1640822400000|2021-12-30 00:00:00|18619.69|18499.69|18622.96|18502.96|18622.96|18502.96|18619.69|18499.69|9
1640822410000|2021-12-30 00:00:10|18623.03|18503.03|18623.38|18503.38|18624.75|18504.75|18623.01|18503.01|10
1640822420000|2021-12-30 00:00:20|18623.22|18503.22|18623.3|18503.3|18623.52|18503.52|18622.12|18502.12|10
1640822430000|2021-12-30 00:00:30|18623.35|18503.35|18626.71|18506.71|18626.71|18506.71|18623.35|18503.35|10
1640822440000|2021-12-30 00:00:40|18627.52|18507.52|18631.17|18511.17|18631.17|18511.17|18627.52|18507.52|10
1640822450000|2021-12-30 00:00:50|18630.87|18510.87|18637.8|18517.8|18637.8|18517.8|18630.67|18510.67|10
1640822460000|2021-12-30 00:01:00|18637.52|18517.52|18640.85|18520.85|18640.85|18520.85|18637.44|18517.44|10
1640822470000|2021-12-30 00:01:10|18641.05|18521.05|18643.25|18523.25|18644.27|18524.27|18641.05|18521.05|10
1640822480000|2021-12-30 00:01:20|18644.87|18524.87|18649.51|18529.51|18649.92|18529.92|18644.83|18524.83|10
1640822490000|2021-12-30 00:01:30|18650.28|18530.28|18654.75|18534.75|18654.75|18534.75|18650.28|18530.28|10
1640822500000|2021-12-30 00:01:40|18654|18534|18656.66|18536.66|18656.66|18536.66|18654|18534|10
1640822510000|2021-12-30 00:01:50|18657.23|18537.23|18660.71|18540.71|18660.71|18540.71|18657.23|18537.23|10
1640822520000|2021-12-30 00:02:00|18660.86|18540.86|18661.63|18541.63|18662.18|18542.18|18660.8|18540.8|10
1640822530000|2021-12-30 00:02:10|18661.71|18541.71|18657.88|18537.88|18661.71|18541.71|18657.58|18537.58|10
1640822540000|2021-12-30 00:02:20|18657.4|18537.4|18653.14|18533.14|18657.4|18537.4|18653.14|18533.14|10
1640822550000|2021-12-30 00:02:30|18652.72|18532.72|18636.09|18516.09|18652.72|18532.72|18636.09|18516.09|10
1640822560000|2021-12-30 00:02:40|18636.03|18516.03|18619.92|18499.92|18636.03|18516.03|18619.92|18499.92|10
1640822570000|2021-12-30 00:02:50|18619.35|18499.35|18620.34|18500.34|18623.54|18503.54|18619.35|18499.35|10
1640822580000|2021-12-30 00:03:00|18621.26|18501.26|18619.18|18499.18|18622.55|18502.55|18619.18|18499.18|9
1640822590000|2021-12-30 00:03:10|18617.54|18497.54|18612.37|18492.37|18617.54|18497.54|18612.37|18492.37|10
1640822600000|2021-12-30 00:03:20|18611.38|18491.38|18596.12|18476.12|18611.38|18491.38|18596.12|18476.12|10
1640822610000|2021-12-30 00:03:30|18593.15|18473.15|18589.74|18469.74|18593.15|18473.15|18589.74|18469.74|10
1640822620000|2021-12-30 00:03:40|18589.73|18469.73|18590.37|18470.37|18590.49|18470.49|18589.73|18469.73|10
1640822630000|2021-12-30 00:03:50|18590.26|18470.26|18592.38|18472.38|18592.38|18472.38|18590|18470|9
1640822640000|2021-12-30 00:04:00|18593.14|18473.14|18592.68|18472.68|18594.37|18474.37|18592.21|18472.21|10
1640822650000|2021-12-30 00:04:10|18591.39|18471.39|18586.92|18466.92|18591.39|18471.39|18586.72|18466.72|10
1640822660000|2021-12-30 00:04:20|18586.53|18466.53|18584.7|18464.7|18586.6|18466.6|18584.7|18464.7|10
1640822670000|2021-12-30 00:04:30|18584.16|18464.16|18582.75|18462.75|18584.16|18464.16|18582.59|18462.59|10
1640822680000|2021-12-30 00:04:40|18582.98|18462.98|18580.97|18460.97|18582.98|18462.98|18580.58|18460.58|10
1640822690000|2021-12-30 00:04:50|18581.39|18461.39|18585.1|18465.1|18585.18|18465.18|18581.39|18461.39|10
1640822700000|2021-12-30 00:05:00|18586.06|18466.06|18592.07|18472.07|18592.07|18472.07|18586.06|18466.06|10
1640822710000|2021-12-30 00:05:10|18592.16|18472.16|18596.45|18476.45|18596.45|18476.45|18592.16|18472.16|10
1640822720000|2021-12-30 00:05:20|18596.81|18476.81|18597.54|18477.54|18597.54|18477.54|18596.4|18476.4|10
1640822730000|2021-12-30 00:05:30|18597.64|18477.64|18600.3|18480.3|18600.3|18480.3|18597.64|18477.64|10
1640822740000|2021-12-30 00:05:40|18600.71|18480.71|18600.38|18480.38|18601.74|18481.74|18599.98|18479.98|10
1640822750000|2021-12-30 00:05:50|18600.28|18480.28|18600.08|18480.08|18600.79|18480.79|18599.87|18479.87|10
1640822760000|2021-12-30 00:06:00|18600.01|18480.01|18595.51|18475.51|18600.01|18480.01|18595.51|18475.51|10
1640822770000|2021-12-30 00:06:10|18595.1|18475.1|18585.47|18465.47|18595.1|18475.1|18585.47|18465.47|10
1640822780000|2021-12-30 00:06:20|18585.77|18465.77|18570.75|18450.75|18585.77|18465.77|18570.75|18450.75|10
1640822790000|2021-12-30 00:06:30|18569.42|18449.42|18548.09|18428.09|18569.42|18449.42|18548.09|18428.09|10
1640822800000|2021-12-30 00:06:40|18547.56|18427.56|18539.87|18419.87|18547.56|18427.56|18539.87|18419.87|10
1640822810000|2021-12-30 00:06:50|18540.23|18420.23|18537.69|18417.69|18540.37|18420.37|18537.69|18417.69|9
1640822820000|2021-12-30 00:07:00|18539.61|18419.61|18541.15|18421.15|18541.86|18421.86|18539.11|18419.11|10
1640822830000|2021-12-30 00:07:10|18541.1|18421.1|18540|18420|18541.1|18421.1|18539.44|18419.44|10
1640822840000|2021-12-30 00:07:20|18541.36|18421.36|18547.75|18427.75|18547.75|18427.75|18539.79|18419.79|10
1640822850000|2021-12-30 00:07:30|18550.67|18430.67|18574.02|18454.02|18574.02|18454.02|18550.67|18430.67|10
1640822860000|2021-12-30 00:07:40|18575.8|18455.8|18574.05|18454.05|18576.66|18456.66|18574.05|18454.05|10
1640822870000|2021-12-30 00:07:50|18574.03|18454.03|18574.5|18454.5|18575.97|18455.97|18574.03|18454.03|10
1640822880000|2021-12-30 00:08:00|18577.11|18457.11|18580.45|18460.45|18580.96|18460.96|18577.11|18457.11|10
1640822890000|2021-12-30 00:08:10|18579.47|18459.47|18575.13|18455.13|18579.47|18459.47|18574.89|18454.89|10
1640822900000|2021-12-30 00:08:20|18575.21|18455.21|18574.08|18454.08|18575.38|18455.38|18574.08|18454.08|10
1640822910000|2021-12-30 00:08:30|18573.9|18453.9|18567.06|18447.06|18573.9|18453.9|18567.06|18447.06|10
1640822920000|2021-12-30 00:08:40|18567.1|18447.1|18561.29|18441.29|18567.1|18447.1|18561.29|18441.29|10
1640822930000|2021-12-30 00:08:50|18561.05|18441.05|18560.74|18440.74|18561.77|18441.77|18560.66|18440.66|9
1640822940000|2021-12-30 00:09:00|18561.34|18441.34|18561.56|18441.56|18561.74|18441.74|18561.14|18441.14|10
1640822950000|2021-12-30 00:09:10|18561.34|18441.34|18557|18437|18561.61|18441.61|18557|18437|10
1640822960000|2021-12-30 00:09:20|18556.71|18436.71|18554.56|18434.56|18556.71|18436.71|18554.56|18434.56|10
1640822970000|2021-12-30 00:09:30|18554.46|18434.46|18548.98|18428.98|18554.47|18434.47|18548.98|18428.98|9
1640822980000|2021-12-30 00:09:40|18548.1|18428.1|18547.22|18427.22|18548.78|18428.78|18547.22|18427.22|10
1640822990000|2021-12-30 00:09:50|18547.18|18427.18|18544.27|18424.27|18547.18|18427.18|18544.27|18424.27|10
1640823000000|2021-12-30 00:10:00|18544.32|18424.32|18540.85|18420.85|18544.32|18424.32|18540.85|18420.85|9
1640823010000|2021-12-30 00:10:10|18540.92|18420.92|18538.7|18418.7|18541.11|18421.11|18538.7|18418.7|10
1640823020000|2021-12-30 00:10:20|18538.2|18418.2|18535.75|18415.75|18538.2|18418.2|18535.73|18415.73|10
1640823030000|2021-12-30 00:10:30|18536.55|18416.55|18531.25|18411.25|18536.55|18416.55|18531.1|18411.1|10
1640823040000|2021-12-30 00:10:40|18529.57|18409.57|18526.26|18406.26|18529.78|18409.78|18526.21|18406.21|10
1640823050000|2021-12-30 00:10:50|18526.18|18406.18|18525.68|18405.68|18526.42|18406.42|18525.62|18405.62|10
1640823060000|2021-12-30 00:11:00|18525.75|18405.75|18531.45|18411.45|18531.45|18411.45|18525.75|18405.75|10
1640823070000|2021-12-30 00:11:10|18532.19|18412.19|18536.01|18416.01|18536.14|18416.14|18532.19|18412.19|10
1640823080000|2021-12-30 00:11:20|18535.76|18415.76|18540.08|18420.08|18540.08|18420.08|18535.54|18415.54|10
1640823090000|2021-12-30 00:11:30|18540.1|18420.1|18537.83|18417.83|18540.1|18420.1|18537.48|18417.48|9
1640823100000|2021-12-30 00:11:40|18537.43|18417.43|18526.52|18406.52|18537.43|18417.43|18526.52|18406.52|10
1640823110000|2021-12-30 00:11:50|18526.3|18406.3|18512.04|18392.04|18526.3|18406.3|18512.04|18392.04|10
1640823120000|2021-12-30 00:12:00|18510.04|18390.04|18493.33|18373.33|18510.04|18390.04|18493.33|18373.33|10
1640823130000|2021-12-30 00:12:10|18491.52|18371.52|18485.12|18365.12|18491.52|18371.52|18484.43|18364.43|10
1640823140000|2021-12-30 00:12:20|18483.83|18363.83|18479.86|18359.86|18484.54|18364.54|18479.86|18359.86|10
1640823150000|2021-12-30 00:12:30|18479.97|18359.97|18471.62|18351.62|18480.03|18360.03|18471.62|18351.62|10
1640823160000|2021-12-30 00:12:40|18470.58|18350.58|18463.54|18343.54|18470.58|18350.58|18463.54|18343.54|10
1640823170000|2021-12-30 00:12:50|18464.42|18344.42|18462.11|18342.11|18465.39|18345.39|18460.36|18340.36|10
1640823180000|2021-12-30 00:13:00|18462.84|18342.84|18472.19|18352.19|18472.19|18352.19|18462.84|18342.84|10
1640823190000|2021-12-30 00:13:10|18474.39|18354.39|18484.06|18364.06|18484.06|18364.06|18474.39|18354.39|10
1640823200000|2021-12-30 00:13:20|18486.8|18366.8|18502.71|18382.71|18502.71|18382.71|18486.8|18366.8|10
1640823210000|2021-12-30 00:13:30|18504.41|18384.41|18509.16|18389.16|18509.16|18389.16|18504.41|18384.41|10
1640823220000|2021-12-30 00:13:40|18509.58|18389.58|18511.04|18391.04|18511.04|18391.04|18508.09|18388.09|10
1640823230000|2021-12-30 00:13:50|18511.48|18391.48|18512.86|18392.86|18512.97|18392.97|18511.46|18391.46|10
1640823240000|2021-12-30 00:14:00|18512.04|18392.04|18513.66|18393.66|18514.76|18394.76|18512.04|18392.04|10
1640823250000|2021-12-30 00:14:10|18513.81|18393.81|18512.01|18392.01|18514.13|18394.13|18510.54|18390.54|10
1640823260000|2021-12-30 00:14:20|18512.73|18392.73|18509.03|18389.03|18513.15|18393.15|18509.03|18389.03|9
1640823270000|2021-12-30 00:14:30|18508.79|18388.79|18511.42|18391.42|18511.42|18391.42|18507.42|18387.42|10
1640823280000|2021-12-30 00:14:40|18511.29|18391.29|18517.02|18397.02|18517.02|18397.02|18511.29|18391.29|10
1640823290000|2021-12-30 00:14:50|18518.12|18398.12|18521.16|18401.16|18521.16|18401.16|18518.12|18398.12|9
1640823300000|2021-12-30 00:15:00|18523.73|18403.73|18525.36|18405.36|18525.36|18405.36|18523.61|18403.61|10
1640823310000|2021-12-30 00:15:10|18525.54|18405.54|18525.21|18405.21|18526.05|18406.05|18525.21|18405.21|10
1640823320000|2021-12-30 00:15:20|18524.76|18404.76|18524.4|18404.4|18526.39|18406.39|18524.12|18404.12|10
1640823330000|2021-12-30 00:15:30|18523.32|18403.32|18515.75|18395.75|18523.32|18403.32|18515.75|18395.75|10
1640823340000|2021-12-30 00:15:40|18516.35|18396.35|18513.45|18393.45|18516.35|18396.35|18513.45|18393.45|10
1640823350000|2021-12-30 00:15:50|18513.33|18393.33|18508.01|18388.01|18513.33|18393.33|18508.01|18388.01|10
1640823360000|2021-12-30 00:16:00|18507.8|18387.8|18504.76|18384.76|18507.8|18387.8|18503.85|18383.85|10
1640823370000|2021-12-30 00:16:10|18504.27|18384.27|18504.61|18384.61|18505.38|18385.38|18504.07|18384.07|10
1640823380000|2021-12-30 00:16:20|18503.98|18383.98|18506.89|18386.89|18506.89|18386.89|18503.98|18383.98|10
1640823390000|2021-12-30 00:16:30|18507.25|18387.25|18500.06|18380.06|18507.25|18387.25|18500.06|18380.06|10
1640823400000|2021-12-30 00:16:40|18499.62|18379.62|18493.13|18373.13|18499.62|18379.62|18493.13|18373.13|10
1640823410000|2021-12-30 00:16:50|18492.26|18372.26|18472.05|18352.05|18492.26|18372.26|18472.05|18352.05|10
1640823420000|2021-12-30 00:17:00|18472.31|18352.31|18465.9|18345.9|18472.31|18352.31|18465.39|18345.39|9
1640823430000|2021-12-30 00:17:10|18465.14|18345.14|18459.54|18339.54|18465.31|18345.31|18459.47|18339.47|10
1640823440000|2021-12-30 00:17:20|18458.61|18338.61|18456.82|18336.82|18459.3|18339.3|18456.82|18336.82|10
1640823450000|2021-12-30 00:17:30|18455.95|18335.95|18448.59|18328.59|18455.95|18335.95|18448.59|18328.59|10
1640823460000|2021-12-30 00:17:40|18447.89|18327.89|18431.28|18311.28|18447.89|18327.89|18431.28|18311.28|10
1640823470000|2021-12-30 00:17:50|18431.44|18311.44|18427.75|18307.75|18432.67|18312.67|18427.75|18307.75|10
1640823480000|2021-12-30 00:18:00|18427.18|18307.18|18425.39|18305.39|18427.26|18307.26|18425.39|18305.39|10
1640823490000|2021-12-30 00:18:10|18425.47|18305.47|18423.26|18303.26|18425.47|18305.47|18423.11|18303.11|10
1640823500000|2021-12-30 00:18:20|18423.41|18303.41|18417.78|18297.78|18423.41|18303.41|18417.78|18297.78|10
1640823510000|2021-12-30 00:18:30|18417.5|18297.5|18410.22|18290.22|18417.5|18297.5|18410.22|18290.22|10
1640823520000|2021-12-30 00:18:40|18410.84|18290.84|18402.52|18282.52|18410.84|18290.84|18402.52|18282.52|10
1640823530000|2021-12-30 00:18:50|18399.82|18279.82|18383.43|18263.43|18399.82|18279.82|18383.43|18263.43|10
1640823540000|2021-12-30 00:19:00|18381.34|18261.34|18376.92|18256.92|18381.56|18261.56|18375.87|18255.87|10
1640823550000|2021-12-30 00:19:10|18376.33|18256.33|18379.19|18259.19|18379.27|18259.27|18376.33|18256.33|10
1640823560000|2021-12-30 00:19:20|18377.39|18257.39|18379.64|18259.64|18379.64|18259.64|18376.5|18256.5|9
1640823570000|2021-12-30 00:19:30|18379.2|18259.2|18384.58|18264.58|18384.58|18264.58|18378.55|18258.55|10
1640823580000|2021-12-30 00:19:40|18386.18|18266.18|18401.37|18281.37|18401.37|18281.37|18386.18|18266.18|10
1640823590000|2021-12-30 00:19:50|18401.68|18281.68|18408.12|18288.12|18409.07|18289.07|18401.68|18281.68|10
1640823600000|2021-12-30 00:20:00|18408.34|18288.34|18410.65|18290.65|18410.96|18290.96|18407.02|18287.02|10
1640823610000|2021-12-30 00:20:10|18409.29|18289.29|18392.3|18272.3|18409.29|18289.29|18392.3|18272.3|10
1640823620000|2021-12-30 00:20:20|18392.88|18272.88|18388.66|18268.66|18392.88|18272.88|18387.25|18267.25|10
1640823630000|2021-12-30 00:20:30|18388.74|18268.74|18383.48|18263.48|18388.74|18268.74|18383.48|18263.48|9
1640823640000|2021-12-30 00:20:40|18382.49|18262.49|18382.77|18262.77|18383.12|18263.12|18382.16|18262.16|9
1640823650000|2021-12-30 00:20:50|18383.55|18263.55|18387.34|18267.34|18387.34|18267.34|18383.55|18263.55|10
1640823660000|2021-12-30 00:21:00|18388.2|18268.2|18395.17|18275.17|18396.01|18276.01|18388.2|18268.2|10
1640823670000|2021-12-30 00:21:10|18395.31|18275.31|18392.7|18272.7|18395.85|18275.85|18392.7|18272.7|10
1640823680000|2021-12-30 00:21:20|18390.54|18270.54|18386.1|18266.1|18390.54|18270.54|18386.01|18266.01|10
1640823690000|2021-12-30 00:21:30|18386.21|18266.21|18392.24|18272.24|18392.24|18272.24|18386.21|18266.21|10
1640823700000|2021-12-30 00:21:40|18392.12|18272.12|18392.52|18272.52|18393.84|18273.84|18392.12|18272.12|10
1640823710000|2021-12-30 00:21:50|18392.88|18272.88|18392.66|18272.66|18393|18273|18392.12|18272.12|10
1640823720000|2021-12-30 00:22:00|18392.63|18272.63|18394.95|18274.95|18394.95|18274.95|18392.56|18272.56|10
1640823730000|2021-12-30 00:22:10|18395.72|18275.72|18396.9|18276.9|18397.87|18277.87|18394.43|18274.43|10
1640823740000|2021-12-30 00:22:20|18396.52|18276.52|18398.88|18278.88|18398.88|18278.88|18395.82|18275.82|10
1640823750000|2021-12-30 00:22:30|18398.32|18278.32|18412.61|18292.61|18412.62|18292.62|18398.32|18278.32|10
1640823760000|2021-12-30 00:22:40|18414.56|18294.56|18431.25|18311.25|18431.25|18311.25|18414.56|18294.56|10
1640823770000|2021-12-30 00:22:50|18430.7|18310.7|18439.74|18319.74|18439.81|18319.81|18430.7|18310.7|10
1640823780000|2021-12-30 00:23:00|18439.86|18319.86|18448.71|18328.71|18448.71|18328.71|18439.86|18319.86|10
1640823790000|2021-12-30 00:23:10|18449.51|18329.51|18454.53|18334.53|18454.74|18334.74|18449.04|18329.04|10
1640823800000|2021-12-30 00:23:20|18456.63|18336.63|18460.81|18340.81|18460.81|18340.81|18456.63|18336.63|10
1640823810000|2021-12-30 00:23:30|18460.16|18340.16|18469.09|18349.09|18469.09|18349.09|18460.16|18340.16|10
1640823820000|2021-12-30 00:23:40|18468.99|18348.99|18466.39|18346.39|18468.99|18348.99|18465.92|18345.92|10
1640823830000|2021-12-30 00:23:50|18466.72|18346.72|18467.4|18347.4|18467.64|18347.64|18466.5|18346.5|9
1640823840000|2021-12-30 00:24:00|18467.36|18347.36|18471.37|18351.37|18471.37|18351.37|18467.36|18347.36|10
1640823850000|2021-12-30 00:24:10|18472.17|18352.17|18477.04|18357.04|18477.04|18357.04|18472.17|18352.17|10
1640823860000|2021-12-30 00:24:20|18484.01|18364.01|18526.2|18406.2|18526.2|18406.2|18484.01|18364.01|10
1640823870000|2021-12-30 00:24:30|18529.25|18409.25|18574.97|18454.97|18574.97|18454.97|18529.25|18409.25|10
1640823880000|2021-12-30 00:24:40|18582.64|18462.64|18598.99|18478.99|18598.99|18478.99|18582.64|18462.64|10
1640823890000|2021-12-30 00:24:50|18603.14|18483.14|18621.09|18501.09|18621.09|18501.09|18603.14|18483.14|10
1640823900000|2021-12-30 00:25:00|18621.77|18501.77|18623.27|18503.27|18623.27|18503.27|18619.11|18499.11|10
1640823910000|2021-12-30 00:25:10|18626.57|18506.57|18649.94|18529.94|18649.94|18529.94|18626.57|18506.57|10
1640823920000|2021-12-30 00:25:20|18650.92|18530.92|18658.49|18538.49|18658.49|18538.49|18650.51|18530.51|10
1640823930000|2021-12-30 00:25:30|18658.71|18538.71|18649.79|18529.79|18658.71|18538.71|18649.79|18529.79|10
1640823940000|2021-12-30 00:25:40|18647.81|18527.81|18635.9|18515.9|18648.1|18528.1|18635.9|18515.9|10
1640823950000|2021-12-30 00:25:50|18635.25|18515.25|18629.39|18509.39|18635.25|18515.25|18629.39|18509.39|10
1640823960000|2021-12-30 00:26:00|18628.82|18508.82|18620.03|18500.03|18630.05|18510.05|18620.03|18500.03|10
1640823970000|2021-12-30 00:26:10|18619.88|18499.88|18618.53|18498.53|18619.88|18499.88|18614.65|18494.65|10
1640823980000|2021-12-30 00:26:20|18617.82|18497.82|18619.45|18499.45|18619.45|18499.45|18617.57|18497.57|10
1640823990000|2021-12-30 00:26:30|18618.67|18498.67|18621.02|18501.02|18623.62|18503.62|18617.99|18497.99|10
1640824000000|2021-12-30 00:26:40|18620.2|18500.2|18615.25|18495.25|18620.2|18500.2|18614.59|18494.59|10
1640824010000|2021-12-30 00:26:50|18615.71|18495.71|18618.43|18498.43|18618.43|18498.43|18615.71|18495.71|10
1640824020000|2021-12-30 00:27:00|18617.33|18497.33|18619.55|18499.55|18619.55|18499.55|18617.22|18497.22|10
1640824030000|2021-12-30 00:27:10|18621.56|18501.56|18634.69|18514.69|18634.69|18514.69|18621.56|18501.56|10
1640824040000|2021-12-30 00:27:20|18634.57|18514.57|18638.11|18518.11|18639.01|18519.01|18634.57|18514.57|10
1640824050000|2021-12-30 00:27:30|18638.34|18518.34|18635.66|18515.66|18638.8|18518.8|18635.66|18515.66|10
1640824060000|2021-12-30 00:27:40|18635.05|18515.05|18628.14|18508.14|18635.05|18515.05|18628.14|18508.14|9
1640824070000|2021-12-30 00:27:50|18626.89|18506.89|18619.86|18499.86|18626.89|18506.89|18619.8|18499.8|10
1640824080000|2021-12-30 00:28:00|18619.87|18499.87|18609.78|18489.78|18619.87|18499.87|18609.78|18489.78|10
1640824090000|2021-12-30 00:28:10|18605.48|18485.48|18601.87|18481.87|18605.48|18485.48|18598.19|18478.19|10
1640824100000|2021-12-30 00:28:20|18602.03|18482.03|18602.79|18482.79|18604.22|18484.22|18601.93|18481.93|10
1640824110000|2021-12-30 00:28:30|18605.31|18485.31|18609.39|18489.39|18609.39|18489.39|18604.85|18484.85|10
1640824120000|2021-12-30 00:28:40|18611.35|18491.35|18618.6|18498.6|18619.09|18499.09|18611.35|18491.35|10
1640824130000|2021-12-30 00:28:50|18619.18|18499.18|18619.36|18499.36|18619.82|18499.82|18618.34|18498.34|9
1640824140000|2021-12-30 00:29:00|18619.72|18499.72|18616.56|18496.56|18619.72|18499.72|18616.51|18496.51|9
1640824150000|2021-12-30 00:29:10|18616.6|18496.6|18614.98|18494.98|18616.6|18496.6|18613.55|18493.55|10
1640824160000|2021-12-30 00:29:20|18615.45|18495.45|18619.16|18499.16|18619.16|18499.16|18615.45|18495.45|10
1640824170000|2021-12-30 00:29:30|18618.95|18498.95|18621.45|18501.45|18621.45|18501.45|18618.15|18498.15|10
1640824180000|2021-12-30 00:29:40|18622.47|18502.47|18621.15|18501.15|18622.82|18502.82|18620.86|18500.86|10
1640824190000|2021-12-30 00:29:50|18621.83|18501.83|18622.38|18502.38|18623.74|18503.74|18621.83|18501.83|10
1640824200000|2021-12-30 00:30:00|18622.92|18502.92|18623.2|18503.2|18623.73|18503.73|18621.77|18501.77|10
1640824210000|2021-12-30 00:30:10|18623.59|18503.59|18627|18507|18627|18507|18623.59|18503.59|10
1640824220000|2021-12-30 00:30:20|18628.85|18508.85|18633.52|18513.52|18633.52|18513.52|18628.85|18508.85|10
1640824230000|2021-12-30 00:30:30|18633.79|18513.79|18636.78|18516.78|18636.9|18516.9|18633.79|18513.79|9
1640824240000|2021-12-30 00:30:40|18636.45|18516.45|18639.42|18519.42|18639.42|18519.42|18636.31|18516.31|10
1640824250000|2021-12-30 00:30:50|18642.14|18522.14|18651.51|18531.51|18651.51|18531.51|18642.11|18522.11|10
1640824260000|2021-12-30 00:31:00|18651.53|18531.53|18663.03|18543.03|18663.03|18543.03|18651.53|18531.53|9
1640824270000|2021-12-30 00:31:10|18662.68|18542.68|18667.48|18547.48|18667.57|18547.57|18662.05|18542.05|10
1640824280000|2021-12-30 00:31:20|18668.54|18548.54|18672.53|18552.53|18672.53|18552.53|18668.54|18548.54|10
1640824290000|2021-12-30 00:31:30|18673.78|18553.78|18680.61|18560.61|18680.78|18560.78|18673.7|18553.7|10
1640824300000|2021-12-30 00:31:40|18680.77|18560.77|18687.42|18567.42|18687.95|18567.95|18680.77|18560.77|10
1640824310000|2021-12-30 00:31:50|18688.05|18568.05|18688.97|18568.97|18690.32|18570.32|18687.84|18567.84|10
1640824320000|2021-12-30 00:32:00|18688.96|18568.96|18686.03|18566.03|18689.09|18569.09|18686.03|18566.03|10
1640824330000|2021-12-30 00:32:10|18686.49|18566.49|18688.21|18568.21|18688.21|18568.21|18686.49|18566.49|10
1640824340000|2021-12-30 00:32:20|18688.17|18568.17|18695.77|18575.77|18695.77|18575.77|18688.17|18568.17|10
1640824350000|2021-12-30 00:32:30|18697.1|18577.1|18698.78|18578.78|18699.93|18579.93|18697.1|18577.1|10
1640824360000|2021-12-30 00:32:40|18699.81|18579.81|18698.1|18578.1|18700.08|18580.08|18697.46|18577.46|10
1640824370000|2021-12-30 00:32:50|18698.36|18578.36|18697.24|18577.24|18698.58|18578.58|18697.24|18577.24|10
1640824380000|2021-12-30 00:33:00|18697.44|18577.44|18699.56|18579.56|18699.56|18579.56|18697.04|18577.04|10
1640824390000|2021-12-30 00:33:10|18699.03|18579.03|18701.09|18581.09|18701.77|18581.77|18699.03|18579.03|10
1640824400000|2021-12-30 00:33:20|18700.61|18580.61|18703.91|18583.91|18704.19|18584.19|18700.37|18580.37|10
1640824410000|2021-12-30 00:33:30|18703.9|18583.9|18704.53|18584.53|18705.71|18585.71|18703.9|18583.9|10
1640824420000|2021-12-30 00:33:40|18703.87|18583.87|18701.78|18581.78|18703.87|18583.87|18701.78|18581.78|10
1640824430000|2021-12-30 00:33:50|18702.38|18582.38|18698.32|18578.32|18702.38|18582.38|18698.32|18578.32|10
1640824440000|2021-12-30 00:34:00|18697.97|18577.97|18694.21|18574.21|18698.24|18578.24|18694.03|18574.03|10
1640824450000|2021-12-30 00:34:10|18693.25|18573.25|18698.33|18578.33|18698.63|18578.63|18692.71|18572.71|10
1640824460000|2021-12-30 00:34:20|18698.83|18578.83|18702.53|18582.53|18703.07|18583.07|18698.83|18578.83|10
1640824470000|2021-12-30 00:34:30|18702.43|18582.43|18700.51|18580.51|18702.43|18582.43|18700.51|18580.51|10
1640824480000|2021-12-30 00:34:40|18700.37|18580.37|18695.26|18575.26|18700.61|18580.61|18695.26|18575.26|10
1640824490000|2021-12-30 00:34:50|18695.64|18575.64|18690.05|18570.05|18695.64|18575.64|18690.05|18570.05|10
1640824500000|2021-12-30 00:35:00|18689.39|18569.39|18686.3|18566.3|18689.39|18569.39|18686.3|18566.3|10
1640824510000|2021-12-30 00:35:10|18686.83|18566.83|18686.89|18566.89|18687.6|18567.6|18686.44|18566.44|10
1640824520000|2021-12-30 00:35:20|18687.35|18567.35|18687.55|18567.55|18688.47|18568.47|18687.13|18567.13|10
1640824530000|2021-12-30 00:35:30|18687.29|18567.29|18690.49|18570.49|18690.49|18570.49|18687.29|18567.29|10
1640824540000|2021-12-30 00:35:40|18690.24|18570.24|18691.01|18571.01|18691.01|18571.01|18689.16|18569.16|10
1640824550000|2021-12-30 00:35:50|18690.76|18570.76|18694.8|18574.8|18695.01|18575.01|18690.76|18570.76|10
1640824560000|2021-12-30 00:36:00|18695.7|18575.7|18697.5|18577.5|18697.5|18577.5|18693.83|18573.83|10
1640824570000|2021-12-30 00:36:10|18698.27|18578.27|18699.07|18579.07|18700.25|18580.25|18698.27|18578.27|10
1640824580000|2021-12-30 00:36:20|18697.98|18577.98|18697|18577|18698.37|18578.37|18697|18577|10
1640824590000|2021-12-30 00:36:30|18696.74|18576.74|18695.78|18575.78|18696.74|18576.74|18694.25|18574.25|10
1640824600000|2021-12-30 00:36:40|18695.6|18575.6|18695.15|18575.15|18696.43|18576.43|18695.15|18575.15|10
1640824610000|2021-12-30 00:36:50|18695.1|18575.1|18692.05|18572.05|18695.1|18575.1|18692.05|18572.05|10
1640824620000|2021-12-30 00:37:00|18692.03|18572.03|18696.53|18576.53|18697.29|18577.29|18692.03|18572.03|10
1640824630000|2021-12-30 00:37:10|18696.18|18576.18|18695.26|18575.26|18696.34|18576.34|18695.25|18575.25|10
1640824640000|2021-12-30 00:37:20|18694.49|18574.49|18691.73|18571.73|18694.49|18574.49|18691.73|18571.73|10
1640824650000|2021-12-30 00:37:30|18691.81|18571.81|18686.56|18566.56|18691.81|18571.81|18686.56|18566.56|10
1640824660000|2021-12-30 00:37:40|18685.84|18565.84|18682.66|18562.66|18685.84|18565.84|18682.63|18562.63|10
1640824670000|2021-12-30 00:37:50|18682.88|18562.88|18678.56|18558.56|18682.88|18562.88|18678.56|18558.56|10
1640824680000|2021-12-30 00:38:00|18677.6|18557.6|18684.84|18564.84|18684.84|18564.84|18677.6|18557.6|10
1640824690000|2021-12-30 00:38:10|18687.31|18567.31|18700.69|18580.69|18700.69|18580.69|18687.31|18567.31|10
1640824700000|2021-12-30 00:38:20|18701.44|18581.44|18710.23|18590.23|18710.23|18590.23|18701.44|18581.44|10
1640824710000|2021-12-30 00:38:30|18710.08|18590.08|18709.61|18589.61|18711.28|18591.28|18709.61|18589.61|10
1640824720000|2021-12-30 00:38:40|18710.79|18590.79|18711.81|18591.81|18711.87|18591.87|18710.08|18590.08|10
1640824730000|2021-12-30 00:38:50|18711.89|18591.89|18712.73|18592.73|18712.73|18592.73|18711.07|18591.07|10
1640824740000|2021-12-30 00:39:00|18712.72|18592.72|18714.54|18594.54|18714.54|18594.54|18712.01|18592.01|10
1640824750000|2021-12-30 00:39:10|18714.18|18594.18|18718.15|18598.15|18718.15|18598.15|18714.18|18594.18|10
1640824760000|2021-12-30 00:39:20|18718.93|18598.93|18720.5|18600.5|18720.5|18600.5|18718.93|18598.93|10
1640824770000|2021-12-30 00:39:30|18721.02|18601.02|18722.73|18602.73|18722.73|18602.73|18721.02|18601.02|9
1640824780000|2021-12-30 00:39:40|18722.77|18602.77|18721.41|18601.41|18723.87|18603.87|18721.41|18601.41|10
1640824790000|2021-12-30 00:39:50|18722.2|18602.2|18720.03|18600.03|18722.2|18602.2|18719.22|18599.22|10
1640824800000|2021-12-30 00:40:00|18721|18601|18728.09|18608.09|18728.09|18608.09|18721|18601|10
1640824810000|2021-12-30 00:40:10|18728.43|18608.43|18728.49|18608.49|18729.73|18609.73|18728.43|18608.43|10
1640824820000|2021-12-30 00:40:20|18729.09|18609.09|18725.29|18605.29|18729.09|18609.09|18725.29|18605.29|10
1640824830000|2021-12-30 00:40:30|18725.22|18605.22|18726.33|18606.33|18727.11|18607.11|18724.66|18604.66|10
1640824840000|2021-12-30 00:40:40|18727.52|18607.52|18724.8|18604.8|18727.52|18607.52|18724.8|18604.8|10
1640824850000|2021-12-30 00:40:50|18724.98|18604.98|18719.07|18599.07|18724.98|18604.98|18719.07|18599.07|10
1640824860000|2021-12-30 00:41:00|18718.09|18598.09|18717.94|18597.94|18718.72|18598.72|18717.93|18597.93|10
1640824870000|2021-12-30 00:41:10|18718.2|18598.2|18721.26|18601.26|18721.3|18601.3|18718.2|18598.2|10
1640824880000|2021-12-30 00:41:20|18721.12|18601.12|18731.66|18611.66|18731.66|18611.66|18721.12|18601.12|10
1640824890000|2021-12-30 00:41:30|18731.92|18611.92|18733.39|18613.39|18734.77|18614.77|18731.92|18611.92|10
1640824900000|2021-12-30 00:41:40|18733.36|18613.36|18729.65|18609.65|18734.59|18614.59|18729.65|18609.65|10
1640824910000|2021-12-30 00:41:50|18730.04|18610.04|18731.23|18611.23|18731.23|18611.23|18729.46|18609.46|10
1640824920000|2021-12-30 00:42:00|18731.82|18611.82|18726.32|18606.32|18731.82|18611.82|18726.32|18606.32|10
1640824930000|2021-12-30 00:42:10|18726|18606|18718|18598|18726|18606|18718|18598|10
1640824940000|2021-12-30 00:42:20|18717.53|18597.53|18712|18592|18717.53|18597.53|18712|18592|10
1640824950000|2021-12-30 00:42:30|18712.23|18592.23|18711.36|18591.36|18712.53|18592.53|18711.32|18591.32|10
1640824960000|2021-12-30 00:42:40|18711.4|18591.4|18711.99|18591.99|18712.4|18592.4|18711.28|18591.28|10
1640824970000|2021-12-30 00:42:50|18712.52|18592.52|18715.13|18595.13|18715.34|18595.34|18712.52|18592.52|10
1640824980000|2021-12-30 00:43:00|18715.41|18595.41|18718.92|18598.92|18718.92|18598.92|18714.79|18594.79|10
1640824990000|2021-12-30 00:43:10|18718.74|18598.74|18720.63|18600.63|18720.63|18600.63|18718.74|18598.74|10
1640825000000|2021-12-30 00:43:20|18720.98|18600.98|18730.31|18610.31|18730.31|18610.31|18720.98|18600.98|10
1640825010000|2021-12-30 00:43:30|18732.61|18612.61|18730.5|18610.5|18732.61|18612.61|18729.17|18609.17|10
1640825020000|2021-12-30 00:43:40|18730.3|18610.3|18727.22|18607.22|18730.36|18610.36|18727.22|18607.22|10
1640825030000|2021-12-30 00:43:50|18726.24|18606.24|18723.83|18603.83|18726.28|18606.28|18723.78|18603.78|10
1640825040000|2021-12-30 00:44:00|18723.48|18603.48|18723.84|18603.84|18724.5|18604.5|18723.47|18603.47|10
1640825050000|2021-12-30 00:44:10|18723.94|18603.94|18718.07|18598.07|18723.94|18603.94|18718.07|18598.07|10
1640825060000|2021-12-30 00:44:20|18717.41|18597.41|18714.56|18594.56|18718.62|18598.62|18714.56|18594.56|10
1640825070000|2021-12-30 00:44:30|18714.27|18594.27|18709.76|18589.76|18714.35|18594.35|18709.76|18589.76|10
1640825080000|2021-12-30 00:44:40|18709.68|18589.68|18705.77|18585.77|18709.68|18589.68|18705.69|18585.69|10
1640825090000|2021-12-30 00:44:50|18705.65|18585.65|18704.89|18584.89|18706.27|18586.27|18704.89|18584.89|10
1640825100000|2021-12-30 00:45:00|18705.2|18585.2|18701.71|18581.71|18705.59|18585.59|18701.71|18581.71|10
1640825110000|2021-12-30 00:45:10|18701.12|18581.12|18696.28|18576.28|18701.12|18581.12|18696.28|18576.28|10
1640825120000|2021-12-30 00:45:20|18694.52|18574.52|18694.89|18574.89|18695.28|18575.28|18693.29|18573.29|10
1640825130000|2021-12-30 00:45:30|18695.24|18575.24|18695.05|18575.05|18696.3|18576.3|18695.05|18575.05|10
1640825140000|2021-12-30 00:45:40|18695.26|18575.26|18692.06|18572.06|18695.26|18575.26|18691.29|18571.29|10
1640825150000|2021-12-30 00:45:50|18691.97|18571.97|18691.09|18571.09|18692.65|18572.65|18690.46|18570.46|10
1640825160000|2021-12-30 00:46:00|18691.06|18571.06|18692.28|18572.28|18692.28|18572.28|18691.06|18571.06|10
1640825170000|2021-12-30 00:46:10|18693.16|18573.16|18695.23|18575.23|18696.32|18576.32|18693.16|18573.16|10
1640825180000|2021-12-30 00:46:20|18696.8|18576.8|18698.24|18578.24|18698.24|18578.24|18696.8|18576.8|10
1640825190000|2021-12-30 00:46:30|18700.38|18580.38|18705.37|18585.37|18705.37|18585.37|18700.38|18580.38|10
1640825200000|2021-12-30 00:46:40|18704.8|18584.8|18708.46|18588.46|18708.46|18588.46|18704.47|18584.47|10
1640825210000|2021-12-30 00:46:50|18710.38|18590.38|18719.69|18599.69|18719.69|18599.69|18710.38|18590.38|10
1640825220000|2021-12-30 00:47:00|18720.36|18600.36|18722.97|18602.97|18722.97|18602.97|18720.24|18600.24|10
1640825230000|2021-12-30 00:47:10|18722.66|18602.66|18725.53|18605.53|18725.53|18605.53|18722.25|18602.25|9
1640825240000|2021-12-30 00:47:20|18726.18|18606.18|18728.07|18608.07|18728.07|18608.07|18725.65|18605.65|10
1640825250000|2021-12-30 00:47:30|18728.54|18608.54|18729.3|18609.3|18729.3|18609.3|18728.54|18608.54|10
1640825260000|2021-12-30 00:47:40|18729.16|18609.16|18729.56|18609.56|18731.33|18611.33|18729.16|18609.16|10
1640825270000|2021-12-30 00:47:50|18729.16|18609.16|18728.04|18608.04|18729.16|18609.16|18727.4|18607.4|10
1640825280000|2021-12-30 00:48:00|18727.64|18607.64|18729.13|18609.13|18729.13|18609.13|18726.49|18606.49|10
1640825290000|2021-12-30 00:48:10|18730.29|18610.29|18732.99|18612.99|18732.99|18612.99|18730.19|18610.19|10
1640825300000|2021-12-30 00:48:20|18733.09|18613.09|18730.69|18610.69|18733.09|18613.09|18730.27|18610.27|10
1640825310000|2021-12-30 00:48:30|18730.86|18610.86|18735.19|18615.19|18735.28|18615.28|18730.11|18610.11|9
1640825320000|2021-12-30 00:48:40|18734.43|18614.43|18734.36|18614.36|18736.03|18616.03|18733.76|18613.76|10
1640825330000|2021-12-30 00:48:50|18733.94|18613.94|18731.2|18611.2|18733.94|18613.94|18731.2|18611.2|10
1640825340000|2021-12-30 00:49:00|18729.01|18609.01|18722.93|18602.93|18729.01|18609.01|18722.75|18602.75|10
1640825350000|2021-12-30 00:49:10|18722.8|18602.8|18721.83|18601.83|18723.18|18603.18|18721.83|18601.83|10
1640825360000|2021-12-30 00:49:20|18722.09|18602.09|18711.19|18591.19|18722.09|18602.09|18711.19|18591.19|10
1640825370000|2021-12-30 00:49:30|18709.84|18589.84|18704.92|18584.92|18709.84|18589.84|18704.79|18584.79|10
1640825380000|2021-12-30 00:49:40|18704.86|18584.86|18705.21|18585.21|18705.21|18585.21|18703.23|18583.23|9
1640825390000|2021-12-30 00:49:50|18705.93|18585.93|18704.97|18584.97|18706.15|18586.15|18704.38|18584.38|10
1640825400000|2021-12-30 00:50:00|18704.79|18584.79|18705.22|18585.22|18705.55|18585.55|18703.99|18583.99|10
1640825410000|2021-12-30 00:50:10|18704.81|18584.81|18701.93|18581.93|18704.81|18584.81|18701.93|18581.93|10
1640825420000|2021-12-30 00:50:20|18701.64|18581.64|18698.19|18578.19|18701.64|18581.64|18698.19|18578.19|10
1640825430000|2021-12-30 00:50:30|18697.88|18577.88|18698.62|18578.62|18698.62|18578.62|18697.41|18577.41|10
1640825440000|2021-12-30 00:50:40|18698.31|18578.31|18696.18|18576.18|18698.42|18578.42|18696.12|18576.12|10
1640825450000|2021-12-30 00:50:50|18695.74|18575.74|18698.8|18578.8|18698.8|18578.8|18695.74|18575.74|10
1640825460000|2021-12-30 00:51:00|18699.57|18579.57|18701.19|18581.19|18701.53|18581.53|18699.16|18579.16|10
1640825470000|2021-12-30 00:51:10|18702|18582|18702.63|18582.63|18703.35|18583.35|18702|18582|10
1640825480000|2021-12-30 00:51:20|18702.76|18582.76|18700.28|18580.28|18703.36|18583.36|18700.28|18580.28|10
1640825490000|2021-12-30 00:51:30|18699.97|18579.97|18698.91|18578.91|18699.98|18579.98|18698.68|18578.68|10
1640825500000|2021-12-30 00:51:40|18698.88|18578.88|18698.43|18578.43|18699.26|18579.26|18698.42|18578.42|10
1640825510000|2021-12-30 00:51:50|18699.08|18579.08|18698.33|18578.33|18699.2|18579.2|18698.23|18578.23|10
1640825520000|2021-12-30 00:52:00|18698.44|18578.44|18697.88|18577.88|18698.94|18578.94|18697.54|18577.54|10
1640825530000|2021-12-30 00:52:10|18697.68|18577.68|18693.89|18573.89|18697.68|18577.68|18693.89|18573.89|10
1640825540000|2021-12-30 00:52:20|18693.15|18573.15|18693.67|18573.67|18693.93|18573.93|18692.87|18572.87|10
1640825550000|2021-12-30 00:52:30|18694.08|18574.08|18694.67|18574.67|18695.2|18575.2|18694.08|18574.08|9
1640825560000|2021-12-30 00:52:40|18694.2|18574.2|18692.54|18572.54|18694.2|18574.2|18692.54|18572.54|10
1640825570000|2021-12-30 00:52:50|18692.46|18572.46|18695.19|18575.19|18695.19|18575.19|18692.11|18572.11|10
1640825580000|2021-12-30 00:53:00|18695.28|18575.28|18694.4|18574.4|18695.32|18575.32|18694.4|18574.4|10
1640825590000|2021-12-30 00:53:10|18694.31|18574.31|18694.3|18574.3|18694.79|18574.79|18693.74|18573.74|10
1640825600000|2021-12-30 00:53:20|18693.86|18573.86|18691.67|18571.67|18693.86|18573.86|18691.67|18571.67|9
1640825610000|2021-12-30 00:53:30|18691.63|18571.63|18689.97|18569.97|18691.63|18571.63|18689.97|18569.97|9
1640825620000|2021-12-30 00:53:40|18690.27|18570.27|18686.75|18566.75|18690.4|18570.4|18686.75|18566.75|10
1640825630000|2021-12-30 00:53:50|18686.26|18566.26|18680.57|18560.57|18686.26|18566.26|18680.57|18560.57|9
1640825640000|2021-12-30 00:54:00|18678.41|18558.41|18675.38|18555.38|18678.58|18558.58|18675.38|18555.38|9
1640825650000|2021-12-30 00:54:10|18675.19|18555.19|18670.99|18550.99|18675.19|18555.19|18670.99|18550.99|10
1640825660000|2021-12-30 00:54:20|18671.05|18551.05|18672.44|18552.44|18672.44|18552.44|18670.58|18550.58|9
1640825670000|2021-12-30 00:54:30|18672.37|18552.37|18672.36|18552.36|18673.12|18553.12|18671.32|18551.32|10
1640825680000|2021-12-30 00:54:40|18673.43|18553.43|18673.86|18553.86|18674.07|18554.07|18673.25|18553.25|9
1640825690000|2021-12-30 00:54:50|18673.88|18553.88|18674.43|18554.43|18674.95|18554.95|18673.88|18553.88|10
1640825700000|2021-12-30 00:55:00|18674.75|18554.75|18672.42|18552.42|18674.75|18554.75|18672.16|18552.16|10
1640825710000|2021-12-30 00:55:10|18671.52|18551.52|18667.53|18547.53|18671.52|18551.52|18667.41|18547.41|10
1640825720000|2021-12-30 00:55:20|18666.45|18546.45|18666.07|18546.07|18666.54|18546.54|18665.59|18545.59|10
1640825730000|2021-12-30 00:55:30|18666.33|18546.33|18665.22|18545.22|18666.7|18546.7|18665.22|18545.22|10
1640825740000|2021-12-30 00:55:40|18665.16|18545.16|18664.53|18544.53|18665.22|18545.22|18664.53|18544.53|10
1640825750000|2021-12-30 00:55:50|18664.7|18544.7|18663.85|18543.85|18665.45|18545.45|18663.85|18543.85|9
1640825760000|2021-12-30 00:56:00|18663.57|18543.57|18662.69|18542.69|18663.66|18543.66|18662.69|18542.69|10
1640825770000|2021-12-30 00:56:10|18662.37|18542.37|18662.93|18542.93|18663.09|18543.09|18662.09|18542.09|9
1640825780000|2021-12-30 00:56:20|18662.67|18542.67|18658.96|18538.96|18662.67|18542.67|18658.22|18538.22|10
1640825790000|2021-12-30 00:56:30|18660.03|18540.03|18667.17|18547.17|18667.17|18547.17|18660.03|18540.03|10
1640825800000|2021-12-30 00:56:40|18667.25|18547.25|18668.6|18548.6|18668.88|18548.88|18667.25|18547.25|10
1640825810000|2021-12-30 00:56:50|18669.01|18549.01|18668.74|18548.74|18669.34|18549.34|18668.44|18548.44|10
1640825820000|2021-12-30 00:57:00|18668.92|18548.92|18670.49|18550.49|18670.49|18550.49|18668.29|18548.29|10
1640825830000|2021-12-30 00:57:10|18670.08|18550.08|18679.01|18559.01|18679.01|18559.01|18670.08|18550.08|10
1640825840000|2021-12-30 00:57:20|18681.25|18561.25|18683.57|18563.57|18684.19|18564.19|18681.18|18561.18|10
1640825850000|2021-12-30 00:57:30|18684.32|18564.32|18682.98|18562.98|18684.32|18564.32|18682.81|18562.81|10
1640825860000|2021-12-30 00:57:40|18682.86|18562.86|18680.51|18560.51|18682.86|18562.86|18680.51|18560.51|10
1640825870000|2021-12-30 00:57:50|18680.59|18560.59|18683.01|18563.01|18683.01|18563.01|18680.59|18560.59|10
1640825880000|2021-12-30 00:58:00|18683.13|18563.13|18685.13|18565.13|18685.13|18565.13|18683.13|18563.13|10
1640825890000|2021-12-30 00:58:10|18685.7|18565.7|18686.18|18566.18|18686.26|18566.26|18685.49|18565.49|10
1640825900000|2021-12-30 00:58:20|18687.28|18567.28|18686.39|18566.39|18687.62|18567.62|18686.39|18566.39|10
1640825910000|2021-12-30 00:58:30|18685.58|18565.58|18685.53|18565.53|18686.12|18566.12|18685.31|18565.31|10
1640825920000|2021-12-30 00:58:40|18685.96|18565.96|18690.42|18570.42|18690.42|18570.42|18685.96|18565.96|10
1640825930000|2021-12-30 00:58:50|18690.63|18570.63|18691.61|18571.61|18691.61|18571.61|18690.46|18570.46|10
1640825940000|2021-12-30 00:59:00|18691.86|18571.86|18691.19|18571.19|18691.86|18571.86|18689.54|18569.54|10
1640825950000|2021-12-30 00:59:10|18691.65|18571.65|18692.26|18572.26|18692.57|18572.57|18691.65|18571.65|10
1640825960000|2021-12-30 00:59:20|18691.95|18571.95|18689.69|18569.69|18691.95|18571.95|18689.69|18569.69|9
1640825970000|2021-12-30 00:59:30|18689.76|18569.76|18688.83|18568.83|18689.76|18569.76|18688.67|18568.67|10
1640825980000|2021-12-30 00:59:40|18688.87|18568.87|18690.74|18570.74|18690.74|18570.74|18688.85|18568.85|10
1640825990000|2021-12-30 00:59:50|18690.94|18570.94|18692.17|18572.17|18692.17|18572.17|18690.94|18570.94|10
1640826000000|2021-12-30 01:00:00|18692.04|18572.04|18696.3|18576.3|18696.3|18576.3|18692.04|18572.04|10
1640826010000|2021-12-30 01:00:10|18696.22|18576.22|18696.93|18576.93|18697.41|18577.41|18696.22|18576.22|10
1640826020000|2021-12-30 01:00:20|18697.12|18577.12|18695.58|18575.58|18697.72|18577.72|18695.58|18575.58|10
1640826030000|2021-12-30 01:00:30|18694.69|18574.69|18690.31|18570.31|18694.69|18574.69|18690.31|18570.31|10
1640826040000|2021-12-30 01:00:40|18690.09|18570.09|18686.74|18566.74|18690.09|18570.09|18686.6|18566.6|10
1640826050000|2021-12-30 01:00:50|18686.66|18566.66|18684.6|18564.6|18686.91|18566.91|18684.6|18564.6|10
1640826060000|2021-12-30 01:01:00|18684.64|18564.64|18671.25|18551.25|18684.64|18564.64|18671.25|18551.25|10
1640826070000|2021-12-30 01:01:10|18665.58|18545.58|18657.3|18537.3|18665.58|18545.58|18657.29|18537.29|10
1640826080000|2021-12-30 01:01:20|18655.46|18535.46|18645.16|18525.16|18655.46|18535.46|18645.16|18525.16|10
1640826090000|2021-12-30 01:01:30|18644.55|18524.55|18641.03|18521.03|18644.97|18524.97|18641.03|18521.03|10
1640826100000|2021-12-30 01:01:40|18641.69|18521.69|18642.57|18522.57|18643.24|18523.24|18641.51|18521.51|10
1640826110000|2021-12-30 01:01:50|18641.82|18521.82|18643.13|18523.13|18643.13|18523.13|18641.53|18521.53|10
1640826120000|2021-12-30 01:02:00|18643.56|18523.56|18646.58|18526.58|18646.58|18526.58|18643.56|18523.56|10
1640826130000|2021-12-30 01:02:10|18646.06|18526.06|18644.53|18524.53|18646.45|18526.45|18644.53|18524.53|10
1640826140000|2021-12-30 01:02:20|18644.76|18524.76|18635.58|18515.58|18644.76|18524.76|18635.58|18515.58|10
1640826150000|2021-12-30 01:02:30|18634.71|18514.71|18630.84|18510.84|18634.71|18514.71|18630.84|18510.84|10
1640826160000|2021-12-30 01:02:40|18630.63|18510.63|18630.54|18510.54|18630.63|18510.63|18629.39|18509.39|10
1640826170000|2021-12-30 01:02:50|18630.52|18510.52|18629.17|18509.17|18632.44|18512.44|18629.17|18509.17|10
1640826180000|2021-12-30 01:03:00|18627.28|18507.28|18626.6|18506.6|18627.63|18507.63|18623.94|18503.94|10
1640826190000|2021-12-30 01:03:10|18627.02|18507.02|18625.78|18505.78|18627.89|18507.89|18625.64|18505.64|9
1640826200000|2021-12-30 01:03:20|18624.91|18504.91|18619.67|18499.67|18624.91|18504.91|18619.67|18499.67|10
1640826210000|2021-12-30 01:03:30|18618.02|18498.02|18612.98|18492.98|18618.02|18498.02|18612.88|18492.88|10
1640826220000|2021-12-30 01:03:40|18612.79|18492.79|18613.15|18493.15|18613.55|18493.55|18612.79|18492.79|10
1640826230000|2021-12-30 01:03:50|18613.04|18493.04|18611.64|18491.64|18614.01|18494.01|18611.64|18491.64|8
1640826240000|2021-12-30 01:04:00|18611.42|18491.42|18610.93|18490.93|18611.42|18491.42|18610.01|18490.01|10
1640826250000|2021-12-30 01:04:10|18611.35|18491.35|18614.77|18494.77|18614.77|18494.77|18611.35|18491.35|10
1640826260000|2021-12-30 01:04:20|18615.22|18495.22|18615.67|18495.67|18615.67|18495.67|18614.5|18494.5|10
1640826270000|2021-12-30 01:04:30|18616.17|18496.17|18620.82|18500.82|18621.56|18501.56|18616.17|18496.17|10
1640826280000|2021-12-30 01:04:40|18621.3|18501.3|18621.14|18501.14|18622.48|18502.48|18621.14|18501.14|10
1640826290000|2021-12-30 01:04:50|18621.13|18501.13|18621.25|18501.25|18621.8|18501.8|18621.03|18501.03|10
1640826300000|2021-12-30 01:05:00|18621.43|18501.43|18625.14|18505.14|18625.14|18505.14|18621.43|18501.43|10
1640826310000|2021-12-30 01:05:10|18626.85|18506.85|18629.79|18509.79|18629.79|18509.79|18626.75|18506.75|10
1640826320000|2021-12-30 01:05:20|18630.05|18510.05|18628.82|18508.82|18630.25|18510.25|18628.82|18508.82|10
1640826330000|2021-12-30 01:05:30|18628.6|18508.6|18624.01|18504.01|18628.6|18508.6|18624.01|18504.01|10
1640826340000|2021-12-30 01:05:40|18623.26|18503.26|18618.79|18498.79|18623.26|18503.26|18618.79|18498.79|10
1640826350000|2021-12-30 01:05:50|18618.73|18498.73|18613.44|18493.44|18618.73|18498.73|18613.25|18493.25|10
1640826360000|2021-12-30 01:06:00|18613.05|18493.05|18606.35|18486.35|18613.05|18493.05|18606.35|18486.35|10
1640826370000|2021-12-30 01:06:10|18605.95|18485.95|18608.02|18488.02|18608.03|18488.03|18605.95|18485.95|9
1640826380000|2021-12-30 01:06:20|18608.51|18488.51|18608.02|18488.02|18608.97|18488.97|18606.67|18486.67|10
1640826390000|2021-12-30 01:06:30|18609.19|18489.19|18612.15|18492.15|18612.24|18492.24|18608.91|18488.91|10
1640826400000|2021-12-30 01:06:40|18613.44|18493.44|18618.11|18498.11|18618.28|18498.28|18613.44|18493.44|10
1640826410000|2021-12-30 01:06:50|18618.08|18498.08|18621.65|18501.65|18621.65|18501.65|18618.08|18498.08|10
1640826420000|2021-12-30 01:07:00|18621.26|18501.26|18618.82|18498.82|18621.26|18501.26|18618.82|18498.82|10
1640826430000|2021-12-30 01:07:10|18619.01|18499.01|18617.41|18497.41|18619.01|18499.01|18616.69|18496.69|10
1640826440000|2021-12-30 01:07:20|18617.6|18497.6|18617.05|18497.05|18617.7|18497.7|18617.05|18497.05|9
1640826450000|2021-12-30 01:07:30|18616.59|18496.59|18616.01|18496.01|18616.59|18496.59|18615.87|18495.87|9
1640826460000|2021-12-30 01:07:40|18615.59|18495.59|18613.66|18493.66|18615.79|18495.79|18612.31|18492.31|10
1640826470000|2021-12-30 01:07:50|18613.09|18493.09|18612.32|18492.32|18613.41|18493.41|18612.32|18492.32|9
1640826480000|2021-12-30 01:08:00|18612.2|18492.2|18612.05|18492.05|18612.47|18492.47|18611.88|18491.88|10
1640826490000|2021-12-30 01:08:10|18612.43|18492.43|18613.94|18493.94|18613.94|18493.94|18611.84|18491.84|10
1640826500000|2021-12-30 01:08:20|18614.24|18494.24|18611.48|18491.48|18614.24|18494.24|18611.45|18491.45|10
1640826510000|2021-12-30 01:08:30|18611.59|18491.59|18612.46|18492.46|18612.92|18492.92|18611.59|18491.59|10
1640826520000|2021-12-30 01:08:40|18613.21|18493.21|18611.3|18491.3|18613.27|18493.27|18610.85|18490.85|10
1640826530000|2021-12-30 01:08:50|18610.72|18490.72|18610.17|18490.17|18610.76|18490.76|18610.12|18490.12|10
1640826540000|2021-12-30 01:09:00|18610.78|18490.78|18614.26|18494.26|18614.26|18494.26|18610.56|18490.56|10
1640826550000|2021-12-30 01:09:10|18614.46|18494.46|18612.06|18492.06|18614.71|18494.71|18612.06|18492.06|9
1640826560000|2021-12-30 01:09:20|18611.12|18491.12|18610.06|18490.06|18611.12|18491.12|18609.92|18489.92|10
1640826570000|2021-12-30 01:09:30|18610.9|18490.9|18611.41|18491.41|18611.41|18491.41|18609.63|18489.63|10
1640826580000|2021-12-30 01:09:40|18611.86|18491.86|18614.68|18494.68|18614.68|18494.68|18611.86|18491.86|9
1640826590000|2021-12-30 01:09:50|18615.52|18495.52|18616.85|18496.85|18617.09|18497.09|18615.52|18495.52|10
1640826600000|2021-12-30 01:10:00|18616.53|18496.53|18615.84|18495.84|18616.53|18496.53|18615.78|18495.78|9
1640826610000|2021-12-30 01:10:10|18615.39|18495.39|18617.06|18497.06|18617.06|18497.06|18615.39|18495.39|10
1640826620000|2021-12-30 01:10:20|18616.68|18496.68|18618.99|18498.99|18618.99|18498.99|18616.68|18496.68|10
1640826630000|2021-12-30 01:10:30|18618.97|18498.97|18618.82|18498.82|18619.41|18499.41|18618.66|18498.66|9
1640826640000|2021-12-30 01:10:40|18618.24|18498.24|18617.5|18497.5|18618.24|18498.24|18617.5|18497.5|10
1640826650000|2021-12-30 01:10:50|18617.91|18497.91|18620.63|18500.63|18620.63|18500.63|18617.85|18497.85|9
1640826660000|2021-12-30 01:11:00|18621.24|18501.24|18619.82|18499.82|18623.08|18503.08|18619.82|18499.82|10
1640826670000|2021-12-30 01:11:10|18619.25|18499.25|18611.08|18491.08|18619.25|18499.25|18611.08|18491.08|10
1640826680000|2021-12-30 01:11:20|18610.21|18490.21|18599.5|18479.5|18610.21|18490.21|18599.5|18479.5|10
1640826690000|2021-12-30 01:11:30|18597.75|18477.75|18591.71|18471.71|18597.75|18477.75|18591.71|18471.71|10
1640826700000|2021-12-30 01:11:40|18590.98|18470.98|18591.24|18471.24|18592.84|18472.84|18590.97|18470.97|10
1640826710000|2021-12-30 01:11:50|18592.4|18472.4|18594.33|18474.33|18594.33|18474.33|18592.32|18472.32|10
1640826720000|2021-12-30 01:12:00|18593.9|18473.9|18597.51|18477.51|18597.51|18477.51|18593.9|18473.9|10
1640826730000|2021-12-30 01:12:10|18599.32|18479.32|18615.03|18495.03|18615.03|18495.03|18599.23|18479.23|9
1640826740000|2021-12-30 01:12:20|18617.99|18497.99|18629.64|18509.64|18629.64|18509.64|18617.99|18497.99|10
1640826750000|2021-12-30 01:12:30|18630.15|18510.15|18629.26|18509.26|18630.75|18510.75|18629.23|18509.23|10
1640826760000|2021-12-30 01:12:40|18629.68|18509.68|18628.8|18508.8|18629.87|18509.87|18628.78|18508.78|10
1640826770000|2021-12-30 01:12:50|18628.78|18508.78|18630.73|18510.73|18631.18|18511.18|18628.61|18508.61|10
1640826780000|2021-12-30 01:13:00|18630.88|18510.88|18634.87|18514.87|18634.87|18514.87|18630.88|18510.88|10
1640826790000|2021-12-30 01:13:10|18635.36|18515.36|18636.15|18516.15|18638.28|18518.28|18635.36|18515.36|10
1640826800000|2021-12-30 01:13:20|18636.32|18516.32|18639.76|18519.76|18639.76|18519.76|18636.28|18516.28|10
1640826810000|2021-12-30 01:13:30|18639.52|18519.52|18639.2|18519.2|18639.72|18519.72|18638.71|18518.71|9
1640826820000|2021-12-30 01:13:40|18639.65|18519.65|18638.9|18518.9|18639.65|18519.65|18638.9|18518.9|10
1640826830000|2021-12-30 01:13:50|18638.46|18518.46|18639.49|18519.49|18639.86|18519.86|18638.13|18518.13|10
1640826840000|2021-12-30 01:14:00|18639.58|18519.58|18643.09|18523.09|18643.09|18523.09|18639.47|18519.47|10
1640826850000|2021-12-30 01:14:10|18643.47|18523.47|18645.96|18525.96|18646.58|18526.58|18643.47|18523.47|10
1640826860000|2021-12-30 01:14:20|18646.18|18526.18|18653.04|18533.04|18653.04|18533.04|18646.18|18526.18|10
1640826870000|2021-12-30 01:14:30|18652.55|18532.55|18657.95|18537.95|18657.95|18537.95|18652.55|18532.55|10
1640826880000|2021-12-30 01:14:40|18657.97|18537.97|18660.43|18540.43|18660.9|18540.9|18657.97|18537.97|10
1640826890000|2021-12-30 01:14:50|18660.6|18540.6|18660.13|18540.13|18661.65|18541.65|18660.03|18540.03|10
1640826900000|2021-12-30 01:15:00|18660.08|18540.08|18661.99|18541.99|18662.21|18542.21|18660.08|18540.08|10
1640826910000|2021-12-30 01:15:10|18662.18|18542.18|18663.85|18543.85|18663.91|18543.91|18662.18|18542.18|9
1640826920000|2021-12-30 01:15:20|18664.04|18544.04|18671.11|18551.11|18671.11|18551.11|18664.04|18544.04|10
1640826930000|2021-12-30 01:15:30|18670.8|18550.8|18673.49|18553.49|18673.51|18553.51|18670.39|18550.39|10
1640826940000|2021-12-30 01:15:40|18674.41|18554.41|18680.3|18560.3|18680.3|18560.3|18674.41|18554.41|10
1640826950000|2021-12-30 01:15:50|18680.36|18560.36|18685.6|18565.6|18685.6|18565.6|18680.26|18560.26|10
1640826960000|2021-12-30 01:16:00|18685.85|18565.85|18687.69|18567.69|18687.69|18567.69|18685.85|18565.85|10
1640826970000|2021-12-30 01:16:10|18687.03|18567.03|18686|18566|18687.03|18567.03|18685.94|18565.94|10
1640826980000|2021-12-30 01:16:20|18686.02|18566.02|18684.48|18564.48|18686.02|18566.02|18684.33|18564.33|10
1640826990000|2021-12-30 01:16:30|18684.65|18564.65|18682.1|18562.1|18687.39|18567.39|18682.1|18562.1|10
1640827000000|2021-12-30 01:16:40|18682.11|18562.11|18680.15|18560.15|18682.11|18562.11|18679.01|18559.01|10
1640827010000|2021-12-30 01:16:50|18682.4|18562.4|18683.5|18563.5|18683.64|18563.64|18681.92|18561.92|10
1640827020000|2021-12-30 01:17:00|18683.69|18563.69|18683.51|18563.51|18684.33|18564.33|18683.27|18563.27|10
1640827030000|2021-12-30 01:17:10|18683.5|18563.5|18678.02|18558.02|18683.5|18563.5|18678.02|18558.02|9
1640827040000|2021-12-30 01:17:20|18677.8|18557.8|18673.84|18553.84|18677.8|18557.8|18673.8|18553.8|10
1640827050000|2021-12-30 01:17:30|18673.49|18553.49|18671.6|18551.6|18673.51|18553.51|18671.6|18551.6|10
1640827060000|2021-12-30 01:17:40|18671.58|18551.58|18669.77|18549.77|18671.58|18551.58|18669.77|18549.77|10
1640827070000|2021-12-30 01:17:50|18670.32|18550.32|18670.21|18550.21|18670.62|18550.62|18670.17|18550.17|9
1640827080000|2021-12-30 01:18:00|18669.84|18549.84|18670.6|18550.6|18670.6|18550.6|18669.2|18549.2|9
1640827090000|2021-12-30 01:18:10|18670.88|18550.88|18672.68|18552.68|18672.95|18552.95|18670.88|18550.88|9
1640827100000|2021-12-30 01:18:20|18672.43|18552.43|18672.23|18552.23|18673.07|18553.07|18672.23|18552.23|10
1640827110000|2021-12-30 01:18:30|18671.8|18551.8|18668.82|18548.82|18671.8|18551.8|18668.82|18548.82|10
1640827120000|2021-12-30 01:18:40|18668.54|18548.54|18664.91|18544.91|18668.54|18548.54|18664.81|18544.81|9
1640827130000|2021-12-30 01:18:50|18664.94|18544.94|18665.33|18545.33|18665.33|18545.33|18664.71|18544.71|9
1640827140000|2021-12-30 01:19:00|18665.24|18545.24|18669.98|18549.98|18669.98|18549.98|18665.24|18545.24|10
1640827150000|2021-12-30 01:19:10|18670.25|18550.25|18673.54|18553.54|18673.54|18553.54|18670.25|18550.25|10
1640827160000|2021-12-30 01:19:20|18673.57|18553.57|18675.62|18555.62|18675.65|18555.65|18673.57|18553.57|9
1640827170000|2021-12-30 01:19:30|18675.72|18555.72|18676.12|18556.12|18676.12|18556.12|18675.01|18555.01|9
1640827180000|2021-12-30 01:19:40|18676.39|18556.39|18676.47|18556.47|18676.82|18556.82|18676.08|18556.08|10
1640827190000|2021-12-30 01:19:50|18676.28|18556.28|18675.06|18555.06|18676.28|18556.28|18675.06|18555.06|10
1640827200000|2021-12-30 01:20:00|18674.97|18554.97|18673.22|18553.22|18674.97|18554.97|18673.22|18553.22|9
1640827210000|2021-12-30 01:20:10|18673.1|18553.1|18673.48|18553.48|18673.77|18553.77|18672.78|18552.78|9
1640827220000|2021-12-30 01:20:20|18673.52|18553.52|18671.06|18551.06|18673.52|18553.52|18671.06|18551.06|10
1640827230000|2021-12-30 01:20:30|18671.22|18551.22|18670.65|18550.65|18671.69|18551.69|18670.65|18550.65|9
1640827240000|2021-12-30 01:20:40|18669.97|18549.97|18669.6|18549.6|18670.93|18550.93|18669.6|18549.6|9
1640827250000|2021-12-30 01:20:50|18669.33|18549.33|18663.27|18543.27|18669.33|18549.33|18663.27|18543.27|10
1640827260000|2021-12-30 01:21:00|18662.27|18542.27|18658.35|18538.35|18662.44|18542.44|18658.35|18538.35|9
1640827270000|2021-12-30 01:21:10|18657.76|18537.76|18655.33|18535.33|18657.76|18537.76|18655.33|18535.33|10
1640827280000|2021-12-30 01:21:20|18655.2|18535.2|18656.39|18536.39|18656.39|18536.39|18655.2|18535.2|10
1640827290000|2021-12-30 01:21:30|18656.91|18536.91|18655.99|18535.99|18656.91|18536.91|18655.82|18535.82|10
1640827300000|2021-12-30 01:21:40|18656.43|18536.43|18655.83|18535.83|18656.43|18536.43|18655.49|18535.49|10
1640827310000|2021-12-30 01:21:50|18655.94|18535.94|18659.04|18539.04|18659.04|18539.04|18655.94|18535.94|10
1640827320000|2021-12-30 01:22:00|18659.31|18539.31|18659.66|18539.66|18660.14|18540.14|18659.31|18539.31|10
1640827330000|2021-12-30 01:22:10|18659.89|18539.89|18659.53|18539.53|18660.35|18540.35|18659.47|18539.47|9
1640827340000|2021-12-30 01:22:20|18659.44|18539.44|18656.02|18536.02|18659.44|18539.44|18656.02|18536.02|10
1640827350000|2021-12-30 01:22:30|18655.55|18535.55|18646.61|18526.61|18655.55|18535.55|18646.61|18526.61|10
1640827360000|2021-12-30 01:22:40|18645.76|18525.76|18641.14|18521.14|18645.76|18525.76|18641.14|18521.14|10
1640827370000|2021-12-30 01:22:50|18640.94|18520.94|18640.69|18520.69|18642.25|18522.25|18640.49|18520.49|10
1640827380000|2021-12-30 01:23:00|18640.93|18520.93|18639.88|18519.88|18641.1|18521.1|18639.88|18519.88|10
1640827390000|2021-12-30 01:23:10|18640.75|18520.75|18639.67|18519.67|18641.26|18521.26|18639.67|18519.67|9
1640827400000|2021-12-30 01:23:20|18639.54|18519.54|18635.42|18515.42|18639.54|18519.54|18635.42|18515.42|10
1640827410000|2021-12-30 01:23:30|18635.43|18515.43|18634.31|18514.31|18635.43|18515.43|18634.31|18514.31|9
1640827420000|2021-12-30 01:23:40|18634.34|18514.34|18632.41|18512.41|18634.34|18514.34|18632.28|18512.28|10
1640827430000|2021-12-30 01:23:50|18632.48|18512.48|18633.74|18513.74|18633.78|18513.78|18632.48|18512.48|9
1640827440000|2021-12-30 01:24:00|18633.73|18513.73|18641.4|18521.4|18641.4|18521.4|18633.73|18513.73|9
1640827450000|2021-12-30 01:24:10|18643.22|18523.22|18646.04|18526.04|18646.26|18526.26|18643.22|18523.22|10
1640827460000|2021-12-30 01:24:20|18646.05|18526.05|18644.59|18524.59|18646.05|18526.05|18644.59|18524.59|9
1640827470000|2021-12-30 01:24:30|18644.26|18524.26|18645.23|18525.23|18645.23|18525.23|18644.04|18524.04|9
1640827480000|2021-12-30 01:24:40|18645.44|18525.44|18648.04|18528.04|18648.08|18528.08|18645.44|18525.44|10
1640827490000|2021-12-30 01:24:50|18648.33|18528.33|18649.59|18529.59|18650.44|18530.44|18648.33|18528.33|9
1640827500000|2021-12-30 01:25:00|18649.72|18529.72|18648.6|18528.6|18649.72|18529.72|18648.43|18528.43|10
1640827510000|2021-12-30 01:25:10|18648.81|18528.81|18649.61|18529.61|18649.85|18529.85|18648.42|18528.42|10
1640827520000|2021-12-30 01:25:20|18649.73|18529.73|18655.09|18535.09|18655.33|18535.33|18649.73|18529.73|10
1640827530000|2021-12-30 01:25:30|18654.82|18534.82|18657.93|18537.93|18657.93|18537.93|18654.82|18534.82|10
1640827540000|2021-12-30 01:25:40|18658.19|18538.19|18659.38|18539.38|18659.49|18539.49|18658.19|18538.19|10
1640827550000|2021-12-30 01:25:50|18659.26|18539.26|18656.8|18536.8|18660.53|18540.53|18656.8|18536.8|10
1640827560000|2021-12-30 01:26:00|18656.57|18536.57|18654.19|18534.19|18656.57|18536.57|18654.19|18534.19|10
1640827570000|2021-12-30 01:26:10|18653.96|18533.96|18646.12|18526.12|18653.96|18533.96|18646.12|18526.12|10
1640827580000|2021-12-30 01:26:20|18645.73|18525.73|18641.62|18521.62|18645.73|18525.73|18641.62|18521.62|10
1640827590000|2021-12-30 01:26:30|18641.14|18521.14|18640.01|18520.01|18641.14|18521.14|18639.57|18519.57|9
1640827600000|2021-12-30 01:26:40|18640.05|18520.05|18639.87|18519.87|18640.77|18520.77|18639.33|18519.33|9
1640827610000|2021-12-30 01:26:50|18639.93|18519.93|18639.44|18519.44|18640.63|18520.63|18639.13|18519.13|10
1640827620000|2021-12-30 01:27:00|18640.53|18520.53|18640.94|18520.94|18641.2|18521.2|18640.53|18520.53|10
1640827630000|2021-12-30 01:27:10|18641.25|18521.25|18639.72|18519.72|18641.45|18521.45|18639.72|18519.72|10
1640827640000|2021-12-30 01:27:20|18639.63|18519.63|18636.67|18516.67|18639.63|18519.63|18636.66|18516.66|10
1640827650000|2021-12-30 01:27:30|18636.21|18516.21|18637.32|18517.32|18637.59|18517.59|18636.21|18516.21|10
1640827660000|2021-12-30 01:27:40|18636.92|18516.92|18635.54|18515.54|18636.92|18516.92|18635.54|18515.54|10
1640827670000|2021-12-30 01:27:50|18635.28|18515.28|18628.86|18508.86|18635.28|18515.28|18628.71|18508.71|10
1640827680000|2021-12-30 01:28:00|18628.57|18508.57|18627.19|18507.19|18628.57|18508.57|18627.13|18507.13|10
1640827690000|2021-12-30 01:28:10|18627.23|18507.23|18626.89|18506.89|18627.23|18507.23|18626.48|18506.48|10
1640827700000|2021-12-30 01:28:20|18626.16|18506.16|18624.44|18504.44|18626.16|18506.16|18624.27|18504.27|9
1640827710000|2021-12-30 01:28:30|18624.51|18504.51|18625.55|18505.55|18625.55|18505.55|18624.01|18504.01|10
1640827720000|2021-12-30 01:28:40|18626.28|18506.28|18628.63|18508.63|18628.63|18508.63|18626.28|18506.28|10
1640827730000|2021-12-30 01:28:50|18629.21|18509.21|18633.81|18513.81|18633.81|18513.81|18629.21|18509.21|10
1640827740000|2021-12-30 01:29:00|18633.1|18513.1|18635.39|18515.39|18635.69|18515.69|18633.1|18513.1|10
1640827750000|2021-12-30 01:29:10|18635.63|18515.63|18638.15|18518.15|18638.15|18518.15|18635.63|18515.63|10
1640827760000|2021-12-30 01:29:20|18638.09|18518.09|18636.88|18516.88|18638.42|18518.42|18636.88|18516.88|10
1640827770000|2021-12-30 01:29:30|18636.55|18516.55|18633.27|18513.27|18636.66|18516.66|18633.27|18513.27|10
1640827780000|2021-12-30 01:29:40|18632.87|18512.87|18631.14|18511.14|18632.87|18512.87|18631.14|18511.14|10
1640827790000|2021-12-30 01:29:50|18630.63|18510.63|18625.73|18505.73|18630.63|18510.63|18625.73|18505.73|10
1640827800000|2021-12-30 01:30:00|18626.12|18506.12|18626.83|18506.83|18626.83|18506.83|18626.12|18506.12|9
1640827810000|2021-12-30 01:30:10|18627.06|18507.06|18627.04|18507.04|18627.41|18507.41|18627.02|18507.02|10
1640827820000|2021-12-30 01:30:20|18627.62|18507.62|18629.82|18509.82|18629.82|18509.82|18627.61|18507.61|10
1640827830000|2021-12-30 01:30:30|18629.83|18509.83|18629.85|18509.85|18630.17|18510.17|18629.71|18509.71|10
1640827840000|2021-12-30 01:30:40|18629.72|18509.72|18630.99|18510.99|18630.99|18510.99|18629.72|18509.72|10
1640827850000|2021-12-30 01:30:50|18630.88|18510.88|18633|18513|18633|18513|18630.88|18510.88|10
1640827860000|2021-12-30 01:31:00|18632.43|18512.43|18632.36|18512.36|18633.26|18513.26|18631.94|18511.94|10
1640827870000|2021-12-30 01:31:10|18631.94|18511.94|18625.77|18505.77|18632.35|18512.35|18625.77|18505.77|10
1640827880000|2021-12-30 01:31:20|18624.51|18504.51|18616.62|18496.62|18624.51|18504.51|18616.62|18496.62|9
1640827890000|2021-12-30 01:31:30|18615.98|18495.98|18611.03|18491.03|18615.98|18495.98|18611.03|18491.03|10
1640827900000|2021-12-30 01:31:40|18608.95|18488.95|18596.1|18476.1|18608.95|18488.95|18596.1|18476.1|10
1640827910000|2021-12-30 01:31:50|18596.23|18476.23|18586.04|18466.04|18596.23|18476.23|18586.04|18466.04|10
1640827920000|2021-12-30 01:32:00|18585.19|18465.19|18579.72|18459.72|18585.19|18465.19|18579.69|18459.69|10
1640827930000|2021-12-30 01:32:10|18578.09|18458.09|18580.5|18460.5|18580.66|18460.66|18577.36|18457.36|9
1640827940000|2021-12-30 01:32:20|18580.46|18460.46|18578.8|18458.8|18581.05|18461.05|18578.55|18458.55|10
1640827950000|2021-12-30 01:32:30|18578.57|18458.57|18579.97|18459.97|18579.97|18459.97|18578.21|18458.21|8
1640827960000|2021-12-30 01:32:40|18579.64|18459.64|18579.31|18459.31|18579.64|18459.64|18579.31|18459.31|5
1640827970000|2021-12-30 01:32:50|18579.18|18459.18|18583.12|18463.12|18583.15|18463.15|18579.18|18459.18|9
1640827980000|2021-12-30 01:33:00|18585.7|18465.7|18592.5|18472.5|18592.5|18472.5|18582.12|18462.12|10
1640827990000|2021-12-30 01:33:10|18592.99|18472.99|18595.89|18475.89|18595.89|18475.89|18592.99|18472.99|8
1640828000000|2021-12-30 01:33:20|18598.15|18478.15|18596.94|18476.94|18598.15|18478.15|18596.42|18476.42|9
1640828010000|2021-12-30 01:33:30|18597.77|18477.77|18596.42|18476.42|18598.38|18478.38|18595.57|18475.57|10
1640828020000|2021-12-30 01:33:40|18595.47|18475.47|18592.94|18472.94|18595.47|18475.47|18592.94|18472.94|10
1640828030000|2021-12-30 01:33:50|18593.28|18473.28|18592.84|18472.84|18593.83|18473.83|18592.62|18472.62|10
1640828040000|2021-12-30 01:34:00|18592.36|18472.36|18592.7|18472.7|18592.7|18472.7|18591.75|18471.75|10
1640828050000|2021-12-30 01:34:10|18592.88|18472.88|18592.2|18472.2|18592.88|18472.88|18591.83|18471.83|10
1640828060000|2021-12-30 01:34:20|18592.29|18472.29|18589.96|18469.96|18592.29|18472.29|18589.96|18469.96|10
1640828070000|2021-12-30 01:34:30|18589.89|18469.89|18589.89|18469.89|18589.99|18469.99|18588.25|18468.25|10
1640828080000|2021-12-30 01:34:40|18589.68|18469.68|18593.63|18473.63|18593.63|18473.63|18589.68|18469.68|10
1640828090000|2021-12-30 01:34:50|18593.82|18473.82|18597.08|18477.08|18597.08|18477.08|18593.82|18473.82|9
1640828100000|2021-12-30 01:35:00|18597.39|18477.39|18598.71|18478.71|18599.45|18479.45|18597.17|18477.17|10
1640828110000|2021-12-30 01:35:10|18598.72|18478.72|18598.52|18478.52|18599.01|18479.01|18598.52|18478.52|9
1640828120000|2021-12-30 01:35:20|18598.74|18478.74|18601.68|18481.68|18601.68|18481.68|18598.74|18478.74|10
1640828130000|2021-12-30 01:35:30|18601.58|18481.58|18602.58|18482.58|18602.58|18482.58|18601.58|18481.58|10
1640828140000|2021-12-30 01:35:40|18602.46|18482.46|18601.4|18481.4|18602.5|18482.5|18601.23|18481.23|10
1640828150000|2021-12-30 01:35:50|18601.02|18481.02|18601.57|18481.57|18602.06|18482.06|18601.02|18481.02|10
1640828160000|2021-12-30 01:36:00|18601.33|18481.33|18602.11|18482.11|18602.11|18482.11|18601.01|18481.01|10
1640828170000|2021-12-30 01:36:10|18602.42|18482.42|18601.6|18481.6|18602.87|18482.87|18601.39|18481.39|9
1640828180000|2021-12-30 01:36:20|18601.55|18481.55|18600.93|18480.93|18601.55|18481.55|18600.85|18480.85|10
1640828190000|2021-12-30 01:36:30|18601.01|18481.01|18600.79|18480.79|18601.3|18481.3|18600.48|18480.48|9
1640828200000|2021-12-30 01:36:40|18600.91|18480.91|18600.39|18480.39|18600.91|18480.91|18599.9|18479.9|10
1640828210000|2021-12-30 01:36:50|18600.28|18480.28|18601.47|18481.47|18601.54|18481.54|18600.28|18480.28|9
1640828220000|2021-12-30 01:37:00|18601.84|18481.84|18602.81|18482.81|18602.81|18482.81|18601.75|18481.75|10
1640828230000|2021-12-30 01:37:10|18603.03|18483.03|18607.03|18487.03|18607.03|18487.03|18603.03|18483.03|9
1640828240000|2021-12-30 01:37:20|18607.4|18487.4|18610.1|18490.1|18610.1|18490.1|18607.4|18487.4|8
1640828250000|2021-12-30 01:37:30|18610.01|18490.01|18611.43|18491.43|18611.43|18491.43|18609.32|18489.32|10
1640828260000|2021-12-30 01:37:40|18611.1|18491.1|18610.89|18490.89|18611.14|18491.14|18610.38|18490.38|10
1640828270000|2021-12-30 01:37:50|18611.07|18491.07|18611.57|18491.57|18611.66|18491.66|18610.26|18490.26|10
1640828280000|2021-12-30 01:38:00|18611.58|18491.58|18614.89|18494.89|18614.92|18494.92|18611.58|18491.58|10
1640828290000|2021-12-30 01:38:10|18615.34|18495.34|18615.55|18495.55|18615.77|18495.77|18614.83|18494.83|10
1640828300000|2021-12-30 01:38:20|18615.69|18495.69|18617.02|18497.02|18617.84|18497.84|18615.69|18495.69|10
1640828310000|2021-12-30 01:38:30|18616.93|18496.93|18616.44|18496.44|18616.93|18496.93|18616.33|18496.33|8
1640828320000|2021-12-30 01:38:40|18616.1|18496.1|18616.92|18496.92|18617.09|18497.09|18616.1|18496.1|9
1640828330000|2021-12-30 01:38:50|18616.88|18496.88|18618.84|18498.84|18618.89|18498.89|18616.29|18496.29|9
1640828340000|2021-12-30 01:39:00|18619.08|18499.08|18621.23|18501.23|18621.23|18501.23|18619.08|18499.08|9
1640828350000|2021-12-30 01:39:10|18622.18|18502.18|18623.86|18503.86|18623.86|18503.86|18622.18|18502.18|10
1640828360000|2021-12-30 01:39:20|18624.13|18504.13|18627.58|18507.58|18627.58|18507.58|18624.13|18504.13|10
1640828370000|2021-12-30 01:39:30|18627.5|18507.5|18629.17|18509.17|18629.23|18509.23|18627.5|18507.5|10
1640828380000|2021-12-30 01:39:40|18629.83|18509.83|18629.66|18509.66|18630.08|18510.08|18628.78|18508.78|10
1640828390000|2021-12-30 01:39:50|18629.64|18509.64|18630.25|18510.25|18630.25|18510.25|18629.58|18509.58|10
1640828400000|2021-12-30 01:40:00|18630.29|18510.29|18631|18511|18631.01|18511.01|18629.8|18509.8|9
1640828410000|2021-12-30 01:40:10|18631.06|18511.06|18630.55|18510.55|18631.24|18511.24|18630.48|18510.48|8
1640828420000|2021-12-30 01:40:20|18630.48|18510.48|18629.3|18509.3|18630.87|18510.87|18629.22|18509.22|10
1640828430000|2021-12-30 01:40:30|18628.8|18508.8|18627.66|18507.66|18628.8|18508.8|18627.55|18507.55|8
1640828440000|2021-12-30 01:40:40|18627.7|18507.7|18627.09|18507.09|18627.82|18507.82|18626.75|18506.75|10
1640828450000|2021-12-30 01:40:50|18626.8|18506.8|18626.89|18506.89|18626.89|18506.89|18626.28|18506.28|10
1640828460000|2021-12-30 01:41:00|18627.04|18507.04|18634.09|18514.09|18634.09|18514.09|18627.04|18507.04|10
1640828470000|2021-12-30 01:41:10|18635.05|18515.05|18639.2|18519.2|18639.38|18519.38|18635.05|18515.05|9
1640828480000|2021-12-30 01:41:20|18639.24|18519.24|18640.99|18520.99|18640.99|18520.99|18639.24|18519.24|10
1640828490000|2021-12-30 01:41:30|18640.88|18520.88|18641.99|18521.99|18641.99|18521.99|18640.3|18520.3|10
1640828500000|2021-12-30 01:41:40|18642.04|18522.04|18643.01|18523.01|18643.16|18523.16|18641.96|18521.96|10
1640828510000|2021-12-30 01:41:50|18642.51|18522.51|18642.9|18522.9|18643.4|18523.4|18641.78|18521.78|10
1640828520000|2021-12-30 01:42:00|18643.15|18523.15|18644.59|18524.59|18644.62|18524.62|18642.91|18522.91|10
1640828530000|2021-12-30 01:42:10|18645.28|18525.28|18646.75|18526.75|18646.75|18526.75|18645.28|18525.28|10
1640828540000|2021-12-30 01:42:20|18646.76|18526.76|18647.54|18527.54|18647.72|18527.72|18646.75|18526.75|10
1640828550000|2021-12-30 01:42:30|18647.13|18527.13|18645.31|18525.31|18647.13|18527.13|18645.25|18525.25|10
1640828560000|2021-12-30 01:42:40|18645.32|18525.32|18642.51|18522.51|18645.32|18525.32|18642.51|18522.51|9
1640828570000|2021-12-30 01:42:50|18643.32|18523.32|18644.02|18524.02|18644.02|18524.02|18643|18523|10
1640828580000|2021-12-30 01:43:00|18644.06|18524.06|18644.98|18524.98|18644.98|18524.98|18643.76|18523.76|10
1640828590000|2021-12-30 01:43:10|18645.18|18525.18|18646.22|18526.22|18646.25|18526.25|18645.18|18525.18|10
1640828600000|2021-12-30 01:43:20|18647.09|18527.09|18649.63|18529.63|18649.91|18529.91|18647.09|18527.09|10
1640828610000|2021-12-30 01:43:30|18649.59|18529.59|18648.26|18528.26|18650.04|18530.04|18648.26|18528.26|9
1640828620000|2021-12-30 01:43:40|18648.2|18528.2|18647.78|18527.78|18648.32|18528.32|18647.63|18527.63|10
1640828630000|2021-12-30 01:43:50|18647.28|18527.28|18646.77|18526.77|18647.49|18527.49|18646.69|18526.69|10
1640828640000|2021-12-30 01:44:00|18646.86|18526.86|18647.17|18527.17|18647.56|18527.56|18646.86|18526.86|9
1640828650000|2021-12-30 01:44:10|18647.27|18527.27|18646.08|18526.08|18647.27|18527.27|18646.04|18526.04|10
1640828660000|2021-12-30 01:44:20|18646.09|18526.09|18648.23|18528.23|18648.26|18528.26|18646.09|18526.09|10
1640828670000|2021-12-30 01:44:30|18648.87|18528.87|18651.27|18531.27|18651.27|18531.27|18648.87|18528.87|8
1640828680000|2021-12-30 01:44:40|18651.11|18531.11|18654.4|18534.4|18654.47|18534.47|18651.11|18531.11|10
1640828690000|2021-12-30 01:44:50|18654.19|18534.19|18658.12|18538.12|18658.12|18538.12|18653.77|18533.77|10
1640828700000|2021-12-30 01:45:00|18659|18539|18662.24|18542.24|18662.24|18542.24|18659|18539|10
1640828710000|2021-12-30 01:45:10|18662.67|18542.67|18663.63|18543.63|18663.81|18543.81|18662.67|18542.67|10
1640828720000|2021-12-30 01:45:20|18664.75|18544.75|18667.28|18547.28|18667.41|18547.41|18664.75|18544.75|10
1640828730000|2021-12-30 01:45:30|18666.8|18546.8|18662.57|18542.57|18667.36|18547.36|18662.57|18542.57|9
1640828740000|2021-12-30 01:45:40|18662.14|18542.14|18660.16|18540.16|18662.19|18542.19|18660.16|18540.16|10
1640828750000|2021-12-30 01:45:50|18659.9|18539.9|18653.79|18533.79|18659.9|18539.9|18653.79|18533.79|10
1640828760000|2021-12-30 01:46:00|18653.41|18533.41|18651.54|18531.54|18653.41|18533.41|18651.54|18531.54|10
1640828770000|2021-12-30 01:46:10|18651.35|18531.35|18648.31|18528.31|18651.35|18531.35|18648.31|18528.31|8
1640828780000|2021-12-30 01:46:20|18648.2|18528.2|18645.31|18525.31|18648.39|18528.39|18645.14|18525.14|10
1640828790000|2021-12-30 01:46:30|18645.27|18525.27|18645.29|18525.29|18645.55|18525.55|18645.16|18525.16|9
1640828800000|2021-12-30 01:46:40|18646.04|18526.04|18647.21|18527.21|18647.68|18527.68|18646.04|18526.04|10
1640828810000|2021-12-30 01:46:50|18647.15|18527.15|18646.59|18526.59|18647.2|18527.2|18646.27|18526.27|10
1640828820000|2021-12-30 01:47:00|18646.49|18526.49|18646.63|18526.63|18646.87|18526.87|18645.44|18525.44|10
1640828830000|2021-12-30 01:47:10|18646.35|18526.35|18646.84|18526.84|18647.78|18527.78|18646.35|18526.35|10
1640828840000|2021-12-30 01:47:20|18647.39|18527.39|18647.45|18527.45|18647.65|18527.65|18646.75|18526.75|10
1640828850000|2021-12-30 01:47:30|18647.5|18527.5|18645.89|18525.89|18648.51|18528.51|18645.89|18525.89|9
1640828860000|2021-12-30 01:47:40|18645.44|18525.44|18643.39|18523.39|18645.44|18525.44|18643.39|18523.39|9
1640828870000|2021-12-30 01:47:50|18643.32|18523.32|18640.18|18520.18|18643.32|18523.32|18639.95|18519.95|9
1640828880000|2021-12-30 01:48:00|18639.72|18519.72|18634.42|18514.42|18639.72|18519.72|18634.22|18514.22|10
1640828890000|2021-12-30 01:48:10|18633.58|18513.58|18630.25|18510.25|18633.58|18513.58|18629.51|18509.51|10
1640828900000|2021-12-30 01:48:20|18630.66|18510.66|18630.48|18510.48|18631.25|18511.25|18630.09|18510.09|10
1640828910000|2021-12-30 01:48:30|18630.57|18510.57|18632.61|18512.61|18632.61|18512.61|18630.57|18510.57|9
1640828920000|2021-12-30 01:48:40|18634.32|18514.32|18638.95|18518.95|18638.95|18518.95|18634.32|18514.32|10
1640828930000|2021-12-30 01:48:50|18640.69|18520.69|18647.56|18527.56|18647.56|18527.56|18640.69|18520.69|10
1640828940000|2021-12-30 01:49:00|18647.83|18527.83|18651.96|18531.96|18652.31|18532.31|18647.83|18527.83|10
1640828950000|2021-12-30 01:49:10|18652.2|18532.2|18659.8|18539.8|18659.8|18539.8|18652.2|18532.2|10
1640828960000|2021-12-30 01:49:20|18659.65|18539.65|18658.42|18538.42|18659.78|18539.78|18658.23|18538.23|10
1640828970000|2021-12-30 01:49:30|18659.04|18539.04|18665.39|18545.39|18665.62|18545.62|18659.01|18539.01|10
1640828980000|2021-12-30 01:49:40|18665.28|18545.28|18666.48|18546.48|18666.71|18546.71|18665.01|18545.01|10
1640828990000|2021-12-30 01:49:50|18666.79|18546.79|18666.18|18546.18|18666.85|18546.85|18666.03|18546.03|8
1640829000000|2021-12-30 01:50:00|18666.35|18546.35|18668.9|18548.9|18668.9|18548.9|18666.35|18546.35|10
1640829010000|2021-12-30 01:50:10|18669.12|18549.12|18669.95|18549.95|18669.95|18549.95|18668.44|18548.44|10
1640829020000|2021-12-30 01:50:20|18670.66|18550.66|18670.39|18550.39|18670.66|18550.66|18669.85|18549.85|8
1640829030000|2021-12-30 01:50:30|18670.45|18550.45|18672.17|18552.17|18672.17|18552.17|18670.38|18550.38|10
1640829040000|2021-12-30 01:50:40|18672.24|18552.24|18672.18|18552.18|18672.24|18552.24|18670.21|18550.21|10
1640829050000|2021-12-30 01:50:50|18671.71|18551.71|18669.17|18549.17|18672.19|18552.19|18669.17|18549.17|10
1640829060000|2021-12-30 01:51:00|18669.09|18549.09|18671.86|18551.86|18671.86|18551.86|18669.09|18549.09|10
1640829070000|2021-12-30 01:51:10|18672.01|18552.01|18672.49|18552.49|18672.6|18552.6|18671.72|18551.72|10
1640829080000|2021-12-30 01:51:20|18672.34|18552.34|18671.57|18551.57|18672.57|18552.57|18671.3|18551.3|9
1640829090000|2021-12-30 01:51:30|18671.44|18551.44|18671.96|18551.96|18672.92|18552.92|18671.44|18551.44|8
1640829100000|2021-12-30 01:51:40|18671.82|18551.82|18672.03|18552.03|18672.03|18552.03|18671.71|18551.71|7
1640829110000|2021-12-30 01:51:50|18672.32|18552.32|18675.72|18555.72|18675.73|18555.73|18672.32|18552.32|8
1640829120000|2021-12-30 01:52:00|18676.09|18556.09|18679.15|18559.15|18679.15|18559.15|18676.09|18556.09|10
1640829130000|2021-12-30 01:52:10|18679.28|18559.28|18681.08|18561.08|18681.08|18561.08|18679.07|18559.07|10
1640829140000|2021-12-30 01:52:20|18681.47|18561.47|18681.91|18561.91|18682.49|18562.49|18681.47|18561.47|9
1640829150000|2021-12-30 01:52:30|18682.57|18562.57|18681.71|18561.71|18682.9|18562.9|18681.7|18561.7|10
1640829160000|2021-12-30 01:52:40|18681.66|18561.66|18679.09|18559.09|18681.66|18561.66|18679.09|18559.09|10
1640829170000|2021-12-30 01:52:50|18679.02|18559.02|18677.59|18557.59|18679.03|18559.03|18677.57|18557.57|10
1640829180000|2021-12-30 01:53:00|18677.62|18557.62|18676.52|18556.52|18677.62|18557.62|18675.86|18555.86|10
1640829190000|2021-12-30 01:53:10|18677.02|18557.02|18678.39|18558.39|18678.66|18558.66|18677.02|18557.02|9
1640829200000|2021-12-30 01:53:20|18678.44|18558.44|18680.36|18560.36|18680.52|18560.52|18678.44|18558.44|10
1640829210000|2021-12-30 01:53:30|18680.01|18560.01|18680.96|18560.96|18680.96|18560.96|18679.8|18559.8|10
1640829220000|2021-12-30 01:53:40|18680.75|18560.75|18681.52|18561.52|18681.61|18561.61|18680.75|18560.75|10
1640829230000|2021-12-30 01:53:50|18681.5|18561.5|18684.6|18564.6|18684.6|18564.6|18681.14|18561.14|10
1640829240000|2021-12-30 01:54:00|18684.93|18564.93|18686.82|18566.82|18687.19|18567.19|18684.93|18564.93|9
1640829250000|2021-12-30 01:54:10|18686.97|18566.97|18688.24|18568.24|18688.24|18568.24|18686.97|18566.97|10
1640829260000|2021-12-30 01:54:20|18688.71|18568.71|18687.06|18567.06|18689.5|18569.5|18686.91|18566.91|10
1640829270000|2021-12-30 01:54:30|18686.98|18566.98|18687.95|18567.95|18687.95|18567.95|18686.75|18566.75|9
1640829280000|2021-12-30 01:54:40|18688.15|18568.15|18688|18568|18689.38|18569.38|18688|18568|10
1640829290000|2021-12-30 01:54:50|18687.27|18567.27|18682.86|18562.86|18687.27|18567.27|18682.86|18562.86|9
1640829300000|2021-12-30 01:55:00|18682.31|18562.31|18679.06|18559.06|18682.31|18562.31|18679|18559|10
1640829310000|2021-12-30 01:55:10|18677.82|18557.82|18675.91|18555.91|18677.89|18557.89|18675.91|18555.91|9
1640829320000|2021-12-30 01:55:20|18674.94|18554.94|18674.24|18554.24|18674.99|18554.99|18674.21|18554.21|10
1640829330000|2021-12-30 01:55:30|18674.77|18554.77|18675.78|18555.78|18675.78|18555.78|18674.53|18554.53|10
1640829340000|2021-12-30 01:55:40|18675.73|18555.73|18674.2|18554.2|18675.73|18555.73|18673.88|18553.88|10
1640829350000|2021-12-30 01:55:50|18674.23|18554.23|18672.63|18552.63|18674.23|18554.23|18672.5|18552.5|9
1640829360000|2021-12-30 01:56:00|18672.58|18552.58|18674.87|18554.87|18674.87|18554.87|18672.08|18552.08|10
1640829370000|2021-12-30 01:56:10|18675.21|18555.21|18677.54|18557.54|18677.62|18557.62|18675.01|18555.01|9
1640829380000|2021-12-30 01:56:20|18677.48|18557.48|18678.04|18558.04|18679.11|18559.11|18677.48|18557.48|10
1640829390000|2021-12-30 01:56:30|18678.13|18558.13|18674.89|18554.89|18678.13|18558.13|18674.89|18554.89|9
1640829400000|2021-12-30 01:56:40|18674.13|18554.13|18669.06|18549.06|18674.13|18554.13|18669.06|18549.06|10
1640829410000|2021-12-30 01:56:50|18668.74|18548.74|18665.33|18545.33|18668.74|18548.74|18665.25|18545.25|10
1640829420000|2021-12-30 01:57:00|18664.86|18544.86|18662.58|18542.58|18665.25|18545.25|18662.51|18542.51|9
1640829430000|2021-12-30 01:57:10|18661.9|18541.9|18660.45|18540.45|18661.92|18541.92|18660.45|18540.45|7
1640829440000|2021-12-30 01:57:20|18660.22|18540.22|18657.43|18537.43|18660.22|18540.22|18657.43|18537.43|10
1640829450000|2021-12-30 01:57:30|18657.31|18537.31|18655.11|18535.11|18657.31|18537.31|18655.11|18535.11|10
1640829460000|2021-12-30 01:57:40|18654.77|18534.77|18653.19|18533.19|18654.77|18534.77|18653.19|18533.19|9
1640829470000|2021-12-30 01:57:50|18652.93|18532.93|18651.84|18531.84|18653.32|18533.32|18651.62|18531.62|9
1640829480000|2021-12-30 01:58:00|18651.87|18531.87|18649.56|18529.56|18651.87|18531.87|18649.56|18529.56|10
1640829490000|2021-12-30 01:58:10|18648.81|18528.81|18649.02|18529.02|18649.22|18529.22|18648.81|18528.81|10
1640829500000|2021-12-30 01:58:20|18649.51|18529.51|18649.76|18529.76|18650.67|18530.67|18649.51|18529.51|10
1640829510000|2021-12-30 01:58:30|18649.72|18529.72|18648.27|18528.27|18650.04|18530.04|18648.27|18528.27|10
1640829520000|2021-12-30 01:58:40|18648.55|18528.55|18646.52|18526.52|18648.55|18528.55|18646.52|18526.52|10
1640829530000|2021-12-30 01:58:50|18646.36|18526.36|18643.88|18523.88|18646.36|18526.36|18643.88|18523.88|9
1640829540000|2021-12-30 01:59:00|18643.87|18523.87|18640.91|18520.91|18643.98|18523.98|18640.91|18520.91|10
1640829550000|2021-12-30 01:59:10|18640.77|18520.77|18638.58|18518.58|18640.77|18520.77|18638.58|18518.58|10
1640829560000|2021-12-30 01:59:20|18638.51|18518.51|18639.54|18519.54|18639.54|18519.54|18637.94|18517.94|10
1640829570000|2021-12-30 01:59:30|18639.5|18519.5|18639.67|18519.67|18639.97|18519.97|18638.6|18518.6|10
1640829580000|2021-12-30 01:59:40|18639.5|18519.5|18636.46|18516.46|18639.5|18519.5|18636.46|18516.46|10
1640829590000|2021-12-30 01:59:50|18636.9|18516.9|18635.65|18515.65|18637.14|18517.14|18635.65|18515.65|10
1640829600000|2021-12-30 02:00:00|18635.36|18515.36|18632.61|18512.61|18635.36|18515.36|18632.57|18512.57|10
1640829610000|2021-12-30 02:00:10|18632.4|18512.4|18629.81|18509.81|18632.46|18512.46|18629.81|18509.81|9
1640829620000|2021-12-30 02:00:20|18629.82|18509.82|18633.29|18513.29|18633.29|18513.29|18629.82|18509.82|8
1640829630000|2021-12-30 02:00:30|18633.3|18513.3|18634.83|18514.83|18634.83|18514.83|18633.22|18513.22|10
1640829640000|2021-12-30 02:00:40|18635.31|18515.31|18638|18518|18638|18518|18635.31|18515.31|10
1640829650000|2021-12-30 02:00:50|18638.83|18518.83|18639.13|18519.13|18639.87|18519.87|18638.78|18518.78|10
1640829660000|2021-12-30 02:01:00|18639.73|18519.73|18642.36|18522.36|18642.8|18522.8|18639.73|18519.73|10
1640829670000|2021-12-30 02:01:10|18642.12|18522.12|18639.68|18519.68|18642.12|18522.12|18639.68|18519.68|10
1640829680000|2021-12-30 02:01:20|18639.21|18519.21|18637.72|18517.72|18639.21|18519.21|18637.72|18517.72|8
1640829690000|2021-12-30 02:01:30|18637.87|18517.87|18638.16|18518.16|18638.4|18518.4|18637.37|18517.37|10
1640829700000|2021-12-30 02:01:40|18638.25|18518.25|18638.53|18518.53|18638.69|18518.69|18638.17|18518.17|10
1640829710000|2021-12-30 02:01:50|18638.7|18518.7|18638.12|18518.12|18639.03|18519.03|18638.12|18518.12|10
1640829720000|2021-12-30 02:02:00|18637.93|18517.93|18634.45|18514.45|18638.13|18518.13|18634.45|18514.45|10
1640829730000|2021-12-30 02:02:10|18634.22|18514.22|18630.67|18510.67|18634.22|18514.22|18630.56|18510.56|10
1640829740000|2021-12-30 02:02:20|18630.59|18510.59|18628.5|18508.5|18630.61|18510.61|18628.38|18508.38|9
1640829750000|2021-12-30 02:02:30|18628.55|18508.55|18629.95|18509.95|18629.95|18509.95|18628.31|18508.31|10
1640829760000|2021-12-30 02:02:40|18629.58|18509.58|18629.79|18509.79|18630.21|18510.21|18629.36|18509.36|10
1640829770000|2021-12-30 02:02:50|18630.12|18510.12|18628.68|18508.68|18630.12|18510.12|18628.64|18508.64|10
1640829780000|2021-12-30 02:03:00|18628.59|18508.59|18627.69|18507.69|18628.79|18508.79|18627.69|18507.69|9
1640829790000|2021-12-30 02:03:10|18627.44|18507.44|18624.5|18504.5|18627.44|18507.44|18624.5|18504.5|10
1640829800000|2021-12-30 02:03:20|18623.52|18503.52|18620.15|18500.15|18623.52|18503.52|18620.15|18500.15|10
1640829810000|2021-12-30 02:03:30|18619.42|18499.42|18616.06|18496.06|18619.7|18499.7|18616.06|18496.06|10
1640829820000|2021-12-30 02:03:40|18613.2|18493.2|18607.83|18487.83|18613.2|18493.2|18607.83|18487.83|9
1640829830000|2021-12-30 02:03:50|18607.31|18487.31|18604.97|18484.97|18607.31|18487.31|18604.93|18484.93|10
1640829840000|2021-12-30 02:04:00|18603.73|18483.73|18603.43|18483.43|18604.04|18484.04|18603.43|18483.43|10
1640829850000|2021-12-30 02:04:10|18603.5|18483.5|18600.27|18480.27|18603.76|18483.76|18600.27|18480.27|10
1640829860000|2021-12-30 02:04:20|18599.82|18479.82|18594.32|18474.32|18599.82|18479.82|18594.32|18474.32|10
1640829870000|2021-12-30 02:04:30|18591.62|18471.62|18587.21|18467.21|18591.62|18471.62|18587.21|18467.21|10
1640829880000|2021-12-30 02:04:40|18586.96|18466.96|18583.8|18463.8|18586.96|18466.96|18583.8|18463.8|10
1640829890000|2021-12-30 02:04:50|18583.74|18463.74|18580.42|18460.42|18583.74|18463.74|18580.42|18460.42|10
1640829900000|2021-12-30 02:05:00|18579.77|18459.77|18575.6|18455.6|18579.81|18459.81|18575.6|18455.6|10
1640829910000|2021-12-30 02:05:10|18575.46|18455.46|18572.51|18452.51|18575.68|18455.68|18572.51|18452.51|10
1640829920000|2021-12-30 02:05:20|18572.98|18452.98|18562.65|18442.65|18572.98|18452.98|18562.52|18442.52|10
1640829930000|2021-12-30 02:05:30|18562.58|18442.58|18556.75|18436.75|18563.76|18443.76|18556.61|18436.61|10
1640829940000|2021-12-30 02:05:40|18556.89|18436.89|18557.57|18437.57|18557.7|18437.7|18556.6|18436.6|10
1640829950000|2021-12-30 02:05:50|18557.43|18437.43|18554.92|18434.92|18557.56|18437.56|18554.92|18434.92|10
1640829960000|2021-12-30 02:06:00|18555.28|18435.28|18553.88|18433.88|18555.28|18435.28|18553.7|18433.7|10
1640829970000|2021-12-30 02:06:10|18553.8|18433.8|18553.8|18433.8|18554.41|18434.41|18553.8|18433.8|8
1640829980000|2021-12-30 02:06:20|18553.77|18433.77|18554.09|18434.09|18554.67|18434.67|18553.62|18433.62|9
1640829990000|2021-12-30 02:06:30|18555.04|18435.04|18554.78|18434.78|18555.04|18435.04|18554.16|18434.16|10
1640830000000|2021-12-30 02:06:40|18555.23|18435.23|18555.11|18435.11|18555.47|18435.47|18554.59|18434.59|9
1640830010000|2021-12-30 02:06:50|18554.91|18434.91|18554.02|18434.02|18556.32|18436.32|18553.98|18433.98|10
1640830020000|2021-12-30 02:07:00|18553.98|18433.98|18549.88|18429.88|18553.98|18433.98|18549.88|18429.88|10
1640830030000|2021-12-30 02:07:10|18549.59|18429.59|18543.54|18423.54|18549.59|18429.59|18543.52|18423.52|10
1640830040000|2021-12-30 02:07:20|18542.75|18422.75|18536.29|18416.29|18542.75|18422.75|18536.29|18416.29|10
1640830050000|2021-12-30 02:07:30|18535.18|18415.18|18531.27|18411.27|18535.18|18415.18|18531.27|18411.27|10
1640830060000|2021-12-30 02:07:40|18531.96|18411.96|18534.46|18414.46|18534.46|18414.46|18531.2|18411.2|10
1640830070000|2021-12-30 02:07:50|18534.33|18414.33|18541.72|18421.72|18542.12|18422.12|18534.33|18414.33|10
1640830080000|2021-12-30 02:08:00|18541.69|18421.69|18542.94|18422.94|18542.94|18422.94|18540.81|18420.81|9
1640830090000|2021-12-30 02:08:10|18543.25|18423.25|18542.73|18422.73|18543.47|18423.47|18542.12|18422.12|9
1640830100000|2021-12-30 02:08:20|18542.44|18422.44|18541.66|18421.66|18543.77|18423.77|18541.66|18421.66|10
1640830110000|2021-12-30 02:08:30|18541.07|18421.07|18540.11|18420.11|18541.07|18421.07|18539.63|18419.63|10
1640830120000|2021-12-30 02:08:40|18540.07|18420.07|18540.19|18420.19|18540.78|18420.78|18539.65|18419.65|10
1640830130000|2021-12-30 02:08:50|18540.38|18420.38|18544.47|18424.47|18544.47|18424.47|18539.9|18419.9|10
1640830140000|2021-12-30 02:09:00|18542.37|18422.37|18541.32|18421.32|18542.37|18422.37|18540.66|18420.66|10
1640830150000|2021-12-30 02:09:10|18542.17|18422.17|18543.24|18423.24|18543.24|18423.24|18542.09|18422.09|10
1640830160000|2021-12-30 02:09:20|18543.2|18423.2|18543.48|18423.48|18545.34|18425.34|18543.2|18423.2|10
1640830170000|2021-12-30 02:09:30|18542.09|18422.09|18536.77|18416.77|18542.09|18422.09|18536.77|18416.77|10
1640830180000|2021-12-30 02:09:40|18536.69|18416.69|18536.26|18416.26|18538.07|18418.07|18536.26|18416.26|10
1640830190000|2021-12-30 02:09:50|18536.52|18416.52|18534.88|18414.88|18537.04|18417.04|18534.88|18414.88|9
1640830200000|2021-12-30 02:10:00|18534.78|18414.78|18534.09|18414.09|18534.78|18414.78|18533.26|18413.26|10
1640830210000|2021-12-30 02:10:10|18533.32|18413.32|18531.72|18411.72|18533.32|18413.32|18531.72|18411.72|10
1640830220000|2021-12-30 02:10:20|18530.82|18410.82|18532.46|18412.46|18532.46|18412.46|18530.82|18410.82|9
1640830230000|2021-12-30 02:10:30|18532.25|18412.25|18530.96|18410.96|18532.44|18412.44|18530.96|18410.96|10
1640830240000|2021-12-30 02:10:40|18531.36|18411.36|18530.29|18410.29|18531.36|18411.36|18530.29|18410.29|9
1640830250000|2021-12-30 02:10:50|18530.2|18410.2|18527.59|18407.59|18530.2|18410.2|18527.59|18407.59|10
1640830260000|2021-12-30 02:11:00|18527.33|18407.33|18526.81|18406.81|18527.33|18407.33|18526.63|18406.63|10
1640830270000|2021-12-30 02:11:10|18526.58|18406.58|18526.95|18406.95|18528.11|18408.11|18526.58|18406.58|10
1640830280000|2021-12-30 02:11:20|18526.53|18406.53|18531.55|18411.55|18531.55|18411.55|18526.53|18406.53|10
1640830290000|2021-12-30 02:11:30|18531.09|18411.09|18535.66|18415.66|18535.66|18415.66|18531.09|18411.09|9
1640830300000|2021-12-30 02:11:40|18536.19|18416.19|18535.62|18415.62|18536.59|18416.59|18535.62|18415.62|10
1640830310000|2021-12-30 02:11:50|18535.59|18415.59|18537.21|18417.21|18537.21|18417.21|18535.38|18415.38|9
1640830320000|2021-12-30 02:12:00|18537.15|18417.15|18539|18419|18539|18419|18537.15|18417.15|10
1640830330000|2021-12-30 02:12:10|18538.85|18418.85|18540.95|18420.95|18540.97|18420.97|18538.85|18418.85|9
1640830340000|2021-12-30 02:12:20|18541.5|18421.5|18540.99|18420.99|18541.5|18421.5|18540.96|18420.96|10
1640830350000|2021-12-30 02:12:30|18541.13|18421.13|18545.35|18425.35|18545.35|18425.35|18541.07|18421.07|9
1640830360000|2021-12-30 02:12:40|18546.02|18426.02|18547.79|18427.79|18547.79|18427.79|18546.02|18426.02|10
1640830370000|2021-12-30 02:12:50|18547.92|18427.92|18541.32|18421.32|18547.92|18427.92|18541.32|18421.32|10
1640830380000|2021-12-30 02:13:00|18540.77|18420.77|18537.87|18417.87|18540.77|18420.77|18537.87|18417.87|9
1640830390000|2021-12-30 02:13:10|18537.54|18417.54|18536.2|18416.2|18537.54|18417.54|18536|18416|9
1640830400000|2021-12-30 02:13:20|18535.94|18415.94|18534.3|18414.3|18535.96|18415.96|18534.25|18414.25|10
1640830410000|2021-12-30 02:13:30|18534.21|18414.21|18531.82|18411.82|18534.21|18414.21|18531.82|18411.82|9
1640830420000|2021-12-30 02:13:40|18531.41|18411.41|18526.09|18406.09|18531.48|18411.48|18526.09|18406.09|10
1640830430000|2021-12-30 02:13:50|18525.31|18405.31|18517.09|18397.09|18525.31|18405.31|18516.84|18396.84|10
1640830440000|2021-12-30 02:14:00|18516.49|18396.49|18509.67|18389.67|18516.49|18396.49|18509.67|18389.67|10
1640830450000|2021-12-30 02:14:10|18509.46|18389.46|18510.43|18390.43|18510.61|18390.61|18508.46|18388.46|10
1640830460000|2021-12-30 02:14:20|18510.76|18390.76|18512.77|18392.77|18512.77|18392.77|18510.76|18390.76|10
1640830470000|2021-12-30 02:14:30|18512.7|18392.7|18509.49|18389.49|18512.7|18392.7|18509.49|18389.49|10
1640830480000|2021-12-30 02:14:40|18509.3|18389.3|18504.86|18384.86|18509.3|18389.3|18504.86|18384.86|10
1640830490000|2021-12-30 02:14:50|18504.16|18384.16|18499.43|18379.43|18504.16|18384.16|18499.3|18379.3|10
1640830500000|2021-12-30 02:15:00|18498.99|18378.99|18499.59|18379.59|18499.78|18379.78|18498.54|18378.54|10
1640830510000|2021-12-30 02:15:10|18500.61|18380.61|18507.57|18387.57|18507.66|18387.66|18500.61|18380.61|10
1640830520000|2021-12-30 02:15:20|18507.65|18387.65|18515.61|18395.61|18515.61|18395.61|18507.65|18387.65|10
1640830530000|2021-12-30 02:15:30|18517.72|18397.72|18520.54|18400.54|18520.54|18400.54|18517.72|18397.72|10
1640830540000|2021-12-30 02:15:40|18520.63|18400.63|18525.88|18405.88|18525.88|18405.88|18520.45|18400.45|10
1640830550000|2021-12-30 02:15:50|18526.68|18406.68|18527.35|18407.35|18528.8|18408.8|18526.68|18406.68|9
1640830560000|2021-12-30 02:16:00|18526.84|18406.84|18522.25|18402.25|18526.84|18406.84|18522.25|18402.25|10
1640830570000|2021-12-30 02:16:10|18521.96|18401.96|18520.93|18400.93|18522.47|18402.47|18520.93|18400.93|9
1640830580000|2021-12-30 02:16:20|18520.43|18400.43|18524.47|18404.47|18524.47|18404.47|18520.43|18400.43|10
1640830590000|2021-12-30 02:16:30|18525.2|18405.2|18526.49|18406.49|18526.49|18406.49|18524.74|18404.74|10
1640830600000|2021-12-30 02:16:40|18526.45|18406.45|18530.88|18410.88|18530.88|18410.88|18526.13|18406.13|10
1640830610000|2021-12-30 02:16:50|18531.53|18411.53|18531.41|18411.41|18531.76|18411.76|18530.54|18410.54|10
1640830620000|2021-12-30 02:17:00|18531.49|18411.49|18533.66|18413.66|18533.66|18413.66|18531.49|18411.49|10
1640830630000|2021-12-30 02:17:10|18533.86|18413.86|18534.41|18414.41|18534.44|18414.44|18533.19|18413.19|10
1640830640000|2021-12-30 02:17:20|18534.69|18414.69|18535.68|18415.68|18536.51|18416.51|18534.69|18414.69|10
1640830650000|2021-12-30 02:17:30|18534.95|18414.95|18534.87|18414.87|18535.16|18415.16|18534.58|18414.58|10
1640830660000|2021-12-30 02:17:40|18535.68|18415.68|18533.36|18413.36|18535.68|18415.68|18533.36|18413.36|10
1640830670000|2021-12-30 02:17:50|18533.69|18413.69|18525.34|18405.34|18533.69|18413.69|18525.34|18405.34|10
1640830680000|2021-12-30 02:18:00|18523.87|18403.87|18517.2|18397.2|18523.87|18403.87|18517.2|18397.2|10
1640830690000|2021-12-30 02:18:10|18517.08|18397.08|18515.39|18395.39|18517.08|18397.08|18515.39|18395.39|10
1640830700000|2021-12-30 02:18:20|18514.94|18394.94|18515.03|18395.03|18515.03|18395.03|18513.47|18393.47|10
1640830710000|2021-12-30 02:18:30|18515.69|18395.69|18516.78|18396.78|18516.97|18396.97|18515.69|18395.69|10
1640830720000|2021-12-30 02:18:40|18516.79|18396.79|18516.74|18396.74|18516.93|18396.93|18515.9|18395.9|10
1640830730000|2021-12-30 02:18:50|18516.51|18396.51|18516.21|18396.21|18516.51|18396.51|18514.76|18394.76|10
1640830740000|2021-12-30 02:19:00|18516.36|18396.36|18516.52|18396.52|18516.71|18396.71|18515.95|18395.95|10
1640830750000|2021-12-30 02:19:10|18516.53|18396.53|18521.14|18401.14|18521.14|18401.14|18516.53|18396.53|10
1640830760000|2021-12-30 02:19:20|18521.16|18401.16|18523.32|18403.32|18523.32|18403.32|18520.81|18400.81|10
1640830770000|2021-12-30 02:19:30|18524.08|18404.08|18524.71|18404.71|18525.05|18405.05|18524.03|18404.03|10
1640830780000|2021-12-30 02:19:40|18524.73|18404.73|18523.56|18403.56|18525.25|18405.25|18523.44|18403.44|10
1640830790000|2021-12-30 02:19:50|18522.96|18402.96|18513.87|18393.87|18522.96|18402.96|18513.87|18393.87|10
1640830800000|2021-12-30 02:20:00|18513.18|18393.18|18505.26|18385.26|18513.18|18393.18|18505.26|18385.26|10
1640830810000|2021-12-30 02:20:10|18504|18384|18501.9|18381.9|18504|18384|18501.77|18381.77|9
1640830820000|2021-12-30 02:20:20|18501.83|18381.83|18500.25|18380.25|18501.83|18381.83|18499.04|18379.04|10
1640830830000|2021-12-30 02:20:30|18500.39|18380.39|18503.11|18383.11|18503.55|18383.55|18499.88|18379.88|9
1640830840000|2021-12-30 02:20:40|18502.79|18382.79|18501.82|18381.82|18503.44|18383.44|18501.82|18381.82|10
1640830850000|2021-12-30 02:20:50|18501.49|18381.49|18498.08|18378.08|18501.49|18381.49|18498.08|18378.08|10
1640830860000|2021-12-30 02:21:00|18497.94|18377.94|18497.23|18377.23|18497.94|18377.94|18497.23|18377.23|10
1640830870000|2021-12-30 02:21:10|18497.04|18377.04|18498.92|18378.92|18498.92|18378.92|18497.04|18377.04|8
1640830880000|2021-12-30 02:21:20|18498.83|18378.83|18501.57|18381.57|18501.57|18381.57|18498.83|18378.83|10
1640830890000|2021-12-30 02:21:30|18501.8|18381.8|18502.41|18382.41|18502.41|18382.41|18501.25|18381.25|9
1640830900000|2021-12-30 02:21:40|18501.64|18381.64|18508.19|18388.19|18508.19|18388.19|18501.43|18381.43|10
1640830910000|2021-12-30 02:21:50|18509.16|18389.16|18516.12|18396.12|18516.12|18396.12|18509.16|18389.16|10
1640830920000|2021-12-30 02:22:00|18515.64|18395.64|18516.88|18396.88|18517.44|18397.44|18515.64|18395.64|10
1640830930000|2021-12-30 02:22:10|18516.94|18396.94|18519.82|18399.82|18519.82|18399.82|18516.8|18396.8|10
1640830940000|2021-12-30 02:22:20|18520.3|18400.3|18524.67|18404.67|18524.67|18404.67|18520.17|18400.17|10
1640830950000|2021-12-30 02:22:30|18525.47|18405.47|18529.51|18409.51|18529.51|18409.51|18525.47|18405.47|10
1640830960000|2021-12-30 02:22:40|18531.04|18411.04|18539.8|18419.8|18539.8|18419.8|18531.04|18411.04|10
1640830970000|2021-12-30 02:22:50|18540.4|18420.4|18539.3|18419.3|18543.28|18423.28|18539.3|18419.3|10
1640830980000|2021-12-30 02:23:00|18538.77|18418.77|18540.89|18420.89|18541.71|18421.71|18538.77|18418.77|10
1640830990000|2021-12-30 02:23:10|18541.56|18421.56|18544.71|18424.71|18544.71|18424.71|18541.56|18421.56|10
1640831000000|2021-12-30 02:23:20|18545.1|18425.1|18543.66|18423.66|18545.1|18425.1|18543.66|18423.66|10
1640831010000|2021-12-30 02:23:30|18543.19|18423.19|18542.25|18422.25|18543.19|18423.19|18541.43|18421.43|9
1640831020000|2021-12-30 02:23:40|18542.15|18422.15|18542.94|18422.94|18542.94|18422.94|18541.25|18421.25|10
1640831030000|2021-12-30 02:23:50|18542.9|18422.9|18545.3|18425.3|18545.54|18425.54|18542.9|18422.9|10
1640831040000|2021-12-30 02:24:00|18546|18426|18545.65|18425.65|18546.94|18426.94|18545.65|18425.65|10
1640831050000|2021-12-30 02:24:10|18545.47|18425.47|18546.38|18426.38|18546.38|18426.38|18544.95|18424.95|10
1640831060000|2021-12-30 02:24:20|18546.47|18426.47|18547.09|18427.09|18547.6|18427.6|18546.14|18426.14|10
1640831070000|2021-12-30 02:24:30|18547.32|18427.32|18545.49|18425.49|18547.32|18427.32|18545.49|18425.49|9
1640831080000|2021-12-30 02:24:40|18545.04|18425.04|18541.63|18421.63|18545.04|18425.04|18541.63|18421.63|10
1640831090000|2021-12-30 02:24:50|18541.65|18421.65|18542.71|18422.71|18543.2|18423.2|18541.65|18421.65|10
1640831100000|2021-12-30 02:25:00|18542.39|18422.39|18542.83|18422.83|18543.86|18423.86|18542.04|18422.04|10
1640831110000|2021-12-30 02:25:10|18543.08|18423.08|18542.22|18422.22|18543.77|18423.77|18541.92|18421.92|10
1640831120000|2021-12-30 02:25:20|18542.15|18422.15|18543.32|18423.32|18543.47|18423.47|18542.15|18422.15|10
1640831130000|2021-12-30 02:25:30|18544.51|18424.51|18549.98|18429.98|18549.98|18429.98|18544.51|18424.51|10
1640831140000|2021-12-30 02:25:40|18551.83|18431.83|18554.34|18434.34|18554.34|18434.34|18551.83|18431.83|10
1640831150000|2021-12-30 02:25:50|18554.38|18434.38|18555.18|18435.18|18555.18|18435.18|18553.84|18433.84|10
1640831160000|2021-12-30 02:26:00|18555.57|18435.57|18556.9|18436.9|18556.9|18436.9|18555.17|18435.17|10
1640831170000|2021-12-30 02:26:10|18557.72|18437.72|18560.18|18440.18|18560.32|18440.32|18557.69|18437.69|9
1640831180000|2021-12-30 02:26:20|18559.8|18439.8|18562.69|18442.69|18562.69|18442.69|18559.06|18439.06|9
1640831190000|2021-12-30 02:26:30|18563.13|18443.13|18563.99|18443.99|18564.14|18444.14|18562.75|18442.75|9
1640831200000|2021-12-30 02:26:40|18564.35|18444.35|18563.79|18443.79|18564.63|18444.63|18563.56|18443.56|10
1640831210000|2021-12-30 02:26:50|18563.38|18443.38|18561.1|18441.1|18563.38|18443.38|18560.98|18440.98|10
1640831220000|2021-12-30 02:27:00|18561.04|18441.04|18561|18441|18561.26|18441.26|18560.6|18440.6|10
1640831230000|2021-12-30 02:27:10|18561.07|18441.07|18562.04|18442.04|18562.04|18442.04|18561.07|18441.07|10
1640831240000|2021-12-30 02:27:20|18562.31|18442.31|18562.77|18442.77|18562.77|18442.77|18561.69|18441.69|10
1640831250000|2021-12-30 02:27:30|18563.14|18443.14|18566|18446|18566|18446|18563.14|18443.14|9
1640831260000|2021-12-30 02:27:40|18566.32|18446.32|18568.22|18448.22|18568.38|18448.38|18566.32|18446.32|10
1640831270000|2021-12-30 02:27:50|18568.99|18448.99|18572.04|18452.04|18572.04|18452.04|18568.99|18448.99|9
1640831280000|2021-12-30 02:28:00|18573.02|18453.02|18576.82|18456.82|18577.06|18457.06|18573.02|18453.02|10
1640831290000|2021-12-30 02:28:10|18577.32|18457.32|18578.14|18458.14|18578.44|18458.44|18577.32|18457.32|10
1640831300000|2021-12-30 02:28:20|18578.08|18458.08|18578.97|18458.97|18578.97|18458.97|18578.08|18458.08|10
1640831310000|2021-12-30 02:28:30|18580.51|18460.51|18579.87|18459.87|18580.51|18460.51|18579.45|18459.45|9
1640831320000|2021-12-30 02:28:40|18579.91|18459.91|18580.68|18460.68|18580.68|18460.68|18579.56|18459.56|10
1640831330000|2021-12-30 02:28:50|18580.6|18460.6|18580.88|18460.88|18580.89|18460.89|18580.24|18460.24|9
1640831340000|2021-12-30 02:29:00|18580.83|18460.83|18580.78|18460.78|18581.37|18461.37|18580.31|18460.31|10
1640831350000|2021-12-30 02:29:10|18580.5|18460.5|18579.75|18459.75|18580.51|18460.51|18579.75|18459.75|9
1640831360000|2021-12-30 02:29:20|18579.76|18459.76|18581.28|18461.28|18581.28|18461.28|18579.61|18459.61|10
1640831370000|2021-12-30 02:29:30|18581.41|18461.41|18583.14|18463.14|18583.36|18463.36|18581.41|18461.41|10
1640831380000|2021-12-30 02:29:40|18583.01|18463.01|18582.61|18462.61|18583.19|18463.19|18582.61|18462.61|8
1640831390000|2021-12-30 02:29:50|18582.52|18462.52|18581.23|18461.23|18582.77|18462.77|18581.23|18461.23|9
1640831400000|2021-12-30 02:30:00|18580.98|18460.98|18578.45|18458.45|18581.22|18461.22|18578.39|18458.39|10
1640831410000|2021-12-30 02:30:10|18577.69|18457.69|18576.42|18456.42|18577.69|18457.69|18576.42|18456.42|10
1640831420000|2021-12-30 02:30:20|18576.3|18456.3|18575.14|18455.14|18576.86|18456.86|18575.14|18455.14|10
1640831430000|2021-12-30 02:30:30|18574.97|18454.97|18574.69|18454.69|18575.11|18455.11|18574.46|18454.46|10
1640831440000|2021-12-30 02:30:40|18574.86|18454.86|18573.02|18453.02|18574.86|18454.86|18573.02|18453.02|10
1640831450000|2021-12-30 02:30:50|18573.08|18453.08|18562.06|18442.06|18573.08|18453.08|18562.06|18442.06|10
1640831460000|2021-12-30 02:31:00|18561.66|18441.66|18557.96|18437.96|18561.66|18441.66|18556.91|18436.91|10
1640831470000|2021-12-30 02:31:10|18557.68|18437.68|18553.64|18433.64|18557.68|18437.68|18553.64|18433.64|9
1640831480000|2021-12-30 02:31:20|18553.54|18433.54|18552.48|18432.48|18553.54|18433.54|18552.48|18432.48|10
1640831490000|2021-12-30 02:31:30|18552.43|18432.43|18546.4|18426.4|18552.43|18432.43|18546.4|18426.4|10
1640831500000|2021-12-30 02:31:40|18546.56|18426.56|18546.24|18426.24|18546.83|18426.83|18546.03|18426.03|10
1640831510000|2021-12-30 02:31:50|18546.1|18426.1|18546.05|18426.05|18546.25|18426.25|18545.76|18425.76|9
1640831520000|2021-12-30 02:32:00|18546.02|18426.02|18542.8|18422.8|18546.02|18426.02|18542.8|18422.8|10
1640831530000|2021-12-30 02:32:10|18542.61|18422.61|18540.72|18420.72|18542.61|18422.61|18540.56|18420.56|10
1640831540000|2021-12-30 02:32:20|18541.16|18421.16|18544.44|18424.44|18544.44|18424.44|18540.62|18420.62|10
1640831550000|2021-12-30 02:32:30|18545.04|18425.04|18550.53|18430.53|18550.53|18430.53|18545.04|18425.04|10
1640831560000|2021-12-30 02:32:40|18551.31|18431.31|18552.51|18432.51|18552.51|18432.51|18551.31|18431.31|10
1640831570000|2021-12-30 02:32:50|18552.6|18432.6|18553.3|18433.3|18553.3|18433.3|18551.85|18431.85|9
1640831580000|2021-12-30 02:33:00|18552.94|18432.94|18555.16|18435.16|18555.39|18435.39|18552.94|18432.94|9
1640831590000|2021-12-30 02:33:10|18555.4|18435.4|18561.06|18441.06|18561.06|18441.06|18555.4|18435.4|10
1640831600000|2021-12-30 02:33:20|18561.57|18441.57|18563.05|18443.05|18563.05|18443.05|18560.95|18440.95|10
1640831610000|2021-12-30 02:33:30|18563.28|18443.28|18564.79|18444.79|18564.98|18444.98|18563.28|18443.28|10
1640831620000|2021-12-30 02:33:40|18565.47|18445.47|18567.25|18447.25|18567.25|18447.25|18565.47|18445.47|10
1640831630000|2021-12-30 02:33:50|18567.62|18447.62|18568.65|18448.65|18568.65|18448.65|18567.23|18447.23|10
1640831640000|2021-12-30 02:34:00|18568.74|18448.74|18570.18|18450.18|18570.18|18450.18|18568.74|18448.74|10
1640831650000|2021-12-30 02:34:10|18569.77|18449.77|18571.17|18451.17|18571.17|18451.17|18569.69|18449.69|10
1640831660000|2021-12-30 02:34:20|18571.29|18451.29|18571.39|18451.39|18571.79|18451.79|18569.68|18449.68|10
1640831670000|2021-12-30 02:34:30|18571.6|18451.6|18571.95|18451.95|18572.26|18452.26|18571.44|18451.44|9
1640831680000|2021-12-30 02:34:40|18572.01|18452.01|18573.43|18453.43|18573.51|18453.51|18571.93|18451.93|9
1640831690000|2021-12-30 02:34:50|18573.23|18453.23|18574.82|18454.82|18574.82|18454.82|18573.23|18453.23|9
1640831700000|2021-12-30 02:35:00|18575.72|18455.72|18577.48|18457.48|18577.48|18457.48|18575.62|18455.62|10
1640831710000|2021-12-30 02:35:10|18577.98|18457.98|18580.94|18460.94|18580.94|18460.94|18577.98|18457.98|10
1640831720000|2021-12-30 02:35:20|18581.25|18461.25|18583.13|18463.13|18583.34|18463.34|18581.25|18461.25|10
1640831730000|2021-12-30 02:35:30|18583.3|18463.3|18583.23|18463.23|18584.01|18464.01|18583.23|18463.23|9
1640831740000|2021-12-30 02:35:40|18583.32|18463.32|18583.92|18463.92|18583.92|18463.92|18583.32|18463.32|9
1640831750000|2021-12-30 02:35:50|18583.9|18463.9|18585.8|18465.8|18585.8|18465.8|18582.49|18462.49|10
1640831760000|2021-12-30 02:36:00|18586.01|18466.01|18586.04|18466.04|18586.11|18466.11|18585.26|18465.26|9
1640831770000|2021-12-30 02:36:10|18585.95|18465.95|18584.7|18464.7|18586.47|18466.47|18584.7|18464.7|10
1640831780000|2021-12-30 02:36:20|18584.17|18464.17|18584.41|18464.41|18584.43|18464.43|18583.87|18463.87|10
1640831790000|2021-12-30 02:36:30|18584.62|18464.62|18585.69|18465.69|18586.42|18466.42|18584.62|18464.62|10
1640831800000|2021-12-30 02:36:40|18585.6|18465.6|18585.59|18465.59|18586.01|18466.01|18585.28|18465.28|10
1640831810000|2021-12-30 02:36:50|18585.41|18465.41|18585.35|18465.35|18585.5|18465.5|18584.94|18464.94|10
1640831820000|2021-12-30 02:37:00|18585.41|18465.41|18585.57|18465.57|18585.94|18465.94|18585.41|18465.41|10
1640831830000|2021-12-30 02:37:10|18585.26|18465.26|18582.51|18462.51|18585.64|18465.64|18582.51|18462.51|10
1640831840000|2021-12-30 02:37:20|18582.5|18462.5|18578.59|18458.59|18582.5|18462.5|18578.59|18458.59|10
1640831850000|2021-12-30 02:37:30|18578.48|18458.48|18574.69|18454.69|18578.48|18458.48|18574.69|18454.69|10
1640831860000|2021-12-30 02:37:40|18574.18|18454.18|18573.19|18453.19|18574.18|18454.18|18572.92|18452.92|10
1640831870000|2021-12-30 02:37:50|18573.38|18453.38|18575.47|18455.47|18575.47|18455.47|18573.38|18453.38|10
1640831880000|2021-12-30 02:38:00|18575.54|18455.54|18577.08|18457.08|18577.23|18457.23|18575.41|18455.41|9
1640831890000|2021-12-30 02:38:10|18577.39|18457.39|18577.2|18457.2|18577.71|18457.71|18577.2|18457.2|9
1640831900000|2021-12-30 02:38:20|18577.5|18457.5|18577.12|18457.12|18577.91|18457.91|18576.94|18456.94|10
1640831910000|2021-12-30 02:38:30|18577.32|18457.32|18577.93|18457.93|18577.93|18457.93|18577.32|18457.32|10
1640831920000|2021-12-30 02:38:40|18577.28|18457.28|18575.13|18455.13|18577.28|18457.28|18575.13|18455.13|10
1640831930000|2021-12-30 02:38:50|18575.56|18455.56|18574.63|18454.63|18575.56|18455.56|18573.25|18453.25|10
1640831940000|2021-12-30 02:39:00|18574.5|18454.5|18574.12|18454.12|18575.28|18455.28|18574.01|18454.01|10
1640831950000|2021-12-30 02:39:10|18573.89|18453.89|18572.45|18452.45|18573.89|18453.89|18572.27|18452.27|10
1640831960000|2021-12-30 02:39:20|18572.36|18452.36|18572.8|18452.8|18572.8|18452.8|18572.01|18452.01|9
1640831970000|2021-12-30 02:39:30|18572.95|18452.95|18574.61|18454.61|18574.61|18454.61|18572.95|18452.95|10
1640831980000|2021-12-30 02:39:40|18574.92|18454.92|18577.65|18457.65|18577.65|18457.65|18574.92|18454.92|10
1640831990000|2021-12-30 02:39:50|18577.55|18457.55|18578.73|18458.73|18578.84|18458.84|18577.17|18457.17|9
1640832000000|2021-12-30 02:40:00|18578.7|18458.7|18579.91|18459.91|18579.91|18459.91|18578.7|18458.7|9
1640832010000|2021-12-30 02:40:10|18580.81|18460.81|18579.15|18459.15|18580.81|18460.81|18579.15|18459.15|9
1640832020000|2021-12-30 02:40:20|18579.25|18459.25|18578.96|18458.96|18579.25|18459.25|18578.54|18458.54|10
1640832030000|2021-12-30 02:40:30|18579.42|18459.42|18580.03|18460.03|18580.66|18460.66|18579.42|18459.42|10
1640832040000|2021-12-30 02:40:40|18580.73|18460.73|18580.33|18460.33|18580.8|18460.8|18580.06|18460.06|10
1640832050000|2021-12-30 02:40:50|18580.28|18460.28|18582.8|18462.8|18582.8|18462.8|18580.28|18460.28|10
1640832060000|2021-12-30 02:41:00|18582.76|18462.76|18587.12|18467.12|18587.12|18467.12|18582.4|18462.4|10
1640832070000|2021-12-30 02:41:10|18587.4|18467.4|18592.15|18472.15|18592.15|18472.15|18587.4|18467.4|9
1640832080000|2021-12-30 02:41:20|18592.18|18472.18|18592.85|18472.85|18593.27|18473.27|18592.05|18472.05|10
1640832090000|2021-12-30 02:41:30|18592.79|18472.79|18593.08|18473.08|18593.08|18473.08|18592.39|18472.39|10
1640832100000|2021-12-30 02:41:40|18593.29|18473.29|18591.5|18471.5|18593.29|18473.29|18591.5|18471.5|10
1640832110000|2021-12-30 02:41:50|18590.7|18470.7|18589.58|18469.58|18590.7|18470.7|18589.58|18469.58|10
1640832120000|2021-12-30 02:42:00|18590.49|18470.49|18592.41|18472.41|18592.52|18472.52|18590.49|18470.49|10
1640832130000|2021-12-30 02:42:10|18592.63|18472.63|18592.38|18472.38|18592.87|18472.87|18592.27|18472.27|10
1640832140000|2021-12-30 02:42:20|18592.36|18472.36|18592.74|18472.74|18592.86|18472.86|18592.25|18472.25|8
1640832150000|2021-12-30 02:42:30|18592.16|18472.16|18590.89|18470.89|18592.16|18472.16|18590.21|18470.21|10
1640832160000|2021-12-30 02:42:40|18591.15|18471.15|18591.51|18471.51|18592.06|18472.06|18591.15|18471.15|8
1640832170000|2021-12-30 02:42:50|18591.27|18471.27|18591.86|18471.86|18591.86|18471.86|18591.27|18471.27|10
1640832180000|2021-12-30 02:43:00|18592.08|18472.08|18593.49|18473.49|18594.39|18474.39|18592.08|18472.08|10
1640832190000|2021-12-30 02:43:10|18593.58|18473.58|18593.13|18473.13|18594.56|18474.56|18593.13|18473.13|10
1640832200000|2021-12-30 02:43:20|18593.28|18473.28|18597.43|18477.43|18597.43|18477.43|18593.28|18473.28|10
1640832210000|2021-12-30 02:43:30|18597.45|18477.45|18597.79|18477.79|18597.79|18477.79|18597.31|18477.31|8
1640832220000|2021-12-30 02:43:40|18597.73|18477.73|18596.43|18476.43|18598.13|18478.13|18596.43|18476.43|10
1640832230000|2021-12-30 02:43:50|18596.02|18476.02|18595.39|18475.39|18596.02|18476.02|18594.95|18474.95|10
1640832240000|2021-12-30 02:44:00|18595.18|18475.18|18594.31|18474.31|18595.18|18475.18|18594.17|18474.17|10
1640832250000|2021-12-30 02:44:10|18594.59|18474.59|18596.32|18476.32|18596.39|18476.39|18593.41|18473.41|10
1640832260000|2021-12-30 02:44:20|18596.34|18476.34|18595.82|18475.82|18596.41|18476.41|18595.59|18475.59|9
1640832270000|2021-12-30 02:44:30|18595.61|18475.61|18596.93|18476.93|18596.93|18476.93|18595.44|18475.44|9
1640832280000|2021-12-30 02:44:40|18598.04|18478.04|18600.71|18480.71|18600.71|18480.71|18598.03|18478.03|9
1640832290000|2021-12-30 02:44:50|18600.77|18480.77|18602.38|18482.38|18602.38|18482.38|18600.77|18480.77|10
1640832300000|2021-12-30 02:45:00|18602.37|18482.37|18603.44|18483.44|18603.44|18483.44|18602.22|18482.22|10
1640832310000|2021-12-30 02:45:10|18603.53|18483.53|18600.78|18480.78|18603.53|18483.53|18600.78|18480.78|10
1640832320000|2021-12-30 02:45:20|18600.85|18480.85|18599.34|18479.34|18600.85|18480.85|18599.34|18479.34|9
1640832330000|2021-12-30 02:45:30|18599.62|18479.62|18598.09|18478.09|18599.62|18479.62|18597.95|18477.95|10
1640832340000|2021-12-30 02:45:40|18597.53|18477.53|18595.46|18475.46|18597.53|18477.53|18595.46|18475.46|10
1640832350000|2021-12-30 02:45:50|18595.77|18475.77|18598.08|18478.08|18598.08|18478.08|18595.7|18475.7|10
1640832360000|2021-12-30 02:46:00|18598.49|18478.49|18600.48|18480.48|18600.5|18480.5|18598.49|18478.49|10
1640832370000|2021-12-30 02:46:10|18600.98|18480.98|18602.48|18482.48|18602.57|18482.57|18600.98|18480.98|10
1640832380000|2021-12-30 02:46:20|18602.73|18482.73|18603.39|18483.39|18603.39|18483.39|18602.16|18482.16|10
1640832390000|2021-12-30 02:46:30|18603.34|18483.34|18604.24|18484.24|18604.24|18484.24|18603.03|18483.03|10
1640832400000|2021-12-30 02:46:40|18604.42|18484.42|18602.12|18482.12|18604.59|18484.59|18602.12|18482.12|10
1640832410000|2021-12-30 02:46:50|18600.98|18480.98|18597.51|18477.51|18600.98|18480.98|18597.51|18477.51|10
1640832420000|2021-12-30 02:47:00|18596.95|18476.95|18594.72|18474.72|18597.07|18477.07|18594.72|18474.72|9
1640832430000|2021-12-30 02:47:10|18594.45|18474.45|18592.59|18472.59|18594.45|18474.45|18592.59|18472.59|10
1640832440000|2021-12-30 02:47:20|18592.37|18472.37|18589.67|18469.67|18592.37|18472.37|18589.67|18469.67|9
1640832450000|2021-12-30 02:47:30|18589.58|18469.58|18589.4|18469.4|18589.58|18469.58|18588.48|18468.48|10
1640832460000|2021-12-30 02:47:40|18589.73|18469.73|18586.49|18466.49|18589.73|18469.73|18585.4|18465.4|10
1640832470000|2021-12-30 02:47:50|18585.98|18465.98|18584.21|18464.21|18585.98|18465.98|18584.21|18464.21|10
1640832480000|2021-12-30 02:48:00|18584.2|18464.2|18583.82|18463.82|18584.2|18464.2|18582.42|18462.42|10
1640832490000|2021-12-30 02:48:10|18583.74|18463.74|18586.86|18466.86|18586.86|18466.86|18583.74|18463.74|10
1640832500000|2021-12-30 02:48:20|18587.01|18467.01|18586.87|18466.87|18587.01|18467.01|18586.34|18466.34|10
1640832510000|2021-12-30 02:48:30|18586.98|18466.98|18586.73|18466.73|18587.2|18467.2|18586.65|18466.65|10
1640832520000|2021-12-30 02:48:40|18586.15|18466.15|18586.82|18466.82|18586.82|18466.82|18585.99|18465.99|10
1640832530000|2021-12-30 02:48:50|18586.99|18466.99|18587.48|18467.48|18587.48|18467.48|18586.81|18466.81|10
1640832540000|2021-12-30 02:49:00|18587.92|18467.92|18590.63|18470.63|18590.63|18470.63|18587.92|18467.92|9
1640832550000|2021-12-30 02:49:10|18591.25|18471.25|18594.39|18474.39|18594.51|18474.51|18591.25|18471.25|10
1640832560000|2021-12-30 02:49:20|18595.63|18475.63|18598.54|18478.54|18598.84|18478.84|18595.29|18475.29|10
1640832570000|2021-12-30 02:49:30|18598.97|18478.97|18598.45|18478.45|18599.49|18479.49|18598.45|18478.45|10
1640832580000|2021-12-30 02:49:40|18598.1|18478.1|18595.77|18475.77|18598.1|18478.1|18595.77|18475.77|10
1640832590000|2021-12-30 02:49:50|18595.06|18475.06|18593.3|18473.3|18595.06|18475.06|18593.3|18473.3|10
1640832600000|2021-12-30 02:50:00|18593.77|18473.77|18596.23|18476.23|18596.23|18476.23|18593.77|18473.77|10
1640832610000|2021-12-30 02:50:10|18597.66|18477.66|18598.84|18478.84|18599.06|18479.06|18597.59|18477.59|10
1640832620000|2021-12-30 02:50:20|18599.6|18479.6|18599.71|18479.71|18600.03|18480.03|18599.19|18479.19|10
1640832630000|2021-12-30 02:50:30|18599.91|18479.91|18602.36|18482.36|18602.67|18482.67|18599.91|18479.91|10
1640832640000|2021-12-30 02:50:40|18602.27|18482.27|18603.05|18483.05|18603.09|18483.09|18602.15|18482.15|9
1640832650000|2021-12-30 02:50:50|18603.2|18483.2|18603.96|18483.96|18604.15|18484.15|18603.2|18483.2|10
1640832660000|2021-12-30 02:51:00|18603.75|18483.75|18603.42|18483.42|18604.28|18484.28|18603.24|18483.24|10
1640832670000|2021-12-30 02:51:10|18603.41|18483.41|18603.69|18483.69|18603.86|18483.86|18603.27|18483.27|9
1640832680000|2021-12-30 02:51:20|18603.48|18483.48|18603.38|18483.38|18603.75|18483.75|18603.04|18483.04|10
1640832690000|2021-12-30 02:51:30|18602.68|18482.68|18602.86|18482.86|18602.95|18482.95|18602.62|18482.62|9
1640832700000|2021-12-30 02:51:40|18602.89|18482.89|18604.03|18484.03|18605.34|18485.34|18602.89|18482.89|8
1640832710000|2021-12-30 02:51:50|18603.86|18483.86|18601.83|18481.83|18603.86|18483.86|18601.83|18481.83|9
1640832720000|2021-12-30 02:52:00|18601.79|18481.79|18601.56|18481.56|18601.86|18481.86|18601.35|18481.35|10
1640832730000|2021-12-30 02:52:10|18601.59|18481.59|18600.42|18480.42|18601.59|18481.59|18600.42|18480.42|10
1640832740000|2021-12-30 02:52:20|18600.22|18480.22|18599.86|18479.86|18600.22|18480.22|18599.83|18479.83|7
1640832750000|2021-12-30 02:52:30|18599.91|18479.91|18600.74|18480.74|18600.74|18480.74|18599.65|18479.65|9
1640832760000|2021-12-30 02:52:40|18600.73|18480.73|18600.42|18480.42|18600.99|18480.99|18600.33|18480.33|9
1640832770000|2021-12-30 02:52:50|18600.53|18480.53|18600.02|18480.02|18600.67|18480.67|18600.02|18480.02|8
1640832780000|2021-12-30 02:53:00|18599.8|18479.8|18601.15|18481.15|18601.15|18481.15|18599.8|18479.8|10
1640832790000|2021-12-30 02:53:10|18601.39|18481.39|18602.33|18482.33|18602.58|18482.58|18601.22|18481.22|10
1640832800000|2021-12-30 02:53:20|18602.65|18482.65|18602.69|18482.69|18602.95|18482.95|18602.55|18482.55|10
1640832810000|2021-12-30 02:53:30|18602.27|18482.27|18601.95|18481.95|18602.64|18482.64|18601.9|18481.9|10
1640832820000|2021-12-30 02:53:40|18601.84|18481.84|18601.08|18481.08|18601.93|18481.93|18601.08|18481.08|9
1640832830000|2021-12-30 02:53:50|18601.01|18481.01|18601.31|18481.31|18601.77|18481.77|18600.96|18480.96|8
1640832840000|2021-12-30 02:54:00|18601.74|18481.74|18602.54|18482.54|18602.76|18482.76|18601.61|18481.61|8
1640832850000|2021-12-30 02:54:10|18602.34|18482.34|18604.07|18484.07|18604.2|18484.2|18602.34|18482.34|10
1640832860000|2021-12-30 02:54:20|18604.02|18484.02|18602.74|18482.74|18604.45|18484.45|18602.74|18482.74|8
1640832870000|2021-12-30 02:54:30|18601.89|18481.89|18601.63|18481.63|18602|18482|18601.63|18481.63|10
1640832880000|2021-12-30 02:54:40|18601.58|18481.58|18599.93|18479.93|18601.58|18481.58|18599.93|18479.93|8
1640832890000|2021-12-30 02:54:50|18599.74|18479.74|18598.68|18478.68|18599.87|18479.87|18598.68|18478.68|9
1640832900000|2021-12-30 02:55:00|18598.81|18478.81|18602.01|18482.01|18602.01|18482.01|18598.81|18478.81|10
1640832910000|2021-12-30 02:55:10|18603.26|18483.26|18605.12|18485.12|18605.12|18485.12|18603.26|18483.26|10
1640832920000|2021-12-30 02:55:20|18605.67|18485.67|18606.68|18486.68|18606.68|18486.68|18605.37|18485.37|9
1640832930000|2021-12-30 02:55:30|18606.49|18486.49|18604.03|18484.03|18606.87|18486.87|18604.03|18484.03|10
1640832940000|2021-12-30 02:55:40|18603.69|18483.69|18601.7|18481.7|18603.91|18483.91|18601.7|18481.7|8
1640832950000|2021-12-30 02:55:50|18601.71|18481.71|18600.36|18480.36|18601.71|18481.71|18600.36|18480.36|10
1640832960000|2021-12-30 02:56:00|18600.55|18480.55|18600.36|18480.36|18600.6|18480.6|18600.26|18480.26|8
1640832970000|2021-12-30 02:56:10|18599.86|18479.86|18595.72|18475.72|18599.86|18479.86|18595.72|18475.72|10
1640832980000|2021-12-30 02:56:20|18593.98|18473.98|18587.91|18467.91|18593.98|18473.98|18587.91|18467.91|10
1640832990000|2021-12-30 02:56:30|18587.41|18467.41|18576.89|18456.89|18587.41|18467.41|18576.89|18456.89|10
1640833000000|2021-12-30 02:56:40|18575.76|18455.76|18570.25|18450.25|18575.76|18455.76|18570.25|18450.25|10
1640833010000|2021-12-30 02:56:50|18568.44|18448.44|18564.57|18444.57|18568.44|18448.44|18564.57|18444.57|10
1640833020000|2021-12-30 02:57:00|18564.29|18444.29|18558.46|18438.46|18564.29|18444.29|18558.46|18438.46|9
1640833030000|2021-12-30 02:57:10|18558.63|18438.63|18556.32|18436.32|18558.63|18438.63|18555.73|18435.73|10
1640833040000|2021-12-30 02:57:20|18556.15|18436.15|18556.15|18436.15|18556.4|18436.4|18555.88|18435.88|10
1640833050000|2021-12-30 02:57:30|18556.28|18436.28|18555.9|18435.9|18556.46|18436.46|18555.9|18435.9|10
1640833060000|2021-12-30 02:57:40|18556.25|18436.25|18559.41|18439.41|18559.41|18439.41|18556.22|18436.22|10
1640833070000|2021-12-30 02:57:50|18560.13|18440.13|18561.52|18441.52|18561.52|18441.52|18560.11|18440.11|10
1640833080000|2021-12-30 02:58:00|18561.43|18441.43|18568.29|18448.29|18568.29|18448.29|18561.43|18441.43|9
1640833090000|2021-12-30 02:58:10|18569.27|18449.27|18569.36|18449.36|18569.68|18449.68|18569.2|18449.2|9
1640833100000|2021-12-30 02:58:20|18570.14|18450.14|18571.2|18451.2|18571.23|18451.23|18570.14|18450.14|8
1640833110000|2021-12-30 02:58:30|18571.09|18451.09|18571.99|18451.99|18571.99|18451.99|18571.09|18451.09|7
1640833120000|2021-12-30 02:58:40|18571.81|18451.81|18574.79|18454.79|18574.79|18454.79|18571.65|18451.65|9
1640833130000|2021-12-30 02:58:50|18575.2|18455.2|18578.01|18458.01|18578.11|18458.11|18575.2|18455.2|10
1640833140000|2021-12-30 02:59:00|18578.37|18458.37|18581.7|18461.7|18581.7|18461.7|18578.37|18458.37|10
1640833150000|2021-12-30 02:59:10|18582.44|18462.44|18584.13|18464.13|18584.13|18464.13|18582.26|18462.26|9
1640833160000|2021-12-30 02:59:20|18584.17|18464.17|18586.24|18466.24|18586.24|18466.24|18584.17|18464.17|10
1640833170000|2021-12-30 02:59:30|18586.61|18466.61|18589.55|18469.55|18589.55|18469.55|18586.61|18466.61|10
1640833180000|2021-12-30 02:59:40|18590.42|18470.42|18592.69|18472.69|18592.69|18472.69|18590.42|18470.42|10
1640833190000|2021-12-30 02:59:50|18592.88|18472.88|18595.59|18475.59|18595.59|18475.59|18592.88|18472.88|9
1640833200000|2021-12-30 03:00:00|18595.66|18475.66|18601.11|18481.11|18601.21|18481.21|18595.66|18475.66|10
1640833210000|2021-12-30 03:00:10|18600.97|18480.97|18599.54|18479.54|18600.97|18480.97|18599.48|18479.48|10
1640833220000|2021-12-30 03:00:20|18598.59|18478.59|18598.77|18478.77|18598.84|18478.84|18598.25|18478.25|9
1640833230000|2021-12-30 03:00:30|18598.56|18478.56|18598.67|18478.67|18598.98|18478.98|18597.7|18477.7|10
1640833240000|2021-12-30 03:00:40|18598.68|18478.68|18600.41|18480.41|18600.41|18480.41|18598.68|18478.68|10
1640833250000|2021-12-30 03:00:50|18600.88|18480.88|18600.25|18480.25|18600.88|18480.88|18600.25|18480.25|10
1640833260000|2021-12-30 03:01:00|18600.4|18480.4|18599.63|18479.63|18600.4|18480.4|18598.13|18478.13|10
1640833270000|2021-12-30 03:01:10|18599.7|18479.7|18601.02|18481.02|18601.02|18481.02|18599.7|18479.7|10
1640833280000|2021-12-30 03:01:20|18600.98|18480.98|18601.5|18481.5|18602.24|18482.24|18600.98|18480.98|10
1640833290000|2021-12-30 03:01:30|18601.46|18481.46|18600.4|18480.4|18601.46|18481.46|18600.4|18480.4|8
1640833300000|2021-12-30 03:01:40|18600.41|18480.41|18601.59|18481.59|18601.87|18481.87|18600.41|18480.41|10
1640833310000|2021-12-30 03:01:50|18601.58|18481.58|18600.21|18480.21|18601.7|18481.7|18600.21|18480.21|9
1640833320000|2021-12-30 03:02:00|18600.07|18480.07|18599.72|18479.72|18600.07|18480.07|18599.27|18479.27|7
1640833330000|2021-12-30 03:02:10|18599.95|18479.95|18601.29|18481.29|18601.29|18481.29|18599.45|18479.45|9
1640833340000|2021-12-30 03:02:20|18603.48|18483.48|18607.11|18487.11|18607.9|18487.9|18603.48|18483.48|9
1640833350000|2021-12-30 03:02:30|18608.11|18488.11|18610.95|18490.95|18610.96|18490.96|18608.11|18488.11|8
1640833360000|2021-12-30 03:02:40|18610.76|18490.76|18615.37|18495.37|18615.37|18495.37|18610.76|18490.76|10
1640833370000|2021-12-30 03:02:50|18615.49|18495.49|18621.36|18501.36|18621.36|18501.36|18615.49|18495.49|10
1640833380000|2021-12-30 03:03:00|18621.48|18501.48|18623.43|18503.43|18623.43|18503.43|18621.48|18501.48|10
1640833390000|2021-12-30 03:03:10|18622.65|18502.65|18622.15|18502.15|18623.45|18503.45|18621.98|18501.98|9
1640833400000|2021-12-30 03:03:20|18621.96|18501.96|18618.13|18498.13|18621.96|18501.96|18618.13|18498.13|10
1640833410000|2021-12-30 03:03:30|18618.03|18498.03|18619.27|18499.27|18619.7|18499.7|18617.79|18497.79|10
1640833420000|2021-12-30 03:03:40|18619.16|18499.16|18622.58|18502.58|18622.58|18502.58|18619.16|18499.16|9
1640833430000|2021-12-30 03:03:50|18623.23|18503.23|18624.19|18504.19|18624.29|18504.29|18622.96|18502.96|10
1640833440000|2021-12-30 03:04:00|18624.35|18504.35|18624.04|18504.04|18624.39|18504.39|18624.02|18504.02|9
1640833450000|2021-12-30 03:04:10|18623.87|18503.87|18624.43|18504.43|18624.52|18504.52|18623.66|18503.66|9
1640833460000|2021-12-30 03:04:20|18624.16|18504.16|18623.36|18503.36|18624.2|18504.2|18623.28|18503.28|9
1640833470000|2021-12-30 03:04:30|18624.45|18504.45|18625.42|18505.42|18625.42|18505.42|18624.39|18504.39|8
1640833480000|2021-12-30 03:04:40|18625.39|18505.39|18625.25|18505.25|18626.03|18506.03|18625.25|18505.25|10
1640833490000|2021-12-30 03:04:50|18625.56|18505.56|18625.95|18505.95|18626.54|18506.54|18625.56|18505.56|10
1640833500000|2021-12-30 03:05:00|18625.69|18505.69|18627.63|18507.63|18627.63|18507.63|18625.69|18505.69|10
1640833510000|2021-12-30 03:05:10|18627.62|18507.62|18626.53|18506.53|18627.78|18507.78|18626.53|18506.53|9
1640833520000|2021-12-30 03:05:20|18626.29|18506.29|18626.43|18506.43|18626.7|18506.7|18626.29|18506.29|7
1640833530000|2021-12-30 03:05:30|18626.29|18506.29|18627.4|18507.4|18627.91|18507.91|18626.29|18506.29|9
1640833540000|2021-12-30 03:05:40|18627.56|18507.56|18629.01|18509.01|18629.03|18509.03|18626.95|18506.95|10
1640833550000|2021-12-30 03:05:50|18628.92|18508.92|18629.44|18509.44|18629.44|18509.44|18628.92|18508.92|10
1640833560000|2021-12-30 03:06:00|18629.39|18509.39|18629.74|18509.74|18630.1|18510.1|18629.19|18509.19|10
1640833570000|2021-12-30 03:06:10|18629.82|18509.82|18631.89|18511.89|18631.89|18511.89|18629.51|18509.51|10
1640833580000|2021-12-30 03:06:20|18631.82|18511.82|18634.79|18514.79|18634.79|18514.79|18631.82|18511.82|10
1640833590000|2021-12-30 03:06:30|18634.83|18514.83|18637.47|18517.47|18637.47|18517.47|18634.83|18514.83|10
1640833600000|2021-12-30 03:06:40|18637.92|18517.92|18637.67|18517.67|18638.2|18518.2|18637.67|18517.67|10
1640833610000|2021-12-30 03:06:50|18638.46|18518.46|18640.88|18520.88|18640.88|18520.88|18638.46|18518.46|10
1640833620000|2021-12-30 03:07:00|18640.67|18520.67|18643.95|18523.95|18643.95|18523.95|18640.67|18520.67|10
1640833630000|2021-12-30 03:07:10|18643.91|18523.91|18643.98|18523.98|18644.21|18524.21|18643.82|18523.82|7
1640833640000|2021-12-30 03:07:20|18644.1|18524.1|18644.75|18524.75|18645.66|18525.66|18644.1|18524.1|8
1640833650000|2021-12-30 03:07:30|18644.64|18524.64|18643.8|18523.8|18644.64|18524.64|18643.8|18523.8|10
1640833660000|2021-12-30 03:07:40|18643.67|18523.67|18638.88|18518.88|18643.67|18523.67|18638.88|18518.88|9
1640833670000|2021-12-30 03:07:50|18638.61|18518.61|18637.82|18517.82|18638.61|18518.61|18636.96|18516.96|9
1640833680000|2021-12-30 03:08:00|18638.13|18518.13|18638.53|18518.53|18639.22|18519.22|18638.09|18518.09|10
1640833690000|2021-12-30 03:08:10|18638.17|18518.17|18637.21|18517.21|18638.17|18518.17|18637.21|18517.21|9
1640833700000|2021-12-30 03:08:20|18637.4|18517.4|18637.38|18517.38|18637.81|18517.81|18637.38|18517.38|8
1640833710000|2021-12-30 03:08:30|18638.15|18518.15|18639|18519|18639|18519|18637.95|18517.95|10
1640833720000|2021-12-30 03:08:40|18639.16|18519.16|18641.44|18521.44|18641.44|18521.44|18638.87|18518.87|10
1640833730000|2021-12-30 03:08:50|18641.43|18521.43|18643.75|18523.75|18643.75|18523.75|18641.43|18521.43|10
1640833740000|2021-12-30 03:09:00|18643.79|18523.79|18646.99|18526.99|18646.99|18526.99|18643.56|18523.56|10
1640833750000|2021-12-30 03:09:10|18646.89|18526.89|18646.95|18526.95|18646.99|18526.99|18646.48|18526.48|10
1640833760000|2021-12-30 03:09:20|18647.05|18527.05|18648.79|18528.79|18648.79|18528.79|18647.05|18527.05|9
1640833770000|2021-12-30 03:09:30|18648.49|18528.49|18649.13|18529.13|18649.13|18529.13|18648.49|18528.49|9
1640833780000|2021-12-30 03:09:40|18649.87|18529.87|18649.23|18529.23|18649.87|18529.87|18649.16|18529.16|8
1640833790000|2021-12-30 03:09:50|18649.51|18529.51|18648.84|18528.84|18649.51|18529.51|18648.55|18528.55|10
1640833800000|2021-12-30 03:10:00|18648.78|18528.78|18649.56|18529.56|18649.61|18529.61|18648.78|18528.78|7
1640833810000|2021-12-30 03:10:10|18649.22|18529.22|18648.9|18528.9|18649.33|18529.33|18648.79|18528.79|7
1640833820000|2021-12-30 03:10:20|18649.07|18529.07|18649.56|18529.56|18649.76|18529.76|18649.07|18529.07|8
1640833830000|2021-12-30 03:10:30|18649.41|18529.41|18651.32|18531.32|18651.32|18531.32|18649.41|18529.41|9
1640833840000|2021-12-30 03:10:40|18651.3|18531.3|18652.2|18532.2|18652.21|18532.21|18651.18|18531.18|10
1640833850000|2021-12-30 03:10:50|18652.1|18532.1|18651.83|18531.83|18652.68|18532.68|18651.83|18531.83|10
1640833860000|2021-12-30 03:11:00|18651.84|18531.84|18651.1|18531.1|18652.25|18532.25|18651.1|18531.1|10
1640833870000|2021-12-30 03:11:10|18651.17|18531.17|18648.89|18528.89|18651.17|18531.17|18648.89|18528.89|8
1640833880000|2021-12-30 03:11:20|18648.93|18528.93|18649.36|18529.36|18649.58|18529.58|18648.93|18528.93|9
1640833890000|2021-12-30 03:11:30|18649.31|18529.31|18645.68|18525.68|18649.42|18529.42|18645.68|18525.68|10
1640833900000|2021-12-30 03:11:40|18645.22|18525.22|18639.5|18519.5|18645.22|18525.22|18639.5|18519.5|10
1640833910000|2021-12-30 03:11:50|18639.43|18519.43|18640|18520|18640.54|18520.54|18639.43|18519.43|9
1640833920000|2021-12-30 03:12:00|18640.48|18520.48|18638.71|18518.71|18640.48|18520.48|18638.71|18518.71|10
1640833930000|2021-12-30 03:12:10|18638.27|18518.27|18636.47|18516.47|18639.18|18519.18|18636.47|18516.47|9
1640833940000|2021-12-30 03:12:20|18636.43|18516.43|18630.09|18510.09|18636.43|18516.43|18630.09|18510.09|10
1640833950000|2021-12-30 03:12:30|18630.02|18510.02|18622.5|18502.5|18630.02|18510.02|18622.5|18502.5|10
1640833960000|2021-12-30 03:12:40|18622.36|18502.36|18620.43|18500.43|18622.42|18502.42|18620.43|18500.43|10
1640833970000|2021-12-30 03:12:50|18620.41|18500.41|18622|18502|18622|18502|18620.41|18500.41|10
1640833980000|2021-12-30 03:13:00|18622.12|18502.12|18620.67|18500.67|18622.4|18502.4|18620.67|18500.67|9
1640833990000|2021-12-30 03:13:10|18619.59|18499.59|18618.53|18498.53|18619.59|18499.59|18618.48|18498.48|9
1640834000000|2021-12-30 03:13:20|18618.38|18498.38|18615.76|18495.76|18618.38|18498.38|18615.76|18495.76|10
1640834010000|2021-12-30 03:13:30|18615.6|18495.6|18614.31|18494.31|18616.55|18496.55|18614.31|18494.31|9
1640834020000|2021-12-30 03:13:40|18614.27|18494.27|18613.12|18493.12|18614.27|18494.27|18613.09|18493.09|7
1640834030000|2021-12-30 03:13:50|18613.65|18493.65|18614.1|18494.1|18614.1|18494.1|18613.15|18493.15|7
1640834040000|2021-12-30 03:14:00|18614.42|18494.42|18613.9|18493.9|18615.8|18495.8|18613.9|18493.9|10
1640834050000|2021-12-30 03:14:10|18613.77|18493.77|18611.69|18491.69|18613.77|18493.77|18611.69|18491.69|10
1640834060000|2021-12-30 03:14:20|18611.39|18491.39|18611.55|18491.55|18611.61|18491.61|18611.3|18491.3|10
1640834070000|2021-12-30 03:14:30|18611.83|18491.83|18610.98|18490.98|18611.86|18491.86|18610.98|18490.98|10
1640834080000|2021-12-30 03:14:40|18610.75|18490.75|18610.09|18490.09|18610.75|18490.75|18610.09|18490.09|7
1640834090000|2021-12-30 03:14:50|18610.13|18490.13|18610.36|18490.36|18610.36|18490.36|18609.98|18489.98|8
1640834100000|2021-12-30 03:15:00|18610.38|18490.38|18609.76|18489.76|18610.38|18490.38|18609.3|18489.3|9
1640834110000|2021-12-30 03:15:10|18609.89|18489.89|18610.09|18490.09|18610.17|18490.17|18609.89|18489.89|8
1640834120000|2021-12-30 03:15:20|18610.01|18490.01|18607.82|18487.82|18610.01|18490.01|18607.82|18487.82|10
1640834130000|2021-12-30 03:15:30|18607.61|18487.61|18606.83|18486.83|18607.61|18487.61|18606.43|18486.43|9
1640834140000|2021-12-30 03:15:40|18605.94|18485.94|18605.77|18485.77|18606.42|18486.42|18605.77|18485.77|10
1640834150000|2021-12-30 03:15:50|18604.81|18484.81|18602.2|18482.2|18604.81|18484.81|18602.2|18482.2|9
1640834160000|2021-12-30 03:16:00|18601.83|18481.83|18601.84|18481.84|18602.83|18482.83|18601.83|18481.83|10
1640834170000|2021-12-30 03:16:10|18601.68|18481.68|18604.13|18484.13|18604.13|18484.13|18601.68|18481.68|10
1640834180000|2021-12-30 03:16:20|18603.82|18483.82|18603.51|18483.51|18604.34|18484.34|18603.51|18483.51|10
1640834190000|2021-12-30 03:16:30|18603.6|18483.6|18601.26|18481.26|18603.6|18483.6|18601.26|18481.26|10
1640834200000|2021-12-30 03:16:40|18600.26|18480.26|18597.45|18477.45|18600.26|18480.26|18597.45|18477.45|10
1640834210000|2021-12-30 03:16:50|18597.13|18477.13|18592.5|18472.5|18597.13|18477.13|18592.5|18472.5|10
1640834220000|2021-12-30 03:17:00|18592.82|18472.82|18591.58|18471.58|18592.82|18472.82|18591.47|18471.47|10
1640834230000|2021-12-30 03:17:10|18591.52|18471.52|18589.81|18469.81|18591.52|18471.52|18589.77|18469.77|9
1640834240000|2021-12-30 03:17:20|18589.31|18469.31|18587.51|18467.51|18589.38|18469.38|18587.51|18467.51|9
1640834250000|2021-12-30 03:17:30|18586.74|18466.74|18584.72|18464.72|18587.06|18467.06|18584.72|18464.72|9
1640834260000|2021-12-30 03:17:40|18583.7|18463.7|18582.64|18462.64|18584|18464|18582.64|18462.64|9
1640834270000|2021-12-30 03:17:50|18581.5|18461.5|18580.06|18460.06|18581.5|18461.5|18580.06|18460.06|10
1640834280000|2021-12-30 03:18:00|18580.15|18460.15|18579.07|18459.07|18580.5|18460.5|18579.07|18459.07|9
1640834290000|2021-12-30 03:18:10|18579.46|18459.46|18580.17|18460.17|18580.58|18460.58|18579.46|18459.46|9
1640834300000|2021-12-30 03:18:20|18579.76|18459.76|18576.44|18456.44|18579.76|18459.76|18576.44|18456.44|10
1640834310000|2021-12-30 03:18:30|18576.16|18456.16|18573.18|18453.18|18576.16|18456.16|18573.18|18453.18|9
1640834320000|2021-12-30 03:18:40|18572.34|18452.34|18566.53|18446.53|18572.34|18452.34|18566.53|18446.53|10
1640834330000|2021-12-30 03:18:50|18565.65|18445.65|18565.67|18445.67|18565.67|18445.67|18564.23|18444.23|10
1640834340000|2021-12-30 03:19:00|18565.58|18445.58|18564.85|18444.85|18565.85|18445.85|18564.72|18444.72|10
1640834350000|2021-12-30 03:19:10|18564.77|18444.77|18562.62|18442.62|18565.48|18445.48|18562.62|18442.62|10
1640834360000|2021-12-30 03:19:20|18562.79|18442.79|18562.39|18442.39|18563.12|18443.12|18562.39|18442.39|9
1640834370000|2021-12-30 03:19:30|18562.55|18442.55|18561.75|18441.75|18562.79|18442.79|18561.6|18441.6|10
1640834380000|2021-12-30 03:19:40|18562.71|18442.71|18563.8|18443.8|18563.8|18443.8|18562.39|18442.39|9
1640834390000|2021-12-30 03:19:50|18563.58|18443.58|18563.71|18443.71|18564.2|18444.2|18562.69|18442.69|10
1640834400000|2021-12-30 03:20:00|18563.48|18443.48|18562.86|18442.86|18563.48|18443.48|18562.69|18442.69|9
1640834410000|2021-12-30 03:20:10|18562.64|18442.64|18561.74|18441.74|18564.08|18444.08|18561.74|18441.74|10
1640834420000|2021-12-30 03:20:20|18561.67|18441.67|18562.36|18442.36|18562.83|18442.83|18561.47|18441.47|10
1640834430000|2021-12-30 03:20:30|18562.94|18442.94|18565.94|18445.94|18565.94|18445.94|18562.85|18442.85|10
1640834440000|2021-12-30 03:20:40|18565.65|18445.65|18564.11|18444.11|18566.31|18446.31|18564.11|18444.11|10
1640834450000|2021-12-30 03:20:50|18564.34|18444.34|18565.09|18445.09|18565.62|18445.62|18564.34|18444.34|8
1640834460000|2021-12-30 03:21:00|18564.87|18444.87|18562.06|18442.06|18565.2|18445.2|18562.06|18442.06|9
1640834470000|2021-12-30 03:21:10|18562.18|18442.18|18560.52|18440.52|18562.18|18442.18|18560.52|18440.52|10
1640834480000|2021-12-30 03:21:20|18560.86|18440.86|18556.82|18436.82|18561.62|18441.62|18556.1|18436.1|10
1640834490000|2021-12-30 03:21:30|18556.91|18436.91|18558.93|18438.93|18558.93|18438.93|18556.91|18436.91|10
1640834500000|2021-12-30 03:21:40|18558.96|18438.96|18558.87|18438.87|18559.23|18439.23|18558.56|18438.56|9
1640834510000|2021-12-30 03:21:50|18559.4|18439.4|18558.96|18438.96|18559.4|18439.4|18558.6|18438.6|10
1640834520000|2021-12-30 03:22:00|18558.29|18438.29|18558.46|18438.46|18559.47|18439.47|18557.92|18437.92|10
1640834530000|2021-12-30 03:22:10|18558.29|18438.29|18557.48|18437.48|18558.78|18438.78|18557.19|18437.19|10
1640834540000|2021-12-30 03:22:20|18557.82|18437.82|18559.52|18439.52|18560.18|18440.18|18557.82|18437.82|10
1640834550000|2021-12-30 03:22:30|18559.57|18439.57|18557.25|18437.25|18559.57|18439.57|18557.11|18437.11|10
1640834560000|2021-12-30 03:22:40|18557.7|18437.7|18560.14|18440.14|18560.54|18440.54|18557.59|18437.59|10
1640834570000|2021-12-30 03:22:50|18561.19|18441.19|18563.33|18443.33|18563.33|18443.33|18560.92|18440.92|10
1640834580000|2021-12-30 03:23:00|18563.19|18443.19|18565.25|18445.25|18565.4|18445.4|18563.19|18443.19|10
1640834590000|2021-12-30 03:23:10|18565.61|18445.61|18566.53|18446.53|18566.53|18446.53|18565.61|18445.61|6
1640834600000|2021-12-30 03:23:20|18566.35|18446.35|18566.77|18446.77|18566.95|18446.95|18566.18|18446.18|10
1640834610000|2021-12-30 03:23:30|18566.88|18446.88|18565.21|18445.21|18566.88|18446.88|18565.21|18445.21|9
1640834620000|2021-12-30 03:23:40|18565.2|18445.2|18563.5|18443.5|18565.2|18445.2|18563.34|18443.34|9
1640834630000|2021-12-30 03:23:50|18563.52|18443.52|18563.31|18443.31|18563.79|18443.79|18563.31|18443.31|9
1640834640000|2021-12-30 03:24:00|18563.35|18443.35|18564.09|18444.09|18564.38|18444.38|18563.08|18443.08|10
1640834650000|2021-12-30 03:24:10|18564.39|18444.39|18566.06|18446.06|18566.06|18446.06|18564.39|18444.39|9
1640834660000|2021-12-30 03:24:20|18565.93|18445.93|18566.27|18446.27|18566.27|18446.27|18565.73|18445.73|10
1640834670000|2021-12-30 03:24:30|18566.04|18446.04|18566.73|18446.73|18566.73|18446.73|18566.04|18446.04|10
1640834680000|2021-12-30 03:24:40|18567.22|18447.22|18568.85|18448.85|18568.88|18448.88|18567.17|18447.17|9
1640834690000|2021-12-30 03:24:50|18569.07|18449.07|18570.56|18450.56|18570.56|18450.56|18569.07|18449.07|10
1640834700000|2021-12-30 03:25:00|18570.74|18450.74|18570.94|18450.94|18571.25|18451.25|18570.5|18450.5|10
1640834710000|2021-12-30 03:25:10|18571.81|18451.81|18571.11|18451.11|18572.21|18452.21|18571.11|18451.11|10
1640834720000|2021-12-30 03:25:20|18571.32|18451.32|18570.86|18450.86|18571.51|18451.51|18570.73|18450.73|10
1640834730000|2021-12-30 03:25:30|18571|18451|18571.67|18451.67|18572.46|18452.46|18571|18451|10
1640834740000|2021-12-30 03:25:40|18571.1|18451.1|18568.92|18448.92|18571.1|18451.1|18568.92|18448.92|10
1640834750000|2021-12-30 03:25:50|18568.79|18448.79|18565.04|18445.04|18568.79|18448.79|18565.04|18445.04|10
1640834760000|2021-12-30 03:26:00|18564.36|18444.36|18560.15|18440.15|18564.36|18444.36|18560.15|18440.15|10
1640834770000|2021-12-30 03:26:10|18559.94|18439.94|18559.09|18439.09|18560.26|18440.26|18558.71|18438.71|10
1640834780000|2021-12-30 03:26:20|18558.98|18438.98|18558.33|18438.33|18558.98|18438.98|18558.06|18438.06|9
1640834790000|2021-12-30 03:26:30|18558.38|18438.38|18558.05|18438.05|18558.38|18438.38|18557.52|18437.52|10
1640834800000|2021-12-30 03:26:40|18557.84|18437.84|18557|18437|18557.84|18437.84|18556.64|18436.64|10
1640834810000|2021-12-30 03:26:50|18556.9|18436.9|18555.63|18435.63|18556.94|18436.94|18555.63|18435.63|10
1640834820000|2021-12-30 03:27:00|18555.54|18435.54|18548.22|18428.22|18555.79|18435.79|18548.22|18428.22|10
1640834830000|2021-12-30 03:27:10|18547.63|18427.63|18540.55|18420.55|18547.63|18427.63|18540.55|18420.55|10
1640834840000|2021-12-30 03:27:20|18540.45|18420.45|18536.04|18416.04|18540.51|18420.51|18536.04|18416.04|10
1640834850000|2021-12-30 03:27:30|18535.78|18415.78|18533.3|18413.3|18535.78|18415.78|18533.3|18413.3|10
1640834860000|2021-12-30 03:27:40|18533.03|18413.03|18532.45|18412.45|18533.09|18413.09|18531.66|18411.66|10
1640834870000|2021-12-30 03:27:50|18532.67|18412.67|18532.19|18412.19|18532.81|18412.81|18531.9|18411.9|10
1640834880000|2021-12-30 03:28:00|18532.15|18412.15|18529.18|18409.18|18532.15|18412.15|18529.18|18409.18|9
1640834890000|2021-12-30 03:28:10|18529.03|18409.03|18527.14|18407.14|18529.06|18409.06|18527.14|18407.14|10
1640834900000|2021-12-30 03:28:20|18526.61|18406.61|18527.01|18407.01|18527.72|18407.72|18526.61|18406.61|10
1640834910000|2021-12-30 03:28:30|18527.07|18407.07|18525.18|18405.18|18527.07|18407.07|18525.18|18405.18|10
1640834920000|2021-12-30 03:28:40|18524.15|18404.15|18519.79|18399.79|18524.24|18404.24|18519.79|18399.79|10
1640834930000|2021-12-30 03:28:50|18519.22|18399.22|18518.41|18398.41|18519.22|18399.22|18518.39|18398.39|10
1640834940000|2021-12-30 03:29:00|18516.83|18396.83|18511.29|18391.29|18516.83|18396.83|18511.29|18391.29|10
1640834950000|2021-12-30 03:29:10|18512.18|18392.18|18510.64|18390.64|18512.95|18392.95|18510.36|18390.36|10
1640834960000|2021-12-30 03:29:20|18511.44|18391.44|18506.67|18386.67|18511.88|18391.88|18506.67|18386.67|10
1640834970000|2021-12-30 03:29:30|18506.36|18386.36|18508.63|18388.63|18508.99|18388.99|18506.36|18386.36|10
1640834980000|2021-12-30 03:29:40|18509.03|18389.03|18510.58|18390.58|18510.58|18390.58|18508.23|18388.23|10
1640834990000|2021-12-30 03:29:50|18510.74|18390.74|18513.56|18393.56|18513.56|18393.56|18510.29|18390.29|10
1640835000000|2021-12-30 03:30:00|18513.96|18393.96|18521.19|18401.19|18521.19|18401.19|18513.96|18393.96|10
1640835010000|2021-12-30 03:30:10|18521.04|18401.04|18521.93|18401.93|18522.45|18402.45|18520.68|18400.68|10
1640835020000|2021-12-30 03:30:20|18521.41|18401.41|18523.07|18403.07|18523.07|18403.07|18521.41|18401.41|10
1640835030000|2021-12-30 03:30:30|18524.35|18404.35|18523.95|18403.95|18524.35|18404.35|18523.11|18403.11|10
1640835040000|2021-12-30 03:30:40|18524.32|18404.32|18525.52|18405.52|18525.88|18405.88|18524.32|18404.32|10
1640835050000|2021-12-30 03:30:50|18525.39|18405.39|18525.94|18405.94|18526.36|18406.36|18525.08|18405.08|10
1640835060000|2021-12-30 03:31:00|18525.92|18405.92|18526.54|18406.54|18527.67|18407.67|18525.69|18405.69|10
1640835070000|2021-12-30 03:31:10|18526.84|18406.84|18527.98|18407.98|18527.98|18407.98|18526.46|18406.46|10
1640835080000|2021-12-30 03:31:20|18529.04|18409.04|18534.54|18414.54|18534.54|18414.54|18529.04|18409.04|10
1640835090000|2021-12-30 03:31:30|18535.07|18415.07|18541.26|18421.26|18541.26|18421.26|18535.07|18415.07|10
1640835100000|2021-12-30 03:31:40|18541.31|18421.31|18548.6|18428.6|18548.6|18428.6|18541.31|18421.31|10
1640835110000|2021-12-30 03:31:50|18549.14|18429.14|18553.53|18433.53|18553.53|18433.53|18548.69|18428.69|10
1640835120000|2021-12-30 03:32:00|18553.5|18433.5|18555.24|18435.24|18555.24|18435.24|18553.49|18433.49|10
1640835130000|2021-12-30 03:32:10|18555.4|18435.4|18561.58|18441.58|18561.58|18441.58|18555.4|18435.4|10
1640835140000|2021-12-30 03:32:20|18562.16|18442.16|18563.4|18443.4|18564.14|18444.14|18561.6|18441.6|10
1640835150000|2021-12-30 03:32:30|18562.81|18442.81|18554.47|18434.47|18562.81|18442.81|18554.08|18434.08|10
1640835160000|2021-12-30 03:32:40|18553.88|18433.88|18555.6|18435.6|18555.81|18435.81|18553.88|18433.88|10
1640835170000|2021-12-30 03:32:50|18555.63|18435.63|18554.63|18434.63|18555.79|18435.79|18554.45|18434.45|10
1640835180000|2021-12-30 03:33:00|18554.69|18434.69|18553.86|18433.86|18554.82|18434.82|18553.14|18433.14|9
1640835190000|2021-12-30 03:33:10|18553.89|18433.89|18554.08|18434.08|18554.19|18434.19|18553.23|18433.23|9
1640835200000|2021-12-30 03:33:20|18554.04|18434.04|18549.98|18429.98|18554.04|18434.04|18549.98|18429.98|10
1640835210000|2021-12-30 03:33:30|18550.01|18430.01|18547.2|18427.2|18550.01|18430.01|18546.79|18426.79|10
1640835220000|2021-12-30 03:33:40|18547.61|18427.61|18550.63|18430.63|18550.63|18430.63|18547.61|18427.61|10
1640835230000|2021-12-30 03:33:50|18550.86|18430.86|18552.6|18432.6|18552.87|18432.87|18550.86|18430.86|10
1640835240000|2021-12-30 03:34:00|18552.19|18432.19|18551.94|18431.94|18552.95|18432.95|18551.62|18431.62|10
1640835250000|2021-12-30 03:34:10|18552.29|18432.29|18550.99|18430.99|18552.41|18432.41|18550.47|18430.47|9
1640835260000|2021-12-30 03:34:20|18551.29|18431.29|18553.24|18433.24|18553.28|18433.28|18551.29|18431.29|9
1640835270000|2021-12-30 03:34:30|18553.49|18433.49|18554.79|18434.79|18554.79|18434.79|18551.94|18431.94|9
1640835280000|2021-12-30 03:34:40|18556.16|18436.16|18560.04|18440.04|18560.04|18440.04|18556.16|18436.16|10
1640835290000|2021-12-30 03:34:50|18560.09|18440.09|18561.99|18441.99|18561.99|18441.99|18559.88|18439.88|9
1640835300000|2021-12-30 03:35:00|18562.35|18442.35|18564.08|18444.08|18564.08|18444.08|18562.3|18442.3|10
1640835310000|2021-12-30 03:35:10|18564.59|18444.59|18563.69|18443.69|18564.59|18444.59|18563.56|18443.56|10
1640835320000|2021-12-30 03:35:20|18564.54|18444.54|18563.74|18443.74|18564.74|18444.74|18563.4|18443.4|9
1640835330000|2021-12-30 03:35:30|18564.89|18444.89|18562.71|18442.71|18564.89|18444.89|18562.71|18442.71|9
1640835340000|2021-12-30 03:35:40|18562.21|18442.21|18560.34|18440.34|18562.21|18442.21|18560.2|18440.2|10
1640835350000|2021-12-30 03:35:50|18560.07|18440.07|18559.94|18439.94|18560.5|18440.5|18559.31|18439.31|9
1640835360000|2021-12-30 03:36:00|18559.79|18439.79|18560.55|18440.55|18560.55|18440.55|18558.79|18438.79|10
1640835370000|2021-12-30 03:36:10|18561.11|18441.11|18564.15|18444.15|18564.15|18444.15|18561.11|18441.11|9
1640835380000|2021-12-30 03:36:20|18564.53|18444.53|18567.39|18447.39|18567.39|18447.39|18564.53|18444.53|10
1640835390000|2021-12-30 03:36:30|18567.78|18447.78|18566.92|18446.92|18567.94|18447.94|18566.92|18446.92|9
1640835400000|2021-12-30 03:36:40|18566.94|18446.94|18568.63|18448.63|18568.63|18448.63|18566.94|18446.94|9
1640835410000|2021-12-30 03:36:50|18568.75|18448.75|18575.28|18455.28|18575.28|18455.28|18568.75|18448.75|10
1640835420000|2021-12-30 03:37:00|18575.46|18455.46|18575.93|18455.93|18576.49|18456.49|18575.46|18455.46|9
1640835430000|2021-12-30 03:37:10|18576.19|18456.19|18575.73|18455.73|18577.15|18457.15|18575.44|18455.44|10
1640835440000|2021-12-30 03:37:20|18575.75|18455.75|18574.34|18454.34|18576.25|18456.25|18574.34|18454.34|10
1640835450000|2021-12-30 03:37:30|18574.44|18454.44|18571.89|18451.89|18574.44|18454.44|18571.43|18451.43|10
1640835460000|2021-12-30 03:37:40|18571.66|18451.66|18569.93|18449.93|18571.66|18451.66|18569.93|18449.93|9
1640835470000|2021-12-30 03:37:50|18569.65|18449.65|18570.34|18450.34|18570.35|18450.35|18569.12|18449.12|10
1640835480000|2021-12-30 03:38:00|18570.55|18450.55|18567.02|18447.02|18570.58|18450.58|18567.02|18447.02|10
1640835490000|2021-12-30 03:38:10|18566.91|18446.91|18565.83|18445.83|18567.49|18447.49|18565.83|18445.83|10
1640835500000|2021-12-30 03:38:20|18564.72|18444.72|18562.65|18442.65|18564.97|18444.97|18562.65|18442.65|7
1640835510000|2021-12-30 03:38:30|18562.8|18442.8|18563.92|18443.92|18563.92|18443.92|18562.69|18442.69|10
1640835520000|2021-12-30 03:38:40|18563.93|18443.93|18562.92|18442.92|18563.93|18443.93|18562.66|18442.66|9
1640835530000|2021-12-30 03:38:50|18563.09|18443.09|18564.61|18444.61|18564.61|18444.61|18562.58|18442.58|10
1640835540000|2021-12-30 03:39:00|18564.76|18444.76|18567.89|18447.89|18567.89|18447.89|18564.76|18444.76|10
1640835550000|2021-12-30 03:39:10|18567.94|18447.94|18568.24|18448.24|18568.24|18448.24|18567.71|18447.71|10
1640835560000|2021-12-30 03:39:20|18571.61|18451.61|18575.82|18455.82|18575.82|18455.82|18571.61|18451.61|10
1640835570000|2021-12-30 03:39:30|18577.08|18457.08|18581.62|18461.62|18581.62|18461.62|18577.08|18457.08|10
1640835580000|2021-12-30 03:39:40|18581.86|18461.86|18586.23|18466.23|18586.23|18466.23|18581.86|18461.86|10
1640835590000|2021-12-30 03:39:50|18587.11|18467.11|18589.55|18469.55|18589.55|18469.55|18587.11|18467.11|10
1640835600000|2021-12-30 03:40:00|18590.27|18470.27|18592.35|18472.35|18592.63|18472.63|18590.27|18470.27|10
1640835610000|2021-12-30 03:40:10|18592.64|18472.64|18592.31|18472.31|18592.75|18472.75|18592.14|18472.14|10
1640835620000|2021-12-30 03:40:20|18591.99|18471.99|18592.38|18472.38|18592.38|18472.38|18591.87|18471.87|9
1640835630000|2021-12-30 03:40:30|18592.56|18472.56|18593.4|18473.4|18593.52|18473.52|18592.35|18472.35|10
1640835640000|2021-12-30 03:40:40|18593.08|18473.08|18592.99|18472.99|18593.44|18473.44|18592.57|18472.57|10
1640835650000|2021-12-30 03:40:50|18593.15|18473.15|18594.05|18474.05|18594.05|18474.05|18593.15|18473.15|9
1640835660000|2021-12-30 03:41:00|18593.77|18473.77|18596.58|18476.58|18596.58|18476.58|18593.77|18473.77|9
1640835670000|2021-12-30 03:41:10|18596.95|18476.95|18599.98|18479.98|18600.43|18480.43|18596.95|18476.95|10
1640835680000|2021-12-30 03:41:20|18600.11|18480.11|18601.58|18481.58|18601.58|18481.58|18600.09|18480.09|9
1640835690000|2021-12-30 03:41:30|18602.04|18482.04|18603.08|18483.08|18603.08|18483.08|18602|18482|10
1640835700000|2021-12-30 03:41:40|18603.07|18483.07|18607.56|18487.56|18607.56|18487.56|18603.07|18483.07|10
1640835710000|2021-12-30 03:41:50|18607.67|18487.67|18610.35|18490.35|18610.37|18490.37|18607.67|18487.67|9
1640835720000|2021-12-30 03:42:00|18612.89|18492.89|18605.59|18485.59|18613.19|18493.19|18605.59|18485.59|10
1640835730000|2021-12-30 03:42:10|18604.84|18484.84|18598.7|18478.7|18604.84|18484.84|18598.7|18478.7|10
1640835740000|2021-12-30 03:42:20|18598.45|18478.45|18595.64|18475.64|18599.27|18479.27|18595.64|18475.64|10
1640835750000|2021-12-30 03:42:30|18595.07|18475.07|18593.52|18473.52|18595.17|18475.17|18593.52|18473.52|10
1640835760000|2021-12-30 03:42:40|18592.73|18472.73|18593.18|18473.18|18593.68|18473.68|18592.73|18472.73|10
1640835770000|2021-12-30 03:42:50|18593.27|18473.27|18596.25|18476.25|18596.25|18476.25|18593.27|18473.27|9
1640835780000|2021-12-30 03:43:00|18596.6|18476.6|18598.99|18478.99|18598.99|18478.99|18595.92|18475.92|10
1640835790000|2021-12-30 03:43:10|18599.1|18479.1|18600.85|18480.85|18600.85|18480.85|18599.1|18479.1|10
1640835800000|2021-12-30 03:43:20|18601.66|18481.66|18603.15|18483.15|18603.24|18483.24|18601.48|18481.48|10
1640835810000|2021-12-30 03:43:30|18603.22|18483.22|18605.97|18485.97|18605.97|18485.97|18603.22|18483.22|9
1640835820000|2021-12-30 03:43:40|18605.58|18485.58|18607.65|18487.65|18607.65|18487.65|18605.47|18485.47|10
1640835830000|2021-12-30 03:43:50|18608|18488|18609.61|18489.61|18609.63|18489.63|18608|18488|9
1640835840000|2021-12-30 03:44:00|18609.56|18489.56|18612.36|18492.36|18612.36|18492.36|18609.45|18489.45|10
1640835850000|2021-12-30 03:44:10|18612.66|18492.66|18613.66|18493.66|18613.82|18493.82|18612.66|18492.66|10
1640835860000|2021-12-30 03:44:20|18613.67|18493.67|18615.33|18495.33|18615.33|18495.33|18613.67|18493.67|10
1640835870000|2021-12-30 03:44:30|18615.25|18495.25|18612.28|18492.28|18615.46|18495.46|18612.28|18492.28|10
1640835880000|2021-12-30 03:44:40|18612.04|18492.04|18611.71|18491.71|18612.29|18492.29|18611.22|18491.22|10
1640835890000|2021-12-30 03:44:50|18611.16|18491.16|18613.68|18493.68|18613.68|18493.68|18610.98|18490.98|10
1640835900000|2021-12-30 03:45:00|18613.71|18493.71|18618.4|18498.4|18618.4|18498.4|18613.71|18493.71|10
1640835910000|2021-12-30 03:45:10|18618.9|18498.9|18619.33|18499.33|18619.33|18499.33|18618.73|18498.73|10
1640835920000|2021-12-30 03:45:20|18619.71|18499.71|18621.67|18501.67|18621.67|18501.67|18619.71|18499.71|9
1640835930000|2021-12-30 03:45:30|18621.88|18501.88|18623.34|18503.34|18623.38|18503.38|18621.85|18501.85|10
1640835940000|2021-12-30 03:45:40|18623.2|18503.2|18622.53|18502.53|18624.18|18504.18|18622.53|18502.53|10
1640835950000|2021-12-30 03:45:50|18623.17|18503.17|18622.28|18502.28|18623.17|18503.17|18622.28|18502.28|10
1640835960000|2021-12-30 03:46:00|18622.64|18502.64|18622.21|18502.21|18622.79|18502.79|18622.21|18502.21|9
1640835970000|2021-12-30 03:46:10|18621.42|18501.42|18620.34|18500.34|18621.42|18501.42|18620.31|18500.31|10
1640835980000|2021-12-30 03:46:20|18620.21|18500.21|18616.54|18496.54|18620.21|18500.21|18616.54|18496.54|10
1640835990000|2021-12-30 03:46:30|18615.53|18495.53|18614.82|18494.82|18615.88|18495.88|18614.82|18494.82|9
1640836000000|2021-12-30 03:46:40|18614.97|18494.97|18616.91|18496.91|18616.91|18496.91|18614.85|18494.85|10
1640836010000|2021-12-30 03:46:50|18617.26|18497.26|18619.52|18499.52|18619.52|18499.52|18617.26|18497.26|10
1640836020000|2021-12-30 03:47:00|18620.29|18500.29|18622.84|18502.84|18622.84|18502.84|18620.29|18500.29|10
1640836030000|2021-12-30 03:47:10|18622.77|18502.77|18623.91|18503.91|18623.91|18503.91|18622.68|18502.68|10
1640836040000|2021-12-30 03:47:20|18623.99|18503.99|18620.31|18500.31|18623.99|18503.99|18620.31|18500.31|10
1640836050000|2021-12-30 03:47:30|18619.92|18499.92|18618.34|18498.34|18619.96|18499.96|18618.34|18498.34|10
1640836060000|2021-12-30 03:47:40|18618.5|18498.5|18620.4|18500.4|18620.4|18500.4|18618.46|18498.46|8
1640836070000|2021-12-30 03:47:50|18620.55|18500.55|18619.27|18499.27|18621.24|18501.24|18619.27|18499.27|8
1640836080000|2021-12-30 03:48:00|18619.13|18499.13|18623.05|18503.05|18623.05|18503.05|18619.13|18499.13|10
1640836090000|2021-12-30 03:48:10|18623.28|18503.28|18624.33|18504.33|18624.33|18504.33|18623.26|18503.26|10
1640836100000|2021-12-30 03:48:20|18624.49|18504.49|18623.09|18503.09|18625.28|18505.28|18623.09|18503.09|9
1640836110000|2021-12-30 03:48:30|18622.77|18502.77|18622.05|18502.05|18622.77|18502.77|18621.71|18501.71|9
1640836120000|2021-12-30 03:48:40|18622.02|18502.02|18623.02|18503.02|18623.02|18503.02|18622.02|18502.02|9
1640836130000|2021-12-30 03:48:50|18622.69|18502.69|18627.87|18507.87|18627.87|18507.87|18622.69|18502.69|10
1640836140000|2021-12-30 03:49:00|18628.76|18508.76|18636.14|18516.14|18636.14|18516.14|18628.7|18508.7|10
1640836150000|2021-12-30 03:49:10|18637.65|18517.65|18635.81|18515.81|18637.65|18517.65|18635.52|18515.52|10
1640836160000|2021-12-30 03:49:20|18635.82|18515.82|18635.09|18515.09|18635.82|18515.82|18635.09|18515.09|9
1640836170000|2021-12-30 03:49:30|18634.61|18514.61|18628.31|18508.31|18634.72|18514.72|18628.31|18508.31|10
1640836180000|2021-12-30 03:49:40|18627.31|18507.31|18625.39|18505.39|18627.31|18507.31|18625.39|18505.39|8
1640836190000|2021-12-30 03:49:50|18624.46|18504.46|18621.98|18501.98|18624.46|18504.46|18621.98|18501.98|10
1640836200000|2021-12-30 03:50:00|18621.11|18501.11|18621.51|18501.51|18621.51|18501.51|18620.88|18500.88|8
1640836210000|2021-12-30 03:50:10|18621.44|18501.44|18621.05|18501.05|18621.44|18501.44|18620.29|18500.29|10
1640836220000|2021-12-30 03:50:20|18620.78|18500.78|18617.78|18497.78|18620.78|18500.78|18617.78|18497.78|10
1640836230000|2021-12-30 03:50:30|18617.29|18497.29|18614.87|18494.87|18617.29|18497.29|18614.87|18494.87|9
1640836240000|2021-12-30 03:50:40|18614.81|18494.81|18609.44|18489.44|18614.81|18494.81|18609.44|18489.44|10
1640836250000|2021-12-30 03:50:50|18608.89|18488.89|18607.77|18487.77|18608.89|18488.89|18606.52|18486.52|10
1640836260000|2021-12-30 03:51:00|18607.69|18487.69|18606.05|18486.05|18607.81|18487.81|18606.05|18486.05|10
1640836270000|2021-12-30 03:51:10|18606|18486|18605.88|18485.88|18606|18486|18605.56|18485.56|10
1640836280000|2021-12-30 03:51:20|18605.84|18485.84|18605.21|18485.21|18605.84|18485.84|18604.49|18484.49|10
1640836290000|2021-12-30 03:51:30|18605.73|18485.73|18608.4|18488.4|18608.61|18488.61|18605.73|18485.73|10
1640836300000|2021-12-30 03:51:40|18608.41|18488.41|18610.35|18490.35|18610.35|18490.35|18608.4|18488.4|9
1640836310000|2021-12-30 03:51:50|18610.71|18490.71|18608.45|18488.45|18610.71|18490.71|18608.45|18488.45|10
1640836320000|2021-12-30 03:52:00|18607.4|18487.4|18603.53|18483.53|18607.4|18487.4|18603.4|18483.4|9
1640836330000|2021-12-30 03:52:10|18603.22|18483.22|18599.6|18479.6|18603.42|18483.42|18599.6|18479.6|10
1640836340000|2021-12-30 03:52:20|18599.58|18479.58|18596.98|18476.98|18599.58|18479.58|18596.98|18476.98|10
1640836350000|2021-12-30 03:52:30|18597.02|18477.02|18593.36|18473.36|18597.02|18477.02|18593.36|18473.36|9
1640836360000|2021-12-30 03:52:40|18593.08|18473.08|18590.71|18470.71|18593.08|18473.08|18590.24|18470.24|10
1640836370000|2021-12-30 03:52:50|18590.99|18470.99|18586.77|18466.77|18591.3|18471.3|18586.77|18466.77|10
1640836380000|2021-12-30 03:53:00|18586.53|18466.53|18580.4|18460.4|18586.53|18466.53|18580.4|18460.4|10
1640836390000|2021-12-30 03:53:10|18580.06|18460.06|18578.41|18458.41|18580.18|18460.18|18578.19|18458.19|10
1640836400000|2021-12-30 03:53:20|18578.35|18458.35|18578.45|18458.45|18578.45|18458.45|18577.13|18457.13|10
1640836410000|2021-12-30 03:53:30|18578.98|18458.98|18580.68|18460.68|18580.68|18460.68|18578.98|18458.98|10
1640836420000|2021-12-30 03:53:40|18580.45|18460.45|18582.7|18462.7|18582.7|18462.7|18580.45|18460.45|10
1640836430000|2021-12-30 03:53:50|18582.29|18462.29|18580.77|18460.77|18582.29|18462.29|18580.64|18460.64|10
1640836440000|2021-12-30 03:54:00|18580.25|18460.25|18580.24|18460.24|18580.25|18460.25|18578.74|18458.74|10
1640836450000|2021-12-30 03:54:10|18580.25|18460.25|18579.84|18459.84|18581.19|18461.19|18579.84|18459.84|8
1640836460000|2021-12-30 03:54:20|18579.62|18459.62|18578.17|18458.17|18579.62|18459.62|18578.17|18458.17|10
1640836470000|2021-12-30 03:54:30|18577.57|18457.57|18575.24|18455.24|18577.81|18457.81|18575.24|18455.24|10
1640836480000|2021-12-30 03:54:40|18575.3|18455.3|18575.6|18455.6|18575.82|18455.82|18575.2|18455.2|10
1640836490000|2021-12-30 03:54:50|18575.7|18455.7|18574.96|18454.96|18575.7|18455.7|18574.4|18454.4|10
1640836500000|2021-12-30 03:55:00|18574.61|18454.61|18575.52|18455.52|18575.52|18455.52|18574.24|18454.24|10
1640836510000|2021-12-30 03:55:10|18575.65|18455.65|18572.09|18452.09|18575.66|18455.66|18572.09|18452.09|10
1640836520000|2021-12-30 03:55:20|18571.31|18451.31|18571.81|18451.81|18572.3|18452.3|18571.31|18451.31|10
1640836530000|2021-12-30 03:55:30|18571.59|18451.59|18572.5|18452.5|18572.91|18452.91|18571.59|18451.59|10
1640836540000|2021-12-30 03:55:40|18572.69|18452.69|18572.7|18452.7|18573.3|18453.3|18572.69|18452.69|10
1640836550000|2021-12-30 03:55:50|18572.63|18452.63|18573.34|18453.34|18573.34|18453.34|18572.63|18452.63|9
1640836560000|2021-12-30 03:56:00|18573.5|18453.5|18579|18459|18579|18459|18573.5|18453.5|8
1640836570000|2021-12-30 03:56:10|18579.31|18459.31|18577.04|18457.04|18579.62|18459.62|18577.04|18457.04|8
1640836580000|2021-12-30 03:56:20|18576.94|18456.94|18576.51|18456.51|18577.32|18457.32|18576.51|18456.51|10
1640836590000|2021-12-30 03:56:30|18576.32|18456.32|18576.57|18456.57|18576.57|18456.57|18576.15|18456.15|9
1640836600000|2021-12-30 03:56:40|18576.51|18456.51|18577.53|18457.53|18577.53|18457.53|18576.44|18456.44|10
1640836610000|2021-12-30 03:56:50|18577.78|18457.78|18579.75|18459.75|18579.75|18459.75|18577.78|18457.78|9
1640836620000|2021-12-30 03:57:00|18579.55|18459.55|18581.03|18461.03|18581.03|18461.03|18579.55|18459.55|9
1640836630000|2021-12-30 03:57:10|18581.64|18461.64|18580.75|18460.75|18581.64|18461.64|18580.7|18460.7|10
1640836640000|2021-12-30 03:57:20|18580.93|18460.93|18581.42|18461.42|18581.8|18461.8|18580.93|18460.93|9
1640836650000|2021-12-30 03:57:30|18581.29|18461.29|18581.69|18461.69|18581.69|18461.69|18581.02|18461.02|10
1640836660000|2021-12-30 03:57:40|18581.71|18461.71|18579.83|18459.83|18581.82|18461.82|18579.83|18459.83|9
1640836670000|2021-12-30 03:57:50|18579.48|18459.48|18577.32|18457.32|18579.48|18459.48|18577.25|18457.25|9
1640836680000|2021-12-30 03:58:00|18577.18|18457.18|18575.76|18455.76|18577.18|18457.18|18575.48|18455.48|9
1640836690000|2021-12-30 03:58:10|18575.39|18455.39|18572.98|18452.98|18575.65|18455.65|18572.98|18452.98|10
1640836700000|2021-12-30 03:58:20|18573.02|18453.02|18572.11|18452.11|18573.05|18453.05|18571.98|18451.98|10
1640836710000|2021-12-30 03:58:30|18572.13|18452.13|18572.66|18452.66|18572.66|18452.66|18572.05|18452.05|8
1640836720000|2021-12-30 03:58:40|18572.93|18452.93|18575.74|18455.74|18576.09|18456.09|18572.93|18452.93|10
1640836730000|2021-12-30 03:58:50|18576.9|18456.9|18578.59|18458.59|18578.59|18458.59|18576.9|18456.9|10
1640836740000|2021-12-30 03:59:00|18578.53|18458.53|18576.31|18456.31|18580.27|18460.27|18576.31|18456.31|10
1640836750000|2021-12-30 03:59:10|18575.07|18455.07|18569.22|18449.22|18575.07|18455.07|18569.22|18449.22|10
1640836760000|2021-12-30 03:59:20|18568.73|18448.73|18565.33|18445.33|18568.73|18448.73|18565.33|18445.33|10
1640836770000|2021-12-30 03:59:30|18565.12|18445.12|18555.91|18435.91|18565.12|18445.12|18555.91|18435.91|10
1640836780000|2021-12-30 03:59:40|18555.01|18435.01|18551.43|18431.43|18555.01|18435.01|18551.43|18431.43|10
1640836790000|2021-12-30 03:59:50|18551.12|18431.12|18548.79|18428.79|18551.26|18431.26|18548.66|18428.66|10
1640836800000|2021-12-30 04:00:00|18548.7|18428.7|18545.1|18425.1|18548.94|18428.94|18545.1|18425.1|10
1640836810000|2021-12-30 04:00:10|18544.96|18424.96|18546.39|18426.39|18546.54|18426.54|18544.93|18424.93|10
1640836820000|2021-12-30 04:00:20|18546.6|18426.6|18545.49|18425.49|18547.2|18427.2|18545.49|18425.49|9
1640836830000|2021-12-30 04:00:30|18545.7|18425.7|18546.71|18426.71|18546.71|18426.71|18544.24|18424.24|9
1640836840000|2021-12-30 04:00:40|18546.93|18426.93|18552.61|18432.61|18552.61|18432.61|18546.93|18426.93|9
1640836850000|2021-12-30 04:00:50|18552.94|18432.94|18552.02|18432.02|18552.94|18432.94|18551.39|18431.39|10
1640836860000|2021-12-30 04:01:00|18552.52|18432.52|18552.13|18432.13|18553.13|18433.13|18551.86|18431.86|10
1640836870000|2021-12-30 04:01:10|18552.19|18432.19|18550.32|18430.32|18552.19|18432.19|18550.32|18430.32|10
1640836880000|2021-12-30 04:01:20|18550.33|18430.33|18550.19|18430.19|18550.33|18430.33|18549.71|18429.71|10
1640836890000|2021-12-30 04:01:30|18550.13|18430.13|18551.3|18431.3|18552.15|18432.15|18550.13|18430.13|10
1640836900000|2021-12-30 04:01:40|18551.29|18431.29|18551.77|18431.77|18551.81|18431.81|18551.09|18431.09|8
1640836910000|2021-12-30 04:01:50|18552.05|18432.05|18554.26|18434.26|18554.26|18434.26|18552.05|18432.05|9
1640836920000|2021-12-30 04:02:00|18554|18434|18554.9|18434.9|18555.46|18435.46|18554|18434|10
1640836930000|2021-12-30 04:02:10|18555.59|18435.59|18556.6|18436.6|18556.62|18436.62|18555.44|18435.44|10
1640836940000|2021-12-30 04:02:20|18556.7|18436.7|18558.81|18438.81|18558.81|18438.81|18556.7|18436.7|10
1640836950000|2021-12-30 04:02:30|18559.24|18439.24|18560.14|18440.14|18560.54|18440.54|18559.24|18439.24|10
1640836960000|2021-12-30 04:02:40|18559.94|18439.94|18559.8|18439.8|18560.24|18440.24|18559.8|18439.8|9
1640836970000|2021-12-30 04:02:50|18559.88|18439.88|18558.62|18438.62|18560.07|18440.07|18558.22|18438.22|10
1640836980000|2021-12-30 04:03:00|18558.34|18438.34|18557.08|18437.08|18558.34|18438.34|18557.08|18437.08|10
1640836990000|2021-12-30 04:03:10|18557.74|18437.74|18563.19|18443.19|18563.19|18443.19|18557.74|18437.74|10
1640837000000|2021-12-30 04:03:20|18563.54|18443.54|18568.37|18448.37|18568.37|18448.37|18563.54|18443.54|9
1640837010000|2021-12-30 04:03:30|18568.45|18448.45|18570.91|18450.91|18570.91|18450.91|18568.33|18448.33|10
1640837020000|2021-12-30 04:03:40|18570.84|18450.84|18570.22|18450.22|18571.08|18451.08|18570.22|18450.22|9
1640837030000|2021-12-30 04:03:50|18570.27|18450.27|18570.16|18450.16|18570.27|18450.27|18569.88|18449.88|7
1640837040000|2021-12-30 04:04:00|18569.88|18449.88|18570.98|18450.98|18571.04|18451.04|18569.88|18449.88|9
1640837050000|2021-12-30 04:04:10|18571.55|18451.55|18572.24|18452.24|18572.24|18452.24|18571.55|18451.55|8
1640837060000|2021-12-30 04:04:20|18572.51|18452.51|18573.59|18453.59|18573.59|18453.59|18572.51|18452.51|8
1640837070000|2021-12-30 04:04:30|18573.79|18453.79|18574.69|18454.69|18574.71|18454.71|18573.29|18453.29|10
1640837080000|2021-12-30 04:04:40|18575.66|18455.66|18580.17|18460.17|18580.17|18460.17|18575.66|18455.66|10
1640837090000|2021-12-30 04:04:50|18580.69|18460.69|18582.12|18462.12|18582.12|18462.12|18580.69|18460.69|10
1640837100000|2021-12-30 04:05:00|18583.15|18463.15|18588.41|18468.41|18588.41|18468.41|18582.81|18462.81|10
1640837110000|2021-12-30 04:05:10|18588.48|18468.48|18586.59|18466.59|18588.48|18468.48|18586.59|18466.59|10
1640837120000|2021-12-30 04:05:20|18586.71|18466.71|18584.54|18464.54|18587.03|18467.03|18584.54|18464.54|10
1640837130000|2021-12-30 04:05:30|18584.39|18464.39|18583.54|18463.54|18584.39|18464.39|18582.75|18462.75|10
1640837140000|2021-12-30 04:05:40|18583.26|18463.26|18585.3|18465.3|18585.3|18465.3|18582.95|18462.95|9
1640837150000|2021-12-30 04:05:50|18585.22|18465.22|18585.86|18465.86|18585.86|18465.86|18584.99|18464.99|9
1640837160000|2021-12-30 04:06:00|18586.29|18466.29|18589.41|18469.41|18589.41|18469.41|18586.29|18466.29|10
1640837170000|2021-12-30 04:06:10|18589.5|18469.5|18590.65|18470.65|18590.65|18470.65|18589.5|18469.5|9
1640837180000|2021-12-30 04:06:20|18591.07|18471.07|18592.59|18472.59|18592.74|18472.74|18591.07|18471.07|10
1640837190000|2021-12-30 04:06:30|18592.58|18472.58|18592.69|18472.69|18592.89|18472.89|18592.33|18472.33|10
1640837200000|2021-12-30 04:06:40|18592.82|18472.82|18593.06|18473.06|18593.06|18473.06|18592.68|18472.68|9
1640837210000|2021-12-30 04:06:50|18593.26|18473.26|18597.22|18477.22|18597.22|18477.22|18593.26|18473.26|10
1640837220000|2021-12-30 04:07:00|18598.02|18478.02|18602.75|18482.75|18602.75|18482.75|18598.02|18478.02|10
1640837230000|2021-12-30 04:07:10|18603.09|18483.09|18603.38|18483.38|18603.47|18483.47|18603.09|18483.09|10
1640837240000|2021-12-30 04:07:20|18603.68|18483.68|18607.71|18487.71|18607.71|18487.71|18603.68|18483.68|10
1640837250000|2021-12-30 04:07:30|18608.43|18488.43|18609.66|18489.66|18609.66|18489.66|18608.43|18488.43|10
1640837260000|2021-12-30 04:07:40|18609.47|18489.47|18610.51|18490.51|18610.51|18490.51|18609.47|18489.47|10
1640837270000|2021-12-30 04:07:50|18611.26|18491.26|18611.07|18491.07|18611.38|18491.38|18611|18491|9
1640837280000|2021-12-30 04:08:00|18610.64|18490.64|18611.24|18491.24|18611.43|18491.43|18610.33|18490.33|10
1640837290000|2021-12-30 04:08:10|18611.46|18491.46|18610.87|18490.87|18611.46|18491.46|18610.87|18490.87|7
1640837300000|2021-12-30 04:08:20|18610.94|18490.94|18611.18|18491.18|18611.47|18491.47|18610.63|18490.63|10
1640837310000|2021-12-30 04:08:30|18611.01|18491.01|18610.52|18490.52|18611.36|18491.36|18610.4|18490.4|10
1640837320000|2021-12-30 04:08:40|18610.33|18490.33|18612.7|18492.7|18612.7|18492.7|18610.33|18490.33|10
1640837330000|2021-12-30 04:08:50|18613.15|18493.15|18614.38|18494.38|18614.78|18494.78|18613.15|18493.15|10
1640837340000|2021-12-30 04:09:00|18614.31|18494.31|18615.03|18495.03|18615.27|18495.27|18614.2|18494.2|10
1640837350000|2021-12-30 04:09:10|18615.39|18495.39|18616.05|18496.05|18616.13|18496.13|18615.3|18495.3|10
1640837360000|2021-12-30 04:09:20|18616.31|18496.31|18616.89|18496.89|18616.89|18496.89|18616.2|18496.2|7
1640837370000|2021-12-30 04:09:30|18616.79|18496.79|18616.94|18496.94|18617.35|18497.35|18616.79|18496.79|10
1640837380000|2021-12-30 04:09:40|18617.35|18497.35|18619.43|18499.43|18619.43|18499.43|18617.35|18497.35|10
1640837390000|2021-12-30 04:09:50|18620.23|18500.23|18623.37|18503.37|18623.37|18503.37|18620.21|18500.21|10
1640837400000|2021-12-30 04:10:00|18623.86|18503.86|18624.94|18504.94|18624.94|18504.94|18623.34|18503.34|10
1640837410000|2021-12-30 04:10:10|18624.98|18504.98|18626.97|18506.97|18626.97|18506.97|18624.71|18504.71|10
1640837420000|2021-12-30 04:10:20|18628.47|18508.47|18631.81|18511.81|18631.81|18511.81|18628.47|18508.47|10
1640837430000|2021-12-30 04:10:30|18632.66|18512.66|18630.19|18510.19|18632.66|18512.66|18630.19|18510.19|10
1640837440000|2021-12-30 04:10:40|18629.72|18509.72|18628.58|18508.58|18629.72|18509.72|18628.26|18508.26|10
1640837450000|2021-12-30 04:10:50|18628.82|18508.82|18629.78|18509.78|18630.35|18510.35|18628.82|18508.82|10
1640837460000|2021-12-30 04:11:00|18630.07|18510.07|18628.94|18508.94|18630.21|18510.21|18628.54|18508.54|10
1640837470000|2021-12-30 04:11:10|18629.06|18509.06|18629.13|18509.13|18629.9|18509.9|18628.86|18508.86|9
1640837480000|2021-12-30 04:11:20|18630.93|18510.93|18628.96|18508.96|18631.11|18511.11|18628.93|18508.93|10
1640837490000|2021-12-30 04:11:30|18628.74|18508.74|18632.84|18512.84|18632.84|18512.84|18628.74|18508.74|10
1640837500000|2021-12-30 04:11:40|18632.72|18512.72|18632.35|18512.35|18633.06|18513.06|18632.15|18512.15|9
1640837510000|2021-12-30 04:11:50|18632.58|18512.58|18631.67|18511.67|18633.56|18513.56|18631.67|18511.67|10
1640837520000|2021-12-30 04:12:00|18631.05|18511.05|18631.07|18511.07|18631.14|18511.14|18630.32|18510.32|10
1640837530000|2021-12-30 04:12:10|18630.9|18510.9|18631.61|18511.61|18631.63|18511.63|18630.55|18510.55|10
1640837540000|2021-12-30 04:12:20|18631.51|18511.51|18631.83|18511.83|18632.14|18512.14|18631.04|18511.04|8
1640837550000|2021-12-30 04:12:30|18632.12|18512.12|18633.29|18513.29|18633.56|18513.56|18632.12|18512.12|10
1640837560000|2021-12-30 04:12:40|18633.5|18513.5|18637.89|18517.89|18637.89|18517.89|18633.5|18513.5|10
1640837570000|2021-12-30 04:12:50|18638.62|18518.62|18640.33|18520.33|18640.45|18520.45|18638.62|18518.62|10
1640837580000|2021-12-30 04:13:00|18640.36|18520.36|18642.02|18522.02|18642.02|18522.02|18640.27|18520.27|8
1640837590000|2021-12-30 04:13:10|18642.42|18522.42|18647.03|18527.03|18647.25|18527.25|18642.42|18522.42|10
1640837600000|2021-12-30 04:13:20|18648.69|18528.69|18654.06|18534.06|18654.06|18534.06|18648.69|18528.69|10
1640837610000|2021-12-30 04:13:30|18655.62|18535.62|18660.03|18540.03|18660.03|18540.03|18655.49|18535.49|10
1640837620000|2021-12-30 04:13:40|18660.01|18540.01|18669.31|18549.31|18669.31|18549.31|18660.01|18540.01|10
1640837630000|2021-12-30 04:13:50|18669.42|18549.42|18678.14|18558.14|18678.14|18558.14|18669.42|18549.42|10
1640837640000|2021-12-30 04:14:00|18678.36|18558.36|18679.06|18559.06|18679.52|18559.52|18678.33|18558.33|10
1640837650000|2021-12-30 04:14:10|18679.11|18559.11|18679.44|18559.44|18681.12|18561.12|18679.11|18559.11|10
1640837660000|2021-12-30 04:14:20|18678.96|18558.96|18679.58|18559.58|18680.24|18560.24|18678.74|18558.74|10
1640837670000|2021-12-30 04:14:30|18679.46|18559.46|18679.49|18559.49|18680.77|18560.77|18679.35|18559.35|9
1640837680000|2021-12-30 04:14:40|18679.57|18559.57|18675.32|18555.32|18679.57|18559.57|18675.32|18555.32|10
1640837690000|2021-12-30 04:14:50|18675.11|18555.11|18671.14|18551.14|18675.11|18555.11|18671.14|18551.14|10
1640837700000|2021-12-30 04:15:00|18670.31|18550.31|18673.04|18553.04|18673.57|18553.57|18669.72|18549.72|10
1640837710000|2021-12-30 04:15:10|18672.44|18552.44|18671.36|18551.36|18672.45|18552.45|18671.2|18551.2|10
1640837720000|2021-12-30 04:15:20|18670.87|18550.87|18670.8|18550.8|18670.88|18550.88|18670.12|18550.12|10
1640837730000|2021-12-30 04:15:30|18670.6|18550.6|18674.21|18554.21|18674.21|18554.21|18670.6|18550.6|10
1640837740000|2021-12-30 04:15:40|18674.97|18554.97|18677.14|18557.14|18677.18|18557.18|18674.97|18554.97|10
1640837750000|2021-12-30 04:15:50|18676.6|18556.6|18683.36|18563.36|18683.36|18563.36|18676.6|18556.6|10
1640837760000|2021-12-30 04:16:00|18682.7|18562.7|18688.36|18568.36|18688.56|18568.56|18682.68|18562.68|10
1640837770000|2021-12-30 04:16:10|18688.82|18568.82|18689.77|18569.77|18690.58|18570.58|18688.82|18568.82|10
1640837780000|2021-12-30 04:16:20|18689.32|18569.32|18693.71|18573.71|18693.71|18573.71|18689.32|18569.32|10
1640837790000|2021-12-30 04:16:30|18694.08|18574.08|18692.41|18572.41|18694.31|18574.31|18692.03|18572.03|10
1640837800000|2021-12-30 04:16:40|18691.41|18571.41|18689.29|18569.29|18691.41|18571.41|18688.98|18568.98|10
1640837810000|2021-12-30 04:16:50|18689.73|18569.73|18687.69|18567.69|18689.81|18569.81|18687.69|18567.69|10
1640837820000|2021-12-30 04:17:00|18686.18|18566.18|18683.68|18563.68|18686.18|18566.18|18683.68|18563.68|10
1640837830000|2021-12-30 04:17:10|18683.94|18563.94|18682.36|18562.36|18683.94|18563.94|18682.18|18562.18|10
1640837840000|2021-12-30 04:17:20|18682.01|18562.01|18682.59|18562.59|18682.59|18562.59|18681.45|18561.45|10
1640837850000|2021-12-30 04:17:30|18682.89|18562.89|18685.89|18565.89|18686.05|18566.05|18682.77|18562.77|10
1640837860000|2021-12-30 04:17:40|18687.46|18567.46|18689.39|18569.39|18689.39|18569.39|18687.46|18567.46|10
1640837870000|2021-12-30 04:17:50|18689.41|18569.41|18692.02|18572.02|18692.19|18572.19|18689.41|18569.41|10
1640837880000|2021-12-30 04:18:00|18692.03|18572.03|18691.93|18571.93|18692.97|18572.97|18691.38|18571.38|10
1640837890000|2021-12-30 04:18:10|18692.21|18572.21|18690.68|18570.68|18692.21|18572.21|18690.48|18570.48|10
1640837900000|2021-12-30 04:18:20|18690.77|18570.77|18692.06|18572.06|18692.06|18572.06|18690.11|18570.11|10
1640837910000|2021-12-30 04:18:30|18692.85|18572.85|18692.9|18572.9|18692.9|18572.9|18691.97|18571.97|10
1640837920000|2021-12-30 04:18:40|18693.11|18573.11|18695.23|18575.23|18695.29|18575.29|18693.11|18573.11|10
1640837930000|2021-12-30 04:18:50|18696.03|18576.03|18696.82|18576.82|18696.89|18576.89|18695.91|18575.91|10
1640837940000|2021-12-30 04:19:00|18697.02|18577.02|18697.59|18577.59|18697.96|18577.96|18697.02|18577.02|10
1640837950000|2021-12-30 04:19:10|18697.39|18577.39|18700.72|18580.72|18700.72|18580.72|18697.39|18577.39|10
1640837960000|2021-12-30 04:19:20|18701.57|18581.57|18701.24|18581.24|18701.57|18581.57|18701|18581|10
1640837970000|2021-12-30 04:19:30|18701.08|18581.08|18703.02|18583.02|18703.48|18583.48|18701.08|18581.08|10
1640837980000|2021-12-30 04:19:40|18703.33|18583.33|18708.64|18588.64|18708.64|18588.64|18703.25|18583.25|10
1640837990000|2021-12-30 04:19:50|18708.48|18588.48|18713.52|18593.52|18713.52|18593.52|18707.99|18587.99|10
1640838000000|2021-12-30 04:20:00|18713.8|18593.8|18714.23|18594.23|18715.62|18595.62|18713.8|18593.8|10
1640838010000|2021-12-30 04:20:10|18715.13|18595.13|18717.19|18597.19|18717.62|18597.62|18715.03|18595.03|10
1640838020000|2021-12-30 04:20:20|18717.24|18597.24|18718.51|18598.51|18719.24|18599.24|18717.24|18597.24|10
1640838030000|2021-12-30 04:20:30|18718.08|18598.08|18716.39|18596.39|18718.26|18598.26|18716.39|18596.39|10
1640838040000|2021-12-30 04:20:40|18716.57|18596.57|18717.08|18597.08|18717.98|18597.98|18716.57|18596.57|8
1640838050000|2021-12-30 04:20:50|18717.55|18597.55|18718.24|18598.24|18718.35|18598.35|18717.55|18597.55|10
1640838060000|2021-12-30 04:21:00|18718.38|18598.38|18720.51|18600.51|18720.51|18600.51|18718.38|18598.38|10
1640838070000|2021-12-30 04:21:10|18721.03|18601.03|18719.99|18599.99|18721.43|18601.43|18719.99|18599.99|10
1640838080000|2021-12-30 04:21:20|18719.03|18599.03|18716.49|18596.49|18719.03|18599.03|18716.45|18596.45|10
1640838090000|2021-12-30 04:21:30|18716.13|18596.13|18713.16|18593.16|18716.13|18596.13|18713.16|18593.16|10
1640838100000|2021-12-30 04:21:40|18711.4|18591.4|18710.85|18590.85|18711.83|18591.83|18710.85|18590.85|10
1640838110000|2021-12-30 04:21:50|18710.52|18590.52|18708.27|18588.27|18710.68|18590.68|18708.15|18588.15|10
1640838120000|2021-12-30 04:22:00|18708.66|18588.66|18708.75|18588.75|18709.36|18589.36|18708.42|18588.42|10
1640838130000|2021-12-30 04:22:10|18708.67|18588.67|18708.52|18588.52|18708.67|18588.67|18708.19|18588.19|10
1640838140000|2021-12-30 04:22:20|18708.63|18588.63|18708.93|18588.93|18709.35|18589.35|18708.26|18588.26|10
1640838150000|2021-12-30 04:22:30|18709.47|18589.47|18709.92|18589.92|18710.23|18590.23|18709.47|18589.47|10
1640838160000|2021-12-30 04:22:40|18709.89|18589.89|18713.62|18593.62|18713.63|18593.63|18709.89|18589.89|10
1640838170000|2021-12-30 04:22:50|18713.67|18593.67|18713.24|18593.24|18714.37|18594.37|18713.24|18593.24|10
1640838180000|2021-12-30 04:23:00|18712.77|18592.77|18708.76|18588.76|18712.77|18592.77|18708.76|18588.76|10
1640838190000|2021-12-30 04:23:10|18708.67|18588.67|18708.06|18588.06|18708.96|18588.96|18708.06|18588.06|9
1640838200000|2021-12-30 04:23:20|18707.74|18587.74|18706.9|18586.9|18707.98|18587.98|18706.82|18586.82|10
1640838210000|2021-12-30 04:23:30|18706.65|18586.65|18704.33|18584.33|18706.77|18586.77|18704.33|18584.33|10
1640838220000|2021-12-30 04:23:40|18704.23|18584.23|18703.3|18583.3|18704.23|18584.23|18703.25|18583.25|9
1640838230000|2021-12-30 04:23:50|18703|18583|18701.46|18581.46|18703.38|18583.38|18701.46|18581.46|10
1640838240000|2021-12-30 04:24:00|18701.22|18581.22|18697.28|18577.28|18701.22|18581.22|18697.28|18577.28|10
1640838250000|2021-12-30 04:24:10|18697.05|18577.05|18694.57|18574.57|18697.75|18577.75|18694.57|18574.57|10
1640838260000|2021-12-30 04:24:20|18692.03|18572.03|18687.7|18567.7|18692.03|18572.03|18687.7|18567.7|10
1640838270000|2021-12-30 04:24:30|18687.01|18567.01|18686.53|18566.53|18687.08|18567.08|18685.43|18565.43|10
1640838280000|2021-12-30 04:24:40|18685.5|18565.5|18684.64|18564.64|18685.5|18565.5|18684.13|18564.13|10
1640838290000|2021-12-30 04:24:50|18683.95|18563.95|18678.92|18558.92|18683.95|18563.95|18678.92|18558.92|10
1640838300000|2021-12-30 04:25:00|18677.5|18557.5|18679.13|18559.13|18680.09|18560.09|18677.34|18557.34|10
1640838310000|2021-12-30 04:25:10|18677.41|18557.41|18675.25|18555.25|18677.41|18557.41|18674.12|18554.12|10
1640838320000|2021-12-30 04:25:20|18675.28|18555.28|18675.94|18555.94|18675.94|18555.94|18675.28|18555.28|10
1640838330000|2021-12-30 04:25:30|18675.95|18555.95|18676.41|18556.41|18676.57|18556.57|18674.87|18554.87|10
1640838340000|2021-12-30 04:25:40|18676.81|18556.81|18679.29|18559.29|18679.57|18559.57|18676.81|18556.81|10
1640838350000|2021-12-30 04:25:50|18680.3|18560.3|18680.5|18560.5|18680.72|18560.72|18679.74|18559.74|10
1640838360000|2021-12-30 04:26:00|18680.45|18560.45|18677.84|18557.84|18680.45|18560.45|18677.56|18557.56|10
1640838370000|2021-12-30 04:26:10|18677.25|18557.25|18676.08|18556.08|18677.25|18557.25|18675.82|18555.82|10
1640838380000|2021-12-30 04:26:20|18675.9|18555.9|18675.25|18555.25|18676.08|18556.08|18674.79|18554.79|10
1640838390000|2021-12-30 04:26:30|18674.9|18554.9|18674.78|18554.78|18675.25|18555.25|18674.32|18554.32|9
1640838400000|2021-12-30 04:26:40|18674.45|18554.45|18674.06|18554.06|18674.45|18554.45|18673.69|18553.69|10
1640838410000|2021-12-30 04:26:50|18674.22|18554.22|18676.04|18556.04|18676.04|18556.04|18674.14|18554.14|10
1640838420000|2021-12-30 04:27:00|18675.99|18555.99|18676.99|18556.99|18676.99|18556.99|18675.94|18555.94|10
1640838430000|2021-12-30 04:27:10|18677.67|18557.67|18680.26|18560.26|18680.26|18560.26|18677.67|18557.67|10
1640838440000|2021-12-30 04:27:20|18680.66|18560.66|18682.19|18562.19|18682.19|18562.19|18680.66|18560.66|10
1640838450000|2021-12-30 04:27:30|18682.14|18562.14|18682.92|18562.92|18683.41|18563.41|18681.89|18561.89|10
1640838460000|2021-12-30 04:27:40|18683.03|18563.03|18680.54|18560.54|18683.03|18563.03|18680.54|18560.54|10
1640838470000|2021-12-30 04:27:50|18680.3|18560.3|18679.59|18559.59|18680.32|18560.32|18679.55|18559.55|10
1640838480000|2021-12-30 04:28:00|18679.11|18559.11|18679.07|18559.07|18679.76|18559.76|18679.07|18559.07|10
1640838490000|2021-12-30 04:28:10|18678.88|18558.88|18675.73|18555.73|18678.88|18558.88|18675.36|18555.36|10
1640838500000|2021-12-30 04:28:20|18675.09|18555.09|18672.84|18552.84|18675.09|18555.09|18672.79|18552.79|10
1640838510000|2021-12-30 04:28:30|18673.07|18553.07|18668.41|18548.41|18673.07|18553.07|18668.41|18548.41|9
1640838520000|2021-12-30 04:28:40|18668.1|18548.1|18664.53|18544.53|18668.1|18548.1|18664.4|18544.4|10
1640838530000|2021-12-30 04:28:50|18664.35|18544.35|18664.66|18544.66|18665.08|18545.08|18664.04|18544.04|9
1640838540000|2021-12-30 04:29:00|18664.2|18544.2|18664.32|18544.32|18664.6|18544.6|18663.77|18543.77|10
1640838550000|2021-12-30 04:29:10|18664.46|18544.46|18665.97|18545.97|18665.97|18545.97|18664.46|18544.46|10
1640838560000|2021-12-30 04:29:20|18665.99|18545.99|18667.6|18547.6|18667.81|18547.81|18665.52|18545.52|10
1640838570000|2021-12-30 04:29:30|18668.66|18548.66|18673.31|18553.31|18673.31|18553.31|18668.66|18548.66|9
1640838580000|2021-12-30 04:29:40|18674.03|18554.03|18674.41|18554.41|18674.98|18554.98|18673.97|18553.97|10
1640838590000|2021-12-30 04:29:50|18674.47|18554.47|18670.84|18550.84|18674.47|18554.47|18670.84|18550.84|10
1640838600000|2021-12-30 04:30:00|18669.07|18549.07|18668.42|18548.42|18669.68|18549.68|18668.24|18548.24|10
1640838610000|2021-12-30 04:30:10|18668.32|18548.32|18669.36|18549.36|18669.36|18549.36|18668.32|18548.32|9
1640838620000|2021-12-30 04:30:20|18670.04|18550.04|18669.99|18549.99|18670.26|18550.26|18669.85|18549.85|10
1640838630000|2021-12-30 04:30:30|18669.67|18549.67|18669.34|18549.34|18669.67|18549.67|18668.37|18548.37|10
1640838640000|2021-12-30 04:30:40|18669.71|18549.71|18673.01|18553.01|18673.01|18553.01|18669.71|18549.71|10
1640838650000|2021-12-30 04:30:50|18673.24|18553.24|18677.2|18557.2|18677.2|18557.2|18673.24|18553.24|10
1640838660000|2021-12-30 04:31:00|18677.64|18557.64|18678.16|18558.16|18679.09|18559.09|18677.63|18557.63|9
1640838670000|2021-12-30 04:31:10|18677.88|18557.88|18678.05|18558.05|18678.84|18558.84|18677.88|18557.88|10
1640838680000|2021-12-30 04:31:20|18677.06|18557.06|18674.62|18554.62|18677.06|18557.06|18674.06|18554.06|9
1640838690000|2021-12-30 04:31:30|18673.19|18553.19|18673.57|18553.57|18673.71|18553.71|18673.04|18553.04|10
1640838700000|2021-12-30 04:31:40|18673.43|18553.43|18673.52|18553.52|18673.72|18553.72|18673.1|18553.1|10
1640838710000|2021-12-30 04:31:50|18673.72|18553.72|18676.04|18556.04|18676.04|18556.04|18673.72|18553.72|9
1640838720000|2021-12-30 04:32:00|18675.92|18555.92|18676.56|18556.56|18676.62|18556.62|18675.92|18555.92|9
1640838730000|2021-12-30 04:32:10|18676.61|18556.61|18677.59|18557.59|18677.59|18557.59|18676.57|18556.57|9
1640838740000|2021-12-30 04:32:20|18677.69|18557.69|18683.46|18563.46|18683.46|18563.46|18677.69|18557.69|9
1640838750000|2021-12-30 04:32:30|18683.59|18563.59|18683.51|18563.51|18684.52|18564.52|18683.33|18563.33|10
1640838760000|2021-12-30 04:32:40|18683.39|18563.39|18681.86|18561.86|18683.39|18563.39|18681.8|18561.8|10
1640838770000|2021-12-30 04:32:50|18682|18562|18681.26|18561.26|18682.66|18562.66|18681.26|18561.26|9
1640838780000|2021-12-30 04:33:00|18681.5|18561.5|18681|18561|18682.42|18562.42|18681|18561|9
1640838790000|2021-12-30 04:33:10|18681.05|18561.05|18680.36|18560.36|18681.05|18561.05|18680.01|18560.01|9
1640838800000|2021-12-30 04:33:20|18680|18560|18680.61|18560.61|18680.61|18560.61|18679.59|18559.59|9
1640838810000|2021-12-30 04:33:30|18680.58|18560.58|18680.67|18560.67|18681.27|18561.27|18680.54|18560.54|8
1640838820000|2021-12-30 04:33:40|18680.7|18560.7|18681|18561|18681.28|18561.28|18680.66|18560.66|9
1640838830000|2021-12-30 04:33:50|18681.02|18561.02|18683.95|18563.95|18683.98|18563.98|18681.02|18561.02|10
1640838840000|2021-12-30 04:34:00|18684.08|18564.08|18685.49|18565.49|18685.49|18565.49|18683.93|18563.93|9
1640838850000|2021-12-30 04:34:10|18685.15|18565.15|18685.58|18565.58|18685.67|18565.67|18685.15|18565.15|10
1640838860000|2021-12-30 04:34:20|18685.45|18565.45|18686|18566|18686.12|18566.12|18685.45|18565.45|8
1640838870000|2021-12-30 04:34:30|18686.05|18566.05|18686.46|18566.46|18686.48|18566.48|18685.78|18565.78|9
1640838880000|2021-12-30 04:34:40|18686.28|18566.28|18686.42|18566.42|18686.42|18566.42|18686.15|18566.15|8
1640838890000|2021-12-30 04:34:50|18686.39|18566.39|18688.2|18568.2|18688.74|18568.74|18686.39|18566.39|9
1640838900000|2021-12-30 04:35:00|18688.29|18568.29|18687.04|18567.04|18688.29|18568.29|18687.04|18567.04|10
1640838910000|2021-12-30 04:35:10|18687.02|18567.02|18687.33|18567.33|18687.64|18567.64|18687.02|18567.02|10
1640838920000|2021-12-30 04:35:20|18687.21|18567.21|18687.43|18567.43|18688.22|18568.22|18686.81|18566.81|10
1640838930000|2021-12-30 04:35:30|18687.57|18567.57|18689.35|18569.35|18689.42|18569.42|18687.57|18567.57|9
1640838940000|2021-12-30 04:35:40|18689.32|18569.32|18689.39|18569.39|18689.39|18569.39|18688.87|18568.87|10
1640838950000|2021-12-30 04:35:50|18689.24|18569.24|18687.56|18567.56|18689.24|18569.24|18687.42|18567.42|10
1640838960000|2021-12-30 04:36:00|18687.49|18567.49|18681.52|18561.52|18687.5|18567.5|18681.52|18561.52|10
1640838970000|2021-12-30 04:36:10|18681.29|18561.29|18679.14|18559.14|18681.29|18561.29|18679.14|18559.14|9
1640838980000|2021-12-30 04:36:20|18678.69|18558.69|18678|18558|18678.76|18558.76|18678|18558|8
1640838990000|2021-12-30 04:36:30|18677.35|18557.35|18677.22|18557.22|18677.74|18557.74|18677.22|18557.22|8
1640839000000|2021-12-30 04:36:40|18674.86|18554.86|18671.6|18551.6|18674.86|18554.86|18671.6|18551.6|7
1640839010000|2021-12-30 04:36:50|18670.84|18550.84|18669.41|18549.41|18670.84|18550.84|18669.17|18549.17|9
1640839020000|2021-12-30 04:37:00|18669.4|18549.4|18670.16|18550.16|18670.16|18550.16|18669.4|18549.4|9
1640839030000|2021-12-30 04:37:10|18669.27|18549.27|18671.4|18551.4|18671.45|18551.45|18669.27|18549.27|10
1640839040000|2021-12-30 04:37:20|18671.43|18551.43|18670.21|18550.21|18671.43|18551.43|18670.21|18550.21|9
1640839050000|2021-12-30 04:37:30|18670.52|18550.52|18669.09|18549.09|18670.52|18550.52|18668.92|18548.92|10
1640839060000|2021-12-30 04:37:40|18668.85|18548.85|18668.66|18548.66|18668.97|18548.97|18668.28|18548.28|10
1640839070000|2021-12-30 04:37:50|18669.38|18549.38|18671.09|18551.09|18671.09|18551.09|18669.38|18549.38|9
1640839080000|2021-12-30 04:38:00|18670.92|18550.92|18668.44|18548.44|18670.92|18550.92|18668.07|18548.07|9
1640839090000|2021-12-30 04:38:10|18668.46|18548.46|18668.06|18548.06|18668.46|18548.46|18667.91|18547.91|8
1640839100000|2021-12-30 04:38:20|18667.94|18547.94|18668.36|18548.36|18668.38|18548.38|18667.43|18547.43|10
1640839110000|2021-12-30 04:38:30|18668.24|18548.24|18668.22|18548.22|18668.88|18548.88|18668.22|18548.22|8
1640839120000|2021-12-30 04:38:40|18667.98|18547.98|18668.72|18548.72|18668.72|18548.72|18667.79|18547.79|10
1640839130000|2021-12-30 04:38:50|18668.86|18548.86|18668.21|18548.21|18668.86|18548.86|18667.66|18547.66|7
1640839140000|2021-12-30 04:39:00|18668.16|18548.16|18667.81|18547.81|18668.16|18548.16|18667.01|18547.01|10
1640839150000|2021-12-30 04:39:10|18668.08|18548.08|18668.53|18548.53|18668.71|18548.71|18668.04|18548.04|10
1640839160000|2021-12-30 04:39:20|18668.39|18548.39|18667.77|18547.77|18668.39|18548.39|18667.77|18547.77|9
1640839170000|2021-12-30 04:39:30|18667.76|18547.76|18663.69|18543.69|18667.93|18547.93|18663.69|18543.69|9
1640839180000|2021-12-30 04:39:40|18663.54|18543.54|18661.46|18541.46|18663.54|18543.54|18661.46|18541.46|8
1640839190000|2021-12-30 04:39:50|18661.22|18541.22|18660.42|18540.42|18661.22|18541.22|18660.42|18540.42|6
1640839200000|2021-12-30 04:40:00|18660.32|18540.32|18660.09|18540.09|18660.32|18540.32|18658.92|18538.92|10
1640839210000|2021-12-30 04:40:10|18659.96|18539.96|18661.71|18541.71|18661.83|18541.83|18659.96|18539.96|10
1640839220000|2021-12-30 04:40:20|18661.73|18541.73|18665.95|18545.95|18666.04|18546.04|18661.73|18541.73|10
1640839230000|2021-12-30 04:40:30|18666.57|18546.57|18669.6|18549.6|18669.6|18549.6|18666.57|18546.57|10
1640839240000|2021-12-30 04:40:40|18669.9|18549.9|18673.22|18553.22|18673.22|18553.22|18669.9|18549.9|10
1640839250000|2021-12-30 04:40:50|18672.84|18552.84|18672.92|18552.92|18673.84|18553.84|18672.84|18552.84|10
1640839260000|2021-12-30 04:41:00|18673.23|18553.23|18672.78|18552.78|18673.23|18553.23|18672.75|18552.75|10
1640839270000|2021-12-30 04:41:10|18673.28|18553.28|18673.88|18553.88|18673.94|18553.94|18673.09|18553.09|9
1640839280000|2021-12-30 04:41:20|18673.81|18553.81|18675.04|18555.04|18675.04|18555.04|18673.78|18553.78|9
1640839290000|2021-12-30 04:41:30|18674.64|18554.64|18674.63|18554.63|18674.7|18554.7|18674.35|18554.35|10
1640839300000|2021-12-30 04:41:40|18674.76|18554.76|18675.1|18555.1|18675.11|18555.11|18674.71|18554.71|9
1640839310000|2021-12-30 04:41:50|18675.05|18555.05|18675.68|18555.68|18675.68|18555.68|18675.05|18555.05|10
1640839320000|2021-12-30 04:42:00|18675.73|18555.73|18676.2|18556.2|18676.2|18556.2|18675.68|18555.68|10
1640839330000|2021-12-30 04:42:10|18677.34|18557.34|18678.28|18558.28|18678.83|18558.83|18677.34|18557.34|9
1640839340000|2021-12-30 04:42:20|18678.54|18558.54|18678.7|18558.7|18678.7|18558.7|18678.26|18558.26|8
1640839350000|2021-12-30 04:42:30|18678.92|18558.92|18681.14|18561.14|18681.14|18561.14|18678.92|18558.92|10
1640839360000|2021-12-30 04:42:40|18681.18|18561.18|18681.72|18561.72|18681.79|18561.79|18680.34|18560.34|10
1640839370000|2021-12-30 04:42:50|18681.54|18561.54|18681.21|18561.21|18681.97|18561.97|18681.21|18561.21|10
1640839380000|2021-12-30 04:43:00|18681.09|18561.09|18681.38|18561.38|18682.04|18562.04|18680.92|18560.92|9
1640839390000|2021-12-30 04:43:10|18681.23|18561.23|18678.98|18558.98|18681.23|18561.23|18678.98|18558.98|7
1640839400000|2021-12-30 04:43:20|18678.53|18558.53|18671.34|18551.34|18678.53|18558.53|18671.34|18551.34|10
1640839410000|2021-12-30 04:43:30|18671.52|18551.52|18672.81|18552.81|18673.04|18553.04|18671.06|18551.06|10
1640839420000|2021-12-30 04:43:40|18673.18|18553.18|18674.17|18554.17|18674.26|18554.26|18673.1|18553.1|10
1640839430000|2021-12-30 04:43:50|18674.03|18554.03|18673.36|18553.36|18674.21|18554.21|18673.36|18553.36|10
1640839440000|2021-12-30 04:44:00|18672.67|18552.67|18671.26|18551.26|18672.67|18552.67|18670.98|18550.98|9
1640839450000|2021-12-30 04:44:10|18670.98|18550.98|18671.43|18551.43|18671.89|18551.89|18670.98|18550.98|7
1640839460000|2021-12-30 04:44:20|18671.34|18551.34|18671.58|18551.58|18671.71|18551.71|18670.97|18550.97|9
1640839470000|2021-12-30 04:44:30|18671.83|18551.83|18671.33|18551.33|18672.92|18552.92|18671.33|18551.33|10
1640839480000|2021-12-30 04:44:40|18670.95|18550.95|18668.74|18548.74|18670.95|18550.95|18668.72|18548.72|9
1640839490000|2021-12-30 04:44:50|18668.44|18548.44|18666.9|18546.9|18668.44|18548.44|18666.9|18546.9|9
1640839500000|2021-12-30 04:45:00|18666.85|18546.85|18666.64|18546.64|18667.62|18547.62|18666.41|18546.41|10
1640839510000|2021-12-30 04:45:10|18666.48|18546.48|18663.51|18543.51|18666.48|18546.48|18663.51|18543.51|10
1640839520000|2021-12-30 04:45:20|18663|18543|18662.31|18542.31|18663|18543|18662.07|18542.07|7
1640839530000|2021-12-30 04:45:30|18662.69|18542.69|18664.36|18544.36|18664.36|18544.36|18662.69|18542.69|9
1640839540000|2021-12-30 04:45:40|18664.21|18544.21|18665.34|18545.34|18665.34|18545.34|18663.92|18543.92|10
1640839550000|2021-12-30 04:45:50|18665.96|18545.96|18665.3|18545.3|18666.58|18546.58|18665.3|18545.3|10
1640839560000|2021-12-30 04:46:00|18665.14|18545.14|18664.71|18544.71|18665.15|18545.15|18664.71|18544.71|9
1640839570000|2021-12-30 04:46:10|18664.69|18544.69|18666.07|18546.07|18666.38|18546.38|18664.53|18544.53|10
1640839580000|2021-12-30 04:46:20|18665.87|18545.87|18664.15|18544.15|18665.87|18545.87|18664.15|18544.15|10
1640839590000|2021-12-30 04:46:30|18663.34|18543.34|18663.07|18543.07|18663.35|18543.35|18662.67|18542.67|8
1640839600000|2021-12-30 04:46:40|18663|18543|18662.57|18542.57|18663.06|18543.06|18662.57|18542.57|10
1640839610000|2021-12-30 04:46:50|18663.43|18543.43|18664.64|18544.64|18664.64|18544.64|18663.38|18543.38|10
1640839620000|2021-12-30 04:47:00|18664.55|18544.55|18663.15|18543.15|18664.6|18544.6|18663.15|18543.15|10
1640839630000|2021-12-30 04:47:10|18662.57|18542.57|18662.06|18542.06|18662.66|18542.66|18662.06|18542.06|10
1640839640000|2021-12-30 04:47:20|18662.13|18542.13|18666.65|18546.65|18666.65|18546.65|18662.13|18542.13|10
1640839650000|2021-12-30 04:47:30|18667.22|18547.22|18667.97|18547.97|18667.97|18547.97|18667.22|18547.22|9
1640839660000|2021-12-30 04:47:40|18667.95|18547.95|18668.97|18548.97|18669.14|18549.14|18667.95|18547.95|9
1640839670000|2021-12-30 04:47:50|18669.04|18549.04|18669.04|18549.04|18669.27|18549.27|18668.9|18548.9|10
1640839680000|2021-12-30 04:48:00|18669.02|18549.02|18670.72|18550.72|18670.72|18550.72|18668.62|18548.62|8
1640839690000|2021-12-30 04:48:10|18670.65|18550.65|18670.93|18550.93|18671.04|18551.04|18670.59|18550.59|8
1640839700000|2021-12-30 04:48:20|18670.65|18550.65|18670.47|18550.47|18670.85|18550.85|18670.47|18550.47|10
1640839710000|2021-12-30 04:48:30|18670.29|18550.29|18663.82|18543.82|18670.29|18550.29|18663.82|18543.82|10
1640839720000|2021-12-30 04:48:40|18663.05|18543.05|18660.21|18540.21|18663.05|18543.05|18660.12|18540.12|9
1640839730000|2021-12-30 04:48:50|18659.72|18539.72|18661.62|18541.62|18661.62|18541.62|18659.72|18539.72|10
1640839740000|2021-12-30 04:49:00|18662|18542|18660.55|18540.55|18662.04|18542.04|18660.3|18540.3|10
1640839750000|2021-12-30 04:49:10|18660.44|18540.44|18661.4|18541.4|18661.4|18541.4|18660.44|18540.44|9
1640839760000|2021-12-30 04:49:20|18661.33|18541.33|18662.24|18542.24|18662.24|18542.24|18661.33|18541.33|9
1640839770000|2021-12-30 04:49:30|18662.85|18542.85|18663.76|18543.76|18663.78|18543.78|18662.85|18542.85|10
1640839780000|2021-12-30 04:49:40|18663.63|18543.63|18661.99|18541.99|18663.76|18543.76|18661.99|18541.99|9
1640839790000|2021-12-30 04:49:50|18661.85|18541.85|18661.17|18541.17|18661.85|18541.85|18661.17|18541.17|9
1640839800000|2021-12-30 04:50:00|18661.11|18541.11|18661.41|18541.41|18662|18542|18660.73|18540.73|10
1640839810000|2021-12-30 04:50:10|18661.39|18541.39|18661.81|18541.81|18662.05|18542.05|18661.05|18541.05|10
1640839820000|2021-12-30 04:50:20|18661.62|18541.62|18662.9|18542.9|18662.9|18542.9|18661.62|18541.62|10
1640839830000|2021-12-30 04:50:30|18663.46|18543.46|18665.31|18545.31|18665.31|18545.31|18663.46|18543.46|9
1640839840000|2021-12-30 04:50:40|18665.32|18545.32|18666.25|18546.25|18666.7|18546.7|18665.15|18545.15|9
1640839850000|2021-12-30 04:50:50|18666.31|18546.31|18667.45|18547.45|18667.57|18547.57|18665.76|18545.76|8
1640839860000|2021-12-30 04:51:00|18667.5|18547.5|18667.39|18547.39|18667.69|18547.69|18667.25|18547.25|9
1640839870000|2021-12-30 04:51:10|18667.38|18547.38|18667.05|18547.05|18667.38|18547.38|18666.83|18546.83|7
1640839880000|2021-12-30 04:51:20|18667.19|18547.19|18666.31|18546.31|18667.19|18547.19|18666.31|18546.31|9
1640839890000|2021-12-30 04:51:30|18667.66|18547.66|18667.2|18547.2|18667.66|18547.66|18667.2|18547.2|8
1640839900000|2021-12-30 04:51:40|18666.33|18546.33|18668.34|18548.34|18668.34|18548.34|18666.33|18546.33|8
1640839910000|2021-12-30 04:51:50|18668.37|18548.37|18669.79|18549.79|18670.33|18550.33|18668.37|18548.37|10
1640839920000|2021-12-30 04:52:00|18669.91|18549.91|18671.2|18551.2|18671.88|18551.88|18669.58|18549.58|9
1640839930000|2021-12-30 04:52:10|18671|18551|18672.15|18552.15|18672.16|18552.16|18671|18551|8
1640839940000|2021-12-30 04:52:20|18672.33|18552.33|18673.88|18553.88|18673.88|18553.88|18672.33|18552.33|10
1640839950000|2021-12-30 04:52:30|18673.87|18553.87|18674.68|18554.68|18674.68|18554.68|18673.78|18553.78|9
1640839960000|2021-12-30 04:52:40|18674.39|18554.39|18676.21|18556.21|18676.47|18556.47|18674.39|18554.39|10
1640839970000|2021-12-30 04:52:50|18676.27|18556.27|18676.86|18556.86|18677.36|18557.36|18676.27|18556.27|10
1640839980000|2021-12-30 04:53:00|18676.89|18556.89|18674.08|18554.08|18677.06|18557.06|18673.65|18553.65|10
1640839990000|2021-12-30 04:53:10|18673.75|18553.75|18671.37|18551.37|18673.75|18553.75|18671.37|18551.37|9
1640840000000|2021-12-30 04:53:20|18671.32|18551.32|18668.57|18548.57|18671.32|18551.32|18668.57|18548.57|10
1640840010000|2021-12-30 04:53:30|18668.63|18548.63|18668.43|18548.43|18669.12|18549.12|18668.43|18548.43|8
1640840020000|2021-12-30 04:53:40|18668.57|18548.57|18669.12|18549.12|18669.57|18549.57|18668.49|18548.49|8
1640840030000|2021-12-30 04:53:50|18669.44|18549.44|18666.65|18546.65|18669.52|18549.52|18666.65|18546.65|10
1640840040000|2021-12-30 04:54:00|18666.48|18546.48|18665.3|18545.3|18666.99|18546.99|18664.53|18544.53|10
1640840050000|2021-12-30 04:54:10|18665.44|18545.44|18665.01|18545.01|18665.76|18545.76|18665.01|18545.01|10
1640840060000|2021-12-30 04:54:20|18664.9|18544.9|18664.82|18544.82|18665.16|18545.16|18664.6|18544.6|10
1640840070000|2021-12-30 04:54:30|18664.78|18544.78|18661.64|18541.64|18664.78|18544.78|18660.84|18540.84|9
1640840080000|2021-12-30 04:54:40|18661.71|18541.71|18659.91|18539.91|18661.71|18541.71|18659.91|18539.91|9
1640840090000|2021-12-30 04:54:50|18659.74|18539.74|18660.03|18540.03|18660.52|18540.52|18659.49|18539.49|10
1640840100000|2021-12-30 04:55:00|18659.9|18539.9|18660.67|18540.67|18660.67|18540.67|18659.57|18539.57|10
1640840110000|2021-12-30 04:55:10|18660.9|18540.9|18661.32|18541.32|18661.95|18541.95|18660.9|18540.9|10
1640840120000|2021-12-30 04:55:20|18661.35|18541.35|18662.15|18542.15|18662.15|18542.15|18661.24|18541.24|9
1640840130000|2021-12-30 04:55:30|18662.43|18542.43|18662.37|18542.37|18662.43|18542.43|18662.25|18542.25|9
1640840140000|2021-12-30 04:55:40|18662.4|18542.4|18661.78|18541.78|18662.4|18542.4|18660.85|18540.85|10
1640840150000|2021-12-30 04:55:50|18661.86|18541.86|18661.92|18541.92|18661.98|18541.98|18661.82|18541.82|9
1640840160000|2021-12-30 04:56:00|18661.79|18541.79|18659.88|18539.88|18661.79|18541.79|18659.88|18539.88|8
1640840170000|2021-12-30 04:56:10|18659.59|18539.59|18658.12|18538.12|18659.59|18539.59|18658.12|18538.12|10
1640840180000|2021-12-30 04:56:20|18658.11|18538.11|18656.7|18536.7|18658.11|18538.11|18656.7|18536.7|10
1640840190000|2021-12-30 04:56:30|18656.65|18536.65|18656.81|18536.81|18656.83|18536.83|18656.3|18536.3|6
1640840200000|2021-12-30 04:56:40|18656.85|18536.85|18657.71|18537.71|18657.71|18537.71|18656.85|18536.85|7
1640840210000|2021-12-30 04:56:50|18657.22|18537.22|18658.03|18538.03|18658.03|18538.03|18657.22|18537.22|10
1640840220000|2021-12-30 04:57:00|18658.14|18538.14|18657.06|18537.06|18658.19|18538.19|18656.68|18536.68|9
1640840230000|2021-12-30 04:57:10|18657.19|18537.19|18654.28|18534.28|18657.19|18537.19|18654.28|18534.28|10
1640840240000|2021-12-30 04:57:20|18654.27|18534.27|18652.71|18532.71|18654.46|18534.46|18652.71|18532.71|10
1640840250000|2021-12-30 04:57:30|18652.63|18532.63|18652.34|18532.34|18652.85|18532.85|18652.33|18532.33|9
1640840260000|2021-12-30 04:57:40|18652.53|18532.53|18653.29|18533.29|18653.54|18533.54|18652.48|18532.48|10
1640840270000|2021-12-30 04:57:50|18653.38|18533.38|18653.67|18533.67|18653.98|18533.98|18653.2|18533.2|10
1640840280000|2021-12-30 04:58:00|18654.22|18534.22|18654.06|18534.06|18654.89|18534.89|18653.84|18533.84|9
1640840290000|2021-12-30 04:58:10|18654.05|18534.05|18652.81|18532.81|18654.05|18534.05|18652.81|18532.81|10
1640840300000|2021-12-30 04:58:20|18652.73|18532.73|18653.25|18533.25|18653.25|18533.25|18652.6|18532.6|7
1640840310000|2021-12-30 04:58:30|18652.99|18532.99|18652.22|18532.22|18653.14|18533.14|18652.22|18532.22|9
1640840320000|2021-12-30 04:58:40|18652.03|18532.03|18649.54|18529.54|18652.03|18532.03|18649.5|18529.5|10
1640840330000|2021-12-30 04:58:50|18649.61|18529.61|18650.19|18530.19|18650.19|18530.19|18649.56|18529.56|9
1640840340000|2021-12-30 04:59:00|18650.21|18530.21|18648.98|18528.98|18650.46|18530.46|18648.96|18528.96|10
1640840350000|2021-12-30 04:59:10|18648.86|18528.86|18647.63|18527.63|18648.86|18528.86|18647.63|18527.63|10
1640840360000|2021-12-30 04:59:20|18647.37|18527.37|18646.34|18526.34|18647.6|18527.6|18646.2|18526.2|8
1640840370000|2021-12-30 04:59:30|18646.28|18526.28|18645.3|18525.3|18646.41|18526.41|18644.76|18524.76|9
1640840380000|2021-12-30 04:59:40|18645.05|18525.05|18645.09|18525.09|18645.79|18525.79|18644.93|18524.93|9
1640840390000|2021-12-30 04:59:50|18644.62|18524.62|18643.22|18523.22|18644.62|18524.62|18643.01|18523.01|8
1640840400000|2021-12-30 05:00:00|18642.99|18522.99|18642.77|18522.77|18644.01|18524.01|18642.77|18522.77|10
1640840410000|2021-12-30 05:00:10|18641.15|18521.15|18635.55|18515.55|18641.15|18521.15|18635.55|18515.55|10
1640840420000|2021-12-30 05:00:20|18635.09|18515.09|18629.35|18509.35|18635.09|18515.09|18629.35|18509.35|10
1640840430000|2021-12-30 05:00:30|18629.4|18509.4|18628.05|18508.05|18629.6|18509.6|18627.98|18507.98|10
1640840440000|2021-12-30 05:00:40|18628.2|18508.2|18628.45|18508.45|18628.63|18508.63|18628.13|18508.13|10
1640840450000|2021-12-30 05:00:50|18628.23|18508.23|18625.76|18505.76|18628.23|18508.23|18625.63|18505.63|10
1640840460000|2021-12-30 05:01:00|18625.95|18505.95|18627.22|18507.22|18627.22|18507.22|18625.5|18505.5|10
1640840470000|2021-12-30 05:01:10|18625.79|18505.79|18625.55|18505.55|18625.79|18505.79|18623.99|18503.99|10
1640840480000|2021-12-30 05:01:20|18626.3|18506.3|18629.82|18509.82|18629.91|18509.91|18626.3|18506.3|10
1640840490000|2021-12-30 05:01:30|18633.12|18513.12|18638.83|18518.83|18638.83|18518.83|18633.12|18513.12|10
1640840500000|2021-12-30 05:01:40|18639.3|18519.3|18642.86|18522.86|18642.86|18522.86|18639.3|18519.3|10
1640840510000|2021-12-30 05:01:50|18643.66|18523.66|18646.98|18526.98|18646.98|18526.98|18643.66|18523.66|10
1640840520000|2021-12-30 05:02:00|18647.17|18527.17|18647.07|18527.07|18648.07|18528.07|18647.07|18527.07|10
1640840530000|2021-12-30 05:02:10|18647.29|18527.29|18643.52|18523.52|18647.29|18527.29|18643.52|18523.52|10
1640840540000|2021-12-30 05:02:20|18642.36|18522.36|18637.55|18517.55|18642.4|18522.4|18637.55|18517.55|10
1640840550000|2021-12-30 05:02:30|18637.03|18517.03|18641.54|18521.54|18641.54|18521.54|18637.03|18517.03|10
1640840560000|2021-12-30 05:02:40|18642.06|18522.06|18642.22|18522.22|18642.22|18522.22|18641.13|18521.13|10
1640840570000|2021-12-30 05:02:50|18642.28|18522.28|18644.72|18524.72|18644.72|18524.72|18641.85|18521.85|10
1640840580000|2021-12-30 05:03:00|18644.8|18524.8|18645.1|18525.1|18645.3|18525.3|18644.25|18524.25|10
1640840590000|2021-12-30 05:03:10|18644.97|18524.97|18646.67|18526.67|18646.67|18526.67|18644.73|18524.73|10
1640840600000|2021-12-30 05:03:20|18647.12|18527.12|18648.07|18528.07|18648.66|18528.66|18646.88|18526.88|9
1640840610000|2021-12-30 05:03:30|18648.88|18528.88|18650.16|18530.16|18650.57|18530.57|18648.88|18528.88|10
1640840620000|2021-12-30 05:03:40|18650.01|18530.01|18651.59|18531.59|18651.59|18531.59|18649.7|18529.7|9
1640840630000|2021-12-30 05:03:50|18651.28|18531.28|18652.42|18532.42|18652.42|18532.42|18651.2|18531.2|10
1640840640000|2021-12-30 05:04:00|18653.06|18533.06|18656.45|18536.45|18656.45|18536.45|18653.06|18533.06|10
1640840650000|2021-12-30 05:04:10|18657.4|18537.4|18664.39|18544.39|18664.39|18544.39|18657.4|18537.4|10
1640840660000|2021-12-30 05:04:20|18665.28|18545.28|18668.26|18548.26|18668.26|18548.26|18665.28|18545.28|10
1640840670000|2021-12-30 05:04:30|18668.08|18548.08|18667.74|18547.74|18668.59|18548.59|18667.34|18547.34|10
1640840680000|2021-12-30 05:04:40|18667.25|18547.25|18663.27|18543.27|18667.25|18547.25|18663.27|18543.27|10
1640840690000|2021-12-30 05:04:50|18663.03|18543.03|18663.36|18543.36|18663.36|18543.36|18662.68|18542.68|10
1640840700000|2021-12-30 05:05:00|18663.44|18543.44|18656.99|18536.99|18663.44|18543.44|18656.99|18536.99|10
1640840710000|2021-12-30 05:05:10|18656.23|18536.23|18651.29|18531.29|18656.23|18536.23|18651.16|18531.16|9
1640840720000|2021-12-30 05:05:20|18651.12|18531.12|18649|18529|18651.12|18531.12|18648.82|18528.82|10
1640840730000|2021-12-30 05:05:30|18649.62|18529.62|18649.05|18529.05|18649.62|18529.62|18648.11|18528.11|10
1640840740000|2021-12-30 05:05:40|18649.17|18529.17|18649.89|18529.89|18650.1|18530.1|18648.91|18528.91|10
1640840750000|2021-12-30 05:05:50|18649.84|18529.84|18649.85|18529.85|18650.07|18530.07|18649.47|18529.47|9
1640840760000|2021-12-30 05:06:00|18649.92|18529.92|18651.71|18531.71|18652.14|18532.14|18649.92|18529.92|10
1640840770000|2021-12-30 05:06:10|18651.64|18531.64|18653.03|18533.03|18653.19|18533.19|18651.64|18531.64|10
1640840780000|2021-12-30 05:06:20|18653.06|18533.06|18646.99|18526.99|18653.06|18533.06|18646.99|18526.99|10
1640840790000|2021-12-30 05:06:30|18646.29|18526.29|18639.54|18519.54|18646.29|18526.29|18639.54|18519.54|10
1640840800000|2021-12-30 05:06:40|18639.47|18519.47|18635.05|18515.05|18639.48|18519.48|18634.88|18514.88|9
1640840810000|2021-12-30 05:06:50|18635.17|18515.17|18633.29|18513.29|18635.17|18515.17|18633.16|18513.16|10
1640840820000|2021-12-30 05:07:00|18633.23|18513.23|18632.87|18512.87|18633.23|18513.23|18632.39|18512.39|10
1640840830000|2021-12-30 05:07:10|18633.13|18513.13|18630.87|18510.87|18633.13|18513.13|18630.87|18510.87|9
1640840840000|2021-12-30 05:07:20|18630.31|18510.31|18631.01|18511.01|18631.01|18511.01|18629.74|18509.74|10
1640840850000|2021-12-30 05:07:30|18630.92|18510.92|18631.73|18511.73|18631.77|18511.77|18630.67|18510.67|9
1640840860000|2021-12-30 05:07:40|18631.74|18511.74|18631.36|18511.36|18632|18512|18631.36|18511.36|10
1640840870000|2021-12-30 05:07:50|18631.45|18511.45|18630.72|18510.72|18631.45|18511.45|18630.65|18510.65|10
1640840880000|2021-12-30 05:08:00|18630.96|18510.96|18628.55|18508.55|18630.96|18510.96|18628.55|18508.55|10
1640840890000|2021-12-30 05:08:10|18628.41|18508.41|18626.35|18506.35|18628.41|18508.41|18626.28|18506.28|10
1640840900000|2021-12-30 05:08:20|18625.89|18505.89|18625.42|18505.42|18626.83|18506.83|18625.03|18505.03|10
1640840910000|2021-12-30 05:08:30|18625.28|18505.28|18625.45|18505.45|18625.45|18505.45|18624.81|18504.81|10
1640840920000|2021-12-30 05:08:40|18625.71|18505.71|18626.68|18506.68|18626.68|18506.68|18624.96|18504.96|10
1640840930000|2021-12-30 05:08:50|18626.47|18506.47|18626.94|18506.94|18626.94|18506.94|18625.63|18505.63|10
1640840940000|2021-12-30 05:09:00|18627.1|18507.1|18626.99|18506.99|18627.1|18507.1|18625.21|18505.21|10
1640840950000|2021-12-30 05:09:10|18627.06|18507.06|18626.8|18506.8|18627.06|18507.06|18626.54|18506.54|8
1640840960000|2021-12-30 05:09:20|18626.75|18506.75|18624.75|18504.75|18626.75|18506.75|18624.75|18504.75|10
1640840970000|2021-12-30 05:09:30|18624.73|18504.73|18621.98|18501.98|18624.73|18504.73|18621.98|18501.98|10
1640840980000|2021-12-30 05:09:40|18621.81|18501.81|18621.51|18501.51|18622.19|18502.19|18621.51|18501.51|10
1640840990000|2021-12-30 05:09:50|18621.56|18501.56|18620.85|18500.85|18621.56|18501.56|18620.66|18500.66|10
1640841000000|2021-12-30 05:10:00|18620.92|18500.92|18621.05|18501.05|18621.05|18501.05|18620.33|18500.33|10
1640841010000|2021-12-30 05:10:10|18621.07|18501.07|18621.36|18501.36|18621.46|18501.46|18620.94|18500.94|9
1640841020000|2021-12-30 05:10:20|18620.74|18500.74|18620.53|18500.53|18620.74|18500.74|18620.3|18500.3|10
1640841030000|2021-12-30 05:10:30|18620.54|18500.54|18621.21|18501.21|18621.21|18501.21|18620.43|18500.43|10
1640841040000|2021-12-30 05:10:40|18620.87|18500.87|18621.75|18501.75|18621.75|18501.75|18620.47|18500.47|9
1640841050000|2021-12-30 05:10:50|18621.53|18501.53|18619.53|18499.53|18621.53|18501.53|18619.53|18499.53|9
1640841060000|2021-12-30 05:11:00|18619.89|18499.89|18620.47|18500.47|18620.67|18500.67|18619.26|18499.26|10
1640841070000|2021-12-30 05:11:10|18621.11|18501.11|18620.87|18500.87|18621.22|18501.22|18620.74|18500.74|9
1640841080000|2021-12-30 05:11:20|18620.71|18500.71|18620.74|18500.74|18620.84|18500.84|18620.49|18500.49|10
1640841090000|2021-12-30 05:11:30|18620.82|18500.82|18621.44|18501.44|18621.44|18501.44|18620.65|18500.65|10
1640841100000|2021-12-30 05:11:40|18622|18502|18621.62|18501.62|18622.52|18502.52|18621.61|18501.61|8
1640841110000|2021-12-30 05:11:50|18621.59|18501.59|18621.68|18501.68|18622.19|18502.19|18621.56|18501.56|8
1640841120000|2021-12-30 05:12:00|18621.75|18501.75|18620.96|18500.96|18622.11|18502.11|18620.96|18500.96|9
1640841130000|2021-12-30 05:12:10|18621.26|18501.26|18621.05|18501.05|18621.66|18501.66|18620.71|18500.71|9
1640841140000|2021-12-30 05:12:20|18620.97|18500.97|18621.08|18501.08|18621.08|18501.08|18620.61|18500.61|8
1640841150000|2021-12-30 05:12:30|18621.21|18501.21|18621.38|18501.38|18621.55|18501.55|18621|18501|8
1640841160000|2021-12-30 05:12:40|18621.3|18501.3|18617.55|18497.55|18621.33|18501.33|18617.55|18497.55|10
1640841170000|2021-12-30 05:12:50|18617.37|18497.37|18615.1|18495.1|18617.37|18497.37|18615.1|18495.1|9
1640841180000|2021-12-30 05:13:00|18614.97|18494.97|18611.21|18491.21|18614.97|18494.97|18611.21|18491.21|10
1640841190000|2021-12-30 05:13:10|18611.56|18491.56|18609.95|18489.95|18611.56|18491.56|18609.87|18489.87|10
1640841200000|2021-12-30 05:13:20|18610.13|18490.13|18613.97|18493.97|18613.97|18493.97|18610.13|18490.13|10
1640841210000|2021-12-30 05:13:30|18613.86|18493.86|18619.82|18499.82|18619.82|18499.82|18613.86|18493.86|10
1640841220000|2021-12-30 05:13:40|18620.65|18500.65|18620.83|18500.83|18622.06|18502.06|18620.65|18500.65|10
1640841230000|2021-12-30 05:13:50|18621.07|18501.07|18622.77|18502.77|18622.77|18502.77|18621.07|18501.07|10
1640841240000|2021-12-30 05:14:00|18622.78|18502.78|18623.69|18503.69|18623.84|18503.84|18622.78|18502.78|10
1640841250000|2021-12-30 05:14:10|18623.63|18503.63|18624.1|18504.1|18624.42|18504.42|18622.98|18502.98|10
1640841260000|2021-12-30 05:14:20|18624.09|18504.09|18625.4|18505.4|18625.4|18505.4|18624.07|18504.07|10
1640841270000|2021-12-30 05:14:30|18625.49|18505.49|18625.86|18505.86|18626.21|18506.21|18625.49|18505.49|10
1640841280000|2021-12-30 05:14:40|18625.78|18505.78|18626.4|18506.4|18626.54|18506.54|18625.76|18505.76|8
1640841290000|2021-12-30 05:14:50|18626.68|18506.68|18627.21|18507.21|18627.27|18507.27|18626.59|18506.59|10
1640841300000|2021-12-30 05:15:00|18627.61|18507.61|18628.12|18508.12|18628.15|18508.15|18626.89|18506.89|9
1640841310000|2021-12-30 05:15:10|18628.45|18508.45|18629.12|18509.12|18629.12|18509.12|18628.26|18508.26|10
1640841320000|2021-12-30 05:15:20|18629|18509|18632.63|18512.63|18632.63|18512.63|18629|18509|10
1640841330000|2021-12-30 05:15:30|18633.3|18513.3|18634.49|18514.49|18634.49|18514.49|18633.3|18513.3|8
1640841340000|2021-12-30 05:15:40|18634.46|18514.46|18636|18516|18637.09|18517.09|18634.46|18514.46|10
1640841350000|2021-12-30 05:15:50|18636.19|18516.19|18635.12|18515.12|18636.34|18516.34|18635.12|18515.12|10
1640841360000|2021-12-30 05:16:00|18635.36|18515.36|18637.06|18517.06|18637.21|18517.21|18634.43|18514.43|10
1640841370000|2021-12-30 05:16:10|18637.2|18517.2|18638.31|18518.31|18638.31|18518.31|18637.1|18517.1|9
1640841380000|2021-12-30 05:16:20|18638.48|18518.48|18643|18523|18643.12|18523.12|18638.48|18518.48|10
1640841390000|2021-12-30 05:16:30|18644.17|18524.17|18647.34|18527.34|18647.34|18527.34|18644.17|18524.17|10
1640841400000|2021-12-30 05:16:40|18647.45|18527.45|18648.43|18528.43|18649.02|18529.02|18647.45|18527.45|10
1640841410000|2021-12-30 05:16:50|18648.55|18528.55|18648.73|18528.73|18648.85|18528.85|18648.48|18528.48|10
1640841420000|2021-12-30 05:17:00|18648.72|18528.72|18650.79|18530.79|18650.79|18530.79|18648.72|18528.72|10
1640841430000|2021-12-30 05:17:10|18650.76|18530.76|18650.76|18530.76|18650.76|18530.76|18650.68|18530.68|7
1640841440000|2021-12-30 05:17:20|18650.65|18530.65|18652.43|18532.43|18652.43|18532.43|18650.38|18530.38|9
1640841450000|2021-12-30 05:17:30|18652.55|18532.55|18654.31|18534.31|18654.45|18534.45|18652.55|18532.55|10
1640841460000|2021-12-30 05:17:40|18654.13|18534.13|18655|18535|18655|18535|18654.11|18534.11|9
1640841470000|2021-12-30 05:17:50|18654.78|18534.78|18654.14|18534.14|18654.92|18534.92|18654.06|18534.06|9
1640841480000|2021-12-30 05:18:00|18654.48|18534.48|18657.5|18537.5|18657.5|18537.5|18654.48|18534.48|10
1640841490000|2021-12-30 05:18:10|18657.95|18537.95|18659.78|18539.78|18659.78|18539.78|18657.95|18537.95|10
1640841500000|2021-12-30 05:18:20|18659.87|18539.87|18661.09|18541.09|18661.09|18541.09|18659.65|18539.65|10
1640841510000|2021-12-30 05:18:30|18660.97|18540.97|18661.49|18541.49|18661.49|18541.49|18660.85|18540.85|9
1640841520000|2021-12-30 05:18:40|18661.66|18541.66|18659.65|18539.65|18661.66|18541.66|18659.65|18539.65|8
1640841530000|2021-12-30 05:18:50|18659.36|18539.36|18658.24|18538.24|18659.36|18539.36|18658.24|18538.24|9
1640841540000|2021-12-30 05:19:00|18657.97|18537.97|18658.98|18538.98|18659.09|18539.09|18657.26|18537.26|10
1640841550000|2021-12-30 05:19:10|18658.49|18538.49|18658.51|18538.51|18658.66|18538.66|18657.92|18537.92|9
1640841560000|2021-12-30 05:19:20|18658.68|18538.68|18660.12|18540.12|18660.12|18540.12|18658.68|18538.68|9
1640841570000|2021-12-30 05:19:30|18660.43|18540.43|18662.34|18542.34|18662.34|18542.34|18660.43|18540.43|9
1640841580000|2021-12-30 05:19:40|18661.87|18541.87|18661.9|18541.9|18662.04|18542.04|18661.28|18541.28|10
1640841590000|2021-12-30 05:19:50|18661.75|18541.75|18665.77|18545.77|18665.77|18545.77|18661.75|18541.75|10
1640841600000|2021-12-30 05:20:00|18665.98|18545.98|18668.96|18548.96|18668.96|18548.96|18665.98|18545.98|10
1640841610000|2021-12-30 05:20:10|18668.98|18548.98|18667.79|18547.79|18669.17|18549.17|18667.79|18547.79|9
1640841620000|2021-12-30 05:20:20|18667.98|18547.98|18669.1|18549.1|18669.1|18549.1|18667.98|18547.98|9
1640841630000|2021-12-30 05:20:30|18668.75|18548.75|18669.57|18549.57|18669.57|18549.57|18668.68|18548.68|8
1640841640000|2021-12-30 05:20:40|18669.58|18549.58|18671.07|18551.07|18671.16|18551.16|18669.5|18549.5|10
1640841650000|2021-12-30 05:20:50|18671.53|18551.53|18671.98|18551.98|18672.5|18552.5|18671.52|18551.52|9
1640841660000|2021-12-30 05:21:00|18671.91|18551.91|18672.22|18552.22|18672.72|18552.72|18671.82|18551.82|10
1640841670000|2021-12-30 05:21:10|18672.66|18552.66|18673.36|18553.36|18674.02|18554.02|18672.42|18552.42|10
1640841680000|2021-12-30 05:21:20|18673.31|18553.31|18674.51|18554.51|18674.51|18554.51|18673.13|18553.13|10
1640841690000|2021-12-30 05:21:30|18674.36|18554.36|18674.8|18554.8|18675.03|18555.03|18674.22|18554.22|10
1640841700000|2021-12-30 05:21:40|18674.79|18554.79|18675.95|18555.95|18676.06|18556.06|18674.79|18554.79|10
1640841710000|2021-12-30 05:21:50|18676.01|18556.01|18675.07|18555.07|18676.01|18556.01|18675.07|18555.07|7
1640841720000|2021-12-30 05:22:00|18674.7|18554.7|18674.61|18554.61|18674.78|18554.78|18673.57|18553.57|9
1640841730000|2021-12-30 05:22:10|18675.24|18555.24|18675.39|18555.39|18675.77|18555.77|18675.23|18555.23|10
1640841740000|2021-12-30 05:22:20|18675.25|18555.25|18675.97|18555.97|18676|18556|18675.23|18555.23|10
1640841750000|2021-12-30 05:22:30|18676.17|18556.17|18677.83|18557.83|18677.83|18557.83|18676.17|18556.17|10
1640841760000|2021-12-30 05:22:40|18677.76|18557.76|18678.55|18558.55|18678.69|18558.69|18677.76|18557.76|10
1640841770000|2021-12-30 05:22:50|18678.39|18558.39|18678.9|18558.9|18678.9|18558.9|18678.31|18558.31|9
1640841780000|2021-12-30 05:23:00|18678.85|18558.85|18678.59|18558.59|18678.85|18558.85|18677.97|18557.97|9
1640841790000|2021-12-30 05:23:10|18678.54|18558.54|18678.25|18558.25|18678.54|18558.54|18677.52|18557.52|10
1640841800000|2021-12-30 05:23:20|18678.2|18558.2|18678.65|18558.65|18678.81|18558.81|18678.16|18558.16|8
1640841810000|2021-12-30 05:23:30|18678.62|18558.62|18678.1|18558.1|18678.69|18558.69|18678.09|18558.09|10
1640841820000|2021-12-30 05:23:40|18677.96|18557.96|18679.06|18559.06|18679.07|18559.07|18677.96|18557.96|8
1640841830000|2021-12-30 05:23:50|18678.82|18558.82|18679.56|18559.56|18679.56|18559.56|18678.82|18558.82|9
1640841840000|2021-12-30 05:24:00|18679.57|18559.57|18679.53|18559.53|18679.57|18559.57|18679.01|18559.01|9
1640841850000|2021-12-30 05:24:10|18679.5|18559.5|18679.01|18559.01|18679.5|18559.5|18679.01|18559.01|8
1640841860000|2021-12-30 05:24:20|18679|18559|18680.13|18560.13|18680.13|18560.13|18679|18559|10
1640841870000|2021-12-30 05:24:30|18680.26|18560.26|18680.13|18560.13|18680.82|18560.82|18679.94|18559.94|9
1640841880000|2021-12-30 05:24:40|18679.48|18559.48|18676.68|18556.68|18679.48|18559.48|18676.68|18556.68|8
1640841890000|2021-12-30 05:24:50|18675.91|18555.91|18675.92|18555.92|18675.92|18555.92|18675.64|18555.64|10
1640841900000|2021-12-30 05:25:00|18675.91|18555.91|18675.56|18555.56|18676.48|18556.48|18675.56|18555.56|10
1640841910000|2021-12-30 05:25:10|18675.74|18555.74|18674.72|18554.72|18675.74|18555.74|18674.52|18554.52|10
1640841920000|2021-12-30 05:25:20|18674.64|18554.64|18673.59|18553.59|18674.66|18554.66|18673.59|18553.59|9
1640841930000|2021-12-30 05:25:30|18673.52|18553.52|18675.41|18555.41|18675.41|18555.41|18673.11|18553.11|10
1640841940000|2021-12-30 05:25:40|18675.43|18555.43|18679.1|18559.1|18679.1|18559.1|18675.43|18555.43|10
1640841950000|2021-12-30 05:25:50|18679.34|18559.34|18678.63|18558.63|18679.34|18559.34|18678.38|18558.38|10
1640841960000|2021-12-30 05:26:00|18678.45|18558.45|18678.15|18558.15|18679.39|18559.39|18677.96|18557.96|8
1640841970000|2021-12-30 05:26:10|18678.26|18558.26|18675.79|18555.79|18678.26|18558.26|18675.79|18555.79|10
1640841980000|2021-12-30 05:26:20|18675.56|18555.56|18674.8|18554.8|18675.56|18555.56|18674.51|18554.51|9
1640841990000|2021-12-30 05:26:30|18675.05|18555.05|18674.72|18554.72|18675.7|18555.7|18674.72|18554.72|10
1640842000000|2021-12-30 05:26:40|18674.69|18554.69|18672.66|18552.66|18674.87|18554.87|18672.66|18552.66|10
1640842010000|2021-12-30 05:26:50|18672.2|18552.2|18668.69|18548.69|18672.2|18552.2|18668.69|18548.69|9
1640842020000|2021-12-30 05:27:00|18668.1|18548.1|18663.41|18543.41|18668.1|18548.1|18663.41|18543.41|10
1640842030000|2021-12-30 05:27:10|18662.6|18542.6|18658.86|18538.86|18663.24|18543.24|18658.86|18538.86|8
1640842040000|2021-12-30 05:27:20|18658.31|18538.31|18652.97|18532.97|18658.31|18538.31|18652.97|18532.97|10
1640842050000|2021-12-30 05:27:30|18652.89|18532.89|18648.37|18528.37|18652.89|18532.89|18648.31|18528.31|10
1640842060000|2021-12-30 05:27:40|18646.49|18526.49|18644.88|18524.88|18646.49|18526.49|18644.26|18524.26|10
1640842070000|2021-12-30 05:27:50|18645.13|18525.13|18645.03|18525.03|18645.13|18525.13|18644.47|18524.47|10
1640842080000|2021-12-30 05:28:00|18645.94|18525.94|18646.34|18526.34|18647.24|18527.24|18645.94|18525.94|9
1640842090000|2021-12-30 05:28:10|18646.64|18526.64|18646.32|18526.32|18646.64|18526.64|18646.08|18526.08|10
1640842100000|2021-12-30 05:28:20|18646.35|18526.35|18646.92|18526.92|18647.15|18527.15|18646.29|18526.29|9
1640842110000|2021-12-30 05:28:30|18647.13|18527.13|18645.01|18525.01|18647.13|18527.13|18645.01|18525.01|10
1640842120000|2021-12-30 05:28:40|18645.08|18525.08|18641.91|18521.91|18645.08|18525.08|18641.91|18521.91|10
1640842130000|2021-12-30 05:28:50|18642.02|18522.02|18641.09|18521.09|18642.13|18522.13|18641.09|18521.09|10
1640842140000|2021-12-30 05:29:00|18640.96|18520.96|18639.92|18519.92|18640.96|18520.96|18639.33|18519.33|10
1640842150000|2021-12-30 05:29:10|18640.29|18520.29|18643.27|18523.27|18643.27|18523.27|18640.07|18520.07|10
1640842160000|2021-12-30 05:29:20|18643.47|18523.47|18642.34|18522.34|18643.67|18523.67|18641.92|18521.92|10
1640842170000|2021-12-30 05:29:30|18641.88|18521.88|18641.45|18521.45|18641.88|18521.88|18641.39|18521.39|6
1640842180000|2021-12-30 05:29:40|18641.27|18521.27|18641.59|18521.59|18641.59|18521.59|18640.79|18520.79|9
1640842190000|2021-12-30 05:29:50|18641.57|18521.57|18639.4|18519.4|18641.86|18521.86|18639.4|18519.4|10
1640842200000|2021-12-30 05:30:00|18637.58|18517.58|18637|18517|18637.66|18517.66|18636.39|18516.39|10
1640842210000|2021-12-30 05:30:10|18637.01|18517.01|18636.44|18516.44|18637.48|18517.48|18636.44|18516.44|10
1640842220000|2021-12-30 05:30:20|18636.21|18516.21|18635.02|18515.02|18636.21|18516.21|18634.65|18514.65|10
1640842230000|2021-12-30 05:30:30|18634.21|18514.21|18628.25|18508.25|18634.21|18514.21|18628.25|18508.25|10
1640842240000|2021-12-30 05:30:40|18626.03|18506.03|18616.65|18496.65|18626.03|18506.03|18616.51|18496.51|10
1640842250000|2021-12-30 05:30:50|18616.33|18496.33|18608.65|18488.65|18616.33|18496.33|18608.65|18488.65|10
1640842260000|2021-12-30 05:31:00|18609.3|18489.3|18607.78|18487.78|18609.3|18489.3|18607.32|18487.32|9
1640842270000|2021-12-30 05:31:10|18608.71|18488.71|18608.65|18488.65|18609.38|18489.38|18608.65|18488.65|10
1640842280000|2021-12-30 05:31:20|18608.78|18488.78|18608.84|18488.84|18609.27|18489.27|18608.59|18488.59|10
1640842290000|2021-12-30 05:31:30|18608.55|18488.55|18602.12|18482.12|18608.55|18488.55|18602.12|18482.12|10
1640842300000|2021-12-30 05:31:40|18601.98|18481.98|18596.92|18476.92|18601.98|18481.98|18596.92|18476.92|9
1640842310000|2021-12-30 05:31:50|18595.8|18475.8|18594.28|18474.28|18595.8|18475.8|18594.28|18474.28|9
1640842320000|2021-12-30 05:32:00|18594.71|18474.71|18593.5|18473.5|18594.71|18474.71|18593.14|18473.14|10
1640842330000|2021-12-30 05:32:10|18593.62|18473.62|18593.09|18473.09|18593.62|18473.62|18592.47|18472.47|10
1640842340000|2021-12-30 05:32:20|18592.73|18472.73|18596.59|18476.59|18596.59|18476.59|18592.73|18472.73|10
1640842350000|2021-12-30 05:32:30|18596.74|18476.74|18598.2|18478.2|18598.2|18478.2|18596.74|18476.74|10
1640842360000|2021-12-30 05:32:40|18597.79|18477.79|18598.44|18478.44|18598.44|18478.44|18597.56|18477.56|9
1640842370000|2021-12-30 05:32:50|18597.84|18477.84|18598.14|18478.14|18598.67|18478.67|18597.84|18477.84|9
1640842380000|2021-12-30 05:33:00|18598.02|18478.02|18595.76|18475.76|18598.02|18478.02|18594.38|18474.38|10
1640842390000|2021-12-30 05:33:10|18596.79|18476.79|18595.43|18475.43|18596.79|18476.79|18595.43|18475.43|10
1640842400000|2021-12-30 05:33:20|18595.59|18475.59|18594.9|18474.9|18595.59|18475.59|18594.84|18474.84|9
1640842410000|2021-12-30 05:33:30|18594.88|18474.88|18593.53|18473.53|18594.88|18474.88|18593.52|18473.52|10
1640842420000|2021-12-30 05:33:40|18593.26|18473.26|18596.48|18476.48|18596.48|18476.48|18593.26|18473.26|10
1640842430000|2021-12-30 05:33:50|18596.75|18476.75|18595.25|18475.25|18597.14|18477.14|18595.25|18475.25|10
1640842440000|2021-12-30 05:34:00|18595.22|18475.22|18597.61|18477.61|18597.61|18477.61|18594.92|18474.92|10
1640842450000|2021-12-30 05:34:10|18598.1|18478.1|18599.59|18479.59|18599.59|18479.59|18598.1|18478.1|9
1640842460000|2021-12-30 05:34:20|18599.97|18479.97|18602.18|18482.18|18602.66|18482.66|18599.97|18479.97|10
1640842470000|2021-12-30 05:34:30|18602.91|18482.91|18606|18486|18606|18486|18602.91|18482.91|10
1640842480000|2021-12-30 05:34:40|18606.15|18486.15|18608.32|18488.32|18608.32|18488.32|18606.13|18486.13|10
1640842490000|2021-12-30 05:34:50|18608.59|18488.59|18609.42|18489.42|18609.45|18489.45|18608.59|18488.59|10
1640842500000|2021-12-30 05:35:00|18608.67|18488.67|18611.14|18491.14|18611.14|18491.14|18608.67|18488.67|9
1640842510000|2021-12-30 05:35:10|18611.73|18491.73|18613.12|18493.12|18613.18|18493.18|18611.61|18491.61|10
1640842520000|2021-12-30 05:35:20|18613.17|18493.17|18614.02|18494.02|18614.02|18494.02|18613.1|18493.1|9
1640842530000|2021-12-30 05:35:30|18614.15|18494.15|18615|18495|18615.09|18495.09|18614.15|18494.15|9
1640842540000|2021-12-30 05:35:40|18614.94|18494.94|18615.04|18495.04|18615.62|18495.62|18614.92|18494.92|7
1640842550000|2021-12-30 05:35:50|18615.07|18495.07|18612.98|18492.98|18615.07|18495.07|18612.98|18492.98|8
1640842560000|2021-12-30 05:36:00|18612.99|18492.99|18607.7|18487.7|18613.06|18493.06|18607.7|18487.7|9
1640842570000|2021-12-30 05:36:10|18607.01|18487.01|18606.2|18486.2|18607.01|18487.01|18605.69|18485.69|10
1640842580000|2021-12-30 05:36:20|18604.3|18484.3|18603.21|18483.21|18604.3|18484.3|18603.21|18483.21|10
1640842590000|2021-12-30 05:36:30|18602.07|18482.07|18603.19|18483.19|18603.19|18483.19|18602.03|18482.03|10
1640842600000|2021-12-30 05:36:40|18602.84|18482.84|18603.54|18483.54|18603.54|18483.54|18602.71|18482.71|10
1640842610000|2021-12-30 05:36:50|18603.97|18483.97|18604.35|18484.35|18604.67|18484.67|18603.88|18483.88|9
1640842620000|2021-12-30 05:37:00|18604.79|18484.79|18605.92|18485.92|18606.03|18486.03|18604.79|18484.79|10
1640842630000|2021-12-30 05:37:10|18606.5|18486.5|18609.02|18489.02|18609.02|18489.02|18606.5|18486.5|10
1640842640000|2021-12-30 05:37:20|18608.93|18488.93|18610.18|18490.18|18610.55|18490.55|18608.93|18488.93|9
1640842650000|2021-12-30 05:37:30|18610.37|18490.37|18613.04|18493.04|18613.23|18493.23|18610.37|18490.37|10
1640842660000|2021-12-30 05:37:40|18613.03|18493.03|18613.67|18493.67|18613.67|18493.67|18613.03|18493.03|9
1640842670000|2021-12-30 05:37:50|18613.87|18493.87|18614.29|18494.29|18614.29|18494.29|18613.43|18493.43|8
1640842680000|2021-12-30 05:38:00|18614.58|18494.58|18618.05|18498.05|18618.05|18498.05|18614.58|18494.58|9
1640842690000|2021-12-30 05:38:10|18618.07|18498.07|18619.12|18499.12|18619.22|18499.22|18617.99|18497.99|10
1640842700000|2021-12-30 05:38:20|18618.39|18498.39|18616.43|18496.43|18618.39|18498.39|18616.43|18496.43|10
1640842710000|2021-12-30 05:38:30|18616.39|18496.39|18614.51|18494.51|18616.55|18496.55|18614.21|18494.21|10
1640842720000|2021-12-30 05:38:40|18614.64|18494.64|18615.67|18495.67|18615.8|18495.8|18614.56|18494.56|10
1640842730000|2021-12-30 05:38:50|18615.88|18495.88|18614.37|18494.37|18616.28|18496.28|18614.37|18494.37|7
1640842740000|2021-12-30 05:39:00|18614.24|18494.24|18613.8|18493.8|18614.24|18494.24|18613.36|18493.36|10
1640842750000|2021-12-30 05:39:10|18613.79|18493.79|18616.08|18496.08|18616.15|18496.15|18613.79|18493.79|10
1640842760000|2021-12-30 05:39:20|18616.38|18496.38|18616.99|18496.99|18617.74|18497.74|18616.38|18496.38|10
1640842770000|2021-12-30 05:39:30|18616.93|18496.93|18617.02|18497.02|18617.17|18497.17|18616.57|18496.57|9
1640842780000|2021-12-30 05:39:40|18617.04|18497.04|18617.2|18497.2|18617.25|18497.25|18616.85|18496.85|8
1640842790000|2021-12-30 05:39:50|18617.08|18497.08|18616.5|18496.5|18617.56|18497.56|18616.5|18496.5|9
1640842800000|2021-12-30 05:40:00|18615.99|18495.99|18614.56|18494.56|18616.44|18496.44|18614.56|18494.56|10
1640842810000|2021-12-30 05:40:10|18614.31|18494.31|18613.09|18493.09|18614.31|18494.31|18613.09|18493.09|9
1640842820000|2021-12-30 05:40:20|18613.11|18493.11|18614.1|18494.1|18614.1|18494.1|18613.05|18493.05|9
1640842830000|2021-12-30 05:40:30|18614.16|18494.16|18613.96|18493.96|18614.16|18494.16|18613.8|18493.8|9
1640842840000|2021-12-30 05:40:40|18613.89|18493.89|18613.6|18493.6|18614.08|18494.08|18613.18|18493.18|10
1640842850000|2021-12-30 05:40:50|18613.51|18493.51|18610.89|18490.89|18613.88|18493.88|18610.89|18490.89|10
1640842860000|2021-12-30 05:41:00|18610.38|18490.38|18610.92|18490.92|18610.94|18490.94|18610.38|18490.38|10
1640842870000|2021-12-30 05:41:10|18611.06|18491.06|18611.83|18491.83|18611.83|18491.83|18610.83|18490.83|10
1640842880000|2021-12-30 05:41:20|18611.66|18491.66|18615.76|18495.76|18615.76|18495.76|18611.66|18491.66|9
1640842890000|2021-12-30 05:41:30|18616.4|18496.4|18618.13|18498.13|18618.33|18498.33|18616.4|18496.4|10
1640842900000|2021-12-30 05:41:40|18618.41|18498.41|18620.41|18500.41|18620.41|18500.41|18618.41|18498.41|9
1640842910000|2021-12-30 05:41:50|18620.76|18500.76|18622.77|18502.77|18622.77|18502.77|18620.76|18500.76|10
1640842920000|2021-12-30 05:42:00|18624.17|18504.17|18628.65|18508.65|18628.65|18508.65|18624.17|18504.17|10
1640842930000|2021-12-30 05:42:10|18628.76|18508.76|18633.03|18513.03|18633.06|18513.06|18628.76|18508.76|10
1640842940000|2021-12-30 05:42:20|18633.24|18513.24|18634.58|18514.58|18634.58|18514.58|18633.24|18513.24|10
1640842950000|2021-12-30 05:42:30|18634.97|18514.97|18634.69|18514.69|18635.32|18515.32|18634.1|18514.1|10
1640842960000|2021-12-30 05:42:40|18634.72|18514.72|18634.58|18514.58|18634.8|18514.8|18634.58|18514.58|8
1640842970000|2021-12-30 05:42:50|18635.11|18515.11|18636.51|18516.51|18636.51|18516.51|18635.11|18515.11|10
1640842980000|2021-12-30 05:43:00|18636.61|18516.61|18636.82|18516.82|18637.6|18517.6|18636.61|18516.61|9
1640842990000|2021-12-30 05:43:10|18636.75|18516.75|18636.99|18516.99|18637.29|18517.29|18636.75|18516.75|8
1640843000000|2021-12-30 05:43:20|18636.98|18516.98|18637.5|18517.5|18637.5|18517.5|18636.98|18516.98|9
1640843010000|2021-12-30 05:43:30|18637.44|18517.44|18637.18|18517.18|18637.59|18517.59|18637.09|18517.09|7
1640843020000|2021-12-30 05:43:40|18637.15|18517.15|18637.23|18517.23|18637.39|18517.39|18637.13|18517.13|7
1640843030000|2021-12-30 05:43:50|18637.22|18517.22|18638.73|18518.73|18638.73|18518.73|18637.22|18517.22|10
1640843040000|2021-12-30 05:44:00|18637.85|18517.85|18640.48|18520.48|18640.48|18520.48|18637.85|18517.85|10
1640843050000|2021-12-30 05:44:10|18640.65|18520.65|18641.41|18521.41|18641.86|18521.86|18640.65|18520.65|9
1640843060000|2021-12-30 05:44:20|18641.63|18521.63|18645.77|18525.77|18645.89|18525.89|18641.31|18521.31|10
1640843070000|2021-12-30 05:44:30|18646.41|18526.41|18651.43|18531.43|18651.43|18531.43|18646.41|18526.41|10
1640843080000|2021-12-30 05:44:40|18651.6|18531.6|18653.31|18533.31|18653.31|18533.31|18651.35|18531.35|9
1640843090000|2021-12-30 05:44:50|18653.37|18533.37|18656.25|18536.25|18656.25|18536.25|18653.37|18533.37|8
1640843100000|2021-12-30 05:45:00|18656.28|18536.28|18657.49|18537.49|18657.49|18537.49|18655.69|18535.69|9
1640843110000|2021-12-30 05:45:10|18657.6|18537.6|18657.9|18537.9|18658.07|18538.07|18657.6|18537.6|10
1640843120000|2021-12-30 05:45:20|18658.14|18538.14|18661.16|18541.16|18661.16|18541.16|18658.04|18538.04|10
1640843130000|2021-12-30 05:45:30|18661.22|18541.22|18661.42|18541.42|18662.29|18542.29|18661.14|18541.14|9
1640843140000|2021-12-30 05:45:40|18661.34|18541.34|18661.73|18541.73|18661.73|18541.73|18661.09|18541.09|10
1640843150000|2021-12-30 05:45:50|18662.1|18542.1|18663.39|18543.39|18663.39|18543.39|18661.67|18541.67|8
1640843160000|2021-12-30 05:46:00|18663.83|18543.83|18663.54|18543.54|18664.62|18544.62|18663.37|18543.37|9
1640843170000|2021-12-30 05:46:10|18663.65|18543.65|18660.51|18540.51|18663.65|18543.65|18660.43|18540.43|10
1640843180000|2021-12-30 05:46:20|18660.16|18540.16|18659.29|18539.29|18660.16|18540.16|18659.07|18539.07|10
1640843190000|2021-12-30 05:46:30|18659.3|18539.3|18661.43|18541.43|18661.43|18541.43|18659.3|18539.3|10
1640843200000|2021-12-30 05:46:40|18661.86|18541.86|18662.93|18542.93|18663.11|18543.11|18661.86|18541.86|10
1640843210000|2021-12-30 05:46:50|18663.17|18543.17|18663.67|18543.67|18663.67|18543.67|18663.15|18543.15|9
1640843220000|2021-12-30 05:47:00|18663.56|18543.56|18664.01|18544.01|18665|18545|18663.38|18543.38|8
1640843230000|2021-12-30 05:47:10|18663.95|18543.95|18663.41|18543.41|18664.08|18544.08|18663.41|18543.41|10
1640843240000|2021-12-30 05:47:20|18663.13|18543.13|18663.12|18543.12|18663.67|18543.67|18663.09|18543.09|8
1640843250000|2021-12-30 05:47:30|18663.07|18543.07|18663.95|18543.95|18664.16|18544.16|18663.07|18543.07|10
1640843260000|2021-12-30 05:47:40|18663.7|18543.7|18663.94|18543.94|18664.06|18544.06|18663.29|18543.29|10
1640843270000|2021-12-30 05:47:50|18664.01|18544.01|18664.34|18544.34|18664.34|18544.34|18663.36|18543.36|10
1640843280000|2021-12-30 05:48:00|18663.85|18543.85|18666.96|18546.96|18666.96|18546.96|18663.8|18543.8|10
1640843290000|2021-12-30 05:48:10|18667.32|18547.32|18669.91|18549.91|18670.01|18550.01|18667.32|18547.32|10
1640843300000|2021-12-30 05:48:20|18670.06|18550.06|18670.11|18550.11|18670.11|18550.11|18669.78|18549.78|9
1640843310000|2021-12-30 05:48:30|18669.8|18549.8|18669.6|18549.6|18670.21|18550.21|18669.58|18549.58|9
1640843320000|2021-12-30 05:48:40|18669.58|18549.58|18668.11|18548.11|18669.58|18549.58|18668.11|18548.11|10
1640843330000|2021-12-30 05:48:50|18668.66|18548.66|18669.03|18549.03|18669.03|18549.03|18668.58|18548.58|10
1640843340000|2021-12-30 05:49:00|18668.86|18548.86|18668.78|18548.78|18668.88|18548.88|18668.36|18548.36|9
1640843350000|2021-12-30 05:49:10|18668.69|18548.69|18668.32|18548.32|18668.89|18548.89|18668.32|18548.32|9
1640843360000|2021-12-30 05:49:20|18667.2|18547.2|18665.79|18545.79|18667.2|18547.2|18665.74|18545.74|10
1640843370000|2021-12-30 05:49:30|18665.61|18545.61|18666.67|18546.67|18666.96|18546.96|18665.61|18545.61|10
1640843380000|2021-12-30 05:49:40|18665.83|18545.83|18665.98|18545.98|18666.2|18546.2|18665.62|18545.62|10
1640843390000|2021-12-30 05:49:50|18665.99|18545.99|18666.32|18546.32|18666.32|18546.32|18665.49|18545.49|8
1640843400000|2021-12-30 05:50:00|18666.21|18546.21|18667.3|18547.3|18667.3|18547.3|18666.13|18546.13|9
1640843410000|2021-12-30 05:50:10|18667.4|18547.4|18667.93|18547.93|18667.97|18547.97|18667.27|18547.27|10
1640843420000|2021-12-30 05:50:20|18668.96|18548.96|18667.4|18547.4|18668.96|18548.96|18667.4|18547.4|8
1640843430000|2021-12-30 05:50:30|18667.09|18547.09|18667.14|18547.14|18667.14|18547.14|18666.57|18546.57|9
1640843440000|2021-12-30 05:50:40|18667.06|18547.06|18667.21|18547.21|18667.29|18547.29|18666.92|18546.92|8
1640843450000|2021-12-30 05:50:50|18667.83|18547.83|18661.1|18541.1|18667.83|18547.83|18661.1|18541.1|10
1640843460000|2021-12-30 05:51:00|18660.59|18540.59|18657.26|18537.26|18660.59|18540.59|18657.26|18537.26|10
1640843470000|2021-12-30 05:51:10|18656.97|18536.97|18655.43|18535.43|18656.97|18536.97|18655.42|18535.42|10
1640843480000|2021-12-30 05:51:20|18655.52|18535.52|18655.46|18535.46|18655.64|18535.64|18654.76|18534.76|10
1640843490000|2021-12-30 05:51:30|18655.42|18535.42|18656.49|18536.49|18656.8|18536.8|18655.42|18535.42|10
1640843500000|2021-12-30 05:51:40|18656.58|18536.58|18656.94|18536.94|18656.94|18536.94|18656.28|18536.28|10
1640843510000|2021-12-30 05:51:50|18657.02|18537.02|18656.72|18536.72|18657.04|18537.04|18656.72|18536.72|6
1640843520000|2021-12-30 05:52:00|18656.77|18536.77|18657.18|18537.18|18657.18|18537.18|18656.46|18536.46|10
1640843530000|2021-12-30 05:52:10|18657.57|18537.57|18657.84|18537.84|18657.84|18537.84|18657.41|18537.41|10
1640843540000|2021-12-30 05:52:20|18657.76|18537.76|18655.65|18535.65|18657.76|18537.76|18655.62|18535.62|10
1640843550000|2021-12-30 05:52:30|18654.01|18534.01|18651.82|18531.82|18654.01|18534.01|18651.59|18531.59|10
1640843560000|2021-12-30 05:52:40|18651.98|18531.98|18650.22|18530.22|18651.98|18531.98|18650.21|18530.21|10
1640843570000|2021-12-30 05:52:50|18650.35|18530.35|18651.38|18531.38|18651.38|18531.38|18650.22|18530.22|10
1640843580000|2021-12-30 05:53:00|18651.47|18531.47|18653.75|18533.75|18653.75|18533.75|18651.47|18531.47|10
1640843590000|2021-12-30 05:53:10|18653.73|18533.73|18654.7|18534.7|18654.91|18534.91|18653.73|18533.73|9
1640843600000|2021-12-30 05:53:20|18654.96|18534.96|18655.25|18535.25|18655.25|18535.25|18654.41|18534.41|9
1640843610000|2021-12-30 05:53:30|18655.01|18535.01|18653.87|18533.87|18655.01|18535.01|18653.65|18533.65|10
1640843620000|2021-12-30 05:53:40|18653.9|18533.9|18654.62|18534.62|18654.62|18534.62|18653.27|18533.27|10
1640843630000|2021-12-30 05:53:50|18654.85|18534.85|18657|18537|18657|18537|18654.85|18534.85|10
1640843640000|2021-12-30 05:54:00|18657.45|18537.45|18659.18|18539.18|18659.18|18539.18|18657.45|18537.45|10
1640843650000|2021-12-30 05:54:10|18659.56|18539.56|18659.82|18539.82|18660.01|18540.01|18659.42|18539.42|9
1640843660000|2021-12-30 05:54:20|18659.7|18539.7|18659.68|18539.68|18659.86|18539.86|18659.49|18539.49|10
1640843670000|2021-12-30 05:54:30|18659.71|18539.71|18660.52|18540.52|18660.52|18540.52|18659.71|18539.71|9
1640843680000|2021-12-30 05:54:40|18660.61|18540.61|18658.87|18538.87|18661.06|18541.06|18658.87|18538.87|8
1640843690000|2021-12-30 05:54:50|18658.82|18538.82|18657.79|18537.79|18658.82|18538.82|18657.48|18537.48|8
1640843700000|2021-12-30 05:55:00|18657.92|18537.92|18659.3|18539.3|18659.3|18539.3|18657.76|18537.76|10
1640843710000|2021-12-30 05:55:10|18659.31|18539.31|18663.4|18543.4|18663.4|18543.4|18659.31|18539.31|9
1640843720000|2021-12-30 05:55:20|18663.42|18543.42|18666.6|18546.6|18667.03|18547.03|18663.42|18543.42|9
1640843730000|2021-12-30 05:55:30|18667.03|18547.03|18667.61|18547.61|18667.64|18547.64|18666.71|18546.71|8
1640843740000|2021-12-30 05:55:40|18667.75|18547.75|18667.79|18547.79|18667.91|18547.91|18667.58|18547.58|9
1640843750000|2021-12-30 05:55:50|18667.62|18547.62|18669.47|18549.47|18669.47|18549.47|18667.35|18547.35|10
1640843760000|2021-12-30 05:56:00|18670.17|18550.17|18670.99|18550.99|18671.34|18551.34|18669.21|18549.21|9
1640843770000|2021-12-30 05:56:10|18671.86|18551.86|18670.99|18550.99|18671.86|18551.86|18670.99|18550.99|8
1640843780000|2021-12-30 05:56:20|18670.96|18550.96|18672.18|18552.18|18672.18|18552.18|18670.65|18550.65|8
1640843790000|2021-12-30 05:56:30|18673.73|18553.73|18677.66|18557.66|18677.66|18557.66|18673.73|18553.73|10
1640843800000|2021-12-30 05:56:40|18677.8|18557.8|18678.25|18558.25|18678.25|18558.25|18677.5|18557.5|8
1640843810000|2021-12-30 05:56:50|18678.12|18558.12|18677.76|18557.76|18678.33|18558.33|18677.76|18557.76|10
1640843820000|2021-12-30 05:57:00|18677.68|18557.68|18677.93|18557.93|18677.93|18557.93|18677.38|18557.38|10
1640843830000|2021-12-30 05:57:10|18677.75|18557.75|18679.01|18559.01|18679.06|18559.06|18677.75|18557.75|10
1640843840000|2021-12-30 05:57:20|18678.9|18558.9|18676.38|18556.38|18678.9|18558.9|18676.38|18556.38|10
1640843850000|2021-12-30 05:57:30|18676.67|18556.67|18677.28|18557.28|18677.49|18557.49|18676.61|18556.61|10
1640843860000|2021-12-30 05:57:40|18677.27|18557.27|18677.99|18557.99|18677.99|18557.99|18677.23|18557.23|10
1640843870000|2021-12-30 05:57:50|18678.11|18558.11|18679.17|18559.17|18679.22|18559.22|18678.02|18558.02|9
1640843880000|2021-12-30 05:58:00|18679.26|18559.26|18679.27|18559.27|18679.33|18559.33|18678.88|18558.88|9
1640843890000|2021-12-30 05:58:10|18679.23|18559.23|18678.65|18558.65|18679.23|18559.23|18678.58|18558.58|8
1640843900000|2021-12-30 05:58:20|18679|18559|18678.97|18558.97|18679.37|18559.37|18678.88|18558.88|10
1640843910000|2021-12-30 05:58:30|18679.31|18559.31|18677.6|18557.6|18679.31|18559.31|18677.59|18557.59|10
1640843920000|2021-12-30 05:58:40|18677.61|18557.61|18677.53|18557.53|18677.62|18557.62|18677.42|18557.42|10
1640843930000|2021-12-30 05:58:50|18677.69|18557.69|18679.09|18559.09|18679.46|18559.46|18677.69|18557.69|10
1640843940000|2021-12-30 05:59:00|18679.35|18559.35|18683.54|18563.54|18683.54|18563.54|18679.35|18559.35|10
1640843950000|2021-12-30 05:59:10|18683.68|18563.68|18684.69|18564.69|18684.69|18564.69|18682.95|18562.95|10
1640843960000|2021-12-30 05:59:20|18686.44|18566.44|18690.21|18570.21|18690.21|18570.21|18686.44|18566.44|10
1640843970000|2021-12-30 05:59:30|18690.59|18570.59|18690.63|18570.63|18690.77|18570.77|18690.45|18570.45|9
1640843980000|2021-12-30 05:59:40|18690.72|18570.72|18691.27|18571.27|18691.33|18571.33|18690.72|18570.72|9
1640843990000|2021-12-30 05:59:50|18691.98|18571.98|18693.13|18573.13|18693.13|18573.13|18691.98|18571.98|10
1640844000000|2021-12-30 06:00:00|18693.15|18573.15|18695.79|18575.79|18695.85|18575.85|18693.14|18573.14|10
1640844010000|2021-12-30 06:00:10|18695.63|18575.63|18696.17|18576.17|18696.17|18576.17|18695.38|18575.38|10
1640844020000|2021-12-30 06:00:20|18696.24|18576.24|18697.33|18577.33|18697.33|18577.33|18696.24|18576.24|10
1640844030000|2021-12-30 06:00:30|18697.4|18577.4|18695.56|18575.56|18697.4|18577.4|18695.56|18575.56|10
1640844040000|2021-12-30 06:00:40|18695.2|18575.2|18695.42|18575.42|18695.95|18575.95|18695.2|18575.2|10
1640844050000|2021-12-30 06:00:50|18695.55|18575.55|18696.16|18576.16|18696.73|18576.73|18695.42|18575.42|10
1640844060000|2021-12-30 06:01:00|18696.34|18576.34|18698.65|18578.65|18698.66|18578.66|18696.34|18576.34|10
1640844070000|2021-12-30 06:01:10|18697.78|18577.78|18695.73|18575.73|18697.78|18577.78|18695.73|18575.73|10
1640844080000|2021-12-30 06:01:20|18695.62|18575.62|18695.92|18575.92|18695.92|18575.92|18694.45|18574.45|10
1640844090000|2021-12-30 06:01:30|18695.59|18575.59|18694.18|18574.18|18695.59|18575.59|18694.18|18574.18|9
1640844100000|2021-12-30 06:01:40|18693.76|18573.76|18690.91|18570.91|18693.76|18573.76|18690.91|18570.91|10
1640844110000|2021-12-30 06:01:50|18690.81|18570.81|18688.85|18568.85|18690.81|18570.81|18688.85|18568.85|10
1640844120000|2021-12-30 06:02:00|18688.7|18568.7|18687.28|18567.28|18688.7|18568.7|18687.26|18567.26|10
1640844130000|2021-12-30 06:02:10|18687.03|18567.03|18687.57|18567.57|18687.77|18567.77|18686.03|18566.03|10
1640844140000|2021-12-30 06:02:20|18687.29|18567.29|18684.86|18564.86|18687.33|18567.33|18684.86|18564.86|9
1640844150000|2021-12-30 06:02:30|18684.99|18564.99|18685.4|18565.4|18685.48|18565.48|18684.94|18564.94|10
1640844160000|2021-12-30 06:02:40|18685.47|18565.47|18685.21|18565.21|18685.55|18565.55|18684.79|18564.79|9
1640844170000|2021-12-30 06:02:50|18685.36|18565.36|18686.39|18566.39|18686.46|18566.46|18685.36|18565.36|9
1640844180000|2021-12-30 06:03:00|18686.57|18566.57|18687.97|18567.97|18688.02|18568.02|18686.37|18566.37|9
1640844190000|2021-12-30 06:03:10|18687.4|18567.4|18688.86|18568.86|18688.86|18568.86|18687.38|18567.38|10
1640844200000|2021-12-30 06:03:20|18688.91|18568.91|18689.28|18569.28|18689.73|18569.73|18688.83|18568.83|10
1640844210000|2021-12-30 06:03:30|18689.31|18569.31|18688.35|18568.35|18689.39|18569.39|18688.35|18568.35|9
1640844220000|2021-12-30 06:03:40|18688.44|18568.44|18688.1|18568.1|18688.5|18568.5|18687.18|18567.18|10
1640844230000|2021-12-30 06:03:50|18688.37|18568.37|18685.8|18565.8|18688.37|18568.37|18685.8|18565.8|10
1640844240000|2021-12-30 06:04:00|18685.75|18565.75|18688.19|18568.19|18688.19|18568.19|18685.75|18565.75|10
1640844250000|2021-12-30 06:04:10|18687.59|18567.59|18686.98|18566.98|18687.67|18567.67|18686.95|18566.95|10
1640844260000|2021-12-30 06:04:20|18686.55|18566.55|18688.07|18568.07|18688.11|18568.11|18686.45|18566.45|9
1640844270000|2021-12-30 06:04:30|18688.17|18568.17|18689.92|18569.92|18689.92|18569.92|18688.01|18568.01|10
1640844280000|2021-12-30 06:04:40|18690.68|18570.68|18691.6|18571.6|18691.66|18571.66|18690.54|18570.54|9
1640844290000|2021-12-30 06:04:50|18691.53|18571.53|18690.87|18570.87|18691.64|18571.64|18690.87|18570.87|10
1640844300000|2021-12-30 06:05:00|18690.69|18570.69|18693.92|18573.92|18693.92|18573.92|18690.69|18570.69|10
1640844310000|2021-12-30 06:05:10|18694.32|18574.32|18695.13|18575.13|18695.84|18575.84|18694.32|18574.32|9
1640844320000|2021-12-30 06:05:20|18695.64|18575.64|18694.69|18574.69|18695.64|18575.64|18694.69|18574.69|9
1640844330000|2021-12-30 06:05:30|18694.48|18574.48|18694.01|18574.01|18694.48|18574.48|18693.6|18573.6|9
1640844340000|2021-12-30 06:05:40|18694.24|18574.24|18693.32|18573.32|18694.31|18574.31|18693.09|18573.09|10
1640844350000|2021-12-30 06:05:50|18693.15|18573.15|18693.6|18573.6|18694.06|18574.06|18693.15|18573.15|10
1640844360000|2021-12-30 06:06:00|18693.23|18573.23|18689.6|18569.6|18693.23|18573.23|18689.6|18569.6|9
1640844370000|2021-12-30 06:06:10|18689.62|18569.62|18690.2|18570.2|18690.2|18570.2|18688.02|18568.02|10
1640844380000|2021-12-30 06:06:20|18690.45|18570.45|18690.27|18570.27|18690.81|18570.81|18690.11|18570.11|9
1640844390000|2021-12-30 06:06:30|18690.22|18570.22|18690.52|18570.52|18690.52|18570.52|18690.02|18570.02|8
1640844400000|2021-12-30 06:06:40|18690.47|18570.47|18689.71|18569.71|18690.55|18570.55|18689.62|18569.62|10
1640844410000|2021-12-30 06:06:50|18688.86|18568.86|18684.3|18564.3|18688.86|18568.86|18684.3|18564.3|10
1640844420000|2021-12-30 06:07:00|18684.16|18564.16|18681.83|18561.83|18684.16|18564.16|18681.06|18561.06|9
1640844430000|2021-12-30 06:07:10|18681.47|18561.47|18677.31|18557.31|18681.47|18561.47|18677.31|18557.31|10
1640844440000|2021-12-30 06:07:20|18677.48|18557.48|18674.71|18554.71|18677.48|18557.48|18674.71|18554.71|10
1640844450000|2021-12-30 06:07:30|18674.75|18554.75|18671.52|18551.52|18674.75|18554.75|18671.52|18551.52|9
1640844460000|2021-12-30 06:07:40|18671.76|18551.76|18672.53|18552.53|18672.54|18552.54|18671.47|18551.47|9
1640844470000|2021-12-30 06:07:50|18672.75|18552.75|18673.75|18553.75|18674.4|18554.4|18672.75|18552.75|10
1640844480000|2021-12-30 06:08:00|18673.67|18553.67|18672.86|18552.86|18673.67|18553.67|18672.57|18552.57|8
1640844490000|2021-12-30 06:08:10|18672.34|18552.34|18672.76|18552.76|18672.81|18552.81|18672.33|18552.33|7
1640844500000|2021-12-30 06:08:20|18672.65|18552.65|18672.8|18552.8|18673.32|18553.32|18672.65|18552.65|10
1640844510000|2021-12-30 06:08:30|18672.48|18552.48|18672.32|18552.32|18672.48|18552.48|18672.12|18552.12|9
1640844520000|2021-12-30 06:08:40|18672.31|18552.31|18671.23|18551.23|18672.31|18552.31|18671.17|18551.17|10
1640844530000|2021-12-30 06:08:50|18671.19|18551.19|18670.81|18550.81|18671.8|18551.8|18670.81|18550.81|10
1640844540000|2021-12-30 06:09:00|18671.04|18551.04|18671.56|18551.56|18671.56|18551.56|18670.8|18550.8|9
1640844550000|2021-12-30 06:09:10|18672.44|18552.44|18675.93|18555.93|18675.93|18555.93|18672.44|18552.44|10
1640844560000|2021-12-30 06:09:20|18676.68|18556.68|18676.59|18556.59|18676.68|18556.68|18676.2|18556.2|8
1640844570000|2021-12-30 06:09:30|18676.6|18556.6|18678.26|18558.26|18678.26|18558.26|18676.55|18556.55|10
1640844580000|2021-12-30 06:09:40|18678.16|18558.16|18678|18558|18678.4|18558.4|18678|18558|9
1640844590000|2021-12-30 06:09:50|18678.08|18558.08|18680.28|18560.28|18680.37|18560.37|18678|18558|10
1640844600000|2021-12-30 06:10:00|18680.8|18560.8|18682.02|18562.02|18682.02|18562.02|18680.51|18560.51|10
1640844610000|2021-12-30 06:10:10|18681.93|18561.93|18682.86|18562.86|18683.02|18563.02|18681.93|18561.93|8
1640844620000|2021-12-30 06:10:20|18682.18|18562.18|18680.68|18560.68|18682.37|18562.37|18680.68|18560.68|10
1640844630000|2021-12-30 06:10:30|18680.67|18560.67|18680.44|18560.44|18680.67|18560.67|18679.79|18559.79|10
1640844640000|2021-12-30 06:10:40|18680.42|18560.42|18683.5|18563.5|18683.5|18563.5|18680.32|18560.32|10
1640844650000|2021-12-30 06:10:50|18683.64|18563.64|18685.82|18565.82|18685.89|18565.89|18683.64|18563.64|7
1640844660000|2021-12-30 06:11:00|18685.79|18565.79|18687.8|18567.8|18687.8|18567.8|18685.79|18565.79|7
1640844670000|2021-12-30 06:11:10|18688.16|18568.16|18688.21|18568.21|18688.41|18568.41|18688.04|18568.04|10
1640844680000|2021-12-30 06:11:20|18688.5|18568.5|18688.09|18568.09|18688.75|18568.75|18688.01|18568.01|10
1640844690000|2021-12-30 06:11:30|18688.4|18568.4|18688.34|18568.34|18688.43|18568.43|18687.88|18567.88|9
1640844700000|2021-12-30 06:11:40|18688|18568|18685.65|18565.65|18688.26|18568.26|18685.65|18565.65|10
1640844710000|2021-12-30 06:11:50|18685.34|18565.34|18683.12|18563.12|18685.34|18565.34|18683.12|18563.12|10
1640844720000|2021-12-30 06:12:00|18682.38|18562.38|18682.25|18562.25|18682.38|18562.38|18681.81|18561.81|10
1640844730000|2021-12-30 06:12:10|18682.21|18562.21|18683.21|18563.21|18683.21|18563.21|18681.99|18561.99|10
1640844740000|2021-12-30 06:12:20|18683.73|18563.73|18683.97|18563.97|18683.97|18563.97|18682.4|18562.4|10
1640844750000|2021-12-30 06:12:30|18684.49|18564.49|18685.84|18565.84|18685.84|18565.84|18684.49|18564.49|10
1640844760000|2021-12-30 06:12:40|18685.94|18565.94|18684.93|18564.93|18686.27|18566.27|18684.93|18564.93|9
1640844770000|2021-12-30 06:12:50|18684.99|18564.99|18682.62|18562.62|18684.99|18564.99|18682.57|18562.57|10
1640844780000|2021-12-30 06:13:00|18682.68|18562.68|18683.55|18563.55|18683.55|18563.55|18682.48|18562.48|10
1640844790000|2021-12-30 06:13:10|18684.11|18564.11|18685.64|18565.64|18685.64|18565.64|18684.11|18564.11|10
1640844800000|2021-12-30 06:13:20|18685.81|18565.81|18686.46|18566.46|18686.7|18566.7|18685.74|18565.74|10
1640844810000|2021-12-30 06:13:30|18686.79|18566.79|18687.79|18567.79|18687.81|18567.81|18686.35|18566.35|9
1640844820000|2021-12-30 06:13:40|18687.68|18567.68|18687.96|18567.96|18688.24|18568.24|18687.68|18567.68|10
1640844830000|2021-12-30 06:13:50|18687.98|18567.98|18687.81|18567.81|18687.98|18567.98|18687.46|18567.46|8
1640844840000|2021-12-30 06:14:00|18687.43|18567.43|18683.59|18563.59|18687.43|18567.43|18683.59|18563.59|10
1640844850000|2021-12-30 06:14:10|18683.81|18563.81|18681.7|18561.7|18683.86|18563.86|18681.7|18561.7|10
1640844860000|2021-12-30 06:14:20|18681.5|18561.5|18682.41|18562.41|18682.53|18562.53|18681.46|18561.46|9
1640844870000|2021-12-30 06:14:30|18682.61|18562.61|18682.88|18562.88|18683.1|18563.1|18682.4|18562.4|10
1640844880000|2021-12-30 06:14:40|18682.63|18562.63|18683.26|18563.26|18683.26|18563.26|18682.28|18562.28|10
1640844890000|2021-12-30 06:14:50|18683.31|18563.31|18683.29|18563.29|18683.34|18563.34|18682.89|18562.89|9
1640844900000|2021-12-30 06:15:00|18683.23|18563.23|18683.64|18563.64|18683.64|18563.64|18682.87|18562.87|10
1640844910000|2021-12-30 06:15:10|18683.63|18563.63|18684.46|18564.46|18684.68|18564.68|18683.62|18563.62|9
1640844920000|2021-12-30 06:15:20|18684.98|18564.98|18685.46|18565.46|18685.46|18565.46|18684.86|18564.86|9
1640844930000|2021-12-30 06:15:30|18685.47|18565.47|18684.87|18564.87|18685.62|18565.62|18684.87|18564.87|9
1640844940000|2021-12-30 06:15:40|18684.67|18564.67|18684.08|18564.08|18684.67|18564.67|18684.04|18564.04|4
1640844950000|2021-12-30 06:15:50|18684.76|18564.76|18685.24|18565.24|18685.24|18565.24|18684.76|18564.76|8
1640844960000|2021-12-30 06:16:00|18685.36|18565.36|18685.71|18565.71|18685.95|18565.95|18685.09|18565.09|8
1640844970000|2021-12-30 06:16:10|18686.33|18566.33|18686.73|18566.73|18687.04|18567.04|18686.33|18566.33|8
1640844980000|2021-12-30 06:16:20|18686.67|18566.67|18686.81|18566.81|18687.03|18567.03|18686.49|18566.49|10
1640844990000|2021-12-30 06:16:30|18686.79|18566.79|18684.86|18564.86|18686.79|18566.79|18684.86|18564.86|10
1640845000000|2021-12-30 06:16:40|18684.76|18564.76|18684.29|18564.29|18684.77|18564.77|18684.18|18564.18|9
1640845010000|2021-12-30 06:16:50|18684.42|18564.42|18684.95|18564.95|18684.95|18564.95|18684.42|18564.42|10
1640845020000|2021-12-30 06:17:00|18684.88|18564.88|18684.29|18564.29|18684.88|18564.88|18684.29|18564.29|9
1640845030000|2021-12-30 06:17:10|18684.31|18564.31|18684.07|18564.07|18684.77|18564.77|18684.05|18564.05|8
1640845040000|2021-12-30 06:17:20|18684.03|18564.03|18683.98|18563.98|18684.2|18564.2|18683.98|18563.98|9
1640845050000|2021-12-30 06:17:30|18683.87|18563.87|18685.67|18565.67|18685.67|18565.67|18683.87|18563.87|8
1640845060000|2021-12-30 06:17:40|18685.63|18565.63|18687.46|18567.46|18687.68|18567.68|18685.63|18565.63|10
1640845070000|2021-12-30 06:17:50|18687.74|18567.74|18687.32|18567.32|18687.81|18567.81|18687.32|18567.32|9
1640845080000|2021-12-30 06:18:00|18687.43|18567.43|18687.85|18567.85|18687.85|18567.85|18687.09|18567.09|10
1640845090000|2021-12-30 06:18:10|18687.88|18567.88|18688.16|18568.16|18688.45|18568.45|18687.88|18567.88|10
1640845100000|2021-12-30 06:18:20|18688.15|18568.15|18687.81|18567.81|18688.15|18568.15|18687.72|18567.72|8
1640845110000|2021-12-30 06:18:30|18688.02|18568.02|18688.33|18568.33|18688.73|18568.73|18688.02|18568.02|10
1640845120000|2021-12-30 06:18:40|18688.51|18568.51|18688.7|18568.7|18688.7|18568.7|18688.06|18568.06|9
1640845130000|2021-12-30 06:18:50|18688.67|18568.67|18689.69|18569.69|18689.69|18569.69|18688.56|18568.56|10
1640845140000|2021-12-30 06:19:00|18689.32|18569.32|18689.61|18569.61|18689.61|18569.61|18689.16|18569.16|9
1640845150000|2021-12-30 06:19:10|18689.43|18569.43|18687.05|18567.05|18689.49|18569.49|18687.05|18567.05|9
1640845160000|2021-12-30 06:19:20|18687.01|18567.01|18686|18566|18687.01|18567.01|18686|18566|8
1640845170000|2021-12-30 06:19:30|18685.81|18565.81|18684.71|18564.71|18685.81|18565.81|18684.62|18564.62|10
1640845180000|2021-12-30 06:19:40|18685.16|18565.16|18685.38|18565.38|18685.38|18565.38|18684.88|18564.88|10
1640845190000|2021-12-30 06:19:50|18685.6|18565.6|18684.42|18564.42|18685.6|18565.6|18684.42|18564.42|8
1640845200000|2021-12-30 06:20:00|18684.39|18564.39|18682.36|18562.36|18684.39|18564.39|18682.36|18562.36|10
1640845210000|2021-12-30 06:20:10|18681.95|18561.95|18676.87|18556.87|18681.95|18561.95|18676.87|18556.87|10
1640845220000|2021-12-30 06:20:20|18677.08|18557.08|18679|18559|18679|18559|18676.69|18556.69|10
1640845230000|2021-12-30 06:20:30|18678.76|18558.76|18678.19|18558.19|18678.76|18558.76|18677.94|18557.94|10
1640845240000|2021-12-30 06:20:40|18678.42|18558.42|18677.84|18557.84|18678.42|18558.42|18677.65|18557.65|10
1640845250000|2021-12-30 06:20:50|18677.55|18557.55|18677.11|18557.11|18677.64|18557.64|18676.9|18556.9|10
1640845260000|2021-12-30 06:21:00|18676.68|18556.68|18676.7|18556.7|18676.7|18556.7|18675.87|18555.87|9
1640845270000|2021-12-30 06:21:10|18676.73|18556.73|18676.36|18556.36|18677.09|18557.09|18676.36|18556.36|10
1640845280000|2021-12-30 06:21:20|18676.47|18556.47|18676.45|18556.45|18676.73|18556.73|18676.45|18556.45|9
1640845290000|2021-12-30 06:21:30|18676.44|18556.44|18674.01|18554.01|18676.46|18556.46|18674.01|18554.01|9
1640845300000|2021-12-30 06:21:40|18673.78|18553.78|18673.04|18553.04|18674.27|18554.27|18673.04|18553.04|10
1640845310000|2021-12-30 06:21:50|18672.97|18552.97|18672.28|18552.28|18673.1|18553.1|18672.28|18552.28|10
1640845320000|2021-12-30 06:22:00|18672.29|18552.29|18672.3|18552.3|18672.78|18552.78|18672.23|18552.23|8
1640845330000|2021-12-30 06:22:10|18672.43|18552.43|18673.48|18553.48|18673.48|18553.48|18672.38|18552.38|9
1640845340000|2021-12-30 06:22:20|18673.43|18553.43|18675.55|18555.55|18676.02|18556.02|18673.43|18553.43|10
1640845350000|2021-12-30 06:22:30|18675.76|18555.76|18676.58|18556.58|18676.58|18556.58|18675.66|18555.66|10
1640845360000|2021-12-30 06:22:40|18676.66|18556.66|18677.03|18557.03|18677.24|18557.24|18676.63|18556.63|10
1640845370000|2021-12-30 06:22:50|18677.12|18557.12|18677.41|18557.41|18677.41|18557.41|18677.02|18557.02|10
1640845380000|2021-12-30 06:23:00|18677.8|18557.8|18679.49|18559.49|18679.49|18559.49|18677.8|18557.8|9
1640845390000|2021-12-30 06:23:10|18679.5|18559.5|18677.86|18557.86|18679.57|18559.57|18677.86|18557.86|10
1640845400000|2021-12-30 06:23:20|18677.92|18557.92|18677.24|18557.24|18677.94|18557.94|18676.53|18556.53|8
1640845410000|2021-12-30 06:23:30|18677.12|18557.12|18676.77|18556.77|18677.55|18557.55|18676.77|18556.77|10
1640845420000|2021-12-30 06:23:40|18676.79|18556.79|18676.77|18556.77|18676.97|18556.97|18676.23|18556.23|7
1640845430000|2021-12-30 06:23:50|18676.85|18556.85|18677.64|18557.64|18677.68|18557.68|18676.8|18556.8|9
1640845440000|2021-12-30 06:24:00|18677.78|18557.78|18678.18|18558.18|18678.18|18558.18|18677.78|18557.78|9
1640845450000|2021-12-30 06:24:10|18678.16|18558.16|18678.74|18558.74|18678.74|18558.74|18678.14|18558.14|9
1640845460000|2021-12-30 06:24:20|18678.8|18558.8|18679.23|18559.23|18679.43|18559.43|18678.8|18558.8|7
1640845470000|2021-12-30 06:24:30|18679.17|18559.17|18681.62|18561.62|18681.62|18561.62|18679.17|18559.17|10
1640845480000|2021-12-30 06:24:40|18681.7|18561.7|18683.22|18563.22|18683.22|18563.22|18681.7|18561.7|10
1640845490000|2021-12-30 06:24:50|18683.65|18563.65|18682.62|18562.62|18683.65|18563.65|18682.62|18562.62|9
1640845500000|2021-12-30 06:25:00|18682.68|18562.68|18681.59|18561.59|18682.68|18562.68|18681.59|18561.59|10
1640845510000|2021-12-30 06:25:10|18681.92|18561.92|18683.08|18563.08|18683.08|18563.08|18681.92|18561.92|9
1640845520000|2021-12-30 06:25:20|18683.27|18563.27|18685.09|18565.09|18685.23|18565.23|18683.27|18563.27|9
1640845530000|2021-12-30 06:25:30|18685.57|18565.57|18685.65|18565.65|18685.72|18565.72|18685.57|18565.57|6
1640845540000|2021-12-30 06:25:40|18686.33|18566.33|18687.1|18567.1|18687.1|18567.1|18686.33|18566.33|7
1640845550000|2021-12-30 06:25:50|18687.49|18567.49|18688.02|18568.02|18688.35|18568.35|18687.49|18567.49|10
1640845560000|2021-12-30 06:26:00|18687.94|18567.94|18686.24|18566.24|18688.13|18568.13|18686.24|18566.24|9
1640845570000|2021-12-30 06:26:10|18686.17|18566.17|18683.08|18563.08|18686.17|18566.17|18683.08|18563.08|8
1640845580000|2021-12-30 06:26:20|18682.33|18562.33|18682.33|18562.33|18682.96|18562.96|18682.33|18562.33|8
1640845590000|2021-12-30 06:26:30|18682.4|18562.4|18682.8|18562.8|18682.8|18562.8|18681.58|18561.58|9
1640845600000|2021-12-30 06:26:40|18683.16|18563.16|18684.3|18564.3|18684.37|18564.37|18683.16|18563.16|10
1640845610000|2021-12-30 06:26:50|18684.69|18564.69|18685.83|18565.83|18685.96|18565.96|18684.65|18564.65|9
1640845620000|2021-12-30 06:27:00|18685.66|18565.66|18686.55|18566.55|18686.55|18566.55|18685.66|18565.66|7
1640845630000|2021-12-30 06:27:10|18686.92|18566.92|18687.79|18567.79|18688.07|18568.07|18686.92|18566.92|9
1640845640000|2021-12-30 06:27:20|18687.21|18567.21|18686.07|18566.07|18687.21|18567.21|18686.07|18566.07|10
1640845650000|2021-12-30 06:27:30|18685.93|18565.93|18683.06|18563.06|18685.93|18565.93|18683.06|18563.06|8
1640845660000|2021-12-30 06:27:40|18682.91|18562.91|18681.21|18561.21|18682.91|18562.91|18681.21|18561.21|9
1640845670000|2021-12-30 06:27:50|18681.12|18561.12|18676.92|18556.92|18681.12|18561.12|18676.92|18556.92|10
1640845680000|2021-12-30 06:28:00|18676.58|18556.58|18674.81|18554.81|18676.58|18556.58|18674.81|18554.81|10
1640845690000|2021-12-30 06:28:10|18674.35|18554.35|18671.83|18551.83|18674.35|18554.35|18671.83|18551.83|10
1640845700000|2021-12-30 06:28:20|18671.56|18551.56|18670.55|18550.55|18671.58|18551.58|18670.55|18550.55|10
1640845710000|2021-12-30 06:28:30|18670.42|18550.42|18670.09|18550.09|18670.42|18550.42|18669.76|18549.76|8
1640845720000|2021-12-30 06:28:40|18669.84|18549.84|18670.89|18550.89|18670.89|18550.89|18669.84|18549.84|10
1640845730000|2021-12-30 06:28:50|18671.25|18551.25|18674.78|18554.78|18674.78|18554.78|18671.25|18551.25|10
1640845740000|2021-12-30 06:29:00|18674.98|18554.98|18673.88|18553.88|18675.22|18555.22|18673.37|18553.37|10
1640845750000|2021-12-30 06:29:10|18673.87|18553.87|18674.62|18554.62|18674.62|18554.62|18673.87|18553.87|9
1640845760000|2021-12-30 06:29:20|18674.94|18554.94|18675.24|18555.24|18675.66|18555.66|18674.94|18554.94|10
1640845770000|2021-12-30 06:29:30|18675.13|18555.13|18675.1|18555.1|18675.91|18555.91|18675.1|18555.1|10
1640845780000|2021-12-30 06:29:40|18675.02|18555.02|18674.12|18554.12|18675.23|18555.23|18674.1|18554.1|9
1640845790000|2021-12-30 06:29:50|18674.2|18554.2|18676.13|18556.13|18676.13|18556.13|18674.19|18554.19|9
1640845800000|2021-12-30 06:30:00|18676.14|18556.14|18678.11|18558.11|18678.32|18558.32|18676.14|18556.14|10
1640845810000|2021-12-30 06:30:10|18678.12|18558.12|18680.34|18560.34|18680.34|18560.34|18678.12|18558.12|7
1640845820000|2021-12-30 06:30:20|18680.39|18560.39|18680.24|18560.24|18680.43|18560.43|18680.18|18560.18|10
1640845830000|2021-12-30 06:30:30|18680.26|18560.26|18681.62|18561.62|18681.62|18561.62|18680.26|18560.26|7
1640845840000|2021-12-30 06:30:40|18681.91|18561.91|18684.71|18564.71|18684.73|18564.73|18681.91|18561.91|8
1640845850000|2021-12-30 06:30:50|18685.03|18565.03|18686.75|18566.75|18686.75|18566.75|18685.03|18565.03|9
1640845860000|2021-12-30 06:31:00|18686.62|18566.62|18687.66|18567.66|18687.72|18567.72|18686.46|18566.46|10
1640845870000|2021-12-30 06:31:10|18688.48|18568.48|18690.03|18570.03|18690.05|18570.05|18688.48|18568.48|8
1640845880000|2021-12-30 06:31:20|18690.07|18570.07|18690.98|18570.98|18690.98|18570.98|18690.07|18570.07|8
1640845890000|2021-12-30 06:31:30|18691.13|18571.13|18691.41|18571.41|18691.54|18571.54|18691.13|18571.13|9
1640845900000|2021-12-30 06:31:40|18691.48|18571.48|18693|18573|18693|18573|18691.48|18571.48|9
1640845910000|2021-12-30 06:31:50|18693.07|18573.07|18692.97|18572.97|18693.28|18573.28|18692.77|18572.77|9
1640845920000|2021-12-30 06:32:00|18692.96|18572.96|18694.32|18574.32|18694.32|18574.32|18692.95|18572.95|8
1640845930000|2021-12-30 06:32:10|18694.2|18574.2|18694.24|18574.24|18694.51|18574.51|18694.17|18574.17|9
1640845940000|2021-12-30 06:32:20|18694.38|18574.38|18694.22|18574.22|18694.88|18574.88|18694.22|18574.22|8
1640845950000|2021-12-30 06:32:30|18694.13|18574.13|18694.35|18574.35|18694.64|18574.64|18694.13|18574.13|9
1640845960000|2021-12-30 06:32:40|18694.22|18574.22|18698.91|18578.91|18698.91|18578.91|18694.22|18574.22|10
1640845970000|2021-12-30 06:32:50|18699.33|18579.33|18700.89|18580.89|18701.03|18581.03|18699.31|18579.31|10
1640845980000|2021-12-30 06:33:00|18700.92|18580.92|18704.44|18584.44|18704.44|18584.44|18700.92|18580.92|10
1640845990000|2021-12-30 06:33:10|18705.07|18585.07|18706.82|18586.82|18707.5|18587.5|18705.07|18585.07|9
1640846000000|2021-12-30 06:33:20|18707.16|18587.16|18707.02|18587.02|18707.63|18587.63|18706.83|18586.83|10
1640846010000|2021-12-30 06:33:30|18706.92|18586.92|18706.79|18586.79|18707.35|18587.35|18705.7|18585.7|10
1640846020000|2021-12-30 06:33:40|18707.12|18587.12|18707.72|18587.72|18707.72|18587.72|18707.12|18587.12|9
1640846030000|2021-12-30 06:33:50|18707.86|18587.86|18706.87|18586.87|18707.93|18587.93|18706.45|18586.45|9
1640846040000|2021-12-30 06:34:00|18707.46|18587.46|18706.34|18586.34|18707.46|18587.46|18705.79|18585.79|10
1640846050000|2021-12-30 06:34:10|18706.21|18586.21|18708.76|18588.76|18708.76|18588.76|18705.94|18585.94|9
1640846060000|2021-12-30 06:34:20|18708.89|18588.89|18710.16|18590.16|18710.25|18590.25|18708.89|18588.89|10
1640846070000|2021-12-30 06:34:30|18710.22|18590.22|18712.76|18592.76|18712.76|18592.76|18710.22|18590.22|10
1640846080000|2021-12-30 06:34:40|18713.05|18593.05|18714.88|18594.88|18715.01|18595.01|18713.03|18593.03|10
1640846090000|2021-12-30 06:34:50|18714.96|18594.96|18715.28|18595.28|18716.47|18596.47|18714.82|18594.82|9
1640846100000|2021-12-30 06:35:00|18715.34|18595.34|18715.59|18595.59|18715.64|18595.64|18715.08|18595.08|10
1640846110000|2021-12-30 06:35:10|18715.93|18595.93|18717.67|18597.67|18717.67|18597.67|18715.93|18595.93|10
1640846120000|2021-12-30 06:35:20|18717.21|18597.21|18718.95|18598.95|18718.95|18598.95|18717.21|18597.21|9
1640846130000|2021-12-30 06:35:30|18718.96|18598.96|18719.12|18599.12|18719.12|18599.12|18718.88|18598.88|5
1640846140000|2021-12-30 06:35:40|18719.14|18599.14|18720.55|18600.55|18720.55|18600.55|18719.14|18599.14|9
1640846150000|2021-12-30 06:35:50|18720.68|18600.68|18721.09|18601.09|18721.27|18601.27|18720.68|18600.68|10
1640846160000|2021-12-30 06:36:00|18721.11|18601.11|18719.62|18599.62|18721.26|18601.26|18719.59|18599.59|10
1640846170000|2021-12-30 06:36:10|18719.58|18599.58|18719.74|18599.74|18720.34|18600.34|18719.58|18599.58|10
1640846180000|2021-12-30 06:36:20|18719.55|18599.55|18718.96|18598.96|18719.99|18599.99|18718.48|18598.48|9
1640846190000|2021-12-30 06:36:30|18719.26|18599.26|18721.08|18601.08|18721.08|18601.08|18719.15|18599.15|9
1640846200000|2021-12-30 06:36:40|18721.8|18601.8|18723.14|18603.14|18723.2|18603.2|18721.8|18601.8|10
1640846210000|2021-12-30 06:36:50|18723.2|18603.2|18725.32|18605.32|18725.32|18605.32|18723.2|18603.2|10
1640846220000|2021-12-30 06:37:00|18725.63|18605.63|18725.61|18605.61|18725.92|18605.92|18725.48|18605.48|10
1640846230000|2021-12-30 06:37:10|18725.65|18605.65|18724.94|18604.94|18725.67|18605.67|18724.94|18604.94|9
1640846240000|2021-12-30 06:37:20|18725.13|18605.13|18725.32|18605.32|18725.6|18605.6|18724.58|18604.58|9
1640846250000|2021-12-30 06:37:30|18725.3|18605.3|18726.17|18606.17|18726.17|18606.17|18725.02|18605.02|10
1640846260000|2021-12-30 06:37:40|18726.47|18606.47|18726.29|18606.29|18726.5|18606.5|18725.73|18605.73|10
1640846270000|2021-12-30 06:37:50|18726.09|18606.09|18725.46|18605.46|18726.09|18606.09|18725.42|18605.42|9
1640846280000|2021-12-30 06:38:00|18725.19|18605.19|18727.53|18607.53|18727.53|18607.53|18724.82|18604.82|10
1640846290000|2021-12-30 06:38:10|18728.07|18608.07|18736.33|18616.33|18736.33|18616.33|18728.07|18608.07|10
1640846300000|2021-12-30 06:38:20|18736.31|18616.31|18737.87|18617.87|18737.87|18617.87|18736.31|18616.31|9
1640846310000|2021-12-30 06:38:30|18737.99|18617.99|18740.61|18620.61|18740.72|18620.72|18737.99|18617.99|10
1640846320000|2021-12-30 06:38:40|18740.95|18620.95|18743.53|18623.53|18743.53|18623.53|18740.95|18620.95|9
1640846330000|2021-12-30 06:38:50|18743.77|18623.77|18744.82|18624.82|18744.82|18624.82|18743.52|18623.52|10
1640846340000|2021-12-30 06:39:00|18744.36|18624.36|18746.63|18626.63|18746.63|18626.63|18744.36|18624.36|10
1640846350000|2021-12-30 06:39:10|18746.8|18626.8|18747.84|18627.84|18747.84|18627.84|18746.8|18626.8|10
1640846360000|2021-12-30 06:39:20|18747.78|18627.78|18748.92|18628.92|18749.27|18629.27|18747.78|18627.78|10
1640846370000|2021-12-30 06:39:30|18749.14|18629.14|18750.08|18630.08|18750.19|18630.19|18748.86|18628.86|10
1640846380000|2021-12-30 06:39:40|18750.19|18630.19|18751.34|18631.34|18751.34|18631.34|18750.19|18630.19|9
1640846390000|2021-12-30 06:39:50|18751.2|18631.2|18752.12|18632.12|18752.12|18632.12|18750.69|18630.69|8
1640846400000|2021-12-30 06:40:00|18752.29|18632.29|18751.61|18631.61|18752.29|18632.29|18751.33|18631.33|10
1640846410000|2021-12-30 06:40:10|18751.28|18631.28|18754.12|18634.12|18754.12|18634.12|18751.28|18631.28|10
1640846420000|2021-12-30 06:40:20|18754.13|18634.13|18756.53|18636.53|18756.53|18636.53|18754.13|18634.13|9
1640846430000|2021-12-30 06:40:30|18756.56|18636.56|18757.83|18637.83|18757.83|18637.83|18756.55|18636.55|8
1640846440000|2021-12-30 06:40:40|18758.12|18638.12|18760.28|18640.28|18760.28|18640.28|18758.12|18638.12|10
1640846450000|2021-12-30 06:40:50|18760.83|18640.83|18764.09|18644.09|18764.09|18644.09|18760.83|18640.83|10
1640846460000|2021-12-30 06:41:00|18764.35|18644.35|18767.57|18647.57|18767.57|18647.57|18764.35|18644.35|10
1640846470000|2021-12-30 06:41:10|18767.8|18647.8|18770.48|18650.48|18770.48|18650.48|18767.8|18647.8|10
1640846480000|2021-12-30 06:41:20|18770.6|18650.6|18770.91|18650.91|18770.91|18650.91|18769.9|18649.9|10
1640846490000|2021-12-30 06:41:30|18770.55|18650.55|18774.78|18654.78|18774.78|18654.78|18770.55|18650.55|10
1640846500000|2021-12-30 06:41:40|18774.8|18654.8|18775.93|18655.93|18775.93|18655.93|18774.46|18654.46|10
1640846510000|2021-12-30 06:41:50|18775.88|18655.88|18776.53|18656.53|18776.53|18656.53|18774.96|18654.96|10
1640846520000|2021-12-30 06:42:00|18776.43|18656.43|18776.69|18656.69|18777.09|18657.09|18776.43|18656.43|10
1640846530000|2021-12-30 06:42:10|18776.93|18656.93|18775.54|18655.54|18776.93|18656.93|18775.54|18655.54|10
1640846540000|2021-12-30 06:42:20|18775.63|18655.63|18775.4|18655.4|18776.21|18656.21|18775.4|18655.4|10
1640846550000|2021-12-30 06:42:30|18775.43|18655.43|18775.36|18655.36|18775.43|18655.43|18773.88|18653.88|10
1640846560000|2021-12-30 06:42:40|18775.17|18655.17|18777.5|18657.5|18777.5|18657.5|18775.17|18655.17|10
1640846570000|2021-12-30 06:42:50|18777.97|18657.97|18778.2|18658.2|18778.21|18658.21|18777.81|18657.81|10
1640846580000|2021-12-30 06:43:00|18778.47|18658.47|18781.54|18661.54|18781.54|18661.54|18778.47|18658.47|10
1640846590000|2021-12-30 06:43:10|18781.56|18661.56|18780.28|18660.28|18781.59|18661.59|18780.14|18660.14|10
1640846600000|2021-12-30 06:43:20|18780.41|18660.41|18778.78|18658.78|18780.41|18660.41|18778.68|18658.68|9
1640846610000|2021-12-30 06:43:30|18778.81|18658.81|18780|18660|18780.45|18660.45|18778.81|18658.81|9
1640846620000|2021-12-30 06:43:40|18780.11|18660.11|18781.32|18661.32|18782.33|18662.33|18780.11|18660.11|10
1640846630000|2021-12-30 06:43:50|18781.46|18661.46|18782.75|18662.75|18782.75|18662.75|18781.32|18661.32|9
1640846640000|2021-12-30 06:44:00|18782.86|18662.86|18785.11|18665.11|18785.11|18665.11|18782.86|18662.86|10
1640846650000|2021-12-30 06:44:10|18786.02|18666.02|18793.78|18673.78|18793.78|18673.78|18786.02|18666.02|10
1640846660000|2021-12-30 06:44:20|18794.16|18674.16|18796.42|18676.42|18796.42|18676.42|18794.16|18674.16|10
1640846670000|2021-12-30 06:44:30|18797.87|18677.87|18798.32|18678.32|18798.91|18678.91|18797.87|18677.87|9
1640846680000|2021-12-30 06:44:40|18798.57|18678.57|18800.11|18680.11|18800.11|18680.11|18798.57|18678.57|10
1640846690000|2021-12-30 06:44:50|18800.02|18680.02|18799.6|18679.6|18800.02|18680.02|18799.17|18679.17|9
1640846700000|2021-12-30 06:45:00|18799.56|18679.56|18795.36|18675.36|18799.56|18679.56|18795.36|18675.36|10
1640846710000|2021-12-30 06:45:10|18795.6|18675.6|18792.28|18672.28|18795.6|18675.6|18792.28|18672.28|10
1640846720000|2021-12-30 06:45:20|18791.84|18671.84|18789.83|18669.83|18791.85|18671.85|18789.83|18669.83|8
1640846730000|2021-12-30 06:45:30|18789.77|18669.77|18790.96|18670.96|18791|18671|18789.77|18669.77|10
1640846740000|2021-12-30 06:45:40|18790.81|18670.81|18790.68|18670.68|18791.18|18671.18|18790.37|18670.37|9
1640846750000|2021-12-30 06:45:50|18790.49|18670.49|18792.01|18672.01|18792.01|18672.01|18790.49|18670.49|9
1640846760000|2021-12-30 06:46:00|18791.96|18671.96|18793.07|18673.07|18793.14|18673.14|18791.41|18671.41|10
1640846770000|2021-12-30 06:46:10|18793.03|18673.03|18794.04|18674.04|18794.04|18674.04|18792.82|18672.82|10
1640846780000|2021-12-30 06:46:20|18794.56|18674.56|18794.97|18674.97|18794.97|18674.97|18794.1|18674.1|9
1640846790000|2021-12-30 06:46:30|18794.71|18674.71|18795.07|18675.07|18795.07|18675.07|18794.71|18674.71|8
1640846800000|2021-12-30 06:46:40|18795|18675|18794.66|18674.66|18795|18675|18794.09|18674.09|10
1640846810000|2021-12-30 06:46:50|18794.68|18674.68|18797.17|18677.17|18797.17|18677.17|18794.68|18674.68|10
1640846820000|2021-12-30 06:47:00|18797.24|18677.24|18795.88|18675.88|18797.24|18677.24|18795.88|18675.88|8
1640846830000|2021-12-30 06:47:10|18795.86|18675.86|18797.92|18677.92|18797.92|18677.92|18795.86|18675.86|10
1640846840000|2021-12-30 06:47:20|18798.59|18678.59|18799.88|18679.88|18799.95|18679.95|18798.59|18678.59|8
1640846850000|2021-12-30 06:47:30|18800.05|18680.05|18800.91|18680.91|18800.91|18680.91|18800.05|18680.05|10
1640846860000|2021-12-30 06:47:40|18801.01|18681.01|18801.46|18681.46|18801.46|18681.46|18801.01|18681.01|8
1640846870000|2021-12-30 06:47:50|18800.96|18680.96|18806.27|18686.27|18806.27|18686.27|18800.96|18680.96|10
1640846880000|2021-12-30 06:48:00|18806.29|18686.29|18806.96|18686.96|18807.48|18687.48|18806.07|18686.07|10
1640846890000|2021-12-30 06:48:10|18806.92|18686.92|18810.14|18690.14|18810.14|18690.14|18806.45|18686.45|10
1640846900000|2021-12-30 06:48:20|18810.38|18690.38|18816.99|18696.99|18816.99|18696.99|18810.38|18690.38|9
1640846910000|2021-12-30 06:48:30|18817.42|18697.42|18817.73|18697.73|18818.41|18698.41|18817.36|18697.36|10
1640846920000|2021-12-30 06:48:40|18817.74|18697.74|18818.12|18698.12|18818.12|18698.12|18817.4|18697.4|9
1640846930000|2021-12-30 06:48:50|18818.05|18698.05|18818.84|18698.84|18818.84|18698.84|18818.05|18698.05|10
1640846940000|2021-12-30 06:49:00|18819.1|18699.1|18818.31|18698.31|18819.1|18699.1|18818.02|18698.02|9
1640846950000|2021-12-30 06:49:10|18818.08|18698.08|18818.06|18698.06|18818.28|18698.28|18817.8|18697.8|10
1640846960000|2021-12-30 06:49:20|18817.97|18697.97|18819|18699|18820.04|18700.04|18817.97|18697.97|10
1640846970000|2021-12-30 06:49:30|18819.24|18699.24|18820.08|18700.08|18820.08|18700.08|18819.2|18699.2|9
1640846980000|2021-12-30 06:49:40|18820.19|18700.19|18820.76|18700.76|18820.76|18700.76|18819.92|18699.92|9
1640846990000|2021-12-30 06:49:50|18820.97|18700.97|18822.14|18702.14|18822.14|18702.14|18820.78|18700.78|9
1640847000000|2021-12-30 06:50:00|18822.06|18702.06|18823.37|18703.37|18823.86|18703.86|18822.06|18702.06|9
1640847010000|2021-12-30 06:50:10|18822.47|18702.47|18817.98|18697.98|18822.47|18702.47|18817.98|18697.98|10
1640847020000|2021-12-30 06:50:20|18818.11|18698.11|18816.98|18696.98|18818.12|18698.12|18816.93|18696.93|10
1640847030000|2021-12-30 06:50:30|18816.89|18696.89|18816.27|18696.27|18816.99|18696.99|18816.27|18696.27|10
1640847040000|2021-12-30 06:50:40|18816.38|18696.38|18817.32|18697.32|18817.6|18697.6|18816.38|18696.38|10
1640847050000|2021-12-30 06:50:50|18817.34|18697.34|18817.04|18697.04|18817.43|18697.43|18816.8|18696.8|9
1640847060000|2021-12-30 06:51:00|18816.05|18696.05|18815.57|18695.57|18816.05|18696.05|18815.26|18695.26|8
1640847070000|2021-12-30 06:51:10|18815.5|18695.5|18818.78|18698.78|18818.78|18698.78|18815.46|18695.46|10
1640847080000|2021-12-30 06:51:20|18818.8|18698.8|18818.75|18698.75|18819.52|18699.52|18818.75|18698.75|10
1640847090000|2021-12-30 06:51:30|18818.78|18698.78|18816.56|18696.56|18818.78|18698.78|18816.56|18696.56|9
1640847100000|2021-12-30 06:51:40|18815.81|18695.81|18811.96|18691.96|18815.81|18695.81|18811.96|18691.96|10
1640847110000|2021-12-30 06:51:50|18810.84|18690.84|18810.45|18690.45|18811.66|18691.66|18810.41|18690.41|10
1640847120000|2021-12-30 06:52:00|18810.96|18690.96|18811.1|18691.1|18811.48|18691.48|18810.96|18690.96|10
1640847130000|2021-12-30 06:52:10|18810.94|18690.94|18810.95|18690.95|18810.95|18690.95|18810.28|18690.28|10
1640847140000|2021-12-30 06:52:20|18810.79|18690.79|18808.31|18688.31|18810.79|18690.79|18807.88|18687.88|10
1640847150000|2021-12-30 06:52:30|18808.1|18688.1|18806.21|18686.21|18808.1|18688.1|18806.2|18686.2|9
1640847160000|2021-12-30 06:52:40|18806.18|18686.18|18807.84|18687.84|18807.9|18687.9|18806.18|18686.18|10
1640847170000|2021-12-30 06:52:50|18808.02|18688.02|18809.08|18689.08|18809.08|18689.08|18808.02|18688.02|8
1640847180000|2021-12-30 06:53:00|18809.15|18689.15|18811.02|18691.02|18811.02|18691.02|18809.15|18689.15|9
1640847190000|2021-12-30 06:53:10|18811.35|18691.35|18811.37|18691.37|18811.37|18691.37|18810.86|18690.86|9
1640847200000|2021-12-30 06:53:20|18811.31|18691.31|18811.52|18691.52|18811.84|18691.84|18811.22|18691.22|10
1640847210000|2021-12-30 06:53:30|18811.63|18691.63|18812.2|18692.2|18812.52|18692.52|18811.6|18691.6|10
1640847220000|2021-12-30 06:53:40|18812.31|18692.31|18812.32|18692.32|18812.71|18692.71|18812.31|18692.31|9
1640847230000|2021-12-30 06:53:50|18812.38|18692.38|18810.75|18690.75|18812.38|18692.38|18810.69|18690.69|10
1640847240000|2021-12-30 06:54:00|18810.63|18690.63|18809.99|18689.99|18810.63|18690.63|18808.8|18688.8|10
1640847250000|2021-12-30 06:54:10|18810.02|18690.02|18811.18|18691.18|18811.49|18691.49|18810.02|18690.02|9
1640847260000|2021-12-30 06:54:20|18810.76|18690.76|18810.12|18690.12|18811.03|18691.03|18810.12|18690.12|10
1640847270000|2021-12-30 06:54:30|18810.07|18690.07|18810.16|18690.16|18810.22|18690.22|18809.94|18689.94|9
1640847280000|2021-12-30 06:54:40|18810.09|18690.09|18810.26|18690.26|18810.34|18690.34|18809.86|18689.86|10
1640847290000|2021-12-30 06:54:50|18810.37|18690.37|18810.33|18690.33|18810.4|18690.4|18810.18|18690.18|10
1640847300000|2021-12-30 06:55:00|18810.49|18690.49|18809.71|18689.71|18810.61|18690.61|18809.71|18689.71|10
1640847310000|2021-12-30 06:55:10|18810.45|18690.45|18816.54|18696.54|18816.54|18696.54|18810.45|18690.45|10
1640847320000|2021-12-30 06:55:20|18816.76|18696.76|18821.04|18701.04|18821.04|18701.04|18816.76|18696.76|10
1640847330000|2021-12-30 06:55:30|18821.51|18701.51|18824.51|18704.51|18824.51|18704.51|18821.51|18701.51|10
1640847340000|2021-12-30 06:55:40|18824.4|18704.4|18826.48|18706.48|18826.48|18706.48|18824.4|18704.4|10
1640847350000|2021-12-30 06:55:50|18826.53|18706.53|18826.58|18706.58|18827.04|18707.04|18826.53|18706.53|10
1640847360000|2021-12-30 06:56:00|18826.61|18706.61|18828.54|18708.54|18828.54|18708.54|18825.94|18705.94|10
1640847370000|2021-12-30 06:56:10|18828.67|18708.67|18828.05|18708.05|18828.91|18708.91|18827.58|18707.58|10
1640847380000|2021-12-30 06:56:20|18828.37|18708.37|18826.92|18706.92|18828.37|18708.37|18826.92|18706.92|10
1640847390000|2021-12-30 06:56:30|18827|18707|18827.14|18707.14|18827.28|18707.28|18825.84|18705.84|10
1640847400000|2021-12-30 06:56:40|18827.05|18707.05|18826.05|18706.05|18827.05|18707.05|18826.05|18706.05|8
1640847410000|2021-12-30 06:56:50|18825.91|18705.91|18825.73|18705.73|18825.95|18705.95|18825.73|18705.73|8
1640847420000|2021-12-30 06:57:00|18825.74|18705.74|18826.06|18706.06|18826.06|18706.06|18825.18|18705.18|8
1640847430000|2021-12-30 06:57:10|18826.54|18706.54|18830.12|18710.12|18830.12|18710.12|18826.54|18706.54|9
1640847440000|2021-12-30 06:57:20|18830.46|18710.46|18831.14|18711.14|18831.2|18711.2|18830.46|18710.46|10
1640847450000|2021-12-30 06:57:30|18831.06|18711.06|18830.91|18710.91|18831.23|18711.23|18830.7|18710.7|10
1640847460000|2021-12-30 06:57:40|18831.42|18711.42|18831.88|18711.88|18832.27|18712.27|18831.33|18711.33|10
1640847470000|2021-12-30 06:57:50|18831.99|18711.99|18829.81|18709.81|18831.99|18711.99|18829.76|18709.76|10
1640847480000|2021-12-30 06:58:00|18829.25|18709.25|18828.34|18708.34|18829.27|18709.27|18828.27|18708.27|9
1640847490000|2021-12-30 06:58:10|18828.21|18708.21|18828.62|18708.62|18828.63|18708.63|18828.15|18708.15|9
1640847500000|2021-12-30 06:58:20|18828.47|18708.47|18829.6|18709.6|18829.6|18709.6|18828.4|18708.4|9
1640847510000|2021-12-30 06:58:30|18829.94|18709.94|18831.05|18711.05|18832.75|18712.75|18829.86|18709.86|10
1640847520000|2021-12-30 06:58:40|18831.01|18711.01|18830.47|18710.47|18831.01|18711.01|18830.26|18710.26|10
1640847530000|2021-12-30 06:58:50|18830.34|18710.34|18830.16|18710.16|18830.42|18710.42|18830.07|18710.07|9
1640847540000|2021-12-30 06:59:00|18830.48|18710.48|18831.11|18711.11|18832.03|18712.03|18830.48|18710.48|10
1640847550000|2021-12-30 06:59:10|18831.38|18711.38|18831.63|18711.63|18831.83|18711.83|18831.19|18711.19|9
1640847560000|2021-12-30 06:59:20|18831.54|18711.54|18831.62|18711.62|18831.67|18711.67|18830.27|18710.27|9
1640847570000|2021-12-30 06:59:30|18831.47|18711.47|18830.25|18710.25|18832.03|18712.03|18830.25|18710.25|9
1640847580000|2021-12-30 06:59:40|18829.8|18709.8|18826.59|18706.59|18829.8|18709.8|18826.47|18706.47|10
1640847590000|2021-12-30 06:59:50|18826.68|18706.68|18825.71|18705.71|18826.68|18706.68|18825.69|18705.69|8
1640847600000|2021-12-30 07:00:00|18824.92|18704.92|18818.54|18698.54|18824.92|18704.92|18818.54|18698.54|10
1640847610000|2021-12-30 07:00:10|18818.3|18698.3|18811.42|18691.42|18818.3|18698.3|18811.42|18691.42|10
1640847620000|2021-12-30 07:00:20|18810.33|18690.33|18806.6|18686.6|18810.33|18690.33|18806.6|18686.6|10
1640847630000|2021-12-30 07:00:30|18806.39|18686.39|18804.34|18684.34|18806.39|18686.39|18804.11|18684.11|10
1640847640000|2021-12-30 07:00:40|18803.81|18683.81|18798.49|18678.49|18803.81|18683.81|18798.49|18678.49|10
1640847650000|2021-12-30 07:00:50|18798.34|18678.34|18796.12|18676.12|18798.42|18678.42|18795.78|18675.78|10
1640847660000|2021-12-30 07:01:00|18796.28|18676.28|18794.46|18674.46|18798.56|18678.56|18794.46|18674.46|10
1640847670000|2021-12-30 07:01:10|18794.18|18674.18|18788.44|18668.44|18794.19|18674.19|18788.44|18668.44|10
1640847680000|2021-12-30 07:01:20|18788.32|18668.32|18785.05|18665.05|18788.37|18668.37|18785.05|18665.05|10
1640847690000|2021-12-30 07:01:30|18784.92|18664.92|18784.57|18664.57|18785.55|18665.55|18784.53|18664.53|10
1640847700000|2021-12-30 07:01:40|18785.12|18665.12|18785.15|18665.15|18785.36|18665.36|18784.82|18664.82|10
1640847710000|2021-12-30 07:01:50|18785.48|18665.48|18784.95|18664.95|18785.81|18665.81|18784.95|18664.95|9
1640847720000|2021-12-30 07:02:00|18785.01|18665.01|18785.62|18665.62|18785.62|18665.62|18784.97|18664.97|10
1640847730000|2021-12-30 07:02:10|18785.51|18665.51|18784.52|18664.52|18785.88|18665.88|18784.5|18664.5|10
1640847740000|2021-12-30 07:02:20|18784.41|18664.41|18784.59|18664.59|18784.66|18664.66|18784.09|18664.09|8
1640847750000|2021-12-30 07:02:30|18784.34|18664.34|18786.71|18666.71|18786.71|18666.71|18784.34|18664.34|9
1640847760000|2021-12-30 07:02:40|18786.85|18666.85|18789.17|18669.17|18789.17|18669.17|18786.85|18666.85|10
1640847770000|2021-12-30 07:02:50|18789.03|18669.03|18791.2|18671.2|18791.2|18671.2|18789.03|18669.03|10
1640847780000|2021-12-30 07:03:00|18791.17|18671.17|18796.97|18676.97|18796.97|18676.97|18790.43|18670.43|10
1640847790000|2021-12-30 07:03:10|18797.29|18677.29|18797.98|18677.98|18798.46|18678.46|18797.21|18677.21|10
1640847800000|2021-12-30 07:03:20|18798.47|18678.47|18799.82|18679.82|18799.82|18679.82|18798.47|18678.47|10
1640847810000|2021-12-30 07:03:30|18800.11|18680.11|18802.88|18682.88|18802.88|18682.88|18800.11|18680.11|9
1640847820000|2021-12-30 07:03:40|18803.2|18683.2|18804.8|18684.8|18804.8|18684.8|18802.95|18682.95|10
1640847830000|2021-12-30 07:03:50|18804.36|18684.36|18817.6|18697.6|18817.6|18697.6|18804.36|18684.36|10
1640847840000|2021-12-30 07:04:00|18818.19|18698.19|18824.67|18704.67|18824.67|18704.67|18818.19|18698.19|10
1640847850000|2021-12-30 07:04:10|18824.76|18704.76|18844.67|18724.67|18844.67|18724.67|18824.76|18704.76|10
1640847860000|2021-12-30 07:04:20|18845.57|18725.57|18865.26|18745.26|18865.26|18745.26|18845.57|18725.57|10
1640847870000|2021-12-30 07:04:30|18863.64|18743.64|18864.38|18744.38|18864.38|18744.38|18862.51|18742.51|10
1640847880000|2021-12-30 07:04:40|18864.89|18744.89|18874.33|18754.33|18874.33|18754.33|18864.89|18744.89|10
1640847890000|2021-12-30 07:04:50|18875.1|18755.1|18881.86|18761.86|18882.15|18762.15|18874.79|18754.79|10
1640847900000|2021-12-30 07:05:00|18881.98|18761.98|18885.52|18765.52|18885.52|18765.52|18881.56|18761.56|10
1640847910000|2021-12-30 07:05:10|18885.37|18765.37|18885|18765|18887.03|18767.03|18885|18765|10
1640847920000|2021-12-30 07:05:20|18884.3|18764.3|18883.79|18763.79|18885.78|18765.78|18883.79|18763.79|10
1640847930000|2021-12-30 07:05:30|18883.98|18763.98|18882.88|18762.88|18884.83|18764.83|18882.14|18762.14|10
1640847940000|2021-12-30 07:05:40|18882.53|18762.53|18880.82|18760.82|18882.62|18762.62|18880.82|18760.82|10
1640847950000|2021-12-30 07:05:50|18880.85|18760.85|18881.39|18761.39|18881.39|18761.39|18880.31|18760.31|10
1640847960000|2021-12-30 07:06:00|18881.12|18761.12|18884.32|18764.32|18884.32|18764.32|18881.06|18761.06|10
1640847970000|2021-12-30 07:06:10|18885.17|18765.17|18888.57|18768.57|18888.57|18768.57|18885.17|18765.17|10
1640847980000|2021-12-30 07:06:20|18888.53|18768.53|18890.63|18770.63|18890.63|18770.63|18888.53|18768.53|9
1640847990000|2021-12-30 07:06:30|18890.58|18770.58|18890.68|18770.68|18891.5|18771.5|18890.3|18770.3|10
1640848000000|2021-12-30 07:06:40|18891.47|18771.47|18893.95|18773.95|18893.95|18773.95|18891.47|18771.47|10
1640848010000|2021-12-30 07:06:50|18893.8|18773.8|18898.09|18778.09|18898.09|18778.09|18893.8|18773.8|10
1640848020000|2021-12-30 07:07:00|18899.02|18779.02|18898.83|18778.83|18900.6|18780.6|18898.83|18778.83|10
1640848030000|2021-12-30 07:07:10|18898.37|18778.37|18895.22|18775.22|18898.51|18778.51|18895.22|18775.22|10
1640848040000|2021-12-30 07:07:20|18895.38|18775.38|18893.59|18773.59|18895.38|18775.38|18893.46|18773.46|10
1640848050000|2021-12-30 07:07:30|18893.05|18773.05|18886.86|18766.86|18893.05|18773.05|18886.86|18766.86|10
1640848060000|2021-12-30 07:07:40|18886.95|18766.95|18886.52|18766.52|18887.79|18767.79|18885.99|18765.99|10
1640848070000|2021-12-30 07:07:50|18886.55|18766.55|18888.17|18768.17|18888.17|18768.17|18886.55|18766.55|9
1640848080000|2021-12-30 07:08:00|18888.89|18768.89|18891.33|18771.33|18891.33|18771.33|18888.89|18768.89|10
1640848090000|2021-12-30 07:08:10|18891.39|18771.39|18889.65|18769.65|18891.39|18771.39|18889.62|18769.62|9
1640848100000|2021-12-30 07:08:20|18889.11|18769.11|18891.7|18771.7|18891.7|18771.7|18888.28|18768.28|10
1640848110000|2021-12-30 07:08:30|18892.01|18772.01|18892.93|18772.93|18892.93|18772.93|18891.37|18771.37|10
1640848120000|2021-12-30 07:08:40|18893.86|18773.86|18890|18770|18893.86|18773.86|18890|18770|10
1640848130000|2021-12-30 07:08:50|18889.99|18769.99|18886.98|18766.98|18889.99|18769.99|18886.98|18766.98|9
1640848140000|2021-12-30 07:09:00|18886.57|18766.57|18882.73|18762.73|18886.57|18766.57|18882.73|18762.73|10
1640848150000|2021-12-30 07:09:10|18882.53|18762.53|18881.91|18761.91|18882.53|18762.53|18881.44|18761.44|10
1640848160000|2021-12-30 07:09:20|18881.94|18761.94|18878.81|18758.81|18881.94|18761.94|18878.81|18758.81|10
1640848170000|2021-12-30 07:09:30|18878.27|18758.27|18878.31|18758.31|18878.7|18758.7|18877.89|18757.89|9
1640848180000|2021-12-30 07:09:40|18877.64|18757.64|18875.4|18755.4|18877.64|18757.64|18875.4|18755.4|10
1640848190000|2021-12-30 07:09:50|18875.92|18755.92|18874.77|18754.77|18875.92|18755.92|18874.6|18754.6|9
1640848200000|2021-12-30 07:10:00|18874.56|18754.56|18874.21|18754.21|18875.31|18755.31|18874.21|18754.21|9
1640848210000|2021-12-30 07:10:10|18874.02|18754.02|18870.18|18750.18|18874.02|18754.02|18870.18|18750.18|10
1640848220000|2021-12-30 07:10:20|18869.78|18749.78|18873.47|18753.47|18873.47|18753.47|18869.41|18749.41|10
1640848230000|2021-12-30 07:10:30|18874|18754|18878|18758|18878|18758|18873.76|18753.76|10
1640848240000|2021-12-30 07:10:40|18878.25|18758.25|18880.53|18760.53|18881.61|18761.61|18878.25|18758.25|9
1640848250000|2021-12-30 07:10:50|18880.71|18760.71|18881.95|18761.95|18881.95|18761.95|18880.71|18760.71|9
1640848260000|2021-12-30 07:11:00|18881.96|18761.96|18881.87|18761.87|18882.69|18762.69|18881.87|18761.87|9
1640848270000|2021-12-30 07:11:10|18881.67|18761.67|18881.09|18761.09|18881.67|18761.67|18880.31|18760.31|9
1640848710000|2021-12-30 07:18:30|18865.23|18745.23|18864.53|18744.53|18865.23|18745.23|18864.53|18744.53|7
1640848720000|2021-12-30 07:18:40|18863.96|18743.96|18862.19|18742.19|18864.04|18744.04|18862.19|18742.19|9
1640848730000|2021-12-30 07:18:50|18862.09|18742.09|18861.34|18741.34|18862.09|18742.09|18861.04|18741.04|10
1640848740000|2021-12-30 07:19:00|18861.25|18741.25|18861.86|18741.86|18862.29|18742.29|18860.87|18740.87|10
1640848750000|2021-12-30 07:19:10|18861.1|18741.1|18859.6|18739.6|18861.1|18741.1|18859.6|18739.6|10
1640848760000|2021-12-30 07:19:20|18858.63|18738.63|18855.24|18735.24|18858.63|18738.63|18855.24|18735.24|10
1640848770000|2021-12-30 07:19:30|18855.3|18735.3|18851.53|18731.53|18855.46|18735.46|18851.53|18731.53|10
1640848780000|2021-12-30 07:19:40|18851.16|18731.16|18851.78|18731.78|18851.78|18731.78|18850.93|18730.93|10
1640848790000|2021-12-30 07:19:50|18851.93|18731.93|18850.84|18730.84|18852.26|18732.26|18850.84|18730.84|9
1640848800000|2021-12-30 07:20:00|18851.39|18731.39|18850.07|18730.07|18851.39|18731.39|18850.07|18730.07|10
1640848810000|2021-12-30 07:20:10|18849.09|18729.09|18847.42|18727.42|18849.44|18729.44|18847.25|18727.25|10
1640848820000|2021-12-30 07:20:20|18846.77|18726.77|18846.62|18726.62|18846.77|18726.77|18845.93|18725.93|9
1640848830000|2021-12-30 07:20:30|18846.47|18726.47|18845.36|18725.36|18846.64|18726.64|18844.98|18724.98|9
1640848840000|2021-12-30 07:20:40|18845.18|18725.18|18843.24|18723.24|18845.36|18725.36|18842.67|18722.67|10
1640848850000|2021-12-30 07:20:50|18843.51|18723.51|18844.28|18724.28|18844.58|18724.58|18843.51|18723.51|10
1640848860000|2021-12-30 07:21:00|18844.46|18724.46|18844.83|18724.83|18845.19|18725.19|18844.46|18724.46|10
1640848870000|2021-12-30 07:21:10|18845.18|18725.18|18848.11|18728.11|18848.11|18728.11|18845.17|18725.17|10
1640848880000|2021-12-30 07:21:20|18847.69|18727.69|18846.83|18726.83|18847.69|18727.69|18846.79|18726.79|10
1640848890000|2021-12-30 07:21:30|18846.6|18726.6|18847.67|18727.67|18847.67|18727.67|18846.54|18726.54|9
1640848900000|2021-12-30 07:21:40|18847.77|18727.77|18850.11|18730.11|18850.11|18730.11|18847.77|18727.77|8
1640848910000|2021-12-30 07:21:50|18849.9|18729.9|18852.35|18732.35|18852.35|18732.35|18849.9|18729.9|9
1640848920000|2021-12-30 07:22:00|18853.05|18733.05|18856.21|18736.21|18856.21|18736.21|18853.04|18733.04|10
1640848930000|2021-12-30 07:22:10|18856.54|18736.54|18857.41|18737.41|18857.67|18737.67|18856.54|18736.54|9
1640848940000|2021-12-30 07:22:20|18857.13|18737.13|18857.07|18737.07|18857.13|18737.13|18856.61|18736.61|10
1640848950000|2021-12-30 07:22:30|18856.8|18736.8|18857.04|18737.04|18857.64|18737.64|18856.52|18736.52|10
1640848960000|2021-12-30 07:22:40|18856.82|18736.82|18858.61|18738.61|18858.61|18738.61|18856.82|18736.82|10
1640848970000|2021-12-30 07:22:50|18860.22|18740.22|18859.95|18739.95|18860.62|18740.62|18859.95|18739.95|9
1640848980000|2021-12-30 07:23:00|18859.7|18739.7|18859.88|18739.88|18859.88|18739.88|18858.41|18738.41|10
1640848990000|2021-12-30 07:23:10|18860.06|18740.06|18859.03|18739.03|18860.06|18740.06|18858.97|18738.97|9
1640849000000|2021-12-30 07:23:20|18858.59|18738.59|18858.81|18738.81|18858.92|18738.92|18858.41|18738.41|9
1640849010000|2021-12-30 07:23:30|18858.82|18738.82|18860.15|18740.15|18860.44|18740.44|18858.8|18738.8|10
1640849020000|2021-12-30 07:23:40|18860.26|18740.26|18862.18|18742.18|18862.18|18742.18|18860.26|18740.26|10
1640849030000|2021-12-30 07:23:50|18862.17|18742.17|18861.42|18741.42|18862.2|18742.2|18861.42|18741.42|10
1640849040000|2021-12-30 07:24:00|18861.57|18741.57|18861.87|18741.87|18861.87|18741.87|18861.26|18741.26|9
1640849050000|2021-12-30 07:24:10|18862.02|18742.02|18861.11|18741.11|18862.02|18742.02|18861.09|18741.09|9
1640849060000|2021-12-30 07:24:20|18861.16|18741.16|18862.34|18742.34|18862.47|18742.47|18861.16|18741.16|10
1640849070000|2021-12-30 07:24:30|18861.93|18741.93|18861.93|18741.93|18862.04|18742.04|18861.93|18741.93|8
1640849080000|2021-12-30 07:24:40|18861.78|18741.78|18861.27|18741.27|18861.92|18741.92|18861.27|18741.27|10
1640849090000|2021-12-30 07:24:50|18861.21|18741.21|18860.4|18740.4|18861.32|18741.32|18860.4|18740.4|7
1640849100000|2021-12-30 07:25:00|18860.31|18740.31|18857.67|18737.67|18860.31|18740.31|18857.13|18737.13|10
1640849110000|2021-12-30 07:25:10|18857.77|18737.77|18867.26|18747.26|18867.26|18747.26|18857.77|18737.77|10
1640849120000|2021-12-30 07:25:20|18867.27|18747.27|18871.73|18751.73|18871.77|18751.77|18867.27|18747.27|10
1640849130000|2021-12-30 07:25:30|18872.22|18752.22|18878.53|18758.53|18878.53|18758.53|18872.22|18752.22|9
1640849140000|2021-12-30 07:25:40|18878.73|18758.73|18880.61|18760.61|18880.61|18760.61|18878.53|18758.53|9
1640849150000|2021-12-30 07:25:50|18880.67|18760.67|18881.68|18761.68|18881.77|18761.77|18880.47|18760.47|10
1640849160000|2021-12-30 07:26:00|18882.08|18762.08|18883.85|18763.85|18883.85|18763.85|18882.08|18762.08|8
1640849170000|2021-12-30 07:26:10|18883.75|18763.75|18886.67|18766.67|18886.67|18766.67|18883.75|18763.75|10
1640849180000|2021-12-30 07:26:20|18887.87|18767.87|18889.36|18769.36|18889.36|18769.36|18887.87|18767.87|10
1640849190000|2021-12-30 07:26:30|18889.32|18769.32|18895.44|18775.44|18895.44|18775.44|18889.32|18769.32|9
1640849200000|2021-12-30 07:26:40|18895.64|18775.64|18898.64|18778.64|18898.64|18778.64|18895.64|18775.64|10
1640849210000|2021-12-30 07:26:50|18898.36|18778.36|18900.06|18780.06|18900.34|18780.34|18898.36|18778.36|10
1640849220000|2021-12-30 07:27:00|18900.3|18780.3|18899.83|18779.83|18901.05|18781.05|18899.83|18779.83|10
1640849230000|2021-12-30 07:27:10|18898.81|18778.81|18902.21|18782.21|18902.37|18782.37|18898.81|18778.81|10
1640849240000|2021-12-30 07:27:20|18901.92|18781.92|18904.06|18784.06|18904.06|18784.06|18901.92|18781.92|10
1640849250000|2021-12-30 07:27:30|18904.69|18784.69|18907.03|18787.03|18907.03|18787.03|18904.69|18784.69|9
1640849260000|2021-12-30 07:27:40|18906.74|18786.74|18907.87|18787.87|18908.01|18788.01|18906.74|18786.74|8
1640849270000|2021-12-30 07:27:50|18908.69|18788.69|18906.66|18786.66|18908.9|18788.9|18906.66|18786.66|10
1640849280000|2021-12-30 07:28:00|18906.49|18786.49|18904.14|18784.14|18906.49|18786.49|18904.01|18784.01|10
1640849290000|2021-12-30 07:28:10|18903.42|18783.42|18905.5|18785.5|18905.54|18785.54|18903.41|18783.41|9
1640849300000|2021-12-30 07:28:20|18905.57|18785.57|18905.34|18785.34|18905.68|18785.68|18905.15|18785.15|10
1640849310000|2021-12-30 07:28:30|18905.32|18785.32|18905.24|18785.24|18905.44|18785.44|18905.15|18785.15|8
1640849320000|2021-12-30 07:28:40|18905.13|18785.13|18904.12|18784.12|18905.13|18785.13|18903.91|18783.91|10
1640849330000|2021-12-30 07:28:50|18903.98|18783.98|18902.68|18782.68|18904.02|18784.02|18902.68|18782.68|10
1640849340000|2021-12-30 07:29:00|18902.66|18782.66|18903.28|18783.28|18903.28|18783.28|18902.29|18782.29|10
1640849350000|2021-12-30 07:29:10|18903.66|18783.66|18905.73|18785.73|18905.89|18785.89|18903.66|18783.66|9
1640849360000|2021-12-30 07:29:20|18905.33|18785.33|18905.5|18785.5|18906.29|18786.29|18905.33|18785.33|10
1640849370000|2021-12-30 07:29:30|18905.43|18785.43|18903.6|18783.6|18905.45|18785.45|18903.6|18783.6|10
1640849380000|2021-12-30 07:29:40|18903.78|18783.78|18900.61|18780.61|18903.85|18783.85|18900.61|18780.61|10
1640849390000|2021-12-30 07:29:50|18900.42|18780.42|18898.62|18778.62|18900.42|18780.42|18898.62|18778.62|10
1640849400000|2021-12-30 07:30:00|18897.43|18777.43|18895.87|18775.87|18897.43|18777.43|18895.73|18775.73|10
1640849410000|2021-12-30 07:30:10|18897.67|18777.67|18899.78|18779.78|18899.78|18779.78|18897.67|18777.67|10
1640849420000|2021-12-30 07:30:20|18899.74|18779.74|18900.06|18780.06|18900.55|18780.55|18899.65|18779.65|10
1640849430000|2021-12-30 07:30:30|18900.28|18780.28|18901.54|18781.54|18901.54|18781.54|18900.27|18780.27|10
1640849440000|2021-12-30 07:30:40|18902.27|18782.27|18904.84|18784.84|18904.91|18784.91|18902.27|18782.27|10
1640849450000|2021-12-30 07:30:50|18905.07|18785.07|18906.05|18786.05|18907.39|18787.39|18905.07|18785.07|8
1640849460000|2021-12-30 07:31:00|18906.13|18786.13|18905.6|18785.6|18907.14|18787.14|18905.54|18785.54|9
1640849470000|2021-12-30 07:31:10|18905.36|18785.36|18905.55|18785.55|18905.91|18785.91|18905.23|18785.23|9
1640849480000|2021-12-30 07:31:20|18905.57|18785.57|18905.52|18785.52|18905.57|18785.57|18904.83|18784.83|10
1640849490000|2021-12-30 07:31:30|18905.17|18785.17|18904.85|18784.85|18905.17|18785.17|18904.31|18784.31|10
1640849500000|2021-12-30 07:31:40|18904.79|18784.79|18906.49|18786.49|18906.49|18786.49|18904.48|18784.48|10
1640849510000|2021-12-30 07:31:50|18906.57|18786.57|18907.98|18787.98|18907.98|18787.98|18906.56|18786.56|9
1640849520000|2021-12-30 07:32:00|18907.62|18787.62|18908.22|18788.22|18908.29|18788.29|18907.05|18787.05|10
1640849530000|2021-12-30 07:32:10|18908.45|18788.45|18908.78|18788.78|18908.78|18788.78|18907.98|18787.98|10
1640849540000|2021-12-30 07:32:20|18908.56|18788.56|18908.85|18788.85|18909.63|18789.63|18908.56|18788.56|9
1640849550000|2021-12-30 07:32:30|18908.1|18788.1|18907.04|18787.04|18908.33|18788.33|18906.72|18786.72|10
1640849560000|2021-12-30 07:32:40|18907.2|18787.2|18917.19|18797.19|18917.19|18797.19|18907.19|18787.19|10
1640849570000|2021-12-30 07:32:50|18918.35|18798.35|18923.74|18803.74|18923.74|18803.74|18918.35|18798.35|10
1640849580000|2021-12-30 07:33:00|18924.01|18804.01|18924.68|18804.68|18924.85|18804.85|18922.57|18802.57|10
1640849590000|2021-12-30 07:33:10|18925.27|18805.27|18931.39|18811.39|18931.39|18811.39|18925.27|18805.27|10
1640849600000|2021-12-30 07:33:20|18932.29|18812.29|18937.66|18817.66|18937.66|18817.66|18932.08|18812.08|10
1640849610000|2021-12-30 07:33:30|18937.71|18817.71|18943.42|18823.42|18943.42|18823.42|18937.71|18817.71|10
1640849620000|2021-12-30 07:33:40|18943.66|18823.66|18944.03|18824.03|18945.38|18825.38|18943.66|18823.66|9
1640849630000|2021-12-30 07:33:50|18943.63|18823.63|18941.46|18821.46|18943.63|18823.63|18940.67|18820.67|10
1640849640000|2021-12-30 07:34:00|18941.62|18821.62|18940.48|18820.48|18941.62|18821.62|18940.35|18820.35|10
1640849650000|2021-12-30 07:34:10|18940.41|18820.41|18941.2|18821.2|18941.6|18821.6|18940.08|18820.08|10
1640849660000|2021-12-30 07:34:20|18941.11|18821.11|18940.79|18820.79|18941.31|18821.31|18940.63|18820.63|9
1640849670000|2021-12-30 07:34:30|18940.24|18820.24|18939.01|18819.01|18940.64|18820.64|18939.01|18819.01|9
1640849680000|2021-12-30 07:34:40|18938.92|18818.92|18937.86|18817.86|18938.92|18818.92|18937.86|18817.86|10
1640849690000|2021-12-30 07:34:50|18937.88|18817.88|18938.71|18818.71|18939.11|18819.11|18937.88|18817.88|10
1640849700000|2021-12-30 07:35:00|18938.8|18818.8|18937.05|18817.05|18938.9|18818.9|18937.03|18817.03|10
1640849710000|2021-12-30 07:35:10|18936.7|18816.7|18935.34|18815.34|18936.7|18816.7|18935.34|18815.34|10
1640849720000|2021-12-30 07:35:20|18935.32|18815.32|18935.94|18815.94|18936.39|18816.39|18935.32|18815.32|9
1640849730000|2021-12-30 07:35:30|18936.19|18816.19|18938.28|18818.28|18938.43|18818.43|18936.19|18816.19|10
1640849740000|2021-12-30 07:35:40|18938.3|18818.3|18936.84|18816.84|18938.3|18818.3|18936.66|18816.66|10
1640849750000|2021-12-30 07:35:50|18937.05|18817.05|18937.83|18817.83|18937.83|18817.83|18936.57|18816.57|8
1640849760000|2021-12-30 07:36:00|18937.93|18817.93|18937.19|18817.19|18937.93|18817.93|18937.1|18817.1|10
1640849770000|2021-12-30 07:36:10|18936.08|18816.08|18937.48|18817.48|18937.48|18817.48|18936.08|18816.08|10
1640849780000|2021-12-30 07:36:20|18937.52|18817.52|18939.03|18819.03|18939.25|18819.25|18937.52|18817.52|10
1640849790000|2021-12-30 07:36:30|18939.24|18819.24|18938.42|18818.42|18939.24|18819.24|18938.31|18818.31|10
1640849800000|2021-12-30 07:36:40|18938.27|18818.27|18940.52|18820.52|18940.6|18820.6|18937.63|18817.63|10
1640849810000|2021-12-30 07:36:50|18940.71|18820.71|18941.12|18821.12|18941.42|18821.42|18940.71|18820.71|10
1640849820000|2021-12-30 07:37:00|18941.19|18821.19|18941.28|18821.28|18941.92|18821.92|18941.11|18821.11|10
1640849830000|2021-12-30 07:37:10|18940.87|18820.87|18937.55|18817.55|18940.87|18820.87|18937.55|18817.55|10
1640849840000|2021-12-30 07:37:20|18937.36|18817.36|18930.56|18810.56|18937.36|18817.36|18930.56|18810.56|10
1640849850000|2021-12-30 07:37:30|18929|18809|18927.22|18807.22|18929.02|18809.02|18927.12|18807.12|10
1640849860000|2021-12-30 07:37:40|18927.21|18807.21|18928.1|18808.1|18928.1|18808.1|18926.16|18806.16|10
1640849870000|2021-12-30 07:37:50|18928.46|18808.46|18927.14|18807.14|18929.03|18809.03|18927.14|18807.14|10
1640849880000|2021-12-30 07:38:00|18926.83|18806.83|18924.43|18804.43|18926.88|18806.88|18924.23|18804.23|10
1640849890000|2021-12-30 07:38:10|18923.67|18803.67|18922.67|18802.67|18923.67|18803.67|18922.16|18802.16|10
1640849900000|2021-12-30 07:38:20|18922.49|18802.49|18922.23|18802.23|18922.52|18802.52|18921.83|18801.83|10
1640849910000|2021-12-30 07:38:30|18922.41|18802.41|18922.54|18802.54|18922.54|18802.54|18921.93|18801.93|10
1640849920000|2021-12-30 07:38:40|18922.72|18802.72|18923.78|18803.78|18923.81|18803.81|18922.35|18802.35|9
1640849930000|2021-12-30 07:38:50|18924.44|18804.44|18924.09|18804.09|18924.44|18804.44|18923.65|18803.65|9
1640849940000|2021-12-30 07:39:00|18924.11|18804.11|18924.42|18804.42|18924.57|18804.57|18923.9|18803.9|10
1640849950000|2021-12-30 07:39:10|18924.24|18804.24|18924.82|18804.82|18925.01|18805.01|18924.24|18804.24|9
1640849960000|2021-12-30 07:39:20|18925.15|18805.15|18925.94|18805.94|18925.94|18805.94|18924.91|18804.91|9
1640849970000|2021-12-30 07:39:30|18925.97|18805.97|18929.63|18809.63|18929.63|18809.63|18925.96|18805.96|10
1640849980000|2021-12-30 07:39:40|18929.29|18809.29|18930.39|18810.39|18930.59|18810.59|18929.29|18809.29|9
1640849990000|2021-12-30 07:39:50|18931.1|18811.1|18933.46|18813.46|18933.59|18813.59|18931.1|18811.1|10
1640850000000|2021-12-30 07:40:00|18933.37|18813.37|18932.86|18812.86|18933.79|18813.79|18932.86|18812.86|9
1640850010000|2021-12-30 07:40:10|18932.81|18812.81|18930.59|18810.59|18933.38|18813.38|18930.59|18810.59|9
1640850020000|2021-12-30 07:40:20|18930.52|18810.52|18930.41|18810.41|18930.52|18810.52|18929.62|18809.62|10
1640850030000|2021-12-30 07:40:30|18931.07|18811.07|18930.82|18810.82|18931.31|18811.31|18930.51|18810.51|10
1640850040000|2021-12-30 07:40:40|18930.96|18810.96|18932.56|18812.56|18932.56|18812.56|18930.96|18810.96|9
1640850050000|2021-12-30 07:40:50|18932.73|18812.73|18934.52|18814.52|18934.52|18814.52|18932.73|18812.73|9
1640850060000|2021-12-30 07:41:00|18934.91|18814.91|18931.56|18811.56|18935.2|18815.2|18931.56|18811.56|10
1640850070000|2021-12-30 07:41:10|18931.21|18811.21|18930.55|18810.55|18931.21|18811.21|18930.08|18810.08|10
1640850080000|2021-12-30 07:41:20|18930.1|18810.1|18930.2|18810.2|18930.52|18810.52|18929.56|18809.56|10
1640850090000|2021-12-30 07:41:30|18930.14|18810.14|18926.79|18806.79|18930.14|18810.14|18926.79|18806.79|9
1640850100000|2021-12-30 07:41:40|18925.95|18805.95|18922.19|18802.19|18925.95|18805.95|18922.07|18802.07|9
1640850110000|2021-12-30 07:41:50|18921.63|18801.63|18921.21|18801.21|18921.72|18801.72|18921.21|18801.21|10
1640850120000|2021-12-30 07:42:00|18920.75|18800.75|18920.92|18800.92|18921.51|18801.51|18920.75|18800.75|10
1640850130000|2021-12-30 07:42:10|18921.13|18801.13|18920.84|18800.84|18921.14|18801.14|18920.42|18800.42|10
1640850140000|2021-12-30 07:42:20|18920.67|18800.67|18921.7|18801.7|18921.7|18801.7|18920.42|18800.42|10
1640850150000|2021-12-30 07:42:30|18921.56|18801.56|18921.93|18801.93|18921.93|18801.93|18921.51|18801.51|8
1640850160000|2021-12-30 07:42:40|18922.12|18802.12|18921.74|18801.74|18922.69|18802.69|18921.74|18801.74|9
1640850170000|2021-12-30 07:42:50|18921.73|18801.73|18919.03|18799.03|18921.73|18801.73|18919.03|18799.03|10
1640850180000|2021-12-30 07:43:00|18918.68|18798.68|18915.9|18795.9|18918.68|18798.68|18915.7|18795.7|10
1640850190000|2021-12-30 07:43:10|18915.69|18795.69|18913.82|18793.82|18916.04|18796.04|18913.42|18793.42|10
1640850200000|2021-12-30 07:43:20|18913.48|18793.48|18910.04|18790.04|18913.48|18793.48|18910.02|18790.02|10
1640850210000|2021-12-30 07:43:30|18909.77|18789.77|18909.41|18789.41|18909.77|18789.77|18909.11|18789.11|8
1640850220000|2021-12-30 07:43:40|18909.69|18789.69|18912.52|18792.52|18912.52|18792.52|18909.69|18789.69|10
1640850230000|2021-12-30 07:43:50|18913.06|18793.06|18913.43|18793.43|18913.78|18793.78|18912.77|18792.77|10
1640850240000|2021-12-30 07:44:00|18913.57|18793.57|18914.21|18794.21|18914.29|18794.29|18913.57|18793.57|10
1640850250000|2021-12-30 07:44:10|18914.22|18794.22|18914.03|18794.03|18914.34|18794.34|18913.88|18793.88|10
1640850260000|2021-12-30 07:44:20|18914.09|18794.09|18916.5|18796.5|18916.5|18796.5|18914.09|18794.09|9
1640850270000|2021-12-30 07:44:30|18916.15|18796.15|18919.88|18799.88|18919.88|18799.88|18916.15|18796.15|9
1640850280000|2021-12-30 07:44:40|18920.01|18800.01|18919.67|18799.67|18920.92|18800.92|18919.48|18799.48|10
1640850290000|2021-12-30 07:44:50|18918.63|18798.63|18917.48|18797.48|18918.63|18798.63|18917.22|18797.22|10
1640850300000|2021-12-30 07:45:00|18917.45|18797.45|18917.15|18797.15|18917.45|18797.45|18916.26|18796.26|9
1640850310000|2021-12-30 07:45:10|18916.8|18796.8|18918.01|18798.01|18918.01|18798.01|18916.69|18796.69|10
1640850320000|2021-12-30 07:45:20|18918.16|18798.16|18919.18|18799.18|18920.03|18800.03|18918.15|18798.15|10
1640850330000|2021-12-30 07:45:30|18918.87|18798.87|18919.72|18799.72|18919.72|18799.72|18918.87|18798.87|8
1640850340000|2021-12-30 07:45:40|18919.91|18799.91|18923.65|18803.65|18923.65|18803.65|18919.91|18799.91|10
1640850350000|2021-12-30 07:45:50|18923.76|18803.76|18924.05|18804.05|18924.05|18804.05|18922.79|18802.79|10
1640850360000|2021-12-30 07:46:00|18923.57|18803.57|18922.97|18802.97|18923.57|18803.57|18922.65|18802.65|9
1640850370000|2021-12-30 07:46:10|18922.99|18802.99|18926.9|18806.9|18926.9|18806.9|18922.99|18802.99|10
1640850380000|2021-12-30 07:46:20|18926.91|18806.91|18929.81|18809.81|18929.81|18809.81|18926.91|18806.91|10
1640850390000|2021-12-30 07:46:30|18930.37|18810.37|18931.3|18811.3|18931.3|18811.3|18930.07|18810.07|9
1640850400000|2021-12-30 07:46:40|18931.63|18811.63|18930.72|18810.72|18931.68|18811.68|18930.27|18810.27|9
1640850410000|2021-12-30 07:46:50|18931.07|18811.07|18932.08|18812.08|18932.18|18812.18|18931|18811|10
1640850420000|2021-12-30 07:47:00|18931.94|18811.94|18930.87|18810.87|18931.94|18811.94|18930.87|18810.87|10
1640850430000|2021-12-30 07:47:10|18929.89|18809.89|18931.36|18811.36|18931.85|18811.85|18929.89|18809.89|9
1640850440000|2021-12-30 07:47:20|18931.31|18811.31|18935.49|18815.49|18935.49|18815.49|18931.31|18811.31|10
1640850450000|2021-12-30 07:47:30|18936.19|18816.19|18937.81|18817.81|18937.81|18817.81|18935.9|18815.9|8
1640850460000|2021-12-30 07:47:40|18937.33|18817.33|18937.03|18817.03|18938.04|18818.04|18936.79|18816.79|9
1640850470000|2021-12-30 07:47:50|18936.82|18816.82|18935.8|18815.8|18936.82|18816.82|18935.74|18815.74|9
1640850480000|2021-12-30 07:48:00|18935.51|18815.51|18936.04|18816.04|18936.35|18816.35|18935.51|18815.51|10
1640850490000|2021-12-30 07:48:10|18935.62|18815.62|18937.62|18817.62|18937.62|18817.62|18935.62|18815.62|8
1640850500000|2021-12-30 07:48:20|18937.52|18817.52|18937.67|18817.67|18938.26|18818.26|18937.52|18817.52|10
1640850510000|2021-12-30 07:48:30|18937.33|18817.33|18939.07|18819.07|18939.07|18819.07|18937.33|18817.33|10
1640850520000|2021-12-30 07:48:40|18938.86|18818.86|18937.52|18817.52|18938.86|18818.86|18937.52|18817.52|9
1640850530000|2021-12-30 07:48:50|18937.82|18817.82|18937.71|18817.71|18937.84|18817.84|18937.19|18817.19|8
1640850540000|2021-12-30 07:49:00|18937.6|18817.6|18937.47|18817.47|18937.69|18817.69|18937.35|18817.35|9
1640850550000|2021-12-30 07:49:10|18937.43|18817.43|18935.35|18815.35|18937.55|18817.55|18934.98|18814.98|10
1640850560000|2021-12-30 07:49:20|18935.38|18815.38|18936.3|18816.3|18936.3|18816.3|18935.29|18815.29|10
1640850570000|2021-12-30 07:49:30|18936.07|18816.07|18936.16|18816.16|18936.41|18816.41|18936.03|18816.03|10
1640850580000|2021-12-30 07:49:40|18936.04|18816.04|18935.44|18815.44|18936.04|18816.04|18935.44|18815.44|6
1640850590000|2021-12-30 07:49:50|18935.21|18815.21|18933.14|18813.14|18935.41|18815.41|18933.13|18813.13|7
1640850600000|2021-12-30 07:50:00|18933.08|18813.08|18931.72|18811.72|18933.08|18813.08|18931.62|18811.62|8
1640850610000|2021-12-30 07:50:10|18931.48|18811.48|18926.38|18806.38|18931.48|18811.48|18926.38|18806.38|10
1640850620000|2021-12-30 07:50:20|18926.34|18806.34|18918.4|18798.4|18926.34|18806.34|18918.4|18798.4|10
1640850630000|2021-12-30 07:50:30|18918.13|18798.13|18915.31|18795.31|18918.13|18798.13|18915.31|18795.31|9
1640850640000|2021-12-30 07:50:40|18914.64|18794.64|18915.5|18795.5|18915.74|18795.74|18914.64|18794.64|9
1640850650000|2021-12-30 07:50:50|18915.53|18795.53|18914.19|18794.19|18915.53|18795.53|18914.06|18794.06|10
1640850660000|2021-12-30 07:51:00|18914.42|18794.42|18911.59|18791.59|18914.42|18794.42|18911.59|18791.59|10
1640850670000|2021-12-30 07:51:10|18911.72|18791.72|18910.2|18790.2|18911.72|18791.72|18910.15|18790.15|10
1640850680000|2021-12-30 07:51:20|18910.05|18790.05|18908.69|18788.69|18910.06|18790.06|18908.69|18788.69|10
1640850690000|2021-12-30 07:51:30|18908.46|18788.46|18907.67|18787.67|18908.78|18788.78|18906.64|18786.64|9
1640850700000|2021-12-30 07:51:40|18908.94|18788.94|18912.32|18792.32|18912.32|18792.32|18908.94|18788.94|9
1640850710000|2021-12-30 07:51:50|18912.55|18792.55|18913.37|18793.37|18913.51|18793.51|18912.55|18792.55|9
1640850720000|2021-12-30 07:52:00|18913.55|18793.55|18912.93|18792.93|18913.84|18793.84|18912.93|18792.93|9
1640850730000|2021-12-30 07:52:10|18913.88|18793.88|18913.7|18793.7|18914.1|18794.1|18913.28|18793.28|9
1640850740000|2021-12-30 07:52:20|18914.02|18794.02|18914.15|18794.15|18914.18|18794.18|18913.77|18793.77|10
1640850750000|2021-12-30 07:52:30|18914.63|18794.63|18916.01|18796.01|18916.01|18796.01|18914.63|18794.63|10
1640850760000|2021-12-30 07:52:40|18916.54|18796.54|18919.61|18799.61|18919.61|18799.61|18916.27|18796.27|10
1640850770000|2021-12-30 07:52:50|18919.79|18799.79|18920.23|18800.23|18920.69|18800.69|18919.79|18799.79|9
1640850780000|2021-12-30 07:53:00|18920.18|18800.18|18921.19|18801.19|18921.51|18801.51|18920.1|18800.1|10
1640850790000|2021-12-30 07:53:10|18920.86|18800.86|18920.54|18800.54|18920.86|18800.86|18920.31|18800.31|10
1640850800000|2021-12-30 07:53:20|18920.58|18800.58|18920.61|18800.61|18920.81|18800.81|18920.33|18800.33|10
1640850810000|2021-12-30 07:53:30|18920.35|18800.35|18920.14|18800.14|18920.72|18800.72|18920.03|18800.03|9
1640850820000|2021-12-30 07:53:40|18920.04|18800.04|18919.24|18799.24|18920.04|18800.04|18919.17|18799.17|8
1640850830000|2021-12-30 07:53:50|18919.5|18799.5|18919.39|18799.39|18919.83|18799.83|18919.39|18799.39|9
1640850840000|2021-12-30 07:54:00|18919.24|18799.24|18919.83|18799.83|18920|18800|18919.05|18799.05|9
1640850850000|2021-12-30 07:54:10|18919.88|18799.88|18920.68|18800.68|18920.68|18800.68|18919.88|18799.88|10
1640850860000|2021-12-30 07:54:20|18920.55|18800.55|18920.45|18800.45|18920.7|18800.7|18920.29|18800.29|9
1640850870000|2021-12-30 07:54:30|18920.38|18800.38|18919.74|18799.74|18921.46|18801.46|18919.74|18799.74|10
1640850880000|2021-12-30 07:54:40|18919.7|18799.7|18916.93|18796.93|18919.7|18799.7|18916.93|18796.93|9
1640850890000|2021-12-30 07:54:50|18916.1|18796.1|18914.29|18794.29|18916.1|18796.1|18914.29|18794.29|10
1640850900000|2021-12-30 07:55:00|18913.77|18793.77|18912.89|18792.89|18913.77|18793.77|18912.89|18792.89|10
1640850910000|2021-12-30 07:55:10|18913.07|18793.07|18915.11|18795.11|18915.11|18795.11|18913.07|18793.07|10
1640850920000|2021-12-30 07:55:20|18915.47|18795.47|18917.4|18797.4|18917.4|18797.4|18915.46|18795.46|10
1640850930000|2021-12-30 07:55:30|18917.74|18797.74|18919.38|18799.38|18919.38|18799.38|18916.88|18796.88|10
1640850940000|2021-12-30 07:55:40|18919.62|18799.62|18919.2|18799.2|18919.87|18799.87|18918.72|18798.72|10
1640850950000|2021-12-30 07:55:50|18919.41|18799.41|18921.6|18801.6|18921.73|18801.73|18919.41|18799.41|8
1640850960000|2021-12-30 07:56:00|18921.58|18801.58|18921.18|18801.18|18921.89|18801.89|18921.11|18801.11|10
1640850970000|2021-12-30 07:56:10|18921.06|18801.06|18923.41|18803.41|18923.41|18803.41|18920.55|18800.55|10
1640850980000|2021-12-30 07:56:20|18923.58|18803.58|18924.88|18804.88|18924.88|18804.88|18923.58|18803.58|9
1640850990000|2021-12-30 07:56:30|18925.07|18805.07|18928.13|18808.13|18928.26|18808.26|18925.07|18805.07|10
1640851000000|2021-12-30 07:56:40|18928.29|18808.29|18929.32|18809.32|18929.32|18809.32|18927.45|18807.45|9
1640851010000|2021-12-30 07:56:50|18929.96|18809.96|18941.59|18821.59|18941.59|18821.59|18929.96|18809.96|10
1640851020000|2021-12-30 07:57:00|18941.63|18821.63|18942.78|18822.78|18943.29|18823.29|18941.63|18821.63|9
1640851030000|2021-12-30 07:57:10|18942.67|18822.67|18942.36|18822.36|18943.26|18823.26|18942.36|18822.36|10
1640851040000|2021-12-30 07:57:20|18942.18|18822.18|18943.4|18823.4|18944.41|18824.41|18942.18|18822.18|10
1640851050000|2021-12-30 07:57:30|18942.74|18822.74|18942.62|18822.62|18943.34|18823.34|18942.62|18822.62|9
1640851060000|2021-12-30 07:57:40|18942.51|18822.51|18939.98|18819.98|18942.71|18822.71|18939.98|18819.98|10
1640851070000|2021-12-30 07:57:50|18939.69|18819.69|18937.87|18817.87|18939.69|18819.69|18937.87|18817.87|10
1640851080000|2021-12-30 07:58:00|18938.07|18818.07|18939.21|18819.21|18939.21|18819.21|18937.67|18817.67|10
1640851090000|2021-12-30 07:58:10|18939.59|18819.59|18939.42|18819.42|18940.25|18820.25|18939.42|18819.42|10
1640851100000|2021-12-30 07:58:20|18938.83|18818.83|18934.56|18814.56|18938.83|18818.83|18934.56|18814.56|10
1640851110000|2021-12-30 07:58:30|18934.75|18814.75|18931.91|18811.91|18934.75|18814.75|18931.91|18811.91|10
1640851120000|2021-12-30 07:58:40|18931.9|18811.9|18932.48|18812.48|18932.65|18812.65|18931.9|18811.9|10
1640851130000|2021-12-30 07:58:50|18933.14|18813.14|18930.85|18810.85|18933.3|18813.3|18930.64|18810.64|10
1640851140000|2021-12-30 07:59:00|18930.68|18810.68|18933.17|18813.17|18933.17|18813.17|18930.43|18810.43|10
1640851150000|2021-12-30 07:59:10|18933.48|18813.48|18934.23|18814.23|18934.23|18814.23|18933.16|18813.16|10
1640851160000|2021-12-30 07:59:20|18934.45|18814.45|18935.2|18815.2|18935.23|18815.23|18934.27|18814.27|9
1640851170000|2021-12-30 07:59:30|18934.89|18814.89|18933.26|18813.26|18934.89|18814.89|18933.25|18813.25|9
1640851180000|2021-12-30 07:59:40|18933.23|18813.23|18933.17|18813.17|18933.42|18813.42|18932.96|18812.96|8
1640851190000|2021-12-30 07:59:50|18933.24|18813.24|18926.99|18806.99|18933.24|18813.24|18926.99|18806.99|10
1640851200000|2021-12-30 08:00:00|18927.1|18807.1|18925.15|18805.15|18927.1|18807.1|18924.89|18804.89|10
1640851210000|2021-12-30 08:00:10|18925.21|18805.21|18922.37|18802.37|18925.26|18805.26|18922.37|18802.37|10
1640851220000|2021-12-30 08:00:20|18922.56|18802.56|18926.77|18806.77|18926.77|18806.77|18922.56|18802.56|9
1640851230000|2021-12-30 08:00:30|18926.45|18806.45|18929.62|18809.62|18929.62|18809.62|18926.45|18806.45|9
1640851240000|2021-12-30 08:00:40|18930.33|18810.33|18938.18|18818.18|18938.18|18818.18|18930.33|18810.33|10
1640851250000|2021-12-30 08:00:50|18938.9|18818.9|18948.86|18828.86|18948.86|18828.86|18938.9|18818.9|10
1640851260000|2021-12-30 08:01:00|18949.02|18829.02|18950.48|18830.48|18950.75|18830.75|18949.02|18829.02|10
1640851270000|2021-12-30 08:01:10|18950.54|18830.54|18947.55|18827.55|18951.17|18831.17|18947.55|18827.55|10
1640851280000|2021-12-30 08:01:20|18947.69|18827.69|18947.02|18827.02|18947.69|18827.69|18946.65|18826.65|10
1640851290000|2021-12-30 08:01:30|18946.36|18826.36|18946.53|18826.53|18948.14|18828.14|18946.09|18826.09|10
1640851300000|2021-12-30 08:01:40|18946.39|18826.39|18941.82|18821.82|18946.39|18826.39|18941.82|18821.82|10
1640851310000|2021-12-30 08:01:50|18941.84|18821.84|18938.71|18818.71|18941.84|18821.84|18938.59|18818.59|10
1640851320000|2021-12-30 08:02:00|18938.24|18818.24|18938.16|18818.16|18939.17|18819.17|18938.14|18818.14|10
1640851330000|2021-12-30 08:02:10|18937.97|18817.97|18938.02|18818.02|18938.92|18818.92|18937.96|18817.96|10
1640851340000|2021-12-30 08:02:20|18938.59|18818.59|18934.81|18814.81|18938.59|18818.59|18934.81|18814.81|10
1640851350000|2021-12-30 08:02:30|18934.93|18814.93|18932.74|18812.74|18934.93|18814.93|18932.74|18812.74|10
1640851360000|2021-12-30 08:02:40|18932.97|18812.97|18935.62|18815.62|18935.62|18815.62|18932.97|18812.97|10
1640851370000|2021-12-30 08:02:50|18936.37|18816.37|18943.75|18823.75|18943.75|18823.75|18936.37|18816.37|10
1640851380000|2021-12-30 08:03:00|18944.19|18824.19|18948.76|18828.76|18948.76|18828.76|18944.19|18824.19|10
1640851390000|2021-12-30 08:03:10|18948.91|18828.91|18954.68|18834.68|18954.68|18834.68|18948.19|18828.19|10
1640851400000|2021-12-30 08:03:20|18957.06|18837.06|18968.6|18848.6|18968.6|18848.6|18957.06|18837.06|10
1640851410000|2021-12-30 08:03:30|18968.72|18848.72|18967.32|18847.32|18968.72|18848.72|18966.25|18846.25|10
1640851420000|2021-12-30 08:03:40|18968.61|18848.61|18971.97|18851.97|18971.97|18851.97|18968.61|18848.61|10
1640851430000|2021-12-30 08:03:50|18972.36|18852.36|18974.59|18854.59|18974.67|18854.67|18972.36|18852.36|10
1640851440000|2021-12-30 08:04:00|18975.27|18855.27|18977.67|18857.67|18977.67|18857.67|18975.27|18855.27|10
1640851450000|2021-12-30 08:04:10|18977.6|18857.6|18975.92|18855.92|18977.63|18857.63|18975.92|18855.92|10
1640851460000|2021-12-30 08:04:20|18976.18|18856.18|18976.96|18856.96|18977.62|18857.62|18976.18|18856.18|10
1640851470000|2021-12-30 08:04:30|18977.08|18857.08|18977.13|18857.13|18977.61|18857.61|18976.14|18856.14|10
1640851480000|2021-12-30 08:04:40|18977.31|18857.31|18974.9|18854.9|18977.31|18857.31|18974.9|18854.9|10
1640851490000|2021-12-30 08:04:50|18975.17|18855.17|18977.42|18857.42|18977.42|18857.42|18974.61|18854.61|10
1640851500000|2021-12-30 08:05:00|18977.38|18857.38|18980.73|18860.73|18980.73|18860.73|18977.38|18857.38|10
1640851510000|2021-12-30 08:05:10|18980.92|18860.92|18987.06|18867.06|18987.06|18867.06|18980.92|18860.92|10
1640851520000|2021-12-30 08:05:20|18987|18867|18986.98|18866.98|18987.27|18867.27|18986.63|18866.63|10
1640851530000|2021-12-30 08:05:30|18987.01|18867.01|18980.88|18860.88|18987.01|18867.01|18980.88|18860.88|10
1640851540000|2021-12-30 08:05:40|18980.76|18860.76|18977.89|18857.89|18980.76|18860.76|18977.78|18857.78|10
1640851550000|2021-12-30 08:05:50|18978.01|18858.01|18980.17|18860.17|18980.17|18860.17|18978.01|18858.01|10
1640851560000|2021-12-30 08:06:00|18980.25|18860.25|18979.13|18859.13|18980.46|18860.46|18979.13|18859.13|9
1640851570000|2021-12-30 08:06:10|18979.03|18859.03|18978.22|18858.22|18979.03|18859.03|18978.1|18858.1|10
1640851580000|2021-12-30 08:06:20|18978.39|18858.39|18980.81|18860.81|18980.81|18860.81|18978.26|18858.26|10
1640851590000|2021-12-30 08:06:30|18981.02|18861.02|18980.21|18860.21|18981.71|18861.71|18980.21|18860.21|10
1640851600000|2021-12-30 08:06:40|18980.47|18860.47|18978.7|18858.7|18980.47|18860.47|18978.61|18858.61|10
1640851610000|2021-12-30 08:06:50|18978.95|18858.95|18978.57|18858.57|18978.99|18858.99|18978.21|18858.21|9
1640851620000|2021-12-30 08:07:00|18978.66|18858.66|18977.28|18857.28|18978.66|18858.66|18977.28|18857.28|10
1640851630000|2021-12-30 08:07:10|18977.34|18857.34|18975.64|18855.64|18977.59|18857.59|18975.31|18855.31|10
1640851640000|2021-12-30 08:07:20|18975.73|18855.73|18974.98|18854.98|18975.82|18855.82|18974.98|18854.98|10
1640851650000|2021-12-30 08:07:30|18975.33|18855.33|18976.66|18856.66|18976.66|18856.66|18975.33|18855.33|10
1640851660000|2021-12-30 08:07:40|18975.65|18855.65|18973.52|18853.52|18975.65|18855.65|18973.52|18853.52|10
1640851670000|2021-12-30 08:07:50|18973.24|18853.24|18968.17|18848.17|18973.24|18853.24|18968.17|18848.17|9
1640851680000|2021-12-30 08:08:00|18967.74|18847.74|18968.5|18848.5|18968.5|18848.5|18967.37|18847.37|10
1640851690000|2021-12-30 08:08:10|18968.19|18848.19|18971.16|18851.16|18971.3|18851.3|18968.19|18848.19|10
1640851700000|2021-12-30 08:08:20|18971.22|18851.22|18973.08|18853.08|18973.08|18853.08|18971.19|18851.19|10
1640851710000|2021-12-30 08:08:30|18973.43|18853.43|18975.8|18855.8|18975.8|18855.8|18973.34|18853.34|10
1640851720000|2021-12-30 08:08:40|18975.68|18855.68|18976.47|18856.47|18976.47|18856.47|18975.29|18855.29|10
1640851730000|2021-12-30 08:08:50|18976.52|18856.52|18973.54|18853.54|18976.52|18856.52|18973.54|18853.54|10
1640851740000|2021-12-30 08:09:00|18972.73|18852.73|18971.49|18851.49|18972.73|18852.73|18971.49|18851.49|10
1640851750000|2021-12-30 08:09:10|18971.41|18851.41|18968.95|18848.95|18971.7|18851.7|18968.95|18848.95|10
1640851760000|2021-12-30 08:09:20|18968.92|18848.92|18970.06|18850.06|18970.06|18850.06|18968.26|18848.26|10
1640851770000|2021-12-30 08:09:30|18969.44|18849.44|18971.69|18851.69|18971.69|18851.69|18969.44|18849.44|10
1640851780000|2021-12-30 08:09:40|18971.88|18851.88|18973.76|18853.76|18973.76|18853.76|18971.83|18851.83|10
1640851790000|2021-12-30 08:09:50|18973.85|18853.85|18972.68|18852.68|18974.93|18854.93|18972.68|18852.68|10
1640851800000|2021-12-30 08:10:00|18972.47|18852.47|18972.58|18852.58|18972.58|18852.58|18971.92|18851.92|10
1640851810000|2021-12-30 08:10:10|18972.4|18852.4|18975.86|18855.86|18975.86|18855.86|18972.4|18852.4|10
1640851820000|2021-12-30 08:10:20|18976.12|18856.12|18978.62|18858.62|18978.62|18858.62|18976.12|18856.12|10
1640851830000|2021-12-30 08:10:30|18978.84|18858.84|18978.34|18858.34|18978.84|18858.84|18978.11|18858.11|10
1640851840000|2021-12-30 08:10:40|18978.2|18858.2|18978.09|18858.09|18978.78|18858.78|18977.3|18857.3|8
1640851850000|2021-12-30 08:10:50|18978.06|18858.06|18981.03|18861.03|18981.03|18861.03|18978.06|18858.06|10
1640851860000|2021-12-30 08:11:00|18980.55|18860.55|18981.86|18861.86|18982.17|18862.17|18980.55|18860.55|10
1640851870000|2021-12-30 08:11:10|18982.96|18862.96|18984.59|18864.59|18984.59|18864.59|18982.96|18862.96|10
1640851880000|2021-12-30 08:11:20|18984.78|18864.78|18983.56|18863.56|18984.93|18864.93|18983.39|18863.39|9
1640851890000|2021-12-30 08:11:30|18983.18|18863.18|18983.89|18863.89|18984.19|18864.19|18983.18|18863.18|10
1640851900000|2021-12-30 08:11:40|18984.05|18864.05|18984.07|18864.07|18984.65|18864.65|18984.05|18864.05|8
1640851910000|2021-12-30 08:11:50|18983.46|18863.46|18981.6|18861.6|18983.46|18863.46|18981.6|18861.6|10
1640851920000|2021-12-30 08:12:00|18981.09|18861.09|18979.69|18859.69|18981.09|18861.09|18979.1|18859.1|9
1640851930000|2021-12-30 08:12:10|18979.35|18859.35|18980.67|18860.67|18980.67|18860.67|18978.49|18858.49|10
1640851940000|2021-12-30 08:12:20|18980.76|18860.76|18980.54|18860.54|18981.29|18861.29|18980.22|18860.22|9
1640851950000|2021-12-30 08:12:30|18980.32|18860.32|18980.34|18860.34|18980.39|18860.39|18980.1|18860.1|9
1640851960000|2021-12-30 08:12:40|18979.89|18859.89|18979.87|18859.87|18979.89|18859.89|18978.96|18858.96|10
1640851970000|2021-12-30 08:12:50|18980.04|18860.04|18981.11|18861.11|18981.47|18861.47|18980.04|18860.04|10
1640851980000|2021-12-30 08:13:00|18980.96|18860.96|18980.58|18860.58|18981.05|18861.05|18980.58|18860.58|9
1640851990000|2021-12-30 08:13:10|18980.42|18860.42|18977.85|18857.85|18980.42|18860.42|18977.85|18857.85|10
1640852000000|2021-12-30 08:13:20|18978.1|18858.1|18976.29|18856.29|18978.1|18858.1|18976.29|18856.29|10
1640852010000|2021-12-30 08:13:30|18976.32|18856.32|18972.87|18852.87|18976.5|18856.5|18972.87|18852.87|8
1640852020000|2021-12-30 08:13:40|18972.91|18852.91|18970.96|18850.96|18972.91|18852.91|18970.96|18850.96|10
1640852030000|2021-12-30 08:13:50|18970.68|18850.68|18969.86|18849.86|18970.75|18850.75|18969.86|18849.86|10
1640852040000|2021-12-30 08:14:00|18969.84|18849.84|18969.38|18849.38|18970.85|18850.85|18969.06|18849.06|9
1640852050000|2021-12-30 08:14:10|18969.96|18849.96|18970.84|18850.84|18971.25|18851.25|18969.94|18849.94|9
1640852060000|2021-12-30 08:14:20|18970.86|18850.86|18970.54|18850.54|18970.89|18850.89|18970.53|18850.53|9
1640852070000|2021-12-30 08:14:30|18970.48|18850.48|18971.46|18851.46|18971.49|18851.49|18970.48|18850.48|10
1640852080000|2021-12-30 08:14:40|18971.42|18851.42|18972.05|18852.05|18972.05|18852.05|18971.31|18851.31|8
1640852090000|2021-12-30 08:14:50|18971|18851|18969.28|18849.28|18971.29|18851.29|18969.05|18849.05|10
1640852100000|2021-12-30 08:15:00|18969.96|18849.96|18963.38|18843.38|18969.96|18849.96|18963.38|18843.38|10
1640852110000|2021-12-30 08:15:10|18963.08|18843.08|18960.04|18840.04|18963.08|18843.08|18960.04|18840.04|8
1640852120000|2021-12-30 08:15:20|18959.68|18839.68|18959.5|18839.5|18959.69|18839.69|18959.01|18839.01|10
1640852130000|2021-12-30 08:15:30|18958.94|18838.94|18953.21|18833.21|18959.05|18839.05|18953.21|18833.21|10
1640852140000|2021-12-30 08:15:40|18952.37|18832.37|18939.61|18819.61|18952.37|18832.37|18939.61|18819.61|10
1640852150000|2021-12-30 08:15:50|18939.59|18819.59|18938.52|18818.52|18939.59|18819.59|18937.96|18817.96|10
1640852160000|2021-12-30 08:16:00|18938.04|18818.04|18935.76|18815.76|18938.78|18818.78|18935.66|18815.66|10
1640852170000|2021-12-30 08:16:10|18936.12|18816.12|18933.9|18813.9|18936.25|18816.25|18933.9|18813.9|10
1640852180000|2021-12-30 08:16:20|18933.72|18813.72|18931.84|18811.84|18933.72|18813.72|18931.84|18811.84|10
1640852190000|2021-12-30 08:16:30|18931.63|18811.63|18925.29|18805.29|18931.63|18811.63|18925.29|18805.29|10
1640852200000|2021-12-30 08:16:40|18924.88|18804.88|18924.49|18804.49|18924.88|18804.88|18924.12|18804.12|10
1640852210000|2021-12-30 08:16:50|18924.18|18804.18|18922.67|18802.67|18924.26|18804.26|18922.67|18802.67|10
1640852220000|2021-12-30 08:17:00|18922.52|18802.52|18921.66|18801.66|18922.52|18802.52|18920.99|18800.99|10
1640852230000|2021-12-30 08:17:10|18922.24|18802.24|18922.39|18802.39|18923.06|18803.06|18921.9|18801.9|9
1640852240000|2021-12-30 08:17:20|18922.34|18802.34|18920.91|18800.91|18923.39|18803.39|18920.91|18800.91|9
1640852250000|2021-12-30 08:17:30|18920.89|18800.89|18917.85|18797.85|18921.32|18801.32|18917.85|18797.85|9
1640852260000|2021-12-30 08:17:40|18918.04|18798.04|18916.1|18796.1|18918.04|18798.04|18916.1|18796.1|10
1640852270000|2021-12-30 08:17:50|18915.86|18795.86|18915.29|18795.29|18915.86|18795.86|18914.6|18794.6|10
1640852280000|2021-12-30 08:18:00|18914.83|18794.83|18910.31|18790.31|18914.83|18794.83|18910.31|18790.31|9
1640852290000|2021-12-30 08:18:10|18910.07|18790.07|18907.07|18787.07|18910.09|18790.09|18907.07|18787.07|10
1640852300000|2021-12-30 08:18:20|18906.77|18786.77|18904.14|18784.14|18906.77|18786.77|18904.14|18784.14|10
1640852310000|2021-12-30 08:18:30|18904.24|18784.24|18904.45|18784.45|18906.6|18786.6|18904.24|18784.24|10
1640852320000|2021-12-30 08:18:40|18904.24|18784.24|18903.28|18783.28|18904.32|18784.32|18903.28|18783.28|10
1640852330000|2021-12-30 08:18:50|18903.4|18783.4|18899.13|18779.13|18903.4|18783.4|18899.09|18779.09|10
1640852340000|2021-12-30 08:19:00|18899.27|18779.27|18901.69|18781.69|18901.69|18781.69|18899.19|18779.19|10
1640852350000|2021-12-30 08:19:10|18901.87|18781.87|18901.99|18781.99|18902.66|18782.66|18901.87|18781.87|10
1640852360000|2021-12-30 08:19:20|18901.86|18781.86|18904.17|18784.17|18904.19|18784.19|18901.57|18781.57|10
1640852370000|2021-12-30 08:19:30|18904.71|18784.71|18905.88|18785.88|18905.88|18785.88|18904.71|18784.71|10
1640852380000|2021-12-30 08:19:40|18906.2|18786.2|18907.12|18787.12|18907.13|18787.13|18906.2|18786.2|10
1640852390000|2021-12-30 08:19:50|18906.39|18786.39|18905.88|18785.88|18906.42|18786.42|18905.32|18785.32|9
1640852400000|2021-12-30 08:20:00|18905.87|18785.87|18907.15|18787.15|18907.15|18787.15|18905.85|18785.85|10
1640852410000|2021-12-30 08:20:10|18907.07|18787.07|18906.24|18786.24|18907.07|18787.07|18906.13|18786.13|10
1640852420000|2021-12-30 08:20:20|18906.23|18786.23|18910.88|18790.88|18910.88|18790.88|18906.23|18786.23|9
1640852430000|2021-12-30 08:20:30|18911.11|18791.11|18910.92|18790.92|18911.71|18791.71|18910.84|18790.84|9
1640852440000|2021-12-30 08:20:40|18911.06|18791.06|18915.05|18795.05|18915.05|18795.05|18911.05|18791.05|10
1640852450000|2021-12-30 08:20:50|18917.24|18797.24|18922.29|18802.29|18922.32|18802.32|18917.24|18797.24|10
1640852460000|2021-12-30 08:21:00|18921.63|18801.63|18923.86|18803.86|18925.22|18805.22|18921.63|18801.63|10
1640852470000|2021-12-30 08:21:10|18923.96|18803.96|18927.15|18807.15|18927.15|18807.15|18923.96|18803.96|9
1640852480000|2021-12-30 08:21:20|18926.88|18806.88|18925.15|18805.15|18926.88|18806.88|18925.15|18805.15|10
1640852490000|2021-12-30 08:21:30|18924.89|18804.89|18924.3|18804.3|18924.89|18804.89|18924.14|18804.14|9
1640852500000|2021-12-30 08:21:40|18924.27|18804.27|18923.87|18803.87|18924.27|18804.27|18923.19|18803.19|10
1640852510000|2021-12-30 08:21:50|18923.89|18803.89|18923.77|18803.77|18924.23|18804.23|18923.67|18803.67|10
1640852520000|2021-12-30 08:22:00|18923.8|18803.8|18922.91|18802.91|18923.8|18803.8|18922.91|18802.91|9
1640852530000|2021-12-30 08:22:10|18922.95|18802.95|18915.74|18795.74|18922.99|18802.99|18915.74|18795.74|9
1640852540000|2021-12-30 08:22:20|18914.78|18794.78|18904.48|18784.48|18916.14|18796.14|18904.18|18784.18|10
1640852550000|2021-12-30 08:22:30|18903.98|18783.98|18904.9|18784.9|18905.85|18785.85|18903.91|18783.91|9
1640852560000|2021-12-30 08:22:40|18904.31|18784.31|18903.64|18783.64|18904.69|18784.69|18903.57|18783.57|10
1640852570000|2021-12-30 08:22:50|18903.72|18783.72|18903.98|18783.98|18903.98|18783.98|18903.04|18783.04|9
1640852580000|2021-12-30 08:23:00|18903.07|18783.07|18900.98|18780.98|18903.1|18783.1|18900.81|18780.81|10
1640852590000|2021-12-30 08:23:10|18900.64|18780.64|18900.95|18780.95|18901.65|18781.65|18900.64|18780.64|10
1640852600000|2021-12-30 08:23:20|18900.86|18780.86|18897.71|18777.71|18900.86|18780.86|18897.71|18777.71|9
1640852610000|2021-12-30 08:23:30|18897.84|18777.84|18897.21|18777.21|18898.14|18778.14|18897.21|18777.21|10
1640852620000|2021-12-30 08:23:40|18896.09|18776.09|18893.13|18773.13|18896.09|18776.09|18893.13|18773.13|10
1640852630000|2021-12-30 08:23:50|18892.91|18772.91|18891.46|18771.46|18892.91|18772.91|18891.46|18771.46|8
1640852640000|2021-12-30 08:24:00|18891.36|18771.36|18880.23|18760.23|18891.49|18771.49|18880.23|18760.23|10
1640852650000|2021-12-30 08:24:10|18879.12|18759.12|18875.45|18755.45|18879.12|18759.12|18875.45|18755.45|10
1640852660000|2021-12-30 08:24:20|18875.61|18755.61|18874.09|18754.09|18875.73|18755.73|18873.19|18753.19|10
1640852670000|2021-12-30 08:24:30|18874.13|18754.13|18875.6|18755.6|18876.07|18756.07|18874.13|18754.13|10
1640852680000|2021-12-30 08:24:40|18875.83|18755.83|18875.76|18755.76|18876.71|18756.71|18875.75|18755.75|10
1640852690000|2021-12-30 08:24:50|18876.13|18756.13|18874.07|18754.07|18876.13|18756.13|18874.07|18754.07|10
1640852700000|2021-12-30 08:25:00|18874.16|18754.16|18873.05|18753.05|18874.16|18754.16|18872.81|18752.81|10
1640852710000|2021-12-30 08:25:10|18873.14|18753.14|18873.11|18753.11|18873.37|18753.37|18872.34|18752.34|10
1640852720000|2021-12-30 08:25:20|18872.98|18752.98|18876.11|18756.11|18876.11|18756.11|18872.98|18752.98|9
1640852730000|2021-12-30 08:25:30|18876.16|18756.16|18878.38|18758.38|18878.38|18758.38|18875.65|18755.65|10
1640852740000|2021-12-30 08:25:40|18878.39|18758.39|18878.8|18758.8|18879.1|18759.1|18878.34|18758.34|10
1640852750000|2021-12-30 08:25:50|18878.83|18758.83|18879.42|18759.42|18879.42|18759.42|18878.47|18758.47|9
1640852760000|2021-12-30 08:26:00|18879.45|18759.45|18874.09|18754.09|18879.56|18759.56|18874.09|18754.09|10
1640852770000|2021-12-30 08:26:10|18873.71|18753.71|18873.13|18753.13|18873.71|18753.71|18872.78|18752.78|10
1640852780000|2021-12-30 08:26:20|18873.15|18753.15|18875.17|18755.17|18875.17|18755.17|18873.15|18753.15|9
1640852790000|2021-12-30 08:26:30|18875.63|18755.63|18875.64|18755.64|18875.64|18755.64|18874.78|18754.78|10
1640852800000|2021-12-30 08:26:40|18875.59|18755.59|18873.44|18753.44|18875.81|18755.81|18873.44|18753.44|10
1640852810000|2021-12-30 08:26:50|18873.54|18753.54|18873.55|18753.55|18873.86|18753.86|18872.31|18752.31|10
1640852820000|2021-12-30 08:27:00|18873.32|18753.32|18873.56|18753.56|18873.56|18753.56|18871.57|18751.57|8
1640852830000|2021-12-30 08:27:10|18873.47|18753.47|18873.36|18753.36|18873.47|18753.47|18872.2|18752.2|9
1640852840000|2021-12-30 08:27:20|18873.66|18753.66|18884.41|18764.41|18884.41|18764.41|18873.66|18753.66|9
1640852850000|2021-12-30 08:27:30|18884.44|18764.44|18888.54|18768.54|18888.54|18768.54|18884.44|18764.44|10
1640852860000|2021-12-30 08:27:40|18888.61|18768.61|18890.51|18770.51|18890.51|18770.51|18888.27|18768.27|9
1640852870000|2021-12-30 08:27:50|18890.18|18770.18|18892.31|18772.31|18892.31|18772.31|18890.18|18770.18|8
1640852880000|2021-12-30 08:28:00|18892.49|18772.49|18891.71|18771.71|18892.49|18772.49|18890.71|18770.71|10
1640852890000|2021-12-30 08:28:10|18891.53|18771.53|18890.63|18770.63|18891.64|18771.64|18890.63|18770.63|10
1640852900000|2021-12-30 08:28:20|18890.47|18770.47|18889.89|18769.89|18890.74|18770.74|18889.81|18769.81|9
1640852910000|2021-12-30 08:28:30|18890.06|18770.06|18889.72|18769.72|18890.19|18770.19|18888.91|18768.91|8
1640852920000|2021-12-30 08:28:40|18889.58|18769.58|18889.43|18769.43|18889.83|18769.83|18889.16|18769.16|9
1640852930000|2021-12-30 08:28:50|18889.3|18769.3|18890.48|18770.48|18890.48|18770.48|18889.12|18769.12|10
1640852940000|2021-12-30 08:29:00|18890.28|18770.28|18891.29|18771.29|18891.29|18771.29|18889.76|18769.76|9
1640852950000|2021-12-30 08:29:10|18891.01|18771.01|18892.54|18772.54|18892.6|18772.6|18891.01|18771.01|10
1640852960000|2021-12-30 08:29:20|18892.28|18772.28|18890.87|18770.87|18892.28|18772.28|18890.57|18770.57|10
1640852970000|2021-12-30 08:29:30|18890.8|18770.8|18892.45|18772.45|18892.45|18772.45|18890.8|18770.8|9
1640852980000|2021-12-30 08:29:40|18893.06|18773.06|18893.75|18773.75|18893.84|18773.84|18893.06|18773.06|10
1640852990000|2021-12-30 08:29:50|18893.88|18773.88|18895.75|18775.75|18895.75|18775.75|18893.75|18773.75|8
1640853000000|2021-12-30 08:30:00|18895.53|18775.53|18891.66|18771.66|18895.53|18775.53|18891.54|18771.54|10
1640853010000|2021-12-30 08:30:10|18891.11|18771.11|18889.57|18769.57|18891.11|18771.11|18889.57|18769.57|10
1640853020000|2021-12-30 08:30:20|18889.47|18769.47|18887.55|18767.55|18889.47|18769.47|18887.29|18767.29|9
1640853030000|2021-12-30 08:30:30|18887.69|18767.69|18884.41|18764.41|18887.69|18767.69|18884.41|18764.41|9
1640853040000|2021-12-30 08:30:40|18884.44|18764.44|18883.37|18763.37|18884.44|18764.44|18883.32|18763.32|8
1640853050000|2021-12-30 08:30:50|18882.7|18762.7|18882|18762|18882.7|18762.7|18880.55|18760.55|10
1640853060000|2021-12-30 08:31:00|18882.04|18762.04|18882.84|18762.84|18882.84|18762.84|18881.86|18761.86|10
1640853070000|2021-12-30 08:31:10|18883|18763|18882.89|18762.89|18883.14|18763.14|18882.89|18762.89|8
1640853080000|2021-12-30 08:31:20|18883.13|18763.13|18881.67|18761.67|18883.13|18763.13|18881.67|18761.67|10
1640853090000|2021-12-30 08:31:30|18881.77|18761.77|18877.35|18757.35|18881.77|18761.77|18877.35|18757.35|9
1640853100000|2021-12-30 08:31:40|18877.44|18757.44|18873.6|18753.6|18877.44|18757.44|18873.6|18753.6|10
1640853110000|2021-12-30 08:31:50|18872.26|18752.26|18868.03|18748.03|18872.26|18752.26|18867.74|18747.74|10
1640853120000|2021-12-30 08:32:00|18867.9|18747.9|18866.01|18746.01|18868.01|18748.01|18866.01|18746.01|10
1640853130000|2021-12-30 08:32:10|18865.88|18745.88|18865.32|18745.32|18865.91|18745.91|18865.22|18745.22|8
1640853140000|2021-12-30 08:32:20|18865.22|18745.22|18864.86|18744.86|18865.22|18745.22|18864.65|18744.65|8
1640853150000|2021-12-30 08:32:30|18864.77|18744.77|18867.32|18747.32|18867.37|18747.37|18864.77|18744.77|10
1640853160000|2021-12-30 08:32:40|18867.77|18747.77|18868.22|18748.22|18868.29|18748.29|18867.77|18747.77|10
1640853170000|2021-12-30 08:32:50|18868.34|18748.34|18867.51|18747.51|18868.34|18748.34|18867.43|18747.43|10
1640853180000|2021-12-30 08:33:00|18867.6|18747.6|18867.81|18747.81|18867.9|18747.9|18867.6|18747.6|9
1640853190000|2021-12-30 08:33:10|18867.32|18747.32|18864.45|18744.45|18867.46|18747.46|18864.45|18744.45|10
1640853200000|2021-12-30 08:33:20|18864.48|18744.48|18861.88|18741.88|18864.72|18744.72|18861.88|18741.88|10
1640853210000|2021-12-30 08:33:30|18861.76|18741.76|18855.35|18735.35|18861.76|18741.76|18855.35|18735.35|10
1640853220000|2021-12-30 08:33:40|18854.48|18734.48|18849.99|18729.99|18854.48|18734.48|18849.99|18729.99|10
1640853230000|2021-12-30 08:33:50|18850.04|18730.04|18851.86|18731.86|18851.86|18731.86|18850.04|18730.04|8
1640853240000|2021-12-30 08:34:00|18851.04|18731.04|18851.21|18731.21|18851.22|18731.22|18850.72|18730.72|9
1640853250000|2021-12-30 08:34:10|18851.09|18731.09|18852.13|18732.13|18852.13|18732.13|18850.88|18730.88|10
1640853260000|2021-12-30 08:34:20|18853.12|18733.12|18852.87|18732.87|18854.11|18734.11|18852.87|18732.87|9
1640853270000|2021-12-30 08:34:30|18853.43|18733.43|18852.82|18732.82|18853.58|18733.58|18852.74|18732.74|9
1640853280000|2021-12-30 08:34:40|18853.05|18733.05|18852.38|18732.38|18853.17|18733.17|18852.37|18732.37|10
1640853290000|2021-12-30 08:34:50|18852.93|18732.93|18852.83|18732.83|18853.56|18733.56|18852.83|18732.83|10
1640853300000|2021-12-30 08:35:00|18852.98|18732.98|18852.88|18732.88|18853.21|18733.21|18852.88|18732.88|9
1640853310000|2021-12-30 08:35:10|18852.56|18732.56|18852.38|18732.38|18852.61|18732.61|18852.03|18732.03|10
1640853320000|2021-12-30 08:35:20|18852.36|18732.36|18850.4|18730.4|18852.36|18732.36|18850.4|18730.4|10
1640853330000|2021-12-30 08:35:30|18850.32|18730.32|18851.11|18731.11|18851.16|18731.16|18850.32|18730.32|10
1640853340000|2021-12-30 08:35:40|18851.35|18731.35|18852.16|18732.16|18852.16|18732.16|18850.93|18730.93|9
1640853350000|2021-12-30 08:35:50|18852.25|18732.25|18853.06|18733.06|18853.09|18733.09|18852.21|18732.21|10
1640853360000|2021-12-30 08:36:00|18853.49|18733.49|18855.56|18735.56|18855.56|18735.56|18853.49|18733.49|10
1640853370000|2021-12-30 08:36:10|18855.64|18735.64|18856.52|18736.52|18856.52|18736.52|18855.57|18735.57|9
1640853380000|2021-12-30 08:36:20|18856.53|18736.53|18856.72|18736.72|18856.73|18736.73|18856.29|18736.29|10
1640853390000|2021-12-30 08:36:30|18856.74|18736.74|18859.12|18739.12|18859.12|18739.12|18856.6|18736.6|9
1640853400000|2021-12-30 08:36:40|18859.11|18739.11|18862.03|18742.03|18862.03|18742.03|18859.11|18739.11|10
1640853410000|2021-12-30 08:36:50|18862.13|18742.13|18863.03|18743.03|18863.03|18743.03|18862.07|18742.07|8
1640853420000|2021-12-30 08:37:00|18863.26|18743.26|18864.2|18744.2|18864.3|18744.3|18863.24|18743.24|10
1640853430000|2021-12-30 08:37:10|18864.32|18744.32|18866.22|18746.22|18866.43|18746.43|18864.32|18744.32|10
1640853440000|2021-12-30 08:37:20|18866.26|18746.26|18866.79|18746.79|18867.22|18747.22|18866.26|18746.26|10
1640853450000|2021-12-30 08:37:30|18866.33|18746.33|18864.77|18744.77|18866.33|18746.33|18864.74|18744.74|9
1640853460000|2021-12-30 08:37:40|18864.86|18744.86|18862.26|18742.26|18864.93|18744.93|18862.26|18742.26|10
1640853470000|2021-12-30 08:37:50|18862.09|18742.09|18860.05|18740.05|18862.09|18742.09|18860.05|18740.05|9
1640853480000|2021-12-30 08:38:00|18860.13|18740.13|18857.58|18737.58|18860.37|18740.37|18857.58|18737.58|9
1640853490000|2021-12-30 08:38:10|18857.37|18737.37|18858|18738|18858.06|18738.06|18857.04|18737.04|10
1640853500000|2021-12-30 08:38:20|18858.18|18738.18|18858.3|18738.3|18858.32|18738.32|18857.98|18737.98|7
1640853510000|2021-12-30 08:38:30|18858.21|18738.21|18858.43|18738.43|18858.43|18738.43|18857.57|18737.57|10
1640853520000|2021-12-30 08:38:40|18858.29|18738.29|18858.32|18738.32|18859.39|18739.39|18858.29|18738.29|9
1640853530000|2021-12-30 08:38:50|18857.36|18737.36|18855.02|18735.02|18857.36|18737.36|18854.77|18734.77|10
1640853540000|2021-12-30 08:39:00|18854.96|18734.96|18853.57|18733.57|18854.96|18734.96|18853.53|18733.53|10
1640853550000|2021-12-30 08:39:10|18853.55|18733.55|18853.05|18733.05|18853.55|18733.55|18853.05|18733.05|9
1640853560000|2021-12-30 08:39:20|18852.14|18732.14|18850.3|18730.3|18852.14|18732.14|18850.3|18730.3|10
1640853570000|2021-12-30 08:39:30|18850.11|18730.11|18849.67|18729.67|18850.36|18730.36|18849.67|18729.67|8
1640853580000|2021-12-30 08:39:40|18849.8|18729.8|18847.64|18727.64|18849.8|18729.8|18847.64|18727.64|10
1640853590000|2021-12-30 08:39:50|18847.29|18727.29|18843.41|18723.41|18847.29|18727.29|18843.41|18723.41|9
1640853600000|2021-12-30 08:40:00|18843.35|18723.35|18843.13|18723.13|18843.39|18723.39|18842.78|18722.78|9
1640853610000|2021-12-30 08:40:10|18842.79|18722.79|18842.7|18722.7|18842.94|18722.94|18842.51|18722.51|9
1640853620000|2021-12-30 08:40:20|18843.24|18723.24|18846.46|18726.46|18846.46|18726.46|18843.24|18723.24|9
1640853630000|2021-12-30 08:40:30|18847.47|18727.47|18848.86|18728.86|18848.98|18728.98|18847.47|18727.47|8
1640853640000|2021-12-30 08:40:40|18848.63|18728.63|18848.59|18728.59|18849.31|18729.31|18848.04|18728.04|10
1640853650000|2021-12-30 08:40:50|18848.83|18728.83|18847.99|18727.99|18849.48|18729.48|18847.99|18727.99|10
1640853660000|2021-12-30 08:41:00|18847.82|18727.82|18849.33|18729.33|18849.44|18729.44|18847.82|18727.82|9
1640853670000|2021-12-30 08:41:10|18849.32|18729.32|18849.74|18729.74|18850.04|18730.04|18849.32|18729.32|10
1640853680000|2021-12-30 08:41:20|18849.66|18729.66|18848.56|18728.56|18849.84|18729.84|18848.56|18728.56|8
1640853690000|2021-12-30 08:41:30|18848.23|18728.23|18847.67|18727.67|18848.33|18728.33|18847.62|18727.62|8
1640853700000|2021-12-30 08:41:40|18847.73|18727.73|18849.05|18729.05|18849.05|18729.05|18847.73|18727.73|8
1640853710000|2021-12-30 08:41:50|18849.3|18729.3|18848.78|18728.78|18849.3|18729.3|18848.78|18728.78|10
1640853720000|2021-12-30 08:42:00|18848.75|18728.75|18850.01|18730.01|18850.01|18730.01|18848.26|18728.26|8
1640853730000|2021-12-30 08:42:10|18850.71|18730.71|18853.55|18733.55|18853.56|18733.56|18850.71|18730.71|10
1640853740000|2021-12-30 08:42:20|18853.66|18733.66|18853.79|18733.79|18854.29|18734.29|18853.06|18733.06|9
1640853750000|2021-12-30 08:42:30|18853.49|18733.49|18853.28|18733.28|18853.57|18733.57|18852.99|18732.99|8
1640853760000|2021-12-30 08:42:40|18853.26|18733.26|18852.2|18732.2|18853.26|18733.26|18852.2|18732.2|10
1640853770000|2021-12-30 08:42:50|18852.06|18732.06|18853.7|18733.7|18853.7|18733.7|18852.01|18732.01|9
1640853780000|2021-12-30 08:43:00|18853.84|18733.84|18855.49|18735.49|18855.49|18735.49|18853.84|18733.84|9
1640853790000|2021-12-30 08:43:10|18855.34|18735.34|18854.49|18734.49|18855.56|18735.56|18854.49|18734.49|10
1640853800000|2021-12-30 08:43:20|18854.68|18734.68|18854.48|18734.48|18854.68|18734.68|18854.29|18734.29|6
1640853810000|2021-12-30 08:43:30|18854.45|18734.45|18854.37|18734.37|18854.53|18734.53|18854.18|18734.18|8
1640853820000|2021-12-30 08:43:40|18854.8|18734.8|18854.14|18734.14|18855.22|18735.22|18854.14|18734.14|8
1640853830000|2021-12-30 08:43:50|18854.29|18734.29|18854.55|18734.55|18854.55|18734.55|18854.02|18734.02|9
1640853840000|2021-12-30 08:44:00|18854.34|18734.34|18853.6|18733.6|18854.57|18734.57|18853.6|18733.6|9
1640853850000|2021-12-30 08:44:10|18853.85|18733.85|18850.24|18730.24|18853.85|18733.85|18850.24|18730.24|9
1640853860000|2021-12-30 08:44:20|18849.66|18729.66|18848.94|18728.94|18849.66|18729.66|18848.72|18728.72|10
1640853870000|2021-12-30 08:44:30|18848.8|18728.8|18850.79|18730.79|18850.79|18730.79|18848.8|18728.8|10
1640853880000|2021-12-30 08:44:40|18850.7|18730.7|18852.38|18732.38|18852.38|18732.38|18850.57|18730.57|10
1640853890000|2021-12-30 08:44:50|18852.72|18732.72|18852.54|18732.54|18852.85|18732.85|18852.5|18732.5|9
1640853900000|2021-12-30 08:45:00|18852.47|18732.47|18847.81|18727.81|18852.47|18732.47|18847.81|18727.81|10
1640853910000|2021-12-30 08:45:10|18847.73|18727.73|18847.21|18727.21|18847.79|18727.79|18846.65|18726.65|10
1640853920000|2021-12-30 08:45:20|18847.18|18727.18|18849.39|18729.39|18849.39|18729.39|18847.18|18727.18|10
1640853930000|2021-12-30 08:45:30|18849.38|18729.38|18851.75|18731.75|18851.81|18731.81|18849.38|18729.38|9
1640853940000|2021-12-30 08:45:40|18851.63|18731.63|18854.39|18734.39|18854.39|18734.39|18851.63|18731.63|10
1640853950000|2021-12-30 08:45:50|18854.79|18734.79|18855.29|18735.29|18855.51|18735.51|18854.79|18734.79|10
1640853960000|2021-12-30 08:46:00|18855.07|18735.07|18856.53|18736.53|18856.53|18736.53|18855.07|18735.07|10
1640853970000|2021-12-30 08:46:10|18856.08|18736.08|18859.01|18739.01|18859.09|18739.09|18855.9|18735.9|10
1640853980000|2021-12-30 08:46:20|18858.3|18738.3|18856.62|18736.62|18858.52|18738.52|18856.62|18736.62|9
1640853990000|2021-12-30 08:46:30|18856.74|18736.74|18856.13|18736.13|18857.28|18737.28|18856.13|18736.13|9
1640854000000|2021-12-30 08:46:40|18855.84|18735.84|18854.43|18734.43|18855.96|18735.96|18854.43|18734.43|10
1640854010000|2021-12-30 08:46:50|18854.08|18734.08|18847.47|18727.47|18854.08|18734.08|18847.47|18727.47|9
1640854020000|2021-12-30 08:47:00|18846.95|18726.95|18842.29|18722.29|18846.95|18726.95|18842.29|18722.29|9
1640854030000|2021-12-30 08:47:10|18842.3|18722.3|18840.5|18720.5|18842.3|18722.3|18840.5|18720.5|10
1640854040000|2021-12-30 08:47:20|18840.47|18720.47|18839.64|18719.64|18840.47|18720.47|18839.32|18719.32|10
1640854050000|2021-12-30 08:47:30|18839.55|18719.55|18838.49|18718.49|18839.59|18719.59|18838.32|18718.32|9
1640854060000|2021-12-30 08:47:40|18838.31|18718.31|18837.28|18717.28|18838.6|18718.6|18837.27|18717.27|10
1640854070000|2021-12-30 08:47:50|18835.99|18715.99|18834.77|18714.77|18836.01|18716.01|18834.77|18714.77|9
1640854080000|2021-12-30 08:48:00|18835.2|18715.2|18834.02|18714.02|18836.55|18716.55|18833.9|18713.9|10
1640854090000|2021-12-30 08:48:10|18833.76|18713.76|18832.8|18712.8|18833.8|18713.8|18832.8|18712.8|9
1640854100000|2021-12-30 08:48:20|18832.44|18712.44|18828.31|18708.31|18832.44|18712.44|18828.31|18708.31|10
1640854110000|2021-12-30 08:48:30|18827.33|18707.33|18823.33|18703.33|18827.33|18707.33|18823.33|18703.33|10
1640854120000|2021-12-30 08:48:40|18823.02|18703.02|18820.18|18700.18|18823.02|18703.02|18820.18|18700.18|10
1640854130000|2021-12-30 08:48:50|18820.24|18700.24|18821.06|18701.06|18821.06|18701.06|18819.7|18699.7|10
1640854140000|2021-12-30 08:49:00|18821.34|18701.34|18821.94|18701.94|18822.37|18702.37|18821.05|18701.05|9
1640854150000|2021-12-30 08:49:10|18821.88|18701.88|18826.48|18706.48|18826.48|18706.48|18821.88|18701.88|10
1640854160000|2021-12-30 08:49:20|18826.67|18706.67|18825.81|18705.81|18827.38|18707.38|18825.7|18705.7|9
1640854170000|2021-12-30 08:49:30|18825.78|18705.78|18825.06|18705.06|18825.78|18705.78|18824.67|18704.67|10
1640854180000|2021-12-30 08:49:40|18825.31|18705.31|18824.6|18704.6|18825.31|18705.31|18824.6|18704.6|10
1640854190000|2021-12-30 08:49:50|18824.51|18704.51|18823.36|18703.36|18824.51|18704.51|18823.22|18703.22|10
1640854200000|2021-12-30 08:50:00|18823.26|18703.26|18822.83|18702.83|18823.53|18703.53|18822.41|18702.41|10
1640854210000|2021-12-30 08:50:10|18822.82|18702.82|18822.73|18702.73|18823.39|18703.39|18822.64|18702.64|10
1640854220000|2021-12-30 08:50:20|18822.53|18702.53|18822.58|18702.58|18822.76|18702.76|18822.34|18702.34|9
1640854230000|2021-12-30 08:50:30|18822.34|18702.34|18821.45|18701.45|18822.53|18702.53|18821.14|18701.14|10
1640854240000|2021-12-30 08:50:40|18821.67|18701.67|18820.51|18700.51|18821.67|18701.67|18820.51|18700.51|10
1640854250000|2021-12-30 08:50:50|18820.52|18700.52|18820.17|18700.17|18820.55|18700.55|18820.05|18700.05|8
1640854260000|2021-12-30 08:51:00|18820.18|18700.18|18820.34|18700.34|18820.36|18700.36|18820.18|18700.18|9
1640854270000|2021-12-30 08:51:10|18819.73|18699.73|18820.64|18700.64|18820.64|18700.64|18819.73|18699.73|9
1640854280000|2021-12-30 08:51:20|18820.66|18700.66|18821.87|18701.87|18821.87|18701.87|18820.66|18700.66|8
1640854290000|2021-12-30 08:51:30|18821.94|18701.94|18823.13|18703.13|18823.13|18703.13|18821.94|18701.94|7
1640854300000|2021-12-30 08:51:40|18823.18|18703.18|18824.35|18704.35|18824.35|18704.35|18823.01|18703.01|9
1640854310000|2021-12-30 08:51:50|18824.23|18704.23|18824.7|18704.7|18824.82|18704.82|18824.08|18704.08|9
1640854320000|2021-12-30 08:52:00|18824.75|18704.75|18825.2|18705.2|18825.55|18705.55|18824.75|18704.75|9
1640854330000|2021-12-30 08:52:10|18825.58|18705.58|18825.4|18705.4|18826.29|18706.29|18825.24|18705.24|10
1640854340000|2021-12-30 08:52:20|18825.97|18705.97|18827.13|18707.13|18827.59|18707.59|18825.97|18705.97|10
1640854350000|2021-12-30 08:52:30|18827.4|18707.4|18827.81|18707.81|18827.83|18707.83|18827.36|18707.36|7
1640854360000|2021-12-30 08:52:40|18827.6|18707.6|18827.36|18707.36|18828.29|18708.29|18827.36|18707.36|9
1640854370000|2021-12-30 08:52:50|18826.67|18706.67|18826.21|18706.21|18827.14|18707.14|18826.2|18706.2|10
1640854380000|2021-12-30 08:53:00|18825.83|18705.83|18825.34|18705.34|18825.96|18705.96|18825.34|18705.34|8
1640854390000|2021-12-30 08:53:10|18825.33|18705.33|18825.35|18705.35|18825.62|18705.62|18825.33|18705.33|10
1640854400000|2021-12-30 08:53:20|18825.37|18705.37|18825.96|18705.96|18825.96|18705.96|18825.26|18705.26|8
1640854410000|2021-12-30 08:53:30|18825.9|18705.9|18827.02|18707.02|18827.06|18707.06|18825.85|18705.85|9
1640854420000|2021-12-30 08:53:40|18827.55|18707.55|18828.54|18708.54|18828.68|18708.68|18827.55|18707.55|10
1640854430000|2021-12-30 08:53:50|18828.52|18708.52|18828.08|18708.08|18828.52|18708.52|18828.08|18708.08|10
1640854440000|2021-12-30 08:54:00|18828.34|18708.34|18827.1|18707.1|18828.34|18708.34|18827.1|18707.1|9
1640854450000|2021-12-30 08:54:10|18827.3|18707.3|18827.92|18707.92|18827.92|18707.92|18827.27|18707.27|10
1640854460000|2021-12-30 08:54:20|18827.93|18707.93|18828.01|18708.01|18828.23|18708.23|18827.73|18707.73|6
1640854470000|2021-12-30 08:54:30|18827.58|18707.58|18825.95|18705.95|18827.6|18707.6|18825.95|18705.95|9
1640854480000|2021-12-30 08:54:40|18825.93|18705.93|18826.19|18706.19|18826.22|18706.22|18825.78|18705.78|10
1640854490000|2021-12-30 08:54:50|18826.29|18706.29|18825.93|18705.93|18826.43|18706.43|18825.93|18705.93|7
1640854500000|2021-12-30 08:55:00|18825.65|18705.65|18822.35|18702.35|18825.7|18705.7|18822.35|18702.35|10
1640854510000|2021-12-30 08:55:10|18821.78|18701.78|18820.5|18700.5|18821.78|18701.78|18820.5|18700.5|10
1640854520000|2021-12-30 08:55:20|18820.47|18700.47|18817.92|18697.92|18820.47|18700.47|18817.92|18697.92|10
1640854530000|2021-12-30 08:55:30|18817.79|18697.79|18816.07|18696.07|18817.79|18697.79|18815.43|18695.43|10
1640854540000|2021-12-30 08:55:40|18816.9|18696.9|18820.07|18700.07|18820.07|18700.07|18816.9|18696.9|10
1640854550000|2021-12-30 08:55:50|18819.88|18699.88|18819.19|18699.19|18819.91|18699.91|18818.9|18698.9|10
1640854560000|2021-12-30 08:56:00|18819.18|18699.18|18818.96|18698.96|18819.18|18699.18|18818.34|18698.34|10
1640854570000|2021-12-30 08:56:10|18818.68|18698.68|18819.54|18699.54|18819.54|18699.54|18818.49|18698.49|9
1640854580000|2021-12-30 08:56:20|18819.17|18699.17|18819.52|18699.52|18819.52|18699.52|18819.16|18699.16|8
1640854590000|2021-12-30 08:56:30|18819.85|18699.85|18820.88|18700.88|18820.88|18700.88|18819.85|18699.85|10
1640854600000|2021-12-30 08:56:40|18820.92|18700.92|18821.57|18701.57|18821.85|18701.85|18820.87|18700.87|10
1640854610000|2021-12-30 08:56:50|18821.58|18701.58|18819.46|18699.46|18821.58|18701.58|18819.45|18699.45|10
1640854620000|2021-12-30 08:57:00|18819.45|18699.45|18817.69|18697.69|18819.45|18699.45|18817.69|18697.69|10
1640854630000|2021-12-30 08:57:10|18816.89|18696.89|18815.74|18695.74|18816.89|18696.89|18815.61|18695.61|9
1640854640000|2021-12-30 08:57:20|18815.73|18695.73|18813.96|18693.96|18815.73|18695.73|18813.96|18693.96|9
1640854650000|2021-12-30 08:57:30|18813.94|18693.94|18813.17|18693.17|18813.99|18693.99|18813.17|18693.17|9
1640854660000|2021-12-30 08:57:40|18812.14|18692.14|18809.74|18689.74|18812.14|18692.14|18809.74|18689.74|8
1640854670000|2021-12-30 08:57:50|18809.14|18689.14|18805.71|18685.71|18809.15|18689.15|18805.59|18685.59|10
1640854680000|2021-12-30 08:58:00|18805.2|18685.2|18804.24|18684.24|18805.24|18685.24|18804.24|18684.24|9
1640854690000|2021-12-30 08:58:10|18802.05|18682.05|18793.29|18673.29|18802.05|18682.05|18793.29|18673.29|10
1640854700000|2021-12-30 08:58:20|18792.22|18672.22|18787.78|18667.78|18792.45|18672.45|18786.92|18666.92|10
1640854710000|2021-12-30 08:58:30|18787.44|18667.44|18785.44|18665.44|18787.72|18667.72|18785.32|18665.32|10
1640854720000|2021-12-30 08:58:40|18785.27|18665.27|18785.03|18665.03|18785.32|18665.32|18784.81|18664.81|9
1640854730000|2021-12-30 08:58:50|18785.53|18665.53|18786.02|18666.02|18786.57|18666.57|18785.53|18665.53|10
1640854740000|2021-12-30 08:59:00|18785.27|18665.27|18785.22|18665.22|18786.27|18666.27|18785.22|18665.22|10
1640854750000|2021-12-30 08:59:10|18785.36|18665.36|18782.8|18662.8|18785.77|18665.77|18782.59|18662.59|10
1640854760000|2021-12-30 08:59:20|18782.87|18662.87|18781.59|18661.59|18782.87|18662.87|18781.24|18661.24|10
1640854770000|2021-12-30 08:59:30|18781.45|18661.45|18783.18|18663.18|18783.2|18663.2|18781.05|18661.05|10
1640854780000|2021-12-30 08:59:40|18783.22|18663.22|18783.59|18663.59|18783.59|18663.59|18782.47|18662.47|9
1640854790000|2021-12-30 08:59:50|18783.98|18663.98|18784.36|18664.36|18784.65|18664.65|18783.96|18663.96|10
1640854800000|2021-12-30 09:00:00|18784.23|18664.23|18788.07|18668.07|18788.07|18668.07|18784.09|18664.09|10
1640854810000|2021-12-30 09:00:10|18788.97|18668.97|18792.38|18672.38|18792.38|18672.38|18788.97|18668.97|10
1640854820000|2021-12-30 09:00:20|18793.56|18673.56|18800.04|18680.04|18800.04|18680.04|18793.56|18673.56|10
1640854830000|2021-12-30 09:00:30|18800.5|18680.5|18803.51|18683.51|18803.51|18683.51|18800.49|18680.49|9
1640854840000|2021-12-30 09:00:40|18803.63|18683.63|18803.86|18683.86|18804.05|18684.05|18803.33|18683.33|10
1640854850000|2021-12-30 09:00:50|18804.25|18684.25|18806.13|18686.13|18806.13|18686.13|18804.25|18684.25|8
1640854860000|2021-12-30 09:01:00|18806.19|18686.19|18808.25|18688.25|18808.25|18688.25|18806.19|18686.19|9
1640854870000|2021-12-30 09:01:10|18808.3|18688.3|18808.67|18688.67|18808.74|18688.74|18808.1|18688.1|7
1640854880000|2021-12-30 09:01:20|18808.69|18688.69|18810.07|18690.07|18810.07|18690.07|18808.69|18688.69|8
1640854890000|2021-12-30 09:01:30|18809.56|18689.56|18812.75|18692.75|18812.75|18692.75|18808.94|18688.94|9
1640854900000|2021-12-30 09:01:40|18813.33|18693.33|18818.34|18698.34|18819.12|18699.12|18813.33|18693.33|10
1640854910000|2021-12-30 09:01:50|18818.18|18698.18|18814.51|18694.51|18818.18|18698.18|18814.51|18694.51|8
1640854920000|2021-12-30 09:02:00|18814.14|18694.14|18813.38|18693.38|18814.14|18694.14|18813.16|18693.16|10
1640854930000|2021-12-30 09:02:10|18813.33|18693.33|18814.1|18694.1|18814.35|18694.35|18813.3|18693.3|8
1640854940000|2021-12-30 09:02:20|18814.44|18694.44|18815.92|18695.92|18816.13|18696.13|18814.44|18694.44|10
1640854950000|2021-12-30 09:02:30|18816.31|18696.31|18816.24|18696.24|18816.31|18696.31|18816.18|18696.18|7
1640854960000|2021-12-30 09:02:40|18816.89|18696.89|18817.57|18697.57|18817.74|18697.74|18816.89|18696.89|10
1640854970000|2021-12-30 09:02:50|18818.07|18698.07|18821.42|18701.42|18821.42|18701.42|18818.05|18698.05|10
1640854980000|2021-12-30 09:03:00|18822.38|18702.38|18821.72|18701.72|18822.42|18702.42|18821.67|18701.67|9
1640854990000|2021-12-30 09:03:10|18821.5|18701.5|18820.72|18700.72|18821.5|18701.5|18820.44|18700.44|9
1640855000000|2021-12-30 09:03:20|18820.55|18700.55|18820.77|18700.77|18822.88|18702.88|18820.03|18700.03|9
1640855010000|2021-12-30 09:03:30|18820.95|18700.95|18822.44|18702.44|18822.44|18702.44|18820.59|18700.59|10
1640855020000|2021-12-30 09:03:40|18822.4|18702.4|18823.62|18703.62|18823.72|18703.72|18822.4|18702.4|10
1640855030000|2021-12-30 09:03:50|18824.12|18704.12|18823.8|18703.8|18824.26|18704.26|18823.58|18703.58|10
1640855040000|2021-12-30 09:04:00|18824.51|18704.51|18825.97|18705.97|18825.97|18705.97|18824.51|18704.51|10
1640855050000|2021-12-30 09:04:10|18826.1|18706.1|18825.35|18705.35|18826.1|18706.1|18824.66|18704.66|10
1640855060000|2021-12-30 09:04:20|18825.4|18705.4|18825.89|18705.89|18825.89|18705.89|18825.03|18705.03|8
1640855070000|2021-12-30 09:04:30|18825.85|18705.85|18823.89|18703.89|18825.85|18705.85|18823.89|18703.89|8
1640855080000|2021-12-30 09:04:40|18824.47|18704.47|18827.43|18707.43|18827.43|18707.43|18823.98|18703.98|10
1640855090000|2021-12-30 09:04:50|18827.88|18707.88|18831.78|18711.78|18831.78|18711.78|18827.88|18707.88|9
1640855100000|2021-12-30 09:05:00|18831.96|18711.96|18833.28|18713.28|18833.28|18713.28|18831.96|18711.96|9
1640855110000|2021-12-30 09:05:10|18833.26|18713.26|18835.1|18715.1|18835.1|18715.1|18833.26|18713.26|9
1640855120000|2021-12-30 09:05:20|18835.63|18715.63|18831.21|18711.21|18835.63|18715.63|18831.21|18711.21|10
1640855130000|2021-12-30 09:05:30|18830.84|18710.84|18828.38|18708.38|18831.16|18711.16|18827.68|18707.68|10
1640855140000|2021-12-30 09:05:40|18827.74|18707.74|18827.01|18707.01|18827.74|18707.74|18825.29|18705.29|10
1640855150000|2021-12-30 09:05:50|18827.58|18707.58|18828.01|18708.01|18828.42|18708.42|18827.58|18707.58|10
1640855160000|2021-12-30 09:06:00|18828.94|18708.94|18829.81|18709.81|18829.81|18709.81|18828.87|18708.87|10
1640855170000|2021-12-30 09:06:10|18829.78|18709.78|18834.17|18714.17|18834.17|18714.17|18829.78|18709.78|10
1640855180000|2021-12-30 09:06:20|18834.61|18714.61|18836.57|18716.57|18836.57|18716.57|18834.61|18714.61|10
1640855190000|2021-12-30 09:06:30|18836.65|18716.65|18839.16|18719.16|18839.16|18719.16|18835.97|18715.97|10
1640855200000|2021-12-30 09:06:40|18839.47|18719.47|18841.51|18721.51|18842.17|18722.17|18839.32|18719.32|10
1640855210000|2021-12-30 09:06:50|18841.38|18721.38|18841.02|18721.02|18841.71|18721.71|18841.02|18721.02|8
1640855220000|2021-12-30 09:07:00|18840.64|18720.64|18838.26|18718.26|18840.64|18720.64|18838.18|18718.18|10
1640855230000|2021-12-30 09:07:10|18838.17|18718.17|18836.79|18716.79|18838.21|18718.21|18836.79|18716.79|10
1640855240000|2021-12-30 09:07:20|18836.88|18716.88|18835.33|18715.33|18836.88|18716.88|18835.33|18715.33|8
1640855250000|2021-12-30 09:07:30|18835.95|18715.95|18836.36|18716.36|18836.36|18716.36|18833.99|18713.99|9
1640855260000|2021-12-30 09:07:40|18836.43|18716.43|18839.51|18719.51|18839.56|18719.56|18836.43|18716.43|10
1640855270000|2021-12-30 09:07:50|18839.97|18719.97|18840.16|18720.16|18840.86|18720.86|18839.92|18719.92|8
1640855280000|2021-12-30 09:08:00|18839.13|18719.13|18839.88|18719.88|18839.92|18719.92|18839.13|18719.13|7
1640855290000|2021-12-30 09:08:10|18839.21|18719.21|18839.45|18719.45|18839.69|18719.69|18839.21|18719.21|9
1640855300000|2021-12-30 09:08:20|18839.7|18719.7|18839.56|18719.56|18840.37|18720.37|18839.53|18719.53|8
1640855310000|2021-12-30 09:08:30|18839.31|18719.31|18834.62|18714.62|18839.31|18719.31|18834.62|18714.62|8
1640855320000|2021-12-30 09:08:40|18835.19|18715.19|18833.76|18713.76|18835.19|18715.19|18833.05|18713.05|10
1640855330000|2021-12-30 09:08:50|18833.69|18713.69|18833.33|18713.33|18833.69|18713.69|18833.27|18713.27|8
1640855340000|2021-12-30 09:09:00|18833.13|18713.13|18833.47|18713.47|18833.51|18713.51|18832.98|18712.98|6
1640855350000|2021-12-30 09:09:10|18832.92|18712.92|18829.63|18709.63|18832.92|18712.92|18829.63|18709.63|10
1640855360000|2021-12-30 09:09:20|18828.7|18708.7|18828.62|18708.62|18828.79|18708.79|18827.62|18707.62|10
1640855370000|2021-12-30 09:09:30|18828.52|18708.52|18828.75|18708.75|18828.83|18708.83|18828.02|18708.02|10
1640855380000|2021-12-30 09:09:40|18828.74|18708.74|18831.29|18711.29|18831.29|18711.29|18828.24|18708.24|10
1640855390000|2021-12-30 09:09:50|18831.63|18711.63|18835.95|18715.95|18835.95|18715.95|18831.63|18711.63|9
1640855400000|2021-12-30 09:10:00|18836.11|18716.11|18838.41|18718.41|18838.45|18718.45|18836.11|18716.11|10
1640855410000|2021-12-30 09:10:10|18838.42|18718.42|18837.83|18717.83|18838.5|18718.5|18837.74|18717.74|10
1640855420000|2021-12-30 09:10:20|18837.87|18717.87|18838.77|18718.77|18838.78|18718.78|18837.81|18717.81|10
1640855430000|2021-12-30 09:10:30|18838.65|18718.65|18840.45|18720.45|18840.55|18720.55|18838.65|18718.65|10
1640855440000|2021-12-30 09:10:40|18840.5|18720.5|18839.85|18719.85|18840.5|18720.5|18839.85|18719.85|8
1640855450000|2021-12-30 09:10:50|18839.92|18719.92|18839.89|18719.89|18840.11|18720.11|18839.89|18719.89|7
1640855460000|2021-12-30 09:11:00|18839.87|18719.87|18838.24|18718.24|18839.98|18719.98|18838.24|18718.24|8
1640855470000|2021-12-30 09:11:10|18839.2|18719.2|18840.67|18720.67|18840.67|18720.67|18839.2|18719.2|10
1640855480000|2021-12-30 09:11:20|18840.52|18720.52|18839.84|18719.84|18840.52|18720.52|18839.84|18719.84|8
1640855490000|2021-12-30 09:11:30|18839.88|18719.88|18839.9|18719.9|18839.99|18719.99|18839.6|18719.6|9
1640855500000|2021-12-30 09:11:40|18839.88|18719.88|18840.41|18720.41|18840.41|18720.41|18839.69|18719.69|10
1640855510000|2021-12-30 09:11:50|18840.35|18720.35|18840.48|18720.48|18841.35|18721.35|18840.35|18720.35|10
1640855520000|2021-12-30 09:12:00|18840.54|18720.54|18840.82|18720.82|18840.87|18720.87|18840.54|18720.54|7
1640855530000|2021-12-30 09:12:10|18840.83|18720.83|18840.02|18720.02|18840.97|18720.97|18840.02|18720.02|10
1640855540000|2021-12-30 09:12:20|18840.24|18720.24|18840.34|18720.34|18840.34|18720.34|18839.72|18719.72|9
1640855550000|2021-12-30 09:12:30|18840.38|18720.38|18840.78|18720.78|18841.13|18721.13|18840.33|18720.33|10
1640855560000|2021-12-30 09:12:40|18840.74|18720.74|18840.8|18720.8|18840.88|18720.88|18840.74|18720.74|9
1640855570000|2021-12-30 09:12:50|18840.82|18720.82|18840.9|18720.9|18840.9|18720.9|18840.43|18720.43|10
1640855580000|2021-12-30 09:13:00|18840.99|18720.99|18841.25|18721.25|18841.25|18721.25|18840.74|18720.74|10
1640855590000|2021-12-30 09:13:10|18841.31|18721.31|18843.21|18723.21|18843.21|18723.21|18841.31|18721.31|10
1640855600000|2021-12-30 09:13:20|18843.75|18723.75|18845.42|18725.42|18845.42|18725.42|18843.12|18723.12|10
1640855610000|2021-12-30 09:13:30|18845.49|18725.49|18846.56|18726.56|18846.56|18726.56|18845.13|18725.13|10
1640855620000|2021-12-30 09:13:40|18846.2|18726.2|18845.88|18725.88|18846.27|18726.27|18845.74|18725.74|10
1640855630000|2021-12-30 09:13:50|18845.93|18725.93|18847.12|18727.12|18847.12|18727.12|18845.93|18725.93|10
1640855640000|2021-12-30 09:14:00|18847.31|18727.31|18847.22|18727.22|18847.46|18727.46|18847.04|18727.04|9
1640855650000|2021-12-30 09:14:10|18847.33|18727.33|18848.49|18728.49|18848.49|18728.49|18847.33|18727.33|10
1640855660000|2021-12-30 09:14:20|18848.52|18728.52|18848.22|18728.22|18848.66|18728.66|18847.98|18727.98|8
1640855670000|2021-12-30 09:14:30|18848.31|18728.31|18848.41|18728.41|18848.79|18728.79|18848.22|18728.22|9
1640855680000|2021-12-30 09:14:40|18848.62|18728.62|18849.44|18729.44|18849.44|18729.44|18848.62|18728.62|5
1640855690000|2021-12-30 09:14:50|18849.3|18729.3|18849.53|18729.53|18849.56|18729.56|18849.29|18729.29|6
1640855700000|2021-12-30 09:15:00|18849.51|18729.51|18845.99|18725.99|18849.64|18729.64|18845.75|18725.75|10
1640855710000|2021-12-30 09:15:10|18845.91|18725.91|18845.56|18725.56|18845.91|18725.91|18845.56|18725.56|5
1640855720000|2021-12-30 09:15:20|18845.55|18725.55|18846.57|18726.57|18846.59|18726.59|18845.55|18725.55|10
1640855730000|2021-12-30 09:15:30|18846.68|18726.68|18847.12|18727.12|18847.12|18727.12|18846.56|18726.56|10
1640855740000|2021-12-30 09:15:40|18847.43|18727.43|18849.12|18729.12|18849.12|18729.12|18847.43|18727.43|8
1640855750000|2021-12-30 09:15:50|18848.98|18728.98|18849|18729|18849.21|18729.21|18848.58|18728.58|9
1640855760000|2021-12-30 09:16:00|18849.23|18729.23|18848.31|18728.31|18849.36|18729.36|18848.31|18728.31|9
1640855770000|2021-12-30 09:16:10|18848.19|18728.19|18846.68|18726.68|18848.31|18728.31|18846.68|18726.68|9
1640855780000|2021-12-30 09:16:20|18846.82|18726.82|18845.85|18725.85|18846.82|18726.82|18845.82|18725.82|9
1640855790000|2021-12-30 09:16:30|18845.65|18725.65|18844.72|18724.72|18845.65|18725.65|18844.45|18724.45|10
1640855800000|2021-12-30 09:16:40|18844.6|18724.6|18845.34|18725.34|18845.34|18725.34|18844.25|18724.25|10
1640855810000|2021-12-30 09:16:50|18845.13|18725.13|18846.23|18726.23|18846.23|18726.23|18845.13|18725.13|9
1640855820000|2021-12-30 09:17:00|18845.88|18725.88|18846.47|18726.47|18846.5|18726.5|18845.63|18725.63|10
1640855830000|2021-12-30 09:17:10|18846.49|18726.49|18846.37|18726.37|18846.49|18726.49|18846.18|18726.18|8
1640855840000|2021-12-30 09:17:20|18846.43|18726.43|18846.87|18726.87|18847.04|18727.04|18846.18|18726.18|7
1640855850000|2021-12-30 09:17:30|18846.85|18726.85|18846.82|18726.82|18846.92|18726.92|18846.62|18726.62|8
1640855860000|2021-12-30 09:17:40|18847.02|18727.02|18846.86|18726.86|18847.12|18727.12|18846.86|18726.86|7
1640855870000|2021-12-30 09:17:50|18846.63|18726.63|18845.09|18725.09|18846.63|18726.63|18844.81|18724.81|10
1640855880000|2021-12-30 09:18:00|18845.33|18725.33|18843.49|18723.49|18845.86|18725.86|18843.49|18723.49|10
1640855890000|2021-12-30 09:18:10|18840.26|18720.26|18838.81|18718.81|18840.74|18720.74|18838.81|18718.81|9
1640855900000|2021-12-30 09:18:20|18838.76|18718.76|18839.04|18719.04|18839.17|18719.17|18838.73|18718.73|9
1640855910000|2021-12-30 09:18:30|18838.68|18718.68|18838.48|18718.48|18838.68|18718.68|18838.15|18718.15|10
1640855920000|2021-12-30 09:18:40|18838.15|18718.15|18837.73|18717.73|18838.15|18718.15|18837.44|18717.44|9
1640855930000|2021-12-30 09:18:50|18837.72|18717.72|18837.88|18717.88|18837.88|18717.88|18836.99|18716.99|10
1640855940000|2021-12-30 09:19:00|18837.87|18717.87|18837.63|18717.63|18837.87|18717.87|18837.14|18717.14|10
1640855950000|2021-12-30 09:19:10|18837.62|18717.62|18837.8|18717.8|18838.36|18718.36|18837.62|18717.62|9
1640855960000|2021-12-30 09:19:20|18838|18718|18837.62|18717.62|18838|18718|18837.62|18717.62|7
1640855970000|2021-12-30 09:19:30|18837.61|18717.61|18837.95|18717.95|18837.95|18717.95|18837.61|18717.61|5
1640855980000|2021-12-30 09:19:40|18837.98|18717.98|18837.22|18717.22|18838.34|18718.34|18837.22|18717.22|7
1640855990000|2021-12-30 09:19:50|18836.56|18716.56|18835.93|18715.93|18836.56|18716.56|18835.38|18715.38|10
1640856000000|2021-12-30 09:20:00|18835.44|18715.44|18833.57|18713.57|18835.44|18715.44|18833.57|18713.57|8
1640856010000|2021-12-30 09:20:10|18833.86|18713.86|18832.5|18712.5|18834.22|18714.22|18832.5|18712.5|9
1640856020000|2021-12-30 09:20:20|18832.52|18712.52|18832.55|18712.55|18832.56|18712.56|18832.44|18712.44|10
1640856030000|2021-12-30 09:20:30|18832.45|18712.45|18831.91|18711.91|18832.45|18712.45|18831.91|18711.91|9
1640856040000|2021-12-30 09:20:40|18832.16|18712.16|18832.92|18712.92|18833.49|18713.49|18832.16|18712.16|10
1640856050000|2021-12-30 09:20:50|18832.99|18712.99|18832.91|18712.91|18832.99|18712.99|18832.67|18712.67|10
1640856060000|2021-12-30 09:21:00|18833.31|18713.31|18834.84|18714.84|18834.84|18714.84|18833.31|18713.31|10
1640856070000|2021-12-30 09:21:10|18834.88|18714.88|18835.07|18715.07|18835.7|18715.7|18834.88|18714.88|9
1640856080000|2021-12-30 09:21:20|18834.57|18714.57|18834.08|18714.08|18834.57|18714.57|18833|18713|9
1640856090000|2021-12-30 09:21:30|18834.04|18714.04|18834.37|18714.37|18834.79|18714.79|18834.04|18714.04|8
1640856100000|2021-12-30 09:21:40|18834.48|18714.48|18834.16|18714.16|18834.48|18714.48|18834.05|18714.05|9
1640856110000|2021-12-30 09:21:50|18834.12|18714.12|18834.33|18714.33|18834.33|18714.33|18833.86|18713.86|9
1640856120000|2021-12-30 09:22:00|18834.26|18714.26|18837.14|18717.14|18837.14|18717.14|18834.26|18714.26|9
1640856130000|2021-12-30 09:22:10|18837.27|18717.27|18837.71|18717.71|18837.87|18717.87|18837.27|18717.27|10
1640856140000|2021-12-30 09:22:20|18837.78|18717.78|18836.81|18716.81|18837.78|18717.78|18836.81|18716.81|9
1640856150000|2021-12-30 09:22:30|18836.75|18716.75|18836.78|18716.78|18837.13|18717.13|18836.75|18716.75|8
1640856160000|2021-12-30 09:22:40|18837|18717|18835.75|18715.75|18837|18717|18835.75|18715.75|5
1640856170000|2021-12-30 09:22:50|18835.69|18715.69|18833.92|18713.92|18835.69|18715.69|18833.9|18713.9|9
1640856180000|2021-12-30 09:23:00|18833.8|18713.8|18833.12|18713.12|18833.8|18713.8|18832.8|18712.8|8
1640856190000|2021-12-30 09:23:10|18833|18713|18834.65|18714.65|18834.77|18714.77|18833|18713|10
1640856200000|2021-12-30 09:23:20|18834.7|18714.7|18836.06|18716.06|18836.06|18716.06|18834.7|18714.7|7
1640856210000|2021-12-30 09:23:30|18835.93|18715.93|18836.17|18716.17|18836.32|18716.32|18835.93|18715.93|6
1640856220000|2021-12-30 09:23:40|18835.59|18715.59|18835.97|18715.97|18835.97|18715.97|18834.91|18714.91|10
1640856230000|2021-12-30 09:23:50|18835.36|18715.36|18835.88|18715.88|18836.11|18716.11|18835.04|18715.04|10
1640856240000|2021-12-30 09:24:00|18835.72|18715.72|18835.59|18715.59|18836.12|18716.12|18835.59|18715.59|10
1640856250000|2021-12-30 09:24:10|18835.41|18715.41|18834.82|18714.82|18835.65|18715.65|18834.65|18714.65|7
1640856260000|2021-12-30 09:24:20|18835.41|18715.41|18834.92|18714.92|18835.42|18715.42|18834.88|18714.88|8
1640856270000|2021-12-30 09:24:30|18834.84|18714.84|18833.42|18713.42|18834.89|18714.89|18833.4|18713.4|9
1640856280000|2021-12-30 09:24:40|18833.43|18713.43|18834.1|18714.1|18834.1|18714.1|18833.3|18713.3|7
1640856290000|2021-12-30 09:24:50|18834.42|18714.42|18833.36|18713.36|18834.42|18714.42|18833.32|18713.32|9
1640856300000|2021-12-30 09:25:00|18833.42|18713.42|18832.7|18712.7|18833.42|18713.42|18832.7|18712.7|9
1640856310000|2021-12-30 09:25:10|18832.83|18712.83|18832.29|18712.29|18833.05|18713.05|18832.29|18712.29|7
1640856320000|2021-12-30 09:25:20|18831.99|18711.99|18832.2|18712.2|18832.2|18712.2|18831.62|18711.62|9
1640856330000|2021-12-30 09:25:30|18832.24|18712.24|18832.7|18712.7|18832.7|18712.7|18831.73|18711.73|8
1640856340000|2021-12-30 09:25:40|18832.57|18712.57|18833.23|18713.23|18833.25|18713.25|18832.43|18712.43|9
1640856350000|2021-12-30 09:25:50|18833.84|18713.84|18835.1|18715.1|18835.1|18715.1|18833.33|18713.33|8
1640856360000|2021-12-30 09:26:00|18835.11|18715.11|18835.81|18715.81|18835.81|18715.81|18835.05|18715.05|8
1640856370000|2021-12-30 09:26:10|18835.64|18715.64|18835.64|18715.64|18836.06|18716.06|18835.64|18715.64|8
1640856380000|2021-12-30 09:26:20|18835.68|18715.68|18836.83|18716.83|18837.1|18717.1|18835.6|18715.6|10
1640856390000|2021-12-30 09:26:30|18836.67|18716.67|18838.54|18718.54|18838.54|18718.54|18836.67|18716.67|9
1640856400000|2021-12-30 09:26:40|18838.4|18718.4|18839.12|18719.12|18839.12|18719.12|18838.4|18718.4|10
1640856410000|2021-12-30 09:26:50|18839.09|18719.09|18839.63|18719.63|18839.63|18719.63|18838.45|18718.45|10
1640856420000|2021-12-30 09:27:00|18840.4|18720.4|18841.86|18721.86|18841.86|18721.86|18840.4|18720.4|10
1640856430000|2021-12-30 09:27:10|18842.09|18722.09|18840.3|18720.3|18842.11|18722.11|18840.29|18720.29|10
1640856440000|2021-12-30 09:27:20|18840.22|18720.22|18839.22|18719.22|18840.22|18720.22|18839.12|18719.12|9
1640856450000|2021-12-30 09:27:30|18839.12|18719.12|18838.69|18718.69|18839.12|18719.12|18838.35|18718.35|10
1640856460000|2021-12-30 09:27:40|18838.51|18718.51|18839.12|18719.12|18839.12|18719.12|18838.51|18718.51|9
1640856470000|2021-12-30 09:27:50|18839.09|18719.09|18839.3|18719.3|18839.38|18719.38|18839.05|18719.05|10
1640856480000|2021-12-30 09:28:00|18840.05|18720.05|18839.24|18719.24|18840.05|18720.05|18838.96|18718.96|10
1640856490000|2021-12-30 09:28:10|18839.27|18719.27|18839.92|18719.92|18840.48|18720.48|18839.24|18719.24|10
1640856500000|2021-12-30 09:28:20|18839.86|18719.86|18840.18|18720.18|18840.18|18720.18|18839.78|18719.78|9
1640856510000|2021-12-30 09:28:30|18840.17|18720.17|18839.75|18719.75|18840.18|18720.18|18839.75|18719.75|6
1640856520000|2021-12-30 09:28:40|18839.72|18719.72|18841.04|18721.04|18841.04|18721.04|18839.71|18719.71|10
1640856530000|2021-12-30 09:28:50|18841.07|18721.07|18841.62|18721.62|18841.63|18721.63|18841.07|18721.07|9
1640856540000|2021-12-30 09:29:00|18841.61|18721.61|18841.22|18721.22|18842.25|18722.25|18841.22|18721.22|8
1640856550000|2021-12-30 09:29:10|18841.36|18721.36|18842.02|18722.02|18842.02|18722.02|18841.36|18721.36|7
1640856560000|2021-12-30 09:29:20|18842.15|18722.15|18842.01|18722.01|18842.15|18722.15|18841.42|18721.42|10
1640856570000|2021-12-30 09:29:30|18842.14|18722.14|18843.19|18723.19|18843.19|18723.19|18842.14|18722.14|10
1640856580000|2021-12-30 09:29:40|18843.26|18723.26|18842.78|18722.78|18843.26|18723.26|18842.3|18722.3|10
1640856590000|2021-12-30 09:29:50|18842.94|18722.94|18843.54|18723.54|18843.55|18723.55|18842.94|18722.94|7
1640856600000|2021-12-30 09:30:00|18843.5|18723.5|18843.16|18723.16|18843.5|18723.5|18843.16|18723.16|10
1640856610000|2021-12-30 09:30:10|18843.39|18723.39|18844.18|18724.18|18844.32|18724.32|18843.39|18723.39|9
1640856620000|2021-12-30 09:30:20|18844.13|18724.13|18845.14|18725.14|18845.23|18725.23|18844.13|18724.13|7
1640856630000|2021-12-30 09:30:30|18845.19|18725.19|18844.91|18724.91|18845.19|18725.19|18843.56|18723.56|9
1640856640000|2021-12-30 09:30:40|18844.81|18724.81|18843.81|18723.81|18844.81|18724.81|18843.8|18723.8|10
1640856650000|2021-12-30 09:30:50|18843.5|18723.5|18843.43|18723.43|18843.5|18723.5|18843.08|18723.08|10
1640856660000|2021-12-30 09:31:00|18843.49|18723.49|18846.55|18726.55|18846.55|18726.55|18843.49|18723.49|10
1640856670000|2021-12-30 09:31:10|18846.82|18726.82|18847.54|18727.54|18848.06|18728.06|18846.8|18726.8|10
1640856680000|2021-12-30 09:31:20|18847.45|18727.45|18849.19|18729.19|18849.19|18729.19|18847.45|18727.45|9
1640856690000|2021-12-30 09:31:30|18848.87|18728.87|18849.31|18729.31|18849.31|18729.31|18848.72|18728.72|10
1640856700000|2021-12-30 09:31:40|18849.3|18729.3|18849.91|18729.91|18850.28|18730.28|18849.07|18729.07|9
1640856710000|2021-12-30 09:31:50|18849.76|18729.76|18848.74|18728.74|18849.76|18729.76|18848.6|18728.6|10
1640856720000|2021-12-30 09:32:00|18848.54|18728.54|18845.85|18725.85|18848.54|18728.54|18845.85|18725.85|9
1640856730000|2021-12-30 09:32:10|18845.84|18725.84|18846.01|18726.01|18846.04|18726.04|18845.1|18725.1|8
1640856740000|2021-12-30 09:32:20|18846.03|18726.03|18845.92|18725.92|18846.08|18726.08|18845.57|18725.57|9
1640856750000|2021-12-30 09:32:30|18845.85|18725.85|18844.32|18724.32|18846.02|18726.02|18844.32|18724.32|9
1640856760000|2021-12-30 09:32:40|18844.3|18724.3|18843.77|18723.77|18844.3|18724.3|18843.77|18723.77|8
1640856770000|2021-12-30 09:32:50|18843.75|18723.75|18844.9|18724.9|18844.92|18724.92|18843.31|18723.31|10
1640856780000|2021-12-30 09:33:00|18845.02|18725.02|18844.14|18724.14|18845.02|18725.02|18843.54|18723.54|9
1640856790000|2021-12-30 09:33:10|18844.79|18724.79|18846.82|18726.82|18846.82|18726.82|18844.79|18724.79|10
1640856800000|2021-12-30 09:33:20|18846.84|18726.84|18847.4|18727.4|18847.48|18727.48|18846.84|18726.84|9
1640856810000|2021-12-30 09:33:30|18847.21|18727.21|18847.33|18727.33|18847.63|18727.63|18847.21|18727.21|8
1640856820000|2021-12-30 09:33:40|18847.38|18727.38|18847.83|18727.83|18848.2|18728.2|18847.38|18727.38|10
1640856830000|2021-12-30 09:33:50|18847.86|18727.86|18846.87|18726.87|18847.98|18727.98|18846.87|18726.87|9
1640856840000|2021-12-30 09:34:00|18846.94|18726.94|18848.36|18728.36|18848.5|18728.5|18846.94|18726.94|10
1640856850000|2021-12-30 09:34:10|18847.95|18727.95|18847.85|18727.85|18847.95|18727.95|18846.95|18726.95|10
1640856860000|2021-12-30 09:34:20|18847.9|18727.9|18845.68|18725.68|18847.9|18727.9|18845.68|18725.68|10
1640856870000|2021-12-30 09:34:30|18845.36|18725.36|18845.41|18725.41|18845.65|18725.65|18845.11|18725.11|8
1640856880000|2021-12-30 09:34:40|18846.66|18726.66|18845.03|18725.03|18846.66|18726.66|18845.03|18725.03|8
1640856890000|2021-12-30 09:34:50|18844.97|18724.97|18844.91|18724.91|18845.69|18725.69|18844.87|18724.87|8
1640856900000|2021-12-30 09:35:00|18844.96|18724.96|18844.37|18724.37|18844.99|18724.99|18844.37|18724.37|10
1640856910000|2021-12-30 09:35:10|18844.51|18724.51|18845.6|18725.6|18845.6|18725.6|18844.38|18724.38|10
1640856920000|2021-12-30 09:35:20|18845.69|18725.69|18845.5|18725.5|18845.69|18725.69|18845.37|18725.37|10
1640856930000|2021-12-30 09:35:30|18845.46|18725.46|18844.69|18724.69|18845.46|18725.46|18844.69|18724.69|8
1640856940000|2021-12-30 09:35:40|18844.56|18724.56|18844.11|18724.11|18844.69|18724.69|18844.1|18724.1|7
1640856950000|2021-12-30 09:35:50|18843.82|18723.82|18842.86|18722.86|18843.82|18723.82|18842.86|18722.86|8
1640856960000|2021-12-30 09:36:00|18842.84|18722.84|18841.58|18721.58|18842.84|18722.84|18841.58|18721.58|9
1640856970000|2021-12-30 09:36:10|18841.56|18721.56|18839.29|18719.29|18841.81|18721.81|18839.29|18719.29|10
1640856980000|2021-12-30 09:36:20|18838.86|18718.86|18838.33|18718.33|18838.86|18718.86|18838.33|18718.33|7
1640856990000|2021-12-30 09:36:30|18838.09|18718.09|18838.45|18718.45|18838.58|18718.58|18838.09|18718.09|9
1640857000000|2021-12-30 09:36:40|18838.57|18718.57|18839.19|18719.19|18839.61|18719.61|18838.57|18718.57|7
1640857010000|2021-12-30 09:36:50|18839.42|18719.42|18839.33|18719.33|18839.42|18719.42|18839.05|18719.05|7
1640857020000|2021-12-30 09:37:00|18839.07|18719.07|18838.63|18718.63|18839.07|18719.07|18838.5|18718.5|8
1640857030000|2021-12-30 09:37:10|18838.75|18718.75|18838.67|18718.67|18838.78|18718.78|18838.4|18718.4|10
1640857040000|2021-12-30 09:37:20|18839.05|18719.05|18838.25|18718.25|18839.12|18719.12|18838.07|18718.07|10
1640857050000|2021-12-30 09:37:30|18838.1|18718.1|18837.68|18717.68|18838.1|18718.1|18837.68|18717.68|8
1640857060000|2021-12-30 09:37:40|18837.7|18717.7|18838.38|18718.38|18838.81|18718.81|18837.63|18717.63|9
1640857070000|2021-12-30 09:37:50|18838.4|18718.4|18840.29|18720.29|18840.4|18720.4|18838.4|18718.4|8
1640857080000|2021-12-30 09:38:00|18840.19|18720.19|18838.97|18718.97|18840.19|18720.19|18838.97|18718.97|8
1640857090000|2021-12-30 09:38:10|18839.82|18719.82|18840.28|18720.28|18840.71|18720.71|18839.7|18719.7|9
1640857100000|2021-12-30 09:38:20|18841.37|18721.37|18842.34|18722.34|18842.34|18722.34|18841.03|18721.03|7
1640857110000|2021-12-30 09:38:30|18842.49|18722.49|18842.8|18722.8|18842.8|18722.8|18842.33|18722.33|10
1640857120000|2021-12-30 09:38:40|18843.03|18723.03|18843.33|18723.33|18843.33|18723.33|18843.03|18723.03|6
1640857130000|2021-12-30 09:38:50|18843.42|18723.42|18844.07|18724.07|18844.1|18724.1|18843.11|18723.11|5
1640857140000|2021-12-30 09:39:00|18844.47|18724.47|18844.77|18724.77|18844.97|18724.97|18844.47|18724.47|6
1640857150000|2021-12-30 09:39:10|18844.81|18724.81|18846.22|18726.22|18846.22|18726.22|18844.81|18724.81|6
1640857160000|2021-12-30 09:39:20|18846.13|18726.13|18847.32|18727.32|18847.32|18727.32|18846.13|18726.13|10
1640857170000|2021-12-30 09:39:30|18847.6|18727.6|18847.74|18727.74|18847.74|18727.74|18847.47|18727.47|8
1640857180000|2021-12-30 09:39:40|18847.8|18727.8|18852.57|18732.57|18852.57|18732.57|18847.8|18727.8|10
1640857190000|2021-12-30 09:39:50|18853.23|18733.23|18856.11|18736.11|18856.11|18736.11|18853.23|18733.23|10
1640857200000|2021-12-30 09:40:00|18856.28|18736.28|18853.24|18733.24|18856.28|18736.28|18853.08|18733.08|10
1640857210000|2021-12-30 09:40:10|18853.14|18733.14|18854.44|18734.44|18854.44|18734.44|18852.22|18732.22|9
1640857220000|2021-12-30 09:40:20|18854.46|18734.46|18854.37|18734.37|18854.76|18734.76|18854.08|18734.08|8
1640857230000|2021-12-30 09:40:30|18853.61|18733.61|18853.36|18733.36|18853.97|18733.97|18853.33|18733.33|9
1640857240000|2021-12-30 09:40:40|18853.18|18733.18|18854.22|18734.22|18854.22|18734.22|18853.18|18733.18|9
1640857250000|2021-12-30 09:40:50|18854.07|18734.07|18853.81|18733.81|18854.18|18734.18|18853.81|18733.81|8
1640857260000|2021-12-30 09:41:00|18854.04|18734.04|18854.15|18734.15|18854.41|18734.41|18854|18734|8
1640857270000|2021-12-30 09:41:10|18854.18|18734.18|18854.09|18734.09|18854.18|18734.18|18853.74|18733.74|7
1640857280000|2021-12-30 09:41:20|18854.1|18734.1|18853.66|18733.66|18854.24|18734.24|18853.29|18733.29|6
1640857290000|2021-12-30 09:41:30|18853.82|18733.82|18854.5|18734.5|18854.5|18734.5|18853.78|18733.78|5
1640857300000|2021-12-30 09:41:40|18854.49|18734.49|18853.86|18733.86|18854.49|18734.49|18853.86|18733.86|4
1640857310000|2021-12-30 09:41:50|18853.1|18733.1|18853.81|18733.81|18853.81|18733.81|18853.1|18733.1|6
1640857320000|2021-12-30 09:42:00|18853.75|18733.75|18855.34|18735.34|18855.34|18735.34|18853.74|18733.74|10
1640857330000|2021-12-30 09:42:10|18855.62|18735.62|18861.02|18741.02|18862.4|18742.4|18854.88|18734.88|10
1640857340000|2021-12-30 09:42:20|18862.17|18742.17|18861.48|18741.48|18862.56|18742.56|18861.3|18741.3|10
1640857350000|2021-12-30 09:42:30|18861.1|18741.1|18861.63|18741.63|18861.9|18741.9|18861.1|18741.1|7
1640857360000|2021-12-30 09:42:40|18862.04|18742.04|18864.53|18744.53|18864.53|18744.53|18862.04|18742.04|9
1640857370000|2021-12-30 09:42:50|18864.87|18744.87|18866.31|18746.31|18866.31|18746.31|18864.82|18744.82|10
1640857380000|2021-12-30 09:43:00|18866.32|18746.32|18868.96|18748.96|18868.96|18748.96|18866.32|18746.32|10
1640857390000|2021-12-30 09:43:10|18869.31|18749.31|18866.46|18746.46|18869.51|18749.51|18865.94|18745.94|10
1640857400000|2021-12-30 09:43:20|18866.34|18746.34|18868.2|18748.2|18868.2|18748.2|18866.34|18746.34|10
1640857410000|2021-12-30 09:43:30|18867.75|18747.75|18869.07|18749.07|18869.14|18749.14|18867.2|18747.2|10
1640857420000|2021-12-30 09:43:40|18868.86|18748.86|18869.63|18749.63|18869.67|18749.67|18868.82|18748.82|10
1640857430000|2021-12-30 09:43:50|18869.65|18749.65|18870.18|18750.18|18870.49|18750.49|18869.54|18749.54|10
1640857440000|2021-12-30 09:44:00|18870.11|18750.11|18870.23|18750.23|18870.23|18750.23|18869.82|18749.82|10
1640857450000|2021-12-30 09:44:10|18870.62|18750.62|18872.29|18752.29|18872.29|18752.29|18870.62|18750.62|10
1640857460000|2021-12-30 09:44:20|18872.32|18752.32|18872.99|18752.99|18872.99|18752.99|18872.19|18752.19|8
1640857470000|2021-12-30 09:44:30|18872.87|18752.87|18872.86|18752.86|18873.23|18753.23|18872.84|18752.84|10
1640857480000|2021-12-30 09:44:40|18872.85|18752.85|18872.95|18752.95|18872.96|18752.96|18872.61|18752.61|10
1640857490000|2021-12-30 09:44:50|18873.05|18753.05|18874.79|18754.79|18874.79|18754.79|18873.05|18753.05|9
1640857500000|2021-12-30 09:45:00|18874.84|18754.84|18875.09|18755.09|18875.5|18755.5|18874.84|18754.84|8
1640857510000|2021-12-30 09:45:10|18874.95|18754.95|18874.87|18754.87|18875.54|18755.54|18874.71|18754.71|10
1640857520000|2021-12-30 09:45:20|18875.07|18755.07|18875.29|18755.29|18875.35|18755.35|18874.98|18754.98|10
1640857530000|2021-12-30 09:45:30|18875.18|18755.18|18875.26|18755.26|18875.26|18755.26|18873.57|18753.57|10
1640857540000|2021-12-30 09:45:40|18875.72|18755.72|18875.89|18755.89|18875.89|18755.89|18875.59|18755.59|9
1640857550000|2021-12-30 09:45:50|18876.18|18756.18|18876.98|18756.98|18876.98|18756.98|18875.81|18755.81|10
1640857560000|2021-12-30 09:46:00|18877.56|18757.56|18878.29|18758.29|18878.29|18758.29|18877.56|18757.56|10
1640857570000|2021-12-30 09:46:10|18878.75|18758.75|18880.57|18760.57|18880.59|18760.59|18878.75|18758.75|10
1640857580000|2021-12-30 09:46:20|18880.99|18760.99|18880.51|18760.51|18881.4|18761.4|18880.51|18760.51|10
1640857590000|2021-12-30 09:46:30|18880.6|18760.6|18882.16|18762.16|18882.16|18762.16|18880.43|18760.43|10
1640857600000|2021-12-30 09:46:40|18882.09|18762.09|18884.64|18764.64|18884.64|18764.64|18882.09|18762.09|10
1640857610000|2021-12-30 09:46:50|18884.58|18764.58|18884.64|18764.64|18884.95|18764.95|18884.16|18764.16|9
1640857620000|2021-12-30 09:47:00|18885.47|18765.47|18888.83|18768.83|18888.83|18768.83|18885.47|18765.47|9
1640857630000|2021-12-30 09:47:10|18888.97|18768.97|18895.02|18775.02|18895.02|18775.02|18888.97|18768.97|10
1640857640000|2021-12-30 09:47:20|18895.08|18775.08|18896.6|18776.6|18896.81|18776.81|18895.08|18775.08|9
1640857650000|2021-12-30 09:47:30|18896.29|18776.29|18896.45|18776.45|18896.45|18776.45|18895.85|18775.85|9
1640857660000|2021-12-30 09:47:40|18896.43|18776.43|18897.4|18777.4|18897.4|18777.4|18896.19|18776.19|10
1640857670000|2021-12-30 09:47:50|18896.95|18776.95|18896.96|18776.96|18897.23|18777.23|18896.65|18776.65|9
1640857680000|2021-12-30 09:48:00|18896.99|18776.99|18897.04|18777.04|18897.13|18777.13|18896.39|18776.39|9
1640857690000|2021-12-30 09:48:10|18897.08|18777.08|18896.31|18776.31|18897.78|18777.78|18896.31|18776.31|10
1640857700000|2021-12-30 09:48:20|18896.02|18776.02|18894.8|18774.8|18896.02|18776.02|18893.93|18773.93|9
1640857710000|2021-12-30 09:48:30|18894.71|18774.71|18895.05|18775.05|18896.28|18776.28|18894.71|18774.71|10
1640857720000|2021-12-30 09:48:40|18895.02|18775.02|18896.37|18776.37|18896.37|18776.37|18894.89|18774.89|10
1640857730000|2021-12-30 09:48:50|18896.47|18776.47|18895.94|18775.94|18896.47|18776.47|18895.74|18775.74|10
1640857740000|2021-12-30 09:49:00|18897.42|18777.42|18893.97|18773.97|18897.5|18777.5|18893.97|18773.97|10
1640857750000|2021-12-30 09:49:10|18893.48|18773.48|18888.82|18768.82|18893.48|18773.48|18888.82|18768.82|9
1640857760000|2021-12-30 09:49:20|18888.21|18768.21|18886.88|18766.88|18888.21|18768.21|18886.75|18766.75|10
1640857770000|2021-12-30 09:49:30|18886.9|18766.9|18886.38|18766.38|18887.38|18767.38|18886.38|18766.38|10
1640857780000|2021-12-30 09:49:40|18886.05|18766.05|18886.32|18766.32|18886.32|18766.32|18885.76|18765.76|10
1640857790000|2021-12-30 09:49:50|18885.84|18765.84|18882.97|18762.97|18885.84|18765.84|18882.94|18762.94|9
1640857800000|2021-12-30 09:50:00|18882.96|18762.96|18881.69|18761.69|18883.11|18763.11|18881.69|18761.69|9
1640857810000|2021-12-30 09:50:10|18881.44|18761.44|18877.82|18757.82|18881.96|18761.96|18877.82|18757.82|9
1640857820000|2021-12-30 09:50:20|18878.58|18758.58|18880.57|18760.57|18880.57|18760.57|18878.37|18758.37|10
1640857830000|2021-12-30 09:50:30|18880.56|18760.56|18879.72|18759.72|18880.68|18760.68|18879.44|18759.44|9
1640857840000|2021-12-30 09:50:40|18879.04|18759.04|18872.84|18752.84|18879.04|18759.04|18872.84|18752.84|10
1640857850000|2021-12-30 09:50:50|18872.9|18752.9|18850.99|18730.99|18872.9|18752.9|18850.99|18730.99|10
1640857860000|2021-12-30 09:51:00|18849.58|18729.58|18843.83|18723.83|18849.58|18729.58|18843.83|18723.83|10
1640857870000|2021-12-30 09:51:10|18844.07|18724.07|18842.18|18722.18|18844.72|18724.72|18842.18|18722.18|10
1640857880000|2021-12-30 09:51:20|18841.93|18721.93|18834.13|18714.13|18841.93|18721.93|18834.13|18714.13|10
1640857890000|2021-12-30 09:51:30|18833.86|18713.86|18822.71|18702.71|18833.86|18713.86|18822.71|18702.71|10
1640857900000|2021-12-30 09:51:40|18820.6|18700.6|18812.25|18692.25|18820.6|18700.6|18812.12|18692.12|10
1640857910000|2021-12-30 09:51:50|18811.89|18691.89|18809.99|18689.99|18811.89|18691.89|18809.94|18689.94|9
1640857920000|2021-12-30 09:52:00|18810.11|18690.11|18811.38|18691.38|18811.38|18691.38|18809.15|18689.15|10
1640857930000|2021-12-30 09:52:10|18811.64|18691.64|18814.52|18694.52|18814.73|18694.73|18811.64|18691.64|9
1640857940000|2021-12-30 09:52:20|18814.79|18694.79|18816.49|18696.49|18816.62|18696.62|18814.79|18694.79|10
1640857950000|2021-12-30 09:52:30|18816.32|18696.32|18816.42|18696.42|18816.56|18696.56|18815.56|18695.56|9
1640857960000|2021-12-30 09:52:40|18816.55|18696.55|18815.55|18695.55|18816.55|18696.55|18815.03|18695.03|10
1640857970000|2021-12-30 09:52:50|18815.58|18695.58|18813.4|18693.4|18815.58|18695.58|18813.35|18693.35|8
1640857980000|2021-12-30 09:53:00|18813.17|18693.17|18812.77|18692.77|18813.21|18693.21|18812.23|18692.23|9
1640857990000|2021-12-30 09:53:10|18812.04|18692.04|18811.85|18691.85|18812.28|18692.28|18811.7|18691.7|10
1640858000000|2021-12-30 09:53:20|18810.32|18690.32|18812.37|18692.37|18812.37|18692.37|18810.32|18690.32|10
1640858010000|2021-12-30 09:53:30|18812.69|18692.69|18813.21|18693.21|18813.21|18693.21|18811.83|18691.83|7
1640858020000|2021-12-30 09:53:40|18812.68|18692.68|18812.15|18692.15|18812.77|18692.77|18811.88|18691.88|10
1640858030000|2021-12-30 09:53:50|18812.09|18692.09|18812.56|18692.56|18812.59|18692.59|18811.09|18691.09|10
1640858040000|2021-12-30 09:54:00|18812.74|18692.74|18817.91|18697.91|18817.91|18697.91|18812.74|18692.74|10
1640858050000|2021-12-30 09:54:10|18818.32|18698.32|18822.55|18702.55|18822.55|18702.55|18818.19|18698.19|10
1640858060000|2021-12-30 09:54:20|18822.98|18702.98|18823.54|18703.54|18823.73|18703.73|18822.66|18702.66|9
1640858070000|2021-12-30 09:54:30|18823.55|18703.55|18823.52|18703.52|18824.11|18704.11|18823.52|18703.52|10
1640858080000|2021-12-30 09:54:40|18823.19|18703.19|18821.42|18701.42|18823.19|18703.19|18821.42|18701.42|8
1640858090000|2021-12-30 09:54:50|18820.94|18700.94|18818.99|18698.99|18820.94|18700.94|18818.49|18698.49|9
1640858100000|2021-12-30 09:55:00|18818.81|18698.81|18813.97|18693.97|18818.81|18698.81|18813.97|18693.97|9
1640858110000|2021-12-30 09:55:10|18813.75|18693.75|18811.69|18691.69|18813.88|18693.88|18810.51|18690.51|10
1640858120000|2021-12-30 09:55:20|18812.06|18692.06|18813.85|18693.85|18813.85|18693.85|18812.06|18692.06|8
1640858130000|2021-12-30 09:55:30|18813.56|18693.56|18809.15|18689.15|18813.56|18693.56|18809.15|18689.15|8
1640858140000|2021-12-30 09:55:40|18808.27|18688.27|18798.52|18678.52|18808.27|18688.27|18798.52|18678.52|10
1640858150000|2021-12-30 09:55:50|18797.65|18677.65|18792.64|18672.64|18797.65|18677.65|18792.64|18672.64|10
1640858160000|2021-12-30 09:56:00|18792.16|18672.16|18791.31|18671.31|18792.16|18672.16|18789.45|18669.45|9
1640858170000|2021-12-30 09:56:10|18789.2|18669.2|18785.93|18665.93|18789.2|18669.2|18785.83|18665.83|10
1640858180000|2021-12-30 09:56:20|18785.6|18665.6|18786.9|18666.9|18786.9|18666.9|18784.53|18664.53|10
1640858190000|2021-12-30 09:56:30|18787.23|18667.23|18788.12|18668.12|18788.42|18668.42|18787.23|18667.23|10
1640858200000|2021-12-30 09:56:40|18788.86|18668.86|18788.48|18668.48|18788.86|18668.86|18786.79|18666.79|10
1640858210000|2021-12-30 09:56:50|18788.47|18668.47|18791.89|18671.89|18791.89|18671.89|18788.47|18668.47|10
1640858220000|2021-12-30 09:57:00|18792.03|18672.03|18791.77|18671.77|18792.97|18672.97|18791.77|18671.77|10
1640858230000|2021-12-30 09:57:10|18791.7|18671.7|18791.99|18671.99|18792.98|18672.98|18791.7|18671.7|9
1640858240000|2021-12-30 09:57:20|18791.91|18671.91|18792.87|18672.87|18793.35|18673.35|18791.86|18671.86|10
1640858250000|2021-12-30 09:57:30|18793.23|18673.23|18790.84|18670.84|18793.23|18673.23|18790.84|18670.84|10
1640858260000|2021-12-30 09:57:40|18790.43|18670.43|18786.82|18666.82|18790.43|18670.43|18786.82|18666.82|10
1640858270000|2021-12-30 09:57:50|18786.13|18666.13|18783.33|18663.33|18786.13|18666.13|18783.33|18663.33|10
1640858280000|2021-12-30 09:58:00|18783.06|18663.06|18781.19|18661.19|18783.06|18663.06|18780.9|18660.9|9
1640858290000|2021-12-30 09:58:10|18781.18|18661.18|18782.4|18662.4|18782.4|18662.4|18780.08|18660.08|10
1640858300000|2021-12-30 09:58:20|18782.42|18662.42|18784.08|18664.08|18784.09|18664.09|18782.42|18662.42|9
1640858310000|2021-12-30 09:58:30|18783.94|18663.94|18784.25|18664.25|18784.25|18664.25|18783.93|18663.93|7
1640858320000|2021-12-30 09:58:40|18784.28|18664.28|18784.43|18664.43|18784.43|18664.43|18784.14|18664.14|9
1640858330000|2021-12-30 09:58:50|18784.45|18664.45|18784.54|18664.54|18784.75|18664.75|18784.35|18664.35|10
1640858340000|2021-12-30 09:59:00|18783.95|18663.95|18783.02|18663.02|18784.37|18664.37|18783.02|18663.02|10
1640858350000|2021-12-30 09:59:10|18782.87|18662.87|18783.76|18663.76|18783.76|18663.76|18782.54|18662.54|10
1640858360000|2021-12-30 09:59:20|18783.42|18663.42|18782.64|18662.64|18783.58|18663.58|18782.64|18662.64|9
1640858370000|2021-12-30 09:59:30|18783.38|18663.38|18785.74|18665.74|18785.74|18665.74|18783.25|18663.25|10
1640858380000|2021-12-30 09:59:40|18786.93|18666.93|18788.17|18668.17|18788.44|18668.44|18786.93|18666.93|9
1640858390000|2021-12-30 09:59:50|18788.44|18668.44|18788.17|18668.17|18788.54|18668.54|18788.17|18668.17|8
1640858400000|2021-12-30 10:00:00|18788.22|18668.22|18789.32|18669.32|18789.34|18669.34|18788.22|18668.22|9
1640858410000|2021-12-30 10:00:10|18789.11|18669.11|18791.78|18671.78|18791.78|18671.78|18789.11|18669.11|10
1640858420000|2021-12-30 10:00:20|18791.93|18671.93|18795.28|18675.28|18795.28|18675.28|18791.93|18671.93|10
1640858430000|2021-12-30 10:00:30|18795.63|18675.63|18795.85|18675.85|18795.85|18675.85|18795.07|18675.07|8
1640858440000|2021-12-30 10:00:40|18796.11|18676.11|18797.36|18677.36|18797.39|18677.39|18796.11|18676.11|9
1640858450000|2021-12-30 10:00:50|18797.01|18677.01|18796.58|18676.58|18797.26|18677.26|18796.58|18676.58|7
1640858460000|2021-12-30 10:01:00|18795.59|18675.59|18794.7|18674.7|18796.22|18676.22|18794.7|18674.7|10
1640858470000|2021-12-30 10:01:10|18794.52|18674.52|18788.83|18668.83|18794.52|18674.52|18788.83|18668.83|10
1640858480000|2021-12-30 10:01:20|18788.71|18668.71|18779.56|18659.56|18788.71|18668.71|18779.56|18659.56|10
1640858490000|2021-12-30 10:01:30|18777.93|18657.93|18771.1|18651.1|18777.93|18657.93|18770.76|18650.76|10
1640858500000|2021-12-30 10:01:40|18771.45|18651.45|18774|18654|18774|18654|18771.42|18651.42|10
1640858510000|2021-12-30 10:01:50|18772.97|18652.97|18773.76|18653.76|18773.76|18653.76|18772.97|18652.97|9
1640858520000|2021-12-30 10:02:00|18773.67|18653.67|18775.87|18655.87|18775.87|18655.87|18773.67|18653.67|10
1640858530000|2021-12-30 10:02:10|18776.04|18656.04|18785.02|18665.02|18785.02|18665.02|18776.02|18656.02|10
1640858540000|2021-12-30 10:02:20|18785.25|18665.25|18794.05|18674.05|18794.05|18674.05|18785.25|18665.25|10
1640858550000|2021-12-30 10:02:30|18794.04|18674.04|18799.34|18679.34|18799.39|18679.39|18794.04|18674.04|10
1640858560000|2021-12-30 10:02:40|18800.24|18680.24|18802.73|18682.73|18803.01|18683.01|18800.24|18680.24|9
1640858570000|2021-12-30 10:02:50|18803.32|18683.32|18802.99|18682.99|18804.46|18684.46|18802.99|18682.99|10
1640858580000|2021-12-30 10:03:00|18803.57|18683.57|18803.95|18683.95|18803.95|18683.95|18803.03|18683.03|9
1640858590000|2021-12-30 10:03:10|18803.97|18683.97|18805.5|18685.5|18805.57|18685.57|18803.97|18683.97|10
1640858600000|2021-12-30 10:03:20|18805.52|18685.52|18806.79|18686.79|18807.02|18687.02|18805.39|18685.39|9
1640858610000|2021-12-30 10:03:30|18807.09|18687.09|18807.44|18687.44|18807.77|18687.77|18807.09|18687.09|10
1640858620000|2021-12-30 10:03:40|18807.58|18687.58|18809.8|18689.8|18809.8|18689.8|18807.56|18687.56|9
1640858630000|2021-12-30 10:03:50|18809.71|18689.71|18809.17|18689.17|18809.71|18689.71|18808.55|18688.55|8
1640858640000|2021-12-30 10:04:00|18808.85|18688.85|18811.36|18691.36|18811.36|18691.36|18808.78|18688.78|9
1640858650000|2021-12-30 10:04:10|18811.04|18691.04|18813.99|18693.99|18814.09|18694.09|18811.04|18691.04|10
1640858660000|2021-12-30 10:04:20|18814.03|18694.03|18817.88|18697.88|18817.88|18697.88|18813.98|18693.98|8
1640858670000|2021-12-30 10:04:30|18818.08|18698.08|18816.11|18696.11|18818.08|18698.08|18816.09|18696.09|9
1640858680000|2021-12-30 10:04:40|18816.15|18696.15|18816.33|18696.33|18816.43|18696.43|18816.15|18696.15|9
1640858690000|2021-12-30 10:04:50|18816.23|18696.23|18817.19|18697.19|18817.71|18697.71|18816.23|18696.23|10
1640858700000|2021-12-30 10:05:00|18816.72|18696.72|18819.3|18699.3|18819.3|18699.3|18816.72|18696.72|10
1640858710000|2021-12-30 10:05:10|18819.49|18699.49|18820.27|18700.27|18820.37|18700.37|18819.3|18699.3|9
1640858720000|2021-12-30 10:05:20|18820.42|18700.42|18819.44|18699.44|18820.65|18700.65|18819.44|18699.44|9
1640858730000|2021-12-30 10:05:30|18819.65|18699.65|18819.51|18699.51|18820.17|18700.17|18819.51|18699.51|9
1640858740000|2021-12-30 10:05:40|18819.49|18699.49|18814.82|18694.82|18819.49|18699.49|18814.82|18694.82|10
1640858750000|2021-12-30 10:05:50|18814.97|18694.97|18813.14|18693.14|18814.97|18694.97|18813.14|18693.14|9
1640858760000|2021-12-30 10:06:00|18812.66|18692.66|18810.96|18690.96|18812.66|18692.66|18810.67|18690.67|10
1640858770000|2021-12-30 10:06:10|18810.77|18690.77|18820.57|18700.57|18820.57|18700.57|18810.45|18690.45|10
1640858780000|2021-12-30 10:06:20|18820.62|18700.62|18830.33|18710.33|18830.33|18710.33|18820.62|18700.62|10
1640858790000|2021-12-30 10:06:30|18830.54|18710.54|18834.52|18714.52|18834.71|18714.71|18830.54|18710.54|10
1640858800000|2021-12-30 10:06:40|18834.95|18714.95|18835.82|18715.82|18836.38|18716.38|18834.95|18714.95|9
1640858810000|2021-12-30 10:06:50|18835.57|18715.57|18837.16|18717.16|18837.16|18717.16|18835.57|18715.57|10
1640858820000|2021-12-30 10:07:00|18837.04|18717.04|18838.11|18718.11|18838.11|18718.11|18837.04|18717.04|9
1640858830000|2021-12-30 10:07:10|18838.41|18718.41|18839.39|18719.39|18839.39|18719.39|18838.33|18718.33|9
1640858840000|2021-12-30 10:07:20|18839.04|18719.04|18841.2|18721.2|18841.27|18721.27|18839.04|18719.04|7
1640858850000|2021-12-30 10:07:30|18841.42|18721.42|18840.99|18720.99|18841.67|18721.67|18840.99|18720.99|9
1640858860000|2021-12-30 10:07:40|18840.42|18720.42|18842.97|18722.97|18842.97|18722.97|18840.29|18720.29|9
1640858870000|2021-12-30 10:07:50|18842.85|18722.85|18843.15|18723.15|18843.45|18723.45|18842.74|18722.74|10
1640858880000|2021-12-30 10:08:00|18843.33|18723.33|18842.96|18722.96|18843.37|18723.37|18842.96|18722.96|10
1640858890000|2021-12-30 10:08:10|18843.52|18723.52|18843.75|18723.75|18843.75|18723.75|18843.42|18723.42|9
1640858900000|2021-12-30 10:08:20|18843.7|18723.7|18845.05|18725.05|18845.05|18725.05|18843.41|18723.41|9
1640858910000|2021-12-30 10:08:30|18845.06|18725.06|18846.99|18726.99|18846.99|18726.99|18845.06|18725.06|10
1640858920000|2021-12-30 10:08:40|18847.23|18727.23|18847.3|18727.3|18848.05|18728.05|18846.75|18726.75|9
1640858930000|2021-12-30 10:08:50|18846.66|18726.66|18847.47|18727.47|18847.47|18727.47|18846.55|18726.55|9
1640858940000|2021-12-30 10:09:00|18847.53|18727.53|18848.66|18728.66|18848.69|18728.69|18847.53|18727.53|9
1640858950000|2021-12-30 10:09:10|18849.27|18729.27|18848.17|18728.17|18849.74|18729.74|18848.17|18728.17|10
1640858960000|2021-12-30 10:09:20|18848.07|18728.07|18846.32|18726.32|18848.07|18728.07|18845.81|18725.81|10
1640858970000|2021-12-30 10:09:30|18846.4|18726.4|18846.27|18726.27|18846.79|18726.79|18846.22|18726.22|9
1640858980000|2021-12-30 10:09:40|18845.99|18725.99|18846.72|18726.72|18846.72|18726.72|18845.19|18725.19|9
1640858990000|2021-12-30 10:09:50|18847.3|18727.3|18847.98|18727.98|18848.14|18728.14|18847.28|18727.28|10
1640859000000|2021-12-30 10:10:00|18847.8|18727.8|18847.25|18727.25|18848.11|18728.11|18847.25|18727.25|10
1640859010000|2021-12-30 10:10:10|18847.42|18727.42|18848.87|18728.87|18848.87|18728.87|18847.42|18727.42|10
1640859020000|2021-12-30 10:10:20|18849.15|18729.15|18848.74|18728.74|18849.16|18729.16|18847.93|18727.93|10
1640859030000|2021-12-30 10:10:30|18848.75|18728.75|18849.04|18729.04|18849.3|18729.3|18848.55|18728.55|10
1640859040000|2021-12-30 10:10:40|18849.24|18729.24|18848.95|18728.95|18849.45|18729.45|18848.95|18728.95|10
1640859050000|2021-12-30 10:10:50|18849.27|18729.27|18849.69|18729.69|18850.77|18730.77|18849.27|18729.27|10
1640859060000|2021-12-30 10:11:00|18849.83|18729.83|18848.36|18728.36|18849.83|18729.83|18848.36|18728.36|10
1640859070000|2021-12-30 10:11:10|18848.01|18728.01|18845.62|18725.62|18848.01|18728.01|18845.62|18725.62|10
1640859080000|2021-12-30 10:11:20|18845.64|18725.64|18846.09|18726.09|18846.25|18726.25|18845.09|18725.09|8
1640859090000|2021-12-30 10:11:30|18846.11|18726.11|18846.7|18726.7|18846.7|18726.7|18846.11|18726.11|8
1640859100000|2021-12-30 10:11:40|18846.72|18726.72|18846.58|18726.58|18846.83|18726.83|18846.26|18726.26|9
1640859110000|2021-12-30 10:11:50|18846.73|18726.73|18846.68|18726.68|18846.82|18726.82|18846.68|18726.68|6
1640859120000|2021-12-30 10:12:00|18846.69|18726.69|18847.48|18727.48|18847.74|18727.74|18846.54|18726.54|10
1640859130000|2021-12-30 10:12:10|18847.55|18727.55|18846.25|18726.25|18847.55|18727.55|18846.25|18726.25|10
1640859140000|2021-12-30 10:12:20|18845.49|18725.49|18841.87|18721.87|18845.49|18725.49|18841.87|18721.87|10
1640859150000|2021-12-30 10:12:30|18841.82|18721.82|18838.23|18718.23|18842.86|18722.86|18838.23|18718.23|10
1640859160000|2021-12-30 10:12:40|18837.41|18717.41|18836.39|18716.39|18837.41|18717.41|18835.55|18715.55|10
1640859170000|2021-12-30 10:12:50|18836.21|18716.21|18835.36|18715.36|18836.21|18716.21|18834.65|18714.65|10
1640859180000|2021-12-30 10:13:00|18835.15|18715.15|18835.57|18715.57|18836.03|18716.03|18834.95|18714.95|9
1640859190000|2021-12-30 10:13:10|18835.52|18715.52|18835.05|18715.05|18835.87|18715.87|18835.05|18715.05|8
1640859200000|2021-12-30 10:13:20|18835.35|18715.35|18834.77|18714.77|18835.35|18715.35|18834.72|18714.72|9
1640859210000|2021-12-30 10:13:30|18834.79|18714.79|18837.15|18717.15|18837.15|18717.15|18834.79|18714.79|10
1640859220000|2021-12-30 10:13:40|18837.22|18717.22|18838.89|18718.89|18839.01|18719.01|18837.22|18717.22|10
1640859230000|2021-12-30 10:13:50|18838.44|18718.44|18835.82|18715.82|18838.44|18718.44|18835.82|18715.82|10
1640859240000|2021-12-30 10:14:00|18836.47|18716.47|18838.51|18718.51|18838.51|18718.51|18835.62|18715.62|10
1640859250000|2021-12-30 10:14:10|18839.07|18719.07|18840.12|18720.12|18840.12|18720.12|18838.84|18718.84|7
1640859260000|2021-12-30 10:14:20|18840.38|18720.38|18842.41|18722.41|18842.41|18722.41|18840.15|18720.15|10
1640859270000|2021-12-30 10:14:30|18842.36|18722.36|18845.09|18725.09|18845.09|18725.09|18842.34|18722.34|10
1640859280000|2021-12-30 10:14:40|18845.43|18725.43|18848.24|18728.24|18848.6|18728.6|18845.43|18725.43|10
1640859290000|2021-12-30 10:14:50|18848.27|18728.27|18847.53|18727.53|18848.27|18728.27|18847.28|18727.28|9
1640859300000|2021-12-30 10:15:00|18847.51|18727.51|18849.01|18729.01|18849.01|18729.01|18847.51|18727.51|8
1640859310000|2021-12-30 10:15:10|18848.74|18728.74|18849.21|18729.21|18849.21|18729.21|18848.74|18728.74|8
1640859320000|2021-12-30 10:15:20|18849.03|18729.03|18853.02|18733.02|18853.15|18733.15|18849.03|18729.03|10
1640859330000|2021-12-30 10:15:30|18853.38|18733.38|18855.52|18735.52|18855.52|18735.52|18853.08|18733.08|10
1640859340000|2021-12-30 10:15:40|18856.12|18736.12|18858.67|18738.67|18858.67|18738.67|18856.12|18736.12|10
1640859350000|2021-12-30 10:15:50|18858.83|18738.83|18860.04|18740.04|18860.49|18740.49|18858.83|18738.83|10
1640859360000|2021-12-30 10:16:00|18860.31|18740.31|18861.15|18741.15|18861.77|18741.77|18860.31|18740.31|9
1640859370000|2021-12-30 10:16:10|18861.92|18741.92|18864.95|18744.95|18864.95|18744.95|18861.85|18741.85|9
1640859380000|2021-12-30 10:16:20|18864.41|18744.41|18863.13|18743.13|18865.3|18745.3|18862.62|18742.62|9
1640859390000|2021-12-30 10:16:30|18863.51|18743.51|18864.03|18744.03|18864.11|18744.11|18863.03|18743.03|10
1640859400000|2021-12-30 10:16:40|18864.04|18744.04|18863.99|18743.99|18864.18|18744.18|18863.77|18743.77|8
1640859410000|2021-12-30 10:16:50|18864.06|18744.06|18862.95|18742.95|18864.06|18744.06|18862.8|18742.8|8
1640859420000|2021-12-30 10:17:00|18862.34|18742.34|18862.82|18742.82|18862.82|18742.82|18861.92|18741.92|8
1640859430000|2021-12-30 10:17:10|18862.81|18742.81|18862.67|18742.67|18863.32|18743.32|18862.15|18742.15|9
1640859440000|2021-12-30 10:17:20|18862.98|18742.98|18864.48|18744.48|18864.48|18744.48|18862.98|18742.98|8
1640859450000|2021-12-30 10:17:30|18864.62|18744.62|18865.11|18745.11|18865.11|18745.11|18864.56|18744.56|9
1640859460000|2021-12-30 10:17:40|18865.14|18745.14|18864.99|18744.99|18865.71|18745.71|18864.93|18744.93|9
1640859470000|2021-12-30 10:17:50|18864.19|18744.19|18864.23|18744.23|18864.75|18744.75|18864.11|18744.11|9
1640859480000|2021-12-30 10:18:00|18864.27|18744.27|18863.47|18743.47|18864.27|18744.27|18863.39|18743.39|8
1640859490000|2021-12-30 10:18:10|18863.44|18743.44|18864.64|18744.64|18864.64|18744.64|18863.44|18743.44|9
1640859500000|2021-12-30 10:18:20|18864.55|18744.55|18863.54|18743.54|18864.95|18744.95|18863.54|18743.54|9
1640859510000|2021-12-30 10:18:30|18863.37|18743.37|18860.35|18740.35|18863.37|18743.37|18860.31|18740.31|10
1640859520000|2021-12-30 10:18:40|18860.41|18740.41|18858.41|18738.41|18860.41|18740.41|18858.41|18738.41|9
1640859530000|2021-12-30 10:18:50|18858.28|18738.28|18853.37|18733.37|18858.28|18738.28|18853.37|18733.37|10
1640859540000|2021-12-30 10:19:00|18853.28|18733.28|18849.08|18729.08|18853.34|18733.34|18849.08|18729.08|10
1640859550000|2021-12-30 10:19:10|18848.91|18728.91|18844.97|18724.97|18848.91|18728.91|18844.97|18724.97|10
1640859560000|2021-12-30 10:19:20|18844.39|18724.39|18840.66|18720.66|18844.39|18724.39|18840.66|18720.66|8
1640859570000|2021-12-30 10:19:30|18840.32|18720.32|18838.46|18718.46|18840.32|18720.32|18838.34|18718.34|9
1640859580000|2021-12-30 10:19:40|18838.11|18718.11|18838.13|18718.13|18838.42|18718.42|18837.59|18717.59|10
1640859590000|2021-12-30 10:19:50|18837.79|18717.79|18836.04|18716.04|18837.79|18717.79|18836.04|18716.04|9
1640859600000|2021-12-30 10:20:00|18836.12|18716.12|18836.59|18716.59|18836.85|18716.85|18834.53|18714.53|10
1640859610000|2021-12-30 10:20:10|18837.23|18717.23|18844.83|18724.83|18844.83|18724.83|18837.23|18717.23|10
1640859620000|2021-12-30 10:20:20|18845.45|18725.45|18850.6|18730.6|18850.6|18730.6|18845.45|18725.45|10
1640859630000|2021-12-30 10:20:30|18850.33|18730.33|18852.25|18732.25|18852.49|18732.49|18850.33|18730.33|10
1640859640000|2021-12-30 10:20:40|18852.13|18732.13|18851.21|18731.21|18852.64|18732.64|18851.21|18731.21|9
1640859650000|2021-12-30 10:20:50|18851.2|18731.2|18851.08|18731.08|18851.91|18731.91|18850.57|18730.57|10
1640859660000|2021-12-30 10:21:00|18851.34|18731.34|18855.41|18735.41|18855.41|18735.41|18851.34|18731.34|10
1640859670000|2021-12-30 10:21:10|18855.52|18735.52|18857.06|18737.06|18857.3|18737.3|18855.52|18735.52|10
1640859680000|2021-12-30 10:21:20|18857.39|18737.39|18856.33|18736.33|18857.69|18737.69|18856.33|18736.33|9
1640859690000|2021-12-30 10:21:30|18855.58|18735.58|18852.79|18732.79|18855.58|18735.58|18852.79|18732.79|7
1640859700000|2021-12-30 10:21:40|18852.29|18732.29|18848.11|18728.11|18852.29|18732.29|18848.11|18728.11|9
1640859710000|2021-12-30 10:21:50|18848|18728|18842.15|18722.15|18848|18728|18842.15|18722.15|9
1640859720000|2021-12-30 10:22:00|18841.76|18721.76|18837.53|18717.53|18841.76|18721.76|18837.53|18717.53|10
1640859730000|2021-12-30 10:22:10|18837.62|18717.62|18836.28|18716.28|18837.62|18717.62|18836.03|18716.03|10
1640859740000|2021-12-30 10:22:20|18837.2|18717.2|18836.85|18716.85|18837.31|18717.31|18836.62|18716.62|9
1640859750000|2021-12-30 10:22:30|18837.08|18717.08|18837.14|18717.14|18837.72|18717.72|18836.95|18716.95|8
1640859760000|2021-12-30 10:22:40|18837.41|18717.41|18838.11|18718.11|18838.36|18718.36|18837.33|18717.33|10
1640859770000|2021-12-30 10:22:50|18837.81|18717.81|18838.41|18718.41|18838.7|18718.7|18837.81|18717.81|8
1640859780000|2021-12-30 10:23:00|18837.93|18717.93|18838.52|18718.52|18838.65|18718.65|18837.93|18717.93|10
1640859790000|2021-12-30 10:23:10|18838.29|18718.29|18839.59|18719.59|18840.75|18720.75|18838.29|18718.29|10
1640859800000|2021-12-30 10:23:20|18839.4|18719.4|18839.57|18719.57|18839.57|18719.57|18838.88|18718.88|10
1640859810000|2021-12-30 10:23:30|18840.15|18720.15|18839.7|18719.7|18840.15|18720.15|18839.32|18719.32|8
1640859820000|2021-12-30 10:23:40|18839.78|18719.78|18840.12|18720.12|18840.41|18720.41|18839.78|18719.78|10
1640859830000|2021-12-30 10:23:50|18840.04|18720.04|18839.48|18719.48|18840.62|18720.62|18839.48|18719.48|9
1640859840000|2021-12-30 10:24:00|18838.62|18718.62|18837.97|18717.97|18838.68|18718.68|18837.97|18717.97|9
1640859850000|2021-12-30 10:24:10|18837.96|18717.96|18838.49|18718.49|18838.49|18718.49|18837.47|18717.47|9
1640859860000|2021-12-30 10:24:20|18838.54|18718.54|18838.06|18718.06|18838.54|18718.54|18838|18718|10
1640859870000|2021-12-30 10:24:30|18838.17|18718.17|18838.55|18718.55|18838.77|18718.77|18838.17|18718.17|5
1640859880000|2021-12-30 10:24:40|18838.79|18718.79|18839.06|18719.06|18839.16|18719.16|18838.79|18718.79|8
1640859890000|2021-12-30 10:24:50|18839.18|18719.18|18837.54|18717.54|18839.18|18719.18|18836.76|18716.76|9
1640859900000|2021-12-30 10:25:00|18837.04|18717.04|18837.19|18717.19|18837.22|18717.22|18836.63|18716.63|9
1640859910000|2021-12-30 10:25:10|18837.43|18717.43|18840.11|18720.11|18840.11|18720.11|18837.43|18717.43|9
1640859920000|2021-12-30 10:25:20|18840.28|18720.28|18842.48|18722.48|18842.84|18722.84|18840.28|18720.28|10
1640859930000|2021-12-30 10:25:30|18842.1|18722.1|18841.62|18721.62|18842.16|18722.16|18841.62|18721.62|10
1640859940000|2021-12-30 10:25:40|18841.69|18721.69|18839.98|18719.98|18841.85|18721.85|18839.79|18719.79|9
1640859950000|2021-12-30 10:25:50|18839.48|18719.48|18838.07|18718.07|18839.48|18719.48|18837.98|18717.98|10
1640859960000|2021-12-30 10:26:00|18838.1|18718.1|18833.41|18713.41|18838.1|18718.1|18833.22|18713.22|10
1640859970000|2021-12-30 10:26:10|18833.46|18713.46|18831.96|18711.96|18833.46|18713.46|18831.96|18711.96|10
1640859980000|2021-12-30 10:26:20|18831.88|18711.88|18831.48|18711.48|18831.88|18711.88|18831.29|18711.29|9
1640859990000|2021-12-30 10:26:30|18831.93|18711.93|18831.78|18711.78|18832.07|18712.07|18831.65|18711.65|10
1640860000000|2021-12-30 10:26:40|18831.87|18711.87|18835.17|18715.17|18835.17|18715.17|18831.81|18711.81|10
1640860010000|2021-12-30 10:26:50|18835.24|18715.24|18837.63|18717.63|18837.63|18717.63|18835.24|18715.24|10
1640860020000|2021-12-30 10:27:00|18838.11|18718.11|18839.77|18719.77|18839.77|18719.77|18837.96|18717.96|10
1640860030000|2021-12-30 10:27:10|18840.01|18720.01|18844.94|18724.94|18844.94|18724.94|18840.01|18720.01|10
1640860040000|2021-12-30 10:27:20|18844.63|18724.63|18844.8|18724.8|18845.39|18725.39|18844.63|18724.63|9
1640860050000|2021-12-30 10:27:30|18844.68|18724.68|18844.96|18724.96|18845.51|18725.51|18844.53|18724.53|10
1640860060000|2021-12-30 10:27:40|18845.56|18725.56|18841.67|18721.67|18845.87|18725.87|18841.67|18721.67|10
1640860070000|2021-12-30 10:27:50|18841.43|18721.43|18840.16|18720.16|18841.5|18721.5|18840.01|18720.01|10
1640860080000|2021-12-30 10:28:00|18839.31|18719.31|18839.73|18719.73|18839.73|18719.73|18838.55|18718.55|10
1640860090000|2021-12-30 10:28:10|18840|18720|18841.9|18721.9|18841.9|18721.9|18840|18720|10
1640860100000|2021-12-30 10:28:20|18841.62|18721.62|18841.16|18721.16|18842.24|18722.24|18841.09|18721.09|10
1640860110000|2021-12-30 10:28:30|18841.26|18721.26|18842.4|18722.4|18842.4|18722.4|18841.26|18721.26|10
1640860120000|2021-12-30 10:28:40|18842.46|18722.46|18842.26|18722.26|18842.72|18722.72|18842.18|18722.18|10
1640860130000|2021-12-30 10:28:50|18842.27|18722.27|18840.7|18720.7|18842.27|18722.27|18840.64|18720.64|10
1640860140000|2021-12-30 10:29:00|18840.4|18720.4|18840.92|18720.92|18840.92|18720.92|18839.37|18719.37|9
1640860150000|2021-12-30 10:29:10|18840.86|18720.86|18842.75|18722.75|18842.75|18722.75|18840.77|18720.77|10
1640860160000|2021-12-30 10:29:20|18842.7|18722.7|18841.09|18721.09|18842.7|18722.7|18841.09|18721.09|10
1640860170000|2021-12-30 10:29:30|18840.81|18720.81|18839.64|18719.64|18840.81|18720.81|18839.64|18719.64|10
1640860180000|2021-12-30 10:29:40|18839.61|18719.61|18838.71|18718.71|18839.65|18719.65|18838.71|18718.71|10
1640860190000|2021-12-30 10:29:50|18838.8|18718.8|18839.17|18719.17|18839.29|18719.29|18838.53|18718.53|9
1640860200000|2021-12-30 10:30:00|18839.18|18719.18|18841.43|18721.43|18841.43|18721.43|18838.8|18718.8|10
1640860210000|2021-12-30 10:30:10|18841.44|18721.44|18843.21|18723.21|18843.21|18723.21|18841.01|18721.01|10
1640860220000|2021-12-30 10:30:20|18843.52|18723.52|18845.44|18725.44|18845.6|18725.6|18843.49|18723.49|10
1640860230000|2021-12-30 10:30:30|18846.62|18726.62|18846.42|18726.42|18847.42|18727.42|18846.35|18726.35|10
1640860240000|2021-12-30 10:30:40|18846.29|18726.29|18846.12|18726.12|18846.52|18726.52|18846.12|18726.12|9
1640860250000|2021-12-30 10:30:50|18846.47|18726.47|18845.7|18725.7|18846.48|18726.48|18845.67|18725.67|10
1640860260000|2021-12-30 10:31:00|18845.59|18725.59|18844.35|18724.35|18845.59|18725.59|18844.35|18724.35|9
1640860270000|2021-12-30 10:31:10|18843.99|18723.99|18843.21|18723.21|18844.09|18724.09|18843.17|18723.17|9
1640860280000|2021-12-30 10:31:20|18843.45|18723.45|18842.89|18722.89|18843.45|18723.45|18842.6|18722.6|7
1640860290000|2021-12-30 10:31:30|18842.79|18722.79|18843.44|18723.44|18843.44|18723.44|18842.79|18722.79|7
1640860300000|2021-12-30 10:31:40|18843.36|18723.36|18842.04|18722.04|18843.38|18723.38|18842.04|18722.04|9
1640860310000|2021-12-30 10:31:50|18841.58|18721.58|18838.79|18718.79|18841.58|18721.58|18838.73|18718.73|10
1640860320000|2021-12-30 10:32:00|18838.68|18718.68|18835.78|18715.78|18838.68|18718.68|18835.78|18715.78|10
1640860330000|2021-12-30 10:32:10|18835.5|18715.5|18835.29|18715.29|18835.5|18715.5|18834.99|18714.99|9
1640860340000|2021-12-30 10:32:20|18835.24|18715.24|18835.15|18715.15|18835.69|18715.69|18834.84|18714.84|8
1640860350000|2021-12-30 10:32:30|18835.19|18715.19|18834.06|18714.06|18835.19|18715.19|18834.02|18714.02|10
1640860360000|2021-12-30 10:32:40|18834.01|18714.01|18834.24|18714.24|18834.77|18714.77|18834.01|18714.01|10
1640860370000|2021-12-30 10:32:50|18833.98|18713.98|18833.91|18713.91|18833.98|18713.98|18833.19|18713.19|9
1640860380000|2021-12-30 10:33:00|18833|18713|18833.5|18713.5|18833.61|18713.61|18833|18713|9
1640860390000|2021-12-30 10:33:10|18833.42|18713.42|18834.09|18714.09|18834.09|18714.09|18833.42|18713.42|10
1640860400000|2021-12-30 10:33:20|18834.02|18714.02|18836.36|18716.36|18836.36|18716.36|18833.9|18713.9|9
1640860410000|2021-12-30 10:33:30|18836.79|18716.79|18837.83|18717.83|18838.46|18718.46|18836.79|18716.79|10
1640860420000|2021-12-30 10:33:40|18837.75|18717.75|18835|18715|18837.75|18717.75|18835|18715|10
1640860430000|2021-12-30 10:33:50|18835.13|18715.13|18836.01|18716.01|18836.01|18716.01|18834.68|18714.68|8
1640860440000|2021-12-30 10:34:00|18836.02|18716.02|18837.86|18717.86|18837.86|18717.86|18835.74|18715.74|9
1640860450000|2021-12-30 10:34:10|18837.89|18717.89|18838.39|18718.39|18840|18720|18837.89|18717.89|10
1640860460000|2021-12-30 10:34:20|18838.12|18718.12|18837.06|18717.06|18838.13|18718.13|18837.06|18717.06|10
1640860470000|2021-12-30 10:34:30|18837.15|18717.15|18836.88|18716.88|18837.15|18717.15|18836.76|18716.76|8
1640860480000|2021-12-30 10:34:40|18836.84|18716.84|18836.38|18716.38|18836.84|18716.84|18836.2|18716.2|10
1640860490000|2021-12-30 10:34:50|18836.33|18716.33|18832.02|18712.02|18836.71|18716.71|18832.02|18712.02|9
1640860500000|2021-12-30 10:35:00|18831.89|18711.89|18828.56|18708.56|18831.89|18711.89|18828.56|18708.56|9
1640860510000|2021-12-30 10:35:10|18827.94|18707.94|18826.19|18706.19|18827.94|18707.94|18825.81|18705.81|10
1640860520000|2021-12-30 10:35:20|18825.14|18705.14|18824.21|18704.21|18825.14|18705.14|18823.46|18703.46|10
1640860530000|2021-12-30 10:35:30|18824.13|18704.13|18822.73|18702.73|18824.13|18704.13|18822.73|18702.73|10
1640860540000|2021-12-30 10:35:40|18822.65|18702.65|18818.05|18698.05|18822.65|18702.65|18818.05|18698.05|9
1640860550000|2021-12-30 10:35:50|18817.2|18697.2|18814.34|18694.34|18817.2|18697.2|18814.34|18694.34|10
1640860560000|2021-12-30 10:36:00|18814.99|18694.99|18810.74|18690.74|18814.99|18694.99|18810.59|18690.59|10
1640860570000|2021-12-30 10:36:10|18810.61|18690.61|18805.56|18685.56|18810.61|18690.61|18804.71|18684.71|10
1640860580000|2021-12-30 10:36:20|18805.6|18685.6|18805.15|18685.15|18805.96|18685.96|18804.59|18684.59|10
1640860590000|2021-12-30 10:36:30|18805.38|18685.38|18800.4|18680.4|18805.38|18685.38|18800.4|18680.4|10
1640860600000|2021-12-30 10:36:40|18800.05|18680.05|18798.09|18678.09|18800.05|18680.05|18798.04|18678.04|10
1640860610000|2021-12-30 10:36:50|18797.56|18677.56|18796.3|18676.3|18797.56|18677.56|18796.3|18676.3|10
1640860620000|2021-12-30 10:37:00|18795.91|18675.91|18794.58|18674.58|18795.91|18675.91|18794.5|18674.5|9
1640860630000|2021-12-30 10:37:10|18794.89|18674.89|18793.43|18673.43|18794.89|18674.89|18793.24|18673.24|10
1640860640000|2021-12-30 10:37:20|18793.21|18673.21|18791.2|18671.2|18793.21|18673.21|18790.68|18670.68|9
1640860650000|2021-12-30 10:37:30|18790.86|18670.86|18790.42|18670.42|18791.06|18671.06|18790.22|18670.22|9
1640860660000|2021-12-30 10:37:40|18790.23|18670.23|18790.68|18670.68|18790.68|18670.68|18789.61|18669.61|9
1640860670000|2021-12-30 10:37:50|18791.08|18671.08|18792.88|18672.88|18792.88|18672.88|18790.69|18670.69|10
1640860680000|2021-12-30 10:38:00|18793.28|18673.28|18796.4|18676.4|18796.4|18676.4|18793.28|18673.28|10
1640860690000|2021-12-30 10:38:10|18795.75|18675.75|18796.37|18676.37|18796.37|18676.37|18794.93|18674.93|10
1640860700000|2021-12-30 10:38:20|18795.86|18675.86|18799.91|18679.91|18799.91|18679.91|18795.86|18675.86|9
1640860710000|2021-12-30 10:38:30|18799.75|18679.75|18798.35|18678.35|18799.75|18679.75|18798.35|18678.35|10
1640860720000|2021-12-30 10:38:40|18797.87|18677.87|18795.46|18675.46|18797.87|18677.87|18795.32|18675.32|9
1640860730000|2021-12-30 10:38:50|18795.22|18675.22|18793.75|18673.75|18796.22|18676.22|18793.75|18673.75|9
1640860740000|2021-12-30 10:39:00|18794.08|18674.08|18793.53|18673.53|18794.08|18674.08|18792.83|18672.83|9
1640860750000|2021-12-30 10:39:10|18792.9|18672.9|18790.06|18670.06|18792.9|18672.9|18790.06|18670.06|10
1640860760000|2021-12-30 10:39:20|18790.36|18670.36|18788.36|18668.36|18790.39|18670.39|18788.36|18668.36|10
1640860770000|2021-12-30 10:39:30|18788.5|18668.5|18787.9|18667.9|18788.5|18668.5|18787.6|18667.6|10
1640860780000|2021-12-30 10:39:40|18788.24|18668.24|18791.33|18671.33|18791.33|18671.33|18788.24|18668.24|8
1640860790000|2021-12-30 10:39:50|18791.57|18671.57|18796.46|18676.46|18796.46|18676.46|18791.57|18671.57|10
1640860800000|2021-12-30 10:40:00|18797.12|18677.12|18798.7|18678.7|18798.7|18678.7|18797.12|18677.12|9
1640860810000|2021-12-30 10:40:10|18798.77|18678.77|18798.86|18678.86|18799.82|18679.82|18798.77|18678.77|9
1640860820000|2021-12-30 10:40:20|18797.99|18677.99|18795.84|18675.84|18797.99|18677.99|18795.76|18675.76|10
1640860830000|2021-12-30 10:40:30|18795.78|18675.78|18794.99|18674.99|18795.79|18675.79|18794.99|18674.99|8
1640860840000|2021-12-30 10:40:40|18795.75|18675.75|18794.95|18674.95|18795.75|18675.75|18794.95|18674.95|10
1640860850000|2021-12-30 10:40:50|18795.04|18675.04|18796.82|18676.82|18796.82|18676.82|18794.49|18674.49|10
1640860860000|2021-12-30 10:41:00|18797.2|18677.2|18803.58|18683.58|18803.58|18683.58|18797.2|18677.2|10
1640860870000|2021-12-30 10:41:10|18803.69|18683.69|18805.72|18685.72|18805.72|18685.72|18803.44|18683.44|10
1640860880000|2021-12-30 10:41:20|18805|18685|18804.86|18684.86|18805.3|18685.3|18804.86|18684.86|9
1640860890000|2021-12-30 10:41:30|18804.76|18684.76|18806.12|18686.12|18806.62|18686.62|18804.54|18684.54|9
1640860900000|2021-12-30 10:41:40|18806.36|18686.36|18808.04|18688.04|18808.88|18688.88|18806.36|18686.36|10
1640860910000|2021-12-30 10:41:50|18808.14|18688.14|18806.77|18686.77|18808.54|18688.54|18806.77|18686.77|10
1640860920000|2021-12-30 10:42:00|18806.51|18686.51|18804.6|18684.6|18806.51|18686.51|18804.6|18684.6|10
1640860930000|2021-12-30 10:42:10|18804.26|18684.26|18803.35|18683.35|18804.26|18684.26|18802.95|18682.95|10
1640860940000|2021-12-30 10:42:20|18803.16|18683.16|18803.42|18683.42|18803.51|18683.51|18803.03|18683.03|9
1640860950000|2021-12-30 10:42:30|18802.88|18682.88|18801.8|18681.8|18802.88|18682.88|18801.77|18681.77|10
1640860960000|2021-12-30 10:42:40|18801.95|18681.95|18801.25|18681.25|18802.26|18682.26|18801.25|18681.25|9
1640860970000|2021-12-30 10:42:50|18800.81|18680.81|18796.41|18676.41|18800.81|18680.81|18796.41|18676.41|9
1640860980000|2021-12-30 10:43:00|18796.82|18676.82|18797.49|18677.49|18797.49|18677.49|18796.53|18676.53|8
1640860990000|2021-12-30 10:43:10|18797.39|18677.39|18799.77|18679.77|18799.77|18679.77|18797.39|18677.39|9
1640861000000|2021-12-30 10:43:20|18799.85|18679.85|18800.31|18680.31|18800.47|18680.47|18799.85|18679.85|8
1640861010000|2021-12-30 10:43:30|18801.63|18681.63|18804.03|18684.03|18804.03|18684.03|18801.63|18681.63|9
1640861020000|2021-12-30 10:43:40|18804.06|18684.06|18805.8|18685.8|18805.98|18685.98|18804.06|18684.06|9
1640861030000|2021-12-30 10:43:50|18806.39|18686.39|18804.98|18684.98|18806.45|18686.45|18804.89|18684.89|10
1640861040000|2021-12-30 10:44:00|18805.07|18685.07|18804.7|18684.7|18805.18|18685.18|18804.59|18684.59|10
1640861050000|2021-12-30 10:44:10|18804.63|18684.63|18804.73|18684.73|18804.92|18684.92|18804.6|18684.6|9
1640861060000|2021-12-30 10:44:20|18804.49|18684.49|18804.93|18684.93|18804.93|18684.93|18804.3|18684.3|7
1640861070000|2021-12-30 10:44:30|18804.83|18684.83|18804.72|18684.72|18804.91|18684.91|18804.72|18684.72|8
1640861080000|2021-12-30 10:44:40|18804.78|18684.78|18804.32|18684.32|18804.78|18684.78|18804.16|18684.16|9
1640861090000|2021-12-30 10:44:50|18804.19|18684.19|18808.69|18688.69|18808.69|18688.69|18804.19|18684.19|10
1640861100000|2021-12-30 10:45:00|18809.58|18689.58|18809.21|18689.21|18810.1|18690.1|18809.06|18689.06|9
1640861110000|2021-12-30 10:45:10|18809.26|18689.26|18810.36|18690.36|18810.7|18690.7|18809.26|18689.26|9
1640861120000|2021-12-30 10:45:20|18810.41|18690.41|18809.41|18689.41|18810.73|18690.73|18809.41|18689.41|10
1640861130000|2021-12-30 10:45:30|18809.29|18689.29|18809.2|18689.2|18809.41|18689.41|18809.2|18689.2|5
1640861140000|2021-12-30 10:45:40|18809.23|18689.23|18805.78|18685.78|18809.23|18689.23|18805.78|18685.78|10
1640861150000|2021-12-30 10:45:50|18805.48|18685.48|18806.17|18686.17|18806.35|18686.35|18805.48|18685.48|9
1640861160000|2021-12-30 10:46:00|18806.12|18686.12|18805.74|18685.74|18806.12|18686.12|18805.12|18685.12|10
1640861170000|2021-12-30 10:46:10|18805.94|18685.94|18808.26|18688.26|18808.38|18688.38|18805.94|18685.94|10
1640861180000|2021-12-30 10:46:20|18809.2|18689.2|18811.94|18691.94|18811.94|18691.94|18809.2|18689.2|9
1640861190000|2021-12-30 10:46:30|18812.68|18692.68|18812.58|18692.58|18812.68|18692.68|18812.42|18692.42|7
1640861200000|2021-12-30 10:46:40|18812.75|18692.75|18818.76|18698.76|18818.76|18698.76|18812.75|18692.75|10
1640861210000|2021-12-30 10:46:50|18818.79|18698.79|18819.5|18699.5|18819.5|18699.5|18818.79|18698.79|10
1640861220000|2021-12-30 10:47:00|18819.46|18699.46|18823.09|18703.09|18823.09|18703.09|18819.38|18699.38|10
1640861230000|2021-12-30 10:47:10|18823.34|18703.34|18826.98|18706.98|18826.98|18706.98|18823.34|18703.34|10
1640861240000|2021-12-30 10:47:20|18827.48|18707.48|18825.48|18705.48|18827.71|18707.71|18825.48|18705.48|10
1640861250000|2021-12-30 10:47:30|18824.96|18704.96|18821.63|18701.63|18824.96|18704.96|18821.63|18701.63|10
1640861260000|2021-12-30 10:47:40|18821.56|18701.56|18820.9|18700.9|18821.88|18701.88|18820.8|18700.8|10
1640861270000|2021-12-30 10:47:50|18819.94|18699.94|18820.17|18700.17|18820.23|18700.23|18819.74|18699.74|10
1640861280000|2021-12-30 10:48:00|18820.61|18700.61|18817.62|18697.62|18820.61|18700.61|18817.62|18697.62|8
1640861290000|2021-12-30 10:48:10|18817.42|18697.42|18821.66|18701.66|18821.67|18701.67|18817.42|18697.42|10
1640861300000|2021-12-30 10:48:20|18821.74|18701.74|18823.97|18703.97|18823.97|18703.97|18821.74|18701.74|10
1640861310000|2021-12-30 10:48:30|18824.08|18704.08|18825.06|18705.06|18825.07|18705.07|18824.04|18704.04|10
1640861320000|2021-12-30 10:48:40|18825.54|18705.54|18827.47|18707.47|18827.56|18707.56|18825.54|18705.54|10
1640861330000|2021-12-30 10:48:50|18827.64|18707.64|18828.31|18708.31|18828.31|18708.31|18827.64|18707.64|9
1640861340000|2021-12-30 10:49:00|18828.19|18708.19|18828.5|18708.5|18828.5|18708.5|18828.06|18708.06|10
1640861350000|2021-12-30 10:49:10|18828.52|18708.52|18828.27|18708.27|18828.63|18708.63|18828.1|18708.1|10
1640861360000|2021-12-30 10:49:20|18828.31|18708.31|18826.68|18706.68|18828.31|18708.31|18826.67|18706.67|10
1640861370000|2021-12-30 10:49:30|18826.59|18706.59|18826.93|18706.93|18827.02|18707.02|18826.18|18706.18|7
1640861380000|2021-12-30 10:49:40|18827.14|18707.14|18830.91|18710.91|18830.91|18710.91|18827.09|18707.09|10
1640861390000|2021-12-30 10:49:50|18831.9|18711.9|18833.95|18713.95|18833.95|18713.95|18831.9|18711.9|10
1640861400000|2021-12-30 10:50:00|18834.22|18714.22|18838.57|18718.57|18838.82|18718.82|18834.22|18714.22|10
1640861410000|2021-12-30 10:50:10|18838.81|18718.81|18840.78|18720.78|18840.78|18720.78|18838.81|18718.81|10
1640861420000|2021-12-30 10:50:20|18841.32|18721.32|18844.83|18724.83|18844.83|18724.83|18841.32|18721.32|9
1640861430000|2021-12-30 10:50:30|18844.82|18724.82|18845.77|18725.77|18845.77|18725.77|18844.36|18724.36|10
1640861440000|2021-12-30 10:50:40|18846.4|18726.4|18847.5|18727.5|18848.1|18728.1|18846.4|18726.4|10
1640861450000|2021-12-30 10:50:50|18848.17|18728.17|18849|18729|18849.29|18729.29|18848.17|18728.17|10
1640861460000|2021-12-30 10:51:00|18848.73|18728.73|18849.11|18729.11|18849.21|18729.21|18848.58|18728.58|9
1640861470000|2021-12-30 10:51:10|18849.42|18729.42|18848.35|18728.35|18849.49|18729.49|18848.35|18728.35|9
1640861480000|2021-12-30 10:51:20|18848.1|18728.1|18846.18|18726.18|18848.15|18728.15|18846.1|18726.1|10
1640861490000|2021-12-30 10:51:30|18845.89|18725.89|18844.62|18724.62|18845.89|18725.89|18844.62|18724.62|9
1640861500000|2021-12-30 10:51:40|18844.51|18724.51|18844.65|18724.65|18845.1|18725.1|18844.51|18724.51|9
1640861510000|2021-12-30 10:51:50|18844.63|18724.63|18847.74|18727.74|18847.74|18727.74|18844.63|18724.63|8
1640861520000|2021-12-30 10:52:00|18848.55|18728.55|18852.25|18732.25|18852.28|18732.28|18848.55|18728.55|8
1640861530000|2021-12-30 10:52:10|18852.76|18732.76|18855.66|18735.66|18855.66|18735.66|18852.76|18732.76|10
1640861540000|2021-12-30 10:52:20|18855.61|18735.61|18859.21|18739.21|18859.21|18739.21|18855.61|18735.61|10
1640861550000|2021-12-30 10:52:30|18859.61|18739.61|18859.37|18739.37|18859.74|18739.74|18858.85|18738.85|10
1640861560000|2021-12-30 10:52:40|18860.06|18740.06|18860.9|18740.9|18860.9|18740.9|18859.88|18739.88|10
1640861570000|2021-12-30 10:52:50|18860.61|18740.61|18860.43|18740.43|18860.61|18740.61|18860.39|18740.39|8
1640861580000|2021-12-30 10:53:00|18860.67|18740.67|18860.1|18740.1|18860.67|18740.67|18860.1|18740.1|9
1640861590000|2021-12-30 10:53:10|18859.99|18739.99|18860.29|18740.29|18860.29|18740.29|18859.41|18739.41|9
1640861600000|2021-12-30 10:53:20|18860.11|18740.11|18860.86|18740.86|18860.99|18740.99|18860.11|18740.11|9
1640861610000|2021-12-30 10:53:30|18861.33|18741.33|18861.53|18741.53|18861.55|18741.55|18861.23|18741.23|8
1640861620000|2021-12-30 10:53:40|18862.29|18742.29|18863.97|18743.97|18863.97|18743.97|18862.26|18742.26|9
1640861630000|2021-12-30 10:53:50|18863.55|18743.55|18865.38|18745.38|18865.38|18745.38|18863.55|18743.55|7
1640861640000|2021-12-30 10:54:00|18865.4|18745.4|18865.1|18745.1|18865.4|18745.4|18865|18745|9
1640861650000|2021-12-30 10:54:10|18865.51|18745.51|18865.42|18745.42|18866|18746|18865.42|18745.42|8
1640861660000|2021-12-30 10:54:20|18865.17|18745.17|18866.2|18746.2|18866.2|18746.2|18864.61|18744.61|10
1640861670000|2021-12-30 10:54:30|18866.32|18746.32|18867.76|18747.76|18867.76|18747.76|18866.17|18746.17|9
1640861680000|2021-12-30 10:54:40|18867.8|18747.8|18867.97|18747.97|18868.22|18748.22|18867.8|18747.8|8
1640861690000|2021-12-30 10:54:50|18868.11|18748.11|18867.25|18747.25|18868.12|18748.12|18867.18|18747.18|8
1640861700000|2021-12-30 10:55:00|18866.89|18746.89|18865.35|18745.35|18866.89|18746.89|18864.98|18744.98|10
1640861710000|2021-12-30 10:55:10|18865.24|18745.24|18865.98|18745.98|18865.98|18745.98|18865.01|18745.01|10
1640861720000|2021-12-30 10:55:20|18866.12|18746.12|18864.36|18744.36|18866.2|18746.2|18864.02|18744.02|10
1640861730000|2021-12-30 10:55:30|18864.7|18744.7|18862.52|18742.52|18864.72|18744.72|18862.52|18742.52|10
1640861740000|2021-12-30 10:55:40|18861.86|18741.86|18859.61|18739.61|18861.86|18741.86|18859.61|18739.61|10
1640861750000|2021-12-30 10:55:50|18860|18740|18863.92|18743.92|18863.92|18743.92|18859.58|18739.58|10
1640861760000|2021-12-30 10:56:00|18864.61|18744.61|18867.25|18747.25|18867.45|18747.45|18864.61|18744.61|10
1640861770000|2021-12-30 10:56:10|18867.68|18747.68|18869.35|18749.35|18869.35|18749.35|18867.68|18747.68|10
1640861780000|2021-12-30 10:56:20|18869.65|18749.65|18870.68|18750.68|18871.33|18751.33|18869.65|18749.65|9
1640861790000|2021-12-30 10:56:30|18870.59|18750.59|18870.45|18750.45|18870.77|18750.77|18869.95|18749.95|8
1640861800000|2021-12-30 10:56:40|18870.48|18750.48|18869.98|18749.98|18870.48|18750.48|18869.75|18749.75|9
1640861810000|2021-12-30 10:56:50|18870.06|18750.06|18870.2|18750.2|18870.37|18750.37|18870.06|18750.06|9
1640861820000|2021-12-30 10:57:00|18870.88|18750.88|18869.8|18749.8|18870.88|18750.88|18869.65|18749.65|10
1640861830000|2021-12-30 10:57:10|18869.75|18749.75|18870.24|18750.24|18870.51|18750.51|18869.75|18749.75|10
1640861840000|2021-12-30 10:57:20|18870.29|18750.29|18870.24|18750.24|18870.49|18750.49|18870.15|18750.15|9
1640861850000|2021-12-30 10:57:30|18870.39|18750.39|18869.37|18749.37|18870.44|18750.44|18869.37|18749.37|9
1640861860000|2021-12-30 10:57:40|18869.41|18749.41|18869.65|18749.65|18869.65|18749.65|18869.07|18749.07|9
1640861870000|2021-12-30 10:57:50|18869.87|18749.87|18871.99|18751.99|18871.99|18751.99|18869.87|18749.87|10
1640861880000|2021-12-30 10:58:00|18871.88|18751.88|18873.77|18753.77|18873.77|18753.77|18871.88|18751.88|10
1640861890000|2021-12-30 10:58:10|18873.97|18753.97|18876.7|18756.7|18877.19|18757.19|18873.97|18753.97|10
1640861900000|2021-12-30 10:58:20|18876.67|18756.67|18873.32|18753.32|18876.67|18756.67|18873.32|18753.32|10
1640861910000|2021-12-30 10:58:30|18873.24|18753.24|18874.69|18754.69|18875.18|18755.18|18872.83|18752.83|10
1640861920000|2021-12-30 10:58:40|18874.64|18754.64|18875.94|18755.94|18876.48|18756.48|18874.64|18754.64|10
1640861930000|2021-12-30 10:58:50|18875.97|18755.97|18877.73|18757.73|18877.73|18757.73|18875.97|18755.97|10
1640861940000|2021-12-30 10:59:00|18878.09|18758.09|18877.43|18757.43|18878.88|18758.88|18877.43|18757.43|10
1640861950000|2021-12-30 10:59:10|18877.27|18757.27|18876.86|18756.86|18877.8|18757.8|18876.74|18756.74|9
1640861960000|2021-12-30 10:59:20|18876.77|18756.77|18876.93|18756.93|18877.17|18757.17|18876.77|18756.77|10
1640861970000|2021-12-30 10:59:30|18876.98|18756.98|18877.69|18757.69|18877.84|18757.84|18876.98|18756.98|10
1640861980000|2021-12-30 10:59:40|18877.71|18757.71|18878.59|18758.59|18878.94|18758.94|18877.71|18757.71|10
1640861990000|2021-12-30 10:59:50|18878.43|18758.43|18879.02|18759.02|18879.02|18759.02|18878.24|18758.24|10
1640862000000|2021-12-30 11:00:00|18878.69|18758.69|18878.14|18758.14|18878.69|18758.69|18877.96|18757.96|10
1640862010000|2021-12-30 11:00:10|18877.15|18757.15|18877.37|18757.37|18877.9|18757.9|18877.15|18757.15|9
1640862020000|2021-12-30 11:00:20|18877.27|18757.27|18878.71|18758.71|18878.71|18758.71|18876|18756|10
1640862030000|2021-12-30 11:00:30|18879.99|18759.99|18884.65|18764.65|18884.65|18764.65|18879.99|18759.99|10
1640862040000|2021-12-30 11:00:40|18885.7|18765.7|18887.17|18767.17|18887.51|18767.51|18885.7|18765.7|10
1640862050000|2021-12-30 11:00:50|18887.65|18767.65|18888.01|18768.01|18888.01|18768.01|18887.53|18767.53|10
1640862060000|2021-12-30 11:01:00|18887.98|18767.98|18886.39|18766.39|18888.02|18768.02|18885.58|18765.58|9
1640862070000|2021-12-30 11:01:10|18886.65|18766.65|18885.26|18765.26|18886.65|18766.65|18884.75|18764.75|10
1640862080000|2021-12-30 11:01:20|18885.07|18765.07|18887.39|18767.39|18887.39|18767.39|18885.07|18765.07|10
1640862090000|2021-12-30 11:01:30|18887.89|18767.89|18889.04|18769.04|18889.04|18769.04|18887.78|18767.78|10
1640862100000|2021-12-30 11:01:40|18889.18|18769.18|18890.17|18770.17|18890.17|18770.17|18889.17|18769.17|10
1640862110000|2021-12-30 11:01:50|18890.36|18770.36|18891.18|18771.18|18891.18|18771.18|18890.36|18770.36|10
1640862120000|2021-12-30 11:02:00|18891.75|18771.75|18897.03|18777.03|18897.03|18777.03|18891.75|18771.75|10
1640862130000|2021-12-30 11:02:10|18897.67|18777.67|18897.06|18777.06|18897.67|18777.67|18896.89|18776.89|10
1640862140000|2021-12-30 11:02:20|18897.51|18777.51|18896.82|18776.82|18897.56|18777.56|18896.78|18776.78|10
1640862150000|2021-12-30 11:02:30|18896.03|18776.03|18895.77|18775.77|18896.19|18776.19|18895.57|18775.57|9
1640862160000|2021-12-30 11:02:40|18895.24|18775.24|18896.44|18776.44|18896.44|18776.44|18895.2|18775.2|10
1640862170000|2021-12-30 11:02:50|18896.66|18776.66|18897.52|18777.52|18897.63|18777.63|18896.53|18776.53|10
1640862180000|2021-12-30 11:03:00|18897.48|18777.48|18897.53|18777.53|18898.1|18778.1|18897.17|18777.17|10
1640862190000|2021-12-30 11:03:10|18897.37|18777.37|18897.95|18777.95|18898.17|18778.17|18897.06|18777.06|10
1640862200000|2021-12-30 11:03:20|18897.79|18777.79|18897.66|18777.66|18898.07|18778.07|18897.66|18777.66|10
1640862210000|2021-12-30 11:03:30|18897.73|18777.73|18898.44|18778.44|18898.44|18778.44|18897.21|18777.21|9
1640862220000|2021-12-30 11:03:40|18898.76|18778.76|18899.64|18779.64|18899.64|18779.64|18898.76|18778.76|10
1640862230000|2021-12-30 11:03:50|18900.31|18780.31|18902.19|18782.19|18902.33|18782.33|18900.31|18780.31|8
1640862240000|2021-12-30 11:04:00|18902.34|18782.34|18901.97|18781.97|18902.49|18782.49|18901.97|18781.97|7
1640862250000|2021-12-30 11:04:10|18901.69|18781.69|18904.4|18784.4|18904.4|18784.4|18901.69|18781.69|10
1640862260000|2021-12-30 11:04:20|18904.53|18784.53|18904.94|18784.94|18905.23|18785.23|18903.71|18783.71|10
1640862270000|2021-12-30 11:04:30|18904.75|18784.75|18903.16|18783.16|18904.78|18784.78|18903.16|18783.16|10
1640862280000|2021-12-30 11:04:40|18902.91|18782.91|18902.5|18782.5|18903.32|18783.32|18902.5|18782.5|9
1640862290000|2021-12-30 11:04:50|18902.81|18782.81|18900.29|18780.29|18902.84|18782.84|18900.29|18780.29|10
1640862300000|2021-12-30 11:05:00|18898.64|18778.64|18899.6|18779.6|18899.6|18779.6|18897.9|18777.9|10
1640862310000|2021-12-30 11:05:10|18900.36|18780.36|18900.9|18780.9|18900.97|18780.97|18900.09|18780.09|10
1640862320000|2021-12-30 11:05:20|18900.77|18780.77|18902.03|18782.03|18902.03|18782.03|18900.77|18780.77|9
1640862330000|2021-12-30 11:05:30|18901.5|18781.5|18902.22|18782.22|18903.33|18783.33|18901.49|18781.49|10
1640862340000|2021-12-30 11:05:40|18902.17|18782.17|18900.79|18780.79|18902.9|18782.9|18900.69|18780.69|9
1640862350000|2021-12-30 11:05:50|18900.7|18780.7|18898.57|18778.57|18900.7|18780.7|18898.28|18778.28|10
1640862360000|2021-12-30 11:06:00|18898.43|18778.43|18898.78|18778.78|18899.54|18779.54|18897.44|18777.44|9
1640862370000|2021-12-30 11:06:10|18898.29|18778.29|18898.9|18778.9|18898.9|18778.9|18897.93|18777.93|9
1640862380000|2021-12-30 11:06:20|18898.99|18778.99|18899.42|18779.42|18899.66|18779.66|18898.72|18778.72|8
1640862390000|2021-12-30 11:06:30|18898.74|18778.74|18896.88|18776.88|18898.79|18778.79|18896.88|18776.88|10
1640862400000|2021-12-30 11:06:40|18896.69|18776.69|18897.39|18777.39|18897.45|18777.45|18896.69|18776.69|9
1640862410000|2021-12-30 11:06:50|18897.46|18777.46|18897.14|18777.14|18897.91|18777.91|18897.14|18777.14|9
1640862420000|2021-12-30 11:07:00|18897.29|18777.29|18897.17|18777.17|18897.82|18777.82|18897.17|18777.17|9
1640862430000|2021-12-30 11:07:10|18897.27|18777.27|18895.86|18775.86|18897.43|18777.43|18895.18|18775.18|10
1640862440000|2021-12-30 11:07:20|18896.21|18776.21|18895.47|18775.47|18896.21|18776.21|18895.32|18775.32|10
1640862450000|2021-12-30 11:07:30|18895.85|18775.85|18897.24|18777.24|18897.24|18777.24|18895.64|18775.64|9
1640862460000|2021-12-30 11:07:40|18897.26|18777.26|18898.18|18778.18|18898.2|18778.2|18897.26|18777.26|10
1640862470000|2021-12-30 11:07:50|18898.03|18778.03|18898.92|18778.92|18898.99|18778.99|18897.83|18777.83|10
1640862480000|2021-12-30 11:08:00|18899.08|18779.08|18899.65|18779.65|18899.65|18779.65|18899.08|18779.08|9
1640862490000|2021-12-30 11:08:10|18899.64|18779.64|18899.78|18779.78|18899.96|18779.96|18899.54|18779.54|9
1640862500000|2021-12-30 11:08:20|18899.88|18779.88|18900.22|18780.22|18900.6|18780.6|18899.74|18779.74|9
1640862510000|2021-12-30 11:08:30|18900.29|18780.29|18893.73|18773.73|18900.47|18780.47|18893.73|18773.73|10
1640862520000|2021-12-30 11:08:40|18892.95|18772.95|18882.85|18762.85|18892.95|18772.95|18882.85|18762.85|10
1640862530000|2021-12-30 11:08:50|18882.53|18762.53|18878.67|18758.67|18882.53|18762.53|18878.67|18758.67|10
1640862540000|2021-12-30 11:09:00|18878.58|18758.58|18876.22|18756.22|18878.58|18758.58|18876.22|18756.22|10
1640862550000|2021-12-30 11:09:10|18876.84|18756.84|18873.92|18753.92|18876.94|18756.94|18873.92|18753.92|10
1640862560000|2021-12-30 11:09:20|18873.27|18753.27|18868.35|18748.35|18873.27|18753.27|18867.96|18747.96|10
1640862570000|2021-12-30 11:09:30|18868.07|18748.07|18865.69|18745.69|18868.07|18748.07|18865.08|18745.08|10
1640862580000|2021-12-30 11:09:40|18865.72|18745.72|18864.66|18744.66|18865.72|18745.72|18864.54|18744.54|10
1640862590000|2021-12-30 11:09:50|18864.72|18744.72|18865.72|18745.72|18865.84|18745.84|18864.68|18744.68|10
1640862600000|2021-12-30 11:10:00|18865.83|18745.83|18865.7|18745.7|18867.33|18747.33|18865.7|18745.7|9
1640862610000|2021-12-30 11:10:10|18865.84|18745.84|18865.34|18745.34|18865.84|18745.84|18864.46|18744.46|10
1640862620000|2021-12-30 11:10:20|18865.3|18745.3|18863.5|18743.5|18865.51|18745.51|18863.5|18743.5|9
1640862630000|2021-12-30 11:10:30|18863.59|18743.59|18862.42|18742.42|18863.6|18743.6|18862.42|18742.42|9
1640862640000|2021-12-30 11:10:40|18862.11|18742.11|18861.6|18741.6|18862.11|18742.11|18861.55|18741.55|7
1640862650000|2021-12-30 11:10:50|18861.89|18741.89|18863.43|18743.43|18863.43|18743.43|18861.77|18741.77|9
1640862660000|2021-12-30 11:11:00|18863.49|18743.49|18862.32|18742.32|18863.56|18743.56|18862.22|18742.22|10
1640862670000|2021-12-30 11:11:10|18861.94|18741.94|18856.21|18736.21|18861.94|18741.94|18856.02|18736.02|10
1640862680000|2021-12-30 11:11:20|18854.81|18734.81|18850.24|18730.24|18854.81|18734.81|18850.24|18730.24|10
1640862690000|2021-12-30 11:11:30|18850.11|18730.11|18847.64|18727.64|18850.11|18730.11|18847.64|18727.64|10
1640862700000|2021-12-30 11:11:40|18847.44|18727.44|18848.01|18728.01|18848.16|18728.16|18847.25|18727.25|10
1640862710000|2021-12-30 11:11:50|18847.97|18727.97|18849.08|18729.08|18850.03|18730.03|18847.97|18727.97|10
1640862720000|2021-12-30 11:12:00|18849.37|18729.37|18848.69|18728.69|18849.74|18729.74|18848.69|18728.69|10
1640862730000|2021-12-30 11:12:10|18848.88|18728.88|18847.36|18727.36|18848.98|18728.98|18847.14|18727.14|10
1640862740000|2021-12-30 11:12:20|18847.6|18727.6|18847.89|18727.89|18847.89|18727.89|18847.27|18727.27|8
1640862750000|2021-12-30 11:12:30|18847.42|18727.42|18845.43|18725.43|18847.42|18727.42|18845.43|18725.43|8
1640862760000|2021-12-30 11:12:40|18845.09|18725.09|18844.57|18724.57|18845.09|18725.09|18844.44|18724.44|10
1640862770000|2021-12-30 11:12:50|18844.48|18724.48|18842.8|18722.8|18844.48|18724.48|18842.8|18722.8|9
1640862780000|2021-12-30 11:13:00|18842.79|18722.79|18843.18|18723.18|18844.65|18724.65|18842.79|18722.79|10
1640862790000|2021-12-30 11:13:10|18843.12|18723.12|18842.29|18722.29|18843.12|18723.12|18842.28|18722.28|10
1640862800000|2021-12-30 11:13:20|18842.59|18722.59|18845.56|18725.56|18845.56|18725.56|18842.59|18722.59|9
1640862810000|2021-12-30 11:13:30|18846.05|18726.05|18846.43|18726.43|18846.62|18726.62|18845.65|18725.65|9
1640862820000|2021-12-30 11:13:40|18846.28|18726.28|18846.23|18726.23|18846.28|18726.28|18845.75|18725.75|10
1640862830000|2021-12-30 11:13:50|18846.51|18726.51|18846.47|18726.47|18846.73|18726.73|18845.83|18725.83|9
1640862840000|2021-12-30 11:14:00|18846.57|18726.57|18848.31|18728.31|18848.31|18728.31|18846.53|18726.53|10
1640862850000|2021-12-30 11:14:10|18848.67|18728.67|18849.27|18729.27|18849.65|18729.65|18848.67|18728.67|10
1640862860000|2021-12-30 11:14:20|18849.59|18729.59|18848.27|18728.27|18849.59|18729.59|18848.24|18728.24|10
1640862870000|2021-12-30 11:14:30|18848.51|18728.51|18850.54|18730.54|18850.54|18730.54|18848.51|18728.51|10
1640862880000|2021-12-30 11:14:40|18849.58|18729.58|18849.55|18729.55|18849.68|18729.68|18849.25|18729.25|10
1640862890000|2021-12-30 11:14:50|18849.49|18729.49|18849.39|18729.39|18849.64|18729.64|18849.14|18729.14|9
1640862900000|2021-12-30 11:15:00|18849.32|18729.32|18847.86|18727.86|18849.32|18729.32|18847.12|18727.12|10
1640862910000|2021-12-30 11:15:10|18847.85|18727.85|18847.49|18727.49|18847.85|18727.85|18847.28|18727.28|10
1640862920000|2021-12-30 11:15:20|18847.13|18727.13|18846.41|18726.41|18847.13|18727.13|18846.39|18726.39|9
1640862930000|2021-12-30 11:15:30|18846.3|18726.3|18844.79|18724.79|18846.3|18726.3|18844.79|18724.79|10
1640862940000|2021-12-30 11:15:40|18844.11|18724.11|18838.86|18718.86|18844.11|18724.11|18838.84|18718.84|10
1640862950000|2021-12-30 11:15:50|18838.26|18718.26|18839.07|18719.07|18839.13|18719.13|18837.71|18717.71|10
1640862960000|2021-12-30 11:16:00|18839.39|18719.39|18844.15|18724.15|18844.15|18724.15|18839.39|18719.39|10
1640862970000|2021-12-30 11:16:10|18844.11|18724.11|18846.2|18726.2|18846.59|18726.59|18844.11|18724.11|10
1640862980000|2021-12-30 11:16:20|18846.27|18726.27|18849.52|18729.52|18849.53|18729.53|18846.27|18726.27|10
1640862990000|2021-12-30 11:16:30|18849.48|18729.48|18848.81|18728.81|18849.48|18729.48|18848.27|18728.27|10
1640863000000|2021-12-30 11:16:40|18848.69|18728.69|18847.62|18727.62|18848.69|18728.69|18847.62|18727.62|9
1640863010000|2021-12-30 11:16:50|18847.37|18727.37|18846.97|18726.97|18847.39|18727.39|18846.97|18726.97|9
1640863020000|2021-12-30 11:17:00|18846.91|18726.91|18848.61|18728.61|18848.71|18728.71|18846.91|18726.91|9
1640863030000|2021-12-30 11:17:10|18848.72|18728.72|18850.71|18730.71|18850.81|18730.81|18848.72|18728.72|10
1640863040000|2021-12-30 11:17:20|18851.26|18731.26|18851.93|18731.93|18851.93|18731.93|18851.26|18731.26|9
1640863050000|2021-12-30 11:17:30|18851.78|18731.78|18849.65|18729.65|18852.14|18732.14|18849.5|18729.5|10
1640863060000|2021-12-30 11:17:40|18849.61|18729.61|18850.76|18730.76|18850.84|18730.84|18849.61|18729.61|10
1640863070000|2021-12-30 11:17:50|18850.34|18730.34|18851.03|18731.03|18851.03|18731.03|18849.95|18729.95|10
1640863080000|2021-12-30 11:18:00|18851.3|18731.3|18854.12|18734.12|18854.12|18734.12|18851.3|18731.3|10
1640863090000|2021-12-30 11:18:10|18854.3|18734.3|18859.56|18739.56|18859.56|18739.56|18854.3|18734.3|10
1640863100000|2021-12-30 11:18:20|18859.41|18739.41|18860.29|18740.29|18860.29|18740.29|18859.41|18739.41|9
1640863110000|2021-12-30 11:18:30|18860.41|18740.41|18860.47|18740.47|18860.51|18740.51|18859.93|18739.93|10
1640863120000|2021-12-30 11:18:40|18860.33|18740.33|18860.39|18740.39|18860.39|18740.39|18860.21|18740.21|10
1640863130000|2021-12-30 11:18:50|18860.21|18740.21|18861.23|18741.23|18861.23|18741.23|18859.54|18739.54|9
1640863140000|2021-12-30 11:19:00|18861.17|18741.17|18862.57|18742.57|18862.72|18742.72|18861.17|18741.17|10
1640863150000|2021-12-30 11:19:10|18862.6|18742.6|18863.68|18743.68|18863.68|18743.68|18862.6|18742.6|10
1640863160000|2021-12-30 11:19:20|18863.9|18743.9|18863.7|18743.7|18864.04|18744.04|18863.47|18743.47|10
1640863170000|2021-12-30 11:19:30|18863.73|18743.73|18863.47|18743.47|18864.56|18744.56|18863.47|18743.47|10
1640863180000|2021-12-30 11:19:40|18862.74|18742.74|18859.18|18739.18|18862.74|18742.74|18859.18|18739.18|10
1640863190000|2021-12-30 11:19:50|18859.28|18739.28|18858.92|18738.92|18859.28|18739.28|18858.66|18738.66|10
1640863200000|2021-12-30 11:20:00|18859.34|18739.34|18860.41|18740.41|18860.73|18740.73|18859.34|18739.34|10
1640863210000|2021-12-30 11:20:10|18860.63|18740.63|18859.92|18739.92|18860.83|18740.83|18859.92|18739.92|10
1640863220000|2021-12-30 11:20:20|18859.86|18739.86|18858.66|18738.66|18859.86|18739.86|18858.5|18738.5|10
1640863230000|2021-12-30 11:20:30|18858.7|18738.7|18857.85|18737.85|18858.7|18738.7|18856.61|18736.61|10
1640863240000|2021-12-30 11:20:40|18857.86|18737.86|18857.46|18737.46|18857.86|18737.86|18857.13|18737.13|10
1640863250000|2021-12-30 11:20:50|18857.83|18737.83|18859|18739|18859.3|18739.3|18857.83|18737.83|10
1640863260000|2021-12-30 11:21:00|18859.06|18739.06|18859.78|18739.78|18859.78|18739.78|18858.78|18738.78|9
1640863270000|2021-12-30 11:21:10|18860.02|18740.02|18859.87|18739.87|18860.11|18740.11|18859.35|18739.35|10
1640863280000|2021-12-30 11:21:20|18859.5|18739.5|18858.83|18738.83|18859.5|18739.5|18858.39|18738.39|10
1640863290000|2021-12-30 11:21:30|18858.72|18738.72|18860.79|18740.79|18860.79|18740.79|18858.67|18738.67|10
1640863300000|2021-12-30 11:21:40|18860.65|18740.65|18862.31|18742.31|18862.31|18742.31|18860.65|18740.65|9
1640863310000|2021-12-30 11:21:50|18862.11|18742.11|18861.92|18741.92|18862.62|18742.62|18861.64|18741.64|10
1640863320000|2021-12-30 11:22:00|18862.05|18742.05|18866.59|18746.59|18866.59|18746.59|18861.79|18741.79|9
1640863330000|2021-12-30 11:22:10|18866.96|18746.96|18867.33|18747.33|18867.34|18747.34|18866.61|18746.61|9
1640863340000|2021-12-30 11:22:20|18867.37|18747.37|18866.85|18746.85|18867.94|18747.94|18866.82|18746.82|9
1640863350000|2021-12-30 11:22:30|18866.61|18746.61|18864.81|18744.81|18866.61|18746.61|18864.77|18744.77|10
1640863360000|2021-12-30 11:22:40|18865.65|18745.65|18866.66|18746.66|18866.66|18746.66|18865.41|18745.41|9
1640863370000|2021-12-30 11:22:50|18867.38|18747.38|18869.38|18749.38|18869.38|18749.38|18867.38|18747.38|10
1640863380000|2021-12-30 11:23:00|18868.89|18748.89|18867.77|18747.77|18868.89|18748.89|18867.77|18747.77|10
1640863390000|2021-12-30 11:23:10|18868.13|18748.13|18868.98|18748.98|18869.35|18749.35|18868.13|18748.13|9
1640863400000|2021-12-30 11:23:20|18868.95|18748.95|18870.39|18750.39|18870.39|18750.39|18868.87|18748.87|9
1640863410000|2021-12-30 11:23:30|18870.46|18750.46|18871.3|18751.3|18871.3|18751.3|18870.39|18750.39|9
1640863420000|2021-12-30 11:23:40|18871.11|18751.11|18871.48|18751.48|18871.86|18751.86|18871.11|18751.11|9
1640863430000|2021-12-30 11:23:50|18871.59|18751.59|18870.41|18750.41|18871.59|18751.59|18870.13|18750.13|8
1640863440000|2021-12-30 11:24:00|18870.52|18750.52|18872.83|18752.83|18872.83|18752.83|18870.52|18750.52|10
1640863450000|2021-12-30 11:24:10|18873.05|18753.05|18877.38|18757.38|18877.38|18757.38|18873.05|18753.05|10
1640863460000|2021-12-30 11:24:20|18877.28|18757.28|18881.87|18761.87|18881.87|18761.87|18877.28|18757.28|8
1640863470000|2021-12-30 11:24:30|18882.35|18762.35|18883.62|18763.62|18883.94|18763.94|18882.35|18762.35|10
1640863480000|2021-12-30 11:24:40|18884.44|18764.44|18883.78|18763.78|18884.91|18764.91|18883.78|18763.78|9
1640863490000|2021-12-30 11:24:50|18883.7|18763.7|18882.76|18762.76|18883.96|18763.96|18882.73|18762.73|10
1640863500000|2021-12-30 11:25:00|18882.99|18762.99|18883.36|18763.36|18883.64|18763.64|18882.84|18762.84|10
1640863510000|2021-12-30 11:25:10|18883.51|18763.51|18884.26|18764.26|18885.2|18765.2|18883.26|18763.26|9
1640863520000|2021-12-30 11:25:20|18884.18|18764.18|18885.82|18765.82|18885.82|18765.82|18884.18|18764.18|9
1640863530000|2021-12-30 11:25:30|18885.61|18765.61|18884.02|18764.02|18885.61|18765.61|18884.02|18764.02|10
1640863540000|2021-12-30 11:25:40|18883.78|18763.78|18884.85|18764.85|18884.97|18764.97|18883.71|18763.71|10
1640863550000|2021-12-30 11:25:50|18883.73|18763.73|18885.36|18765.36|18885.85|18765.85|18883.73|18763.73|10
1640863560000|2021-12-30 11:26:00|18885.33|18765.33|18885.79|18765.79|18886.22|18766.22|18885.01|18765.01|10
1640863570000|2021-12-30 11:26:10|18886.14|18766.14|18886.57|18766.57|18886.57|18766.57|18885.69|18765.69|10
1640863580000|2021-12-30 11:26:20|18886.8|18766.8|18888.25|18768.25|18889.18|18769.18|18886.8|18766.8|9
1640863590000|2021-12-30 11:26:30|18888.34|18768.34|18888.38|18768.38|18888.91|18768.91|18888.34|18768.34|10
1640863600000|2021-12-30 11:26:40|18888.51|18768.51|18886.01|18766.01|18888.78|18768.78|18886.01|18766.01|10
1640863610000|2021-12-30 11:26:50|18886.29|18766.29|18887.97|18767.97|18888.33|18768.33|18886.29|18766.29|10
1640863620000|2021-12-30 11:27:00|18887.94|18767.94|18888.02|18768.02|18888.13|18768.13|18887.36|18767.36|9
1640863630000|2021-12-30 11:27:10|18887.92|18767.92|18888.42|18768.42|18888.65|18768.65|18887.89|18767.89|9
1640863640000|2021-12-30 11:27:20|18888.36|18768.36|18888.42|18768.42|18889.03|18769.03|18888.36|18768.36|10
1640863650000|2021-12-30 11:27:30|18888.41|18768.41|18889.76|18769.76|18889.76|18769.76|18888.41|18768.41|10
1640863660000|2021-12-30 11:27:40|18890.91|18770.91|18894.9|18774.9|18894.99|18774.99|18890.91|18770.91|10
1640863670000|2021-12-30 11:27:50|18895.06|18775.06|18898.84|18778.84|18898.84|18778.84|18895.06|18775.06|10
1640863680000|2021-12-30 11:28:00|18898.97|18778.97|18900.69|18780.69|18900.69|18780.69|18898.97|18778.97|10
1640863690000|2021-12-30 11:28:10|18900.56|18780.56|18900.97|18780.97|18901.08|18781.08|18900.56|18780.56|9
1640863700000|2021-12-30 11:28:20|18901.06|18781.06|18900.57|18780.57|18901.06|18781.06|18900.22|18780.22|10
1640863710000|2021-12-30 11:28:30|18900.6|18780.6|18900.28|18780.28|18900.6|18780.6|18900.26|18780.26|9
1640863720000|2021-12-30 11:28:40|18900.23|18780.23|18900.8|18780.8|18900.8|18780.8|18900.01|18780.01|9
1640863730000|2021-12-30 11:28:50|18901.07|18781.07|18902.47|18782.47|18902.47|18782.47|18901.01|18781.01|9
1640863740000|2021-12-30 11:29:00|18902.58|18782.58|18905.4|18785.4|18905.4|18785.4|18902.58|18782.58|10
1640863750000|2021-12-30 11:29:10|18905.45|18785.45|18903.01|18783.01|18905.45|18785.45|18903.01|18783.01|10
1640863760000|2021-12-30 11:29:20|18902.89|18782.89|18904.08|18784.08|18904.08|18784.08|18902.26|18782.26|10
1640863770000|2021-12-30 11:29:30|18904.36|18784.36|18904.41|18784.41|18904.69|18784.69|18904.21|18784.21|10
1640863780000|2021-12-30 11:29:40|18904.19|18784.19|18904.42|18784.42|18904.42|18784.42|18903.93|18783.93|10
1640863790000|2021-12-30 11:29:50|18904.58|18784.58|18905.1|18785.1|18905.1|18785.1|18904.58|18784.58|10
1640863800000|2021-12-30 11:30:00|18905.67|18785.67|18907.04|18787.04|18907.07|18787.07|18905.48|18785.48|9
1640863810000|2021-12-30 11:30:10|18907.02|18787.02|18907.42|18787.42|18908.24|18788.24|18907.02|18787.02|10
1640863820000|2021-12-30 11:30:20|18907.39|18787.39|18904.9|18784.9|18907.39|18787.39|18904.84|18784.84|10
1640863830000|2021-12-30 11:30:30|18904.99|18784.99|18901.28|18781.28|18905.96|18785.96|18901.28|18781.28|10
1640863840000|2021-12-30 11:30:40|18901.33|18781.33|18900.75|18780.75|18901.33|18781.33|18899.8|18779.8|10
1640863850000|2021-12-30 11:30:50|18900.74|18780.74|18902.41|18782.41|18902.41|18782.41|18900.73|18780.73|10
1640863860000|2021-12-30 11:31:00|18902.63|18782.63|18904.33|18784.33|18904.43|18784.43|18902.63|18782.63|9
1640863870000|2021-12-30 11:31:10|18904.34|18784.34|18907.07|18787.07|18907.07|18787.07|18904.34|18784.34|10
1640863880000|2021-12-30 11:31:20|18907.05|18787.05|18906.81|18786.81|18907.83|18787.83|18906.77|18786.77|10
1640863890000|2021-12-30 11:31:30|18906.65|18786.65|18906.48|18786.48|18906.83|18786.83|18906.41|18786.41|8
1640863900000|2021-12-30 11:31:40|18906.15|18786.15|18907.25|18787.25|18907.25|18787.25|18906.15|18786.15|8
1640863910000|2021-12-30 11:31:50|18907.36|18787.36|18907.86|18787.86|18908.08|18788.08|18907.36|18787.36|8
1640863920000|2021-12-30 11:32:00|18907.99|18787.99|18906.86|18786.86|18908.03|18788.03|18906.86|18786.86|10
1640863930000|2021-12-30 11:32:10|18906.98|18786.98|18907.74|18787.74|18907.78|18787.78|18906.98|18786.98|9
1640863940000|2021-12-30 11:32:20|18907.76|18787.76|18906.52|18786.52|18907.76|18787.76|18906.46|18786.46|9
1640863950000|2021-12-30 11:32:30|18906.57|18786.57|18905.41|18785.41|18906.59|18786.59|18905.41|18785.41|10
1640863960000|2021-12-30 11:32:40|18905.79|18785.79|18909.05|18789.05|18909.05|18789.05|18905.65|18785.65|10
1640863970000|2021-12-30 11:32:50|18909.17|18789.17|18915.24|18795.24|18915.24|18795.24|18909.17|18789.17|10
1640863980000|2021-12-30 11:33:00|18917.12|18797.12|18920.57|18800.57|18920.57|18800.57|18917.12|18797.12|10
1640863990000|2021-12-30 11:33:10|18920.13|18800.13|18921.66|18801.66|18921.66|18801.66|18920.13|18800.13|10
1640864000000|2021-12-30 11:33:20|18922.02|18802.02|18923.49|18803.49|18923.6|18803.6|18922.02|18802.02|9
1640864010000|2021-12-30 11:33:30|18923.5|18803.5|18924.82|18804.82|18924.82|18804.82|18923.5|18803.5|9
1640864020000|2021-12-30 11:33:40|18924.75|18804.75|18924.21|18804.21|18924.9|18804.9|18924.21|18804.21|10
1640864030000|2021-12-30 11:33:50|18924.41|18804.41|18926.1|18806.1|18926.7|18806.7|18924.41|18804.41|10
1640864040000|2021-12-30 11:34:00|18926.31|18806.31|18929.01|18809.01|18929.13|18809.13|18926.31|18806.31|10
1640864050000|2021-12-30 11:34:10|18929.07|18809.07|18929.21|18809.21|18930.1|18810.1|18928.97|18808.97|10
1640864060000|2021-12-30 11:34:20|18929.31|18809.31|18929.54|18809.54|18929.66|18809.66|18929.21|18809.21|9
1640864070000|2021-12-30 11:34:30|18929.62|18809.62|18928.53|18808.53|18929.98|18809.98|18928.53|18808.53|9
1640864080000|2021-12-30 11:34:40|18928.65|18808.65|18927.9|18807.9|18928.74|18808.74|18927.9|18807.9|10
1640864090000|2021-12-30 11:34:50|18928.01|18808.01|18925.33|18805.33|18928.08|18808.08|18925.33|18805.33|10
1640864100000|2021-12-30 11:35:00|18924.68|18804.68|18922.52|18802.52|18924.68|18804.68|18922.42|18802.42|10
1640864110000|2021-12-30 11:35:10|18922.26|18802.26|18921.59|18801.59|18922.26|18802.26|18921.18|18801.18|10
1640864120000|2021-12-30 11:35:20|18922.33|18802.33|18923.86|18803.86|18923.86|18803.86|18922.33|18802.33|10
1640864130000|2021-12-30 11:35:30|18923.42|18803.42|18924.12|18804.12|18924.34|18804.34|18923.28|18803.28|10
1640864140000|2021-12-30 11:35:40|18924.73|18804.73|18925.33|18805.33|18925.48|18805.48|18924.68|18804.68|10
1640864150000|2021-12-30 11:35:50|18925.26|18805.26|18925.53|18805.53|18925.53|18805.53|18924.57|18804.57|10
1640864160000|2021-12-30 11:36:00|18925.55|18805.55|18927.23|18807.23|18927.23|18807.23|18925.55|18805.55|9
1640864170000|2021-12-30 11:36:10|18926.86|18806.86|18930.45|18810.45|18930.45|18810.45|18926.74|18806.74|10
1640864180000|2021-12-30 11:36:20|18931.19|18811.19|18939.2|18819.2|18939.2|18819.2|18931.19|18811.19|9
1640864190000|2021-12-30 11:36:30|18940.41|18820.41|18949.09|18829.09|18949.09|18829.09|18940.41|18820.41|10
1640864200000|2021-12-30 11:36:40|18949.87|18829.87|18953.87|18833.87|18953.87|18833.87|18949.87|18829.87|10
1640864210000|2021-12-30 11:36:50|18955.65|18835.65|18959.44|18839.44|18959.44|18839.44|18955.65|18835.65|9
1640864220000|2021-12-30 11:37:00|18959.9|18839.9|18961.07|18841.07|18962.19|18842.19|18959.9|18839.9|10
1640864230000|2021-12-30 11:37:10|18961.09|18841.09|18963.8|18843.8|18963.8|18843.8|18961.09|18841.09|10
1640864240000|2021-12-30 11:37:20|18964.91|18844.91|18968.15|18848.15|18968.15|18848.15|18964.91|18844.91|10
1640864250000|2021-12-30 11:37:30|18968.06|18848.06|18969.51|18849.51|18969.51|18849.51|18968.06|18848.06|9
1640864260000|2021-12-30 11:37:40|18971.48|18851.48|18973.45|18853.45|18973.45|18853.45|18971.48|18851.48|8
1640864270000|2021-12-30 11:37:50|18973.63|18853.63|18976.9|18856.9|18976.9|18856.9|18973.63|18853.63|9
1640864280000|2021-12-30 11:38:00|18976.73|18856.73|18977.45|18857.45|18978.05|18858.05|18976.73|18856.73|9
1640864290000|2021-12-30 11:38:10|18977.08|18857.08|18972.43|18852.43|18977.08|18857.08|18972.43|18852.43|10
1640864300000|2021-12-30 11:38:20|18971.6|18851.6|18969.36|18849.36|18971.6|18851.6|18967.06|18847.06|10
1640864310000|2021-12-30 11:38:30|18969.02|18849.02|18965.89|18845.89|18969.02|18849.02|18965.89|18845.89|9
1640864320000|2021-12-30 11:38:40|18966.3|18846.3|18965.77|18845.77|18966.41|18846.41|18965.51|18845.51|10
1640864330000|2021-12-30 11:38:50|18966.14|18846.14|18966|18846|18966.14|18846.14|18965.84|18845.84|9
1640864340000|2021-12-30 11:39:00|18966.08|18846.08|18966.97|18846.97|18966.97|18846.97|18966.08|18846.08|9
1640864350000|2021-12-30 11:39:10|18967.13|18847.13|18967.19|18847.19|18967.51|18847.51|18966.84|18846.84|9
1640864360000|2021-12-30 11:39:20|18967.37|18847.37|18968.03|18848.03|18968.03|18848.03|18967.37|18847.37|10
1640864370000|2021-12-30 11:39:30|18967.83|18847.83|18968.03|18848.03|18968.6|18848.6|18967.82|18847.82|10
1640864380000|2021-12-30 11:39:40|18968|18848|18965.79|18845.79|18968|18848|18965.52|18845.52|10
1640864390000|2021-12-30 11:39:50|18965.89|18845.89|18966.77|18846.77|18966.77|18846.77|18965.17|18845.17|9
1640864400000|2021-12-30 11:40:00|18966.33|18846.33|18966.85|18846.85|18967.41|18847.41|18966.33|18846.33|9
1640864410000|2021-12-30 11:40:10|18967.3|18847.3|18973.35|18853.35|18973.35|18853.35|18967.3|18847.3|10
1640864420000|2021-12-30 11:40:20|18973.96|18853.96|18979.52|18859.52|18979.52|18859.52|18973.96|18853.96|10
1640864430000|2021-12-30 11:40:30|18980.35|18860.35|18983.31|18863.31|18983.31|18863.31|18980.35|18860.35|10
1640864440000|2021-12-30 11:40:40|18983.69|18863.69|18987.36|18867.36|18987.57|18867.57|18983.51|18863.51|9
1640864450000|2021-12-30 11:40:50|18987.53|18867.53|18988.22|18868.22|18988.32|18868.32|18987.31|18867.31|10
1640864460000|2021-12-30 11:41:00|18988.2|18868.2|18989.38|18869.38|18989.38|18869.38|18988.05|18868.05|10
1640864470000|2021-12-30 11:41:10|18989.45|18869.45|18990.05|18870.05|18991.77|18871.77|18989.45|18869.45|9
1640864480000|2021-12-30 11:41:20|18990.21|18870.21|18989.8|18869.8|18990.21|18870.21|18988.12|18868.12|10
1640864490000|2021-12-30 11:41:30|18989.23|18869.23|18989.98|18869.98|18990.1|18870.1|18989.11|18869.11|10
1640864500000|2021-12-30 11:41:40|18989.88|18869.88|18991.52|18871.52|18991.52|18871.52|18989.51|18869.51|10
1640864510000|2021-12-30 11:41:50|18991.99|18871.99|18994.59|18874.59|18994.72|18874.72|18991.99|18871.99|10
1640864520000|2021-12-30 11:42:00|18994.54|18874.54|19008.37|18888.37|19008.37|18888.37|18993.25|18873.25|10
1640864530000|2021-12-30 11:42:10|19010.13|18890.13|19023.42|18903.42|19023.42|18903.42|19010.13|18890.13|10
1640864540000|2021-12-30 11:42:20|19027.21|18907.21|19049.04|18929.04|19049.04|18929.04|19027.21|18907.21|10
1640864550000|2021-12-30 11:42:30|19049.5|18929.5|19046.8|18926.8|19049.5|18929.5|19046.29|18926.29|10
1640864560000|2021-12-30 11:42:40|19046.54|18926.54|19049.98|18929.98|19050.23|18930.23|19046.54|18926.54|10
1640864570000|2021-12-30 11:42:50|19051.54|18931.54|19062.02|18942.02|19062.02|18942.02|19051.54|18931.54|10
1640864580000|2021-12-30 11:43:00|19063.34|18943.34|19060.62|18940.62|19063.41|18943.41|19059.87|18939.87|10
1640864590000|2021-12-30 11:43:10|19060.08|18940.08|19058.76|18938.76|19060.42|18940.42|19058.76|18938.76|9
1640864600000|2021-12-30 11:43:20|19060.59|18940.59|19070.91|18950.91|19070.91|18950.91|19060.59|18940.59|10
1640864610000|2021-12-30 11:43:30|19071.78|18951.78|19070.53|18950.53|19074.96|18954.96|19070.53|18950.53|10
1640864620000|2021-12-30 11:43:40|19070.9|18950.9|19066.81|18946.81|19070.9|18950.9|19066.81|18946.81|10
1640864630000|2021-12-30 11:43:50|19066.82|18946.82|19066.72|18946.72|19067.2|18947.2|19066.47|18946.47|9
1640864640000|2021-12-30 11:44:00|19066.42|18946.42|19063.01|18943.01|19066.42|18946.42|19063.01|18943.01|10
1640864650000|2021-12-30 11:44:10|19061.86|18941.86|19055.78|18935.78|19061.86|18941.86|19055.78|18935.78|10
1640864660000|2021-12-30 11:44:20|19055.95|18935.95|19066.07|18946.07|19066.07|18946.07|19055.95|18935.95|10
1640864670000|2021-12-30 11:44:30|19066.56|18946.56|19074.15|18954.15|19074.15|18954.15|19066.56|18946.56|10
1640864680000|2021-12-30 11:44:40|19073.91|18953.91|19069.92|18949.92|19073.91|18953.91|19069.68|18949.68|10
1640864690000|2021-12-30 11:44:50|19070.3|18950.3|19075.45|18955.45|19075.45|18955.45|19070.3|18950.3|10
1640864700000|2021-12-30 11:45:00|19076.17|18956.17|19077.79|18957.79|19078.29|18958.29|19076.17|18956.17|10
1640864710000|2021-12-30 11:45:10|19078.11|18958.11|19071.21|18951.21|19078.11|18958.11|19071.21|18951.21|9
1640864720000|2021-12-30 11:45:20|19071.51|18951.51|19064.91|18944.91|19071.51|18951.51|19064.91|18944.91|10
1640864730000|2021-12-30 11:45:30|19064.55|18944.55|19059.53|18939.53|19064.55|18944.55|19059.53|18939.53|10
1640864740000|2021-12-30 11:45:40|19059.75|18939.75|19058.66|18938.66|19059.75|18939.75|19058.21|18938.21|10
1640864750000|2021-12-30 11:45:50|19059.1|18939.1|19059.61|18939.61|19060.74|18940.74|19059.1|18939.1|10
1640864760000|2021-12-30 11:46:00|19060.38|18940.38|19061.09|18941.09|19061.44|18941.44|19059.97|18939.97|10
1640864770000|2021-12-30 11:46:10|19060.47|18940.47|19059.14|18939.14|19060.47|18940.47|19059.14|18939.14|7
1640864780000|2021-12-30 11:46:20|19058.8|18938.8|19058.95|18938.95|19060.34|18940.34|19058.8|18938.8|10
1640864790000|2021-12-30 11:46:30|19057.91|18937.91|19059.06|18939.06|19059.14|18939.14|19057.89|18937.89|10
1640864800000|2021-12-30 11:46:40|19059.65|18939.65|19060.39|18940.39|19060.59|18940.59|19058.83|18938.83|10
1640864810000|2021-12-30 11:46:50|19060.06|18940.06|19057.99|18937.99|19060.49|18940.49|19057.99|18937.99|10
1640864820000|2021-12-30 11:47:00|19057.71|18937.71|19057.03|18937.03|19057.75|18937.75|19056.87|18936.87|10
1640864830000|2021-12-30 11:47:10|19057.05|18937.05|19053.22|18933.22|19057.05|18937.05|19053.22|18933.22|10
1640864840000|2021-12-30 11:47:20|19052.38|18932.38|19053.45|18933.45|19053.67|18933.67|19051.39|18931.39|9
1640864850000|2021-12-30 11:47:30|19053.95|18933.95|19056.69|18936.69|19056.69|18936.69|19053.95|18933.95|8
1640864860000|2021-12-30 11:47:40|19057.08|18937.08|19062.51|18942.51|19062.51|18942.51|19057.08|18937.08|10
1640864870000|2021-12-30 11:47:50|19063.74|18943.74|19064.34|18944.34|19066|18946|19063.74|18943.74|9
1640864880000|2021-12-30 11:48:00|19064.56|18944.56|19064.76|18944.76|19065.57|18945.57|19064.42|18944.42|10
1640864890000|2021-12-30 11:48:10|19064.92|18944.92|19067.6|18947.6|19067.86|18947.86|19064.92|18944.92|10
1640864900000|2021-12-30 11:48:20|19068.54|18948.54|19070.77|18950.77|19070.77|18950.77|19068.54|18948.54|9
1640864910000|2021-12-30 11:48:30|19073.1|18953.1|19078.74|18958.74|19079.13|18959.13|19073.1|18953.1|10
1640864920000|2021-12-30 11:48:40|19079.51|18959.51|19085.51|18965.51|19085.51|18965.51|19079.51|18959.51|10
1640864930000|2021-12-30 11:48:50|19086.16|18966.16|19092.92|18972.92|19092.92|18972.92|19086.16|18966.16|10
1640864940000|2021-12-30 11:49:00|19093.72|18973.72|19098.7|18978.7|19098.7|18978.7|19093.72|18973.72|10
1640864950000|2021-12-30 11:49:10|19098.84|18978.84|19097.99|18977.99|19099.2|18979.2|19097.52|18977.52|10
1640864960000|2021-12-30 11:49:20|19097.07|18977.07|19096|18976|19097.64|18977.64|19095.83|18975.83|10
1640864970000|2021-12-30 11:49:30|19096.94|18976.94|19097.8|18977.8|19097.8|18977.8|19096.37|18976.37|10
1640864980000|2021-12-30 11:49:40|19097|18977|19099.13|18979.13|19099.13|18979.13|19097|18977|10
1640864990000|2021-12-30 11:49:50|19099.24|18979.24|19102.02|18982.02|19102.43|18982.43|19099.04|18979.04|9
1640865000000|2021-12-30 11:50:00|19102.13|18982.13|19102.6|18982.6|19102.69|18982.69|19101.56|18981.56|9
1640865010000|2021-12-30 11:50:10|19102.22|18982.22|19099.03|18979.03|19102.22|18982.22|19098.32|18978.32|9
1640865020000|2021-12-30 11:50:20|19099.23|18979.23|19098.48|18978.48|19100.4|18980.4|19098.4|18978.4|10
1640865030000|2021-12-30 11:50:30|19099.25|18979.25|19097.44|18977.44|19099.28|18979.28|19097.44|18977.44|10
1640865040000|2021-12-30 11:50:40|19097.09|18977.09|19094.69|18974.69|19097.23|18977.23|19094.69|18974.69|10
1640865050000|2021-12-30 11:50:50|19094.76|18974.76|19089.51|18969.51|19094.76|18974.76|19089.51|18969.51|10
1640865060000|2021-12-30 11:51:00|19089.17|18969.17|19088.7|18968.7|19089.17|18969.17|19088.1|18968.1|9
1640865070000|2021-12-30 11:51:10|19088.31|18968.31|19088.3|18968.3|19089.11|18969.11|19087.91|18967.91|10
1640865080000|2021-12-30 11:51:20|19087.49|18967.49|19083.89|18963.89|19087.49|18967.49|19083.88|18963.88|10
1640865090000|2021-12-30 11:51:30|19083.87|18963.87|19082.88|18962.88|19084.66|18964.66|19082.55|18962.55|10
1640865100000|2021-12-30 11:51:40|19082.15|18962.15|19076.07|18956.07|19082.15|18962.15|19076.07|18956.07|9
1640865110000|2021-12-30 11:51:50|19076.11|18956.11|19072.47|18952.47|19076.11|18956.11|19071.56|18951.56|10
1640865120000|2021-12-30 11:52:00|19073.4|18953.4|19077.84|18957.84|19077.84|18957.84|19072.95|18952.95|10
1640865130000|2021-12-30 11:52:10|19077.54|18957.54|19080.15|18960.15|19080.29|18960.29|19077.51|18957.51|10
1640865140000|2021-12-30 11:52:20|19082.74|18962.74|19086.15|18966.15|19086.15|18966.15|19082.74|18962.74|10
1640865150000|2021-12-30 11:52:30|19086.26|18966.26|19087.92|18967.92|19088.07|18968.07|19085.68|18965.68|9
1640865160000|2021-12-30 11:52:40|19086.86|18966.86|19090.08|18970.08|19090.08|18970.08|19086.86|18966.86|10
1640865170000|2021-12-30 11:52:50|19090.54|18970.54|19096.24|18976.24|19096.24|18976.24|19090.54|18970.54|10
1640865180000|2021-12-30 11:53:00|19096.02|18976.02|19094.44|18974.44|19096.22|18976.22|19094.44|18974.44|10
1640865190000|2021-12-30 11:53:10|19094.17|18974.17|19094.66|18974.66|19094.66|18974.66|19093.24|18973.24|10
1640865200000|2021-12-30 11:53:20|19095.11|18975.11|19095.81|18975.81|19095.81|18975.81|19094.67|18974.67|10
1640865210000|2021-12-30 11:53:30|19095.58|18975.58|19095.03|18975.03|19095.79|18975.79|19095.03|18975.03|10
1640865220000|2021-12-30 11:53:40|19095|18975|19096.04|18976.04|19096.04|18976.04|19094.61|18974.61|10
1640865230000|2021-12-30 11:53:50|19095.64|18975.64|19094.64|18974.64|19095.65|18975.65|19094.46|18974.46|9
1640865240000|2021-12-30 11:54:00|19094.32|18974.32|19090.46|18970.46|19094.32|18974.32|19090.46|18970.46|10
1640865250000|2021-12-30 11:54:10|19090.92|18970.92|19095.02|18975.02|19095.02|18975.02|19090.13|18970.13|10
1640865260000|2021-12-30 11:54:20|19095.48|18975.48|19101.61|18981.61|19101.61|18981.61|19095.48|18975.48|10
1640865270000|2021-12-30 11:54:30|19101.62|18981.62|19106.07|18986.07|19106.07|18986.07|19101.16|18981.16|10
1640865280000|2021-12-30 11:54:40|19106.15|18986.15|19108.32|18988.32|19109|18989|19106.15|18986.15|10
1640865290000|2021-12-30 11:54:50|19108.95|18988.95|19108.3|18988.3|19110.78|18990.78|19108.3|18988.3|10
1640865300000|2021-12-30 11:55:00|19107.92|18987.92|19107.64|18987.64|19107.92|18987.92|19106.64|18986.64|10
1640865310000|2021-12-30 11:55:10|19108.04|18988.04|19111.08|18991.08|19111.08|18991.08|19108.04|18988.04|10
1640865320000|2021-12-30 11:55:20|19110.77|18990.77|19110.72|18990.72|19111.43|18991.43|19110.44|18990.44|10
1640865330000|2021-12-30 11:55:30|19110.96|18990.96|19109.6|18989.6|19110.96|18990.96|19109.39|18989.39|10
1640865340000|2021-12-30 11:55:40|19109.62|18989.62|19106.19|18986.19|19109.62|18989.62|19106.19|18986.19|10
1640865350000|2021-12-30 11:55:50|19105.43|18985.43|19102.17|18982.17|19105.43|18985.43|19101.97|18981.97|10
1640865360000|2021-12-30 11:56:00|19102.16|18982.16|19103.54|18983.54|19103.58|18983.58|19101.98|18981.98|10
1640865370000|2021-12-30 11:56:10|19103.39|18983.39|19103.66|18983.66|19103.91|18983.91|19103.39|18983.39|9
1640865380000|2021-12-30 11:56:20|19103.61|18983.61|19106.27|18986.27|19106.27|18986.27|19103.54|18983.54|10
1640865390000|2021-12-30 11:56:30|19106.05|18986.05|19106.11|18986.11|19106.11|18986.11|19105.58|18985.58|9
1640865400000|2021-12-30 11:56:40|19106.05|18986.05|19106.31|18986.31|19106.44|18986.44|19105.63|18985.63|10
1640865410000|2021-12-30 11:56:50|19106.28|18986.28|19104.47|18984.47|19106.28|18986.28|19104.47|18984.47|9
1640865420000|2021-12-30 11:57:00|19104.32|18984.32|19103.64|18983.64|19104.35|18984.35|19103.35|18983.35|10
1640865430000|2021-12-30 11:57:10|19103.53|18983.53|19102.65|18982.65|19103.78|18983.78|19102.65|18982.65|10
1640865440000|2021-12-30 11:57:20|19102.76|18982.76|19104.19|18984.19|19104.19|18984.19|19102.63|18982.63|8
1640865450000|2021-12-30 11:57:30|19104.41|18984.41|19105.19|18985.19|19105.33|18985.33|19104.41|18984.41|10
1640865460000|2021-12-30 11:57:40|19104.79|18984.79|19098.88|18978.88|19104.79|18984.79|19098.88|18978.88|10
1640865470000|2021-12-30 11:57:50|19098.67|18978.67|19093.74|18973.74|19098.78|18978.78|19093.74|18973.74|10
1640865480000|2021-12-30 11:58:00|19092.96|18972.96|19092.77|18972.77|19093.41|18973.41|19092.43|18972.43|10
1640865490000|2021-12-30 11:58:10|19094.12|18974.12|19095.93|18975.93|19096.01|18976.01|19094.12|18974.12|10
1640865500000|2021-12-30 11:58:20|19096.97|18976.97|19098.18|18978.18|19098.21|18978.21|19096.58|18976.58|9
1640865510000|2021-12-30 11:58:30|19098.2|18978.2|19098.77|18978.77|19099.26|18979.26|19098.2|18978.2|10
1640865520000|2021-12-30 11:58:40|19099.1|18979.1|19102.74|18982.74|19102.76|18982.76|19099.1|18979.1|10
1640865530000|2021-12-30 11:58:50|19102.87|18982.87|19106.34|18986.34|19106.34|18986.34|19102.86|18982.86|10
1640865540000|2021-12-30 11:59:00|19106.24|18986.24|19107.05|18987.05|19107.84|18987.84|19105.66|18985.66|10
1640865550000|2021-12-30 11:59:10|19106.89|18986.89|19109.05|18989.05|19109.09|18989.09|19106.77|18986.77|10
1640865560000|2021-12-30 11:59:20|19108.97|18988.97|19106.83|18986.83|19109.36|18989.36|19106.83|18986.83|9
1640865570000|2021-12-30 11:59:30|19106.84|18986.84|19106.16|18986.16|19106.84|18986.84|19105.8|18985.8|10
1640865580000|2021-12-30 11:59:40|19106.06|18986.06|19104.32|18984.32|19106.06|18986.06|19104.32|18984.32|10
1640865590000|2021-12-30 11:59:50|19104.11|18984.11|19104.33|18984.33|19104.43|18984.43|19103.79|18983.79|8
1640865600000|2021-12-30 12:00:00|19104.18|18984.18|19106.4|18986.4|19106.4|18986.4|19103.95|18983.95|10
1640865610000|2021-12-30 12:00:10|19107.66|18987.66|19109.89|18989.89|19109.89|18989.89|19107.63|18987.63|10
1640865620000|2021-12-30 12:00:20|19110.12|18990.12|19109.4|18989.4|19110.84|18990.84|19109.4|18989.4|10
1640865630000|2021-12-30 12:00:30|19108.66|18988.66|19102.01|18982.01|19109.03|18989.03|19102.01|18982.01|10
1640865640000|2021-12-30 12:00:40|19101.65|18981.65|19097.98|18977.98|19101.65|18981.65|19097.98|18977.98|10
1640865650000|2021-12-30 12:00:50|19097.38|18977.38|19089.73|18969.73|19097.38|18977.38|19089.73|18969.73|10
1640865660000|2021-12-30 12:01:00|19089.68|18969.68|19086.21|18966.21|19089.97|18969.97|19086.21|18966.21|10
1640865670000|2021-12-30 12:01:10|19086.11|18966.11|19083.22|18963.22|19086.11|18966.11|19083.22|18963.22|10
1640865680000|2021-12-30 12:01:20|19083.03|18963.03|19077.13|18957.13|19083.03|18963.03|19077.13|18957.13|10
1640865690000|2021-12-30 12:01:30|19077.15|18957.15|19072.5|18952.5|19077.21|18957.21|19072.5|18952.5|10
1640865700000|2021-12-30 12:01:40|19071.97|18951.97|19074.9|18954.9|19075.04|18955.04|19071.97|18951.97|10
1640865710000|2021-12-30 12:01:50|19075.1|18955.1|19076.54|18956.54|19076.54|18956.54|19074.63|18954.63|10
1640865720000|2021-12-30 12:02:00|19076.57|18956.57|19077.45|18957.45|19078.35|18958.35|19076.57|18956.57|10
1640865730000|2021-12-30 12:02:10|19077.8|18957.8|19079.87|18959.87|19079.87|18959.87|19077.8|18957.8|10
1640865740000|2021-12-30 12:02:20|19080.05|18960.05|19083.1|18963.1|19083.2|18963.2|19080.05|18960.05|10
1640865750000|2021-12-30 12:02:30|19083.25|18963.25|19085.92|18965.92|19085.92|18965.92|19082.97|18962.97|10
1640865760000|2021-12-30 12:02:40|19085.71|18965.71|19086.63|18966.63|19086.63|18966.63|19085.22|18965.22|10
1640865770000|2021-12-30 12:02:50|19086.89|18966.89|19087.32|18967.32|19087.32|18967.32|19086.52|18966.52|10
1640865780000|2021-12-30 12:03:00|19087.16|18967.16|19087.55|18967.55|19087.55|18967.55|19086.68|18966.68|10
1640865790000|2021-12-30 12:03:10|19087.53|18967.53|19085.77|18965.77|19087.56|18967.56|19085.77|18965.77|10
1640865800000|2021-12-30 12:03:20|19085.62|18965.62|19078.84|18958.84|19085.62|18965.62|19078.84|18958.84|10
1640865810000|2021-12-30 12:03:30|19078.76|18958.76|19077.54|18957.54|19078.76|18958.76|19077.54|18957.54|9
1640865820000|2021-12-30 12:03:40|19077.52|18957.52|19075.57|18955.57|19077.52|18957.52|19075.57|18955.57|8
1640865830000|2021-12-30 12:03:50|19074.88|18954.88|19072.21|18952.21|19075.05|18955.05|19072.21|18952.21|10
1640865840000|2021-12-30 12:04:00|19071.94|18951.94|19070.4|18950.4|19072.05|18952.05|19070.4|18950.4|10
1640865850000|2021-12-30 12:04:10|19070.53|18950.53|19069.33|18949.33|19070.53|18950.53|19069.01|18949.01|10
1640865860000|2021-12-30 12:04:20|19069.45|18949.45|19069.57|18949.57|19070.26|18950.26|19069.45|18949.45|10
1640865870000|2021-12-30 12:04:30|19069.76|18949.76|19069.52|18949.52|19069.95|18949.95|19069.52|18949.52|9
1640865880000|2021-12-30 12:04:40|19069.39|18949.39|19069.56|18949.56|19069.77|18949.77|19069.24|18949.24|9
1640865890000|2021-12-30 12:04:50|19069.53|18949.53|19069.36|18949.36|19069.55|18949.55|19068.97|18948.97|8
1640865900000|2021-12-30 12:05:00|19069.23|18949.23|19066.96|18946.96|19069.6|18949.6|19066.96|18946.96|10
1640865910000|2021-12-30 12:05:10|19066.99|18946.99|19061.23|18941.23|19067.03|18947.03|19061.23|18941.23|10
1640865920000|2021-12-30 12:05:20|19061.01|18941.01|19056.47|18936.47|19061.01|18941.01|19056.1|18936.1|10
1640865930000|2021-12-30 12:05:30|19055.26|18935.26|19054.49|18934.49|19055.26|18935.26|19054.28|18934.28|10
1640865940000|2021-12-30 12:05:40|19055.5|18935.5|19055.61|18935.61|19055.61|18935.61|19055.2|18935.2|9
1640865950000|2021-12-30 12:05:50|19056.45|18936.45|19058.4|18938.4|19058.4|18938.4|19055.74|18935.74|10
1640865960000|2021-12-30 12:06:00|19059.15|18939.15|19063.43|18943.43|19063.43|18943.43|19059.15|18939.15|10
1640865970000|2021-12-30 12:06:10|19063.32|18943.32|19065.87|18945.87|19065.87|18945.87|19063.32|18943.32|10
1640865980000|2021-12-30 12:06:20|19066.38|18946.38|19061.58|18941.58|19066.58|18946.58|19061.58|18941.58|10
1640865990000|2021-12-30 12:06:30|19061.49|18941.49|19058.35|18938.35|19061.49|18941.49|19058.25|18938.25|10
1640866000000|2021-12-30 12:06:40|19056.66|18936.66|19055.18|18935.18|19056.76|18936.76|19055|18935|9
1640866010000|2021-12-30 12:06:50|19054.85|18934.85|19053.86|18933.86|19054.85|18934.85|19053.33|18933.33|9
1640866020000|2021-12-30 12:07:00|19053.67|18933.67|19053.39|18933.39|19053.89|18933.89|19053.25|18933.25|9
1640866030000|2021-12-30 12:07:10|19052.44|18932.44|19052.61|18932.61|19053.02|18933.02|19052.44|18932.44|10
1640866040000|2021-12-30 12:07:20|19052.37|18932.37|19050.16|18930.16|19052.37|18932.37|19050.16|18930.16|10
1640866050000|2021-12-30 12:07:30|19049.49|18929.49|19048.2|18928.2|19049.49|18929.49|19048.2|18928.2|10
1640866060000|2021-12-30 12:07:40|19048.33|18928.33|19046.46|18926.46|19048.33|18928.33|19046.46|18926.46|9
1640866070000|2021-12-30 12:07:50|19046.34|18926.34|19046.15|18926.15|19046.35|18926.35|19045.85|18925.85|10
1640866080000|2021-12-30 12:08:00|19046.46|18926.46|19047.66|18927.66|19048.05|18928.05|19046.46|18926.46|10
1640866090000|2021-12-30 12:08:10|19048.2|18928.2|19046.91|18926.91|19048.37|18928.37|19046.91|18926.91|9
1640866100000|2021-12-30 12:08:20|19046.83|18926.83|19045.55|18925.55|19046.83|18926.83|19045.08|18925.08|9
1640866110000|2021-12-30 12:08:30|19045.48|18925.48|19043.1|18923.1|19045.8|18925.8|19043.1|18923.1|10
1640866120000|2021-12-30 12:08:40|19042.73|18922.73|19041.43|18921.43|19042.73|18922.73|19040.8|18920.8|9
1640866130000|2021-12-30 12:08:50|19041.5|18921.5|19041.63|18921.63|19041.63|18921.63|19040.39|18920.39|10
1640866140000|2021-12-30 12:09:00|19041.74|18921.74|19044.33|18924.33|19044.33|18924.33|19041.74|18921.74|9
1640866150000|2021-12-30 12:09:10|19045.29|18925.29|19046.42|18926.42|19046.42|18926.42|19045.14|18925.14|9
1640866160000|2021-12-30 12:09:20|19046.43|18926.43|19051.54|18931.54|19051.54|18931.54|19046.43|18926.43|10
1640866170000|2021-12-30 12:09:30|19052.2|18932.2|19052.4|18932.4|19052.8|18932.8|19052.2|18932.2|9
1640866180000|2021-12-30 12:09:40|19052.52|18932.52|19052.26|18932.26|19053.33|18933.33|19052.05|18932.05|10
1640866190000|2021-12-30 12:09:50|19052.18|18932.18|19049.47|18929.47|19052.18|18932.18|19049.47|18929.47|10
1640866200000|2021-12-30 12:10:00|19049.28|18929.28|19049.7|18929.7|19049.7|18929.7|19048.76|18928.76|10
1640866210000|2021-12-30 12:10:10|19049.62|18929.62|19049.09|18929.09|19050|18930|19048.99|18928.99|9
1640866220000|2021-12-30 12:10:20|19048.7|18928.7|19048.71|18928.71|19048.93|18928.93|19048.21|18928.21|8
1640866230000|2021-12-30 12:10:30|19048.61|18928.61|19049.12|18929.12|19049.12|18929.12|19048.27|18928.27|9
1640866240000|2021-12-30 12:10:40|19049.53|18929.53|19052.84|18932.84|19052.84|18932.84|19049.53|18929.53|10
1640866250000|2021-12-30 12:10:50|19053.62|18933.62|19056.1|18936.1|19056.1|18936.1|19053.62|18933.62|9
1640866260000|2021-12-30 12:11:00|19056.24|18936.24|19054.55|18934.55|19056.6|18936.6|19054.55|18934.55|10
1640866270000|2021-12-30 12:11:10|19054.02|18934.02|19051.84|18931.84|19054.57|18934.57|19051.84|18931.84|10
1640866280000|2021-12-30 12:11:20|19052.1|18932.1|19055.26|18935.26|19055.26|18935.26|19052.1|18932.1|10
1640866290000|2021-12-30 12:11:30|19055.3|18935.3|19051.37|18931.37|19055.3|18935.3|19051.37|18931.37|10
1640866300000|2021-12-30 12:11:40|19050.64|18930.64|19049.09|18929.09|19050.77|18930.77|19049.09|18929.09|8
1640866310000|2021-12-30 12:11:50|19048.85|18928.85|19048.96|18928.96|19049.62|18929.62|19048.85|18928.85|9
1640866320000|2021-12-30 12:12:00|19048.84|18928.84|19048.14|18928.14|19049.09|18929.09|19048.05|18928.05|9
1640866330000|2021-12-30 12:12:10|19048.1|18928.1|19050.49|18930.49|19050.49|18930.49|19047.88|18927.88|7
1640866340000|2021-12-30 12:12:20|19051.45|18931.45|19052.17|18932.17|19052.3|18932.3|19051.45|18931.45|10
1640866350000|2021-12-30 12:12:30|19052.06|18932.06|19053.2|18933.2|19053.2|18933.2|19052.06|18932.06|9
1640866360000|2021-12-30 12:12:40|19053.13|18933.13|19053.42|18933.42|19053.42|18933.42|19052.91|18932.91|9
1640866370000|2021-12-30 12:12:50|19053.32|18933.32|19053.7|18933.7|19053.7|18933.7|19053.1|18933.1|8
1640866380000|2021-12-30 12:13:00|19053.62|18933.62|19054.89|18934.89|19054.89|18934.89|19053.58|18933.58|10
1640866390000|2021-12-30 12:13:10|19054.41|18934.41|19056.28|18936.28|19056.28|18936.28|19054.41|18934.41|10
1640866400000|2021-12-30 12:13:20|19057.39|18937.39|19062.41|18942.41|19062.41|18942.41|19057.39|18937.39|10
1640866410000|2021-12-30 12:13:30|19062.71|18942.71|19064.47|18944.47|19064.8|18944.8|19062.44|18942.44|10
1640866420000|2021-12-30 12:13:40|19064.43|18944.43|19065.24|18945.24|19065.79|18945.79|19064.43|18944.43|10
1640866430000|2021-12-30 12:13:50|19065.08|18945.08|19064.13|18944.13|19065.23|18945.23|19064.13|18944.13|9
1640866440000|2021-12-30 12:14:00|19064.01|18944.01|19067.41|18947.41|19067.41|18947.41|19064.01|18944.01|7
1640866450000|2021-12-30 12:14:10|19067.86|18947.86|19072.67|18952.67|19072.67|18952.67|19067.86|18947.86|10
1640866460000|2021-12-30 12:14:20|19073.43|18953.43|19073.28|18953.28|19073.98|18953.98|19073.28|18953.28|10
1640866470000|2021-12-30 12:14:30|19073.06|18953.06|19073.82|18953.82|19074.83|18954.83|19073.04|18953.04|10
1640866480000|2021-12-30 12:14:40|19074.1|18954.1|19073.73|18953.73|19074.65|18954.65|19073.73|18953.73|10
1640866490000|2021-12-30 12:14:50|19074.31|18954.31|19073.17|18953.17|19074.32|18954.32|19073.17|18953.17|10
1640866500000|2021-12-30 12:15:00|19073.14|18953.14|19073.05|18953.05|19073.14|18953.14|19071.92|18951.92|10
1640866510000|2021-12-30 12:15:10|19073.18|18953.18|19074.02|18954.02|19074.02|18954.02|19073.07|18953.07|10
1640866520000|2021-12-30 12:15:20|19074.2|18954.2|19075.84|18955.84|19075.84|18955.84|19073.67|18953.67|10
1640866530000|2021-12-30 12:15:30|19076.22|18956.22|19080.04|18960.04|19080.05|18960.05|19076.22|18956.22|10
1640866540000|2021-12-30 12:15:40|19080.13|18960.13|19081.56|18961.56|19081.56|18961.56|19080.13|18960.13|10
1640866550000|2021-12-30 12:15:50|19081.66|18961.66|19081.52|18961.52|19081.69|18961.69|19081.05|18961.05|9
1640866560000|2021-12-30 12:16:00|19081.72|18961.72|19081.12|18961.12|19082.01|18962.01|19081.12|18961.12|7
1640866570000|2021-12-30 12:16:10|19081.01|18961.01|19080.44|18960.44|19081.01|18961.01|19080.44|18960.44|8
1640866580000|2021-12-30 12:16:20|19080.38|18960.38|19081.22|18961.22|19081.22|18961.22|19080.24|18960.24|7
1640866590000|2021-12-30 12:16:30|19081.21|18961.21|19081.77|18961.77|19081.85|18961.85|19081.21|18961.21|7
1640866600000|2021-12-30 12:16:40|19081.82|18961.82|19082.71|18962.71|19082.71|18962.71|19081.59|18961.59|9
1640866610000|2021-12-30 12:16:50|19082.72|18962.72|19083.66|18963.66|19083.66|18963.66|19082.72|18962.72|9
1640866620000|2021-12-30 12:17:00|19083.37|18963.37|19089.15|18969.15|19089.15|18969.15|19083.19|18963.19|10
1640866630000|2021-12-30 12:17:10|19089.49|18969.49|19092.03|18972.03|19092.07|18972.07|19089.49|18969.49|10
1640866640000|2021-12-30 12:17:20|19092.24|18972.24|19093.33|18973.33|19093.64|18973.64|19092.24|18972.24|9
1640866650000|2021-12-30 12:17:30|19093.12|18973.12|19096.18|18976.18|19096.18|18976.18|19093.05|18973.05|10
1640866660000|2021-12-30 12:17:40|19096.11|18976.11|19095.87|18975.87|19096.33|18976.33|19095.74|18975.74|10
1640866670000|2021-12-30 12:17:50|19095.78|18975.78|19096.94|18976.94|19096.94|18976.94|19095.78|18975.78|8
1640866680000|2021-12-30 12:18:00|19097.13|18977.13|19099.89|18979.89|19099.89|18979.89|19097.13|18977.13|10
1640866690000|2021-12-30 12:18:10|19100.4|18980.4|19102.62|18982.62|19102.62|18982.62|19100.4|18980.4|10
1640866700000|2021-12-30 12:18:20|19103.54|18983.54|19115.01|18995.01|19115.01|18995.01|19103.54|18983.54|10
1640866710000|2021-12-30 12:18:30|19115.72|18995.72|19124.27|19004.27|19124.27|19004.27|19115.72|18995.72|10
1640866720000|2021-12-30 12:18:40|19124.3|19004.3|19127.17|19007.17|19127.17|19007.17|19123.91|19003.91|10
1640866730000|2021-12-30 12:18:50|19127.71|19007.71|19132.91|19012.91|19132.91|19012.91|19127.71|19007.71|9
1640866740000|2021-12-30 12:19:00|19133|19013|19132.33|19012.33|19133|19013|19131.36|19011.36|10
1640866750000|2021-12-30 12:19:10|19132.85|19012.85|19131.98|19011.98|19133.54|19013.54|19131.98|19011.98|10
1640866760000|2021-12-30 12:19:20|19131.7|19011.7|19130.38|19010.38|19131.95|19011.95|19130.38|19010.38|10
1640866770000|2021-12-30 12:19:30|19129.79|19009.79|19128.04|19008.04|19129.79|19009.79|19128.04|19008.04|9
1640866780000|2021-12-30 12:19:40|19127.55|19007.55|19129.56|19009.56|19129.56|19009.56|19127.51|19007.51|10
1640866790000|2021-12-30 12:19:50|19129.5|19009.5|19126.83|19006.83|19129.5|19009.5|19126.83|19006.83|10
1640866800000|2021-12-30 12:20:00|19127.66|19007.66|19130.36|19010.36|19130.36|19010.36|19127.66|19007.66|10
1640866810000|2021-12-30 12:20:10|19130.43|19010.43|19127.85|19007.85|19130.43|19010.43|19127.85|19007.85|10
1640866820000|2021-12-30 12:20:20|19127.64|19007.64|19126.56|19006.56|19127.8|19007.8|19126.27|19006.27|9
1640866830000|2021-12-30 12:20:30|19126.61|19006.61|19127.32|19007.32|19127.32|19007.32|19126.39|19006.39|10
1640866840000|2021-12-30 12:20:40|19127.95|19007.95|19131.14|19011.14|19131.32|19011.32|19127.56|19007.56|10
1640866850000|2021-12-30 12:20:50|19131.46|19011.46|19129.45|19009.45|19131.5|19011.5|19129.45|19009.45|10
1640866860000|2021-12-30 12:21:00|19129.39|19009.39|19127.35|19007.35|19129.5|19009.5|19127.35|19007.35|10
1640866870000|2021-12-30 12:21:10|19127.28|19007.28|19127.59|19007.59|19127.59|19007.59|19124.93|19004.93|10
1640866880000|2021-12-30 12:21:20|19128.43|19008.43|19129.5|19009.5|19130.03|19010.03|19128.43|19008.43|9
1640866890000|2021-12-30 12:21:30|19129.6|19009.6|19130.97|19010.97|19130.97|19010.97|19129.45|19009.45|10
1640866900000|2021-12-30 12:21:40|19130.83|19010.83|19132.51|19012.51|19132.51|19012.51|19130.69|19010.69|10
1640866910000|2021-12-30 12:21:50|19132.63|19012.63|19138.04|19018.04|19138.04|19018.04|19132.63|19012.63|10
1640866920000|2021-12-30 12:22:00|19138.27|19018.27|19138.94|19018.94|19139.63|19019.63|19138.27|19018.27|10
1640866930000|2021-12-30 12:22:10|19139.25|19019.25|19141.11|19021.11|19141.11|19021.11|19139.25|19019.25|9
1640866940000|2021-12-30 12:22:20|19141.17|19021.17|19144.77|19024.77|19144.77|19024.77|19141.13|19021.13|10
1640866950000|2021-12-30 12:22:30|19145.16|19025.16|19144|19024|19145.25|19025.25|19143.79|19023.79|10
1640866960000|2021-12-30 12:22:40|19143.68|19023.68|19142.07|19022.07|19143.91|19023.91|19142.07|19022.07|10
1640866970000|2021-12-30 12:22:50|19141.97|19021.97|19141.51|19021.51|19142.8|19022.8|19141.51|19021.51|10
1640866980000|2021-12-30 12:23:00|19141.31|19021.31|19145.44|19025.44|19145.44|19025.44|19141.31|19021.31|10
1640866990000|2021-12-30 12:23:10|19147.07|19027.07|19153.08|19033.08|19153.08|19033.08|19147.07|19027.07|10
1640867000000|2021-12-30 12:23:20|19153.94|19033.94|19158.6|19038.6|19159.22|19039.22|19153.94|19033.94|10
1640867010000|2021-12-30 12:23:30|19158.26|19038.26|19157.06|19037.06|19159.17|19039.17|19157.06|19037.06|9
1640867020000|2021-12-30 12:23:40|19157.3|19037.3|19158.38|19038.38|19158.52|19038.52|19156.53|19036.53|10
1640867030000|2021-12-30 12:23:50|19158.66|19038.66|19163.94|19043.94|19163.94|19043.94|19158.66|19038.66|10
1640867040000|2021-12-30 12:24:00|19164.19|19044.19|19166.06|19046.06|19167.41|19047.41|19164.19|19044.19|10
1640867050000|2021-12-30 12:24:10|19166.29|19046.29|19164.92|19044.92|19166.29|19046.29|19164.7|19044.7|9
1640867060000|2021-12-30 12:24:20|19165.48|19045.48|19167.56|19047.56|19167.78|19047.78|19165.48|19045.48|10
1640867070000|2021-12-30 12:24:30|19168.25|19048.25|19170.64|19050.64|19171.6|19051.6|19168.25|19048.25|10
1640867080000|2021-12-30 12:24:40|19170.1|19050.1|19169.9|19049.9|19170.63|19050.63|19169.67|19049.67|10
1640867090000|2021-12-30 12:24:50|19169.87|19049.87|19170.09|19050.09|19170.33|19050.33|19169.78|19049.78|10
1640867100000|2021-12-30 12:25:00|19169.8|19049.8|19168.41|19048.41|19170.06|19050.06|19168.41|19048.41|10
1640867110000|2021-12-30 12:25:10|19168.67|19048.67|19173.05|19053.05|19173.05|19053.05|19168.67|19048.67|10
1640867120000|2021-12-30 12:25:20|19173.14|19053.14|19178.15|19058.15|19178.47|19058.47|19173.14|19053.14|9
1640867130000|2021-12-30 12:25:30|19178.22|19058.22|19179.43|19059.43|19179.43|19059.43|19177.9|19057.9|10
1640867140000|2021-12-30 12:25:40|19181.16|19061.16|19181.53|19061.53|19183.21|19063.21|19181.07|19061.07|10
1640867150000|2021-12-30 12:25:50|19181.42|19061.42|19181.55|19061.55|19181.83|19061.83|19181.18|19061.18|10
1640867160000|2021-12-30 12:26:00|19181.56|19061.56|19179.73|19059.73|19181.72|19061.72|19179.73|19059.73|10
1640867170000|2021-12-30 12:26:10|19179.89|19059.89|19175.46|19055.46|19180.51|19060.51|19175.46|19055.46|10
1640867180000|2021-12-30 12:26:20|19174.97|19054.97|19173.97|19053.97|19175.59|19055.59|19173.28|19053.28|10
1640867190000|2021-12-30 12:26:30|19173.99|19053.99|19174.62|19054.62|19174.62|19054.62|19171.64|19051.64|9
1640867200000|2021-12-30 12:26:40|19175.2|19055.2|19178.07|19058.07|19178.07|19058.07|19174.5|19054.5|10
1640867210000|2021-12-30 12:26:50|19179.09|19059.09|19184.28|19064.28|19184.28|19064.28|19179.09|19059.09|10
1640867220000|2021-12-30 12:27:00|19185.55|19065.55|19186.07|19066.07|19186.94|19066.94|19185.55|19065.55|10
1640867230000|2021-12-30 12:27:10|19185.85|19065.85|19181.93|19061.93|19186.11|19066.11|19181.93|19061.93|9
1640867240000|2021-12-30 12:27:20|19181.17|19061.17|19179.86|19059.86|19181.23|19061.23|19179.76|19059.76|9
1640867250000|2021-12-30 12:27:30|19179.94|19059.94|19182.52|19062.52|19182.52|19062.52|19179.15|19059.15|10
1640867260000|2021-12-30 12:27:40|19183.85|19063.85|19188.89|19068.89|19188.89|19068.89|19183.85|19063.85|10
1640867270000|2021-12-30 12:27:50|19190.78|19070.78|19191.81|19071.81|19191.81|19071.81|19190.78|19070.78|10
1640867280000|2021-12-30 12:28:00|19192.46|19072.46|19192.39|19072.39|19192.7|19072.7|19191.99|19071.99|10
1640867290000|2021-12-30 12:28:10|19191.98|19071.98|19190.63|19070.63|19191.98|19071.98|19189.41|19069.41|10
1640867300000|2021-12-30 12:28:20|19191.28|19071.28|19191.66|19071.66|19191.83|19071.83|19190.86|19070.86|10
1640867310000|2021-12-30 12:28:30|19191.76|19071.76|19191.98|19071.98|19192.71|19072.71|19191.5|19071.5|10
1640867320000|2021-12-30 12:28:40|19191.92|19071.92|19188.05|19068.05|19191.92|19071.92|19188.05|19068.05|10
1640867330000|2021-12-30 12:28:50|19187.13|19067.13|19181.84|19061.84|19187.13|19067.13|19181.84|19061.84|10
1640867340000|2021-12-30 12:29:00|19180.94|19060.94|19181.18|19061.18|19181.18|19061.18|19178.91|19058.91|10
1640867350000|2021-12-30 12:29:10|19182.41|19062.41|19184.4|19064.4|19184.41|19064.41|19182.41|19062.41|10
1640867360000|2021-12-30 12:29:20|19182.48|19062.48|19178.8|19058.8|19182.48|19062.48|19178.8|19058.8|9
1640867370000|2021-12-30 12:29:30|19178.35|19058.35|19176|19056|19178.35|19058.35|19175.56|19055.56|10
1640867380000|2021-12-30 12:29:40|19174.9|19054.9|19171.11|19051.11|19174.9|19054.9|19171.11|19051.11|10
1640867390000|2021-12-30 12:29:50|19171.41|19051.41|19174.42|19054.42|19174.42|19054.42|19171.41|19051.41|10
1640867400000|2021-12-30 12:30:00|19175.06|19055.06|19176.79|19056.79|19178.04|19058.04|19175.06|19055.06|10
1640867410000|2021-12-30 12:30:10|19175.79|19055.79|19175.68|19055.68|19176.49|19056.49|19175.06|19055.06|10
1640867420000|2021-12-30 12:30:20|19175.1|19055.1|19171.62|19051.62|19175.1|19055.1|19171.62|19051.62|10
1640867430000|2021-12-30 12:30:30|19171.42|19051.42|19170.88|19050.88|19171.42|19051.42|19169.97|19049.97|9
1640867440000|2021-12-30 12:30:40|19171.05|19051.05|19179.95|19059.95|19180.01|19060.01|19171.05|19051.05|10
1640867450000|2021-12-30 12:30:50|19180.71|19060.71|19184.52|19064.52|19184.52|19064.52|19180.58|19060.58|10
1640867460000|2021-12-30 12:31:00|19184.37|19064.37|19187.52|19067.52|19187.52|19067.52|19184.37|19064.37|10
1640867470000|2021-12-30 12:31:10|19187.39|19067.39|19185.09|19065.09|19187.39|19067.39|19184.71|19064.71|10
1640867480000|2021-12-30 12:31:20|19184.56|19064.56|19181.7|19061.7|19184.56|19064.56|19181.35|19061.35|10
1640867490000|2021-12-30 12:31:30|19181.07|19061.07|19178.59|19058.59|19181.07|19061.07|19178.59|19058.59|10
1640867500000|2021-12-30 12:31:40|19178.18|19058.18|19177.83|19057.83|19178.64|19058.64|19177.83|19057.83|9
1640867510000|2021-12-30 12:31:50|19177.86|19057.86|19180.84|19060.84|19180.84|19060.84|19177.65|19057.65|10
1640867520000|2021-12-30 12:32:00|19182.09|19062.09|19176.95|19056.95|19182.21|19062.21|19176.95|19056.95|10
1640867530000|2021-12-30 12:32:10|19176.79|19056.79|19172.81|19052.81|19176.79|19056.79|19172.66|19052.66|9
1640867540000|2021-12-30 12:32:20|19172.84|19052.84|19170.01|19050.01|19172.84|19052.84|19169.91|19049.91|10
1640867550000|2021-12-30 12:32:30|19169.74|19049.74|19169.51|19049.51|19169.74|19049.74|19168.11|19048.11|10
1640867560000|2021-12-30 12:32:40|19170.76|19050.76|19171.19|19051.19|19171.6|19051.6|19170.21|19050.21|10
1640867570000|2021-12-30 12:32:50|19171.85|19051.85|19172.04|19052.04|19172.16|19052.16|19171.14|19051.14|10
1640867580000|2021-12-30 12:33:00|19173.3|19053.3|19175.02|19055.02|19175.02|19055.02|19173.28|19053.28|10
1640867590000|2021-12-30 12:33:10|19175.22|19055.22|19178.03|19058.03|19178.03|19058.03|19175.22|19055.22|10
1640867600000|2021-12-30 12:33:20|19177.86|19057.86|19178.09|19058.09|19179.24|19059.24|19177.86|19057.86|10
1640867610000|2021-12-30 12:33:30|19177.97|19057.97|19177.73|19057.73|19178.18|19058.18|19177.73|19057.73|10
1640867620000|2021-12-30 12:33:40|19177.96|19057.96|19177.81|19057.81|19177.96|19057.96|19176.99|19056.99|10
1640867630000|2021-12-30 12:33:50|19177.34|19057.34|19176.79|19056.79|19177.34|19057.34|19176.44|19056.44|8
1640867640000|2021-12-30 12:34:00|19176.88|19056.88|19177.62|19057.62|19177.62|19057.62|19176.88|19056.88|7
1640867650000|2021-12-30 12:34:10|19177.68|19057.68|19177.48|19057.48|19178.36|19058.36|19177.48|19057.48|10
1640867660000|2021-12-30 12:34:20|19177.39|19057.39|19175.75|19055.75|19177.39|19057.39|19174.93|19054.93|10
1640867670000|2021-12-30 12:34:30|19175.5|19055.5|19177.32|19057.32|19177.32|19057.32|19175.5|19055.5|10
1640867680000|2021-12-30 12:34:40|19177.59|19057.59|19179.48|19059.48|19179.48|19059.48|19177.2|19057.2|9
1640867690000|2021-12-30 12:34:50|19180.03|19060.03|19182.84|19062.84|19182.84|19062.84|19180.03|19060.03|10
1640867700000|2021-12-30 12:35:00|19183.12|19063.12|19185.15|19065.15|19185.15|19065.15|19183.12|19063.12|10
1640867710000|2021-12-30 12:35:10|19185.12|19065.12|19186.63|19066.63|19186.63|19066.63|19184.78|19064.78|10
1640867720000|2021-12-30 12:35:20|19187.21|19067.21|19189.39|19069.39|19190.12|19070.12|19187.21|19067.21|10
1640867730000|2021-12-30 12:35:30|19189.06|19069.06|19188.45|19068.45|19189.91|19069.91|19188.39|19068.39|10
1640867740000|2021-12-30 12:35:40|19186.38|19066.38|19181.57|19061.57|19186.38|19066.38|19181.57|19061.57|10
1640867750000|2021-12-30 12:35:50|19180.86|19060.86|19177.33|19057.33|19180.86|19060.86|19177.33|19057.33|10
1640867760000|2021-12-30 12:36:00|19177.31|19057.31|19178.27|19058.27|19178.27|19058.27|19177.06|19057.06|10
1640867770000|2021-12-30 12:36:10|19178.48|19058.48|19175.16|19055.16|19178.48|19058.48|19175.16|19055.16|10
1640867780000|2021-12-30 12:36:20|19174.97|19054.97|19172.55|19052.55|19174.97|19054.97|19172.48|19052.48|10
1640867790000|2021-12-30 12:36:30|19172.44|19052.44|19172.16|19052.16|19173.35|19053.35|19172.16|19052.16|9
1640867800000|2021-12-30 12:36:40|19171.07|19051.07|19166.05|19046.05|19171.63|19051.63|19166.05|19046.05|10
1640867810000|2021-12-30 12:36:50|19165.83|19045.83|19162.58|19042.58|19165.83|19045.83|19162.58|19042.58|9
1640867820000|2021-12-30 12:37:00|19162.25|19042.25|19162.97|19042.97|19162.97|19042.97|19161.85|19041.85|10
1640867830000|2021-12-30 12:37:10|19163.97|19043.97|19163.51|19043.51|19164.32|19044.32|19163.16|19043.16|9
1640867840000|2021-12-30 12:37:20|19163.49|19043.49|19162.1|19042.1|19163.49|19043.49|19162.04|19042.04|9
1640867850000|2021-12-30 12:37:30|19162.03|19042.03|19162.49|19042.49|19162.77|19042.77|19161.69|19041.69|10
1640867860000|2021-12-30 12:37:40|19162.27|19042.27|19163.43|19043.43|19163.86|19043.86|19162.27|19042.27|10
1640867870000|2021-12-30 12:37:50|19163.37|19043.37|19166.64|19046.64|19166.95|19046.95|19163.3|19043.3|10
1640867880000|2021-12-30 12:38:00|19167.39|19047.39|19166.51|19046.51|19168|19048|19166.51|19046.51|9
1640867890000|2021-12-30 12:38:10|19165.99|19045.99|19163.22|19043.22|19165.99|19045.99|19163.06|19043.06|10
1640867900000|2021-12-30 12:38:20|19162.9|19042.9|19162.51|19042.51|19162.9|19042.9|19162.2|19042.2|9
1640867910000|2021-12-30 12:38:30|19162.57|19042.57|19161.68|19041.68|19162.87|19042.87|19161.45|19041.45|10
1640867920000|2021-12-30 12:38:40|19162.78|19042.78|19165.76|19045.76|19165.76|19045.76|19162.78|19042.78|10
1640867930000|2021-12-30 12:38:50|19165.8|19045.8|19166.42|19046.42|19166.64|19046.64|19165.8|19045.8|10
1640867940000|2021-12-30 12:39:00|19166.12|19046.12|19166.22|19046.22|19166.41|19046.41|19165.95|19045.95|10
1640867950000|2021-12-30 12:39:10|19165.77|19045.77|19166.98|19046.98|19166.98|19046.98|19165.63|19045.63|7
1640867960000|2021-12-30 12:39:20|19167.12|19047.12|19168.16|19048.16|19168.16|19048.16|19167.07|19047.07|10
1640867970000|2021-12-30 12:39:30|19168.06|19048.06|19168.73|19048.73|19168.73|19048.73|19168.01|19048.01|7
1640867980000|2021-12-30 12:39:40|19169.39|19049.39|19170.46|19050.46|19170.89|19050.89|19169.39|19049.39|10
1640867990000|2021-12-30 12:39:50|19170.19|19050.19|19171.71|19051.71|19171.71|19051.71|19170.05|19050.05|10
1640868000000|2021-12-30 12:40:00|19171.43|19051.43|19172.33|19052.33|19172.33|19052.33|19171.27|19051.27|10
1640868010000|2021-12-30 12:40:10|19172.82|19052.82|19173.44|19053.44|19173.44|19053.44|19172.65|19052.65|9
1640868020000|2021-12-30 12:40:20|19173.49|19053.49|19173.56|19053.56|19173.91|19053.91|19173.49|19053.49|10
1640868030000|2021-12-30 12:40:30|19173.66|19053.66|19177.09|19057.09|19177.09|19057.09|19173.66|19053.66|9
1640868040000|2021-12-30 12:40:40|19176.87|19056.87|19177.7|19057.7|19177.81|19057.81|19176.64|19056.64|9
1640868050000|2021-12-30 12:40:50|19177.79|19057.79|19176.96|19056.96|19178.08|19058.08|19176.96|19056.96|10
1640868060000|2021-12-30 12:41:00|19176.66|19056.66|19174.4|19054.4|19176.66|19056.66|19174.4|19054.4|10
1640868070000|2021-12-30 12:41:10|19174.49|19054.49|19176.46|19056.46|19176.46|19056.46|19174.49|19054.49|10
1640868080000|2021-12-30 12:41:20|19176.43|19056.43|19177.01|19057.01|19177.01|19057.01|19175.94|19055.94|9
1640868090000|2021-12-30 12:41:30|19177.04|19057.04|19178.07|19058.07|19178.07|19058.07|19177.04|19057.04|10
1640868100000|2021-12-30 12:41:40|19178.11|19058.11|19178.9|19058.9|19178.91|19058.91|19178.11|19058.11|9
1640868110000|2021-12-30 12:41:50|19178.8|19058.8|19176.21|19056.21|19178.84|19058.84|19176.21|19056.21|9
1640868120000|2021-12-30 12:42:00|19175.63|19055.63|19174.53|19054.53|19175.63|19055.63|19174.26|19054.26|10
1640868130000|2021-12-30 12:42:10|19174.11|19054.11|19173.67|19053.67|19174.11|19054.11|19173.25|19053.25|9
1640868140000|2021-12-30 12:42:20|19173.57|19053.57|19176.37|19056.37|19176.44|19056.44|19173.55|19053.55|10
1640868150000|2021-12-30 12:42:30|19177.52|19057.52|19181.91|19061.91|19181.92|19061.92|19177.52|19057.52|10
1640868160000|2021-12-30 12:42:40|19181.98|19061.98|19184.74|19064.74|19184.74|19064.74|19181.48|19061.48|10
1640868170000|2021-12-30 12:42:50|19184.53|19064.53|19185.09|19065.09|19185.47|19065.47|19184.53|19064.53|10
1640868180000|2021-12-30 12:43:00|19184.48|19064.48|19180.04|19060.04|19184.48|19064.48|19180.04|19060.04|10
1640868190000|2021-12-30 12:43:10|19180.15|19060.15|19179.84|19059.84|19180.29|19060.29|19179.74|19059.74|10
1640868200000|2021-12-30 12:43:20|19180.24|19060.24|19178.88|19058.88|19180.35|19060.35|19178.88|19058.88|9
1640868210000|2021-12-30 12:43:30|19178.26|19058.26|19175.79|19055.79|19178.26|19058.26|19175.79|19055.79|10
1640868220000|2021-12-30 12:43:40|19175.66|19055.66|19175.37|19055.37|19175.66|19055.66|19174.77|19054.77|9
1640868230000|2021-12-30 12:43:50|19175.28|19055.28|19175.18|19055.18|19175.33|19055.33|19175.09|19055.09|8
1640868240000|2021-12-30 12:44:00|19174.75|19054.75|19175.65|19055.65|19175.65|19055.65|19174.47|19054.47|9
1640868250000|2021-12-30 12:44:10|19175.02|19055.02|19175.32|19055.32|19175.99|19055.99|19175.02|19055.02|9
1640868260000|2021-12-30 12:44:20|19174.77|19054.77|19174.29|19054.29|19174.77|19054.77|19174.19|19054.19|10
1640868270000|2021-12-30 12:44:30|19174.3|19054.3|19174.31|19054.31|19174.82|19054.82|19174.14|19054.14|10
1640868280000|2021-12-30 12:44:40|19173.57|19053.57|19168.2|19048.2|19173.57|19053.57|19168.2|19048.2|10
1640868290000|2021-12-30 12:44:50|19167.71|19047.71|19164.72|19044.72|19167.71|19047.71|19164.58|19044.58|10
1640868300000|2021-12-30 12:45:00|19164.65|19044.65|19164.58|19044.58|19165.23|19045.23|19164.58|19044.58|9
1640868310000|2021-12-30 12:45:10|19164.81|19044.81|19163.81|19043.81|19164.81|19044.81|19163.81|19043.81|10
1640868320000|2021-12-30 12:45:20|19163.33|19043.33|19159.07|19039.07|19163.33|19043.33|19159.07|19039.07|10
1640868330000|2021-12-30 12:45:30|19157.46|19037.46|19153.12|19033.12|19157.46|19037.46|19153.12|19033.12|9
1640868340000|2021-12-30 12:45:40|19153|19033|19148.12|19028.12|19153.44|19033.44|19148.12|19028.12|10
1640868350000|2021-12-30 12:45:50|19147.54|19027.54|19145.39|19025.39|19147.54|19027.54|19145.3|19025.3|8
1640868360000|2021-12-30 12:46:00|19145.38|19025.38|19145.44|19025.44|19145.83|19025.83|19145.25|19025.25|9
1640868370000|2021-12-30 12:46:10|19145.34|19025.34|19146.56|19026.56|19146.59|19026.59|19144.89|19024.89|10
1640868380000|2021-12-30 12:46:20|19146.62|19026.62|19145.13|19025.13|19146.62|19026.62|19145.04|19025.04|10
1640868390000|2021-12-30 12:46:30|19144.79|19024.79|19143.8|19023.8|19145.88|19025.88|19143.8|19023.8|10
1640868400000|2021-12-30 12:46:40|19143.71|19023.71|19142.37|19022.37|19143.71|19023.71|19142.37|19022.37|9
1640868410000|2021-12-30 12:46:50|19142.45|19022.45|19142.56|19022.56|19142.76|19022.76|19141.17|19021.17|10
1640868420000|2021-12-30 12:47:00|19142.85|19022.85|19144.48|19024.48|19144.65|19024.65|19142.85|19022.85|10
1640868430000|2021-12-30 12:47:10|19144.99|19024.99|19143.1|19023.1|19145.24|19025.24|19143.1|19023.1|10
1640868440000|2021-12-30 12:47:20|19142.98|19022.98|19141.88|19021.88|19142.98|19022.98|19141.88|19021.88|10
1640868450000|2021-12-30 12:47:30|19141.06|19021.06|19140.6|19020.6|19141.33|19021.33|19140.6|19020.6|8
1640868460000|2021-12-30 12:47:40|19140.06|19020.06|19137.7|19017.7|19140.06|19020.06|19137.7|19017.7|10
1640868470000|2021-12-30 12:47:50|19138.21|19018.21|19137.86|19017.86|19138.21|19018.21|19137.74|19017.74|10
1640868480000|2021-12-30 12:48:00|19137.94|19017.94|19138.37|19018.37|19139.24|19019.24|19137.94|19017.94|9
1640868490000|2021-12-30 12:48:10|19138.81|19018.81|19140.15|19020.15|19140.15|19020.15|19138.06|19018.06|10
1640868500000|2021-12-30 12:48:20|19140.87|19020.87|19144.12|19024.12|19144.39|19024.39|19140.87|19020.87|9
1640868510000|2021-12-30 12:48:30|19144.23|19024.23|19147.01|19027.01|19147.01|19027.01|19143.99|19023.99|10
1640868520000|2021-12-30 12:48:40|19147.85|19027.85|19149.02|19029.02|19149.02|19029.02|19147.85|19027.85|10
1640868530000|2021-12-30 12:48:50|19149.06|19029.06|19148.44|19028.44|19149.06|19029.06|19148.06|19028.06|10
1640868540000|2021-12-30 12:49:00|19148.47|19028.47|19149.36|19029.36|19149.76|19029.76|19148.47|19028.47|10
1640868550000|2021-12-30 12:49:10|19149.17|19029.17|19149.42|19029.42|19150.11|19030.11|19148.94|19028.94|9
1640868560000|2021-12-30 12:49:20|19149.59|19029.59|19151.24|19031.24|19151.24|19031.24|19149.59|19029.59|10
1640868570000|2021-12-30 12:49:30|19151.65|19031.65|19151.63|19031.63|19152.24|19032.24|19151.63|19031.63|9
1640868580000|2021-12-30 12:49:40|19151.76|19031.76|19151.49|19031.49|19151.76|19031.76|19151.24|19031.24|9
1640868590000|2021-12-30 12:49:50|19151.5|19031.5|19151.66|19031.66|19151.84|19031.84|19150.89|19030.89|10
1640868600000|2021-12-30 12:50:00|19151.8|19031.8|19154.99|19034.99|19154.99|19034.99|19151.8|19031.8|10
1640868610000|2021-12-30 12:50:10|19155.6|19035.6|19158.16|19038.16|19158.16|19038.16|19155.6|19035.6|9
1640868620000|2021-12-30 12:50:20|19158.39|19038.39|19157.71|19037.71|19158.5|19038.5|19157.61|19037.61|10
1640868630000|2021-12-30 12:50:30|19157.88|19037.88|19155.77|19035.77|19157.88|19037.88|19155.59|19035.59|10
1640868640000|2021-12-30 12:50:40|19155.79|19035.79|19156.67|19036.67|19156.67|19036.67|19155.66|19035.66|10
1640868650000|2021-12-30 12:50:50|19156.83|19036.83|19158.28|19038.28|19158.28|19038.28|19156.83|19036.83|10
1640868660000|2021-12-30 12:51:00|19161.18|19041.18|19175.78|19055.78|19175.78|19055.78|19161.18|19041.18|10
1640868670000|2021-12-30 12:51:10|19177.33|19057.33|19182.95|19062.95|19183.42|19063.42|19177.33|19057.33|10
1640868680000|2021-12-30 12:51:20|19183.29|19063.29|19182.95|19062.95|19184.13|19064.13|19182.85|19062.85|10
1640868690000|2021-12-30 12:51:30|19183.24|19063.24|19182.6|19062.6|19183.45|19063.45|19182.04|19062.04|9
1640868700000|2021-12-30 12:51:40|19182.21|19062.21|19179.98|19059.98|19182.26|19062.26|19179.98|19059.98|10
1640868710000|2021-12-30 12:51:50|19179.25|19059.25|19175.23|19055.23|19179.25|19059.25|19175.23|19055.23|10
1640868720000|2021-12-30 12:52:00|19175.21|19055.21|19177.07|19057.07|19177.13|19057.13|19175.21|19055.21|9
1640868730000|2021-12-30 12:52:10|19177.29|19057.29|19178.46|19058.46|19178.92|19058.92|19177.29|19057.29|10
1640868740000|2021-12-30 12:52:20|19178.52|19058.52|19181.42|19061.42|19181.66|19061.66|19178.52|19058.52|10
1640868750000|2021-12-30 12:52:30|19181.48|19061.48|19182.88|19062.88|19182.88|19062.88|19181.39|19061.39|9
1640868760000|2021-12-30 12:52:40|19183.12|19063.12|19184.17|19064.17|19184.35|19064.35|19183.12|19063.12|7
1640868770000|2021-12-30 12:52:50|19184.43|19064.43|19185.42|19065.42|19185.8|19065.8|19184.43|19064.43|10
1640868780000|2021-12-30 12:53:00|19185.12|19065.12|19183.71|19063.71|19185.12|19065.12|19183.71|19063.71|10
1640868790000|2021-12-30 12:53:10|19184.07|19064.07|19185.73|19065.73|19185.81|19065.81|19183.91|19063.91|9
1640868800000|2021-12-30 12:53:20|19186.63|19066.63|19186.68|19066.68|19186.93|19066.93|19186.18|19066.18|9
1640868810000|2021-12-30 12:53:30|19186.26|19066.26|19186.56|19066.56|19186.56|19066.56|19185.11|19065.11|10
1640868820000|2021-12-30 12:53:40|19186.6|19066.6|19185.6|19065.6|19186.87|19066.87|19185.57|19065.57|9
1640868830000|2021-12-30 12:53:50|19185.55|19065.55|19186.64|19066.64|19186.64|19066.64|19185.55|19065.55|10
1640868840000|2021-12-30 12:54:00|19186.91|19066.91|19186.91|19066.91|19187.17|19067.17|19186.43|19066.43|10
1640868850000|2021-12-30 12:54:10|19186.61|19066.61|19187.74|19067.74|19187.74|19067.74|19186.61|19066.61|10
1640868860000|2021-12-30 12:54:20|19187.69|19067.69|19187.11|19067.11|19187.9|19067.9|19186.77|19066.77|8
1640868870000|2021-12-30 12:54:30|19187.25|19067.25|19189.25|19069.25|19189.25|19069.25|19187.25|19067.25|9
1640868880000|2021-12-30 12:54:40|19189.21|19069.21|19187.85|19067.85|19189.3|19069.3|19187.85|19067.85|9
1640868890000|2021-12-30 12:54:50|19187.76|19067.76|19187.04|19067.04|19187.76|19067.76|19186.8|19066.8|10
1640868900000|2021-12-30 12:55:00|19188.01|19068.01|19187.31|19067.31|19188.33|19068.33|19187.31|19067.31|10
1640868910000|2021-12-30 12:55:10|19187.3|19067.3|19186.68|19066.68|19187.3|19067.3|19186.68|19066.68|8
1640868920000|2021-12-30 12:55:20|19186.79|19066.79|19184.28|19064.28|19187.76|19067.76|19184.28|19064.28|10
1640868930000|2021-12-30 12:55:30|19184.06|19064.06|19181.7|19061.7|19184.06|19064.06|19180.97|19060.97|10
1640868940000|2021-12-30 12:55:40|19181.47|19061.47|19181.1|19061.1|19182.27|19062.27|19181.1|19061.1|10
1640868950000|2021-12-30 12:55:50|19180.9|19060.9|19179.74|19059.74|19180.9|19060.9|19179.57|19059.57|9
1640868960000|2021-12-30 12:56:00|19179.96|19059.96|19172.88|19052.88|19180.08|19060.08|19172.88|19052.88|9
1640868970000|2021-12-30 12:56:10|19171.99|19051.99|19165.65|19045.65|19171.99|19051.99|19165.61|19045.61|10
1640868980000|2021-12-30 12:56:20|19165.73|19045.73|19163.57|19043.57|19165.73|19045.73|19163.57|19043.57|9
1640868990000|2021-12-30 12:56:30|19162.9|19042.9|19162.2|19042.2|19162.9|19042.9|19161.49|19041.49|9
1640869000000|2021-12-30 12:56:40|19162.4|19042.4|19163.41|19043.41|19163.51|19043.51|19162.35|19042.35|10
1640869010000|2021-12-30 12:56:50|19162.71|19042.71|19162.16|19042.16|19162.71|19042.71|19161.95|19041.95|9
1640869020000|2021-12-30 12:57:00|19162.94|19042.94|19159.99|19039.99|19163.12|19043.12|19159.99|19039.99|10
1640869030000|2021-12-30 12:57:10|19159.93|19039.93|19160.02|19040.02|19160.62|19040.62|19159.67|19039.67|10
1640869040000|2021-12-30 12:57:20|19160.46|19040.46|19160.13|19040.13|19161.23|19041.23|19159.32|19039.32|9
1640869050000|2021-12-30 12:57:30|19160.31|19040.31|19160.41|19040.41|19160.59|19040.59|19160.26|19040.26|10
1640869060000|2021-12-30 12:57:40|19160.43|19040.43|19160.68|19040.68|19161.14|19041.14|19160.43|19040.43|9
1640869070000|2021-12-30 12:57:50|19160.63|19040.63|19160.89|19040.89|19160.93|19040.93|19160.41|19040.41|8
1640869080000|2021-12-30 12:58:00|19161.17|19041.17|19161.39|19041.39|19161.42|19041.42|19161.17|19041.17|10
1640869090000|2021-12-30 12:58:10|19161.22|19041.22|19160.15|19040.15|19161.22|19041.22|19159.95|19039.95|9
1640869100000|2021-12-30 12:58:20|19160.07|19040.07|19158.58|19038.58|19160.07|19040.07|19158.58|19038.58|10
1640869110000|2021-12-30 12:58:30|19158|19038|19153.3|19033.3|19158|19038|19153.3|19033.3|10
1640869120000|2021-12-30 12:58:40|19152.66|19032.66|19148.24|19028.24|19153.05|19033.05|19148.24|19028.24|10
1640869130000|2021-12-30 12:58:50|19147.84|19027.84|19146.27|19026.27|19148.06|19028.06|19146.01|19026.01|10
1640869140000|2021-12-30 12:59:00|19146.24|19026.24|19144.18|19024.18|19146.24|19026.24|19144.18|19024.18|10
1640869150000|2021-12-30 12:59:10|19142.94|19022.94|19142.55|19022.55|19142.94|19022.94|19142.29|19022.29|10
1640869160000|2021-12-30 12:59:20|19142.02|19022.02|19141.79|19021.79|19142.52|19022.52|19141.34|19021.34|10
1640869170000|2021-12-30 12:59:30|19141.61|19021.61|19136.43|19016.43|19141.61|19021.61|19136.43|19016.43|10
1640869180000|2021-12-30 12:59:40|19135.94|19015.94|19133.8|19013.8|19135.94|19015.94|19133.64|19013.64|10
1640869190000|2021-12-30 12:59:50|19133.84|19013.84|19134.01|19014.01|19134.49|19014.49|19133.28|19013.28|10
1640869200000|2021-12-30 13:00:00|19133.32|19013.32|19133.43|19013.43|19134.19|19014.19|19132.83|19012.83|10
1640869210000|2021-12-30 13:00:10|19133.71|19013.71|19133.34|19013.34|19133.71|19013.71|19133.04|19013.04|9
1640869220000|2021-12-30 13:00:20|19133.45|19013.45|19138.44|19018.44|19138.44|19018.44|19133.45|19013.45|10
1640869230000|2021-12-30 13:00:30|19139.21|19019.21|19139.35|19019.35|19139.35|19019.35|19138.93|19018.93|10
1640869240000|2021-12-30 13:00:40|19139.72|19019.72|19140.09|19020.09|19140.68|19020.68|19139.72|19019.72|10
1640869250000|2021-12-30 13:00:50|19139.73|19019.73|19133.86|19013.86|19139.73|19019.73|19133.86|19013.86|10
1640869260000|2021-12-30 13:01:00|19133.74|19013.74|19132.98|19012.98|19134.47|19014.47|19132.78|19012.78|9
1640869270000|2021-12-30 13:01:10|19133.2|19013.2|19134.58|19014.58|19134.58|19014.58|19133.2|19013.2|10
1640869280000|2021-12-30 13:01:20|19134.29|19014.29|19137.75|19017.75|19138.04|19018.04|19134.29|19014.29|10
1640869290000|2021-12-30 13:01:30|19137.52|19017.52|19136.78|19016.78|19137.69|19017.69|19136.78|19016.78|10
1640869300000|2021-12-30 13:01:40|19136.9|19016.9|19135.5|19015.5|19137.26|19017.26|19135.5|19015.5|10
1640869310000|2021-12-30 13:01:50|19135.66|19015.66|19135.59|19015.59|19135.74|19015.74|19134.98|19014.98|9
1640869320000|2021-12-30 13:02:00|19135.98|19015.98|19133.17|19013.17|19135.98|19015.98|19133.06|19013.06|10
1640869330000|2021-12-30 13:02:10|19133.21|19013.21|19135.37|19015.37|19135.37|19015.37|19133.21|19013.21|9
1640869340000|2021-12-30 13:02:20|19135.2|19015.2|19134.95|19014.95|19135.64|19015.64|19134.81|19014.81|10
1640869350000|2021-12-30 13:02:30|19134.55|19014.55|19134.66|19014.66|19134.84|19014.84|19134.55|19014.55|10
1640869360000|2021-12-30 13:02:40|19134.4|19014.4|19134.35|19014.35|19134.88|19014.88|19134.19|19014.19|10
1640869370000|2021-12-30 13:02:50|19134.45|19014.45|19135.39|19015.39|19135.39|19015.39|19134.31|19014.31|10
1640869380000|2021-12-30 13:03:00|19135.45|19015.45|19134.79|19014.79|19135.58|19015.58|19134.47|19014.47|10
1640869390000|2021-12-30 13:03:10|19134.67|19014.67|19134.74|19014.74|19134.94|19014.94|19134.57|19014.57|10
1640869400000|2021-12-30 13:03:20|19134.29|19014.29|19132.08|19012.08|19134.29|19014.29|19132.08|19012.08|10
1640869410000|2021-12-30 13:03:30|19131.78|19011.78|19122.28|19002.28|19131.78|19011.78|19122.09|19002.09|10
1640869420000|2021-12-30 13:03:40|19121.2|19001.2|19116.95|18996.95|19121.2|19001.2|19116.87|18996.87|10
1640869430000|2021-12-30 13:03:50|19116.31|18996.31|19117.09|18997.09|19117.09|18997.09|19115.66|18995.66|9
1640869440000|2021-12-30 13:04:00|19117.1|18997.1|19115.08|18995.08|19117.1|18997.1|19115.08|18995.08|10
1640869450000|2021-12-30 13:04:10|19114.21|18994.21|19114.77|18994.77|19115.06|18995.06|19114.21|18994.21|9
1640869460000|2021-12-30 13:04:20|19114.25|18994.25|19113.43|18993.43|19114.48|18994.48|19113.27|18993.27|9
1640869470000|2021-12-30 13:04:30|19113.59|18993.59|19114.58|18994.58|19114.58|18994.58|19113.56|18993.56|9
1640869480000|2021-12-30 13:04:40|19114.78|18994.78|19116.13|18996.13|19116.13|18996.13|19114.78|18994.78|10
1640869490000|2021-12-30 13:04:50|19116.6|18996.6|19116.33|18996.33|19116.65|18996.65|19115.8|18995.8|9
1640869500000|2021-12-30 13:05:00|19116.43|18996.43|19118.52|18998.52|19118.8|18998.8|19116.43|18996.43|9
1640869510000|2021-12-30 13:05:10|19118.88|18998.88|19121.83|19001.83|19121.83|19001.83|19118.88|18998.88|10
1640869520000|2021-12-30 13:05:20|19122.47|19002.47|19122.68|19002.68|19123.46|19003.46|19122.47|19002.47|8
1640869530000|2021-12-30 13:05:30|19122.66|19002.66|19124.16|19004.16|19124.16|19004.16|19122.66|19002.66|10
1640869540000|2021-12-30 13:05:40|19124.17|19004.17|19123.37|19003.37|19124.17|19004.17|19123.16|19003.16|10
1640869550000|2021-12-30 13:05:50|19122.74|19002.74|19124.07|19004.07|19124.07|19004.07|19122.74|19002.74|9
1640869560000|2021-12-30 13:06:00|19123.83|19003.83|19123.56|19003.56|19123.89|19003.89|19122.35|19002.35|10
1640869570000|2021-12-30 13:06:10|19124.1|19004.1|19125.61|19005.61|19125.69|19005.69|19124.1|19004.1|10
1640869580000|2021-12-30 13:06:20|19125.66|19005.66|19125.35|19005.35|19126.88|19006.88|19124.54|19004.54|10
1640869590000|2021-12-30 13:06:30|19125.74|19005.74|19125.2|19005.2|19126.52|19006.52|19125.2|19005.2|9
1640869600000|2021-12-30 13:06:40|19125.07|19005.07|19123.5|19003.5|19125.07|19005.07|19123.5|19003.5|8
1640869610000|2021-12-30 13:06:50|19122.65|19002.65|19119.06|18999.06|19122.65|19002.65|19119.06|18999.06|10
1640869620000|2021-12-30 13:07:00|19118.47|18998.47|19115.32|18995.32|19118.47|18998.47|19115.32|18995.32|9
1640869630000|2021-12-30 13:07:10|19114.49|18994.49|19112.56|18992.56|19114.49|18994.49|19112.33|18992.33|10
1640869640000|2021-12-30 13:07:20|19113.63|18993.63|19112.33|18992.33|19114.29|18994.29|19112.33|18992.33|9
1640869650000|2021-12-30 13:07:30|19112.99|18992.99|19112.96|18992.96|19113.46|18993.46|19112.96|18992.96|10
1640869660000|2021-12-30 13:07:40|19112.91|18992.91|19113.3|18993.3|19113.3|18993.3|19112.84|18992.84|10
1640869670000|2021-12-30 13:07:50|19113.4|18993.4|19113.95|18993.95|19113.95|18993.95|19113.4|18993.4|10
1640869680000|2021-12-30 13:08:00|19113.97|18993.97|19115.32|18995.32|19115.32|18995.32|19113.97|18993.97|10
1640869690000|2021-12-30 13:08:10|19115.11|18995.11|19115.3|18995.3|19115.55|18995.55|19114.66|18994.66|10
1640869700000|2021-12-30 13:08:20|19115.37|18995.37|19116.14|18996.14|19116.14|18996.14|19115.16|18995.16|10
1640869710000|2021-12-30 13:08:30|19116.5|18996.5|19118.49|18998.49|19118.96|18998.96|19116.26|18996.26|10
1640869720000|2021-12-30 13:08:40|19118.05|18998.05|19116.53|18996.53|19118.05|18998.05|19116.53|18996.53|10
1640869730000|2021-12-30 13:08:50|19116.64|18996.64|19112.57|18992.57|19116.64|18996.64|19112.57|18992.57|10
1640869740000|2021-12-30 13:09:00|19112.6|18992.6|19111.76|18991.76|19112.65|18992.65|19111.76|18991.76|10
1640869750000|2021-12-30 13:09:10|19112.58|18992.58|19108.34|18988.34|19112.58|18992.58|19108.07|18988.07|10
1640869760000|2021-12-30 13:09:20|19108.19|18988.19|19106.42|18986.42|19108.19|18988.19|19106.1|18986.1|10
1640869770000|2021-12-30 13:09:30|19106.38|18986.38|19107.54|18987.54|19107.54|18987.54|19105.92|18985.92|10
1640869780000|2021-12-30 13:09:40|19107.67|18987.67|19109.45|18989.45|19109.45|18989.45|19107.67|18987.67|9
1640869790000|2021-12-30 13:09:50|19109.4|18989.4|19109.7|18989.7|19109.7|18989.7|19109.2|18989.2|8
1640869800000|2021-12-30 13:10:00|19109.45|18989.45|19107.49|18987.49|19109.62|18989.62|19107.49|18987.49|6
1640869810000|2021-12-30 13:10:10|19107.27|18987.27|19107.21|18987.21|19107.46|18987.46|19106.86|18986.86|9
1640869820000|2021-12-30 13:10:20|19107.06|18987.06|19109.63|18989.63|19109.63|18989.63|19106.95|18986.95|10
1640869830000|2021-12-30 13:10:30|19109.64|18989.64|19110.3|18990.3|19110.42|18990.42|19109.62|18989.62|9
1640869840000|2021-12-30 13:10:40|19110.37|18990.37|19112.51|18992.51|19112.51|18992.51|19110.14|18990.14|9
1640869850000|2021-12-30 13:10:50|19113.39|18993.39|19116.66|18996.66|19116.66|18996.66|19113.39|18993.39|9
1640869860000|2021-12-30 13:11:00|19116.78|18996.78|19118.35|18998.35|19118.35|18998.35|19116.66|18996.66|9
1640869870000|2021-12-30 13:11:10|19118.66|18998.66|19118.42|18998.42|19119.26|18999.26|19118.39|18998.39|10
1640869880000|2021-12-30 13:11:20|19119.14|18999.14|19119.73|18999.73|19119.89|18999.89|19118.87|18998.87|9
1640869890000|2021-12-30 13:11:30|19119.77|18999.77|19119.96|18999.96|19119.96|18999.96|19118.97|18998.97|10
1640869900000|2021-12-30 13:11:40|19119.76|18999.76|19120.76|19000.76|19120.76|19000.76|19119.47|18999.47|10
1640869910000|2021-12-30 13:11:50|19120.59|19000.59|19119.05|18999.05|19120.59|19000.59|19119.05|18999.05|10
1640869920000|2021-12-30 13:12:00|19119.14|18999.14|19126.79|19006.79|19126.79|19006.79|19119.14|18999.14|10
1640869930000|2021-12-30 13:12:10|19127.11|19007.11|19130.33|19010.33|19130.33|19010.33|19127.11|19007.11|10
1640869940000|2021-12-30 13:12:20|19130.28|19010.28|19130.75|19010.75|19130.83|19010.83|19130.28|19010.28|9
1640869950000|2021-12-30 13:12:30|19131.44|19011.44|19129.77|19009.77|19131.44|19011.44|19129.5|19009.5|10
1640869960000|2021-12-30 13:12:40|19129.57|19009.57|19125.24|19005.24|19129.57|19009.57|19125.24|19005.24|10
1640869970000|2021-12-30 13:12:50|19125.18|19005.18|19120.64|19000.64|19125.18|19005.18|19120.63|19000.63|10
1640869980000|2021-12-30 13:13:00|19120.68|19000.68|19120.6|19000.6|19120.79|19000.79|19119.93|18999.93|10
1640869990000|2021-12-30 13:13:10|19120.93|19000.93|19120.52|19000.52|19122.18|19002.18|19120.52|19000.52|10
1640870000000|2021-12-30 13:13:20|19120.66|19000.66|19117.33|18997.33|19120.66|19000.66|19117.33|18997.33|10
1640870010000|2021-12-30 13:13:30|19117|18997|19108.02|18988.02|19117|18997|19108.02|18988.02|10
1640870020000|2021-12-30 13:13:40|19107.44|18987.44|19104.65|18984.65|19107.44|18987.44|19104.48|18984.48|9
1640870030000|2021-12-30 13:13:50|19104.4|18984.4|19103.3|18983.3|19104.42|18984.42|19103.28|18983.28|9
1640870040000|2021-12-30 13:14:00|19102.71|18982.71|19099.69|18979.69|19102.74|18982.74|19099.69|18979.69|10
1640870050000|2021-12-30 13:14:10|19099.87|18979.87|19100.4|18980.4|19100.93|18980.93|19099.87|18979.87|8
1640870060000|2021-12-30 13:14:20|19100.33|18980.33|19098.75|18978.75|19100.33|18980.33|19097.58|18977.58|10
1640870070000|2021-12-30 13:14:30|19098.83|18978.83|19098.01|18978.01|19098.87|18978.87|19098.01|18978.01|6
1640870080000|2021-12-30 13:14:40|19098.04|18978.04|19096.04|18976.04|19098.33|18978.33|19096.04|18976.04|10
1640870090000|2021-12-30 13:14:50|19096.05|18976.05|19095.68|18975.68|19096.05|18976.05|19095.36|18975.36|9
1640870100000|2021-12-30 13:15:00|19094.5|18974.5|19092.74|18972.74|19095.27|18975.27|19092.74|18972.74|9
1640870110000|2021-12-30 13:15:10|19092.73|18972.73|19092.88|18972.88|19092.88|18972.88|19092.07|18972.07|10
1640870120000|2021-12-30 13:15:20|19092.38|18972.38|19092.28|18972.28|19092.38|18972.38|19091.98|18971.98|9
1640870130000|2021-12-30 13:15:30|19092.17|18972.17|19089.78|18969.78|19092.17|18972.17|19089.34|18969.34|10
1640870140000|2021-12-30 13:15:40|19089.64|18969.64|19089.87|18969.87|19090.12|18970.12|19089.64|18969.64|10
1640870150000|2021-12-30 13:15:50|19088.77|18968.77|19086.49|18966.49|19088.8|18968.8|19086.33|18966.33|10
1640870160000|2021-12-30 13:16:00|19086.46|18966.46|19087.58|18967.58|19087.58|18967.58|19086.46|18966.46|10
1640870170000|2021-12-30 13:16:10|19087.64|18967.64|19087.31|18967.31|19087.78|18967.78|19087.31|18967.31|10
1640870180000|2021-12-30 13:16:20|19087.2|18967.2|19086.83|18966.83|19087.2|18967.2|19086.71|18966.71|10
1640870190000|2021-12-30 13:16:30|19086.85|18966.85|19087.49|18967.49|19087.67|18967.67|19086.85|18966.85|8
1640870200000|2021-12-30 13:16:40|19087.44|18967.44|19086.23|18966.23|19088.24|18968.24|19086.23|18966.23|10
1640870210000|2021-12-30 13:16:50|19085.69|18965.69|19086.04|18966.04|19086.04|18966.04|19085.35|18965.35|9
1640870220000|2021-12-30 13:17:00|19086.03|18966.03|19085.87|18965.87|19086.11|18966.11|19085.17|18965.17|10
1640870230000|2021-12-30 13:17:10|19086.37|18966.37|19085.8|18965.8|19086.37|18966.37|19084.71|18964.71|10
1640870240000|2021-12-30 13:17:20|19085.92|18965.92|19091.05|18971.05|19091.05|18971.05|19085.92|18965.92|10
1640870250000|2021-12-30 13:17:30|19091.04|18971.04|19090.83|18970.83|19091.14|18971.14|19090.5|18970.5|10
1640870260000|2021-12-30 13:17:40|19090.93|18970.93|19094.99|18974.99|19094.99|18974.99|19090.93|18970.93|10
1640870270000|2021-12-30 13:17:50|19095.99|18975.99|19099.55|18979.55|19099.68|18979.68|19095.99|18975.99|10
1640870280000|2021-12-30 13:18:00|19099.81|18979.81|19100.15|18980.15|19100.15|18980.15|19099.58|18979.58|10
1640870290000|2021-12-30 13:18:10|19100.14|18980.14|19102.64|18982.64|19102.64|18982.64|19100.14|18980.14|9
1640870300000|2021-12-30 13:18:20|19102.98|18982.98|19105.79|18985.79|19105.79|18985.79|19102.59|18982.59|10
1640870310000|2021-12-30 13:18:30|19105.8|18985.8|19105.59|18985.59|19106.59|18986.59|19105.59|18985.59|10
1640870320000|2021-12-30 13:18:40|19106.41|18986.41|19107.17|18987.17|19107.67|18987.67|19106.41|18986.41|10
1640870330000|2021-12-30 13:18:50|19106.86|18986.86|19105.29|18985.29|19106.86|18986.86|19105.29|18985.29|9
1640870340000|2021-12-30 13:19:00|19105.47|18985.47|19103.44|18983.44|19105.63|18985.63|19103.44|18983.44|9
1640870350000|2021-12-30 13:19:10|19103.15|18983.15|19100.56|18980.56|19103.15|18983.15|19100.56|18980.56|10
1640870360000|2021-12-30 13:19:20|19100.55|18980.55|19099.28|18979.28|19100.55|18980.55|19098.71|18978.71|10
1640870370000|2021-12-30 13:19:30|19099.14|18979.14|19102.21|18982.21|19102.21|18982.21|19099.14|18979.14|10
1640870380000|2021-12-30 13:19:40|19102.59|18982.59|19102.66|18982.66|19103.06|18983.06|19102.52|18982.52|10
1640870390000|2021-12-30 13:19:50|19102.33|18982.33|19101.98|18981.98|19102.33|18982.33|19101.85|18981.85|8
1640870400000|2021-12-30 13:20:00|19102.2|18982.2|19102.2|18982.2|19102.61|18982.61|19102.09|18982.09|7
1640870410000|2021-12-30 13:20:10|19101.84|18981.84|19097.05|18977.05|19101.84|18981.84|19097.05|18977.05|10
1640870420000|2021-12-30 13:20:20|19096.81|18976.81|19093.58|18973.58|19097.09|18977.09|19093.58|18973.58|10
1640870430000|2021-12-30 13:20:30|19093.47|18973.47|19094.68|18974.68|19094.68|18974.68|19092.48|18972.48|10
1640870440000|2021-12-30 13:20:40|19094.81|18974.81|19097.44|18977.44|19097.72|18977.72|19094.81|18974.81|10
1640870450000|2021-12-30 13:20:50|19097.47|18977.47|19097.34|18977.34|19097.79|18977.79|19097.18|18977.18|9
1640870460000|2021-12-30 13:21:00|19097.22|18977.22|19093.97|18973.97|19097.22|18977.22|19093.97|18973.97|10
1640870470000|2021-12-30 13:21:10|19093.98|18973.98|19095.99|18975.99|19095.99|18975.99|19093.86|18973.86|10
1640870480000|2021-12-30 13:21:20|19096.4|18976.4|19101.46|18981.46|19101.46|18981.46|19096.4|18976.4|10
1640870490000|2021-12-30 13:21:30|19101.78|18981.78|19101.26|18981.26|19102.49|18982.49|19101.26|18981.26|10
1640870500000|2021-12-30 13:21:40|19100.91|18980.91|19105.07|18985.07|19105.07|18985.07|19100.91|18980.91|9
1640870510000|2021-12-30 13:21:50|19105.9|18985.9|19107.19|18987.19|19107.44|18987.44|19105.9|18985.9|10
1640870520000|2021-12-30 13:22:00|19106.8|18986.8|19106.56|18986.56|19106.8|18986.8|19105.48|18985.48|8
1640870530000|2021-12-30 13:22:10|19106.72|18986.72|19106.94|18986.94|19107.06|18987.06|19106.5|18986.5|10
1640870540000|2021-12-30 13:22:20|19106.34|18986.34|19102.39|18982.39|19106.77|18986.77|19102.39|18982.39|10
1640870550000|2021-12-30 13:22:30|19101.14|18981.14|19098.56|18978.56|19101.54|18981.54|19098.56|18978.56|9
1640870560000|2021-12-30 13:22:40|19099.01|18979.01|19096.67|18976.67|19099.01|18979.01|19096.67|18976.67|8
1640870570000|2021-12-30 13:22:50|19096.33|18976.33|19095.92|18975.92|19096.33|18976.33|19095.5|18975.5|9
1640870580000|2021-12-30 13:23:00|19096.06|18976.06|19090.07|18970.07|19096.06|18976.06|19090.07|18970.07|10
1640870590000|2021-12-30 13:23:10|19089.7|18969.7|19087.16|18967.16|19089.7|18969.7|19087.11|18967.11|10
1640870600000|2021-12-30 13:23:20|19086.96|18966.96|19088.33|18968.33|19088.33|18968.33|19086.87|18966.87|10
1640870610000|2021-12-30 13:23:30|19087.76|18967.76|19088.38|18968.38|19088.74|18968.74|19087.45|18967.45|10
1640870620000|2021-12-30 13:23:40|19088.37|18968.37|19086.61|18966.61|19089.27|18969.27|19086.61|18966.61|8
1640870630000|2021-12-30 13:23:50|19086.37|18966.37|19086.05|18966.05|19086.72|18966.72|19086|18966|9
1640870640000|2021-12-30 13:24:00|19085.87|18965.87|19086.1|18966.1|19086.62|18966.62|19085.87|18965.87|10
1640870650000|2021-12-30 13:24:10|19086.09|18966.09|19086.75|18966.75|19086.75|18966.75|19085.84|18965.84|9
1640870660000|2021-12-30 13:24:20|19086.8|18966.8|19085.19|18965.19|19086.8|18966.8|19085.19|18965.19|9
1640870670000|2021-12-30 13:24:30|19085.05|18965.05|19083.11|18963.11|19085.19|18965.19|19083.11|18963.11|8
1640870680000|2021-12-30 13:24:40|19083.3|18963.3|19084.77|18964.77|19084.77|18964.77|19083.3|18963.3|10
1640870690000|2021-12-30 13:24:50|19084.78|18964.78|19084.8|18964.8|19085.51|18965.51|19084.78|18964.78|10
1640870700000|2021-12-30 13:25:00|19084.67|18964.67|19082.96|18962.96|19084.68|18964.68|19082.36|18962.36|10
1640870710000|2021-12-30 13:25:10|19083.03|18963.03|19083.1|18963.1|19083.1|18963.1|19082.72|18962.72|10
1640870720000|2021-12-30 13:25:20|19084.85|18964.85|19086.04|18966.04|19086.04|18966.04|19084.85|18964.85|9
1640870730000|2021-12-30 13:25:30|19086.22|18966.22|19086.01|18966.01|19086.88|18966.88|19086.01|18966.01|10
1640870740000|2021-12-30 13:25:40|19086.26|18966.26|19086.25|18966.25|19086.26|18966.26|19086.08|18966.08|10
1640870750000|2021-12-30 13:25:50|19086.27|18966.27|19086.03|18966.03|19086.27|18966.27|19085.65|18965.65|10
1640870760000|2021-12-30 13:26:00|19086.19|18966.19|19086.13|18966.13|19086.41|18966.41|19086.12|18966.12|8
1640870770000|2021-12-30 13:26:10|19086.18|18966.18|19086.81|18966.81|19086.81|18966.81|19086.18|18966.18|9
1640870780000|2021-12-30 13:26:20|19086.71|18966.71|19085.69|18965.69|19086.71|18966.71|19085.4|18965.4|9
1640870790000|2021-12-30 13:26:30|19085.53|18965.53|19087.88|18967.88|19087.88|18967.88|19085.53|18965.53|10
1640870800000|2021-12-30 13:26:40|19088.07|18968.07|19088.1|18968.1|19089.04|18969.04|19088.07|18968.07|10
1640870810000|2021-12-30 13:26:50|19088.21|18968.21|19089.43|18969.43|19089.43|18969.43|19087.76|18967.76|10
1640870820000|2021-12-30 13:27:00|19089.38|18969.38|19089.55|18969.55|19089.7|18969.7|19088.96|18968.96|8
1640870830000|2021-12-30 13:27:10|19089.44|18969.44|19089.63|18969.63|19090.01|18970.01|19089.44|18969.44|8
1640870840000|2021-12-30 13:27:20|19089.77|18969.77|19091.56|18971.56|19091.56|18971.56|19089.44|18969.44|9
1640870850000|2021-12-30 13:27:30|19091.2|18971.2|19092.59|18972.59|19092.59|18972.59|19090.97|18970.97|9
1640870860000|2021-12-30 13:27:40|19092.76|18972.76|19093.64|18973.64|19093.92|18973.92|19092.76|18972.76|10
1640870870000|2021-12-30 13:27:50|19093.57|18973.57|19094.2|18974.2|19094.26|18974.26|19093.57|18973.57|7
1640870880000|2021-12-30 13:28:00|19094.11|18974.11|19096.09|18976.09|19096.12|18976.12|19094.11|18974.11|10
1640870890000|2021-12-30 13:28:10|19096.74|18976.74|19095.32|18975.32|19096.74|18976.74|19095.32|18975.32|7
1640870900000|2021-12-30 13:28:20|19095.36|18975.36|19095.65|18975.65|19095.65|18975.65|19095.3|18975.3|7
1640870910000|2021-12-30 13:28:30|19095.88|18975.88|19098.52|18978.52|19098.52|18978.52|19095.88|18975.88|8
1640870920000|2021-12-30 13:28:40|19098.57|18978.57|19097.76|18977.76|19098.59|18978.59|19097.76|18977.76|9
1640870930000|2021-12-30 13:28:50|19097.7|18977.7|19096.88|18976.88|19097.88|18977.88|19096.54|18976.54|10
1640870940000|2021-12-30 13:29:00|19096.49|18976.49|19098.55|18978.55|19098.55|18978.55|19096.02|18976.02|10
1640870950000|2021-12-30 13:29:10|19098.66|18978.66|19099.21|18979.21|19099.21|18979.21|19098.49|18978.49|10
1640870960000|2021-12-30 13:29:20|19099.47|18979.47|19098.21|18978.21|19099.47|18979.47|19098.21|18978.21|7
1640870970000|2021-12-30 13:29:30|19098.57|18978.57|19097.6|18977.6|19098.57|18978.57|19097.6|18977.6|9
1640870980000|2021-12-30 13:29:40|19097.48|18977.48|19097.77|18977.77|19097.96|18977.96|19097.39|18977.39|9
1640870990000|2021-12-30 13:29:50|19097.78|18977.78|19094.62|18974.62|19097.92|18977.92|19094.62|18974.62|10
1640871000000|2021-12-30 13:30:00|19094.53|18974.53|19094.28|18974.28|19095.25|18975.25|19094.28|18974.28|9
1640871010000|2021-12-30 13:30:10|19095.07|18975.07|19093.41|18973.41|19095.22|18975.22|19093.41|18973.41|10
1640871020000|2021-12-30 13:30:20|19093.54|18973.54|19092.58|18972.58|19093.54|18973.54|19092.35|18972.35|10
1640871030000|2021-12-30 13:30:30|19092.36|18972.36|19092.8|18972.8|19092.8|18972.8|19092.36|18972.36|10
1640871040000|2021-12-30 13:30:40|19092.52|18972.52|19094.98|18974.98|19094.98|18974.98|19092.48|18972.48|8
1640871050000|2021-12-30 13:30:50|19095.13|18975.13|19098.14|18978.14|19098.19|18978.19|19095.13|18975.13|10
1640871060000|2021-12-30 13:31:00|19097.86|18977.86|19097.57|18977.57|19098.06|18978.06|19097.57|18977.57|10
1640871070000|2021-12-30 13:31:10|19097.23|18977.23|19097.96|18977.96|19098.17|18978.17|19097.23|18977.23|10
1640871080000|2021-12-30 13:31:20|19097.22|18977.22|19097.08|18977.08|19097.23|18977.23|19096.36|18976.36|10
1640871090000|2021-12-30 13:31:30|19096.83|18976.83|19092.21|18972.21|19096.83|18976.83|19092.21|18972.21|10
1640871100000|2021-12-30 13:31:40|19091.54|18971.54|19089.45|18969.45|19091.54|18971.54|19088.97|18968.97|10
1640871110000|2021-12-30 13:31:50|19090.41|18970.41|19093|18973|19093|18973|19089.84|18969.84|9
1640871120000|2021-12-30 13:32:00|19094.53|18974.53|19095.3|18975.3|19095.3|18975.3|19094.44|18974.44|10
1640871130000|2021-12-30 13:32:10|19096.12|18976.12|19098.37|18978.37|19098.37|18978.37|19096.12|18976.12|10
1640871140000|2021-12-30 13:32:20|19098.42|18978.42|19100.26|18980.26|19100.26|18980.26|19098.42|18978.42|9
1640871150000|2021-12-30 13:32:30|19099.86|18979.86|19100.46|18980.46|19100.81|18980.81|19099.71|18979.71|10
1640871160000|2021-12-30 13:32:40|19100.36|18980.36|19102.48|18982.48|19102.48|18982.48|19100.36|18980.36|8
1640871170000|2021-12-30 13:32:50|19102.11|18982.11|19100.03|18980.03|19102.11|18982.11|19100.03|18980.03|10
1640871180000|2021-12-30 13:33:00|19100.27|18980.27|19099.02|18979.02|19100.59|18980.59|19098.91|18978.91|10
1640871190000|2021-12-30 13:33:10|19099.24|18979.24|19100.66|18980.66|19100.66|18980.66|19099.24|18979.24|10
1640871200000|2021-12-30 13:33:20|19100.41|18980.41|19101.37|18981.37|19101.37|18981.37|19100.41|18980.41|10
1640871210000|2021-12-30 13:33:30|19101.35|18981.35|19101.38|18981.38|19101.61|18981.61|19100.98|18980.98|10
1640871220000|2021-12-30 13:33:40|19100.99|18980.99|19101.54|18981.54|19101.54|18981.54|19100.87|18980.87|10
1640871230000|2021-12-30 13:33:50|19101.52|18981.52|19102.24|18982.24|19102.79|18982.79|19101.52|18981.52|9
1640871240000|2021-12-30 13:34:00|19102.01|18982.01|19101.99|18981.99|19102.55|18982.55|19101.84|18981.84|10
1640871250000|2021-12-30 13:34:10|19101.64|18981.64|19100.11|18980.11|19101.64|18981.64|19100.11|18980.11|10
1640871260000|2021-12-30 13:34:20|19099.94|18979.94|19100.57|18980.57|19100.77|18980.77|19099.68|18979.68|10
1640871270000|2021-12-30 13:34:30|19101.1|18981.1|19100.99|18980.99|19101.67|18981.67|19100.98|18980.98|10
1640871280000|2021-12-30 13:34:40|19101.06|18981.06|19100.47|18980.47|19101.06|18981.06|19100.11|18980.11|9
1640871290000|2021-12-30 13:34:50|19103.04|18983.04|19106.86|18986.86|19106.88|18986.88|19103.04|18983.04|10
1640871300000|2021-12-30 13:35:00|19106.97|18986.97|19105.43|18985.43|19107.48|18987.48|19105.43|18985.43|10
1640871310000|2021-12-30 13:35:10|19105.97|18985.97|19107.43|18987.43|19107.43|18987.43|19104.89|18984.89|10
1640871320000|2021-12-30 13:35:20|19107.24|18987.24|19108.7|18988.7|19108.79|18988.79|19107.24|18987.24|10
1640871330000|2021-12-30 13:35:30|19108.58|18988.58|19109.9|18989.9|19109.9|18989.9|19108.58|18988.58|10
1640871340000|2021-12-30 13:35:40|19109.94|18989.94|19111.96|18991.96|19111.96|18991.96|19109.94|18989.94|10
1640871350000|2021-12-30 13:35:50|19111.59|18991.59|19111.17|18991.17|19111.59|18991.59|19111.1|18991.1|9
1640871360000|2021-12-30 13:36:00|19111.18|18991.18|19111.61|18991.61|19111.61|18991.61|19110.81|18990.81|10
1640871370000|2021-12-30 13:36:10|19111.73|18991.73|19112.26|18992.26|19112.38|18992.38|19111.66|18991.66|8
1640871380000|2021-12-30 13:36:20|19112.71|18992.71|19114.48|18994.48|19115.1|18995.1|19112.71|18992.71|10
1640871390000|2021-12-30 13:36:30|19113.84|18993.84|19111.88|18991.88|19113.84|18993.84|19111.71|18991.71|10
1640871400000|2021-12-30 13:36:40|19112.14|18992.14|19113.1|18993.1|19113.17|18993.17|19112.11|18992.11|10
1640871410000|2021-12-30 13:36:50|19113.29|18993.29|19113.57|18993.57|19113.59|18993.59|19112.97|18992.97|10
1640871420000|2021-12-30 13:37:00|19113.79|18993.79|19114.6|18994.6|19114.78|18994.78|19113.69|18993.69|9
1640871430000|2021-12-30 13:37:10|19114.5|18994.5|19115.88|18995.88|19115.93|18995.93|19114.5|18994.5|9
1640871440000|2021-12-30 13:37:20|19115.94|18995.94|19116.08|18996.08|19116.13|18996.13|19115.74|18995.74|8
1640871450000|2021-12-30 13:37:30|19116.01|18996.01|19116.67|18996.67|19116.67|18996.67|19115.9|18995.9|10
1640871460000|2021-12-30 13:37:40|19116.83|18996.83|19118.21|18998.21|19118.21|18998.21|19116.83|18996.83|9
1640871470000|2021-12-30 13:37:50|19118.15|18998.15|19118.54|18998.54|19119.18|18999.18|19118.15|18998.15|8
1640871480000|2021-12-30 13:38:00|19118.32|18998.32|19121.27|19001.27|19121.27|19001.27|19118.32|18998.32|10
1640871490000|2021-12-30 13:38:10|19121.93|19001.93|19122.13|19002.13|19122.13|19002.13|19121.66|19001.66|8
1640871500000|2021-12-30 13:38:20|19122.31|19002.31|19123.53|19003.53|19123.85|19003.85|19122.31|19002.31|10
1640871510000|2021-12-30 13:38:30|19123.42|19003.42|19122.18|19002.18|19123.42|19003.42|19122.09|19002.09|8
1640871520000|2021-12-30 13:38:40|19122.07|19002.07|19120.94|19000.94|19122.38|19002.38|19120.93|19000.93|8
1640871530000|2021-12-30 13:38:50|19120.84|19000.84|19119.76|18999.76|19120.92|19000.92|19119.76|18999.76|8
1640871540000|2021-12-30 13:39:00|19119.79|18999.79|19118.57|18998.57|19119.79|18999.79|19118.43|18998.43|10
1640871550000|2021-12-30 13:39:10|19119.28|18999.28|19118.07|18998.07|19119.28|18999.28|19118.07|18998.07|8
1640871560000|2021-12-30 13:39:20|19118.13|18998.13|19118.14|18998.14|19118.4|18998.4|19117.75|18997.75|8
1640871570000|2021-12-30 13:39:30|19118.03|18998.03|19116.51|18996.51|19118.03|18998.03|19115.88|18995.88|7
1640871580000|2021-12-30 13:39:40|19116.79|18996.79|19117.13|18997.13|19117.13|18997.13|19116.45|18996.45|10
1640871590000|2021-12-30 13:39:50|19116.95|18996.95|19119.67|18999.67|19119.67|18999.67|19116.95|18996.95|10
1640871600000|2021-12-30 13:40:00|19119.65|18999.65|19119.26|18999.26|19120.13|19000.13|19119.26|18999.26|8
1640871610000|2021-12-30 13:40:10|19119.87|18999.87|19121.34|19001.34|19121.34|19001.34|19119.58|18999.58|10
1640871620000|2021-12-30 13:40:20|19121.22|19001.22|19123.27|19003.27|19123.39|19003.39|19121.22|19001.22|10
1640871630000|2021-12-30 13:40:30|19123.52|19003.52|19123.81|19003.81|19124.14|19004.14|19123.27|19003.27|10
1640871640000|2021-12-30 13:40:40|19123.82|19003.82|19120.34|19000.34|19123.82|19003.82|19120.34|19000.34|10
1640871650000|2021-12-30 13:40:50|19119.91|18999.91|19119.71|18999.71|19119.94|18999.94|19119.31|18999.31|8
1640871660000|2021-12-30 13:41:00|19119.15|18999.15|19119.22|18999.22|19119.4|18999.4|19118.74|18998.74|10
1640871670000|2021-12-30 13:41:10|19119.25|18999.25|19119.54|18999.54|19119.65|18999.65|19119.21|18999.21|9
1640871680000|2021-12-30 13:41:20|19120.03|19000.03|19119.07|18999.07|19120.03|19000.03|19119.07|18999.07|8
1640871690000|2021-12-30 13:41:30|19119.15|18999.15|19119.85|18999.85|19119.98|18999.98|19119.15|18999.15|9
1640871700000|2021-12-30 13:41:40|19119.78|18999.78|19119.76|18999.76|19119.78|18999.78|19119.08|18999.08|8
1640871710000|2021-12-30 13:41:50|19119.81|18999.81|19124.05|19004.05|19124.05|19004.05|19119.81|18999.81|10
1640871720000|2021-12-30 13:42:00|19124.74|19004.74|19127.03|19007.03|19127.5|19007.5|19124.74|19004.74|10
1640871730000|2021-12-30 13:42:10|19126.86|19006.86|19128.68|19008.68|19128.82|19008.82|19126.84|19006.84|10
1640871740000|2021-12-30 13:42:20|19129|19009|19131.99|19011.99|19131.99|19011.99|19128.79|19008.79|10
1640871750000|2021-12-30 13:42:30|19132.99|19012.99|19131.33|19011.33|19132.99|19012.99|19131.33|19011.33|10
1640871760000|2021-12-30 13:42:40|19131.34|19011.34|19132.07|19012.07|19132.07|19012.07|19130.85|19010.85|9
1640871770000|2021-12-30 13:42:50|19132.04|19012.04|19132.95|19012.95|19133.26|19013.26|19131.33|19011.33|10
1640871780000|2021-12-30 13:43:00|19132.77|19012.77|19133.31|19013.31|19133.31|19013.31|19131.74|19011.74|9
1640871790000|2021-12-30 13:43:10|19132.81|19012.81|19133.36|19013.36|19133.55|19013.55|19132.33|19012.33|10
1640871800000|2021-12-30 13:43:20|19133.18|19013.18|19133.64|19013.64|19133.64|19013.64|19132.28|19012.28|10
1640871810000|2021-12-30 13:43:30|19133.53|19013.53|19135.16|19015.16|19135.25|19015.25|19133.53|19013.53|10
1640871820000|2021-12-30 13:43:40|19135.21|19015.21|19135.24|19015.24|19135.73|19015.73|19135.18|19015.18|9
1640871830000|2021-12-30 13:43:50|19135.23|19015.23|19135.28|19015.28|19135.61|19015.61|19135.12|19015.12|8
1640871840000|2021-12-30 13:44:00|19135.53|19015.53|19134.69|19014.69|19135.53|19015.53|19134.66|19014.66|9
1640871850000|2021-12-30 13:44:10|19135.04|19015.04|19130.02|19010.02|19135.04|19015.04|19130.02|19010.02|10
1640871860000|2021-12-30 13:44:20|19129.58|19009.58|19129.95|19009.95|19129.95|19009.95|19129.15|19009.15|10
1640871870000|2021-12-30 13:44:30|19130.21|19010.21|19119.01|18999.01|19130.21|19010.21|19119.01|18999.01|9
1640871880000|2021-12-30 13:44:40|19118.61|18998.61|19115.59|18995.59|19118.61|18998.61|19115.59|18995.59|10
1640871890000|2021-12-30 13:44:50|19115.43|18995.43|19110.3|18990.3|19115.43|18995.43|19110.3|18990.3|10
1640871900000|2021-12-30 13:45:00|19110.39|18990.39|19106.3|18986.3|19110.39|18990.39|19106.3|18986.3|10
1640871910000|2021-12-30 13:45:10|19106.29|18986.29|19104.19|18984.19|19106.29|18986.29|19104.19|18984.19|10
1640871920000|2021-12-30 13:45:20|19103.86|18983.86|19090.79|18970.79|19103.86|18983.86|19090.79|18970.79|10
1640871930000|2021-12-30 13:45:30|19090.13|18970.13|19085.55|18965.55|19090.13|18970.13|19085.27|18965.27|10
1640871940000|2021-12-30 13:45:40|19080.86|18960.86|19073.63|18953.63|19081.33|18961.33|19073.63|18953.63|10
1640871950000|2021-12-30 13:45:50|19073.4|18953.4|19066.8|18946.8|19073.4|18953.4|19066.77|18946.77|10
1640871960000|2021-12-30 13:46:00|19064.98|18944.98|19060.42|18940.42|19065|18945|19060.42|18940.42|10
1640871970000|2021-12-30 13:46:10|19059.07|18939.07|19054.08|18934.08|19059.07|18939.07|19054.08|18934.08|9
1640871980000|2021-12-30 13:46:20|19053.64|18933.64|19051.66|18931.66|19053.64|18933.64|19051.64|18931.64|10
1640871990000|2021-12-30 13:46:30|19051.84|18931.84|19052.83|18932.83|19052.83|18932.83|19051.62|18931.62|10
1640872000000|2021-12-30 13:46:40|19052.68|18932.68|19054.5|18934.5|19054.5|18934.5|19052.2|18932.2|10
1640872010000|2021-12-30 13:46:50|19054.31|18934.31|19052.72|18932.72|19054.6|18934.6|19052.72|18932.72|10
1640872020000|2021-12-30 13:47:00|19051.47|18931.47|19049.72|18929.72|19051.87|18931.87|19049.72|18929.72|10
1640872030000|2021-12-30 13:47:10|19049.37|18929.37|19048.15|18928.15|19049.37|18929.37|19047.98|18927.98|10
1640872040000|2021-12-30 13:47:20|19048.73|18928.73|19048.32|18928.32|19048.87|18928.87|19047.92|18927.92|10
1640872050000|2021-12-30 13:47:30|19048.37|18928.37|19048.82|18928.82|19048.82|18928.82|19046.89|18926.89|10
1640872060000|2021-12-30 13:47:40|19049.4|18929.4|19049.16|18929.16|19050.24|18930.24|19049.16|18929.16|10
1640872070000|2021-12-30 13:47:50|19049.95|18929.95|19048.24|18928.24|19049.95|18929.95|19048.16|18928.16|10
1640872080000|2021-12-30 13:48:00|19047.88|18927.88|19047.82|18927.82|19048.13|18928.13|19047.32|18927.32|9
1640872090000|2021-12-30 13:48:10|19047.96|18927.96|19048.89|18928.89|19049.16|18929.16|19047.96|18927.96|9
1640872100000|2021-12-30 13:48:20|19049.82|18929.82|19047.99|18927.99|19049.82|18929.82|19047.99|18927.99|9
1640872110000|2021-12-30 13:48:30|19048.09|18928.09|19046.31|18926.31|19048.09|18928.09|19046.04|18926.04|10
1640872120000|2021-12-30 13:48:40|19046.16|18926.16|19045.83|18925.83|19046.19|18926.19|19045.59|18925.59|9
1640872130000|2021-12-30 13:48:50|19046.04|18926.04|19044.46|18924.46|19046.04|18926.04|19044.46|18924.46|10
1640872140000|2021-12-30 13:49:00|19043.87|18923.87|19041.17|18921.17|19043.87|18923.87|19041.17|18921.17|8
1640872150000|2021-12-30 13:49:10|19041.33|18921.33|19039.77|18919.77|19041.33|18921.33|19039.43|18919.43|8
1640872160000|2021-12-30 13:49:20|19039.54|18919.54|19041.19|18921.19|19041.23|18921.23|19039.52|18919.52|10
1640872170000|2021-12-30 13:49:30|19041.1|18921.1|19042.98|18922.98|19042.98|18922.98|19041.1|18921.1|10
1640872180000|2021-12-30 13:49:40|19043.37|18923.37|19045.31|18925.31|19045.31|18925.31|19043.37|18923.37|10
1640872190000|2021-12-30 13:49:50|19045.34|18925.34|19049.76|18929.76|19049.76|18929.76|19045.34|18925.34|10
1640872200000|2021-12-30 13:50:00|19050.31|18930.31|19054.1|18934.1|19054.21|18934.21|19050.31|18930.31|10
1640872210000|2021-12-30 13:50:10|19054.37|18934.37|19055.01|18935.01|19055.71|18935.71|19054.37|18934.37|9
1640872220000|2021-12-30 13:50:20|19054.92|18934.92|19053.7|18933.7|19055.29|18935.29|19053.37|18933.37|10
1640872230000|2021-12-30 13:50:30|19053.23|18933.23|19052.99|18932.99|19053.23|18933.23|19052.98|18932.98|8
1640872240000|2021-12-30 13:50:40|19052.95|18932.95|19052.58|18932.58|19053.06|18933.06|19052.54|18932.54|9
1640872250000|2021-12-30 13:50:50|19052.21|18932.21|19051.54|18931.54|19052.21|18932.21|19051.32|18931.32|10
1640872260000|2021-12-30 13:51:00|19051.57|18931.57|19042.81|18922.81|19051.57|18931.57|19042.81|18922.81|10
1640872270000|2021-12-30 13:51:10|19042.24|18922.24|19038.46|18918.46|19042.45|18922.45|19038.46|18918.46|9
1640872280000|2021-12-30 13:51:20|19038.58|18918.58|19035.28|18915.28|19038.58|18918.58|19035.09|18915.09|10
1640872290000|2021-12-30 13:51:30|19035|18915|19035.68|18915.68|19035.74|18915.74|19035|18915|10
1640872300000|2021-12-30 13:51:40|19035.58|18915.58|19033.95|18913.95|19035.58|18915.58|19033.95|18913.95|9
1640872310000|2021-12-30 13:51:50|19033.61|18913.61|19032.89|18912.89|19033.61|18913.61|19032.89|18912.89|9
1640872320000|2021-12-30 13:52:00|19032.87|18912.87|19031.08|18911.08|19033.32|18913.32|19031.08|18911.08|10
1640872330000|2021-12-30 13:52:10|19030.43|18910.43|19028.49|18908.49|19030.43|18910.43|19027.82|18907.82|9
1640872340000|2021-12-30 13:52:20|19027.86|18907.86|19027.97|18907.97|19028.52|18908.52|19027.86|18907.86|10
1640872350000|2021-12-30 13:52:30|19028.11|18908.11|19026.95|18906.95|19028.2|18908.2|19026.95|18906.95|9
1640872360000|2021-12-30 13:52:40|19025.75|18905.75|19021.93|18901.93|19025.75|18905.75|19021.7|18901.7|10
1640872370000|2021-12-30 13:52:50|19021.09|18901.09|19018.37|18898.37|19021.14|18901.14|19018.37|18898.37|10
1640872380000|2021-12-30 13:53:00|19016.95|18896.95|19017.09|18897.09|19017.31|18897.31|19016.53|18896.53|10
1640872390000|2021-12-30 13:53:10|19017.45|18897.45|19015.69|18895.69|19017.45|18897.45|19015.33|18895.33|10
1640872400000|2021-12-30 13:53:20|19015.55|18895.55|19016.92|18896.92|19017.51|18897.51|19015.55|18895.55|10
1640872410000|2021-12-30 13:53:30|19017.67|18897.67|19022.68|18902.68|19022.68|18902.68|19017.67|18897.67|10
1640872420000|2021-12-30 13:53:40|19024.13|18904.13|19026.19|18906.19|19026.19|18906.19|19024.01|18904.01|10
1640872430000|2021-12-30 13:53:50|19026.96|18906.96|19029.83|18909.83|19029.83|18909.83|19025.79|18905.79|10
1640872440000|2021-12-30 13:54:00|19029.52|18909.52|19027.93|18907.93|19029.77|18909.77|19027.93|18907.93|10
1640872450000|2021-12-30 13:54:10|19027.57|18907.57|19027.55|18907.55|19027.76|18907.76|19027.41|18907.41|10
1640872460000|2021-12-30 13:54:20|19027.36|18907.36|19029.58|18909.58|19029.58|18909.58|19027.33|18907.33|10
1640872470000|2021-12-30 13:54:30|19029.26|18909.26|19028.99|18908.99|19029.38|18909.38|19028.7|18908.7|10
1640872480000|2021-12-30 13:54:40|19028.95|18908.95|19029.26|18909.26|19029.99|18909.99|19028.95|18908.95|10
1640872490000|2021-12-30 13:54:50|19028.61|18908.61|19029.16|18909.16|19029.16|18909.16|19028.17|18908.17|10
1640872500000|2021-12-30 13:55:00|19028.71|18908.71|19028.99|18908.99|19029.14|18909.14|19028.31|18908.31|10
1640872510000|2021-12-30 13:55:10|19028.2|18908.2|19026.23|18906.23|19028.2|18908.2|19026.13|18906.13|10
1640872520000|2021-12-30 13:55:20|19026.53|18906.53|19030.09|18910.09|19030.09|18910.09|19026.25|18906.25|10
1640872530000|2021-12-30 13:55:30|19029.99|18909.99|19030.2|18910.2|19030.2|18910.2|19028.87|18908.87|10
1640872540000|2021-12-30 13:55:40|19030.72|18910.72|19032.48|18912.48|19032.48|18912.48|19030.72|18910.72|9
1640872550000|2021-12-30 13:55:50|19032.52|18912.52|19033.39|18913.39|19033.39|18913.39|19032.52|18912.52|10
1640872560000|2021-12-30 13:56:00|19033.27|18913.27|19035.32|18915.32|19036.71|18916.71|19033.27|18913.27|10
1640872570000|2021-12-30 13:56:10|19034.77|18914.77|19031.56|18911.56|19035.19|18915.19|19031.56|18911.56|10
1640872580000|2021-12-30 13:56:20|19031.82|18911.82|19031.87|18911.87|19031.87|18911.87|19031.56|18911.56|10
1640872590000|2021-12-30 13:56:30|19032.12|18912.12|19031.46|18911.46|19032.12|18912.12|19031.46|18911.46|10
1640872600000|2021-12-30 13:56:40|19031.38|18911.38|19029.69|18909.69|19032.05|18912.05|19029.64|18909.64|10
1640872610000|2021-12-30 13:56:50|19029.19|18909.19|19027.42|18907.42|19029.19|18909.19|19027.42|18907.42|10
1640872620000|2021-12-30 13:57:00|19027.38|18907.38|19026.97|18906.97|19027.51|18907.51|19026.97|18906.97|10
1640872630000|2021-12-30 13:57:10|19027.01|18907.01|19027.22|18907.22|19027.9|18907.9|19026.69|18906.69|10
1640872640000|2021-12-30 13:57:20|19027.71|18907.71|19028.33|18908.33|19028.33|18908.33|19027.08|18907.08|10
1640872650000|2021-12-30 13:57:30|19028.16|18908.16|19028.68|18908.68|19028.75|18908.75|19028.02|18908.02|8
1640872660000|2021-12-30 13:57:40|19028.67|18908.67|19028.11|18908.11|19029.2|18909.2|19028.11|18908.11|10
1640872670000|2021-12-30 13:57:50|19028.17|18908.17|19027.41|18907.41|19028.5|18908.5|19026.98|18906.98|10
1640872680000|2021-12-30 13:58:00|19027.19|18907.19|19026.52|18906.52|19027.19|18907.19|19025.51|18905.51|10
1640872690000|2021-12-30 13:58:10|19026.56|18906.56|19025.19|18905.19|19026.56|18906.56|19025.19|18905.19|10
1640872700000|2021-12-30 13:58:20|19025.26|18905.26|19024.61|18904.61|19025.3|18905.3|19024.28|18904.28|10
1640872710000|2021-12-30 13:58:30|19024.32|18904.32|19023.33|18903.33|19024.32|18904.32|19023.15|18903.15|9
1640872720000|2021-12-30 13:58:40|19023.46|18903.46|19021.26|18901.26|19023.46|18903.46|19021.18|18901.18|10
1640872730000|2021-12-30 13:58:50|19021.07|18901.07|19021.43|18901.43|19021.48|18901.48|19020.67|18900.67|10
1640872740000|2021-12-30 13:59:00|19021.88|18901.88|19021.15|18901.15|19021.88|18901.88|19020.91|18900.91|9
1640872750000|2021-12-30 13:59:10|19021.3|18901.3|19020.28|18900.28|19021.4|18901.4|19020.28|18900.28|10
1640872760000|2021-12-30 13:59:20|19020.23|18900.23|19013.58|18893.58|19020.23|18900.23|19013.58|18893.58|10
1640872770000|2021-12-30 13:59:30|19012.91|18892.91|19010.97|18890.97|19012.91|18892.91|19010.61|18890.61|10
1640872780000|2021-12-30 13:59:40|19011.74|18891.74|19013.76|18893.76|19014.2|18894.2|19011.74|18891.74|10
1640872790000|2021-12-30 13:59:50|19013.95|18893.95|19011.92|18891.92|19014.14|18894.14|19011.87|18891.87|10
1640872800000|2021-12-30 14:00:00|19010.83|18890.83|19008.52|18888.52|19010.83|18890.83|19008.52|18888.52|10
1640872810000|2021-12-30 14:00:10|19007.97|18887.97|19008.65|18888.65|19008.86|18888.86|19007.51|18887.51|10
1640872820000|2021-12-30 14:00:20|19009.03|18889.03|19002.13|18882.13|19009.03|18889.03|19002.13|18882.13|10
1640872830000|2021-12-30 14:00:30|19002.16|18882.16|18998.07|18878.07|19002.16|18882.16|18998.07|18878.07|10
1640872840000|2021-12-30 14:00:40|18997.06|18877.06|18994.54|18874.54|18997.06|18877.06|18994.42|18874.42|10
1640872850000|2021-12-30 14:00:50|18994.56|18874.56|18990|18870|18994.56|18874.56|18989.53|18869.53|10
1640872860000|2021-12-30 14:01:00|18990.56|18870.56|18991.25|18871.25|18991.25|18871.25|18989.56|18869.56|10
1640872870000|2021-12-30 14:01:10|18991.46|18871.46|18990.71|18870.71|18991.6|18871.6|18990.71|18870.71|10
1640872880000|2021-12-30 14:01:20|18991.15|18871.15|18991.93|18871.93|18991.93|18871.93|18990.73|18870.73|10
1640872890000|2021-12-30 14:01:30|18992.03|18872.03|18993.06|18873.06|18993.06|18873.06|18991.33|18871.33|10
1640872900000|2021-12-30 14:01:40|18993.41|18873.41|18993.79|18873.79|18993.96|18873.96|18993.06|18873.06|10
1640872910000|2021-12-30 14:01:50|18994.11|18874.11|18993.65|18873.65|18994.62|18874.62|18993.65|18873.65|10
1640872920000|2021-12-30 14:02:00|18993.78|18873.78|18993.73|18873.73|18994.01|18874.01|18993.47|18873.47|10
1640872930000|2021-12-30 14:02:10|18993.13|18873.13|18991.23|18871.23|18993.13|18873.13|18991.23|18871.23|10
1640872940000|2021-12-30 14:02:20|18990.99|18870.99|18993.35|18873.35|18994.02|18874.02|18989.05|18869.05|10
1640872950000|2021-12-30 14:02:30|18992.58|18872.58|18992.74|18872.74|18992.74|18872.74|18992.05|18872.05|10
1640872960000|2021-12-30 14:02:40|18993.32|18873.32|18998.51|18878.51|18998.51|18878.51|18993.32|18873.32|10
1640872970000|2021-12-30 14:02:50|18998.55|18878.55|19002.33|18882.33|19002.33|18882.33|18998.55|18878.55|9
1640872980000|2021-12-30 14:03:00|19002.49|18882.49|19006.76|18886.76|19006.76|18886.76|19002.49|18882.49|10
1640872990000|2021-12-30 14:03:10|19006.83|18886.83|19007.41|18887.41|19008.34|18888.34|19006.83|18886.83|10
1640873000000|2021-12-30 14:03:20|19007.88|18887.88|19008.55|18888.55|19009.33|18889.33|19007.88|18887.88|9
1640873010000|2021-12-30 14:03:30|19008.64|18888.64|19008.65|18888.65|19010.03|18890.03|19008.64|18888.64|10
1640873020000|2021-12-30 14:03:40|19008.89|18888.89|19009.81|18889.81|19010.03|18890.03|19008.89|18888.89|9
1640873030000|2021-12-30 14:03:50|19010.08|18890.08|19010.93|18890.93|19011.06|18891.06|19009.8|18889.8|10
1640873040000|2021-12-30 14:04:00|19011.03|18891.03|19011.29|18891.29|19011.66|18891.66|19010.62|18890.62|10
1640873050000|2021-12-30 14:04:10|19011.52|18891.52|19012.24|18892.24|19012.31|18892.31|19011.21|18891.21|10
1640873060000|2021-12-30 14:04:20|19012.18|18892.18|19012.86|18892.86|19012.99|18892.99|19012.13|18892.13|10
1640873070000|2021-12-30 14:04:30|19013.82|18893.82|19014.18|18894.18|19014.18|18894.18|19013.46|18893.46|9
1640873080000|2021-12-30 14:04:40|19014|18894|19013.92|18893.92|19014.49|18894.49|19013.92|18893.92|10
1640873090000|2021-12-30 14:04:50|19014.11|18894.11|19016.93|18896.93|19016.93|18896.93|19014.02|18894.02|10
1640873100000|2021-12-30 14:05:00|19016.45|18896.45|19016.55|18896.55|19016.55|18896.55|19015.34|18895.34|9
1640873110000|2021-12-30 14:05:10|19016.77|18896.77|19019.26|18899.26|19019.26|18899.26|19016.77|18896.77|10
1640873120000|2021-12-30 14:05:20|19018.84|18898.84|19019.88|18899.88|19019.92|18899.92|19018.84|18898.84|9
1640873130000|2021-12-30 14:05:30|19020.56|18900.56|19020.37|18900.37|19020.87|18900.87|19020.2|18900.2|10
1640873140000|2021-12-30 14:05:40|19020.3|18900.3|19021.56|18901.56|19022.13|18902.13|19020.3|18900.3|10
1640873150000|2021-12-30 14:05:50|19021.37|18901.37|19019.89|18899.89|19021.45|18901.45|19019.89|18899.89|9
1640873160000|2021-12-30 14:06:00|19020|18900|19017.88|18897.88|19020|18900|19017.81|18897.81|10
1640873170000|2021-12-30 14:06:10|19017.57|18897.57|19017.13|18897.13|19017.58|18897.58|19016.11|18896.11|10
1640873180000|2021-12-30 14:06:20|19017.31|18897.31|19017.72|18897.72|19018.63|18898.63|19017.31|18897.31|9
1640873190000|2021-12-30 14:06:30|19017.68|18897.68|19016.56|18896.56|19017.68|18897.68|19016.55|18896.55|10
1640873200000|2021-12-30 14:06:40|19016.32|18896.32|19016.12|18896.12|19016.39|18896.39|19016.04|18896.04|9
1640873210000|2021-12-30 14:06:50|19015.98|18895.98|19014.63|18894.63|19016.09|18896.09|19014.44|18894.44|10
1640873220000|2021-12-30 14:07:00|19013.89|18893.89|19012.48|18892.48|19014.28|18894.28|19012.48|18892.48|10
1640873230000|2021-12-30 14:07:10|19012.3|18892.3|19010.63|18890.63|19012.3|18892.3|19010.58|18890.58|9
1640873240000|2021-12-30 14:07:20|19010.72|18890.72|19009.05|18889.05|19010.72|18890.72|19009.05|18889.05|10
1640873250000|2021-12-30 14:07:30|19008.97|18888.97|19010|18890|19010|18890|19008.48|18888.48|10
1640873260000|2021-12-30 14:07:40|19010.56|18890.56|19012.96|18892.96|19012.96|18892.96|19010.56|18890.56|10
1640873270000|2021-12-30 14:07:50|19013.2|18893.2|19014.09|18894.09|19014.11|18894.11|19012.73|18892.73|10
1640873280000|2021-12-30 14:08:00|19014.35|18894.35|19014.78|18894.78|19015|18895|19013.74|18893.74|10
1640873290000|2021-12-30 14:08:10|19015.5|18895.5|19016.73|18896.73|19016.94|18896.94|19015.5|18895.5|10
1640873300000|2021-12-30 14:08:20|19016.84|18896.84|19017.91|18897.91|19017.91|18897.91|19016.57|18896.57|10
1640873310000|2021-12-30 14:08:30|19017.82|18897.82|19017.45|18897.45|19018.3|18898.3|19017.45|18897.45|10
1640873320000|2021-12-30 14:08:40|19018.39|18898.39|19018.41|18898.41|19018.54|18898.54|19018.11|18898.11|9
1640873330000|2021-12-30 14:08:50|19018.59|18898.59|19018.41|18898.41|19019.51|18899.51|19018.35|18898.35|10
1640873340000|2021-12-30 14:09:00|19018.01|18898.01|19018.24|18898.24|19018.35|18898.35|19017.75|18897.75|10
1640873350000|2021-12-30 14:09:10|19018.8|18898.8|19017.81|18897.81|19018.8|18898.8|19017.81|18897.81|10
1640873360000|2021-12-30 14:09:20|19017.87|18897.87|19017.78|18897.78|19018.01|18898.01|19017.78|18897.78|7
1640873370000|2021-12-30 14:09:30|19017.49|18897.49|19017.19|18897.19|19017.49|18897.49|19016.47|18896.47|8
1640873380000|2021-12-30 14:09:40|19017.18|18897.18|19017.63|18897.63|19017.88|18897.88|19017.17|18897.17|9
1640873390000|2021-12-30 14:09:50|19017.57|18897.57|19016.38|18896.38|19017.57|18897.57|19016.05|18896.05|10
1640873400000|2021-12-30 14:10:00|19016.46|18896.46|19014.71|18894.71|19016.46|18896.46|19014.71|18894.71|10
1640873410000|2021-12-30 14:10:10|19014.24|18894.24|19014.2|18894.2|19014.71|18894.71|19014.04|18894.04|9
1640873420000|2021-12-30 14:10:20|19014|18894|19013.41|18893.41|19014|18894|19013.36|18893.36|6
1640873430000|2021-12-30 14:10:30|19013.5|18893.5|19014.1|18894.1|19014.16|18894.16|19013.5|18893.5|9
1640873440000|2021-12-30 14:10:40|19014.18|18894.18|19015.11|18895.11|19015.17|18895.17|19014.18|18894.18|9
1640873450000|2021-12-30 14:10:50|19014.91|18894.91|19014.77|18894.77|19015.26|18895.26|19014.77|18894.77|8
1640873460000|2021-12-30 14:11:00|19014.74|18894.74|19016.44|18896.44|19016.44|18896.44|19014.62|18894.62|9
1640873470000|2021-12-30 14:11:10|19016.51|18896.51|19016.9|18896.9|19016.94|18896.94|19016.51|18896.51|9
1640873480000|2021-12-30 14:11:20|19016.97|18896.97|19014.95|18894.95|19017.16|18897.16|19014.84|18894.84|10
1640873490000|2021-12-30 14:11:30|19014.36|18894.36|19012.43|18892.43|19014.36|18894.36|19012.43|18892.43|9
1640873500000|2021-12-30 14:11:40|19011.97|18891.97|19004.87|18884.87|19011.97|18891.97|19004.87|18884.87|10
1640873510000|2021-12-30 14:11:50|19004.07|18884.07|18999.49|18879.49|19004.07|18884.07|18999.49|18879.49|10
1640873520000|2021-12-30 14:12:00|18998.97|18878.97|18995.16|18875.16|18998.97|18878.97|18995.16|18875.16|10
1640873530000|2021-12-30 14:12:10|18994.84|18874.84|18991.63|18871.63|18994.84|18874.84|18991.4|18871.4|10
1640873540000|2021-12-30 14:12:20|18991.46|18871.46|18990.47|18870.47|18991.46|18871.46|18990.45|18870.45|9
1640873550000|2021-12-30 14:12:30|18990.44|18870.44|18988.33|18868.33|18990.51|18870.51|18988.33|18868.33|10
1640873560000|2021-12-30 14:12:40|18987.69|18867.69|18987.94|18867.94|18988.27|18868.27|18987.69|18867.69|10
1640873570000|2021-12-30 14:12:50|18988.14|18868.14|18987.42|18867.42|18988.73|18868.73|18987.42|18867.42|10
1640873580000|2021-12-30 14:13:00|18987.36|18867.36|18990.95|18870.95|18990.95|18870.95|18987.35|18867.35|10
1640873590000|2021-12-30 14:13:10|18991.55|18871.55|18993.92|18873.92|18994.1|18874.1|18991.55|18871.55|9
1640873600000|2021-12-30 14:13:20|18994.82|18874.82|18995.19|18875.19|18995.67|18875.67|18994.82|18874.82|10
1640873610000|2021-12-30 14:13:30|18995.14|18875.14|18996.71|18876.71|18996.71|18876.71|18995.11|18875.11|10
1640873620000|2021-12-30 14:13:40|18996.77|18876.77|18997.28|18877.28|18997.28|18877.28|18996.41|18876.41|9
1640873630000|2021-12-30 14:13:50|18996.65|18876.65|18996.93|18876.93|18997.22|18877.22|18996.42|18876.42|10
1640873640000|2021-12-30 14:14:00|18996.92|18876.92|18995.88|18875.88|18997|18877|18995.88|18875.88|10
1640873650000|2021-12-30 14:14:10|18995.92|18875.92|18994.37|18874.37|18996.58|18876.58|18994.33|18874.33|9
1640873660000|2021-12-30 14:14:20|18994.38|18874.38|18992.68|18872.68|18994.38|18874.38|18992.68|18872.68|9
1640873670000|2021-12-30 14:14:30|18992.75|18872.75|18990.13|18870.13|18992.75|18872.75|18990.13|18870.13|8
1640873680000|2021-12-30 14:14:40|18989.96|18869.96|18985.09|18865.09|18989.96|18869.96|18985.09|18865.09|10
1640873690000|2021-12-30 14:14:50|18984.61|18864.61|18982.95|18862.95|18984.61|18864.61|18982.78|18862.78|10
1640873700000|2021-12-30 14:15:00|18982.93|18862.93|18983.38|18863.38|18983.38|18863.38|18982.86|18862.86|10
1640873710000|2021-12-30 14:15:10|18983.9|18863.9|18982.73|18862.73|18983.91|18863.91|18982.67|18862.67|9
1640873720000|2021-12-30 14:15:20|18982.62|18862.62|18972.07|18852.07|18982.62|18862.62|18972.07|18852.07|10
1640873730000|2021-12-30 14:15:30|18972.33|18852.33|18971.36|18851.36|18972.33|18852.33|18970.71|18850.71|9
1640873740000|2021-12-30 14:15:40|18971.51|18851.51|18971.16|18851.16|18971.87|18851.87|18971.16|18851.16|8
1640873750000|2021-12-30 14:15:50|18971.2|18851.2|18969.62|18849.62|18971.2|18851.2|18969.62|18849.62|9
1640873760000|2021-12-30 14:16:00|18970.13|18850.13|18971.05|18851.05|18971.05|18851.05|18970.1|18850.1|9
1640873770000|2021-12-30 14:16:10|18971.28|18851.28|18972.46|18852.46|18972.46|18852.46|18971.15|18851.15|10
1640873780000|2021-12-30 14:16:20|18972.72|18852.72|18973.01|18853.01|18973.16|18853.16|18972.72|18852.72|10
1640873790000|2021-12-30 14:16:30|18972.9|18852.9|18972.11|18852.11|18972.9|18852.9|18972.01|18852.01|9
1640873800000|2021-12-30 14:16:40|18971.69|18851.69|18971.25|18851.25|18971.99|18851.99|18971.22|18851.22|8
1640873810000|2021-12-30 14:16:50|18971.31|18851.31|18969.93|18849.93|18971.31|18851.31|18969.93|18849.93|9
1640873820000|2021-12-30 14:17:00|18969.46|18849.46|18968.07|18848.07|18969.72|18849.72|18968.04|18848.04|10
1640873830000|2021-12-30 14:17:10|18968.27|18848.27|18967.9|18847.9|18968.51|18848.51|18967.85|18847.85|10
1640873840000|2021-12-30 14:17:20|18967.92|18847.92|18961.56|18841.56|18967.92|18847.92|18961.56|18841.56|10
1640873850000|2021-12-30 14:17:30|18960.44|18840.44|18957.8|18837.8|18960.44|18840.44|18957.8|18837.8|10
1640873860000|2021-12-30 14:17:40|18958.2|18838.2|18956.84|18836.84|18959.19|18839.19|18956.24|18836.24|10
1640873870000|2021-12-30 14:17:50|18957.42|18837.42|18957|18837|18958.94|18838.94|18956.68|18836.68|9
1640873880000|2021-12-30 14:18:00|18955.69|18835.69|18953.79|18833.79|18955.69|18835.69|18953.05|18833.05|9
1640873890000|2021-12-30 14:18:10|18953.91|18833.91|18954.19|18834.19|18954.47|18834.47|18953.41|18833.41|10
1640873900000|2021-12-30 14:18:20|18953.9|18833.9|18953.64|18833.64|18954.35|18834.35|18953.31|18833.31|9
1640873910000|2021-12-30 14:18:30|18953.72|18833.72|18952.88|18832.88|18954.42|18834.42|18952.88|18832.88|10
1640873920000|2021-12-30 14:18:40|18952.98|18832.98|18948.14|18828.14|18952.98|18832.98|18948.14|18828.14|10
1640873930000|2021-12-30 14:18:50|18947.73|18827.73|18946.39|18826.39|18947.73|18827.73|18946.39|18826.39|10
1640873940000|2021-12-30 14:19:00|18946.14|18826.14|18943.57|18823.57|18946.14|18826.14|18943.57|18823.57|10
1640873950000|2021-12-30 14:19:10|18943.26|18823.26|18942.25|18822.25|18943.64|18823.64|18942.02|18822.02|8
1640873960000|2021-12-30 14:19:20|18942.26|18822.26|18941.22|18821.22|18942.31|18822.31|18941.22|18821.22|9
1640873970000|2021-12-30 14:19:30|18940.79|18820.79|18940.85|18820.85|18941.16|18821.16|18940.57|18820.57|10
1640873980000|2021-12-30 14:19:40|18940.78|18820.78|18940.77|18820.77|18940.91|18820.91|18940.56|18820.56|9
1640873990000|2021-12-30 14:19:50|18940.31|18820.31|18937.75|18817.75|18940.31|18820.31|18937.75|18817.75|7
1640874000000|2021-12-30 14:20:00|18937.62|18817.62|18937.08|18817.08|18938.06|18818.06|18937.04|18817.04|10
1640874010000|2021-12-30 14:20:10|18937.18|18817.18|18938.06|18818.06|18938.26|18818.26|18937.18|18817.18|10
1640874020000|2021-12-30 14:20:20|18938|18818|18937.81|18817.81|18938|18818|18937.6|18817.6|10
1640874030000|2021-12-30 14:20:30|18938|18818|18936.76|18816.76|18938|18818|18936.76|18816.76|10
1640874040000|2021-12-30 14:20:40|18936.21|18816.21|18935.64|18815.64|18936.58|18816.58|18934.91|18814.91|10
1640874050000|2021-12-30 14:20:50|18935.88|18815.88|18932.6|18812.6|18935.95|18815.95|18932.58|18812.58|10
1640874060000|2021-12-30 14:21:00|18933.29|18813.29|18938.86|18818.86|18938.86|18818.86|18933.29|18813.29|10
1640874070000|2021-12-30 14:21:10|18940.88|18820.88|18944.16|18824.16|18944.16|18824.16|18940.88|18820.88|10
1640874080000|2021-12-30 14:21:20|18944.59|18824.59|18946.64|18826.64|18946.64|18826.64|18944.59|18824.59|10
1640874090000|2021-12-30 14:21:30|18946.76|18826.76|18953.31|18833.31|18953.31|18833.31|18946.76|18826.76|9
1640874100000|2021-12-30 14:21:40|18954.64|18834.64|18954.96|18834.96|18955.25|18835.25|18954.48|18834.48|9
1640874110000|2021-12-30 14:21:50|18954.24|18834.24|18951.56|18831.56|18954.24|18834.24|18951.56|18831.56|10
1640874120000|2021-12-30 14:22:00|18951.78|18831.78|18949.55|18829.55|18951.78|18831.78|18949.55|18829.55|10
1640874130000|2021-12-30 14:22:10|18949.21|18829.21|18947.77|18827.77|18949.21|18829.21|18947.77|18827.77|9
1640874140000|2021-12-30 14:22:20|18947.9|18827.9|18949.27|18829.27|18949.27|18829.27|18947.55|18827.55|10
1640874150000|2021-12-30 14:22:30|18949.77|18829.77|18948.6|18828.6|18950.41|18830.41|18948.6|18828.6|10
1640874160000|2021-12-30 14:22:40|18948.45|18828.45|18948.07|18828.07|18948.45|18828.45|18947.83|18827.83|9
1640874170000|2021-12-30 14:22:50|18947.96|18827.96|18947.63|18827.63|18948.05|18828.05|18946.97|18826.97|9
1640874180000|2021-12-30 14:23:00|18947.66|18827.66|18947.9|18827.9|18947.9|18827.9|18947.52|18827.52|8
1640874190000|2021-12-30 14:23:10|18947.68|18827.68|18947.95|18827.95|18947.95|18827.95|18947.13|18827.13|10
1640874200000|2021-12-30 14:23:20|18947.94|18827.94|18948.24|18828.24|18948.52|18828.52|18947.94|18827.94|10
1640874210000|2021-12-30 14:23:30|18947.81|18827.81|18947.75|18827.75|18947.81|18827.81|18947.27|18827.27|9
1640874220000|2021-12-30 14:23:40|18947.74|18827.74|18948.34|18828.34|18948.39|18828.39|18947.74|18827.74|6
1640874230000|2021-12-30 14:23:50|18948.46|18828.46|18948.33|18828.33|18948.59|18828.59|18948.29|18828.29|8
1640874240000|2021-12-30 14:24:00|18948.43|18828.43|18947.33|18827.33|18949.17|18829.17|18947.27|18827.27|10
1640874250000|2021-12-30 14:24:10|18946.94|18826.94|18943.94|18823.94|18946.94|18826.94|18943.93|18823.93|10
1640874260000|2021-12-30 14:24:20|18943.89|18823.89|18943.57|18823.57|18944.43|18824.43|18943.57|18823.57|9
1640874270000|2021-12-30 14:24:30|18943.82|18823.82|18942.67|18822.67|18943.82|18823.82|18942.15|18822.15|9
1640874280000|2021-12-30 14:24:40|18942.68|18822.68|18943.27|18823.27|18943.49|18823.49|18942.68|18822.68|9
1640874290000|2021-12-30 14:24:50|18943.39|18823.39|18942.89|18822.89|18943.4|18823.4|18942.89|18822.89|9
1640874300000|2021-12-30 14:25:00|18942.97|18822.97|18942.37|18822.37|18943.24|18823.24|18942.31|18822.31|9
1640874310000|2021-12-30 14:25:10|18942.5|18822.5|18940.05|18820.05|18942.53|18822.53|18940.05|18820.05|9
1640874320000|2021-12-30 14:25:20|18939.61|18819.61|18935.73|18815.73|18939.61|18819.61|18935.73|18815.73|8
1640874330000|2021-12-30 14:25:30|18935.7|18815.7|18934.94|18814.94|18935.7|18815.7|18934.22|18814.22|8
1640874340000|2021-12-30 14:25:40|18934.82|18814.82|18934.44|18814.44|18935.14|18815.14|18934.44|18814.44|10
1640874350000|2021-12-30 14:25:50|18934.71|18814.71|18935.32|18815.32|18935.32|18815.32|18933.63|18813.63|10
1640874360000|2021-12-30 14:26:00|18934.78|18814.78|18932.23|18812.23|18935|18815|18932.23|18812.23|9
1640874370000|2021-12-30 14:26:10|18930.55|18810.55|18926.06|18806.06|18930.6|18810.6|18926.06|18806.06|10
1640874380000|2021-12-30 14:26:20|18925.78|18805.78|18923.1|18803.1|18925.78|18805.78|18923.09|18803.09|10
1640874390000|2021-12-30 14:26:30|18922.99|18802.99|18914.41|18794.41|18922.99|18802.99|18914.41|18794.41|10
1640874400000|2021-12-30 14:26:40|18913.7|18793.7|18908.19|18788.19|18913.7|18793.7|18908.19|18788.19|10
1640874410000|2021-12-30 14:26:50|18908.28|18788.28|18908.3|18788.3|18908.52|18788.52|18907.89|18787.89|10
1640874420000|2021-12-30 14:27:00|18908.22|18788.22|18908.41|18788.41|18909.05|18789.05|18908.12|18788.12|9
1640874430000|2021-12-30 14:27:10|18908.73|18788.73|18907.35|18787.35|18908.73|18788.73|18907.29|18787.29|10
1640874440000|2021-12-30 14:27:20|18907.07|18787.07|18903.46|18783.46|18907.07|18787.07|18903.46|18783.46|10
1640874450000|2021-12-30 14:27:30|18903.74|18783.74|18906.12|18786.12|18906.12|18786.12|18903.74|18783.74|10
1640874460000|2021-12-30 14:27:40|18906.37|18786.37|18908.01|18788.01|18908.01|18788.01|18906.37|18786.37|10
1640874470000|2021-12-30 14:27:50|18908.11|18788.11|18909.92|18789.92|18909.92|18789.92|18908.11|18788.11|10
1640874480000|2021-12-30 14:28:00|18910.34|18790.34|18913.63|18793.63|18913.67|18793.67|18910.26|18790.26|10
1640874490000|2021-12-30 14:28:10|18913.76|18793.76|18917.7|18797.7|18917.7|18797.7|18913.76|18793.76|9
1640874500000|2021-12-30 14:28:20|18918.78|18798.78|18916.4|18796.4|18918.78|18798.78|18916.4|18796.4|9
1640874510000|2021-12-30 14:28:30|18916.15|18796.15|18913.84|18793.84|18916.15|18796.15|18913.45|18793.45|9
1640874520000|2021-12-30 14:28:40|18913.92|18793.92|18917.83|18797.83|18917.87|18797.87|18913.92|18793.92|10
1640874530000|2021-12-30 14:28:50|18918.15|18798.15|18920.13|18800.13|18920.13|18800.13|18917.52|18797.52|10
1640874540000|2021-12-30 14:29:00|18920.35|18800.35|18921.43|18801.43|18921.46|18801.46|18920.35|18800.35|10
1640874550000|2021-12-30 14:29:10|18922.44|18802.44|18922.05|18802.05|18923.31|18803.31|18921.6|18801.6|9
1640874560000|2021-12-30 14:29:20|18921.77|18801.77|18919.71|18799.71|18921.77|18801.77|18918.95|18798.95|9
1640874570000|2021-12-30 14:29:30|18919.67|18799.67|18921.09|18801.09|18921.09|18801.09|18919.63|18799.63|7
1640874580000|2021-12-30 14:29:40|18921.87|18801.87|18924.95|18804.95|18924.95|18804.95|18921.87|18801.87|10
1640874590000|2021-12-30 14:29:50|18925.16|18805.16|18928.24|18808.24|18928.24|18808.24|18925.09|18805.09|10
1640874600000|2021-12-30 14:30:00|18928.64|18808.64|18928.11|18808.11|18929.03|18809.03|18928.11|18808.11|10
1640874610000|2021-12-30 14:30:10|18927.84|18807.84|18927.97|18807.97|18927.97|18807.97|18927.19|18807.19|10
1640874620000|2021-12-30 14:30:20|18927.43|18807.43|18928.37|18808.37|18929.03|18809.03|18927.43|18807.43|10
1640874630000|2021-12-30 14:30:30|18929|18809|18929.38|18809.38|18930.22|18810.22|18929|18809|10
1640874640000|2021-12-30 14:30:40|18929.03|18809.03|18926.1|18806.1|18929.03|18809.03|18926.1|18806.1|9
1640874650000|2021-12-30 14:30:50|18926.24|18806.24|18926.27|18806.27|18926.27|18806.27|18924.85|18804.85|10
1640874660000|2021-12-30 14:31:00|18926.21|18806.21|18929.11|18809.11|18929.11|18809.11|18924.9|18804.9|10
1640874670000|2021-12-30 14:31:10|18929.14|18809.14|18932.31|18812.31|18932.36|18812.36|18929.14|18809.14|10
1640874680000|2021-12-30 14:31:20|18932.59|18812.59|18937.85|18817.85|18937.95|18817.95|18932.59|18812.59|10
1640874690000|2021-12-30 14:31:30|18938.74|18818.74|18945.49|18825.49|18945.49|18825.49|18938.74|18818.74|10
1640874700000|2021-12-30 14:31:40|18946.23|18826.23|18948.42|18828.42|18948.46|18828.46|18946.23|18826.23|10
1640874710000|2021-12-30 14:31:50|18948.45|18828.45|18948.33|18828.33|18949.07|18829.07|18947.64|18827.64|9
1640874720000|2021-12-30 14:32:00|18948.43|18828.43|18947.45|18827.45|18948.43|18828.43|18946.6|18826.6|10
1640874730000|2021-12-30 14:32:10|18947.77|18827.77|18950.21|18830.21|18950.21|18830.21|18947.77|18827.77|9
1640874740000|2021-12-30 14:32:20|18950.44|18830.44|18953.95|18833.95|18953.95|18833.95|18950.44|18830.44|10
1640874750000|2021-12-30 14:32:30|18953.87|18833.87|18957.93|18837.93|18957.93|18837.93|18953.87|18833.87|10
1640874760000|2021-12-30 14:32:40|18958.37|18838.37|18959.01|18839.01|18960.33|18840.33|18958.2|18838.2|10
1640874770000|2021-12-30 14:32:50|18958.87|18838.87|18963.72|18843.72|18964.53|18844.53|18958.87|18838.87|8
1640874780000|2021-12-30 14:33:00|18962.69|18842.69|18966.67|18846.67|18968.18|18848.18|18962.69|18842.69|10
1640874790000|2021-12-30 14:33:10|18966.97|18846.97|18972.21|18852.21|18972.21|18852.21|18966.97|18846.97|10
1640874800000|2021-12-30 14:33:20|18976.92|18856.92|18981.48|18861.48|18981.48|18861.48|18976.92|18856.92|10
1640874810000|2021-12-30 14:33:30|18982.61|18862.61|18989.84|18869.84|18989.84|18869.84|18982.61|18862.61|10
1640874820000|2021-12-30 14:33:40|18990.64|18870.64|18994.68|18874.68|18994.86|18874.86|18990.64|18870.64|10
1640874830000|2021-12-30 14:33:50|18995.92|18875.92|18997.53|18877.53|18997.65|18877.65|18995.92|18875.92|10
1640874840000|2021-12-30 14:34:00|18997.56|18877.56|18999.53|18879.53|18999.53|18879.53|18997.15|18877.15|10
1640874850000|2021-12-30 14:34:10|19000.03|18880.03|19001.76|18881.76|19001.76|18881.76|19000.03|18880.03|10
1640874860000|2021-12-30 14:34:20|19002.04|18882.04|19008.57|18888.57|19008.57|18888.57|19002.04|18882.04|10
1640874870000|2021-12-30 14:34:30|19009.54|18889.54|19012.62|18892.62|19012.83|18892.83|19009.54|18889.54|10
1640874880000|2021-12-30 14:34:40|19012.82|18892.82|19013.82|18893.82|19014.95|18894.95|19012.82|18892.82|10
1640874890000|2021-12-30 14:34:50|19014.1|18894.1|19014.07|18894.07|19014.62|18894.62|19013.89|18893.89|10
1640874900000|2021-12-30 14:35:00|19014.11|18894.11|19014.21|18894.21|19015.06|18895.06|19013.94|18893.94|10
1640874910000|2021-12-30 14:35:10|19014.16|18894.16|19016.04|18896.04|19016.04|18896.04|19013.95|18893.95|9
1640874920000|2021-12-30 14:35:20|19016.31|18896.31|19016.38|18896.38|19016.38|18896.38|19015.9|18895.9|9
1640874930000|2021-12-30 14:35:30|19016.26|18896.26|19015.43|18895.43|19016.26|18896.26|19014.99|18894.99|9
1640874940000|2021-12-30 14:35:40|19015.03|18895.03|19007.9|18887.9|19015.03|18895.03|19007.9|18887.9|10
1640874950000|2021-12-30 14:35:50|19006.91|18886.91|19003.18|18883.18|19007.03|18887.03|19003.18|18883.18|9
1640874960000|2021-12-30 14:36:00|19005.88|18885.88|19004.64|18884.64|19005.88|18885.88|19000.72|18880.72|10
1640874970000|2021-12-30 14:36:10|19005.22|18885.22|19009.39|18889.39|19009.39|18889.39|19005.22|18885.22|9
1640874980000|2021-12-30 14:36:20|19009.61|18889.61|19016.37|18896.37|19016.37|18896.37|19009.6|18889.6|10
1640874990000|2021-12-30 14:36:30|19016.27|18896.27|19023.33|18903.33|19023.33|18903.33|19016.27|18896.27|10
1640875000000|2021-12-30 14:36:40|19023.63|18903.63|19029.19|18909.19|19029.19|18909.19|19023.63|18903.63|10
1640875010000|2021-12-30 14:36:50|19029.37|18909.37|19031.97|18911.97|19031.97|18911.97|19029.37|18909.37|10
1640875020000|2021-12-30 14:37:00|19032.4|18912.4|19034.48|18914.48|19034.49|18914.49|19032.4|18912.4|10
1640875030000|2021-12-30 14:37:10|19034.59|18914.59|19032.05|18912.05|19035.38|18915.38|19032.05|18912.05|10
1640875040000|2021-12-30 14:37:20|19031.88|18911.88|19029.62|18909.62|19031.88|18911.88|19029.17|18909.17|10
1640875050000|2021-12-30 14:37:30|19029.17|18909.17|19030.22|18910.22|19030.22|18910.22|19029.17|18909.17|10
1640875060000|2021-12-30 14:37:40|19030.18|18910.18|19030.61|18910.61|19030.82|18910.82|19030.08|18910.08|9
1640875070000|2021-12-30 14:37:50|19030.97|18910.97|19035.61|18915.61|19035.61|18915.61|19030.97|18910.97|10
1640875080000|2021-12-30 14:38:00|19035.67|18915.67|19036.36|18916.36|19036.36|18916.36|19035.44|18915.44|10
1640875090000|2021-12-30 14:38:10|19036.38|18916.38|19037.31|18917.31|19038.07|18918.07|19036.13|18916.13|10
1640875100000|2021-12-30 14:38:20|19038.04|18918.04|19036.91|18916.91|19038.31|18918.31|19036.7|18916.7|10
1640875110000|2021-12-30 14:38:30|19037.14|18917.14|19037.6|18917.6|19038.18|18918.18|19036.39|18916.39|9
1640875120000|2021-12-30 14:38:40|19037.45|18917.45|19040.22|18920.22|19040.37|18920.37|19037.41|18917.41|10
1640875130000|2021-12-30 14:38:50|19040.11|18920.11|19043.82|18923.82|19043.82|18923.82|19040.02|18920.02|10
1640875140000|2021-12-30 14:39:00|19044|18924|19042.53|18922.53|19044.05|18924.05|19042.53|18922.53|10
1640875150000|2021-12-30 14:39:10|19042.2|18922.2|19040.57|18920.57|19042.2|18922.2|19040.57|18920.57|10
1640875160000|2021-12-30 14:39:20|19040.55|18920.55|19037.49|18917.49|19040.86|18920.86|19037.49|18917.49|9
1640875170000|2021-12-30 14:39:30|19037.36|18917.36|19033.42|18913.42|19037.36|18917.36|19033.42|18913.42|10
1640875180000|2021-12-30 14:39:40|19032.46|18912.46|19028.08|18908.08|19032.46|18912.46|19028.08|18908.08|10
1640875190000|2021-12-30 14:39:50|19028.13|18908.13|19028.18|18908.18|19028.55|18908.55|19027.96|18907.96|10
1640875200000|2021-12-30 14:40:00|19028|18908|19023.74|18903.74|19028|18908|19023.74|18903.74|10
1640875210000|2021-12-30 14:40:10|19023.89|18903.89|19020.32|18900.32|19023.89|18903.89|19020.32|18900.32|10
1640875220000|2021-12-30 14:40:20|19019.21|18899.21|19014.67|18894.67|19019.21|18899.21|19014.67|18894.67|10
1640875230000|2021-12-30 14:40:30|19015|18895|19007.03|18887.03|19015|18895|19007.03|18887.03|10
1640875240000|2021-12-30 14:40:40|19006.38|18886.38|19005.1|18885.1|19006.38|18886.38|19004.91|18884.91|10
1640875250000|2021-12-30 14:40:50|19004.91|18884.91|19005.25|18885.25|19005.25|18885.25|19004.55|18884.55|10
1640875260000|2021-12-30 14:41:00|19006.29|18886.29|19008.81|18888.81|19008.81|18888.81|19006.13|18886.13|10
1640875270000|2021-12-30 14:41:10|19008.15|18888.15|19009.86|18889.86|19009.86|18889.86|19008.15|18888.15|10
1640875280000|2021-12-30 14:41:20|19010.39|18890.39|19011.55|18891.55|19011.55|18891.55|19010.09|18890.09|10
1640875290000|2021-12-30 14:41:30|19011.28|18891.28|19006.87|18886.87|19011.78|18891.78|19006.87|18886.87|10
1640875300000|2021-12-30 14:41:40|19007.65|18887.65|19009.94|18889.94|19009.94|18889.94|19007.65|18887.65|10
1640875310000|2021-12-30 14:41:50|19010.04|18890.04|19008.6|18888.6|19010.04|18890.04|19008.6|18888.6|10
1640875320000|2021-12-30 14:42:00|19007.88|18887.88|19005.13|18885.13|19007.88|18887.88|19005.13|18885.13|10
1640875330000|2021-12-30 14:42:10|19005|18885|19000.15|18880.15|19005|18885|19000.15|18880.15|10
1640875340000|2021-12-30 14:42:20|18999.99|18879.99|18982.29|18862.29|18999.99|18879.99|18982.29|18862.29|10
1640875350000|2021-12-30 14:42:30|18981.41|18861.41|18963.65|18843.65|18981.41|18861.41|18963.65|18843.65|10
1640875360000|2021-12-30 14:42:40|18962.4|18842.4|18948.84|18828.84|18962.4|18842.4|18948.84|18828.84|10
1640875370000|2021-12-30 14:42:50|18948.72|18828.72|18943.88|18823.88|18948.72|18828.72|18943.88|18823.88|10
1640875380000|2021-12-30 14:43:00|18943.79|18823.79|18941.76|18821.76|18944.65|18824.65|18941.08|18821.08|10
1640875390000|2021-12-30 14:43:10|18941.66|18821.66|18944.91|18824.91|18945.62|18825.62|18941.66|18821.66|10
1640875400000|2021-12-30 14:43:20|18945.12|18825.12|18945.78|18825.78|18945.92|18825.92|18945.11|18825.11|10
1640875410000|2021-12-30 14:43:30|18945.69|18825.69|18945.53|18825.53|18945.79|18825.79|18944.97|18824.97|10
1640875420000|2021-12-30 14:43:40|18947.43|18827.43|18953.92|18833.92|18953.92|18833.92|18946.98|18826.98|10
1640875430000|2021-12-30 14:43:50|18954.77|18834.77|18960.75|18840.75|18960.75|18840.75|18954.77|18834.77|10
1640875440000|2021-12-30 14:44:00|18960.15|18840.15|18965.34|18845.34|18965.34|18845.34|18960.15|18840.15|10
1640875450000|2021-12-30 14:44:10|18965.57|18845.57|18967.55|18847.55|18967.55|18847.55|18965.57|18845.57|9
1640875460000|2021-12-30 14:44:20|18967.78|18847.78|18963.85|18843.85|18967.78|18847.78|18963.85|18843.85|9
1640875470000|2021-12-30 14:44:30|18964.25|18844.25|18961.97|18841.97|18964.25|18844.25|18961.97|18841.97|10
1640875480000|2021-12-30 14:44:40|18961.93|18841.93|18961.38|18841.38|18962.2|18842.2|18960.88|18840.88|10
1640875490000|2021-12-30 14:44:50|18960.74|18840.74|18960.87|18840.87|18961.39|18841.39|18959.78|18839.78|10
1640875500000|2021-12-30 14:45:00|18960.7|18840.7|18957.87|18837.87|18961.44|18841.44|18957.77|18837.77|10
1640875510000|2021-12-30 14:45:10|18957.83|18837.83|18960.28|18840.28|18960.28|18840.28|18957.56|18837.56|10
1640875520000|2021-12-30 14:45:20|18961.08|18841.08|18968.83|18848.83|18968.83|18848.83|18961.08|18841.08|10
1640875530000|2021-12-30 14:45:30|18970.12|18850.12|18975.59|18855.59|18975.59|18855.59|18970.12|18850.12|10
1640875540000|2021-12-30 14:45:40|18975.85|18855.85|18979.75|18859.75|18979.75|18859.75|18975.85|18855.85|10
1640875550000|2021-12-30 14:45:50|18979.83|18859.83|18980.47|18860.47|18982.01|18862.01|18979.83|18859.83|10
1640875560000|2021-12-30 14:46:00|18979.8|18859.8|18972.46|18852.46|18979.8|18859.8|18972.46|18852.46|9
1640875570000|2021-12-30 14:46:10|18971.26|18851.26|18974.11|18854.11|18974.11|18854.11|18970.76|18850.76|10
1640875580000|2021-12-30 14:46:20|18973.48|18853.48|18975.11|18855.11|18975.11|18855.11|18972.84|18852.84|10
1640875590000|2021-12-30 14:46:30|18975.01|18855.01|18973.31|18853.31|18975.01|18855.01|18973.31|18853.31|10
1640875600000|2021-12-30 14:46:40|18973.55|18853.55|18978.71|18858.71|18978.71|18858.71|18973.25|18853.25|10
1640875610000|2021-12-30 14:46:50|18978.49|18858.49|18980.56|18860.56|18980.56|18860.56|18978.41|18858.41|10
1640875620000|2021-12-30 14:47:00|18980|18860|18985.42|18865.42|18985.42|18865.42|18979.9|18859.9|10
1640875630000|2021-12-30 14:47:10|18985.74|18865.74|18987.11|18867.11|18987.11|18867.11|18985.74|18865.74|10
1640875640000|2021-12-30 14:47:20|18988.11|18868.11|18991.52|18871.52|18991.52|18871.52|18987.68|18867.68|10
1640875650000|2021-12-30 14:47:30|18991.56|18871.56|18991.76|18871.76|18992.16|18872.16|18991.29|18871.29|10
1640875660000|2021-12-30 14:47:40|18992.06|18872.06|18992.3|18872.3|18992.3|18872.3|18990.73|18870.73|10
1640875670000|2021-12-30 14:47:50|18992.32|18872.32|18994.26|18874.26|18994.26|18874.26|18992.32|18872.32|10
1640875680000|2021-12-30 14:48:00|18994.2|18874.2|18991.12|18871.12|18994.41|18874.41|18991.12|18871.12|10
1640875690000|2021-12-30 14:48:10|18991.19|18871.19|18984.55|18864.55|18991.19|18871.19|18984.55|18864.55|10
1640875700000|2021-12-30 14:48:20|18984.31|18864.31|18981.63|18861.63|18984.31|18864.31|18981.58|18861.58|10
1640875710000|2021-12-30 14:48:30|18980.95|18860.95|18977.9|18857.9|18980.95|18860.95|18977.56|18857.56|10
1640875720000|2021-12-30 14:48:40|18977.79|18857.79|18980|18860|18980|18860|18977.71|18857.71|10
1640875730000|2021-12-30 14:48:50|18980.36|18860.36|18980.36|18860.36|18980.96|18860.96|18980.36|18860.36|9
1640875740000|2021-12-30 14:49:00|18980.69|18860.69|18980.9|18860.9|18980.9|18860.9|18978.63|18858.63|10
1640875750000|2021-12-30 14:49:10|18980.48|18860.48|18979.48|18859.48|18980.96|18860.96|18978.75|18858.75|9
1640875760000|2021-12-30 14:49:20|18979.38|18859.38|18974.87|18854.87|18979.38|18859.38|18974.87|18854.87|10
1640875770000|2021-12-30 14:49:30|18974.22|18854.22|18970.85|18850.85|18974.22|18854.22|18970.85|18850.85|9
1640875780000|2021-12-30 14:49:40|18971.13|18851.13|18967.78|18847.78|18971.13|18851.13|18967.41|18847.41|10
1640875790000|2021-12-30 14:49:50|18968.3|18848.3|18969.01|18849.01|18969.83|18849.83|18968.3|18848.3|10
1640875800000|2021-12-30 14:50:00|18969.17|18849.17|18969.56|18849.56|18969.56|18849.56|18968.83|18848.83|10
1640875810000|2021-12-30 14:50:10|18969.31|18849.31|18966.7|18846.7|18969.31|18849.31|18966.7|18846.7|10
1640875820000|2021-12-30 14:50:20|18966.78|18846.78|18967.3|18847.3|18967.3|18847.3|18966.66|18846.66|10
1640875830000|2021-12-30 14:50:30|18967.38|18847.38|18967.33|18847.33|18967.38|18847.38|18965.84|18845.84|10
1640875840000|2021-12-30 14:50:40|18967.15|18847.15|18958.82|18838.82|18967.15|18847.15|18958.55|18838.55|10
1640875850000|2021-12-30 14:50:50|18958.24|18838.24|18955.55|18835.55|18958.24|18838.24|18955.55|18835.55|10
1640875860000|2021-12-30 14:51:00|18955.79|18835.79|18954.9|18834.9|18955.79|18835.79|18954.9|18834.9|10
1640875870000|2021-12-30 14:51:10|18953.76|18833.76|18954.37|18834.37|18955.22|18835.22|18953.76|18833.76|10
1640875880000|2021-12-30 14:51:20|18954.07|18834.07|18953.68|18833.68|18954.09|18834.09|18953.32|18833.32|10
1640875890000|2021-12-30 14:51:30|18953.79|18833.79|18953.07|18833.07|18954.51|18834.51|18952.81|18832.81|10
1640875900000|2021-12-30 14:51:40|18952.86|18832.86|18953.83|18833.83|18953.91|18833.91|18952.81|18832.81|10
1640875910000|2021-12-30 14:51:50|18954.17|18834.17|18958.59|18838.59|18958.59|18838.59|18954.17|18834.17|10
1640875920000|2021-12-30 14:52:00|18960.04|18840.04|18961.2|18841.2|18961.24|18841.24|18960.04|18840.04|10
1640875930000|2021-12-30 14:52:10|18961.19|18841.19|18964.69|18844.69|18964.69|18844.69|18961.19|18841.19|10
1640875940000|2021-12-30 14:52:20|18965.23|18845.23|18965.68|18845.68|18966.53|18846.53|18965.23|18845.23|10
1640875950000|2021-12-30 14:52:30|18965.72|18845.72|18968.31|18848.31|18968.31|18848.31|18965.21|18845.21|10
1640875960000|2021-12-30 14:52:40|18968.38|18848.38|18970.61|18850.61|18970.61|18850.61|18968.38|18848.38|9
1640875970000|2021-12-30 14:52:50|18970.85|18850.85|18969.14|18849.14|18971.33|18851.33|18968.45|18848.45|10
1640875980000|2021-12-30 14:53:00|18969|18849|18966.46|18846.46|18969.02|18849.02|18965.97|18845.97|10
1640875990000|2021-12-30 14:53:10|18966.53|18846.53|18967.55|18847.55|18967.55|18847.55|18965.77|18845.77|10
1640876000000|2021-12-30 14:53:20|18966.58|18846.58|18967.34|18847.34|18967.34|18847.34|18965.88|18845.88|10
1640876010000|2021-12-30 14:53:30|18967.76|18847.76|18970.44|18850.44|18970.44|18850.44|18967.6|18847.6|9
1640876020000|2021-12-30 14:53:40|18971.12|18851.12|18972.52|18852.52|18973.14|18853.14|18971.12|18851.12|10
1640876030000|2021-12-30 14:53:50|18972.65|18852.65|18970.04|18850.04|18972.83|18852.83|18970.04|18850.04|10
1640876040000|2021-12-30 14:54:00|18970.68|18850.68|18972.1|18852.1|18972.1|18852.1|18970.68|18850.68|10
1640876050000|2021-12-30 14:54:10|18972.39|18852.39|18973.4|18853.4|18973.4|18853.4|18972.3|18852.3|10
1640876060000|2021-12-30 14:54:20|18973.12|18853.12|18973.92|18853.92|18974.39|18854.39|18973.12|18853.12|10
1640876070000|2021-12-30 14:54:30|18973.95|18853.95|18975.19|18855.19|18975.19|18855.19|18973.24|18853.24|10
1640876080000|2021-12-30 14:54:40|18974.99|18854.99|18975.39|18855.39|18975.42|18855.42|18974.99|18854.99|8
1640876090000|2021-12-30 14:54:50|18975.25|18855.25|18974.38|18854.38|18975.41|18855.41|18974.38|18854.38|9
1640876100000|2021-12-30 14:55:00|18974.26|18854.26|18971.97|18851.97|18974.26|18854.26|18971.96|18851.96|9
1640876110000|2021-12-30 14:55:10|18971.78|18851.78|18974.67|18854.67|18974.67|18854.67|18971.46|18851.46|10
1640876120000|2021-12-30 14:55:20|18975.57|18855.57|18978.29|18858.29|18978.29|18858.29|18975.57|18855.57|8
1640876130000|2021-12-30 14:55:30|18978.59|18858.59|18980.39|18860.39|18980.39|18860.39|18978.59|18858.59|10
1640876140000|2021-12-30 14:55:40|18980.74|18860.74|18981.45|18861.45|18981.71|18861.71|18980.74|18860.74|10
1640876150000|2021-12-30 14:55:50|18981.49|18861.49|18982.81|18862.81|18983.2|18863.2|18981.49|18861.49|10
1640876160000|2021-12-30 14:56:00|18983.34|18863.34|18984.4|18864.4|18984.65|18864.65|18983.34|18863.34|9
1640876170000|2021-12-30 14:56:10|18984.16|18864.16|18984.79|18864.79|18984.79|18864.79|18984.03|18864.03|7
1640876180000|2021-12-30 14:56:20|18984.49|18864.49|18985.01|18865.01|18985.01|18865.01|18984.31|18864.31|9
1640876190000|2021-12-30 14:56:30|18984.96|18864.96|18986.34|18866.34|18986.34|18866.34|18984.04|18864.04|9
1640876200000|2021-12-30 14:56:40|18986.53|18866.53|18986.91|18866.91|18987.22|18867.22|18985.59|18865.59|10
1640876210000|2021-12-30 14:56:50|18987.16|18867.16|18992.39|18872.39|18992.39|18872.39|18987.16|18867.16|9
1640876220000|2021-12-30 14:57:00|18993.65|18873.65|18995.63|18875.63|18995.63|18875.63|18993.51|18873.51|10
1640876230000|2021-12-30 14:57:10|18997|18877|18998.41|18878.41|18998.41|18878.41|18997|18877|10
1640876240000|2021-12-30 14:57:20|18998.37|18878.37|18998.59|18878.59|18999.08|18879.08|18997.82|18877.82|10
1640876250000|2021-12-30 14:57:30|18998.95|18878.95|19001.42|18881.42|19001.42|18881.42|18998.95|18878.95|10
1640876260000|2021-12-30 14:57:40|19001.14|18881.14|19007.92|18887.92|19007.92|18887.92|19001.03|18881.03|10
1640876270000|2021-12-30 14:57:50|19008.38|18888.38|19007.5|18887.5|19008.38|18888.38|19007.5|18887.5|10
1640876280000|2021-12-30 14:58:00|19008.29|18888.29|19008|18888|19008.43|18888.43|19006.55|18886.55|10
1640876290000|2021-12-30 14:58:10|19008.05|18888.05|19005.21|18885.21|19008.05|18888.05|19005.18|18885.18|10
1640876300000|2021-12-30 14:58:20|19005.19|18885.19|19012.16|18892.16|19012.16|18892.16|19005.19|18885.19|10
1640876310000|2021-12-30 14:58:30|19012.58|18892.58|19015.49|18895.49|19015.49|18895.49|19012.58|18892.58|10
1640876320000|2021-12-30 14:58:40|19015.68|18895.68|19020.18|18900.18|19020.18|18900.18|19015.43|18895.43|10
1640876330000|2021-12-30 14:58:50|19020.08|18900.08|19021.77|18901.77|19021.77|18901.77|19020.08|18900.08|9
1640876340000|2021-12-30 14:59:00|19021.34|18901.34|19017.47|18897.47|19021.34|18901.34|19017.17|18897.17|10
1640876350000|2021-12-30 14:59:10|19017.31|18897.31|19015.57|18895.57|19017.41|18897.41|19015.57|18895.57|10
1640876360000|2021-12-30 14:59:20|19015.86|18895.86|19016.12|18896.12|19016.12|18896.12|19015.7|18895.7|8
1640876370000|2021-12-30 14:59:30|19016.23|18896.23|19016.37|18896.37|19016.66|18896.66|19016.14|18896.14|10
1640876380000|2021-12-30 14:59:40|19016.55|18896.55|19015.53|18895.53|19016.68|18896.68|19015.53|18895.53|10
1640876390000|2021-12-30 14:59:50|19014.95|18894.95|19016.62|18896.62|19016.8|18896.8|19014.68|18894.68|10
1640876400000|2021-12-30 15:00:00|19016.34|18896.34|19013.7|18893.7|19016.34|18896.34|19013.49|18893.49|10
1640876410000|2021-12-30 15:00:10|19013.75|18893.75|19013.87|18893.87|19014.37|18894.37|19013.75|18893.75|10
1640876420000|2021-12-30 15:00:20|19013.99|18893.99|19015.04|18895.04|19015.04|18895.04|19013.94|18893.94|10
1640876430000|2021-12-30 15:00:30|19014.98|18894.98|19017.62|18897.62|19017.62|18897.62|19014.98|18894.98|10
1640876440000|2021-12-30 15:00:40|19017.92|18897.92|19017.66|18897.66|19017.92|18897.92|19017.12|18897.12|10
1640876450000|2021-12-30 15:00:50|19017.29|18897.29|19019.41|18899.41|19019.41|18899.41|19017.29|18897.29|9
1640876460000|2021-12-30 15:01:00|19020.03|18900.03|19023.95|18903.95|19023.95|18903.95|19020.03|18900.03|10
1640876470000|2021-12-30 15:01:10|19023.87|18903.87|19022.4|18902.4|19023.87|18903.87|19022.4|18902.4|10
1640876480000|2021-12-30 15:01:20|19022.52|18902.52|19020.92|18900.92|19022.69|18902.69|19020.88|18900.88|10
1640876490000|2021-12-30 15:01:30|19020.63|18900.63|19017.79|18897.79|19020.63|18900.63|19017.79|18897.79|10
1640876500000|2021-12-30 15:01:40|19017.69|18897.69|19014.97|18894.97|19017.95|18897.95|19014.94|18894.94|10
1640876510000|2021-12-30 15:01:50|19014.36|18894.36|19013.06|18893.06|19014.36|18894.36|19011.84|18891.84|10
1640876520000|2021-12-30 15:02:00|19013.27|18893.27|19014.1|18894.1|19014.1|18894.1|19013.27|18893.27|10
1640876530000|2021-12-30 15:02:10|19012.9|18892.9|19011.48|18891.48|19012.9|18892.9|19011.41|18891.41|10
1640876540000|2021-12-30 15:02:20|19011.35|18891.35|19013.11|18893.11|19013.11|18893.11|19011.32|18891.32|10
1640876550000|2021-12-30 15:02:30|19012.72|18892.72|19011.2|18891.2|19012.72|18892.72|19011.2|18891.2|8
1640876560000|2021-12-30 15:02:40|19010.74|18890.74|19007|18887|19011.23|18891.23|19007|18887|10
1640876570000|2021-12-30 15:02:50|19007.28|18887.28|19009.72|18889.72|19009.72|18889.72|19006.82|18886.82|10
1640876580000|2021-12-30 15:03:00|19009.61|18889.61|19011.5|18891.5|19011.5|18891.5|19008.56|18888.56|10
1640876590000|2021-12-30 15:03:10|19011.9|18891.9|19018.03|18898.03|19018.03|18898.03|19011.9|18891.9|10
1640876600000|2021-12-30 15:03:20|19019.01|18899.01|19019.45|18899.45|19019.45|18899.45|19018.72|18898.72|10
1640876610000|2021-12-30 15:03:30|19019.27|18899.27|19018.74|18898.74|19019.69|18899.69|19018.74|18898.74|10
1640876620000|2021-12-30 15:03:40|19019.05|18899.05|19019.34|18899.34|19020.08|18900.08|19017.61|18897.61|10
1640876630000|2021-12-30 15:03:50|19019.66|18899.66|19020.26|18900.26|19020.26|18900.26|19019.43|18899.43|10
1640876640000|2021-12-30 15:04:00|19020.37|18900.37|19018.76|18898.76|19020.37|18900.37|19018.76|18898.76|10
1640876650000|2021-12-30 15:04:10|19018.86|18898.86|19017.75|18897.75|19018.86|18898.86|19017.75|18897.75|10
1640876660000|2021-12-30 15:04:20|19017.7|18897.7|19015.41|18895.41|19017.7|18897.7|19015.36|18895.36|10
1640876670000|2021-12-30 15:04:30|19014.83|18894.83|19012.21|18892.21|19014.83|18894.83|19012.21|18892.21|10
1640876680000|2021-12-30 15:04:40|19011.54|18891.54|19008.3|18888.3|19011.54|18891.54|19008.3|18888.3|10
1640876690000|2021-12-30 15:04:50|19007.81|18887.81|19006.92|18886.92|19007.81|18887.81|19006.72|18886.72|10
1640876700000|2021-12-30 15:05:00|19006.27|18886.27|19005.26|18885.26|19006.27|18886.27|19005.26|18885.26|10
1640876710000|2021-12-30 15:05:10|19004.54|18884.54|19003.04|18883.04|19005.11|18885.11|19003.04|18883.04|10
1640876720000|2021-12-30 15:05:20|19002.82|18882.82|18999.36|18879.36|19002.93|18882.93|18999.36|18879.36|10
1640876730000|2021-12-30 15:05:30|18999.05|18879.05|19000.7|18880.7|19000.7|18880.7|18998.5|18878.5|10
1640876740000|2021-12-30 15:05:40|19001.26|18881.26|19004.39|18884.39|19004.39|18884.39|19001.26|18881.26|10
1640876750000|2021-12-30 15:05:50|19004.77|18884.77|19008.04|18888.04|19008.04|18888.04|19004.77|18884.77|10
1640876760000|2021-12-30 15:06:00|19007.91|18887.91|19011.42|18891.42|19011.63|18891.63|19007.91|18887.91|10
1640876770000|2021-12-30 15:06:10|19011.58|18891.58|19013.88|18893.88|19014.08|18894.08|19011.58|18891.58|10
1640876780000|2021-12-30 15:06:20|19013.87|18893.87|19013.89|18893.89|19013.89|18893.89|19012.16|18892.16|10
1640876790000|2021-12-30 15:06:30|19013.86|18893.86|19013.32|18893.32|19014.53|18894.53|19013.32|18893.32|10
1640876800000|2021-12-30 15:06:40|19013.16|18893.16|19015.83|18895.83|19015.83|18895.83|19013.16|18893.16|10
1640876810000|2021-12-30 15:06:50|19015.5|18895.5|19016.03|18896.03|19016.6|18896.6|19015.5|18895.5|10
1640876820000|2021-12-30 15:07:00|19016.18|18896.18|19022.83|18902.83|19022.83|18902.83|19016.13|18896.13|9
1640876830000|2021-12-30 15:07:10|19024.08|18904.08|19028.19|18908.19|19028.19|18908.19|19024.08|18904.08|9
1640876840000|2021-12-30 15:07:20|19028.7|18908.7|19037.59|18917.59|19037.59|18917.59|19028.34|18908.34|10
1640876850000|2021-12-30 15:07:30|19038.12|18918.12|19040.23|18920.23|19040.23|18920.23|19038.02|18918.02|10
1640876860000|2021-12-30 15:07:40|19039.94|18919.94|19040.02|18920.02|19040.78|18920.78|19039.94|18919.94|10
1640876870000|2021-12-30 15:07:50|19040.07|18920.07|19040.92|18920.92|19042.32|18922.32|19040.07|18920.07|10
1640876880000|2021-12-30 15:08:00|19040.98|18920.98|19042.32|18922.32|19042.32|18922.32|19040.37|18920.37|9
1640876890000|2021-12-30 15:08:10|19042.51|18922.51|19043.91|18923.91|19043.91|18923.91|19042.45|18922.45|10
1640876900000|2021-12-30 15:08:20|19044.08|18924.08|19047.78|18927.78|19047.93|18927.93|19044.08|18924.08|10
1640876910000|2021-12-30 15:08:30|19048.19|18928.19|19047.8|18927.8|19048.92|18928.92|19047.8|18927.8|10
1640876920000|2021-12-30 15:08:40|19048.28|18928.28|19046.64|18926.64|19048.59|18928.59|19046.64|18926.64|10
1640876930000|2021-12-30 15:08:50|19046.65|18926.65|19046.84|18926.84|19047.2|18927.2|19046.65|18926.65|10
1640876940000|2021-12-30 15:09:00|19046.9|18926.9|19047.56|18927.56|19048.12|18928.12|19046.9|18926.9|10
1640876950000|2021-12-30 15:09:10|19047.29|18927.29|19046.7|18926.7|19047.36|18927.36|19046.7|18926.7|10
1640876960000|2021-12-30 15:09:20|19046.87|18926.87|19046.55|18926.55|19047.13|18927.13|19046.39|18926.39|10
1640876970000|2021-12-30 15:09:30|19046.35|18926.35|19047.45|18927.45|19047.45|18927.45|19045.83|18925.83|10
1640876980000|2021-12-30 15:09:40|19048.38|18928.38|19050.14|18930.14|19050.45|18930.45|19048.38|18928.38|10
1640876990000|2021-12-30 15:09:50|19050.51|18930.51|19053.05|18933.05|19053.43|18933.43|19050.51|18930.51|10
1640877000000|2021-12-30 15:10:00|19053.02|18933.02|19052.47|18932.47|19054.51|18934.51|19052.47|18932.47|10
1640877010000|2021-12-30 15:10:10|19051.56|18931.56|19048.53|18928.53|19051.62|18931.62|19048.53|18928.53|10
1640877020000|2021-12-30 15:10:20|19048.91|18928.91|19047.99|18927.99|19048.91|18928.91|19047.52|18927.52|10
1640877030000|2021-12-30 15:10:30|19048.22|18928.22|19048.6|18928.6|19049.04|18929.04|19047.75|18927.75|10
1640877040000|2021-12-30 15:10:40|19049.18|18929.18|19049.48|18929.48|19049.92|18929.92|19049.18|18929.18|10
1640877050000|2021-12-30 15:10:50|19049.83|18929.83|19048.82|18928.82|19050.41|18930.41|19048.82|18928.82|10
1640877060000|2021-12-30 15:11:00|19048.91|18928.91|19046.84|18926.84|19048.91|18928.91|19046.84|18926.84|10
1640877070000|2021-12-30 15:11:10|19046.78|18926.78|19045.1|18925.1|19046.78|18926.78|19045.1|18925.1|10
1640877080000|2021-12-30 15:11:20|19044.57|18924.57|19044.46|18924.46|19044.75|18924.75|19044.01|18924.01|10
1640877090000|2021-12-30 15:11:30|19044.31|18924.31|19043.18|18923.18|19044.31|18924.31|19043.18|18923.18|10
1640877100000|2021-12-30 15:11:40|19043|18923|19043.76|18923.76|19043.76|18923.76|19041.82|18921.82|10
1640877110000|2021-12-30 15:11:50|19043.41|18923.41|19043.84|18923.84|19044.24|18924.24|19043.41|18923.41|10
1640877120000|2021-12-30 15:12:00|19044.13|18924.13|19042.98|18922.98|19044.13|18924.13|19042.98|18922.98|10
1640877130000|2021-12-30 15:12:10|19042.55|18922.55|19039.28|18919.28|19042.55|18922.55|19039.28|18919.28|10
1640877140000|2021-12-30 15:12:20|19039.36|18919.36|19039.78|18919.78|19040.24|18920.24|19039.34|18919.34|9
1640877150000|2021-12-30 15:12:30|19039.83|18919.83|19039.83|18919.83|19039.94|18919.94|19039.6|18919.6|10
1640877160000|2021-12-30 15:12:40|19040.01|18920.01|19039.25|18919.25|19040.1|18920.1|19039.03|18919.03|10
1640877170000|2021-12-30 15:12:50|19039.23|18919.23|19039.19|18919.19|19039.29|18919.29|19038.95|18918.95|9
1640877180000|2021-12-30 15:13:00|19039.28|18919.28|19039.28|18919.28|19039.58|18919.58|19038.69|18918.69|7
1640877190000|2021-12-30 15:13:10|19039.35|18919.35|19039.42|18919.42|19040|18920|19039.35|18919.35|10
1640877200000|2021-12-30 15:13:20|19039.85|18919.85|19038.93|18918.93|19040.05|18920.05|19038.93|18918.93|10
1640877210000|2021-12-30 15:13:30|19038.64|18918.64|19033.92|18913.92|19038.64|18918.64|19033.92|18913.92|10
1640877220000|2021-12-30 15:13:40|19033.69|18913.69|19030.62|18910.62|19033.69|18913.69|19030.62|18910.62|9
1640877230000|2021-12-30 15:13:50|19030.84|18910.84|19031.07|18911.07|19031.12|18911.12|19030.65|18910.65|10
1640877240000|2021-12-30 15:14:00|19030.93|18910.93|19031.91|18911.91|19032.85|18912.85|19030.45|18910.45|9
1640877250000|2021-12-30 15:14:10|19031.98|18911.98|19030.54|18910.54|19031.98|18911.98|19030.53|18910.53|10
1640877260000|2021-12-30 15:14:20|19030.38|18910.38|19031.31|18911.31|19031.31|18911.31|19029.95|18909.95|10
1640877270000|2021-12-30 15:14:30|19031.54|18911.54|19034.47|18914.47|19034.47|18914.47|19031.54|18911.54|9
1640877280000|2021-12-30 15:14:40|19034.34|18914.34|19033.91|18913.91|19035.07|18915.07|19033.91|18913.91|10
1640877290000|2021-12-30 15:14:50|19033.69|18913.69|19034.08|18914.08|19034.08|18914.08|19033.46|18913.46|9
1640877300000|2021-12-30 15:15:00|19034.35|18914.35|19035.22|18915.22|19035.32|18915.32|19034.27|18914.27|8
1640877310000|2021-12-30 15:15:10|19035.37|18915.37|19035.58|18915.58|19035.69|18915.69|19034.92|18914.92|10
1640877320000|2021-12-30 15:15:20|19035.41|18915.41|19036.01|18916.01|19037.13|18917.13|19035.41|18915.41|10
1640877330000|2021-12-30 15:15:30|19035.93|18915.93|19031.58|18911.58|19036.15|18916.15|19031.58|18911.58|10
1640877340000|2021-12-30 15:15:40|19031.27|18911.27|19028.6|18908.6|19031.27|18911.27|19028.47|18908.47|10
1640877350000|2021-12-30 15:15:50|19028.07|18908.07|19029.51|18909.51|19029.51|18909.51|19028.07|18908.07|10
1640877360000|2021-12-30 15:16:00|19029.68|18909.68|19030|18910|19030|18910|19029.08|18909.08|10
1640877370000|2021-12-30 15:16:10|19029.96|18909.96|19030.77|18910.77|19031.18|18911.18|19029.96|18909.96|10
1640877380000|2021-12-30 15:16:20|19030.81|18910.81|19032.04|18912.04|19032.04|18912.04|19030.74|18910.74|10
1640877390000|2021-12-30 15:16:30|19032.58|18912.58|19035.82|18915.82|19035.82|18915.82|19032.03|18912.03|10
1640877400000|2021-12-30 15:16:40|19036.14|18916.14|19041.54|18921.54|19041.59|18921.59|19036.14|18916.14|10
1640877410000|2021-12-30 15:16:50|19041.85|18921.85|19042.03|18922.03|19042.42|18922.42|19041.72|18921.72|10
1640877420000|2021-12-30 15:17:00|19041.69|18921.69|19042.59|18922.59|19042.59|18922.59|19041.26|18921.26|9
1640877430000|2021-12-30 15:17:10|19042.72|18922.72|19043.18|18923.18|19043.21|18923.21|19042.3|18922.3|10
1640877440000|2021-12-30 15:17:20|19043.32|18923.32|19043.72|18923.72|19043.72|18923.72|19042.99|18922.99|9
1640877450000|2021-12-30 15:17:30|19043.85|18923.85|19043.41|18923.41|19044.27|18924.27|19043.41|18923.41|10
1640877460000|2021-12-30 15:17:40|19043.69|18923.69|19044.05|18924.05|19044.05|18924.05|19043.58|18923.58|10
1640877470000|2021-12-30 15:17:50|19043.86|18923.86|19046.14|18926.14|19046.14|18926.14|19043.86|18923.86|8
1640877480000|2021-12-30 15:18:00|19046.12|18926.12|19047.21|18927.21|19047.43|18927.43|19045.99|18925.99|10
1640877490000|2021-12-30 15:18:10|19046.31|18926.31|19042.85|18922.85|19046.31|18926.31|19042.85|18922.85|10
1640877500000|2021-12-30 15:18:20|19042.58|18922.58|19044.21|18924.21|19044.21|18924.21|19042.58|18922.58|8
1640877510000|2021-12-30 15:18:30|19044|18924|19045.21|18925.21|19045.21|18925.21|19043.98|18923.98|10
1640877520000|2021-12-30 15:18:40|19045.34|18925.34|19047.81|18927.81|19047.81|18927.81|19045.27|18925.27|10
1640877530000|2021-12-30 15:18:50|19047.78|18927.78|19053.67|18933.67|19053.67|18933.67|19047.78|18927.78|10
1640877540000|2021-12-30 15:19:00|19053.71|18933.71|19055.34|18935.34|19056.73|18936.73|19053.69|18933.69|10
1640877550000|2021-12-30 15:19:10|19055.55|18935.55|19061.85|18941.85|19061.85|18941.85|19055.55|18935.55|9
1640877560000|2021-12-30 15:19:20|19062.57|18942.57|19065.63|18945.63|19065.63|18945.63|19062.57|18942.57|10
1640877570000|2021-12-30 15:19:30|19065.57|18945.57|19068.87|18948.87|19068.87|18948.87|19065.57|18945.57|9
1640877580000|2021-12-30 15:19:40|19068.86|18948.86|19069.46|18949.46|19070.56|18950.56|19068.86|18948.86|9
1640877590000|2021-12-30 15:19:50|19069.42|18949.42|19069.33|18949.33|19069.91|18949.91|19069.22|18949.22|10
1640877600000|2021-12-30 15:20:00|19069.26|18949.26|19069.98|18949.98|19070.52|18950.52|19069.26|18949.26|10
1640877610000|2021-12-30 15:20:10|19070.11|18950.11|19071.9|18951.9|19071.9|18951.9|19069.18|18949.18|9
1640877620000|2021-12-30 15:20:20|19071.51|18951.51|19072.2|18952.2|19072.39|18952.39|19071.37|18951.37|9
1640877630000|2021-12-30 15:20:30|19072.31|18952.31|19071.58|18951.58|19072.49|18952.49|19071.58|18951.58|10
1640877640000|2021-12-30 15:20:40|19071.73|18951.73|19071.76|18951.76|19071.88|18951.88|19071.23|18951.23|10
1640877650000|2021-12-30 15:20:50|19071.86|18951.86|19071.33|18951.33|19071.87|18951.87|19071.33|18951.33|10
1640877660000|2021-12-30 15:21:00|19071.14|18951.14|19070.77|18950.77|19071.25|18951.25|19070.26|18950.26|9
1640877670000|2021-12-30 15:21:10|19070.98|18950.98|19068.95|18948.95|19070.98|18950.98|19068.95|18948.95|10
1640877680000|2021-12-30 15:21:20|19068.68|18948.68|19067.32|18947.32|19068.68|18948.68|19067.32|18947.32|9
1640877690000|2021-12-30 15:21:30|19066.63|18946.63|19066.86|18946.86|19067.66|18947.66|19066.49|18946.49|10
1640877700000|2021-12-30 15:21:40|19067.48|18947.48|19064.7|18944.7|19067.48|18947.48|19064.39|18944.39|9
1640877710000|2021-12-30 15:21:50|19064.29|18944.29|19062.46|18942.46|19064.37|18944.37|19062.46|18942.46|10
1640877720000|2021-12-30 15:22:00|19062.71|18942.71|19065.65|18945.65|19065.65|18945.65|19062.58|18942.58|10
1640877730000|2021-12-30 15:22:10|19065.67|18945.67|19069.19|18949.19|19069.19|18949.19|19065.67|18945.67|10
1640877740000|2021-12-30 15:22:20|19069.69|18949.69|19069.76|18949.76|19070.55|18950.55|19069.69|18949.69|10
1640877750000|2021-12-30 15:22:30|19069.9|18949.9|19070.24|18950.24|19070.47|18950.47|19069.9|18949.9|10
1640877760000|2021-12-30 15:22:40|19070.45|18950.45|19069.94|18949.94|19070.76|18950.76|19069.94|18949.94|10
1640877770000|2021-12-30 15:22:50|19069.8|18949.8|19071.12|18951.12|19071.32|18951.32|19069.8|18949.8|9
1640877780000|2021-12-30 15:23:00|19071.3|18951.3|19069.4|18949.4|19071.55|18951.55|19069.4|18949.4|10
1640877790000|2021-12-30 15:23:10|19068.63|18948.63|19067.19|18947.19|19068.67|18948.67|19067.19|18947.19|10
1640877800000|2021-12-30 15:23:20|19067.1|18947.1|19067.29|18947.29|19067.29|18947.29|19066.34|18946.34|9
1640877810000|2021-12-30 15:23:30|19067.21|18947.21|19065.54|18945.54|19067.31|18947.31|19065.54|18945.54|10
1640877820000|2021-12-30 15:23:40|19065.56|18945.56|19065.64|18945.64|19065.8|18945.8|19065.07|18945.07|10
1640877830000|2021-12-30 15:23:50|19065.61|18945.61|19064.89|18944.89|19067|18947|19064.82|18944.82|10
1640877840000|2021-12-30 15:24:00|19064.74|18944.74|19064.05|18944.05|19064.83|18944.83|19063.96|18943.96|10
1640877850000|2021-12-30 15:24:10|19063.39|18943.39|19062.69|18942.69|19063.75|18943.75|19062.69|18942.69|10
1640877860000|2021-12-30 15:24:20|19062.77|18942.77|19061|18941|19062.81|18942.81|19061|18941|10
1640877870000|2021-12-30 15:24:30|19060.88|18940.88|19058.7|18938.7|19060.88|18940.88|19058.7|18938.7|10
1640877880000|2021-12-30 15:24:40|19058.66|18938.66|19050.08|18930.08|19058.66|18938.66|19050.08|18930.08|10
1640877890000|2021-12-30 15:24:50|19049.95|18929.95|19044.49|18924.49|19049.95|18929.95|19044.49|18924.49|10
1640877900000|2021-12-30 15:25:00|19044.29|18924.29|19041.73|18921.73|19044.29|18924.29|19040.69|18920.69|9
1640877910000|2021-12-30 15:25:10|19041.37|18921.37|19040.55|18920.55|19041.37|18921.37|19039.77|18919.77|10
1640877920000|2021-12-30 15:25:20|19040.74|18920.74|19039.69|18919.69|19040.82|18920.82|19039.69|18919.69|9
1640877930000|2021-12-30 15:25:30|19039.45|18919.45|19037.61|18917.61|19039.45|18919.45|19037.61|18917.61|9
1640877940000|2021-12-30 15:25:40|19037.29|18917.29|19037.25|18917.25|19037.5|18917.5|19037.11|18917.11|9
1640877950000|2021-12-30 15:25:50|19037.37|18917.37|19038.79|18918.79|19038.79|18918.79|19037.06|18917.06|10
1640877960000|2021-12-30 15:26:00|19037.06|18917.06|19037.2|18917.2|19037.76|18917.76|19037.06|18917.06|9
1640877970000|2021-12-30 15:26:10|19037.08|18917.08|19035.42|18915.42|19037.08|18917.08|19035.42|18915.42|10
1640877980000|2021-12-30 15:26:20|19035.04|18915.04|19030.88|18910.88|19035.17|18915.17|19030.88|18910.88|9
1640877990000|2021-12-30 15:26:30|19030.21|18910.21|19029.93|18909.93|19030.21|18910.21|19027.76|18907.76|9
1640878000000|2021-12-30 15:26:40|19032.34|18912.34|19037.52|18917.52|19038.12|18918.12|19032.34|18912.34|10
1640878010000|2021-12-30 15:26:50|19038.52|18918.52|19038.89|18918.89|19040.09|18920.09|19038.24|18918.24|10
1640878020000|2021-12-30 15:27:00|19038.8|18918.8|19033.76|18913.76|19038.8|18918.8|19033.41|18913.41|10
1640878030000|2021-12-30 15:27:10|19033.74|18913.74|19036.3|18916.3|19036.3|18916.3|19033.74|18913.74|10
1640878040000|2021-12-30 15:27:20|19036.88|18916.88|19035.57|18915.57|19037.54|18917.54|19035.57|18915.57|10
1640878050000|2021-12-30 15:27:30|19035.52|18915.52|19035.53|18915.53|19035.69|18915.69|19035.05|18915.05|8
1640878060000|2021-12-30 15:27:40|19035.78|18915.78|19033.12|18913.12|19035.9|18915.9|19033.12|18913.12|10
1640878070000|2021-12-30 15:27:50|19032.92|18912.92|19034.31|18914.31|19034.43|18914.43|19032.39|18912.39|10
1640878080000|2021-12-30 15:28:00|19035.63|18915.63|19036.63|18916.63|19036.63|18916.63|19035.63|18915.63|9
1640878090000|2021-12-30 15:28:10|19036.52|18916.52|19036.37|18916.37|19036.97|18916.97|19036.36|18916.36|10
1640878100000|2021-12-30 15:28:20|19036.66|18916.66|19036.05|18916.05|19036.66|18916.66|19036.05|18916.05|9
1640878110000|2021-12-30 15:28:30|19035.78|18915.78|19033.92|18913.92|19035.78|18915.78|19033.92|18913.92|10
1640878120000|2021-12-30 15:28:40|19033.93|18913.93|19033.58|18913.58|19033.93|18913.93|19033.26|18913.26|9
1640878130000|2021-12-30 15:28:50|19033.72|18913.72|19033.47|18913.47|19034.04|18914.04|19033.47|18913.47|9
1640878140000|2021-12-30 15:29:00|19033.6|18913.6|19033.71|18913.71|19034.18|18914.18|19033.35|18913.35|10
1640878150000|2021-12-30 15:29:10|19032.97|18912.97|19031.79|18911.79|19032.97|18912.97|19031.79|18911.79|10
1640878160000|2021-12-30 15:29:20|19031.44|18911.44|19030.54|18910.54|19031.44|18911.44|19030.41|18910.41|10
1640878170000|2021-12-30 15:29:30|19030.48|18910.48|19031.54|18911.54|19031.69|18911.69|19030.35|18910.35|10
1640878180000|2021-12-30 15:29:40|19031.78|18911.78|19034.38|18914.38|19034.54|18914.54|19031.65|18911.65|10
1640878190000|2021-12-30 15:29:50|19033.97|18913.97|19033.83|18913.83|19035.02|18915.02|19033.64|18913.64|10
1640878200000|2021-12-30 15:30:00|19034.23|18914.23|19034.17|18914.17|19035.1|18915.1|19033.83|18913.83|10
1640878210000|2021-12-30 15:30:10|19034.18|18914.18|19031.71|18911.71|19034.63|18914.63|19031.71|18911.71|10
1640878220000|2021-12-30 15:30:20|19030.82|18910.82|19027.85|18907.85|19030.82|18910.82|19027.85|18907.85|10
1640878230000|2021-12-30 15:30:30|19027.61|18907.61|19026.91|18906.91|19027.61|18907.61|19026.85|18906.85|7
1640878240000|2021-12-30 15:30:40|19026.7|18906.7|19026.45|18906.45|19026.7|18906.7|19026.19|18906.19|10
1640878250000|2021-12-30 15:30:50|19026.68|18906.68|19022.38|18902.38|19027.32|18907.32|19022.38|18902.38|10
1640878260000|2021-12-30 15:31:00|19022.02|18902.02|19016.75|18896.75|19022.02|18902.02|19016.75|18896.75|10
1640878270000|2021-12-30 15:31:10|19015.93|18895.93|19018|18898|19018|18898|19015.93|18895.93|9
1640878280000|2021-12-30 15:31:20|19018.07|18898.07|19020.85|18900.85|19022.29|18902.29|19018.07|18898.07|10
1640878290000|2021-12-30 15:31:30|19021.05|18901.05|19019.96|18899.96|19021.05|18901.05|19019.96|18899.96|9
1640878300000|2021-12-30 15:31:40|19019.98|18899.98|19020.52|18900.52|19020.52|18900.52|19019.91|18899.91|10
1640878310000|2021-12-30 15:31:50|19020.41|18900.41|19020.57|18900.57|19020.57|18900.57|19019.98|18899.98|10
1640878320000|2021-12-30 15:32:00|19020.42|18900.42|19019.24|18899.24|19020.42|18900.42|19019.24|18899.24|10
1640878330000|2021-12-30 15:32:10|19019|18899|19018.64|18898.64|19019.21|18899.21|19018.64|18898.64|9
1640878340000|2021-12-30 15:32:20|19018.23|18898.23|19014.32|18894.32|19018.3|18898.3|19014.32|18894.32|10
1640878350000|2021-12-30 15:32:30|19013.94|18893.94|19013.91|18893.91|19013.94|18893.94|19012.92|18892.92|10
1640878360000|2021-12-30 15:32:40|19013.95|18893.95|19013.42|18893.42|19014.23|18894.23|19012.68|18892.68|10
1640878370000|2021-12-30 15:32:50|19013.34|18893.34|19014.83|18894.83|19014.83|18894.83|19012.86|18892.86|10
1640878380000|2021-12-30 15:33:00|19014.92|18894.92|19015.29|18895.29|19015.75|18895.75|19014.92|18894.92|10
1640878390000|2021-12-30 15:33:10|19015.05|18895.05|19015.54|18895.54|19015.54|18895.54|19014.45|18894.45|10
1640878400000|2021-12-30 15:33:20|19015.86|18895.86|19012.76|18892.76|19016.22|18896.22|19012.76|18892.76|10
1640878410000|2021-12-30 15:33:30|19012.49|18892.49|19010.3|18890.3|19012.49|18892.49|19010.12|18890.12|10
1640878420000|2021-12-30 15:33:40|19009.99|18889.99|19008.21|18888.21|19010|18890|19007.97|18887.97|10
1640878430000|2021-12-30 15:33:50|19008.41|18888.41|19007.71|18887.71|19008.41|18888.41|19007.71|18887.71|8
1640878440000|2021-12-30 15:34:00|19007.26|18887.26|19007.03|18887.03|19007.26|18887.26|19006.28|18886.28|10
1640878450000|2021-12-30 15:34:10|19006.84|18886.84|19004.85|18884.85|19007.37|18887.37|19004.85|18884.85|10
1640878460000|2021-12-30 15:34:20|19004.47|18884.47|19001.49|18881.49|19004.47|18884.47|19001.49|18881.49|10
1640878470000|2021-12-30 15:34:30|19001.5|18881.5|19001.65|18881.65|19001.81|18881.81|19001.12|18881.12|10
1640878480000|2021-12-30 15:34:40|19001.36|18881.36|18999.14|18879.14|19001.36|18881.36|18999.02|18879.02|10
1640878490000|2021-12-30 15:34:50|18999.4|18879.4|19005.92|18885.92|19005.92|18885.92|18999.4|18879.4|10
1640878500000|2021-12-30 15:35:00|19006.23|18886.23|19005.49|18885.49|19008.14|18888.14|19005.49|18885.49|10
1640878510000|2021-12-30 15:35:10|19005.38|18885.38|19005.63|18885.63|19005.93|18885.93|19005.36|18885.36|10
1640878520000|2021-12-30 15:35:20|19005.52|18885.52|19004.11|18884.11|19006.7|18886.7|19004.11|18884.11|10
1640878530000|2021-12-30 15:35:30|19002.79|18882.79|19001.09|18881.09|19002.79|18882.79|19001.09|18881.09|10
1640878540000|2021-12-30 15:35:40|19001.16|18881.16|19001.17|18881.17|19001.17|18881.17|19000.76|18880.76|10
1640878550000|2021-12-30 15:35:50|19001.14|18881.14|19000.44|18880.44|19001.14|18881.14|19000.06|18880.06|10
1640878560000|2021-12-30 15:36:00|19000.68|18880.68|19000.03|18880.03|19001.07|18881.07|19000.03|18880.03|9
1640878570000|2021-12-30 15:36:10|18999.95|18879.95|19000.99|18880.99|19000.99|18880.99|18999.73|18879.73|10
1640878580000|2021-12-30 15:36:20|19001|18881|18997.94|18877.94|19001.02|18881.02|18997.94|18877.94|10
1640878590000|2021-12-30 15:36:30|18997.75|18877.75|18997.67|18877.67|18998.46|18878.46|18997.38|18877.38|10
1640878600000|2021-12-30 15:36:40|18997.72|18877.72|18997.27|18877.27|18997.72|18877.72|18996.9|18876.9|9
1640878610000|2021-12-30 15:36:50|18997.43|18877.43|18997.13|18877.13|18997.43|18877.43|18997.13|18877.13|9
1640878620000|2021-12-30 15:37:00|18996.93|18876.93|18997.74|18877.74|18997.74|18877.74|18996.72|18876.72|9
1640878630000|2021-12-30 15:37:10|18997.72|18877.72|18997.67|18877.67|18998.01|18878.01|18997.27|18877.27|9
1640878640000|2021-12-30 15:37:20|18997.39|18877.39|18995.17|18875.17|18997.39|18877.39|18994.93|18874.93|10
1640878650000|2021-12-30 15:37:30|18995.25|18875.25|18993.65|18873.65|18995.25|18875.25|18993.41|18873.41|7
1640878660000|2021-12-30 15:37:40|18993.37|18873.37|18992.51|18872.51|18993.45|18873.45|18992.51|18872.51|9
1640878670000|2021-12-30 15:37:50|18992.19|18872.19|18991.78|18871.78|18992.72|18872.72|18991.78|18871.78|10
1640878680000|2021-12-30 15:38:00|18991.8|18871.8|18991.31|18871.31|18992.06|18872.06|18991.21|18871.21|10
1640878690000|2021-12-30 15:38:10|18990.85|18870.85|18988.86|18868.86|18990.85|18870.85|18988.86|18868.86|8
1640878700000|2021-12-30 15:38:20|18988.84|18868.84|18987.5|18867.5|18988.84|18868.84|18987.5|18867.5|9
1640878710000|2021-12-30 15:38:30|18987.57|18867.57|18987.43|18867.43|18987.62|18867.62|18987.35|18867.35|8
1640878720000|2021-12-30 15:38:40|18987.55|18867.55|18987.24|18867.24|18987.55|18867.55|18987.03|18867.03|10
1640878730000|2021-12-30 15:38:50|18987.79|18867.79|18988.49|18868.49|18988.49|18868.49|18987.79|18867.79|9
1640878740000|2021-12-30 15:39:00|18988.65|18868.65|18989.87|18869.87|18989.87|18869.87|18988.31|18868.31|9
1640878750000|2021-12-30 15:39:10|18990.62|18870.62|18992|18872|18992.16|18872.16|18990.56|18870.56|9
1640878760000|2021-12-30 15:39:20|18992.27|18872.27|18995.16|18875.16|18995.16|18875.16|18992.27|18872.27|10
1640878770000|2021-12-30 15:39:30|18994.96|18874.96|18994.33|18874.33|18994.96|18874.96|18994.04|18874.04|10
1640878780000|2021-12-30 15:39:40|18994.48|18874.48|18996.62|18876.62|18996.68|18876.68|18994.48|18874.48|10
1640878790000|2021-12-30 15:39:50|18996.94|18876.94|18997.04|18877.04|18997.86|18877.86|18996.92|18876.92|10
1640878800000|2021-12-30 15:40:00|18996.81|18876.81|18996.06|18876.06|18996.81|18876.81|18995.93|18875.93|10
1640878810000|2021-12-30 15:40:10|18995.87|18875.87|18993.41|18873.41|18995.87|18875.87|18993.12|18873.12|10
1640878820000|2021-12-30 15:40:20|18993.11|18873.11|18993.87|18873.87|18994.52|18874.52|18993.11|18873.11|10
1640878830000|2021-12-30 15:40:30|18994.6|18874.6|19000.44|18880.44|19000.44|18880.44|18994.6|18874.6|10
1640878840000|2021-12-30 15:40:40|19000.33|18880.33|19006.33|18886.33|19006.33|18886.33|19000.33|18880.33|10
1640878850000|2021-12-30 15:40:50|19007.13|18887.13|19015.75|18895.75|19015.75|18895.75|19007.13|18887.13|10
1640878860000|2021-12-30 15:41:00|19015.33|18895.33|19018.22|18898.22|19018.22|18898.22|19015.33|18895.33|10
1640878870000|2021-12-30 15:41:10|19018.5|18898.5|19019.28|18899.28|19019.32|18899.32|19017.99|18897.99|10
1640878880000|2021-12-30 15:41:20|19018.85|18898.85|19018.51|18898.51|19018.85|18898.85|19018.38|18898.38|9
1640878890000|2021-12-30 15:41:30|19018.54|18898.54|19018.79|18898.79|19019.65|18899.65|19018.23|18898.23|9
1640878900000|2021-12-30 15:41:40|19018.1|18898.1|19014.12|18894.12|19018.1|18898.1|19014.12|18894.12|10
1640878910000|2021-12-30 15:41:50|19013.91|18893.91|19013.34|18893.34|19013.92|18893.92|19013.02|18893.02|9
1640878920000|2021-12-30 15:42:00|19013.16|18893.16|19018.36|18898.36|19018.36|18898.36|19013.16|18893.16|10
1640878930000|2021-12-30 15:42:10|19018.49|18898.49|19020.74|18900.74|19020.74|18900.74|19018.44|18898.44|10
1640878940000|2021-12-30 15:42:20|19020.85|18900.85|19022.17|18902.17|19022.37|18902.37|19020.85|18900.85|10
1640878950000|2021-12-30 15:42:30|19021.33|18901.33|19019.3|18899.3|19021.33|18901.33|19019.3|18899.3|10
1640878960000|2021-12-30 15:42:40|19019.59|18899.59|19017.26|18897.26|19019.59|18899.59|19017.26|18897.26|10
1640878970000|2021-12-30 15:42:50|19016.59|18896.59|19014.79|18894.79|19016.59|18896.59|19014.74|18894.74|10
1640878980000|2021-12-30 15:43:00|19014.46|18894.46|19013.16|18893.16|19015.52|18895.52|19013.16|18893.16|9
1640878990000|2021-12-30 15:43:10|19013.22|18893.22|19009.93|18889.93|19013.26|18893.26|19009.93|18889.93|10
1640879000000|2021-12-30 15:43:20|19009.94|18889.94|19011.49|18891.49|19011.53|18891.53|19009.85|18889.85|10
1640879010000|2021-12-30 15:43:30|19011.47|18891.47|19012.09|18892.09|19012.22|18892.22|19011.16|18891.16|9
1640879020000|2021-12-30 15:43:40|19011.97|18891.97|19012.03|18892.03|19012.03|18892.03|19011.09|18891.09|10
1640879030000|2021-12-30 15:43:50|19013.22|18893.22|19016.28|18896.28|19016.31|18896.31|19013.22|18893.22|10
1640879040000|2021-12-30 15:44:00|19016.42|18896.42|19018.46|18898.46|19018.61|18898.61|19016.42|18896.42|9
1640879050000|2021-12-30 15:44:10|19019|18899|19018.6|18898.6|19019.06|18899.06|19018.32|18898.32|10
1640879060000|2021-12-30 15:44:20|19017.94|18897.94|19014.07|18894.07|19017.94|18897.94|19014.07|18894.07|9
1640879070000|2021-12-30 15:44:30|19014.08|18894.08|19013.82|18893.82|19014.63|18894.63|19013.82|18893.82|9
1640879080000|2021-12-30 15:44:40|19013.63|18893.63|19013.71|18893.71|19013.71|18893.71|19013.42|18893.42|9
1640879090000|2021-12-30 15:44:50|19013.74|18893.74|19014.52|18894.52|19014.62|18894.62|19013.74|18893.74|10
1640879100000|2021-12-30 15:45:00|19015.13|18895.13|19017.5|18897.5|19017.5|18897.5|19015.13|18895.13|10
1640879110000|2021-12-30 15:45:10|19017.6|18897.6|19019.31|18899.31|19019.31|18899.31|19017.13|18897.13|10
1640879120000|2021-12-30 15:45:20|19019.74|18899.74|19025.85|18905.85|19025.85|18905.85|19019.74|18899.74|10
1640879130000|2021-12-30 15:45:30|19025.57|18905.57|19024.37|18904.37|19025.57|18905.57|19024.37|18904.37|10
1640879140000|2021-12-30 15:45:40|19024.64|18904.64|19024.43|18904.43|19025|18905|19024.24|18904.24|10
1640879150000|2021-12-30 15:45:50|19024.4|18904.4|19024.38|18904.38|19025.07|18905.07|19024.18|18904.18|10
1640879160000|2021-12-30 15:46:00|19024.55|18904.55|19025.51|18905.51|19025.97|18905.97|19024.55|18904.55|9
1640879170000|2021-12-30 15:46:10|19025.67|18905.67|19023.97|18903.97|19025.67|18905.67|19023.97|18903.97|10
1640879180000|2021-12-30 15:46:20|19023.15|18903.15|19017.66|18897.66|19023.15|18903.15|19017.66|18897.66|10
1640879190000|2021-12-30 15:46:30|19016.04|18896.04|19013.49|18893.49|19016.04|18896.04|19013.49|18893.49|10
1640879200000|2021-12-30 15:46:40|19013.65|18893.65|19011.05|18891.05|19013.65|18893.65|19011.05|18891.05|10
1640879210000|2021-12-30 15:46:50|19010.48|18890.48|19008.39|18888.39|19010.48|18890.48|19008.39|18888.39|8
1640879220000|2021-12-30 15:47:00|19008.38|18888.38|19008.99|18888.99|19009.07|18889.07|19008.11|18888.11|9
1640879230000|2021-12-30 15:47:10|19009.12|18889.12|19004.48|18884.48|19009.99|18889.99|19004.48|18884.48|10
1640879240000|2021-12-30 15:47:20|19003.22|18883.22|18998.5|18878.5|19003.22|18883.22|18998.5|18878.5|10
1640879250000|2021-12-30 15:47:30|18998.25|18878.25|18994.62|18874.62|18998.25|18878.25|18994.62|18874.62|10
1640879260000|2021-12-30 15:47:40|18994.28|18874.28|18995.74|18875.74|18995.74|18875.74|18994.28|18874.28|9
1640879270000|2021-12-30 15:47:50|18995.8|18875.8|19001.64|18881.64|19001.64|18881.64|18995.8|18875.8|10
1640879280000|2021-12-30 15:48:00|19001.79|18881.79|19005.43|18885.43|19005.43|18885.43|19001.79|18881.79|10
1640879290000|2021-12-30 15:48:10|19005.78|18885.78|19004.3|18884.3|19006.03|18886.03|19004.3|18884.3|10
1640879300000|2021-12-30 15:48:20|19003.63|18883.63|19002.83|18882.83|19003.63|18883.63|19002.83|18882.83|9
1640879310000|2021-12-30 15:48:30|19002.91|18882.91|19003.89|18883.89|19003.97|18883.97|19002.86|18882.86|10
1640879320000|2021-12-30 15:48:40|19004.27|18884.27|19004.5|18884.5|19005.07|18885.07|19004.27|18884.27|10
1640879330000|2021-12-30 15:48:50|19004.15|18884.15|19005.24|18885.24|19005.24|18885.24|19004.15|18884.15|10
1640879340000|2021-12-30 15:49:00|19004.88|18884.88|19004.48|18884.48|19005.29|18885.29|19004.44|18884.44|10
1640879350000|2021-12-30 15:49:10|19004|18884|19005.79|18885.79|19005.79|18885.79|19003.78|18883.78|10
1640879360000|2021-12-30 15:49:20|19006.12|18886.12|19011.46|18891.46|19011.46|18891.46|19006.12|18886.12|10
1640879370000|2021-12-30 15:49:30|19012.05|18892.05|19015.92|18895.92|19015.92|18895.92|19012.05|18892.05|10
1640879380000|2021-12-30 15:49:40|19016.26|18896.26|19017.09|18897.09|19017.13|18897.13|19016.26|18896.26|10
1640879390000|2021-12-30 15:49:50|19017.1|18897.1|19017.03|18897.03|19017.38|18897.38|19016.72|18896.72|9
1640879400000|2021-12-30 15:50:00|19016.82|18896.82|19016.5|18896.5|19016.88|18896.88|19015.86|18895.86|10
1640879410000|2021-12-30 15:50:10|19016.4|18896.4|19019.95|18899.95|19019.95|18899.95|19016.36|18896.36|10
1640879420000|2021-12-30 15:50:20|19020.31|18900.31|19024.59|18904.59|19024.59|18904.59|19020.31|18900.31|10
1640879430000|2021-12-30 15:50:30|19024.95|18904.95|19026.43|18906.43|19026.48|18906.48|19024.67|18904.67|10
1640879440000|2021-12-30 15:50:40|19026.54|18906.54|19028.34|18908.34|19028.34|18908.34|19026.54|18906.54|10
1640879450000|2021-12-30 15:50:50|19028.64|18908.64|19036.99|18916.99|19036.99|18916.99|19028.62|18908.62|10
1640879460000|2021-12-30 15:51:00|19037.36|18917.36|19034.81|18914.81|19037.36|18917.36|19034.81|18914.81|10
1640879470000|2021-12-30 15:51:10|19033.79|18913.79|19028.29|18908.29|19033.79|18913.79|19028.29|18908.29|10
1640879480000|2021-12-30 15:51:20|19028.61|18908.61|19025.19|18905.19|19028.61|18908.61|19024.79|18904.79|10
1640879490000|2021-12-30 15:51:30|19025.44|18905.44|19028.18|18908.18|19028.18|18908.18|19025.44|18905.44|9
1640879500000|2021-12-30 15:51:40|19028.31|18908.31|19027.8|18907.8|19028.31|18908.31|19027.4|18907.4|10
1640879510000|2021-12-30 15:51:50|19027.74|18907.74|19027.79|18907.79|19028.5|18908.5|19027.74|18907.74|9
1640879520000|2021-12-30 15:52:00|19027.6|18907.6|19027.28|18907.28|19027.6|18907.6|19026.82|18906.82|10
1640879530000|2021-12-30 15:52:10|19027.24|18907.24|19022.13|18902.13|19027.24|18907.24|19022.13|18902.13|10
1640879540000|2021-12-30 15:52:20|19021.4|18901.4|19020.72|18900.72|19021.4|18901.4|19020.19|18900.19|8
1640879550000|2021-12-30 15:52:30|19020.99|18900.99|19021.2|18901.2|19021.21|18901.21|19019.76|18899.76|8
1640879560000|2021-12-30 15:52:40|19021.34|18901.34|19020.23|18900.23|19021.34|18901.34|19020.19|18900.19|10
1640879570000|2021-12-30 15:52:50|19020.74|18900.74|19020.04|18900.04|19022.62|18902.62|19020.04|18900.04|9
1640879580000|2021-12-30 15:53:00|19019.92|18899.92|19019.21|18899.21|19020.31|18900.31|19018.45|18898.45|10
1640879590000|2021-12-30 15:53:10|19019.02|18899.02|19017.4|18897.4|19019.25|18899.25|19017.4|18897.4|10
1640879600000|2021-12-30 15:53:20|19017.15|18897.15|19015.55|18895.55|19017.15|18897.15|19015.53|18895.53|10
1640879610000|2021-12-30 15:53:30|19015.8|18895.8|19013.93|18893.93|19016.11|18896.11|19013.93|18893.93|10
1640879620000|2021-12-30 15:53:40|19013.86|18893.86|19007.69|18887.69|19013.86|18893.86|19007.69|18887.69|10
1640879630000|2021-12-30 15:53:50|19007.12|18887.12|19001.37|18881.37|19007.12|18887.12|19001.37|18881.37|10
1640879640000|2021-12-30 15:54:00|19001.1|18881.1|18997.28|18877.28|19001.1|18881.1|18997.28|18877.28|10
1640879650000|2021-12-30 15:54:10|18997.78|18877.78|18995.82|18875.82|18997.78|18877.78|18995.82|18875.82|10
1640879660000|2021-12-30 15:54:20|18995.54|18875.54|18995.27|18875.27|18995.95|18875.95|18995.27|18875.27|8
1640879670000|2021-12-30 15:54:30|18995.02|18875.02|18993.64|18873.64|18995.06|18875.06|18993.64|18873.64|10
1640879680000|2021-12-30 15:54:40|18993.36|18873.36|18988.93|18868.93|18993.36|18873.36|18988.93|18868.93|10
1640879690000|2021-12-30 15:54:50|18988.94|18868.94|18988.98|18868.98|18989.51|18869.51|18988.7|18868.7|10
1640879700000|2021-12-30 15:55:00|18988.65|18868.65|18986.15|18866.15|18988.78|18868.78|18986.15|18866.15|10
1640879710000|2021-12-30 15:55:10|18984.79|18864.79|18982.92|18862.92|18984.79|18864.79|18981.77|18861.77|10
1640879720000|2021-12-30 15:55:20|18983.02|18863.02|18983.12|18863.12|18983.27|18863.27|18982.6|18862.6|9
1640879730000|2021-12-30 15:55:30|18982.83|18862.83|18975.66|18855.66|18982.83|18862.83|18975.66|18855.66|10
1640879740000|2021-12-30 15:55:40|18969.72|18849.72|18961.51|18841.51|18969.72|18849.72|18961.51|18841.51|10
1640879750000|2021-12-30 15:55:50|18960.65|18840.65|18956.83|18836.83|18960.65|18840.65|18956.83|18836.83|10
1640879760000|2021-12-30 15:56:00|18954.58|18834.58|18954.52|18834.52|18954.58|18834.58|18953.44|18833.44|8
1640879770000|2021-12-30 15:56:10|18955.15|18835.15|18953.87|18833.87|18955.93|18835.93|18953.65|18833.65|10
1640879780000|2021-12-30 15:56:20|18954.6|18834.6|18956.57|18836.57|18956.74|18836.74|18954.6|18834.6|10
1640879790000|2021-12-30 15:56:30|18956.58|18836.58|18955.53|18835.53|18956.58|18836.58|18954.98|18834.98|10
1640879800000|2021-12-30 15:56:40|18955.57|18835.57|18955.35|18835.35|18956.01|18836.01|18955.1|18835.1|9
1640879810000|2021-12-30 15:56:50|18955.34|18835.34|18954.02|18834.02|18955.35|18835.35|18954.02|18834.02|10
1640879820000|2021-12-30 15:57:00|18954.59|18834.59|18955.09|18835.09|18955.34|18835.34|18954|18834|9
1640879830000|2021-12-30 15:57:10|18954.81|18834.81|18954.85|18834.85|18954.96|18834.96|18954.15|18834.15|10
1640879840000|2021-12-30 15:57:20|18954.8|18834.8|18954.82|18834.82|18955.12|18835.12|18954.46|18834.46|9
1640879850000|2021-12-30 15:57:30|18954.87|18834.87|18955.17|18835.17|18955.18|18835.18|18954.76|18834.76|9
1640879860000|2021-12-30 15:57:40|18954.92|18834.92|18955.74|18835.74|18955.82|18835.82|18954.92|18834.92|9
1640879870000|2021-12-30 15:57:50|18956.08|18836.08|18954.66|18834.66|18956.08|18836.08|18954.66|18834.66|10
1640879880000|2021-12-30 15:58:00|18954.3|18834.3|18953.27|18833.27|18954.3|18834.3|18953.27|18833.27|9
1640879890000|2021-12-30 15:58:10|18953.34|18833.34|18950.8|18830.8|18953.34|18833.34|18950.8|18830.8|10
1640879900000|2021-12-30 15:58:20|18950.67|18830.67|18948.78|18828.78|18950.67|18830.67|18948.78|18828.78|10
1640879910000|2021-12-30 15:58:30|18948.7|18828.7|18948.07|18828.07|18948.7|18828.7|18947.66|18827.66|10
1640879920000|2021-12-30 15:58:40|18948.47|18828.47|18948.81|18828.81|18948.81|18828.81|18947.96|18827.96|10
1640879930000|2021-12-30 15:58:50|18948.55|18828.55|18950.15|18830.15|18950.24|18830.24|18948.55|18828.55|10
1640879940000|2021-12-30 15:59:00|18950.37|18830.37|18948.96|18828.96|18950.91|18830.91|18948.66|18828.66|10
1640879950000|2021-12-30 15:59:10|18947.59|18827.59|18941.02|18821.02|18947.59|18827.59|18941.02|18821.02|10
1640879960000|2021-12-30 15:59:20|18939.56|18819.56|18934.26|18814.26|18939.59|18819.59|18934.26|18814.26|10
1640879970000|2021-12-30 15:59:30|18933.71|18813.71|18931.05|18811.05|18933.78|18813.78|18930.46|18810.46|9
1640879980000|2021-12-30 15:59:40|18930.03|18810.03|18929.16|18809.16|18930.11|18810.11|18929.16|18809.16|9
1640879990000|2021-12-30 15:59:50|18929.17|18809.17|18928.06|18808.06|18929.17|18809.17|18927.91|18807.91|9
1640880000000|2021-12-30 16:00:00|18928.22|18808.22|18928.58|18808.58|18928.89|18808.89|18927.99|18807.99|10
1640880010000|2021-12-30 16:00:10|18928.94|18808.94|18933.43|18813.43|18934.2|18814.2|18928.94|18808.94|10
1640880020000|2021-12-30 16:00:20|18934.03|18814.03|18940.06|18820.06|18940.06|18820.06|18934.03|18814.03|10
1640880030000|2021-12-30 16:00:30|18940.44|18820.44|18943.77|18823.77|18943.77|18823.77|18940.44|18820.44|10
1640880040000|2021-12-30 16:00:40|18944.13|18824.13|18949.61|18829.61|18949.61|18829.61|18944.13|18824.13|10
1640880050000|2021-12-30 16:00:50|18949.66|18829.66|18951.88|18831.88|18951.88|18831.88|18949.66|18829.66|10
1640880060000|2021-12-30 16:01:00|18952.01|18832.01|18951.62|18831.62|18952.39|18832.39|18951.62|18831.62|10
1640880070000|2021-12-30 16:01:10|18951.45|18831.45|18947.03|18827.03|18951.45|18831.45|18946.66|18826.66|10
1640880080000|2021-12-30 16:01:20|18946.76|18826.76|18941.8|18821.8|18946.76|18826.76|18941.41|18821.41|10
1640880090000|2021-12-30 16:01:30|18942.2|18822.2|18944.5|18824.5|18944.5|18824.5|18942.2|18822.2|9
1640880100000|2021-12-30 16:01:40|18945.09|18825.09|18946.71|18826.71|18946.71|18826.71|18944.95|18824.95|10
1640880110000|2021-12-30 16:01:50|18946.67|18826.67|18949.77|18829.77|18949.99|18829.99|18946.63|18826.63|9
1640880120000|2021-12-30 16:02:00|18950.72|18830.72|18951.77|18831.77|18953.18|18833.18|18950.72|18830.72|10
1640880130000|2021-12-30 16:02:10|18951.85|18831.85|18950.15|18830.15|18951.85|18831.85|18949.96|18829.96|9
1640880140000|2021-12-30 16:02:20|18950.39|18830.39|18949.92|18829.92|18951.44|18831.44|18949.92|18829.92|10
1640880150000|2021-12-30 16:02:30|18949.46|18829.46|18948.91|18828.91|18949.46|18829.46|18948.72|18828.72|10
1640880160000|2021-12-30 16:02:40|18948.4|18828.4|18942.64|18822.64|18948.4|18828.4|18942.64|18822.64|10
1640880170000|2021-12-30 16:02:50|18941.4|18821.4|18933.01|18813.01|18941.4|18821.4|18933.01|18813.01|10
1640880180000|2021-12-30 16:03:00|18933.3|18813.3|18923.15|18803.15|18933.3|18813.3|18923.15|18803.15|10
1640880190000|2021-12-30 16:03:10|18922.6|18802.6|18918.27|18798.27|18922.6|18802.6|18917.08|18797.08|10
1640880200000|2021-12-30 16:03:20|18919.26|18799.26|18920.28|18800.28|18922.17|18802.17|18919.26|18799.26|10
1640880210000|2021-12-30 16:03:30|18920.97|18800.97|18925.41|18805.41|18925.41|18805.41|18920.96|18800.96|10
1640880220000|2021-12-30 16:03:40|18926.25|18806.25|18933.38|18813.38|18933.38|18813.38|18926.25|18806.25|10
1640880230000|2021-12-30 16:03:50|18934.46|18814.46|18937.31|18817.31|18937.39|18817.39|18934.38|18814.38|10
1640880240000|2021-12-30 16:04:00|18937.64|18817.64|18940.22|18820.22|18940.22|18820.22|18937.64|18817.64|10
1640880250000|2021-12-30 16:04:10|18940.17|18820.17|18939.92|18819.92|18940.17|18820.17|18938.36|18818.36|10
1640880260000|2021-12-30 16:04:20|18940.05|18820.05|18940.03|18820.03|18940.3|18820.3|18939.39|18819.39|10
1640880270000|2021-12-30 16:04:30|18939.84|18819.84|18934.4|18814.4|18940.07|18820.07|18934.4|18814.4|10
1640880280000|2021-12-30 16:04:40|18934.51|18814.51|18932.19|18812.19|18934.51|18814.51|18932.1|18812.1|10
1640880290000|2021-12-30 16:04:50|18931.96|18811.96|18934.1|18814.1|18934.1|18814.1|18931.96|18811.96|10
1640880300000|2021-12-30 16:05:00|18934.31|18814.31|18943.17|18823.17|18943.17|18823.17|18934.31|18814.31|10
1640880310000|2021-12-30 16:05:10|18943.9|18823.9|18945.85|18825.85|18946.02|18826.02|18943.9|18823.9|10
1640880320000|2021-12-30 16:05:20|18945.48|18825.48|18948.28|18828.28|18948.28|18828.28|18945.08|18825.08|10
1640880330000|2021-12-30 16:05:30|18947.26|18827.26|18952.1|18832.1|18952.18|18832.18|18947.26|18827.26|10
1640880340000|2021-12-30 16:05:40|18952.12|18832.12|18955.58|18835.58|18955.63|18835.63|18952.12|18832.12|10
1640880350000|2021-12-30 16:05:50|18955.51|18835.51|18953.92|18833.92|18956.33|18836.33|18953.92|18833.92|10
1640880360000|2021-12-30 16:06:00|18954.05|18834.05|18953.39|18833.39|18954.3|18834.3|18953.39|18833.39|10
1640880370000|2021-12-30 16:06:10|18953.02|18833.02|18953.67|18833.67|18954.35|18834.35|18953.02|18833.02|9
1640880380000|2021-12-30 16:06:20|18954.31|18834.31|18953.78|18833.78|18954.7|18834.7|18953.61|18833.61|10
1640880390000|2021-12-30 16:06:30|18952.81|18832.81|18956.53|18836.53|18956.53|18836.53|18952.81|18832.81|10
1640880400000|2021-12-30 16:06:40|18957.13|18837.13|18957.82|18837.82|18957.89|18837.89|18956.09|18836.09|10
1640880410000|2021-12-30 16:06:50|18957.65|18837.65|18956.57|18836.57|18957.68|18837.68|18955.78|18835.78|10
1640880420000|2021-12-30 16:07:00|18955.97|18835.97|18947.48|18827.48|18955.97|18835.97|18947.48|18827.48|10
1640880430000|2021-12-30 16:07:10|18946.71|18826.71|18945.07|18825.07|18946.71|18826.71|18945.07|18825.07|10
1640880440000|2021-12-30 16:07:20|18945.2|18825.2|18949.94|18829.94|18949.94|18829.94|18945.2|18825.2|10
1640880450000|2021-12-30 16:07:30|18952.19|18832.19|18956.71|18836.71|18956.71|18836.71|18952.19|18832.19|10
1640880460000|2021-12-30 16:07:40|18958.51|18838.51|18960.58|18840.58|18960.58|18840.58|18958.51|18838.51|10
1640880470000|2021-12-30 16:07:50|18960.52|18840.52|18960.25|18840.25|18961.23|18841.23|18960.25|18840.25|9
1640880480000|2021-12-30 16:08:00|18960.04|18840.04|18962.39|18842.39|18962.39|18842.39|18959.91|18839.91|9
1640880490000|2021-12-30 16:08:10|18962.9|18842.9|18966.32|18846.32|18966.45|18846.45|18962.9|18842.9|10
1640880500000|2021-12-30 16:08:20|18966.38|18846.38|18966.42|18846.42|18966.42|18846.42|18964.93|18844.93|10
1640880510000|2021-12-30 16:08:30|18966.36|18846.36|18968.3|18848.3|18968.3|18848.3|18966.36|18846.36|10
1640880520000|2021-12-30 16:08:40|18968.55|18848.55|18968.92|18848.92|18969.24|18849.24|18968.1|18848.1|8
1640880530000|2021-12-30 16:08:50|18969.2|18849.2|18965.7|18845.7|18969.29|18849.29|18965.7|18845.7|10
1640880540000|2021-12-30 16:09:00|18965.77|18845.77|18962.75|18842.75|18965.77|18845.77|18962.67|18842.67|9
1640880550000|2021-12-30 16:09:10|18962.55|18842.55|18962.45|18842.45|18962.73|18842.73|18962.27|18842.27|9
1640880560000|2021-12-30 16:09:20|18962.69|18842.69|18962.14|18842.14|18962.83|18842.83|18962.03|18842.03|10
1640880570000|2021-12-30 16:09:30|18961.84|18841.84|18963.47|18843.47|18963.47|18843.47|18961.03|18841.03|9
1640880580000|2021-12-30 16:09:40|18962.83|18842.83|18966.65|18846.65|18966.65|18846.65|18962.83|18842.83|10
1640880590000|2021-12-30 16:09:50|18965.84|18845.84|18967.05|18847.05|18967.9|18847.9|18965.69|18845.69|10
1640880600000|2021-12-30 16:10:00|18967.18|18847.18|18966.32|18846.32|18967.84|18847.84|18966.24|18846.24|10
1640880610000|2021-12-30 16:10:10|18966.12|18846.12|18963.85|18843.85|18966.12|18846.12|18963.8|18843.8|10
1640880620000|2021-12-30 16:10:20|18963.76|18843.76|18967.3|18847.3|18967.3|18847.3|18963.66|18843.66|10
1640880630000|2021-12-30 16:10:30|18966.78|18846.78|18968.7|18848.7|18968.78|18848.78|18966.78|18846.78|10
1640880640000|2021-12-30 16:10:40|18968.97|18848.97|18969.91|18849.91|18969.91|18849.91|18968.97|18848.97|9
1640880650000|2021-12-30 16:10:50|18969.84|18849.84|18967.79|18847.79|18969.84|18849.84|18967.78|18847.78|10
1640880660000|2021-12-30 16:11:00|18967.42|18847.42|18967.06|18847.06|18967.42|18847.42|18966.48|18846.48|9
1640880670000|2021-12-30 16:11:10|18968.83|18848.83|18968.1|18848.1|18969.78|18849.78|18968.1|18848.1|9
1640880680000|2021-12-30 16:11:20|18967.06|18847.06|18955.61|18835.61|18967.06|18847.06|18955.61|18835.61|10
1640880690000|2021-12-30 16:11:30|18955.58|18835.58|18960.03|18840.03|18960.03|18840.03|18955.58|18835.58|10
1640880700000|2021-12-30 16:11:40|18961.02|18841.02|18961.16|18841.16|18963.59|18843.59|18961.02|18841.02|10
1640880710000|2021-12-30 16:11:50|18961.34|18841.34|18957.38|18837.38|18961.43|18841.43|18957.28|18837.28|9
1640880720000|2021-12-30 16:12:00|18957.12|18837.12|18955.67|18835.67|18957.93|18837.93|18955.67|18835.67|10
1640880730000|2021-12-30 16:12:10|18955.87|18835.87|18953.52|18833.52|18955.87|18835.87|18953.44|18833.44|10
1640880740000|2021-12-30 16:12:20|18954.14|18834.14|18955.76|18835.76|18955.76|18835.76|18954.14|18834.14|9
1640880750000|2021-12-30 16:12:30|18955.75|18835.75|18957.63|18837.63|18957.89|18837.89|18955.75|18835.75|10
1640880760000|2021-12-30 16:12:40|18957.2|18837.2|18958.46|18838.46|18958.46|18838.46|18957.2|18837.2|9
1640880770000|2021-12-30 16:12:50|18958.5|18838.5|18961.36|18841.36|18961.36|18841.36|18958.5|18838.5|9
1640880780000|2021-12-30 16:13:00|18960.89|18840.89|18964.44|18844.44|18964.44|18844.44|18960.89|18840.89|10
1640880790000|2021-12-30 16:13:10|18964.12|18844.12|18966.72|18846.72|18966.72|18846.72|18964.12|18844.12|9
1640880800000|2021-12-30 16:13:20|18966.98|18846.98|18971.03|18851.03|18971.41|18851.41|18966.98|18846.98|10
1640880810000|2021-12-30 16:13:30|18971|18851|18971.25|18851.25|18971.58|18851.58|18970.83|18850.83|10
1640880820000|2021-12-30 16:13:40|18971.28|18851.28|18970.26|18850.26|18971.29|18851.29|18970.26|18850.26|10
1640880830000|2021-12-30 16:13:50|18970.6|18850.6|18969.94|18849.94|18970.6|18850.6|18969.15|18849.15|9
1640880840000|2021-12-30 16:14:00|18969.54|18849.54|18971.87|18851.87|18971.87|18851.87|18969.54|18849.54|10
1640880850000|2021-12-30 16:14:10|18971.98|18851.98|18976.33|18856.33|18976.33|18856.33|18971.98|18851.98|10
1640880860000|2021-12-30 16:14:20|18976.79|18856.79|18980.17|18860.17|18980.17|18860.17|18976.79|18856.79|10
1640880870000|2021-12-30 16:14:30|18982.18|18862.18|18986.72|18866.72|18986.72|18866.72|18982.18|18862.18|10
1640880880000|2021-12-30 16:14:40|18986.16|18866.16|18986.22|18866.22|18986.67|18866.67|18985.94|18865.94|10
1640880890000|2021-12-30 16:14:50|18986.19|18866.19|18988.97|18868.97|18988.97|18868.97|18986.19|18866.19|10
1640880900000|2021-12-30 16:15:00|18988.59|18868.59|18990.62|18870.62|18990.62|18870.62|18988.59|18868.59|10
1640880910000|2021-12-30 16:15:10|18991.24|18871.24|18991.74|18871.74|18991.96|18871.96|18991.24|18871.24|10
1640880920000|2021-12-30 16:15:20|18991.61|18871.61|18988.29|18868.29|18991.61|18871.61|18988.29|18868.29|10
1640880930000|2021-12-30 16:15:30|18986.67|18866.67|18984.98|18864.98|18986.67|18866.67|18984.98|18864.98|10
1640880940000|2021-12-30 16:15:40|18984.35|18864.35|18985.03|18865.03|18985.08|18865.08|18984.07|18864.07|10
1640880950000|2021-12-30 16:15:50|18985.15|18865.15|18986.44|18866.44|18986.58|18866.58|18985.15|18865.15|10
1640880960000|2021-12-30 16:16:00|18986.33|18866.33|18986.77|18866.77|18986.77|18866.77|18985.14|18865.14|10
1640880970000|2021-12-30 16:16:10|18986.84|18866.84|18988.91|18868.91|18989.06|18869.06|18986.84|18866.84|10
1640880980000|2021-12-30 16:16:20|18989.01|18869.01|18991.19|18871.19|18991.19|18871.19|18989.01|18869.01|10
1640880990000|2021-12-30 16:16:30|18991.55|18871.55|18993.41|18873.41|18993.69|18873.69|18991.55|18871.55|9
1640881000000|2021-12-30 16:16:40|18993.64|18873.64|18993.5|18873.5|18993.73|18873.73|18993.03|18873.03|10
1640881010000|2021-12-30 16:16:50|18994.06|18874.06|18996.67|18876.67|18996.67|18876.67|18994.06|18874.06|9
1640881020000|2021-12-30 16:17:00|18996.56|18876.56|19000.41|18880.41|19000.68|18880.68|18996.49|18876.49|10
1640881030000|2021-12-30 16:17:10|19000.5|18880.5|19001.19|18881.19|19001.43|18881.43|19000.5|18880.5|10
1640881040000|2021-12-30 16:17:20|19000.74|18880.74|18999.67|18879.67|19000.74|18880.74|18999.35|18879.35|10
1640881050000|2021-12-30 16:17:30|18999.59|18879.59|19000.34|18880.34|19000.72|18880.72|18999.1|18879.1|10
1640881060000|2021-12-30 16:17:40|19000.16|18880.16|18998.58|18878.58|19000.16|18880.16|18998.58|18878.58|10
1640881070000|2021-12-30 16:17:50|18998.53|18878.53|19000.08|18880.08|19000.08|18880.08|18998.53|18878.53|10
1640881080000|2021-12-30 16:18:00|18999.75|18879.75|19001.73|18881.73|19001.81|18881.81|18999.75|18879.75|10
1640881090000|2021-12-30 16:18:10|19001.05|18881.05|19000.08|18880.08|19001.39|18881.39|19000.08|18880.08|10
1640881100000|2021-12-30 16:18:20|19000.17|18880.17|18998.48|18878.48|19000.17|18880.17|18998.48|18878.48|10
1640881110000|2021-12-30 16:18:30|18998.5|18878.5|18999.09|18879.09|18999.61|18879.61|18998.35|18878.35|9
1640881120000|2021-12-30 16:18:40|18999.5|18879.5|18999.43|18879.43|18999.54|18879.54|18998.73|18878.73|10
1640881130000|2021-12-30 16:18:50|18999.07|18879.07|18999.97|18879.97|18999.97|18879.97|18999.07|18879.07|9
1640881140000|2021-12-30 16:19:00|18999.85|18879.85|18998.59|18878.59|18999.85|18879.85|18998.59|18878.59|10
1640881150000|2021-12-30 16:19:10|18998.45|18878.45|18997.24|18877.24|18998.45|18878.45|18997.24|18877.24|10
1640881160000|2021-12-30 16:19:20|18997.19|18877.19|18999.63|18879.63|18999.63|18879.63|18997.19|18877.19|7
1640881170000|2021-12-30 16:19:30|18999.83|18879.83|19007.12|18887.12|19007.12|18887.12|18999.83|18879.83|10
1640881180000|2021-12-30 16:19:40|19007.76|18887.76|19012.87|18892.87|19012.87|18892.87|19007.76|18887.76|9
1640881190000|2021-12-30 16:19:50|19012.9|18892.9|19012.83|18892.83|19013.29|18893.29|19012.75|18892.75|10
1640881200000|2021-12-30 16:20:00|19013.56|18893.56|19016.17|18896.17|19016.17|18896.17|19013.46|18893.46|10
1640881210000|2021-12-30 16:20:10|19015.97|18895.97|19015.79|18895.79|19016.41|18896.41|19015.23|18895.23|9
1640881220000|2021-12-30 16:20:20|19015.87|18895.87|19016.02|18896.02|19016.18|18896.18|19015.81|18895.81|10
1640881230000|2021-12-30 16:20:30|19016.25|18896.25|19018.7|18898.7|19018.7|18898.7|19015.84|18895.84|10
1640881240000|2021-12-30 16:20:40|19020.55|18900.55|19027.96|18907.96|19027.96|18907.96|19020.55|18900.55|10
1640881250000|2021-12-30 16:20:50|19027.76|18907.76|19027.74|18907.74|19027.76|18907.76|19027.3|18907.3|10
1640881260000|2021-12-30 16:21:00|19028.3|18908.3|19028.07|18908.07|19029.06|18909.06|19028.07|18908.07|10
1640881270000|2021-12-30 16:21:10|19028.01|18908.01|19026.51|18906.51|19028.01|18908.01|19026.51|18906.51|10
1640881280000|2021-12-30 16:21:20|19025.81|18905.81|19024.07|18904.07|19025.81|18905.81|19024.07|18904.07|10
1640881290000|2021-12-30 16:21:30|19023.85|18903.85|19027.18|18907.18|19027.18|18907.18|19023.85|18903.85|9
1640881300000|2021-12-30 16:21:40|19027.35|18907.35|19024.4|18904.4|19027.49|18907.49|19024.4|18904.4|10
1640881310000|2021-12-30 16:21:50|19024.19|18904.19|19021.29|18901.29|19024.19|18904.19|19021.29|18901.29|10
1640881320000|2021-12-30 16:22:00|19020.77|18900.77|19019.52|18899.52|19020.77|18900.77|19018.93|18898.93|9
1640881330000|2021-12-30 16:22:10|19019.43|18899.43|19020.65|18900.65|19020.65|18900.65|19019.43|18899.43|8
1640881340000|2021-12-30 16:22:20|19020.91|18900.91|19024.12|18904.12|19024.12|18904.12|19020.91|18900.91|10
1640881350000|2021-12-30 16:22:30|19024.45|18904.45|19024.26|18904.26|19024.83|18904.83|19023.95|18903.95|10
1640881360000|2021-12-30 16:22:40|19023.87|18903.87|19023.51|18903.51|19024.05|18904.05|19023.51|18903.51|9
1640881370000|2021-12-30 16:22:50|19023.54|18903.54|19022.26|18902.26|19025.05|18905.05|19022.26|18902.26|10
1640881380000|2021-12-30 16:23:00|19021.2|18901.2|19014.53|18894.53|19021.2|18901.2|19014.53|18894.53|9
1640881390000|2021-12-30 16:23:10|19014.55|18894.55|19012.45|18892.45|19014.55|18894.55|19012.45|18892.45|8
1640881400000|2021-12-30 16:23:20|19012.16|18892.16|19013.25|18893.25|19013.26|18893.26|19012.06|18892.06|9
1640881410000|2021-12-30 16:23:30|19013.56|18893.56|19015.18|18895.18|19015.18|18895.18|19013.37|18893.37|10
1640881420000|2021-12-30 16:23:40|19014.08|18894.08|19014.4|18894.4|19015.25|18895.25|19014.08|18894.08|10
1640881430000|2021-12-30 16:23:50|19014.54|18894.54|19014.1|18894.1|19014.54|18894.54|19014.1|18894.1|10
1640881440000|2021-12-30 16:24:00|19014.26|18894.26|19014.18|18894.18|19015.21|18895.21|19013.97|18893.97|9
1640881450000|2021-12-30 16:24:10|19014.3|18894.3|19011.29|18891.29|19014.3|18894.3|19010.99|18890.99|10
1640881460000|2021-12-30 16:24:20|19011.22|18891.22|19011.49|18891.49|19011.73|18891.73|19011.03|18891.03|10
1640881470000|2021-12-30 16:24:30|19011.26|18891.26|19009.2|18889.2|19011.26|18891.26|19008.93|18888.93|9
1640881480000|2021-12-30 16:24:40|19009.24|18889.24|19008.68|18888.68|19009.48|18889.48|19008.41|18888.41|10
1640881490000|2021-12-30 16:24:50|19008.91|18888.91|19009.17|18889.17|19009.17|18889.17|19008.17|18888.17|10
1640881500000|2021-12-30 16:25:00|19010.18|18890.18|19012.54|18892.54|19012.54|18892.54|19010.18|18890.18|10
1640881510000|2021-12-30 16:25:10|19012.87|18892.87|19011.14|18891.14|19013.56|18893.56|19011.14|18891.14|9
1640881520000|2021-12-30 16:25:20|19011.1|18891.1|19009.64|18889.64|19011.1|18891.1|19009.64|18889.64|10
1640881530000|2021-12-30 16:25:30|19009.37|18889.37|19007.27|18887.27|19009.37|18889.37|19007.27|18887.27|10
1640881540000|2021-12-30 16:25:40|19007.13|18887.13|19002.41|18882.41|19007.29|18887.29|19002.41|18882.41|10
1640881550000|2021-12-30 16:25:50|19001.9|18881.9|18999.03|18879.03|19001.9|18881.9|18998.03|18878.03|10
1640881560000|2021-12-30 16:26:00|18999.67|18879.67|19002.11|18882.11|19002.11|18882.11|18999.67|18879.67|10
1640881570000|2021-12-30 16:26:10|19002.16|18882.16|19003.05|18883.05|19003.05|18883.05|19001.91|18881.91|8
1640881580000|2021-12-30 16:26:20|19003.06|18883.06|19002.94|18882.94|19003.4|18883.4|19002.84|18882.84|9
1640881590000|2021-12-30 16:26:30|19002.92|18882.92|19003.32|18883.32|19003.32|18883.32|19002.62|18882.62|8
1640881600000|2021-12-30 16:26:40|19003.47|18883.47|19003.78|18883.78|19003.87|18883.87|19003.44|18883.44|9
1640881610000|2021-12-30 16:26:50|19003.83|18883.83|19003.89|18883.89|19003.97|18883.97|19003.55|18883.55|10
1640881620000|2021-12-30 16:27:00|19003.97|18883.97|19003.59|18883.59|19004.04|18884.04|19003.51|18883.51|8
1640881630000|2021-12-30 16:27:10|19003.63|18883.63|19005|18885|19005|18885|19003.47|18883.47|9
1640881640000|2021-12-30 16:27:20|19004.99|18884.99|19004.59|18884.59|19005.2|18885.2|19004.59|18884.59|10
1640881650000|2021-12-30 16:27:30|19004.75|18884.75|19006.49|18886.49|19006.77|18886.77|19004.75|18884.75|9
1640881660000|2021-12-30 16:27:40|19006.67|18886.67|19008.03|18888.03|19008.03|18888.03|19005.95|18885.95|10
1640881670000|2021-12-30 16:27:50|19008.45|18888.45|19009.84|18889.84|19009.85|18889.85|19008.45|18888.45|8
1640881680000|2021-12-30 16:28:00|19009.72|18889.72|19011.5|18891.5|19011.52|18891.52|19009.72|18889.72|10
1640881690000|2021-12-30 16:28:10|19011.51|18891.51|19011.51|18891.51|19012.34|18892.34|19011.24|18891.24|10
1640881700000|2021-12-30 16:28:20|19011.41|18891.41|19010.88|18890.88|19011.41|18891.41|19010.18|18890.18|9
1640881710000|2021-12-30 16:28:30|19010.92|18890.92|19013.22|18893.22|19013.22|18893.22|19010.92|18890.92|10
1640881720000|2021-12-30 16:28:40|19013.23|18893.23|19014|18894|19014|18894|19013.23|18893.23|10
1640881730000|2021-12-30 16:28:50|19014.35|18894.35|19013.69|18893.69|19014.36|18894.36|19013.68|18893.68|8
1640881740000|2021-12-30 16:29:00|19013.7|18893.7|19011.69|18891.69|19013.7|18893.7|19011.69|18891.69|10
1640881750000|2021-12-30 16:29:10|19011.67|18891.67|19010.07|18890.07|19011.67|18891.67|19010.07|18890.07|9
1640881760000|2021-12-30 16:29:20|19010.01|18890.01|19009.7|18889.7|19010.01|18890.01|19009|18889|10
1640881770000|2021-12-30 16:29:30|19009.9|18889.9|19007.3|18887.3|19009.97|18889.97|19007.3|18887.3|9
1640881780000|2021-12-30 16:29:40|19006.41|18886.41|19005.54|18885.54|19006.67|18886.67|19005.54|18885.54|10
1640881790000|2021-12-30 16:29:50|19005.49|18885.49|19005.79|18885.79|19005.79|18885.79|19005.24|18885.24|10
1640881800000|2021-12-30 16:30:00|19005.77|18885.77|19013.67|18893.67|19013.67|18893.67|19005.51|18885.51|10
1640881810000|2021-12-30 16:30:10|19015.11|18895.11|19022.81|18902.81|19022.81|18902.81|19015.11|18895.11|10
1640881820000|2021-12-30 16:30:20|19022.8|18902.8|19029.02|18909.02|19029.02|18909.02|19022.8|18902.8|10
1640881830000|2021-12-30 16:30:30|19029.74|18909.74|19036.54|18916.54|19036.54|18916.54|19029.68|18909.68|10
1640881840000|2021-12-30 16:30:40|19037.02|18917.02|19041.67|18921.67|19041.67|18921.67|19037.02|18917.02|10
1640881850000|2021-12-30 16:30:50|19041.89|18921.89|19042.48|18922.48|19042.68|18922.68|19041|18921|10
1640881860000|2021-12-30 16:31:00|19042.16|18922.16|19043.4|18923.4|19043.4|18923.4|19042|18922|10
1640881870000|2021-12-30 16:31:10|19043.42|18923.42|19044.47|18924.47|19044.54|18924.54|19043.42|18923.42|9
1640881880000|2021-12-30 16:31:20|19043.92|18923.92|19043.85|18923.85|19044.03|18924.03|19043.18|18923.18|10
1640881890000|2021-12-30 16:31:30|19043.3|18923.3|19043.54|18923.54|19043.54|18923.54|19042.68|18922.68|10
1640881900000|2021-12-30 16:31:40|19043.6|18923.6|19042.61|18922.61|19043.6|18923.6|19042.61|18922.61|9
1640881910000|2021-12-30 16:31:50|19042.88|18922.88|19039.08|18919.08|19042.88|18922.88|19039.07|18919.07|10
1640881920000|2021-12-30 16:32:00|19038.87|18918.87|19039.7|18919.7|19039.7|18919.7|19038.65|18918.65|10
1640881930000|2021-12-30 16:32:10|19039.19|18919.19|19042.53|18922.53|19042.53|18922.53|19039.19|18919.19|10
1640881940000|2021-12-30 16:32:20|19043|18923|19042.9|18922.9|19043.89|18923.89|19042.9|18922.9|10
1640881950000|2021-12-30 16:32:30|19042.95|18922.95|19042.94|18922.94|19043.73|18923.73|19042.94|18922.94|10
1640881960000|2021-12-30 16:32:40|19042.87|18922.87|19042.44|18922.44|19042.95|18922.95|19041.84|18921.84|10
1640881970000|2021-12-30 16:32:50|19042.3|18922.3|19036.14|18916.14|19042.3|18922.3|19036.14|18916.14|10
1640881980000|2021-12-30 16:33:00|19035.8|18915.8|19034.98|18914.98|19035.8|18915.8|19034.98|18914.98|10
1640881990000|2021-12-30 16:33:10|19035.44|18915.44|19034.85|18914.85|19035.44|18915.44|19034.68|18914.68|9
1640882000000|2021-12-30 16:33:20|19034.72|18914.72|19034.5|18914.5|19035.18|18915.18|19034.23|18914.23|10
1640882010000|2021-12-30 16:33:30|19034.71|18914.71|19038.69|18918.69|19038.69|18918.69|19034.58|18914.58|9
1640882020000|2021-12-30 16:33:40|19039.04|18919.04|19041.45|18921.45|19041.45|18921.45|19038.87|18918.87|9
1640882030000|2021-12-30 16:33:50|19041.49|18921.49|19042.8|18922.8|19042.8|18922.8|19041.49|18921.49|10
1640882040000|2021-12-30 16:34:00|19043.66|18923.66|19046.68|18926.68|19046.68|18926.68|19043.66|18923.66|10
1640882050000|2021-12-30 16:34:10|19046.86|18926.86|19047.66|18927.66|19049.19|18929.19|19046.86|18926.86|10
1640882060000|2021-12-30 16:34:20|19047.17|18927.17|19046.81|18926.81|19047.21|18927.21|19046.39|18926.39|10
1640882070000|2021-12-30 16:34:30|19046.99|18926.99|19045.45|18925.45|19047.03|18927.03|19045.45|18925.45|10
1640882080000|2021-12-30 16:34:40|19045.6|18925.6|19044.16|18924.16|19045.6|18925.6|19043.5|18923.5|10
1640882090000|2021-12-30 16:34:50|19044.11|18924.11|19042.88|18922.88|19044.11|18924.11|19042.88|18922.88|9
1640882100000|2021-12-30 16:35:00|19042.76|18922.76|19044.03|18924.03|19044.03|18924.03|19042.76|18922.76|9
1640882110000|2021-12-30 16:35:10|19044.04|18924.04|19045.55|18925.55|19046.13|18926.13|19044.04|18924.04|10
1640882120000|2021-12-30 16:35:20|19045.28|18925.28|19045.83|18925.83|19045.83|18925.83|19044.87|18924.87|10
1640882130000|2021-12-30 16:35:30|19045.2|18925.2|19041.57|18921.57|19045.2|18925.2|19041.57|18921.57|10
1640882140000|2021-12-30 16:35:40|19041.12|18921.12|19040.15|18920.15|19041.12|18921.12|19040.15|18920.15|10
1640882150000|2021-12-30 16:35:50|19039.96|18919.96|19040.02|18920.02|19040.23|18920.23|19039.79|18919.79|10
1640882160000|2021-12-30 16:36:00|19039.81|18919.81|19043.68|18923.68|19043.68|18923.68|19039.8|18919.8|10
1640882170000|2021-12-30 16:36:10|19044.09|18924.09|19047.02|18927.02|19047.02|18927.02|19044.09|18924.09|10
1640882180000|2021-12-30 16:36:20|19047.78|18927.78|19047.63|18927.63|19048.96|18928.96|19046.14|18926.14|10
1640882190000|2021-12-30 16:36:30|19048.22|18928.22|19049|18929|19049|18929|19048.19|18928.19|10
1640882200000|2021-12-30 16:36:40|19049.12|18929.12|19050.57|18930.57|19050.57|18930.57|19049.12|18929.12|10
1640882210000|2021-12-30 16:36:50|19050.38|18930.38|19051.9|18931.9|19051.95|18931.95|19049.83|18929.83|10
1640882220000|2021-12-30 16:37:00|19052.31|18932.31|19053.88|18933.88|19055.35|18935.35|19051.85|18931.85|10
1640882230000|2021-12-30 16:37:10|19057.49|18937.49|19068.58|18948.58|19068.58|18948.58|19057.4|18937.4|10
1640882240000|2021-12-30 16:37:20|19069.69|18949.69|19071.33|18951.33|19073.2|18953.2|19069.69|18949.69|10
1640882250000|2021-12-30 16:37:30|19071.46|18951.46|19074.56|18954.56|19074.69|18954.69|19071.46|18951.46|10
1640882260000|2021-12-30 16:37:40|19074.63|18954.63|19076.76|18956.76|19077.07|18957.07|19074.63|18954.63|9
1640882270000|2021-12-30 16:37:50|19076.66|18956.66|19076.48|18956.48|19076.8|18956.8|19074.74|18954.74|9
1640882280000|2021-12-30 16:38:00|19076.56|18956.56|19077.11|18957.11|19077.25|18957.25|19076.44|18956.44|10
1640882290000|2021-12-30 16:38:10|19077.41|18957.41|19073.95|18953.95|19077.41|18957.41|19073.95|18953.95|10
1640882300000|2021-12-30 16:38:20|19073.99|18953.99|19073.54|18953.54|19074|18954|19073.13|18953.13|10
1640882310000|2021-12-30 16:38:30|19073.64|18953.64|19073.59|18953.59|19073.78|18953.78|19072.59|18952.59|10
1640882320000|2021-12-30 16:38:40|19073.63|18953.63|19076.38|18956.38|19076.72|18956.72|19073.23|18953.23|9
1640882330000|2021-12-30 16:38:50|19076.57|18956.57|19081.06|18961.06|19081.14|18961.14|19076.57|18956.57|10
1640882340000|2021-12-30 16:39:00|19080.81|18960.81|19082.94|18962.94|19083.57|18963.57|19080.81|18960.81|10
1640882350000|2021-12-30 16:39:10|19083.08|18963.08|19083.05|18963.05|19083.67|18963.67|19083.05|18963.05|10
1640882360000|2021-12-30 16:39:20|19083.13|18963.13|19083.57|18963.57|19083.66|18963.66|19082.96|18962.96|10
1640882370000|2021-12-30 16:39:30|19083.61|18963.61|19083.07|18963.07|19083.85|18963.85|19083.07|18963.07|9
1640882380000|2021-12-30 16:39:40|19082.94|18962.94|19084.12|18964.12|19084.12|18964.12|19082.69|18962.69|10
1640882390000|2021-12-30 16:39:50|19084.05|18964.05|19088|18968|19088.09|18968.09|19084.03|18964.03|9
1640882400000|2021-12-30 16:40:00|19088.26|18968.26|19089.23|18969.23|19089.23|18969.23|19087.1|18967.1|9
1640882410000|2021-12-30 16:40:10|19089.78|18969.78|19094.13|18974.13|19094.13|18974.13|19089.56|18969.56|10
1640882420000|2021-12-30 16:40:20|19094.34|18974.34|19101.2|18981.2|19101.2|18981.2|19094.34|18974.34|9
1640882430000|2021-12-30 16:40:30|19101.16|18981.16|19099.46|18979.46|19101.21|18981.21|19099.46|18979.46|10
1640882440000|2021-12-30 16:40:40|19098.8|18978.8|19101.16|18981.16|19101.16|18981.16|19098.8|18978.8|10
1640882450000|2021-12-30 16:40:50|19100.77|18980.77|19101.19|18981.19|19101.19|18981.19|19099.51|18979.51|10
1640882460000|2021-12-30 16:41:00|19101.32|18981.32|19099.7|18979.7|19101.73|18981.73|19099.56|18979.56|10
1640882470000|2021-12-30 16:41:10|19099.87|18979.87|19101.02|18981.02|19101.34|18981.34|19099.87|18979.87|10
1640882480000|2021-12-30 16:41:20|19101.16|18981.16|19100.98|18980.98|19101.63|18981.63|19100.4|18980.4|9
1640882490000|2021-12-30 16:41:30|19101.1|18981.1|19102.35|18982.35|19102.4|18982.4|19101.1|18981.1|10
1640882500000|2021-12-30 16:41:40|19103.03|18983.03|19103.03|18983.03|19103.11|18983.11|19102.27|18982.27|10
1640882510000|2021-12-30 16:41:50|19102.98|18982.98|19099.43|18979.43|19102.98|18982.98|19099.43|18979.43|10
1640882520000|2021-12-30 16:42:00|19099.25|18979.25|19096.3|18976.3|19099.25|18979.25|19095.87|18975.87|10
1640882530000|2021-12-30 16:42:10|19096.17|18976.17|19094.69|18974.69|19096.23|18976.23|19094.67|18974.67|10
1640882540000|2021-12-30 16:42:20|19094.25|18974.25|19091.22|18971.22|19094.25|18974.25|19091.15|18971.15|10
1640882550000|2021-12-30 16:42:30|19092.07|18972.07|19091.54|18971.54|19092.32|18972.32|19091.54|18971.54|9
1640882560000|2021-12-30 16:42:40|19091.29|18971.29|19089.42|18969.42|19091.67|18971.67|19089.42|18969.42|10
1640882570000|2021-12-30 16:42:50|19089.22|18969.22|19088.85|18968.85|19089.56|18969.56|19088.04|18968.04|10
1640882580000|2021-12-30 16:43:00|19088.64|18968.64|19088.73|18968.73|19091.23|18971.23|19088.64|18968.64|10
1640882590000|2021-12-30 16:43:10|19089.42|18969.42|19086.94|18966.94|19089.42|18969.42|19086.94|18966.94|10
1640882600000|2021-12-30 16:43:20|19086.64|18966.64|19084.37|18964.37|19086.64|18966.64|19084.15|18964.15|10
1640882610000|2021-12-30 16:43:30|19084.82|18964.82|19084.61|18964.61|19085.48|18965.48|19084.37|18964.37|10
1640882620000|2021-12-30 16:43:40|19084.34|18964.34|19087.4|18967.4|19087.4|18967.4|19084.34|18964.34|10
1640882630000|2021-12-30 16:43:50|19087.56|18967.56|19088.38|18968.38|19088.38|18968.38|19086.94|18966.94|10
1640882640000|2021-12-30 16:44:00|19088.07|18968.07|19088.72|18968.72|19089.53|18969.53|19088.07|18968.07|9
1640882650000|2021-12-30 16:44:10|19088.91|18968.91|19087.88|18967.88|19089.39|18969.39|19087.88|18967.88|9
1640882660000|2021-12-30 16:44:20|19088.14|18968.14|19089.81|18969.81|19089.81|18969.81|19088.14|18968.14|9
1640882670000|2021-12-30 16:44:30|19089.99|18969.99|19090.29|18970.29|19090.91|18970.91|19089.7|18969.7|10
1640882680000|2021-12-30 16:44:40|19090.6|18970.6|19091.5|18971.5|19091.53|18971.53|19090.6|18970.6|9
1640882690000|2021-12-30 16:44:50|19091.82|18971.82|19091.89|18971.89|19091.98|18971.98|19091.32|18971.32|10
1640882700000|2021-12-30 16:45:00|19092.12|18972.12|19093.43|18973.43|19093.69|18973.69|19091.88|18971.88|9
1640882710000|2021-12-30 16:45:10|19092.9|18972.9|19092.41|18972.41|19092.9|18972.9|19092.03|18972.03|10
1640882720000|2021-12-30 16:45:20|19092.68|18972.68|19094.12|18974.12|19094.12|18974.12|19091.74|18971.74|10
1640882730000|2021-12-30 16:45:30|19094|18974|19096.45|18976.45|19096.45|18976.45|19093.91|18973.91|10
1640882740000|2021-12-30 16:45:40|19096.13|18976.13|19097.07|18977.07|19097.27|18977.27|19096.06|18976.06|9
1640882750000|2021-12-30 16:45:50|19097.35|18977.35|19099.38|18979.38|19099.38|18979.38|19097.24|18977.24|10
1640882760000|2021-12-30 16:46:00|19099.42|18979.42|19098.17|18978.17|19099.78|18979.78|19097.69|18977.69|10
1640882770000|2021-12-30 16:46:10|19097.72|18977.72|19095.94|18975.94|19097.79|18977.79|19095.94|18975.94|10
1640882780000|2021-12-30 16:46:20|19096.14|18976.14|19093.49|18973.49|19096.24|18976.24|19093.49|18973.49|10
1640882790000|2021-12-30 16:46:30|19092.93|18972.93|19090.48|18970.48|19092.93|18972.93|19090.48|18970.48|10
1640882800000|2021-12-30 16:46:40|19090.28|18970.28|19089.48|18969.48|19090.51|18970.51|19089.48|18969.48|9
1640882810000|2021-12-30 16:46:50|19089.21|18969.21|19088.75|18968.75|19089.71|18969.71|19088.6|18968.6|10
1640882820000|2021-12-30 16:47:00|19089.31|18969.31|19090.29|18970.29|19090.55|18970.55|19089.07|18969.07|10
1640882830000|2021-12-30 16:47:10|19090.63|18970.63|19092.28|18972.28|19092.28|18972.28|19090.23|18970.23|10
1640882840000|2021-12-30 16:47:20|19092.75|18972.75|19096.11|18976.11|19096.11|18976.11|19092.64|18972.64|9
1640882850000|2021-12-30 16:47:30|19096.75|18976.75|19098.11|18978.11|19098.11|18978.11|19096.75|18976.75|10
1640882860000|2021-12-30 16:47:40|19097.81|18977.81|19098.41|18978.41|19098.41|18978.41|19097.34|18977.34|10
1640882870000|2021-12-30 16:47:50|19098.27|18978.27|19098.06|18978.06|19098.27|18978.27|19096.71|18976.71|10
1640882880000|2021-12-30 16:48:00|19095.41|18975.41|19095.35|18975.35|19095.98|18975.98|19095.33|18975.33|9
1640882890000|2021-12-30 16:48:10|19095.09|18975.09|19093.51|18973.51|19095.09|18975.09|19092.95|18972.95|10
1640882900000|2021-12-30 16:48:20|19093.17|18973.17|19093.03|18973.03|19093.5|18973.5|19093.03|18973.03|10
1640882910000|2021-12-30 16:48:30|19092.88|18972.88|19090.53|18970.53|19092.91|18972.91|19090.3|18970.3|9
1640882920000|2021-12-30 16:48:40|19089.86|18969.86|19089.81|18969.81|19090.21|18970.21|19089.76|18969.76|10
1640882930000|2021-12-30 16:48:50|19089.27|18969.27|19089.34|18969.34|19089.34|18969.34|19088.57|18968.57|10
1640882940000|2021-12-30 16:49:00|19089.23|18969.23|19088.93|18968.93|19089.32|18969.32|19088.57|18968.57|10
1640882950000|2021-12-30 16:49:10|19089.3|18969.3|19088.36|18968.36|19089.54|18969.54|19088.31|18968.31|10
1640882960000|2021-12-30 16:49:20|19087.82|18967.82|19085.05|18965.05|19087.82|18967.82|19084.98|18964.98|9
1640882970000|2021-12-30 16:49:30|19084.6|18964.6|19087.07|18967.07|19087.07|18967.07|19083.46|18963.46|10
1640882980000|2021-12-30 16:49:40|19089.88|18969.88|19118.24|18998.24|19118.24|18998.24|19087.98|18967.98|10
1640882990000|2021-12-30 16:49:50|19117.91|18997.91|19119.18|18999.18|19119.31|18999.31|19116.71|18996.71|10
1640883000000|2021-12-30 16:50:00|19120.83|19000.83|19122.68|19002.68|19122.73|19002.73|19120.3|19000.3|10
1640883010000|2021-12-30 16:50:10|19123.36|19003.36|19126.59|19006.59|19126.75|19006.75|19123.36|19003.36|10
1640883020000|2021-12-30 16:50:20|19126.64|19006.64|19127.52|19007.52|19127.52|19007.52|19126.34|19006.34|9
1640883030000|2021-12-30 16:50:30|19127.26|19007.26|19130.78|19010.78|19130.91|19010.91|19127.1|19007.1|10
1640883040000|2021-12-30 16:50:40|19130.95|19010.95|19133.53|19013.53|19133.65|19013.65|19130.95|19010.95|10
1640883050000|2021-12-30 16:50:50|19133.56|19013.56|19131.54|19011.54|19133.92|19013.92|19131.49|19011.49|10
1640883060000|2021-12-30 16:51:00|19130.36|19010.36|19129.38|19009.38|19130.36|19010.36|19128.75|19008.75|10
1640883070000|2021-12-30 16:51:10|19129.08|19009.08|19129.54|19009.54|19130.48|19010.48|19128.25|19008.25|10
1640883080000|2021-12-30 16:51:20|19128.89|19008.89|19127.47|19007.47|19128.89|19008.89|19127.47|19007.47|10
1640883090000|2021-12-30 16:51:30|19128.04|19008.04|19125.22|19005.22|19128.04|19008.04|19125.1|19005.1|10
1640883100000|2021-12-30 16:51:40|19124.95|19004.95|19122.89|19002.89|19124.95|19004.95|19122.89|19002.89|10
1640883110000|2021-12-30 16:51:50|19122.21|19002.21|19122.12|19002.12|19122.56|19002.56|19121.81|19001.81|9
1640883120000|2021-12-30 16:52:00|19122.01|19002.01|19120.88|19000.88|19122.69|19002.69|19120.88|19000.88|10
1640883130000|2021-12-30 16:52:10|19120.69|19000.69|19122.52|19002.52|19122.52|19002.52|19119.81|18999.81|10
1640883140000|2021-12-30 16:52:20|19122.4|19002.4|19126.17|19006.17|19126.17|19006.17|19122.4|19002.4|10
1640883150000|2021-12-30 16:52:30|19127.28|19007.28|19129.09|19009.09|19129.09|19009.09|19126.54|19006.54|8
1640883160000|2021-12-30 16:52:40|19129.72|19009.72|19129.28|19009.28|19129.97|19009.97|19128.85|19008.85|9
1640883170000|2021-12-30 16:52:50|19129|19009|19129.68|19009.68|19129.81|19009.81|19129|19009|10
1640883180000|2021-12-30 16:53:00|19129.76|19009.76|19131.11|19011.11|19131.11|19011.11|19129.76|19009.76|10
1640883190000|2021-12-30 16:53:10|19131.17|19011.17|19126.4|19006.4|19131.17|19011.17|19126.4|19006.4|10
1640883200000|2021-12-30 16:53:20|19126.04|19006.04|19122.47|19002.47|19126.04|19006.04|19122.47|19002.47|10
1640883210000|2021-12-30 16:53:30|19122.3|19002.3|19123|19003|19123|19003|19120.32|19000.32|10
1640883220000|2021-12-30 16:53:40|19122.86|19002.86|19125.31|19005.31|19125.31|19005.31|19122.86|19002.86|10
1640883230000|2021-12-30 16:53:50|19125.45|19005.45|19127.02|19007.02|19127.05|19007.05|19125.45|19005.45|10
1640883240000|2021-12-30 16:54:00|19128.05|19008.05|19126.56|19006.56|19128.14|19008.14|19126.56|19006.56|10
1640883250000|2021-12-30 16:54:10|19126.15|19006.15|19126.16|19006.16|19126.29|19006.29|19125.69|19005.69|9
1640883260000|2021-12-30 16:54:20|19126.27|19006.27|19126.24|19006.24|19126.72|19006.72|19125.99|19005.99|9
1640883270000|2021-12-30 16:54:30|19126.14|19006.14|19125.93|19005.93|19126.45|19006.45|19125.77|19005.77|9
1640883280000|2021-12-30 16:54:40|19126.13|19006.13|19126.89|19006.89|19128.02|19008.02|19126.13|19006.13|10
1640883290000|2021-12-30 16:54:50|19126.46|19006.46|19123.89|19003.89|19126.46|19006.46|19123.89|19003.89|9
1640883300000|2021-12-30 16:55:00|19123.78|19003.78|19124.39|19004.39|19124.67|19004.67|19123.23|19003.23|10
1640883310000|2021-12-30 16:55:10|19125.14|19005.14|19126.01|19006.01|19126.14|19006.14|19125.14|19005.14|9
1640883320000|2021-12-30 16:55:20|19126.09|19006.09|19126.83|19006.83|19127.08|19007.08|19125.92|19005.92|10
1640883330000|2021-12-30 16:55:30|19127.32|19007.32|19126.89|19006.89|19127.57|19007.57|19126.81|19006.81|10
1640883340000|2021-12-30 16:55:40|19127.19|19007.19|19127.14|19007.14|19127.39|19007.39|19126.58|19006.58|9
1640883350000|2021-12-30 16:55:50|19127.8|19007.8|19130.33|19010.33|19130.33|19010.33|19127.73|19007.73|9
1640883360000|2021-12-30 16:56:00|19130.85|19010.85|19134.81|19014.81|19134.81|19014.81|19130.85|19010.85|10
1640883370000|2021-12-30 16:56:10|19134.73|19014.73|19135.04|19015.04|19135.4|19015.4|19134.59|19014.59|10
1640883380000|2021-12-30 16:56:20|19134.4|19014.4|19134.88|19014.88|19134.91|19014.91|19133.71|19013.71|10
1640883390000|2021-12-30 16:56:30|19134.71|19014.71|19132.27|19012.27|19134.71|19014.71|19132.25|19012.25|10
1640883400000|2021-12-30 16:56:40|19132.88|19012.88|19134.23|19014.23|19134.31|19014.31|19132.88|19012.88|10
1640883410000|2021-12-30 16:56:50|19134.47|19014.47|19134.79|19014.79|19135.22|19015.22|19134.47|19014.47|9
1640883420000|2021-12-30 16:57:00|19134.82|19014.82|19132.43|19012.43|19135|19015|19132.43|19012.43|10
1640883430000|2021-12-30 16:57:10|19132.45|19012.45|19132.44|19012.44|19133.23|19013.23|19132.17|19012.17|10
1640883440000|2021-12-30 16:57:20|19132.41|19012.41|19132.62|19012.62|19133|19013|19132.41|19012.41|10
1640883450000|2021-12-30 16:57:30|19132.19|19012.19|19131.39|19011.39|19132.19|19012.19|19131.39|19011.39|8
1640883460000|2021-12-30 16:57:40|19131.8|19011.8|19129.45|19009.45|19131.8|19011.8|19129.45|19009.45|9
1640883470000|2021-12-30 16:57:50|19129.22|19009.22|19125.3|19005.3|19129.22|19009.22|19125.3|19005.3|10
1640883480000|2021-12-30 16:58:00|19125.87|19005.87|19129.03|19009.03|19129.03|19009.03|19125.85|19005.85|10
1640883490000|2021-12-30 16:58:10|19129.04|19009.04|19130.94|19010.94|19130.94|19010.94|19129.04|19009.04|10
1640883500000|2021-12-30 16:58:20|19130.77|19010.77|19129.42|19009.42|19130.99|19010.99|19129.42|19009.42|10
1640883510000|2021-12-30 16:58:30|19128.55|19008.55|19125.54|19005.54|19128.87|19008.87|19125.54|19005.54|10
1640883520000|2021-12-30 16:58:40|19125.2|19005.2|19120.71|19000.71|19125.2|19005.2|19120.71|19000.71|10
1640883530000|2021-12-30 16:58:50|19117.77|18997.77|19114.27|18994.27|19117.77|18997.77|19114.27|18994.27|10
1640883540000|2021-12-30 16:59:00|19113.92|18993.92|19116.58|18996.58|19116.58|18996.58|19113.17|18993.17|10
1640883550000|2021-12-30 16:59:10|19117.04|18997.04|19120.72|19000.72|19120.72|19000.72|19117.04|18997.04|10
1640883560000|2021-12-30 16:59:20|19121.04|19001.04|19121.98|19001.98|19122.69|19002.69|19120.81|19000.81|10
1640883570000|2021-12-30 16:59:30|19122.65|19002.65|19125.05|19005.05|19125.34|19005.34|19122.65|19002.65|10
1640883580000|2021-12-30 16:59:40|19125.2|19005.2|19128.01|19008.01|19128.01|19008.01|19125.2|19005.2|10
1640883590000|2021-12-30 16:59:50|19127.35|19007.35|19127.35|19007.35|19127.46|19007.46|19126.77|19006.77|10
1640883600000|2021-12-30 17:00:00|19127.52|19007.52|19128.3|19008.3|19128.7|19008.7|19127.52|19007.52|10
1640883610000|2021-12-30 17:00:10|19127.69|19007.69|19127|19007|19128.38|19008.38|19127|19007|10
1640883620000|2021-12-30 17:00:20|19128.08|19008.08|19132.73|19012.73|19132.73|19012.73|19127.78|19007.78|10
1640883630000|2021-12-30 17:00:30|19132.36|19012.36|19126.88|19006.88|19132.54|19012.54|19126.88|19006.88|10
1640883640000|2021-12-30 17:00:40|19127.3|19007.3|19120.38|19000.38|19127.3|19007.3|19120.38|19000.38|10
1640883650000|2021-12-30 17:00:50|19118.54|18998.54|19118.07|18998.07|19118.54|18998.54|19117.39|18997.39|10
1640883660000|2021-12-30 17:01:00|19118.91|18998.91|19122.76|19002.76|19122.76|19002.76|19118.91|18998.91|10
1640883670000|2021-12-30 17:01:10|19123.6|19003.6|19124.83|19004.83|19124.83|19004.83|19122.88|19002.88|10
1640883680000|2021-12-30 17:01:20|19125.59|19005.59|19126.21|19006.21|19126.9|19006.9|19125.59|19005.59|10
1640883690000|2021-12-30 17:01:30|19126.01|19006.01|19124.84|19004.84|19126.01|19006.01|19124.6|19004.6|9
1640883700000|2021-12-30 17:01:40|19126.39|19006.39|19125.51|19005.51|19126.88|19006.88|19125.47|19005.47|10
1640883710000|2021-12-30 17:01:50|19125.12|19005.12|19122.35|19002.35|19125.12|19005.12|19122.35|19002.35|8
1640883720000|2021-12-30 17:02:00|19120.77|19000.77|19113.79|18993.79|19120.84|19000.84|19113.79|18993.79|10
1640883730000|2021-12-30 17:02:10|19112.8|18992.8|19106.13|18986.13|19112.8|18992.8|19106.11|18986.11|10
1640883740000|2021-12-30 17:02:20|19105.15|18985.15|19101.93|18981.93|19105.15|18985.15|19101.93|18981.93|9
1640883750000|2021-12-30 17:02:30|19101.36|18981.36|19092.57|18972.57|19101.36|18981.36|19092.57|18972.57|9
1640883760000|2021-12-30 17:02:40|19094.2|18974.2|19095.22|18975.22|19096.51|18976.51|19094.2|18974.2|8
1640883770000|2021-12-30 17:02:50|19095.42|18975.42|19096.17|18976.17|19096.17|18976.17|19095.29|18975.29|10
1640883780000|2021-12-30 17:03:00|19094.33|18974.33|19093.24|18973.24|19094.72|18974.72|19093.24|18973.24|9
1640883790000|2021-12-30 17:03:10|19093.88|18973.88|19094.93|18974.93|19094.93|18974.93|19093.55|18973.55|10
1640883800000|2021-12-30 17:03:20|19095.63|18975.63|19095.78|18975.78|19096.01|18976.01|19095.53|18975.53|9
1640883810000|2021-12-30 17:03:30|19095.92|18975.92|19096.4|18976.4|19096.4|18976.4|19095.68|18975.68|9
1640883820000|2021-12-30 17:03:40|19096.36|18976.36|19094.83|18974.83|19096.36|18976.36|19094.83|18974.83|10
1640883830000|2021-12-30 17:03:50|19094.86|18974.86|19095.25|18975.25|19095.25|18975.25|19094.77|18974.77|8
1640883840000|2021-12-30 17:04:00|19095.76|18975.76|19094.22|18974.22|19095.98|18975.98|19094.22|18974.22|9
1640883850000|2021-12-30 17:04:10|19093.49|18973.49|19094.54|18974.54|19094.54|18974.54|19093.31|18973.31|10
1640883860000|2021-12-30 17:04:20|19095.05|18975.05|19095.45|18975.45|19095.63|18975.63|19094.88|18974.88|9
1640883870000|2021-12-30 17:04:30|19095.32|18975.32|19097.58|18977.58|19097.58|18977.58|19095.32|18975.32|10
1640883880000|2021-12-30 17:04:40|19098.18|18978.18|19100.2|18980.2|19100.28|18980.28|19098.18|18978.18|10
1640883890000|2021-12-30 17:04:50|19099.62|18979.62|19100.38|18980.38|19100.42|18980.42|19099.33|18979.33|10
1640883900000|2021-12-30 17:05:00|19100.43|18980.43|19100.86|18980.86|19100.86|18980.86|19099.86|18979.86|10
1640883910000|2021-12-30 17:05:10|19100.73|18980.73|19101.04|18981.04|19101.04|18981.04|19099.82|18979.82|10
1640883920000|2021-12-30 17:05:20|19101.11|18981.11|19101.47|18981.47|19102.1|18982.1|19101.11|18981.11|10
1640883930000|2021-12-30 17:05:30|19101.38|18981.38|19101.82|18981.82|19102.22|18982.22|19100.94|18980.94|10
1640883940000|2021-12-30 17:05:40|19101.6|18981.6|19100.11|18980.11|19101.6|18981.6|19100.1|18980.1|10
1640883950000|2021-12-30 17:05:50|19100.15|18980.15|19098.11|18978.11|19100.35|18980.35|19098.11|18978.11|9
1640883960000|2021-12-30 17:06:00|19098.05|18978.05|19097.62|18977.62|19098.05|18978.05|19096.69|18976.69|7
1640883970000|2021-12-30 17:06:10|19097.52|18977.52|19098.44|18978.44|19098.44|18978.44|19097.09|18977.09|10
1640883980000|2021-12-30 17:06:20|19099.14|18979.14|19101.27|18981.27|19101.27|18981.27|19099.07|18979.07|10
1640883990000|2021-12-30 17:06:30|19101.26|18981.26|19104.39|18984.39|19104.39|18984.39|19101.26|18981.26|10
1640884000000|2021-12-30 17:06:40|19104.68|18984.68|19108.07|18988.07|19108.07|18988.07|19104.24|18984.24|10
1640884010000|2021-12-30 17:06:50|19108.32|18988.32|19112.46|18992.46|19112.46|18992.46|19108.32|18988.32|10
1640884020000|2021-12-30 17:07:00|19112.91|18992.91|19117.68|18997.68|19117.76|18997.76|19112.91|18992.91|10
1640884030000|2021-12-30 17:07:10|19118.22|18998.22|19117.43|18997.43|19119.4|18999.4|19117.43|18997.43|10
1640884040000|2021-12-30 17:07:20|19117.14|18997.14|19116.31|18996.31|19117.14|18997.14|19115.96|18995.96|10
1640884050000|2021-12-30 17:07:30|19116.35|18996.35|19115.26|18995.26|19116.43|18996.43|19115.26|18995.26|9
1640884060000|2021-12-30 17:07:40|19115.05|18995.05|19113.68|18993.68|19115.18|18995.18|19113.68|18993.68|10
1640884070000|2021-12-30 17:07:50|19113.79|18993.79|19111.47|18991.47|19113.79|18993.79|19111.47|18991.47|9
1640884080000|2021-12-30 17:08:00|19111.72|18991.72|19110.22|18990.22|19111.72|18991.72|19110.22|18990.22|10
1640884090000|2021-12-30 17:08:10|19109.63|18989.63|19111.3|18991.3|19111.45|18991.45|19109.62|18989.62|9
1640884100000|2021-12-30 17:08:20|19111.38|18991.38|19111.02|18991.02|19111.38|18991.38|19110.7|18990.7|10
1640884110000|2021-12-30 17:08:30|19110.84|18990.84|19109.66|18989.66|19111.17|18991.17|19109.66|18989.66|9
1640884120000|2021-12-30 17:08:40|19109.6|18989.6|19109.18|18989.18|19109.63|18989.63|19109.18|18989.18|10
1640884130000|2021-12-30 17:08:50|19108.79|18988.79|19106.47|18986.47|19108.79|18988.79|19106.47|18986.47|10
1640884140000|2021-12-30 17:09:00|19106.84|18986.84|19106.95|18986.95|19107.01|18987.01|19106.57|18986.57|10
1640884150000|2021-12-30 17:09:10|19107.63|18987.63|19108.41|18988.41|19108.48|18988.48|19107.35|18987.35|8
1640884160000|2021-12-30 17:09:20|19108.23|18988.23|19102.89|18982.89|19108.23|18988.23|19102.89|18982.89|10
1640884170000|2021-12-30 17:09:30|19102.57|18982.57|19100.22|18980.22|19102.57|18982.57|19100.22|18980.22|8
1640884180000|2021-12-30 17:09:40|19099.76|18979.76|19100.71|18980.71|19101.54|18981.54|19099.69|18979.69|10
1640884190000|2021-12-30 17:09:50|19101.51|18981.51|19099.76|18979.76|19101.51|18981.51|19099.76|18979.76|10
1640884200000|2021-12-30 17:10:00|19099.87|18979.87|19094.99|18974.99|19099.87|18979.87|19094.99|18974.99|10
1640884210000|2021-12-30 17:10:10|19094.98|18974.98|19091.96|18971.96|19094.98|18974.98|19091.96|18971.96|9
1640884220000|2021-12-30 17:10:20|19091.29|18971.29|19093.04|18973.04|19093.04|18973.04|19091.29|18971.29|8
1640884230000|2021-12-30 17:10:30|19092.95|18972.95|19095.17|18975.17|19095.42|18975.42|19092.95|18972.95|10
1640884240000|2021-12-30 17:10:40|19095.18|18975.18|19095.71|18975.71|19095.71|18975.71|19094.61|18974.61|9
1640884250000|2021-12-30 17:10:50|19095.4|18975.4|19093.8|18973.8|19095.46|18975.46|19093.8|18973.8|10
1640884260000|2021-12-30 17:11:00|19093.47|18973.47|19092.21|18972.21|19093.47|18973.47|19092.21|18972.21|10
1640884270000|2021-12-30 17:11:10|19091.74|18971.74|19084.79|18964.79|19091.74|18971.74|19084.56|18964.56|10
1640884280000|2021-12-30 17:11:20|19084.43|18964.43|19083.53|18963.53|19084.43|18964.43|19083.06|18963.06|10
1640884290000|2021-12-30 17:11:30|19082.86|18962.86|19078.6|18958.6|19082.86|18962.86|19078.6|18958.6|10
1640884300000|2021-12-30 17:11:40|19077.47|18957.47|19078.25|18958.25|19078.62|18958.62|19077.47|18957.47|9
1640884310000|2021-12-30 17:11:50|19078.41|18958.41|19081.62|18961.62|19082.19|18962.19|19078.41|18958.41|10
1640884320000|2021-12-30 17:12:00|19081.5|18961.5|19081.82|18961.82|19082.37|18962.37|19081.5|18961.5|10
1640884330000|2021-12-30 17:12:10|19081.21|18961.21|19081.84|18961.84|19082.15|18962.15|19081.21|18961.21|10
1640884340000|2021-12-30 17:12:20|19081.97|18961.97|19081.32|18961.32|19082.25|18962.25|19081.32|18961.32|9
1640884350000|2021-12-30 17:12:30|19081.65|18961.65|19082.11|18962.11|19082.35|18962.35|19081.65|18961.65|10
1640884360000|2021-12-30 17:12:40|19082.06|18962.06|19082.72|18962.72|19082.93|18962.93|19081.86|18961.86|10
1640884370000|2021-12-30 17:12:50|19082.48|18962.48|19081.61|18961.61|19082.48|18962.48|19081.44|18961.44|9
1640884380000|2021-12-30 17:13:00|19081.18|18961.18|19080.65|18960.65|19081.18|18961.18|19080.32|18960.32|7
1640884390000|2021-12-30 17:13:10|19080.67|18960.67|19079.06|18959.06|19080.83|18960.83|19079.06|18959.06|10
1640884400000|2021-12-30 17:13:20|19078.91|18958.91|19076|18956|19078.91|18958.91|19076|18956|10
1640884410000|2021-12-30 17:13:30|19075.38|18955.38|19072.97|18952.97|19075.42|18955.42|19072.97|18952.97|10
1640884420000|2021-12-30 17:13:40|19072.41|18952.41|19074.19|18954.19|19074.19|18954.19|19072.41|18952.41|10
1640884430000|2021-12-30 17:13:50|19074.59|18954.59|19077|18957|19077.02|18957.02|19074.59|18954.59|10
1640884440000|2021-12-30 17:14:00|19078.24|18958.24|19079.07|18959.07|19079.07|18959.07|19078.24|18958.24|10
1640884450000|2021-12-30 17:14:10|19079.63|18959.63|19082.15|18962.15|19082.15|18962.15|19079.52|18959.52|10
1640884460000|2021-12-30 17:14:20|19082.74|18962.74|19083.8|18963.8|19083.8|18963.8|19082.74|18962.74|9
1640884470000|2021-12-30 17:14:30|19083.84|18963.84|19084.9|18964.9|19084.9|18964.9|19083.84|18963.84|10
1640884480000|2021-12-30 17:14:40|19084.73|18964.73|19084.32|18964.32|19084.73|18964.73|19084.31|18964.31|9
1640884490000|2021-12-30 17:14:50|19086.52|18966.52|19087.08|18967.08|19087.08|18967.08|19086.52|18966.52|8
1640884500000|2021-12-30 17:15:00|19088.01|18968.01|19085.55|18965.55|19088.52|18968.52|19085.55|18965.55|9
1640884510000|2021-12-30 17:15:10|19085.2|18965.2|19080.91|18960.91|19085.2|18965.2|19080.85|18960.85|10
1640884520000|2021-12-30 17:15:20|19080.01|18960.01|19077.73|18957.73|19080.34|18960.34|19077.73|18957.73|10
1640884530000|2021-12-30 17:15:30|19078.1|18958.1|19077.34|18957.34|19078.1|18958.1|19076.42|18956.42|10
1640884540000|2021-12-30 17:15:40|19077.26|18957.26|19078.2|18958.2|19078.71|18958.71|19077.26|18957.26|10
1640884550000|2021-12-30 17:15:50|19078.57|18958.57|19078.98|18958.98|19079.01|18959.01|19077.99|18957.99|9
1640884560000|2021-12-30 17:16:00|19078.74|18958.74|19077.27|18957.27|19078.74|18958.74|19077.27|18957.27|10
1640884570000|2021-12-30 17:16:10|19077.29|18957.29|19076.2|18956.2|19078.55|18958.55|19076.2|18956.2|10
1640884580000|2021-12-30 17:16:20|19076.14|18956.14|19072.37|18952.37|19076.14|18956.14|19072.37|18952.37|9
1640884590000|2021-12-30 17:16:30|19072.26|18952.26|19070.25|18950.25|19072.26|18952.26|19070.25|18950.25|10
1640884600000|2021-12-30 17:16:40|19070.01|18950.01|19069.78|18949.78|19070.6|18950.6|19069.78|18949.78|9
1640884610000|2021-12-30 17:16:50|19069.77|18949.77|19072.11|18952.11|19072.11|18952.11|19069.77|18949.77|10
1640884620000|2021-12-30 17:17:00|19072.15|18952.15|19074.38|18954.38|19074.38|18954.38|19072.15|18952.15|10
1640884630000|2021-12-30 17:17:10|19074.12|18954.12|19074.58|18954.58|19074.58|18954.58|19073.37|18953.37|10
1640884640000|2021-12-30 17:17:20|19074.81|18954.81|19074.87|18954.87|19074.97|18954.97|19074.16|18954.16|9
1640884650000|2021-12-30 17:17:30|19074.9|18954.9|19075.38|18955.38|19075.38|18955.38|19073.9|18953.9|9
1640884660000|2021-12-30 17:17:40|19075.61|18955.61|19075.74|18955.74|19075.74|18955.74|19075.15|18955.15|10
1640884670000|2021-12-30 17:17:50|19076.1|18956.1|19079.14|18959.14|19079.14|18959.14|19076.1|18956.1|10
1640884680000|2021-12-30 17:18:00|19079.45|18959.45|19078.97|18958.97|19079.69|18959.69|19078.67|18958.67|8
1640884690000|2021-12-30 17:18:10|19078.78|18958.78|19074.59|18954.59|19078.78|18958.78|19074.59|18954.59|10
1640884700000|2021-12-30 17:18:20|19074.53|18954.53|19072.91|18952.91|19074.53|18954.53|19072.91|18952.91|10
1640884710000|2021-12-30 17:18:30|19072.86|18952.86|19073.18|18953.18|19073.18|18953.18|19072.86|18952.86|8
1640884720000|2021-12-30 17:18:40|19073.07|18953.07|19073.3|18953.3|19073.31|18953.31|19072.33|18952.33|10
1640884730000|2021-12-30 17:18:50|19073.27|18953.27|19073.01|18953.01|19073.3|18953.3|19072.79|18952.79|9
1640884740000|2021-12-30 17:19:00|19072.48|18952.48|19073.39|18953.39|19073.39|18953.39|19072.29|18952.29|10
1640884750000|2021-12-30 17:19:10|19073.32|18953.32|19072.48|18952.48|19073.44|18953.44|19072.48|18952.48|9
1640884760000|2021-12-30 17:19:20|19072.5|18952.5|19074.69|18954.69|19074.98|18954.98|19072.49|18952.49|10
1640884770000|2021-12-30 17:19:30|19074.52|18954.52|19077.47|18957.47|19077.47|18957.47|19074.52|18954.52|10
1640884780000|2021-12-30 17:19:40|19077.07|18957.07|19076.97|18956.97|19078.23|18958.23|19076.92|18956.92|10
1640884790000|2021-12-30 17:19:50|19077.01|18957.01|19077.95|18957.95|19077.95|18957.95|19077.01|18957.01|10
1640884800000|2021-12-30 17:20:00|19078.1|18958.1|19076.25|18956.25|19078.1|18958.1|19076.25|18956.25|9
1640884810000|2021-12-30 17:20:10|19075.23|18955.23|19073.59|18953.59|19075.23|18955.23|19073.59|18953.59|9
1640884820000|2021-12-30 17:20:20|19073.85|18953.85|19073.97|18953.97|19074.52|18954.52|19073.85|18953.85|9
1640884830000|2021-12-30 17:20:30|19073.35|18953.35|19071.75|18951.75|19073.42|18953.42|19071.75|18951.75|7
1640884840000|2021-12-30 17:20:40|19071.74|18951.74|19072.78|18952.78|19072.99|18952.99|19071.74|18951.74|8
1640884850000|2021-12-30 17:20:50|19072.67|18952.67|19073.7|18953.7|19073.7|18953.7|19072.53|18952.53|10
1640884860000|2021-12-30 17:21:00|19074.34|18954.34|19077.48|18957.48|19077.48|18957.48|19074.06|18954.06|10
1640884870000|2021-12-30 17:21:10|19078.91|18958.91|19087.08|18967.08|19087.78|18967.78|19078.91|18958.91|10
1640884880000|2021-12-30 17:21:20|19087.52|18967.52|19094.03|18974.03|19094.03|18974.03|19087.52|18967.52|10
1640884890000|2021-12-30 17:21:30|19095.15|18975.15|19099.71|18979.71|19099.71|18979.71|19095.15|18975.15|10
1640884900000|2021-12-30 17:21:40|19099.3|18979.3|19099.93|18979.93|19100.22|18980.22|19099.09|18979.09|10
1640884910000|2021-12-30 17:21:50|19100.3|18980.3|19101.19|18981.19|19101.19|18981.19|19100.3|18980.3|9
1640884920000|2021-12-30 17:22:00|19100.06|18980.06|19101.33|18981.33|19101.48|18981.48|19100.06|18980.06|10
1640884930000|2021-12-30 17:22:10|19101.14|18981.14|19101.37|18981.37|19101.37|18981.37|19100.41|18980.41|10
1640884940000|2021-12-30 17:22:20|19102.43|18982.43|19100.65|18980.65|19102.43|18982.43|19100.65|18980.65|10
1640884950000|2021-12-30 17:22:30|19100.76|18980.76|19101.43|18981.43|19101.56|18981.56|19100.21|18980.21|10
1640884960000|2021-12-30 17:22:40|19101.19|18981.19|19104.37|18984.37|19104.59|18984.59|19101.19|18981.19|10
1640884970000|2021-12-30 17:22:50|19104.33|18984.33|19111.16|18991.16|19111.16|18991.16|19104.33|18984.33|10
1640884980000|2021-12-30 17:23:00|19112.28|18992.28|19114.52|18994.52|19114.52|18994.52|19112.28|18992.28|10
1640884990000|2021-12-30 17:23:10|19114.78|18994.78|19114.54|18994.54|19115.73|18995.73|19114.09|18994.09|10
1640885000000|2021-12-30 17:23:20|19114.94|18994.94|19110.53|18990.53|19114.94|18994.94|19110.53|18990.53|8
1640885010000|2021-12-30 17:23:30|19110.22|18990.22|19108.72|18988.72|19110.32|18990.32|19108.72|18988.72|10
1640885020000|2021-12-30 17:23:40|19108.68|18988.68|19110.3|18990.3|19110.77|18990.77|19108.68|18988.68|10
1640885030000|2021-12-30 17:23:50|19110.15|18990.15|19109.67|18989.67|19110.15|18990.15|19108.99|18988.99|10
1640885040000|2021-12-30 17:24:00|19109.59|18989.59|19110.1|18990.1|19110.41|18990.41|19109.59|18989.59|9
1640885050000|2021-12-30 17:24:10|19110.26|18990.26|19110.66|18990.66|19110.83|18990.83|19110.26|18990.26|9
1640885060000|2021-12-30 17:24:20|19111.04|18991.04|19112|18992|19112|18992|19111.04|18991.04|9
1640885070000|2021-12-30 17:24:30|19111.73|18991.73|19112.87|18992.87|19112.87|18992.87|19111.73|18991.73|10
1640885080000|2021-12-30 17:24:40|19113.24|18993.24|19114.31|18994.31|19114.31|18994.31|19112.89|18992.89|8
1640885090000|2021-12-30 17:24:50|19114.94|18994.94|19114.39|18994.39|19115.7|18995.7|19114.39|18994.39|10
1640885100000|2021-12-30 17:25:00|19114.86|18994.86|19114.63|18994.63|19114.86|18994.86|19113.94|18993.94|10
1640885110000|2021-12-30 17:25:10|19113.5|18993.5|19112.59|18992.59|19113.87|18993.87|19112.59|18992.59|10
1640885120000|2021-12-30 17:25:20|19112.82|18992.82|19112.23|18992.23|19113.07|18993.07|19112.18|18992.18|10
1640885130000|2021-12-30 17:25:30|19112.4|18992.4|19107.89|18987.89|19112.4|18992.4|19107.89|18987.89|10
1640885140000|2021-12-30 17:25:40|19107.34|18987.34|19107.17|18987.17|19107.34|18987.34|19106.39|18986.39|10
1640885150000|2021-12-30 17:25:50|19107.4|18987.4|19111.12|18991.12|19111.12|18991.12|19107.4|18987.4|10
1640885160000|2021-12-30 17:26:00|19111.37|18991.37|19117.14|18997.14|19117.14|18997.14|19111.37|18991.37|10
1640885170000|2021-12-30 17:26:10|19118.59|18998.59|19124.56|19004.56|19124.56|19004.56|19118.59|18998.59|10
1640885180000|2021-12-30 17:26:20|19124.89|19004.89|19125.27|19005.27|19125.27|19005.27|19124.64|19004.64|10
1640885190000|2021-12-30 17:26:30|19125.36|19005.36|19126.33|19006.33|19126.42|19006.42|19125.36|19005.36|9
1640885200000|2021-12-30 17:26:40|19126.65|19006.65|19128.93|19008.93|19128.93|19008.93|19126.65|19006.65|10
1640885210000|2021-12-30 17:26:50|19129.48|19009.48|19131.25|19011.25|19131.25|19011.25|19129.48|19009.48|9
1640885220000|2021-12-30 17:27:00|19131.49|19011.49|19137.26|19017.26|19137.26|19017.26|19131.37|19011.37|10
1640885230000|2021-12-30 17:27:10|19140.15|19020.15|19141.04|19021.04|19141.09|19021.09|19139.43|19019.43|10
1640885240000|2021-12-30 17:27:20|19141|19021|19141.66|19021.66|19141.81|19021.81|19141|19021|10
1640885250000|2021-12-30 17:27:30|19140.63|19020.63|19139.67|19019.67|19140.63|19020.63|19139.65|19019.65|10
1640885260000|2021-12-30 17:27:40|19139.48|19019.48|19139.03|19019.03|19139.48|19019.48|19138.6|19018.6|10
1640885270000|2021-12-30 17:27:50|19140.08|19020.08|19140.21|19020.21|19140.57|19020.57|19139.96|19019.96|10
1640885280000|2021-12-30 17:28:00|19140.43|19020.43|19136.31|19016.31|19140.43|19020.43|19136.19|19016.19|10
1640885290000|2021-12-30 17:28:10|19135.86|19015.86|19134.99|19014.99|19136.18|19016.18|19134.99|19014.99|10
1640885300000|2021-12-30 17:28:20|19135.01|19015.01|19134.56|19014.56|19135.57|19015.57|19134.52|19014.52|10
1640885310000|2021-12-30 17:28:30|19134.57|19014.57|19134.36|19014.36|19134.57|19014.57|19134.22|19014.22|9
1640885320000|2021-12-30 17:28:40|19134.13|19014.13|19134.76|19014.76|19135.09|19015.09|19134.07|19014.07|10
1640885330000|2021-12-30 17:28:50|19134.89|19014.89|19136.19|19016.19|19136.21|19016.21|19134.7|19014.7|9
1640885340000|2021-12-30 17:29:00|19137.6|19017.6|19139.27|19019.27|19139.44|19019.44|19137.51|19017.51|10
1640885350000|2021-12-30 17:29:10|19139.39|19019.39|19139.55|19019.55|19140.01|19020.01|19139.39|19019.39|10
1640885360000|2021-12-30 17:29:20|19140.17|19020.17|19139.25|19019.25|19140.17|19020.17|19139.21|19019.21|10
1640885370000|2021-12-30 17:29:30|19138.9|19018.9|19134.84|19014.84|19139.04|19019.04|19134.84|19014.84|9
1640885380000|2021-12-30 17:29:40|19134.01|19014.01|19131.31|19011.31|19134.01|19014.01|19130.96|19010.96|10
1640885390000|2021-12-30 17:29:50|19130.85|19010.85|19131.84|19011.84|19132.03|19012.03|19130.84|19010.84|9
1640885400000|2021-12-30 17:30:00|19132.16|19012.16|19133.57|19013.57|19133.57|19013.57|19132.16|19012.16|10
1640885410000|2021-12-30 17:30:10|19134.19|19014.19|19136.04|19016.04|19136.04|19016.04|19134.19|19014.19|10
1640885420000|2021-12-30 17:30:20|19136.22|19016.22|19134.55|19014.55|19136.46|19016.46|19134.55|19014.55|10
1640885430000|2021-12-30 17:30:30|19133.96|19013.96|19130.99|19010.99|19133.96|19013.96|19130.99|19010.99|10
1640885440000|2021-12-30 17:30:40|19131.3|19011.3|19131.95|19011.95|19131.95|19011.95|19131.3|19011.3|10
1640885450000|2021-12-30 17:30:50|19132.24|19012.24|19132.04|19012.04|19132.8|19012.8|19132.04|19012.04|7
1640885460000|2021-12-30 17:31:00|19131.48|19011.48|19132.64|19012.64|19132.64|19012.64|19130.93|19010.93|9
1640885470000|2021-12-30 17:31:10|19132.07|19012.07|19129.7|19009.7|19132.07|19012.07|19129.67|19009.67|10
1640885480000|2021-12-30 17:31:20|19129.53|19009.53|19127.26|19007.26|19129.53|19009.53|19126.89|19006.89|10
1640885490000|2021-12-30 17:31:30|19126.84|19006.84|19124.43|19004.43|19126.84|19006.84|19124.43|19004.43|9
1640885500000|2021-12-30 17:31:40|19123.7|19003.7|19122.46|19002.46|19123.7|19003.7|19122.01|19002.01|10
1640885510000|2021-12-30 17:31:50|19122.45|19002.45|19122.4|19002.4|19122.95|19002.95|19122.13|19002.13|10
1640885520000|2021-12-30 17:32:00|19122.13|19002.13|19118.97|18998.97|19122.13|19002.13|19118.97|18998.97|10
1640885530000|2021-12-30 17:32:10|19118.41|18998.41|19116.24|18996.24|19118.41|18998.41|19116.24|18996.24|10
1640885540000|2021-12-30 17:32:20|19116.37|18996.37|19116.38|18996.38|19116.44|18996.44|19115.47|18995.47|10
1640885550000|2021-12-30 17:32:30|19116.63|18996.63|19116.78|18996.78|19117.09|18997.09|19116.61|18996.61|10
1640885560000|2021-12-30 17:32:40|19116.67|18996.67|19116.77|18996.77|19117.01|18997.01|19116.32|18996.32|9
1640885570000|2021-12-30 17:32:50|19116.53|18996.53|19115.62|18995.62|19116.53|18996.53|19115.01|18995.01|10
1640885580000|2021-12-30 17:33:00|19116.01|18996.01|19116.61|18996.61|19117.1|18997.1|19115.84|18995.84|9
1640885590000|2021-12-30 17:33:10|19116.27|18996.27|19115.5|18995.5|19116.27|18996.27|19115.25|18995.25|9
1640885600000|2021-12-30 17:33:20|19115.38|18995.38|19112.9|18992.9|19115.38|18995.38|19112.9|18992.9|10
1640885610000|2021-12-30 17:33:30|19112.62|18992.62|19109.89|18989.89|19112.72|18992.72|19109.89|18989.89|10
1640885620000|2021-12-30 17:33:40|19109.27|18989.27|19109.76|18989.76|19110.13|18990.13|19108.48|18988.48|10
1640885630000|2021-12-30 17:33:50|19109.38|18989.38|19109.66|18989.66|19110.72|18990.72|19109.38|18989.38|10
1640885640000|2021-12-30 17:34:00|19109.78|18989.78|19107.99|18987.99|19109.78|18989.78|19107.86|18987.86|10
1640885650000|2021-12-30 17:34:10|19107.34|18987.34|19104.67|18984.67|19107.44|18987.44|19104.67|18984.67|10
1640885660000|2021-12-30 17:34:20|19105.06|18985.06|19096.21|18976.21|19105.06|18985.06|19096.21|18976.21|10
1640885670000|2021-12-30 17:34:30|19094.92|18974.92|19091.11|18971.11|19094.92|18974.92|19091.11|18971.11|10
1640885680000|2021-12-30 17:34:40|19090.98|18970.98|19089.47|18969.47|19090.98|18970.98|19089.47|18969.47|10
1640885690000|2021-12-30 17:34:50|19089.42|18969.42|19087.11|18967.11|19089.42|18969.42|19086.64|18966.64|10
1640885700000|2021-12-30 17:35:00|19082.41|18962.41|19079.35|18959.35|19082.46|18962.46|19078.96|18958.96|10
1640885710000|2021-12-30 17:35:10|19078.9|18958.9|19080.42|18960.42|19080.42|18960.42|19078.9|18958.9|10
1640885720000|2021-12-30 17:35:20|19081.25|18961.25|19084.76|18964.76|19084.76|18964.76|19081.25|18961.25|10
1640885730000|2021-12-30 17:35:30|19085.05|18965.05|19088.77|18968.77|19088.77|18968.77|19085.05|18965.05|10
1640885740000|2021-12-30 17:35:40|19089.36|18969.36|19088.97|18968.97|19089.74|18969.74|19087.67|18967.67|10
1640885750000|2021-12-30 17:35:50|19089.05|18969.05|19088.64|18968.64|19089.11|18969.11|19088.01|18968.01|8
1640885760000|2021-12-30 17:36:00|19088.51|18968.51|19091.38|18971.38|19091.46|18971.46|19088.51|18968.51|9
1640885770000|2021-12-30 17:36:10|19091.7|18971.7|19092.5|18972.5|19093.33|18973.33|19091.7|18971.7|10
1640885780000|2021-12-30 17:36:20|19092.93|18972.93|19093.3|18973.3|19093.75|18973.75|19092.37|18972.37|10
1640885790000|2021-12-30 17:36:30|19092.7|18972.7|19092.81|18972.81|19093.15|18973.15|19092.7|18972.7|10
1640885800000|2021-12-30 17:36:40|19092.47|18972.47|19089.44|18969.44|19092.8|18972.8|19089.44|18969.44|10
1640885810000|2021-12-30 17:36:50|19089.09|18969.09|19085.12|18965.12|19089.09|18969.09|19085.12|18965.12|10
1640885820000|2021-12-30 17:37:00|19084.64|18964.64|19081.95|18961.95|19084.64|18964.64|19081.84|18961.84|10
1640885830000|2021-12-30 17:37:10|19081.32|18961.32|19081.28|18961.28|19081.32|18961.32|19080.91|18960.91|10
1640885840000|2021-12-30 17:37:20|19081.33|18961.33|19082.09|18962.09|19082.09|18962.09|19081.05|18961.05|9
1640885850000|2021-12-30 17:37:30|19082.07|18962.07|19079.27|18959.27|19082.55|18962.55|19079.27|18959.27|10
1640885860000|2021-12-30 17:37:40|19079.16|18959.16|19078.94|18958.94|19079.18|18959.18|19078.42|18958.42|10
1640885870000|2021-12-30 17:37:50|19078.97|18958.97|19080.99|18960.99|19080.99|18960.99|19078.97|18958.97|10
1640885880000|2021-12-30 17:38:00|19081.71|18961.71|19080.23|18960.23|19082.26|18962.26|19080.09|18960.09|10
1640885890000|2021-12-30 17:38:10|19079.9|18959.9|19080.17|18960.17|19080.44|18960.44|19079.7|18959.7|9
1640885900000|2021-12-30 17:38:20|19079.7|18959.7|19078.36|18958.36|19079.99|18959.99|19078.36|18958.36|10
1640885910000|2021-12-30 17:38:30|19078.54|18958.54|19077.78|18957.78|19078.54|18958.54|19077.72|18957.72|8
1640885920000|2021-12-30 17:38:40|19077.61|18957.61|19077.26|18957.26|19078.33|18958.33|19077.18|18957.18|9
1640885930000|2021-12-30 17:38:50|19077.5|18957.5|19078.45|18958.45|19078.45|18958.45|19076.97|18956.97|10
1640885940000|2021-12-30 17:39:00|19078.7|18958.7|19080.49|18960.49|19081.11|18961.11|19078.7|18958.7|10
1640885950000|2021-12-30 17:39:10|19080.55|18960.55|19081.92|18961.92|19082.09|18962.09|19080.55|18960.55|10
1640885960000|2021-12-30 17:39:20|19082.01|18962.01|19081.9|18961.9|19082.01|18962.01|19081.5|18961.5|9
1640885970000|2021-12-30 17:39:30|19081.63|18961.63|19080.97|18960.97|19081.63|18961.63|19080.62|18960.62|10
1640885980000|2021-12-30 17:39:40|19081.59|18961.59|19081.63|18961.63|19082.27|18962.27|19081.02|18961.02|10
1640885990000|2021-12-30 17:39:50|19081.7|18961.7|19079.39|18959.39|19081.85|18961.85|19079.39|18959.39|10
1640886000000|2021-12-30 17:40:00|19079.07|18959.07|19075.58|18955.58|19079.07|18959.07|19075.58|18955.58|10
1640886010000|2021-12-30 17:40:10|19075.33|18955.33|19070.32|18950.32|19075.33|18955.33|19070.32|18950.32|9
1640886020000|2021-12-30 17:40:20|19070.04|18950.04|19069.15|18949.15|19070.72|18950.72|19069.04|18949.04|10
1640886030000|2021-12-30 17:40:30|19069.08|18949.08|19070.66|18950.66|19070.66|18950.66|19069.05|18949.05|9
1640886040000|2021-12-30 17:40:40|19071.04|18951.04|19070.07|18950.07|19071.04|18951.04|19070.07|18950.07|9
1640886050000|2021-12-30 17:40:50|19070.23|18950.23|19071.16|18951.16|19071.16|18951.16|19070.23|18950.23|10
1640886060000|2021-12-30 17:41:00|19071.07|18951.07|19073.36|18953.36|19073.64|18953.64|19071.07|18951.07|10
1640886070000|2021-12-30 17:41:10|19073.68|18953.68|19074.64|18954.64|19074.68|18954.68|19073.68|18953.68|9
1640886080000|2021-12-30 17:41:20|19074.66|18954.66|19074.35|18954.35|19074.66|18954.66|19074.15|18954.15|8
1640886090000|2021-12-30 17:41:30|19075.02|18955.02|19076.8|18956.8|19076.8|18956.8|19074.64|18954.64|10
1640886100000|2021-12-30 17:41:40|19076.96|18956.96|19078.17|18958.17|19078.45|18958.45|19076.79|18956.79|10
1640886110000|2021-12-30 17:41:50|19078.1|18958.1|19076.3|18956.3|19078.1|18958.1|19076.3|18956.3|10
1640886120000|2021-12-30 17:42:00|19076.11|18956.11|19074.27|18954.27|19076.11|18956.11|19074.27|18954.27|10
1640886130000|2021-12-30 17:42:10|19074.21|18954.21|19073.43|18953.43|19074.29|18954.29|19073.36|18953.36|9
1640886140000|2021-12-30 17:42:20|19073.38|18953.38|19073.6|18953.6|19073.6|18953.6|19073.2|18953.2|8
1640886150000|2021-12-30 17:42:30|19073.21|18953.21|19073.28|18953.28|19073.58|18953.58|19073.01|18953.01|9
1640886160000|2021-12-30 17:42:40|19072.89|18952.89|19070.63|18950.63|19072.89|18952.89|19070.56|18950.56|9
1640886170000|2021-12-30 17:42:50|19070.67|18950.67|19072.71|18952.71|19072.71|18952.71|19070.67|18950.67|10
1640886180000|2021-12-30 17:43:00|19072.74|18952.74|19078.29|18958.29|19078.44|18958.44|19072.74|18952.74|10
1640886190000|2021-12-30 17:43:10|19078.58|18958.58|19079.37|18959.37|19079.69|18959.69|19078.58|18958.58|9
1640886200000|2021-12-30 17:43:20|19079.44|18959.44|19078.29|18958.29|19079.76|18959.76|19078.29|18958.29|10
1640886210000|2021-12-30 17:43:30|19077.92|18957.92|19077.2|18957.2|19078.07|18958.07|19077.2|18957.2|9
1640886220000|2021-12-30 17:43:40|19076.36|18956.36|19073.76|18953.76|19076.36|18956.36|19073.76|18953.76|10
1640886230000|2021-12-30 17:43:50|19073.63|18953.63|19071.95|18951.95|19073.63|18953.63|19071.95|18951.95|9
1640886240000|2021-12-30 17:44:00|19071.93|18951.93|19071.61|18951.61|19071.93|18951.93|19071|18951|8
1640886250000|2021-12-30 17:44:10|19070.62|18950.62|19069.71|18949.71|19070.64|18950.64|19069.71|18949.71|8
1640886260000|2021-12-30 17:44:20|19070.66|18950.66|19071.91|18951.91|19071.91|18951.91|19070.6|18950.6|9
1640886270000|2021-12-30 17:44:30|19072.46|18952.46|19073.04|18953.04|19073.53|18953.53|19072.46|18952.46|10
1640886280000|2021-12-30 17:44:40|19073.29|18953.29|19073.82|18953.82|19074.12|18954.12|19073.29|18953.29|10
1640886290000|2021-12-30 17:44:50|19073.75|18953.75|19073.47|18953.47|19073.89|18953.89|19073.39|18953.39|10
1640886300000|2021-12-30 17:45:00|19073.38|18953.38|19075.25|18955.25|19075.25|18955.25|19073.38|18953.38|8
1640886310000|2021-12-30 17:45:10|19076.04|18956.04|19075.12|18955.12|19076.04|18956.04|19074.89|18954.89|8
1640886320000|2021-12-30 17:45:20|19075.35|18955.35|19072.94|18952.94|19075.37|18955.37|19072.86|18952.86|10
1640886330000|2021-12-30 17:45:30|19072.82|18952.82|19069.89|18949.89|19072.82|18952.82|19069.89|18949.89|9
1640886340000|2021-12-30 17:45:40|19069.54|18949.54|19070|18950|19070|18950|19068.75|18948.75|10
1640886350000|2021-12-30 17:45:50|19070.25|18950.25|19074.22|18954.22|19074.22|18954.22|19070.25|18950.25|10
1640886360000|2021-12-30 17:46:00|19074.25|18954.25|19078.16|18958.16|19078.16|18958.16|19074.25|18954.25|10
1640886370000|2021-12-30 17:46:10|19077.98|18957.98|19078.3|18958.3|19078.46|18958.46|19077.98|18957.98|10
1640886380000|2021-12-30 17:46:20|19078.35|18958.35|19083.49|18963.49|19083.55|18963.55|19078.35|18958.35|10
1640886390000|2021-12-30 17:46:30|19083.79|18963.79|19085.51|18965.51|19086.02|18966.02|19083.68|18963.68|10
1640886400000|2021-12-30 17:46:40|19085.64|18965.64|19088.42|18968.42|19088.64|18968.64|19085.64|18965.64|10
1640886410000|2021-12-30 17:46:50|19088.4|18968.4|19089.8|18969.8|19089.8|18969.8|19088.26|18968.26|10
1640886420000|2021-12-30 17:47:00|19090.01|18970.01|19092.29|18972.29|19092.29|18972.29|19090.01|18970.01|10
1640886430000|2021-12-30 17:47:10|19092.4|18972.4|19091.11|18971.11|19092.4|18972.4|19091.11|18971.11|10
1640886440000|2021-12-30 17:47:20|19091.16|18971.16|19091.23|18971.23|19091.49|18971.49|19091.16|18971.16|8
1640886450000|2021-12-30 17:47:30|19091.19|18971.19|19092.78|18972.78|19093.26|18973.26|19091.05|18971.05|9
1640886460000|2021-12-30 17:47:40|19092.76|18972.76|19093.03|18973.03|19093.26|18973.26|19092.73|18972.73|9
1640886470000|2021-12-30 17:47:50|19092.87|18972.87|19092.25|18972.25|19092.94|18972.94|19092.25|18972.25|9
1640886480000|2021-12-30 17:48:00|19092.22|18972.22|19096.58|18976.58|19096.78|18976.78|19092.05|18972.05|10
1640886490000|2021-12-30 17:48:10|19096.7|18976.7|19099.58|18979.58|19100.7|18980.7|19096.65|18976.65|10
1640886500000|2021-12-30 17:48:20|19099.34|18979.34|19101.04|18981.04|19101.04|18981.04|19099.34|18979.34|10
1640886510000|2021-12-30 17:48:30|19100.91|18980.91|19100.76|18980.76|19101.45|18981.45|19100.26|18980.26|10
1640886520000|2021-12-30 17:48:40|19100.58|18980.58|19100.78|18980.78|19100.96|18980.96|19100.34|18980.34|10
1640886530000|2021-12-30 17:48:50|19100.91|18980.91|19100.58|18980.58|19101.01|18981.01|19100.42|18980.42|10
1640886540000|2021-12-30 17:49:00|19100.52|18980.52|19099.94|18979.94|19100.59|18980.59|19099.73|18979.73|10
1640886550000|2021-12-30 17:49:10|19100.08|18980.08|19100.62|18980.62|19100.62|18980.62|19099.88|18979.88|10
1640886560000|2021-12-30 17:49:20|19100.71|18980.71|19101.46|18981.46|19101.46|18981.46|19100.71|18980.71|9
1640886570000|2021-12-30 17:49:30|19101.38|18981.38|19101.31|18981.31|19101.5|18981.5|19100.93|18980.93|10
1640886580000|2021-12-30 17:49:40|19101.23|18981.23|19100.75|18980.75|19101.5|18981.5|19100.47|18980.47|10
1640886590000|2021-12-30 17:49:50|19100.88|18980.88|19100.81|18980.81|19101.18|18981.18|19100.81|18980.81|10
1640886600000|2021-12-30 17:50:00|19101.59|18981.59|19105.36|18985.36|19105.41|18985.41|19101.59|18981.59|10
1640886610000|2021-12-30 17:50:10|19105.46|18985.46|19106.99|18986.99|19106.99|18986.99|19105.46|18985.46|10
1640886620000|2021-12-30 17:50:20|19106.91|18986.91|19106.59|18986.59|19107.17|18987.17|19106.37|18986.37|10
1640886630000|2021-12-30 17:50:30|19106.66|18986.66|19106.31|18986.31|19106.71|18986.71|19105.11|18985.11|9
1640886640000|2021-12-30 17:50:40|19106|18986|19109.49|18989.49|19109.49|18989.49|19106|18986|9
1640886650000|2021-12-30 17:50:50|19109.71|18989.71|19107.95|18987.95|19109.71|18989.71|19107.3|18987.3|10
1640886660000|2021-12-30 17:51:00|19108.97|18988.97|19105.26|18985.26|19108.97|18988.97|19105.26|18985.26|10
1640886670000|2021-12-30 17:51:10|19105.34|18985.34|19104.77|18984.77|19105.34|18985.34|19104.76|18984.76|10
1640886680000|2021-12-30 17:51:20|19104.96|18984.96|19106.23|18986.23|19106.23|18986.23|19104.91|18984.91|9
1640886690000|2021-12-30 17:51:30|19105.85|18985.85|19105.16|18985.16|19105.85|18985.85|19104.81|18984.81|10
1640886700000|2021-12-30 17:51:40|19105.17|18985.17|19104.71|18984.71|19106.05|18986.05|19104.59|18984.59|9
1640886710000|2021-12-30 17:51:50|19101.62|18981.62|19102.35|18982.35|19102.35|18982.35|19101.27|18981.27|10
1640886720000|2021-12-30 17:52:00|19102.34|18982.34|19101.35|18981.35|19102.4|18982.4|19101.35|18981.35|10
1640886730000|2021-12-30 17:52:10|19101.42|18981.42|19099.4|18979.4|19101.48|18981.48|19098.82|18978.82|8
1640886740000|2021-12-30 17:52:20|19098.77|18978.77|19098.14|18978.14|19099.04|18979.04|19098.14|18978.14|9
1640886750000|2021-12-30 17:52:30|19097.4|18977.4|19098.54|18978.54|19098.54|18978.54|19097.06|18977.06|10
1640886760000|2021-12-30 17:52:40|19098.44|18978.44|19099.04|18979.04|19099.11|18979.11|19098.39|18978.39|10
1640886770000|2021-12-30 17:52:50|19099.54|18979.54|19098.86|18978.86|19099.54|18979.54|19098.86|18978.86|10
1640886780000|2021-12-30 17:53:00|19098.88|18978.88|19098.91|18978.91|19099.18|18979.18|19097.94|18977.94|10
1640886790000|2021-12-30 17:53:10|19099.05|18979.05|19102.72|18982.72|19102.72|18982.72|19099.05|18979.05|8
1640886800000|2021-12-30 17:53:20|19102.75|18982.75|19104.15|18984.15|19104.89|18984.89|19102.75|18982.75|10
1640886810000|2021-12-30 17:53:30|19104.64|18984.64|19104.01|18984.01|19104.64|18984.64|19103.77|18983.77|10
1640886820000|2021-12-30 17:53:40|19103.64|18983.64|19104.55|18984.55|19104.55|18984.55|19103.5|18983.5|8
1640886830000|2021-12-30 17:53:50|19104.84|18984.84|19104.98|18984.98|19105.58|18985.58|19104.79|18984.79|9
1640886840000|2021-12-30 17:54:00|19104.95|18984.95|19105.47|18985.47|19105.55|18985.55|19104.88|18984.88|10
1640886850000|2021-12-30 17:54:10|19105.56|18985.56|19101.03|18981.03|19105.56|18985.56|19101.03|18981.03|10
1640886860000|2021-12-30 17:54:20|19101.04|18981.04|19100.78|18980.78|19101.04|18981.04|19100.2|18980.2|10
1640886870000|2021-12-30 17:54:30|19100.82|18980.82|19098.77|18978.77|19100.83|18980.83|19098.77|18978.77|9
1640886880000|2021-12-30 17:54:40|19097.68|18977.68|19093.49|18973.49|19097.68|18977.68|19093.49|18973.49|10
1640886890000|2021-12-30 17:54:50|19093.52|18973.52|19093.84|18973.84|19093.84|18973.84|19093.26|18973.26|9
1640886900000|2021-12-30 17:55:00|19093.92|18973.92|19094.9|18974.9|19094.94|18974.94|19093.92|18973.92|10
1640886910000|2021-12-30 17:55:10|19094.88|18974.88|19095.82|18975.82|19095.82|18975.82|19094.87|18974.87|8
1640886920000|2021-12-30 17:55:20|19096.14|18976.14|19096.26|18976.26|19096.26|18976.26|19095.93|18975.93|6
1640886930000|2021-12-30 17:55:30|19095.56|18975.56|19095.39|18975.39|19095.98|18975.98|19095.39|18975.39|9
1640886940000|2021-12-30 17:55:40|19095.36|18975.36|19095.94|18975.94|19095.94|18975.94|19095.29|18975.29|9
1640886950000|2021-12-30 17:55:50|19094.7|18974.7|19096.71|18976.71|19097.01|18977.01|19094.7|18974.7|8
1640886960000|2021-12-30 17:56:00|19096.75|18976.75|19097.34|18977.34|19097.47|18977.47|19096.75|18976.75|10
1640886970000|2021-12-30 17:56:10|19097.5|18977.5|19096.93|18976.93|19097.5|18977.5|19096.77|18976.77|9
1640886980000|2021-12-30 17:56:20|19096.99|18976.99|19097.99|18977.99|19097.99|18977.99|19096.73|18976.73|10
1640886990000|2021-12-30 17:56:30|19098.38|18978.38|19098.97|18978.97|19100.1|18980.1|19098.38|18978.38|10
1640887000000|2021-12-30 17:56:40|19098.68|18978.68|19096.81|18976.81|19098.68|18978.68|19096.68|18976.68|10
1640887010000|2021-12-30 17:56:50|19096.55|18976.55|19096.2|18976.2|19096.81|18976.81|19096.2|18976.2|10
1640887020000|2021-12-30 17:57:00|19096.25|18976.25|19096.7|18976.7|19097.18|18977.18|19096.25|18976.25|9
1640887030000|2021-12-30 17:57:10|19096.83|18976.83|19095.36|18975.36|19096.83|18976.83|19095.25|18975.25|10
1640887040000|2021-12-30 17:57:20|19095.16|18975.16|19093.84|18973.84|19095.16|18975.16|19093.84|18973.84|9
1640887050000|2021-12-30 17:57:30|19093.6|18973.6|19092.67|18972.67|19093.6|18973.6|19092.64|18972.64|9
1640887060000|2021-12-30 17:57:40|19092.83|18972.83|19094.09|18974.09|19094.19|18974.19|19092.83|18972.83|10
1640887070000|2021-12-30 17:57:50|19094.26|18974.26|19095.25|18975.25|19095.77|18975.77|19094.26|18974.26|9
1640887080000|2021-12-30 17:58:00|19095.57|18975.57|19097.35|18977.35|19097.47|18977.47|19095.28|18975.28|10
1640887090000|2021-12-30 17:58:10|19097.9|18977.9|19101.02|18981.02|19101.02|18981.02|19097.9|18977.9|10
1640887100000|2021-12-30 17:58:20|19101.14|18981.14|19100.44|18980.44|19101.14|18981.14|19100.35|18980.35|9
1640887110000|2021-12-30 17:58:30|19100.37|18980.37|19098.7|18978.7|19100.49|18980.49|19098.7|18978.7|10
1640887120000|2021-12-30 17:58:40|19098.93|18978.93|19097.99|18977.99|19098.93|18978.93|19097.99|18977.99|9
1640887130000|2021-12-30 17:58:50|19098.05|18978.05|19098.34|18978.34|19098.74|18978.74|19098.05|18978.05|10
1640887140000|2021-12-30 17:59:00|19098.35|18978.35|19096.94|18976.94|19098.35|18978.35|19096.79|18976.79|9
1640887150000|2021-12-30 17:59:10|19097.31|18977.31|19099.36|18979.36|19099.36|18979.36|19097.16|18977.16|10
1640887160000|2021-12-30 17:59:20|19100.13|18980.13|19104.19|18984.19|19104.19|18984.19|19100.13|18980.13|10
1640887170000|2021-12-30 17:59:30|19104.21|18984.21|19104.3|18984.3|19105.07|18985.07|19104.21|18984.21|10
1640887180000|2021-12-30 17:59:40|19104.16|18984.16|19102.2|18982.2|19104.16|18984.16|19101.95|18981.95|10
1640887190000|2021-12-30 17:59:50|19102.16|18982.16|19102.05|18982.05|19102.17|18982.17|19101.86|18981.86|9
1640887200000|2021-12-30 18:00:00|19101.92|18981.92|19098.65|18978.65|19101.92|18981.92|19098.65|18978.65|8
1640887210000|2021-12-30 18:00:10|19098.84|18978.84|19099.4|18979.4|19099.53|18979.53|19098.84|18978.84|9
1640887220000|2021-12-30 18:00:20|19100.96|18980.96|19101.32|18981.32|19101.32|18981.32|19100.72|18980.72|8
1640887230000|2021-12-30 18:00:30|19101.6|18981.6|19098.76|18978.76|19101.6|18981.6|19098.26|18978.26|10
1640887240000|2021-12-30 18:00:40|19096.71|18976.71|19087.23|18967.23|19096.71|18976.71|19087.23|18967.23|10
1640887250000|2021-12-30 18:00:50|19086.46|18966.46|19083.84|18963.84|19086.46|18966.46|19083.35|18963.35|9
1640887260000|2021-12-30 18:01:00|19083.85|18963.85|19084.91|18964.91|19085.81|18965.81|19083.85|18963.85|10
1640887270000|2021-12-30 18:01:10|19085.02|18965.02|19083.17|18963.17|19085.55|18965.55|19083.17|18963.17|10
1640887280000|2021-12-30 18:01:20|19083.26|18963.26|19083.03|18963.03|19083.74|18963.74|19082.97|18962.97|10
1640887290000|2021-12-30 18:01:30|19082.98|18962.98|19081.9|18961.9|19083.14|18963.14|19081.9|18961.9|9
1640887300000|2021-12-30 18:01:40|19081.73|18961.73|19082.72|18962.72|19082.72|18962.72|19081.73|18961.73|10
1640887310000|2021-12-30 18:01:50|19081.89|18961.89|19082.32|18962.32|19082.32|18962.32|19081.7|18961.7|10
1640887320000|2021-12-30 18:02:00|19082.89|18962.89|19082.3|18962.3|19083.15|18963.15|19082.3|18962.3|9
1640887330000|2021-12-30 18:02:10|19082.29|18962.29|19081.78|18961.78|19082.59|18962.59|19081.63|18961.63|10
1640887340000|2021-12-30 18:02:20|19081.69|18961.69|19081.91|18961.91|19081.91|18961.91|19080.66|18960.66|10
1640887350000|2021-12-30 18:02:30|19082.32|18962.32|19082.08|18962.08|19082.38|18962.38|19081.66|18961.66|9
1640887360000|2021-12-30 18:02:40|19081.87|18961.87|19082.2|18962.2|19082.22|18962.22|19081.72|18961.72|8
1640887370000|2021-12-30 18:02:50|19081.92|18961.92|19080.5|18960.5|19081.92|18961.92|19080.5|18960.5|6
1640887380000|2021-12-30 18:03:00|19080.48|18960.48|19080.49|18960.49|19081.49|18961.49|19080.48|18960.48|9
1640887390000|2021-12-30 18:03:10|19080.64|18960.64|19079.26|18959.26|19081.3|18961.3|19079.26|18959.26|10
1640887400000|2021-12-30 18:03:20|19078.89|18958.89|19075.94|18955.94|19078.89|18958.89|19075.94|18955.94|10
1640887410000|2021-12-30 18:03:30|19075.42|18955.42|19073.59|18953.59|19075.42|18955.42|19073.59|18953.59|9
1640887420000|2021-12-30 18:03:40|19073.57|18953.57|19069.91|18949.91|19073.57|18953.57|19069.91|18949.91|10
1640887430000|2021-12-30 18:03:50|19068.98|18948.98|19065.85|18945.85|19068.98|18948.98|19065.85|18945.85|10
1640887440000|2021-12-30 18:04:00|19065.92|18945.92|19061.07|18941.07|19065.92|18945.92|19061.07|18941.07|10
1640887450000|2021-12-30 18:04:10|19061.2|18941.2|19059.94|18939.94|19061.2|18941.2|19059.07|18939.07|10
1640887460000|2021-12-30 18:04:20|19059.69|18939.69|19057.49|18937.49|19060.33|18940.33|19057.49|18937.49|10
1640887470000|2021-12-30 18:04:30|19056.86|18936.86|19052.97|18932.97|19056.86|18936.86|19052.97|18932.97|10
1640887480000|2021-12-30 18:04:40|19052.72|18932.72|19052.65|18932.65|19054.05|18934.05|19052.09|18932.09|10
1640887490000|2021-12-30 18:04:50|19052.86|18932.86|19053.01|18933.01|19053.01|18933.01|19052.53|18932.53|10
1640887500000|2021-12-30 18:05:00|19053.23|18933.23|19049.44|18929.44|19053.23|18933.23|19049.19|18929.19|9
1640887510000|2021-12-30 18:05:10|19049.03|18929.03|19049.45|18929.45|19049.45|18929.45|19047.7|18927.7|10
1640887520000|2021-12-30 18:05:20|19048.46|18928.46|19049.68|18929.68|19049.68|18929.68|19048.06|18928.06|10
1640887530000|2021-12-30 18:05:30|19049.73|18929.73|19052.13|18932.13|19052.19|18932.19|19049.64|18929.64|10
1640887540000|2021-12-30 18:05:40|19051.66|18931.66|19052.4|18932.4|19052.4|18932.4|19051.55|18931.55|9
1640887550000|2021-12-30 18:05:50|19052.48|18932.48|19054.31|18934.31|19054.31|18934.31|19052.48|18932.48|9
1640887560000|2021-12-30 18:06:00|19054.47|18934.47|19055.64|18935.64|19055.92|18935.92|19053.96|18933.96|10
1640887570000|2021-12-30 18:06:10|19056.02|18936.02|19056.22|18936.22|19056.22|18936.22|19055.35|18935.35|10
1640887580000|2021-12-30 18:06:20|19056.38|18936.38|19055.04|18935.04|19056.43|18936.43|19055.04|18935.04|10
1640887590000|2021-12-30 18:06:30|19054.82|18934.82|19053.65|18933.65|19054.82|18934.82|19053.65|18933.65|10
1640887600000|2021-12-30 18:06:40|19054.02|18934.02|19053.32|18933.32|19054.02|18934.02|19052.75|18932.75|9
1640887610000|2021-12-30 18:06:50|19053.45|18933.45|19052.73|18932.73|19053.73|18933.73|19052.73|18932.73|8
1640887620000|2021-12-30 18:07:00|19052.57|18932.57|19050.14|18930.14|19052.57|18932.57|19050.14|18930.14|9
1640887630000|2021-12-30 18:07:10|19050.27|18930.27|19050.13|18930.13|19050.28|18930.28|19049.52|18929.52|7
1640887640000|2021-12-30 18:07:20|19050.15|18930.15|19050.56|18930.56|19050.78|18930.78|19050.15|18930.15|9
1640887650000|2021-12-30 18:07:30|19051.27|18931.27|19051.84|18931.84|19051.84|18931.84|19051.03|18931.03|9
1640887660000|2021-12-30 18:07:40|19051.64|18931.64|19048.51|18928.51|19051.64|18931.64|19048.51|18928.51|9
1640887670000|2021-12-30 18:07:50|19048.82|18928.82|19048.29|18928.29|19048.82|18928.82|19047.34|18927.34|10
1640887680000|2021-12-30 18:08:00|19047.21|18927.21|19045.39|18925.39|19047.21|18927.21|19045.39|18925.39|10
1640887690000|2021-12-30 18:08:10|19045.22|18925.22|19045.23|18925.23|19045.72|18925.72|19045.22|18925.22|8
1640887700000|2021-12-30 18:08:20|19045.06|18925.06|19044.34|18924.34|19045.06|18925.06|19044.21|18924.21|9
1640887710000|2021-12-30 18:08:30|19044.43|18924.43|19040.08|18920.08|19044.43|18924.43|19040.03|18920.03|10
1640887720000|2021-12-30 18:08:40|19040.06|18920.06|19039.58|18919.58|19040.06|18920.06|19039.35|18919.35|10
1640887730000|2021-12-30 18:08:50|19039.44|18919.44|19040.18|18920.18|19040.18|18920.18|19039.44|18919.44|9
1640887740000|2021-12-30 18:09:00|19039.98|18919.98|19038.02|18918.02|19039.98|18919.98|19038.02|18918.02|9
1640887750000|2021-12-30 18:09:10|19037.93|18917.93|19035.12|18915.12|19037.98|18917.98|19035.12|18915.12|9
1640887760000|2021-12-30 18:09:20|19035.46|18915.46|19033.16|18913.16|19035.46|18915.46|19033.16|18913.16|10
1640887770000|2021-12-30 18:09:30|19032.62|18912.62|19027.91|18907.91|19032.62|18912.62|19027.91|18907.91|10
1640887780000|2021-12-30 18:09:40|19028.38|18908.38|19028.78|18908.78|19028.78|18908.78|19027.69|18907.69|10
1640887790000|2021-12-30 18:09:50|19028.53|18908.53|19033.2|18913.2|19033.2|18913.2|19028.53|18908.53|10
1640887800000|2021-12-30 18:10:00|19033.39|18913.39|19037.17|18917.17|19037.17|18917.17|19033.26|18913.26|10
1640887810000|2021-12-30 18:10:10|19037.29|18917.29|19039.83|18919.83|19039.83|18919.83|19037.29|18917.29|10
1640887820000|2021-12-30 18:10:20|19040.7|18920.7|19043.38|18923.38|19043.83|18923.83|19040.7|18920.7|9
1640887830000|2021-12-30 18:10:30|19043.28|18923.28|19045.7|18925.7|19045.7|18925.7|19043.28|18923.28|10
1640887840000|2021-12-30 18:10:40|19045.52|18925.52|19045.36|18925.36|19046.12|18926.12|19045.2|18925.2|10
1640887850000|2021-12-30 18:10:50|19045.26|18925.26|19042.69|18922.69|19045.26|18925.26|19042.69|18922.69|9
1640887860000|2021-12-30 18:11:00|19042.1|18922.1|19041.21|18921.21|19042.39|18922.39|19041.21|18921.21|10
1640887870000|2021-12-30 18:11:10|19041.54|18921.54|19040.41|18920.41|19041.71|18921.71|19040.41|18920.41|9
1640887880000|2021-12-30 18:11:20|19042.52|18922.52|19044.86|18924.86|19044.96|18924.96|19042.52|18922.52|10
1640887890000|2021-12-30 18:11:30|19045.27|18925.27|19044.47|18924.47|19045.56|18925.56|19044.46|18924.46|10
1640887900000|2021-12-30 18:11:40|19044.45|18924.45|19044.04|18924.04|19044.45|18924.45|19042.97|18922.97|9
1640887910000|2021-12-30 18:11:50|19044.06|18924.06|19045.41|18925.41|19045.96|18925.96|19044.06|18924.06|10
1640887920000|2021-12-30 18:12:00|19045.39|18925.39|19045.91|18925.91|19045.98|18925.98|19045.28|18925.28|10
1640887930000|2021-12-30 18:12:10|19045.29|18925.29|19044.93|18924.93|19045.29|18925.29|19044.28|18924.28|10
1640887940000|2021-12-30 18:12:20|19045.14|18925.14|19046.44|18926.44|19046.46|18926.46|19045.14|18925.14|7
1640887950000|2021-12-30 18:12:30|19046.26|18926.26|19045.87|18925.87|19046.31|18926.31|19045.46|18925.46|9
1640887960000|2021-12-30 18:12:40|19045.91|18925.91|19043.8|18923.8|19045.91|18925.91|19043.54|18923.54|8
1640887970000|2021-12-30 18:12:50|19043.02|18923.02|19042.34|18922.34|19043.02|18923.02|19042.23|18922.23|8
1640887980000|2021-12-30 18:13:00|19042.23|18922.23|19043.06|18923.06|19043.06|18923.06|19042.23|18922.23|8
1640887990000|2021-12-30 18:13:10|19043.2|18923.2|19051.7|18931.7|19051.7|18931.7|19043.18|18923.18|10
1640888000000|2021-12-30 18:13:20|19052.3|18932.3|19052.84|18932.84|19053.71|18933.71|19052.22|18932.22|9
1640888010000|2021-12-30 18:13:30|19052.93|18932.93|19050.81|18930.81|19053.67|18933.67|19050.61|18930.61|10
1640888020000|2021-12-30 18:13:40|19050.8|18930.8|19049.83|18929.83|19050.83|18930.83|19049.83|18929.83|9
1640888030000|2021-12-30 18:13:50|19049.84|18929.84|19046.96|18926.96|19050.13|18930.13|19046.96|18926.96|9
1640888040000|2021-12-30 18:14:00|19047.22|18927.22|19045.45|18925.45|19047.24|18927.24|19045.38|18925.38|10
1640888050000|2021-12-30 18:14:10|19045.28|18925.28|19046.74|18926.74|19046.89|18926.89|19045|18925|10
1640888060000|2021-12-30 18:14:20|19047.13|18927.13|19051.39|18931.39|19051.39|18931.39|19047.06|18927.06|8
1640888070000|2021-12-30 18:14:30|19051.64|18931.64|19051.85|18931.85|19052.43|18932.43|19051.46|18931.46|10
1640888080000|2021-12-30 18:14:40|19052.13|18932.13|19052.17|18932.17|19052.17|18932.17|19051.81|18931.81|7
1640888090000|2021-12-30 18:14:50|19052.08|18932.08|19052.27|18932.27|19052.52|18932.52|19051.85|18931.85|8
1640888100000|2021-12-30 18:15:00|19051.58|18931.58|19049.01|18929.01|19051.6|18931.6|19049.01|18929.01|10
1640888110000|2021-12-30 18:15:10|19048.41|18928.41|19046.36|18926.36|19048.44|18928.44|19046.36|18926.36|10
1640888120000|2021-12-30 18:15:20|19046.94|18926.94|19047.53|18927.53|19047.53|18927.53|19046.61|18926.61|10
1640888130000|2021-12-30 18:15:30|19047.23|18927.23|19048.2|18928.2|19049.03|18929.03|19047.23|18927.23|10
1640888140000|2021-12-30 18:15:40|19048.09|18928.09|19048.53|18928.53|19049.52|18929.52|19048.09|18928.09|10
1640888150000|2021-12-30 18:15:50|19048.41|18928.41|19048.66|18928.66|19048.79|18928.79|19047.98|18927.98|10
1640888160000|2021-12-30 18:16:00|19048.76|18928.76|19053.22|18933.22|19053.22|18933.22|19048.44|18928.44|8
1640888170000|2021-12-30 18:16:10|19053.51|18933.51|19055.91|18935.91|19056.18|18936.18|19053.5|18933.5|10
1640888180000|2021-12-30 18:16:20|19056.16|18936.16|19056.36|18936.36|19056.38|18936.38|19055.7|18935.7|10
1640888190000|2021-12-30 18:16:30|19056.39|18936.39|19057.04|18937.04|19057.28|18937.28|19056.17|18936.17|10
1640888200000|2021-12-30 18:16:40|19057.94|18937.94|19058.22|18938.22|19058.53|18938.53|19057.9|18937.9|9
1640888210000|2021-12-30 18:16:50|19058.05|18938.05|19056.89|18936.89|19058.05|18938.05|19056.89|18936.89|7
1640888220000|2021-12-30 18:17:00|19056.7|18936.7|19059.84|18939.84|19059.84|18939.84|19056.46|18936.46|10
1640888230000|2021-12-30 18:17:10|19059.97|18939.97|19060.09|18940.09|19060.68|18940.68|19059.97|18939.97|10
1640888240000|2021-12-30 18:17:20|19060.81|18940.81|19062.8|18942.8|19063.48|18943.48|19060.77|18940.77|10
1640888250000|2021-12-30 18:17:30|19063.13|18943.13|19063.49|18943.49|19063.89|18943.89|19062.8|18942.8|10
1640888260000|2021-12-30 18:17:40|19063.83|18943.83|19064.55|18944.55|19064.55|18944.55|19063.29|18943.29|10
1640888270000|2021-12-30 18:17:50|19065.13|18945.13|19066.24|18946.24|19066.24|18946.24|19064.25|18944.25|10
1640888280000|2021-12-30 18:18:00|19066.13|18946.13|19068.06|18948.06|19068.76|18948.76|19066.13|18946.13|10
1640888290000|2021-12-30 18:18:10|19068.18|18948.18|19065.49|18945.49|19068.18|18948.18|19065.49|18945.49|10
1640888300000|2021-12-30 18:18:20|19065.44|18945.44|19065.06|18945.06|19065.55|18945.55|19064.74|18944.74|8
1640888310000|2021-12-30 18:18:30|19067.26|18947.26|19070.05|18950.05|19070.53|18950.53|19067.26|18947.26|9
1640888320000|2021-12-30 18:18:40|19069.7|18949.7|19069.23|18949.23|19070.24|18950.24|19069.23|18949.23|9
1640888330000|2021-12-30 18:18:50|19069.37|18949.37|19069.18|18949.18|19069.45|18949.45|19069.11|18949.11|10
1640888340000|2021-12-30 18:19:00|19069.08|18949.08|19068.42|18948.42|19069.08|18949.08|19067.76|18947.76|10
1640888350000|2021-12-30 18:19:10|19068.94|18948.94|19070.69|18950.69|19070.72|18950.72|19068.93|18948.93|9
1640888360000|2021-12-30 18:19:20|19070.87|18950.87|19073.19|18953.19|19073.43|18953.43|19070.87|18950.87|9
1640888370000|2021-12-30 18:19:30|19073.03|18953.03|19072.66|18952.66|19073.5|18953.5|19072.47|18952.47|10
1640888380000|2021-12-30 18:19:40|19072.44|18952.44|19072.51|18952.51|19072.77|18952.77|19072.44|18952.44|9
1640888390000|2021-12-30 18:19:50|19072.52|18952.52|19069.34|18949.34|19072.52|18952.52|19069.21|18949.21|10
1640888400000|2021-12-30 18:20:00|19068.39|18948.39|19065.52|18945.52|19068.39|18948.39|19065.52|18945.52|10
1640888410000|2021-12-30 18:20:10|19065.42|18945.42|19061.31|18941.31|19065.42|18945.42|19061.31|18941.31|10
1640888420000|2021-12-30 18:20:20|19060.25|18940.25|19057.14|18937.14|19060.25|18940.25|19056.69|18936.69|10
1640888430000|2021-12-30 18:20:30|19057.07|18937.07|19053.62|18933.62|19057.07|18937.07|19053.62|18933.62|9
1640888440000|2021-12-30 18:20:40|19053.55|18933.55|19052.79|18932.79|19054.07|18934.07|19052.79|18932.79|10
1640888450000|2021-12-30 18:20:50|19052.69|18932.69|19052.39|18932.39|19053.13|18933.13|19051.98|18931.98|10
1640888460000|2021-12-30 18:21:00|19051.74|18931.74|19051.95|18931.95|19051.95|18931.95|19050.78|18930.78|10
1640888470000|2021-12-30 18:21:10|19051.87|18931.87|19053.55|18933.55|19053.55|18933.55|19051.87|18931.87|10
1640888480000|2021-12-30 18:21:20|19053.75|18933.75|19053.88|18933.88|19054.36|18934.36|19053.39|18933.39|10
1640888490000|2021-12-30 18:21:30|19053.68|18933.68|19052.97|18932.97|19054.67|18934.67|19052.97|18932.97|10
1640888500000|2021-12-30 18:21:40|19052.71|18932.71|19050.36|18930.36|19052.71|18932.71|19050.31|18930.31|9
1640888510000|2021-12-30 18:21:50|19051.01|18931.01|19052.11|18932.11|19052.31|18932.31|19050.77|18930.77|10
1640888520000|2021-12-30 18:22:00|19052.63|18932.63|19056.58|18936.58|19056.58|18936.58|19052.63|18932.63|10
1640888530000|2021-12-30 18:22:10|19056.62|18936.62|19059.83|18939.83|19059.83|18939.83|19056.5|18936.5|10
1640888540000|2021-12-30 18:22:20|19060.66|18940.66|19062.14|18942.14|19062.14|18942.14|19060.66|18940.66|10
1640888550000|2021-12-30 18:22:30|19062.32|18942.32|19068.28|18948.28|19068.28|18948.28|19062.32|18942.32|10
1640888560000|2021-12-30 18:22:40|19069.16|18949.16|19070.71|18950.71|19071.39|18951.39|19069.16|18949.16|10
1640888570000|2021-12-30 18:22:50|19071.23|18951.23|19078.86|18958.86|19078.86|18958.86|19071.23|18951.23|10
1640888580000|2021-12-30 18:23:00|19079.13|18959.13|19082.55|18962.55|19082.98|18962.98|19079.13|18959.13|9
1640888590000|2021-12-30 18:23:10|19082.72|18962.72|19085.22|18965.22|19085.22|18965.22|19082.72|18962.72|10
1640888600000|2021-12-30 18:23:20|19084.9|18964.9|19086.61|18966.61|19086.61|18966.61|19084.9|18964.9|10
1640888610000|2021-12-30 18:23:30|19086.98|18966.98|19090.56|18970.56|19090.73|18970.73|19086.98|18966.98|10
1640888620000|2021-12-30 18:23:40|19090.34|18970.34|19090.32|18970.32|19090.52|18970.52|19090.32|18970.32|9
1640888630000|2021-12-30 18:23:50|19090.14|18970.14|19087.76|18967.76|19090.14|18970.14|19087.76|18967.76|10
1640888640000|2021-12-30 18:24:00|19088.25|18968.25|19086.79|18966.79|19088.25|18968.25|19086.79|18966.79|10
1640888650000|2021-12-30 18:24:10|19086.58|18966.58|19084.87|18964.87|19086.59|18966.59|19084.87|18964.87|9
1640888660000|2021-12-30 18:24:20|19084.39|18964.39|19084.29|18964.29|19084.39|18964.39|19082.99|18962.99|10
1640888670000|2021-12-30 18:24:30|19084.39|18964.39|19083.57|18963.57|19084.39|18964.39|19082.86|18962.86|10
1640888680000|2021-12-30 18:24:40|19084.09|18964.09|19086.38|18966.38|19086.38|18966.38|19084.09|18964.09|10
1640888690000|2021-12-30 18:24:50|19087.31|18967.31|19089.55|18969.55|19089.55|18969.55|19087.31|18967.31|10
1640888700000|2021-12-30 18:25:00|19090.1|18970.1|19090.35|18970.35|19090.65|18970.65|19090.03|18970.03|10
1640888710000|2021-12-30 18:25:10|19090.06|18970.06|19090.39|18970.39|19090.92|18970.92|19090.06|18970.06|10
1640888720000|2021-12-30 18:25:20|19090.63|18970.63|19089.24|18969.24|19090.63|18970.63|19089.24|18969.24|10
1640888730000|2021-12-30 18:25:30|19089.38|18969.38|19088.03|18968.03|19089.38|18969.38|19088.03|18968.03|10
1640888740000|2021-12-30 18:25:40|19087.75|18967.75|19087.29|18967.29|19088.15|18968.15|19087.29|18967.29|8
1640888750000|2021-12-30 18:25:50|19087.54|18967.54|19087.11|18967.11|19087.56|18967.56|19087.04|18967.04|10
1640888760000|2021-12-30 18:26:00|19087.42|18967.42|19088.76|18968.76|19088.76|18968.76|19087.34|18967.34|10
1640888770000|2021-12-30 18:26:10|19088.34|18968.34|19091.14|18971.14|19091.14|18971.14|19088.3|18968.3|10
1640888780000|2021-12-30 18:26:20|19091.68|18971.68|19094.64|18974.64|19094.73|18974.73|19091.68|18971.68|10
1640888790000|2021-12-30 18:26:30|19095.33|18975.33|19095.98|18975.98|19096.22|18976.22|19095.28|18975.28|10
1640888800000|2021-12-30 18:26:40|19095.94|18975.94|19098.75|18978.75|19098.76|18978.76|19095.82|18975.82|10
1640888810000|2021-12-30 18:26:50|19098.85|18978.85|19099.75|18979.75|19100.45|18980.45|19098.85|18978.85|10
1640888820000|2021-12-30 18:27:00|19099.79|18979.79|19098.96|18978.96|19100.35|18980.35|19098.96|18978.96|10
1640888830000|2021-12-30 18:27:10|19098.9|18978.9|19098.01|18978.01|19099.77|18979.77|19098.01|18978.01|10
1640888840000|2021-12-30 18:27:20|19097.03|18977.03|19100.36|18980.36|19100.36|18980.36|19097.03|18977.03|10
1640888850000|2021-12-30 18:27:30|19100.94|18980.94|19103.33|18983.33|19103.33|18983.33|19100.52|18980.52|9
1640888860000|2021-12-30 18:27:40|19103.23|18983.23|19102.94|18982.94|19103.57|18983.57|19102.92|18982.92|10
1640888870000|2021-12-30 18:27:50|19102.99|18982.99|19103.18|18983.18|19103.37|18983.37|19102.41|18982.41|10
1640888880000|2021-12-30 18:28:00|19102.87|18982.87|19102.2|18982.2|19102.98|18982.98|19102.2|18982.2|10
1640888890000|2021-12-30 18:28:10|19102.37|18982.37|19101.3|18981.3|19103.14|18983.14|19101.3|18981.3|9
1640888900000|2021-12-30 18:28:20|19101.5|18981.5|19101.22|18981.22|19101.5|18981.5|19100.72|18980.72|7
1640888910000|2021-12-30 18:28:30|19101.38|18981.38|19104.42|18984.42|19104.42|18984.42|19101.25|18981.25|10
1640888920000|2021-12-30 18:28:40|19104.49|18984.49|19105.62|18985.62|19105.62|18985.62|19104.49|18984.49|10
1640888930000|2021-12-30 18:28:50|19105.24|18985.24|19103.22|18983.22|19105.79|18985.79|19103.22|18983.22|9
1640888940000|2021-12-30 18:29:00|19103.07|18983.07|19099.67|18979.67|19103.07|18983.07|19099.67|18979.67|9
1640888950000|2021-12-30 18:29:10|19098.28|18978.28|19096.52|18976.52|19098.28|18978.28|19096.26|18976.26|9
1640888960000|2021-12-30 18:29:20|19096.48|18976.48|19098.57|18978.57|19098.57|18978.57|19095.96|18975.96|10
1640888970000|2021-12-30 18:29:30|19098.64|18978.64|19100.94|18980.94|19101.15|18981.15|19098.64|18978.64|9
1640888980000|2021-12-30 18:29:40|19100.99|18980.99|19101.72|18981.72|19101.76|18981.76|19100.92|18980.92|8
1640888990000|2021-12-30 18:29:50|19101.93|18981.93|19102.77|18982.77|19102.77|18982.77|19101.86|18981.86|10
1640889000000|2021-12-30 18:30:00|19102.99|18982.99|19105.42|18985.42|19105.42|18985.42|19102.72|18982.72|9
1640889010000|2021-12-30 18:30:10|19105.72|18985.72|19105.23|18985.23|19105.72|18985.72|19105.15|18985.15|8
1640889020000|2021-12-30 18:30:20|19105.19|18985.19|19107.06|18987.06|19107.06|18987.06|19105.19|18985.19|9
1640889030000|2021-12-30 18:30:30|19106.77|18986.77|19106.44|18986.44|19106.92|18986.92|19106.04|18986.04|10
1640889040000|2021-12-30 18:30:40|19106.47|18986.47|19104.31|18984.31|19106.47|18986.47|19104.3|18984.3|10
1640889050000|2021-12-30 18:30:50|19104.04|18984.04|19108.43|18988.43|19108.43|18988.43|19103.32|18983.32|10
1640889060000|2021-12-30 18:31:00|19111.19|18991.19|19113.58|18993.58|19113.85|18993.85|19111.19|18991.19|10
1640889070000|2021-12-30 18:31:10|19113.8|18993.8|19112.47|18992.47|19113.8|18993.8|19111.82|18991.82|10
1640889080000|2021-12-30 18:31:20|19112.46|18992.46|19111.6|18991.6|19112.46|18992.46|19111.6|18991.6|10
1640889090000|2021-12-30 18:31:30|19111.62|18991.62|19109.96|18989.96|19111.62|18991.62|19109.92|18989.92|10
1640889100000|2021-12-30 18:31:40|19109.97|18989.97|19109.06|18989.06|19109.97|18989.97|19109.06|18989.06|10
1640889110000|2021-12-30 18:31:50|19108.58|18988.58|19104.3|18984.3|19108.58|18988.58|19104.3|18984.3|10
1640889120000|2021-12-30 18:32:00|19103.99|18983.99|19103.95|18983.95|19105.08|18985.08|19103.95|18983.95|10
1640889130000|2021-12-30 18:32:10|19104.17|18984.17|19101.51|18981.51|19104.17|18984.17|19101.51|18981.51|10
1640889140000|2021-12-30 18:32:20|19101.15|18981.15|19101.42|18981.42|19101.68|18981.68|19101.06|18981.06|9
1640889150000|2021-12-30 18:32:30|19101.53|18981.53|19101.68|18981.68|19101.7|18981.7|19101.53|18981.53|8
1640889160000|2021-12-30 18:32:40|19102.01|18982.01|19100.88|18980.88|19102.01|18982.01|19100.46|18980.46|10
1640889170000|2021-12-30 18:32:50|19100|18980|19100.25|18980.25|19100.26|18980.26|19099.9|18979.9|10
1640889180000|2021-12-30 18:33:00|19100.14|18980.14|19098.83|18978.83|19100.14|18980.14|19098.83|18978.83|8
1640889190000|2021-12-30 18:33:10|19098.88|18978.88|19097.84|18977.84|19098.88|18978.88|19097.84|18977.84|8
1640889200000|2021-12-30 18:33:20|19097.98|18977.98|19098.57|18978.57|19098.57|18978.57|19097.98|18977.98|5
1640889210000|2021-12-30 18:33:30|19098.29|18978.29|19098.23|18978.23|19098.29|18978.29|19097.27|18977.27|7
1640889220000|2021-12-30 18:33:40|19098.22|18978.22|19101.27|18981.27|19101.27|18981.27|19098.03|18978.03|10
1640889230000|2021-12-30 18:33:50|19101.57|18981.57|19104.75|18984.75|19104.75|18984.75|19101.57|18981.57|10
1640889240000|2021-12-30 18:34:00|19104.72|18984.72|19105.3|18985.3|19105.41|18985.41|19104.49|18984.49|9
1640889250000|2021-12-30 18:34:10|19105.41|18985.41|19104.48|18984.48|19105.66|18985.66|19104.48|18984.48|10
1640889260000|2021-12-30 18:34:20|19104.37|18984.37|19103.86|18983.86|19105.42|18985.42|19103.86|18983.86|10
1640889270000|2021-12-30 18:34:30|19103.29|18983.29|19100.6|18980.6|19103.29|18983.29|19100.6|18980.6|8
1640889280000|2021-12-30 18:34:40|19100.52|18980.52|19095.81|18975.81|19100.52|18980.52|19095.81|18975.81|10
1640889290000|2021-12-30 18:34:50|19095.48|18975.48|19093.8|18973.8|19095.48|18975.48|19093.64|18973.64|10
1640889300000|2021-12-30 18:35:00|19093.68|18973.68|19095.31|18975.31|19095.31|18975.31|19093.37|18973.37|9
1640889310000|2021-12-30 18:35:10|19095.32|18975.32|19096|18976|19096.03|18976.03|19095.07|18975.07|10
1640889320000|2021-12-30 18:35:20|19096.17|18976.17|19096.91|18976.91|19096.96|18976.96|19096.12|18976.12|10
1640889330000|2021-12-30 18:35:30|19096.64|18976.64|19096.94|18976.94|19097.21|18977.21|19096.36|18976.36|8
1640889340000|2021-12-30 18:35:40|19097.11|18977.11|19095.36|18975.36|19097.11|18977.11|19095.36|18975.36|10
1640889350000|2021-12-30 18:35:50|19095.1|18975.1|19091.99|18971.99|19095.26|18975.26|19091.56|18971.56|10
1640889360000|2021-12-30 18:36:00|19091.51|18971.51|19089.91|18969.91|19091.51|18971.51|19089.91|18969.91|9
1640889370000|2021-12-30 18:36:10|19089.38|18969.38|19083.52|18963.52|19089.38|18969.38|19083.52|18963.52|10
1640889380000|2021-12-30 18:36:20|19082|18962|19083.21|18963.21|19083.21|18963.21|19081.06|18961.06|10
1640889390000|2021-12-30 18:36:30|19083.44|18963.44|19087.51|18967.51|19087.51|18967.51|19083.3|18963.3|10
1640889400000|2021-12-30 18:36:40|19087.99|18967.99|19090.58|18970.58|19090.58|18970.58|19087.52|18967.52|10
1640889410000|2021-12-30 18:36:50|19090.78|18970.78|19091.77|18971.77|19091.77|18971.77|19090.78|18970.78|9
1640889420000|2021-12-30 18:37:00|19092.11|18972.11|19090.99|18970.99|19092.32|18972.32|19090.99|18970.99|10
1640889430000|2021-12-30 18:37:10|19091.28|18971.28|19090.53|18970.53|19091.28|18971.28|19090.03|18970.03|10
1640889440000|2021-12-30 18:37:20|19090.32|18970.32|19089.19|18969.19|19090.32|18970.32|19089.19|18969.19|10
1640889450000|2021-12-30 18:37:30|19089.42|18969.42|19086.22|18966.22|19089.42|18969.42|19086.14|18966.14|10
1640889460000|2021-12-30 18:37:40|19086.17|18966.17|19083.07|18963.07|19086.17|18966.17|19083.07|18963.07|10
1640889470000|2021-12-30 18:37:50|19083.28|18963.28|19083.19|18963.19|19083.64|18963.64|19083.19|18963.19|10
1640889480000|2021-12-30 18:38:00|19083.1|18963.1|19081.93|18961.93|19083.12|18963.12|19081.67|18961.67|10
1640889490000|2021-12-30 18:38:10|19081.97|18961.97|19078.3|18958.3|19081.97|18961.97|19078.3|18958.3|9
1640889500000|2021-12-30 18:38:20|19078.02|18958.02|19075.67|18955.67|19078.02|18958.02|19075.34|18955.34|10
1640889510000|2021-12-30 18:38:30|19075.49|18955.49|19077.95|18957.95|19077.95|18957.95|19075.49|18955.49|10
1640889520000|2021-12-30 18:38:40|19077.81|18957.81|19078.62|18958.62|19078.62|18958.62|19077.81|18957.81|8
1640889530000|2021-12-30 18:38:50|19078.73|18958.73|19078.16|18958.16|19078.83|18958.83|19078.16|18958.16|7
1640889540000|2021-12-30 18:39:00|19078.13|18958.13|19076.32|18956.32|19078.13|18958.13|19076.32|18956.32|9
1640889550000|2021-12-30 18:39:10|19076.12|18956.12|19073.83|18953.83|19076.12|18956.12|19073.83|18953.83|10
1640889560000|2021-12-30 18:39:20|19073.58|18953.58|19071.86|18951.86|19073.58|18953.58|19071.75|18951.75|10
1640889570000|2021-12-30 18:39:30|19071.7|18951.7|19071.29|18951.29|19072|18952|19071.18|18951.18|10
1640889580000|2021-12-30 18:39:40|19071.12|18951.12|19069.54|18949.54|19071.12|18951.12|19069.04|18949.04|10
1640889590000|2021-12-30 18:39:50|19069.37|18949.37|19067.35|18947.35|19069.37|18949.37|19067.35|18947.35|10
1640889600000|2021-12-30 18:40:00|19066.83|18946.83|19065.54|18945.54|19067.43|18947.43|19065.54|18945.54|10
1640889610000|2021-12-30 18:40:10|19065|18945|19063.92|18943.92|19065|18945|19063.92|18943.92|9
1640889620000|2021-12-30 18:40:20|19063.93|18943.93|19069.41|18949.41|19069.47|18949.47|19063.93|18943.93|10
1640889630000|2021-12-30 18:40:30|19069.46|18949.46|19066.52|18946.52|19069.46|18949.46|19066.52|18946.52|10
1640889640000|2021-12-30 18:40:40|19066.48|18946.48|19065.66|18945.66|19066.53|18946.53|19065.58|18945.58|10
1640889650000|2021-12-30 18:40:50|19065.49|18945.49|19065.54|18945.54|19065.66|18945.66|19065.32|18945.32|9
1640889660000|2021-12-30 18:41:00|19065.51|18945.51|19065.76|18945.76|19066.07|18946.07|19064.66|18944.66|10
1640889670000|2021-12-30 18:41:10|19066.63|18946.63|19068.75|18948.75|19068.75|18948.75|19066.63|18946.63|9
1640889680000|2021-12-30 18:41:20|19068.72|18948.72|19070.24|18950.24|19070.24|18950.24|19068.55|18948.55|9
1640889690000|2021-12-30 18:41:30|19070.44|18950.44|19070.55|18950.55|19070.86|18950.86|19070.29|18950.29|10
1640889700000|2021-12-30 18:41:40|19070.47|18950.47|19070.89|18950.89|19070.93|18950.93|19070.46|18950.46|9
1640889710000|2021-12-30 18:41:50|19070.79|18950.79|19069.49|18949.49|19070.79|18950.79|19069.49|18949.49|10
1640889720000|2021-12-30 18:42:00|19068.45|18948.45|19067.95|18947.95|19068.63|18948.63|19067.71|18947.71|9
1640889730000|2021-12-30 18:42:10|19067.5|18947.5|19068.28|18948.28|19068.34|18948.34|19067.5|18947.5|9
1640889740000|2021-12-30 18:42:20|19068.48|18948.48|19068.06|18948.06|19068.48|18948.48|19067.95|18947.95|8
1640889750000|2021-12-30 18:42:30|19068.18|18948.18|19068.34|18948.34|19068.43|18948.43|19068.18|18948.18|10
1640889760000|2021-12-30 18:42:40|19068.48|18948.48|19067.11|18947.11|19068.48|18948.48|19066.95|18946.95|9
1640889770000|2021-12-30 18:42:50|19067.37|18947.37|19068.15|18948.15|19068.28|18948.28|19067.37|18947.37|8
1640889780000|2021-12-30 18:43:00|19068.34|18948.34|19068|18948|19068.48|18948.48|19068|18948|9
1640889790000|2021-12-30 18:43:10|19066.63|18946.63|19062.5|18942.5|19066.63|18946.63|19062.5|18942.5|10
1640889800000|2021-12-30 18:43:20|19062.07|18942.07|19060.57|18940.57|19062.07|18942.07|19060.5|18940.5|9
1640889810000|2021-12-30 18:43:30|19060.29|18940.29|19058.19|18938.19|19060.29|18940.29|19058.19|18938.19|9
1640889820000|2021-12-30 18:43:40|19058.18|18938.18|19059.18|18939.18|19059.18|18939.18|19057.66|18937.66|10
1640889830000|2021-12-30 18:43:50|19059.39|18939.39|19063.48|18943.48|19063.48|18943.48|19059.39|18939.39|9
1640889840000|2021-12-30 18:44:00|19063.71|18943.71|19064.33|18944.33|19065.7|18945.7|19063.71|18943.71|9
1640889850000|2021-12-30 18:44:10|19064.45|18944.45|19065.57|18945.57|19065.57|18945.57|19064.07|18944.07|10
1640889860000|2021-12-30 18:44:20|19065.79|18945.79|19066.98|18946.98|19066.98|18946.98|19065.71|18945.71|8
1640889870000|2021-12-30 18:44:30|19067.06|18947.06|19068.21|18948.21|19068.31|18948.31|19067.06|18947.06|10
1640889880000|2021-12-30 18:44:40|19068.44|18948.44|19069.53|18949.53|19069.53|18949.53|19068.18|18948.18|10
1640889890000|2021-12-30 18:44:50|19069.69|18949.69|19068.84|18948.84|19069.69|18949.69|19068.84|18948.84|10
1640889900000|2021-12-30 18:45:00|19068.89|18948.89|19072.09|18952.09|19072.09|18952.09|19068.89|18948.89|10
1640889910000|2021-12-30 18:45:10|19072.73|18952.73|19073.31|18953.31|19073.31|18953.31|19072.44|18952.44|10
1640889920000|2021-12-30 18:45:20|19073.67|18953.67|19073.07|18953.07|19074.04|18954.04|19073.07|18953.07|10
1640889930000|2021-12-30 18:45:30|19073.45|18953.45|19072.32|18952.32|19073.45|18953.45|19072.18|18952.18|10
1640889940000|2021-12-30 18:45:40|19072.19|18952.19|19071.8|18951.8|19072.19|18952.19|19071.63|18951.63|10
1640889950000|2021-12-30 18:45:50|19072.36|18952.36|19071.54|18951.54|19072.7|18952.7|19071.54|18951.54|10
1640889960000|2021-12-30 18:46:00|19070.74|18950.74|19063.2|18943.2|19070.74|18950.74|19063.2|18943.2|10
1640889970000|2021-12-30 18:46:10|19062.51|18942.51|19061.43|18941.43|19062.93|18942.93|19061.43|18941.43|10
1640889980000|2021-12-30 18:46:20|19061.65|18941.65|19062.49|18942.49|19062.49|18942.49|19061.06|18941.06|10
1640889990000|2021-12-30 18:46:30|19062.54|18942.54|19062.68|18942.68|19062.7|18942.7|19062.23|18942.23|10
1640890000000|2021-12-30 18:46:40|19062.54|18942.54|19062.67|18942.67|19062.87|18942.87|19062.49|18942.49|8
1640890010000|2021-12-30 18:46:50|19062.44|18942.44|19063.91|18943.91|19063.91|18943.91|19062.3|18942.3|10
1640890020000|2021-12-30 18:47:00|19064.16|18944.16|19065.14|18945.14|19065.14|18945.14|19064.16|18944.16|10
1640890030000|2021-12-30 18:47:10|19064.94|18944.94|19064.99|18944.99|19065.08|18945.08|19064.69|18944.69|10
1640890040000|2021-12-30 18:47:20|19065.12|18945.12|19062.09|18942.09|19065.31|18945.31|19062.09|18942.09|9
1640890050000|2021-12-30 18:47:30|19061.41|18941.41|19062.02|18942.02|19062.02|18942.02|19060.81|18940.81|10
1640890060000|2021-12-30 18:47:40|19061.65|18941.65|19064.06|18944.06|19064.06|18944.06|19061.65|18941.65|10
1640890070000|2021-12-30 18:47:50|19064.19|18944.19|19065.39|18945.39|19065.61|18945.61|19064.19|18944.19|10
1640890080000|2021-12-30 18:48:00|19065.19|18945.19|19065.71|18945.71|19065.71|18945.71|19064.59|18944.59|10
1640890090000|2021-12-30 18:48:10|19065.52|18945.52|19067.85|18947.85|19067.85|18947.85|19065.41|18945.41|10
1640890100000|2021-12-30 18:48:20|19067.93|18947.93|19069.48|18949.48|19069.48|18949.48|19067.93|18947.93|10
1640890110000|2021-12-30 18:48:30|19070.11|18950.11|19073.37|18953.37|19073.58|18953.58|19070.11|18950.11|10
1640890120000|2021-12-30 18:48:40|19073.34|18953.34|19076.32|18956.32|19076.38|18956.38|19073.34|18953.34|10
1640890130000|2021-12-30 18:48:50|19076.43|18956.43|19074.79|18954.79|19076.43|18956.43|19074.79|18954.79|9
1640890140000|2021-12-30 18:49:00|19074.61|18954.61|19071.42|18951.42|19074.61|18954.61|19071.42|18951.42|10
1640890150000|2021-12-30 18:49:10|19071.36|18951.36|19069.98|18949.98|19071.36|18951.36|19069.98|18949.98|9
1640890160000|2021-12-30 18:49:20|19070.23|18950.23|19073.17|18953.17|19073.17|18953.17|19070.23|18950.23|10
1640890170000|2021-12-30 18:49:30|19073.11|18953.11|19073.96|18953.96|19074.16|18954.16|19073.11|18953.11|10
1640890180000|2021-12-30 18:49:40|19073.95|18953.95|19073.86|18953.86|19074.44|18954.44|19073.86|18953.86|10
1640890190000|2021-12-30 18:49:50|19073.74|18953.74|19075.85|18955.85|19075.85|18955.85|19073.61|18953.61|10
1640890200000|2021-12-30 18:50:00|19075.78|18955.78|19079.86|18959.86|19079.86|18959.86|19075.78|18955.78|10
1640890210000|2021-12-30 18:50:10|19079.71|18959.71|19080.63|18960.63|19080.63|18960.63|19079.08|18959.08|10
1640890220000|2021-12-30 18:50:20|19080.58|18960.58|19080.48|18960.48|19081.66|18961.66|19080.1|18960.1|9
1640890230000|2021-12-30 18:50:30|19080.18|18960.18|19079.75|18959.75|19080.56|18960.56|19079.45|18959.45|10
1640890240000|2021-12-30 18:50:40|19080.14|18960.14|19081.74|18961.74|19081.88|18961.88|19080.14|18960.14|10
1640890250000|2021-12-30 18:50:50|19082.02|18962.02|19081.9|18961.9|19082.02|18962.02|19080.39|18960.39|10
1640890260000|2021-12-30 18:51:00|19081.71|18961.71|19083.47|18963.47|19083.47|18963.47|19081.69|18961.69|10
1640890270000|2021-12-30 18:51:10|19083.56|18963.56|19083.83|18963.83|19084.12|18964.12|19083.35|18963.35|10
1640890280000|2021-12-30 18:51:20|19084.04|18964.04|19083.89|18963.89|19084.04|18964.04|19083.46|18963.46|10
1640890290000|2021-12-30 18:51:30|19083.57|18963.57|19085.97|18965.97|19085.97|18965.97|19083.3|18963.3|10
1640890300000|2021-12-30 18:51:40|19085.81|18965.81|19087.73|18967.73|19087.97|18967.97|19085.81|18965.81|9
1640890310000|2021-12-30 18:51:50|19087.38|18967.38|19087.25|18967.25|19087.4|18967.4|19086.91|18966.91|8
1640890320000|2021-12-30 18:52:00|19087.64|18967.64|19089.33|18969.33|19089.33|18969.33|19087.63|18967.63|9
1640890330000|2021-12-30 18:52:10|19090.95|18970.95|19096.1|18976.1|19096.22|18976.22|19090.95|18970.95|10
1640890340000|2021-12-30 18:52:20|19096.63|18976.63|19103.38|18983.38|19103.38|18983.38|19096.63|18976.63|10
1640890350000|2021-12-30 18:52:30|19103.64|18983.64|19104.71|18984.71|19104.75|18984.75|19103.64|18983.64|10
1640890360000|2021-12-30 18:52:40|19105.17|18985.17|19106.43|18986.43|19106.43|18986.43|19105.12|18985.12|10
1640890370000|2021-12-30 18:52:50|19107.24|18987.24|19110|18990|19110.25|18990.25|19107.23|18987.23|10
1640890380000|2021-12-30 18:53:00|19110.07|18990.07|19106.67|18986.67|19110.07|18990.07|19106.67|18986.67|10
1640890390000|2021-12-30 18:53:10|19106.33|18986.33|19108.89|18988.89|19108.89|18988.89|19106.33|18986.33|10
1640890400000|2021-12-30 18:53:20|19109.16|18989.16|19109.61|18989.61|19109.81|18989.81|19109.16|18989.16|9
1640890410000|2021-12-30 18:53:30|19109.64|18989.64|19124.16|19004.16|19124.16|19004.16|19109.64|18989.64|10
1640890420000|2021-12-30 18:53:40|19124.59|19004.59|19129.87|19009.87|19129.87|19009.87|19124.59|19004.59|10
1640890430000|2021-12-30 18:53:50|19132.48|19012.48|19135.1|19015.1|19137.62|19017.62|19132.16|19012.16|10
1640890440000|2021-12-30 18:54:00|19135.86|19015.86|19136.57|19016.57|19136.63|19016.63|19135.6|19015.6|10
1640890450000|2021-12-30 18:54:10|19136.11|19016.11|19139.78|19019.78|19139.78|19019.78|19135.92|19015.92|10
1640890460000|2021-12-30 18:54:20|19139.64|19019.64|19142.13|19022.13|19142.23|19022.23|19139.64|19019.64|10
1640890470000|2021-12-30 18:54:30|19142.09|19022.09|19140.97|19020.97|19142.23|19022.23|19140.97|19020.97|10
1640890480000|2021-12-30 18:54:40|19141.02|19021.02|19138.81|19018.81|19141.02|19021.02|19138.64|19018.64|10
1640890490000|2021-12-30 18:54:50|19138.57|19018.57|19136.55|19016.55|19138.57|19018.57|19136.55|19016.55|9
1640890500000|2021-12-30 18:55:00|19137.21|19017.21|19137.38|19017.38|19137.38|19017.38|19136.09|19016.09|9
1640890510000|2021-12-30 18:55:10|19137.83|19017.83|19138|19018|19138.44|19018.44|19137.83|19017.83|10
1640890520000|2021-12-30 18:55:20|19137.66|19017.66|19137.34|19017.34|19138.1|19018.1|19137.34|19017.34|10
1640890530000|2021-12-30 18:55:30|19137.69|19017.69|19137.87|19017.87|19138.23|19018.23|19137.28|19017.28|10
1640890540000|2021-12-30 18:55:40|19137.88|19017.88|19139.39|19019.39|19139.6|19019.6|19137.88|19017.88|10
1640890550000|2021-12-30 18:55:50|19139.28|19019.28|19142.2|19022.2|19142.2|19022.2|19139.13|19019.13|10
1640890560000|2021-12-30 18:56:00|19142.31|19022.31|19147.59|19027.59|19147.59|19027.59|19142.31|19022.31|10
1640890570000|2021-12-30 18:56:10|19148.08|19028.08|19148.95|19028.95|19149.38|19029.38|19147.95|19027.95|10
1640890580000|2021-12-30 18:56:20|19148.83|19028.83|19147.97|19027.97|19148.83|19028.83|19147.97|19027.97|10
1640890590000|2021-12-30 18:56:30|19147.38|19027.38|19144.19|19024.19|19147.38|19027.38|19144.19|19024.19|10
1640890600000|2021-12-30 18:56:40|19143.49|19023.49|19142.99|19022.99|19143.49|19023.49|19141.68|19021.68|10
1640890610000|2021-12-30 18:56:50|19143.49|19023.49|19146.91|19026.91|19147.13|19027.13|19143.49|19023.49|10
1640890620000|2021-12-30 18:57:00|19147.35|19027.35|19149.31|19029.31|19149.31|19029.31|19147.35|19027.35|9
1640890630000|2021-12-30 18:57:10|19149.82|19029.82|19152.2|19032.2|19152.2|19032.2|19149.82|19029.82|9
1640890640000|2021-12-30 18:57:20|19153.08|19033.08|19157.34|19037.34|19157.89|19037.89|19153.08|19033.08|10
1640890650000|2021-12-30 18:57:30|19157.86|19037.86|19157.87|19037.87|19159.02|19039.02|19157.86|19037.86|10
1640890660000|2021-12-30 18:57:40|19158.15|19038.15|19157.88|19037.88|19158.34|19038.34|19157.32|19037.32|10
1640890670000|2021-12-30 18:57:50|19158.45|19038.45|19158.18|19038.18|19158.79|19038.79|19157.82|19037.82|10
1640890680000|2021-12-30 18:58:00|19159.03|19039.03|19162.51|19042.51|19162.51|19042.51|19159.03|19039.03|10
1640890690000|2021-12-30 18:58:10|19163.39|19043.39|19163.05|19043.05|19164.51|19044.51|19163.05|19043.05|10
1640890700000|2021-12-30 18:58:20|19162.95|19042.95|19162.36|19042.36|19163.34|19043.34|19162.24|19042.24|10
1640890710000|2021-12-30 18:58:30|19163.22|19043.22|19164.71|19044.71|19164.73|19044.73|19162.63|19042.63|10
1640890720000|2021-12-30 18:58:40|19163.53|19043.53|19165.17|19045.17|19165.33|19045.33|19163.48|19043.48|10
1640890730000|2021-12-30 18:58:50|19165.42|19045.42|19165.05|19045.05|19165.42|19045.42|19164.27|19044.27|10
1640890740000|2021-12-30 18:59:00|19164.95|19044.95|19164.26|19044.26|19165.46|19045.46|19164.26|19044.26|10
1640890750000|2021-12-30 18:59:10|19165.39|19045.39|19167.42|19047.42|19167.42|19047.42|19165.16|19045.16|10
1640890760000|2021-12-30 18:59:20|19166.79|19046.79|19163.09|19043.09|19166.9|19046.9|19163.09|19043.09|10
1640890770000|2021-12-30 18:59:30|19162.69|19042.69|19159.71|19039.71|19162.69|19042.69|19159.71|19039.71|9
1640890780000|2021-12-30 18:59:40|19159.25|19039.25|19154.52|19034.52|19159.25|19039.25|19154.52|19034.52|9
1640890790000|2021-12-30 18:59:50|19154.24|19034.24|19153.76|19033.76|19154.24|19034.24|19153.38|19033.38|10
1640890800000|2021-12-30 19:00:00|19154.17|19034.17|19156.55|19036.55|19157.25|19037.25|19154.17|19034.17|10
1640890810000|2021-12-30 19:00:10|19157.53|19037.53|19159.3|19039.3|19159.3|19039.3|19157.53|19037.53|9
1640890820000|2021-12-30 19:00:20|19159.25|19039.25|19160.38|19040.38|19160.38|19040.38|19158.83|19038.83|10
1640890830000|2021-12-30 19:00:30|19160.09|19040.09|19155.49|19035.49|19160.09|19040.09|19155.49|19035.49|10
1640890840000|2021-12-30 19:00:40|19155.45|19035.45|19152.81|19032.81|19155.45|19035.45|19152.71|19032.71|9
1640890850000|2021-12-30 19:00:50|19152.55|19032.55|19147.83|19027.83|19152.55|19032.55|19147.83|19027.83|10
1640890860000|2021-12-30 19:01:00|19147.35|19027.35|19142.33|19022.33|19147.35|19027.35|19142.33|19022.33|10
1640890870000|2021-12-30 19:01:10|19141.17|19021.17|19137.78|19017.78|19141.46|19021.46|19137.78|19017.78|10
1640890880000|2021-12-30 19:01:20|19136.94|19016.94|19131.83|19011.83|19136.94|19016.94|19131.83|19011.83|10
1640890890000|2021-12-30 19:01:30|19131.17|19011.17|19127.76|19007.76|19131.17|19011.17|19127.76|19007.76|10
1640890900000|2021-12-30 19:01:40|19127.51|19007.51|19125.33|19005.33|19127.51|19007.51|19125.27|19005.27|10
1640890910000|2021-12-30 19:01:50|19124.76|19004.76|19124.31|19004.31|19124.88|19004.88|19124.07|19004.07|10
1640890920000|2021-12-30 19:02:00|19124.83|19004.83|19127.16|19007.16|19127.18|19007.18|19124.53|19004.53|10
1640890930000|2021-12-30 19:02:10|19127.3|19007.3|19127.02|19007.02|19127.59|19007.59|19126.63|19006.63|10
1640890940000|2021-12-30 19:02:20|19126.95|19006.95|19127.55|19007.55|19127.96|19007.96|19126.95|19006.95|10
1640890950000|2021-12-30 19:02:30|19127.42|19007.42|19126.35|19006.35|19127.42|19007.42|19126.1|19006.1|10
1640890960000|2021-12-30 19:02:40|19126.31|19006.31|19123.63|19003.63|19126.31|19006.31|19123.63|19003.63|10
1640890970000|2021-12-30 19:02:50|19123.61|19003.61|19125.76|19005.76|19125.76|19005.76|19123.35|19003.35|10
1640890980000|2021-12-30 19:03:00|19125.72|19005.72|19127.64|19007.64|19128.3|19008.3|19125.72|19005.72|10
1640890990000|2021-12-30 19:03:10|19126.44|19006.44|19131.37|19011.37|19131.37|19011.37|19126.44|19006.44|10
1640891000000|2021-12-30 19:03:20|19132.32|19012.32|19133.66|19013.66|19134.22|19014.22|19132.32|19012.32|10
1640891010000|2021-12-30 19:03:30|19133.11|19013.11|19132.66|19012.66|19133.11|19013.11|19132.4|19012.4|9
1640891020000|2021-12-30 19:03:40|19132.33|19012.33|19132.52|19012.52|19132.52|19012.52|19131.49|19011.49|10
1640891030000|2021-12-30 19:03:50|19132.77|19012.77|19132.75|19012.75|19133.63|19013.63|19132.35|19012.35|9
1640891040000|2021-12-30 19:04:00|19132.57|19012.57|19129.76|19009.76|19132.57|19012.57|19129.72|19009.72|10
1640891050000|2021-12-30 19:04:10|19129.7|19009.7|19128.76|19008.76|19129.7|19009.7|19128.53|19008.53|8
1640891060000|2021-12-30 19:04:20|19128.9|19008.9|19130.18|19010.18|19130.18|19010.18|19128.9|19008.9|10
1640891070000|2021-12-30 19:04:30|19130.01|19010.01|19130.49|19010.49|19131.47|19011.47|19129.92|19009.92|9
1640891080000|2021-12-30 19:04:40|19129.82|19009.82|19131.98|19011.98|19131.98|19011.98|19129.82|19009.82|9
1640891090000|2021-12-30 19:04:50|19131.86|19011.86|19132.05|19012.05|19132.99|19012.99|19131.86|19011.86|10
1640891100000|2021-12-30 19:05:00|19132.29|19012.29|19134.48|19014.48|19134.48|19014.48|19132.01|19012.01|10
1640891110000|2021-12-30 19:05:10|19135.27|19015.27|19135.04|19015.04|19136.51|19016.51|19135.04|19015.04|10
1640891120000|2021-12-30 19:05:20|19134.16|19014.16|19132.34|19012.34|19134.16|19014.16|19132.24|19012.24|10
1640891130000|2021-12-30 19:05:30|19131.86|19011.86|19128.72|19008.72|19131.86|19011.86|19128.63|19008.63|10
1640891140000|2021-12-30 19:05:40|19128.27|19008.27|19127.22|19007.22|19128.27|19008.27|19126.32|19006.32|10
1640891150000|2021-12-30 19:05:50|19127.12|19007.12|19127.22|19007.22|19128|19008|19126.78|19006.78|10
1640891160000|2021-12-30 19:06:00|19127.53|19007.53|19127.9|19007.9|19127.9|19007.9|19126.74|19006.74|10
1640891170000|2021-12-30 19:06:10|19128.02|19008.02|19126|19006|19128.02|19008.02|19126|19006|10
1640891180000|2021-12-30 19:06:20|19125.39|19005.39|19124.56|19004.56|19125.47|19005.47|19124.5|19004.5|10
1640891190000|2021-12-30 19:06:30|19124.53|19004.53|19124.83|19004.83|19124.83|19004.83|19123.14|19003.14|10
1640891200000|2021-12-30 19:06:40|19124.77|19004.77|19122.82|19002.82|19124.77|19004.77|19122.58|19002.58|10
1640891210000|2021-12-30 19:06:50|19122.86|19002.86|19124.07|19004.07|19124.16|19004.16|19122.86|19002.86|9
1640891220000|2021-12-30 19:07:00|19123.87|19003.87|19122.8|19002.8|19123.87|19003.87|19122.54|19002.54|10
1640891230000|2021-12-30 19:07:10|19122.77|19002.77|19121.91|19001.91|19123.11|19003.11|19121.88|19001.88|10
1640891240000|2021-12-30 19:07:20|19122.23|19002.23|19120.3|19000.3|19122.23|19002.23|19120.3|19000.3|10
1640891250000|2021-12-30 19:07:30|19119.52|18999.52|19119.8|18999.8|19120.77|19000.77|19119.52|18999.52|10
1640891260000|2021-12-30 19:07:40|19119.55|18999.55|19118.99|18998.99|19119.55|18999.55|19118.42|18998.42|10
1640891270000|2021-12-30 19:07:50|19118.96|18998.96|19119.73|18999.73|19119.92|18999.92|19118.9|18998.9|9
1640891280000|2021-12-30 19:08:00|19119.89|18999.89|19121.07|19001.07|19121.07|19001.07|19119.6|18999.6|10
1640891290000|2021-12-30 19:08:10|19121.05|19001.05|19122.46|19002.46|19122.83|19002.83|19120.99|19000.99|10
1640891300000|2021-12-30 19:08:20|19122.42|19002.42|19121.93|19001.93|19122.42|19002.42|19121.06|19001.06|8
1640891310000|2021-12-30 19:08:30|19122.51|19002.51|19123.21|19003.21|19123.55|19003.55|19122.21|19002.21|10
1640891320000|2021-12-30 19:08:40|19122.9|19002.9|19124.03|19004.03|19124.03|19004.03|19122.2|19002.2|10
1640891330000|2021-12-30 19:08:50|19124.39|19004.39|19126.04|19006.04|19126.14|19006.14|19124.36|19004.36|10
1640891340000|2021-12-30 19:09:00|19125.98|19005.98|19126.12|19006.12|19126.17|19006.17|19125.78|19005.78|10
1640891350000|2021-12-30 19:09:10|19126.99|19006.99|19128.18|19008.18|19128.33|19008.33|19126.82|19006.82|10
1640891360000|2021-12-30 19:09:20|19128.11|19008.11|19127.98|19007.98|19128.28|19008.28|19127.82|19007.82|10
1640891370000|2021-12-30 19:09:30|19127.29|19007.29|19126.75|19006.75|19127.29|19007.29|19126.57|19006.57|9
1640891380000|2021-12-30 19:09:40|19126.94|19006.94|19125.27|19005.27|19126.94|19006.94|19125.27|19005.27|9
1640891390000|2021-12-30 19:09:50|19125.16|19005.16|19126.28|19006.28|19126.28|19006.28|19125.15|19005.15|8
1640891400000|2021-12-30 19:10:00|19126.45|19006.45|19127.27|19007.27|19127.71|19007.71|19126.45|19006.45|10
1640891410000|2021-12-30 19:10:10|19126.51|19006.51|19126.15|19006.15|19127.21|19007.21|19125.86|19005.86|10
1640891420000|2021-12-30 19:10:20|19125.77|19005.77|19124.74|19004.74|19125.93|19005.93|19124.74|19004.74|10
1640891430000|2021-12-30 19:10:30|19124.39|19004.39|19122.76|19002.76|19124.39|19004.39|19122.39|19002.39|9
1640891440000|2021-12-30 19:10:40|19122.81|19002.81|19123.47|19003.47|19123.47|19003.47|19122.33|19002.33|10
1640891450000|2021-12-30 19:10:50|19123.51|19003.51|19122.74|19002.74|19123.51|19003.51|19122.58|19002.58|8
1640891460000|2021-12-30 19:11:00|19122.61|19002.61|19121.64|19001.64|19122.78|19002.78|19121.64|19001.64|9
1640891470000|2021-12-30 19:11:10|19121.85|19001.85|19121.71|19001.71|19121.85|19001.85|19121.2|19001.2|9
1640891480000|2021-12-30 19:11:20|19121.95|19001.95|19126.82|19006.82|19126.82|19006.82|19121.79|19001.79|10
1640891490000|2021-12-30 19:11:30|19127.88|19007.88|19132.05|19012.05|19132.05|19012.05|19127.88|19007.88|10
1640891500000|2021-12-30 19:11:40|19133.34|19013.34|19132.42|19012.42|19135.75|19015.75|19132.37|19012.37|10
1640891510000|2021-12-30 19:11:50|19132.71|19012.71|19128.61|19008.61|19132.71|19012.71|19128.57|19008.57|10
1640891520000|2021-12-30 19:12:00|19128.65|19008.65|19127.97|19007.97|19128.78|19008.78|19127.84|19007.84|10
1640891530000|2021-12-30 19:12:10|19128.32|19008.32|19129.12|19009.12|19129.15|19009.15|19128.13|19008.13|9
1640891540000|2021-12-30 19:12:20|19128.23|19008.23|19128.49|19008.49|19128.71|19008.71|19127.97|19007.97|9
1640891550000|2021-12-30 19:12:30|19128.31|19008.31|19127.87|19007.87|19128.31|19008.31|19127.31|19007.31|10
1640891560000|2021-12-30 19:12:40|19127.73|19007.73|19124.26|19004.26|19128.28|19008.28|19124.26|19004.26|10
1640891570000|2021-12-30 19:12:50|19121.92|19001.92|19116.1|18996.1|19121.92|19001.92|19116.04|18996.04|10
1640891580000|2021-12-30 19:13:00|19115.97|18995.97|19113.15|18993.15|19115.97|18995.97|19113.15|18993.15|10
1640891590000|2021-12-30 19:13:10|19113.44|18993.44|19113.87|18993.87|19113.87|18993.87|19112.25|18992.25|10
1640891600000|2021-12-30 19:13:20|19113.5|18993.5|19109.74|18989.74|19113.5|18993.5|19109.48|18989.48|10
1640891610000|2021-12-30 19:13:30|19109.35|18989.35|19106.4|18986.4|19109.35|18989.35|19106.4|18986.4|10
1640891620000|2021-12-30 19:13:40|19106.94|18986.94|19106.6|18986.6|19107.92|18987.92|19106.6|18986.6|10
1640891630000|2021-12-30 19:13:50|19107.03|18987.03|19108.69|18988.69|19108.69|18988.69|19107.03|18987.03|9
1640891640000|2021-12-30 19:14:00|19108.96|18988.96|19108.9|18988.9|19109.13|18989.13|19108.62|18988.62|10
1640891650000|2021-12-30 19:14:10|19109.01|18989.01|19114.9|18994.9|19114.9|18994.9|19109.01|18989.01|10
1640891660000|2021-12-30 19:14:20|19115.03|18995.03|19116.25|18996.25|19116.79|18996.79|19115.03|18995.03|10
1640891670000|2021-12-30 19:14:30|19116.19|18996.19|19118.19|18998.19|19118.19|18998.19|19116.1|18996.1|10
1640891680000|2021-12-30 19:14:40|19119.47|18999.47|19123.57|19003.57|19123.57|19003.57|19119.47|18999.47|10
1640891690000|2021-12-30 19:14:50|19124.19|19004.19|19125.45|19005.45|19125.54|19005.54|19123.9|19003.9|10
1640891700000|2021-12-30 19:15:00|19125.42|19005.42|19125.33|19005.33|19126.14|19006.14|19124.97|19004.97|10
1640891710000|2021-12-30 19:15:10|19126.5|19006.5|19124.69|19004.69|19126.91|19006.91|19124.69|19004.69|10
1640891720000|2021-12-30 19:15:20|19125.16|19005.16|19121.49|19001.49|19125.16|19005.16|19121.49|19001.49|10
1640891730000|2021-12-30 19:15:30|19121.46|19001.46|19118.49|18998.49|19121.46|19001.46|19118.49|18998.49|10
1640891740000|2021-12-30 19:15:40|19118.23|18998.23|19120.03|19000.03|19120.03|19000.03|19118.23|18998.23|10
1640891750000|2021-12-30 19:15:50|19120.01|19000.01|19121.24|19001.24|19121.24|19001.24|19119.33|18999.33|9
1640891760000|2021-12-30 19:16:00|19122.31|19002.31|19122.39|19002.39|19123.54|19003.54|19121.69|19001.69|10
1640891770000|2021-12-30 19:16:10|19122.28|19002.28|19119.88|18999.88|19122.28|19002.28|19119.88|18999.88|10
1640891780000|2021-12-30 19:16:20|19119.67|18999.67|19120.6|19000.6|19120.7|19000.7|19119.5|18999.5|10
1640891790000|2021-12-30 19:16:30|19120.61|19000.61|19119.18|18999.18|19120.88|19000.88|19119.18|18999.18|10
1640891800000|2021-12-30 19:16:40|19118.68|18998.68|19117.69|18997.69|19119.13|18999.13|19117.69|18997.69|10
1640891810000|2021-12-30 19:16:50|19117.76|18997.76|19120.45|19000.45|19120.46|19000.46|19117.76|18997.76|10
1640891820000|2021-12-30 19:17:00|19120.5|19000.5|19123.82|19003.82|19124.51|19004.51|19120.5|19000.5|10
1640891830000|2021-12-30 19:17:10|19123.74|19003.74|19124.77|19004.77|19125.02|19005.02|19123.71|19003.71|9
1640891840000|2021-12-30 19:17:20|19124.95|19004.95|19124.03|19004.03|19125.1|19005.1|19123.79|19003.79|10
1640891850000|2021-12-30 19:17:30|19123.43|19003.43|19123.55|19003.55|19123.85|19003.85|19123.43|19003.43|10
1640891860000|2021-12-30 19:17:40|19123.63|19003.63|19124.48|19004.48|19124.62|19004.62|19123.57|19003.57|10
1640891870000|2021-12-30 19:17:50|19124.38|19004.38|19125.12|19005.12|19125.18|19005.18|19124.1|19004.1|9
1640891880000|2021-12-30 19:18:00|19125.3|19005.3|19126.18|19006.18|19126.58|19006.58|19125.3|19005.3|10
1640891890000|2021-12-30 19:18:10|19126|19006|19126.61|19006.61|19126.61|19006.61|19125.88|19005.88|9
1640891900000|2021-12-30 19:18:20|19126.64|19006.64|19127.22|19007.22|19127.54|19007.54|19126.64|19006.64|10
1640891910000|2021-12-30 19:18:30|19126.98|19006.98|19125.88|19005.88|19126.98|19006.98|19125.88|19005.88|10
1640891920000|2021-12-30 19:18:40|19125.43|19005.43|19123.63|19003.63|19125.43|19005.43|19123.63|19003.63|8
1640891930000|2021-12-30 19:18:50|19123.66|19003.66|19124.25|19004.25|19124.25|19004.25|19123.46|19003.46|9
1640891940000|2021-12-30 19:19:00|19124.19|19004.19|19123.2|19003.2|19124.5|19004.5|19123.1|19003.1|10
1640891950000|2021-12-30 19:19:10|19122.79|19002.79|19121.33|19001.33|19122.92|19002.92|19121.33|19001.33|10
1640891960000|2021-12-30 19:19:20|19121.34|19001.34|19120.59|19000.59|19121.48|19001.48|19120.53|19000.53|10
1640891970000|2021-12-30 19:19:30|19120.39|19000.39|19119.64|18999.64|19120.61|19000.61|19119.64|18999.64|9
1640891980000|2021-12-30 19:19:40|19119.79|18999.79|19125.38|19005.38|19125.41|19005.41|19119.79|18999.79|10
1640891990000|2021-12-30 19:19:50|19125.66|19005.66|19126.83|19006.83|19127.62|19007.62|19125.66|19005.66|9
1640892000000|2021-12-30 19:20:00|19127.4|19007.4|19127.97|19007.97|19128.16|19008.16|19127.22|19007.22|10
1640892010000|2021-12-30 19:20:10|19127.82|19007.82|19127.01|19007.01|19127.82|19007.82|19126.91|19006.91|10
1640892020000|2021-12-30 19:20:20|19127.03|19007.03|19127.82|19007.82|19127.82|19007.82|19127.03|19007.03|10
1640892030000|2021-12-30 19:20:30|19127.64|19007.64|19126.4|19006.4|19127.72|19007.72|19126.4|19006.4|9
1640892040000|2021-12-30 19:20:40|19126.34|19006.34|19125.57|19005.57|19126.37|19006.37|19125.57|19005.57|10
1640892050000|2021-12-30 19:20:50|19125.51|19005.51|19124.71|19004.71|19125.51|19005.51|19124.47|19004.47|10
1640892060000|2021-12-30 19:21:00|19124.85|19004.85|19123.93|19003.93|19124.85|19004.85|19123.93|19003.93|8
1640892070000|2021-12-30 19:21:10|19124.03|19004.03|19123.4|19003.4|19124.11|19004.11|19123.4|19003.4|8
1640892080000|2021-12-30 19:21:20|19123.05|19003.05|19123.2|19003.2|19123.36|19003.36|19122.53|19002.53|10
1640892090000|2021-12-30 19:21:30|19123.21|19003.21|19125.46|19005.46|19125.7|19005.7|19123.21|19003.21|10
1640892100000|2021-12-30 19:21:40|19125.5|19005.5|19125|19005|19125.93|19005.93|19125|19005|9
1640892110000|2021-12-30 19:21:50|19124.91|19004.91|19123.81|19003.81|19124.91|19004.91|19123.59|19003.59|10
1640892120000|2021-12-30 19:22:00|19124.41|19004.41|19122.86|19002.86|19124.41|19004.41|19122.86|19002.86|10
1640892130000|2021-12-30 19:22:10|19122.65|19002.65|19123.34|19003.34|19123.34|19003.34|19122.65|19002.65|9
1640892140000|2021-12-30 19:22:20|19123.3|19003.3|19121.57|19001.57|19123.3|19003.3|19121.57|19001.57|10
1640892150000|2021-12-30 19:22:30|19121.53|19001.53|19122.32|19002.32|19122.32|19002.32|19121.17|19001.17|10
1640892160000|2021-12-30 19:22:40|19122.21|19002.21|19122.52|19002.52|19122.61|19002.61|19122.15|19002.15|10
1640892170000|2021-12-30 19:22:50|19122.06|19002.06|19120.12|19000.12|19122.45|19002.45|19120.12|19000.12|10
1640892180000|2021-12-30 19:23:00|19120.06|19000.06|19115.52|18995.52|19120.11|19000.11|19115.52|18995.52|10
1640892190000|2021-12-30 19:23:10|19115.11|18995.11|19112.86|18992.86|19115.11|18995.11|19112.18|18992.18|10
1640892200000|2021-12-30 19:23:20|19112.1|18992.1|19112.71|18992.71|19112.96|18992.96|19112.01|18992.01|10
1640892210000|2021-12-30 19:23:30|19112.68|18992.68|19111.38|18991.38|19112.68|18992.68|19111.38|18991.38|8
1640892220000|2021-12-30 19:23:40|19111.29|18991.29|19111.36|18991.36|19111.39|18991.39|19111.29|18991.29|8
1640892230000|2021-12-30 19:23:50|19111.48|18991.48|19111.07|18991.07|19111.48|18991.48|19110.72|18990.72|9
1640892240000|2021-12-30 19:24:00|19111.05|18991.05|19108.2|18988.2|19111.27|18991.27|19107.98|18987.98|9
1640892250000|2021-12-30 19:24:10|19108.11|18988.11|19103.53|18983.53|19108.11|18988.11|19103.53|18983.53|9
1640892260000|2021-12-30 19:24:20|19102.93|18982.93|19098.92|18978.92|19102.93|18982.93|19098.76|18978.76|9
1640892270000|2021-12-30 19:24:30|19098.85|18978.85|19099.05|18979.05|19099.1|18979.1|19098.85|18978.85|10
1640892280000|2021-12-30 19:24:40|19099.08|18979.08|19102.57|18982.57|19102.57|18982.57|19099.08|18979.08|10
1640892290000|2021-12-30 19:24:50|19102.37|18982.37|19104.63|18984.63|19104.77|18984.77|19102.37|18982.37|10
1640892300000|2021-12-30 19:25:00|19104.46|18984.46|19106.72|18986.72|19106.88|18986.88|19104.4|18984.4|9
1640892310000|2021-12-30 19:25:10|19106.28|18986.28|19106.69|18986.69|19106.69|18986.69|19105.87|18985.87|10
1640892320000|2021-12-30 19:25:20|19106.67|18986.67|19107.53|18987.53|19107.72|18987.72|19106.65|18986.65|9
1640892330000|2021-12-30 19:25:30|19107.33|18987.33|19107.1|18987.1|19107.33|18987.33|19107.05|18987.05|9
1640892340000|2021-12-30 19:25:40|19106.98|18986.98|19107.28|18987.28|19107.43|18987.43|19106.89|18986.89|10
1640892350000|2021-12-30 19:25:50|19107.24|18987.24|19109.15|18989.15|19109.15|18989.15|19106.68|18986.68|8
1640892360000|2021-12-30 19:26:00|19109.67|18989.67|19111.7|18991.7|19112.24|18992.24|19109.67|18989.67|9
1640892370000|2021-12-30 19:26:10|19111.58|18991.58|19111.93|18991.93|19112.08|18992.08|19111.46|18991.46|10
1640892380000|2021-12-30 19:26:20|19111.87|18991.87|19111.16|18991.16|19111.87|18991.87|19111.12|18991.12|10
1640892390000|2021-12-30 19:26:30|19111.1|18991.1|19111.18|18991.18|19111.32|18991.32|19110.99|18990.99|10
1640892400000|2021-12-30 19:26:40|19111.14|18991.14|19111.47|18991.47|19111.48|18991.48|19111.08|18991.08|9
1640892410000|2021-12-30 19:26:50|19111.24|18991.24|19111.62|18991.62|19111.62|18991.62|19111.23|18991.23|9
1640892420000|2021-12-30 19:27:00|19110.95|18990.95|19110.36|18990.36|19110.95|18990.95|19109.97|18989.97|10
1640892430000|2021-12-30 19:27:10|19110.5|18990.5|19109.93|18989.93|19110.5|18990.5|19109.89|18989.89|10
1640892440000|2021-12-30 19:27:20|19109.71|18989.71|19110.69|18990.69|19110.8|18990.8|19109.13|18989.13|9
1640892450000|2021-12-30 19:27:30|19110.65|18990.65|19108.84|18988.84|19110.65|18990.65|19108.84|18988.84|10
1640892460000|2021-12-30 19:27:40|19108.2|18988.2|19113.68|18993.68|19113.68|18993.68|19107.9|18987.9|9
1640892470000|2021-12-30 19:27:50|19114.28|18994.28|19119.94|18999.94|19119.94|18999.94|19114.28|18994.28|10
1640892480000|2021-12-30 19:28:00|19120.07|19000.07|19126.1|19006.1|19126.1|19006.1|19120.07|19000.07|10
1640892490000|2021-12-30 19:28:10|19125.77|19005.77|19125.78|19005.78|19125.96|19005.96|19125.25|19005.25|8
1640892500000|2021-12-30 19:28:20|19125.66|19005.66|19124.64|19004.64|19126.1|19006.1|19124.64|19004.64|9
1640892510000|2021-12-30 19:28:30|19124.5|19004.5|19124.82|19004.82|19124.82|19004.82|19124.01|19004.01|9
1640892520000|2021-12-30 19:28:40|19125.31|19005.31|19124.69|19004.69|19126.37|19006.37|19124.63|19004.63|10
1640892530000|2021-12-30 19:28:50|19124.22|19004.22|19122.74|19002.74|19124.5|19004.5|19122.74|19002.74|10
1640892540000|2021-12-30 19:29:00|19123.06|19003.06|19120.86|19000.86|19123.06|19003.06|19120.86|19000.86|10
1640892550000|2021-12-30 19:29:10|19121.04|19001.04|19119.67|18999.67|19121.04|19001.04|19119.67|18999.67|9
1640892560000|2021-12-30 19:29:20|19119.35|18999.35|19119.1|18999.1|19119.48|18999.48|19119.1|18999.1|8
1640892570000|2021-12-30 19:29:30|19118.5|18998.5|19118.43|18998.43|19118.6|18998.6|19118.26|18998.26|8
1640892580000|2021-12-30 19:29:40|19118.77|18998.77|19119.32|18999.32|19119.32|18999.32|19118.65|18998.65|7
1640892590000|2021-12-30 19:29:50|19119.52|18999.52|19123.26|19003.26|19123.26|19003.26|19119.52|18999.52|10
1640892600000|2021-12-30 19:30:00|19123.56|19003.56|19123.78|19003.78|19124.34|19004.34|19123.56|19003.56|9
1640892610000|2021-12-30 19:30:10|19123.8|19003.8|19123.69|19003.69|19124.1|19004.1|19123.62|19003.62|8
1640892620000|2021-12-30 19:30:20|19123.82|19003.82|19123.28|19003.28|19123.82|19003.82|19123.19|19003.19|10
1640892630000|2021-12-30 19:30:30|19123.04|19003.04|19122.8|19002.8|19123.04|19003.04|19122.42|19002.42|10
1640892640000|2021-12-30 19:30:40|19122.87|19002.87|19122.58|19002.58|19123.09|19003.09|19122.58|19002.58|7
1640892650000|2021-12-30 19:30:50|19122.53|19002.53|19126.48|19006.48|19126.48|19006.48|19122.53|19002.53|10
1640892660000|2021-12-30 19:31:00|19126.7|19006.7|19128.77|19008.77|19129.24|19009.24|19126.7|19006.7|10
1640892670000|2021-12-30 19:31:10|19129.3|19009.3|19128.6|19008.6|19129.3|19009.3|19128.4|19008.4|9
1640892680000|2021-12-30 19:31:20|19127.38|19007.38|19129.33|19009.33|19129.33|19009.33|19127.38|19007.38|8
1640892690000|2021-12-30 19:31:30|19129.22|19009.22|19129.67|19009.67|19129.75|19009.75|19129.22|19009.22|10
1640892700000|2021-12-30 19:31:40|19130.04|19010.04|19131.51|19011.51|19131.51|19011.51|19129.48|19009.48|10
1640892710000|2021-12-30 19:31:50|19131.96|19011.96|19133.79|19013.79|19133.95|19013.95|19131.96|19011.96|10
1640892720000|2021-12-30 19:32:00|19133.25|19013.25|19134.73|19014.73|19136.18|19016.18|19133.25|19013.25|10
1640892730000|2021-12-30 19:32:10|19135.06|19015.06|19133.42|19013.42|19135.06|19015.06|19133.02|19013.02|9
1640892740000|2021-12-30 19:32:20|19133.78|19013.78|19134.12|19014.12|19134.12|19014.12|19133.78|19013.78|9
1640892750000|2021-12-30 19:32:30|19134.14|19014.14|19134.99|19014.99|19134.99|19014.99|19133.7|19013.7|9
1640892760000|2021-12-30 19:32:40|19135.12|19015.12|19135.86|19015.86|19135.86|19015.86|19134.67|19014.67|10
1640892770000|2021-12-30 19:32:50|19135.91|19015.91|19135.82|19015.82|19135.96|19015.96|19135.78|19015.78|10
1640892780000|2021-12-30 19:33:00|19135.6|19015.6|19134.84|19014.84|19135.61|19015.61|19134.62|19014.62|10
1640892790000|2021-12-30 19:33:10|19134.73|19014.73|19133.95|19013.95|19134.73|19014.73|19133.85|19013.85|10
1640892800000|2021-12-30 19:33:20|19133.38|19013.38|19133.68|19013.68|19133.96|19013.96|19133.26|19013.26|10
1640892810000|2021-12-30 19:33:30|19133.82|19013.82|19135.2|19015.2|19135.46|19015.46|19133.5|19013.5|10
1640892820000|2021-12-30 19:33:40|19135.14|19015.14|19136.61|19016.61|19136.61|19016.61|19135.14|19015.14|10
1640892830000|2021-12-30 19:33:50|19136.65|19016.65|19136.37|19016.37|19136.65|19016.65|19136.21|19016.21|8
1640892840000|2021-12-30 19:34:00|19136.36|19016.36|19135.81|19015.81|19136.36|19016.36|19135.47|19015.47|10
1640892850000|2021-12-30 19:34:10|19135.86|19015.86|19137.09|19017.09|19137.12|19017.12|19135.82|19015.82|7
1640892860000|2021-12-30 19:34:20|19137.67|19017.67|19137.58|19017.58|19138.03|19018.03|19137.33|19017.33|8
1640892870000|2021-12-30 19:34:30|19137.49|19017.49|19137.32|19017.32|19137.49|19017.49|19136.32|19016.32|10
1640892880000|2021-12-30 19:34:40|19138.02|19018.02|19138.97|19018.97|19138.97|19018.97|19138.02|19018.02|10
1640892890000|2021-12-30 19:34:50|19139.4|19019.4|19139.27|19019.27|19139.74|19019.74|19139.27|19019.27|9
1640892900000|2021-12-30 19:35:00|19139.43|19019.43|19140.43|19020.43|19140.86|19020.86|19139.32|19019.32|10
1640892910000|2021-12-30 19:35:10|19140.99|19020.99|19138.69|19018.69|19141|19021|19138.69|19018.69|10
1640892920000|2021-12-30 19:35:20|19138.25|19018.25|19137.57|19017.57|19138.25|19018.25|19137.11|19017.11|9
1640892930000|2021-12-30 19:35:30|19137.6|19017.6|19138.23|19018.23|19138.23|19018.23|19137.43|19017.43|7
1640892940000|2021-12-30 19:35:40|19138.14|19018.14|19137.7|19017.7|19138.14|19018.14|19137.05|19017.05|8
1640892950000|2021-12-30 19:35:50|19137.71|19017.71|19136.79|19016.79|19137.71|19017.71|19136.75|19016.75|9
1640892960000|2021-12-30 19:36:00|19136.87|19016.87|19136.91|19016.91|19137.81|19017.81|19136.87|19016.87|9
1640892970000|2021-12-30 19:36:10|19136.97|19016.97|19137.38|19017.38|19137.48|19017.48|19136.97|19016.97|8
1640892980000|2021-12-30 19:36:20|19137.36|19017.36|19137.47|19017.47|19137.68|19017.68|19137.12|19017.12|8
1640892990000|2021-12-30 19:36:30|19137.86|19017.86|19140.12|19020.12|19140.12|19020.12|19137.59|19017.59|9
1640893000000|2021-12-30 19:36:40|19140.34|19020.34|19140.68|19020.68|19140.79|19020.79|19140.34|19020.34|9
1640893010000|2021-12-30 19:36:50|19140.73|19020.73|19138.08|19018.08|19140.74|19020.74|19138.07|19018.07|10
1640893020000|2021-12-30 19:37:00|19138.42|19018.42|19139.72|19019.72|19139.72|19019.72|19137.85|19017.85|10
1640893030000|2021-12-30 19:37:10|19140.46|19020.46|19142.6|19022.6|19142.74|19022.74|19140.38|19020.38|9
1640893040000|2021-12-30 19:37:20|19142.73|19022.73|19143.46|19023.46|19143.77|19023.77|19142.73|19022.73|10
1640893050000|2021-12-30 19:37:30|19143.61|19023.61|19143.55|19023.55|19143.94|19023.94|19143.55|19023.55|8
1640893060000|2021-12-30 19:37:40|19143|19023|19141.71|19021.71|19143.05|19023.05|19141.71|19021.71|9
1640893070000|2021-12-30 19:37:50|19141.72|19021.72|19140.27|19020.27|19141.72|19021.72|19140.27|19020.27|8
1640893080000|2021-12-30 19:38:00|19140.25|19020.25|19141.35|19021.35|19141.35|19021.35|19140.25|19020.25|10
1640893090000|2021-12-30 19:38:10|19141.4|19021.4|19140.27|19020.27|19141.4|19021.4|19139.96|19019.96|10
1640893100000|2021-12-30 19:38:20|19140.26|19020.26|19140.54|19020.54|19140.54|19020.54|19139.81|19019.81|9
1640893110000|2021-12-30 19:38:30|19140.75|19020.75|19141.91|19021.91|19141.91|19021.91|19140.75|19020.75|10
1640893120000|2021-12-30 19:38:40|19141.83|19021.83|19143.92|19023.92|19143.97|19023.97|19141.83|19021.83|9
1640893130000|2021-12-30 19:38:50|19144.14|19024.14|19145.11|19025.11|19145.28|19025.28|19144.1|19024.1|10
1640893140000|2021-12-30 19:39:00|19145.4|19025.4|19146.25|19026.25|19146.38|19026.38|19145.4|19025.4|10
1640893150000|2021-12-30 19:39:10|19146.13|19026.13|19145.42|19025.42|19146.63|19026.63|19145.32|19025.32|10
1640893160000|2021-12-30 19:39:20|19145.47|19025.47|19144.91|19024.91|19145.47|19025.47|19144.91|19024.91|8
1640893170000|2021-12-30 19:39:30|19145.56|19025.56|19147.83|19027.83|19147.83|19027.83|19144.94|19024.94|10
1640893180000|2021-12-30 19:39:40|19147.81|19027.81|19149.59|19029.59|19149.59|19029.59|19147.81|19027.81|10
1640893190000|2021-12-30 19:39:50|19149.72|19029.72|19150.76|19030.76|19150.76|19030.76|19149.36|19029.36|10
1640893200000|2021-12-30 19:40:00|19150.87|19030.87|19153.78|19033.78|19154.16|19034.16|19150.87|19030.87|10
1640893210000|2021-12-30 19:40:10|19154.76|19034.76|19160.2|19040.2|19161.26|19041.26|19154.76|19034.76|10
1640893220000|2021-12-30 19:40:20|19160.86|19040.86|19160.08|19040.08|19160.92|19040.92|19160.08|19040.08|9
1640893230000|2021-12-30 19:40:30|19160.18|19040.18|19161.09|19041.09|19161.09|19041.09|19160.17|19040.17|9
1640893240000|2021-12-30 19:40:40|19161.11|19041.11|19162.11|19042.11|19162.11|19042.11|19161.11|19041.11|8
1640893250000|2021-12-30 19:40:50|19162.05|19042.05|19165.93|19045.93|19165.93|19045.93|19162.05|19042.05|10
1640893260000|2021-12-30 19:41:00|19166.76|19046.76|19170.43|19050.43|19170.43|19050.43|19166.64|19046.64|9
1640893270000|2021-12-30 19:41:10|19170.82|19050.82|19172.91|19052.91|19172.91|19052.91|19170.82|19050.82|10
1640893280000|2021-12-30 19:41:20|19173.02|19053.02|19172.47|19052.47|19173.02|19053.02|19171.74|19051.74|9
1640893290000|2021-12-30 19:41:30|19172.41|19052.41|19170.6|19050.6|19172.41|19052.41|19170.6|19050.6|10
1640893300000|2021-12-30 19:41:40|19170.46|19050.46|19170.37|19050.37|19171.33|19051.33|19169.89|19049.89|10
1640893310000|2021-12-30 19:41:50|19170.24|19050.24|19170.58|19050.58|19171.16|19051.16|19169.67|19049.67|9
1640893320000|2021-12-30 19:42:00|19171.16|19051.16|19168.17|19048.17|19171.16|19051.16|19168.17|19048.17|9
1640893330000|2021-12-30 19:42:10|19168.34|19048.34|19164.91|19044.91|19168.34|19048.34|19164.91|19044.91|10
1640893340000|2021-12-30 19:42:20|19164.73|19044.73|19162.34|19042.34|19164.73|19044.73|19162.34|19042.34|10
1640893350000|2021-12-30 19:42:30|19162.07|19042.07|19161.27|19041.27|19162.11|19042.11|19161.19|19041.19|9
1640893360000|2021-12-30 19:42:40|19161.24|19041.24|19159.88|19039.88|19161.24|19041.24|19159.68|19039.68|8
1640893370000|2021-12-30 19:42:50|19159.72|19039.72|19159.86|19039.86|19159.86|19039.86|19159.15|19039.15|9
1640893380000|2021-12-30 19:43:00|19160.49|19040.49|19159.95|19039.95|19160.49|19040.49|19159.46|19039.46|10
1640893390000|2021-12-30 19:43:10|19159.9|19039.9|19160.55|19040.55|19160.55|19040.55|19159.75|19039.75|8
1640893400000|2021-12-30 19:43:20|19160.28|19040.28|19158.94|19038.94|19160.28|19040.28|19158.89|19038.89|10
1640893410000|2021-12-30 19:43:30|19158.79|19038.79|19158|19038|19158.87|19038.87|19158|19038|8
1640893420000|2021-12-30 19:43:40|19157.87|19037.87|19156.2|19036.2|19158.14|19038.14|19156.2|19036.2|10
1640893430000|2021-12-30 19:43:50|19156.07|19036.07|19153.81|19033.81|19156.23|19036.23|19153.81|19033.81|8
1640893440000|2021-12-30 19:44:00|19153.91|19033.91|19151.87|19031.87|19153.91|19033.91|19151.86|19031.86|10
1640893450000|2021-12-30 19:44:10|19151.76|19031.76|19151.24|19031.24|19152.41|19032.41|19151.24|19031.24|10
1640893460000|2021-12-30 19:44:20|19150.46|19030.46|19152.62|19032.62|19152.87|19032.87|19149.92|19029.92|10
1640893470000|2021-12-30 19:44:30|19153.26|19033.26|19153.92|19033.92|19154.26|19034.26|19152.97|19032.97|10
1640893480000|2021-12-30 19:44:40|19154.18|19034.18|19153.09|19033.09|19154.18|19034.18|19153.01|19033.01|10
1640893490000|2021-12-30 19:44:50|19152.72|19032.72|19153.06|19033.06|19153.38|19033.38|19152.72|19032.72|10
1640893500000|2021-12-30 19:45:00|19152.79|19032.79|19152.99|19032.99|19152.99|19032.99|19151.81|19031.81|10
1640893510000|2021-12-30 19:45:10|19153.44|19033.44|19153.26|19033.26|19153.74|19033.74|19153.26|19033.26|10
1640893520000|2021-12-30 19:45:20|19153.13|19033.13|19152.25|19032.25|19153.13|19033.13|19152.25|19032.25|9
1640893530000|2021-12-30 19:45:30|19151.96|19031.96|19150.24|19030.24|19152.46|19032.46|19150.09|19030.09|10
1640893540000|2021-12-30 19:45:40|19150.51|19030.51|19150.76|19030.76|19150.93|19030.93|19150.45|19030.45|10
1640893550000|2021-12-30 19:45:50|19150.45|19030.45|19149.8|19029.8|19150.45|19030.45|19149.5|19029.5|9
1640893560000|2021-12-30 19:46:00|19149.23|19029.23|19148.24|19028.24|19149.59|19029.59|19148.24|19028.24|8
1640893570000|2021-12-30 19:46:10|19148.26|19028.26|19149.06|19029.06|19149.06|19029.06|19148.26|19028.26|10
1640893580000|2021-12-30 19:46:20|19148.72|19028.72|19147.96|19027.96|19149.13|19029.13|19147.96|19027.96|10
1640893590000|2021-12-30 19:46:30|19148.56|19028.56|19149.96|19029.96|19149.96|19029.96|19148.56|19028.56|10
1640893600000|2021-12-30 19:46:40|19149.95|19029.95|19147.47|19027.47|19149.95|19029.95|19147.47|19027.47|9
1640893610000|2021-12-30 19:46:50|19147.09|19027.09|19146.28|19026.28|19147.09|19027.09|19146.04|19026.04|7
1640893620000|2021-12-30 19:47:00|19146.3|19026.3|19146.53|19026.53|19146.53|19026.53|19145.5|19025.5|10
1640893630000|2021-12-30 19:47:10|19146.4|19026.4|19146.26|19026.26|19146.47|19026.47|19145.99|19025.99|10
1640893640000|2021-12-30 19:47:20|19146.1|19026.1|19143.86|19023.86|19146.12|19026.12|19143.86|19023.86|9
1640893650000|2021-12-30 19:47:30|19143.07|19023.07|19142.23|19022.23|19143.07|19023.07|19142.23|19022.23|9
1640893660000|2021-12-30 19:47:40|19142.67|19022.67|19145.43|19025.43|19145.43|19025.43|19142.67|19022.67|10
1640893670000|2021-12-30 19:47:50|19145.78|19025.78|19146.58|19026.58|19147.09|19027.09|19145.78|19025.78|10
1640893680000|2021-12-30 19:48:00|19146.73|19026.73|19146.89|19026.89|19147.52|19027.52|19146.73|19026.73|8
1640893690000|2021-12-30 19:48:10|19146.93|19026.93|19146.78|19026.78|19147.06|19027.06|19146.49|19026.49|10
1640893700000|2021-12-30 19:48:20|19146.92|19026.92|19151.23|19031.23|19151.23|19031.23|19146.72|19026.72|10
1640893710000|2021-12-30 19:48:30|19151.64|19031.64|19152.82|19032.82|19152.82|19032.82|19151.64|19031.64|10
1640893720000|2021-12-30 19:48:40|19153.06|19033.06|19153.43|19033.43|19153.51|19033.51|19153.06|19033.06|9
1640893730000|2021-12-30 19:48:50|19153.49|19033.49|19154.15|19034.15|19154.15|19034.15|19153.47|19033.47|9
1640893740000|2021-12-30 19:49:00|19154.03|19034.03|19155.5|19035.5|19155.5|19035.5|19154.01|19034.01|9
1640893750000|2021-12-30 19:49:10|19155.49|19035.49|19155.67|19035.67|19156.05|19036.05|19155.19|19035.19|10
1640893760000|2021-12-30 19:49:20|19155.63|19035.63|19154.13|19034.13|19155.63|19035.63|19153.92|19033.92|9
1640893770000|2021-12-30 19:49:30|19154.08|19034.08|19153.99|19033.99|19154.51|19034.51|19153.93|19033.93|10
1640893780000|2021-12-30 19:49:40|19153.9|19033.9|19152.57|19032.57|19153.9|19033.9|19152.52|19032.52|10
1640893790000|2021-12-30 19:49:50|19152.61|19032.61|19151.96|19031.96|19152.61|19032.61|19151.41|19031.41|9
1640893800000|2021-12-30 19:50:00|19152.07|19032.07|19151.94|19031.94|19152.15|19032.15|19151.77|19031.77|8
1640893810000|2021-12-30 19:50:10|19152.16|19032.16|19151.3|19031.3|19152.44|19032.44|19151.3|19031.3|9
1640893820000|2021-12-30 19:50:20|19151.28|19031.28|19149.87|19029.87|19151.43|19031.43|19149.87|19029.87|9
1640893830000|2021-12-30 19:50:30|19150.46|19030.46|19153.36|19033.36|19153.36|19033.36|19150.46|19030.46|9
1640893840000|2021-12-30 19:50:40|19153.56|19033.56|19154.12|19034.12|19154.14|19034.14|19153.56|19033.56|10
1640893850000|2021-12-30 19:50:50|19154.07|19034.07|19155.23|19035.23|19155.68|19035.68|19154.07|19034.07|10
1640893860000|2021-12-30 19:51:00|19155.14|19035.14|19155.67|19035.67|19156.56|19036.56|19155.14|19035.14|10
1640893870000|2021-12-30 19:51:10|19155.9|19035.9|19153.7|19033.7|19155.9|19035.9|19153.33|19033.33|9
1640893880000|2021-12-30 19:51:20|19152.59|19032.59|19153.08|19033.08|19153.08|19033.08|19152.4|19032.4|10
1640893890000|2021-12-30 19:51:30|19152.93|19032.93|19153.17|19033.17|19153.37|19033.37|19152.93|19032.93|10
1640893900000|2021-12-30 19:51:40|19153.29|19033.29|19152.64|19032.64|19153.29|19033.29|19152.64|19032.64|10
1640893910000|2021-12-30 19:51:50|19151.05|19031.05|19151.1|19031.1|19151.12|19031.12|19150.78|19030.78|9
1640893920000|2021-12-30 19:52:00|19151.09|19031.09|19149.05|19029.05|19151.09|19031.09|19149.05|19029.05|10
1640893930000|2021-12-30 19:52:10|19148.4|19028.4|19145.1|19025.1|19148.4|19028.4|19145.1|19025.1|10
1640893940000|2021-12-30 19:52:20|19144.81|19024.81|19141.14|19021.14|19144.81|19024.81|19141.14|19021.14|10
1640893950000|2021-12-30 19:52:30|19140.81|19020.81|19139.64|19019.64|19140.81|19020.81|19139.27|19019.27|10
1640893960000|2021-12-30 19:52:40|19139.56|19019.56|19137.14|19017.14|19139.56|19019.56|19137.14|19017.14|8
1640893970000|2021-12-30 19:52:50|19136.35|19016.35|19134.82|19014.82|19136.47|19016.47|19134.31|19014.31|10
1640893980000|2021-12-30 19:53:00|19134.44|19014.44|19132.01|19012.01|19135.5|19015.5|19132.01|19012.01|7
1640893990000|2021-12-30 19:53:10|19130.2|19010.2|19120.55|19000.55|19130.2|19010.2|19120.45|19000.45|10
1640894000000|2021-12-30 19:53:20|19119.67|18999.67|19118.25|18998.25|19119.84|18999.84|19118.25|18998.25|10
1640894010000|2021-12-30 19:53:30|19117.92|18997.92|19120.14|19000.14|19120.14|19000.14|19117.88|18997.88|10
1640894020000|2021-12-30 19:53:40|19120.61|19000.61|19120.86|19000.86|19121.06|19001.06|19120.09|19000.09|10
1640894030000|2021-12-30 19:53:50|19120.94|19000.94|19119.87|18999.87|19120.94|19000.94|19119.72|18999.72|10
1640894040000|2021-12-30 19:54:00|19120.13|19000.13|19118.77|18998.77|19120.55|19000.55|19118.77|18998.77|10
1640894050000|2021-12-30 19:54:10|19118.42|18998.42|19115.68|18995.68|19118.42|18998.42|19115.61|18995.61|9
1640894060000|2021-12-30 19:54:20|19115.26|18995.26|19111.2|18991.2|19115.26|18995.26|19111.2|18991.2|9
1640894070000|2021-12-30 19:54:30|19111.4|18991.4|19110.19|18990.19|19111.92|18991.92|19110.19|18990.19|10
1640894080000|2021-12-30 19:54:40|19110.12|18990.12|19105.24|18985.24|19110.67|18990.67|19105.24|18985.24|9
1640894090000|2021-12-30 19:54:50|19104.69|18984.69|19095.57|18975.57|19104.69|18984.69|19095.57|18975.57|10
1640894100000|2021-12-30 19:55:00|19094.87|18974.87|19089.01|18969.01|19094.87|18974.87|19089.01|18969.01|10
1640894110000|2021-12-30 19:55:10|19088.21|18968.21|19089.24|18969.24|19089.73|18969.73|19088.21|18968.21|10
1640894120000|2021-12-30 19:55:20|19089.4|18969.4|19085.68|18965.68|19089.4|18969.4|19085.68|18965.68|10
1640894130000|2021-12-30 19:55:30|19085.88|18965.88|19081.93|18961.93|19086.84|18966.84|19081.79|18961.79|10
1640894140000|2021-12-30 19:55:40|19080.82|18960.82|19079.16|18959.16|19081.41|18961.41|19079.16|18959.16|10
1640894150000|2021-12-30 19:55:50|19079.07|18959.07|19077.13|18957.13|19079.22|18959.22|19077.13|18957.13|10
1640894160000|2021-12-30 19:56:00|19077.36|18957.36|19072.84|18952.84|19077.36|18957.36|19072.84|18952.84|10
1640894170000|2021-12-30 19:56:10|19072.21|18952.21|19066.04|18946.04|19072.21|18952.21|19066.04|18946.04|10
1640894180000|2021-12-30 19:56:20|19065.7|18945.7|19065.04|18945.04|19065.88|18945.88|19065.04|18945.04|9
1640894190000|2021-12-30 19:56:30|19065.15|18945.15|19062.67|18942.67|19065.31|18945.31|19062.67|18942.67|10
1640894200000|2021-12-30 19:56:40|19062.63|18942.63|19060.13|18940.13|19062.77|18942.77|19060.13|18940.13|10
1640894210000|2021-12-30 19:56:50|19060.14|18940.14|19059.89|18939.89|19060.14|18940.14|19059.73|18939.73|10
1640894220000|2021-12-30 19:57:00|19060.75|18940.75|19059.98|18939.98|19061.46|18941.46|19059.98|18939.98|10
1640894230000|2021-12-30 19:57:10|19060.12|18940.12|19065.89|18945.89|19065.89|18945.89|19060.12|18940.12|10
1640894240000|2021-12-30 19:57:20|19065.99|18945.99|19067.01|18947.01|19067.04|18947.04|19065.41|18945.41|9
1640894250000|2021-12-30 19:57:30|19067.52|18947.52|19067.74|18947.74|19068.24|18948.24|19067.39|18947.39|10
1640894260000|2021-12-30 19:57:40|19067.39|18947.39|19068.88|18948.88|19069.42|18949.42|19067.39|18947.39|10
1640894270000|2021-12-30 19:57:50|19068.55|18948.55|19068.62|18948.62|19068.91|18948.91|19068.15|18948.15|9
1640894280000|2021-12-30 19:58:00|19068.55|18948.55|19068.23|18948.23|19069.06|18949.06|19068.23|18948.23|9
1640894290000|2021-12-30 19:58:10|19067.9|18947.9|19064.97|18944.97|19067.9|18947.9|19064.8|18944.8|9
1640894300000|2021-12-30 19:58:20|19064.91|18944.91|19068.78|18948.78|19068.78|18948.78|19064.91|18944.91|10
1640894310000|2021-12-30 19:58:30|19068.51|18948.51|19071.31|18951.31|19071.92|18951.92|19068.51|18948.51|10
1640894320000|2021-12-30 19:58:40|19071.43|18951.43|19069.71|18949.71|19071.43|18951.43|19069.71|18949.71|10
1640894330000|2021-12-30 19:58:50|19070.03|18950.03|19067.57|18947.57|19070.14|18950.14|19067.57|18947.57|10
1640894340000|2021-12-30 19:59:00|19066.96|18946.96|19065.14|18945.14|19066.96|18946.96|19065.02|18945.02|10
1640894350000|2021-12-30 19:59:10|19065.49|18945.49|19067.74|18947.74|19067.74|18947.74|19065.04|18945.04|9
1640894360000|2021-12-30 19:59:20|19068.36|18948.36|19067.33|18947.33|19068.36|18948.36|19067.22|18947.22|10
1640894370000|2021-12-30 19:59:30|19067.66|18947.66|19069.56|18949.56|19069.56|18949.56|19067.29|18947.29|10
1640894380000|2021-12-30 19:59:40|19068.91|18948.91|19070.22|18950.22|19071.05|18951.05|19068.91|18948.91|10
1640894390000|2021-12-30 19:59:50|19070.34|18950.34|19069.85|18949.85|19070.34|18950.34|19069.33|18949.33|9
1640894400000|2021-12-30 20:00:00|19070.03|18950.03|19070.32|18950.32|19070.74|18950.74|19069.85|18949.85|10
1640894410000|2021-12-30 20:00:10|19069.3|18949.3|19064.7|18944.7|19069.3|18949.3|19064.7|18944.7|10
1640894420000|2021-12-30 20:00:20|19064.43|18944.43|19056.65|18936.65|19064.43|18944.43|19056.65|18936.65|10
1640894430000|2021-12-30 20:00:30|19056.99|18936.99|19053.78|18933.78|19056.99|18936.99|19053.36|18933.36|9
1640894440000|2021-12-30 20:00:40|19053.81|18933.81|19055.23|18935.23|19055.23|18935.23|19053.62|18933.62|10
1640894450000|2021-12-30 20:00:50|19055.87|18935.87|19058.83|18938.83|19058.83|18938.83|19055.87|18935.87|10
1640894460000|2021-12-30 20:01:00|19058.9|18938.9|19060.67|18940.67|19061.2|18941.2|19058.75|18938.75|9
1640894470000|2021-12-30 20:01:10|19060.48|18940.48|19060.63|18940.63|19060.63|18940.63|19059.59|18939.59|10
1640894480000|2021-12-30 20:01:20|19060.58|18940.58|19067.45|18947.45|19067.45|18947.45|19060.58|18940.58|10
1640894490000|2021-12-30 20:01:30|19068.29|18948.29|19071.23|18951.23|19071.29|18951.29|19068.29|18948.29|10
1640894500000|2021-12-30 20:01:40|19073.03|18953.03|19074.6|18954.6|19074.6|18954.6|19072.79|18952.79|10
1640894510000|2021-12-30 20:01:50|19074.43|18954.43|19075.27|18955.27|19075.5|18955.5|19074.43|18954.43|10
1640894520000|2021-12-30 20:02:00|19075.46|18955.46|19077.75|18957.75|19078.06|18958.06|19075.46|18955.46|10
1640894530000|2021-12-30 20:02:10|19077.92|18957.92|19080.6|18960.6|19080.73|18960.73|19077.92|18957.92|10
1640894540000|2021-12-30 20:02:20|19080.5|18960.5|19079.58|18959.58|19080.64|18960.64|19079.58|18959.58|10
1640894550000|2021-12-30 20:02:30|19079.48|18959.48|19075.39|18955.39|19079.48|18959.48|19075.39|18955.39|10
1640894560000|2021-12-30 20:02:40|19074.97|18954.97|19069.85|18949.85|19074.97|18954.97|19069.85|18949.85|10
1640894570000|2021-12-30 20:02:50|19068.35|18948.35|19064.7|18944.7|19068.35|18948.35|19064.59|18944.59|10
1640894580000|2021-12-30 20:03:00|19064.83|18944.83|19060.97|18940.97|19064.83|18944.83|19060.97|18940.97|10
1640894590000|2021-12-30 20:03:10|19060.77|18940.77|19056.88|18936.88|19061.34|18941.34|19056.88|18936.88|10
1640894600000|2021-12-30 20:03:20|19056.5|18936.5|19053.02|18933.02|19056.5|18936.5|19052.68|18932.68|10
1640894610000|2021-12-30 20:03:30|19052.51|18932.51|19050.14|18930.14|19052.51|18932.51|19049.79|18929.79|10
1640894620000|2021-12-30 20:03:40|19049.85|18929.85|19049.43|18929.43|19049.98|18929.98|19048.98|18928.98|9
1640894630000|2021-12-30 20:03:50|19049.81|18929.81|19051.52|18931.52|19051.65|18931.65|19049.81|18929.81|10
1640894640000|2021-12-30 20:04:00|19051.46|18931.46|19052.15|18932.15|19052.15|18932.15|19051.46|18931.46|10
1640894650000|2021-12-30 20:04:10|19052.2|18932.2|19053.76|18933.76|19054|18934|19052.2|18932.2|9
1640894660000|2021-12-30 20:04:20|19053.65|18933.65|19051.67|18931.67|19053.92|18933.92|19051.67|18931.67|10
1640894670000|2021-12-30 20:04:30|19051.98|18931.98|19046.13|18926.13|19051.98|18931.98|19046.13|18926.13|9
1640894680000|2021-12-30 20:04:40|19046.19|18926.19|19041.7|18921.7|19046.31|18926.31|19041.7|18921.7|10
1640894690000|2021-12-30 20:04:50|19041.77|18921.77|19039.9|18919.9|19041.97|18921.97|19039.9|18919.9|10
1640894700000|2021-12-30 20:05:00|19039.92|18919.92|19037.33|18917.33|19039.92|18919.92|19037.33|18917.33|10
1640894710000|2021-12-30 20:05:10|19036.77|18916.77|19038.48|18918.48|19038.48|18918.48|19036.75|18916.75|9
1640894720000|2021-12-30 20:05:20|19038.58|18918.58|19040.76|18920.76|19040.76|18920.76|19038.58|18918.58|10
1640894730000|2021-12-30 20:05:30|19040.59|18920.59|19042.18|18922.18|19042.18|18922.18|19039.54|18919.54|8
1640894740000|2021-12-30 20:05:40|19042.1|18922.1|19044.66|18924.66|19044.83|18924.83|19042.1|18922.1|9
1640894750000|2021-12-30 20:05:50|19044.96|18924.96|19048.76|18928.76|19048.76|18928.76|19044.96|18924.96|10
1640894760000|2021-12-30 20:06:00|19048.14|18928.14|19050.2|18930.2|19050.4|18930.4|19048.14|18928.14|9
1640894770000|2021-12-30 20:06:10|19050.92|18930.92|19052.07|18932.07|19052.32|18932.32|19050.92|18930.92|10
1640894780000|2021-12-30 20:06:20|19052.41|18932.41|19051.32|18931.32|19052.55|18932.55|19051.32|18931.32|10
1640894790000|2021-12-30 20:06:30|19050.67|18930.67|19053.33|18933.33|19053.33|18933.33|19049.7|18929.7|10
1640894800000|2021-12-30 20:06:40|19053.05|18933.05|19052.37|18932.37|19053.05|18933.05|19052.33|18932.33|10
1640894810000|2021-12-30 20:06:50|19052.43|18932.43|19049.7|18929.7|19052.43|18932.43|19049.7|18929.7|9
1640894820000|2021-12-30 20:07:00|19049.65|18929.65|19045.73|18925.73|19049.65|18929.65|19045.54|18925.54|10
1640894830000|2021-12-30 20:07:10|19045.44|18925.44|19045|18925|19045.88|18925.88|19044.99|18924.99|10
1640894840000|2021-12-30 20:07:20|19044.79|18924.79|19047.02|18927.02|19047.02|18927.02|19044.55|18924.55|10
1640894850000|2021-12-30 20:07:30|19047.08|18927.08|19048.87|18928.87|19048.87|18928.87|19047.05|18927.05|10
1640894860000|2021-12-30 20:07:40|19048.75|18928.75|19050.74|18930.74|19050.74|18930.74|19048.75|18928.75|10
1640894870000|2021-12-30 20:07:50|19050.61|18930.61|19050.4|18930.4|19050.88|18930.88|19050.37|18930.37|9
1640894880000|2021-12-30 20:08:00|19050.12|18930.12|19049.11|18929.11|19050.26|18930.26|19049.05|18929.05|10
1640894890000|2021-12-30 20:08:10|19049.01|18929.01|19049.3|18929.3|19049.41|18929.41|19049.01|18929.01|9
1640894900000|2021-12-30 20:08:20|19049.42|18929.42|19050.01|18930.01|19050.01|18930.01|19049.27|18929.27|9
1640894910000|2021-12-30 20:08:30|19050.09|18930.09|19051.27|18931.27|19051.27|18931.27|19050.09|18930.09|9
1640894920000|2021-12-30 20:08:40|19051.16|18931.16|19051.92|18931.92|19052.39|18932.39|19051.16|18931.16|9
1640894930000|2021-12-30 20:08:50|19051.53|18931.53|19051.27|18931.27|19051.89|18931.89|19051.27|18931.27|9
1640894940000|2021-12-30 20:09:00|19051.52|18931.52|19050.25|18930.25|19051.59|18931.59|19050.25|18930.25|9
1640894950000|2021-12-30 20:09:10|19049.27|18929.27|19050.46|18930.46|19050.46|18930.46|19049.27|18929.27|9
1640894960000|2021-12-30 20:09:20|19050.36|18930.36|19047.59|18927.59|19050.36|18930.36|19047.59|18927.59|10
1640894970000|2021-12-30 20:09:30|19047.35|18927.35|19045.92|18925.92|19047.35|18927.35|19045.92|18925.92|10
1640894980000|2021-12-30 20:09:40|19045.8|18925.8|19043.99|18923.99|19045.8|18925.8|19043.99|18923.99|10
1640894990000|2021-12-30 20:09:50|19044.09|18924.09|19044.7|18924.7|19045.12|18925.12|19044.05|18924.05|10
1640895000000|2021-12-30 20:10:00|19044.47|18924.47|19045.46|18925.46|19045.46|18925.46|19043.88|18923.88|10
1640895010000|2021-12-30 20:10:10|19045.62|18925.62|19044.82|18924.82|19045.79|18925.79|19044.78|18924.78|10
1640895020000|2021-12-30 20:10:20|19044.84|18924.84|19044.26|18924.26|19045.04|18925.04|19044.16|18924.16|8
1640895030000|2021-12-30 20:10:30|19043.92|18923.92|19046.39|18926.39|19046.39|18926.39|19043.83|18923.83|10
1640895040000|2021-12-30 20:10:40|19048.28|18928.28|19051.32|18931.32|19051.53|18931.53|19048.21|18928.21|10
1640895050000|2021-12-30 20:10:50|19051.41|18931.41|19051.49|18931.49|19051.63|18931.63|19051.29|18931.29|10
1640895060000|2021-12-30 20:11:00|19051.37|18931.37|19053.73|18933.73|19054.09|18934.09|19051.37|18931.37|9
1640895070000|2021-12-30 20:11:10|19053.54|18933.54|19052.41|18932.41|19053.54|18933.54|19052.41|18932.41|10
1640895080000|2021-12-30 20:11:20|19052.63|18932.63|19053.33|18933.33|19053.37|18933.37|19052.63|18932.63|10
1640895090000|2021-12-30 20:11:30|19052.62|18932.62|19052.5|18932.5|19052.62|18932.62|19052.16|18932.16|9
1640895100000|2021-12-30 20:11:40|19052.51|18932.51|19052.48|18932.48|19053.17|18933.17|19052.31|18932.31|10
1640895110000|2021-12-30 20:11:50|19052.55|18932.55|19052.14|18932.14|19052.59|18932.59|19052.14|18932.14|10
1640895120000|2021-12-30 20:12:00|19052.1|18932.1|19052.11|18932.11|19053.06|18933.06|19051.96|18931.96|10
1640895130000|2021-12-30 20:12:10|19052.85|18932.85|19053.41|18933.41|19054.22|18934.22|19052.85|18932.85|9
1640895140000|2021-12-30 20:12:20|19052.7|18932.7|19052.94|18932.94|19052.96|18932.96|19052.42|18932.42|10
1640895150000|2021-12-30 20:12:30|19053|18933|19053.9|18933.9|19054.22|18934.22|19053|18933|10
1640895160000|2021-12-30 20:12:40|19053.88|18933.88|19055.06|18935.06|19055.43|18935.43|19053.88|18933.88|10
1640895170000|2021-12-30 20:12:50|19055.52|18935.52|19055.56|18935.56|19055.66|18935.66|19055.27|18935.27|9
1640895180000|2021-12-30 20:13:00|19055.54|18935.54|19056.51|18936.51|19056.57|18936.57|19055.4|18935.4|9
1640895190000|2021-12-30 20:13:10|19056.74|18936.74|19055.17|18935.17|19057.06|18937.06|19055.17|18935.17|10
1640895200000|2021-12-30 20:13:20|19055.03|18935.03|19052.32|18932.32|19055.03|18935.03|19052.32|18932.32|9
1640895210000|2021-12-30 20:13:30|19051.83|18931.83|19049.02|18929.02|19051.83|18931.83|19049.02|18929.02|9
1640895220000|2021-12-30 20:13:40|19049.06|18929.06|19049.07|18929.07|19049.53|18929.53|19048.75|18928.75|10
1640895230000|2021-12-30 20:13:50|19048.72|18928.72|19049.05|18929.05|19049.4|18929.4|19048.72|18928.72|10
1640895240000|2021-12-30 20:14:00|19048.87|18928.87|19047.28|18927.28|19048.88|18928.88|19047.28|18927.28|10
1640895250000|2021-12-30 20:14:10|19047.24|18927.24|19044.95|18924.95|19047.24|18927.24|19044.84|18924.84|9
1640895260000|2021-12-30 20:14:20|19044.97|18924.97|19041.9|18921.9|19044.97|18924.97|19041.9|18921.9|10
1640895270000|2021-12-30 20:14:30|19042.06|18922.06|19040.66|18920.66|19042.24|18922.24|19040.66|18920.66|10
1640895280000|2021-12-30 20:14:40|19040.01|18920.01|19039.28|18919.28|19040.15|18920.15|19039.13|18919.13|9
1640895290000|2021-12-30 20:14:50|19039.27|18919.27|19038.76|18918.76|19039.32|18919.32|19038.63|18918.63|9
1640895300000|2021-12-30 20:15:00|19038.88|18918.88|19041.18|18921.18|19041.18|18921.18|19038.88|18918.88|10
1640895310000|2021-12-30 20:15:10|19041.28|18921.28|19044.13|18924.13|19044.13|18924.13|19041.21|18921.21|10
1640895320000|2021-12-30 20:15:20|19044.93|18924.93|19046.98|18926.98|19046.98|18926.98|19044.93|18924.93|10
1640895330000|2021-12-30 20:15:30|19047.82|18927.82|19047.73|18927.73|19048.23|18928.23|19047.73|18927.73|9
1640895340000|2021-12-30 20:15:40|19047.18|18927.18|19046.11|18926.11|19047.18|18927.18|19045.94|18925.94|8
1640895350000|2021-12-30 20:15:50|19046.27|18926.27|19047.64|18927.64|19047.68|18927.68|19046.27|18926.27|9
1640895360000|2021-12-30 20:16:00|19047.62|18927.62|19048.37|18928.37|19048.42|18928.42|19047.6|18927.6|10
1640895370000|2021-12-30 20:16:10|19048.63|18928.63|19048.93|18928.93|19049.36|18929.36|19048.63|18928.63|9
1640895380000|2021-12-30 20:16:20|19049.19|18929.19|19055.19|18935.19|19055.19|18935.19|19049.19|18929.19|10
1640895390000|2021-12-30 20:16:30|19055.57|18935.57|19063.57|18943.57|19063.57|18943.57|19055.57|18935.57|10
1640895400000|2021-12-30 20:16:40|19063.51|18943.51|19066.85|18946.85|19067.29|18947.29|19063.51|18943.51|10
1640895410000|2021-12-30 20:16:50|19066.83|18946.83|19068.88|18948.88|19068.88|18948.88|19066.68|18946.68|10
1640895420000|2021-12-30 20:17:00|19068.82|18948.82|19069.27|18949.27|19069.27|18949.27|19068.12|18948.12|10
1640895430000|2021-12-30 20:17:10|19069.17|18949.17|19069.2|18949.2|19069.67|18949.67|19068.87|18948.87|10
1640895440000|2021-12-30 20:17:20|19069.6|18949.6|19070.5|18950.5|19070.5|18950.5|19069.6|18949.6|8
1640895450000|2021-12-30 20:17:30|19070.37|18950.37|19069.32|18949.32|19070.4|18950.4|19069.32|18949.32|10
1640895460000|2021-12-30 20:17:40|19069.07|18949.07|19067.32|18947.32|19069.6|18949.6|19067.32|18947.32|10
1640895470000|2021-12-30 20:17:50|19067.36|18947.36|19068.16|18948.16|19068.16|18948.16|19067.32|18947.32|8
1640895480000|2021-12-30 20:18:00|19068.03|18948.03|19068.4|18948.4|19068.78|18948.78|19068.03|18948.03|9
1640895490000|2021-12-30 20:18:10|19068.09|18948.09|19069.31|18949.31|19069.31|18949.31|19067.98|18947.98|7
1640895500000|2021-12-30 20:18:20|19069.3|18949.3|19069.45|18949.45|19069.49|18949.49|19069.3|18949.3|5
1640895510000|2021-12-30 20:18:30|19069.46|18949.46|19068.36|18948.36|19069.46|18949.46|19068.34|18948.34|9
1640895520000|2021-12-30 20:18:40|19068.23|18948.23|19069.2|18949.2|19069.5|18949.5|19068.23|18948.23|8
1640895530000|2021-12-30 20:18:50|19069.5|18949.5|19070.73|18950.73|19070.75|18950.75|19069.5|18949.5|9
1640895540000|2021-12-30 20:19:00|19069.91|18949.91|19070.05|18950.05|19070.28|18950.28|19069.91|18949.91|10
1640895550000|2021-12-30 20:19:10|19070.63|18950.63|19073.41|18953.41|19073.41|18953.41|19070.63|18950.63|10
1640895560000|2021-12-30 20:19:20|19074.07|18954.07|19075.44|18955.44|19075.5|18955.5|19074.07|18954.07|10
1640895570000|2021-12-30 20:19:30|19075.41|18955.41|19075.2|18955.2|19076.31|18956.31|19075.2|18955.2|10
1640895580000|2021-12-30 20:19:40|19075.55|18955.55|19078.88|18958.88|19078.88|18958.88|19075.47|18955.47|9
1640895590000|2021-12-30 20:19:50|19079.06|18959.06|19079.55|18959.55|19079.92|18959.92|19079.06|18959.06|10
1640895600000|2021-12-30 20:20:00|19079.58|18959.58|19080.31|18960.31|19080.31|18960.31|19078.96|18958.96|10
1640895610000|2021-12-30 20:20:10|19081.27|18961.27|19089.57|18969.57|19089.72|18969.72|19080.56|18960.56|10
1640895620000|2021-12-30 20:20:20|19090.62|18970.62|19092.04|18972.04|19092.2|18972.2|19090.23|18970.23|10
1640895630000|2021-12-30 20:20:30|19092.14|18972.14|19093.4|18973.4|19093.74|18973.74|19092.14|18972.14|10
1640895640000|2021-12-30 20:20:40|19093.78|18973.78|19094.77|18974.77|19094.77|18974.77|19093.75|18973.75|10
1640895650000|2021-12-30 20:20:50|19094.23|18974.23|19100.42|18980.42|19100.78|18980.78|19094.23|18974.23|10
1640895660000|2021-12-30 20:21:00|19100.39|18980.39|19103.5|18983.5|19103.68|18983.68|19100.34|18980.34|9
1640895670000|2021-12-30 20:21:10|19102.53|18982.53|19103.05|18983.05|19104.4|18984.4|19102.53|18982.53|9
1640895680000|2021-12-30 20:21:20|19102.66|18982.66|19104.32|18984.32|19104.32|18984.32|19102.53|18982.53|10
1640895690000|2021-12-30 20:21:30|19104.94|18984.94|19110.71|18990.71|19110.71|18990.71|19104.94|18984.94|10
1640895700000|2021-12-30 20:21:40|19111.02|18991.02|19113.36|18993.36|19113.36|18993.36|19111.02|18991.02|10
1640895710000|2021-12-30 20:21:50|19113.42|18993.42|19114.59|18994.59|19114.72|18994.72|19113.42|18993.42|10
1640895720000|2021-12-30 20:22:00|19114.56|18994.56|19113.07|18993.07|19114.56|18994.56|19113.07|18993.07|10
1640895730000|2021-12-30 20:22:10|19113.12|18993.12|19112.56|18992.56|19113.12|18993.12|19112.56|18992.56|10
1640895740000|2021-12-30 20:22:20|19112.69|18992.69|19112.41|18992.41|19112.91|18992.91|19112.29|18992.29|9
1640895750000|2021-12-30 20:22:30|19112.61|18992.61|19112.26|18992.26|19112.9|18992.9|19112.26|18992.26|10
1640895760000|2021-12-30 20:22:40|19111.97|18991.97|19112.47|18992.47|19112.63|18992.63|19111.76|18991.76|9
1640895770000|2021-12-30 20:22:50|19113.09|18993.09|19110.81|18990.81|19113.09|18993.09|19110.81|18990.81|8
1640895780000|2021-12-30 20:23:00|19110.05|18990.05|19108.31|18988.31|19110.05|18990.05|19107.83|18987.83|10
1640895790000|2021-12-30 20:23:10|19107.49|18987.49|19107.44|18987.44|19108.22|18988.22|19107.38|18987.38|9
1640895800000|2021-12-30 20:23:20|19107.46|18987.46|19106.97|18986.97|19107.82|18987.82|19106.97|18986.97|9
1640895810000|2021-12-30 20:23:30|19106.73|18986.73|19107.24|18987.24|19107.35|18987.35|19106.46|18986.46|8
1640895820000|2021-12-30 20:23:40|19107.46|18987.46|19105.95|18985.95|19107.46|18987.46|19105.95|18985.95|8
1640895830000|2021-12-30 20:23:50|19105.78|18985.78|19106.89|18986.89|19107.13|18987.13|19105.52|18985.52|10
1640895840000|2021-12-30 20:24:00|19106.95|18986.95|19107.77|18987.77|19107.99|18987.99|19106.85|18986.85|10
1640895850000|2021-12-30 20:24:10|19108.14|18988.14|19105.74|18985.74|19108.4|18988.4|19105.71|18985.71|10
1640895860000|2021-12-30 20:24:20|19105.26|18985.26|19102.31|18982.31|19105.26|18985.26|19102.31|18982.31|9
1640895870000|2021-12-30 20:24:30|19101.96|18981.96|19099.88|18979.88|19101.96|18981.96|19099.88|18979.88|10
1640895880000|2021-12-30 20:24:40|19100.05|18980.05|19098.86|18978.86|19100.05|18980.05|19098.82|18978.82|10
1640895890000|2021-12-30 20:24:50|19098.05|18978.05|19096.82|18976.82|19098.05|18978.05|19096.82|18976.82|9
1640895900000|2021-12-30 20:25:00|19096.81|18976.81|19098.31|18978.31|19098.79|18978.79|19096.81|18976.81|10
1640895910000|2021-12-30 20:25:10|19098.23|18978.23|19098.25|18978.25|19098.93|18978.93|19098.23|18978.23|8
1640895920000|2021-12-30 20:25:20|19097.12|18977.12|19097.48|18977.48|19097.48|18977.48|19096.9|18976.9|9
1640895930000|2021-12-30 20:25:30|19097.31|18977.31|19098.15|18978.15|19098.42|18978.42|19097.31|18977.31|10
1640895940000|2021-12-30 20:25:40|19098.3|18978.3|19098.03|18978.03|19098.99|18978.99|19098.03|18978.03|10
1640895950000|2021-12-30 20:25:50|19098.02|18978.02|19099.25|18979.25|19099.55|18979.55|19097.51|18977.51|10
1640895960000|2021-12-30 20:26:00|19099.35|18979.35|19098.66|18978.66|19099.94|18979.94|19098.46|18978.46|10
1640895970000|2021-12-30 20:26:10|19098.39|18978.39|19097.95|18977.95|19098.59|18978.59|19097.95|18977.95|10
1640895980000|2021-12-30 20:26:20|19097.29|18977.29|19097.48|18977.48|19097.58|18977.58|19097.11|18977.11|10
1640895990000|2021-12-30 20:26:30|19097.8|18977.8|19098.63|18978.63|19098.63|18978.63|19097.8|18977.8|9
1640896000000|2021-12-30 20:26:40|19099.02|18979.02|19101.49|18981.49|19101.49|18981.49|19099.02|18979.02|10
1640896010000|2021-12-30 20:26:50|19102.06|18982.06|19102.43|18982.43|19102.61|18982.61|19102.06|18982.06|10
1640896020000|2021-12-30 20:27:00|19102.13|18982.13|19101.72|18981.72|19102.33|18982.33|19101.72|18981.72|10
1640896030000|2021-12-30 20:27:10|19101.47|18981.47|19100.59|18980.59|19101.77|18981.77|19100.59|18980.59|10
1640896040000|2021-12-30 20:27:20|19100.89|18980.89|19101.74|18981.74|19101.74|18981.74|19100.89|18980.89|10
1640896050000|2021-12-30 20:27:30|19101.56|18981.56|19099.87|18979.87|19101.62|18981.62|19099.68|18979.68|10
1640896060000|2021-12-30 20:27:40|19099.96|18979.96|19100.52|18980.52|19100.52|18980.52|19099.73|18979.73|9
1640896070000|2021-12-30 20:27:50|19101.45|18981.45|19101.41|18981.41|19102.94|18982.94|19101.41|18981.41|10
1640896080000|2021-12-30 20:28:00|19101.24|18981.24|19101.39|18981.39|19101.77|18981.77|19101.24|18981.24|9
1640896090000|2021-12-30 20:28:10|19101.6|18981.6|19099.62|18979.62|19101.93|18981.93|19099.62|18979.62|10
1640896100000|2021-12-30 20:28:20|19099.45|18979.45|19095.53|18975.53|19099.45|18979.45|19095.53|18975.53|9
1640896110000|2021-12-30 20:28:30|19094.6|18974.6|19090.13|18970.13|19094.6|18974.6|19090.13|18970.13|10
1640896120000|2021-12-30 20:28:40|19089.9|18969.9|19079.65|18959.65|19089.9|18969.9|19079.65|18959.65|10
1640896130000|2021-12-30 20:28:50|19078.33|18958.33|19075.9|18955.9|19078.59|18958.59|19075.9|18955.9|10
1640896140000|2021-12-30 20:29:00|19075.98|18955.98|19075.56|18955.56|19076.22|18956.22|19075.56|18955.56|10
1640896150000|2021-12-30 20:29:10|19075.75|18955.75|19078.14|18958.14|19078.2|18958.2|19075.75|18955.75|10
1640896160000|2021-12-30 20:29:20|19078.34|18958.34|19079.41|18959.41|19079.41|18959.41|19078.07|18958.07|10
1640896170000|2021-12-30 20:29:30|19079.42|18959.42|19080.44|18960.44|19080.44|18960.44|19079.42|18959.42|10
1640896180000|2021-12-30 20:29:40|19080.48|18960.48|19080.42|18960.42|19081.01|18961.01|19080.42|18960.42|9
1640896190000|2021-12-30 20:29:50|19080.56|18960.56|19079.89|18959.89|19080.56|18960.56|19079.57|18959.57|9
1640896200000|2021-12-30 20:30:00|19080.21|18960.21|19076.25|18956.25|19080.31|18960.31|19076.25|18956.25|10
1640896210000|2021-12-30 20:30:10|19075.13|18955.13|19072.43|18952.43|19075.13|18955.13|19072.43|18952.43|8
1640896220000|2021-12-30 20:30:20|19072.3|18952.3|19073.48|18953.48|19073.48|18953.48|19071.37|18951.37|9
1640896230000|2021-12-30 20:30:30|19073.42|18953.42|19076.2|18956.2|19076.2|18956.2|19073.26|18953.26|10
1640896240000|2021-12-30 20:30:40|19076.6|18956.6|19079.64|18959.64|19079.64|18959.64|19076.6|18956.6|10
1640896250000|2021-12-30 20:30:50|19079.79|18959.79|19086.37|18966.37|19086.37|18966.37|19079.15|18959.15|10
1640896260000|2021-12-30 20:31:00|19088.44|18968.44|19093.26|18973.26|19093.44|18973.44|19088.44|18968.44|10
1640896270000|2021-12-30 20:31:10|19093.83|18973.83|19093.9|18973.9|19094.54|18974.54|19093.61|18973.61|10
1640896280000|2021-12-30 20:31:20|19093.74|18973.74|19095.22|18975.22|19095.49|18975.49|19093.74|18973.74|9
1640896290000|2021-12-30 20:31:30|19094.88|18974.88|19094.4|18974.4|19095.8|18975.8|19094.4|18974.4|10
1640896300000|2021-12-30 20:31:40|19094.2|18974.2|19092.98|18972.98|19094.2|18974.2|19092.98|18972.98|10
1640896310000|2021-12-30 20:31:50|19093.01|18973.01|19093.42|18973.42|19093.45|18973.45|19092.81|18972.81|8
1640896320000|2021-12-30 20:32:00|19093.77|18973.77|19094.77|18974.77|19094.85|18974.85|19093.77|18973.77|9
1640896330000|2021-12-30 20:32:10|19094.76|18974.76|19094.02|18974.02|19095.28|18975.28|19094.02|18974.02|10
1640896340000|2021-12-30 20:32:20|19094.14|18974.14|19094.57|18974.57|19094.57|18974.57|19093.89|18973.89|10
1640896350000|2021-12-30 20:32:30|19094.67|18974.67|19093.34|18973.34|19094.67|18974.67|19093.34|18973.34|9
1640896360000|2021-12-30 20:32:40|19092.84|18972.84|19092.71|18972.71|19092.87|18972.87|19092.32|18972.32|10
1640896370000|2021-12-30 20:32:50|19092.93|18972.93|19093.1|18973.1|19093.16|18973.16|19092.56|18972.56|10
1640896380000|2021-12-30 20:33:00|19093.26|18973.26|19093.83|18973.83|19093.85|18973.85|19092.53|18972.53|10
1640896390000|2021-12-30 20:33:10|19094.24|18974.24|19093.55|18973.55|19094.36|18974.36|19093.55|18973.55|10
1640896400000|2021-12-30 20:33:20|19093.63|18973.63|19093.15|18973.15|19094.09|18974.09|19093.15|18973.15|8
1640896410000|2021-12-30 20:33:30|19093.25|18973.25|19095.14|18975.14|19095.14|18975.14|19093.25|18973.25|10
1640896420000|2021-12-30 20:33:40|19095.37|18975.37|19095.85|18975.85|19096.16|18976.16|19095.37|18975.37|9
1640896430000|2021-12-30 20:33:50|19095.17|18975.17|19090.83|18970.83|19095.17|18975.17|19090.83|18970.83|10
1640896440000|2021-12-30 20:34:00|19090.57|18970.57|19088.16|18968.16|19090.73|18970.73|19088.16|18968.16|10
1640896450000|2021-12-30 20:34:10|19087.19|18967.19|19083.99|18963.99|19087.19|18967.19|19083.99|18963.99|9
1640896460000|2021-12-30 20:34:20|19084.08|18964.08|19083.06|18963.06|19084.39|18964.39|19083|18963|9
1640896470000|2021-12-30 20:34:30|19082.76|18962.76|19075.57|18955.57|19082.76|18962.76|19075.57|18955.57|10
1640896480000|2021-12-30 20:34:40|19075.21|18955.21|19068.62|18948.62|19075.21|18955.21|19067|18947|9
1640896490000|2021-12-30 20:34:50|19067.69|18947.69|19063.19|18943.19|19067.69|18947.69|19063.15|18943.15|10
1640896500000|2021-12-30 20:35:00|19062.82|18942.82|19059.8|18939.8|19062.82|18942.82|19059.24|18939.24|9
1640896510000|2021-12-30 20:35:10|19059.63|18939.63|19058.47|18938.47|19059.97|18939.97|19058.47|18938.47|10
1640896520000|2021-12-30 20:35:20|19057.7|18937.7|19055.28|18935.28|19057.7|18937.7|19055.09|18935.09|10
1640896530000|2021-12-30 20:35:30|19055.53|18935.53|19055.02|18935.02|19055.53|18935.53|19054.8|18934.8|10
1640896540000|2021-12-30 20:35:40|19054.71|18934.71|19053.93|18933.93|19055.51|18935.51|19053.93|18933.93|10
1640896550000|2021-12-30 20:35:50|19053.22|18933.22|19048.05|18928.05|19053.22|18933.22|19048.05|18928.05|10
1640896560000|2021-12-30 20:36:00|19047.93|18927.93|19044.46|18924.46|19047.93|18927.93|19044.46|18924.46|10
1640896570000|2021-12-30 20:36:10|19044.19|18924.19|19044.69|18924.69|19044.69|18924.69|19043.11|18923.11|10
1640896580000|2021-12-30 20:36:20|19044.93|18924.93|19043.19|18923.19|19045.19|18925.19|19043.19|18923.19|9
1640896590000|2021-12-30 20:36:30|19043.31|18923.31|19043.33|18923.33|19043.7|18923.7|19042.61|18922.61|10
1640896600000|2021-12-30 20:36:40|19043.55|18923.55|19044.53|18924.53|19044.53|18924.53|19043.45|18923.45|8
1640896610000|2021-12-30 20:36:50|19044.56|18924.56|19044.57|18924.57|19045.24|18925.24|19044.45|18924.45|10
1640896620000|2021-12-30 20:37:00|19046.21|18926.21|19046.86|18926.86|19046.92|18926.92|19045.83|18925.83|9
1640896630000|2021-12-30 20:37:10|19046.77|18926.77|19044.8|18924.8|19046.89|18926.89|19044.46|18924.46|10
1640896640000|2021-12-30 20:37:20|19045.02|18925.02|19044.62|18924.62|19045.47|18925.47|19044.62|18924.62|10
1640896650000|2021-12-30 20:37:30|19044.36|18924.36|19042.11|18922.11|19044.36|18924.36|19041.89|18921.89|10
1640896660000|2021-12-30 20:37:40|19041.92|18921.92|19041.91|18921.91|19042.8|18922.8|19041.03|18921.03|10
1640896670000|2021-12-30 20:37:50|19041.57|18921.57|19042.18|18922.18|19042.49|18922.49|19041.29|18921.29|9
1640896680000|2021-12-30 20:38:00|19041.8|18921.8|19041.31|18921.31|19041.8|18921.8|19041.2|18921.2|8
1640896690000|2021-12-30 20:38:10|19041.49|18921.49|19041.36|18921.36|19041.64|18921.64|19041.01|18921.01|10
1640896700000|2021-12-30 20:38:20|19041.22|18921.22|19040.34|18920.34|19041.22|18921.22|19040.06|18920.06|10
1640896710000|2021-12-30 20:38:30|19038.65|18918.65|19036.08|18916.08|19038.65|18918.65|19036.08|18916.08|10
1640896720000|2021-12-30 20:38:40|19035.05|18915.05|19033.71|18913.71|19035.05|18915.05|19033.71|18913.71|10
1640896730000|2021-12-30 20:38:50|19033.54|18913.54|19032.38|18912.38|19033.54|18913.54|19032.38|18912.38|10
1640896740000|2021-12-30 20:39:00|19033.18|18913.18|19033.15|18913.15|19033.6|18913.6|19032.73|18912.73|10
1640896750000|2021-12-30 20:39:10|19033.6|18913.6|19031.47|18911.47|19033.6|18913.6|19031.47|18911.47|10
1640896760000|2021-12-30 20:39:20|19031.7|18911.7|19030.67|18910.67|19031.72|18911.72|19030.67|18910.67|10
1640896770000|2021-12-30 20:39:30|19030.19|18910.19|19028.65|18908.65|19030.52|18910.52|19028.65|18908.65|10
1640896780000|2021-12-30 20:39:40|19028.28|18908.28|19025.99|18905.99|19028.8|18908.8|19025.99|18905.99|10
1640896790000|2021-12-30 20:39:50|19025.94|18905.94|19025.47|18905.47|19025.94|18905.94|19024.36|18904.36|10
1640896800000|2021-12-30 20:40:00|19025.82|18905.82|19025.72|18905.72|19026.58|18906.58|19025.55|18905.55|10
1640896810000|2021-12-30 20:40:10|19025.61|18905.61|19027.27|18907.27|19027.27|18907.27|19025.61|18905.61|10
1640896820000|2021-12-30 20:40:20|19027.94|18907.94|19028.02|18908.02|19028.76|18908.76|19027.94|18907.94|10
1640896830000|2021-12-30 20:40:30|19028.15|18908.15|19027.34|18907.34|19028.29|18908.29|19027.25|18907.25|10
1640896840000|2021-12-30 20:40:40|19027.55|18907.55|19027.77|18907.77|19027.77|18907.77|19027.55|18907.55|8
1640896850000|2021-12-30 20:40:50|19027.89|18907.89|19028.21|18908.21|19028.22|18908.22|19027.89|18907.89|8
1640896860000|2021-12-30 20:41:00|19028.14|18908.14|19024.3|18904.3|19028.14|18908.14|19024.3|18904.3|10
1640896870000|2021-12-30 20:41:10|19023.33|18903.33|19017.52|18897.52|19023.33|18903.33|19017.52|18897.52|10
1640896880000|2021-12-30 20:41:20|19017.42|18897.42|19013.51|18893.51|19017.42|18897.42|19013.51|18893.51|10
1640896890000|2021-12-30 20:41:30|19013.31|18893.31|19011.9|18891.9|19013.31|18893.31|19011.9|18891.9|9
1640896900000|2021-12-30 20:41:40|19012.07|18892.07|19010.57|18890.57|19013.28|18893.28|19010.57|18890.57|10
1640896910000|2021-12-30 20:41:50|19010.53|18890.53|19010.51|18890.51|19010.53|18890.53|19009.82|18889.82|9
1640896920000|2021-12-30 20:42:00|19010.39|18890.39|19008.44|18888.44|19010.39|18890.39|19008.44|18888.44|10
1640896930000|2021-12-30 20:42:10|19005.83|18885.83|19001.18|18881.18|19005.83|18885.83|19001.18|18881.18|10
1640896940000|2021-12-30 20:42:20|19001.32|18881.32|18984.97|18864.97|19001.32|18881.32|18984.97|18864.97|9
1640896950000|2021-12-30 20:42:30|18982.97|18862.97|18977.36|18857.36|18983.29|18863.29|18977.01|18857.01|10
1640896960000|2021-12-30 20:42:40|18977.04|18857.04|18971.85|18851.85|18977.04|18857.04|18971.85|18851.85|10
1640896970000|2021-12-30 20:42:50|18971.62|18851.62|18964.94|18844.94|18971.62|18851.62|18964.94|18844.94|10
1640896980000|2021-12-30 20:43:00|18964.07|18844.07|18959.67|18839.67|18964.15|18844.15|18959.67|18839.67|9
1640896990000|2021-12-30 20:43:10|18959.98|18839.98|18963.49|18843.49|18963.49|18843.49|18959.98|18839.98|10
1640897000000|2021-12-30 20:43:20|18963.07|18843.07|18966.98|18846.98|18966.98|18846.98|18963.07|18843.07|9
1640897010000|2021-12-30 20:43:30|18965.65|18845.65|18969.58|18849.58|18969.58|18849.58|18965.65|18845.65|10
1640897020000|2021-12-30 20:43:40|18969.71|18849.71|18972.17|18852.17|18972.91|18852.91|18969.71|18849.71|10
1640897030000|2021-12-30 20:43:50|18972.96|18852.96|18975.66|18855.66|18976.2|18856.2|18972.58|18852.58|10
1640897040000|2021-12-30 20:44:00|18975.55|18855.55|18973.44|18853.44|18975.68|18855.68|18973.06|18853.06|9
1640897050000|2021-12-30 20:44:10|18973.19|18853.19|18973.46|18853.46|18974.31|18854.31|18972.43|18852.43|10
1640897060000|2021-12-30 20:44:20|18973.44|18853.44|18977.45|18857.45|18977.45|18857.45|18972.69|18852.69|10
1640897070000|2021-12-30 20:44:30|18977.93|18857.93|18975.99|18855.99|18978.27|18858.27|18975.99|18855.99|10
1640897080000|2021-12-30 20:44:40|18975.47|18855.47|18975.21|18855.21|18975.47|18855.47|18974.9|18854.9|10
1640897090000|2021-12-30 20:44:50|18975.26|18855.26|18975.27|18855.27|18975.42|18855.42|18975.23|18855.23|9
1640897100000|2021-12-30 20:45:00|18975.12|18855.12|18976|18856|18976|18856|18974.93|18854.93|10
1640897110000|2021-12-30 20:45:10|18976.01|18856.01|18973.81|18853.81|18976.42|18856.42|18973.81|18853.81|10
1640897120000|2021-12-30 20:45:20|18973.43|18853.43|18972.23|18852.23|18973.43|18853.43|18972.12|18852.12|10
1640897130000|2021-12-30 20:45:30|18971.8|18851.8|18969.82|18849.82|18971.82|18851.82|18969.7|18849.7|9
1640897140000|2021-12-30 20:45:40|18969.7|18849.7|18966.66|18846.66|18969.95|18849.95|18966.66|18846.66|10
1640897150000|2021-12-30 20:45:50|18966.21|18846.21|18961.29|18841.29|18966.21|18846.21|18961.29|18841.29|10
1640897160000|2021-12-30 20:46:00|18960.9|18840.9|18956.51|18836.51|18960.9|18840.9|18956.51|18836.51|10
1640897170000|2021-12-30 20:46:10|18956.15|18836.15|18954.76|18834.76|18956.15|18836.15|18953.97|18833.97|9
1640897180000|2021-12-30 20:46:20|18954.3|18834.3|18956.25|18836.25|18956.25|18836.25|18954.3|18834.3|10
1640897190000|2021-12-30 20:46:30|18956.22|18836.22|18957.65|18837.65|18958.27|18838.27|18956.22|18836.22|10
1640897200000|2021-12-30 20:46:40|18957.5|18837.5|18957.34|18837.34|18957.5|18837.5|18956.85|18836.85|10
1640897210000|2021-12-30 20:46:50|18956.85|18836.85|18955.56|18835.56|18956.85|18836.85|18954.98|18834.98|10
1640897220000|2021-12-30 20:47:00|18955.68|18835.68|18956.93|18836.93|18957.16|18837.16|18955.68|18835.68|10
1640897230000|2021-12-30 20:47:10|18956.97|18836.97|18954.64|18834.64|18957.05|18837.05|18954.43|18834.43|9
1640897240000|2021-12-30 20:47:20|18954.52|18834.52|18954.53|18834.53|18954.54|18834.54|18954.44|18834.44|8
1640897250000|2021-12-30 20:47:30|18954.52|18834.52|18954.16|18834.16|18954.65|18834.65|18954.16|18834.16|9
1640897260000|2021-12-30 20:47:40|18954.4|18834.4|18953.34|18833.34|18954.4|18834.4|18952.69|18832.69|9
1640897270000|2021-12-30 20:47:50|18953.17|18833.17|18952.15|18832.15|18953.17|18833.17|18951.99|18831.99|10
1640897280000|2021-12-30 20:48:00|18952.43|18832.43|18951.49|18831.49|18953.3|18833.3|18951.28|18831.28|10
1640897290000|2021-12-30 20:48:10|18950.85|18830.85|18942.99|18822.99|18950.85|18830.85|18942.92|18822.92|10
1640897300000|2021-12-30 20:48:20|18942.2|18822.2|18938.21|18818.21|18942.2|18822.2|18938.21|18818.21|10
1640897310000|2021-12-30 20:48:30|18938.16|18818.16|18930.19|18810.19|18938.16|18818.16|18930.19|18810.19|10
1640897320000|2021-12-30 20:48:40|18929.23|18809.23|18913.25|18793.25|18929.23|18809.23|18913.25|18793.25|10
1640897330000|2021-12-30 20:48:50|18910.87|18790.87|18896.1|18776.1|18910.87|18790.87|18896.1|18776.1|10
1640897340000|2021-12-30 20:49:00|18896.08|18776.08|18894.48|18774.48|18896.08|18776.08|18893.48|18773.48|9
1640897350000|2021-12-30 20:49:10|18894.77|18774.77|18900.76|18780.76|18900.76|18780.76|18894.77|18774.77|10
1640897360000|2021-12-30 20:49:20|18901.66|18781.66|18904.45|18784.45|18905.51|18785.51|18901.66|18781.66|10
1640897370000|2021-12-30 20:49:30|18904.67|18784.67|18901.4|18781.4|18904.72|18784.72|18901.12|18781.12|10
1640897380000|2021-12-30 20:49:40|18898.99|18778.99|18898.64|18778.64|18899.51|18779.51|18898.13|18778.13|10
1640897390000|2021-12-30 20:49:50|18898.91|18778.91|18895.9|18775.9|18899.15|18779.15|18895.9|18775.9|9
1640897400000|2021-12-30 20:50:00|18893.98|18773.98|18887.17|18767.17|18894.61|18774.61|18887.17|18767.17|10
1640897410000|2021-12-30 20:50:10|18887.07|18767.07|18871.65|18751.65|18887.07|18767.07|18871.65|18751.65|10
1640897420000|2021-12-30 20:50:20|18871.9|18751.9|18865.14|18745.14|18871.9|18751.9|18864.71|18744.71|10
1640897430000|2021-12-30 20:50:30|18866.36|18746.36|18869.43|18749.43|18869.43|18749.43|18865.18|18745.18|10
1640897440000|2021-12-30 20:50:40|18869.16|18749.16|18875.36|18755.36|18875.36|18755.36|18869.16|18749.16|10
1640897450000|2021-12-30 20:50:50|18875.74|18755.74|18878.72|18758.72|18878.72|18758.72|18875.74|18755.74|10
1640897460000|2021-12-30 20:51:00|18879.42|18759.42|18883.59|18763.59|18883.85|18763.85|18878.91|18758.91|10
1640897470000|2021-12-30 20:51:10|18884.34|18764.34|18881.45|18761.45|18884.34|18764.34|18881.45|18761.45|10
1640897480000|2021-12-30 20:51:20|18881.2|18761.2|18877.89|18757.89|18881.2|18761.2|18877.66|18757.66|10
1640897490000|2021-12-30 20:51:30|18878.02|18758.02|18872.03|18752.03|18878.63|18758.63|18872.03|18752.03|10
1640897500000|2021-12-30 20:51:40|18871.68|18751.68|18869.41|18749.41|18871.68|18751.68|18868.58|18748.58|10
1640897510000|2021-12-30 20:51:50|18869.28|18749.28|18867.42|18747.42|18869.28|18749.28|18867.42|18747.42|10
1640897520000|2021-12-30 20:52:00|18867.09|18747.09|18866.01|18746.01|18867.4|18747.4|18865.87|18745.87|10
1640897530000|2021-12-30 20:52:10|18866.19|18746.19|18869.29|18749.29|18869.29|18749.29|18866.19|18746.19|10
1640897540000|2021-12-30 20:52:20|18870.24|18750.24|18874.73|18754.73|18874.73|18754.73|18870.24|18750.24|10
1640897550000|2021-12-30 20:52:30|18874.75|18754.75|18881.18|18761.18|18881.18|18761.18|18874.75|18754.75|10
1640897560000|2021-12-30 20:52:40|18882.51|18762.51|18891.15|18771.15|18891.15|18771.15|18882.51|18762.51|10
1640897570000|2021-12-30 20:52:50|18891.21|18771.21|18895.14|18775.14|18895.14|18775.14|18891.21|18771.21|10
1640897580000|2021-12-30 20:53:00|18895.13|18775.13|18891.43|18771.43|18895.47|18775.47|18891.43|18771.43|10
1640897590000|2021-12-30 20:53:10|18890.4|18770.4|18893.09|18773.09|18893.09|18773.09|18890.37|18770.37|10
1640897600000|2021-12-30 20:53:20|18893.13|18773.13|18894.39|18774.39|18894.39|18774.39|18893.13|18773.13|10
1640897610000|2021-12-30 20:53:30|18894.65|18774.65|18897.68|18777.68|18897.68|18777.68|18894.65|18774.65|10
1640897620000|2021-12-30 20:53:40|18897.58|18777.58|18897.29|18777.29|18897.87|18777.87|18896.85|18776.85|10
1640897630000|2021-12-30 20:53:50|18896.36|18776.36|18891.46|18771.46|18896.36|18776.36|18891.46|18771.46|10
1640897640000|2021-12-30 20:54:00|18891.26|18771.26|18890.56|18770.56|18891.26|18771.26|18889.6|18769.6|10
1640897650000|2021-12-30 20:54:10|18892.54|18772.54|18893.15|18773.15|18894.27|18774.27|18892.53|18772.53|10
1640897660000|2021-12-30 20:54:20|18893.09|18773.09|18890.95|18770.95|18893.45|18773.45|18890.52|18770.52|10
1640897670000|2021-12-30 20:54:30|18891.1|18771.1|18895.36|18775.36|18895.36|18775.36|18891.1|18771.1|10
1640897680000|2021-12-30 20:54:40|18895.63|18775.63|18896.52|18776.52|18897.09|18777.09|18895.26|18775.26|10
1640897690000|2021-12-30 20:54:50|18896.25|18776.25|18889.83|18769.83|18896.25|18776.25|18889.83|18769.83|10
1640897700000|2021-12-30 20:55:00|18890.26|18770.26|18890.8|18770.8|18891.57|18771.57|18890.24|18770.24|9
1640897710000|2021-12-30 20:55:10|18891.21|18771.21|18894.27|18774.27|18894.27|18774.27|18891.21|18771.21|10
1640897720000|2021-12-30 20:55:20|18893.97|18773.97|18894.79|18774.79|18895.59|18775.59|18893.63|18773.63|10
1640897730000|2021-12-30 20:55:30|18894.62|18774.62|18893.2|18773.2|18895.5|18775.5|18893.2|18773.2|10
1640897740000|2021-12-30 20:55:40|18892.64|18772.64|18886.95|18766.95|18892.64|18772.64|18886.95|18766.95|10
1640897750000|2021-12-30 20:55:50|18888.92|18768.92|18890.44|18770.44|18890.83|18770.83|18888.61|18768.61|10
1640897760000|2021-12-30 20:56:00|18890.23|18770.23|18892.31|18772.31|18892.4|18772.4|18890.23|18770.23|10
1640897770000|2021-12-30 20:56:10|18892.42|18772.42|18892.77|18772.77|18892.9|18772.9|18892.42|18772.42|10
1640897780000|2021-12-30 20:56:20|18892.7|18772.7|18891.7|18771.7|18892.75|18772.75|18891.7|18771.7|10
1640897790000|2021-12-30 20:56:30|18891.9|18771.9|18891.42|18771.42|18892.14|18772.14|18890.74|18770.74|10
1640897800000|2021-12-30 20:56:40|18891.75|18771.75|18890.97|18770.97|18892.02|18772.02|18890.58|18770.58|10
1640897810000|2021-12-30 20:56:50|18890.95|18770.95|18889.51|18769.51|18891.14|18771.14|18889.51|18769.51|10
1640897820000|2021-12-30 20:57:00|18889.59|18769.59|18888.87|18768.87|18890.01|18770.01|18888.58|18768.58|10
1640897830000|2021-12-30 20:57:10|18888.79|18768.79|18889.58|18769.58|18889.58|18769.58|18888.74|18768.74|9
1640897840000|2021-12-30 20:57:20|18889.36|18769.36|18886.49|18766.49|18889.36|18769.36|18886.49|18766.49|10
1640897850000|2021-12-30 20:57:30|18886.34|18766.34|18877|18757|18886.34|18766.34|18877|18757|10
1640897860000|2021-12-30 20:57:40|18877.02|18757.02|18870.62|18750.62|18877.02|18757.02|18870.43|18750.43|10
1640897870000|2021-12-30 20:57:50|18869.68|18749.68|18869.63|18749.63|18870.01|18750.01|18868.74|18748.74|10
1640897880000|2021-12-30 20:58:00|18869.56|18749.56|18870.37|18750.37|18870.78|18750.78|18869.34|18749.34|10
1640897890000|2021-12-30 20:58:10|18870.98|18750.98|18871.5|18751.5|18871.5|18751.5|18870.25|18750.25|10
1640897900000|2021-12-30 20:58:20|18871.55|18751.55|18869.82|18749.82|18871.55|18751.55|18869.5|18749.5|10
1640897910000|2021-12-30 20:58:30|18870.02|18750.02|18869.6|18749.6|18870.02|18750.02|18869.14|18749.14|10
1640897920000|2021-12-30 20:58:40|18869.52|18749.52|18872.05|18752.05|18872.05|18752.05|18869.52|18749.52|10
1640897930000|2021-12-30 20:58:50|18872.26|18752.26|18870.96|18750.96|18872.71|18752.71|18870.96|18750.96|10
1640897940000|2021-12-30 20:59:00|18872.07|18752.07|18875.84|18755.84|18875.84|18755.84|18872.07|18752.07|9
1640897950000|2021-12-30 20:59:10|18875.98|18755.98|18880.79|18760.79|18880.79|18760.79|18875.9|18755.9|10
1640897960000|2021-12-30 20:59:20|18881.44|18761.44|18875.55|18755.55|18881.44|18761.44|18875.55|18755.55|9
1640897970000|2021-12-30 20:59:30|18875.56|18755.56|18879.31|18759.31|18879.31|18759.31|18875.28|18755.28|10
1640897980000|2021-12-30 20:59:40|18880.19|18760.19|18894.18|18774.18|18894.18|18774.18|18880.19|18760.19|10
1640897990000|2021-12-30 20:59:50|18894.68|18774.68|18902.92|18782.92|18904.3|18784.3|18894.68|18774.68|10
1640898000000|2021-12-30 21:00:00|18904.64|18784.64|18912.08|18792.08|18912.08|18792.08|18904.64|18784.64|10
1640898010000|2021-12-30 21:00:10|18910.91|18790.91|18916.25|18796.25|18916.25|18796.25|18910.91|18790.91|10
1640898020000|2021-12-30 21:00:20|18916.75|18796.75|18922.05|18802.05|18922.05|18802.05|18916.75|18796.75|10
1640898030000|2021-12-30 21:00:30|18922.17|18802.17|18923.33|18803.33|18923.33|18803.33|18921.31|18801.31|10
1640898040000|2021-12-30 21:00:40|18923.48|18803.48|18927.14|18807.14|18927.14|18807.14|18923.48|18803.48|10
1640898050000|2021-12-30 21:00:50|18926.95|18806.95|18930.18|18810.18|18930.55|18810.55|18926.95|18806.95|10
1640898060000|2021-12-30 21:01:00|18930.37|18810.37|18932.37|18812.37|18932.37|18812.37|18930.37|18810.37|10
1640898070000|2021-12-30 21:01:10|18932.55|18812.55|18933.82|18813.82|18934.15|18814.15|18932.53|18812.53|9
1640898080000|2021-12-30 21:01:20|18933.5|18813.5|18930.22|18810.22|18934.66|18814.66|18930.22|18810.22|10
1640898090000|2021-12-30 21:01:30|18930.41|18810.41|18925.2|18805.2|18930.41|18810.41|18925.18|18805.18|10
1640898100000|2021-12-30 21:01:40|18924.97|18804.97|18924.41|18804.41|18925.95|18805.95|18924.41|18804.41|10
1640898110000|2021-12-30 21:01:50|18923.66|18803.66|18917.82|18797.82|18923.66|18803.66|18917.82|18797.82|10
1640898120000|2021-12-30 21:02:00|18917.61|18797.61|18910.74|18790.74|18917.61|18797.61|18910.74|18790.74|10
1640898130000|2021-12-30 21:02:10|18909.49|18789.49|18899.56|18779.56|18909.49|18789.49|18899.56|18779.56|10
1640898140000|2021-12-30 21:02:20|18899.83|18779.83|18892.97|18772.97|18899.83|18779.83|18892.97|18772.97|10
1640898150000|2021-12-30 21:02:30|18892.48|18772.48|18891.5|18771.5|18892.74|18772.74|18891.4|18771.4|9
1640898160000|2021-12-30 21:02:40|18890.37|18770.37|18890.91|18770.91|18890.91|18770.91|18889.22|18769.22|10
1640898170000|2021-12-30 21:02:50|18890.57|18770.57|18888.72|18768.72|18890.57|18770.57|18888.72|18768.72|10
1640898180000|2021-12-30 21:03:00|18888.42|18768.42|18887.26|18767.26|18888.53|18768.53|18887.13|18767.13|10
1640898190000|2021-12-30 21:03:10|18887.22|18767.22|18886.97|18766.97|18887.22|18767.22|18886.57|18766.57|8
1640898200000|2021-12-30 21:03:20|18886.42|18766.42|18882.53|18762.53|18886.49|18766.49|18882.44|18762.44|10
1640898210000|2021-12-30 21:03:30|18882.12|18762.12|18874.12|18754.12|18882.12|18762.12|18874.12|18754.12|9
1640898220000|2021-12-30 21:03:40|18872.92|18752.92|18866.35|18746.35|18872.92|18752.92|18866.35|18746.35|10
1640898230000|2021-12-30 21:03:50|18865.54|18745.54|18857.85|18737.85|18865.54|18745.54|18857.14|18737.14|10
1640898240000|2021-12-30 21:04:00|18857.59|18737.59|18856.87|18736.87|18857.63|18737.63|18856.07|18736.07|10
1640898250000|2021-12-30 21:04:10|18856.57|18736.57|18850.83|18730.83|18856.57|18736.57|18850.64|18730.64|9
1640898260000|2021-12-30 21:04:20|18849.12|18729.12|18843.25|18723.25|18849.12|18729.12|18843.25|18723.25|10
1640898270000|2021-12-30 21:04:30|18842.67|18722.67|18842.29|18722.29|18843.16|18723.16|18841.6|18721.6|10
1640898280000|2021-12-30 21:04:40|18842.54|18722.54|18839.86|18719.86|18842.54|18722.54|18839.86|18719.86|10
1640898290000|2021-12-30 21:04:50|18839.68|18719.68|18840.67|18720.67|18840.69|18720.69|18839.67|18719.67|10
1640898300000|2021-12-30 21:05:00|18840.11|18720.11|18839.9|18719.9|18840.49|18720.49|18839.9|18719.9|10
1640898310000|2021-12-30 21:05:10|18839.93|18719.93|18828.11|18708.11|18839.93|18719.93|18828.11|18708.11|10
1640898320000|2021-12-30 21:05:20|18826.88|18706.88|18825.28|18705.28|18826.88|18706.88|18824.05|18704.05|10
1640898330000|2021-12-30 21:05:30|18826.14|18706.14|18821.45|18701.45|18826.62|18706.62|18821.42|18701.42|9
1640898340000|2021-12-30 21:05:40|18821.38|18701.38|18821.36|18701.36|18822.45|18702.45|18821.35|18701.35|9
1640898350000|2021-12-30 21:05:50|18821.32|18701.32|18829.07|18709.07|18829.07|18709.07|18821.32|18701.32|10
1640898360000|2021-12-30 21:06:00|18829.24|18709.24|18832.64|18712.64|18832.96|18712.96|18829.24|18709.24|10
1640898370000|2021-12-30 21:06:10|18834.9|18714.9|18838.43|18718.43|18838.43|18718.43|18834.9|18714.9|10
1640898380000|2021-12-30 21:06:20|18838.99|18718.99|18846.93|18726.93|18846.93|18726.93|18838.99|18718.99|10
1640898390000|2021-12-30 21:06:30|18847.2|18727.2|18849.48|18729.48|18849.86|18729.86|18847.08|18727.08|10
1640898400000|2021-12-30 21:06:40|18849.7|18729.7|18852.77|18732.77|18852.83|18732.83|18849.7|18729.7|10
1640898410000|2021-12-30 21:06:50|18853.11|18733.11|18851.9|18731.9|18853.11|18733.11|18851.9|18731.9|10
1640898420000|2021-12-30 21:07:00|18851.77|18731.77|18854.12|18734.12|18854.69|18734.69|18851.77|18731.77|10
1640898430000|2021-12-30 21:07:10|18854.26|18734.26|18860.33|18740.33|18860.33|18740.33|18854.26|18734.26|10
1640898440000|2021-12-30 21:07:20|18860.7|18740.7|18860.58|18740.58|18861.26|18741.26|18860.21|18740.21|10
1640898450000|2021-12-30 21:07:30|18861.57|18741.57|18864.02|18744.02|18864.02|18744.02|18861.57|18741.57|10
1640898460000|2021-12-30 21:07:40|18863.92|18743.92|18861.12|18741.12|18864.06|18744.06|18861.12|18741.12|10
1640898470000|2021-12-30 21:07:50|18860.82|18740.82|18862.16|18742.16|18862.16|18742.16|18860.82|18740.82|10
1640898480000|2021-12-30 21:08:00|18861.75|18741.75|18861.85|18741.85|18862.32|18742.32|18861.71|18741.71|10
1640898490000|2021-12-30 21:08:10|18862.57|18742.57|18863.11|18743.11|18863.36|18743.36|18862.27|18742.27|10
1640898500000|2021-12-30 21:08:20|18863.43|18743.43|18867.08|18747.08|18867.08|18747.08|18863.39|18743.39|10
1640898510000|2021-12-30 21:08:30|18867.4|18747.4|18873|18753|18873|18753|18867.4|18747.4|10
1640898520000|2021-12-30 21:08:40|18873.94|18753.94|18880.01|18760.01|18880.01|18760.01|18873.94|18753.94|10
1640898530000|2021-12-30 21:08:50|18880.37|18760.37|18880.56|18760.56|18881.4|18761.4|18880.26|18760.26|10
1640898540000|2021-12-30 21:09:00|18882.8|18762.8|18886.6|18766.6|18886.6|18766.6|18882.8|18762.8|9
1640898550000|2021-12-30 21:09:10|18887.07|18767.07|18885.96|18765.96|18887.23|18767.23|18885.85|18765.85|10
1640898560000|2021-12-30 21:09:20|18886.71|18766.71|18884.49|18764.49|18887.07|18767.07|18884.49|18764.49|10
1640898570000|2021-12-30 21:09:30|18884.23|18764.23|18882.34|18762.34|18884.54|18764.54|18882.34|18762.34|10
1640898580000|2021-12-30 21:09:40|18882.13|18762.13|18880.59|18760.59|18882.13|18762.13|18880.59|18760.59|9
1640898590000|2021-12-30 21:09:50|18880.44|18760.44|18877.57|18757.57|18880.44|18760.44|18877.57|18757.57|10
1640898600000|2021-12-30 21:10:00|18877.17|18757.17|18876.72|18756.72|18877.17|18757.17|18874.33|18754.33|9
1640898610000|2021-12-30 21:10:10|18876.62|18756.62|18881.43|18761.43|18881.53|18761.53|18876.62|18756.62|10
1640898620000|2021-12-30 21:10:20|18882.25|18762.25|18884.94|18764.94|18884.97|18764.97|18882.25|18762.25|10
1640898630000|2021-12-30 21:10:30|18884.67|18764.67|18887.32|18767.32|18887.32|18767.32|18884.67|18764.67|9
1640898640000|2021-12-30 21:10:40|18887.46|18767.46|18886.4|18766.4|18889.46|18769.46|18886.4|18766.4|10
1640898650000|2021-12-30 21:10:50|18886.12|18766.12|18880.52|18760.52|18886.12|18766.12|18880.52|18760.52|10
1640898660000|2021-12-30 21:11:00|18880.36|18760.36|18877.67|18757.67|18880.36|18760.36|18877.03|18757.03|10
1640898670000|2021-12-30 21:11:10|18878.24|18758.24|18879.51|18759.51|18880.25|18760.25|18878.24|18758.24|8
1640898680000|2021-12-30 21:11:20|18879.33|18759.33|18876.92|18756.92|18879.33|18759.33|18876.92|18756.92|10
1640898690000|2021-12-30 21:11:30|18876.2|18756.2|18876.37|18756.37|18876.64|18756.64|18875.9|18755.9|10
1640898700000|2021-12-30 21:11:40|18876.46|18756.46|18877.84|18757.84|18877.84|18757.84|18876.39|18756.39|10
1640898710000|2021-12-30 21:11:50|18877.2|18757.2|18877.42|18757.42|18878|18758|18877.09|18757.09|10
1640898720000|2021-12-30 21:12:00|18877.43|18757.43|18875.43|18755.43|18878.3|18758.3|18875.43|18755.43|10
1640898730000|2021-12-30 21:12:10|18875.37|18755.37|18878.08|18758.08|18878.08|18758.08|18874.58|18754.58|10
1640898740000|2021-12-30 21:12:20|18878.4|18758.4|18880.57|18760.57|18880.62|18760.62|18878.4|18758.4|9
1640898750000|2021-12-30 21:12:30|18880.91|18760.91|18882.23|18762.23|18882.65|18762.65|18880.89|18760.89|10
1640898760000|2021-12-30 21:12:40|18882.17|18762.17|18881.7|18761.7|18882.72|18762.72|18881.31|18761.31|10
1640898770000|2021-12-30 21:12:50|18881.86|18761.86|18879.69|18759.69|18882|18762|18879.56|18759.56|10
1640898780000|2021-12-30 21:13:00|18880.47|18760.47|18881.91|18761.91|18881.91|18761.91|18880.16|18760.16|10
1640898790000|2021-12-30 21:13:10|18881.85|18761.85|18885.8|18765.8|18885.8|18765.8|18881.85|18761.85|10
1640898800000|2021-12-30 21:13:20|18886.28|18766.28|18888.39|18768.39|18888.39|18768.39|18886.28|18766.28|10
1640898810000|2021-12-30 21:13:30|18888.43|18768.43|18889.67|18769.67|18889.67|18769.67|18888.37|18768.37|9
1640898820000|2021-12-30 21:13:40|18889.73|18769.73|18892.37|18772.37|18892.37|18772.37|18889.73|18769.73|10
1640898830000|2021-12-30 21:13:50|18892.81|18772.81|18894.74|18774.74|18894.74|18774.74|18892.81|18772.81|10
1640898840000|2021-12-30 21:14:00|18894.6|18774.6|18895.23|18775.23|18895.3|18775.3|18894.52|18774.52|10
1640898850000|2021-12-30 21:14:10|18895.03|18775.03|18895.93|18775.93|18895.93|18775.93|18894.8|18774.8|10
1640898860000|2021-12-30 21:14:20|18895.87|18775.87|18898.19|18778.19|18898.57|18778.57|18895.87|18775.87|10
1640898870000|2021-12-30 21:14:30|18897.61|18777.61|18893.02|18773.02|18897.67|18777.67|18892.88|18772.88|10
1640898880000|2021-12-30 21:14:40|18892.03|18772.03|18890.61|18770.61|18892.03|18772.03|18889.76|18769.76|10
1640898890000|2021-12-30 21:14:50|18890.44|18770.44|18890.08|18770.08|18891.43|18771.43|18889.89|18769.89|9
1640898900000|2021-12-30 21:15:00|18889.96|18769.96|18888.17|18768.17|18889.96|18769.96|18887.99|18767.99|9
1640898910000|2021-12-30 21:15:10|18887.62|18767.62|18888.77|18768.77|18888.77|18768.77|18887.62|18767.62|10
1640898920000|2021-12-30 21:15:20|18889.53|18769.53|18890.52|18770.52|18890.67|18770.67|18889.53|18769.53|9
1640898930000|2021-12-30 21:15:30|18890.57|18770.57|18891.38|18771.38|18891.62|18771.62|18890.56|18770.56|10
1640898940000|2021-12-30 21:15:40|18891.3|18771.3|18890.15|18770.15|18891.3|18771.3|18890.1|18770.1|9
1640898950000|2021-12-30 21:15:50|18889.87|18769.87|18888.7|18768.7|18891.19|18771.19|18888.7|18768.7|10
1640898960000|2021-12-30 21:16:00|18887|18767|18883.27|18763.27|18887.03|18767.03|18882.93|18762.93|10
1640898970000|2021-12-30 21:16:10|18883.77|18763.77|18882.14|18762.14|18884.18|18764.18|18882.06|18762.06|10
1640898980000|2021-12-30 21:16:20|18881.92|18761.92|18879.69|18759.69|18883.13|18763.13|18879.69|18759.69|10
1640898990000|2021-12-30 21:16:30|18879.18|18759.18|18882.52|18762.52|18882.52|18762.52|18879.11|18759.11|10
1640899000000|2021-12-30 21:16:40|18882.88|18762.88|18885.99|18765.99|18885.99|18765.99|18882.88|18762.88|10
1640899010000|2021-12-30 21:16:50|18886.34|18766.34|18890.03|18770.03|18890.15|18770.15|18886.34|18766.34|10
1640899020000|2021-12-30 21:17:00|18890.01|18770.01|18893.79|18773.79|18893.81|18773.81|18889.96|18769.96|10
1640899030000|2021-12-30 21:17:10|18893.77|18773.77|18895.27|18775.27|18895.48|18775.48|18893.77|18773.77|10
1640899040000|2021-12-30 21:17:20|18895.05|18775.05|18898.62|18778.62|18898.62|18778.62|18895.05|18775.05|10
1640899050000|2021-12-30 21:17:30|18899.5|18779.5|18901.8|18781.8|18901.8|18781.8|18899.37|18779.37|10
1640899060000|2021-12-30 21:17:40|18901.75|18781.75|18904.3|18784.3|18904.3|18784.3|18901.67|18781.67|10
1640899070000|2021-12-30 21:17:50|18904.45|18784.45|18919.43|18799.43|18919.43|18799.43|18904.45|18784.45|10
1640899080000|2021-12-30 21:18:00|18920.81|18800.81|18929.86|18809.86|18929.86|18809.86|18920.77|18800.77|10
1640899090000|2021-12-30 21:18:10|18930.35|18810.35|18932.82|18812.82|18933.13|18813.13|18930.35|18810.35|10
1640899100000|2021-12-30 21:18:20|18933.68|18813.68|18937.26|18817.26|18937.26|18817.26|18933.68|18813.68|10
1640899110000|2021-12-30 21:18:30|18936.38|18816.38|18935.69|18815.69|18936.91|18816.91|18935.69|18815.69|10
1640899120000|2021-12-30 21:18:40|18935.94|18815.94|18935.69|18815.69|18936.05|18816.05|18935.35|18815.35|8
1640899130000|2021-12-30 21:18:50|18935.87|18815.87|18933.39|18813.39|18935.87|18815.87|18933.14|18813.14|10
1640899140000|2021-12-30 21:19:00|18932.82|18812.82|18932.96|18812.96|18933.7|18813.7|18932.82|18812.82|10
1640899150000|2021-12-30 21:19:10|18933.07|18813.07|18933.12|18813.12|18933.43|18813.43|18932.95|18812.95|10
1640899160000|2021-12-30 21:19:20|18932.67|18812.67|18935.32|18815.32|18935.41|18815.41|18932.63|18812.63|10
1640899170000|2021-12-30 21:19:30|18935.75|18815.75|18939.39|18819.39|18939.39|18819.39|18935.75|18815.75|10
1640899180000|2021-12-30 21:19:40|18939.95|18819.95|18940.22|18820.22|18941.04|18821.04|18939.95|18819.95|10
1640899190000|2021-12-30 21:19:50|18940.23|18820.23|18941.03|18821.03|18941.03|18821.03|18939.56|18819.56|10
1640899200000|2021-12-30 21:20:00|18940.94|18820.94|18943.92|18823.92|18944.14|18824.14|18940.6|18820.6|10
1640899210000|2021-12-30 21:20:10|18944.48|18824.48|18945.05|18825.05|18945.22|18825.22|18944.48|18824.48|10
1640899220000|2021-12-30 21:20:20|18945.09|18825.09|18946.23|18826.23|18946.23|18826.23|18945.09|18825.09|10
1640899230000|2021-12-30 21:20:30|18946.08|18826.08|18947.65|18827.65|18947.65|18827.65|18945.89|18825.89|10
1640899240000|2021-12-30 21:20:40|18947.55|18827.55|18948.53|18828.53|18948.53|18828.53|18947.55|18827.55|8
1640899250000|2021-12-30 21:20:50|18948.88|18828.88|18953.53|18833.53|18953.53|18833.53|18948.88|18828.88|10
1640899260000|2021-12-30 21:21:00|18954.34|18834.34|18956.09|18836.09|18957.52|18837.52|18954.34|18834.34|10
1640899270000|2021-12-30 21:21:10|18956.13|18836.13|18955.17|18835.17|18956.44|18836.44|18955.03|18835.03|10
1640899280000|2021-12-30 21:21:20|18955.5|18835.5|18955.14|18835.14|18955.5|18835.5|18954.44|18834.44|10
1640899290000|2021-12-30 21:21:30|18955.15|18835.15|18956.23|18836.23|18956.5|18836.5|18955.14|18835.14|10
1640899300000|2021-12-30 21:21:40|18955.7|18835.7|18955.39|18835.39|18955.91|18835.91|18954.7|18834.7|10
1640899310000|2021-12-30 21:21:50|18955.38|18835.38|18954.61|18834.61|18955.55|18835.55|18953.84|18833.84|8
1640899320000|2021-12-30 21:22:00|18954.5|18834.5|18951.61|18831.61|18954.5|18834.5|18951.61|18831.61|10
1640899330000|2021-12-30 21:22:10|18951.39|18831.39|18948.83|18828.83|18951.39|18831.39|18948.83|18828.83|10
1640899340000|2021-12-30 21:22:20|18948.81|18828.81|18947.53|18827.53|18948.81|18828.81|18947.53|18827.53|10
1640899350000|2021-12-30 21:22:30|18947.26|18827.26|18946.18|18826.18|18947.34|18827.34|18945.98|18825.98|10
1640899360000|2021-12-30 21:22:40|18946.25|18826.25|18945.98|18825.98|18947.03|18827.03|18945.98|18825.98|10
1640899370000|2021-12-30 21:22:50|18945.63|18825.63|18944.33|18824.33|18945.63|18825.63|18944.33|18824.33|10
1640899380000|2021-12-30 21:23:00|18944.52|18824.52|18944.6|18824.6|18946.13|18826.13|18944.52|18824.52|9
1640899390000|2021-12-30 21:23:10|18944.97|18824.97|18942.39|18822.39|18945.17|18825.17|18942.39|18822.39|9
1640899400000|2021-12-30 21:23:20|18942.3|18822.3|18939.18|18819.18|18942.39|18822.39|18939.18|18819.18|10
1640899410000|2021-12-30 21:23:30|18938.76|18818.76|18938.42|18818.42|18938.76|18818.76|18938.1|18818.1|9
1640899420000|2021-12-30 21:23:40|18938.26|18818.26|18936.89|18816.89|18938.26|18818.26|18936.37|18816.37|9
1640899430000|2021-12-30 21:23:50|18937.12|18817.12|18938.19|18818.19|18938.19|18818.19|18936.87|18816.87|10
1640899440000|2021-12-30 21:24:00|18939.07|18819.07|18937.11|18817.11|18939.07|18819.07|18937.11|18817.11|10
1640899450000|2021-12-30 21:24:10|18936.71|18816.71|18934.77|18814.77|18936.71|18816.71|18934.37|18814.37|10
1640899460000|2021-12-30 21:24:20|18935.25|18815.25|18937.04|18817.04|18937.14|18817.14|18934.97|18814.97|9
1640899470000|2021-12-30 21:24:30|18937.02|18817.02|18938.4|18818.4|18938.4|18818.4|18936.62|18816.62|10
1640899480000|2021-12-30 21:24:40|18938.79|18818.79|18940.36|18820.36|18940.36|18820.36|18938.79|18818.79|10
1640899490000|2021-12-30 21:24:50|18939.78|18819.78|18939.58|18819.58|18939.97|18819.97|18939.29|18819.29|9
1640899500000|2021-12-30 21:25:00|18939.94|18819.94|18938.24|18818.24|18940.05|18820.05|18938.24|18818.24|10
1640899510000|2021-12-30 21:25:10|18937.91|18817.91|18934.26|18814.26|18937.91|18817.91|18934.23|18814.23|10
1640899520000|2021-12-30 21:25:20|18933.78|18813.78|18934.69|18814.69|18934.69|18814.69|18933.63|18813.63|8
1640899530000|2021-12-30 21:25:30|18934.63|18814.63|18934.65|18814.65|18934.76|18814.76|18934.03|18814.03|9
1640899540000|2021-12-30 21:25:40|18934.88|18814.88|18935.1|18815.1|18935.11|18815.11|18934.45|18814.45|9
1640899550000|2021-12-30 21:25:50|18935.15|18815.15|18936.9|18816.9|18936.9|18816.9|18935.15|18815.15|10
1640899560000|2021-12-30 21:26:00|18937.29|18817.29|18939.83|18819.83|18939.83|18819.83|18937.29|18817.29|10
1640899570000|2021-12-30 21:26:10|18939.91|18819.91|18942.14|18822.14|18942.14|18822.14|18939.83|18819.83|10
1640899580000|2021-12-30 21:26:20|18942.77|18822.77|18945.52|18825.52|18945.59|18825.59|18942.29|18822.29|10
1640899590000|2021-12-30 21:26:30|18946.09|18826.09|18949.86|18829.86|18949.86|18829.86|18946.09|18826.09|10
1640899600000|2021-12-30 21:26:40|18949.76|18829.76|18954.03|18834.03|18954.16|18834.16|18949.76|18829.76|9
1640899610000|2021-12-30 21:26:50|18954.08|18834.08|18955.48|18835.48|18955.48|18835.48|18954.08|18834.08|9
1640899620000|2021-12-30 21:27:00|18956.36|18836.36|18957.26|18837.26|18958.07|18838.07|18956.23|18836.23|10
1640899630000|2021-12-30 21:27:10|18957.09|18837.09|18957.24|18837.24|18957.24|18837.24|18955.74|18835.74|10
1640899640000|2021-12-30 21:27:20|18956.95|18836.95|18958.97|18838.97|18958.97|18838.97|18956.95|18836.95|10
1640899650000|2021-12-30 21:27:30|18959.07|18839.07|18960.77|18840.77|18960.77|18840.77|18958.76|18838.76|9
1640899660000|2021-12-30 21:27:40|18960.9|18840.9|18962.07|18842.07|18962.07|18842.07|18960.9|18840.9|8
1640899670000|2021-12-30 21:27:50|18961.68|18841.68|18960.91|18840.91|18961.68|18841.68|18960.91|18840.91|9
1640899680000|2021-12-30 21:28:00|18960.73|18840.73|18958.75|18838.75|18960.82|18840.82|18958.75|18838.75|10
1640899690000|2021-12-30 21:28:10|18958.81|18838.81|18957.84|18837.84|18958.94|18838.94|18957.65|18837.65|9
1640899700000|2021-12-30 21:28:20|18958.03|18838.03|18957.19|18837.19|18958.03|18838.03|18956.95|18836.95|9
1640899710000|2021-12-30 21:28:30|18957.15|18837.15|18952.81|18832.81|18957.15|18837.15|18952.81|18832.81|10
1640899720000|2021-12-30 21:28:40|18952.37|18832.37|18953.08|18833.08|18953.08|18833.08|18951.94|18831.94|9
1640899730000|2021-12-30 21:28:50|18954.07|18834.07|18957.63|18837.63|18957.63|18837.63|18953.64|18833.64|10
1640899740000|2021-12-30 21:29:00|18957.35|18837.35|18956.85|18836.85|18957.35|18837.35|18956.07|18836.07|10
1640899750000|2021-12-30 21:29:10|18956.63|18836.63|18957.45|18837.45|18957.45|18837.45|18956.25|18836.25|10
1640899760000|2021-12-30 21:29:20|18957.7|18837.7|18957.89|18837.89|18957.95|18837.95|18957.57|18837.57|9
1640899770000|2021-12-30 21:29:30|18958.07|18838.07|18957.34|18837.34|18958.07|18838.07|18957.34|18837.34|10
1640899780000|2021-12-30 21:29:40|18957.64|18837.64|18958.94|18838.94|18959.26|18839.26|18957.64|18837.64|9
1640899790000|2021-12-30 21:29:50|18959.12|18839.12|18957.49|18837.49|18959.95|18839.95|18957.49|18837.49|9
1640899800000|2021-12-30 21:30:00|18956.93|18836.93|18956.55|18836.55|18957.14|18837.14|18956.46|18836.46|10
1640899810000|2021-12-30 21:30:10|18956.3|18836.3|18958.24|18838.24|18958.24|18838.24|18956.3|18836.3|9
1640899820000|2021-12-30 21:30:20|18958.54|18838.54|18962.34|18842.34|18962.34|18842.34|18958.14|18838.14|10
1640899830000|2021-12-30 21:30:30|18962.64|18842.64|18964.46|18844.46|18964.86|18844.86|18962.64|18842.64|10
1640899840000|2021-12-30 21:30:40|18964.39|18844.39|18968.12|18848.12|18968.12|18848.12|18964.3|18844.3|10
1640899850000|2021-12-30 21:30:50|18968.17|18848.17|18967.73|18847.73|18968.58|18848.58|18967.56|18847.56|10
1640899860000|2021-12-30 21:31:00|18967.15|18847.15|18966.19|18846.19|18967.15|18847.15|18966.03|18846.03|9
1640899870000|2021-12-30 21:31:10|18966.35|18846.35|18962.43|18842.43|18967.01|18847.01|18962.43|18842.43|10
1640899880000|2021-12-30 21:31:20|18962.03|18842.03|18954.65|18834.65|18962.03|18842.03|18954.65|18834.65|9
1640899890000|2021-12-30 21:31:30|18954.05|18834.05|18953.56|18833.56|18954.14|18834.14|18952.84|18832.84|10
1640899900000|2021-12-30 21:31:40|18954.4|18834.4|18955.8|18835.8|18955.83|18835.83|18954.4|18834.4|10
1640899910000|2021-12-30 21:31:50|18955.69|18835.69|18957.12|18837.12|18957.3|18837.3|18955.69|18835.69|10
1640899920000|2021-12-30 21:32:00|18956.87|18836.87|18957.6|18837.6|18958.52|18838.52|18956.87|18836.87|10
1640899930000|2021-12-30 21:32:10|18957.99|18837.99|18958.46|18838.46|18958.46|18838.46|18957.71|18837.71|10
1640899940000|2021-12-30 21:32:20|18958.47|18838.47|18959.13|18839.13|18959.94|18839.94|18958.47|18838.47|8
1640899950000|2021-12-30 21:32:30|18958.3|18838.3|18954.64|18834.64|18958.3|18838.3|18954.64|18834.64|8
1640899960000|2021-12-30 21:32:40|18954.63|18834.63|18953.51|18833.51|18954.63|18834.63|18953.47|18833.47|8
1640899970000|2021-12-30 21:32:50|18953.43|18833.43|18952.44|18832.44|18953.56|18833.56|18952.44|18832.44|9
1640899980000|2021-12-30 21:33:00|18952.48|18832.48|18952.29|18832.29|18952.64|18832.64|18951.97|18831.97|9
1640899990000|2021-12-30 21:33:10|18952.55|18832.55|18953.37|18833.37|18953.37|18833.37|18952.38|18832.38|9
1640900000000|2021-12-30 21:33:20|18953.35|18833.35|18952.52|18832.52|18953.49|18833.49|18952.52|18832.52|10
1640900010000|2021-12-30 21:33:30|18952.54|18832.54|18952.46|18832.46|18952.78|18832.78|18952.44|18832.44|9
1640900020000|2021-12-30 21:33:40|18952.42|18832.42|18947.69|18827.69|18952.42|18832.42|18947.69|18827.69|9
1640900030000|2021-12-30 21:33:50|18947.89|18827.89|18944.95|18824.95|18947.89|18827.89|18944.95|18824.95|10
1640900040000|2021-12-30 21:34:00|18945.39|18825.39|18946.48|18826.48|18946.48|18826.48|18945.03|18825.03|10
1640900050000|2021-12-30 21:34:10|18946.64|18826.64|18945.73|18825.73|18946.64|18826.64|18945.73|18825.73|10
1640900060000|2021-12-30 21:34:20|18945.19|18825.19|18945.86|18825.86|18946.08|18826.08|18945.07|18825.07|10
1640900070000|2021-12-30 21:34:30|18945.78|18825.78|18945.45|18825.45|18946.02|18826.02|18945.19|18825.19|10
1640900080000|2021-12-30 21:34:40|18945.7|18825.7|18948.58|18828.58|18948.72|18828.72|18945.7|18825.7|10
1640900090000|2021-12-30 21:34:50|18948.61|18828.61|18948.72|18828.72|18948.99|18828.99|18948.61|18828.61|8
1640900100000|2021-12-30 21:35:00|18948.84|18828.84|18948.68|18828.68|18948.95|18828.95|18948.59|18828.59|9
1640900110000|2021-12-30 21:35:10|18948.58|18828.58|18950.43|18830.43|18950.43|18830.43|18948.58|18828.58|9
1640900120000|2021-12-30 21:35:20|18950.53|18830.53|18952.35|18832.35|18952.35|18832.35|18950.53|18830.53|8
1640900130000|2021-12-30 21:35:30|18952.38|18832.38|18954.3|18834.3|18954.43|18834.43|18952.38|18832.38|9
1640900140000|2021-12-30 21:35:40|18954.44|18834.44|18954.44|18834.44|18955.24|18835.24|18954.44|18834.44|10
1640900150000|2021-12-30 21:35:50|18954.71|18834.71|18955.03|18835.03|18955.15|18835.15|18954.59|18834.59|10
1640900160000|2021-12-30 21:36:00|18954.99|18834.99|18956.25|18836.25|18956.25|18836.25|18954.51|18834.51|10
1640900170000|2021-12-30 21:36:10|18956.45|18836.45|18961.9|18841.9|18961.9|18841.9|18956.45|18836.45|10
1640900180000|2021-12-30 21:36:20|18962.68|18842.68|18964.7|18844.7|18964.7|18844.7|18962.68|18842.68|10
1640900190000|2021-12-30 21:36:30|18965.36|18845.36|18966.01|18846.01|18966.78|18846.78|18965.36|18845.36|10
1640900200000|2021-12-30 21:36:40|18965.67|18845.67|18969.12|18849.12|18969.12|18849.12|18965.67|18845.67|10
1640900210000|2021-12-30 21:36:50|18969.28|18849.28|18969.84|18849.84|18970.76|18850.76|18969.25|18849.25|10
1640900220000|2021-12-30 21:37:00|18970.19|18850.19|18972.57|18852.57|18972.57|18852.57|18970.19|18850.19|10
1640900230000|2021-12-30 21:37:10|18972.89|18852.89|18973.56|18853.56|18973.79|18853.79|18972.89|18852.89|10
1640900240000|2021-12-30 21:37:20|18973.59|18853.59|18971.64|18851.64|18973.59|18853.59|18971.57|18851.57|10
1640900250000|2021-12-30 21:37:30|18971.55|18851.55|18974.31|18854.31|18974.31|18854.31|18971.26|18851.26|10
1640900260000|2021-12-30 21:37:40|18974.33|18854.33|18971.88|18851.88|18974.33|18854.33|18971.88|18851.88|9
1640900270000|2021-12-30 21:37:50|18971.62|18851.62|18967.3|18847.3|18971.62|18851.62|18967.3|18847.3|9
1640900280000|2021-12-30 21:38:00|18966.97|18846.97|18967.2|18847.2|18967.44|18847.44|18966.87|18846.87|10
1640900290000|2021-12-30 21:38:10|18966.24|18846.24|18962.59|18842.59|18966.24|18846.24|18962.59|18842.59|10
1640900300000|2021-12-30 21:38:20|18961.97|18841.97|18961.82|18841.82|18961.97|18841.97|18961.06|18841.06|10
1640900310000|2021-12-30 21:38:30|18962.05|18842.05|18963.22|18843.22|18963.72|18843.72|18962.05|18842.05|10
1640900320000|2021-12-30 21:38:40|18963.52|18843.52|18966.16|18846.16|18966.16|18846.16|18963.52|18843.52|10
1640900330000|2021-12-30 21:38:50|18966.6|18846.6|18970.15|18850.15|18970.15|18850.15|18966.6|18846.6|9
1640900340000|2021-12-30 21:39:00|18970.19|18850.19|18970.72|18850.72|18971.76|18851.76|18970.19|18850.19|10
1640900350000|2021-12-30 21:39:10|18970.87|18850.87|18971.63|18851.63|18971.63|18851.63|18970.87|18850.87|9
1640900360000|2021-12-30 21:39:20|18971.76|18851.76|18972.56|18852.56|18972.85|18852.85|18971.53|18851.53|10
1640900370000|2021-12-30 21:39:30|18972.95|18852.95|18972.83|18852.83|18972.99|18852.99|18972.2|18852.2|9
1640900380000|2021-12-30 21:39:40|18972.65|18852.65|18972.62|18852.62|18973.17|18853.17|18972.29|18852.29|10
1640900390000|2021-12-30 21:39:50|18972.51|18852.51|18969.46|18849.46|18972.51|18852.51|18968.98|18848.98|10
1640900400000|2021-12-30 21:40:00|18969.72|18849.72|18966.62|18846.62|18969.72|18849.72|18966.62|18846.62|10
1640900410000|2021-12-30 21:40:10|18965.93|18845.93|18966.01|18846.01|18966.42|18846.42|18965.66|18845.66|8
1640900420000|2021-12-30 21:40:20|18966.08|18846.08|18964.01|18844.01|18966.08|18846.08|18964.01|18844.01|10
1640900430000|2021-12-30 21:40:30|18963.9|18843.9|18960.3|18840.3|18963.9|18843.9|18960.3|18840.3|10
1640900440000|2021-12-30 21:40:40|18959.91|18839.91|18958.94|18838.94|18959.99|18839.99|18958.1|18838.1|10
1640900450000|2021-12-30 21:40:50|18958.65|18838.65|18956.85|18836.85|18958.65|18838.65|18956.85|18836.85|9
1640900460000|2021-12-30 21:41:00|18956.62|18836.62|18956.63|18836.63|18956.63|18836.63|18956.03|18836.03|10
1640900470000|2021-12-30 21:41:10|18956.99|18836.99|18957.43|18837.43|18958.63|18838.63|18956.99|18836.99|10
1640900480000|2021-12-30 21:41:20|18956.98|18836.98|18958.66|18838.66|18958.66|18838.66|18956.67|18836.67|10
1640900490000|2021-12-30 21:41:30|18959.17|18839.17|18964.24|18844.24|18964.31|18844.31|18959.17|18839.17|10
1640900500000|2021-12-30 21:41:40|18964.27|18844.27|18963.08|18843.08|18964.31|18844.31|18963.08|18843.08|10
1640900510000|2021-12-30 21:41:50|18962.78|18842.78|18961.02|18841.02|18962.9|18842.9|18961.02|18841.02|9
1640900520000|2021-12-30 21:42:00|18960.61|18840.61|18960.61|18840.61|18960.61|18840.61|18960.41|18840.41|9
1640900530000|2021-12-30 21:42:10|18960.87|18840.87|18960.77|18840.77|18961.39|18841.39|18960.73|18840.73|10
1640900540000|2021-12-30 21:42:20|18960.91|18840.91|18959.77|18839.77|18961.05|18841.05|18959.77|18839.77|10
1640900550000|2021-12-30 21:42:30|18959.53|18839.53|18958.93|18838.93|18959.53|18839.53|18958.55|18838.55|9
1640900560000|2021-12-30 21:42:40|18959.14|18839.14|18959.7|18839.7|18959.7|18839.7|18958.45|18838.45|10
1640900570000|2021-12-30 21:42:50|18959.69|18839.69|18961.72|18841.72|18961.72|18841.72|18959.69|18839.69|10
1640900580000|2021-12-30 21:43:00|18962.28|18842.28|18965.9|18845.9|18966.12|18846.12|18962.28|18842.28|10
1640900590000|2021-12-30 21:43:10|18967.1|18847.1|18964.93|18844.93|18967.1|18847.1|18964.93|18844.93|10
1640900600000|2021-12-30 21:43:20|18964.58|18844.58|18963.94|18843.94|18964.7|18844.7|18963.94|18843.94|8
1640900610000|2021-12-30 21:43:30|18963.74|18843.74|18964.99|18844.99|18964.99|18844.99|18963.74|18843.74|10
1640900620000|2021-12-30 21:43:40|18964.98|18844.98|18963.27|18843.27|18964.98|18844.98|18963.27|18843.27|10
1640900630000|2021-12-30 21:43:50|18963.14|18843.14|18964.14|18844.14|18964.21|18844.21|18963.11|18843.11|10
1640900640000|2021-12-30 21:44:00|18964.21|18844.21|18965.18|18845.18|18965.18|18845.18|18963.78|18843.78|9
1640900650000|2021-12-30 21:44:10|18965.97|18845.97|18969.57|18849.57|18969.8|18849.8|18965.97|18845.97|10
1640900660000|2021-12-30 21:44:20|18972.47|18852.47|18971.91|18851.91|18972.86|18852.86|18971.91|18851.91|10
1640900670000|2021-12-30 21:44:30|18971.52|18851.52|18969.61|18849.61|18971.52|18851.52|18969.61|18849.61|8
1640900680000|2021-12-30 21:44:40|18969.79|18849.79|18969.28|18849.28|18970.03|18850.03|18969.19|18849.19|9
1640900690000|2021-12-30 21:44:50|18969.78|18849.78|18971.94|18851.94|18971.94|18851.94|18969.78|18849.78|10
1640900700000|2021-12-30 21:45:00|18971.46|18851.46|18968.95|18848.95|18971.46|18851.46|18968.94|18848.94|10
1640900710000|2021-12-30 21:45:10|18968.88|18848.88|18966.03|18846.03|18968.88|18848.88|18966.03|18846.03|10
1640900720000|2021-12-30 21:45:20|18965.3|18845.3|18962.4|18842.4|18965.3|18845.3|18962.37|18842.37|10
1640900730000|2021-12-30 21:45:30|18962.72|18842.72|18964.03|18844.03|18964.03|18844.03|18962.72|18842.72|10
1640900740000|2021-12-30 21:45:40|18964.07|18844.07|18966.42|18846.42|18966.42|18846.42|18964.05|18844.05|9
1640900750000|2021-12-30 21:45:50|18966.92|18846.92|18969.2|18849.2|18969.2|18849.2|18966.92|18846.92|10
1640900760000|2021-12-30 21:46:00|18969.05|18849.05|18970.37|18850.37|18970.51|18850.51|18969.05|18849.05|10
1640900770000|2021-12-30 21:46:10|18971.74|18851.74|18973.97|18853.97|18973.97|18853.97|18971.74|18851.74|10
1640900780000|2021-12-30 21:46:20|18974.45|18854.45|18974.93|18854.93|18975.81|18855.81|18974.34|18854.34|10
1640900790000|2021-12-30 21:46:30|18974.9|18854.9|18975.57|18855.57|18975.64|18855.64|18974.82|18854.82|10
1640900800000|2021-12-30 21:46:40|18975.43|18855.43|18975.07|18855.07|18975.48|18855.48|18974.75|18854.75|10
1640900810000|2021-12-30 21:46:50|18974.93|18854.93|18973.42|18853.42|18974.94|18854.94|18973.42|18853.42|10
1640900820000|2021-12-30 21:47:00|18973.46|18853.46|18971.29|18851.29|18973.48|18853.48|18971.29|18851.29|10
1640900830000|2021-12-30 21:47:10|18971.52|18851.52|18973.01|18853.01|18973.09|18853.09|18971.52|18851.52|8
1640900840000|2021-12-30 21:47:20|18973.64|18853.64|18974.76|18854.76|18974.76|18854.76|18973.64|18853.64|10
1640900850000|2021-12-30 21:47:30|18974.75|18854.75|18972.13|18852.13|18974.97|18854.97|18972.13|18852.13|10
1640900860000|2021-12-30 21:47:40|18972.15|18852.15|18971.84|18851.84|18972.33|18852.33|18971.78|18851.78|9
1640900870000|2021-12-30 21:47:50|18971.89|18851.89|18970.68|18850.68|18972.15|18852.15|18970.68|18850.68|9
1640900880000|2021-12-30 21:48:00|18970.47|18850.47|18970.41|18850.41|18970.52|18850.52|18970.03|18850.03|10
1640900890000|2021-12-30 21:48:10|18970.18|18850.18|18971.12|18851.12|18971.2|18851.2|18969.95|18849.95|10
1640900900000|2021-12-30 21:48:20|18971.22|18851.22|18974.6|18854.6|18974.6|18854.6|18971.22|18851.22|10
1640900910000|2021-12-30 21:48:30|18974.97|18854.97|18972.14|18852.14|18974.97|18854.97|18972.14|18852.14|9
1640900920000|2021-12-30 21:48:40|18971.81|18851.81|18970.67|18850.67|18971.81|18851.81|18970.67|18850.67|9
1640900930000|2021-12-30 21:48:50|18969.05|18849.05|18967.34|18847.34|18969.29|18849.29|18967.21|18847.21|10
1640900940000|2021-12-30 21:49:00|18967.21|18847.21|18968.95|18848.95|18968.95|18848.95|18967.21|18847.21|8
1640900950000|2021-12-30 21:49:10|18968.27|18848.27|18967.73|18847.73|18968.29|18848.29|18967.73|18847.73|10
1640900960000|2021-12-30 21:49:20|18966.88|18846.88|18963.09|18843.09|18967.07|18847.07|18963.09|18843.09|10
1640900970000|2021-12-30 21:49:30|18962.43|18842.43|18957.48|18837.48|18962.43|18842.43|18957.48|18837.48|10
1640900980000|2021-12-30 21:49:40|18956.18|18836.18|18952.22|18832.22|18956.18|18836.18|18952.22|18832.22|10
1640900990000|2021-12-30 21:49:50|18952.11|18832.11|18950|18830|18952.11|18832.11|18950|18830|10
1640901000000|2021-12-30 21:50:00|18950.17|18830.17|18947.31|18827.31|18950.17|18830.17|18947.31|18827.31|10
1640901010000|2021-12-30 21:50:10|18947.22|18827.22|18946.91|18826.91|18947.22|18827.22|18946.41|18826.41|9
1640901020000|2021-12-30 21:50:20|18946.49|18826.49|18949.06|18829.06|18949.06|18829.06|18946.49|18826.49|8
1640901030000|2021-12-30 21:50:30|18949.7|18829.7|18947.71|18827.71|18949.91|18829.91|18947.45|18827.45|10
1640901040000|2021-12-30 21:50:40|18947.44|18827.44|18945.43|18825.43|18947.44|18827.44|18945.43|18825.43|10
1640901050000|2021-12-30 21:50:50|18945.34|18825.34|18942.03|18822.03|18945.47|18825.47|18942.03|18822.03|10
1640901060000|2021-12-30 21:51:00|18941.54|18821.54|18934.68|18814.68|18941.54|18821.54|18934.68|18814.68|10
1640901070000|2021-12-30 21:51:10|18933.88|18813.88|18928.63|18808.63|18933.88|18813.88|18928.63|18808.63|10
1640901080000|2021-12-30 21:51:20|18925.36|18805.36|18920.5|18800.5|18925.36|18805.36|18920.5|18800.5|10
1640901090000|2021-12-30 21:51:30|18920.57|18800.57|18917.86|18797.86|18920.57|18800.57|18917.29|18797.29|10
1640901100000|2021-12-30 21:51:40|18918.22|18798.22|18913.68|18793.68|18918.22|18798.22|18913.68|18793.68|9
1640901110000|2021-12-30 21:51:50|18913.6|18793.6|18916.38|18796.38|18916.38|18796.38|18913.6|18793.6|10
1640901120000|2021-12-30 21:52:00|18917.34|18797.34|18920.27|18800.27|18920.27|18800.27|18917.22|18797.22|9
1640901130000|2021-12-30 21:52:10|18920.69|18800.69|18927.33|18807.33|18927.33|18807.33|18920.69|18800.69|10
1640901140000|2021-12-30 21:52:20|18927.43|18807.43|18930.04|18810.04|18930.04|18810.04|18927.43|18807.43|10
1640901150000|2021-12-30 21:52:30|18930.37|18810.37|18932.58|18812.58|18932.58|18812.58|18930.37|18810.37|10
1640901160000|2021-12-30 21:52:40|18932.49|18812.49|18934.57|18814.57|18934.57|18814.57|18932.49|18812.49|10
1640901170000|2021-12-30 21:52:50|18935.3|18815.3|18935.84|18815.84|18935.96|18815.96|18935.3|18815.3|10
1640901180000|2021-12-30 21:53:00|18935.57|18815.57|18936.03|18816.03|18936.66|18816.66|18935.52|18815.52|10
1640901190000|2021-12-30 21:53:10|18936.87|18816.87|18935.74|18815.74|18936.92|18816.92|18935.74|18815.74|10
1640901200000|2021-12-30 21:53:20|18935.63|18815.63|18934.61|18814.61|18935.63|18815.63|18934.34|18814.34|10
1640901210000|2021-12-30 21:53:30|18933.74|18813.74|18933.44|18813.44|18933.75|18813.75|18933.18|18813.18|10
1640901220000|2021-12-30 21:53:40|18933.43|18813.43|18934.26|18814.26|18934.4|18814.4|18933.15|18813.15|9
1640901230000|2021-12-30 21:53:50|18934.18|18814.18|18934.87|18814.87|18934.87|18814.87|18932.8|18812.8|10
1640901240000|2021-12-30 21:54:00|18935.34|18815.34|18934.43|18814.43|18935.53|18815.53|18934.43|18814.43|10
1640901250000|2021-12-30 21:54:10|18934.26|18814.26|18933.41|18813.41|18934.54|18814.54|18933.41|18813.41|10
1640901260000|2021-12-30 21:54:20|18933.38|18813.38|18929.74|18809.74|18933.38|18813.38|18929.74|18809.74|10
1640901270000|2021-12-30 21:54:30|18929.4|18809.4|18929.2|18809.2|18929.47|18809.47|18929.05|18809.05|10
1640901280000|2021-12-30 21:54:40|18929.34|18809.34|18931.35|18811.35|18931.35|18811.35|18929.34|18809.34|9
1640901290000|2021-12-30 21:54:50|18931.68|18811.68|18932.84|18812.84|18932.84|18812.84|18931.53|18811.53|10
1640901300000|2021-12-30 21:55:00|18932.62|18812.62|18931.4|18811.4|18932.76|18812.76|18930.85|18810.85|10
1640901310000|2021-12-30 21:55:10|18931.47|18811.47|18932.68|18812.68|18932.68|18812.68|18931.22|18811.22|10
1640901320000|2021-12-30 21:55:20|18932.34|18812.34|18933.47|18813.47|18933.91|18813.91|18932.34|18812.34|10
1640901330000|2021-12-30 21:55:30|18934.24|18814.24|18937.08|18817.08|18937.08|18817.08|18934.12|18814.12|10
1640901340000|2021-12-30 21:55:40|18937.55|18817.55|18933.38|18813.38|18937.78|18817.78|18933.38|18813.38|10
1640901350000|2021-12-30 21:55:50|18932.27|18812.27|18929.77|18809.77|18932.27|18812.27|18929.77|18809.77|8
1640901360000|2021-12-30 21:56:00|18929.66|18809.66|18925.56|18805.56|18929.66|18809.66|18925.56|18805.56|10
1640901370000|2021-12-30 21:56:10|18925.45|18805.45|18923.32|18803.32|18925.45|18805.45|18923.32|18803.32|10
1640901380000|2021-12-30 21:56:20|18923.66|18803.66|18926.58|18806.58|18926.65|18806.65|18923.66|18803.66|10
1640901390000|2021-12-30 21:56:30|18927.81|18807.81|18928.23|18808.23|18928.35|18808.35|18927.81|18807.81|9
1640901400000|2021-12-30 21:56:40|18927.46|18807.46|18925.89|18805.89|18927.46|18807.46|18925.71|18805.71|10
1640901410000|2021-12-30 21:56:50|18926.17|18806.17|18927.81|18807.81|18927.81|18807.81|18926.17|18806.17|10
1640901420000|2021-12-30 21:57:00|18928.15|18808.15|18933.11|18813.11|18933.11|18813.11|18928.15|18808.15|10
1640901430000|2021-12-30 21:57:10|18933.83|18813.83|18943.78|18823.78|18943.78|18823.78|18933.83|18813.83|10
1640901440000|2021-12-30 21:57:20|18944.06|18824.06|18945|18825|18946.11|18826.11|18944.06|18824.06|10
1640901450000|2021-12-30 21:57:30|18945.14|18825.14|18943.81|18823.81|18945.21|18825.21|18943.28|18823.28|9
1640901460000|2021-12-30 21:57:40|18943.61|18823.61|18940.76|18820.76|18943.68|18823.68|18940.76|18820.76|10
1640901470000|2021-12-30 21:57:50|18940.32|18820.32|18940.67|18820.67|18940.84|18820.84|18939.89|18819.89|10
1640901480000|2021-12-30 21:58:00|18940.64|18820.64|18940.57|18820.57|18941.33|18821.33|18940.43|18820.43|10
1640901490000|2021-12-30 21:58:10|18939.8|18819.8|18936.52|18816.52|18939.8|18819.8|18936.52|18816.52|10
1640901500000|2021-12-30 21:58:20|18936.1|18816.1|18934.71|18814.71|18936.1|18816.1|18933.17|18813.17|10
1640901510000|2021-12-30 21:58:30|18934.79|18814.79|18936.7|18816.7|18936.7|18816.7|18934.79|18814.79|10
1640901520000|2021-12-30 21:58:40|18936.97|18816.97|18937.09|18817.09|18937.23|18817.23|18936.4|18816.4|10
1640901530000|2021-12-30 21:58:50|18936.94|18816.94|18939.65|18819.65|18939.65|18819.65|18936.76|18816.76|10
1640901540000|2021-12-30 21:59:00|18940.13|18820.13|18938.15|18818.15|18940.13|18820.13|18938.15|18818.15|10
1640901550000|2021-12-30 21:59:10|18938.36|18818.36|18938.25|18818.25|18938.36|18818.36|18937.67|18817.67|10
1640901560000|2021-12-30 21:59:20|18937.84|18817.84|18937.67|18817.67|18937.84|18817.84|18937.19|18817.19|9
1640901570000|2021-12-30 21:59:30|18937.49|18817.49|18939.22|18819.22|18939.22|18819.22|18937.25|18817.25|10
1640901580000|2021-12-30 21:59:40|18939.91|18819.91|18942.31|18822.31|18942.31|18822.31|18939.91|18819.91|10
1640901590000|2021-12-30 21:59:50|18942.9|18822.9|18947.47|18827.47|18947.47|18827.47|18942.9|18822.9|10
1640901600000|2021-12-30 22:00:00|18947.81|18827.81|18950.75|18830.75|18950.77|18830.77|18947.71|18827.71|10
1640901610000|2021-12-30 22:00:10|18950.79|18830.79|18950.67|18830.67|18951.14|18831.14|18950.11|18830.11|9
1640901620000|2021-12-30 22:00:20|18950.08|18830.08|18949.78|18829.78|18950.08|18830.08|18949.06|18829.06|10
1640901630000|2021-12-30 22:00:30|18950.55|18830.55|18947.73|18827.73|18950.55|18830.55|18947.73|18827.73|10
1640901640000|2021-12-30 22:00:40|18947.1|18827.1|18942.12|18822.12|18947.24|18827.24|18942.12|18822.12|10
1640901650000|2021-12-30 22:00:50|18942.08|18822.08|18939.24|18819.24|18942.17|18822.17|18939.24|18819.24|10
1640901660000|2021-12-30 22:01:00|18938.22|18818.22|18936.72|18816.72|18938.51|18818.51|18936.72|18816.72|9
1640901670000|2021-12-30 22:01:10|18936.86|18816.86|18937.22|18817.22|18937.58|18817.58|18936.86|18816.86|8
1640901680000|2021-12-30 22:01:20|18936.85|18816.85|18934.27|18814.27|18936.86|18816.86|18934.27|18814.27|10
1640901690000|2021-12-30 22:01:30|18934.21|18814.21|18932.86|18812.86|18934.24|18814.24|18932.86|18812.86|9
1640901700000|2021-12-30 22:01:40|18933.43|18813.43|18935.78|18815.78|18935.78|18815.78|18933.43|18813.43|9
1640901710000|2021-12-30 22:01:50|18935.97|18815.97|18938.54|18818.54|18938.54|18818.54|18935.97|18815.97|8
1640901720000|2021-12-30 22:02:00|18938.98|18818.98|18939.68|18819.68|18939.68|18819.68|18938.92|18818.92|10
1640901730000|2021-12-30 22:02:10|18939.63|18819.63|18942.74|18822.74|18942.74|18822.74|18939.34|18819.34|9
1640901740000|2021-12-30 22:02:20|18943.81|18823.81|18946.8|18826.8|18946.85|18826.85|18943.81|18823.81|10
1640901750000|2021-12-30 22:02:30|18947.25|18827.25|18949.74|18829.74|18949.74|18829.74|18947.25|18827.25|10
1640901760000|2021-12-30 22:02:40|18950.83|18830.83|18954.01|18834.01|18954.01|18834.01|18950.83|18830.83|10
1640901770000|2021-12-30 22:02:50|18954.24|18834.24|18954.87|18834.87|18954.87|18834.87|18954.07|18834.07|10
1640901780000|2021-12-30 22:03:00|18954.86|18834.86|18957.44|18837.44|18957.44|18837.44|18954.86|18834.86|9
1640901790000|2021-12-30 22:03:10|18957.63|18837.63|18959.07|18839.07|18959.17|18839.17|18957.13|18837.13|9
1640901800000|2021-12-30 22:03:20|18958.8|18838.8|18959.05|18839.05|18959.59|18839.59|18958.78|18838.78|10
1640901810000|2021-12-30 22:03:30|18958.66|18838.66|18957.64|18837.64|18958.66|18838.66|18957.55|18837.55|10
1640901820000|2021-12-30 22:03:40|18957.52|18837.52|18958|18838|18958.15|18838.15|18957.31|18837.31|8
1640901830000|2021-12-30 22:03:50|18957.21|18837.21|18956.2|18836.2|18957.21|18837.21|18956.1|18836.1|9
1640901840000|2021-12-30 22:04:00|18956.13|18836.13|18954.99|18834.99|18956.13|18836.13|18954.99|18834.99|9
1640901850000|2021-12-30 22:04:10|18954.8|18834.8|18956.69|18836.69|18957.11|18837.11|18954.8|18834.8|10
1640901860000|2021-12-30 22:04:20|18956.68|18836.68|18955.25|18835.25|18956.68|18836.68|18955.25|18835.25|10
1640901870000|2021-12-30 22:04:30|18955.57|18835.57|18954.7|18834.7|18955.81|18835.81|18954.7|18834.7|10
1640901880000|2021-12-30 22:04:40|18955.09|18835.09|18960.59|18840.59|18960.59|18840.59|18955.09|18835.09|9
1640901890000|2021-12-30 22:04:50|18960.61|18840.61|18962.01|18842.01|18962.17|18842.17|18960.54|18840.54|10
1640901900000|2021-12-30 22:05:00|18962.53|18842.53|18961.41|18841.41|18962.53|18842.53|18961.08|18841.08|10
1640901910000|2021-12-30 22:05:10|18960.79|18840.79|18960.08|18840.08|18960.79|18840.79|18960.08|18840.08|9
1640901920000|2021-12-30 22:05:20|18960.2|18840.2|18956.6|18836.6|18960.2|18840.2|18956.6|18836.6|10
1640901930000|2021-12-30 22:05:30|18956.36|18836.36|18956.2|18836.2|18956.36|18836.36|18955.99|18835.99|7
1640901940000|2021-12-30 22:05:40|18956.63|18836.63|18957.43|18837.43|18957.55|18837.55|18956.48|18836.48|9
1640901950000|2021-12-30 22:05:50|18957.59|18837.59|18957.67|18837.67|18958|18838|18957.29|18837.29|9
1640901960000|2021-12-30 22:06:00|18957.66|18837.66|18958.56|18838.56|18958.57|18838.57|18957.66|18837.66|10
1640901970000|2021-12-30 22:06:10|18958.75|18838.75|18961.86|18841.86|18961.86|18841.86|18958.75|18838.75|10
1640901980000|2021-12-30 22:06:20|18962.19|18842.19|18964.18|18844.18|18964.18|18844.18|18962.19|18842.19|10
1640901990000|2021-12-30 22:06:30|18964.32|18844.32|18966.59|18846.59|18966.59|18846.59|18964.32|18844.32|9
1640902000000|2021-12-30 22:06:40|18966.97|18846.97|18967.89|18847.89|18968.25|18848.25|18966.97|18846.97|10
1640902010000|2021-12-30 22:06:50|18967.9|18847.9|18968.65|18848.65|18968.85|18848.85|18967.9|18847.9|8
1640902020000|2021-12-30 22:07:00|18968.97|18848.97|18969.8|18849.8|18969.8|18849.8|18968.97|18848.97|7
1640902030000|2021-12-30 22:07:10|18970.09|18850.09|18966.5|18846.5|18970.09|18850.09|18966.5|18846.5|7
1640902040000|2021-12-30 22:07:20|18966.39|18846.39|18964.34|18844.34|18966.39|18846.39|18963.92|18843.92|9
1640902050000|2021-12-30 22:07:30|18964.53|18844.53|18958.85|18838.85|18964.53|18844.53|18958.85|18838.85|10
1640902060000|2021-12-30 22:07:40|18958.52|18838.52|18954.52|18834.52|18958.52|18838.52|18954.5|18834.5|10
1640902070000|2021-12-30 22:07:50|18954.49|18834.49|18954.23|18834.23|18954.57|18834.57|18954.04|18834.04|9
1640902080000|2021-12-30 22:08:00|18954.17|18834.17|18952.01|18832.01|18954.17|18834.17|18952.01|18832.01|9
1640902090000|2021-12-30 22:08:10|18951.9|18831.9|18952.01|18832.01|18952.21|18832.21|18951.61|18831.61|7
1640902100000|2021-12-30 22:08:20|18951.91|18831.91|18951.59|18831.59|18951.91|18831.91|18950.88|18830.88|9
1640902110000|2021-12-30 22:08:30|18951.57|18831.57|18950.75|18830.75|18951.57|18831.57|18950.75|18830.75|8
1640902120000|2021-12-30 22:08:40|18950.94|18830.94|18949.59|18829.59|18950.94|18830.94|18949.59|18829.59|10
1640902130000|2021-12-30 22:08:50|18949.19|18829.19|18946.13|18826.13|18949.19|18829.19|18946.13|18826.13|10
1640902140000|2021-12-30 22:09:00|18945.72|18825.72|18945.31|18825.31|18945.91|18825.91|18945.21|18825.21|8
1640902150000|2021-12-30 22:09:10|18944.76|18824.76|18939.67|18819.67|18944.76|18824.76|18939.67|18819.67|10
1640902160000|2021-12-30 22:09:20|18939.73|18819.73|18937.8|18817.8|18939.73|18819.73|18937.8|18817.8|7
1640902170000|2021-12-30 22:09:30|18937.78|18817.78|18937.32|18817.32|18937.99|18817.99|18937.32|18817.32|8
1640902180000|2021-12-30 22:09:40|18936.27|18816.27|18934.1|18814.1|18936.33|18816.33|18933.77|18813.77|8
1640902190000|2021-12-30 22:09:50|18934.02|18814.02|18937.39|18817.39|18937.39|18817.39|18934.02|18814.02|10
1640902200000|2021-12-30 22:10:00|18937.36|18817.36|18939.02|18819.02|18939.02|18819.02|18937.36|18817.36|10
1640902210000|2021-12-30 22:10:10|18938.98|18818.98|18938.18|18818.18|18939.05|18819.05|18938.03|18818.03|9
1640902220000|2021-12-30 22:10:20|18938.21|18818.21|18942.11|18822.11|18942.16|18822.16|18938.21|18818.21|10
1640902230000|2021-12-30 22:10:30|18942.95|18822.95|18945.62|18825.62|18945.62|18825.62|18942.95|18822.95|10
1640902240000|2021-12-30 22:10:40|18946.33|18826.33|18944.61|18824.61|18948.68|18828.68|18944.61|18824.61|10
1640902250000|2021-12-30 22:10:50|18944.12|18824.12|18941.67|18821.67|18944.12|18824.12|18941.67|18821.67|10
1640902260000|2021-12-30 22:11:00|18941.12|18821.12|18936.61|18816.61|18941.12|18821.12|18936.44|18816.44|10
1640902270000|2021-12-30 22:11:10|18936.55|18816.55|18935.77|18815.77|18936.55|18816.55|18935.32|18815.32|9
1640902280000|2021-12-30 22:11:20|18935.34|18815.34|18935.36|18815.36|18935.4|18815.4|18934.4|18814.4|9
1640902290000|2021-12-30 22:11:30|18935.54|18815.54|18936.93|18816.93|18937.65|18817.65|18935.54|18815.54|10
1640902300000|2021-12-30 22:11:40|18936.07|18816.07|18938.8|18818.8|18938.83|18818.83|18936.07|18816.07|10
1640902310000|2021-12-30 22:11:50|18938.92|18818.92|18938.71|18818.71|18939.49|18819.49|18938.7|18818.7|9
1640902320000|2021-12-30 22:12:00|18938.69|18818.69|18936.47|18816.47|18938.88|18818.88|18936.47|18816.47|10
1640902330000|2021-12-30 22:12:10|18936.46|18816.46|18936.41|18816.41|18936.76|18816.76|18936.27|18816.27|9
1640902340000|2021-12-30 22:12:20|18936.21|18816.21|18937.23|18817.23|18937.23|18817.23|18936.21|18816.21|6
1640902350000|2021-12-30 22:12:30|18937.07|18817.07|18937.14|18817.14|18937.14|18817.14|18936.36|18816.36|9
1640902360000|2021-12-30 22:12:40|18936.87|18816.87|18937.22|18817.22|18937.33|18817.33|18936.87|18816.87|8
1640902370000|2021-12-30 22:12:50|18937.16|18817.16|18937.12|18817.12|18937.27|18817.27|18937|18817|6
1640902380000|2021-12-30 22:13:00|18936.19|18816.19|18934.34|18814.34|18936.29|18816.29|18934.34|18814.34|8
1640902390000|2021-12-30 22:13:10|18933.93|18813.93|18932.09|18812.09|18933.93|18813.93|18932.09|18812.09|8
1640902400000|2021-12-30 22:13:20|18932.42|18812.42|18931.55|18811.55|18932.42|18812.42|18931.19|18811.19|10
1640902410000|2021-12-30 22:13:30|18930.94|18810.94|18932.51|18812.51|18932.51|18812.51|18930.62|18810.62|10
1640902420000|2021-12-30 22:13:40|18933.08|18813.08|18937.16|18817.16|18937.16|18817.16|18933.08|18813.08|10
1640902430000|2021-12-30 22:13:50|18937.43|18817.43|18941.53|18821.53|18941.53|18821.53|18937.43|18817.43|10
1640902440000|2021-12-30 22:14:00|18941.97|18821.97|18942.74|18822.74|18942.74|18822.74|18941.97|18821.97|10
1640902450000|2021-12-30 22:14:10|18942.65|18822.65|18941.87|18821.87|18942.65|18822.65|18941.6|18821.6|8
1640902460000|2021-12-30 22:14:20|18941.81|18821.81|18942.83|18822.83|18942.83|18822.83|18941.71|18821.71|10
1640902470000|2021-12-30 22:14:30|18942.79|18822.79|18942.33|18822.33|18942.92|18822.92|18941.81|18821.81|8
1640902480000|2021-12-30 22:14:40|18942.3|18822.3|18942.87|18822.87|18942.87|18822.87|18942.3|18822.3|7
1640902490000|2021-12-30 22:14:50|18942.82|18822.82|18943.64|18823.64|18943.64|18823.64|18942.69|18822.69|9
1640902500000|2021-12-30 22:15:00|18943.34|18823.34|18944.33|18824.33|18944.45|18824.45|18943.34|18823.34|8
1640902510000|2021-12-30 22:15:10|18944.34|18824.34|18945.48|18825.48|18945.54|18825.54|18944.34|18824.34|9
1640902520000|2021-12-30 22:15:20|18945.58|18825.58|18948.67|18828.67|18948.67|18828.67|18945.58|18825.58|8
1640902530000|2021-12-30 22:15:30|18948.81|18828.81|18949.27|18829.27|18949.42|18829.42|18948.47|18828.47|10
1640902540000|2021-12-30 22:15:40|18949.58|18829.58|18951.24|18831.24|18951.26|18831.26|18949.35|18829.35|9
1640902550000|2021-12-30 22:15:50|18951.53|18831.53|18952.48|18832.48|18952.61|18832.61|18951.53|18831.53|8
1640902560000|2021-12-30 22:16:00|18952.36|18832.36|18957.63|18837.63|18957.75|18837.75|18952.36|18832.36|10
1640902570000|2021-12-30 22:16:10|18958.7|18838.7|18960.32|18840.32|18960.32|18840.32|18958.7|18838.7|10
1640902580000|2021-12-30 22:16:20|18960.2|18840.2|18959.49|18839.49|18960.22|18840.22|18959.49|18839.49|9
1640902590000|2021-12-30 22:16:30|18959.53|18839.53|18959.56|18839.56|18959.67|18839.67|18959.52|18839.52|6
1640902600000|2021-12-30 22:16:40|18959.45|18839.45|18958.83|18838.83|18959.45|18839.45|18958.83|18838.83|7
1640902610000|2021-12-30 22:16:50|18958.19|18838.19|18957.47|18837.47|18958.39|18838.39|18957.47|18837.47|10
1640902620000|2021-12-30 22:17:00|18957.42|18837.42|18957.72|18837.72|18957.76|18837.76|18957.42|18837.42|6
1640902630000|2021-12-30 22:17:10|18957.77|18837.77|18958.12|18838.12|18958.12|18838.12|18957.6|18837.6|10
1640902640000|2021-12-30 22:17:20|18957.93|18837.93|18959.94|18839.94|18959.94|18839.94|18957.93|18837.93|8
1640902650000|2021-12-30 22:17:30|18960.54|18840.54|18962.49|18842.49|18962.97|18842.97|18960.23|18840.23|10
1640902660000|2021-12-30 22:17:40|18962.59|18842.59|18966.67|18846.67|18966.67|18846.67|18962.59|18842.59|9
1640902670000|2021-12-30 22:17:50|18966.6|18846.6|18963.38|18843.38|18966.82|18846.82|18963.38|18843.38|10
1640902680000|2021-12-30 22:18:00|18963.2|18843.2|18958.99|18838.99|18963.2|18843.2|18958.96|18838.96|9
1640902690000|2021-12-30 22:18:10|18958.41|18838.41|18951.48|18831.48|18958.41|18838.41|18951.48|18831.48|10
1640902700000|2021-12-30 22:18:20|18950.65|18830.65|18943.2|18823.2|18950.65|18830.65|18943.2|18823.2|10
1640902710000|2021-12-30 22:18:30|18942.62|18822.62|18934.2|18814.2|18942.62|18822.62|18934.2|18814.2|10
1640902720000|2021-12-30 22:18:40|18932.67|18812.67|18918.06|18798.06|18932.67|18812.67|18918.06|18798.06|10
1640902730000|2021-12-30 22:18:50|18918.03|18798.03|18911.34|18791.34|18918.03|18798.03|18911.34|18791.34|10
1640902740000|2021-12-30 22:19:00|18910.74|18790.74|18902.56|18782.56|18910.74|18790.74|18902.56|18782.56|10
1640902750000|2021-12-30 22:19:10|18902.01|18782.01|18902.56|18782.56|18903.16|18783.16|18902.01|18782.01|8
1640902760000|2021-12-30 22:19:20|18902.69|18782.69|18900.87|18780.87|18902.69|18782.69|18900.87|18780.87|10
1640902770000|2021-12-30 22:19:30|18901.33|18781.33|18903.66|18783.66|18903.66|18783.66|18900.75|18780.75|9
1640902780000|2021-12-30 22:19:40|18904.12|18784.12|18907.06|18787.06|18907.06|18787.06|18904.12|18784.12|10
1640902790000|2021-12-30 22:19:50|18906.58|18786.58|18907.24|18787.24|18907.68|18787.68|18906.29|18786.29|10
1640902800000|2021-12-30 22:20:00|18907.74|18787.74|18908.32|18788.32|18908.43|18788.43|18907.74|18787.74|9
1640902810000|2021-12-30 22:20:10|18908.24|18788.24|18908.74|18788.74|18909.01|18789.01|18907.73|18787.73|10
1640902820000|2021-12-30 22:20:20|18909.03|18789.03|18908.12|18788.12|18909.03|18789.03|18907.78|18787.78|10
1640902830000|2021-12-30 22:20:30|18908.24|18788.24|18912|18792|18912|18792|18908.24|18788.24|10
1640902840000|2021-12-30 22:20:40|18912.24|18792.24|18916.11|18796.11|18916.11|18796.11|18912.24|18792.24|10
1640902850000|2021-12-30 22:20:50|18916.2|18796.2|18917.86|18797.86|18917.86|18797.86|18916.2|18796.2|10
1640902860000|2021-12-30 22:21:00|18918.07|18798.07|18920.46|18800.46|18920.9|18800.9|18917.89|18797.89|10
1640902870000|2021-12-30 22:21:10|18920.98|18800.98|18913.69|18793.69|18920.98|18800.98|18913.69|18793.69|10
1640902880000|2021-12-30 22:21:20|18913.65|18793.65|18912.03|18792.03|18913.65|18793.65|18911.34|18791.34|10
1640902890000|2021-12-30 22:21:30|18911.87|18791.87|18914.21|18794.21|18914.48|18794.48|18911.87|18791.87|10
1640902900000|2021-12-30 22:21:40|18914.32|18794.32|18916.27|18796.27|18916.27|18796.27|18914.32|18794.32|10
1640902910000|2021-12-30 22:21:50|18916.69|18796.69|18916.13|18796.13|18916.69|18796.69|18915.63|18795.63|9
1640902920000|2021-12-30 22:22:00|18915.91|18795.91|18914.96|18794.96|18915.91|18795.91|18914.88|18794.88|9
1640902930000|2021-12-30 22:22:10|18913.84|18793.84|18910.79|18790.79|18913.84|18793.84|18910.74|18790.74|9
1640902940000|2021-12-30 22:22:20|18910.86|18790.86|18910.47|18790.47|18911.19|18791.19|18910.47|18790.47|10
1640902950000|2021-12-30 22:22:30|18910.54|18790.54|18909.49|18789.49|18910.54|18790.54|18909.49|18789.49|9
1640902960000|2021-12-30 22:22:40|18909.5|18789.5|18908.42|18788.42|18909.62|18789.62|18908.42|18788.42|9
1640902970000|2021-12-30 22:22:50|18908|18788|18904.24|18784.24|18908|18788|18904.24|18784.24|10
1640902980000|2021-12-30 22:23:00|18903.77|18783.77|18898.63|18778.63|18903.77|18783.77|18898.63|18778.63|10
1640902990000|2021-12-30 22:23:10|18897.62|18777.62|18896.33|18776.33|18897.93|18777.93|18896.33|18776.33|10
1640903000000|2021-12-30 22:23:20|18896.48|18776.48|18894.28|18774.28|18896.48|18776.48|18893.4|18773.4|10
1640903010000|2021-12-30 22:23:30|18894.24|18774.24|18892.92|18772.92|18894.85|18774.85|18892.7|18772.7|10
1640903020000|2021-12-30 22:23:40|18893.19|18773.19|18895.29|18775.29|18895.49|18775.49|18893.19|18773.19|10
1640903030000|2021-12-30 22:23:50|18894.71|18774.71|18893.41|18773.41|18894.71|18774.71|18892.99|18772.99|10
1640903040000|2021-12-30 22:24:00|18893.38|18773.38|18891.78|18771.78|18893.38|18773.38|18891.78|18771.78|9
1640903050000|2021-12-30 22:24:10|18891.54|18771.54|18888.29|18768.29|18891.54|18771.54|18888.29|18768.29|10
1640903060000|2021-12-30 22:24:20|18887.88|18767.88|18881.92|18761.92|18887.88|18767.88|18881.75|18761.75|10
1640903070000|2021-12-30 22:24:30|18881.61|18761.61|18876.02|18756.02|18881.61|18761.61|18876.02|18756.02|10
1640903080000|2021-12-30 22:24:40|18875.97|18755.97|18876.49|18756.49|18876.49|18756.49|18875.69|18755.69|9
1640903090000|2021-12-30 22:24:50|18877.39|18757.39|18881.57|18761.57|18882.08|18762.08|18877.39|18757.39|10
1640903100000|2021-12-30 22:25:00|18882.16|18762.16|18885.19|18765.19|18885.19|18765.19|18882.16|18762.16|10
1640903110000|2021-12-30 22:25:10|18885.22|18765.22|18888.96|18768.96|18888.96|18768.96|18884.77|18764.77|10
1640903120000|2021-12-30 22:25:20|18889.72|18769.72|18896.2|18776.2|18896.21|18776.21|18889.72|18769.72|10
1640903130000|2021-12-30 22:25:30|18896.42|18776.42|18895.39|18775.39|18896.68|18776.68|18895.39|18775.39|10
1640903140000|2021-12-30 22:25:40|18894.86|18774.86|18894.11|18774.11|18895.14|18775.14|18893.7|18773.7|10
1640903150000|2021-12-30 22:25:50|18893.98|18773.98|18894.54|18774.54|18894.98|18774.98|18893.87|18773.87|8
1640903160000|2021-12-30 22:26:00|18894.33|18774.33|18894.31|18774.31|18894.62|18774.62|18894.29|18774.29|10
1640903170000|2021-12-30 22:26:10|18894.17|18774.17|18893.83|18773.83|18894.18|18774.18|18893.7|18773.7|6
1640903180000|2021-12-30 22:26:20|18893.75|18773.75|18894.23|18774.23|18894.36|18774.36|18893.75|18773.75|8
1640903190000|2021-12-30 22:26:30|18894.19|18774.19|18894.61|18774.61|18894.61|18774.61|18894.19|18774.19|8
1640903200000|2021-12-30 22:26:40|18894.59|18774.59|18893.29|18773.29|18894.59|18774.59|18892.66|18772.66|9
1640903210000|2021-12-30 22:26:50|18893.53|18773.53|18893.53|18773.53|18893.88|18773.88|18893.53|18773.53|9
1640903220000|2021-12-30 22:27:00|18893.62|18773.62|18893.54|18773.54|18893.62|18773.62|18893.11|18773.11|9
1640903230000|2021-12-30 22:27:10|18893.69|18773.69|18893.88|18773.88|18894.37|18774.37|18893.69|18773.69|9
1640903240000|2021-12-30 22:27:20|18894.09|18774.09|18894.28|18774.28|18894.42|18774.42|18893.96|18773.96|9
1640903250000|2021-12-30 22:27:30|18894.13|18774.13|18893.54|18773.54|18894.13|18774.13|18893.35|18773.35|9
1640903260000|2021-12-30 22:27:40|18893.69|18773.69|18894.79|18774.79|18894.79|18774.79|18893.69|18773.69|7
1640903270000|2021-12-30 22:27:50|18894.88|18774.88|18898.7|18778.7|18899.08|18779.08|18894.88|18774.88|10
1640903280000|2021-12-30 22:28:00|18901.27|18781.27|18903.11|18783.11|18903.36|18783.36|18901.27|18781.27|10
1640903290000|2021-12-30 22:28:10|18903.47|18783.47|18902.73|18782.73|18904.2|18784.2|18902.01|18782.01|10
1640903300000|2021-12-30 22:28:20|18903.02|18783.02|18903.7|18783.7|18904.13|18784.13|18903.02|18783.02|8
1640903310000|2021-12-30 22:28:30|18904.51|18784.51|18903.89|18783.89|18904.51|18784.51|18903.58|18783.58|7
1640903320000|2021-12-30 22:28:40|18904.07|18784.07|18904.48|18784.48|18904.82|18784.82|18904.07|18784.07|9
1640903330000|2021-12-30 22:28:50|18904.49|18784.49|18905.15|18785.15|18905.15|18785.15|18904.34|18784.34|9
1640903340000|2021-12-30 22:29:00|18905.49|18785.49|18905.75|18785.75|18905.96|18785.96|18905.42|18785.42|8
1640903350000|2021-12-30 22:29:10|18905.88|18785.88|18906.46|18786.46|18906.48|18786.48|18905.88|18785.88|7
1640903360000|2021-12-30 22:29:20|18906.47|18786.47|18906.85|18786.85|18906.86|18786.86|18906.11|18786.11|7
1640903370000|2021-12-30 22:29:30|18906.72|18786.72|18906.64|18786.64|18906.72|18786.72|18906.33|18786.33|9
1640903380000|2021-12-30 22:29:40|18906.61|18786.61|18906.72|18786.72|18906.78|18786.78|18906.54|18786.54|5
1640903390000|2021-12-30 22:29:50|18906.8|18786.8|18907.29|18787.29|18907.34|18787.34|18906.68|18786.68|7
1640903400000|2021-12-30 22:30:00|18907.42|18787.42|18908.45|18788.45|18908.5|18788.5|18907.42|18787.42|9
1640903410000|2021-12-30 22:30:10|18908.5|18788.5|18908.1|18788.1|18908.5|18788.5|18908.04|18788.04|8
1640903420000|2021-12-30 22:30:20|18907.92|18787.92|18908.13|18788.13|18909.01|18789.01|18907.88|18787.88|9
1640903430000|2021-12-30 22:30:30|18908.16|18788.16|18908.35|18788.35|18908.57|18788.57|18908.16|18788.16|9
1640903440000|2021-12-30 22:30:40|18908.44|18788.44|18908.78|18788.78|18908.84|18788.84|18908.44|18788.44|9
1640903450000|2021-12-30 22:30:50|18908.95|18788.95|18909.32|18789.32|18909.63|18789.63|18908.95|18788.95|8
1640903460000|2021-12-30 22:31:00|18909.31|18789.31|18909.5|18789.5|18909.77|18789.77|18909.24|18789.24|8
1640903470000|2021-12-30 22:31:10|18909.58|18789.58|18909.69|18789.69|18910.05|18790.05|18909.52|18789.52|10
1640903480000|2021-12-30 22:31:20|18909.62|18789.62|18911.71|18791.71|18911.71|18791.71|18909.62|18789.62|9
1640903490000|2021-12-30 22:31:30|18911.86|18791.86|18911.55|18791.55|18911.86|18791.86|18911.14|18791.14|6
1640903500000|2021-12-30 22:31:40|18911.83|18791.83|18912.63|18792.63|18912.63|18792.63|18911.83|18791.83|8
1640903510000|2021-12-30 22:31:50|18912.78|18792.78|18914.29|18794.29|18914.49|18794.49|18912.68|18792.68|7
1640903520000|2021-12-30 22:32:00|18914.44|18794.44|18915.6|18795.6|18915.89|18795.89|18914.44|18794.44|9
1640903530000|2021-12-30 22:32:10|18915.59|18795.59|18915.88|18795.88|18916.15|18796.15|18915.59|18795.59|10
1640903540000|2021-12-30 22:32:20|18915.83|18795.83|18916.93|18796.93|18917.18|18797.18|18915.83|18795.83|8
1640903550000|2021-12-30 22:32:30|18916.57|18796.57|18917.31|18797.31|18917.31|18797.31|18916.48|18796.48|7
1640903560000|2021-12-30 22:32:40|18917.22|18797.22|18918.12|18798.12|18918.31|18798.31|18917.22|18797.22|8
1640903570000|2021-12-30 22:32:50|18918.09|18798.09|18917.97|18797.97|18918.19|18798.19|18917.78|18797.78|9
1640903580000|2021-12-30 22:33:00|18918.01|18798.01|18917.96|18797.96|18918.01|18798.01|18917.52|18797.52|9
1640903590000|2021-12-30 22:33:10|18918.02|18798.02|18920.97|18800.97|18921.2|18801.2|18918.02|18798.02|9
1640903600000|2021-12-30 22:33:20|18921.38|18801.38|18920.33|18800.33|18921.38|18801.38|18920.33|18800.33|10
1640903610000|2021-12-30 22:33:30|18920.1|18800.1|18920.21|18800.21|18920.27|18800.27|18920.01|18800.01|10
1640903620000|2021-12-30 22:33:40|18920.26|18800.26|18919.66|18799.66|18920.26|18800.26|18919.41|18799.41|9
1640903630000|2021-12-30 22:33:50|18919.01|18799.01|18919.52|18799.52|18919.52|18799.52|18918.69|18798.69|9
1640903640000|2021-12-30 22:34:00|18919.26|18799.26|18917.09|18797.09|18919.26|18799.26|18917.09|18797.09|9
1640903650000|2021-12-30 22:34:10|18917.07|18797.07|18915.97|18795.97|18917.2|18797.2|18915.75|18795.75|8
1640903660000|2021-12-30 22:34:20|18916.02|18796.02|18915.21|18795.21|18916.02|18796.02|18915.09|18795.09|9
1640903670000|2021-12-30 22:34:30|18915.3|18795.3|18914.22|18794.22|18915.38|18795.38|18914.22|18794.22|9
1640903680000|2021-12-30 22:34:40|18914.03|18794.03|18909.58|18789.58|18914.03|18794.03|18909.48|18789.48|10
1640903690000|2021-12-30 22:34:50|18909.15|18789.15|18905.98|18785.98|18909.15|18789.15|18905.98|18785.98|9
1640903700000|2021-12-30 22:35:00|18906.99|18786.99|18897.26|18777.26|18906.99|18786.99|18897.26|18777.26|9
1640903710000|2021-12-30 22:35:10|18897.04|18777.04|18889.3|18769.3|18897.04|18777.04|18889.21|18769.21|10
1640903720000|2021-12-30 22:35:20|18889.01|18769.01|18886.62|18766.62|18889.1|18769.1|18886.62|18766.62|10
1640903730000|2021-12-30 22:35:30|18885.26|18765.26|18881.58|18761.58|18885.26|18765.26|18881.16|18761.16|9
1640903740000|2021-12-30 22:35:40|18880.77|18760.77|18876.25|18756.25|18880.77|18760.77|18876.25|18756.25|10
1640903750000|2021-12-30 22:35:50|18875.99|18755.99|18875.61|18755.61|18876.21|18756.21|18874.8|18754.8|10
1640903760000|2021-12-30 22:36:00|18875.24|18755.24|18873.8|18753.8|18875.27|18755.27|18873.74|18753.74|10
1640903770000|2021-12-30 22:36:10|18873.84|18753.84|18873.65|18753.65|18873.95|18753.95|18873.36|18753.36|9
1640903780000|2021-12-30 22:36:20|18873.31|18753.31|18870.9|18750.9|18873.31|18753.31|18870.88|18750.88|10
1640903790000|2021-12-30 22:36:30|18870.93|18750.93|18871.01|18751.01|18871.43|18751.43|18870.93|18750.93|9
1640903800000|2021-12-30 22:36:40|18871|18751|18870.23|18750.23|18871.07|18751.07|18869.9|18749.9|8
1640903810000|2021-12-30 22:36:50|18870.07|18750.07|18869.59|18749.59|18870.27|18750.27|18869.59|18749.59|6
1640903820000|2021-12-30 22:37:00|18869.24|18749.24|18870.44|18750.44|18870.47|18750.47|18869.24|18749.24|9
1640903830000|2021-12-30 22:37:10|18869.69|18749.69|18868.02|18748.02|18869.69|18749.69|18868.02|18748.02|9
1640903840000|2021-12-30 22:37:20|18864.46|18744.46|18863.64|18743.64|18864.46|18744.46|18863.39|18743.39|8
1640903850000|2021-12-30 22:37:30|18863.43|18743.43|18862.86|18742.86|18863.43|18743.43|18862.59|18742.59|9
1640903860000|2021-12-30 22:37:40|18862.39|18742.39|18862.21|18742.21|18862.6|18742.6|18862.2|18742.2|10
1640903870000|2021-12-30 22:37:50|18862.2|18742.2|18859.61|18739.61|18862.2|18742.2|18859.61|18739.61|10
1640903880000|2021-12-30 22:38:00|18860.09|18740.09|18856.93|18736.93|18860.09|18740.09|18856.93|18736.93|10
1640903890000|2021-12-30 22:38:10|18856.99|18736.99|18856.13|18736.13|18857.03|18737.03|18856.13|18736.13|10
1640903900000|2021-12-30 22:38:20|18853.58|18733.58|18848.86|18728.86|18853.58|18733.58|18848.86|18728.86|10
1640903910000|2021-12-30 22:38:30|18848.25|18728.25|18842.27|18722.27|18848.25|18728.25|18842.27|18722.27|10
1640903920000|2021-12-30 22:38:40|18841.63|18721.63|18841.29|18721.29|18842.36|18722.36|18841.24|18721.24|10
1640903930000|2021-12-30 22:38:50|18840.81|18720.81|18837.96|18717.96|18840.81|18720.81|18837.66|18717.66|10
1640903940000|2021-12-30 22:39:00|18837.64|18717.64|18834.5|18714.5|18837.64|18717.64|18834.5|18714.5|10
1640903950000|2021-12-30 22:39:10|18834.46|18714.46|18830.68|18710.68|18834.46|18714.46|18830.68|18710.68|10
1640903960000|2021-12-30 22:39:20|18831.23|18711.23|18825.67|18705.67|18831.23|18711.23|18825.67|18705.67|10
1640903970000|2021-12-30 22:39:30|18825.02|18705.02|18821.7|18701.7|18825.06|18705.06|18821.7|18701.7|10
1640903980000|2021-12-30 22:39:40|18821.11|18701.11|18820|18700|18821.11|18701.11|18819.48|18699.48|9
1640903990000|2021-12-30 22:39:50|18820.13|18700.13|18814.96|18694.96|18820.13|18700.13|18814.96|18694.96|9
1640904000000|2021-12-30 22:40:00|18814.85|18694.85|18808.56|18688.56|18814.85|18694.85|18808.56|18688.56|10
1640904010000|2021-12-30 22:40:10|18806.95|18686.95|18782.94|18662.94|18806.95|18686.95|18782.94|18662.94|10
1640904020000|2021-12-30 22:40:20|18781.22|18661.22|18762.85|18642.85|18781.22|18661.22|18762.85|18642.85|10
1640904030000|2021-12-30 22:40:30|18762.14|18642.14|18750.85|18630.85|18762.14|18642.14|18750.85|18630.85|10
1640904040000|2021-12-30 22:40:40|18750.5|18630.5|18745.51|18625.51|18750.5|18630.5|18743.09|18623.09|9
1640904050000|2021-12-30 22:40:50|18745.69|18625.69|18747.75|18627.75|18748.05|18628.05|18745.69|18625.69|10
1640904060000|2021-12-30 22:41:00|18747.59|18627.59|18751.41|18631.41|18751.57|18631.57|18747.35|18627.35|10
1640904070000|2021-12-30 22:41:10|18750.53|18630.53|18758.59|18638.59|18758.74|18638.74|18750.53|18630.53|10
1640904080000|2021-12-30 22:41:20|18758.92|18638.92|18759.97|18639.97|18759.97|18639.97|18758.29|18638.29|10
1640904090000|2021-12-30 22:41:30|18759.96|18639.96|18761.58|18641.58|18761.58|18641.58|18759.89|18639.89|10
1640904100000|2021-12-30 22:41:40|18761.41|18641.41|18760.31|18640.31|18761.41|18641.41|18760.09|18640.09|8
1640904110000|2021-12-30 22:41:50|18761.42|18641.42|18761.74|18641.74|18762.68|18642.68|18761.15|18641.15|10
1640904120000|2021-12-30 22:42:00|18761.4|18641.4|18761.51|18641.51|18761.71|18641.71|18760.87|18640.87|10
1640904130000|2021-12-30 22:42:10|18761.85|18641.85|18755.62|18635.62|18761.85|18641.85|18755.62|18635.62|10
1640904140000|2021-12-30 22:42:20|18756.02|18636.02|18757.35|18637.35|18758.13|18638.13|18754.74|18634.74|10
1640904150000|2021-12-30 22:42:30|18757.36|18637.36|18754.45|18634.45|18758.17|18638.17|18754.45|18634.45|10
1640904160000|2021-12-30 22:42:40|18754.36|18634.36|18749.35|18629.35|18754.36|18634.36|18749.04|18629.04|10
1640904170000|2021-12-30 22:42:50|18749.46|18629.46|18749.95|18629.95|18749.95|18629.95|18748.75|18628.75|10
1640904180000|2021-12-30 22:43:00|18749.87|18629.87|18751.11|18631.11|18751.49|18631.49|18749.87|18629.87|10
1640904190000|2021-12-30 22:43:10|18751.32|18631.32|18751.61|18631.61|18751.77|18631.77|18751.22|18631.22|10
1640904200000|2021-12-30 22:43:20|18751.5|18631.5|18750.54|18630.54|18752.07|18632.07|18750.07|18630.07|10
1640904210000|2021-12-30 22:43:30|18750.57|18630.57|18752.56|18632.56|18752.7|18632.7|18750.4|18630.4|10
1640904220000|2021-12-30 22:43:40|18753.13|18633.13|18755.81|18635.81|18755.81|18635.81|18753.13|18633.13|10
1640904230000|2021-12-30 22:43:50|18756.45|18636.45|18760.2|18640.2|18760.25|18640.25|18756.45|18636.45|10
1640904240000|2021-12-30 22:44:00|18760.19|18640.19|18765.55|18645.55|18765.55|18645.55|18760.19|18640.19|10
1640904250000|2021-12-30 22:44:10|18765.8|18645.8|18771.79|18651.79|18772.02|18652.02|18765.8|18645.8|10
1640904260000|2021-12-30 22:44:20|18773.14|18653.14|18776.1|18656.1|18776.1|18656.1|18773.14|18653.14|9
1640904270000|2021-12-30 22:44:30|18776.32|18656.32|18777.32|18657.32|18778.48|18658.48|18776.32|18656.32|9
1640904280000|2021-12-30 22:44:40|18777.67|18657.67|18775.95|18655.95|18778.32|18658.32|18775.95|18655.95|9
1640904290000|2021-12-30 22:44:50|18775.85|18655.85|18771.49|18651.49|18775.85|18655.85|18771.49|18651.49|10
1640904300000|2021-12-30 22:45:00|18770.79|18650.79|18766.85|18646.85|18770.79|18650.79|18766.14|18646.14|10
1640904310000|2021-12-30 22:45:10|18766.17|18646.17|18771.73|18651.73|18771.73|18651.73|18765.66|18645.66|10
1640904320000|2021-12-30 22:45:20|18772.19|18652.19|18778.27|18658.27|18778.27|18658.27|18772.19|18652.19|10
1640904330000|2021-12-30 22:45:30|18780.19|18660.19|18792.53|18672.53|18792.53|18672.53|18780.19|18660.19|10
1640904340000|2021-12-30 22:45:40|18792.62|18672.62|18799.57|18679.57|18799.57|18679.57|18792.62|18672.62|10
1640904350000|2021-12-30 22:45:50|18799.64|18679.64|18805.87|18685.87|18805.87|18685.87|18799.64|18679.64|9
1640904360000|2021-12-30 22:46:00|18806.53|18686.53|18808.4|18688.4|18808.4|18688.4|18805.43|18685.43|10
1640904370000|2021-12-30 22:46:10|18808.96|18688.96|18811.95|18691.95|18811.95|18691.95|18808.37|18688.37|10
1640904380000|2021-12-30 22:46:20|18811.91|18691.91|18812.25|18692.25|18813.52|18693.52|18811.63|18691.63|10
1640904390000|2021-12-30 22:46:30|18811.56|18691.56|18807.67|18687.67|18811.56|18691.56|18807.67|18687.67|10
1640904400000|2021-12-30 22:46:40|18807.8|18687.8|18807.01|18687.01|18807.8|18687.8|18805.9|18685.9|10
1640904410000|2021-12-30 22:46:50|18807.12|18687.12|18808.86|18688.86|18808.86|18688.86|18806.57|18686.57|9
1640904420000|2021-12-30 22:47:00|18810.01|18690.01|18816.71|18696.71|18816.71|18696.71|18809.89|18689.89|10
1640904430000|2021-12-30 22:47:10|18817.3|18697.3|18820.31|18700.31|18820.59|18700.59|18817.3|18697.3|10
1640904440000|2021-12-30 22:47:20|18820.77|18700.77|18820.78|18700.78|18821.26|18701.26|18820.77|18700.77|10
1640904450000|2021-12-30 22:47:30|18820.76|18700.76|18818.39|18698.39|18820.81|18700.81|18818.39|18698.39|10
1640904460000|2021-12-30 22:47:40|18818.3|18698.3|18817.52|18697.52|18818.3|18698.3|18817|18697|9
1640904470000|2021-12-30 22:47:50|18817.67|18697.67|18817.05|18697.05|18817.88|18697.88|18817.04|18697.04|9
1640904480000|2021-12-30 22:48:00|18816.82|18696.82|18810.76|18690.76|18816.82|18696.82|18810.76|18690.76|10
1640904490000|2021-12-30 22:48:10|18810.41|18690.41|18807.96|18687.96|18810.48|18690.48|18807.72|18687.72|9
1640904500000|2021-12-30 22:48:20|18808.21|18688.21|18809.6|18689.6|18809.76|18689.76|18807.96|18687.96|10
1640904510000|2021-12-30 22:48:30|18809.92|18689.92|18807.26|18687.26|18809.92|18689.92|18807.09|18687.09|8
1640904520000|2021-12-30 22:48:40|18807.1|18687.1|18807.64|18687.64|18808.01|18688.01|18807.04|18687.04|10
1640904530000|2021-12-30 22:48:50|18807.84|18687.84|18809.97|18689.97|18809.97|18689.97|18807.84|18687.84|9
1640904540000|2021-12-30 22:49:00|18809.94|18689.94|18808.66|18688.66|18809.94|18689.94|18808.31|18688.31|10
1640904550000|2021-12-30 22:49:10|18808.8|18688.8|18809.33|18689.33|18809.33|18689.33|18808.51|18688.51|10
1640904560000|2021-12-30 22:49:20|18809.16|18689.16|18808.3|18688.3|18809.25|18689.25|18808.09|18688.09|10
1640904570000|2021-12-30 22:49:30|18807.73|18687.73|18806.34|18686.34|18807.73|18687.73|18806.34|18686.34|9
1640904580000|2021-12-30 22:49:40|18806.22|18686.22|18804.73|18684.73|18807.05|18687.05|18804.73|18684.73|9
1640904590000|2021-12-30 22:49:50|18804.84|18684.84|18804.94|18684.94|18805.18|18685.18|18803.87|18683.87|10
1640904600000|2021-12-30 22:50:00|18804.56|18684.56|18806.82|18686.82|18806.89|18686.89|18804.56|18684.56|9
1640904610000|2021-12-30 22:50:10|18806.68|18686.68|18807.61|18687.61|18808.17|18688.17|18806.64|18686.64|8
1640904620000|2021-12-30 22:50:20|18807.26|18687.26|18809.2|18689.2|18809.33|18689.33|18807.26|18687.26|9
1640904630000|2021-12-30 22:50:30|18809.29|18689.29|18810.14|18690.14|18810.38|18690.38|18809.29|18689.29|10
1640904640000|2021-12-30 22:50:40|18809.94|18689.94|18810.45|18690.45|18810.97|18690.97|18809.94|18689.94|7
1640904650000|2021-12-30 22:50:50|18810.49|18690.49|18809.8|18689.8|18811.11|18691.11|18809.13|18689.13|9
1640904660000|2021-12-30 22:51:00|18809.32|18689.32|18808.1|18688.1|18809.53|18689.53|18808.02|18688.02|10
1640904670000|2021-12-30 22:51:10|18808.81|18688.81|18808.88|18688.88|18809.17|18689.17|18808.39|18688.39|10
1640904680000|2021-12-30 22:51:20|18808.82|18688.82|18808.25|18688.25|18809.25|18689.25|18808.25|18688.25|9
1640904690000|2021-12-30 22:51:30|18808.37|18688.37|18808.46|18688.46|18808.56|18688.56|18808.13|18688.13|9
1640904700000|2021-12-30 22:51:40|18808.57|18688.57|18808.53|18688.53|18808.57|18688.57|18808.08|18688.08|8
1640904710000|2021-12-30 22:51:50|18808.93|18688.93|18806.5|18686.5|18808.93|18688.93|18806.5|18686.5|9
1640904720000|2021-12-30 22:52:00|18806.14|18686.14|18805.83|18685.83|18806.72|18686.72|18805.4|18685.4|10
1640904730000|2021-12-30 22:52:10|18805.76|18685.76|18806.44|18686.44|18806.44|18686.44|18805.76|18685.76|10
1640904740000|2021-12-30 22:52:20|18806.93|18686.93|18808.02|18688.02|18808.02|18688.02|18806.93|18686.93|10
1640904750000|2021-12-30 22:52:30|18807.65|18687.65|18808.21|18688.21|18808.6|18688.6|18807.65|18687.65|9
1640904760000|2021-12-30 22:52:40|18808.06|18688.06|18809.55|18689.55|18809.55|18689.55|18808.06|18688.06|10
1640904770000|2021-12-30 22:52:50|18809.58|18689.58|18809.78|18689.78|18809.78|18689.78|18809.49|18689.49|8
1640904780000|2021-12-30 22:53:00|18809.64|18689.64|18809.56|18689.56|18809.87|18689.87|18809.48|18689.48|10
1640904790000|2021-12-30 22:53:10|18809.41|18689.41|18805|18685|18809.41|18689.41|18805|18685|10
1640904800000|2021-12-30 22:53:20|18804.91|18684.91|18801.42|18681.42|18804.91|18684.91|18801.42|18681.42|8
1640904810000|2021-12-30 22:53:30|18800.76|18680.76|18796.56|18676.56|18800.76|18680.76|18796.17|18676.17|10
1640904820000|2021-12-30 22:53:40|18796.14|18676.14|18795.8|18675.8|18796.14|18676.14|18795.7|18675.7|7
1640904830000|2021-12-30 22:53:50|18796.04|18676.04|18794.95|18674.95|18796.12|18676.12|18794.95|18674.95|7
1640904840000|2021-12-30 22:54:00|18794.91|18674.91|18792.21|18672.21|18794.91|18674.91|18792.21|18672.21|10
1640904850000|2021-12-30 22:54:10|18792.14|18672.14|18792.16|18672.16|18792.33|18672.33|18791.98|18671.98|9
1640904860000|2021-12-30 22:54:20|18791.36|18671.36|18788.49|18668.49|18791.36|18671.36|18788.34|18668.34|10
1640904870000|2021-12-30 22:54:30|18788.22|18668.22|18788.18|18668.18|18789.24|18669.24|18788.18|18668.18|9
1640904880000|2021-12-30 22:54:40|18788.28|18668.28|18789.67|18669.67|18789.67|18669.67|18788.28|18668.28|9
1640904890000|2021-12-30 22:54:50|18789.54|18669.54|18787.66|18667.66|18789.54|18669.54|18787.66|18667.66|10
1640904900000|2021-12-30 22:55:00|18787.39|18667.39|18787.47|18667.47|18787.49|18667.49|18787.23|18667.23|9
1640904910000|2021-12-30 22:55:10|18787.56|18667.56|18785.43|18665.43|18787.86|18667.86|18785.43|18665.43|9
1640904920000|2021-12-30 22:55:20|18785.26|18665.26|18782.04|18662.04|18785.29|18665.29|18782.04|18662.04|9
1640904930000|2021-12-30 22:55:30|18782.12|18662.12|18782.12|18662.12|18782.88|18662.88|18781.63|18661.63|9
1640904940000|2021-12-30 22:55:40|18782.3|18662.3|18782.89|18662.89|18782.89|18662.89|18780.21|18660.21|10
1640904950000|2021-12-30 22:55:50|18782.88|18662.88|18784.02|18664.02|18784.02|18664.02|18782.88|18662.88|9
1640904960000|2021-12-30 22:56:00|18784.34|18664.34|18786.27|18666.27|18786.4|18666.4|18784.34|18664.34|9
1640904970000|2021-12-30 22:56:10|18786.73|18666.73|18786.62|18666.62|18786.73|18666.73|18786.09|18666.09|9
1640904980000|2021-12-30 22:56:20|18786.83|18666.83|18786.49|18666.49|18786.98|18666.98|18786.28|18666.28|10
1640904990000|2021-12-30 22:56:30|18786.88|18666.88|18787.5|18667.5|18787.73|18667.73|18786.61|18666.61|10
1640905000000|2021-12-30 22:56:40|18787.56|18667.56|18787.53|18667.53|18787.56|18667.56|18786.92|18666.92|9
1640905010000|2021-12-30 22:56:50|18787.75|18667.75|18788.33|18668.33|18788.33|18668.33|18787.64|18667.64|10
1640905020000|2021-12-30 22:57:00|18788.1|18668.1|18786.66|18666.66|18788.1|18668.1|18786.66|18666.66|10
1640905030000|2021-12-30 22:57:10|18786.21|18666.21|18785.13|18665.13|18786.33|18666.33|18785.08|18665.08|8
1640905040000|2021-12-30 22:57:20|18785.65|18665.65|18786.9|18666.9|18787.07|18667.07|18785.38|18665.38|10
1640905050000|2021-12-30 22:57:30|18786.92|18666.92|18786.18|18666.18|18787.24|18667.24|18786.18|18666.18|10
1640905060000|2021-12-30 22:57:40|18786.35|18666.35|18788.59|18668.59|18788.59|18668.59|18786.35|18666.35|10
1640905070000|2021-12-30 22:57:50|18788.49|18668.49|18791.93|18671.93|18792.03|18672.03|18788.49|18668.49|10
1640905080000|2021-12-30 22:58:00|18792.03|18672.03|18794.62|18674.62|18794.62|18674.62|18792.03|18672.03|10
1640905090000|2021-12-30 22:58:10|18794.88|18674.88|18797.36|18677.36|18797.49|18677.49|18794.88|18674.88|9
1640905100000|2021-12-30 22:58:20|18797.66|18677.66|18799.59|18679.59|18799.97|18679.97|18797.66|18677.66|9
1640905110000|2021-12-30 22:58:30|18799.7|18679.7|18801.98|18681.98|18801.98|18681.98|18799.58|18679.58|10
1640905120000|2021-12-30 22:58:40|18801.95|18681.95|18803.8|18683.8|18803.8|18683.8|18801.78|18681.78|7
1640905130000|2021-12-30 22:58:50|18803.67|18683.67|18806.77|18686.77|18806.77|18686.77|18803.62|18683.62|10
1640905140000|2021-12-30 22:59:00|18807.65|18687.65|18809.93|18689.93|18809.93|18689.93|18807.65|18687.65|10
1640905150000|2021-12-30 22:59:10|18809.77|18689.77|18812.78|18692.78|18812.78|18692.78|18809.77|18689.77|10
1640905160000|2021-12-30 22:59:20|18813.06|18693.06|18814.94|18694.94|18814.94|18694.94|18812.53|18692.53|10
1640905170000|2021-12-30 22:59:30|18814.97|18694.97|18817.88|18697.88|18817.88|18697.88|18814.97|18694.97|9
1640905180000|2021-12-30 22:59:40|18818.18|18698.18|18822.16|18702.16|18822.17|18702.17|18818.18|18698.18|10
1640905190000|2021-12-30 22:59:50|18822.57|18702.57|18823.51|18703.51|18823.55|18703.55|18821.85|18701.85|10
1640905200000|2021-12-30 23:00:00|18823.74|18703.74|18829.37|18709.37|18829.37|18709.37|18823.26|18703.26|10
1640905210000|2021-12-30 23:00:10|18830.43|18710.43|18837.62|18717.62|18837.62|18717.62|18830.43|18710.43|10
1640905220000|2021-12-30 23:00:20|18837.29|18717.29|18837.02|18717.02|18837.98|18717.98|18836.32|18716.32|10
1640905230000|2021-12-30 23:00:30|18837.16|18717.16|18840.36|18720.36|18840.4|18720.4|18837.16|18717.16|9
1640905240000|2021-12-30 23:00:40|18840.46|18720.46|18841.06|18721.06|18841.06|18721.06|18839.51|18719.51|10
1640905250000|2021-12-30 23:00:50|18840.85|18720.85|18845.51|18725.51|18845.73|18725.73|18840.85|18720.85|10
1640905260000|2021-12-30 23:01:00|18845.36|18725.36|18845.83|18725.83|18846.47|18726.47|18845.29|18725.29|10
1640905270000|2021-12-30 23:01:10|18847.19|18727.19|18850.16|18730.16|18850.28|18730.28|18846.99|18726.99|10
1640905280000|2021-12-30 23:01:20|18851.18|18731.18|18860.46|18740.46|18860.46|18740.46|18850.96|18730.96|10
1640905290000|2021-12-30 23:01:30|18861.1|18741.1|18869.74|18749.74|18869.74|18749.74|18861.1|18741.1|10
1640905300000|2021-12-30 23:01:40|18870.88|18750.88|18871.91|18751.91|18871.91|18751.91|18870.88|18750.88|10
1640905310000|2021-12-30 23:01:50|18871.94|18751.94|18872.04|18752.04|18873.1|18753.1|18871.75|18751.75|10
1640905320000|2021-12-30 23:02:00|18871.94|18751.94|18863.85|18743.85|18872.09|18752.09|18863.85|18743.85|10
1640905330000|2021-12-30 23:02:10|18863.2|18743.2|18863.34|18743.34|18864.35|18744.35|18863.11|18743.11|10
1640905340000|2021-12-30 23:02:20|18863.75|18743.75|18861.38|18741.38|18863.75|18743.75|18861.38|18741.38|10
1640905350000|2021-12-30 23:02:30|18861.36|18741.36|18859.72|18739.72|18861.36|18741.36|18859.72|18739.72|10
1640905360000|2021-12-30 23:02:40|18859.49|18739.49|18858.53|18738.53|18859.72|18739.72|18858.53|18738.53|10
1640905370000|2021-12-30 23:02:50|18858.4|18738.4|18859.76|18739.76|18860.34|18740.34|18857.61|18737.61|10
1640905380000|2021-12-30 23:03:00|18860.76|18740.76|18860.81|18740.81|18861.97|18741.97|18860.61|18740.61|10
1640905390000|2021-12-30 23:03:10|18861.38|18741.38|18861.39|18741.39|18861.92|18741.92|18861.38|18741.38|9
1640905400000|2021-12-30 23:03:20|18861.31|18741.31|18861.27|18741.27|18861.85|18741.85|18860.94|18740.94|9
1640905410000|2021-12-30 23:03:30|18861.25|18741.25|18860.6|18740.6|18861.59|18741.59|18860.48|18740.48|10
1640905420000|2021-12-30 23:03:40|18860.12|18740.12|18855.69|18735.69|18860.55|18740.55|18855.69|18735.69|10
1640905430000|2021-12-30 23:03:50|18855.27|18735.27|18849.04|18729.04|18855.27|18735.27|18849.04|18729.04|10
1640905440000|2021-12-30 23:04:00|18848.25|18728.25|18846.89|18726.89|18848.37|18728.37|18846.89|18726.89|10
1640905450000|2021-12-30 23:04:10|18846.24|18726.24|18845.38|18725.38|18846.24|18726.24|18845.11|18725.11|10
1640905460000|2021-12-30 23:04:20|18845.6|18725.6|18838.13|18718.13|18845.69|18725.69|18838.13|18718.13|10
1640905470000|2021-12-30 23:04:30|18835.25|18715.25|18829.33|18709.33|18835.25|18715.25|18829.33|18709.33|10
1640905480000|2021-12-30 23:04:40|18828.15|18708.15|18820.56|18700.56|18828.15|18708.15|18820.56|18700.56|9
1640905490000|2021-12-30 23:04:50|18820.71|18700.71|18819|18699|18820.85|18700.85|18818.75|18698.75|10
1640905500000|2021-12-30 23:05:00|18818.82|18698.82|18817.9|18697.9|18819.38|18699.38|18817.9|18697.9|9
1640905510000|2021-12-30 23:05:10|18817.24|18697.24|18814.88|18694.88|18817.41|18697.41|18814.65|18694.65|10
1640905520000|2021-12-30 23:05:20|18814.5|18694.5|18815.65|18695.65|18815.65|18695.65|18813.64|18693.64|10
1640905530000|2021-12-30 23:05:30|18817.21|18697.21|18825.91|18705.91|18825.91|18705.91|18817.21|18697.21|10
1640905540000|2021-12-30 23:05:40|18826.25|18706.25|18828.31|18708.31|18828.53|18708.53|18826.25|18706.25|10
1640905550000|2021-12-30 23:05:50|18828.45|18708.45|18831.14|18711.14|18831.14|18711.14|18828.31|18708.31|10
1640905560000|2021-12-30 23:06:00|18831.67|18711.67|18834.56|18714.56|18834.56|18714.56|18831.67|18711.67|10
1640905570000|2021-12-30 23:06:10|18834.75|18714.75|18835.54|18715.54|18835.68|18715.68|18834.59|18714.59|9
1640905580000|2021-12-30 23:06:20|18835.29|18715.29|18835.81|18715.81|18835.81|18715.81|18834.73|18714.73|10
1640905590000|2021-12-30 23:06:30|18836.61|18716.61|18837.9|18717.9|18838.18|18718.18|18836.61|18716.61|8
1640905600000|2021-12-30 23:06:40|18838.04|18718.04|18843.28|18723.28|18843.28|18723.28|18838.04|18718.04|10
1640905610000|2021-12-30 23:06:50|18843.23|18723.23|18843.27|18723.27|18843.41|18723.41|18842.8|18722.8|10
1640905620000|2021-12-30 23:07:00|18842.99|18722.99|18840.91|18720.91|18843.1|18723.1|18840.66|18720.66|9
1640905630000|2021-12-30 23:07:10|18840.15|18720.15|18839.64|18719.64|18840.15|18720.15|18839.25|18719.25|10
1640905640000|2021-12-30 23:07:20|18839.35|18719.35|18840.54|18720.54|18840.54|18720.54|18839.17|18719.17|10
1640905650000|2021-12-30 23:07:30|18840.56|18720.56|18842.14|18722.14|18842.47|18722.47|18840.56|18720.56|9
1640905660000|2021-12-30 23:07:40|18841.97|18721.97|18841.88|18721.88|18842.19|18722.19|18841.42|18721.42|8
1640905670000|2021-12-30 23:07:50|18842.15|18722.15|18849.72|18729.72|18849.72|18729.72|18842.15|18722.15|10
1640905680000|2021-12-30 23:08:00|18850.45|18730.45|18856.47|18736.47|18856.47|18736.47|18850.33|18730.33|10
1640905690000|2021-12-30 23:08:10|18856.92|18736.92|18861.06|18741.06|18861.06|18741.06|18856.92|18736.92|9
1640905700000|2021-12-30 23:08:20|18860.67|18740.67|18867.1|18747.1|18867.1|18747.1|18860.58|18740.58|10
1640905710000|2021-12-30 23:08:30|18867.28|18747.28|18870.49|18750.49|18871.1|18751.1|18866.96|18746.96|10
1640905720000|2021-12-30 23:08:40|18871.12|18751.12|18871.98|18751.98|18872.37|18752.37|18870.67|18750.67|9
1640905730000|2021-12-30 23:08:50|18872.17|18752.17|18869|18749|18872.17|18752.17|18869|18749|10
1640905740000|2021-12-30 23:09:00|18869.09|18749.09|18871.36|18751.36|18871.81|18751.81|18869.09|18749.09|9
1640905750000|2021-12-30 23:09:10|18870.46|18750.46|18858.78|18738.78|18870.46|18750.46|18858.78|18738.78|10
1640905760000|2021-12-30 23:09:20|18857.48|18737.48|18846.17|18726.17|18857.48|18737.48|18846.17|18726.17|9
1640905770000|2021-12-30 23:09:30|18843.99|18723.99|18829.56|18709.56|18843.99|18723.99|18829.56|18709.56|10
1640905780000|2021-12-30 23:09:40|18828.81|18708.81|18830.21|18710.21|18831.44|18711.44|18828.65|18708.65|10
1640905790000|2021-12-30 23:09:50|18830.18|18710.18|18830.58|18710.58|18830.58|18710.58|18830.08|18710.08|9
1640905800000|2021-12-30 23:10:00|18830.22|18710.22|18830.16|18710.16|18830.22|18710.22|18828.8|18708.8|10
1640905810000|2021-12-30 23:10:10|18830.81|18710.81|18834.41|18714.41|18834.41|18714.41|18830.42|18710.42|10
1640905820000|2021-12-30 23:10:20|18834.63|18714.63|18837.39|18717.39|18837.39|18717.39|18834.02|18714.02|10
1640905830000|2021-12-30 23:10:30|18837.79|18717.79|18836.38|18716.38|18837.79|18717.79|18836.38|18716.38|9
1640905840000|2021-12-30 23:10:40|18836.14|18716.14|18837.2|18717.2|18837.49|18717.49|18836.14|18716.14|10
1640905850000|2021-12-30 23:10:50|18837.1|18717.1|18837.23|18717.23|18837.27|18717.27|18836.81|18716.81|8
1640905860000|2021-12-30 23:11:00|18836.9|18716.9|18831|18711|18836.9|18716.9|18831|18711|10
1640905870000|2021-12-30 23:11:10|18830.79|18710.79|18830.37|18710.37|18831.32|18711.32|18830.37|18710.37|9
1640905880000|2021-12-30 23:11:20|18829.28|18709.28|18831.06|18711.06|18831.06|18711.06|18828.76|18708.76|10
1640905890000|2021-12-30 23:11:30|18831.3|18711.3|18837.09|18717.09|18837.09|18717.09|18831.3|18711.3|10
1640905900000|2021-12-30 23:11:40|18836.59|18716.59|18836.72|18716.72|18837.13|18717.13|18836.59|18716.59|10
1640905910000|2021-12-30 23:11:50|18836.09|18716.09|18833.76|18713.76|18836.23|18716.23|18833.76|18713.76|10
1640905920000|2021-12-30 23:12:00|18833.38|18713.38|18832.21|18712.21|18833.42|18713.42|18831.47|18711.47|10
1640905930000|2021-12-30 23:12:10|18832.02|18712.02|18830.4|18710.4|18832.02|18712.02|18830.35|18710.35|10
1640905940000|2021-12-30 23:12:20|18830.28|18710.28|18828.21|18708.21|18830.28|18710.28|18828.21|18708.21|10
1640905950000|2021-12-30 23:12:30|18827.03|18707.03|18825.88|18705.88|18827.54|18707.54|18825.88|18705.88|10
1640905960000|2021-12-30 23:12:40|18827.04|18707.04|18827.82|18707.82|18827.82|18707.82|18826.4|18706.4|10
1640905970000|2021-12-30 23:12:50|18828.12|18708.12|18829.37|18709.37|18829.37|18709.37|18827.59|18707.59|10
1640905980000|2021-12-30 23:13:00|18829.21|18709.21|18829.32|18709.32|18829.32|18709.32|18828.71|18708.71|9
1640905990000|2021-12-30 23:13:10|18828.59|18708.59|18827.97|18707.97|18828.76|18708.76|18827.16|18707.16|10
1640906000000|2021-12-30 23:13:20|18829.47|18709.47|18830.39|18710.39|18830.62|18710.62|18829.38|18709.38|10
1640906010000|2021-12-30 23:13:30|18830.73|18710.73|18836.08|18716.08|18836.08|18716.08|18830.73|18710.73|10
1640906020000|2021-12-30 23:13:40|18836.28|18716.28|18838.99|18718.99|18838.99|18718.99|18836.28|18716.28|10
1640906030000|2021-12-30 23:13:50|18839.05|18719.05|18840.45|18720.45|18840.45|18720.45|18839.05|18719.05|9
1640906040000|2021-12-30 23:14:00|18840.4|18720.4|18844.57|18724.57|18844.57|18724.57|18839.31|18719.31|9
1640906050000|2021-12-30 23:14:10|18844.91|18724.91|18847.33|18727.33|18847.38|18727.38|18844.91|18724.91|9
1640906060000|2021-12-30 23:14:20|18847.57|18727.57|18849.64|18729.64|18849.64|18729.64|18847.5|18727.5|10
1640906070000|2021-12-30 23:14:30|18850.24|18730.24|18852.28|18732.28|18852.28|18732.28|18850.24|18730.24|10
1640906080000|2021-12-30 23:14:40|18852.86|18732.86|18855.45|18735.45|18856.1|18736.1|18852.86|18732.86|10
1640906090000|2021-12-30 23:14:50|18855.54|18735.54|18858.18|18738.18|18858.18|18738.18|18855.54|18735.54|10
1640906100000|2021-12-30 23:15:00|18858.34|18738.34|18861.01|18741.01|18861.98|18741.98|18858.34|18738.34|10
1640906110000|2021-12-30 23:15:10|18858.76|18738.76|18856.89|18736.89|18858.8|18738.8|18856.89|18736.89|9
1640906120000|2021-12-30 23:15:20|18856.66|18736.66|18853.89|18733.89|18856.68|18736.68|18853.89|18733.89|10
1640906130000|2021-12-30 23:15:30|18853.95|18733.95|18853.86|18733.86|18853.95|18733.95|18852.57|18732.57|10
1640906140000|2021-12-30 23:15:40|18854.07|18734.07|18858.61|18738.61|18859.01|18739.01|18854.07|18734.07|10
1640906150000|2021-12-30 23:15:50|18859.19|18739.19|18862.05|18742.05|18862.05|18742.05|18859.19|18739.19|9
1640906160000|2021-12-30 23:16:00|18861.94|18741.94|18867.5|18747.5|18867.5|18747.5|18861.94|18741.94|9
1640906170000|2021-12-30 23:16:10|18868.89|18748.89|18876.52|18756.52|18876.52|18756.52|18868.89|18748.89|10
1640906180000|2021-12-30 23:16:20|18876.74|18756.74|18884.4|18764.4|18884.4|18764.4|18876.74|18756.74|10
1640906190000|2021-12-30 23:16:30|18886.56|18766.56|18892.19|18772.19|18892.19|18772.19|18886.31|18766.31|10
1640906200000|2021-12-30 23:16:40|18892.01|18772.01|18891.39|18771.39|18892.08|18772.08|18891.14|18771.14|9
1640906210000|2021-12-30 23:16:50|18892.34|18772.34|18893.03|18773.03|18893.26|18773.26|18892.16|18772.16|9
1640906220000|2021-12-30 23:17:00|18892.66|18772.66|18892.44|18772.44|18892.95|18772.95|18892.24|18772.24|10
1640906230000|2021-12-30 23:17:10|18892.57|18772.57|18892.92|18772.92|18892.92|18772.92|18892.03|18772.03|9
1640906240000|2021-12-30 23:17:20|18892.98|18772.98|18899.76|18779.76|18899.76|18779.76|18892.98|18772.98|10
1640906250000|2021-12-30 23:17:30|18900.23|18780.23|18899.76|18779.76|18900.23|18780.23|18899.58|18779.58|10
1640906260000|2021-12-30 23:17:40|18899.51|18779.51|18900.31|18780.31|18900.43|18780.43|18899.51|18779.51|9
1640906270000|2021-12-30 23:17:50|18900.18|18780.18|18899.36|18779.36|18900.18|18780.18|18898.91|18778.91|10
1640906280000|2021-12-30 23:18:00|18899.27|18779.27|18898.51|18778.51|18899.73|18779.73|18898.51|18778.51|10
1640906290000|2021-12-30 23:18:10|18899.48|18779.48|18898.6|18778.6|18899.51|18779.51|18898.6|18778.6|10
1640906300000|2021-12-30 23:18:20|18897.99|18777.99|18895.42|18775.42|18897.99|18777.99|18894.14|18774.14|10
1640906310000|2021-12-30 23:18:30|18895.76|18775.76|18894.05|18774.05|18896|18776|18894.05|18774.05|10
1640906320000|2021-12-30 23:18:40|18893.8|18773.8|18895.44|18775.44|18895.82|18775.82|18893.55|18773.55|10
1640906330000|2021-12-30 23:18:50|18895.4|18775.4|18892.04|18772.04|18895.4|18775.4|18892.04|18772.04|10
1640906340000|2021-12-30 23:19:00|18891.52|18771.52|18891.05|18771.05|18892.56|18772.56|18890.95|18770.95|10
1640906350000|2021-12-30 23:19:10|18891.02|18771.02|18892.18|18772.18|18892.28|18772.28|18891.02|18771.02|8
1640906360000|2021-12-30 23:19:20|18892.22|18772.22|18893.17|18773.17|18893.17|18773.17|18892.22|18772.22|10
1640906370000|2021-12-30 23:19:30|18893.04|18773.04|18894.01|18774.01|18894.01|18774.01|18893|18773|10
1640906380000|2021-12-30 23:19:40|18894.63|18774.63|18896.55|18776.55|18896.64|18776.64|18894.63|18774.63|10
1640906390000|2021-12-30 23:19:50|18896.5|18776.5|18900.47|18780.47|18900.47|18780.47|18896.5|18776.5|10
1640906400000|2021-12-30 23:20:00|18900.42|18780.42|18902.4|18782.4|18902.4|18782.4|18900.04|18780.04|10
1640906410000|2021-12-30 23:20:10|18903.38|18783.38|18904.27|18784.27|18904.27|18784.27|18903.12|18783.12|10
1640906420000|2021-12-30 23:20:20|18904.42|18784.42|18906.11|18786.11|18906.11|18786.11|18903.99|18783.99|9
1640906430000|2021-12-30 23:20:30|18905.95|18785.95|18902.77|18782.77|18905.95|18785.95|18902.77|18782.77|8
1640906440000|2021-12-30 23:20:40|18902.96|18782.96|18901.13|18781.13|18903.58|18783.58|18901.13|18781.13|10
1640906450000|2021-12-30 23:20:50|18901.28|18781.28|18900.99|18780.99|18901.28|18781.28|18900.83|18780.83|10
1640906460000|2021-12-30 23:21:00|18901.1|18781.1|18900.67|18780.67|18901.1|18781.1|18900.04|18780.04|10
1640906470000|2021-12-30 23:21:10|18900.64|18780.64|18902.9|18782.9|18903.21|18783.21|18900.64|18780.64|10
1640906480000|2021-12-30 23:21:20|18903.3|18783.3|18902.49|18782.49|18903.39|18783.39|18902.21|18782.21|10
1640906490000|2021-12-30 23:21:30|18902.53|18782.53|18901.63|18781.63|18902.7|18782.7|18901.39|18781.39|10
1640906500000|2021-12-30 23:21:40|18901.71|18781.71|18901.08|18781.08|18901.89|18781.89|18900.73|18780.73|10
1640906510000|2021-12-30 23:21:50|18901|18781|18900.42|18780.42|18901|18781|18900.17|18780.17|10
1640906520000|2021-12-30 23:22:00|18900.52|18780.52|18901.25|18781.25|18901.25|18781.25|18900.06|18780.06|10
1640906530000|2021-12-30 23:22:10|18902.02|18782.02|18903.9|18783.9|18903.9|18783.9|18902.02|18782.02|9
1640906540000|2021-12-30 23:22:20|18903.63|18783.63|18901.02|18781.02|18903.63|18783.63|18901.02|18781.02|10
1640906550000|2021-12-30 23:22:30|18901.37|18781.37|18902.25|18782.25|18902.41|18782.41|18901.37|18781.37|10
1640906560000|2021-12-30 23:22:40|18902.18|18782.18|18902.36|18782.36|18902.73|18782.73|18902.18|18782.18|9
1640906570000|2021-12-30 23:22:50|18902.32|18782.32|18901.23|18781.23|18902.32|18782.32|18901.23|18781.23|9
1640906580000|2021-12-30 23:23:00|18901.57|18781.57|18901.34|18781.34|18902.17|18782.17|18901.24|18781.24|10
1640906590000|2021-12-30 23:23:10|18900.24|18780.24|18890.03|18770.03|18900.24|18780.24|18890.03|18770.03|10
1640906600000|2021-12-30 23:23:20|18890.37|18770.37|18888.96|18768.96|18890.37|18770.37|18888.39|18768.39|10
1640906610000|2021-12-30 23:23:30|18888.86|18768.86|18887.24|18767.24|18888.86|18768.86|18887.24|18767.24|10
1640906620000|2021-12-30 23:23:40|18887.19|18767.19|18887.3|18767.3|18887.55|18767.55|18886.19|18766.19|10
1640906630000|2021-12-30 23:23:50|18888.26|18768.26|18889.77|18769.77|18889.77|18769.77|18887.57|18767.57|9
1640906640000|2021-12-30 23:24:00|18889.95|18769.95|18887.88|18767.88|18889.95|18769.95|18887.8|18767.8|10
1640906650000|2021-12-30 23:24:10|18887.84|18767.84|18887.13|18767.13|18887.84|18767.84|18886.89|18766.89|10
1640906660000|2021-12-30 23:24:20|18887.16|18767.16|18884.64|18764.64|18887.16|18767.16|18884.64|18764.64|9
1640906670000|2021-12-30 23:24:30|18884.41|18764.41|18884.63|18764.63|18884.82|18764.82|18884.35|18764.35|9
1640906680000|2021-12-30 23:24:40|18884.92|18764.92|18886.54|18766.54|18886.54|18766.54|18884.61|18764.61|10
1640906690000|2021-12-30 23:24:50|18886.35|18766.35|18889.95|18769.95|18889.95|18769.95|18886.35|18766.35|10
1640906700000|2021-12-30 23:25:00|18890.17|18770.17|18894.34|18774.34|18894.34|18774.34|18890.17|18770.17|10
1640906710000|2021-12-30 23:25:10|18894.97|18774.97|18898.96|18778.96|18898.96|18778.96|18894.97|18774.97|9
1640906720000|2021-12-30 23:25:20|18898.8|18778.8|18898.07|18778.07|18898.81|18778.81|18897.76|18777.76|10
1640906730000|2021-12-30 23:25:30|18898.14|18778.14|18896.2|18776.2|18898.3|18778.3|18896.15|18776.15|10
1640906740000|2021-12-30 23:25:40|18896.04|18776.04|18893.27|18773.27|18896.04|18776.04|18893.27|18773.27|10
1640906750000|2021-12-30 23:25:50|18893.45|18773.45|18893.59|18773.59|18893.66|18773.66|18892.96|18772.96|9
1640906760000|2021-12-30 23:26:00|18893.81|18773.81|18895.19|18775.19|18895.19|18775.19|18893.81|18773.81|9
1640906770000|2021-12-30 23:26:10|18895.69|18775.69|18900.01|18780.01|18900.01|18780.01|18895.69|18775.69|9
1640906780000|2021-12-30 23:26:20|18899.73|18779.73|18899.68|18779.68|18900.61|18780.61|18899.68|18779.68|9
1640906790000|2021-12-30 23:26:30|18899.58|18779.58|18900.79|18780.79|18900.84|18780.84|18899.58|18779.58|10
1640906800000|2021-12-30 23:26:40|18900.89|18780.89|18902.36|18782.36|18902.36|18782.36|18900.89|18780.89|10
1640906810000|2021-12-30 23:26:50|18902.39|18782.39|18902.24|18782.24|18902.57|18782.57|18902.19|18782.19|10
1640906820000|2021-12-30 23:27:00|18901.76|18781.76|18900.48|18780.48|18901.76|18781.76|18900.48|18780.48|10
1640906830000|2021-12-30 23:27:10|18900.02|18780.02|18896.38|18776.38|18900.1|18780.1|18896.38|18776.38|10
1640906840000|2021-12-30 23:27:20|18895.6|18775.6|18894.13|18774.13|18895.62|18775.62|18894.13|18774.13|10
1640906850000|2021-12-30 23:27:30|18893.86|18773.86|18892.49|18772.49|18893.86|18773.86|18892.48|18772.48|10
1640906860000|2021-12-30 23:27:40|18892.2|18772.2|18890.58|18770.58|18892.2|18772.2|18890.58|18770.58|10
1640906870000|2021-12-30 23:27:50|18888.89|18768.89|18883.57|18763.57|18888.89|18768.89|18883.57|18763.57|10
1640906880000|2021-12-30 23:28:00|18883.87|18763.87|18882.44|18762.44|18883.87|18763.87|18882.44|18762.44|10
1640906890000|2021-12-30 23:28:10|18881.84|18761.84|18875.08|18755.08|18881.84|18761.84|18875.08|18755.08|10
1640906900000|2021-12-30 23:28:20|18873.98|18753.98|18870.87|18750.87|18873.98|18753.98|18870.87|18750.87|10
1640906910000|2021-12-30 23:28:30|18870.31|18750.31|18868.52|18748.52|18871.72|18751.72|18868.52|18748.52|10
1640906920000|2021-12-30 23:28:40|18868.86|18748.86|18868.71|18748.71|18868.86|18748.86|18866.34|18746.34|9
1640906930000|2021-12-30 23:28:50|18869.73|18749.73|18873.73|18753.73|18873.73|18753.73|18869.73|18749.73|10
1640906940000|2021-12-30 23:29:00|18873.63|18753.63|18877.24|18757.24|18877.94|18757.94|18873.63|18753.63|10
1640906950000|2021-12-30 23:29:10|18878.19|18758.19|18879.87|18759.87|18879.87|18759.87|18878.19|18758.19|9
1640906960000|2021-12-30 23:29:20|18880.3|18760.3|18881.66|18761.66|18881.66|18761.66|18880.3|18760.3|9
1640906970000|2021-12-30 23:29:30|18881.4|18761.4|18880.02|18760.02|18881.67|18761.67|18880.02|18760.02|10
1640906980000|2021-12-30 23:29:40|18880.21|18760.21|18880.13|18760.13|18880.29|18760.29|18879.92|18759.92|8
1640906990000|2021-12-30 23:29:50|18880.19|18760.19|18882.92|18762.92|18882.92|18762.92|18880.12|18760.12|8
1640907000000|2021-12-30 23:30:00|18883.07|18763.07|18882.6|18762.6|18883.2|18763.2|18882.27|18762.27|9
1640907010000|2021-12-30 23:30:10|18882.56|18762.56|18882.25|18762.25|18882.62|18762.62|18881.93|18761.93|10
1640907020000|2021-12-30 23:30:20|18882.67|18762.67|18882.44|18762.44|18882.76|18762.76|18882.44|18762.44|9
1640907030000|2021-12-30 23:30:30|18882.95|18762.95|18884.98|18764.98|18884.98|18764.98|18882.48|18762.48|10
1640907040000|2021-12-30 23:30:40|18884.99|18764.99|18887.85|18767.85|18888.75|18768.75|18884.99|18764.99|10
1640907050000|2021-12-30 23:30:50|18888|18768|18888.91|18768.91|18888.91|18768.91|18887.92|18767.92|8
1640907060000|2021-12-30 23:31:00|18889.16|18769.16|18890.78|18770.78|18890.78|18770.78|18889.16|18769.16|10
1640907070000|2021-12-30 23:31:10|18891.19|18771.19|18890.14|18770.14|18891.29|18771.29|18890.1|18770.1|7
1640907080000|2021-12-30 23:31:20|18890.25|18770.25|18890.76|18770.76|18890.92|18770.92|18890.01|18770.01|9
1640907090000|2021-12-30 23:31:30|18890.8|18770.8|18892.4|18772.4|18892.4|18772.4|18890.64|18770.64|8
1640907100000|2021-12-30 23:31:40|18892.56|18772.56|18892.7|18772.7|18892.7|18772.7|18892.42|18772.42|8
1640907110000|2021-12-30 23:31:50|18892.77|18772.77|18892.6|18772.6|18892.77|18772.77|18891.98|18771.98|10
1640907120000|2021-12-30 23:32:00|18892.71|18772.71|18888.59|18768.59|18892.71|18772.71|18888.59|18768.59|10
1640907130000|2021-12-30 23:32:10|18886.46|18766.46|18885.31|18765.31|18887.27|18767.27|18885.31|18765.31|8
1640907140000|2021-12-30 23:32:20|18885.3|18765.3|18883.95|18763.95|18885.3|18765.3|18883.95|18763.95|10
1640907150000|2021-12-30 23:32:30|18883.51|18763.51|18882.78|18762.78|18884.37|18764.37|18882.78|18762.78|10
1640907160000|2021-12-30 23:32:40|18882.61|18762.61|18880.44|18760.44|18882.61|18762.61|18880.41|18760.41|10
1640907170000|2021-12-30 23:32:50|18880.4|18760.4|18880.18|18760.18|18880.4|18760.4|18878.98|18758.98|8
1640907180000|2021-12-30 23:33:00|18880.36|18760.36|18884.09|18764.09|18884.09|18764.09|18880.36|18760.36|9
1640907190000|2021-12-30 23:33:10|18884.6|18764.6|18886.41|18766.41|18886.79|18766.79|18884.6|18764.6|10
1640907200000|2021-12-30 23:33:20|18886.65|18766.65|18887.18|18767.18|18887.54|18767.54|18886.53|18766.53|10
1640907210000|2021-12-30 23:33:30|18887.06|18767.06|18884.65|18764.65|18887.06|18767.06|18884.65|18764.65|9
1640907220000|2021-12-30 23:33:40|18884.74|18764.74|18883.35|18763.35|18884.8|18764.8|18883.35|18763.35|9
1640907230000|2021-12-30 23:33:50|18883.7|18763.7|18883.67|18763.67|18883.7|18763.7|18883.39|18763.39|9
1640907240000|2021-12-30 23:34:00|18883.47|18763.47|18880.42|18760.42|18883.47|18763.47|18880.33|18760.33|10
1640907250000|2021-12-30 23:34:10|18879.18|18759.18|18877.54|18757.54|18879.18|18759.18|18877.49|18757.49|10
1640907260000|2021-12-30 23:34:20|18877.13|18757.13|18879.36|18759.36|18879.36|18759.36|18876.58|18756.58|10
1640907270000|2021-12-30 23:34:30|18880.31|18760.31|18883.71|18763.71|18883.71|18763.71|18880.31|18760.31|10
1640907280000|2021-12-30 23:34:40|18883.35|18763.35|18883.56|18763.56|18883.68|18763.68|18883.05|18763.05|10
1640907290000|2021-12-30 23:34:50|18883.71|18763.71|18882.27|18762.27|18884.47|18764.47|18882.27|18762.27|9
1640907300000|2021-12-30 23:35:00|18880.85|18760.85|18877.96|18757.96|18880.85|18760.85|18877.96|18757.96|10
1640907310000|2021-12-30 23:35:10|18876.55|18756.55|18865.48|18745.48|18876.55|18756.55|18865.48|18745.48|10
1640907320000|2021-12-30 23:35:20|18863.88|18743.88|18859.28|18739.28|18863.88|18743.88|18859.28|18739.28|10
1640907330000|2021-12-30 23:35:30|18859.01|18739.01|18859.45|18739.45|18859.74|18739.74|18858.96|18738.96|10
1640907340000|2021-12-30 23:35:40|18859.37|18739.37|18855.39|18735.39|18859.37|18739.37|18855.32|18735.32|9
1640907350000|2021-12-30 23:35:50|18855.31|18735.31|18856.59|18736.59|18856.59|18736.59|18855.11|18735.11|10
1640907360000|2021-12-30 23:36:00|18856.8|18736.8|18857.8|18737.8|18857.84|18737.84|18856.8|18736.8|10
1640907370000|2021-12-30 23:36:10|18857.1|18737.1|18856.1|18736.1|18857.69|18737.69|18856.1|18736.1|10
1640907380000|2021-12-30 23:36:20|18855.68|18735.68|18851.16|18731.16|18855.68|18735.68|18851.16|18731.16|10
1640907390000|2021-12-30 23:36:30|18850.36|18730.36|18847.06|18727.06|18850.42|18730.42|18847.06|18727.06|10
1640907400000|2021-12-30 23:36:40|18846.66|18726.66|18844.53|18724.53|18846.66|18726.66|18844.53|18724.53|10
1640907410000|2021-12-30 23:36:50|18843.7|18723.7|18843.02|18723.02|18843.7|18723.7|18842.51|18722.51|10
1640907420000|2021-12-30 23:37:00|18843.94|18723.94|18840.98|18720.98|18845.83|18725.83|18840.98|18720.98|10
1640907430000|2021-12-30 23:37:10|18839.45|18719.45|18831.37|18711.37|18839.45|18719.45|18831.37|18711.37|10
1640907440000|2021-12-30 23:37:20|18830.73|18710.73|18830.13|18710.13|18830.94|18710.94|18826.26|18706.26|10
1640907450000|2021-12-30 23:37:30|18832.22|18712.22|18834.2|18714.2|18834.2|18714.2|18831.99|18711.99|10
1640907460000|2021-12-30 23:37:40|18834.56|18714.56|18834.8|18714.8|18835.07|18715.07|18834.11|18714.11|9
1640907470000|2021-12-30 23:37:50|18834.88|18714.88|18835.18|18715.18|18835.18|18715.18|18834.2|18714.2|9
1640907480000|2021-12-30 23:38:00|18835.54|18715.54|18836.21|18716.21|18836.43|18716.43|18835.54|18715.54|9
1640907490000|2021-12-30 23:38:10|18836.2|18716.2|18835.38|18715.38|18836.46|18716.46|18835.38|18715.38|9
1640907500000|2021-12-30 23:38:20|18835.19|18715.19|18833.36|18713.36|18835.19|18715.19|18833.24|18713.24|10
1640907510000|2021-12-30 23:38:30|18833.38|18713.38|18833.15|18713.15|18833.38|18713.38|18832.89|18712.89|10
1640907520000|2021-12-30 23:38:40|18832.53|18712.53|18831.62|18711.62|18832.53|18712.53|18831.29|18711.29|10
1640907530000|2021-12-30 23:38:50|18832|18712|18833.67|18713.67|18833.67|18713.67|18831.3|18711.3|10
1640907540000|2021-12-30 23:39:00|18834.14|18714.14|18833.5|18713.5|18834.14|18714.14|18832.77|18712.77|9
1640907550000|2021-12-30 23:39:10|18833.12|18713.12|18832.24|18712.24|18834.03|18714.03|18832.05|18712.05|9
1640907560000|2021-12-30 23:39:20|18832.36|18712.36|18835.35|18715.35|18835.38|18715.38|18832.36|18712.36|10
1640907570000|2021-12-30 23:39:30|18835.73|18715.73|18837.61|18717.61|18837.61|18717.61|18835.73|18715.73|9
1640907580000|2021-12-30 23:39:40|18838.23|18718.23|18838.84|18718.84|18839.03|18719.03|18838|18718|9
1640907590000|2021-12-30 23:39:50|18838.8|18718.8|18837.59|18717.59|18838.8|18718.8|18837.47|18717.47|7
1640907600000|2021-12-30 23:40:00|18837.7|18717.7|18837.55|18717.55|18837.88|18717.88|18837.55|18717.55|9
1640907610000|2021-12-30 23:40:10|18837.4|18717.4|18833.93|18713.93|18837.4|18717.4|18833.93|18713.93|10
1640907620000|2021-12-30 23:40:20|18833.31|18713.31|18832.45|18712.45|18833.31|18713.31|18831.77|18711.77|10
1640907630000|2021-12-30 23:40:30|18832.65|18712.65|18829.27|18709.27|18832.65|18712.65|18829.27|18709.27|10
1640907640000|2021-12-30 23:40:40|18827.56|18707.56|18822.7|18702.7|18827.56|18707.56|18822.68|18702.68|10
1640907650000|2021-12-30 23:40:50|18821.98|18701.98|18819.43|18699.43|18821.98|18701.98|18819.38|18699.38|10
1640907660000|2021-12-30 23:41:00|18819.97|18699.97|18819.75|18699.75|18820|18700|18819.16|18699.16|9
1640907670000|2021-12-30 23:41:10|18819.21|18699.21|18820.52|18700.52|18821.4|18701.4|18819.21|18699.21|10
1640907680000|2021-12-30 23:41:20|18820.85|18700.85|18821.08|18701.08|18821.15|18701.15|18820.62|18700.62|9
1640907690000|2021-12-30 23:41:30|18821.01|18701.01|18814.38|18694.38|18821.08|18701.08|18814.38|18694.38|9
1640907700000|2021-12-30 23:41:40|18812.5|18692.5|18809.77|18689.77|18812.5|18692.5|18809.77|18689.77|9
1640907710000|2021-12-30 23:41:50|18809.89|18689.89|18807.28|18687.28|18809.89|18689.89|18806.83|18686.83|10
1640907720000|2021-12-30 23:42:00|18806.59|18686.59|18806.25|18686.25|18806.74|18686.74|18806.05|18686.05|10
1640907730000|2021-12-30 23:42:10|18806.66|18686.66|18807.18|18687.18|18807.51|18687.51|18806.64|18686.64|9
1640907740000|2021-12-30 23:42:20|18807.13|18687.13|18806.64|18686.64|18807.92|18687.92|18806.64|18686.64|10
1640907750000|2021-12-30 23:42:30|18806.59|18686.59|18808.92|18688.92|18808.92|18688.92|18806.59|18686.59|10
1640907760000|2021-12-30 23:42:40|18809.59|18689.59|18811.95|18691.95|18811.95|18691.95|18809.59|18689.59|9
1640907770000|2021-12-30 23:42:50|18812.85|18692.85|18814.28|18694.28|18814.47|18694.47|18812.85|18692.85|10
1640907780000|2021-12-30 23:43:00|18814.49|18694.49|18816.43|18696.43|18816.43|18696.43|18814.49|18694.49|9
1640907790000|2021-12-30 23:43:10|18816.38|18696.38|18816.55|18696.55|18816.91|18696.91|18816.38|18696.38|9
1640907800000|2021-12-30 23:43:20|18816.79|18696.79|18816.66|18696.66|18817.08|18697.08|18816.14|18696.14|9
1640907810000|2021-12-30 23:43:30|18817.1|18697.1|18822.41|18702.41|18822.41|18702.41|18817.1|18697.1|9
1640907820000|2021-12-30 23:43:40|18821.53|18701.53|18824.09|18704.09|18824.23|18704.23|18821.32|18701.32|9
1640907830000|2021-12-30 23:43:50|18824.98|18704.98|18826.54|18706.54|18827.38|18707.38|18824.98|18704.98|10
1640907840000|2021-12-30 23:44:00|18826.33|18706.33|18832.41|18712.41|18832.41|18712.41|18826.2|18706.2|10
1640907850000|2021-12-30 23:44:10|18833.66|18713.66|18844.2|18724.2|18844.2|18724.2|18833.66|18713.66|10
1640907860000|2021-12-30 23:44:20|18848.3|18728.3|18860.85|18740.85|18860.85|18740.85|18847.98|18727.98|10
1640907870000|2021-12-30 23:44:30|18860.2|18740.2|18860.54|18740.54|18861.96|18741.96|18860.2|18740.2|10
1640907880000|2021-12-30 23:44:40|18861.5|18741.5|18864.63|18744.63|18864.96|18744.96|18861.5|18741.5|9
1640907890000|2021-12-30 23:44:50|18865.03|18745.03|18870.56|18750.56|18870.56|18750.56|18865.03|18745.03|10
1640907900000|2021-12-30 23:45:00|18869.88|18749.88|18868.48|18748.48|18870.34|18750.34|18868.48|18748.48|10
1640907910000|2021-12-30 23:45:10|18868.54|18748.54|18866.54|18746.54|18868.54|18748.54|18866.54|18746.54|10
1640907920000|2021-12-30 23:45:20|18866.47|18746.47|18867.02|18747.02|18867.17|18747.17|18866.47|18746.47|10
1640907930000|2021-12-30 23:45:30|18866.99|18746.99|18866.18|18746.18|18866.99|18746.99|18865.94|18745.94|10
1640907940000|2021-12-30 23:45:40|18866.05|18746.05|18866.05|18746.05|18866.07|18746.07|18865.62|18745.62|10
1640907950000|2021-12-30 23:45:50|18867.63|18747.63|18869.18|18749.18|18869.86|18749.86|18867.63|18747.63|10
1640907960000|2021-12-30 23:46:00|18869.1|18749.1|18867.6|18747.6|18869.1|18749.1|18866.72|18746.72|9
1640907970000|2021-12-30 23:46:10|18867.11|18747.11|18869.18|18749.18|18869.18|18749.18|18867.11|18747.11|10
1640907980000|2021-12-30 23:46:20|18869.57|18749.57|18871.84|18751.84|18871.88|18751.88|18869.57|18749.57|10
1640907990000|2021-12-30 23:46:30|18871.52|18751.52|18872.42|18752.42|18872.89|18752.89|18871.52|18751.52|10
1640908000000|2021-12-30 23:46:40|18872.29|18752.29|18872.72|18752.72|18872.89|18752.89|18872.29|18752.29|10
1640908010000|2021-12-30 23:46:50|18872.81|18752.81|18872.89|18752.89|18873.17|18753.17|18872.34|18752.34|10
1640908020000|2021-12-30 23:47:00|18872.28|18752.28|18867.56|18747.56|18872.28|18752.28|18867.56|18747.56|10
1640908030000|2021-12-30 23:47:10|18867.69|18747.69|18866.58|18746.58|18867.69|18747.69|18866.29|18746.29|10
1640908040000|2021-12-30 23:47:20|18865.97|18745.97|18864.07|18744.07|18866.3|18746.3|18864.07|18744.07|10
1640908050000|2021-12-30 23:47:30|18864.06|18744.06|18862.74|18742.74|18864.06|18744.06|18862.19|18742.19|10
1640908060000|2021-12-30 23:47:40|18862.66|18742.66|18858.21|18738.21|18862.78|18742.78|18858.21|18738.21|10
1640908070000|2021-12-30 23:47:50|18858.57|18738.57|18858.75|18738.75|18858.91|18738.91|18858.01|18738.01|10
1640908080000|2021-12-30 23:48:00|18858.86|18738.86|18861.59|18741.59|18861.59|18741.59|18858.86|18738.86|10
1640908090000|2021-12-30 23:48:10|18861.98|18741.98|18863.95|18743.95|18863.95|18743.95|18861.82|18741.82|9
1640908100000|2021-12-30 23:48:20|18864.44|18744.44|18868.5|18748.5|18868.5|18748.5|18864.44|18744.44|10
1640908110000|2021-12-30 23:48:30|18869.36|18749.36|18872.47|18752.47|18872.47|18752.47|18869.36|18749.36|10
1640908120000|2021-12-30 23:48:40|18872.89|18752.89|18876.7|18756.7|18876.7|18756.7|18872.89|18752.89|10
1640908130000|2021-12-30 23:48:50|18877.32|18757.32|18877.83|18757.83|18877.83|18757.83|18877.11|18757.11|10
1640908140000|2021-12-30 23:49:00|18878.31|18758.31|18876.01|18756.01|18878.31|18758.31|18875.57|18755.57|9
1640908150000|2021-12-30 23:49:10|18875.99|18755.99|18877.97|18757.97|18877.97|18757.97|18875.94|18755.94|10
1640908160000|2021-12-30 23:49:20|18879.12|18759.12|18879.99|18759.99|18880.49|18760.49|18879.12|18759.12|10
1640908170000|2021-12-30 23:49:30|18879.72|18759.72|18878.5|18758.5|18879.72|18759.72|18878.5|18758.5|10
1640908180000|2021-12-30 23:49:40|18878.25|18758.25|18875.73|18755.73|18878.25|18758.25|18875.66|18755.66|10
1640908190000|2021-12-30 23:49:50|18875.72|18755.72|18874.5|18754.5|18875.72|18755.72|18874.5|18754.5|8
1640908200000|2021-12-30 23:50:00|18874.2|18754.2|18879.09|18759.09|18879.09|18759.09|18874.2|18754.2|10
1640908210000|2021-12-30 23:50:10|18879.16|18759.16|18878.73|18758.73|18879.46|18759.46|18878.5|18758.5|10
1640908220000|2021-12-30 23:50:20|18878.66|18758.66|18879.08|18759.08|18879.08|18759.08|18878.66|18758.66|9
1640908230000|2021-12-30 23:50:30|18879.03|18759.03|18878.51|18758.51|18879.03|18759.03|18878.51|18758.51|10
1640908240000|2021-12-30 23:50:40|18878.41|18758.41|18880.2|18760.2|18880.2|18760.2|18878.19|18758.19|9
1640908250000|2021-12-30 23:50:50|18880.36|18760.36|18881.7|18761.7|18881.7|18761.7|18880.36|18760.36|10
1640908260000|2021-12-30 23:51:00|18882.06|18762.06|18886.54|18766.54|18886.54|18766.54|18882.06|18762.06|10
1640908270000|2021-12-30 23:51:10|18886.42|18766.42|18887.45|18767.45|18887.45|18767.45|18886.08|18766.08|10
1640908280000|2021-12-30 23:51:20|18887.78|18767.78|18888.76|18768.76|18888.76|18768.76|18887.78|18767.78|10
1640908290000|2021-12-30 23:51:30|18888.9|18768.9|18888.05|18768.05|18889.08|18769.08|18887.98|18767.98|9
1640908300000|2021-12-30 23:51:40|18888.2|18768.2|18891.12|18771.12|18891.12|18771.12|18888.2|18768.2|9
1640908310000|2021-12-30 23:51:50|18891.2|18771.2|18894.4|18774.4|18894.4|18774.4|18891.2|18771.2|9
1640908320000|2021-12-30 23:52:00|18894.79|18774.79|18896.81|18776.81|18896.81|18776.81|18894.79|18774.79|9
1640908330000|2021-12-30 23:52:10|18897.09|18777.09|18896.66|18776.66|18897.09|18777.09|18895.94|18775.94|10
1640908340000|2021-12-30 23:52:20|18896.87|18776.87|18900.23|18780.23|18900.23|18780.23|18896.55|18776.55|9
1640908350000|2021-12-30 23:52:30|18900.31|18780.31|18900.82|18780.82|18901.4|18781.4|18900.31|18780.31|10
1640908360000|2021-12-30 23:52:40|18901.34|18781.34|18903.17|18783.17|18903.17|18783.17|18901.1|18781.1|9
1640908370000|2021-12-30 23:52:50|18903.15|18783.15|18905.16|18785.16|18905.19|18785.19|18903.15|18783.15|10
1640908380000|2021-12-30 23:53:00|18905.18|18785.18|18906.43|18786.43|18906.49|18786.49|18905.08|18785.08|9
1640908390000|2021-12-30 23:53:10|18906.36|18786.36|18904.58|18784.58|18906.37|18786.37|18904.58|18784.58|9
1640908400000|2021-12-30 23:53:20|18904.71|18784.71|18901.1|18781.1|18904.71|18784.71|18900.72|18780.72|10
1640908410000|2021-12-30 23:53:30|18901.27|18781.27|18903.35|18783.35|18903.35|18783.35|18901.27|18781.27|10
1640908420000|2021-12-30 23:53:40|18903.4|18783.4|18902.86|18782.86|18903.79|18783.79|18902.43|18782.43|10
1640908430000|2021-12-30 23:53:50|18902.83|18782.83|18904.49|18784.49|18904.57|18784.57|18902.83|18782.83|9
1640908440000|2021-12-30 23:54:00|18904.52|18784.52|18906.95|18786.95|18906.95|18786.95|18904.52|18784.52|9
1640908450000|2021-12-30 23:54:10|18907.39|18787.39|18911.22|18791.22|18911.22|18791.22|18907.39|18787.39|10
1640908460000|2021-12-30 23:54:20|18911.54|18791.54|18913.67|18793.67|18913.67|18793.67|18911.54|18791.54|9
1640908470000|2021-12-30 23:54:30|18914.28|18794.28|18916.08|18796.08|18916.38|18796.38|18914.28|18794.28|10
1640908480000|2021-12-30 23:54:40|18915.61|18795.61|18913.67|18793.67|18915.82|18795.82|18913.67|18793.67|9
1640908490000|2021-12-30 23:54:50|18913.54|18793.54|18910.7|18790.7|18913.54|18793.54|18910.7|18790.7|9
1640908500000|2021-12-30 23:55:00|18910|18790|18907.13|18787.13|18910|18790|18907.13|18787.13|10
1640908510000|2021-12-30 23:55:10|18904.96|18784.96|18900.5|18780.5|18904.96|18784.96|18900.5|18780.5|10
1640908520000|2021-12-30 23:55:20|18900.13|18780.13|18899.68|18779.68|18900.13|18780.13|18897.97|18777.97|10
1640908530000|2021-12-30 23:55:30|18899.61|18779.61|18900.2|18780.2|18900.62|18780.62|18899.61|18779.61|9
1640908540000|2021-12-30 23:55:40|18900.22|18780.22|18898.17|18778.17|18900.22|18780.22|18898.17|18778.17|10
1640908550000|2021-12-30 23:55:50|18897.46|18777.46|18893.91|18773.91|18897.53|18777.53|18893.91|18773.91|10
1640908560000|2021-12-30 23:56:00|18893.13|18773.13|18892.86|18772.86|18893.74|18773.74|18892.62|18772.62|10
1640908570000|2021-12-30 23:56:10|18892.95|18772.95|18893.39|18773.39|18893.65|18773.65|18892.48|18772.48|10
1640908580000|2021-12-30 23:56:20|18894.34|18774.34|18896.5|18776.5|18896.5|18776.5|18894.34|18774.34|9
1640908590000|2021-12-30 23:56:30|18896.88|18776.88|18899.54|18779.54|18899.54|18779.54|18896.75|18776.75|10
1640908600000|2021-12-30 23:56:40|18899.29|18779.29|18901.15|18781.15|18901.35|18781.35|18899.29|18779.29|10
1640908610000|2021-12-30 23:56:50|18901.21|18781.21|18900.34|18780.34|18901.21|18781.21|18900.17|18780.17|10
1640908620000|2021-12-30 23:57:00|18900.29|18780.29|18900.6|18780.6|18900.6|18780.6|18899.91|18779.91|10
1640908630000|2021-12-30 23:57:10|18900.83|18780.83|18902.61|18782.61|18902.61|18782.61|18900.83|18780.83|10
1640908640000|2021-12-30 23:57:20|18903.02|18783.02|18904.25|18784.25|18904.48|18784.48|18903.02|18783.02|9
1640908650000|2021-12-30 23:57:30|18904.14|18784.14|18905.34|18785.34|18905.42|18785.42|18903.86|18783.86|10
1640908660000|2021-12-30 23:57:40|18905.16|18785.16|18905.12|18785.12|18905.16|18785.16|18904.43|18784.43|9
1640908670000|2021-12-30 23:57:50|18905.13|18785.13|18906.19|18786.19|18906.47|18786.47|18904.89|18784.89|10
1640908680000|2021-12-30 23:58:00|18906.95|18786.95|18906.84|18786.84|18907.11|18787.11|18906.84|18786.84|7
1640908690000|2021-12-30 23:58:10|18906.96|18786.96|18905.74|18785.74|18906.96|18786.96|18905.63|18785.63|10
1640908700000|2021-12-30 23:58:20|18905.69|18785.69|18904.78|18784.78|18905.69|18785.69|18904.23|18784.23|9
1640908710000|2021-12-30 23:58:30|18904.96|18784.96|18905.01|18785.01|18905.35|18785.35|18904.82|18784.82|10
1640908720000|2021-12-30 23:58:40|18905.35|18785.35|18905.71|18785.71|18905.79|18785.79|18905.29|18785.29|9
1640908730000|2021-12-30 23:58:50|18905.63|18785.63|18906.38|18786.38|18906.38|18786.38|18905.63|18785.63|10
1640908740000|2021-12-30 23:59:00|18906.3|18786.3|18907.18|18787.18|18907.18|18787.18|18906.3|18786.3|10
1640908750000|2021-12-30 23:59:10|18907.23|18787.23|18907.5|18787.5|18907.9|18787.9|18907.23|18787.23|9
1640908760000|2021-12-30 23:59:20|18906.69|18786.69|18905.9|18785.9|18906.69|18786.69|18905.86|18785.86|7
1640908770000|2021-12-30 23:59:30|18905.99|18785.99|18905.37|18785.37|18906.03|18786.03|18905.18|18785.18|9
1640908780000|2021-12-30 23:59:40|18905.33|18785.33|18904.31|18784.31|18905.33|18785.33|18904.31|18784.31|10
1640908790000|2021-12-30 23:59:50|18903.9|18783.9|18903.85|18783.85|18904.14|18784.14|18903.52|18783.52|9
1640908800000|2021-12-31 00:00:00|18903.84|18783.84|18903.58|18783.58|18903.92|18783.92|18903.34|18783.34|10
1640908810000|2021-12-31 00:00:10|18903.46|18783.46|18901.21|18781.21|18903.46|18783.46|18901.21|18781.21|9
1640908820000|2021-12-31 00:00:20|18900.15|18780.15|18891.19|18771.19|18900.15|18780.15|18891.19|18771.19|10
1640908830000|2021-12-31 00:00:30|18890.3|18770.3|18887.06|18767.06|18890.3|18770.3|18887.06|18767.06|8
1640908840000|2021-12-31 00:00:40|18886.93|18766.93|18886.82|18766.82|18886.93|18766.93|18886.18|18766.18|8
1640908850000|2021-12-31 00:00:50|18886.95|18766.95|18886.95|18766.95|18886.97|18766.97|18886.09|18766.09|10
1640908860000|2021-12-31 00:01:00|18887.34|18767.34|18890.9|18770.9|18890.9|18770.9|18887.34|18767.34|10
1640908870000|2021-12-31 00:01:10|18891.91|18771.91|18895.39|18775.39|18895.4|18775.4|18891.91|18771.91|10
1640908880000|2021-12-31 00:01:20|18895.44|18775.44|18899.04|18779.04|18899.04|18779.04|18895.44|18775.44|10
1640908890000|2021-12-31 00:01:30|18900.73|18780.73|18902.28|18782.28|18902.33|18782.33|18900.48|18780.48|9
1640908900000|2021-12-31 00:01:40|18902.46|18782.46|18904.1|18784.1|18904.1|18784.1|18902.13|18782.13|10
1640908910000|2021-12-31 00:01:50|18904.7|18784.7|18913.59|18793.59|18913.59|18793.59|18904.7|18784.7|10
1640908920000|2021-12-31 00:02:00|18915.92|18795.92|18921.22|18801.22|18921.22|18801.22|18915.92|18795.92|10
1640908930000|2021-12-31 00:02:10|18923.09|18803.09|18932.23|18812.23|18932.33|18812.33|18923.09|18803.09|10
1640908940000|2021-12-31 00:02:20|18932.71|18812.71|18938.34|18818.34|18938.34|18818.34|18932.71|18812.71|10
1640908950000|2021-12-31 00:02:30|18938.74|18818.74|18946.39|18826.39|18946.39|18826.39|18938.74|18818.74|10
1640908960000|2021-12-31 00:02:40|18946.67|18826.67|18948.29|18828.29|18948.29|18828.29|18946.14|18826.14|10
1640908970000|2021-12-31 00:02:50|18949.28|18829.28|18955.81|18835.81|18955.81|18835.81|18949.19|18829.19|10
1640908980000|2021-12-31 00:03:00|18960.46|18840.46|18960.79|18840.79|18961.71|18841.71|18960.41|18840.41|10
1640908990000|2021-12-31 00:03:10|18961.45|18841.45|18963.73|18843.73|18963.98|18843.98|18961.45|18841.45|10
1640909000000|2021-12-31 00:03:20|18964.39|18844.39|18966.27|18846.27|18966.44|18846.44|18964.39|18844.39|10
1640909010000|2021-12-31 00:03:30|18966.42|18846.42|18967.11|18847.11|18967.68|18847.68|18966.36|18846.36|10
1640909020000|2021-12-31 00:03:40|18967.04|18847.04|18963.71|18843.71|18967.04|18847.04|18963.41|18843.41|10
1640909030000|2021-12-31 00:03:50|18964.03|18844.03|18961.54|18841.54|18964.42|18844.42|18961.54|18841.54|10
1640909040000|2021-12-31 00:04:00|18960.47|18840.47|18956.55|18836.55|18961.16|18841.16|18956.55|18836.55|10
1640909050000|2021-12-31 00:04:10|18955.62|18835.62|18952.53|18832.53|18955.62|18835.62|18951.79|18831.79|10
1640909060000|2021-12-31 00:04:20|18953.01|18833.01|18953.13|18833.13|18953.72|18833.72|18952.61|18832.61|10
1640909070000|2021-12-31 00:04:30|18953.12|18833.12|18950.52|18830.52|18953.29|18833.29|18950.52|18830.52|10
1640909080000|2021-12-31 00:04:40|18950.91|18830.91|18953.73|18833.73|18953.73|18833.73|18950.61|18830.61|10
1640909090000|2021-12-31 00:04:50|18954.08|18834.08|18956.05|18836.05|18956.83|18836.83|18954.08|18834.08|10
1640909100000|2021-12-31 00:05:00|18956.12|18836.12|18953.66|18833.66|18956.12|18836.12|18953.66|18833.66|10
1640909110000|2021-12-31 00:05:10|18954.17|18834.17|18949.72|18829.72|18954.29|18834.29|18949.72|18829.72|8
1640909120000|2021-12-31 00:05:20|18949.1|18829.1|18942.7|18822.7|18949.1|18829.1|18942.26|18822.26|10
1640909130000|2021-12-31 00:05:30|18942.13|18822.13|18937.4|18817.4|18942.13|18822.13|18937.4|18817.4|10
1640909140000|2021-12-31 00:05:40|18936.98|18816.98|18937.73|18817.73|18937.94|18817.94|18935.67|18815.67|10
1640909150000|2021-12-31 00:05:50|18938.33|18818.33|18938.19|18818.19|18938.37|18818.37|18937.87|18817.87|9
1640909160000|2021-12-31 00:06:00|18938.64|18818.64|18942.14|18822.14|18942.14|18822.14|18938.64|18818.64|9
1640909170000|2021-12-31 00:06:10|18941.62|18821.62|18938.23|18818.23|18941.67|18821.67|18938.23|18818.23|10
1640909180000|2021-12-31 00:06:20|18937.97|18817.97|18935.25|18815.25|18937.97|18817.97|18935.16|18815.16|10
1640909190000|2021-12-31 00:06:30|18935.28|18815.28|18931.83|18811.83|18935.28|18815.28|18931.83|18811.83|10
1640909200000|2021-12-31 00:06:40|18931.7|18811.7|18929.31|18809.31|18931.7|18811.7|18929.31|18809.31|10
1640909210000|2021-12-31 00:06:50|18929.18|18809.18|18928.39|18808.39|18929.19|18809.19|18928.39|18808.39|7
1640909220000|2021-12-31 00:07:00|18928.34|18808.34|18928.15|18808.15|18928.92|18808.92|18928.11|18808.11|10
1640909230000|2021-12-31 00:07:10|18927.49|18807.49|18924.77|18804.77|18927.64|18807.64|18924.77|18804.77|10
1640909240000|2021-12-31 00:07:20|18923.95|18803.95|18923.23|18803.23|18923.95|18803.95|18922.7|18802.7|8
1640909250000|2021-12-31 00:07:30|18922.92|18802.92|18925.34|18805.34|18925.34|18805.34|18922.73|18802.73|10
1640909260000|2021-12-31 00:07:40|18926.45|18806.45|18929.82|18809.82|18930.03|18810.03|18926.45|18806.45|10
1640909270000|2021-12-31 00:07:50|18930.38|18810.38|18933.1|18813.1|18933.1|18813.1|18930.38|18810.38|10
1640909280000|2021-12-31 00:08:00|18932.92|18812.92|18932.05|18812.05|18932.92|18812.92|18931.45|18811.45|10
1640909290000|2021-12-31 00:08:10|18931.77|18811.77|18929.71|18809.71|18931.77|18811.77|18929.6|18809.6|10
1640909300000|2021-12-31 00:08:20|18929.96|18809.96|18936.87|18816.87|18936.87|18816.87|18929.62|18809.62|10
1640909310000|2021-12-31 00:08:30|18936.69|18816.69|18941.78|18821.78|18941.78|18821.78|18936.69|18816.69|10
1640909320000|2021-12-31 00:08:40|18943.41|18823.41|18965.75|18845.75|18965.75|18845.75|18943.41|18823.41|10
1640909330000|2021-12-31 00:08:50|18967.53|18847.53|18976.05|18856.05|18976.05|18856.05|18967.53|18847.53|10
1640909340000|2021-12-31 00:09:00|18980.87|18860.87|18982.85|18862.85|18983.62|18863.62|18980.87|18860.87|10
1640909350000|2021-12-31 00:09:10|18982.58|18862.58|18981.21|18861.21|18982.89|18862.89|18981.18|18861.18|10
1640909360000|2021-12-31 00:09:20|18981.2|18861.2|18988.4|18868.4|18988.4|18868.4|18980.63|18860.63|10
1640909370000|2021-12-31 00:09:30|18988.25|18868.25|18992.52|18872.52|18992.52|18872.52|18988.08|18868.08|10
1640909380000|2021-12-31 00:09:40|18992.07|18872.07|18993.28|18873.28|18993.37|18873.37|18991.82|18871.82|10
1640909390000|2021-12-31 00:09:50|18993.63|18873.63|18996.25|18876.25|18996.71|18876.71|18993.63|18873.63|10
1640909400000|2021-12-31 00:10:00|18996.33|18876.33|18996.51|18876.51|18996.51|18876.51|18995.52|18875.52|10
1640909410000|2021-12-31 00:10:10|18997.05|18877.05|18995.78|18875.78|18997.05|18877.05|18995.1|18875.1|10
1640909420000|2021-12-31 00:10:20|18995.74|18875.74|18994.65|18874.65|18996.03|18876.03|18994.6|18874.6|10
1640909430000|2021-12-31 00:10:30|18994.59|18874.59|18989.74|18869.74|18994.59|18874.59|18989.74|18869.74|8
1640909440000|2021-12-31 00:10:40|18989.11|18869.11|18986.58|18866.58|18989.14|18869.14|18986.58|18866.58|9
1640909450000|2021-12-31 00:10:50|18986.08|18866.08|18988.53|18868.53|18988.53|18868.53|18985.85|18865.85|10
1640909460000|2021-12-31 00:11:00|18988.51|18868.51|19001.32|18881.32|19001.32|18881.32|18988.5|18868.5|10
1640909470000|2021-12-31 00:11:10|19001.92|18881.92|19003.75|18883.75|19004.37|18884.37|19001.92|18881.92|9
1640909480000|2021-12-31 00:11:20|19002.4|18882.4|18999.05|18879.05|19002.4|18882.4|18999.02|18879.02|10
1640909490000|2021-12-31 00:11:30|18999.15|18879.15|18993.32|18873.32|18999.15|18879.15|18993.29|18873.29|10
1640909500000|2021-12-31 00:11:40|18993.25|18873.25|18988.44|18868.44|18993.25|18873.25|18988.44|18868.44|10
1640909510000|2021-12-31 00:11:50|18988.21|18868.21|18985.79|18865.79|18988.21|18868.21|18985.79|18865.79|9
1640909520000|2021-12-31 00:12:00|18985.47|18865.47|18984.89|18864.89|18985.6|18865.6|18984.66|18864.66|10
1640909530000|2021-12-31 00:12:10|18984.85|18864.85|18984.12|18864.12|18984.89|18864.89|18984.12|18864.12|9
1640909540000|2021-12-31 00:12:20|18983.36|18863.36|18982.61|18862.61|18983.75|18863.75|18982.39|18862.39|10
1640909550000|2021-12-31 00:12:30|18982.42|18862.42|18984.3|18864.3|18984.71|18864.71|18982.42|18862.42|10
1640909560000|2021-12-31 00:12:40|18984.2|18864.2|18986.07|18866.07|18986.07|18866.07|18984.09|18864.09|10
1640909570000|2021-12-31 00:12:50|18985.99|18865.99|18984.55|18864.55|18986.01|18866.01|18984.54|18864.54|10
1640909580000|2021-12-31 00:13:00|18984.21|18864.21|18986.02|18866.02|18986.08|18866.08|18983.36|18863.36|9
1640909590000|2021-12-31 00:13:10|18986.1|18866.1|18985.99|18865.99|18986.47|18866.47|18985.87|18865.87|10
1640909600000|2021-12-31 00:13:20|18986.15|18866.15|18986.62|18866.62|18986.62|18866.62|18985.81|18865.81|10
1640909610000|2021-12-31 00:13:30|18986.48|18866.48|18989.29|18869.29|18989.29|18869.29|18986.48|18866.48|10
1640909620000|2021-12-31 00:13:40|18989.27|18869.27|18991.94|18871.94|18991.94|18871.94|18989.27|18869.27|10
1640909630000|2021-12-31 00:13:50|18992.43|18872.43|18994.22|18874.22|18994.22|18874.22|18992.43|18872.43|10
1640909640000|2021-12-31 00:14:00|18994.19|18874.19|18994.45|18874.45|18994.45|18874.45|18993.21|18873.21|10
1640909650000|2021-12-31 00:14:10|18993.6|18873.6|18999.62|18879.62|18999.62|18879.62|18993.6|18873.6|10
1640909660000|2021-12-31 00:14:20|19000.47|18880.47|19004.16|18884.16|19004.16|18884.16|19000.47|18880.47|10
1640909670000|2021-12-31 00:14:30|19005.08|18885.08|19006.55|18886.55|19006.82|18886.82|19005.08|18885.08|10
1640909680000|2021-12-31 00:14:40|19006.58|18886.58|19000.91|18880.91|19006.58|18886.58|19000.91|18880.91|10
1640909690000|2021-12-31 00:14:50|19000.33|18880.33|18991.9|18871.9|19000.33|18880.33|18991.9|18871.9|10
1640909700000|2021-12-31 00:15:00|18990.74|18870.74|18988.6|18868.6|18991.14|18871.14|18988.59|18868.59|10
1640909710000|2021-12-31 00:15:10|18988.02|18868.02|18985.55|18865.55|18988.02|18868.02|18984.93|18864.93|10
1640909720000|2021-12-31 00:15:20|18984.6|18864.6|18983.4|18863.4|18984.6|18864.6|18982.91|18862.91|10
1640909730000|2021-12-31 00:15:30|18983.39|18863.39|18984.6|18864.6|18984.75|18864.75|18983.12|18863.12|10
1640909740000|2021-12-31 00:15:40|18985.7|18865.7|18987.07|18867.07|18987.22|18867.22|18985.65|18865.65|10
1640909750000|2021-12-31 00:15:50|18988.07|18868.07|18991.45|18871.45|18991.45|18871.45|18988.07|18868.07|10
1640909760000|2021-12-31 00:16:00|18991.57|18871.57|18991.6|18871.6|18991.88|18871.88|18990.31|18870.31|10
1640909770000|2021-12-31 00:16:10|18990.82|18870.82|18988.47|18868.47|18990.82|18870.82|18988.47|18868.47|10
1640909780000|2021-12-31 00:16:20|18988.31|18868.31|18989.44|18869.44|18989.64|18869.64|18988.31|18868.31|10
1640909790000|2021-12-31 00:16:30|18989.25|18869.25|18988.18|18868.18|18989.29|18869.29|18987.75|18867.75|10
1640909800000|2021-12-31 00:16:40|18988.73|18868.73|18990.25|18870.25|18990.25|18870.25|18988.73|18868.73|10
1640909810000|2021-12-31 00:16:50|18990.94|18870.94|18994.22|18874.22|18994.22|18874.22|18990.94|18870.94|10
1640909820000|2021-12-31 00:17:00|18995.53|18875.53|18997.14|18877.14|18997.34|18877.34|18995.53|18875.53|9
1640909830000|2021-12-31 00:17:10|18996.87|18876.87|18995.45|18875.45|18997.06|18877.06|18995.45|18875.45|10
1640909840000|2021-12-31 00:17:20|18995.29|18875.29|18995.91|18875.91|18996|18876|18994.79|18874.79|10
1640909850000|2021-12-31 00:17:30|18995.78|18875.78|18997.2|18877.2|18997.2|18877.2|18995.78|18875.78|10
1640909860000|2021-12-31 00:17:40|18997.31|18877.31|18998|18878|18998|18878|18996.97|18876.97|10
1640909870000|2021-12-31 00:17:50|18998.2|18878.2|18995.1|18875.1|18998.2|18878.2|18995.1|18875.1|10
1640909880000|2021-12-31 00:18:00|18995.03|18875.03|18992.7|18872.7|18995.03|18875.03|18992.7|18872.7|9
1640909890000|2021-12-31 00:18:10|18991.55|18871.55|18992.02|18872.02|18992.02|18872.02|18991.41|18871.41|10
1640909900000|2021-12-31 00:18:20|18991.94|18871.94|18991.22|18871.22|18992.21|18872.21|18991.22|18871.22|9
1640909910000|2021-12-31 00:18:30|18991.14|18871.14|18989.6|18869.6|18991.14|18871.14|18989.6|18869.6|9
1640909920000|2021-12-31 00:18:40|18989.63|18869.63|18989.17|18869.17|18990.06|18870.06|18989.17|18869.17|10
1640909930000|2021-12-31 00:18:50|18988.65|18868.65|18985.33|18865.33|18988.65|18868.65|18985.31|18865.31|10
1640909940000|2021-12-31 00:19:00|18984.76|18864.76|18984.38|18864.38|18984.76|18864.76|18984.09|18864.09|10
1640909950000|2021-12-31 00:19:10|18984.05|18864.05|18983.46|18863.46|18984.8|18864.8|18982.74|18862.74|9
1640909960000|2021-12-31 00:19:20|18984.19|18864.19|18987.48|18867.48|18987.48|18867.48|18984.19|18864.19|8
1640909970000|2021-12-31 00:19:30|18987.57|18867.57|18987.6|18867.6|18987.6|18867.6|18986.9|18866.9|8
1640909980000|2021-12-31 00:19:40|18987.99|18867.99|18988.21|18868.21|18988.27|18868.27|18987.99|18867.99|10
1640909990000|2021-12-31 00:19:50|18988.37|18868.37|18987.34|18867.34|18988.52|18868.52|18987.34|18867.34|10
1640910000000|2021-12-31 00:20:00|18988.23|18868.23|18981.95|18861.95|18988.23|18868.23|18981.95|18861.95|10
1640910010000|2021-12-31 00:20:10|18980.47|18860.47|18974.28|18854.28|18980.47|18860.47|18974.28|18854.28|10
1640910020000|2021-12-31 00:20:20|18973.87|18853.87|18967.55|18847.55|18973.87|18853.87|18967.27|18847.27|10
1640910030000|2021-12-31 00:20:30|18967.49|18847.49|18963.7|18843.7|18967.49|18847.49|18963.7|18843.7|10
1640910040000|2021-12-31 00:20:40|18963.6|18843.6|18960.55|18840.55|18963.6|18843.6|18960.55|18840.55|10
1640910050000|2021-12-31 00:20:50|18960.11|18840.11|18958.64|18838.64|18960.11|18840.11|18958.64|18838.64|9
1640910060000|2021-12-31 00:21:00|18958.5|18838.5|18958.77|18838.77|18959.18|18839.18|18958.5|18838.5|9
1640910070000|2021-12-31 00:21:10|18958.66|18838.66|18957.61|18837.61|18958.66|18838.66|18957.61|18837.61|9
1640910080000|2021-12-31 00:21:20|18957.42|18837.42|18954.72|18834.72|18957.42|18837.42|18954.72|18834.72|9
1640910090000|2021-12-31 00:21:30|18954.69|18834.69|18949.84|18829.84|18954.69|18834.69|18949.84|18829.84|10
1640910100000|2021-12-31 00:21:40|18948.5|18828.5|18945.13|18825.13|18948.5|18828.5|18945.13|18825.13|10
1640910110000|2021-12-31 00:21:50|18944.06|18824.06|18940.32|18820.32|18944.17|18824.17|18940.32|18820.32|10
1640910120000|2021-12-31 00:22:00|18939.83|18819.83|18932.83|18812.83|18939.83|18819.83|18932.83|18812.83|10
1640910130000|2021-12-31 00:22:10|18932.88|18812.88|18933.46|18813.46|18933.69|18813.69|18932.88|18812.88|10
1640910140000|2021-12-31 00:22:20|18933.2|18813.2|18927.85|18807.85|18933.2|18813.2|18927.85|18807.85|10
1640910150000|2021-12-31 00:22:30|18927.11|18807.11|18922.65|18802.65|18927.4|18807.4|18922.65|18802.65|10
1640910160000|2021-12-31 00:22:40|18921.44|18801.44|18917.52|18797.52|18921.44|18801.44|18917.52|18797.52|10
1640910170000|2021-12-31 00:22:50|18917.53|18797.53|18916.96|18796.96|18918.78|18798.78|18916.79|18796.79|10
1640910180000|2021-12-31 00:23:00|18916.25|18796.25|18914.44|18794.44|18916.67|18796.67|18914|18794|10
1640910190000|2021-12-31 00:23:10|18914.22|18794.22|18913.38|18793.38|18914.22|18794.22|18913.17|18793.17|7
1640910200000|2021-12-31 00:23:20|18913.31|18793.31|18911.49|18791.49|18913.31|18793.31|18910.84|18790.84|10
1640910210000|2021-12-31 00:23:30|18912.56|18792.56|18915.27|18795.27|18916.53|18796.53|18912.56|18792.56|10
1640910220000|2021-12-31 00:23:40|18915.4|18795.4|18915.43|18795.43|18915.87|18795.87|18915.35|18795.35|9
1640910230000|2021-12-31 00:23:50|18915.48|18795.48|18916.06|18796.06|18916.06|18796.06|18915.48|18795.48|10
1640910240000|2021-12-31 00:24:00|18916.1|18796.1|18917.51|18797.51|18918.18|18798.18|18915.85|18795.85|10
1640910250000|2021-12-31 00:24:10|18917.81|18797.81|18916.71|18796.71|18918.02|18798.02|18916.71|18796.71|10
1640910260000|2021-12-31 00:24:20|18916.26|18796.26|18913.36|18793.36|18916.26|18796.26|18913.36|18793.36|10
1640910270000|2021-12-31 00:24:30|18913.1|18793.1|18909.58|18789.58|18913.4|18793.4|18909.58|18789.58|10
1640910280000|2021-12-31 00:24:40|18909.5|18789.5|18903.92|18783.92|18909.5|18789.5|18903.92|18783.92|9
1640910290000|2021-12-31 00:24:50|18903.84|18783.84|18902.26|18782.26|18903.84|18783.84|18901.98|18781.98|10
1640910300000|2021-12-31 00:25:00|18901.94|18781.94|18902.47|18782.47|18902.59|18782.59|18901.86|18781.86|10
1640910310000|2021-12-31 00:25:10|18900.41|18780.41|18899.66|18779.66|18900.5|18780.5|18899.66|18779.66|9
1640910320000|2021-12-31 00:25:20|18899.51|18779.51|18898.54|18778.54|18899.51|18779.51|18898.01|18778.01|10
1640910330000|2021-12-31 00:25:30|18899.37|18779.37|18897.8|18777.8|18899.5|18779.5|18897.78|18777.78|10
1640910340000|2021-12-31 00:25:40|18898.1|18778.1|18898.86|18778.86|18898.86|18778.86|18898|18778|10
1640910350000|2021-12-31 00:25:50|18898.31|18778.31|18897.37|18777.37|18899.22|18779.22|18897.37|18777.37|9
1640910360000|2021-12-31 00:26:00|18897.52|18777.52|18894.65|18774.65|18897.52|18777.52|18894.56|18774.56|10
1640910370000|2021-12-31 00:26:10|18894.78|18774.78|18890.75|18770.75|18894.78|18774.78|18890.7|18770.7|10
1640910380000|2021-12-31 00:26:20|18890.6|18770.6|18887.85|18767.85|18890.6|18770.6|18887.85|18767.85|10
1640910390000|2021-12-31 00:26:30|18887.86|18767.86|18886.78|18766.78|18887.86|18767.86|18886.43|18766.43|10
1640910400000|2021-12-31 00:26:40|18886.76|18766.76|18885.37|18765.37|18886.94|18766.94|18885.37|18765.37|10
1640910410000|2021-12-31 00:26:50|18884.51|18764.51|18883.35|18763.35|18884.93|18764.93|18883.35|18763.35|10
1640910420000|2021-12-31 00:27:00|18883.28|18763.28|18882.69|18762.69|18883.44|18763.44|18882.69|18762.69|10
1640910430000|2021-12-31 00:27:10|18882.8|18762.8|18881.99|18761.99|18882.8|18762.8|18881.81|18761.81|7
1640910440000|2021-12-31 00:27:20|18882.22|18762.22|18882.59|18762.59|18882.63|18762.63|18882.15|18762.15|9
1640910450000|2021-12-31 00:27:30|18882.4|18762.4|18884.73|18764.73|18885.19|18765.19|18882.4|18762.4|10
1640910460000|2021-12-31 00:27:40|18885.46|18765.46|18889.01|18769.01|18889.01|18769.01|18885.46|18765.46|10
1640910470000|2021-12-31 00:27:50|18889.1|18769.1|18889.29|18769.29|18889.71|18769.71|18888.92|18768.92|10
1640910480000|2021-12-31 00:28:00|18888.84|18768.84|18883.36|18763.36|18889.61|18769.61|18883.36|18763.36|10
1640910490000|2021-12-31 00:28:10|18882.41|18762.41|18878.19|18758.19|18882.41|18762.41|18878.12|18758.12|10
1640910500000|2021-12-31 00:28:20|18878.26|18758.26|18873.71|18753.71|18878.26|18758.26|18873.71|18753.71|9
1640910510000|2021-12-31 00:28:30|18873.13|18753.13|18870.67|18750.67|18873.47|18753.47|18870.39|18750.39|9
1640910520000|2021-12-31 00:28:40|18869.69|18749.69|18867.62|18747.62|18869.75|18749.75|18867.58|18747.58|10
1640910530000|2021-12-31 00:28:50|18867.02|18747.02|18865.75|18745.75|18867.23|18747.23|18865.75|18745.75|10
1640910540000|2021-12-31 00:29:00|18865.4|18745.4|18863.72|18743.72|18865.4|18745.4|18863.72|18743.72|10
1640910550000|2021-12-31 00:29:10|18864.08|18744.08|18859.75|18739.75|18864.18|18744.18|18859.75|18739.75|10
1640910560000|2021-12-31 00:29:20|18859.67|18739.67|18860.29|18740.29|18860.29|18740.29|18858.56|18738.56|10
1640910570000|2021-12-31 00:29:30|18860.58|18740.58|18864.35|18744.35|18864.35|18744.35|18859.82|18739.82|10
1640910580000|2021-12-31 00:29:40|18864.28|18744.28|18868.25|18748.25|18868.78|18748.78|18864.28|18744.28|10
1640910590000|2021-12-31 00:29:50|18868.65|18748.65|18871.85|18751.85|18871.85|18751.85|18868.65|18748.65|10
1640910600000|2021-12-31 00:30:00|18871.84|18751.84|18870.84|18750.84|18872.15|18752.15|18870.74|18750.74|9
1640910610000|2021-12-31 00:30:10|18871.1|18751.1|18868.71|18748.71|18871.1|18751.1|18868.71|18748.71|10
1640910620000|2021-12-31 00:30:20|18868.24|18748.24|18868.1|18748.1|18868.49|18748.49|18867.33|18747.33|10
1640910630000|2021-12-31 00:30:30|18868.08|18748.08|18867.34|18747.34|18868.08|18748.08|18866.84|18746.84|10
1640910640000|2021-12-31 00:30:40|18867.49|18747.49|18868.77|18748.77|18870.13|18750.13|18866.93|18746.93|9
1640910650000|2021-12-31 00:30:50|18868.41|18748.41|18865.61|18745.61|18868.41|18748.41|18865.61|18745.61|9
1640910660000|2021-12-31 00:31:00|18864.92|18744.92|18864.59|18744.59|18865|18745|18864.06|18744.06|9
1640910670000|2021-12-31 00:31:10|18864.8|18744.8|18867.14|18747.14|18867.14|18747.14|18863.93|18743.93|10
1640910680000|2021-12-31 00:31:20|18867.29|18747.29|18874.96|18754.96|18874.96|18754.96|18867.29|18747.29|9
1640910690000|2021-12-31 00:31:30|18874.95|18754.95|18875.63|18755.63|18875.65|18755.65|18874.39|18754.39|10
1640910700000|2021-12-31 00:31:40|18875.33|18755.33|18877.47|18757.47|18877.47|18757.47|18874.78|18754.78|10
1640910710000|2021-12-31 00:31:50|18877.64|18757.64|18878.01|18758.01|18878.49|18758.49|18876.68|18756.68|10
1640910720000|2021-12-31 00:32:00|18878.21|18758.21|18877.6|18757.6|18878.25|18758.25|18876.69|18756.69|10
1640910730000|2021-12-31 00:32:10|18877.46|18757.46|18879.16|18759.16|18879.16|18759.16|18877.23|18757.23|10
1640910740000|2021-12-31 00:32:20|18879.13|18759.13|18879.54|18759.54|18880.52|18760.52|18879.13|18759.13|10
1640910750000|2021-12-31 00:32:30|18879.79|18759.79|18881.44|18761.44|18881.44|18761.44|18879.65|18759.65|9
1640910760000|2021-12-31 00:32:40|18881.26|18761.26|18882.79|18762.79|18882.82|18762.82|18881.2|18761.2|10
1640910770000|2021-12-31 00:32:50|18883.02|18763.02|18884.52|18764.52|18884.52|18764.52|18883.02|18763.02|9
1640910780000|2021-12-31 00:33:00|18884.67|18764.67|18885.08|18765.08|18885.36|18765.36|18884.67|18764.67|10
1640910790000|2021-12-31 00:33:10|18885.43|18765.43|18884.07|18764.07|18885.45|18765.45|18883.6|18763.6|10
1640910800000|2021-12-31 00:33:20|18884.22|18764.22|18886.02|18766.02|18886.02|18766.02|18884.13|18764.13|9
1640910810000|2021-12-31 00:33:30|18886.04|18766.04|18885.09|18765.09|18886.31|18766.31|18885.09|18765.09|10
1640910820000|2021-12-31 00:33:40|18885.19|18765.19|18881.48|18761.48|18885.19|18765.19|18881.48|18761.48|10
1640910830000|2021-12-31 00:33:50|18881.29|18761.29|18876.71|18756.71|18881.29|18761.29|18876.71|18756.71|10
1640910840000|2021-12-31 00:34:00|18876.42|18756.42|18877.35|18757.35|18877.35|18757.35|18875.91|18755.91|10
1640910850000|2021-12-31 00:34:10|18877.11|18757.11|18875.92|18755.92|18877.14|18757.14|18875.64|18755.64|9
1640910860000|2021-12-31 00:34:20|18875.65|18755.65|18874.72|18754.72|18875.95|18755.95|18874.72|18754.72|10
1640910870000|2021-12-31 00:34:30|18874.8|18754.8|18872.3|18752.3|18874.8|18754.8|18872.3|18752.3|7
1640910880000|2021-12-31 00:34:40|18872.2|18752.2|18864.57|18744.57|18872.2|18752.2|18864.57|18744.57|10
1640910890000|2021-12-31 00:34:50|18863.85|18743.85|18859.31|18739.31|18863.85|18743.85|18859.31|18739.31|10
1640910900000|2021-12-31 00:35:00|18858.5|18738.5|18847.63|18727.63|18858.56|18738.56|18847.63|18727.63|10
1640910910000|2021-12-31 00:35:10|18846.37|18726.37|18840.25|18720.25|18846.37|18726.37|18840.25|18720.25|10
1640910920000|2021-12-31 00:35:20|18840.47|18720.47|18838.9|18718.9|18840.54|18720.54|18838.9|18718.9|9
1640910930000|2021-12-31 00:35:30|18838.73|18718.73|18836.21|18716.21|18838.73|18718.73|18836.21|18716.21|9
1640910940000|2021-12-31 00:35:40|18835.95|18715.95|18830.88|18710.88|18835.95|18715.95|18830.88|18710.88|10
1640910950000|2021-12-31 00:35:50|18830.64|18710.64|18829.17|18709.17|18830.99|18710.99|18828.62|18708.62|10
1640910960000|2021-12-31 00:36:00|18829.14|18709.14|18830.32|18710.32|18830.35|18710.35|18828.94|18708.94|10
1640910970000|2021-12-31 00:36:10|18830.56|18710.56|18831.92|18711.92|18831.93|18711.93|18830.56|18710.56|10
1640910980000|2021-12-31 00:36:20|18831.77|18711.77|18826.42|18706.42|18831.77|18711.77|18826.29|18706.29|10
1640910990000|2021-12-31 00:36:30|18826.41|18706.41|18822.32|18702.32|18826.41|18706.41|18822.32|18702.32|10
1640911000000|2021-12-31 00:36:40|18823.02|18703.02|18817.95|18697.95|18823.02|18703.02|18817.46|18697.46|10
1640911010000|2021-12-31 00:36:50|18818.05|18698.05|18815.16|18695.16|18818.07|18698.07|18815.16|18695.16|8
1640911020000|2021-12-31 00:37:00|18815.46|18695.46|18820.28|18700.28|18820.28|18700.28|18815.46|18695.46|9
1640911030000|2021-12-31 00:37:10|18821.46|18701.46|18829.29|18709.29|18829.29|18709.29|18821.46|18701.46|10
1640911040000|2021-12-31 00:37:20|18829.05|18709.05|18828.92|18708.92|18829.48|18709.48|18828.8|18708.8|8
1640911050000|2021-12-31 00:37:30|18829.64|18709.64|18830.89|18710.89|18830.89|18710.89|18829.64|18709.64|9
1640911060000|2021-12-31 00:37:40|18830.88|18710.88|18828.56|18708.56|18831.39|18711.39|18828.56|18708.56|9
1640911070000|2021-12-31 00:37:50|18828.61|18708.61|18828.84|18708.84|18828.84|18708.84|18826.85|18706.85|10
1640911080000|2021-12-31 00:38:00|18828.96|18708.96|18829.85|18709.85|18829.88|18709.88|18828.64|18708.64|10
1640911090000|2021-12-31 00:38:10|18829.98|18709.98|18833.86|18713.86|18833.86|18713.86|18829.98|18709.98|10
1640911100000|2021-12-31 00:38:20|18833.6|18713.6|18835.26|18715.26|18836.06|18716.06|18833.12|18713.12|9
1640911110000|2021-12-31 00:38:30|18835.36|18715.36|18834.46|18714.46|18836.3|18716.3|18834.24|18714.24|10
1640911120000|2021-12-31 00:38:40|18833.69|18713.69|18832.81|18712.81|18833.69|18713.69|18832.25|18712.25|10
1640911130000|2021-12-31 00:38:50|18832.98|18712.98|18830.53|18710.53|18833.03|18713.03|18830.53|18710.53|10
1640911140000|2021-12-31 00:39:00|18830.41|18710.41|18831.17|18711.17|18831.17|18711.17|18829.07|18709.07|10
1640911150000|2021-12-31 00:39:10|18830.63|18710.63|18829.98|18709.98|18831.22|18711.22|18829.97|18709.97|10
1640911160000|2021-12-31 00:39:20|18829.75|18709.75|18833.72|18713.72|18833.72|18713.72|18829.16|18709.16|10
1640911170000|2021-12-31 00:39:30|18835.13|18715.13|18842.03|18722.03|18842.03|18722.03|18835.13|18715.13|9
1640911180000|2021-12-31 00:39:40|18841.15|18721.15|18830.57|18710.57|18841.15|18721.15|18830.57|18710.57|10
1640911190000|2021-12-31 00:39:50|18829.27|18709.27|18816.26|18696.26|18829.27|18709.27|18816.26|18696.26|10
1640911200000|2021-12-31 00:40:00|18815.65|18695.65|18809.75|18689.75|18815.65|18695.65|18808.67|18688.67|10
1640911210000|2021-12-31 00:40:10|18810.34|18690.34|18813.42|18693.42|18814.3|18694.3|18810.34|18690.34|9
1640911220000|2021-12-31 00:40:20|18813.34|18693.34|18807.54|18687.54|18813.43|18693.43|18807.25|18687.25|10
1640911230000|2021-12-31 00:40:30|18807.81|18687.81|18809.2|18689.2|18809.39|18689.39|18807.81|18687.81|10
1640911240000|2021-12-31 00:40:40|18809.26|18689.26|18809.92|18689.92|18810.17|18690.17|18809.26|18689.26|10
1640911250000|2021-12-31 00:40:50|18810.05|18690.05|18816.59|18696.59|18816.59|18696.59|18809.92|18689.92|10
1640911260000|2021-12-31 00:41:00|18817.9|18697.9|18826.13|18706.13|18826.13|18706.13|18817.9|18697.9|10
1640911270000|2021-12-31 00:41:10|18826.47|18706.47|18826.8|18706.8|18826.8|18706.8|18826.04|18706.04|9
1640911280000|2021-12-31 00:41:20|18826.86|18706.86|18826.74|18706.74|18827.02|18707.02|18826.17|18706.17|10
1640911290000|2021-12-31 00:41:30|18826.63|18706.63|18825.75|18705.75|18827.22|18707.22|18825.75|18705.75|10
1640911300000|2021-12-31 00:41:40|18825.54|18705.54|18822.93|18702.93|18825.54|18705.54|18822.11|18702.11|10
1640911310000|2021-12-31 00:41:50|18822.84|18702.84|18822.79|18702.79|18823.47|18703.47|18822.79|18702.79|10
1640911320000|2021-12-31 00:42:00|18822.49|18702.49|18823.38|18703.38|18823.42|18703.42|18821.92|18701.92|10
1640911330000|2021-12-31 00:42:10|18823.37|18703.37|18818.29|18698.29|18823.37|18703.37|18818.29|18698.29|10
1640911340000|2021-12-31 00:42:20|18816.95|18696.95|18811.47|18691.47|18816.95|18696.95|18811.47|18691.47|9
1640911350000|2021-12-31 00:42:30|18811.34|18691.34|18811.54|18691.54|18811.67|18691.67|18810.94|18690.94|10
1640911360000|2021-12-31 00:42:40|18811.43|18691.43|18811.75|18691.75|18811.75|18691.75|18810.84|18690.84|10
1640911370000|2021-12-31 00:42:50|18811.52|18691.52|18811.11|18691.11|18811.79|18691.79|18811.11|18691.11|9
1640911380000|2021-12-31 00:43:00|18811.43|18691.43|18807.08|18687.08|18812.47|18692.47|18807.08|18687.08|10
1640911390000|2021-12-31 00:43:10|18806.89|18686.89|18807.05|18687.05|18807.05|18687.05|18805.8|18685.8|10
1640911400000|2021-12-31 00:43:20|18807.01|18687.01|18803.2|18683.2|18807.16|18687.16|18803.2|18683.2|10
1640911410000|2021-12-31 00:43:30|18803.37|18683.37|18804.82|18684.82|18804.82|18684.82|18803.32|18683.32|9
1640911420000|2021-12-31 00:43:40|18805.25|18685.25|18807.71|18687.71|18807.72|18687.72|18805.25|18685.25|10
1640911430000|2021-12-31 00:43:50|18808.76|18688.76|18809.95|18689.95|18810.75|18690.75|18808.76|18688.76|10
1640911440000|2021-12-31 00:44:00|18810.65|18690.65|18809.08|18689.08|18810.65|18690.65|18809.07|18689.07|9
1640911450000|2021-12-31 00:44:10|18809.59|18689.59|18810.72|18690.72|18810.72|18690.72|18809.39|18689.39|10
1640911460000|2021-12-31 00:44:20|18811.86|18691.86|18815.85|18695.85|18816.03|18696.03|18811.86|18691.86|10
1640911470000|2021-12-31 00:44:30|18816.23|18696.23|18819.55|18699.55|18819.68|18699.68|18816.02|18696.02|10
1640911480000|2021-12-31 00:44:40|18819.76|18699.76|18821.86|18701.86|18821.93|18701.93|18819.76|18699.76|9
1640911490000|2021-12-31 00:44:50|18821.99|18701.99|18823.04|18703.04|18823.04|18703.04|18821.88|18701.88|10
1640911500000|2021-12-31 00:45:00|18822.67|18702.67|18820.11|18700.11|18822.67|18702.67|18820.11|18700.11|10
1640911510000|2021-12-31 00:45:10|18820.66|18700.66|18820.8|18700.8|18821.08|18701.08|18820.08|18700.08|10
1640911520000|2021-12-31 00:45:20|18820.42|18700.42|18818.47|18698.47|18820.42|18700.42|18817.92|18697.92|9
1640911530000|2021-12-31 00:45:30|18818.27|18698.27|18814.4|18694.4|18818.27|18698.27|18814.4|18694.4|10
1640911540000|2021-12-31 00:45:40|18814.47|18694.47|18814.8|18694.8|18815.25|18695.25|18813.96|18693.96|10
1640911550000|2021-12-31 00:45:50|18815.5|18695.5|18821.35|18701.35|18821.35|18701.35|18815.5|18695.5|10
1640911560000|2021-12-31 00:46:00|18821.52|18701.52|18821.48|18701.48|18821.52|18701.52|18820.83|18700.83|10
1640911570000|2021-12-31 00:46:10|18821.44|18701.44|18822.52|18702.52|18822.52|18702.52|18821.15|18701.15|10
1640911580000|2021-12-31 00:46:20|18822.1|18702.1|18824.66|18704.66|18824.66|18704.66|18820.86|18700.86|10
1640911590000|2021-12-31 00:46:30|18824.81|18704.81|18827.81|18707.81|18827.81|18707.81|18824.81|18704.81|10
1640911600000|2021-12-31 00:46:40|18827.72|18707.72|18828.33|18708.33|18828.74|18708.74|18827.71|18707.71|9
1640911610000|2021-12-31 00:46:50|18827.87|18707.87|18827.79|18707.79|18827.89|18707.89|18827.59|18707.59|10
1640911620000|2021-12-31 00:47:00|18827.75|18707.75|18828.3|18708.3|18828.4|18708.4|18827.75|18707.75|9
1640911630000|2021-12-31 00:47:10|18828.33|18708.33|18829.67|18709.67|18829.67|18709.67|18828.33|18708.33|10
1640911640000|2021-12-31 00:47:20|18830.05|18710.05|18828.06|18708.06|18830.6|18710.6|18828.06|18708.06|10
1640911650000|2021-12-31 00:47:30|18828.49|18708.49|18829.34|18709.34|18829.34|18709.34|18828.49|18708.49|10
1640911660000|2021-12-31 00:47:40|18829.21|18709.21|18830.48|18710.48|18830.6|18710.6|18829.05|18709.05|10
1640911670000|2021-12-31 00:47:50|18830.42|18710.42|18830.51|18710.51|18830.51|18710.51|18829.68|18709.68|9
1640911680000|2021-12-31 00:48:00|18831.73|18711.73|18833.1|18713.1|18833.22|18713.22|18831.73|18711.73|10
1640911690000|2021-12-31 00:48:10|18833.33|18713.33|18832.97|18712.97|18833.33|18713.33|18832.12|18712.12|10
1640911700000|2021-12-31 00:48:20|18833.22|18713.22|18836.32|18716.32|18836.39|18716.39|18833.22|18713.22|10
1640911710000|2021-12-31 00:48:30|18836.84|18716.84|18838.97|18718.97|18838.97|18718.97|18836.77|18716.77|10
1640911720000|2021-12-31 00:48:40|18839.13|18719.13|18841.57|18721.57|18841.57|18721.57|18839.13|18719.13|9
1640911730000|2021-12-31 00:48:50|18842.06|18722.06|18842.97|18722.97|18842.97|18722.97|18841.48|18721.48|10
1640911740000|2021-12-31 00:49:00|18843.26|18723.26|18844.68|18724.68|18844.69|18724.69|18843.26|18723.26|10
1640911750000|2021-12-31 00:49:10|18844.66|18724.66|18849.93|18729.93|18849.95|18729.95|18844.66|18724.66|10
1640911760000|2021-12-31 00:49:20|18850.21|18730.21|18861.18|18741.18|18861.18|18741.18|18850.21|18730.21|10
1640911770000|2021-12-31 00:49:30|18861.46|18741.46|18864.42|18744.42|18864.42|18744.42|18861.46|18741.46|10
1640911780000|2021-12-31 00:49:40|18864.84|18744.84|18870.05|18750.05|18870.05|18750.05|18864.84|18744.84|10
1640911790000|2021-12-31 00:49:50|18869.81|18749.81|18870.9|18750.9|18871.14|18751.14|18869.81|18749.81|10
1640911800000|2021-12-31 00:50:00|18870.7|18750.7|18872.03|18752.03|18872.11|18752.11|18870.7|18750.7|10
1640911810000|2021-12-31 00:50:10|18872.24|18752.24|18872.25|18752.25|18873.64|18753.64|18872.11|18752.11|9
1640911820000|2021-12-31 00:50:20|18871.76|18751.76|18868.36|18748.36|18871.76|18751.76|18868.18|18748.18|9
1640911830000|2021-12-31 00:50:30|18868.95|18748.95|18875.1|18755.1|18875.1|18755.1|18868.95|18748.95|10
1640911840000|2021-12-31 00:50:40|18875.8|18755.8|18878.56|18758.56|18878.57|18758.57|18875.8|18755.8|10
1640911850000|2021-12-31 00:50:50|18878.46|18758.46|18879.88|18759.88|18879.9|18759.9|18878.42|18758.42|10
1640911860000|2021-12-31 00:51:00|18880.93|18760.93|18881.06|18761.06|18881.4|18761.4|18880.8|18760.8|10
1640911870000|2021-12-31 00:51:10|18881.03|18761.03|18882.64|18762.64|18882.64|18762.64|18881.03|18761.03|9
1640911880000|2021-12-31 00:51:20|18882.57|18762.57|18884.86|18764.86|18884.86|18764.86|18882.57|18762.57|10
1640911890000|2021-12-31 00:51:30|18885.16|18765.16|18888.98|18768.98|18888.98|18768.98|18885.16|18765.16|10
1640911900000|2021-12-31 00:51:40|18889.38|18769.38|18888.44|18768.44|18889.64|18769.64|18888.03|18768.03|10
1640911910000|2021-12-31 00:51:50|18888.12|18768.12|18890|18770|18890|18770|18887.89|18767.89|10
1640911920000|2021-12-31 00:52:00|18890.39|18770.39|18890.76|18770.76|18890.76|18770.76|18889.89|18769.89|9
1640911930000|2021-12-31 00:52:10|18890.31|18770.31|18889.96|18769.96|18890.73|18770.73|18889.96|18769.96|10
1640911940000|2021-12-31 00:52:20|18889.98|18769.98|18889.25|18769.25|18889.98|18769.98|18889|18769|10
1640911950000|2021-12-31 00:52:30|18889.45|18769.45|18889.84|18769.84|18890.08|18770.08|18889.08|18769.08|10
1640911960000|2021-12-31 00:52:40|18889.76|18769.76|18886.34|18766.34|18889.76|18769.76|18886.34|18766.34|10
1640911970000|2021-12-31 00:52:50|18885.83|18765.83|18883.74|18763.74|18885.83|18765.83|18883.74|18763.74|10
1640911980000|2021-12-31 00:53:00|18883.61|18763.61|18883.69|18763.69|18883.69|18763.69|18883.26|18763.26|10
1640911990000|2021-12-31 00:53:10|18883.41|18763.41|18883.58|18763.58|18883.58|18763.58|18883.34|18763.34|9
1640912000000|2021-12-31 00:53:20|18883.59|18763.59|18886.73|18766.73|18886.73|18766.73|18883.51|18763.51|9
1640912010000|2021-12-31 00:53:30|18888.25|18768.25|18895.55|18775.55|18895.55|18775.55|18888.25|18768.25|10
1640912020000|2021-12-31 00:53:40|18896.64|18776.64|18900.28|18780.28|18900.28|18780.28|18896.64|18776.64|10
1640912030000|2021-12-31 00:53:50|18900.33|18780.33|18901.83|18781.83|18901.92|18781.92|18900.33|18780.33|10
1640912040000|2021-12-31 00:54:00|18901.39|18781.39|18903.35|18783.35|18903.78|18783.78|18901.39|18781.39|10
1640912050000|2021-12-31 00:54:10|18903.24|18783.24|18902.75|18782.75|18903.87|18783.87|18902.75|18782.75|10
1640912060000|2021-12-31 00:54:20|18901.48|18781.48|18901.7|18781.7|18902.15|18782.15|18901.48|18781.48|9
1640912070000|2021-12-31 00:54:30|18901.35|18781.35|18904.98|18784.98|18904.98|18784.98|18901.35|18781.35|9
1640912080000|2021-12-31 00:54:40|18904.78|18784.78|18908.06|18788.06|18908.06|18788.06|18904.72|18784.72|10
1640912090000|2021-12-31 00:54:50|18908.2|18788.2|18910.87|18790.87|18910.87|18790.87|18908.2|18788.2|10
1640912100000|2021-12-31 00:55:00|18910.96|18790.96|18913.12|18793.12|18913.29|18793.29|18910.96|18790.96|10
1640912110000|2021-12-31 00:55:10|18913.23|18793.23|18914.41|18794.41|18914.41|18794.41|18913.23|18793.23|10
1640912120000|2021-12-31 00:55:20|18914.56|18794.56|18916.26|18796.26|18916.26|18796.26|18914.56|18794.56|9
1640912130000|2021-12-31 00:55:30|18916.42|18796.42|18921.37|18801.37|18921.77|18801.77|18916.42|18796.42|10
1640912140000|2021-12-31 00:55:40|18920.48|18800.48|18913.57|18793.57|18920.57|18800.57|18913.32|18793.32|10
1640912150000|2021-12-31 00:55:50|18913.43|18793.43|18910.66|18790.66|18913.66|18793.66|18910.66|18790.66|10
1640912160000|2021-12-31 00:56:00|18910.5|18790.5|18910.89|18790.89|18911.75|18791.75|18910.5|18790.5|10
1640912170000|2021-12-31 00:56:10|18911.36|18791.36|18914.78|18794.78|18914.78|18794.78|18911.26|18791.26|10
1640912180000|2021-12-31 00:56:20|18915.08|18795.08|18917.42|18797.42|18917.67|18797.67|18915.08|18795.08|9
1640912190000|2021-12-31 00:56:30|18917.56|18797.56|18917.96|18797.96|18918.37|18798.37|18917.56|18797.56|9
1640912200000|2021-12-31 00:56:40|18917.86|18797.86|18918.43|18798.43|18919.1|18799.1|18917.61|18797.61|10
1640912210000|2021-12-31 00:56:50|18917.9|18797.9|18914.09|18794.09|18917.95|18797.95|18914.09|18794.09|9
1640912220000|2021-12-31 00:57:00|18913.83|18793.83|18913.93|18793.93|18914.57|18794.57|18913.75|18793.75|10
1640912230000|2021-12-31 00:57:10|18913.6|18793.6|18912.79|18792.79|18913.63|18793.63|18912.33|18792.33|10
1640912240000|2021-12-31 00:57:20|18912.74|18792.74|18911.26|18791.26|18913|18793|18911.26|18791.26|10
1640912250000|2021-12-31 00:57:30|18911.41|18791.41|18911.99|18791.99|18912.39|18792.39|18911.27|18791.27|9
1640912260000|2021-12-31 00:57:40|18911.7|18791.7|18911.04|18791.04|18911.7|18791.7|18910.86|18790.86|10
1640912270000|2021-12-31 00:57:50|18911.07|18791.07|18911.03|18791.03|18911.07|18791.07|18910.25|18790.25|10
1640912280000|2021-12-31 00:58:00|18911|18791|18908.52|18788.52|18911|18791|18906.76|18786.76|10
1640912290000|2021-12-31 00:58:10|18908.7|18788.7|18907.04|18787.04|18908.7|18788.7|18907.04|18787.04|10
1640912300000|2021-12-31 00:58:20|18905.82|18785.82|18901.09|18781.09|18906.21|18786.21|18901.09|18781.09|9
1640912310000|2021-12-31 00:58:30|18900.88|18780.88|18892.94|18772.94|18900.88|18780.88|18892.94|18772.94|10
1640912320000|2021-12-31 00:58:40|18892.23|18772.23|18887.32|18767.32|18892.23|18772.23|18887.32|18767.32|10
1640912330000|2021-12-31 00:58:50|18886.58|18766.58|18885.81|18765.81|18886.58|18766.58|18885.43|18765.43|10
1640912340000|2021-12-31 00:59:00|18885.66|18765.66|18884.68|18764.68|18885.75|18765.75|18884.56|18764.56|10
1640912350000|2021-12-31 00:59:10|18884.12|18764.12|18882.18|18762.18|18884.12|18764.12|18882.11|18762.11|9
1640912360000|2021-12-31 00:59:20|18882|18762|18882.86|18762.86|18882.86|18762.86|18881.49|18761.49|8
1640912370000|2021-12-31 00:59:30|18883.27|18763.27|18883.67|18763.67|18883.67|18763.67|18882.98|18762.98|9
1640912380000|2021-12-31 00:59:40|18883.82|18763.82|18884.09|18764.09|18884.27|18764.27|18883.44|18763.44|9
1640912390000|2021-12-31 00:59:50|18884.16|18764.16|18881.18|18761.18|18884.16|18764.16|18881.18|18761.18|10
1640912400000|2021-12-31 01:00:00|18881.12|18761.12|18880.13|18760.13|18881.12|18761.12|18879.24|18759.24|10
1640912410000|2021-12-31 01:00:10|18880.17|18760.17|18880.45|18760.45|18880.45|18760.45|18879.84|18759.84|10
1640912420000|2021-12-31 01:00:20|18880.94|18760.94|18887.33|18767.33|18887.33|18767.33|18880.94|18760.94|10
1640912430000|2021-12-31 01:00:30|18887.99|18767.99|18890.01|18770.01|18890.54|18770.54|18887.99|18767.99|10
1640912440000|2021-12-31 01:00:40|18890.17|18770.17|18885.64|18765.64|18890.17|18770.17|18884.44|18764.44|10
1640912450000|2021-12-31 01:00:50|18885.24|18765.24|18888.94|18768.94|18888.94|18768.94|18885.24|18765.24|9
1640912460000|2021-12-31 01:01:00|18890.23|18770.23|18890.81|18770.81|18891.69|18771.69|18890.23|18770.23|9
1640912470000|2021-12-31 01:01:10|18890.96|18770.96|18887.09|18767.09|18891|18771|18887.09|18767.09|9
1640912480000|2021-12-31 01:01:20|18885.86|18765.86|18880.23|18760.23|18885.86|18765.86|18880.23|18760.23|10
1640912490000|2021-12-31 01:01:30|18880.26|18760.26|18871.81|18751.81|18880.38|18760.38|18871.81|18751.81|10
1640912500000|2021-12-31 01:01:40|18871.64|18751.64|18867.72|18747.72|18871.64|18751.64|18867.43|18747.43|10
1640912510000|2021-12-31 01:01:50|18866.98|18746.98|18864.74|18744.74|18866.98|18746.98|18864.66|18744.66|8
1640912520000|2021-12-31 01:02:00|18864.92|18744.92|18860.17|18740.17|18864.92|18744.92|18860.17|18740.17|10
1640912530000|2021-12-31 01:02:10|18858.3|18738.3|18857.02|18737.02|18858.3|18738.3|18856.29|18736.29|10
1640912540000|2021-12-31 01:02:20|18857.11|18737.11|18858.25|18738.25|18858.3|18738.3|18857.07|18737.07|10
1640912550000|2021-12-31 01:02:30|18858.54|18738.54|18856.37|18736.37|18858.54|18738.54|18856.37|18736.37|10
1640912560000|2021-12-31 01:02:40|18856.18|18736.18|18855.33|18735.33|18856.18|18736.18|18855.01|18735.01|10
1640912570000|2021-12-31 01:02:50|18855.7|18735.7|18855.92|18735.92|18856.33|18736.33|18853.69|18733.69|10
1640912580000|2021-12-31 01:03:00|18856.21|18736.21|18857.83|18737.83|18858.06|18738.06|18856.21|18736.21|10
1640912590000|2021-12-31 01:03:10|18857.66|18737.66|18858.79|18738.79|18859.07|18739.07|18857.26|18737.26|10
1640912600000|2021-12-31 01:03:20|18859.45|18739.45|18862.92|18742.92|18862.92|18742.92|18859.45|18739.45|10
1640912610000|2021-12-31 01:03:30|18862.82|18742.82|18862.63|18742.63|18865.15|18745.15|18862.61|18742.61|10
1640912620000|2021-12-31 01:03:40|18862.5|18742.5|18862.75|18742.75|18862.75|18742.75|18861.61|18741.61|10
1640912630000|2021-12-31 01:03:50|18862.97|18742.97|18863.38|18743.38|18863.38|18743.38|18862.51|18742.51|10
1640912640000|2021-12-31 01:04:00|18863.57|18743.57|18866.39|18746.39|18866.54|18746.54|18863.57|18743.57|10
1640912650000|2021-12-31 01:04:10|18866.61|18746.61|18866.99|18746.99|18867.25|18747.25|18866.23|18746.23|9
1640912660000|2021-12-31 01:04:20|18867.13|18747.13|18866.62|18746.62|18867.5|18747.5|18866.62|18746.62|10
1640912670000|2021-12-31 01:04:30|18866.94|18746.94|18867.37|18747.37|18867.48|18747.48|18866.62|18746.62|10
1640912680000|2021-12-31 01:04:40|18867.32|18747.32|18867.38|18747.38|18867.59|18747.59|18867.23|18747.23|9
1640912690000|2021-12-31 01:04:50|18867.58|18747.58|18866.99|18746.99|18867.58|18747.58|18866.17|18746.17|10
1640912700000|2021-12-31 01:05:00|18866.68|18746.68|18865.92|18745.92|18866.68|18746.68|18865.48|18745.48|9
1640912710000|2021-12-31 01:05:10|18865.88|18745.88|18863.85|18743.85|18866.11|18746.11|18863.85|18743.85|10
1640912720000|2021-12-31 01:05:20|18863.97|18743.97|18864.88|18744.88|18864.88|18744.88|18863.5|18743.5|10
1640912730000|2021-12-31 01:05:30|18864.83|18744.83|18865.33|18745.33|18866.1|18746.1|18864.63|18744.63|10
1640912740000|2021-12-31 01:05:40|18864.78|18744.78|18865.17|18745.17|18865.17|18745.17|18864.31|18744.31|10
1640912750000|2021-12-31 01:05:50|18865.36|18745.36|18866.25|18746.25|18866.25|18746.25|18864.81|18744.81|8
1640912760000|2021-12-31 01:06:00|18866.2|18746.2|18866.36|18746.36|18866.97|18746.97|18865.58|18745.58|10
1640912770000|2021-12-31 01:06:10|18865.15|18745.15|18863.68|18743.68|18865.15|18745.15|18863.68|18743.68|8
1640912780000|2021-12-31 01:06:20|18863.5|18743.5|18862.86|18742.86|18863.88|18743.88|18862.86|18742.86|10
1640912790000|2021-12-31 01:06:30|18862.76|18742.76|18860.52|18740.52|18862.76|18742.76|18860.52|18740.52|9
1640912800000|2021-12-31 01:06:40|18858.99|18738.99|18853.02|18733.02|18858.99|18738.99|18853.02|18733.02|10
1640912810000|2021-12-31 01:06:50|18852.23|18732.23|18848.79|18728.79|18852.23|18732.23|18848.79|18728.79|9
1640912820000|2021-12-31 01:07:00|18848.7|18728.7|18841.48|18721.48|18848.7|18728.7|18841.48|18721.48|9
1640912830000|2021-12-31 01:07:10|18841.79|18721.79|18837.69|18717.69|18841.79|18721.79|18837.69|18717.69|10
1640912840000|2021-12-31 01:07:20|18836.84|18716.84|18829.39|18709.39|18836.96|18716.96|18829.39|18709.39|10
1640912850000|2021-12-31 01:07:30|18828.93|18708.93|18819.44|18699.44|18828.93|18708.93|18819.44|18699.44|10
1640912860000|2021-12-31 01:07:40|18817.47|18697.47|18812.09|18692.09|18817.47|18697.47|18811.26|18691.26|10
1640912870000|2021-12-31 01:07:50|18811.82|18691.82|18806.48|18686.48|18811.82|18691.82|18805.53|18685.53|10
1640912880000|2021-12-31 01:08:00|18806.56|18686.56|18806.36|18686.36|18806.75|18686.75|18805.6|18685.6|10
1640912890000|2021-12-31 01:08:10|18805.85|18685.85|18804.61|18684.61|18805.85|18685.85|18803.62|18683.62|10
1640912900000|2021-12-31 01:08:20|18803.86|18683.86|18798.26|18678.26|18803.86|18683.86|18798.26|18678.26|10
1640912910000|2021-12-31 01:08:30|18796.8|18676.8|18782.35|18662.35|18796.8|18676.8|18782.35|18662.35|10
1640912920000|2021-12-31 01:08:40|18780.22|18660.22|18774.31|18654.31|18780.35|18660.35|18774.31|18654.31|10
1640912930000|2021-12-31 01:08:50|18773.04|18653.04|18770.29|18650.29|18773.52|18653.52|18769.97|18649.97|10
1640912940000|2021-12-31 01:09:00|18770.1|18650.1|18767.48|18647.48|18770.89|18650.89|18767.48|18647.48|10
1640912950000|2021-12-31 01:09:10|18766.91|18646.91|18766.91|18646.91|18766.91|18646.91|18766.91|18646.91|1
1640913310000|2021-12-31 01:15:10|18775.6|18655.6|18775.17|18655.17|18775.62|18655.62|18775.17|18655.17|7
1640913320000|2021-12-31 01:15:20|18775.15|18655.15|18775.13|18655.13|18775.46|18655.46|18774.67|18654.67|10
1640913330000|2021-12-31 01:15:30|18774.85|18654.85|18776.01|18656.01|18776.01|18656.01|18774.74|18654.74|10
1640913340000|2021-12-31 01:15:40|18776.48|18656.48|18778.58|18658.58|18778.73|18658.73|18776.48|18656.48|10
1640913350000|2021-12-31 01:15:50|18778.63|18658.63|18781.09|18661.09|18781.09|18661.09|18778.63|18658.63|9
1640913360000|2021-12-31 01:16:00|18781.06|18661.06|18783.33|18663.33|18783.33|18663.33|18781.06|18661.06|9
1640913370000|2021-12-31 01:16:10|18783.81|18663.81|18786.95|18666.95|18786.98|18666.98|18783.81|18663.81|10
1640913380000|2021-12-31 01:16:20|18786|18666|18791.17|18671.17|18791.49|18671.49|18786|18666|10
1640913390000|2021-12-31 01:16:30|18791.12|18671.12|18793.02|18673.02|18793.43|18673.43|18791.12|18671.12|10
1640913400000|2021-12-31 01:16:40|18793.15|18673.15|18795.34|18675.34|18795.34|18675.34|18793.15|18673.15|10
1640913410000|2021-12-31 01:16:50|18795.16|18675.16|18796.64|18676.64|18796.77|18676.77|18794.82|18674.82|10
1640913420000|2021-12-31 01:17:00|18796.75|18676.75|18798.36|18678.36|18798.36|18678.36|18796.75|18676.75|9
1640913430000|2021-12-31 01:17:10|18799.21|18679.21|18801.96|18681.96|18801.96|18681.96|18799.21|18679.21|10
1640913440000|2021-12-31 01:17:20|18801.71|18681.71|18802.63|18682.63|18803.36|18683.36|18801.35|18681.35|10
1640913450000|2021-12-31 01:17:30|18801.97|18681.97|18802.45|18682.45|18802.45|18682.45|18801.24|18681.24|10
1640913460000|2021-12-31 01:17:40|18802.98|18682.98|18807.08|18687.08|18807.08|18687.08|18802.98|18682.98|10
1640913470000|2021-12-31 01:17:50|18807.3|18687.3|18808.08|18688.08|18808.59|18688.59|18807.3|18687.3|10
1640913480000|2021-12-31 01:18:00|18807.98|18687.98|18810.24|18690.24|18810.36|18690.36|18807.98|18687.98|10
1640913490000|2021-12-31 01:18:10|18810.62|18690.62|18813.02|18693.02|18813.02|18693.02|18810.6|18690.6|10
1640913500000|2021-12-31 01:18:20|18812.92|18692.92|18813.02|18693.02|18813.36|18693.36|18811.68|18691.68|10
1640913510000|2021-12-31 01:18:30|18811.95|18691.95|18812.02|18692.02|18812.35|18692.35|18811.89|18691.89|9
1640913520000|2021-12-31 01:18:40|18812.06|18692.06|18813.31|18693.31|18813.38|18693.38|18812.06|18692.06|10
1640913530000|2021-12-31 01:18:50|18813.58|18693.58|18814.23|18694.23|18814.23|18694.23|18813.53|18693.53|7
1640913540000|2021-12-31 01:19:00|18814.22|18694.22|18820.25|18700.25|18820.33|18700.33|18814.22|18694.22|8
1640913550000|2021-12-31 01:19:10|18820.62|18700.62|18823.47|18703.47|18823.47|18703.47|18820.33|18700.33|10
1640913560000|2021-12-31 01:19:20|18823.78|18703.78|18824.34|18704.34|18824.38|18704.38|18823.78|18703.78|10
1640913570000|2021-12-31 01:19:30|18823.93|18703.93|18824.69|18704.69|18824.69|18704.69|18823.73|18703.73|8
1640913580000|2021-12-31 01:19:40|18824.99|18704.99|18828.04|18708.04|18828.04|18708.04|18824.99|18704.99|9
1640913590000|2021-12-31 01:19:50|18828.36|18708.36|18830.05|18710.05|18830.05|18710.05|18828.09|18708.09|10
1640913600000|2021-12-31 01:20:00|18830.01|18710.01|18836.35|18716.35|18836.35|18716.35|18830.01|18710.01|10
1640913610000|2021-12-31 01:20:10|18837.19|18717.19|18840.53|18720.53|18840.53|18720.53|18836.62|18716.62|10
1640913620000|2021-12-31 01:20:20|18840.38|18720.38|18841.25|18721.25|18841.25|18721.25|18840.3|18720.3|10
1640913630000|2021-12-31 01:20:30|18841.22|18721.22|18843.56|18723.56|18843.56|18723.56|18841.22|18721.22|10
1640913640000|2021-12-31 01:20:40|18843.7|18723.7|18843.92|18723.92|18844.06|18724.06|18843.04|18723.04|10
1640913650000|2021-12-31 01:20:50|18844.34|18724.34|18845.65|18725.65|18845.65|18725.65|18844.34|18724.34|10
1640913660000|2021-12-31 01:21:00|18845.46|18725.46|18846.79|18726.79|18846.79|18726.79|18845|18725|10
1640913670000|2021-12-31 01:21:10|18846.75|18726.75|18851.67|18731.67|18851.67|18731.67|18846.75|18726.75|10
1640913680000|2021-12-31 01:21:20|18852|18732|18855.7|18735.7|18855.7|18735.7|18852|18732|10
1640913690000|2021-12-31 01:21:30|18856.25|18736.25|18856.77|18736.77|18857.39|18737.39|18855.98|18735.98|10
1640913700000|2021-12-31 01:21:40|18856.83|18736.83|18859.74|18739.74|18859.74|18739.74|18856.83|18736.83|10
1640913710000|2021-12-31 01:21:50|18860.67|18740.67|18864.79|18744.79|18864.79|18744.79|18860.67|18740.67|9
1640913720000|2021-12-31 01:22:00|18864.85|18744.85|18866.92|18746.92|18867.21|18747.21|18864.85|18744.85|9
1640913730000|2021-12-31 01:22:10|18867.72|18747.72|18869.38|18749.38|18870.22|18750.22|18867.26|18747.26|10
1640913740000|2021-12-31 01:22:20|18869.33|18749.33|18870.27|18750.27|18870.31|18750.31|18869.33|18749.33|10
1640913750000|2021-12-31 01:22:30|18870.44|18750.44|18870.47|18750.47|18870.67|18750.67|18870.39|18750.39|9
1640913760000|2021-12-31 01:22:40|18870.62|18750.62|18872.84|18752.84|18873|18753|18870.46|18750.46|10
1640913770000|2021-12-31 01:22:50|18873.55|18753.55|18875.91|18755.91|18875.91|18755.91|18873.55|18753.55|9
1640913780000|2021-12-31 01:23:00|18876.59|18756.59|18877.71|18757.71|18877.75|18757.75|18876.59|18756.59|10
1640913790000|2021-12-31 01:23:10|18879.91|18759.91|18883.02|18763.02|18883.02|18763.02|18879.91|18759.91|10
1640913800000|2021-12-31 01:23:20|18883.51|18763.51|18886.11|18766.11|18886.11|18766.11|18883.51|18763.51|9
1640913810000|2021-12-31 01:23:30|18886.06|18766.06|18886.67|18766.67|18886.89|18766.89|18886.06|18766.06|9
1640913820000|2021-12-31 01:23:40|18887.06|18767.06|18887.33|18767.33|18887.72|18767.72|18886.61|18766.61|10
1640913830000|2021-12-31 01:23:50|18887.31|18767.31|18889.69|18769.69|18889.69|18769.69|18887.22|18767.22|9
1640913840000|2021-12-31 01:24:00|18890.2|18770.2|18891.53|18771.53|18891.53|18771.53|18890.09|18770.09|9
1640913850000|2021-12-31 01:24:10|18892.13|18772.13|18897.11|18777.11|18897.11|18777.11|18892.13|18772.13|10
1640913860000|2021-12-31 01:24:20|18897.44|18777.44|18900.7|18780.7|18901.15|18781.15|18897.44|18777.44|10
1640913870000|2021-12-31 01:24:30|18900.97|18780.97|18903.65|18783.65|18903.65|18783.65|18900.83|18780.83|10
1640913880000|2021-12-31 01:24:40|18903.83|18783.83|18907.04|18787.04|18907.4|18787.4|18903.83|18783.83|10
1640913890000|2021-12-31 01:24:50|18906.85|18786.85|18909.19|18789.19|18909.42|18789.42|18906.85|18786.85|10
1640913900000|2021-12-31 01:25:00|18910.88|18790.88|18910.73|18790.73|18910.88|18790.88|18909.76|18789.76|9
1640913910000|2021-12-31 01:25:10|18910.88|18790.88|18914.94|18794.94|18914.94|18794.94|18910.2|18790.2|10
1640913920000|2021-12-31 01:25:20|18915.85|18795.85|18919.03|18799.03|18919.52|18799.52|18915.85|18795.85|10
1640913930000|2021-12-31 01:25:30|18918.93|18798.93|18921.41|18801.41|18921.41|18801.41|18918.8|18798.8|10
1640913940000|2021-12-31 01:25:40|18921.46|18801.46|18920.88|18800.88|18922.07|18802.07|18920.88|18800.88|10
1640913950000|2021-12-31 01:25:50|18920.52|18800.52|18919.19|18799.19|18920.53|18800.53|18919.19|18799.19|10
1640913960000|2021-12-31 01:26:00|18918.6|18798.6|18916.49|18796.49|18918.63|18798.63|18916.49|18796.49|9
1640913970000|2021-12-31 01:26:10|18916.26|18796.26|18912.87|18792.87|18916.55|18796.55|18912.87|18792.87|10
1640913980000|2021-12-31 01:26:20|18913.09|18793.09|18914.81|18794.81|18914.81|18794.81|18912.97|18792.97|10
1640913990000|2021-12-31 01:26:30|18915.28|18795.28|18915.98|18795.98|18916.32|18796.32|18915.28|18795.28|10
1640914000000|2021-12-31 01:26:40|18915.64|18795.64|18917.32|18797.32|18917.48|18797.48|18915.64|18795.64|10
1640914010000|2021-12-31 01:26:50|18916.81|18796.81|18920.14|18800.14|18920.14|18800.14|18916.78|18796.78|10
1640914020000|2021-12-31 01:27:00|18919.95|18799.95|18920.35|18800.35|18920.49|18800.49|18919.95|18799.95|10
1640914030000|2021-12-31 01:27:10|18920.56|18800.56|18922.35|18802.35|18922.35|18802.35|18920.56|18800.56|10
1640914040000|2021-12-31 01:27:20|18922.23|18802.23|18923.08|18803.08|18923.08|18803.08|18922.23|18802.23|10
1640914050000|2021-12-31 01:27:30|18923.16|18803.16|18920.55|18800.55|18923.16|18803.16|18920.55|18800.55|9
1640914060000|2021-12-31 01:27:40|18919.81|18799.81|18916.55|18796.55|18919.81|18799.81|18916.42|18796.42|10
1640914070000|2021-12-31 01:27:50|18915.94|18795.94|18915.46|18795.46|18915.94|18795.94|18915.01|18795.01|10
1640914080000|2021-12-31 01:28:00|18915.57|18795.57|18917.07|18797.07|18917.16|18797.16|18915.57|18795.57|10
1640914090000|2021-12-31 01:28:10|18917.1|18797.1|18915.33|18795.33|18917.1|18797.1|18915.32|18795.32|10
1640914100000|2021-12-31 01:28:20|18914.88|18794.88|18909.6|18789.6|18914.88|18794.88|18909.6|18789.6|8
1640914110000|2021-12-31 01:28:30|18908.3|18788.3|18903.41|18783.41|18908.3|18788.3|18903.36|18783.36|10
1640914120000|2021-12-31 01:28:40|18902.2|18782.2|18896.7|18776.7|18902.2|18782.2|18896.46|18776.46|10
1640914130000|2021-12-31 01:28:50|18896.31|18776.31|18897.88|18777.88|18898.01|18778.01|18896.14|18776.14|10
1640914140000|2021-12-31 01:29:00|18897.31|18777.31|18891.95|18771.95|18897.31|18777.31|18891.95|18771.95|10
1640914150000|2021-12-31 01:29:10|18891.24|18771.24|18889.2|18769.2|18891.24|18771.24|18889.01|18769.01|10
1640914160000|2021-12-31 01:29:20|18889.74|18769.74|18892.88|18772.88|18892.88|18772.88|18889.74|18769.74|9
1640914170000|2021-12-31 01:29:30|18894.48|18774.48|18895.3|18775.3|18895.38|18775.38|18894.48|18774.48|10
1640914180000|2021-12-31 01:29:40|18894.69|18774.69|18893.74|18773.74|18894.69|18774.69|18893.17|18773.17|10
1640914190000|2021-12-31 01:29:50|18893.88|18773.88|18892.19|18772.19|18893.91|18773.91|18892.19|18772.19|9
1640914200000|2021-12-31 01:30:00|18891.62|18771.62|18889.19|18769.19|18891.62|18771.62|18889.19|18769.19|10
1640914210000|2021-12-31 01:30:10|18888.33|18768.33|18883.54|18763.54|18888.33|18768.33|18883.54|18763.54|10
1640914220000|2021-12-31 01:30:20|18882.74|18762.74|18880.11|18760.11|18882.74|18762.74|18880.11|18760.11|10
1640914230000|2021-12-31 01:30:30|18878.52|18758.52|18878.16|18758.16|18878.69|18758.69|18877.9|18757.9|10
1640914240000|2021-12-31 01:30:40|18878.42|18758.42|18878.11|18758.11|18878.71|18758.71|18877.99|18757.99|10
1640914250000|2021-12-31 01:30:50|18878.18|18758.18|18877.23|18757.23|18878.18|18758.18|18876.23|18756.23|10
1640914260000|2021-12-31 01:31:00|18877.3|18757.3|18881.74|18761.74|18881.92|18761.92|18877.3|18757.3|10
1640914270000|2021-12-31 01:31:10|18882.04|18762.04|18883.17|18763.17|18883.79|18763.79|18882.03|18762.03|10
1640914280000|2021-12-31 01:31:20|18883.14|18763.14|18885.08|18765.08|18885.14|18765.14|18883|18763|10
1640914290000|2021-12-31 01:31:30|18886.23|18766.23|18888.94|18768.94|18888.94|18768.94|18886|18766|10
1640914300000|2021-12-31 01:31:40|18889.2|18769.2|18895.29|18775.29|18895.29|18775.29|18889.2|18769.2|10
1640914310000|2021-12-31 01:31:50|18895.66|18775.66|18897.63|18777.63|18897.63|18777.63|18895.66|18775.66|10
1640914320000|2021-12-31 01:32:00|18897.82|18777.82|18898.72|18778.72|18898.72|18778.72|18897.04|18777.04|10
1640914330000|2021-12-31 01:32:10|18898.38|18778.38|18902.09|18782.09|18902.09|18782.09|18898.38|18778.38|9
1640914340000|2021-12-31 01:32:20|18902.19|18782.19|18905.14|18785.14|18905.21|18785.21|18902.19|18782.19|10
1640914350000|2021-12-31 01:32:30|18905.24|18785.24|18914.97|18794.97|18914.97|18794.97|18905.24|18785.24|10
1640914360000|2021-12-31 01:32:40|18917.86|18797.86|18941.54|18821.54|18941.54|18821.54|18917.86|18797.86|10
1640914370000|2021-12-31 01:32:50|18946.39|18826.39|18951.48|18831.48|18953.14|18833.14|18946.39|18826.39|10
1640914380000|2021-12-31 01:33:00|18950.22|18830.22|18955.14|18835.14|18955.29|18835.29|18950.22|18830.22|10
1640914390000|2021-12-31 01:33:10|18955.13|18835.13|18952.37|18832.37|18955.13|18835.13|18952.37|18832.37|10
1640914400000|2021-12-31 01:33:20|18951.77|18831.77|18950.05|18830.05|18951.92|18831.92|18950.05|18830.05|10
1640914410000|2021-12-31 01:33:30|18949.65|18829.65|18946.09|18826.09|18949.76|18829.76|18946.09|18826.09|10
1640914420000|2021-12-31 01:33:40|18945.71|18825.71|18946.29|18826.29|18946.29|18826.29|18945.41|18825.41|9
1640914430000|2021-12-31 01:33:50|18946.94|18826.94|18949.44|18829.44|18949.44|18829.44|18946.84|18826.84|10
1640914440000|2021-12-31 01:34:00|18950.33|18830.33|18951.12|18831.12|18951.43|18831.43|18950.33|18830.33|10
1640914450000|2021-12-31 01:34:10|18952.51|18832.51|18952.32|18832.32|18953.21|18833.21|18952.32|18832.32|9
1640914460000|2021-12-31 01:34:20|18951.75|18831.75|18948.62|18828.62|18951.75|18831.75|18948.48|18828.48|10
1640914470000|2021-12-31 01:34:30|18948.45|18828.45|18947.58|18827.58|18948.51|18828.51|18947.58|18827.58|10
1640914480000|2021-12-31 01:34:40|18947.1|18827.1|18945.42|18825.42|18947.45|18827.45|18945.42|18825.42|10
1640914490000|2021-12-31 01:34:50|18944.71|18824.71|18940.17|18820.17|18944.71|18824.71|18940.17|18820.17|9
1640914500000|2021-12-31 01:35:00|18940.24|18820.24|18938.47|18818.47|18940.34|18820.34|18937.85|18817.85|10
1640914510000|2021-12-31 01:35:10|18939.18|18819.18|18939.86|18819.86|18940.15|18820.15|18939.18|18819.18|10
1640914520000|2021-12-31 01:35:20|18939.74|18819.74|18941.29|18821.29|18941.39|18821.39|18939.74|18819.74|9
1640914530000|2021-12-31 01:35:30|18942.2|18822.2|18944.59|18824.59|18944.59|18824.59|18942.07|18822.07|10
1640914540000|2021-12-31 01:35:40|18945.42|18825.42|18945.9|18825.9|18947.48|18827.48|18945.42|18825.42|9
1640914550000|2021-12-31 01:35:50|18945.16|18825.16|18942.84|18822.84|18945.16|18825.16|18942.81|18822.81|9
1640914560000|2021-12-31 01:36:00|18942.46|18822.46|18934.58|18814.58|18942.46|18822.46|18934.55|18814.55|10
1640914570000|2021-12-31 01:36:10|18934.23|18814.23|18935.41|18815.41|18936.47|18816.47|18934.23|18814.23|10
1640914580000|2021-12-31 01:36:20|18935.57|18815.57|18933.39|18813.39|18935.57|18815.57|18933.39|18813.39|9
1640914590000|2021-12-31 01:36:30|18933.2|18813.2|18933.16|18813.16|18933.72|18813.72|18932.88|18812.88|10
1640914600000|2021-12-31 01:36:40|18932.88|18812.88|18934.23|18814.23|18934.23|18814.23|18932.58|18812.58|10
1640914610000|2021-12-31 01:36:50|18934.25|18814.25|18933.25|18813.25|18934.28|18814.28|18933.25|18813.25|10
1640914620000|2021-12-31 01:37:00|18932.78|18812.78|18930.86|18810.86|18932.78|18812.78|18929.99|18809.99|10
1640914630000|2021-12-31 01:37:10|18931.11|18811.11|18932.88|18812.88|18932.88|18812.88|18931.11|18811.11|10
1640914640000|2021-12-31 01:37:20|18934.16|18814.16|18934.55|18814.55|18935.14|18815.14|18934.16|18814.16|10
1640914650000|2021-12-31 01:37:30|18933.98|18813.98|18933.38|18813.38|18934.09|18814.09|18933.38|18813.38|10
1640914660000|2021-12-31 01:37:40|18933.16|18813.16|18931.29|18811.29|18933.58|18813.58|18931.29|18811.29|10
1640914670000|2021-12-31 01:37:50|18931.31|18811.31|18931.12|18811.12|18931.48|18811.48|18930.95|18810.95|9
1640914680000|2021-12-31 01:38:00|18930.87|18810.87|18927.65|18807.65|18930.87|18810.87|18927.65|18807.65|10
1640914690000|2021-12-31 01:38:10|18928.35|18808.35|18928.21|18808.21|18929.85|18809.85|18928.21|18808.21|10
1640914700000|2021-12-31 01:38:20|18929.32|18809.32|18930.33|18810.33|18930.51|18810.51|18929.32|18809.32|10
1640914710000|2021-12-31 01:38:30|18930.21|18810.21|18933.66|18813.66|18933.66|18813.66|18930.21|18810.21|10
1640914720000|2021-12-31 01:38:40|18933.53|18813.53|18933.91|18813.91|18934.69|18814.69|18933.53|18813.53|9
1640914730000|2021-12-31 01:38:50|18933|18813|18933.04|18813.04|18933.54|18813.54|18933|18813|10
1640914740000|2021-12-31 01:39:00|18932.49|18812.49|18935.07|18815.07|18935.16|18815.16|18932.49|18812.49|9
1640914750000|2021-12-31 01:39:10|18934.87|18814.87|18934.44|18814.44|18935.08|18815.08|18934.3|18814.3|9
1640914760000|2021-12-31 01:39:20|18934.3|18814.3|18934.77|18814.77|18935.02|18815.02|18934.3|18814.3|9
1640914770000|2021-12-31 01:39:30|18934.85|18814.85|18934.95|18814.95|18935.09|18815.09|18934.8|18814.8|8
1640914780000|2021-12-31 01:39:40|18935.26|18815.26|18934.18|18814.18|18935.26|18815.26|18934.18|18814.18|9
1640914790000|2021-12-31 01:39:50|18933.89|18813.89|18934.06|18814.06|18934.06|18814.06|18933.43|18813.43|10
1640914800000|2021-12-31 01:40:00|18934.71|18814.71|18935.17|18815.17|18935.48|18815.48|18934.69|18814.69|10
1640914810000|2021-12-31 01:40:10|18934.99|18814.99|18931.83|18811.83|18934.99|18814.99|18931.83|18811.83|10
1640914820000|2021-12-31 01:40:20|18930.73|18810.73|18929.69|18809.69|18930.73|18810.73|18928.87|18808.87|10
1640914830000|2021-12-31 01:40:30|18929.56|18809.56|18930.7|18810.7|18930.7|18810.7|18929.56|18809.56|9
1640914840000|2021-12-31 01:40:40|18931.18|18811.18|18930.39|18810.39|18931.6|18811.6|18930.39|18810.39|10
1640914850000|2021-12-31 01:40:50|18930.58|18810.58|18930.53|18810.53|18930.96|18810.96|18930.43|18810.43|10
1640914860000|2021-12-31 01:41:00|18930.58|18810.58|18929.09|18809.09|18930.68|18810.68|18929.09|18809.09|9
1640914870000|2021-12-31 01:41:10|18929.05|18809.05|18924.78|18804.78|18929.05|18809.05|18924.78|18804.78|10
1640914880000|2021-12-31 01:41:20|18923.36|18803.36|18920.73|18800.73|18923.36|18803.36|18920.5|18800.5|9
1640914890000|2021-12-31 01:41:30|18920.55|18800.55|18919.31|18799.31|18920.55|18800.55|18919.31|18799.31|9
1640914900000|2021-12-31 01:41:40|18919.01|18799.01|18921.1|18801.1|18921.1|18801.1|18919.01|18799.01|9
1640914910000|2021-12-31 01:41:50|18920.91|18800.91|18919.44|18799.44|18920.91|18800.91|18919.3|18799.3|10
1640914920000|2021-12-31 01:42:00|18919.26|18799.26|18917.1|18797.1|18919.49|18799.49|18917.1|18797.1|10
1640914930000|2021-12-31 01:42:10|18916.39|18796.39|18912.86|18792.86|18916.39|18796.39|18912.86|18792.86|9
1640914940000|2021-12-31 01:42:20|18912.95|18792.95|18912.16|18792.16|18912.95|18792.95|18911.12|18791.12|9
1640914950000|2021-12-31 01:42:30|18912.07|18792.07|18911.62|18791.62|18912.35|18792.35|18911.62|18791.62|10
1640914960000|2021-12-31 01:42:40|18911.67|18791.67|18911.05|18791.05|18911.67|18791.67|18910.55|18790.55|10
1640914970000|2021-12-31 01:42:50|18911.25|18791.25|18915.63|18795.63|18915.63|18795.63|18911.25|18791.25|10
1640914980000|2021-12-31 01:43:00|18916.58|18796.58|18918.47|18798.47|18918.94|18798.94|18916.27|18796.27|10
1640914990000|2021-12-31 01:43:10|18918.71|18798.71|18917.26|18797.26|18918.71|18798.71|18917.26|18797.26|10
1640915000000|2021-12-31 01:43:20|18917.39|18797.39|18913.56|18793.56|18917.39|18797.39|18913.56|18793.56|10
1640915010000|2021-12-31 01:43:30|18913.11|18793.11|18911.17|18791.17|18913.11|18793.11|18911.17|18791.17|10
1640915020000|2021-12-31 01:43:40|18910.17|18790.17|18911.02|18791.02|18911.6|18791.6|18910.17|18790.17|9
1640915030000|2021-12-31 01:43:50|18910.75|18790.75|18908.07|18788.07|18910.75|18790.75|18908.07|18788.07|10
1640915040000|2021-12-31 01:44:00|18907.59|18787.59|18906.02|18786.02|18907.59|18787.59|18905.44|18785.44|8
1640915050000|2021-12-31 01:44:10|18906.27|18786.27|18906.42|18786.42|18906.46|18786.46|18906.18|18786.18|9
1640915060000|2021-12-31 01:44:20|18906.39|18786.39|18908.31|18788.31|18908.31|18788.31|18906.39|18786.39|10
1640915070000|2021-12-31 01:44:30|18908.69|18788.69|18909.08|18789.08|18909.08|18789.08|18908.53|18788.53|10
1640915080000|2021-12-31 01:44:40|18908.66|18788.66|18908.65|18788.65|18908.81|18788.81|18908.38|18788.38|8
1640915090000|2021-12-31 01:44:50|18908.74|18788.74|18910.05|18790.05|18910.14|18790.14|18908.74|18788.74|9
1640915100000|2021-12-31 01:45:00|18910.06|18790.06|18907.76|18787.76|18910.28|18790.28|18907.76|18787.76|10
1640915110000|2021-12-31 01:45:10|18906.85|18786.85|18900.76|18780.76|18906.85|18786.85|18900.76|18780.76|10
1640915120000|2021-12-31 01:45:20|18900.59|18780.59|18898.64|18778.64|18900.59|18780.59|18898.37|18778.37|10
1640915130000|2021-12-31 01:45:30|18898.97|18778.97|18895.09|18775.09|18898.97|18778.97|18895.09|18775.09|10
1640915140000|2021-12-31 01:45:40|18894.43|18774.43|18893.49|18773.49|18894.43|18774.43|18893.49|18773.49|9
1640915150000|2021-12-31 01:45:50|18893.46|18773.46|18891.16|18771.16|18893.52|18773.52|18891.16|18771.16|10
1640915160000|2021-12-31 01:46:00|18891.23|18771.23|18888.01|18768.01|18891.23|18771.23|18888.01|18768.01|10
1640915170000|2021-12-31 01:46:10|18887.62|18767.62|18885.45|18765.45|18887.62|18767.62|18885.34|18765.34|10
1640915180000|2021-12-31 01:46:20|18885.24|18765.24|18885.69|18765.69|18885.99|18765.99|18885.24|18765.24|10
1640915190000|2021-12-31 01:46:30|18885.76|18765.76|18884.88|18764.88|18885.92|18765.92|18884.88|18764.88|9
1640915200000|2021-12-31 01:46:40|18884.72|18764.72|18880.71|18760.71|18884.72|18764.72|18880.71|18760.71|8
1640915210000|2021-12-31 01:46:50|18879.8|18759.8|18873.94|18753.94|18879.8|18759.8|18873.94|18753.94|10
1640915220000|2021-12-31 01:47:00|18874.6|18754.6|18872.74|18752.74|18874.89|18754.89|18871.93|18751.93|10
1640915230000|2021-12-31 01:47:10|18872.45|18752.45|18870.8|18750.8|18872.45|18752.45|18870.8|18750.8|10
1640915240000|2021-12-31 01:47:20|18870.76|18750.76|18870.2|18750.2|18870.8|18750.8|18869.41|18749.41|10
1640915250000|2021-12-31 01:47:30|18869.81|18749.81|18869.28|18749.28|18869.84|18749.84|18868.68|18748.68|10
1640915260000|2021-12-31 01:47:40|18869.49|18749.49|18870.56|18750.56|18870.64|18750.64|18869.49|18749.49|9
1640915270000|2021-12-31 01:47:50|18870.58|18750.58|18870.45|18750.45|18870.68|18750.68|18870.26|18750.26|10
1640915280000|2021-12-31 01:48:00|18870.67|18750.67|18870.32|18750.32|18870.67|18750.67|18870|18750|9
1640915290000|2021-12-31 01:48:10|18870.25|18750.25|18869.25|18749.25|18870.5|18750.5|18869.25|18749.25|9
1640915300000|2021-12-31 01:48:20|18868.67|18748.67|18867.1|18747.1|18868.67|18748.67|18867.1|18747.1|10
1640915310000|2021-12-31 01:48:30|18867.17|18747.17|18867.34|18747.34|18867.55|18747.55|18867|18747|9
1640915320000|2021-12-31 01:48:40|18867.42|18747.42|18868.96|18748.96|18868.96|18748.96|18867.42|18747.42|10
1640915330000|2021-12-31 01:48:50|18868.82|18748.82|18869.62|18749.62|18869.69|18749.69|18868.82|18748.82|9
1640915340000|2021-12-31 01:49:00|18869.71|18749.71|18867.06|18747.06|18870|18750|18867.06|18747.06|10
1640915350000|2021-12-31 01:49:10|18867.13|18747.13|18866.86|18746.86|18867.13|18747.13|18865.91|18745.91|10
1640915360000|2021-12-31 01:49:20|18867.07|18747.07|18863.67|18743.67|18867.69|18747.69|18863.67|18743.67|9
1640915370000|2021-12-31 01:49:30|18862.88|18742.88|18859.23|18739.23|18862.88|18742.88|18859.23|18739.23|10
1640915380000|2021-12-31 01:49:40|18858.84|18738.84|18854.49|18734.49|18858.84|18738.84|18854.49|18734.49|9
1640915390000|2021-12-31 01:49:50|18854.33|18734.33|18853.43|18733.43|18854.33|18734.33|18852.87|18732.87|10
1640915400000|2021-12-31 01:50:00|18853.02|18733.02|18851.25|18731.25|18853.02|18733.02|18851.25|18731.25|10
1640915410000|2021-12-31 01:50:10|18849.8|18729.8|18844.69|18724.69|18849.8|18729.8|18844.69|18724.69|10
1640915420000|2021-12-31 01:50:20|18844.37|18724.37|18846.05|18726.05|18846.05|18726.05|18843.97|18723.97|10
1640915430000|2021-12-31 01:50:30|18845.9|18725.9|18849.16|18729.16|18849.16|18729.16|18845.9|18725.9|8
1640915440000|2021-12-31 01:50:40|18849.11|18729.11|18850.34|18730.34|18850.47|18730.47|18849.05|18729.05|9
1640915450000|2021-12-31 01:50:50|18850.22|18730.22|18848.59|18728.59|18850.22|18730.22|18848.44|18728.44|10
1640915460000|2021-12-31 01:51:00|18848.04|18728.04|18849.14|18729.14|18849.14|18729.14|18847.38|18727.38|10
1640915470000|2021-12-31 01:51:10|18848.82|18728.82|18851.73|18731.73|18851.73|18731.73|18848.82|18728.82|10
1640915480000|2021-12-31 01:51:20|18851.57|18731.57|18854.7|18734.7|18854.7|18734.7|18851.57|18731.57|10
1640915490000|2021-12-31 01:51:30|18854.99|18734.99|18858.67|18738.67|18858.67|18738.67|18854.99|18734.99|10
1640915500000|2021-12-31 01:51:40|18858.77|18738.77|18861.65|18741.65|18861.65|18741.65|18858.77|18738.77|10
1640915510000|2021-12-31 01:51:50|18861.32|18741.32|18864.5|18744.5|18864.5|18744.5|18861.28|18741.28|10
1640915520000|2021-12-31 01:52:00|18864.68|18744.68|18870|18750|18870|18750|18864.36|18744.36|10
1640915530000|2021-12-31 01:52:10|18870.15|18750.15|18880.3|18760.3|18880.3|18760.3|18870.15|18750.15|10
1640915540000|2021-12-31 01:52:20|18880.2|18760.2|18890.94|18770.94|18890.94|18770.94|18880.2|18760.2|10
1640915550000|2021-12-31 01:52:30|18891.79|18771.79|18900.72|18780.72|18900.72|18780.72|18891.79|18771.79|10
1640915560000|2021-12-31 01:52:40|18901.76|18781.76|18903.01|18783.01|18903.01|18783.01|18901.76|18781.76|10
1640915570000|2021-12-31 01:52:50|18902.95|18782.95|18904.26|18784.26|18904.26|18784.26|18902.95|18782.95|7
1640915580000|2021-12-31 01:53:00|18904.15|18784.15|18902.75|18782.75|18904.15|18784.15|18902.61|18782.61|10
1640915590000|2021-12-31 01:53:10|18902.77|18782.77|18905.03|18785.03|18905.03|18785.03|18901.97|18781.97|10
1640915600000|2021-12-31 01:53:20|18904.85|18784.85|18907.45|18787.45|18907.45|18787.45|18904.85|18784.85|10
1640915610000|2021-12-31 01:53:30|18907.54|18787.54|18911.59|18791.59|18911.59|18791.59|18907.54|18787.54|9
1640915620000|2021-12-31 01:53:40|18911.34|18791.34|18912.79|18792.79|18912.86|18792.86|18910.9|18790.9|10
1640915630000|2021-12-31 01:53:50|18912.9|18792.9|18917.31|18797.31|18917.31|18797.31|18912.9|18792.9|10
1640915640000|2021-12-31 01:54:00|18917.88|18797.88|18915.75|18795.75|18918.31|18798.31|18915.75|18795.75|9
1640915650000|2021-12-31 01:54:10|18915.41|18795.41|18913.44|18793.44|18915.7|18795.7|18913.44|18793.44|10
1640915660000|2021-12-31 01:54:20|18913.01|18793.01|18911.56|18791.56|18913.01|18793.01|18911.56|18791.56|8
1640915670000|2021-12-31 01:54:30|18911.55|18791.55|18911.52|18791.52|18911.61|18791.61|18911.1|18791.1|10
1640915680000|2021-12-31 01:54:40|18912.43|18792.43|18914.72|18794.72|18914.72|18794.72|18912.29|18792.29|10
1640915690000|2021-12-31 01:54:50|18915.02|18795.02|18917.86|18797.86|18917.86|18797.86|18915.02|18795.02|10
1640915700000|2021-12-31 01:55:00|18917.93|18797.93|18919.82|18799.82|18920.02|18800.02|18917.93|18797.93|10
1640915710000|2021-12-31 01:55:10|18920.83|18800.83|18923.78|18803.78|18923.78|18803.78|18920.83|18800.83|9
1640915720000|2021-12-31 01:55:20|18924.13|18804.13|18925.65|18805.65|18925.85|18805.85|18924.13|18804.13|10
1640915730000|2021-12-31 01:55:30|18926.18|18806.18|18927.35|18807.35|18927.48|18807.48|18926.18|18806.18|10
1640915740000|2021-12-31 01:55:40|18927.03|18807.03|18930.09|18810.09|18930.21|18810.21|18926.84|18806.84|10
1640915750000|2021-12-31 01:55:50|18930.2|18810.2|18931.57|18811.57|18931.79|18811.79|18929.77|18809.77|10
1640915760000|2021-12-31 01:56:00|18931.24|18811.24|18933.31|18813.31|18933.44|18813.44|18931.24|18811.24|9
1640915770000|2021-12-31 01:56:10|18933.41|18813.41|18934.07|18814.07|18934.07|18814.07|18933.37|18813.37|10
1640915780000|2021-12-31 01:56:20|18934|18814|18933.1|18813.1|18934.29|18814.29|18933.1|18813.1|10
1640915790000|2021-12-31 01:56:30|18933.09|18813.09|18931.13|18811.13|18934.23|18814.23|18931.13|18811.13|9
1640915800000|2021-12-31 01:56:40|18930.71|18810.71|18928.62|18808.62|18930.71|18810.71|18928.62|18808.62|10
1640915810000|2021-12-31 01:56:50|18927.77|18807.77|18928.2|18808.2|18928.3|18808.3|18927.17|18807.17|9
1640915820000|2021-12-31 01:57:00|18928.53|18808.53|18929.24|18809.24|18929.67|18809.67|18928.53|18808.53|10
1640915830000|2021-12-31 01:57:10|18929.14|18809.14|18926.15|18806.15|18929.29|18809.29|18926.01|18806.01|10
1640915840000|2021-12-31 01:57:20|18924.8|18804.8|18920.67|18800.67|18924.8|18804.8|18920.67|18800.67|10
1640915850000|2021-12-31 01:57:30|18920.71|18800.71|18919.16|18799.16|18920.71|18800.71|18918.91|18798.91|9
1640915860000|2021-12-31 01:57:40|18918.85|18798.85|18920.58|18800.58|18920.64|18800.64|18918.85|18798.85|10
1640915870000|2021-12-31 01:57:50|18920.63|18800.63|18922.93|18802.93|18922.93|18802.93|18920.63|18800.63|10
1640915880000|2021-12-31 01:58:00|18922.92|18802.92|18923.03|18803.03|18923.39|18803.39|18922.73|18802.73|10
1640915890000|2021-12-31 01:58:10|18923.04|18803.04|18922.89|18802.89|18923.04|18803.04|18922.38|18802.38|9
1640915900000|2021-12-31 01:58:20|18921.56|18801.56|18921.04|18801.04|18921.69|18801.69|18921.04|18801.04|10
1640915910000|2021-12-31 01:58:30|18921.26|18801.26|18919.97|18799.97|18921.58|18801.58|18919.68|18799.68|10
1640915920000|2021-12-31 01:58:40|18919.89|18799.89|18918.37|18798.37|18919.89|18799.89|18918.21|18798.21|10
1640915930000|2021-12-31 01:58:50|18918.73|18798.73|18919.01|18799.01|18919.03|18799.03|18917.79|18797.79|9
1640915940000|2021-12-31 01:59:00|18918.91|18798.91|18918.37|18798.37|18919.77|18799.77|18918.37|18798.37|10
1640915950000|2021-12-31 01:59:10|18918.26|18798.26|18916.61|18796.61|18918.26|18798.26|18916.44|18796.44|10
1640915960000|2021-12-31 01:59:20|18916.67|18796.67|18914.16|18794.16|18916.67|18796.67|18914.16|18794.16|9
1640915970000|2021-12-31 01:59:30|18913.79|18793.79|18911.79|18791.79|18913.79|18793.79|18911.79|18791.79|10
1640915980000|2021-12-31 01:59:40|18911.48|18791.48|18912.3|18792.3|18912.4|18792.4|18911.42|18791.42|9
1640915990000|2021-12-31 01:59:50|18912.26|18792.26|18911.99|18791.99|18912.38|18792.38|18911.94|18791.94|9
1640916000000|2021-12-31 02:00:00|18911.86|18791.86|18904.4|18784.4|18911.86|18791.86|18904.4|18784.4|10
1640916010000|2021-12-31 02:00:10|18902.36|18782.36|18891.28|18771.28|18902.36|18782.36|18891.28|18771.28|10
1640916020000|2021-12-31 02:00:20|18891.11|18771.11|18882.46|18762.46|18891.11|18771.11|18882.46|18762.46|10
1640916030000|2021-12-31 02:00:30|18879.92|18759.92|18873.86|18753.86|18879.92|18759.92|18873.27|18753.27|10
1640916040000|2021-12-31 02:00:40|18873.69|18753.69|18872.89|18752.89|18874.25|18754.25|18872.89|18752.89|10
1640916050000|2021-12-31 02:00:50|18872.79|18752.79|18870.37|18750.37|18872.91|18752.91|18869.89|18749.89|10
1640916060000|2021-12-31 02:01:00|18869.62|18749.62|18866.33|18746.33|18869.62|18749.62|18866.33|18746.33|10
1640916070000|2021-12-31 02:01:10|18866.49|18746.49|18864.72|18744.72|18866.49|18746.49|18864.72|18744.72|8
1640916080000|2021-12-31 02:01:20|18864.73|18744.73|18864.04|18744.04|18864.94|18744.94|18863.69|18743.69|8
1640916090000|2021-12-31 02:01:30|18864.16|18744.16|18864.48|18744.48|18864.72|18744.72|18864.16|18744.16|9
1640916100000|2021-12-31 02:01:40|18864.34|18744.34|18862.29|18742.29|18864.34|18744.34|18862.29|18742.29|10
1640916110000|2021-12-31 02:01:50|18862.05|18742.05|18860.74|18740.74|18862.05|18742.05|18860.74|18740.74|8
1640916120000|2021-12-31 02:02:00|18860.48|18740.48|18863.09|18743.09|18863.17|18743.17|18860.48|18740.48|10
1640916130000|2021-12-31 02:02:10|18862.84|18742.84|18861.67|18741.67|18862.84|18742.84|18861.67|18741.67|9
1640916140000|2021-12-31 02:02:20|18861.52|18741.52|18858.71|18738.71|18861.52|18741.52|18858.71|18738.71|9
1640916150000|2021-12-31 02:02:30|18858.73|18738.73|18859.22|18739.22|18859.46|18739.46|18858.6|18738.6|10
1640916160000|2021-12-31 02:02:40|18859.39|18739.39|18863.12|18743.12|18863.12|18743.12|18859.39|18739.39|8
1640916170000|2021-12-31 02:02:50|18863.58|18743.58|18872.91|18752.91|18872.91|18752.91|18863.58|18743.58|10
1640916180000|2021-12-31 02:03:00|18872.92|18752.92|18875.24|18755.24|18875.24|18755.24|18872.92|18752.92|10
1640916190000|2021-12-31 02:03:10|18875.03|18755.03|18872.9|18752.9|18875.03|18755.03|18872.9|18752.9|9
1640916200000|2021-12-31 02:03:20|18872.58|18752.58|18865.25|18745.25|18872.58|18752.58|18865.25|18745.25|10
1640916210000|2021-12-31 02:03:30|18864.68|18744.68|18859.53|18739.53|18864.68|18744.68|18859.53|18739.53|10
1640916220000|2021-12-31 02:03:40|18859.22|18739.22|18857.09|18737.09|18859.22|18739.22|18857.09|18737.09|10
1640916230000|2021-12-31 02:03:50|18856.29|18736.29|18853.15|18733.15|18856.29|18736.29|18853.15|18733.15|10
1640916240000|2021-12-31 02:04:00|18852.91|18732.91|18846.06|18726.06|18852.91|18732.91|18846.06|18726.06|10
1640916250000|2021-12-31 02:04:10|18844.8|18724.8|18840.61|18720.61|18844.8|18724.8|18840.45|18720.45|9
1640916260000|2021-12-31 02:04:20|18840.24|18720.24|18832.72|18712.72|18840.24|18720.24|18832.54|18712.54|10
1640916270000|2021-12-31 02:04:30|18832.59|18712.59|18827.93|18707.93|18832.59|18712.59|18827.93|18707.93|8
1640916280000|2021-12-31 02:04:40|18828.4|18708.4|18828.24|18708.24|18828.73|18708.73|18827.52|18707.52|10
1640916290000|2021-12-31 02:04:50|18828.31|18708.31|18830.13|18710.13|18830.13|18710.13|18828.31|18708.31|9
1640916300000|2021-12-31 02:05:00|18830.72|18710.72|18832.32|18712.32|18832.53|18712.53|18830.64|18710.64|8
1640916310000|2021-12-31 02:05:10|18831.9|18711.9|18834.02|18714.02|18834.15|18714.15|18831.33|18711.33|10
1640916320000|2021-12-31 02:05:20|18834.61|18714.61|18834.17|18714.17|18834.77|18714.77|18833.74|18713.74|10
1640916330000|2021-12-31 02:05:30|18833.27|18713.27|18835.39|18715.39|18835.39|18715.39|18833.27|18713.27|10
1640916340000|2021-12-31 02:05:40|18834.78|18714.78|18832.16|18712.16|18834.78|18714.78|18832.16|18712.16|9
1640916350000|2021-12-31 02:05:50|18831.99|18711.99|18829.7|18709.7|18832.04|18712.04|18829.7|18709.7|10
1640916360000|2021-12-31 02:06:00|18829.43|18709.43|18828.58|18708.58|18829.43|18709.43|18828.39|18708.39|10
1640916370000|2021-12-31 02:06:10|18828.38|18708.38|18828.21|18708.21|18828.85|18708.85|18828.21|18708.21|9
1640916380000|2021-12-31 02:06:20|18828.54|18708.54|18827.56|18707.56|18828.75|18708.75|18827.29|18707.29|9
1640916390000|2021-12-31 02:06:30|18828.16|18708.16|18827.08|18707.08|18828.16|18708.16|18826.84|18706.84|10
1640916400000|2021-12-31 02:06:40|18827.09|18707.09|18823.68|18703.68|18827.12|18707.12|18823.68|18703.68|10
1640916410000|2021-12-31 02:06:50|18823.59|18703.59|18823.75|18703.75|18823.75|18703.75|18823.09|18703.09|8
1640916420000|2021-12-31 02:07:00|18823.58|18703.58|18824.57|18704.57|18825.09|18705.09|18823.58|18703.58|10
1640916430000|2021-12-31 02:07:10|18824.53|18704.53|18831.33|18711.33|18831.33|18711.33|18824.51|18704.51|9
1640916440000|2021-12-31 02:07:20|18832.28|18712.28|18836.65|18716.65|18836.65|18716.65|18832.28|18712.28|10
1640916450000|2021-12-31 02:07:30|18837.24|18717.24|18836.21|18716.21|18837.3|18717.3|18836.03|18716.03|10
1640916460000|2021-12-31 02:07:40|18836.31|18716.31|18836.51|18716.51|18837.08|18717.08|18836.05|18716.05|10
1640916470000|2021-12-31 02:07:50|18836.59|18716.59|18836.4|18716.4|18837.21|18717.21|18836.4|18716.4|10
1640916480000|2021-12-31 02:08:00|18836.19|18716.19|18833.87|18713.87|18836.19|18716.19|18833.15|18713.15|10
1640916490000|2021-12-31 02:08:10|18834.02|18714.02|18833.02|18713.02|18834.48|18714.48|18833.02|18713.02|10
1640916500000|2021-12-31 02:08:20|18832.82|18712.82|18834.74|18714.74|18834.74|18714.74|18832|18712|10
1640916510000|2021-12-31 02:08:30|18834.92|18714.92|18835.28|18715.28|18836.23|18716.23|18834.45|18714.45|10
1640916520000|2021-12-31 02:08:40|18835.36|18715.36|18839.55|18719.55|18839.55|18719.55|18835.36|18715.36|10
1640916530000|2021-12-31 02:08:50|18839.22|18719.22|18837.94|18717.94|18840.13|18720.13|18837.94|18717.94|10
1640916540000|2021-12-31 02:09:00|18838.06|18718.06|18838.25|18718.25|18839.05|18719.05|18837.67|18717.67|10
1640916550000|2021-12-31 02:09:10|18838.23|18718.23|18837.95|18717.95|18838.23|18718.23|18837.61|18717.61|9
1640916560000|2021-12-31 02:09:20|18837.18|18717.18|18835.19|18715.19|18837.34|18717.34|18835.19|18715.19|10
1640916570000|2021-12-31 02:09:30|18834.6|18714.6|18836.28|18716.28|18836.28|18716.28|18833.26|18713.26|10
1640916580000|2021-12-31 02:09:40|18836.16|18716.16|18837.3|18717.3|18837.34|18717.34|18835.98|18715.98|10
1640916590000|2021-12-31 02:09:50|18837.23|18717.23|18839.23|18719.23|18839.23|18719.23|18837.23|18717.23|10
1640916600000|2021-12-31 02:10:00|18839.15|18719.15|18840.14|18720.14|18840.14|18720.14|18839.15|18719.15|10
1640916610000|2021-12-31 02:10:10|18839.63|18719.63|18838.35|18718.35|18839.63|18719.63|18838.22|18718.22|10
1640916620000|2021-12-31 02:10:20|18838.39|18718.39|18837.36|18717.36|18838.42|18718.42|18837.36|18717.36|10
1640916630000|2021-12-31 02:10:30|18837.09|18717.09|18839.81|18719.81|18839.81|18719.81|18836.69|18716.69|9
1640916640000|2021-12-31 02:10:40|18840.67|18720.67|18841.43|18721.43|18841.43|18721.43|18839.65|18719.65|10
1640916650000|2021-12-31 02:10:50|18841.29|18721.29|18841.95|18721.95|18842.01|18722.01|18841.17|18721.17|9
1640916660000|2021-12-31 02:11:00|18842.27|18722.27|18841.72|18721.72|18843.13|18723.13|18841.72|18721.72|10
1640916670000|2021-12-31 02:11:10|18841.2|18721.2|18837.76|18717.76|18841.2|18721.2|18837.68|18717.68|10
1640916680000|2021-12-31 02:11:20|18837.38|18717.38|18835.48|18715.48|18837.6|18717.6|18835.48|18715.48|10
1640916690000|2021-12-31 02:11:30|18834.59|18714.59|18833.77|18713.77|18834.95|18714.95|18833.77|18713.77|9
1640916700000|2021-12-31 02:11:40|18833.14|18713.14|18830.97|18710.97|18833.14|18713.14|18830.73|18710.73|10
1640916710000|2021-12-31 02:11:50|18830.73|18710.73|18829.76|18709.76|18830.73|18710.73|18829.49|18709.49|9
1640916720000|2021-12-31 02:12:00|18829.79|18709.79|18833.26|18713.26|18833.31|18713.31|18829.79|18709.79|10
1640916730000|2021-12-31 02:12:10|18832.97|18712.97|18834.27|18714.27|18834.27|18714.27|18832.32|18712.32|9
1640916740000|2021-12-31 02:12:20|18834.28|18714.28|18835.94|18715.94|18835.94|18715.94|18834.28|18714.28|10
1640916750000|2021-12-31 02:12:30|18835.86|18715.86|18837.87|18717.87|18837.87|18717.87|18835.42|18715.42|10
1640916760000|2021-12-31 02:12:40|18837.93|18717.93|18838.72|18718.72|18838.72|18718.72|18837.87|18717.87|9
1640916770000|2021-12-31 02:12:50|18838.9|18718.9|18840.21|18720.21|18840.21|18720.21|18838.9|18718.9|9
1640916780000|2021-12-31 02:13:00|18840.18|18720.18|18840.24|18720.24|18840.84|18720.84|18839.98|18719.98|10
1640916790000|2021-12-31 02:13:10|18840.15|18720.15|18836.05|18716.05|18840.15|18720.15|18836.05|18716.05|9
1640916800000|2021-12-31 02:13:20|18835.4|18715.4|18830.79|18710.79|18835.47|18715.47|18830.79|18710.79|10
1640916810000|2021-12-31 02:13:30|18830.72|18710.72|18825.67|18705.67|18830.78|18710.78|18825.67|18705.67|10
1640916820000|2021-12-31 02:13:40|18825.5|18705.5|18824.03|18704.03|18825.5|18705.5|18824|18704|10
1640916830000|2021-12-31 02:13:50|18824.09|18704.09|18824.96|18704.96|18825.04|18705.04|18824.05|18704.05|10
1640916840000|2021-12-31 02:14:00|18824.9|18704.9|18825.18|18705.18|18825.18|18705.18|18824.42|18704.42|10
1640916850000|2021-12-31 02:14:10|18825.05|18705.05|18825.59|18705.59|18825.59|18705.59|18824.76|18704.76|9
1640916860000|2021-12-31 02:14:20|18825.22|18705.22|18822.84|18702.84|18825.22|18705.22|18822.84|18702.84|10
1640916870000|2021-12-31 02:14:30|18822.67|18702.67|18821.15|18701.15|18822.86|18702.86|18821.04|18701.04|10
1640916880000|2021-12-31 02:14:40|18820.8|18700.8|18819.49|18699.49|18821.68|18701.68|18819.49|18699.49|10
1640916890000|2021-12-31 02:14:50|18819.53|18699.53|18819.44|18699.44|18819.88|18699.88|18819.09|18699.09|10
1640916900000|2021-12-31 02:15:00|18819.33|18699.33|18817.43|18697.43|18819.69|18699.69|18817.43|18697.43|10
1640916910000|2021-12-31 02:15:10|18817.88|18697.88|18814.36|18694.36|18817.92|18697.92|18814.36|18694.36|10
1640916920000|2021-12-31 02:15:20|18814.3|18694.3|18813.19|18693.19|18815.49|18695.49|18813.19|18693.19|10
1640916930000|2021-12-31 02:15:30|18812.94|18692.94|18812.02|18692.02|18813.09|18693.09|18812.02|18692.02|10
1640916940000|2021-12-31 02:15:40|18811.84|18691.84|18811.83|18691.83|18812.52|18692.52|18811.8|18691.8|9
1640916950000|2021-12-31 02:15:50|18811.95|18691.95|18811.84|18691.84|18813.24|18693.24|18810.44|18690.44|10
1640916960000|2021-12-31 02:16:00|18812.38|18692.38|18810.33|18690.33|18812.38|18692.38|18810.25|18690.25|9
1640916970000|2021-12-31 02:16:10|18810.14|18690.14|18808.42|18688.42|18810.14|18690.14|18808.42|18688.42|9
1640916980000|2021-12-31 02:16:20|18808.37|18688.37|18808.06|18688.06|18808.65|18688.65|18807.91|18687.91|10
1640916990000|2021-12-31 02:16:30|18808.12|18688.12|18807.03|18687.03|18808.27|18688.27|18807.03|18687.03|10
1640917000000|2021-12-31 02:16:40|18807.33|18687.33|18807.2|18687.2|18807.38|18687.38|18806.5|18686.5|8
1640917010000|2021-12-31 02:16:50|18807.19|18687.19|18807.2|18687.2|18807.63|18687.63|18807.08|18687.08|10
1640917020000|2021-12-31 02:17:00|18807.45|18687.45|18810|18690|18810|18690|18807.45|18687.45|9
1640917030000|2021-12-31 02:17:10|18810.09|18690.09|18812.24|18692.24|18812.4|18692.4|18810.09|18690.09|10
1640917040000|2021-12-31 02:17:20|18812.2|18692.2|18814.25|18694.25|18814.25|18694.25|18811.84|18691.84|9
1640917050000|2021-12-31 02:17:30|18815.22|18695.22|18815.41|18695.41|18815.67|18695.67|18814.79|18694.79|9
1640917060000|2021-12-31 02:17:40|18815.94|18695.94|18819.45|18699.45|18819.45|18699.45|18815.94|18695.94|9
1640917070000|2021-12-31 02:17:50|18820|18700|18822.09|18702.09|18822.13|18702.13|18820|18700|9
1640917080000|2021-12-31 02:18:00|18822.95|18702.95|18826.18|18706.18|18826.18|18706.18|18822.95|18702.95|9
1640917090000|2021-12-31 02:18:10|18826.28|18706.28|18825.95|18705.95|18826.28|18706.28|18825.87|18705.87|10
1640917100000|2021-12-31 02:18:20|18825.73|18705.73|18827.04|18707.04|18827.04|18707.04|18825.64|18705.64|10
1640917110000|2021-12-31 02:18:30|18827.05|18707.05|18823.61|18703.61|18827.05|18707.05|18823.61|18703.61|9
1640917120000|2021-12-31 02:18:40|18823.54|18703.54|18817.44|18697.44|18823.54|18703.54|18817.39|18697.39|10
1640917130000|2021-12-31 02:18:50|18816.67|18696.67|18813.2|18693.2|18816.67|18696.67|18812.64|18692.64|10
1640917140000|2021-12-31 02:19:00|18813.12|18693.12|18812.48|18692.48|18813.77|18693.77|18812.48|18692.48|10
1640917150000|2021-12-31 02:19:10|18811.57|18691.57|18811.04|18691.04|18811.57|18691.57|18810|18690|10
1640917160000|2021-12-31 02:19:20|18810.95|18690.95|18815.4|18695.4|18815.4|18695.4|18810.65|18690.65|10
1640917170000|2021-12-31 02:19:30|18816.33|18696.33|18815.52|18695.52|18817.2|18697.2|18815.52|18695.52|10
1640917180000|2021-12-31 02:19:40|18816.09|18696.09|18818.03|18698.03|18818.03|18698.03|18816.09|18696.09|10
1640917190000|2021-12-31 02:19:50|18818.88|18698.88|18821|18701|18821|18701|18818.88|18698.88|10
1640917200000|2021-12-31 02:20:00|18821.05|18701.05|18820.3|18700.3|18823.35|18703.35|18820.29|18700.29|10
1640917210000|2021-12-31 02:20:10|18820.91|18700.91|18815.53|18695.53|18820.91|18700.91|18815.53|18695.53|10
1640917220000|2021-12-31 02:20:20|18815.32|18695.32|18812.06|18692.06|18815.32|18695.32|18811.88|18691.88|10
1640917230000|2021-12-31 02:20:30|18812.57|18692.57|18806.49|18686.49|18812.57|18692.57|18806.49|18686.49|9
1640917240000|2021-12-31 02:20:40|18806.26|18686.26|18804.56|18684.56|18806.26|18686.26|18804.56|18684.56|10
1640917250000|2021-12-31 02:20:50|18804.36|18684.36|18803.28|18683.28|18804.36|18684.36|18803.11|18683.11|10
1640917260000|2021-12-31 02:21:00|18802.46|18682.46|18801.09|18681.09|18802.46|18682.46|18801.09|18681.09|10
1640917270000|2021-12-31 02:21:10|18801.1|18681.1|18800.43|18680.43|18801.5|18681.5|18800.43|18680.43|9
1640917280000|2021-12-31 02:21:20|18800.06|18680.06|18797.98|18677.98|18800.06|18680.06|18797.98|18677.98|10
1640917290000|2021-12-31 02:21:30|18797.78|18677.78|18796.36|18676.36|18798.74|18678.74|18796.34|18676.34|10
1640917300000|2021-12-31 02:21:40|18796.16|18676.16|18794.25|18674.25|18796.16|18676.16|18794.06|18674.06|10
1640917310000|2021-12-31 02:21:50|18794.3|18674.3|18791.06|18671.06|18794.3|18674.3|18791.06|18671.06|10
1640917320000|2021-12-31 02:22:00|18790.55|18670.55|18786.53|18666.53|18790.55|18670.55|18786.53|18666.53|10
1640917330000|2021-12-31 02:22:10|18786.45|18666.45|18785.92|18665.92|18787.06|18667.06|18784.75|18664.75|10
1640917340000|2021-12-31 02:22:20|18784.94|18664.94|18782.7|18662.7|18785.34|18665.34|18782.7|18662.7|10
1640917350000|2021-12-31 02:22:30|18782.61|18662.61|18781.85|18661.85|18782.61|18662.61|18781.62|18661.62|10
1640917360000|2021-12-31 02:22:40|18781.36|18661.36|18782.14|18662.14|18782.56|18662.56|18781.24|18661.24|7
1640917370000|2021-12-31 02:22:50|18782.07|18662.07|18779.1|18659.1|18782.83|18662.83|18779.1|18659.1|9
1640917380000|2021-12-31 02:23:00|18778.8|18658.8|18771.79|18651.79|18778.91|18658.91|18771.79|18651.79|10
1640917390000|2021-12-31 02:23:10|18772.03|18652.03|18770.96|18650.96|18772.03|18652.03|18770.22|18650.22|8
1640917400000|2021-12-31 02:23:20|18770.04|18650.04|18771.2|18651.2|18771.7|18651.7|18770.04|18650.04|9
1640917410000|2021-12-31 02:23:30|18770.78|18650.78|18771.21|18651.21|18771.33|18651.33|18770.68|18650.68|10
1640917420000|2021-12-31 02:23:40|18771.19|18651.19|18769.46|18649.46|18771.19|18651.19|18769.46|18649.46|10
1640917430000|2021-12-31 02:23:50|18769.59|18649.59|18770.32|18650.32|18770.59|18650.59|18769.35|18649.35|10
1640917440000|2021-12-31 02:24:00|18770.29|18650.29|18769.84|18649.84|18770.32|18650.32|18769.52|18649.52|10
1640917450000|2021-12-31 02:24:10|18770.21|18650.21|18772.86|18652.86|18772.86|18652.86|18770.15|18650.15|10
1640917460000|2021-12-31 02:24:20|18773.13|18653.13|18774.32|18654.32|18774.32|18654.32|18773.13|18653.13|9
1640917470000|2021-12-31 02:24:30|18774.76|18654.76|18774.47|18654.47|18775.25|18655.25|18774.47|18654.47|9
1640917480000|2021-12-31 02:24:40|18774.82|18654.82|18774.63|18654.63|18775.25|18655.25|18774.63|18654.63|9
1640917490000|2021-12-31 02:24:50|18774.36|18654.36|18778.3|18658.3|18778.3|18658.3|18774.36|18654.36|10
1640917500000|2021-12-31 02:25:00|18778.35|18658.35|18780.87|18660.87|18780.87|18660.87|18778.35|18658.35|10
1640917510000|2021-12-31 02:25:10|18780.83|18660.83|18781.31|18661.31|18781.31|18661.31|18780.23|18660.23|9
1640917520000|2021-12-31 02:25:20|18781.08|18661.08|18781.04|18661.04|18781.47|18661.47|18780.82|18660.82|9
1640917530000|2021-12-31 02:25:30|18781.46|18661.46|18781.64|18661.64|18782.05|18662.05|18781.43|18661.43|10
1640917540000|2021-12-31 02:25:40|18781.46|18661.46|18780.31|18660.31|18782.18|18662.18|18780.31|18660.31|9
1640917550000|2021-12-31 02:25:50|18780.25|18660.25|18776.84|18656.84|18780.25|18660.25|18776.69|18656.69|10
1640917560000|2021-12-31 02:26:00|18777.17|18657.17|18773.39|18653.39|18777.17|18657.17|18773.39|18653.39|10
1640917570000|2021-12-31 02:26:10|18773.76|18653.76|18773.51|18653.51|18774.7|18654.7|18773.51|18653.51|10
1640917580000|2021-12-31 02:26:20|18773.47|18653.47|18774.42|18654.42|18774.42|18654.42|18773.47|18653.47|10
1640917590000|2021-12-31 02:26:30|18774.71|18654.71|18773.42|18653.42|18775.2|18655.2|18773.42|18653.42|10
1640917600000|2021-12-31 02:26:40|18773.2|18653.2|18770.3|18650.3|18773.2|18653.2|18770.3|18650.3|10
1640917610000|2021-12-31 02:26:50|18769.84|18649.84|18768.26|18648.26|18769.84|18649.84|18768.26|18648.26|10
1640917620000|2021-12-31 02:27:00|18767.96|18647.96|18763.08|18643.08|18767.96|18647.96|18762.8|18642.8|10
1640917630000|2021-12-31 02:27:10|18762.98|18642.98|18758.64|18638.64|18763.37|18643.37|18758.64|18638.64|10
1640917640000|2021-12-31 02:27:20|18758.63|18638.63|18754.02|18634.02|18758.69|18638.69|18754.02|18634.02|10
1640917650000|2021-12-31 02:27:30|18754.81|18634.81|18757.47|18637.47|18757.91|18637.91|18754.81|18634.81|9
1640917660000|2021-12-31 02:27:40|18756.99|18636.99|18758.37|18638.37|18758.59|18638.59|18756.78|18636.78|10
1640917670000|2021-12-31 02:27:50|18758.9|18638.9|18763.75|18643.75|18763.75|18643.75|18758.62|18638.62|10
1640917680000|2021-12-31 02:28:00|18763.66|18643.66|18770.43|18650.43|18770.43|18650.43|18763.66|18643.66|10
1640917690000|2021-12-31 02:28:10|18771.9|18651.9|18774.17|18654.17|18775.34|18655.34|18771.9|18651.9|10
1640917700000|2021-12-31 02:28:20|18773.93|18653.93|18774.41|18654.41|18774.62|18654.62|18773.93|18653.93|10
1640917710000|2021-12-31 02:28:30|18774.96|18654.96|18777.81|18657.81|18778.05|18658.05|18774.96|18654.96|10
1640917720000|2021-12-31 02:28:40|18777.7|18657.7|18777.19|18657.19|18778.93|18658.93|18777.06|18657.06|9
1640917730000|2021-12-31 02:28:50|18777.25|18657.25|18777.07|18657.07|18777.25|18657.25|18776.54|18656.54|10
1640917740000|2021-12-31 02:29:00|18777.05|18657.05|18777.46|18657.46|18777.68|18657.68|18777.05|18657.05|10
1640917750000|2021-12-31 02:29:10|18777.31|18657.31|18777.65|18657.65|18777.65|18657.65|18776.86|18656.86|10
1640917760000|2021-12-31 02:29:20|18777.67|18657.67|18776.89|18656.89|18777.91|18657.91|18776.89|18656.89|10
1640917770000|2021-12-31 02:29:30|18776.45|18656.45|18776.33|18656.33|18776.45|18656.45|18775.26|18655.26|9
1640917780000|2021-12-31 02:29:40|18776.18|18656.18|18775.32|18655.32|18776.3|18656.3|18775.32|18655.32|10
1640917790000|2021-12-31 02:29:50|18774.05|18654.05|18772|18652|18774.06|18654.06|18772|18652|10
1640917800000|2021-12-31 02:30:00|18772.33|18652.33|18768.62|18648.62|18772.74|18652.74|18768.62|18648.62|10
1640917810000|2021-12-31 02:30:10|18767.85|18647.85|18758.47|18638.47|18767.85|18647.85|18758.3|18638.3|10
1640917820000|2021-12-31 02:30:20|18757.99|18637.99|18752.15|18632.15|18757.99|18637.99|18752.15|18632.15|10
1640917830000|2021-12-31 02:30:30|18751.06|18631.06|18747.72|18627.72|18751.06|18631.06|18747.09|18627.09|10
1640917840000|2021-12-31 02:30:40|18747.18|18627.18|18747.11|18627.11|18747.87|18627.87|18746.27|18626.27|10
1640917850000|2021-12-31 02:30:50|18747.39|18627.39|18749.51|18629.51|18749.51|18629.51|18747.23|18627.23|10
1640917860000|2021-12-31 02:31:00|18749.49|18629.49|18746.37|18626.37|18749.49|18629.49|18746.2|18626.2|10
1640917870000|2021-12-31 02:31:10|18745.85|18625.85|18742.37|18622.37|18745.85|18625.85|18742.37|18622.37|10
1640917880000|2021-12-31 02:31:20|18742.53|18622.53|18740.96|18620.96|18742.53|18622.53|18740.6|18620.6|10
1640917890000|2021-12-31 02:31:30|18740.89|18620.89|18742.98|18622.98|18743.21|18623.21|18740.89|18620.89|9
1640917900000|2021-12-31 02:31:40|18743.01|18623.01|18745.69|18625.69|18745.69|18625.69|18741.94|18621.94|10
1640917910000|2021-12-31 02:31:50|18746.36|18626.36|18751.62|18631.62|18751.62|18631.62|18746.36|18626.36|10
1640917920000|2021-12-31 02:32:00|18751.59|18631.59|18755.55|18635.55|18756.1|18636.1|18751.59|18631.59|10
1640917930000|2021-12-31 02:32:10|18756.06|18636.06|18757.33|18637.33|18757.4|18637.4|18756.03|18636.03|10
1640917940000|2021-12-31 02:32:20|18757.69|18637.69|18753.08|18633.08|18757.69|18637.69|18753.08|18633.08|10
1640917950000|2021-12-31 02:32:30|18753.42|18633.42|18751.07|18631.07|18753.42|18633.42|18751.07|18631.07|10
1640917960000|2021-12-31 02:32:40|18751.24|18631.24|18750.67|18630.67|18751.48|18631.48|18750.67|18630.67|10
1640917970000|2021-12-31 02:32:50|18750.19|18630.19|18748.37|18628.37|18750.31|18630.31|18748.37|18628.37|9
1640917980000|2021-12-31 02:33:00|18748.1|18628.1|18747.81|18627.81|18748.11|18628.11|18747.64|18627.64|10
1640917990000|2021-12-31 02:33:10|18747.98|18627.98|18748.52|18628.52|18749.07|18629.07|18747.98|18627.98|10
1640918000000|2021-12-31 02:33:20|18748.44|18628.44|18747.34|18627.34|18748.56|18628.56|18747.18|18627.18|9
1640918010000|2021-12-31 02:33:30|18747.09|18627.09|18746.18|18626.18|18747.09|18627.09|18745.99|18625.99|9
1640918020000|2021-12-31 02:33:40|18746.37|18626.37|18745.36|18625.36|18746.8|18626.8|18745.36|18625.36|10
1640918030000|2021-12-31 02:33:50|18745.29|18625.29|18745.18|18625.18|18746.11|18626.11|18745.18|18625.18|9
1640918040000|2021-12-31 02:34:00|18745.31|18625.31|18744.71|18624.71|18745.31|18625.31|18744.59|18624.59|10
1640918050000|2021-12-31 02:34:10|18745.09|18625.09|18747.17|18627.17|18747.17|18627.17|18744.77|18624.77|10
1640918060000|2021-12-31 02:34:20|18747.04|18627.04|18748.89|18628.89|18748.89|18628.89|18747.04|18627.04|10
1640918070000|2021-12-31 02:34:30|18748.68|18628.68|18747.03|18627.03|18748.74|18628.74|18747.03|18627.03|10
1640918080000|2021-12-31 02:34:40|18747.12|18627.12|18745.65|18625.65|18747.12|18627.12|18745.37|18625.37|10
1640918090000|2021-12-31 02:34:50|18745.54|18625.54|18745.65|18625.65|18745.93|18625.93|18745.47|18625.47|8
1640918100000|2021-12-31 02:35:00|18745.4|18625.4|18744.81|18624.81|18746|18626|18744.81|18624.81|10
1640918110000|2021-12-31 02:35:10|18745.21|18625.21|18742.51|18622.51|18745.21|18625.21|18742.51|18622.51|9
1640918120000|2021-12-31 02:35:20|18742.53|18622.53|18749.62|18629.62|18749.62|18629.62|18742.53|18622.53|10
1640918130000|2021-12-31 02:35:30|18750.15|18630.15|18752.97|18632.97|18752.97|18632.97|18750.15|18630.15|10
1640918140000|2021-12-31 02:35:40|18753.49|18633.49|18757.1|18637.1|18757.1|18637.1|18753.19|18633.19|9
1640918150000|2021-12-31 02:35:50|18758.45|18638.45|18763.97|18643.97|18763.99|18643.99|18758.43|18638.43|10
1640918160000|2021-12-31 02:36:00|18764.05|18644.05|18766.46|18646.46|18766.46|18646.46|18763.8|18643.8|10
1640918170000|2021-12-31 02:36:10|18766.9|18646.9|18775.46|18655.46|18775.46|18655.46|18766.9|18646.9|10
1640918180000|2021-12-31 02:36:20|18775.71|18655.71|18775.06|18655.06|18775.71|18655.71|18773.89|18653.89|10
1640918190000|2021-12-31 02:36:30|18774.1|18654.1|18776.1|18656.1|18776.1|18656.1|18773.46|18653.46|10
1640918200000|2021-12-31 02:36:40|18776.19|18656.19|18780.4|18660.4|18780.4|18660.4|18776.19|18656.19|9
1640918210000|2021-12-31 02:36:50|18780.48|18660.48|18783.98|18663.98|18783.98|18663.98|18780.48|18660.48|10
1640918220000|2021-12-31 02:37:00|18784.06|18664.06|18785.86|18665.86|18786.07|18666.07|18784.06|18664.06|10
1640918230000|2021-12-31 02:37:10|18785.7|18665.7|18785.16|18665.16|18785.7|18665.7|18785.12|18665.12|9
1640918240000|2021-12-31 02:37:20|18784.41|18664.41|18784.9|18664.9|18785.09|18665.09|18784.41|18664.41|10
1640918250000|2021-12-31 02:37:30|18784.83|18664.83|18785.84|18665.84|18785.84|18665.84|18784.67|18664.67|8
1640918260000|2021-12-31 02:37:40|18785.51|18665.51|18787.67|18667.67|18787.97|18667.97|18785.51|18665.51|9
1640918270000|2021-12-31 02:37:50|18788.28|18668.28|18787.43|18667.43|18788.28|18668.28|18787.43|18667.43|10
1640918280000|2021-12-31 02:38:00|18787.36|18667.36|18786.05|18666.05|18787.8|18667.8|18785.95|18665.95|10
1640918290000|2021-12-31 02:38:10|18786.1|18666.1|18790.72|18670.72|18790.72|18670.72|18786.1|18666.1|9
1640918300000|2021-12-31 02:38:20|18791.85|18671.85|18790.76|18670.76|18792.83|18672.83|18790.76|18670.76|10
1640918310000|2021-12-31 02:38:30|18788.89|18668.89|18786.67|18666.67|18788.89|18668.89|18786.67|18666.67|9
1640918320000|2021-12-31 02:38:40|18786.01|18666.01|18783.08|18663.08|18786.01|18666.01|18783.08|18663.08|10
1640918330000|2021-12-31 02:38:50|18782.65|18662.65|18778.79|18658.79|18782.65|18662.65|18778.69|18658.69|10
1640918340000|2021-12-31 02:39:00|18778.3|18658.3|18776.86|18656.86|18778.3|18658.3|18776.43|18656.43|10
1640918350000|2021-12-31 02:39:10|18776.65|18656.65|18778.16|18658.16|18778.16|18658.16|18776.61|18656.61|10
1640918360000|2021-12-31 02:39:20|18778.11|18658.11|18779.95|18659.95|18780.42|18660.42|18778.11|18658.11|10
1640918370000|2021-12-31 02:39:30|18780.21|18660.21|18780.89|18660.89|18780.89|18660.89|18779.34|18659.34|9
1640918380000|2021-12-31 02:39:40|18780.72|18660.72|18778.94|18658.94|18780.82|18660.82|18778.94|18658.94|10
1640918390000|2021-12-31 02:39:50|18778.92|18658.92|18775.99|18655.99|18778.92|18658.92|18775.99|18655.99|10
1640918400000|2021-12-31 02:40:00|18775.66|18655.66|18775.83|18655.83|18775.83|18655.83|18775.35|18655.35|10
1640918410000|2021-12-31 02:40:10|18775.72|18655.72|18776.22|18656.22|18776.24|18656.24|18775.72|18655.72|10
1640918420000|2021-12-31 02:40:20|18776.23|18656.23|18776.46|18656.46|18776.52|18656.52|18776.04|18656.04|8
1640918430000|2021-12-31 02:40:30|18776.34|18656.34|18776.34|18656.34|18776.72|18656.72|18776.34|18656.34|10
1640918440000|2021-12-31 02:40:40|18776.35|18656.35|18776.82|18656.82|18777.16|18657.16|18776.35|18656.35|9
1640918450000|2021-12-31 02:40:50|18776.92|18656.92|18776.61|18656.61|18776.92|18656.92|18776.5|18656.5|7
1640918460000|2021-12-31 02:41:00|18776.62|18656.62|18773.67|18653.67|18776.77|18656.77|18773.67|18653.67|10
1640918470000|2021-12-31 02:41:10|18774.57|18654.57|18774.41|18654.41|18775.16|18655.16|18774.41|18654.41|9
1640918480000|2021-12-31 02:41:20|18773.86|18653.86|18775.33|18655.33|18775.46|18655.46|18773.54|18653.54|10
1640918490000|2021-12-31 02:41:30|18775.61|18655.61|18777.35|18657.35|18777.35|18657.35|18775.61|18655.61|10
1640918500000|2021-12-31 02:41:40|18777.37|18657.37|18779.07|18659.07|18779.17|18659.17|18777.33|18657.33|8
1640918510000|2021-12-31 02:41:50|18778.85|18658.85|18777.36|18657.36|18779.13|18659.13|18777.36|18657.36|9
1640918520000|2021-12-31 02:42:00|18777.09|18657.09|18777.61|18657.61|18777.7|18657.7|18776.51|18656.51|10
1640918530000|2021-12-31 02:42:10|18777.96|18657.96|18777.42|18657.42|18778.11|18658.11|18777.21|18657.21|8
1640918540000|2021-12-31 02:42:20|18777.34|18657.34|18780.09|18660.09|18780.2|18660.2|18777.34|18657.34|9
1640918550000|2021-12-31 02:42:30|18779.72|18659.72|18781.74|18661.74|18781.74|18661.74|18779.71|18659.71|9
1640918560000|2021-12-31 02:42:40|18781.81|18661.81|18784.11|18664.11|18784.11|18664.11|18781.81|18661.81|10
1640918570000|2021-12-31 02:42:50|18784.25|18664.25|18784.55|18664.55|18784.55|18664.55|18784.2|18664.2|8
1640918580000|2021-12-31 02:43:00|18784.41|18664.41|18782.25|18662.25|18784.8|18664.8|18782.12|18662.12|9
1640918590000|2021-12-31 02:43:10|18781.47|18661.47|18777.25|18657.25|18781.47|18661.47|18777.25|18657.25|10
1640918600000|2021-12-31 02:43:20|18776.89|18656.89|18775.68|18655.68|18776.89|18656.89|18775.6|18655.6|9
1640918610000|2021-12-31 02:43:30|18775.38|18655.38|18775.05|18655.05|18775.53|18655.53|18775.03|18655.03|10
1640918620000|2021-12-31 02:43:40|18775.09|18655.09|18774.72|18654.72|18775.56|18655.56|18774.68|18654.68|10
1640918630000|2021-12-31 02:43:50|18774.76|18654.76|18771.15|18651.15|18774.76|18654.76|18771.15|18651.15|9
1640918640000|2021-12-31 02:44:00|18770.66|18650.66|18763.7|18643.7|18770.66|18650.66|18763.7|18643.7|10
1640918650000|2021-12-31 02:44:10|18763.45|18643.45|18762.63|18642.63|18763.45|18643.45|18762.63|18642.63|10
1640918660000|2021-12-31 02:44:20|18762.02|18642.02|18760.67|18640.67|18762.02|18642.02|18759.68|18639.68|10
1640918670000|2021-12-31 02:44:30|18760.64|18640.64|18761.59|18641.59|18762.01|18642.01|18760.31|18640.31|10
1640918680000|2021-12-31 02:44:40|18761.7|18641.7|18763.64|18643.64|18763.64|18643.64|18761.7|18641.7|10
1640918690000|2021-12-31 02:44:50|18763.94|18643.94|18762.37|18642.37|18763.94|18643.94|18762.37|18642.37|10
1640918700000|2021-12-31 02:45:00|18762.35|18642.35|18759.42|18639.42|18762.35|18642.35|18759.42|18639.42|10
1640918710000|2021-12-31 02:45:10|18759.25|18639.25|18758.49|18638.49|18759.37|18639.37|18758.45|18638.45|8
1640918720000|2021-12-31 02:45:20|18758.56|18638.56|18758.46|18638.46|18759.07|18639.07|18758.37|18638.37|10
1640918730000|2021-12-31 02:45:30|18758.54|18638.54|18759.78|18639.78|18759.91|18639.91|18758.16|18638.16|10
1640918740000|2021-12-31 02:45:40|18760.1|18640.1|18759.88|18639.88|18760.76|18640.76|18759.88|18639.88|10
1640918750000|2021-12-31 02:45:50|18760.21|18640.21|18759.13|18639.13|18760.21|18640.21|18759.08|18639.08|7
1640918760000|2021-12-31 02:46:00|18759.11|18639.11|18759.61|18639.61|18760.04|18640.04|18758.9|18638.9|9
1640918770000|2021-12-31 02:46:10|18759.05|18639.05|18759.43|18639.43|18759.74|18639.74|18759.05|18639.05|9
1640918780000|2021-12-31 02:46:20|18759.34|18639.34|18758.98|18638.98|18759.37|18639.37|18758.96|18638.96|10
1640918790000|2021-12-31 02:46:30|18759.01|18639.01|18759.02|18639.02|18759.34|18639.34|18758.98|18638.98|10
1640918800000|2021-12-31 02:46:40|18759.04|18639.04|18757.99|18637.99|18759.05|18639.05|18757.83|18637.83|10
1640918810000|2021-12-31 02:46:50|18757.89|18637.89|18758.92|18638.92|18758.93|18638.93|18757.87|18637.87|10
1640918820000|2021-12-31 02:47:00|18759|18639|18758.4|18638.4|18759|18639|18758.4|18638.4|10
1640918830000|2021-12-31 02:47:10|18758.41|18638.41|18760.45|18640.45|18760.45|18640.45|18758.4|18638.4|9
1640918840000|2021-12-31 02:47:20|18760.28|18640.28|18763.47|18643.47|18763.47|18643.47|18760.28|18640.28|10
1640918850000|2021-12-31 02:47:30|18763.33|18643.33|18762.37|18642.37|18763.69|18643.69|18762.37|18642.37|10
1640918860000|2021-12-31 02:47:40|18762.57|18642.57|18761.75|18641.75|18762.57|18642.57|18761.75|18641.75|10
1640918870000|2021-12-31 02:47:50|18761.45|18641.45|18761.33|18641.33|18761.47|18641.47|18761.2|18641.2|9
1640918880000|2021-12-31 02:48:00|18761.31|18641.31|18761.66|18641.66|18762.01|18642.01|18760.72|18640.72|10
1640918890000|2021-12-31 02:48:10|18761.94|18641.94|18763.74|18643.74|18763.74|18643.74|18761.94|18641.94|10
1640918900000|2021-12-31 02:48:20|18763.72|18643.72|18762.85|18642.85|18763.72|18643.72|18761.79|18641.79|10
1640918910000|2021-12-31 02:48:30|18762.84|18642.84|18762.8|18642.8|18763.21|18643.21|18762.74|18642.74|9
1640918920000|2021-12-31 02:48:40|18762.94|18642.94|18765.61|18645.61|18765.61|18645.61|18762.94|18642.94|10
1640918930000|2021-12-31 02:48:50|18765.64|18645.64|18767.71|18647.71|18768.12|18648.12|18765.64|18645.64|10
1640918940000|2021-12-31 02:49:00|18767.86|18647.86|18769.11|18649.11|18769.11|18649.11|18767.27|18647.27|10
1640918950000|2021-12-31 02:49:10|18769.18|18649.18|18771.1|18651.1|18771.21|18651.21|18769.18|18649.18|10
1640918960000|2021-12-31 02:49:20|18771.24|18651.24|18774.04|18654.04|18774.04|18654.04|18771.01|18651.01|10
1640918970000|2021-12-31 02:49:30|18774.14|18654.14|18771.98|18651.98|18774.21|18654.21|18771.84|18651.84|10
1640918980000|2021-12-31 02:49:40|18771.78|18651.78|18770.63|18650.63|18771.78|18651.78|18770.63|18650.63|9
1640918990000|2021-12-31 02:49:50|18770.64|18650.64|18772.15|18652.15|18772.15|18652.15|18770.64|18650.64|10
1640919000000|2021-12-31 02:50:00|18772.49|18652.49|18778.93|18658.93|18778.93|18658.93|18772.49|18652.49|10
1640919010000|2021-12-31 02:50:10|18779.55|18659.55|18780.25|18660.25|18780.77|18660.77|18779.55|18659.55|10
1640919020000|2021-12-31 02:50:20|18780.42|18660.42|18780.61|18660.61|18780.61|18660.61|18779.92|18659.92|9
1640919030000|2021-12-31 02:50:30|18780.81|18660.81|18782.18|18662.18|18782.4|18662.4|18780.45|18660.45|10
1640919040000|2021-12-31 02:50:40|18782.51|18662.51|18785.13|18665.13|18785.13|18665.13|18782.51|18662.51|9
1640919050000|2021-12-31 02:50:50|18785.34|18665.34|18786.2|18666.2|18786.2|18666.2|18784.86|18664.86|9
1640919060000|2021-12-31 02:51:00|18786.37|18666.37|18786.44|18666.44|18787.35|18667.35|18786.33|18666.33|10
1640919070000|2021-12-31 02:51:10|18786.53|18666.53|18784.5|18664.5|18786.53|18666.53|18784.47|18664.47|10
1640919080000|2021-12-31 02:51:20|18784.14|18664.14|18783.95|18663.95|18784.14|18664.14|18783.6|18663.6|10
1640919090000|2021-12-31 02:51:30|18783.58|18663.58|18785.52|18665.52|18785.52|18665.52|18782.32|18662.32|10
1640919100000|2021-12-31 02:51:40|18786.11|18666.11|18788.26|18668.26|18788.26|18668.26|18786.05|18666.05|10
1640919110000|2021-12-31 02:51:50|18788.28|18668.28|18788.79|18668.79|18788.89|18668.89|18787.95|18667.95|10
1640919120000|2021-12-31 02:52:00|18789.93|18669.93|18793.86|18673.86|18793.86|18673.86|18789.92|18669.92|9
1640919130000|2021-12-31 02:52:10|18793.88|18673.88|18794.37|18674.37|18794.37|18674.37|18793.88|18673.88|9
1640919140000|2021-12-31 02:52:20|18794.97|18674.97|18796.55|18676.55|18796.55|18676.55|18794.61|18674.61|10
1640919150000|2021-12-31 02:52:30|18796.74|18676.74|18795.94|18675.94|18796.89|18676.89|18795.94|18675.94|10
1640919160000|2021-12-31 02:52:40|18796.05|18676.05|18796.33|18676.33|18796.33|18676.33|18795.93|18675.93|9
1640919170000|2021-12-31 02:52:50|18796.34|18676.34|18796.14|18676.14|18796.66|18676.66|18796.1|18676.1|10
1640919180000|2021-12-31 02:53:00|18796.19|18676.19|18796.64|18676.64|18796.79|18676.79|18795.96|18675.96|10
1640919190000|2021-12-31 02:53:10|18796.83|18676.83|18798.15|18678.15|18798.15|18678.15|18796.83|18676.83|9
1640919200000|2021-12-31 02:53:20|18798.19|18678.19|18798.5|18678.5|18798.5|18678.5|18798.09|18678.09|10
1640919210000|2021-12-31 02:53:30|18798.34|18678.34|18799.2|18679.2|18799.2|18679.2|18798.25|18678.25|10
1640919220000|2021-12-31 02:53:40|18799.27|18679.27|18799.63|18679.63|18799.74|18679.74|18799.27|18679.27|7
1640919230000|2021-12-31 02:53:50|18799.64|18679.64|18798.48|18678.48|18799.64|18679.64|18798.45|18678.45|9
1640919240000|2021-12-31 02:54:00|18798.97|18678.97|18799.14|18679.14|18800.18|18680.18|18798.97|18678.97|10
1640919250000|2021-12-31 02:54:10|18799.07|18679.07|18798.95|18678.95|18799.34|18679.34|18798.82|18678.82|9
1640919260000|2021-12-31 02:54:20|18799.25|18679.25|18799.4|18679.4|18799.93|18679.93|18799.25|18679.25|10
1640919270000|2021-12-31 02:54:30|18799.38|18679.38|18804.29|18684.29|18804.29|18684.29|18799.38|18679.38|9
1640919280000|2021-12-31 02:54:40|18804.2|18684.2|18806.33|18686.33|18806.39|18686.39|18804.05|18684.05|10
1640919290000|2021-12-31 02:54:50|18806.3|18686.3|18807.87|18687.87|18807.87|18687.87|18806.17|18686.17|10
1640919300000|2021-12-31 02:55:00|18808.49|18688.49|18808.98|18688.98|18809.27|18689.27|18808.49|18688.49|10
1640919310000|2021-12-31 02:55:10|18808.9|18688.9|18810.4|18690.4|18810.4|18690.4|18808.9|18688.9|10
1640919320000|2021-12-31 02:55:20|18810.37|18690.37|18813.26|18693.26|18813.34|18693.34|18810.37|18690.37|10
1640919330000|2021-12-31 02:55:30|18813.13|18693.13|18813.9|18693.9|18814.17|18694.17|18812.92|18692.92|10
1640919340000|2021-12-31 02:55:40|18815.05|18695.05|18817.05|18697.05|18817.37|18697.37|18815.05|18695.05|10
1640919350000|2021-12-31 02:55:50|18816.99|18696.99|18815.65|18695.65|18817.17|18697.17|18815.65|18695.65|10
1640919360000|2021-12-31 02:56:00|18815.41|18695.41|18815.48|18695.48|18815.74|18695.74|18815.2|18695.2|9
1640919370000|2021-12-31 02:56:10|18815.73|18695.73|18814.38|18694.38|18816.06|18696.06|18814.27|18694.27|10
1640919380000|2021-12-31 02:56:20|18813.86|18693.86|18814.29|18694.29|18814.29|18694.29|18812.51|18692.51|10
1640919390000|2021-12-31 02:56:30|18814.68|18694.68|18815.69|18695.69|18815.69|18695.69|18814.64|18694.64|8
1640919400000|2021-12-31 02:56:40|18815.47|18695.47|18813.95|18693.95|18815.63|18695.63|18813.95|18693.95|9
1640919410000|2021-12-31 02:56:50|18813.93|18693.93|18812.13|18692.13|18813.93|18693.93|18812.13|18692.13|10
1640919420000|2021-12-31 02:57:00|18812.11|18692.11|18811.74|18691.74|18812.46|18692.46|18811.74|18691.74|10
1640919430000|2021-12-31 02:57:10|18811.79|18691.79|18811.84|18691.84|18812.12|18692.12|18811.63|18691.63|10
1640919440000|2021-12-31 02:57:20|18811.72|18691.72|18809.2|18689.2|18811.74|18691.74|18809.2|18689.2|10
1640919450000|2021-12-31 02:57:30|18809|18689|18807.87|18687.87|18809|18689|18807.87|18687.87|10
1640919460000|2021-12-31 02:57:40|18807.9|18687.9|18806.32|18686.32|18808.19|18688.19|18806.32|18686.32|10
1640919470000|2021-12-31 02:57:50|18805.79|18685.79|18806.05|18686.05|18806.05|18686.05|18804.6|18684.6|9
1640919480000|2021-12-31 02:58:00|18805.9|18685.9|18807.04|18687.04|18808.12|18688.12|18805.9|18685.9|10
1640919490000|2021-12-31 02:58:10|18806.89|18686.89|18806.59|18686.59|18807.13|18687.13|18806.52|18686.52|10
1640919500000|2021-12-31 02:58:20|18806.19|18686.19|18805.15|18685.15|18806.54|18686.54|18805.15|18685.15|10
1640919510000|2021-12-31 02:58:30|18804.85|18684.85|18802.42|18682.42|18804.99|18684.99|18802.25|18682.25|9
1640919520000|2021-12-31 02:58:40|18802.29|18682.29|18800.49|18680.49|18802.29|18682.29|18800.49|18680.49|10
1640919530000|2021-12-31 02:58:50|18800.69|18680.69|18800.3|18680.3|18800.79|18680.79|18800.07|18680.07|10
1640919540000|2021-12-31 02:59:00|18800.37|18680.37|18801.4|18681.4|18801.51|18681.51|18800.18|18680.18|9
1640919550000|2021-12-31 02:59:10|18800.89|18680.89|18797.98|18677.98|18800.93|18680.93|18797.98|18677.98|10
1640919560000|2021-12-31 02:59:20|18797.68|18677.68|18797.22|18677.22|18797.94|18677.94|18797.19|18677.19|10
1640919570000|2021-12-31 02:59:30|18796.51|18676.51|18796.88|18676.88|18796.88|18676.88|18796.01|18676.01|9
1640919580000|2021-12-31 02:59:40|18797.01|18677.01|18797.48|18677.48|18797.72|18677.72|18796.86|18676.86|10
1640919590000|2021-12-31 02:59:50|18796.94|18676.94|18798.01|18678.01|18798.01|18678.01|18796.84|18676.84|10
1640919600000|2021-12-31 03:00:00|18798.96|18678.96|18797.23|18677.23|18798.96|18678.96|18797.23|18677.23|8
1640919610000|2021-12-31 03:00:10|18796.91|18676.91|18792.99|18672.99|18796.91|18676.91|18792.99|18672.99|9
1640919620000|2021-12-31 03:00:20|18792.7|18672.7|18791.62|18671.62|18793.12|18673.12|18791.62|18671.62|10
1640919630000|2021-12-31 03:00:30|18791.55|18671.55|18792|18672|18792.25|18672.25|18791.28|18671.28|10
1640919640000|2021-12-31 03:00:40|18790.21|18670.21|18790.15|18670.15|18791.04|18671.04|18790.02|18670.02|9
1640919650000|2021-12-31 03:00:50|18789.91|18669.91|18785.43|18665.43|18789.91|18669.91|18785.18|18665.18|10
1640919660000|2021-12-31 03:01:00|18785.18|18665.18|18785.44|18665.44|18785.69|18665.69|18784.33|18664.33|10
1640919670000|2021-12-31 03:01:10|18785.5|18665.5|18791.08|18671.08|18791.08|18671.08|18785.44|18665.44|10
1640919680000|2021-12-31 03:01:20|18791.36|18671.36|18793.31|18673.31|18794.44|18674.44|18791.36|18671.36|10
1640919690000|2021-12-31 03:01:30|18793.26|18673.26|18795.38|18675.38|18795.54|18675.54|18793.05|18673.05|10
1640919700000|2021-12-31 03:01:40|18795.6|18675.6|18796.26|18676.26|18796.78|18676.78|18795.6|18675.6|9
1640919710000|2021-12-31 03:01:50|18797.48|18677.48|18798.55|18678.55|18798.55|18678.55|18797.48|18677.48|10
1640919720000|2021-12-31 03:02:00|18799.29|18679.29|18801.73|18681.73|18801.73|18681.73|18798.75|18678.75|10
1640919730000|2021-12-31 03:02:10|18801.97|18681.97|18804.27|18684.27|18804.27|18684.27|18801.93|18681.93|10
1640919740000|2021-12-31 03:02:20|18803.08|18683.08|18803.73|18683.73|18803.82|18683.82|18801.72|18681.72|8
1640919750000|2021-12-31 03:02:30|18803.7|18683.7|18791.15|18671.15|18803.7|18683.7|18791.15|18671.15|10
1640919760000|2021-12-31 03:02:40|18791.07|18671.07|18788.66|18668.66|18791.09|18671.09|18788.14|18668.14|9
1640919770000|2021-12-31 03:02:50|18787.7|18667.7|18792.94|18672.94|18793.54|18673.54|18787.7|18667.7|10
1640919780000|2021-12-31 03:03:00|18796.94|18676.94|18803.01|18683.01|18803.39|18683.39|18796.94|18676.94|10
1640919790000|2021-12-31 03:03:10|18803.07|18683.07|18802.52|18682.52|18803.38|18683.38|18802.19|18682.19|10
1640919800000|2021-12-31 03:03:20|18802.42|18682.42|18803.92|18683.92|18803.92|18683.92|18802.12|18682.12|10
1640919810000|2021-12-31 03:03:30|18803.48|18683.48|18804.11|18684.11|18804.11|18684.11|18803.32|18683.32|10
1640919820000|2021-12-31 03:03:40|18805.41|18685.41|18808.2|18688.2|18808.2|18688.2|18804.96|18684.96|10
1640919830000|2021-12-31 03:03:50|18808.11|18688.11|18807.59|18687.59|18808.73|18688.73|18807.59|18687.59|10
1640919840000|2021-12-31 03:04:00|18807.1|18687.1|18806.95|18686.95|18807.92|18687.92|18806.58|18686.58|9
1640919850000|2021-12-31 03:04:10|18806.69|18686.69|18807.52|18687.52|18807.61|18687.61|18806.28|18686.28|10
1640919860000|2021-12-31 03:04:20|18807.67|18687.67|18806.07|18686.07|18807.77|18687.77|18806.07|18686.07|9
1640919870000|2021-12-31 03:04:30|18805.68|18685.68|18805.13|18685.13|18805.68|18685.68|18805.13|18685.13|9
1640919880000|2021-12-31 03:04:40|18805.01|18685.01|18804.73|18684.73|18805.2|18685.2|18804.47|18684.47|7
1640919890000|2021-12-31 03:04:50|18804.48|18684.48|18805.73|18685.73|18806.05|18686.05|18804.27|18684.27|10
1640919900000|2021-12-31 03:05:00|18805.87|18685.87|18807.58|18687.58|18807.58|18687.58|18805.87|18685.87|10
1640919910000|2021-12-31 03:05:10|18807.8|18687.8|18806.15|18686.15|18807.8|18687.8|18806.15|18686.15|9
1640919920000|2021-12-31 03:05:20|18805.59|18685.59|18800.85|18680.85|18805.59|18685.59|18800.85|18680.85|9
1640919930000|2021-12-31 03:05:30|18800.82|18680.82|18800.37|18680.37|18800.92|18680.92|18800.19|18680.19|9
1640919940000|2021-12-31 03:05:40|18800.25|18680.25|18798.96|18678.96|18800.37|18680.37|18798.96|18678.96|9
1640919950000|2021-12-31 03:05:50|18798.53|18678.53|18797.68|18677.68|18798.53|18678.53|18797.68|18677.68|7
1640919960000|2021-12-31 03:06:00|18797.75|18677.75|18797.35|18677.35|18797.76|18677.76|18796.55|18676.55|10
1640919970000|2021-12-31 03:06:10|18797.3|18677.3|18798.45|18678.45|18798.45|18678.45|18797.3|18677.3|10
1640919980000|2021-12-31 03:06:20|18798.43|18678.43|18800.5|18680.5|18800.5|18680.5|18798.43|18678.43|10
1640919990000|2021-12-31 03:06:30|18800.43|18680.43|18803.61|18683.61|18803.61|18683.61|18800.43|18680.43|10
1640920000000|2021-12-31 03:06:40|18803.75|18683.75|18805.2|18685.2|18805.81|18685.81|18803.75|18683.75|10
1640920010000|2021-12-31 03:06:50|18804.42|18684.42|18803.57|18683.57|18804.42|18684.42|18803.02|18683.02|9
1640920020000|2021-12-31 03:07:00|18803.84|18683.84|18804.64|18684.64|18804.64|18684.64|18803.15|18683.15|10
1640920030000|2021-12-31 03:07:10|18805.17|18685.17|18803.89|18683.89|18805.17|18685.17|18803.89|18683.89|9
1640920040000|2021-12-31 03:07:20|18803.97|18683.97|18804.04|18684.04|18804.19|18684.19|18803.71|18683.71|10
1640920050000|2021-12-31 03:07:30|18804.58|18684.58|18806.18|18686.18|18806.29|18686.29|18804.58|18684.58|10
1640920060000|2021-12-31 03:07:40|18806.27|18686.27|18805.88|18685.88|18806.27|18686.27|18805.65|18685.65|10
1640920070000|2021-12-31 03:07:50|18805.57|18685.57|18805.84|18685.84|18805.84|18685.84|18804.93|18684.93|10
1640920080000|2021-12-31 03:08:00|18805.91|18685.91|18805.44|18685.44|18806.11|18686.11|18805.33|18685.33|9
1640920090000|2021-12-31 03:08:10|18805.28|18685.28|18806.31|18686.31|18806.31|18686.31|18805.28|18685.28|10
1640920100000|2021-12-31 03:08:20|18806.78|18686.78|18806.86|18686.86|18806.97|18686.97|18806.49|18686.49|9
1640920110000|2021-12-31 03:08:30|18807.03|18687.03|18809.21|18689.21|18809.21|18689.21|18807.03|18687.03|9
1640920120000|2021-12-31 03:08:40|18809.28|18689.28|18810.98|18690.98|18810.98|18690.98|18809.28|18689.28|10
1640920130000|2021-12-31 03:08:50|18810.75|18690.75|18812.61|18692.61|18812.61|18692.61|18810.75|18690.75|10
1640920140000|2021-12-31 03:09:00|18812.44|18692.44|18810.85|18690.85|18812.95|18692.95|18810.85|18690.85|10
1640920150000|2021-12-31 03:09:10|18810.2|18690.2|18809.71|18689.71|18810.23|18690.23|18809.07|18689.07|8
1640920160000|2021-12-31 03:09:20|18809.61|18689.61|18808.07|18688.07|18809.61|18689.61|18807.74|18687.74|9
1640920170000|2021-12-31 03:09:30|18808.05|18688.05|18807.75|18687.75|18808.15|18688.15|18807.36|18687.36|10
1640920180000|2021-12-31 03:09:40|18807.74|18687.74|18808.38|18688.38|18808.38|18688.38|18807.64|18687.64|10
1640920190000|2021-12-31 03:09:50|18808|18688|18807.23|18687.23|18808.43|18688.43|18807.23|18687.23|9
1640920200000|2021-12-31 03:10:00|18807.21|18687.21|18801.79|18681.79|18807.21|18687.21|18801.79|18681.79|10
1640920210000|2021-12-31 03:10:10|18801.77|18681.77|18799.64|18679.64|18802.03|18682.03|18799.64|18679.64|10
1640920220000|2021-12-31 03:10:20|18799.45|18679.45|18796.13|18676.13|18799.45|18679.45|18796.13|18676.13|9
1640920230000|2021-12-31 03:10:30|18796.02|18676.02|18792.27|18672.27|18796.02|18676.02|18792.27|18672.27|9
1640920240000|2021-12-31 03:10:40|18792.6|18672.6|18792.28|18672.28|18792.6|18672.6|18791.93|18671.93|9
1640920250000|2021-12-31 03:10:50|18792.61|18672.61|18790.28|18670.28|18792.61|18672.61|18789.84|18669.84|10
1640920260000|2021-12-31 03:11:00|18790.2|18670.2|18791.36|18671.36|18791.36|18671.36|18789.82|18669.82|10
1640920270000|2021-12-31 03:11:10|18792.14|18672.14|18797.26|18677.26|18797.65|18677.65|18792.14|18672.14|10
1640920280000|2021-12-31 03:11:20|18797.16|18677.16|18797.48|18677.48|18797.48|18677.48|18796.74|18676.74|10
1640920290000|2021-12-31 03:11:30|18796.93|18676.93|18798.46|18678.46|18798.46|18678.46|18796.93|18676.93|10
1640920300000|2021-12-31 03:11:40|18798.47|18678.47|18799.77|18679.77|18800.26|18680.26|18798.45|18678.45|9
1640920310000|2021-12-31 03:11:50|18799.59|18679.59|18801.43|18681.43|18801.83|18681.83|18798.71|18678.71|10
1640920320000|2021-12-31 03:12:00|18801.34|18681.34|18800.72|18680.72|18801.44|18681.44|18800.52|18680.52|10
1640920330000|2021-12-31 03:12:10|18798.19|18678.19|18796.25|18676.25|18798.19|18678.19|18796.21|18676.21|10
1640920340000|2021-12-31 03:12:20|18796.17|18676.17|18793.53|18673.53|18796.17|18676.17|18793.53|18673.53|8
1640920350000|2021-12-31 03:12:30|18793.35|18673.35|18792.91|18672.91|18793.64|18673.64|18792.91|18672.91|10
1640920360000|2021-12-31 03:12:40|18793.04|18673.04|18792.56|18672.56|18793.05|18673.05|18792.56|18672.56|9
1640920370000|2021-12-31 03:12:50|18792.47|18672.47|18793.75|18673.75|18793.79|18673.79|18792.47|18672.47|10
1640920380000|2021-12-31 03:13:00|18794.17|18674.17|18791.02|18671.02|18794.17|18674.17|18791.02|18671.02|10
1640920390000|2021-12-31 03:13:10|18791.4|18671.4|18789.97|18669.97|18791.63|18671.63|18789.96|18669.96|10
1640920400000|2021-12-31 03:13:20|18789.83|18669.83|18788.43|18668.43|18789.83|18669.83|18788.43|18668.43|9
1640920410000|2021-12-31 03:13:30|18787.98|18667.98|18788.39|18668.39|18788.41|18668.41|18787.48|18667.48|10
1640920420000|2021-12-31 03:13:40|18788.19|18668.19|18787.46|18667.46|18788.21|18668.21|18787.16|18667.16|10
1640920430000|2021-12-31 03:13:50|18788.14|18668.14|18787.34|18667.34|18788.46|18668.46|18787.24|18667.24|10
1640920440000|2021-12-31 03:14:00|18787.27|18667.27|18785.27|18665.27|18787.27|18667.27|18785.18|18665.18|10
1640920450000|2021-12-31 03:14:10|18785.02|18665.02|18784.11|18664.11|18785.02|18665.02|18783.96|18663.96|10
1640920460000|2021-12-31 03:14:20|18784.03|18664.03|18781.75|18661.75|18784.03|18664.03|18781.75|18661.75|9
1640920470000|2021-12-31 03:14:30|18780.9|18660.9|18779.63|18659.63|18780.9|18660.9|18779.24|18659.24|9
1640920480000|2021-12-31 03:14:40|18779.78|18659.78|18781.69|18661.69|18781.69|18661.69|18779.78|18659.78|8
1640920490000|2021-12-31 03:14:50|18781.62|18661.62|18779.55|18659.55|18781.62|18661.62|18779.55|18659.55|9
1640920500000|2021-12-31 03:15:00|18779.43|18659.43|18779.57|18659.57|18779.82|18659.82|18778.84|18658.84|10
1640920510000|2021-12-31 03:15:10|18780.01|18660.01|18780.06|18660.06|18780.16|18660.16|18779.24|18659.24|9
1640920520000|2021-12-31 03:15:20|18780.18|18660.18|18781.67|18661.67|18781.67|18661.67|18780.18|18660.18|9
1640920530000|2021-12-31 03:15:30|18781.73|18661.73|18782.88|18662.88|18783.68|18663.68|18781.73|18661.73|9
1640920540000|2021-12-31 03:15:40|18782.73|18662.73|18779.81|18659.81|18782.73|18662.73|18779.81|18659.81|9
1640920550000|2021-12-31 03:15:50|18779.21|18659.21|18778.77|18658.77|18779.87|18659.87|18778.6|18658.6|9
1640920560000|2021-12-31 03:16:00|18778.62|18658.62|18778.55|18658.55|18778.7|18658.7|18778.08|18658.08|9
1640920570000|2021-12-31 03:16:10|18779.2|18659.2|18778.78|18658.78|18779.46|18659.46|18778.35|18658.35|10
1640920580000|2021-12-31 03:16:20|18778.7|18658.7|18778.34|18658.34|18778.9|18658.9|18778.33|18658.33|10
1640920590000|2021-12-31 03:16:30|18778.18|18658.18|18778.85|18658.85|18778.85|18658.85|18777.87|18657.87|10
1640920600000|2021-12-31 03:16:40|18778.71|18658.71|18780.27|18660.27|18780.27|18660.27|18778.38|18658.38|10
1640920610000|2021-12-31 03:16:50|18780.47|18660.47|18782.61|18662.61|18782.61|18662.61|18780.46|18660.46|10
1640920620000|2021-12-31 03:17:00|18783.19|18663.19|18782.79|18662.79|18783.19|18663.19|18782.47|18662.47|10
1640920630000|2021-12-31 03:17:10|18782.8|18662.8|18782.5|18662.5|18782.93|18662.93|18782.25|18662.25|9
1640920640000|2021-12-31 03:17:20|18782.6|18662.6|18783.45|18663.45|18783.45|18663.45|18782.12|18662.12|10
1640920650000|2021-12-31 03:17:30|18783.89|18663.89|18785.42|18665.42|18785.42|18665.42|18783.89|18663.89|8
1640920660000|2021-12-31 03:17:40|18785.81|18665.81|18784.33|18664.33|18785.84|18665.84|18783.97|18663.97|10
1640920670000|2021-12-31 03:17:50|18784.72|18664.72|18785.48|18665.48|18785.48|18665.48|18784.63|18664.63|10
1640920680000|2021-12-31 03:18:00|18785.05|18665.05|18787.82|18667.82|18787.82|18667.82|18785.05|18665.05|9
1640920690000|2021-12-31 03:18:10|18788.94|18668.94|18790.54|18670.54|18790.54|18670.54|18788.94|18668.94|9
1640920700000|2021-12-31 03:18:20|18791.11|18671.11|18789.8|18669.8|18791.11|18671.11|18789.8|18669.8|8
1640920710000|2021-12-31 03:18:30|18789.93|18669.93|18790.33|18670.33|18790.49|18670.49|18789.25|18669.25|9
1640920720000|2021-12-31 03:18:40|18790.37|18670.37|18791.72|18671.72|18791.97|18671.97|18790.37|18670.37|8
1640920730000|2021-12-31 03:18:50|18792.31|18672.31|18795.54|18675.54|18795.75|18675.75|18792.31|18672.31|10
1640920740000|2021-12-31 03:19:00|18795.12|18675.12|18796.75|18676.75|18796.95|18676.95|18795.12|18675.12|9
1640920750000|2021-12-31 03:19:10|18796.21|18676.21|18795.08|18675.08|18796.34|18676.34|18795.08|18675.08|8
1640920760000|2021-12-31 03:19:20|18795.2|18675.2|18796.48|18676.48|18796.48|18676.48|18795.02|18675.02|10
1640920770000|2021-12-31 03:19:30|18797.65|18677.65|18801.91|18681.91|18801.91|18681.91|18797.65|18677.65|9
1640920780000|2021-12-31 03:19:40|18802.94|18682.94|18806.54|18686.54|18806.54|18686.54|18802.94|18682.94|9
1640920790000|2021-12-31 03:19:50|18806.95|18686.95|18807.2|18687.2|18807.28|18687.28|18806.63|18686.63|10
1640920800000|2021-12-31 03:20:00|18807.02|18687.02|18810.32|18690.32|18810.32|18690.32|18807.02|18687.02|10
1640920810000|2021-12-31 03:20:10|18810.94|18690.94|18812.97|18692.97|18812.97|18692.97|18810.94|18690.94|9
1640920820000|2021-12-31 03:20:20|18813.22|18693.22|18813.96|18693.96|18814.01|18694.01|18811.98|18691.98|9
1640920830000|2021-12-31 03:20:30|18814.08|18694.08|18814.88|18694.88|18815.21|18695.21|18814.08|18694.08|10
1640920840000|2021-12-31 03:20:40|18815.43|18695.43|18815.79|18695.79|18815.88|18695.88|18815.43|18695.43|8
1640920850000|2021-12-31 03:20:50|18815.84|18695.84|18819.61|18699.61|18819.96|18699.96|18815.84|18695.84|10
1640920860000|2021-12-31 03:21:00|18822.96|18702.96|18832.76|18712.76|18832.76|18712.76|18822.96|18702.96|10
1640920870000|2021-12-31 03:21:10|18833.01|18713.01|18837.31|18717.31|18837.31|18717.31|18833.01|18713.01|10
1640920880000|2021-12-31 03:21:20|18837.41|18717.41|18838.36|18718.36|18838.48|18718.48|18837.41|18717.41|10
1640920890000|2021-12-31 03:21:30|18838.38|18718.38|18840.14|18720.14|18840.21|18720.21|18838.26|18718.26|9
1640920900000|2021-12-31 03:21:40|18840.23|18720.23|18845.39|18725.39|18845.39|18725.39|18840.23|18720.23|10
1640920910000|2021-12-31 03:21:50|18847.57|18727.57|18848.64|18728.64|18848.64|18728.64|18847.45|18727.45|9
1640920920000|2021-12-31 03:22:00|18848.57|18728.57|18846.85|18726.85|18848.57|18728.57|18846.85|18726.85|9
1640920930000|2021-12-31 03:22:10|18847.15|18727.15|18847.27|18727.27|18847.54|18727.54|18846.85|18726.85|10
1640920940000|2021-12-31 03:22:20|18847.09|18727.09|18845.67|18725.67|18847.09|18727.09|18845.67|18725.67|9
1640920950000|2021-12-31 03:22:30|18845.5|18725.5|18846.33|18726.33|18846.41|18726.41|18845.32|18725.32|10
1640920960000|2021-12-31 03:22:40|18846.27|18726.27|18845.82|18725.82|18846.36|18726.36|18845.76|18725.76|10
1640920970000|2021-12-31 03:22:50|18845.77|18725.77|18847.87|18727.87|18848.17|18728.17|18845.77|18725.77|8
1640920980000|2021-12-31 03:23:00|18847.93|18727.93|18849.51|18729.51|18849.51|18729.51|18847.93|18727.93|10
1640920990000|2021-12-31 03:23:10|18849.48|18729.48|18850.37|18730.37|18850.46|18730.46|18849.41|18729.41|10
1640921000000|2021-12-31 03:23:20|18850.64|18730.64|18852.08|18732.08|18852.13|18732.13|18850.64|18730.64|10
1640921010000|2021-12-31 03:23:30|18851.83|18731.83|18853.49|18733.49|18853.49|18733.49|18851.83|18731.83|9
1640921020000|2021-12-31 03:23:40|18853.66|18733.66|18857.29|18737.29|18857.29|18737.29|18853.66|18733.66|10
1640921030000|2021-12-31 03:23:50|18857.36|18737.36|18858.52|18738.52|18858.75|18738.75|18857.29|18737.29|10
1640921040000|2021-12-31 03:24:00|18858.85|18738.85|18858.2|18738.2|18859.18|18739.18|18858.1|18738.1|9
1640921050000|2021-12-31 03:24:10|18857.72|18737.72|18856.63|18736.63|18857.72|18737.72|18856.63|18736.63|10
1640921060000|2021-12-31 03:24:20|18857.94|18737.94|18859.9|18739.9|18859.9|18739.9|18857.77|18737.77|9
1640921070000|2021-12-31 03:24:30|18859.92|18739.92|18860.15|18740.15|18860.89|18740.89|18859.92|18739.92|10
1640921080000|2021-12-31 03:24:40|18860.29|18740.29|18862.18|18742.18|18862.33|18742.33|18860.29|18740.29|10
1640921090000|2021-12-31 03:24:50|18862.08|18742.08|18862.39|18742.39|18862.39|18742.39|18861.79|18741.79|8
1640921100000|2021-12-31 03:25:00|18862.14|18742.14|18861.44|18741.44|18862.14|18742.14|18861.06|18741.06|9
1640921110000|2021-12-31 03:25:10|18861.42|18741.42|18860.93|18740.93|18861.42|18741.42|18860.84|18740.84|9
1640921120000|2021-12-31 03:25:20|18861.03|18741.03|18861.87|18741.87|18861.87|18741.87|18860.75|18740.75|10
1640921130000|2021-12-31 03:25:30|18861.9|18741.9|18861.82|18741.82|18861.95|18741.95|18861.47|18741.47|7
1640921140000|2021-12-31 03:25:40|18861.7|18741.7|18861.99|18741.99|18861.99|18741.99|18861.44|18741.44|7
1640921150000|2021-12-31 03:25:50|18862|18742|18861.24|18741.24|18862.54|18742.54|18861.24|18741.24|9
1640921160000|2021-12-31 03:26:00|18861.29|18741.29|18859.69|18739.69|18861.46|18741.46|18859.69|18739.69|10
1640921170000|2021-12-31 03:26:10|18859.6|18739.6|18858.28|18738.28|18859.6|18739.6|18858.11|18738.11|10
1640921180000|2021-12-31 03:26:20|18859.17|18739.17|18859.98|18739.98|18859.98|18739.98|18858.72|18738.72|10
1640921190000|2021-12-31 03:26:30|18860.04|18740.04|18860.24|18740.24|18860.68|18740.68|18859.94|18739.94|10
1640921200000|2021-12-31 03:26:40|18860.23|18740.23|18861.23|18741.23|18861.23|18741.23|18860.1|18740.1|10
1640921210000|2021-12-31 03:26:50|18861.45|18741.45|18862.86|18742.86|18862.86|18742.86|18861.18|18741.18|10
1640921220000|2021-12-31 03:27:00|18862.81|18742.81|18863.24|18743.24|18863.24|18743.24|18862.26|18742.26|10
1640921230000|2021-12-31 03:27:10|18863.49|18743.49|18864.46|18744.46|18864.51|18744.51|18863.49|18743.49|9
1640921240000|2021-12-31 03:27:20|18864.16|18744.16|18863.57|18743.57|18864.16|18744.16|18863.49|18743.49|7
1640921250000|2021-12-31 03:27:30|18863.73|18743.73|18866.4|18746.4|18866.4|18746.4|18863.73|18743.73|10
1640921260000|2021-12-31 03:27:40|18866.73|18746.73|18867.44|18747.44|18867.46|18747.46|18866.73|18746.73|7
1640921270000|2021-12-31 03:27:50|18867.47|18747.47|18867.08|18747.08|18867.48|18747.48|18866.69|18746.69|9
1640921280000|2021-12-31 03:28:00|18866.96|18746.96|18869.73|18749.73|18869.73|18749.73|18866.96|18746.96|9
1640921290000|2021-12-31 03:28:10|18869.74|18749.74|18869.87|18749.87|18870.99|18750.99|18869.74|18749.74|9
1640921300000|2021-12-31 03:28:20|18869.83|18749.83|18870.29|18750.29|18870.42|18750.42|18869.81|18749.81|10
1640921310000|2021-12-31 03:28:30|18870.37|18750.37|18873.69|18753.69|18873.69|18753.69|18870.22|18750.22|10
1640921320000|2021-12-31 03:28:40|18874.45|18754.45|18874.81|18754.81|18875.08|18755.08|18873.9|18753.9|10
1640921330000|2021-12-31 03:28:50|18875.9|18755.9|18877.57|18757.57|18877.62|18757.62|18875.9|18755.9|9
1640921340000|2021-12-31 03:29:00|18877.18|18757.18|18875.68|18755.68|18877.33|18757.33|18875.56|18755.56|10
1640921350000|2021-12-31 03:29:10|18875.38|18755.38|18875.84|18755.84|18876.2|18756.2|18875.38|18755.38|9
1640921360000|2021-12-31 03:29:20|18876.25|18756.25|18878.12|18758.12|18878.12|18758.12|18876.25|18756.25|9
1640921370000|2021-12-31 03:29:30|18878.78|18758.78|18878.56|18758.56|18878.94|18758.94|18878.11|18758.11|10
1640921380000|2021-12-31 03:29:40|18878.34|18758.34|18879.91|18759.91|18879.98|18759.98|18878.34|18758.34|10
1640921390000|2021-12-31 03:29:50|18880.05|18760.05|18880.34|18760.34|18880.76|18760.76|18880.05|18760.05|10
1640921400000|2021-12-31 03:30:00|18880.01|18760.01|18878.87|18758.87|18880.66|18760.66|18878.87|18758.87|9
1640921410000|2021-12-31 03:30:10|18878.61|18758.61|18877.41|18757.41|18878.73|18758.73|18877.41|18757.41|10
1640921420000|2021-12-31 03:30:20|18877.54|18757.54|18875.62|18755.62|18877.54|18757.54|18875.54|18755.54|9
1640921430000|2021-12-31 03:30:30|18875.31|18755.31|18875.16|18755.16|18875.36|18755.36|18875.05|18755.05|8
1640921440000|2021-12-31 03:30:40|18875.02|18755.02|18872.29|18752.29|18875.02|18755.02|18872.29|18752.29|10
1640921450000|2021-12-31 03:30:50|18872.05|18752.05|18872.03|18752.03|18872.38|18752.38|18872.03|18752.03|8
1640921460000|2021-12-31 03:31:00|18871.6|18751.6|18869.63|18749.63|18871.6|18751.6|18869.54|18749.54|10
1640921470000|2021-12-31 03:31:10|18870.09|18750.09|18866.48|18746.48|18870.09|18750.09|18866.48|18746.48|10
1640921480000|2021-12-31 03:31:20|18865.53|18745.53|18863.16|18743.16|18865.53|18745.53|18862.89|18742.89|10
1640921490000|2021-12-31 03:31:30|18862.63|18742.63|18862.77|18742.77|18862.84|18742.84|18861.83|18741.83|10
1640921500000|2021-12-31 03:31:40|18863.38|18743.38|18863.99|18743.99|18864.18|18744.18|18863.21|18743.21|10
1640921510000|2021-12-31 03:31:50|18863.86|18743.86|18864.98|18744.98|18865.53|18745.53|18863.86|18743.86|10
1640921520000|2021-12-31 03:32:00|18864.88|18744.88|18864.71|18744.71|18865.26|18745.26|18864.71|18744.71|9
1640921530000|2021-12-31 03:32:10|18865.36|18745.36|18866.4|18746.4|18866.4|18746.4|18865.32|18745.32|10
1640921540000|2021-12-31 03:32:20|18866.58|18746.58|18869.57|18749.57|18869.69|18749.69|18866.58|18746.58|10
1640921550000|2021-12-31 03:32:30|18869.93|18749.93|18873.44|18753.44|18873.58|18753.58|18869.93|18749.93|10
1640921560000|2021-12-31 03:32:40|18873.48|18753.48|18875.76|18755.76|18875.76|18755.76|18873.48|18753.48|10
1640921570000|2021-12-31 03:32:50|18875.99|18755.99|18876.26|18756.26|18876.86|18756.86|18875.7|18755.7|10
1640921580000|2021-12-31 03:33:00|18875.81|18755.81|18875.29|18755.29|18876.14|18756.14|18875.29|18755.29|10
1640921590000|2021-12-31 03:33:10|18875.52|18755.52|18877.51|18757.51|18877.51|18757.51|18875.28|18755.28|10
1640921600000|2021-12-31 03:33:20|18877.83|18757.83|18880.35|18760.35|18880.53|18760.53|18877.83|18757.83|10
1640921610000|2021-12-31 03:33:30|18880.44|18760.44|18880.21|18760.21|18881.65|18761.65|18879.43|18759.43|9
1640921620000|2021-12-31 03:33:40|18879.98|18759.98|18879.13|18759.13|18879.98|18759.98|18877.85|18757.85|7
1640921630000|2021-12-31 03:33:50|18879.5|18759.5|18879.39|18759.39|18879.5|18759.5|18878.9|18758.9|8
1640921640000|2021-12-31 03:34:00|18879.4|18759.4|18878.66|18758.66|18879.4|18759.4|18878.66|18758.66|10
1640921650000|2021-12-31 03:34:10|18878.51|18758.51|18873.64|18753.64|18878.51|18758.51|18873.64|18753.64|9
1640921660000|2021-12-31 03:34:20|18873.24|18753.24|18872.97|18752.97|18873.24|18753.24|18872.47|18752.47|10
1640921670000|2021-12-31 03:34:30|18874.18|18754.18|18876.11|18756.11|18876.56|18756.56|18874.18|18754.18|10
1640921680000|2021-12-31 03:34:40|18876.27|18756.27|18878.6|18758.6|18878.6|18758.6|18876.27|18756.27|10
1640921690000|2021-12-31 03:34:50|18878.11|18758.11|18881.06|18761.06|18881.06|18761.06|18878.11|18758.11|10
1640921700000|2021-12-31 03:35:00|18881.63|18761.63|18880.33|18760.33|18881.66|18761.66|18880.25|18760.25|10
1640921710000|2021-12-31 03:35:10|18881.43|18761.43|18881.58|18761.58|18881.97|18761.97|18881.38|18761.38|10
1640921720000|2021-12-31 03:35:20|18881.1|18761.1|18880.17|18760.17|18881.1|18761.1|18879.71|18759.71|10
1640921730000|2021-12-31 03:35:30|18880.52|18760.52|18882.07|18762.07|18882.07|18762.07|18880.52|18760.52|10
1640921740000|2021-12-31 03:35:40|18881.87|18761.87|18880.76|18760.76|18882.05|18762.05|18880.76|18760.76|10
1640921750000|2021-12-31 03:35:50|18880.85|18760.85|18879.2|18759.2|18880.85|18760.85|18878.48|18758.48|10
1640921760000|2021-12-31 03:36:00|18878.77|18758.77|18880.32|18760.32|18880.51|18760.51|18878.77|18758.77|8
1640921770000|2021-12-31 03:36:10|18880.27|18760.27|18881.41|18761.41|18881.47|18761.47|18880.27|18760.27|10
1640921780000|2021-12-31 03:36:20|18881.39|18761.39|18882.41|18762.41|18882.43|18762.43|18881.27|18761.27|10
1640921790000|2021-12-31 03:36:30|18882.5|18762.5|18882.26|18762.26|18883.36|18763.36|18882.26|18762.26|10
1640921800000|2021-12-31 03:36:40|18882.36|18762.36|18882.95|18762.95|18882.95|18762.95|18882.16|18762.16|9
1640921810000|2021-12-31 03:36:50|18883|18763|18882.92|18762.92|18883|18763|18882.53|18762.53|9
1640921820000|2021-12-31 03:37:00|18883.28|18763.28|18885.23|18765.23|18885.23|18765.23|18883.28|18763.28|9
1640921830000|2021-12-31 03:37:10|18885.3|18765.3|18888.17|18768.17|18888.24|18768.24|18885.3|18765.3|10
1640921840000|2021-12-31 03:37:20|18888.14|18768.14|18888.3|18768.3|18888.82|18768.82|18888.14|18768.14|9
1640921850000|2021-12-31 03:37:30|18888.39|18768.39|18888.09|18768.09|18888.4|18768.4|18888.05|18768.05|8
1640921860000|2021-12-31 03:37:40|18888.12|18768.12|18892.18|18772.18|18892.18|18772.18|18888.12|18768.12|10
1640921870000|2021-12-31 03:37:50|18892.08|18772.08|18893.01|18773.01|18893.01|18773.01|18892.04|18772.04|10
1640921880000|2021-12-31 03:38:00|18893.62|18773.62|18891.11|18771.11|18894.06|18774.06|18890.77|18770.77|9
1640921890000|2021-12-31 03:38:10|18891.52|18771.52|18894.41|18774.41|18894.41|18774.41|18891.31|18771.31|10
1640921900000|2021-12-31 03:38:20|18894.96|18774.96|18894.79|18774.79|18895.01|18775.01|18894.73|18774.73|9
1640921910000|2021-12-31 03:38:30|18895.44|18775.44|18895.62|18775.62|18895.62|18775.62|18894.3|18774.3|10
1640921920000|2021-12-31 03:38:40|18895.83|18775.83|18896.24|18776.24|18896.31|18776.31|18895.48|18775.48|10
1640921930000|2021-12-31 03:38:50|18896.17|18776.17|18893.95|18773.95|18896.17|18776.17|18893.89|18773.89|9
1640921940000|2021-12-31 03:39:00|18893.48|18773.48|18889.95|18769.95|18893.48|18773.48|18889.95|18769.95|10
1640921950000|2021-12-31 03:39:10|18889.91|18769.91|18891.27|18771.27|18891.27|18771.27|18889.74|18769.74|10
1640921960000|2021-12-31 03:39:20|18890.6|18770.6|18892.33|18772.33|18892.33|18772.33|18890.6|18770.6|10
1640921970000|2021-12-31 03:39:30|18892.1|18772.1|18891.94|18771.94|18892.19|18772.19|18891.19|18771.19|10
1640921980000|2021-12-31 03:39:40|18892.65|18772.65|18893.24|18773.24|18893.62|18773.62|18892.65|18772.65|9
1640921990000|2021-12-31 03:39:50|18892.79|18772.79|18892.29|18772.29|18892.79|18772.79|18892.29|18772.29|9
1640922000000|2021-12-31 03:40:00|18892.19|18772.19|18893.15|18773.15|18893.67|18773.67|18891.73|18771.73|10
1640922010000|2021-12-31 03:40:10|18893.13|18773.13|18893.19|18773.19|18893.92|18773.92|18893.13|18773.13|10
1640922020000|2021-12-31 03:40:20|18893.04|18773.04|18893.87|18773.87|18893.87|18773.87|18892.78|18772.78|10
1640922030000|2021-12-31 03:40:30|18894.12|18774.12|18895.04|18775.04|18895.04|18775.04|18894.12|18774.12|9
1640922040000|2021-12-31 03:40:40|18895.08|18775.08|18896.78|18776.78|18896.78|18776.78|18895.08|18775.08|10
1640922050000|2021-12-31 03:40:50|18896.98|18776.98|18901.24|18781.24|18901.24|18781.24|18896.98|18776.98|10
1640922060000|2021-12-31 03:41:00|18901.3|18781.3|18902.7|18782.7|18903.32|18783.32|18901.3|18781.3|10
1640922070000|2021-12-31 03:41:10|18902.57|18782.57|18904.39|18784.39|18904.39|18784.39|18901.88|18781.88|9
1640922080000|2021-12-31 03:41:20|18905.88|18785.88|18907.7|18787.7|18907.98|18787.98|18905.88|18785.88|10
1640922090000|2021-12-31 03:41:30|18908.68|18788.68|18908.72|18788.72|18908.95|18788.95|18908.01|18788.01|10
1640922100000|2021-12-31 03:41:40|18908.84|18788.84|18909.32|18789.32|18909.52|18789.52|18908.82|18788.82|10
1640922110000|2021-12-31 03:41:50|18908.75|18788.75|18909.08|18789.08|18909.31|18789.31|18908.65|18788.65|10
1640922120000|2021-12-31 03:42:00|18909.09|18789.09|18907.55|18787.55|18909.09|18789.09|18907.55|18787.55|10
1640922130000|2021-12-31 03:42:10|18908.35|18788.35|18908.29|18788.29|18909.45|18789.45|18908.29|18788.29|10
1640922140000|2021-12-31 03:42:20|18908.23|18788.23|18907.35|18787.35|18908.23|18788.23|18906.97|18786.97|10
1640922150000|2021-12-31 03:42:30|18907.27|18787.27|18908.66|18788.66|18908.66|18788.66|18907.12|18787.12|8
1640922160000|2021-12-31 03:42:40|18908.6|18788.6|18911.68|18791.68|18911.85|18791.85|18908.6|18788.6|9
1640922170000|2021-12-31 03:42:50|18912.32|18792.32|18914.47|18794.47|18914.66|18794.66|18912.32|18792.32|10
1640922180000|2021-12-31 03:43:00|18915.69|18795.69|18915.35|18795.35|18915.94|18795.94|18915.35|18795.35|8
1640922190000|2021-12-31 03:43:10|18914.6|18794.6|18911.78|18791.78|18914.6|18794.6|18911.78|18791.78|10
1640922200000|2021-12-31 03:43:20|18911.81|18791.81|18916.3|18796.3|18916.3|18796.3|18911.7|18791.7|10
1640922210000|2021-12-31 03:43:30|18916.81|18796.81|18922.19|18802.19|18922.19|18802.19|18916.81|18796.81|10
1640922220000|2021-12-31 03:43:40|18921.74|18801.74|18928.6|18808.6|18928.6|18808.6|18921.74|18801.74|10
1640922230000|2021-12-31 03:43:50|18928.28|18808.28|18927.63|18807.63|18929.12|18809.12|18927.63|18807.63|10
1640922240000|2021-12-31 03:44:00|18928.05|18808.05|18928.12|18808.12|18928.12|18808.12|18927.05|18807.05|10
1640922250000|2021-12-31 03:44:10|18927.41|18807.41|18926.74|18806.74|18927.41|18807.41|18925.5|18805.5|10
1640922260000|2021-12-31 03:44:20|18927.08|18807.08|18926.81|18806.81|18927.08|18807.08|18925.84|18805.84|10
1640922270000|2021-12-31 03:44:30|18927.08|18807.08|18925.74|18805.74|18927.53|18807.53|18925.74|18805.74|9
1640922280000|2021-12-31 03:44:40|18925.95|18805.95|18925.92|18805.92|18925.95|18805.95|18924.58|18804.58|9
1640922290000|2021-12-31 03:44:50|18925.33|18805.33|18928.11|18808.11|18928.11|18808.11|18924.52|18804.52|10
1640922300000|2021-12-31 03:45:00|18928.17|18808.17|18932.83|18812.83|18933.36|18813.36|18928.17|18808.17|9
1640922310000|2021-12-31 03:45:10|18933.51|18813.51|18927.94|18807.94|18933.51|18813.51|18927.94|18807.94|10
1640922320000|2021-12-31 03:45:20|18927.36|18807.36|18924.41|18804.41|18927.36|18807.36|18924.41|18804.41|10
1640922330000|2021-12-31 03:45:30|18924.06|18804.06|18923.39|18803.39|18924.06|18804.06|18923.24|18803.24|10
1640922340000|2021-12-31 03:45:40|18922.42|18802.42|18923.38|18803.38|18923.38|18803.38|18922.42|18802.42|9
1640922350000|2021-12-31 03:45:50|18923.35|18803.35|18922.32|18802.32|18923.35|18803.35|18922.12|18802.12|10
1640922360000|2021-12-31 03:46:00|18922.71|18802.71|18921.81|18801.81|18923.25|18803.25|18921.81|18801.81|10
1640922370000|2021-12-31 03:46:10|18922.17|18802.17|18921.39|18801.39|18922.64|18802.64|18921.39|18801.39|10
1640922380000|2021-12-31 03:46:20|18921.42|18801.42|18921|18801|18921.46|18801.46|18920.89|18800.89|9
1640922390000|2021-12-31 03:46:30|18921.13|18801.13|18921.83|18801.83|18921.89|18801.89|18921.13|18801.13|9
1640922400000|2021-12-31 03:46:40|18921.68|18801.68|18919.89|18799.89|18921.68|18801.68|18919.86|18799.86|9
1640922410000|2021-12-31 03:46:50|18919.88|18799.88|18917.99|18797.99|18919.88|18799.88|18917.74|18797.74|10
1640922420000|2021-12-31 03:47:00|18918.34|18798.34|18918.8|18798.8|18918.99|18798.99|18917.75|18797.75|8
1640922430000|2021-12-31 03:47:10|18918.2|18798.2|18918.18|18798.18|18918.72|18798.72|18918.01|18798.01|10
1640922440000|2021-12-31 03:47:20|18917.69|18797.69|18916.25|18796.25|18917.69|18797.69|18916.25|18796.25|10
1640922450000|2021-12-31 03:47:30|18916.21|18796.21|18915.73|18795.73|18916.21|18796.21|18915.64|18795.64|10
1640922460000|2021-12-31 03:47:40|18915.83|18795.83|18913.48|18793.48|18916|18796|18913.48|18793.48|9
1640922470000|2021-12-31 03:47:50|18913.67|18793.67|18913.71|18793.71|18913.71|18793.71|18912.81|18792.81|9
1640922480000|2021-12-31 03:48:00|18913.89|18793.89|18917.24|18797.24|18917.24|18797.24|18913.89|18793.89|9
1640922490000|2021-12-31 03:48:10|18917.61|18797.61|18917.34|18797.34|18917.76|18797.76|18917.34|18797.34|7
1640922500000|2021-12-31 03:48:20|18917.23|18797.23|18916.26|18796.26|18917.23|18797.23|18916.26|18796.26|10
1640922510000|2021-12-31 03:48:30|18916.13|18796.13|18913.66|18793.66|18916.13|18796.13|18913.54|18793.54|10
1640922520000|2021-12-31 03:48:40|18913.75|18793.75|18911.72|18791.72|18913.75|18793.75|18911.72|18791.72|10
1640922530000|2021-12-31 03:48:50|18912|18792|18913.19|18793.19|18913.19|18793.19|18911.93|18791.93|10
1640922540000|2021-12-31 03:49:00|18913.43|18793.43|18916.87|18796.87|18916.87|18796.87|18913.43|18793.43|10
1640922550000|2021-12-31 03:49:10|18917.22|18797.22|18920.78|18800.78|18920.78|18800.78|18917.22|18797.22|9
1640922560000|2021-12-31 03:49:20|18920.5|18800.5|18919.36|18799.36|18920.72|18800.72|18918.46|18798.46|10
1640922570000|2021-12-31 03:49:30|18919.51|18799.51|18919.52|18799.52|18919.86|18799.86|18919.35|18799.35|8
1640922580000|2021-12-31 03:49:40|18919.67|18799.67|18917.56|18797.56|18919.67|18799.67|18917.53|18797.53|10
1640922590000|2021-12-31 03:49:50|18917.53|18797.53|18917.52|18797.52|18917.65|18797.65|18917.43|18797.43|10
1640922600000|2021-12-31 03:50:00|18917.16|18797.16|18917.8|18797.8|18917.8|18797.8|18916.87|18796.87|10
1640922610000|2021-12-31 03:50:10|18918.17|18798.17|18917.98|18797.98|18918.55|18798.55|18917.65|18797.65|9
1640922620000|2021-12-31 03:50:20|18917.78|18797.78|18916.11|18796.11|18917.78|18797.78|18916.1|18796.1|10
1640922630000|2021-12-31 03:50:30|18915.75|18795.75|18916.32|18796.32|18916.56|18796.56|18915.75|18795.75|9
1640922640000|2021-12-31 03:50:40|18916.24|18796.24|18915.55|18795.55|18916.34|18796.34|18915.44|18795.44|10
1640922650000|2021-12-31 03:50:50|18915.5|18795.5|18915.38|18795.38|18915.62|18795.62|18914.9|18794.9|9
1640922660000|2021-12-31 03:51:00|18915.59|18795.59|18917.47|18797.47|18917.47|18797.47|18915.59|18795.59|10
1640922670000|2021-12-31 03:51:10|18918.31|18798.31|18918.52|18798.52|18918.54|18798.54|18917.7|18797.7|10
1640922680000|2021-12-31 03:51:20|18918.53|18798.53|18920.17|18800.17|18920.17|18800.17|18917.95|18797.95|10
1640922690000|2021-12-31 03:51:30|18920.71|18800.71|18921.04|18801.04|18921.16|18801.16|18920.71|18800.71|8
1640922700000|2021-12-31 03:51:40|18921.21|18801.21|18921.32|18801.32|18921.45|18801.45|18920.69|18800.69|9
1640922710000|2021-12-31 03:51:50|18921.15|18801.15|18920.5|18800.5|18921.58|18801.58|18920.5|18800.5|10
1640922720000|2021-12-31 03:52:00|18920.47|18800.47|18921.26|18801.26|18921.8|18801.8|18920.47|18800.47|10
1640922730000|2021-12-31 03:52:10|18921.88|18801.88|18921.62|18801.62|18921.88|18801.88|18921.38|18801.38|9
1640922740000|2021-12-31 03:52:20|18921.68|18801.68|18921.94|18801.94|18922.61|18802.61|18921.68|18801.68|9
1640922750000|2021-12-31 03:52:30|18922.13|18802.13|18915.2|18795.2|18922.15|18802.15|18915.18|18795.18|10
1640922760000|2021-12-31 03:52:40|18915.35|18795.35|18912.67|18792.67|18915.86|18795.86|18912.67|18792.67|9
1640922770000|2021-12-31 03:52:50|18912.76|18792.76|18911.67|18791.67|18912.76|18792.76|18911.67|18791.67|10
1640922780000|2021-12-31 03:53:00|18911.59|18791.59|18910.66|18790.66|18911.59|18791.59|18910.66|18790.66|8
1640922790000|2021-12-31 03:53:10|18911.01|18791.01|18912.95|18792.95|18912.95|18792.95|18911.01|18791.01|9
1640922800000|2021-12-31 03:53:20|18913.15|18793.15|18913.19|18793.19|18913.42|18793.42|18913.15|18793.15|10
1640922810000|2021-12-31 03:53:30|18912.99|18792.99|18911.08|18791.08|18912.99|18792.99|18911.02|18791.02|10
1640922820000|2021-12-31 03:53:40|18911.01|18791.01|18911.26|18791.26|18911.26|18791.26|18910.66|18790.66|10
1640922830000|2021-12-31 03:53:50|18911.01|18791.01|18911.36|18791.36|18911.56|18791.56|18910.94|18790.94|7
1640922840000|2021-12-31 03:54:00|18911.48|18791.48|18913.67|18793.67|18913.67|18793.67|18911.48|18791.48|8
1640922850000|2021-12-31 03:54:10|18913.68|18793.68|18916.89|18796.89|18916.89|18796.89|18913.41|18793.41|10
1640922860000|2021-12-31 03:54:20|18917.31|18797.31|18920.7|18800.7|18920.7|18800.7|18917.31|18797.31|10
1640922870000|2021-12-31 03:54:30|18920.73|18800.73|18922.6|18802.6|18922.6|18802.6|18920.38|18800.38|9
1640922880000|2021-12-31 03:54:40|18922.78|18802.78|18925.12|18805.12|18925.49|18805.49|18922.66|18802.66|9
1640922890000|2021-12-31 03:54:50|18924.9|18804.9|18922.94|18802.94|18924.9|18804.9|18922.85|18802.85|9
1640922900000|2021-12-31 03:55:00|18923.03|18803.03|18923.93|18803.93|18924.38|18804.38|18923.02|18803.02|10
1640922910000|2021-12-31 03:55:10|18923.91|18803.91|18924.48|18804.48|18924.56|18804.56|18923.91|18803.91|10
1640922920000|2021-12-31 03:55:20|18924.43|18804.43|18924.02|18804.02|18924.43|18804.43|18923.76|18803.76|10
1640922930000|2021-12-31 03:55:30|18923.92|18803.92|18923.79|18803.79|18924.26|18804.26|18923.63|18803.63|10
1640922940000|2021-12-31 03:55:40|18923.9|18803.9|18921.37|18801.37|18923.9|18803.9|18921.32|18801.32|10
1640922950000|2021-12-31 03:55:50|18921.29|18801.29|18919.61|18799.61|18921.29|18801.29|18919.61|18799.61|10
1640922960000|2021-12-31 03:56:00|18919.31|18799.31|18920.69|18800.69|18920.69|18800.69|18919.31|18799.31|10
1640922970000|2021-12-31 03:56:10|18920.91|18800.91|18921.73|18801.73|18921.97|18801.97|18920.7|18800.7|10
1640922980000|2021-12-31 03:56:20|18921.79|18801.79|18921.94|18801.94|18922.54|18802.54|18921.68|18801.68|9
1640922990000|2021-12-31 03:56:30|18922.06|18802.06|18921.91|18801.91|18922.2|18802.2|18921.82|18801.82|10
1640923000000|2021-12-31 03:56:40|18921.95|18801.95|18922.3|18802.3|18922.67|18802.67|18921.95|18801.95|7
1640923010000|2021-12-31 03:56:50|18922.22|18802.22|18922.17|18802.17|18922.56|18802.56|18922.14|18802.14|10
1640923020000|2021-12-31 03:57:00|18922.49|18802.49|18922.58|18802.58|18922.58|18802.58|18921.94|18801.94|10
1640923030000|2021-12-31 03:57:10|18922.66|18802.66|18921.12|18801.12|18922.66|18802.66|18920.84|18800.84|10
1640923040000|2021-12-31 03:57:20|18920.73|18800.73|18918.66|18798.66|18920.73|18800.73|18918.66|18798.66|9
1640923050000|2021-12-31 03:57:30|18918.53|18798.53|18919.28|18799.28|18919.28|18799.28|18918.53|18798.53|10
1640923060000|2021-12-31 03:57:40|18919.04|18799.04|18918.39|18798.39|18919.11|18799.11|18918.33|18798.33|10
1640923070000|2021-12-31 03:57:50|18918.31|18798.31|18918.24|18798.24|18918.31|18798.31|18917.94|18797.94|6
1640923080000|2021-12-31 03:58:00|18918.2|18798.2|18912.1|18792.1|18918.2|18798.2|18912.1|18792.1|10
1640923090000|2021-12-31 03:58:10|18911.54|18791.54|18910.97|18790.97|18912.07|18792.07|18909.66|18789.66|10
1640923100000|2021-12-31 03:58:20|18910.72|18790.72|18911.55|18791.55|18911.55|18791.55|18910.4|18790.4|10
1640923110000|2021-12-31 03:58:30|18911.18|18791.18|18911.24|18791.24|18911.48|18791.48|18911.02|18791.02|9
1640923120000|2021-12-31 03:58:40|18911.14|18791.14|18911.98|18791.98|18912.01|18792.01|18911.14|18791.14|10
1640923130000|2021-12-31 03:58:50|18912.32|18792.32|18912.76|18792.76|18912.76|18792.76|18912.24|18792.24|6
1640923140000|2021-12-31 03:59:00|18912.95|18792.95|18911.73|18791.73|18912.95|18792.95|18911.3|18791.3|9
1640923150000|2021-12-31 03:59:10|18911.9|18791.9|18912.34|18792.34|18912.34|18792.34|18911.75|18791.75|8
1640923160000|2021-12-31 03:59:20|18912.43|18792.43|18911.87|18791.87|18912.66|18792.66|18911.59|18791.59|9
1640923170000|2021-12-31 03:59:30|18912.02|18792.02|18911.31|18791.31|18912.27|18792.27|18911.31|18791.31|9
1640923180000|2021-12-31 03:59:40|18911.57|18791.57|18907.24|18787.24|18911.57|18791.57|18907.24|18787.24|10
1640923190000|2021-12-31 03:59:50|18906.99|18786.99|18906.11|18786.11|18906.99|18786.99|18906.07|18786.07|7
1640923200000|2021-12-31 04:00:00|18906.29|18786.29|18907.45|18787.45|18907.61|18787.61|18906.29|18786.29|10
1640923210000|2021-12-31 04:00:10|18907.56|18787.56|18902.84|18782.84|18908|18788|18902.84|18782.84|10
1640923220000|2021-12-31 04:00:20|18902.68|18782.68|18902.44|18782.44|18902.68|18782.68|18900.87|18780.87|10
1640923230000|2021-12-31 04:00:30|18902.39|18782.39|18910.13|18790.13|18910.13|18790.13|18902.38|18782.38|10
1640923240000|2021-12-31 04:00:40|18909.99|18789.99|18913.2|18793.2|18913.24|18793.24|18909.99|18789.99|10
1640923250000|2021-12-31 04:00:50|18912.99|18792.99|18915.55|18795.55|18915.55|18795.55|18912.99|18792.99|10
1640923260000|2021-12-31 04:01:00|18915.43|18795.43|18915.72|18795.72|18915.8|18795.8|18914.99|18794.99|9
1640923270000|2021-12-31 04:01:10|18915.45|18795.45|18917|18797|18917.33|18797.33|18915.45|18795.45|10
1640923280000|2021-12-31 04:01:20|18916.87|18796.87|18913.28|18793.28|18916.9|18796.9|18913.28|18793.28|10
1640923290000|2021-12-31 04:01:30|18913.51|18793.51|18909.93|18789.93|18913.51|18793.51|18909.93|18789.93|10
1640923300000|2021-12-31 04:01:40|18909.87|18789.87|18909.12|18789.12|18909.95|18789.95|18909.12|18789.12|10
1640923310000|2021-12-31 04:01:50|18909.32|18789.32|18908.58|18788.58|18909.36|18789.36|18908.31|18788.31|10
1640923320000|2021-12-31 04:02:00|18908.7|18788.7|18908.74|18788.74|18909.23|18789.23|18908.62|18788.62|8
1640923330000|2021-12-31 04:02:10|18908.54|18788.54|18909.34|18789.34|18909.55|18789.55|18908.54|18788.54|10
1640923340000|2021-12-31 04:02:20|18909.38|18789.38|18908.43|18788.43|18909.57|18789.57|18908.43|18788.43|10
1640923350000|2021-12-31 04:02:30|18908.75|18788.75|18908.51|18788.51|18908.77|18788.77|18908.09|18788.09|10
1640923360000|2021-12-31 04:02:40|18908.56|18788.56|18911.19|18791.19|18911.2|18791.2|18908.56|18788.56|10
1640923370000|2021-12-31 04:02:50|18911.14|18791.14|18911.16|18791.16|18912.65|18792.65|18911.14|18791.14|10
1640923380000|2021-12-31 04:03:00|18910.55|18790.55|18911.73|18791.73|18911.73|18791.73|18910.55|18790.55|10
1640923390000|2021-12-31 04:03:10|18911.99|18791.99|18913.39|18793.39|18913.39|18793.39|18911.99|18791.99|7
1640923400000|2021-12-31 04:03:20|18913.09|18793.09|18912.5|18792.5|18913.64|18793.64|18912.5|18792.5|10
1640923410000|2021-12-31 04:03:30|18911.9|18791.9|18911.76|18791.76|18912.14|18792.14|18911.73|18791.73|10
1640923420000|2021-12-31 04:03:40|18911.96|18791.96|18911.3|18791.3|18912.14|18792.14|18911.3|18791.3|9
1640923430000|2021-12-31 04:03:50|18910.99|18790.99|18911.84|18791.84|18911.84|18791.84|18910.99|18790.99|10
1640923440000|2021-12-31 04:04:00|18911.77|18791.77|18912.66|18792.66|18912.76|18792.76|18911.56|18791.56|10
1640923450000|2021-12-31 04:04:10|18912.79|18792.79|18913.2|18793.2|18913.2|18793.2|18912.7|18792.7|10
1640923460000|2021-12-31 04:04:20|18913.22|18793.22|18912.68|18792.68|18913.22|18793.22|18912.46|18792.46|10
1640923470000|2021-12-31 04:04:30|18912.85|18792.85|18914.88|18794.88|18915.03|18795.03|18912.73|18792.73|10
1640923480000|2021-12-31 04:04:40|18914.93|18794.93|18911.27|18791.27|18914.99|18794.99|18911.27|18791.27|10
1640923490000|2021-12-31 04:04:50|18911.12|18791.12|18913.53|18793.53|18913.53|18793.53|18909.37|18789.37|10
1640923500000|2021-12-31 04:05:00|18913.34|18793.34|18916.81|18796.81|18916.81|18796.81|18913.34|18793.34|10
1640923510000|2021-12-31 04:05:10|18916.74|18796.74|18920.9|18800.9|18920.9|18800.9|18916.74|18796.74|10
1640923520000|2021-12-31 04:05:20|18921.51|18801.51|18924.87|18804.87|18924.87|18804.87|18921.44|18801.44|9
1640923530000|2021-12-31 04:05:30|18923.93|18803.93|18926.58|18806.58|18926.58|18806.58|18922.83|18802.83|10
1640923540000|2021-12-31 04:05:40|18926.7|18806.7|18934.53|18814.53|18934.53|18814.53|18926.7|18806.7|10
1640923550000|2021-12-31 04:05:50|18935.52|18815.52|18939.18|18819.18|18939.63|18819.63|18935.52|18815.52|10
1640923560000|2021-12-31 04:06:00|18939.93|18819.93|18938.35|18818.35|18940.16|18820.16|18938.35|18818.35|9
1640923570000|2021-12-31 04:06:10|18938.11|18818.11|18939.92|18819.92|18939.92|18819.92|18937.75|18817.75|9
1640923580000|2021-12-31 04:06:20|18940.35|18820.35|18942.11|18822.11|18942.11|18822.11|18940.35|18820.35|10
1640923590000|2021-12-31 04:06:30|18941.9|18821.9|18943.47|18823.47|18944.3|18824.3|18941.9|18821.9|10
1640923600000|2021-12-31 04:06:40|18945.07|18825.07|18944.84|18824.84|18945.42|18825.42|18944.27|18824.27|10
1640923610000|2021-12-31 04:06:50|18944.75|18824.75|18944.25|18824.25|18944.75|18824.75|18943.99|18823.99|9
1640923620000|2021-12-31 04:07:00|18944.17|18824.17|18944.51|18824.51|18945.01|18825.01|18944.17|18824.17|10
1640923630000|2021-12-31 04:07:10|18944.36|18824.36|18944.97|18824.97|18945.05|18825.05|18944.24|18824.24|10
1640923640000|2021-12-31 04:07:20|18945.08|18825.08|18943.56|18823.56|18945.08|18825.08|18943.56|18823.56|9
1640923650000|2021-12-31 04:07:30|18943.3|18823.3|18942.16|18822.16|18943.3|18823.3|18941.91|18821.91|10
1640923660000|2021-12-31 04:07:40|18942.23|18822.23|18939.9|18819.9|18942.46|18822.46|18939.9|18819.9|10
1640923670000|2021-12-31 04:07:50|18939.64|18819.64|18935.26|18815.26|18939.64|18819.64|18935.26|18815.26|10
1640923680000|2021-12-31 04:08:00|18935.5|18815.5|18934.09|18814.09|18935.5|18815.5|18933.85|18813.85|10
1640923690000|2021-12-31 04:08:10|18934.12|18814.12|18937.91|18817.91|18938.43|18818.43|18934.12|18814.12|10
1640923700000|2021-12-31 04:08:20|18937.94|18817.94|18939.13|18819.13|18939.34|18819.34|18937.58|18817.58|10
1640923710000|2021-12-31 04:08:30|18939.51|18819.51|18940.01|18820.01|18940.12|18820.12|18939.48|18819.48|9
1640923720000|2021-12-31 04:08:40|18940.05|18820.05|18941.07|18821.07|18941.07|18821.07|18940.05|18820.05|10
1640923730000|2021-12-31 04:08:50|18941.29|18821.29|18942.22|18822.22|18942.48|18822.48|18941.29|18821.29|10
1640923740000|2021-12-31 04:09:00|18942.42|18822.42|18943.71|18823.71|18943.83|18823.83|18942.42|18822.42|8
1640923750000|2021-12-31 04:09:10|18943.63|18823.63|18944.96|18824.96|18944.96|18824.96|18943.03|18823.03|10
1640923760000|2021-12-31 04:09:20|18944.35|18824.35|18943.85|18823.85|18945.08|18825.08|18943.85|18823.85|10
1640923770000|2021-12-31 04:09:30|18944.18|18824.18|18944.03|18824.03|18944.3|18824.3|18943.6|18823.6|10
1640923780000|2021-12-31 04:09:40|18943.56|18823.56|18939.91|18819.91|18943.56|18823.56|18939.91|18819.91|10
1640923790000|2021-12-31 04:09:50|18940.31|18820.31|18939.76|18819.76|18940.31|18820.31|18939.71|18819.71|9
1640923800000|2021-12-31 04:10:00|18939.93|18819.93|18938.51|18818.51|18939.93|18819.93|18938.2|18818.2|9
1640923810000|2021-12-31 04:10:10|18938.24|18818.24|18937.23|18817.23|18938.45|18818.45|18937.23|18817.23|9
1640923820000|2021-12-31 04:10:20|18937.1|18817.1|18937.16|18817.16|18937.16|18817.16|18936.45|18816.45|10
1640923830000|2021-12-31 04:10:30|18937.48|18817.48|18938.73|18818.73|18938.73|18818.73|18937.32|18817.32|8
1640923840000|2021-12-31 04:10:40|18938.87|18818.87|18938.24|18818.24|18938.87|18818.87|18938.24|18818.24|9
1640923850000|2021-12-31 04:10:50|18938.16|18818.16|18938.11|18818.11|18938.59|18818.59|18937.89|18817.89|8
1640923860000|2021-12-31 04:11:00|18938.12|18818.12|18936.34|18816.34|18938.12|18818.12|18936.34|18816.34|10
1640923870000|2021-12-31 04:11:10|18936.18|18816.18|18932.57|18812.57|18936.18|18816.18|18932.57|18812.57|10
1640923880000|2021-12-31 04:11:20|18932.51|18812.51|18933.21|18813.21|18933.42|18813.42|18932.37|18812.37|10
1640923890000|2021-12-31 04:11:30|18933.04|18813.04|18928.73|18808.73|18933.04|18813.04|18928.73|18808.73|10
1640923900000|2021-12-31 04:11:40|18928.71|18808.71|18928.17|18808.17|18928.71|18808.71|18926.83|18806.83|10
1640923910000|2021-12-31 04:11:50|18928.04|18808.04|18927.91|18807.91|18928.12|18808.12|18927.59|18807.59|9
1640923920000|2021-12-31 04:12:00|18927.95|18807.95|18928.32|18808.32|18929.26|18809.26|18927.95|18807.95|9
1640923930000|2021-12-31 04:12:10|18927.96|18807.96|18922.38|18802.38|18927.96|18807.96|18922.38|18802.38|9
1640923940000|2021-12-31 04:12:20|18921.99|18801.99|18917.91|18797.91|18921.99|18801.99|18917.91|18797.91|10
1640923950000|2021-12-31 04:12:30|18916.96|18796.96|18917.02|18797.02|18917.16|18797.16|18916.52|18796.52|9
1640923960000|2021-12-31 04:12:40|18917.05|18797.05|18915.81|18795.81|18917.05|18797.05|18915.81|18795.81|10
1640923970000|2021-12-31 04:12:50|18915.51|18795.51|18912.91|18792.91|18915.51|18795.51|18912.88|18792.88|9
1640923980000|2021-12-31 04:13:00|18912.83|18792.83|18910.25|18790.25|18912.83|18792.83|18910.25|18790.25|9
1640923990000|2021-12-31 04:13:10|18910.51|18790.51|18909.95|18789.95|18910.51|18790.51|18909.95|18789.95|9
1640924000000|2021-12-31 04:13:20|18910.04|18790.04|18909.68|18789.68|18910.48|18790.48|18909|18789|10
1640924010000|2021-12-31 04:13:30|18909.96|18789.96|18912.6|18792.6|18912.6|18792.6|18909.96|18789.96|10
1640924020000|2021-12-31 04:13:40|18913.01|18793.01|18915.22|18795.22|18915.22|18795.22|18913.01|18793.01|9
1640924030000|2021-12-31 04:13:50|18915.06|18795.06|18914.23|18794.23|18915.06|18795.06|18913.89|18793.89|9
1640924040000|2021-12-31 04:14:00|18914.05|18794.05|18911.75|18791.75|18914.05|18794.05|18911.75|18791.75|10
1640924050000|2021-12-31 04:14:10|18911.59|18791.59|18912.94|18792.94|18912.94|18792.94|18911.59|18791.59|10
1640924060000|2021-12-31 04:14:20|18912.62|18792.62|18913.66|18793.66|18913.66|18793.66|18912.36|18792.36|10
1640924070000|2021-12-31 04:14:30|18913.61|18793.61|18913.72|18793.72|18913.72|18793.72|18913.12|18793.12|9
1640924080000|2021-12-31 04:14:40|18913.3|18793.3|18914.57|18794.57|18914.57|18794.57|18913.3|18793.3|10
1640924090000|2021-12-31 04:14:50|18915.12|18795.12|18915.48|18795.48|18915.69|18795.69|18914.88|18794.88|10
1640924100000|2021-12-31 04:15:00|18915.79|18795.79|18915.62|18795.62|18915.93|18795.93|18915.57|18795.57|9
1640924110000|2021-12-31 04:15:10|18915.57|18795.57|18913.79|18793.79|18915.57|18795.57|18913.79|18793.79|10
1640924120000|2021-12-31 04:15:20|18913.35|18793.35|18913.87|18793.87|18914.27|18794.27|18913.35|18793.35|10
1640924130000|2021-12-31 04:15:30|18913.52|18793.52|18914.36|18794.36|18914.46|18794.46|18913.52|18793.52|10
1640924140000|2021-12-31 04:15:40|18914.35|18794.35|18913.77|18793.77|18914.5|18794.5|18913.77|18793.77|9
1640924150000|2021-12-31 04:15:50|18913.61|18793.61|18913.86|18793.86|18914.39|18794.39|18913.61|18793.61|9
1640924160000|2021-12-31 04:16:00|18913.96|18793.96|18915.75|18795.75|18916.01|18796.01|18913.88|18793.88|10
1640924170000|2021-12-31 04:16:10|18916.8|18796.8|18920.1|18800.1|18920.21|18800.21|18916.8|18796.8|10
1640924180000|2021-12-31 04:16:20|18920.15|18800.15|18920.99|18800.99|18920.99|18800.99|18920.15|18800.15|10
1640924190000|2021-12-31 04:16:30|18921.12|18801.12|18922.27|18802.27|18922.41|18802.41|18921.12|18801.12|10
1640924200000|2021-12-31 04:16:40|18922.13|18802.13|18922.66|18802.66|18922.66|18802.66|18921.5|18801.5|9
1640924210000|2021-12-31 04:16:50|18922.62|18802.62|18924.38|18804.38|18924.38|18804.38|18922.62|18802.62|9
1640924220000|2021-12-31 04:17:00|18924.15|18804.15|18922.8|18802.8|18924.22|18804.22|18922.8|18802.8|10
1640924230000|2021-12-31 04:17:10|18922.89|18802.89|18922.76|18802.76|18923.09|18803.09|18922.59|18802.59|8
1640924240000|2021-12-31 04:17:20|18922.47|18802.47|18925.79|18805.79|18925.79|18805.79|18922.47|18802.47|10
1640924250000|2021-12-31 04:17:30|18925.72|18805.72|18925.39|18805.39|18925.72|18805.72|18925.12|18805.12|8
1640924260000|2021-12-31 04:17:40|18925.47|18805.47|18926.41|18806.41|18926.77|18806.77|18925.21|18805.21|8
1640924270000|2021-12-31 04:17:50|18926.18|18806.18|18923.27|18803.27|18926.25|18806.25|18923.27|18803.27|9
1640924280000|2021-12-31 04:18:00|18923.31|18803.31|18920.55|18800.55|18923.31|18803.31|18920.55|18800.55|10
1640924290000|2021-12-31 04:18:10|18920.27|18800.27|18920.26|18800.26|18920.49|18800.49|18919.93|18799.93|9
1640924300000|2021-12-31 04:18:20|18920.29|18800.29|18919.81|18799.81|18920.34|18800.34|18919.81|18799.81|7
1640924310000|2021-12-31 04:18:30|18919.97|18799.97|18920.12|18800.12|18920.12|18800.12|18919.79|18799.79|7
1640924320000|2021-12-31 04:18:40|18919.26|18799.26|18918.96|18798.96|18919.39|18799.39|18918.96|18798.96|8
1640924330000|2021-12-31 04:18:50|18918.91|18798.91|18918.25|18798.25|18919.25|18799.25|18918.25|18798.25|8
1640924340000|2021-12-31 04:19:00|18918.31|18798.31|18918.7|18798.7|18918.7|18798.7|18917.57|18797.57|9
1640924350000|2021-12-31 04:19:10|18918.83|18798.83|18921.06|18801.06|18921.06|18801.06|18918.83|18798.83|10
1640924360000|2021-12-31 04:19:20|18921.29|18801.29|18921.75|18801.75|18922.27|18802.27|18921.29|18801.29|10
1640924370000|2021-12-31 04:19:30|18921.87|18801.87|18925.78|18805.78|18925.78|18805.78|18921.81|18801.81|10
1640924380000|2021-12-31 04:19:40|18926.63|18806.63|18927.3|18807.3|18927.56|18807.56|18926.63|18806.63|10
1640924390000|2021-12-31 04:19:50|18927.26|18807.26|18931.4|18811.4|18931.4|18811.4|18927.26|18807.26|10
1640924400000|2021-12-31 04:20:00|18931.36|18811.36|18933.87|18813.87|18933.99|18813.99|18931.25|18811.25|10
1640924410000|2021-12-31 04:20:10|18933.54|18813.54|18933.39|18813.39|18933.54|18813.54|18932.53|18812.53|10
1640924420000|2021-12-31 04:20:20|18933.44|18813.44|18934.73|18814.73|18935.03|18815.03|18933.44|18813.44|10
1640924430000|2021-12-31 04:20:30|18934.68|18814.68|18940.96|18820.96|18940.96|18820.96|18934.68|18814.68|10
1640924440000|2021-12-31 04:20:40|18941.07|18821.07|18946.12|18826.12|18946.12|18826.12|18941.07|18821.07|9
1640924450000|2021-12-31 04:20:50|18946.47|18826.47|18953.8|18833.8|18953.8|18833.8|18946.47|18826.47|10
1640924460000|2021-12-31 04:21:00|18953.47|18833.47|18954.91|18834.91|18954.91|18834.91|18953.35|18833.35|9
1640924470000|2021-12-31 04:21:10|18955.01|18835.01|18953.75|18833.75|18955.41|18835.41|18953.75|18833.75|10
1640924480000|2021-12-31 04:21:20|18954.78|18834.78|18954.32|18834.32|18954.9|18834.9|18954.27|18834.27|10
1640924490000|2021-12-31 04:21:30|18954.43|18834.43|18954.96|18834.96|18955.56|18835.56|18954.43|18834.43|10
1640924500000|2021-12-31 04:21:40|18955.78|18835.78|18955.04|18835.04|18956.01|18836.01|18955.04|18835.04|9
1640924510000|2021-12-31 04:21:50|18955.18|18835.18|18955.24|18835.24|18955.43|18835.43|18954.99|18834.99|10
1640924520000|2021-12-31 04:22:00|18955.41|18835.41|18957.06|18837.06|18957.27|18837.27|18955.23|18835.23|10
1640924530000|2021-12-31 04:22:10|18957.28|18837.28|18956.35|18836.35|18957.28|18837.28|18955.87|18835.87|8
1640924540000|2021-12-31 04:22:20|18956.01|18836.01|18955.12|18835.12|18956.01|18836.01|18954.61|18834.61|9
1640924550000|2021-12-31 04:22:30|18954.99|18834.99|18956.53|18836.53|18956.54|18836.54|18954.99|18834.99|10
1640924560000|2021-12-31 04:22:40|18956.56|18836.56|18968.32|18848.32|18968.32|18848.32|18956.39|18836.39|10
1640924570000|2021-12-31 04:22:50|18969.74|18849.74|18975.61|18855.61|18975.73|18855.73|18969.74|18849.74|9
1640924580000|2021-12-31 04:23:00|18975.86|18855.86|18978.46|18858.46|18978.92|18858.92|18975.37|18855.37|10
1640924590000|2021-12-31 04:23:10|18979.07|18859.07|18982.08|18862.08|18982.09|18862.09|18979.07|18859.07|10
1640924600000|2021-12-31 04:23:20|18982.04|18862.04|18983.24|18863.24|18984.05|18864.05|18982.04|18862.04|10
1640924610000|2021-12-31 04:23:30|18982.92|18862.92|18984.04|18864.04|18984.04|18864.04|18982.92|18862.92|9
1640924620000|2021-12-31 04:23:40|18984.38|18864.38|18984.46|18864.46|18984.46|18864.46|18983.85|18863.85|10
1640924630000|2021-12-31 04:23:50|18984.51|18864.51|18984.18|18864.18|18984.51|18864.51|18983.83|18863.83|10
1640924640000|2021-12-31 04:24:00|18984.29|18864.29|18981.82|18861.82|18984.44|18864.44|18981.82|18861.82|10
1640924650000|2021-12-31 04:24:10|18981.6|18861.6|18980.32|18860.32|18981.6|18861.6|18980.13|18860.13|9
1640924660000|2021-12-31 04:24:20|18980.16|18860.16|18979.33|18859.33|18980.16|18860.16|18979.1|18859.1|9
1640924670000|2021-12-31 04:24:30|18979.46|18859.46|18978.02|18858.02|18979.46|18859.46|18977.6|18857.6|10
1640924680000|2021-12-31 04:24:40|18977.66|18857.66|18977.39|18857.39|18978.14|18858.14|18977.35|18857.35|8
1640924690000|2021-12-31 04:24:50|18977.65|18857.65|18978.41|18858.41|18978.69|18858.69|18977.65|18857.65|10
1640924700000|2021-12-31 04:25:00|18978.3|18858.3|18977.62|18857.62|18978.3|18858.3|18977.39|18857.39|10
1640924710000|2021-12-31 04:25:10|18976.12|18856.12|18972.76|18852.76|18976.47|18856.47|18972.76|18852.76|10
1640924720000|2021-12-31 04:25:20|18972.03|18852.03|18967.83|18847.83|18972.03|18852.03|18967.83|18847.83|10
1640924730000|2021-12-31 04:25:30|18967.39|18847.39|18965.72|18845.72|18967.62|18847.62|18965.72|18845.72|10
1640924740000|2021-12-31 04:25:40|18965.74|18845.74|18964.46|18844.46|18965.74|18845.74|18964.15|18844.15|10
1640924750000|2021-12-31 04:25:50|18964.27|18844.27|18963.48|18843.48|18964.27|18844.27|18962.91|18842.91|10
1640924760000|2021-12-31 04:26:00|18962.77|18842.77|18962.68|18842.68|18964.03|18844.03|18962.43|18842.43|10
1640924770000|2021-12-31 04:26:10|18962.16|18842.16|18963.24|18843.24|18963.75|18843.75|18962.16|18842.16|10
1640924780000|2021-12-31 04:26:20|18963.46|18843.46|18964.59|18844.59|18965.08|18845.08|18963.07|18843.07|10
1640924790000|2021-12-31 04:26:30|18964.8|18844.8|18965.68|18845.68|18966.62|18846.62|18964.18|18844.18|10
1640924800000|2021-12-31 04:26:40|18964.36|18844.36|18965.56|18845.56|18965.68|18845.68|18963.14|18843.14|10
1640924810000|2021-12-31 04:26:50|18964.93|18844.93|18970.97|18850.97|18970.97|18850.97|18964.23|18844.23|10
1640924820000|2021-12-31 04:27:00|18972.02|18852.02|18983.12|18863.12|18983.12|18863.12|18972.02|18852.02|10
1640924830000|2021-12-31 04:27:10|18983.57|18863.57|18986.06|18866.06|18986.06|18866.06|18983.57|18863.57|10
1640924840000|2021-12-31 04:27:20|18986.7|18866.7|18985.45|18865.45|18987.27|18867.27|18985.45|18865.45|10
1640924850000|2021-12-31 04:27:30|18985.42|18865.42|18986.98|18866.98|18987.39|18867.39|18985.42|18865.42|10
1640924860000|2021-12-31 04:27:40|18986.46|18866.46|18982.11|18862.11|18986.46|18866.46|18982.11|18862.11|10
1640924870000|2021-12-31 04:27:50|18982.41|18862.41|18978.11|18858.11|18982.41|18862.41|18978.11|18858.11|10
1640924880000|2021-12-31 04:28:00|18977.18|18857.18|18976.1|18856.1|18977.18|18857.18|18975.68|18855.68|10
1640924890000|2021-12-31 04:28:10|18976.05|18856.05|18973.47|18853.47|18976.05|18856.05|18973.29|18853.29|10
1640924900000|2021-12-31 04:28:20|18972.66|18852.66|18972.4|18852.4|18972.7|18852.7|18971.7|18851.7|10
1640924910000|2021-12-31 04:28:30|18972.11|18852.11|18971.95|18851.95|18972.22|18852.22|18971.83|18851.83|9
1640924920000|2021-12-31 04:28:40|18972.22|18852.22|18973.25|18853.25|18973.25|18853.25|18972.22|18852.22|10
1640924930000|2021-12-31 04:28:50|18972.87|18852.87|18976.08|18856.08|18976.08|18856.08|18972.84|18852.84|9
1640924940000|2021-12-31 04:29:00|18976.17|18856.17|18977.3|18857.3|18977.31|18857.31|18976.17|18856.17|10
1640924950000|2021-12-31 04:29:10|18977.25|18857.25|18976.35|18856.35|18977.25|18857.25|18975.68|18855.68|10
1640924960000|2021-12-31 04:29:20|18975.96|18855.96|18973.76|18853.76|18975.96|18855.96|18973.76|18853.76|9
1640924970000|2021-12-31 04:29:30|18973.71|18853.71|18972.41|18852.41|18973.71|18853.71|18972.41|18852.41|9
1640924980000|2021-12-31 04:29:40|18972.4|18852.4|18973.15|18853.15|18973.22|18853.22|18972.19|18852.19|9
1640924990000|2021-12-31 04:29:50|18973.46|18853.46|18976.09|18856.09|18976.09|18856.09|18973.23|18853.23|10
1640925000000|2021-12-31 04:30:00|18976.41|18856.41|18974.74|18854.74|18979.21|18859.21|18974.74|18854.74|10
1640925010000|2021-12-31 04:30:10|18974.52|18854.52|18965.86|18845.86|18974.52|18854.52|18965.86|18845.86|10
1640925020000|2021-12-31 04:30:20|18964.67|18844.67|18964.79|18844.79|18965.08|18845.08|18963.8|18843.8|10
1640925030000|2021-12-31 04:30:30|18964.91|18844.91|18963.61|18843.61|18964.91|18844.91|18963.61|18843.61|9
1640925040000|2021-12-31 04:30:40|18963.77|18843.77|18964.19|18844.19|18964.19|18844.19|18963.55|18843.55|10
1640925050000|2021-12-31 04:30:50|18964.07|18844.07|18962.56|18842.56|18964.07|18844.07|18962.2|18842.2|10
1640925060000|2021-12-31 04:31:00|18962.36|18842.36|18962.26|18842.26|18962.95|18842.95|18962.26|18842.26|10
1640925070000|2021-12-31 04:31:10|18962.81|18842.81|18962.73|18842.73|18963.16|18843.16|18962.52|18842.52|9
1640925080000|2021-12-31 04:31:20|18962.57|18842.57|18960.94|18840.94|18962.62|18842.62|18960.94|18840.94|9
1640925090000|2021-12-31 04:31:30|18961.1|18841.1|18959.84|18839.84|18961.25|18841.25|18959.84|18839.84|10
1640925100000|2021-12-31 04:31:40|18959.57|18839.57|18959.62|18839.62|18959.64|18839.64|18959.17|18839.17|10
1640925110000|2021-12-31 04:31:50|18959.44|18839.44|18959.31|18839.31|18959.44|18839.44|18959.07|18839.07|10
1640925120000|2021-12-31 04:32:00|18959.2|18839.2|18957.76|18837.76|18959.2|18839.2|18957.52|18837.52|10
1640925130000|2021-12-31 04:32:10|18957.84|18837.84|18958.41|18838.41|18958.55|18838.55|18957.41|18837.41|9
1640925140000|2021-12-31 04:32:20|18958.29|18838.29|18957.08|18837.08|18958.29|18838.29|18956.93|18836.93|9
1640925150000|2021-12-31 04:32:30|18956.95|18836.95|18957.37|18837.37|18957.82|18837.82|18956.95|18836.95|9
1640925160000|2021-12-31 04:32:40|18957.41|18837.41|18956.24|18836.24|18957.69|18837.69|18956.24|18836.24|10
1640925170000|2021-12-31 04:32:50|18956.2|18836.2|18955.32|18835.32|18956.32|18836.32|18955.3|18835.3|9
1640925180000|2021-12-31 04:33:00|18955.12|18835.12|18953.49|18833.49|18955.22|18835.22|18953.49|18833.49|9
1640925190000|2021-12-31 04:33:10|18953.71|18833.71|18954.53|18834.53|18954.53|18834.53|18953.71|18833.71|10
1640925200000|2021-12-31 04:33:20|18954.94|18834.94|18960.79|18840.79|18960.79|18840.79|18954.94|18834.94|10
1640925210000|2021-12-31 04:33:30|18961.92|18841.92|18969.31|18849.31|18969.35|18849.35|18961.92|18841.92|10
1640925220000|2021-12-31 04:33:40|18969.75|18849.75|18966.26|18846.26|18971.07|18851.07|18966.26|18846.26|10
1640925230000|2021-12-31 04:33:50|18965.6|18845.6|18962.67|18842.67|18965.6|18845.6|18962.67|18842.67|10
1640925240000|2021-12-31 04:34:00|18962.33|18842.33|18960.96|18840.96|18962.33|18842.33|18960.71|18840.71|10
1640925250000|2021-12-31 04:34:10|18961.14|18841.14|18959.28|18839.28|18961.16|18841.16|18959.27|18839.27|10
1640925260000|2021-12-31 04:34:20|18959.12|18839.12|18956.91|18836.91|18959.12|18839.12|18956.91|18836.91|10
1640925270000|2021-12-31 04:34:30|18956.63|18836.63|18956.15|18836.15|18957.24|18837.24|18956.15|18836.15|10
1640925280000|2021-12-31 04:34:40|18956.24|18836.24|18956.42|18836.42|18957.03|18837.03|18956.24|18836.24|10
1640925290000|2021-12-31 04:34:50|18956.7|18836.7|18956.18|18836.18|18956.7|18836.7|18955.99|18835.99|10
1640925300000|2021-12-31 04:35:00|18956.64|18836.64|18956.64|18836.64|18957.32|18837.32|18956.64|18836.64|9
1640925310000|2021-12-31 04:35:10|18956.56|18836.56|18952.79|18832.79|18956.96|18836.96|18952.79|18832.79|10
1640925320000|2021-12-31 04:35:20|18952.42|18832.42|18947.79|18827.79|18952.42|18832.42|18947.79|18827.79|10
1640925330000|2021-12-31 04:35:30|18948.32|18828.32|18948.95|18828.95|18949.64|18829.64|18948.32|18828.32|9
1640925340000|2021-12-31 04:35:40|18949.12|18829.12|18950.35|18830.35|18950.35|18830.35|18948.95|18828.95|10
1640925350000|2021-12-31 04:35:50|18950.24|18830.24|18951.8|18831.8|18952.01|18832.01|18950.24|18830.24|8
1640925360000|2021-12-31 04:36:00|18951.91|18831.91|18951.45|18831.45|18951.92|18831.92|18951.35|18831.35|10
1640925370000|2021-12-31 04:36:10|18951.23|18831.23|18950.77|18830.77|18951.45|18831.45|18950.75|18830.75|10
1640925380000|2021-12-31 04:36:20|18950.91|18830.91|18950.82|18830.82|18950.94|18830.94|18950.77|18830.77|8
1640925390000|2021-12-31 04:36:30|18950.77|18830.77|18952.62|18832.62|18952.62|18832.62|18949.97|18829.97|7
1640925400000|2021-12-31 04:36:40|18953.54|18833.54|18955.22|18835.22|18955.65|18835.65|18953.05|18833.05|9
1640925410000|2021-12-31 04:36:50|18955.99|18835.99|18954.81|18834.81|18955.99|18835.99|18954.61|18834.61|10
1640925420000|2021-12-31 04:37:00|18955.17|18835.17|18955.72|18835.72|18955.8|18835.8|18955.06|18835.06|10
1640925430000|2021-12-31 04:37:10|18955.76|18835.76|18956.16|18836.16|18956.28|18836.28|18955.76|18835.76|10
1640925440000|2021-12-31 04:37:20|18956.17|18836.17|18955.7|18835.7|18956.48|18836.48|18954.61|18834.61|9
1640925450000|2021-12-31 04:37:30|18955.58|18835.58|18955.36|18835.36|18955.58|18835.58|18954.82|18834.82|10
1640925460000|2021-12-31 04:37:40|18955.76|18835.76|18956.04|18836.04|18956.04|18836.04|18955.34|18835.34|9
1640925470000|2021-12-31 04:37:50|18956.15|18836.15|18956.45|18836.45|18956.58|18836.58|18955.86|18835.86|10
1640925480000|2021-12-31 04:38:00|18956.49|18836.49|18956.33|18836.33|18957.38|18837.38|18955.98|18835.98|10
1640925490000|2021-12-31 04:38:10|18956.41|18836.41|18958.48|18838.48|18958.48|18838.48|18956.41|18836.41|10
1640925500000|2021-12-31 04:38:20|18958.99|18838.99|18962.82|18842.82|18962.82|18842.82|18958.99|18838.99|10
1640925510000|2021-12-31 04:38:30|18963.66|18843.66|18965.55|18845.55|18965.55|18845.55|18963.66|18843.66|10
1640925520000|2021-12-31 04:38:40|18965.92|18845.92|18966.37|18846.37|18967.01|18847.01|18965.92|18845.92|9
1640925530000|2021-12-31 04:38:50|18966.66|18846.66|18967.43|18847.43|18967.8|18847.8|18966.66|18846.66|10
1640925540000|2021-12-31 04:39:00|18967.29|18847.29|18967.86|18847.86|18968.71|18848.71|18966.79|18846.79|10
1640925550000|2021-12-31 04:39:10|18967.14|18847.14|18967.41|18847.41|18967.56|18847.56|18965.96|18845.96|10
1640925560000|2021-12-31 04:39:20|18967.65|18847.65|18966.59|18846.59|18967.65|18847.65|18966.57|18846.57|10
1640925570000|2021-12-31 04:39:30|18966.41|18846.41|18966.26|18846.26|18966.5|18846.5|18966.13|18846.13|8
1640925580000|2021-12-31 04:39:40|18966.74|18846.74|18967.71|18847.71|18968.42|18848.42|18966.74|18846.74|9
1640925590000|2021-12-31 04:39:50|18968.99|18848.99|18969.78|18849.78|18969.83|18849.83|18968.99|18848.99|10
1640925600000|2021-12-31 04:40:00|18969.76|18849.76|18972.5|18852.5|18972.94|18852.94|18969.29|18849.29|10
1640925610000|2021-12-31 04:40:10|18972.33|18852.33|18970.47|18850.47|18972.33|18852.33|18970.47|18850.47|10
1640925620000|2021-12-31 04:40:20|18970.26|18850.26|18970.55|18850.55|18970.66|18850.66|18969.74|18849.74|10
1640925630000|2021-12-31 04:40:30|18970.64|18850.64|18970.97|18850.97|18970.97|18850.97|18970.34|18850.34|9
1640925640000|2021-12-31 04:40:40|18970.68|18850.68|18969.97|18849.97|18970.68|18850.68|18969.97|18849.97|10
1640925650000|2021-12-31 04:40:50|18970.44|18850.44|18970.51|18850.51|18970.87|18850.87|18970.38|18850.38|9
1640925660000|2021-12-31 04:41:00|18971.25|18851.25|18971.81|18851.81|18971.81|18851.81|18970.87|18850.87|9
1640925670000|2021-12-31 04:41:10|18972.29|18852.29|18971.94|18851.94|18972.32|18852.32|18971.74|18851.74|10
1640925680000|2021-12-31 04:41:20|18972.03|18852.03|18974.08|18854.08|18974.08|18854.08|18972.03|18852.03|10
1640925690000|2021-12-31 04:41:30|18974.28|18854.28|18972.83|18852.83|18974.28|18854.28|18972.83|18852.83|10
1640925700000|2021-12-31 04:41:40|18972.93|18852.93|18969.37|18849.37|18972.93|18852.93|18969.37|18849.37|10
1640925710000|2021-12-31 04:41:50|18969.29|18849.29|18971.98|18851.98|18972.66|18852.66|18969.29|18849.29|10
1640925720000|2021-12-31 04:42:00|18971.81|18851.81|18971.66|18851.66|18973.01|18853.01|18971.63|18851.63|10
1640925730000|2021-12-31 04:42:10|18971.37|18851.37|18972.58|18852.58|18972.58|18852.58|18971.26|18851.26|9
1640925740000|2021-12-31 04:42:20|18972.57|18852.57|18973.22|18853.22|18973.57|18853.57|18972.57|18852.57|9
1640925750000|2021-12-31 04:42:30|18973.27|18853.27|18973.09|18853.09|18973.32|18853.32|18972.98|18852.98|8
1640925760000|2021-12-31 04:42:40|18973.08|18853.08|18972.73|18852.73|18973.17|18853.17|18972.59|18852.59|9
1640925770000|2021-12-31 04:42:50|18972.69|18852.69|18972.73|18852.73|18972.79|18852.79|18972.38|18852.38|10
1640925780000|2021-12-31 04:43:00|18972.75|18852.75|18971.57|18851.57|18972.75|18852.75|18970.76|18850.76|10
1640925790000|2021-12-31 04:43:10|18971.46|18851.46|18971.59|18851.59|18971.59|18851.59|18970.79|18850.79|10
1640925800000|2021-12-31 04:43:20|18972.24|18852.24|18972.45|18852.45|18973.13|18853.13|18972.03|18852.03|10
1640925810000|2021-12-31 04:43:30|18972|18852|18974.03|18854.03|18974.03|18854.03|18972|18852|10
1640925820000|2021-12-31 04:43:40|18974.07|18854.07|18974.62|18854.62|18975.14|18855.14|18974.07|18854.07|10
1640925830000|2021-12-31 04:43:50|18974.44|18854.44|18974.33|18854.33|18974.49|18854.49|18973.73|18853.73|8
1640925840000|2021-12-31 04:44:00|18974.21|18854.21|18971.45|18851.45|18974.32|18854.32|18971.45|18851.45|10
1640925850000|2021-12-31 04:44:10|18970.85|18850.85|18971.17|18851.17|18971.17|18851.17|18970.45|18850.45|9
1640925860000|2021-12-31 04:44:20|18971.32|18851.32|18970.23|18850.23|18971.32|18851.32|18970.23|18850.23|9
1640925870000|2021-12-31 04:44:30|18970.67|18850.67|18972.15|18852.15|18972.15|18852.15|18970.23|18850.23|10
1640925880000|2021-12-31 04:44:40|18971.83|18851.83|18970.46|18850.46|18971.83|18851.83|18970.46|18850.46|10
1640925890000|2021-12-31 04:44:50|18970.28|18850.28|18969.9|18849.9|18970.28|18850.28|18969.57|18849.57|10
1640925900000|2021-12-31 04:45:00|18969.91|18849.91|18969.66|18849.66|18969.91|18849.91|18969.52|18849.52|10
1640925910000|2021-12-31 04:45:10|18969.68|18849.68|18969.56|18849.56|18969.77|18849.77|18969.45|18849.45|7
1640925920000|2021-12-31 04:45:20|18969.4|18849.4|18969.98|18849.98|18969.98|18849.98|18969.32|18849.32|8
1640925930000|2021-12-31 04:45:30|18969.93|18849.93|18968.9|18848.9|18970.08|18850.08|18968.9|18848.9|8
1640925940000|2021-12-31 04:45:40|18969|18849|18968.88|18848.88|18969.1|18849.1|18968.88|18848.88|9
1640925950000|2021-12-31 04:45:50|18968.97|18848.97|18968.28|18848.28|18968.97|18848.97|18968.27|18848.27|9
1640925960000|2021-12-31 04:46:00|18968.3|18848.3|18965.57|18845.57|18968.3|18848.3|18965.57|18845.57|9
1640925970000|2021-12-31 04:46:10|18965.65|18845.65|18963.06|18843.06|18965.65|18845.65|18963.06|18843.06|10
1640925980000|2021-12-31 04:46:20|18962.86|18842.86|18959.86|18839.86|18962.86|18842.86|18959.86|18839.86|9
1640925990000|2021-12-31 04:46:30|18959.96|18839.96|18960.22|18840.22|18960.43|18840.43|18959.84|18839.84|10
1640926000000|2021-12-31 04:46:40|18960|18840|18959.62|18839.62|18960.06|18840.06|18959.62|18839.62|10
1640926010000|2021-12-31 04:46:50|18959.37|18839.37|18957.6|18837.6|18959.37|18839.37|18956.94|18836.94|10
1640926020000|2021-12-31 04:47:00|18957.12|18837.12|18955.53|18835.53|18957.12|18837.12|18955.53|18835.53|9
1640926030000|2021-12-31 04:47:10|18956.14|18836.14|18956.34|18836.34|18956.38|18836.38|18956.05|18836.05|10
1640926040000|2021-12-31 04:47:20|18956.28|18836.28|18955.66|18835.66|18956.45|18836.45|18955.66|18835.66|10
1640926050000|2021-12-31 04:47:30|18956.03|18836.03|18955.76|18835.76|18956.12|18836.12|18955.66|18835.66|9
1640926060000|2021-12-31 04:47:40|18955.6|18835.6|18956.22|18836.22|18956.25|18836.25|18955.6|18835.6|8
1640926070000|2021-12-31 04:47:50|18956.29|18836.29|18959.55|18839.55|18959.55|18839.55|18956.29|18836.29|10
1640926080000|2021-12-31 04:48:00|18960.03|18840.03|18963.36|18843.36|18963.36|18843.36|18960.03|18840.03|9
1640926090000|2021-12-31 04:48:10|18963.21|18843.21|18963.02|18843.02|18964|18844|18963.02|18843.02|10
1640926100000|2021-12-31 04:48:20|18962.98|18842.98|18960.7|18840.7|18962.98|18842.98|18960.7|18840.7|9
1640926110000|2021-12-31 04:48:30|18960.16|18840.16|18959.5|18839.5|18960.16|18840.16|18959.22|18839.22|10
1640926120000|2021-12-31 04:48:40|18959.13|18839.13|18958.23|18838.23|18959.13|18839.13|18958.23|18838.23|9
1640926130000|2021-12-31 04:48:50|18958.11|18838.11|18955.38|18835.38|18958.24|18838.24|18955.38|18835.38|8
1640926140000|2021-12-31 04:49:00|18955.45|18835.45|18954.28|18834.28|18955.46|18835.46|18954.17|18834.17|9
1640926150000|2021-12-31 04:49:10|18954.42|18834.42|18954.65|18834.65|18954.91|18834.91|18954.4|18834.4|10
1640926160000|2021-12-31 04:49:20|18954.93|18834.93|18956.17|18836.17|18956.17|18836.17|18954.88|18834.88|10
1640926170000|2021-12-31 04:49:30|18956.41|18836.41|18956.06|18836.06|18956.41|18836.41|18955.57|18835.57|8
1640926180000|2021-12-31 04:49:40|18955.44|18835.44|18953.62|18833.62|18955.46|18835.46|18953.62|18833.62|9
1640926190000|2021-12-31 04:49:50|18953.13|18833.13|18950.45|18830.45|18953.83|18833.83|18950.45|18830.45|10
1640926200000|2021-12-31 04:50:00|18949.44|18829.44|18949.02|18829.02|18949.6|18829.6|18948.88|18828.88|9
1640926210000|2021-12-31 04:50:10|18948.96|18828.96|18948.23|18828.23|18949.11|18829.11|18948.23|18828.23|9
1640926220000|2021-12-31 04:50:20|18947.83|18827.83|18944.79|18824.79|18947.88|18827.88|18944.79|18824.79|9
1640926230000|2021-12-31 04:50:30|18944.24|18824.24|18941.89|18821.89|18944.24|18824.24|18941.89|18821.89|10
1640926240000|2021-12-31 04:50:40|18941.35|18821.35|18941.74|18821.74|18941.89|18821.89|18940.47|18820.47|10
1640926250000|2021-12-31 04:50:50|18942.12|18822.12|18942.49|18822.49|18942.5|18822.5|18941.86|18821.86|10
1640926260000|2021-12-31 04:51:00|18942.97|18822.97|18941.56|18821.56|18942.97|18822.97|18941.56|18821.56|10
1640926270000|2021-12-31 04:51:10|18941.75|18821.75|18941.23|18821.23|18941.75|18821.75|18941.16|18821.16|8
1640926280000|2021-12-31 04:51:20|18941.06|18821.06|18940.97|18820.97|18941.33|18821.33|18940.79|18820.79|9
1640926290000|2021-12-31 04:51:30|18940.8|18820.8|18940.76|18820.76|18940.92|18820.92|18940.39|18820.39|10
1640926300000|2021-12-31 04:51:40|18941.11|18821.11|18944.23|18824.23|18944.23|18824.23|18941.11|18821.11|10
1640926310000|2021-12-31 04:51:50|18943.89|18823.89|18942.6|18822.6|18944.33|18824.33|18942.6|18822.6|9
1640926320000|2021-12-31 04:52:00|18943|18823|18942.32|18822.32|18943|18823|18942.2|18822.2|10
1640926330000|2021-12-31 04:52:10|18942.52|18822.52|18943.12|18823.12|18943.12|18823.12|18941.81|18821.81|9
1640926340000|2021-12-31 04:52:20|18943.09|18823.09|18947.79|18827.79|18947.79|18827.79|18943.09|18823.09|10
1640926350000|2021-12-31 04:52:30|18948.24|18828.24|18948.74|18828.74|18948.76|18828.76|18947.97|18827.97|10
1640926360000|2021-12-31 04:52:40|18948.48|18828.48|18947.45|18827.45|18948.48|18828.48|18947.38|18827.38|10
1640926370000|2021-12-31 04:52:50|18947.46|18827.46|18948.01|18828.01|18948.31|18828.31|18947.34|18827.34|9
1640926380000|2021-12-31 04:53:00|18947.92|18827.92|18947.54|18827.54|18948.12|18828.12|18947.3|18827.3|10
1640926390000|2021-12-31 04:53:10|18947.78|18827.78|18947.54|18827.54|18947.93|18827.93|18947.03|18827.03|9
1640926400000|2021-12-31 04:53:20|18947.29|18827.29|18945.5|18825.5|18947.29|18827.29|18945.5|18825.5|10
1640926410000|2021-12-31 04:53:30|18944.77|18824.77|18942.35|18822.35|18944.77|18824.77|18942.35|18822.35|9
1640926420000|2021-12-31 04:53:40|18942.29|18822.29|18940.65|18820.65|18942.29|18822.29|18940.43|18820.43|10
1640926430000|2021-12-31 04:53:50|18940.62|18820.62|18940.81|18820.81|18940.86|18820.86|18940.49|18820.49|10
1640926440000|2021-12-31 04:54:00|18941.17|18821.17|18940.75|18820.75|18941.33|18821.33|18940.75|18820.75|9
1640926450000|2021-12-31 04:54:10|18940.49|18820.49|18940.09|18820.09|18940.71|18820.71|18940.09|18820.09|9
1640926460000|2021-12-31 04:54:20|18940.02|18820.02|18939.66|18819.66|18940.38|18820.38|18939.66|18819.66|10
1640926470000|2021-12-31 04:54:30|18940.04|18820.04|18940.07|18820.07|18940.1|18820.1|18939.58|18819.58|8
1640926480000|2021-12-31 04:54:40|18940.38|18820.38|18940.84|18820.84|18941.18|18821.18|18940.32|18820.32|10
1640926490000|2021-12-31 04:54:50|18941.11|18821.11|18942.01|18822.01|18942.13|18822.13|18941.11|18821.11|10
1640926500000|2021-12-31 04:55:00|18941.88|18821.88|18942.13|18822.13|18942.13|18822.13|18941.68|18821.68|10
1640926510000|2021-12-31 04:55:10|18942.22|18822.22|18944.37|18824.37|18944.76|18824.76|18942.22|18822.22|10
1640926520000|2021-12-31 04:55:20|18945.08|18825.08|18946.72|18826.72|18946.72|18826.72|18945.03|18825.03|10
1640926530000|2021-12-31 04:55:30|18945.85|18825.85|18946.19|18826.19|18946.19|18826.19|18945.85|18825.85|6
1640926540000|2021-12-31 04:55:40|18946.12|18826.12|18946.66|18826.66|18946.66|18826.66|18945.55|18825.55|9
1640926550000|2021-12-31 04:55:50|18946.83|18826.83|18947.39|18827.39|18947.39|18827.39|18946.62|18826.62|9
1640926560000|2021-12-31 04:56:00|18947.05|18827.05|18946.5|18826.5|18947.05|18827.05|18946.5|18826.5|9
1640926570000|2021-12-31 04:56:10|18946.3|18826.3|18944.39|18824.39|18946.3|18826.3|18944.39|18824.39|8
1640926580000|2021-12-31 04:56:20|18944.09|18824.09|18944.37|18824.37|18944.37|18824.37|18943.08|18823.08|10
1640926590000|2021-12-31 04:56:30|18944.98|18824.98|18948.11|18828.11|18948.23|18828.23|18944.98|18824.98|10
1640926600000|2021-12-31 04:56:40|18948.79|18828.79|18950.7|18830.7|18950.93|18830.93|18948.79|18828.79|10
1640926610000|2021-12-31 04:56:50|18950.92|18830.92|18949.93|18829.93|18951.23|18831.23|18949.93|18829.93|10
1640926620000|2021-12-31 04:57:00|18950.06|18830.06|18950.37|18830.37|18950.58|18830.58|18950.06|18830.06|10
1640926630000|2021-12-31 04:57:10|18949.95|18829.95|18951.29|18831.29|18951.33|18831.33|18949.87|18829.87|10
1640926640000|2021-12-31 04:57:20|18950.98|18830.98|18950.76|18830.76|18951.74|18831.74|18950.76|18830.76|10
1640926650000|2021-12-31 04:57:30|18950.88|18830.88|18951.06|18831.06|18951.57|18831.57|18950.64|18830.64|10
1640926660000|2021-12-31 04:57:40|18951.33|18831.33|18951.49|18831.49|18951.92|18831.92|18951.1|18831.1|9
1640926670000|2021-12-31 04:57:50|18951.37|18831.37|18950.01|18830.01|18951.37|18831.37|18949.2|18829.2|9
1640926680000|2021-12-31 04:58:00|18949.29|18829.29|18947.1|18827.1|18949.29|18829.29|18946.85|18826.85|10
1640926690000|2021-12-31 04:58:10|18946.76|18826.76|18948.18|18828.18|18948.18|18828.18|18946.7|18826.7|10
1640926700000|2021-12-31 04:58:20|18948.48|18828.48|18950.18|18830.18|18950.18|18830.18|18948.48|18828.48|9
1640926710000|2021-12-31 04:58:30|18950.22|18830.22|18951.06|18831.06|18951.09|18831.09|18950.22|18830.22|10
1640926720000|2021-12-31 04:58:40|18951.27|18831.27|18948.38|18828.38|18951.27|18831.27|18948.38|18828.38|10
1640926730000|2021-12-31 04:58:50|18948.34|18828.34|18948.21|18828.21|18948.34|18828.34|18946.61|18826.61|10
1640926740000|2021-12-31 04:59:00|18948|18828|18947.34|18827.34|18948|18828|18946.38|18826.38|10
1640926750000|2021-12-31 04:59:10|18946.96|18826.96|18947.69|18827.69|18947.69|18827.69|18946.9|18826.9|10
1640926760000|2021-12-31 04:59:20|18947.86|18827.86|18947.18|18827.18|18948.21|18828.21|18946.95|18826.95|10
1640926770000|2021-12-31 04:59:30|18947.36|18827.36|18947.5|18827.5|18947.71|18827.71|18947.26|18827.26|9
1640926780000|2021-12-31 04:59:40|18947.18|18827.18|18943.81|18823.81|18947.18|18827.18|18943.81|18823.81|10
1640926790000|2021-12-31 04:59:50|18943.96|18823.96|18944.93|18824.93|18944.93|18824.93|18942.96|18822.96|10
1640926800000|2021-12-31 05:00:00|18944.54|18824.54|18950.31|18830.31|18950.31|18830.31|18943.78|18823.78|10
1640926810000|2021-12-31 05:00:10|18953.13|18833.13|18955.17|18835.17|18956.04|18836.04|18953.13|18833.13|10
1640926820000|2021-12-31 05:00:20|18955.27|18835.27|18956.75|18836.75|18956.75|18836.75|18954.72|18834.72|10
1640926830000|2021-12-31 05:00:30|18956.6|18836.6|18959.89|18839.89|18959.89|18839.89|18956.6|18836.6|10
1640926840000|2021-12-31 05:00:40|18959.88|18839.88|18962.63|18842.63|18962.63|18842.63|18959.88|18839.88|10
1640926850000|2021-12-31 05:00:50|18961.9|18841.9|18961.97|18841.97|18964.7|18844.7|18961.9|18841.9|10
1640926860000|2021-12-31 05:01:00|18960.83|18840.83|18954.91|18834.91|18961.06|18841.06|18954.91|18834.91|10
1640926870000|2021-12-31 05:01:10|18955.99|18835.99|18952.97|18832.97|18955.99|18835.99|18952.97|18832.97|10
1640926880000|2021-12-31 05:01:20|18952.49|18832.49|18950.26|18830.26|18952.61|18832.61|18950.26|18830.26|8
1640926890000|2021-12-31 05:01:30|18950.22|18830.22|18950.88|18830.88|18951.46|18831.46|18950.21|18830.21|9
1640926900000|2021-12-31 05:01:40|18950.84|18830.84|18950.9|18830.9|18951.48|18831.48|18950.84|18830.84|9
1640926910000|2021-12-31 05:01:50|18950.41|18830.41|18949.2|18829.2|18950.47|18830.47|18949.2|18829.2|9
1640926920000|2021-12-31 05:02:00|18947.81|18827.81|18946.34|18826.34|18947.81|18827.81|18946.25|18826.25|10
1640926930000|2021-12-31 05:02:10|18946.1|18826.1|18947.14|18827.14|18947.14|18827.14|18946.02|18826.02|9
1640926940000|2021-12-31 05:02:20|18947.08|18827.08|18946.99|18826.99|18947.08|18827.08|18946.47|18826.47|10
1640926950000|2021-12-31 05:02:30|18947.27|18827.27|18949.12|18829.12|18949.36|18829.36|18947.27|18827.27|9
1640926960000|2021-12-31 05:02:40|18949.42|18829.42|18944.39|18824.39|18949.49|18829.49|18944.29|18824.29|9
1640926970000|2021-12-31 05:02:50|18944.47|18824.47|18943.71|18823.71|18944.47|18824.47|18943.32|18823.32|9
1640926980000|2021-12-31 05:03:00|18943.45|18823.45|18943.06|18823.06|18943.48|18823.48|18942.8|18822.8|10
1640926990000|2021-12-31 05:03:10|18942.78|18822.78|18942.64|18822.64|18942.78|18822.78|18942.31|18822.31|9
1640927000000|2021-12-31 05:03:20|18942.56|18822.56|18942.13|18822.13|18942.89|18822.89|18942.13|18822.13|10
1640927010000|2021-12-31 05:03:30|18942.3|18822.3|18939.97|18819.97|18942.65|18822.65|18939.97|18819.97|10
1640927020000|2021-12-31 05:03:40|18939.87|18819.87|18939.28|18819.28|18940.1|18820.1|18939.28|18819.28|10
1640927030000|2021-12-31 05:03:50|18939.31|18819.31|18938.7|18818.7|18939.38|18819.38|18938.67|18818.67|10
1640927040000|2021-12-31 05:04:00|18938.74|18818.74|18938.9|18818.9|18938.93|18818.93|18938.4|18818.4|9
1640927050000|2021-12-31 05:04:10|18939.12|18819.12|18939.38|18819.38|18939.38|18819.38|18939.07|18819.07|10
1640927060000|2021-12-31 05:04:20|18939.56|18819.56|18940.55|18820.55|18940.55|18820.55|18939.56|18819.56|9
1640927070000|2021-12-31 05:04:30|18940.82|18820.82|18940.9|18820.9|18940.92|18820.92|18940.42|18820.42|9
1640927080000|2021-12-31 05:04:40|18941.1|18821.1|18942.17|18822.17|18942.18|18822.18|18941.1|18821.1|10
1640927090000|2021-12-31 05:04:50|18942.16|18822.16|18941.74|18821.74|18942.16|18822.16|18941.66|18821.66|9
1640927100000|2021-12-31 05:05:00|18941.66|18821.66|18943.44|18823.44|18943.44|18823.44|18941.27|18821.27|10
1640927110000|2021-12-31 05:05:10|18943.43|18823.43|18941.78|18821.78|18943.43|18823.43|18941.78|18821.78|9
1640927120000|2021-12-31 05:05:20|18941.99|18821.99|18941.06|18821.06|18942.12|18822.12|18941.06|18821.06|10
1640927130000|2021-12-31 05:05:30|18941.13|18821.13|18943.11|18823.11|18943.11|18823.11|18941.13|18821.13|9
1640927140000|2021-12-31 05:05:40|18943.18|18823.18|18944.49|18824.49|18945.08|18825.08|18943.18|18823.18|10
1640927150000|2021-12-31 05:05:50|18944.64|18824.64|18944.47|18824.47|18944.64|18824.64|18944.06|18824.06|9
1640927160000|2021-12-31 05:06:00|18944.69|18824.69|18943.89|18823.89|18945.09|18825.09|18943.89|18823.89|9
1640927170000|2021-12-31 05:06:10|18943.56|18823.56|18943.55|18823.55|18944.26|18824.26|18943.27|18823.27|8
1640927180000|2021-12-31 05:06:20|18943.39|18823.39|18941.87|18821.87|18943.39|18823.39|18941.6|18821.6|7
1640927190000|2021-12-31 05:06:30|18941.64|18821.64|18940.59|18820.59|18941.64|18821.64|18940.58|18820.58|7
1640927200000|2021-12-31 05:06:40|18940.46|18820.46|18939|18819|18940.46|18820.46|18938.96|18818.96|8
1640927210000|2021-12-31 05:06:50|18938.59|18818.59|18938.29|18818.29|18938.75|18818.75|18938.21|18818.21|5
1640927220000|2021-12-31 05:07:00|18938.35|18818.35|18935.54|18815.54|18938.35|18818.35|18935.54|18815.54|10
1640927230000|2021-12-31 05:07:10|18936.19|18816.19|18936.15|18816.15|18936.19|18816.19|18935.73|18815.73|10
1640927240000|2021-12-31 05:07:20|18936.53|18816.53|18936.81|18816.81|18936.93|18816.93|18936.41|18816.41|10
1640927250000|2021-12-31 05:07:30|18936.38|18816.38|18935.26|18815.26|18936.61|18816.61|18935.26|18815.26|9
1640927260000|2021-12-31 05:07:40|18935.05|18815.05|18931.39|18811.39|18935.05|18815.05|18931.39|18811.39|10
1640927270000|2021-12-31 05:07:50|18930.68|18810.68|18931.53|18811.53|18931.55|18811.55|18930.68|18810.68|10
1640927280000|2021-12-31 05:08:00|18931.55|18811.55|18931.14|18811.14|18931.95|18811.95|18930.7|18810.7|10
1640927290000|2021-12-31 05:08:10|18931.03|18811.03|18930.24|18810.24|18931.14|18811.14|18930.19|18810.19|10
1640927300000|2021-12-31 05:08:20|18930.14|18810.14|18930.07|18810.07|18930.47|18810.47|18929.62|18809.62|10
1640927310000|2021-12-31 05:08:30|18929.65|18809.65|18928.62|18808.62|18929.69|18809.69|18928.55|18808.55|10
1640927320000|2021-12-31 05:08:40|18928.76|18808.76|18931.18|18811.18|18931.18|18811.18|18928.76|18808.76|9
1640927330000|2021-12-31 05:08:50|18931.95|18811.95|18931.85|18811.85|18933.01|18813.01|18930.56|18810.56|10
1640927340000|2021-12-31 05:09:00|18932.02|18812.02|18932.08|18812.08|18932.41|18812.41|18931.43|18811.43|10
1640927350000|2021-12-31 05:09:10|18931.68|18811.68|18929.55|18809.55|18931.68|18811.68|18928.79|18808.79|10
1640927360000|2021-12-31 05:09:20|18929.56|18809.56|18928.71|18808.71|18929.56|18809.56|18928.71|18808.71|9
1640927370000|2021-12-31 05:09:30|18928.78|18808.78|18929.42|18809.42|18929.56|18809.56|18928.78|18808.78|10
1640927380000|2021-12-31 05:09:40|18928.04|18808.04|18926.72|18806.72|18928.04|18808.04|18926.34|18806.34|10
1640927390000|2021-12-31 05:09:50|18927.67|18807.67|18929.69|18809.69|18930.07|18810.07|18927.67|18807.67|10
1640927400000|2021-12-31 05:10:00|18929.88|18809.88|18930.25|18810.25|18930.27|18810.27|18929.01|18809.01|9
1640927410000|2021-12-31 05:10:10|18930.37|18810.37|18930.41|18810.41|18930.59|18810.59|18930.21|18810.21|8
1640927420000|2021-12-31 05:10:20|18930.36|18810.36|18929.11|18809.11|18930.36|18810.36|18929.11|18809.11|10
1640927430000|2021-12-31 05:10:30|18929.14|18809.14|18928.73|18808.73|18929.3|18809.3|18928.73|18808.73|10
1640927440000|2021-12-31 05:10:40|18928.71|18808.71|18928.01|18808.01|18929.14|18809.14|18928.01|18808.01|10
1640927450000|2021-12-31 05:10:50|18927.85|18807.85|18927.12|18807.12|18928.73|18808.73|18927.12|18807.12|10
1640927460000|2021-12-31 05:11:00|18927.31|18807.31|18926.06|18806.06|18927.31|18807.31|18925.76|18805.76|9
1640927470000|2021-12-31 05:11:10|18925.97|18805.97|18925.52|18805.52|18925.97|18805.97|18924.77|18804.77|10
1640927480000|2021-12-31 05:11:20|18927.22|18807.22|18934.19|18814.19|18934.19|18814.19|18927.22|18807.22|10
1640927490000|2021-12-31 05:11:30|18934.46|18814.46|18935.69|18815.69|18936.07|18816.07|18934.46|18814.46|10
1640927500000|2021-12-31 05:11:40|18935.74|18815.74|18934.83|18814.83|18935.74|18815.74|18933.92|18813.92|10
1640927510000|2021-12-31 05:11:50|18934.76|18814.76|18933.87|18813.87|18934.76|18814.76|18933.21|18813.21|10
1640927520000|2021-12-31 05:12:00|18934.07|18814.07|18933.47|18813.47|18934.07|18814.07|18933.47|18813.47|10
1640927530000|2021-12-31 05:12:10|18933.72|18813.72|18933.95|18813.95|18934.19|18814.19|18933.29|18813.29|10
1640927540000|2021-12-31 05:12:20|18934.37|18814.37|18933.92|18813.92|18934.44|18814.44|18933.74|18813.74|9
1640927550000|2021-12-31 05:12:30|18934|18814|18934.08|18814.08|18934.66|18814.66|18934|18814|9
1640927560000|2021-12-31 05:12:40|18934.09|18814.09|18933.96|18813.96|18934.2|18814.2|18933.49|18813.49|9
1640927570000|2021-12-31 05:12:50|18934.26|18814.26|18935.9|18815.9|18935.9|18815.9|18934.12|18814.12|9
1640927580000|2021-12-31 05:13:00|18935.83|18815.83|18935.58|18815.58|18935.86|18815.86|18935.27|18815.27|8
1640927590000|2021-12-31 05:13:10|18935.03|18815.03|18936.03|18816.03|18936.04|18816.04|18935.03|18815.03|10
1640927600000|2021-12-31 05:13:20|18936.06|18816.06|18938.11|18818.11|18938.12|18818.12|18936.06|18816.06|10
1640927610000|2021-12-31 05:13:30|18938.23|18818.23|18938.34|18818.34|18938.65|18818.65|18938.01|18818.01|7
1640927620000|2021-12-31 05:13:40|18938.36|18818.36|18940.57|18820.57|18940.57|18820.57|18938.36|18818.36|9
1640927630000|2021-12-31 05:13:50|18940.93|18820.93|18941.45|18821.45|18941.81|18821.81|18940.93|18820.93|10
1640927640000|2021-12-31 05:14:00|18941.51|18821.51|18941.59|18821.59|18941.96|18821.96|18941.1|18821.1|9
1640927650000|2021-12-31 05:14:10|18941.79|18821.79|18942.96|18822.96|18942.96|18822.96|18941.59|18821.59|10
1640927660000|2021-12-31 05:14:20|18943.19|18823.19|18943.27|18823.27|18943.93|18823.93|18942.89|18822.89|10
1640927670000|2021-12-31 05:14:30|18943.18|18823.18|18943.06|18823.06|18943.5|18823.5|18942.91|18822.91|9
1640927680000|2021-12-31 05:14:40|18943.23|18823.23|18943.27|18823.27|18943.39|18823.39|18942.98|18822.98|9
1640927690000|2021-12-31 05:14:50|18944.37|18824.37|18944.53|18824.53|18944.56|18824.56|18944.36|18824.36|10
1640927700000|2021-12-31 05:15:00|18944.8|18824.8|18942.46|18822.46|18944.8|18824.8|18942.1|18822.1|10
1640927710000|2021-12-31 05:15:10|18942.48|18822.48|18942.32|18822.32|18942.48|18822.48|18942.2|18822.2|8
1640927720000|2021-12-31 05:15:20|18942.22|18822.22|18941.72|18821.72|18942.35|18822.35|18941.56|18821.56|10
1640927730000|2021-12-31 05:15:30|18941.71|18821.71|18940.43|18820.43|18941.71|18821.71|18940.11|18820.11|10
1640927740000|2021-12-31 05:15:40|18939.99|18819.99|18939.38|18819.38|18940.04|18820.04|18939.25|18819.25|9
1640927750000|2021-12-31 05:15:50|18939.32|18819.32|18938.87|18818.87|18939.32|18819.32|18938.87|18818.87|8
1640927760000|2021-12-31 05:16:00|18938.83|18818.83|18938.38|18818.38|18939.03|18819.03|18938.08|18818.08|10
1640927770000|2021-12-31 05:16:10|18938.52|18818.52|18940.45|18820.45|18940.45|18820.45|18938.52|18818.52|9
1640927780000|2021-12-31 05:16:20|18940.65|18820.65|18942.33|18822.33|18942.33|18822.33|18940.6|18820.6|8
1640927790000|2021-12-31 05:16:30|18942.5|18822.5|18943.15|18823.15|18943.15|18823.15|18942.5|18822.5|10
1640927800000|2021-12-31 05:16:40|18943.18|18823.18|18943.22|18823.22|18943.41|18823.41|18942.53|18822.53|9
1640927810000|2021-12-31 05:16:50|18943.51|18823.51|18942.74|18822.74|18943.71|18823.71|18942.74|18822.74|9
1640927820000|2021-12-31 05:17:00|18942.49|18822.49|18939.2|18819.2|18942.49|18822.49|18939.01|18819.01|10
1640927830000|2021-12-31 05:17:10|18938.41|18818.41|18936.87|18816.87|18938.41|18818.41|18936.87|18816.87|10
1640927840000|2021-12-31 05:17:20|18936.85|18816.85|18934.09|18814.09|18936.9|18816.9|18934.09|18814.09|8
1640927850000|2021-12-31 05:17:30|18933.17|18813.17|18929.45|18809.45|18933.17|18813.17|18929.45|18809.45|9
1640927860000|2021-12-31 05:17:40|18929.46|18809.46|18929.68|18809.68|18930.41|18810.41|18929.46|18809.46|10
1640927870000|2021-12-31 05:17:50|18929.6|18809.6|18928.93|18808.93|18929.6|18809.6|18928.83|18808.83|10
1640927880000|2021-12-31 05:18:00|18928.92|18808.92|18928.08|18808.08|18929.15|18809.15|18928.08|18808.08|8
1640927890000|2021-12-31 05:18:10|18928.61|18808.61|18928.71|18808.71|18928.95|18808.95|18928.26|18808.26|9
1640927900000|2021-12-31 05:18:20|18928.87|18808.87|18930.61|18810.61|18930.61|18810.61|18928.87|18808.87|9
1640927910000|2021-12-31 05:18:30|18930.69|18810.69|18931.26|18811.26|18931.35|18811.35|18930.68|18810.68|6
1640927920000|2021-12-31 05:18:40|18931.76|18811.76|18933.33|18813.33|18933.33|18813.33|18931.44|18811.44|10
1640927930000|2021-12-31 05:18:50|18933.4|18813.4|18934.67|18814.67|18934.67|18814.67|18933.4|18813.4|10
1640927940000|2021-12-31 05:19:00|18934.72|18814.72|18935.18|18815.18|18935.51|18815.51|18934.59|18814.59|10
1640927950000|2021-12-31 05:19:10|18935.01|18815.01|18934.64|18814.64|18935.35|18815.35|18934.64|18814.64|10
1640927960000|2021-12-31 05:19:20|18934.11|18814.11|18933.77|18813.77|18934.11|18814.11|18933.62|18813.62|10
1640927970000|2021-12-31 05:19:30|18933.55|18813.55|18934.7|18814.7|18934.7|18814.7|18933.55|18813.55|10
1640927980000|2021-12-31 05:19:40|18935.22|18815.22|18936.23|18816.23|18936.34|18816.34|18935.22|18815.22|10
1640927990000|2021-12-31 05:19:50|18936.27|18816.27|18936.28|18816.28|18936.33|18816.33|18935.78|18815.78|10
1640928000000|2021-12-31 05:20:00|18936.26|18816.26|18936.4|18816.4|18936.5|18816.5|18936.08|18816.08|9
1640928010000|2021-12-31 05:20:10|18936.47|18816.47|18935.3|18815.3|18936.47|18816.47|18935.3|18815.3|8
1640928020000|2021-12-31 05:20:20|18935.15|18815.15|18933.26|18813.26|18935.15|18815.15|18933.19|18813.19|8
1640928030000|2021-12-31 05:20:30|18933.22|18813.22|18931.05|18811.05|18933.22|18813.22|18930.98|18810.98|10
1640928040000|2021-12-31 05:20:40|18930.44|18810.44|18929.7|18809.7|18930.93|18810.93|18929.7|18809.7|10
1640928050000|2021-12-31 05:20:50|18929.51|18809.51|18929.1|18809.1|18929.58|18809.58|18928.71|18808.71|10
1640928060000|2021-12-31 05:21:00|18929.3|18809.3|18929.59|18809.59|18930.01|18810.01|18929.3|18809.3|9
1640928070000|2021-12-31 05:21:10|18929.56|18809.56|18928.33|18808.33|18929.56|18809.56|18928.15|18808.15|10
1640928080000|2021-12-31 05:21:20|18928.49|18808.49|18928.38|18808.38|18928.49|18808.49|18928.22|18808.22|9
1640928090000|2021-12-31 05:21:30|18928.24|18808.24|18927.86|18807.86|18928.41|18808.41|18927.86|18807.86|9
1640928100000|2021-12-31 05:21:40|18927.84|18807.84|18926.15|18806.15|18928.12|18808.12|18926.15|18806.15|9
1640928110000|2021-12-31 05:21:50|18926.38|18806.38|18924.9|18804.9|18926.47|18806.47|18924.67|18804.67|10
1640928120000|2021-12-31 05:22:00|18924.78|18804.78|18922.4|18802.4|18924.78|18804.78|18922.4|18802.4|8
1640928130000|2021-12-31 05:22:10|18921.97|18801.97|18920.72|18800.72|18921.97|18801.97|18920.64|18800.64|10
1640928140000|2021-12-31 05:22:20|18920.68|18800.68|18919.84|18799.84|18920.88|18800.88|18919.84|18799.84|10
1640928150000|2021-12-31 05:22:30|18920.05|18800.05|18920.42|18800.42|18920.45|18800.45|18920.03|18800.03|7
1640928160000|2021-12-31 05:22:40|18920.45|18800.45|18920.19|18800.19|18920.45|18800.45|18919.99|18799.99|8
1640928170000|2021-12-31 05:22:50|18920.07|18800.07|18917.43|18797.43|18920.59|18800.59|18917.43|18797.43|9
1640928180000|2021-12-31 05:23:00|18916.81|18796.81|18914.95|18794.95|18916.81|18796.81|18914.95|18794.95|10
1640928190000|2021-12-31 05:23:10|18914.53|18794.53|18913.73|18793.73|18914.53|18794.53|18913.65|18793.65|9
1640928200000|2021-12-31 05:23:20|18913.6|18793.6|18913.26|18793.26|18914.18|18794.18|18913.09|18793.09|10
1640928210000|2021-12-31 05:23:30|18912.99|18792.99|18914.76|18794.76|18914.76|18794.76|18912.99|18792.99|9
1640928220000|2021-12-31 05:23:40|18914.81|18794.81|18915.47|18795.47|18915.47|18795.47|18914.81|18794.81|9
1640928230000|2021-12-31 05:23:50|18915.49|18795.49|18915.51|18795.51|18915.86|18795.86|18915.49|18795.49|10
1640928240000|2021-12-31 05:24:00|18915.54|18795.54|18916.14|18796.14|18916.29|18796.29|18915.54|18795.54|10
1640928250000|2021-12-31 05:24:10|18916.16|18796.16|18916.26|18796.26|18916.35|18796.35|18916.15|18796.15|10
1640928260000|2021-12-31 05:24:20|18916.08|18796.08|18914.05|18794.05|18916.12|18796.12|18914.01|18794.01|10
1640928270000|2021-12-31 05:24:30|18913.34|18793.34|18910.69|18790.69|18913.54|18793.54|18910.69|18790.69|10
1640928280000|2021-12-31 05:24:40|18909.9|18789.9|18908.25|18788.25|18909.9|18789.9|18908.25|18788.25|9
1640928290000|2021-12-31 05:24:50|18908.46|18788.46|18908.89|18788.89|18909.15|18789.15|18908.39|18788.39|10
1640928300000|2021-12-31 05:25:00|18909.35|18789.35|18907.61|18787.61|18909.35|18789.35|18907.61|18787.61|10
1640928310000|2021-12-31 05:25:10|18907.57|18787.57|18907.95|18787.95|18907.95|18787.95|18907.11|18787.11|10
1640928320000|2021-12-31 05:25:20|18907.37|18787.37|18909.03|18789.03|18909.05|18789.05|18907.36|18787.36|10
1640928330000|2021-12-31 05:25:30|18909.16|18789.16|18907.88|18787.88|18909.36|18789.36|18907.73|18787.73|9
1640928340000|2021-12-31 05:25:40|18907.91|18787.91|18908.22|18788.22|18908.54|18788.54|18907.9|18787.9|9
1640928350000|2021-12-31 05:25:50|18908.2|18788.2|18908.33|18788.33|18908.87|18788.87|18908.05|18788.05|8
1640928360000|2021-12-31 05:26:00|18908.51|18788.51|18906.51|18786.51|18908.51|18788.51|18906.51|18786.51|10
1640928370000|2021-12-31 05:26:10|18906.46|18786.46|18905.11|18785.11|18906.46|18786.46|18905.11|18785.11|10
1640928380000|2021-12-31 05:26:20|18905|18785|18902.47|18782.47|18905|18785|18902.47|18782.47|10
1640928390000|2021-12-31 05:26:30|18902.58|18782.58|18903.9|18783.9|18904.01|18784.01|18902.58|18782.58|10
1640928400000|2021-12-31 05:26:40|18903.54|18783.54|18905.22|18785.22|18905.22|18785.22|18903.52|18783.52|10
1640928410000|2021-12-31 05:26:50|18905.26|18785.26|18905.93|18785.93|18906.27|18786.27|18905.17|18785.17|10
1640928420000|2021-12-31 05:27:00|18905.67|18785.67|18905.15|18785.15|18905.92|18785.92|18905.15|18785.15|9
1640928430000|2021-12-31 05:27:10|18905.07|18785.07|18904.67|18784.67|18905.55|18785.55|18904.41|18784.41|10
1640928440000|2021-12-31 05:27:20|18905.08|18785.08|18904.44|18784.44|18905.11|18785.11|18904.34|18784.34|9
1640928450000|2021-12-31 05:27:30|18904.25|18784.25|18904.1|18784.1|18904.25|18784.25|18904|18784|9
1640928460000|2021-12-31 05:27:40|18904.14|18784.14|18904.45|18784.45|18904.45|18784.45|18904.14|18784.14|10
1640928470000|2021-12-31 05:27:50|18904.43|18784.43|18904.16|18784.16|18904.44|18784.44|18903.9|18783.9|8
1640928480000|2021-12-31 05:28:00|18904.47|18784.47|18906.15|18786.15|18906.32|18786.32|18904.47|18784.47|10
1640928490000|2021-12-31 05:28:10|18906.56|18786.56|18904.84|18784.84|18906.56|18786.56|18904.84|18784.84|10
1640928500000|2021-12-31 05:28:20|18902.55|18782.55|18900.2|18780.2|18902.56|18782.56|18900.2|18780.2|10
1640928510000|2021-12-31 05:28:30|18900.14|18780.14|18898.71|18778.71|18900.14|18780.14|18898.71|18778.71|9
1640928520000|2021-12-31 05:28:40|18898.35|18778.35|18898.05|18778.05|18898.37|18778.37|18897.9|18777.9|10
1640928530000|2021-12-31 05:28:50|18898.11|18778.11|18899.59|18779.59|18899.59|18779.59|18898.11|18778.11|9
1640928540000|2021-12-31 05:29:00|18899.52|18779.52|18899.6|18779.6|18900.55|18780.55|18899.29|18779.29|10
1640928550000|2021-12-31 05:29:10|18899.8|18779.8|18900.62|18780.62|18900.78|18780.78|18899.53|18779.53|10
1640928560000|2021-12-31 05:29:20|18900.78|18780.78|18900.58|18780.58|18900.8|18780.8|18900.36|18780.36|9
1640928570000|2021-12-31 05:29:30|18900.49|18780.49|18900.73|18780.73|18900.73|18780.73|18900.35|18780.35|9
1640928580000|2021-12-31 05:29:40|18900.65|18780.65|18901.1|18781.1|18901.44|18781.44|18900.65|18780.65|9
1640928590000|2021-12-31 05:29:50|18901.23|18781.23|18901.43|18781.43|18901.49|18781.49|18901|18781|10
1640928600000|2021-12-31 05:30:00|18901.57|18781.57|18901.4|18781.4|18901.62|18781.62|18901.37|18781.37|9
1640928610000|2021-12-31 05:30:10|18901.29|18781.29|18897.57|18777.57|18901.3|18781.3|18897.57|18777.57|9
1640928620000|2021-12-31 05:30:20|18897.13|18777.13|18893.13|18773.13|18897.13|18777.13|18893.13|18773.13|10
1640928630000|2021-12-31 05:30:30|18893.08|18773.08|18893.62|18773.62|18893.62|18773.62|18893.07|18773.07|10
1640928640000|2021-12-31 05:30:40|18893.11|18773.11|18892.33|18772.33|18893.21|18773.21|18892.27|18772.27|10
1640928650000|2021-12-31 05:30:50|18892.25|18772.25|18891.68|18771.68|18892.51|18772.51|18891.27|18771.27|9
1640928660000|2021-12-31 05:31:00|18891.8|18771.8|18892.45|18772.45|18892.55|18772.55|18891.59|18771.59|9
1640928670000|2021-12-31 05:31:10|18892.44|18772.44|18890.83|18770.83|18892.47|18772.47|18890.83|18770.83|7
1640928680000|2021-12-31 05:31:20|18890.87|18770.87|18890.66|18770.66|18890.97|18770.97|18890.6|18770.6|9
1640928690000|2021-12-31 05:31:30|18890.81|18770.81|18890.64|18770.64|18891.08|18771.08|18890.64|18770.64|10
1640928700000|2021-12-31 05:31:40|18891.61|18771.61|18891.46|18771.46|18891.77|18771.77|18891.33|18771.33|8
1640928710000|2021-12-31 05:31:50|18891.56|18771.56|18891.46|18771.46|18892.02|18772.02|18891.14|18771.14|10
1640928720000|2021-12-31 05:32:00|18891.45|18771.45|18894.74|18774.74|18894.74|18774.74|18891.45|18771.45|10
1640928730000|2021-12-31 05:32:10|18895.42|18775.42|18896.17|18776.17|18896.79|18776.79|18895.28|18775.28|10
1640928740000|2021-12-31 05:32:20|18896.39|18776.39|18898.62|18778.62|18898.62|18778.62|18896.39|18776.39|10
1640928750000|2021-12-31 05:32:30|18898.44|18778.44|18900.58|18780.58|18900.58|18780.58|18898.44|18778.44|9
1640928760000|2021-12-31 05:32:40|18900.64|18780.64|18904.02|18784.02|18904.02|18784.02|18900.64|18780.64|10
1640928770000|2021-12-31 05:32:50|18904.16|18784.16|18905.25|18785.25|18905.35|18785.35|18904.16|18784.16|9
1640928780000|2021-12-31 05:33:00|18904.55|18784.55|18905.09|18785.09|18905.09|18785.09|18903.9|18783.9|10
1640928790000|2021-12-31 05:33:10|18904.07|18784.07|18903.81|18783.81|18904.18|18784.18|18903.74|18783.74|10
1640928800000|2021-12-31 05:33:20|18902.82|18782.82|18903.11|18783.11|18903.11|18783.11|18901.92|18781.92|9
1640928810000|2021-12-31 05:33:30|18903.18|18783.18|18903.86|18783.86|18903.86|18783.86|18903.02|18783.02|10
1640928820000|2021-12-31 05:33:40|18904.14|18784.14|18903.95|18783.95|18904.2|18784.2|18903.95|18783.95|10
1640928830000|2021-12-31 05:33:50|18904.28|18784.28|18903.11|18783.11|18904.28|18784.28|18903.11|18783.11|10
1640928840000|2021-12-31 05:34:00|18903.36|18783.36|18903.82|18783.82|18903.82|18783.82|18902.76|18782.76|8
1640928850000|2021-12-31 05:34:10|18903.98|18783.98|18903.86|18783.86|18904.26|18784.26|18903.85|18783.85|8
1640928860000|2021-12-31 05:34:20|18903.8|18783.8|18903.18|18783.18|18904.05|18784.05|18903.09|18783.09|8
1640928870000|2021-12-31 05:34:30|18903.12|18783.12|18902.76|18782.76|18903.12|18783.12|18902.71|18782.71|10
1640928880000|2021-12-31 05:34:40|18902.99|18782.99|18903|18783|18903.47|18783.47|18902.99|18782.99|8
1640928890000|2021-12-31 05:34:50|18903.11|18783.11|18901.86|18781.86|18903.45|18783.45|18901.86|18781.86|10
1640928900000|2021-12-31 05:35:00|18901.8|18781.8|18898.55|18778.55|18901.8|18781.8|18898.55|18778.55|10
1640928910000|2021-12-31 05:35:10|18897.87|18777.87|18897.14|18777.14|18897.91|18777.91|18896.88|18776.88|10
1640928920000|2021-12-31 05:35:20|18897.3|18777.3|18897.34|18777.34|18897.8|18777.8|18897.19|18777.19|10
1640928930000|2021-12-31 05:35:30|18897.12|18777.12|18898.67|18778.67|18898.67|18778.67|18897.12|18777.12|8
1640928940000|2021-12-31 05:35:40|18898.78|18778.78|18898.07|18778.07|18899.11|18779.11|18898.07|18778.07|10
1640928950000|2021-12-31 05:35:50|18897.8|18777.8|18897.13|18777.13|18897.8|18777.8|18896.89|18776.89|9
1640928960000|2021-12-31 05:36:00|18897.24|18777.24|18897.35|18777.35|18898.11|18778.11|18897.18|18777.18|9
1640928970000|2021-12-31 05:36:10|18897.11|18777.11|18895.39|18775.39|18897.34|18777.34|18895.36|18775.36|10
1640928980000|2021-12-31 05:36:20|18895.54|18775.54|18894.66|18774.66|18895.54|18775.54|18894.5|18774.5|9
1640928990000|2021-12-31 05:36:30|18894.47|18774.47|18894.98|18774.98|18895.4|18775.4|18893.4|18773.4|8
1640929000000|2021-12-31 05:36:40|18894.75|18774.75|18895.06|18775.06|18895.06|18775.06|18894.75|18774.75|10
1640929010000|2021-12-31 05:36:50|18895.24|18775.24|18895.56|18775.56|18895.62|18775.62|18895.04|18775.04|8
1640929020000|2021-12-31 05:37:00|18895.51|18775.51|18895.77|18775.77|18895.77|18775.77|18894.56|18774.56|8
1640929030000|2021-12-31 05:37:10|18895.5|18775.5|18896.1|18776.1|18896.26|18776.26|18895.46|18775.46|10
1640929040000|2021-12-31 05:37:20|18896.13|18776.13|18897.94|18777.94|18897.94|18777.94|18896.13|18776.13|10
1640929050000|2021-12-31 05:37:30|18898.2|18778.2|18899.66|18779.66|18899.66|18779.66|18898.2|18778.2|9
1640929060000|2021-12-31 05:37:40|18899.65|18779.65|18900.6|18780.6|18901.33|18781.33|18899.65|18779.65|9
1640929070000|2021-12-31 05:37:50|18900.72|18780.72|18900.95|18780.95|18900.95|18780.95|18900.28|18780.28|9
1640929080000|2021-12-31 05:38:00|18901|18781|18900.23|18780.23|18901|18781|18900|18780|9
1640929090000|2021-12-31 05:38:10|18900.36|18780.36|18900.99|18780.99|18901.07|18781.07|18900.36|18780.36|9
1640929100000|2021-12-31 05:38:20|18900.98|18780.98|18901.59|18781.59|18901.59|18781.59|18900.98|18780.98|8
1640929110000|2021-12-31 05:38:30|18901.61|18781.61|18901.32|18781.32|18901.61|18781.61|18901.19|18781.19|8
1640929120000|2021-12-31 05:38:40|18901.02|18781.02|18899.51|18779.51|18901.27|18781.27|18899.51|18779.51|10
1640929130000|2021-12-31 05:38:50|18899.18|18779.18|18892.67|18772.67|18899.18|18779.18|18892.67|18772.67|10
1640929140000|2021-12-31 05:39:00|18892.9|18772.9|18890.94|18770.94|18892.9|18772.9|18890.92|18770.92|9
1640929150000|2021-12-31 05:39:10|18890.89|18770.89|18889.43|18769.43|18890.97|18770.97|18889.43|18769.43|10
1640929160000|2021-12-31 05:39:20|18889.39|18769.39|18887.7|18767.7|18889.39|18769.39|18887.7|18767.7|10
1640929170000|2021-12-31 05:39:30|18887.71|18767.71|18887.45|18767.45|18887.88|18767.88|18887.17|18767.17|10
1640929180000|2021-12-31 05:39:40|18888.42|18768.42|18889.96|18769.96|18889.96|18769.96|18888.42|18768.42|8
1640929190000|2021-12-31 05:39:50|18889.98|18769.98|18892.33|18772.33|18892.33|18772.33|18889.92|18769.92|10
1640929200000|2021-12-31 05:40:00|18892.37|18772.37|18894.95|18774.95|18894.95|18774.95|18892.18|18772.18|10
1640929210000|2021-12-31 05:40:10|18894.86|18774.86|18893.83|18773.83|18894.86|18774.86|18893.75|18773.75|10
1640929220000|2021-12-31 05:40:20|18893.81|18773.81|18893.4|18773.4|18893.81|18773.81|18893.24|18773.24|7
1640929230000|2021-12-31 05:40:30|18893.44|18773.44|18894.54|18774.54|18894.69|18774.69|18893.31|18773.31|10
1640929240000|2021-12-31 05:40:40|18894.6|18774.6|18895.87|18775.87|18895.87|18775.87|18894.6|18774.6|10
1640929250000|2021-12-31 05:40:50|18895.83|18775.83|18895.11|18775.11|18896.02|18776.02|18895.11|18775.11|10
1640929260000|2021-12-31 05:41:00|18895.97|18775.97|18896.52|18776.52|18896.52|18776.52|18895.13|18775.13|8
1640929270000|2021-12-31 05:41:10|18896.88|18776.88|18896.82|18776.82|18897.05|18777.05|18896.73|18776.73|7
1640929280000|2021-12-31 05:41:20|18897.13|18777.13|18896.27|18776.27|18897.13|18777.13|18896.16|18776.16|9
1640929290000|2021-12-31 05:41:30|18895.8|18775.8|18894.11|18774.11|18895.8|18775.8|18893.97|18773.97|10
1640929300000|2021-12-31 05:41:40|18893.92|18773.92|18893.34|18773.34|18894.01|18774.01|18893.25|18773.25|7
1640929310000|2021-12-31 05:41:50|18893.2|18773.2|18896.46|18776.46|18896.46|18776.46|18893.2|18773.2|10
1640929320000|2021-12-31 05:42:00|18896.33|18776.33|18896.29|18776.29|18896.99|18776.99|18896.25|18776.25|9
1640929330000|2021-12-31 05:42:10|18895.86|18775.86|18897.68|18777.68|18897.68|18777.68|18895.86|18775.86|10
1640929340000|2021-12-31 05:42:20|18897.83|18777.83|18902.52|18782.52|18902.52|18782.52|18897.83|18777.83|10
1640929350000|2021-12-31 05:42:30|18902.87|18782.87|18907.46|18787.46|18907.46|18787.46|18902.87|18782.87|10
1640929360000|2021-12-31 05:42:40|18908.3|18788.3|18909.9|18789.9|18909.9|18789.9|18908.3|18788.3|9
1640929370000|2021-12-31 05:42:50|18909.79|18789.79|18911.4|18791.4|18911.4|18791.4|18909.71|18789.71|9
1640929380000|2021-12-31 05:43:00|18911.33|18791.33|18910.3|18790.3|18911.37|18791.37|18910.3|18790.3|10
1640929390000|2021-12-31 05:43:10|18910.59|18790.59|18911.01|18791.01|18911.34|18791.34|18910.51|18790.51|9
1640929400000|2021-12-31 05:43:20|18910.82|18790.82|18910.49|18790.49|18910.98|18790.98|18910.23|18790.23|9
1640929410000|2021-12-31 05:43:30|18910.5|18790.5|18910.96|18790.96|18911.08|18791.08|18910.29|18790.29|10
1640929420000|2021-12-31 05:43:40|18910.89|18790.89|18910.15|18790.15|18910.89|18790.89|18909.95|18789.95|9
1640929430000|2021-12-31 05:43:50|18909.86|18789.86|18909.79|18789.79|18910.25|18790.25|18909.75|18789.75|9
1640929440000|2021-12-31 05:44:00|18910.02|18790.02|18908.99|18788.99|18910.02|18790.02|18908.67|18788.67|7
1640929450000|2021-12-31 05:44:10|18908.67|18788.67|18910.2|18790.2|18910.21|18790.21|18908.67|18788.67|7
1640929460000|2021-12-31 05:44:20|18910.18|18790.18|18909.65|18789.65|18910.18|18790.18|18909.61|18789.61|9
1640929470000|2021-12-31 05:44:30|18909.67|18789.67|18908.44|18788.44|18909.68|18789.68|18908.44|18788.44|9
1640929480000|2021-12-31 05:44:40|18908.32|18788.32|18908.38|18788.38|18908.42|18788.42|18907.21|18787.21|10
1640929490000|2021-12-31 05:44:50|18908.54|18788.54|18909.57|18789.57|18909.57|18789.57|18908.54|18788.54|9
1640929500000|2021-12-31 05:45:00|18910.47|18790.47|18909.09|18789.09|18910.47|18790.47|18908.56|18788.56|10
1640929510000|2021-12-31 05:45:10|18909.21|18789.21|18910|18790|18910.47|18790.47|18909.21|18789.21|10
1640929520000|2021-12-31 05:45:20|18909.98|18789.98|18911.5|18791.5|18911.73|18791.73|18909.95|18789.95|9
1640929530000|2021-12-31 05:45:30|18911.4|18791.4|18913.69|18793.69|18913.69|18793.69|18911.4|18791.4|10
1640929540000|2021-12-31 05:45:40|18912.8|18792.8|18916.63|18796.63|18916.63|18796.63|18912.8|18792.8|9
1640929550000|2021-12-31 05:45:50|18916.91|18796.91|18918.29|18798.29|18918.29|18798.29|18916.75|18796.75|9
1640929560000|2021-12-31 05:46:00|18918.18|18798.18|18917.65|18797.65|18918.41|18798.41|18917.65|18797.65|10
1640929570000|2021-12-31 05:46:10|18917.81|18797.81|18915.92|18795.92|18918.02|18798.02|18915.92|18795.92|9
1640929580000|2021-12-31 05:46:20|18916.19|18796.19|18916.64|18796.64|18916.64|18796.64|18915.81|18795.81|10
1640929590000|2021-12-31 05:46:30|18916.68|18796.68|18917.43|18797.43|18917.43|18797.43|18916.68|18796.68|9
1640929600000|2021-12-31 05:46:40|18916.82|18796.82|18918.92|18798.92|18919.01|18799.01|18916.82|18796.82|10
1640929610000|2021-12-31 05:46:50|18919.14|18799.14|18918.44|18798.44|18919.42|18799.42|18918.44|18798.44|8
1640929620000|2021-12-31 05:47:00|18918.71|18798.71|18919.99|18799.99|18920.16|18800.16|18918.57|18798.57|9
1640929630000|2021-12-31 05:47:10|18919.8|18799.8|18918.97|18798.97|18919.8|18799.8|18918.97|18798.97|10
1640929640000|2021-12-31 05:47:20|18918.74|18798.74|18918.27|18798.27|18918.77|18798.77|18918.27|18798.27|10
1640929650000|2021-12-31 05:47:30|18918.3|18798.3|18919.53|18799.53|18919.68|18799.68|18918.16|18798.16|9
1640929660000|2021-12-31 05:47:40|18919.94|18799.94|18920.18|18800.18|18920.37|18800.37|18919.94|18799.94|8
1640929670000|2021-12-31 05:47:50|18920.16|18800.16|18920.89|18800.89|18920.89|18800.89|18920.13|18800.13|8
1640929680000|2021-12-31 05:48:00|18922.05|18802.05|18924.35|18804.35|18924.35|18804.35|18922.05|18802.05|9
1640929690000|2021-12-31 05:48:10|18924.52|18804.52|18925.96|18805.96|18925.96|18805.96|18924.52|18804.52|9
1640929700000|2021-12-31 05:48:20|18926.38|18806.38|18925.92|18805.92|18926.53|18806.53|18925.63|18805.63|9
1640929710000|2021-12-31 05:48:30|18926.19|18806.19|18927.2|18807.2|18927.4|18807.4|18926.19|18806.19|9
1640929720000|2021-12-31 05:48:40|18927.28|18807.28|18927.55|18807.55|18927.71|18807.71|18927.2|18807.2|10
1640929730000|2021-12-31 05:48:50|18927.12|18807.12|18924.38|18804.38|18927.12|18807.12|18924.38|18804.38|9
1640929740000|2021-12-31 05:49:00|18924.25|18804.25|18925.15|18805.15|18925.15|18805.15|18924.1|18804.1|9
1640929750000|2021-12-31 05:49:10|18925.11|18805.11|18924.84|18804.84|18925.31|18805.31|18924.71|18804.71|10
1640929760000|2021-12-31 05:49:20|18925.21|18805.21|18925.24|18805.24|18925.37|18805.37|18925.02|18805.02|9
1640929770000|2021-12-31 05:49:30|18925.23|18805.23|18927.51|18807.51|18927.51|18807.51|18925.23|18805.23|9
1640929780000|2021-12-31 05:49:40|18927.34|18807.34|18927.57|18807.57|18928.39|18808.39|18927.26|18807.26|10
1640929790000|2021-12-31 05:49:50|18927.68|18807.68|18927.27|18807.27|18927.98|18807.98|18927.17|18807.17|10
1640929800000|2021-12-31 05:50:00|18927.3|18807.3|18928.02|18808.02|18928.28|18808.28|18926.87|18806.87|9
1640929810000|2021-12-31 05:50:10|18928.5|18808.5|18927.98|18807.98|18928.51|18808.51|18927.98|18807.98|7
1640929820000|2021-12-31 05:50:20|18927.96|18807.96|18927.29|18807.29|18928.08|18808.08|18927.16|18807.16|10
1640929830000|2021-12-31 05:50:30|18927.66|18807.66|18927.38|18807.38|18927.68|18807.68|18927.29|18807.29|9
1640929840000|2021-12-31 05:50:40|18927.34|18807.34|18928.4|18808.4|18928.45|18808.45|18927.34|18807.34|10
1640929850000|2021-12-31 05:50:50|18928.53|18808.53|18928.67|18808.67|18929.12|18809.12|18928.53|18808.53|9
1640929860000|2021-12-31 05:51:00|18928.79|18808.79|18928.82|18808.82|18929.4|18809.4|18928.48|18808.48|8
1640929870000|2021-12-31 05:51:10|18926.98|18806.98|18926.85|18806.85|18927.75|18807.75|18924.11|18804.11|10
1640929880000|2021-12-31 05:51:20|18926.99|18806.99|18925.88|18805.88|18926.99|18806.99|18925.53|18805.53|10
1640929890000|2021-12-31 05:51:30|18925.8|18805.8|18927.52|18807.52|18927.52|18807.52|18925.8|18805.8|9
1640929900000|2021-12-31 05:51:40|18927.12|18807.12|18924.3|18804.3|18927.14|18807.14|18924.3|18804.3|9
1640929910000|2021-12-31 05:51:50|18924.24|18804.24|18921.46|18801.46|18924.24|18804.24|18921.46|18801.46|10
1640929920000|2021-12-31 05:52:00|18921.76|18801.76|18922.93|18802.93|18922.93|18802.93|18921.57|18801.57|10
1640929930000|2021-12-31 05:52:10|18922.89|18802.89|18923.83|18803.83|18923.83|18803.83|18922.76|18802.76|10
1640929940000|2021-12-31 05:52:20|18924.41|18804.41|18925.63|18805.63|18925.63|18805.63|18924.41|18804.41|10
1640929950000|2021-12-31 05:52:30|18925.57|18805.57|18927.77|18807.77|18927.77|18807.77|18925.57|18805.57|10
1640929960000|2021-12-31 05:52:40|18927.68|18807.68|18928.89|18808.89|18929.1|18809.1|18927.46|18807.46|9
1640929970000|2021-12-31 05:52:50|18928.88|18808.88|18928.7|18808.7|18929.27|18809.27|18928.7|18808.7|10
1640929980000|2021-12-31 05:53:00|18928.73|18808.73|18928.97|18808.97|18929.05|18809.05|18928.71|18808.71|9
1640929990000|2021-12-31 05:53:10|18929.11|18809.11|18928.63|18808.63|18929.11|18809.11|18928.57|18808.57|9
1640930000000|2021-12-31 05:53:20|18928.81|18808.81|18929.4|18809.4|18929.65|18809.65|18928.81|18808.81|9
1640930010000|2021-12-31 05:53:30|18929.58|18809.58|18930.01|18810.01|18930.17|18810.17|18929.09|18809.09|9
1640930020000|2021-12-31 05:53:40|18930.15|18810.15|18932.86|18812.86|18932.86|18812.86|18930.15|18810.15|10
1640930030000|2021-12-31 05:53:50|18932.74|18812.74|18935.45|18815.45|18935.45|18815.45|18932.34|18812.34|9
1640930040000|2021-12-31 05:54:00|18935.3|18815.3|18937.32|18817.32|18937.32|18817.32|18934.7|18814.7|10
1640930050000|2021-12-31 05:54:10|18937.45|18817.45|18937.7|18817.7|18937.7|18817.7|18936.7|18816.7|10
1640930060000|2021-12-31 05:54:20|18938.28|18818.28|18942.9|18822.9|18942.9|18822.9|18938.28|18818.28|10
1640930070000|2021-12-31 05:54:30|18942.88|18822.88|18942.34|18822.34|18942.93|18822.93|18942.29|18822.29|10
1640930080000|2021-12-31 05:54:40|18942.02|18822.02|18940.23|18820.23|18942.02|18822.02|18940.21|18820.21|8
1640930090000|2021-12-31 05:54:50|18940.26|18820.26|18939.35|18819.35|18940.26|18820.26|18939.35|18819.35|10
1640930100000|2021-12-31 05:55:00|18939.4|18819.4|18939.08|18819.08|18940|18820|18939.08|18819.08|10
1640930110000|2021-12-31 05:55:10|18939.71|18819.71|18941.96|18821.96|18942.16|18822.16|18939.6|18819.6|10
1640930120000|2021-12-31 05:55:20|18941.99|18821.99|18941.71|18821.71|18942.01|18822.01|18941.15|18821.15|10
1640930130000|2021-12-31 05:55:30|18942.15|18822.15|18943.1|18823.1|18943.11|18823.11|18942.15|18822.15|9
1640930140000|2021-12-31 05:55:40|18943.15|18823.15|18943.28|18823.28|18943.63|18823.63|18942.87|18822.87|9
1640930150000|2021-12-31 05:55:50|18943.18|18823.18|18942.11|18822.11|18943.56|18823.56|18941.99|18821.99|10
1640930160000|2021-12-31 05:56:00|18941.62|18821.62|18940.46|18820.46|18941.98|18821.98|18940.46|18820.46|9
1640930170000|2021-12-31 05:56:10|18940.43|18820.43|18939.13|18819.13|18940.43|18820.43|18938.97|18818.97|8
1640930180000|2021-12-31 05:56:20|18939.29|18819.29|18939.31|18819.31|18939.31|18819.31|18939.15|18819.15|7
1640930190000|2021-12-31 05:56:30|18939.42|18819.42|18939.18|18819.18|18939.46|18819.46|18939.18|18819.18|7
1640930200000|2021-12-31 05:56:40|18939.04|18819.04|18938.89|18818.89|18939.13|18819.13|18938.89|18818.89|10
1640930210000|2021-12-31 05:56:50|18937.82|18817.82|18935.59|18815.59|18937.82|18817.82|18935.4|18815.4|10
1640930220000|2021-12-31 05:57:00|18935.92|18815.92|18935.53|18815.53|18936.11|18816.11|18935.53|18815.53|10
1640930230000|2021-12-31 05:57:10|18935.87|18815.87|18937.23|18817.23|18937.23|18817.23|18935.87|18815.87|10
1640930240000|2021-12-31 05:57:20|18937.35|18817.35|18939.59|18819.59|18939.59|18819.59|18937.35|18817.35|9
1640930250000|2021-12-31 05:57:30|18940.11|18820.11|18939.56|18819.56|18940.11|18820.11|18939.26|18819.26|10
1640930260000|2021-12-31 05:57:40|18939.53|18819.53|18936.65|18816.65|18939.53|18819.53|18936.65|18816.65|10
1640930270000|2021-12-31 05:57:50|18936.58|18816.58|18936.2|18816.2|18936.67|18816.67|18935.44|18815.44|10
1640930280000|2021-12-31 05:58:00|18936.44|18816.44|18935.37|18815.37|18936.44|18816.44|18935.37|18815.37|10
1640930290000|2021-12-31 05:58:10|18935.31|18815.31|18934.23|18814.23|18935.31|18815.31|18934.23|18814.23|8
1640930300000|2021-12-31 05:58:20|18935.25|18815.25|18935.37|18815.37|18935.37|18815.37|18935.15|18815.15|8
1640930310000|2021-12-31 05:58:30|18935.36|18815.36|18936.99|18816.99|18936.99|18816.99|18935.33|18815.33|9
1640930320000|2021-12-31 05:58:40|18936.69|18816.69|18935.3|18815.3|18936.69|18816.69|18935.18|18815.18|9
1640930330000|2021-12-31 05:58:50|18935.39|18815.39|18935.05|18815.05|18935.59|18815.59|18934.82|18814.82|10
1640930340000|2021-12-31 05:59:00|18934.01|18814.01|18932.22|18812.22|18934.74|18814.74|18932.22|18812.22|10
1640930350000|2021-12-31 05:59:10|18931.56|18811.56|18929.02|18809.02|18931.56|18811.56|18928.94|18808.94|10
1640930360000|2021-12-31 05:59:20|18927.73|18807.73|18925.42|18805.42|18927.73|18807.73|18925.42|18805.42|9
1640930370000|2021-12-31 05:59:30|18925.35|18805.35|18924.99|18804.99|18925.35|18805.35|18924.76|18804.76|10
1640930380000|2021-12-31 05:59:40|18924.71|18804.71|18922.99|18802.99|18924.71|18804.71|18922.99|18802.99|10
1640930390000|2021-12-31 05:59:50|18922.91|18802.91|18921.92|18801.92|18922.91|18802.91|18921.83|18801.83|7
1640930400000|2021-12-31 06:00:00|18921.9|18801.9|18913.98|18793.98|18921.9|18801.9|18913.98|18793.98|10
1640930410000|2021-12-31 06:00:10|18913.68|18793.68|18911.78|18791.78|18913.68|18793.68|18911.66|18791.66|10
1640930420000|2021-12-31 06:00:20|18911.89|18791.89|18906.22|18786.22|18911.89|18791.89|18906.22|18786.22|10
1640930430000|2021-12-31 06:00:30|18906.1|18786.1|18908.8|18788.8|18908.8|18788.8|18905.43|18785.43|10
1640930440000|2021-12-31 06:00:40|18908.89|18788.89|18908.53|18788.53|18910.29|18790.29|18908.53|18788.53|10
1640930450000|2021-12-31 06:00:50|18908.9|18788.9|18907.24|18787.24|18908.9|18788.9|18907.19|18787.19|10
1640930460000|2021-12-31 06:01:00|18907.45|18787.45|18905.59|18785.59|18907.82|18787.82|18905.59|18785.59|10
1640930470000|2021-12-31 06:01:10|18905.5|18785.5|18899.37|18779.37|18905.5|18785.5|18899.37|18779.37|9
1640930480000|2021-12-31 06:01:20|18898.74|18778.74|18895.45|18775.45|18898.74|18778.74|18895.45|18775.45|10
1640930490000|2021-12-31 06:01:30|18895.81|18775.81|18893.1|18773.1|18895.81|18775.81|18892.93|18772.93|9
1640930500000|2021-12-31 06:01:40|18892.64|18772.64|18891.69|18771.69|18892.79|18772.79|18891.41|18771.41|10
1640930510000|2021-12-31 06:01:50|18891.81|18771.81|18892.1|18772.1|18892.23|18772.23|18891.31|18771.31|10
1640930520000|2021-12-31 06:02:00|18891.95|18771.95|18892.07|18772.07|18892.61|18772.61|18891.95|18771.95|9
1640930530000|2021-12-31 06:02:10|18892.06|18772.06|18889.22|18769.22|18892.06|18772.06|18889.22|18769.22|10
1640930540000|2021-12-31 06:02:20|18889.37|18769.37|18889.26|18769.26|18889.49|18769.49|18888.75|18768.75|10
1640930550000|2021-12-31 06:02:30|18889.27|18769.27|18888.03|18768.03|18889.72|18769.72|18887.69|18767.69|8
1640930560000|2021-12-31 06:02:40|18887.97|18767.97|18887.97|18767.97|18888.28|18768.28|18887.74|18767.74|10
1640930570000|2021-12-31 06:02:50|18888.21|18768.21|18886.99|18766.99|18888.21|18768.21|18886.99|18766.99|9
1640930580000|2021-12-31 06:03:00|18886.63|18766.63|18885.64|18765.64|18886.73|18766.73|18885.64|18765.64|10
1640930590000|2021-12-31 06:03:10|18885.3|18765.3|18884.36|18764.36|18885.31|18765.31|18884.13|18764.13|9
1640930600000|2021-12-31 06:03:20|18884.43|18764.43|18883.63|18763.63|18884.73|18764.73|18883.53|18763.53|10
1640930610000|2021-12-31 06:03:30|18883.52|18763.52|18883.36|18763.36|18883.52|18763.52|18883.08|18763.08|8
1640930620000|2021-12-31 06:03:40|18883.32|18763.32|18882.24|18762.24|18883.32|18763.32|18882.24|18762.24|10
1640930630000|2021-12-31 06:03:50|18882.2|18762.2|18881.17|18761.17|18882.21|18762.21|18881.11|18761.11|7
1640930640000|2021-12-31 06:04:00|18881.02|18761.02|18881.34|18761.34|18881.35|18761.35|18880.99|18760.99|9
1640930650000|2021-12-31 06:04:10|18880.88|18760.88|18872.92|18752.92|18880.88|18760.88|18872.92|18752.92|10
1640930660000|2021-12-31 06:04:20|18870.52|18750.52|18866.82|18746.82|18870.52|18750.52|18866.64|18746.64|10
1640930670000|2021-12-31 06:04:30|18867.05|18747.05|18868.19|18748.19|18868.23|18748.23|18866.01|18746.01|10
1640930680000|2021-12-31 06:04:40|18867.08|18747.08|18867.66|18747.66|18867.66|18747.66|18866.73|18746.73|9
1640930690000|2021-12-31 06:04:50|18867.64|18747.64|18867.58|18747.58|18867.78|18747.78|18867.24|18747.24|10
1640930700000|2021-12-31 06:05:00|18867.03|18747.03|18864.61|18744.61|18867.66|18747.66|18864.48|18744.48|9
1640930710000|2021-12-31 06:05:10|18863.28|18743.28|18861.37|18741.37|18863.35|18743.35|18861.37|18741.37|10
1640930720000|2021-12-31 06:05:20|18861.27|18741.27|18853.52|18733.52|18861.27|18741.27|18853.52|18733.52|10
1640930730000|2021-12-31 06:05:30|18853.09|18733.09|18853.65|18733.65|18854.03|18734.03|18853|18733|10
1640930740000|2021-12-31 06:05:40|18854.26|18734.26|18854.58|18734.58|18854.75|18734.75|18853.76|18733.76|10
1640930750000|2021-12-31 06:05:50|18854.89|18734.89|18855.75|18735.75|18855.75|18735.75|18854.13|18734.13|10
1640930760000|2021-12-31 06:06:00|18856.26|18736.26|18857.51|18737.51|18857.77|18737.77|18856.26|18736.26|10
1640930770000|2021-12-31 06:06:10|18857.59|18737.59|18857.06|18737.06|18857.59|18737.59|18856.83|18736.83|8
1640930780000|2021-12-31 06:06:20|18857.38|18737.38|18860.42|18740.42|18860.56|18740.56|18857.38|18737.38|10
1640930790000|2021-12-31 06:06:30|18860.38|18740.38|18858.85|18738.85|18860.91|18740.91|18858.85|18738.85|10
1640930800000|2021-12-31 06:06:40|18858.76|18738.76|18858.91|18738.91|18859.18|18739.18|18858.44|18738.44|10
1640930810000|2021-12-31 06:06:50|18858.97|18738.97|18858.46|18738.46|18859.19|18739.19|18858.46|18738.46|10
1640930820000|2021-12-31 06:07:00|18858.37|18738.37|18858.48|18738.48|18858.74|18738.74|18857.96|18737.96|10
1640930830000|2021-12-31 06:07:10|18858.42|18738.42|18858.16|18738.16|18858.72|18738.72|18858.09|18738.09|8
1640930840000|2021-12-31 06:07:20|18858.05|18738.05|18859.18|18739.18|18859.38|18739.38|18858.05|18738.05|10
1640930850000|2021-12-31 06:07:30|18859.22|18739.22|18858.18|18738.18|18859.22|18739.22|18858.13|18738.13|8
1640930860000|2021-12-31 06:07:40|18858.15|18738.15|18857.22|18737.22|18858.18|18738.18|18857.21|18737.21|10
1640930870000|2021-12-31 06:07:50|18856.75|18736.75|18856.28|18736.28|18856.9|18736.9|18855.83|18735.83|10
1640930880000|2021-12-31 06:08:00|18855.57|18735.57|18852.14|18732.14|18855.79|18735.79|18852.14|18732.14|10
1640930890000|2021-12-31 06:08:10|18852.03|18732.03|18850.67|18730.67|18852.06|18732.06|18850.67|18730.67|10
1640930900000|2021-12-31 06:08:20|18850.73|18730.73|18849.47|18729.47|18851.15|18731.15|18849.3|18729.3|9
1640930910000|2021-12-31 06:08:30|18849.74|18729.74|18851.71|18731.71|18851.71|18731.71|18849.74|18729.74|9
1640930920000|2021-12-31 06:08:40|18851.87|18731.87|18852.08|18732.08|18852.39|18732.39|18851.87|18731.87|10
1640930930000|2021-12-31 06:08:50|18852.24|18732.24|18853.98|18733.98|18854.3|18734.3|18852.11|18732.11|9
1640930940000|2021-12-31 06:09:00|18854.24|18734.24|18851.45|18731.45|18855|18735|18851.45|18731.45|10
1640930950000|2021-12-31 06:09:10|18851.41|18731.41|18850.88|18730.88|18851.61|18731.61|18850.88|18730.88|9
1640930960000|2021-12-31 06:09:20|18850.71|18730.71|18854.25|18734.25|18854.28|18734.28|18850.52|18730.52|10
1640930970000|2021-12-31 06:09:30|18855.32|18735.32|18856.73|18736.73|18856.73|18736.73|18855.31|18735.31|10
1640930980000|2021-12-31 06:09:40|18857.61|18737.61|18859.12|18739.12|18859.21|18739.21|18857.38|18737.38|10
1640930990000|2021-12-31 06:09:50|18859.4|18739.4|18863.36|18743.36|18863.36|18743.36|18859.3|18739.3|9
1640931000000|2021-12-31 06:10:00|18863.05|18743.05|18864.49|18744.49|18865.65|18745.65|18863.05|18743.05|10
1640931010000|2021-12-31 06:10:10|18864.06|18744.06|18862.48|18742.48|18864.31|18744.31|18862.48|18742.48|8
1640931020000|2021-12-31 06:10:20|18862.46|18742.46|18862.26|18742.26|18862.46|18742.46|18861.69|18741.69|9
1640931030000|2021-12-31 06:10:30|18861.67|18741.67|18861.99|18741.99|18862.39|18742.39|18861.25|18741.25|9
1640931040000|2021-12-31 06:10:40|18862.29|18742.29|18861.66|18741.66|18862.8|18742.8|18861.53|18741.53|10
1640931050000|2021-12-31 06:10:50|18861.58|18741.58|18861.6|18741.6|18861.8|18741.8|18861.17|18741.17|8
1640931060000|2021-12-31 06:11:00|18861.54|18741.54|18862.34|18742.34|18862.34|18742.34|18861.26|18741.26|10
1640931070000|2021-12-31 06:11:10|18862.59|18742.59|18863.36|18743.36|18863.36|18743.36|18862.36|18742.36|10
1640931080000|2021-12-31 06:11:20|18863.86|18743.86|18865.54|18745.54|18865.77|18745.77|18863.86|18743.86|10
1640931090000|2021-12-31 06:11:30|18865.74|18745.74|18864.88|18744.88|18865.74|18745.74|18864.68|18744.68|10
1640931100000|2021-12-31 06:11:40|18864.7|18744.7|18863.61|18743.61|18864.75|18744.75|18863.61|18743.61|10
1640931110000|2021-12-31 06:11:50|18863.99|18743.99|18864.14|18744.14|18864.32|18744.32|18863.61|18743.61|10
1640931120000|2021-12-31 06:12:00|18864.26|18744.26|18865.78|18745.78|18865.78|18745.78|18864.08|18744.08|8
1640931130000|2021-12-31 06:12:10|18865.91|18745.91|18866.09|18746.09|18866.45|18746.45|18865.91|18745.91|7
1640931140000|2021-12-31 06:12:20|18866.08|18746.08|18866.58|18746.58|18866.69|18746.69|18865.98|18745.98|9
1640931150000|2021-12-31 06:12:30|18866.41|18746.41|18866.68|18746.68|18866.84|18746.84|18866.34|18746.34|6
1640931160000|2021-12-31 06:12:40|18866.42|18746.42|18869.19|18749.19|18869.19|18749.19|18866.42|18746.42|8
1640931170000|2021-12-31 06:12:50|18869.68|18749.68|18875.96|18755.96|18875.96|18755.96|18869.65|18749.65|10
1640931180000|2021-12-31 06:13:00|18877.42|18757.42|18878.47|18758.47|18880.01|18760.01|18877.42|18757.42|10
1640931190000|2021-12-31 06:13:10|18878.37|18758.37|18880.18|18760.18|18880.18|18760.18|18878.37|18758.37|10
1640931200000|2021-12-31 06:13:20|18879.88|18759.88|18880.52|18760.52|18880.55|18760.55|18878.95|18758.95|10
1640931210000|2021-12-31 06:13:30|18880.95|18760.95|18877.53|18757.53|18881.05|18761.05|18877.53|18757.53|10
1640931220000|2021-12-31 06:13:40|18876.64|18756.64|18876.91|18756.91|18877.34|18757.34|18876.37|18756.37|10
1640931230000|2021-12-31 06:13:50|18877.11|18757.11|18876.81|18756.81|18878.47|18758.47|18876.81|18756.81|9
1640931240000|2021-12-31 06:14:00|18876.75|18756.75|18878.34|18758.34|18878.34|18758.34|18876.44|18756.44|10
1640931250000|2021-12-31 06:14:10|18879.17|18759.17|18881.15|18761.15|18881.15|18761.15|18879.15|18759.15|10
1640931260000|2021-12-31 06:14:20|18881.5|18761.5|18885.61|18765.61|18885.61|18765.61|18881.5|18761.5|10
1640931270000|2021-12-31 06:14:30|18885.58|18765.58|18884.93|18764.93|18886.47|18766.47|18884.93|18764.93|8
1640931280000|2021-12-31 06:14:40|18885.16|18765.16|18886.71|18766.71|18886.71|18766.71|18884.36|18764.36|9
1640931290000|2021-12-31 06:14:50|18886.52|18766.52|18888.64|18768.64|18888.64|18768.64|18886.25|18766.25|10
1640931300000|2021-12-31 06:15:00|18889.9|18769.9|18893.6|18773.6|18893.6|18773.6|18889.9|18769.9|10
1640931310000|2021-12-31 06:15:10|18893.35|18773.35|18893.87|18773.87|18894.06|18774.06|18893.35|18773.35|10
1640931320000|2021-12-31 06:15:20|18893.84|18773.84|18890.81|18770.81|18894.02|18774.02|18890.28|18770.28|10
1640931330000|2021-12-31 06:15:30|18890.66|18770.66|18884.78|18764.78|18891.25|18771.25|18884.78|18764.78|10
1640931340000|2021-12-31 06:15:40|18884.09|18764.09|18879.86|18759.86|18884.09|18764.09|18879.86|18759.86|10
1640931350000|2021-12-31 06:15:50|18879.48|18759.48|18874.58|18754.58|18879.48|18759.48|18874.58|18754.58|10
1640931360000|2021-12-31 06:16:00|18874.5|18754.5|18871.78|18751.78|18874.5|18754.5|18871.78|18751.78|8
1640931370000|2021-12-31 06:16:10|18871.31|18751.31|18872.76|18752.76|18872.76|18752.76|18871.08|18751.08|10
1640931380000|2021-12-31 06:16:20|18872.73|18752.73|18874.41|18754.41|18874.41|18754.41|18872.73|18752.73|9
1640931390000|2021-12-31 06:16:30|18874.38|18754.38|18875.67|18755.67|18875.67|18755.67|18874.38|18754.38|9
1640931400000|2021-12-31 06:16:40|18875.73|18755.73|18875.98|18755.98|18875.98|18755.98|18875.54|18755.54|9
1640931410000|2021-12-31 06:16:50|18875.89|18755.89|18875.07|18755.07|18875.89|18755.89|18875.07|18755.07|10
1640931420000|2021-12-31 06:17:00|18875.08|18755.08|18876.18|18756.18|18876.18|18756.18|18875.08|18755.08|8
1640931430000|2021-12-31 06:17:10|18876.29|18756.29|18877.27|18757.27|18877.31|18757.31|18876.29|18756.29|8
1640931440000|2021-12-31 06:17:20|18877.38|18757.38|18875.12|18755.12|18877.38|18757.38|18875.12|18755.12|9
1640931450000|2021-12-31 06:17:30|18874.86|18754.86|18873.63|18753.63|18874.86|18754.86|18873.52|18753.52|9
1640931460000|2021-12-31 06:17:40|18874.06|18754.06|18875.14|18755.14|18875.17|18755.17|18873.98|18753.98|9
1640931470000|2021-12-31 06:17:50|18875.08|18755.08|18874.43|18754.43|18875.08|18755.08|18873.81|18753.81|9
1640931480000|2021-12-31 06:18:00|18874.12|18754.12|18876.62|18756.62|18876.62|18756.62|18874.12|18754.12|10
1640931490000|2021-12-31 06:18:10|18876.77|18756.77|18879.31|18759.31|18879.89|18759.89|18876.77|18756.77|9
1640931500000|2021-12-31 06:18:20|18879.64|18759.64|18882.38|18762.38|18882.38|18762.38|18879.64|18759.64|9
1640931510000|2021-12-31 06:18:30|18882.22|18762.22|18885.84|18765.84|18885.84|18765.84|18882.22|18762.22|10
1640931520000|2021-12-31 06:18:40|18886.66|18766.66|18896.21|18776.21|18896.21|18776.21|18886.51|18766.51|10
1640931530000|2021-12-31 06:18:50|18899.37|18779.37|18907.02|18787.02|18907.02|18787.02|18899.37|18779.37|10
1640931540000|2021-12-31 06:19:00|18906.54|18786.54|18907.31|18787.31|18907.31|18787.31|18906|18786|10
1640931550000|2021-12-31 06:19:10|18907.66|18787.66|18908.28|18788.28|18908.7|18788.7|18907.66|18787.66|9
1640931560000|2021-12-31 06:19:20|18907.91|18787.91|18909.26|18789.26|18909.26|18789.26|18907.32|18787.32|10
1640931570000|2021-12-31 06:19:30|18909.43|18789.43|18910.92|18790.92|18910.92|18790.92|18909.43|18789.43|10
1640931580000|2021-12-31 06:19:40|18911.45|18791.45|18912.58|18792.58|18912.78|18792.78|18911.45|18791.45|10
1640931590000|2021-12-31 06:19:50|18912.37|18792.37|18911.62|18791.62|18912.69|18792.69|18911.5|18791.5|10
1640931600000|2021-12-31 06:20:00|18911.92|18791.92|18912.05|18792.05|18912.05|18792.05|18911.07|18791.07|10
1640931610000|2021-12-31 06:20:10|18911.89|18791.89|18909.06|18789.06|18911.89|18791.89|18909.06|18789.06|9
1640931620000|2021-12-31 06:20:20|18908.75|18788.75|18909.73|18789.73|18909.84|18789.84|18908.75|18788.75|10
1640931630000|2021-12-31 06:20:30|18909.27|18789.27|18907.38|18787.38|18909.27|18789.27|18907.37|18787.37|10
1640931640000|2021-12-31 06:20:40|18907.31|18787.31|18909.16|18789.16|18909.16|18789.16|18906.77|18786.77|10
1640931650000|2021-12-31 06:20:50|18910.64|18790.64|18914.36|18794.36|18914.46|18794.46|18910.64|18790.64|10
1640931660000|2021-12-31 06:21:00|18915.47|18795.47|18917.59|18797.59|18917.7|18797.7|18915.47|18795.47|10
1640931670000|2021-12-31 06:21:10|18917.83|18797.83|18917.96|18797.96|18917.96|18797.96|18917.5|18797.5|10
1640931680000|2021-12-31 06:21:20|18918.41|18798.41|18920.12|18800.12|18920.29|18800.29|18918.41|18798.41|10
1640931690000|2021-12-31 06:21:30|18920.83|18800.83|18922.01|18802.01|18922.01|18802.01|18920.8|18800.8|10
1640931700000|2021-12-31 06:21:40|18922.05|18802.05|18925.52|18805.52|18925.52|18805.52|18921.69|18801.69|8
1640931710000|2021-12-31 06:21:50|18925.64|18805.64|18927.44|18807.44|18927.44|18807.44|18925.64|18805.64|10
1640931720000|2021-12-31 06:22:00|18927.37|18807.37|18926.83|18806.83|18927.37|18807.37|18926.59|18806.59|9
1640931730000|2021-12-31 06:22:10|18926.75|18806.75|18927|18807|18928.96|18808.96|18926.75|18806.75|10
1640931740000|2021-12-31 06:22:20|18927.14|18807.14|18928.24|18808.24|18928.38|18808.38|18926.75|18806.75|10
1640931750000|2021-12-31 06:22:30|18927.84|18807.84|18927.34|18807.34|18928.1|18808.1|18926.84|18806.84|9
1640931760000|2021-12-31 06:22:40|18926.99|18806.99|18929.86|18809.86|18929.86|18809.86|18926.99|18806.99|10
1640931770000|2021-12-31 06:22:50|18929.78|18809.78|18930.59|18810.59|18930.59|18810.59|18929.72|18809.72|9
1640931780000|2021-12-31 06:23:00|18930.52|18810.52|18931.07|18811.07|18931.97|18811.97|18930.52|18810.52|10
1640931790000|2021-12-31 06:23:10|18930.94|18810.94|18931.95|18811.95|18931.95|18811.95|18930.94|18810.94|10
1640931800000|2021-12-31 06:23:20|18931.91|18811.91|18930.71|18810.71|18932.01|18812.01|18930.71|18810.71|10
1640931810000|2021-12-31 06:23:30|18930.72|18810.72|18932.96|18812.96|18932.96|18812.96|18930.72|18810.72|10
1640931820000|2021-12-31 06:23:40|18933.15|18813.15|18936.09|18816.09|18936.29|18816.29|18933.15|18813.15|10
1640931830000|2021-12-31 06:23:50|18937.24|18817.24|18941.99|18821.99|18941.99|18821.99|18937.02|18817.02|9
1640931840000|2021-12-31 06:24:00|18942.86|18822.86|18947.08|18827.08|18947.13|18827.13|18942.86|18822.86|10
1640931850000|2021-12-31 06:24:10|18947.06|18827.06|18946.74|18826.74|18947.06|18827.06|18946|18826|10
1640931860000|2021-12-31 06:24:20|18944.31|18824.31|18946.17|18826.17|18946.17|18826.17|18944.31|18824.31|10
1640931870000|2021-12-31 06:24:30|18946.19|18826.19|18948.62|18828.62|18948.62|18828.62|18946.19|18826.19|10
1640931880000|2021-12-31 06:24:40|18949.46|18829.46|18952.62|18832.62|18952.62|18832.62|18949.19|18829.19|10
1640931890000|2021-12-31 06:24:50|18952.95|18832.95|18956.69|18836.69|18956.69|18836.69|18952.95|18832.95|10
1640931900000|2021-12-31 06:25:00|18956.14|18836.14|18957.34|18837.34|18958.03|18838.03|18956.14|18836.14|9
1640931910000|2021-12-31 06:25:10|18960.23|18840.23|18960.02|18840.02|18961.45|18841.45|18960.02|18840.02|10
1640931920000|2021-12-31 06:25:20|18960.01|18840.01|18960.05|18840.05|18960.54|18840.54|18959.54|18839.54|10
1640931930000|2021-12-31 06:25:30|18959.71|18839.71|18957.63|18837.63|18959.71|18839.71|18957.63|18837.63|10
1640931940000|2021-12-31 06:25:40|18957.46|18837.46|18954.75|18834.75|18957.46|18837.46|18954.75|18834.75|10
1640931950000|2021-12-31 06:25:50|18954.51|18834.51|18951.8|18831.8|18954.51|18834.51|18951.8|18831.8|10
1640931960000|2021-12-31 06:26:00|18951.4|18831.4|18949.46|18829.46|18951.52|18831.52|18949.46|18829.46|10
1640931970000|2021-12-31 06:26:10|18949.69|18829.69|18949.89|18829.89|18950.03|18830.03|18949.69|18829.69|8
1640931980000|2021-12-31 06:26:20|18949.96|18829.96|18951.13|18831.13|18951.13|18831.13|18949.96|18829.96|9
1640931990000|2021-12-31 06:26:30|18951.08|18831.08|18950|18830|18951.08|18831.08|18949.89|18829.89|10
1640932000000|2021-12-31 06:26:40|18950.21|18830.21|18948.79|18828.79|18950.43|18830.43|18948.79|18828.79|10
1640932010000|2021-12-31 06:26:50|18948.56|18828.56|18946.09|18826.09|18948.56|18828.56|18946.09|18826.09|9
1640932020000|2021-12-31 06:27:00|18945.83|18825.83|18944.47|18824.47|18945.83|18825.83|18943.43|18823.43|10
1640932030000|2021-12-31 06:27:10|18944.68|18824.68|18944.25|18824.25|18944.68|18824.68|18943.77|18823.77|9
1640932040000|2021-12-31 06:27:20|18944.15|18824.15|18946.12|18826.12|18946.13|18826.13|18944.15|18824.15|10
1640932050000|2021-12-31 06:27:30|18946.91|18826.91|18947.29|18827.29|18947.54|18827.54|18946.91|18826.91|9
1640932060000|2021-12-31 06:27:40|18947.39|18827.39|18949.31|18829.31|18949.31|18829.31|18947.39|18827.39|10
1640932070000|2021-12-31 06:27:50|18949.14|18829.14|18949.25|18829.25|18949.47|18829.47|18948.96|18828.96|10
1640932080000|2021-12-31 06:28:00|18949.38|18829.38|18947.34|18827.34|18949.38|18829.38|18947.1|18827.1|10
1640932090000|2021-12-31 06:28:10|18947.03|18827.03|18947.66|18827.66|18947.66|18827.66|18946.63|18826.63|9
1640932100000|2021-12-31 06:28:20|18947.49|18827.49|18949.51|18829.51|18949.51|18829.51|18947.49|18827.49|10
1640932110000|2021-12-31 06:28:30|18949.44|18829.44|18949.69|18829.69|18950.1|18830.1|18949.44|18829.44|9
1640932120000|2021-12-31 06:28:40|18949.5|18829.5|18948.03|18828.03|18949.76|18829.76|18948.03|18828.03|9
1640932130000|2021-12-31 06:28:50|18947.95|18827.95|18947.56|18827.56|18947.95|18827.95|18947.55|18827.55|9
1640932140000|2021-12-31 06:29:00|18946.93|18826.93|18946.1|18826.1|18947.8|18827.8|18946.1|18826.1|10
1640932150000|2021-12-31 06:29:10|18946.18|18826.18|18944.87|18824.87|18946.43|18826.43|18944.87|18824.87|10
1640932160000|2021-12-31 06:29:20|18944.55|18824.55|18939|18819|18944.55|18824.55|18939|18819|10
1640932170000|2021-12-31 06:29:30|18938.64|18818.64|18936.05|18816.05|18938.64|18818.64|18936.04|18816.04|10
1640932180000|2021-12-31 06:29:40|18935.36|18815.36|18935.07|18815.07|18935.7|18815.7|18934.32|18814.32|10
1640932190000|2021-12-31 06:29:50|18935.46|18815.46|18936.71|18816.71|18936.71|18816.71|18935.03|18815.03|8
1640932200000|2021-12-31 06:30:00|18936.24|18816.24|18936.05|18816.05|18936.38|18816.38|18934.66|18814.66|9
1640932210000|2021-12-31 06:30:10|18936.07|18816.07|18936.81|18816.81|18937.16|18817.16|18936.07|18816.07|9
1640932220000|2021-12-31 06:30:20|18936.69|18816.69|18936.83|18816.83|18937.15|18817.15|18936.69|18816.69|9
1640932230000|2021-12-31 06:30:30|18936.87|18816.87|18939.16|18819.16|18939.22|18819.22|18936.74|18816.74|9
1640932240000|2021-12-31 06:30:40|18939.22|18819.22|18938.25|18818.25|18940.03|18820.03|18938.25|18818.25|10
1640932250000|2021-12-31 06:30:50|18938.28|18818.28|18935.41|18815.41|18938.28|18818.28|18935.41|18815.41|9
1640932260000|2021-12-31 06:31:00|18935.6|18815.6|18935.73|18815.73|18935.88|18815.88|18935.4|18815.4|10
1640932270000|2021-12-31 06:31:10|18935.52|18815.52|18935.58|18815.58|18935.87|18815.87|18935.44|18815.44|7
1640932280000|2021-12-31 06:31:20|18936.23|18816.23|18937.67|18817.67|18937.67|18817.67|18936.23|18816.23|8
1640932290000|2021-12-31 06:31:30|18937.5|18817.5|18937.18|18817.18|18937.6|18817.6|18936.9|18816.9|9
1640932300000|2021-12-31 06:31:40|18936.86|18816.86|18936.75|18816.75|18936.86|18816.86|18936.41|18816.41|10
1640932310000|2021-12-31 06:31:50|18936.72|18816.72|18935.67|18815.67|18937.24|18817.24|18935.67|18815.67|9
1640932320000|2021-12-31 06:32:00|18935.6|18815.6|18934.55|18814.55|18935.6|18815.6|18934.55|18814.55|10
1640932330000|2021-12-31 06:32:10|18934.74|18814.74|18936.25|18816.25|18936.25|18816.25|18933.73|18813.73|9
1640932340000|2021-12-31 06:32:20|18937.51|18817.51|18940.3|18820.3|18940.3|18820.3|18937.25|18817.25|10
1640932350000|2021-12-31 06:32:30|18941.74|18821.74|18943.62|18823.62|18943.62|18823.62|18941.74|18821.74|10
1640932360000|2021-12-31 06:32:40|18945.85|18825.85|18945.14|18825.14|18946.35|18826.35|18945.14|18825.14|10
1640932370000|2021-12-31 06:32:50|18944.85|18824.85|18942.58|18822.58|18944.85|18824.85|18941.98|18821.98|10
1640932380000|2021-12-31 06:33:00|18942.67|18822.67|18942.53|18822.53|18943.31|18823.31|18942.31|18822.31|10
1640932390000|2021-12-31 06:33:10|18942.8|18822.8|18945.53|18825.53|18945.53|18825.53|18942.8|18822.8|8
1640932400000|2021-12-31 06:33:20|18945.38|18825.38|18946.25|18826.25|18946.25|18826.25|18944.98|18824.98|9
1640932410000|2021-12-31 06:33:30|18946.22|18826.22|18945.1|18825.1|18946.3|18826.3|18945.06|18825.06|8
1640932420000|2021-12-31 06:33:40|18944.48|18824.48|18942.15|18822.15|18944.57|18824.57|18942.1|18822.1|9
1640932430000|2021-12-31 06:33:50|18942.36|18822.36|18942.28|18822.28|18942.36|18822.36|18942|18822|8
1640932440000|2021-12-31 06:34:00|18942.15|18822.15|18942.57|18822.57|18943.03|18823.03|18942.15|18822.15|10
1640932450000|2021-12-31 06:34:10|18942.56|18822.56|18941.94|18821.94|18942.7|18822.7|18941.89|18821.89|10
1640932460000|2021-12-31 06:34:20|18941.77|18821.77|18941.02|18821.02|18941.77|18821.77|18940.78|18820.78|9
1640932470000|2021-12-31 06:34:30|18940.97|18820.97|18941.79|18821.79|18942.42|18822.42|18940.88|18820.88|10
1640932480000|2021-12-31 06:34:40|18941.68|18821.68|18942.54|18822.54|18942.72|18822.72|18941.65|18821.65|8
1640932490000|2021-12-31 06:34:50|18942.86|18822.86|18942.37|18822.37|18943.67|18823.67|18942.37|18822.37|10
1640932500000|2021-12-31 06:35:00|18942.28|18822.28|18940.82|18820.82|18942.62|18822.62|18940.82|18820.82|10
1640932510000|2021-12-31 06:35:10|18941.28|18821.28|18937.29|18817.29|18941.28|18821.28|18937.29|18817.29|9
1640932520000|2021-12-31 06:35:20|18937.18|18817.18|18935.13|18815.13|18937.18|18817.18|18935.13|18815.13|10
1640932530000|2021-12-31 06:35:30|18934.96|18814.96|18935.3|18815.3|18935.69|18815.69|18934.72|18814.72|10
1640932540000|2021-12-31 06:35:40|18935.28|18815.28|18935.02|18815.02|18935.84|18815.84|18935.02|18815.02|9
1640932550000|2021-12-31 06:35:50|18934.73|18814.73|18932.53|18812.53|18934.83|18814.83|18932.53|18812.53|10
1640932560000|2021-12-31 06:36:00|18931.49|18811.49|18929.54|18809.54|18931.49|18811.49|18929.54|18809.54|10
1640932570000|2021-12-31 06:36:10|18929.3|18809.3|18927.6|18807.6|18929.3|18809.3|18927.5|18807.5|7
1640932580000|2021-12-31 06:36:20|18927.54|18807.54|18927.23|18807.23|18927.54|18807.54|18926.72|18806.72|9
1640932590000|2021-12-31 06:36:30|18927.08|18807.08|18927.89|18807.89|18927.89|18807.89|18926.89|18806.89|10
1640932600000|2021-12-31 06:36:40|18927.87|18807.87|18928.72|18808.72|18928.72|18808.72|18927.87|18807.87|10
1640932610000|2021-12-31 06:36:50|18928.91|18808.91|18927.92|18807.92|18929.02|18809.02|18927.92|18807.92|10
1640932620000|2021-12-31 06:37:00|18927.91|18807.91|18928.24|18808.24|18928.24|18808.24|18927.68|18807.68|10
1640932630000|2021-12-31 06:37:10|18928.27|18808.27|18928.43|18808.43|18928.66|18808.66|18928.25|18808.25|9
1640932640000|2021-12-31 06:37:20|18928.59|18808.59|18927.21|18807.21|18928.68|18808.68|18927.21|18807.21|8
1640932650000|2021-12-31 06:37:30|18927.13|18807.13|18925.66|18805.66|18927.13|18807.13|18925.66|18805.66|10
1640932660000|2021-12-31 06:37:40|18925.57|18805.57|18925.67|18805.67|18925.82|18805.82|18925.57|18805.57|8
1640932670000|2021-12-31 06:37:50|18925.53|18805.53|18924.43|18804.43|18925.53|18805.53|18924.43|18804.43|9
1640932680000|2021-12-31 06:38:00|18924.36|18804.36|18923.64|18803.64|18924.36|18804.36|18923.43|18803.43|10
1640932690000|2021-12-31 06:38:10|18923.55|18803.55|18926.35|18806.35|18926.35|18806.35|18923.51|18803.51|9
1640932700000|2021-12-31 06:38:20|18926.14|18806.14|18930.96|18810.96|18930.96|18810.96|18926.14|18806.14|10
1640932710000|2021-12-31 06:38:30|18932.06|18812.06|18932.65|18812.65|18932.75|18812.75|18931.75|18811.75|10
1640932720000|2021-12-31 06:38:40|18932.52|18812.52|18932.25|18812.25|18932.93|18812.93|18932.25|18812.25|10
1640932730000|2021-12-31 06:38:50|18932.11|18812.11|18934.41|18814.41|18934.61|18814.61|18932.11|18812.11|10
1640932740000|2021-12-31 06:39:00|18934.24|18814.24|18935.14|18815.14|18935.15|18815.15|18934.24|18814.24|10
1640932750000|2021-12-31 06:39:10|18934.79|18814.79|18936.42|18816.42|18936.42|18816.42|18934.54|18814.54|9
1640932760000|2021-12-31 06:39:20|18936.69|18816.69|18936.15|18816.15|18936.69|18816.69|18935.74|18815.74|9
1640932770000|2021-12-31 06:39:30|18936.5|18816.5|18936.58|18816.58|18936.92|18816.92|18936.27|18816.27|10
1640932780000|2021-12-31 06:39:40|18936.54|18816.54|18936.2|18816.2|18936.69|18816.69|18936.14|18816.14|10
1640932790000|2021-12-31 06:39:50|18936.15|18816.15|18935.78|18815.78|18936.6|18816.6|18935.78|18815.78|9
1640932800000|2021-12-31 06:40:00|18935.69|18815.69|18934.31|18814.31|18935.69|18815.69|18933.87|18813.87|10
1640932810000|2021-12-31 06:40:10|18933.78|18813.78|18933.66|18813.66|18934.04|18814.04|18933.58|18813.58|9
1640932820000|2021-12-31 06:40:20|18933.75|18813.75|18932.92|18812.92|18933.82|18813.82|18932.58|18812.58|10
1640932830000|2021-12-31 06:40:30|18932.86|18812.86|18932.02|18812.02|18932.94|18812.94|18932.02|18812.02|10
1640932840000|2021-12-31 06:40:40|18931.99|18811.99|18930.39|18810.39|18931.99|18811.99|18930.39|18810.39|8
1640932850000|2021-12-31 06:40:50|18930.33|18810.33|18931.12|18811.12|18931.58|18811.58|18930.33|18810.33|10
1640932860000|2021-12-31 06:41:00|18931.34|18811.34|18932.17|18812.17|18932.22|18812.22|18931.31|18811.31|8
1640932870000|2021-12-31 06:41:10|18932.19|18812.19|18933.08|18813.08|18933.08|18813.08|18932.19|18812.19|8
1640932880000|2021-12-31 06:41:20|18932.88|18812.88|18937.07|18817.07|18937.07|18817.07|18932.88|18812.88|10
1640932890000|2021-12-31 06:41:30|18937.75|18817.75|18938.14|18818.14|18938.8|18818.8|18937.75|18817.75|10
1640932900000|2021-12-31 06:41:40|18937.36|18817.36|18933.21|18813.21|18937.58|18817.58|18933.21|18813.21|10
1640932910000|2021-12-31 06:41:50|18932.56|18812.56|18927.57|18807.57|18932.56|18812.56|18927.57|18807.57|10
1640932920000|2021-12-31 06:42:00|18927.25|18807.25|18923.01|18803.01|18927.25|18807.25|18922.38|18802.38|10
1640932930000|2021-12-31 06:42:10|18923.15|18803.15|18921.42|18801.42|18923.15|18803.15|18921.42|18801.42|10
1640932940000|2021-12-31 06:42:20|18921.41|18801.41|18920.63|18800.63|18921.67|18801.67|18920.63|18800.63|8
1640932950000|2021-12-31 06:42:30|18920.53|18800.53|18921.33|18801.33|18921.33|18801.33|18920.53|18800.53|10
1640932960000|2021-12-31 06:42:40|18921.42|18801.42|18920.1|18800.1|18921.42|18801.42|18920.09|18800.09|10
1640932970000|2021-12-31 06:42:50|18920.07|18800.07|18919.86|18799.86|18920.19|18800.19|18919.58|18799.58|10
1640932980000|2021-12-31 06:43:00|18920.6|18800.6|18920.33|18800.33|18921|18801|18920.33|18800.33|9
1640932990000|2021-12-31 06:43:10|18920.34|18800.34|18919.95|18799.95|18920.54|18800.54|18919.95|18799.95|10
1640933000000|2021-12-31 06:43:20|18919.43|18799.43|18919.42|18799.42|18919.46|18799.46|18919.18|18799.18|10
1640933010000|2021-12-31 06:43:30|18919.34|18799.34|18918.62|18798.62|18919.34|18799.34|18918.27|18798.27|9
1640933020000|2021-12-31 06:43:40|18918.93|18798.93|18919.34|18799.34|18919.34|18799.34|18918.91|18798.91|7
1640933030000|2021-12-31 06:43:50|18919.47|18799.47|18918.96|18798.96|18919.68|18799.68|18918.81|18798.81|10
1640933040000|2021-12-31 06:44:00|18918.9|18798.9|18917.36|18797.36|18919.29|18799.29|18917.36|18797.36|9
1640933050000|2021-12-31 06:44:10|18916.77|18796.77|18912.48|18792.48|18916.77|18796.77|18912.48|18792.48|9
1640933060000|2021-12-31 06:44:20|18912.11|18792.11|18911.01|18791.01|18912.37|18792.37|18910.86|18790.86|9
1640933070000|2021-12-31 06:44:30|18910.89|18790.89|18911.02|18791.02|18911.12|18791.12|18910.36|18790.36|9
1640933080000|2021-12-31 06:44:40|18910.99|18790.99|18910.26|18790.26|18910.99|18790.99|18909.82|18789.82|10
1640933090000|2021-12-31 06:44:50|18909.79|18789.79|18910.49|18790.49|18910.49|18790.49|18909.79|18789.79|10
1640933100000|2021-12-31 06:45:00|18910.59|18790.59|18911.79|18791.79|18911.91|18791.91|18910.5|18790.5|8
1640933110000|2021-12-31 06:45:10|18911.58|18791.58|18913.07|18793.07|18913.12|18793.12|18911.43|18791.43|9
1640933120000|2021-12-31 06:45:20|18913.16|18793.16|18913.26|18793.26|18914.25|18794.25|18913.16|18793.16|10
1640933130000|2021-12-31 06:45:30|18913.46|18793.46|18912.57|18792.57|18913.63|18793.63|18912.56|18792.56|9
1640933140000|2021-12-31 06:45:40|18912.69|18792.69|18912.35|18792.35|18912.89|18792.89|18912.35|18792.35|10
1640933150000|2021-12-31 06:45:50|18912.42|18792.42|18911.71|18791.71|18912.42|18792.42|18911.59|18791.59|9
1640933160000|2021-12-31 06:46:00|18911.93|18791.93|18911.49|18791.49|18912.19|18792.19|18911.4|18791.4|10
1640933170000|2021-12-31 06:46:10|18911.57|18791.57|18910.86|18790.86|18911.57|18791.57|18910.46|18790.46|9
1640933180000|2021-12-31 06:46:20|18910.8|18790.8|18909.56|18789.56|18910.82|18790.82|18909.56|18789.56|10
1640933190000|2021-12-31 06:46:30|18909.04|18789.04|18910.46|18790.46|18910.46|18790.46|18908.77|18788.77|9
1640933200000|2021-12-31 06:46:40|18910.36|18790.36|18914.56|18794.56|18914.56|18794.56|18910.27|18790.27|10
1640933210000|2021-12-31 06:46:50|18914.6|18794.6|18917.66|18797.66|18917.66|18797.66|18914.6|18794.6|9
1640933220000|2021-12-31 06:47:00|18917.64|18797.64|18920.23|18800.23|18920.42|18800.42|18917.64|18797.64|9
1640933230000|2021-12-31 06:47:10|18920.34|18800.34|18922.1|18802.1|18922.23|18802.23|18920.34|18800.34|8
1640933240000|2021-12-31 06:47:20|18921.34|18801.34|18920.14|18800.14|18921.43|18801.43|18920.14|18800.14|10
1640933250000|2021-12-31 06:47:30|18920.39|18800.39|18920.1|18800.1|18920.52|18800.52|18919.94|18799.94|8
1640933260000|2021-12-31 06:47:40|18920.28|18800.28|18920.01|18800.01|18920.95|18800.95|18919.82|18799.82|9
1640933270000|2021-12-31 06:47:50|18919.88|18799.88|18920.02|18800.02|18920.25|18800.25|18919.83|18799.83|9
1640933280000|2021-12-31 06:48:00|18919.99|18799.99|18919.24|18799.24|18920.32|18800.32|18919.14|18799.14|9
1640933290000|2021-12-31 06:48:10|18919.79|18799.79|18920.47|18800.47|18920.47|18800.47|18919.5|18799.5|10
1640933300000|2021-12-31 06:48:20|18920.49|18800.49|18923.34|18803.34|18923.34|18803.34|18920.49|18800.49|10
1640933310000|2021-12-31 06:48:30|18924.02|18804.02|18925.55|18805.55|18925.73|18805.73|18924.02|18804.02|10
1640933320000|2021-12-31 06:48:40|18925.56|18805.56|18925.88|18805.88|18925.94|18805.94|18925.22|18805.22|9
1640933330000|2021-12-31 06:48:50|18925.13|18805.13|18925.54|18805.54|18925.68|18805.68|18924.84|18804.84|9
1640933340000|2021-12-31 06:49:00|18924.92|18804.92|18926.03|18806.03|18926.03|18806.03|18924.63|18804.63|10
1640933350000|2021-12-31 06:49:10|18926.33|18806.33|18926.74|18806.74|18926.74|18806.74|18926.32|18806.32|10
1640933360000|2021-12-31 06:49:20|18926.6|18806.6|18927.57|18807.57|18927.82|18807.82|18926.6|18806.6|10
1640933370000|2021-12-31 06:49:30|18927.99|18807.99|18932.3|18812.3|18932.3|18812.3|18927.99|18807.99|10
1640933380000|2021-12-31 06:49:40|18932.44|18812.44|18933.62|18813.62|18933.89|18813.89|18932.44|18812.44|10
1640933390000|2021-12-31 06:49:50|18934.81|18814.81|18936.74|18816.74|18936.74|18816.74|18934.81|18814.81|10
1640933400000|2021-12-31 06:50:00|18937.11|18817.11|18938.6|18818.6|18938.68|18818.68|18937.11|18817.11|8
1640933410000|2021-12-31 06:50:10|18938.76|18818.76|18935.09|18815.09|18938.76|18818.76|18935.09|18815.09|10
1640933420000|2021-12-31 06:50:20|18935|18815|18934.69|18814.69|18935.04|18815.04|18934.25|18814.25|9
1640933430000|2021-12-31 06:50:30|18934.78|18814.78|18935.32|18815.32|18935.45|18815.45|18934.65|18814.65|9
1640933440000|2021-12-31 06:50:40|18935.24|18815.24|18935.24|18815.24|18935.36|18815.36|18934.87|18814.87|10
1640933450000|2021-12-31 06:50:50|18935.2|18815.2|18936.75|18816.75|18936.75|18816.75|18935.2|18815.2|10
1640933460000|2021-12-31 06:51:00|18936.81|18816.81|18937.15|18817.15|18937.82|18817.82|18936.51|18816.51|10
1640933470000|2021-12-31 06:51:10|18937.3|18817.3|18939.03|18819.03|18939.03|18819.03|18937.3|18817.3|10
1640933480000|2021-12-31 06:51:20|18939.57|18819.57|18941.44|18821.44|18941.44|18821.44|18939.57|18819.57|10
1640933490000|2021-12-31 06:51:30|18942.23|18822.23|18947.77|18827.77|18947.85|18827.85|18942.23|18822.23|10
1640933500000|2021-12-31 06:51:40|18947.68|18827.68|18949.22|18829.22|18949.22|18829.22|18947.68|18827.68|9
1640933510000|2021-12-31 06:51:50|18949.25|18829.25|18952.12|18832.12|18952.39|18832.39|18949.25|18829.25|10
1640933520000|2021-12-31 06:52:00|18952.4|18832.4|18952.32|18832.32|18952.4|18832.4|18951.58|18831.58|10
1640933530000|2021-12-31 06:52:10|18952.36|18832.36|18953.33|18833.33|18953.38|18833.38|18952.07|18832.07|10
1640933540000|2021-12-31 06:52:20|18954.3|18834.3|18957.55|18837.55|18957.55|18837.55|18954.3|18834.3|9
1640933550000|2021-12-31 06:52:30|18957.11|18837.11|18956.32|18836.32|18957.69|18837.69|18956.32|18836.32|10
1640933560000|2021-12-31 06:52:40|18955.75|18835.75|18955.02|18835.02|18955.86|18835.86|18954.92|18834.92|8
1640933570000|2021-12-31 06:52:50|18955|18835|18956.52|18836.52|18956.52|18836.52|18954.83|18834.83|9
1640933580000|2021-12-31 06:53:00|18956.91|18836.91|18959.01|18839.01|18959.01|18839.01|18956.91|18836.91|10
1640933590000|2021-12-31 06:53:10|18958.9|18838.9|18958.89|18838.89|18959.23|18839.23|18958.55|18838.55|10
1640933600000|2021-12-31 06:53:20|18958.91|18838.91|18962.02|18842.02|18962.02|18842.02|18958.91|18838.91|10
1640933610000|2021-12-31 06:53:30|18962.39|18842.39|18963.49|18843.49|18963.49|18843.49|18962.39|18842.39|10
1640933620000|2021-12-31 06:53:40|18963.02|18843.02|18964.13|18844.13|18964.25|18844.25|18962.53|18842.53|9
1640933630000|2021-12-31 06:53:50|18964.09|18844.09|18962.71|18842.71|18964.09|18844.09|18962.54|18842.54|10
1640933640000|2021-12-31 06:54:00|18962.36|18842.36|18962.66|18842.66|18962.84|18842.84|18962.21|18842.21|9
1640933650000|2021-12-31 06:54:10|18962.73|18842.73|18966.3|18846.3|18966.3|18846.3|18962.61|18842.61|10
1640933660000|2021-12-31 06:54:20|18966.43|18846.43|18968.16|18848.16|18968.16|18848.16|18966.43|18846.43|9
1640933670000|2021-12-31 06:54:30|18968.43|18848.43|18971.29|18851.29|18971.29|18851.29|18968.43|18848.43|9
1640933680000|2021-12-31 06:54:40|18971.54|18851.54|18972.59|18852.59|18972.59|18852.59|18971.48|18851.48|9
1640933690000|2021-12-31 06:54:50|18974.28|18854.28|18973.45|18853.45|18974.28|18854.28|18973.45|18853.45|10
1640933700000|2021-12-31 06:55:00|18973.22|18853.22|18972.86|18852.86|18973.22|18853.22|18972.57|18852.57|10
1640933710000|2021-12-31 06:55:10|18972.72|18852.72|18971.2|18851.2|18972.72|18852.72|18971.2|18851.2|10
1640933720000|2021-12-31 06:55:20|18971.48|18851.48|18972.6|18852.6|18972.6|18852.6|18971.48|18851.48|8
1640933730000|2021-12-31 06:55:30|18972.16|18852.16|18971.67|18851.67|18972.16|18852.16|18970.98|18850.98|10
1640933740000|2021-12-31 06:55:40|18971.34|18851.34|18971.56|18851.56|18971.56|18851.56|18971.02|18851.02|9
1640933750000|2021-12-31 06:55:50|18971.48|18851.48|18970.62|18850.62|18971.82|18851.82|18970.62|18850.62|10
1640933760000|2021-12-31 06:56:00|18970.6|18850.6|18966.34|18846.34|18970.6|18850.6|18966.34|18846.34|10
1640933770000|2021-12-31 06:56:10|18966.56|18846.56|18967.08|18847.08|18967.08|18847.08|18966.07|18846.07|10
1640933780000|2021-12-31 06:56:20|18967.52|18847.52|18971.64|18851.64|18971.65|18851.65|18967.52|18847.52|10
1640933790000|2021-12-31 06:56:30|18971.35|18851.35|18970.98|18850.98|18972.81|18852.81|18970.95|18850.95|10
1640933800000|2021-12-31 06:56:40|18970.81|18850.81|18968.77|18848.77|18970.81|18850.81|18968.77|18848.77|9
1640933810000|2021-12-31 06:56:50|18969.23|18849.23|18968.1|18848.1|18969.23|18849.23|18967.54|18847.54|10
1640933820000|2021-12-31 06:57:00|18968.03|18848.03|18961.2|18841.2|18968.03|18848.03|18961.2|18841.2|10
1640933830000|2021-12-31 06:57:10|18961.28|18841.28|18956.39|18836.39|18961.28|18841.28|18956.39|18836.39|10
1640933840000|2021-12-31 06:57:20|18956.41|18836.41|18951.95|18831.95|18956.41|18836.41|18951.81|18831.81|10
1640933850000|2021-12-31 06:57:30|18951.82|18831.82|18951.12|18831.12|18952.03|18832.03|18951.12|18831.12|10
1640933860000|2021-12-31 06:57:40|18951.29|18831.29|18950.94|18830.94|18951.44|18831.44|18950.94|18830.94|8
1640933870000|2021-12-31 06:57:50|18951.44|18831.44|18953.15|18833.15|18953.17|18833.17|18951.44|18831.44|9
1640933880000|2021-12-31 06:58:00|18952.89|18832.89|18953.89|18833.89|18953.89|18833.89|18952.73|18832.73|10
1640933890000|2021-12-31 06:58:10|18954.25|18834.25|18953.85|18833.85|18954.25|18834.25|18953.77|18833.77|7
1640933900000|2021-12-31 06:58:20|18953.96|18833.96|18952.47|18832.47|18953.96|18833.96|18952.47|18832.47|9
1640933910000|2021-12-31 06:58:30|18951.89|18831.89|18946.13|18826.13|18951.89|18831.89|18946.08|18826.08|9
1640933920000|2021-12-31 06:58:40|18943.69|18823.69|18941.9|18821.9|18943.77|18823.77|18941.34|18821.34|9
1640933930000|2021-12-31 06:58:50|18942.19|18822.19|18941.2|18821.2|18942.93|18822.93|18941.14|18821.14|10
1640933940000|2021-12-31 06:59:00|18941.3|18821.3|18939.03|18819.03|18941.3|18821.3|18938.98|18818.98|9
1640933950000|2021-12-31 06:59:10|18938.99|18818.99|18938.78|18818.78|18939.38|18819.38|18938.76|18818.76|10
1640933960000|2021-12-31 06:59:20|18938.74|18818.74|18935.93|18815.93|18938.74|18818.74|18935.93|18815.93|9
1640933970000|2021-12-31 06:59:30|18935.7|18815.7|18935.56|18815.56|18936.19|18816.19|18935.4|18815.4|10
1640933980000|2021-12-31 06:59:40|18935.43|18815.43|18934.38|18814.38|18935.43|18815.43|18934.38|18814.38|7
1640933990000|2021-12-31 06:59:50|18934.67|18814.67|18935.39|18815.39|18935.39|18815.39|18934.67|18814.67|8
1640934000000|2021-12-31 07:00:00|18935.93|18815.93|18936.41|18816.41|18936.41|18816.41|18934.54|18814.54|10
1640934010000|2021-12-31 07:00:10|18936.43|18816.43|18939.79|18819.79|18940.15|18820.15|18936.43|18816.43|10
1640934020000|2021-12-31 07:00:20|18939.77|18819.77|18937.48|18817.48|18939.77|18819.77|18937.48|18817.48|10
1640934030000|2021-12-31 07:00:30|18937.39|18817.39|18936.74|18816.74|18937.54|18817.54|18936.34|18816.34|10
1640934040000|2021-12-31 07:00:40|18936.87|18816.87|18936.56|18816.56|18936.87|18816.87|18935.95|18815.95|8
1640934050000|2021-12-31 07:00:50|18936.97|18816.97|18937.42|18817.42|18937.42|18817.42|18936.97|18816.97|6
1640934060000|2021-12-31 07:01:00|18937.05|18817.05|18940.44|18820.44|18940.44|18820.44|18937.05|18817.05|10
1640934070000|2021-12-31 07:01:10|18940.63|18820.63|18941.86|18821.86|18941.86|18821.86|18940.63|18820.63|9
1640934080000|2021-12-31 07:01:20|18942.08|18822.08|18944.1|18824.1|18944.1|18824.1|18942.08|18822.08|10
1640934090000|2021-12-31 07:01:30|18944.24|18824.24|18946.92|18826.92|18947.12|18827.12|18944.24|18824.24|9
1640934100000|2021-12-31 07:01:40|18946.94|18826.94|18947.29|18827.29|18947.41|18827.41|18946.6|18826.6|10
1640934110000|2021-12-31 07:01:50|18947.33|18827.33|18947.37|18827.37|18948.05|18828.05|18947.33|18827.33|10
1640934120000|2021-12-31 07:02:00|18948.16|18828.16|18948.38|18828.38|18948.38|18828.38|18948.16|18828.16|9
1640934130000|2021-12-31 07:02:10|18948.66|18828.66|18948.83|18828.83|18948.83|18828.83|18948.2|18828.2|9
1640934140000|2021-12-31 07:02:20|18949.17|18829.17|18949.38|18829.38|18949.74|18829.74|18949.03|18829.03|9
1640934150000|2021-12-31 07:02:30|18949.45|18829.45|18949.27|18829.27|18949.45|18829.45|18949.16|18829.16|8
1640934160000|2021-12-31 07:02:40|18949.23|18829.23|18948.69|18828.69|18949.4|18829.4|18948.63|18828.63|9
1640934170000|2021-12-31 07:02:50|18948.68|18828.68|18949.78|18829.78|18949.79|18829.79|18948.65|18828.65|9
1640934180000|2021-12-31 07:03:00|18949.62|18829.62|18951.35|18831.35|18951.35|18831.35|18949.4|18829.4|9
1640934190000|2021-12-31 07:03:10|18951.59|18831.59|18952.57|18832.57|18952.57|18832.57|18951.33|18831.33|8
1640934200000|2021-12-31 07:03:20|18952.56|18832.56|18953.09|18833.09|18953.09|18833.09|18952.56|18832.56|9
1640934210000|2021-12-31 07:03:30|18953.17|18833.17|18954.03|18834.03|18954.03|18834.03|18953.17|18833.17|10
1640934220000|2021-12-31 07:03:40|18954.14|18834.14|18951.3|18831.3|18954.67|18834.67|18951.3|18831.3|10
1640934230000|2021-12-31 07:03:50|18951.19|18831.19|18951|18831|18951.19|18831.19|18950.18|18830.18|9
1640934240000|2021-12-31 07:04:00|18951.01|18831.01|18952.26|18832.26|18952.26|18832.26|18950.54|18830.54|10
1640934250000|2021-12-31 07:04:10|18952.15|18832.15|18953.93|18833.93|18953.93|18833.93|18952.15|18832.15|10
1640934260000|2021-12-31 07:04:20|18953.39|18833.39|18955.24|18835.24|18955.46|18835.46|18953.39|18833.39|10
1640934270000|2021-12-31 07:04:30|18955.23|18835.23|18955.45|18835.45|18955.45|18835.45|18954.84|18834.84|7
1640934280000|2021-12-31 07:04:40|18955.49|18835.49|18955.18|18835.18|18955.5|18835.5|18954.81|18834.81|9
1640934290000|2021-12-31 07:04:50|18955.16|18835.16|18955.83|18835.83|18956.27|18836.27|18955.16|18835.16|10
1640934300000|2021-12-31 07:05:00|18956.09|18836.09|18956.48|18836.48|18956.48|18836.48|18956.01|18836.01|9
1640934310000|2021-12-31 07:05:10|18956.44|18836.44|18957.69|18837.69|18957.96|18837.96|18956.44|18836.44|10
1640934320000|2021-12-31 07:05:20|18957.71|18837.71|18958.83|18838.83|18958.92|18838.92|18957.59|18837.59|10
1640934330000|2021-12-31 07:05:30|18959.22|18839.22|18959.43|18839.43|18959.5|18839.5|18959.1|18839.1|9
1640934340000|2021-12-31 07:05:40|18959.37|18839.37|18959.52|18839.52|18959.54|18839.54|18959.31|18839.31|10
1640934350000|2021-12-31 07:05:50|18959.61|18839.61|18958.1|18838.1|18959.61|18839.61|18958|18838|10
1640934360000|2021-12-31 07:06:00|18958.17|18838.17|18958.7|18838.7|18958.7|18838.7|18956.84|18836.84|10
1640934370000|2021-12-31 07:06:10|18958.88|18838.88|18959.93|18839.93|18960.25|18840.25|18958.77|18838.77|10
1640934380000|2021-12-31 07:06:20|18959.92|18839.92|18959.33|18839.33|18960.31|18840.31|18959.33|18839.33|10
1640934390000|2021-12-31 07:06:30|18959.22|18839.22|18957|18837|18959.22|18839.22|18956.72|18836.72|10
1640934400000|2021-12-31 07:06:40|18956.69|18836.69|18955.91|18835.91|18956.85|18836.85|18955.85|18835.85|9
1640934410000|2021-12-31 07:06:50|18958.34|18838.34|18956.73|18836.73|18958.34|18838.34|18956.73|18836.73|10
1640934420000|2021-12-31 07:07:00|18956.61|18836.61|18955.06|18835.06|18956.61|18836.61|18955.06|18835.06|10
1640934430000|2021-12-31 07:07:10|18955.46|18835.46|18956.16|18836.16|18956.16|18836.16|18955.34|18835.34|8
1640934440000|2021-12-31 07:07:20|18956.04|18836.04|18955.52|18835.52|18956.2|18836.2|18955.31|18835.31|7
1640934450000|2021-12-31 07:07:30|18955.49|18835.49|18954.83|18834.83|18955.75|18835.75|18954.67|18834.67|9
1640934460000|2021-12-31 07:07:40|18954.69|18834.69|18954.3|18834.3|18955.83|18835.83|18954.3|18834.3|10
1640934470000|2021-12-31 07:07:50|18953.33|18833.33|18951.57|18831.57|18953.33|18833.33|18951.44|18831.44|8
1640934480000|2021-12-31 07:08:00|18951.43|18831.43|18948.36|18828.36|18951.43|18831.43|18948.23|18828.23|10
1640934490000|2021-12-31 07:08:10|18948.2|18828.2|18942.95|18822.95|18948.2|18828.2|18942.95|18822.95|9
1640934500000|2021-12-31 07:08:20|18942.83|18822.83|18939.18|18819.18|18942.83|18822.83|18939.18|18819.18|9
1640934510000|2021-12-31 07:08:30|18939.37|18819.37|18939.1|18819.1|18939.37|18819.37|18938.68|18818.68|10
1640934520000|2021-12-31 07:08:40|18939.25|18819.25|18938.24|18818.24|18939.25|18819.25|18938.24|18818.24|8
1640934530000|2021-12-31 07:08:50|18937.96|18817.96|18939.21|18819.21|18939.21|18819.21|18937.96|18817.96|8
1640934540000|2021-12-31 07:09:00|18938.89|18818.89|18939.89|18819.89|18940.54|18820.54|18938.89|18818.89|10
1640934550000|2021-12-31 07:09:10|18939.72|18819.72|18939.09|18819.09|18939.72|18819.72|18939.09|18819.09|9
1640934560000|2021-12-31 07:09:20|18938.78|18818.78|18937.83|18817.83|18938.78|18818.78|18937.83|18817.83|10
1640934570000|2021-12-31 07:09:30|18937.46|18817.46|18936.15|18816.15|18937.46|18817.46|18936.11|18816.11|9
1640934580000|2021-12-31 07:09:40|18935.99|18815.99|18935.43|18815.43|18935.99|18815.99|18935.43|18815.43|9
1640934590000|2021-12-31 07:09:50|18935.92|18815.92|18938.01|18818.01|18938.04|18818.04|18935.88|18815.88|10
1640934600000|2021-12-31 07:10:00|18938.15|18818.15|18938.64|18818.64|18938.8|18818.8|18937.96|18817.96|10
1640934610000|2021-12-31 07:10:10|18938.91|18818.91|18938.22|18818.22|18939.22|18819.22|18938.22|18818.22|10
1640934620000|2021-12-31 07:10:20|18938.2|18818.2|18937.14|18817.14|18938.2|18818.2|18937.01|18817.01|9
1640934630000|2021-12-31 07:10:30|18937.06|18817.06|18937.17|18817.17|18937.35|18817.35|18937.03|18817.03|9
1640934640000|2021-12-31 07:10:40|18937.85|18817.85|18937.71|18817.71|18937.85|18817.85|18937.5|18817.5|8
1640934650000|2021-12-31 07:10:50|18937.59|18817.59|18937.05|18817.05|18938.46|18818.46|18936.91|18816.91|9
1640934660000|2021-12-31 07:11:00|18937.4|18817.4|18933.53|18813.53|18937.4|18817.4|18933.53|18813.53|10
1640934670000|2021-12-31 07:11:10|18933.13|18813.13|18929.86|18809.86|18933.13|18813.13|18929.86|18809.86|10
1640934680000|2021-12-31 07:11:20|18929.55|18809.55|18929.24|18809.24|18930.28|18810.28|18929.24|18809.24|8
1640934690000|2021-12-31 07:11:30|18929.34|18809.34|18930.89|18810.89|18931.04|18811.04|18929.34|18809.34|10
1640934700000|2021-12-31 07:11:40|18930.4|18810.4|18930.52|18810.52|18930.52|18810.52|18929.92|18809.92|10
1640934710000|2021-12-31 07:11:50|18929.63|18809.63|18929.14|18809.14|18929.76|18809.76|18929.14|18809.14|9
1640934720000|2021-12-31 07:12:00|18929.05|18809.05|18922.39|18802.39|18929.05|18809.05|18922.39|18802.39|9
1640934730000|2021-12-31 07:12:10|18921.64|18801.64|18920.36|18800.36|18921.64|18801.64|18920.21|18800.21|10
1640934740000|2021-12-31 07:12:20|18919.72|18799.72|18919.05|18799.05|18919.91|18799.91|18918.94|18798.94|10
1640934750000|2021-12-31 07:12:30|18918.64|18798.64|18916.76|18796.76|18918.65|18798.65|18916.65|18796.65|10
1640934760000|2021-12-31 07:12:40|18916.85|18796.85|18912.49|18792.49|18916.85|18796.85|18912.49|18792.49|10
1640934770000|2021-12-31 07:12:50|18912.76|18792.76|18905.36|18785.36|18912.76|18792.76|18905.36|18785.36|10
1640934780000|2021-12-31 07:13:00|18903.77|18783.77|18903.36|18783.36|18904.03|18784.03|18903.36|18783.36|10
1640934790000|2021-12-31 07:13:10|18903.22|18783.22|18897.12|18777.12|18903.22|18783.22|18897.12|18777.12|10
1640934800000|2021-12-31 07:13:20|18897.07|18777.07|18895.54|18775.54|18897.07|18777.07|18895.44|18775.44|10
1640934810000|2021-12-31 07:13:30|18896.33|18776.33|18895.79|18775.79|18896.64|18776.64|18895.11|18775.11|9
1640934820000|2021-12-31 07:13:40|18895.98|18775.98|18897.09|18777.09|18897.41|18777.41|18895.98|18775.98|9
1640934830000|2021-12-31 07:13:50|18896.71|18776.71|18895.95|18775.95|18896.71|18776.71|18895.54|18775.54|10
1640934840000|2021-12-31 07:14:00|18895.6|18775.6|18896.03|18776.03|18896.41|18776.41|18895.29|18775.29|10
1640934850000|2021-12-31 07:14:10|18895.76|18775.76|18894.2|18774.2|18896.13|18776.13|18894.2|18774.2|9
1640934860000|2021-12-31 07:14:20|18894.37|18774.37|18892|18772|18894.88|18774.88|18892|18772|10
1640934870000|2021-12-31 07:14:30|18891.93|18771.93|18887.84|18767.84|18891.93|18771.93|18887.84|18767.84|10
1640934880000|2021-12-31 07:14:40|18888.09|18768.09|18886.03|18766.03|18888.13|18768.13|18886.03|18766.03|10
1640934890000|2021-12-31 07:14:50|18885.78|18765.78|18885.03|18765.03|18885.8|18765.8|18884.93|18764.93|8
1640934900000|2021-12-31 07:15:00|18885.14|18765.14|18882.31|18762.31|18885.14|18765.14|18882.23|18762.23|10
1640934910000|2021-12-31 07:15:10|18882.47|18762.47|18880.63|18760.63|18882.47|18762.47|18880.54|18760.54|10
1640934920000|2021-12-31 07:15:20|18880.25|18760.25|18880.64|18760.64|18880.64|18760.64|18879.46|18759.46|10
1640934930000|2021-12-31 07:15:30|18880.66|18760.66|18880.03|18760.03|18880.66|18760.66|18879.3|18759.3|10
1640934940000|2021-12-31 07:15:40|18880.27|18760.27|18882.73|18762.73|18882.82|18762.82|18880.27|18760.27|10
1640934950000|2021-12-31 07:15:50|18883.66|18763.66|18884.75|18764.75|18884.85|18764.85|18883.66|18763.66|10
1640934960000|2021-12-31 07:16:00|18884.07|18764.07|18885.57|18765.57|18885.81|18765.81|18883.89|18763.89|10
1640934970000|2021-12-31 07:16:10|18885.36|18765.36|18884.18|18764.18|18885.36|18765.36|18884.18|18764.18|10
1640934980000|2021-12-31 07:16:20|18883.62|18763.62|18881.51|18761.51|18883.62|18763.62|18881.51|18761.51|10
1640934990000|2021-12-31 07:16:30|18881.99|18761.99|18882.02|18762.02|18882.65|18762.65|18881.01|18761.01|10
1640935000000|2021-12-31 07:16:40|18882.43|18762.43|18884.45|18764.45|18884.45|18764.45|18882.43|18762.43|9
1640935010000|2021-12-31 07:16:50|18884.19|18764.19|18884.73|18764.73|18884.95|18764.95|18884.19|18764.19|9
1640935020000|2021-12-31 07:17:00|18884.8|18764.8|18886.37|18766.37|18886.37|18766.37|18884.8|18764.8|9
1640935030000|2021-12-31 07:17:10|18889.07|18769.07|18892.26|18772.26|18892.26|18772.26|18889.07|18769.07|10
1640935040000|2021-12-31 07:17:20|18892.24|18772.24|18893.09|18773.09|18893.29|18773.29|18892.2|18772.2|10
1640935050000|2021-12-31 07:17:30|18892.9|18772.9|18891.29|18771.29|18892.9|18772.9|18891.29|18771.29|9
1640935060000|2021-12-31 07:17:40|18891.42|18771.42|18889.42|18769.42|18891.42|18771.42|18889.42|18769.42|10
1640935070000|2021-12-31 07:17:50|18889.28|18769.28|18890.82|18770.82|18890.82|18770.82|18889.24|18769.24|10
1640935080000|2021-12-31 07:18:00|18890.83|18770.83|18890.2|18770.2|18891.2|18771.2|18890.11|18770.11|9
1640935090000|2021-12-31 07:18:10|18890.15|18770.15|18883.82|18763.82|18890.15|18770.15|18883.82|18763.82|10
1640935100000|2021-12-31 07:18:20|18883.21|18763.21|18873.24|18753.24|18883.21|18763.21|18873.24|18753.24|10
1640935110000|2021-12-31 07:18:30|18872.25|18752.25|18867.12|18747.12|18872.25|18752.25|18867.12|18747.12|10
1640935120000|2021-12-31 07:18:40|18867.1|18747.1|18868.4|18748.4|18868.49|18748.49|18866.66|18746.66|10
1640935130000|2021-12-31 07:18:50|18868.46|18748.46|18869.75|18749.75|18870.63|18750.63|18868.43|18748.43|10
1640935140000|2021-12-31 07:19:00|18869.85|18749.85|18870.47|18750.47|18871.57|18751.57|18869.85|18749.85|10
1640935150000|2021-12-31 07:19:10|18870.66|18750.66|18871.35|18751.35|18871.83|18751.83|18870.66|18750.66|9
1640935160000|2021-12-31 07:19:20|18871.55|18751.55|18868.92|18748.92|18871.66|18751.66|18868.92|18748.92|10
1640935170000|2021-12-31 07:19:30|18868.88|18748.88|18866.05|18746.05|18868.88|18748.88|18865.99|18745.99|10
1640935180000|2021-12-31 07:19:40|18865.22|18745.22|18863.78|18743.78|18865.22|18745.22|18863.56|18743.56|9
1640935190000|2021-12-31 07:19:50|18863.82|18743.82|18864.15|18744.15|18864.49|18744.49|18863.26|18743.26|9
1640935200000|2021-12-31 07:20:00|18864.06|18744.06|18864.96|18744.96|18865.69|18745.69|18863.97|18743.97|9
1640935210000|2021-12-31 07:20:10|18864.94|18744.94|18866.1|18746.1|18866.1|18746.1|18864.94|18744.94|10
1640935220000|2021-12-31 07:20:20|18866.13|18746.13|18867.47|18747.47|18867.48|18747.48|18866.13|18746.13|9
1640935230000|2021-12-31 07:20:30|18867.37|18747.37|18866.59|18746.59|18867.37|18747.37|18866.52|18746.52|9
1640935240000|2021-12-31 07:20:40|18866.24|18746.24|18867.54|18747.54|18867.54|18747.54|18866.21|18746.21|10
1640935250000|2021-12-31 07:20:50|18868.1|18748.1|18866.24|18746.24|18868.1|18748.1|18866.24|18746.24|9
1640935260000|2021-12-31 07:21:00|18866.09|18746.09|18867.27|18747.27|18867.86|18747.86|18865.8|18745.8|10
1640935270000|2021-12-31 07:21:10|18867.96|18747.96|18867.73|18747.73|18868.11|18748.11|18867.6|18747.6|10
1640935280000|2021-12-31 07:21:20|18867.66|18747.66|18867.63|18747.63|18867.9|18747.9|18867.18|18747.18|9
1640935290000|2021-12-31 07:21:30|18867.41|18747.41|18865.85|18745.85|18868.37|18748.37|18865.85|18745.85|10
1640935300000|2021-12-31 07:21:40|18865.92|18745.92|18861.77|18741.77|18865.92|18745.92|18861.77|18741.77|10
1640935310000|2021-12-31 07:21:50|18860.24|18740.24|18856.5|18736.5|18860.24|18740.24|18856.5|18736.5|10
1640935320000|2021-12-31 07:22:00|18856.53|18736.53|18848.83|18728.83|18857.09|18737.09|18848.04|18728.04|10
1640935330000|2021-12-31 07:22:10|18846.71|18726.71|18843.2|18723.2|18846.71|18726.71|18842.74|18722.74|10
1640935340000|2021-12-31 07:22:20|18844.07|18724.07|18840.08|18720.08|18844.31|18724.31|18840.08|18720.08|10
1640935350000|2021-12-31 07:22:30|18839.34|18719.34|18835.36|18715.36|18839.34|18719.34|18835.36|18715.36|10
1640935360000|2021-12-31 07:22:40|18834.96|18714.96|18836.76|18716.76|18836.94|18716.94|18834.91|18714.91|10
1640935370000|2021-12-31 07:22:50|18837.2|18717.2|18838.48|18718.48|18839.64|18719.64|18837.2|18717.2|10
1640935380000|2021-12-31 07:23:00|18838.96|18718.96|18835.38|18715.38|18839.02|18719.02|18835.11|18715.11|10
1640935390000|2021-12-31 07:23:10|18835.19|18715.19|18838.42|18718.42|18838.42|18718.42|18835.19|18715.19|10
1640935400000|2021-12-31 07:23:20|18838.57|18718.57|18841.36|18721.36|18841.36|18721.36|18838.57|18718.57|9
1640935410000|2021-12-31 07:23:30|18842.13|18722.13|18843.37|18723.37|18844.78|18724.78|18842.13|18722.13|10
1640935420000|2021-12-31 07:23:40|18844.02|18724.02|18842.24|18722.24|18845.01|18725.01|18842.24|18722.24|10
1640935430000|2021-12-31 07:23:50|18842.14|18722.14|18842.66|18722.66|18842.66|18722.66|18841.32|18721.32|10
1640935440000|2021-12-31 07:24:00|18842.62|18722.62|18842.37|18722.37|18842.62|18722.62|18841.62|18721.62|10
1640935450000|2021-12-31 07:24:10|18841.93|18721.93|18841.53|18721.53|18842.03|18722.03|18841.33|18721.33|10
1640935460000|2021-12-31 07:24:20|18841.26|18721.26|18841.27|18721.27|18841.71|18721.71|18840.93|18720.93|10
1640935470000|2021-12-31 07:24:30|18841.86|18721.86|18842.12|18722.12|18842.27|18722.27|18841.53|18721.53|9
1640935480000|2021-12-31 07:24:40|18842.61|18722.61|18843.39|18723.39|18843.39|18723.39|18842.61|18722.61|9
1640935490000|2021-12-31 07:24:50|18844.32|18724.32|18844.16|18724.16|18845.43|18725.43|18844.16|18724.16|9
1640935500000|2021-12-31 07:25:00|18843.95|18723.95|18842.18|18722.18|18843.95|18723.95|18842.18|18722.18|10
1640935510000|2021-12-31 07:25:10|18842.03|18722.03|18839.96|18719.96|18842.03|18722.03|18839.96|18719.96|8
1640935520000|2021-12-31 07:25:20|18839.8|18719.8|18841.98|18721.98|18841.98|18721.98|18839.8|18719.8|10
1640935530000|2021-12-31 07:25:30|18842.02|18722.02|18843.89|18723.89|18843.89|18723.89|18841.57|18721.57|10
1640935540000|2021-12-31 07:25:40|18844.17|18724.17|18845.4|18725.4|18845.44|18725.44|18843.88|18723.88|10
1640935550000|2021-12-31 07:25:50|18845.47|18725.47|18846.17|18726.17|18846.35|18726.35|18845.44|18725.44|9
1640935560000|2021-12-31 07:26:00|18846.46|18726.46|18846.67|18726.67|18846.87|18726.87|18845.98|18725.98|9
1640935570000|2021-12-31 07:26:10|18846.75|18726.75|18845.33|18725.33|18847.07|18727.07|18845.33|18725.33|10
1640935580000|2021-12-31 07:26:20|18845.29|18725.29|18842.43|18722.43|18845.29|18725.29|18842.31|18722.31|10
1640935590000|2021-12-31 07:26:30|18841.84|18721.84|18836.49|18716.49|18841.84|18721.84|18836.49|18716.49|10
1640935600000|2021-12-31 07:26:40|18836.14|18716.14|18835.16|18715.16|18836.14|18716.14|18834.28|18714.28|10
1640935610000|2021-12-31 07:26:50|18835.2|18715.2|18836.32|18716.32|18836.32|18716.32|18835.13|18715.13|10
1640935620000|2021-12-31 07:27:00|18837.15|18717.15|18837.1|18717.1|18838.41|18718.41|18837.06|18717.06|10
1640935630000|2021-12-31 07:27:10|18837.08|18717.08|18836.23|18716.23|18837.87|18717.87|18836.23|18716.23|10
1640935640000|2021-12-31 07:27:20|18835.91|18715.91|18834.69|18714.69|18835.91|18715.91|18834.66|18714.66|10
1640935650000|2021-12-31 07:27:30|18834.77|18714.77|18831.64|18711.64|18834.77|18714.77|18831.64|18711.64|10
1640935660000|2021-12-31 07:27:40|18831.32|18711.32|18828.75|18708.75|18831.32|18711.32|18828.75|18708.75|10
1640935670000|2021-12-31 07:27:50|18828.92|18708.92|18826.73|18706.73|18828.92|18708.92|18826.73|18706.73|10
1640935680000|2021-12-31 07:28:00|18826.69|18706.69|18829.71|18709.71|18829.75|18709.75|18826.69|18706.69|9
1640935690000|2021-12-31 07:28:10|18830.39|18710.39|18831.84|18711.84|18831.84|18711.84|18830.39|18710.39|10
1640935700000|2021-12-31 07:28:20|18832.19|18712.19|18832.71|18712.71|18832.71|18712.71|18831.08|18711.08|10
1640935710000|2021-12-31 07:28:30|18832.57|18712.57|18833.34|18713.34|18833.64|18713.64|18832.49|18712.49|10
1640935720000|2021-12-31 07:28:40|18833.13|18713.13|18831.4|18711.4|18833.14|18713.14|18831.4|18711.4|10
1640935730000|2021-12-31 07:28:50|18831.3|18711.3|18829.54|18709.54|18831.3|18711.3|18829.54|18709.54|10
1640935740000|2021-12-31 07:29:00|18829.68|18709.68|18830.06|18710.06|18830.69|18710.69|18828.76|18708.76|10
1640935750000|2021-12-31 07:29:10|18829.84|18709.84|18828.05|18708.05|18829.84|18709.84|18828.05|18708.05|9
1640935760000|2021-12-31 07:29:20|18828.37|18708.37|18827.63|18707.63|18828.37|18708.37|18827.39|18707.39|9
1640935770000|2021-12-31 07:29:30|18827.74|18707.74|18827.92|18707.92|18828.49|18708.49|18827.35|18707.35|9
1640935780000|2021-12-31 07:29:40|18827.96|18707.96|18828.48|18708.48|18828.48|18708.48|18827.96|18707.96|9
1640935790000|2021-12-31 07:29:50|18827.37|18707.37|18823.28|18703.28|18827.54|18707.54|18823.28|18703.28|10
1640935800000|2021-12-31 07:30:00|18823.07|18703.07|18815.37|18695.37|18823.07|18703.07|18815.37|18695.37|10
1640935810000|2021-12-31 07:30:10|18815.22|18695.22|18811.59|18691.59|18815.22|18695.22|18811.35|18691.35|10
1640935820000|2021-12-31 07:30:20|18811.39|18691.39|18815.55|18695.55|18815.55|18695.55|18811.39|18691.39|10
1640935830000|2021-12-31 07:30:30|18815.27|18695.27|18812.56|18692.56|18815.27|18695.27|18812.06|18692.06|9
1640935840000|2021-12-31 07:30:40|18812.02|18692.02|18813.16|18693.16|18813.16|18693.16|18811.63|18691.63|10
1640935850000|2021-12-31 07:30:50|18813.15|18693.15|18814.98|18694.98|18815.52|18695.52|18813.15|18693.15|10
1640935860000|2021-12-31 07:31:00|18815.05|18695.05|18815.2|18695.2|18815.96|18695.96|18814.7|18694.7|10
1640935870000|2021-12-31 07:31:10|18815.41|18695.41|18817.15|18697.15|18817.15|18697.15|18815.2|18695.2|10
1640935880000|2021-12-31 07:31:20|18816.7|18696.7|18818.14|18698.14|18818.2|18698.2|18816.69|18696.69|10
1640935890000|2021-12-31 07:31:30|18817.87|18697.87|18817.6|18697.6|18817.99|18697.99|18817.55|18697.55|8
1640935900000|2021-12-31 07:31:40|18817.94|18697.94|18813.75|18693.75|18817.99|18697.99|18813.75|18693.75|10
1640935910000|2021-12-31 07:31:50|18813.87|18693.87|18808.43|18688.43|18813.9|18693.9|18808.43|18688.43|10
1640935920000|2021-12-31 07:32:00|18809|18689|18808.72|18688.72|18809.22|18689.22|18808.67|18688.67|9
1640935930000|2021-12-31 07:32:10|18809.15|18689.15|18812.07|18692.07|18812.07|18692.07|18809.15|18689.15|10
1640935940000|2021-12-31 07:32:20|18812.13|18692.13|18811.47|18691.47|18812.13|18692.13|18810.89|18690.89|10
1640935950000|2021-12-31 07:32:30|18811.51|18691.51|18813.88|18693.88|18813.96|18693.96|18811.51|18691.51|10
1640935960000|2021-12-31 07:32:40|18814.02|18694.02|18812.54|18692.54|18814.02|18694.02|18812.54|18692.54|10
1640935970000|2021-12-31 07:32:50|18812.98|18692.98|18813.02|18693.02|18813.2|18693.2|18811.76|18691.76|10
1640935980000|2021-12-31 07:33:00|18813.15|18693.15|18806.81|18686.81|18813.15|18693.15|18806.81|18686.81|10
1640935990000|2021-12-31 07:33:10|18807.59|18687.59|18806.13|18686.13|18807.59|18687.59|18805.98|18685.98|9
1640936000000|2021-12-31 07:33:20|18806.39|18686.39|18806.03|18686.03|18806.61|18686.61|18806.01|18686.01|10
1640936010000|2021-12-31 07:33:30|18806.58|18686.58|18806.14|18686.14|18806.58|18686.58|18805.68|18685.68|9
1640936020000|2021-12-31 07:33:40|18805.93|18685.93|18805.99|18685.99|18806.32|18686.32|18805.33|18685.33|9
1640936030000|2021-12-31 07:33:50|18805.65|18685.65|18804.75|18684.75|18805.7|18685.7|18804.75|18684.75|9
1640936040000|2021-12-31 07:34:00|18804.73|18684.73|18801.64|18681.64|18804.73|18684.73|18801.64|18681.64|10
1640936050000|2021-12-31 07:34:10|18801.65|18681.65|18800.08|18680.08|18801.65|18681.65|18800.08|18680.08|10
1640936060000|2021-12-31 07:34:20|18797.78|18677.78|18797.84|18677.84|18798.33|18678.33|18796.95|18676.95|9
1640936070000|2021-12-31 07:34:30|18798.04|18678.04|18799.56|18679.56|18799.56|18679.56|18797.61|18677.61|10
1640936080000|2021-12-31 07:34:40|18799.57|18679.57|18799.72|18679.72|18800.6|18680.6|18799.57|18679.57|10
1640936090000|2021-12-31 07:34:50|18799.64|18679.64|18795.4|18675.4|18799.64|18679.64|18795.4|18675.4|10
1640936100000|2021-12-31 07:35:00|18795.66|18675.66|18793.61|18673.61|18796.05|18676.05|18793.61|18673.61|10
1640936110000|2021-12-31 07:35:10|18793.73|18673.73|18791.55|18671.55|18793.73|18673.73|18791.55|18671.55|10
1640936120000|2021-12-31 07:35:20|18791.61|18671.61|18790.32|18670.32|18791.72|18671.72|18790.32|18670.32|9
1640936130000|2021-12-31 07:35:30|18790.28|18670.28|18790.28|18670.28|18790.91|18670.91|18790|18670|10
1640936140000|2021-12-31 07:35:40|18790.57|18670.57|18786.48|18666.48|18790.57|18670.57|18786.48|18666.48|10
1640936150000|2021-12-31 07:35:50|18786.21|18666.21|18786.39|18666.39|18786.39|18666.39|18785.38|18665.38|9
1640936160000|2021-12-31 07:36:00|18786.57|18666.57|18786.33|18666.33|18786.79|18666.79|18785.13|18665.13|10
1640936170000|2021-12-31 07:36:10|18786.4|18666.4|18784.63|18664.63|18786.4|18666.4|18784.24|18664.24|9
1640936180000|2021-12-31 07:36:20|18784.57|18664.57|18781.15|18661.15|18784.72|18664.72|18781.15|18661.15|10
1640936190000|2021-12-31 07:36:30|18780.55|18660.55|18776.49|18656.49|18780.78|18660.78|18776.49|18656.49|10
1640936200000|2021-12-31 07:36:40|18774.54|18654.54|18766.06|18646.06|18774.54|18654.54|18765.05|18645.05|10
1640936210000|2021-12-31 07:36:50|18766.2|18646.2|18764.37|18644.37|18766.58|18646.58|18764.37|18644.37|10
1640936220000|2021-12-31 07:37:00|18763.67|18643.67|18764.07|18644.07|18764.07|18644.07|18762.96|18642.96|9
1640936230000|2021-12-31 07:37:10|18764.35|18644.35|18765.95|18645.95|18765.95|18645.95|18763.67|18643.67|10
1640936240000|2021-12-31 07:37:20|18766.29|18646.29|18766.88|18646.88|18768.36|18648.36|18766.22|18646.22|10
1640936250000|2021-12-31 07:37:30|18766.91|18646.91|18765.84|18645.84|18766.93|18646.93|18765.48|18645.48|10
1640936260000|2021-12-31 07:37:40|18766.15|18646.15|18765.49|18645.49|18766.36|18646.36|18765.49|18645.49|10
1640936270000|2021-12-31 07:37:50|18766.03|18646.03|18766.2|18646.2|18766.2|18646.2|18765.12|18645.12|10
1640936280000|2021-12-31 07:38:00|18766.11|18646.11|18768.18|18648.18|18768.33|18648.33|18766.11|18646.11|10
1640936290000|2021-12-31 07:38:10|18768.03|18648.03|18767.22|18647.22|18768.59|18648.59|18767.16|18647.16|10
1640936300000|2021-12-31 07:38:20|18766.44|18646.44|18765.12|18645.12|18766.55|18646.55|18764.41|18644.41|9
1640936310000|2021-12-31 07:38:30|18764.6|18644.6|18763.29|18643.29|18764.75|18644.75|18763.29|18643.29|10
1640936320000|2021-12-31 07:38:40|18763|18643|18762.51|18642.51|18763.22|18643.22|18761.79|18641.79|10
1640936330000|2021-12-31 07:38:50|18762.27|18642.27|18761.64|18641.64|18762.27|18642.27|18760.89|18640.89|10
1640936340000|2021-12-31 07:39:00|18761.63|18641.63|18761.31|18641.31|18762.55|18642.55|18760.96|18640.96|10
1640936350000|2021-12-31 07:39:10|18761.07|18641.07|18760.82|18640.82|18761.2|18641.2|18760.77|18640.77|7
1640936360000|2021-12-31 07:39:20|18760.97|18640.97|18760.71|18640.71|18761.32|18641.32|18760.29|18640.29|10
1640936370000|2021-12-31 07:39:30|18760.51|18640.51|18757.92|18637.92|18760.51|18640.51|18757.92|18637.92|10
1640936380000|2021-12-31 07:39:40|18757.61|18637.61|18755.8|18635.8|18757.61|18637.61|18755.8|18635.8|10
1640936390000|2021-12-31 07:39:50|18755.94|18635.94|18757.26|18637.26|18757.26|18637.26|18755.65|18635.65|10
1640936400000|2021-12-31 07:40:00|18757.35|18637.35|18759.82|18639.82|18761.49|18641.49|18757.35|18637.35|10
1640936410000|2021-12-31 07:40:10|18760.02|18640.02|18756.73|18636.73|18760.42|18640.42|18756.73|18636.73|10
1640936420000|2021-12-31 07:40:20|18757.21|18637.21|18752.33|18632.33|18757.51|18637.51|18752.33|18632.33|10
1640936430000|2021-12-31 07:40:30|18753.17|18633.17|18752.87|18632.87|18753.17|18633.17|18752.59|18632.59|10
1640936440000|2021-12-31 07:40:40|18751.99|18631.99|18750.9|18630.9|18752.3|18632.3|18749.03|18629.03|10
1640936450000|2021-12-31 07:40:50|18751.12|18631.12|18753.69|18633.69|18753.84|18633.84|18748.44|18628.44|10
1640936460000|2021-12-31 07:41:00|18753.3|18633.3|18750.05|18630.05|18753.3|18633.3|18750.05|18630.05|10
1640936470000|2021-12-31 07:41:10|18749.19|18629.19|18747.36|18627.36|18749.19|18629.19|18747.08|18627.08|10
1640936480000|2021-12-31 07:41:20|18746.99|18626.99|18743.78|18623.78|18746.99|18626.99|18743.78|18623.78|9
1640936490000|2021-12-31 07:41:30|18743.77|18623.77|18741.15|18621.15|18744.08|18624.08|18741.15|18621.15|9
1640936500000|2021-12-31 07:41:40|18742.11|18622.11|18739.52|18619.52|18742.15|18622.15|18739.52|18619.52|10
1640936510000|2021-12-31 07:41:50|18739.42|18619.42|18736.83|18616.83|18739.42|18619.42|18736.83|18616.83|10
1640936520000|2021-12-31 07:42:00|18736.53|18616.53|18733.28|18613.28|18736.53|18616.53|18732.9|18612.9|10
1640936530000|2021-12-31 07:42:10|18731.58|18611.58|18731.09|18611.09|18732.01|18612.01|18730.54|18610.54|10
1640936540000|2021-12-31 07:42:20|18730.15|18610.15|18731.02|18611.02|18731.02|18611.02|18730.15|18610.15|10
1640936550000|2021-12-31 07:42:30|18731.05|18611.05|18728.01|18608.01|18731.67|18611.67|18728.01|18608.01|10
1640936560000|2021-12-31 07:42:40|18727.32|18607.32|18725.49|18605.49|18727.32|18607.32|18725.49|18605.49|10
1640936570000|2021-12-31 07:42:50|18724.77|18604.77|18724.2|18604.2|18724.77|18604.77|18724.03|18604.03|10
1640936580000|2021-12-31 07:43:00|18723.75|18603.75|18722.85|18602.85|18724.47|18604.47|18722.85|18602.85|10
1640936590000|2021-12-31 07:43:10|18723.12|18603.12|18720.27|18600.27|18723.12|18603.12|18720.24|18600.24|10
1640936600000|2021-12-31 07:43:20|18720.09|18600.09|18719.78|18599.78|18720.09|18600.09|18717.65|18597.65|10
1640936610000|2021-12-31 07:43:30|18720.16|18600.16|18722.36|18602.36|18722.36|18602.36|18719.69|18599.69|10
1640936620000|2021-12-31 07:43:40|18722.2|18602.2|18722.75|18602.75|18722.75|18602.75|18722.2|18602.2|10
1640936630000|2021-12-31 07:43:50|18722.5|18602.5|18723.04|18603.04|18723.04|18603.04|18721.53|18601.53|10
1640936640000|2021-12-31 07:44:00|18723.1|18603.1|18725.31|18605.31|18725.31|18605.31|18723.1|18603.1|10
1640936650000|2021-12-31 07:44:10|18725.68|18605.68|18725.23|18605.23|18726.11|18606.11|18725.23|18605.23|10
1640936660000|2021-12-31 07:44:20|18724.48|18604.48|18721.98|18601.98|18724.48|18604.48|18721.98|18601.98|9
1640936670000|2021-12-31 07:44:30|18721.79|18601.79|18720.24|18600.24|18721.95|18601.95|18720.24|18600.24|8
1640936680000|2021-12-31 07:44:40|18720.15|18600.15|18714.69|18594.69|18720.21|18600.21|18714.69|18594.69|10
1640936690000|2021-12-31 07:44:50|18713.36|18593.36|18710.55|18590.55|18713.36|18593.36|18709.98|18589.98|10
1640936700000|2021-12-31 07:45:00|18710.26|18590.26|18712.78|18592.78|18712.78|18592.78|18709.57|18589.57|10
1640936710000|2021-12-31 07:45:10|18713.13|18593.13|18713.7|18593.7|18714.18|18594.18|18712.82|18592.82|10
1640936720000|2021-12-31 07:45:20|18713.87|18593.87|18713.21|18593.21|18713.87|18593.87|18711.97|18591.97|10
1640936730000|2021-12-31 07:45:30|18712.89|18592.89|18714.86|18594.86|18714.87|18594.87|18712.19|18592.19|10
1640936740000|2021-12-31 07:45:40|18715.3|18595.3|18718.1|18598.1|18718.1|18598.1|18715.3|18595.3|10
1640936750000|2021-12-31 07:45:50|18718.51|18598.51|18718.9|18598.9|18718.9|18598.9|18717.95|18597.95|10
1640936760000|2021-12-31 07:46:00|18719.16|18599.16|18720.94|18600.94|18720.94|18600.94|18718.83|18598.83|9
1640936770000|2021-12-31 07:46:10|18721.03|18601.03|18720.74|18600.74|18721.03|18601.03|18720.56|18600.56|8
1640936780000|2021-12-31 07:46:20|18720.55|18600.55|18720.74|18600.74|18721.09|18601.09|18719.89|18599.89|10
1640936790000|2021-12-31 07:46:30|18720.13|18600.13|18718.79|18598.79|18722.41|18602.41|18718.79|18598.79|10
1640936800000|2021-12-31 07:46:40|18719.37|18599.37|18717.71|18597.71|18720.1|18600.1|18717.71|18597.71|10
1640936810000|2021-12-31 07:46:50|18718.57|18598.57|18717.61|18597.61|18718.57|18598.57|18717.36|18597.36|10
1640936820000|2021-12-31 07:47:00|18718.04|18598.04|18718.01|18598.01|18718.68|18598.68|18717.73|18597.73|10
1640936830000|2021-12-31 07:47:10|18717.89|18597.89|18717.01|18597.01|18718.59|18598.59|18716.73|18596.73|10
1640936840000|2021-12-31 07:47:20|18716.57|18596.57|18719.06|18599.06|18719.06|18599.06|18716.57|18596.57|9
1640936850000|2021-12-31 07:47:30|18718.81|18598.81|18722.23|18602.23|18722.23|18602.23|18718.81|18598.81|10
1640936860000|2021-12-31 07:47:40|18722.53|18602.53|18723.43|18603.43|18724.04|18604.04|18722.53|18602.53|10
1640936870000|2021-12-31 07:47:50|18723.51|18603.51|18726.36|18606.36|18726.36|18606.36|18723.19|18603.19|9
1640936880000|2021-12-31 07:48:00|18726.5|18606.5|18727.44|18607.44|18727.44|18607.44|18725.36|18605.36|10
1640936890000|2021-12-31 07:48:10|18727.81|18607.81|18730.31|18610.31|18730.31|18610.31|18727.81|18607.81|10
1640936900000|2021-12-31 07:48:20|18730.65|18610.65|18730.56|18610.56|18730.94|18610.94|18730.56|18610.56|10
1640936910000|2021-12-31 07:48:30|18730.77|18610.77|18726.77|18606.77|18730.77|18610.77|18726.77|18606.77|10
1640936920000|2021-12-31 07:48:40|18726.49|18606.49|18725.59|18605.59|18726.56|18606.56|18725.59|18605.59|10
1640936930000|2021-12-31 07:48:50|18725.55|18605.55|18724.03|18604.03|18726.49|18606.49|18724.03|18604.03|10
1640936940000|2021-12-31 07:49:00|18724.05|18604.05|18719.68|18599.68|18724.26|18604.26|18719.68|18599.68|10
1640936950000|2021-12-31 07:49:10|18719.79|18599.79|18718.99|18598.99|18720.06|18600.06|18718.87|18598.87|10
1640936960000|2021-12-31 07:49:20|18718.83|18598.83|18719.67|18599.67|18719.67|18599.67|18718.83|18598.83|10
1640936970000|2021-12-31 07:49:30|18719.32|18599.32|18720.65|18600.65|18720.65|18600.65|18719.08|18599.08|10
1640936980000|2021-12-31 07:49:40|18720.85|18600.85|18721.39|18601.39|18721.47|18601.47|18720.22|18600.22|10
1640936990000|2021-12-31 07:49:50|18721.34|18601.34|18721.85|18601.85|18722.19|18602.19|18721.34|18601.34|10
1640937000000|2021-12-31 07:50:00|18722.21|18602.21|18720.93|18600.93|18722.55|18602.55|18720.58|18600.58|10
1640937010000|2021-12-31 07:50:10|18721.16|18601.16|18720.48|18600.48|18721.38|18601.38|18720.3|18600.3|9
1640937020000|2021-12-31 07:50:20|18720.27|18600.27|18719.67|18599.67|18720.39|18600.39|18719.11|18599.11|10
1640937030000|2021-12-31 07:50:30|18719.69|18599.69|18718|18598|18719.69|18599.69|18718|18598|10
1640937040000|2021-12-31 07:50:40|18718.27|18598.27|18715.51|18595.51|18718.55|18598.55|18715.51|18595.51|10
1640937050000|2021-12-31 07:50:50|18714.32|18594.32|18711.49|18591.49|18714.33|18594.33|18711.49|18591.49|10
1640937060000|2021-12-31 07:51:00|18711.46|18591.46|18711.32|18591.32|18711.46|18591.46|18710.13|18590.13|9
1640937070000|2021-12-31 07:51:10|18711.46|18591.46|18715.07|18595.07|18715.19|18595.19|18711.31|18591.31|10
1640937080000|2021-12-31 07:51:20|18715.43|18595.43|18716.61|18596.61|18716.61|18596.61|18715.43|18595.43|10
1640937090000|2021-12-31 07:51:30|18717.14|18597.14|18718.33|18598.33|18718.33|18598.33|18716.87|18596.87|10
1640937100000|2021-12-31 07:51:40|18719.63|18599.63|18720.61|18600.61|18720.61|18600.61|18719.31|18599.31|10
1640937110000|2021-12-31 07:51:50|18721.83|18601.83|18720.74|18600.74|18722.24|18602.24|18720.74|18600.74|10
1640937120000|2021-12-31 07:52:00|18720.14|18600.14|18726.09|18606.09|18726.09|18606.09|18720.13|18600.13|10
1640937130000|2021-12-31 07:52:10|18726.72|18606.72|18729.57|18609.57|18729.57|18609.57|18726.72|18606.72|10
1640937140000|2021-12-31 07:52:20|18730.49|18610.49|18734.22|18614.22|18734.22|18614.22|18730.49|18610.49|10
1640937150000|2021-12-31 07:52:30|18734.44|18614.44|18732.07|18612.07|18734.44|18614.44|18732.07|18612.07|9
1640937160000|2021-12-31 07:52:40|18732.48|18612.48|18735.31|18615.31|18735.31|18615.31|18732.39|18612.39|10
1640937170000|2021-12-31 07:52:50|18735.52|18615.52|18740.84|18620.84|18740.95|18620.95|18735.52|18615.52|10
1640937180000|2021-12-31 07:53:00|18741.24|18621.24|18743.79|18623.79|18743.79|18623.79|18741.12|18621.12|10
1640937190000|2021-12-31 07:53:10|18744.53|18624.53|18746.96|18626.96|18746.96|18626.96|18744.47|18624.47|10
1640937200000|2021-12-31 07:53:20|18747.05|18627.05|18744.04|18624.04|18747.05|18627.05|18744.04|18624.04|10
1640937210000|2021-12-31 07:53:30|18744.1|18624.1|18746.39|18626.39|18746.39|18626.39|18744.1|18624.1|10
1640937220000|2021-12-31 07:53:40|18746.51|18626.51|18751.67|18631.67|18751.67|18631.67|18746.51|18626.51|10
1640937230000|2021-12-31 07:53:50|18751.58|18631.58|18752.03|18632.03|18752.03|18632.03|18751.5|18631.5|10
1640937240000|2021-12-31 07:54:00|18752.15|18632.15|18752.91|18632.91|18753.63|18633.63|18750.98|18630.98|10
1640937250000|2021-12-31 07:54:10|18753.45|18633.45|18755.14|18635.14|18756.53|18636.53|18753.45|18633.45|10
1640937260000|2021-12-31 07:54:20|18755.61|18635.61|18756.86|18636.86|18756.91|18636.91|18754.46|18634.46|9
1640937270000|2021-12-31 07:54:30|18756.67|18636.67|18758.32|18638.32|18758.32|18638.32|18756.67|18636.67|9
1640937280000|2021-12-31 07:54:40|18758.46|18638.46|18766.82|18646.82|18766.82|18646.82|18758.24|18638.24|10
1640937290000|2021-12-31 07:54:50|18768.11|18648.11|18772.58|18652.58|18772.58|18652.58|18768.11|18648.11|10
1640937300000|2021-12-31 07:55:00|18773.56|18653.56|18775.95|18655.95|18776.18|18656.18|18773.56|18653.56|10
1640937310000|2021-12-31 07:55:10|18776.33|18656.33|18776.95|18656.95|18778.08|18658.08|18776.33|18656.33|10
1640937320000|2021-12-31 07:55:20|18776.62|18656.62|18775.53|18655.53|18776.93|18656.93|18775.33|18655.33|10
1640937330000|2021-12-31 07:55:30|18775.45|18655.45|18776.11|18656.11|18776.44|18656.44|18775.45|18655.45|9
1640937340000|2021-12-31 07:55:40|18776.72|18656.72|18782|18662|18782|18662|18776.72|18656.72|8
1640937350000|2021-12-31 07:55:50|18782.78|18662.78|18792.79|18672.79|18793.44|18673.44|18782.78|18662.78|10
1640937360000|2021-12-31 07:56:00|18792.8|18672.8|18792.95|18672.95|18793.82|18673.82|18792.8|18672.8|9
1640937370000|2021-12-31 07:56:10|18793.01|18673.01|18792.08|18672.08|18793.01|18673.01|18791.68|18671.68|9
1640937380000|2021-12-31 07:56:20|18791.44|18671.44|18791.41|18671.41|18791.67|18671.67|18790.38|18670.38|10
1640937390000|2021-12-31 07:56:30|18791.1|18671.1|18792.34|18672.34|18792.34|18672.34|18791.1|18671.1|10
1640937400000|2021-12-31 07:56:40|18791.62|18671.62|18790.69|18670.69|18791.62|18671.62|18790.69|18670.69|10
1640937410000|2021-12-31 07:56:50|18791.02|18671.02|18793.91|18673.91|18793.91|18673.91|18791.02|18671.02|10
1640937420000|2021-12-31 07:57:00|18794.37|18674.37|18799.33|18679.33|18799.33|18679.33|18794.37|18674.37|10
1640937430000|2021-12-31 07:57:10|18799.54|18679.54|18801.21|18681.21|18801.23|18681.23|18799.54|18679.54|10
1640937440000|2021-12-31 07:57:20|18801.13|18681.13|18803.16|18683.16|18803.16|18683.16|18800.96|18680.96|10
1640937450000|2021-12-31 07:57:30|18803.21|18683.21|18804|18684|18804.24|18684.24|18803.21|18683.21|10
1640937460000|2021-12-31 07:57:40|18804.42|18684.42|18806.94|18686.94|18806.94|18686.94|18804.42|18684.42|10
1640937470000|2021-12-31 07:57:50|18806.34|18686.34|18806.46|18686.46|18806.46|18686.46|18805.67|18685.67|10
1640937480000|2021-12-31 07:58:00|18807.09|18687.09|18811.49|18691.49|18811.49|18691.49|18807.09|18687.09|10
1640937490000|2021-12-31 07:58:10|18811.66|18691.66|18811.73|18691.73|18812.37|18692.37|18811.31|18691.31|10
1640937500000|2021-12-31 07:58:20|18811.17|18691.17|18809.81|18689.81|18811.47|18691.47|18809.3|18689.3|10
1640937510000|2021-12-31 07:58:30|18809.47|18689.47|18811.49|18691.49|18811.49|18691.49|18808.41|18688.41|10
1640937520000|2021-12-31 07:58:40|18811.97|18691.97|18816.98|18696.98|18816.98|18696.98|18811.97|18691.97|10
1640937530000|2021-12-31 07:58:50|18817.44|18697.44|18822.62|18702.62|18822.62|18702.62|18817.44|18697.44|10
1640937540000|2021-12-31 07:59:00|18822.73|18702.73|18824.84|18704.84|18824.84|18704.84|18822.73|18702.73|10
1640937550000|2021-12-31 07:59:10|18825.1|18705.1|18827.65|18707.65|18828.3|18708.3|18825.1|18705.1|10
1640937560000|2021-12-31 07:59:20|18827.83|18707.83|18838.52|18718.52|18838.52|18718.52|18827.83|18707.83|10
1640937570000|2021-12-31 07:59:30|18839.41|18719.41|18845.91|18725.91|18845.91|18725.91|18839.41|18719.41|10
1640937580000|2021-12-31 07:59:40|18845.77|18725.77|18853.88|18733.88|18853.88|18733.88|18845.77|18725.77|10
1640937590000|2021-12-31 07:59:50|18853.9|18733.9|18860.71|18740.71|18860.71|18740.71|18853.29|18733.29|10
1640937600000|2021-12-31 08:00:00|18860.86|18740.86|18865.96|18745.96|18865.96|18745.96|18860.86|18740.86|10
1640937610000|2021-12-31 08:00:10|18865.95|18745.95|18869.83|18749.83|18869.83|18749.83|18865.95|18745.95|8
1640938010000|2021-12-31 08:06:50|18888.21|18768.21|18890.37|18770.37|18890.71|18770.71|18888.21|18768.21|9
1640938020000|2021-12-31 08:07:00|18891.74|18771.74|18892.48|18772.48|18892.56|18772.56|18891.74|18771.74|10
1640938030000|2021-12-31 08:07:10|18892.76|18772.76|18892.06|18772.06|18892.79|18772.79|18892.06|18772.06|10
1640938040000|2021-12-31 08:07:20|18892.09|18772.09|18890.87|18770.87|18892.1|18772.1|18890.44|18770.44|10
1640938050000|2021-12-31 08:07:30|18890.47|18770.47|18887.85|18767.85|18890.47|18770.47|18887.85|18767.85|8
1640938060000|2021-12-31 08:07:40|18886.8|18766.8|18887.41|18767.41|18888.25|18768.25|18886.52|18766.52|10
1640938070000|2021-12-31 08:07:50|18886.95|18766.95|18885.3|18765.3|18886.95|18766.95|18885.24|18765.24|10
1640938080000|2021-12-31 08:08:00|18885.29|18765.29|18882.57|18762.57|18885.41|18765.41|18882.57|18762.57|10
1640938090000|2021-12-31 08:08:10|18882.54|18762.54|18878.56|18758.56|18882.54|18762.54|18878.56|18758.56|10
1640938100000|2021-12-31 08:08:20|18878.54|18758.54|18877.29|18757.29|18878.54|18758.54|18875.8|18755.8|9
1640938110000|2021-12-31 08:08:30|18876.74|18756.74|18882.24|18762.24|18882.24|18762.24|18876.6|18756.6|10
1640938120000|2021-12-31 08:08:40|18883.63|18763.63|18885.17|18765.17|18885.27|18765.27|18883.63|18763.63|10
1640938130000|2021-12-31 08:08:50|18886.18|18766.18|18887.27|18767.27|18887.27|18767.27|18885.69|18765.69|10
1640938140000|2021-12-31 08:09:00|18888.06|18768.06|18888.34|18768.34|18888.38|18768.38|18887.33|18767.33|8
1640938150000|2021-12-31 08:09:10|18888.09|18768.09|18887.3|18767.3|18888.09|18768.09|18887.3|18767.3|9
1640938160000|2021-12-31 08:09:20|18887.49|18767.49|18887.59|18767.59|18887.59|18767.59|18887.26|18767.26|7
1640938170000|2021-12-31 08:09:30|18887.73|18767.73|18889.06|18769.06|18889.57|18769.57|18887.73|18767.73|10
1640938180000|2021-12-31 08:09:40|18888.91|18768.91|18892.25|18772.25|18892.25|18772.25|18888.91|18768.91|7
1640938190000|2021-12-31 08:09:50|18894.71|18774.71|18897.24|18777.24|18897.24|18777.24|18894.71|18774.71|10
1640938200000|2021-12-31 08:10:00|18897.48|18777.48|18898.75|18778.75|18898.82|18778.82|18897.44|18777.44|10
1640938210000|2021-12-31 08:10:10|18898.36|18778.36|18897.8|18777.8|18898.36|18778.36|18897.14|18777.14|10
1640938220000|2021-12-31 08:10:20|18898.63|18778.63|18900.77|18780.77|18900.77|18780.77|18898.63|18778.63|10
1640938230000|2021-12-31 08:10:30|18901.09|18781.09|18901.43|18781.43|18901.54|18781.54|18901.09|18781.09|10
1640938240000|2021-12-31 08:10:40|18902.09|18782.09|18901.68|18781.68|18902.21|18782.21|18901.39|18781.39|10
1640938250000|2021-12-31 08:10:50|18901.75|18781.75|18903.61|18783.61|18904.25|18784.25|18901.75|18781.75|10
1640938260000|2021-12-31 08:11:00|18902.62|18782.62|18900.84|18780.84|18902.62|18782.62|18900.84|18780.84|10
1640938270000|2021-12-31 08:11:10|18900.87|18780.87|18902.39|18782.39|18903.11|18783.11|18900.87|18780.87|10
1640938280000|2021-12-31 08:11:20|18902.24|18782.24|18901.77|18781.77|18902.54|18782.54|18901.77|18781.77|9
1640938290000|2021-12-31 08:11:30|18901.49|18781.49|18899.54|18779.54|18901.49|18781.49|18899.38|18779.38|10
1640938300000|2021-12-31 08:11:40|18899.59|18779.59|18898.91|18778.91|18899.85|18779.85|18898.91|18778.91|10
1640938310000|2021-12-31 08:11:50|18899.04|18779.04|18898.17|18778.17|18899.04|18779.04|18898.17|18778.17|10
1640938320000|2021-12-31 08:12:00|18898.05|18778.05|18894.74|18774.74|18898.05|18778.05|18894.74|18774.74|10
1640938330000|2021-12-31 08:12:10|18893.99|18773.99|18891.65|18771.65|18896.19|18776.19|18891.65|18771.65|10
1640938340000|2021-12-31 08:12:20|18890.86|18770.86|18887.96|18767.96|18890.86|18770.86|18887.74|18767.74|9
1640938350000|2021-12-31 08:12:30|18886.47|18766.47|18881.87|18761.87|18886.47|18766.47|18881.87|18761.87|10
1640938360000|2021-12-31 08:12:40|18882.25|18762.25|18881.32|18761.32|18882.36|18762.36|18881.23|18761.23|10
1640938370000|2021-12-31 08:12:50|18882.19|18762.19|18880.19|18760.19|18882.51|18762.51|18880.12|18760.12|10
1640938380000|2021-12-31 08:13:00|18879.8|18759.8|18877.42|18757.42|18879.8|18759.8|18877.42|18757.42|9
1640938390000|2021-12-31 08:13:10|18877.59|18757.59|18877.32|18757.32|18877.65|18757.65|18876.87|18756.87|9
1640938400000|2021-12-31 08:13:20|18877.36|18757.36|18879.34|18759.34|18879.34|18759.34|18877.36|18757.36|9
1640938410000|2021-12-31 08:13:30|18879.65|18759.65|18878.89|18758.89|18879.65|18759.65|18878.89|18758.89|9
1640938420000|2021-12-31 08:13:40|18878.95|18758.95|18875.75|18755.75|18879|18759|18875.75|18755.75|9
1640938430000|2021-12-31 08:13:50|18874.7|18754.7|18872.75|18752.75|18874.7|18754.7|18872.32|18752.32|10
1640938440000|2021-12-31 08:14:00|18872.58|18752.58|18871|18751|18872.58|18752.58|18870.62|18750.62|10
1640938450000|2021-12-31 08:14:10|18871.91|18751.91|18878.86|18758.86|18878.86|18758.86|18871.91|18751.91|8
1640938460000|2021-12-31 08:14:20|18879.52|18759.52|18883.9|18763.9|18883.9|18763.9|18879.52|18759.52|10
1640938470000|2021-12-31 08:14:30|18884.55|18764.55|18886.9|18766.9|18887.13|18767.13|18884.55|18764.55|10
1640938480000|2021-12-31 08:14:40|18887.34|18767.34|18886.87|18766.87|18887.46|18767.46|18886.87|18766.87|10
1640938490000|2021-12-31 08:14:50|18886.16|18766.16|18885.3|18765.3|18886.28|18766.28|18885.3|18765.3|10
1640938500000|2021-12-31 08:15:00|18885.22|18765.22|18883.59|18763.59|18885.27|18765.27|18883.59|18763.59|10
1640938510000|2021-12-31 08:15:10|18883.53|18763.53|18882.87|18762.87|18883.53|18763.53|18882.36|18762.36|10
1640938520000|2021-12-31 08:15:20|18883.21|18763.21|18881.64|18761.64|18883.21|18763.21|18880.97|18760.97|10
1640938530000|2021-12-31 08:15:30|18881.58|18761.58|18887.69|18767.69|18887.69|18767.69|18881.54|18761.54|10
1640938540000|2021-12-31 08:15:40|18888.48|18768.48|18891.22|18771.22|18891.22|18771.22|18888.48|18768.48|10
1640938550000|2021-12-31 08:15:50|18894.36|18774.36|18899.02|18779.02|18899.02|18779.02|18894.34|18774.34|9
1640938560000|2021-12-31 08:16:00|18899.57|18779.57|18901.7|18781.7|18902.35|18782.35|18899.57|18779.57|10
1640938570000|2021-12-31 08:16:10|18902.02|18782.02|18900.36|18780.36|18902.02|18782.02|18900.34|18780.34|10
1640938580000|2021-12-31 08:16:20|18900.72|18780.72|18897.04|18777.04|18900.72|18780.72|18897.04|18777.04|10
1640938590000|2021-12-31 08:16:30|18896.68|18776.68|18891.85|18771.85|18896.68|18776.68|18891.85|18771.85|10
1640938600000|2021-12-31 08:16:40|18891.61|18771.61|18892.83|18772.83|18892.83|18772.83|18891.17|18771.17|10
1640938610000|2021-12-31 08:16:50|18893.04|18773.04|18893.45|18773.45|18893.5|18773.5|18892.96|18772.96|10
1640938620000|2021-12-31 08:17:00|18893.31|18773.31|18895.83|18775.83|18896.07|18776.07|18893.31|18773.31|10
1640938630000|2021-12-31 08:17:10|18895.95|18775.95|18897.39|18777.39|18897.4|18777.4|18895.95|18775.95|10
1640938640000|2021-12-31 08:17:20|18897.61|18777.61|18896.49|18776.49|18898.03|18778.03|18896.49|18776.49|10
1640938650000|2021-12-31 08:17:30|18895.74|18775.74|18893.38|18773.38|18895.74|18775.74|18892.94|18772.94|10
1640938660000|2021-12-31 08:17:40|18892.6|18772.6|18890.64|18770.64|18893.02|18773.02|18890.64|18770.64|10
1640938670000|2021-12-31 08:17:50|18890.3|18770.3|18891.36|18771.36|18891.55|18771.55|18890.09|18770.09|10
1640938680000|2021-12-31 08:18:00|18891.97|18771.97|18894.75|18774.75|18894.95|18774.95|18891.97|18771.97|10
1640938690000|2021-12-31 08:18:10|18895.6|18775.6|18896.4|18776.4|18896.86|18776.86|18895.32|18775.32|8
1640938700000|2021-12-31 08:18:20|18897.1|18777.1|18899.42|18779.42|18899.42|18779.42|18896.51|18776.51|10
1640938710000|2021-12-31 08:18:30|18899.79|18779.79|18899.93|18779.93|18900.25|18780.25|18899.79|18779.79|8
1640938720000|2021-12-31 08:18:40|18899.79|18779.79|18898.75|18778.75|18899.79|18779.79|18898.52|18778.52|10
1640938730000|2021-12-31 08:18:50|18898.76|18778.76|18899.75|18779.75|18899.92|18779.92|18898.04|18778.04|10
1640938740000|2021-12-31 08:19:00|18899.79|18779.79|18898.45|18778.45|18900.01|18780.01|18898.45|18778.45|10
1640938750000|2021-12-31 08:19:10|18898.61|18778.61|18897.2|18777.2|18898.61|18778.61|18896.68|18776.68|10
1640938760000|2021-12-31 08:19:20|18896.69|18776.69|18896.6|18776.6|18896.69|18776.69|18895.78|18775.78|9
1640938770000|2021-12-31 08:19:30|18896.15|18776.15|18895.58|18775.58|18896.35|18776.35|18895.58|18775.58|9
1640938780000|2021-12-31 08:19:40|18895.42|18775.42|18893.34|18773.34|18895.42|18775.42|18893.32|18773.32|10
1640938790000|2021-12-31 08:19:50|18893.3|18773.3|18892.22|18772.22|18893.3|18773.3|18892.02|18772.02|9
1640938800000|2021-12-31 08:20:00|18892.06|18772.06|18892.66|18772.66|18893.3|18773.3|18892.06|18772.06|9
1640938810000|2021-12-31 08:20:10|18892.68|18772.68|18895.08|18775.08|18895.08|18775.08|18892.19|18772.19|9
1640938820000|2021-12-31 08:20:20|18896.35|18776.35|18898.47|18778.47|18898.47|18778.47|18896.35|18776.35|10
1640938830000|2021-12-31 08:20:30|18898.66|18778.66|18897.53|18777.53|18898.78|18778.78|18897.38|18777.38|9
1640938840000|2021-12-31 08:20:40|18897.28|18777.28|18892.41|18772.41|18897.28|18777.28|18892.41|18772.41|10
1640938850000|2021-12-31 08:20:50|18891.59|18771.59|18887.92|18767.92|18891.59|18771.59|18887.83|18767.83|10
1640938860000|2021-12-31 08:21:00|18887.46|18767.46|18886.4|18766.4|18887.46|18767.46|18886.1|18766.1|10
1640938870000|2021-12-31 08:21:10|18886.69|18766.69|18886.87|18766.87|18887.11|18767.11|18886.63|18766.63|10
1640938880000|2021-12-31 08:21:20|18886.35|18766.35|18889.54|18769.54|18889.59|18769.59|18885.64|18765.64|10
1640938890000|2021-12-31 08:21:30|18889.65|18769.65|18892.56|18772.56|18892.56|18772.56|18889.65|18769.65|10
1640938900000|2021-12-31 08:21:40|18892.54|18772.54|18896.23|18776.23|18896.23|18776.23|18892.54|18772.54|9
1640938910000|2021-12-31 08:21:50|18897.3|18777.3|18898.83|18778.83|18898.87|18778.87|18897.3|18777.3|10
1640938920000|2021-12-31 08:22:00|18898.72|18778.72|18898.05|18778.05|18898.93|18778.93|18897.66|18777.66|10
1640938930000|2021-12-31 08:22:10|18898.17|18778.17|18899.47|18779.47|18899.48|18779.48|18898.17|18778.17|10
1640938940000|2021-12-31 08:22:20|18899.6|18779.6|18900.49|18780.49|18900.58|18780.58|18899.6|18779.6|10
1640938950000|2021-12-31 08:22:30|18900.44|18780.44|18901.45|18781.45|18901.45|18781.45|18900.44|18780.44|8
1640938960000|2021-12-31 08:22:40|18901.65|18781.65|18903.53|18783.53|18903.53|18783.53|18901.56|18781.56|10
1640938970000|2021-12-31 08:22:50|18903.51|18783.51|18903.98|18783.98|18903.98|18783.98|18903.45|18783.45|6
1640938980000|2021-12-31 08:23:00|18903.55|18783.55|18905.44|18785.44|18905.44|18785.44|18903.55|18783.55|10
1640938990000|2021-12-31 08:23:10|18905.48|18785.48|18906.36|18786.36|18906.36|18786.36|18905.36|18785.36|9
1640939000000|2021-12-31 08:23:20|18906.15|18786.15|18907.06|18787.06|18907.2|18787.2|18906.15|18786.15|8
1640939010000|2021-12-31 08:23:30|18907.02|18787.02|18907.35|18787.35|18908.01|18788.01|18907.02|18787.02|9
1640939020000|2021-12-31 08:23:40|18907.56|18787.56|18912.09|18792.09|18912.09|18792.09|18907.36|18787.36|9
1640939030000|2021-12-31 08:23:50|18914.82|18794.82|18966.37|18846.37|18966.37|18846.37|18914.82|18794.82|10
1640939040000|2021-12-31 08:24:00|18966.02|18846.02|19011.8|18891.8|19011.8|18891.8|18966.02|18846.02|10
1640939050000|2021-12-31 08:24:10|19011.54|18891.54|19087.82|18967.82|19087.82|18967.82|19011.54|18891.54|10
1640939060000|2021-12-31 08:24:20|19089.89|18969.89|19107.87|18987.87|19112.87|18992.87|19085.19|18965.19|10
1640939070000|2021-12-31 08:24:30|19114.96|18994.96|19122.69|19002.69|19124.89|19004.89|19114.96|18994.96|10
1640939080000|2021-12-31 08:24:40|19122.52|19002.52|19124.05|19004.05|19124.05|19004.05|19120.05|19000.05|10
1640939090000|2021-12-31 08:24:50|19124.41|19004.41|19132.32|19012.32|19132.32|19012.32|19124.41|19004.41|10
1640939100000|2021-12-31 08:25:00|19129.21|19009.21|19129.56|19009.56|19131.61|19011.61|19127.67|19007.67|10
1640939110000|2021-12-31 08:25:10|19132.56|19012.56|19141.95|19021.95|19141.95|19021.95|19132.56|19012.56|10
1640939120000|2021-12-31 08:25:20|19140.97|19020.97|19158|19038|19158|19038|19140.97|19020.97|10
1640939130000|2021-12-31 08:25:30|19160.25|19040.25|19144.94|19024.94|19162.23|19042.23|19144.94|19024.94|10
1640939140000|2021-12-31 08:25:40|19140.39|19020.39|19141.01|19021.01|19143.65|19023.65|19138.35|19018.35|10
1640939150000|2021-12-31 08:25:50|19140.84|19020.84|19134.69|19014.69|19141.36|19021.36|19134.06|19014.06|10
1640939160000|2021-12-31 08:26:00|19134.25|19014.25|19146.36|19026.36|19146.91|19026.91|19134.25|19014.25|10
1640939170000|2021-12-31 08:26:10|19145.72|19025.72|19145.32|19025.32|19147.75|19027.75|19143.49|19023.49|10
1640939180000|2021-12-31 08:26:20|19144.49|19024.49|19147.76|19027.76|19149.15|19029.15|19144.49|19024.49|10
1640939190000|2021-12-31 08:26:30|19150.36|19030.36|19155.54|19035.54|19155.54|19035.54|19150.14|19030.14|10
1640939200000|2021-12-31 08:26:40|19158.78|19038.78|19160.29|19040.29|19162.47|19042.47|19158.78|19038.78|10
1640939210000|2021-12-31 08:26:50|19159.72|19039.72|19161.22|19041.22|19161.36|19041.36|19158.15|19038.15|10
1640939220000|2021-12-31 08:27:00|19161.55|19041.55|19163.42|19043.42|19163.49|19043.49|19160.46|19040.46|10
1640939230000|2021-12-31 08:27:10|19163.8|19043.8|19188.8|19068.8|19188.8|19068.8|19163.8|19043.8|10
1640939240000|2021-12-31 08:27:20|19194.45|19074.45|19195.98|19075.98|19196.19|19076.19|19194.04|19074.04|10
1640939250000|2021-12-31 08:27:30|19195.5|19075.5|19189.51|19069.51|19195.5|19075.5|19189.51|19069.51|10
1640939260000|2021-12-31 08:27:40|19189.17|19069.17|19188.65|19068.65|19189.47|19069.47|19188.03|19068.03|10
1640939270000|2021-12-31 08:27:50|19187.92|19067.92|19187.75|19067.75|19187.92|19067.92|19186.11|19066.11|10
1640939280000|2021-12-31 08:28:00|19189.35|19069.35|19179.79|19059.79|19190.84|19070.84|19179.79|19059.79|10
1640939290000|2021-12-31 08:28:10|19177.59|19057.59|19176.16|19056.16|19177.59|19057.59|19176.13|19056.13|10
1640939300000|2021-12-31 08:28:20|19175.39|19055.39|19170.57|19050.57|19175.39|19055.39|19170.55|19050.55|10
1640939310000|2021-12-31 08:28:30|19170.47|19050.47|19160.88|19040.88|19170.47|19050.47|19160.88|19040.88|10
1640939320000|2021-12-31 08:28:40|19161.89|19041.89|19157.43|19037.43|19161.89|19041.89|19157.43|19037.43|10
1640939330000|2021-12-31 08:28:50|19156.42|19036.42|19155.73|19035.73|19157.89|19037.89|19155.15|19035.15|10
1640939340000|2021-12-31 08:29:00|19156.2|19036.2|19163.72|19043.72|19164.17|19044.17|19156.2|19036.2|10
1640939350000|2021-12-31 08:29:10|19164.35|19044.35|19167.82|19047.82|19167.82|19047.82|19164.15|19044.15|10
1640939360000|2021-12-31 08:29:20|19168.86|19048.86|19170.81|19050.81|19171.35|19051.35|19168.86|19048.86|10
1640939370000|2021-12-31 08:29:30|19171.52|19051.52|19170.4|19050.4|19171.69|19051.69|19170.24|19050.24|10
1640939380000|2021-12-31 08:29:40|19170.37|19050.37|19175.86|19055.86|19175.86|19055.86|19170.37|19050.37|10
1640939390000|2021-12-31 08:29:50|19178.44|19058.44|19176.59|19056.59|19179.9|19059.9|19176.59|19056.59|10
1640939400000|2021-12-31 08:30:00|19175.77|19055.77|19181.77|19061.77|19181.77|19061.77|19174.74|19054.74|10
1640939410000|2021-12-31 08:30:10|19182.88|19062.88|19189.12|19069.12|19190.66|19070.66|19182.88|19062.88|10
1640939420000|2021-12-31 08:30:20|19189.19|19069.19|19185.15|19065.15|19189.19|19069.19|19184.61|19064.61|9
1640939430000|2021-12-31 08:30:30|19185.44|19065.44|19189.45|19069.45|19189.45|19069.45|19185.27|19065.27|10
1640939440000|2021-12-31 08:30:40|19189.34|19069.34|19195.93|19075.93|19195.93|19075.93|19189.34|19069.34|10
1640939450000|2021-12-31 08:30:50|19196.57|19076.57|19200.66|19080.66|19201.09|19081.09|19196.57|19076.57|10
1640939460000|2021-12-31 08:31:00|19200.88|19080.88|19199.97|19079.97|19202.11|19082.11|19199.23|19079.23|10
1640939470000|2021-12-31 08:31:10|19198.45|19078.45|19198.25|19078.25|19198.45|19078.45|19197.11|19077.11|10
1640939480000|2021-12-31 08:31:20|19198.37|19078.37|19202.11|19082.11|19202.12|19082.12|19198.37|19078.37|10
1640939490000|2021-12-31 08:31:30|19202.45|19082.45|19208.52|19088.52|19208.52|19088.52|19202.45|19082.45|10
1640939500000|2021-12-31 08:31:40|19208.87|19088.87|19218.12|19098.12|19218.12|19098.12|19208.87|19088.87|10
1640939510000|2021-12-31 08:31:50|19217.72|19097.72|19218.65|19098.65|19221.9|19101.9|19217.72|19097.72|10
1640939520000|2021-12-31 08:32:00|19217.72|19097.72|19214.61|19094.61|19218.01|19098.01|19214.61|19094.61|10
1640939530000|2021-12-31 08:32:10|19214.24|19094.24|19211.09|19091.09|19214.24|19094.24|19210.54|19090.54|10
1640939540000|2021-12-31 08:32:20|19210.77|19090.77|19209.06|19089.06|19210.77|19090.77|19209.06|19089.06|10
1640939550000|2021-12-31 08:32:30|19208.72|19088.72|19213.62|19093.62|19213.62|19093.62|19208.64|19088.64|10
1640939560000|2021-12-31 08:32:40|19216.21|19096.21|19224.34|19104.34|19224.34|19104.34|19216.21|19096.21|10
1640939570000|2021-12-31 08:32:50|19226.56|19106.56|19230.38|19110.38|19230.38|19110.38|19226.56|19106.56|10
1640939580000|2021-12-31 08:33:00|19231.36|19111.36|19250.33|19130.33|19250.33|19130.33|19231.36|19111.36|10
1640939590000|2021-12-31 08:33:10|19252.71|19132.71|19275.87|19155.87|19276.01|19156.01|19252.71|19132.71|10
1640939600000|2021-12-31 08:33:20|19277.58|19157.58|19281.88|19161.88|19282.77|19162.77|19277.58|19157.58|10
1640939610000|2021-12-31 08:33:30|19285.38|19165.38|19284.98|19164.98|19286.3|19166.3|19282.83|19162.83|10
1640939620000|2021-12-31 08:33:40|19284.43|19164.43|19281.38|19161.38|19284.72|19164.72|19281.38|19161.38|10
1640939630000|2021-12-31 08:33:50|19281.06|19161.06|19283.29|19163.29|19283.54|19163.54|19280.66|19160.66|10
1640939640000|2021-12-31 08:34:00|19282.96|19162.96|19292.24|19172.24|19292.24|19172.24|19282.96|19162.96|10
1640939650000|2021-12-31 08:34:10|19294.09|19174.09|19302.51|19182.51|19302.51|19182.51|19294.09|19174.09|10
1640939660000|2021-12-31 08:34:20|19304.67|19184.67|19314.98|19194.98|19318.17|19198.17|19304.67|19184.67|10
1640939670000|2021-12-31 08:34:30|19314|19194|19314.14|19194.14|19314.14|19194.14|19312.71|19192.71|10
1640939680000|2021-12-31 08:34:40|19314.5|19194.5|19316.87|19196.87|19316.87|19196.87|19311.3|19191.3|10
1640939690000|2021-12-31 08:34:50|19318.41|19198.41|19323.2|19203.2|19324.41|19204.41|19318.41|19198.41|10
1640939700000|2021-12-31 08:35:00|19323.01|19203.01|19329.73|19209.73|19329.73|19209.73|19323.01|19203.01|10
1640939710000|2021-12-31 08:35:10|19330.58|19210.58|19334.25|19214.25|19334.25|19214.25|19329.43|19209.43|10
1640939720000|2021-12-31 08:35:20|19335.03|19215.03|19330.92|19210.92|19335.27|19215.27|19330.27|19210.27|10
1640939730000|2021-12-31 08:35:30|19330.4|19210.4|19330.73|19210.73|19332.4|19212.4|19330.4|19210.4|10
1640939740000|2021-12-31 08:35:40|19331.07|19211.07|19334.38|19214.38|19335.19|19215.19|19331.07|19211.07|10
1640939750000|2021-12-31 08:35:50|19334.19|19214.19|19329.74|19209.74|19334.19|19214.19|19329.74|19209.74|10
1640939760000|2021-12-31 08:36:00|19329.82|19209.82|19332.07|19212.07|19332.34|19212.34|19329.82|19209.82|10
1640939770000|2021-12-31 08:36:10|19332.54|19212.54|19325.45|19205.45|19332.54|19212.54|19325.45|19205.45|10
1640939780000|2021-12-31 08:36:20|19327.13|19207.13|19329.65|19209.65|19330.69|19210.69|19326.14|19206.14|10
1640939790000|2021-12-31 08:36:30|19329.71|19209.71|19330.76|19210.76|19331.21|19211.21|19329.71|19209.71|10
1640939800000|2021-12-31 08:36:40|19330.97|19210.97|19333.23|19213.23|19333.65|19213.65|19330.6|19210.6|10
1640939810000|2021-12-31 08:36:50|19331.42|19211.42|19329.84|19209.84|19331.42|19211.42|19329.36|19209.36|9
1640939820000|2021-12-31 08:37:00|19331.02|19211.02|19332.65|19212.65|19333.75|19213.75|19330.9|19210.9|10
1640939830000|2021-12-31 08:37:10|19333.75|19213.75|19338.9|19218.9|19339.05|19219.05|19333.47|19213.47|10
1640939840000|2021-12-31 08:37:20|19339.11|19219.11|19341.3|19221.3|19341.53|19221.53|19339.11|19219.11|10
1640939850000|2021-12-31 08:37:30|19341.34|19221.34|19345.42|19225.42|19345.63|19225.63|19340.7|19220.7|10
1640939860000|2021-12-31 08:37:40|19345.5|19225.5|19353.96|19233.96|19353.96|19233.96|19345.5|19225.5|10
1640939870000|2021-12-31 08:37:50|19353.97|19233.97|19353.48|19233.48|19354.59|19234.59|19353.17|19233.17|10
1640939880000|2021-12-31 08:38:00|19352.16|19232.16|19341.58|19221.58|19352.16|19232.16|19341.58|19221.58|10
1640939890000|2021-12-31 08:38:10|19340.47|19220.47|19334.04|19214.04|19340.47|19220.47|19332.97|19212.97|10
1640939900000|2021-12-31 08:38:20|19333.05|19213.05|19329.88|19209.88|19333.05|19213.05|19329.43|19209.43|10
1640939910000|2021-12-31 08:38:30|19329.01|19209.01|19331.14|19211.14|19331.7|19211.7|19329.01|19209.01|10
1640939920000|2021-12-31 08:38:40|19330.83|19210.83|19332.74|19212.74|19333.03|19213.03|19330.83|19210.83|10
1640939930000|2021-12-31 08:38:50|19333.32|19213.32|19329.03|19209.03|19333.32|19213.32|19329.03|19209.03|10
1640939940000|2021-12-31 08:39:00|19329.71|19209.71|19325.69|19205.69|19329.71|19209.71|19325.69|19205.69|9
1640939950000|2021-12-31 08:39:10|19324.36|19204.36|19318.45|19198.45|19324.36|19204.36|19317.97|19197.97|10
1640939960000|2021-12-31 08:39:20|19318.4|19198.4|19322.81|19202.81|19323.17|19203.17|19318.18|19198.18|10
1640939970000|2021-12-31 08:39:30|19323.41|19203.41|19338.15|19218.15|19338.15|19218.15|19323.41|19203.41|10
1640939980000|2021-12-31 08:39:40|19336.48|19216.48|19343.34|19223.34|19343.34|19223.34|19336.48|19216.48|10
1640939990000|2021-12-31 08:39:50|19343.11|19223.11|19349.54|19229.54|19350.16|19230.16|19343.11|19223.11|10
1640940000000|2021-12-31 08:40:00|19349.52|19229.52|19349.53|19229.53|19349.91|19229.91|19348.39|19228.39|10
1640940010000|2021-12-31 08:40:10|19350.44|19230.44|19356.43|19236.43|19356.43|19236.43|19350.44|19230.44|10
1640940020000|2021-12-31 08:40:20|19356.57|19236.57|19358.59|19238.59|19359.42|19239.42|19356.35|19236.35|10
1640940030000|2021-12-31 08:40:30|19357.96|19237.96|19355.52|19235.52|19357.96|19237.96|19355.52|19235.52|9
1640940040000|2021-12-31 08:40:40|19356.2|19236.2|19357.66|19237.66|19357.74|19237.74|19356|19236|10
1640940050000|2021-12-31 08:40:50|19358.16|19238.16|19361.76|19241.76|19361.96|19241.96|19358.16|19238.16|10
1640940060000|2021-12-31 08:41:00|19362.15|19242.15|19358.93|19238.93|19362.15|19242.15|19358.64|19238.64|10
1640940070000|2021-12-31 08:41:10|19358.38|19238.38|19352.13|19232.13|19358.38|19238.38|19352.13|19232.13|10
1640940080000|2021-12-31 08:41:20|19352.62|19232.62|19346.04|19226.04|19352.62|19232.62|19345.92|19225.92|10
1640940090000|2021-12-31 08:41:30|19344.35|19224.35|19335.05|19215.05|19344.35|19224.35|19335.01|19215.01|10
1640940100000|2021-12-31 08:41:40|19335.21|19215.21|19342.71|19222.71|19342.71|19222.71|19335.21|19215.21|10
1640940110000|2021-12-31 08:41:50|19343.57|19223.57|19344.83|19224.83|19345.22|19225.22|19343.21|19223.21|10
1640940120000|2021-12-31 08:42:00|19344.64|19224.64|19343.55|19223.55|19344.96|19224.96|19343.55|19223.55|10
1640940130000|2021-12-31 08:42:10|19343.63|19223.63|19344.86|19224.86|19344.86|19224.86|19343.38|19223.38|9
1640940140000|2021-12-31 08:42:20|19343.8|19223.8|19345.32|19225.32|19346.62|19226.62|19342.84|19222.84|10
1640940150000|2021-12-31 08:42:30|19345.76|19225.76|19353.83|19233.83|19353.83|19233.83|19345.76|19225.76|10
1640940160000|2021-12-31 08:42:40|19353.88|19233.88|19355.51|19235.51|19359.03|19239.03|19353.88|19233.88|10
1640940170000|2021-12-31 08:42:50|19355.59|19235.59|19358.61|19238.61|19359.15|19239.15|19355.35|19235.35|10
1640940180000|2021-12-31 08:43:00|19359.08|19239.08|19359.58|19239.58|19360.91|19240.91|19358.16|19238.16|10
1640940190000|2021-12-31 08:43:10|19359.5|19239.5|19361.35|19241.35|19362.03|19242.03|19359.5|19239.5|10
1640940200000|2021-12-31 08:43:20|19361.32|19241.32|19361.62|19241.62|19361.81|19241.81|19361.32|19241.32|10
1640940210000|2021-12-31 08:43:30|19361.09|19241.09|19360.99|19240.99|19362.05|19242.05|19360.67|19240.67|10
1640940220000|2021-12-31 08:43:40|19360.8|19240.8|19358.28|19238.28|19360.8|19240.8|19358.12|19238.12|10
1640940230000|2021-12-31 08:43:50|19358.52|19238.52|19356.45|19236.45|19358.52|19238.52|19356.2|19236.2|10
1640940240000|2021-12-31 08:44:00|19355.86|19235.86|19353.21|19233.21|19355.86|19235.86|19352.89|19232.89|9
1640940250000|2021-12-31 08:44:10|19353.08|19233.08|19354.27|19234.27|19354.27|19234.27|19352.42|19232.42|10
1640940260000|2021-12-31 08:44:20|19353.91|19233.91|19350.42|19230.42|19353.91|19233.91|19350.42|19230.42|10
1640940270000|2021-12-31 08:44:30|19351.08|19231.08|19350.08|19230.08|19352.09|19232.09|19350.08|19230.08|10
1640940280000|2021-12-31 08:44:40|19349.85|19229.85|19350.25|19230.25|19350.44|19230.44|19349.52|19229.52|10
1640940290000|2021-12-31 08:44:50|19350.48|19230.48|19351.23|19231.23|19351.44|19231.44|19349.76|19229.76|9
1640940300000|2021-12-31 08:45:00|19350.2|19230.2|19352.46|19232.46|19352.46|19232.46|19350.2|19230.2|10
1640940310000|2021-12-31 08:45:10|19352.34|19232.34|19355.02|19235.02|19355.02|19235.02|19352.34|19232.34|10
1640940320000|2021-12-31 08:45:20|19355.39|19235.39|19357.76|19237.76|19357.76|19237.76|19355.39|19235.39|10
1640940330000|2021-12-31 08:45:30|19358.61|19238.61|19365.9|19245.9|19365.9|19245.9|19358.61|19238.61|10
1640940340000|2021-12-31 08:45:40|19367.05|19247.05|19366.57|19246.57|19367.26|19247.26|19365.89|19245.89|10
1640940350000|2021-12-31 08:45:50|19366.48|19246.48|19369.38|19249.38|19369.38|19249.38|19366.48|19246.48|10
1640940360000|2021-12-31 08:46:00|19371.3|19251.3|19369.35|19249.35|19371.3|19251.3|19368.46|19248.46|10
1640940370000|2021-12-31 08:46:10|19369.38|19249.38|19377|19257|19377|19257|19369.15|19249.15|10
1640940380000|2021-12-31 08:46:20|19379.95|19259.95|19388.21|19268.21|19388.48|19268.48|19379.95|19259.95|10
1640940390000|2021-12-31 08:46:30|19387.67|19267.67|19397.9|19277.9|19397.9|19277.9|19387.67|19267.67|10
1640940400000|2021-12-31 08:46:40|19397.22|19277.22|19395.33|19275.33|19397.22|19277.22|19394.95|19274.95|10
1640940410000|2021-12-31 08:46:50|19393.5|19273.5|19386|19266|19393.5|19273.5|19386|19266|10
1640940420000|2021-12-31 08:47:00|19385.91|19265.91|19382.95|19262.95|19385.91|19265.91|19382.95|19262.95|10
1640940430000|2021-12-31 08:47:10|19383.17|19263.17|19384.01|19264.01|19384.44|19264.44|19383.12|19263.12|10
1640940440000|2021-12-31 08:47:20|19383.64|19263.64|19385.19|19265.19|19385.19|19265.19|19382.85|19262.85|10
1640940450000|2021-12-31 08:47:30|19385.63|19265.63|19392.02|19272.02|19392.02|19272.02|19385.63|19265.63|10
1640940460000|2021-12-31 08:47:40|19391.92|19271.92|19395.46|19275.46|19395.46|19275.46|19391.62|19271.62|10
1640940470000|2021-12-31 08:47:50|19394.88|19274.88|19391.04|19271.04|19395.37|19275.37|19390.93|19270.93|10
1640940480000|2021-12-31 08:48:00|19389.82|19269.82|19385.43|19265.43|19389.82|19269.82|19385.43|19265.43|10
1640940490000|2021-12-31 08:48:10|19385.29|19265.29|19385.92|19265.92|19386.24|19266.24|19384.55|19264.55|10
1640940500000|2021-12-31 08:48:20|19385.65|19265.65|19386.28|19266.28|19386.3|19266.3|19384.92|19264.92|10
1640940510000|2021-12-31 08:48:30|19387.32|19267.32|19388.88|19268.88|19389.1|19269.1|19387.32|19267.32|10
1640940520000|2021-12-31 08:48:40|19388.87|19268.87|19388.7|19268.7|19388.93|19268.93|19387.42|19267.42|10
1640940530000|2021-12-31 08:48:50|19388.61|19268.61|19393.56|19273.56|19393.56|19273.56|19388.61|19268.61|10
1640940540000|2021-12-31 08:49:00|19392.35|19272.35|19396.27|19276.27|19398.47|19278.47|19392.19|19272.19|10
1640940550000|2021-12-31 08:49:10|19397.74|19277.74|19404.71|19284.71|19405.54|19285.54|19397.74|19277.74|10
1640940560000|2021-12-31 08:49:20|19405.67|19285.67|19404.84|19284.84|19407.21|19287.21|19404.84|19284.84|10
1640940570000|2021-12-31 08:49:30|19404.47|19284.47|19399.35|19279.35|19404.47|19284.47|19399.07|19279.07|10
1640940580000|2021-12-31 08:49:40|19399.01|19279.01|19395.2|19275.2|19399.01|19279.01|19395.2|19275.2|10
1640940590000|2021-12-31 08:49:50|19395.55|19275.55|19385.29|19265.29|19395.55|19275.55|19385.29|19265.29|10
1640940600000|2021-12-31 08:50:00|19385.34|19265.34|19381.34|19261.34|19385.34|19265.34|19380.76|19260.76|10
1640940610000|2021-12-31 08:50:10|19381.63|19261.63|19382.09|19262.09|19383.37|19263.37|19381.63|19261.63|9
1640940620000|2021-12-31 08:50:20|19382.22|19262.22|19385.94|19265.94|19385.94|19265.94|19381.66|19261.66|9
1640940630000|2021-12-31 08:50:30|19386.05|19266.05|19388.47|19268.47|19388.47|19268.47|19386.05|19266.05|9
1640940640000|2021-12-31 08:50:40|19389.06|19269.06|19388.7|19268.7|19390.52|19270.52|19388.7|19268.7|10
1640940650000|2021-12-31 08:50:50|19389.3|19269.3|19388.34|19268.34|19389.48|19269.48|19388.33|19268.33|10
1640940660000|2021-12-31 08:51:00|19388.07|19268.07|19389.29|19269.29|19389.29|19269.29|19387.64|19267.64|10
1640940670000|2021-12-31 08:51:10|19389.05|19269.05|19388.38|19268.38|19389.05|19269.05|19388.38|19268.38|10
1640940680000|2021-12-31 08:51:20|19388.59|19268.59|19386.53|19266.53|19388.59|19268.59|19386.04|19266.04|10
1640940690000|2021-12-31 08:51:30|19386.71|19266.71|19383.23|19263.23|19386.93|19266.93|19383.23|19263.23|10
1640940700000|2021-12-31 08:51:40|19382.2|19262.2|19376.41|19256.41|19382.2|19262.2|19376.41|19256.41|10
1640940710000|2021-12-31 08:51:50|19377.32|19257.32|19375.5|19255.5|19377.32|19257.32|19375.38|19255.38|10
1640940720000|2021-12-31 08:52:00|19375.48|19255.48|19373.94|19253.94|19375.48|19255.48|19373.81|19253.81|8
1640940730000|2021-12-31 08:52:10|19374.05|19254.05|19377.36|19257.36|19377.36|19257.36|19374.05|19254.05|10
1640940740000|2021-12-31 08:52:20|19378.14|19258.14|19378.22|19258.22|19378.22|19258.22|19377.2|19257.2|10
1640940750000|2021-12-31 08:52:30|19379.42|19259.42|19388.26|19268.26|19388.26|19268.26|19379.42|19259.42|10
1640940760000|2021-12-31 08:52:40|19388.48|19268.48|19389.27|19269.27|19389.69|19269.69|19388.46|19268.46|10
1640940770000|2021-12-31 08:52:50|19389.55|19269.55|19389.76|19269.76|19390.24|19270.24|19389.46|19269.46|9
1640940780000|2021-12-31 08:53:00|19388.96|19268.96|19385.91|19265.91|19389.14|19269.14|19385.91|19265.91|10
1640940790000|2021-12-31 08:53:10|19386.19|19266.19|19385.33|19265.33|19386.62|19266.62|19385.33|19265.33|10
1640940800000|2021-12-31 08:53:20|19385.27|19265.27|19384.77|19264.77|19385.27|19265.27|19384.66|19264.66|10
1640940810000|2021-12-31 08:53:30|19384.75|19264.75|19381.92|19261.92|19384.75|19264.75|19381.92|19261.92|10
1640940820000|2021-12-31 08:53:40|19380.85|19260.85|19375.13|19255.13|19380.85|19260.85|19374.97|19254.97|10
1640940830000|2021-12-31 08:53:50|19374.52|19254.52|19361.95|19241.95|19374.52|19254.52|19361.95|19241.95|10
1640940840000|2021-12-31 08:54:00|19361.39|19241.39|19352.07|19232.07|19361.39|19241.39|19352.07|19232.07|10
1640940850000|2021-12-31 08:54:10|19350.95|19230.95|19343.43|19223.43|19351.35|19231.35|19343.43|19223.43|10
1640940860000|2021-12-31 08:54:20|19343.16|19223.16|19330.57|19210.57|19343.16|19223.16|19330.5|19210.5|10
1640940870000|2021-12-31 08:54:30|19330.9|19210.9|19330.96|19210.96|19330.96|19210.96|19327.98|19207.98|10
1640940880000|2021-12-31 08:54:40|19330.32|19210.32|19331.7|19211.7|19332.26|19212.26|19330.32|19210.32|10
1640940890000|2021-12-31 08:54:50|19330.41|19210.41|19324.11|19204.11|19330.41|19210.41|19324.11|19204.11|10
1640940900000|2021-12-31 08:55:00|19324.83|19204.83|19326.04|19206.04|19326.04|19206.04|19324.56|19204.56|10
1640940910000|2021-12-31 08:55:10|19326.52|19206.52|19329.57|19209.57|19330.22|19210.22|19326.52|19206.52|10
1640940920000|2021-12-31 08:55:20|19326.94|19206.94|19328.29|19208.29|19328.29|19208.29|19326.94|19206.94|9
1640940930000|2021-12-31 08:55:30|19328.46|19208.46|19327.39|19207.39|19328.64|19208.64|19326.99|19206.99|10
1640940940000|2021-12-31 08:55:40|19327.09|19207.09|19327.01|19207.01|19327.63|19207.63|19325.59|19205.59|10
1640940950000|2021-12-31 08:55:50|19327|19207|19325.69|19205.69|19327.12|19207.12|19325.37|19205.37|10
1640940960000|2021-12-31 08:56:00|19325.5|19205.5|19327.93|19207.93|19327.93|19207.93|19325.49|19205.49|10
1640940970000|2021-12-31 08:56:10|19329.23|19209.23|19331.07|19211.07|19331.07|19211.07|19329.23|19209.23|10
1640940980000|2021-12-31 08:56:20|19330.77|19210.77|19332.05|19212.05|19332.68|19212.68|19330.38|19210.38|10
1640940990000|2021-12-31 08:56:30|19334.15|19214.15|19340.55|19220.55|19340.55|19220.55|19334.15|19214.15|10
1640941000000|2021-12-31 08:56:40|19340.81|19220.81|19343.5|19223.5|19343.5|19223.5|19340.42|19220.42|10
1640941010000|2021-12-31 08:56:50|19343.25|19223.25|19346.71|19226.71|19346.71|19226.71|19343.25|19223.25|9
1640941020000|2021-12-31 08:57:00|19346.21|19226.21|19347.97|19227.97|19347.97|19227.97|19346.19|19226.19|10
1640941030000|2021-12-31 08:57:10|19348.17|19228.17|19349.48|19229.48|19349.65|19229.65|19348.17|19228.17|10
1640941040000|2021-12-31 08:57:20|19349.16|19229.16|19347.06|19227.06|19349.24|19229.24|19347.06|19227.06|10
1640941050000|2021-12-31 08:57:30|19346.71|19226.71|19346.52|19226.52|19347.85|19227.85|19346.15|19226.15|8
1640941060000|2021-12-31 08:57:40|19344.7|19224.7|19339.16|19219.16|19344.7|19224.7|19339.13|19219.13|10
1640941070000|2021-12-31 08:57:50|19338.7|19218.7|19343.09|19223.09|19343.42|19223.42|19338.06|19218.06|9
1640941080000|2021-12-31 08:58:00|19343.97|19223.97|19349.64|19229.64|19350.21|19230.21|19343.97|19223.97|10
1640941090000|2021-12-31 08:58:10|19349.6|19229.6|19348.09|19228.09|19349.6|19229.6|19347.99|19227.99|10
1640941100000|2021-12-31 08:58:20|19348.86|19228.86|19350.25|19230.25|19350.25|19230.25|19348.76|19228.76|10
1640941110000|2021-12-31 08:58:30|19351.12|19231.12|19351.09|19231.09|19351.41|19231.41|19350.88|19230.88|10
1640941120000|2021-12-31 08:58:40|19352.06|19232.06|19351.96|19231.96|19352.43|19232.43|19351.8|19231.8|10
1640941130000|2021-12-31 08:58:50|19352.49|19232.49|19354.79|19234.79|19354.79|19234.79|19352.49|19232.49|10
1640941140000|2021-12-31 08:59:00|19354.75|19234.75|19354.86|19234.86|19355.4|19235.4|19354.61|19234.61|10
1640941150000|2021-12-31 08:59:10|19354.5|19234.5|19354.33|19234.33|19354.62|19234.62|19354.24|19234.24|10
1640941160000|2021-12-31 08:59:20|19354.27|19234.27|19352.47|19232.47|19354.27|19234.27|19352.47|19232.47|9
1640941170000|2021-12-31 08:59:30|19352.19|19232.19|19352.79|19232.79|19352.85|19232.85|19350.99|19230.99|10
1640941180000|2021-12-31 08:59:40|19352.6|19232.6|19357.15|19237.15|19357.15|19237.15|19352.43|19232.43|9
1640941190000|2021-12-31 08:59:50|19357.28|19237.28|19360.96|19240.96|19361.19|19241.19|19357.28|19237.28|10
1640941200000|2021-12-31 09:00:00|19360.66|19240.66|19363.64|19243.64|19363.64|19243.64|19360.22|19240.22|10
1640941210000|2021-12-31 09:00:10|19363.78|19243.78|19374.39|19254.39|19374.39|19254.39|19363.78|19243.78|9
1640941220000|2021-12-31 09:00:20|19373.89|19253.89|19377.72|19257.72|19378.32|19258.32|19373.89|19253.89|10
1640941230000|2021-12-31 09:00:30|19377.19|19257.19|19374.79|19254.79|19377.19|19257.19|19374.02|19254.02|10
1640941240000|2021-12-31 09:00:40|19375.58|19255.58|19379.76|19259.76|19379.76|19259.76|19375.58|19255.58|10
1640941250000|2021-12-31 09:00:50|19380.81|19260.81|19383.09|19263.09|19383.7|19263.7|19380.47|19260.47|10
1640941260000|2021-12-31 09:01:00|19382.6|19262.6|19379.24|19259.24|19382.6|19262.6|19379.24|19259.24|9
1640941270000|2021-12-31 09:01:10|19379.07|19259.07|19374.3|19254.3|19379.07|19259.07|19374.3|19254.3|10
1640941280000|2021-12-31 09:01:20|19373.97|19253.97|19377.4|19257.4|19377.4|19257.4|19373.33|19253.33|10
1640941290000|2021-12-31 09:01:30|19376.52|19256.52|19378.98|19258.98|19378.98|19258.98|19376.52|19256.52|10
1640941300000|2021-12-31 09:01:40|19380.21|19260.21|19386.79|19266.79|19387.02|19267.02|19380.21|19260.21|10
1640941310000|2021-12-31 09:01:50|19387.08|19267.08|19389.23|19269.23|19389.37|19269.37|19386.34|19266.34|10
1640941320000|2021-12-31 09:02:00|19388.57|19268.57|19392.84|19272.84|19392.84|19272.84|19388.56|19268.56|10
1640941330000|2021-12-31 09:02:10|19392.68|19272.68|19395.06|19275.06|19395.06|19275.06|19392.68|19272.68|9
1640941340000|2021-12-31 09:02:20|19395.14|19275.14|19400.37|19280.37|19400.37|19280.37|19395.14|19275.14|9
1640941350000|2021-12-31 09:02:30|19400.44|19280.44|19401.05|19281.05|19402.06|19282.06|19400.44|19280.44|10
1640941360000|2021-12-31 09:02:40|19401.34|19281.34|19395.74|19275.74|19401.47|19281.47|19395.69|19275.69|10
1640941370000|2021-12-31 09:02:50|19395.46|19275.46|19392.44|19272.44|19395.71|19275.71|19392.43|19272.43|10
1640941380000|2021-12-31 09:03:00|19392.55|19272.55|19391.46|19271.46|19393.07|19273.07|19391.46|19271.46|10
1640941390000|2021-12-31 09:03:10|19390.07|19270.07|19384.78|19264.78|19390.07|19270.07|19384.23|19264.23|10
1640941400000|2021-12-31 09:03:20|19383.42|19263.42|19380.78|19260.78|19383.42|19263.42|19380.78|19260.78|9
1640941410000|2021-12-31 09:03:30|19381.26|19261.26|19383.33|19263.33|19383.33|19263.33|19381.26|19261.26|9
1640941420000|2021-12-31 09:03:40|19383.55|19263.55|19387.98|19267.98|19387.99|19267.99|19383.55|19263.55|10
1640941430000|2021-12-31 09:03:50|19388.73|19268.73|19390.28|19270.28|19390.43|19270.43|19388.73|19268.73|10
1640941440000|2021-12-31 09:04:00|19390.98|19270.98|19387.59|19267.59|19392.4|19272.4|19387.59|19267.59|10
1640941450000|2021-12-31 09:04:10|19387.31|19267.31|19380.41|19260.41|19387.31|19267.31|19380.41|19260.41|10
1640941460000|2021-12-31 09:04:20|19379.92|19259.92|19376.98|19256.98|19379.92|19259.92|19376.98|19256.98|10
1640941470000|2021-12-31 09:04:30|19377.49|19257.49|19376.47|19256.47|19377.96|19257.96|19376.26|19256.26|10
1640941480000|2021-12-31 09:04:40|19376.35|19256.35|19374.71|19254.71|19376.35|19256.35|19374.71|19254.71|10
1640941490000|2021-12-31 09:04:50|19374.02|19254.02|19368.76|19248.76|19374.02|19254.02|19368.67|19248.67|10
1640941500000|2021-12-31 09:05:00|19368.1|19248.1|19360.33|19240.33|19368.1|19248.1|19360.27|19240.27|10
1640941510000|2021-12-31 09:05:10|19359.61|19239.61|19357.93|19237.93|19360.45|19240.45|19357.93|19237.93|10
1640941520000|2021-12-31 09:05:20|19357.91|19237.91|19357.29|19237.29|19357.92|19237.92|19355.65|19235.65|10
1640941530000|2021-12-31 09:05:30|19358.42|19238.42|19360.54|19240.54|19360.66|19240.66|19358.42|19238.42|10
1640941540000|2021-12-31 09:05:40|19360.65|19240.65|19357.16|19237.16|19360.65|19240.65|19357.16|19237.16|10
1640941550000|2021-12-31 09:05:50|19357.13|19237.13|19354.83|19234.83|19357.13|19237.13|19354.64|19234.64|9
1640941560000|2021-12-31 09:06:00|19355.07|19235.07|19354.3|19234.3|19355.07|19235.07|19353.88|19233.88|10
1640941570000|2021-12-31 09:06:10|19354.13|19234.13|19357.53|19237.53|19357.53|19237.53|19353.8|19233.8|10
1640941580000|2021-12-31 09:06:20|19357.51|19237.51|19354.59|19234.59|19359.17|19239.17|19354.59|19234.59|9
1640941590000|2021-12-31 09:06:30|19354.57|19234.57|19355.92|19235.92|19356.07|19236.07|19354.49|19234.49|10
1640941600000|2021-12-31 09:06:40|19356.57|19236.57|19362.68|19242.68|19362.68|19242.68|19356.57|19236.57|10
1640941610000|2021-12-31 09:06:50|19362.84|19242.84|19365.33|19245.33|19365.33|19245.33|19362.33|19242.33|10
1640941620000|2021-12-31 09:07:00|19365.54|19245.54|19364.75|19244.75|19366.28|19246.28|19364.75|19244.75|9
1640941630000|2021-12-31 09:07:10|19364.66|19244.66|19364.46|19244.46|19364.66|19244.66|19363.75|19243.75|10
1640941640000|2021-12-31 09:07:20|19364.42|19244.42|19365.8|19245.8|19365.8|19245.8|19364.3|19244.3|9
1640941650000|2021-12-31 09:07:30|19365.81|19245.81|19368.74|19248.74|19369.03|19249.03|19365.81|19245.81|10
1640941660000|2021-12-31 09:07:40|19368.83|19248.83|19369.9|19249.9|19370.16|19250.16|19368.6|19248.6|9
1640941670000|2021-12-31 09:07:50|19370|19250|19371.44|19251.44|19371.44|19251.44|19370|19250|9
1640941680000|2021-12-31 09:08:00|19372.44|19252.44|19374.66|19254.66|19374.66|19254.66|19372.37|19252.37|10
1640941690000|2021-12-31 09:08:10|19374.95|19254.95|19378.02|19258.02|19378.02|19258.02|19374.95|19254.95|9
1640941700000|2021-12-31 09:08:20|19378.48|19258.48|19379.38|19259.38|19379.78|19259.78|19378.48|19258.48|10
1640941710000|2021-12-31 09:08:30|19379.25|19259.25|19378.6|19258.6|19379.25|19259.25|19378.18|19258.18|10
1640941720000|2021-12-31 09:08:40|19378.1|19258.1|19379.1|19259.1|19379.1|19259.1|19378.03|19258.03|9
1640941730000|2021-12-31 09:08:50|19379.14|19259.14|19378.14|19258.14|19379.14|19259.14|19378.14|19258.14|8
1640941740000|2021-12-31 09:09:00|19378.74|19258.74|19378.54|19258.54|19378.95|19258.95|19377.71|19257.71|10
1640941750000|2021-12-31 09:09:10|19378.78|19258.78|19381.38|19261.38|19381.52|19261.52|19378.78|19258.78|10
1640941760000|2021-12-31 09:09:20|19381.57|19261.57|19382.44|19262.44|19382.58|19262.58|19381.47|19261.47|10
1640941770000|2021-12-31 09:09:30|19382.51|19262.51|19386.18|19266.18|19386.18|19266.18|19382.51|19262.51|10
1640941780000|2021-12-31 09:09:40|19385.95|19265.95|19393.27|19273.27|19393.34|19273.34|19385.95|19265.95|10
1640941790000|2021-12-31 09:09:50|19393.55|19273.55|19392.84|19272.84|19394.63|19274.63|19392.84|19272.84|10
1640941800000|2021-12-31 09:10:00|19392.77|19272.77|19390.88|19270.88|19393.09|19273.09|19390.88|19270.88|10
1640941810000|2021-12-31 09:10:10|19390.81|19270.81|19393.82|19273.82|19393.82|19273.82|19390.81|19270.81|10
1640941820000|2021-12-31 09:10:20|19393.84|19273.84|19395.89|19275.89|19396.02|19276.02|19393.84|19273.84|10
1640941830000|2021-12-31 09:10:30|19395.79|19275.79|19397.09|19277.09|19397.09|19277.09|19394.88|19274.88|10
1640941840000|2021-12-31 09:10:40|19397.03|19277.03|19403.17|19283.17|19403.19|19283.19|19396.38|19276.38|10
1640941850000|2021-12-31 09:10:50|19403.18|19283.18|19405.08|19285.08|19405.82|19285.82|19403.18|19283.18|10
1640941860000|2021-12-31 09:11:00|19405.11|19285.11|19412.36|19292.36|19412.36|19292.36|19405.11|19285.11|10
1640941870000|2021-12-31 09:11:10|19414.05|19294.05|19416.15|19296.15|19416.15|19296.15|19413.87|19293.87|10
1640941880000|2021-12-31 09:11:20|19416.85|19296.85|19421.31|19301.31|19421.8|19301.8|19416.85|19296.85|10
1640941890000|2021-12-31 09:11:30|19420.95|19300.95|19423.1|19303.1|19423.1|19303.1|19420.95|19300.95|10
1640941900000|2021-12-31 09:11:40|19423.72|19303.72|19423.5|19303.5|19424.98|19304.98|19423.29|19303.29|10
1640941910000|2021-12-31 09:11:50|19424.82|19304.82|19422.36|19302.36|19424.82|19304.82|19422.36|19302.36|10
1640941920000|2021-12-31 09:12:00|19422.34|19302.34|19420.21|19300.21|19422.38|19302.38|19419.89|19299.89|10
1640941930000|2021-12-31 09:12:10|19419.93|19299.93|19421.57|19301.57|19422.06|19302.06|19419.47|19299.47|10
1640941940000|2021-12-31 09:12:20|19421.42|19301.42|19422.57|19302.57|19423.03|19303.03|19421.42|19301.42|9
1640941950000|2021-12-31 09:12:30|19423.54|19303.54|19425.27|19305.27|19425.58|19305.58|19423.54|19303.54|9
1640941960000|2021-12-31 09:12:40|19425.52|19305.52|19422.94|19302.94|19425.65|19305.65|19422.94|19302.94|10
1640941970000|2021-12-31 09:12:50|19421.98|19301.98|19422.33|19302.33|19422.33|19302.33|19420.73|19300.73|10
1640941980000|2021-12-31 09:13:00|19422.51|19302.51|19423.42|19303.42|19423.64|19303.64|19422.51|19302.51|10
1640941990000|2021-12-31 09:13:10|19423.6|19303.6|19425.06|19305.06|19425.49|19305.49|19423.47|19303.47|10
1640942000000|2021-12-31 09:13:20|19424.86|19304.86|19423.99|19303.99|19424.94|19304.94|19423.99|19303.99|10
1640942010000|2021-12-31 09:13:30|19424.04|19304.04|19424.03|19304.03|19424.04|19304.04|19423.36|19303.36|10
1640942020000|2021-12-31 09:13:40|19424.27|19304.27|19424.12|19304.12|19424.39|19304.39|19423.88|19303.88|9
1640942030000|2021-12-31 09:13:50|19424.32|19304.32|19422.69|19302.69|19424.32|19304.32|19422.69|19302.69|10
1640942040000|2021-12-31 09:14:00|19423.22|19303.22|19423.81|19303.81|19424.05|19304.05|19423.22|19303.22|9
1640942050000|2021-12-31 09:14:10|19423.9|19303.9|19424.35|19304.35|19424.84|19304.84|19423.82|19303.82|10
1640942060000|2021-12-31 09:14:20|19424.83|19304.83|19424.11|19304.11|19425.07|19305.07|19424.09|19304.09|10
1640942070000|2021-12-31 09:14:30|19424.22|19304.22|19424.99|19304.99|19425.07|19305.07|19424.22|19304.22|10
1640942080000|2021-12-31 09:14:40|19425.05|19305.05|19420.87|19300.87|19425.05|19305.05|19420.87|19300.87|10
1640942090000|2021-12-31 09:14:50|19420.69|19300.69|19413.19|19293.19|19420.69|19300.69|19413.19|19293.19|10
1640942100000|2021-12-31 09:15:00|19412.76|19292.76|19407.66|19287.66|19412.76|19292.76|19407.63|19287.63|10
1640942110000|2021-12-31 09:15:10|19405.86|19285.86|19402.69|19282.69|19405.99|19285.99|19402.61|19282.61|10
1640942120000|2021-12-31 09:15:20|19402.76|19282.76|19399.17|19279.17|19402.76|19282.76|19399.17|19279.17|10
1640942130000|2021-12-31 09:15:30|19398.86|19278.86|19397.19|19277.19|19398.86|19278.86|19397.19|19277.19|9
1640942140000|2021-12-31 09:15:40|19398.1|19278.1|19399.73|19279.73|19400.36|19280.36|19398.1|19278.1|9
1640942150000|2021-12-31 09:15:50|19399.91|19279.91|19398.75|19278.75|19399.91|19279.91|19397.62|19277.62|10
1640942160000|2021-12-31 09:16:00|19398.86|19278.86|19403.47|19283.47|19403.47|19283.47|19398.86|19278.86|10
1640942170000|2021-12-31 09:16:10|19404.07|19284.07|19405.96|19285.96|19405.96|19285.96|19403.83|19283.83|9
1640942180000|2021-12-31 09:16:20|19407|19287|19411.68|19291.68|19411.68|19291.68|19407|19287|9
1640942190000|2021-12-31 09:16:30|19411.89|19291.89|19415.26|19295.26|19415.26|19295.26|19411.89|19291.89|10
1640942200000|2021-12-31 09:16:40|19416.09|19296.09|19419.15|19299.15|19419.15|19299.15|19416.09|19296.09|10
1640942210000|2021-12-31 09:16:50|19418.41|19298.41|19419.78|19299.78|19420.16|19300.16|19418.41|19298.41|10
1640942220000|2021-12-31 09:17:00|19420|19300|19418.18|19298.18|19420.18|19300.18|19418.18|19298.18|10
1640942230000|2021-12-31 09:17:10|19417.18|19297.18|19411.25|19291.25|19417.18|19297.18|19411.25|19291.25|10
1640942240000|2021-12-31 09:17:20|19411.88|19291.88|19411.63|19291.63|19411.97|19291.97|19411.07|19291.07|10
1640942250000|2021-12-31 09:17:30|19410.79|19290.79|19411.27|19291.27|19411.27|19291.27|19410.24|19290.24|10
1640942260000|2021-12-31 09:17:40|19410.76|19290.76|19408.18|19288.18|19410.76|19290.76|19408.18|19288.18|10
1640942270000|2021-12-31 09:17:50|19407.29|19287.29|19406.4|19286.4|19408.27|19288.27|19406.4|19286.4|10
1640942280000|2021-12-31 09:18:00|19405.23|19285.23|19401.33|19281.33|19405.23|19285.23|19401.33|19281.33|10
1640942290000|2021-12-31 09:18:10|19401.17|19281.17|19402.43|19282.43|19402.87|19282.87|19401.17|19281.17|10
1640942300000|2021-12-31 09:18:20|19402.51|19282.51|19402.8|19282.8|19403.46|19283.46|19402.51|19282.51|10
1640942310000|2021-12-31 09:18:30|19401.92|19281.92|19400.33|19280.33|19401.92|19281.92|19399.41|19279.41|10
1640942320000|2021-12-31 09:18:40|19400.24|19280.24|19399.29|19279.29|19400.24|19280.24|19398.39|19278.39|10
1640942330000|2021-12-31 09:18:50|19399.47|19279.47|19399.23|19279.23|19400.14|19280.14|19399.04|19279.04|10
1640942340000|2021-12-31 09:19:00|19399.21|19279.21|19400.04|19280.04|19400.24|19280.24|19399.12|19279.12|10
1640942350000|2021-12-31 09:19:10|19400.22|19280.22|19399.61|19279.61|19400.26|19280.26|19398.88|19278.88|10
1640942360000|2021-12-31 09:19:20|19398.47|19278.47|19393.53|19273.53|19398.47|19278.47|19393.53|19273.53|10
1640942370000|2021-12-31 09:19:30|19392.4|19272.4|19389.31|19269.31|19392.4|19272.4|19389|19269|10
1640942380000|2021-12-31 09:19:40|19389.65|19269.65|19390.71|19270.71|19391.01|19271.01|19389.31|19269.31|10
1640942390000|2021-12-31 09:19:50|19391.11|19271.11|19384.45|19264.45|19391.11|19271.11|19384.45|19264.45|10
1640942400000|2021-12-31 09:20:00|19383.77|19263.77|19380.94|19260.94|19384.32|19264.32|19380.94|19260.94|10
1640942410000|2021-12-31 09:20:10|19379.96|19259.96|19374.19|19254.19|19380.23|19260.23|19374.19|19254.19|10
1640942420000|2021-12-31 09:20:20|19373.75|19253.75|19372.76|19252.76|19373.75|19253.75|19372.28|19252.28|10
1640942430000|2021-12-31 09:20:30|19372.98|19252.98|19373.36|19253.36|19374.22|19254.22|19372.98|19252.98|10
1640942440000|2021-12-31 09:20:40|19373.13|19253.13|19369.2|19249.2|19373.13|19253.13|19369.2|19249.2|10
1640942450000|2021-12-31 09:20:50|19368.92|19248.92|19364.96|19244.96|19369.05|19249.05|19364.96|19244.96|10
1640942460000|2021-12-31 09:21:00|19364.38|19244.38|19363.75|19243.75|19364.38|19244.38|19362.34|19242.34|10
1640942470000|2021-12-31 09:21:10|19364.41|19244.41|19362.6|19242.6|19364.41|19244.41|19362.21|19242.21|10
1640942480000|2021-12-31 09:21:20|19362.13|19242.13|19363.45|19243.45|19363.45|19243.45|19360.91|19240.91|10
1640942490000|2021-12-31 09:21:30|19363.23|19243.23|19368.37|19248.37|19368.37|19248.37|19363.01|19243.01|10
1640942500000|2021-12-31 09:21:40|19369.09|19249.09|19368.15|19248.15|19369.15|19249.15|19368.15|19248.15|9
1640942510000|2021-12-31 09:21:50|19368.85|19248.85|19368.13|19248.13|19368.88|19248.88|19367.75|19247.75|9
1640942520000|2021-12-31 09:22:00|19368.63|19248.63|19368.72|19248.72|19369.27|19249.27|19368.21|19248.21|10
1640942530000|2021-12-31 09:22:10|19369.48|19249.48|19367.21|19247.21|19369.87|19249.87|19367.21|19247.21|10
1640942540000|2021-12-31 09:22:20|19366.68|19246.68|19363.31|19243.31|19366.68|19246.68|19362.25|19242.25|10
1640942550000|2021-12-31 09:22:30|19363.13|19243.13|19360.41|19240.41|19363.28|19243.28|19360.31|19240.31|9
1640942560000|2021-12-31 09:22:40|19360.29|19240.29|19358.33|19238.33|19360.29|19240.29|19358.12|19238.12|10
1640942570000|2021-12-31 09:22:50|19358.35|19238.35|19355.69|19235.69|19358.35|19238.35|19355.62|19235.62|10
1640942580000|2021-12-31 09:23:00|19355.93|19235.93|19355.46|19235.46|19356.03|19236.03|19354.13|19234.13|10
1640942590000|2021-12-31 09:23:10|19356.17|19236.17|19360.55|19240.55|19360.55|19240.55|19355.52|19235.52|10
1640942600000|2021-12-31 09:23:20|19360.89|19240.89|19361.98|19241.98|19363.91|19243.91|19360.89|19240.89|10
1640942610000|2021-12-31 09:23:30|19362.04|19242.04|19359.9|19239.9|19362.18|19242.18|19359.87|19239.87|10
1640942620000|2021-12-31 09:23:40|19358.2|19238.2|19353.67|19233.67|19358.2|19238.2|19353.67|19233.67|10
1640942630000|2021-12-31 09:23:50|19353.45|19233.45|19347.8|19227.8|19353.48|19233.48|19347.8|19227.8|10
1640942640000|2021-12-31 09:24:00|19347.83|19227.83|19347.1|19227.1|19347.83|19227.83|19345.67|19225.67|10
1640942650000|2021-12-31 09:24:10|19346|19226|19343.9|19223.9|19346|19226|19343.9|19223.9|9
1640942660000|2021-12-31 09:24:20|19343.73|19223.73|19341.76|19221.76|19343.73|19223.73|19341.6|19221.6|10
1640942670000|2021-12-31 09:24:30|19341.91|19221.91|19344.42|19224.42|19344.47|19224.47|19341.67|19221.67|10
1640942680000|2021-12-31 09:24:40|19344.52|19224.52|19341.69|19221.69|19344.52|19224.52|19341.69|19221.69|9
1640942690000|2021-12-31 09:24:50|19341.53|19221.53|19340.61|19220.61|19341.53|19221.53|19340.49|19220.49|10
1640942700000|2021-12-31 09:25:00|19340.15|19220.15|19336.79|19216.79|19340.15|19220.15|19336.79|19216.79|10
1640942710000|2021-12-31 09:25:10|19335.65|19215.65|19332.92|19212.92|19335.87|19215.87|19332.78|19212.78|10
1640942720000|2021-12-31 09:25:20|19333.16|19213.16|19330.96|19210.96|19333.16|19213.16|19330.9|19210.9|10
1640942730000|2021-12-31 09:25:30|19330.76|19210.76|19328.05|19208.05|19330.76|19210.76|19328.05|19208.05|9
1640942740000|2021-12-31 09:25:40|19326.57|19206.57|19324.69|19204.69|19326.89|19206.89|19323.52|19203.52|10
1640942750000|2021-12-31 09:25:50|19324.15|19204.15|19327.45|19207.45|19327.45|19207.45|19323.8|19203.8|10
1640942760000|2021-12-31 09:26:00|19327.69|19207.69|19328.25|19208.25|19328.71|19208.71|19327.23|19207.23|10
1640942770000|2021-12-31 09:26:10|19327.89|19207.89|19330.88|19210.88|19330.88|19210.88|19327.89|19207.89|10
1640942780000|2021-12-31 09:26:20|19331.38|19211.38|19333.49|19213.49|19333.49|19213.49|19331.18|19211.18|10
1640942790000|2021-12-31 09:26:30|19334.16|19214.16|19339.02|19219.02|19339.02|19219.02|19333.73|19213.73|10
1640942800000|2021-12-31 09:26:40|19338.9|19218.9|19341.38|19221.38|19341.39|19221.39|19338.45|19218.45|9
1640942810000|2021-12-31 09:26:50|19341.06|19221.06|19344.21|19224.21|19344.21|19224.21|19341.06|19221.06|10
1640942820000|2021-12-31 09:27:00|19344.29|19224.29|19344.84|19224.84|19344.84|19224.84|19344.19|19224.19|10
1640942830000|2021-12-31 09:27:10|19344.86|19224.86|19345.82|19225.82|19345.98|19225.98|19344.86|19224.86|10
1640942840000|2021-12-31 09:27:20|19346.14|19226.14|19344.6|19224.6|19346.22|19226.22|19344.43|19224.43|10
1640942850000|2021-12-31 09:27:30|19344.5|19224.5|19344.34|19224.34|19344.93|19224.93|19344.34|19224.34|10
1640942860000|2021-12-31 09:27:40|19344.33|19224.33|19344.79|19224.79|19344.79|19224.79|19344.29|19224.29|10
1640942870000|2021-12-31 09:27:50|19344.28|19224.28|19342.3|19222.3|19344.28|19224.28|19342.3|19222.3|10
1640942880000|2021-12-31 09:28:00|19341.69|19221.69|19339.38|19219.38|19341.69|19221.69|19339.38|19219.38|10
1640942890000|2021-12-31 09:28:10|19339.8|19219.8|19338.7|19218.7|19339.96|19219.96|19338.7|19218.7|10
1640942900000|2021-12-31 09:28:20|19338.63|19218.63|19337.72|19217.72|19338.73|19218.73|19337.72|19217.72|10
1640942910000|2021-12-31 09:28:30|19337.29|19217.29|19337|19217|19337.29|19217.29|19336.66|19216.66|10
1640942920000|2021-12-31 09:28:40|19336.98|19216.98|19341.08|19221.08|19341.08|19221.08|19336.98|19216.98|10
1640942930000|2021-12-31 09:28:50|19341.88|19221.88|19343.25|19223.25|19343.38|19223.38|19341.88|19221.88|9
1640942940000|2021-12-31 09:29:00|19343.1|19223.1|19341.68|19221.68|19343.17|19223.17|19341.68|19221.68|10
1640942950000|2021-12-31 09:29:10|19341.33|19221.33|19341.79|19221.79|19342.22|19222.22|19341.04|19221.04|10
1640942960000|2021-12-31 09:29:20|19342.45|19222.45|19343.6|19223.6|19343.6|19223.6|19342.42|19222.42|10
1640942970000|2021-12-31 09:29:30|19344.21|19224.21|19346.3|19226.3|19346.3|19226.3|19344.21|19224.21|10
1640942980000|2021-12-31 09:29:40|19346.95|19226.95|19354.78|19234.78|19355.01|19235.01|19346.95|19226.95|10
1640942990000|2021-12-31 09:29:50|19355.64|19235.64|19358.51|19238.51|19358.51|19238.51|19355.64|19235.64|10
1640943000000|2021-12-31 09:30:00|19358.92|19238.92|19359.27|19239.27|19359.43|19239.43|19358.77|19238.77|9
1640943010000|2021-12-31 09:30:10|19358.84|19238.84|19357.33|19237.33|19358.93|19238.93|19357.26|19237.26|10
1640943020000|2021-12-31 09:30:20|19357.32|19237.32|19359.36|19239.36|19359.82|19239.82|19357.32|19237.32|10
1640943030000|2021-12-31 09:30:30|19359.39|19239.39|19358.05|19238.05|19359.39|19239.39|19357.13|19237.13|10
1640943040000|2021-12-31 09:30:40|19358.4|19238.4|19359.36|19239.36|19359.6|19239.6|19358.4|19238.4|10
1640943050000|2021-12-31 09:30:50|19358.79|19238.79|19358.34|19238.34|19359.03|19239.03|19358.28|19238.28|10
1640943060000|2021-12-31 09:31:00|19359.29|19239.29|19359.83|19239.83|19359.83|19239.83|19358.57|19238.57|10
1640943070000|2021-12-31 09:31:10|19359.93|19239.93|19362.63|19242.63|19362.63|19242.63|19359.7|19239.7|10
1640943080000|2021-12-31 09:31:20|19363.01|19243.01|19364.5|19244.5|19364.5|19244.5|19363.01|19243.01|10
1640943090000|2021-12-31 09:31:30|19364.34|19244.34|19362.76|19242.76|19364.34|19244.34|19362.76|19242.76|9
1640943100000|2021-12-31 09:31:40|19362.79|19242.79|19361.67|19241.67|19362.86|19242.86|19361.67|19241.67|10
1640943110000|2021-12-31 09:31:50|19361.93|19241.93|19360.8|19240.8|19362.83|19242.83|19360.8|19240.8|10
1640943120000|2021-12-31 09:32:00|19360.35|19240.35|19360.32|19240.32|19360.89|19240.89|19360.11|19240.11|10
1640943130000|2021-12-31 09:32:10|19360.27|19240.27|19360.43|19240.43|19360.8|19240.8|19360.27|19240.27|8
1640943140000|2021-12-31 09:32:20|19360.33|19240.33|19358.69|19238.69|19360.33|19240.33|19358.66|19238.66|10
1640943150000|2021-12-31 09:32:30|19359.41|19239.41|19362.77|19242.77|19362.77|19242.77|19359.41|19239.41|10
1640943160000|2021-12-31 09:32:40|19362.85|19242.85|19360.56|19240.56|19363.22|19243.22|19360.56|19240.56|10
1640943170000|2021-12-31 09:32:50|19360.12|19240.12|19352.59|19232.59|19360.12|19240.12|19352.59|19232.59|10
1640943180000|2021-12-31 09:33:00|19351.71|19231.71|19347.85|19227.85|19351.71|19231.71|19347.85|19227.85|10
1640943190000|2021-12-31 09:33:10|19347.5|19227.5|19344.66|19224.66|19347.5|19227.5|19344.66|19224.66|10
1640943200000|2021-12-31 09:33:20|19344.13|19224.13|19340.52|19220.52|19344.13|19224.13|19340.52|19220.52|10
1640943210000|2021-12-31 09:33:30|19340.22|19220.22|19335.6|19215.6|19340.22|19220.22|19335.6|19215.6|10
1640943220000|2021-12-31 09:33:40|19334.72|19214.72|19330.37|19210.37|19334.73|19214.73|19330.37|19210.37|10
1640943230000|2021-12-31 09:33:50|19329.93|19209.93|19327.99|19207.99|19329.93|19209.93|19327.25|19207.25|10
1640943240000|2021-12-31 09:34:00|19327.86|19207.86|19324.47|19204.47|19327.88|19207.88|19324.33|19204.33|10
1640943250000|2021-12-31 09:34:10|19324.25|19204.25|19324.18|19204.18|19324.76|19204.76|19324.07|19204.07|10
1640943260000|2021-12-31 09:34:20|19323.93|19203.93|19322.48|19202.48|19323.93|19203.93|19322.48|19202.48|9
1640943270000|2021-12-31 09:34:30|19322.42|19202.42|19322.4|19202.4|19322.59|19202.59|19322.17|19202.17|10
1640943280000|2021-12-31 09:34:40|19322.1|19202.1|19318.86|19198.86|19322.1|19202.1|19318.43|19198.43|10
1640943290000|2021-12-31 09:34:50|19318.9|19198.9|19318.52|19198.52|19319.18|19199.18|19318.52|19198.52|10
1640943300000|2021-12-31 09:35:00|19318.55|19198.55|19318.88|19198.88|19318.88|19198.88|19318.07|19198.07|10
1640943310000|2021-12-31 09:35:10|19318.89|19198.89|19321.43|19201.43|19321.43|19201.43|19318.76|19198.76|10
1640943320000|2021-12-31 09:35:20|19320.65|19200.65|19324.55|19204.55|19324.55|19204.55|19320.65|19200.65|10
1640943330000|2021-12-31 09:35:30|19324.62|19204.62|19323.58|19203.58|19324.84|19204.84|19323.58|19203.58|10
1640943340000|2021-12-31 09:35:40|19323.25|19203.25|19321.55|19201.55|19323.94|19203.94|19321.55|19201.55|10
1640943350000|2021-12-31 09:35:50|19321.53|19201.53|19315.63|19195.63|19321.53|19201.53|19315.17|19195.17|10
1640943360000|2021-12-31 09:36:00|19315.1|19195.1|19305.71|19185.71|19315.1|19195.1|19305.71|19185.71|10
1640943370000|2021-12-31 09:36:10|19305.11|19185.11|19301.44|19181.44|19305.11|19185.11|19301.44|19181.44|10
1640943380000|2021-12-31 09:36:20|19300.95|19180.95|19299.29|19179.29|19301.59|19181.59|19299.1|19179.1|9
1640943390000|2021-12-31 09:36:30|19300.21|19180.21|19298.91|19178.91|19300.34|19180.34|19297.93|19177.93|10
1640943400000|2021-12-31 09:36:40|19297.9|19177.9|19298.23|19178.23|19298.61|19178.61|19297.9|19177.9|10
1640943410000|2021-12-31 09:36:50|19298.44|19178.44|19305.88|19185.88|19305.88|19185.88|19298.44|19178.44|10
1640943420000|2021-12-31 09:37:00|19307.11|19187.11|19310.92|19190.92|19310.92|19190.92|19307.01|19187.01|10
1640943430000|2021-12-31 09:37:10|19310.85|19190.85|19312.8|19192.8|19312.86|19192.86|19310.85|19190.85|10
1640943440000|2021-12-31 09:37:20|19312.82|19192.82|19314.48|19194.48|19314.9|19194.9|19312.74|19192.74|9
1640943450000|2021-12-31 09:37:30|19314.41|19194.41|19316.76|19196.76|19316.76|19196.76|19314.41|19194.41|10
1640943460000|2021-12-31 09:37:40|19317.04|19197.04|19319.78|19199.78|19319.78|19199.78|19317.04|19197.04|10
1640943470000|2021-12-31 09:37:50|19319.44|19199.44|19322.02|19202.02|19322.02|19202.02|19319.44|19199.44|8
1640943480000|2021-12-31 09:38:00|19322.38|19202.38|19322.89|19202.89|19323.13|19203.13|19321.91|19201.91|10
1640943490000|2021-12-31 09:38:10|19322.93|19202.93|19322.74|19202.74|19323.27|19203.27|19322.6|19202.6|9
1640943500000|2021-12-31 09:38:20|19322.85|19202.85|19323.58|19203.58|19324.1|19204.1|19322.85|19202.85|10
1640943510000|2021-12-31 09:38:30|19323.16|19203.16|19320.96|19200.96|19323.16|19203.16|19320.96|19200.96|10
1640943520000|2021-12-31 09:38:40|19320.8|19200.8|19320.71|19200.71|19321.23|19201.23|19320.62|19200.62|9
1640943530000|2021-12-31 09:38:50|19320.98|19200.98|19321.22|19201.22|19321.73|19201.73|19320.98|19200.98|9
1640943540000|2021-12-31 09:39:00|19321.18|19201.18|19321.76|19201.76|19321.76|19201.76|19320.67|19200.67|10
1640943550000|2021-12-31 09:39:10|19321.51|19201.51|19320.54|19200.54|19321.51|19201.51|19320.54|19200.54|10
1640943560000|2021-12-31 09:39:20|19320.63|19200.63|19317.61|19197.61|19320.63|19200.63|19317.61|19197.61|10
1640943570000|2021-12-31 09:39:30|19317.18|19197.18|19314.12|19194.12|19317.18|19197.18|19314.12|19194.12|10
1640943580000|2021-12-31 09:39:40|19313.35|19193.35|19314.02|19194.02|19314.02|19194.02|19312.15|19192.15|10
1640943590000|2021-12-31 09:39:50|19314.53|19194.53|19313.82|19193.82|19314.53|19194.53|19313.82|19193.82|10
1640943600000|2021-12-31 09:40:00|19313.95|19193.95|19311.42|19191.42|19313.95|19193.95|19311.42|19191.42|10
1640943610000|2021-12-31 09:40:10|19310.34|19190.34|19307.97|19187.97|19310.34|19190.34|19307.89|19187.89|9
1640943620000|2021-12-31 09:40:20|19308.63|19188.63|19307.8|19187.8|19308.63|19188.63|19306.78|19186.78|9
1640943630000|2021-12-31 09:40:30|19307.94|19187.94|19307.98|19187.98|19307.98|19187.98|19307.26|19187.26|8
1640943640000|2021-12-31 09:40:40|19307.97|19187.97|19311.55|19191.55|19311.55|19191.55|19307.97|19187.97|10
1640943650000|2021-12-31 09:40:50|19312.22|19192.22|19311.34|19191.34|19313.39|19193.39|19311.34|19191.34|9
1640943660000|2021-12-31 09:41:00|19311.23|19191.23|19310.29|19190.29|19311.23|19191.23|19309.93|19189.93|9
1640943670000|2021-12-31 09:41:10|19311.27|19191.27|19308.8|19188.8|19311.27|19191.27|19308.75|19188.75|9
1640943680000|2021-12-31 09:41:20|19308.3|19188.3|19309.49|19189.49|19309.64|19189.64|19308.3|19188.3|10
1640943690000|2021-12-31 09:41:30|19309.54|19189.54|19307.34|19187.34|19309.54|19189.54|19307.34|19187.34|10
1640943700000|2021-12-31 09:41:40|19307.21|19187.21|19306.74|19186.74|19307.31|19187.31|19306.72|19186.72|9
1640943710000|2021-12-31 09:41:50|19306.71|19186.71|19307.61|19187.61|19307.61|19187.61|19306.68|19186.68|9
1640943720000|2021-12-31 09:42:00|19307.72|19187.72|19306.86|19186.86|19307.84|19187.84|19306.71|19186.71|10
1640943730000|2021-12-31 09:42:10|19307.01|19187.01|19305.49|19185.49|19307.01|19187.01|19305.49|19185.49|10
1640943740000|2021-12-31 09:42:20|19304.76|19184.76|19302.07|19182.07|19304.83|19184.83|19302.07|19182.07|10
1640943750000|2021-12-31 09:42:30|19302.24|19182.24|19296.24|19176.24|19302.52|19182.52|19296.21|19176.21|10
1640943760000|2021-12-31 09:42:40|19295.87|19175.87|19290.64|19170.64|19295.87|19175.87|19290.62|19170.62|10
1640943770000|2021-12-31 09:42:50|19291.43|19171.43|19289.77|19169.77|19292.16|19172.16|19289.77|19169.77|10
1640943780000|2021-12-31 09:43:00|19289.57|19169.57|19282.19|19162.19|19289.57|19169.57|19282.19|19162.19|10
1640943790000|2021-12-31 09:43:10|19281.73|19161.73|19284.09|19164.09|19284.09|19164.09|19280.12|19160.12|10
1640943800000|2021-12-31 09:43:20|19283.88|19163.88|19287.34|19167.34|19287.69|19167.69|19283.88|19163.88|10
1640943810000|2021-12-31 09:43:30|19287.22|19167.22|19287.2|19167.2|19287.67|19167.67|19287.2|19167.2|10
1640943820000|2021-12-31 09:43:40|19287.21|19167.21|19288.07|19168.07|19288.07|19168.07|19285.96|19165.96|10
1640943830000|2021-12-31 09:43:50|19288.33|19168.33|19288.79|19168.79|19288.91|19168.91|19287.67|19167.67|10
1640943840000|2021-12-31 09:44:00|19289.52|19169.52|19292.73|19172.73|19292.73|19172.73|19289.52|19169.52|10
1640943850000|2021-12-31 09:44:10|19292.69|19172.69|19293.79|19173.79|19293.79|19173.79|19292.69|19172.69|10
1640943860000|2021-12-31 09:44:20|19294.24|19174.24|19295.3|19175.3|19296.41|19176.41|19294.24|19174.24|10
1640943870000|2021-12-31 09:44:30|19295.54|19175.54|19295.61|19175.61|19296|19176|19294.43|19174.43|10
1640943880000|2021-12-31 09:44:40|19295.48|19175.48|19292.65|19172.65|19295.48|19175.48|19292.65|19172.65|10
1640943890000|2021-12-31 09:44:50|19292.27|19172.27|19293.18|19173.18|19293.18|19173.18|19292.27|19172.27|9
1640943900000|2021-12-31 09:45:00|19294.52|19174.52|19292.25|19172.25|19294.52|19174.52|19292.25|19172.25|10
1640943910000|2021-12-31 09:45:10|19291.97|19171.97|19291.81|19171.81|19292.81|19172.81|19290.79|19170.79|9
1640943920000|2021-12-31 09:45:20|19291.92|19171.92|19290.5|19170.5|19291.92|19171.92|19289.45|19169.45|9
1640943930000|2021-12-31 09:45:30|19290.4|19170.4|19288.32|19168.32|19290.59|19170.59|19288.32|19168.32|10
1640943940000|2021-12-31 09:45:40|19287.9|19167.9|19285.73|19165.73|19288.26|19168.26|19285.57|19165.57|10
1640943950000|2021-12-31 09:45:50|19285.63|19165.63|19286.95|19166.95|19287.87|19167.87|19285.46|19165.46|9
1640943960000|2021-12-31 09:46:00|19286.77|19166.77|19288.98|19168.98|19288.98|19168.98|19286.77|19166.77|9
1640943970000|2021-12-31 09:46:10|19288.91|19168.91|19290.27|19170.27|19290.29|19170.29|19288.91|19168.91|10
1640943980000|2021-12-31 09:46:20|19290.67|19170.67|19292.03|19172.03|19292.03|19172.03|19290.61|19170.61|10
1640943990000|2021-12-31 09:46:30|19291.89|19171.89|19291.38|19171.38|19291.95|19171.95|19291.31|19171.31|7
1640944000000|2021-12-31 09:46:40|19291.59|19171.59|19297.82|19177.82|19297.82|19177.82|19291.59|19171.59|10
1640944010000|2021-12-31 09:46:50|19298.4|19178.4|19303|19183|19303.06|19183.06|19298.4|19178.4|9
1640944020000|2021-12-31 09:47:00|19303.53|19183.53|19306|19186|19306|19186|19303.53|19183.53|10
1640944030000|2021-12-31 09:47:10|19306.18|19186.18|19308.89|19188.89|19308.89|19188.89|19306.18|19186.18|10
1640944040000|2021-12-31 09:47:20|19309.6|19189.6|19310.9|19190.9|19310.9|19190.9|19309.56|19189.56|10
1640944050000|2021-12-31 09:47:30|19311.56|19191.56|19313.76|19193.76|19314.34|19194.34|19311.56|19191.56|10
1640944060000|2021-12-31 09:47:40|19313.89|19193.89|19315.53|19195.53|19316.06|19196.06|19313.89|19193.89|9
1640944070000|2021-12-31 09:47:50|19315.54|19195.54|19315.72|19195.72|19315.92|19195.92|19315.54|19195.54|9
1640944080000|2021-12-31 09:48:00|19315.88|19195.88|19315.82|19195.82|19316.02|19196.02|19315.77|19195.77|9
1640944090000|2021-12-31 09:48:10|19315.56|19195.56|19318.33|19198.33|19318.37|19198.37|19315.1|19195.1|9
1640944100000|2021-12-31 09:48:20|19317.98|19197.98|19318.39|19198.39|19322.03|19202.03|19317.98|19197.98|10
1640944110000|2021-12-31 09:48:30|19318.21|19198.21|19314.6|19194.6|19318.44|19198.44|19314.6|19194.6|10
1640944120000|2021-12-31 09:48:40|19314.33|19194.33|19304.43|19184.43|19314.33|19194.33|19304.43|19184.43|10
1640944130000|2021-12-31 09:48:50|19304.7|19184.7|19299.4|19179.4|19304.7|19184.7|19299.4|19179.4|10
1640944140000|2021-12-31 09:49:00|19298.96|19178.96|19299.31|19179.31|19299.72|19179.72|19297.8|19177.8|10
1640944150000|2021-12-31 09:49:10|19299.85|19179.85|19296.34|19176.34|19300.11|19180.11|19296.34|19176.34|10
1640944160000|2021-12-31 09:49:20|19295.92|19175.92|19291.62|19171.62|19295.92|19175.92|19291.62|19171.62|10
1640944170000|2021-12-31 09:49:30|19291.3|19171.3|19291.5|19171.5|19291.55|19171.55|19290.88|19170.88|9
1640944180000|2021-12-31 09:49:40|19291.35|19171.35|19292.86|19172.86|19293.26|19173.26|19291.35|19171.35|10
1640944190000|2021-12-31 09:49:50|19292.14|19172.14|19287.41|19167.41|19292.49|19172.49|19287.41|19167.41|10
1640944200000|2021-12-31 09:50:00|19287.51|19167.51|19287.53|19167.53|19288.81|19168.81|19287.36|19167.36|10
1640944210000|2021-12-31 09:50:10|19287.11|19167.11|19290.83|19170.83|19290.83|19170.83|19287.11|19167.11|10
1640944220000|2021-12-31 09:50:20|19290.73|19170.73|19293.08|19173.08|19293.08|19173.08|19290.51|19170.51|10
1640944230000|2021-12-31 09:50:30|19293.66|19173.66|19294.29|19174.29|19294.68|19174.68|19293.54|19173.54|10
1640944240000|2021-12-31 09:50:40|19293.97|19173.97|19293.6|19173.6|19294.31|19174.31|19293.55|19173.55|10
1640944250000|2021-12-31 09:50:50|19293.48|19173.48|19292.65|19172.65|19293.48|19173.48|19292.59|19172.59|9
1640944260000|2021-12-31 09:51:00|19292.73|19172.73|19293.48|19173.48|19293.48|19173.48|19292.73|19172.73|9
1640944270000|2021-12-31 09:51:10|19294.29|19174.29|19295.88|19175.88|19295.88|19175.88|19294.11|19174.11|10
1640944280000|2021-12-31 09:51:20|19295.8|19175.8|19295.46|19175.46|19295.83|19175.83|19295.24|19175.24|10
1640944290000|2021-12-31 09:51:30|19295.42|19175.42|19293.38|19173.38|19295.82|19175.82|19293.38|19173.38|10
1640944300000|2021-12-31 09:51:40|19293.33|19173.33|19292.48|19172.48|19293.33|19173.33|19292.24|19172.24|10
1640944310000|2021-12-31 09:51:50|19292.51|19172.51|19293.36|19173.36|19293.36|19173.36|19292.25|19172.25|10
1640944320000|2021-12-31 09:52:00|19293.72|19173.72|19294.83|19174.83|19294.83|19174.83|19293.72|19173.72|10
1640944330000|2021-12-31 09:52:10|19295.48|19175.48|19297.23|19177.23|19297.59|19177.59|19295.48|19175.48|9
1640944340000|2021-12-31 09:52:20|19297.13|19177.13|19297.16|19177.16|19297.5|19177.5|19296.71|19176.71|10
1640944350000|2021-12-31 09:52:30|19296.91|19176.91|19296.21|19176.21|19296.99|19176.99|19295.94|19175.94|10
1640944360000|2021-12-31 09:52:40|19296.35|19176.35|19296.74|19176.74|19297.24|19177.24|19296.26|19176.26|10
1640944370000|2021-12-31 09:52:50|19296.77|19176.77|19295.05|19175.05|19296.77|19176.77|19295.05|19175.05|10
1640944380000|2021-12-31 09:53:00|19295.04|19175.04|19296.02|19176.02|19296.35|19176.35|19295.03|19175.03|10
1640944390000|2021-12-31 09:53:10|19295.95|19175.95|19297.54|19177.54|19297.54|19177.54|19295.79|19175.79|10
1640944400000|2021-12-31 09:53:20|19297.66|19177.66|19296.61|19176.61|19298.34|19178.34|19296.61|19176.61|9
1640944410000|2021-12-31 09:53:30|19296.56|19176.56|19293.2|19173.2|19296.56|19176.56|19293.2|19173.2|9
1640944420000|2021-12-31 09:53:40|19293.57|19173.57|19291.49|19171.49|19293.57|19173.57|19290.56|19170.56|9
1640944430000|2021-12-31 09:53:50|19291.3|19171.3|19290.58|19170.58|19291.3|19171.3|19290.31|19170.31|10
1640944440000|2021-12-31 09:54:00|19290.51|19170.51|19292.88|19172.88|19292.88|19172.88|19290.51|19170.51|10
1640944450000|2021-12-31 09:54:10|19292.82|19172.82|19292.36|19172.36|19292.92|19172.92|19291.99|19171.99|10
1640944460000|2021-12-31 09:54:20|19292.35|19172.35|19292.35|19172.35|19293.65|19173.65|19292.2|19172.2|10
1640944470000|2021-12-31 09:54:30|19292.34|19172.34|19291.56|19171.56|19292.34|19172.34|19291.5|19171.5|10
1640944480000|2021-12-31 09:54:40|19291.35|19171.35|19290.77|19170.77|19291.61|19171.61|19290.61|19170.61|10
1640944490000|2021-12-31 09:54:50|19290.79|19170.79|19287.2|19167.2|19290.79|19170.79|19287.2|19167.2|10
1640944500000|2021-12-31 09:55:00|19287.27|19167.27|19285.29|19165.29|19287.32|19167.32|19285.04|19165.04|10
1640944510000|2021-12-31 09:55:10|19285.32|19165.32|19284.53|19164.53|19285.32|19165.32|19284.31|19164.31|10
1640944520000|2021-12-31 09:55:20|19284.54|19164.54|19286.99|19166.99|19286.99|19166.99|19284.54|19164.54|10
1640944530000|2021-12-31 09:55:30|19287.22|19167.22|19288.35|19168.35|19288.35|19168.35|19287.07|19167.07|9
1640944540000|2021-12-31 09:55:40|19288.42|19168.42|19291.81|19171.81|19291.81|19171.81|19288.42|19168.42|10
1640944550000|2021-12-31 09:55:50|19291.97|19171.97|19291.87|19171.87|19292.32|19172.32|19291.53|19171.53|8
1640944560000|2021-12-31 09:56:00|19291.57|19171.57|19290.81|19170.81|19291.57|19171.57|19289.95|19169.95|10
1640944570000|2021-12-31 09:56:10|19290.74|19170.74|19292.77|19172.77|19292.84|19172.84|19290.74|19170.74|10
1640944580000|2021-12-31 09:56:20|19292.94|19172.94|19293.51|19173.51|19294.18|19174.18|19292.94|19172.94|9
1640944590000|2021-12-31 09:56:30|19293.45|19173.45|19292.05|19172.05|19293.45|19173.45|19292.03|19172.03|10
1640944600000|2021-12-31 09:56:40|19292.02|19172.02|19292.9|19172.9|19293.1|19173.1|19291.43|19171.43|10
1640944610000|2021-12-31 09:56:50|19293|19173|19293.22|19173.22|19293.28|19173.28|19292.56|19172.56|10
1640944620000|2021-12-31 09:57:00|19293.06|19173.06|19294.17|19174.17|19294.29|19174.29|19293.06|19173.06|10
1640944630000|2021-12-31 09:57:10|19294.1|19174.1|19292.76|19172.76|19294.47|19174.47|19292.76|19172.76|10
1640944640000|2021-12-31 09:57:20|19292.64|19172.64|19291.67|19171.67|19292.64|19172.64|19291.67|19171.67|10
1640944650000|2021-12-31 09:57:30|19291.66|19171.66|19294.62|19174.62|19294.74|19174.74|19291.52|19171.52|10
1640944660000|2021-12-31 09:57:40|19296.74|19176.74|19298.99|19178.99|19299.06|19179.06|19296.74|19176.74|10
1640944670000|2021-12-31 09:57:50|19299.1|19179.1|19297.55|19177.55|19299.1|19179.1|19297.42|19177.42|10
1640944680000|2021-12-31 09:58:00|19297.51|19177.51|19301.5|19181.5|19301.81|19181.81|19297.31|19177.31|10
1640944690000|2021-12-31 09:58:10|19302.09|19182.09|19303.92|19183.92|19303.92|19183.92|19302.09|19182.09|10
1640944700000|2021-12-31 09:58:20|19303.96|19183.96|19303.55|19183.55|19304.54|19184.54|19303.55|19183.55|10
1640944710000|2021-12-31 09:58:30|19303.1|19183.1|19302.94|19182.94|19304.15|19184.15|19302.92|19182.92|10
1640944720000|2021-12-31 09:58:40|19303|19183|19303.38|19183.38|19303.54|19183.54|19303|19183|10
1640944730000|2021-12-31 09:58:50|19303.05|19183.05|19305.41|19185.41|19305.41|19185.41|19302.95|19182.95|10
1640944740000|2021-12-31 09:59:00|19304.84|19184.84|19304.97|19184.97|19304.97|19184.97|19304.5|19184.5|9
1640944750000|2021-12-31 09:59:10|19304.89|19184.89|19302.86|19182.86|19304.89|19184.89|19302.86|19182.86|9
1640944760000|2021-12-31 09:59:20|19302.49|19182.49|19297.77|19177.77|19302.62|19182.62|19297.77|19177.77|10
1640944770000|2021-12-31 09:59:30|19297.69|19177.69|19297.13|19177.13|19297.69|19177.69|19297.13|19177.13|8
1640944780000|2021-12-31 09:59:40|19297.14|19177.14|19299.66|19179.66|19299.66|19179.66|19297.14|19177.14|10
1640944790000|2021-12-31 09:59:50|19299.6|19179.6|19300.07|19180.07|19300.33|19180.33|19299.54|19179.54|9
1640944800000|2021-12-31 10:00:00|19300.17|19180.17|19305.57|19185.57|19305.57|19185.57|19300.17|19180.17|10
1640944810000|2021-12-31 10:00:10|19306.23|19186.23|19308.92|19188.92|19309.41|19189.41|19306.23|19186.23|10
1640944820000|2021-12-31 10:00:20|19309.29|19189.29|19308.57|19188.57|19309.29|19189.29|19308.11|19188.11|9
1640944830000|2021-12-31 10:00:30|19308.76|19188.76|19307.99|19187.99|19308.77|19188.77|19307.95|19187.95|10
1640944840000|2021-12-31 10:00:40|19307.92|19187.92|19310.31|19190.31|19310.64|19190.64|19307.92|19187.92|9
1640944850000|2021-12-31 10:00:50|19310.69|19190.69|19308.97|19188.97|19311.14|19191.14|19308.97|19188.97|10
1640944860000|2021-12-31 10:01:00|19308.84|19188.84|19308.75|19188.75|19309.42|19189.42|19308.6|19188.6|10
1640944870000|2021-12-31 10:01:10|19308.76|19188.76|19310.68|19190.68|19310.68|19190.68|19308.76|19188.76|10
1640944880000|2021-12-31 10:01:20|19310.97|19190.97|19307.89|19187.89|19311.22|19191.22|19307.89|19187.89|10
1640944890000|2021-12-31 10:01:30|19307.79|19187.79|19306.86|19186.86|19307.79|19187.79|19306.86|19186.86|9
1640944900000|2021-12-31 10:01:40|19306.34|19186.34|19306.13|19186.13|19306.45|19186.45|19306.11|19186.11|8
1640944910000|2021-12-31 10:01:50|19306.18|19186.18|19309.31|19189.31|19309.31|19189.31|19306.18|19186.18|10
1640944920000|2021-12-31 10:02:00|19309.51|19189.51|19309.07|19189.07|19309.79|19189.79|19309.07|19189.07|10
1640944930000|2021-12-31 10:02:10|19308.89|19188.89|19309.35|19189.35|19310.04|19190.04|19308.89|19188.89|9
1640944940000|2021-12-31 10:02:20|19309.91|19189.91|19309.16|19189.16|19310.48|19190.48|19308.69|19188.69|9
1640944950000|2021-12-31 10:02:30|19309.59|19189.59|19308.31|19188.31|19310.38|19190.38|19308.31|19188.31|10
1640944960000|2021-12-31 10:02:40|19308.14|19188.14|19307.46|19187.46|19308.14|19188.14|19307.46|19187.46|10
1640944970000|2021-12-31 10:02:50|19308.65|19188.65|19308.55|19188.55|19308.95|19188.95|19308.54|19188.54|9
1640944980000|2021-12-31 10:03:00|19308.88|19188.88|19309.61|19189.61|19309.61|19189.61|19308.88|19188.88|9
1640944990000|2021-12-31 10:03:10|19309.66|19189.66|19309.63|19189.63|19310.01|19190.01|19309.02|19189.02|10
1640945000000|2021-12-31 10:03:20|19309.79|19189.79|19309.48|19189.48|19309.94|19189.94|19308.99|19188.99|9
1640945010000|2021-12-31 10:03:30|19310.63|19190.63|19309.55|19189.55|19311.07|19191.07|19309.1|19189.1|10
1640945020000|2021-12-31 10:03:40|19309.5|19189.5|19309.56|19189.56|19310.19|19190.19|19309.42|19189.42|10
1640945030000|2021-12-31 10:03:50|19309.42|19189.42|19308.71|19188.71|19309.42|19189.42|19308.66|19188.66|10
1640945040000|2021-12-31 10:04:00|19308.37|19188.37|19308.07|19188.07|19308.41|19188.41|19307.6|19187.6|10
1640945050000|2021-12-31 10:04:10|19307.99|19187.99|19306.9|19186.9|19307.99|19187.99|19306.84|19186.84|10
1640945060000|2021-12-31 10:04:20|19306.74|19186.74|19306.17|19186.17|19306.74|19186.74|19306.07|19186.07|10
1640945070000|2021-12-31 10:04:30|19305.99|19185.99|19306.89|19186.89|19307.22|19187.22|19305.99|19185.99|10
1640945080000|2021-12-31 10:04:40|19306.7|19186.7|19304.17|19184.17|19306.7|19186.7|19304.04|19184.04|10
1640945090000|2021-12-31 10:04:50|19303.72|19183.72|19300.96|19180.96|19303.72|19183.72|19300.92|19180.92|10
1640945100000|2021-12-31 10:05:00|19300.94|19180.94|19301.47|19181.47|19301.47|19181.47|19300.83|19180.83|10
1640945110000|2021-12-31 10:05:10|19301.21|19181.21|19302.06|19182.06|19302.17|19182.17|19301.17|19181.17|7
1640945120000|2021-12-31 10:05:20|19302.08|19182.08|19299.62|19179.62|19302.17|19182.17|19299.52|19179.52|10
1640945130000|2021-12-31 10:05:30|19299.49|19179.49|19298.86|19178.86|19299.63|19179.63|19298.86|19178.86|10
1640945140000|2021-12-31 10:05:40|19297.47|19177.47|19296.28|19176.28|19297.47|19177.47|19295.6|19175.6|10
1640945150000|2021-12-31 10:05:50|19296.11|19176.11|19293.3|19173.3|19296.11|19176.11|19293.3|19173.3|10
1640945160000|2021-12-31 10:06:00|19293.29|19173.29|19290.65|19170.65|19293.29|19173.29|19290.64|19170.64|10
1640945170000|2021-12-31 10:06:10|19291.19|19171.19|19289.91|19169.91|19291.32|19171.32|19289.68|19169.68|10
1640945180000|2021-12-31 10:06:20|19289.84|19169.84|19289.92|19169.92|19290.05|19170.05|19289.75|19169.75|10
1640945190000|2021-12-31 10:06:30|19289.5|19169.5|19287.8|19167.8|19289.5|19169.5|19287.8|19167.8|10
1640945200000|2021-12-31 10:06:40|19287.62|19167.62|19286.97|19166.97|19287.73|19167.73|19286.87|19166.87|10
1640945210000|2021-12-31 10:06:50|19286.8|19166.8|19287.19|19167.19|19287.19|19167.19|19286.8|19166.8|7
1640945220000|2021-12-31 10:07:00|19287.08|19167.08|19286.34|19166.34|19287.19|19167.19|19286.34|19166.34|8
1640945230000|2021-12-31 10:07:10|19286.32|19166.32|19284.38|19164.38|19286.34|19166.34|19284.38|19164.38|9
1640945240000|2021-12-31 10:07:20|19284.34|19164.34|19282.34|19162.34|19284.34|19164.34|19281.89|19161.89|9
1640945250000|2021-12-31 10:07:30|19281.95|19161.95|19280.98|19160.98|19281.95|19161.95|19280.98|19160.98|10
1640945260000|2021-12-31 10:07:40|19281.06|19161.06|19281.68|19161.68|19282.14|19162.14|19281.06|19161.06|10
1640945270000|2021-12-31 10:07:50|19281.62|19161.62|19279.64|19159.64|19281.62|19161.62|19279.64|19159.64|10
1640945280000|2021-12-31 10:08:00|19279.66|19159.66|19277.56|19157.56|19279.66|19159.66|19277.55|19157.55|10
1640945290000|2021-12-31 10:08:10|19277.54|19157.54|19276.78|19156.78|19277.75|19157.75|19276.54|19156.54|10
1640945300000|2021-12-31 10:08:20|19276.92|19156.92|19276.51|19156.51|19276.92|19156.92|19276.37|19156.37|10
1640945310000|2021-12-31 10:08:30|19274.73|19154.73|19270.25|19150.25|19274.73|19154.73|19270.25|19150.25|10
1640945320000|2021-12-31 10:08:40|19269.54|19149.54|19262.58|19142.58|19269.54|19149.54|19262.58|19142.58|10
1640945330000|2021-12-31 10:08:50|19260.87|19140.87|19257.48|19137.48|19260.87|19140.87|19257.48|19137.48|10
1640945340000|2021-12-31 10:09:00|19257.06|19137.06|19256.78|19136.78|19257.07|19137.07|19256.49|19136.49|10
1640945350000|2021-12-31 10:09:10|19255.94|19135.94|19257.64|19137.64|19257.92|19137.92|19255.94|19135.94|10
1640945360000|2021-12-31 10:09:20|19257.5|19137.5|19256.35|19136.35|19257.66|19137.66|19256|19136|10
1640945370000|2021-12-31 10:09:30|19256.26|19136.26|19257.09|19137.09|19257.09|19137.09|19255.47|19135.47|10
1640945380000|2021-12-31 10:09:40|19257.3|19137.3|19259.18|19139.18|19259.18|19139.18|19257.3|19137.3|10
1640945390000|2021-12-31 10:09:50|19260.1|19140.1|19263.77|19143.77|19263.77|19143.77|19260.1|19140.1|10
1640945400000|2021-12-31 10:10:00|19263.51|19143.51|19265.27|19145.27|19265.71|19145.71|19263.51|19143.51|10
1640945410000|2021-12-31 10:10:10|19265.99|19145.99|19263.89|19143.89|19266.2|19146.2|19263.89|19143.89|10
1640945420000|2021-12-31 10:10:20|19263.25|19143.25|19262.82|19142.82|19263.91|19143.91|19262.82|19142.82|10
1640945430000|2021-12-31 10:10:30|19262.81|19142.81|19265.61|19145.61|19265.61|19145.61|19262.81|19142.81|10
1640945440000|2021-12-31 10:10:40|19265.51|19145.51|19265.83|19145.83|19266|19146|19265.49|19145.49|10
1640945450000|2021-12-31 10:10:50|19265.89|19145.89|19268.09|19148.09|19268.09|19148.09|19265.89|19145.89|10
1640945460000|2021-12-31 10:11:00|19269.23|19149.23|19271.08|19151.08|19271.16|19151.16|19269.23|19149.23|10
1640945470000|2021-12-31 10:11:10|19270.81|19150.81|19273.1|19153.1|19273.1|19153.1|19270.81|19150.81|10
1640945480000|2021-12-31 10:11:20|19273.09|19153.09|19273.48|19153.48|19273.68|19153.68|19273.09|19153.09|10
1640945490000|2021-12-31 10:11:30|19273.18|19153.18|19273.04|19153.04|19273.18|19153.18|19272.13|19152.13|10
1640945500000|2021-12-31 10:11:40|19273.11|19153.11|19272.81|19152.81|19273.36|19153.36|19272.81|19152.81|9
1640945510000|2021-12-31 10:11:50|19272.72|19152.72|19271.85|19151.85|19272.72|19152.72|19271.53|19151.53|10
1640945520000|2021-12-31 10:12:00|19271.41|19151.41|19269.25|19149.25|19271.41|19151.41|19269.25|19149.25|10
1640945530000|2021-12-31 10:12:10|19269.78|19149.78|19271.52|19151.52|19271.52|19151.52|19269.78|19149.78|9
1640945540000|2021-12-31 10:12:20|19271.24|19151.24|19271.68|19151.68|19271.68|19151.68|19271.06|19151.06|10
1640945550000|2021-12-31 10:12:30|19271.79|19151.79|19272.99|19152.99|19272.99|19152.99|19271.79|19151.79|8
1640945560000|2021-12-31 10:12:40|19273.12|19153.12|19273.56|19153.56|19273.56|19153.56|19272.21|19152.21|10
1640945570000|2021-12-31 10:12:50|19273.98|19153.98|19272.72|19152.72|19274.56|19154.56|19272.72|19152.72|9
1640945580000|2021-12-31 10:13:00|19272.32|19152.32|19273.32|19153.32|19273.32|19153.32|19272.32|19152.32|9
1640945590000|2021-12-31 10:13:10|19273.33|19153.33|19274.02|19154.02|19274.03|19154.03|19273.33|19153.33|10
1640945600000|2021-12-31 10:13:20|19273.82|19153.82|19271.12|19151.12|19273.82|19153.82|19271.12|19151.12|10
1640945610000|2021-12-31 10:13:30|19270.26|19150.26|19267.88|19147.88|19270.26|19150.26|19267.88|19147.88|10
1640945620000|2021-12-31 10:13:40|19267.79|19147.79|19268.59|19148.59|19268.59|19148.59|19267.79|19147.79|9
1640945630000|2021-12-31 10:13:50|19268.83|19148.83|19269.09|19149.09|19269.25|19149.25|19268.56|19148.56|9
1640945640000|2021-12-31 10:14:00|19268.96|19148.96|19264.59|19144.59|19268.96|19148.96|19264.59|19144.59|10
1640945650000|2021-12-31 10:14:10|19264.02|19144.02|19260.67|19140.67|19264.02|19144.02|19260.67|19140.67|10
1640945660000|2021-12-31 10:14:20|19259.74|19139.74|19259.35|19139.35|19259.74|19139.74|19257.71|19137.71|10
1640945670000|2021-12-31 10:14:30|19259.98|19139.98|19265.22|19145.22|19265.22|19145.22|19259.98|19139.98|9
1640945680000|2021-12-31 10:14:40|19264.91|19144.91|19267.29|19147.29|19267.4|19147.4|19264.64|19144.64|10
1640945690000|2021-12-31 10:14:50|19267.28|19147.28|19267.13|19147.13|19267.69|19147.69|19266.74|19146.74|10
1640945700000|2021-12-31 10:15:00|19267.11|19147.11|19266.92|19146.92|19268.27|19148.27|19266.81|19146.81|10
1640945710000|2021-12-31 10:15:10|19266.41|19146.41|19266.54|19146.54|19266.69|19146.69|19265.99|19145.99|10
1640945720000|2021-12-31 10:15:20|19266.78|19146.78|19268.29|19148.29|19268.46|19148.46|19266.78|19146.78|10
1640945730000|2021-12-31 10:15:30|19268.61|19148.61|19270.51|19150.51|19270.51|19150.51|19268.59|19148.59|9
1640945740000|2021-12-31 10:15:40|19270.56|19150.56|19271.53|19151.53|19271.72|19151.72|19270.37|19150.37|8
1640945750000|2021-12-31 10:15:50|19272.18|19152.18|19275.8|19155.8|19275.8|19155.8|19272.18|19152.18|10
1640945760000|2021-12-31 10:16:00|19275.78|19155.78|19277.94|19157.94|19278.29|19158.29|19275.78|19155.78|10
1640945770000|2021-12-31 10:16:10|19278.2|19158.2|19279.68|19159.68|19279.68|19159.68|19278.2|19158.2|8
1640945780000|2021-12-31 10:16:20|19279.65|19159.65|19280.6|19160.6|19280.84|19160.84|19279.65|19159.65|9
1640945790000|2021-12-31 10:16:30|19280.39|19160.39|19281.2|19161.2|19281.22|19161.22|19280.39|19160.39|9
1640945800000|2021-12-31 10:16:40|19280.75|19160.75|19280.35|19160.35|19280.82|19160.82|19280.35|19160.35|9
1640945810000|2021-12-31 10:16:50|19279.93|19159.93|19279.92|19159.92|19280.24|19160.24|19279.76|19159.76|10
1640945820000|2021-12-31 10:17:00|19279.76|19159.76|19280.67|19160.67|19280.75|19160.75|19279.76|19159.76|9
1640945830000|2021-12-31 10:17:10|19280.6|19160.6|19284.23|19164.23|19284.41|19164.41|19280.6|19160.6|10
1640945840000|2021-12-31 10:17:20|19284.14|19164.14|19285.51|19165.51|19285.51|19165.51|19284.14|19164.14|9
1640945850000|2021-12-31 10:17:30|19285.67|19165.67|19286.23|19166.23|19286.54|19166.54|19285.67|19165.67|10
1640945860000|2021-12-31 10:17:40|19286.2|19166.2|19285.78|19165.78|19286.2|19166.2|19285.45|19165.45|10
1640945870000|2021-12-31 10:17:50|19286.05|19166.05|19284.27|19164.27|19286.05|19166.05|19284.27|19164.27|9
1640945880000|2021-12-31 10:18:00|19283.86|19163.86|19281.23|19161.23|19283.86|19163.86|19280.86|19160.86|10
1640945890000|2021-12-31 10:18:10|19280.9|19160.9|19283.6|19163.6|19283.71|19163.71|19280.9|19160.9|10
1640945900000|2021-12-31 10:18:20|19283.65|19163.65|19285.46|19165.46|19285.46|19165.46|19283.65|19163.65|10
1640945910000|2021-12-31 10:18:30|19285.5|19165.5|19288.77|19168.77|19289.2|19169.2|19285.5|19165.5|9
1640945920000|2021-12-31 10:18:40|19288.84|19168.84|19289.61|19169.61|19289.89|19169.89|19288.84|19168.84|10
1640945930000|2021-12-31 10:18:50|19289.67|19169.67|19287.67|19167.67|19289.67|19169.67|19287.49|19167.49|10
1640945940000|2021-12-31 10:19:00|19287.83|19167.83|19288.05|19168.05|19288.23|19168.23|19287.32|19167.32|10
1640945950000|2021-12-31 10:19:10|19287.81|19167.81|19286.39|19166.39|19287.81|19167.81|19286.33|19166.33|10
1640945960000|2021-12-31 10:19:20|19286.5|19166.5|19289.72|19169.72|19289.72|19169.72|19286.29|19166.29|10
1640945970000|2021-12-31 10:19:30|19288.86|19168.86|19290.61|19170.61|19290.62|19170.62|19288.81|19168.81|10
1640945980000|2021-12-31 10:19:40|19291.11|19171.11|19295.12|19175.12|19295.12|19175.12|19291.11|19171.11|9
1640945990000|2021-12-31 10:19:50|19295.4|19175.4|19296.06|19176.06|19296.11|19176.11|19295.37|19175.37|10
1640946000000|2021-12-31 10:20:00|19296.04|19176.04|19296.76|19176.76|19296.78|19176.78|19296.04|19176.04|10
1640946010000|2021-12-31 10:20:10|19296.17|19176.17|19294.91|19174.91|19296.17|19176.17|19294.71|19174.71|10
1640946020000|2021-12-31 10:20:20|19294.55|19174.55|19294.46|19174.46|19294.59|19174.59|19292.72|19172.72|10
1640946030000|2021-12-31 10:20:30|19294.45|19174.45|19295.56|19175.56|19295.56|19175.56|19294.24|19174.24|9
1640946040000|2021-12-31 10:20:40|19294.67|19174.67|19292.13|19172.13|19294.67|19174.67|19292.13|19172.13|9
1640946050000|2021-12-31 10:20:50|19291.99|19171.99|19292.55|19172.55|19292.85|19172.85|19291.99|19171.99|10
1640946060000|2021-12-31 10:21:00|19292.84|19172.84|19294.71|19174.71|19294.86|19174.86|19292.84|19172.84|10
1640946070000|2021-12-31 10:21:10|19294.32|19174.32|19292.65|19172.65|19294.32|19174.32|19292.65|19172.65|8
1640946080000|2021-12-31 10:21:20|19292.54|19172.54|19291.82|19171.82|19292.54|19172.54|19291.82|19171.82|10
1640946090000|2021-12-31 10:21:30|19292.15|19172.15|19293.23|19173.23|19293.36|19173.36|19292.15|19172.15|9
1640946100000|2021-12-31 10:21:40|19293.21|19173.21|19294.98|19174.98|19294.98|19174.98|19293.2|19173.2|8
1640946110000|2021-12-31 10:21:50|19295.03|19175.03|19298.28|19178.28|19298.28|19178.28|19295.03|19175.03|10
1640946120000|2021-12-31 10:22:00|19297.7|19177.7|19300.18|19180.18|19300.18|19180.18|19297.7|19177.7|10
1640946130000|2021-12-31 10:22:10|19300.48|19180.48|19302.04|19182.04|19302.83|19182.83|19300.39|19180.39|10
1640946140000|2021-12-31 10:22:20|19301.77|19181.77|19302.86|19182.86|19302.86|19182.86|19301.59|19181.59|9
1640946150000|2021-12-31 10:22:30|19303.15|19183.15|19303.99|19183.99|19304.25|19184.25|19303.15|19183.15|10
1640946160000|2021-12-31 10:22:40|19304|19184|19305.11|19185.11|19305.11|19185.11|19303.78|19183.78|9
1640946170000|2021-12-31 10:22:50|19303.93|19183.93|19305.82|19185.82|19305.82|19185.82|19303.93|19183.93|7
1640946180000|2021-12-31 10:23:00|19307.08|19187.08|19307.23|19187.23|19307.32|19187.32|19305.18|19185.18|10
1640946190000|2021-12-31 10:23:10|19307|19187|19308.27|19188.27|19308.4|19188.4|19306.71|19186.71|10
1640946200000|2021-12-31 10:23:20|19308.33|19188.33|19312.72|19192.72|19312.72|19192.72|19308.33|19188.33|10
1640946210000|2021-12-31 10:23:30|19312.7|19192.7|19315.71|19195.71|19315.71|19195.71|19312.61|19192.61|10
1640946220000|2021-12-31 10:23:40|19314.94|19194.94|19316.26|19196.26|19316.79|19196.79|19314.52|19194.52|10
1640946230000|2021-12-31 10:23:50|19316.35|19196.35|19316.16|19196.16|19316.77|19196.77|19316.1|19196.1|8
1640946240000|2021-12-31 10:24:00|19316.08|19196.08|19318.54|19198.54|19318.65|19198.65|19316.08|19196.08|9
1640946250000|2021-12-31 10:24:10|19318.09|19198.09|19319.35|19199.35|19319.68|19199.68|19318.09|19198.09|8
1640946260000|2021-12-31 10:24:20|19319.22|19199.22|19318.55|19198.55|19319.45|19199.45|19318.55|19198.55|10
1640946270000|2021-12-31 10:24:30|19318.39|19198.39|19317.09|19197.09|19319.21|19199.21|19317.09|19197.09|9
1640946280000|2021-12-31 10:24:40|19316.87|19196.87|19316.76|19196.76|19317.56|19197.56|19316.53|19196.53|10
1640946290000|2021-12-31 10:24:50|19316.47|19196.47|19316.97|19196.97|19317.43|19197.43|19316.47|19196.47|9
1640946300000|2021-12-31 10:25:00|19316.95|19196.95|19316.85|19196.85|19317.74|19197.74|19316.85|19196.85|10
1640946310000|2021-12-31 10:25:10|19317.14|19197.14|19317.57|19197.57|19318.35|19198.35|19317.14|19197.14|8
1640946320000|2021-12-31 10:25:20|19317.55|19197.55|19316.16|19196.16|19317.55|19197.55|19316.11|19196.11|9
1640946330000|2021-12-31 10:25:30|19316.26|19196.26|19315.38|19195.38|19316.26|19196.26|19315.38|19195.38|9
1640946340000|2021-12-31 10:25:40|19315.57|19195.57|19316.21|19196.21|19316.21|19196.21|19315.42|19195.42|9
1640946350000|2021-12-31 10:25:50|19316.32|19196.32|19316.72|19196.72|19317.64|19197.64|19316.05|19196.05|10
1640946360000|2021-12-31 10:26:00|19316.7|19196.7|19316.42|19196.42|19317.25|19197.25|19315.88|19195.88|10
1640946370000|2021-12-31 10:26:10|19316.51|19196.51|19316.39|19196.39|19316.72|19196.72|19316.25|19196.25|10
1640946380000|2021-12-31 10:26:20|19316.37|19196.37|19317.01|19197.01|19317.01|19197.01|19316.37|19196.37|8
1640946390000|2021-12-31 10:26:30|19317.02|19197.02|19316.51|19196.51|19317.69|19197.69|19316.29|19196.29|9
1640946400000|2021-12-31 10:26:40|19316.29|19196.29|19315.99|19195.99|19316.29|19196.29|19315.89|19195.89|10
1640946410000|2021-12-31 10:26:50|19314.85|19194.85|19316.2|19196.2|19316.49|19196.49|19314.85|19194.85|10
1640946420000|2021-12-31 10:27:00|19316.23|19196.23|19316.85|19196.85|19316.85|19196.85|19315.19|19195.19|9
1640946430000|2021-12-31 10:27:10|19316.65|19196.65|19319.17|19199.17|19319.17|19199.17|19316.65|19196.65|10
1640946440000|2021-12-31 10:27:20|19319.22|19199.22|19320.33|19200.33|19320.33|19200.33|19319.22|19199.22|10
1640946450000|2021-12-31 10:27:30|19319.47|19199.47|19317.75|19197.75|19319.53|19199.53|19317.75|19197.75|10
1640946460000|2021-12-31 10:27:40|19317.68|19197.68|19317.26|19197.26|19317.68|19197.68|19317.24|19197.24|9
1640946470000|2021-12-31 10:27:50|19317.43|19197.43|19313.78|19193.78|19317.43|19197.43|19313.78|19193.78|10
1640946480000|2021-12-31 10:28:00|19313.54|19193.54|19315.58|19195.58|19315.58|19195.58|19313.41|19193.41|10
1640946490000|2021-12-31 10:28:10|19315.5|19195.5|19316.92|19196.92|19316.92|19196.92|19315.5|19195.5|7
1640946500000|2021-12-31 10:28:20|19316.7|19196.7|19317.68|19197.68|19317.82|19197.82|19316.7|19196.7|10
1640946510000|2021-12-31 10:28:30|19317.66|19197.66|19319.41|19199.41|19319.41|19199.41|19317.66|19197.66|10
1640946520000|2021-12-31 10:28:40|19319.36|19199.36|19322.43|19202.43|19322.82|19202.82|19319.36|19199.36|8
1640946530000|2021-12-31 10:28:50|19322.62|19202.62|19326.44|19206.44|19326.44|19206.44|19322.62|19202.62|10
1640946540000|2021-12-31 10:29:00|19326.36|19206.36|19329.33|19209.33|19329.38|19209.38|19326.36|19206.36|10
1640946550000|2021-12-31 10:29:10|19329.28|19209.28|19328.74|19208.74|19330.1|19210.1|19328.41|19208.41|10
1640946560000|2021-12-31 10:29:20|19328.81|19208.81|19327.57|19207.57|19328.81|19208.81|19327.57|19207.57|10
1640946570000|2021-12-31 10:29:30|19327.29|19207.29|19328.12|19208.12|19328.12|19208.12|19327.27|19207.27|9
1640946580000|2021-12-31 10:29:40|19328.1|19208.1|19327.58|19207.58|19328.1|19208.1|19327.58|19207.58|9
1640946590000|2021-12-31 10:29:50|19327.56|19207.56|19327.23|19207.23|19327.56|19207.56|19327.18|19207.18|9
1640946600000|2021-12-31 10:30:00|19327.14|19207.14|19327.27|19207.27|19327.84|19207.84|19327.14|19207.14|10
1640946610000|2021-12-31 10:30:10|19326.4|19206.4|19326.51|19206.51|19327.01|19207.01|19326.28|19206.28|10
1640946620000|2021-12-31 10:30:20|19326.65|19206.65|19324.87|19204.87|19326.65|19206.65|19324.78|19204.78|10
1640946630000|2021-12-31 10:30:30|19324.95|19204.95|19323.46|19203.46|19324.95|19204.95|19323.41|19203.41|8
1640946640000|2021-12-31 10:30:40|19323.32|19203.32|19323.24|19203.24|19323.52|19203.52|19322.88|19202.88|8
1640946650000|2021-12-31 10:30:50|19324.35|19204.35|19328.93|19208.93|19328.93|19208.93|19324.35|19204.35|10
1640946660000|2021-12-31 10:31:00|19329.23|19209.23|19332.36|19212.36|19332.36|19212.36|19329.23|19209.23|10
1640946670000|2021-12-31 10:31:10|19332.42|19212.42|19331.15|19211.15|19332.74|19212.74|19331.15|19211.15|10
1640946680000|2021-12-31 10:31:20|19331.63|19211.63|19331.42|19211.42|19332.02|19212.02|19331.07|19211.07|10
1640946690000|2021-12-31 10:31:30|19331.5|19211.5|19330.43|19210.43|19331.5|19211.5|19330.43|19210.43|10
1640946700000|2021-12-31 10:31:40|19330.27|19210.27|19329.57|19209.57|19330.27|19210.27|19328.79|19208.79|10
1640946710000|2021-12-31 10:31:50|19329.56|19209.56|19329.87|19209.87|19329.99|19209.99|19328.93|19208.93|10
1640946720000|2021-12-31 10:32:00|19329.36|19209.36|19329.85|19209.85|19329.86|19209.86|19328.06|19208.06|9
1640946730000|2021-12-31 10:32:10|19329.64|19209.64|19330.43|19210.43|19330.43|19210.43|19329.59|19209.59|10
1640946740000|2021-12-31 10:32:20|19330.46|19210.46|19332.23|19212.23|19332.23|19212.23|19330.46|19210.46|10
1640946750000|2021-12-31 10:32:30|19332.72|19212.72|19333.82|19213.82|19334.41|19214.41|19332.72|19212.72|10
1640946760000|2021-12-31 10:32:40|19334.14|19214.14|19335.03|19215.03|19335.03|19215.03|19334.03|19214.03|9
1640946770000|2021-12-31 10:32:50|19334.99|19214.99|19334.33|19214.33|19334.99|19214.99|19334.26|19214.26|9
1640946780000|2021-12-31 10:33:00|19334.79|19214.79|19335.1|19215.1|19335.27|19215.27|19334.64|19214.64|10
1640946790000|2021-12-31 10:33:10|19335.48|19215.48|19337.35|19217.35|19337.35|19217.35|19335.48|19215.48|10
1640946800000|2021-12-31 10:33:20|19337.51|19217.51|19340.04|19220.04|19340.04|19220.04|19337.51|19217.51|10
1640946810000|2021-12-31 10:33:30|19339.73|19219.73|19338.61|19218.61|19339.73|19219.73|19338.61|19218.61|10
1640946820000|2021-12-31 10:33:40|19338.65|19218.65|19341.98|19221.98|19341.98|19221.98|19338.65|19218.65|10
1640946830000|2021-12-31 10:33:50|19342.21|19222.21|19343.14|19223.14|19343.31|19223.31|19342.21|19222.21|9
1640946840000|2021-12-31 10:34:00|19343.15|19223.15|19343.89|19223.89|19343.91|19223.91|19343.15|19223.15|10
1640946850000|2021-12-31 10:34:10|19343.93|19223.93|19344.25|19224.25|19344.25|19224.25|19343.7|19223.7|10
1640946860000|2021-12-31 10:34:20|19344.21|19224.21|19344.24|19224.24|19344.63|19224.63|19344.21|19224.21|9
1640946870000|2021-12-31 10:34:30|19344.18|19224.18|19345.47|19225.47|19345.47|19225.47|19344.17|19224.17|10
1640946880000|2021-12-31 10:34:40|19345.85|19225.85|19346.25|19226.25|19346.58|19226.58|19345.85|19225.85|9
1640946890000|2021-12-31 10:34:50|19346.21|19226.21|19347.33|19227.33|19347.38|19227.38|19346.1|19226.1|10
1640946900000|2021-12-31 10:35:00|19347.4|19227.4|19348.46|19228.46|19348.54|19228.54|19347.4|19227.4|10
1640946910000|2021-12-31 10:35:10|19348.52|19228.52|19350.41|19230.41|19350.41|19230.41|19348.22|19228.22|10
1640946920000|2021-12-31 10:35:20|19350.95|19230.95|19352.09|19232.09|19352.24|19232.24|19350.95|19230.95|7
1640946930000|2021-12-31 10:35:30|19352.23|19232.23|19355.16|19235.16|19356|19236|19352.23|19232.23|9
1640946940000|2021-12-31 10:35:40|19357.04|19237.04|19354.19|19234.19|19357.04|19237.04|19353.44|19233.44|10
1640946950000|2021-12-31 10:35:50|19354.29|19234.29|19355.79|19235.79|19355.84|19235.84|19354.29|19234.29|10
1640946960000|2021-12-31 10:36:00|19355.83|19235.83|19356.71|19236.71|19356.71|19236.71|19355.44|19235.44|10
1640946970000|2021-12-31 10:36:10|19356.35|19236.35|19357.43|19237.43|19357.43|19237.43|19356.19|19236.19|10
1640946980000|2021-12-31 10:36:20|19357.24|19237.24|19356.81|19236.81|19357.56|19237.56|19356.47|19236.47|10
1640946990000|2021-12-31 10:36:30|19356.71|19236.71|19357.58|19237.58|19357.62|19237.62|19356.71|19236.71|10
1640947000000|2021-12-31 10:36:40|19357.12|19237.12|19357.12|19237.12|19357.35|19237.35|19356.4|19236.4|9
1640947010000|2021-12-31 10:36:50|19356.89|19236.89|19356.1|19236.1|19357.02|19237.02|19356.1|19236.1|10
1640947020000|2021-12-31 10:37:00|19356.05|19236.05|19353.62|19233.62|19356.05|19236.05|19353.39|19233.39|10
1640947030000|2021-12-31 10:37:10|19353.78|19233.78|19354.08|19234.08|19354.59|19234.59|19353.73|19233.73|10
1640947040000|2021-12-31 10:37:20|19354.52|19234.52|19352.04|19232.04|19354.52|19234.52|19352.04|19232.04|8
1640947050000|2021-12-31 10:37:30|19351.89|19231.89|19348.86|19228.86|19352.09|19232.09|19348.67|19228.67|10
1640947060000|2021-12-31 10:37:40|19348.73|19228.73|19347.2|19227.2|19348.73|19228.73|19347.15|19227.15|9
1640947070000|2021-12-31 10:37:50|19347.25|19227.25|19347.89|19227.89|19348.06|19228.06|19347.25|19227.25|9
1640947080000|2021-12-31 10:38:00|19348.53|19228.53|19347.76|19227.76|19348.65|19228.65|19347.64|19227.64|9
1640947090000|2021-12-31 10:38:10|19347.75|19227.75|19350.49|19230.49|19350.62|19230.62|19347.71|19227.71|7
1640947100000|2021-12-31 10:38:20|19350.85|19230.85|19351.53|19231.53|19351.8|19231.8|19350.85|19230.85|9
1640947110000|2021-12-31 10:38:30|19351.36|19231.36|19349.5|19229.5|19351.38|19231.38|19349.5|19229.5|10
1640947120000|2021-12-31 10:38:40|19349.11|19229.11|19347.54|19227.54|19349.47|19229.47|19347.39|19227.39|10
1640947130000|2021-12-31 10:38:50|19346.98|19226.98|19345.21|19225.21|19347.3|19227.3|19345.2|19225.2|10
1640947140000|2021-12-31 10:39:00|19344.5|19224.5|19344.06|19224.06|19344.91|19224.91|19344.06|19224.06|7
1640947150000|2021-12-31 10:39:10|19344.15|19224.15|19343.12|19223.12|19344.15|19224.15|19343.12|19223.12|7
1640947160000|2021-12-31 10:39:20|19343.03|19223.03|19342.5|19222.5|19343.03|19223.03|19342.44|19222.44|8
1640947170000|2021-12-31 10:39:30|19342.52|19222.52|19345.01|19225.01|19345.01|19225.01|19342.52|19222.52|9
1640947180000|2021-12-31 10:39:40|19345.6|19225.6|19346.07|19226.07|19346.54|19226.54|19345.6|19225.6|9
1640947190000|2021-12-31 10:39:50|19346.22|19226.22|19346.79|19226.79|19346.79|19226.79|19345.98|19225.98|10
1640947200000|2021-12-31 10:40:00|19346.8|19226.8|19347.98|19227.98|19348|19228|19346.8|19226.8|8
1640947210000|2021-12-31 10:40:10|19347.99|19227.99|19349.2|19229.2|19349.2|19229.2|19347.99|19227.99|9
1640947220000|2021-12-31 10:40:20|19349.65|19229.65|19352.74|19232.74|19353.36|19233.36|19349.65|19229.65|8
1640947230000|2021-12-31 10:40:30|19352.84|19232.84|19352.76|19232.76|19353.38|19233.38|19352.61|19232.61|10
1640947240000|2021-12-31 10:40:40|19352.59|19232.59|19353.17|19233.17|19353.39|19233.39|19352.59|19232.59|9
1640947250000|2021-12-31 10:40:50|19353.31|19233.31|19352.5|19232.5|19353.5|19233.5|19352.08|19232.08|10
1640947260000|2021-12-31 10:41:00|19352.54|19232.54|19352.57|19232.57|19352.69|19232.69|19351.03|19231.03|9
1640947270000|2021-12-31 10:41:10|19352.58|19232.58|19354.81|19234.81|19354.81|19234.81|19352.42|19232.42|9
1640947280000|2021-12-31 10:41:20|19354.74|19234.74|19352.55|19232.55|19355.07|19235.07|19352.55|19232.55|9
1640947290000|2021-12-31 10:41:30|19352.68|19232.68|19352.9|19232.9|19352.98|19232.98|19352.27|19232.27|10
1640947300000|2021-12-31 10:41:40|19352.89|19232.89|19353.15|19233.15|19353.31|19233.31|19352.49|19232.49|10
1640947310000|2021-12-31 10:41:50|19353.1|19233.1|19352.25|19232.25|19353.47|19233.47|19352.25|19232.25|9
1640947320000|2021-12-31 10:42:00|19352.54|19232.54|19351.93|19231.93|19352.54|19232.54|19351.5|19231.5|10
1640947330000|2021-12-31 10:42:10|19351.97|19231.97|19354.89|19234.89|19354.89|19234.89|19351.57|19231.57|10
1640947340000|2021-12-31 10:42:20|19355.11|19235.11|19353.42|19233.42|19355.11|19235.11|19353.42|19233.42|9
1640947350000|2021-12-31 10:42:30|19353.18|19233.18|19353.23|19233.23|19353.33|19233.33|19352.66|19232.66|9
1640947360000|2021-12-31 10:42:40|19352.79|19232.79|19352.52|19232.52|19352.82|19232.82|19352.38|19232.38|9
1640947370000|2021-12-31 10:42:50|19352.81|19232.81|19352.33|19232.33|19352.81|19232.81|19352.33|19232.33|6
1640947380000|2021-12-31 10:43:00|19352.25|19232.25|19352.54|19232.54|19352.88|19232.88|19351.95|19231.95|10
1640947390000|2021-12-31 10:43:10|19352.51|19232.51|19352.67|19232.67|19352.73|19232.73|19352.35|19232.35|9
1640947400000|2021-12-31 10:43:20|19352.73|19232.73|19354.58|19234.58|19354.58|19234.58|19352.73|19232.73|10
1640947410000|2021-12-31 10:43:30|19354.63|19234.63|19356.02|19236.02|19356.16|19236.16|19354.41|19234.41|10
1640947420000|2021-12-31 10:43:40|19356.08|19236.08|19356.32|19236.32|19356.63|19236.63|19355.98|19235.98|10
1640947430000|2021-12-31 10:43:50|19356.24|19236.24|19356.02|19236.02|19356.4|19236.4|19356.02|19236.02|9
1640947440000|2021-12-31 10:44:00|19356.08|19236.08|19354.69|19234.69|19356.33|19236.33|19354.69|19234.69|10
1640947450000|2021-12-31 10:44:10|19355|19235|19353.51|19233.51|19355|19235|19353.22|19233.22|10
1640947460000|2021-12-31 10:44:20|19352.96|19232.96|19351.97|19231.97|19352.96|19232.96|19351.97|19231.97|9
1640947470000|2021-12-31 10:44:30|19352|19232|19351.44|19231.44|19352.68|19232.68|19351.18|19231.18|10
1640947480000|2021-12-31 10:44:40|19351.37|19231.37|19351.67|19231.67|19352.25|19232.25|19351.37|19231.37|9
1640947490000|2021-12-31 10:44:50|19351.96|19231.96|19352.27|19232.27|19352.47|19232.47|19351.95|19231.95|10
1640947500000|2021-12-31 10:45:00|19352.47|19232.47|19351.69|19231.69|19352.47|19232.47|19351.53|19231.53|10
1640947510000|2021-12-31 10:45:10|19351.62|19231.62|19351.97|19231.97|19352.38|19232.38|19351.5|19231.5|10
1640947520000|2021-12-31 10:45:20|19351.57|19231.57|19350.54|19230.54|19351.57|19231.57|19350.54|19230.54|10
1640947530000|2021-12-31 10:45:30|19350.55|19230.55|19351.24|19231.24|19351.34|19231.34|19350.26|19230.26|10
1640947540000|2021-12-31 10:45:40|19351.14|19231.14|19352.2|19232.2|19352.27|19232.27|19350.91|19230.91|10
1640947550000|2021-12-31 10:45:50|19351.97|19231.97|19345.17|19225.17|19351.97|19231.97|19344.9|19224.9|10
1640947560000|2021-12-31 10:46:00|19344.43|19224.43|19338.5|19218.5|19344.43|19224.43|19338.43|19218.43|10
1640947570000|2021-12-31 10:46:10|19338.8|19218.8|19338.2|19218.2|19338.8|19218.8|19337.7|19217.7|6
1640947580000|2021-12-31 10:46:20|19338.02|19218.02|19337.22|19217.22|19338.02|19218.02|19337.18|19217.18|10
1640947590000|2021-12-31 10:46:30|19336.81|19216.81|19337.36|19217.36|19337.82|19217.82|19336.81|19216.81|8
1640947600000|2021-12-31 10:46:40|19336.81|19216.81|19334.64|19214.64|19337.33|19217.33|19334.33|19214.33|10
1640947610000|2021-12-31 10:46:50|19335.32|19215.32|19338.12|19218.12|19339.18|19219.18|19335.32|19215.32|9
1640947620000|2021-12-31 10:47:00|19338.71|19218.71|19341.46|19221.46|19341.46|19221.46|19338.71|19218.71|10
1640947630000|2021-12-31 10:47:10|19340.89|19220.89|19337.41|19217.41|19340.89|19220.89|19337.41|19217.41|10
1640947640000|2021-12-31 10:47:20|19336.76|19216.76|19336.13|19216.13|19336.76|19216.76|19335.55|19215.55|10
1640947650000|2021-12-31 10:47:30|19336.26|19216.26|19336.18|19216.18|19336.41|19216.41|19336.03|19216.03|8
1640947660000|2021-12-31 10:47:40|19335.83|19215.83|19334.35|19214.35|19335.83|19215.83|19334.35|19214.35|8
1640947670000|2021-12-31 10:47:50|19334.14|19214.14|19332.68|19212.68|19334.14|19214.14|19332.54|19212.54|10
1640947680000|2021-12-31 10:48:00|19332.4|19212.4|19330.2|19210.2|19332.4|19212.4|19330.2|19210.2|10
1640947690000|2021-12-31 10:48:10|19330.1|19210.1|19327.91|19207.91|19330.1|19210.1|19327.91|19207.91|10
1640947700000|2021-12-31 10:48:20|19327.8|19207.8|19329.29|19209.29|19329.43|19209.43|19327.8|19207.8|10
1640947710000|2021-12-31 10:48:30|19328.99|19208.99|19330.81|19210.81|19330.81|19210.81|19328.66|19208.66|10
1640947720000|2021-12-31 10:48:40|19331.32|19211.32|19330.81|19210.81|19332.89|19212.89|19330.81|19210.81|10
1640947730000|2021-12-31 10:48:50|19330.59|19210.59|19330.35|19210.35|19331.11|19211.11|19330.35|19210.35|10
1640947740000|2021-12-31 10:49:00|19330.25|19210.25|19329.22|19209.22|19330.25|19210.25|19328.4|19208.4|10
1640947750000|2021-12-31 10:49:10|19329.46|19209.46|19329.76|19209.76|19329.76|19209.76|19329.32|19209.32|8
1640947760000|2021-12-31 10:49:20|19329.55|19209.55|19330.2|19210.2|19330.2|19210.2|19329.41|19209.41|9
1640947770000|2021-12-31 10:49:30|19329.81|19209.81|19328.57|19208.57|19330.04|19210.04|19328.39|19208.39|10
1640947780000|2021-12-31 10:49:40|19328.46|19208.46|19328.48|19208.48|19329.09|19209.09|19328.46|19208.46|10
1640947790000|2021-12-31 10:49:50|19328.1|19208.1|19326.77|19206.77|19328.1|19208.1|19326.56|19206.56|9
1640947800000|2021-12-31 10:50:00|19326.75|19206.75|19323.51|19203.51|19326.75|19206.75|19323.51|19203.51|10
1640947810000|2021-12-31 10:50:10|19323.95|19203.95|19325.52|19205.52|19325.57|19205.57|19323.69|19203.69|10
1640947820000|2021-12-31 10:50:20|19325.37|19205.37|19325.78|19205.78|19325.81|19205.81|19325.37|19205.37|9
1640947830000|2021-12-31 10:50:30|19325.81|19205.81|19326.38|19206.38|19326.38|19206.38|19325.81|19205.81|7
1640947840000|2021-12-31 10:50:40|19326.53|19206.53|19329.69|19209.69|19329.69|19209.69|19326.53|19206.53|9
1640947850000|2021-12-31 10:50:50|19330.04|19210.04|19330.04|19210.04|19330.74|19210.74|19330.04|19210.04|6
1640947860000|2021-12-31 10:51:00|19329.97|19209.97|19330.22|19210.22|19331.21|19211.21|19329.97|19209.97|9
1640947870000|2021-12-31 10:51:10|19330.38|19210.38|19331.23|19211.23|19331.23|19211.23|19329.83|19209.83|10
1640947880000|2021-12-31 10:51:20|19331.29|19211.29|19330.9|19210.9|19331.78|19211.78|19330.9|19210.9|9
1640947890000|2021-12-31 10:51:30|19331.23|19211.23|19329.77|19209.77|19331.23|19211.23|19329.76|19209.76|10
1640947900000|2021-12-31 10:51:40|19329.95|19209.95|19329.43|19209.43|19329.95|19209.95|19329.17|19209.17|10
1640947910000|2021-12-31 10:51:50|19329.67|19209.67|19328.54|19208.54|19329.67|19209.67|19328.54|19208.54|9
1640947920000|2021-12-31 10:52:00|19328.8|19208.8|19327.88|19207.88|19328.87|19208.87|19327.47|19207.47|10
1640947930000|2021-12-31 10:52:10|19327.87|19207.87|19330.51|19210.51|19330.87|19210.87|19327.87|19207.87|9
1640947940000|2021-12-31 10:52:20|19331.05|19211.05|19330.93|19210.93|19331.61|19211.61|19330.87|19210.87|7
1640947950000|2021-12-31 10:52:30|19331.09|19211.09|19329.33|19209.33|19331.09|19211.09|19329.33|19209.33|10
1640947960000|2021-12-31 10:52:40|19329.18|19209.18|19327.78|19207.78|19329.41|19209.41|19327.78|19207.78|10
1640947970000|2021-12-31 10:52:50|19327.77|19207.77|19326.91|19206.91|19327.77|19207.77|19326.91|19206.91|10
1640947980000|2021-12-31 10:53:00|19327.11|19207.11|19327.58|19207.58|19327.66|19207.66|19326.07|19206.07|10
1640947990000|2021-12-31 10:53:10|19327.18|19207.18|19325.23|19205.23|19327.18|19207.18|19325.23|19205.23|10
1640948000000|2021-12-31 10:53:20|19324.67|19204.67|19324.99|19204.99|19325.16|19205.16|19324.67|19204.67|8
1640948010000|2021-12-31 10:53:30|19324.83|19204.83|19324.82|19204.82|19325.06|19205.06|19324.49|19204.49|9
1640948020000|2021-12-31 10:53:40|19324.81|19204.81|19324.53|19204.53|19324.97|19204.97|19323.94|19203.94|10
1640948030000|2021-12-31 10:53:50|19324.61|19204.61|19325.14|19205.14|19325.14|19205.14|19324.27|19204.27|9
1640948040000|2021-12-31 10:54:00|19325.16|19205.16|19323.77|19203.77|19325.16|19205.16|19323.77|19203.77|10
1640948050000|2021-12-31 10:54:10|19323.01|19203.01|19322.73|19202.73|19323.04|19203.04|19322.56|19202.56|9
1640948060000|2021-12-31 10:54:20|19322.63|19202.63|19323.21|19203.21|19323.78|19203.78|19322.63|19202.63|10
1640948070000|2021-12-31 10:54:30|19323.2|19203.2|19327.09|19207.09|19327.09|19207.09|19323.2|19203.2|10
1640948080000|2021-12-31 10:54:40|19326.81|19206.81|19327.92|19207.92|19327.92|19207.92|19326.69|19206.69|10
1640948090000|2021-12-31 10:54:50|19328.82|19208.82|19328.17|19208.17|19328.82|19208.82|19328.17|19208.17|10
1640948100000|2021-12-31 10:55:00|19328.3|19208.3|19327.19|19207.19|19328.3|19208.3|19327.19|19207.19|8
1640948110000|2021-12-31 10:55:10|19327.23|19207.23|19327.41|19207.41|19327.41|19207.41|19326.25|19206.25|8
1640948120000|2021-12-31 10:55:20|19327.51|19207.51|19327.44|19207.44|19328.04|19208.04|19327.17|19207.17|9
1640948130000|2021-12-31 10:55:30|19327.73|19207.73|19329.71|19209.71|19329.71|19209.71|19327.73|19207.73|10
1640948140000|2021-12-31 10:55:40|19329.75|19209.75|19329.46|19209.46|19330.41|19210.41|19329.46|19209.46|10
1640948150000|2021-12-31 10:55:50|19330|19210|19328.16|19208.16|19330|19210|19328.16|19208.16|10
1640948160000|2021-12-31 10:56:00|19327.77|19207.77|19327.31|19207.31|19327.78|19207.78|19327.04|19207.04|10
1640948170000|2021-12-31 10:56:10|19327.5|19207.5|19326.27|19206.27|19327.5|19207.5|19326.27|19206.27|10
1640948180000|2021-12-31 10:56:20|19326.31|19206.31|19327.49|19207.49|19327.49|19207.49|19326.31|19206.31|10
1640948190000|2021-12-31 10:56:30|19327.26|19207.26|19326.29|19206.29|19327.4|19207.4|19326.29|19206.29|6
1640948200000|2021-12-31 10:56:40|19326.19|19206.19|19321.4|19201.4|19326.19|19206.19|19321.4|19201.4|9
1640948210000|2021-12-31 10:56:50|19323.94|19203.94|19281.83|19161.83|19323.94|19203.94|19281.83|19161.83|10
1640948220000|2021-12-31 10:57:00|19275.86|19155.86|19267.93|19147.93|19275.86|19155.86|19266.5|19146.5|10
1640948230000|2021-12-31 10:57:10|19267.61|19147.61|19263.28|19143.28|19267.61|19147.61|19263.28|19143.28|10
1640948240000|2021-12-31 10:57:20|19263|19143|19257.18|19137.18|19263|19143|19257.18|19137.18|10
1640948250000|2021-12-31 10:57:30|19257.39|19137.39|19254.38|19134.38|19257.73|19137.73|19254.38|19134.38|10
1640948260000|2021-12-31 10:57:40|19254.1|19134.1|19252.29|19132.29|19254.38|19134.38|19252.29|19132.29|10
1640948270000|2021-12-31 10:57:50|19252.28|19132.28|19252.26|19132.26|19252.58|19132.58|19251.81|19131.81|10
1640948280000|2021-12-31 10:58:00|19252.46|19132.46|19240.14|19120.14|19252.46|19132.46|19240.14|19120.14|10
1640948290000|2021-12-31 10:58:10|19238.04|19118.04|19228.92|19108.92|19238.04|19118.04|19228.92|19108.92|10
1640948300000|2021-12-31 10:58:20|19228.94|19108.94|19228.73|19108.73|19229.46|19109.46|19227.32|19107.32|10
1640948310000|2021-12-31 10:58:30|19228.96|19108.96|19227.24|19107.24|19228.96|19108.96|19227.24|19107.24|10
1640948320000|2021-12-31 10:58:40|19227|19107|19203.87|19083.87|19227|19107|19203.87|19083.87|10
1640948330000|2021-12-31 10:58:50|19202.29|19082.29|19202.62|19082.62|19202.62|19082.62|19200.41|19080.41|10
1640948340000|2021-12-31 10:59:00|19200.57|19080.57|19192.34|19072.34|19200.57|19080.57|19192.34|19072.34|10
1640948350000|2021-12-31 10:59:10|19193.34|19073.34|19203.22|19083.22|19203.22|19083.22|19193.34|19073.34|10
1640948360000|2021-12-31 10:59:20|19203.84|19083.84|19203.25|19083.25|19205.59|19085.59|19203.19|19083.19|10
1640948370000|2021-12-31 10:59:30|19203.65|19083.65|19204.04|19084.04|19204.53|19084.53|19203.65|19083.65|10
1640948380000|2021-12-31 10:59:40|19204.14|19084.14|19203.08|19083.08|19204.61|19084.61|19202.94|19082.94|10
1640948390000|2021-12-31 10:59:50|19203.19|19083.19|19206.77|19086.77|19206.77|19086.77|19203.19|19083.19|10
1640948400000|2021-12-31 11:00:00|19206.52|19086.52|19213.84|19093.84|19213.84|19093.84|19206.52|19086.52|10
1640948410000|2021-12-31 11:00:10|19214.24|19094.24|19216.67|19096.67|19217.26|19097.26|19213.69|19093.69|10
1640948420000|2021-12-31 11:00:20|19217.51|19097.51|19219.52|19099.52|19219.52|19099.52|19217.05|19097.05|10
1640948430000|2021-12-31 11:00:30|19219.53|19099.53|19220.85|19100.85|19221.67|19101.67|19219.53|19099.53|10
1640948440000|2021-12-31 11:00:40|19220.63|19100.63|19221.62|19101.62|19222.34|19102.34|19220.17|19100.17|10
1640948450000|2021-12-31 11:00:50|19222.42|19102.42|19223.5|19103.5|19225.01|19105.01|19222.42|19102.42|10
1640948460000|2021-12-31 11:01:00|19223.16|19103.16|19224.23|19104.23|19224.42|19104.42|19223.16|19103.16|10
1640948470000|2021-12-31 11:01:10|19224.29|19104.29|19233.44|19113.44|19233.62|19113.62|19224.29|19104.29|10
1640948480000|2021-12-31 11:01:20|19233.92|19113.92|19245.89|19125.89|19245.89|19125.89|19233.92|19113.92|10
1640948490000|2021-12-31 11:01:30|19245.7|19125.7|19261.34|19141.34|19261.34|19141.34|19245.7|19125.7|10
1640948500000|2021-12-31 11:01:40|19262.62|19142.62|19268.21|19148.21|19268.21|19148.21|19262.48|19142.48|10
1640948510000|2021-12-31 11:01:50|19267.45|19147.45|19264.97|19144.97|19267.45|19147.45|19264.69|19144.69|10
1640948520000|2021-12-31 11:02:00|19265.5|19145.5|19264.27|19144.27|19265.52|19145.52|19264.14|19144.14|10
1640948530000|2021-12-31 11:02:10|19263.75|19143.75|19263.11|19143.11|19264|19144|19263.01|19143.01|10
1640948540000|2021-12-31 11:02:20|19263.18|19143.18|19262.41|19142.41|19263.32|19143.32|19262.32|19142.32|10
1640948550000|2021-12-31 11:02:30|19262.11|19142.11|19260.81|19140.81|19262.14|19142.14|19260.53|19140.53|10
1640948560000|2021-12-31 11:02:40|19260.65|19140.65|19256.93|19136.93|19261.06|19141.06|19256.93|19136.93|10
1640948570000|2021-12-31 11:02:50|19258.22|19138.22|19266.28|19146.28|19266.28|19146.28|19258.1|19138.1|10
1640948580000|2021-12-31 11:03:00|19266.21|19146.21|19272.32|19152.32|19272.32|19152.32|19265.87|19145.87|10
1640948590000|2021-12-31 11:03:10|19273.08|19153.08|19275.48|19155.48|19275.48|19155.48|19273.08|19153.08|10
1640948600000|2021-12-31 11:03:20|19275.33|19155.33|19272.22|19152.22|19275.33|19155.33|19272.22|19152.22|10
1640948610000|2021-12-31 11:03:30|19271.94|19151.94|19270.59|19150.59|19271.94|19151.94|19270.59|19150.59|10
1640948620000|2021-12-31 11:03:40|19270.72|19150.72|19271.6|19151.6|19271.6|19151.6|19270.48|19150.48|10
1640948630000|2021-12-31 11:03:50|19271.57|19151.57|19273.3|19153.3|19273.3|19153.3|19270.98|19150.98|10
1640948640000|2021-12-31 11:04:00|19273.15|19153.15|19271.98|19151.98|19273.15|19153.15|19271.98|19151.98|9
1640948650000|2021-12-31 11:04:10|19271.73|19151.73|19270.33|19150.33|19271.73|19151.73|19270.16|19150.16|9
1640948660000|2021-12-31 11:04:20|19269.72|19149.72|19268.08|19148.08|19270.18|19150.18|19268.08|19148.08|10
1640948670000|2021-12-31 11:04:30|19267.29|19147.29|19262.07|19142.07|19267.29|19147.29|19261.82|19141.82|10
1640948680000|2021-12-31 11:04:40|19261.74|19141.74|19261.04|19141.04|19261.74|19141.74|19260.68|19140.68|9
1640948690000|2021-12-31 11:04:50|19260.55|19140.55|19261.59|19141.59|19263.26|19143.26|19260.55|19140.55|9
1640948700000|2021-12-31 11:05:00|19261.87|19141.87|19257.31|19137.31|19262.64|19142.64|19257.31|19137.31|10
1640948710000|2021-12-31 11:05:10|19257.36|19137.36|19251.16|19131.16|19257.36|19137.36|19251.16|19131.16|10
1640948720000|2021-12-31 11:05:20|19251.03|19131.03|19248.44|19128.44|19251.03|19131.03|19248.44|19128.44|10
1640948730000|2021-12-31 11:05:30|19248.45|19128.45|19245.47|19125.47|19248.52|19128.52|19245.47|19125.47|10
1640948740000|2021-12-31 11:05:40|19245.19|19125.19|19245.59|19125.59|19246.03|19126.03|19245.09|19125.09|10
1640948750000|2021-12-31 11:05:50|19245.64|19125.64|19247.89|19127.89|19247.89|19127.89|19244.63|19124.63|10
1640948760000|2021-12-31 11:06:00|19248.58|19128.58|19250.07|19130.07|19250.09|19130.09|19248.58|19128.58|10
1640948770000|2021-12-31 11:06:10|19249.97|19129.97|19250.58|19130.58|19251.13|19131.13|19249.84|19129.84|10
1640948780000|2021-12-31 11:06:20|19250.68|19130.68|19251.79|19131.79|19251.79|19131.79|19250.68|19130.68|9
1640948790000|2021-12-31 11:06:30|19251.93|19131.93|19250.9|19130.9|19252.88|19132.88|19250.9|19130.9|10
1640948800000|2021-12-31 11:06:40|19250.25|19130.25|19246.93|19126.93|19250.25|19130.25|19246.93|19126.93|10
1640948810000|2021-12-31 11:06:50|19246.62|19126.62|19244.22|19124.22|19246.62|19126.62|19244|19124|10
1640948820000|2021-12-31 11:07:00|19244.76|19124.76|19246.02|19126.02|19246.02|19126.02|19244.69|19124.69|10
1640948830000|2021-12-31 11:07:10|19246.8|19126.8|19248.47|19128.47|19248.47|19128.47|19246.62|19126.62|10
1640948840000|2021-12-31 11:07:20|19248.11|19128.11|19248.29|19128.29|19249.03|19129.03|19248.11|19128.11|10
1640948850000|2021-12-31 11:07:30|19248.42|19128.42|19246.31|19126.31|19248.42|19128.42|19246.28|19126.28|10
1640948860000|2021-12-31 11:07:40|19246.43|19126.43|19252.55|19132.55|19252.55|19132.55|19246.43|19126.43|10
1640948870000|2021-12-31 11:07:50|19252.91|19132.91|19255.4|19135.4|19255.4|19135.4|19252.91|19132.91|9
1640948880000|2021-12-31 11:08:00|19255.5|19135.5|19258.15|19138.15|19258.15|19138.15|19255.5|19135.5|9
1640948890000|2021-12-31 11:08:10|19259.08|19139.08|19258.74|19138.74|19260.07|19140.07|19258.74|19138.74|8
1640948900000|2021-12-31 11:08:20|19258.55|19138.55|19257.53|19137.53|19258.55|19138.55|19257.53|19137.53|9
1640948910000|2021-12-31 11:08:30|19257.24|19137.24|19256.16|19136.16|19257.24|19137.24|19256.16|19136.16|9
1640948920000|2021-12-31 11:08:40|19256.34|19136.34|19255.73|19135.73|19256.46|19136.46|19255.72|19135.72|10
1640948930000|2021-12-31 11:08:50|19255.52|19135.52|19255.38|19135.38|19255.52|19135.52|19255.16|19135.16|10
1640948940000|2021-12-31 11:09:00|19255.45|19135.45|19256.57|19136.57|19256.63|19136.63|19255.45|19135.45|9
1640948950000|2021-12-31 11:09:10|19256.56|19136.56|19256.25|19136.25|19256.87|19136.87|19256.2|19136.2|9
1640948960000|2021-12-31 11:09:20|19256.18|19136.18|19256.9|19136.9|19256.9|19136.9|19255.15|19135.15|9
1640948970000|2021-12-31 11:09:30|19256.12|19136.12|19253.71|19133.71|19256.18|19136.18|19253.71|19133.71|9
1640948980000|2021-12-31 11:09:40|19252.58|19132.58|19253.78|19133.78|19253.78|19133.78|19251.46|19131.46|10
1640948990000|2021-12-31 11:09:50|19254.17|19134.17|19257.52|19137.52|19257.52|19137.52|19254.17|19134.17|10
1640949000000|2021-12-31 11:10:00|19257.92|19137.92|19260.7|19140.7|19260.7|19140.7|19257.92|19137.92|10
1640949010000|2021-12-31 11:10:10|19261.57|19141.57|19262.83|19142.83|19262.83|19142.83|19261.36|19141.36|10
1640949020000|2021-12-31 11:10:20|19262.77|19142.77|19262.97|19142.97|19262.97|19142.97|19262.74|19142.74|9
1640949030000|2021-12-31 11:10:30|19261.91|19141.91|19260.2|19140.2|19261.91|19141.91|19260.2|19140.2|9
1640949040000|2021-12-31 11:10:40|19259.41|19139.41|19255.97|19135.97|19259.41|19139.41|19255.4|19135.4|9
1640949050000|2021-12-31 11:10:50|19255.25|19135.25|19255.88|19135.88|19255.88|19135.88|19254.33|19134.33|10
1640949060000|2021-12-31 11:11:00|19256.05|19136.05|19254.96|19134.96|19256.17|19136.17|19254.92|19134.92|10
1640949070000|2021-12-31 11:11:10|19255.82|19135.82|19257.23|19137.23|19257.24|19137.24|19255.77|19135.77|9
1640949080000|2021-12-31 11:11:20|19257.29|19137.29|19259.57|19139.57|19259.57|19139.57|19257.29|19137.29|10
1640949090000|2021-12-31 11:11:30|19259.81|19139.81|19260.7|19140.7|19260.97|19140.97|19259.81|19139.81|9
1640949100000|2021-12-31 11:11:40|19261.27|19141.27|19262.78|19142.78|19262.78|19142.78|19261.27|19141.27|9
1640949110000|2021-12-31 11:11:50|19262.68|19142.68|19263.26|19143.26|19263.5|19143.5|19262.24|19142.24|10
1640949120000|2021-12-31 11:12:00|19263.2|19143.2|19262.31|19142.31|19263.51|19143.51|19262.1|19142.1|10
1640949130000|2021-12-31 11:12:10|19262.29|19142.29|19262.62|19142.62|19262.94|19142.94|19262.29|19142.29|10
1640949140000|2021-12-31 11:12:20|19262.66|19142.66|19263.92|19143.92|19264.33|19144.33|19262.63|19142.63|10
1640949150000|2021-12-31 11:12:30|19263.25|19143.25|19261.96|19141.96|19263.25|19143.25|19261.81|19141.81|8
1640949160000|2021-12-31 11:12:40|19261.51|19141.51|19258.94|19138.94|19261.51|19141.51|19258.94|19138.94|9
1640949170000|2021-12-31 11:12:50|19259.05|19139.05|19258.44|19138.44|19259.11|19139.11|19258.42|19138.42|10
1640949180000|2021-12-31 11:13:00|19258.43|19138.43|19260.21|19140.21|19260.52|19140.52|19258.26|19138.26|10
1640949190000|2021-12-31 11:13:10|19259.58|19139.58|19258.22|19138.22|19259.7|19139.7|19257.99|19137.99|10
1640949200000|2021-12-31 11:13:20|19257.65|19137.65|19258.77|19138.77|19258.77|19138.77|19257.65|19137.65|10
1640949210000|2021-12-31 11:13:30|19258.26|19138.26|19258.05|19138.05|19258.26|19138.26|19257.85|19137.85|10
1640949220000|2021-12-31 11:13:40|19258.14|19138.14|19258.92|19138.92|19258.93|19138.93|19256.9|19136.9|9
1640949230000|2021-12-31 11:13:50|19258.53|19138.53|19261.31|19141.31|19261.31|19141.31|19257.94|19137.94|10
1640949240000|2021-12-31 11:14:00|19261.48|19141.48|19262.96|19142.96|19263.55|19143.55|19261.48|19141.48|10
1640949250000|2021-12-31 11:14:10|19263.12|19143.12|19265.26|19145.26|19265.26|19145.26|19263.12|19143.12|10
1640949260000|2021-12-31 11:14:20|19265.24|19145.24|19265.26|19145.26|19265.99|19145.99|19265.07|19145.07|9
1640949270000|2021-12-31 11:14:30|19265.11|19145.11|19264.03|19144.03|19265.11|19145.11|19263.36|19143.36|10
1640949280000|2021-12-31 11:14:40|19263.91|19143.91|19263.91|19143.91|19264.27|19144.27|19263.52|19143.52|9
1640949290000|2021-12-31 11:14:50|19264.02|19144.02|19263.58|19143.58|19264.64|19144.64|19263.58|19143.58|9
1640949300000|2021-12-31 11:15:00|19262.15|19142.15|19259.89|19139.89|19262.15|19142.15|19258.79|19138.79|10
1640949310000|2021-12-31 11:15:10|19260.31|19140.31|19260.14|19140.14|19260.31|19140.31|19259.77|19139.77|9
1640949320000|2021-12-31 11:15:20|19260.44|19140.44|19264.06|19144.06|19264.06|19144.06|19260.44|19140.44|10
1640949330000|2021-12-31 11:15:30|19265.23|19145.23|19267.94|19147.94|19267.94|19147.94|19265.23|19145.23|10
1640949340000|2021-12-31 11:15:40|19268.3|19148.3|19268.61|19148.61|19269.38|19149.38|19267.92|19147.92|10
1640949350000|2021-12-31 11:15:50|19269.44|19149.44|19270.66|19150.66|19270.66|19150.66|19268.45|19148.45|9
1640949360000|2021-12-31 11:16:00|19270.58|19150.58|19272.82|19152.82|19273.3|19153.3|19270.58|19150.58|10
1640949370000|2021-12-31 11:16:10|19273.02|19153.02|19274.47|19154.47|19274.7|19154.7|19273.02|19153.02|9
1640949380000|2021-12-31 11:16:20|19274.52|19154.52|19273.58|19153.58|19274.52|19154.52|19273.2|19153.2|8
1640949390000|2021-12-31 11:16:30|19272.63|19152.63|19277.16|19157.16|19277.16|19157.16|19272.63|19152.63|10
1640949400000|2021-12-31 11:16:40|19277.17|19157.17|19280.84|19160.84|19280.84|19160.84|19277.17|19157.17|9
1640949410000|2021-12-31 11:16:50|19281.54|19161.54|19282.62|19162.62|19283.43|19163.43|19281.54|19161.54|10
1640949420000|2021-12-31 11:17:00|19282.46|19162.46|19282.65|19162.65|19282.99|19162.99|19281.85|19161.85|10
1640949430000|2021-12-31 11:17:10|19282.68|19162.68|19279.44|19159.44|19282.68|19162.68|19279.29|19159.29|10
1640949440000|2021-12-31 11:17:20|19279.43|19159.43|19279.86|19159.86|19279.86|19159.86|19279.15|19159.15|9
1640949450000|2021-12-31 11:17:30|19279.45|19159.45|19279.26|19159.26|19279.92|19159.92|19279.26|19159.26|8
1640949460000|2021-12-31 11:17:40|19279.18|19159.18|19279.13|19159.13|19279.49|19159.49|19278.15|19158.15|10
1640949470000|2021-12-31 11:17:50|19279.07|19159.07|19279.15|19159.15|19279.56|19159.56|19278.72|19158.72|10
1640949480000|2021-12-31 11:18:00|19279.39|19159.39|19280.44|19160.44|19280.47|19160.47|19279.39|19159.39|9
1640949490000|2021-12-31 11:18:10|19280.16|19160.16|19278.29|19158.29|19280.16|19160.16|19278.29|19158.29|8
1640949500000|2021-12-31 11:18:20|19277.97|19157.97|19273.71|19153.71|19277.97|19157.97|19273.71|19153.71|10
1640949510000|2021-12-31 11:18:30|19273.7|19153.7|19275.8|19155.8|19275.8|19155.8|19273.7|19153.7|8
1640949520000|2021-12-31 11:18:40|19275.62|19155.62|19275.71|19155.71|19276.19|19156.19|19275.54|19155.54|10
1640949530000|2021-12-31 11:18:50|19275.4|19155.4|19275.06|19155.06|19275.56|19155.56|19274.81|19154.81|10
1640949540000|2021-12-31 11:19:00|19275.14|19155.14|19275.21|19155.21|19276.2|19156.2|19274.92|19154.92|9
1640949550000|2021-12-31 11:19:10|19275.33|19155.33|19276.12|19156.12|19276.12|19156.12|19275.33|19155.33|6
1640949560000|2021-12-31 11:19:20|19276.08|19156.08|19275.82|19155.82|19276.17|19156.17|19275.49|19155.49|10
1640949570000|2021-12-31 11:19:30|19275.9|19155.9|19279.54|19159.54|19279.54|19159.54|19275.9|19155.9|10
1640949580000|2021-12-31 11:19:40|19279.61|19159.61|19280.37|19160.37|19280.91|19160.91|19279.61|19159.61|9
1640949590000|2021-12-31 11:19:50|19280.41|19160.41|19280.09|19160.09|19281.2|19161.2|19280.09|19160.09|9
1640949600000|2021-12-31 11:20:00|19280.87|19160.87|19283.92|19163.92|19283.92|19163.92|19280.86|19160.86|10
1640949610000|2021-12-31 11:20:10|19283.64|19163.64|19283.55|19163.55|19284.3|19164.3|19283.53|19163.53|9
1640949620000|2021-12-31 11:20:20|19283.64|19163.64|19285.18|19165.18|19285.18|19165.18|19282.84|19162.84|10
1640949630000|2021-12-31 11:20:30|19285.52|19165.52|19290.29|19170.29|19290.29|19170.29|19285.49|19165.49|10
1640949640000|2021-12-31 11:20:40|19290.91|19170.91|19293.63|19173.63|19293.75|19173.75|19290.91|19170.91|10
1640949650000|2021-12-31 11:20:50|19293.71|19173.71|19298.08|19178.08|19298.08|19178.08|19293.71|19173.71|10
1640949660000|2021-12-31 11:21:00|19298.39|19178.39|19295.18|19175.18|19298.69|19178.69|19295.18|19175.18|10
1640949670000|2021-12-31 11:21:10|19295.31|19175.31|19295.57|19175.57|19295.57|19175.57|19295.02|19175.02|10
1640949680000|2021-12-31 11:21:20|19296.04|19176.04|19297.41|19177.41|19297.56|19177.56|19295.8|19175.8|10
1640949690000|2021-12-31 11:21:30|19297.22|19177.22|19298.42|19178.42|19298.42|19178.42|19297.22|19177.22|9
1640949700000|2021-12-31 11:21:40|19298.43|19178.43|19298.49|19178.49|19298.72|19178.72|19298.3|19178.3|9
1640949710000|2021-12-31 11:21:50|19299.24|19179.24|19300.45|19180.45|19300.86|19180.86|19299.24|19179.24|10
1640949720000|2021-12-31 11:22:00|19300.43|19180.43|19299.65|19179.65|19301.2|19181.2|19299.65|19179.65|10
1640949730000|2021-12-31 11:22:10|19299.88|19179.88|19297.57|19177.57|19300.01|19180.01|19297.57|19177.57|10
1640949740000|2021-12-31 11:22:20|19297.4|19177.4|19294.83|19174.83|19297.4|19177.4|19294.75|19174.75|10
1640949750000|2021-12-31 11:22:30|19294.61|19174.61|19292.73|19172.73|19294.61|19174.61|19292.5|19172.5|9
1640949760000|2021-12-31 11:22:40|19293.15|19173.15|19293.1|19173.1|19293.15|19173.15|19292.73|19172.73|7
1640949770000|2021-12-31 11:22:50|19293.71|19173.71|19292.13|19172.13|19293.71|19173.71|19292.13|19172.13|9
1640949780000|2021-12-31 11:23:00|19291.87|19171.87|19291.66|19171.66|19292.06|19172.06|19291.1|19171.1|9
1640949790000|2021-12-31 11:23:10|19291.62|19171.62|19293.7|19173.7|19293.72|19173.72|19291.62|19171.62|10
1640949800000|2021-12-31 11:23:20|19293.69|19173.69|19292.09|19172.09|19294.02|19174.02|19292.09|19172.09|8
1640949810000|2021-12-31 11:23:30|19291.06|19171.06|19289.46|19169.46|19291.06|19171.06|19289.46|19169.46|9
1640949820000|2021-12-31 11:23:40|19289.81|19169.81|19284.59|19164.59|19289.81|19169.81|19284.59|19164.59|9
1640949830000|2021-12-31 11:23:50|19284.54|19164.54|19285.18|19165.18|19285.18|19165.18|19284|19164|10
1640949840000|2021-12-31 11:24:00|19284.87|19164.87|19282.67|19162.67|19284.87|19164.87|19282.67|19162.67|10
1640949850000|2021-12-31 11:24:10|19282.29|19162.29|19282.68|19162.68|19282.83|19162.83|19281.97|19161.97|10
1640949860000|2021-12-31 11:24:20|19283.24|19163.24|19280.84|19160.84|19283.24|19163.24|19280.84|19160.84|10
1640949870000|2021-12-31 11:24:30|19280.37|19160.37|19278.84|19158.84|19280.37|19160.37|19278.84|19158.84|9
1640949880000|2021-12-31 11:24:40|19278.78|19158.78|19277.92|19157.92|19279.21|19159.21|19277.92|19157.92|10
1640949890000|2021-12-31 11:24:50|19278.24|19158.24|19278.58|19158.58|19278.98|19158.98|19277.97|19157.97|10
1640949900000|2021-12-31 11:25:00|19278.59|19158.59|19276.97|19156.97|19278.59|19158.59|19276.97|19156.97|10
1640949910000|2021-12-31 11:25:10|19276.68|19156.68|19275.53|19155.53|19276.68|19156.68|19275.11|19155.11|10
1640949920000|2021-12-31 11:25:20|19275.62|19155.62|19277.36|19157.36|19277.72|19157.72|19275.46|19155.46|10
1640949930000|2021-12-31 11:25:30|19277.51|19157.51|19280.28|19160.28|19280.28|19160.28|19277.51|19157.51|10
1640949940000|2021-12-31 11:25:40|19280.22|19160.22|19279.9|19159.9|19280.76|19160.76|19279.9|19159.9|10
1640949950000|2021-12-31 11:25:50|19279.85|19159.85|19280.01|19160.01|19280.36|19160.36|19279.79|19159.79|9
1640949960000|2021-12-31 11:26:00|19280.08|19160.08|19280.33|19160.33|19280.33|19160.33|19279.9|19159.9|9
1640949970000|2021-12-31 11:26:10|19280.54|19160.54|19282.45|19162.45|19282.45|19162.45|19280.49|19160.49|10
1640949980000|2021-12-31 11:26:20|19282.97|19162.97|19282.78|19162.78|19283.64|19163.64|19282.78|19162.78|9
1640949990000|2021-12-31 11:26:30|19282.12|19162.12|19279.76|19159.76|19282.12|19162.12|19279.76|19159.76|9
1640950000000|2021-12-31 11:26:40|19278.99|19158.99|19276.42|19156.42|19278.99|19158.99|19276.42|19156.42|9
1640950010000|2021-12-31 11:26:50|19276.02|19156.02|19276.62|19156.62|19276.66|19156.66|19275.95|19155.95|9
1640950020000|2021-12-31 11:27:00|19275.85|19155.85|19276.3|19156.3|19276.3|19156.3|19274.89|19154.89|10
1640950030000|2021-12-31 11:27:10|19276.16|19156.16|19272.06|19152.06|19276.16|19156.16|19272.06|19152.06|10
1640950040000|2021-12-31 11:27:20|19272.04|19152.04|19271.73|19151.73|19272.07|19152.07|19271.02|19151.02|10
1640950050000|2021-12-31 11:27:30|19271.57|19151.57|19270.77|19150.77|19271.66|19151.66|19270.77|19150.77|10
1640950060000|2021-12-31 11:27:40|19270.95|19150.95|19274.93|19154.93|19274.93|19154.93|19270.86|19150.86|10
1640950070000|2021-12-31 11:27:50|19275.54|19155.54|19277.71|19157.71|19278.08|19158.08|19275.54|19155.54|10
1640950080000|2021-12-31 11:28:00|19277.46|19157.46|19277.9|19157.9|19277.9|19157.9|19277.32|19157.32|10
1640950090000|2021-12-31 11:28:10|19277.63|19157.63|19275.3|19155.3|19277.63|19157.63|19275.3|19155.3|10
1640950100000|2021-12-31 11:28:20|19275.16|19155.16|19275.21|19155.21|19275.58|19155.58|19274.86|19154.86|10
1640950110000|2021-12-31 11:28:30|19275.19|19155.19|19276.19|19156.19|19276.19|19156.19|19275.19|19155.19|9
1640950120000|2021-12-31 11:28:40|19276.5|19156.5|19278.05|19158.05|19278.37|19158.37|19276.37|19156.37|10
1640950130000|2021-12-31 11:28:50|19277.76|19157.76|19275.59|19155.59|19277.76|19157.76|19275.57|19155.57|10
1640950140000|2021-12-31 11:29:00|19275.32|19155.32|19275.53|19155.53|19275.53|19155.53|19275.04|19155.04|9
1640950150000|2021-12-31 11:29:10|19275.81|19155.81|19278.38|19158.38|19278.38|19158.38|19275.78|19155.78|10
1640950160000|2021-12-31 11:29:20|19278.72|19158.72|19282.1|19162.1|19282.1|19162.1|19278.72|19158.72|10
1640950170000|2021-12-31 11:29:30|19281.93|19161.93|19281.43|19161.43|19283.81|19163.81|19281.43|19161.43|10
1640950180000|2021-12-31 11:29:40|19280.38|19160.38|19276.85|19156.85|19280.38|19160.38|19276.69|19156.69|10
1640950190000|2021-12-31 11:29:50|19277.65|19157.65|19279.45|19159.45|19279.45|19159.45|19277.53|19157.53|9
1640950200000|2021-12-31 11:30:00|19279.9|19159.9|19279.23|19159.23|19280.34|19160.34|19278.9|19158.9|8
1640950210000|2021-12-31 11:30:10|19279.53|19159.53|19282.53|19162.53|19282.53|19162.53|19279.53|19159.53|10
1640950220000|2021-12-31 11:30:20|19282.79|19162.79|19283.89|19163.89|19283.89|19163.89|19282.28|19162.28|10
1640950230000|2021-12-31 11:30:30|19285.23|19165.23|19283.04|19163.04|19286.12|19166.12|19283.04|19163.04|9
1640950240000|2021-12-31 11:30:40|19283.27|19163.27|19284.14|19164.14|19284.14|19164.14|19283.12|19163.12|10
1640950250000|2021-12-31 11:30:50|19284.34|19164.34|19284.52|19164.52|19284.61|19164.61|19284.31|19164.31|9
1640950260000|2021-12-31 11:31:00|19284.89|19164.89|19285.05|19165.05|19285.93|19165.93|19284.89|19164.89|9
1640950270000|2021-12-31 11:31:10|19284.99|19164.99|19284.87|19164.87|19285.22|19165.22|19284.7|19164.7|8
1640950280000|2021-12-31 11:31:20|19284.71|19164.71|19284.58|19164.58|19284.93|19164.93|19284.58|19164.58|10
1640950290000|2021-12-31 11:31:30|19284.61|19164.61|19283.55|19163.55|19285.16|19165.16|19283.55|19163.55|10
1640950300000|2021-12-31 11:31:40|19283.07|19163.07|19280.17|19160.17|19283.27|19163.27|19280.17|19160.17|10
1640950310000|2021-12-31 11:31:50|19280.1|19160.1|19280.09|19160.09|19280.1|19160.1|19279.2|19159.2|9
1640950320000|2021-12-31 11:32:00|19280.08|19160.08|19280.73|19160.73|19281.61|19161.61|19280.08|19160.08|8
1640950330000|2021-12-31 11:32:10|19280.47|19160.47|19279.2|19159.2|19280.53|19160.53|19279.2|19159.2|10
1640950340000|2021-12-31 11:32:20|19279.15|19159.15|19278.62|19158.62|19279.15|19159.15|19278.46|19158.46|10
1640950350000|2021-12-31 11:32:30|19278.45|19158.45|19276.72|19156.72|19278.45|19158.45|19276.7|19156.7|8
1640950360000|2021-12-31 11:32:40|19276.14|19156.14|19272.73|19152.73|19276.14|19156.14|19272.73|19152.73|9
1640950370000|2021-12-31 11:32:50|19273.44|19153.44|19274.49|19154.49|19274.49|19154.49|19273.04|19153.04|10
1640950380000|2021-12-31 11:33:00|19275.02|19155.02|19275.25|19155.25|19275.29|19155.29|19274.93|19154.93|10
1640950390000|2021-12-31 11:33:10|19275.28|19155.28|19275.99|19155.99|19275.99|19155.99|19273.94|19153.94|10
1640950400000|2021-12-31 11:33:20|19276.25|19156.25|19280.12|19160.12|19281.24|19161.24|19276.25|19156.25|10
1640950410000|2021-12-31 11:33:30|19280.24|19160.24|19281.06|19161.06|19281.18|19161.18|19280.24|19160.24|10
1640950420000|2021-12-31 11:33:40|19280.9|19160.9|19280.49|19160.49|19281.1|19161.1|19280.03|19160.03|10
1640950430000|2021-12-31 11:33:50|19281.1|19161.1|19281.34|19161.34|19281.7|19161.7|19280.84|19160.84|9
1640950440000|2021-12-31 11:34:00|19281.3|19161.3|19282.56|19162.56|19282.56|19162.56|19281.25|19161.25|10
1640950450000|2021-12-31 11:34:10|19282.39|19162.39|19280.22|19160.22|19282.39|19162.39|19280.07|19160.07|10
1640950460000|2021-12-31 11:34:20|19279.98|19159.98|19277.25|19157.25|19279.98|19159.98|19277.25|19157.25|9
1640950470000|2021-12-31 11:34:30|19276.23|19156.23|19274.54|19154.54|19276.23|19156.23|19274.54|19154.54|10
1640950480000|2021-12-31 11:34:40|19274.23|19154.23|19273.58|19153.58|19274.23|19154.23|19273.58|19153.58|10
1640950490000|2021-12-31 11:34:50|19273.41|19153.41|19273.02|19153.02|19273.54|19153.54|19272.91|19152.91|9
1640950500000|2021-12-31 11:35:00|19272.17|19152.17|19271.99|19151.99|19272.98|19152.98|19271.99|19151.99|9
1640950510000|2021-12-31 11:35:10|19272.01|19152.01|19272.2|19152.2|19272.2|19152.2|19271.95|19151.95|7
1640950520000|2021-12-31 11:35:20|19272.07|19152.07|19272.11|19152.11|19272.14|19152.14|19271.87|19151.87|8
1640950530000|2021-12-31 11:35:30|19271.87|19151.87|19270.2|19150.2|19271.87|19151.87|19269.98|19149.98|8
1640950540000|2021-12-31 11:35:40|19269.77|19149.77|19267.8|19147.8|19269.77|19149.77|19267.8|19147.8|9
1640950550000|2021-12-31 11:35:50|19267.45|19147.45|19267.36|19147.36|19267.45|19147.45|19267.18|19147.18|10
1640950560000|2021-12-31 11:36:00|19267.31|19147.31|19268.63|19148.63|19269.03|19149.03|19267.31|19147.31|10
1640950570000|2021-12-31 11:36:10|19268.65|19148.65|19266.44|19146.44|19268.65|19148.65|19266.44|19146.44|6
1640950580000|2021-12-31 11:36:20|19266.34|19146.34|19265.88|19145.88|19266.46|19146.46|19265.75|19145.75|9
1640950590000|2021-12-31 11:36:30|19265.92|19145.92|19265.93|19145.93|19266.11|19146.11|19265.37|19145.37|10
1640950600000|2021-12-31 11:36:40|19266.27|19146.27|19265.22|19145.22|19266.27|19146.27|19265.22|19145.22|9
1640950610000|2021-12-31 11:36:50|19265.02|19145.02|19264.47|19144.47|19265.14|19145.14|19264.25|19144.25|9
1640950620000|2021-12-31 11:37:00|19264.58|19144.58|19263.69|19143.69|19264.87|19144.87|19263.69|19143.69|7
1640950630000|2021-12-31 11:37:10|19263.04|19143.04|19263.03|19143.03|19263.18|19143.18|19262.65|19142.65|10
1640950640000|2021-12-31 11:37:20|19262.9|19142.9|19260.72|19140.72|19263.03|19143.03|19260.72|19140.72|10
1640950650000|2021-12-31 11:37:30|19260.53|19140.53|19259|19139|19260.53|19140.53|19258.94|19138.94|10
1640950660000|2021-12-31 11:37:40|19258.87|19138.87|19259.16|19139.16|19259.28|19139.28|19258.87|19138.87|8
1640950670000|2021-12-31 11:37:50|19259.34|19139.34|19260.75|19140.75|19260.75|19140.75|19259.32|19139.32|8
1640950680000|2021-12-31 11:38:00|19260.64|19140.64|19261.27|19141.27|19261.27|19141.27|19259.87|19139.87|9
1640950690000|2021-12-31 11:38:10|19262.07|19142.07|19263.51|19143.51|19263.51|19143.51|19262.07|19142.07|10
1640950700000|2021-12-31 11:38:20|19263.81|19143.81|19263.47|19143.47|19263.99|19143.99|19263.1|19143.1|10
1640950710000|2021-12-31 11:38:30|19263.39|19143.39|19263.37|19143.37|19263.52|19143.52|19263.37|19143.37|8
1640950720000|2021-12-31 11:38:40|19263.36|19143.36|19263.76|19143.76|19264.1|19144.1|19263.36|19143.36|9
1640950730000|2021-12-31 11:38:50|19263.75|19143.75|19263.77|19143.77|19264.03|19144.03|19263.69|19143.69|9
1640950740000|2021-12-31 11:39:00|19263.76|19143.76|19263.13|19143.13|19263.76|19143.76|19262.4|19142.4|9
1640950750000|2021-12-31 11:39:10|19263.12|19143.12|19263.43|19143.43|19263.43|19143.43|19263.11|19143.11|7
1640950760000|2021-12-31 11:39:20|19263.76|19143.76|19262.29|19142.29|19263.76|19143.76|19262.29|19142.29|9
1640950770000|2021-12-31 11:39:30|19262.03|19142.03|19261.92|19141.92|19262.45|19142.45|19261.68|19141.68|9
1640950780000|2021-12-31 11:39:40|19261.87|19141.87|19261.4|19141.4|19261.87|19141.87|19261.24|19141.24|8
1640950790000|2021-12-31 11:39:50|19261.01|19141.01|19261.48|19141.48|19261.56|19141.56|19260.86|19140.86|10
1640950800000|2021-12-31 11:40:00|19261.65|19141.65|19260.78|19140.78|19261.65|19141.65|19260.78|19140.78|8
1640950810000|2021-12-31 11:40:10|19260.73|19140.73|19261.49|19141.49|19261.57|19141.57|19260.38|19140.38|10
1640950820000|2021-12-31 11:40:20|19261.51|19141.51|19261.72|19141.72|19261.86|19141.86|19261.51|19141.51|9
1640950830000|2021-12-31 11:40:30|19261.71|19141.71|19262.54|19142.54|19262.54|19142.54|19261.71|19141.71|7
1640950840000|2021-12-31 11:40:40|19262.58|19142.58|19262.27|19142.27|19262.82|19142.82|19261.94|19141.94|9
1640950850000|2021-12-31 11:40:50|19261.7|19141.7|19257.96|19137.96|19261.7|19141.7|19257.96|19137.96|10
1640950860000|2021-12-31 11:41:00|19257.3|19137.3|19256.37|19136.37|19257.32|19137.32|19256.37|19136.37|8
1640950870000|2021-12-31 11:41:10|19256.36|19136.36|19253.35|19133.35|19256.36|19136.36|19253.21|19133.21|7
1640950880000|2021-12-31 11:41:20|19252.74|19132.74|19248.2|19128.2|19252.74|19132.74|19248.11|19128.11|10
1640950890000|2021-12-31 11:41:30|19247.73|19127.73|19244.9|19124.9|19247.73|19127.73|19244.53|19124.53|9
1640950900000|2021-12-31 11:41:40|19244.03|19124.03|19242.26|19122.26|19244.03|19124.03|19242.26|19122.26|10
1640950910000|2021-12-31 11:41:50|19241.73|19121.73|19244.62|19124.62|19244.62|19124.62|19241.38|19121.38|10
1640950920000|2021-12-31 11:42:00|19244.71|19124.71|19245.79|19125.79|19245.86|19125.86|19244.58|19124.58|9
1640950930000|2021-12-31 11:42:10|19245.88|19125.88|19246.48|19126.48|19247.48|19127.48|19245.83|19125.83|10
1640950940000|2021-12-31 11:42:20|19246.34|19126.34|19244.2|19124.2|19246.43|19126.43|19244.2|19124.2|10
1640950950000|2021-12-31 11:42:30|19244.18|19124.18|19246.07|19126.07|19246.08|19126.08|19244.18|19124.18|10
1640950960000|2021-12-31 11:42:40|19246.09|19126.09|19248.15|19128.15|19248.15|19128.15|19246.09|19126.09|10
1640950970000|2021-12-31 11:42:50|19248.16|19128.16|19249.66|19129.66|19249.89|19129.89|19248.16|19128.16|9
1640950980000|2021-12-31 11:43:00|19249.62|19129.62|19251.09|19131.09|19251.09|19131.09|19249.62|19129.62|10
1640950990000|2021-12-31 11:43:10|19251.1|19131.1|19250.97|19130.97|19251.48|19131.48|19250.55|19130.55|8
1640951000000|2021-12-31 11:43:20|19251.02|19131.02|19251.97|19131.97|19251.97|19131.97|19251.02|19131.02|10
1640951010000|2021-12-31 11:43:30|19251.91|19131.91|19251.77|19131.77|19252.61|19132.61|19251.73|19131.73|10
1640951020000|2021-12-31 11:43:40|19251.76|19131.76|19252.39|19132.39|19252.39|19132.39|19251.33|19131.33|10
1640951030000|2021-12-31 11:43:50|19252.87|19132.87|19254.13|19134.13|19254.2|19134.2|19252.87|19132.87|10
1640951040000|2021-12-31 11:44:00|19254.47|19134.47|19252.88|19132.88|19254.47|19134.47|19252.82|19132.82|9
1640951050000|2021-12-31 11:44:10|19253.5|19133.5|19253.79|19133.79|19253.88|19133.88|19253.02|19133.02|10
1640951060000|2021-12-31 11:44:20|19253.8|19133.8|19253.32|19133.32|19253.98|19133.98|19252.91|19132.91|10
1640951070000|2021-12-31 11:44:30|19252.77|19132.77|19251.16|19131.16|19252.77|19132.77|19251.13|19131.13|10
1640951080000|2021-12-31 11:44:40|19251.22|19131.22|19249.96|19129.96|19251.58|19131.58|19249.96|19129.96|10
1640951090000|2021-12-31 11:44:50|19249.04|19129.04|19246.36|19126.36|19249.13|19129.13|19246.36|19126.36|9
1640951100000|2021-12-31 11:45:00|19246.38|19126.38|19249.85|19129.85|19250.85|19130.85|19246.38|19126.38|10
1640951110000|2021-12-31 11:45:10|19249.88|19129.88|19250.66|19130.66|19251.43|19131.43|19249.88|19129.88|9
1640951120000|2021-12-31 11:45:20|19250.72|19130.72|19255.64|19135.64|19255.64|19135.64|19250.72|19130.72|10
1640951130000|2021-12-31 11:45:30|19255.91|19135.91|19257.78|19137.78|19258.19|19138.19|19255.91|19135.91|9
1640951140000|2021-12-31 11:45:40|19257.58|19137.58|19258.78|19138.78|19258.78|19138.78|19257.58|19137.58|10
1640951150000|2021-12-31 11:45:50|19257.53|19137.53|19255.31|19135.31|19257.8|19137.8|19255.31|19135.31|10
1640951160000|2021-12-31 11:46:00|19254.92|19134.92|19253.26|19133.26|19254.92|19134.92|19253.12|19133.12|10
1640951170000|2021-12-31 11:46:10|19253.38|19133.38|19251.97|19131.97|19253.38|19133.38|19251.81|19131.81|10
1640951180000|2021-12-31 11:46:20|19251.96|19131.96|19251.34|19131.34|19253.2|19133.2|19251.34|19131.34|10
1640951190000|2021-12-31 11:46:30|19251.02|19131.02|19247.94|19127.94|19251.02|19131.02|19247.81|19127.81|10
1640951200000|2021-12-31 11:46:40|19247.72|19127.72|19247.37|19127.37|19247.72|19127.72|19247.23|19127.23|10
1640951210000|2021-12-31 11:46:50|19246.58|19126.58|19243.13|19123.13|19246.58|19126.58|19243.13|19123.13|9
1640951220000|2021-12-31 11:47:00|19242.94|19122.94|19241.01|19121.01|19242.94|19122.94|19241.01|19121.01|9
1640951230000|2021-12-31 11:47:10|19240.85|19120.85|19242.38|19122.38|19242.38|19122.38|19240.54|19120.54|9
1640951240000|2021-12-31 11:47:20|19242.04|19122.04|19243.4|19123.4|19243.4|19123.4|19242.04|19122.04|10
1640951250000|2021-12-31 11:47:30|19243.28|19123.28|19243.79|19123.79|19243.79|19123.79|19242.65|19122.65|10
1640951260000|2021-12-31 11:47:40|19244.07|19124.07|19245.59|19125.59|19245.59|19125.59|19244.07|19124.07|10
1640951270000|2021-12-31 11:47:50|19246.77|19126.77|19246.62|19126.62|19246.93|19126.93|19246.53|19126.53|8
1640951280000|2021-12-31 11:48:00|19246.75|19126.75|19248.3|19128.3|19248.3|19128.3|19246.62|19126.62|10
1640951290000|2021-12-31 11:48:10|19248.36|19128.36|19247.95|19127.95|19248.79|19128.79|19247.72|19127.72|10
1640951300000|2021-12-31 11:48:20|19247.96|19127.96|19245.9|19125.9|19247.96|19127.96|19245.9|19125.9|10
1640951310000|2021-12-31 11:48:30|19245.36|19125.36|19244.64|19124.64|19245.55|19125.55|19244.62|19124.62|9
1640951320000|2021-12-31 11:48:40|19244.18|19124.18|19244.4|19124.4|19244.84|19124.84|19244.18|19124.18|10
1640951330000|2021-12-31 11:48:50|19244.39|19124.39|19243.71|19123.71|19244.48|19124.48|19243.62|19123.62|9
1640951340000|2021-12-31 11:49:00|19242.72|19122.72|19240.14|19120.14|19243.43|19123.43|19240.13|19120.13|10
1640951350000|2021-12-31 11:49:10|19240.04|19120.04|19237.65|19117.65|19240.04|19120.04|19237.65|19117.65|10
1640951360000|2021-12-31 11:49:20|19237.22|19117.22|19238.24|19118.24|19238.36|19118.36|19237.22|19117.22|10
1640951370000|2021-12-31 11:49:30|19238.47|19118.47|19238.54|19118.54|19238.86|19118.86|19238.25|19118.25|10
1640951380000|2021-12-31 11:49:40|19238.37|19118.37|19236.36|19116.36|19238.37|19118.37|19236.36|19116.36|8
1640951390000|2021-12-31 11:49:50|19236.2|19116.2|19236.66|19116.66|19236.86|19116.86|19236.12|19116.12|10
1640951400000|2021-12-31 11:50:00|19237.02|19117.02|19232.36|19112.36|19237.02|19117.02|19232.36|19112.36|10
1640951410000|2021-12-31 11:50:10|19231.48|19111.48|19232.32|19112.32|19232.73|19112.73|19230.82|19110.82|10
1640951420000|2021-12-31 11:50:20|19232.21|19112.21|19231.36|19111.36|19232.72|19112.72|19231.36|19111.36|10
1640951430000|2021-12-31 11:50:30|19231|19111|19230.26|19110.26|19231.69|19111.69|19230.11|19110.11|10
1640951440000|2021-12-31 11:50:40|19230.51|19110.51|19227.76|19107.76|19230.51|19110.51|19227.76|19107.76|9
1640951450000|2021-12-31 11:50:50|19227.73|19107.73|19226.96|19106.96|19227.84|19107.84|19226.14|19106.14|10
1640951460000|2021-12-31 11:51:00|19227|19107|19215.55|19095.55|19227|19107|19215.55|19095.55|10
1640951470000|2021-12-31 11:51:10|19215.15|19095.15|19214.72|19094.72|19215.61|19095.61|19214.36|19094.36|10
1640951480000|2021-12-31 11:51:20|19215.01|19095.01|19217.21|19097.21|19217.21|19097.21|19214.75|19094.75|10
1640951490000|2021-12-31 11:51:30|19217.73|19097.73|19223.35|19103.35|19223.35|19103.35|19217.64|19097.64|10
1640951500000|2021-12-31 11:51:40|19222.26|19102.26|19226.32|19106.32|19226.32|19106.32|19222.26|19102.26|10
1640951510000|2021-12-31 11:51:50|19226.7|19106.7|19225.06|19105.06|19227.01|19107.01|19225.06|19105.06|10
1640951520000|2021-12-31 11:52:00|19224.65|19104.65|19222.93|19102.93|19224.65|19104.65|19222.49|19102.49|9
1640951530000|2021-12-31 11:52:10|19222.87|19102.87|19225.12|19105.12|19225.12|19105.12|19222.79|19102.79|10
1640951540000|2021-12-31 11:52:20|19225.61|19105.61|19229.9|19109.9|19230.4|19110.4|19225.54|19105.54|10
1640951550000|2021-12-31 11:52:30|19230.28|19110.28|19232.87|19112.87|19233.07|19113.07|19230.28|19110.28|10
1640951560000|2021-12-31 11:52:40|19232.83|19112.83|19234.29|19114.29|19234.29|19114.29|19232.83|19112.83|10
1640951570000|2021-12-31 11:52:50|19234.41|19114.41|19236.07|19116.07|19236.17|19116.17|19234.41|19114.41|9
1640951580000|2021-12-31 11:53:00|19236.49|19116.49|19240.89|19120.89|19240.89|19120.89|19236.36|19116.36|10
1640951590000|2021-12-31 11:53:10|19241.65|19121.65|19242.54|19122.54|19242.54|19122.54|19241.65|19121.65|9
1640951600000|2021-12-31 11:53:20|19242.4|19122.4|19242.98|19122.98|19243.32|19123.32|19242.23|19122.23|10
1640951610000|2021-12-31 11:53:30|19243.06|19123.06|19243.16|19123.16|19243.39|19123.39|19243.06|19123.06|8
1640951620000|2021-12-31 11:53:40|19243.15|19123.15|19241.31|19121.31|19243.15|19123.15|19241.13|19121.13|9
1640951630000|2021-12-31 11:53:50|19240.56|19120.56|19238.63|19118.63|19240.56|19120.56|19238.63|19118.63|9
1640951640000|2021-12-31 11:54:00|19238.62|19118.62|19240.07|19120.07|19240.07|19120.07|19238.03|19118.03|9
1640951650000|2021-12-31 11:54:10|19239.74|19119.74|19239.32|19119.32|19240.94|19120.94|19239.32|19119.32|10
1640951660000|2021-12-31 11:54:20|19239.22|19119.22|19239|19119|19239.22|19119.22|19238.96|19118.96|9
1640951670000|2021-12-31 11:54:30|19238.71|19118.71|19238.77|19118.77|19239.02|19119.02|19238.52|19118.52|9
1640951680000|2021-12-31 11:54:40|19238.64|19118.64|19238.73|19118.73|19238.92|19118.92|19238.06|19118.06|10
1640951690000|2021-12-31 11:54:50|19238.92|19118.92|19239.48|19119.48|19239.54|19119.54|19238.92|19118.92|8
1640951700000|2021-12-31 11:55:00|19239.38|19119.38|19239.13|19119.13|19240.24|19120.24|19239.13|19119.13|9
1640951710000|2021-12-31 11:55:10|19238.78|19118.78|19239.28|19119.28|19239.49|19119.49|19238.78|19118.78|10
1640951720000|2021-12-31 11:55:20|19238.58|19118.58|19236.54|19116.54|19238.58|19118.58|19236.54|19116.54|9
1640951730000|2021-12-31 11:55:30|19235.97|19115.97|19237.15|19117.15|19237.15|19117.15|19235.97|19115.97|9
1640951740000|2021-12-31 11:55:40|19237.53|19117.53|19237.55|19117.55|19237.91|19117.91|19237.39|19117.39|9
1640951750000|2021-12-31 11:55:50|19237.5|19117.5|19236.37|19116.37|19237.5|19117.5|19236.37|19116.37|10
1640951760000|2021-12-31 11:56:00|19236.39|19116.39|19237.81|19117.81|19237.92|19117.92|19236.39|19116.39|10
1640951770000|2021-12-31 11:56:10|19237.65|19117.65|19234.97|19114.97|19237.65|19117.65|19234.97|19114.97|10
1640951780000|2021-12-31 11:56:20|19235.07|19115.07|19234.56|19114.56|19235.07|19115.07|19234.25|19114.25|7
1640951790000|2021-12-31 11:56:30|19234.46|19114.46|19232.41|19112.41|19234.49|19114.49|19232.21|19112.21|8
1640951800000|2021-12-31 11:56:40|19232.39|19112.39|19231.07|19111.07|19232.39|19112.39|19231.07|19111.07|9
1640951810000|2021-12-31 11:56:50|19231.11|19111.11|19232.39|19112.39|19232.39|19112.39|19231.04|19111.04|10
1640951820000|2021-12-31 11:57:00|19232.21|19112.21|19233.4|19113.4|19233.43|19113.43|19232.21|19112.21|8
1640951830000|2021-12-31 11:57:10|19233.48|19113.48|19232.66|19112.66|19233.48|19113.48|19232.24|19112.24|10
1640951840000|2021-12-31 11:57:20|19232.64|19112.64|19230.26|19110.26|19232.64|19112.64|19230.25|19110.25|10
1640951850000|2021-12-31 11:57:30|19229.96|19109.96|19225.75|19105.75|19229.96|19109.96|19225.75|19105.75|10
1640951860000|2021-12-31 11:57:40|19225.58|19105.58|19223.91|19103.91|19225.58|19105.58|19223.69|19103.69|10
1640951870000|2021-12-31 11:57:50|19223.56|19103.56|19217.63|19097.63|19223.67|19103.67|19217.63|19097.63|10
1640951880000|2021-12-31 11:58:00|19217.35|19097.35|19213.47|19093.47|19217.44|19097.44|19213.47|19093.47|9
1640951890000|2021-12-31 11:58:10|19213.12|19093.12|19209.13|19089.13|19213.12|19093.12|19209.13|19089.13|10
1640951900000|2021-12-31 11:58:20|19208.87|19088.87|19210.18|19090.18|19210.18|19090.18|19207.4|19087.4|10
1640951910000|2021-12-31 11:58:30|19210.66|19090.66|19215.81|19095.81|19215.89|19095.89|19210.66|19090.66|9
1640951920000|2021-12-31 11:58:40|19215.77|19095.77|19218.34|19098.34|19218.66|19098.66|19215.77|19095.77|9
1640951930000|2021-12-31 11:58:50|19218.73|19098.73|19219.16|19099.16|19219.44|19099.44|19218.73|19098.73|10
1640951940000|2021-12-31 11:59:00|19219.07|19099.07|19218.26|19098.26|19219.18|19099.18|19218.26|19098.26|10
1640951950000|2021-12-31 11:59:10|19218.53|19098.53|19218.7|19098.7|19218.7|19098.7|19217.9|19097.9|10
1640951960000|2021-12-31 11:59:20|19218.65|19098.65|19221.76|19101.76|19221.76|19101.76|19218.65|19098.65|10
1640951970000|2021-12-31 11:59:30|19222.08|19102.08|19224.22|19104.22|19224.22|19104.22|19221.78|19101.78|10
1640951980000|2021-12-31 11:59:40|19224.23|19104.23|19223.73|19103.73|19226.27|19106.27|19223.73|19103.73|10
1640951990000|2021-12-31 11:59:50|19223.84|19103.84|19224.43|19104.43|19224.44|19104.44|19223.54|19103.54|10
1640952000000|2021-12-31 12:00:00|19225.29|19105.29|19226.65|19106.65|19226.8|19106.8|19225.28|19105.28|9
1640952010000|2021-12-31 12:00:10|19226.05|19106.05|19228.97|19108.97|19228.97|19108.97|19226.05|19106.05|10
1640952020000|2021-12-31 12:00:20|19230.26|19110.26|19232.89|19112.89|19232.89|19112.89|19230.02|19110.02|10
1640952030000|2021-12-31 12:00:30|19232.97|19112.97|19234.83|19114.83|19234.83|19114.83|19232.97|19112.97|10
1640952040000|2021-12-31 12:00:40|19235.26|19115.26|19232.41|19112.41|19235.26|19115.26|19232.41|19112.41|9
1640952050000|2021-12-31 12:00:50|19232.07|19112.07|19227.49|19107.49|19232.07|19112.07|19227.49|19107.49|10
1640952060000|2021-12-31 12:01:00|19227.43|19107.43|19224.22|19104.22|19227.43|19107.43|19224.22|19104.22|10
1640952070000|2021-12-31 12:01:10|19224.07|19104.07|19224.14|19104.14|19224.45|19104.45|19223.9|19103.9|10
1640952080000|2021-12-31 12:01:20|19223.52|19103.52|19223.6|19103.6|19223.97|19103.97|19223.31|19103.31|10
1640952090000|2021-12-31 12:01:30|19223.43|19103.43|19221.12|19101.12|19223.53|19103.53|19221.12|19101.12|8
1640952100000|2021-12-31 12:01:40|19220.72|19100.72|19217.75|19097.75|19220.72|19100.72|19217.66|19097.66|10
1640952110000|2021-12-31 12:01:50|19217.67|19097.67|19217.52|19097.52|19217.67|19097.67|19216.47|19096.47|10
1640952120000|2021-12-31 12:02:00|19217.15|19097.15|19222.42|19102.42|19222.42|19102.42|19217.15|19097.15|10
1640952130000|2021-12-31 12:02:10|19222.87|19102.87|19230.04|19110.04|19230.04|19110.04|19222.87|19102.87|10
1640952140000|2021-12-31 12:02:20|19229.73|19109.73|19230.17|19110.17|19230.67|19110.67|19229.73|19109.73|10
1640952150000|2021-12-31 12:02:30|19229.66|19109.66|19228.18|19108.18|19229.66|19109.66|19227.87|19107.87|10
1640952160000|2021-12-31 12:02:40|19227.92|19107.92|19227.23|19107.23|19228.09|19108.09|19226.82|19106.82|10
1640952170000|2021-12-31 12:02:50|19227.2|19107.2|19227.03|19107.03|19227.2|19107.2|19226.25|19106.25|10
1640952180000|2021-12-31 12:03:00|19226.66|19106.66|19226.25|19106.25|19228.03|19108.03|19226.25|19106.25|10
1640952190000|2021-12-31 12:03:10|19226.66|19106.66|19226.46|19106.46|19226.66|19106.66|19225.64|19105.64|10
1640952200000|2021-12-31 12:03:20|19226.88|19106.88|19228.09|19108.09|19228.87|19108.87|19226.88|19106.88|10
1640952210000|2021-12-31 12:03:30|19228.08|19108.08|19223.67|19103.67|19228.08|19108.08|19223.55|19103.55|10
1640952220000|2021-12-31 12:03:40|19223.89|19103.89|19221.57|19101.57|19224.11|19104.11|19221.5|19101.5|10
1640952230000|2021-12-31 12:03:50|19221.88|19101.88|19222.96|19102.96|19223.16|19103.16|19221.88|19101.88|8
1640952240000|2021-12-31 12:04:00|19222.88|19102.88|19222.26|19102.26|19222.91|19102.91|19221.92|19101.92|9
1640952250000|2021-12-31 12:04:10|19222.16|19102.16|19223.27|19103.27|19223.27|19103.27|19221.44|19101.44|10
1640952260000|2021-12-31 12:04:20|19223.19|19103.19|19224.56|19104.56|19225.54|19105.54|19223.19|19103.19|10
1640952270000|2021-12-31 12:04:30|19224.31|19104.31|19224.84|19104.84|19224.86|19104.86|19223.9|19103.9|10
1640952280000|2021-12-31 12:04:40|19225.74|19105.74|19226.16|19106.16|19226.16|19106.16|19225.25|19105.25|9
1640952290000|2021-12-31 12:04:50|19226.42|19106.42|19226.23|19106.23|19226.72|19106.72|19226.02|19106.02|10
1640952300000|2021-12-31 12:05:00|19226.12|19106.12|19225.41|19105.41|19226.12|19106.12|19224.23|19104.23|10
1640952310000|2021-12-31 12:05:10|19225.09|19105.09|19223.55|19103.55|19225.64|19105.64|19223.55|19103.55|9
1640952320000|2021-12-31 12:05:20|19223.69|19103.69|19221.89|19101.89|19223.69|19103.69|19221.89|19101.89|8
1640952330000|2021-12-31 12:05:30|19221.85|19101.85|19221.6|19101.6|19222.59|19102.59|19221.6|19101.6|7
1640952340000|2021-12-31 12:05:40|19221.47|19101.47|19220.04|19100.04|19221.66|19101.66|19219.89|19099.89|10
1640952350000|2021-12-31 12:05:50|19219.96|19099.96|19220.4|19100.4|19220.48|19100.48|19219.88|19099.88|10
1640952360000|2021-12-31 12:06:00|19220.1|19100.1|19213.4|19093.4|19220.1|19100.1|19213.4|19093.4|10
1640952370000|2021-12-31 12:06:10|19213.25|19093.25|19206.57|19086.57|19213.25|19093.25|19206.57|19086.57|10
1640952380000|2021-12-31 12:06:20|19206.95|19086.95|19204.51|19084.51|19206.96|19086.96|19204.43|19084.43|10
1640952390000|2021-12-31 12:06:30|19204.48|19084.48|19203.59|19083.59|19204.48|19084.48|19203.54|19083.54|8
1640952400000|2021-12-31 12:06:40|19203.78|19083.78|19202.24|19082.24|19203.78|19083.78|19202.24|19082.24|9
1640952410000|2021-12-31 12:06:50|19201.95|19081.95|19199.1|19079.1|19201.95|19081.95|19199.1|19079.1|10
1640952420000|2021-12-31 12:07:00|19198.67|19078.67|19199.37|19079.37|19199.64|19079.64|19198.67|19078.67|10
1640952430000|2021-12-31 12:07:10|19199.52|19079.52|19200.67|19080.67|19200.67|19080.67|19199.52|19079.52|9
1640952440000|2021-12-31 12:07:20|19200.7|19080.7|19199.21|19079.21|19200.97|19080.97|19199.21|19079.21|10
1640952450000|2021-12-31 12:07:30|19198.74|19078.74|19196.76|19076.76|19198.97|19078.97|19196.76|19076.76|10
1640952460000|2021-12-31 12:07:40|19196.03|19076.03|19194.15|19074.15|19196.03|19076.03|19193.7|19073.7|10
1640952470000|2021-12-31 12:07:50|19194.61|19074.61|19195.43|19075.43|19195.94|19075.94|19194.61|19074.61|9
1640952480000|2021-12-31 12:08:00|19195.44|19075.44|19198.22|19078.22|19198.22|19078.22|19195.34|19075.34|10
1640952490000|2021-12-31 12:08:10|19198.09|19078.09|19197.61|19077.61|19198.7|19078.7|19197.61|19077.61|10
1640952500000|2021-12-31 12:08:20|19198.08|19078.08|19200.75|19080.75|19200.75|19080.75|19198.02|19078.02|10
1640952510000|2021-12-31 12:08:30|19201.49|19081.49|19203.93|19083.93|19203.93|19083.93|19201.49|19081.49|10
1640952520000|2021-12-31 12:08:40|19204.58|19084.58|19209.4|19089.4|19209.44|19089.44|19204.58|19084.58|10
1640952530000|2021-12-31 12:08:50|19210.98|19090.98|19209.55|19089.55|19211.3|19091.3|19209.55|19089.55|9
1640952540000|2021-12-31 12:09:00|19209.84|19089.84|19211.41|19091.41|19211.41|19091.41|19209.54|19089.54|10
1640952550000|2021-12-31 12:09:10|19211.7|19091.7|19210.4|19090.4|19212.1|19092.1|19210.36|19090.36|10
1640952560000|2021-12-31 12:09:20|19210.42|19090.42|19206.19|19086.19|19210.42|19090.42|19206.19|19086.19|10
1640952570000|2021-12-31 12:09:30|19205.71|19085.71|19205.79|19085.79|19206.46|19086.46|19205.29|19085.29|10
1640952580000|2021-12-31 12:09:40|19205.99|19085.99|19204.62|19084.62|19205.99|19085.99|19204.62|19084.62|10
1640952590000|2021-12-31 12:09:50|19204.65|19084.65|19205.76|19085.76|19206.23|19086.23|19204.28|19084.28|10
1640952600000|2021-12-31 12:10:00|19206.18|19086.18|19203.52|19083.52|19206.18|19086.18|19203.52|19083.52|10
1640952610000|2021-12-31 12:10:10|19203.46|19083.46|19205.69|19085.69|19205.69|19085.69|19203.45|19083.45|10
1640952620000|2021-12-31 12:10:20|19204.88|19084.88|19202.04|19082.04|19204.88|19084.88|19202.04|19082.04|10
1640952630000|2021-12-31 12:10:30|19202.93|19082.93|19202.14|19082.14|19202.93|19082.93|19202.14|19082.14|9
1640952640000|2021-12-31 12:10:40|19202.95|19082.95|19202.34|19082.34|19202.95|19082.95|19201.51|19081.51|9
1640952650000|2021-12-31 12:10:50|19202.18|19082.18|19202.15|19082.15|19202.38|19082.38|19201.88|19081.88|10
1640952660000|2021-12-31 12:11:00|19202.11|19082.11|19202.18|19082.18|19203.27|19083.27|19201.61|19081.61|10
1640952670000|2021-12-31 12:11:10|19202.2|19082.2|19203.97|19083.97|19204.29|19084.29|19202.2|19082.2|10
1640952680000|2021-12-31 12:11:20|19204.43|19084.43|19207.1|19087.1|19207.84|19087.84|19204.38|19084.38|9
1640952690000|2021-12-31 12:11:30|19207.03|19087.03|19210.67|19090.67|19210.9|19090.9|19206.73|19086.73|10
1640952700000|2021-12-31 12:11:40|19211.85|19091.85|19214.13|19094.13|19214.27|19094.27|19211.85|19091.85|10
1640952710000|2021-12-31 12:11:50|19214.8|19094.8|19215.97|19095.97|19216.89|19096.89|19214.43|19094.43|10
1640952720000|2021-12-31 12:12:00|19215.75|19095.75|19215.88|19095.88|19215.98|19095.98|19214.33|19094.33|10
1640952730000|2021-12-31 12:12:10|19215.92|19095.92|19217.38|19097.38|19217.38|19097.38|19215.5|19095.5|9
1640952740000|2021-12-31 12:12:20|19217.77|19097.77|19220.24|19100.24|19220.24|19100.24|19217.39|19097.39|10
1640952750000|2021-12-31 12:12:30|19220.35|19100.35|19220.98|19100.98|19221.08|19101.08|19219.66|19099.66|9
1640952760000|2021-12-31 12:12:40|19221.04|19101.04|19221.55|19101.55|19221.59|19101.59|19220.88|19100.88|10
1640952770000|2021-12-31 12:12:50|19223.02|19103.02|19223.63|19103.63|19224.43|19104.43|19223.02|19103.02|8
1640952780000|2021-12-31 12:13:00|19223.62|19103.62|19224.4|19104.4|19224.4|19104.4|19223.58|19103.58|10
1640952790000|2021-12-31 12:13:10|19225.08|19105.08|19227.25|19107.25|19227.25|19107.25|19224.96|19104.96|8
1640952800000|2021-12-31 12:13:20|19227.47|19107.47|19227.57|19107.57|19227.57|19107.57|19227.17|19107.17|10
1640952810000|2021-12-31 12:13:30|19227.56|19107.56|19226.77|19106.77|19227.6|19107.6|19226.77|19106.77|8
1640952820000|2021-12-31 12:13:40|19226.79|19106.79|19227.16|19107.16|19227.19|19107.19|19226.44|19106.44|10
1640952830000|2021-12-31 12:13:50|19227.01|19107.01|19226.37|19106.37|19227.04|19107.04|19226.25|19106.25|10
1640952840000|2021-12-31 12:14:00|19226.52|19106.52|19226.22|19106.22|19226.8|19106.8|19226.01|19106.01|10
1640952850000|2021-12-31 12:14:10|19226.7|19106.7|19227.79|19107.79|19227.79|19107.79|19226.66|19106.66|8
1640952860000|2021-12-31 12:14:20|19227.81|19107.81|19227.35|19107.35|19228.06|19108.06|19227.27|19107.27|9
1640952870000|2021-12-31 12:14:30|19226.42|19106.42|19230.09|19110.09|19230.09|19110.09|19226.42|19106.42|8
1640952880000|2021-12-31 12:14:40|19230.34|19110.34|19231.13|19111.13|19231.83|19111.83|19230.34|19110.34|10
1640952890000|2021-12-31 12:14:50|19231.11|19111.11|19231.87|19111.87|19231.87|19111.87|19230.88|19110.88|10
1640952900000|2021-12-31 12:15:00|19232.13|19112.13|19232.01|19112.01|19232.99|19112.99|19231.67|19111.67|10
1640952910000|2021-12-31 12:15:10|19232.15|19112.15|19233.34|19113.34|19233.34|19113.34|19232.03|19112.03|9
1640952920000|2021-12-31 12:15:20|19233.18|19113.18|19233.38|19113.38|19234.21|19114.21|19233.18|19113.18|10
1640952930000|2021-12-31 12:15:30|19233.2|19113.2|19235.12|19115.12|19235.12|19115.12|19233.2|19113.2|9
1640952940000|2021-12-31 12:15:40|19235.29|19115.29|19235.66|19115.66|19236.07|19116.07|19235.28|19115.28|10
1640952950000|2021-12-31 12:15:50|19235.77|19115.77|19236.37|19116.37|19236.37|19116.37|19235.49|19115.49|10
1640952960000|2021-12-31 12:16:00|19236.85|19116.85|19239.76|19119.76|19239.88|19119.88|19236.82|19116.82|9
1640952970000|2021-12-31 12:16:10|19239.39|19119.39|19240.38|19120.38|19240.38|19120.38|19239.39|19119.39|9
1640952980000|2021-12-31 12:16:20|19240.34|19120.34|19242.8|19122.8|19242.83|19122.83|19240.34|19120.34|10
1640952990000|2021-12-31 12:16:30|19242.99|19122.99|19244.05|19124.05|19244.05|19124.05|19242.99|19122.99|10
1640953000000|2021-12-31 12:16:40|19244.41|19124.41|19243.72|19123.72|19245.05|19125.05|19243.72|19123.72|9
1640953010000|2021-12-31 12:16:50|19243.22|19123.22|19246.17|19126.17|19246.17|19126.17|19243.22|19123.22|10
1640953020000|2021-12-31 12:17:00|19246.26|19126.26|19246.25|19126.25|19246.39|19126.39|19245.21|19125.21|10
1640953030000|2021-12-31 12:17:10|19246|19126|19247.28|19127.28|19247.29|19127.29|19245.52|19125.52|10
1640953040000|2021-12-31 12:17:20|19247.43|19127.43|19247.99|19127.99|19248.08|19128.08|19247.43|19127.43|10
1640953050000|2021-12-31 12:17:30|19247.86|19127.86|19251.35|19131.35|19251.35|19131.35|19247.86|19127.86|9
1640953060000|2021-12-31 12:17:40|19252.21|19132.21|19255.87|19135.87|19255.87|19135.87|19252.21|19132.21|10
1640953070000|2021-12-31 12:17:50|19256.55|19136.55|19255.52|19135.52|19256.8|19136.8|19255.52|19135.52|10
1640953080000|2021-12-31 12:18:00|19255.04|19135.04|19255.4|19135.4|19255.77|19135.77|19255.04|19135.04|10
1640953090000|2021-12-31 12:18:10|19255.53|19135.53|19256.07|19136.07|19256.14|19136.14|19255.27|19135.27|10
1640953100000|2021-12-31 12:18:20|19256.37|19136.37|19255.86|19135.86|19256.37|19136.37|19255.63|19135.63|9
1640953110000|2021-12-31 12:18:30|19255.75|19135.75|19254.36|19134.36|19255.75|19135.75|19254.36|19134.36|7
1640953120000|2021-12-31 12:18:40|19254.34|19134.34|19254.61|19134.61|19254.98|19134.98|19254.34|19134.34|10
1640953130000|2021-12-31 12:18:50|19254.65|19134.65|19253.41|19133.41|19254.65|19134.65|19253.41|19133.41|9
1640953140000|2021-12-31 12:19:00|19252.83|19132.83|19253.53|19133.53|19253.92|19133.92|19252.83|19132.83|10
1640953150000|2021-12-31 12:19:10|19253.96|19133.96|19254.91|19134.91|19254.91|19134.91|19253.96|19133.96|10
1640953160000|2021-12-31 12:19:20|19254.93|19134.93|19253.75|19133.75|19254.97|19134.97|19253.75|19133.75|10
1640953170000|2021-12-31 12:19:30|19253.53|19133.53|19252.82|19132.82|19253.66|19133.66|19252.82|19132.82|10
1640953180000|2021-12-31 12:19:40|19252.81|19132.81|19251.88|19131.88|19252.82|19132.82|19251.88|19131.88|10
1640953190000|2021-12-31 12:19:50|19252.13|19132.13|19250.72|19130.72|19252.13|19132.13|19250.72|19130.72|10
1640953200000|2021-12-31 12:20:00|19250.6|19130.6|19250.42|19130.42|19250.68|19130.68|19250.42|19130.42|9
1640953210000|2021-12-31 12:20:10|19250.41|19130.41|19249.69|19129.69|19250.41|19130.41|19249.69|19129.69|9
1640953220000|2021-12-31 12:20:20|19249.42|19129.42|19246.85|19126.85|19249.5|19129.5|19246.85|19126.85|9
1640953230000|2021-12-31 12:20:30|19246.76|19126.76|19244.95|19124.95|19247|19127|19244.79|19124.79|10
1640953240000|2021-12-31 12:20:40|19245.09|19125.09|19243.82|19123.82|19245.09|19125.09|19243.36|19123.36|10
1640953250000|2021-12-31 12:20:50|19243.71|19123.71|19242.9|19122.9|19243.71|19123.71|19242.9|19122.9|9
1640953260000|2021-12-31 12:21:00|19242.86|19122.86|19243.24|19123.24|19244.18|19124.18|19242.58|19122.58|10
1640953270000|2021-12-31 12:21:10|19243.28|19123.28|19241.47|19121.47|19243.28|19123.28|19241.47|19121.47|10
1640953280000|2021-12-31 12:21:20|19241.34|19121.34|19237.56|19117.56|19241.43|19121.43|19237.56|19117.56|10
1640953290000|2021-12-31 12:21:30|19237.28|19117.28|19233.67|19113.67|19237.28|19117.28|19233.67|19113.67|10
1640953300000|2021-12-31 12:21:40|19233.57|19113.57|19231.98|19111.98|19233.63|19113.63|19231.64|19111.64|10
1640953310000|2021-12-31 12:21:50|19232.05|19112.05|19230.17|19110.17|19232.05|19112.05|19229.94|19109.94|10
1640953320000|2021-12-31 12:22:00|19230.09|19110.09|19228.78|19108.78|19230.23|19110.23|19228.27|19108.27|10
1640953330000|2021-12-31 12:22:10|19228.95|19108.95|19232.82|19112.82|19232.82|19112.82|19228.95|19108.95|10
1640953340000|2021-12-31 12:22:20|19233.11|19113.11|19235.33|19115.33|19235.33|19115.33|19233.11|19113.11|10
1640953350000|2021-12-31 12:22:30|19235.52|19115.52|19237.24|19117.24|19237.3|19117.3|19235.51|19115.51|10
1640953360000|2021-12-31 12:22:40|19236.31|19116.31|19235.84|19115.84|19236.65|19116.65|19235.08|19115.08|10
1640953370000|2021-12-31 12:22:50|19235.66|19115.66|19235.95|19115.95|19236.18|19116.18|19235.3|19115.3|9
1640953380000|2021-12-31 12:23:00|19235.86|19115.86|19237.01|19117.01|19237.29|19117.29|19235.86|19115.86|9
1640953390000|2021-12-31 12:23:10|19236.85|19116.85|19235.48|19115.48|19236.85|19116.85|19235.48|19115.48|7
1640953400000|2021-12-31 12:23:20|19235.5|19115.5|19232.55|19112.55|19235.75|19115.75|19232.55|19112.55|10
1640953410000|2021-12-31 12:23:30|19232.97|19112.97|19233.64|19113.64|19234.1|19114.1|19232.97|19112.97|10
1640953420000|2021-12-31 12:23:40|19233.82|19113.82|19234.01|19114.01|19234.13|19114.13|19233.65|19113.65|9
1640953430000|2021-12-31 12:23:50|19233.8|19113.8|19232.94|19112.94|19234.19|19114.19|19232.94|19112.94|9
1640953440000|2021-12-31 12:24:00|19232.91|19112.91|19232.39|19112.39|19232.91|19112.91|19232.27|19112.27|9
1640953450000|2021-12-31 12:24:10|19232.52|19112.52|19232.57|19112.57|19234.13|19114.13|19232.38|19112.38|10
1640953460000|2021-12-31 12:24:20|19232.41|19112.41|19230.56|19110.56|19232.42|19112.42|19230.56|19110.56|10
1640953470000|2021-12-31 12:24:30|19230.67|19110.67|19231.04|19111.04|19231.88|19111.88|19230.67|19110.67|9
1640953480000|2021-12-31 12:24:40|19231.02|19111.02|19232.53|19112.53|19232.57|19112.57|19230.61|19110.61|10
1640953490000|2021-12-31 12:24:50|19232.82|19112.82|19232.27|19112.27|19233.14|19113.14|19232.1|19112.1|9
1640953500000|2021-12-31 12:25:00|19232.32|19112.32|19232.07|19112.07|19232.32|19112.32|19231.88|19111.88|7
1640953510000|2021-12-31 12:25:10|19232.12|19112.12|19233.96|19113.96|19233.99|19113.99|19232.12|19112.12|10
1640953520000|2021-12-31 12:25:20|19234.17|19114.17|19233.67|19113.67|19234.17|19114.17|19233.67|19113.67|8
1640953530000|2021-12-31 12:25:30|19233.9|19113.9|19233.68|19113.68|19234.02|19114.02|19233.59|19113.59|9
1640953540000|2021-12-31 12:25:40|19234.03|19114.03|19233.33|19113.33|19234.5|19114.5|19233.21|19113.21|10
1640953550000|2021-12-31 12:25:50|19233.53|19113.53|19236.05|19116.05|19236.05|19116.05|19233.53|19113.53|9
1640953560000|2021-12-31 12:26:00|19234.72|19114.72|19235.28|19115.28|19235.28|19115.28|19234.72|19114.72|10
1640953570000|2021-12-31 12:26:10|19235.16|19115.16|19233.37|19113.37|19235.16|19115.16|19233.37|19113.37|8
1640953580000|2021-12-31 12:26:20|19233.48|19113.48|19233.66|19113.66|19233.77|19113.77|19233.48|19113.48|9
1640953590000|2021-12-31 12:26:30|19233.69|19113.69|19234.28|19114.28|19234.29|19114.29|19233.69|19113.69|8
1640953600000|2021-12-31 12:26:40|19234.57|19114.57|19235.16|19115.16|19235.29|19115.29|19234.3|19114.3|9
1640953610000|2021-12-31 12:26:50|19235.33|19115.33|19235.51|19115.51|19235.51|19115.51|19235.08|19115.08|10
1640953620000|2021-12-31 12:27:00|19235.57|19115.57|19233.92|19113.92|19235.57|19115.57|19233.92|19113.92|10
1640953630000|2021-12-31 12:27:10|19233.9|19113.9|19234.39|19114.39|19234.61|19114.61|19233.9|19113.9|8
1640953640000|2021-12-31 12:27:20|19234.08|19114.08|19233.82|19113.82|19234.26|19114.26|19233.82|19113.82|9
1640953650000|2021-12-31 12:27:30|19233.68|19113.68|19232.36|19112.36|19233.68|19113.68|19232.36|19112.36|10
1640953660000|2021-12-31 12:27:40|19232.3|19112.3|19234.12|19114.12|19234.12|19114.12|19232.3|19112.3|10
1640953670000|2021-12-31 12:27:50|19233.99|19113.99|19234.19|19114.19|19234.41|19114.41|19233.99|19113.99|10
1640953680000|2021-12-31 12:28:00|19234.04|19114.04|19233.74|19113.74|19234.04|19114.04|19233.69|19113.69|9
1640953690000|2021-12-31 12:28:10|19232.41|19112.41|19232.14|19112.14|19232.56|19112.56|19232.14|19112.14|6
1640953700000|2021-12-31 12:28:20|19232.24|19112.24|19231.7|19111.7|19232.33|19112.33|19231.42|19111.42|9
1640953710000|2021-12-31 12:28:30|19231.52|19111.52|19231.58|19111.58|19231.62|19111.62|19231.2|19111.2|10
1640953720000|2021-12-31 12:28:40|19231.56|19111.56|19232.43|19112.43|19232.43|19112.43|19231.24|19111.24|8
1640953730000|2021-12-31 12:28:50|19233|19113|19232.84|19112.84|19233.55|19113.55|19232.84|19112.84|10
1640953740000|2021-12-31 12:29:00|19230.83|19110.83|19229.82|19109.82|19230.91|19110.91|19229.82|19109.82|10
1640953750000|2021-12-31 12:29:10|19231.02|19111.02|19230.13|19110.13|19231.02|19111.02|19230.13|19110.13|10
1640953760000|2021-12-31 12:29:20|19229.98|19109.98|19228.64|19108.64|19229.98|19109.98|19228.64|19108.64|10
1640953770000|2021-12-31 12:29:30|19228.61|19108.61|19228.57|19108.57|19228.83|19108.83|19228.38|19108.38|9
1640953780000|2021-12-31 12:29:40|19228.64|19108.64|19228.58|19108.58|19228.71|19108.71|19228.52|19108.52|10
1640953790000|2021-12-31 12:29:50|19228.49|19108.49|19230.97|19110.97|19230.97|19110.97|19228.49|19108.49|9
1640953800000|2021-12-31 12:30:00|19230.86|19110.86|19230.55|19110.55|19230.86|19110.86|19229.93|19109.93|9
1640953810000|2021-12-31 12:30:10|19230.86|19110.86|19231.43|19111.43|19231.43|19111.43|19230.86|19110.86|10
1640953820000|2021-12-31 12:30:20|19231.36|19111.36|19232.5|19112.5|19232.5|19112.5|19231.17|19111.17|9
1640953830000|2021-12-31 12:30:30|19232.47|19112.47|19232.27|19112.27|19232.52|19112.52|19232.09|19112.09|9
1640953840000|2021-12-31 12:30:40|19232.15|19112.15|19233.02|19113.02|19233.17|19113.17|19232.15|19112.15|9
1640953850000|2021-12-31 12:30:50|19232.97|19112.97|19232.96|19112.96|19232.97|19112.97|19232.35|19112.35|7
1640953860000|2021-12-31 12:31:00|19233.45|19113.45|19234|19114|19234.7|19114.7|19233.45|19113.45|9
1640953870000|2021-12-31 12:31:10|19234.04|19114.04|19234.32|19114.32|19234.32|19114.32|19234.01|19114.01|9
1640953880000|2021-12-31 12:31:20|19234.31|19114.31|19238.1|19118.1|19238.1|19118.1|19234.22|19114.22|10
1640953890000|2021-12-31 12:31:30|19238.16|19118.16|19240.88|19120.88|19240.88|19120.88|19238.16|19118.16|10
1640953900000|2021-12-31 12:31:40|19241.17|19121.17|19241.89|19121.89|19241.92|19121.92|19241.17|19121.17|10
1640953910000|2021-12-31 12:31:50|19241.65|19121.65|19245.85|19125.85|19246.46|19126.46|19241.65|19121.65|10
1640953920000|2021-12-31 12:32:00|19246.39|19126.39|19247.31|19127.31|19248.21|19128.21|19246.39|19126.39|10
1640953930000|2021-12-31 12:32:10|19248.42|19128.42|19245.51|19125.51|19248.42|19128.42|19245.34|19125.34|10
1640953940000|2021-12-31 12:32:20|19244.98|19124.98|19244.09|19124.09|19244.98|19124.98|19243.74|19123.74|10
1640953950000|2021-12-31 12:32:30|19244.35|19124.35|19243.54|19123.54|19244.35|19124.35|19243.49|19123.49|9
1640953960000|2021-12-31 12:32:40|19243.45|19123.45|19242.89|19122.89|19243.45|19123.45|19242.46|19122.46|10
1640953970000|2021-12-31 12:32:50|19242.08|19122.08|19243.49|19123.49|19243.49|19123.49|19241.83|19121.83|10
1640953980000|2021-12-31 12:33:00|19243.66|19123.66|19245.64|19125.64|19245.67|19125.67|19243.66|19123.66|9
1640953990000|2021-12-31 12:33:10|19245.4|19125.4|19247.21|19127.21|19247.21|19127.21|19245.4|19125.4|10
1640954000000|2021-12-31 12:33:20|19247.2|19127.2|19248.8|19128.8|19248.8|19128.8|19247.2|19127.2|9
1640954010000|2021-12-31 12:33:30|19248.86|19128.86|19249.01|19129.01|19249.01|19129.01|19248.41|19128.41|10
1640954020000|2021-12-31 12:33:40|19249.15|19129.15|19249.23|19129.23|19250.22|19130.22|19248.98|19128.98|8
1640954030000|2021-12-31 12:33:50|19249.42|19129.42|19250.15|19130.15|19250.64|19130.64|19249.42|19129.42|10
1640954040000|2021-12-31 12:34:00|19250.01|19130.01|19246.37|19126.37|19250.05|19130.05|19246.37|19126.37|10
1640954050000|2021-12-31 12:34:10|19246.52|19126.52|19246.97|19126.97|19247.25|19127.25|19246.09|19126.09|10
1640954060000|2021-12-31 12:34:20|19247.48|19127.48|19248.31|19128.31|19248.56|19128.56|19247.34|19127.34|10
1640954070000|2021-12-31 12:34:30|19249.25|19129.25|19252.97|19132.97|19252.97|19132.97|19249.25|19129.25|10
1640954080000|2021-12-31 12:34:40|19253.11|19133.11|19255.16|19135.16|19255.16|19135.16|19253.03|19133.03|10
1640954090000|2021-12-31 12:34:50|19255.18|19135.18|19254.55|19134.55|19255.23|19135.23|19254.33|19134.33|10
1640954100000|2021-12-31 12:35:00|19254.36|19134.36|19252.59|19132.59|19254.8|19134.8|19252.59|19132.59|10
1640954110000|2021-12-31 12:35:10|19251.82|19131.82|19252.56|19132.56|19253.21|19133.21|19251.66|19131.66|10
1640954120000|2021-12-31 12:35:20|19252.83|19132.83|19253.75|19133.75|19253.88|19133.88|19252.83|19132.83|10
1640954130000|2021-12-31 12:35:30|19253.69|19133.69|19255.17|19135.17|19255.17|19135.17|19253.66|19133.66|9
1640954140000|2021-12-31 12:35:40|19255.01|19135.01|19254.2|19134.2|19255.13|19135.13|19254.2|19134.2|10
1640954150000|2021-12-31 12:35:50|19254.32|19134.32|19253.58|19133.58|19254.64|19134.64|19252.98|19132.98|10
1640954160000|2021-12-31 12:36:00|19253.78|19133.78|19259.28|19139.28|19260.08|19140.08|19253.74|19133.74|10
1640954170000|2021-12-31 12:36:10|19259.65|19139.65|19259.46|19139.46|19259.65|19139.65|19259|19139|10
1640954180000|2021-12-31 12:36:20|19259.74|19139.74|19260.91|19140.91|19260.91|19140.91|19259.74|19139.74|10
1640954190000|2021-12-31 12:36:30|19260.93|19140.93|19260.55|19140.55|19261.13|19141.13|19260.42|19140.42|10
1640954200000|2021-12-31 12:36:40|19260.41|19140.41|19260.55|19140.55|19260.82|19140.82|19259.97|19139.97|9
1640954210000|2021-12-31 12:36:50|19260.43|19140.43|19259.87|19139.87|19260.68|19140.68|19259.87|19139.87|10
1640954220000|2021-12-31 12:37:00|19259.66|19139.66|19256.94|19136.94|19259.66|19139.66|19256.94|19136.94|9
1640954230000|2021-12-31 12:37:10|19256.82|19136.82|19256.96|19136.96|19256.98|19136.98|19256.44|19136.44|9
1640954240000|2021-12-31 12:37:20|19256.95|19136.95|19257.05|19137.05|19257.05|19137.05|19256.65|19136.65|7
1640954250000|2021-12-31 12:37:30|19256.8|19136.8|19257.92|19137.92|19257.92|19137.92|19256.8|19136.8|9
1640954260000|2021-12-31 12:37:40|19257.87|19137.87|19260.18|19140.18|19260.18|19140.18|19257.87|19137.87|9
1640954270000|2021-12-31 12:37:50|19260.59|19140.59|19260.63|19140.63|19260.84|19140.84|19260.13|19140.13|9
1640954280000|2021-12-31 12:38:00|19260.52|19140.52|19261.95|19141.95|19262.05|19142.05|19260.52|19140.52|10
1640954290000|2021-12-31 12:38:10|19261.91|19141.91|19262.15|19142.15|19262.15|19142.15|19261.88|19141.88|7
1640954300000|2021-12-31 12:38:20|19262.23|19142.23|19262.35|19142.35|19262.54|19142.54|19262.1|19142.1|10
1640954310000|2021-12-31 12:38:30|19262.56|19142.56|19262.48|19142.48|19262.8|19142.8|19262.37|19142.37|9
1640954320000|2021-12-31 12:38:40|19262.1|19142.1|19263.83|19143.83|19263.83|19143.83|19262.01|19142.01|10
1640954330000|2021-12-31 12:38:50|19263.85|19143.85|19267.23|19147.23|19267.88|19147.88|19263.85|19143.85|10
1640954340000|2021-12-31 12:39:00|19267.4|19147.4|19268.09|19148.09|19268.09|19148.09|19267.4|19147.4|9
1640954350000|2021-12-31 12:39:10|19268.05|19148.05|19267.82|19147.82|19268.05|19148.05|19267.38|19147.38|10
1640954360000|2021-12-31 12:39:20|19267.61|19147.61|19267.79|19147.79|19268.18|19148.18|19267.61|19147.61|10
1640954370000|2021-12-31 12:39:30|19267.69|19147.69|19267.64|19147.64|19268.04|19148.04|19267.62|19147.62|9
1640954380000|2021-12-31 12:39:40|19267.89|19147.89|19268.61|19148.61|19268.94|19148.94|19267.89|19147.89|10
1640954390000|2021-12-31 12:39:50|19268.58|19148.58|19269.64|19149.64|19269.89|19149.89|19268.58|19148.58|10
1640954400000|2021-12-31 12:40:00|19269.71|19149.71|19266.55|19146.55|19269.71|19149.71|19266.55|19146.55|10
1640954410000|2021-12-31 12:40:10|19266.8|19146.8|19268|19148|19268|19148|19266.8|19146.8|8
1640954420000|2021-12-31 12:40:20|19268.2|19148.2|19268.92|19148.92|19269.05|19149.05|19268.13|19148.13|10
1640954430000|2021-12-31 12:40:30|19268.83|19148.83|19272.48|19152.48|19272.64|19152.64|19268.83|19148.83|9
1640954440000|2021-12-31 12:40:40|19272.43|19152.43|19277.98|19157.98|19277.98|19157.98|19272.43|19152.43|9
1640954450000|2021-12-31 12:40:50|19279.26|19159.26|19281.73|19161.73|19281.73|19161.73|19279.26|19159.26|10
1640954460000|2021-12-31 12:41:00|19282.05|19162.05|19283.34|19163.34|19283.59|19163.59|19282.05|19162.05|10
1640954470000|2021-12-31 12:41:10|19283.36|19163.36|19282.46|19162.46|19283.47|19163.47|19282.22|19162.22|10
1640954480000|2021-12-31 12:41:20|19282.28|19162.28|19281.64|19161.64|19282.36|19162.36|19281.64|19161.64|9
1640954490000|2021-12-31 12:41:30|19281.59|19161.59|19281.57|19161.57|19281.8|19161.8|19281.44|19161.44|10
1640954500000|2021-12-31 12:41:40|19281.68|19161.68|19282.42|19162.42|19282.42|19162.42|19281.36|19161.36|9
1640954510000|2021-12-31 12:41:50|19282.66|19162.66|19283.74|19163.74|19283.74|19163.74|19282.65|19162.65|10
1640954520000|2021-12-31 12:42:00|19283.6|19163.6|19283.99|19163.99|19284.17|19164.17|19283.6|19163.6|9
1640954530000|2021-12-31 12:42:10|19283.72|19163.72|19284.36|19164.36|19286.17|19166.17|19283.72|19163.72|10
1640954540000|2021-12-31 12:42:20|19284.34|19164.34|19283.66|19163.66|19284.34|19164.34|19283.12|19163.12|10
1640954550000|2021-12-31 12:42:30|19283.4|19163.4|19283.96|19163.96|19283.96|19163.96|19283.4|19163.4|10
1640954560000|2021-12-31 12:42:40|19284.54|19164.54|19284.01|19164.01|19284.54|19164.54|19283.79|19163.79|9
1640954570000|2021-12-31 12:42:50|19284.02|19164.02|19283.17|19163.17|19284.04|19164.04|19282.97|19162.97|10
1640954580000|2021-12-31 12:43:00|19283.15|19163.15|19284.68|19164.68|19284.68|19164.68|19283.09|19163.09|9
1640954590000|2021-12-31 12:43:10|19284.66|19164.66|19286.66|19166.66|19286.66|19166.66|19284.58|19164.58|8
1640954600000|2021-12-31 12:43:20|19286.58|19166.58|19289.73|19169.73|19289.73|19169.73|19286.58|19166.58|10
1640954610000|2021-12-31 12:43:30|19289.64|19169.64|19291.47|19171.47|19291.47|19171.47|19289.54|19169.54|9
1640954620000|2021-12-31 12:43:40|19291.44|19171.44|19290.52|19170.52|19291.44|19171.44|19290.52|19170.52|9
1640954630000|2021-12-31 12:43:50|19290.5|19170.5|19288.14|19168.14|19290.5|19170.5|19288.14|19168.14|8
1640954640000|2021-12-31 12:44:00|19288.33|19168.33|19287.59|19167.59|19288.33|19168.33|19286.51|19166.51|10
1640954650000|2021-12-31 12:44:10|19287.3|19167.3|19287.13|19167.13|19287.83|19167.83|19287.13|19167.13|10
1640954660000|2021-12-31 12:44:20|19287.32|19167.32|19287.57|19167.57|19287.68|19167.68|19287.25|19167.25|10
1640954670000|2021-12-31 12:44:30|19287.56|19167.56|19286.72|19166.72|19287.57|19167.57|19286.5|19166.5|9
1640954680000|2021-12-31 12:44:40|19286.82|19166.82|19287.3|19167.3|19287.52|19167.52|19286.76|19166.76|10
1640954690000|2021-12-31 12:44:50|19287.4|19167.4|19287.86|19167.86|19287.86|19167.86|19287.4|19167.4|9
1640954700000|2021-12-31 12:45:00|19288.01|19168.01|19287.11|19167.11|19288.1|19168.1|19287.06|19167.06|9
1640954710000|2021-12-31 12:45:10|19287.01|19167.01|19285.31|19165.31|19287.01|19167.01|19285.31|19165.31|10
1640954720000|2021-12-31 12:45:20|19285.34|19165.34|19284.36|19164.36|19285.34|19165.34|19284.18|19164.18|7
1640954730000|2021-12-31 12:45:30|19284.65|19164.65|19284.14|19164.14|19284.65|19164.65|19283.82|19163.82|10
1640954740000|2021-12-31 12:45:40|19284.15|19164.15|19283.95|19163.95|19284.15|19164.15|19283.71|19163.71|8
1640954750000|2021-12-31 12:45:50|19283.83|19163.83|19284.39|19164.39|19284.39|19164.39|19283.68|19163.68|9
1640954760000|2021-12-31 12:46:00|19283.99|19163.99|19283.31|19163.31|19284.05|19164.05|19282.65|19162.65|9
1640954770000|2021-12-31 12:46:10|19283.3|19163.3|19284.15|19164.15|19284.26|19164.26|19283.3|19163.3|8
1640954780000|2021-12-31 12:46:20|19283.75|19163.75|19283.91|19163.91|19284.16|19164.16|19283.7|19163.7|9
1640954790000|2021-12-31 12:46:30|19283.71|19163.71|19283.08|19163.08|19283.94|19163.94|19283.08|19163.08|10
1640954800000|2021-12-31 12:46:40|19283.05|19163.05|19283.67|19163.67|19283.67|19163.67|19282.57|19162.57|10
1640954810000|2021-12-31 12:46:50|19283.71|19163.71|19283.93|19163.93|19284.27|19164.27|19283.71|19163.71|10
1640954820000|2021-12-31 12:47:00|19283.87|19163.87|19284.71|19164.71|19284.71|19164.71|19283.87|19163.87|10
1640954830000|2021-12-31 12:47:10|19284.63|19164.63|19284.63|19164.63|19284.74|19164.74|19284.6|19164.6|7
1640954840000|2021-12-31 12:47:20|19284.59|19164.59|19284.82|19164.82|19285.49|19165.49|19284.59|19164.59|9
1640954850000|2021-12-31 12:47:30|19284.84|19164.84|19285.4|19165.4|19285.66|19165.66|19284.84|19164.84|10
1640954860000|2021-12-31 12:47:40|19285.43|19165.43|19283.29|19163.29|19285.43|19165.43|19283.29|19163.29|10
1640954870000|2021-12-31 12:47:50|19282.55|19162.55|19277.36|19157.36|19282.55|19162.55|19277.36|19157.36|10
1640954880000|2021-12-31 12:48:00|19276.91|19156.91|19271.59|19151.59|19276.91|19156.91|19271.58|19151.58|10
1640954890000|2021-12-31 12:48:10|19271.36|19151.36|19269.84|19149.84|19271.36|19151.36|19269.42|19149.42|10
1640954900000|2021-12-31 12:48:20|19269.89|19149.89|19265.98|19145.98|19269.89|19149.89|19265.98|19145.98|10
1640954910000|2021-12-31 12:48:30|19265.81|19145.81|19262.69|19142.69|19265.81|19145.81|19262.69|19142.69|10
1640954920000|2021-12-31 12:48:40|19262.66|19142.66|19262.3|19142.3|19262.66|19142.66|19261.78|19141.78|9
1640954930000|2021-12-31 12:48:50|19262.14|19142.14|19261.58|19141.58|19262.14|19142.14|19261.58|19141.58|10
1640954940000|2021-12-31 12:49:00|19261.36|19141.36|19260.41|19140.41|19261.72|19141.72|19260.41|19140.41|10
1640954950000|2021-12-31 12:49:10|19260.32|19140.32|19257.12|19137.12|19260.5|19140.5|19257.12|19137.12|10
1640954960000|2021-12-31 12:49:20|19257.09|19137.09|19250.98|19130.98|19257.09|19137.09|19250.98|19130.98|10
1640954970000|2021-12-31 12:49:30|19250.63|19130.63|19243.73|19123.73|19250.63|19130.63|19243.73|19123.73|10
1640954980000|2021-12-31 12:49:40|19243.21|19123.21|19240.7|19120.7|19243.21|19123.21|19239.74|19119.74|10
1640954990000|2021-12-31 12:49:50|19240.74|19120.74|19243.41|19123.41|19243.41|19123.41|19240.54|19120.54|10
1640955000000|2021-12-31 12:50:00|19243.92|19123.92|19245.61|19125.61|19245.61|19125.61|19243.92|19123.92|10
1640955010000|2021-12-31 12:50:10|19247.69|19127.69|19252.15|19132.15|19252.29|19132.29|19247.69|19127.69|10
1640955020000|2021-12-31 12:50:20|19252.38|19132.38|19251.31|19131.31|19252.58|19132.58|19251.31|19131.31|9
1640955030000|2021-12-31 12:50:30|19250.23|19130.23|19246.4|19126.4|19250.23|19130.23|19246.4|19126.4|10
1640955040000|2021-12-31 12:50:40|19246.29|19126.29|19248.92|19128.92|19248.92|19128.92|19246.29|19126.29|9
1640955050000|2021-12-31 12:50:50|19249.55|19129.55|19246.18|19126.18|19249.55|19129.55|19246.18|19126.18|9
1640955060000|2021-12-31 12:51:00|19246.22|19126.22|19246.17|19126.17|19246.65|19126.65|19245.8|19125.8|9
1640955070000|2021-12-31 12:51:10|19246|19126|19243.12|19123.12|19246.19|19126.19|19243.12|19123.12|9
1640955080000|2021-12-31 12:51:20|19242.29|19122.29|19241.25|19121.25|19242.5|19122.5|19241.14|19121.14|10
1640955090000|2021-12-31 12:51:30|19240.98|19120.98|19237.66|19117.66|19240.98|19120.98|19237.66|19117.66|10
1640955100000|2021-12-31 12:51:40|19238.02|19118.02|19233.83|19113.83|19238.02|19118.02|19233.83|19113.83|8
1640955110000|2021-12-31 12:51:50|19233.99|19113.99|19232.67|19112.67|19233.99|19113.99|19231.92|19111.92|10
1640955120000|2021-12-31 12:52:00|19232.83|19112.83|19233.52|19113.52|19233.52|19113.52|19232.38|19112.38|10
1640955130000|2021-12-31 12:52:10|19233.9|19113.9|19235.72|19115.72|19235.8|19115.8|19233.9|19113.9|10
1640955140000|2021-12-31 12:52:20|19236.38|19116.38|19237.36|19117.36|19237.36|19117.36|19235.91|19115.91|10
1640955150000|2021-12-31 12:52:30|19237.75|19117.75|19237.69|19117.69|19237.75|19117.75|19237.08|19117.08|7
1640955160000|2021-12-31 12:52:40|19237.75|19117.75|19235.99|19115.99|19237.83|19117.83|19235.93|19115.93|9
1640955170000|2021-12-31 12:52:50|19236.27|19116.27|19233.98|19113.98|19236.27|19116.27|19233.98|19113.98|10
1640955180000|2021-12-31 12:53:00|19234.04|19114.04|19233.09|19113.09|19234.04|19114.04|19232.87|19112.87|10
1640955190000|2021-12-31 12:53:10|19233.31|19113.31|19233.11|19113.11|19233.31|19113.31|19232.83|19112.83|10
1640955200000|2021-12-31 12:53:20|19233.13|19113.13|19231.66|19111.66|19233.13|19113.13|19231.66|19111.66|9
1640955210000|2021-12-31 12:53:30|19231.32|19111.32|19231.36|19111.36|19231.38|19111.38|19231.2|19111.2|8
1640955220000|2021-12-31 12:53:40|19231.33|19111.33|19231.4|19111.4|19231.4|19111.4|19231.15|19111.15|9
1640955230000|2021-12-31 12:53:50|19231.42|19111.42|19231.06|19111.06|19231.92|19111.92|19230.83|19110.83|9
1640955240000|2021-12-31 12:54:00|19231.02|19111.02|19230.29|19110.29|19231.02|19111.02|19230.24|19110.24|7
1640955250000|2021-12-31 12:54:10|19230|19110|19229.62|19109.62|19230|19110|19229.62|19109.62|9
1640955260000|2021-12-31 12:54:20|19229.57|19109.57|19230.45|19110.45|19231.22|19111.22|19229.57|19109.57|10
1640955270000|2021-12-31 12:54:30|19230.52|19110.52|19231.01|19111.01|19231.37|19111.37|19230.52|19110.52|9
1640955280000|2021-12-31 12:54:40|19231.02|19111.02|19231.88|19111.88|19231.88|19111.88|19230.94|19110.94|9
1640955290000|2021-12-31 12:54:50|19231.97|19111.97|19233.35|19113.35|19233.42|19113.42|19231.97|19111.97|9
1640955300000|2021-12-31 12:55:00|19233.36|19113.36|19233.17|19113.17|19233.84|19113.84|19233.17|19113.17|10
1640955310000|2021-12-31 12:55:10|19233.01|19113.01|19231.87|19111.87|19233.01|19113.01|19231.87|19111.87|9
1640955320000|2021-12-31 12:55:20|19231.58|19111.58|19230.91|19110.91|19231.58|19111.58|19230.88|19110.88|9
1640955330000|2021-12-31 12:55:30|19231.06|19111.06|19230.92|19110.92|19231.27|19111.27|19230.83|19110.83|9
1640955340000|2021-12-31 12:55:40|19231.05|19111.05|19233.27|19113.27|19233.27|19113.27|19230.97|19110.97|10
1640955350000|2021-12-31 12:55:50|19233.43|19113.43|19233.09|19113.09|19233.43|19113.43|19233.01|19113.01|9
1640955360000|2021-12-31 12:56:00|19233.27|19113.27|19232.63|19112.63|19233.4|19113.4|19232.63|19112.63|8
1640955370000|2021-12-31 12:56:10|19232.54|19112.54|19232.71|19112.71|19233.04|19113.04|19232.53|19112.53|9
1640955380000|2021-12-31 12:56:20|19232.96|19112.96|19232.82|19112.82|19233.05|19113.05|19232.63|19112.63|9
1640955390000|2021-12-31 12:56:30|19232.77|19112.77|19231.34|19111.34|19232.77|19112.77|19231.34|19111.34|8
1640955400000|2021-12-31 12:56:40|19231.24|19111.24|19231.42|19111.42|19231.74|19111.74|19231.24|19111.24|10
1640955410000|2021-12-31 12:56:50|19231.88|19111.88|19232.42|19112.42|19232.42|19112.42|19231.65|19111.65|10
1640955420000|2021-12-31 12:57:00|19232.15|19112.15|19231.27|19111.27|19232.44|19112.44|19231.27|19111.27|9
1640955430000|2021-12-31 12:57:10|19231.05|19111.05|19232.75|19112.75|19232.83|19112.83|19231.05|19111.05|10
1640955440000|2021-12-31 12:57:20|19232.85|19112.85|19232.53|19112.53|19232.88|19112.88|19232.53|19112.53|9
1640955450000|2021-12-31 12:57:30|19232.58|19112.58|19232.33|19112.33|19232.58|19112.58|19232.22|19112.22|10
1640955460000|2021-12-31 12:57:40|19232.32|19112.32|19232.03|19112.03|19232.32|19112.32|19232|19112|10
1640955470000|2021-12-31 12:57:50|19231.91|19111.91|19231.73|19111.73|19231.93|19111.93|19231.29|19111.29|9
1640955480000|2021-12-31 12:58:00|19231.65|19111.65|19231.2|19111.2|19231.95|19111.95|19231.2|19111.2|10
1640955490000|2021-12-31 12:58:10|19231.82|19111.82|19230.35|19110.35|19232.16|19112.16|19230.35|19110.35|10
1640955500000|2021-12-31 12:58:20|19230.53|19110.53|19227.43|19107.43|19230.58|19110.58|19227.43|19107.43|10
1640955510000|2021-12-31 12:58:30|19227.18|19107.18|19225.74|19105.74|19227.2|19107.2|19225.74|19105.74|10
1640955520000|2021-12-31 12:58:40|19225.49|19105.49|19229.31|19109.31|19229.31|19109.31|19225.49|19105.49|10
1640955530000|2021-12-31 12:58:50|19229.28|19109.28|19230.9|19110.9|19230.9|19110.9|19229.28|19109.28|10
1640955540000|2021-12-31 12:59:00|19231.44|19111.44|19234.77|19114.77|19234.77|19114.77|19230.68|19110.68|10
1640955550000|2021-12-31 12:59:10|19235.11|19115.11|19237.1|19117.1|19237.1|19117.1|19234.97|19114.97|9
1640955560000|2021-12-31 12:59:20|19237.31|19117.31|19236.75|19116.75|19237.8|19117.8|19236.75|19116.75|9
1640955570000|2021-12-31 12:59:30|19236.65|19116.65|19237.92|19117.92|19237.92|19117.92|19236.52|19116.52|10
1640955580000|2021-12-31 12:59:40|19237.88|19117.88|19240.03|19120.03|19240.04|19120.04|19237.88|19117.88|8
1640955590000|2021-12-31 12:59:50|19240.16|19120.16|19241.83|19121.83|19241.83|19121.83|19240.1|19120.1|7
1640955600000|2021-12-31 13:00:00|19242.13|19122.13|19245.14|19125.14|19245.26|19125.26|19242.13|19122.13|10
1640955610000|2021-12-31 13:00:10|19245.2|19125.2|19245.74|19125.74|19245.83|19125.83|19244.62|19124.62|10
1640955620000|2021-12-31 13:00:20|19245.41|19125.41|19244.36|19124.36|19245.41|19125.41|19244.22|19124.22|10
1640955630000|2021-12-31 13:00:30|19244.39|19124.39|19245.45|19125.45|19245.63|19125.63|19244.39|19124.39|8
1640955640000|2021-12-31 13:00:40|19245.54|19125.54|19247.61|19127.61|19247.61|19127.61|19245.54|19125.54|10
1640955650000|2021-12-31 13:00:50|19247.59|19127.59|19247.41|19127.41|19247.82|19127.82|19247.41|19127.41|10
1640955660000|2021-12-31 13:01:00|19247.33|19127.33|19246|19126|19247.33|19127.33|19245.75|19125.75|10
1640955670000|2021-12-31 13:01:10|19246.16|19126.16|19247.13|19127.13|19247.38|19127.38|19245.88|19125.88|9
1640955680000|2021-12-31 13:01:20|19247.18|19127.18|19246.65|19126.65|19247.36|19127.36|19246.65|19126.65|9
1640955690000|2021-12-31 13:01:30|19246.74|19126.74|19245.64|19125.64|19246.74|19126.74|19245.64|19125.64|9
1640955700000|2021-12-31 13:01:40|19245.7|19125.7|19246.49|19126.49|19247.13|19127.13|19245.7|19125.7|9
1640955710000|2021-12-31 13:01:50|19245.9|19125.9|19246.07|19126.07|19246.63|19126.63|19245.77|19125.77|10
1640955720000|2021-12-31 13:02:00|19245.52|19125.52|19244.61|19124.61|19245.52|19125.52|19244.6|19124.6|9
1640955730000|2021-12-31 13:02:10|19245.5|19125.5|19244.56|19124.56|19245.5|19125.5|19244.56|19124.56|10
1640955740000|2021-12-31 13:02:20|19244.78|19124.78|19243.18|19123.18|19244.78|19124.78|19243.1|19123.1|10
1640955750000|2021-12-31 13:02:30|19243.35|19123.35|19243.29|19123.29|19243.48|19123.48|19243.01|19123.01|10
1640955760000|2021-12-31 13:02:40|19243.02|19123.02|19243.83|19123.83|19243.83|19123.83|19243.02|19123.02|9
1640955770000|2021-12-31 13:02:50|19244.74|19124.74|19245.89|19125.89|19245.89|19125.89|19244.74|19124.74|9
1640955780000|2021-12-31 13:03:00|19245.88|19125.88|19246.89|19126.89|19246.89|19126.89|19244.88|19124.88|10
1640955790000|2021-12-31 13:03:10|19247.6|19127.6|19251.39|19131.39|19251.39|19131.39|19247.6|19127.6|10
1640955800000|2021-12-31 13:03:20|19251.6|19131.6|19251.73|19131.73|19252.18|19132.18|19251.4|19131.4|8
1640955810000|2021-12-31 13:03:30|19251.92|19131.92|19252.97|19132.97|19253.4|19133.4|19251.92|19131.92|8
1640955820000|2021-12-31 13:03:40|19253.15|19133.15|19255.15|19135.15|19255.24|19135.24|19253.15|19133.15|9
1640955830000|2021-12-31 13:03:50|19255.42|19135.42|19256.11|19136.11|19256.11|19136.11|19255.36|19135.36|7
1640955840000|2021-12-31 13:04:00|19256.12|19136.12|19257.02|19137.02|19257.03|19137.03|19256.12|19136.12|9
1640955850000|2021-12-31 13:04:10|19257.06|19137.06|19258.06|19138.06|19258.06|19138.06|19257|19137|9
1640955860000|2021-12-31 13:04:20|19258.3|19138.3|19261.56|19141.56|19261.56|19141.56|19258.3|19138.3|10
1640955870000|2021-12-31 13:04:30|19261.66|19141.66|19265.09|19145.09|19265.09|19145.09|19261.66|19141.66|9
1640955880000|2021-12-31 13:04:40|19264.98|19144.98|19265.85|19145.85|19266.08|19146.08|19264.84|19144.84|10
1640955890000|2021-12-31 13:04:50|19265.93|19145.93|19264.94|19144.94|19266.13|19146.13|19264.94|19144.94|9
1640955900000|2021-12-31 13:05:00|19265.08|19145.08|19265.82|19145.82|19265.83|19145.83|19265.08|19145.08|7
1640955910000|2021-12-31 13:05:10|19265.75|19145.75|19264.56|19144.56|19265.88|19145.88|19264.56|19144.56|9
1640955920000|2021-12-31 13:05:20|19264.15|19144.15|19262.74|19142.74|19264.29|19144.29|19262.74|19142.74|10
1640955930000|2021-12-31 13:05:30|19262.32|19142.32|19260.43|19140.43|19262.32|19142.32|19260.43|19140.43|10
1640955940000|2021-12-31 13:05:40|19260.23|19140.23|19261.36|19141.36|19261.36|19141.36|19260.23|19140.23|10
1640955950000|2021-12-31 13:05:50|19261.44|19141.44|19263.46|19143.46|19263.46|19143.46|19261.39|19141.39|7
1640955960000|2021-12-31 13:06:00|19263.9|19143.9|19266.09|19146.09|19266.09|19146.09|19263.9|19143.9|10
1640955970000|2021-12-31 13:06:10|19265.78|19145.78|19266.57|19146.57|19266.57|19146.57|19265.61|19145.61|9
1640955980000|2021-12-31 13:06:20|19266.41|19146.41|19266.62|19146.62|19266.96|19146.96|19266.41|19146.41|8
1640955990000|2021-12-31 13:06:30|19266.58|19146.58|19266.35|19146.35|19266.62|19146.62|19266.12|19146.12|8
1640956000000|2021-12-31 13:06:40|19266.09|19146.09|19261.18|19141.18|19266.96|19146.96|19261.18|19141.18|10
1640956010000|2021-12-31 13:06:50|19261.01|19141.01|19259.14|19139.14|19261.01|19141.01|19258.58|19138.58|10
1640956020000|2021-12-31 13:07:00|19258.41|19138.41|19257.2|19137.2|19258.41|19138.41|19257.2|19137.2|9
1640956030000|2021-12-31 13:07:10|19256.95|19136.95|19255.39|19135.39|19257.15|19137.15|19255.39|19135.39|9
1640956040000|2021-12-31 13:07:20|19255.27|19135.27|19252.45|19132.45|19255.27|19135.27|19252.02|19132.02|10
1640956050000|2021-12-31 13:07:30|19252.12|19132.12|19251.57|19131.57|19252.84|19132.84|19251.57|19131.57|9
1640956060000|2021-12-31 13:07:40|19251.44|19131.44|19251.51|19131.51|19251.64|19131.64|19251.09|19131.09|7
1640956070000|2021-12-31 13:07:50|19251.71|19131.71|19254.84|19134.84|19254.84|19134.84|19251.71|19131.71|10
1640956080000|2021-12-31 13:08:00|19254.81|19134.81|19254.38|19134.38|19255.01|19135.01|19254.38|19134.38|10
1640956090000|2021-12-31 13:08:10|19253.8|19133.8|19253.22|19133.22|19253.8|19133.8|19252.56|19132.56|9
1640956100000|2021-12-31 13:08:20|19253.13|19133.13|19253.54|19133.54|19253.54|19133.54|19253.09|19133.09|9
1640956110000|2021-12-31 13:08:30|19253.48|19133.48|19252.7|19132.7|19253.48|19133.48|19252.63|19132.63|10
1640956120000|2021-12-31 13:08:40|19252.88|19132.88|19250.34|19130.34|19253.06|19133.06|19250.34|19130.34|9
1640956130000|2021-12-31 13:08:50|19250.32|19130.32|19249.74|19129.74|19250.47|19130.47|19249.72|19129.72|10
1640956140000|2021-12-31 13:09:00|19249.47|19129.47|19250.04|19130.04|19250.14|19130.14|19249.29|19129.29|10
1640956150000|2021-12-31 13:09:10|19250|19130|19249.06|19129.06|19250.31|19130.31|19249.06|19129.06|8
1640956160000|2021-12-31 13:09:20|19248.27|19128.27|19245.3|19125.3|19248.27|19128.27|19245.3|19125.3|10
1640956170000|2021-12-31 13:09:30|19245.42|19125.42|19244.98|19124.98|19245.42|19125.42|19244.65|19124.65|10
1640956180000|2021-12-31 13:09:40|19244.91|19124.91|19245.26|19125.26|19245.36|19125.36|19244.32|19124.32|8
1640956190000|2021-12-31 13:09:50|19245.5|19125.5|19244.06|19124.06|19245.5|19125.5|19243.73|19123.73|10
1640956200000|2021-12-31 13:10:00|19243.79|19123.79|19243.56|19123.56|19244.04|19124.04|19243.56|19123.56|10
1640956210000|2021-12-31 13:10:10|19243.62|19123.62|19243.86|19123.86|19243.91|19123.91|19243.62|19123.62|8
1640956220000|2021-12-31 13:10:20|19243.81|19123.81|19244.71|19124.71|19244.71|19124.71|19243.81|19123.81|10
1640956230000|2021-12-31 13:10:30|19244.5|19124.5|19244.01|19124.01|19244.5|19124.5|19243.93|19123.93|8
1640956240000|2021-12-31 13:10:40|19244|19124|19243.49|19123.49|19244|19124|19243.49|19123.49|7
1640956250000|2021-12-31 13:10:50|19243.51|19123.51|19244.63|19124.63|19244.63|19124.63|19243.35|19123.35|8
1640956260000|2021-12-31 13:11:00|19244.85|19124.85|19243.92|19123.92|19244.85|19124.85|19243.78|19123.78|9
1640956270000|2021-12-31 13:11:10|19244.46|19124.46|19245.1|19125.1|19245.1|19125.1|19244.4|19124.4|10
1640956280000|2021-12-31 13:11:20|19244.98|19124.98|19246.35|19126.35|19246.35|19126.35|19244.84|19124.84|7
1640956290000|2021-12-31 13:11:30|19246.33|19126.33|19249.48|19129.48|19249.48|19129.48|19246.33|19126.33|9
1640956300000|2021-12-31 13:11:40|19249.67|19129.67|19248.74|19128.74|19249.67|19129.67|19248.74|19128.74|10
1640956310000|2021-12-31 13:11:50|19248.54|19128.54|19249.08|19129.08|19249.5|19129.5|19248.54|19128.54|10
1640956320000|2021-12-31 13:12:00|19249.24|19129.24|19249.34|19129.34|19249.34|19129.34|19248.08|19128.08|9
1640956330000|2021-12-31 13:12:10|19249.5|19129.5|19250.02|19130.02|19250.06|19130.06|19249.5|19129.5|7
1640956340000|2021-12-31 13:12:20|19250.01|19130.01|19251.57|19131.57|19251.57|19131.57|19249.98|19129.98|8
1640956350000|2021-12-31 13:12:30|19251.9|19131.9|19251.92|19131.92|19252.26|19132.26|19251.32|19131.32|10
1640956360000|2021-12-31 13:12:40|19252.12|19132.12|19250.56|19130.56|19252.16|19132.16|19250.47|19130.47|10
1640956370000|2021-12-31 13:12:50|19250.67|19130.67|19251.6|19131.6|19251.6|19131.6|19250.67|19130.67|9
1640956380000|2021-12-31 13:13:00|19251.26|19131.26|19250.87|19130.87|19251.26|19131.26|19250.75|19130.75|10
1640956390000|2021-12-31 13:13:10|19250.39|19130.39|19249.47|19129.47|19250.63|19130.63|19249.47|19129.47|9
1640956400000|2021-12-31 13:13:20|19249.5|19129.5|19247.89|19127.89|19249.5|19129.5|19247.75|19127.75|8
1640956410000|2021-12-31 13:13:30|19247.47|19127.47|19244.36|19124.36|19247.47|19127.47|19244.36|19124.36|10
1640956420000|2021-12-31 13:13:40|19243.65|19123.65|19239.83|19119.83|19243.65|19123.65|19239.83|19119.83|9
1640956430000|2021-12-31 13:13:50|19239.4|19119.4|19237.9|19117.9|19239.59|19119.59|19237.9|19117.9|9
1640956440000|2021-12-31 13:14:00|19237.84|19117.84|19234.81|19114.81|19237.91|19117.91|19234.81|19114.81|9
1640956450000|2021-12-31 13:14:10|19234.49|19114.49|19235.17|19115.17|19235.17|19115.17|19234.49|19114.49|8
1640956460000|2021-12-31 13:14:20|19235.24|19115.24|19236.31|19116.31|19236.31|19116.31|19235.24|19115.24|10
1640956470000|2021-12-31 13:14:30|19236.09|19116.09|19233.66|19113.66|19236.09|19116.09|19233.66|19113.66|10
1640956480000|2021-12-31 13:14:40|19234.2|19114.2|19234.84|19114.84|19234.84|19114.84|19233.75|19113.75|10
1640956490000|2021-12-31 13:14:50|19234.88|19114.88|19234.46|19114.46|19234.88|19114.88|19233.92|19113.92|10
1640956500000|2021-12-31 13:15:00|19235.29|19115.29|19235.82|19115.82|19236.13|19116.13|19235.29|19115.29|10
1640956510000|2021-12-31 13:15:10|19235.86|19115.86|19235.07|19115.07|19235.9|19115.9|19235.07|19115.07|8
1640956520000|2021-12-31 13:15:20|19234.46|19114.46|19233.45|19113.45|19234.46|19114.46|19233.36|19113.36|9
1640956530000|2021-12-31 13:15:30|19232.73|19112.73|19232.86|19112.86|19233.08|19113.08|19232.67|19112.67|10
1640956540000|2021-12-31 13:15:40|19232.99|19112.99|19232.87|19112.87|19233.13|19113.13|19232.57|19112.57|9
1640956550000|2021-12-31 13:15:50|19232.94|19112.94|19233.04|19113.04|19233.56|19113.56|19232.83|19112.83|10
1640956560000|2021-12-31 13:16:00|19233.06|19113.06|19232.88|19112.88|19233.24|19113.24|19232.63|19112.63|9
1640956570000|2021-12-31 13:16:10|19232.9|19112.9|19233.2|19113.2|19233.22|19113.22|19232.23|19112.23|10
1640956580000|2021-12-31 13:16:20|19233.22|19113.22|19232.17|19112.17|19233.22|19113.22|19232.17|19112.17|10
1640956590000|2021-12-31 13:16:30|19232.36|19112.36|19231.74|19111.74|19232.41|19112.41|19231.74|19111.74|10
1640956600000|2021-12-31 13:16:40|19231.56|19111.56|19233.46|19113.46|19233.49|19113.49|19231.41|19111.41|10
1640956610000|2021-12-31 13:16:50|19233.41|19113.41|19233.67|19113.67|19233.67|19113.67|19233.03|19113.03|10
1640956620000|2021-12-31 13:17:00|19233.58|19113.58|19233.03|19113.03|19233.62|19113.62|19232.9|19112.9|10
1640956630000|2021-12-31 13:17:10|19233.07|19113.07|19233.53|19113.53|19233.54|19113.54|19233.07|19113.07|10
1640956640000|2021-12-31 13:17:20|19233.88|19113.88|19235.01|19115.01|19235.01|19115.01|19233.83|19113.83|10
1640956650000|2021-12-31 13:17:30|19235.04|19115.04|19235.69|19115.69|19235.91|19115.91|19235.04|19115.04|10
1640956660000|2021-12-31 13:17:40|19235.8|19115.8|19235.22|19115.22|19235.83|19115.83|19235.15|19115.15|10
1640956670000|2021-12-31 13:17:50|19234.98|19114.98|19235.51|19115.51|19235.63|19115.63|19234.98|19114.98|9
1640956680000|2021-12-31 13:18:00|19235.63|19115.63|19233.39|19113.39|19236.09|19116.09|19233.39|19113.39|10
1640956690000|2021-12-31 13:18:10|19233.22|19113.22|19234.44|19114.44|19234.5|19114.5|19233.22|19113.22|10
1640956700000|2021-12-31 13:18:20|19233.86|19113.86|19232.84|19112.84|19233.86|19113.86|19232.79|19112.79|10
1640956710000|2021-12-31 13:18:30|19232.68|19112.68|19230.69|19110.69|19233.05|19113.05|19230.69|19110.69|10
1640956720000|2021-12-31 13:18:40|19229.84|19109.84|19221.81|19101.81|19229.84|19109.84|19221.67|19101.67|10
1640956730000|2021-12-31 13:18:50|19221.39|19101.39|19216.34|19096.34|19221.39|19101.39|19216.34|19096.34|10
1640956740000|2021-12-31 13:19:00|19216.64|19096.64|19213.96|19093.96|19216.84|19096.84|19213.96|19093.96|10
1640956750000|2021-12-31 13:19:10|19213.01|19093.01|19209.09|19089.09|19213.01|19093.01|19209.09|19089.09|10
1640956760000|2021-12-31 13:19:20|19208.82|19088.82|19209.71|19089.71|19210.17|19090.17|19208.82|19088.82|10
1640956770000|2021-12-31 13:19:30|19209.75|19089.75|19208.09|19088.09|19209.75|19089.75|19208.09|19088.09|10
1640956780000|2021-12-31 13:19:40|19207.84|19087.84|19208.21|19088.21|19208.22|19088.22|19207.75|19087.75|9
1640956790000|2021-12-31 13:19:50|19208.09|19088.09|19208.02|19088.02|19208.37|19088.37|19208.02|19088.02|10
1640956800000|2021-12-31 13:20:00|19208.01|19088.01|19209.37|19089.37|19209.37|19089.37|19208.01|19088.01|10
1640956810000|2021-12-31 13:20:10|19208.68|19088.68|19210.35|19090.35|19210.35|19090.35|19208.57|19088.57|10
1640956820000|2021-12-31 13:20:20|19210.42|19090.42|19210.88|19090.88|19211.23|19091.23|19210.42|19090.42|9
1640956830000|2021-12-31 13:20:30|19210.59|19090.59|19210.69|19090.69|19211.07|19091.07|19210.53|19090.53|10
1640956840000|2021-12-31 13:20:40|19210.65|19090.65|19212.1|19092.1|19212.26|19092.26|19210.48|19090.48|10
1640956850000|2021-12-31 13:20:50|19212.51|19092.51|19214.59|19094.59|19214.74|19094.74|19212.51|19092.51|10
1640956860000|2021-12-31 13:21:00|19214.83|19094.83|19213.71|19093.71|19214.93|19094.93|19213.68|19093.68|8
1640956870000|2021-12-31 13:21:10|19213.72|19093.72|19214.26|19094.26|19214.37|19094.37|19213.45|19093.45|10
1640956880000|2021-12-31 13:21:20|19214.33|19094.33|19214.91|19094.91|19214.91|19094.91|19213.88|19093.88|9
1640956890000|2021-12-31 13:21:30|19215.09|19095.09|19215.35|19095.35|19215.69|19095.69|19214.48|19094.48|10
1640956900000|2021-12-31 13:21:40|19215.27|19095.27|19217.26|19097.26|19217.26|19097.26|19215.27|19095.27|9
1640956910000|2021-12-31 13:21:50|19217.35|19097.35|19217.43|19097.43|19217.7|19097.7|19217.18|19097.18|10
1640956920000|2021-12-31 13:22:00|19217.19|19097.19|19217.55|19097.55|19217.56|19097.56|19217.1|19097.1|10
1640956930000|2021-12-31 13:22:10|19217.7|19097.7|19217.73|19097.73|19218.22|19098.22|19217.7|19097.7|7
1640956940000|2021-12-31 13:22:20|19217.87|19097.87|19218.65|19098.65|19218.65|19098.65|19217.69|19097.69|9
1640956950000|2021-12-31 13:22:30|19218.68|19098.68|19218.96|19098.96|19218.99|19098.99|19218.68|19098.68|9
1640956960000|2021-12-31 13:22:40|19218.99|19098.99|19218.03|19098.03|19218.99|19098.99|19218.03|19098.03|8
1640956970000|2021-12-31 13:22:50|19218.39|19098.39|19218.07|19098.07|19218.61|19098.61|19217.56|19097.56|9
1640956980000|2021-12-31 13:23:00|19217.34|19097.34|19216.65|19096.65|19217.47|19097.47|19216.42|19096.42|10
1640956990000|2021-12-31 13:23:10|19216.28|19096.28|19215.14|19095.14|19216.28|19096.28|19215.14|19095.14|8
1640957000000|2021-12-31 13:23:20|19214.87|19094.87|19213.72|19093.72|19214.87|19094.87|19213.72|19093.72|9
1640957010000|2021-12-31 13:23:30|19213.5|19093.5|19213.34|19093.34|19213.59|19093.59|19213.24|19093.24|9
1640957020000|2021-12-31 13:23:40|19213.19|19093.19|19212.93|19092.93|19213.19|19093.19|19212.77|19092.77|9
1640957030000|2021-12-31 13:23:50|19213.07|19093.07|19213.23|19093.23|19213.31|19093.31|19212.98|19092.98|9
1640957040000|2021-12-31 13:24:00|19213.32|19093.32|19213.05|19093.05|19213.32|19093.32|19212.42|19092.42|9
1640957050000|2021-12-31 13:24:10|19212.92|19092.92|19213.39|19093.39|19213.39|19093.39|19211.87|19091.87|10
1640957060000|2021-12-31 13:24:20|19214.42|19094.42|19215.22|19095.22|19215.32|19095.32|19214.42|19094.42|10
1640957070000|2021-12-31 13:24:30|19215.49|19095.49|19217.05|19097.05|19217.12|19097.12|19215.49|19095.49|8
1640957080000|2021-12-31 13:24:40|19216.86|19096.86|19217.91|19097.91|19218.03|19098.03|19216.86|19096.86|10
1640957090000|2021-12-31 13:24:50|19218.14|19098.14|19218.41|19098.41|19218.41|19098.41|19217.83|19097.83|8
1640957100000|2021-12-31 13:25:00|19218.28|19098.28|19217.26|19097.26|19218.28|19098.28|19216.7|19096.7|9
1640957110000|2021-12-31 13:25:10|19217.1|19097.1|19216.86|19096.86|19217.21|19097.21|19216.76|19096.76|9
1640957120000|2021-12-31 13:25:20|19216.81|19096.81|19216.7|19096.7|19217.02|19097.02|19216.7|19096.7|8
1640957130000|2021-12-31 13:25:30|19216.69|19096.69|19216.43|19096.43|19216.88|19096.88|19216.43|19096.43|9
1640957140000|2021-12-31 13:25:40|19216.3|19096.3|19213.9|19093.9|19216.3|19096.3|19213.9|19093.9|10
1640957150000|2021-12-31 13:25:50|19212.7|19092.7|19210.08|19090.08|19212.85|19092.85|19210.08|19090.08|9
1640957160000|2021-12-31 13:26:00|19210.17|19090.17|19209.85|19089.85|19210.26|19090.26|19209.85|19089.85|9
1640957170000|2021-12-31 13:26:10|19209.74|19089.74|19212.08|19092.08|19212.08|19092.08|19209.74|19089.74|10
1640957180000|2021-12-31 13:26:20|19212.39|19092.39|19213.72|19093.72|19213.76|19093.76|19212.26|19092.26|10
1640957190000|2021-12-31 13:26:30|19213.91|19093.91|19213.75|19093.75|19214.18|19094.18|19213.47|19093.47|10
1640957200000|2021-12-31 13:26:40|19215.05|19095.05|19213.93|19093.93|19215.05|19095.05|19213.74|19093.74|10
1640957210000|2021-12-31 13:26:50|19213.97|19093.97|19212.26|19092.26|19213.97|19093.97|19211.61|19091.61|10
1640957220000|2021-12-31 13:27:00|19212.12|19092.12|19213.36|19093.36|19213.36|19093.36|19211.73|19091.73|10
1640957230000|2021-12-31 13:27:10|19213.61|19093.61|19214.05|19094.05|19214.05|19094.05|19213.61|19093.61|10
1640957240000|2021-12-31 13:27:20|19214.15|19094.15|19212.61|19092.61|19214.31|19094.31|19212.24|19092.24|9
1640957250000|2021-12-31 13:27:30|19212.67|19092.67|19211.82|19091.82|19212.67|19092.67|19211.37|19091.37|9
1640957260000|2021-12-31 13:27:40|19211.96|19091.96|19213.79|19093.79|19213.79|19093.79|19211.89|19091.89|10
1640957270000|2021-12-31 13:27:50|19213.8|19093.8|19213.32|19093.32|19214.27|19094.27|19213.32|19093.32|10
1640957280000|2021-12-31 13:28:00|19212.83|19092.83|19212.46|19092.46|19213.54|19093.54|19212.46|19092.46|10
1640957290000|2021-12-31 13:28:10|19212.41|19092.41|19211.55|19091.55|19212.41|19092.41|19211.5|19091.5|10
1640957300000|2021-12-31 13:28:20|19211.5|19091.5|19213.28|19093.28|19213.68|19093.68|19211.45|19091.45|10
1640957310000|2021-12-31 13:28:30|19214.26|19094.26|19213.34|19093.34|19214.57|19094.57|19213.3|19093.3|10
1640957320000|2021-12-31 13:28:40|19213.42|19093.42|19215.66|19095.66|19215.66|19095.66|19213.42|19093.42|10
1640957330000|2021-12-31 13:28:50|19215.23|19095.23|19215.71|19095.71|19215.71|19095.71|19214.74|19094.74|10
1640957340000|2021-12-31 13:29:00|19216.48|19096.48|19219.73|19099.73|19219.73|19099.73|19216.48|19096.48|10
1640957350000|2021-12-31 13:29:10|19220.53|19100.53|19223.65|19103.65|19223.65|19103.65|19220.43|19100.43|10
1640957360000|2021-12-31 13:29:20|19223.99|19103.99|19225.55|19105.55|19225.55|19105.55|19223.73|19103.73|10
1640957370000|2021-12-31 13:29:30|19225.52|19105.52|19228.06|19108.06|19228.06|19108.06|19225.52|19105.52|10
1640957380000|2021-12-31 13:29:40|19228.79|19108.79|19233.05|19113.05|19233.05|19113.05|19228.79|19108.79|10
1640957390000|2021-12-31 13:29:50|19233.4|19113.4|19234.48|19114.48|19234.48|19114.48|19233.4|19113.4|10
1640957400000|2021-12-31 13:30:00|19234.64|19114.64|19234.69|19114.69|19234.69|19114.69|19233.99|19113.99|10
1640957410000|2021-12-31 13:30:10|19234.66|19114.66|19235.7|19115.7|19235.97|19115.97|19234.66|19114.66|10
1640957420000|2021-12-31 13:30:20|19235.5|19115.5|19236.26|19116.26|19236.35|19116.35|19235.5|19115.5|9
1640957430000|2021-12-31 13:30:30|19236.81|19116.81|19235.67|19115.67|19237.34|19117.34|19235.67|19115.67|9
1640957440000|2021-12-31 13:30:40|19235.91|19115.91|19234.75|19114.75|19235.91|19115.91|19234.68|19114.68|10
1640957450000|2021-12-31 13:30:50|19234.79|19114.79|19235.62|19115.62|19235.62|19115.62|19234.79|19114.79|8
1640957460000|2021-12-31 13:31:00|19235.8|19115.8|19237.1|19117.1|19237.47|19117.47|19235.8|19115.8|9
1640957470000|2021-12-31 13:31:10|19237.16|19117.16|19236.23|19116.23|19237.17|19117.17|19236.23|19116.23|10
1640957480000|2021-12-31 13:31:20|19235.7|19115.7|19234.23|19114.23|19235.7|19115.7|19234.23|19114.23|9
1640957490000|2021-12-31 13:31:30|19234.2|19114.2|19234.03|19114.03|19234.2|19114.2|19233.1|19113.1|10
1640957500000|2021-12-31 13:31:40|19234.47|19114.47|19234.12|19114.12|19234.72|19114.72|19233.95|19113.95|10
1640957510000|2021-12-31 13:31:50|19234.07|19114.07|19234.04|19114.04|19234.56|19114.56|19233.83|19113.83|8
1640957520000|2021-12-31 13:32:00|19233.93|19113.93|19233.77|19113.77|19234.15|19114.15|19233.64|19113.64|9
1640957530000|2021-12-31 13:32:10|19233.78|19113.78|19232.98|19112.98|19233.78|19113.78|19232.98|19112.98|9
1640957540000|2021-12-31 13:32:20|19233.02|19113.02|19232.93|19112.93|19233.1|19113.1|19232.59|19112.59|9
1640957550000|2021-12-31 13:32:30|19232.51|19112.51|19232.52|19112.52|19232.52|19112.52|19231.62|19111.62|8
1640957560000|2021-12-31 13:32:40|19232.2|19112.2|19232.23|19112.23|19233.02|19113.02|19232.14|19112.14|10
1640957570000|2021-12-31 13:32:50|19232.26|19112.26|19233.3|19113.3|19233.37|19113.37|19232.26|19112.26|10
1640957580000|2021-12-31 13:33:00|19233.26|19113.26|19234.8|19114.8|19234.8|19114.8|19233.02|19113.02|9
1640957590000|2021-12-31 13:33:10|19234.87|19114.87|19234.95|19114.95|19235.05|19115.05|19234.72|19114.72|8
1640957600000|2021-12-31 13:33:20|19235.02|19115.02|19235.81|19115.81|19236.41|19116.41|19235.02|19115.02|9
1640957610000|2021-12-31 13:33:30|19235.71|19115.71|19236.05|19116.05|19236.21|19116.21|19235.24|19115.24|9
1640957620000|2021-12-31 13:33:40|19236.01|19116.01|19236.41|19116.41|19236.43|19116.43|19236.01|19116.01|9
1640957630000|2021-12-31 13:33:50|19236.36|19116.36|19236.25|19116.25|19236.36|19116.36|19235.94|19115.94|6
1640957640000|2021-12-31 13:34:00|19236.2|19116.2|19237.54|19117.54|19237.94|19117.94|19236.2|19116.2|10
1640957650000|2021-12-31 13:34:10|19237.6|19117.6|19237.48|19117.48|19237.74|19117.74|19237.32|19117.32|10
1640957660000|2021-12-31 13:34:20|19237.11|19117.11|19238.6|19118.6|19238.6|19118.6|19237.11|19117.11|9
1640957670000|2021-12-31 13:34:30|19238.84|19118.84|19238.78|19118.78|19239.21|19119.21|19238.44|19118.44|9
1640957680000|2021-12-31 13:34:40|19238.48|19118.48|19239.16|19119.16|19239.16|19119.16|19238.38|19118.38|8
1640957690000|2021-12-31 13:34:50|19239.39|19119.39|19238.68|19118.68|19239.74|19119.74|19238.66|19118.66|10
1640957700000|2021-12-31 13:35:00|19238.51|19118.51|19237.36|19117.36|19239.4|19119.4|19237.36|19117.36|10
1640957710000|2021-12-31 13:35:10|19237.54|19117.54|19237.09|19117.09|19237.54|19117.54|19236.83|19116.83|10
1640957720000|2021-12-31 13:35:20|19236.91|19116.91|19236.43|19116.43|19237.16|19117.16|19235.56|19115.56|10
1640957730000|2021-12-31 13:35:30|19236.66|19116.66|19236.1|19116.1|19236.68|19116.68|19236.1|19116.1|10
1640957740000|2021-12-31 13:35:40|19235.82|19115.82|19235.11|19115.11|19235.94|19115.94|19235.05|19115.05|10
1640957750000|2021-12-31 13:35:50|19234.54|19114.54|19235.09|19115.09|19235.09|19115.09|19234.54|19114.54|9
1640957760000|2021-12-31 13:36:00|19234.94|19114.94|19238.69|19118.69|19238.69|19118.69|19234.94|19114.94|10
1640957770000|2021-12-31 13:36:10|19239.43|19119.43|19239.68|19119.68|19239.8|19119.8|19239.25|19119.25|9
1640957780000|2021-12-31 13:36:20|19239.74|19119.74|19241.18|19121.18|19241.18|19121.18|19239.74|19119.74|9
1640957790000|2021-12-31 13:36:30|19241.37|19121.37|19241.67|19121.67|19241.67|19121.67|19241.17|19121.17|9
1640957800000|2021-12-31 13:36:40|19241.61|19121.61|19241.85|19121.85|19241.96|19121.96|19241.59|19121.59|10
1640957810000|2021-12-31 13:36:50|19241.89|19121.89|19242.77|19122.77|19242.77|19122.77|19241.75|19121.75|10
1640957820000|2021-12-31 13:37:00|19242.75|19122.75|19242.99|19122.99|19243.24|19123.24|19242.75|19122.75|9
1640957830000|2021-12-31 13:37:10|19242.68|19122.68|19242.66|19122.66|19242.87|19122.87|19242.56|19122.56|7
1640957840000|2021-12-31 13:37:20|19243.23|19123.23|19250.7|19130.7|19250.7|19130.7|19243.22|19123.22|10
1640957850000|2021-12-31 13:37:30|19251.15|19131.15|19252.53|19132.53|19252.53|19132.53|19250.7|19130.7|10
1640957860000|2021-12-31 13:37:40|19253.91|19133.91|19255.2|19135.2|19255.41|19135.41|19253.91|19133.91|10
1640957870000|2021-12-31 13:37:50|19256.08|19136.08|19258.26|19138.26|19258.41|19138.41|19255.93|19135.93|10
1640957880000|2021-12-31 13:38:00|19258.42|19138.42|19260.16|19140.16|19260.16|19140.16|19258.33|19138.33|9
1640957890000|2021-12-31 13:38:10|19260.96|19140.96|19261.74|19141.74|19261.87|19141.87|19260.67|19140.67|10
1640957900000|2021-12-31 13:38:20|19261.91|19141.91|19262.84|19142.84|19263.08|19143.08|19261.91|19141.91|9
1640957910000|2021-12-31 13:38:30|19262.75|19142.75|19262.76|19142.76|19262.87|19142.87|19262.32|19142.32|10
1640957920000|2021-12-31 13:38:40|19263|19143|19264.68|19144.68|19264.72|19144.72|19263|19143|10
1640957930000|2021-12-31 13:38:50|19264.7|19144.7|19264.4|19144.4|19264.7|19144.7|19264.4|19144.4|8
1640957940000|2021-12-31 13:39:00|19264.24|19144.24|19266.1|19146.1|19266.1|19146.1|19264.24|19144.24|10
1640957950000|2021-12-31 13:39:10|19266.71|19146.71|19267.85|19147.85|19267.85|19147.85|19266.71|19146.71|9
1640957960000|2021-12-31 13:39:20|19267.8|19147.8|19268.12|19148.12|19268.3|19148.3|19267.8|19147.8|9
1640957970000|2021-12-31 13:39:30|19268.18|19148.18|19268.91|19148.91|19269.31|19149.31|19268.18|19148.18|9
1640957980000|2021-12-31 13:39:40|19268.58|19148.58|19267.98|19147.98|19268.58|19148.58|19267.23|19147.23|10
1640957990000|2021-12-31 13:39:50|19267.43|19147.43|19266.96|19146.96|19267.43|19147.43|19266.69|19146.69|10
1640958000000|2021-12-31 13:40:00|19267.07|19147.07|19267.46|19147.46|19267.93|19147.93|19266.91|19146.91|9
1640958010000|2021-12-31 13:40:10|19267.95|19147.95|19270.08|19150.08|19270.08|19150.08|19267.95|19147.95|10
1640958020000|2021-12-31 13:40:20|19269.93|19149.93|19268.72|19148.72|19270.19|19150.19|19268.72|19148.72|10
1640958030000|2021-12-31 13:40:30|19268.67|19148.67|19266.92|19146.92|19268.67|19148.67|19266.77|19146.77|10
1640958040000|2021-12-31 13:40:40|19266.42|19146.42|19266.11|19146.11|19266.42|19146.42|19265.95|19145.95|10
1640958050000|2021-12-31 13:40:50|19266.05|19146.05|19265.93|19145.93|19266.53|19146.53|19265.93|19145.93|9
1640958060000|2021-12-31 13:41:00|19265.6|19145.6|19264.58|19144.58|19265.74|19145.74|19264.58|19144.58|10
1640958070000|2021-12-31 13:41:10|19264.33|19144.33|19261.83|19141.83|19264.52|19144.52|19261.83|19141.83|10
1640958080000|2021-12-31 13:41:20|19261.7|19141.7|19261.39|19141.39|19261.8|19141.8|19261.39|19141.39|9
1640958090000|2021-12-31 13:41:30|19261.43|19141.43|19261.3|19141.3|19261.64|19141.64|19261.3|19141.3|8
1640958100000|2021-12-31 13:41:40|19261.47|19141.47|19260.76|19140.76|19261.47|19141.47|19260.55|19140.55|7
1640958110000|2021-12-31 13:41:50|19260.77|19140.77|19260.52|19140.52|19260.77|19140.77|19260.05|19140.05|9
1640958120000|2021-12-31 13:42:00|19260.77|19140.77|19260.27|19140.27|19261.03|19141.03|19260.27|19140.27|8
1640958130000|2021-12-31 13:42:10|19260.2|19140.2|19260.15|19140.15|19260.65|19140.65|19260.1|19140.1|10
1640958140000|2021-12-31 13:42:20|19260.28|19140.28|19260.61|19140.61|19260.84|19140.84|19260.28|19140.28|10
1640958150000|2021-12-31 13:42:30|19260.62|19140.62|19260.79|19140.79|19260.79|19140.79|19260.43|19140.43|10
1640958160000|2021-12-31 13:42:40|19260.81|19140.81|19260.98|19140.98|19260.98|19140.98|19260.32|19140.32|10
1640958170000|2021-12-31 13:42:50|19260.81|19140.81|19260.54|19140.54|19260.93|19140.93|19260.46|19140.46|10
1640958180000|2021-12-31 13:43:00|19260.03|19140.03|19259.49|19139.49|19260.09|19140.09|19259.29|19139.29|10
1640958190000|2021-12-31 13:43:10|19259.42|19139.42|19261.83|19141.83|19261.83|19141.83|19259.35|19139.35|10
1640958200000|2021-12-31 13:43:20|19262.78|19142.78|19270.17|19150.17|19270.17|19150.17|19262.78|19142.78|10
1640958210000|2021-12-31 13:43:30|19270.13|19150.13|19271.02|19151.02|19271.02|19151.02|19269.87|19149.87|10
1640958220000|2021-12-31 13:43:40|19270.97|19150.97|19271.1|19151.1|19271.46|19151.46|19270.94|19150.94|9
1640958230000|2021-12-31 13:43:50|19271.12|19151.12|19272.88|19152.88|19272.88|19152.88|19271.12|19151.12|10
1640958240000|2021-12-31 13:44:00|19272.4|19152.4|19272.71|19152.71|19273.5|19153.5|19272.4|19152.4|10
1640958250000|2021-12-31 13:44:10|19272.93|19152.93|19273.91|19153.91|19273.94|19153.94|19272.73|19152.73|8
1640958260000|2021-12-31 13:44:20|19273.63|19153.63|19272.69|19152.69|19273.63|19153.63|19272.69|19152.69|10
1640958270000|2021-12-31 13:44:30|19272.8|19152.8|19272.7|19152.7|19273.13|19153.13|19272.63|19152.63|7
1640958280000|2021-12-31 13:44:40|19273.09|19153.09|19273.37|19153.37|19273.38|19153.38|19272.79|19152.79|10
1640958290000|2021-12-31 13:44:50|19273.01|19153.01|19274.16|19154.16|19274.16|19154.16|19273.01|19153.01|10
1640958300000|2021-12-31 13:45:00|19274.58|19154.58|19274.69|19154.69|19275.53|19155.53|19274.58|19154.58|10
1640958310000|2021-12-31 13:45:10|19274.5|19154.5|19274.65|19154.65|19274.68|19154.68|19274.43|19154.43|10
1640958320000|2021-12-31 13:45:20|19274.7|19154.7|19273.13|19153.13|19275.09|19155.09|19273.13|19153.13|10
1640958330000|2021-12-31 13:45:30|19273.36|19153.36|19272.78|19152.78|19273.55|19153.55|19272.78|19152.78|10
1640958340000|2021-12-31 13:45:40|19272.67|19152.67|19271.46|19151.46|19272.67|19152.67|19271.37|19151.37|9
1640958350000|2021-12-31 13:45:50|19271.35|19151.35|19269.87|19149.87|19271.35|19151.35|19269.87|19149.87|10
1640958360000|2021-12-31 13:46:00|19269.75|19149.75|19266.48|19146.48|19269.75|19149.75|19266.48|19146.48|10
1640958370000|2021-12-31 13:46:10|19266.14|19146.14|19264.49|19144.49|19266.14|19146.14|19264.47|19144.47|10
1640958380000|2021-12-31 13:46:20|19264.92|19144.92|19260.4|19140.4|19265.09|19145.09|19260.4|19140.4|10
1640958390000|2021-12-31 13:46:30|19260.56|19140.56|19259.39|19139.39|19260.56|19140.56|19259.39|19139.39|10
1640958400000|2021-12-31 13:46:40|19260|19140|19259.85|19139.85|19261.22|19141.22|19259.85|19139.85|10
1640958410000|2021-12-31 13:46:50|19259.97|19139.97|19260.4|19140.4|19260.56|19140.56|19259.97|19139.97|10
1640958420000|2021-12-31 13:47:00|19259.74|19139.74|19257.13|19137.13|19259.74|19139.74|19256.99|19136.99|10
1640958430000|2021-12-31 13:47:10|19256.75|19136.75|19252.32|19132.32|19256.95|19136.95|19252.32|19132.32|10
1640958440000|2021-12-31 13:47:20|19252.19|19132.19|19249.98|19129.98|19252.19|19132.19|19249.98|19129.98|10
1640958450000|2021-12-31 13:47:30|19248.85|19128.85|19248.8|19128.8|19248.9|19128.9|19248.74|19128.74|8
1640958460000|2021-12-31 13:47:40|19248.84|19128.84|19248.41|19128.41|19249.08|19129.08|19248.28|19128.28|10
1640958470000|2021-12-31 13:47:50|19248.33|19128.33|19248.11|19128.11|19249.39|19129.39|19248.04|19128.04|8
1640958480000|2021-12-31 13:48:00|19247.97|19127.97|19250.79|19130.79|19250.79|19130.79|19247.97|19127.97|10
1640958490000|2021-12-31 13:48:10|19252.47|19132.47|19257.03|19137.03|19257.03|19137.03|19252.47|19132.47|10
1640958500000|2021-12-31 13:48:20|19257.82|19137.82|19260.67|19140.67|19260.67|19140.67|19257.82|19137.82|10
1640958510000|2021-12-31 13:48:30|19261.23|19141.23|19259.95|19139.95|19261.33|19141.33|19259.62|19139.62|9
1640958520000|2021-12-31 13:48:40|19259.94|19139.94|19259.45|19139.45|19259.94|19139.94|19259.17|19139.17|10
1640958530000|2021-12-31 13:48:50|19259.1|19139.1|19258.46|19138.46|19259.1|19139.1|19258.46|19138.46|9
1640958540000|2021-12-31 13:49:00|19258.32|19138.32|19257.01|19137.01|19258.32|19138.32|19257.01|19137.01|9
1640958550000|2021-12-31 13:49:10|19256.88|19136.88|19256.7|19136.7|19256.97|19136.97|19256.7|19136.7|10
1640958560000|2021-12-31 13:49:20|19256.62|19136.62|19251.62|19131.62|19256.62|19136.62|19251.62|19131.62|10
1640958570000|2021-12-31 13:49:30|19251.08|19131.08|19247.45|19127.45|19251.08|19131.08|19247.45|19127.45|9
1640958580000|2021-12-31 13:49:40|19247.57|19127.57|19247.17|19127.17|19247.81|19127.81|19246.7|19126.7|9
1640958590000|2021-12-31 13:49:50|19247.22|19127.22|19246.97|19126.97|19247.22|19127.22|19246.38|19126.38|10
1640958600000|2021-12-31 13:50:00|19246.76|19126.76|19246.17|19126.17|19247.69|19127.69|19246.17|19126.17|9
1640958610000|2021-12-31 13:50:10|19246.21|19126.21|19246.03|19126.03|19246.91|19126.91|19245.87|19125.87|10
1640958620000|2021-12-31 13:50:20|19246.3|19126.3|19246.12|19126.12|19246.52|19126.52|19245.92|19125.92|10
1640958630000|2021-12-31 13:50:30|19246.15|19126.15|19245.4|19125.4|19246.17|19126.17|19245.03|19125.03|9
1640958640000|2021-12-31 13:50:40|19245.27|19125.27|19244.58|19124.58|19245.27|19125.27|19243.95|19123.95|9
1640958650000|2021-12-31 13:50:50|19244.86|19124.86|19244.21|19124.21|19244.91|19124.91|19243.25|19123.25|10
1640958660000|2021-12-31 13:51:00|19244.3|19124.3|19246.41|19126.41|19246.54|19126.54|19244.3|19124.3|10
1640958670000|2021-12-31 13:51:10|19246.5|19126.5|19246.87|19126.87|19247|19127|19246.42|19126.42|9
1640958680000|2021-12-31 13:51:20|19246.82|19126.82|19246.2|19126.2|19246.82|19126.82|19246.2|19126.2|9
1640958690000|2021-12-31 13:51:30|19246.21|19126.21|19243.11|19123.11|19246.21|19126.21|19243.11|19123.11|10
1640958700000|2021-12-31 13:51:40|19242.86|19122.86|19240.3|19120.3|19242.86|19122.86|19240.27|19120.27|10
1640958710000|2021-12-31 13:51:50|19240.75|19120.75|19242.69|19122.69|19242.69|19122.69|19240.65|19120.65|9
1640958720000|2021-12-31 13:52:00|19243.07|19123.07|19244.85|19124.85|19244.85|19124.85|19242.28|19122.28|10
1640958730000|2021-12-31 13:52:10|19244.88|19124.88|19245.67|19125.67|19245.85|19125.85|19244.88|19124.88|9
1640958740000|2021-12-31 13:52:20|19246.23|19126.23|19249.04|19129.04|19249.04|19129.04|19246.23|19126.23|8
1640958750000|2021-12-31 13:52:30|19249.08|19129.08|19249|19129|19249.55|19129.55|19249|19129|9
1640958760000|2021-12-31 13:52:40|19249.1|19129.1|19251.81|19131.81|19251.81|19131.81|19249.1|19129.1|9
1640958770000|2021-12-31 13:52:50|19252.04|19132.04|19251.94|19131.94|19252.11|19132.11|19251.79|19131.79|10
1640958780000|2021-12-31 13:53:00|19251.89|19131.89|19252.15|19132.15|19252.15|19132.15|19251.09|19131.09|10
1640958790000|2021-12-31 13:53:10|19252.16|19132.16|19251.15|19131.15|19252.16|19132.16|19250.89|19130.89|10
1640958800000|2021-12-31 13:53:20|19251.27|19131.27|19251.17|19131.17|19251.36|19131.36|19251.11|19131.11|10
1640958810000|2021-12-31 13:53:30|19251.2|19131.2|19251.37|19131.37|19251.37|19131.37|19251.2|19131.2|8
1640958820000|2021-12-31 13:53:40|19252.23|19132.23|19254.38|19134.38|19254.38|19134.38|19252.23|19132.23|10
1640958830000|2021-12-31 13:53:50|19254.3|19134.3|19254.06|19134.06|19254.35|19134.35|19253.68|19133.68|9
1640958840000|2021-12-31 13:54:00|19254.23|19134.23|19255.09|19135.09|19255.68|19135.68|19254.17|19134.17|10
1640958850000|2021-12-31 13:54:10|19255.23|19135.23|19255.22|19135.22|19255.37|19135.37|19255.04|19135.04|10
1640958860000|2021-12-31 13:54:20|19255.49|19135.49|19254.19|19134.19|19255.64|19135.64|19254.19|19134.19|8
1640958870000|2021-12-31 13:54:30|19254.43|19134.43|19243.55|19123.55|19254.43|19134.43|19242.9|19122.9|10
1640958880000|2021-12-31 13:54:40|19242.82|19122.82|19243.85|19123.85|19243.99|19123.99|19242.21|19122.21|9
1640958890000|2021-12-31 13:54:50|19244.16|19124.16|19244.02|19124.02|19244.2|19124.2|19243.82|19123.82|10
1640958900000|2021-12-31 13:55:00|19244.15|19124.15|19243.98|19123.98|19244.15|19124.15|19243.86|19123.86|10
1640958910000|2021-12-31 13:55:10|19244.21|19124.21|19243.45|19123.45|19244.21|19124.21|19243.23|19123.23|9
1640958920000|2021-12-31 13:55:20|19243.22|19123.22|19243.76|19123.76|19244.27|19124.27|19243.08|19123.08|9
1640958930000|2021-12-31 13:55:30|19243.83|19123.83|19241.8|19121.8|19244.18|19124.18|19241.8|19121.8|9
1640958940000|2021-12-31 13:55:40|19241.65|19121.65|19239.05|19119.05|19241.65|19121.65|19238.75|19118.75|9
1640958950000|2021-12-31 13:55:50|19239.72|19119.72|19240.25|19120.25|19240.51|19120.51|19239.72|19119.72|10
1640958960000|2021-12-31 13:56:00|19240.72|19120.72|19238.46|19118.46|19240.74|19120.74|19238.46|19118.46|9
1640958970000|2021-12-31 13:56:10|19238.67|19118.67|19239.67|19119.67|19239.67|19119.67|19238.37|19118.37|10
1640958980000|2021-12-31 13:56:20|19239.68|19119.68|19238.91|19118.91|19239.74|19119.74|19238.91|19118.91|10
1640958990000|2021-12-31 13:56:30|19238.94|19118.94|19238.8|19118.8|19239.17|19119.17|19238.8|19118.8|9
1640959000000|2021-12-31 13:56:40|19238.77|19118.77|19238.12|19118.12|19238.77|19118.77|19237.54|19117.54|10
1640959010000|2021-12-31 13:56:50|19237.93|19117.93|19238.6|19118.6|19239.59|19119.59|19237.93|19117.93|10
1640959020000|2021-12-31 13:57:00|19238.17|19118.17|19236.03|19116.03|19238.17|19118.17|19236.03|19116.03|10
1640959030000|2021-12-31 13:57:10|19236.01|19116.01|19234.59|19114.59|19236.17|19116.17|19234.59|19114.59|10
1640959040000|2021-12-31 13:57:20|19234.65|19114.65|19233.68|19113.68|19235.04|19115.04|19233.59|19113.59|10
1640959050000|2021-12-31 13:57:30|19233.98|19113.98|19233.12|19113.12|19234.23|19114.23|19233.12|19113.12|10
1640959060000|2021-12-31 13:57:40|19233.13|19113.13|19229.85|19109.85|19233.14|19113.14|19229.85|19109.85|10
1640959070000|2021-12-31 13:57:50|19229.68|19109.68|19228.39|19108.39|19229.98|19109.98|19228.01|19108.01|10
1640959080000|2021-12-31 13:58:00|19227.85|19107.85|19229.22|19109.22|19229.22|19109.22|19227.5|19107.5|10
1640959090000|2021-12-31 13:58:10|19229.73|19109.73|19230.65|19110.65|19230.65|19110.65|19229.4|19109.4|10
1640959100000|2021-12-31 13:58:20|19230.18|19110.18|19231.23|19111.23|19231.23|19111.23|19229.84|19109.84|10
1640959110000|2021-12-31 13:58:30|19231.14|19111.14|19232.92|19112.92|19232.96|19112.96|19230.76|19110.76|8
1640959120000|2021-12-31 13:58:40|19233.08|19113.08|19234.36|19114.36|19234.36|19114.36|19233.03|19113.03|9
1640959130000|2021-12-31 13:58:50|19234.24|19114.24|19234|19114|19234.37|19114.37|19233.87|19113.87|9
1640959140000|2021-12-31 13:59:00|19233.41|19113.41|19233.2|19113.2|19233.48|19113.48|19233.2|19113.2|9
1640959150000|2021-12-31 13:59:10|19232.84|19112.84|19232.34|19112.34|19233.08|19113.08|19232.24|19112.24|10
1640959160000|2021-12-31 13:59:20|19232.29|19112.29|19233.56|19113.56|19233.6|19113.6|19232.29|19112.29|10
1640959170000|2021-12-31 13:59:30|19233.17|19113.17|19231.72|19111.72|19233.17|19113.17|19231.72|19111.72|9
1640959180000|2021-12-31 13:59:40|19231.39|19111.39|19232.44|19112.44|19232.44|19112.44|19231.08|19111.08|10
1640959190000|2021-12-31 13:59:50|19232.34|19112.34|19233.05|19113.05|19233.29|19113.29|19231.93|19111.93|9
1640959200000|2021-12-31 14:00:00|19233.3|19113.3|19231.68|19111.68|19233.3|19113.3|19231.68|19111.68|10
1640959210000|2021-12-31 14:00:10|19231.9|19111.9|19234.23|19114.23|19234.23|19114.23|19231.76|19111.76|10
1640959220000|2021-12-31 14:00:20|19234.13|19114.13|19235.48|19115.48|19235.48|19115.48|19234.13|19114.13|10
1640959230000|2021-12-31 14:00:30|19235.45|19115.45|19235.65|19115.65|19235.98|19115.98|19235.33|19115.33|10
1640959240000|2021-12-31 14:00:40|19235.87|19115.87|19234.5|19114.5|19235.88|19115.88|19234.5|19114.5|9
1640959250000|2021-12-31 14:00:50|19234.32|19114.32|19233.74|19113.74|19234.32|19114.32|19233.74|19113.74|9
1640959260000|2021-12-31 14:01:00|19233.65|19113.65|19234.29|19114.29|19234.55|19114.55|19233.54|19113.54|9
1640959270000|2021-12-31 14:01:10|19234.16|19114.16|19235.12|19115.12|19235.12|19115.12|19234.16|19114.16|9
1640959280000|2021-12-31 14:01:20|19235.2|19115.2|19235.09|19115.09|19235.36|19115.36|19234.94|19114.94|10
1640959290000|2021-12-31 14:01:30|19235.21|19115.21|19235.73|19115.73|19235.77|19115.77|19235.17|19115.17|10
1640959300000|2021-12-31 14:01:40|19235.96|19115.96|19236.46|19116.46|19236.55|19116.55|19235.94|19115.94|10
1640959310000|2021-12-31 14:01:50|19236.63|19116.63|19235.98|19115.98|19236.82|19116.82|19235.98|19115.98|10
1640959320000|2021-12-31 14:02:00|19235.42|19115.42|19235.11|19115.11|19235.44|19115.44|19234.9|19114.9|9
1640959330000|2021-12-31 14:02:10|19235.34|19115.34|19235.64|19115.64|19235.64|19115.64|19235.34|19115.34|7
1640959340000|2021-12-31 14:02:20|19235.6|19115.6|19236.02|19116.02|19236.02|19116.02|19235.41|19115.41|8
1640959350000|2021-12-31 14:02:30|19235.82|19115.82|19236.69|19116.69|19236.87|19116.87|19235.82|19115.82|8
1640959360000|2021-12-31 14:02:40|19236.94|19116.94|19237.9|19117.9|19237.96|19117.96|19236.94|19116.94|9
1640959370000|2021-12-31 14:02:50|19237.92|19117.92|19240.38|19120.38|19240.38|19120.38|19237.92|19117.92|8
1640959380000|2021-12-31 14:03:00|19240.75|19120.75|19240.54|19120.54|19241.12|19121.12|19240.28|19120.28|10
1640959390000|2021-12-31 14:03:10|19240.73|19120.73|19240.11|19120.11|19240.97|19120.97|19240.11|19120.11|10
1640959400000|2021-12-31 14:03:20|19240.15|19120.15|19239.87|19119.87|19240.15|19120.15|19238.98|19118.98|9
1640959410000|2021-12-31 14:03:30|19240.85|19120.85|19242.79|19122.79|19243.47|19123.47|19240.85|19120.85|10
1640959420000|2021-12-31 14:03:40|19242.37|19122.37|19242.45|19122.45|19242.66|19122.66|19241.84|19121.84|9
1640959430000|2021-12-31 14:03:50|19242.32|19122.32|19243.94|19123.94|19243.94|19123.94|19242.21|19122.21|9
1640959440000|2021-12-31 14:04:00|19243.81|19123.81|19249.21|19129.21|19249.21|19129.21|19243.81|19123.81|10
1640959450000|2021-12-31 14:04:10|19248.9|19128.9|19248.73|19128.73|19249.14|19129.14|19248.51|19128.51|9
1640959460000|2021-12-31 14:04:20|19248.71|19128.71|19247.71|19127.71|19248.87|19128.87|19247.71|19127.71|10
1640959470000|2021-12-31 14:04:30|19247.78|19127.78|19246.41|19126.41|19247.88|19127.88|19246.41|19126.41|10
1640959480000|2021-12-31 14:04:40|19246.53|19126.53|19246.64|19126.64|19246.7|19126.7|19246.24|19126.24|10
1640959490000|2021-12-31 14:04:50|19246.41|19126.41|19246.92|19126.92|19247.03|19127.03|19246.24|19126.24|9
1640959500000|2021-12-31 14:05:00|19246.85|19126.85|19246.61|19126.61|19247.12|19127.12|19246.34|19126.34|10
1640959510000|2021-12-31 14:05:10|19246.39|19126.39|19246.43|19126.43|19246.59|19126.59|19245.73|19125.73|9
1640959520000|2021-12-31 14:05:20|19246.46|19126.46|19247.04|19127.04|19247.04|19127.04|19245.49|19125.49|10
1640959530000|2021-12-31 14:05:30|19246.96|19126.96|19247.28|19127.28|19247.28|19127.28|19246.67|19126.67|10
1640959540000|2021-12-31 14:05:40|19247.19|19127.19|19247.43|19127.43|19247.43|19127.43|19246.9|19126.9|9
1640959550000|2021-12-31 14:05:50|19246.7|19126.7|19246.95|19126.95|19247.12|19127.12|19246.48|19126.48|10
1640959560000|2021-12-31 14:06:00|19247.17|19127.17|19247.97|19127.97|19247.97|19127.97|19246.88|19126.88|10
1640959570000|2021-12-31 14:06:10|19248.16|19128.16|19248.25|19128.25|19248.58|19128.58|19248.15|19128.15|9
1640959580000|2021-12-31 14:06:20|19247.79|19127.79|19248.87|19128.87|19248.95|19128.95|19247.79|19127.79|10
1640959590000|2021-12-31 14:06:30|19248.91|19128.91|19248.81|19128.81|19249.2|19129.2|19248.59|19128.59|10
1640959600000|2021-12-31 14:06:40|19248.49|19128.49|19248.21|19128.21|19248.76|19128.76|19248.21|19128.21|9
1640959610000|2021-12-31 14:06:50|19247.51|19127.51|19242.71|19122.71|19247.51|19127.51|19242.71|19122.71|10
1640959620000|2021-12-31 14:07:00|19242.09|19122.09|19239.93|19119.93|19242.09|19122.09|19239.93|19119.93|10
1640959630000|2021-12-31 14:07:10|19239.79|19119.79|19238.63|19118.63|19239.79|19119.79|19238.45|19118.45|10
1640959640000|2021-12-31 14:07:20|19238.42|19118.42|19237.95|19117.95|19238.42|19118.42|19237.95|19117.95|7
1640959650000|2021-12-31 14:07:30|19238.04|19118.04|19237.25|19117.25|19238.04|19118.04|19237.25|19117.25|8
1640959660000|2021-12-31 14:07:40|19237.02|19117.02|19235.7|19115.7|19237.1|19117.1|19235.59|19115.59|10
1640959670000|2021-12-31 14:07:50|19236.09|19116.09|19234.63|19114.63|19236.09|19116.09|19234.63|19114.63|7
1640959680000|2021-12-31 14:08:00|19234.76|19114.76|19234.8|19114.8|19234.8|19114.8|19233.6|19113.6|9
1640959690000|2021-12-31 14:08:10|19234.81|19114.81|19238.31|19118.31|19238.86|19118.86|19234.81|19114.81|8
1640959700000|2021-12-31 14:08:20|19238.28|19118.28|19239.62|19119.62|19239.62|19119.62|19238.28|19118.28|9
1640959710000|2021-12-31 14:08:30|19239.82|19119.82|19237.74|19117.74|19239.82|19119.82|19237.62|19117.62|9
1640959720000|2021-12-31 14:08:40|19237.56|19117.56|19237.04|19117.04|19237.56|19117.56|19237.04|19117.04|8
1640959730000|2021-12-31 14:08:50|19237.24|19117.24|19236.15|19116.15|19237.24|19117.24|19236.15|19116.15|10
1640959740000|2021-12-31 14:09:00|19236.07|19116.07|19235.36|19115.36|19236.31|19116.31|19235.36|19115.36|10
1640959750000|2021-12-31 14:09:10|19233.35|19113.35|19232.84|19112.84|19234.26|19114.26|19232.84|19112.84|10
1640959760000|2021-12-31 14:09:20|19231.97|19111.97|19231.62|19111.62|19232|19112|19231.24|19111.24|8
1640959770000|2021-12-31 14:09:30|19231.61|19111.61|19230.39|19110.39|19231.67|19111.67|19230.39|19110.39|9
1640959780000|2021-12-31 14:09:40|19230.1|19110.1|19228.03|19108.03|19231.01|19111.01|19227.98|19107.98|10
1640959790000|2021-12-31 14:09:50|19227.77|19107.77|19226.47|19106.47|19227.77|19107.77|19226.37|19106.37|9
1640959800000|2021-12-31 14:10:00|19226.54|19106.54|19226.32|19106.32|19227.42|19107.42|19226.32|19106.32|9
1640959810000|2021-12-31 14:10:10|19226.34|19106.34|19224.93|19104.93|19226.5|19106.5|19224.93|19104.93|9
1640959820000|2021-12-31 14:10:20|19224.96|19104.96|19224.88|19104.88|19224.98|19104.98|19224.5|19104.5|7
1640959830000|2021-12-31 14:10:30|19224.68|19104.68|19223.55|19103.55|19224.68|19104.68|19223.55|19103.55|10
1640959840000|2021-12-31 14:10:40|19223.25|19103.25|19223.59|19103.59|19224.01|19104.01|19223.1|19103.1|7
1640959850000|2021-12-31 14:10:50|19222.64|19102.64|19222.07|19102.07|19222.8|19102.8|19222.07|19102.07|7
1640959860000|2021-12-31 14:11:00|19222.14|19102.14|19221.04|19101.04|19222.2|19102.2|19220.63|19100.63|9
1640959870000|2021-12-31 14:11:10|19221.07|19101.07|19216.1|19096.1|19221.46|19101.46|19216.1|19096.1|10
1640959880000|2021-12-31 14:11:20|19215.12|19095.12|19211.47|19091.47|19215.12|19095.12|19211.47|19091.47|10
1640959890000|2021-12-31 14:11:30|19211.81|19091.81|19211.8|19091.8|19212.4|19092.4|19211.76|19091.76|10
1640959900000|2021-12-31 14:11:40|19211.61|19091.61|19213.36|19093.36|19213.36|19093.36|19210.96|19090.96|10
1640959910000|2021-12-31 14:11:50|19213.6|19093.6|19215.01|19095.01|19215.01|19095.01|19213.52|19093.52|10
1640959920000|2021-12-31 14:12:00|19214.96|19094.96|19216.3|19096.3|19216.33|19096.33|19214.96|19094.96|10
1640959930000|2021-12-31 14:12:10|19216.25|19096.25|19219.61|19099.61|19219.61|19099.61|19216.17|19096.17|10
1640959940000|2021-12-31 14:12:20|19220.08|19100.08|19221.83|19101.83|19221.83|19101.83|19219.26|19099.26|10
1640959950000|2021-12-31 14:12:30|19222.35|19102.35|19224.44|19104.44|19224.44|19104.44|19222.35|19102.35|10
1640959960000|2021-12-31 14:12:40|19224.37|19104.37|19223.91|19103.91|19224.37|19104.37|19223.71|19103.71|8
1640959970000|2021-12-31 14:12:50|19224.72|19104.72|19223.97|19103.97|19224.72|19104.72|19223.97|19103.97|10
1640959980000|2021-12-31 14:13:00|19224.06|19104.06|19225.02|19105.02|19225.02|19105.02|19224.06|19104.06|10
1640959990000|2021-12-31 14:13:10|19225.26|19105.26|19225.96|19105.96|19226.05|19106.05|19225.26|19105.26|10
1640960000000|2021-12-31 14:13:20|19226.01|19106.01|19226.56|19106.56|19226.57|19106.57|19225.89|19105.89|10
1640960010000|2021-12-31 14:13:30|19226.7|19106.7|19226.23|19106.23|19226.73|19106.73|19226.23|19106.23|8
1640960020000|2021-12-31 14:13:40|19226.2|19106.2|19225.52|19105.52|19226.2|19106.2|19225.31|19105.31|10
1640960030000|2021-12-31 14:13:50|19225.49|19105.49|19224.14|19104.14|19225.49|19105.49|19224.14|19104.14|10
1640960040000|2021-12-31 14:14:00|19224.08|19104.08|19223.77|19103.77|19224.71|19104.71|19223.26|19103.26|10
1640960050000|2021-12-31 14:14:10|19222.95|19102.95|19218.43|19098.43|19222.95|19102.95|19218.43|19098.43|10
1640960060000|2021-12-31 14:14:20|19218.26|19098.26|19218.02|19098.02|19218.26|19098.26|19217.48|19097.48|9
1640960070000|2021-12-31 14:14:30|19218.49|19098.49|19219.73|19099.73|19219.99|19099.99|19217.47|19097.47|10
1640960080000|2021-12-31 14:14:40|19221.14|19101.14|19223.38|19103.38|19223.38|19103.38|19221.14|19101.14|9
1640960090000|2021-12-31 14:14:50|19223.5|19103.5|19224.22|19104.22|19224.69|19104.69|19223.5|19103.5|10
1640960100000|2021-12-31 14:15:00|19224.28|19104.28|19224.48|19104.48|19225.14|19105.14|19223.91|19103.91|10
1640960110000|2021-12-31 14:15:10|19224.29|19104.29|19224.06|19104.06|19224.64|19104.64|19224.06|19104.06|9
1640960120000|2021-12-31 14:15:20|19224.35|19104.35|19223.58|19103.58|19224.43|19104.43|19223.44|19103.44|10
1640960130000|2021-12-31 14:15:30|19223.59|19103.59|19222.56|19102.56|19223.85|19103.85|19222.56|19102.56|10
1640960140000|2021-12-31 14:15:40|19222.39|19102.39|19221.43|19101.43|19222.61|19102.61|19221.32|19101.32|10
1640960150000|2021-12-31 14:15:50|19221.1|19101.1|19220.9|19100.9|19221.47|19101.47|19220.9|19100.9|10
1640960160000|2021-12-31 14:16:00|19221.05|19101.05|19222.45|19102.45|19222.45|19102.45|19220.82|19100.82|9
1640960170000|2021-12-31 14:16:10|19222.24|19102.24|19222.63|19102.63|19222.7|19102.7|19222.11|19102.11|8
1640960180000|2021-12-31 14:16:20|19222.43|19102.43|19222.37|19102.37|19222.43|19102.43|19221.88|19101.88|10
1640960190000|2021-12-31 14:16:30|19222.38|19102.38|19222.23|19102.23|19222.38|19102.38|19221.9|19101.9|10
1640960200000|2021-12-31 14:16:40|19222.92|19102.92|19222.68|19102.68|19223.29|19103.29|19222.68|19102.68|10
1640960210000|2021-12-31 14:16:50|19223.04|19103.04|19224.15|19104.15|19224.42|19104.42|19223.04|19103.04|10
1640960220000|2021-12-31 14:17:00|19223.99|19103.99|19224.16|19104.16|19225.28|19105.28|19223.99|19103.99|10
1640960230000|2021-12-31 14:17:10|19224.07|19104.07|19225.16|19105.16|19225.16|19105.16|19223.68|19103.68|10
1640960240000|2021-12-31 14:17:20|19224.13|19104.13|19223.82|19103.82|19224.3|19104.3|19223.56|19103.56|10
1640960250000|2021-12-31 14:17:30|19223.62|19103.62|19224.41|19104.41|19224.49|19104.49|19223.62|19103.62|10
1640960260000|2021-12-31 14:17:40|19223.87|19103.87|19223.77|19103.77|19223.97|19103.97|19223.42|19103.42|10
1640960270000|2021-12-31 14:17:50|19223.4|19103.4|19222.3|19102.3|19223.73|19103.73|19222.3|19102.3|10
1640960280000|2021-12-31 14:18:00|19222.6|19102.6|19221.38|19101.38|19223.39|19103.39|19221.38|19101.38|10
1640960290000|2021-12-31 14:18:10|19220.58|19100.58|19219.99|19099.99|19220.62|19100.62|19219.53|19099.53|9
1640960300000|2021-12-31 14:18:20|19220.13|19100.13|19219.54|19099.54|19220.36|19100.36|19219.32|19099.32|10
1640960310000|2021-12-31 14:18:30|19219.39|19099.39|19219.43|19099.43|19219.9|19099.9|19219.05|19099.05|10
1640960320000|2021-12-31 14:18:40|19219.85|19099.85|19219.84|19099.84|19220.07|19100.07|19219.45|19099.45|9
1640960330000|2021-12-31 14:18:50|19219.77|19099.77|19219.91|19099.91|19220.85|19100.85|19219.7|19099.7|10
1640960340000|2021-12-31 14:19:00|19219.9|19099.9|19216.54|19096.54|19220.45|19100.45|19216.54|19096.54|10
1640960350000|2021-12-31 14:19:10|19216.61|19096.61|19208.71|19088.71|19216.61|19096.61|19208.71|19088.71|10
1640960360000|2021-12-31 14:19:20|19208.56|19088.56|19205.34|19085.34|19208.99|19088.99|19205.27|19085.27|10
1640960370000|2021-12-31 14:19:30|19204.77|19084.77|19204.96|19084.96|19205.76|19085.76|19204.38|19084.38|9
1640960380000|2021-12-31 14:19:40|19204.99|19084.99|19204.38|19084.38|19204.99|19084.99|19203.74|19083.74|10
1640960390000|2021-12-31 14:19:50|19204.27|19084.27|19206.61|19086.61|19206.61|19086.61|19204.06|19084.06|10
1640960400000|2021-12-31 14:20:00|19207.14|19087.14|19208.69|19088.69|19208.69|19088.69|19207.14|19087.14|10
1640960410000|2021-12-31 14:20:10|19208.86|19088.86|19211.53|19091.53|19211.53|19091.53|19208.86|19088.86|10
1640960420000|2021-12-31 14:20:20|19212.62|19092.62|19213.96|19093.96|19213.96|19093.96|19212.62|19092.62|10
1640960430000|2021-12-31 14:20:30|19213.98|19093.98|19214.11|19094.11|19214.43|19094.43|19213.4|19093.4|10
1640960440000|2021-12-31 14:20:40|19214.03|19094.03|19214.7|19094.7|19214.7|19094.7|19214.03|19094.03|10
1640960450000|2021-12-31 14:20:50|19214.74|19094.74|19216.28|19096.28|19216.28|19096.28|19214.74|19094.74|10
1640960460000|2021-12-31 14:21:00|19216.2|19096.2|19216.18|19096.18|19216.98|19096.98|19216.14|19096.14|10
1640960470000|2021-12-31 14:21:10|19216.57|19096.57|19214.41|19094.41|19216.71|19096.71|19214.39|19094.39|10
1640960480000|2021-12-31 14:21:20|19214.21|19094.21|19214.62|19094.62|19214.62|19094.62|19213.95|19093.95|9
1640960490000|2021-12-31 14:21:30|19214.45|19094.45|19216.25|19096.25|19216.25|19096.25|19214.45|19094.45|10
1640960500000|2021-12-31 14:21:40|19215.33|19095.33|19216.93|19096.93|19217.01|19097.01|19214.76|19094.76|10
1640960510000|2021-12-31 14:21:50|19216.94|19096.94|19218.88|19098.88|19218.88|19098.88|19216.94|19096.94|10
1640960520000|2021-12-31 14:22:00|19219.22|19099.22|19227.17|19107.17|19227.17|19107.17|19219.22|19099.22|10
1640960530000|2021-12-31 14:22:10|19227.58|19107.58|19229.5|19109.5|19229.61|19109.61|19227.58|19107.58|10
1640960540000|2021-12-31 14:22:20|19229.67|19109.67|19228.67|19108.67|19229.68|19109.68|19228.67|19108.67|10
1640960550000|2021-12-31 14:22:30|19228.65|19108.65|19228.73|19108.73|19228.81|19108.81|19227.93|19107.93|10
1640960560000|2021-12-31 14:22:40|19228.67|19108.67|19230.46|19110.46|19230.46|19110.46|19228.67|19108.67|9
1640960570000|2021-12-31 14:22:50|19230.97|19110.97|19231.62|19111.62|19231.67|19111.67|19230.97|19110.97|8
1640960580000|2021-12-31 14:23:00|19231.35|19111.35|19230.64|19110.64|19231.58|19111.58|19230.64|19110.64|10
1640960590000|2021-12-31 14:23:10|19230.44|19110.44|19230.1|19110.1|19230.44|19110.44|19229.49|19109.49|8
1640960600000|2021-12-31 14:23:20|19229.96|19109.96|19229.22|19109.22|19229.96|19109.96|19229.11|19109.11|8
1640960610000|2021-12-31 14:23:30|19229.09|19109.09|19227.65|19107.65|19229.09|19109.09|19227.65|19107.65|10
1640960620000|2021-12-31 14:23:40|19227.6|19107.6|19225.89|19105.89|19227.6|19107.6|19225.89|19105.89|7
1640960630000|2021-12-31 14:23:50|19225.73|19105.73|19223.19|19103.19|19225.73|19105.73|19223.19|19103.19|10
1640960640000|2021-12-31 14:24:00|19223.17|19103.17|19219.33|19099.33|19223.23|19103.23|19219.33|19099.33|10
1640960650000|2021-12-31 14:24:10|19219.01|19099.01|19217.98|19097.98|19219.28|19099.28|19217.49|19097.49|10
1640960660000|2021-12-31 14:24:20|19218.53|19098.53|19222.05|19102.05|19222.14|19102.14|19218.53|19098.53|9
1640960670000|2021-12-31 14:24:30|19222.6|19102.6|19222.8|19102.8|19223.05|19103.05|19222.29|19102.29|10
1640960680000|2021-12-31 14:24:40|19223.15|19103.15|19225|19105|19225.02|19105.02|19223.15|19103.15|10
1640960690000|2021-12-31 14:24:50|19224.74|19104.74|19225.74|19105.74|19225.8|19105.8|19224.67|19104.67|10
1640960700000|2021-12-31 14:25:00|19226.13|19106.13|19226.51|19106.51|19226.73|19106.73|19226.13|19106.13|10
1640960710000|2021-12-31 14:25:10|19226.83|19106.83|19228.43|19108.43|19228.43|19108.43|19226.83|19106.83|10
1640960720000|2021-12-31 14:25:20|19228.52|19108.52|19230.36|19110.36|19230.45|19110.45|19228.52|19108.52|10
1640960730000|2021-12-31 14:25:30|19230.45|19110.45|19231.91|19111.91|19231.91|19111.91|19230.45|19110.45|10
1640960740000|2021-12-31 14:25:40|19231.93|19111.93|19232.13|19112.13|19232.47|19112.47|19231.84|19111.84|10
1640960750000|2021-12-31 14:25:50|19232.12|19112.12|19231.07|19111.07|19232.19|19112.19|19231.07|19111.07|10
1640960760000|2021-12-31 14:26:00|19231.15|19111.15|19231.64|19111.64|19231.64|19111.64|19230.69|19110.69|9
1640960770000|2021-12-31 14:26:10|19231.63|19111.63|19230.54|19110.54|19231.69|19111.69|19230.4|19110.4|9
1640960780000|2021-12-31 14:26:20|19231.11|19111.11|19229.86|19109.86|19231.54|19111.54|19229.86|19109.86|9
1640960790000|2021-12-31 14:26:30|19229.63|19109.63|19230.13|19110.13|19230.22|19110.22|19229.57|19109.57|9
1640960800000|2021-12-31 14:26:40|19230.09|19110.09|19228.17|19108.17|19230.09|19110.09|19228.17|19108.17|8
1640960810000|2021-12-31 14:26:50|19227.48|19107.48|19227.39|19107.39|19227.56|19107.56|19227.15|19107.15|8
1640960820000|2021-12-31 14:27:00|19225.88|19105.88|19226.47|19106.47|19226.58|19106.58|19225.88|19105.88|10
1640960830000|2021-12-31 14:27:10|19226.57|19106.57|19226.71|19106.71|19227.01|19107.01|19226.57|19106.57|10
1640960840000|2021-12-31 14:27:20|19226.67|19106.67|19228.49|19108.49|19228.63|19108.63|19226.53|19106.53|10
1640960850000|2021-12-31 14:27:30|19228.94|19108.94|19231.75|19111.75|19231.75|19111.75|19228.94|19108.94|10
1640960860000|2021-12-31 14:27:40|19231.86|19111.86|19233.35|19113.35|19233.52|19113.52|19231.86|19111.86|10
1640960870000|2021-12-31 14:27:50|19233.28|19113.28|19234.88|19114.88|19234.88|19114.88|19232.83|19112.83|10
1640960880000|2021-12-31 14:28:00|19235.56|19115.56|19239.47|19119.47|19239.47|19119.47|19235.56|19115.56|10
1640960890000|2021-12-31 14:28:10|19239.77|19119.77|19240.03|19120.03|19240.1|19120.1|19239.58|19119.58|10
1640960900000|2021-12-31 14:28:20|19239.98|19119.98|19239.82|19119.82|19240.38|19120.38|19239.82|19119.82|10
1640960910000|2021-12-31 14:28:30|19239.74|19119.74|19240.53|19120.53|19241.2|19121.2|19239.74|19119.74|10
1640960920000|2021-12-31 14:28:40|19240.38|19120.38|19242.28|19122.28|19242.45|19122.45|19240.38|19120.38|9
1640960930000|2021-12-31 14:28:50|19242.35|19122.35|19243.6|19123.6|19243.72|19123.72|19242.35|19122.35|8
1640960940000|2021-12-31 14:29:00|19244.13|19124.13|19246.19|19126.19|19246.19|19126.19|19244.13|19124.13|10
1640960950000|2021-12-31 14:29:10|19246.65|19126.65|19248.13|19128.13|19248.13|19128.13|19246.18|19126.18|10
1640960960000|2021-12-31 14:29:20|19248.22|19128.22|19248.34|19128.34|19249.23|19129.23|19247.99|19127.99|10
1640960970000|2021-12-31 14:29:30|19248.47|19128.47|19251.24|19131.24|19251.24|19131.24|19248.47|19128.47|9
1640960980000|2021-12-31 14:29:40|19252.25|19132.25|19256.6|19136.6|19256.6|19136.6|19251.8|19131.8|10
1640960990000|2021-12-31 14:29:50|19256.8|19136.8|19257.55|19137.55|19257.55|19137.55|19256.49|19136.49|10
1640961000000|2021-12-31 14:30:00|19257.72|19137.72|19262.38|19142.38|19262.38|19142.38|19257.72|19137.72|10
1640961010000|2021-12-31 14:30:10|19262.82|19142.82|19264.47|19144.47|19264.47|19144.47|19262.82|19142.82|10
1640961020000|2021-12-31 14:30:20|19265.11|19145.11|19266.87|19146.87|19267.89|19147.89|19265.1|19145.1|10
1640961030000|2021-12-31 14:30:30|19266.74|19146.74|19262.02|19142.02|19266.74|19146.74|19262.02|19142.02|10
1640961040000|2021-12-31 14:30:40|19261.25|19141.25|19256.63|19136.63|19261.25|19141.25|19256.63|19136.63|10
1640961050000|2021-12-31 14:30:50|19255.78|19135.78|19249.69|19129.69|19255.78|19135.78|19249.68|19129.68|10
1640961060000|2021-12-31 14:31:00|19249.41|19129.41|19247.58|19127.58|19249.41|19129.41|19247.07|19127.07|10
1640961070000|2021-12-31 14:31:10|19247.56|19127.56|19249.45|19129.45|19249.45|19129.45|19247.03|19127.03|9
1640961080000|2021-12-31 14:31:20|19250.35|19130.35|19254.13|19134.13|19254.13|19134.13|19250.35|19130.35|10
1640961090000|2021-12-31 14:31:30|19254.85|19134.85|19256.2|19136.2|19256.2|19136.2|19254.85|19134.85|10
1640961100000|2021-12-31 14:31:40|19256.32|19136.32|19258.61|19138.61|19258.61|19138.61|19255.74|19135.74|10
1640961110000|2021-12-31 14:31:50|19258.8|19138.8|19258.67|19138.67|19259.31|19139.31|19258.6|19138.6|10
1640961120000|2021-12-31 14:32:00|19258.5|19138.5|19260.24|19140.24|19260.24|19140.24|19258.5|19138.5|10
1640961130000|2021-12-31 14:32:10|19260.41|19140.41|19261.69|19141.69|19261.74|19141.74|19260.41|19140.41|10
1640961140000|2021-12-31 14:32:20|19262.25|19142.25|19263|19143|19263.22|19143.22|19262.25|19142.25|10
1640961150000|2021-12-31 14:32:30|19262.82|19142.82|19262.85|19142.85|19263.19|19143.19|19262.36|19142.36|9
1640961160000|2021-12-31 14:32:40|19262.52|19142.52|19262.02|19142.02|19262.52|19142.52|19262.02|19142.02|9
1640961170000|2021-12-31 14:32:50|19262.1|19142.1|19261.21|19141.21|19262.1|19142.1|19261.21|19141.21|9
1640961180000|2021-12-31 14:33:00|19261.05|19141.05|19261.42|19141.42|19261.42|19141.42|19260.9|19140.9|10
1640961190000|2021-12-31 14:33:10|19261.31|19141.31|19260.8|19140.8|19261.31|19141.31|19260.47|19140.47|9
1640961200000|2021-12-31 14:33:20|19261.55|19141.55|19262.01|19142.01|19262.02|19142.02|19261.21|19141.21|10
1640961210000|2021-12-31 14:33:30|19262.24|19142.24|19263.05|19143.05|19263.05|19143.05|19261.94|19141.94|10
1640961220000|2021-12-31 14:33:40|19263.07|19143.07|19264.62|19144.62|19264.62|19144.62|19263.07|19143.07|9
1640961230000|2021-12-31 14:33:50|19264.98|19144.98|19265.28|19145.28|19265.58|19145.58|19264.98|19144.98|10
1640961240000|2021-12-31 14:34:00|19265.16|19145.16|19264.56|19144.56|19265.16|19145.16|19264.56|19144.56|9
1640961250000|2021-12-31 14:34:10|19264.66|19144.66|19264.95|19144.95|19264.95|19144.95|19264.45|19144.45|10
1640961260000|2021-12-31 14:34:20|19264.65|19144.65|19264.97|19144.97|19264.97|19144.97|19264.59|19144.59|9
1640961270000|2021-12-31 14:34:30|19264.47|19144.47|19270.8|19150.8|19270.8|19150.8|19264.47|19144.47|10
1640961280000|2021-12-31 14:34:40|19270.6|19150.6|19274.54|19154.54|19274.66|19154.66|19270.6|19150.6|10
1640961290000|2021-12-31 14:34:50|19275.53|19155.53|19279.59|19159.59|19279.59|19159.59|19275.34|19155.34|10
1640961300000|2021-12-31 14:35:00|19280.78|19160.78|19287.91|19167.91|19287.91|19167.91|19280.78|19160.78|10
1640961310000|2021-12-31 14:35:10|19288.68|19168.68|19294.26|19174.26|19294.26|19174.26|19288.68|19168.68|10
1640961320000|2021-12-31 14:35:20|19294.85|19174.85|19297.32|19177.32|19297.32|19177.32|19294.49|19174.49|10
1640961330000|2021-12-31 14:35:30|19297.17|19177.17|19301.31|19181.31|19301.31|19181.31|19296.62|19176.62|10
1640961340000|2021-12-31 14:35:40|19302.68|19182.68|19306.67|19186.67|19306.76|19186.76|19302.68|19182.68|10
1640961350000|2021-12-31 14:35:50|19306.02|19186.02|19307.39|19187.39|19307.52|19187.52|19305.61|19185.61|9
1640961360000|2021-12-31 14:36:00|19307.31|19187.31|19308.16|19188.16|19308.76|19188.76|19307.31|19187.31|10
1640961370000|2021-12-31 14:36:10|19307.92|19187.92|19309.53|19189.53|19309.94|19189.94|19307.7|19187.7|10
1640961380000|2021-12-31 14:36:20|19308.83|19188.83|19309.56|19189.56|19311.88|19191.88|19308.83|19188.83|9
1640961390000|2021-12-31 14:36:30|19309.33|19189.33|19303.01|19183.01|19309.33|19189.33|19303.01|19183.01|10
1640961400000|2021-12-31 14:36:40|19302.74|19182.74|19299.39|19179.39|19302.74|19182.74|19299.39|19179.39|10
1640961410000|2021-12-31 14:36:50|19297.99|19177.99|19294.93|19174.93|19297.99|19177.99|19294.68|19174.68|10
1640961420000|2021-12-31 14:37:00|19294.97|19174.97|19295.85|19175.85|19296.17|19176.17|19294.97|19174.97|10
1640961430000|2021-12-31 14:37:10|19296.27|19176.27|19295.24|19175.24|19296.78|19176.78|19295.23|19175.23|10
1640961440000|2021-12-31 14:37:20|19295.15|19175.15|19289.03|19169.03|19295.15|19175.15|19289.03|19169.03|10
1640961450000|2021-12-31 14:37:30|19288.76|19168.76|19286.65|19166.65|19288.76|19168.76|19286.65|19166.65|10
1640961460000|2021-12-31 14:37:40|19286.85|19166.85|19287.15|19167.15|19287.3|19167.3|19286.85|19166.85|8
1640961470000|2021-12-31 14:37:50|19287.32|19167.32|19282.36|19162.36|19287.32|19167.32|19282.36|19162.36|10
1640961480000|2021-12-31 14:38:00|19282.02|19162.02|19279.39|19159.39|19282.02|19162.02|19279.39|19159.39|9
1640961490000|2021-12-31 14:38:10|19279.04|19159.04|19276.82|19156.82|19279.68|19159.68|19276.82|19156.82|10
1640961500000|2021-12-31 14:38:20|19276.94|19156.94|19277.27|19157.27|19277.69|19157.69|19276.5|19156.5|9
1640961510000|2021-12-31 14:38:30|19277.35|19157.35|19277.01|19157.01|19277.98|19157.98|19277.01|19157.01|10
1640961520000|2021-12-31 14:38:40|19277.22|19157.22|19280.34|19160.34|19280.34|19160.34|19277.22|19157.22|10
1640961530000|2021-12-31 14:38:50|19280.51|19160.51|19281.21|19161.21|19281.21|19161.21|19280.49|19160.49|4
1640961950000|2021-12-31 14:45:50|19248.85|19128.85|19249.27|19129.27|19250.42|19130.42|19248.85|19128.85|7
1640961960000|2021-12-31 14:46:00|19249.36|19129.36|19250.08|19130.08|19250.49|19130.49|19249.36|19129.36|9
1640961970000|2021-12-31 14:46:10|19249.91|19129.91|19250.66|19130.66|19250.82|19130.82|19249.82|19129.82|8
1640961980000|2021-12-31 14:46:20|19250.61|19130.61|19250.8|19130.8|19250.8|19130.8|19250.29|19130.29|10
1640961990000|2021-12-31 14:46:30|19251.3|19131.3|19253.55|19133.55|19253.55|19133.55|19251.3|19131.3|10
1640962000000|2021-12-31 14:46:40|19253.22|19133.22|19253.69|19133.69|19254.29|19134.29|19253.2|19133.2|9
1640962010000|2021-12-31 14:46:50|19253.62|19133.62|19252.83|19132.83|19253.62|19133.62|19252.28|19132.28|9
1640962020000|2021-12-31 14:47:00|19253.13|19133.13|19254.33|19134.33|19254.33|19134.33|19252|19132|9
1640962030000|2021-12-31 14:47:10|19254.12|19134.12|19253.24|19133.24|19254.72|19134.72|19253.24|19133.24|10
1640962040000|2021-12-31 14:47:20|19252.86|19132.86|19253.02|19133.02|19254.3|19134.3|19252.39|19132.39|9
1640962050000|2021-12-31 14:47:30|19252.96|19132.96|19251.11|19131.11|19252.98|19132.98|19251.11|19131.11|9
1640962060000|2021-12-31 14:47:40|19250.94|19130.94|19252.74|19132.74|19252.74|19132.74|19250.94|19130.94|10
1640962070000|2021-12-31 14:47:50|19252.5|19132.5|19253.57|19133.57|19253.57|19133.57|19252.49|19132.49|10
1640962080000|2021-12-31 14:48:00|19253.82|19133.82|19253.96|19133.96|19254.73|19134.73|19253.82|19133.82|10
1640962090000|2021-12-31 14:48:10|19254.37|19134.37|19255.14|19135.14|19256.57|19136.57|19253.92|19133.92|8
1640962100000|2021-12-31 14:48:20|19255.33|19135.33|19255.74|19135.74|19255.79|19135.79|19254.42|19134.42|9
1640962110000|2021-12-31 14:48:30|19255.78|19135.78|19254.24|19134.24|19255.83|19135.83|19254.24|19134.24|8
1640962120000|2021-12-31 14:48:40|19253.58|19133.58|19252.04|19132.04|19254.23|19134.23|19252.04|19132.04|8
1640962130000|2021-12-31 14:48:50|19252.51|19132.51|19251.35|19131.35|19252.51|19132.51|19251.35|19131.35|10
1640962140000|2021-12-31 14:49:00|19250.85|19130.85|19251.07|19131.07|19251.08|19131.08|19249.93|19129.93|10
1640962150000|2021-12-31 14:49:10|19247.96|19127.96|19245.45|19125.45|19247.96|19127.96|19245.32|19125.32|10
1640962160000|2021-12-31 14:49:20|19245.7|19125.7|19249.23|19129.23|19249.23|19129.23|19245.7|19125.7|10
1640962170000|2021-12-31 14:49:30|19250.23|19130.23|19248.92|19128.92|19250.32|19130.32|19248.66|19128.66|9
1640962180000|2021-12-31 14:49:40|19247.88|19127.88|19246.94|19126.94|19247.88|19127.88|19246.72|19126.72|10
1640962190000|2021-12-31 14:49:50|19246.92|19126.92|19246.2|19126.2|19247.42|19127.42|19246.17|19126.17|9
1640962200000|2021-12-31 14:50:00|19245.96|19125.96|19248.79|19128.79|19248.79|19128.79|19245.96|19125.96|10
1640962210000|2021-12-31 14:50:10|19248.78|19128.78|19252.08|19132.08|19252.08|19132.08|19248.78|19128.78|10
1640962220000|2021-12-31 14:50:20|19252.74|19132.74|19258.75|19138.75|19258.75|19138.75|19252.74|19132.74|10
1640962230000|2021-12-31 14:50:30|19259.01|19139.01|19259.07|19139.07|19259.23|19139.23|19258.44|19138.44|10
1640962240000|2021-12-31 14:50:40|19258.78|19138.78|19257.56|19137.56|19258.78|19138.78|19257.44|19137.44|10
1640962250000|2021-12-31 14:50:50|19257.44|19137.44|19258.48|19138.48|19258.48|19138.48|19257.37|19137.37|9
1640962260000|2021-12-31 14:51:00|19257.57|19137.57|19257.64|19137.64|19257.87|19137.87|19256.72|19136.72|9
1640962270000|2021-12-31 14:51:10|19257.7|19137.7|19258.57|19138.57|19258.81|19138.81|19257.62|19137.62|9
1640962280000|2021-12-31 14:51:20|19258.01|19138.01|19257.98|19137.98|19258.58|19138.58|19257.74|19137.74|9
1640962290000|2021-12-31 14:51:30|19257.26|19137.26|19256.9|19136.9|19258.11|19138.11|19256.9|19136.9|10
1640962300000|2021-12-31 14:51:40|19256.41|19136.41|19258.32|19138.32|19258.32|19138.32|19256.24|19136.24|10
1640962310000|2021-12-31 14:51:50|19258.54|19138.54|19259.41|19139.41|19259.41|19139.41|19258.54|19138.54|10
1640962320000|2021-12-31 14:52:00|19259.69|19139.69|19257.64|19137.64|19259.74|19139.74|19257.64|19137.64|10
1640962330000|2021-12-31 14:52:10|19257.55|19137.55|19256.43|19136.43|19257.55|19137.55|19256.02|19136.02|10
1640962340000|2021-12-31 14:52:20|19257.13|19137.13|19257.13|19137.13|19257.17|19137.17|19256.64|19136.64|10
1640962350000|2021-12-31 14:52:30|19256.95|19136.95|19255.76|19135.76|19256.95|19136.95|19255.58|19135.58|10
1640962360000|2021-12-31 14:52:40|19255.86|19135.86|19256.38|19136.38|19256.84|19136.84|19255.86|19135.86|10
1640962370000|2021-12-31 14:52:50|19256.49|19136.49|19256.85|19136.85|19256.88|19136.88|19256.49|19136.49|9
1640962380000|2021-12-31 14:53:00|19256.89|19136.89|19255.91|19135.91|19257.63|19137.63|19255.91|19135.91|10
1640962390000|2021-12-31 14:53:10|19255.57|19135.57|19252.89|19132.89|19255.57|19135.57|19252.81|19132.81|10
1640962400000|2021-12-31 14:53:20|19252.73|19132.73|19252.86|19132.86|19252.86|19132.86|19252.4|19132.4|8
1640962410000|2021-12-31 14:53:30|19252.8|19132.8|19252.69|19132.69|19253.01|19133.01|19252.62|19132.62|10
1640962420000|2021-12-31 14:53:40|19253.02|19133.02|19252.34|19132.34|19253.11|19133.11|19252.34|19132.34|10
1640962430000|2021-12-31 14:53:50|19252.38|19132.38|19252.01|19132.01|19252.47|19132.47|19251.84|19131.84|9
1640962440000|2021-12-31 14:54:00|19251.64|19131.64|19252.19|19132.19|19252.43|19132.43|19251.64|19131.64|9
1640962450000|2021-12-31 14:54:10|19252.04|19132.04|19251.52|19131.52|19252.2|19132.2|19251.52|19131.52|10
1640962460000|2021-12-31 14:54:20|19251.45|19131.45|19252.24|19132.24|19252.39|19132.39|19251.41|19131.41|10
1640962470000|2021-12-31 14:54:30|19252.31|19132.31|19254.82|19134.82|19255.55|19135.55|19252.31|19132.31|10
1640962480000|2021-12-31 14:54:40|19255.59|19135.59|19258.22|19138.22|19258.22|19138.22|19255.59|19135.59|9
1640962490000|2021-12-31 14:54:50|19258.47|19138.47|19259.34|19139.34|19259.34|19139.34|19258.47|19138.47|6
1640962500000|2021-12-31 14:55:00|19258.9|19138.9|19259.93|19139.93|19259.93|19139.93|19258.89|19138.89|9
1640962510000|2021-12-31 14:55:10|19259.74|19139.74|19259.7|19139.7|19259.74|19139.74|19259.14|19139.14|10
1640962520000|2021-12-31 14:55:20|19261.11|19141.11|19265.11|19145.11|19265.11|19145.11|19261.11|19141.11|10
1640962530000|2021-12-31 14:55:30|19265.05|19145.05|19265.26|19145.26|19265.5|19145.5|19265.05|19145.05|10
1640962540000|2021-12-31 14:55:40|19264.66|19144.66|19265.6|19145.6|19265.6|19145.6|19264.66|19144.66|9
1640962550000|2021-12-31 14:55:50|19265.7|19145.7|19265.8|19145.8|19265.93|19145.93|19265.41|19145.41|9
1640962560000|2021-12-31 14:56:00|19266.15|19146.15|19267.56|19147.56|19267.56|19147.56|19266.15|19146.15|9
1640962570000|2021-12-31 14:56:10|19267.62|19147.62|19268.52|19148.52|19268.82|19148.82|19267.62|19147.62|9
1640962580000|2021-12-31 14:56:20|19268.78|19148.78|19268.86|19148.86|19269.06|19149.06|19268.72|19148.72|7
1640962590000|2021-12-31 14:56:30|19268.81|19148.81|19269.23|19149.23|19270.3|19150.3|19268.81|19148.81|10
1640962600000|2021-12-31 14:56:40|19268.92|19148.92|19268.48|19148.48|19268.92|19148.92|19268.43|19148.43|8
1640962610000|2021-12-31 14:56:50|19268.36|19148.36|19269.3|19149.3|19270.28|19150.28|19268.36|19148.36|10
1640962620000|2021-12-31 14:57:00|19269.27|19149.27|19273.18|19153.18|19273.18|19153.18|19269.27|19149.27|8
1640962630000|2021-12-31 14:57:10|19273.21|19153.21|19272.72|19152.72|19273.3|19153.3|19272.45|19152.45|9
1640962640000|2021-12-31 14:57:20|19272.9|19152.9|19273.48|19153.48|19273.48|19153.48|19272.9|19152.9|10
1640962650000|2021-12-31 14:57:30|19273.28|19153.28|19273.11|19153.11|19273.8|19153.8|19273.04|19153.04|10
1640962660000|2021-12-31 14:57:40|19273.3|19153.3|19273.98|19153.98|19273.98|19153.98|19272.69|19152.69|10
1640962670000|2021-12-31 14:57:50|19273.55|19153.55|19274.07|19154.07|19274.89|19154.89|19273.55|19153.55|9
1640962680000|2021-12-31 14:58:00|19274.03|19154.03|19275.06|19155.06|19276.27|19156.27|19273.55|19153.55|10
1640962690000|2021-12-31 14:58:10|19274.97|19154.97|19275.51|19155.51|19275.55|19155.55|19274.97|19154.97|9
1640962700000|2021-12-31 14:58:20|19275.05|19155.05|19274.74|19154.74|19275.19|19155.19|19274.7|19154.7|10
1640962710000|2021-12-31 14:58:30|19274.73|19154.73|19273.96|19153.96|19275.64|19155.64|19273.96|19153.96|10
1640962720000|2021-12-31 14:58:40|19273.48|19153.48|19272.23|19152.23|19273.63|19153.63|19272.23|19152.23|10
1640962730000|2021-12-31 14:58:50|19272.3|19152.3|19268.06|19148.06|19272.3|19152.3|19268.06|19148.06|10
1640962740000|2021-12-31 14:59:00|19267.45|19147.45|19263.83|19143.83|19267.45|19147.45|19263.83|19143.83|10
1640962750000|2021-12-31 14:59:10|19263.72|19143.72|19257.34|19137.34|19263.72|19143.72|19257.34|19137.34|10
1640962760000|2021-12-31 14:59:20|19255.75|19135.75|19252.28|19132.28|19255.75|19135.75|19252.28|19132.28|9
1640962770000|2021-12-31 14:59:30|19251.86|19131.86|19253.28|19133.28|19253.52|19133.52|19251.3|19131.3|10
1640962780000|2021-12-31 14:59:40|19254.07|19134.07|19255.02|19135.02|19255.46|19135.46|19254.07|19134.07|10
1640962790000|2021-12-31 14:59:50|19255.28|19135.28|19253.74|19133.74|19255.28|19135.28|19253.74|19133.74|10
1640962800000|2021-12-31 15:00:00|19253.22|19133.22|19252.06|19132.06|19253.61|19133.61|19250.88|19130.88|10
1640962810000|2021-12-31 15:00:10|19254.01|19134.01|19260.85|19140.85|19260.85|19140.85|19254.01|19134.01|10
1640962820000|2021-12-31 15:00:20|19260.74|19140.74|19263.58|19143.58|19263.6|19143.6|19260.74|19140.74|10
1640962830000|2021-12-31 15:00:30|19263.2|19143.2|19265.74|19145.74|19265.86|19145.86|19263.2|19143.2|10
1640962840000|2021-12-31 15:00:40|19265.86|19145.86|19264.43|19144.43|19266.44|19146.44|19264.42|19144.42|10
1640962850000|2021-12-31 15:00:50|19264.42|19144.42|19264.24|19144.24|19264.77|19144.77|19264.24|19144.24|9
1640962860000|2021-12-31 15:01:00|19264.67|19144.67|19262.84|19142.84|19264.67|19144.67|19262.84|19142.84|9
1640962870000|2021-12-31 15:01:10|19262.74|19142.74|19261.41|19141.41|19262.74|19142.74|19261.41|19141.41|10
1640962880000|2021-12-31 15:01:20|19260.97|19140.97|19258.22|19138.22|19260.97|19140.97|19257.79|19137.79|10
1640962890000|2021-12-31 15:01:30|19258.01|19138.01|19255.75|19135.75|19258.01|19138.01|19255.51|19135.51|10
1640962900000|2021-12-31 15:01:40|19255.88|19135.88|19251.84|19131.84|19255.88|19135.88|19251.84|19131.84|10
1640962910000|2021-12-31 15:01:50|19251.53|19131.53|19247.09|19127.09|19251.53|19131.53|19246.68|19126.68|10
1640962920000|2021-12-31 15:02:00|19246.85|19126.85|19244.7|19124.7|19246.85|19126.85|19244.7|19124.7|9
1640962930000|2021-12-31 15:02:10|19244.25|19124.25|19243.27|19123.27|19244.57|19124.57|19243.08|19123.08|9
1640962940000|2021-12-31 15:02:20|19243.29|19123.29|19243.65|19123.65|19243.74|19123.74|19243.18|19123.18|10
1640962950000|2021-12-31 15:02:30|19243.9|19123.9|19241.26|19121.26|19243.9|19123.9|19241.26|19121.26|10
1640962960000|2021-12-31 15:02:40|19241.32|19121.32|19240.82|19120.82|19241.48|19121.48|19240.42|19120.42|10
1640962970000|2021-12-31 15:02:50|19240.58|19120.58|19239.58|19119.58|19240.69|19120.69|19239.1|19119.1|9
1640962980000|2021-12-31 15:03:00|19239.56|19119.56|19241.38|19121.38|19241.38|19121.38|19239.47|19119.47|10
1640962990000|2021-12-31 15:03:10|19241.42|19121.42|19241.46|19121.46|19242.1|19122.1|19241.04|19121.04|9
1640963000000|2021-12-31 15:03:20|19241.4|19121.4|19240.84|19120.84|19241.48|19121.48|19240.72|19120.72|10
1640963010000|2021-12-31 15:03:30|19240.74|19120.74|19238.56|19118.56|19240.74|19120.74|19238.56|19118.56|10
1640963020000|2021-12-31 15:03:40|19237.14|19117.14|19235.43|19115.43|19237.14|19117.14|19235.39|19115.39|10
1640963030000|2021-12-31 15:03:50|19235.4|19115.4|19234.7|19114.7|19235.4|19115.4|19234.56|19114.56|9
1640963040000|2021-12-31 15:04:00|19234.76|19114.76|19235.48|19115.48|19235.48|19115.48|19233.83|19113.83|10
1640963050000|2021-12-31 15:04:10|19235.27|19115.27|19232.75|19112.75|19235.27|19115.27|19232.75|19112.75|10
1640963060000|2021-12-31 15:04:20|19232.9|19112.9|19230.13|19110.13|19232.9|19112.9|19230.13|19110.13|10
1640963070000|2021-12-31 15:04:30|19230.08|19110.08|19227.42|19107.42|19230.08|19110.08|19227.42|19107.42|10
1640963080000|2021-12-31 15:04:40|19227.63|19107.63|19226.52|19106.52|19227.87|19107.87|19226.32|19106.32|10
1640963090000|2021-12-31 15:04:50|19226.33|19106.33|19226.34|19106.34|19226.72|19106.72|19226.29|19106.29|7
1640963100000|2021-12-31 15:05:00|19226.48|19106.48|19227.96|19107.96|19228.57|19108.57|19226.39|19106.39|10
1640963110000|2021-12-31 15:05:10|19227.54|19107.54|19227.88|19107.88|19228.07|19108.07|19226.8|19106.8|9
1640963120000|2021-12-31 15:05:20|19227.91|19107.91|19227.95|19107.95|19228.24|19108.24|19227.65|19107.65|10
1640963130000|2021-12-31 15:05:30|19228.07|19108.07|19228.39|19108.39|19228.99|19108.99|19228.07|19108.07|10
1640963140000|2021-12-31 15:05:40|19227.89|19107.89|19227.21|19107.21|19228.06|19108.06|19226.51|19106.51|10
1640963150000|2021-12-31 15:05:50|19227.33|19107.33|19226.73|19106.73|19227.33|19107.33|19226.73|19106.73|8
1640963160000|2021-12-31 15:06:00|19226.56|19106.56|19225.73|19105.73|19226.56|19106.56|19225.73|19105.73|10
1640963170000|2021-12-31 15:06:10|19225.63|19105.63|19224.49|19104.49|19225.63|19105.63|19223.68|19103.68|9
1640963180000|2021-12-31 15:06:20|19224.32|19104.32|19221.46|19101.46|19224.32|19104.32|19221.46|19101.46|8
1640963190000|2021-12-31 15:06:30|19221.63|19101.63|19222.42|19102.42|19223.1|19103.1|19221.63|19101.63|10
1640963200000|2021-12-31 15:06:40|19222.29|19102.29|19220.34|19100.34|19222.4|19102.4|19220.34|19100.34|10
1640963210000|2021-12-31 15:06:50|19220.23|19100.23|19221.95|19101.95|19222.27|19102.27|19220.23|19100.23|10
1640963220000|2021-12-31 15:07:00|19221.82|19101.82|19222.04|19102.04|19222.04|19102.04|19221.49|19101.49|10
1640963230000|2021-12-31 15:07:10|19222.14|19102.14|19226.01|19106.01|19226.32|19106.32|19222.14|19102.14|10
1640963240000|2021-12-31 15:07:20|19227.09|19107.09|19228.2|19108.2|19228.51|19108.51|19227.09|19107.09|10
1640963250000|2021-12-31 15:07:30|19228.35|19108.35|19230.65|19110.65|19230.65|19110.65|19228.35|19108.35|9
1640963260000|2021-12-31 15:07:40|19230.83|19110.83|19231.5|19111.5|19231.5|19111.5|19230.8|19110.8|10
1640963270000|2021-12-31 15:07:50|19231.49|19111.49|19231|19111|19231.49|19111.49|19230.61|19110.61|9
1640963280000|2021-12-31 15:08:00|19231.2|19111.2|19231.91|19111.91|19231.95|19111.95|19230.6|19110.6|9
1640963290000|2021-12-31 15:08:10|19232.16|19112.16|19236.56|19116.56|19236.56|19116.56|19232.16|19112.16|10
1640963300000|2021-12-31 15:08:20|19237.6|19117.6|19237.69|19117.69|19237.84|19117.84|19236.95|19116.95|10
1640963310000|2021-12-31 15:08:30|19237.86|19117.86|19238.06|19118.06|19238.6|19118.6|19237.86|19117.86|10
1640963320000|2021-12-31 15:08:40|19237.82|19117.82|19238.22|19118.22|19238.36|19118.36|19237.28|19117.28|9
1640963330000|2021-12-31 15:08:50|19238.83|19118.83|19239.02|19119.02|19239.11|19119.11|19238.39|19118.39|8
1640963340000|2021-12-31 15:09:00|19239.13|19119.13|19242.46|19122.46|19242.75|19122.75|19238.89|19118.89|9
1640963350000|2021-12-31 15:09:10|19242.74|19122.74|19244.28|19124.28|19244.44|19124.44|19242.74|19122.74|10
1640963360000|2021-12-31 15:09:20|19245.36|19125.36|19244.29|19124.29|19245.69|19125.69|19244.09|19124.09|10
1640963370000|2021-12-31 15:09:30|19244.09|19124.09|19241.57|19121.57|19244.09|19124.09|19241.57|19121.57|10
1640963380000|2021-12-31 15:09:40|19241.5|19121.5|19241.22|19121.22|19241.71|19121.71|19241.14|19121.14|10
1640963390000|2021-12-31 15:09:50|19241.32|19121.32|19241.52|19121.52|19241.77|19121.77|19241.32|19121.32|10
1640963400000|2021-12-31 15:10:00|19241.43|19121.43|19241.51|19121.51|19241.64|19121.64|19241.15|19121.15|10
1640963410000|2021-12-31 15:10:10|19241.43|19121.43|19242.4|19122.4|19242.4|19122.4|19241.4|19121.4|10
1640963420000|2021-12-31 15:10:20|19242.29|19122.29|19242.23|19122.23|19242.56|19122.56|19242.21|19122.21|10
1640963430000|2021-12-31 15:10:30|19242.36|19122.36|19242.38|19122.38|19242.91|19122.91|19242.36|19122.36|9
1640963440000|2021-12-31 15:10:40|19242.33|19122.33|19240.99|19120.99|19242.37|19122.37|19240.91|19120.91|10
1640963450000|2021-12-31 15:10:50|19240.87|19120.87|19240.44|19120.44|19240.87|19120.87|19240.44|19120.44|8
1640963460000|2021-12-31 15:11:00|19240.4|19120.4|19238.3|19118.3|19240.45|19120.45|19238.3|19118.3|9
1640963470000|2021-12-31 15:11:10|19238.27|19118.27|19238.17|19118.17|19238.33|19118.33|19238.02|19118.02|7
1640963480000|2021-12-31 15:11:20|19239.15|19119.15|19241.18|19121.18|19241.18|19121.18|19239.09|19119.09|9
1640963490000|2021-12-31 15:11:30|19241.44|19121.44|19243.39|19123.39|19243.49|19123.49|19241.44|19121.44|9
1640963500000|2021-12-31 15:11:40|19244.11|19124.11|19249.64|19129.64|19249.64|19129.64|19244.11|19124.11|9
1640963510000|2021-12-31 15:11:50|19249.85|19129.85|19250.89|19130.89|19250.99|19130.99|19249.6|19129.6|10
1640963520000|2021-12-31 15:12:00|19251.14|19131.14|19254.12|19134.12|19254.12|19134.12|19251.1|19131.1|10
1640963530000|2021-12-31 15:12:10|19254.21|19134.21|19254.47|19134.47|19254.47|19134.47|19253.82|19133.82|9
1640963540000|2021-12-31 15:12:20|19254.35|19134.35|19254.57|19134.57|19254.57|19134.57|19254.16|19134.16|10
1640963550000|2021-12-31 15:12:30|19253.52|19133.52|19253.55|19133.55|19253.55|19133.55|19253.11|19133.11|6
1640963560000|2021-12-31 15:12:40|19253.79|19133.79|19254.08|19134.08|19254.4|19134.4|19253.79|19133.79|10
1640963570000|2021-12-31 15:12:50|19253.91|19133.91|19252.45|19132.45|19254.58|19134.58|19252.45|19132.45|9
1640963580000|2021-12-31 15:13:00|19252.07|19132.07|19249.32|19129.32|19252.07|19132.07|19249.32|19129.32|10
1640963590000|2021-12-31 15:13:10|19248.99|19128.99|19246|19126|19248.99|19128.99|19246|19126|10
1640963600000|2021-12-31 15:13:20|19245.99|19125.99|19246.07|19126.07|19246.07|19126.07|19244.51|19124.51|10
1640963610000|2021-12-31 15:13:30|19246.93|19126.93|19246.69|19126.69|19247.91|19127.91|19246.69|19126.69|10
1640963620000|2021-12-31 15:13:40|19246.58|19126.58|19245.67|19125.67|19246.71|19126.71|19245.67|19125.67|8
1640963630000|2021-12-31 15:13:50|19245.64|19125.64|19245.64|19125.64|19245.79|19125.79|19245.46|19125.46|10
1640963640000|2021-12-31 15:14:00|19245.52|19125.52|19245.35|19125.35|19245.82|19125.82|19245.35|19125.35|9
1640963650000|2021-12-31 15:14:10|19245.28|19125.28|19243.8|19123.8|19245.28|19125.28|19243.8|19123.8|7
1640963660000|2021-12-31 15:14:20|19242.71|19122.71|19236.7|19116.7|19242.71|19122.71|19236.68|19116.68|10
1640963670000|2021-12-31 15:14:30|19236.05|19116.05|19236.93|19116.93|19237.42|19117.42|19235.42|19115.42|10
1640963680000|2021-12-31 15:14:40|19236.55|19116.55|19237.58|19117.58|19237.58|19117.58|19236.16|19116.16|10
1640963690000|2021-12-31 15:14:50|19237.77|19117.77|19239.44|19119.44|19239.44|19119.44|19237.77|19117.77|10
1640963700000|2021-12-31 15:15:00|19239.51|19119.51|19240.38|19120.38|19240.38|19120.38|19239.34|19119.34|10
1640963710000|2021-12-31 15:15:10|19240.3|19120.3|19240.23|19120.23|19240.93|19120.93|19239.95|19119.95|8
1640963720000|2021-12-31 15:15:20|19239.87|19119.87|19238.77|19118.77|19240.12|19120.12|19238.77|19118.77|9
1640963730000|2021-12-31 15:15:30|19238.55|19118.55|19240.92|19120.92|19240.92|19120.92|19238.18|19118.18|10
1640963740000|2021-12-31 15:15:40|19241.62|19121.62|19249.16|19129.16|19249.16|19129.16|19241.62|19121.62|9
1640963750000|2021-12-31 15:15:50|19249.27|19129.27|19250.74|19130.74|19251.31|19131.31|19249.27|19129.27|10
1640963760000|2021-12-31 15:16:00|19250.28|19130.28|19254.77|19134.77|19254.77|19134.77|19250.28|19130.28|10
1640963770000|2021-12-31 15:16:10|19255.23|19135.23|19257.22|19137.22|19257.22|19137.22|19255.23|19135.23|10
1640963780000|2021-12-31 15:16:20|19256.94|19136.94|19256.34|19136.34|19256.94|19136.94|19256.28|19136.28|10
1640963790000|2021-12-31 15:16:30|19257|19137|19257.22|19137.22|19257.22|19137.22|19255.89|19135.89|9
1640963800000|2021-12-31 15:16:40|19257.59|19137.59|19259.61|19139.61|19259.61|19139.61|19257.2|19137.2|10
1640963810000|2021-12-31 15:16:50|19259.39|19139.39|19261.7|19141.7|19261.93|19141.93|19259.39|19139.39|10
1640963820000|2021-12-31 15:17:00|19261.52|19141.52|19264.04|19144.04|19264.04|19144.04|19261.52|19141.52|10
1640963830000|2021-12-31 15:17:10|19263.95|19143.95|19265.77|19145.77|19265.77|19145.77|19263.95|19143.95|9
1640963840000|2021-12-31 15:17:20|19265.96|19145.96|19268.09|19148.09|19268.3|19148.3|19265.78|19145.78|10
1640963850000|2021-12-31 15:17:30|19268.44|19148.44|19267.96|19147.96|19268.44|19148.44|19267.65|19147.65|9
1640963860000|2021-12-31 15:17:40|19267.95|19147.95|19268.02|19148.02|19268.02|19148.02|19267.81|19147.81|6
1640963870000|2021-12-31 15:17:50|19267.8|19147.8|19267.11|19147.11|19267.89|19147.89|19267.11|19147.11|8
1640963880000|2021-12-31 15:18:00|19267.07|19147.07|19269.16|19149.16|19269.16|19149.16|19266.99|19146.99|10
1640963890000|2021-12-31 15:18:10|19268.98|19148.98|19270.18|19150.18|19270.59|19150.59|19268.98|19148.98|8
1640963900000|2021-12-31 15:18:20|19270.19|19150.19|19269.95|19149.95|19270.19|19150.19|19269.62|19149.62|9
1640963910000|2021-12-31 15:18:30|19269.65|19149.65|19269.3|19149.3|19269.65|19149.65|19269.09|19149.09|9
1640963920000|2021-12-31 15:18:40|19269.43|19149.43|19269.62|19149.62|19269.68|19149.68|19269.31|19149.31|9
1640963930000|2021-12-31 15:18:50|19269.47|19149.47|19270.02|19150.02|19270.57|19150.57|19269.42|19149.42|10
1640963940000|2021-12-31 15:19:00|19270.22|19150.22|19270.33|19150.33|19270.86|19150.86|19269.94|19149.94|10
1640963950000|2021-12-31 15:19:10|19269.75|19149.75|19268.69|19148.69|19270.19|19150.19|19268.69|19148.69|10
1640963960000|2021-12-31 15:19:20|19268.64|19148.64|19267.58|19147.58|19268.64|19148.64|19267.58|19147.58|9
1640963970000|2021-12-31 15:19:30|19267.59|19147.59|19268.13|19148.13|19268.51|19148.51|19267.55|19147.55|9
1640963980000|2021-12-31 15:19:40|19268.25|19148.25|19269.27|19149.27|19269.27|19149.27|19268.05|19148.05|9
1640963990000|2021-12-31 15:19:50|19269.31|19149.31|19270.38|19150.38|19270.38|19150.38|19269.03|19149.03|9
1640964000000|2021-12-31 15:20:00|19270.13|19150.13|19269.3|19149.3|19270.13|19150.13|19269.3|19149.3|9
1640964010000|2021-12-31 15:20:10|19269.35|19149.35|19266.91|19146.91|19269.35|19149.35|19266.91|19146.91|8
1640964020000|2021-12-31 15:20:20|19267.13|19147.13|19267.17|19147.17|19267.17|19147.17|19266.74|19146.74|7
1640964030000|2021-12-31 15:20:30|19267.19|19147.19|19267.26|19147.26|19267.26|19147.26|19267.1|19147.1|3
1640964040000|2021-12-31 15:20:40|19267.1|19147.1|19266.99|19146.99|19267.15|19147.15|19266.87|19146.87|6
1640964050000|2021-12-31 15:20:50|19266.88|19146.88|19267.27|19147.27|19267.27|19147.27|19266.45|19146.45|9
1640964060000|2021-12-31 15:21:00|19267.36|19147.36|19270.42|19150.42|19270.46|19150.46|19267.27|19147.27|10
1640964070000|2021-12-31 15:21:10|19270.55|19150.55|19270.24|19150.24|19270.6|19150.6|19270.24|19150.24|8
1640964080000|2021-12-31 15:21:20|19270.11|19150.11|19270.32|19150.32|19270.32|19150.32|19269.93|19149.93|5
1640964090000|2021-12-31 15:21:30|19270.06|19150.06|19270.87|19150.87|19270.87|19150.87|19269.74|19149.74|9
1640964100000|2021-12-31 15:21:40|19270.66|19150.66|19282.04|19162.04|19282.04|19162.04|19270.66|19150.66|10
1640964110000|2021-12-31 15:21:50|19281.76|19161.76|19286.11|19166.11|19286.11|19166.11|19281.76|19161.76|10
1640964120000|2021-12-31 15:22:00|19286.84|19166.84|19286.36|19166.36|19287.83|19167.83|19286.36|19166.36|10
1640964130000|2021-12-31 15:22:10|19285.89|19165.89|19284.17|19164.17|19285.89|19165.89|19283.33|19163.33|10
1640964140000|2021-12-31 15:22:20|19284.19|19164.19|19283.65|19163.65|19284.19|19164.19|19283.27|19163.27|10
1640964150000|2021-12-31 15:22:30|19283.61|19163.61|19283.23|19163.23|19283.66|19163.66|19282.32|19162.32|9
1640964160000|2021-12-31 15:22:40|19283.22|19163.22|19283.02|19163.02|19283.23|19163.23|19282.52|19162.52|10
1640964170000|2021-12-31 15:22:50|19282.87|19162.87|19281.7|19161.7|19282.98|19162.98|19281.7|19161.7|9
1640964180000|2021-12-31 15:23:00|19281.31|19161.31|19280.66|19160.66|19281.46|19161.46|19280.66|19160.66|9
1640964190000|2021-12-31 15:23:10|19280.38|19160.38|19277.58|19157.58|19280.42|19160.42|19277.58|19157.58|9
1640964200000|2021-12-31 15:23:20|19276.25|19156.25|19275.62|19155.62|19276.51|19156.51|19275.53|19155.53|9
1640964210000|2021-12-31 15:23:30|19276.25|19156.25|19276.58|19156.58|19276.72|19156.72|19276.17|19156.17|10
1640964220000|2021-12-31 15:23:40|19276.54|19156.54|19276.97|19156.97|19276.97|19156.97|19276.54|19156.54|8
1640964230000|2021-12-31 15:23:50|19276.66|19156.66|19277.73|19157.73|19277.83|19157.83|19276.66|19156.66|10
1640964240000|2021-12-31 15:24:00|19277.99|19157.99|19276.26|19156.26|19277.99|19157.99|19276.21|19156.21|10
1640964250000|2021-12-31 15:24:10|19276.79|19156.79|19276.8|19156.8|19276.8|19156.8|19276.38|19156.38|10
1640964260000|2021-12-31 15:24:20|19276.59|19156.59|19274.26|19154.26|19276.59|19156.59|19274.04|19154.04|10
1640964270000|2021-12-31 15:24:30|19274.7|19154.7|19274.92|19154.92|19275.43|19155.43|19274.7|19154.7|10
1640964280000|2021-12-31 15:24:40|19274.87|19154.87|19274.27|19154.27|19275.07|19155.07|19274.18|19154.18|7
1640964290000|2021-12-31 15:24:50|19273.96|19153.96|19274.29|19154.29|19274.51|19154.51|19273.87|19153.87|9
1640964300000|2021-12-31 15:25:00|19274.33|19154.33|19273.36|19153.36|19274.33|19154.33|19272.89|19152.89|10
1640964310000|2021-12-31 15:25:10|19273.3|19153.3|19275.33|19155.33|19275.34|19155.34|19273.04|19153.04|10
1640964320000|2021-12-31 15:25:20|19274.69|19154.69|19275.72|19155.72|19275.72|19155.72|19274.37|19154.37|10
1640964330000|2021-12-31 15:25:30|19275.69|19155.69|19276.92|19156.92|19276.92|19156.92|19275.54|19155.54|8
1640964340000|2021-12-31 15:25:40|19277.7|19157.7|19277.1|19157.1|19277.75|19157.75|19276.98|19156.98|9
1640964350000|2021-12-31 15:25:50|19276.68|19156.68|19275.41|19155.41|19276.68|19156.68|19275.41|19155.41|10
1640964360000|2021-12-31 15:26:00|19275.04|19155.04|19274.2|19154.2|19275.04|19155.04|19273.3|19153.3|9
1640964370000|2021-12-31 15:26:10|19274.08|19154.08|19273.83|19153.83|19274.58|19154.58|19273.83|19153.83|8
1640964380000|2021-12-31 15:26:20|19273.85|19153.85|19274.38|19154.38|19274.66|19154.66|19273.57|19153.57|10
1640964390000|2021-12-31 15:26:30|19274.06|19154.06|19273.66|19153.66|19274.06|19154.06|19273.61|19153.61|10
1640964400000|2021-12-31 15:26:40|19273.5|19153.5|19272.13|19152.13|19273.81|19153.81|19272.09|19152.09|10
1640964410000|2021-12-31 15:26:50|19272|19152|19270.59|19150.59|19272|19152|19270.52|19150.52|10
1640964420000|2021-12-31 15:27:00|19269.84|19149.84|19269.39|19149.39|19269.96|19149.96|19268.85|19148.85|9
1640964430000|2021-12-31 15:27:10|19269.54|19149.54|19269.25|19149.25|19269.86|19149.86|19269.25|19149.25|7
1640964440000|2021-12-31 15:27:20|19269.29|19149.29|19270.62|19150.62|19271.16|19151.16|19269.29|19149.29|7
1640964450000|2021-12-31 15:27:30|19271.32|19151.32|19271.54|19151.54|19271.7|19151.7|19271.32|19151.32|6
1640964460000|2021-12-31 15:27:40|19271.58|19151.58|19273.12|19153.12|19273.3|19153.3|19271.58|19151.58|9
1640964470000|2021-12-31 15:27:50|19272.64|19152.64|19268.6|19148.6|19272.64|19152.64|19268.6|19148.6|9
1640964480000|2021-12-31 15:28:00|19268.47|19148.47|19263.76|19143.76|19268.47|19148.47|19263.76|19143.76|9
1640964490000|2021-12-31 15:28:10|19264.21|19144.21|19265.92|19145.92|19266.07|19146.07|19264|19144|9
1640964500000|2021-12-31 15:28:20|19265.87|19145.87|19261.86|19141.86|19265.87|19145.87|19261.86|19141.86|10
1640964510000|2021-12-31 15:28:30|19261.66|19141.66|19260.64|19140.64|19262.23|19142.23|19260.64|19140.64|10
1640964520000|2021-12-31 15:28:40|19260.82|19140.82|19261.72|19141.72|19261.72|19141.72|19259.84|19139.84|10
1640964530000|2021-12-31 15:28:50|19261.91|19141.91|19260.35|19140.35|19261.91|19141.91|19260.35|19140.35|9
1640964540000|2021-12-31 15:29:00|19259.62|19139.62|19258.41|19138.41|19259.72|19139.72|19258.26|19138.26|9
1640964550000|2021-12-31 15:29:10|19258.23|19138.23|19261.39|19141.39|19261.46|19141.46|19258.23|19138.23|10
1640964560000|2021-12-31 15:29:20|19261.53|19141.53|19260.86|19140.86|19261.55|19141.55|19260.86|19140.86|10
1640964570000|2021-12-31 15:29:30|19260.85|19140.85|19258.72|19138.72|19261.64|19141.64|19258.72|19138.72|10
1640964580000|2021-12-31 15:29:40|19258.28|19138.28|19256.43|19136.43|19258.28|19138.28|19256.43|19136.43|10
1640964590000|2021-12-31 15:29:50|19256.36|19136.36|19255.94|19135.94|19256.36|19136.36|19255.64|19135.64|9
1640964600000|2021-12-31 15:30:00|19255.99|19135.99|19255.9|19135.9|19256.14|19136.14|19255.41|19135.41|10
1640964610000|2021-12-31 15:30:10|19255.81|19135.81|19256.05|19136.05|19256.28|19136.28|19255.75|19135.75|10
1640964620000|2021-12-31 15:30:20|19256.18|19136.18|19254.99|19134.99|19256.42|19136.42|19254.99|19134.99|10
1640964630000|2021-12-31 15:30:30|19253.88|19133.88|19254.91|19134.91|19254.91|19134.91|19252.87|19132.87|10
1640964640000|2021-12-31 15:30:40|19255.28|19135.28|19256.09|19136.09|19256.14|19136.14|19255.17|19135.17|10
1640964650000|2021-12-31 15:30:50|19255.95|19135.95|19255.91|19135.91|19256.44|19136.44|19255.91|19135.91|10
1640964660000|2021-12-31 15:31:00|19255.64|19135.64|19255.36|19135.36|19255.7|19135.7|19255.24|19135.24|9
1640964670000|2021-12-31 15:31:10|19255.45|19135.45|19253.19|19133.19|19255.45|19135.45|19253.19|19133.19|9
1640964680000|2021-12-31 15:31:20|19253.29|19133.29|19254.38|19134.38|19254.38|19134.38|19253.05|19133.05|9
1640964690000|2021-12-31 15:31:30|19254.41|19134.41|19252.39|19132.39|19254.6|19134.6|19252.15|19132.15|10
1640964700000|2021-12-31 15:31:40|19252.23|19132.23|19249.49|19129.49|19252.4|19132.4|19249.49|19129.49|10
1640964710000|2021-12-31 15:31:50|19249.39|19129.39|19246.35|19126.35|19249.39|19129.39|19246.35|19126.35|10
1640964720000|2021-12-31 15:32:00|19246.48|19126.48|19242.78|19122.78|19246.48|19126.48|19242.78|19122.78|10
1640964730000|2021-12-31 15:32:10|19242.41|19122.41|19239.53|19119.53|19242.41|19122.41|19239.53|19119.53|10
1640964740000|2021-12-31 15:32:20|19239.07|19119.07|19240.11|19120.11|19240.11|19120.11|19238.81|19118.81|10
1640964750000|2021-12-31 15:32:30|19240.12|19120.12|19239.17|19119.17|19240.2|19120.2|19239.17|19119.17|9
1640964760000|2021-12-31 15:32:40|19239.21|19119.21|19235.56|19115.56|19239.43|19119.43|19235.56|19115.56|10
1640964770000|2021-12-31 15:32:50|19235.63|19115.63|19234.94|19114.94|19235.63|19115.63|19234.94|19114.94|8
1640964780000|2021-12-31 15:33:00|19234.62|19114.62|19233.82|19113.82|19234.75|19114.75|19233.82|19113.82|10
1640964790000|2021-12-31 15:33:10|19233.7|19113.7|19232.41|19112.41|19233.74|19113.74|19232.11|19112.11|10
1640964800000|2021-12-31 15:33:20|19232.33|19112.33|19233.63|19113.63|19233.63|19113.63|19232.33|19112.33|8
1640964810000|2021-12-31 15:33:30|19233.48|19113.48|19234.92|19114.92|19235.11|19115.11|19233.43|19113.43|9
1640964820000|2021-12-31 15:33:40|19234.61|19114.61|19236.49|19116.49|19237.16|19117.16|19234.61|19114.61|9
1640964830000|2021-12-31 15:33:50|19236.35|19116.35|19236.4|19116.4|19236.63|19116.63|19235.6|19115.6|10
1640964840000|2021-12-31 15:34:00|19236.33|19116.33|19234.98|19114.98|19236.89|19116.89|19234.98|19114.98|10
1640964850000|2021-12-31 15:34:10|19234.28|19114.28|19232.52|19112.52|19234.28|19114.28|19232.39|19112.39|9
1640964860000|2021-12-31 15:34:20|19232.26|19112.26|19230|19110|19232.26|19112.26|19230|19110|10
1640964870000|2021-12-31 15:34:30|19229.72|19109.72|19224.83|19104.83|19229.72|19109.72|19224.83|19104.83|10
1640964880000|2021-12-31 15:34:40|19224.45|19104.45|19224.91|19104.91|19224.91|19104.91|19223.83|19103.83|9
1640964890000|2021-12-31 15:34:50|19225.28|19105.28|19225.85|19105.85|19225.85|19105.85|19224.89|19104.89|10
1640964900000|2021-12-31 15:35:00|19226.31|19106.31|19230.28|19110.28|19230.28|19110.28|19226.31|19106.31|10
1640964910000|2021-12-31 15:35:10|19230.09|19110.09|19231.34|19111.34|19231.99|19111.99|19230.09|19110.09|10
1640964920000|2021-12-31 15:35:20|19231.89|19111.89|19238.25|19118.25|19238.25|19118.25|19231.89|19111.89|10
1640964930000|2021-12-31 15:35:30|19239.14|19119.14|19243.77|19123.77|19244.07|19124.07|19239.14|19119.14|10
1640964940000|2021-12-31 15:35:40|19243.33|19123.33|19244.86|19124.86|19244.86|19124.86|19243.07|19123.07|10
1640964950000|2021-12-31 15:35:50|19244.85|19124.85|19245.9|19125.9|19245.9|19125.9|19244.66|19124.66|8
1640964960000|2021-12-31 15:36:00|19245.95|19125.95|19246.14|19126.14|19246.25|19126.25|19245.03|19125.03|9
1640964970000|2021-12-31 15:36:10|19246.08|19126.08|19245.54|19125.54|19246.49|19126.49|19245.01|19125.01|10
1640964980000|2021-12-31 15:36:20|19245.44|19125.44|19247.01|19127.01|19247.28|19127.28|19245.32|19125.32|10
1640964990000|2021-12-31 15:36:30|19246.96|19126.96|19250.59|19130.59|19250.59|19130.59|19246.96|19126.96|10
1640965000000|2021-12-31 15:36:40|19250.15|19130.15|19251.21|19131.21|19251.95|19131.95|19250.15|19130.15|10
1640965010000|2021-12-31 15:36:50|19250.7|19130.7|19251.46|19131.46|19252|19132|19250.6|19130.6|10
1640965020000|2021-12-31 15:37:00|19251.27|19131.27|19251.11|19131.11|19253.11|19133.11|19251.1|19131.1|10
1640965030000|2021-12-31 15:37:10|19251.87|19131.87|19251.24|19131.24|19251.89|19131.89|19251.24|19131.24|9
1640965040000|2021-12-31 15:37:20|19251.21|19131.21|19248.47|19128.47|19251.21|19131.21|19248.47|19128.47|10
1640965050000|2021-12-31 15:37:30|19248.76|19128.76|19245.69|19125.69|19248.76|19128.76|19245.69|19125.69|9
1640965060000|2021-12-31 15:37:40|19245.6|19125.6|19245.56|19125.56|19245.81|19125.81|19245.37|19125.37|9
1640965070000|2021-12-31 15:37:50|19245.59|19125.59|19245.79|19125.79|19246.1|19126.1|19245.3|19125.3|10
1640965080000|2021-12-31 15:38:00|19245.74|19125.74|19245.66|19125.66|19246.46|19126.46|19244.62|19124.62|10
1640965090000|2021-12-31 15:38:10|19244.65|19124.65|19241.66|19121.66|19244.65|19124.65|19241.66|19121.66|10
1640965100000|2021-12-31 15:38:20|19241.3|19121.3|19240.3|19120.3|19241.3|19121.3|19240.3|19120.3|9
1640965110000|2021-12-31 15:38:30|19240.18|19120.18|19238.68|19118.68|19240.18|19120.18|19238.61|19118.61|10
1640965120000|2021-12-31 15:38:40|19238.72|19118.72|19236.57|19116.57|19238.84|19118.84|19236.57|19116.57|9
1640965130000|2021-12-31 15:38:50|19236.35|19116.35|19235.99|19115.99|19236.35|19116.35|19235.44|19115.44|10
1640965140000|2021-12-31 15:39:00|19236|19116|19235.61|19115.61|19236.34|19116.34|19235.61|19115.61|7
1640965150000|2021-12-31 15:39:10|19236.79|19116.79|19238.66|19118.66|19238.66|19118.66|19236.79|19116.79|10
1640965160000|2021-12-31 15:39:20|19238.68|19118.68|19239.33|19119.33|19240.12|19120.12|19238.56|19118.56|9
1640965170000|2021-12-31 15:39:30|19239.34|19119.34|19237.79|19117.79|19239.34|19119.34|19237.79|19117.79|9
1640965180000|2021-12-31 15:39:40|19237.35|19117.35|19236.15|19116.15|19237.35|19117.35|19236.15|19116.15|10
1640965190000|2021-12-31 15:39:50|19236.98|19116.98|19236.66|19116.66|19237.07|19117.07|19236.19|19116.19|10
1640965200000|2021-12-31 15:40:00|19236.59|19116.59|19236.28|19116.28|19236.98|19116.98|19236.22|19116.22|9
1640965210000|2021-12-31 15:40:10|19236.06|19116.06|19235.52|19115.52|19236.19|19116.19|19235.45|19115.45|6
1640965220000|2021-12-31 15:40:20|19235.74|19115.74|19234.93|19114.93|19235.88|19115.88|19234.44|19114.44|8
1640965230000|2021-12-31 15:40:30|19235.06|19115.06|19233.61|19113.61|19235.23|19115.23|19233.61|19113.61|9
1640965240000|2021-12-31 15:40:40|19233.67|19113.67|19232.1|19112.1|19233.67|19113.67|19231.93|19111.93|10
1640965250000|2021-12-31 15:40:50|19232.32|19112.32|19232.38|19112.38|19232.47|19112.47|19231.81|19111.81|8
1640965260000|2021-12-31 15:41:00|19232.36|19112.36|19232.37|19112.37|19232.69|19112.69|19232.15|19112.15|10
1640965270000|2021-12-31 15:41:10|19232.32|19112.32|19233.72|19113.72|19233.72|19113.72|19232.32|19112.32|8
1640965280000|2021-12-31 15:41:20|19233.77|19113.77|19233.17|19113.17|19234.8|19114.8|19233.14|19113.14|10
1640965290000|2021-12-31 15:41:30|19233.2|19113.2|19231.54|19111.54|19233.45|19113.45|19231.54|19111.54|10
1640965300000|2021-12-31 15:41:40|19231.53|19111.53|19231.56|19111.56|19231.76|19111.76|19231.42|19111.42|9
1640965310000|2021-12-31 15:41:50|19231.54|19111.54|19231.69|19111.69|19231.69|19111.69|19231.37|19111.37|8
1640965320000|2021-12-31 15:42:00|19231.99|19111.99|19233.32|19113.32|19233.32|19113.32|19231.99|19111.99|10
1640965330000|2021-12-31 15:42:10|19233.33|19113.33|19232.92|19112.92|19233.39|19113.39|19232.62|19112.62|10
1640965340000|2021-12-31 15:42:20|19232.81|19112.81|19233.38|19113.38|19233.38|19113.38|19232.69|19112.69|7
1640965350000|2021-12-31 15:42:30|19233.45|19113.45|19233.52|19113.52|19233.79|19113.79|19233.24|19113.24|9
1640965360000|2021-12-31 15:42:40|19233.43|19113.43|19232.12|19112.12|19233.47|19113.47|19232.12|19112.12|10
1640965370000|2021-12-31 15:42:50|19232.1|19112.1|19230.05|19110.05|19232.24|19112.24|19230.05|19110.05|8
1640965380000|2021-12-31 15:43:00|19230.04|19110.04|19228.06|19108.06|19230.04|19110.04|19228.06|19108.06|10
1640965390000|2021-12-31 15:43:10|19227.54|19107.54|19224.8|19104.8|19227.54|19107.54|19224.8|19104.8|10
1640965400000|2021-12-31 15:43:20|19224.7|19104.7|19223.53|19103.53|19224.7|19104.7|19223.53|19103.53|8
1640965410000|2021-12-31 15:43:30|19223.55|19103.55|19223.51|19103.51|19223.61|19103.61|19223.29|19103.29|9
1640965420000|2021-12-31 15:43:40|19223.36|19103.36|19222.66|19102.66|19223.36|19103.36|19222.66|19102.66|10
1640965430000|2021-12-31 15:43:50|19222.96|19102.96|19222.23|19102.23|19222.96|19102.96|19221.95|19101.95|8
1640965440000|2021-12-31 15:44:00|19222.36|19102.36|19222.37|19102.37|19222.44|19102.44|19221.96|19101.96|8
1640965450000|2021-12-31 15:44:10|19222.38|19102.38|19223.59|19103.59|19223.59|19103.59|19222.38|19102.38|9
1640965460000|2021-12-31 15:44:20|19224.06|19104.06|19224.48|19104.48|19224.51|19104.51|19224.03|19104.03|9
1640965470000|2021-12-31 15:44:30|19224.3|19104.3|19223.73|19103.73|19224.62|19104.62|19223.73|19103.73|9
1640965480000|2021-12-31 15:44:40|19223.68|19103.68|19222.72|19102.72|19223.74|19103.74|19222.54|19102.54|9
1640965490000|2021-12-31 15:44:50|19222.99|19102.99|19223.3|19103.3|19223.36|19103.36|19222.99|19102.99|9
1640965500000|2021-12-31 15:45:00|19223.69|19103.69|19222.89|19102.89|19223.69|19103.69|19222.88|19102.88|10
1640965510000|2021-12-31 15:45:10|19222.97|19102.97|19222.27|19102.27|19223.66|19103.66|19222.27|19102.27|10
1640965520000|2021-12-31 15:45:20|19221.21|19101.21|19220.1|19100.1|19221.21|19101.21|19219.9|19099.9|9
1640965530000|2021-12-31 15:45:30|19219.68|19099.68|19220.31|19100.31|19220.31|19100.31|19219.43|19099.43|10
1640965540000|2021-12-31 15:45:40|19220.13|19100.13|19219.89|19099.89|19220.13|19100.13|19219.78|19099.78|10
1640965550000|2021-12-31 15:45:50|19219.95|19099.95|19218.27|19098.27|19219.95|19099.95|19218.27|19098.27|10
1640965560000|2021-12-31 15:46:00|19218.24|19098.24|19215.06|19095.06|19218.24|19098.24|19215.06|19095.06|8
1640965570000|2021-12-31 15:46:10|19214.63|19094.63|19209.49|19089.49|19214.63|19094.63|19209.49|19089.49|10
1640965580000|2021-12-31 15:46:20|19209.26|19089.26|19209.97|19089.97|19209.97|19089.97|19209.02|19089.02|10
1640965590000|2021-12-31 15:46:30|19209.78|19089.78|19212.2|19092.2|19212.69|19092.69|19209.78|19089.78|10
1640965600000|2021-12-31 15:46:40|19212.4|19092.4|19211.65|19091.65|19212.64|19092.64|19210.76|19090.76|10
1640965610000|2021-12-31 15:46:50|19211.33|19091.33|19212.02|19092.02|19212.28|19092.28|19211.33|19091.33|10
1640965620000|2021-12-31 15:47:00|19212.35|19092.35|19213.62|19093.62|19213.62|19093.62|19212.28|19092.28|10
1640965630000|2021-12-31 15:47:10|19213.31|19093.31|19211.14|19091.14|19213.31|19093.31|19211.14|19091.14|10
1640965640000|2021-12-31 15:47:20|19210.92|19090.92|19206.77|19086.77|19210.92|19090.92|19206.55|19086.55|9
1640965650000|2021-12-31 15:47:30|19206.54|19086.54|19206.59|19086.59|19206.59|19086.59|19205.93|19085.93|10
1640965660000|2021-12-31 15:47:40|19206.69|19086.69|19211.68|19091.68|19211.68|19091.68|19206.69|19086.69|10
1640965670000|2021-12-31 15:47:50|19211.73|19091.73|19211.55|19091.55|19211.73|19091.73|19211.37|19091.37|9
1640965680000|2021-12-31 15:48:00|19211.81|19091.81|19213.53|19093.53|19213.53|19093.53|19211.81|19091.81|10
1640965690000|2021-12-31 15:48:10|19213.7|19093.7|19213.41|19093.41|19214.16|19094.16|19213.41|19093.41|10
1640965700000|2021-12-31 15:48:20|19213.74|19093.74|19213.59|19093.59|19213.93|19093.93|19213.59|19093.59|10
1640965710000|2021-12-31 15:48:30|19212.41|19092.41|19207.14|19087.14|19212.41|19092.41|19207.14|19087.14|10
1640965720000|2021-12-31 15:48:40|19206.37|19086.37|19204.66|19084.66|19206.37|19086.37|19204.44|19084.44|10
1640965730000|2021-12-31 15:48:50|19204.41|19084.41|19204.92|19084.92|19204.92|19084.92|19203.6|19083.6|10
1640965740000|2021-12-31 15:49:00|19204.83|19084.83|19203.85|19083.85|19204.84|19084.84|19203.69|19083.69|9
1640965750000|2021-12-31 15:49:10|19203.63|19083.63|19202.54|19082.54|19203.9|19083.9|19202.29|19082.29|10
1640965760000|2021-12-31 15:49:20|19202.21|19082.21|19201.64|19081.64|19202.61|19082.61|19201.64|19081.64|10
1640965770000|2021-12-31 15:49:30|19201.96|19081.96|19201.8|19081.8|19202.38|19082.38|19200.91|19080.91|10
1640965780000|2021-12-31 15:49:40|19201.88|19081.88|19202.51|19082.51|19202.51|19082.51|19201.88|19081.88|10
1640965790000|2021-12-31 15:49:50|19202.62|19082.62|19202.67|19082.67|19203.06|19083.06|19202.52|19082.52|9
1640965800000|2021-12-31 15:50:00|19202.46|19082.46|19202.34|19082.34|19203.19|19083.19|19201.68|19081.68|10
1640965810000|2021-12-31 15:50:10|19202.46|19082.46|19201.84|19081.84|19202.71|19082.71|19201.65|19081.65|9
1640965820000|2021-12-31 15:50:20|19201.95|19081.95|19199.83|19079.83|19202.16|19082.16|19199.67|19079.67|10
1640965830000|2021-12-31 15:50:30|19200.19|19080.19|19200.63|19080.63|19200.63|19080.63|19200.19|19080.19|10
1640965840000|2021-12-31 15:50:40|19200.79|19080.79|19199.99|19079.99|19200.79|19080.79|19199.95|19079.95|9
1640965850000|2021-12-31 15:50:50|19199.71|19079.71|19198.96|19078.96|19199.71|19079.71|19198.96|19078.96|9
1640965860000|2021-12-31 15:51:00|19198.9|19078.9|19198.05|19078.05|19198.9|19078.9|19197.48|19077.48|8
1640965870000|2021-12-31 15:51:10|19198.45|19078.45|19197.97|19077.97|19198.48|19078.48|19197.97|19077.97|9
1640965880000|2021-12-31 15:51:20|19197.89|19077.89|19196.99|19076.99|19198|19078|19196.65|19076.65|10
1640965890000|2021-12-31 15:51:30|19196.92|19076.92|19193.84|19073.84|19196.92|19076.92|19193.84|19073.84|9
1640965900000|2021-12-31 15:51:40|19193.04|19073.04|19191.52|19071.52|19193.04|19073.04|19191.52|19071.52|9
1640965910000|2021-12-31 15:51:50|19191.41|19071.41|19189.85|19069.85|19191.44|19071.44|19189.85|19069.85|10
1640965920000|2021-12-31 15:52:00|19189.22|19069.22|19189.84|19069.84|19189.93|19069.93|19189.22|19069.22|9
1640965930000|2021-12-31 15:52:10|19189.9|19069.9|19191.52|19071.52|19191.52|19071.52|19189.9|19069.9|10
1640965940000|2021-12-31 15:52:20|19191.55|19071.55|19191.47|19071.47|19191.78|19071.78|19191.47|19071.47|10
1640965950000|2021-12-31 15:52:30|19191.58|19071.58|19191.17|19071.17|19191.72|19071.72|19191.1|19071.1|10
1640965960000|2021-12-31 15:52:40|19190.99|19070.99|19191.77|19071.77|19191.77|19071.77|19190.31|19070.31|9
1640965970000|2021-12-31 15:52:50|19191.84|19071.84|19192.12|19072.12|19192.12|19072.12|19191.74|19071.74|10
1640965980000|2021-12-31 15:53:00|19192.07|19072.07|19191.95|19071.95|19192.19|19072.19|19191.56|19071.56|10
1640965990000|2021-12-31 15:53:10|19191.86|19071.86|19191.54|19071.54|19192.02|19072.02|19191.5|19071.5|9
1640966000000|2021-12-31 15:53:20|19191.77|19071.77|19191.62|19071.62|19191.77|19071.77|19191.16|19071.16|10
1640966010000|2021-12-31 15:53:30|19191.83|19071.83|19193.65|19073.65|19193.67|19073.67|19191.83|19071.83|10
1640966020000|2021-12-31 15:53:40|19193.75|19073.75|19194.42|19074.42|19194.56|19074.56|19193.75|19073.75|10
1640966030000|2021-12-31 15:53:50|19194.31|19074.31|19194.98|19074.98|19195.05|19075.05|19194.31|19074.31|9
1640966040000|2021-12-31 15:54:00|19194.73|19074.73|19194.72|19074.72|19195.13|19075.13|19194.48|19074.48|10
1640966050000|2021-12-31 15:54:10|19194.27|19074.27|19193.54|19073.54|19194.27|19074.27|19193.09|19073.09|10
1640966060000|2021-12-31 15:54:20|19192.92|19072.92|19194.59|19074.59|19194.78|19074.78|19192.79|19072.79|9
1640966070000|2021-12-31 15:54:30|19194.6|19074.6|19194.69|19074.69|19194.86|19074.86|19194.6|19074.6|8
1640966080000|2021-12-31 15:54:40|19194.95|19074.95|19194.69|19074.69|19194.95|19074.95|19194.24|19074.24|8
1640966090000|2021-12-31 15:54:50|19194.73|19074.73|19195.2|19075.2|19195.42|19075.42|19194.5|19074.5|9
1640966100000|2021-12-31 15:55:00|19195.07|19075.07|19195.09|19075.09|19195.28|19075.28|19195.07|19075.07|6
1640966110000|2021-12-31 15:55:10|19195.28|19075.28|19194.06|19074.06|19195.28|19075.28|19193.7|19073.7|10
1640966120000|2021-12-31 15:55:20|19193.99|19073.99|19193.07|19073.07|19193.99|19073.99|19192.76|19072.76|9
1640966130000|2021-12-31 15:55:30|19193.44|19073.44|19194.06|19074.06|19194.06|19074.06|19193.4|19073.4|6
1640966140000|2021-12-31 15:55:40|19193.87|19073.87|19193.63|19073.63|19193.87|19073.87|19193.54|19073.54|7
1640966150000|2021-12-31 15:55:50|19193.71|19073.71|19194.14|19074.14|19194.27|19074.27|19193.71|19073.71|7
1640966160000|2021-12-31 15:56:00|19194.07|19074.07|19194.56|19074.56|19194.71|19074.71|19193.41|19073.41|10
1640966170000|2021-12-31 15:56:10|19195|19075|19196.16|19076.16|19196.16|19076.16|19194.91|19074.91|9
1640966180000|2021-12-31 15:56:20|19196.17|19076.17|19195.5|19075.5|19196.17|19076.17|19195.32|19075.32|10
1640966190000|2021-12-31 15:56:30|19195.73|19075.73|19198.82|19078.82|19198.82|19078.82|19195.73|19075.73|10
1640966200000|2021-12-31 15:56:40|19198.5|19078.5|19198.29|19078.29|19198.5|19078.5|19197.77|19077.77|10
1640966210000|2021-12-31 15:56:50|19198.76|19078.76|19199.97|19079.97|19199.97|19079.97|19198.76|19078.76|8
1640966220000|2021-12-31 15:57:00|19200.95|19080.95|19202.57|19082.57|19202.71|19082.71|19200.95|19080.95|10
1640966230000|2021-12-31 15:57:10|19202.61|19082.61|19204.61|19084.61|19204.72|19084.72|19202.61|19082.61|10
1640966240000|2021-12-31 15:57:20|19204.88|19084.88|19206.04|19086.04|19206.04|19086.04|19204.88|19084.88|10
1640966250000|2021-12-31 15:57:30|19206.16|19086.16|19207.35|19087.35|19207.58|19087.58|19205.95|19085.95|8
1640966260000|2021-12-31 15:57:40|19207.81|19087.81|19208.57|19088.57|19208.75|19088.75|19207.81|19087.81|10
1640966270000|2021-12-31 15:57:50|19208.77|19088.77|19208.42|19088.42|19209.39|19089.39|19208.42|19088.42|9
1640966280000|2021-12-31 15:58:00|19208.05|19088.05|19202.03|19082.03|19208.57|19088.57|19202.03|19082.03|10
1640966290000|2021-12-31 15:58:10|19201.17|19081.17|19196.11|19076.11|19201.17|19081.17|19196.11|19076.11|9
1640966300000|2021-12-31 15:58:20|19195.66|19075.66|19192.8|19072.8|19195.66|19075.66|19192.8|19072.8|9
1640966310000|2021-12-31 15:58:30|19192.73|19072.73|19191|19071|19192.73|19072.73|19190.93|19070.93|10
1640966320000|2021-12-31 15:58:40|19190.42|19070.42|19191.35|19071.35|19191.81|19071.81|19189.9|19069.9|10
1640966330000|2021-12-31 15:58:50|19191.89|19071.89|19191.15|19071.15|19191.89|19071.89|19191.12|19071.12|8
1640966340000|2021-12-31 15:59:00|19191.1|19071.1|19191.46|19071.46|19191.95|19071.95|19191|19071|10
1640966350000|2021-12-31 15:59:10|19192.07|19072.07|19197.51|19077.51|19197.58|19077.58|19192.07|19072.07|10
1640966360000|2021-12-31 15:59:20|19197.41|19077.41|19201.58|19081.58|19201.58|19081.58|19197.41|19077.41|10
1640966370000|2021-12-31 15:59:30|19202.08|19082.08|19210.41|19090.41|19210.41|19090.41|19202.08|19082.08|10
1640966380000|2021-12-31 15:59:40|19210.49|19090.49|19212.25|19092.25|19212.25|19092.25|19210.49|19090.49|10
1640966390000|2021-12-31 15:59:50|19212.39|19092.39|19212.63|19092.63|19213.14|19093.14|19212.28|19092.28|10
1640966400000|2021-12-31 16:00:00|19212.88|19092.88|19214.33|19094.33|19214.62|19094.62|19212.88|19092.88|10
1640966410000|2021-12-31 16:00:10|19215.64|19095.64|19221.15|19101.15|19221.15|19101.15|19215.58|19095.58|10
1640966420000|2021-12-31 16:00:20|19221.9|19101.9|19226.59|19106.59|19226.71|19106.71|19221.9|19101.9|10
1640966430000|2021-12-31 16:00:30|19227.02|19107.02|19226.78|19106.78|19227.09|19107.09|19226.58|19106.58|10
1640966440000|2021-12-31 16:00:40|19225.5|19105.5|19223.17|19103.17|19225.5|19105.5|19223.17|19103.17|10
1640966450000|2021-12-31 16:00:50|19221.84|19101.84|19217.33|19097.33|19221.84|19101.84|19217.27|19097.27|10
1640966460000|2021-12-31 16:01:00|19217.46|19097.46|19222.52|19102.52|19222.52|19102.52|19217.46|19097.46|9
1640966470000|2021-12-31 16:01:10|19222.82|19102.82|19227.03|19107.03|19227.03|19107.03|19222.82|19102.82|9
1640966480000|2021-12-31 16:01:20|19226.99|19106.99|19225.99|19105.99|19226.99|19106.99|19225.99|19105.99|10
1640966490000|2021-12-31 16:01:30|19225.39|19105.39|19224.85|19104.85|19226.04|19106.04|19224.7|19104.7|9
1640966500000|2021-12-31 16:01:40|19224.39|19104.39|19224.34|19104.34|19224.39|19104.39|19224.15|19104.15|8
1640966510000|2021-12-31 16:01:50|19224.36|19104.36|19220.3|19100.3|19224.92|19104.92|19220.3|19100.3|10
1640966520000|2021-12-31 16:02:00|19219.37|19099.37|19216.02|19096.02|19219.37|19099.37|19215.75|19095.75|10
1640966530000|2021-12-31 16:02:10|19216.13|19096.13|19215.12|19095.12|19216.59|19096.59|19214.98|19094.98|10
1640966540000|2021-12-31 16:02:20|19216.38|19096.38|19217.21|19097.21|19217.21|19097.21|19216.05|19096.05|10
1640966550000|2021-12-31 16:02:30|19217.71|19097.71|19219.2|19099.2|19219.2|19099.2|19217.69|19097.69|9
1640966560000|2021-12-31 16:02:40|19219.57|19099.57|19218.83|19098.83|19220.03|19100.03|19218.83|19098.83|9
1640966570000|2021-12-31 16:02:50|19219.38|19099.38|19219.47|19099.47|19220.01|19100.01|19219.38|19099.38|10
1640966580000|2021-12-31 16:03:00|19219.36|19099.36|19217.35|19097.35|19219.87|19099.87|19217.35|19097.35|10
1640966590000|2021-12-31 16:03:10|19216.74|19096.74|19209.4|19089.4|19216.74|19096.74|19209.4|19089.4|10
1640966600000|2021-12-31 16:03:20|19209.06|19089.06|19203.73|19083.73|19209.06|19089.06|19203.73|19083.73|10
1640966610000|2021-12-31 16:03:30|19203.17|19083.17|19202.53|19082.53|19203.2|19083.2|19202.53|19082.53|10
1640966620000|2021-12-31 16:03:40|19202.41|19082.41|19204.68|19084.68|19204.68|19084.68|19202.01|19082.01|10
1640966630000|2021-12-31 16:03:50|19205.19|19085.19|19211.79|19091.79|19211.79|19091.79|19205.19|19085.19|10
1640966640000|2021-12-31 16:04:00|19212.23|19092.23|19210.17|19090.17|19212.47|19092.47|19209.77|19089.77|10
1640966650000|2021-12-31 16:04:10|19210.34|19090.34|19209.64|19089.64|19210.82|19090.82|19209.25|19089.25|9
1640966660000|2021-12-31 16:04:20|19209.56|19089.56|19210.37|19090.37|19210.37|19090.37|19209.29|19089.29|10
1640966670000|2021-12-31 16:04:30|19210.2|19090.2|19210.14|19090.14|19211.2|19091.2|19210.14|19090.14|10
1640966680000|2021-12-31 16:04:40|19209.77|19089.77|19208.78|19088.78|19209.77|19089.77|19208.38|19088.38|10
1640966690000|2021-12-31 16:04:50|19208.85|19088.85|19209.8|19089.8|19210.05|19090.05|19208.85|19088.85|10
1640966700000|2021-12-31 16:05:00|19209.84|19089.84|19211.22|19091.22|19211.22|19091.22|19209.84|19089.84|9
1640966710000|2021-12-31 16:05:10|19211.06|19091.06|19211.14|19091.14|19212.27|19092.27|19211.06|19091.06|10
1640966720000|2021-12-31 16:05:20|19211.35|19091.35|19210.52|19090.52|19211.35|19091.35|19209.83|19089.83|9
1640966730000|2021-12-31 16:05:30|19210.56|19090.56|19211.33|19091.33|19211.33|19091.33|19210.36|19090.36|9
1640966740000|2021-12-31 16:05:40|19211.26|19091.26|19212.87|19092.87|19212.87|19092.87|19211.09|19091.09|10
1640966750000|2021-12-31 16:05:50|19212.88|19092.88|19213|19093|19213|19093|19212.4|19092.4|10
1640966760000|2021-12-31 16:06:00|19212.95|19092.95|19211.94|19091.94|19212.95|19092.95|19211.56|19091.56|9
1640966770000|2021-12-31 16:06:10|19211.65|19091.65|19212.6|19092.6|19212.68|19092.68|19211.37|19091.37|10
1640966780000|2021-12-31 16:06:20|19212.72|19092.72|19212.45|19092.45|19212.92|19092.92|19212.45|19092.45|9
1640966790000|2021-12-31 16:06:30|19212.77|19092.77|19212.74|19092.74|19212.77|19092.77|19212.02|19092.02|10
1640966800000|2021-12-31 16:06:40|19212.7|19092.7|19214.46|19094.46|19214.46|19094.46|19212.7|19092.7|10
1640966810000|2021-12-31 16:06:50|19214.62|19094.62|19215.47|19095.47|19215.47|19095.47|19214.44|19094.44|10
1640966820000|2021-12-31 16:07:00|19215.3|19095.3|19215.64|19095.64|19215.78|19095.78|19214.67|19094.67|10
1640966830000|2021-12-31 16:07:10|19216.27|19096.27|19217.03|19097.03|19217.2|19097.2|19215.92|19095.92|10
1640966840000|2021-12-31 16:07:20|19217.27|19097.27|19215.45|19095.45|19217.33|19097.33|19215.45|19095.45|10
1640966850000|2021-12-31 16:07:30|19215.78|19095.78|19214.98|19094.98|19215.86|19095.86|19214.46|19094.46|10
1640966860000|2021-12-31 16:07:40|19214.89|19094.89|19215.22|19095.22|19215.32|19095.32|19214.41|19094.41|10
1640966870000|2021-12-31 16:07:50|19215.13|19095.13|19214.63|19094.63|19215.64|19095.64|19214.63|19094.63|10
1640966880000|2021-12-31 16:08:00|19214.53|19094.53|19212.73|19092.73|19214.53|19094.53|19212.73|19092.73|10
1640966890000|2021-12-31 16:08:10|19212.84|19092.84|19214.19|19094.19|19214.19|19094.19|19212.84|19092.84|10
1640966900000|2021-12-31 16:08:20|19214.29|19094.29|19214.79|19094.79|19214.91|19094.91|19214.29|19094.29|8
1640966910000|2021-12-31 16:08:30|19214.73|19094.73|19215.36|19095.36|19215.49|19095.49|19214.73|19094.73|10
1640966920000|2021-12-31 16:08:40|19215.38|19095.38|19215.61|19095.61|19215.61|19095.61|19215.02|19095.02|10
1640966930000|2021-12-31 16:08:50|19215.69|19095.69|19217.58|19097.58|19217.58|19097.58|19215.69|19095.69|7
1640966940000|2021-12-31 16:09:00|19217.97|19097.97|19219.37|19099.37|19220.02|19100.02|19217.97|19097.97|10
1640966950000|2021-12-31 16:09:10|19219.63|19099.63|19218.67|19098.67|19219.75|19099.75|19218.22|19098.22|10
1640966960000|2021-12-31 16:09:20|19219.14|19099.14|19218.92|19098.92|19219.54|19099.54|19218.92|19098.92|9
1640966970000|2021-12-31 16:09:30|19218.91|19098.91|19219.61|19099.61|19219.65|19099.65|19218.88|19098.88|10
1640966980000|2021-12-31 16:09:40|19219.81|19099.81|19219.95|19099.95|19220.44|19100.44|19219.52|19099.52|8
1640966990000|2021-12-31 16:09:50|19219.86|19099.86|19219.06|19099.06|19220.52|19100.52|19219.06|19099.06|10
1640967000000|2021-12-31 16:10:00|19218.69|19098.69|19219.39|19099.39|19219.59|19099.59|19217.88|19097.88|10
1640967010000|2021-12-31 16:10:10|19219|19099|19216.75|19096.75|19219.11|19099.11|19216.75|19096.75|10
1640967020000|2021-12-31 16:10:20|19216.55|19096.55|19215.81|19095.81|19216.82|19096.82|19215.81|19095.81|9
1640967030000|2021-12-31 16:10:30|19215.86|19095.86|19215.81|19095.81|19216.22|19096.22|19215.81|19095.81|8
1640967040000|2021-12-31 16:10:40|19216.25|19096.25|19217.19|19097.19|19217.33|19097.33|19216.25|19096.25|10
1640967050000|2021-12-31 16:10:50|19217.18|19097.18|19216.75|19096.75|19217.22|19097.22|19216.63|19096.63|8
1640967060000|2021-12-31 16:11:00|19216.76|19096.76|19217.19|19097.19|19217.19|19097.19|19216.76|19096.76|6
1640967070000|2021-12-31 16:11:10|19217.06|19097.06|19216.8|19096.8|19217.29|19097.29|19216.54|19096.54|8
1640967080000|2021-12-31 16:11:20|19216.77|19096.77|19217.32|19097.32|19217.32|19097.32|19216.73|19096.73|7
1640967090000|2021-12-31 16:11:30|19217.59|19097.59|19217.52|19097.52|19218.69|19098.69|19217.41|19097.41|9
1640967100000|2021-12-31 16:11:40|19217.73|19097.73|19220.12|19100.12|19220.12|19100.12|19217.52|19097.52|10
1640967110000|2021-12-31 16:11:50|19220.64|19100.64|19222.17|19102.17|19222.22|19102.22|19220.64|19100.64|10
1640967120000|2021-12-31 16:12:00|19222.32|19102.32|19221.6|19101.6|19223.09|19103.09|19221.6|19101.6|10
1640967130000|2021-12-31 16:12:10|19221.67|19101.67|19222.65|19102.65|19222.65|19102.65|19221.25|19101.25|10
1640967140000|2021-12-31 16:12:20|19223.05|19103.05|19223.73|19103.73|19224.31|19104.31|19222.9|19102.9|8
1640967150000|2021-12-31 16:12:30|19223.85|19103.85|19224.96|19104.96|19224.96|19104.96|19223.85|19103.85|9
1640967160000|2021-12-31 16:12:40|19224.67|19104.67|19225.04|19105.04|19225.06|19105.06|19224.67|19104.67|9
1640967170000|2021-12-31 16:12:50|19224.74|19104.74|19223.64|19103.64|19224.86|19104.86|19223.64|19103.64|9
1640967180000|2021-12-31 16:13:00|19223.81|19103.81|19224.6|19104.6|19224.6|19104.6|19223.7|19103.7|10
1640967190000|2021-12-31 16:13:10|19224.68|19104.68|19225.4|19105.4|19225.4|19105.4|19224.68|19104.68|9
1640967200000|2021-12-31 16:13:20|19225.47|19105.47|19225.92|19105.92|19225.92|19105.92|19225.44|19105.44|7
1640967210000|2021-12-31 16:13:30|19225.93|19105.93|19226.28|19106.28|19226.28|19106.28|19225.83|19105.83|7
1640967220000|2021-12-31 16:13:40|19226.04|19106.04|19226.43|19106.43|19226.43|19106.43|19225.94|19105.94|9
1640967230000|2021-12-31 16:13:50|19226.61|19106.61|19224.86|19104.86|19226.61|19106.61|19224.86|19104.86|9
1640967240000|2021-12-31 16:14:00|19224.26|19104.26|19227.22|19107.22|19227.22|19107.22|19224.15|19104.15|10
1640967250000|2021-12-31 16:14:10|19227.25|19107.25|19227.18|19107.18|19227.25|19107.25|19226.96|19106.96|7
1640967260000|2021-12-31 16:14:20|19227.23|19107.23|19228.66|19108.66|19228.66|19108.66|19226.92|19106.92|10
1640967270000|2021-12-31 16:14:30|19228.92|19108.92|19230.67|19110.67|19231.06|19111.06|19228.92|19108.92|10
1640967280000|2021-12-31 16:14:40|19230.26|19110.26|19228.18|19108.18|19230.26|19110.26|19228.18|19108.18|10
1640967290000|2021-12-31 16:14:50|19228.13|19108.13|19228.27|19108.27|19228.33|19108.33|19228.12|19108.12|6
1640967300000|2021-12-31 16:15:00|19228.21|19108.21|19228.75|19108.75|19229.51|19109.51|19228.16|19108.16|10
1640967310000|2021-12-31 16:15:10|19229.21|19109.21|19230.12|19110.12|19230.14|19110.14|19229.21|19109.21|8
1640967320000|2021-12-31 16:15:20|19230.58|19110.58|19230.71|19110.71|19230.72|19110.72|19230.52|19110.52|10
1640967330000|2021-12-31 16:15:30|19230.86|19110.86|19231.6|19111.6|19231.8|19111.8|19230.83|19110.83|9
1640967340000|2021-12-31 16:15:40|19231.58|19111.58|19232.21|19112.21|19232.21|19112.21|19231.49|19111.49|10
1640967350000|2021-12-31 16:15:50|19232.44|19112.44|19232.86|19112.86|19233.1|19113.1|19232.44|19112.44|10
1640967360000|2021-12-31 16:16:00|19232.71|19112.71|19233.13|19113.13|19233.63|19113.63|19232.34|19112.34|10
1640967370000|2021-12-31 16:16:10|19233.11|19113.11|19233.22|19113.22|19233.31|19113.31|19232.87|19112.87|9
1640967380000|2021-12-31 16:16:20|19233.32|19113.32|19234.35|19114.35|19235.27|19115.27|19233.32|19113.32|9
1640967390000|2021-12-31 16:16:30|19234.58|19114.58|19236|19116|19236|19116|19234.19|19114.19|10
1640967400000|2021-12-31 16:16:40|19235.83|19115.83|19236.96|19116.96|19236.96|19116.96|19235.1|19115.1|10
1640967410000|2021-12-31 16:16:50|19236.91|19116.91|19232.77|19112.77|19236.91|19116.91|19232.77|19112.77|10
1640967420000|2021-12-31 16:17:00|19232.47|19112.47|19229.27|19109.27|19232.58|19112.58|19229.27|19109.27|10
1640967430000|2021-12-31 16:17:10|19229.18|19109.18|19227.49|19107.49|19229.18|19109.18|19227.49|19107.49|10
1640967440000|2021-12-31 16:17:20|19227.57|19107.57|19227.95|19107.95|19228.37|19108.37|19227.34|19107.34|9
1640967450000|2021-12-31 16:17:30|19227.59|19107.59|19227.42|19107.42|19227.59|19107.59|19227.32|19107.32|9
1640967460000|2021-12-31 16:17:40|19227.4|19107.4|19226.86|19106.86|19227.47|19107.47|19226.86|19106.86|10
1640967470000|2021-12-31 16:17:50|19227.04|19107.04|19228.82|19108.82|19228.82|19108.82|19227.04|19107.04|10
1640967480000|2021-12-31 16:18:00|19228.63|19108.63|19228.8|19108.8|19229.74|19109.74|19228.63|19108.63|10
1640967490000|2021-12-31 16:18:10|19228.69|19108.69|19227.22|19107.22|19228.69|19108.69|19227.22|19107.22|9
1640967500000|2021-12-31 16:18:20|19226.93|19106.93|19227.7|19107.7|19227.7|19107.7|19226.87|19106.87|8
1640967510000|2021-12-31 16:18:30|19227.66|19107.66|19228.17|19108.17|19228.56|19108.56|19227.66|19107.66|9
1640967520000|2021-12-31 16:18:40|19228.48|19108.48|19229.54|19109.54|19229.54|19109.54|19228.48|19108.48|10
1640967530000|2021-12-31 16:18:50|19229.94|19109.94|19229.63|19109.63|19229.95|19109.95|19229.16|19109.16|10
1640967540000|2021-12-31 16:19:00|19229.7|19109.7|19229.28|19109.28|19230.27|19110.27|19229.28|19109.28|10
1640967550000|2021-12-31 16:19:10|19229.13|19109.13|19228.3|19108.3|19229.48|19109.48|19228.3|19108.3|9
1640967560000|2021-12-31 16:19:20|19228.01|19108.01|19227.64|19107.64|19228.01|19108.01|19227.09|19107.09|8
1640967570000|2021-12-31 16:19:30|19227.69|19107.69|19227.52|19107.52|19227.69|19107.69|19227.14|19107.14|8
1640967580000|2021-12-31 16:19:40|19227.44|19107.44|19227.27|19107.27|19227.55|19107.55|19227.22|19107.22|9
1640967590000|2021-12-31 16:19:50|19227.47|19107.47|19225.18|19105.18|19227.47|19107.47|19225.18|19105.18|10
1640967600000|2021-12-31 16:20:00|19225.63|19105.63|19225.87|19105.87|19226.27|19106.27|19225.54|19105.54|10
1640967610000|2021-12-31 16:20:10|19226.19|19106.19|19227.29|19107.29|19227.29|19107.29|19226.19|19106.19|9
1640967620000|2021-12-31 16:20:20|19227.41|19107.41|19227.16|19107.16|19227.41|19107.41|19227.16|19107.16|8
1640967630000|2021-12-31 16:20:30|19227.17|19107.17|19227.46|19107.46|19227.46|19107.46|19226.85|19106.85|9
1640967640000|2021-12-31 16:20:40|19227.81|19107.81|19228.27|19108.27|19228.27|19108.27|19227.51|19107.51|10
1640967650000|2021-12-31 16:20:50|19227.51|19107.51|19225.94|19105.94|19227.78|19107.78|19225.73|19105.73|10
1640967660000|2021-12-31 16:21:00|19226.08|19106.08|19226.82|19106.82|19226.82|19106.82|19226.08|19106.08|9
1640967670000|2021-12-31 16:21:10|19226.64|19106.64|19225.55|19105.55|19226.64|19106.64|19225.55|19105.55|9
1640967680000|2021-12-31 16:21:20|19225.53|19105.53|19225.77|19105.77|19225.77|19105.77|19225.52|19105.52|9
1640967690000|2021-12-31 16:21:30|19225.98|19105.98|19225.51|19105.51|19226.29|19106.29|19225.3|19105.3|10
1640967700000|2021-12-31 16:21:40|19225.26|19105.26|19226.23|19106.23|19226.28|19106.28|19225.26|19105.26|9
1640967710000|2021-12-31 16:21:50|19226.16|19106.16|19225.68|19105.68|19226.16|19106.16|19225.21|19105.21|9
1640967720000|2021-12-31 16:22:00|19225.77|19105.77|19226.97|19106.97|19226.97|19106.97|19225.31|19105.31|8
1640967730000|2021-12-31 16:22:10|19227.12|19107.12|19229.45|19109.45|19229.45|19109.45|19227.12|19107.12|10
1640967740000|2021-12-31 16:22:20|19229.33|19109.33|19227.92|19107.92|19229.64|19109.64|19227.69|19107.69|9
1640967750000|2021-12-31 16:22:30|19227.88|19107.88|19228.47|19108.47|19228.49|19108.49|19227.87|19107.87|10
1640967760000|2021-12-31 16:22:40|19228.49|19108.49|19228.76|19108.76|19228.82|19108.82|19228.42|19108.42|9
1640967770000|2021-12-31 16:22:50|19228.79|19108.79|19228.87|19108.87|19228.9|19108.9|19228.74|19108.74|9
1640967780000|2021-12-31 16:23:00|19228.82|19108.82|19229.07|19109.07|19229.21|19109.21|19228.82|19108.82|10
1640967790000|2021-12-31 16:23:10|19228.91|19108.91|19228.2|19108.2|19229.21|19109.21|19228.2|19108.2|8
1640967800000|2021-12-31 16:23:20|19228.38|19108.38|19226.78|19106.78|19228.38|19108.38|19226.65|19106.65|10
1640967810000|2021-12-31 16:23:30|19226.69|19106.69|19227.62|19107.62|19228.22|19108.22|19226.48|19106.48|10
1640967820000|2021-12-31 16:23:40|19228.2|19108.2|19228.17|19108.17|19228.28|19108.28|19227.99|19107.99|10
1640967830000|2021-12-31 16:23:50|19228.13|19108.13|19228.8|19108.8|19229.06|19109.06|19228.13|19108.13|7
1640967840000|2021-12-31 16:24:00|19230.02|19110.02|19232.12|19112.12|19232.12|19112.12|19230.02|19110.02|9
1640967850000|2021-12-31 16:24:10|19232.47|19112.47|19234.4|19114.4|19234.4|19114.4|19232.47|19112.47|10
1640967860000|2021-12-31 16:24:20|19234.22|19114.22|19237.29|19117.29|19237.29|19117.29|19234.21|19114.21|9
1640967870000|2021-12-31 16:24:30|19237.89|19117.89|19239.74|19119.74|19239.74|19119.74|19237.89|19117.89|10
1640967880000|2021-12-31 16:24:40|19240.24|19120.24|19239.05|19119.05|19240.47|19120.47|19239.05|19119.05|10
1640967890000|2021-12-31 16:24:50|19239.5|19119.5|19239|19119|19239.5|19119.5|19238.72|19118.72|10
1640967900000|2021-12-31 16:25:00|19238.81|19118.81|19240.08|19120.08|19240.11|19120.11|19238.65|19118.65|10
1640967910000|2021-12-31 16:25:10|19239.94|19119.94|19239.32|19119.32|19239.94|19119.94|19239.32|19119.32|8
1640967920000|2021-12-31 16:25:20|19239.4|19119.4|19240.51|19120.51|19240.62|19120.62|19239.33|19119.33|10
1640967930000|2021-12-31 16:25:30|19240.65|19120.65|19241.66|19121.66|19241.66|19121.66|19240.52|19120.52|10
1640967940000|2021-12-31 16:25:40|19241.68|19121.68|19243.28|19123.28|19243.28|19123.28|19241.54|19121.54|10
1640967950000|2021-12-31 16:25:50|19243.51|19123.51|19243.73|19123.73|19244.08|19124.08|19243.51|19123.51|9
1640967960000|2021-12-31 16:26:00|19243.59|19123.59|19242.77|19122.77|19243.59|19123.59|19242.74|19122.74|9
1640967970000|2021-12-31 16:26:10|19242.68|19122.68|19242.34|19122.34|19242.72|19122.72|19242.21|19122.21|9
1640967980000|2021-12-31 16:26:20|19242.24|19122.24|19241.69|19121.69|19242.24|19122.24|19241.45|19121.45|10
1640967990000|2021-12-31 16:26:30|19241.83|19121.83|19241.4|19121.4|19241.83|19121.83|19241.31|19121.31|9
1640968000000|2021-12-31 16:26:40|19241.49|19121.49|19241.83|19121.83|19242.02|19122.02|19241.48|19121.48|8
1640968010000|2021-12-31 16:26:50|19241.71|19121.71|19243.09|19123.09|19243.09|19123.09|19241.71|19121.71|9
1640968020000|2021-12-31 16:27:00|19243.16|19123.16|19241.92|19121.92|19243.16|19123.16|19241.92|19121.92|8
1640968030000|2021-12-31 16:27:10|19241.65|19121.65|19241.77|19121.77|19241.77|19121.77|19240.97|19120.97|8
1640968040000|2021-12-31 16:27:20|19241.9|19121.9|19243.82|19123.82|19243.82|19123.82|19241.67|19121.67|10
1640968050000|2021-12-31 16:27:30|19244.47|19124.47|19245.22|19125.22|19245.22|19125.22|19244.11|19124.11|9
1640968060000|2021-12-31 16:27:40|19245.35|19125.35|19246.58|19126.58|19246.59|19126.59|19245.35|19125.35|10
1640968070000|2021-12-31 16:27:50|19246.61|19126.61|19247.43|19127.43|19247.86|19127.86|19246.61|19126.61|10
1640968080000|2021-12-31 16:28:00|19247.47|19127.47|19246.46|19126.46|19247.48|19127.48|19246.39|19126.39|10
1640968090000|2021-12-31 16:28:10|19246.62|19126.62|19246.95|19126.95|19247.07|19127.07|19246.41|19126.41|9
1640968100000|2021-12-31 16:28:20|19247.87|19127.87|19249.79|19129.79|19249.79|19129.79|19247.87|19127.87|10
1640968110000|2021-12-31 16:28:30|19251.92|19131.92|19253.84|19133.84|19253.84|19133.84|19251.92|19131.92|9
1640968120000|2021-12-31 16:28:40|19253.74|19133.74|19254.94|19134.94|19255.28|19135.28|19253.74|19133.74|9
1640968130000|2021-12-31 16:28:50|19255.19|19135.19|19253.2|19133.2|19255.19|19135.19|19252.71|19132.71|9
1640968140000|2021-12-31 16:29:00|19253.44|19133.44|19255|19135|19255.25|19135.25|19253.44|19133.44|10
1640968150000|2021-12-31 16:29:10|19254.96|19134.96|19255.24|19135.24|19255.24|19135.24|19253.98|19133.98|10
1640968160000|2021-12-31 16:29:20|19255.2|19135.2|19256.25|19136.25|19256.25|19136.25|19255.2|19135.2|10
1640968170000|2021-12-31 16:29:30|19256.51|19136.51|19256.45|19136.45|19256.73|19136.73|19256.32|19136.32|7
1640968180000|2021-12-31 16:29:40|19256.4|19136.4|19257.51|19137.51|19257.56|19137.56|19256.4|19136.4|10
1640968190000|2021-12-31 16:29:50|19258.23|19138.23|19260.04|19140.04|19260.04|19140.04|19257.69|19137.69|10
1640968200000|2021-12-31 16:30:00|19260.58|19140.58|19259.08|19139.08|19260.58|19140.58|19259.08|19139.08|10
1640968210000|2021-12-31 16:30:10|19259.24|19139.24|19262.85|19142.85|19262.85|19142.85|19259.24|19139.24|10
1640968220000|2021-12-31 16:30:20|19262.6|19142.6|19263.05|19143.05|19263.06|19143.06|19262.59|19142.59|10
1640968230000|2021-12-31 16:30:30|19263.14|19143.14|19262.13|19142.13|19263.35|19143.35|19262.03|19142.03|10
1640968240000|2021-12-31 16:30:40|19261.34|19141.34|19255.14|19135.14|19261.34|19141.34|19255.14|19135.14|10
1640968250000|2021-12-31 16:30:50|19254.79|19134.79|19253.99|19133.99|19254.93|19134.93|19253.99|19133.99|9
1640968260000|2021-12-31 16:31:00|19254.07|19134.07|19253.21|19133.21|19254.07|19134.07|19252.76|19132.76|8
1640968270000|2021-12-31 16:31:10|19253.17|19133.17|19252.17|19132.17|19253.17|19133.17|19251.22|19131.22|10
1640968280000|2021-12-31 16:31:20|19252.28|19132.28|19252.74|19132.74|19252.79|19132.79|19252|19132|10
1640968290000|2021-12-31 16:31:30|19252.81|19132.81|19251.71|19131.71|19252.96|19132.96|19251.71|19131.71|10
1640968300000|2021-12-31 16:31:40|19251.38|19131.38|19252.39|19132.39|19252.39|19132.39|19250.86|19130.86|9
1640968310000|2021-12-31 16:31:50|19252.85|19132.85|19252.75|19132.75|19253.45|19133.45|19252.7|19132.7|10
1640968320000|2021-12-31 16:32:00|19252.68|19132.68|19251.93|19131.93|19252.96|19132.96|19251.93|19131.93|10
1640968330000|2021-12-31 16:32:10|19251.27|19131.27|19253.26|19133.26|19253.54|19133.54|19251.18|19131.18|10
1640968340000|2021-12-31 16:32:20|19253.44|19133.44|19252.26|19132.26|19253.44|19133.44|19252.24|19132.24|10
1640968350000|2021-12-31 16:32:30|19252.19|19132.19|19253.12|19133.12|19253.25|19133.25|19252.19|19132.19|10
1640968360000|2021-12-31 16:32:40|19253.05|19133.05|19257.78|19137.78|19257.78|19137.78|19252.96|19132.96|10
1640968370000|2021-12-31 16:32:50|19258.56|19138.56|19261.06|19141.06|19261.06|19141.06|19258.56|19138.56|10
1640968380000|2021-12-31 16:33:00|19261.15|19141.15|19260.1|19140.1|19261.15|19141.15|19260.1|19140.1|10
1640968390000|2021-12-31 16:33:10|19259.84|19139.84|19259.26|19139.26|19260.19|19140.19|19258.89|19138.89|9
1640968400000|2021-12-31 16:33:20|19259.2|19139.2|19259.36|19139.36|19259.94|19139.94|19259.2|19139.2|10
1640968410000|2021-12-31 16:33:30|19259.63|19139.63|19260.98|19140.98|19261|19141|19259.63|19139.63|10
1640968420000|2021-12-31 16:33:40|19260.66|19140.66|19254.26|19134.26|19260.66|19140.66|19254.26|19134.26|10
1640968430000|2021-12-31 16:33:50|19254.17|19134.17|19251.77|19131.77|19254.3|19134.3|19251.59|19131.59|10
1640968440000|2021-12-31 16:34:00|19251.21|19131.21|19240.06|19120.06|19251.21|19131.21|19240.06|19120.06|10
1640968450000|2021-12-31 16:34:10|19239.79|19119.79|19236.2|19116.2|19239.79|19119.79|19235.5|19115.5|10
1640968460000|2021-12-31 16:34:20|19235.2|19115.2|19225.62|19105.62|19235.2|19115.2|19225.05|19105.05|10
1640968470000|2021-12-31 16:34:30|19224.83|19104.83|19217.93|19097.93|19224.83|19104.83|19217.93|19097.93|10
1640968480000|2021-12-31 16:34:40|19217.99|19097.99|19216.03|19096.03|19218.24|19098.24|19215.93|19095.93|10
1640968490000|2021-12-31 16:34:50|19214.68|19094.68|19212.69|19092.69|19214.68|19094.68|19212.69|19092.69|10
1640968500000|2021-12-31 16:35:00|19212.67|19092.67|19212.05|19092.05|19212.67|19092.67|19211.44|19091.44|8
1640968510000|2021-12-31 16:35:10|19211.3|19091.3|19212.17|19092.17|19212.89|19092.89|19211.3|19091.3|9
1640968520000|2021-12-31 16:35:20|19211.53|19091.53|19205.9|19085.9|19211.53|19091.53|19205.9|19085.9|10
1640968530000|2021-12-31 16:35:30|19204.24|19084.24|19202.56|19082.56|19204.24|19084.24|19202.38|19082.38|10
1640968540000|2021-12-31 16:35:40|19203.24|19083.24|19203.11|19083.11|19205.1|19085.1|19203.09|19083.09|9
1640968550000|2021-12-31 16:35:50|19203.27|19083.27|19203.5|19083.5|19203.6|19083.6|19202.94|19082.94|9
1640968560000|2021-12-31 16:36:00|19203.76|19083.76|19199.45|19079.45|19203.76|19083.76|19199.45|19079.45|10
1640968570000|2021-12-31 16:36:10|19198.99|19078.99|19193.49|19073.49|19198.99|19078.99|19193.49|19073.49|10
1640968580000|2021-12-31 16:36:20|19193.57|19073.57|19191.19|19071.19|19193.57|19073.57|19190.99|19070.99|8
1640968590000|2021-12-31 16:36:30|19191.29|19071.29|19193.49|19073.49|19193.49|19073.49|19190.53|19070.53|10
1640968600000|2021-12-31 16:36:40|19193.51|19073.51|19191.95|19071.95|19193.75|19073.75|19191.95|19071.95|10
1640968610000|2021-12-31 16:36:50|19191.9|19071.9|19191.03|19071.03|19191.96|19071.96|19191.03|19071.03|10
1640968620000|2021-12-31 16:37:00|19190.92|19070.92|19191.91|19071.91|19191.91|19071.91|19190.65|19070.65|9
1640968630000|2021-12-31 16:37:10|19192.23|19072.23|19192.34|19072.34|19192.83|19072.83|19192.17|19072.17|10
1640968640000|2021-12-31 16:37:20|19191.93|19071.93|19192.44|19072.44|19192.44|19072.44|19191.63|19071.63|10
1640968650000|2021-12-31 16:37:30|19192.45|19072.45|19192.49|19072.49|19192.49|19072.49|19192.33|19072.33|9
1640968660000|2021-12-31 16:37:40|19192.46|19072.46|19191.72|19071.72|19192.46|19072.46|19191.72|19071.72|9
1640968670000|2021-12-31 16:37:50|19191.55|19071.55|19190.2|19070.2|19191.56|19071.56|19190.2|19070.2|10
1640968680000|2021-12-31 16:38:00|19189.68|19069.68|19187.59|19067.59|19189.68|19069.68|19187.59|19067.59|10
1640968690000|2021-12-31 16:38:10|19186.96|19066.96|19187.01|19067.01|19187.17|19067.17|19186.81|19066.81|10
1640968700000|2021-12-31 16:38:20|19186.82|19066.82|19186.61|19066.61|19186.82|19066.82|19186.5|19066.5|10
1640968710000|2021-12-31 16:38:30|19186.7|19066.7|19187.12|19067.12|19187.8|19067.8|19186.7|19066.7|10
1640968720000|2021-12-31 16:38:40|19186.72|19066.72|19183.25|19063.25|19186.89|19066.89|19183.25|19063.25|10
1640968730000|2021-12-31 16:38:50|19182.11|19062.11|19176.56|19056.56|19182.11|19062.11|19176.56|19056.56|10
1640968740000|2021-12-31 16:39:00|19176.7|19056.7|19176.82|19056.82|19177.38|19057.38|19176.48|19056.48|10
1640968750000|2021-12-31 16:39:10|19176.48|19056.48|19176.34|19056.34|19176.81|19056.81|19175.58|19055.58|10
1640968760000|2021-12-31 16:39:20|19176.48|19056.48|19176.19|19056.19|19176.69|19056.69|19176.07|19056.07|10
1640968770000|2021-12-31 16:39:30|19176.21|19056.21|19176.93|19056.93|19176.96|19056.96|19175.9|19055.9|10
1640968780000|2021-12-31 16:39:40|19176.95|19056.95|19178.17|19058.17|19178.22|19058.22|19176.95|19056.95|9
1640968790000|2021-12-31 16:39:50|19178.33|19058.33|19178.71|19058.71|19179.64|19059.64|19178.16|19058.16|10
1640968800000|2021-12-31 16:40:00|19178.73|19058.73|19179.87|19059.87|19180.13|19060.13|19178.73|19058.73|10
1640968810000|2021-12-31 16:40:10|19179.93|19059.93|19181.15|19061.15|19181.55|19061.55|19179.93|19059.93|9
1640968820000|2021-12-31 16:40:20|19181.11|19061.11|19181.67|19061.67|19181.67|19061.67|19181.1|19061.1|10
1640968830000|2021-12-31 16:40:30|19181.32|19061.32|19182.24|19062.24|19182.86|19062.86|19181.32|19061.32|10
1640968840000|2021-12-31 16:40:40|19182.25|19062.25|19181.93|19061.93|19182.25|19062.25|19181.8|19061.8|10
1640968850000|2021-12-31 16:40:50|19182.07|19062.07|19184.79|19064.79|19184.82|19064.82|19182.07|19062.07|10
1640968860000|2021-12-31 16:41:00|19185.05|19065.05|19187.99|19067.99|19187.99|19067.99|19185.05|19065.05|10
1640968870000|2021-12-31 16:41:10|19188.17|19068.17|19189.32|19069.32|19189.32|19069.32|19187.91|19067.91|10
1640968880000|2021-12-31 16:41:20|19189.73|19069.73|19190.24|19070.24|19190.24|19070.24|19189.72|19069.72|10
1640968890000|2021-12-31 16:41:30|19190.19|19070.19|19190.92|19070.92|19190.92|19070.92|19189.95|19069.95|7
1640968900000|2021-12-31 16:41:40|19191.2|19071.2|19192.42|19072.42|19192.42|19072.42|19191.11|19071.11|9
1640968910000|2021-12-31 16:41:50|19192.43|19072.43|19189.79|19069.79|19192.43|19072.43|19189.79|19069.79|9
1640968920000|2021-12-31 16:42:00|19189.34|19069.34|19186.06|19066.06|19189.34|19069.34|19186.04|19066.04|10
1640968930000|2021-12-31 16:42:10|19185.93|19065.93|19184.78|19064.78|19185.93|19065.93|19184.15|19064.15|10
1640968940000|2021-12-31 16:42:20|19185.38|19065.38|19185.32|19065.32|19185.38|19065.38|19184.6|19064.6|10
1640968950000|2021-12-31 16:42:30|19185.27|19065.27|19187.72|19067.72|19187.79|19067.79|19185.15|19065.15|10
1640968960000|2021-12-31 16:42:40|19188.07|19068.07|19185.78|19065.78|19188.07|19068.07|19185.78|19065.78|10
1640968970000|2021-12-31 16:42:50|19185.75|19065.75|19185.23|19065.23|19185.75|19065.75|19185.11|19065.11|9
1640968980000|2021-12-31 16:43:00|19184.89|19064.89|19184.66|19064.66|19184.89|19064.89|19184.52|19064.52|10
1640968990000|2021-12-31 16:43:10|19184.71|19064.71|19183.56|19063.56|19185.16|19065.16|19183.56|19063.56|10
1640969000000|2021-12-31 16:43:20|19183.18|19063.18|19182.57|19062.57|19183.18|19063.18|19181.96|19061.96|10
1640969010000|2021-12-31 16:43:30|19182.65|19062.65|19182.91|19062.91|19183.32|19063.32|19181.94|19061.94|9
1640969020000|2021-12-31 16:43:40|19183.05|19063.05|19184.89|19064.89|19184.94|19064.94|19183.05|19063.05|10
1640969030000|2021-12-31 16:43:50|19184.55|19064.55|19183.17|19063.17|19184.98|19064.98|19182.88|19062.88|10
1640969040000|2021-12-31 16:44:00|19183.14|19063.14|19182.28|19062.28|19183.14|19063.14|19182.09|19062.09|9
1640969050000|2021-12-31 16:44:10|19182.67|19062.67|19182.81|19062.81|19182.94|19062.94|19182.67|19062.67|6
1640969060000|2021-12-31 16:44:20|19182.7|19062.7|19183.36|19063.36|19183.42|19063.42|19182.7|19062.7|8
1640969070000|2021-12-31 16:44:30|19183.88|19063.88|19183.3|19063.3|19183.88|19063.88|19183|19063|9
1640969080000|2021-12-31 16:44:40|19183.06|19063.06|19183.85|19063.85|19183.85|19063.85|19182.77|19062.77|10
1640969090000|2021-12-31 16:44:50|19183.97|19063.97|19183.58|19063.58|19184.04|19064.04|19183.58|19063.58|9
1640969100000|2021-12-31 16:45:00|19183.59|19063.59|19182.81|19062.81|19183.59|19063.59|19182.54|19062.54|10
1640969110000|2021-12-31 16:45:10|19182.91|19062.91|19186.59|19066.59|19186.59|19066.59|19182.91|19062.91|10
1640969120000|2021-12-31 16:45:20|19186.1|19066.1|19184.64|19064.64|19186.1|19066.1|19184.64|19064.64|10
1640969130000|2021-12-31 16:45:30|19184.55|19064.55|19185.59|19065.59|19185.71|19065.71|19184.55|19064.55|10
1640969140000|2021-12-31 16:45:40|19186.35|19066.35|19187.88|19067.88|19187.88|19067.88|19185.75|19065.75|9
1640969150000|2021-12-31 16:45:50|19187.86|19067.86|19191.36|19071.36|19191.36|19071.36|19187.86|19067.86|10
1640969160000|2021-12-31 16:46:00|19191.11|19071.11|19191.17|19071.17|19191.61|19071.61|19191.04|19071.04|9
1640969170000|2021-12-31 16:46:10|19191.57|19071.57|19190.38|19070.38|19191.57|19071.57|19190.38|19070.38|10
1640969180000|2021-12-31 16:46:20|19189.59|19069.59|19187.7|19067.7|19189.59|19069.59|19187.68|19067.68|9
1640969190000|2021-12-31 16:46:30|19187.14|19067.14|19185.99|19065.99|19187.14|19067.14|19185.99|19065.99|8
1640969200000|2021-12-31 16:46:40|19185.73|19065.73|19184.51|19064.51|19185.98|19065.98|19184.51|19064.51|9
1640969210000|2021-12-31 16:46:50|19184.69|19064.69|19184.89|19064.89|19184.91|19064.91|19184.61|19064.61|9
1640969220000|2021-12-31 16:47:00|19184.96|19064.96|19183.07|19063.07|19184.96|19064.96|19183.07|19063.07|10
1640969230000|2021-12-31 16:47:10|19182.42|19062.42|19179.79|19059.79|19182.42|19062.42|19179.79|19059.79|8
1640969240000|2021-12-31 16:47:20|19179.98|19059.98|19178.57|19058.57|19179.98|19059.98|19178.57|19058.57|10
1640969250000|2021-12-31 16:47:30|19178.74|19058.74|19177.59|19057.59|19179.45|19059.45|19177.59|19057.59|10
1640969260000|2021-12-31 16:47:40|19177.91|19057.91|19176.44|19056.44|19177.91|19057.91|19176.44|19056.44|10
1640969270000|2021-12-31 16:47:50|19176.73|19056.73|19181.61|19061.61|19181.61|19061.61|19176.73|19056.73|10
1640969280000|2021-12-31 16:48:00|19182.19|19062.19|19185.39|19065.39|19185.39|19065.39|19182.19|19062.19|10
1640969290000|2021-12-31 16:48:10|19186.41|19066.41|19186.73|19066.73|19187.33|19067.33|19186.41|19066.41|10
1640969300000|2021-12-31 16:48:20|19186.64|19066.64|19188.79|19068.79|19188.83|19068.83|19186.1|19066.1|9
1640969310000|2021-12-31 16:48:30|19188.51|19068.51|19188.42|19068.42|19188.51|19068.51|19187.65|19067.65|9
1640969320000|2021-12-31 16:48:40|19188.52|19068.52|19187.35|19067.35|19188.52|19068.52|19187.35|19067.35|8
1640969330000|2021-12-31 16:48:50|19186.76|19066.76|19187.06|19067.06|19187.97|19067.97|19186.76|19066.76|8
1640969340000|2021-12-31 16:49:00|19186.9|19066.9|19186.94|19066.94|19187|19067|19186.64|19066.64|6
1640969350000|2021-12-31 16:49:10|19186.96|19066.96|19182.99|19062.99|19186.96|19066.96|19182.99|19062.99|9
1640969360000|2021-12-31 16:49:20|19182.41|19062.41|19182.41|19062.41|19182.42|19062.42|19181.61|19061.61|8
1640969370000|2021-12-31 16:49:30|19182.64|19062.64|19176.28|19056.28|19182.64|19062.64|19176.15|19056.15|9
1640969380000|2021-12-31 16:49:40|19175.78|19055.78|19174.46|19054.46|19175.78|19055.78|19174.46|19054.46|9
1640969390000|2021-12-31 16:49:50|19174.44|19054.44|19174.26|19054.26|19174.6|19054.6|19174.01|19054.01|9
1640969400000|2021-12-31 16:50:00|19174.25|19054.25|19174.48|19054.48|19175.1|19055.1|19174.25|19054.25|10
1640969410000|2021-12-31 16:50:10|19174.28|19054.28|19165.24|19045.24|19174.31|19054.31|19162.14|19042.14|10
1640969420000|2021-12-31 16:50:20|19158.19|19038.19|19128.25|19008.25|19158.19|19038.19|19128.25|19008.25|10
1640969430000|2021-12-31 16:50:30|19122.04|19002.04|19103.05|18983.05|19122.04|19002.04|19103.05|18983.05|10
1640969440000|2021-12-31 16:50:40|19099|18979|19080.4|18960.4|19099|18979|19080.4|18960.4|9
1640969450000|2021-12-31 16:50:50|19074.51|18954.51|19063.24|18943.24|19074.51|18954.51|19063.11|18943.11|10
1640969460000|2021-12-31 16:51:00|19063.91|18943.91|19070.49|18950.49|19070.49|18950.49|19063.91|18943.91|10
1640969470000|2021-12-31 16:51:10|19071.12|18951.12|19079.82|18959.82|19079.82|18959.82|19071.12|18951.12|10
1640969480000|2021-12-31 16:51:20|19080.58|18960.58|19091.27|18971.27|19091.5|18971.5|19080.58|18960.58|10
1640969490000|2021-12-31 16:51:30|19092.54|18972.54|19089.68|18969.68|19094.16|18974.16|19089.68|18969.68|10
1640969500000|2021-12-31 16:51:40|19088.99|18968.99|19081.88|18961.88|19088.99|18968.99|19081.88|18961.88|10
1640969510000|2021-12-31 16:51:50|19081.84|18961.84|19083.2|18963.2|19084.35|18964.35|19081.84|18961.84|10
1640969520000|2021-12-31 16:52:00|19082.94|18962.94|19081.8|18961.8|19082.94|18962.94|19081.43|18961.43|10
1640969530000|2021-12-31 16:52:10|19082.02|18962.02|19082.29|18962.29|19083.51|18963.51|19082.02|18962.02|10
1640969540000|2021-12-31 16:52:20|19082.59|18962.59|19087.29|18967.29|19087.29|18967.29|19082.59|18962.59|10
1640969550000|2021-12-31 16:52:30|19088.33|18968.33|19092.05|18972.05|19092.19|18972.19|19088.33|18968.33|10
1640969560000|2021-12-31 16:52:40|19092.24|18972.24|19092.66|18972.66|19093.26|18973.26|19092.24|18972.24|10
1640969570000|2021-12-31 16:52:50|19093.21|18973.21|19088.3|18968.3|19093.21|18973.21|19088.3|18968.3|10
1640969580000|2021-12-31 16:53:00|19089.02|18969.02|19087.68|18967.68|19089.67|18969.67|19087.68|18967.68|10
1640969590000|2021-12-31 16:53:10|19087.41|18967.41|19083.9|18963.9|19087.41|18967.41|19083.9|18963.9|10
1640969600000|2021-12-31 16:53:20|19083.74|18963.74|19078.27|18958.27|19083.74|18963.74|19078.27|18958.27|10
1640969610000|2021-12-31 16:53:30|19077.67|18957.67|19076.75|18956.75|19077.7|18957.7|19076.65|18956.65|10
1640969620000|2021-12-31 16:53:40|19077.62|18957.62|19079.33|18959.33|19079.33|18959.33|19077.19|18957.19|10
1640969630000|2021-12-31 16:53:50|19079.99|18959.99|19082.43|18962.43|19083.21|18963.21|19079.98|18959.98|10
1640969640000|2021-12-31 16:54:00|19082.27|18962.27|19083.73|18963.73|19084|18964|19082.27|18962.27|10
1640969650000|2021-12-31 16:54:10|19084.02|18964.02|19081.98|18961.98|19084.02|18964.02|19081.44|18961.44|10
1640969660000|2021-12-31 16:54:20|19081.61|18961.61|19082.63|18962.63|19082.85|18962.85|19081.42|18961.42|10
1640969670000|2021-12-31 16:54:30|19082.54|18962.54|19081.54|18961.54|19082.54|18962.54|19081.2|18961.2|10
1640969680000|2021-12-31 16:54:40|19081.76|18961.76|19085.48|18965.48|19085.48|18965.48|19081.76|18961.76|10
1640969690000|2021-12-31 16:54:50|19084.58|18964.58|19084.56|18964.56|19086.22|18966.22|19084.56|18964.56|10
1640969700000|2021-12-31 16:55:00|19083.64|18963.64|19082.15|18962.15|19083.74|18963.74|19082.15|18962.15|10
1640969710000|2021-12-31 16:55:10|19081.55|18961.55|19079.42|18959.42|19082.18|18962.18|19079.42|18959.42|10
1640969720000|2021-12-31 16:55:20|19078.03|18958.03|19074.38|18954.38|19078.33|18958.33|19073.44|18953.44|10
1640969730000|2021-12-31 16:55:30|19074.6|18954.6|19041.49|18921.49|19074.6|18954.6|19041.49|18921.49|10
1640969740000|2021-12-31 16:55:40|19040.87|18920.87|19035.8|18915.8|19040.87|18920.87|19035.26|18915.26|10
1640969750000|2021-12-31 16:55:50|19035.76|18915.76|19038.44|18918.44|19038.58|18918.58|19035.22|18915.22|10
1640969760000|2021-12-31 16:56:00|19037.67|18917.67|19037.23|18917.23|19037.89|18917.89|19036.93|18916.93|10
1640969770000|2021-12-31 16:56:10|19037.17|18917.17|19035.01|18915.01|19039.22|18919.22|19035.01|18915.01|10
1640969780000|2021-12-31 16:56:20|19033.64|18913.64|19033.23|18913.23|19033.64|18913.64|19031.53|18911.53|10
1640969790000|2021-12-31 16:56:30|19034.62|18914.62|19036.73|18916.73|19036.73|18916.73|19034.62|18914.62|10
1640969800000|2021-12-31 16:56:40|19036.87|18916.87|19039.17|18919.17|19039.21|18919.21|19036.37|18916.37|10
1640969810000|2021-12-31 16:56:50|19039.46|18919.46|19045.39|18925.39|19045.41|18925.41|19039.41|18919.41|10
1640969820000|2021-12-31 16:57:00|19045.43|18925.43|19046.77|18926.77|19048.06|18928.06|19045.43|18925.43|10
1640969830000|2021-12-31 16:57:10|19047.18|18927.18|19046.72|18926.72|19047.48|18927.48|19046.53|18926.53|9
1640969840000|2021-12-31 16:57:20|19046.82|18926.82|19043.99|18923.99|19046.82|18926.82|19043.99|18923.99|10
1640969850000|2021-12-31 16:57:30|19044.28|18924.28|19044.22|18924.22|19044.94|18924.94|19044.22|18924.22|10
1640969860000|2021-12-31 16:57:40|19044.45|18924.45|19043.41|18923.41|19044.45|18924.45|19042.3|18922.3|10
1640969870000|2021-12-31 16:57:50|19043.22|18923.22|19041.58|18921.58|19043.22|18923.22|19041.58|18921.58|10
1640969880000|2021-12-31 16:58:00|19041.38|18921.38|19042.24|18922.24|19042.24|18922.24|19040.56|18920.56|10
1640969890000|2021-12-31 16:58:10|19042.28|18922.28|19040.06|18920.06|19042.76|18922.76|19040.06|18920.06|10
1640969900000|2021-12-31 16:58:20|19039.99|18919.99|19035.26|18915.26|19039.99|18919.99|19035.26|18915.26|9
1640969910000|2021-12-31 16:58:30|19033.79|18913.79|19022.77|18902.77|19033.79|18913.79|19022.77|18902.77|10
1640969920000|2021-12-31 16:58:40|19021.94|18901.94|19010.83|18890.83|19021.94|18901.94|19010.83|18890.83|10
1640969930000|2021-12-31 16:58:50|19010.88|18890.88|19017.92|18897.92|19017.92|18897.92|19010.88|18890.88|10
1640969940000|2021-12-31 16:59:00|19017.42|18897.42|19019.55|18899.55|19019.93|18899.93|19017.19|18897.19|10
1640969950000|2021-12-31 16:59:10|19019.88|18899.88|19023.59|18903.59|19023.59|18903.59|19019.88|18899.88|9
1640969960000|2021-12-31 16:59:20|19024.13|18904.13|19022.64|18902.64|19024.59|18904.59|19021.99|18901.99|10
1640969970000|2021-12-31 16:59:30|19023.05|18903.05|19016.68|18896.68|19023.05|18903.05|19016.68|18896.68|10
1640969980000|2021-12-31 16:59:40|19015.57|18895.57|19011.72|18891.72|19016.87|18896.87|19010.94|18890.94|10
1640969990000|2021-12-31 16:59:50|19011.68|18891.68|19012.53|18892.53|19013.14|18893.14|19011.68|18891.68|10
1640970000000|2021-12-31 17:00:00|19012.29|18892.29|19010.2|18890.2|19012.29|18892.29|19009.7|18889.7|10
1640970010000|2021-12-31 17:00:10|19009.5|18889.5|19010.45|18890.45|19010.45|18890.45|19009.07|18889.07|10
1640970020000|2021-12-31 17:00:20|19010.52|18890.52|19009.09|18889.09|19011.39|18891.39|19007.9|18887.9|10
1640970030000|2021-12-31 17:00:30|19009.04|18889.04|19012.54|18892.54|19012.54|18892.54|19008.48|18888.48|10
1640970040000|2021-12-31 17:00:40|19012.6|18892.6|19017.85|18897.85|19018.41|18898.41|19012.6|18892.6|9
1640970050000|2021-12-31 17:00:50|19018.17|18898.17|19020.45|18900.45|19020.45|18900.45|19018.17|18898.17|10
1640970060000|2021-12-31 17:01:00|19020.79|18900.79|19025.74|18905.74|19025.74|18905.74|19020.79|18900.79|10
1640970070000|2021-12-31 17:01:10|19025.62|18905.62|19032.62|18912.62|19032.62|18912.62|19025.62|18905.62|10
1640970080000|2021-12-31 17:01:20|19033.04|18913.04|19036.22|18916.22|19036.22|18916.22|19032.95|18912.95|9
1640970090000|2021-12-31 17:01:30|19035.97|18915.97|19039.68|18919.68|19039.68|18919.68|19035.93|18915.93|10
1640970100000|2021-12-31 17:01:40|19040.49|18920.49|19041.92|18921.92|19043.11|18923.11|19040.49|18920.49|10
1640970110000|2021-12-31 17:01:50|19041.49|18921.49|19044.57|18924.57|19044.57|18924.57|19040.85|18920.85|10
1640970120000|2021-12-31 17:02:00|19044.58|18924.58|19042.64|18922.64|19044.58|18924.58|19042.64|18922.64|10
1640970130000|2021-12-31 17:02:10|19042.46|18922.46|19040.08|18920.08|19042.58|18922.58|19040.08|18920.08|10
1640970140000|2021-12-31 17:02:20|19040.07|18920.07|19037.53|18917.53|19040.12|18920.12|19037.35|18917.35|10
1640970150000|2021-12-31 17:02:30|19037.69|18917.69|19037.6|18917.6|19037.82|18917.82|19037.39|18917.39|10
1640970160000|2021-12-31 17:02:40|19037.65|18917.65|19037.24|18917.24|19039.31|18919.31|19036.52|18916.52|10
1640970170000|2021-12-31 17:02:50|19037.49|18917.49|19037.72|18917.72|19038.3|18918.3|19037.49|18917.49|10
1640970180000|2021-12-31 17:03:00|19037.82|18917.82|19035.48|18915.48|19037.82|18917.82|19035.48|18915.48|10
1640970190000|2021-12-31 17:03:10|19035.15|18915.15|19035.09|18915.09|19035.15|18915.15|19033.98|18913.98|10
1640970200000|2021-12-31 17:03:20|19035.07|18915.07|19035.53|18915.53|19035.78|18915.78|19034.85|18914.85|9
1640970210000|2021-12-31 17:03:30|19035.64|18915.64|19037.36|18917.36|19037.9|18917.9|19035.64|18915.64|10
1640970220000|2021-12-31 17:03:40|19037.27|18917.27|19039.44|18919.44|19039.83|18919.83|19037.25|18917.25|10
1640970230000|2021-12-31 17:03:50|19040.03|18920.03|19039.53|18919.53|19040.35|18920.35|19038.99|18918.99|10
1640970240000|2021-12-31 17:04:00|19039.6|18919.6|19038.88|18918.88|19039.83|18919.83|19038.88|18918.88|10
1640970250000|2021-12-31 17:04:10|19038.73|18918.73|19039.87|18919.87|19040.22|18920.22|19038.32|18918.32|10
1640970260000|2021-12-31 17:04:20|19039.92|18919.92|19046.13|18926.13|19046.13|18926.13|19039.92|18919.92|10
1640970270000|2021-12-31 17:04:30|19047.1|18927.1|19048.43|18928.43|19048.45|18928.45|19047.1|18927.1|9
1640970280000|2021-12-31 17:04:40|19049.14|18929.14|19049.79|18929.79|19049.79|18929.79|19048.77|18928.77|10
1640970290000|2021-12-31 17:04:50|19049.44|18929.44|19047.48|18927.48|19049.44|18929.44|19047.48|18927.48|9
1640970300000|2021-12-31 17:05:00|19048.08|18928.08|19049.73|18929.73|19049.78|18929.78|19048.05|18928.05|10
1640970310000|2021-12-31 17:05:10|19049.71|18929.71|19048.35|18928.35|19049.71|18929.71|19048|18928|9
1640970320000|2021-12-31 17:05:20|19047.81|18927.81|19049.28|18929.28|19049.28|18929.28|19047.57|18927.57|10
1640970330000|2021-12-31 17:05:30|19049.51|18929.51|19052.07|18932.07|19052.5|18932.5|19049.51|18929.51|10
1640970340000|2021-12-31 17:05:40|19051.84|18931.84|19051.67|18931.67|19051.84|18931.84|19049.99|18929.99|10
1640970350000|2021-12-31 17:05:50|19052|18932|19056.68|18936.68|19056.68|18936.68|19052|18932|9
1640970360000|2021-12-31 17:06:00|19054.78|18934.78|19053.64|18933.64|19054.78|18934.78|19053.02|18933.02|10
1640970370000|2021-12-31 17:06:10|19053.26|18933.26|19050.8|18930.8|19053.26|18933.26|19050.8|18930.8|10
1640970380000|2021-12-31 17:06:20|19049.9|18929.9|19041.97|18921.97|19049.9|18929.9|19041.97|18921.97|10
1640970390000|2021-12-31 17:06:30|19040.89|18920.89|19035.97|18915.97|19040.89|18920.89|19035.48|18915.48|10
1640970400000|2021-12-31 17:06:40|19035.36|18915.36|19031.66|18911.66|19035.36|18915.36|19031.66|18911.66|10
1640970410000|2021-12-31 17:06:50|19031.56|18911.56|19034.82|18914.82|19035.23|18915.23|19031.3|18911.3|10
1640970420000|2021-12-31 17:07:00|19035.01|18915.01|19033.79|18913.79|19035.01|18915.01|19033.71|18913.71|10
1640970430000|2021-12-31 17:07:10|19034.28|18914.28|19032.84|18912.84|19034.39|18914.39|19032.84|18912.84|10
1640970440000|2021-12-31 17:07:20|19032.8|18912.8|19032.29|18912.29|19034.19|18914.19|19032.29|18912.29|10
1640970450000|2021-12-31 17:07:30|19032.12|18912.12|19031.24|18911.24|19032.12|18912.12|19031.24|18911.24|10
1640970460000|2021-12-31 17:07:40|19030.32|18910.32|19029.75|18909.75|19030.32|18910.32|19029.43|18909.43|9
1640970470000|2021-12-31 17:07:50|19029.53|18909.53|19028.26|18908.26|19029.53|18909.53|19028.26|18908.26|10
1640970480000|2021-12-31 17:08:00|19027.02|18907.02|19024.57|18904.57|19027.02|18907.02|19024.53|18904.53|10
1640970490000|2021-12-31 17:08:10|19023.78|18903.78|19025.07|18905.07|19026|18906|19023.23|18903.23|10
1640970500000|2021-12-31 17:08:20|19024.46|18904.46|19020.07|18900.07|19024.46|18904.46|19019.88|18899.88|10
1640970510000|2021-12-31 17:08:30|19020.22|18900.22|19014.88|18894.88|19020.22|18900.22|19014.88|18894.88|10
1640970520000|2021-12-31 17:08:40|19013.91|18893.91|19011.56|18891.56|19013.91|18893.91|19011.5|18891.5|10
1640970530000|2021-12-31 17:08:50|19011.8|18891.8|19009.95|18889.95|19011.8|18891.8|19009.95|18889.95|10
1640970540000|2021-12-31 17:09:00|19009.72|18889.72|19010.17|18890.17|19010.79|18890.79|19009.72|18889.72|10
1640970550000|2021-12-31 17:09:10|19009.71|18889.71|19008.43|18888.43|19009.92|18889.92|19008.41|18888.41|9
1640970560000|2021-12-31 17:09:20|19007.45|18887.45|19004.34|18884.34|19007.45|18887.45|19004.34|18884.34|9
1640970570000|2021-12-31 17:09:30|19001.22|18881.22|18979.59|18859.59|19001.22|18881.22|18979.48|18859.48|10
1640970580000|2021-12-31 17:09:40|18979.68|18859.68|18975.69|18855.69|18979.68|18859.68|18975.02|18855.02|10
1640970590000|2021-12-31 17:09:50|18976.33|18856.33|18975.25|18855.25|18976.33|18856.33|18974.46|18854.46|10
1640970600000|2021-12-31 17:10:00|18975.47|18855.47|18974.18|18854.18|18975.47|18855.47|18973.11|18853.11|10
1640970610000|2021-12-31 17:10:10|18973.53|18853.53|18968.92|18848.92|18973.53|18853.53|18968.58|18848.58|10
1640970620000|2021-12-31 17:10:20|18968.98|18848.98|18973.05|18853.05|18973.05|18853.05|18968.98|18848.98|10
1640970630000|2021-12-31 17:10:30|18974.05|18854.05|18979.12|18859.12|18979.12|18859.12|18974.05|18854.05|10
1640970640000|2021-12-31 17:10:40|18979.28|18859.28|18980.64|18860.64|18981.17|18861.17|18979.28|18859.28|10
1640970650000|2021-12-31 17:10:50|18981.27|18861.27|18981.84|18861.84|18981.9|18861.9|18980.7|18860.7|10
1640970660000|2021-12-31 17:11:00|18981.54|18861.54|18981.43|18861.43|18982.02|18862.02|18981.08|18861.08|10
1640970670000|2021-12-31 17:11:10|18981.36|18861.36|18979.61|18859.61|18981.63|18861.63|18979.22|18859.22|10
1640970680000|2021-12-31 17:11:20|18979.7|18859.7|18974.1|18854.1|18979.7|18859.7|18974.1|18854.1|10
1640970690000|2021-12-31 17:11:30|18974.08|18854.08|18972.92|18852.92|18974.08|18854.08|18972.52|18852.52|10
1640970700000|2021-12-31 17:11:40|18972.96|18852.96|18974.2|18854.2|18974.59|18854.59|18972.96|18852.96|10
1640970710000|2021-12-31 17:11:50|18974.24|18854.24|18974.8|18854.8|18975.17|18855.17|18974.1|18854.1|10
1640970720000|2021-12-31 17:12:00|18974.11|18854.11|18973.67|18853.67|18974.52|18854.52|18973.6|18853.6|10
1640970730000|2021-12-31 17:12:10|18973.7|18853.7|18969.39|18849.39|18973.79|18853.79|18969.39|18849.39|10
1640970740000|2021-12-31 17:12:20|18969.34|18849.34|18963.64|18843.64|18969.34|18849.34|18963.64|18843.64|9
1640970750000|2021-12-31 17:12:30|18963.24|18843.24|18954.41|18834.41|18963.24|18843.24|18954.41|18834.41|10
1640970760000|2021-12-31 17:12:40|18953.1|18833.1|18953.16|18833.16|18953.16|18833.16|18951.94|18831.94|10
1640970770000|2021-12-31 17:12:50|18953.09|18833.09|18952.1|18832.1|18953.47|18833.47|18951.99|18831.99|10
1640970780000|2021-12-31 17:13:00|18951.82|18831.82|18952.5|18832.5|18952.54|18832.54|18951.73|18831.73|9
1640970790000|2021-12-31 17:13:10|18952.49|18832.49|18950.73|18830.73|18952.51|18832.51|18950.73|18830.73|10
1640970800000|2021-12-31 17:13:20|18950.46|18830.46|18947.2|18827.2|18951.2|18831.2|18947.2|18827.2|10
1640970810000|2021-12-31 17:13:30|18947.48|18827.48|18945.43|18825.43|18947.48|18827.48|18945.25|18825.25|10
1640970820000|2021-12-31 17:13:40|18944.9|18824.9|18943.79|18823.79|18945.19|18825.19|18943.49|18823.49|10
1640970830000|2021-12-31 17:13:50|18942.89|18822.89|18940.19|18820.19|18942.89|18822.89|18940.19|18820.19|10
1640970840000|2021-12-31 17:14:00|18940.15|18820.15|18938.86|18818.86|18940.15|18820.15|18938.86|18818.86|10
1640970850000|2021-12-31 17:14:10|18938.13|18818.13|18936.44|18816.44|18938.25|18818.25|18936.44|18816.44|10
1640970860000|2021-12-31 17:14:20|18936.25|18816.25|18933.24|18813.24|18936.27|18816.27|18933.24|18813.24|10
1640970870000|2021-12-31 17:14:30|18932.14|18812.14|18933.23|18813.23|18933.23|18813.23|18932.14|18812.14|10
1640970880000|2021-12-31 17:14:40|18933.42|18813.42|18936.52|18816.52|18936.52|18816.52|18933.17|18813.17|10
1640970890000|2021-12-31 17:14:50|18938.89|18818.89|18941.73|18821.73|18941.95|18821.95|18938.89|18818.89|10
1640970900000|2021-12-31 17:15:00|18941.51|18821.51|18947.62|18827.62|18947.62|18827.62|18941.51|18821.51|10
1640970910000|2021-12-31 17:15:10|18946.83|18826.83|18953.84|18833.84|18953.84|18833.84|18946.83|18826.83|10
1640970920000|2021-12-31 17:15:20|18953.77|18833.77|18954.75|18834.75|18954.75|18834.75|18953.69|18833.69|10
1640970930000|2021-12-31 17:15:30|18954.4|18834.4|18956.43|18836.43|18956.43|18836.43|18954.4|18834.4|10
1640970940000|2021-12-31 17:15:40|18956.47|18836.47|18960.97|18840.97|18961.12|18841.12|18956.36|18836.36|10
1640970950000|2021-12-31 17:15:50|18961.27|18841.27|18966.91|18846.91|18966.91|18846.91|18961.27|18841.27|10
1640970960000|2021-12-31 17:16:00|18966.87|18846.87|18973.87|18853.87|18973.87|18853.87|18966.85|18846.85|10
1640970970000|2021-12-31 17:16:10|18973.82|18853.82|18974.98|18854.98|18975.22|18855.22|18973.82|18853.82|10
1640970980000|2021-12-31 17:16:20|18974.37|18854.37|18973.33|18853.33|18974.37|18854.37|18973.17|18853.17|9
1640970990000|2021-12-31 17:16:30|18973.44|18853.44|18973.08|18853.08|18973.78|18853.78|18972.76|18852.76|10
1640971000000|2021-12-31 17:16:40|18973.04|18853.04|18976.19|18856.19|18976.19|18856.19|18972.85|18852.85|10
1640971010000|2021-12-31 17:16:50|18976.16|18856.16|18977.98|18857.98|18978.68|18858.68|18976.16|18856.16|10
1640971020000|2021-12-31 17:17:00|18977.51|18857.51|18971.69|18851.69|18977.64|18857.64|18971.69|18851.69|9
1640971030000|2021-12-31 17:17:10|18970.24|18850.24|18965.91|18845.91|18970.24|18850.24|18965.07|18845.07|10
1640971040000|2021-12-31 17:17:20|18966.27|18846.27|18968.31|18848.31|18968.38|18848.38|18965.82|18845.82|10
1640971050000|2021-12-31 17:17:30|18968.75|18848.75|18969.42|18849.42|18971.95|18851.95|18968.75|18848.75|10
1640971060000|2021-12-31 17:17:40|18968.81|18848.81|18965.47|18845.47|18968.81|18848.81|18965.47|18845.47|10
1640971070000|2021-12-31 17:17:50|18965.83|18845.83|18963.7|18843.7|18965.83|18845.83|18963.7|18843.7|10
1640971080000|2021-12-31 17:18:00|18963.32|18843.32|18954.85|18834.85|18963.32|18843.32|18954.85|18834.85|10
1640971090000|2021-12-31 17:18:10|18954.25|18834.25|18945.55|18825.55|18954.25|18834.25|18945.55|18825.55|10
1640971100000|2021-12-31 17:18:20|18945.74|18825.74|18944.74|18824.74|18946.16|18826.16|18944.53|18824.53|10
1640971110000|2021-12-31 17:18:30|18944.64|18824.64|18944.94|18824.94|18944.95|18824.95|18944.19|18824.19|10
1640971120000|2021-12-31 17:18:40|18944.81|18824.81|18942.06|18822.06|18945.15|18825.15|18942.06|18822.06|10
1640971130000|2021-12-31 17:18:50|18941.74|18821.74|18941.4|18821.4|18942.13|18822.13|18941.4|18821.4|10
1640971140000|2021-12-31 17:19:00|18941.51|18821.51|18942.04|18822.04|18942.26|18822.26|18941.51|18821.51|9
1640971150000|2021-12-31 17:19:10|18942.22|18822.22|18938.8|18818.8|18942.22|18822.22|18938.8|18818.8|9
1640971160000|2021-12-31 17:19:20|18938.44|18818.44|18936.16|18816.16|18938.67|18818.67|18936.16|18816.16|10
1640971170000|2021-12-31 17:19:30|18936.34|18816.34|18935.34|18815.34|18936.34|18816.34|18934.73|18814.73|10
1640971180000|2021-12-31 17:19:40|18935.32|18815.32|18925.76|18805.76|18935.32|18815.32|18925.37|18805.37|10
1640971190000|2021-12-31 17:19:50|18925.59|18805.59|18920.84|18800.84|18925.88|18805.88|18920.84|18800.84|10
1640971200000|2021-12-31 17:20:00|18916.33|18796.33|18915.45|18795.45|18916.53|18796.53|18914.67|18794.67|10
1640971210000|2021-12-31 17:20:10|18915.53|18795.53|18915.88|18795.88|18916.1|18796.1|18915.19|18795.19|10
1640971220000|2021-12-31 17:20:20|18915.68|18795.68|18915.47|18795.47|18916.08|18796.08|18915.35|18795.35|9
1640971230000|2021-12-31 17:20:30|18915.92|18795.92|18918.87|18798.87|18918.87|18798.87|18915.92|18795.92|9
1640971240000|2021-12-31 17:20:40|18919.28|18799.28|18925.08|18805.08|18925.08|18805.08|18918.69|18798.69|10
1640971250000|2021-12-31 17:20:50|18925.35|18805.35|18926.66|18806.66|18927.06|18807.06|18925.35|18805.35|10
1640971260000|2021-12-31 17:21:00|18926.26|18806.26|18923.25|18803.25|18926.26|18806.26|18923.25|18803.25|10
1640971270000|2021-12-31 17:21:10|18923.1|18803.1|18911.53|18791.53|18923.1|18803.1|18911.53|18791.53|10
1640971280000|2021-12-31 17:21:20|18910.58|18790.58|18911.64|18791.64|18911.64|18791.64|18908.32|18788.32|10
1640971290000|2021-12-31 17:21:30|18911.61|18791.61|18911.94|18791.94|18912.46|18792.46|18911.61|18791.61|10
1640971300000|2021-12-31 17:21:40|18912.08|18792.08|18909.45|18789.45|18912.17|18792.17|18909.45|18789.45|10
1640971310000|2021-12-31 17:21:50|18909.71|18789.71|18909.98|18789.98|18910.91|18790.91|18909.45|18789.45|10
1640971320000|2021-12-31 17:22:00|18909.55|18789.55|18903.72|18783.72|18909.55|18789.55|18903.52|18783.52|10
1640971330000|2021-12-31 17:22:10|18903.65|18783.65|18906|18786|18906|18786|18903.61|18783.61|9
1640971340000|2021-12-31 17:22:20|18906.07|18786.07|18905.88|18785.88|18907.21|18787.21|18905.66|18785.66|10
1640971350000|2021-12-31 17:22:30|18906.88|18786.88|18910.02|18790.02|18910.31|18790.31|18906.49|18786.49|10
1640971360000|2021-12-31 17:22:40|18910.32|18790.32|18911.78|18791.78|18912.68|18792.68|18910.32|18790.32|10
1640971370000|2021-12-31 17:22:50|18912.12|18792.12|18914.05|18794.05|18914.05|18794.05|18911.96|18791.96|10
1640971380000|2021-12-31 17:23:00|18914.66|18794.66|18922.74|18802.74|18922.74|18802.74|18914.66|18794.66|10
1640971390000|2021-12-31 17:23:10|18923.09|18803.09|18922.14|18802.14|18923.41|18803.41|18922.14|18802.14|9
1640971400000|2021-12-31 17:23:20|18922.28|18802.28|18924.49|18804.49|18924.94|18804.94|18921.78|18801.78|10
1640971410000|2021-12-31 17:23:30|18923.03|18803.03|18919.23|18799.23|18923.63|18803.63|18919.23|18799.23|10
1640971420000|2021-12-31 17:23:40|18919.55|18799.55|18915.57|18795.57|18920.16|18800.16|18915.57|18795.57|10
1640971430000|2021-12-31 17:23:50|18915.68|18795.68|18912.59|18792.59|18915.68|18795.68|18912.59|18792.59|10
1640971440000|2021-12-31 17:24:00|18912.01|18792.01|18890.06|18770.06|18912.01|18792.01|18890.06|18770.06|10
1640971450000|2021-12-31 17:24:10|18889.89|18769.89|18887.29|18767.29|18890.89|18770.89|18883.97|18763.97|10
1640971460000|2021-12-31 17:24:20|18886.32|18766.32|18886.99|18766.99|18887.23|18767.23|18884.28|18764.28|10
1640971470000|2021-12-31 17:24:30|18886.91|18766.91|18890.67|18770.67|18890.73|18770.73|18886.91|18766.91|10
1640971480000|2021-12-31 17:24:40|18890.55|18770.55|18891.97|18771.97|18891.97|18771.97|18890.55|18770.55|10
1640971490000|2021-12-31 17:24:50|18892.18|18772.18|18893.7|18773.7|18893.97|18773.97|18892.18|18772.18|10
1640971500000|2021-12-31 17:25:00|18894.65|18774.65|18902.67|18782.67|18903.29|18783.29|18894.65|18774.65|10
1640971510000|2021-12-31 17:25:10|18903|18783|18916.47|18796.47|18916.47|18796.47|18903|18783|10
1640971520000|2021-12-31 17:25:20|18917.2|18797.2|18924.22|18804.22|18924.22|18804.22|18916.83|18796.83|10
1640971530000|2021-12-31 17:25:30|18924.61|18804.61|18929.77|18809.77|18930.02|18810.02|18924.61|18804.61|10
1640971540000|2021-12-31 17:25:40|18929.85|18809.85|18930.54|18810.54|18931.25|18811.25|18929.85|18809.85|10
1640971550000|2021-12-31 17:25:50|18931.03|18811.03|18933.97|18813.97|18933.97|18813.97|18930.71|18810.71|10
1640971560000|2021-12-31 17:26:00|18933.87|18813.87|18931.84|18811.84|18934.37|18814.37|18931.59|18811.59|10
1640971570000|2021-12-31 17:26:10|18931.28|18811.28|18923.1|18803.1|18931.44|18811.44|18923.1|18803.1|10
1640971580000|2021-12-31 17:26:20|18922.97|18802.97|18913.82|18793.82|18923.05|18803.05|18913.82|18793.82|10
1640971590000|2021-12-31 17:26:30|18913.42|18793.42|18908.23|18788.23|18913.42|18793.42|18908.23|18788.23|10
1640971600000|2021-12-31 17:26:40|18908.04|18788.04|18907.73|18787.73|18909.57|18789.57|18907.17|18787.17|10
1640971610000|2021-12-31 17:26:50|18908.26|18788.26|18909.9|18789.9|18909.9|18789.9|18907.81|18787.81|10
1640971620000|2021-12-31 17:27:00|18910.37|18790.37|18910.95|18790.95|18911.83|18791.83|18910.37|18790.37|10
1640971630000|2021-12-31 17:27:10|18910.33|18790.33|18907.06|18787.06|18910.33|18790.33|18907.06|18787.06|10
1640971640000|2021-12-31 17:27:20|18906.21|18786.21|18898.41|18778.41|18906.21|18786.21|18898.41|18778.41|10
1640971650000|2021-12-31 17:27:30|18898.15|18778.15|18892.9|18772.9|18898.15|18778.15|18892.85|18772.85|10
1640971660000|2021-12-31 17:27:40|18892.34|18772.34|18879.07|18759.07|18892.36|18772.36|18879.07|18759.07|10
1640971670000|2021-12-31 17:27:50|18879.2|18759.2|18873.06|18753.06|18879.59|18759.59|18873.06|18753.06|10
1640971680000|2021-12-31 17:28:00|18872.69|18752.69|18871|18751|18873.07|18753.07|18871|18751|10
1640971690000|2021-12-31 17:28:10|18869.81|18749.81|18864.23|18744.23|18869.81|18749.81|18864.23|18744.23|10
1640971700000|2021-12-31 17:28:20|18862.64|18742.64|18858.67|18738.67|18862.64|18742.64|18858.67|18738.67|10
1640971710000|2021-12-31 17:28:30|18856.47|18736.47|18846.6|18726.6|18856.47|18736.47|18846.6|18726.6|10
1640971720000|2021-12-31 17:28:40|18845.47|18725.47|18836.04|18716.04|18845.47|18725.47|18836.04|18716.04|10
1640971730000|2021-12-31 17:28:50|18835.56|18715.56|18833.81|18713.81|18835.56|18715.56|18833.26|18713.26|9
1640971740000|2021-12-31 17:29:00|18834.79|18714.79|18842.74|18722.74|18842.74|18722.74|18834.79|18714.79|10
1640971750000|2021-12-31 17:29:10|18843.02|18723.02|18844.52|18724.52|18845.68|18725.68|18843.02|18723.02|10
1640971760000|2021-12-31 17:29:20|18844.56|18724.56|18846.98|18726.98|18847.27|18727.27|18843.54|18723.54|10
1640971770000|2021-12-31 17:29:30|18846.22|18726.22|18851.75|18731.75|18851.75|18731.75|18846.18|18726.18|10
1640971780000|2021-12-31 17:29:40|18853.14|18733.14|18855.98|18735.98|18855.98|18735.98|18853.14|18733.14|10
1640971790000|2021-12-31 17:29:50|18855.71|18735.71|18856.43|18736.43|18856.89|18736.89|18855.71|18735.71|10
1640971800000|2021-12-31 17:30:00|18856.48|18736.48|18844.74|18724.74|18856.48|18736.48|18844.74|18724.74|10
1640971810000|2021-12-31 17:30:10|18846.05|18726.05|18841.86|18721.86|18847.07|18727.07|18841.86|18721.86|10
1640971820000|2021-12-31 17:30:20|18841.84|18721.84|18837.63|18717.63|18841.84|18721.84|18837.63|18717.63|10
1640971830000|2021-12-31 17:30:30|18837.61|18717.61|18842.91|18722.91|18842.91|18722.91|18837.21|18717.21|10
1640971840000|2021-12-31 17:30:40|18842.94|18722.94|18845.59|18725.59|18846.17|18726.17|18842.94|18722.94|10
1640971850000|2021-12-31 17:30:50|18846.03|18726.03|18847.34|18727.34|18847.82|18727.82|18845.86|18725.86|10
1640971860000|2021-12-31 17:31:00|18846.95|18726.95|18849.44|18729.44|18849.66|18729.66|18846.7|18726.7|10
1640971870000|2021-12-31 17:31:10|18849.23|18729.23|18854.17|18734.17|18854.17|18734.17|18849.23|18729.23|10
1640971880000|2021-12-31 17:31:20|18854.85|18734.85|18855.08|18735.08|18858.24|18738.24|18854.85|18734.85|10
1640971890000|2021-12-31 17:31:30|18855.51|18735.51|18857.09|18737.09|18857.24|18737.24|18854.86|18734.86|9
1640971900000|2021-12-31 17:31:40|18856.23|18736.23|18851.31|18731.31|18856.23|18736.23|18851.31|18731.31|10
1640971910000|2021-12-31 17:31:50|18850.63|18730.63|18851.74|18731.74|18851.74|18731.74|18849.93|18729.93|10
1640971920000|2021-12-31 17:32:00|18851.86|18731.86|18855.27|18735.27|18855.27|18735.27|18851.86|18731.86|10
1640971930000|2021-12-31 17:32:10|18854.73|18734.73|18858.44|18738.44|18858.44|18738.44|18854.31|18734.31|10
1640971940000|2021-12-31 17:32:20|18858.59|18738.59|18865.99|18745.99|18865.99|18745.99|18858.59|18738.59|10
1640971950000|2021-12-31 17:32:30|18867.02|18747.02|18877.5|18757.5|18877.5|18757.5|18867.02|18747.02|10
1640971960000|2021-12-31 17:32:40|18877.56|18757.56|18881.14|18761.14|18881.69|18761.69|18877.56|18757.56|10
1640971970000|2021-12-31 17:32:50|18881.61|18761.61|18881.08|18761.08|18881.61|18761.61|18880.71|18760.71|10
1640971980000|2021-12-31 17:33:00|18880.86|18760.86|18888.38|18768.38|18888.38|18768.38|18880.86|18760.86|10
1640971990000|2021-12-31 17:33:10|18889.66|18769.66|18884.92|18764.92|18890.76|18770.76|18884.92|18764.92|10
1640972000000|2021-12-31 17:33:20|18884.55|18764.55|18880.51|18760.51|18884.65|18764.65|18879.97|18759.97|10
1640972010000|2021-12-31 17:33:30|18879.33|18759.33|18879.2|18759.2|18879.87|18759.87|18878.78|18758.78|10
1640972020000|2021-12-31 17:33:40|18878.82|18758.82|18874.33|18754.33|18878.89|18758.89|18874.33|18754.33|10
1640972030000|2021-12-31 17:33:50|18874.14|18754.14|18858.72|18738.72|18874.14|18754.14|18858.72|18738.72|10
1640972040000|2021-12-31 17:34:00|18856.62|18736.62|18853.29|18733.29|18856.62|18736.62|18852.95|18732.95|10
1640972050000|2021-12-31 17:34:10|18853.69|18733.69|18852.63|18732.63|18854.91|18734.91|18851.14|18731.14|10
1640972060000|2021-12-31 17:34:20|18852.81|18732.81|18853.03|18733.03|18853.03|18733.03|18851.81|18731.81|10
1640972070000|2021-12-31 17:34:30|18853.13|18733.13|18852.09|18732.09|18853.13|18733.13|18852.06|18732.06|8
1640972080000|2021-12-31 17:34:40|18851.56|18731.56|18844.87|18724.87|18851.56|18731.56|18844.87|18724.87|10
1640972090000|2021-12-31 17:34:50|18844.68|18724.68|18845.23|18725.23|18845.25|18725.25|18843.86|18723.86|10
1640972100000|2021-12-31 17:35:00|18845.41|18725.41|18845.75|18725.75|18846.83|18726.83|18845.27|18725.27|10
1640972110000|2021-12-31 17:35:10|18845.74|18725.74|18846.3|18726.3|18846.3|18726.3|18844.87|18724.87|9
1640972120000|2021-12-31 17:35:20|18846.03|18726.03|18849.24|18729.24|18849.24|18729.24|18845.84|18725.84|10
1640972130000|2021-12-31 17:35:30|18849.82|18729.82|18851.91|18731.91|18851.91|18731.91|18849.82|18729.82|9
1640972140000|2021-12-31 17:35:40|18851.98|18731.98|18857.89|18737.89|18857.89|18737.89|18851.98|18731.98|10
1640972150000|2021-12-31 17:35:50|18859.04|18739.04|18868.08|18748.08|18868.08|18748.08|18858.85|18738.85|10
1640972160000|2021-12-31 17:36:00|18868.95|18748.95|18870.88|18750.88|18872.57|18752.57|18868.95|18748.95|10
1640972170000|2021-12-31 17:36:10|18873.81|18753.81|18875.37|18755.37|18875.72|18755.72|18873.81|18753.81|9
1640972180000|2021-12-31 17:36:20|18876.03|18756.03|18876.71|18756.71|18877.55|18757.55|18876.03|18756.03|10
1640972190000|2021-12-31 17:36:30|18876.47|18756.47|18877.73|18757.73|18878.14|18758.14|18876.16|18756.16|9
1640972200000|2021-12-31 17:36:40|18878.89|18758.89|18878.78|18758.78|18879.74|18759.74|18878.78|18758.78|10
1640972210000|2021-12-31 17:36:50|18878.79|18758.79|18879.43|18759.43|18879.43|18759.43|18878.53|18758.53|10
1640972220000|2021-12-31 17:37:00|18879.47|18759.47|18881.48|18761.48|18881.48|18761.48|18879.43|18759.43|10
1640972230000|2021-12-31 17:37:10|18881.82|18761.82|18880.65|18760.65|18882.7|18762.7|18880.65|18760.65|10
1640972240000|2021-12-31 17:37:20|18881.25|18761.25|18880.46|18760.46|18881.32|18761.32|18880.26|18760.26|9
1640972250000|2021-12-31 17:37:30|18880.78|18760.78|18879.92|18759.92|18881.1|18761.1|18879.92|18759.92|8
1640972260000|2021-12-31 17:37:40|18879.51|18759.51|18876.78|18756.78|18879.51|18759.51|18876.78|18756.78|10
1640972270000|2021-12-31 17:37:50|18875.96|18755.96|18875.8|18755.8|18876.23|18756.23|18874.89|18754.89|10
1640972280000|2021-12-31 17:38:00|18876.47|18756.47|18880.33|18760.33|18880.33|18760.33|18876.47|18756.47|10
1640972290000|2021-12-31 17:38:10|18880.51|18760.51|18883.43|18763.43|18883.43|18763.43|18880.51|18760.51|9
1640972300000|2021-12-31 17:38:20|18883.35|18763.35|18886.09|18766.09|18886.09|18766.09|18883.35|18763.35|10
1640972310000|2021-12-31 17:38:30|18886.6|18766.6|18890.34|18770.34|18890.34|18770.34|18886.6|18766.6|10
1640972320000|2021-12-31 17:38:40|18889.87|18769.87|18891.59|18771.59|18891.59|18771.59|18889.25|18769.25|10
1640972330000|2021-12-31 17:38:50|18891.32|18771.32|18892.28|18772.28|18892.41|18772.41|18891.1|18771.1|10
1640972340000|2021-12-31 17:39:00|18892.25|18772.25|18895.56|18775.56|18895.56|18775.56|18892.14|18772.14|10
1640972350000|2021-12-31 17:39:10|18896.75|18776.75|18896.48|18776.48|18897.21|18777.21|18896.48|18776.48|10
1640972360000|2021-12-31 17:39:20|18897.87|18777.87|18900.7|18780.7|18900.7|18780.7|18897.87|18777.87|10
1640972370000|2021-12-31 17:39:30|18901.02|18781.02|18902.06|18782.06|18902.06|18782.06|18900.23|18780.23|10
1640972380000|2021-12-31 17:39:40|18904.07|18784.07|18904.98|18784.98|18904.98|18784.98|18903.99|18783.99|9
1640972390000|2021-12-31 17:39:50|18904.64|18784.64|18906.34|18786.34|18906.6|18786.6|18904.64|18784.64|10
1640972400000|2021-12-31 17:40:00|18906.46|18786.46|18908.97|18788.97|18908.97|18788.97|18906.46|18786.46|8
1640972410000|2021-12-31 17:40:10|18909.44|18789.44|18913.27|18793.27|18913.47|18793.47|18909.44|18789.44|10
1640972420000|2021-12-31 17:40:20|18913.35|18793.35|18914.26|18794.26|18914.47|18794.47|18913.35|18793.35|10
1640972430000|2021-12-31 17:40:30|18913.53|18793.53|18911.42|18791.42|18913.92|18793.92|18911.42|18791.42|10
1640972440000|2021-12-31 17:40:40|18911.69|18791.69|18911.76|18791.76|18912.13|18792.13|18911.63|18791.63|10
1640972450000|2021-12-31 17:40:50|18911.3|18791.3|18911.49|18791.49|18911.5|18791.5|18910.25|18790.25|10
1640972460000|2021-12-31 17:41:00|18911.15|18791.15|18912.27|18792.27|18912.79|18792.79|18911.15|18791.15|10
1640972470000|2021-12-31 17:41:10|18912.13|18792.13|18911.55|18791.55|18912.52|18792.52|18911.55|18791.55|10
1640972480000|2021-12-31 17:41:20|18911.57|18791.57|18904.93|18784.93|18911.59|18791.59|18904.93|18784.93|10
1640972490000|2021-12-31 17:41:30|18902.59|18782.59|18893.24|18773.24|18902.59|18782.59|18893.24|18773.24|10
1640972500000|2021-12-31 17:41:40|18892.98|18772.98|18887.15|18767.15|18892.98|18772.98|18887.15|18767.15|9
1640972510000|2021-12-31 17:41:50|18887|18767|18884.93|18764.93|18887|18767|18884.84|18764.84|10
1640972520000|2021-12-31 17:42:00|18885.04|18765.04|18884.3|18764.3|18885.46|18765.46|18884.3|18764.3|9
1640972530000|2021-12-31 17:42:10|18883.88|18763.88|18882.3|18762.3|18884.28|18764.28|18882.3|18762.3|9
1640972540000|2021-12-31 17:42:20|18882.21|18762.21|18880.33|18760.33|18882.21|18762.21|18880.21|18760.21|10
1640972550000|2021-12-31 17:42:30|18880.22|18760.22|18879.63|18759.63|18880.22|18760.22|18879.52|18759.52|10
1640972560000|2021-12-31 17:42:40|18879.36|18759.36|18880.38|18760.38|18880.73|18760.73|18879.32|18759.32|10
1640972570000|2021-12-31 17:42:50|18880.65|18760.65|18884.43|18764.43|18884.43|18764.43|18879.47|18759.47|10
1640972580000|2021-12-31 17:43:00|18885.57|18765.57|18889.25|18769.25|18890.03|18770.03|18885.57|18765.57|10
1640972590000|2021-12-31 17:43:10|18889.28|18769.28|18887.93|18767.93|18889.28|18769.28|18887.81|18767.81|9
1640972600000|2021-12-31 17:43:20|18887.87|18767.87|18885.95|18765.95|18887.87|18767.87|18885.95|18765.95|10
1640972610000|2021-12-31 17:43:30|18885.23|18765.23|18885.42|18765.42|18885.63|18765.63|18884.55|18764.55|10
1640972620000|2021-12-31 17:43:40|18885.45|18765.45|18887.11|18767.11|18887.2|18767.2|18885.45|18765.45|10
1640972630000|2021-12-31 17:43:50|18886.96|18766.96|18888.16|18768.16|18888.37|18768.37|18886.96|18766.96|10
1640972640000|2021-12-31 17:44:00|18888.63|18768.63|18888.34|18768.34|18888.63|18768.63|18887.01|18767.01|10
1640972650000|2021-12-31 17:44:10|18888.81|18768.81|18888.71|18768.71|18888.96|18768.96|18887.21|18767.21|10
1640972660000|2021-12-31 17:44:20|18889.48|18769.48|18892.34|18772.34|18892.34|18772.34|18889.29|18769.29|10
1640972670000|2021-12-31 17:44:30|18892.41|18772.41|18894.99|18774.99|18894.99|18774.99|18892.41|18772.41|10
1640972680000|2021-12-31 17:44:40|18894.81|18774.81|18896.46|18776.46|18896.46|18776.46|18894.68|18774.68|10
1640972690000|2021-12-31 17:44:50|18897.15|18777.15|18901.45|18781.45|18901.45|18781.45|18897.15|18777.15|9
1640972700000|2021-12-31 17:45:00|18901.88|18781.88|18903.33|18783.33|18903.33|18783.33|18901.88|18781.88|10
1640972710000|2021-12-31 17:45:10|18903.89|18783.89|18908.74|18788.74|18908.74|18788.74|18903.89|18783.89|10
1640972720000|2021-12-31 17:45:20|18909.72|18789.72|18910.71|18790.71|18911.5|18791.5|18909.72|18789.72|10
1640972730000|2021-12-31 17:45:30|18911.56|18791.56|18912.7|18792.7|18912.83|18792.83|18911.56|18791.56|9
1640972740000|2021-12-31 17:45:40|18912.24|18792.24|18910.59|18790.59|18912.24|18792.24|18909.35|18789.35|10
1640972750000|2021-12-31 17:45:50|18910.01|18790.01|18906.71|18786.71|18910.01|18790.01|18906.71|18786.71|10
1640972760000|2021-12-31 17:46:00|18906.59|18786.59|18906|18786|18907.57|18787.57|18905.87|18785.87|10
1640972770000|2021-12-31 17:46:10|18905.49|18785.49|18901.34|18781.34|18905.49|18785.49|18901.34|18781.34|10
1640972780000|2021-12-31 17:46:20|18901.3|18781.3|18899.26|18779.26|18901.3|18781.3|18899.05|18779.05|10
1640972790000|2021-12-31 17:46:30|18899|18779|18898.86|18778.86|18899.47|18779.47|18898.86|18778.86|10
1640972800000|2021-12-31 17:46:40|18898.64|18778.64|18897.27|18777.27|18899.15|18779.15|18897.27|18777.27|9
1640972810000|2021-12-31 17:46:50|18897.28|18777.28|18895.33|18775.33|18897.63|18777.63|18895.09|18775.09|10
1640972820000|2021-12-31 17:47:00|18895.22|18775.22|18893.03|18773.03|18895.22|18775.22|18892.84|18772.84|10
1640972830000|2021-12-31 17:47:10|18893.09|18773.09|18891.87|18771.87|18893.09|18773.09|18891.87|18771.87|10
1640972840000|2021-12-31 17:47:20|18891.53|18771.53|18881.05|18761.05|18891.53|18771.53|18880.95|18760.95|10
1640972850000|2021-12-31 17:47:30|18881.14|18761.14|18875.75|18755.75|18881.14|18761.14|18875.69|18755.69|10
1640972860000|2021-12-31 17:47:40|18875.87|18755.87|18877.93|18757.93|18878.16|18758.16|18875.87|18755.87|9
1640972870000|2021-12-31 17:47:50|18878.94|18758.94|18878.68|18758.68|18879.58|18759.58|18878.57|18758.57|10
1640972880000|2021-12-31 17:48:00|18878.5|18758.5|18875.68|18755.68|18878.55|18758.55|18875.68|18755.68|10
1640972890000|2021-12-31 17:48:10|18874.63|18754.63|18873.04|18753.04|18874.63|18754.63|18873.04|18753.04|10
1640972900000|2021-12-31 17:48:20|18872.64|18752.64|18870.6|18750.6|18872.64|18752.64|18870.3|18750.3|10
1640972910000|2021-12-31 17:48:30|18870.09|18750.09|18864.55|18744.55|18870.09|18750.09|18864.55|18744.55|10
1640972920000|2021-12-31 17:48:40|18864.03|18744.03|18862.62|18742.62|18864.03|18744.03|18861.24|18741.24|10
1640972930000|2021-12-31 17:48:50|18862.53|18742.53|18865.96|18745.96|18865.96|18745.96|18862.53|18742.53|10
1640972940000|2021-12-31 17:49:00|18866.39|18746.39|18866.9|18746.9|18866.9|18746.9|18865.9|18745.9|10
1640972950000|2021-12-31 17:49:10|18866.67|18746.67|18868.06|18748.06|18868.16|18748.16|18866.67|18746.67|9
1640972960000|2021-12-31 17:49:20|18868.85|18748.85|18865.05|18745.05|18868.85|18748.85|18865.05|18745.05|10
1640972970000|2021-12-31 17:49:30|18864.97|18744.97|18861.71|18741.71|18865.03|18745.03|18861.45|18741.45|10
1640972980000|2021-12-31 17:49:40|18861.68|18741.68|18861.93|18741.93|18862.03|18742.03|18860.18|18740.18|10
1640972990000|2021-12-31 17:49:50|18861.8|18741.8|18871.01|18751.01|18871.01|18751.01|18861.8|18741.8|9
1640973000000|2021-12-31 17:50:00|18872.25|18752.25|18876.12|18756.12|18876.12|18756.12|18872.25|18752.25|10
1640973010000|2021-12-31 17:50:10|18875.56|18755.56|18877.17|18757.17|18877.32|18757.32|18875.56|18755.56|10
1640973020000|2021-12-31 17:50:20|18875.88|18755.88|18879.13|18759.13|18879.13|18759.13|18875.88|18755.88|10
1640973030000|2021-12-31 17:50:30|18880.12|18760.12|18883.1|18763.1|18883.1|18763.1|18879.76|18759.76|9
1640973040000|2021-12-31 17:50:40|18882.98|18762.98|18884.53|18764.53|18885.47|18765.47|18882.98|18762.98|10
1640973050000|2021-12-31 17:50:50|18884.54|18764.54|18885.56|18765.56|18885.73|18765.73|18884.26|18764.26|10
1640973060000|2021-12-31 17:51:00|18885.64|18765.64|18886.24|18766.24|18886.47|18766.47|18885.64|18765.64|9
1640973070000|2021-12-31 17:51:10|18886.64|18766.64|18887.9|18767.9|18888.11|18768.11|18886.64|18766.64|10
1640973080000|2021-12-31 17:51:20|18888.33|18768.33|18888.39|18768.39|18889.65|18769.65|18888.18|18768.18|10
1640973090000|2021-12-31 17:51:30|18887.89|18767.89|18884.75|18764.75|18887.89|18767.89|18884.75|18764.75|10
1640973100000|2021-12-31 17:51:40|18883.93|18763.93|18880.24|18760.24|18883.93|18763.93|18880.24|18760.24|10
1640973110000|2021-12-31 17:51:50|18880.03|18760.03|18878.94|18758.94|18880.03|18760.03|18878.54|18758.54|10
1640973120000|2021-12-31 17:52:00|18879.12|18759.12|18881.71|18761.71|18882.04|18762.04|18879.12|18759.12|10
1640973130000|2021-12-31 17:52:10|18881.97|18761.97|18882.43|18762.43|18882.92|18762.92|18881.97|18761.97|10
1640973140000|2021-12-31 17:52:20|18881.9|18761.9|18886.94|18766.94|18886.94|18766.94|18881.42|18761.42|10
1640973150000|2021-12-31 17:52:30|18887.94|18767.94|18892.45|18772.45|18892.45|18772.45|18887.94|18767.94|10
1640973160000|2021-12-31 17:52:40|18892.23|18772.23|18893.34|18773.34|18893.4|18773.4|18892.23|18772.23|10
1640973170000|2021-12-31 17:52:50|18893.02|18773.02|18890.2|18770.2|18893.68|18773.68|18890|18770|10
1640973180000|2021-12-31 17:53:00|18890.35|18770.35|18887.22|18767.22|18890.44|18770.44|18887|18767|10
1640973190000|2021-12-31 17:53:10|18887.48|18767.48|18889.79|18769.79|18889.79|18769.79|18887.36|18767.36|10
1640973200000|2021-12-31 17:53:20|18889.91|18769.91|18890.38|18770.38|18890.59|18770.59|18889.68|18769.68|10
1640973210000|2021-12-31 17:53:30|18889.94|18769.94|18892.51|18772.51|18892.71|18772.71|18889.23|18769.23|10
1640973220000|2021-12-31 17:53:40|18892.55|18772.55|18893.23|18773.23|18893.23|18773.23|18892.5|18772.5|10
1640973230000|2021-12-31 17:53:50|18893.25|18773.25|18893.16|18773.16|18893.25|18773.25|18892.93|18772.93|8
1640973240000|2021-12-31 17:54:00|18893.48|18773.48|18888.84|18768.84|18893.48|18773.48|18888.84|18768.84|9
1640973250000|2021-12-31 17:54:10|18888.52|18768.52|18883.72|18763.72|18888.52|18768.52|18883.72|18763.72|10
1640973260000|2021-12-31 17:54:20|18882.42|18762.42|18880.58|18760.58|18882.42|18762.42|18880.58|18760.58|8
1640973270000|2021-12-31 17:54:30|18880.43|18760.43|18880.41|18760.41|18880.43|18760.43|18879.88|18759.88|9
1640973280000|2021-12-31 17:54:40|18880.53|18760.53|18878.04|18758.04|18880.53|18760.53|18878.04|18758.04|9
1640973290000|2021-12-31 17:54:50|18877.33|18757.33|18875.89|18755.89|18877.37|18757.37|18875.5|18755.5|9
1640973300000|2021-12-31 17:55:00|18875.3|18755.3|18871.38|18751.38|18875.3|18755.3|18871.38|18751.38|10
1640973310000|2021-12-31 17:55:10|18871.19|18751.19|18873.07|18753.07|18873.07|18753.07|18870.99|18750.99|9
1640973320000|2021-12-31 17:55:20|18873.08|18753.08|18876.23|18756.23|18876.23|18756.23|18873.08|18753.08|9
1640973330000|2021-12-31 17:55:30|18876.32|18756.32|18879.57|18759.57|18879.57|18759.57|18876.32|18756.32|10
1640973340000|2021-12-31 17:55:40|18879.42|18759.42|18880.68|18760.68|18880.71|18760.71|18879.33|18759.33|10
1640973350000|2021-12-31 17:55:50|18881.35|18761.35|18882.64|18762.64|18882.64|18762.64|18881.35|18761.35|10
1640973360000|2021-12-31 17:56:00|18882.27|18762.27|18881.46|18761.46|18882.39|18762.39|18881.01|18761.01|10
1640973370000|2021-12-31 17:56:10|18881.59|18761.59|18880.91|18760.91|18882.07|18762.07|18880.78|18760.78|10
1640973380000|2021-12-31 17:56:20|18880.97|18760.97|18880.83|18760.83|18881.2|18761.2|18880.41|18760.41|9
1640973390000|2021-12-31 17:56:30|18881.09|18761.09|18880.28|18760.28|18881.3|18761.3|18880.28|18760.28|10
1640973400000|2021-12-31 17:56:40|18879.84|18759.84|18879.45|18759.45|18879.84|18759.84|18878.51|18758.51|10
1640973410000|2021-12-31 17:56:50|18879.27|18759.27|18879.99|18759.99|18880.55|18760.55|18879.27|18759.27|10
1640973420000|2021-12-31 17:57:00|18880.35|18760.35|18883.57|18763.57|18883.57|18763.57|18880.13|18760.13|10
1640973430000|2021-12-31 17:57:10|18883.29|18763.29|18882.84|18762.84|18883.3|18763.3|18882.44|18762.44|9
1640973440000|2021-12-31 17:57:20|18882.75|18762.75|18881.85|18761.85|18882.77|18762.77|18881.85|18761.85|10
1640973450000|2021-12-31 17:57:30|18883.22|18763.22|18884.94|18764.94|18884.94|18764.94|18883.22|18763.22|9
1640973460000|2021-12-31 17:57:40|18884.96|18764.96|18885.19|18765.19|18885.19|18765.19|18884.79|18764.79|10
1640973470000|2021-12-31 17:57:50|18885.53|18765.53|18887.98|18767.98|18887.98|18767.98|18885.53|18765.53|9
1640973480000|2021-12-31 17:58:00|18888.11|18768.11|18891.68|18771.68|18891.68|18771.68|18888.11|18768.11|10
1640973490000|2021-12-31 17:58:10|18891.65|18771.65|18892.16|18772.16|18892.16|18772.16|18890.79|18770.79|10
1640973500000|2021-12-31 17:58:20|18892.34|18772.34|18894.16|18774.16|18894.16|18774.16|18892.3|18772.3|10
1640973510000|2021-12-31 17:58:30|18894.06|18774.06|18892.65|18772.65|18894.06|18774.06|18892.65|18772.65|9
1640973520000|2021-12-31 17:58:40|18892.26|18772.26|18893.47|18773.47|18893.56|18773.56|18892.23|18772.23|10
1640973530000|2021-12-31 17:58:50|18893.56|18773.56|18897.43|18777.43|18897.47|18777.47|18893.56|18773.56|10
1640973540000|2021-12-31 17:59:00|18897.74|18777.74|18898.17|18778.17|18898.61|18778.61|18897.74|18777.74|10
1640973550000|2021-12-31 17:59:10|18898.21|18778.21|18899.56|18779.56|18899.56|18779.56|18898.21|18778.21|9
1640973560000|2021-12-31 17:59:20|18899.61|18779.61|18900.82|18780.82|18901.16|18781.16|18899.61|18779.61|8
1640973570000|2021-12-31 17:59:30|18900.85|18780.85|18901.79|18781.79|18901.8|18781.8|18900.85|18780.85|8
1640973580000|2021-12-31 17:59:40|18901.9|18781.9|18904.31|18784.31|18904.31|18784.31|18901.86|18781.86|8
1640973590000|2021-12-31 17:59:50|18904.51|18784.51|18906.38|18786.38|18907.31|18787.31|18904.51|18784.51|9
1640973600000|2021-12-31 18:00:00|18906.93|18786.93|18901.87|18781.87|18906.93|18786.93|18901.87|18781.87|9
1640973610000|2021-12-31 18:00:10|18901.3|18781.3|18897.38|18777.38|18901.3|18781.3|18896.68|18776.68|10
1640973620000|2021-12-31 18:00:20|18897.15|18777.15|18896.8|18776.8|18897.47|18777.47|18896.07|18776.07|10
1640973630000|2021-12-31 18:00:30|18896.7|18776.7|18897.87|18777.87|18898.24|18778.24|18896.7|18776.7|10
1640973640000|2021-12-31 18:00:40|18897.91|18777.91|18896.74|18776.74|18897.93|18777.93|18896.74|18776.74|10
1640973650000|2021-12-31 18:00:50|18897.97|18777.97|18896.7|18776.7|18898.6|18778.6|18896.7|18776.7|9
1640973660000|2021-12-31 18:01:00|18896.52|18776.52|18894.81|18774.81|18896.52|18776.52|18894.81|18774.81|10
1640973670000|2021-12-31 18:01:10|18895.08|18775.08|18895.56|18775.56|18896.15|18776.15|18894.97|18774.97|10
1640973680000|2021-12-31 18:01:20|18895.81|18775.81|18900.32|18780.32|18900.32|18780.32|18895.81|18775.81|10
1640973690000|2021-12-31 18:01:30|18901.03|18781.03|18903.82|18783.82|18903.82|18783.82|18901.03|18781.03|10
1640973700000|2021-12-31 18:01:40|18904.93|18784.93|18907.46|18787.46|18907.46|18787.46|18904.93|18784.93|9
1640973710000|2021-12-31 18:01:50|18907.18|18787.18|18908.34|18788.34|18908.34|18788.34|18907.18|18787.18|10
1640973720000|2021-12-31 18:02:00|18908.55|18788.55|18909.9|18789.9|18909.95|18789.95|18908.55|18788.55|10
1640973730000|2021-12-31 18:02:10|18910.06|18790.06|18911.02|18791.02|18911.24|18791.24|18909.86|18789.86|10
1640973740000|2021-12-31 18:02:20|18911.03|18791.03|18908.63|18788.63|18911.03|18791.03|18908.63|18788.63|9
1640973750000|2021-12-31 18:02:30|18907.86|18787.86|18905.12|18785.12|18907.86|18787.86|18905.12|18785.12|10
1640973760000|2021-12-31 18:02:40|18904.91|18784.91|18902.72|18782.72|18904.91|18784.91|18902.49|18782.49|9
1640973770000|2021-12-31 18:02:50|18902.58|18782.58|18902.51|18782.51|18902.66|18782.66|18901.33|18781.33|8
1640973780000|2021-12-31 18:03:00|18903.6|18783.6|18905.17|18785.17|18905.17|18785.17|18903.6|18783.6|10
1640973790000|2021-12-31 18:03:10|18905.31|18785.31|18905.69|18785.69|18905.96|18785.96|18905.27|18785.27|9
1640973800000|2021-12-31 18:03:20|18905.66|18785.66|18905.28|18785.28|18905.66|18785.66|18905.15|18785.15|10
1640973810000|2021-12-31 18:03:30|18905.45|18785.45|18903.83|18783.83|18905.74|18785.74|18903.83|18783.83|9
1640973820000|2021-12-31 18:03:40|18903.93|18783.93|18905.64|18785.64|18905.64|18785.64|18903.68|18783.68|10
1640973830000|2021-12-31 18:03:50|18905.33|18785.33|18906.5|18786.5|18907.82|18787.82|18905.33|18785.33|9
1640973840000|2021-12-31 18:04:00|18906.49|18786.49|18905.91|18785.91|18907.49|18787.49|18905.91|18785.91|10
1640973850000|2021-12-31 18:04:10|18906.27|18786.27|18904.5|18784.5|18907.08|18787.08|18904.07|18784.07|10
1640973860000|2021-12-31 18:04:20|18904.73|18784.73|18902.37|18782.37|18904.73|18784.73|18902.19|18782.19|10
1640973870000|2021-12-31 18:04:30|18902.92|18782.92|18903.29|18783.29|18903.47|18783.47|18902.92|18782.92|10
1640973880000|2021-12-31 18:04:40|18903.58|18783.58|18901.75|18781.75|18903.64|18783.64|18901.75|18781.75|10
1640973890000|2021-12-31 18:04:50|18901.93|18781.93|18903.28|18783.28|18903.28|18783.28|18901.56|18781.56|9
1640973900000|2021-12-31 18:05:00|18903.58|18783.58|18907.67|18787.67|18907.67|18787.67|18903.58|18783.58|10
1640973910000|2021-12-31 18:05:10|18907.63|18787.63|18908.29|18788.29|18908.29|18788.29|18907.47|18787.47|9
1640973920000|2021-12-31 18:05:20|18907.98|18787.98|18908.63|18788.63|18908.63|18788.63|18907.05|18787.05|10
1640973930000|2021-12-31 18:05:30|18908.59|18788.59|18909.76|18789.76|18909.76|18789.76|18908.57|18788.57|8
1640973940000|2021-12-31 18:05:40|18910.21|18790.21|18909.91|18789.91|18910.31|18790.31|18909.72|18789.72|10
1640973950000|2021-12-31 18:05:50|18910.13|18790.13|18911.85|18791.85|18911.85|18791.85|18910.12|18790.12|8
1640973960000|2021-12-31 18:06:00|18912.05|18792.05|18911.32|18791.32|18912.2|18792.2|18911.32|18791.32|9
1640973970000|2021-12-31 18:06:10|18910.39|18790.39|18909.22|18789.22|18910.39|18790.39|18908.82|18788.82|10
1640973980000|2021-12-31 18:06:20|18908.84|18788.84|18910.13|18790.13|18910.13|18790.13|18908.84|18788.84|8
1640973990000|2021-12-31 18:06:30|18910.57|18790.57|18908.19|18788.19|18910.57|18790.57|18908.19|18788.19|9
1640974000000|2021-12-31 18:06:40|18907.87|18787.87|18906.65|18786.65|18907.87|18787.87|18906.65|18786.65|10
1640974010000|2021-12-31 18:06:50|18906.47|18786.47|18906.4|18786.4|18906.53|18786.53|18905.77|18785.77|8
1640974020000|2021-12-31 18:07:00|18906.11|18786.11|18903.01|18783.01|18906.11|18786.11|18903.01|18783.01|10
1640974030000|2021-12-31 18:07:10|18903.07|18783.07|18902.07|18782.07|18903.07|18783.07|18901.85|18781.85|10
1640974040000|2021-12-31 18:07:20|18902.48|18782.48|18900.35|18780.35|18902.48|18782.48|18900.35|18780.35|10
1640974050000|2021-12-31 18:07:30|18900.12|18780.12|18897.05|18777.05|18900.55|18780.55|18897.05|18777.05|10
1640974060000|2021-12-31 18:07:40|18896.87|18776.87|18894.58|18774.58|18896.87|18776.87|18894.58|18774.58|9
1640974070000|2021-12-31 18:07:50|18894.48|18774.48|18891.78|18771.78|18894.48|18774.48|18891.78|18771.78|10
1640974080000|2021-12-31 18:08:00|18891.36|18771.36|18888.35|18768.35|18891.36|18771.36|18888.35|18768.35|9
1640974090000|2021-12-31 18:08:10|18888.14|18768.14|18886.04|18766.04|18888.14|18768.14|18885.39|18765.39|10
1640974100000|2021-12-31 18:08:20|18886.9|18766.9|18888.4|18768.4|18888.54|18768.54|18886.9|18766.9|10
1640974110000|2021-12-31 18:08:30|18888.77|18768.77|18892.29|18772.29|18892.29|18772.29|18888.77|18768.77|9
1640974120000|2021-12-31 18:08:40|18892.85|18772.85|18895.83|18775.83|18895.93|18775.93|18892.85|18772.85|9
1640974130000|2021-12-31 18:08:50|18895.39|18775.39|18892.33|18772.33|18895.49|18775.49|18892.33|18772.33|10
1640974140000|2021-12-31 18:09:00|18890.84|18770.84|18888.09|18768.09|18890.84|18770.84|18888.09|18768.09|10
1640974150000|2021-12-31 18:09:10|18887.1|18767.1|18887.71|18767.71|18887.71|18767.71|18885.32|18765.32|10
1640974160000|2021-12-31 18:09:20|18886.98|18766.98|18886.25|18766.25|18887.01|18767.01|18886.23|18766.23|9
1640974170000|2021-12-31 18:09:30|18886.16|18766.16|18885.65|18765.65|18886.16|18766.16|18885.52|18765.52|10
1640974180000|2021-12-31 18:09:40|18885.67|18765.67|18883.82|18763.82|18886.13|18766.13|18883.82|18763.82|9
1640974190000|2021-12-31 18:09:50|18883.73|18763.73|18885.07|18765.07|18885.07|18765.07|18883.73|18763.73|10
1640974200000|2021-12-31 18:10:00|18884.98|18764.98|18888.67|18768.67|18888.67|18768.67|18884.98|18764.98|10
1640974210000|2021-12-31 18:10:10|18888.29|18768.29|18890.6|18770.6|18891.15|18771.15|18888.29|18768.29|10
1640974220000|2021-12-31 18:10:20|18890.56|18770.56|18893.12|18773.12|18893.47|18773.47|18890.56|18770.56|10
1640974230000|2021-12-31 18:10:30|18893.47|18773.47|18895.86|18775.86|18895.86|18775.86|18893.47|18773.47|10
1640974240000|2021-12-31 18:10:40|18895.93|18775.93|18895.76|18775.76|18896.21|18776.21|18895.76|18775.76|9
1640974250000|2021-12-31 18:10:50|18895.09|18775.09|18891.23|18771.23|18895.09|18775.09|18891.23|18771.23|10
1640974260000|2021-12-31 18:11:00|18890.89|18770.89|18887.79|18767.79|18890.89|18770.89|18887.79|18767.79|10
1640974270000|2021-12-31 18:11:10|18887.29|18767.29|18888.61|18768.61|18888.61|18768.61|18885.35|18765.35|10
1640974280000|2021-12-31 18:11:20|18888.98|18768.98|18890.16|18770.16|18890.18|18770.18|18888.98|18768.98|10
1640974290000|2021-12-31 18:11:30|18890.17|18770.17|18888.49|18768.49|18890.17|18770.17|18888.49|18768.49|9
1640974300000|2021-12-31 18:11:40|18887.98|18767.98|18884.75|18764.75|18887.98|18767.98|18884.75|18764.75|10
1640974310000|2021-12-31 18:11:50|18884.93|18764.93|18884.64|18764.64|18885.08|18765.08|18884.53|18764.53|10
1640974320000|2021-12-31 18:12:00|18884.26|18764.26|18884.52|18764.52|18884.71|18764.71|18884.24|18764.24|10
1640974330000|2021-12-31 18:12:10|18885.26|18765.26|18883.7|18763.7|18885.49|18765.49|18883.7|18763.7|10
1640974340000|2021-12-31 18:12:20|18882.86|18762.86|18882.44|18762.44|18882.86|18762.86|18881.84|18761.84|9
1640974350000|2021-12-31 18:12:30|18882.87|18762.87|18883.63|18763.63|18884.36|18764.36|18882.87|18762.87|10
1640974360000|2021-12-31 18:12:40|18883.24|18763.24|18880.71|18760.71|18883.27|18763.27|18880.71|18760.71|10
1640974370000|2021-12-31 18:12:50|18880.55|18760.55|18879.19|18759.19|18880.55|18760.55|18879.19|18759.19|10
1640974380000|2021-12-31 18:13:00|18879.25|18759.25|18878.01|18758.01|18879.64|18759.64|18877.96|18757.96|8
1640974390000|2021-12-31 18:13:10|18877.65|18757.65|18875.04|18755.04|18877.65|18757.65|18874.98|18754.98|10
1640974400000|2021-12-31 18:13:20|18874.29|18754.29|18874.87|18754.87|18875.15|18755.15|18874.29|18754.29|8
1640974410000|2021-12-31 18:13:30|18874.96|18754.96|18873.57|18753.57|18875.01|18755.01|18873.22|18753.22|10
1640974420000|2021-12-31 18:13:40|18873.16|18753.16|18872.12|18752.12|18873.16|18753.16|18872.12|18752.12|9
1640974430000|2021-12-31 18:13:50|18872.2|18752.2|18872.85|18752.85|18872.85|18752.85|18871.87|18751.87|8
1640974440000|2021-12-31 18:14:00|18872.69|18752.69|18869.88|18749.88|18872.69|18752.69|18869.88|18749.88|9
1640974450000|2021-12-31 18:14:10|18869.82|18749.82|18868.75|18748.75|18869.99|18749.99|18868.74|18748.74|10
1640974460000|2021-12-31 18:14:20|18868.84|18748.84|18867.74|18747.74|18868.84|18748.84|18867.72|18747.72|9
1640974470000|2021-12-31 18:14:30|18867.76|18747.76|18864.64|18744.64|18867.78|18747.78|18864.64|18744.64|8
1640974480000|2021-12-31 18:14:40|18864.83|18744.83|18862.83|18742.83|18864.83|18744.83|18862.83|18742.83|8
1640974490000|2021-12-31 18:14:50|18862.59|18742.59|18860.07|18740.07|18862.59|18742.59|18860.07|18740.07|10
1640974500000|2021-12-31 18:15:00|18859.87|18739.87|18854.08|18734.08|18860.01|18740.01|18854.08|18734.08|10
1640974510000|2021-12-31 18:15:10|18851.86|18731.86|18845.56|18725.56|18851.86|18731.86|18845.52|18725.52|10
1640974520000|2021-12-31 18:15:20|18845.08|18725.08|18843.2|18723.2|18845.19|18725.19|18843.11|18723.11|10
1640974530000|2021-12-31 18:15:30|18842.85|18722.85|18839.94|18719.94|18842.85|18722.85|18839.94|18719.94|10
1640974540000|2021-12-31 18:15:40|18840.16|18720.16|18839.48|18719.48|18840.16|18720.16|18838.7|18718.7|10
1640974550000|2021-12-31 18:15:50|18839.12|18719.12|18841.89|18721.89|18841.89|18721.89|18839.12|18719.12|10
1640974560000|2021-12-31 18:16:00|18842.2|18722.2|18842.09|18722.09|18843.2|18723.2|18841.78|18721.78|10
1640974570000|2021-12-31 18:16:10|18842|18722|18841.01|18721.01|18842.59|18722.59|18841.01|18721.01|10
1640974580000|2021-12-31 18:16:20|18841.4|18721.4|18839.86|18719.86|18841.4|18721.4|18839.27|18719.27|10
1640974590000|2021-12-31 18:16:30|18839.76|18719.76|18844.95|18724.95|18844.95|18724.95|18839.76|18719.76|10
1640974600000|2021-12-31 18:16:40|18846.33|18726.33|18853.99|18733.99|18853.99|18733.99|18846.33|18726.33|10
1640974610000|2021-12-31 18:16:50|18854.59|18734.59|18858.37|18738.37|18858.37|18738.37|18854.59|18734.59|10
1640974620000|2021-12-31 18:17:00|18859.29|18739.29|18863.75|18743.75|18863.75|18743.75|18859.18|18739.18|10
1640974630000|2021-12-31 18:17:10|18863.58|18743.58|18863.94|18743.94|18864.52|18744.52|18863.51|18743.51|10
1640974640000|2021-12-31 18:17:20|18864.94|18744.94|18866.68|18746.68|18866.68|18746.68|18864.94|18744.94|10
1640974650000|2021-12-31 18:17:30|18866.66|18746.66|18866.46|18746.46|18866.66|18746.66|18865.8|18745.8|9
1640974660000|2021-12-31 18:17:40|18867.26|18747.26|18869.44|18749.44|18869.44|18749.44|18867.21|18747.21|10
1640974670000|2021-12-31 18:17:50|18870|18750|18870.23|18750.23|18870.43|18750.43|18869.8|18749.8|9
1640974680000|2021-12-31 18:18:00|18870.29|18750.29|18867.61|18747.61|18870.29|18750.29|18867.61|18747.61|9
1640974690000|2021-12-31 18:18:10|18867.58|18747.58|18866.71|18746.71|18867.91|18747.91|18866.71|18746.71|10
1640974700000|2021-12-31 18:18:20|18866.42|18746.42|18869.66|18749.66|18869.66|18749.66|18866.42|18746.42|10
1640974710000|2021-12-31 18:18:30|18869.88|18749.88|18870.75|18750.75|18870.75|18750.75|18869.69|18749.69|10
1640974720000|2021-12-31 18:18:40|18870.74|18750.74|18870.34|18750.34|18871.01|18751.01|18870.31|18750.31|10
1640974730000|2021-12-31 18:18:50|18870.26|18750.26|18870.38|18750.38|18870.39|18750.39|18870.06|18750.06|9
1640974740000|2021-12-31 18:19:00|18870.39|18750.39|18871.14|18751.14|18871.39|18751.39|18870.39|18750.39|8
1640974750000|2021-12-31 18:19:10|18870.88|18750.88|18870.36|18750.36|18870.94|18750.94|18869.95|18749.95|8
1640974760000|2021-12-31 18:19:20|18870.34|18750.34|18870.48|18750.48|18870.48|18750.48|18870.3|18750.3|8
1640974770000|2021-12-31 18:19:30|18870.42|18750.42|18876.98|18756.98|18876.98|18756.98|18870.42|18750.42|10
1640974780000|2021-12-31 18:19:40|18877.11|18757.11|18880.94|18760.94|18880.94|18760.94|18877.11|18757.11|10
1640974790000|2021-12-31 18:19:50|18880.9|18760.9|18880.11|18760.11|18881.01|18761.01|18879.99|18759.99|10
1640974800000|2021-12-31 18:20:00|18880.5|18760.5|18877.31|18757.31|18881.05|18761.05|18877.31|18757.31|10
1640974810000|2021-12-31 18:20:10|18876.76|18756.76|18875.26|18755.26|18876.76|18756.76|18874.53|18754.53|10
1640974820000|2021-12-31 18:20:20|18875.53|18755.53|18874.82|18754.82|18875.86|18755.86|18874.82|18754.82|10
1640974830000|2021-12-31 18:20:30|18874.72|18754.72|18873.72|18753.72|18874.72|18754.72|18873.54|18753.54|10
1640974840000|2021-12-31 18:20:40|18873.79|18753.79|18874.81|18754.81|18874.81|18754.81|18873.04|18753.04|9
1640974850000|2021-12-31 18:20:50|18875.34|18755.34|18875.05|18755.05|18875.51|18755.51|18874.88|18754.88|8
1640974860000|2021-12-31 18:21:00|18875.26|18755.26|18873.44|18753.44|18876.26|18756.26|18873.11|18753.11|10
1640974870000|2021-12-31 18:21:10|18873.88|18753.88|18874.94|18754.94|18875.29|18755.29|18873.72|18753.72|10
1640974880000|2021-12-31 18:21:20|18874.98|18754.98|18873.02|18753.02|18874.98|18754.98|18873.02|18753.02|10
1640974890000|2021-12-31 18:21:30|18872.71|18752.71|18871.95|18751.95|18872.75|18752.75|18871.95|18751.95|10
1640974900000|2021-12-31 18:21:40|18872.06|18752.06|18872.23|18752.23|18872.45|18752.45|18872.03|18752.03|10
1640974910000|2021-12-31 18:21:50|18872.02|18752.02|18871.61|18751.61|18872.02|18752.02|18871.52|18751.52|10
1640974920000|2021-12-31 18:22:00|18871.44|18751.44|18874.29|18754.29|18874.29|18754.29|18871.44|18751.44|10
1640974930000|2021-12-31 18:22:10|18874.54|18754.54|18876.38|18756.38|18876.38|18756.38|18874.54|18754.54|10
1640974940000|2021-12-31 18:22:20|18876.65|18756.65|18875.48|18755.48|18876.65|18756.65|18875.48|18755.48|10
1640974950000|2021-12-31 18:22:30|18875.65|18755.65|18875.36|18755.36|18875.93|18755.93|18875.24|18755.24|10
1640974960000|2021-12-31 18:22:40|18875.44|18755.44|18876.9|18756.9|18876.9|18756.9|18875.44|18755.44|10
1640974970000|2021-12-31 18:22:50|18877.13|18757.13|18877.97|18757.97|18878.23|18758.23|18877.13|18757.13|7
1640974980000|2021-12-31 18:23:00|18877.9|18757.9|18881.37|18761.37|18881.37|18761.37|18877.9|18757.9|10
1640974990000|2021-12-31 18:23:10|18881.94|18761.94|18883.95|18763.95|18883.95|18763.95|18881.94|18761.94|10
1640975000000|2021-12-31 18:23:20|18884.07|18764.07|18884.25|18764.25|18884.43|18764.43|18883.32|18763.32|10
1640975010000|2021-12-31 18:23:30|18884.38|18764.38|18883.96|18763.96|18884.64|18764.64|18883.41|18763.41|10
1640975020000|2021-12-31 18:23:40|18883.98|18763.98|18879.99|18759.99|18883.98|18763.98|18879.99|18759.99|10
1640975030000|2021-12-31 18:23:50|18880|18760|18877.93|18757.93|18880.41|18760.41|18877.93|18757.93|10
1640975040000|2021-12-31 18:24:00|18877.78|18757.78|18873.88|18753.88|18877.78|18757.78|18873.88|18753.88|10
1640975050000|2021-12-31 18:24:10|18873.29|18753.29|18873.21|18753.21|18874.25|18754.25|18873.21|18753.21|10
1640975060000|2021-12-31 18:24:20|18873.5|18753.5|18873.75|18753.75|18873.85|18753.85|18873.14|18753.14|8
1640975070000|2021-12-31 18:24:30|18873.74|18753.74|18873.97|18753.97|18873.97|18753.97|18872.64|18752.64|9
1640975080000|2021-12-31 18:24:40|18874.4|18754.4|18873.66|18753.66|18874.43|18754.43|18873.45|18753.45|10
1640975090000|2021-12-31 18:24:50|18873.57|18753.57|18880.83|18760.83|18880.83|18760.83|18873.32|18753.32|10
1640975100000|2021-12-31 18:25:00|18882.07|18762.07|18886.84|18766.84|18887.58|18767.58|18882.07|18762.07|10
1640975110000|2021-12-31 18:25:10|18886.7|18766.7|18890.6|18770.6|18890.6|18770.6|18886.7|18766.7|10
1640975120000|2021-12-31 18:25:20|18890.37|18770.37|18893.61|18773.61|18893.61|18773.61|18890.37|18770.37|10
1640975130000|2021-12-31 18:25:30|18894|18774|18895.47|18775.47|18896.17|18776.17|18894|18774|10
1640975140000|2021-12-31 18:25:40|18895.33|18775.33|18893.86|18773.86|18895.84|18775.84|18893.86|18773.86|10
1640975150000|2021-12-31 18:25:50|18893.78|18773.78|18892.05|18772.05|18893.78|18773.78|18892.05|18772.05|10
1640975160000|2021-12-31 18:26:00|18891.37|18771.37|18886.54|18766.54|18891.37|18771.37|18886.54|18766.54|10
1640975170000|2021-12-31 18:26:10|18885.31|18765.31|18881.38|18761.38|18885.31|18765.31|18881.38|18761.38|10
1640975180000|2021-12-31 18:26:20|18881.57|18761.57|18883.78|18763.78|18883.78|18763.78|18880.45|18760.45|10
1640975190000|2021-12-31 18:26:30|18884.65|18764.65|18885.52|18765.52|18886.29|18766.29|18884.65|18764.65|10
1640975200000|2021-12-31 18:26:40|18886.15|18766.15|18883.28|18763.28|18886.86|18766.86|18883.28|18763.28|10
1640975210000|2021-12-31 18:26:50|18882.64|18762.64|18878.06|18758.06|18882.64|18762.64|18878.06|18758.06|10
1640975220000|2021-12-31 18:27:00|18878.32|18758.32|18876.53|18756.53|18878.32|18758.32|18876.53|18756.53|10
1640975230000|2021-12-31 18:27:10|18876.92|18756.92|18877.17|18757.17|18877.93|18757.93|18876.57|18756.57|9
1640975240000|2021-12-31 18:27:20|18877.51|18757.51|18878.13|18758.13|18878.13|18758.13|18877.51|18757.51|10
1640975250000|2021-12-31 18:27:30|18878.99|18758.99|18878.56|18758.56|18879.2|18759.2|18878.5|18758.5|10
1640975260000|2021-12-31 18:27:40|18878.33|18758.33|18876.64|18756.64|18878.82|18758.82|18876.64|18756.64|10
1640975270000|2021-12-31 18:27:50|18875.93|18755.93|18874.3|18754.3|18875.94|18755.94|18874.3|18754.3|10
1640975280000|2021-12-31 18:28:00|18873.73|18753.73|18867.22|18747.22|18873.73|18753.73|18867.22|18747.22|10
1640975290000|2021-12-31 18:28:10|18867.41|18747.41|18864.08|18744.08|18867.41|18747.41|18864.08|18744.08|10
1640975300000|2021-12-31 18:28:20|18864.17|18744.17|18864.29|18744.29|18864.45|18744.45|18863.32|18743.32|10
1640975310000|2021-12-31 18:28:30|18863.93|18743.93|18864.59|18744.59|18864.59|18744.59|18863.39|18743.39|10
1640975320000|2021-12-31 18:28:40|18863.13|18743.13|18863.08|18743.08|18863.18|18743.18|18862.39|18742.39|10
1640975330000|2021-12-31 18:28:50|18862.28|18742.28|18862.55|18742.55|18862.73|18742.73|18862.14|18742.14|10
1640975340000|2021-12-31 18:29:00|18862.53|18742.53|18862.11|18742.11|18862.66|18742.66|18862.07|18742.07|10
1640975350000|2021-12-31 18:29:10|18862.19|18742.19|18870.66|18750.66|18870.66|18750.66|18862.19|18742.19|10
1640975360000|2021-12-31 18:29:20|18870.74|18750.74|18872.49|18752.49|18872.83|18752.83|18870.74|18750.74|9
1640975370000|2021-12-31 18:29:30|18872.46|18752.46|18872.9|18752.9|18872.9|18752.9|18872.36|18752.36|6
1640975380000|2021-12-31 18:29:40|18872.85|18752.85|18870.22|18750.22|18872.85|18752.85|18870.01|18750.01|9
1640975390000|2021-12-31 18:29:50|18869.95|18749.95|18868.37|18748.37|18870.15|18750.15|18868.37|18748.37|10
1640975400000|2021-12-31 18:30:00|18868.19|18748.19|18861.7|18741.7|18868.19|18748.19|18861.7|18741.7|10
1640975410000|2021-12-31 18:30:10|18860.93|18740.93|18860.05|18740.05|18861.05|18741.05|18860.05|18740.05|10
1640975420000|2021-12-31 18:30:20|18859.45|18739.45|18863.2|18743.2|18863.2|18743.2|18859.42|18739.42|10
1640975430000|2021-12-31 18:30:30|18863.06|18743.06|18863.41|18743.41|18863.41|18743.41|18862.7|18742.7|10
1640975440000|2021-12-31 18:30:40|18863.04|18743.04|18862.69|18742.69|18863.48|18743.48|18862.64|18742.64|10
1640975450000|2021-12-31 18:30:50|18862.65|18742.65|18864.56|18744.56|18864.71|18744.71|18862.65|18742.65|10
1640975460000|2021-12-31 18:31:00|18864.69|18744.69|18868.46|18748.46|18868.46|18748.46|18864.42|18744.42|10
1640975470000|2021-12-31 18:31:10|18868.62|18748.62|18869.64|18749.64|18871.53|18751.53|18868.62|18748.62|9
1640975480000|2021-12-31 18:31:20|18869.03|18749.03|18865.77|18745.77|18869.03|18749.03|18865.77|18745.77|10
1640975490000|2021-12-31 18:31:30|18865.74|18745.74|18864.19|18744.19|18865.74|18745.74|18863.79|18743.79|10
1640975500000|2021-12-31 18:31:40|18864.22|18744.22|18864.68|18744.68|18864.7|18744.7|18864.22|18744.22|9
1640975510000|2021-12-31 18:31:50|18864.91|18744.91|18867.31|18747.31|18867.31|18747.31|18864.91|18744.91|10
1640975520000|2021-12-31 18:32:00|18867.53|18747.53|18866.12|18746.12|18867.53|18747.53|18866.12|18746.12|9
1640975530000|2021-12-31 18:32:10|18866.17|18746.17|18863.12|18743.12|18866.22|18746.22|18863.12|18743.12|9
1640975540000|2021-12-31 18:32:20|18863.26|18743.26|18862.96|18742.96|18863.26|18743.26|18862.51|18742.51|10
1640975550000|2021-12-31 18:32:30|18862.93|18742.93|18865.6|18745.6|18865.6|18745.6|18862.93|18742.93|9
1640975560000|2021-12-31 18:32:40|18865.51|18745.51|18867.55|18747.55|18867.55|18747.55|18865.51|18745.51|9
1640975570000|2021-12-31 18:32:50|18867.48|18747.48|18869.97|18749.97|18869.97|18749.97|18867.43|18747.43|10
1640975580000|2021-12-31 18:33:00|18870.18|18750.18|18871.12|18751.12|18871.31|18751.31|18870.18|18750.18|10
1640975590000|2021-12-31 18:33:10|18871.24|18751.24|18871.6|18751.6|18871.63|18751.63|18871.24|18751.24|10
1640975600000|2021-12-31 18:33:20|18871.59|18751.59|18871.78|18751.78|18871.79|18751.79|18871.47|18751.47|7
1640975610000|2021-12-31 18:33:30|18871.48|18751.48|18876.89|18756.89|18876.89|18756.89|18871.48|18751.48|10
1640975620000|2021-12-31 18:33:40|18877.23|18757.23|18881.12|18761.12|18881.12|18761.12|18877.23|18757.23|10
1640975630000|2021-12-31 18:33:50|18880.81|18760.81|18882.82|18762.82|18882.82|18762.82|18880.34|18760.34|10
1640975640000|2021-12-31 18:34:00|18883.83|18763.83|18883.68|18763.68|18884.05|18764.05|18883.22|18763.22|10
1640975650000|2021-12-31 18:34:10|18883.61|18763.61|18883.12|18763.12|18883.85|18763.85|18882.2|18762.2|10
1640975660000|2021-12-31 18:34:20|18883.11|18763.11|18883.31|18763.31|18883.9|18763.9|18882.56|18762.56|10
1640975670000|2021-12-31 18:34:30|18883.7|18763.7|18882.01|18762.01|18883.7|18763.7|18882.01|18762.01|10
1640975680000|2021-12-31 18:34:40|18882.02|18762.02|18879.64|18759.64|18882.2|18762.2|18879.53|18759.53|10
1640975690000|2021-12-31 18:34:50|18879.65|18759.65|18877.55|18757.55|18879.97|18759.97|18877.34|18757.34|10
1640975700000|2021-12-31 18:35:00|18876.27|18756.27|18876.65|18756.65|18877.45|18757.45|18876.13|18756.13|10
1640975710000|2021-12-31 18:35:10|18877.01|18757.01|18880.46|18760.46|18880.46|18760.46|18876.6|18756.6|10
1640975720000|2021-12-31 18:35:20|18880.57|18760.57|18881.72|18761.72|18881.76|18761.76|18880.57|18760.57|10
1640975730000|2021-12-31 18:35:30|18881.78|18761.78|18882.07|18762.07|18882.36|18762.36|18881.59|18761.59|10
1640975740000|2021-12-31 18:35:40|18882.12|18762.12|18885.07|18765.07|18885.07|18765.07|18881.87|18761.87|10
1640975750000|2021-12-31 18:35:50|18885.62|18765.62|18884.66|18764.66|18885.84|18765.84|18884.56|18764.56|10
1640975760000|2021-12-31 18:36:00|18884.3|18764.3|18885.22|18765.22|18885.22|18765.22|18883.81|18763.81|10
1640975770000|2021-12-31 18:36:10|18886.75|18766.75|18886.53|18766.53|18887.89|18767.89|18886.53|18766.53|10
1640975780000|2021-12-31 18:36:20|18886.54|18766.54|18882.12|18762.12|18886.54|18766.54|18882.12|18762.12|10
1640975790000|2021-12-31 18:36:30|18881.74|18761.74|18874.68|18754.68|18881.74|18761.74|18874.68|18754.68|10
1640975800000|2021-12-31 18:36:40|18874.83|18754.83|18873.88|18753.88|18874.92|18754.92|18873.7|18753.7|10
1640975810000|2021-12-31 18:36:50|18874.09|18754.09|18871.09|18751.09|18874.09|18754.09|18871.09|18751.09|10
1640975820000|2021-12-31 18:37:00|18870.74|18750.74|18867.19|18747.19|18870.74|18750.74|18867.19|18747.19|10
1640975830000|2021-12-31 18:37:10|18867.26|18747.26|18865.64|18745.64|18867.26|18747.26|18865.64|18745.64|10
1640975840000|2021-12-31 18:37:20|18865.47|18745.47|18864.64|18744.64|18865.73|18745.73|18864.61|18744.61|9
1640975850000|2021-12-31 18:37:30|18864.25|18744.25|18864.39|18744.39|18864.64|18744.64|18864.17|18744.17|10
1640975860000|2021-12-31 18:37:40|18864.44|18744.44|18864.22|18744.22|18864.44|18744.44|18864.04|18744.04|8
1640975870000|2021-12-31 18:37:50|18864.23|18744.23|18871.17|18751.17|18871.81|18751.81|18864.04|18744.04|10
1640975880000|2021-12-31 18:38:00|18870.44|18750.44|18870.37|18750.37|18871.12|18751.12|18869.96|18749.96|10
1640975890000|2021-12-31 18:38:10|18871.05|18751.05|18869.35|18749.35|18871.05|18751.05|18868.64|18748.64|9
1640975900000|2021-12-31 18:38:20|18868.91|18748.91|18867.96|18747.96|18868.91|18748.91|18867.96|18747.96|10
1640975910000|2021-12-31 18:38:30|18868.08|18748.08|18865.04|18745.04|18868.08|18748.08|18865.04|18745.04|9
1640975920000|2021-12-31 18:38:40|18864.89|18744.89|18864.6|18744.6|18864.96|18744.96|18864.51|18744.51|10
1640975930000|2021-12-31 18:38:50|18864.84|18744.84|18862.15|18742.15|18865.04|18745.04|18862.15|18742.15|9
1640975940000|2021-12-31 18:39:00|18861.9|18741.9|18861.55|18741.55|18862.62|18742.62|18861.55|18741.55|10
1640975950000|2021-12-31 18:39:10|18861.31|18741.31|18858.73|18738.73|18861.55|18741.55|18858.72|18738.72|10
1640975960000|2021-12-31 18:39:20|18858.34|18738.34|18855.7|18735.7|18858.34|18738.34|18855.7|18735.7|10
1640975970000|2021-12-31 18:39:30|18855.96|18735.96|18853.59|18733.59|18856.91|18736.91|18853.59|18733.59|10
1640975980000|2021-12-31 18:39:40|18852.39|18732.39|18846.19|18726.19|18852.39|18732.39|18846.19|18726.19|10
1640975990000|2021-12-31 18:39:50|18846.22|18726.22|18844.44|18724.44|18846.22|18726.22|18843.98|18723.98|10
1640976000000|2021-12-31 18:40:00|18844.51|18724.51|18847.59|18727.59|18847.59|18727.59|18844.51|18724.51|9
1640976010000|2021-12-31 18:40:10|18847.94|18727.94|18847.62|18727.62|18849.02|18729.02|18847.62|18727.62|10
1640976020000|2021-12-31 18:40:20|18848.98|18728.98|18852.87|18732.87|18852.87|18732.87|18848.98|18728.98|10
1640976030000|2021-12-31 18:40:30|18851.99|18731.99|18853.63|18733.63|18853.63|18733.63|18851.99|18731.99|9
1640976040000|2021-12-31 18:40:40|18854.22|18734.22|18858.01|18738.01|18858.01|18738.01|18854.2|18734.2|10
1640976050000|2021-12-31 18:40:50|18858.18|18738.18|18859.08|18739.08|18859.8|18739.8|18858.18|18738.18|10
1640976060000|2021-12-31 18:41:00|18863.61|18743.61|18825.6|18705.6|18863.61|18743.61|18825.6|18705.6|10
1640976070000|2021-12-31 18:41:10|18822.49|18702.49|18799.98|18679.98|18822.49|18702.49|18795.84|18675.84|10
1640976080000|2021-12-31 18:41:20|18801.47|18681.47|18782.83|18662.83|18801.47|18681.47|18782.83|18662.83|10
1640976090000|2021-12-31 18:41:30|18787.78|18667.78|18776.33|18656.33|18787.78|18667.78|18776.33|18656.33|10
1640976100000|2021-12-31 18:41:40|18776.51|18656.51|18774.51|18654.51|18778.73|18658.73|18774.51|18654.51|10
1640976110000|2021-12-31 18:41:50|18773.76|18653.76|18773.77|18653.77|18773.77|18653.77|18770.76|18650.76|10
1640976120000|2021-12-31 18:42:00|18774.12|18654.12|18777.28|18657.28|18778.32|18658.32|18774.12|18654.12|10
1640976130000|2021-12-31 18:42:10|18778.28|18658.28|18778.5|18658.5|18778.5|18658.5|18776.88|18656.88|10
1640976140000|2021-12-31 18:42:20|18778.57|18658.57|18782.97|18662.97|18783.37|18663.37|18778.46|18658.46|10
1640976150000|2021-12-31 18:42:30|18783.23|18663.23|18782.52|18662.52|18783.91|18663.91|18782.52|18662.52|10
1640976160000|2021-12-31 18:42:40|18782.74|18662.74|18786.12|18666.12|18786.81|18666.81|18782.74|18662.74|10
1640976170000|2021-12-31 18:42:50|18786.07|18666.07|18790.62|18670.62|18790.62|18670.62|18785.66|18665.66|10
1640976180000|2021-12-31 18:43:00|18790.17|18670.17|18792.86|18672.86|18793.05|18673.05|18790.17|18670.17|10
1640976190000|2021-12-31 18:43:10|18792.92|18672.92|18795.1|18675.1|18795.45|18675.45|18792.09|18672.09|10
1640976200000|2021-12-31 18:43:20|18795.23|18675.23|18801.73|18681.73|18801.73|18681.73|18795.23|18675.23|10
1640976210000|2021-12-31 18:43:30|18801.18|18681.18|18811.75|18691.75|18811.75|18691.75|18801.18|18681.18|10
1640976220000|2021-12-31 18:43:40|18813.12|18693.12|18818.92|18698.92|18818.92|18698.92|18813.07|18693.07|9
1640976230000|2021-12-31 18:43:50|18820.39|18700.39|18824.92|18704.92|18824.92|18704.92|18820.39|18700.39|10
1640976240000|2021-12-31 18:44:00|18824.64|18704.64|18824.49|18704.49|18825.12|18705.12|18823.05|18703.05|10
1640976250000|2021-12-31 18:44:10|18824.42|18704.42|18820.97|18700.97|18825.06|18705.06|18820.97|18700.97|10
1640976260000|2021-12-31 18:44:20|18820.49|18700.49|18809.45|18689.45|18820.49|18700.49|18809.45|18689.45|10
1640976270000|2021-12-31 18:44:30|18809.76|18689.76|18809.95|18689.95|18810.56|18690.56|18808.09|18688.09|10
1640976280000|2021-12-31 18:44:40|18809.93|18689.93|18807.55|18687.55|18809.95|18689.95|18807.55|18687.55|10
1640976290000|2021-12-31 18:44:50|18807.64|18687.64|18809|18689|18809.21|18689.21|18807.54|18687.54|10
1640976300000|2021-12-31 18:45:00|18808.88|18688.88|18810.84|18690.84|18811.05|18691.05|18808.72|18688.72|10
1640976310000|2021-12-31 18:45:10|18811.41|18691.41|18808.66|18688.66|18811.83|18691.83|18808.59|18688.59|10
1640976320000|2021-12-31 18:45:20|18808.61|18688.61|18803.2|18683.2|18808.61|18688.61|18803.2|18683.2|10
1640976330000|2021-12-31 18:45:30|18803.14|18683.14|18799.41|18679.41|18803.14|18683.14|18799.29|18679.29|10
1640976340000|2021-12-31 18:45:40|18800.13|18680.13|18800.32|18680.32|18800.32|18680.32|18798.03|18678.03|10
1640976350000|2021-12-31 18:45:50|18799.98|18679.98|18804.19|18684.19|18804.19|18684.19|18799.68|18679.68|10
1640976360000|2021-12-31 18:46:00|18804.55|18684.55|18806.19|18686.19|18806.96|18686.96|18804.55|18684.55|10
1640976370000|2021-12-31 18:46:10|18806.35|18686.35|18808.18|18688.18|18808.18|18688.18|18805.81|18685.81|10
1640976380000|2021-12-31 18:46:20|18809.04|18689.04|18812.4|18692.4|18812.4|18692.4|18809.04|18689.04|10
1640976390000|2021-12-31 18:46:30|18812.45|18692.45|18821.67|18701.67|18821.67|18701.67|18812.45|18692.45|10
1640976400000|2021-12-31 18:46:40|18823.45|18703.45|18829.66|18709.66|18829.66|18709.66|18823.45|18703.45|10
1640976410000|2021-12-31 18:46:50|18829.22|18709.22|18826.19|18706.19|18829.24|18709.24|18826.19|18706.19|10
1640976420000|2021-12-31 18:47:00|18825.2|18705.2|18823.53|18703.53|18825.57|18705.57|18821.44|18701.44|10
1640976430000|2021-12-31 18:47:10|18823.42|18703.42|18817.94|18697.94|18823.42|18703.42|18817.94|18697.94|10
1640976440000|2021-12-31 18:47:20|18817.65|18697.65|18819.45|18699.45|18819.45|18699.45|18817.65|18697.65|10
1640976450000|2021-12-31 18:47:30|18820|18700|18823.43|18703.43|18823.61|18703.61|18820|18700|10
1640976460000|2021-12-31 18:47:40|18823.34|18703.34|18821.44|18701.44|18823.34|18703.34|18821.44|18701.44|10
1640976470000|2021-12-31 18:47:50|18821.6|18701.6|18821.47|18701.47|18823.02|18703.02|18821.47|18701.47|10
1640976480000|2021-12-31 18:48:00|18821.84|18701.84|18823.47|18703.47|18823.47|18703.47|18820.9|18700.9|10
1640976490000|2021-12-31 18:48:10|18823.37|18703.37|18823.74|18703.74|18823.91|18703.91|18822.49|18702.49|10
1640976500000|2021-12-31 18:48:20|18822.96|18702.96|18820.13|18700.13|18822.96|18702.96|18819.87|18699.87|10
1640976510000|2021-12-31 18:48:30|18820.15|18700.15|18819.99|18699.99|18820.53|18700.53|18819.21|18699.21|10
1640976520000|2021-12-31 18:48:40|18819.8|18699.8|18821.3|18701.3|18821.3|18701.3|18819.68|18699.68|10
1640976530000|2021-12-31 18:48:50|18821.45|18701.45|18820.74|18700.74|18822.85|18702.85|18820.74|18700.74|9
1640976540000|2021-12-31 18:49:00|18820.49|18700.49|18819.96|18699.96|18820.49|18700.49|18819.92|18699.92|9
1640976550000|2021-12-31 18:49:10|18819.54|18699.54|18818.19|18698.19|18819.97|18699.97|18818.01|18698.01|9
1640976560000|2021-12-31 18:49:20|18818.15|18698.15|18817.52|18697.52|18818.55|18698.55|18817.48|18697.48|10
1640976570000|2021-12-31 18:49:30|18817.11|18697.11|18813.32|18693.32|18817.11|18697.11|18813.17|18693.17|10
1640976580000|2021-12-31 18:49:40|18813.44|18693.44|18809.46|18689.46|18813.68|18693.68|18809.46|18689.46|10
1640976590000|2021-12-31 18:49:50|18808.88|18688.88|18804.26|18684.26|18808.88|18688.88|18804.26|18684.26|10
1640976600000|2021-12-31 18:50:00|18803.16|18683.16|18802.17|18682.17|18803.39|18683.39|18800.81|18680.81|10
1640976610000|2021-12-31 18:50:10|18801.7|18681.7|18804.38|18684.38|18804.38|18684.38|18801.63|18681.63|10
1640976620000|2021-12-31 18:50:20|18804.01|18684.01|18805.71|18685.71|18805.71|18685.71|18803.82|18683.82|10
1640976630000|2021-12-31 18:50:30|18806.38|18686.38|18809.9|18689.9|18810.07|18690.07|18806.38|18686.38|10
1640976640000|2021-12-31 18:50:40|18809.78|18689.78|18805.79|18685.79|18809.78|18689.78|18805.74|18685.74|10
1640976650000|2021-12-31 18:50:50|18805.65|18685.65|18805.87|18685.87|18806.24|18686.24|18805.65|18685.65|10
1640976660000|2021-12-31 18:51:00|18805.8|18685.8|18803.13|18683.13|18805.8|18685.8|18802.94|18682.94|10
1640976670000|2021-12-31 18:51:10|18802.54|18682.54|18800.71|18680.71|18802.54|18682.54|18800.68|18680.68|9
1640976680000|2021-12-31 18:51:20|18800.75|18680.75|18795.24|18675.24|18800.75|18680.75|18795.24|18675.24|10
1640976690000|2021-12-31 18:51:30|18794.1|18674.1|18791.65|18671.65|18794.1|18674.1|18791.65|18671.65|10
1640976700000|2021-12-31 18:51:40|18790.91|18670.91|18789.7|18669.7|18790.91|18670.91|18789.7|18669.7|10
1640976710000|2021-12-31 18:51:50|18789.41|18669.41|18790.44|18670.44|18791.03|18671.03|18789.41|18669.41|10
1640976720000|2021-12-31 18:52:00|18789.92|18669.92|18790.54|18670.54|18790.54|18670.54|18789.32|18669.32|10
1640976730000|2021-12-31 18:52:10|18790.84|18670.84|18790.9|18670.9|18791.73|18671.73|18790.3|18670.3|10
1640976740000|2021-12-31 18:52:20|18790.94|18670.94|18790.62|18670.62|18791.63|18671.63|18790|18670|10
1640976750000|2021-12-31 18:52:30|18790.05|18670.05|18789.8|18669.8|18790.51|18670.51|18789.27|18669.27|10
1640976760000|2021-12-31 18:52:40|18789.97|18669.97|18791.55|18671.55|18791.68|18671.68|18789.63|18669.63|8
1640976770000|2021-12-31 18:52:50|18792.34|18672.34|18796.53|18676.53|18796.53|18676.53|18792.34|18672.34|10
1640976780000|2021-12-31 18:53:00|18796.09|18676.09|18799.04|18679.04|18799.39|18679.39|18796.09|18676.09|10
1640976790000|2021-12-31 18:53:10|18799.18|18679.18|18801.02|18681.02|18801.9|18681.9|18799.18|18679.18|10
1640976800000|2021-12-31 18:53:20|18800.98|18680.98|18800.99|18680.99|18800.99|18680.99|18800.12|18680.12|10
1640976810000|2021-12-31 18:53:30|18801.03|18681.03|18798.2|18678.2|18801.03|18681.03|18798.2|18678.2|10
1640976820000|2021-12-31 18:53:40|18798.03|18678.03|18795.36|18675.36|18798.03|18678.03|18795.27|18675.27|10
1640976830000|2021-12-31 18:53:50|18795.07|18675.07|18792.77|18672.77|18795.07|18675.07|18792.77|18672.77|10
1640976840000|2021-12-31 18:54:00|18792.45|18672.45|18792.93|18672.93|18792.94|18672.94|18791.96|18671.96|10
1640976850000|2021-12-31 18:54:10|18792.47|18672.47|18793.91|18673.91|18793.91|18673.91|18791.99|18671.99|10
1640976860000|2021-12-31 18:54:20|18793.88|18673.88|18793.95|18673.95|18794.02|18674.02|18793.65|18673.65|9
1640976870000|2021-12-31 18:54:30|18794.39|18674.39|18796.79|18676.79|18796.79|18676.79|18793.9|18673.9|10
1640976880000|2021-12-31 18:54:40|18797.17|18677.17|18799.28|18679.28|18799.28|18679.28|18797.13|18677.13|10
1640976890000|2021-12-31 18:54:50|18798.84|18678.84|18797.26|18677.26|18798.89|18678.89|18796.94|18676.94|10
1640976900000|2021-12-31 18:55:00|18796.13|18676.13|18797.67|18677.67|18797.68|18677.68|18795.09|18675.09|9
1640976910000|2021-12-31 18:55:10|18798.02|18678.02|18796.15|18676.15|18798.35|18678.35|18796.15|18676.15|10
1640976920000|2021-12-31 18:55:20|18795.37|18675.37|18787.74|18667.74|18795.37|18675.37|18787.74|18667.74|10
1640976930000|2021-12-31 18:55:30|18787.54|18667.54|18781.66|18661.66|18787.54|18667.54|18781.66|18661.66|10
1640976940000|2021-12-31 18:55:40|18781.28|18661.28|18778.37|18658.37|18781.28|18661.28|18778.37|18658.37|10
1640976950000|2021-12-31 18:55:50|18778.14|18658.14|18778.28|18658.28|18778.68|18658.68|18777.74|18657.74|9
1640976960000|2021-12-31 18:56:00|18778.69|18658.69|18773.64|18653.64|18778.69|18658.69|18773.64|18653.64|10
1640976970000|2021-12-31 18:56:10|18772.58|18652.58|18767.05|18647.05|18772.58|18652.58|18767.05|18647.05|10
1640976980000|2021-12-31 18:56:20|18767.95|18647.95|18773.87|18653.87|18773.87|18653.87|18767.95|18647.95|10
1640976990000|2021-12-31 18:56:30|18774.62|18654.62|18782.7|18662.7|18782.7|18662.7|18774.62|18654.62|10
1640977000000|2021-12-31 18:56:40|18783.5|18663.5|18791.61|18671.61|18791.61|18671.61|18783.37|18663.37|10
1640977010000|2021-12-31 18:56:50|18791.87|18671.87|18794.91|18674.91|18794.91|18674.91|18791.79|18671.79|10
1640977020000|2021-12-31 18:57:00|18795.42|18675.42|18795.49|18675.49|18796.26|18676.26|18795.28|18675.28|10
1640977030000|2021-12-31 18:57:10|18795.02|18675.02|18797.68|18677.68|18798.18|18678.18|18795.02|18675.02|10
1640977040000|2021-12-31 18:57:20|18798.06|18678.06|18799.57|18679.57|18799.57|18679.57|18797.87|18677.87|10
1640977050000|2021-12-31 18:57:30|18799.38|18679.38|18797.77|18677.77|18799.38|18679.38|18797.77|18677.77|10
1640977060000|2021-12-31 18:57:40|18797.14|18677.14|18793.74|18673.74|18797.14|18677.14|18793.74|18673.74|10
1640977070000|2021-12-31 18:57:50|18792.81|18672.81|18791.72|18671.72|18793.02|18673.02|18791.72|18671.72|10
1640977080000|2021-12-31 18:58:00|18791.39|18671.39|18788.17|18668.17|18791.39|18671.39|18788.16|18668.16|10
1640977090000|2021-12-31 18:58:10|18787.02|18667.02|18786.73|18666.73|18787.33|18667.33|18786.58|18666.58|10
1640977100000|2021-12-31 18:58:20|18786.84|18666.84|18783.57|18663.57|18787.37|18667.37|18783.57|18663.57|10
1640977110000|2021-12-31 18:58:30|18783.42|18663.42|18781.97|18661.97|18783.91|18663.91|18781.92|18661.92|10
1640977120000|2021-12-31 18:58:40|18780.93|18660.93|18780.18|18660.18|18781.32|18661.32|18780.18|18660.18|9
1640977130000|2021-12-31 18:58:50|18779.9|18659.9|18779.65|18659.65|18779.9|18659.9|18778.96|18658.96|10
1640977140000|2021-12-31 18:59:00|18779.79|18659.79|18779.35|18659.35|18779.79|18659.79|18778.2|18658.2|9
1640977150000|2021-12-31 18:59:10|18780.1|18660.1|18781.46|18661.46|18781.46|18661.46|18780.02|18660.02|10
1640977160000|2021-12-31 18:59:20|18781.3|18661.3|18782.58|18662.58|18782.58|18662.58|18781.3|18661.3|9
1640977170000|2021-12-31 18:59:30|18782.8|18662.8|18787.57|18667.57|18788.23|18668.23|18782.8|18662.8|10
1640977180000|2021-12-31 18:59:40|18788.84|18668.84|18795.01|18675.01|18795.01|18675.01|18788.84|18668.84|10
1640977190000|2021-12-31 18:59:50|18795.77|18675.77|18797.73|18677.73|18798.42|18678.42|18795.77|18675.77|10
1640977200000|2021-12-31 19:00:00|18796.77|18676.77|18791.88|18671.88|18796.77|18676.77|18791.88|18671.88|10
1640977210000|2021-12-31 19:00:10|18792.01|18672.01|18791.88|18671.88|18792.57|18672.57|18790.52|18670.52|10
1640977220000|2021-12-31 19:00:20|18792.34|18672.34|18790.62|18670.62|18793.23|18673.23|18790.62|18670.62|10
1640977230000|2021-12-31 19:00:30|18790.87|18670.87|18788.36|18668.36|18790.87|18670.87|18788.3|18668.3|10
1640977240000|2021-12-31 19:00:40|18789.59|18669.59|18780.82|18660.82|18789.87|18669.87|18780.82|18660.82|10
1640977250000|2021-12-31 19:00:50|18778.62|18658.62|18772.6|18652.6|18778.71|18658.71|18772.47|18652.47|10
1640977260000|2021-12-31 19:01:00|18771.5|18651.5|18770.44|18650.44|18772.5|18652.5|18770.44|18650.44|10
1640977270000|2021-12-31 19:01:10|18769.73|18649.73|18770.35|18650.35|18770.35|18650.35|18768.88|18648.88|10
1640977280000|2021-12-31 19:01:20|18770.06|18650.06|18770.26|18650.26|18770.26|18650.26|18769.42|18649.42|10
1640977290000|2021-12-31 19:01:30|18770.77|18650.77|18770.04|18650.04|18770.77|18650.77|18769.74|18649.74|9
1640977300000|2021-12-31 19:01:40|18769.5|18649.5|18769.65|18649.65|18770.16|18650.16|18768.63|18648.63|10
1640977310000|2021-12-31 19:01:50|18769.56|18649.56|18770.46|18650.46|18770.69|18650.69|18769.56|18649.56|9
1640977320000|2021-12-31 19:02:00|18771|18651|18775.07|18655.07|18775.07|18655.07|18771|18651|10
1640977330000|2021-12-31 19:02:10|18774.83|18654.83|18773.69|18653.69|18774.83|18654.83|18773.69|18653.69|10
1640977340000|2021-12-31 19:02:20|18773.52|18653.52|18773.81|18653.81|18773.81|18653.81|18773.13|18653.13|9
1640977350000|2021-12-31 19:02:30|18773.68|18653.68|18774.66|18654.66|18774.66|18654.66|18773.29|18653.29|9
1640977360000|2021-12-31 19:02:40|18774.69|18654.69|18776.58|18656.58|18776.58|18656.58|18774.41|18654.41|7
1640977370000|2021-12-31 19:02:50|18776.79|18656.79|18780.11|18660.11|18780.11|18660.11|18776.79|18656.79|10
1640977380000|2021-12-31 19:03:00|18780.41|18660.41|18781.08|18661.08|18781.5|18661.5|18780.41|18660.41|10
1640977390000|2021-12-31 19:03:10|18780.83|18660.83|18781.31|18661.31|18781.33|18661.33|18780.49|18660.49|10
1640977400000|2021-12-31 19:03:20|18783.8|18663.8|18780.56|18660.56|18783.8|18663.8|18780.56|18660.56|10
1640977410000|2021-12-31 19:03:30|18780.6|18660.6|18778.13|18658.13|18780.63|18660.63|18778.13|18658.13|10
1640977420000|2021-12-31 19:03:40|18777.98|18657.98|18776.1|18656.1|18777.98|18657.98|18776.1|18656.1|10
1640977430000|2021-12-31 19:03:50|18776.31|18656.31|18775.35|18655.35|18776.68|18656.68|18775.23|18655.23|10
1640977440000|2021-12-31 19:04:00|18775.52|18655.52|18775.37|18655.37|18775.52|18655.52|18774.73|18654.73|10
1640977450000|2021-12-31 19:04:10|18775.26|18655.26|18775.61|18655.61|18775.83|18655.83|18775.26|18655.26|10
1640977460000|2021-12-31 19:04:20|18775.77|18655.77|18778.38|18658.38|18778.38|18658.38|18775.77|18655.77|10
1640977470000|2021-12-31 19:04:30|18778.29|18658.29|18781.1|18661.1|18781.21|18661.21|18778.29|18658.29|10
1640977480000|2021-12-31 19:04:40|18781.58|18661.58|18780.47|18660.47|18781.91|18661.91|18780.45|18660.45|10
1640977490000|2021-12-31 19:04:50|18780.24|18660.24|18778.28|18658.28|18780.88|18660.88|18777.8|18657.8|10
1640977500000|2021-12-31 19:05:00|18777.6|18657.6|18772.07|18652.07|18777.73|18657.73|18772.07|18652.07|10
1640977510000|2021-12-31 19:05:10|18771.21|18651.21|18767.74|18647.74|18771.21|18651.21|18767.53|18647.53|10
1640977520000|2021-12-31 19:05:20|18767.95|18647.95|18769.68|18649.68|18769.68|18649.68|18767.64|18647.64|10
1640977530000|2021-12-31 19:05:30|18770.31|18650.31|18770.39|18650.39|18771.33|18651.33|18770.31|18650.31|10
1640977540000|2021-12-31 19:05:40|18770.57|18650.57|18769.58|18649.58|18770.57|18650.57|18769.58|18649.58|9
1640977550000|2021-12-31 19:05:50|18769.57|18649.57|18766.45|18646.45|18769.57|18649.57|18766.45|18646.45|9
1640977560000|2021-12-31 19:06:00|18766.42|18646.42|18763.49|18643.49|18766.42|18646.42|18763.42|18643.42|10
1640977570000|2021-12-31 19:06:10|18763.57|18643.57|18760.64|18640.64|18764.08|18644.08|18760.49|18640.49|10
1640977580000|2021-12-31 19:06:20|18759.98|18639.98|18759.54|18639.54|18760.29|18640.29|18759.5|18639.5|10
1640977590000|2021-12-31 19:06:30|18759.69|18639.69|18762.46|18642.46|18762.46|18642.46|18759.69|18639.69|10
1640977600000|2021-12-31 19:06:40|18762.91|18642.91|18765.4|18645.4|18765.4|18645.4|18762.91|18642.91|9
1640977610000|2021-12-31 19:06:50|18765.54|18645.54|18767.73|18647.73|18767.73|18647.73|18765.41|18645.41|9
1640977620000|2021-12-31 19:07:00|18767.81|18647.81|18770.38|18650.38|18770.38|18650.38|18767.81|18647.81|9
1640977630000|2021-12-31 19:07:10|18770.62|18650.62|18770.46|18650.46|18771.12|18651.12|18770.46|18650.46|10
1640977640000|2021-12-31 19:07:20|18770.78|18650.78|18770.7|18650.7|18770.78|18650.78|18770.29|18650.29|10
1640977650000|2021-12-31 19:07:30|18770.77|18650.77|18769.06|18649.06|18770.79|18650.79|18768.57|18648.57|10
1640977660000|2021-12-31 19:07:40|18768.71|18648.71|18770.8|18650.8|18770.8|18650.8|18768.71|18648.71|10
1640977670000|2021-12-31 19:07:50|18771.08|18651.08|18769.97|18649.97|18771.97|18651.97|18769.97|18649.97|10
1640977680000|2021-12-31 19:08:00|18769.44|18649.44|18766.22|18646.22|18769.62|18649.62|18766.22|18646.22|10
1640977690000|2021-12-31 19:08:10|18765.58|18645.58|18762.08|18642.08|18765.58|18645.58|18762.08|18642.08|10
1640977700000|2021-12-31 19:08:20|18761.2|18641.2|18758.16|18638.16|18761.2|18641.2|18758.16|18638.16|9
1640977710000|2021-12-31 19:08:30|18758.02|18638.02|18755.14|18635.14|18758.02|18638.02|18754.6|18634.6|9
1640977720000|2021-12-31 19:08:40|18753.89|18633.89|18750.14|18630.14|18754.34|18634.34|18750.14|18630.14|10
1640977730000|2021-12-31 19:08:50|18749.71|18629.71|18740.68|18620.68|18749.71|18629.71|18740.68|18620.68|10
1640977740000|2021-12-31 19:09:00|18740.14|18620.14|18737.62|18617.62|18740.14|18620.14|18737.26|18617.26|10
1640977750000|2021-12-31 19:09:10|18738.02|18618.02|18740.57|18620.57|18740.81|18620.81|18737.53|18617.53|10
1640977760000|2021-12-31 19:09:20|18740.75|18620.75|18742.22|18622.22|18742.22|18622.22|18740.75|18620.75|10
1640977770000|2021-12-31 19:09:30|18741.93|18621.93|18744.75|18624.75|18744.75|18624.75|18741.93|18621.93|10
1640977780000|2021-12-31 19:09:40|18744.87|18624.87|18745.81|18625.81|18746.27|18626.27|18744.87|18624.87|9
1640977790000|2021-12-31 19:09:50|18745.83|18625.83|18744.42|18624.42|18745.86|18625.86|18744.16|18624.16|10
1640977800000|2021-12-31 19:10:00|18744.15|18624.15|18741.83|18621.83|18744.41|18624.41|18741.83|18621.83|9
1640977810000|2021-12-31 19:10:10|18741.31|18621.31|18739.61|18619.61|18741.31|18621.31|18738.49|18618.49|10
1640977820000|2021-12-31 19:10:20|18739.83|18619.83|18740.74|18620.74|18740.83|18620.83|18739.43|18619.43|10
1640977830000|2021-12-31 19:10:30|18741.11|18621.11|18742.96|18622.96|18742.96|18622.96|18741.11|18621.11|10
1640977840000|2021-12-31 19:10:40|18743.31|18623.31|18743.98|18623.98|18744.13|18624.13|18743.31|18623.31|10
1640977850000|2021-12-31 19:10:50|18743.82|18623.82|18743.2|18623.2|18744.97|18624.97|18743.2|18623.2|9
1640977860000|2021-12-31 19:11:00|18742.85|18622.85|18738.04|18618.04|18742.85|18622.85|18738.04|18618.04|10
1640977870000|2021-12-31 19:11:10|18738.28|18618.28|18731.08|18611.08|18738.28|18618.28|18731.08|18611.08|10
1640977880000|2021-12-31 19:11:20|18730.91|18610.91|18730.06|18610.06|18730.91|18610.91|18729.55|18609.55|10
1640977890000|2021-12-31 19:11:30|18728.21|18608.21|18706.76|18586.76|18728.21|18608.21|18706.76|18586.76|10
1640977900000|2021-12-31 19:11:40|18706.03|18586.03|18697.92|18577.92|18706.03|18586.03|18697.92|18577.92|10
1640977910000|2021-12-31 19:11:50|18697.93|18577.93|18690.72|18570.72|18697.93|18577.93|18690.72|18570.72|10
1640977920000|2021-12-31 19:12:00|18689.34|18569.34|18687.84|18567.84|18689.34|18569.34|18686.97|18566.97|10
1640977930000|2021-12-31 19:12:10|18687.57|18567.57|18684.13|18564.13|18688.19|18568.19|18683.87|18563.87|10
1640977940000|2021-12-31 19:12:20|18684.69|18564.69|18687.52|18567.52|18687.52|18567.52|18684.64|18564.64|10
1640977950000|2021-12-31 19:12:30|18688.62|18568.62|18689.56|18569.56|18690.74|18570.74|18688.62|18568.62|10
1640977960000|2021-12-31 19:12:40|18691.28|18571.28|18694.36|18574.36|18695.97|18575.97|18691.28|18571.28|10
1640977970000|2021-12-31 19:12:50|18694.87|18574.87|18692.52|18572.52|18694.87|18574.87|18692.34|18572.34|10
1640977980000|2021-12-31 19:13:00|18691.99|18571.99|18689.64|18569.64|18691.99|18571.99|18689.64|18569.64|10
1640977990000|2021-12-31 19:13:10|18689.62|18569.62|18687.93|18567.93|18689.62|18569.62|18687.93|18567.93|10
1640978000000|2021-12-31 19:13:20|18687.56|18567.56|18689.32|18569.32|18689.32|18569.32|18687.2|18567.2|10
1640978010000|2021-12-31 19:13:30|18689.9|18569.9|18689.53|18569.53|18690.43|18570.43|18688.67|18568.67|10
1640978020000|2021-12-31 19:13:40|18689.03|18569.03|18689.82|18569.82|18690.02|18570.02|18689.03|18569.03|9
1640978030000|2021-12-31 19:13:50|18689.25|18569.25|18693.52|18573.52|18693.84|18573.84|18689.25|18569.25|10
1640978040000|2021-12-31 19:14:00|18693.63|18573.63|18690.22|18570.22|18694.76|18574.76|18690.22|18570.22|9
1640978050000|2021-12-31 19:14:10|18688.84|18568.84|18685.66|18565.66|18688.84|18568.84|18685.66|18565.66|10
1640978060000|2021-12-31 19:14:20|18685.27|18565.27|18684.85|18564.85|18685.79|18565.79|18684.67|18564.67|10
1640978070000|2021-12-31 19:14:30|18684.84|18564.84|18683.4|18563.4|18684.84|18564.84|18682.37|18562.37|10
1640978080000|2021-12-31 19:14:40|18682.98|18562.98|18689.23|18569.23|18689.23|18569.23|18682.98|18562.98|10
1640978090000|2021-12-31 19:14:50|18689.78|18569.78|18689.5|18569.5|18691.36|18571.36|18689.5|18569.5|10
1640978100000|2021-12-31 19:15:00|18688.79|18568.79|18685.02|18565.02|18688.79|18568.79|18685.02|18565.02|10
1640978110000|2021-12-31 19:15:10|18683.71|18563.71|18681.63|18561.63|18683.71|18563.71|18681.63|18561.63|10
1640978120000|2021-12-31 19:15:20|18681.17|18561.17|18677.04|18557.04|18681.28|18561.28|18677.04|18557.04|10
1640978130000|2021-12-31 19:15:30|18676.23|18556.23|18655.7|18535.7|18676.23|18556.23|18653.41|18533.41|10
1640978140000|2021-12-31 19:15:40|18655.87|18535.87|18659.43|18539.43|18659.43|18539.43|18654.74|18534.74|10
1640978150000|2021-12-31 19:15:50|18661.28|18541.28|18666.11|18546.11|18666.11|18546.11|18659.72|18539.72|10
1640978160000|2021-12-31 19:16:00|18666.1|18546.1|18672.59|18552.59|18673.15|18553.15|18666.1|18546.1|10
1640978170000|2021-12-31 19:16:10|18672.25|18552.25|18677.61|18557.61|18677.61|18557.61|18672.05|18552.05|10
1640978180000|2021-12-31 19:16:20|18678.28|18558.28|18679.61|18559.61|18679.79|18559.79|18678.28|18558.28|10
1640978190000|2021-12-31 19:16:30|18679.78|18559.78|18678.15|18558.15|18679.78|18559.78|18677.6|18557.6|10
1640978200000|2021-12-31 19:16:40|18677.5|18557.5|18675.13|18555.13|18677.79|18557.79|18674.8|18554.8|10
1640978210000|2021-12-31 19:16:50|18674.8|18554.8|18673.43|18553.43|18674.8|18554.8|18673.43|18553.43|9
1640978220000|2021-12-31 19:17:00|18673.85|18553.85|18673.91|18553.91|18674.31|18554.31|18673.1|18553.1|10
1640978230000|2021-12-31 19:17:10|18675.05|18555.05|18673.03|18553.03|18675.05|18555.05|18672.55|18552.55|10
1640978240000|2021-12-31 19:17:20|18672.56|18552.56|18673.8|18553.8|18674.31|18554.31|18672.56|18552.56|10
1640978250000|2021-12-31 19:17:30|18674.26|18554.26|18666|18546|18674.26|18554.26|18666|18546|10
1640978260000|2021-12-31 19:17:40|18665.91|18545.91|18664.61|18544.61|18666.19|18546.19|18664.13|18544.13|10
1640978270000|2021-12-31 19:17:50|18665.13|18545.13|18671.41|18551.41|18671.41|18551.41|18665.13|18545.13|10
1640978280000|2021-12-31 19:18:00|18671.53|18551.53|18669.54|18549.54|18671.56|18551.56|18669.54|18549.54|10
1640978290000|2021-12-31 19:18:10|18668.92|18548.92|18665.42|18545.42|18668.92|18548.92|18665.42|18545.42|10
1640978300000|2021-12-31 19:18:20|18664.89|18544.89|18660.96|18540.96|18664.89|18544.89|18660.96|18540.96|10
1640978310000|2021-12-31 19:18:30|18659.65|18539.65|18658.7|18538.7|18659.65|18539.65|18658.49|18538.49|9
1640978320000|2021-12-31 19:18:40|18658.25|18538.25|18658.26|18538.26|18658.77|18538.77|18657.76|18537.76|10
1640978330000|2021-12-31 19:18:50|18658.09|18538.09|18656.49|18536.49|18658.09|18538.09|18656.35|18536.35|9
1640978340000|2021-12-31 19:19:00|18655.83|18535.83|18651.81|18531.81|18655.83|18535.83|18651.32|18531.32|10
1640978350000|2021-12-31 19:19:10|18650.99|18530.99|18645.57|18525.57|18651.01|18531.01|18645.57|18525.57|10
1640978360000|2021-12-31 19:19:20|18644.87|18524.87|18639.07|18519.07|18644.87|18524.87|18639.07|18519.07|9
1640978370000|2021-12-31 19:19:30|18638.74|18518.74|18636.3|18516.3|18638.74|18518.74|18636.3|18516.3|10
1640978380000|2021-12-31 19:19:40|18636.54|18516.54|18625.84|18505.84|18636.54|18516.54|18625.84|18505.84|10
1640978390000|2021-12-31 19:19:50|18625.53|18505.53|18619.98|18499.98|18625.53|18505.53|18619.98|18499.98|10
1640978400000|2021-12-31 19:20:00|18619.73|18499.73|18620.93|18500.93|18620.93|18500.93|18619.03|18499.03|10
1640978410000|2021-12-31 19:20:10|18619.2|18499.2|18617.36|18497.36|18619.28|18499.28|18617.36|18497.36|10
1640978420000|2021-12-31 19:20:20|18616.59|18496.59|18604.25|18484.25|18616.59|18496.59|18604.25|18484.25|10
1640978430000|2021-12-31 19:20:30|18603.87|18483.87|18598.29|18478.29|18604.27|18484.27|18598.29|18478.29|10
1640978440000|2021-12-31 19:20:40|18598.04|18478.04|18600.89|18480.89|18600.89|18480.89|18598.04|18478.04|10
1640978450000|2021-12-31 19:20:50|18601.5|18481.5|18603.87|18483.87|18603.87|18483.87|18601.4|18481.4|10
1640978460000|2021-12-31 19:21:00|18604.21|18484.21|18606.6|18486.6|18606.6|18486.6|18604.21|18484.21|10
1640978470000|2021-12-31 19:21:10|18606.79|18486.79|18605.05|18485.05|18607.25|18487.25|18605.05|18485.05|10
1640978480000|2021-12-31 19:21:20|18604.96|18484.96|18602.17|18482.17|18605.2|18485.2|18602.15|18482.15|10
1640978490000|2021-12-31 19:21:30|18601.1|18481.1|18599.68|18479.68|18601.29|18481.29|18599.38|18479.38|9
1640978500000|2021-12-31 19:21:40|18600|18480|18602.78|18482.78|18602.78|18482.78|18600|18480|10
1640978510000|2021-12-31 19:21:50|18602.63|18482.63|18605.17|18485.17|18605.84|18485.84|18602.63|18482.63|10
1640978520000|2021-12-31 19:22:00|18605.61|18485.61|18607.02|18487.02|18608.63|18488.63|18605.61|18485.61|10
1640978530000|2021-12-31 19:22:10|18606.06|18486.06|18606.52|18486.52|18606.77|18486.77|18605.41|18485.41|9
1640978540000|2021-12-31 19:22:20|18607.39|18487.39|18607.29|18487.29|18607.85|18487.85|18607.02|18487.02|10
1640978550000|2021-12-31 19:22:30|18607.99|18487.99|18608.33|18488.33|18609.06|18489.06|18607.99|18487.99|10
1640978560000|2021-12-31 19:22:40|18607.66|18487.66|18600.17|18480.17|18607.66|18487.66|18600.17|18480.17|10
1640978570000|2021-12-31 19:22:50|18599.53|18479.53|18593.15|18473.15|18599.53|18479.53|18593.15|18473.15|10
1640978580000|2021-12-31 19:23:00|18594.12|18474.12|18591.91|18471.91|18594.12|18474.12|18591.14|18471.14|10
1640978590000|2021-12-31 19:23:10|18591.98|18471.98|18594.6|18474.6|18595.09|18475.09|18591.98|18471.98|10
1640978600000|2021-12-31 19:23:20|18593.88|18473.88|18591.75|18471.75|18593.88|18473.88|18591.61|18471.61|10
1640978610000|2021-12-31 19:23:30|18590.64|18470.64|18590.32|18470.32|18592.56|18472.56|18590.32|18470.32|10
1640978620000|2021-12-31 19:23:40|18589.59|18469.59|18586.69|18466.69|18589.83|18469.83|18586.69|18466.69|9
1640978630000|2021-12-31 19:23:50|18586.28|18466.28|18585.3|18465.3|18586.95|18466.95|18585.03|18465.03|10
1640978640000|2021-12-31 19:24:00|18584.97|18464.97|18582.81|18462.81|18585.13|18465.13|18582.81|18462.81|10
1640978650000|2021-12-31 19:24:10|18582.84|18462.84|18579.42|18459.42|18582.84|18462.84|18579.28|18459.28|10
1640978660000|2021-12-31 19:24:20|18579.8|18459.8|18578.2|18458.2|18580.92|18460.92|18578.2|18458.2|10
1640978670000|2021-12-31 19:24:30|18577.13|18457.13|18568.16|18448.16|18577.13|18457.13|18568.16|18448.16|10
1640978680000|2021-12-31 19:24:40|18567.79|18447.79|18565.96|18445.96|18568.42|18448.42|18565.96|18445.96|10
1640978690000|2021-12-31 19:24:50|18565.75|18445.75|18567.48|18447.48|18567.48|18447.48|18565.15|18445.15|10
1640978700000|2021-12-31 19:25:00|18569.14|18449.14|18566.01|18446.01|18569.14|18449.14|18565.9|18445.9|9
1640978710000|2021-12-31 19:25:10|18565.79|18445.79|18568.71|18448.71|18568.71|18448.71|18564.95|18444.95|10
1640978720000|2021-12-31 19:25:20|18570.18|18450.18|18577.58|18457.58|18577.58|18457.58|18570.18|18450.18|10
1640978730000|2021-12-31 19:25:30|18579.08|18459.08|18582.7|18462.7|18582.7|18462.7|18579.08|18459.08|10
1640978740000|2021-12-31 19:25:40|18583.99|18463.99|18590.07|18470.07|18590.07|18470.07|18583.99|18463.99|10
1640978750000|2021-12-31 19:25:50|18590.63|18470.63|18593.69|18473.69|18594.13|18474.13|18590.63|18470.63|10
1640978760000|2021-12-31 19:26:00|18593.29|18473.29|18597.98|18477.98|18597.98|18477.98|18593.29|18473.29|9
1640978770000|2021-12-31 19:26:10|18598.26|18478.26|18602.51|18482.51|18604.02|18484.02|18598.26|18478.26|9
1640978780000|2021-12-31 19:26:20|18602.13|18482.13|18604.02|18484.02|18604.02|18484.02|18601.25|18481.25|10
1640978790000|2021-12-31 19:26:30|18604.63|18484.63|18603.68|18483.68|18606.24|18486.24|18603.68|18483.68|9
1640978800000|2021-12-31 19:26:40|18603.53|18483.53|18599.03|18479.03|18603.53|18483.53|18599.03|18479.03|10
1640978810000|2021-12-31 19:26:50|18597.7|18477.7|18597.18|18477.18|18598.14|18478.14|18596.77|18476.77|10
1640978820000|2021-12-31 19:27:00|18596.84|18476.84|18593.47|18473.47|18596.84|18476.84|18593.47|18473.47|10
1640978830000|2021-12-31 19:27:10|18592.44|18472.44|18587.85|18467.85|18592.44|18472.44|18587.85|18467.85|10
1640978840000|2021-12-31 19:27:20|18587.92|18467.92|18579.4|18459.4|18587.92|18467.92|18579.4|18459.4|10
1640978850000|2021-12-31 19:27:30|18580.42|18460.42|18578.11|18458.11|18580.42|18460.42|18577.08|18457.08|10
1640978860000|2021-12-31 19:27:40|18578.53|18458.53|18579.24|18459.24|18579.24|18459.24|18578.53|18458.53|9
1640978870000|2021-12-31 19:27:50|18579.17|18459.17|18578.82|18458.82|18580.13|18460.13|18578.72|18458.72|10
1640978880000|2021-12-31 19:28:00|18578.93|18458.93|18581.11|18461.11|18581.11|18461.11|18578.93|18458.93|10
1640978890000|2021-12-31 19:28:10|18581.04|18461.04|18576.59|18456.59|18581.27|18461.27|18576.59|18456.59|10
1640978900000|2021-12-31 19:28:20|18575.8|18455.8|18568.27|18448.27|18575.8|18455.8|18568.27|18448.27|10
1640978910000|2021-12-31 19:28:30|18568.08|18448.08|18562.75|18442.75|18568.08|18448.08|18561.99|18441.99|10
1640978920000|2021-12-31 19:28:40|18562.02|18442.02|18558.46|18438.46|18562.06|18442.06|18558.46|18438.46|10
1640978930000|2021-12-31 19:28:50|18555.85|18435.85|18549.02|18429.02|18555.85|18435.85|18546.87|18426.87|9
1640978940000|2021-12-31 19:29:00|18549.42|18429.42|18543.46|18423.46|18550.05|18430.05|18543.46|18423.46|10
1640978950000|2021-12-31 19:29:10|18542.64|18422.64|18538.53|18418.53|18542.64|18422.64|18538.08|18418.08|9
1640978960000|2021-12-31 19:29:20|18537.92|18417.92|18536.93|18416.93|18538.6|18418.6|18536.71|18416.71|10
1640978970000|2021-12-31 19:29:30|18537.76|18417.76|18535.93|18415.93|18537.76|18417.76|18534|18414|10
1640978980000|2021-12-31 19:29:40|18535.32|18415.32|18534.55|18414.55|18535.68|18415.68|18533.62|18413.62|9
1640978990000|2021-12-31 19:29:50|18535.54|18415.54|18534.16|18414.16|18536.18|18416.18|18533.83|18413.83|10
1640979000000|2021-12-31 19:30:00|18533.69|18413.69|18529.82|18409.82|18534.18|18414.18|18528.59|18408.59|10
1640979010000|2021-12-31 19:30:10|18529.75|18409.75|18520.38|18400.38|18529.75|18409.75|18520.38|18400.38|10
1640979020000|2021-12-31 19:30:20|18519.58|18399.58|18513.29|18393.29|18519.58|18399.58|18513.29|18393.29|10
1640979030000|2021-12-31 19:30:30|18511.67|18391.67|18519.52|18399.52|18519.52|18399.52|18509.32|18389.32|10
1640979040000|2021-12-31 19:30:40|18519.58|18399.58|18548.56|18428.56|18548.56|18428.56|18519.58|18399.58|10
1640979050000|2021-12-31 19:30:50|18555.61|18435.61|18582.11|18462.11|18582.11|18462.11|18555.61|18435.61|10
1640979060000|2021-12-31 19:31:00|18585.55|18465.55|18603.89|18483.89|18603.89|18483.89|18585.42|18465.42|10
1640979070000|2021-12-31 19:31:10|18605.74|18485.74|18613.45|18493.45|18613.45|18493.45|18605.14|18485.14|10
1640979080000|2021-12-31 19:31:20|18613.78|18493.78|18611.35|18491.35|18617|18497|18611.35|18491.35|10
1640979090000|2021-12-31 19:31:30|18609.24|18489.24|18602.72|18482.72|18609.24|18489.24|18602.72|18482.72|10
1640979100000|2021-12-31 19:31:40|18601.97|18481.97|18586.52|18466.52|18601.97|18481.97|18586.52|18466.52|10
1640979110000|2021-12-31 19:31:50|18586.76|18466.76|18582.3|18462.3|18586.76|18466.76|18582.19|18462.19|10
1640979120000|2021-12-31 19:32:00|18581.57|18461.57|18578.16|18458.16|18583.95|18463.95|18578.16|18458.16|9
1640979130000|2021-12-31 19:32:10|18575.84|18455.84|18572.7|18452.7|18575.84|18455.84|18572.16|18452.16|10
1640979140000|2021-12-31 19:32:20|18573.22|18453.22|18563.64|18443.64|18573.22|18453.22|18562.54|18442.54|10
1640979150000|2021-12-31 19:32:30|18565.04|18445.04|18571.16|18451.16|18571.16|18451.16|18563.32|18443.32|10
1640979160000|2021-12-31 19:32:40|18572.28|18452.28|18570.9|18450.9|18573.23|18453.23|18570.9|18450.9|10
1640979170000|2021-12-31 19:32:50|18569.92|18449.92|18571.1|18451.1|18571.17|18451.17|18569.68|18449.68|10
1640979180000|2021-12-31 19:33:00|18571.56|18451.56|18568.7|18448.7|18571.56|18451.56|18568.7|18448.7|10
1640979190000|2021-12-31 19:33:10|18567.91|18447.91|18560.9|18440.9|18567.91|18447.91|18560.9|18440.9|10
1640979200000|2021-12-31 19:33:20|18560.74|18440.74|18552.36|18432.36|18560.74|18440.74|18552.36|18432.36|10
1640979210000|2021-12-31 19:33:30|18550.01|18430.01|18529.24|18409.24|18550.08|18430.08|18529.24|18409.24|10
1640979220000|2021-12-31 19:33:40|18525.26|18405.26|18516.18|18396.18|18525.26|18405.26|18516.18|18396.18|10
1640979230000|2021-12-31 19:33:50|18514.94|18394.94|18510.22|18390.22|18515.28|18395.28|18509.55|18389.55|10
1640979240000|2021-12-31 19:34:00|18510.74|18390.74|18510.7|18390.7|18512.67|18392.67|18510.65|18390.65|10
1640979250000|2021-12-31 19:34:10|18511.83|18391.83|18514.61|18394.61|18514.61|18394.61|18511.83|18391.83|10
1640979260000|2021-12-31 19:34:20|18514.41|18394.41|18517.32|18397.32|18517.32|18397.32|18514.01|18394.01|10
1640979270000|2021-12-31 19:34:30|18517.83|18397.83|18515.66|18395.66|18517.83|18397.83|18515.13|18395.13|10
1640979280000|2021-12-31 19:34:40|18516.23|18396.23|18518.9|18398.9|18518.9|18398.9|18515.67|18395.67|9
1640979290000|2021-12-31 19:34:50|18519.33|18399.33|18522.63|18402.63|18522.63|18402.63|18519.33|18399.33|9
1640979300000|2021-12-31 19:35:00|18523.67|18403.67|18528.24|18408.24|18528.24|18408.24|18523.67|18403.67|10
1640979310000|2021-12-31 19:35:10|18528.62|18408.62|18535.09|18415.09|18535.09|18415.09|18528.62|18408.62|10
1640979320000|2021-12-31 19:35:20|18536.19|18416.19|18537.49|18417.49|18537.49|18417.49|18536|18416|10
1640979330000|2021-12-31 19:35:30|18537.45|18417.45|18540.9|18420.9|18540.9|18420.9|18537.21|18417.21|9
1640979340000|2021-12-31 19:35:40|18542.15|18422.15|18546.06|18426.06|18546.24|18426.24|18542.15|18422.15|10
1640979350000|2021-12-31 19:35:50|18545.9|18425.9|18549.54|18429.54|18549.54|18429.54|18545.9|18425.9|10
1640979360000|2021-12-31 19:36:00|18549.71|18429.71|18550.4|18430.4|18550.4|18430.4|18549.66|18429.66|10
1640979370000|2021-12-31 19:36:10|18549.34|18429.34|18542.21|18422.21|18549.34|18429.34|18542.21|18422.21|10
1640979380000|2021-12-31 19:36:20|18541.48|18421.48|18540.34|18420.34|18541.99|18421.99|18540.19|18420.19|9
1640979390000|2021-12-31 19:36:30|18538.85|18418.85|18542.7|18422.7|18542.7|18422.7|18538.42|18418.42|10
1640979400000|2021-12-31 19:36:40|18543.54|18423.54|18552.72|18432.72|18552.72|18432.72|18543.29|18423.29|10
1640979410000|2021-12-31 19:36:50|18553.73|18433.73|18559.51|18439.51|18559.51|18439.51|18553.73|18433.73|10
1640979420000|2021-12-31 19:37:00|18559.99|18439.99|18571.95|18451.95|18571.95|18451.95|18559.99|18439.99|10
1640979430000|2021-12-31 19:37:10|18572.18|18452.18|18571.49|18451.49|18573.14|18453.14|18571.49|18451.49|10
1640979440000|2021-12-31 19:37:20|18570.52|18450.52|18565.85|18445.85|18570.52|18450.52|18565.85|18445.85|10
1640979450000|2021-12-31 19:37:30|18565.86|18445.86|18563.02|18443.02|18565.86|18445.86|18563|18443|10
1640979460000|2021-12-31 19:37:40|18563.06|18443.06|18563.23|18443.23|18563.67|18443.67|18562.49|18442.49|10
1640979470000|2021-12-31 19:37:50|18563.68|18443.68|18564.55|18444.55|18564.66|18444.66|18562.84|18442.84|10
1640979480000|2021-12-31 19:38:00|18564.68|18444.68|18564.38|18444.38|18564.68|18444.68|18563.63|18443.63|10
1640979490000|2021-12-31 19:38:10|18565.27|18445.27|18566.11|18446.11|18566.45|18446.45|18564.96|18444.96|10
1640979500000|2021-12-31 19:38:20|18566.52|18446.52|18564.78|18444.78|18567.42|18447.42|18564.78|18444.78|10
1640979510000|2021-12-31 19:38:30|18564.54|18444.54|18562.54|18442.54|18564.54|18444.54|18561.26|18441.26|10
1640979520000|2021-12-31 19:38:40|18562.5|18442.5|18562.17|18442.17|18563.08|18443.08|18562.12|18442.12|10
1640979530000|2021-12-31 19:38:50|18562.14|18442.14|18562.21|18442.21|18562.86|18442.86|18561.18|18441.18|10
1640979540000|2021-12-31 19:39:00|18562.39|18442.39|18566.9|18446.9|18566.9|18446.9|18562.39|18442.39|10
1640979550000|2021-12-31 19:39:10|18567.14|18447.14|18569.29|18449.29|18569.96|18449.96|18567.14|18447.14|10
1640979560000|2021-12-31 19:39:20|18569.34|18449.34|18572.11|18452.11|18572.12|18452.12|18569.34|18449.34|10
1640979570000|2021-12-31 19:39:30|18572.06|18452.06|18572.93|18452.93|18573.39|18453.39|18572.06|18452.06|10
1640979580000|2021-12-31 19:39:40|18572.32|18452.32|18568.38|18448.38|18572.32|18452.32|18568.38|18448.38|8
1640979590000|2021-12-31 19:39:50|18567.14|18447.14|18562.81|18442.81|18567.51|18447.51|18562.44|18442.44|10
1640979600000|2021-12-31 19:40:00|18562.34|18442.34|18558.98|18438.98|18562.34|18442.34|18558.89|18438.89|10
1640979610000|2021-12-31 19:40:10|18561.01|18441.01|18562.57|18442.57|18562.57|18442.57|18559.5|18439.5|10
1640979620000|2021-12-31 19:40:20|18562.16|18442.16|18562.4|18442.4|18563.42|18443.42|18562.16|18442.16|10
1640979630000|2021-12-31 19:40:30|18562.35|18442.35|18561.2|18441.2|18562.81|18442.81|18561.04|18441.04|10
1640979640000|2021-12-31 19:40:40|18560.97|18440.97|18560.88|18440.88|18561.59|18441.59|18560.84|18440.84|10
1640979650000|2021-12-31 19:40:50|18561.09|18441.09|18563.97|18443.97|18563.97|18443.97|18560.5|18440.5|10
1640979660000|2021-12-31 19:41:00|18563.99|18443.99|18564.6|18444.6|18564.6|18444.6|18563.76|18443.76|10
1640979670000|2021-12-31 19:41:10|18564.46|18444.46|18564.88|18444.88|18566.04|18446.04|18564.25|18444.25|10
1640979680000|2021-12-31 19:41:20|18565.03|18445.03|18566.16|18446.16|18566.16|18446.16|18565.03|18445.03|10
1640979690000|2021-12-31 19:41:30|18566.46|18446.46|18574.64|18454.64|18574.64|18454.64|18566.46|18446.46|10
1640979700000|2021-12-31 19:41:40|18575.29|18455.29|18579.25|18459.25|18579.25|18459.25|18575.29|18455.29|10
1640979710000|2021-12-31 19:41:50|18580.81|18460.81|18579.56|18459.56|18581.83|18461.83|18579.56|18459.56|9
1640979720000|2021-12-31 19:42:00|18578.58|18458.58|18577.51|18457.51|18578.58|18458.58|18576.58|18456.58|10
1640979730000|2021-12-31 19:42:10|18577.21|18457.21|18577.85|18457.85|18578.94|18458.94|18577.21|18457.21|10
1640979740000|2021-12-31 19:42:20|18577.47|18457.47|18577.32|18457.32|18577.96|18457.96|18576.87|18456.87|10
1640979750000|2021-12-31 19:42:30|18577.19|18457.19|18578.29|18458.29|18578.46|18458.46|18577.16|18457.16|10
1640979760000|2021-12-31 19:42:40|18577.78|18457.78|18578.37|18458.37|18578.89|18458.89|18577.78|18457.78|10
1640979770000|2021-12-31 19:42:50|18578.35|18458.35|18579.35|18459.35|18579.35|18459.35|18578.02|18458.02|10
1640979780000|2021-12-31 19:43:00|18579.98|18459.98|18579.42|18459.42|18580.19|18460.19|18579.08|18459.08|10
1640979790000|2021-12-31 19:43:10|18579.41|18459.41|18581.26|18461.26|18581.26|18461.26|18579.41|18459.41|10
1640979800000|2021-12-31 19:43:20|18580.9|18460.9|18581.99|18461.99|18582.12|18462.12|18580.9|18460.9|9
1640979810000|2021-12-31 19:43:30|18581.79|18461.79|18579.72|18459.72|18581.99|18461.99|18579.72|18459.72|10
1640979820000|2021-12-31 19:43:40|18579.38|18459.38|18573.54|18453.54|18579.38|18459.38|18573.28|18453.28|10
1640979830000|2021-12-31 19:43:50|18573.7|18453.7|18572.98|18452.98|18573.7|18453.7|18572.56|18452.56|10
1640979840000|2021-12-31 19:44:00|18572.93|18452.93|18574.32|18454.32|18574.32|18454.32|18572.93|18452.93|10
1640979850000|2021-12-31 19:44:10|18574.33|18454.33|18573.27|18453.27|18575.17|18455.17|18573.27|18453.27|10
1640979860000|2021-12-31 19:44:20|18573.57|18453.57|18572.18|18452.18|18573.57|18453.57|18571.49|18451.49|10
1640979870000|2021-12-31 19:44:30|18571.32|18451.32|18570.71|18450.71|18571.32|18451.32|18570.55|18450.55|10
1640979880000|2021-12-31 19:44:40|18570.68|18450.68|18567.96|18447.96|18571.01|18451.01|18567.96|18447.96|10
1640979890000|2021-12-31 19:44:50|18567.57|18447.57|18565.48|18445.48|18567.85|18447.85|18564.82|18444.82|10
1640979900000|2021-12-31 19:45:00|18559.18|18439.18|18553.36|18433.36|18559.18|18439.18|18553.36|18433.36|10
1640979910000|2021-12-31 19:45:10|18553.34|18433.34|18544.1|18424.1|18553.34|18433.34|18543.49|18423.49|10
1640979920000|2021-12-31 19:45:20|18542.54|18422.54|18537.31|18417.31|18542.54|18422.54|18537.25|18417.25|10
1640979930000|2021-12-31 19:45:30|18536.84|18416.84|18537.29|18417.29|18537.29|18417.29|18534.25|18414.25|10
1640979940000|2021-12-31 19:45:40|18538.79|18418.79|18536.75|18416.75|18539.7|18419.7|18536.75|18416.75|10
1640979950000|2021-12-31 19:45:50|18536.38|18416.38|18534.81|18414.81|18536.41|18416.41|18534.81|18414.81|10
1640979960000|2021-12-31 19:46:00|18533.96|18413.96|18528.95|18408.95|18533.96|18413.96|18528.95|18408.95|10
1640979970000|2021-12-31 19:46:10|18528.36|18408.36|18527.76|18407.76|18528.36|18408.36|18526.96|18406.96|10
1640979980000|2021-12-31 19:46:20|18527.85|18407.85|18534.32|18414.32|18534.32|18414.32|18527.85|18407.85|10
1640979990000|2021-12-31 19:46:30|18534.21|18414.21|18542.74|18422.74|18542.74|18422.74|18534.21|18414.21|10
1640980000000|2021-12-31 19:46:40|18543.52|18423.52|18547.17|18427.17|18547.28|18427.28|18543.43|18423.43|10
1640980010000|2021-12-31 19:46:50|18547.81|18427.81|18548.08|18428.08|18549.11|18429.11|18547.81|18427.81|10
1640980020000|2021-12-31 19:47:00|18547.38|18427.38|18547.52|18427.52|18547.57|18427.57|18546.49|18426.49|10
1640980030000|2021-12-31 19:47:10|18547.44|18427.44|18547.91|18427.91|18549.26|18429.26|18547.44|18427.44|10
1640980040000|2021-12-31 19:47:20|18548.1|18428.1|18544.73|18424.73|18548.1|18428.1|18544.73|18424.73|9
1640980050000|2021-12-31 19:47:30|18542.97|18422.97|18530.69|18410.69|18542.97|18422.97|18530.35|18410.35|10
1640980060000|2021-12-31 19:47:40|18528.97|18408.97|18523.91|18403.91|18528.97|18408.97|18522.23|18402.23|10
1640980070000|2021-12-31 19:47:50|18525.89|18405.89|18523.96|18403.96|18525.89|18405.89|18523.19|18403.19|10
1640980080000|2021-12-31 19:48:00|18524.62|18404.62|18527.04|18407.04|18527.45|18407.45|18524.48|18404.48|9
1640980090000|2021-12-31 19:48:10|18526.7|18406.7|18526.11|18406.11|18527.89|18407.89|18526.11|18406.11|10
1640980100000|2021-12-31 19:48:20|18525.23|18405.23|18522.73|18402.73|18525.23|18405.23|18522.73|18402.73|10
1640980110000|2021-12-31 19:48:30|18522.5|18402.5|18520.09|18400.09|18523.53|18403.53|18520.09|18400.09|10
1640980120000|2021-12-31 19:48:40|18519.14|18399.14|18516.18|18396.18|18519.14|18399.14|18515.39|18395.39|10
1640980130000|2021-12-31 19:48:50|18516.59|18396.59|18515.73|18395.73|18517.73|18397.73|18515.54|18395.54|10
1640980140000|2021-12-31 19:49:00|18514.94|18394.94|18511.87|18391.87|18514.94|18394.94|18511.87|18391.87|10
1640980150000|2021-12-31 19:49:10|18511.2|18391.2|18504.23|18384.23|18511.39|18391.39|18504.23|18384.23|10
1640980160000|2021-12-31 19:49:20|18498.79|18378.79|18496.59|18376.59|18498.79|18378.79|18496.22|18376.22|10
1640980170000|2021-12-31 19:49:30|18496.5|18376.5|18487.43|18367.43|18496.5|18376.5|18487.43|18367.43|10
1640980180000|2021-12-31 19:49:40|18486.06|18366.06|18482.97|18362.97|18486.06|18366.06|18482.09|18362.09|10
1640980190000|2021-12-31 19:49:50|18482.34|18362.34|18484.08|18364.08|18485.2|18365.2|18482.34|18362.34|10
1640980200000|2021-12-31 19:50:00|18484.86|18364.86|18483.53|18363.53|18485.39|18365.39|18483.53|18363.53|10
1640980210000|2021-12-31 19:50:10|18483.88|18363.88|18479.99|18359.99|18483.94|18363.94|18479.86|18359.86|10
1640980220000|2021-12-31 19:50:20|18480.79|18360.79|18482.05|18362.05|18485.62|18365.62|18480.79|18360.79|10
1640980230000|2021-12-31 19:50:30|18480.9|18360.9|18478.66|18358.66|18480.9|18360.9|18478.05|18358.05|10
1640980240000|2021-12-31 19:50:40|18478.22|18358.22|18473|18353|18478.22|18358.22|18473|18353|10
1640980250000|2021-12-31 19:50:50|18469.6|18349.6|18461.55|18341.55|18469.6|18349.6|18461.39|18341.39|10
1640980260000|2021-12-31 19:51:00|18458.91|18338.91|18464.59|18344.59|18464.59|18344.59|18458.8|18338.8|10
1640980270000|2021-12-31 19:51:10|18462.63|18342.63|18464.67|18344.67|18464.85|18344.85|18462.01|18342.01|10
1640980280000|2021-12-31 19:51:20|18464.75|18344.75|18471.54|18351.54|18471.54|18351.54|18464.75|18344.75|10
1640980290000|2021-12-31 19:51:30|18470.56|18350.56|18473.81|18353.81|18473.84|18353.84|18470.56|18350.56|10
1640980300000|2021-12-31 19:51:40|18474.33|18354.33|18479.27|18359.27|18479.27|18359.27|18474.33|18354.33|10
1640980310000|2021-12-31 19:51:50|18479.65|18359.65|18487.64|18367.64|18487.64|18367.64|18479.65|18359.65|10
1640980320000|2021-12-31 19:52:00|18488.28|18368.28|18494.35|18374.35|18494.35|18374.35|18488.28|18368.28|10
1640980330000|2021-12-31 19:52:10|18495.24|18375.24|18492.92|18372.92|18495.24|18375.24|18492.44|18372.44|9
1640980340000|2021-12-31 19:52:20|18492.07|18372.07|18488.61|18368.61|18492.07|18372.07|18488.61|18368.61|9
1640980350000|2021-12-31 19:52:30|18488.85|18368.85|18485.94|18365.94|18488.85|18368.85|18485.94|18365.94|10
1640980360000|2021-12-31 19:52:40|18487.97|18367.97|18486.63|18366.63|18487.97|18367.97|18486.45|18366.45|9
1640980370000|2021-12-31 19:52:50|18486.72|18366.72|18484.46|18364.46|18487.12|18367.12|18484.46|18364.46|10
1640980380000|2021-12-31 19:53:00|18483.38|18363.38|18479.8|18359.8|18483.38|18363.38|18479.78|18359.78|10
1640980390000|2021-12-31 19:53:10|18477.7|18357.7|18466.4|18346.4|18478.13|18358.13|18466.37|18346.37|10
1640980400000|2021-12-31 19:53:20|18467.66|18347.66|18467.16|18347.16|18467.66|18347.66|18465|18345|10
1640980410000|2021-12-31 19:53:30|18466.97|18346.97|18458.32|18338.32|18466.97|18346.97|18457.99|18337.99|10
1640980420000|2021-12-31 19:53:40|18458.04|18338.04|18447.65|18327.65|18458.04|18338.04|18447.65|18327.65|10
1640980430000|2021-12-31 19:53:50|18445.71|18325.71|18439.48|18319.48|18445.71|18325.71|18439.48|18319.48|10
1640980440000|2021-12-31 19:54:00|18438.72|18318.72|18440.36|18320.36|18441.59|18321.59|18438.32|18318.32|10
1640980450000|2021-12-31 19:54:10|18440.49|18320.49|18441.08|18321.08|18441.27|18321.27|18439.93|18319.93|10
1640980460000|2021-12-31 19:54:20|18440.56|18320.56|18437.07|18317.07|18440.63|18320.63|18437.07|18317.07|10
1640980470000|2021-12-31 19:54:30|18436.76|18316.76|18432.88|18312.88|18436.76|18316.76|18432.67|18312.67|10
1640980480000|2021-12-31 19:54:40|18433.15|18313.15|18444.84|18324.84|18444.84|18324.84|18433.15|18313.15|10
1640980490000|2021-12-31 19:54:50|18445.51|18325.51|18454.12|18334.12|18454.12|18334.12|18445.51|18325.51|10
1640980500000|2021-12-31 19:55:00|18454.52|18334.52|18458.48|18338.48|18459.56|18339.56|18454.52|18334.52|10
1640980510000|2021-12-31 19:55:10|18458.15|18338.15|18457.66|18337.66|18458.7|18338.7|18457.66|18337.66|10
1640980520000|2021-12-31 19:55:20|18457.14|18337.14|18455.15|18335.15|18457.14|18337.14|18454.93|18334.93|10
1640980530000|2021-12-31 19:55:30|18455.79|18335.79|18448.89|18328.89|18455.79|18335.79|18448.89|18328.89|10
1640980540000|2021-12-31 19:55:40|18448.75|18328.75|18455.66|18335.66|18455.85|18335.85|18448.75|18328.75|10
1640980550000|2021-12-31 19:55:50|18455.61|18335.61|18459.5|18339.5|18459.5|18339.5|18455.61|18335.61|10
1640980560000|2021-12-31 19:56:00|18458.88|18338.88|18457.65|18337.65|18460.06|18340.06|18457.31|18337.31|10
1640980570000|2021-12-31 19:56:10|18458.11|18338.11|18451.99|18331.99|18458.11|18338.11|18451.64|18331.64|10
1640980580000|2021-12-31 19:56:20|18451.96|18331.96|18447.25|18327.25|18451.96|18331.96|18447.25|18327.25|10
1640980590000|2021-12-31 19:56:30|18446.57|18326.57|18444.86|18324.86|18447|18327|18444.59|18324.59|10
1640980600000|2021-12-31 19:56:40|18445.24|18325.24|18444.91|18324.91|18445.24|18325.24|18443.55|18323.55|10
1640980610000|2021-12-31 19:56:50|18444.57|18324.57|18444.18|18324.18|18444.57|18324.57|18442.36|18322.36|10
1640980620000|2021-12-31 19:57:00|18444.43|18324.43|18444.79|18324.79|18444.99|18324.99|18444.22|18324.22|10
1640980630000|2021-12-31 19:57:10|18444.55|18324.55|18438.66|18318.66|18444.55|18324.55|18438.66|18318.66|10
1640980640000|2021-12-31 19:57:20|18438.58|18318.58|18437.31|18317.31|18438.69|18318.69|18437.31|18317.31|10
1640980650000|2021-12-31 19:57:30|18437.22|18317.22|18427.95|18307.95|18437.56|18317.56|18427.95|18307.95|10
1640980660000|2021-12-31 19:57:40|18427.81|18307.81|18424.12|18304.12|18427.82|18307.82|18424.07|18304.07|10
1640980670000|2021-12-31 19:57:50|18423.23|18303.23|18409.98|18289.98|18423.23|18303.23|18409.98|18289.98|10
1640980680000|2021-12-31 19:58:00|18408.88|18288.88|18409.47|18289.47|18409.47|18289.47|18406.13|18286.13|10
1640980690000|2021-12-31 19:58:10|18409.83|18289.83|18401.65|18281.65|18409.83|18289.83|18401.65|18281.65|10
1640980700000|2021-12-31 19:58:20|18400.18|18280.18|18397.23|18277.23|18400.18|18280.18|18396.52|18276.52|10
1640980710000|2021-12-31 19:58:30|18397.65|18277.65|18396.46|18276.46|18398.91|18278.91|18396.46|18276.46|10
1640980720000|2021-12-31 19:58:40|18395.31|18275.31|18393.92|18273.92|18395.31|18275.31|18393.14|18273.14|10
1640980730000|2021-12-31 19:58:50|18392.81|18272.81|18392.04|18272.04|18392.81|18272.81|18391.89|18271.89|10
1640980740000|2021-12-31 19:59:00|18391.7|18271.7|18392.9|18272.9|18392.9|18272.9|18390.82|18270.82|10
1640980750000|2021-12-31 19:59:10|18394.55|18274.55|18396.19|18276.19|18396.19|18276.19|18392.44|18272.44|10
1640980760000|2021-12-31 19:59:20|18395.98|18275.98|18395.9|18275.9|18397.64|18277.64|18395.9|18275.9|10
1640980770000|2021-12-31 19:59:30|18394.53|18274.53|18390.04|18270.04|18394.53|18274.53|18389.15|18269.15|10
1640980780000|2021-12-31 19:59:40|18386.22|18266.22|18383.26|18263.26|18386.22|18266.22|18383.25|18263.25|10
1640980790000|2021-12-31 19:59:50|18384.02|18264.02|18388.18|18268.18|18388.32|18268.32|18384.02|18264.02|10
1640980800000|2021-12-31 20:00:00|18387.83|18267.83|18379.75|18259.75|18389.62|18269.62|18379.75|18259.75|10
1640980810000|2021-12-31 20:00:10|18380.81|18260.81|18394.22|18274.22|18394.22|18274.22|18380.81|18260.81|10
1640980820000|2021-12-31 20:00:20|18397.08|18277.08|18416.79|18296.79|18416.79|18296.79|18397.08|18277.08|10
1640980830000|2021-12-31 20:00:30|18425.06|18305.06|18450.92|18330.92|18450.92|18330.92|18425.06|18305.06|10
1640980840000|2021-12-31 20:00:40|18450.38|18330.38|18461.86|18341.86|18461.86|18341.86|18449.73|18329.73|10
1640980850000|2021-12-31 20:00:50|18462.79|18342.79|18466.07|18346.07|18466.96|18346.96|18462.79|18342.79|10
1640980860000|2021-12-31 20:01:00|18466.17|18346.17|18462.69|18342.69|18466.17|18346.17|18462.35|18342.35|10
1640980870000|2021-12-31 20:01:10|18462.73|18342.73|18462.88|18342.88|18463.33|18343.33|18459.09|18339.09|10
1640980880000|2021-12-31 20:01:20|18462.61|18342.61|18467.83|18347.83|18467.83|18347.83|18462.57|18342.57|10
1640980890000|2021-12-31 20:01:30|18467.64|18347.64|18474.87|18354.87|18474.87|18354.87|18467.64|18347.64|10
1640980900000|2021-12-31 20:01:40|18475.23|18355.23|18480.95|18360.95|18481.42|18361.42|18475.23|18355.23|9
1640980910000|2021-12-31 20:01:50|18483.55|18363.55|18494.49|18374.49|18494.49|18374.49|18483.55|18363.55|10
1640980920000|2021-12-31 20:02:00|18494.09|18374.09|18496.07|18376.07|18497.42|18377.42|18494.09|18374.09|9
1640980930000|2021-12-31 20:02:10|18496.63|18376.63|18496.29|18376.29|18496.84|18376.84|18495.89|18375.89|10
1640980940000|2021-12-31 20:02:20|18495.86|18375.86|18487.79|18367.79|18495.86|18375.86|18487.79|18367.79|10
1640980950000|2021-12-31 20:02:30|18486.54|18366.54|18482.96|18362.96|18486.54|18366.54|18482.2|18362.2|10
1640980960000|2021-12-31 20:02:40|18483.77|18363.77|18486.71|18366.71|18486.71|18366.71|18483.77|18363.77|9
1640980970000|2021-12-31 20:02:50|18487.22|18367.22|18490.13|18370.13|18491.18|18371.18|18487.22|18367.22|10
1640980980000|2021-12-31 20:03:00|18490.31|18370.31|18491.15|18371.15|18492.1|18372.1|18490.31|18370.31|10
1640980990000|2021-12-31 20:03:10|18491.19|18371.19|18499.19|18379.19|18499.19|18379.19|18491.19|18371.19|10
1640981000000|2021-12-31 20:03:20|18498.89|18378.89|18502.45|18382.45|18502.76|18382.76|18498.89|18378.89|10
1640981010000|2021-12-31 20:03:30|18502.81|18382.81|18507.11|18387.11|18507.28|18387.28|18502.81|18382.81|10
1640981020000|2021-12-31 20:03:40|18507.75|18387.75|18508.23|18388.23|18508.55|18388.55|18507.49|18387.49|9
1640981030000|2021-12-31 20:03:50|18507.98|18387.98|18507.98|18387.98|18508.17|18388.17|18507.42|18387.42|10
1640981040000|2021-12-31 20:04:00|18507.68|18387.68|18509.54|18389.54|18509.54|18389.54|18506.99|18386.99|10
1640981050000|2021-12-31 20:04:10|18510.15|18390.15|18519.98|18399.98|18519.98|18399.98|18510.15|18390.15|10
1640981060000|2021-12-31 20:04:20|18519.8|18399.8|18522.14|18402.14|18522.52|18402.52|18519.8|18399.8|10
1640981070000|2021-12-31 20:04:30|18523.63|18403.63|18534.65|18414.65|18534.65|18414.65|18523.63|18403.63|10
1640981080000|2021-12-31 20:04:40|18536.28|18416.28|18539.32|18419.32|18539.32|18419.32|18536.28|18416.28|10
1640981090000|2021-12-31 20:04:50|18539.09|18419.09|18538.93|18418.93|18540.02|18420.02|18538.58|18418.58|10
1640981100000|2021-12-31 20:05:00|18539.42|18419.42|18543.15|18423.15|18543.15|18423.15|18539.35|18419.35|10
1640981110000|2021-12-31 20:05:10|18543.06|18423.06|18544.62|18424.62|18544.92|18424.92|18542.73|18422.73|10
1640981120000|2021-12-31 20:05:20|18544.32|18424.32|18548.4|18428.4|18548.4|18428.4|18543.92|18423.92|10
1640981130000|2021-12-31 20:05:30|18549.18|18429.18|18553.74|18433.74|18553.74|18433.74|18549.18|18429.18|10
1640981140000|2021-12-31 20:05:40|18554.22|18434.22|18555.21|18435.21|18555.88|18435.88|18553.62|18433.62|10
1640981150000|2021-12-31 20:05:50|18555.27|18435.27|18557.08|18437.08|18557.08|18437.08|18554.87|18434.87|10
1640981160000|2021-12-31 20:06:00|18557.24|18437.24|18566.39|18446.39|18566.39|18446.39|18557.24|18437.24|10
1640981170000|2021-12-31 20:06:10|18566.9|18446.9|18576.08|18456.08|18576.08|18456.08|18566.85|18446.85|10
1640981180000|2021-12-31 20:06:20|18578.55|18458.55|18597.48|18477.48|18597.48|18477.48|18578.55|18458.55|10
1640981190000|2021-12-31 20:06:30|18596.98|18476.98|18601.42|18481.42|18601.65|18481.65|18596.57|18476.57|10
1640981200000|2021-12-31 20:06:40|18601.26|18481.26|18597.84|18477.84|18602.28|18482.28|18597.84|18477.84|10
1640981210000|2021-12-31 20:06:50|18598.33|18478.33|18601.1|18481.1|18601.1|18481.1|18598.33|18478.33|9
1640981220000|2021-12-31 20:07:00|18601.34|18481.34|18606.41|18486.41|18606.41|18486.41|18601.34|18481.34|10
1640981230000|2021-12-31 20:07:10|18607.21|18487.21|18608.3|18488.3|18609.92|18489.92|18607.21|18487.21|10
1640981240000|2021-12-31 20:07:20|18608.85|18488.85|18610.39|18490.39|18610.71|18490.71|18608.48|18488.48|10
1640981250000|2021-12-31 20:07:30|18610.87|18490.87|18605.55|18485.55|18610.87|18490.87|18605.07|18485.07|10
1640981260000|2021-12-31 20:07:40|18603.46|18483.46|18593.87|18473.87|18603.46|18483.46|18593.87|18473.87|10
1640981270000|2021-12-31 20:07:50|18594.25|18474.25|18586.68|18466.68|18594.25|18474.25|18586.3|18466.3|10
1640981280000|2021-12-31 20:08:00|18587.9|18467.9|18591.34|18471.34|18591.39|18471.39|18587.9|18467.9|10
1640981290000|2021-12-31 20:08:10|18591.22|18471.22|18593.87|18473.87|18593.87|18473.87|18591.22|18471.22|10
1640981300000|2021-12-31 20:08:20|18593.82|18473.82|18597.29|18477.29|18597.42|18477.42|18593.61|18473.61|10
1640981310000|2021-12-31 20:08:30|18597.26|18477.26|18597.98|18477.98|18599.61|18479.61|18597.26|18477.26|10
1640981320000|2021-12-31 20:08:40|18598|18478|18595.9|18475.9|18598.62|18478.62|18595.9|18475.9|10
1640981330000|2021-12-31 20:08:50|18595.81|18475.81|18595.06|18475.06|18595.81|18475.81|18594.13|18474.13|10
1640981340000|2021-12-31 20:09:00|18595.15|18475.15|18595.55|18475.55|18597.2|18477.2|18595.15|18475.15|10
1640981350000|2021-12-31 20:09:10|18595.07|18475.07|18592.33|18472.33|18595.07|18475.07|18592.33|18472.33|10
1640981360000|2021-12-31 20:09:20|18590.65|18470.65|18585.74|18465.74|18590.65|18470.65|18585.28|18465.28|10
1640981370000|2021-12-31 20:09:30|18585.79|18465.79|18584.72|18464.72|18585.79|18465.79|18584.57|18464.57|10
1640981380000|2021-12-31 20:09:40|18581.57|18461.57|18571.53|18451.53|18581.57|18461.57|18571.53|18451.53|10
1640981390000|2021-12-31 20:09:50|18571.39|18451.39|18567.84|18447.84|18571.55|18451.55|18567.84|18447.84|10
1640981400000|2021-12-31 20:10:00|18567.56|18447.56|18566.89|18446.89|18567.74|18447.74|18566.89|18446.89|10
1640981410000|2021-12-31 20:10:10|18566.83|18446.83|18564.31|18444.31|18566.83|18446.83|18564.06|18444.06|9
1640981420000|2021-12-31 20:10:20|18562.38|18442.38|18558.43|18438.43|18562.38|18442.38|18558.43|18438.43|10
1640981430000|2021-12-31 20:10:30|18559.88|18439.88|18563.26|18443.26|18563.26|18443.26|18559.88|18439.88|10
1640981440000|2021-12-31 20:10:40|18563.94|18443.94|18570.41|18450.41|18570.41|18450.41|18563.94|18443.94|10
1640981450000|2021-12-31 20:10:50|18570.62|18450.62|18573.88|18453.88|18575.02|18455.02|18570.62|18450.62|10
1640981460000|2021-12-31 20:11:00|18574.16|18454.16|18577.05|18457.05|18578.1|18458.1|18574.16|18454.16|10
1640981470000|2021-12-31 20:11:10|18575.86|18455.86|18574.98|18454.98|18575.86|18455.86|18574.96|18454.96|9
1640981480000|2021-12-31 20:11:20|18574.93|18454.93|18574.23|18454.23|18574.93|18454.93|18573.39|18453.39|10
1640981490000|2021-12-31 20:11:30|18574.31|18454.31|18571.22|18451.22|18574.31|18454.31|18571.08|18451.08|10
1640981500000|2021-12-31 20:11:40|18571.03|18451.03|18573.1|18453.1|18573.1|18453.1|18570.97|18450.97|10
1640981510000|2021-12-31 20:11:50|18573.56|18453.56|18575.61|18455.61|18575.61|18455.61|18573.37|18453.37|10
1640981520000|2021-12-31 20:12:00|18575.53|18455.53|18577.76|18457.76|18577.76|18457.76|18575.53|18455.53|9
1640981530000|2021-12-31 20:12:10|18577.82|18457.82|18580.02|18460.02|18580.94|18460.94|18577.82|18457.82|10
1640981540000|2021-12-31 20:12:20|18579.6|18459.6|18579.04|18459.04|18579.6|18459.6|18577.51|18457.51|10
1640981550000|2021-12-31 20:12:30|18579|18459|18579.01|18459.01|18579.46|18459.46|18578.77|18458.77|9
1640981560000|2021-12-31 20:12:40|18579.47|18459.47|18576.48|18456.48|18579.47|18459.47|18576.48|18456.48|10
1640981570000|2021-12-31 20:12:50|18576.39|18456.39|18576.5|18456.5|18576.67|18456.67|18575.83|18455.83|8
1640981580000|2021-12-31 20:13:00|18577.07|18457.07|18576.93|18456.93|18577.77|18457.77|18576.81|18456.81|10
1640981590000|2021-12-31 20:13:10|18577.18|18457.18|18578.63|18458.63|18578.63|18458.63|18577.16|18457.16|10
1640981600000|2021-12-31 20:13:20|18579.05|18459.05|18578.8|18458.8|18579.44|18459.44|18578.57|18458.57|10
1640981610000|2021-12-31 20:13:30|18578.36|18458.36|18579.63|18459.63|18579.79|18459.79|18578.36|18458.36|9
1640981620000|2021-12-31 20:13:40|18579.68|18459.68|18579.98|18459.98|18580.13|18460.13|18579.68|18459.68|10
1640981630000|2021-12-31 20:13:50|18580.11|18460.11|18580.61|18460.61|18580.64|18460.64|18579.51|18459.51|10
1640981640000|2021-12-31 20:14:00|18580.73|18460.73|18583.21|18463.21|18583.41|18463.41|18580.73|18460.73|10
1640981650000|2021-12-31 20:14:10|18583.47|18463.47|18585.9|18465.9|18585.9|18465.9|18583.47|18463.47|10
1640981660000|2021-12-31 20:14:20|18586.31|18466.31|18590.32|18470.32|18590.32|18470.32|18586.31|18466.31|10
1640981670000|2021-12-31 20:14:30|18590.79|18470.79|18589.04|18469.04|18590.97|18470.97|18588.96|18468.96|10
1640981680000|2021-12-31 20:14:40|18589.28|18469.28|18588.6|18468.6|18589.54|18469.54|18588.49|18468.49|10
1640981690000|2021-12-31 20:14:50|18588.53|18468.53|18589.09|18469.09|18589.09|18469.09|18588.5|18468.5|10
1640981700000|2021-12-31 20:15:00|18589.2|18469.2|18588.27|18468.27|18589.61|18469.61|18588.26|18468.26|10
1640981710000|2021-12-31 20:15:10|18587.87|18467.87|18587.3|18467.3|18588.03|18468.03|18587.17|18467.17|9
1640981720000|2021-12-31 20:15:20|18587.48|18467.48|18588.31|18468.31|18588.49|18468.49|18587.48|18467.48|10
1640981730000|2021-12-31 20:15:30|18587.7|18467.7|18585.31|18465.31|18587.75|18467.75|18585.31|18465.31|10
1640981740000|2021-12-31 20:15:40|18583.9|18463.9|18578.76|18458.76|18583.9|18463.9|18578.76|18458.76|10
1640981750000|2021-12-31 20:15:50|18578.91|18458.91|18574.88|18454.88|18578.91|18458.91|18574.88|18454.88|10
1640981760000|2021-12-31 20:16:00|18575|18455|18561.57|18441.57|18575|18455|18561.57|18441.57|10
1640981770000|2021-12-31 20:16:10|18560.59|18440.59|18552.07|18432.07|18560.59|18440.59|18552.07|18432.07|10
1640981780000|2021-12-31 20:16:20|18551.94|18431.94|18547.34|18427.34|18551.96|18431.96|18546.52|18426.52|10
1640981790000|2021-12-31 20:16:30|18547.57|18427.57|18522.72|18402.72|18547.57|18427.57|18522.72|18402.72|10
1640981800000|2021-12-31 20:16:40|18522.38|18402.38|18523.17|18403.17|18523.17|18403.17|18520.25|18400.25|10
1640981810000|2021-12-31 20:16:50|18518.22|18398.22|18521.45|18401.45|18521.97|18401.97|18518.1|18398.1|10
1640981820000|2021-12-31 20:17:00|18522.37|18402.37|18524.52|18404.52|18524.59|18404.59|18522.37|18402.37|10
1640981830000|2021-12-31 20:17:10|18524.91|18404.91|18525.29|18405.29|18526.26|18406.26|18524.66|18404.66|10
1640981840000|2021-12-31 20:17:20|18524.82|18404.82|18524.85|18404.85|18525.27|18405.27|18524.63|18404.63|10
1640981850000|2021-12-31 20:17:30|18524.18|18404.18|18520.27|18400.27|18524.2|18404.2|18520.27|18400.27|10
1640981860000|2021-12-31 20:17:40|18520.32|18400.32|18516.62|18396.62|18520.57|18400.57|18516.62|18396.62|9
1640981870000|2021-12-31 20:17:50|18515.05|18395.05|18508.69|18388.69|18515.24|18395.24|18508.69|18388.69|10
1640981880000|2021-12-31 20:18:00|18508.35|18388.35|18501.88|18381.88|18508.35|18388.35|18501.88|18381.88|10
1640981890000|2021-12-31 20:18:10|18500.91|18380.91|18495.95|18375.95|18500.91|18380.91|18495.95|18375.95|10
1640981900000|2021-12-31 20:18:20|18494.8|18374.8|18496.67|18376.67|18496.73|18376.73|18494.61|18374.61|10
1640981910000|2021-12-31 20:18:30|18497.42|18377.42|18503.43|18383.43|18503.43|18383.43|18497.42|18377.42|10
1640981920000|2021-12-31 20:18:40|18504.8|18384.8|18513.84|18393.84|18513.84|18393.84|18504.8|18384.8|10
1640981930000|2021-12-31 20:18:50|18513.99|18393.99|18517.36|18397.36|18519.02|18399.02|18513.99|18393.99|10
1640981940000|2021-12-31 20:19:00|18518.49|18398.49|18519.64|18399.64|18519.91|18399.91|18518.49|18398.49|10
1640981950000|2021-12-31 20:19:10|18520.08|18400.08|18519.9|18399.9|18520.38|18400.38|18519.73|18399.73|9
1640981960000|2021-12-31 20:19:20|18519.49|18399.49|18518.51|18398.51|18519.49|18399.49|18518.51|18398.51|9
1640981970000|2021-12-31 20:19:30|18518.61|18398.61|18514.42|18394.42|18518.61|18398.61|18514.42|18394.42|10
1640981980000|2021-12-31 20:19:40|18513.54|18393.54|18514.67|18394.67|18514.92|18394.92|18513.54|18393.54|10
1640981990000|2021-12-31 20:19:50|18515.28|18395.28|18520.52|18400.52|18520.52|18400.52|18515.28|18395.28|10
1640982000000|2021-12-31 20:20:00|18520.33|18400.33|18522.8|18402.8|18522.8|18402.8|18520.33|18400.33|10
1640982010000|2021-12-31 20:20:10|18522.7|18402.7|18525.65|18405.65|18525.99|18405.99|18522.7|18402.7|9
1640982020000|2021-12-31 20:20:20|18526.03|18406.03|18524.22|18404.22|18526.03|18406.03|18524.11|18404.11|9
1640982030000|2021-12-31 20:20:30|18524.5|18404.5|18527.09|18407.09|18527.4|18407.4|18524.5|18404.5|10
1640982040000|2021-12-31 20:20:40|18527.07|18407.07|18527.83|18407.83|18528.35|18408.35|18527.07|18407.07|10
1640982050000|2021-12-31 20:20:50|18527.67|18407.67|18526.22|18406.22|18527.67|18407.67|18526.22|18406.22|10
1640982060000|2021-12-31 20:21:00|18525.8|18405.8|18524.27|18404.27|18525.8|18405.8|18524.22|18404.22|10
1640982070000|2021-12-31 20:21:10|18523.32|18403.32|18519.26|18399.26|18523.36|18403.36|18519.26|18399.26|10
1640982080000|2021-12-31 20:21:20|18519.18|18399.18|18512.25|18392.25|18519.19|18399.19|18512.25|18392.25|10
1640982090000|2021-12-31 20:21:30|18511.52|18391.52|18510.75|18390.75|18511.81|18391.81|18510.17|18390.17|10
1640982100000|2021-12-31 20:21:40|18509.69|18389.69|18507.27|18387.27|18509.69|18389.69|18507.27|18387.27|10
1640982110000|2021-12-31 20:21:50|18507.37|18387.37|18502.78|18382.78|18507.47|18387.47|18502.78|18382.78|10
1640982120000|2021-12-31 20:22:00|18502.92|18382.92|18502.08|18382.08|18503.35|18383.35|18502.08|18382.08|10
1640982130000|2021-12-31 20:22:10|18503.19|18383.19|18509.3|18389.3|18509.3|18389.3|18503.19|18383.19|10
1640982140000|2021-12-31 20:22:20|18509.55|18389.55|18512.04|18392.04|18512.06|18392.06|18509.47|18389.47|10
1640982150000|2021-12-31 20:22:30|18512.72|18392.72|18511.36|18391.36|18512.72|18392.72|18511.31|18391.31|10
1640982160000|2021-12-31 20:22:40|18511.2|18391.2|18512.58|18392.58|18512.69|18392.69|18511.2|18391.2|9
1640982170000|2021-12-31 20:22:50|18512.72|18392.72|18512.57|18392.57|18514.03|18394.03|18512.57|18392.57|10
1640982180000|2021-12-31 20:23:00|18512.31|18392.31|18508.81|18388.81|18512.39|18392.39|18508.81|18388.81|10
1640982190000|2021-12-31 20:23:10|18508.53|18388.53|18506.39|18386.39|18508.53|18388.53|18506.39|18386.39|8
1640982200000|2021-12-31 20:23:20|18507.03|18387.03|18510.23|18390.23|18510.23|18390.23|18507.03|18387.03|10
1640982210000|2021-12-31 20:23:30|18510.73|18390.73|18511.32|18391.32|18511.61|18391.61|18510.73|18390.73|10
1640982220000|2021-12-31 20:23:40|18511.37|18391.37|18509.89|18389.89|18511.44|18391.44|18509.89|18389.89|10
1640982230000|2021-12-31 20:23:50|18510.17|18390.17|18505.47|18385.47|18510.22|18390.22|18505.47|18385.47|10
1640982240000|2021-12-31 20:24:00|18504.94|18384.94|18505.35|18385.35|18505.36|18385.36|18504.38|18384.38|10
1640982250000|2021-12-31 20:24:10|18505.39|18385.39|18501.85|18381.85|18505.39|18385.39|18501.85|18381.85|10
1640982260000|2021-12-31 20:24:20|18502.01|18382.01|18501.61|18381.61|18502.01|18382.01|18500.06|18380.06|10
1640982270000|2021-12-31 20:24:30|18502.74|18382.74|18507.7|18387.7|18507.7|18387.7|18502.74|18382.74|10
1640982280000|2021-12-31 20:24:40|18507.64|18387.64|18512.87|18392.87|18512.87|18392.87|18507.64|18387.64|10
1640982290000|2021-12-31 20:24:50|18513.33|18393.33|18518.18|18398.18|18518.18|18398.18|18513.33|18393.33|10
1640982300000|2021-12-31 20:25:00|18518.79|18398.79|18521.5|18401.5|18521.5|18401.5|18518.79|18398.79|9
1640982310000|2021-12-31 20:25:10|18520.9|18400.9|18520.85|18400.85|18521.05|18401.05|18520.5|18400.5|10
1640982320000|2021-12-31 20:25:20|18520.37|18400.37|18512.79|18392.79|18520.37|18400.37|18512.79|18392.79|10
1640982330000|2021-12-31 20:25:30|18512.36|18392.36|18507.71|18387.71|18512.36|18392.36|18507.71|18387.71|10
1640982340000|2021-12-31 20:25:40|18507.46|18387.46|18510.74|18390.74|18510.74|18390.74|18507.11|18387.11|10
1640982350000|2021-12-31 20:25:50|18511.39|18391.39|18513.8|18393.8|18513.8|18393.8|18511.34|18391.34|10
1640982360000|2021-12-31 20:26:00|18513.38|18393.38|18513.21|18393.21|18513.56|18393.56|18511.88|18391.88|9
1640982370000|2021-12-31 20:26:10|18514.11|18394.11|18518.71|18398.71|18518.71|18398.71|18514.11|18394.11|10
1640982380000|2021-12-31 20:26:20|18519.24|18399.24|18522.8|18402.8|18522.8|18402.8|18519.24|18399.24|10
1640982390000|2021-12-31 20:26:30|18523.4|18403.4|18531.6|18411.6|18531.6|18411.6|18523.4|18403.4|10
1640982400000|2021-12-31 20:26:40|18531.42|18411.42|18541.23|18421.23|18541.23|18421.23|18531.42|18411.42|10
1640982410000|2021-12-31 20:26:50|18541.24|18421.24|18551.33|18431.33|18551.33|18431.33|18541.24|18421.24|10
1640982420000|2021-12-31 20:27:00|18551.59|18431.59|18554.05|18434.05|18554.91|18434.91|18551.59|18431.59|10
1640982430000|2021-12-31 20:27:10|18553.73|18433.73|18556.43|18436.43|18556.43|18436.43|18553.73|18433.73|10
1640982440000|2021-12-31 20:27:20|18557.94|18437.94|18558.22|18438.22|18558.96|18438.96|18556.9|18436.9|10
1640982450000|2021-12-31 20:27:30|18558.23|18438.23|18558.89|18438.89|18558.93|18438.93|18558.23|18438.23|10
1640982460000|2021-12-31 20:27:40|18558.9|18438.9|18559.62|18439.62|18559.62|18439.62|18558.49|18438.49|10
1640982470000|2021-12-31 20:27:50|18559.07|18439.07|18561.45|18441.45|18561.45|18441.45|18558.65|18438.65|10
1640982480000|2021-12-31 20:28:00|18561.38|18441.38|18564.23|18444.23|18564.34|18444.34|18561.38|18441.38|10
1640982490000|2021-12-31 20:28:10|18564.14|18444.14|18566.57|18446.57|18566.57|18446.57|18563.83|18443.83|10
1640982500000|2021-12-31 20:28:20|18566.71|18446.71|18569.52|18449.52|18569.52|18449.52|18566.71|18446.71|10
1640982510000|2021-12-31 20:28:30|18569.86|18449.86|18578.61|18458.61|18578.98|18458.98|18569.76|18449.76|10
1640982520000|2021-12-31 20:28:40|18578.22|18458.22|18583.16|18463.16|18583.16|18463.16|18578.22|18458.22|10
1640982530000|2021-12-31 20:28:50|18583.38|18463.38|18584.15|18464.15|18584.15|18464.15|18583.22|18463.22|10
1640982540000|2021-12-31 20:29:00|18585.05|18465.05|18588.81|18468.81|18589.3|18469.3|18585|18465|10
1640982550000|2021-12-31 20:29:10|18589.39|18469.39|18585.82|18465.82|18589.39|18469.39|18585.82|18465.82|10
1640982560000|2021-12-31 20:29:20|18586.33|18466.33|18588.46|18468.46|18588.57|18468.57|18586.33|18466.33|9
1640982570000|2021-12-31 20:29:30|18588.23|18468.23|18589.91|18469.91|18590.37|18470.37|18587.86|18467.86|10
1640982580000|2021-12-31 20:29:40|18589.45|18469.45|18588.72|18468.72|18589.45|18469.45|18588.27|18468.27|10
1640982590000|2021-12-31 20:29:50|18588.7|18468.7|18588.77|18468.77|18590.18|18470.18|18588.7|18468.7|10
1640982600000|2021-12-31 20:30:00|18588.98|18468.98|18582.74|18462.74|18590.16|18470.16|18582.74|18462.74|10
1640982610000|2021-12-31 20:30:10|18582.76|18462.76|18590.98|18470.98|18590.98|18470.98|18582.28|18462.28|10
1640982620000|2021-12-31 20:30:20|18591.12|18471.12|18597.1|18477.1|18597.1|18477.1|18591.04|18471.04|10
1640982630000|2021-12-31 20:30:30|18596.87|18476.87|18599.74|18479.74|18599.74|18479.74|18596.87|18476.87|10
1640982640000|2021-12-31 20:30:40|18600.18|18480.18|18600.19|18480.19|18600.59|18480.59|18599.92|18479.92|9
1640982650000|2021-12-31 20:30:50|18599.17|18479.17|18600.28|18480.28|18600.33|18480.33|18599.02|18479.02|10
1640982660000|2021-12-31 20:31:00|18600.23|18480.23|18602.56|18482.56|18603.68|18483.68|18600.23|18480.23|10
1640982670000|2021-12-31 20:31:10|18602.59|18482.59|18602.65|18482.65|18602.67|18482.67|18602.14|18482.14|9
1640982680000|2021-12-31 20:31:20|18602.7|18482.7|18602.22|18482.22|18602.7|18482.7|18602.22|18482.22|8
1640982690000|2021-12-31 20:31:30|18602.25|18482.25|18601.55|18481.55|18602.25|18482.25|18601.55|18481.55|10
1640982700000|2021-12-31 20:31:40|18601.41|18481.41|18599.57|18479.57|18601.63|18481.63|18599.57|18479.57|7
1640982710000|2021-12-31 20:31:50|18599.17|18479.17|18596.08|18476.08|18599.17|18479.17|18596.08|18476.08|10
1640982720000|2021-12-31 20:32:00|18595.42|18475.42|18596.18|18476.18|18596.43|18476.43|18595.42|18475.42|9
1640982730000|2021-12-31 20:32:10|18595.83|18475.83|18592.95|18472.95|18596.01|18476.01|18592.95|18472.95|10
1640982740000|2021-12-31 20:32:20|18592.99|18472.99|18589.56|18469.56|18592.99|18472.99|18589.56|18469.56|10
1640982750000|2021-12-31 20:32:30|18589.01|18469.01|18588.07|18468.07|18589.18|18469.18|18588.07|18468.07|10
1640982760000|2021-12-31 20:32:40|18587.9|18467.9|18586.51|18466.51|18587.9|18467.9|18586.05|18466.05|10
1640982770000|2021-12-31 20:32:50|18586.33|18466.33|18585.69|18465.69|18586.33|18466.33|18585.69|18465.69|10
1640982780000|2021-12-31 20:33:00|18585.57|18465.57|18580.68|18460.68|18585.57|18465.57|18580.68|18460.68|9
1640982790000|2021-12-31 20:33:10|18579.83|18459.83|18573.67|18453.67|18579.83|18459.83|18573.67|18453.67|9
1640982800000|2021-12-31 20:33:20|18573.8|18453.8|18568.49|18448.49|18573.8|18453.8|18568.49|18448.49|10
1640982810000|2021-12-31 20:33:30|18567.82|18447.82|18566.38|18446.38|18567.82|18447.82|18565.32|18445.32|10
1640982820000|2021-12-31 20:33:40|18566.51|18446.51|18566.69|18446.69|18566.76|18446.76|18566.24|18446.24|10
1640982830000|2021-12-31 20:33:50|18565.6|18445.6|18563.01|18443.01|18565.6|18445.6|18563.01|18443.01|10
1640982840000|2021-12-31 20:34:00|18562.61|18442.61|18561.91|18441.91|18563.01|18443.01|18561.91|18441.91|10
1640982850000|2021-12-31 20:34:10|18561.12|18441.12|18562.63|18442.63|18562.63|18442.63|18561.12|18441.12|10
1640982860000|2021-12-31 20:34:20|18563.33|18443.33|18563.13|18443.13|18564.01|18444.01|18563.13|18443.13|10
1640982870000|2021-12-31 20:34:30|18562.07|18442.07|18558.13|18438.13|18562.07|18442.07|18558.13|18438.13|10
1640982880000|2021-12-31 20:34:40|18557.53|18437.53|18553.97|18433.97|18557.64|18437.64|18553.97|18433.97|10
1640982890000|2021-12-31 20:34:50|18553.1|18433.1|18551.96|18431.96|18553.1|18433.1|18551.46|18431.46|10
1640982900000|2021-12-31 20:35:00|18552.3|18432.3|18554.48|18434.48|18554.49|18434.49|18552.3|18432.3|10
1640982910000|2021-12-31 20:35:10|18555.23|18435.23|18555.97|18435.97|18556.06|18436.06|18555.23|18435.23|9
1640982920000|2021-12-31 20:35:20|18555.8|18435.8|18553.9|18433.9|18555.81|18435.81|18553.9|18433.9|9
1640982930000|2021-12-31 20:35:30|18553.65|18433.65|18546.86|18426.86|18553.65|18433.65|18546.86|18426.86|10
1640982940000|2021-12-31 20:35:40|18546.52|18426.52|18545.16|18425.16|18547.33|18427.33|18544.93|18424.93|10
1640982950000|2021-12-31 20:35:50|18545.12|18425.12|18544.03|18424.03|18545.18|18425.18|18543.85|18423.85|9
1640982960000|2021-12-31 20:36:00|18543.76|18423.76|18538.71|18418.71|18543.76|18423.76|18538.71|18418.71|10
1640982970000|2021-12-31 20:36:10|18538.79|18418.79|18537.05|18417.05|18538.79|18418.79|18537.01|18417.01|8
1640982980000|2021-12-31 20:36:20|18536.34|18416.34|18536|18416|18536.84|18416.84|18536|18416|10
1640982990000|2021-12-31 20:36:30|18535.96|18415.96|18531.57|18411.57|18535.96|18415.96|18531.57|18411.57|10
1640983000000|2021-12-31 20:36:40|18531.66|18411.66|18528.09|18408.09|18531.66|18411.66|18528.09|18408.09|10
1640983010000|2021-12-31 20:36:50|18527.34|18407.34|18526.08|18406.08|18528.11|18408.11|18525.86|18405.86|10
1640983020000|2021-12-31 20:37:00|18526.56|18406.56|18526.45|18406.45|18526.56|18406.56|18525.8|18405.8|10
1640983030000|2021-12-31 20:37:10|18524.57|18404.57|18526.31|18406.31|18526.61|18406.61|18524.45|18404.45|9
1640983040000|2021-12-31 20:37:20|18526.56|18406.56|18534.48|18414.48|18534.48|18414.48|18526.55|18406.55|10
1640983050000|2021-12-31 20:37:30|18535.22|18415.22|18536.78|18416.78|18536.79|18416.79|18535.22|18415.22|10
1640983060000|2021-12-31 20:37:40|18536.85|18416.85|18542.47|18422.47|18542.47|18422.47|18536.85|18416.85|10
1640983070000|2021-12-31 20:37:50|18543.1|18423.1|18542.73|18422.73|18543.66|18423.66|18542.28|18422.28|10
1640983080000|2021-12-31 20:38:00|18543.17|18423.17|18543.25|18423.25|18543.37|18423.37|18542.83|18422.83|9
1640983090000|2021-12-31 20:38:10|18543.24|18423.24|18544.49|18424.49|18545.37|18425.37|18543.24|18423.24|9
1640983100000|2021-12-31 20:38:20|18544.87|18424.87|18542.84|18422.84|18546.01|18426.01|18542.61|18422.61|10
1640983110000|2021-12-31 20:38:30|18542.04|18422.04|18539.25|18419.25|18542.04|18422.04|18539.25|18419.25|9
1640983120000|2021-12-31 20:38:40|18539.8|18419.8|18539.52|18419.52|18540.26|18420.26|18539.06|18419.06|10
1640983130000|2021-12-31 20:38:50|18539.36|18419.36|18539.59|18419.59|18539.59|18419.59|18538.39|18418.39|9
1640983140000|2021-12-31 20:39:00|18539.72|18419.72|18539.06|18419.06|18540.79|18420.79|18538.81|18418.81|10
1640983150000|2021-12-31 20:39:10|18538.81|18418.81|18535.77|18415.77|18538.81|18418.81|18535.77|18415.77|10
1640983160000|2021-12-31 20:39:20|18535.37|18415.37|18534.79|18414.79|18535.56|18415.56|18534.66|18414.66|9
1640983170000|2021-12-31 20:39:30|18534.16|18414.16|18532.12|18412.12|18534.16|18414.16|18532.12|18412.12|10
1640983180000|2021-12-31 20:39:40|18532.72|18412.72|18532.82|18412.82|18533.06|18413.06|18532.12|18412.12|10
1640983190000|2021-12-31 20:39:50|18532.43|18412.43|18532.75|18412.75|18532.75|18412.75|18532.05|18412.05|10
1640983200000|2021-12-31 20:40:00|18532.87|18412.87|18529.2|18409.2|18533.19|18413.19|18529.2|18409.2|10
1640983210000|2021-12-31 20:40:10|18528.85|18408.85|18525.42|18405.42|18528.85|18408.85|18525.35|18405.35|10
1640983220000|2021-12-31 20:40:20|18525.06|18405.06|18526.52|18406.52|18526.54|18406.54|18524.97|18404.97|10
1640983230000|2021-12-31 20:40:30|18525.81|18405.81|18528.69|18408.69|18528.69|18408.69|18525.81|18405.81|8
1640983240000|2021-12-31 20:40:40|18528.98|18408.98|18536.79|18416.79|18536.79|18416.79|18528.98|18408.98|9
1640983250000|2021-12-31 20:40:50|18536.38|18416.38|18540.04|18420.04|18540.12|18420.12|18536.38|18416.38|10
1640983260000|2021-12-31 20:41:00|18539.82|18419.82|18538.87|18418.87|18539.82|18419.82|18538.31|18418.31|10
1640983270000|2021-12-31 20:41:10|18538.09|18418.09|18535.65|18415.65|18538.17|18418.17|18535.65|18415.65|10
1640983280000|2021-12-31 20:41:20|18535.6|18415.6|18533.42|18413.42|18535.6|18415.6|18533.42|18413.42|10
1640983290000|2021-12-31 20:41:30|18533.32|18413.32|18529.23|18409.23|18533.32|18413.32|18528.99|18408.99|10
1640983300000|2021-12-31 20:41:40|18529.17|18409.17|18528.91|18408.91|18529.23|18409.23|18528.81|18408.81|9
1640983310000|2021-12-31 20:41:50|18528.65|18408.65|18522.39|18402.39|18528.65|18408.65|18522.39|18402.39|10
1640983320000|2021-12-31 20:42:00|18521.67|18401.67|18514.45|18394.45|18521.67|18401.67|18514.45|18394.45|10
1640983330000|2021-12-31 20:42:10|18514.35|18394.35|18507.12|18387.12|18514.35|18394.35|18507.12|18387.12|10
1640983340000|2021-12-31 20:42:20|18506.98|18386.98|18507.11|18387.11|18507.24|18387.24|18506.42|18386.42|10
1640983350000|2021-12-31 20:42:30|18506.75|18386.75|18506.13|18386.13|18506.9|18386.9|18506.13|18386.13|10
1640983360000|2021-12-31 20:42:40|18506.29|18386.29|18504.66|18384.66|18506.42|18386.42|18504.07|18384.07|10
1640983370000|2021-12-31 20:42:50|18504|18384|18503.58|18383.58|18504.68|18384.68|18503.2|18383.2|9
1640983380000|2021-12-31 20:43:00|18503.67|18383.67|18503.56|18383.56|18503.67|18383.67|18501.59|18381.59|9
1640983390000|2021-12-31 20:43:10|18503.52|18383.52|18502.3|18382.3|18503.52|18383.52|18502.25|18382.25|9
1640983400000|2021-12-31 20:43:20|18501.82|18381.82|18501.07|18381.07|18501.82|18381.82|18500.95|18380.95|10
1640983410000|2021-12-31 20:43:30|18501.14|18381.14|18502.17|18382.17|18502.35|18382.35|18501.14|18381.14|9
1640983420000|2021-12-31 20:43:40|18502.19|18382.19|18507.68|18387.68|18507.68|18387.68|18502.19|18382.19|8
1640983430000|2021-12-31 20:43:50|18508.38|18388.38|18512.41|18392.41|18512.64|18392.64|18508.38|18388.38|10
1640983440000|2021-12-31 20:44:00|18512.22|18392.22|18515.96|18395.96|18515.96|18395.96|18512.22|18392.22|10
1640983450000|2021-12-31 20:44:10|18516|18396|18518.01|18398.01|18518.82|18398.82|18516|18396|10
1640983460000|2021-12-31 20:44:20|18518.73|18398.73|18524.04|18404.04|18524.04|18404.04|18518.73|18398.73|10
1640983470000|2021-12-31 20:44:30|18525.39|18405.39|18521.61|18401.61|18526.45|18406.45|18521.61|18401.61|10
1640983480000|2021-12-31 20:44:40|18521.4|18401.4|18520.42|18400.42|18521.65|18401.65|18520.42|18400.42|10
1640983490000|2021-12-31 20:44:50|18520.58|18400.58|18522.65|18402.65|18522.65|18402.65|18520.58|18400.58|9
1640983500000|2021-12-31 20:45:00|18522.63|18402.63|18522.28|18402.28|18523.33|18403.33|18522.28|18402.28|10
1640983510000|2021-12-31 20:45:10|18522.23|18402.23|18517.84|18397.84|18522.23|18402.23|18517.84|18397.84|10
1640983520000|2021-12-31 20:45:20|18517.66|18397.66|18514.54|18394.54|18517.71|18397.71|18514.54|18394.54|10
1640983530000|2021-12-31 20:45:30|18514.64|18394.64|18510.67|18390.67|18514.64|18394.64|18510.67|18390.67|9
1640983540000|2021-12-31 20:45:40|18510.39|18390.39|18508.74|18388.74|18510.52|18390.52|18508.56|18388.56|10
1640983550000|2021-12-31 20:45:50|18509.08|18389.08|18507.96|18387.96|18509.08|18389.08|18507.32|18387.32|9
1640983560000|2021-12-31 20:46:00|18507.7|18387.7|18503.41|18383.41|18507.7|18387.7|18503.41|18383.41|10
1640983570000|2021-12-31 20:46:10|18503.59|18383.59|18501.24|18381.24|18503.59|18383.59|18501.24|18381.24|9
1640983580000|2021-12-31 20:46:20|18501.33|18381.33|18500.7|18380.7|18501.41|18381.41|18500.36|18380.36|10
1640983590000|2021-12-31 20:46:30|18500.3|18380.3|18501.48|18381.48|18501.54|18381.54|18500.16|18380.16|10
1640983600000|2021-12-31 20:46:40|18501.96|18381.96|18509.74|18389.74|18509.74|18389.74|18501.96|18381.96|10
1640983610000|2021-12-31 20:46:50|18509.88|18389.88|18514.38|18394.38|18514.38|18394.38|18509.88|18389.88|10
1640983620000|2021-12-31 20:47:00|18514.54|18394.54|18514.41|18394.41|18516.55|18396.55|18514.41|18394.41|10
1640983630000|2021-12-31 20:47:10|18514.24|18394.24|18514.29|18394.29|18514.29|18394.29|18513.01|18393.01|10
1640983640000|2021-12-31 20:47:20|18514.79|18394.79|18516.11|18396.11|18516.11|18396.11|18514.33|18394.33|10
1640983650000|2021-12-31 20:47:30|18515.5|18395.5|18514.88|18394.88|18515.99|18395.99|18514.55|18394.55|10
1640983660000|2021-12-31 20:47:40|18515.65|18395.65|18514.51|18394.51|18516.29|18396.29|18514.51|18394.51|10
1640983670000|2021-12-31 20:47:50|18514.64|18394.64|18515.15|18395.15|18515.15|18395.15|18514.29|18394.29|10
1640983680000|2021-12-31 20:48:00|18515.14|18395.14|18514.87|18394.87|18515.25|18395.25|18514.66|18394.66|10
1640983690000|2021-12-31 20:48:10|18514.89|18394.89|18517.58|18397.58|18517.58|18397.58|18514.89|18394.89|10
1640983700000|2021-12-31 20:48:20|18517.55|18397.55|18517.51|18397.51|18517.94|18397.94|18517.33|18397.33|10
1640983710000|2021-12-31 20:48:30|18515.76|18395.76|18514.88|18394.88|18515.76|18395.76|18514.72|18394.72|9
1640983720000|2021-12-31 20:48:40|18514.84|18394.84|18513.22|18393.22|18514.84|18394.84|18513.11|18393.11|10
1640983730000|2021-12-31 20:48:50|18513.91|18393.91|18515.38|18395.38|18515.59|18395.59|18513.91|18393.91|9
1640983740000|2021-12-31 20:49:00|18515.65|18395.65|18514.17|18394.17|18515.7|18395.7|18514.17|18394.17|10
1640983750000|2021-12-31 20:49:10|18514.16|18394.16|18513.66|18393.66|18514.23|18394.23|18513.52|18393.52|9
1640983760000|2021-12-31 20:49:20|18513.76|18393.76|18515.44|18395.44|18515.44|18395.44|18513.58|18393.58|10
1640983770000|2021-12-31 20:49:30|18515.76|18395.76|18518.06|18398.06|18518.06|18398.06|18515.76|18395.76|10
1640983780000|2021-12-31 20:49:40|18518.36|18398.36|18522.26|18402.26|18522.26|18402.26|18518.36|18398.36|10
1640983790000|2021-12-31 20:49:50|18522.18|18402.18|18522.49|18402.49|18522.77|18402.77|18521.33|18401.33|10
1640983800000|2021-12-31 20:50:00|18523.36|18403.36|18520.32|18400.32|18524.09|18404.09|18520.32|18400.32|10
1640983810000|2021-12-31 20:50:10|18520.35|18400.35|18516.75|18396.75|18520.35|18400.35|18516.75|18396.75|10
1640983820000|2021-12-31 20:50:20|18516.7|18396.7|18516.65|18396.65|18516.81|18396.81|18515.96|18395.96|10
1640983830000|2021-12-31 20:50:30|18516.67|18396.67|18507.22|18387.22|18516.67|18396.67|18507.22|18387.22|10
1640983840000|2021-12-31 20:50:40|18507.27|18387.27|18497.3|18377.3|18507.27|18387.27|18497.3|18377.3|10
1640983850000|2021-12-31 20:50:50|18496.46|18376.46|18491.51|18371.51|18496.46|18376.46|18491.51|18371.51|10
1640983860000|2021-12-31 20:51:00|18492.08|18372.08|18493.73|18373.73|18494.36|18374.36|18491.75|18371.75|10
1640983870000|2021-12-31 20:51:10|18493.78|18373.78|18493.48|18373.48|18494.07|18374.07|18493.42|18373.42|10
1640983880000|2021-12-31 20:51:20|18493.3|18373.3|18495.23|18375.23|18495.23|18375.23|18493.3|18373.3|10
1640983890000|2021-12-31 20:51:30|18496.18|18376.18|18497.26|18377.26|18497.73|18377.73|18496.15|18376.15|10
1640983900000|2021-12-31 20:51:40|18497.5|18377.5|18497.61|18377.61|18497.97|18377.97|18497.21|18377.21|10
1640983910000|2021-12-31 20:51:50|18497.46|18377.46|18497.7|18377.7|18497.86|18377.86|18496.94|18376.94|10
1640983920000|2021-12-31 20:52:00|18497.69|18377.69|18495.41|18375.41|18497.69|18377.69|18495.41|18375.41|9
1640983930000|2021-12-31 20:52:10|18495.53|18375.53|18496.49|18376.49|18496.49|18376.49|18495.32|18375.32|10
1640983940000|2021-12-31 20:52:20|18497.08|18377.08|18502.32|18382.32|18502.32|18382.32|18497.08|18377.08|10
1640983950000|2021-12-31 20:52:30|18503.35|18383.35|18507.97|18387.97|18507.97|18387.97|18503.13|18383.13|10
1640983960000|2021-12-31 20:52:40|18509.38|18389.38|18511.22|18391.22|18511.75|18391.75|18509.38|18389.38|9
1640983970000|2021-12-31 20:52:50|18510.99|18390.99|18509.65|18389.65|18511.75|18391.75|18509.65|18389.65|10
1640983980000|2021-12-31 20:53:00|18509.4|18389.4|18509.82|18389.82|18511.63|18391.63|18509.4|18389.4|9
1640983990000|2021-12-31 20:53:10|18509.61|18389.61|18506.77|18386.77|18509.61|18389.61|18506.77|18386.77|10
1640984000000|2021-12-31 20:53:20|18506.2|18386.2|18503.2|18383.2|18506.2|18386.2|18502.28|18382.28|9
1640984010000|2021-12-31 20:53:30|18503.33|18383.33|18502.64|18382.64|18503.38|18383.38|18502.45|18382.45|10
1640984020000|2021-12-31 20:53:40|18501.69|18381.69|18502.67|18382.67|18502.67|18382.67|18501.59|18381.59|10
1640984030000|2021-12-31 20:53:50|18503.06|18383.06|18504.46|18384.46|18504.46|18384.46|18503.06|18383.06|10
1640984040000|2021-12-31 20:54:00|18505.1|18385.1|18507.07|18387.07|18507.07|18387.07|18504.8|18384.8|10
1640984050000|2021-12-31 20:54:10|18509.09|18389.09|18508.79|18388.79|18509.54|18389.54|18508.14|18388.14|10
1640984060000|2021-12-31 20:54:20|18508.36|18388.36|18505.53|18385.53|18508.64|18388.64|18505.53|18385.53|10
1640984070000|2021-12-31 20:54:30|18504.75|18384.75|18500.08|18380.08|18504.75|18384.75|18500.08|18380.08|10
1640984080000|2021-12-31 20:54:40|18499.93|18379.93|18497.6|18377.6|18499.93|18379.93|18497.39|18377.39|10
1640984090000|2021-12-31 20:54:50|18498.2|18378.2|18499.9|18379.9|18500.08|18380.08|18498.2|18378.2|10
1640984100000|2021-12-31 20:55:00|18500.32|18380.32|18501.24|18381.24|18501.73|18381.73|18500.32|18380.32|10
1640984110000|2021-12-31 20:55:10|18501.07|18381.07|18498.94|18378.94|18501.14|18381.14|18498.94|18378.94|10
1640984120000|2021-12-31 20:55:20|18498.31|18378.31|18497.02|18377.02|18498.31|18378.31|18496.95|18376.95|9
1640984130000|2021-12-31 20:55:30|18496.43|18376.43|18495.02|18375.02|18496.43|18376.43|18495.02|18375.02|9
1640984140000|2021-12-31 20:55:40|18494.97|18374.97|18495.72|18375.72|18495.72|18375.72|18494.54|18374.54|9
1640984150000|2021-12-31 20:55:50|18495.64|18375.64|18496.39|18376.39|18496.39|18376.39|18495.38|18375.38|10
1640984160000|2021-12-31 20:56:00|18495.64|18375.64|18492.49|18372.49|18495.69|18375.69|18492.49|18372.49|9
1640984170000|2021-12-31 20:56:10|18492.68|18372.68|18491.01|18371.01|18492.68|18372.68|18491.01|18371.01|10
1640984180000|2021-12-31 20:56:20|18490.47|18370.47|18491.78|18371.78|18492.15|18372.15|18490.47|18370.47|10
1640984190000|2021-12-31 20:56:30|18492.55|18372.55|18495.15|18375.15|18495.15|18375.15|18492.53|18372.53|9
1640984200000|2021-12-31 20:56:40|18495.45|18375.45|18495.69|18375.69|18496.53|18376.53|18494.11|18374.11|10
1640984210000|2021-12-31 20:56:50|18494.8|18374.8|18497.78|18377.78|18497.78|18377.78|18494.5|18374.5|10
1640984220000|2021-12-31 20:57:00|18498.6|18378.6|18498.93|18378.93|18499.64|18379.64|18498.6|18378.6|10
1640984230000|2021-12-31 20:57:10|18499.38|18379.38|18496.71|18376.71|18499.67|18379.67|18496.44|18376.44|10
1640984240000|2021-12-31 20:57:20|18496.93|18376.93|18497.45|18377.45|18497.45|18377.45|18496.23|18376.23|10
1640984250000|2021-12-31 20:57:30|18497.6|18377.6|18498.3|18378.3|18498.38|18378.38|18497.54|18377.54|10
1640984260000|2021-12-31 20:57:40|18498.54|18378.54|18501.22|18381.22|18501.22|18381.22|18498.54|18378.54|10
1640984270000|2021-12-31 20:57:50|18501.26|18381.26|18505.67|18385.67|18505.67|18385.67|18501.26|18381.26|10
1640984280000|2021-12-31 20:58:00|18505.37|18385.37|18502.26|18382.26|18505.37|18385.37|18502.26|18382.26|10
1640984290000|2021-12-31 20:58:10|18501.41|18381.41|18491.82|18371.82|18501.41|18381.41|18491.24|18371.24|10
1640984300000|2021-12-31 20:58:20|18491.36|18371.36|18484.6|18364.6|18491.36|18371.36|18484.6|18364.6|10
1640984310000|2021-12-31 20:58:30|18480.43|18360.43|18476.56|18356.56|18480.43|18360.43|18475.58|18355.58|10
1640984320000|2021-12-31 20:58:40|18476.27|18356.27|18475.36|18355.36|18476.27|18356.27|18474.31|18354.31|10
1640984330000|2021-12-31 20:58:50|18475.43|18355.43|18477.82|18357.82|18479.09|18359.09|18475.43|18355.43|10
1640984340000|2021-12-31 20:59:00|18478.48|18358.48|18477.15|18357.15|18479.39|18359.39|18477.15|18357.15|10
1640984350000|2021-12-31 20:59:10|18477.68|18357.68|18472.68|18352.68|18477.68|18357.68|18472.68|18352.68|10
1640984360000|2021-12-31 20:59:20|18471.84|18351.84|18471.62|18351.62|18472.17|18352.17|18471.62|18351.62|10
1640984370000|2021-12-31 20:59:30|18471.74|18351.74|18475.11|18355.11|18475.11|18355.11|18471.74|18351.74|10
1640984380000|2021-12-31 20:59:40|18476.16|18356.16|18481.71|18361.71|18481.71|18361.71|18476.16|18356.16|10
1640984390000|2021-12-31 20:59:50|18483.01|18363.01|18482.97|18362.97|18483.74|18363.74|18482.38|18362.38|10
1640984400000|2021-12-31 21:00:00|18483.71|18363.71|18486.7|18366.7|18487.21|18367.21|18483.71|18363.71|10
1640984410000|2021-12-31 21:00:10|18487.22|18367.22|18494|18374|18494|18374|18487.22|18367.22|10
1640984420000|2021-12-31 21:00:20|18493.38|18373.38|18497.77|18377.77|18497.77|18377.77|18493.38|18373.38|9
1640984430000|2021-12-31 21:00:30|18496.8|18376.8|18494.47|18374.47|18498.78|18378.78|18494.47|18374.47|10
1640984440000|2021-12-31 21:00:40|18494.04|18374.04|18493.96|18373.96|18494.33|18374.33|18493.8|18373.8|10
1640984450000|2021-12-31 21:00:50|18493.93|18373.93|18493.04|18373.04|18494.14|18374.14|18493.04|18373.04|9
1640984460000|2021-12-31 21:01:00|18492.65|18372.65|18493.06|18373.06|18493.44|18373.44|18492.55|18372.55|10
1640984470000|2021-12-31 21:01:10|18492.65|18372.65|18490.91|18370.91|18492.86|18372.86|18490.91|18370.91|9
1640984480000|2021-12-31 21:01:20|18490.88|18370.88|18490.12|18370.12|18491.32|18371.32|18490.02|18370.02|10
1640984490000|2021-12-31 21:01:30|18490.56|18370.56|18489.9|18369.9|18491|18371|18489.65|18369.65|10
1640984500000|2021-12-31 21:01:40|18489.81|18369.81|18493.93|18373.93|18493.93|18373.93|18489.81|18369.81|10
1640984510000|2021-12-31 21:01:50|18493.86|18373.86|18496.03|18376.03|18496.03|18376.03|18493.37|18373.37|10
1640984520000|2021-12-31 21:02:00|18496.24|18376.24|18500.05|18380.05|18500.05|18380.05|18496.09|18376.09|10
1640984530000|2021-12-31 21:02:10|18500.53|18380.53|18502.17|18382.17|18502.65|18382.65|18500.53|18380.53|10
1640984540000|2021-12-31 21:02:20|18502.47|18382.47|18504.83|18384.83|18504.83|18384.83|18502.31|18382.31|10
1640984550000|2021-12-31 21:02:30|18504.87|18384.87|18508.07|18388.07|18508.55|18388.55|18504.87|18384.87|10
1640984560000|2021-12-31 21:02:40|18508.44|18388.44|18515.51|18395.51|18515.51|18395.51|18508.44|18388.44|10
1640984570000|2021-12-31 21:02:50|18515.95|18395.95|18518.26|18398.26|18518.26|18398.26|18515.95|18395.95|10
1640984580000|2021-12-31 21:03:00|18518.52|18398.52|18533.8|18413.8|18533.8|18413.8|18518.52|18398.52|10
1640984590000|2021-12-31 21:03:10|18534.82|18414.82|18541.35|18421.35|18541.35|18421.35|18534.82|18414.82|10
1640984600000|2021-12-31 21:03:20|18541.24|18421.24|18545.73|18425.73|18545.73|18425.73|18541.06|18421.06|10
1640984610000|2021-12-31 21:03:30|18546.28|18426.28|18562.32|18442.32|18562.32|18442.32|18546.28|18426.28|10
1640984620000|2021-12-31 21:03:40|18562.21|18442.21|18565.29|18445.29|18565.29|18445.29|18562.21|18442.21|9
1640984630000|2021-12-31 21:03:50|18564.95|18444.95|18566.09|18446.09|18566.38|18446.38|18564.95|18444.95|10
1640984640000|2021-12-31 21:04:00|18566.47|18446.47|18568.85|18448.85|18569.29|18449.29|18566.47|18446.47|10
1640984650000|2021-12-31 21:04:10|18567.82|18447.82|18571.16|18451.16|18571.16|18451.16|18567.82|18447.82|10
1640984660000|2021-12-31 21:04:20|18571.89|18451.89|18573.68|18453.68|18573.68|18453.68|18571.89|18451.89|10
1640984670000|2021-12-31 21:04:30|18573.46|18453.46|18573.41|18453.41|18574.43|18454.43|18573.41|18453.41|9
1640984680000|2021-12-31 21:04:40|18573.51|18453.51|18573.92|18453.92|18574.26|18454.26|18573.49|18453.49|9
1640984690000|2021-12-31 21:04:50|18573.77|18453.77|18577.27|18457.27|18577.27|18457.27|18573.77|18453.77|10
1640984700000|2021-12-31 21:05:00|18577.36|18457.36|18588.63|18468.63|18588.63|18468.63|18577.04|18457.04|10
1640984710000|2021-12-31 21:05:10|18589.75|18469.75|18590.79|18470.79|18591.39|18471.39|18589.38|18469.38|10
1640984720000|2021-12-31 21:05:20|18590.29|18470.29|18589.35|18469.35|18591.23|18471.23|18589.35|18469.35|10
1640984730000|2021-12-31 21:05:30|18587.67|18467.67|18580.97|18460.97|18587.67|18467.67|18580.97|18460.97|10
1640984740000|2021-12-31 21:05:40|18580.6|18460.6|18577.21|18457.21|18580.6|18460.6|18577.21|18457.21|10
1640984750000|2021-12-31 21:05:50|18576.69|18456.69|18571.61|18451.61|18576.69|18456.69|18571.61|18451.61|10
1640984760000|2021-12-31 21:06:00|18571.32|18451.32|18567.82|18447.82|18571.61|18451.61|18567.82|18447.82|10
1640984770000|2021-12-31 21:06:10|18567.07|18447.07|18560|18440|18567.07|18447.07|18560|18440|10
1640984780000|2021-12-31 21:06:20|18558.9|18438.9|18554.48|18434.48|18559.72|18439.72|18554.48|18434.48|10
1640984790000|2021-12-31 21:06:30|18553.74|18433.74|18550.07|18430.07|18553.74|18433.74|18550.07|18430.07|10
1640984800000|2021-12-31 21:06:40|18548.66|18428.66|18544.67|18424.67|18548.66|18428.66|18544.67|18424.67|10
1640984810000|2021-12-31 21:06:50|18543.99|18423.99|18540.91|18420.91|18543.99|18423.99|18540.91|18420.91|10
1640984820000|2021-12-31 21:07:00|18540.73|18420.73|18540.61|18420.61|18540.75|18420.75|18539.47|18419.47|10
1640984830000|2021-12-31 21:07:10|18539.92|18419.92|18539.28|18419.28|18540.95|18420.95|18539.28|18419.28|9
1640984840000|2021-12-31 21:07:20|18538.83|18418.83|18536.16|18416.16|18538.83|18418.83|18536.16|18416.16|10
1640984850000|2021-12-31 21:07:30|18536.51|18416.51|18535.91|18415.91|18537.01|18417.01|18535.91|18415.91|10
1640984860000|2021-12-31 21:07:40|18536.8|18416.8|18532.3|18412.3|18537.04|18417.04|18531.65|18411.65|9
1640984870000|2021-12-31 21:07:50|18531.33|18411.33|18524.73|18404.73|18531.33|18411.33|18524.73|18404.73|9
1640984880000|2021-12-31 21:08:00|18524.32|18404.32|18521.35|18401.35|18524.34|18404.34|18521.35|18401.35|10
1640984890000|2021-12-31 21:08:10|18516.53|18396.53|18506.18|18386.18|18517.79|18397.79|18506.18|18386.18|10
1640984900000|2021-12-31 21:08:20|18505.37|18385.37|18498.47|18378.47|18505.37|18385.37|18498.47|18378.47|10
1640984910000|2021-12-31 21:08:30|18498|18378|18496.47|18376.47|18498.05|18378.05|18496.47|18376.47|10
1640984920000|2021-12-31 21:08:40|18496.2|18376.2|18497.05|18377.05|18497.05|18377.05|18494.44|18374.44|10
1640984930000|2021-12-31 21:08:50|18498.1|18378.1|18498.69|18378.69|18498.69|18378.69|18497.89|18377.89|10
1640984940000|2021-12-31 21:09:00|18499.07|18379.07|18497.62|18377.62|18499.08|18379.08|18497.09|18377.09|10
1640984950000|2021-12-31 21:09:10|18497.8|18377.8|18500.08|18380.08|18500.08|18380.08|18497.34|18377.34|10
1640984960000|2021-12-31 21:09:20|18500.33|18380.33|18504.84|18384.84|18504.84|18384.84|18500.33|18380.33|10
1640984970000|2021-12-31 21:09:30|18504.76|18384.76|18506.34|18386.34|18506.34|18386.34|18504.76|18384.76|10
1640984980000|2021-12-31 21:09:40|18507.17|18387.17|18507.9|18387.9|18509.01|18389.01|18507.04|18387.04|10
1640984990000|2021-12-31 21:09:50|18508.68|18388.68|18510.54|18390.54|18510.54|18390.54|18506.68|18386.68|9
1640985000000|2021-12-31 21:10:00|18510.95|18390.95|18514.69|18394.69|18514.69|18394.69|18510.95|18390.95|10
1640985010000|2021-12-31 21:10:10|18515.29|18395.29|18520.01|18400.01|18520.01|18400.01|18515.29|18395.29|9
1640985020000|2021-12-31 21:10:20|18520.48|18400.48|18517.12|18397.12|18520.48|18400.48|18517.12|18397.12|10
1640985030000|2021-12-31 21:10:30|18516.86|18396.86|18509.52|18389.52|18516.86|18396.86|18509.52|18389.52|10
1640985040000|2021-12-31 21:10:40|18508.08|18388.08|18504.26|18384.26|18508.08|18388.08|18504.26|18384.26|10
1640985050000|2021-12-31 21:10:50|18503.94|18383.94|18504.15|18384.15|18504.15|18384.15|18502.04|18382.04|10
1640985060000|2021-12-31 21:11:00|18505.22|18385.22|18509.87|18389.87|18509.87|18389.87|18505.22|18385.22|9
1640985070000|2021-12-31 21:11:10|18509.79|18389.79|18509.58|18389.58|18510.66|18390.66|18509.58|18389.58|10
1640985080000|2021-12-31 21:11:20|18509.08|18389.08|18506.78|18386.78|18509.08|18389.08|18506.78|18386.78|10
1640985090000|2021-12-31 21:11:30|18506.74|18386.74|18505.98|18385.98|18506.74|18386.74|18505.52|18385.52|10
1640985100000|2021-12-31 21:11:40|18505.79|18385.79|18505.76|18385.76|18506.02|18386.02|18505.51|18385.51|10
1640985110000|2021-12-31 21:11:50|18505.82|18385.82|18506.13|18386.13|18506.23|18386.23|18505.82|18385.82|9
1640985120000|2021-12-31 21:12:00|18506.25|18386.25|18504.53|18384.53|18506.29|18386.29|18504.53|18384.53|10
1640985130000|2021-12-31 21:12:10|18504.36|18384.36|18500.16|18380.16|18504.57|18384.57|18500.16|18380.16|10
1640985140000|2021-12-31 21:12:20|18497.83|18377.83|18493.7|18373.7|18497.83|18377.83|18493.18|18373.18|10
1640985150000|2021-12-31 21:12:30|18494.45|18374.45|18494.9|18374.9|18494.9|18374.9|18494.16|18374.16|10
1640985160000|2021-12-31 21:12:40|18494.24|18374.24|18498.78|18378.78|18499.41|18379.41|18494.24|18374.24|10
1640985170000|2021-12-31 21:12:50|18498.8|18378.8|18499.38|18379.38|18500.31|18380.31|18498.78|18378.78|10
1640985180000|2021-12-31 21:13:00|18499.98|18379.98|18501.53|18381.53|18501.53|18381.53|18499.32|18379.32|10
1640985190000|2021-12-31 21:13:10|18502.21|18382.21|18501.71|18381.71|18502.33|18382.33|18501.71|18381.71|9
1640985200000|2021-12-31 21:13:20|18501.7|18381.7|18502.08|18382.08|18502.08|18382.08|18500.74|18380.74|10
1640985210000|2021-12-31 21:13:30|18502.73|18382.73|18506.49|18386.49|18506.49|18386.49|18502.73|18382.73|10
1640985220000|2021-12-31 21:13:40|18507.12|18387.12|18509.54|18389.54|18509.54|18389.54|18507.12|18387.12|10
1640985230000|2021-12-31 21:13:50|18510.06|18390.06|18510.89|18390.89|18511.43|18391.43|18510.06|18390.06|10
1640985240000|2021-12-31 21:14:00|18511.49|18391.49|18511.48|18391.48|18513.32|18393.32|18511.48|18391.48|10
1640985250000|2021-12-31 21:14:10|18510.33|18390.33|18500.74|18380.74|18510.33|18390.33|18500.74|18380.74|10
1640985260000|2021-12-31 21:14:20|18499.88|18379.88|18493.8|18373.8|18499.88|18379.88|18493.8|18373.8|10
1640985270000|2021-12-31 21:14:30|18493.95|18373.95|18491.74|18371.74|18493.95|18373.95|18491.74|18371.74|10
1640985280000|2021-12-31 21:14:40|18492.1|18372.1|18490.69|18370.69|18492.33|18372.33|18490.69|18370.69|10
1640985290000|2021-12-31 21:14:50|18490.86|18370.86|18492.69|18372.69|18492.69|18372.69|18490.58|18370.58|10
1640985300000|2021-12-31 21:15:00|18492.95|18372.95|18495.72|18375.72|18495.72|18375.72|18492.95|18372.95|10
1640985310000|2021-12-31 21:15:10|18496.38|18376.38|18501.64|18381.64|18501.64|18381.64|18496.38|18376.38|10
1640985320000|2021-12-31 21:15:20|18502.45|18382.45|18499.65|18379.65|18502.92|18382.92|18499.65|18379.65|10
1640985330000|2021-12-31 21:15:30|18498.92|18378.92|18499.45|18379.45|18499.85|18379.85|18498.92|18378.92|10
1640985340000|2021-12-31 21:15:40|18499.29|18379.29|18495.85|18375.85|18499.29|18379.29|18495.85|18375.85|10
1640985350000|2021-12-31 21:15:50|18495.61|18375.61|18495.64|18375.64|18495.92|18375.92|18494.88|18374.88|10
1640985360000|2021-12-31 21:16:00|18496.63|18376.63|18498.82|18378.82|18498.98|18378.98|18496.63|18376.63|9
1640985370000|2021-12-31 21:16:10|18499.2|18379.2|18502.48|18382.48|18502.48|18382.48|18499.2|18379.2|10
1640985380000|2021-12-31 21:16:20|18502.71|18382.71|18503.92|18383.92|18503.92|18383.92|18502.71|18382.71|10
1640985390000|2021-12-31 21:16:30|18503.52|18383.52|18505.32|18385.32|18505.49|18385.49|18503.52|18383.52|10
1640985400000|2021-12-31 21:16:40|18506.56|18386.56|18509.5|18389.5|18509.5|18389.5|18506.27|18386.27|10
1640985410000|2021-12-31 21:16:50|18509.56|18389.56|18512.6|18392.6|18512.6|18392.6|18509.56|18389.56|10
1640985420000|2021-12-31 21:17:00|18512.64|18392.64|18515.57|18395.57|18515.57|18395.57|18512.64|18392.64|10
1640985430000|2021-12-31 21:17:10|18516.14|18396.14|18517.23|18397.23|18517.23|18397.23|18515.54|18395.54|10
1640985440000|2021-12-31 21:17:20|18517.3|18397.3|18519.95|18399.95|18520.31|18400.31|18517.3|18397.3|9
1640985450000|2021-12-31 21:17:30|18519.73|18399.73|18522.54|18402.54|18522.72|18402.72|18519.73|18399.73|10
1640985460000|2021-12-31 21:17:40|18522.96|18402.96|18525.53|18405.53|18525.64|18405.64|18522.96|18402.96|9
1640985470000|2021-12-31 21:17:50|18526.06|18406.06|18527.18|18407.18|18527.9|18407.9|18526.06|18406.06|10
1640985480000|2021-12-31 21:18:00|18527.05|18407.05|18528.65|18408.65|18528.65|18408.65|18527.05|18407.05|9
1640985490000|2021-12-31 21:18:10|18528.63|18408.63|18532.06|18412.06|18532.13|18412.13|18528.63|18408.63|10
1640985500000|2021-12-31 21:18:20|18530.72|18410.72|18529.94|18409.94|18530.9|18410.9|18529.84|18409.84|10
1640985510000|2021-12-31 21:18:30|18529.25|18409.25|18529.36|18409.36|18529.36|18409.36|18528.38|18408.38|10
1640985520000|2021-12-31 21:18:40|18529.77|18409.77|18529.34|18409.34|18530.14|18410.14|18528.94|18408.94|10
1640985530000|2021-12-31 21:18:50|18528.64|18408.64|18531.48|18411.48|18531.76|18411.76|18528.15|18408.15|10
1640985540000|2021-12-31 21:19:00|18531.43|18411.43|18533.09|18413.09|18533.09|18413.09|18531.43|18411.43|10
1640985550000|2021-12-31 21:19:10|18533.68|18413.68|18533.47|18413.47|18533.77|18413.77|18532.82|18412.82|9
1640985560000|2021-12-31 21:19:20|18532.91|18412.91|18532.22|18412.22|18532.91|18412.91|18532.11|18412.11|9
1640985570000|2021-12-31 21:19:30|18531.98|18411.98|18531.18|18411.18|18532.08|18412.08|18530.9|18410.9|10
1640985580000|2021-12-31 21:19:40|18531.38|18411.38|18531.79|18411.79|18531.79|18411.79|18531.31|18411.31|10
1640985590000|2021-12-31 21:19:50|18531.51|18411.51|18533.92|18413.92|18533.92|18413.92|18531.51|18411.51|9
1640985600000|2021-12-31 21:20:00|18534.36|18414.36|18536.06|18416.06|18536.06|18416.06|18534.26|18414.26|9
1640985610000|2021-12-31 21:20:10|18536.33|18416.33|18535.77|18415.77|18536.77|18416.77|18535.77|18415.77|10
1640985620000|2021-12-31 21:20:20|18535.8|18415.8|18536.53|18416.53|18536.58|18416.58|18535.74|18415.74|10
1640985630000|2021-12-31 21:20:30|18538.01|18418.01|18543.31|18423.31|18543.31|18423.31|18538.01|18418.01|10
1640985640000|2021-12-31 21:20:40|18543.9|18423.9|18540.85|18420.85|18544.08|18424.08|18540.85|18420.85|8
1640985650000|2021-12-31 21:20:50|18540.51|18420.51|18537.92|18417.92|18540.51|18420.51|18537.92|18417.92|10
1640985660000|2021-12-31 21:21:00|18538.15|18418.15|18539.38|18419.38|18539.38|18419.38|18538.13|18418.13|10
1640985670000|2021-12-31 21:21:10|18539.36|18419.36|18537.55|18417.55|18539.36|18419.36|18537.55|18417.55|10
1640985680000|2021-12-31 21:21:20|18537.6|18417.6|18539.25|18419.25|18539.55|18419.55|18537.6|18417.6|10
1640985690000|2021-12-31 21:21:30|18539.3|18419.3|18545.22|18425.22|18545.22|18425.22|18539.3|18419.3|10
1640985700000|2021-12-31 21:21:40|18545.59|18425.59|18555.46|18435.46|18555.46|18435.46|18545.59|18425.59|10
1640985710000|2021-12-31 21:21:50|18556.27|18436.27|18558.33|18438.33|18558.33|18438.33|18555.54|18435.54|9
1640985720000|2021-12-31 21:22:00|18558.61|18438.61|18557|18437|18558.61|18438.61|18556.87|18436.87|10
1640985730000|2021-12-31 21:22:10|18557.03|18437.03|18554.63|18434.63|18557.03|18437.03|18554.63|18434.63|10
1640985740000|2021-12-31 21:22:20|18554.7|18434.7|18549.86|18429.86|18554.7|18434.7|18549.86|18429.86|9
1640985750000|2021-12-31 21:22:30|18549.54|18429.54|18547.57|18427.57|18549.54|18429.54|18547.57|18427.57|9
1640985760000|2021-12-31 21:22:40|18547.41|18427.41|18543.59|18423.59|18547.41|18427.41|18543.59|18423.59|10
1640985770000|2021-12-31 21:22:50|18543.94|18423.94|18543.26|18423.26|18543.94|18423.94|18542.6|18422.6|10
1640985780000|2021-12-31 21:23:00|18542.93|18422.93|18546.44|18426.44|18546.44|18426.44|18541.82|18421.82|10
1640985790000|2021-12-31 21:23:10|18546.77|18426.77|18550.09|18430.09|18550.09|18430.09|18546.77|18426.77|10
1640985800000|2021-12-31 21:23:20|18550.01|18430.01|18549.01|18429.01|18550.25|18430.25|18548.84|18428.84|10
1640985810000|2021-12-31 21:23:30|18548.87|18428.87|18549.12|18429.12|18549.12|18429.12|18548.36|18428.36|9
1640985820000|2021-12-31 21:23:40|18549.85|18429.85|18551.27|18431.27|18551.27|18431.27|18549.77|18429.77|10
1640985830000|2021-12-31 21:23:50|18550.86|18430.86|18551.46|18431.46|18551.73|18431.73|18550.74|18430.74|9
1640985840000|2021-12-31 21:24:00|18551.41|18431.41|18552.77|18432.77|18552.8|18432.8|18551.13|18431.13|10
1640985850000|2021-12-31 21:24:10|18554.18|18434.18|18562.9|18442.9|18562.9|18442.9|18554.18|18434.18|10
1640985860000|2021-12-31 21:24:20|18565.72|18445.72|18571.46|18451.46|18571.46|18451.46|18565.72|18445.72|10
1640985870000|2021-12-31 21:24:30|18571.48|18451.48|18568.2|18448.2|18571.97|18451.97|18568.2|18448.2|10
1640985880000|2021-12-31 21:24:40|18567.1|18447.1|18563.74|18443.74|18567.1|18447.1|18563.74|18443.74|10
1640985890000|2021-12-31 21:24:50|18562.5|18442.5|18564.23|18444.23|18564.68|18444.68|18562.5|18442.5|10
1640985900000|2021-12-31 21:25:00|18564.61|18444.61|18564.92|18444.92|18565.21|18445.21|18564.49|18444.49|10
1640985910000|2021-12-31 21:25:10|18565.34|18445.34|18566.86|18446.86|18566.86|18446.86|18565.34|18445.34|10
1640985920000|2021-12-31 21:25:20|18569.01|18449.01|18571.12|18451.12|18571.12|18451.12|18569.01|18449.01|10
1640985930000|2021-12-31 21:25:30|18571.34|18451.34|18569.9|18449.9|18571.34|18451.34|18569.16|18449.16|9
1640985940000|2021-12-31 21:25:40|18569.86|18449.86|18571.14|18451.14|18571.2|18451.2|18569.86|18449.86|10
1640985950000|2021-12-31 21:25:50|18571.37|18451.37|18572.49|18452.49|18572.63|18452.63|18570.71|18450.71|10
1640985960000|2021-12-31 21:26:00|18572.58|18452.58|18576.65|18456.65|18576.79|18456.79|18572.58|18452.58|10
1640985970000|2021-12-31 21:26:10|18576.61|18456.61|18576.84|18456.84|18577.3|18457.3|18576.52|18456.52|10
1640985980000|2021-12-31 21:26:20|18576.31|18456.31|18576.27|18456.27|18576.49|18456.49|18575.92|18455.92|10
1640985990000|2021-12-31 21:26:30|18575.98|18455.98|18575.72|18455.72|18576.4|18456.4|18575.72|18455.72|10
1640986000000|2021-12-31 21:26:40|18575.08|18455.08|18575.19|18455.19|18575.93|18455.93|18575.08|18455.08|9
1640986010000|2021-12-31 21:26:50|18575.14|18455.14|18576.59|18456.59|18576.72|18456.72|18575.14|18455.14|10
1640986020000|2021-12-31 21:27:00|18576.98|18456.98|18575.19|18455.19|18576.98|18456.98|18575.19|18455.19|10
1640986030000|2021-12-31 21:27:10|18575.24|18455.24|18574.09|18454.09|18575.26|18455.26|18573.75|18453.75|10
1640986040000|2021-12-31 21:27:20|18574.37|18454.37|18576.34|18456.34|18576.34|18456.34|18574.37|18454.37|10
1640986050000|2021-12-31 21:27:30|18576.14|18456.14|18577.22|18457.22|18577.39|18457.39|18576.14|18456.14|10
1640986060000|2021-12-31 21:27:40|18577.35|18457.35|18579.8|18459.8|18579.8|18459.8|18577.35|18457.35|10
1640986070000|2021-12-31 21:27:50|18579.85|18459.85|18579.4|18459.4|18580.04|18460.04|18578.65|18458.65|10
1640986080000|2021-12-31 21:28:00|18579.58|18459.58|18581.29|18461.29|18581.29|18461.29|18579.58|18459.58|10
1640986090000|2021-12-31 21:28:10|18581.67|18461.67|18584.84|18464.84|18584.84|18464.84|18581.67|18461.67|10
1640986100000|2021-12-31 21:28:20|18584.76|18464.76|18587.06|18467.06|18587.06|18467.06|18584.76|18464.76|10
1640986110000|2021-12-31 21:28:30|18587.51|18467.51|18586.87|18466.87|18587.6|18467.6|18586.68|18466.68|10
1640986120000|2021-12-31 21:28:40|18586.4|18466.4|18586.39|18466.39|18587.19|18467.19|18585.72|18465.72|10
1640986130000|2021-12-31 21:28:50|18586.9|18466.9|18585.05|18465.05|18586.9|18466.9|18584.76|18464.76|10
1640986140000|2021-12-31 21:29:00|18585.25|18465.25|18586.78|18466.78|18586.78|18466.78|18584.72|18464.72|10
1640986150000|2021-12-31 21:29:10|18586.86|18466.86|18589.34|18469.34|18589.34|18469.34|18586.86|18466.86|10
1640986160000|2021-12-31 21:29:20|18589.31|18469.31|18590.3|18470.3|18590.61|18470.61|18589.31|18469.31|10
1640986170000|2021-12-31 21:29:30|18590.29|18470.29|18591.85|18471.85|18591.85|18471.85|18589.33|18469.33|10
1640986180000|2021-12-31 21:29:40|18591.92|18471.92|18593.01|18473.01|18593.01|18473.01|18591.34|18471.34|10
1640986190000|2021-12-31 21:29:50|18593.02|18473.02|18596.42|18476.42|18596.46|18476.46|18592.93|18472.93|10
1640986200000|2021-12-31 21:30:00|18596.53|18476.53|18600.97|18480.97|18600.97|18480.97|18596.53|18476.53|10
1640986210000|2021-12-31 21:30:10|18601.16|18481.16|18603.3|18483.3|18603.38|18483.38|18601.16|18481.16|10
1640986220000|2021-12-31 21:30:20|18603.59|18483.59|18603.78|18483.78|18604.33|18484.33|18603.59|18483.59|10
1640986230000|2021-12-31 21:30:30|18604.06|18484.06|18605.79|18485.79|18605.84|18485.84|18604.01|18484.01|10
1640986240000|2021-12-31 21:30:40|18606.06|18486.06|18607.53|18487.53|18607.53|18487.53|18606|18486|10
1640986250000|2021-12-31 21:30:50|18607.3|18487.3|18607.95|18487.95|18607.95|18487.95|18607.18|18487.18|10
1640986260000|2021-12-31 21:31:00|18609.03|18489.03|18620.18|18500.18|18620.18|18500.18|18609.03|18489.03|10
1640986270000|2021-12-31 21:31:10|18620.85|18500.85|18628.48|18508.48|18628.48|18508.48|18620.85|18500.85|10
1640986280000|2021-12-31 21:31:20|18629.77|18509.77|18634.82|18514.82|18634.82|18514.82|18629.77|18509.77|10
1640986290000|2021-12-31 21:31:30|18635.66|18515.66|18640.36|18520.36|18640.48|18520.48|18635.61|18515.61|10
1640986300000|2021-12-31 21:31:40|18639.59|18519.59|18638.69|18518.69|18639.59|18519.59|18638.06|18518.06|10
1640986310000|2021-12-31 21:31:50|18638.76|18518.76|18638.21|18518.21|18638.76|18518.76|18637.84|18517.84|10
1640986320000|2021-12-31 21:32:00|18638.7|18518.7|18652.71|18532.71|18652.71|18532.71|18637.9|18517.9|10
1640986330000|2021-12-31 21:32:10|18654.56|18534.56|18656.19|18536.19|18656.59|18536.59|18654.56|18534.56|10
1640986340000|2021-12-31 21:32:20|18655.35|18535.35|18653.11|18533.11|18655.35|18535.35|18652.97|18532.97|10
1640986350000|2021-12-31 21:32:30|18653.04|18533.04|18646.04|18526.04|18653.04|18533.04|18646.04|18526.04|10
1640986360000|2021-12-31 21:32:40|18645.67|18525.67|18645.61|18525.61|18645.97|18525.97|18645.42|18525.42|10
1640986370000|2021-12-31 21:32:50|18645.17|18525.17|18641.73|18521.73|18645.17|18525.17|18640.6|18520.6|10
1640986380000|2021-12-31 21:33:00|18641.59|18521.59|18640.74|18520.74|18641.87|18521.87|18640.74|18520.74|10
1640986390000|2021-12-31 21:33:10|18643.5|18523.5|18660.02|18540.02|18660.02|18540.02|18643.5|18523.5|10
1640986400000|2021-12-31 21:33:20|18660.08|18540.08|18659.47|18539.47|18661.25|18541.25|18659.47|18539.47|10
1640986410000|2021-12-31 21:33:30|18659.32|18539.32|18656.63|18536.63|18659.32|18539.32|18656.03|18536.03|10
1640986420000|2021-12-31 21:33:40|18656.48|18536.48|18660.14|18540.14|18660.14|18540.14|18656.48|18536.48|10
1640986430000|2021-12-31 21:33:50|18661.01|18541.01|18660.41|18540.41|18661.34|18541.34|18660.21|18540.21|10
1640986440000|2021-12-31 21:34:00|18660.17|18540.17|18659.39|18539.39|18660.34|18540.34|18658.69|18538.69|10
1640986450000|2021-12-31 21:34:10|18659.49|18539.49|18660.98|18540.98|18660.98|18540.98|18659.21|18539.21|10
1640986460000|2021-12-31 21:34:20|18661.39|18541.39|18663.14|18543.14|18663.14|18543.14|18661.29|18541.29|9
1640986470000|2021-12-31 21:34:30|18664.51|18544.51|18663.37|18543.37|18664.68|18544.68|18663.19|18543.19|10
1640986480000|2021-12-31 21:34:40|18663.14|18543.14|18665.19|18545.19|18665.19|18545.19|18663.14|18543.14|10
1640986490000|2021-12-31 21:34:50|18664.74|18544.74|18664.79|18544.79|18665.87|18545.87|18664.24|18544.24|10
1640986500000|2021-12-31 21:35:00|18665.2|18545.2|18664.82|18544.82|18665.5|18545.5|18664|18544|10
1640986510000|2021-12-31 21:35:10|18664.42|18544.42|18665.6|18545.6|18665.72|18545.72|18664.42|18544.42|10
1640986520000|2021-12-31 21:35:20|18665.64|18545.64|18666.21|18546.21|18666.7|18546.7|18665.64|18545.64|10
1640986530000|2021-12-31 21:35:30|18666.48|18546.48|18667.66|18547.66|18667.93|18547.93|18666.38|18546.38|10
1640986540000|2021-12-31 21:35:40|18667.28|18547.28|18672.33|18552.33|18672.33|18552.33|18667.28|18547.28|10
1640986550000|2021-12-31 21:35:50|18673.18|18553.18|18676.61|18556.61|18676.61|18556.61|18673.18|18553.18|10
1640986560000|2021-12-31 21:36:00|18677.07|18557.07|18675|18555|18677.07|18557.07|18674.72|18554.72|10
1640986570000|2021-12-31 21:36:10|18675.81|18555.81|18677.73|18557.73|18678.8|18558.8|18675.51|18555.51|10
1640986580000|2021-12-31 21:36:20|18677.24|18557.24|18675.16|18555.16|18677.3|18557.3|18674.63|18554.63|10
1640986590000|2021-12-31 21:36:30|18675.66|18555.66|18686.82|18566.82|18686.82|18566.82|18675.66|18555.66|10
1640986600000|2021-12-31 21:36:40|18690.44|18570.44|18697.91|18577.91|18697.94|18577.94|18690.44|18570.44|10
1640986610000|2021-12-31 21:36:50|18698.17|18578.17|18703.31|18583.31|18703.31|18583.31|18698.17|18578.17|10
1640986620000|2021-12-31 21:37:00|18704.79|18584.79|18716.48|18596.48|18716.48|18596.48|18704.79|18584.79|10
1640986630000|2021-12-31 21:37:10|18716.72|18596.72|18720.71|18600.71|18720.71|18600.71|18716.72|18596.72|10
1640986640000|2021-12-31 21:37:20|18721.55|18601.55|18726.3|18606.3|18726.3|18606.3|18721.55|18601.55|9
1640986650000|2021-12-31 21:37:30|18727.58|18607.58|18728.09|18608.09|18728.81|18608.81|18727.58|18607.58|10
1640986660000|2021-12-31 21:37:40|18729.96|18609.96|18732.58|18612.58|18733.03|18613.03|18729.96|18609.96|9
1640986670000|2021-12-31 21:37:50|18733.57|18613.57|18738.31|18618.31|18738.47|18618.47|18733.57|18613.57|10
1640986680000|2021-12-31 21:38:00|18738.16|18618.16|18741.8|18621.8|18742.51|18622.51|18737.96|18617.96|10
1640986690000|2021-12-31 21:38:10|18742.45|18622.45|18744.22|18624.22|18744.55|18624.55|18742.08|18622.08|10
1640986700000|2021-12-31 21:38:20|18743.44|18623.44|18734.36|18614.36|18743.44|18623.44|18734.36|18614.36|10
1640986710000|2021-12-31 21:38:30|18734.01|18614.01|18731.72|18611.72|18734.01|18614.01|18731.31|18611.31|10
1640986720000|2021-12-31 21:38:40|18731.67|18611.67|18731.59|18611.59|18732.37|18612.37|18731.59|18611.59|10
1640986730000|2021-12-31 21:38:50|18731.24|18611.24|18729.19|18609.19|18731.24|18611.24|18729.19|18609.19|9
1640986740000|2021-12-31 21:39:00|18729|18609|18727.16|18607.16|18729|18609|18727.16|18607.16|10
1640986750000|2021-12-31 21:39:10|18727.04|18607.04|18714.86|18594.86|18727.04|18607.04|18714.86|18594.86|10
1640986760000|2021-12-31 21:39:20|18714.02|18594.02|18699.76|18579.76|18714.02|18594.02|18698.5|18578.5|10
1640986770000|2021-12-31 21:39:30|18700.16|18580.16|18698.19|18578.19|18701.48|18581.48|18697.99|18577.99|10
1640986780000|2021-12-31 21:39:40|18697.32|18577.32|18693.95|18573.95|18697.32|18577.32|18692.92|18572.92|10
1640986790000|2021-12-31 21:39:50|18693.97|18573.97|18696.74|18576.74|18696.74|18576.74|18693.56|18573.56|10
1640986800000|2021-12-31 21:40:00|18695.68|18575.68|18694.39|18574.39|18695.68|18575.68|18694.18|18574.18|10
1640986810000|2021-12-31 21:40:10|18693.51|18573.51|18686.24|18566.24|18693.51|18573.51|18686.21|18566.21|10
1640986820000|2021-12-31 21:40:20|18685.57|18565.57|18680.19|18560.19|18685.57|18565.57|18680.19|18560.19|10
1640986830000|2021-12-31 21:40:30|18679.66|18559.66|18681.01|18561.01|18681.16|18561.16|18679.66|18559.66|9
1640986840000|2021-12-31 21:40:40|18680.6|18560.6|18682.16|18562.16|18682.72|18562.72|18680.37|18560.37|9
1640986850000|2021-12-31 21:40:50|18682.32|18562.32|18682.85|18562.85|18682.85|18562.85|18681.6|18561.6|10
1640986860000|2021-12-31 21:41:00|18682.63|18562.63|18679.35|18559.35|18682.63|18562.63|18679.35|18559.35|10
1640986870000|2021-12-31 21:41:10|18678.52|18558.52|18677.33|18557.33|18678.52|18558.52|18676.82|18556.82|10
1640986880000|2021-12-31 21:41:20|18676.93|18556.93|18677.98|18557.98|18678.4|18558.4|18676.49|18556.49|10
1640986890000|2021-12-31 21:41:30|18677.94|18557.94|18676.7|18556.7|18677.94|18557.94|18676.52|18556.52|9
1640986900000|2021-12-31 21:41:40|18676.66|18556.66|18676.12|18556.12|18676.82|18556.82|18675.97|18555.97|10
1640986910000|2021-12-31 21:41:50|18675.49|18555.49|18672.08|18552.08|18675.49|18555.49|18672.08|18552.08|10
1640986920000|2021-12-31 21:42:00|18671.87|18551.87|18667.52|18547.52|18672.05|18552.05|18667.52|18547.52|10
1640986930000|2021-12-31 21:42:10|18667.49|18547.49|18665.37|18545.37|18667.49|18547.49|18665.11|18545.11|8
1640986940000|2021-12-31 21:42:20|18665.5|18545.5|18666.23|18546.23|18666.23|18546.23|18665.17|18545.17|10
1640986950000|2021-12-31 21:42:30|18666.24|18546.24|18670.21|18550.21|18670.21|18550.21|18666.17|18546.17|10
1640986960000|2021-12-31 21:42:40|18670.34|18550.34|18676.9|18556.9|18676.9|18556.9|18670.34|18550.34|10
1640986970000|2021-12-31 21:42:50|18676.95|18556.95|18680.89|18560.89|18681.28|18561.28|18676.95|18556.95|10
1640986980000|2021-12-31 21:43:00|18680.52|18560.52|18682.97|18562.97|18682.97|18562.97|18680.43|18560.43|9
1640986990000|2021-12-31 21:43:10|18683.16|18563.16|18683.88|18563.88|18683.88|18563.88|18683.06|18563.06|9
1640987000000|2021-12-31 21:43:20|18683.83|18563.83|18684.16|18564.16|18684.32|18564.32|18683.83|18563.83|10
1640987010000|2021-12-31 21:43:30|18684.01|18564.01|18685.39|18565.39|18685.64|18565.64|18684.01|18564.01|10
1640987020000|2021-12-31 21:43:40|18685.13|18565.13|18686.7|18566.7|18686.72|18566.72|18685.13|18565.13|10
1640987030000|2021-12-31 21:43:50|18686.4|18566.4|18686.43|18566.43|18686.43|18566.43|18685.65|18565.65|10
1640987040000|2021-12-31 21:44:00|18686.51|18566.51|18687.06|18567.06|18687.09|18567.09|18686.44|18566.44|10
1640987050000|2021-12-31 21:44:10|18686.61|18566.61|18684.03|18564.03|18686.61|18566.61|18683.34|18563.34|10
1640987060000|2021-12-31 21:44:20|18683.91|18563.91|18674.23|18554.23|18683.91|18563.91|18674.23|18554.23|10
1640987070000|2021-12-31 21:44:30|18674|18554|18669.17|18549.17|18674|18554|18669.17|18549.17|10
1640987080000|2021-12-31 21:44:40|18669.9|18549.9|18670.32|18550.32|18671.3|18551.3|18669.1|18549.1|10
1640987090000|2021-12-31 21:44:50|18668.91|18548.91|18671.43|18551.43|18672.26|18552.26|18668.25|18548.25|10
1640987100000|2021-12-31 21:45:00|18671.07|18551.07|18671.63|18551.63|18671.63|18551.63|18670.16|18550.16|10
1640987110000|2021-12-31 21:45:10|18671.86|18551.86|18668.57|18548.57|18671.9|18551.9|18668.17|18548.17|10
1640987120000|2021-12-31 21:45:20|18668.3|18548.3|18663.85|18543.85|18668.3|18548.3|18663.85|18543.85|10
1640987130000|2021-12-31 21:45:30|18663.88|18543.88|18658.67|18538.67|18663.88|18543.88|18658.67|18538.67|10
1640987140000|2021-12-31 21:45:40|18658.41|18538.41|18655.25|18535.25|18658.41|18538.41|18655.25|18535.25|10
1640987150000|2021-12-31 21:45:50|18653.61|18533.61|18652.73|18532.73|18654.16|18534.16|18652.73|18532.73|10
1640987160000|2021-12-31 21:46:00|18652.71|18532.71|18648.52|18528.52|18652.71|18532.71|18648.52|18528.52|10
1640987170000|2021-12-31 21:46:10|18648.12|18528.12|18647.37|18527.37|18648.2|18528.2|18646.6|18526.6|10
1640987180000|2021-12-31 21:46:20|18647.41|18527.41|18645.83|18525.83|18647.41|18527.41|18645.72|18525.72|10
1640987190000|2021-12-31 21:46:30|18645.95|18525.95|18647.01|18527.01|18647.01|18527.01|18645.87|18525.87|9
1640987200000|2021-12-31 21:46:40|18646.98|18526.98|18647.55|18527.55|18647.55|18527.55|18646.52|18526.52|10
1640987210000|2021-12-31 21:46:50|18647.64|18527.64|18650.01|18530.01|18650.07|18530.07|18647.64|18527.64|10
1640987220000|2021-12-31 21:47:00|18650.1|18530.1|18651.27|18531.27|18651.68|18531.68|18650.1|18530.1|8
1640987230000|2021-12-31 21:47:10|18651.69|18531.69|18651.47|18531.47|18652.59|18532.59|18651.26|18531.26|10
1640987240000|2021-12-31 21:47:20|18651.51|18531.51|18654.71|18534.71|18654.82|18534.82|18651.41|18531.41|10
1640987250000|2021-12-31 21:47:30|18656.12|18536.12|18657.66|18537.66|18657.66|18537.66|18656.12|18536.12|9
1640987260000|2021-12-31 21:47:40|18657.87|18537.87|18659.55|18539.55|18659.55|18539.55|18657.87|18537.87|10
1640987270000|2021-12-31 21:47:50|18660.71|18540.71|18669.11|18549.11|18669.3|18549.3|18660.71|18540.71|10
1640987280000|2021-12-31 21:48:00|18670.39|18550.39|18670.16|18550.16|18671.42|18551.42|18669.97|18549.97|9
1640987290000|2021-12-31 21:48:10|18669.24|18549.24|18672.58|18552.58|18672.58|18552.58|18669.1|18549.1|10
1640987300000|2021-12-31 21:48:20|18673.39|18553.39|18674.47|18554.47|18674.86|18554.86|18673.39|18553.39|10
1640987310000|2021-12-31 21:48:30|18674.1|18554.1|18675.01|18555.01|18675.34|18555.34|18673.76|18553.76|10
1640987320000|2021-12-31 21:48:40|18675.26|18555.26|18677.13|18557.13|18677.13|18557.13|18675.26|18555.26|10
1640987330000|2021-12-31 21:48:50|18677.43|18557.43|18677.98|18557.98|18677.98|18557.98|18677.18|18557.18|10
1640987340000|2021-12-31 21:49:00|18679.16|18559.16|18681.97|18561.97|18681.97|18561.97|18679.16|18559.16|10
1640987350000|2021-12-31 21:49:10|18681.94|18561.94|18675.84|18555.84|18681.94|18561.94|18675.75|18555.75|10
1640987360000|2021-12-31 21:49:20|18675.2|18555.2|18674.26|18554.26|18675.2|18555.2|18674.1|18554.1|10
1640987370000|2021-12-31 21:49:30|18674.11|18554.11|18677.91|18557.91|18678.37|18558.37|18674.11|18554.11|10
1640987380000|2021-12-31 21:49:40|18678.99|18558.99|18677.86|18557.86|18678.99|18558.99|18677.86|18557.86|10
1640987390000|2021-12-31 21:49:50|18677.81|18557.81|18676.05|18556.05|18677.81|18557.81|18675.95|18555.95|9
1640987400000|2021-12-31 21:50:00|18675.53|18555.53|18675.11|18555.11|18676.25|18556.25|18675.11|18555.11|10
1640987410000|2021-12-31 21:50:10|18675.02|18555.02|18673.5|18553.5|18675.02|18555.02|18673.48|18553.48|10
1640987420000|2021-12-31 21:50:20|18673.57|18553.57|18672.56|18552.56|18673.57|18553.57|18672.45|18552.45|10
1640987430000|2021-12-31 21:50:30|18672.88|18552.88|18668.16|18548.16|18672.88|18552.88|18668.16|18548.16|10
1640987440000|2021-12-31 21:50:40|18668.71|18548.71|18664.93|18544.93|18668.71|18548.71|18664.38|18544.38|10
1640987450000|2021-12-31 21:50:50|18664.45|18544.45|18663.02|18543.02|18664.45|18544.45|18662.42|18542.42|10
1640987460000|2021-12-31 21:51:00|18662.69|18542.69|18664.84|18544.84|18664.84|18544.84|18662.69|18542.69|10
1640987470000|2021-12-31 21:51:10|18664.68|18544.68|18662.57|18542.57|18665.62|18545.62|18662.43|18542.43|10
1640987480000|2021-12-31 21:51:20|18662.3|18542.3|18660.37|18540.37|18662.61|18542.61|18660.37|18540.37|10
1640987490000|2021-12-31 21:51:30|18660.3|18540.3|18661.37|18541.37|18661.37|18541.37|18660.01|18540.01|10
1640987500000|2021-12-31 21:51:40|18661.55|18541.55|18662.93|18542.93|18663.14|18543.14|18661.27|18541.27|10
1640987510000|2021-12-31 21:51:50|18663.01|18543.01|18663.88|18543.88|18663.93|18543.93|18663.01|18543.01|9
1640987520000|2021-12-31 21:52:00|18663.84|18543.84|18664.9|18544.9|18664.9|18544.9|18663.81|18543.81|10
1640987530000|2021-12-31 21:52:10|18665.09|18545.09|18666.3|18546.3|18666.3|18546.3|18665.09|18545.09|10
1640987540000|2021-12-31 21:52:20|18666.74|18546.74|18667.37|18547.37|18667.37|18547.37|18666.07|18546.07|8
1640987550000|2021-12-31 21:52:30|18666.61|18546.61|18667.02|18547.02|18667.07|18547.07|18666.38|18546.38|8
1640987560000|2021-12-31 21:52:40|18666.92|18546.92|18666.42|18546.42|18666.92|18546.92|18665.69|18545.69|10
1640987570000|2021-12-31 21:52:50|18666.3|18546.3|18666.69|18546.69|18667.65|18547.65|18666.3|18546.3|10
1640987580000|2021-12-31 21:53:00|18666.16|18546.16|18664.29|18544.29|18666.23|18546.23|18663.88|18543.88|10
1640987590000|2021-12-31 21:53:10|18664.3|18544.3|18663.59|18543.59|18664.49|18544.49|18663.56|18543.56|10
1640987600000|2021-12-31 21:53:20|18663.7|18543.7|18662.85|18542.85|18663.7|18543.7|18662.81|18542.81|9
1640987610000|2021-12-31 21:53:30|18662.65|18542.65|18662.4|18542.4|18662.86|18542.86|18662.4|18542.4|9
1640987620000|2021-12-31 21:53:40|18662.42|18542.42|18661.35|18541.35|18662.58|18542.58|18661.35|18541.35|10
1640987630000|2021-12-31 21:53:50|18661.67|18541.67|18662.5|18542.5|18662.54|18542.54|18661.67|18541.67|10
1640987640000|2021-12-31 21:54:00|18662.91|18542.91|18663.12|18543.12|18663.72|18543.72|18662.83|18542.83|10
1640987650000|2021-12-31 21:54:10|18663.05|18543.05|18669.21|18549.21|18669.21|18549.21|18663.05|18543.05|10
1640987660000|2021-12-31 21:54:20|18670.08|18550.08|18672.16|18552.16|18672.18|18552.18|18670.08|18550.08|10
1640987670000|2021-12-31 21:54:30|18672.34|18552.34|18673.77|18553.77|18675.55|18555.55|18672.34|18552.34|10
1640987680000|2021-12-31 21:54:40|18673.63|18553.63|18679.42|18559.42|18679.42|18559.42|18673.16|18553.16|10
1640987690000|2021-12-31 21:54:50|18680|18560|18686.48|18566.48|18686.48|18566.48|18680|18560|10
1640987700000|2021-12-31 21:55:00|18687.55|18567.55|18690.11|18570.11|18690.11|18570.11|18687.55|18567.55|10
1640987710000|2021-12-31 21:55:10|18690.3|18570.3|18694.25|18574.25|18695.01|18575.01|18690.3|18570.3|10
1640987720000|2021-12-31 21:55:20|18694.68|18574.68|18692.37|18572.37|18694.68|18574.68|18692.37|18572.37|9
1640987730000|2021-12-31 21:55:30|18692.92|18572.92|18690.68|18570.68|18692.92|18572.92|18690.55|18570.55|10
1640987740000|2021-12-31 21:55:40|18690.53|18570.53|18689.07|18569.07|18691.01|18571.01|18689.07|18569.07|10
1640987750000|2021-12-31 21:55:50|18688.89|18568.89|18688.62|18568.62|18689.43|18569.43|18688.62|18568.62|9
1640987760000|2021-12-31 21:56:00|18689.67|18569.67|18689.63|18569.63|18690.24|18570.24|18689.62|18569.62|10
1640987770000|2021-12-31 21:56:10|18689.72|18569.72|18689.23|18569.23|18690.06|18570.06|18688.96|18568.96|10
1640987780000|2021-12-31 21:56:20|18689.69|18569.69|18688.89|18568.89|18690.75|18570.75|18688.89|18568.89|9
1640987790000|2021-12-31 21:56:30|18688.97|18568.97|18688.53|18568.53|18688.97|18568.97|18687.99|18567.99|9
1640987800000|2021-12-31 21:56:40|18688.65|18568.65|18687.85|18567.85|18689.19|18569.19|18687.85|18567.85|8
1640987810000|2021-12-31 21:56:50|18688.58|18568.58|18687.83|18567.83|18688.75|18568.75|18687.83|18567.83|10
1640987820000|2021-12-31 21:57:00|18687.86|18567.86|18687.9|18567.9|18688.14|18568.14|18687.82|18567.82|8
1640987830000|2021-12-31 21:57:10|18687.06|18567.06|18687.27|18567.27|18688.14|18568.14|18687.06|18567.06|10
1640987840000|2021-12-31 21:57:20|18687.03|18567.03|18686.38|18566.38|18687.03|18567.03|18686.3|18566.3|10
1640987850000|2021-12-31 21:57:30|18686.62|18566.62|18693.83|18573.83|18693.83|18573.83|18686.62|18566.62|10
1640987860000|2021-12-31 21:57:40|18694.24|18574.24|18699.54|18579.54|18699.54|18579.54|18694.24|18574.24|10
1640987870000|2021-12-31 21:57:50|18700.53|18580.53|18702.93|18582.93|18702.93|18582.93|18700.53|18580.53|9
1640987880000|2021-12-31 21:58:00|18703.38|18583.38|18705.22|18585.22|18705.27|18585.27|18703.38|18583.38|10
1640987890000|2021-12-31 21:58:10|18705.09|18585.09|18706.84|18586.84|18707.09|18587.09|18705.09|18585.09|10
1640987900000|2021-12-31 21:58:20|18707.09|18587.09|18708.32|18588.32|18708.32|18588.32|18707.09|18587.09|10
1640987910000|2021-12-31 21:58:30|18708.66|18588.66|18707.19|18587.19|18708.66|18588.66|18707.19|18587.19|10
1640987920000|2021-12-31 21:58:40|18707.01|18587.01|18705.61|18585.61|18707.01|18587.01|18705.48|18585.48|10
1640987930000|2021-12-31 21:58:50|18706.47|18586.47|18706.97|18586.97|18706.97|18586.97|18705.55|18585.55|10
1641110420000|2022-01-02 08:00:20|19190.97|19070.97|19192.14|19072.14|19192.14|19072.14|19190.72|19070.72|10
1641110430000|2022-01-02 08:00:30|19192.21|19072.21|19189.31|19069.31|19192.21|19072.21|19189.31|19069.31|10
1641110440000|2022-01-02 08:00:40|19188.69|19068.69|19184.54|19064.54|19188.69|19068.69|19184.54|19064.54|7
1641110450000|2022-01-02 08:00:50|19184.27|19064.27|19184.38|19064.38|19184.48|19064.48|19184.15|19064.15|7
1641110460000|2022-01-02 08:01:00|19184.23|19064.23|19183.51|19063.51|19184.23|19064.23|19183.39|19063.39|7
1641110470000|2022-01-02 08:01:10|19183.36|19063.36|19184.38|19064.38|19184.38|19064.38|19183.25|19063.25|10
1641110480000|2022-01-02 08:01:20|19184.46|19064.46|19184.36|19064.36|19184.82|19064.82|19184.36|19064.36|9
1641110490000|2022-01-02 08:01:30|19184.85|19064.85|19185.33|19065.33|19185.35|19065.35|19184.81|19064.81|10
1641110500000|2022-01-02 08:01:40|19185.45|19065.45|19185.05|19065.05|19185.59|19065.59|19185.05|19065.05|7
1641110510000|2022-01-02 08:01:50|19184.41|19064.41|19179.98|19059.98|19184.41|19064.41|19179.98|19059.98|10
1641110520000|2022-01-02 08:02:00|19178.74|19058.74|19177.22|19057.22|19178.74|19058.74|19176.74|19056.74|10
1641110530000|2022-01-02 08:02:10|19177.02|19057.02|19177.77|19057.77|19177.77|19057.77|19177.02|19057.02|8
1641110540000|2022-01-02 08:02:20|19176.44|19056.44|19173.87|19053.87|19176.44|19056.44|19173.87|19053.87|10
1641110550000|2022-01-02 08:02:30|19173.68|19053.68|19174.01|19054.01|19174.09|19054.09|19173.26|19053.26|7
1641110560000|2022-01-02 08:02:40|19173.84|19053.84|19174.39|19054.39|19174.39|19054.39|19173.33|19053.33|9
1641110570000|2022-01-02 08:02:50|19174.42|19054.42|19174.92|19054.92|19175.27|19055.27|19174.42|19054.42|10
1641110580000|2022-01-02 08:03:00|19174.8|19054.8|19172.74|19052.74|19174.8|19054.8|19172.74|19052.74|10
1641110590000|2022-01-02 08:03:10|19172.88|19052.88|19171.64|19051.64|19172.88|19052.88|19171.64|19051.64|10
1641110600000|2022-01-02 08:03:20|19171.66|19051.66|19170.54|19050.54|19171.66|19051.66|19170.54|19050.54|9
1641110610000|2022-01-02 08:03:30|19170.7|19050.7|19169.96|19049.96|19170.7|19050.7|19169.89|19049.89|9
1641110620000|2022-01-02 08:03:40|19169.82|19049.82|19170.3|19050.3|19170.3|19050.3|19169.73|19049.73|9
1641110630000|2022-01-02 08:03:50|19170.15|19050.15|19169.1|19049.1|19170.21|19050.21|19169.08|19049.08|7
1641110640000|2022-01-02 08:04:00|19169.73|19049.73|19163.47|19043.47|19169.73|19049.73|19163.47|19043.47|9
1641110650000|2022-01-02 08:04:10|19161.88|19041.88|19159.13|19039.13|19161.88|19041.88|19159.13|19039.13|10
1641110660000|2022-01-02 08:04:20|19157.85|19037.85|19156.61|19036.61|19158.04|19038.04|19156.61|19036.61|10
1641110670000|2022-01-02 08:04:30|19156.44|19036.44|19156.2|19036.2|19156.62|19036.62|19156.2|19036.2|9
1641110680000|2022-01-02 08:04:40|19155.06|19035.06|19152.76|19032.76|19155.06|19035.06|19151.68|19031.68|9
1641110690000|2022-01-02 08:04:50|19152.71|19032.71|19152.03|19032.03|19153.03|19033.03|19152.03|19032.03|9
1641110700000|2022-01-02 08:05:00|19152.08|19032.08|19150.66|19030.66|19152.08|19032.08|19150.6|19030.6|9
1641110710000|2022-01-02 08:05:10|19150.64|19030.64|19151.73|19031.73|19151.75|19031.75|19150.49|19030.49|10
1641110720000|2022-01-02 08:05:20|19151.91|19031.91|19151.87|19031.87|19151.91|19031.91|19151.56|19031.56|9
1641110730000|2022-01-02 08:05:30|19151.6|19031.6|19151.5|19031.5|19151.8|19031.8|19151.42|19031.42|10
1641110740000|2022-01-02 08:05:40|19151.51|19031.51|19150.82|19030.82|19151.51|19031.51|19150.72|19030.72|10
1641110750000|2022-01-02 08:05:50|19150.88|19030.88|19150.37|19030.37|19150.88|19030.88|19150|19030|10
1641110760000|2022-01-02 08:06:00|19150.46|19030.46|19149.87|19029.87|19150.75|19030.75|19149.56|19029.56|10
1641110770000|2022-01-02 08:06:10|19149.94|19029.94|19148.49|19028.49|19149.94|19029.94|19148.42|19028.42|9
1641110780000|2022-01-02 08:06:20|19148.68|19028.68|19146.97|19026.97|19148.68|19028.68|19146.97|19026.97|9
1641110790000|2022-01-02 08:06:30|19146.98|19026.98|19146.14|19026.14|19147.22|19027.22|19146.14|19026.14|9
1641110800000|2022-01-02 08:06:40|19145.84|19025.84|19145.81|19025.81|19146.56|19026.56|19145.81|19025.81|10
1641110810000|2022-01-02 08:06:50|19145.8|19025.8|19144.07|19024.07|19145.8|19025.8|19144.07|19024.07|9
1641110820000|2022-01-02 08:07:00|19143.85|19023.85|19142.17|19022.17|19143.85|19023.85|19142.17|19022.17|9
1641110830000|2022-01-02 08:07:10|19142.19|19022.19|19141.23|19021.23|19142.19|19022.19|19141.18|19021.18|10
1641110840000|2022-01-02 08:07:20|19139.59|19019.59|19135.02|19015.02|19139.59|19019.59|19135.02|19015.02|10
1641110850000|2022-01-02 08:07:30|19135.15|19015.15|19132.78|19012.78|19135.15|19015.15|19132.78|19012.78|10
1641110860000|2022-01-02 08:07:40|19132.59|19012.59|19130.2|19010.2|19132.59|19012.59|19130.2|19010.2|8
1641110870000|2022-01-02 08:07:50|19129.97|19009.97|19129.74|19009.74|19129.97|19009.97|19128.99|19008.99|9
1641110880000|2022-01-02 08:08:00|19129.5|19009.5|19129.18|19009.18|19130.15|19010.15|19129.06|19009.06|9
1641110890000|2022-01-02 08:08:10|19129.19|19009.19|19130.09|19010.09|19130.09|19010.09|19129.12|19009.12|9
1641110900000|2022-01-02 08:08:20|19130.3|19010.3|19131.15|19011.15|19131.15|19011.15|19130.07|19010.07|10
1641110910000|2022-01-02 08:08:30|19130.95|19010.95|19130.42|19010.42|19130.99|19010.99|19130.42|19010.42|8
1641110920000|2022-01-02 08:08:40|19130.13|19010.13|19129.77|19009.77|19130.35|19010.35|19129.77|19009.77|8
1641110930000|2022-01-02 08:08:50|19129.71|19009.71|19128.85|19008.85|19129.96|19009.96|19128.85|19008.85|8
1641110940000|2022-01-02 08:09:00|19128.78|19008.78|19129.11|19009.11|19129.11|19009.11|19128.7|19008.7|8
1641110950000|2022-01-02 08:09:10|19129.09|19009.09|19127.86|19007.86|19129.09|19009.09|19127.86|19007.86|9
1641110960000|2022-01-02 08:09:20|19128.5|19008.5|19126.15|19006.15|19128.5|19008.5|19126.12|19006.12|9
1641110970000|2022-01-02 08:09:30|19126.17|19006.17|19126.62|19006.62|19126.62|19006.62|19126.15|19006.15|7
1641110980000|2022-01-02 08:09:40|19126.63|19006.63|19127.55|19007.55|19127.55|19007.55|19126.53|19006.53|10
1641110990000|2022-01-02 08:09:50|19127.32|19007.32|19127.3|19007.3|19127.84|19007.84|19127.27|19007.27|10
1641111000000|2022-01-02 08:10:00|19126.99|19006.99|19126.53|19006.53|19126.99|19006.99|19126.32|19006.32|10
1641111010000|2022-01-02 08:10:10|19126.74|19006.74|19126.55|19006.55|19126.74|19006.74|19126.14|19006.14|10
1641111020000|2022-01-02 08:10:20|19125.97|19005.97|19125|19005|19126.02|19006.02|19124.87|19004.87|9
1641111030000|2022-01-02 08:10:30|19124.93|19004.93|19125.63|19005.63|19125.67|19005.67|19124.93|19004.93|10
1641111040000|2022-01-02 08:10:40|19125.81|19005.81|19119.25|18999.25|19125.81|19005.81|19119.25|18999.25|10
1641111050000|2022-01-02 08:10:50|19118.76|18998.76|19114.92|18994.92|19119.4|18999.4|19114.92|18994.92|10
1641111060000|2022-01-02 08:11:00|19114.87|18994.87|19111.57|18991.57|19114.87|18994.87|19110.3|18990.3|10
1641111070000|2022-01-02 08:11:10|19111.62|18991.62|19111.34|18991.34|19111.62|18991.62|19110.89|18990.89|10
1641111080000|2022-01-02 08:11:20|19110.99|18990.99|19111.89|18991.89|19112.03|18992.03|19110.99|18990.99|8
1641111090000|2022-01-02 08:11:30|19112|18992|19109.61|18989.61|19112.53|18992.53|19109.61|18989.61|10
1641111100000|2022-01-02 08:11:40|19109.46|18989.46|19108.93|18988.93|19109.6|18989.6|19108.8|18988.8|10
1641111110000|2022-01-02 08:11:50|19108.81|18988.81|19107.66|18987.66|19108.81|18988.81|19107.61|18987.61|10
1641111120000|2022-01-02 08:12:00|19107.5|18987.5|19106.53|18986.53|19107.5|18987.5|19106.47|18986.47|9
1641111130000|2022-01-02 08:12:10|19106.9|18986.9|19110.51|18990.51|19110.51|18990.51|19106.9|18986.9|10
1641111140000|2022-01-02 08:12:20|19111.07|18991.07|19112.68|18992.68|19112.78|18992.78|19111.07|18991.07|10
1641111150000|2022-01-02 08:12:30|19112.91|18992.91|19112.17|18992.17|19112.91|18992.91|19112.17|18992.17|8
1641111160000|2022-01-02 08:12:40|19111.96|18991.96|19112.46|18992.46|19112.63|18992.63|19111.5|18991.5|10
1641111170000|2022-01-02 08:12:50|19112.59|18992.59|19112.95|18992.95|19113.26|18993.26|19112.59|18992.59|9
1641111180000|2022-01-02 08:13:00|19113.15|18993.15|19114.74|18994.74|19114.74|18994.74|19113.15|18993.15|10
1641111190000|2022-01-02 08:13:10|19114.64|18994.64|19115.71|18995.71|19115.84|18995.84|19114.64|18994.64|9
1641111200000|2022-01-02 08:13:20|19115.87|18995.87|19115.46|18995.46|19116.4|18996.4|19115.34|18995.34|10
1641111210000|2022-01-02 08:13:30|19115.08|18995.08|19116.35|18996.35|19116.35|18996.35|19115.08|18995.08|10
1641111220000|2022-01-02 08:13:40|19116.31|18996.31|19119.89|18999.89|19119.89|18999.89|19116.31|18996.31|10
1641111230000|2022-01-02 08:13:50|19120.11|19000.11|19121.16|19001.16|19121.16|19001.16|19120.11|19000.11|8
1641111240000|2022-01-02 08:14:00|19121.36|19001.36|19122.45|19002.45|19122.45|19002.45|19121.36|19001.36|9
1641111250000|2022-01-02 08:14:10|19121.98|19001.98|19123.24|19003.24|19123.29|19003.29|19121.98|19001.98|10
1641111260000|2022-01-02 08:14:20|19123.01|19003.01|19122.17|19002.17|19123.01|19003.01|19121.92|19001.92|10
1641111270000|2022-01-02 08:14:30|19122.22|19002.22|19121.54|19001.54|19122.31|19002.31|19121.51|19001.51|7
1641111280000|2022-01-02 08:14:40|19120.49|19000.49|19119.99|18999.99|19120.49|19000.49|19119.93|18999.93|7
1641111290000|2022-01-02 08:14:50|19120.52|19000.52|19121.44|19001.44|19121.45|19001.45|19120.5|19000.5|10
1641111300000|2022-01-02 08:15:00|19121.82|19001.82|19122.7|19002.7|19122.72|19002.72|19121.54|19001.54|9
1641111310000|2022-01-02 08:15:10|19122.83|19002.83|19123.24|19003.24|19123.24|19003.24|19122.83|19002.83|9
1641111320000|2022-01-02 08:15:20|19123.27|19003.27|19123.97|19003.97|19124.05|19004.05|19122.77|19002.77|9
1641111330000|2022-01-02 08:15:30|19124.04|19004.04|19126.04|19006.04|19126.04|19006.04|19124|19004|9
1641111340000|2022-01-02 08:15:40|19126.33|19006.33|19130.38|19010.38|19130.38|19010.38|19126.29|19006.29|10
1641111350000|2022-01-02 08:15:50|19132.21|19012.21|19133.26|19013.26|19133.36|19013.36|19132.21|19012.21|10
1641111360000|2022-01-02 08:16:00|19133.33|19013.33|19132.89|19012.89|19134.11|19014.11|19132.87|19012.87|10
1641111370000|2022-01-02 08:16:10|19132.12|19012.12|19132.84|19012.84|19132.84|19012.84|19131.64|19011.64|8
1641111380000|2022-01-02 08:16:20|19133.1|19013.1|19135.17|19015.17|19135.17|19015.17|19133.1|19013.1|10
1641111390000|2022-01-02 08:16:30|19135.21|19015.21|19136.12|19016.12|19136.12|19016.12|19135.21|19015.21|9
1641111400000|2022-01-02 08:16:40|19136.22|19016.22|19136.91|19016.91|19136.91|19016.91|19136.22|19016.22|9
1641111410000|2022-01-02 08:16:50|19136.95|19016.95|19138.08|19018.08|19138.35|19018.35|19136.95|19016.95|9
1641111420000|2022-01-02 08:17:00|19137.78|19017.78|19137.77|19017.77|19138.07|19018.07|19137.59|19017.59|8
1641111430000|2022-01-02 08:17:10|19137.73|19017.73|19138.29|19018.29|19138.37|19018.37|19137.54|19017.54|10
1641111440000|2022-01-02 08:17:20|19138.23|19018.23|19138.35|19018.35|19138.5|19018.5|19138.2|19018.2|8
1641111450000|2022-01-02 08:17:30|19137.82|19017.82|19138.11|19018.11|19138.12|19018.12|19136.72|19016.72|9
1641111460000|2022-01-02 08:17:40|19137.8|19017.8|19137.66|19017.66|19137.97|19017.97|19137.66|19017.66|9
1641111470000|2022-01-02 08:17:50|19137.74|19017.74|19138.84|19018.84|19138.87|19018.87|19137.74|19017.74|10
1641111480000|2022-01-02 08:18:00|19139.1|19019.1|19139.15|19019.15|19139.18|19019.18|19138.58|19018.58|9
1641111490000|2022-01-02 08:18:10|19139.46|19019.46|19138.1|19018.1|19139.46|19019.46|19137.82|19017.82|10
1641111500000|2022-01-02 08:18:20|19137.82|19017.82|19139.24|19019.24|19139.24|19019.24|19137.82|19017.82|10
1641111510000|2022-01-02 08:18:30|19139.13|19019.13|19140.54|19020.54|19140.7|19020.7|19139.13|19019.13|10
1641111520000|2022-01-02 08:18:40|19140.76|19020.76|19142.01|19022.01|19142.03|19022.03|19140.75|19020.75|10
1641111530000|2022-01-02 08:18:50|19141.88|19021.88|19142.02|19022.02|19142.24|19022.24|19141.88|19021.88|7
1641111540000|2022-01-02 08:19:00|19142.18|19022.18|19141.08|19021.08|19142.18|19022.18|19141.08|19021.08|7
1641111550000|2022-01-02 08:19:10|19140.87|19020.87|19141.01|19021.01|19141.16|19021.16|19140.76|19020.76|10
1641111560000|2022-01-02 08:19:20|19141.02|19021.02|19141.14|19021.14|19141.18|19021.18|19140.89|19020.89|9
1641111570000|2022-01-02 08:19:30|19141.31|19021.31|19142.07|19022.07|19142.07|19022.07|19141.07|19021.07|9
1641111580000|2022-01-02 08:19:40|19142.28|19022.28|19144.08|19024.08|19144.08|19024.08|19142.23|19022.23|9
1641111590000|2022-01-02 08:19:50|19144.19|19024.19|19146.02|19026.02|19146.02|19026.02|19144.19|19024.19|10
1641111600000|2022-01-02 08:20:00|19146.39|19026.39|19145.78|19025.78|19146.77|19026.77|19145.73|19025.73|9
1641111610000|2022-01-02 08:20:10|19145.91|19025.91|19147.41|19027.41|19147.41|19027.41|19145.86|19025.86|9
1641111620000|2022-01-02 08:20:20|19147.37|19027.37|19148.53|19028.53|19148.53|19028.53|19147.15|19027.15|9
1641111630000|2022-01-02 08:20:30|19148.99|19028.99|19151.47|19031.47|19151.47|19031.47|19148.99|19028.99|10
1641111640000|2022-01-02 08:20:40|19151.63|19031.63|19156.37|19036.37|19156.37|19036.37|19151.63|19031.63|10
1641111650000|2022-01-02 08:20:50|19157.05|19037.05|19157.9|19037.9|19157.9|19037.9|19157|19037|9
1641111660000|2022-01-02 08:21:00|19157.65|19037.65|19157.46|19037.46|19158.31|19038.31|19157.46|19037.46|9
1641111670000|2022-01-02 08:21:10|19157.2|19037.2|19159.67|19039.67|19159.67|19039.67|19157.2|19037.2|9
1641111680000|2022-01-02 08:21:20|19159.8|19039.8|19160.39|19040.39|19160.39|19040.39|19159.8|19039.8|9
1641111690000|2022-01-02 08:21:30|19160.33|19040.33|19160.34|19040.34|19160.42|19040.42|19160.33|19040.33|7
1641111700000|2022-01-02 08:21:40|19160.38|19040.38|19161.92|19041.92|19161.92|19041.92|19160.17|19040.17|10
1641111710000|2022-01-02 08:21:50|19161.99|19041.99|19163.72|19043.72|19163.72|19043.72|19161.99|19041.99|9
1641111720000|2022-01-02 08:22:00|19164.04|19044.04|19167.42|19047.42|19167.42|19047.42|19164.04|19044.04|10
1641111730000|2022-01-02 08:22:10|19167.21|19047.21|19171.01|19051.01|19171.01|19051.01|19167.21|19047.21|10
1641111740000|2022-01-02 08:22:20|19171.02|19051.02|19172.06|19052.06|19172.34|19052.34|19171.02|19051.02|10
1641111750000|2022-01-02 08:22:30|19172.65|19052.65|19174.4|19054.4|19174.4|19054.4|19172.27|19052.27|10
1641111760000|2022-01-02 08:22:40|19174.35|19054.35|19173.2|19053.2|19174.35|19054.35|19172.8|19052.8|10
1641111770000|2022-01-02 08:22:50|19173.1|19053.1|19175.61|19055.61|19175.61|19055.61|19173.1|19053.1|10
1641111780000|2022-01-02 08:23:00|19175.52|19055.52|19176.18|19056.18|19176.18|19056.18|19175.5|19055.5|10
1641111790000|2022-01-02 08:23:10|19176.31|19056.31|19173.14|19053.14|19176.31|19056.31|19173.14|19053.14|10
1641111800000|2022-01-02 08:23:20|19173.09|19053.09|19173.36|19053.36|19173.36|19053.36|19173.08|19053.08|8
1641111810000|2022-01-02 08:23:30|19173.67|19053.67|19173.33|19053.33|19173.67|19053.67|19173.25|19053.25|8
1641111820000|2022-01-02 08:23:40|19174.37|19054.37|19175.73|19055.73|19175.85|19055.85|19174.37|19054.37|10
1641111830000|2022-01-02 08:23:50|19175.83|19055.83|19176.38|19056.38|19176.41|19056.41|19175.83|19055.83|10
1641111840000|2022-01-02 08:24:00|19176.25|19056.25|19176.34|19056.34|19176.59|19056.59|19176.22|19056.22|8
1641111850000|2022-01-02 08:24:10|19176.24|19056.24|19176.48|19056.48|19176.62|19056.62|19176.24|19056.24|10
1641111860000|2022-01-02 08:24:20|19176.6|19056.6|19177.26|19057.26|19177.36|19057.36|19176.47|19056.47|9
1641111870000|2022-01-02 08:24:30|19177.62|19057.62|19179.21|19059.21|19179.21|19059.21|19177.07|19057.07|10
1641111880000|2022-01-02 08:24:40|19179.49|19059.49|19181.84|19061.84|19181.84|19061.84|19179.49|19059.49|9
1641111890000|2022-01-02 08:24:50|19182.55|19062.55|19184|19064|19184.09|19064.09|19182.55|19062.55|10
1641111900000|2022-01-02 08:25:00|19184.8|19064.8|19184.47|19064.47|19185.38|19065.38|19184.23|19064.23|10
1641111910000|2022-01-02 08:25:10|19184.62|19064.62|19184.35|19064.35|19184.62|19064.62|19183.71|19063.71|10
1641111920000|2022-01-02 08:25:20|19184.33|19064.33|19185.05|19065.05|19185.05|19065.05|19184.22|19064.22|10
1641111930000|2022-01-02 08:25:30|19185.02|19065.02|19184.11|19064.11|19185.02|19065.02|19184.11|19064.11|10
1641111940000|2022-01-02 08:25:40|19184.21|19064.21|19183.49|19063.49|19184.42|19064.42|19183.49|19063.49|9
1641111950000|2022-01-02 08:25:50|19183.82|19063.82|19183.65|19063.65|19183.92|19063.92|19183.48|19063.48|8
1641111960000|2022-01-02 08:26:00|19184.05|19064.05|19183.63|19063.63|19184.13|19064.13|19183.63|19063.63|8
1641111970000|2022-01-02 08:26:10|19183.68|19063.68|19182.91|19062.91|19183.87|19063.87|19182.91|19062.91|9
1641111980000|2022-01-02 08:26:20|19182.74|19062.74|19179.54|19059.54|19182.74|19062.74|19179.54|19059.54|10
1641111990000|2022-01-02 08:26:30|19179.77|19059.77|19179.9|19059.9|19180.25|19060.25|19179.63|19059.63|10
1641112000000|2022-01-02 08:26:40|19180.2|19060.2|19179.23|19059.23|19180.2|19060.2|19179.17|19059.17|10
1641112010000|2022-01-02 08:26:50|19179.12|19059.12|19178.03|19058.03|19179.12|19059.12|19178.03|19058.03|9
1641112020000|2022-01-02 08:27:00|19178.06|19058.06|19178.27|19058.27|19178.59|19058.59|19177.94|19057.94|10
1641112030000|2022-01-02 08:27:10|19177.83|19057.83|19175.88|19055.88|19177.83|19057.83|19175.88|19055.88|8
1641112040000|2022-01-02 08:27:20|19175.9|19055.9|19174.53|19054.53|19175.94|19055.94|19174.49|19054.49|10
1641112050000|2022-01-02 08:27:30|19174.52|19054.52|19175.7|19055.7|19175.7|19055.7|19174.49|19054.49|10
1641112060000|2022-01-02 08:27:40|19175.71|19055.71|19175.98|19055.98|19176.43|19056.43|19175.71|19055.71|10
1641112070000|2022-01-02 08:27:50|19175.82|19055.82|19176.76|19056.76|19176.88|19056.88|19175.82|19055.82|10
1641112080000|2022-01-02 08:28:00|19176.99|19056.99|19177.36|19057.36|19177.47|19057.47|19176.99|19056.99|10
1641112090000|2022-01-02 08:28:10|19177.55|19057.55|19177.73|19057.73|19177.73|19057.73|19177|19057|8
1641112100000|2022-01-02 08:28:20|19177.66|19057.66|19178.17|19058.17|19178.17|19058.17|19177.49|19057.49|10
1641112110000|2022-01-02 08:28:30|19178.04|19058.04|19177.62|19057.62|19178.04|19058.04|19177.53|19057.53|8
1641112120000|2022-01-02 08:28:40|19177.59|19057.59|19175.88|19055.88|19177.65|19057.65|19175.88|19055.88|10
1641112130000|2022-01-02 08:28:50|19175.82|19055.82|19175.92|19055.92|19175.92|19055.92|19175.72|19055.72|9
1641112140000|2022-01-02 08:29:00|19176.04|19056.04|19175.43|19055.43|19176.29|19056.29|19175.43|19055.43|10
1641112150000|2022-01-02 08:29:10|19174.95|19054.95|19175.35|19055.35|19175.63|19055.63|19174.95|19054.95|9
1641112160000|2022-01-02 08:29:20|19175.44|19055.44|19177.17|19057.17|19177.17|19057.17|19175.44|19055.44|10
1641112170000|2022-01-02 08:29:30|19177.18|19057.18|19176.35|19056.35|19177.18|19057.18|19176.35|19056.35|10
1641112180000|2022-01-02 08:29:40|19176.33|19056.33|19175.15|19055.15|19176.33|19056.33|19175.1|19055.1|9
1641112190000|2022-01-02 08:29:50|19175.2|19055.2|19174.49|19054.49|19175.25|19055.25|19174.49|19054.49|10
1641112200000|2022-01-02 08:30:00|19174.5|19054.5|19173.16|19053.16|19174.5|19054.5|19173.16|19053.16|10
1641112210000|2022-01-02 08:30:10|19173.02|19053.02|19172.73|19052.73|19173.02|19053.02|19172.59|19052.59|10
1641112220000|2022-01-02 08:30:20|19172.56|19052.56|19173.13|19053.13|19173.31|19053.31|19172.45|19052.45|9
1641112230000|2022-01-02 08:30:30|19173.35|19053.35|19173.37|19053.37|19173.57|19053.57|19173.18|19053.18|8
1641112240000|2022-01-02 08:30:40|19173.42|19053.42|19169.96|19049.96|19173.45|19053.45|19169.96|19049.96|9
1641112250000|2022-01-02 08:30:50|19169.94|19049.94|19169.52|19049.52|19170.22|19050.22|19169.5|19049.5|10
1641112260000|2022-01-02 08:31:00|19169.45|19049.45|19170.98|19050.98|19171.44|19051.44|19169.45|19049.45|10
1641112270000|2022-01-02 08:31:10|19171.36|19051.36|19171.34|19051.34|19171.56|19051.56|19171.13|19051.13|9
1641112280000|2022-01-02 08:31:20|19171.54|19051.54|19172.34|19052.34|19172.34|19052.34|19171.54|19051.54|10
1641112290000|2022-01-02 08:31:30|19172.91|19052.91|19172.56|19052.56|19173.13|19053.13|19172.44|19052.44|10
1641112300000|2022-01-02 08:31:40|19173.11|19053.11|19173.99|19053.99|19173.99|19053.99|19173.11|19053.11|10
1641112310000|2022-01-02 08:31:50|19173.74|19053.74|19172.96|19052.96|19173.74|19053.74|19172.65|19052.65|8
1641112320000|2022-01-02 08:32:00|19172.99|19052.99|19171.65|19051.65|19172.99|19052.99|19171.35|19051.35|8
1641112330000|2022-01-02 08:32:10|19171.8|19051.8|19172.65|19052.65|19172.73|19052.73|19171.78|19051.78|10
1641112340000|2022-01-02 08:32:20|19172.8|19052.8|19172.15|19052.15|19172.97|19052.97|19172.12|19052.12|10
1641112350000|2022-01-02 08:32:30|19172.24|19052.24|19172.23|19052.23|19172.47|19052.47|19171.98|19051.98|10
1641112360000|2022-01-02 08:32:40|19172.05|19052.05|19172.38|19052.38|19172.38|19052.38|19172.05|19052.05|8
1641112370000|2022-01-02 08:32:50|19172.59|19052.59|19173.04|19053.04|19173.2|19053.2|19172.49|19052.49|10
1641112380000|2022-01-02 08:33:00|19172.97|19052.97|19174.03|19054.03|19174.03|19054.03|19172.75|19052.75|10
1641112390000|2022-01-02 08:33:10|19174.12|19054.12|19173.72|19053.72|19174.12|19054.12|19173.72|19053.72|10
1641112400000|2022-01-02 08:33:20|19173.97|19053.97|19174.32|19054.32|19174.45|19054.45|19173.97|19053.97|10
1641112410000|2022-01-02 08:33:30|19174.41|19054.41|19175.58|19055.58|19175.58|19055.58|19174.3|19054.3|10
1641112420000|2022-01-02 08:33:40|19175.61|19055.61|19176.01|19056.01|19176.01|19056.01|19175.43|19055.43|9
1641112430000|2022-01-02 08:33:50|19176.24|19056.24|19176.09|19056.09|19176.38|19056.38|19176.09|19056.09|10
1641112440000|2022-01-02 08:34:00|19175.83|19055.83|19176|19056|19176.13|19056.13|19175.83|19055.83|10
1641112450000|2022-01-02 08:34:10|19176.26|19056.26|19175.16|19055.16|19176.35|19056.35|19175.07|19055.07|10
1641112460000|2022-01-02 08:34:20|19175.07|19055.07|19173.28|19053.28|19175.26|19055.26|19172.96|19052.96|10
1641112470000|2022-01-02 08:34:30|19173.3|19053.3|19172.26|19052.26|19173.3|19053.3|19172|19052|8
1641112480000|2022-01-02 08:34:40|19172.16|19052.16|19168.15|19048.15|19172.63|19052.63|19168.15|19048.15|10
1641112490000|2022-01-02 08:34:50|19168.22|19048.22|19164.32|19044.32|19168.3|19048.3|19164.32|19044.32|10
1641112500000|2022-01-02 08:35:00|19164.06|19044.06|19164.69|19044.69|19164.81|19044.81|19163.88|19043.88|10
1641112510000|2022-01-02 08:35:10|19164.94|19044.94|19162.52|19042.52|19164.94|19044.94|19162.52|19042.52|10
1641112520000|2022-01-02 08:35:20|19162.24|19042.24|19161.09|19041.09|19162.24|19042.24|19161.04|19041.04|10
1641112530000|2022-01-02 08:35:30|19161.01|19041.01|19159.72|19039.72|19161.01|19041.01|19159.72|19039.72|10
1641112540000|2022-01-02 08:35:40|19159.58|19039.58|19159.6|19039.6|19160.08|19040.08|19158.92|19038.92|10
1641112550000|2022-01-02 08:35:50|19159.82|19039.82|19157.62|19037.62|19159.82|19039.82|19157.62|19037.62|10
1641112560000|2022-01-02 08:36:00|19157.69|19037.69|19156.34|19036.34|19157.69|19037.69|19156.34|19036.34|10
1641112570000|2022-01-02 08:36:10|19156.45|19036.45|19156.13|19036.13|19156.85|19036.85|19156.12|19036.12|10
1641112580000|2022-01-02 08:36:20|19156.09|19036.09|19155.36|19035.36|19156.23|19036.23|19155.16|19035.16|10
1641112590000|2022-01-02 08:36:30|19155.3|19035.3|19156.47|19036.47|19156.8|19036.8|19155.3|19035.3|10
1641112600000|2022-01-02 08:36:40|19156.27|19036.27|19155.99|19035.99|19157.08|19037.08|19155.99|19035.99|10
1641112610000|2022-01-02 08:36:50|19156.65|19036.65|19157.22|19037.22|19157.22|19037.22|19156.5|19036.5|10
1641112620000|2022-01-02 08:37:00|19157.18|19037.18|19155.77|19035.77|19157.68|19037.68|19155.39|19035.39|10
1641112630000|2022-01-02 08:37:10|19155.7|19035.7|19154.89|19034.89|19155.7|19035.7|19154.86|19034.86|10
1641112640000|2022-01-02 08:37:20|19154.83|19034.83|19154.38|19034.38|19154.87|19034.87|19154.38|19034.38|10
1641112650000|2022-01-02 08:37:30|19154.5|19034.5|19152.68|19032.68|19154.6|19034.6|19152.68|19032.68|10
1641112660000|2022-01-02 08:37:40|19152.56|19032.56|19145.38|19025.38|19152.56|19032.56|19145.38|19025.38|10
1641112670000|2022-01-02 08:37:50|19144.71|19024.71|19143.05|19023.05|19144.71|19024.71|19143.05|19023.05|10
1641112680000|2022-01-02 08:38:00|19142.73|19022.73|19143.02|19023.02|19143.33|19023.33|19141.09|19021.09|9
1641112690000|2022-01-02 08:38:10|19143.35|19023.35|19141.7|19021.7|19143.53|19023.53|19141.7|19021.7|9
1641112700000|2022-01-02 08:38:20|19141.51|19021.51|19140.52|19020.52|19141.51|19021.51|19140.49|19020.49|10
1641112710000|2022-01-02 08:38:30|19140.59|19020.59|19139.05|19019.05|19140.59|19020.59|19138.98|19018.98|9
1641112720000|2022-01-02 08:38:40|19138.66|19018.66|19137.54|19017.54|19138.66|19018.66|19137.35|19017.35|9
1641112730000|2022-01-02 08:38:50|19137.79|19017.79|19137.54|19017.54|19137.92|19017.92|19137.23|19017.23|10
1641112740000|2022-01-02 08:39:00|19137.62|19017.62|19137.12|19017.12|19137.67|19017.67|19135.7|19015.7|10
1641112750000|2022-01-02 08:39:10|19137.49|19017.49|19136.19|19016.19|19137.71|19017.71|19136.19|19016.19|10
1641112760000|2022-01-02 08:39:20|19136.23|19016.23|19134.6|19014.6|19136.56|19016.56|19134.53|19014.53|10
1641112770000|2022-01-02 08:39:30|19134.4|19014.4|19136.01|19016.01|19136.18|19016.18|19134.4|19014.4|10
1641112780000|2022-01-02 08:39:40|19136.06|19016.06|19136.21|19016.21|19136.57|19016.57|19136.06|19016.06|10
1641112790000|2022-01-02 08:39:50|19136.19|19016.19|19135.33|19015.33|19136.19|19016.19|19135.33|19015.33|8
1641112800000|2022-01-02 08:40:00|19134.65|19014.65|19133.85|19013.85|19134.65|19014.65|19133.72|19013.72|8
1641112810000|2022-01-02 08:40:10|19134.01|19014.01|19133.77|19013.77|19134.08|19014.08|19133.52|19013.52|10
1641112820000|2022-01-02 08:40:20|19134.4|19014.4|19134.36|19014.36|19134.4|19014.4|19133.75|19013.75|10
1641112830000|2022-01-02 08:40:30|19134.8|19014.8|19134.6|19014.6|19134.88|19014.88|19133.34|19013.34|10
1641112840000|2022-01-02 08:40:40|19135.06|19015.06|19135.55|19015.55|19135.57|19015.57|19134.84|19014.84|9
1641112850000|2022-01-02 08:40:50|19135.46|19015.46|19139.05|19019.05|19139.05|19019.05|19135.46|19015.46|10
1641112860000|2022-01-02 08:41:00|19139.65|19019.65|19140.14|19020.14|19140.31|19020.31|19139.65|19019.65|8
1641112870000|2022-01-02 08:41:10|19140.23|19020.23|19142.72|19022.72|19142.72|19022.72|19140.23|19020.23|10
1641112880000|2022-01-02 08:41:20|19143.05|19023.05|19144.86|19024.86|19144.86|19024.86|19142.95|19022.95|10
1641112890000|2022-01-02 08:41:30|19144.78|19024.78|19145.54|19025.54|19145.54|19025.54|19144.78|19024.78|10
1641112900000|2022-01-02 08:41:40|19145.67|19025.67|19144.95|19024.95|19145.77|19025.77|19144.7|19024.7|10
1641112910000|2022-01-02 08:41:50|19145.04|19025.04|19144.13|19024.13|19145.1|19025.1|19144.13|19024.13|9
1641112920000|2022-01-02 08:42:00|19144.29|19024.29|19144.74|19024.74|19144.91|19024.91|19143.9|19023.9|10
1641112930000|2022-01-02 08:42:10|19144.68|19024.68|19145.33|19025.33|19145.33|19025.33|19144.35|19024.35|10
1641112940000|2022-01-02 08:42:20|19145.24|19025.24|19146.2|19026.2|19146.39|19026.39|19145.22|19025.22|10
1641112950000|2022-01-02 08:42:30|19146.03|19026.03|19146.84|19026.84|19146.84|19026.84|19145.94|19025.94|10
1641112960000|2022-01-02 08:42:40|19146.94|19026.94|19146.71|19026.71|19147.24|19027.24|19146.23|19026.23|10
1641112970000|2022-01-02 08:42:50|19146.56|19026.56|19148.54|19028.54|19148.65|19028.65|19146.48|19026.48|10
1641112980000|2022-01-02 08:43:00|19148.66|19028.66|19149.46|19029.46|19149.58|19029.58|19148.29|19028.29|9
1641112990000|2022-01-02 08:43:10|19149.62|19029.62|19149.02|19029.02|19149.81|19029.81|19149.02|19029.02|10
1641113000000|2022-01-02 08:43:20|19149.74|19029.74|19148.92|19028.92|19149.91|19029.91|19148.92|19028.92|10
1641113010000|2022-01-02 08:43:30|19148.85|19028.85|19149.52|19029.52|19149.56|19029.56|19148.54|19028.54|10
1641113020000|2022-01-02 08:43:40|19149.65|19029.65|19151.25|19031.25|19151.46|19031.46|19149.65|19029.65|10
1641113030000|2022-01-02 08:43:50|19151.18|19031.18|19152.99|19032.99|19152.99|19032.99|19151.14|19031.14|10
1641113040000|2022-01-02 08:44:00|19152.95|19032.95|19155.73|19035.73|19155.73|19035.73|19152.49|19032.49|10
1641113050000|2022-01-02 08:44:10|19156.01|19036.01|19158.5|19038.5|19158.6|19038.6|19156.01|19036.01|10
1641113060000|2022-01-02 08:44:20|19158.4|19038.4|19159.07|19039.07|19159.07|19039.07|19157.82|19037.82|10
1641113070000|2022-01-02 08:44:30|19159.19|19039.19|19159.14|19039.14|19159.31|19039.31|19158.54|19038.54|8
1641113080000|2022-01-02 08:44:40|19159.17|19039.17|19158.6|19038.6|19159.5|19039.5|19158.6|19038.6|10
1641113090000|2022-01-02 08:44:50|19158.49|19038.49|19158.55|19038.55|19158.55|19038.55|19157.91|19037.91|10
1641113100000|2022-01-02 08:45:00|19157.87|19037.87|19157.21|19037.21|19157.87|19037.87|19156.33|19036.33|10
1641113110000|2022-01-02 08:45:10|19157|19037|19156.85|19036.85|19157|19037|19156.53|19036.53|10
1641113120000|2022-01-02 08:45:20|19156.98|19036.98|19158.5|19038.5|19158.5|19038.5|19156.98|19036.98|10
1641113130000|2022-01-02 08:45:30|19158.87|19038.87|19159.8|19039.8|19159.88|19039.88|19158.87|19038.87|10
1641113140000|2022-01-02 08:45:40|19159.48|19039.48|19160.49|19040.49|19160.49|19040.49|19159.48|19039.48|10
1641113150000|2022-01-02 08:45:50|19160.82|19040.82|19162.96|19042.96|19162.96|19042.96|19160.21|19040.21|10
1641113160000|2022-01-02 08:46:00|19162.76|19042.76|19163.58|19043.58|19163.66|19043.66|19162.47|19042.47|10
1641113170000|2022-01-02 08:46:10|19163.71|19043.71|19164.62|19044.62|19164.68|19044.68|19163.71|19043.71|9
1641113180000|2022-01-02 08:46:20|19164.48|19044.48|19164.28|19044.28|19164.78|19044.78|19164.28|19044.28|9
1641113190000|2022-01-02 08:46:30|19164.24|19044.24|19170.98|19050.98|19170.98|19050.98|19164.18|19044.18|9
1641113200000|2022-01-02 08:46:40|19171.28|19051.28|19173.89|19053.89|19173.89|19053.89|19171.28|19051.28|10
1641113210000|2022-01-02 08:46:50|19174.13|19054.13|19174.51|19054.51|19174.57|19054.57|19174.13|19054.13|10
1641113220000|2022-01-02 08:47:00|19174.37|19054.37|19175.31|19055.31|19175.4|19055.4|19174.13|19054.13|10
1641113230000|2022-01-02 08:47:10|19175.49|19055.49|19174.35|19054.35|19175.49|19055.49|19173.92|19053.92|10
1641113240000|2022-01-02 08:47:20|19174.4|19054.4|19174.24|19054.24|19174.85|19054.85|19173.83|19053.83|10
1641113250000|2022-01-02 08:47:30|19174.22|19054.22|19174.07|19054.07|19174.39|19054.39|19173.8|19053.8|9
1641113260000|2022-01-02 08:47:40|19174.32|19054.32|19172.57|19052.57|19174.52|19054.52|19172.57|19052.57|9
1641113270000|2022-01-02 08:47:50|19172.29|19052.29|19174.49|19054.49|19174.49|19054.49|19171.94|19051.94|10
1641113280000|2022-01-02 08:48:00|19174.72|19054.72|19173.9|19053.9|19174.72|19054.72|19173.67|19053.67|10
1641113290000|2022-01-02 08:48:10|19173.68|19053.68|19173.65|19053.65|19174.17|19054.17|19173.65|19053.65|10
1641113300000|2022-01-02 08:48:20|19173.43|19053.43|19173.58|19053.58|19174.16|19054.16|19172.92|19052.92|10
1641113310000|2022-01-02 08:48:30|19173.37|19053.37|19173.11|19053.11|19173.37|19053.37|19172.85|19052.85|10
1641113320000|2022-01-02 08:48:40|19172.82|19052.82|19172.97|19052.97|19172.97|19052.97|19172.3|19052.3|10
1641113330000|2022-01-02 08:48:50|19172.91|19052.91|19171.13|19051.13|19172.92|19052.92|19171.13|19051.13|10
1641113340000|2022-01-02 08:49:00|19171.2|19051.2|19171.4|19051.4|19171.43|19051.43|19171.2|19051.2|9
1641113350000|2022-01-02 08:49:10|19171.55|19051.55|19170.48|19050.48|19171.77|19051.77|19170.4|19050.4|10
1641113360000|2022-01-02 08:49:20|19170.28|19050.28|19170.42|19050.42|19170.5|19050.5|19169.89|19049.89|10
1641113370000|2022-01-02 08:49:30|19170.44|19050.44|19170.62|19050.62|19170.62|19050.62|19170.44|19050.44|10
1641113380000|2022-01-02 08:49:40|19170.63|19050.63|19169.21|19049.21|19170.63|19050.63|19169.07|19049.07|10
1641113390000|2022-01-02 08:49:50|19168.95|19048.95|19168.21|19048.21|19168.95|19048.95|19168.21|19048.21|10
1641113400000|2022-01-02 08:50:00|19168.13|19048.13|19170.53|19050.53|19170.53|19050.53|19167.88|19047.88|10
1641113410000|2022-01-02 08:50:10|19170.6|19050.6|19174.78|19054.78|19175.15|19055.15|19169.94|19049.94|10
1641113420000|2022-01-02 08:50:20|19174.7|19054.7|19175.43|19055.43|19175.74|19055.74|19174.7|19054.7|8
1641113430000|2022-01-02 08:50:30|19175.42|19055.42|19174.3|19054.3|19175.42|19055.42|19174.3|19054.3|9
1641113440000|2022-01-02 08:50:40|19174.53|19054.53|19174.27|19054.27|19174.75|19054.75|19174.27|19054.27|10
1641113450000|2022-01-02 08:50:50|19174.49|19054.49|19174.46|19054.46|19174.71|19054.71|19174.33|19054.33|10
1641113460000|2022-01-02 08:51:00|19174.55|19054.55|19174.99|19054.99|19174.99|19054.99|19173.4|19053.4|10
1641113470000|2022-01-02 08:51:10|19174.9|19054.9|19174.33|19054.33|19175.01|19055.01|19173.7|19053.7|9
1641113480000|2022-01-02 08:51:20|19175.17|19055.17|19175.04|19055.04|19175.35|19055.35|19175|19055|9
1641113490000|2022-01-02 08:51:30|19175.01|19055.01|19175.73|19055.73|19176.19|19056.19|19174.93|19054.93|10
1641113500000|2022-01-02 08:51:40|19175.67|19055.67|19176.05|19056.05|19176.18|19056.18|19175.47|19055.47|10
1641113510000|2022-01-02 08:51:50|19176.28|19056.28|19177|19057|19177.31|19057.31|19176.28|19056.28|10
1641113520000|2022-01-02 08:52:00|19177.05|19057.05|19176.5|19056.5|19177.19|19057.19|19176.49|19056.49|10
1641113530000|2022-01-02 08:52:10|19176.48|19056.48|19177.44|19057.44|19177.44|19057.44|19176.21|19056.21|7
1641113540000|2022-01-02 08:52:20|19177.57|19057.57|19177.14|19057.14|19177.67|19057.67|19177.14|19057.14|8
1641113550000|2022-01-02 08:52:30|19177.53|19057.53|19178.32|19058.32|19178.32|19058.32|19177.53|19057.53|8
1641113560000|2022-01-02 08:52:40|19178.26|19058.26|19178.94|19058.94|19178.94|19058.94|19178.26|19058.26|8
1641113570000|2022-01-02 08:52:50|19178.37|19058.37|19179.9|19059.9|19179.94|19059.94|19178.37|19058.37|10
1641113580000|2022-01-02 08:53:00|19179.67|19059.67|19179.8|19059.8|19179.83|19059.83|19179.47|19059.47|9
1641113590000|2022-01-02 08:53:10|19180.12|19060.12|19180.15|19060.15|19180.15|19060.15|19179.91|19059.91|8
1641113600000|2022-01-02 08:53:20|19179.72|19059.72|19183.04|19063.04|19183.04|19063.04|19179.72|19059.72|10
1641113610000|2022-01-02 08:53:30|19184.67|19064.67|19186.46|19066.46|19186.5|19066.5|19184.67|19064.67|10
1641113620000|2022-01-02 08:53:40|19186.47|19066.47|19186.98|19066.98|19187.2|19067.2|19186.18|19066.18|9
1641113630000|2022-01-02 08:53:50|19186.07|19066.07|19185.83|19065.83|19186.57|19066.57|19185.74|19065.74|10
1641113640000|2022-01-02 08:54:00|19186.04|19066.04|19187.02|19067.02|19187.03|19067.03|19186.04|19066.04|7
1641113650000|2022-01-02 08:54:10|19187.28|19067.28|19188.36|19068.36|19188.38|19068.38|19187.28|19067.28|10
1641113660000|2022-01-02 08:54:20|19190.74|19070.74|19190.91|19070.91|19192.04|19072.04|19190.17|19070.17|10
1641113670000|2022-01-02 08:54:30|19190.75|19070.75|19191.65|19071.65|19191.81|19071.81|19190.75|19070.75|10
1641113680000|2022-01-02 08:54:40|19192.28|19072.28|19193.13|19073.13|19193.16|19073.16|19192.18|19072.18|8
1641113690000|2022-01-02 08:54:50|19193.56|19073.56|19193.28|19073.28|19193.99|19073.99|19193.28|19073.28|10
1641113700000|2022-01-02 08:55:00|19193.15|19073.15|19192.94|19072.94|19193.15|19073.15|19191.9|19071.9|9
1641113710000|2022-01-02 08:55:10|19193.01|19073.01|19193.09|19073.09|19193.25|19073.25|19193.01|19073.01|10
1641113720000|2022-01-02 08:55:20|19193.12|19073.12|19193.28|19073.28|19194.53|19074.53|19193.1|19073.1|10
1641113730000|2022-01-02 08:55:30|19192.8|19072.8|19193.81|19073.81|19193.81|19073.81|19192.8|19072.8|10
1641113740000|2022-01-02 08:55:40|19194.45|19074.45|19195.43|19075.43|19195.73|19075.73|19194.45|19074.45|10
1641113750000|2022-01-02 08:55:50|19195.14|19075.14|19193.97|19073.97|19195.14|19075.14|19193.79|19073.79|9
1641113760000|2022-01-02 08:56:00|19194.12|19074.12|19193.61|19073.61|19194.85|19074.85|19193.1|19073.1|10
1641113770000|2022-01-02 08:56:10|19193.69|19073.69|19193.69|19073.69|19194.62|19074.62|19193.69|19073.69|10
1641113780000|2022-01-02 08:56:20|19193.66|19073.66|19193.33|19073.33|19193.99|19073.99|19193.33|19073.33|9
1641113790000|2022-01-02 08:56:30|19193.34|19073.34|19192.81|19072.81|19193.34|19073.34|19192.73|19072.73|10
1641113800000|2022-01-02 08:56:40|19193|19073|19194.3|19074.3|19194.48|19074.48|19193|19073|10
1641113810000|2022-01-02 08:56:50|19193.96|19073.96|19188.49|19068.49|19193.96|19073.96|19188.49|19068.49|10
1641113820000|2022-01-02 08:57:00|19185.7|19065.7|19183.25|19063.25|19185.73|19065.73|19182.91|19062.91|10
1641113830000|2022-01-02 08:57:10|19183.19|19063.19|19182.41|19062.41|19183.42|19063.42|19182.41|19062.41|10
1641113840000|2022-01-02 08:57:20|19182.3|19062.3|19181|19061|19182.39|19062.39|19180.86|19060.86|10
1641113850000|2022-01-02 08:57:30|19181.1|19061.1|19179.95|19059.95|19181.1|19061.1|19179.87|19059.87|10
1641113860000|2022-01-02 08:57:40|19180.07|19060.07|19180.32|19060.32|19180.59|19060.59|19180.07|19060.07|10
1641113870000|2022-01-02 08:57:50|19180.33|19060.33|19179.43|19059.43|19180.33|19060.33|19179.43|19059.43|9
1641113880000|2022-01-02 08:58:00|19179.32|19059.32|19177.75|19057.75|19179.78|19059.78|19177.75|19057.75|10
1641113890000|2022-01-02 08:58:10|19177.83|19057.83|19179.23|19059.23|19179.88|19059.88|19177.82|19057.82|10
1641113900000|2022-01-02 08:58:20|19179.14|19059.14|19177.49|19057.49|19179.14|19059.14|19176.97|19056.97|10
1641113910000|2022-01-02 08:58:30|19177.58|19057.58|19176.89|19056.89|19177.6|19057.6|19176.8|19056.8|10
1641113920000|2022-01-02 08:58:40|19176.96|19056.96|19178.28|19058.28|19178.34|19058.34|19176.96|19056.96|10
1641113930000|2022-01-02 08:58:50|19178.2|19058.2|19177.07|19057.07|19178.59|19058.59|19177.05|19057.05|10
1641113940000|2022-01-02 08:59:00|19177.09|19057.09|19179.9|19059.9|19179.9|19059.9|19177.09|19057.09|10
1641113950000|2022-01-02 08:59:10|19179.99|19059.99|19180.47|19060.47|19180.68|19060.68|19179.99|19059.99|9
1641113960000|2022-01-02 08:59:20|19180.05|19060.05|19180.58|19060.58|19180.82|19060.82|19180.01|19060.01|9
1641113970000|2022-01-02 08:59:30|19180.57|19060.57|19178.22|19058.22|19180.57|19060.57|19178.19|19058.19|10
1641113980000|2022-01-02 08:59:40|19178.21|19058.21|19177.95|19057.95|19178.43|19058.43|19177.81|19057.81|9
1641113990000|2022-01-02 08:59:50|19177.97|19057.97|19177.21|19057.21|19177.97|19057.97|19177.21|19057.21|7
1641114000000|2022-01-02 09:00:00|19177.36|19057.36|19176.26|19056.26|19177.78|19057.78|19176.26|19056.26|10
1641114010000|2022-01-02 09:00:10|19176.27|19056.27|19176.08|19056.08|19176.91|19056.91|19176.08|19056.08|10
1641114020000|2022-01-02 09:00:20|19176.09|19056.09|19176.5|19056.5|19176.5|19056.5|19175.64|19055.64|9
1641114030000|2022-01-02 09:00:30|19176.56|19056.56|19175.36|19055.36|19176.77|19056.77|19175.36|19055.36|10
1641114040000|2022-01-02 09:00:40|19175.2|19055.2|19174.22|19054.22|19175.2|19055.2|19174.22|19054.22|10
1641114050000|2022-01-02 09:00:50|19174.07|19054.07|19173.54|19053.54|19174.07|19054.07|19173.46|19053.46|10
1641114060000|2022-01-02 09:01:00|19173.53|19053.53|19171.43|19051.43|19173.54|19053.54|19171.43|19051.43|10
1641114070000|2022-01-02 09:01:10|19171.31|19051.31|19166.02|19046.02|19171.31|19051.31|19166.02|19046.02|10
1641114080000|2022-01-02 09:01:20|19165.01|19045.01|19162.84|19042.84|19165.01|19045.01|19162.59|19042.59|10
1641114090000|2022-01-02 09:01:30|19162.02|19042.02|19163.2|19043.2|19163.2|19043.2|19161.89|19041.89|9
1641114100000|2022-01-02 09:01:40|19163.16|19043.16|19163.76|19043.76|19163.76|19043.76|19163.05|19043.05|8
1641114110000|2022-01-02 09:01:50|19163.59|19043.59|19164.96|19044.96|19165.08|19045.08|19163.59|19043.59|9
1641114120000|2022-01-02 09:02:00|19165.29|19045.29|19166.74|19046.74|19166.74|19046.74|19165.29|19045.29|10
1641114130000|2022-01-02 09:02:10|19166.68|19046.68|19166.47|19046.47|19167.31|19047.31|19166.47|19046.47|9
1641114140000|2022-01-02 09:02:20|19166.51|19046.51|19166.01|19046.01|19166.77|19046.77|19165.97|19045.97|10
1641114150000|2022-01-02 09:02:30|19165.33|19045.33|19164.4|19044.4|19165.33|19045.33|19163.99|19043.99|9
1641114160000|2022-01-02 09:02:40|19164.35|19044.35|19164.54|19044.54|19164.54|19044.54|19164.2|19044.2|9
1641114170000|2022-01-02 09:02:50|19164.58|19044.58|19164.39|19044.39|19164.6|19044.6|19164.2|19044.2|9
1641114180000|2022-01-02 09:03:00|19164.59|19044.59|19164.63|19044.63|19164.79|19044.79|19164.52|19044.52|8
1641114190000|2022-01-02 09:03:10|19164.83|19044.83|19165.36|19045.36|19165.36|19045.36|19164.43|19044.43|10
1641114200000|2022-01-02 09:03:20|19165.38|19045.38|19165.18|19045.18|19165.38|19045.38|19165.02|19045.02|9
1641114210000|2022-01-02 09:03:30|19164.74|19044.74|19164.34|19044.34|19164.9|19044.9|19164.33|19044.33|7
1641114220000|2022-01-02 09:03:40|19164.43|19044.43|19165.15|19045.15|19165.15|19045.15|19164.36|19044.36|6
1641114230000|2022-01-02 09:03:50|19165.73|19045.73|19164.95|19044.95|19166.11|19046.11|19164.61|19044.61|10
1641114240000|2022-01-02 09:04:00|19165.24|19045.24|19166.09|19046.09|19166.83|19046.83|19165.24|19045.24|10
1641114250000|2022-01-02 09:04:10|19165.89|19045.89|19167.64|19047.64|19167.64|19047.64|19165.89|19045.89|9
1641114260000|2022-01-02 09:04:20|19167.47|19047.47|19169.1|19049.1|19169.39|19049.39|19167.38|19047.38|9
1641114270000|2022-01-02 09:04:30|19168.78|19048.78|19168.38|19048.38|19168.78|19048.78|19168.09|19048.09|9
1641114280000|2022-01-02 09:04:40|19168.57|19048.57|19170.65|19050.65|19170.65|19050.65|19168.57|19048.57|10
1641114290000|2022-01-02 09:04:50|19170.72|19050.72|19172.53|19052.53|19172.53|19052.53|19170.62|19050.62|10
1641114300000|2022-01-02 09:05:00|19172.39|19052.39|19173.06|19053.06|19173.06|19053.06|19171.79|19051.79|10
1641114310000|2022-01-02 09:05:10|19173.44|19053.44|19175.76|19055.76|19176.3|19056.3|19173.44|19053.44|10
1641114320000|2022-01-02 09:05:20|19176.12|19056.12|19177.8|19057.8|19177.8|19057.8|19176.12|19056.12|10
1641114330000|2022-01-02 09:05:30|19179.24|19059.24|19179.79|19059.79|19179.79|19059.79|19179.21|19059.21|9
1641114340000|2022-01-02 09:05:40|19179.89|19059.89|19180.28|19060.28|19180.28|19060.28|19179.78|19059.78|9
1641114350000|2022-01-02 09:05:50|19180.5|19060.5|19180.19|19060.19|19180.51|19060.51|19180.02|19060.02|10
1641114360000|2022-01-02 09:06:00|19180.21|19060.21|19180.26|19060.26|19180.86|19060.86|19179.81|19059.81|10
1641114370000|2022-01-02 09:06:10|19180.33|19060.33|19180.24|19060.24|19180.33|19060.33|19180.01|19060.01|10
1641114380000|2022-01-02 09:06:20|19180.26|19060.26|19180.82|19060.82|19181.8|19061.8|19180.26|19060.26|10
1641114390000|2022-01-02 09:06:30|19180.62|19060.62|19180.27|19060.27|19180.62|19060.62|19179.93|19059.93|10
1641114400000|2022-01-02 09:06:40|19180.28|19060.28|19180.25|19060.25|19180.6|19060.6|19180.14|19060.14|10
1641114410000|2022-01-02 09:06:50|19180.32|19060.32|19181.49|19061.49|19181.49|19061.49|19180.3|19060.3|9
1641114420000|2022-01-02 09:07:00|19181.42|19061.42|19181.76|19061.76|19181.79|19061.79|19181.42|19061.42|9
1641114430000|2022-01-02 09:07:10|19181.62|19061.62|19181.5|19061.5|19181.62|19061.62|19181.26|19061.26|8
1641114440000|2022-01-02 09:07:20|19181.35|19061.35|19182.28|19062.28|19182.28|19062.28|19181.35|19061.35|9
1641114450000|2022-01-02 09:07:30|19181.93|19061.93|19184.52|19064.52|19184.61|19064.61|19181.93|19061.93|10
1641114460000|2022-01-02 09:07:40|19184.48|19064.48|19185.25|19065.25|19185.39|19065.39|19184.48|19064.48|9
1641114470000|2022-01-02 09:07:50|19185.3|19065.3|19185.74|19065.74|19185.88|19065.88|19185.3|19065.3|8
1641114480000|2022-01-02 09:08:00|19185.71|19065.71|19187.33|19067.33|19187.33|19067.33|19185.61|19065.61|10
1641114490000|2022-01-02 09:08:10|19187.38|19067.38|19189.05|19069.05|19189.05|19069.05|19186.79|19066.79|10
1641114500000|2022-01-02 09:08:20|19188.96|19068.96|19188.72|19068.72|19188.96|19068.96|19188.43|19068.43|7
1641114510000|2022-01-02 09:08:30|19188.74|19068.74|19188.86|19068.86|19189.19|19069.19|19188.46|19068.46|10
1641114520000|2022-01-02 09:08:40|19189.08|19069.08|19191.14|19071.14|19191.14|19071.14|19189.08|19069.08|9
1641114530000|2022-01-02 09:08:50|19190.46|19070.46|19188.59|19068.59|19191.48|19071.48|19188.59|19068.59|9
1641114540000|2022-01-02 09:09:00|19188.32|19068.32|19186.76|19066.76|19188.32|19068.32|19186.76|19066.76|10
1641114550000|2022-01-02 09:09:10|19186.88|19066.88|19187.88|19067.88|19187.88|19067.88|19186.8|19066.8|9
1641114560000|2022-01-02 09:09:20|19187.79|19067.79|19187.19|19067.19|19187.79|19067.79|19187.19|19067.19|8
1641114570000|2022-01-02 09:09:30|19187|19067|19186.69|19066.69|19187.6|19067.6|19186.51|19066.51|8
1641114580000|2022-01-02 09:09:40|19186.56|19066.56|19185.17|19065.17|19186.61|19066.61|19185.17|19065.17|9
1641114590000|2022-01-02 09:09:50|19185.03|19065.03|19184.66|19064.66|19185.08|19065.08|19184.66|19064.66|9
1641114600000|2022-01-02 09:10:00|19184.58|19064.58|19185.43|19065.43|19185.55|19065.55|19184.58|19064.58|10
1641114610000|2022-01-02 09:10:10|19186.11|19066.11|19186.9|19066.9|19187.22|19067.22|19186.11|19066.11|10
1641114620000|2022-01-02 09:10:20|19186.91|19066.91|19185.96|19065.96|19186.91|19066.91|19185.87|19065.87|7
1641114630000|2022-01-02 09:10:30|19186.04|19066.04|19180.93|19060.93|19186.04|19066.04|19180.93|19060.93|10
1641114640000|2022-01-02 09:10:40|19180.37|19060.37|19179.2|19059.2|19180.37|19060.37|19179.01|19059.01|9
1641114650000|2022-01-02 09:10:50|19179.17|19059.17|19179.07|19059.07|19179.27|19059.27|19179.06|19059.06|6
1641114660000|2022-01-02 09:11:00|19178.76|19058.76|19177.47|19057.47|19178.85|19058.85|19177.04|19057.04|10
1641114670000|2022-01-02 09:11:10|19176.83|19056.83|19175.4|19055.4|19176.83|19056.83|19175.2|19055.2|10
1641114680000|2022-01-02 09:11:20|19175.27|19055.27|19175.56|19055.56|19175.77|19055.77|19175.25|19055.25|8
1641114690000|2022-01-02 09:11:30|19174.13|19054.13|19172.74|19052.74|19174.13|19054.13|19172.74|19052.74|10
1641114700000|2022-01-02 09:11:40|19172.88|19052.88|19171.14|19051.14|19172.88|19052.88|19171.14|19051.14|10
1641114710000|2022-01-02 09:11:50|19170.92|19050.92|19171.12|19051.12|19171.12|19051.12|19170.74|19050.74|10
1641114720000|2022-01-02 09:12:00|19171.04|19051.04|19170.91|19050.91|19171.38|19051.38|19170.91|19050.91|10
1641114730000|2022-01-02 09:12:10|19171.09|19051.09|19170.71|19050.71|19171.71|19051.71|19170.71|19050.71|10
1641114740000|2022-01-02 09:12:20|19170.75|19050.75|19171.67|19051.67|19171.89|19051.89|19170.62|19050.62|9
1641114750000|2022-01-02 09:12:30|19171.53|19051.53|19171.55|19051.55|19171.71|19051.71|19171.53|19051.53|10
1641114760000|2022-01-02 09:12:40|19171.56|19051.56|19171.94|19051.94|19172.09|19052.09|19171.56|19051.56|8
1641114770000|2022-01-02 09:12:50|19172.2|19052.2|19172.26|19052.26|19172.83|19052.83|19172.2|19052.2|10
1641114780000|2022-01-02 09:13:00|19172.35|19052.35|19174.61|19054.61|19174.61|19054.61|19171.93|19051.93|10
1641114790000|2022-01-02 09:13:10|19174.51|19054.51|19175.93|19055.93|19175.93|19055.93|19174.51|19054.51|9
1641114800000|2022-01-02 09:13:20|19175.81|19055.81|19177.54|19057.54|19177.54|19057.54|19175.8|19055.8|10
1641114810000|2022-01-02 09:13:30|19178.03|19058.03|19178.36|19058.36|19178.46|19058.46|19177.34|19057.34|10
1641114820000|2022-01-02 09:13:40|19179.11|19059.11|19181.09|19061.09|19181.09|19061.09|19179.11|19059.11|10
1641114830000|2022-01-02 09:13:50|19181.58|19061.58|19182.35|19062.35|19182.35|19062.35|19181.44|19061.44|10
1641114840000|2022-01-02 09:14:00|19182.47|19062.47|19182.93|19062.93|19182.93|19062.93|19181.75|19061.75|10
1641114850000|2022-01-02 09:14:10|19182.86|19062.86|19182.43|19062.43|19183.14|19063.14|19182.39|19062.39|9
1641114860000|2022-01-02 09:14:20|19182.29|19062.29|19181.66|19061.66|19182.29|19062.29|19181.5|19061.5|10
1641114870000|2022-01-02 09:14:30|19181.13|19061.13|19180.24|19060.24|19181.33|19061.33|19180.24|19060.24|9
1641114880000|2022-01-02 09:14:40|19180.48|19060.48|19179.64|19059.64|19180.48|19060.48|19179.64|19059.64|9
1641114890000|2022-01-02 09:14:50|19179.29|19059.29|19180.48|19060.48|19180.62|19060.62|19179.29|19059.29|10
1641114900000|2022-01-02 09:15:00|19181.02|19061.02|19182.1|19062.1|19182.1|19062.1|19180.99|19060.99|10
1641114910000|2022-01-02 09:15:10|19181.9|19061.9|19181.15|19061.15|19182.02|19062.02|19181.15|19061.15|10
1641114920000|2022-01-02 09:15:20|19181.12|19061.12|19181.24|19061.24|19181.24|19061.24|19180.79|19060.79|8
1641114930000|2022-01-02 09:15:30|19181.29|19061.29|19183.87|19063.87|19183.87|19063.87|19181.29|19061.29|10
1641114940000|2022-01-02 09:15:40|19183.85|19063.85|19184.37|19064.37|19184.37|19064.37|19183.85|19063.85|9
1641114950000|2022-01-02 09:15:50|19184.14|19064.14|19183.66|19063.66|19184.63|19064.63|19183.66|19063.66|9
1641114960000|2022-01-02 09:16:00|19183.31|19063.31|19182.98|19062.98|19183.43|19063.43|19182.77|19062.77|10
1641114970000|2022-01-02 09:16:10|19183.01|19063.01|19183.02|19063.02|19183.16|19063.16|19182.93|19062.93|9
1641114980000|2022-01-02 09:16:20|19183.04|19063.04|19183.39|19063.39|19183.66|19063.66|19182.91|19062.91|8
1641114990000|2022-01-02 09:16:30|19183.3|19063.3|19183.32|19063.32|19183.39|19063.39|19182.87|19062.87|10
1641115000000|2022-01-02 09:16:40|19183.05|19063.05|19180.65|19060.65|19183.05|19063.05|19180.65|19060.65|10
1641115010000|2022-01-02 09:16:50|19180.71|19060.71|19180.59|19060.59|19180.71|19060.71|19180.18|19060.18|10
1641115020000|2022-01-02 09:17:00|19180.42|19060.42|19180.35|19060.35|19180.42|19060.42|19179.93|19059.93|10
1641115030000|2022-01-02 09:17:10|19180.59|19060.59|19181.06|19061.06|19181.34|19061.34|19180.59|19060.59|8
1641115040000|2022-01-02 09:17:20|19180.4|19060.4|19180.27|19060.27|19180.4|19060.4|19179.97|19059.97|10
1641115050000|2022-01-02 09:17:30|19180.24|19060.24|19180.06|19060.06|19180.34|19060.34|19180.02|19060.02|10
1641115060000|2022-01-02 09:17:40|19179.99|19059.99|19179.44|19059.44|19179.99|19059.99|19179.44|19059.44|8
1641115070000|2022-01-02 09:17:50|19179.49|19059.49|19177.5|19057.5|19179.49|19059.49|19177.5|19057.5|9
1641115080000|2022-01-02 09:18:00|19177.36|19057.36|19175.7|19055.7|19177.36|19057.36|19175.6|19055.6|9
1641115090000|2022-01-02 09:18:10|19175.44|19055.44|19178.99|19058.99|19179.12|19059.12|19175.44|19055.44|9
1641115100000|2022-01-02 09:18:20|19178.81|19058.81|19185.02|19065.02|19185.02|19065.02|19178.81|19058.81|10
1641115110000|2022-01-02 09:18:30|19185.71|19065.71|19187.17|19067.17|19187.17|19067.17|19185.25|19065.25|10
1641115120000|2022-01-02 09:18:40|19187.92|19067.92|19185.73|19065.73|19187.92|19067.92|19185.62|19065.62|10
1641115130000|2022-01-02 09:18:50|19185.71|19065.71|19186.2|19066.2|19186.22|19066.22|19185.71|19065.71|9
1641115140000|2022-01-02 09:19:00|19186.4|19066.4|19187.79|19067.79|19187.79|19067.79|19185.79|19065.79|10
1641115150000|2022-01-02 09:19:10|19188.16|19068.16|19189.39|19069.39|19189.39|19069.39|19188.09|19068.09|10
1641115160000|2022-01-02 09:19:20|19189.98|19069.98|19192.02|19072.02|19192.5|19072.5|19189.98|19069.98|10
1641115170000|2022-01-02 09:19:30|19191.91|19071.91|19190.28|19070.28|19191.91|19071.91|19190.01|19070.01|10
1641115180000|2022-01-02 09:19:40|19190.36|19070.36|19190.59|19070.59|19190.59|19070.59|19190.19|19070.19|10
1641115190000|2022-01-02 09:19:50|19190.06|19070.06|19189.59|19069.59|19190.16|19070.16|19189.45|19069.45|10
1641115200000|2022-01-02 09:20:00|19189.75|19069.75|19190.77|19070.77|19190.77|19070.77|19189.42|19069.42|10
1641115210000|2022-01-02 09:20:10|19190.81|19070.81|19192.66|19072.66|19192.66|19072.66|19190.81|19070.81|10
1641115220000|2022-01-02 09:20:20|19192.71|19072.71|19193.18|19073.18|19193.33|19073.33|19192.71|19072.71|10
1641115230000|2022-01-02 09:20:30|19193.39|19073.39|19193.57|19073.57|19193.87|19073.87|19193.38|19073.38|10
1641115240000|2022-01-02 09:20:40|19193.16|19073.16|19193.34|19073.34|19193.34|19073.34|19192.37|19072.37|10
1641115250000|2022-01-02 09:20:50|19193.37|19073.37|19194.87|19074.87|19194.87|19074.87|19193.37|19073.37|9
1641115260000|2022-01-02 09:21:00|19194.18|19074.18|19194.86|19074.86|19194.93|19074.93|19194.18|19074.18|10
1641115270000|2022-01-02 09:21:10|19194.81|19074.81|19196.29|19076.29|19196.29|19076.29|19194.81|19074.81|10
1641115280000|2022-01-02 09:21:20|19196.38|19076.38|19196.45|19076.45|19196.81|19076.81|19196.35|19076.35|10
1641115290000|2022-01-02 09:21:30|19196.58|19076.58|19196.77|19076.77|19196.81|19076.81|19196.49|19076.49|9
1641115300000|2022-01-02 09:21:40|19196.74|19076.74|19200.07|19080.07|19200.07|19080.07|19196.74|19076.74|10
1641115310000|2022-01-02 09:21:50|19200.18|19080.18|19202.38|19082.38|19202.54|19082.54|19200.18|19080.18|10
1641115320000|2022-01-02 09:22:00|19202.43|19082.43|19207.57|19087.57|19207.57|19087.57|19202.16|19082.16|10
1641115330000|2022-01-02 09:22:10|19217.84|19097.84|19234.26|19114.26|19234.26|19114.26|19217.84|19097.84|10
1641115340000|2022-01-02 09:22:20|19241.53|19121.53|19260.53|19140.53|19261.29|19141.29|19241.53|19121.53|10
1641115350000|2022-01-02 09:22:30|19263.09|19143.09|19286.72|19166.72|19286.72|19166.72|19263.09|19143.09|10
1641115360000|2022-01-02 09:22:40|19285.93|19165.93|19283.76|19163.76|19286.72|19166.72|19283.76|19163.76|9
1641115370000|2022-01-02 09:22:50|19282.29|19162.29|19280|19160|19282.58|19162.58|19279.83|19159.83|10
1641115380000|2022-01-02 09:23:00|19280.09|19160.09|19276.56|19156.56|19280.09|19160.09|19276.56|19156.56|10
1641115390000|2022-01-02 09:23:10|19277.44|19157.44|19279.4|19159.4|19279.4|19159.4|19277.44|19157.44|10
1641115400000|2022-01-02 09:23:20|19280.36|19160.36|19280.26|19160.26|19280.74|19160.74|19279.31|19159.31|10
1641115410000|2022-01-02 09:23:30|19279.61|19159.61|19276.33|19156.33|19279.61|19159.61|19276.33|19156.33|10
1641115420000|2022-01-02 09:23:40|19275.35|19155.35|19271.85|19151.85|19275.35|19155.35|19271.85|19151.85|10
1641115430000|2022-01-02 09:23:50|19271.64|19151.64|19272.4|19152.4|19273.34|19153.34|19271.37|19151.37|10
1641115440000|2022-01-02 09:24:00|19272.15|19152.15|19269.34|19149.34|19272.37|19152.37|19269.1|19149.1|10
1641115450000|2022-01-02 09:24:10|19269.22|19149.22|19269.28|19149.28|19269.28|19149.28|19268.46|19148.46|10
1641115460000|2022-01-02 09:24:20|19270.24|19150.24|19272.69|19152.69|19273.09|19153.09|19270.24|19150.24|10
1641115470000|2022-01-02 09:24:30|19273.06|19153.06|19273.62|19153.62|19273.66|19153.66|19272.35|19152.35|10
1641115480000|2022-01-02 09:24:40|19274.23|19154.23|19273.83|19153.83|19275|19155|19273.83|19153.83|10
1641115490000|2022-01-02 09:24:50|19274.21|19154.21|19274.94|19154.94|19275.37|19155.37|19274.21|19154.21|10
1641115500000|2022-01-02 09:25:00|19274.95|19154.95|19279.16|19159.16|19279.75|19159.75|19274.95|19154.95|10
1641115510000|2022-01-02 09:25:10|19278.78|19158.78|19276.78|19156.78|19278.78|19158.78|19276.56|19156.56|10
1641115520000|2022-01-02 09:25:20|19276.47|19156.47|19272.15|19152.15|19276.47|19156.47|19272.15|19152.15|10
1641115530000|2022-01-02 09:25:30|19272.11|19152.11|19269.54|19149.54|19272.11|19152.11|19269.52|19149.52|9
1641115540000|2022-01-02 09:25:40|19268.95|19148.95|19264.28|19144.28|19268.95|19148.95|19264.28|19144.28|10
1641115550000|2022-01-02 09:25:50|19264.72|19144.72|19265.22|19145.22|19265.75|19145.75|19264.68|19144.68|10
1641115560000|2022-01-02 09:26:00|19265.41|19145.41|19265.98|19145.98|19265.98|19145.98|19264.81|19144.81|10
1641115570000|2022-01-02 09:26:10|19264.9|19144.9|19267.04|19147.04|19267.11|19147.11|19264.9|19144.9|10
1641115580000|2022-01-02 09:26:20|19266.22|19146.22|19267.47|19147.47|19267.7|19147.7|19266.22|19146.22|9
1641115590000|2022-01-02 09:26:30|19267.62|19147.62|19270.27|19150.27|19270.27|19150.27|19267.62|19147.62|10
1641115600000|2022-01-02 09:26:40|19270.6|19150.6|19269.42|19149.42|19270.6|19150.6|19269.42|19149.42|10
1641115610000|2022-01-02 09:26:50|19269.21|19149.21|19268.32|19148.32|19269.21|19149.21|19268.28|19148.28|10
1641115620000|2022-01-02 09:27:00|19268.66|19148.66|19269.61|19149.61|19269.61|19149.61|19268.5|19148.5|10
1641115630000|2022-01-02 09:27:10|19269.4|19149.4|19268.63|19148.63|19269.87|19149.87|19268.52|19148.52|10
1641115640000|2022-01-02 09:27:20|19268.43|19148.43|19269.49|19149.49|19269.5|19149.5|19268.43|19148.43|8
1641115650000|2022-01-02 09:27:30|19269.62|19149.62|19270.51|19150.51|19270.51|19150.51|19269.62|19149.62|9
1641115660000|2022-01-02 09:27:40|19270.56|19150.56|19274.32|19154.32|19274.32|19154.32|19270.44|19150.44|9
1641115670000|2022-01-02 09:27:50|19274.96|19154.96|19277.77|19157.77|19277.77|19157.77|19274.81|19154.81|10
1641115680000|2022-01-02 09:28:00|19277.07|19157.07|19279.2|19159.2|19279.27|19159.27|19276.98|19156.98|9
1641115690000|2022-01-02 09:28:10|19279.15|19159.15|19278.44|19158.44|19280.21|19160.21|19278.44|19158.44|10
1641115700000|2022-01-02 09:28:20|19278.16|19158.16|19276.49|19156.49|19278.72|19158.72|19276.49|19156.49|10
1641115710000|2022-01-02 09:28:30|19277.18|19157.18|19276.25|19156.25|19277.18|19157.18|19276.05|19156.05|10
1641115720000|2022-01-02 09:28:40|19276.35|19156.35|19274.12|19154.12|19276.39|19156.39|19274.09|19154.09|10
1641115730000|2022-01-02 09:28:50|19273.32|19153.32|19271.97|19151.97|19273.32|19153.32|19271.97|19151.97|10
1641115740000|2022-01-02 09:29:00|19271.65|19151.65|19271.86|19151.86|19272.01|19152.01|19271.5|19151.5|9
1641115750000|2022-01-02 09:29:10|19271.98|19151.98|19270.33|19150.33|19272.02|19152.02|19269.89|19149.89|10
1641115760000|2022-01-02 09:29:20|19270.14|19150.14|19268.81|19148.81|19270.32|19150.32|19268.81|19148.81|10
1641115770000|2022-01-02 09:29:30|19268.88|19148.88|19260.15|19140.15|19268.88|19148.88|19260.15|19140.15|10
1641115780000|2022-01-02 09:29:40|19259.71|19139.71|19258.25|19138.25|19259.71|19139.71|19258.25|19138.25|10
1641115790000|2022-01-02 09:29:50|19258.15|19138.15|19253.57|19133.57|19258.15|19138.15|19253.57|19133.57|10
1641115800000|2022-01-02 09:30:00|19253.51|19133.51|19254.09|19134.09|19254.25|19134.25|19252.17|19132.17|10
1641115810000|2022-01-02 09:30:10|19254.8|19134.8|19256.79|19136.79|19257.6|19137.6|19254.8|19134.8|9
1641115820000|2022-01-02 09:30:20|19257.39|19137.39|19260.03|19140.03|19260.03|19140.03|19257.39|19137.39|10
1641115830000|2022-01-02 09:30:30|19259.85|19139.85|19259.43|19139.43|19259.89|19139.89|19259.14|19139.14|10
1641115840000|2022-01-02 09:30:40|19259.66|19139.66|19260.77|19140.77|19261.28|19141.28|19259.66|19139.66|10
1641115850000|2022-01-02 09:30:50|19260.95|19140.95|19261.41|19141.41|19261.41|19141.41|19260.39|19140.39|10
1641115860000|2022-01-02 09:31:00|19261.86|19141.86|19263.07|19143.07|19263.48|19143.48|19261.79|19141.79|10
1641115870000|2022-01-02 09:31:10|19262.01|19142.01|19261.48|19141.48|19262.67|19142.67|19261.48|19141.48|10
1641115880000|2022-01-02 09:31:20|19261.25|19141.25|19257.26|19137.26|19261.52|19141.52|19257.26|19137.26|9
1641115890000|2022-01-02 09:31:30|19258.3|19138.3|19256.68|19136.68|19258.3|19138.3|19256.68|19136.68|10
1641115900000|2022-01-02 09:31:40|19256.37|19136.37|19254.89|19134.89|19256.37|19136.37|19254.89|19134.89|10
1641115910000|2022-01-02 09:31:50|19254.71|19134.71|19256.35|19136.35|19256.35|19136.35|19254.28|19134.28|10
1641115920000|2022-01-02 09:32:00|19256.67|19136.67|19257.18|19137.18|19257.18|19137.18|19255.8|19135.8|10
1641115930000|2022-01-02 09:32:10|19256.25|19136.25|19256.43|19136.43|19256.85|19136.85|19256.25|19136.25|10
1641115940000|2022-01-02 09:32:20|19256.01|19136.01|19257.77|19137.77|19257.98|19137.98|19256.01|19136.01|10
1641115950000|2022-01-02 09:32:30|19257.71|19137.71|19259.3|19139.3|19259.4|19139.4|19257.62|19137.62|10
1641115960000|2022-01-02 09:32:40|19259.52|19139.52|19258.28|19138.28|19259.65|19139.65|19258.28|19138.28|9
1641115970000|2022-01-02 09:32:50|19258.17|19138.17|19257.08|19137.08|19258.17|19138.17|19257.08|19137.08|10
1641115980000|2022-01-02 09:33:00|19256.95|19136.95|19253.64|19133.64|19256.95|19136.95|19253.64|19133.64|10
1641115990000|2022-01-02 09:33:10|19253.7|19133.7|19254.19|19134.19|19254.72|19134.72|19253.7|19133.7|8
1641116000000|2022-01-02 09:33:20|19255.15|19135.15|19255.59|19135.59|19255.59|19135.59|19254.74|19134.74|10
1641116010000|2022-01-02 09:33:30|19254.86|19134.86|19253.82|19133.82|19254.86|19134.86|19253.54|19133.54|9
1641116020000|2022-01-02 09:33:40|19254.23|19134.23|19254.45|19134.45|19255.23|19135.23|19254.23|19134.23|10
1641116030000|2022-01-02 09:33:50|19253.96|19133.96|19254.42|19134.42|19254.45|19134.45|19253.96|19133.96|10
1641116040000|2022-01-02 09:34:00|19254.54|19134.54|19254.95|19134.95|19255.16|19135.16|19254.54|19134.54|9
1641116050000|2022-01-02 09:34:10|19254.93|19134.93|19255.44|19135.44|19255.44|19135.44|19254.68|19134.68|9
1641116060000|2022-01-02 09:34:20|19255.11|19135.11|19255.14|19135.14|19255.78|19135.78|19254.86|19134.86|10
1641116070000|2022-01-02 09:34:30|19255.47|19135.47|19256.5|19136.5|19256.5|19136.5|19255.47|19135.47|9
1641116080000|2022-01-02 09:34:40|19256.51|19136.51|19256.48|19136.48|19256.51|19136.51|19255.92|19135.92|10
1641116090000|2022-01-02 09:34:50|19256.84|19136.84|19256.69|19136.69|19257.33|19137.33|19256.47|19136.47|9
1641116100000|2022-01-02 09:35:00|19256.75|19136.75|19254.83|19134.83|19256.75|19136.75|19253.94|19133.94|9
1641116110000|2022-01-02 09:35:10|19254.88|19134.88|19256.54|19136.54|19256.54|19136.54|19254.75|19134.75|10
1641116120000|2022-01-02 09:35:20|19256.38|19136.38|19256.06|19136.06|19257.04|19137.04|19255.96|19135.96|10
1641116130000|2022-01-02 09:35:30|19256.42|19136.42|19256.73|19136.73|19256.79|19136.79|19256.39|19136.39|7
1641116140000|2022-01-02 09:35:40|19256.77|19136.77|19257.81|19137.81|19257.87|19137.87|19256.68|19136.68|10
1641116150000|2022-01-02 09:35:50|19257.61|19137.61|19258.22|19138.22|19258.48|19138.48|19257.21|19137.21|9
1641116160000|2022-01-02 09:36:00|19258.24|19138.24|19258.92|19138.92|19259.33|19139.33|19258.24|19138.24|10
1641116170000|2022-01-02 09:36:10|19259.03|19139.03|19259.33|19139.33|19259.75|19139.75|19259.03|19139.03|10
1641116180000|2022-01-02 09:36:20|19259.1|19139.1|19258.34|19138.34|19259.68|19139.68|19257.88|19137.88|9
1641116190000|2022-01-02 09:36:30|19258.31|19138.31|19260.37|19140.37|19260.42|19140.42|19258.31|19138.31|10
1641116200000|2022-01-02 09:36:40|19260.68|19140.68|19261.13|19141.13|19261.23|19141.23|19260.68|19140.68|9
1641116210000|2022-01-02 09:36:50|19262.11|19142.11|19262.87|19142.87|19262.87|19142.87|19262.11|19142.11|9
1641116220000|2022-01-02 09:37:00|19262.67|19142.67|19262.87|19142.87|19263.36|19143.36|19262.66|19142.66|10
1641116230000|2022-01-02 09:37:10|19262.5|19142.5|19262.7|19142.7|19262.92|19142.92|19262.5|19142.5|10
1641116240000|2022-01-02 09:37:20|19262.71|19142.71|19262.93|19142.93|19263.28|19143.28|19262.71|19142.71|10
1641116250000|2022-01-02 09:37:30|19262.88|19142.88|19263.94|19143.94|19264.07|19144.07|19262.88|19142.88|10
1641116260000|2022-01-02 09:37:40|19263.86|19143.86|19263.51|19143.51|19264.08|19144.08|19263.48|19143.48|10
1641116270000|2022-01-02 09:37:50|19263.45|19143.45|19264.52|19144.52|19264.52|19144.52|19263.32|19143.32|8
1641116280000|2022-01-02 09:38:00|19264.41|19144.41|19267.07|19147.07|19267.26|19147.26|19264.41|19144.41|10
1641116290000|2022-01-02 09:38:10|19267.21|19147.21|19266.65|19146.65|19267.5|19147.5|19266.65|19146.65|9
1641116300000|2022-01-02 09:38:20|19266.81|19146.81|19267.01|19147.01|19267.4|19147.4|19266.73|19146.73|9
1641116310000|2022-01-02 09:38:30|19266.75|19146.75|19266.04|19146.04|19266.86|19146.86|19266.01|19146.01|10
1641116320000|2022-01-02 09:38:40|19265.14|19145.14|19263.83|19143.83|19265.21|19145.21|19263.83|19143.83|8
1641116330000|2022-01-02 09:38:50|19263.62|19143.62|19261.02|19141.02|19263.62|19143.62|19261.02|19141.02|8
1641116340000|2022-01-02 09:39:00|19261.12|19141.12|19261.09|19141.09|19261.24|19141.24|19260.72|19140.72|9
1641116350000|2022-01-02 09:39:10|19261.01|19141.01|19262.54|19142.54|19262.54|19142.54|19260.66|19140.66|10
1641116360000|2022-01-02 09:39:20|19262.49|19142.49|19263.19|19143.19|19263.19|19143.19|19262.07|19142.07|10
1641116370000|2022-01-02 09:39:30|19263.47|19143.47|19262.96|19142.96|19263.66|19143.66|19262.96|19142.96|9
1641116380000|2022-01-02 09:39:40|19262.78|19142.78|19263|19143|19263.12|19143.12|19262.47|19142.47|9
1641116390000|2022-01-02 09:39:50|19263.31|19143.31|19264.69|19144.69|19264.71|19144.71|19263.29|19143.29|8
1641116400000|2022-01-02 09:40:00|19264.87|19144.87|19264.21|19144.21|19265.02|19145.02|19264.21|19144.21|9
1641116410000|2022-01-02 09:40:10|19264.01|19144.01|19263.64|19143.64|19264.49|19144.49|19263.64|19143.64|9
1641116420000|2022-01-02 09:40:20|19263.37|19143.37|19262.39|19142.39|19263.45|19143.45|19262.39|19142.39|10
1641116430000|2022-01-02 09:40:30|19262.21|19142.21|19261.73|19141.73|19262.22|19142.22|19261.46|19141.46|10
1641116440000|2022-01-02 09:40:40|19261.77|19141.77|19262.01|19142.01|19262.01|19142.01|19261.54|19141.54|10
1641116450000|2022-01-02 09:40:50|19261.91|19141.91|19261.01|19141.01|19261.91|19141.91|19260.94|19140.94|9
1641116460000|2022-01-02 09:41:00|19261|19141|19259.48|19139.48|19261|19141|19259.48|19139.48|10
1641116470000|2022-01-02 09:41:10|19259.7|19139.7|19261.19|19141.19|19261.19|19141.19|19259.57|19139.57|10
1641116480000|2022-01-02 09:41:20|19261.17|19141.17|19261.18|19141.18|19261.49|19141.49|19261.06|19141.06|10
1641116490000|2022-01-02 09:41:30|19261.24|19141.24|19263.27|19143.27|19263.49|19143.49|19261.22|19141.22|8
1641116500000|2022-01-02 09:41:40|19262.61|19142.61|19263.21|19143.21|19263.21|19143.21|19262.32|19142.32|9
1641116510000|2022-01-02 09:41:50|19263.15|19143.15|19262.92|19142.92|19263.15|19143.15|19262.75|19142.75|10
1641116520000|2022-01-02 09:42:00|19262.91|19142.91|19263.56|19143.56|19263.56|19143.56|19262.58|19142.58|9
1641116530000|2022-01-02 09:42:10|19263.38|19143.38|19264.3|19144.3|19264.3|19144.3|19262.99|19142.99|10
1641116540000|2022-01-02 09:42:20|19264.96|19144.96|19263.97|19143.97|19266.18|19146.18|19263.97|19143.97|10
1641116550000|2022-01-02 09:42:30|19263.94|19143.94|19262.87|19142.87|19263.98|19143.98|19262.52|19142.52|9
1641116560000|2022-01-02 09:42:40|19263.04|19143.04|19262.48|19142.48|19263.19|19143.19|19262.37|19142.37|10
1641116570000|2022-01-02 09:42:50|19262.56|19142.56|19262.61|19142.61|19262.78|19142.78|19262.56|19142.56|9
1641116580000|2022-01-02 09:43:00|19262.64|19142.64|19262.82|19142.82|19262.86|19142.86|19262.54|19142.54|10
1641116590000|2022-01-02 09:43:10|19262.95|19142.95|19263.04|19143.04|19263.24|19143.24|19262.85|19142.85|9
1641116600000|2022-01-02 09:43:20|19262.95|19142.95|19262.81|19142.81|19263.03|19143.03|19262.55|19142.55|9
1641116610000|2022-01-02 09:43:30|19262.73|19142.73|19263.93|19143.93|19263.93|19143.93|19262.68|19142.68|10
1641116620000|2022-01-02 09:43:40|19263.97|19143.97|19264.73|19144.73|19264.9|19144.9|19263.97|19143.97|10
1641116630000|2022-01-02 09:43:50|19264.82|19144.82|19263.54|19143.54|19265.25|19145.25|19263.5|19143.5|10
1641116640000|2022-01-02 09:44:00|19262.58|19142.58|19262.13|19142.13|19262.59|19142.59|19262.09|19142.09|8
1641116650000|2022-01-02 09:44:10|19262.48|19142.48|19263.23|19143.23|19263.23|19143.23|19262.48|19142.48|9
1641116660000|2022-01-02 09:44:20|19262.73|19142.73|19263.01|19143.01|19263.01|19143.01|19262.69|19142.69|10
1641116670000|2022-01-02 09:44:30|19263.07|19143.07|19264.12|19144.12|19264.12|19144.12|19262.92|19142.92|10
1641116680000|2022-01-02 09:44:40|19264.07|19144.07|19264.28|19144.28|19264.42|19144.42|19264.07|19144.07|10
1641116690000|2022-01-02 09:44:50|19264.6|19144.6|19263.76|19143.76|19264.6|19144.6|19263.68|19143.68|8
1641116700000|2022-01-02 09:45:00|19263.61|19143.61|19261.27|19141.27|19263.63|19143.63|19261.07|19141.07|9
1641116710000|2022-01-02 09:45:10|19261.11|19141.11|19259.47|19139.47|19261.18|19141.18|19259.47|19139.47|10
1641116720000|2022-01-02 09:45:20|19258.76|19138.76|19257.49|19137.49|19258.79|19138.79|19257.49|19137.49|10
1641116730000|2022-01-02 09:45:30|19257.48|19137.48|19256.9|19136.9|19257.48|19137.48|19256.65|19136.65|10
1641116740000|2022-01-02 09:45:40|19256.92|19136.92|19255.84|19135.84|19256.92|19136.92|19255.84|19135.84|10
1641116750000|2022-01-02 09:45:50|19255.79|19135.79|19255.03|19135.03|19255.79|19135.79|19254.98|19134.98|10
1641116760000|2022-01-02 09:46:00|19254.87|19134.87|19254.54|19134.54|19255.26|19135.26|19254.54|19134.54|9
1641116770000|2022-01-02 09:46:10|19254.55|19134.55|19255.33|19135.33|19255.33|19135.33|19254.55|19134.55|7
1641116780000|2022-01-02 09:46:20|19255.5|19135.5|19255.53|19135.53|19255.72|19135.72|19254.85|19134.85|10
1641116790000|2022-01-02 09:46:30|19254.17|19134.17|19252.89|19132.89|19254.17|19134.17|19252.86|19132.86|8
1641116800000|2022-01-02 09:46:40|19252.69|19132.69|19253.31|19133.31|19253.31|19133.31|19252.69|19132.69|9
1641116810000|2022-01-02 09:46:50|19253.66|19133.66|19254.03|19134.03|19254.14|19134.14|19253.4|19133.4|9
1641116820000|2022-01-02 09:47:00|19253.98|19133.98|19255.51|19135.51|19255.51|19135.51|19253.98|19133.98|9
1641116830000|2022-01-02 09:47:10|19255.55|19135.55|19256.16|19136.16|19256.2|19136.2|19255.34|19135.34|9
1641116840000|2022-01-02 09:47:20|19255.95|19135.95|19256.4|19136.4|19256.56|19136.56|19255.85|19135.85|8
1641116850000|2022-01-02 09:47:30|19256.29|19136.29|19256.18|19136.18|19256.29|19136.29|19255.74|19135.74|9
1641116860000|2022-01-02 09:47:40|19256.6|19136.6|19257.91|19137.91|19258.03|19138.03|19256.6|19136.6|9
1641116870000|2022-01-02 09:47:50|19258.04|19138.04|19258.1|19138.1|19258.69|19138.69|19257.76|19137.76|7
1641116880000|2022-01-02 09:48:00|19258.14|19138.14|19258.03|19138.03|19258.81|19138.81|19258.03|19138.03|9
1641116890000|2022-01-02 09:48:10|19257.6|19137.6|19257.31|19137.31|19258.21|19138.21|19257.31|19137.31|10
1641116900000|2022-01-02 09:48:20|19257.43|19137.43|19257.1|19137.1|19257.47|19137.47|19256.75|19136.75|9
1641116910000|2022-01-02 09:48:30|19257.21|19137.21|19256.74|19136.74|19257.37|19137.37|19256.74|19136.74|10
1641116920000|2022-01-02 09:48:40|19257.02|19137.02|19257.51|19137.51|19257.51|19137.51|19256.83|19136.83|8
1641116930000|2022-01-02 09:48:50|19257.36|19137.36|19257.15|19137.15|19257.78|19137.78|19257.15|19137.15|10
1641116940000|2022-01-02 09:49:00|19257.54|19137.54|19254.61|19134.61|19257.54|19137.54|19254.61|19134.61|10
1641116950000|2022-01-02 09:49:10|19254.42|19134.42|19253.93|19133.93|19254.43|19134.43|19253.93|19133.93|8
1641116960000|2022-01-02 09:49:20|19253.97|19133.97|19254.39|19134.39|19254.45|19134.45|19253.82|19133.82|9
1641116970000|2022-01-02 09:49:30|19253.98|19133.98|19250.49|19130.49|19254.07|19134.07|19250.49|19130.49|10
1641116980000|2022-01-02 09:49:40|19250.79|19130.79|19250.14|19130.14|19250.79|19130.79|19250.14|19130.14|8
1641116990000|2022-01-02 09:49:50|19250.06|19130.06|19250|19130|19250.23|19130.23|19249.69|19129.69|10
1641117000000|2022-01-02 09:50:00|19249.93|19129.93|19246.47|19126.47|19249.94|19129.94|19245.83|19125.83|10
1641117010000|2022-01-02 09:50:10|19246.66|19126.66|19247.86|19127.86|19247.86|19127.86|19246.31|19126.31|10
1641117020000|2022-01-02 09:50:20|19248.48|19128.48|19248.77|19128.77|19248.91|19128.91|19248.36|19128.36|10
1641117030000|2022-01-02 09:50:30|19248.89|19128.89|19248.57|19128.57|19249.46|19129.46|19248.43|19128.43|10
1641117040000|2022-01-02 09:50:40|19248.71|19128.71|19250.61|19130.61|19250.62|19130.62|19248.71|19128.71|9
1641117050000|2022-01-02 09:50:50|19250.51|19130.51|19251.26|19131.26|19251.61|19131.61|19250.51|19130.51|9
1641117060000|2022-01-02 09:51:00|19251.18|19131.18|19253.28|19133.28|19253.28|19133.28|19251.09|19131.09|9
1641117070000|2022-01-02 09:51:10|19253.41|19133.41|19254.58|19134.58|19254.58|19134.58|19253.41|19133.41|9
1641117080000|2022-01-02 09:51:20|19255.25|19135.25|19256.75|19136.75|19256.81|19136.81|19255.25|19135.25|10
1641117090000|2022-01-02 09:51:30|19256.86|19136.86|19257.38|19137.38|19257.42|19137.42|19256.86|19136.86|7
1641117100000|2022-01-02 09:51:40|19257.41|19137.41|19258.32|19138.32|19258.41|19138.41|19257.39|19137.39|9
1641117110000|2022-01-02 09:51:50|19258.12|19138.12|19258.12|19138.12|19258.35|19138.35|19257.79|19137.79|9
1641117120000|2022-01-02 09:52:00|19258.37|19138.37|19258.7|19138.7|19258.82|19138.82|19258.37|19138.37|9
1641117130000|2022-01-02 09:52:10|19258.71|19138.71|19257.97|19137.97|19258.79|19138.79|19257.47|19137.47|9
1641117140000|2022-01-02 09:52:20|19257.65|19137.65|19256.05|19136.05|19257.8|19137.8|19256.05|19136.05|10
1641117150000|2022-01-02 09:52:30|19255.79|19135.79|19254.85|19134.85|19255.82|19135.82|19254.85|19134.85|8
1641117160000|2022-01-02 09:52:40|19254.35|19134.35|19254.7|19134.7|19254.8|19134.8|19254.26|19134.26|9
1641117170000|2022-01-02 09:52:50|19254.61|19134.61|19254.07|19134.07|19254.93|19134.93|19254.07|19134.07|9
1641117180000|2022-01-02 09:53:00|19254.03|19134.03|19251.88|19131.88|19254.03|19134.03|19251.88|19131.88|9
1641117190000|2022-01-02 09:53:10|19252.02|19132.02|19251.91|19131.91|19252.02|19132.02|19251.44|19131.44|7
1641117200000|2022-01-02 09:53:20|19252.03|19132.03|19250.99|19130.99|19252.03|19132.03|19250.99|19130.99|8
1641117210000|2022-01-02 09:53:30|19250.72|19130.72|19248.89|19128.89|19250.72|19130.72|19248.77|19128.77|9
1641117220000|2022-01-02 09:53:40|19248.72|19128.72|19247.25|19127.25|19249.05|19129.05|19247.25|19127.25|10
1641117230000|2022-01-02 09:53:50|19247.32|19127.32|19246.64|19126.64|19247.7|19127.7|19246.18|19126.18|10
1641117240000|2022-01-02 09:54:00|19246.7|19126.7|19246|19126|19246.85|19126.85|19246|19126|9
1641117250000|2022-01-02 09:54:10|19245.14|19125.14|19243.01|19123.01|19245.14|19125.14|19243.01|19123.01|10
1641117260000|2022-01-02 09:54:20|19242.89|19122.89|19239.68|19119.68|19242.89|19122.89|19239.68|19119.68|10
1641117270000|2022-01-02 09:54:30|19239.59|19119.59|19238.46|19118.46|19239.59|19119.59|19238.37|19118.37|10
1641117280000|2022-01-02 09:54:40|19238.47|19118.47|19234.97|19114.97|19238.47|19118.47|19234.97|19114.97|9
1641117290000|2022-01-02 09:54:50|19234.47|19114.47|19233.02|19113.02|19234.82|19114.82|19233.02|19113.02|10
1641117300000|2022-01-02 09:55:00|19232.96|19112.96|19232.18|19112.18|19232.96|19112.96|19232.06|19112.06|10
1641117310000|2022-01-02 09:55:10|19232.12|19112.12|19232.11|19112.11|19232.41|19112.41|19231.41|19111.41|10
1641117320000|2022-01-02 09:55:20|19231.99|19111.99|19232.5|19112.5|19232.86|19112.86|19231.98|19111.98|10
1641117330000|2022-01-02 09:55:30|19232.46|19112.46|19232.86|19112.86|19232.86|19112.86|19232.35|19112.35|10
1641117340000|2022-01-02 09:55:40|19232.88|19112.88|19232.83|19112.83|19233.05|19113.05|19232.75|19112.75|9
1641117350000|2022-01-02 09:55:50|19232.29|19112.29|19231.39|19111.39|19232.29|19112.29|19231.39|19111.39|10
1641117360000|2022-01-02 09:56:00|19231.45|19111.45|19231.38|19111.38|19231.53|19111.53|19230.79|19110.79|9
1641117370000|2022-01-02 09:56:10|19231.67|19111.67|19230.86|19110.86|19231.81|19111.81|19230.86|19110.86|7
1641117380000|2022-01-02 09:56:20|19230.52|19110.52|19230.76|19110.76|19230.76|19110.76|19230.41|19110.41|9
1641117390000|2022-01-02 09:56:30|19230.94|19110.94|19232.52|19112.52|19232.58|19112.58|19230.71|19110.71|10
1641117400000|2022-01-02 09:56:40|19232.47|19112.47|19232.81|19112.81|19232.81|19112.81|19232.27|19112.27|9
1641117410000|2022-01-02 09:56:50|19233.09|19113.09|19232.42|19112.42|19233.18|19113.18|19232.42|19112.42|9
1641117420000|2022-01-02 09:57:00|19232.19|19112.19|19231.43|19111.43|19232.58|19112.58|19231.39|19111.39|8
1641117430000|2022-01-02 09:57:10|19231.5|19111.5|19233.29|19113.29|19233.29|19113.29|19231.5|19111.5|8
1641117440000|2022-01-02 09:57:20|19234.44|19114.44|19234.5|19114.5|19234.54|19114.54|19234.34|19114.34|9
1641117450000|2022-01-02 09:57:30|19234.61|19114.61|19234.45|19114.45|19234.68|19114.68|19234.38|19114.38|10
1641117460000|2022-01-02 09:57:40|19234.66|19114.66|19234.22|19114.22|19234.69|19114.69|19234.22|19114.22|8
1641117470000|2022-01-02 09:57:50|19233.63|19113.63|19233.05|19113.05|19233.63|19113.63|19232.73|19112.73|10
1641117480000|2022-01-02 09:58:00|19232.74|19112.74|19233.51|19113.51|19233.51|19113.51|19232.74|19112.74|8
1641117490000|2022-01-02 09:58:10|19233.2|19113.2|19232.21|19112.21|19233.2|19113.2|19231.95|19111.95|9
1641117500000|2022-01-02 09:58:20|19232.15|19112.15|19233.6|19113.6|19233.6|19113.6|19232.15|19112.15|9
1641117510000|2022-01-02 09:58:30|19233.3|19113.3|19230.53|19110.53|19233.3|19113.3|19230.53|19110.53|10
1641117520000|2022-01-02 09:58:40|19230.55|19110.55|19226.96|19106.96|19230.55|19110.55|19226.96|19106.96|8
1641117530000|2022-01-02 09:58:50|19226.9|19106.9|19225.52|19105.52|19226.9|19106.9|19225.26|19105.26|9
1641117540000|2022-01-02 09:59:00|19225.88|19105.88|19225.43|19105.43|19225.99|19105.99|19225.43|19105.43|10
1641117550000|2022-01-02 09:59:10|19225.52|19105.52|19224.31|19104.31|19225.52|19105.52|19224.31|19104.31|9
1641117560000|2022-01-02 09:59:20|19224.28|19104.28|19223.7|19103.7|19224.28|19104.28|19223.7|19103.7|10
1641117570000|2022-01-02 09:59:30|19223.26|19103.26|19223.22|19103.22|19223.5|19103.5|19222.77|19102.77|10
1641117580000|2022-01-02 09:59:40|19223.18|19103.18|19223.74|19103.74|19223.75|19103.75|19223.03|19103.03|9
1641117590000|2022-01-02 09:59:50|19223.81|19103.81|19226.07|19106.07|19226.09|19106.09|19223.81|19103.81|10
1641117600000|2022-01-02 10:00:00|19225.88|19105.88|19224.54|19104.54|19226.36|19106.36|19224.54|19104.54|10
1641117610000|2022-01-02 10:00:10|19224.16|19104.16|19218.54|19098.54|19224.16|19104.16|19218.54|19098.54|10
1641117620000|2022-01-02 10:00:20|19218.2|19098.2|19217.38|19097.38|19218.2|19098.2|19216.84|19096.84|10
1641117630000|2022-01-02 10:00:30|19217.44|19097.44|19217.42|19097.42|19217.92|19097.92|19217.24|19097.24|10
1641117640000|2022-01-02 10:00:40|19217.52|19097.52|19220.39|19100.39|19220.39|19100.39|19217.45|19097.45|10
1641117650000|2022-01-02 10:00:50|19220.43|19100.43|19220.83|19100.83|19221.32|19101.32|19220.43|19100.43|8
1641117660000|2022-01-02 10:01:00|19220.73|19100.73|19219.83|19099.83|19220.88|19100.88|19219.83|19099.83|10
1641117670000|2022-01-02 10:01:10|19219.54|19099.54|19220.51|19100.51|19220.53|19100.53|19219.36|19099.36|10
1641117680000|2022-01-02 10:01:20|19220.9|19100.9|19221.81|19101.81|19221.81|19101.81|19220.82|19100.82|9
1641117690000|2022-01-02 10:01:30|19221.84|19101.84|19222.45|19102.45|19222.45|19102.45|19221.6|19101.6|10
1641117700000|2022-01-02 10:01:40|19222.46|19102.46|19223.4|19103.4|19223.4|19103.4|19222.44|19102.44|10
1641117710000|2022-01-02 10:01:50|19223.69|19103.69|19223.94|19103.94|19223.94|19103.94|19223.69|19103.69|10
1641117720000|2022-01-02 10:02:00|19223.72|19103.72|19225.08|19105.08|19225.08|19105.08|19223.72|19103.72|10
1641117730000|2022-01-02 10:02:10|19225.04|19105.04|19225.77|19105.77|19225.79|19105.79|19225.04|19105.04|10
1641117740000|2022-01-02 10:02:20|19225.91|19105.91|19225.43|19105.43|19226|19106|19225.24|19105.24|9
1641117750000|2022-01-02 10:02:30|19225.51|19105.51|19223.44|19103.44|19225.51|19105.51|19223.33|19103.33|9
1641117760000|2022-01-02 10:02:40|19222.95|19102.95|19223.31|19103.31|19223.31|19103.31|19222.27|19102.27|9
1641117770000|2022-01-02 10:02:50|19223.56|19103.56|19224.34|19104.34|19224.46|19104.46|19223.42|19103.42|10
1641117780000|2022-01-02 10:03:00|19225.08|19105.08|19224.37|19104.37|19225.3|19105.3|19224.2|19104.2|10
1641117790000|2022-01-02 10:03:10|19224.84|19104.84|19224.52|19104.52|19224.93|19104.93|19224.52|19104.52|9
1641117800000|2022-01-02 10:03:20|19224.68|19104.68|19225.12|19105.12|19225.25|19105.25|19224.68|19104.68|10
1641117810000|2022-01-02 10:03:30|19225.16|19105.16|19225.87|19105.87|19226.09|19106.09|19225.16|19105.16|9
1641117820000|2022-01-02 10:03:40|19225.8|19105.8|19225.48|19105.48|19225.83|19105.83|19225.43|19105.43|9
1641117830000|2022-01-02 10:03:50|19225.47|19105.47|19225.79|19105.79|19225.79|19105.79|19225.45|19105.45|10
1641117840000|2022-01-02 10:04:00|19225.86|19105.86|19225.08|19105.08|19225.98|19105.98|19224.88|19104.88|9
1641117850000|2022-01-02 10:04:10|19224.89|19104.89|19223.46|19103.46|19224.89|19104.89|19223.46|19103.46|9
1641117860000|2022-01-02 10:04:20|19223.4|19103.4|19220.84|19100.84|19223.4|19103.4|19220.84|19100.84|10
1641117870000|2022-01-02 10:04:30|19220.97|19100.97|19219.88|19099.88|19220.97|19100.97|19219.88|19099.88|10
1641117880000|2022-01-02 10:04:40|19220.11|19100.11|19219.25|19099.25|19220.11|19100.11|19219.25|19099.25|9
1641117890000|2022-01-02 10:04:50|19219.2|19099.2|19218.84|19098.84|19219.22|19099.22|19218.55|19098.55|9
1641117900000|2022-01-02 10:05:00|19218.65|19098.65|19216.88|19096.88|19218.65|19098.65|19216.86|19096.86|9
1641117910000|2022-01-02 10:05:10|19216.97|19096.97|19219.35|19099.35|19219.35|19099.35|19216.97|19096.97|10
1641117920000|2022-01-02 10:05:20|19219.26|19099.26|19219.77|19099.77|19219.77|19099.77|19218.76|19098.76|10
1641117930000|2022-01-02 10:05:30|19219.45|19099.45|19221.47|19101.47|19221.47|19101.47|19219.45|19099.45|10
1641117940000|2022-01-02 10:05:40|19221.6|19101.6|19221.43|19101.43|19221.73|19101.73|19221.36|19101.36|10
1641117950000|2022-01-02 10:05:50|19221.33|19101.33|19221.55|19101.55|19221.71|19101.71|19221.33|19101.33|9
1641117960000|2022-01-02 10:06:00|19221.38|19101.38|19221.63|19101.63|19221.73|19101.73|19221.06|19101.06|10
1641117970000|2022-01-02 10:06:10|19222.02|19102.02|19221.94|19101.94|19222.15|19102.15|19221.43|19101.43|10
1641117980000|2022-01-02 10:06:20|19221.85|19101.85|19222.99|19102.99|19223.17|19103.17|19221.61|19101.61|10
1641117990000|2022-01-02 10:06:30|19222.7|19102.7|19222.87|19102.87|19223.51|19103.51|19222.56|19102.56|10
1641118000000|2022-01-02 10:06:40|19222.85|19102.85|19222.82|19102.82|19222.98|19102.98|19222.61|19102.61|7
1641118010000|2022-01-02 10:06:50|19223.02|19103.02|19223.42|19103.42|19223.94|19103.94|19223.02|19103.02|10
1641118020000|2022-01-02 10:07:00|19223.43|19103.43|19224.45|19104.45|19224.45|19104.45|19223.35|19103.35|10
1641118030000|2022-01-02 10:07:10|19224.67|19104.67|19227.17|19107.17|19227.24|19107.24|19224.67|19104.67|10
1641118040000|2022-01-02 10:07:20|19227.23|19107.23|19229.61|19109.61|19229.61|19109.61|19226.79|19106.79|10
1641118050000|2022-01-02 10:07:30|19230.5|19110.5|19230.52|19110.52|19230.82|19110.82|19230.47|19110.47|10
1641118060000|2022-01-02 10:07:40|19230.47|19110.47|19231.79|19111.79|19231.93|19111.93|19230.42|19110.42|10
1641118070000|2022-01-02 10:07:50|19231.73|19111.73|19231.9|19111.9|19232.06|19112.06|19231.24|19111.24|9
1641118080000|2022-01-02 10:08:00|19232.75|19112.75|19232.48|19112.48|19233.67|19113.67|19232.48|19112.48|10
1641118090000|2022-01-02 10:08:10|19233.51|19113.51|19234.46|19114.46|19234.75|19114.75|19232.74|19112.74|10
1641118100000|2022-01-02 10:08:20|19234.21|19114.21|19235.95|19115.95|19235.95|19115.95|19233.74|19113.74|10
1641118110000|2022-01-02 10:08:30|19236.25|19116.25|19237.93|19117.93|19237.93|19117.93|19236.01|19116.01|10
1641118120000|2022-01-02 10:08:40|19237.96|19117.96|19240.01|19120.01|19240.01|19120.01|19237.96|19117.96|10
1641118130000|2022-01-02 10:08:50|19240.27|19120.27|19240.46|19120.46|19240.6|19120.6|19240.15|19120.15|10
1641118140000|2022-01-02 10:09:00|19240.76|19120.76|19241.35|19121.35|19241.4|19121.4|19240.6|19120.6|10
1641118150000|2022-01-02 10:09:10|19242.32|19122.32|19241.82|19121.82|19242.32|19122.32|19241.18|19121.18|9
1641118160000|2022-01-02 10:09:20|19241.12|19121.12|19240.36|19120.36|19241.12|19121.12|19239.66|19119.66|9
1641118170000|2022-01-02 10:09:30|19240.5|19120.5|19239.62|19119.62|19240.52|19120.52|19239.62|19119.62|7
1641118180000|2022-01-02 10:09:40|19239.48|19119.48|19239.66|19119.66|19239.78|19119.78|19239.01|19119.01|10
1641118190000|2022-01-02 10:09:50|19239.47|19119.47|19238.72|19118.72|19239.47|19119.47|19238.72|19118.72|9
1641118200000|2022-01-02 10:10:00|19238.94|19118.94|19240.21|19120.21|19240.21|19120.21|19238.94|19118.94|9
1641118210000|2022-01-02 10:10:10|19240.28|19120.28|19240.37|19120.37|19240.37|19120.37|19240.13|19120.13|6
1641118220000|2022-01-02 10:10:20|19240.4|19120.4|19240.76|19120.76|19240.96|19120.96|19240.4|19120.4|10
1641118230000|2022-01-02 10:10:30|19240.81|19120.81|19240.97|19120.97|19241.27|19121.27|19240.67|19120.67|8
1641118240000|2022-01-02 10:10:40|19240.76|19120.76|19240.7|19120.7|19240.76|19120.76|19240.24|19120.24|10
1641118250000|2022-01-02 10:10:50|19240.74|19120.74|19241.65|19121.65|19241.76|19121.76|19240.4|19120.4|6
1641118260000|2022-01-02 10:11:00|19241.68|19121.68|19242.77|19122.77|19242.77|19122.77|19240.73|19120.73|9
1641118270000|2022-01-02 10:11:10|19242.83|19122.83|19244.14|19124.14|19244.14|19124.14|19242.4|19122.4|10
1641118280000|2022-01-02 10:11:20|19244.16|19124.16|19244.2|19124.2|19244.36|19124.36|19243.78|19123.78|10
1641118290000|2022-01-02 10:11:30|19244.22|19124.22|19244.69|19124.69|19244.77|19124.77|19243.84|19123.84|10
1641118300000|2022-01-02 10:11:40|19244.65|19124.65|19245.97|19125.97|19246|19126|19244.54|19124.54|9
1641118310000|2022-01-02 10:11:50|19245.89|19125.89|19244.83|19124.83|19245.98|19125.98|19244.77|19124.77|9
1641118320000|2022-01-02 10:12:00|19244.9|19124.9|19244.09|19124.09|19245.25|19125.25|19244.09|19124.09|8
1641118330000|2022-01-02 10:12:10|19243.85|19123.85|19246.18|19126.18|19246.18|19126.18|19243.85|19123.85|10
1641118340000|2022-01-02 10:12:20|19246.55|19126.55|19247.84|19127.84|19248.08|19128.08|19246.55|19126.55|10
1641118350000|2022-01-02 10:12:30|19247.86|19127.86|19247.16|19127.16|19247.86|19127.86|19247.16|19127.16|10
1641118360000|2022-01-02 10:12:40|19247.38|19127.38|19248.3|19128.3|19248.45|19128.45|19247.36|19127.36|10
1641118370000|2022-01-02 10:12:50|19248.17|19128.17|19245.52|19125.52|19248.17|19128.17|19245.52|19125.52|10
1641118380000|2022-01-02 10:13:00|19245.44|19125.44|19246.26|19126.26|19246.28|19126.28|19245.44|19125.44|9
1641118390000|2022-01-02 10:13:10|19246.3|19126.3|19246.52|19126.52|19246.52|19126.52|19245.51|19125.51|10
1641118400000|2022-01-02 10:13:20|19246.32|19126.32|19248.22|19128.22|19248.22|19128.22|19246.32|19126.32|10
1641118410000|2022-01-02 10:13:30|19248.42|19128.42|19248.17|19128.17|19248.6|19128.6|19248.12|19128.12|9
1641118420000|2022-01-02 10:13:40|19248.21|19128.21|19248.5|19128.5|19248.98|19128.98|19247.46|19127.46|10
1641118430000|2022-01-02 10:13:50|19248.33|19128.33|19248.77|19128.77|19248.91|19128.91|19248.33|19128.33|10
1641118440000|2022-01-02 10:14:00|19248.8|19128.8|19247.53|19127.53|19248.8|19128.8|19247.48|19127.48|8
1641118450000|2022-01-02 10:14:10|19248.29|19128.29|19250.29|19130.29|19250.29|19130.29|19248.29|19128.29|9
1641118460000|2022-01-02 10:14:20|19250.68|19130.68|19249.65|19129.65|19250.77|19130.77|19249.56|19129.56|9
1641118470000|2022-01-02 10:14:30|19249.56|19129.56|19249.81|19129.81|19249.91|19129.91|19249.56|19129.56|9
1641118480000|2022-01-02 10:14:40|19249.78|19129.78|19249.65|19129.65|19249.85|19129.85|19249.6|19129.6|7
1641118490000|2022-01-02 10:14:50|19249.66|19129.66|19249.68|19129.68|19250.4|19130.4|19249.63|19129.63|8
1641118500000|2022-01-02 10:15:00|19249.6|19129.6|19249.6|19129.6|19250.71|19130.71|19249.6|19129.6|9
1641118510000|2022-01-02 10:15:10|19249.59|19129.59|19248.84|19128.84|19249.6|19129.6|19248.75|19128.75|9
1641118520000|2022-01-02 10:15:20|19248.78|19128.78|19248.11|19128.11|19248.78|19128.78|19247.65|19127.65|9
1641118530000|2022-01-02 10:15:30|19248|19128|19248.51|19128.51|19248.69|19128.69|19248|19128|8
1641118540000|2022-01-02 10:15:40|19248.76|19128.76|19248.68|19128.68|19249.02|19129.02|19248.54|19128.54|9
1641118550000|2022-01-02 10:15:50|19248.65|19128.65|19248.81|19128.81|19248.84|19128.84|19248.42|19128.42|7
1641118560000|2022-01-02 10:16:00|19249.13|19129.13|19248.63|19128.63|19249.29|19129.29|19248.63|19128.63|9
1641118570000|2022-01-02 10:16:10|19248.69|19128.69|19248.85|19128.85|19248.98|19128.98|19248.69|19128.69|7
1641118580000|2022-01-02 10:16:20|19248.98|19128.98|19248.12|19128.12|19248.98|19128.98|19248.07|19128.07|8
1641118590000|2022-01-02 10:16:30|19248.08|19128.08|19248.33|19128.33|19248.54|19128.54|19248.08|19128.08|9
1641118600000|2022-01-02 10:16:40|19248.29|19128.29|19248.13|19128.13|19248.47|19128.47|19248.13|19128.13|8
1641118610000|2022-01-02 10:16:50|19247.88|19127.88|19247.37|19127.37|19247.91|19127.91|19247.37|19127.37|8
1641118620000|2022-01-02 10:17:00|19247.43|19127.43|19245.48|19125.48|19248.03|19128.03|19245.48|19125.48|10
1641118630000|2022-01-02 10:17:10|19245.82|19125.82|19243.75|19123.75|19245.82|19125.82|19243.67|19123.67|10
1641118640000|2022-01-02 10:17:20|19243.7|19123.7|19242.48|19122.48|19243.7|19123.7|19242.48|19122.48|9
1641118650000|2022-01-02 10:17:30|19242.45|19122.45|19243.15|19123.15|19243.3|19123.3|19242.45|19122.45|7
1641118660000|2022-01-02 10:17:40|19243.24|19123.24|19242.24|19122.24|19243.24|19123.24|19242.24|19122.24|9
1641118670000|2022-01-02 10:17:50|19242.32|19122.32|19243.01|19123.01|19243.06|19123.06|19242.32|19122.32|9
1641118680000|2022-01-02 10:18:00|19242.82|19122.82|19244.08|19124.08|19244.08|19124.08|19242.77|19122.77|10
1641118690000|2022-01-02 10:18:10|19244.45|19124.45|19245.68|19125.68|19245.68|19125.68|19244.45|19124.45|10
1641118700000|2022-01-02 10:18:20|19245.85|19125.85|19246.06|19126.06|19246.28|19126.28|19245.85|19125.85|6
1641118710000|2022-01-02 10:18:30|19246.05|19126.05|19244.5|19124.5|19246.05|19126.05|19244.5|19124.5|9
1641118720000|2022-01-02 10:18:40|19244.13|19124.13|19242.9|19122.9|19244.13|19124.13|19242.86|19122.86|8
1641118730000|2022-01-02 10:18:50|19243.09|19123.09|19242.72|19122.72|19243.22|19123.22|19242.72|19122.72|10
1641118740000|2022-01-02 10:19:00|19242.68|19122.68|19240.75|19120.75|19242.68|19122.68|19240.75|19120.75|9
1641118750000|2022-01-02 10:19:10|19240.59|19120.59|19240.94|19120.94|19241.45|19121.45|19240.59|19120.59|10
1641118760000|2022-01-02 10:19:20|19240.9|19120.9|19237.42|19117.42|19240.9|19120.9|19237.42|19117.42|10
1641118770000|2022-01-02 10:19:30|19237.15|19117.15|19233.88|19113.88|19237.15|19117.15|19233.88|19113.88|10
1641118780000|2022-01-02 10:19:40|19233.73|19113.73|19232.46|19112.46|19233.73|19113.73|19231.86|19111.86|10
1641118790000|2022-01-02 10:19:50|19232.45|19112.45|19231.34|19111.34|19232.45|19112.45|19231.02|19111.02|8
1641118800000|2022-01-02 10:20:00|19231.32|19111.32|19231|19111|19231.41|19111.41|19230.91|19110.91|8
1641118810000|2022-01-02 10:20:10|19231.15|19111.15|19230.17|19110.17|19231.3|19111.3|19229.99|19109.99|9
1641118820000|2022-01-02 10:20:20|19230.19|19110.19|19230.33|19110.33|19230.33|19110.33|19230.06|19110.06|10
1641118830000|2022-01-02 10:20:30|19230.36|19110.36|19231.23|19111.23|19231.23|19111.23|19230.2|19110.2|10
1641118840000|2022-01-02 10:20:40|19231.28|19111.28|19231.7|19111.7|19231.7|19111.7|19230.32|19110.32|9
1641118850000|2022-01-02 10:20:50|19231.59|19111.59|19232.22|19112.22|19232.56|19112.56|19231.59|19111.59|10
1641118860000|2022-01-02 10:21:00|19231.71|19111.71|19231.65|19111.65|19232.21|19112.21|19231.55|19111.55|10
1641118870000|2022-01-02 10:21:10|19231.57|19111.57|19233|19113|19233|19113|19231.57|19111.57|8
1641118880000|2022-01-02 10:21:20|19232.88|19112.88|19232.64|19112.64|19232.95|19112.95|19232.64|19112.64|10
1641118890000|2022-01-02 10:21:30|19232.85|19112.85|19232.37|19112.37|19232.96|19112.96|19232.37|19112.37|9
1641118900000|2022-01-02 10:21:40|19232.25|19112.25|19229.11|19109.11|19232.25|19112.25|19229.11|19109.11|9
1641118910000|2022-01-02 10:21:50|19228.37|19108.37|19227.02|19107.02|19228.37|19108.37|19227.02|19107.02|10
1641118920000|2022-01-02 10:22:00|19227.33|19107.33|19226.08|19106.08|19227.33|19107.33|19225.76|19105.76|8
1641118930000|2022-01-02 10:22:10|19225.41|19105.41|19224.47|19104.47|19225.41|19105.41|19224.47|19104.47|8
1641118940000|2022-01-02 10:22:20|19224.29|19104.29|19223.91|19103.91|19224.29|19104.29|19223.79|19103.79|8
1641118950000|2022-01-02 10:22:30|19223.77|19103.77|19223.93|19103.93|19224.57|19104.57|19223.77|19103.77|9
1641118960000|2022-01-02 10:22:40|19224.02|19104.02|19225.6|19105.6|19225.6|19105.6|19224.02|19104.02|7
1641118970000|2022-01-02 10:22:50|19226.42|19106.42|19228.18|19108.18|19228.26|19108.26|19226.42|19106.42|10
1641118980000|2022-01-02 10:23:00|19228.52|19108.52|19230.01|19110.01|19230.01|19110.01|19228.02|19108.02|10
1641118990000|2022-01-02 10:23:10|19229.36|19109.36|19229.04|19109.04|19229.48|19109.48|19229.01|19109.01|7
1641119000000|2022-01-02 10:23:20|19228.94|19108.94|19228.5|19108.5|19229.02|19109.02|19228.5|19108.5|10
1641119010000|2022-01-02 10:23:30|19228.73|19108.73|19228.2|19108.2|19228.73|19108.73|19228.2|19108.2|9
1641119020000|2022-01-02 10:23:40|19228.19|19108.19|19228.3|19108.3|19228.93|19108.93|19228.18|19108.18|10
1641119030000|2022-01-02 10:23:50|19227.82|19107.82|19228.07|19108.07|19228.07|19108.07|19227.75|19107.75|9
1641119040000|2022-01-02 10:24:00|19228.13|19108.13|19228.28|19108.28|19228.3|19108.3|19227.96|19107.96|8
1641119050000|2022-01-02 10:24:10|19228.29|19108.29|19229.88|19109.88|19229.88|19109.88|19228.29|19108.29|9
1641119060000|2022-01-02 10:24:20|19229.83|19109.83|19228.91|19108.91|19229.83|19109.83|19228.71|19108.71|10
1641119070000|2022-01-02 10:24:30|19228.93|19108.93|19226.41|19106.41|19229.11|19109.11|19226.41|19106.41|9
1641119080000|2022-01-02 10:24:40|19226.58|19106.58|19225.62|19105.62|19226.58|19106.58|19225.43|19105.43|10
1641119090000|2022-01-02 10:24:50|19224.96|19104.96|19225.29|19105.29|19225.41|19105.41|19224.25|19104.25|10
1641119100000|2022-01-02 10:25:00|19225.35|19105.35|19224.22|19104.22|19225.64|19105.64|19224.22|19104.22|10
1641119110000|2022-01-02 10:25:10|19223.99|19103.99|19224.38|19104.38|19224.54|19104.54|19223.99|19103.99|9
1641119120000|2022-01-02 10:25:20|19223.97|19103.97|19223.17|19103.17|19223.97|19103.97|19223.17|19103.17|9
1641119130000|2022-01-02 10:25:30|19222.83|19102.83|19222.35|19102.35|19223.12|19103.12|19222.35|19102.35|7
1641119140000|2022-01-02 10:25:40|19222.07|19102.07|19221.12|19101.12|19222.07|19102.07|19221.12|19101.12|9
1641119150000|2022-01-02 10:25:50|19220.76|19100.76|19220.32|19100.32|19220.78|19100.78|19220.3|19100.3|7
1641119160000|2022-01-02 10:26:00|19220.16|19100.16|19219.95|19099.95|19220.32|19100.32|19219.95|19099.95|10
1641119170000|2022-01-02 10:26:10|19219.83|19099.83|19219.06|19099.06|19219.99|19099.99|19218.76|19098.76|9
1641119180000|2022-01-02 10:26:20|19219.26|19099.26|19219.55|19099.55|19219.55|19099.55|19218.32|19098.32|9
1641119190000|2022-01-02 10:26:30|19219.54|19099.54|19219.26|19099.26|19219.54|19099.54|19218.42|19098.42|10
1641119200000|2022-01-02 10:26:40|19219.48|19099.48|19218.45|19098.45|19220.31|19100.31|19218.45|19098.45|10
1641119210000|2022-01-02 10:26:50|19218.56|19098.56|19220.3|19100.3|19220.3|19100.3|19218.56|19098.56|10
1641119220000|2022-01-02 10:27:00|19220.56|19100.56|19221.28|19101.28|19221.28|19101.28|19219.9|19099.9|9
1641119230000|2022-01-02 10:27:10|19222.52|19102.52|19222.44|19102.44|19222.91|19102.91|19222.41|19102.41|10
1641119240000|2022-01-02 10:27:20|19222.43|19102.43|19222.41|19102.41|19222.58|19102.58|19222.31|19102.31|9
1641119250000|2022-01-02 10:27:30|19222.24|19102.24|19221.39|19101.39|19222.52|19102.52|19221.39|19101.39|10
1641119260000|2022-01-02 10:27:40|19221.15|19101.15|19220.3|19100.3|19221.15|19101.15|19220.3|19100.3|10
1641119270000|2022-01-02 10:27:50|19220.29|19100.29|19218.91|19098.91|19220.29|19100.29|19218.91|19098.91|10
1641119280000|2022-01-02 10:28:00|19218.95|19098.95|19220.42|19100.42|19220.66|19100.66|19218.95|19098.95|10
1641119290000|2022-01-02 10:28:10|19220.62|19100.62|19219.77|19099.77|19220.62|19100.62|19219.77|19099.77|9
1641119300000|2022-01-02 10:28:20|19219.63|19099.63|19219.68|19099.68|19219.76|19099.76|19219.57|19099.57|10
1641119310000|2022-01-02 10:28:30|19219.69|19099.69|19220.01|19100.01|19220.01|19100.01|19219.69|19099.69|10
1641119320000|2022-01-02 10:28:40|19220.03|19100.03|19220.57|19100.57|19220.57|19100.57|19219.65|19099.65|9
1641119330000|2022-01-02 10:28:50|19220.62|19100.62|19221.82|19101.82|19221.82|19101.82|19220.62|19100.62|10
1641119340000|2022-01-02 10:29:00|19221.83|19101.83|19220.75|19100.75|19221.83|19101.83|19220.56|19100.56|9
1641119350000|2022-01-02 10:29:10|19220.78|19100.78|19218.77|19098.77|19220.78|19100.78|19218.77|19098.77|10
1641119360000|2022-01-02 10:29:20|19218.56|19098.56|19216.17|19096.17|19218.56|19098.56|19215.83|19095.83|10
1641119370000|2022-01-02 10:29:30|19216.1|19096.1|19217.35|19097.35|19217.46|19097.46|19216.1|19096.1|10
1641119380000|2022-01-02 10:29:40|19217.32|19097.32|19217.41|19097.41|19217.58|19097.58|19216.78|19096.78|10
1641119390000|2022-01-02 10:29:50|19216.89|19096.89|19216.91|19096.91|19217.11|19097.11|19216.73|19096.73|10
1641119400000|2022-01-02 10:30:00|19216.74|19096.74|19215.31|19095.31|19216.74|19096.74|19215.26|19095.26|9
1641119410000|2022-01-02 10:30:10|19214.52|19094.52|19214.51|19094.51|19214.87|19094.87|19214.38|19094.38|10
1641119420000|2022-01-02 10:30:20|19214.05|19094.05|19213.82|19093.82|19214.05|19094.05|19213.71|19093.71|10
1641119430000|2022-01-02 10:30:30|19213.94|19093.94|19213.03|19093.03|19214.15|19094.15|19212.99|19092.99|10
1641119440000|2022-01-02 10:30:40|19213.95|19093.95|19213.74|19093.74|19213.95|19093.95|19213.61|19093.61|9
1641119450000|2022-01-02 10:30:50|19213.61|19093.61|19213.12|19093.12|19213.61|19093.61|19212.99|19092.99|10
1641119460000|2022-01-02 10:31:00|19213.26|19093.26|19212.91|19092.91|19213.26|19093.26|19212.2|19092.2|10
1641119470000|2022-01-02 10:31:10|19213.24|19093.24|19213.37|19093.37|19213.54|19093.54|19213.24|19093.24|8
1641119480000|2022-01-02 10:31:20|19213.38|19093.38|19213.66|19093.66|19213.77|19093.77|19213.38|19093.38|9
1641119490000|2022-01-02 10:31:30|19213.84|19093.84|19214.3|19094.3|19214.3|19094.3|19213.76|19093.76|10
1641119500000|2022-01-02 10:31:40|19214.36|19094.36|19214.78|19094.78|19214.86|19094.86|19214.36|19094.36|10
1641119510000|2022-01-02 10:31:50|19214.87|19094.87|19214.76|19094.76|19215.01|19095.01|19214.55|19094.55|10
1641119520000|2022-01-02 10:32:00|19214.52|19094.52|19214.61|19094.61|19214.61|19094.61|19213.72|19093.72|10
1641119530000|2022-01-02 10:32:10|19214.68|19094.68|19216.76|19096.76|19216.76|19096.76|19214.68|19094.68|10
1641119540000|2022-01-02 10:32:20|19216.67|19096.67|19217.14|19097.14|19217.14|19097.14|19216.67|19096.67|10
1641119550000|2022-01-02 10:32:30|19217.19|19097.19|19218.91|19098.91|19218.93|19098.93|19217.19|19097.19|10
1641119560000|2022-01-02 10:32:40|19219.12|19099.12|19219.38|19099.38|19219.38|19099.38|19219.03|19099.03|9
1641119570000|2022-01-02 10:32:50|19219.49|19099.49|19219.54|19099.54|19219.66|19099.66|19219.28|19099.28|10
1641119580000|2022-01-02 10:33:00|19219.63|19099.63|19219.19|19099.19|19219.63|19099.63|19218.93|19098.93|9
1641119590000|2022-01-02 10:33:10|19219.1|19099.1|19219.32|19099.32|19219.67|19099.67|19218.68|19098.68|9
1641119600000|2022-01-02 10:33:20|19219.41|19099.41|19218.86|19098.86|19219.52|19099.52|19218.86|19098.86|9
1641119610000|2022-01-02 10:33:30|19218.67|19098.67|19219.64|19099.64|19219.64|19099.64|19218.67|19098.67|10
1641119620000|2022-01-02 10:33:40|19219.62|19099.62|19219.65|19099.65|19219.77|19099.77|19219.56|19099.56|9
1641119630000|2022-01-02 10:33:50|19219.55|19099.55|19220.77|19100.77|19220.77|19100.77|19219.55|19099.55|9
1641119640000|2022-01-02 10:34:00|19221.21|19101.21|19223.81|19103.81|19223.81|19103.81|19221.17|19101.17|10
1641119650000|2022-01-02 10:34:10|19223.94|19103.94|19226.6|19106.6|19226.6|19106.6|19223.94|19103.94|10
1641119660000|2022-01-02 10:34:20|19226.75|19106.75|19228.21|19108.21|19228.21|19108.21|19226.75|19106.75|9
1641119670000|2022-01-02 10:34:30|19228.7|19108.7|19229.36|19109.36|19229.4|19109.4|19228.45|19108.45|9
1641119680000|2022-01-02 10:34:40|19229.48|19109.48|19230.84|19110.84|19230.84|19110.84|19229.48|19109.48|7
1641119690000|2022-01-02 10:34:50|19230.85|19110.85|19230.02|19110.02|19231.08|19111.08|19230.02|19110.02|9
1641119700000|2022-01-02 10:35:00|19230.05|19110.05|19231.1|19111.1|19231.1|19111.1|19229.97|19109.97|9
1641119710000|2022-01-02 10:35:10|19230.71|19110.71|19230.15|19110.15|19230.71|19110.71|19229.67|19109.67|10
1641119720000|2022-01-02 10:35:20|19230.03|19110.03|19230.42|19110.42|19230.53|19110.53|19230.03|19110.03|10
1641119730000|2022-01-02 10:35:30|19230.24|19110.24|19230.14|19110.14|19231.15|19111.15|19230.14|19110.14|10
1641119740000|2022-01-02 10:35:40|19230.06|19110.06|19227.52|19107.52|19230.06|19110.06|19227.52|19107.52|9
1641119750000|2022-01-02 10:35:50|19227.35|19107.35|19223.68|19103.68|19227.35|19107.35|19223.68|19103.68|9
1641119760000|2022-01-02 10:36:00|19222.99|19102.99|19221.58|19101.58|19222.99|19102.99|19221.58|19101.58|9
1641119770000|2022-01-02 10:36:10|19221.59|19101.59|19221.16|19101.16|19221.81|19101.81|19221.16|19101.16|9
1641119780000|2022-01-02 10:36:20|19221.21|19101.21|19220.82|19100.82|19221.21|19101.21|19220.21|19100.21|10
1641119790000|2022-01-02 10:36:30|19220.81|19100.81|19219.7|19099.7|19220.81|19100.81|19219.7|19099.7|9
1641119800000|2022-01-02 10:36:40|19219.48|19099.48|19219.08|19099.08|19219.48|19099.48|19219|19099|9
1641119810000|2022-01-02 10:36:50|19219.02|19099.02|19219.27|19099.27|19219.32|19099.32|19219.02|19099.02|10
1641119820000|2022-01-02 10:37:00|19219.26|19099.26|19218.57|19098.57|19219.26|19099.26|19217.61|19097.61|10
1641119830000|2022-01-02 10:37:10|19218.74|19098.74|19220|19100|19220|19100|19218.74|19098.74|8
1641119840000|2022-01-02 10:37:20|19220.06|19100.06|19220.59|19100.59|19220.59|19100.59|19220.06|19100.06|8
1641119850000|2022-01-02 10:37:30|19220.57|19100.57|19220.4|19100.4|19220.75|19100.75|19220.4|19100.4|8
1641119860000|2022-01-02 10:37:40|19220.53|19100.53|19221.67|19101.67|19221.67|19101.67|19220.33|19100.33|10
1641119870000|2022-01-02 10:37:50|19221.54|19101.54|19219.97|19099.97|19221.54|19101.54|19219.88|19099.88|8
1641119880000|2022-01-02 10:38:00|19220.16|19100.16|19219.92|19099.92|19220.16|19100.16|19219.87|19099.87|6
1641119890000|2022-01-02 10:38:10|19219.98|19099.98|19221.08|19101.08|19221.08|19101.08|19219.98|19099.98|7
1641119900000|2022-01-02 10:38:20|19220.93|19100.93|19221.39|19101.39|19221.52|19101.52|19220.93|19100.93|7
1641119910000|2022-01-02 10:38:30|19221.27|19101.27|19221.26|19101.26|19221.49|19101.49|19221.17|19101.17|8
1641119920000|2022-01-02 10:38:40|19221.32|19101.32|19222.2|19102.2|19222.2|19102.2|19221.14|19101.14|9
1641119930000|2022-01-02 10:38:50|19222.14|19102.14|19221.85|19101.85|19222.48|19102.48|19221.85|19101.85|7
1641119940000|2022-01-02 10:39:00|19221.82|19101.82|19222.26|19102.26|19222.26|19102.26|19221.82|19101.82|9
1641119950000|2022-01-02 10:39:10|19222.22|19102.22|19223.25|19103.25|19223.31|19103.31|19222.22|19102.22|9
1641119960000|2022-01-02 10:39:20|19223.29|19103.29|19223.71|19103.71|19223.97|19103.97|19223.29|19103.29|10
1641119970000|2022-01-02 10:39:30|19223.62|19103.62|19223.17|19103.17|19223.72|19103.72|19223.16|19103.16|8
1641119980000|2022-01-02 10:39:40|19223.15|19103.15|19223.35|19103.35|19223.45|19103.45|19223.15|19103.15|9
1641119990000|2022-01-02 10:39:50|19222.85|19102.85|19222.69|19102.69|19222.91|19102.91|19222.54|19102.54|7
1641120000000|2022-01-02 10:40:00|19222.78|19102.78|19221.79|19101.79|19222.78|19102.78|19221.79|19101.79|10
1641120010000|2022-01-02 10:40:10|19221.83|19101.83|19220.77|19100.77|19221.99|19101.99|19220.65|19100.65|10
1641120020000|2022-01-02 10:40:20|19221|19101|19215.26|19095.26|19221.11|19101.11|19215.26|19095.26|10
1641120030000|2022-01-02 10:40:30|19213.61|19093.61|19208.32|19088.32|19213.61|19093.61|19208.32|19088.32|10
1641120040000|2022-01-02 10:40:40|19207.87|19087.87|19206.97|19086.97|19208.2|19088.2|19206.58|19086.58|10
1641120050000|2022-01-02 10:40:50|19206.88|19086.88|19205.73|19085.73|19207.39|19087.39|19205.73|19085.73|9
1641120060000|2022-01-02 10:41:00|19206.34|19086.34|19206.28|19086.28|19206.63|19086.63|19206.07|19086.07|10
1641120070000|2022-01-02 10:41:10|19206.39|19086.39|19205.56|19085.56|19206.39|19086.39|19205.56|19085.56|10
1641120080000|2022-01-02 10:41:20|19205.53|19085.53|19205.24|19085.24|19205.53|19085.53|19205.02|19085.02|8
1641120090000|2022-01-02 10:41:30|19205.28|19085.28|19204.33|19084.33|19205.69|19085.69|19204.33|19084.33|9
1641120100000|2022-01-02 10:41:40|19204.04|19084.04|19202.94|19082.94|19204.15|19084.15|19202.94|19082.94|10
1641120110000|2022-01-02 10:41:50|19202.15|19082.15|19202.13|19082.13|19202.52|19082.52|19202.02|19082.02|10
1641120120000|2022-01-02 10:42:00|19202.16|19082.16|19202.05|19082.05|19202.31|19082.31|19201.75|19081.75|10
1641120130000|2022-01-02 10:42:10|19202.75|19082.75|19203.7|19083.7|19203.7|19083.7|19202.66|19082.66|10
1641120140000|2022-01-02 10:42:20|19203.95|19083.95|19203.58|19083.58|19203.98|19083.98|19203.55|19083.55|9
1641120150000|2022-01-02 10:42:30|19203.53|19083.53|19204.23|19084.23|19204.41|19084.41|19203.51|19083.51|10
1641120160000|2022-01-02 10:42:40|19204.09|19084.09|19205.98|19085.98|19205.98|19085.98|19204.09|19084.09|10
1641120170000|2022-01-02 10:42:50|19205.71|19085.71|19206.04|19086.04|19206.46|19086.46|19205.71|19085.71|10
1641120180000|2022-01-02 10:43:00|19206.16|19086.16|19206.73|19086.73|19206.73|19086.73|19205.99|19085.99|10
1641120190000|2022-01-02 10:43:10|19206.06|19086.06|19207|19087|19207|19087|19205.73|19085.73|10
1641120200000|2022-01-02 10:43:20|19207.45|19087.45|19208.21|19088.21|19208.34|19088.34|19207.05|19087.05|10
1641120210000|2022-01-02 10:43:30|19208.6|19088.6|19208.66|19088.66|19208.96|19088.96|19208.6|19088.6|9
1641120220000|2022-01-02 10:43:40|19208.61|19088.61|19208.94|19088.94|19208.96|19088.96|19208.61|19088.61|9
1641120230000|2022-01-02 10:43:50|19208.96|19088.96|19209.67|19089.67|19209.72|19089.72|19208.83|19088.83|10
1641120240000|2022-01-02 10:44:00|19209.83|19089.83|19210.75|19090.75|19210.81|19090.81|19209.83|19089.83|10
1641120250000|2022-01-02 10:44:10|19210.73|19090.73|19209.76|19089.76|19210.8|19090.8|19209.76|19089.76|10
1641120260000|2022-01-02 10:44:20|19209.62|19089.62|19209.69|19089.69|19210.33|19090.33|19209.17|19089.17|10
1641120270000|2022-01-02 10:44:30|19209.7|19089.7|19209.65|19089.65|19209.88|19089.88|19209.58|19089.58|9
1641120280000|2022-01-02 10:44:40|19209.64|19089.64|19208.47|19088.47|19209.64|19089.64|19207.97|19087.97|9
1641120290000|2022-01-02 10:44:50|19208.41|19088.41|19208.9|19088.9|19208.9|19088.9|19208.41|19088.41|10
1641120300000|2022-01-02 10:45:00|19209.11|19089.11|19211.18|19091.18|19211.18|19091.18|19209.11|19089.11|10
1641120310000|2022-01-02 10:45:10|19210.99|19090.99|19211.65|19091.65|19211.96|19091.96|19210.99|19090.99|10
1641120320000|2022-01-02 10:45:20|19211.7|19091.7|19210.97|19090.97|19211.7|19091.7|19210.72|19090.72|9
1641120330000|2022-01-02 10:45:30|19210.92|19090.92|19210.06|19090.06|19210.92|19090.92|19210.06|19090.06|9
1641120340000|2022-01-02 10:45:40|19209.83|19089.83|19209.46|19089.46|19209.83|19089.83|19209.21|19089.21|10
1641120350000|2022-01-02 10:45:50|19209.51|19089.51|19210.94|19090.94|19211.71|19091.71|19209.51|19089.51|10
1641120360000|2022-01-02 10:46:00|19210.5|19090.5|19209.74|19089.74|19210.73|19090.73|19209.58|19089.58|10
1641120370000|2022-01-02 10:46:10|19209.61|19089.61|19210.07|19090.07|19210.07|19090.07|19209.55|19089.55|9
1641120380000|2022-01-02 10:46:20|19209.81|19089.81|19208.9|19088.9|19209.81|19089.81|19208.9|19088.9|9
1641120390000|2022-01-02 10:46:30|19208.59|19088.59|19207.99|19087.99|19208.82|19088.82|19207.99|19087.99|10
1641120400000|2022-01-02 10:46:40|19207.98|19087.98|19205.93|19085.93|19207.98|19087.98|19205.92|19085.92|9
1641120410000|2022-01-02 10:46:50|19205.75|19085.75|19205.28|19085.28|19205.81|19085.81|19205.28|19085.28|10
1641120420000|2022-01-02 10:47:00|19205.41|19085.41|19205.03|19085.03|19205.41|19085.41|19204.71|19084.71|9
1641120430000|2022-01-02 10:47:10|19204.86|19084.86|19206.71|19086.71|19206.71|19086.71|19204.86|19084.86|10
1641120440000|2022-01-02 10:47:20|19206.57|19086.57|19205.94|19085.94|19206.73|19086.73|19205.89|19085.89|9
1641120450000|2022-01-02 10:47:30|19205.75|19085.75|19205.2|19085.2|19206.03|19086.03|19205.02|19085.02|10
1641120460000|2022-01-02 10:47:40|19205.13|19085.13|19203.72|19083.72|19205.13|19085.13|19203.72|19083.72|9
1641120470000|2022-01-02 10:47:50|19203.64|19083.64|19204.37|19084.37|19205.06|19085.06|19203.38|19083.38|10
1641120480000|2022-01-02 10:48:00|19204.4|19084.4|19204.1|19084.1|19204.51|19084.51|19204.1|19084.1|10
1641120490000|2022-01-02 10:48:10|19204.05|19084.05|19205.97|19085.97|19206.09|19086.09|19204.02|19084.02|10
1641120500000|2022-01-02 10:48:20|19205.65|19085.65|19205.49|19085.49|19205.73|19085.73|19205.34|19085.34|10
1641120510000|2022-01-02 10:48:30|19205.32|19085.32|19203.78|19083.78|19205.32|19085.32|19203.71|19083.71|10
1641120520000|2022-01-02 10:48:40|19203.91|19083.91|19205.07|19085.07|19205.07|19085.07|19203.74|19083.74|10
1641120530000|2022-01-02 10:48:50|19205.29|19085.29|19205.25|19085.25|19205.53|19085.53|19205.15|19085.15|10
1641120540000|2022-01-02 10:49:00|19205.31|19085.31|19206.52|19086.52|19206.52|19086.52|19204.79|19084.79|10
1641120550000|2022-01-02 10:49:10|19207.24|19087.24|19208.61|19088.61|19208.75|19088.75|19207.24|19087.24|10
1641120560000|2022-01-02 10:49:20|19208.72|19088.72|19209.16|19089.16|19209.78|19089.78|19208.72|19088.72|10
1641120570000|2022-01-02 10:49:30|19209.26|19089.26|19208.46|19088.46|19209.26|19089.26|19208.39|19088.39|10
1641120580000|2022-01-02 10:49:40|19208.38|19088.38|19209.34|19089.34|19209.34|19089.34|19208.31|19088.31|8
1641120590000|2022-01-02 10:49:50|19209.43|19089.43|19208.4|19088.4|19209.49|19089.49|19208.4|19088.4|9
1641120600000|2022-01-02 10:50:00|19208.95|19088.95|19208.03|19088.03|19208.95|19088.95|19208.03|19088.03|9
1641120610000|2022-01-02 10:50:10|19207.68|19087.68|19207.89|19087.89|19208.01|19088.01|19207.68|19087.68|10
1641120620000|2022-01-02 10:50:20|19207.91|19087.91|19208.14|19088.14|19208.14|19088.14|19207.64|19087.64|8
1641120630000|2022-01-02 10:50:30|19208.23|19088.23|19208.67|19088.67|19208.75|19088.75|19208.21|19088.21|8
1641120640000|2022-01-02 10:50:40|19208.7|19088.7|19209.26|19089.26|19209.26|19089.26|19208.44|19088.44|10
1641120650000|2022-01-02 10:50:50|19209.16|19089.16|19208.74|19088.74|19209.21|19089.21|19208.74|19088.74|9
1641120660000|2022-01-02 10:51:00|19207.78|19087.78|19208.16|19088.16|19208.17|19088.17|19207.78|19087.78|10
1641120670000|2022-01-02 10:51:10|19208.44|19088.44|19209.69|19089.69|19209.69|19089.69|19208.38|19088.38|9
1641120680000|2022-01-02 10:51:20|19209.73|19089.73|19209.94|19089.94|19209.94|19089.94|19209.69|19089.69|8
1641120690000|2022-01-02 10:51:30|19209.95|19089.95|19210.14|19090.14|19210.25|19090.25|19209.87|19089.87|10
1641120700000|2022-01-02 10:51:40|19210.05|19090.05|19210.78|19090.78|19210.78|19090.78|19209.9|19089.9|8
1641120710000|2022-01-02 10:51:50|19210.82|19090.82|19211.53|19091.53|19211.53|19091.53|19210.58|19090.58|10
1641120720000|2022-01-02 10:52:00|19211.55|19091.55|19210.76|19090.76|19211.72|19091.72|19210.46|19090.46|10
1641120730000|2022-01-02 10:52:10|19211.77|19091.77|19210.36|19090.36|19211.77|19091.77|19210.13|19090.13|10
1641120740000|2022-01-02 10:52:20|19210.1|19090.1|19209.38|19089.38|19210.1|19090.1|19209.38|19089.38|7
1641120750000|2022-01-02 10:52:30|19209.67|19089.67|19210.49|19090.49|19210.7|19090.7|19209.64|19089.64|9
1641120760000|2022-01-02 10:52:40|19210.83|19090.83|19211.21|19091.21|19211.21|19091.21|19210.76|19090.76|8
1641120770000|2022-01-02 10:52:50|19211.33|19091.33|19213.78|19093.78|19213.78|19093.78|19210.9|19090.9|9
1641120780000|2022-01-02 10:53:00|19213.79|19093.79|19214.62|19094.62|19215.1|19095.1|19213.77|19093.77|8
1641120790000|2022-01-02 10:53:10|19214.87|19094.87|19214.89|19094.89|19215.05|19095.05|19214.77|19094.77|9
1641120800000|2022-01-02 10:53:20|19214.92|19094.92|19215.1|19095.1|19215.39|19095.39|19214.92|19094.92|7
1641120810000|2022-01-02 10:53:30|19215.11|19095.11|19214.17|19094.17|19215.11|19095.11|19213.95|19093.95|9
1641120820000|2022-01-02 10:53:40|19214.35|19094.35|19214.54|19094.54|19214.58|19094.58|19214.28|19094.28|8
1641120830000|2022-01-02 10:53:50|19214.55|19094.55|19214.89|19094.89|19214.89|19094.89|19214.28|19094.28|9
1641120840000|2022-01-02 10:54:00|19214.74|19094.74|19213.25|19093.25|19214.74|19094.74|19213.09|19093.09|9
1641120850000|2022-01-02 10:54:10|19213.21|19093.21|19214.47|19094.47|19214.5|19094.5|19213.2|19093.2|8
1641120860000|2022-01-02 10:54:20|19214.4|19094.4|19213.78|19093.78|19214.4|19094.4|19213.78|19093.78|10
1641120870000|2022-01-02 10:54:30|19214.08|19094.08|19213.08|19093.08|19214.48|19094.48|19213.08|19093.08|10
1641120880000|2022-01-02 10:54:40|19213.12|19093.12|19215.17|19095.17|19215.17|19095.17|19213.12|19093.12|10
1641120890000|2022-01-02 10:54:50|19215.01|19095.01|19215.78|19095.78|19215.78|19095.78|19214.96|19094.96|7
1641120900000|2022-01-02 10:55:00|19215.51|19095.51|19216.95|19096.95|19216.95|19096.95|19215.51|19095.51|10
1641120910000|2022-01-02 10:55:10|19217.05|19097.05|19217.79|19097.79|19217.9|19097.9|19217.05|19097.05|8
1641120920000|2022-01-02 10:55:20|19217.78|19097.78|19215.81|19095.81|19217.78|19097.78|19215.77|19095.77|10
1641120930000|2022-01-02 10:55:30|19215.86|19095.86|19215.91|19095.91|19215.98|19095.98|19215.73|19095.73|9
1641120940000|2022-01-02 10:55:40|19216.2|19096.2|19216.35|19096.35|19216.35|19096.35|19216.14|19096.14|10
1641120950000|2022-01-02 10:55:50|19217.55|19097.55|19218.2|19098.2|19218.51|19098.51|19217.55|19097.55|10
1641120960000|2022-01-02 10:56:00|19218.23|19098.23|19218.52|19098.52|19218.52|19098.52|19218.18|19098.18|8
1641120970000|2022-01-02 10:56:10|19218.67|19098.67|19220.97|19100.97|19220.97|19100.97|19218.67|19098.67|9
1641120980000|2022-01-02 10:56:20|19221.26|19101.26|19222.54|19102.54|19222.54|19102.54|19221.26|19101.26|10
1641120990000|2022-01-02 10:56:30|19222.3|19102.3|19223.23|19103.23|19223.24|19103.24|19222.3|19102.3|10
1641121000000|2022-01-02 10:56:40|19223.14|19103.14|19224.23|19104.23|19224.32|19104.32|19223.14|19103.14|9
1641121010000|2022-01-02 10:56:50|19224.15|19104.15|19224.35|19104.35|19224.46|19104.46|19224.05|19104.05|9
1641121020000|2022-01-02 10:57:00|19224.29|19104.29|19223.93|19103.93|19224.36|19104.36|19223.88|19103.88|9
1641121030000|2022-01-02 10:57:10|19224.3|19104.3|19224.32|19104.32|19224.35|19104.35|19224.17|19104.17|9
1641121040000|2022-01-02 10:57:20|19224.34|19104.34|19223.81|19103.81|19224.65|19104.65|19223.7|19103.7|10
1641121050000|2022-01-02 10:57:30|19224.02|19104.02|19220.09|19100.09|19224.02|19104.02|19220.09|19100.09|10
1641121060000|2022-01-02 10:57:40|19219.59|19099.59|19217.92|19097.92|19220.06|19100.06|19217.74|19097.74|10
1641121070000|2022-01-02 10:57:50|19217.55|19097.55|19216.49|19096.49|19217.55|19097.55|19216.49|19096.49|10
1641121080000|2022-01-02 10:58:00|19216.46|19096.46|19216.91|19096.91|19217.35|19097.35|19216.14|19096.14|10
1641121090000|2022-01-02 10:58:10|19217|19097|19215.38|19095.38|19217|19097|19215.38|19095.38|10
1641121100000|2022-01-02 10:58:20|19215.34|19095.34|19214.66|19094.66|19215.5|19095.5|19214.62|19094.62|9
1641121110000|2022-01-02 10:58:30|19214.58|19094.58|19214.58|19094.58|19214.58|19094.58|19214.17|19094.17|8
1641121120000|2022-01-02 10:58:40|19214.47|19094.47|19214.34|19094.34|19214.73|19094.73|19214.34|19094.34|8
1641121130000|2022-01-02 10:58:50|19214.33|19094.33|19214.33|19094.33|19214.72|19094.72|19214.28|19094.28|8
1641121140000|2022-01-02 10:59:00|19214.18|19094.18|19213.95|19093.95|19214.18|19094.18|19212.92|19092.92|10
1641121150000|2022-01-02 10:59:10|19214|19094|19213.8|19093.8|19214|19094|19213.75|19093.75|10
1641121160000|2022-01-02 10:59:20|19213.18|19093.18|19205.63|19085.63|19213.18|19093.18|19205.63|19085.63|10
1641121170000|2022-01-02 10:59:30|19202.85|19082.85|19193.93|19073.93|19202.85|19082.85|19193.93|19073.93|10
1641121180000|2022-01-02 10:59:40|19194.59|19074.59|19194.98|19074.98|19195.74|19075.74|19194.59|19074.59|10
1641121190000|2022-01-02 10:59:50|19195.22|19075.22|19197.02|19077.02|19197.43|19077.43|19195.22|19075.22|9
1641121200000|2022-01-02 11:00:00|19197.42|19077.42|19196.49|19076.49|19197.85|19077.85|19196.47|19076.47|10
1641121210000|2022-01-02 11:00:10|19195.94|19075.94|19196.17|19076.17|19197.01|19077.01|19195.94|19075.94|10
1641121220000|2022-01-02 11:00:20|19195.59|19075.59|19195.15|19075.15|19195.59|19075.59|19195.01|19075.01|10
1641121230000|2022-01-02 11:00:30|19195.09|19075.09|19195.12|19075.12|19195.59|19075.59|19194.94|19074.94|9
1641121240000|2022-01-02 11:00:40|19194.57|19074.57|19192.74|19072.74|19194.57|19074.57|19192.46|19072.46|10
1641121250000|2022-01-02 11:00:50|19192.44|19072.44|19191.87|19071.87|19192.44|19072.44|19191.17|19071.17|10
1641121260000|2022-01-02 11:01:00|19191.93|19071.93|19191.06|19071.06|19192.07|19072.07|19190.3|19070.3|10
1641121270000|2022-01-02 11:01:10|19191.05|19071.05|19194.59|19074.59|19194.59|19074.59|19191.05|19071.05|9
1641121280000|2022-01-02 11:01:20|19194.34|19074.34|19193.37|19073.37|19194.35|19074.35|19193.37|19073.37|10
1641121290000|2022-01-02 11:01:30|19193.26|19073.26|19195.62|19075.62|19195.69|19075.69|19193.26|19073.26|10
1641121300000|2022-01-02 11:01:40|19195.61|19075.61|19196.31|19076.31|19196.35|19076.35|19195.61|19075.61|9
1641121310000|2022-01-02 11:01:50|19196.42|19076.42|19198.53|19078.53|19198.53|19078.53|19196.42|19076.42|10
1641121320000|2022-01-02 11:02:00|19198.56|19078.56|19198.63|19078.63|19199.22|19079.22|19198.53|19078.53|10
1641121330000|2022-01-02 11:02:10|19198.57|19078.57|19201.22|19081.22|19201.4|19081.4|19198.57|19078.57|10
1641121340000|2022-01-02 11:02:20|19201.25|19081.25|19205.16|19085.16|19205.16|19085.16|19201.25|19081.25|10
1641121350000|2022-01-02 11:02:30|19206.09|19086.09|19209.4|19089.4|19209.4|19089.4|19206.09|19086.09|10
1641121360000|2022-01-02 11:02:40|19210.12|19090.12|19212.7|19092.7|19212.7|19092.7|19210.12|19090.12|9
1641121370000|2022-01-02 11:02:50|19212.77|19092.77|19212.56|19092.56|19212.77|19092.77|19212|19092|10
1641121380000|2022-01-02 11:03:00|19212.81|19092.81|19212.44|19092.44|19212.81|19092.81|19211.94|19091.94|9
1641121390000|2022-01-02 11:03:10|19213.02|19093.02|19213.01|19093.01|19213.02|19093.02|19212.31|19092.31|10
1641121400000|2022-01-02 11:03:20|19213.05|19093.05|19214.07|19094.07|19214.07|19094.07|19213.05|19093.05|9
1641121410000|2022-01-02 11:03:30|19214.14|19094.14|19214.93|19094.93|19215.22|19095.22|19214.12|19094.12|10
1641121420000|2022-01-02 11:03:40|19215.02|19095.02|19215.8|19095.8|19216.09|19096.09|19214.91|19094.91|10
1641121430000|2022-01-02 11:03:50|19215.9|19095.9|19215.46|19095.46|19215.9|19095.9|19215.45|19095.45|9
1641121440000|2022-01-02 11:04:00|19215.53|19095.53|19215.53|19095.53|19215.67|19095.67|19215.36|19095.36|9
1641121450000|2022-01-02 11:04:10|19215.37|19095.37|19215.19|19095.19|19215.37|19095.37|19214.84|19094.84|10
1641121460000|2022-01-02 11:04:20|19215.15|19095.15|19214.82|19094.82|19215.29|19095.29|19214.82|19094.82|10
1641121470000|2022-01-02 11:04:30|19214.77|19094.77|19213.63|19093.63|19214.77|19094.77|19213.63|19093.63|10
1641121480000|2022-01-02 11:04:40|19213.57|19093.57|19214.04|19094.04|19214.04|19094.04|19213.34|19093.34|10
1641121490000|2022-01-02 11:04:50|19213.9|19093.9|19214.64|19094.64|19214.81|19094.81|19213.9|19093.9|10
1641121500000|2022-01-02 11:05:00|19214.73|19094.73|19215.36|19095.36|19215.36|19095.36|19213.59|19093.59|10
1641121510000|2022-01-02 11:05:10|19215.38|19095.38|19216.55|19096.55|19216.55|19096.55|19215.38|19095.38|10
1641121520000|2022-01-02 11:05:20|19217.44|19097.44|19217.83|19097.83|19217.83|19097.83|19217.33|19097.33|9
1641121530000|2022-01-02 11:05:30|19217.98|19097.98|19219.89|19099.89|19219.89|19099.89|19217.98|19097.98|10
1641121540000|2022-01-02 11:05:40|19219.77|19099.77|19220.62|19100.62|19220.62|19100.62|19219.45|19099.45|10
1641121550000|2022-01-02 11:05:50|19220.7|19100.7|19222.18|19102.18|19222.18|19102.18|19220.7|19100.7|10
1641121560000|2022-01-02 11:06:00|19222.22|19102.22|19223.27|19103.27|19223.54|19103.54|19222.19|19102.19|10
1641121570000|2022-01-02 11:06:10|19223.48|19103.48|19224.59|19104.59|19224.59|19104.59|19223.48|19103.48|10
1641121580000|2022-01-02 11:06:20|19224.68|19104.68|19225.85|19105.85|19226.02|19106.02|19224.68|19104.68|10
1641121590000|2022-01-02 11:06:30|19225.78|19105.78|19225.2|19105.2|19225.78|19105.78|19225.2|19105.2|10
1641121600000|2022-01-02 11:06:40|19225.26|19105.26|19225.94|19105.94|19226.03|19106.03|19224.55|19104.55|10
1641121610000|2022-01-02 11:06:50|19226.08|19106.08|19227.32|19107.32|19227.34|19107.34|19226.08|19106.08|10
1641121620000|2022-01-02 11:07:00|19227.54|19107.54|19227.42|19107.42|19227.65|19107.65|19227.31|19107.31|9
1641121630000|2022-01-02 11:07:10|19227.51|19107.51|19228.03|19108.03|19228.03|19108.03|19226.58|19106.58|10
1641121640000|2022-01-02 11:07:20|19227.66|19107.66|19228.15|19108.15|19228.15|19108.15|19227.66|19107.66|10
1641121650000|2022-01-02 11:07:30|19228.02|19108.02|19227.42|19107.42|19228.02|19108.02|19227.42|19107.42|9
1641121660000|2022-01-02 11:07:40|19226.85|19106.85|19226.47|19106.47|19226.85|19106.85|19226.44|19106.44|9
1641121670000|2022-01-02 11:07:50|19226.6|19106.6|19226.65|19106.65|19226.99|19106.99|19226.51|19106.51|10
1641121680000|2022-01-02 11:08:00|19226.52|19106.52|19226.52|19106.52|19227.31|19107.31|19226.52|19106.52|9
1641121690000|2022-01-02 11:08:10|19226.59|19106.59|19227.02|19107.02|19227.54|19107.54|19226.59|19106.59|9
1641121700000|2022-01-02 11:08:20|19227.12|19107.12|19228.84|19108.84|19228.88|19108.88|19227.02|19107.02|10
1641121710000|2022-01-02 11:08:30|19228.98|19108.98|19232.4|19112.4|19232.4|19112.4|19228.98|19108.98|8
1641121720000|2022-01-02 11:08:40|19233.12|19113.12|19234.53|19114.53|19234.66|19114.66|19233.12|19113.12|10
1641121730000|2022-01-02 11:08:50|19234.41|19114.41|19235.52|19115.52|19235.52|19115.52|19234.18|19114.18|10
1641121740000|2022-01-02 11:09:00|19235.89|19115.89|19237.7|19117.7|19237.7|19117.7|19235.89|19115.89|10
1641121750000|2022-01-02 11:09:10|19237.47|19117.47|19237.54|19117.54|19237.87|19117.87|19237.05|19117.05|8
1641121760000|2022-01-02 11:09:20|19237.74|19117.74|19238.54|19118.54|19238.54|19118.54|19237.74|19117.74|10
1641121770000|2022-01-02 11:09:30|19238.69|19118.69|19239.41|19119.41|19239.41|19119.41|19238.69|19118.69|9
1641121780000|2022-01-02 11:09:40|19238.81|19118.81|19238.46|19118.46|19238.81|19118.81|19238.46|19118.46|9
1641121790000|2022-01-02 11:09:50|19238.4|19118.4|19239.05|19119.05|19239.05|19119.05|19238.4|19118.4|10
1641121800000|2022-01-02 11:10:00|19238.9|19118.9|19240.7|19120.7|19240.7|19120.7|19238.9|19118.9|10
1641121810000|2022-01-02 11:10:10|19240.66|19120.66|19240.64|19120.64|19240.66|19120.66|19240.44|19120.44|8
1641121820000|2022-01-02 11:10:20|19240.25|19120.25|19240.34|19120.34|19240.44|19120.44|19240.12|19120.12|9
1641121830000|2022-01-02 11:10:30|19240.18|19120.18|19239.1|19119.1|19240.35|19120.35|19239.1|19119.1|10
1641121840000|2022-01-02 11:10:40|19239.12|19119.12|19239.09|19119.09|19239.14|19119.14|19238.73|19118.73|10
1641121850000|2022-01-02 11:10:50|19238.97|19118.97|19239.04|19119.04|19239.04|19119.04|19238.89|19118.89|7
1641121860000|2022-01-02 11:11:00|19239.1|19119.1|19239.11|19119.11|19239.24|19119.24|19238.35|19118.35|10
1641121870000|2022-01-02 11:11:10|19239.01|19119.01|19236.92|19116.92|19239.16|19119.16|19236.92|19116.92|9
1641121880000|2022-01-02 11:11:20|19237.01|19117.01|19235.6|19115.6|19237.01|19117.01|19235.6|19115.6|9
1641121890000|2022-01-02 11:11:30|19235.46|19115.46|19235.24|19115.24|19235.73|19115.73|19235.24|19115.24|8
1641121900000|2022-01-02 11:11:40|19235.3|19115.3|19234.94|19114.94|19235.3|19115.3|19234.51|19114.51|10
1641121910000|2022-01-02 11:11:50|19234.81|19114.81|19234.43|19114.43|19235.12|19115.12|19234.43|19114.43|9
1641121920000|2022-01-02 11:12:00|19234.47|19114.47|19235.91|19115.91|19235.99|19115.99|19234.47|19114.47|9
1641121930000|2022-01-02 11:12:10|19235.98|19115.98|19236.41|19116.41|19236.68|19116.68|19235.98|19115.98|10
1641121940000|2022-01-02 11:12:20|19236.42|19116.42|19235.49|19115.49|19236.42|19116.42|19235.35|19115.35|9
1641121950000|2022-01-02 11:12:30|19235.5|19115.5|19235.12|19115.12|19235.73|19115.73|19234.97|19114.97|9
1641121960000|2022-01-02 11:12:40|19235.21|19115.21|19238.26|19118.26|19238.26|19118.26|19235.21|19115.21|9
1641121970000|2022-01-02 11:12:50|19238.2|19118.2|19240.46|19120.46|19240.46|19120.46|19238.2|19118.2|9
1641121980000|2022-01-02 11:13:00|19240.47|19120.47|19240.45|19120.45|19240.64|19120.64|19240.12|19120.12|10
1641121990000|2022-01-02 11:13:10|19240.53|19120.53|19240.18|19120.18|19240.58|19120.58|19240.18|19120.18|10
1641122000000|2022-01-02 11:13:20|19240.19|19120.19|19240.46|19120.46|19240.88|19120.88|19240.19|19120.19|10
1641122010000|2022-01-02 11:13:30|19240.5|19120.5|19239.41|19119.41|19240.5|19120.5|19239.41|19119.41|9
1641122020000|2022-01-02 11:13:40|19239.58|19119.58|19239.36|19119.36|19240.17|19120.17|19239.12|19119.12|10
1641122030000|2022-01-02 11:13:50|19239.69|19119.69|19240.25|19120.25|19240.38|19120.38|19239.69|19119.69|10
1641122040000|2022-01-02 11:14:00|19240.4|19120.4|19240.93|19120.93|19241.5|19121.5|19240.26|19120.26|10
1641122050000|2022-01-02 11:14:10|19240.94|19120.94|19241.63|19121.63|19241.63|19121.63|19240.53|19120.53|8
1641122060000|2022-01-02 11:14:20|19241.73|19121.73|19241.61|19121.61|19241.94|19121.94|19241.61|19121.61|10
1641122070000|2022-01-02 11:14:30|19241.63|19121.63|19242.87|19122.87|19242.87|19122.87|19241.63|19121.63|10
1641122080000|2022-01-02 11:14:40|19242.99|19122.99|19242.18|19122.18|19242.99|19122.99|19242.18|19122.18|10
1641122090000|2022-01-02 11:14:50|19242.09|19122.09|19240.61|19120.61|19242.09|19122.09|19240.25|19120.25|10
1641122100000|2022-01-02 11:15:00|19240.67|19120.67|19239.84|19119.84|19240.67|19120.67|19239.47|19119.47|10
1641122110000|2022-01-02 11:15:10|19240.29|19120.29|19240.67|19120.67|19240.81|19120.81|19240.17|19120.17|8
1641122120000|2022-01-02 11:15:20|19240.8|19120.8|19241.14|19121.14|19241.15|19121.15|19240.47|19120.47|10
1641122130000|2022-01-02 11:15:30|19241.31|19121.31|19242|19122|19242.19|19122.19|19241.24|19121.24|10
1641122140000|2022-01-02 11:15:40|19241.89|19121.89|19242.15|19122.15|19242.15|19122.15|19241.86|19121.86|10
1641122150000|2022-01-02 11:15:50|19242.47|19122.47|19242.94|19122.94|19242.97|19122.97|19242.33|19122.33|10
1641122160000|2022-01-02 11:16:00|19243.01|19123.01|19240.94|19120.94|19243.57|19123.57|19240.94|19120.94|9
1641122170000|2022-01-02 11:16:10|19241.17|19121.17|19240.75|19120.75|19241.24|19121.24|19240.6|19120.6|10
1641122180000|2022-01-02 11:16:20|19241.09|19121.09|19242.21|19122.21|19242.21|19122.21|19241.09|19121.09|8
1641122190000|2022-01-02 11:16:30|19242.56|19122.56|19242.4|19122.4|19242.56|19122.56|19242.22|19122.22|10
1641122200000|2022-01-02 11:16:40|19242.31|19122.31|19243.39|19123.39|19243.39|19123.39|19242.31|19122.31|10
1641122210000|2022-01-02 11:16:50|19243.32|19123.32|19242.64|19122.64|19243.63|19123.63|19242.64|19122.64|9
1641122220000|2022-01-02 11:17:00|19242.44|19122.44|19240.8|19120.8|19242.44|19122.44|19240.8|19120.8|10
1641122230000|2022-01-02 11:17:10|19240.85|19120.85|19239.66|19119.66|19241.31|19121.31|19239.66|19119.66|10
1641122240000|2022-01-02 11:17:20|19239.1|19119.1|19237.64|19117.64|19239.1|19119.1|19237.62|19117.62|10
1641122250000|2022-01-02 11:17:30|19237.45|19117.45|19237.18|19117.18|19237.45|19117.45|19236.25|19116.25|10
1641122260000|2022-01-02 11:17:40|19237.11|19117.11|19237.97|19117.97|19237.97|19117.97|19237.11|19117.11|10
1641122270000|2022-01-02 11:17:50|19238.04|19118.04|19238.59|19118.59|19238.59|19118.59|19238.03|19118.03|10
1641122280000|2022-01-02 11:18:00|19238.51|19118.51|19238.12|19118.12|19238.61|19118.61|19238.12|19118.12|9
1641122290000|2022-01-02 11:18:10|19238.11|19118.11|19238.85|19118.85|19238.85|19118.85|19238.11|19118.11|10
1641122300000|2022-01-02 11:18:20|19238.88|19118.88|19236.21|19116.21|19238.9|19118.9|19236.21|19116.21|10
1641122310000|2022-01-02 11:18:30|19236.16|19116.16|19234.97|19114.97|19236.16|19116.16|19234.97|19114.97|9
1641122320000|2022-01-02 11:18:40|19234.67|19114.67|19234.06|19114.06|19234.85|19114.85|19234.06|19114.06|10
1641122330000|2022-01-02 11:18:50|19233.67|19113.67|19232.47|19112.47|19233.69|19113.69|19232.01|19112.01|10
1641122340000|2022-01-02 11:19:00|19232.38|19112.38|19232.21|19112.21|19232.38|19112.38|19232.03|19112.03|10
1641122350000|2022-01-02 11:19:10|19232.15|19112.15|19232.09|19112.09|19232.61|19112.61|19232.09|19112.09|10
1641122360000|2022-01-02 11:19:20|19232.22|19112.22|19233.12|19113.12|19233.12|19113.12|19232.22|19112.22|9
1641122370000|2022-01-02 11:19:30|19233.13|19113.13|19234.03|19114.03|19234.12|19114.12|19233.13|19113.13|10
1641122380000|2022-01-02 11:19:40|19234.08|19114.08|19236.93|19116.93|19236.93|19116.93|19234.06|19114.06|10
1641122390000|2022-01-02 11:19:50|19237.6|19117.6|19238.18|19118.18|19238.18|19118.18|19237.6|19117.6|8
1641122400000|2022-01-02 11:20:00|19238.13|19118.13|19238.81|19118.81|19238.81|19118.81|19238.13|19118.13|9
1641122410000|2022-01-02 11:20:10|19238.9|19118.9|19238.5|19118.5|19239.35|19119.35|19238.5|19118.5|9
1641122420000|2022-01-02 11:20:20|19238.35|19118.35|19239.26|19119.26|19239.26|19119.26|19238.35|19118.35|9
1641122430000|2022-01-02 11:20:30|19239.45|19119.45|19242.43|19122.43|19242.43|19122.43|19239.45|19119.45|9
1641122440000|2022-01-02 11:20:40|19242.76|19122.76|19245.91|19125.91|19245.91|19125.91|19242.76|19122.76|10
1641122450000|2022-01-02 11:20:50|19246.97|19126.97|19249.24|19129.24|19249.24|19129.24|19246.88|19126.88|10
1641122460000|2022-01-02 11:21:00|19249.54|19129.54|19251.44|19131.44|19251.44|19131.44|19249.48|19129.48|9
1641122470000|2022-01-02 11:21:10|19251.59|19131.59|19252.3|19132.3|19252.33|19132.33|19251.59|19131.59|10
1641122480000|2022-01-02 11:21:20|19252.29|19132.29|19255.49|19135.49|19255.49|19135.49|19252.29|19132.29|8
1641122490000|2022-01-02 11:21:30|19255.03|19135.03|19254.74|19134.74|19255.34|19135.34|19254.64|19134.64|9
1641122500000|2022-01-02 11:21:40|19254.61|19134.61|19253.44|19133.44|19254.76|19134.76|19253.34|19133.34|9
1641122510000|2022-01-02 11:21:50|19252.94|19132.94|19251.47|19131.47|19252.94|19132.94|19251.47|19131.47|10
1641122520000|2022-01-02 11:22:00|19251.54|19131.54|19250.2|19130.2|19251.63|19131.63|19250.04|19130.04|10
1641122530000|2022-01-02 11:22:10|19249.87|19129.87|19249.74|19129.74|19249.91|19129.91|19249.42|19129.42|10
1641122540000|2022-01-02 11:22:20|19249.44|19129.44|19250.12|19130.12|19250.12|19130.12|19249.44|19129.44|8
1641122550000|2022-01-02 11:22:30|19250.1|19130.1|19248.99|19128.99|19250.15|19130.15|19248.81|19128.81|10
1641122560000|2022-01-02 11:22:40|19249.2|19129.2|19249.41|19129.41|19249.76|19129.76|19248.95|19128.95|10
1641122570000|2022-01-02 11:22:50|19249.21|19129.21|19248.48|19128.48|19249.21|19129.21|19248.48|19128.48|7
1641122580000|2022-01-02 11:23:00|19248.51|19128.51|19247.04|19127.04|19248.51|19128.51|19247.04|19127.04|9
1641122590000|2022-01-02 11:23:10|19247.89|19127.89|19247.54|19127.54|19247.89|19127.89|19246.85|19126.85|10
1641122600000|2022-01-02 11:23:20|19247.72|19127.72|19248.41|19128.41|19248.41|19128.41|19247.72|19127.72|8
1641122610000|2022-01-02 11:23:30|19248.78|19128.78|19250.28|19130.28|19250.29|19130.29|19248.77|19128.77|9
1641122620000|2022-01-02 11:23:40|19249.99|19129.99|19249.99|19129.99|19250.32|19130.32|19249.79|19129.79|10
1641122630000|2022-01-02 11:23:50|19250.11|19130.11|19250.03|19130.03|19250.23|19130.23|19250.03|19130.03|8
1641122640000|2022-01-02 11:24:00|19249.98|19129.98|19251.27|19131.27|19251.31|19131.31|19249.98|19129.98|10
1641122650000|2022-01-02 11:24:10|19251.45|19131.45|19251.72|19131.72|19252.8|19132.8|19251.24|19131.24|10
1641122660000|2022-01-02 11:24:20|19251.81|19131.81|19252.4|19132.4|19252.4|19132.4|19251.71|19131.71|9
1641122670000|2022-01-02 11:24:30|19252.28|19132.28|19251.77|19131.77|19252.38|19132.38|19251.77|19131.77|10
1641122680000|2022-01-02 11:24:40|19251.66|19131.66|19248.93|19128.93|19251.66|19131.66|19248.73|19128.73|9
1641122690000|2022-01-02 11:24:50|19249.04|19129.04|19248.53|19128.53|19249.04|19129.04|19248.53|19128.53|10
1641122700000|2022-01-02 11:25:00|19248.47|19128.47|19249.18|19129.18|19249.18|19129.18|19248.15|19128.15|10
1641122710000|2022-01-02 11:25:10|19249.15|19129.15|19249.33|19129.33|19249.68|19129.68|19249.02|19129.02|9
1641122720000|2022-01-02 11:25:20|19249.64|19129.64|19249.76|19129.76|19249.76|19129.76|19249.42|19129.42|9
1641122730000|2022-01-02 11:25:30|19249.88|19129.88|19249.88|19129.88|19250.25|19130.25|19249.76|19129.76|9
1641122740000|2022-01-02 11:25:40|19250.15|19130.15|19249.95|19129.95|19250.22|19130.22|19249.86|19129.86|8
1641122750000|2022-01-02 11:25:50|19249.96|19129.96|19249.8|19129.8|19250.3|19130.3|19249.31|19129.31|9
1641122760000|2022-01-02 11:26:00|19249.65|19129.65|19250.45|19130.45|19250.61|19130.61|19249.65|19129.65|9
1641122770000|2022-01-02 11:26:10|19250.33|19130.33|19250.3|19130.3|19250.44|19130.44|19250.22|19130.22|8
1641122780000|2022-01-02 11:26:20|19250.46|19130.46|19250.52|19130.52|19250.73|19130.73|19249.66|19129.66|10
1641122790000|2022-01-02 11:26:30|19250.91|19130.91|19250.38|19130.38|19250.91|19130.91|19250.22|19130.22|10
1641122800000|2022-01-02 11:26:40|19250.51|19130.51|19252.38|19132.38|19252.38|19132.38|19250.46|19130.46|9
1641122810000|2022-01-02 11:26:50|19252.47|19132.47|19253.31|19133.31|19253.31|19133.31|19252.28|19132.28|10
1641122820000|2022-01-02 11:27:00|19253.12|19133.12|19253.81|19133.81|19253.93|19133.93|19252.68|19132.68|10
1641122830000|2022-01-02 11:27:10|19253.96|19133.96|19253.95|19133.95|19253.97|19133.97|19253.61|19133.61|10
1641122840000|2022-01-02 11:27:20|19253.96|19133.96|19253.99|19133.99|19254.17|19134.17|19253.59|19133.59|9
1641122850000|2022-01-02 11:27:30|19254.01|19134.01|19253.09|19133.09|19254.01|19134.01|19252.99|19132.99|10
1641122860000|2022-01-02 11:27:40|19253.16|19133.16|19253.23|19133.23|19253.58|19133.58|19253.16|19133.16|9
1641122870000|2022-01-02 11:27:50|19253|19133|19254.04|19134.04|19254.23|19134.23|19253|19133|9
1641122880000|2022-01-02 11:28:00|19254.1|19134.1|19253.46|19133.46|19254.42|19134.42|19253.46|19133.46|9
1641122890000|2022-01-02 11:28:10|19253.27|19133.27|19252.25|19132.25|19253.46|19133.46|19252.11|19132.11|10
1641122900000|2022-01-02 11:28:20|19253.08|19133.08|19252.73|19132.73|19253.48|19133.48|19252.05|19132.05|10
1641122910000|2022-01-02 11:28:30|19252.71|19132.71|19250.38|19130.38|19252.71|19132.71|19250.24|19130.24|10
1641122920000|2022-01-02 11:28:40|19250.1|19130.1|19248.55|19128.55|19250.1|19130.1|19248.55|19128.55|6
1641122930000|2022-01-02 11:28:50|19248.44|19128.44|19249.36|19129.36|19249.36|19129.36|19248.44|19128.44|9
1641122940000|2022-01-02 11:29:00|19249.29|19129.29|19249.96|19129.96|19249.98|19129.98|19249.29|19129.29|10
1641122950000|2022-01-02 11:29:10|19250.12|19130.12|19250.89|19130.89|19251.28|19131.28|19249.99|19129.99|10
1641122960000|2022-01-02 11:29:20|19251.15|19131.15|19251.25|19131.25|19251.74|19131.74|19251.15|19131.15|10
1641122970000|2022-01-02 11:29:30|19251.13|19131.13|19251.77|19131.77|19251.77|19131.77|19250.68|19130.68|10
1641122980000|2022-01-02 11:29:40|19251.92|19131.92|19252.11|19132.11|19252.11|19132.11|19251.85|19131.85|7
1641122990000|2022-01-02 11:29:50|19252.04|19132.04|19251.97|19131.97|19252.04|19132.04|19251.56|19131.56|8
1641123000000|2022-01-02 11:30:00|19251.84|19131.84|19252.14|19132.14|19252.16|19132.16|19251.11|19131.11|10
1641123010000|2022-01-02 11:30:10|19252.16|19132.16|19251.25|19131.25|19252.37|19132.37|19251.25|19131.25|10
1641123020000|2022-01-02 11:30:20|19251.15|19131.15|19257.6|19137.6|19257.66|19137.66|19251.15|19131.15|10
1641123030000|2022-01-02 11:30:30|19257.9|19137.9|19261.42|19141.42|19261.65|19141.65|19257.9|19137.9|10
1641123040000|2022-01-02 11:30:40|19261.18|19141.18|19264.39|19144.39|19264.39|19144.39|19261.18|19141.18|10
1641123050000|2022-01-02 11:30:50|19264.14|19144.14|19270.73|19150.73|19271.31|19151.31|19264.14|19144.14|10
1641123060000|2022-01-02 11:31:00|19271.17|19151.17|19271.32|19151.32|19271.99|19151.99|19270.98|19150.98|10
1641123070000|2022-01-02 11:31:10|19271.27|19151.27|19271.2|19151.2|19271.76|19151.76|19270.96|19150.96|10
1641123080000|2022-01-02 11:31:20|19271.31|19151.31|19269.39|19149.39|19271.31|19151.31|19269.39|19149.39|9
1641123090000|2022-01-02 11:31:30|19269.43|19149.43|19267|19147|19269.81|19149.81|19267|19147|10
1641123100000|2022-01-02 11:31:40|19267.12|19147.12|19267.03|19147.03|19267.18|19147.18|19266.51|19146.51|7
1641123110000|2022-01-02 11:31:50|19267.06|19147.06|19267.09|19147.09|19267.31|19147.31|19266.77|19146.77|8
1641123120000|2022-01-02 11:32:00|19266.72|19146.72|19266.2|19146.2|19267.06|19147.06|19265.49|19145.49|10
1641123130000|2022-01-02 11:32:10|19266.25|19146.25|19266.16|19146.16|19266.49|19146.49|19266.15|19146.15|10
1641123140000|2022-01-02 11:32:20|19266.15|19146.15|19266.11|19146.11|19266.19|19146.19|19265.82|19145.82|9
1641123150000|2022-01-02 11:32:30|19266.12|19146.12|19266.63|19146.63|19266.67|19146.67|19266.12|19146.12|10
1641123160000|2022-01-02 11:32:40|19266.86|19146.86|19266.19|19146.19|19266.98|19146.98|19266.19|19146.19|10
1641123170000|2022-01-02 11:32:50|19266.29|19146.29|19265.35|19145.35|19266.52|19146.52|19265.35|19145.35|10
1641123180000|2022-01-02 11:33:00|19265.54|19145.54|19263.12|19143.12|19265.63|19145.63|19262.93|19142.93|10
1641123190000|2022-01-02 11:33:10|19263.02|19143.02|19263.35|19143.35|19263.82|19143.82|19263.02|19143.02|10
1641123200000|2022-01-02 11:33:20|19263.58|19143.58|19263.53|19143.53|19263.67|19143.67|19263.27|19143.27|9
1641123210000|2022-01-02 11:33:30|19263.59|19143.59|19262.93|19142.93|19263.83|19143.83|19262.93|19142.93|10
1641123220000|2022-01-02 11:33:40|19263.46|19143.46|19263.21|19143.21|19263.46|19143.46|19262.81|19142.81|10
1641123230000|2022-01-02 11:33:50|19264.13|19144.13|19263.09|19143.09|19264.13|19144.13|19263.06|19143.06|10
1641123240000|2022-01-02 11:34:00|19263.22|19143.22|19264.16|19144.16|19264.24|19144.24|19263.22|19143.22|9
1641123250000|2022-01-02 11:34:10|19264.74|19144.74|19266.25|19146.25|19266.5|19146.5|19264.74|19144.74|10
1641123260000|2022-01-02 11:34:20|19266.66|19146.66|19265.51|19145.51|19266.66|19146.66|19265.51|19145.51|10
1641123270000|2022-01-02 11:34:30|19265.5|19145.5|19265.05|19145.05|19265.61|19145.61|19264.96|19144.96|10
1641123280000|2022-01-02 11:34:40|19265.04|19145.04|19264.18|19144.18|19265.53|19145.53|19264.18|19144.18|10
1641123290000|2022-01-02 11:34:50|19264.2|19144.2|19263.92|19143.92|19264.58|19144.58|19263.37|19143.37|10
1641123300000|2022-01-02 11:35:00|19263.79|19143.79|19261.14|19141.14|19263.79|19143.79|19261.14|19141.14|10
1641123310000|2022-01-02 11:35:10|19261.05|19141.05|19260.11|19140.11|19261.21|19141.21|19260.02|19140.02|10
1641123320000|2022-01-02 11:35:20|19259.66|19139.66|19255.71|19135.71|19259.66|19139.66|19255.71|19135.71|10
1641123330000|2022-01-02 11:35:30|19255.49|19135.49|19253.35|19133.35|19255.67|19135.67|19253.35|19133.35|10
1641123340000|2022-01-02 11:35:40|19252.92|19132.92|19251.42|19131.42|19252.92|19132.92|19251.42|19131.42|10
1641123350000|2022-01-02 11:35:50|19251.51|19131.51|19250.75|19130.75|19251.51|19131.51|19250.7|19130.7|10
1641123360000|2022-01-02 11:36:00|19250.56|19130.56|19250.24|19130.24|19250.56|19130.56|19250.24|19130.24|9
1641123370000|2022-01-02 11:36:10|19250.16|19130.16|19250.49|19130.49|19250.97|19130.97|19250.04|19130.04|10
1641123380000|2022-01-02 11:36:20|19250.61|19130.61|19251.67|19131.67|19251.71|19131.71|19250.49|19130.49|10
1641123390000|2022-01-02 11:36:30|19251.99|19131.99|19254.29|19134.29|19255.31|19135.31|19251.88|19131.88|10
1641123400000|2022-01-02 11:36:40|19254.67|19134.67|19254.52|19134.52|19254.81|19134.81|19254.33|19134.33|10
1641123410000|2022-01-02 11:36:50|19254.71|19134.71|19254.15|19134.15|19254.71|19134.71|19254.15|19134.15|8
1641123420000|2022-01-02 11:37:00|19253.94|19133.94|19254.15|19134.15|19254.15|19134.15|19253.54|19133.54|10
1641123430000|2022-01-02 11:37:10|19254.24|19134.24|19256.19|19136.19|19256.19|19136.19|19254.24|19134.24|9
1641123440000|2022-01-02 11:37:20|19256.53|19136.53|19257.92|19137.92|19258.14|19138.14|19256.53|19136.53|8
1641123450000|2022-01-02 11:37:30|19258.29|19138.29|19258.46|19138.46|19258.94|19138.94|19258.2|19138.2|9
1641123460000|2022-01-02 11:37:40|19258.53|19138.53|19258.28|19138.28|19258.53|19138.53|19257.95|19137.95|9
1641123470000|2022-01-02 11:37:50|19258.26|19138.26|19258.75|19138.75|19258.75|19138.75|19258.16|19138.16|9
1641123480000|2022-01-02 11:38:00|19258.74|19138.74|19259.41|19139.41|19260.22|19140.22|19258.28|19138.28|10
1641123490000|2022-01-02 11:38:10|19258.35|19138.35|19256.26|19136.26|19258.35|19138.35|19255.76|19135.76|10
1641123500000|2022-01-02 11:38:20|19255.15|19135.15|19255.15|19135.15|19255.3|19135.3|19255.09|19135.09|9
1641123510000|2022-01-02 11:38:30|19255.3|19135.3|19256.13|19136.13|19256.13|19136.13|19255.02|19135.02|9
1641123520000|2022-01-02 11:38:40|19256.56|19136.56|19256.6|19136.6|19257.08|19137.08|19256.49|19136.49|8
1641123530000|2022-01-02 11:38:50|19256.61|19136.61|19255.26|19135.26|19256.61|19136.61|19255.1|19135.1|8
1641123540000|2022-01-02 11:39:00|19255.27|19135.27|19255.1|19135.1|19255.27|19135.27|19253.63|19133.63|10
1641123550000|2022-01-02 11:39:10|19255.06|19135.06|19255.05|19135.05|19255.36|19135.36|19254.94|19134.94|9
1641123560000|2022-01-02 11:39:20|19255.04|19135.04|19255.19|19135.19|19255.46|19135.46|19255.04|19135.04|9
1641123570000|2022-01-02 11:39:30|19254.99|19134.99|19255.39|19135.39|19255.39|19135.39|19254.91|19134.91|9
1641123580000|2022-01-02 11:39:40|19255.38|19135.38|19255.6|19135.6|19255.6|19135.6|19255.2|19135.2|9
1641123590000|2022-01-02 11:39:50|19255.32|19135.32|19255.14|19135.14|19255.32|19135.32|19254.8|19134.8|10
1641123600000|2022-01-02 11:40:00|19254.83|19134.83|19254.52|19134.52|19255.41|19135.41|19254.52|19134.52|9
1641123610000|2022-01-02 11:40:10|19254.56|19134.56|19253.35|19133.35|19254.82|19134.82|19253.35|19133.35|10
1641123620000|2022-01-02 11:40:20|19252.83|19132.83|19252.61|19132.61|19253.01|19133.01|19252.51|19132.51|10
1641123630000|2022-01-02 11:40:30|19252.59|19132.59|19251.8|19131.8|19252.7|19132.7|19251.8|19131.8|10
1641123640000|2022-01-02 11:40:40|19251.87|19131.87|19251.64|19131.64|19251.87|19131.87|19251.53|19131.53|10
1641123650000|2022-01-02 11:40:50|19251.55|19131.55|19249.78|19129.78|19251.55|19131.55|19249.72|19129.72|10
1641123660000|2022-01-02 11:41:00|19249.44|19129.44|19247.68|19127.68|19249.45|19129.45|19247.68|19127.68|9
1641123670000|2022-01-02 11:41:10|19246.58|19126.58|19246.25|19126.25|19246.58|19126.58|19246.04|19126.04|9
1641123680000|2022-01-02 11:41:20|19246.37|19126.37|19245.95|19125.95|19246.46|19126.46|19245.81|19125.81|9
1641123690000|2022-01-02 11:41:30|19245.84|19125.84|19245.78|19125.78|19245.91|19125.91|19245.78|19125.78|6
1641123700000|2022-01-02 11:41:40|19245.77|19125.77|19245.98|19125.98|19246.02|19126.02|19245.74|19125.74|8
1641123710000|2022-01-02 11:41:50|19245.89|19125.89|19244.81|19124.81|19245.89|19125.89|19244.76|19124.76|9
1641123720000|2022-01-02 11:42:00|19245.03|19125.03|19245.43|19125.43|19245.8|19125.8|19245.03|19125.03|10
1641123730000|2022-01-02 11:42:10|19245.35|19125.35|19245.62|19125.62|19245.84|19125.84|19245.34|19125.34|10
1641123740000|2022-01-02 11:42:20|19245.43|19125.43|19245.23|19125.23|19245.48|19125.48|19245.01|19125.01|7
1641123750000|2022-01-02 11:42:30|19245.18|19125.18|19244.63|19124.63|19245.27|19125.27|19244.63|19124.63|10
1641123760000|2022-01-02 11:42:40|19244.52|19124.52|19244.05|19124.05|19244.52|19124.52|19244.05|19124.05|9
1641123770000|2022-01-02 11:42:50|19243.89|19123.89|19242.83|19122.83|19243.89|19123.89|19242.31|19122.31|9
1641123780000|2022-01-02 11:43:00|19242.86|19122.86|19243.91|19123.91|19243.95|19123.95|19242.57|19122.57|10
1641123790000|2022-01-02 11:43:10|19243.93|19123.93|19240.9|19120.9|19243.93|19123.93|19240.9|19120.9|8
1641123800000|2022-01-02 11:43:20|19240.77|19120.77|19240.15|19120.15|19240.77|19120.77|19240.15|19120.15|10
1641123810000|2022-01-02 11:43:30|19239.91|19119.91|19239.58|19119.58|19239.97|19119.97|19239.31|19119.31|10
1641123820000|2022-01-02 11:43:40|19238.43|19118.43|19240.02|19120.02|19240.02|19120.02|19238.43|19118.43|10
1641123830000|2022-01-02 11:43:50|19240.01|19120.01|19239.79|19119.79|19240.06|19120.06|19239.09|19119.09|10
1641123840000|2022-01-02 11:44:00|19239.78|19119.78|19239.24|19119.24|19239.83|19119.83|19239.24|19119.24|8
1641123850000|2022-01-02 11:44:10|19239.29|19119.29|19240.33|19120.33|19240.33|19120.33|19239.29|19119.29|10
1641123860000|2022-01-02 11:44:20|19240.38|19120.38|19239.23|19119.23|19240.38|19120.38|19239.19|19119.19|10
1641123870000|2022-01-02 11:44:30|19239.3|19119.3|19239.43|19119.43|19239.78|19119.78|19239.3|19119.3|10
1641123880000|2022-01-02 11:44:40|19239.42|19119.42|19238.49|19118.49|19239.52|19119.52|19238.49|19118.49|10
1641123890000|2022-01-02 11:44:50|19238.47|19118.47|19237.33|19117.33|19238.48|19118.48|19237.33|19117.33|8
1641123900000|2022-01-02 11:45:00|19237.49|19117.49|19236.31|19116.31|19237.49|19117.49|19236.14|19116.14|9
1641123910000|2022-01-02 11:45:10|19236.63|19116.63|19235.89|19115.89|19236.96|19116.96|19235.89|19115.89|10
1641123920000|2022-01-02 11:45:20|19235.96|19115.96|19235.49|19115.49|19235.96|19115.96|19235.19|19115.19|10
1641123930000|2022-01-02 11:45:30|19235.23|19115.23|19234.16|19114.16|19235.35|19115.35|19234.16|19114.16|9
1641123940000|2022-01-02 11:45:40|19234.29|19114.29|19234.56|19114.56|19234.62|19114.62|19234.29|19114.29|7
1641123950000|2022-01-02 11:45:50|19234.58|19114.58|19234.35|19114.35|19234.64|19114.64|19234.22|19114.22|9
1641123960000|2022-01-02 11:46:00|19234.31|19114.31|19235.48|19115.48|19235.48|19115.48|19234|19114|10
1641123970000|2022-01-02 11:46:10|19235.66|19115.66|19233.28|19113.28|19236.18|19116.18|19233.28|19113.28|10
1641123980000|2022-01-02 11:46:20|19231.98|19111.98|19228.27|19108.27|19231.98|19111.98|19228.27|19108.27|10
1641123990000|2022-01-02 11:46:30|19226.85|19106.85|19224.6|19104.6|19226.85|19106.85|19224.54|19104.54|9
1641124000000|2022-01-02 11:46:40|19223.88|19103.88|19219.51|19099.51|19223.88|19103.88|19219.51|19099.51|10
1641124010000|2022-01-02 11:46:50|19220.09|19100.09|19219.26|19099.26|19220.13|19100.13|19219.26|19099.26|9
1641124020000|2022-01-02 11:47:00|19219.28|19099.28|19219.13|19099.13|19219.52|19099.52|19218.63|19098.63|9
1641124030000|2022-01-02 11:47:10|19219.32|19099.32|19217.85|19097.85|19219.6|19099.6|19217.85|19097.85|10
1641124040000|2022-01-02 11:47:20|19217.68|19097.68|19216.85|19096.85|19217.68|19097.68|19216.85|19096.85|8
1641124050000|2022-01-02 11:47:30|19216.57|19096.57|19215.09|19095.09|19216.57|19096.57|19214.76|19094.76|10
1641124060000|2022-01-02 11:47:40|19215.11|19095.11|19214.01|19094.01|19215.19|19095.19|19213.98|19093.98|10
1641124070000|2022-01-02 11:47:50|19214.41|19094.41|19214.98|19094.98|19215.03|19095.03|19214.34|19094.34|9
1641124080000|2022-01-02 11:48:00|19215.33|19095.33|19216.53|19096.53|19216.62|19096.62|19215.33|19095.33|10
1641124090000|2022-01-02 11:48:10|19216.59|19096.59|19218.51|19098.51|19218.51|19098.51|19216.47|19096.47|10
1641124100000|2022-01-02 11:48:20|19218.45|19098.45|19217.36|19097.36|19218.45|19098.45|19217.35|19097.35|10
1641124110000|2022-01-02 11:48:30|19217.29|19097.29|19218.17|19098.17|19218.54|19098.54|19217.29|19097.29|10
1641124120000|2022-01-02 11:48:40|19217.47|19097.47|19216.15|19096.15|19217.47|19097.47|19216.15|19096.15|10
1641124130000|2022-01-02 11:48:50|19216.16|19096.16|19215.38|19095.38|19216.3|19096.3|19215.38|19095.38|10
1641124140000|2022-01-02 11:49:00|19215.5|19095.5|19215.73|19095.73|19216|19096|19215.5|19095.5|10
1641124150000|2022-01-02 11:49:10|19215.65|19095.65|19216.14|19096.14|19216.14|19096.14|19215.33|19095.33|9
1641124160000|2022-01-02 11:49:20|19216.1|19096.1|19215.74|19095.74|19216.1|19096.1|19215.74|19095.74|7
1641124170000|2022-01-02 11:49:30|19215.72|19095.72|19215.29|19095.29|19215.72|19095.72|19214.91|19094.91|10
1641124180000|2022-01-02 11:49:40|19215.46|19095.46|19215.05|19095.05|19215.46|19095.46|19214.31|19094.31|9
1641124190000|2022-01-02 11:49:50|19214.92|19094.92|19214.52|19094.52|19215.08|19095.08|19214.52|19094.52|10
1641124200000|2022-01-02 11:50:00|19214.47|19094.47|19213.63|19093.63|19214.47|19094.47|19213.48|19093.48|10
1641124210000|2022-01-02 11:50:10|19213.46|19093.46|19213.09|19093.09|19213.46|19093.46|19212.35|19092.35|9
1641124220000|2022-01-02 11:50:20|19212.56|19092.56|19213.59|19093.59|19213.62|19093.62|19212.56|19092.56|9
1641124230000|2022-01-02 11:50:30|19213.21|19093.21|19213.62|19093.62|19213.62|19093.62|19213.1|19093.1|9
1641124240000|2022-01-02 11:50:40|19213.84|19093.84|19213.59|19093.59|19213.98|19093.98|19213.48|19093.48|10
1641124250000|2022-01-02 11:50:50|19213.57|19093.57|19213.66|19093.66|19213.96|19093.96|19213.4|19093.4|9
1641124260000|2022-01-02 11:51:00|19213.99|19093.99|19214.53|19094.53|19214.7|19094.7|19213.99|19093.99|9
1641124270000|2022-01-02 11:51:10|19214.45|19094.45|19214.66|19094.66|19215.39|19095.39|19214.45|19094.45|10
1641124280000|2022-01-02 11:51:20|19214.67|19094.67|19214.61|19094.61|19214.67|19094.67|19214.29|19094.29|10
1641124290000|2022-01-02 11:51:30|19214.62|19094.62|19214.33|19094.33|19214.63|19094.63|19214.21|19094.21|7
1641124300000|2022-01-02 11:51:40|19214.45|19094.45|19213.59|19093.59|19214.45|19094.45|19213.59|19093.59|8
1641124310000|2022-01-02 11:51:50|19213.43|19093.43|19213.23|19093.23|19213.44|19093.44|19213.23|19093.23|8
1641124320000|2022-01-02 11:52:00|19213.48|19093.48|19212.59|19092.59|19213.48|19093.48|19212.59|19092.59|8
1641124330000|2022-01-02 11:52:10|19212.37|19092.37|19211.81|19091.81|19212.37|19092.37|19211.79|19091.79|7
1641124340000|2022-01-02 11:52:20|19211.72|19091.72|19212.62|19092.62|19212.62|19092.62|19211.7|19091.7|9
1641124350000|2022-01-02 11:52:30|19212.67|19092.67|19213.14|19093.14|19213.14|19093.14|19212.65|19092.65|7
1641124360000|2022-01-02 11:52:40|19213.29|19093.29|19212.24|19092.24|19213.3|19093.3|19212.24|19092.24|8
1641124370000|2022-01-02 11:52:50|19212.23|19092.23|19212.57|19092.57|19212.84|19092.84|19212.23|19092.23|8
1641124380000|2022-01-02 11:53:00|19212.65|19092.65|19213.21|19093.21|19213.87|19093.87|19212.55|19092.55|10
1641124390000|2022-01-02 11:53:10|19213.43|19093.43|19214.08|19094.08|19214.08|19094.08|19213.37|19093.37|10
1641124400000|2022-01-02 11:53:20|19213.83|19093.83|19213.28|19093.28|19214.08|19094.08|19213.28|19093.28|10
1641124410000|2022-01-02 11:53:30|19213|19093|19212.19|19092.19|19213|19093|19211.46|19091.46|9
1641124420000|2022-01-02 11:53:40|19212.4|19092.4|19211.94|19091.94|19212.7|19092.7|19211.94|19091.94|10
1641124430000|2022-01-02 11:53:50|19211.91|19091.91|19211.53|19091.53|19211.94|19091.94|19211.49|19091.49|9
1641124440000|2022-01-02 11:54:00|19211.91|19091.91|19211|19091|19212.14|19092.14|19211|19091|10
1641124450000|2022-01-02 11:54:10|19211.06|19091.06|19211.92|19091.92|19212.36|19092.36|19210.86|19090.86|9
1641124460000|2022-01-02 11:54:20|19211.85|19091.85|19212.29|19092.29|19212.29|19092.29|19211.81|19091.81|9
1641124470000|2022-01-02 11:54:30|19212.31|19092.31|19212.64|19092.64|19212.71|19092.71|19212.11|19092.11|9
1641124480000|2022-01-02 11:54:40|19213.02|19093.02|19216.18|19096.18|19216.45|19096.45|19213.02|19093.02|9
1641124490000|2022-01-02 11:54:50|19216.4|19096.4|19217.24|19097.24|19217.27|19097.27|19216.35|19096.35|9
1641124500000|2022-01-02 11:55:00|19218.15|19098.15|19218.84|19098.84|19218.84|19098.84|19218.06|19098.06|10
1641124510000|2022-01-02 11:55:10|19218.93|19098.93|19219.36|19099.36|19219.36|19099.36|19218.69|19098.69|10
1641124520000|2022-01-02 11:55:20|19219.35|19099.35|19219.63|19099.63|19219.63|19099.63|19219.35|19099.35|9
1641124530000|2022-01-02 11:55:30|19219.84|19099.84|19218.78|19098.78|19219.84|19099.84|19218.78|19098.78|9
1641124540000|2022-01-02 11:55:40|19218.8|19098.8|19218.5|19098.5|19218.81|19098.81|19218.49|19098.49|10
1641124550000|2022-01-02 11:55:50|19218.55|19098.55|19218.03|19098.03|19219.11|19099.11|19217.93|19097.93|10
1641124560000|2022-01-02 11:56:00|19217.99|19097.99|19217.91|19097.91|19218.94|19098.94|19217.53|19097.53|10
1641124570000|2022-01-02 11:56:10|19218|19098|19217.62|19097.62|19218|19098|19217.62|19097.62|10
1641124580000|2022-01-02 11:56:20|19217.64|19097.64|19217.57|19097.57|19217.65|19097.65|19217.42|19097.42|9
1641124590000|2022-01-02 11:56:30|19217.36|19097.36|19217.44|19097.44|19217.44|19097.44|19217.16|19097.16|10
1641124600000|2022-01-02 11:56:40|19217.45|19097.45|19216.8|19096.8|19217.45|19097.45|19216.63|19096.63|9
1641124610000|2022-01-02 11:56:50|19216.66|19096.66|19216.99|19096.99|19217.14|19097.14|19216.41|19096.41|10
1641124620000|2022-01-02 11:57:00|19216.94|19096.94|19218.28|19098.28|19218.28|19098.28|19216.72|19096.72|9
1641124630000|2022-01-02 11:57:10|19218.55|19098.55|19218.28|19098.28|19218.59|19098.59|19218.19|19098.19|9
1641124640000|2022-01-02 11:57:20|19218.08|19098.08|19217.17|19097.17|19218.08|19098.08|19217.05|19097.05|9
1641124650000|2022-01-02 11:57:30|19217.11|19097.11|19217.18|19097.18|19217.33|19097.33|19216.91|19096.91|10
1641124660000|2022-01-02 11:57:40|19217.1|19097.1|19216.38|19096.38|19217.1|19097.1|19216.38|19096.38|8
1641124670000|2022-01-02 11:57:50|19216.33|19096.33|19215.87|19095.87|19216.33|19096.33|19215.87|19095.87|9
1641124680000|2022-01-02 11:58:00|19215.77|19095.77|19216.07|19096.07|19216.24|19096.24|19215.61|19095.61|7
1641124690000|2022-01-02 11:58:10|19216.19|19096.19|19216.08|19096.08|19216.54|19096.54|19216.08|19096.08|9
1641124700000|2022-01-02 11:58:20|19215.9|19095.9|19216.47|19096.47|19216.58|19096.58|19215.9|19095.9|9
1641124710000|2022-01-02 11:58:30|19216.48|19096.48|19214|19094|19216.48|19096.48|19214|19094|9
1641124720000|2022-01-02 11:58:40|19213.82|19093.82|19213.98|19093.98|19214.01|19094.01|19213.77|19093.77|10
1641124730000|2022-01-02 11:58:50|19213.99|19093.99|19214.82|19094.82|19214.82|19094.82|19213.99|19093.99|10
1641124740000|2022-01-02 11:59:00|19215.8|19095.8|19217.36|19097.36|19217.36|19097.36|19215.02|19095.02|10
1641124750000|2022-01-02 11:59:10|19217.48|19097.48|19217.65|19097.65|19217.65|19097.65|19216.83|19096.83|10
1641124760000|2022-01-02 11:59:20|19217.66|19097.66|19217.44|19097.44|19217.68|19097.68|19217.44|19097.44|7
1641124770000|2022-01-02 11:59:30|19217.5|19097.5|19217.34|19097.34|19217.63|19097.63|19217.34|19097.34|8
1641124780000|2022-01-02 11:59:40|19217.36|19097.36|19215.65|19095.65|19217.48|19097.48|19215.65|19095.65|10
1641124790000|2022-01-02 11:59:50|19215.21|19095.21|19215.5|19095.5|19215.61|19095.61|19215.17|19095.17|9
1641124800000|2022-01-02 12:00:00|19215.72|19095.72|19214.09|19094.09|19215.88|19095.88|19214.09|19094.09|10
1641124810000|2022-01-02 12:00:10|19214.26|19094.26|19214.11|19094.11|19214.69|19094.69|19213.86|19093.86|9
1641124820000|2022-01-02 12:00:20|19214.01|19094.01|19215.04|19095.04|19215.27|19095.27|19214.01|19094.01|10
1641124830000|2022-01-02 12:00:30|19215.08|19095.08|19215.53|19095.53|19215.53|19095.53|19214.47|19094.47|10
1641124840000|2022-01-02 12:00:40|19215.54|19095.54|19215.06|19095.06|19215.8|19095.8|19215.05|19095.05|10
1641124850000|2022-01-02 12:00:50|19215.13|19095.13|19215.57|19095.57|19215.57|19095.57|19214.97|19094.97|8
1641124860000|2022-01-02 12:01:00|19215.88|19095.88|19216.01|19096.01|19216.98|19096.98|19215.82|19095.82|10
1641124870000|2022-01-02 12:01:10|19215.89|19095.89|19215.02|19095.02|19215.89|19095.89|19214.51|19094.51|10
1641124880000|2022-01-02 12:01:20|19215.36|19095.36|19216.09|19096.09|19216.09|19096.09|19215.36|19095.36|10
1641124890000|2022-01-02 12:01:30|19216.12|19096.12|19217.02|19097.02|19217.02|19097.02|19216.12|19096.12|7
1641124900000|2022-01-02 12:01:40|19217.04|19097.04|19217.37|19097.37|19217.37|19097.37|19216.94|19096.94|10
1641124910000|2022-01-02 12:01:50|19217.63|19097.63|19217.79|19097.79|19217.89|19097.89|19217.61|19097.61|9
1641124920000|2022-01-02 12:02:00|19217.65|19097.65|19218.18|19098.18|19218.36|19098.36|19217.19|19097.19|10
1641124930000|2022-01-02 12:02:10|19217.67|19097.67|19217.87|19097.87|19217.87|19097.87|19215.73|19095.73|10
1641124940000|2022-01-02 12:02:20|19217.98|19097.98|19218.69|19098.69|19218.69|19098.69|19217.71|19097.71|10
1641124950000|2022-01-02 12:02:30|19218.78|19098.78|19218.7|19098.7|19218.78|19098.78|19218.22|19098.22|10
1641124960000|2022-01-02 12:02:40|19218.62|19098.62|19219.29|19099.29|19219.29|19099.29|19218.57|19098.57|10
1641124970000|2022-01-02 12:02:50|19219.3|19099.3|19219.86|19099.86|19219.86|19099.86|19216.31|19096.31|9
1641124980000|2022-01-02 12:03:00|19218.72|19098.72|19197.02|19077.02|19218.72|19098.72|19197.02|19077.02|10
1641124990000|2022-01-02 12:03:10|19195.73|19075.73|19197.41|19077.41|19197.41|19077.41|19193.93|19073.93|9
1641125000000|2022-01-02 12:03:20|19197.18|19077.18|19199.85|19079.85|19200.83|19080.83|19197.18|19077.18|10
1641125010000|2022-01-02 12:03:30|19198.82|19078.82|19197.42|19077.42|19198.82|19078.82|19197.42|19077.42|10
1641125020000|2022-01-02 12:03:40|19196.85|19076.85|19195.45|19075.45|19196.85|19076.85|19195.45|19075.45|10
1641125030000|2022-01-02 12:03:50|19195.32|19075.32|19195.26|19075.26|19196.09|19076.09|19195.25|19075.25|10
1641125040000|2022-01-02 12:04:00|19195.43|19075.43|19194.94|19074.94|19195.97|19075.97|19194.92|19074.92|10
1641125050000|2022-01-02 12:04:10|19195.58|19075.58|19194.35|19074.35|19195.58|19075.58|19194.35|19074.35|10
1641125060000|2022-01-02 12:04:20|19194.54|19074.54|19188.61|19068.61|19194.54|19074.54|19188.61|19068.61|10
1641125070000|2022-01-02 12:04:30|19188.17|19068.17|19177.48|19057.48|19188.17|19068.17|19177.48|19057.48|10
1641125080000|2022-01-02 12:04:40|19174.75|19054.75|19165.55|19045.55|19174.75|19054.75|19165.55|19045.55|10
1641125090000|2022-01-02 12:04:50|19165.44|19045.44|19162.43|19042.43|19165.49|19045.49|19162.43|19042.43|10
1641125100000|2022-01-02 12:05:00|19161.95|19041.95|19160.47|19040.47|19161.95|19041.95|19160.43|19040.43|10
1641125110000|2022-01-02 12:05:10|19160.29|19040.29|19160.88|19040.88|19161.09|19041.09|19160.29|19040.29|10
1641125120000|2022-01-02 12:05:20|19161.06|19041.06|19160.63|19040.63|19161.31|19041.31|19160.63|19040.63|9
1641125130000|2022-01-02 12:05:30|19160.6|19040.6|19157.48|19037.48|19161.14|19041.14|19157.38|19037.38|10
1641125140000|2022-01-02 12:05:40|19157.58|19037.58|19154.65|19034.65|19158.25|19038.25|19154.65|19034.65|9
1641125150000|2022-01-02 12:05:50|19154.72|19034.72|19149.66|19029.66|19154.72|19034.72|19148.34|19028.34|10
1641125160000|2022-01-02 12:06:00|19151.27|19031.27|19148.37|19028.37|19151.27|19031.27|19148.37|19028.37|8
1641125170000|2022-01-02 12:06:10|19148.61|19028.61|19149.5|19029.5|19149.5|19029.5|19148.25|19028.25|10
1641125180000|2022-01-02 12:06:20|19149.44|19029.44|19150.57|19030.57|19151.11|19031.11|19149.34|19029.34|10
1641125190000|2022-01-02 12:06:30|19150.42|19030.42|19151.84|19031.84|19152.77|19032.77|19150.42|19030.42|10
1641125200000|2022-01-02 12:06:40|19154.05|19034.05|19154.67|19034.67|19154.69|19034.69|19153.93|19033.93|10
1641125210000|2022-01-02 12:06:50|19154.81|19034.81|19156.85|19036.85|19157.13|19037.13|19154.81|19034.81|10
1641125220000|2022-01-02 12:07:00|19156.7|19036.7|19156.5|19036.5|19157.06|19037.06|19156.24|19036.24|10
1641125230000|2022-01-02 12:07:10|19156.45|19036.45|19156.03|19036.03|19158.22|19038.22|19156.03|19036.03|10
1641125240000|2022-01-02 12:07:20|19155.64|19035.64|19151.32|19031.32|19155.64|19035.64|19151.32|19031.32|10
1641125250000|2022-01-02 12:07:30|19150.42|19030.42|19144.99|19024.99|19150.42|19030.42|19144.99|19024.99|9
1641125260000|2022-01-02 12:07:40|19145.17|19025.17|19144.82|19024.82|19145.87|19025.87|19144.82|19024.82|8
1641125270000|2022-01-02 12:07:50|19144.68|19024.68|19143.74|19023.74|19144.73|19024.73|19143.69|19023.69|10
1641125280000|2022-01-02 12:08:00|19143.39|19023.39|19141.16|19021.16|19143.39|19023.39|19140.9|19020.9|10
1641125290000|2022-01-02 12:08:10|19141.33|19021.33|19143.51|19023.51|19143.51|19023.51|19141.33|19021.33|9
1641125300000|2022-01-02 12:08:20|19145.24|19025.24|19149.42|19029.42|19149.42|19029.42|19145.22|19025.22|10
1641125310000|2022-01-02 12:08:30|19149.76|19029.76|19150.74|19030.74|19150.74|19030.74|19149.68|19029.68|10
1641125320000|2022-01-02 12:08:40|19151.13|19031.13|19151.49|19031.49|19151.67|19031.67|19151.13|19031.13|10
1641125330000|2022-01-02 12:08:50|19151.65|19031.65|19152.77|19032.77|19152.81|19032.81|19151.65|19031.65|10
1641125340000|2022-01-02 12:09:00|19152.67|19032.67|19153.41|19033.41|19153.41|19033.41|19152.62|19032.62|8
1641125350000|2022-01-02 12:09:10|19153.91|19033.91|19156.7|19036.7|19156.7|19036.7|19153.91|19033.91|10
1641125360000|2022-01-02 12:09:20|19157.62|19037.62|19158.22|19038.22|19158.45|19038.45|19156.59|19036.59|10
1641125370000|2022-01-02 12:09:30|19158.73|19038.73|19157.82|19037.82|19158.73|19038.73|19157.82|19037.82|7
1641125380000|2022-01-02 12:09:40|19157.78|19037.78|19159.69|19039.69|19159.69|19039.69|19157.78|19037.78|7
1641125390000|2022-01-02 12:09:50|19159.72|19039.72|19158.94|19038.94|19159.77|19039.77|19158.94|19038.94|9
1641125400000|2022-01-02 12:10:00|19158.99|19038.99|19159.95|19039.95|19160.69|19040.69|19158.35|19038.35|10
1641125410000|2022-01-02 12:10:10|19161.39|19041.39|19165.15|19045.15|19165.15|19045.15|19161.39|19041.39|8
1641125420000|2022-01-02 12:10:20|19166.58|19046.58|19168.77|19048.77|19168.77|19048.77|19166.58|19046.58|10
1641125430000|2022-01-02 12:10:30|19168.85|19048.85|19172.78|19052.78|19172.89|19052.89|19168.85|19048.85|10
1641125440000|2022-01-02 12:10:40|19173.03|19053.03|19173.81|19053.81|19173.81|19053.81|19173.03|19053.03|10
1641125450000|2022-01-02 12:10:50|19173.82|19053.82|19174.32|19054.32|19174.32|19054.32|19173.44|19053.44|9
1641125460000|2022-01-02 12:11:00|19174.09|19054.09|19175.4|19055.4|19175.43|19055.43|19173.83|19053.83|10
1641125470000|2022-01-02 12:11:10|19175.93|19055.93|19171.17|19051.17|19176.29|19056.29|19171.17|19051.17|10
1641125480000|2022-01-02 12:11:20|19170.77|19050.77|19166.85|19046.85|19170.77|19050.77|19166.6|19046.6|10
1641125490000|2022-01-02 12:11:30|19166.97|19046.97|19165.89|19045.89|19166.97|19046.97|19165.89|19045.89|9
1641125500000|2022-01-02 12:11:40|19165.46|19045.46|19163.71|19043.71|19165.6|19045.6|19163.57|19043.57|10
1641125510000|2022-01-02 12:11:50|19163|19043|19165.55|19045.55|19165.55|19045.55|19163|19043|10
1641125520000|2022-01-02 12:12:00|19165.51|19045.51|19166.79|19046.79|19166.83|19046.83|19165.51|19045.51|8
1641125530000|2022-01-02 12:12:10|19167.06|19047.06|19169.06|19049.06|19169.06|19049.06|19167.06|19047.06|9
1641125540000|2022-01-02 12:12:20|19169.1|19049.1|19169.96|19049.96|19170.16|19050.16|19169.1|19049.1|9
1641125550000|2022-01-02 12:12:30|19170.18|19050.18|19170.83|19050.83|19170.97|19050.97|19170.1|19050.1|8
1641125560000|2022-01-02 12:12:40|19170.78|19050.78|19171.22|19051.22|19171.47|19051.47|19170.78|19050.78|9
1641125570000|2022-01-02 12:12:50|19171.18|19051.18|19170.38|19050.38|19171.18|19051.18|19170|19050|9
1641125580000|2022-01-02 12:13:00|19170.43|19050.43|19170.67|19050.67|19170.77|19050.77|19169.86|19049.86|8
1641125590000|2022-01-02 12:13:10|19170.64|19050.64|19171|19051|19171.11|19051.11|19170.59|19050.59|9
1641125600000|2022-01-02 12:13:20|19171.16|19051.16|19170.22|19050.22|19171.16|19051.16|19170.22|19050.22|8
1641125610000|2022-01-02 12:13:30|19170.09|19050.09|19169.94|19049.94|19170.22|19050.22|19169.66|19049.66|9
1641125620000|2022-01-02 12:13:40|19170.33|19050.33|19170.87|19050.87|19171.01|19051.01|19169.94|19049.94|10
1641125630000|2022-01-02 12:13:50|19170.6|19050.6|19171.11|19051.11|19171.4|19051.4|19170.6|19050.6|5
1641125640000|2022-01-02 12:14:00|19170.78|19050.78|19170.62|19050.62|19171.27|19051.27|19170.62|19050.62|8
1641125650000|2022-01-02 12:14:10|19170.5|19050.5|19171.39|19051.39|19171.39|19051.39|19170.5|19050.5|10
1641125660000|2022-01-02 12:14:20|19172.1|19052.1|19172.74|19052.74|19172.76|19052.76|19172.02|19052.02|9
1641125670000|2022-01-02 12:14:30|19172.1|19052.1|19173.44|19053.44|19173.44|19053.44|19172.1|19052.1|6
1641125680000|2022-01-02 12:14:40|19174.02|19054.02|19177.03|19057.03|19177.03|19057.03|19174.02|19054.02|10
1641125690000|2022-01-02 12:14:50|19177|19057|19177.63|19057.63|19177.69|19057.69|19176.78|19056.78|9
1641125700000|2022-01-02 12:15:00|19178.6|19058.6|19177.59|19057.59|19178.6|19058.6|19177.36|19057.36|8
1641125710000|2022-01-02 12:15:10|19178.19|19058.19|19178.77|19058.77|19178.78|19058.78|19178.18|19058.18|9
1641125720000|2022-01-02 12:15:20|19179.17|19059.17|19179.02|19059.02|19179.17|19059.17|19178.96|19058.96|10
1641125730000|2022-01-02 12:15:30|19179.09|19059.09|19179.17|19059.17|19179.53|19059.53|19179.09|19059.09|10
1641125740000|2022-01-02 12:15:40|19179.36|19059.36|19179.99|19059.99|19179.99|19059.99|19179.17|19059.17|8
1641125750000|2022-01-02 12:15:50|19180.13|19060.13|19180.32|19060.32|19180.53|19060.53|19180.06|19060.06|9
1641125760000|2022-01-02 12:16:00|19180.67|19060.67|19179.54|19059.54|19180.67|19060.67|19179.28|19059.28|10
1641125770000|2022-01-02 12:16:10|19179.76|19059.76|19181.51|19061.51|19181.51|19061.51|19179.71|19059.71|10
1641125780000|2022-01-02 12:16:20|19181.69|19061.69|19181.96|19061.96|19183.04|19063.04|19181.69|19061.69|9
1641125790000|2022-01-02 12:16:30|19181.99|19061.99|19182.85|19062.85|19183.35|19063.35|19181.99|19061.99|10
1641125800000|2022-01-02 12:16:40|19182.71|19062.71|19182.32|19062.32|19182.81|19062.81|19181.85|19061.85|10
1641125810000|2022-01-02 12:16:50|19182.44|19062.44|19181.76|19061.76|19182.65|19062.65|19181.64|19061.64|10
1641125820000|2022-01-02 12:17:00|19181.83|19061.83|19184|19064|19184.32|19064.32|19181.83|19061.83|10
1641125830000|2022-01-02 12:17:10|19184.1|19064.1|19179.86|19059.86|19184.1|19064.1|19179.86|19059.86|10
1641125840000|2022-01-02 12:17:20|19178.08|19058.08|19173.56|19053.56|19178.08|19058.08|19173.43|19053.43|10
1641125850000|2022-01-02 12:17:30|19172.68|19052.68|19173.86|19053.86|19174.03|19054.03|19172.68|19052.68|9
1641125860000|2022-01-02 12:17:40|19174.46|19054.46|19174.35|19054.35|19174.52|19054.52|19174.01|19054.01|10
1641125870000|2022-01-02 12:17:50|19174.19|19054.19|19174.86|19054.86|19174.86|19054.86|19174.19|19054.19|9
1641125880000|2022-01-02 12:18:00|19174.8|19054.8|19174.16|19054.16|19174.82|19054.82|19173.4|19053.4|10
1641125890000|2022-01-02 12:18:10|19174.99|19054.99|19174.09|19054.09|19175.16|19055.16|19174.09|19054.09|10
1641125900000|2022-01-02 12:18:20|19174.23|19054.23|19173.93|19053.93|19174.23|19054.23|19173.52|19053.52|10
1641125910000|2022-01-02 12:18:30|19173.95|19053.95|19174.85|19054.85|19174.85|19054.85|19173.61|19053.61|9
1641125920000|2022-01-02 12:18:40|19174.87|19054.87|19174.01|19054.01|19174.87|19054.87|19174.01|19054.01|10
1641125930000|2022-01-02 12:18:50|19172.97|19052.97|19172.24|19052.24|19172.97|19052.97|19172.24|19052.24|10
1641125940000|2022-01-02 12:19:00|19172.2|19052.2|19171.41|19051.41|19172.21|19052.21|19170.91|19050.91|10
1641125950000|2022-01-02 12:19:10|19171.16|19051.16|19170.5|19050.5|19171.29|19051.29|19170.29|19050.29|10
1641125960000|2022-01-02 12:19:20|19170.59|19050.59|19171.4|19051.4|19171.68|19051.68|19170.59|19050.59|10
1641125970000|2022-01-02 12:19:30|19171.88|19051.88|19171.5|19051.5|19172.1|19052.1|19171.5|19051.5|8
1641125980000|2022-01-02 12:19:40|19171.37|19051.37|19171.63|19051.63|19171.83|19051.83|19171.37|19051.37|9
1641125990000|2022-01-02 12:19:50|19171.66|19051.66|19171.89|19051.89|19172.24|19052.24|19171.6|19051.6|9
1641126000000|2022-01-02 12:20:00|19171.38|19051.38|19172.26|19052.26|19172.26|19052.26|19170.98|19050.98|10
1641126010000|2022-01-02 12:20:10|19172.27|19052.27|19174.43|19054.43|19174.97|19054.97|19172.27|19052.27|10
1641126020000|2022-01-02 12:20:20|19174.24|19054.24|19173.98|19053.98|19174.25|19054.25|19173.9|19053.9|10
1641126030000|2022-01-02 12:20:30|19173.64|19053.64|19173.2|19053.2|19173.84|19053.84|19172.83|19052.83|10
1641126040000|2022-01-02 12:20:40|19173.09|19053.09|19172.15|19052.15|19173.09|19053.09|19172.15|19052.15|9
1641126050000|2022-01-02 12:20:50|19172.51|19052.51|19172.65|19052.65|19172.85|19052.85|19172.45|19052.45|10
1641126060000|2022-01-02 12:21:00|19172.83|19052.83|19173.11|19053.11|19173.11|19053.11|19172.35|19052.35|9
1641126070000|2022-01-02 12:21:10|19173.29|19053.29|19173.31|19053.31|19174.06|19054.06|19173.22|19053.22|9
1641126080000|2022-01-02 12:21:20|19173.28|19053.28|19174.47|19054.47|19174.47|19054.47|19173.28|19053.28|9
1641126090000|2022-01-02 12:21:30|19174.48|19054.48|19175.02|19055.02|19175.02|19055.02|19174.18|19054.18|9
1641126100000|2022-01-02 12:21:40|19175.58|19055.58|19178.38|19058.38|19178.38|19058.38|19175.58|19055.58|10
1641126110000|2022-01-02 12:21:50|19178.82|19058.82|19180.06|19060.06|19180.06|19060.06|19178.78|19058.78|9
1641126120000|2022-01-02 12:22:00|19180.9|19060.9|19181.82|19061.82|19181.82|19061.82|19180.86|19060.86|10
1641126130000|2022-01-02 12:22:10|19182.57|19062.57|19184.96|19064.96|19184.96|19064.96|19182.57|19062.57|9
1641126140000|2022-01-02 12:22:20|19185.07|19065.07|19185.94|19065.94|19185.94|19065.94|19184.57|19064.57|10
1641126150000|2022-01-02 12:22:30|19185.69|19065.69|19186.21|19066.21|19186.21|19066.21|19185.69|19065.69|9
1641126160000|2022-01-02 12:22:40|19186.37|19066.37|19192.61|19072.61|19192.61|19072.61|19186.37|19066.37|10
1641126170000|2022-01-02 12:22:50|19193.4|19073.4|19198.39|19078.39|19198.39|19078.39|19193.4|19073.4|10
1641126180000|2022-01-02 12:23:00|19198.56|19078.56|19200.57|19080.57|19200.57|19080.57|19198.13|19078.13|9
1641126190000|2022-01-02 12:23:10|19200.84|19080.84|19202.19|19082.19|19202.19|19082.19|19200.84|19080.84|10
1641126200000|2022-01-02 12:23:20|19203.32|19083.32|19203.37|19083.37|19203.65|19083.65|19202.99|19082.99|10
1641126210000|2022-01-02 12:23:30|19203.66|19083.66|19203.91|19083.91|19203.91|19083.91|19203.41|19083.41|9
1641126220000|2022-01-02 12:23:40|19203.95|19083.95|19204.32|19084.32|19204.32|19084.32|19203.65|19083.65|10
1641126230000|2022-01-02 12:23:50|19203.57|19083.57|19203.52|19083.52|19204.33|19084.33|19203.52|19083.52|9
1641126240000|2022-01-02 12:24:00|19203.65|19083.65|19202.73|19082.73|19203.69|19083.69|19202.56|19082.56|9
1641126250000|2022-01-02 12:24:10|19203|19083|19203.99|19083.99|19204.02|19084.02|19202.94|19082.94|8
1641126260000|2022-01-02 12:24:20|19204.14|19084.14|19203.45|19083.45|19204.14|19084.14|19203.45|19083.45|10
1641126270000|2022-01-02 12:24:30|19203.73|19083.73|19205.61|19085.61|19205.61|19085.61|19203.73|19083.73|9
1641126280000|2022-01-02 12:24:40|19205.47|19085.47|19205.46|19085.46|19205.48|19085.48|19205.35|19085.35|8
1641126290000|2022-01-02 12:24:50|19205.62|19085.62|19207.72|19087.72|19207.72|19087.72|19205.62|19085.62|9
1641126300000|2022-01-02 12:25:00|19207.84|19087.84|19209.02|19089.02|19209.02|19089.02|19207.77|19087.77|10
1641126310000|2022-01-02 12:25:10|19208.58|19088.58|19208.89|19088.89|19208.89|19088.89|19208.05|19088.05|10
1641126320000|2022-01-02 12:25:20|19208.93|19088.93|19208.76|19088.76|19209.18|19089.18|19208.76|19088.76|9
1641126330000|2022-01-02 12:25:30|19208.92|19088.92|19206.35|19086.35|19209.09|19089.09|19206.35|19086.35|9
1641126340000|2022-01-02 12:25:40|19206.11|19086.11|19205.95|19085.95|19206.29|19086.29|19205.95|19085.95|9
1641126350000|2022-01-02 12:25:50|19205.84|19085.84|19206|19086|19206.06|19086.06|19205.68|19085.68|9
1641126360000|2022-01-02 12:26:00|19205.65|19085.65|19205.93|19085.93|19206.31|19086.31|19205.65|19085.65|10
1641126370000|2022-01-02 12:26:10|19206.79|19086.79|19208.24|19088.24|19208.24|19088.24|19206.79|19086.79|9
1641126380000|2022-01-02 12:26:20|19208.71|19088.71|19208.63|19088.63|19208.95|19088.95|19208.35|19088.35|10
1641126390000|2022-01-02 12:26:30|19208.38|19088.38|19208.22|19088.22|19208.77|19088.77|19208.22|19088.22|9
1641126400000|2022-01-02 12:26:40|19208.21|19088.21|19207.6|19087.6|19208.33|19088.33|19207.6|19087.6|10
1641126410000|2022-01-02 12:26:50|19207.79|19087.79|19207.89|19087.89|19207.98|19087.98|19207.43|19087.43|9
1641126420000|2022-01-02 12:27:00|19207.73|19087.73|19207.47|19087.47|19207.73|19087.73|19207.3|19087.3|10
1641126430000|2022-01-02 12:27:10|19207.5|19087.5|19206.07|19086.07|19207.59|19087.59|19205.94|19085.94|9
1641126440000|2022-01-02 12:27:20|19206.37|19086.37|19207.74|19087.74|19207.74|19087.74|19206.37|19086.37|9
1641126450000|2022-01-02 12:27:30|19207.66|19087.66|19207.97|19087.97|19208.08|19088.08|19207.64|19087.64|10
1641126460000|2022-01-02 12:27:40|19208.02|19088.02|19209.07|19089.07|19209.07|19089.07|19208.02|19088.02|9
1641126470000|2022-01-02 12:27:50|19211.1|19091.1|19215.17|19095.17|19215.17|19095.17|19211.1|19091.1|9
1641126480000|2022-01-02 12:28:00|19214.71|19094.71|19215.22|19095.22|19215.22|19095.22|19214.44|19094.44|9
1641126490000|2022-01-02 12:28:10|19214.95|19094.95|19215.29|19095.29|19215.49|19095.49|19214.44|19094.44|9
1641126500000|2022-01-02 12:28:20|19215.14|19095.14|19214.49|19094.49|19215.51|19095.51|19214.25|19094.25|10
1641126510000|2022-01-02 12:28:30|19214.54|19094.54|19213.82|19093.82|19214.54|19094.54|19213.82|19093.82|7
1641126520000|2022-01-02 12:28:40|19213.84|19093.84|19213.36|19093.36|19214.17|19094.17|19213.36|19093.36|9
1641126530000|2022-01-02 12:28:50|19213.47|19093.47|19213.57|19093.57|19213.81|19093.81|19213.47|19093.47|5
1641126540000|2022-01-02 12:29:00|19213.21|19093.21|19212.94|19092.94|19213.21|19093.21|19212.83|19092.83|9
1641126550000|2022-01-02 12:29:10|19212.95|19092.95|19214.92|19094.92|19214.92|19094.92|19212.95|19092.95|10
1641126560000|2022-01-02 12:29:20|19214.95|19094.95|19213.63|19093.63|19215.06|19095.06|19213.32|19093.32|10
1641126570000|2022-01-02 12:29:30|19212.12|19092.12|19210.18|19090.18|19212.12|19092.12|19210.03|19090.03|9
1641126580000|2022-01-02 12:29:40|19210.06|19090.06|19210.8|19090.8|19211.4|19091.4|19210.06|19090.06|8
1641126590000|2022-01-02 12:29:50|19210.95|19090.95|19212.94|19092.94|19212.94|19092.94|19210.95|19090.95|8
1641126600000|2022-01-02 12:30:00|19213.08|19093.08|19212.39|19092.39|19213.08|19093.08|19212.39|19092.39|10
1641126610000|2022-01-02 12:30:10|19212.47|19092.47|19212.49|19092.49|19212.99|19092.99|19212.46|19092.46|10
1641126620000|2022-01-02 12:30:20|19212.29|19092.29|19211.94|19091.94|19212.29|19092.29|19211.94|19091.94|9
1641126630000|2022-01-02 12:30:30|19211.64|19091.64|19211.97|19091.97|19211.97|19091.97|19211.24|19091.24|10
1641126640000|2022-01-02 12:30:40|19211.77|19091.77|19209.46|19089.46|19211.77|19091.77|19209.46|19089.46|9
1641126650000|2022-01-02 12:30:50|19209.4|19089.4|19210.98|19090.98|19210.98|19090.98|19209.4|19089.4|10
1641126660000|2022-01-02 12:31:00|19210.97|19090.97|19212.35|19092.35|19212.35|19092.35|19210.96|19090.96|10
1641126670000|2022-01-02 12:31:10|19212.32|19092.32|19212.28|19092.28|19212.54|19092.54|19212.15|19092.15|10
1641126680000|2022-01-02 12:31:20|19212.04|19092.04|19212.52|19092.52|19212.7|19092.7|19212.04|19092.04|8
1641126690000|2022-01-02 12:31:30|19212.53|19092.53|19212.56|19092.56|19212.56|19092.56|19212.26|19092.26|9
1641126700000|2022-01-02 12:31:40|19212.6|19092.6|19213.31|19093.31|19213.31|19093.31|19212.6|19092.6|10
1641126710000|2022-01-02 12:31:50|19213.77|19093.77|19213.87|19093.87|19214|19094|19213.75|19093.75|8
1641126720000|2022-01-02 12:32:00|19213.91|19093.91|19213.33|19093.33|19213.91|19093.91|19212.9|19092.9|10
1641126730000|2022-01-02 12:32:10|19213.58|19093.58|19214.62|19094.62|19214.7|19094.7|19213.58|19093.58|10
1641126740000|2022-01-02 12:32:20|19215.12|19095.12|19215.25|19095.25|19215.3|19095.3|19214.69|19094.69|9
1641126750000|2022-01-02 12:32:30|19215.07|19095.07|19216.44|19096.44|19216.45|19096.45|19215.05|19095.05|9
1641126760000|2022-01-02 12:32:40|19216.61|19096.61|19216.73|19096.73|19216.78|19096.78|19216.56|19096.56|10
1641126770000|2022-01-02 12:32:50|19216.71|19096.71|19216.55|19096.55|19216.78|19096.78|19216.55|19096.55|10
1641126780000|2022-01-02 12:33:00|19215.7|19095.7|19216.83|19096.83|19216.83|19096.83|19215.65|19095.65|9
1641126790000|2022-01-02 12:33:10|19216.75|19096.75|19216.49|19096.49|19216.75|19096.75|19216|19096|10
1641126800000|2022-01-02 12:33:20|19216.73|19096.73|19217.96|19097.96|19218.03|19098.03|19216.73|19096.73|9
1641126810000|2022-01-02 12:33:30|19217.91|19097.91|19217.39|19097.39|19217.91|19097.91|19217.25|19097.25|9
1641126820000|2022-01-02 12:33:40|19217.78|19097.78|19217.75|19097.75|19217.89|19097.89|19217.74|19097.74|10
1641126830000|2022-01-02 12:33:50|19217.71|19097.71|19217.83|19097.83|19217.97|19097.97|19217.36|19097.36|10
1641126840000|2022-01-02 12:34:00|19217.81|19097.81|19218.41|19098.41|19218.41|19098.41|19217.74|19097.74|9
1641126850000|2022-01-02 12:34:10|19219.18|19099.18|19220.1|19100.1|19220.1|19100.1|19219.18|19099.18|9
1641126860000|2022-01-02 12:34:20|19220.11|19100.11|19221.03|19101.03|19221.03|19101.03|19220.11|19100.11|9
1641126870000|2022-01-02 12:34:30|19221.11|19101.11|19221.58|19101.58|19221.58|19101.58|19221.11|19101.11|9
1641126880000|2022-01-02 12:34:40|19221.75|19101.75|19222.25|19102.25|19222.46|19102.46|19221.75|19101.75|10
1641126890000|2022-01-02 12:34:50|19222.29|19102.29|19222.86|19102.86|19222.86|19102.86|19222.21|19102.21|9
1641126900000|2022-01-02 12:35:00|19222.64|19102.64|19224.7|19104.7|19224.7|19104.7|19222.24|19102.24|10
1641126910000|2022-01-02 12:35:10|19224.91|19104.91|19226.59|19106.59|19226.59|19106.59|19224.91|19104.91|10
1641126920000|2022-01-02 12:35:20|19227.25|19107.25|19232.19|19112.19|19232.44|19112.44|19227.25|19107.25|10
1641126930000|2022-01-02 12:35:30|19232.34|19112.34|19232.66|19112.66|19233.42|19113.42|19232.34|19112.34|9
1641126940000|2022-01-02 12:35:40|19233.18|19113.18|19236.26|19116.26|19236.26|19116.26|19232.96|19112.96|10
1641126950000|2022-01-02 12:35:50|19236.51|19116.51|19237.9|19117.9|19237.9|19117.9|19235.75|19115.75|10
1641126960000|2022-01-02 12:36:00|19239|19119|19242.87|19122.87|19242.87|19122.87|19239|19119|10
1641126970000|2022-01-02 12:36:10|19242.58|19122.58|19241.25|19121.25|19244.02|19124.02|19241.25|19121.25|10
1641126980000|2022-01-02 12:36:20|19241.33|19121.33|19239.82|19119.82|19241.37|19121.37|19239.55|19119.55|9
1641126990000|2022-01-02 12:36:30|19240.16|19120.16|19239.53|19119.53|19241.15|19121.15|19239.52|19119.52|10
1641127000000|2022-01-02 12:36:40|19239.72|19119.72|19240.53|19120.53|19240.74|19120.74|19239.72|19119.72|10
1641127010000|2022-01-02 12:36:50|19240.93|19120.93|19242.89|19122.89|19242.89|19122.89|19240.88|19120.88|10
1641127020000|2022-01-02 12:37:00|19244.07|19124.07|19244.82|19124.82|19245|19125|19244.07|19124.07|10
1641127030000|2022-01-02 12:37:10|19244.55|19124.55|19245.69|19125.69|19246.07|19126.07|19244.55|19124.55|9
1641127040000|2022-01-02 12:37:20|19245.96|19125.96|19247.52|19127.52|19247.52|19127.52|19245.96|19125.96|9
1641127050000|2022-01-02 12:37:30|19247.58|19127.58|19249.88|19129.88|19250.12|19130.12|19247.58|19127.58|10
1641127060000|2022-01-02 12:37:40|19249.68|19129.68|19250.86|19130.86|19250.94|19130.94|19249.68|19129.68|10
1641127070000|2022-01-02 12:37:50|19250.79|19130.79|19256.33|19136.33|19256.68|19136.68|19250.79|19130.79|9
1641127080000|2022-01-02 12:38:00|19259.49|19139.49|19267.28|19147.28|19267.28|19147.28|19259.49|19139.49|10
1641127090000|2022-01-02 12:38:10|19267.55|19147.55|19269.75|19149.75|19269.78|19149.78|19267.55|19147.55|10
1641127100000|2022-01-02 12:38:20|19269.82|19149.82|19267.86|19147.86|19269.82|19149.82|19267.75|19147.75|10
1641127110000|2022-01-02 12:38:30|19267.75|19147.75|19264.13|19144.13|19267.75|19147.75|19264.13|19144.13|9
1641127120000|2022-01-02 12:38:40|19263.84|19143.84|19264.66|19144.66|19264.79|19144.79|19263.19|19143.19|10
1641127130000|2022-01-02 12:38:50|19265.08|19145.08|19265.05|19145.05|19265.48|19145.48|19264.79|19144.79|10
1641127140000|2022-01-02 12:39:00|19264.97|19144.97|19265.59|19145.59|19265.93|19145.93|19264.76|19144.76|9
1641127150000|2022-01-02 12:39:10|19265.68|19145.68|19267.32|19147.32|19267.32|19147.32|19265.68|19145.68|9
1641127160000|2022-01-02 12:39:20|19267.68|19147.68|19268.57|19148.57|19268.57|19148.57|19267.65|19147.65|9
1641127170000|2022-01-02 12:39:30|19268.63|19148.63|19270.89|19150.89|19270.89|19150.89|19268.63|19148.63|10
1641127180000|2022-01-02 12:39:40|19271.26|19151.26|19274.16|19154.16|19274.16|19154.16|19271.26|19151.26|8
1641127190000|2022-01-02 12:39:50|19273.88|19153.88|19275.38|19155.38|19275.71|19155.71|19273.88|19153.88|8
1641127200000|2022-01-02 12:40:00|19275.45|19155.45|19277.07|19157.07|19277.21|19157.21|19275.45|19155.45|10
1641127210000|2022-01-02 12:40:10|19277.04|19157.04|19276.58|19156.58|19278.31|19158.31|19276.58|19156.58|10
1641127220000|2022-01-02 12:40:20|19275.13|19155.13|19275.28|19155.28|19275.28|19155.28|19273.8|19153.8|10
1641127230000|2022-01-02 12:40:30|19275.42|19155.42|19275.65|19155.65|19275.65|19155.65|19275.02|19155.02|10
1641127240000|2022-01-02 12:40:40|19275.21|19155.21|19274.94|19154.94|19275.21|19155.21|19274.5|19154.5|8
1641127250000|2022-01-02 12:40:50|19275.09|19155.09|19275.86|19155.86|19276.12|19156.12|19275.09|19155.09|10
1641127260000|2022-01-02 12:41:00|19275.96|19155.96|19280.79|19160.79|19280.79|19160.79|19275.87|19155.87|10
1641127270000|2022-01-02 12:41:10|19281.35|19161.35|19293.31|19173.31|19293.31|19173.31|19281.35|19161.35|10
1641127280000|2022-01-02 12:41:20|19297.21|19177.21|19303.01|19183.01|19303.01|19183.01|19296.68|19176.68|10
1641127290000|2022-01-02 12:41:30|19303.27|19183.27|19300.8|19180.8|19303.27|19183.27|19300.64|19180.64|10
1641127300000|2022-01-02 12:41:40|19301.11|19181.11|19302.2|19182.2|19302.6|19182.6|19301.11|19181.11|10
1641127310000|2022-01-02 12:41:50|19301.99|19181.99|19302.39|19182.39|19302.46|19182.46|19301.39|19181.39|10
1641127320000|2022-01-02 12:42:00|19302.53|19182.53|19299.46|19179.46|19302.53|19182.53|19299.46|19179.46|9
1641127330000|2022-01-02 12:42:10|19299.04|19179.04|19299.05|19179.05|19299.78|19179.78|19299.04|19179.04|10
1641127340000|2022-01-02 12:42:20|19297.93|19177.93|19290.98|19170.98|19297.93|19177.93|19290.98|19170.98|10
1641127350000|2022-01-02 12:42:30|19290.46|19170.46|19288.92|19168.92|19290.46|19170.46|19287.84|19167.84|10
1641127360000|2022-01-02 12:42:40|19288.82|19168.82|19287.07|19167.07|19289.3|19169.3|19287.02|19167.02|10
1641127370000|2022-01-02 12:42:50|19286.84|19166.84|19285.76|19165.76|19286.93|19166.93|19285.06|19165.06|10
1641127380000|2022-01-02 12:43:00|19285.54|19165.54|19283.88|19163.88|19286.4|19166.4|19283.88|19163.88|9
1641127390000|2022-01-02 12:43:10|19283.87|19163.87|19284.15|19164.15|19284.36|19164.36|19283.87|19163.87|9
1641127400000|2022-01-02 12:43:20|19282.68|19162.68|19281.17|19161.17|19282.68|19162.68|19281.17|19161.17|10
1641127410000|2022-01-02 12:43:30|19281.05|19161.05|19279.7|19159.7|19281.24|19161.24|19279.7|19159.7|10
1641127420000|2022-01-02 12:43:40|19280.01|19160.01|19279.33|19159.33|19280.01|19160.01|19278.39|19158.39|10
1641127430000|2022-01-02 12:43:50|19279.3|19159.3|19281.88|19161.88|19281.88|19161.88|19279.3|19159.3|10
1641127440000|2022-01-02 12:44:00|19282.11|19162.11|19282.82|19162.82|19283.46|19163.46|19282.11|19162.11|10
1641127450000|2022-01-02 12:44:10|19282.53|19162.53|19281.44|19161.44|19282.53|19162.53|19281.15|19161.15|10
1641127460000|2022-01-02 12:44:20|19280.19|19160.19|19279.56|19159.56|19280.51|19160.51|19279.56|19159.56|10
1641127470000|2022-01-02 12:44:30|19278.88|19158.88|19276.81|19156.81|19278.88|19158.88|19275.84|19155.84|8
1641127480000|2022-01-02 12:44:40|19276.57|19156.57|19275.27|19155.27|19276.57|19156.57|19275.16|19155.16|10
1641127490000|2022-01-02 12:44:50|19275.77|19155.77|19274.95|19154.95|19276.15|19156.15|19274.95|19154.95|10
1641127500000|2022-01-02 12:45:00|19274.63|19154.63|19271.84|19151.84|19274.63|19154.63|19271.75|19151.75|9
1641127510000|2022-01-02 12:45:10|19271.97|19151.97|19273.43|19153.43|19273.43|19153.43|19271.75|19151.75|10
1641127520000|2022-01-02 12:45:20|19274.08|19154.08|19276.17|19156.17|19276.21|19156.21|19274.08|19154.08|10
1641127530000|2022-01-02 12:45:30|19276.46|19156.46|19277.39|19157.39|19277.39|19157.39|19275.88|19155.88|10
1641127540000|2022-01-02 12:45:40|19277.06|19157.06|19277.84|19157.84|19278.23|19158.23|19276.89|19156.89|9
1641127550000|2022-01-02 12:45:50|19277.62|19157.62|19278.05|19158.05|19278.78|19158.78|19277.55|19157.55|10
1641127560000|2022-01-02 12:46:00|19276.47|19156.47|19274.98|19154.98|19276.47|19156.47|19274.98|19154.98|9
1641127570000|2022-01-02 12:46:10|19274.59|19154.59|19273.09|19153.09|19274.59|19154.59|19272.83|19152.83|10
1641127580000|2022-01-02 12:46:20|19273.68|19153.68|19272.43|19152.43|19274.28|19154.28|19272.43|19152.43|8
1641127590000|2022-01-02 12:46:30|19271.94|19151.94|19270.06|19150.06|19271.94|19151.94|19269.91|19149.91|10
1641127600000|2022-01-02 12:46:40|19270.09|19150.09|19270.73|19150.73|19270.74|19150.74|19270.09|19150.09|10
1641127610000|2022-01-02 12:46:50|19270.76|19150.76|19271.92|19151.92|19271.92|19151.92|19270.43|19150.43|10
1641127620000|2022-01-02 12:47:00|19272.27|19152.27|19273.74|19153.74|19273.76|19153.76|19272.27|19152.27|10
1641127630000|2022-01-02 12:47:10|19273.73|19153.73|19273.62|19153.62|19274.45|19154.45|19273.62|19153.62|10
1641127640000|2022-01-02 12:47:20|19273.2|19153.2|19272.5|19152.5|19273.2|19153.2|19272.48|19152.48|10
1641127650000|2022-01-02 12:47:30|19272.14|19152.14|19272.56|19152.56|19272.56|19152.56|19271.61|19151.61|10
1641127660000|2022-01-02 12:47:40|19272.6|19152.6|19273.18|19153.18|19273.35|19153.35|19272.6|19152.6|10
1641127670000|2022-01-02 12:47:50|19273.14|19153.14|19273.48|19153.48|19273.63|19153.63|19273|19153|10
1641127680000|2022-01-02 12:48:00|19273.61|19153.61|19278.81|19158.81|19278.81|19158.81|19273.61|19153.61|10
1641127690000|2022-01-02 12:48:10|19280.14|19160.14|19282.77|19162.77|19282.78|19162.78|19280.14|19160.14|10
1641127700000|2022-01-02 12:48:20|19282.75|19162.75|19282.82|19162.82|19283.13|19163.13|19282.43|19162.43|10
1641127710000|2022-01-02 12:48:30|19282.51|19162.51|19282.49|19162.49|19282.74|19162.74|19282.49|19162.49|10
1641127720000|2022-01-02 12:48:40|19282.93|19162.93|19282.76|19162.76|19282.93|19162.93|19282.34|19162.34|10
1641127730000|2022-01-02 12:48:50|19282.94|19162.94|19282.93|19162.93|19283.05|19163.05|19282.65|19162.65|10
1641127740000|2022-01-02 12:49:00|19282.92|19162.92|19285.67|19165.67|19285.71|19165.71|19282.92|19162.92|10
1641127750000|2022-01-02 12:49:10|19285.83|19165.83|19287.63|19167.63|19288.03|19168.03|19285.83|19165.83|10
1641127760000|2022-01-02 12:49:20|19287.44|19167.44|19285.79|19165.79|19287.44|19167.44|19285.64|19165.64|10
1641127770000|2022-01-02 12:49:30|19285.76|19165.76|19285|19165|19285.76|19165.76|19284.95|19164.95|10
1641127780000|2022-01-02 12:49:40|19285.34|19165.34|19283.24|19163.24|19285.34|19165.34|19283.24|19163.24|10
1641127790000|2022-01-02 12:49:50|19283.28|19163.28|19283.19|19163.19|19283.28|19163.28|19282.73|19162.73|9
1641127800000|2022-01-02 12:50:00|19283.1|19163.1|19282.33|19162.33|19283.59|19163.59|19282.33|19162.33|10
1641127810000|2022-01-02 12:50:10|19282.14|19162.14|19283.52|19163.52|19283.52|19163.52|19282.12|19162.12|10
1641127820000|2022-01-02 12:50:20|19283.58|19163.58|19282.89|19162.89|19283.58|19163.58|19282.76|19162.76|9
1641127830000|2022-01-02 12:50:30|19283.18|19163.18|19284.24|19164.24|19284.42|19164.42|19283.16|19163.16|10
1641127840000|2022-01-02 12:50:40|19284.16|19164.16|19284.78|19164.78|19284.78|19164.78|19284.06|19164.06|10
1641127850000|2022-01-02 12:50:50|19284.83|19164.83|19285.05|19165.05|19285.48|19165.48|19284.83|19164.83|9
1641127860000|2022-01-02 12:51:00|19284.99|19164.99|19284.92|19164.92|19284.99|19164.99|19284.66|19164.66|10
1641127870000|2022-01-02 12:51:10|19285.13|19165.13|19285.58|19165.58|19285.58|19165.58|19284.65|19164.65|10
1641127880000|2022-01-02 12:51:20|19285.99|19165.99|19284.59|19164.59|19286.29|19166.29|19284.59|19164.59|10
1641127890000|2022-01-02 12:51:30|19284.7|19164.7|19284.04|19164.04|19284.7|19164.7|19283.78|19163.78|9
1641127900000|2022-01-02 12:51:40|19283.91|19163.91|19283.74|19163.74|19284.08|19164.08|19283.7|19163.7|9
1641127910000|2022-01-02 12:51:50|19283.69|19163.69|19283.76|19163.76|19283.88|19163.88|19283.45|19163.45|6
1641127920000|2022-01-02 12:52:00|19283.6|19163.6|19284.5|19164.5|19284.59|19164.59|19283.58|19163.58|9
1641127930000|2022-01-02 12:52:10|19284.35|19164.35|19284.48|19164.48|19284.58|19164.58|19284.24|19164.24|10
1641127940000|2022-01-02 12:52:20|19284.41|19164.41|19283.57|19163.57|19284.43|19164.43|19283.32|19163.32|10
1641127950000|2022-01-02 12:52:30|19283.65|19163.65|19283.41|19163.41|19283.65|19163.65|19283.17|19163.17|9
1641127960000|2022-01-02 12:52:40|19283.24|19163.24|19283.66|19163.66|19283.97|19163.97|19283.08|19163.08|10
1641127970000|2022-01-02 12:52:50|19283.74|19163.74|19284.35|19164.35|19284.74|19164.74|19283.74|19163.74|7
1641127980000|2022-01-02 12:53:00|19284.43|19164.43|19283.19|19163.19|19284.43|19164.43|19282.55|19162.55|10
1641127990000|2022-01-02 12:53:10|19283.07|19163.07|19283.4|19163.4|19283.4|19163.4|19282.44|19162.44|9
1641128000000|2022-01-02 12:53:20|19283.35|19163.35|19283.4|19163.4|19283.78|19163.78|19282.76|19162.76|9
1641128010000|2022-01-02 12:53:30|19283.45|19163.45|19284.17|19164.17|19284.31|19164.31|19283.45|19163.45|10
1641128020000|2022-01-02 12:53:40|19284.11|19164.11|19283.38|19163.38|19284.11|19164.11|19283.38|19163.38|8
1641128030000|2022-01-02 12:53:50|19283.12|19163.12|19283.08|19163.08|19283.34|19163.34|19283.08|19163.08|9
1641128040000|2022-01-02 12:54:00|19283.13|19163.13|19281.42|19161.42|19283.15|19163.15|19281.42|19161.42|9
1641128050000|2022-01-02 12:54:10|19281.26|19161.26|19280.58|19160.58|19281.26|19161.26|19280.23|19160.23|8
1641128060000|2022-01-02 12:54:20|19280.41|19160.41|19279.21|19159.21|19280.48|19160.48|19279.21|19159.21|10
1641128070000|2022-01-02 12:54:30|19279.24|19159.24|19280.73|19160.73|19281.1|19161.1|19279.24|19159.24|10
1641128080000|2022-01-02 12:54:40|19280.65|19160.65|19282.36|19162.36|19282.59|19162.59|19280.5|19160.5|10
1641128090000|2022-01-02 12:54:50|19282.01|19162.01|19280.96|19160.96|19282.01|19162.01|19280.73|19160.73|9
1641128100000|2022-01-02 12:55:00|19280.52|19160.52|19281.02|19161.02|19281.25|19161.25|19280.08|19160.08|10
1641128110000|2022-01-02 12:55:10|19281.12|19161.12|19278.59|19158.59|19281.12|19161.12|19278.59|19158.59|9
1641128120000|2022-01-02 12:55:20|19278.51|19158.51|19270.87|19150.87|19278.51|19158.51|19270.87|19150.87|10
1641128130000|2022-01-02 12:55:30|19270.72|19150.72|19268.58|19148.58|19270.72|19150.72|19268.58|19148.58|9
1641128140000|2022-01-02 12:55:40|19268.39|19148.39|19267.29|19147.29|19268.76|19148.76|19267.04|19147.04|10
1641128150000|2022-01-02 12:55:50|19267.35|19147.35|19265.12|19145.12|19267.35|19147.35|19265.12|19145.12|10
1641128160000|2022-01-02 12:56:00|19265.32|19145.32|19266.71|19146.71|19267.43|19147.43|19265.32|19145.32|10
1641128170000|2022-01-02 12:56:10|19266.25|19146.25|19265.9|19145.9|19266.25|19146.25|19265.62|19145.62|9
1641128180000|2022-01-02 12:56:20|19265.48|19145.48|19265.09|19145.09|19265.48|19145.48|19264.06|19144.06|9
1641128190000|2022-01-02 12:56:30|19267.06|19147.06|19267.29|19147.29|19267.52|19147.52|19267.06|19147.06|9
1641128200000|2022-01-02 12:56:40|19267.11|19147.11|19267.72|19147.72|19267.72|19147.72|19265.94|19145.94|10
1641128210000|2022-01-02 12:56:50|19267.48|19147.48|19268.38|19148.38|19268.68|19148.68|19267.48|19147.48|10
1641128220000|2022-01-02 12:57:00|19268.46|19148.46|19268.39|19148.39|19268.46|19148.46|19266.94|19146.94|10
1641128230000|2022-01-02 12:57:10|19269.46|19149.46|19270.12|19150.12|19270.38|19150.38|19269.46|19149.46|10
1641128240000|2022-01-02 12:57:20|19269.84|19149.84|19270.05|19150.05|19270.22|19150.22|19269.47|19149.47|10
1641128250000|2022-01-02 12:57:30|19270.11|19150.11|19269.91|19149.91|19270.34|19150.34|19269.84|19149.84|10
1641128260000|2022-01-02 12:57:40|19270.01|19150.01|19270.94|19150.94|19271.02|19151.02|19270.01|19150.01|10
1641128270000|2022-01-02 12:57:50|19270.75|19150.75|19271.69|19151.69|19271.84|19151.84|19270.74|19150.74|10
1641128280000|2022-01-02 12:58:00|19271.91|19151.91|19272.25|19152.25|19272.35|19152.35|19271.86|19151.86|9
1641128290000|2022-01-02 12:58:10|19272.24|19152.24|19270.51|19150.51|19272.31|19152.31|19270.51|19150.51|9
1641128300000|2022-01-02 12:58:20|19270.3|19150.3|19270.4|19150.4|19270.41|19150.41|19269.79|19149.79|9
1641128310000|2022-01-02 12:58:30|19270.93|19150.93|19270.45|19150.45|19271.03|19151.03|19270.45|19150.45|8
1641128320000|2022-01-02 12:58:40|19270.39|19150.39|19271.46|19151.46|19271.46|19151.46|19270.34|19150.34|10
1641128330000|2022-01-02 12:58:50|19271.56|19151.56|19272.29|19152.29|19272.32|19152.32|19271.56|19151.56|10
1641128340000|2022-01-02 12:59:00|19272.6|19152.6|19268.76|19148.76|19272.6|19152.6|19268.76|19148.76|10
1641128350000|2022-01-02 12:59:10|19268.7|19148.7|19264.51|19144.51|19268.7|19148.7|19264.51|19144.51|10
1641128360000|2022-01-02 12:59:20|19263.39|19143.39|19262.73|19142.73|19263.39|19143.39|19261.95|19141.95|10
1641128370000|2022-01-02 12:59:30|19262.82|19142.82|19265.22|19145.22|19265.22|19145.22|19262.82|19142.82|9
1641128380000|2022-01-02 12:59:40|19265.81|19145.81|19264.74|19144.74|19265.81|19145.81|19264.74|19144.74|9
1641128390000|2022-01-02 12:59:50|19264.78|19144.78|19265.04|19145.04|19265.59|19145.59|19264.46|19144.46|9
1641128400000|2022-01-02 13:00:00|19265.02|19145.02|19265.23|19145.23|19265.29|19145.29|19264.84|19144.84|10
1641128410000|2022-01-02 13:00:10|19265.29|19145.29|19263.38|19143.38|19265.4|19145.4|19263.33|19143.33|10
1641128420000|2022-01-02 13:00:20|19262.97|19142.97|19262.6|19142.6|19262.97|19142.97|19262.6|19142.6|9
1641128430000|2022-01-02 13:00:30|19262.84|19142.84|19262.74|19142.74|19263.36|19143.36|19262.66|19142.66|10
1641128440000|2022-01-02 13:00:40|19262.75|19142.75|19262.07|19142.07|19262.75|19142.75|19262.02|19142.02|9
1641128450000|2022-01-02 13:00:50|19262.03|19142.03|19261.4|19141.4|19262.09|19142.09|19261.31|19141.31|10
1641128460000|2022-01-02 13:01:00|19261.54|19141.54|19259.92|19139.92|19261.54|19141.54|19259.92|19139.92|10
1641128470000|2022-01-02 13:01:10|19259.89|19139.89|19258.61|19138.61|19259.89|19139.89|19258.61|19138.61|10
1641128480000|2022-01-02 13:01:20|19258.73|19138.73|19256.75|19136.75|19258.73|19138.73|19256.75|19136.75|9
1641128490000|2022-01-02 13:01:30|19256.27|19136.27|19254.53|19134.53|19256.27|19136.27|19254.47|19134.47|10
1641128500000|2022-01-02 13:01:40|19254.42|19134.42|19254.64|19134.64|19254.65|19134.65|19254.13|19134.13|10
1641128510000|2022-01-02 13:01:50|19254.16|19134.16|19253.11|19133.11|19254.16|19134.16|19253.11|19133.11|10
1641128520000|2022-01-02 13:02:00|19252.97|19132.97|19251.84|19131.84|19252.97|19132.97|19251.84|19131.84|9
1641128530000|2022-01-02 13:02:10|19251.82|19131.82|19252.8|19132.8|19252.96|19132.96|19251.43|19131.43|10
1641128540000|2022-01-02 13:02:20|19252.79|19132.79|19251.76|19131.76|19252.96|19132.96|19251.76|19131.76|10
1641128550000|2022-01-02 13:02:30|19251.66|19131.66|19249.21|19129.21|19251.66|19131.66|19249.13|19129.13|8
1641128560000|2022-01-02 13:02:40|19249.07|19129.07|19247.17|19127.17|19249.07|19129.07|19247.17|19127.17|9
1641128570000|2022-01-02 13:02:50|19247.13|19127.13|19243.91|19123.91|19247.13|19127.13|19243.91|19123.91|10
1641128580000|2022-01-02 13:03:00|19243.06|19123.06|19240.73|19120.73|19243.06|19123.06|19240.73|19120.73|10
1641128590000|2022-01-02 13:03:10|19240.67|19120.67|19238.99|19118.99|19240.67|19120.67|19237.93|19117.93|10
1641128600000|2022-01-02 13:03:20|19238.98|19118.98|19239.96|19119.96|19239.99|19119.99|19238.75|19118.75|10
1641128610000|2022-01-02 13:03:30|19240.37|19120.37|19239.17|19119.17|19240.64|19120.64|19239.06|19119.06|10
1641128620000|2022-01-02 13:03:40|19239.2|19119.2|19237.98|19117.98|19239.2|19119.2|19237.98|19117.98|10
1641128630000|2022-01-02 13:03:50|19238.31|19118.31|19239.01|19119.01|19239.01|19119.01|19238.19|19118.19|10
1641128640000|2022-01-02 13:04:00|19238.97|19118.97|19239.72|19119.72|19239.73|19119.73|19238.97|19118.97|9
1641128650000|2022-01-02 13:04:10|19239.71|19119.71|19241.08|19121.08|19241.08|19121.08|19239.4|19119.4|8
1641128660000|2022-01-02 13:04:20|19241.31|19121.31|19241.19|19121.19|19241.53|19121.53|19241.19|19121.19|10
1641128670000|2022-01-02 13:04:30|19241.14|19121.14|19240.91|19120.91|19241.14|19121.14|19240.13|19120.13|10
1641128680000|2022-01-02 13:04:40|19240.9|19120.9|19242|19122|19242.25|19122.25|19240.9|19120.9|10
1641128690000|2022-01-02 13:04:50|19242.07|19122.07|19240.65|19120.65|19242.07|19122.07|19240.21|19120.21|10
1641128700000|2022-01-02 13:05:00|19240.71|19120.71|19239.04|19119.04|19240.71|19120.71|19238.42|19118.42|10
1641128710000|2022-01-02 13:05:10|19239.46|19119.46|19240.3|19120.3|19240.3|19120.3|19239.46|19119.46|10
1641128720000|2022-01-02 13:05:20|19240.4|19120.4|19243.21|19123.21|19243.21|19123.21|19240.4|19120.4|8
1641128730000|2022-01-02 13:05:30|19243.05|19123.05|19245.05|19125.05|19245.05|19125.05|19243.02|19123.02|10
1641128740000|2022-01-02 13:05:40|19245.26|19125.26|19249|19129|19249|19129|19245.11|19125.11|10
1641128750000|2022-01-02 13:05:50|19249.25|19129.25|19253.52|19133.52|19253.52|19133.52|19249.25|19129.25|10
1641128760000|2022-01-02 13:06:00|19253.26|19133.26|19254.13|19134.13|19254.13|19134.13|19252.52|19132.52|10
1641128770000|2022-01-02 13:06:10|19254.48|19134.48|19256.63|19136.63|19256.63|19136.63|19254.48|19134.48|10
1641128780000|2022-01-02 13:06:20|19256.55|19136.55|19255.65|19135.65|19256.55|19136.55|19255.56|19135.56|10
1641128790000|2022-01-02 13:06:30|19255.55|19135.55|19257.73|19137.73|19258.65|19138.65|19255.55|19135.55|10
1641128800000|2022-01-02 13:06:40|19258.12|19138.12|19258.79|19138.79|19258.97|19138.97|19257.99|19137.99|9
1641128810000|2022-01-02 13:06:50|19258.48|19138.48|19256.97|19136.97|19258.48|19138.48|19256.97|19136.97|9
1641128820000|2022-01-02 13:07:00|19256.7|19136.7|19257.21|19137.21|19257.21|19137.21|19255.56|19135.56|10
1641128830000|2022-01-02 13:07:10|19257.24|19137.24|19258.44|19138.44|19258.64|19138.64|19257.24|19137.24|10
1641128840000|2022-01-02 13:07:20|19258.62|19138.62|19258.13|19138.13|19258.96|19138.96|19258.13|19138.13|10
1641128850000|2022-01-02 13:07:30|19258.09|19138.09|19256.75|19136.75|19258.09|19138.09|19256.75|19136.75|10
1641128860000|2022-01-02 13:07:40|19256.78|19136.78|19259.24|19139.24|19259.24|19139.24|19256.78|19136.78|9
1641128870000|2022-01-02 13:07:50|19259.32|19139.32|19260.43|19140.43|19260.43|19140.43|19259.32|19139.32|8
1641128880000|2022-01-02 13:08:00|19259.4|19139.4|19258.49|19138.49|19259.56|19139.56|19258.49|19138.49|10
1641128890000|2022-01-02 13:08:10|19258.29|19138.29|19257.25|19137.25|19258.36|19138.36|19257.18|19137.18|9
1641128900000|2022-01-02 13:08:20|19257.05|19137.05|19256.74|19136.74|19257.44|19137.44|19256.7|19136.7|9
1641128910000|2022-01-02 13:08:30|19256.61|19136.61|19256.32|19136.32|19257.29|19137.29|19256.32|19136.32|10
1641128920000|2022-01-02 13:08:40|19256.33|19136.33|19255.83|19135.83|19256.33|19136.33|19255|19135|10
1641128930000|2022-01-02 13:08:50|19255.99|19135.99|19255.41|19135.41|19256.18|19136.18|19255.41|19135.41|9
1641128940000|2022-01-02 13:09:00|19255.44|19135.44|19255.2|19135.2|19255.48|19135.48|19255.1|19135.1|10
1641128950000|2022-01-02 13:09:10|19255.09|19135.09|19253.67|19133.67|19255.26|19135.26|19253.67|19133.67|10
1641128960000|2022-01-02 13:09:20|19253.48|19133.48|19252.07|19132.07|19253.48|19133.48|19252.07|19132.07|9
1641128970000|2022-01-02 13:09:30|19251.91|19131.91|19251.77|19131.77|19252.08|19132.08|19251.46|19131.46|10
1641128980000|2022-01-02 13:09:40|19252.48|19132.48|19252.58|19132.58|19252.91|19132.91|19252.48|19132.48|10
1641128990000|2022-01-02 13:09:50|19252.54|19132.54|19250.44|19130.44|19252.54|19132.54|19250.37|19130.37|9
1641129000000|2022-01-02 13:10:00|19250.35|19130.35|19249.39|19129.39|19250.42|19130.42|19249.39|19129.39|9
1641129010000|2022-01-02 13:10:10|19249.96|19129.96|19248.45|19128.45|19250.6|19130.6|19248.45|19128.45|9
1641129020000|2022-01-02 13:10:20|19248.48|19128.48|19245.79|19125.79|19248.48|19128.48|19245.79|19125.79|10
1641129030000|2022-01-02 13:10:30|19245.68|19125.68|19243.97|19123.97|19245.68|19125.68|19243.97|19123.97|8
1641129040000|2022-01-02 13:10:40|19243.67|19123.67|19242.65|19122.65|19243.67|19123.67|19242.28|19122.28|10
1641129050000|2022-01-02 13:10:50|19242.84|19122.84|19241.44|19121.44|19242.99|19122.99|19241.44|19121.44|7
1641129060000|2022-01-02 13:11:00|19241.25|19121.25|19240.85|19120.85|19241.64|19121.64|19240.85|19120.85|9
1641129070000|2022-01-02 13:11:10|19241.84|19121.84|19241.7|19121.7|19242.04|19122.04|19241.51|19121.51|10
1641129080000|2022-01-02 13:11:20|19241.74|19121.74|19241.21|19121.21|19241.74|19121.74|19240.65|19120.65|9
1641129090000|2022-01-02 13:11:30|19241.12|19121.12|19241.06|19121.06|19241.24|19121.24|19240.98|19120.98|10
1641129100000|2022-01-02 13:11:40|19241.3|19121.3|19239.67|19119.67|19241.96|19121.96|19239.67|19119.67|10
1641129110000|2022-01-02 13:11:50|19239.72|19119.72|19238.45|19118.45|19239.72|19119.72|19238.26|19118.26|10
1641129120000|2022-01-02 13:12:00|19238.48|19118.48|19237.68|19117.68|19238.48|19118.48|19237.63|19117.63|8
1641129130000|2022-01-02 13:12:10|19237.65|19117.65|19237.35|19117.35|19237.65|19117.65|19237.11|19117.11|10
1641129140000|2022-01-02 13:12:20|19237.32|19117.32|19238.39|19118.39|19238.52|19118.52|19237.32|19117.32|8
1641129150000|2022-01-02 13:12:30|19238.06|19118.06|19239.29|19119.29|19240.28|19120.28|19238|19118|9
1641129160000|2022-01-02 13:12:40|19239.27|19119.27|19238.32|19118.32|19239.27|19119.27|19238.32|19118.32|8
1641129170000|2022-01-02 13:12:50|19238.61|19118.61|19235.51|19115.51|19238.66|19118.66|19235.51|19115.51|8
1641129180000|2022-01-02 13:13:00|19235.15|19115.15|19234.43|19114.43|19235.15|19115.15|19234.43|19114.43|7
1641129190000|2022-01-02 13:13:10|19234.24|19114.24|19232.76|19112.76|19234.24|19114.24|19232.76|19112.76|8
1641129200000|2022-01-02 13:13:20|19232.89|19112.89|19232.77|19112.77|19232.99|19112.99|19232.65|19112.65|8
1641129210000|2022-01-02 13:13:30|19232.64|19112.64|19232.46|19112.46|19232.64|19112.64|19232.38|19112.38|8
1641129220000|2022-01-02 13:13:40|19232.13|19112.13|19229.64|19109.64|19232.36|19112.36|19229.64|19109.64|10
1641129230000|2022-01-02 13:13:50|19229.86|19109.86|19223.95|19103.95|19229.86|19109.86|19223.89|19103.89|10
1641129240000|2022-01-02 13:14:00|19223.6|19103.6|19220.13|19100.13|19223.9|19103.9|19219.64|19099.64|10
1641129250000|2022-01-02 13:14:10|19219.77|19099.77|19218.19|19098.19|19219.83|19099.83|19217.85|19097.85|10
1641129260000|2022-01-02 13:14:20|19218.52|19098.52|19211.8|19091.8|19218.54|19098.54|19211.8|19091.8|10
1641129270000|2022-01-02 13:14:30|19211.36|19091.36|19209.41|19089.41|19211.53|19091.53|19209.41|19089.41|10
1641129280000|2022-01-02 13:14:40|19209.02|19089.02|19207.81|19087.81|19209.37|19089.37|19207.81|19087.81|9
1641129290000|2022-01-02 13:14:50|19207.6|19087.6|19206.43|19086.43|19207.6|19087.6|19205.88|19085.88|9
1641129300000|2022-01-02 13:15:00|19206.26|19086.26|19205.56|19085.56|19206.65|19086.65|19205.56|19085.56|10
1641129310000|2022-01-02 13:15:10|19205.77|19085.77|19204.83|19084.83|19205.77|19085.77|19204.72|19084.72|9
1641129320000|2022-01-02 13:15:20|19204.47|19084.47|19201.07|19081.07|19204.84|19084.84|19201.07|19081.07|10
1641129330000|2022-01-02 13:15:30|19200.85|19080.85|19197.01|19077.01|19200.85|19080.85|19197.01|19077.01|9
1641129340000|2022-01-02 13:15:40|19197.41|19077.41|19196.66|19076.66|19197.46|19077.46|19195.84|19075.84|10
1641129350000|2022-01-02 13:15:50|19197.4|19077.4|19198.86|19078.86|19199.18|19079.18|19197.36|19077.36|10
1641129360000|2022-01-02 13:16:00|19198.9|19078.9|19200.57|19080.57|19201.01|19081.01|19198.9|19078.9|9
1641129370000|2022-01-02 13:16:10|19200.51|19080.51|19199.91|19079.91|19200.51|19080.51|19199.91|19079.91|8
1641129380000|2022-01-02 13:16:20|19199.81|19079.81|19201.65|19081.65|19201.65|19081.65|19198.92|19078.92|8
1641129390000|2022-01-02 13:16:30|19201.68|19081.68|19200.67|19080.67|19202.16|19082.16|19200.67|19080.67|10
1641129400000|2022-01-02 13:16:40|19200.66|19080.66|19200.13|19080.13|19200.79|19080.79|19200.11|19080.11|9
1641129410000|2022-01-02 13:16:50|19200.26|19080.26|19198.37|19078.37|19200.26|19080.26|19198.37|19078.37|10
1641129420000|2022-01-02 13:17:00|19198.38|19078.38|19196.87|19076.87|19198.38|19078.38|19196.87|19076.87|9
1641129430000|2022-01-02 13:17:10|19196.88|19076.88|19196.83|19076.83|19197.3|19077.3|19196.69|19076.69|8
1641129440000|2022-01-02 13:17:20|19196.86|19076.86|19196.16|19076.16|19196.86|19076.86|19196.16|19076.16|7
1641129450000|2022-01-02 13:17:30|19196.08|19076.08|19197.41|19077.41|19197.41|19077.41|19196.08|19076.08|8
1641129460000|2022-01-02 13:17:40|19197.6|19077.6|19196.89|19076.89|19197.6|19077.6|19196.81|19076.81|7
1641129470000|2022-01-02 13:17:50|19196.23|19076.23|19197.33|19077.33|19197.95|19077.95|19196.23|19076.23|10
1641129480000|2022-01-02 13:18:00|19197.22|19077.22|19198.29|19078.29|19198.65|19078.65|19197.22|19077.22|10
1641129490000|2022-01-02 13:18:10|19198.19|19078.19|19198.74|19078.74|19198.74|19078.74|19198.19|19078.19|8
1641129500000|2022-01-02 13:18:20|19198.85|19078.85|19199.76|19079.76|19199.76|19079.76|19198.85|19078.85|8
1641129510000|2022-01-02 13:18:30|19199.67|19079.67|19200.86|19080.86|19201.53|19081.53|19199.67|19079.67|8
1641129520000|2022-01-02 13:18:40|19201.01|19081.01|19199.55|19079.55|19201.01|19081.01|19199.42|19079.42|8
1641129530000|2022-01-02 13:18:50|19200.76|19080.76|19201.83|19081.83|19201.83|19081.83|19200.65|19080.65|8
1641129540000|2022-01-02 13:19:00|19201.63|19081.63|19201.78|19081.78|19202.23|19082.23|19201.63|19081.63|10
1641129550000|2022-01-02 13:19:10|19201.87|19081.87|19202.1|19082.1|19203.04|19083.04|19201.87|19081.87|9
1641129560000|2022-01-02 13:19:20|19202.42|19082.42|19203.01|19083.01|19203.02|19083.02|19202.38|19082.38|10
1641129570000|2022-01-02 13:19:30|19203.04|19083.04|19205.25|19085.25|19205.25|19085.25|19203.04|19083.04|8
1641129580000|2022-01-02 13:19:40|19205.92|19085.92|19207.26|19087.26|19207.61|19087.61|19205.92|19085.92|10
1641129590000|2022-01-02 13:19:50|19207.09|19087.09|19206.76|19086.76|19207.09|19087.09|19206.56|19086.56|6
1641129600000|2022-01-02 13:20:00|19206.82|19086.82|19206.08|19086.08|19206.82|19086.82|19206.02|19086.02|10
1641129610000|2022-01-02 13:20:10|19205.15|19085.15|19203.15|19083.15|19205.47|19085.47|19203.15|19083.15|10
1641129620000|2022-01-02 13:20:20|19202.81|19082.81|19199.53|19079.53|19202.81|19082.81|19199.53|19079.53|8
1641129630000|2022-01-02 13:20:30|19199.21|19079.21|19198.83|19078.83|19199.23|19079.23|19198.63|19078.63|9
1641129640000|2022-01-02 13:20:40|19199.24|19079.24|19197.7|19077.7|19199.24|19079.24|19197.6|19077.6|10
1641129650000|2022-01-02 13:20:50|19197.86|19077.86|19198.09|19078.09|19198.14|19078.14|19197.57|19077.57|9
1641129660000|2022-01-02 13:21:00|19198.24|19078.24|19198.77|19078.77|19198.87|19078.87|19198.19|19078.19|8
1641129670000|2022-01-02 13:21:10|19198.89|19078.89|19200.51|19080.51|19200.51|19080.51|19198.89|19078.89|8
1641129680000|2022-01-02 13:21:20|19200.87|19080.87|19201.62|19081.62|19201.72|19081.72|19200.6|19080.6|10
1641129690000|2022-01-02 13:21:30|19201.65|19081.65|19202.64|19082.64|19202.75|19082.75|19201.57|19081.57|9
1641129700000|2022-01-02 13:21:40|19203.02|19083.02|19203.3|19083.3|19203.52|19083.52|19202.99|19082.99|9
1641129710000|2022-01-02 13:21:50|19203.4|19083.4|19203.93|19083.93|19203.93|19083.93|19202.88|19082.88|9
1641129720000|2022-01-02 13:22:00|19204.23|19084.23|19204.3|19084.3|19204.3|19084.3|19203.95|19083.95|9
1641129730000|2022-01-02 13:22:10|19204.12|19084.12|19204.17|19084.17|19204.2|19084.2|19204.07|19084.07|8
1641129740000|2022-01-02 13:22:20|19204.23|19084.23|19206.46|19086.46|19206.46|19086.46|19204.09|19084.09|9
1641129750000|2022-01-02 13:22:30|19207.15|19087.15|19208.66|19088.66|19208.83|19088.83|19207.15|19087.15|9
1641129760000|2022-01-02 13:22:40|19209.45|19089.45|19210.97|19090.97|19211.02|19091.02|19209.45|19089.45|8
1641129770000|2022-01-02 13:22:50|19210.94|19090.94|19212.14|19092.14|19212.14|19092.14|19210.87|19090.87|9
1641129780000|2022-01-02 13:23:00|19212.48|19092.48|19211.68|19091.68|19212.48|19092.48|19211.45|19091.45|10
1641129790000|2022-01-02 13:23:10|19211.88|19091.88|19213.44|19093.44|19213.57|19093.57|19211.88|19091.88|10
1641129800000|2022-01-02 13:23:20|19213.2|19093.2|19213.99|19093.99|19214.3|19094.3|19212.71|19092.71|10
1641129810000|2022-01-02 13:23:30|19212.85|19092.85|19204.33|19084.33|19212.85|19092.85|19204.33|19084.33|10
1641129820000|2022-01-02 13:23:40|19203.38|19083.38|19198.43|19078.43|19203.38|19083.38|19198.15|19078.15|9
1641129830000|2022-01-02 13:23:50|19199.17|19079.17|19198.89|19078.89|19199.25|19079.25|19198.75|19078.75|10
1641129840000|2022-01-02 13:24:00|19199.13|19079.13|19199.22|19079.22|19199.95|19079.95|19198.97|19078.97|9
1641129850000|2022-01-02 13:24:10|19199.23|19079.23|19199.23|19079.23|19199.85|19079.85|19198.91|19078.91|9
1641129860000|2022-01-02 13:24:20|19199.16|19079.16|19200.09|19080.09|19200.09|19080.09|19198.83|19078.83|10
1641129870000|2022-01-02 13:24:30|19200.04|19080.04|19200.21|19080.21|19200.45|19080.45|19199.23|19079.23|10
1641129880000|2022-01-02 13:24:40|19200.25|19080.25|19200.29|19080.29|19200.35|19080.35|19199.79|19079.79|10
1641129890000|2022-01-02 13:24:50|19199.33|19079.33|19198.95|19078.95|19199.34|19079.34|19198.74|19078.74|8
1641129900000|2022-01-02 13:25:00|19198.26|19078.26|19198.53|19078.53|19198.58|19078.58|19198.09|19078.09|9
1641129910000|2022-01-02 13:25:10|19198.28|19078.28|19197.37|19077.37|19198.4|19078.4|19196.75|19076.75|10
1641129920000|2022-01-02 13:25:20|19197.32|19077.32|19196.89|19076.89|19197.32|19077.32|19196.66|19076.66|8
1641129930000|2022-01-02 13:25:30|19196.85|19076.85|19198.11|19078.11|19198.11|19078.11|19196.79|19076.79|10
1641129940000|2022-01-02 13:25:40|19197.82|19077.82|19201.58|19081.58|19201.58|19081.58|19197.72|19077.72|10
1641129950000|2022-01-02 13:25:50|19201.13|19081.13|19202.51|19082.51|19202.51|19082.51|19201.05|19081.05|9
1641129960000|2022-01-02 13:26:00|19202.62|19082.62|19202.69|19082.69|19202.84|19082.84|19202.55|19082.55|10
1641129970000|2022-01-02 13:26:10|19203.19|19083.19|19204.24|19084.24|19204.42|19084.42|19203.11|19083.11|8
1641129980000|2022-01-02 13:26:20|19204.54|19084.54|19203.09|19083.09|19204.61|19084.61|19203.03|19083.03|9
1641129990000|2022-01-02 13:26:30|19203.03|19083.03|19204.03|19084.03|19204.27|19084.27|19202.83|19082.83|9
1641130000000|2022-01-02 13:26:40|19204.13|19084.13|19205.38|19085.38|19205.38|19085.38|19204.13|19084.13|10
1641130010000|2022-01-02 13:26:50|19205.49|19085.49|19205.54|19085.54|19205.92|19085.92|19205.49|19085.49|10
1641130020000|2022-01-02 13:27:00|19205.73|19085.73|19205.83|19085.83|19207.11|19087.11|19205.73|19085.73|10
1641130030000|2022-01-02 13:27:10|19205.86|19085.86|19205.65|19085.65|19205.88|19085.88|19205.48|19085.48|8
1641130040000|2022-01-02 13:27:20|19205.67|19085.67|19206.53|19086.53|19206.53|19086.53|19205.65|19085.65|9
1641130050000|2022-01-02 13:27:30|19206.54|19086.54|19207.49|19087.49|19207.65|19087.65|19206.35|19086.35|9
1641130060000|2022-01-02 13:27:40|19208.61|19088.61|19209.38|19089.38|19209.38|19089.38|19208.61|19088.61|10
1641130070000|2022-01-02 13:27:50|19209.42|19089.42|19214.09|19094.09|19214.32|19094.32|19209.42|19089.42|10
1641130080000|2022-01-02 13:28:00|19214.44|19094.44|19222.35|19102.35|19222.35|19102.35|19214.37|19094.37|10
1641130090000|2022-01-02 13:28:10|19222.47|19102.47|19222.47|19102.47|19222.49|19102.49|19221.7|19101.7|10
1641130100000|2022-01-02 13:28:20|19222.69|19102.69|19223.94|19103.94|19223.94|19103.94|19221.85|19101.85|10
1641130110000|2022-01-02 13:28:30|19223.91|19103.91|19227.26|19107.26|19227.26|19107.26|19223.91|19103.91|10
1641130120000|2022-01-02 13:28:40|19227.09|19107.09|19230.93|19110.93|19230.93|19110.93|19227.08|19107.08|9
1641130130000|2022-01-02 13:28:50|19230.83|19110.83|19233.13|19113.13|19233.92|19113.92|19230.08|19110.08|10
1641130140000|2022-01-02 13:29:00|19233.3|19113.3|19241.15|19121.15|19241.15|19121.15|19233.3|19113.3|10
1641130150000|2022-01-02 13:29:10|19241.23|19121.23|19246.67|19126.67|19246.67|19126.67|19241.23|19121.23|10
1641130160000|2022-01-02 13:29:20|19246.33|19126.33|19247|19127|19247.69|19127.69|19246.33|19126.33|10
1641130170000|2022-01-02 13:29:30|19246.86|19126.86|19245.03|19125.03|19246.86|19126.86|19245.03|19125.03|10
1641130180000|2022-01-02 13:29:40|19244.88|19124.88|19244.77|19124.77|19245.02|19125.02|19244.5|19124.5|10
1641130190000|2022-01-02 13:29:50|19245.07|19125.07|19248.78|19128.78|19248.78|19128.78|19244.72|19124.72|10
1641130200000|2022-01-02 13:30:00|19250.2|19130.2|19249.43|19129.43|19250.31|19130.31|19249.4|19129.4|9
1641130210000|2022-01-02 13:30:10|19249.41|19129.41|19248.05|19128.05|19249.41|19129.41|19247.86|19127.86|10
1641130220000|2022-01-02 13:30:20|19248.52|19128.52|19249.12|19129.12|19249.12|19129.12|19248.28|19128.28|9
1641130230000|2022-01-02 13:30:30|19249.32|19129.32|19250.28|19130.28|19250.28|19130.28|19249.32|19129.32|10
1641130240000|2022-01-02 13:30:40|19250.3|19130.3|19247.64|19127.64|19250.3|19130.3|19247.64|19127.64|10
1641130250000|2022-01-02 13:30:50|19247.43|19127.43|19246.39|19126.39|19247.48|19127.48|19246.39|19126.39|10
1641130260000|2022-01-02 13:31:00|19246.46|19126.46|19244.32|19124.32|19246.46|19126.46|19244.32|19124.32|10
1641130270000|2022-01-02 13:31:10|19244.42|19124.42|19240.32|19120.32|19244.42|19124.42|19240.32|19120.32|9
1641130280000|2022-01-02 13:31:20|19240.45|19120.45|19239.08|19119.08|19240.45|19120.45|19238.68|19118.68|10
1641130290000|2022-01-02 13:31:30|19238.86|19118.86|19234.2|19114.2|19238.86|19118.86|19234.2|19114.2|9
1641130300000|2022-01-02 13:31:40|19233.99|19113.99|19231.82|19111.82|19233.99|19113.99|19231.3|19111.3|10
1641130310000|2022-01-02 13:31:50|19231.54|19111.54|19233.45|19113.45|19233.45|19113.45|19231.12|19111.12|9
1641130320000|2022-01-02 13:32:00|19233.6|19113.6|19235.27|19115.27|19235.43|19115.43|19233.6|19113.6|9
1641130330000|2022-01-02 13:32:10|19235.48|19115.48|19235.06|19115.06|19235.56|19115.56|19235.06|19115.06|10
1641130340000|2022-01-02 13:32:20|19234.9|19114.9|19234.8|19114.8|19235.04|19115.04|19234.25|19114.25|9
1641130350000|2022-01-02 13:32:30|19234.25|19114.25|19233.95|19113.95|19234.45|19114.45|19233.63|19113.63|10
1641130360000|2022-01-02 13:32:40|19233.82|19113.82|19232.94|19112.94|19233.89|19113.89|19232.94|19112.94|10
1641130370000|2022-01-02 13:32:50|19232.83|19112.83|19233.54|19113.54|19233.54|19113.54|19232.79|19112.79|9
1641130380000|2022-01-02 13:33:00|19233.59|19113.59|19234.08|19114.08|19234.87|19114.87|19233.59|19113.59|10
1641130390000|2022-01-02 13:33:10|19234.13|19114.13|19234.32|19114.32|19234.59|19114.59|19234.13|19114.13|10
1641130400000|2022-01-02 13:33:20|19233.97|19113.97|19233.97|19113.97|19234.16|19114.16|19233.86|19113.86|10
1641130410000|2022-01-02 13:33:30|19233.94|19113.94|19234.64|19114.64|19234.64|19114.64|19233.94|19113.94|10
1641130420000|2022-01-02 13:33:40|19234.62|19114.62|19235.03|19115.03|19235.03|19115.03|19234.36|19114.36|9
1641130430000|2022-01-02 13:33:50|19235.26|19115.26|19235.18|19115.18|19235.26|19115.26|19235.01|19115.01|10
1641130440000|2022-01-02 13:34:00|19235.83|19115.83|19234.36|19114.36|19235.87|19115.87|19234.24|19114.24|7
1641130450000|2022-01-02 13:34:10|19234.04|19114.04|19233.24|19113.24|19234.13|19114.13|19233.24|19113.24|10
1641130460000|2022-01-02 13:34:20|19233.15|19113.15|19232.48|19112.48|19233.23|19113.23|19232.48|19112.48|9
1641130470000|2022-01-02 13:34:30|19232.55|19112.55|19232.31|19112.31|19232.79|19112.79|19232.31|19112.31|10
1641130480000|2022-01-02 13:34:40|19232.27|19112.27|19232.28|19112.28|19232.34|19112.34|19232.04|19112.04|9
1641130490000|2022-01-02 13:34:50|19232.18|19112.18|19231.63|19111.63|19232.18|19112.18|19231.63|19111.63|10
1641130500000|2022-01-02 13:35:00|19231.56|19111.56|19231.36|19111.36|19231.56|19111.56|19231.15|19111.15|10
1641130510000|2022-01-02 13:35:10|19231.3|19111.3|19230.59|19110.59|19231.72|19111.72|19230.59|19110.59|10
1641130520000|2022-01-02 13:35:20|19229.88|19109.88|19224.52|19104.52|19230.13|19110.13|19224.52|19104.52|10
1641130530000|2022-01-02 13:35:30|19224.69|19104.69|19224.63|19104.63|19224.77|19104.77|19224.18|19104.18|9
1641130540000|2022-01-02 13:35:40|19224.53|19104.53|19224.02|19104.02|19224.53|19104.53|19223.86|19103.86|8
1641130550000|2022-01-02 13:35:50|19224.04|19104.04|19224.02|19104.02|19224.93|19104.93|19224.02|19104.02|10
1641130560000|2022-01-02 13:36:00|19224.25|19104.25|19222.56|19102.56|19224.25|19104.25|19222.43|19102.43|10
1641130570000|2022-01-02 13:36:10|19222.73|19102.73|19223.24|19103.24|19223.24|19103.24|19222.73|19102.73|10
1641130580000|2022-01-02 13:36:20|19223.36|19103.36|19223.68|19103.68|19223.98|19103.98|19223.36|19103.36|10
1641130590000|2022-01-02 13:36:30|19223.62|19103.62|19223.99|19103.99|19224.26|19104.26|19223.58|19103.58|10
1641130600000|2022-01-02 13:36:40|19223.91|19103.91|19222.21|19102.21|19223.92|19103.92|19222.21|19102.21|9
1641130610000|2022-01-02 13:36:50|19221.98|19101.98|19219.8|19099.8|19221.98|19101.98|19219.8|19099.8|8
1641130620000|2022-01-02 13:37:00|19219.81|19099.81|19221.24|19101.24|19221.24|19101.24|19218.45|19098.45|10
1641130630000|2022-01-02 13:37:10|19221.44|19101.44|19222.87|19102.87|19222.87|19102.87|19221.44|19101.44|10
1641130640000|2022-01-02 13:37:20|19222.82|19102.82|19223.25|19103.25|19223.25|19103.25|19222.62|19102.62|10
1641130650000|2022-01-02 13:37:30|19223.07|19103.07|19224.61|19104.61|19224.87|19104.87|19223.07|19103.07|8
1641130660000|2022-01-02 13:37:40|19224.5|19104.5|19222.27|19102.27|19224.5|19104.5|19222.27|19102.27|9
1641130670000|2022-01-02 13:37:50|19222.37|19102.37|19221.57|19101.57|19222.55|19102.55|19221.18|19101.18|9
1641130680000|2022-01-02 13:38:00|19221.35|19101.35|19220.49|19100.49|19221.72|19101.72|19220.32|19100.32|10
1641130690000|2022-01-02 13:38:10|19220.32|19100.32|19218.89|19098.89|19220.38|19100.38|19218.89|19098.89|9
1641130700000|2022-01-02 13:38:20|19218.88|19098.88|19218.46|19098.46|19218.88|19098.88|19218.4|19098.4|7
1641130710000|2022-01-02 13:38:30|19218.09|19098.09|19218.06|19098.06|19218.36|19098.36|19217.86|19097.86|9
1641130720000|2022-01-02 13:38:40|19217.93|19097.93|19217.1|19097.1|19217.95|19097.95|19217.1|19097.1|8
1641130730000|2022-01-02 13:38:50|19216.83|19096.83|19217.51|19097.51|19217.55|19097.55|19216.83|19096.83|7
1641130740000|2022-01-02 13:39:00|19217.71|19097.71|19217.3|19097.3|19218.91|19098.91|19217.3|19097.3|10
1641130750000|2022-01-02 13:39:10|19217.19|19097.19|19217.67|19097.67|19217.67|19097.67|19216.99|19096.99|10
1641130760000|2022-01-02 13:39:20|19218.23|19098.23|19217.67|19097.67|19218.33|19098.33|19217.67|19097.67|9
1641130770000|2022-01-02 13:39:30|19217.69|19097.69|19216.49|19096.49|19217.69|19097.69|19216.49|19096.49|10
1641130780000|2022-01-02 13:39:40|19216.66|19096.66|19215.64|19095.64|19216.66|19096.66|19215.64|19095.64|8
1641130790000|2022-01-02 13:39:50|19215.53|19095.53|19213.15|19093.15|19215.53|19095.53|19213.15|19093.15|6
1641130800000|2022-01-02 13:40:00|19212.89|19092.89|19212.41|19092.41|19212.89|19092.89|19212.41|19092.41|10
1641130810000|2022-01-02 13:40:10|19212.96|19092.96|19213.34|19093.34|19213.53|19093.53|19212.96|19092.96|8
1641130820000|2022-01-02 13:40:20|19213.44|19093.44|19216.72|19096.72|19216.72|19096.72|19213.44|19093.44|10
1641130830000|2022-01-02 13:40:30|19216.57|19096.57|19217.31|19097.31|19217.31|19097.31|19216.1|19096.1|9
1641130840000|2022-01-02 13:40:40|19217.23|19097.23|19218.59|19098.59|19218.59|19098.59|19217.23|19097.23|6
1641130850000|2022-01-02 13:40:50|19218.33|19098.33|19216.75|19096.75|19218.33|19098.33|19216.75|19096.75|9
1641130860000|2022-01-02 13:41:00|19216.62|19096.62|19215.75|19095.75|19217.11|19097.11|19215.75|19095.75|9
1641130870000|2022-01-02 13:41:10|19215.58|19095.58|19213.48|19093.48|19215.58|19095.58|19213.48|19093.48|9
1641130880000|2022-01-02 13:41:20|19213.56|19093.56|19213.09|19093.09|19213.79|19093.79|19213.09|19093.09|9
1641130890000|2022-01-02 13:41:30|19213.1|19093.1|19211.8|19091.8|19213.1|19093.1|19211.03|19091.03|7
1641130900000|2022-01-02 13:41:40|19211.84|19091.84|19210.18|19090.18|19211.84|19091.84|19210.18|19090.18|10
1641130910000|2022-01-02 13:41:50|19210.01|19090.01|19210.21|19090.21|19210.24|19090.24|19210.01|19090.01|9
1641130920000|2022-01-02 13:42:00|19210.54|19090.54|19212.31|19092.31|19212.31|19092.31|19210.51|19090.51|8
1641130930000|2022-01-02 13:42:10|19212.22|19092.22|19213.22|19093.22|19213.22|19093.22|19212.22|19092.22|8
1641130940000|2022-01-02 13:42:20|19213.24|19093.24|19215.07|19095.07|19215.07|19095.07|19213.21|19093.21|10
1641130950000|2022-01-02 13:42:30|19215.22|19095.22|19216.62|19096.62|19216.62|19096.62|19215.22|19095.22|9
1641130960000|2022-01-02 13:42:40|19216.73|19096.73|19219.14|19099.14|19219.17|19099.17|19216.73|19096.73|10
1641130970000|2022-01-02 13:42:50|19219.1|19099.1|19218.58|19098.58|19219.14|19099.14|19218.58|19098.58|10
1641130980000|2022-01-02 13:43:00|19218.69|19098.69|19217.89|19097.89|19218.69|19098.69|19217.37|19097.37|9
1641130990000|2022-01-02 13:43:10|19218.02|19098.02|19219.23|19099.23|19219.32|19099.32|19218.02|19098.02|10
1641131000000|2022-01-02 13:43:20|19219.36|19099.36|19220.52|19100.52|19220.52|19100.52|19219.23|19099.23|10
1641131010000|2022-01-02 13:43:30|19220.63|19100.63|19220.97|19100.97|19220.97|19100.97|19220.39|19100.39|9
1641131020000|2022-01-02 13:43:40|19220.92|19100.92|19220.97|19100.97|19221.27|19101.27|19220.82|19100.82|10
1641131030000|2022-01-02 13:43:50|19220.9|19100.9|19219.79|19099.79|19221.39|19101.39|19219.79|19099.79|10
1641131040000|2022-01-02 13:44:00|19219.69|19099.69|19220.15|19100.15|19220.99|19100.99|19219.69|19099.69|10
1641131050000|2022-01-02 13:44:10|19220.34|19100.34|19220.2|19100.2|19220.48|19100.48|19220.05|19100.05|10
1641131060000|2022-01-02 13:44:20|19220.25|19100.25|19220.4|19100.4|19220.53|19100.53|19220|19100|10
1641131070000|2022-01-02 13:44:30|19220.18|19100.18|19219.64|19099.64|19220.39|19100.39|19219.5|19099.5|8
1641131080000|2022-01-02 13:44:40|19219.5|19099.5|19220.46|19100.46|19220.48|19100.48|19219.5|19099.5|10
1641131090000|2022-01-02 13:44:50|19220.65|19100.65|19219.46|19099.46|19220.65|19100.65|19219.46|19099.46|10
1641131100000|2022-01-02 13:45:00|19219.45|19099.45|19215.64|19095.64|19219.45|19099.45|19215.64|19095.64|9
1641131110000|2022-01-02 13:45:10|19215.53|19095.53|19210.02|19090.02|19215.53|19095.53|19210.02|19090.02|10
1641131120000|2022-01-02 13:45:20|19209.23|19089.23|19208.87|19088.87|19209.23|19089.23|19207.98|19087.98|10
1641131130000|2022-01-02 13:45:30|19208.85|19088.85|19208.53|19088.53|19208.86|19088.86|19208.23|19088.23|10
1641131140000|2022-01-02 13:45:40|19208.61|19088.61|19209.61|19089.61|19209.61|19089.61|19208.44|19088.44|9
1641131150000|2022-01-02 13:45:50|19209.6|19089.6|19209.73|19089.73|19209.73|19089.73|19209.14|19089.14|9
1641131160000|2022-01-02 13:46:00|19209.63|19089.63|19210.41|19090.41|19210.46|19090.46|19208.61|19088.61|10
1641131170000|2022-01-02 13:46:10|19211.27|19091.27|19214.96|19094.96|19214.96|19094.96|19211.27|19091.27|10
1641131180000|2022-01-02 13:46:20|19214.59|19094.59|19214.73|19094.73|19214.79|19094.79|19214.44|19094.44|10
1641131190000|2022-01-02 13:46:30|19214.77|19094.77|19213.98|19093.98|19215.38|19095.38|19213.98|19093.98|10
1641131200000|2022-01-02 13:46:40|19213.64|19093.64|19210.84|19090.84|19213.64|19093.64|19210.5|19090.5|10
1641131210000|2022-01-02 13:46:50|19210.96|19090.96|19212.71|19092.71|19212.71|19092.71|19210.86|19090.86|9
1641131220000|2022-01-02 13:47:00|19213.16|19093.16|19212.99|19092.99|19213.48|19093.48|19212.99|19092.99|9
1641131230000|2022-01-02 13:47:10|19213.08|19093.08|19212.9|19092.9|19213.16|19093.16|19212.08|19092.08|10
1641131240000|2022-01-02 13:47:20|19213.09|19093.09|19213.81|19093.81|19213.81|19093.81|19213.09|19093.09|10
1641131250000|2022-01-02 13:47:30|19213.76|19093.76|19214.47|19094.47|19214.64|19094.64|19213.6|19093.6|8
1641131260000|2022-01-02 13:47:40|19214.55|19094.55|19214.38|19094.38|19214.68|19094.68|19214.32|19094.32|9
1641131270000|2022-01-02 13:47:50|19214.45|19094.45|19215.19|19095.19|19215.51|19095.51|19214.45|19094.45|8
1641131280000|2022-01-02 13:48:00|19215.1|19095.1|19214.46|19094.46|19215.1|19095.1|19214.34|19094.34|9
1641131290000|2022-01-02 13:48:10|19214.51|19094.51|19214.95|19094.95|19214.95|19094.95|19214.3|19094.3|10
1641131300000|2022-01-02 13:48:20|19215.23|19095.23|19214.57|19094.57|19215.32|19095.32|19214.57|19094.57|10
1641131310000|2022-01-02 13:48:30|19214.46|19094.46|19213.82|19093.82|19214.46|19094.46|19213.82|19093.82|8
1641131320000|2022-01-02 13:48:40|19214.02|19094.02|19214.02|19094.02|19214.02|19094.02|19213.69|19093.69|10
1641131330000|2022-01-02 13:48:50|19213.81|19093.81|19212.06|19092.06|19213.91|19093.91|19211.97|19091.97|10
1641131340000|2022-01-02 13:49:00|19212.13|19092.13|19209.5|19089.5|19212.13|19092.13|19209.5|19089.5|9
1641131350000|2022-01-02 13:49:10|19208.78|19088.78|19206.65|19086.65|19208.78|19088.78|19206.65|19086.65|10
1641131360000|2022-01-02 13:49:20|19206.67|19086.67|19204.6|19084.6|19206.67|19086.67|19204.6|19084.6|9
1641131370000|2022-01-02 13:49:30|19204.99|19084.99|19203.4|19083.4|19205.07|19085.07|19203.4|19083.4|10
1641131380000|2022-01-02 13:49:40|19203.28|19083.28|19204.23|19084.23|19204.23|19084.23|19203.28|19083.28|9
1641131390000|2022-01-02 13:49:50|19204.33|19084.33|19204.7|19084.7|19205.03|19085.03|19204.33|19084.33|9
1641131400000|2022-01-02 13:50:00|19204.83|19084.83|19203.83|19083.83|19204.94|19084.94|19203.83|19083.83|10
1641131410000|2022-01-02 13:50:10|19203.82|19083.82|19203.94|19083.94|19204.22|19084.22|19203.28|19083.28|10
1641131420000|2022-01-02 13:50:20|19203.37|19083.37|19198.15|19078.15|19203.37|19083.37|19198.15|19078.15|10
1641131430000|2022-01-02 13:50:30|19198.07|19078.07|19195|19075|19198.07|19078.07|19195|19075|10
1641131440000|2022-01-02 13:50:40|19194.71|19074.71|19194.31|19074.31|19194.71|19074.71|19193.82|19073.82|10
1641131450000|2022-01-02 13:50:50|19194.67|19074.67|19195.36|19075.36|19196.25|19076.25|19194.27|19074.27|10
1641131460000|2022-01-02 13:51:00|19196.02|19076.02|19194.45|19074.45|19196.02|19076.02|19194.35|19074.35|10
1641131470000|2022-01-02 13:51:10|19194.33|19074.33|19194.35|19074.35|19194.73|19074.73|19194.23|19074.23|10
1641131480000|2022-01-02 13:51:20|19194.38|19074.38|19197.84|19077.84|19198|19078|19194.38|19074.38|9
1641131490000|2022-01-02 13:51:30|19197.75|19077.75|19197.23|19077.23|19198.81|19078.81|19197.23|19077.23|10
1641131500000|2022-01-02 13:51:40|19197.63|19077.63|19199.62|19079.62|19199.62|19079.62|19197.63|19077.63|10
1641131510000|2022-01-02 13:51:50|19199.99|19079.99|19200.24|19080.24|19200.8|19080.8|19199.76|19079.76|9
1641131520000|2022-01-02 13:52:00|19200.62|19080.62|19199.75|19079.75|19200.79|19080.79|19199.75|19079.75|7
1641131530000|2022-01-02 13:52:10|19199.95|19079.95|19200.21|19080.21|19200.43|19080.43|19199.7|19079.7|10
1641131540000|2022-01-02 13:52:20|19200.41|19080.41|19200.68|19080.68|19200.71|19080.71|19200.24|19080.24|9
1641131550000|2022-01-02 13:52:30|19200.88|19080.88|19202.61|19082.61|19202.61|19082.61|19200.88|19080.88|10
1641131560000|2022-01-02 13:52:40|19202.58|19082.58|19204.57|19084.57|19204.57|19084.57|19202.58|19082.58|10
1641131570000|2022-01-02 13:52:50|19204.63|19084.63|19204.87|19084.87|19205.08|19085.08|19204.18|19084.18|10
1641131580000|2022-01-02 13:53:00|19204.75|19084.75|19204.48|19084.48|19204.77|19084.77|19204.3|19084.3|10
1641131590000|2022-01-02 13:53:10|19205.15|19085.15|19204.98|19084.98|19206.11|19086.11|19204.98|19084.98|9
1641131600000|2022-01-02 13:53:20|19205.38|19085.38|19206.89|19086.89|19206.89|19086.89|19205.12|19085.12|9
1641131610000|2022-01-02 13:53:30|19206.87|19086.87|19206.02|19086.02|19206.87|19086.87|19205.94|19085.94|9
1641131620000|2022-01-02 13:53:40|19206.01|19086.01|19206.05|19086.05|19206.05|19086.05|19205.79|19085.79|8
1641131630000|2022-01-02 13:53:50|19206.11|19086.11|19206.51|19086.51|19206.75|19086.75|19205.98|19085.98|9
1641131640000|2022-01-02 13:54:00|19206.49|19086.49|19208.05|19088.05|19208.07|19088.07|19206.12|19086.12|9
1641131650000|2022-01-02 13:54:10|19208.07|19088.07|19206.6|19086.6|19208.07|19088.07|19206.47|19086.47|10
1641131660000|2022-01-02 13:54:20|19208.21|19088.21|19206.86|19086.86|19208.66|19088.66|19206.82|19086.82|10
1641131670000|2022-01-02 13:54:30|19206.68|19086.68|19206.49|19086.49|19206.68|19086.68|19206.22|19086.22|9
1641131680000|2022-01-02 13:54:40|19206.29|19086.29|19206|19086|19206.44|19086.44|19205.6|19085.6|9
1641131690000|2022-01-02 13:54:50|19206.07|19086.07|19205.64|19085.64|19206.59|19086.59|19205.64|19085.64|10
1641131700000|2022-01-02 13:55:00|19205.62|19085.62|19205.66|19085.66|19205.69|19085.69|19205.22|19085.22|8
1641131710000|2022-01-02 13:55:10|19205.89|19085.89|19206.31|19086.31|19206.32|19086.32|19205.87|19085.87|9
1641131720000|2022-01-02 13:55:20|19206.34|19086.34|19207.94|19087.94|19207.94|19087.94|19206.34|19086.34|9
1641131730000|2022-01-02 13:55:30|19208.59|19088.59|19209.65|19089.65|19209.65|19089.65|19208.59|19088.59|9
1641131740000|2022-01-02 13:55:40|19209.67|19089.67|19209.78|19089.78|19210.11|19090.11|19209.52|19089.52|9
1641131750000|2022-01-02 13:55:50|19210.89|19090.89|19210.72|19090.72|19211.7|19091.7|19210.3|19090.3|9
1641131760000|2022-01-02 13:56:00|19210.82|19090.82|19211.53|19091.53|19211.54|19091.54|19210.82|19090.82|8
1641131770000|2022-01-02 13:56:10|19212.24|19092.24|19212.58|19092.58|19212.8|19092.8|19211.46|19091.46|9
1641131780000|2022-01-02 13:56:20|19212.59|19092.59|19214.22|19094.22|19214.22|19094.22|19212.59|19092.59|9
1641131790000|2022-01-02 13:56:30|19214.25|19094.25|19215.63|19095.63|19215.7|19095.7|19214.25|19094.25|9
1641131800000|2022-01-02 13:56:40|19215.82|19095.82|19216.64|19096.64|19216.64|19096.64|19215.72|19095.72|10
1641131810000|2022-01-02 13:56:50|19216.71|19096.71|19215.74|19095.74|19216.79|19096.79|19215.46|19095.46|10
1641131820000|2022-01-02 13:57:00|19215.65|19095.65|19215.62|19095.62|19215.82|19095.82|19214.91|19094.91|8
1641131830000|2022-01-02 13:57:10|19215.73|19095.73|19215.13|19095.13|19215.73|19095.73|19215.06|19095.06|9
1641131840000|2022-01-02 13:57:20|19215.22|19095.22|19216.06|19096.06|19216.06|19096.06|19215.22|19095.22|10
1641131850000|2022-01-02 13:57:30|19215.99|19095.99|19216.32|19096.32|19216.32|19096.32|19215.4|19095.4|10
1641131860000|2022-01-02 13:57:40|19215.96|19095.96|19217.73|19097.73|19217.73|19097.73|19215.82|19095.82|10
1641131870000|2022-01-02 13:57:50|19217.54|19097.54|19217.73|19097.73|19218.06|19098.06|19217.54|19097.54|10
1641131880000|2022-01-02 13:58:00|19217.5|19097.5|19218.27|19098.27|19218.27|19098.27|19217.5|19097.5|10
1641131890000|2022-01-02 13:58:10|19218.11|19098.11|19218.28|19098.28|19218.96|19098.96|19217.89|19097.89|10
1641131900000|2022-01-02 13:58:20|19218.72|19098.72|19217.44|19097.44|19218.72|19098.72|19217.44|19097.44|9
1641131910000|2022-01-02 13:58:30|19217.71|19097.71|19217.85|19097.85|19217.98|19097.98|19217.7|19097.7|10
1641131920000|2022-01-02 13:58:40|19217.84|19097.84|19219.32|19099.32|19219.32|19099.32|19217.84|19097.84|10
1641131930000|2022-01-02 13:58:50|19218.84|19098.84|19220.69|19100.69|19220.69|19100.69|19218.84|19098.84|8
1641131940000|2022-01-02 13:59:00|19220.56|19100.56|19220.67|19100.67|19220.69|19100.69|19220.16|19100.16|10
1641131950000|2022-01-02 13:59:10|19220.59|19100.59|19220.78|19100.78|19221.38|19101.38|19220.59|19100.59|9
1641131960000|2022-01-02 13:59:20|19220.72|19100.72|19219.56|19099.56|19220.72|19100.72|19219.17|19099.17|10
1641131970000|2022-01-02 13:59:30|19219.59|19099.59|19218.66|19098.66|19219.72|19099.72|19218.66|19098.66|9
1641131980000|2022-01-02 13:59:40|19218.39|19098.39|19214.69|19094.69|19218.53|19098.53|19214.69|19094.69|10
1641131990000|2022-01-02 13:59:50|19213.53|19093.53|19210.44|19090.44|19213.53|19093.53|19210.44|19090.44|10
1641132000000|2022-01-02 14:00:00|19209.51|19089.51|19206.05|19086.05|19209.51|19089.51|19206.05|19086.05|10
1641132010000|2022-01-02 14:00:10|19205.52|19085.52|19206.43|19086.43|19206.43|19086.43|19204.87|19084.87|9
1641132020000|2022-01-02 14:00:20|19206.13|19086.13|19206.64|19086.64|19206.77|19086.77|19206.13|19086.13|10
1641132030000|2022-01-02 14:00:30|19206.85|19086.85|19207.23|19087.23|19207.24|19087.24|19206.37|19086.37|10
1641132040000|2022-01-02 14:00:40|19206.98|19086.98|19206.93|19086.93|19207.02|19087.02|19206.54|19086.54|10
1641132050000|2022-01-02 14:00:50|19207.18|19087.18|19207.53|19087.53|19207.54|19087.54|19206.95|19086.95|10
1641132060000|2022-01-02 14:01:00|19207.48|19087.48|19206.99|19086.99|19208.01|19088.01|19206.87|19086.87|9
1641132070000|2022-01-02 14:01:10|19207.03|19087.03|19204.72|19084.72|19207.18|19087.18|19204.72|19084.72|10
1641132080000|2022-01-02 14:01:20|19204.86|19084.86|19204.9|19084.9|19204.94|19084.94|19204.63|19084.63|10
1641132090000|2022-01-02 14:01:30|19204.8|19084.8|19203.86|19083.86|19204.8|19084.8|19203.68|19083.68|9
1641132100000|2022-01-02 14:01:40|19203.26|19083.26|19203.46|19083.46|19204.01|19084.01|19203.12|19083.12|10
1641132110000|2022-01-02 14:01:50|19204.61|19084.61|19205.24|19085.24|19205.54|19085.54|19204.5|19084.5|10
1641132120000|2022-01-02 14:02:00|19205.21|19085.21|19206.14|19086.14|19206.19|19086.19|19205.21|19085.21|10
1641132130000|2022-01-02 14:02:10|19206.16|19086.16|19204.47|19084.47|19206.16|19086.16|19204.01|19084.01|10
1641132140000|2022-01-02 14:02:20|19204.44|19084.44|19201.32|19081.32|19204.44|19084.44|19201.32|19081.32|9
1641132150000|2022-01-02 14:02:30|19201.06|19081.06|19198.34|19078.34|19201.06|19081.06|19198.34|19078.34|10
1641132160000|2022-01-02 14:02:40|19198.35|19078.35|19196.36|19076.36|19198.35|19078.35|19196.33|19076.33|10
1641132170000|2022-01-02 14:02:50|19196.46|19076.46|19195.06|19075.06|19196.46|19076.46|19195.06|19075.06|10
1641132180000|2022-01-02 14:03:00|19194.91|19074.91|19195.03|19075.03|19195.03|19075.03|19194.61|19074.61|9
1641132190000|2022-01-02 14:03:10|19195.11|19075.11|19197|19077|19197|19077|19195.11|19075.11|10
1641132200000|2022-01-02 14:03:20|19197.08|19077.08|19196.84|19076.84|19197.32|19077.32|19196.81|19076.81|10
1641132210000|2022-01-02 14:03:30|19196.95|19076.95|19196.05|19076.05|19196.95|19076.95|19195.99|19075.99|9
1641132220000|2022-01-02 14:03:40|19196.25|19076.25|19196.1|19076.1|19196.59|19076.59|19196.1|19076.1|9
1641132230000|2022-01-02 14:03:50|19196.17|19076.17|19196.1|19076.1|19196.17|19076.17|19195.8|19075.8|10
1641132240000|2022-01-02 14:04:00|19196.12|19076.12|19196.57|19076.57|19196.57|19076.57|19195.78|19075.78|10
1641132250000|2022-01-02 14:04:10|19196.46|19076.46|19197.31|19077.31|19198.01|19078.01|19196.46|19076.46|9
1641132260000|2022-01-02 14:04:20|19197.32|19077.32|19197.76|19077.76|19197.76|19077.76|19196.68|19076.68|10
1641132270000|2022-01-02 14:04:30|19197.7|19077.7|19199.06|19079.06|19199.06|19079.06|19197.7|19077.7|10
1641132280000|2022-01-02 14:04:40|19199.14|19079.14|19199.72|19079.72|19200.26|19080.26|19199.13|19079.13|10
1641132290000|2022-01-02 14:04:50|19200.28|19080.28|19204.3|19084.3|19204.3|19084.3|19200.28|19080.28|10
1641132300000|2022-01-02 14:05:00|19204.84|19084.84|19208.22|19088.22|19208.22|19088.22|19204.84|19084.84|10
1641132310000|2022-01-02 14:05:10|19208.17|19088.17|19209.02|19089.02|19209.02|19089.02|19207.69|19087.69|9
1641132320000|2022-01-02 14:05:20|19209.18|19089.18|19209.31|19089.31|19209.31|19089.31|19209.03|19089.03|9
1641132330000|2022-01-02 14:05:30|19209.32|19089.32|19213.73|19093.73|19213.73|19093.73|19209.32|19089.32|10
1641132340000|2022-01-02 14:05:40|19214.11|19094.11|19217.17|19097.17|19217.2|19097.2|19214.11|19094.11|10
1641132350000|2022-01-02 14:05:50|19217.13|19097.13|19218.2|19098.2|19218.53|19098.53|19217.13|19097.13|10
1641132360000|2022-01-02 14:06:00|19218.25|19098.25|19221.21|19101.21|19221.21|19101.21|19218.25|19098.25|10
1641132370000|2022-01-02 14:06:10|19223.02|19103.02|19225.39|19105.39|19225.69|19105.69|19223.02|19103.02|10
1641132380000|2022-01-02 14:06:20|19225.82|19105.82|19226.04|19106.04|19226.04|19106.04|19225.31|19105.31|9
1641132390000|2022-01-02 14:06:30|19225.81|19105.81|19226.56|19106.56|19226.56|19106.56|19225.31|19105.31|10
1641132400000|2022-01-02 14:06:40|19226.79|19106.79|19225.16|19105.16|19226.79|19106.79|19225.16|19105.16|10
1641132410000|2022-01-02 14:06:50|19224.97|19104.97|19223.38|19103.38|19224.97|19104.97|19223.19|19103.19|10
1641132420000|2022-01-02 14:07:00|19223.06|19103.06|19224.16|19104.16|19224.16|19104.16|19223.06|19103.06|8
1641132430000|2022-01-02 14:07:10|19223.89|19103.89|19223.93|19103.93|19224.8|19104.8|19223.85|19103.85|9
1641132440000|2022-01-02 14:07:20|19223.66|19103.66|19224.29|19104.29|19224.62|19104.62|19223.27|19103.27|9
1641132450000|2022-01-02 14:07:30|19224.26|19104.26|19223.05|19103.05|19224.52|19104.52|19223.01|19103.01|9
1641132460000|2022-01-02 14:07:40|19222.33|19102.33|19220.42|19100.42|19222.33|19102.33|19220.17|19100.17|10
1641132470000|2022-01-02 14:07:50|19220.58|19100.58|19221.39|19101.39|19221.45|19101.45|19220.57|19100.57|9
1641132480000|2022-01-02 14:08:00|19221.45|19101.45|19221.82|19101.82|19221.82|19101.82|19221.35|19101.35|10
1641132490000|2022-01-02 14:08:10|19222.34|19102.34|19225.81|19105.81|19225.81|19105.81|19222.21|19102.21|10
1641132500000|2022-01-02 14:08:20|19227.03|19107.03|19228.78|19108.78|19228.78|19108.78|19227.03|19107.03|9
1641132510000|2022-01-02 14:08:30|19228.76|19108.76|19230.65|19110.65|19230.65|19110.65|19228.76|19108.76|10
1641132520000|2022-01-02 14:08:40|19230.27|19110.27|19231.56|19111.56|19231.77|19111.77|19230.27|19110.27|10
1641132530000|2022-01-02 14:08:50|19231.91|19111.91|19231.66|19111.66|19231.91|19111.91|19231.66|19111.66|7
1641132540000|2022-01-02 14:09:00|19231.65|19111.65|19230.35|19110.35|19231.9|19111.9|19230.35|19110.35|10
1641132550000|2022-01-02 14:09:10|19229.3|19109.3|19227.02|19107.02|19229.75|19109.75|19227.02|19107.02|10
1641132560000|2022-01-02 14:09:20|19227.22|19107.22|19228.79|19108.79|19228.79|19108.79|19227.2|19107.2|10
1641132570000|2022-01-02 14:09:30|19228.82|19108.82|19230.27|19110.27|19230.57|19110.57|19228.61|19108.61|10
1641132580000|2022-01-02 14:09:40|19230.26|19110.26|19231.07|19111.07|19231.16|19111.16|19230.16|19110.16|9
1641132590000|2022-01-02 14:09:50|19231.38|19111.38|19229.08|19109.08|19231.66|19111.66|19228.89|19108.89|9
1641132600000|2022-01-02 14:10:00|19228.86|19108.86|19228.04|19108.04|19228.89|19108.89|19228.04|19108.04|10
1641132610000|2022-01-02 14:10:10|19228.47|19108.47|19228.87|19108.87|19228.87|19108.87|19227.4|19107.4|9
1641132620000|2022-01-02 14:10:20|19228.76|19108.76|19229.58|19109.58|19229.58|19109.58|19228.68|19108.68|10
1641132630000|2022-01-02 14:10:30|19229.64|19109.64|19228.76|19108.76|19229.76|19109.76|19228.76|19108.76|9
1641132640000|2022-01-02 14:10:40|19228.9|19108.9|19224.61|19104.61|19228.9|19108.9|19224.59|19104.59|10
1641132650000|2022-01-02 14:10:50|19225.51|19105.51|19224.82|19104.82|19226.13|19106.13|19224.82|19104.82|10
1641132660000|2022-01-02 14:11:00|19224.72|19104.72|19226.23|19106.23|19226.23|19106.23|19224.72|19104.72|10
1641132670000|2022-01-02 14:11:10|19226.54|19106.54|19227.28|19107.28|19227.64|19107.64|19226.52|19106.52|8
1641132680000|2022-01-02 14:11:20|19227.32|19107.32|19226.52|19106.52|19227.32|19107.32|19226.41|19106.41|9
1641132690000|2022-01-02 14:11:30|19226.43|19106.43|19226.59|19106.59|19227.77|19107.77|19226.43|19106.43|10
1641132700000|2022-01-02 14:11:40|19226.72|19106.72|19225.95|19105.95|19226.77|19106.77|19225.86|19105.86|10
1641132710000|2022-01-02 14:11:50|19226.37|19106.37|19228.08|19108.08|19228.2|19108.2|19226.37|19106.37|10
1641132720000|2022-01-02 14:12:00|19228.39|19108.39|19227.41|19107.41|19229.23|19109.23|19227.41|19107.41|10
1641132730000|2022-01-02 14:12:10|19227.05|19107.05|19224.96|19104.96|19227.28|19107.28|19224.85|19104.85|10
1641132740000|2022-01-02 14:12:20|19224.95|19104.95|19225.93|19105.93|19226.27|19106.27|19224.95|19104.95|10
1641132750000|2022-01-02 14:12:30|19225.55|19105.55|19224.89|19104.89|19225.74|19105.74|19224.57|19104.57|10
1641132760000|2022-01-02 14:12:40|19225.14|19105.14|19225.4|19105.4|19225.57|19105.57|19225.06|19105.06|10
1641132770000|2022-01-02 14:12:50|19225.46|19105.46|19224.93|19104.93|19225.59|19105.59|19224.93|19104.93|10
1641132780000|2022-01-02 14:13:00|19225.02|19105.02|19225.02|19105.02|19225.02|19105.02|19224.41|19104.41|10
1641132790000|2022-01-02 14:13:10|19225.05|19105.05|19225.47|19105.47|19226.19|19106.19|19224.62|19104.62|10
1641132800000|2022-01-02 14:13:20|19225.34|19105.34|19225.37|19105.37|19225.37|19105.37|19224.52|19104.52|9
1641132810000|2022-01-02 14:13:30|19225.43|19105.43|19226.3|19106.3|19226.3|19106.3|19225.31|19105.31|10
1641132820000|2022-01-02 14:13:40|19226.25|19106.25|19225.97|19105.97|19226.55|19106.55|19225.97|19105.97|10
1641132830000|2022-01-02 14:13:50|19226.13|19106.13|19225.82|19105.82|19226.13|19106.13|19225.03|19105.03|10
1641132840000|2022-01-02 14:14:00|19225.68|19105.68|19228.56|19108.56|19228.83|19108.83|19225.68|19105.68|10
1641132850000|2022-01-02 14:14:10|19229.47|19109.47|19228.25|19108.25|19229.47|19109.47|19228.25|19108.25|10
1641132860000|2022-01-02 14:14:20|19228.11|19108.11|19227.9|19107.9|19228.37|19108.37|19227.9|19107.9|10
1641132870000|2022-01-02 14:14:30|19227.34|19107.34|19227.91|19107.91|19227.91|19107.91|19226.57|19106.57|10
1641132880000|2022-01-02 14:14:40|19228.22|19108.22|19229.76|19109.76|19229.76|19109.76|19228.22|19108.22|10
1641132890000|2022-01-02 14:14:50|19229.75|19109.75|19228.83|19108.83|19229.75|19109.75|19228.48|19108.48|10
1641132900000|2022-01-02 14:15:00|19229.05|19109.05|19229.47|19109.47|19229.47|19109.47|19228.59|19108.59|10
1641132910000|2022-01-02 14:15:10|19229.51|19109.51|19231.64|19111.64|19231.64|19111.64|19229.39|19109.39|10
1641132920000|2022-01-02 14:15:20|19231.49|19111.49|19237.99|19117.99|19237.99|19117.99|19231.49|19111.49|10
1641132930000|2022-01-02 14:15:30|19238.34|19118.34|19240.26|19120.26|19240.26|19120.26|19238.34|19118.34|10
1641132940000|2022-01-02 14:15:40|19240.09|19120.09|19245.23|19125.23|19245.23|19125.23|19239.8|19119.8|9
1641132950000|2022-01-02 14:15:50|19245.51|19125.51|19245.54|19125.54|19245.96|19125.96|19245.39|19125.39|10
1641132960000|2022-01-02 14:16:00|19245.56|19125.56|19244.98|19124.98|19245.73|19125.73|19243.85|19123.85|10
1641132970000|2022-01-02 14:16:10|19245.13|19125.13|19246.61|19126.61|19246.63|19126.63|19244.7|19124.7|10
1641132980000|2022-01-02 14:16:20|19246.43|19126.43|19248.51|19128.51|19248.54|19128.54|19246.43|19126.43|10
1641132990000|2022-01-02 14:16:30|19248.14|19128.14|19246.41|19126.41|19248.14|19128.14|19246.41|19126.41|10
1641133000000|2022-01-02 14:16:40|19246.21|19126.21|19245.64|19125.64|19246.32|19126.32|19245.64|19125.64|9
1641133010000|2022-01-02 14:16:50|19245.51|19125.51|19245.7|19125.7|19246.5|19126.5|19245.51|19125.51|9
1641133020000|2022-01-02 14:17:00|19245.92|19125.92|19244.81|19124.81|19245.99|19125.99|19244.63|19124.63|10
1641133030000|2022-01-02 14:17:10|19244.72|19124.72|19244.73|19124.73|19245.14|19125.14|19244.69|19124.69|10
1641133040000|2022-01-02 14:17:20|19245.65|19125.65|19244.55|19124.55|19245.65|19125.65|19244.49|19124.49|10
1641133050000|2022-01-02 14:17:30|19244.26|19124.26|19242.27|19122.27|19244.53|19124.53|19242.27|19122.27|10
1641133060000|2022-01-02 14:17:40|19242.88|19122.88|19243.36|19123.36|19243.95|19123.95|19242.82|19122.82|10
1641133070000|2022-01-02 14:17:50|19243.72|19123.72|19244.09|19124.09|19244.09|19124.09|19243.41|19123.41|10
1641133080000|2022-01-02 14:18:00|19244.41|19124.41|19244.69|19124.69|19245.15|19125.15|19244.41|19124.41|9
1641133090000|2022-01-02 14:18:10|19244.79|19124.79|19244.75|19124.75|19245.26|19125.26|19244.58|19124.58|10
1641133100000|2022-01-02 14:18:20|19244.78|19124.78|19244.69|19124.69|19245.4|19125.4|19244.56|19124.56|8
1641133110000|2022-01-02 14:18:30|19244.8|19124.8|19246.44|19126.44|19246.44|19126.44|19244.6|19124.6|10
1641133120000|2022-01-02 14:18:40|19246.25|19126.25|19246.66|19126.66|19246.66|19126.66|19245.63|19125.63|10
1641133130000|2022-01-02 14:18:50|19246.64|19126.64|19247.69|19127.69|19247.82|19127.82|19246.64|19126.64|10
1641133140000|2022-01-02 14:19:00|19247.57|19127.57|19248.02|19128.02|19248.51|19128.51|19247.57|19127.57|10
1641133150000|2022-01-02 14:19:10|19248.06|19128.06|19248.29|19128.29|19248.44|19128.44|19247.88|19127.88|10
1641133160000|2022-01-02 14:19:20|19248.39|19128.39|19248.74|19128.74|19248.74|19128.74|19248.38|19128.38|10
1641133170000|2022-01-02 14:19:30|19248.93|19128.93|19248.54|19128.54|19249.19|19129.19|19248.54|19128.54|10
1641133180000|2022-01-02 14:19:40|19249.04|19129.04|19250|19130|19250.1|19130.1|19249.04|19129.04|8
1641133190000|2022-01-02 14:19:50|19250.97|19130.97|19251.74|19131.74|19251.93|19131.93|19250.97|19130.97|10
1641133200000|2022-01-02 14:20:00|19250.97|19130.97|19251.48|19131.48|19252.21|19132.21|19250.97|19130.97|10
1641133210000|2022-01-02 14:20:10|19252.04|19132.04|19251.38|19131.38|19253.12|19133.12|19251.38|19131.38|10
1641133220000|2022-01-02 14:20:20|19250.69|19130.69|19249.97|19129.97|19250.83|19130.83|19249.93|19129.93|10
1641133230000|2022-01-02 14:20:30|19250.24|19130.24|19251.09|19131.09|19251.09|19131.09|19250.24|19130.24|10
1641133240000|2022-01-02 14:20:40|19251.07|19131.07|19251.84|19131.84|19251.85|19131.85|19251.07|19131.07|10
1641133250000|2022-01-02 14:20:50|19250.82|19130.82|19250.7|19130.7|19251.52|19131.52|19250.7|19130.7|10
1641133260000|2022-01-02 14:21:00|19249.35|19129.35|19245.77|19125.77|19249.64|19129.64|19245.77|19125.77|10
1641133270000|2022-01-02 14:21:10|19246.19|19126.19|19246.31|19126.31|19246.31|19126.31|19245.28|19125.28|10
1641133280000|2022-01-02 14:21:20|19246.14|19126.14|19245.84|19125.84|19246.63|19126.63|19245.84|19125.84|10
1641133290000|2022-01-02 14:21:30|19246.21|19126.21|19246.97|19126.97|19246.97|19126.97|19246.08|19126.08|8
1641133300000|2022-01-02 14:21:40|19246.88|19126.88|19246.21|19126.21|19247.15|19127.15|19246.21|19126.21|10
1641133310000|2022-01-02 14:21:50|19245.84|19125.84|19244.7|19124.7|19246.44|19126.44|19244.7|19124.7|9
1641133320000|2022-01-02 14:22:00|19244.56|19124.56|19242.62|19122.62|19244.57|19124.57|19242.62|19122.62|8
1641133330000|2022-01-02 14:22:10|19242.72|19122.72|19241.47|19121.47|19242.87|19122.87|19241.47|19121.47|10
1641133340000|2022-01-02 14:22:20|19241.91|19121.91|19239.13|19119.13|19241.91|19121.91|19238.97|19118.97|10
1641133350000|2022-01-02 14:22:30|19238.03|19118.03|19236.36|19116.36|19238.09|19118.09|19236.36|19116.36|9
1641133360000|2022-01-02 14:22:40|19236.33|19116.33|19233.57|19113.57|19236.33|19116.33|19233.57|19113.57|10
1641133370000|2022-01-02 14:22:50|19232.43|19112.43|19229.77|19109.77|19232.43|19112.43|19229.77|19109.77|9
1641133380000|2022-01-02 14:23:00|19229.44|19109.44|19229.79|19109.79|19229.92|19109.92|19229.4|19109.4|8
1641133390000|2022-01-02 14:23:10|19230.07|19110.07|19228.6|19108.6|19230.07|19110.07|19228.6|19108.6|10
1641133400000|2022-01-02 14:23:20|19228.43|19108.43|19228.21|19108.21|19228.74|19108.74|19228.21|19108.21|9
1641133410000|2022-01-02 14:23:30|19228.51|19108.51|19227.45|19107.45|19228.65|19108.65|19227.45|19107.45|10
1641133420000|2022-01-02 14:23:40|19226.64|19106.64|19222.68|19102.68|19226.64|19106.64|19222.68|19102.68|10
1641133430000|2022-01-02 14:23:50|19222.49|19102.49|19217.5|19097.5|19222.49|19102.49|19217.5|19097.5|10
1641133440000|2022-01-02 14:24:00|19216.59|19096.59|19212.63|19092.63|19216.59|19096.59|19212.63|19092.63|10
1641133450000|2022-01-02 14:24:10|19212.15|19092.15|19212.33|19092.33|19212.47|19092.47|19211.85|19091.85|10
1641133460000|2022-01-02 14:24:20|19212.31|19092.31|19213.13|19093.13|19213.13|19093.13|19212.15|19092.15|9
1641133470000|2022-01-02 14:24:30|19212.09|19092.09|19212.09|19092.09|19212.72|19092.72|19211.84|19091.84|10
1641133480000|2022-01-02 14:24:40|19212.46|19092.46|19210.88|19090.88|19212.46|19092.46|19210.8|19090.8|10
1641133490000|2022-01-02 14:24:50|19210.4|19090.4|19208.36|19088.36|19210.4|19090.4|19208.36|19088.36|8
1641133500000|2022-01-02 14:25:00|19208.39|19088.39|19208|19088|19208.39|19088.39|19207.38|19087.38|9
1641133510000|2022-01-02 14:25:10|19208.25|19088.25|19209.6|19089.6|19211.51|19091.51|19208.25|19088.25|10
1641133520000|2022-01-02 14:25:20|19210.18|19090.18|19211.62|19091.62|19211.62|19091.62|19210.18|19090.18|10
1641133530000|2022-01-02 14:25:30|19211.92|19091.92|19213.76|19093.76|19213.76|19093.76|19211.73|19091.73|10
1641133540000|2022-01-02 14:25:40|19214.06|19094.06|19216.05|19096.05|19216.33|19096.33|19214.06|19094.06|9
1641133550000|2022-01-02 14:25:50|19215.77|19095.77|19215.57|19095.57|19216.57|19096.57|19215.57|19095.57|9
1641133560000|2022-01-02 14:26:00|19215.33|19095.33|19216.87|19096.87|19216.87|19096.87|19214.84|19094.84|9
1641133570000|2022-01-02 14:26:10|19216.71|19096.71|19218.24|19098.24|19218.24|19098.24|19216.71|19096.71|7
1641133580000|2022-01-02 14:26:20|19218.17|19098.17|19218.57|19098.57|19218.85|19098.85|19218.17|19098.17|9
1641133590000|2022-01-02 14:26:30|19218.36|19098.36|19215.23|19095.23|19218.38|19098.38|19215.23|19095.23|10
1641133600000|2022-01-02 14:26:40|19214.79|19094.79|19212.79|19092.79|19214.79|19094.79|19212.79|19092.79|10
1641133610000|2022-01-02 14:26:50|19212.17|19092.17|19209.72|19089.72|19212.39|19092.39|19209.71|19089.71|8
1641133620000|2022-01-02 14:27:00|19209.77|19089.77|19204.18|19084.18|19209.77|19089.77|19204.18|19084.18|10
1641133630000|2022-01-02 14:27:10|19201.53|19081.53|19199.9|19079.9|19201.53|19081.53|19198.95|19078.95|10
1641133640000|2022-01-02 14:27:20|19200.05|19080.05|19199.65|19079.65|19200.85|19080.85|19199.65|19079.65|10
1641133650000|2022-01-02 14:27:30|19199.37|19079.37|19199.28|19079.28|19199.82|19079.82|19198.86|19078.86|10
1641133660000|2022-01-02 14:27:40|19198.74|19078.74|19197.53|19077.53|19198.74|19078.74|19197.15|19077.15|9
1641133670000|2022-01-02 14:27:50|19197.61|19077.61|19195.65|19075.65|19197.83|19077.83|19195.65|19075.65|10
1641133680000|2022-01-02 14:28:00|19195.38|19075.38|19194.83|19074.83|19195.38|19075.38|19194.67|19074.67|9
1641133690000|2022-01-02 14:28:10|19194.61|19074.61|19194.98|19074.98|19195.12|19075.12|19194.55|19074.55|10
1641133700000|2022-01-02 14:28:20|19194.93|19074.93|19193.2|19073.2|19194.93|19074.93|19193.2|19073.2|10
1641133710000|2022-01-02 14:28:30|19193.1|19073.1|19193.78|19073.78|19194.3|19074.3|19193.03|19073.03|10
1641133720000|2022-01-02 14:28:40|19193.43|19073.43|19191.58|19071.58|19193.43|19073.43|19191.58|19071.58|10
1641133730000|2022-01-02 14:28:50|19191.52|19071.52|19189.41|19069.41|19191.52|19071.52|19189.41|19069.41|10
1641133740000|2022-01-02 14:29:00|19189.23|19069.23|19189.09|19069.09|19189.49|19069.49|19188.77|19068.77|10
1641133750000|2022-01-02 14:29:10|19189.18|19069.18|19189.23|19069.23|19189.98|19069.98|19188.73|19068.73|10
1641133760000|2022-01-02 14:29:20|19189.32|19069.32|19189.57|19069.57|19189.57|19069.57|19188.71|19068.71|10
1641133770000|2022-01-02 14:29:30|19189.01|19069.01|19190.93|19070.93|19190.93|19070.93|19188.74|19068.74|9
1641133780000|2022-01-02 14:29:40|19190.87|19070.87|19192.08|19072.08|19192.48|19072.48|19190.87|19070.87|10
1641133790000|2022-01-02 14:29:50|19192.19|19072.19|19193|19073|19193|19073|19192.01|19072.01|10
1641133800000|2022-01-02 14:30:00|19193.16|19073.16|19193.15|19073.15|19193.38|19073.38|19193|19073|9
1641133810000|2022-01-02 14:30:10|19193.29|19073.29|19193.76|19073.76|19194.05|19074.05|19193.23|19073.23|10
1641133820000|2022-01-02 14:30:20|19193.51|19073.51|19191.79|19071.79|19193.91|19073.91|19191.58|19071.58|10
1641133830000|2022-01-02 14:30:30|19191.38|19071.38|19192.78|19072.78|19192.89|19072.89|19191.38|19071.38|10
1641133840000|2022-01-02 14:30:40|19193.17|19073.17|19193.1|19073.1|19193.45|19073.45|19193.02|19073.02|10
1641133850000|2022-01-02 14:30:50|19192.76|19072.76|19193.79|19073.79|19193.79|19073.79|19192.67|19072.67|9
1641133860000|2022-01-02 14:31:00|19193.93|19073.93|19194.03|19074.03|19194.03|19074.03|19193.46|19073.46|10
1641133870000|2022-01-02 14:31:10|19194.17|19074.17|19195.03|19075.03|19195.1|19075.1|19194.13|19074.13|10
1641133880000|2022-01-02 14:31:20|19194.93|19074.93|19195.49|19075.49|19195.64|19075.64|19194.93|19074.93|9
1641133890000|2022-01-02 14:31:30|19196.18|19076.18|19200.72|19080.72|19200.72|19080.72|19196.18|19076.18|10
1641133900000|2022-01-02 14:31:40|19200.82|19080.82|19206.47|19086.47|19206.47|19086.47|19200.82|19080.82|10
1641133910000|2022-01-02 14:31:50|19208.17|19088.17|19208.85|19088.85|19209.32|19089.32|19208.04|19088.04|10
1641133920000|2022-01-02 14:32:00|19208.84|19088.84|19211.25|19091.25|19211.49|19091.49|19208.84|19088.84|10
1641133930000|2022-01-02 14:32:10|19211.15|19091.15|19213.07|19093.07|19213.07|19093.07|19211.15|19091.15|10
1641133940000|2022-01-02 14:32:20|19213.27|19093.27|19213.02|19093.02|19213.78|19093.78|19212.98|19092.98|9
1641133950000|2022-01-02 14:32:30|19212.91|19092.91|19212.56|19092.56|19212.91|19092.91|19211.34|19091.34|9
1641133960000|2022-01-02 14:32:40|19212.58|19092.58|19213.09|19093.09|19213.09|19093.09|19212.42|19092.42|10
1641133970000|2022-01-02 14:32:50|19212.95|19092.95|19213.21|19093.21|19213.21|19093.21|19212.72|19092.72|10
1641133980000|2022-01-02 14:33:00|19213.46|19093.46|19215.41|19095.41|19215.45|19095.45|19213.06|19093.06|9
1641133990000|2022-01-02 14:33:10|19215.47|19095.47|19215.44|19095.44|19215.71|19095.71|19215.4|19095.4|9
1641134000000|2022-01-02 14:33:20|19215.45|19095.45|19215.2|19095.2|19215.45|19095.45|19214.7|19094.7|9
1641134010000|2022-01-02 14:33:30|19215.13|19095.13|19214.14|19094.14|19215.75|19095.75|19214.14|19094.14|10
1641134020000|2022-01-02 14:33:40|19214.2|19094.2|19215.41|19095.41|19215.42|19095.42|19214.2|19094.2|10
1641134030000|2022-01-02 14:33:50|19215.23|19095.23|19216.76|19096.76|19216.9|19096.9|19215.23|19095.23|10
1641134040000|2022-01-02 14:34:00|19216.8|19096.8|19217.04|19097.04|19217.1|19097.1|19216.47|19096.47|10
1641134050000|2022-01-02 14:34:10|19216.54|19096.54|19215.99|19095.99|19216.54|19096.54|19215.99|19095.99|8
1641134060000|2022-01-02 14:34:20|19215.78|19095.78|19216.11|19096.11|19216.5|19096.5|19215.59|19095.59|9
1641134070000|2022-01-02 14:34:30|19216.35|19096.35|19216.84|19096.84|19216.84|19096.84|19216.07|19096.07|9
1641134080000|2022-01-02 14:34:40|19217.47|19097.47|19216.13|19096.13|19217.48|19097.48|19216.12|19096.12|10
1641134090000|2022-01-02 14:34:50|19216.08|19096.08|19214.87|19094.87|19216.08|19096.08|19214.87|19094.87|10
1641134100000|2022-01-02 14:35:00|19214.69|19094.69|19215.7|19095.7|19215.7|19095.7|19214.26|19094.26|8
1641134110000|2022-01-02 14:35:10|19215.59|19095.59|19212.57|19092.57|19215.59|19095.59|19212.57|19092.57|10
1641134120000|2022-01-02 14:35:20|19212.59|19092.59|19211.28|19091.28|19212.59|19092.59|19209.63|19089.63|10
1641134130000|2022-01-02 14:35:30|19211.59|19091.59|19213.47|19093.47|19214.24|19094.24|19211.59|19091.59|10
1641134140000|2022-01-02 14:35:40|19213.26|19093.26|19211.33|19091.33|19213.26|19093.26|19211.2|19091.2|9
1641134150000|2022-01-02 14:35:50|19211.2|19091.2|19210.65|19090.65|19211.36|19091.36|19210.62|19090.62|9
1641134160000|2022-01-02 14:36:00|19210.68|19090.68|19208.23|19088.23|19210.68|19090.68|19208.15|19088.15|10
1641134170000|2022-01-02 14:36:10|19207.95|19087.95|19210.48|19090.48|19210.48|19090.48|19207.75|19087.75|10
1641134180000|2022-01-02 14:36:20|19210.64|19090.64|19211.3|19091.3|19211.3|19091.3|19210.28|19090.28|10
1641134190000|2022-01-02 14:36:30|19211.52|19091.52|19211.57|19091.57|19211.63|19091.63|19209.86|19089.86|10
1641134200000|2022-01-02 14:36:40|19211.79|19091.79|19210.99|19090.99|19211.79|19091.79|19210.99|19090.99|10
1641134210000|2022-01-02 14:36:50|19211.23|19091.23|19213.53|19093.53|19213.53|19093.53|19211.06|19091.06|10
1641134220000|2022-01-02 14:37:00|19213.48|19093.48|19211.77|19091.77|19213.48|19093.48|19211.55|19091.55|10
1641134230000|2022-01-02 14:37:10|19211.79|19091.79|19213.03|19093.03|19213.14|19093.14|19211.79|19091.79|10
1641134240000|2022-01-02 14:37:20|19213|19093|19212.8|19092.8|19213.12|19093.12|19212.76|19092.76|10
1641134250000|2022-01-02 14:37:30|19212.64|19092.64|19212.36|19092.36|19212.75|19092.75|19211.72|19091.72|9
1641134260000|2022-01-02 14:37:40|19212.39|19092.39|19212.64|19092.64|19212.68|19092.68|19212.2|19092.2|10
1641134270000|2022-01-02 14:37:50|19212.65|19092.65|19212.55|19092.55|19212.84|19092.84|19212.51|19092.51|10
1641134280000|2022-01-02 14:38:00|19212.24|19092.24|19212.02|19092.02|19212.24|19092.24|19211.43|19091.43|10
1641134290000|2022-01-02 14:38:10|19211.7|19091.7|19210.77|19090.77|19211.7|19091.7|19210.63|19090.63|6
1641134300000|2022-01-02 14:38:20|19210.86|19090.86|19212.69|19092.69|19212.91|19092.91|19210.86|19090.86|9
1641134310000|2022-01-02 14:38:30|19212.51|19092.51|19218.43|19098.43|19218.43|19098.43|19212.44|19092.44|10
1641134320000|2022-01-02 14:38:40|19219.5|19099.5|19225.87|19105.87|19225.95|19105.95|19219.5|19099.5|10
1641134330000|2022-01-02 14:38:50|19226.25|19106.25|19227.85|19107.85|19228.02|19108.02|19226.15|19106.15|10
1641134340000|2022-01-02 14:39:00|19228.15|19108.15|19229.47|19109.47|19229.94|19109.94|19228.15|19108.15|10
1641134350000|2022-01-02 14:39:10|19229.65|19109.65|19229.8|19109.8|19229.8|19109.8|19228.81|19108.81|10
1641134360000|2022-01-02 14:39:20|19229.68|19109.68|19230.28|19110.28|19230.47|19110.47|19229.66|19109.66|10
1641134370000|2022-01-02 14:39:30|19229.92|19109.92|19229.33|19109.33|19229.92|19109.92|19229.17|19109.17|10
1641134380000|2022-01-02 14:39:40|19229.23|19109.23|19228.98|19108.98|19229.31|19109.31|19228.55|19108.55|8
1641134390000|2022-01-02 14:39:50|19229.59|19109.59|19229.72|19109.72|19229.99|19109.99|19229.59|19109.59|8
1641134400000|2022-01-02 14:40:00|19229.69|19109.69|19226.75|19106.75|19229.7|19109.7|19226.71|19106.71|9
1641134410000|2022-01-02 14:40:10|19226.68|19106.68|19223.44|19103.44|19226.68|19106.68|19223.44|19103.44|10
1641134420000|2022-01-02 14:40:20|19223.33|19103.33|19223.06|19103.06|19223.33|19103.33|19222.7|19102.7|9
1641134430000|2022-01-02 14:40:30|19222.59|19102.59|19222.28|19102.28|19223.39|19103.39|19222.28|19102.28|10
1641134440000|2022-01-02 14:40:40|19222.25|19102.25|19220.55|19100.55|19222.25|19102.25|19220.33|19100.33|10
1641134450000|2022-01-02 14:40:50|19220.42|19100.42|19220.35|19100.35|19221.46|19101.46|19220.35|19100.35|10
1641134460000|2022-01-02 14:41:00|19219.85|19099.85|19217.66|19097.66|19220.07|19100.07|19217.66|19097.66|10
1641134470000|2022-01-02 14:41:10|19216.74|19096.74|19216.65|19096.65|19217.25|19097.25|19216.15|19096.15|10
1641134480000|2022-01-02 14:41:20|19216.71|19096.71|19216.68|19096.68|19216.71|19096.71|19215.93|19095.93|10
1641134490000|2022-01-02 14:41:30|19216.83|19096.83|19218.52|19098.52|19218.75|19098.75|19216.83|19096.83|9
1641134500000|2022-01-02 14:41:40|19218.68|19098.68|19219.85|19099.85|19220.29|19100.29|19218.68|19098.68|10
1641134510000|2022-01-02 14:41:50|19219.87|19099.87|19219.68|19099.68|19219.94|19099.94|19219.44|19099.44|9
1641134520000|2022-01-02 14:42:00|19219.94|19099.94|19221.05|19101.05|19221.05|19101.05|19219.82|19099.82|10
1641134530000|2022-01-02 14:42:10|19220.86|19100.86|19222.28|19102.28|19222.28|19102.28|19220.77|19100.77|9
1641134540000|2022-01-02 14:42:20|19222.39|19102.39|19224.43|19104.43|19224.43|19104.43|19222.39|19102.39|10
1641134550000|2022-01-02 14:42:30|19224.78|19104.78|19224.6|19104.6|19225.32|19105.32|19223.94|19103.94|10
1641134560000|2022-01-02 14:42:40|19224.56|19104.56|19225.02|19105.02|19225.02|19105.02|19224.56|19104.56|10
1641134570000|2022-01-02 14:42:50|19224.91|19104.91|19224.46|19104.46|19224.91|19104.91|19224.02|19104.02|10
1641134580000|2022-01-02 14:43:00|19224.43|19104.43|19224.81|19104.81|19224.81|19104.81|19223.6|19103.6|9
1641134590000|2022-01-02 14:43:10|19224.84|19104.84|19225.75|19105.75|19225.75|19105.75|19224.68|19104.68|10
1641134600000|2022-01-02 14:43:20|19226|19106|19226.52|19106.52|19226.85|19106.85|19225.69|19105.69|10
1641134610000|2022-01-02 14:43:30|19226.75|19106.75|19226.97|19106.97|19227.54|19107.54|19226.75|19106.75|10
1641134620000|2022-01-02 14:43:40|19226.99|19106.99|19226.62|19106.62|19227.23|19107.23|19226.62|19106.62|10
1641134630000|2022-01-02 14:43:50|19227.01|19107.01|19227.02|19107.02|19227.46|19107.46|19226.85|19106.85|10
1641134640000|2022-01-02 14:44:00|19226.78|19106.78|19227.35|19107.35|19227.35|19107.35|19226.18|19106.18|9
1641134650000|2022-01-02 14:44:10|19227.34|19107.34|19227.75|19107.75|19228.2|19108.2|19227.34|19107.34|9
1641134660000|2022-01-02 14:44:20|19227.87|19107.87|19227.22|19107.22|19227.87|19107.87|19226.28|19106.28|9
1641134670000|2022-01-02 14:44:30|19227.01|19107.01|19226.77|19106.77|19227.52|19107.52|19226.77|19106.77|9
1641134680000|2022-01-02 14:44:40|19226.73|19106.73|19225.03|19105.03|19226.73|19106.73|19225.03|19105.03|10
1641134690000|2022-01-02 14:44:50|19224.71|19104.71|19224.29|19104.29|19224.71|19104.71|19224.26|19104.26|8
1641134700000|2022-01-02 14:45:00|19224.47|19104.47|19226.58|19106.58|19226.58|19106.58|19224.4|19104.4|9
1641134710000|2022-01-02 14:45:10|19226.4|19106.4|19226.51|19106.51|19227.5|19107.5|19226.34|19106.34|10
1641134720000|2022-01-02 14:45:20|19226.32|19106.32|19228.14|19108.14|19228.33|19108.33|19226.32|19106.32|10
1641134730000|2022-01-02 14:45:30|19228.09|19108.09|19227.76|19107.76|19228.09|19108.09|19227.76|19107.76|10
1641134740000|2022-01-02 14:45:40|19227.63|19107.63|19227.27|19107.27|19228.09|19108.09|19227.17|19107.17|10
1641134750000|2022-01-02 14:45:50|19227.05|19107.05|19227.25|19107.25|19227.91|19107.91|19226.73|19106.73|9
1641134760000|2022-01-02 14:46:00|19227.35|19107.35|19226.35|19106.35|19227.81|19107.81|19226.35|19106.35|9
1641134770000|2022-01-02 14:46:10|19226.41|19106.41|19225.57|19105.57|19226.85|19106.85|19225.56|19105.56|8
1641134780000|2022-01-02 14:46:20|19225.66|19105.66|19225.64|19105.64|19225.66|19105.66|19225.33|19105.33|10
1641134790000|2022-01-02 14:46:30|19225.76|19105.76|19225.99|19105.99|19226.15|19106.15|19225.3|19105.3|8
1641134800000|2022-01-02 14:46:40|19226.09|19106.09|19224.05|19104.05|19226.09|19106.09|19224.05|19104.05|8
1641134810000|2022-01-02 14:46:50|19224.25|19104.25|19224.13|19104.13|19224.39|19104.39|19223.74|19103.74|10
1641134820000|2022-01-02 14:47:00|19224.08|19104.08|19224.79|19104.79|19224.79|19104.79|19223.94|19103.94|8
1641134830000|2022-01-02 14:47:10|19225.4|19105.4|19228.7|19108.7|19228.7|19108.7|19225.4|19105.4|10
1641134840000|2022-01-02 14:47:20|19229.71|19109.71|19231.1|19111.1|19231.1|19111.1|19229.71|19109.71|10
1641134850000|2022-01-02 14:47:30|19231.26|19111.26|19231.44|19111.44|19231.44|19111.44|19231.07|19111.07|9
1641134860000|2022-01-02 14:47:40|19231.2|19111.2|19231.29|19111.29|19231.93|19111.93|19231.13|19111.13|10
1641134870000|2022-01-02 14:47:50|19231.78|19111.78|19232.76|19112.76|19232.76|19112.76|19231.78|19111.78|9
1641134880000|2022-01-02 14:48:00|19232.73|19112.73|19232.94|19112.94|19233.21|19113.21|19232.53|19112.53|10
1641134890000|2022-01-02 14:48:10|19232.87|19112.87|19231.27|19111.27|19232.87|19112.87|19231.27|19111.27|9
1641134900000|2022-01-02 14:48:20|19231.37|19111.37|19230.59|19110.59|19231.5|19111.5|19230.3|19110.3|8
1641134910000|2022-01-02 14:48:30|19230.79|19110.79|19230.07|19110.07|19230.82|19110.82|19230.07|19110.07|9
1641134920000|2022-01-02 14:48:40|19229.74|19109.74|19228.51|19108.51|19229.81|19109.81|19228.42|19108.42|8
1641134930000|2022-01-02 14:48:50|19228.48|19108.48|19225.48|19105.48|19228.74|19108.74|19225.48|19105.48|9
1641134940000|2022-01-02 14:49:00|19225.31|19105.31|19222.24|19102.24|19225.31|19105.31|19222.24|19102.24|10
1641134950000|2022-01-02 14:49:10|19222.27|19102.27|19223.82|19103.82|19223.82|19103.82|19222.19|19102.19|10
1641134960000|2022-01-02 14:49:20|19223.92|19103.92|19225.92|19105.92|19225.92|19105.92|19223.92|19103.92|10
1641134970000|2022-01-02 14:49:30|19226.12|19106.12|19227.87|19107.87|19227.9|19107.9|19226.12|19106.12|8
1641134980000|2022-01-02 14:49:40|19227.64|19107.64|19229.06|19109.06|19229.3|19109.3|19227.64|19107.64|10
1641134990000|2022-01-02 14:49:50|19228.88|19108.88|19228.52|19108.52|19229.09|19109.09|19228.44|19108.44|10
1641135000000|2022-01-02 14:50:00|19228.4|19108.4|19228.99|19108.99|19228.99|19108.99|19228.4|19108.4|9
1641135010000|2022-01-02 14:50:10|19228.68|19108.68|19227.87|19107.87|19228.68|19108.68|19227.87|19107.87|10
1641135020000|2022-01-02 14:50:20|19228.09|19108.09|19227.79|19107.79|19228.14|19108.14|19227.79|19107.79|8
1641135030000|2022-01-02 14:50:30|19227.78|19107.78|19227.55|19107.55|19227.94|19107.94|19227.34|19107.34|9
1641135040000|2022-01-02 14:50:40|19227.58|19107.58|19228.15|19108.15|19228.44|19108.44|19227.58|19107.58|7
1641135050000|2022-01-02 14:50:50|19228.24|19108.24|19228.2|19108.2|19228.36|19108.36|19228.16|19108.16|7
1641135060000|2022-01-02 14:51:00|19228.13|19108.13|19227.86|19107.86|19228.13|19108.13|19227.29|19107.29|9
1641135070000|2022-01-02 14:51:10|19227.62|19107.62|19227.19|19107.19|19227.62|19107.62|19227|19107|10
1641135080000|2022-01-02 14:51:20|19227.48|19107.48|19228.24|19108.24|19228.24|19108.24|19227.43|19107.43|9
1641135090000|2022-01-02 14:51:30|19228.25|19108.25|19227.45|19107.45|19229.23|19109.23|19227.42|19107.42|10
1641135100000|2022-01-02 14:51:40|19227.41|19107.41|19226.69|19106.69|19227.41|19107.41|19226.69|19106.69|10
1641135110000|2022-01-02 14:51:50|19225.95|19105.95|19224.81|19104.81|19225.95|19105.95|19224.79|19104.79|10
1641135120000|2022-01-02 14:52:00|19224.82|19104.82|19224.78|19104.78|19225.21|19105.21|19224.43|19104.43|9
1641135130000|2022-01-02 14:52:10|19224.86|19104.86|19223.87|19103.87|19224.86|19104.86|19223.87|19103.87|9
1641135140000|2022-01-02 14:52:20|19223.43|19103.43|19221.94|19101.94|19223.43|19103.43|19221.94|19101.94|9
1641135150000|2022-01-02 14:52:30|19221.71|19101.71|19220.97|19100.97|19221.81|19101.81|19220.97|19100.97|10
1641135160000|2022-01-02 14:52:40|19221.29|19101.29|19219.02|19099.02|19221.61|19101.61|19219.02|19099.02|10
1641135170000|2022-01-02 14:52:50|19219.18|19099.18|19217.84|19097.84|19219.18|19099.18|19217.84|19097.84|10
1641135180000|2022-01-02 14:53:00|19217.95|19097.95|19218.81|19098.81|19218.81|19098.81|19217.93|19097.93|8
1641135190000|2022-01-02 14:53:10|19218.62|19098.62|19218.57|19098.57|19219.32|19099.32|19218.57|19098.57|9
1641135200000|2022-01-02 14:53:20|19218.62|19098.62|19217.59|19097.59|19218.62|19098.62|19217.59|19097.59|9
1641135210000|2022-01-02 14:53:30|19217.5|19097.5|19217.7|19097.7|19217.75|19097.75|19216.82|19096.82|9
1641135220000|2022-01-02 14:53:40|19217.31|19097.31|19216.18|19096.18|19217.4|19097.4|19216.18|19096.18|9
1641135230000|2022-01-02 14:53:50|19215.81|19095.81|19215.33|19095.33|19215.81|19095.81|19215.2|19095.2|9
1641135240000|2022-01-02 14:54:00|19215.2|19095.2|19214.77|19094.77|19215.26|19095.26|19214.49|19094.49|9
1641135250000|2022-01-02 14:54:10|19214.31|19094.31|19213.37|19093.37|19214.31|19094.31|19213.33|19093.33|10
1641135260000|2022-01-02 14:54:20|19213.46|19093.46|19214.1|19094.1|19214.1|19094.1|19212.41|19092.41|9
1641135270000|2022-01-02 14:54:30|19214.05|19094.05|19213.85|19093.85|19214.54|19094.54|19213.72|19093.72|9
1641135280000|2022-01-02 14:54:40|19214.17|19094.17|19214.87|19094.87|19214.91|19094.91|19214.17|19094.17|10
1641135290000|2022-01-02 14:54:50|19215.3|19095.3|19216.3|19096.3|19216.46|19096.46|19215.3|19095.3|10
1641135300000|2022-01-02 14:55:00|19216.2|19096.2|19216.71|19096.71|19216.71|19096.71|19215.76|19095.76|8
1641135310000|2022-01-02 14:55:10|19216.57|19096.57|19215.66|19095.66|19216.57|19096.57|19215.59|19095.59|10
1641135320000|2022-01-02 14:55:20|19215.24|19095.24|19214.76|19094.76|19215.24|19095.24|19214.65|19094.65|10
1641135330000|2022-01-02 14:55:30|19214.88|19094.88|19214.51|19094.51|19215.11|19095.11|19214.46|19094.46|10
1641135340000|2022-01-02 14:55:40|19214.65|19094.65|19215.49|19095.49|19215.49|19095.49|19214.43|19094.43|9
1641135350000|2022-01-02 14:55:50|19215.46|19095.46|19216.43|19096.43|19216.43|19096.43|19215.33|19095.33|9
1641135360000|2022-01-02 14:56:00|19216.47|19096.47|19216.91|19096.91|19217.33|19097.33|19216.37|19096.37|10
1641135370000|2022-01-02 14:56:10|19216.98|19096.98|19216.92|19096.92|19217.06|19097.06|19216.46|19096.46|9
1641135380000|2022-01-02 14:56:20|19216.83|19096.83|19215.45|19095.45|19217.23|19097.23|19215.45|19095.45|10
1641135390000|2022-01-02 14:56:30|19215.37|19095.37|19214.88|19094.88|19215.91|19095.91|19214.84|19094.84|8
1641135400000|2022-01-02 14:56:40|19214.89|19094.89|19214.14|19094.14|19215.07|19095.07|19214.14|19094.14|10
1641135410000|2022-01-02 14:56:50|19214.1|19094.1|19213.17|19093.17|19214.1|19094.1|19213.13|19093.13|9
1641135420000|2022-01-02 14:57:00|19213.47|19093.47|19214.68|19094.68|19214.68|19094.68|19213.09|19093.09|10
1641135430000|2022-01-02 14:57:10|19214.56|19094.56|19214.56|19094.56|19215.28|19095.28|19214.42|19094.42|10
1641135440000|2022-01-02 14:57:20|19214.6|19094.6|19214.66|19094.66|19214.91|19094.91|19214.6|19094.6|9
1641135450000|2022-01-02 14:57:30|19214.52|19094.52|19215.86|19095.86|19215.86|19095.86|19214.52|19094.52|9
1641135460000|2022-01-02 14:57:40|19215.95|19095.95|19216.27|19096.27|19216.27|19096.27|19214.91|19094.91|9
1641135470000|2022-01-02 14:57:50|19216.29|19096.29|19216.78|19096.78|19216.86|19096.86|19216.29|19096.29|9
1641135480000|2022-01-02 14:58:00|19216.85|19096.85|19217.67|19097.67|19217.67|19097.67|19216.74|19096.74|8
1641135490000|2022-01-02 14:58:10|19217.54|19097.54|19216.96|19096.96|19217.56|19097.56|19216.75|19096.75|6
1641135500000|2022-01-02 14:58:20|19217.04|19097.04|19217.22|19097.22|19217.88|19097.88|19217.04|19097.04|9
1641135510000|2022-01-02 14:58:30|19217.05|19097.05|19217.68|19097.68|19217.69|19097.69|19217.05|19097.05|7
1641135520000|2022-01-02 14:58:40|19217.41|19097.41|19216.02|19096.02|19217.47|19097.47|19216.02|19096.02|10
1641135530000|2022-01-02 14:58:50|19215.78|19095.78|19216.07|19096.07|19216.1|19096.1|19215.32|19095.32|10
1641135540000|2022-01-02 14:59:00|19216.23|19096.23|19218.25|19098.25|19218.28|19098.28|19216.23|19096.23|10
1641135550000|2022-01-02 14:59:10|19218.32|19098.32|19218.64|19098.64|19218.88|19098.88|19218.32|19098.32|8
1641135560000|2022-01-02 14:59:20|19218.56|19098.56|19218.33|19098.33|19218.57|19098.57|19217.95|19097.95|10
1641135570000|2022-01-02 14:59:30|19218.29|19098.29|19219.4|19099.4|19219.42|19099.42|19218.29|19098.29|9
1641135580000|2022-01-02 14:59:40|19219.33|19099.33|19219.49|19099.49|19219.82|19099.82|19219.28|19099.28|10
1641135590000|2022-01-02 14:59:50|19219.4|19099.4|19219.16|19099.16|19219.4|19099.4|19219.03|19099.03|7
1641135600000|2022-01-02 15:00:00|19219.13|19099.13|19218.11|19098.11|19219.13|19099.13|19218.06|19098.06|10
1641135610000|2022-01-02 15:00:10|19219.79|19099.79|19223|19103|19223|19103|19219.79|19099.79|10
1641135620000|2022-01-02 15:00:20|19223.09|19103.09|19224.39|19104.39|19224.65|19104.65|19223.08|19103.08|10
1641135630000|2022-01-02 15:00:30|19223.86|19103.86|19223.38|19103.38|19223.88|19103.88|19223.3|19103.3|9
1641135640000|2022-01-02 15:00:40|19223.64|19103.64|19223.59|19103.59|19223.65|19103.65|19223.29|19103.29|9
1641135650000|2022-01-02 15:00:50|19223.62|19103.62|19222.65|19102.65|19223.62|19103.62|19222.65|19102.65|8
1641135660000|2022-01-02 15:01:00|19222.46|19102.46|19223.55|19103.55|19223.55|19103.55|19222.18|19102.18|10
1641135670000|2022-01-02 15:01:10|19223.74|19103.74|19220.94|19100.94|19223.74|19103.74|19220.94|19100.94|10
1641135680000|2022-01-02 15:01:20|19220.19|19100.19|19218.48|19098.48|19220.19|19100.19|19218.48|19098.48|10
1641135690000|2022-01-02 15:01:30|19218.6|19098.6|19218.29|19098.29|19218.92|19098.92|19218.29|19098.29|10
1641135700000|2022-01-02 15:01:40|19218|19098|19217.92|19097.92|19218|19098|19217.78|19097.78|10
1641135710000|2022-01-02 15:01:50|19217.74|19097.74|19216.45|19096.45|19217.75|19097.75|19216.45|19096.45|9
1641135720000|2022-01-02 15:02:00|19216.06|19096.06|19213.87|19093.87|19216.06|19096.06|19213.84|19093.84|10
1641135730000|2022-01-02 15:02:10|19213.65|19093.65|19213.69|19093.69|19213.83|19093.83|19213.05|19093.05|10
1641135740000|2022-01-02 15:02:20|19213.34|19093.34|19212.75|19092.75|19213.39|19093.39|19212.53|19092.53|9
1641135750000|2022-01-02 15:02:30|19212.69|19092.69|19212.49|19092.49|19213.38|19093.38|19212.49|19092.49|7
1641135760000|2022-01-02 15:02:40|19212.5|19092.5|19211.34|19091.34|19212.7|19092.7|19211.34|19091.34|10
1641135770000|2022-01-02 15:02:50|19211.45|19091.45|19211.79|19091.79|19211.8|19091.8|19211|19091|8
1641135780000|2022-01-02 15:03:00|19212.04|19092.04|19213.12|19093.12|19213.12|19093.12|19212.04|19092.04|10
1641135790000|2022-01-02 15:03:10|19213.28|19093.28|19215.79|19095.79|19215.79|19095.79|19213.28|19093.28|10
1641135800000|2022-01-02 15:03:20|19215.92|19095.92|19215.04|19095.04|19215.92|19095.92|19215.04|19095.04|10
1641135810000|2022-01-02 15:03:30|19214.9|19094.9|19214.2|19094.2|19214.93|19094.93|19214.2|19094.2|10
1641135820000|2022-01-02 15:03:40|19214.31|19094.31|19213.67|19093.67|19214.32|19094.32|19213.59|19093.59|9
1641135830000|2022-01-02 15:03:50|19213.33|19093.33|19211.67|19091.67|19213.56|19093.56|19211.49|19091.49|10
1641135840000|2022-01-02 15:04:00|19211.83|19091.83|19212.72|19092.72|19212.72|19092.72|19211.61|19091.61|10
1641135850000|2022-01-02 15:04:10|19212.8|19092.8|19213.21|19093.21|19213.21|19093.21|19212.69|19092.69|10
1641135860000|2022-01-02 15:04:20|19212.64|19092.64|19210.08|19090.08|19212.91|19092.91|19210.08|19090.08|10
1641135870000|2022-01-02 15:04:30|19209.54|19089.54|19207.8|19087.8|19209.57|19089.57|19207.8|19087.8|10
1641135880000|2022-01-02 15:04:40|19207.82|19087.82|19206.46|19086.46|19207.82|19087.82|19206.46|19086.46|9
1641135890000|2022-01-02 15:04:50|19206.59|19086.59|19209.85|19089.85|19209.85|19089.85|19206.59|19086.59|9
1641135900000|2022-01-02 15:05:00|19209.83|19089.83|19208.64|19088.64|19209.83|19089.83|19208.61|19088.61|10
1641135910000|2022-01-02 15:05:10|19208.51|19088.51|19209.44|19089.44|19209.59|19089.59|19208.51|19088.51|10
1641135920000|2022-01-02 15:05:20|19209.47|19089.47|19210.1|19090.1|19210.1|19090.1|19209.47|19089.47|10
1641135930000|2022-01-02 15:05:30|19210.44|19090.44|19210.25|19090.25|19210.49|19090.49|19209.99|19089.99|9
1641135940000|2022-01-02 15:05:40|19210.36|19090.36|19211.49|19091.49|19211.61|19091.61|19210.36|19090.36|9
1641135950000|2022-01-02 15:05:50|19211.72|19091.72|19211.57|19091.57|19212.16|19092.16|19211.42|19091.42|10
1641135960000|2022-01-02 15:06:00|19211.3|19091.3|19212.3|19092.3|19212.3|19092.3|19210.16|19090.16|10
1641135970000|2022-01-02 15:06:10|19212.14|19092.14|19213.53|19093.53|19213.53|19093.53|19212.14|19092.14|10
1641135980000|2022-01-02 15:06:20|19213.47|19093.47|19213.23|19093.23|19214.76|19094.76|19213.23|19093.23|10
1641135990000|2022-01-02 15:06:30|19213.22|19093.22|19210.83|19090.83|19213.26|19093.26|19210.55|19090.55|10
1641136000000|2022-01-02 15:06:40|19210.65|19090.65|19211.28|19091.28|19211.33|19091.33|19210.56|19090.56|9
1641136010000|2022-01-02 15:06:50|19211.52|19091.52|19212.07|19092.07|19212.07|19092.07|19211.49|19091.49|10
1641136020000|2022-01-02 15:07:00|19211.75|19091.75|19215.78|19095.78|19215.99|19095.99|19211.75|19091.75|10
1641136030000|2022-01-02 15:07:10|19216.03|19096.03|19216.09|19096.09|19216.09|19096.09|19215.76|19095.76|9
1641136040000|2022-01-02 15:07:20|19216.08|19096.08|19214.87|19094.87|19216.08|19096.08|19214.38|19094.38|10
1641136050000|2022-01-02 15:07:30|19214.84|19094.84|19214.9|19094.9|19215.52|19095.52|19214.43|19094.43|10
1641136060000|2022-01-02 15:07:40|19214.98|19094.98|19215.98|19095.98|19216|19096|19214.69|19094.69|8
1641136070000|2022-01-02 15:07:50|19216.28|19096.28|19221.7|19101.7|19221.7|19101.7|19216.28|19096.28|10
1641136080000|2022-01-02 15:08:00|19221.88|19101.88|19223.7|19103.7|19223.7|19103.7|19221.29|19101.29|10
1641136090000|2022-01-02 15:08:10|19224.33|19104.33|19223.8|19103.8|19224.68|19104.68|19223.71|19103.71|10
1641136100000|2022-01-02 15:08:20|19223.75|19103.75|19225.55|19105.55|19225.55|19105.55|19223.75|19103.75|10
1641136110000|2022-01-02 15:08:30|19225.72|19105.72|19226.82|19106.82|19227.34|19107.34|19225.71|19105.71|10
1641136120000|2022-01-02 15:08:40|19227.05|19107.05|19232.62|19112.62|19232.62|19112.62|19227.05|19107.05|10
1641136130000|2022-01-02 15:08:50|19232.71|19112.71|19236.76|19116.76|19236.76|19116.76|19232.71|19112.71|10
1641136140000|2022-01-02 15:09:00|19236.77|19116.77|19248.42|19128.42|19248.42|19128.42|19236.64|19116.64|10
1641136150000|2022-01-02 15:09:10|19248.7|19128.7|19249.79|19129.79|19250.41|19130.41|19248.7|19128.7|10
1641136160000|2022-01-02 15:09:20|19250.1|19130.1|19253.16|19133.16|19253.27|19133.27|19250.03|19130.03|10
1641136170000|2022-01-02 15:09:30|19253.32|19133.32|19252.9|19132.9|19253.68|19133.68|19252.71|19132.71|10
1641136180000|2022-01-02 15:09:40|19253.86|19133.86|19251.81|19131.81|19254.14|19134.14|19251.81|19131.81|10
1641136190000|2022-01-02 15:09:50|19250.86|19130.86|19249.08|19129.08|19251.03|19131.03|19249.08|19129.08|10
1641136200000|2022-01-02 15:10:00|19248.99|19128.99|19246.5|19126.5|19248.99|19128.99|19246.05|19126.05|9
1641136210000|2022-01-02 15:10:10|19246.36|19126.36|19246.22|19126.22|19246.59|19126.59|19245.97|19125.97|9
1641136220000|2022-01-02 15:10:20|19246.31|19126.31|19243.39|19123.39|19246.31|19126.31|19243.39|19123.39|10
1641136230000|2022-01-02 15:10:30|19243.22|19123.22|19243.19|19123.19|19243.22|19123.22|19242.9|19122.9|9
1641136240000|2022-01-02 15:10:40|19243.29|19123.29|19244.23|19124.23|19244.23|19124.23|19243.29|19123.29|10
1641136250000|2022-01-02 15:10:50|19244.34|19124.34|19242.67|19122.67|19244.34|19124.34|19242.67|19122.67|9
1641136260000|2022-01-02 15:11:00|19242.58|19122.58|19242.75|19122.75|19243.89|19123.89|19242.58|19122.58|10
1641136270000|2022-01-02 15:11:10|19243.7|19123.7|19244.78|19124.78|19244.78|19124.78|19243.5|19123.5|10
1641136280000|2022-01-02 15:11:20|19244.9|19124.9|19245.56|19125.56|19245.67|19125.67|19244.82|19124.82|10
1641136290000|2022-01-02 15:11:30|19245.32|19125.32|19247.65|19127.65|19247.65|19127.65|19245.32|19125.32|10
1641136300000|2022-01-02 15:11:40|19247.68|19127.68|19246.16|19126.16|19247.68|19127.68|19246.16|19126.16|10
1641136310000|2022-01-02 15:11:50|19246.15|19126.15|19246.85|19126.85|19246.85|19126.85|19246|19126|9
1641136320000|2022-01-02 15:12:00|19247.12|19127.12|19249.45|19129.45|19249.45|19129.45|19246.8|19126.8|10
1641136330000|2022-01-02 15:12:10|19249.74|19129.74|19251.36|19131.36|19251.36|19131.36|19249.74|19129.74|9
1641136340000|2022-01-02 15:12:20|19250.92|19130.92|19254.76|19134.76|19255.5|19135.5|19250.92|19130.92|10
1641136350000|2022-01-02 15:12:30|19254.68|19134.68|19254.24|19134.24|19255.18|19135.18|19254.24|19134.24|9
1641136360000|2022-01-02 15:12:40|19254.25|19134.25|19253.81|19133.81|19254.41|19134.41|19253.71|19133.71|10
1641136370000|2022-01-02 15:12:50|19253.86|19133.86|19254.22|19134.22|19254.97|19134.97|19253.86|19133.86|10
1641136380000|2022-01-02 15:13:00|19254.15|19134.15|19255.07|19135.07|19255.07|19135.07|19254.15|19134.15|10
1641136390000|2022-01-02 15:13:10|19255.19|19135.19|19259.02|19139.02|19259.02|19139.02|19255.19|19135.19|10
1641136400000|2022-01-02 15:13:20|19258.93|19138.93|19260.07|19140.07|19260.31|19140.31|19258.62|19138.62|10
1641136410000|2022-01-02 15:13:30|19260.51|19140.51|19259.69|19139.69|19261.35|19141.35|19259.69|19139.69|10
1641136420000|2022-01-02 15:13:40|19259.56|19139.56|19260.5|19140.5|19260.5|19140.5|19258.5|19138.5|9
1641136430000|2022-01-02 15:13:50|19260.13|19140.13|19264.34|19144.34|19264.34|19144.34|19259.88|19139.88|10
1641136440000|2022-01-02 15:14:00|19266.39|19146.39|19277.96|19157.96|19277.96|19157.96|19266.39|19146.39|10
1641136450000|2022-01-02 15:14:10|19278.5|19158.5|19281.18|19161.18|19281.18|19161.18|19278.5|19158.5|10
1641136460000|2022-01-02 15:14:20|19281.01|19161.01|19279.95|19159.95|19281.09|19161.09|19279.95|19159.95|10
1641136470000|2022-01-02 15:14:30|19280.27|19160.27|19283.99|19163.99|19283.99|19163.99|19279.26|19159.26|10
1641136480000|2022-01-02 15:14:40|19284.25|19164.25|19289.33|19169.33|19289.33|19169.33|19284.23|19164.23|10
1641136490000|2022-01-02 15:14:50|19289.97|19169.97|19288.17|19168.17|19290.78|19170.78|19288.17|19168.17|10
1641136500000|2022-01-02 15:15:00|19287.96|19167.96|19289.91|19169.91|19289.91|19169.91|19287.95|19167.95|10
1641136510000|2022-01-02 15:15:10|19290.09|19170.09|19289.82|19169.82|19290.38|19170.38|19289.24|19169.24|10
1641136520000|2022-01-02 15:15:20|19289.66|19169.66|19289.57|19169.57|19289.67|19169.67|19288.86|19168.86|10
1641136530000|2022-01-02 15:15:30|19290.3|19170.3|19291.89|19171.89|19291.89|19171.89|19290.3|19170.3|10
1641136540000|2022-01-02 15:15:40|19292.07|19172.07|19291.74|19171.74|19292.49|19172.49|19291.74|19171.74|10
1641136550000|2022-01-02 15:15:50|19293.01|19173.01|19297.09|19177.09|19297.09|19177.09|19292.35|19172.35|10
1641136560000|2022-01-02 15:16:00|19297.01|19177.01|19297.5|19177.5|19297.5|19177.5|19296.52|19176.52|10
1641136570000|2022-01-02 15:16:10|19297.17|19177.17|19299.21|19179.21|19299.83|19179.83|19297.13|19177.13|10
1641136580000|2022-01-02 15:16:20|19297.16|19177.16|19297.2|19177.2|19298.3|19178.3|19297.16|19177.16|10
1641136590000|2022-01-02 15:16:30|19297.4|19177.4|19296.35|19176.35|19297.4|19177.4|19296.35|19176.35|10
1641136600000|2022-01-02 15:16:40|19296.03|19176.03|19297.7|19177.7|19299.06|19179.06|19296.03|19176.03|10
1641136610000|2022-01-02 15:16:50|19296.98|19176.98|19295.3|19175.3|19296.98|19176.98|19295.15|19175.15|10
1641136620000|2022-01-02 15:17:00|19295.48|19175.48|19299.67|19179.67|19299.67|19179.67|19295.48|19175.48|10
1641136630000|2022-01-02 15:17:10|19299.51|19179.51|19302.46|19182.46|19302.46|19182.46|19299.51|19179.51|10
1641136640000|2022-01-02 15:17:20|19302.7|19182.7|19301.8|19181.8|19303.24|19183.24|19301.8|19181.8|9
1641136650000|2022-01-02 15:17:30|19300.89|19180.89|19295.43|19175.43|19300.89|19180.89|19295.43|19175.43|10
1641136660000|2022-01-02 15:17:40|19295.48|19175.48|19291.11|19171.11|19295.54|19175.54|19290.63|19170.63|10
1641136670000|2022-01-02 15:17:50|19291.12|19171.12|19287.71|19167.71|19291.72|19171.72|19287.71|19167.71|10
1641136680000|2022-01-02 15:18:00|19287.19|19167.19|19288.24|19168.24|19288.24|19168.24|19286.83|19166.83|10
1641136690000|2022-01-02 15:18:10|19288.63|19168.63|19288.51|19168.51|19288.63|19168.63|19287.73|19167.73|10
1641136700000|2022-01-02 15:18:20|19288.92|19168.92|19289.17|19169.17|19290.19|19170.19|19288.92|19168.92|9
1641136710000|2022-01-02 15:18:30|19289.16|19169.16|19289.46|19169.46|19289.57|19169.57|19288.91|19168.91|10
1641136720000|2022-01-02 15:18:40|19289.17|19169.17|19288.52|19168.52|19289.26|19169.26|19288.37|19168.37|10
1641136730000|2022-01-02 15:18:50|19288.64|19168.64|19288.52|19168.52|19289.49|19169.49|19288.39|19168.39|10
1641136740000|2022-01-02 15:19:00|19288.24|19168.24|19288.33|19168.33|19289.13|19169.13|19287.69|19167.69|10
1641136750000|2022-01-02 15:19:10|19288.49|19168.49|19286.87|19166.87|19288.49|19168.49|19286.87|19166.87|10
1641136760000|2022-01-02 15:19:20|19286.56|19166.56|19283.84|19163.84|19286.56|19166.56|19283.84|19163.84|9
1641136770000|2022-01-02 15:19:30|19283.51|19163.51|19280.96|19160.96|19283.51|19163.51|19280.83|19160.83|10
1641136780000|2022-01-02 15:19:40|19280.95|19160.95|19282.38|19162.38|19282.38|19162.38|19280.74|19160.74|10
1641136790000|2022-01-02 15:19:50|19282.46|19162.46|19285.14|19165.14|19285.14|19165.14|19282.46|19162.46|10
1641136800000|2022-01-02 15:20:00|19285.26|19165.26|19288|19168|19288|19168|19285.26|19165.26|10
1641136810000|2022-01-02 15:20:10|19288.24|19168.24|19288.01|19168.01|19288.45|19168.45|19288.01|19168.01|10
1641136820000|2022-01-02 15:20:20|19288.39|19168.39|19287.72|19167.72|19288.51|19168.51|19287.45|19167.45|9
1641136830000|2022-01-02 15:20:30|19287.9|19167.9|19290.61|19170.61|19290.61|19170.61|19287.9|19167.9|10
1641136840000|2022-01-02 15:20:40|19290.11|19170.11|19290.54|19170.54|19290.54|19170.54|19289.18|19169.18|9
1641136850000|2022-01-02 15:20:50|19289.94|19169.94|19291.9|19171.9|19291.9|19171.9|19289.94|19169.94|10
1641136860000|2022-01-02 15:21:00|19292.25|19172.25|19290.9|19170.9|19292.25|19172.25|19290.55|19170.55|10
1641136870000|2022-01-02 15:21:10|19291.03|19171.03|19287.55|19167.55|19291.03|19171.03|19287.55|19167.55|10
1641136880000|2022-01-02 15:21:20|19287.54|19167.54|19283.99|19163.99|19287.54|19167.54|19283.99|19163.99|10
1641136890000|2022-01-02 15:21:30|19283.89|19163.89|19286.36|19166.36|19286.36|19166.36|19283.77|19163.77|10
1641136900000|2022-01-02 15:21:40|19286.8|19166.8|19284.44|19164.44|19286.8|19166.8|19284.44|19164.44|10
1641136910000|2022-01-02 15:21:50|19284.52|19164.52|19284.19|19164.19|19284.52|19164.52|19283.98|19163.98|10
1641136920000|2022-01-02 15:22:00|19285.38|19165.38|19286.13|19166.13|19286.57|19166.57|19285.38|19165.38|10
1641136930000|2022-01-02 15:22:10|19286.27|19166.27|19285.97|19165.97|19286.27|19166.27|19285.63|19165.63|8
1641136940000|2022-01-02 15:22:20|19286.25|19166.25|19286.82|19166.82|19286.82|19166.82|19286.22|19166.22|10
1641136950000|2022-01-02 15:22:30|19287.01|19167.01|19286.71|19166.71|19287.37|19167.37|19286.08|19166.08|10
1641136960000|2022-01-02 15:22:40|19286.56|19166.56|19286.5|19166.5|19286.56|19166.56|19286.29|19166.29|8
1641136970000|2022-01-02 15:22:50|19286.46|19166.46|19285.74|19165.74|19286.54|19166.54|19285.58|19165.58|7
1641136980000|2022-01-02 15:23:00|19285.35|19165.35|19283.62|19163.62|19285.89|19165.89|19283.62|19163.62|9
1641136990000|2022-01-02 15:23:10|19283.29|19163.29|19277.18|19157.18|19283.29|19163.29|19277.18|19157.18|10
1641137000000|2022-01-02 15:23:20|19276.46|19156.46|19276.78|19156.78|19276.8|19156.8|19275.87|19155.87|10
1641137010000|2022-01-02 15:23:30|19276.63|19156.63|19276.43|19156.43|19276.92|19156.92|19276.38|19156.38|10
1641137020000|2022-01-02 15:23:40|19276.81|19156.81|19277.7|19157.7|19278.18|19158.18|19276.81|19156.81|10
1641137030000|2022-01-02 15:23:50|19277.67|19157.67|19276.85|19156.85|19277.76|19157.76|19276.82|19156.82|10
1641137040000|2022-01-02 15:24:00|19276.63|19156.63|19276.77|19156.77|19276.77|19156.77|19276.31|19156.31|10
1641137050000|2022-01-02 15:24:10|19276.61|19156.61|19277|19157|19277|19157|19275.46|19155.46|10
1641137060000|2022-01-02 15:24:20|19276.97|19156.97|19277.37|19157.37|19277.37|19157.37|19276.39|19156.39|10
1641137070000|2022-01-02 15:24:30|19277.46|19157.46|19277.89|19157.89|19277.89|19157.89|19277.46|19157.46|8
1641137080000|2022-01-02 15:24:40|19277.76|19157.76|19277.83|19157.83|19278.82|19158.82|19277.76|19157.76|9
1641137090000|2022-01-02 15:24:50|19278.05|19158.05|19275.89|19155.89|19278.42|19158.42|19275.89|19155.89|10
1641137100000|2022-01-02 15:25:00|19275.35|19155.35|19273.42|19153.42|19275.79|19155.79|19273.42|19153.42|10
1641137110000|2022-01-02 15:25:10|19273.33|19153.33|19272.05|19152.05|19273.33|19153.33|19272.05|19152.05|10
1641137120000|2022-01-02 15:25:20|19272.28|19152.28|19271.66|19151.66|19272.28|19152.28|19271.5|19151.5|9
1641137130000|2022-01-02 15:25:30|19271.5|19151.5|19271.58|19151.58|19271.62|19151.62|19271.26|19151.26|9
1641137140000|2022-01-02 15:25:40|19271.49|19151.49|19272.62|19152.62|19272.64|19152.64|19271.49|19151.49|10
1641137150000|2022-01-02 15:25:50|19272.79|19152.79|19271.98|19151.98|19272.79|19152.79|19271.98|19151.98|7
1641137160000|2022-01-02 15:26:00|19272.09|19152.09|19271.83|19151.83|19272.09|19152.09|19271.51|19151.51|10
1641137170000|2022-01-02 15:26:10|19271.94|19151.94|19272.53|19152.53|19272.55|19152.55|19271.85|19151.85|10
1641137180000|2022-01-02 15:26:20|19271.57|19151.57|19270.24|19150.24|19271.57|19151.57|19270.19|19150.19|10
1641137190000|2022-01-02 15:26:30|19270.12|19150.12|19271.09|19151.09|19271.09|19151.09|19270.03|19150.03|10
1641137200000|2022-01-02 15:26:40|19271.12|19151.12|19271.24|19151.24|19271.37|19151.37|19270.51|19150.51|10
1641137210000|2022-01-02 15:26:50|19271.34|19151.34|19270.46|19150.46|19271.43|19151.43|19270.13|19150.13|10
1641137220000|2022-01-02 15:27:00|19270.75|19150.75|19271.17|19151.17|19271.55|19151.55|19270.38|19150.38|10
1641137230000|2022-01-02 15:27:10|19271.48|19151.48|19273.11|19153.11|19273.11|19153.11|19270.86|19150.86|10
1641137240000|2022-01-02 15:27:20|19273.54|19153.54|19276.27|19156.27|19276.27|19156.27|19273.54|19153.54|10
1641137250000|2022-01-02 15:27:30|19276.98|19156.98|19276.95|19156.95|19277.54|19157.54|19276.64|19156.64|9
1641137260000|2022-01-02 15:27:40|19276.9|19156.9|19275.39|19155.39|19276.9|19156.9|19275.39|19155.39|10
1641137270000|2022-01-02 15:27:50|19275.63|19155.63|19273.45|19153.45|19275.63|19155.63|19273.45|19153.45|10
1641137280000|2022-01-02 15:28:00|19273.52|19153.52|19273.26|19153.26|19273.69|19153.69|19273.25|19153.25|8
1641137290000|2022-01-02 15:28:10|19273.35|19153.35|19273.68|19153.68|19273.82|19153.82|19273.12|19153.12|10
1641137300000|2022-01-02 15:28:20|19273.73|19153.73|19274.53|19154.53|19274.53|19154.53|19273.57|19153.57|10
1641137310000|2022-01-02 15:28:30|19274.48|19154.48|19275.43|19155.43|19275.49|19155.49|19274.48|19154.48|9
1641137320000|2022-01-02 15:28:40|19275.34|19155.34|19274.7|19154.7|19275.34|19155.34|19274.55|19154.55|10
1641137330000|2022-01-02 15:28:50|19274.74|19154.74|19274.27|19154.27|19274.74|19154.74|19274.21|19154.21|10
1641137340000|2022-01-02 15:29:00|19275.16|19155.16|19274.36|19154.36|19275.29|19155.29|19274.24|19154.24|10
1641137350000|2022-01-02 15:29:10|19274.67|19154.67|19274.54|19154.54|19274.67|19154.67|19274.18|19154.18|10
1641137360000|2022-01-02 15:29:20|19274.51|19154.51|19275.43|19155.43|19275.47|19155.47|19274.45|19154.45|7
1641137370000|2022-01-02 15:29:30|19275.17|19155.17|19274.76|19154.76|19275.55|19155.55|19274.52|19154.52|9
1641137380000|2022-01-02 15:29:40|19274.13|19154.13|19272.35|19152.35|19274.47|19154.47|19272.35|19152.35|10
1641137390000|2022-01-02 15:29:50|19271.88|19151.88|19270.4|19150.4|19271.88|19151.88|19270.33|19150.33|10
1641137400000|2022-01-02 15:30:00|19270.44|19150.44|19267.82|19147.82|19270.49|19150.49|19267.82|19147.82|10
1641137410000|2022-01-02 15:30:10|19267.52|19147.52|19264.68|19144.68|19267.64|19147.64|19264.68|19144.68|10
1641137420000|2022-01-02 15:30:20|19264.28|19144.28|19264.11|19144.11|19264.48|19144.48|19263.9|19143.9|10
1641137430000|2022-01-02 15:30:30|19264.15|19144.15|19262.66|19142.66|19264.15|19144.15|19262.66|19142.66|9
1641137440000|2022-01-02 15:30:40|19262.48|19142.48|19263.56|19143.56|19263.56|19143.56|19262.37|19142.37|8
1641137450000|2022-01-02 15:30:50|19263.66|19143.66|19263.82|19143.82|19263.95|19143.95|19263.54|19143.54|9
1641137460000|2022-01-02 15:31:00|19263.9|19143.9|19263.68|19143.68|19264.39|19144.39|19263.68|19143.68|9
1641137470000|2022-01-02 15:31:10|19263.78|19143.78|19264.9|19144.9|19264.9|19144.9|19263.13|19143.13|10
1641137480000|2022-01-02 15:31:20|19265.58|19145.58|19265.64|19145.64|19265.98|19145.98|19265.32|19145.32|10
1641137490000|2022-01-02 15:31:30|19266.22|19146.22|19267.36|19147.36|19267.46|19147.46|19266.22|19146.22|9
1641137500000|2022-01-02 15:31:40|19267.45|19147.45|19266.48|19146.48|19267.45|19147.45|19266.32|19146.32|10
1641137510000|2022-01-02 15:31:50|19266.7|19146.7|19266.96|19146.96|19266.96|19146.96|19266.31|19146.31|8
1641137520000|2022-01-02 15:32:00|19266.99|19146.99|19254.66|19134.66|19266.99|19146.99|19254.66|19134.66|10
1641137530000|2022-01-02 15:32:10|19254.58|19134.58|19250.95|19130.95|19254.72|19134.72|19250.95|19130.95|9
1641137540000|2022-01-02 15:32:20|19250.64|19130.64|19246.75|19126.75|19250.64|19130.64|19246.75|19126.75|10
1641137550000|2022-01-02 15:32:30|19246.65|19126.65|19245.49|19125.49|19246.67|19126.67|19245.2|19125.2|10
1641137560000|2022-01-02 15:32:40|19245.6|19125.6|19245.04|19125.04|19245.86|19125.86|19245.04|19125.04|10
1641137570000|2022-01-02 15:32:50|19244.44|19124.44|19242.82|19122.82|19244.44|19124.44|19242.66|19122.66|10
1641137580000|2022-01-02 15:33:00|19243.03|19123.03|19241.96|19121.96|19243.03|19123.03|19241.96|19121.96|10
1641137590000|2022-01-02 15:33:10|19242.16|19122.16|19242.48|19122.48|19242.48|19122.48|19241.8|19121.8|9
1641137600000|2022-01-02 15:33:20|19241.59|19121.59|19241.57|19121.57|19241.71|19121.71|19241.52|19121.52|9
1641137610000|2022-01-02 15:33:30|19241.53|19121.53|19241.57|19121.57|19242.06|19122.06|19241.53|19121.53|10
1641137620000|2022-01-02 15:33:40|19241.58|19121.58|19242.27|19122.27|19242.35|19122.35|19241.58|19121.58|8
1641137630000|2022-01-02 15:33:50|19242.39|19122.39|19242.03|19122.03|19242.57|19122.57|19241.95|19121.95|10
1641137640000|2022-01-02 15:34:00|19242.07|19122.07|19241.9|19121.9|19242.61|19122.61|19241.61|19121.61|10
1641137650000|2022-01-02 15:34:10|19242.57|19122.57|19243.85|19123.85|19243.85|19123.85|19242.57|19122.57|9
1641137660000|2022-01-02 15:34:20|19243.77|19123.77|19244.99|19124.99|19245.04|19125.04|19243.77|19123.77|9
1641137670000|2022-01-02 15:34:30|19245.07|19125.07|19245.24|19125.24|19245.37|19125.37|19245.07|19125.07|7
1641137680000|2022-01-02 15:34:40|19244.97|19124.97|19245.35|19125.35|19245.4|19125.4|19244.84|19124.84|10
1641137690000|2022-01-02 15:34:50|19245.53|19125.53|19247.54|19127.54|19247.6|19127.6|19245.42|19125.42|7
1641137700000|2022-01-02 15:35:00|19247.59|19127.59|19249.16|19129.16|19249.16|19129.16|19247.59|19127.59|9
1641137710000|2022-01-02 15:35:10|19249.54|19129.54|19249.11|19129.11|19249.67|19129.67|19249.11|19129.11|8
1641137720000|2022-01-02 15:35:20|19249.34|19129.34|19249.06|19129.06|19249.37|19129.37|19249.01|19129.01|10
1641137730000|2022-01-02 15:35:30|19249.14|19129.14|19248.08|19128.08|19249.15|19129.15|19247.98|19127.98|8
1641137740000|2022-01-02 15:35:40|19248.18|19128.18|19248.09|19128.09|19248.18|19128.18|19247.86|19127.86|9
1641137750000|2022-01-02 15:35:50|19248.08|19128.08|19247.33|19127.33|19248.08|19128.08|19247.02|19127.02|10
1641137760000|2022-01-02 15:36:00|19247.36|19127.36|19247.41|19127.41|19247.64|19127.64|19247.19|19127.19|10
1641137770000|2022-01-02 15:36:10|19247.25|19127.25|19247.42|19127.42|19247.44|19127.44|19246.88|19126.88|10
1641137780000|2022-01-02 15:36:20|19247.31|19127.31|19245.81|19125.81|19247.31|19127.31|19245.81|19125.81|10
1641137790000|2022-01-02 15:36:30|19245.98|19125.98|19246.23|19126.23|19246.23|19126.23|19245.27|19125.27|9
1641137800000|2022-01-02 15:36:40|19245.93|19125.93|19247.95|19127.95|19247.95|19127.95|19245.93|19125.93|10
1641137810000|2022-01-02 15:36:50|19248.21|19128.21|19248|19128|19248.41|19128.41|19247.97|19127.97|10
1641137820000|2022-01-02 15:37:00|19248.26|19128.26|19249.91|19129.91|19249.91|19129.91|19248.19|19128.19|10
1641137830000|2022-01-02 15:37:10|19250.44|19130.44|19251.56|19131.56|19251.64|19131.64|19250.35|19130.35|10
1641137840000|2022-01-02 15:37:20|19251.25|19131.25|19251.29|19131.29|19251.37|19131.37|19250.81|19130.81|8
1641137850000|2022-01-02 15:37:30|19251.18|19131.18|19250.68|19130.68|19251.39|19131.39|19250.47|19130.47|10
1641137860000|2022-01-02 15:37:40|19250.56|19130.56|19250.2|19130.2|19250.66|19130.66|19250.11|19130.11|10
1641137870000|2022-01-02 15:37:50|19250.27|19130.27|19250.4|19130.4|19250.41|19130.41|19250.15|19130.15|8
1641137880000|2022-01-02 15:38:00|19249.92|19129.92|19249.3|19129.3|19250.18|19130.18|19249.3|19129.3|9
1641137890000|2022-01-02 15:38:10|19249.93|19129.93|19249.13|19129.13|19249.99|19129.99|19249.13|19129.13|10
1641137900000|2022-01-02 15:38:20|19249.15|19129.15|19249.41|19129.41|19249.85|19129.85|19249.15|19129.15|10
1641137910000|2022-01-02 15:38:30|19249.21|19129.21|19249.61|19129.61|19249.61|19129.61|19248.77|19128.77|10
1641137920000|2022-01-02 15:38:40|19249.77|19129.77|19249.11|19129.11|19250.31|19130.31|19248.76|19128.76|10
1641137930000|2022-01-02 15:38:50|19248.66|19128.66|19248.72|19128.72|19248.74|19128.74|19248.17|19128.17|10
1641137940000|2022-01-02 15:39:00|19248.69|19128.69|19249.28|19129.28|19249.28|19129.28|19247.74|19127.74|9
1641137950000|2022-01-02 15:39:10|19249.99|19129.99|19251.32|19131.32|19251.76|19131.76|19249.99|19129.99|10
1641137960000|2022-01-02 15:39:20|19251.28|19131.28|19253.82|19133.82|19253.82|19133.82|19251.15|19131.15|10
1641137970000|2022-01-02 15:39:30|19254.38|19134.38|19255.87|19135.87|19256.49|19136.49|19254.38|19134.38|10
1641137980000|2022-01-02 15:39:40|19256.05|19136.05|19255.62|19135.62|19256.05|19136.05|19254.98|19134.98|9
1641137990000|2022-01-02 15:39:50|19256.64|19136.64|19260.16|19140.16|19260.44|19140.44|19256.64|19136.64|10
1641138000000|2022-01-02 15:40:00|19260.99|19140.99|19260.89|19140.89|19262.07|19142.07|19260.89|19140.89|9
1641138010000|2022-01-02 15:40:10|19261.01|19141.01|19262.81|19142.81|19262.81|19142.81|19261.01|19141.01|10
1641138020000|2022-01-02 15:40:20|19262.74|19142.74|19263.88|19143.88|19263.88|19143.88|19262.74|19142.74|10
1641138030000|2022-01-02 15:40:30|19263.74|19143.74|19263.98|19143.98|19264|19144|19263.2|19143.2|10
1641138040000|2022-01-02 15:40:40|19263.89|19143.89|19263.52|19143.52|19263.94|19143.94|19263.26|19143.26|10
1641138050000|2022-01-02 15:40:50|19263.47|19143.47|19263.23|19143.23|19263.61|19143.61|19263.18|19143.18|10
1641138060000|2022-01-02 15:41:00|19263|19143|19264.72|19144.72|19264.88|19144.88|19263|19143|10
1641138070000|2022-01-02 15:41:10|19265.36|19145.36|19268.38|19148.38|19268.38|19148.38|19265.36|19145.36|10
1641138080000|2022-01-02 15:41:20|19268.68|19148.68|19269.35|19149.35|19269.47|19149.47|19268.66|19148.66|10
1641138090000|2022-01-02 15:41:30|19269.92|19149.92|19269.26|19149.26|19270.3|19150.3|19269.26|19149.26|10
1641138100000|2022-01-02 15:41:40|19269.05|19149.05|19270.47|19150.47|19270.47|19150.47|19269.05|19149.05|10
1641138110000|2022-01-02 15:41:50|19270.48|19150.48|19271.32|19151.32|19271.6|19151.6|19270.48|19150.48|10
1641138120000|2022-01-02 15:42:00|19271.19|19151.19|19268.69|19148.69|19271.53|19151.53|19268.69|19148.69|8
1641138130000|2022-01-02 15:42:10|19268.56|19148.56|19267.43|19147.43|19268.96|19148.96|19267.43|19147.43|10
1641138140000|2022-01-02 15:42:20|19267.42|19147.42|19267.39|19147.39|19267.56|19147.56|19266.96|19146.96|10
1641138150000|2022-01-02 15:42:30|19267.49|19147.49|19268.49|19148.49|19268.69|19148.69|19267.07|19147.07|9
1641138160000|2022-01-02 15:42:40|19268.62|19148.62|19267.75|19147.75|19268.69|19148.69|19267.19|19147.19|10
1641138170000|2022-01-02 15:42:50|19267.76|19147.76|19268.78|19148.78|19269.14|19149.14|19267.76|19147.76|9
1641138180000|2022-01-02 15:43:00|19268.73|19148.73|19271.59|19151.59|19271.59|19151.59|19268.7|19148.7|10
1641138190000|2022-01-02 15:43:10|19271.79|19151.79|19275.84|19155.84|19275.84|19155.84|19271.79|19151.79|9
1641138200000|2022-01-02 15:43:20|19276.15|19156.15|19277.55|19157.55|19277.55|19157.55|19276.11|19156.11|10
1641138210000|2022-01-02 15:43:30|19277.72|19157.72|19280.6|19160.6|19280.6|19160.6|19277.69|19157.69|9
1641138220000|2022-01-02 15:43:40|19282.8|19162.8|19281.69|19161.69|19282.8|19162.8|19281|19161|10
1641138230000|2022-01-02 15:43:50|19282.33|19162.33|19282.42|19162.42|19282.68|19162.68|19281.97|19161.97|10
1641138240000|2022-01-02 15:44:00|19282.25|19162.25|19281.09|19161.09|19282.26|19162.26|19280.6|19160.6|9
1641138250000|2022-01-02 15:44:10|19281.1|19161.1|19281.48|19161.48|19281.62|19161.62|19280.4|19160.4|10
1641138260000|2022-01-02 15:44:20|19281.53|19161.53|19283.14|19163.14|19283.21|19163.21|19281.53|19161.53|9
1641138270000|2022-01-02 15:44:30|19283.11|19163.11|19282.3|19162.3|19283.11|19163.11|19281.44|19161.44|10
1641138280000|2022-01-02 15:44:40|19281.28|19161.28|19281.05|19161.05|19281.28|19161.28|19280.72|19160.72|9
1641138290000|2022-01-02 15:44:50|19280.93|19160.93|19280.14|19160.14|19280.93|19160.93|19279.74|19159.74|9
1641138300000|2022-01-02 15:45:00|19280.13|19160.13|19281.76|19161.76|19281.76|19161.76|19280.06|19160.06|10
1641138310000|2022-01-02 15:45:10|19281.65|19161.65|19282.72|19162.72|19283.09|19163.09|19281.51|19161.51|10
1641138320000|2022-01-02 15:45:20|19283.08|19163.08|19284.81|19164.81|19284.81|19164.81|19283.08|19163.08|10
1641138330000|2022-01-02 15:45:30|19284.38|19164.38|19284.37|19164.37|19284.55|19164.55|19284.25|19164.25|9
1641138340000|2022-01-02 15:45:40|19285.12|19165.12|19285.79|19165.79|19286.21|19166.21|19285.12|19165.12|10
1641138350000|2022-01-02 15:45:50|19285.86|19165.86|19285.07|19165.07|19286.31|19166.31|19285.07|19165.07|10
1641138360000|2022-01-02 15:46:00|19285.09|19165.09|19284.27|19164.27|19285.89|19165.89|19284.27|19164.27|10
1641138370000|2022-01-02 15:46:10|19284.31|19164.31|19285.28|19165.28|19285.32|19165.32|19284.31|19164.31|10
1641138380000|2022-01-02 15:46:20|19285.19|19165.19|19286.82|19166.82|19286.82|19166.82|19285.19|19165.19|9
1641138390000|2022-01-02 15:46:30|19286.97|19166.97|19288.07|19168.07|19288.19|19168.19|19286.97|19166.97|9
1641138400000|2022-01-02 15:46:40|19288.1|19168.1|19288.27|19168.27|19289.1|19169.1|19288.1|19168.1|10
1641138410000|2022-01-02 15:46:50|19288.55|19168.55|19298.71|19178.71|19298.71|19178.71|19288.55|19168.55|10
1641138420000|2022-01-02 15:47:00|19300.41|19180.41|19315.54|19195.54|19315.54|19195.54|19300.41|19180.41|10
1641138430000|2022-01-02 15:47:10|19317.18|19197.18|19321.21|19201.21|19323.48|19203.48|19317.18|19197.18|10
1641138440000|2022-01-02 15:47:20|19323.99|19203.99|19324.75|19204.75|19324.77|19204.77|19322.49|19202.49|10
1641138450000|2022-01-02 15:47:30|19324.18|19204.18|19321.49|19201.49|19324.18|19204.18|19321.49|19201.49|10
1641138460000|2022-01-02 15:47:40|19319.67|19199.67|19313.65|19193.65|19319.67|19199.67|19313.53|19193.53|10
1641138470000|2022-01-02 15:47:50|19314.05|19194.05|19317.21|19197.21|19317.21|19197.21|19314.05|19194.05|10
1641138480000|2022-01-02 15:48:00|19318.66|19198.66|19325.06|19205.06|19325.06|19205.06|19318.66|19198.66|10
1641138490000|2022-01-02 15:48:10|19326.45|19206.45|19328.33|19208.33|19328.8|19208.8|19326.45|19206.45|10
1641138500000|2022-01-02 15:48:20|19329.27|19209.27|19328.04|19208.04|19329.42|19209.42|19327.61|19207.61|10
1641138510000|2022-01-02 15:48:30|19327.63|19207.63|19324.95|19204.95|19327.63|19207.63|19324.95|19204.95|10
1641138520000|2022-01-02 15:48:40|19324.93|19204.93|19325.33|19205.33|19325.33|19205.33|19324.81|19204.81|8
1641138530000|2022-01-02 15:48:50|19324.93|19204.93|19328.06|19208.06|19328.06|19208.06|19324.93|19204.93|10
1641138540000|2022-01-02 15:49:00|19327.82|19207.82|19324.67|19204.67|19328.31|19208.31|19323.71|19203.71|10
1641138550000|2022-01-02 15:49:10|19325.1|19205.1|19325.78|19205.78|19326.65|19206.65|19325.1|19205.1|10
1641138560000|2022-01-02 15:49:20|19325.62|19205.62|19328.04|19208.04|19328.04|19208.04|19325.62|19205.62|10
1641138570000|2022-01-02 15:49:30|19328.45|19208.45|19328.4|19208.4|19329.14|19209.14|19328.1|19208.1|10
1641138580000|2022-01-02 15:49:40|19328.21|19208.21|19325.79|19205.79|19328.21|19208.21|19325|19205|10
1641138590000|2022-01-02 15:49:50|19325.8|19205.8|19323.76|19203.76|19325.8|19205.8|19323.76|19203.76|9
1641138600000|2022-01-02 15:50:00|19323.44|19203.44|19320.88|19200.88|19323.44|19203.44|19320.88|19200.88|10
1641138610000|2022-01-02 15:50:10|19320.72|19200.72|19317.88|19197.88|19320.72|19200.72|19317.88|19197.88|10
1641138620000|2022-01-02 15:50:20|19317.56|19197.56|19313.93|19193.93|19317.56|19197.56|19312.97|19192.97|10
1641138630000|2022-01-02 15:50:30|19313.87|19193.87|19315.6|19195.6|19315.6|19195.6|19313.67|19193.67|9
1641138640000|2022-01-02 15:50:40|19315.79|19195.79|19318.38|19198.38|19318.38|19198.38|19315.66|19195.66|10
1641138650000|2022-01-02 15:50:50|19319.69|19199.69|19319.64|19199.64|19319.8|19199.8|19319.11|19199.11|10
1641138660000|2022-01-02 15:51:00|19319.61|19199.61|19318.82|19198.82|19319.97|19199.97|19318.71|19198.71|10
1641138670000|2022-01-02 15:51:10|19318.23|19198.23|19319.71|19199.71|19320.01|19200.01|19317.98|19197.98|9
1641138680000|2022-01-02 15:51:20|19319.89|19199.89|19320.48|19200.48|19320.48|19200.48|19319.36|19199.36|9
1641138690000|2022-01-02 15:51:30|19320.2|19200.2|19320.23|19200.23|19320.25|19200.25|19319.74|19199.74|10
1641138700000|2022-01-02 15:51:40|19320.4|19200.4|19321.91|19201.91|19321.91|19201.91|19320.4|19200.4|10
1641138710000|2022-01-02 15:51:50|19321.83|19201.83|19323.26|19203.26|19323.26|19203.26|19321.83|19201.83|9
1641138720000|2022-01-02 15:52:00|19323.85|19203.85|19326.56|19206.56|19326.56|19206.56|19323.85|19203.85|10
1641138730000|2022-01-02 15:52:10|19325.97|19205.97|19326.03|19206.03|19326.06|19206.06|19325.44|19205.44|9
1641138740000|2022-01-02 15:52:20|19325.92|19205.92|19326.8|19206.8|19326.81|19206.81|19325.59|19205.59|9
1641138750000|2022-01-02 15:52:30|19327.65|19207.65|19329.01|19209.01|19329.01|19209.01|19327.5|19207.5|10
1641138760000|2022-01-02 15:52:40|19328.8|19208.8|19331.42|19211.42|19331.63|19211.63|19328.8|19208.8|10
1641138770000|2022-01-02 15:52:50|19331.2|19211.2|19331.27|19211.27|19331.54|19211.54|19331.02|19211.02|9
1641138780000|2022-01-02 15:53:00|19331.59|19211.59|19332.75|19212.75|19332.79|19212.79|19331.59|19211.59|8
1641138790000|2022-01-02 15:53:10|19332.25|19212.25|19332.61|19212.61|19333.05|19213.05|19332.25|19212.25|10
1641138800000|2022-01-02 15:53:20|19333.15|19213.15|19335.1|19215.1|19335.1|19215.1|19333.15|19213.15|10
1641138810000|2022-01-02 15:53:30|19335.16|19215.16|19334.39|19214.39|19335.7|19215.7|19334.28|19214.28|8
1641138820000|2022-01-02 15:53:40|19334.62|19214.62|19334.59|19214.59|19334.65|19214.65|19334.21|19214.21|8
1641138830000|2022-01-02 15:53:50|19334.63|19214.63|19334.73|19214.73|19334.83|19214.83|19334.53|19214.53|10
1641138840000|2022-01-02 15:54:00|19334.86|19214.86|19337.39|19217.39|19337.91|19217.91|19334.86|19214.86|10
1641138850000|2022-01-02 15:54:10|19337.07|19217.07|19337.91|19217.91|19337.91|19217.91|19337.07|19217.07|10
1641138860000|2022-01-02 15:54:20|19338.01|19218.01|19338.21|19218.21|19338.21|19218.21|19337.91|19217.91|9
1641138870000|2022-01-02 15:54:30|19337.88|19217.88|19337.47|19217.47|19337.88|19217.88|19337.31|19217.31|10
1641138880000|2022-01-02 15:54:40|19337.67|19217.67|19336.29|19216.29|19338.08|19218.08|19336.29|19216.29|9
1641138890000|2022-01-02 15:54:50|19336.07|19216.07|19336.84|19216.84|19337.13|19217.13|19335.91|19215.91|10
1641138900000|2022-01-02 15:55:00|19337.13|19217.13|19338.14|19218.14|19338.19|19218.19|19337.13|19217.13|10
1641138910000|2022-01-02 15:55:10|19337.64|19217.64|19336.92|19216.92|19337.64|19217.64|19336.9|19216.9|8
1641138920000|2022-01-02 15:55:20|19336.53|19216.53|19335.75|19215.75|19336.53|19216.53|19335.23|19215.23|7
1641138930000|2022-01-02 15:55:30|19335.78|19215.78|19335.83|19215.83|19336.05|19216.05|19335.75|19215.75|10
1641138940000|2022-01-02 15:55:40|19336.06|19216.06|19335.78|19215.78|19336.15|19216.15|19335.78|19215.78|10
1641138950000|2022-01-02 15:55:50|19335.71|19215.71|19334.31|19214.31|19335.71|19215.71|19334.31|19214.31|8
1641138960000|2022-01-02 15:56:00|19334.14|19214.14|19335.01|19215.01|19335.26|19215.26|19334.05|19214.05|9
1641138970000|2022-01-02 15:56:10|19334.38|19214.38|19332.43|19212.43|19334.38|19214.38|19332.43|19212.43|10
1641138980000|2022-01-02 15:56:20|19332.42|19212.42|19329.97|19209.97|19332.42|19212.42|19329.97|19209.97|10
1641138990000|2022-01-02 15:56:30|19329.63|19209.63|19328.66|19208.66|19329.63|19209.63|19328.66|19208.66|9
1641139000000|2022-01-02 15:56:40|19328.68|19208.68|19327.44|19207.44|19328.68|19208.68|19327.15|19207.15|10
1641139010000|2022-01-02 15:56:50|19326.76|19206.76|19324.83|19204.83|19326.76|19206.76|19323.6|19203.6|10
1641139020000|2022-01-02 15:57:00|19324.82|19204.82|19326.24|19206.24|19326.24|19206.24|19324.55|19204.55|10
1641139030000|2022-01-02 15:57:10|19326.04|19206.04|19329.91|19209.91|19329.91|19209.91|19326.04|19206.04|10
1641139040000|2022-01-02 15:57:20|19329.81|19209.81|19329.44|19209.44|19330.01|19210.01|19329.44|19209.44|9
1641139050000|2022-01-02 15:57:30|19329.03|19209.03|19329.3|19209.3|19329.49|19209.49|19328.72|19208.72|10
1641139060000|2022-01-02 15:57:40|19329.41|19209.41|19329.09|19209.09|19329.56|19209.56|19328.86|19208.86|8
1641139070000|2022-01-02 15:57:50|19328.91|19208.91|19326.63|19206.63|19328.97|19208.97|19326.63|19206.63|9
1641139080000|2022-01-02 15:58:00|19326.82|19206.82|19324.78|19204.78|19327.05|19207.05|19324.78|19204.78|10
1641139090000|2022-01-02 15:58:10|19324.35|19204.35|19323.39|19203.39|19324.35|19204.35|19323.18|19203.18|10
1641139100000|2022-01-02 15:58:20|19323.69|19203.69|19324.4|19204.4|19324.55|19204.55|19323.62|19203.62|10
1641139110000|2022-01-02 15:58:30|19325.07|19205.07|19325.14|19205.14|19325.88|19205.88|19324.68|19204.68|10
1641139120000|2022-01-02 15:58:40|19325.17|19205.17|19326.13|19206.13|19326.13|19206.13|19325.09|19205.09|10
1641139130000|2022-01-02 15:58:50|19326|19206|19327.49|19207.49|19327.49|19207.49|19326|19206|10
1641139140000|2022-01-02 15:59:00|19327.72|19207.72|19331.19|19211.19|19331.19|19211.19|19327.72|19207.72|10
1641139150000|2022-01-02 15:59:10|19330.94|19210.94|19330.92|19210.92|19332.07|19212.07|19330.19|19210.19|10
1641139160000|2022-01-02 15:59:20|19331.57|19211.57|19331.54|19211.54|19332.51|19212.51|19331.54|19211.54|10
1641139170000|2022-01-02 15:59:30|19331.36|19211.36|19330.4|19210.4|19331.36|19211.36|19329.92|19209.92|10
1641139180000|2022-01-02 15:59:40|19330.28|19210.28|19331.39|19211.39|19331.44|19211.44|19330.28|19210.28|9
1641139190000|2022-01-02 15:59:50|19331.5|19211.5|19330.72|19210.72|19331.59|19211.59|19330.72|19210.72|10
1641139200000|2022-01-02 16:00:00|19330.85|19210.85|19330.33|19210.33|19331.4|19211.4|19330.33|19210.33|10
1641139210000|2022-01-02 16:00:10|19330.41|19210.41|19331.19|19211.19|19331.26|19211.26|19330.41|19210.41|10
1641139220000|2022-01-02 16:00:20|19331.75|19211.75|19332.91|19212.91|19333.18|19213.18|19331.75|19211.75|10
1641139230000|2022-01-02 16:00:30|19332.72|19212.72|19334.75|19214.75|19334.78|19214.78|19332.72|19212.72|10
1641139240000|2022-01-02 16:00:40|19335.35|19215.35|19333.35|19213.35|19335.35|19215.35|19333.35|19213.35|10
1641139250000|2022-01-02 16:00:50|19333.3|19213.3|19331.46|19211.46|19333.3|19213.3|19331.16|19211.16|10
1641139260000|2022-01-02 16:01:00|19331.36|19211.36|19337.16|19217.16|19337.16|19217.16|19331.36|19211.36|10
1641139270000|2022-01-02 16:01:10|19337.21|19217.21|19337.48|19217.48|19337.67|19217.67|19337.21|19217.21|9
1641139280000|2022-01-02 16:01:20|19337.51|19217.51|19337.48|19217.48|19337.76|19217.76|19337.32|19217.32|10
1641139290000|2022-01-02 16:01:30|19337.32|19217.32|19336.47|19216.47|19337.32|19217.32|19336.09|19216.09|10
1641139300000|2022-01-02 16:01:40|19336.55|19216.55|19336.94|19216.94|19336.94|19216.94|19335.62|19215.62|10
1641139310000|2022-01-02 16:01:50|19337.27|19217.27|19341.79|19221.79|19341.79|19221.79|19337.27|19217.27|10
1641139320000|2022-01-02 16:02:00|19341.85|19221.85|19343.55|19223.55|19343.55|19223.55|19341.79|19221.79|10
1641139330000|2022-01-02 16:02:10|19343.95|19223.95|19344.54|19224.54|19344.56|19224.56|19343.8|19223.8|9
1641139340000|2022-01-02 16:02:20|19344.57|19224.57|19345.4|19225.4|19345.4|19225.4|19343.88|19223.88|10
1641139350000|2022-01-02 16:02:30|19345.53|19225.53|19347.78|19227.78|19347.98|19227.98|19345.53|19225.53|10
1641139360000|2022-01-02 16:02:40|19348.43|19228.43|19351.94|19231.94|19352.15|19232.15|19347.93|19227.93|10
1641139370000|2022-01-02 16:02:50|19353.93|19233.93|19359.97|19239.97|19359.97|19239.97|19353.93|19233.93|10
1641139380000|2022-01-02 16:03:00|19360.93|19240.93|19360.69|19240.69|19361.37|19241.37|19359.94|19239.94|10
1641139390000|2022-01-02 16:03:10|19360.71|19240.71|19362.28|19242.28|19362.28|19242.28|19360.39|19240.39|10
1641139400000|2022-01-02 16:03:20|19362.34|19242.34|19361.07|19241.07|19362.82|19242.82|19361.07|19241.07|10
1641139410000|2022-01-02 16:03:30|19359.97|19239.97|19357.74|19237.74|19359.98|19239.98|19357.71|19237.71|10
1641139420000|2022-01-02 16:03:40|19358.67|19238.67|19356.65|19236.65|19358.67|19238.67|19356.43|19236.43|10
1641139430000|2022-01-02 16:03:50|19356.54|19236.54|19355.69|19235.69|19356.54|19236.54|19354.69|19234.69|10
1641139440000|2022-01-02 16:04:00|19355.79|19235.79|19354.82|19234.82|19356.06|19236.06|19354.53|19234.53|10
1641139450000|2022-01-02 16:04:10|19352.96|19232.96|19350.25|19230.25|19352.96|19232.96|19350.21|19230.21|10
1641139460000|2022-01-02 16:04:20|19350.35|19230.35|19347.5|19227.5|19350.35|19230.35|19346.85|19226.85|9
1641139470000|2022-01-02 16:04:30|19346.91|19226.91|19348.51|19228.51|19348.72|19228.72|19346.91|19226.91|10
1641139480000|2022-01-02 16:04:40|19348.86|19228.86|19345.67|19225.67|19349.13|19229.13|19345.37|19225.37|10
1641139490000|2022-01-02 16:04:50|19346.51|19226.51|19346.97|19226.97|19347.07|19227.07|19346.33|19226.33|10
1641139500000|2022-01-02 16:05:00|19346.89|19226.89|19347.11|19227.11|19347.4|19227.4|19346.71|19226.71|10
1641139510000|2022-01-02 16:05:10|19346.84|19226.84|19349.13|19229.13|19349.13|19229.13|19346.34|19226.34|10
1641139520000|2022-01-02 16:05:20|19349|19229|19348.97|19228.97|19349.33|19229.33|19348.77|19228.77|10
1641139530000|2022-01-02 16:05:30|19348.92|19228.92|19345.6|19225.6|19348.92|19228.92|19345.6|19225.6|10
1641139540000|2022-01-02 16:05:40|19344.85|19224.85|19344.6|19224.6|19345.25|19225.25|19344.41|19224.41|10
1641139550000|2022-01-02 16:05:50|19344.71|19224.71|19348.89|19228.89|19348.89|19228.89|19344.71|19224.71|10
1641139560000|2022-01-02 16:06:00|19348.67|19228.67|19350.94|19230.94|19351.01|19231.01|19348.67|19228.67|10
1641139570000|2022-01-02 16:06:10|19351.37|19231.37|19351.58|19231.58|19351.58|19231.58|19350.64|19230.64|10
1641139580000|2022-01-02 16:06:20|19352.06|19232.06|19352.07|19232.07|19352.17|19232.17|19352.05|19232.05|7
1641139590000|2022-01-02 16:06:30|19352.34|19232.34|19351.27|19231.27|19352.35|19232.35|19351.27|19231.27|8
1641139600000|2022-01-02 16:06:40|19351.48|19231.48|19351.28|19231.28|19351.48|19231.48|19351|19231|9
1641139610000|2022-01-02 16:06:50|19351.7|19231.7|19352.91|19232.91|19352.91|19232.91|19351.7|19231.7|8
1641139620000|2022-01-02 16:07:00|19352.9|19232.9|19353.26|19233.26|19353.62|19233.62|19352.9|19232.9|8
1641139630000|2022-01-02 16:07:10|19353.81|19233.81|19354.35|19234.35|19354.42|19234.42|19353.27|19233.27|10
1641139640000|2022-01-02 16:07:20|19355.48|19235.48|19355.73|19235.73|19356.64|19236.64|19355.48|19235.48|9
1641139650000|2022-01-02 16:07:30|19355.76|19235.76|19355.92|19235.92|19356.09|19236.09|19355.76|19235.76|10
1641139660000|2022-01-02 16:07:40|19355.42|19235.42|19355.42|19235.42|19355.79|19235.79|19354.96|19234.96|10
1641139670000|2022-01-02 16:07:50|19356.44|19236.44|19357.1|19237.1|19357.1|19237.1|19356.44|19236.44|10
1641139680000|2022-01-02 16:08:00|19357.24|19237.24|19358.21|19238.21|19358.39|19238.39|19357.24|19237.24|10
1641139690000|2022-01-02 16:08:10|19358.51|19238.51|19360.05|19240.05|19360.48|19240.48|19358.14|19238.14|10
1641139700000|2022-01-02 16:08:20|19360.09|19240.09|19364.6|19244.6|19364.6|19244.6|19360.09|19240.09|8
1641139710000|2022-01-02 16:08:30|19364.69|19244.69|19365.22|19245.22|19366.4|19246.4|19364.69|19244.69|10
1641139720000|2022-01-02 16:08:40|19366.94|19246.94|19363.52|19243.52|19366.94|19246.94|19363.52|19243.52|10
1641139730000|2022-01-02 16:08:50|19363.77|19243.77|19365.77|19245.77|19365.77|19245.77|19363.38|19243.38|10
1641139740000|2022-01-02 16:09:00|19366.11|19246.11|19364.64|19244.64|19366.11|19246.11|19364.64|19244.64|10
1641139750000|2022-01-02 16:09:10|19364.76|19244.76|19363.85|19243.85|19365|19245|19363.66|19243.66|10
1641139760000|2022-01-02 16:09:20|19363.81|19243.81|19365.32|19245.32|19365.32|19245.32|19362.47|19242.47|10
1641139770000|2022-01-02 16:09:30|19365.25|19245.25|19367.71|19247.71|19367.71|19247.71|19365.25|19245.25|10
1641139780000|2022-01-02 16:09:40|19369.23|19249.23|19379.1|19259.1|19379.1|19259.1|19369.23|19249.23|10
1641139790000|2022-01-02 16:09:50|19380.63|19260.63|19386.34|19266.34|19386.34|19266.34|19380.63|19260.63|10
1641139800000|2022-01-02 16:10:00|19385.03|19265.03|19386.18|19266.18|19387.33|19267.33|19384.25|19264.25|10
1641139810000|2022-01-02 16:10:10|19386.27|19266.27|19383.41|19263.41|19386.27|19266.27|19383.41|19263.41|10
1641139820000|2022-01-02 16:10:20|19382.05|19262.05|19382.85|19262.85|19382.93|19262.93|19381.45|19261.45|10
1641139830000|2022-01-02 16:10:30|19383.4|19263.4|19386.71|19266.71|19386.71|19266.71|19383.4|19263.4|10
1641139840000|2022-01-02 16:10:40|19385.9|19265.9|19385.97|19265.97|19386.25|19266.25|19385.35|19265.35|10
1641139850000|2022-01-02 16:10:50|19386.07|19266.07|19384.32|19264.32|19386.5|19266.5|19384.32|19264.32|10
1641139860000|2022-01-02 16:11:00|19383.98|19263.98|19382.36|19262.36|19383.98|19263.98|19381.93|19261.93|10
1641139870000|2022-01-02 16:11:10|19381|19261|19379.29|19259.29|19381|19261|19379.29|19259.29|10
1641139880000|2022-01-02 16:11:20|19378.95|19258.95|19381.27|19261.27|19381.27|19261.27|19378.79|19258.79|10
1641139890000|2022-01-02 16:11:30|19381.09|19261.09|19383.06|19263.06|19383.26|19263.26|19381.03|19261.03|10
1641139900000|2022-01-02 16:11:40|19383.02|19263.02|19383.05|19263.05|19384.55|19264.55|19382.87|19262.87|10
1641139910000|2022-01-02 16:11:50|19382.94|19262.94|19381.34|19261.34|19382.99|19262.99|19381.34|19261.34|10
1641139920000|2022-01-02 16:12:00|19380.52|19260.52|19379.93|19259.93|19381.04|19261.04|19379.93|19259.93|8
1641139930000|2022-01-02 16:12:10|19379.67|19259.67|19378.39|19258.39|19379.72|19259.72|19378.39|19258.39|10
1641139940000|2022-01-02 16:12:20|19377.69|19257.69|19372.73|19252.73|19377.69|19257.69|19372.73|19252.73|10
1641139950000|2022-01-02 16:12:30|19372.76|19252.76|19372.26|19252.26|19372.76|19252.76|19371.74|19251.74|10
1641139960000|2022-01-02 16:12:40|19371.8|19251.8|19372.89|19252.89|19372.89|19252.89|19371.53|19251.53|10
1641139970000|2022-01-02 16:12:50|19372.78|19252.78|19376.21|19256.21|19376.21|19256.21|19372.78|19252.78|9
1641139980000|2022-01-02 16:13:00|19377.41|19257.41|19380.25|19260.25|19380.25|19260.25|19377.41|19257.41|10
1641139990000|2022-01-02 16:13:10|19380.65|19260.65|19380.62|19260.62|19381.73|19261.73|19380.62|19260.62|10
1641140000000|2022-01-02 16:13:20|19380.66|19260.66|19381.79|19261.79|19381.93|19261.93|19380.42|19260.42|10
1641140010000|2022-01-02 16:13:30|19382.08|19262.08|19382.56|19262.56|19382.6|19262.6|19382.08|19262.08|10
1641140020000|2022-01-02 16:13:40|19382.85|19262.85|19381.98|19261.98|19383.28|19263.28|19381.98|19261.98|9
1641140030000|2022-01-02 16:13:50|19381.84|19261.84|19382.08|19262.08|19382.15|19262.15|19381.48|19261.48|9
1641140040000|2022-01-02 16:14:00|19382.27|19262.27|19380.77|19260.77|19382.27|19262.27|19380.77|19260.77|10
1641140050000|2022-01-02 16:14:10|19380.68|19260.68|19381.08|19261.08|19381.27|19261.27|19380.42|19260.42|10
1641140060000|2022-01-02 16:14:20|19380.92|19260.92|19381.27|19261.27|19381.44|19261.44|19380.82|19260.82|10
1641140070000|2022-01-02 16:14:30|19381.04|19261.04|19378.52|19258.52|19381.04|19261.04|19378.52|19258.52|10
1641140080000|2022-01-02 16:14:40|19378.01|19258.01|19376.29|19256.29|19378.01|19258.01|19375.09|19255.09|10
1641140090000|2022-01-02 16:14:50|19376.25|19256.25|19379.87|19259.87|19379.9|19259.9|19376.25|19256.25|10
1641140100000|2022-01-02 16:15:00|19380.33|19260.33|19382.09|19262.09|19382.28|19262.28|19380.33|19260.33|10
1641140110000|2022-01-02 16:15:10|19382.56|19262.56|19387.48|19267.48|19387.48|19267.48|19382.56|19262.56|10
1641140120000|2022-01-02 16:15:20|19387.68|19267.68|19388.48|19268.48|19388.7|19268.7|19387.68|19267.68|10
1641140130000|2022-01-02 16:15:30|19388.09|19268.09|19390.56|19270.56|19390.67|19270.67|19388.09|19268.09|9
1641140140000|2022-01-02 16:15:40|19391.18|19271.18|19391.05|19271.05|19391.67|19271.67|19390.86|19270.86|10
1641140150000|2022-01-02 16:15:50|19391.15|19271.15|19390.31|19270.31|19391.15|19271.15|19390.3|19270.3|10
1641140160000|2022-01-02 16:16:00|19390.47|19270.47|19389.3|19269.3|19390.57|19270.57|19389.3|19269.3|10
1641140170000|2022-01-02 16:16:10|19388.63|19268.63|19388.7|19268.7|19389.35|19269.35|19387.03|19267.03|10
1641140180000|2022-01-02 16:16:20|19388.45|19268.45|19387.85|19267.85|19388.45|19268.45|19387.85|19267.85|8
1641140190000|2022-01-02 16:16:30|19387.59|19267.59|19387.92|19267.92|19388.85|19268.85|19387.56|19267.56|10
1641140200000|2022-01-02 16:16:40|19387.88|19267.88|19383.28|19263.28|19387.88|19267.88|19383.28|19263.28|10
1641140210000|2022-01-02 16:16:50|19381.67|19261.67|19378.9|19258.9|19381.67|19261.67|19378.8|19258.8|10
1641140220000|2022-01-02 16:17:00|19378.09|19258.09|19376.66|19256.66|19378.15|19258.15|19376.48|19256.48|10
1641140230000|2022-01-02 16:17:10|19378.17|19258.17|19378.46|19258.46|19379.03|19259.03|19378.17|19258.17|8
1641140240000|2022-01-02 16:17:20|19378.45|19258.45|19379.02|19259.02|19379.02|19259.02|19378.34|19258.34|9
1641140250000|2022-01-02 16:17:30|19379.01|19259.01|19376.84|19256.84|19379.01|19259.01|19376.84|19256.84|10
1641140260000|2022-01-02 16:17:40|19376.33|19256.33|19374.87|19254.87|19376.41|19256.41|19374.87|19254.87|10
1641140270000|2022-01-02 16:17:50|19375.54|19255.54|19375.48|19255.48|19375.54|19255.54|19374.65|19254.65|10
1641140280000|2022-01-02 16:18:00|19375.56|19255.56|19373.4|19253.4|19375.7|19255.7|19373.38|19253.38|10
1641140290000|2022-01-02 16:18:10|19373.42|19253.42|19372.26|19252.26|19373.42|19253.42|19372.2|19252.2|9
1641140300000|2022-01-02 16:18:20|19372.31|19252.31|19371.03|19251.03|19372.74|19252.74|19371.03|19251.03|10
1641140310000|2022-01-02 16:18:30|19370.54|19250.54|19367.57|19247.57|19370.54|19250.54|19367.57|19247.57|10
1641140320000|2022-01-02 16:18:40|19367.42|19247.42|19364.74|19244.74|19367.42|19247.42|19363.97|19243.97|10
1641140330000|2022-01-02 16:18:50|19364.58|19244.58|19364.83|19244.83|19365.31|19245.31|19364.58|19244.58|10
1641140340000|2022-01-02 16:19:00|19365.08|19245.08|19365.06|19245.06|19365.69|19245.69|19364.73|19244.73|10
1641140350000|2022-01-02 16:19:10|19365.31|19245.31|19365.64|19245.64|19366.32|19246.32|19365.31|19245.31|10
1641140360000|2022-01-02 16:19:20|19365.56|19245.56|19365.07|19245.07|19365.56|19245.56|19365.02|19245.02|9
1641140370000|2022-01-02 16:19:30|19364.92|19244.92|19364.47|19244.47|19364.98|19244.98|19364.47|19244.47|8
1641140380000|2022-01-02 16:19:40|19364.43|19244.43|19365.96|19245.96|19365.96|19245.96|19364.34|19244.34|10
1641140390000|2022-01-02 16:19:50|19365.85|19245.85|19364.41|19244.41|19366.02|19246.02|19364.3|19244.3|10
1641140400000|2022-01-02 16:20:00|19364.49|19244.49|19363.96|19243.96|19364.49|19244.49|19363.72|19243.72|10
1641140410000|2022-01-02 16:20:10|19363.6|19243.6|19366.01|19246.01|19366.01|19246.01|19363.6|19243.6|10
1641140420000|2022-01-02 16:20:20|19366.17|19246.17|19366.72|19246.72|19366.72|19246.72|19366.17|19246.17|10
1641140430000|2022-01-02 16:20:30|19367.27|19247.27|19371.09|19251.09|19371.09|19251.09|19367.27|19247.27|10
1641140440000|2022-01-02 16:20:40|19372.06|19252.06|19374.49|19254.49|19374.58|19254.58|19372.06|19252.06|10
1641140450000|2022-01-02 16:20:50|19374.56|19254.56|19373.94|19253.94|19375.02|19255.02|19373.31|19253.31|10
1641140460000|2022-01-02 16:21:00|19374.02|19254.02|19373.79|19253.79|19374.02|19254.02|19372.47|19252.47|9
1641140470000|2022-01-02 16:21:10|19373.94|19253.94|19372.35|19252.35|19373.94|19253.94|19372.23|19252.23|9
1641140480000|2022-01-02 16:21:20|19372.38|19252.38|19371.64|19251.64|19372.9|19252.9|19371.64|19251.64|10
1641140490000|2022-01-02 16:21:30|19371.75|19251.75|19372.28|19252.28|19372.28|19252.28|19371.75|19251.75|9
1641140500000|2022-01-02 16:21:40|19372.31|19252.31|19371.47|19251.47|19372.31|19252.31|19371.47|19251.47|10
1641140510000|2022-01-02 16:21:50|19371.4|19251.4|19372.1|19252.1|19372.48|19252.48|19371.3|19251.3|9
1641140520000|2022-01-02 16:22:00|19371.98|19251.98|19373.91|19253.91|19373.92|19253.92|19371.98|19251.98|9
1641140530000|2022-01-02 16:22:10|19373.99|19253.99|19373.59|19253.59|19374.24|19254.24|19373.59|19253.59|9
1641140540000|2022-01-02 16:22:20|19373.29|19253.29|19370.85|19250.85|19373.29|19253.29|19370.85|19250.85|8
1641140550000|2022-01-02 16:22:30|19370.98|19250.98|19370.73|19250.73|19371.45|19251.45|19370.66|19250.66|9
1641140560000|2022-01-02 16:22:40|19370.85|19250.85|19370.45|19250.45|19370.85|19250.85|19370.35|19250.35|10
1641140570000|2022-01-02 16:22:50|19370.4|19250.4|19372.07|19252.07|19372.07|19252.07|19370.4|19250.4|10
1641140580000|2022-01-02 16:23:00|19371.55|19251.55|19372.32|19252.32|19373.17|19253.17|19371.55|19251.55|10
1641140590000|2022-01-02 16:23:10|19372.92|19252.92|19374.52|19254.52|19374.65|19254.65|19372.81|19252.81|10
1641140600000|2022-01-02 16:23:20|19374.69|19254.69|19375.31|19255.31|19375.31|19255.31|19374.62|19254.62|10
1641140610000|2022-01-02 16:23:30|19375.65|19255.65|19375.91|19255.91|19376.32|19256.32|19375.65|19255.65|10
1641140620000|2022-01-02 16:23:40|19376.09|19256.09|19377.05|19257.05|19377.09|19257.09|19376.09|19256.09|9
1641140630000|2022-01-02 16:23:50|19377.12|19257.12|19376.41|19256.41|19377.2|19257.2|19376.41|19256.41|10
1641140640000|2022-01-02 16:24:00|19375.94|19255.94|19372.71|19252.71|19375.94|19255.94|19372.71|19252.71|10
1641140650000|2022-01-02 16:24:10|19372.62|19252.62|19373.99|19253.99|19373.99|19253.99|19372.37|19252.37|9
1641140660000|2022-01-02 16:24:20|19373.67|19253.67|19374.61|19254.61|19374.61|19254.61|19373.44|19253.44|8
1641140670000|2022-01-02 16:24:30|19374.89|19254.89|19375.53|19255.53|19375.53|19255.53|19374.73|19254.73|10
1641140680000|2022-01-02 16:24:40|19375.63|19255.63|19376.94|19256.94|19376.94|19256.94|19375.63|19255.63|8
1641140690000|2022-01-02 16:24:50|19376.75|19256.75|19378.36|19258.36|19378.67|19258.67|19376.75|19256.75|10
1641140700000|2022-01-02 16:25:00|19378.33|19258.33|19380.74|19260.74|19380.74|19260.74|19378.33|19258.33|10
1641140710000|2022-01-02 16:25:10|19380.89|19260.89|19382.58|19262.58|19382.66|19262.66|19380.89|19260.89|10
1641140720000|2022-01-02 16:25:20|19382.81|19262.81|19384.39|19264.39|19384.39|19264.39|19382.81|19262.81|9
1641140730000|2022-01-02 16:25:30|19385.03|19265.03|19384.28|19264.28|19385.17|19265.17|19383.66|19263.66|10
1641140740000|2022-01-02 16:25:40|19384.43|19264.43|19384.38|19264.38|19384.76|19264.76|19384.05|19264.05|10
1641140750000|2022-01-02 16:25:50|19384.21|19264.21|19384.27|19264.27|19384.27|19264.27|19383.66|19263.66|10
1641140760000|2022-01-02 16:26:00|19384.44|19264.44|19385.76|19265.76|19385.76|19265.76|19383.95|19263.95|10
1641140770000|2022-01-02 16:26:10|19385.82|19265.82|19388.5|19268.5|19389.07|19269.07|19385.82|19265.82|10
1641140780000|2022-01-02 16:26:20|19388.57|19268.57|19387.5|19267.5|19388.57|19268.57|19387.27|19267.27|10
1641140790000|2022-01-02 16:26:30|19387.4|19267.4|19387.42|19267.42|19387.72|19267.72|19386.93|19266.93|10
1641140800000|2022-01-02 16:26:40|19387.35|19267.35|19388.12|19268.12|19388.18|19268.18|19386.85|19266.85|10
1641140810000|2022-01-02 16:26:50|19388.2|19268.2|19387.02|19267.02|19388.38|19268.38|19387.02|19267.02|10
1641140820000|2022-01-02 16:27:00|19386.89|19266.89|19385.45|19265.45|19386.89|19266.89|19385.32|19265.32|10
1641140830000|2022-01-02 16:27:10|19385.14|19265.14|19385.07|19265.07|19385.22|19265.22|19383.8|19263.8|10
1641140840000|2022-01-02 16:27:20|19385.32|19265.32|19385.19|19265.19|19385.47|19265.47|19383.45|19263.45|10
1641140850000|2022-01-02 16:27:30|19384.67|19264.67|19384.44|19264.44|19385.63|19265.63|19384.4|19264.4|10
1641140860000|2022-01-02 16:27:40|19384.67|19264.67|19384.93|19264.93|19384.97|19264.97|19384.32|19264.32|9
1641140870000|2022-01-02 16:27:50|19384.6|19264.6|19383.51|19263.51|19384.69|19264.69|19383.51|19263.51|9
1641140880000|2022-01-02 16:28:00|19383.44|19263.44|19383.71|19263.71|19383.71|19263.71|19382.97|19262.97|10
1641140890000|2022-01-02 16:28:10|19383.43|19263.43|19383.03|19263.03|19383.92|19263.92|19383.03|19263.03|9
1641140900000|2022-01-02 16:28:20|19383.07|19263.07|19383.33|19263.33|19383.51|19263.51|19383|19263|10
1641140910000|2022-01-02 16:28:30|19383.34|19263.34|19381.49|19261.49|19383.68|19263.68|19381.49|19261.49|10
1641140920000|2022-01-02 16:28:40|19381.66|19261.66|19377.96|19257.96|19381.66|19261.66|19377.96|19257.96|10
1641140930000|2022-01-02 16:28:50|19377.71|19257.71|19375.96|19255.96|19377.73|19257.73|19375.96|19255.96|10
1641140940000|2022-01-02 16:29:00|19375.83|19255.83|19374.71|19254.71|19375.83|19255.83|19374.31|19254.31|10
1641140950000|2022-01-02 16:29:10|19374.3|19254.3|19375.21|19255.21|19375.21|19255.21|19373.85|19253.85|10
1641140960000|2022-01-02 16:29:20|19375.43|19255.43|19376.7|19256.7|19376.75|19256.75|19375.12|19255.12|10
1641140970000|2022-01-02 16:29:30|19376.71|19256.71|19380.12|19260.12|19380.12|19260.12|19376.71|19256.71|10
1641140980000|2022-01-02 16:29:40|19380.33|19260.33|19379.44|19259.44|19380.35|19260.35|19379.44|19259.44|10
1641140990000|2022-01-02 16:29:50|19379.51|19259.51|19378.85|19258.85|19379.6|19259.6|19378.85|19258.85|10
1641141000000|2022-01-02 16:30:00|19378.87|19258.87|19386.12|19266.12|19386.12|19266.12|19378.87|19258.87|10
1641141010000|2022-01-02 16:30:10|19385.99|19265.99|19392.01|19272.01|19392.01|19272.01|19385.99|19265.99|10
1641141020000|2022-01-02 16:30:20|19391.93|19271.93|19393.68|19273.68|19393.81|19273.81|19391.93|19271.93|10
1641141030000|2022-01-02 16:30:30|19393.55|19273.55|19396.29|19276.29|19396.9|19276.9|19393.55|19273.55|10
1641141040000|2022-01-02 16:30:40|19396.1|19276.1|19395.71|19275.71|19396.21|19276.21|19395.22|19275.22|10
1641141050000|2022-01-02 16:30:50|19395.74|19275.74|19392.69|19272.69|19395.75|19275.75|19392.54|19272.54|10
1641141060000|2022-01-02 16:31:00|19392.5|19272.5|19391.97|19271.97|19392.5|19272.5|19391.19|19271.19|10
1641141070000|2022-01-02 16:31:10|19392.4|19272.4|19396.82|19276.82|19396.82|19276.82|19392.4|19272.4|10
1641141080000|2022-01-02 16:31:20|19396.5|19276.5|19401.03|19281.03|19401.03|19281.03|19396.5|19276.5|10
1641141090000|2022-01-02 16:31:30|19401.53|19281.53|19402.83|19282.83|19402.94|19282.94|19401.43|19281.43|10
1641141100000|2022-01-02 16:31:40|19402.7|19282.7|19402.13|19282.13|19402.83|19282.83|19401.97|19281.97|10
1641141110000|2022-01-02 16:31:50|19402.67|19282.67|19403.65|19283.65|19403.65|19283.65|19402.5|19282.5|10
1641141120000|2022-01-02 16:32:00|19403.61|19283.61|19405.56|19285.56|19405.56|19285.56|19403.33|19283.33|10
1641141130000|2022-01-02 16:32:10|19405.14|19285.14|19407.63|19287.63|19407.63|19287.63|19405.14|19285.14|10
1641141140000|2022-01-02 16:32:20|19407.58|19287.58|19409.12|19289.12|19409.31|19289.31|19407.58|19287.58|10
1641141150000|2022-01-02 16:32:30|19409.55|19289.55|19409.87|19289.87|19410.15|19290.15|19408.97|19288.97|10
1641141160000|2022-01-02 16:32:40|19409.6|19289.6|19410.7|19290.7|19410.7|19290.7|19409.22|19289.22|10
1641141170000|2022-01-02 16:32:50|19410.43|19290.43|19409.69|19289.69|19410.75|19290.75|19409.69|19289.69|10
1641141180000|2022-01-02 16:33:00|19409.93|19289.93|19410.26|19290.26|19410.26|19290.26|19408.76|19288.76|10
1641141190000|2022-01-02 16:33:10|19412.25|19292.25|19436.53|19316.53|19436.71|19316.71|19412.25|19292.25|10
1641141200000|2022-01-02 16:33:20|19437.47|19317.47|19442.15|19322.15|19442.15|19322.15|19436.46|19316.46|10
1641141210000|2022-01-02 16:33:30|19442.75|19322.75|19441.65|19321.65|19444.49|19324.49|19441.65|19321.65|10
1641141220000|2022-01-02 16:33:40|19441.32|19321.32|19440.07|19320.07|19441.73|19321.73|19439.75|19319.75|10
1641141230000|2022-01-02 16:33:50|19440.28|19320.28|19440.31|19320.31|19441.16|19321.16|19440.24|19320.24|10
1641141240000|2022-01-02 16:34:00|19440.32|19320.32|19440.61|19320.61|19440.61|19320.61|19439.52|19319.52|9
1641141250000|2022-01-02 16:34:10|19442.41|19322.41|19447.89|19327.89|19447.89|19327.89|19442.41|19322.41|10
1641141260000|2022-01-02 16:34:20|19448.53|19328.53|19453.48|19333.48|19453.76|19333.76|19448.53|19328.53|10
1641141270000|2022-01-02 16:34:30|19453.14|19333.14|19452|19332|19453.14|19333.14|19451.64|19331.64|10
1641141280000|2022-01-02 16:34:40|19451.34|19331.34|19450.49|19330.49|19452|19332|19450.49|19330.49|9
1641141290000|2022-01-02 16:34:50|19450.37|19330.37|19449.56|19329.56|19450.37|19330.37|19449.48|19329.48|9
1641141300000|2022-01-02 16:35:00|19449.61|19329.61|19448.31|19328.31|19449.61|19329.61|19447.03|19327.03|10
1641141310000|2022-01-02 16:35:10|19448.49|19328.49|19452.32|19332.32|19452.34|19332.34|19448.49|19328.49|10
1641141320000|2022-01-02 16:35:20|19451.77|19331.77|19452.11|19332.11|19452.47|19332.47|19451.47|19331.47|10
1641141330000|2022-01-02 16:35:30|19452.26|19332.26|19452.13|19332.13|19452.66|19332.66|19452.13|19332.13|10
1641141340000|2022-01-02 16:35:40|19452.12|19332.12|19451.65|19331.65|19452.65|19332.65|19451.65|19331.65|10
1641141350000|2022-01-02 16:35:50|19451.6|19331.6|19453.64|19333.64|19453.64|19333.64|19451.49|19331.49|10
1641141360000|2022-01-02 16:36:00|19453.81|19333.81|19456.95|19336.95|19456.95|19336.95|19453.81|19333.81|10
1641141370000|2022-01-02 16:36:10|19457.04|19337.04|19455.14|19335.14|19457.04|19337.04|19454.66|19334.66|10
1641141380000|2022-01-02 16:36:20|19455.15|19335.15|19456.43|19336.43|19456.58|19336.58|19455.02|19335.02|10
1641141390000|2022-01-02 16:36:30|19456.87|19336.87|19456.51|19336.51|19458.57|19338.57|19456.51|19336.51|10
1641141400000|2022-01-02 16:36:40|19455.61|19335.61|19455.03|19335.03|19456.1|19336.1|19454.64|19334.64|10
1641141410000|2022-01-02 16:36:50|19455.07|19335.07|19455.04|19335.04|19455.13|19335.13|19454.47|19334.47|10
1641141420000|2022-01-02 16:37:00|19455.03|19335.03|19458.9|19338.9|19458.9|19338.9|19455.03|19335.03|10
1641141430000|2022-01-02 16:37:10|19458.66|19338.66|19462.09|19342.09|19462.09|19342.09|19458.66|19338.66|9
1641141440000|2022-01-02 16:37:20|19462.45|19342.45|19461.14|19341.14|19462.45|19342.45|19460.91|19340.91|10
1641141450000|2022-01-02 16:37:30|19460.89|19340.89|19457.21|19337.21|19461.3|19341.3|19457.21|19337.21|10
1641141460000|2022-01-02 16:37:40|19456.12|19336.12|19455.62|19335.62|19456.12|19336.12|19454.14|19334.14|10
1641141470000|2022-01-02 16:37:50|19455.86|19335.86|19457.14|19337.14|19457.14|19337.14|19455.64|19335.64|10
1641141480000|2022-01-02 16:38:00|19456.93|19336.93|19453.14|19333.14|19456.93|19336.93|19453.14|19333.14|10
1641141490000|2022-01-02 16:38:10|19453.79|19333.79|19450.92|19330.92|19453.79|19333.79|19450.92|19330.92|10
1641141500000|2022-01-02 16:38:20|19450.56|19330.56|19446.91|19326.91|19450.56|19330.56|19446.43|19326.43|10
1641141510000|2022-01-02 16:38:30|19447.01|19327.01|19445.79|19325.79|19447.01|19327.01|19445.5|19325.5|10
1641141520000|2022-01-02 16:38:40|19445.47|19325.47|19446.65|19326.65|19446.78|19326.78|19445.42|19325.42|9
1641141530000|2022-01-02 16:38:50|19446.34|19326.34|19445.24|19325.24|19446.92|19326.92|19445.24|19325.24|10
1641141540000|2022-01-02 16:39:00|19445.46|19325.46|19445.54|19325.54|19446.64|19326.64|19444.51|19324.51|10
1641141550000|2022-01-02 16:39:10|19445.66|19325.66|19444.04|19324.04|19445.66|19325.66|19444.04|19324.04|10
1641141560000|2022-01-02 16:39:20|19444.26|19324.26|19446.62|19326.62|19446.62|19326.62|19444.26|19324.26|10
1641141570000|2022-01-02 16:39:30|19446.95|19326.95|19446.55|19326.55|19446.95|19326.95|19446.38|19326.38|10
1641141580000|2022-01-02 16:39:40|19446.49|19326.49|19447.35|19327.35|19447.35|19327.35|19446.49|19326.49|10
1641141590000|2022-01-02 16:39:50|19447.57|19327.57|19448.16|19328.16|19448.16|19328.16|19447.25|19327.25|10
1641141600000|2022-01-02 16:40:00|19447.57|19327.57|19445.35|19325.35|19447.57|19327.57|19445.35|19325.35|9
1641141610000|2022-01-02 16:40:10|19444.73|19324.73|19443.29|19323.29|19444.73|19324.73|19442.98|19322.98|10
1641141620000|2022-01-02 16:40:20|19443.75|19323.75|19446.27|19326.27|19446.27|19326.27|19443.19|19323.19|10
1641141630000|2022-01-02 16:40:30|19446.21|19326.21|19446.44|19326.44|19446.74|19326.74|19445.91|19325.91|10
1641141640000|2022-01-02 16:40:40|19446.61|19326.61|19446.31|19326.31|19446.63|19326.63|19446|19326|10
1641141650000|2022-01-02 16:40:50|19446.13|19326.13|19445.03|19325.03|19446.23|19326.23|19445.03|19325.03|10
1641141660000|2022-01-02 16:41:00|19444.97|19324.97|19445.86|19325.86|19446.16|19326.16|19444.96|19324.96|10
1641141670000|2022-01-02 16:41:10|19446.55|19326.55|19446.02|19326.02|19446.99|19326.99|19445.85|19325.85|10
1641141680000|2022-01-02 16:41:20|19445.95|19325.95|19448.9|19328.9|19448.9|19328.9|19445.95|19325.95|10
1641141690000|2022-01-02 16:41:30|19449.08|19329.08|19451.18|19331.18|19451.18|19331.18|19448.93|19328.93|10
1641141700000|2022-01-02 16:41:40|19451.32|19331.32|19451.07|19331.07|19451.42|19331.42|19451.02|19331.02|9
1641141710000|2022-01-02 16:41:50|19451.24|19331.24|19449.66|19329.66|19451.24|19331.24|19449.22|19329.22|10
1641141720000|2022-01-02 16:42:00|19449.97|19329.97|19446.02|19326.02|19450.32|19330.32|19446.02|19326.02|9
1641141730000|2022-01-02 16:42:10|19446.72|19326.72|19441.68|19321.68|19446.72|19326.72|19441.31|19321.31|10
1641141740000|2022-01-02 16:42:20|19442.17|19322.17|19440.55|19320.55|19442.17|19322.17|19440.55|19320.55|9
1641141750000|2022-01-02 16:42:30|19440.78|19320.78|19441.35|19321.35|19441.71|19321.71|19440.68|19320.68|10
1641141760000|2022-01-02 16:42:40|19441.37|19321.37|19444.79|19324.79|19444.79|19324.79|19441.37|19321.37|10
1641141770000|2022-01-02 16:42:50|19445.27|19325.27|19446.19|19326.19|19446.22|19326.22|19445.27|19325.27|10
1641141780000|2022-01-02 16:43:00|19445.83|19325.83|19444.99|19324.99|19445.83|19325.83|19444.99|19324.99|10
1641141790000|2022-01-02 16:43:10|19444.96|19324.96|19445.21|19325.21|19445.5|19325.5|19444.77|19324.77|10
1641141800000|2022-01-02 16:43:20|19445.63|19325.63|19442.08|19322.08|19445.63|19325.63|19442.08|19322.08|10
1641141810000|2022-01-02 16:43:30|19442.22|19322.22|19439.21|19319.21|19442.22|19322.22|19439.21|19319.21|9
1641141820000|2022-01-02 16:43:40|19439.2|19319.2|19438.51|19318.51|19439.42|19319.42|19438.51|19318.51|10
1641141830000|2022-01-02 16:43:50|19438.55|19318.55|19437.77|19317.77|19438.55|19318.55|19437.77|19317.77|10
1641141840000|2022-01-02 16:44:00|19437.76|19317.76|19437.73|19317.73|19438.09|19318.09|19437.64|19317.64|10
1641141850000|2022-01-02 16:44:10|19439.37|19319.37|19441.18|19321.18|19441.6|19321.6|19439.37|19319.37|9
1641141860000|2022-01-02 16:44:20|19441.88|19321.88|19441.73|19321.73|19441.88|19321.88|19440.58|19320.58|10
1641141870000|2022-01-02 16:44:30|19441.53|19321.53|19441.99|19321.99|19441.99|19321.99|19441.18|19321.18|9
1641141880000|2022-01-02 16:44:40|19442.25|19322.25|19443.23|19323.23|19443.81|19323.81|19442.25|19322.25|10
1641141890000|2022-01-02 16:44:50|19443|19323|19442.9|19322.9|19443.82|19323.82|19442.63|19322.63|9
1641141900000|2022-01-02 16:45:00|19442.83|19322.83|19443.57|19323.57|19443.57|19323.57|19441.87|19321.87|10
1641141910000|2022-01-02 16:45:10|19443.69|19323.69|19448.59|19328.59|19448.59|19328.59|19443.69|19323.69|10
1641141920000|2022-01-02 16:45:20|19449.05|19329.05|19451.52|19331.52|19451.68|19331.68|19449.05|19329.05|10
1641141930000|2022-01-02 16:45:30|19451.11|19331.11|19451.26|19331.26|19451.3|19331.3|19450.68|19330.68|10
1641141940000|2022-01-02 16:45:40|19450.99|19330.99|19452.28|19332.28|19452.28|19332.28|19450.99|19330.99|10
1641141950000|2022-01-02 16:45:50|19452.26|19332.26|19451.89|19331.89|19452.39|19332.39|19451.89|19331.89|9
1641141960000|2022-01-02 16:46:00|19451.85|19331.85|19451.02|19331.02|19451.99|19331.99|19450.91|19330.91|10
1641141970000|2022-01-02 16:46:10|19451.01|19331.01|19453.51|19333.51|19453.66|19333.66|19450.93|19330.93|10
1641141980000|2022-01-02 16:46:20|19453.69|19333.69|19453.06|19333.06|19453.82|19333.82|19452.93|19332.93|10
1641141990000|2022-01-02 16:46:30|19452.94|19332.94|19455.05|19335.05|19455.05|19335.05|19452.94|19332.94|10
1641142000000|2022-01-02 16:46:40|19455.3|19335.3|19455.24|19335.24|19455.8|19335.8|19455.24|19335.24|9
1641142010000|2022-01-02 16:46:50|19455.2|19335.2|19456.02|19336.02|19456.02|19336.02|19455.04|19335.04|10
1641142020000|2022-01-02 16:47:00|19455.96|19335.96|19456.1|19336.1|19456.44|19336.44|19455.79|19335.79|10
1641142030000|2022-01-02 16:47:10|19455.84|19335.84|19456.02|19336.02|19456.89|19336.89|19455.84|19335.84|10
1641142040000|2022-01-02 16:47:20|19455.89|19335.89|19457.67|19337.67|19457.67|19337.67|19455.32|19335.32|10
1641142050000|2022-01-02 16:47:30|19457.46|19337.46|19460.57|19340.57|19460.66|19340.66|19457.43|19337.43|10
1641142060000|2022-01-02 16:47:40|19460.45|19340.45|19461.85|19341.85|19461.85|19341.85|19460.45|19340.45|9
1641142070000|2022-01-02 16:47:50|19462.91|19342.91|19478.21|19358.21|19478.21|19358.21|19462.91|19342.91|10
1641142080000|2022-01-02 16:48:00|19478.68|19358.68|19479.34|19359.34|19479.78|19359.78|19478.67|19358.67|10
1641142090000|2022-01-02 16:48:10|19479.86|19359.86|19480.57|19360.57|19480.8|19360.8|19479.86|19359.86|10
1641142100000|2022-01-02 16:48:20|19480.51|19360.51|19480.36|19360.36|19480.73|19360.73|19478.34|19358.34|10
1641142110000|2022-01-02 16:48:30|19480.38|19360.38|19485.58|19365.58|19485.58|19365.58|19480.38|19360.38|10
1641142120000|2022-01-02 16:48:40|19486.28|19366.28|19486.4|19366.4|19487.56|19367.56|19485.82|19365.82|10
1641142130000|2022-01-02 16:48:50|19485.97|19365.97|19486.6|19366.6|19486.6|19366.6|19485.59|19365.59|9
1641142140000|2022-01-02 16:49:00|19486.64|19366.64|19486.22|19366.22|19486.73|19366.73|19486.14|19366.14|9
1641142150000|2022-01-02 16:49:10|19486.17|19366.17|19486.15|19366.15|19486.17|19366.17|19485.92|19365.92|10
1641142160000|2022-01-02 16:49:20|19486.16|19366.16|19489.71|19369.71|19489.71|19369.71|19486.16|19366.16|10
1641142170000|2022-01-02 16:49:30|19489.61|19369.61|19489.87|19369.87|19491.23|19371.23|19489.61|19369.61|10
1641142180000|2022-01-02 16:49:40|19490.17|19370.17|19489.78|19369.78|19490.64|19370.64|19489.45|19369.45|10
1641142190000|2022-01-02 16:49:50|19489.39|19369.39|19488.51|19368.51|19489.72|19369.72|19488.41|19368.41|10
1641142200000|2022-01-02 16:50:00|19488.42|19368.42|19487.89|19367.89|19488.42|19368.42|19487.12|19367.12|10
1641142210000|2022-01-02 16:50:10|19487.95|19367.95|19488.82|19368.82|19488.91|19368.91|19487.49|19367.49|10
1641142220000|2022-01-02 16:50:20|19488.75|19368.75|19488.28|19368.28|19488.84|19368.84|19488.09|19368.09|10
1641142230000|2022-01-02 16:50:30|19487.93|19367.93|19489.76|19369.76|19489.76|19369.76|19487.93|19367.93|10
1641142240000|2022-01-02 16:50:40|19489.93|19369.93|19487.08|19367.08|19490.36|19370.36|19485.09|19365.09|10
1641142250000|2022-01-02 16:50:50|19486.3|19366.3|19485.5|19365.5|19486.3|19366.3|19483.67|19363.67|10
1641142260000|2022-01-02 16:51:00|19486.1|19366.1|19488.49|19368.49|19489.1|19369.1|19486.1|19366.1|9
1641142270000|2022-01-02 16:51:10|19488.81|19368.81|19489.01|19369.01|19491.03|19371.03|19488.81|19368.81|10
1641142280000|2022-01-02 16:51:20|19489.59|19369.59|19485.82|19365.82|19489.59|19369.59|19485.82|19365.82|10
1641142290000|2022-01-02 16:51:30|19485.12|19365.12|19484.35|19364.35|19485.51|19365.51|19484.35|19364.35|10
1641142300000|2022-01-02 16:51:40|19484.82|19364.82|19484.94|19364.94|19485.39|19365.39|19484.17|19364.17|9
1641142310000|2022-01-02 16:51:50|19484.59|19364.59|19484.19|19364.19|19485.22|19365.22|19484.1|19364.1|10
1641142320000|2022-01-02 16:52:00|19484.51|19364.51|19485.51|19365.51|19486.03|19366.03|19484.51|19364.51|10
1641142330000|2022-01-02 16:52:10|19484.91|19364.91|19484.38|19364.38|19484.95|19364.95|19484.38|19364.38|10
1641142340000|2022-01-02 16:52:20|19484.47|19364.47|19481.14|19361.14|19484.47|19364.47|19480.96|19360.96|9
1641142350000|2022-01-02 16:52:30|19481.32|19361.32|19481.06|19361.06|19481.32|19361.32|19480.17|19360.17|10
1641142360000|2022-01-02 16:52:40|19481.91|19361.91|19481.62|19361.62|19482.14|19362.14|19481.33|19361.33|10
1641142370000|2022-01-02 16:52:50|19481.34|19361.34|19483.23|19363.23|19483.23|19363.23|19481.34|19361.34|10
1641142380000|2022-01-02 16:53:00|19483.62|19363.62|19482.44|19362.44|19484.01|19364.01|19482.44|19362.44|10
1641142390000|2022-01-02 16:53:10|19482.35|19362.35|19481.14|19361.14|19482.35|19362.35|19480.7|19360.7|10
1641142400000|2022-01-02 16:53:20|19481.06|19361.06|19480.92|19360.92|19481.29|19361.29|19480.61|19360.61|10
1641142410000|2022-01-02 16:53:30|19480.76|19360.76|19480.85|19360.85|19481.25|19361.25|19480.45|19360.45|9
1641142420000|2022-01-02 16:53:40|19480.74|19360.74|19481.51|19361.51|19481.51|19361.51|19480.67|19360.67|10
1641142430000|2022-01-02 16:53:50|19481.71|19361.71|19480.44|19360.44|19481.71|19361.71|19480.26|19360.26|10
1641142440000|2022-01-02 16:54:00|19479.97|19359.97|19480.4|19360.4|19480.4|19360.4|19479.48|19359.48|10
1641142450000|2022-01-02 16:54:10|19480.78|19360.78|19483.06|19363.06|19483.3|19363.3|19480.78|19360.78|10
1641142460000|2022-01-02 16:54:20|19482.74|19362.74|19482.66|19362.66|19483.2|19363.2|19482.29|19362.29|10
1641142470000|2022-01-02 16:54:30|19482.52|19362.52|19482.88|19362.88|19482.96|19362.96|19482.44|19362.44|10
1641142480000|2022-01-02 16:54:40|19483.32|19363.32|19489.5|19369.5|19489.5|19369.5|19483.19|19363.19|10
1641142490000|2022-01-02 16:54:50|19493.89|19373.89|19526|19406|19526|19406|19493.89|19373.89|10
1641142500000|2022-01-02 16:55:00|19528.63|19408.63|19537.89|19417.89|19537.89|19417.89|19528.63|19408.63|10
1641142510000|2022-01-02 16:55:10|19539.13|19419.13|19555.34|19435.34|19555.34|19435.34|19539.13|19419.13|10
1641142520000|2022-01-02 16:55:20|19555.54|19435.54|19559.44|19439.44|19559.44|19439.44|19555.54|19435.54|10
1641142530000|2022-01-02 16:55:30|19561.62|19441.62|19579.06|19459.06|19579.06|19459.06|19561.21|19441.21|10
1641142540000|2022-01-02 16:55:40|19577.96|19457.96|19579.27|19459.27|19579.27|19459.27|19576.04|19456.04|10
1641142550000|2022-01-02 16:55:50|19578.72|19458.72|19577.68|19457.68|19579.57|19459.57|19577.68|19457.68|10
1641142560000|2022-01-02 16:56:00|19576.87|19456.87|19559.56|19439.56|19576.87|19456.87|19559.56|19439.56|10
1641142570000|2022-01-02 16:56:10|19558.83|19438.83|19554.55|19434.55|19558.83|19438.83|19553.63|19433.63|10
1641142580000|2022-01-02 16:56:20|19554.09|19434.09|19546.34|19426.34|19554.74|19434.74|19546.34|19426.34|10
1641142590000|2022-01-02 16:56:30|19546.61|19426.61|19554.4|19434.4|19554.4|19434.4|19546.61|19426.61|10
1641142600000|2022-01-02 16:56:40|19554.29|19434.29|19556.46|19436.46|19556.77|19436.77|19554.29|19434.29|10
1641142610000|2022-01-02 16:56:50|19555.65|19435.65|19549.5|19429.5|19555.65|19435.65|19549.5|19429.5|10
1641142620000|2022-01-02 16:57:00|19549.66|19429.66|19548.29|19428.29|19549.74|19429.74|19548.29|19428.29|10
1641142630000|2022-01-02 16:57:10|19548.12|19428.12|19545.76|19425.76|19548.12|19428.12|19545.76|19425.76|10
1641142640000|2022-01-02 16:57:20|19545.72|19425.72|19549.29|19429.29|19549.29|19429.29|19545.72|19425.72|9
1641142650000|2022-01-02 16:57:30|19549.97|19429.97|19551.31|19431.31|19551.9|19431.9|19549.97|19429.97|10
1641142660000|2022-01-02 16:57:40|19551.7|19431.7|19552.69|19432.69|19552.69|19432.69|19551.6|19431.6|10
1641142670000|2022-01-02 16:57:50|19552.9|19432.9|19553.67|19433.67|19554.58|19434.58|19552.9|19432.9|9
1641142680000|2022-01-02 16:58:00|19553.89|19433.89|19552.6|19432.6|19554.04|19434.04|19552.55|19432.55|10
1641142690000|2022-01-02 16:58:10|19552.52|19432.52|19551.75|19431.75|19552.72|19432.72|19551.75|19431.75|10
1641142700000|2022-01-02 16:58:20|19551.76|19431.76|19551.59|19431.59|19551.85|19431.85|19551.37|19431.37|10
1641142710000|2022-01-02 16:58:30|19551.8|19431.8|19552.85|19432.85|19553.98|19433.98|19551.12|19431.12|10
1641142720000|2022-01-02 16:58:40|19553.4|19433.4|19557.82|19437.82|19557.82|19437.82|19552.42|19432.42|10
1641142730000|2022-01-02 16:58:50|19557.79|19437.79|19561.95|19441.95|19562.39|19442.39|19557.79|19437.79|10
1641142740000|2022-01-02 16:59:00|19561.89|19441.89|19566.26|19446.26|19566.26|19446.26|19561.89|19441.89|10
1641142750000|2022-01-02 16:59:10|19567.36|19447.36|19565.09|19445.09|19567.89|19447.89|19565.09|19445.09|10
1641142760000|2022-01-02 16:59:20|19564.88|19444.88|19560.24|19440.24|19564.88|19444.88|19560.24|19440.24|10
1641142770000|2022-01-02 16:59:30|19560.14|19440.14|19561.64|19441.64|19561.64|19441.64|19559.68|19439.68|10
1641142780000|2022-01-02 16:59:40|19562.32|19442.32|19565.23|19445.23|19565.33|19445.33|19561.72|19441.72|10
1641142790000|2022-01-02 16:59:50|19565.83|19445.83|19565.91|19445.91|19566.72|19446.72|19565.69|19445.69|10
1641142800000|2022-01-02 17:00:00|19567.24|19447.24|19568.88|19448.88|19569.83|19449.83|19567.24|19447.24|10
1641142810000|2022-01-02 17:00:10|19569.18|19449.18|19573.86|19453.86|19573.86|19453.86|19569.18|19449.18|10
1641142820000|2022-01-02 17:00:20|19573.98|19453.98|19575.08|19455.08|19576.25|19456.25|19573.98|19453.98|10
1641142830000|2022-01-02 17:00:30|19574.71|19454.71|19578.97|19458.97|19578.97|19458.97|19574.43|19454.43|10
1641142840000|2022-01-02 17:00:40|19578.8|19458.8|19587.13|19467.13|19587.13|19467.13|19578.13|19458.13|10
1641142850000|2022-01-02 17:00:50|19586.82|19466.82|19614.92|19494.92|19614.94|19494.94|19586.82|19466.82|10
1641142860000|2022-01-02 17:01:00|19617.15|19497.15|19614.12|19494.12|19617.15|19497.15|19614.12|19494.12|10
1641142870000|2022-01-02 17:01:10|19612.85|19492.85|19614.7|19494.7|19617.23|19497.23|19612.85|19492.85|10
1641142880000|2022-01-02 17:01:20|19614.21|19494.21|19604.95|19484.95|19614.21|19494.21|19604.95|19484.95|10
1641142890000|2022-01-02 17:01:30|19605.07|19485.07|19604.16|19484.16|19605.53|19485.53|19604.16|19484.16|10
1641142900000|2022-01-02 17:01:40|19604.3|19484.3|19605.92|19485.92|19605.92|19485.92|19603.95|19483.95|10
1641142910000|2022-01-02 17:01:50|19605.91|19485.91|19605.62|19485.62|19606.44|19486.44|19605.49|19485.49|10
1641142920000|2022-01-02 17:02:00|19605.51|19485.51|19605.2|19485.2|19606.71|19486.71|19605.2|19485.2|10
1641142930000|2022-01-02 17:02:10|19605.96|19485.96|19606.95|19486.95|19606.95|19486.95|19605.2|19485.2|10
1641142940000|2022-01-02 17:02:20|19606.43|19486.43|19605.31|19485.31|19607|19487|19605.05|19485.05|9
1641142950000|2022-01-02 17:02:30|19605.57|19485.57|19605.66|19485.66|19605.66|19485.66|19604.54|19484.54|10
1641142960000|2022-01-02 17:02:40|19606.1|19486.1|19606.93|19486.93|19607.16|19487.16|19605.89|19485.89|10
1641142970000|2022-01-02 17:02:50|19607.56|19487.56|19610.86|19490.86|19610.86|19490.86|19606.38|19486.38|10
1641142980000|2022-01-02 17:03:00|19610.56|19490.56|19613.85|19493.85|19617.66|19497.66|19610.56|19490.56|10
1641142990000|2022-01-02 17:03:10|19615.04|19495.04|19614.03|19494.03|19616.06|19496.06|19614.03|19494.03|10
1641143000000|2022-01-02 17:03:20|19612.9|19492.9|19616.22|19496.22|19616.22|19496.22|19612.9|19492.9|9
1641143010000|2022-01-02 17:03:30|19617.71|19497.71|19615.02|19495.02|19617.71|19497.71|19615.02|19495.02|10
1641143020000|2022-01-02 17:03:40|19615.73|19495.73|19614.43|19494.43|19616.45|19496.45|19614.29|19494.29|10
1641143030000|2022-01-02 17:03:50|19611.93|19491.93|19609.98|19489.98|19611.93|19491.93|19609.62|19489.62|10
1641143040000|2022-01-02 17:04:00|19610.53|19490.53|19606.53|19486.53|19610.89|19490.89|19606.4|19486.4|10
1641143050000|2022-01-02 17:04:10|19606.22|19486.22|19602.67|19482.67|19606.22|19486.22|19602.52|19482.52|10
1641143060000|2022-01-02 17:04:20|19602.77|19482.77|19602.94|19482.94|19604.08|19484.08|19602.77|19482.77|10
1641143070000|2022-01-02 17:04:30|19602.61|19482.61|19603.41|19483.41|19603.41|19483.41|19602.2|19482.2|10
1641143080000|2022-01-02 17:04:40|19603.73|19483.73|19602.2|19482.2|19603.73|19483.73|19602.2|19482.2|10
1641143090000|2022-01-02 17:04:50|19602.04|19482.04|19598.89|19478.89|19602.04|19482.04|19598.11|19478.11|10
1641143100000|2022-01-02 17:05:00|19598.58|19478.58|19594.68|19474.68|19598.58|19478.58|19594.68|19474.68|10
1641143110000|2022-01-02 17:05:10|19593.39|19473.39|19591.33|19471.33|19593.46|19473.46|19590.44|19470.44|10
1641143120000|2022-01-02 17:05:20|19591.21|19471.21|19585.44|19465.44|19591.8|19471.8|19585.37|19465.37|10
1641143130000|2022-01-02 17:05:30|19585.23|19465.23|19586.48|19466.48|19586.48|19466.48|19583.94|19463.94|10
1641143140000|2022-01-02 17:05:40|19587|19467|19591.1|19471.1|19591.1|19471.1|19586.27|19466.27|10
1641143150000|2022-01-02 17:05:50|19591.37|19471.37|19597.51|19477.51|19597.51|19477.51|19591.37|19471.37|10
1641143160000|2022-01-02 17:06:00|19597.29|19477.29|19603.89|19483.89|19603.89|19483.89|19595.88|19475.88|10
1641143170000|2022-01-02 17:06:10|19604.7|19484.7|19604.08|19484.08|19605.65|19485.65|19603.92|19483.92|9
1641143180000|2022-01-02 17:06:20|19604.22|19484.22|19605.56|19485.56|19605.56|19485.56|19603.17|19483.17|10
1641143190000|2022-01-02 17:06:30|19606.18|19486.18|19608.64|19488.64|19609.21|19489.21|19606.18|19486.18|10
1641143200000|2022-01-02 17:06:40|19608.62|19488.62|19611.65|19491.65|19611.65|19491.65|19607.44|19487.44|10
1641143210000|2022-01-02 17:06:50|19611.7|19491.7|19614.08|19494.08|19614.17|19494.17|19611.7|19491.7|8
1641143220000|2022-01-02 17:07:00|19615.09|19495.09|19616.12|19496.12|19616.68|19496.68|19614.96|19494.96|9
1641143230000|2022-01-02 17:07:10|19616.11|19496.11|19616.96|19496.96|19618.82|19498.82|19616.11|19496.11|10
1641143240000|2022-01-02 17:07:20|19617.28|19497.28|19617.77|19497.77|19618.08|19498.08|19617.28|19497.28|10
1641143250000|2022-01-02 17:07:30|19617.6|19497.6|19615.46|19495.46|19617.89|19497.89|19615.46|19495.46|10
1641143260000|2022-01-02 17:07:40|19615.34|19495.34|19610.65|19490.65|19615.34|19495.34|19610.29|19490.29|10
1641143270000|2022-01-02 17:07:50|19611.17|19491.17|19613.52|19493.52|19613.52|19493.52|19610.36|19490.36|10
1641143280000|2022-01-02 17:08:00|19612.82|19492.82|19605.36|19485.36|19612.99|19492.99|19605.36|19485.36|10
1641143290000|2022-01-02 17:08:10|19604.47|19484.47|19598.76|19478.76|19604.47|19484.47|19598.76|19478.76|10
1641143300000|2022-01-02 17:08:20|19598.94|19478.94|19595.64|19475.64|19599.13|19479.13|19595.64|19475.64|10
1641143310000|2022-01-02 17:08:30|19594.85|19474.85|19593.27|19473.27|19594.92|19474.92|19593.27|19473.27|10
1641143320000|2022-01-02 17:08:40|19593.34|19473.34|19593.24|19473.24|19593.4|19473.4|19592.78|19472.78|10
1641143330000|2022-01-02 17:08:50|19593.41|19473.41|19590.96|19470.96|19593.86|19473.86|19590.96|19470.96|10
1641143340000|2022-01-02 17:09:00|19590.92|19470.92|19588.68|19468.68|19590.92|19470.92|19587.98|19467.98|10
1641143350000|2022-01-02 17:09:10|19589.12|19469.12|19582.16|19462.16|19589.69|19469.69|19582.16|19462.16|10
1641143360000|2022-01-02 17:09:20|19579.49|19459.49|19569.52|19449.52|19579.49|19459.49|19569.52|19449.52|10
1641143370000|2022-01-02 17:09:30|19568.13|19448.13|19550.63|19430.63|19568.13|19448.13|19550.63|19430.63|10
1641143380000|2022-01-02 17:09:40|19550.99|19430.99|19543.58|19423.58|19551.27|19431.27|19543.58|19423.58|10
1641143390000|2022-01-02 17:09:50|19546.92|19426.92|19523.14|19403.14|19546.92|19426.92|19522.93|19402.93|10
1641143400000|2022-01-02 17:10:00|19522.22|19402.22|19523.63|19403.63|19523.63|19403.63|19519.72|19399.72|10
1641143410000|2022-01-02 17:10:10|19524.55|19404.55|19528.11|19408.11|19528.11|19408.11|19524.55|19404.55|10
1641143420000|2022-01-02 17:10:20|19527.63|19407.63|19530.85|19410.85|19532.45|19412.45|19526.08|19406.08|10
1641143430000|2022-01-02 17:10:30|19530.26|19410.26|19530.24|19410.24|19531.38|19411.38|19529.39|19409.39|10
1641143440000|2022-01-02 17:10:40|19532.9|19412.9|19536.59|19416.59|19536.59|19416.59|19532.9|19412.9|10
1641143450000|2022-01-02 17:10:50|19536.36|19416.36|19538.77|19418.77|19538.77|19418.77|19535.3|19415.3|10
1641143460000|2022-01-02 17:11:00|19539.36|19419.36|19538.91|19418.91|19539.95|19419.95|19538.91|19418.91|10
1641143470000|2022-01-02 17:11:10|19539.09|19419.09|19539.95|19419.95|19539.95|19419.95|19538.3|19418.3|10
1641143480000|2022-01-02 17:11:20|19540.26|19420.26|19537.83|19417.83|19540.9|19420.9|19537.83|19417.83|10
1641143490000|2022-01-02 17:11:30|19537.85|19417.85|19537.16|19417.16|19538.69|19418.69|19536.75|19416.75|10
1641143500000|2022-01-02 17:11:40|19536.89|19416.89|19539.52|19419.52|19540.09|19420.09|19536.89|19416.89|9
1641143510000|2022-01-02 17:11:50|19539.5|19419.5|19541.58|19421.58|19541.58|19421.58|19539.38|19419.38|10
1641143520000|2022-01-02 17:12:00|19540.65|19420.65|19543.18|19423.18|19543.18|19423.18|19540.65|19420.65|9
1641143530000|2022-01-02 17:12:10|19543.47|19423.47|19535.19|19415.19|19543.47|19423.47|19535.19|19415.19|10
1641143540000|2022-01-02 17:12:20|19533.13|19413.13|19528.98|19408.98|19533.51|19413.51|19528.98|19408.98|10
1641143550000|2022-01-02 17:12:30|19529.33|19409.33|19526.68|19406.68|19529.33|19409.33|19525.92|19405.92|10
1641143560000|2022-01-02 17:12:40|19526.73|19406.73|19525.47|19405.47|19526.73|19406.73|19525.19|19405.19|10
1641143570000|2022-01-02 17:12:50|19525.34|19405.34|19522.2|19402.2|19526.16|19406.16|19522.2|19402.2|10
1641143580000|2022-01-02 17:13:00|19522.03|19402.03|19521.12|19401.12|19522.03|19402.03|19520.61|19400.61|10
1641143590000|2022-01-02 17:13:10|19520.6|19400.6|19519.34|19399.34|19521.33|19401.33|19519.34|19399.34|10
1641143600000|2022-01-02 17:13:20|19517.94|19397.94|19514.38|19394.38|19517.94|19397.94|19514.19|19394.19|10
1641143610000|2022-01-02 17:13:30|19514.33|19394.33|19513.51|19393.51|19514.33|19394.33|19512.67|19392.67|10
1641143620000|2022-01-02 17:13:40|19513.61|19393.61|19509.87|19389.87|19513.61|19393.61|19509.87|19389.87|9
1641143630000|2022-01-02 17:13:50|19509.41|19389.41|19505.93|19385.93|19509.41|19389.41|19505.93|19385.93|10
1641143640000|2022-01-02 17:14:00|19504.45|19384.45|19497.82|19377.82|19504.45|19384.45|19497.82|19377.82|10
1641143650000|2022-01-02 17:14:10|19497.3|19377.3|19491.78|19371.78|19497.3|19377.3|19491.78|19371.78|10
1641143660000|2022-01-02 17:14:20|19491.47|19371.47|19494.36|19374.36|19494.36|19374.36|19491.47|19371.47|10
1641143670000|2022-01-02 17:14:30|19493.98|19373.98|19487.72|19367.72|19493.98|19373.98|19487.72|19367.72|10
1641143680000|2022-01-02 17:14:40|19486.46|19366.46|19484.4|19364.4|19486.46|19366.46|19484.25|19364.25|10
1641143690000|2022-01-02 17:14:50|19484.56|19364.56|19485.48|19365.48|19485.91|19365.91|19484.56|19364.56|10
1641143700000|2022-01-02 17:15:00|19484.75|19364.75|19484.41|19364.41|19485.17|19365.17|19483.95|19363.95|10
1641143710000|2022-01-02 17:15:10|19484.94|19364.94|19481.34|19361.34|19485.32|19365.32|19481.34|19361.34|9
1641143720000|2022-01-02 17:15:20|19480.33|19360.33|19470.58|19350.58|19480.33|19360.33|19470.58|19350.58|10
1641143730000|2022-01-02 17:15:30|19469.88|19349.88|19458.36|19338.36|19469.88|19349.88|19458.36|19338.36|10
1641143740000|2022-01-02 17:15:40|19457.56|19337.56|19453.31|19333.31|19457.56|19337.56|19453.31|19333.31|10
1641143750000|2022-01-02 17:15:50|19453.68|19333.68|19455.86|19335.86|19455.86|19335.86|19452.36|19332.36|10
1641143760000|2022-01-02 17:16:00|19456.08|19336.08|19456.1|19336.1|19456.82|19336.82|19455.94|19335.94|10
1641143770000|2022-01-02 17:16:10|19455.51|19335.51|19452.7|19332.7|19455.51|19335.51|19452.7|19332.7|10
1641143780000|2022-01-02 17:16:20|19452.45|19332.45|19453.11|19333.11|19453.58|19333.58|19452.42|19332.42|10
1641143790000|2022-01-02 17:16:30|19453.22|19333.22|19454.85|19334.85|19454.89|19334.89|19453.22|19333.22|10
1641143800000|2022-01-02 17:16:40|19454.26|19334.26|19460.09|19340.09|19460.09|19340.09|19453.92|19333.92|8
1641143810000|2022-01-02 17:16:50|19460.17|19340.17|19459.3|19339.3|19460.24|19340.24|19458.85|19338.85|10
1641143820000|2022-01-02 17:17:00|19461.9|19341.9|19468.85|19348.85|19468.85|19348.85|19461.9|19341.9|10
1641143830000|2022-01-02 17:17:10|19468.69|19348.69|19470.75|19350.75|19470.81|19350.81|19468.69|19348.69|10
1641143840000|2022-01-02 17:17:20|19470.82|19350.82|19469.55|19349.55|19470.82|19350.82|19469.45|19349.45|10
1641143850000|2022-01-02 17:17:30|19468.67|19348.67|19469.1|19349.1|19469.48|19349.48|19468.6|19348.6|10
1641143860000|2022-01-02 17:17:40|19469.19|19349.19|19469.38|19349.38|19469.79|19349.79|19468.98|19348.98|10
1641143870000|2022-01-02 17:17:50|19470.13|19350.13|19471.25|19351.25|19471.25|19351.25|19470.13|19350.13|10
1641143880000|2022-01-02 17:18:00|19471.16|19351.16|19471.58|19351.58|19472.02|19352.02|19471.03|19351.03|10
1641143890000|2022-01-02 17:18:10|19471.27|19351.27|19471.44|19351.44|19471.86|19351.86|19471.06|19351.06|10
1641143900000|2022-01-02 17:18:20|19471.25|19351.25|19470.35|19350.35|19471.38|19351.38|19469.99|19349.99|10
1641143910000|2022-01-02 17:18:30|19470.75|19350.75|19470.26|19350.26|19470.75|19350.75|19469.77|19349.77|10
1641143920000|2022-01-02 17:18:40|19469.85|19349.85|19466.63|19346.63|19469.85|19349.85|19466.63|19346.63|10
1641143930000|2022-01-02 17:18:50|19465.78|19345.78|19464.1|19344.1|19465.78|19345.78|19464.1|19344.1|9
1641143940000|2022-01-02 17:19:00|19463.82|19343.82|19463.41|19343.41|19463.82|19343.82|19462.57|19342.57|10
1641143950000|2022-01-02 17:19:10|19462.79|19342.79|19459.96|19339.96|19462.94|19342.94|19459.96|19339.96|10
1641143960000|2022-01-02 17:19:20|19459.03|19339.03|19457.37|19337.37|19459.03|19339.03|19457|19337|10
1641143970000|2022-01-02 17:19:30|19457.82|19337.82|19456.4|19336.4|19458.24|19338.24|19456.4|19336.4|10
1641143980000|2022-01-02 17:19:40|19457.24|19337.24|19458.76|19338.76|19458.76|19338.76|19456.76|19336.76|10
1641143990000|2022-01-02 17:19:50|19459.64|19339.64|19460.96|19340.96|19462.04|19342.04|19459.64|19339.64|10
1641144000000|2022-01-02 17:20:00|19460.64|19340.64|19459|19339|19460.64|19340.64|19459|19339|10
1641144010000|2022-01-02 17:20:10|19458.83|19338.83|19461.21|19341.21|19461.21|19341.21|19458.83|19338.83|10
1641144020000|2022-01-02 17:20:20|19461.22|19341.22|19464.48|19344.48|19464.48|19344.48|19461.22|19341.22|10
1641144030000|2022-01-02 17:20:30|19464.63|19344.63|19464.13|19344.13|19465.13|19345.13|19464.13|19344.13|9
1641144040000|2022-01-02 17:20:40|19466.37|19346.37|19461.87|19341.87|19466.72|19346.72|19461.87|19341.87|10
1641144050000|2022-01-02 17:20:50|19460.88|19340.88|19460.22|19340.22|19460.95|19340.95|19460.22|19340.22|10
1641144060000|2022-01-02 17:21:00|19460.3|19340.3|19462.38|19342.38|19462.38|19342.38|19459.7|19339.7|10
1641144070000|2022-01-02 17:21:10|19462.53|19342.53|19460.9|19340.9|19464.29|19344.29|19460.9|19340.9|10
1641144080000|2022-01-02 17:21:20|19460.86|19340.86|19462.56|19342.56|19462.56|19342.56|19460.86|19340.86|10
1641144090000|2022-01-02 17:21:30|19462.82|19342.82|19462.81|19342.81|19462.98|19342.98|19462.35|19342.35|10
1641144100000|2022-01-02 17:21:40|19463.02|19343.02|19461.07|19341.07|19463.13|19343.13|19461.07|19341.07|10
1641144110000|2022-01-02 17:21:50|19461.08|19341.08|19459.62|19339.62|19461.08|19341.08|19459.41|19339.41|10
1641144120000|2022-01-02 17:22:00|19459.58|19339.58|19458.5|19338.5|19459.69|19339.69|19458.5|19338.5|10
1641144130000|2022-01-02 17:22:10|19458.9|19338.9|19459.09|19339.09|19459.09|19339.09|19456.81|19336.81|10
1641144140000|2022-01-02 17:22:20|19459.67|19339.67|19459.49|19339.49|19460.95|19340.95|19459.49|19339.49|10
1641144150000|2022-01-02 17:22:30|19459.52|19339.52|19460.27|19340.27|19460.47|19340.47|19459.25|19339.25|10
1641144160000|2022-01-02 17:22:40|19460.29|19340.29|19459.2|19339.2|19460.29|19340.29|19459.2|19339.2|8
1641144170000|2022-01-02 17:22:50|19460.23|19340.23|19463.26|19343.26|19463.26|19343.26|19459.92|19339.92|10
1641144180000|2022-01-02 17:23:00|19463.3|19343.3|19464.06|19344.06|19464.06|19344.06|19463.11|19343.11|9
1641144190000|2022-01-02 17:23:10|19464.22|19344.22|19469.82|19349.82|19469.82|19349.82|19464.22|19344.22|10
1641144200000|2022-01-02 17:23:20|19469.26|19349.26|19470.75|19350.75|19470.95|19350.95|19469.21|19349.21|10
1641144210000|2022-01-02 17:23:30|19471.23|19351.23|19471.89|19351.89|19471.89|19351.89|19470.93|19350.93|10
1641144220000|2022-01-02 17:23:40|19471.8|19351.8|19476.07|19356.07|19476.07|19356.07|19471.8|19351.8|10
1641144230000|2022-01-02 17:23:50|19476.33|19356.33|19479.37|19359.37|19479.37|19359.37|19476.1|19356.1|10
1641144240000|2022-01-02 17:24:00|19480.14|19360.14|19480.92|19360.92|19480.92|19360.92|19479.57|19359.57|9
1641144250000|2022-01-02 17:24:10|19481.19|19361.19|19483.58|19363.58|19483.58|19363.58|19481.19|19361.19|10
1641144260000|2022-01-02 17:24:20|19483.23|19363.23|19484.67|19364.67|19484.71|19364.71|19483.07|19363.07|9
1641144270000|2022-01-02 17:24:30|19485.05|19365.05|19487.76|19367.76|19487.76|19367.76|19485.05|19365.05|10
1641144280000|2022-01-02 17:24:40|19488.79|19368.79|19487.61|19367.61|19489.22|19369.22|19487.35|19367.35|10
1641144290000|2022-01-02 17:24:50|19487.81|19367.81|19491.44|19371.44|19491.44|19371.44|19487.81|19367.81|10
1641144300000|2022-01-02 17:25:00|19493.03|19373.03|19494.17|19374.17|19494.17|19374.17|19493.03|19373.03|10
1641144310000|2022-01-02 17:25:10|19494.12|19374.12|19498.3|19378.3|19498.3|19378.3|19493.49|19373.49|10
1641144320000|2022-01-02 17:25:20|19497.87|19377.87|19496.4|19376.4|19497.98|19377.98|19496.4|19376.4|10
1641144330000|2022-01-02 17:25:30|19496.45|19376.45|19496.17|19376.17|19496.45|19376.45|19495.97|19375.97|9
1641144340000|2022-01-02 17:25:40|19496|19376|19494.91|19374.91|19496|19376|19494.91|19374.91|9
1641144350000|2022-01-02 17:25:50|19495.53|19375.53|19495.71|19375.71|19495.79|19375.79|19495.11|19375.11|10
1641144360000|2022-01-02 17:26:00|19494.83|19374.83|19496.78|19376.78|19497.06|19377.06|19494.83|19374.83|10
1641144370000|2022-01-02 17:26:10|19497|19377|19501.32|19381.32|19501.32|19381.32|19497|19377|10
1641144380000|2022-01-02 17:26:20|19501.48|19381.48|19500.56|19380.56|19502.82|19382.82|19500.56|19380.56|10
1641144390000|2022-01-02 17:26:30|19500.71|19380.71|19498.27|19378.27|19500.71|19380.71|19497.94|19377.94|10
1641144400000|2022-01-02 17:26:40|19498.24|19378.24|19502.57|19382.57|19502.57|19382.57|19498.24|19378.24|10
1641144410000|2022-01-02 17:26:50|19502.71|19382.71|19508.36|19388.36|19508.36|19388.36|19502.71|19382.71|10
1641144420000|2022-01-02 17:27:00|19508.57|19388.57|19508.51|19388.51|19509.13|19389.13|19508.4|19388.4|10
1641144430000|2022-01-02 17:27:10|19509.05|19389.05|19509.95|19389.95|19509.95|19389.95|19509.05|19389.05|10
1641144440000|2022-01-02 17:27:20|19509.68|19389.68|19510.36|19390.36|19510.36|19390.36|19509.28|19389.28|10
1641144450000|2022-01-02 17:27:30|19510.74|19390.74|19510.24|19390.24|19510.74|19390.74|19510.02|19390.02|9
1641144460000|2022-01-02 17:27:40|19511.18|19391.18|19510.02|19390.02|19511.7|19391.7|19510.02|19390.02|9
1641144470000|2022-01-02 17:27:50|19508.99|19388.99|19507.18|19387.18|19508.99|19388.99|19507.16|19387.16|10
1641144480000|2022-01-02 17:28:00|19507.78|19387.78|19508.27|19388.27|19508.27|19388.27|19507.02|19387.02|10
1641144490000|2022-01-02 17:28:10|19508.48|19388.48|19513.05|19393.05|19513.05|19393.05|19508.48|19388.48|10
1641144500000|2022-01-02 17:28:20|19513.38|19393.38|19518.58|19398.58|19518.58|19398.58|19513.38|19393.38|9
1641144510000|2022-01-02 17:28:30|19518.9|19398.9|19519.41|19399.41|19520.81|19400.81|19518.9|19398.9|10
1641144520000|2022-01-02 17:28:40|19519.36|19399.36|19519.9|19399.9|19520.52|19400.52|19519.36|19399.36|10
1641144530000|2022-01-02 17:28:50|19519.88|19399.88|19516.79|19396.79|19519.88|19399.88|19516.79|19396.79|10
1641144540000|2022-01-02 17:29:00|19516.64|19396.64|19513.13|19393.13|19516.64|19396.64|19513|19393|9
1641144550000|2022-01-02 17:29:10|19512.96|19392.96|19513.4|19393.4|19513.43|19393.43|19512.2|19392.2|10
1641144560000|2022-01-02 17:29:20|19514.1|19394.1|19514.61|19394.61|19515.88|19395.88|19514.1|19394.1|9
1641144570000|2022-01-02 17:29:30|19514.09|19394.09|19512.93|19392.93|19514.3|19394.3|19512.8|19392.8|10
1641144580000|2022-01-02 17:29:40|19512.68|19392.68|19514.45|19394.45|19514.69|19394.69|19512.68|19392.68|10
1641144590000|2022-01-02 17:29:50|19514.59|19394.59|19515.4|19395.4|19515.4|19395.4|19514.44|19394.44|10
1641144600000|2022-01-02 17:30:00|19515.3|19395.3|19518.07|19398.07|19518.07|19398.07|19515.14|19395.14|10
1641144610000|2022-01-02 17:30:10|19519.08|19399.08|19518.81|19398.81|19519.08|19399.08|19518.19|19398.19|10
1641144620000|2022-01-02 17:30:20|19519.62|19399.62|19521.39|19401.39|19521.39|19401.39|19519.17|19399.17|10
1641144630000|2022-01-02 17:30:30|19521.23|19401.23|19522.22|19402.22|19522.22|19402.22|19521.23|19401.23|10
1641144640000|2022-01-02 17:30:40|19522.2|19402.2|19522.25|19402.25|19522.31|19402.31|19522.05|19402.05|10
1641144650000|2022-01-02 17:30:50|19522.28|19402.28|19520.14|19400.14|19522.28|19402.28|19520.14|19400.14|9
1641144660000|2022-01-02 17:31:00|19519.61|19399.61|19518.68|19398.68|19519.61|19399.61|19517.95|19397.95|9
1641144670000|2022-01-02 17:31:10|19519.87|19399.87|19521.94|19401.94|19522|19402|19519.87|19399.87|10
1641144680000|2022-01-02 17:31:20|19521.87|19401.87|19521.25|19401.25|19522.4|19402.4|19521.1|19401.1|8
1641144690000|2022-01-02 17:31:30|19522.3|19402.3|19522.89|19402.89|19522.89|19402.89|19522.28|19402.28|10
1641144700000|2022-01-02 17:31:40|19523.06|19403.06|19517.11|19397.11|19523.58|19403.58|19517.11|19397.11|10
1641144710000|2022-01-02 17:31:50|19514.87|19394.87|19509.23|19389.23|19514.88|19394.88|19509.23|19389.23|9
1641144720000|2022-01-02 17:32:00|19506.81|19386.81|19503.48|19383.48|19506.81|19386.81|19503.48|19383.48|10
1641144730000|2022-01-02 17:32:10|19503.21|19383.21|19502.17|19382.17|19504.1|19384.1|19502.17|19382.17|10
1641144740000|2022-01-02 17:32:20|19502.93|19382.93|19499.8|19379.8|19502.93|19382.93|19499.8|19379.8|9
1641144750000|2022-01-02 17:32:30|19499.78|19379.78|19497.37|19377.37|19499.78|19379.78|19497.37|19377.37|10
1641144760000|2022-01-02 17:32:40|19497.15|19377.15|19492.75|19372.75|19497.31|19377.31|19492.75|19372.75|10
1641144770000|2022-01-02 17:32:50|19492.32|19372.32|19491.7|19371.7|19493.13|19373.13|19491.58|19371.58|10
1641144780000|2022-01-02 17:33:00|19491.04|19371.04|19489.59|19369.59|19491.04|19371.04|19489.51|19369.51|10
1641144790000|2022-01-02 17:33:10|19489.55|19369.55|19488.63|19368.63|19489.55|19369.55|19488.63|19368.63|9
1641144800000|2022-01-02 17:33:20|19487.74|19367.74|19485.09|19365.09|19488.49|19368.49|19484.51|19364.51|10
1641144810000|2022-01-02 17:33:30|19485.02|19365.02|19481.82|19361.82|19485.02|19365.02|19481.82|19361.82|10
1641144820000|2022-01-02 17:33:40|19482.11|19362.11|19482.85|19362.85|19483.18|19363.18|19482.11|19362.11|10
1641144830000|2022-01-02 17:33:50|19483.76|19363.76|19485.02|19365.02|19485.25|19365.25|19483.76|19363.76|10
1641144840000|2022-01-02 17:34:00|19485.23|19365.23|19487.06|19367.06|19487.87|19367.87|19485.23|19365.23|9
1641144850000|2022-01-02 17:34:10|19487.82|19367.82|19489.19|19369.19|19489.19|19369.19|19487.82|19367.82|10
1641144860000|2022-01-02 17:34:20|19489.03|19369.03|19489.19|19369.19|19489.34|19369.34|19488.46|19368.46|9
1641144870000|2022-01-02 17:34:30|19489.22|19369.22|19487.24|19367.24|19489.85|19369.85|19487.24|19367.24|9
1641144880000|2022-01-02 17:34:40|19487.2|19367.2|19486.79|19366.79|19487.38|19367.38|19486.7|19366.7|10
1641144890000|2022-01-02 17:34:50|19486.74|19366.74|19488.51|19368.51|19488.51|19368.51|19486.74|19366.74|10
1641144900000|2022-01-02 17:35:00|19488.6|19368.6|19493.53|19373.53|19493.53|19373.53|19488.4|19368.4|10
1641144910000|2022-01-02 17:35:10|19493.72|19373.72|19499.52|19379.52|19499.52|19379.52|19493.2|19373.2|10
1641144920000|2022-01-02 17:35:20|19499.74|19379.74|19503.44|19383.44|19503.44|19383.44|19499.74|19379.74|10
1641144930000|2022-01-02 17:35:30|19504.09|19384.09|19504.15|19384.15|19504.33|19384.33|19503.85|19383.85|10
1641144940000|2022-01-02 17:35:40|19504.11|19384.11|19504.69|19384.69|19504.9|19384.9|19503.93|19383.93|10
1641144950000|2022-01-02 17:35:50|19504.48|19384.48|19505.41|19385.41|19505.41|19385.41|19504.48|19384.48|10
1641144960000|2022-01-02 17:36:00|19505.11|19385.11|19505.86|19385.86|19506.05|19386.05|19505.11|19385.11|10
1641144970000|2022-01-02 17:36:10|19506.19|19386.19|19508.42|19388.42|19508.42|19388.42|19506.19|19386.19|10
1641144980000|2022-01-02 17:36:20|19508.85|19388.85|19508.05|19388.05|19508.99|19388.99|19507.79|19387.79|10
1641144990000|2022-01-02 17:36:30|19507.91|19387.91|19505.8|19385.8|19508.21|19388.21|19505.8|19385.8|10
1641145000000|2022-01-02 17:36:40|19505.17|19385.17|19504.17|19384.17|19505.32|19385.32|19504.17|19384.17|9
1641145010000|2022-01-02 17:36:50|19504.31|19384.31|19504.39|19384.39|19504.64|19384.64|19504.03|19384.03|10
1641145020000|2022-01-02 17:37:00|19504.74|19384.74|19504.95|19384.95|19505.25|19385.25|19504.59|19384.59|10
1641145030000|2022-01-02 17:37:10|19504.86|19384.86|19508.71|19388.71|19508.71|19388.71|19504.86|19384.86|9
1641145040000|2022-01-02 17:37:20|19509.6|19389.6|19512.52|19392.52|19512.52|19392.52|19509.6|19389.6|10
1641145050000|2022-01-02 17:37:30|19513.88|19393.88|19512.88|19392.88|19514.47|19394.47|19512.88|19392.88|10
1641145060000|2022-01-02 17:37:40|19512.58|19392.58|19510.78|19390.78|19512.58|19392.58|19510.62|19390.62|10
1641145070000|2022-01-02 17:37:50|19510.96|19390.96|19511.03|19391.03|19511.64|19391.64|19510.63|19390.63|10
1641145080000|2022-01-02 17:38:00|19510.79|19390.79|19510.01|19390.01|19510.79|19390.79|19509.43|19389.43|10
1641145090000|2022-01-02 17:38:10|19509.8|19389.8|19509.75|19389.75|19509.94|19389.94|19509.59|19389.59|10
1641145100000|2022-01-02 17:38:20|19510.06|19390.06|19512.48|19392.48|19512.48|19392.48|19510.02|19390.02|10
1641145110000|2022-01-02 17:38:30|19513.34|19393.34|19515.23|19395.23|19515.93|19395.93|19513.34|19393.34|10
1641145120000|2022-01-02 17:38:40|19515.22|19395.22|19513|19393|19515.22|19395.22|19512.9|19392.9|9
1641145130000|2022-01-02 17:38:50|19512.11|19392.11|19511.13|19391.13|19512.11|19392.11|19510.6|19390.6|9
1641145140000|2022-01-02 17:39:00|19511.14|19391.14|19513.75|19393.75|19513.75|19393.75|19511.14|19391.14|10
1641145150000|2022-01-02 17:39:10|19513.9|19393.9|19516.11|19396.11|19516.23|19396.23|19513.9|19393.9|10
1641145160000|2022-01-02 17:39:20|19516.29|19396.29|19517.69|19397.69|19517.69|19397.69|19516.1|19396.1|9
1641145170000|2022-01-02 17:39:30|19517.93|19397.93|19518.71|19398.71|19519.44|19399.44|19517.93|19397.93|10
1641145180000|2022-01-02 17:39:40|19518.67|19398.67|19522.22|19402.22|19522.45|19402.45|19518.67|19398.67|10
1641145190000|2022-01-02 17:39:50|19522.23|19402.23|19524.66|19404.66|19524.66|19404.66|19522.23|19402.23|10
1641145200000|2022-01-02 17:40:00|19524.74|19404.74|19523.71|19403.71|19524.74|19404.74|19523.61|19403.61|10
1641145210000|2022-01-02 17:40:10|19523.82|19403.82|19526.12|19406.12|19526.25|19406.25|19523.7|19403.7|10
1641145220000|2022-01-02 17:40:20|19527.33|19407.33|19529.73|19409.73|19529.73|19409.73|19527.33|19407.33|10
1641145230000|2022-01-02 17:40:30|19529.6|19409.6|19529.14|19409.14|19529.94|19409.94|19528.91|19408.91|10
1641145240000|2022-01-02 17:40:40|19529.1|19409.1|19528.27|19408.27|19529.1|19409.1|19528.23|19408.23|10
1641145250000|2022-01-02 17:40:50|19528.43|19408.43|19527.72|19407.72|19528.43|19408.43|19527.32|19407.32|10
1641145260000|2022-01-02 17:41:00|19530.14|19410.14|19527.58|19407.58|19530.14|19410.14|19527.21|19407.21|10
1641145270000|2022-01-02 17:41:10|19527.99|19407.99|19526.59|19406.59|19527.99|19407.99|19526.59|19406.59|10
1641145280000|2022-01-02 17:41:20|19526.45|19406.45|19526.09|19406.09|19526.65|19406.65|19525.68|19405.68|10
1641145290000|2022-01-02 17:41:30|19525.55|19405.55|19525.75|19405.75|19526.63|19406.63|19525.5|19405.5|10
1641145300000|2022-01-02 17:41:40|19525.3|19405.3|19525.62|19405.62|19525.62|19405.62|19525.07|19405.07|10
1641145310000|2022-01-02 17:41:50|19525.66|19405.66|19525|19405|19525.66|19405.66|19524.82|19404.82|10
1641145320000|2022-01-02 17:42:00|19524.81|19404.81|19524.6|19404.6|19524.81|19404.81|19524.2|19404.2|10
1641145330000|2022-01-02 17:42:10|19524.89|19404.89|19526.39|19406.39|19526.39|19406.39|19524.29|19404.29|9
1641145340000|2022-01-02 17:42:20|19526.44|19406.44|19525.6|19405.6|19526.44|19406.44|19525.48|19405.48|10
1641145350000|2022-01-02 17:42:30|19525.63|19405.63|19526.52|19406.52|19526.77|19406.77|19525.59|19405.59|10
1641145360000|2022-01-02 17:42:40|19527.03|19407.03|19527.75|19407.75|19527.75|19407.75|19526.92|19406.92|10
1641145370000|2022-01-02 17:42:50|19527.61|19407.61|19528.08|19408.08|19528.08|19408.08|19527.43|19407.43|10
1641145380000|2022-01-02 17:43:00|19528.28|19408.28|19522.78|19402.78|19528.28|19408.28|19522.64|19402.64|10
1641145390000|2022-01-02 17:43:10|19522.39|19402.39|19520.92|19400.92|19522.51|19402.51|19520.92|19400.92|9
1641145400000|2022-01-02 17:43:20|19520.91|19400.91|19520.49|19400.49|19520.96|19400.96|19520.22|19400.22|10
1641145410000|2022-01-02 17:43:30|19520.38|19400.38|19520.69|19400.69|19520.69|19400.69|19520.02|19400.02|9
1641145420000|2022-01-02 17:43:40|19520.74|19400.74|19520.76|19400.76|19521.14|19401.14|19520.28|19400.28|7
1641145430000|2022-01-02 17:43:50|19519.96|19399.96|19519.51|19399.51|19520.2|19400.2|19519.38|19399.38|10
1641145440000|2022-01-02 17:44:00|19519.62|19399.62|19518.87|19398.87|19519.62|19399.62|19518.72|19398.72|9
1641145450000|2022-01-02 17:44:10|19519.37|19399.37|19521.61|19401.61|19521.61|19401.61|19519.05|19399.05|9
1641145460000|2022-01-02 17:44:20|19521.79|19401.79|19523.12|19403.12|19523.18|19403.18|19521.79|19401.79|9
1641145470000|2022-01-02 17:44:30|19523.18|19403.18|19523.43|19403.43|19523.5|19403.5|19522.89|19402.89|10
1641145480000|2022-01-02 17:44:40|19524.28|19404.28|19522.98|19402.98|19524.28|19404.28|19522.79|19402.79|9
1641145490000|2022-01-02 17:44:50|19523.3|19403.3|19522.79|19402.79|19523.4|19403.4|19522.79|19402.79|10
1641145500000|2022-01-02 17:45:00|19523.32|19403.32|19522.2|19402.2|19523.34|19403.34|19521.55|19401.55|9
1641145510000|2022-01-02 17:45:10|19522.16|19402.16|19524.28|19404.28|19524.28|19404.28|19521.43|19401.43|10
1641145520000|2022-01-02 17:45:20|19525.47|19405.47|19528.88|19408.88|19528.88|19408.88|19525.47|19405.47|10
1641145530000|2022-01-02 17:45:30|19530.82|19410.82|19532.58|19412.58|19533.01|19413.01|19530.82|19410.82|10
1641145540000|2022-01-02 17:45:40|19532.64|19412.64|19531.88|19411.88|19532.8|19412.8|19531.88|19411.88|10
1641145550000|2022-01-02 17:45:50|19531.89|19411.89|19533.33|19413.33|19533.34|19413.34|19531.7|19411.7|10
1641145560000|2022-01-02 17:46:00|19533.32|19413.32|19534.07|19414.07|19534.07|19414.07|19533.26|19413.26|10
1641145570000|2022-01-02 17:46:10|19533.7|19413.7|19533.87|19413.87|19534.84|19414.84|19533.7|19413.7|9
1641145580000|2022-01-02 17:46:20|19534.77|19414.77|19530.37|19410.37|19534.77|19414.77|19530.37|19410.37|9
1641145590000|2022-01-02 17:46:30|19529.73|19409.73|19526.3|19406.3|19529.73|19409.73|19526.3|19406.3|10
1641145600000|2022-01-02 17:46:40|19524.77|19404.77|19519.63|19399.63|19524.78|19404.78|19519.63|19399.63|10
1641145610000|2022-01-02 17:46:50|19519.68|19399.68|19518.69|19398.69|19519.74|19399.74|19518.28|19398.28|10
1641145620000|2022-01-02 17:47:00|19518.33|19398.33|19518.05|19398.05|19518.85|19398.85|19517.44|19397.44|9
1641145630000|2022-01-02 17:47:10|19517.76|19397.76|19513.88|19393.88|19517.76|19397.76|19513.88|19393.88|10
1641145640000|2022-01-02 17:47:20|19513.78|19393.78|19508.79|19388.79|19513.93|19393.93|19508.79|19388.79|10
1641145650000|2022-01-02 17:47:30|19508.11|19388.11|19506.44|19386.44|19508.11|19388.11|19506.27|19386.27|9
1641145660000|2022-01-02 17:47:40|19505.09|19385.09|19502.93|19382.93|19505.16|19385.16|19502.57|19382.57|10
1641145670000|2022-01-02 17:47:50|19501.98|19381.98|19501.39|19381.39|19501.98|19381.98|19501.18|19381.18|10
1641145680000|2022-01-02 17:48:00|19501.48|19381.48|19500.8|19380.8|19501.51|19381.51|19500.59|19380.59|10
1641145690000|2022-01-02 17:48:10|19500.64|19380.64|19488.68|19368.68|19500.64|19380.64|19488.68|19368.68|10
1641145700000|2022-01-02 17:48:20|19487.02|19367.02|19472.66|19352.66|19487.02|19367.02|19472.66|19352.66|10
1641145710000|2022-01-02 17:48:30|19473.62|19353.62|19474.69|19354.69|19474.69|19354.69|19473.62|19353.62|10
1641145720000|2022-01-02 17:48:40|19475.22|19355.22|19476.73|19356.73|19476.73|19356.73|19475.19|19355.19|10
1641145730000|2022-01-02 17:48:50|19476.99|19356.99|19474|19354|19477.25|19357.25|19473.5|19353.5|10
1641145740000|2022-01-02 17:49:00|19474.78|19354.78|19473.94|19353.94|19474.81|19354.81|19473.94|19353.94|10
1641145750000|2022-01-02 17:49:10|19474.28|19354.28|19471.55|19351.55|19474.28|19354.28|19470.72|19350.72|10
1641145760000|2022-01-02 17:49:20|19471.35|19351.35|19470.26|19350.26|19471.35|19351.35|19470.1|19350.1|10
1641145770000|2022-01-02 17:49:30|19470.69|19350.69|19473.29|19353.29|19473.44|19353.44|19470.69|19350.69|10
1641145780000|2022-01-02 17:49:40|19473.61|19353.61|19474.82|19354.82|19474.83|19354.83|19473.61|19353.61|10
1641145790000|2022-01-02 17:49:50|19475.42|19355.42|19481.94|19361.94|19481.94|19361.94|19475.42|19355.42|10
1641145800000|2022-01-02 17:50:00|19483.78|19363.78|19482.85|19362.85|19483.78|19363.78|19482.51|19362.51|10
1641145810000|2022-01-02 17:50:10|19482.74|19362.74|19483.72|19363.72|19483.72|19363.72|19482.74|19362.74|10
1641145820000|2022-01-02 17:50:20|19483.57|19363.57|19488.41|19368.41|19488.41|19368.41|19483.53|19363.53|10
1641145830000|2022-01-02 17:50:30|19488.77|19368.77|19490|19370|19490|19370|19488.62|19368.62|9
1641145840000|2022-01-02 17:50:40|19489.46|19369.46|19491.2|19371.2|19491.76|19371.76|19489.46|19369.46|10
1641145850000|2022-01-02 17:50:50|19491.1|19371.1|19491.03|19371.03|19491.45|19371.45|19490.93|19370.93|10
1641145860000|2022-01-02 17:51:00|19490.43|19370.43|19490.8|19370.8|19490.8|19370.8|19490.15|19370.15|9
1641145870000|2022-01-02 17:51:10|19490.89|19370.89|19495.87|19375.87|19496|19376|19490.89|19370.89|10
1641145880000|2022-01-02 17:51:20|19496.1|19376.1|19489.34|19369.34|19496.1|19376.1|19489.33|19369.33|10
1641145890000|2022-01-02 17:51:30|19489.09|19369.09|19479.88|19359.88|19489.09|19369.09|19479.88|19359.88|10
1641145900000|2022-01-02 17:51:40|19479.15|19359.15|19479.46|19359.46|19479.92|19359.92|19478.49|19358.49|10
1641145910000|2022-01-02 17:51:50|19480.53|19360.53|19481.85|19361.85|19482.17|19362.17|19480.53|19360.53|9
1641145920000|2022-01-02 17:52:00|19482.15|19362.15|19481.3|19361.3|19482.59|19362.59|19481.25|19361.25|10
1641145930000|2022-01-02 17:52:10|19481.6|19361.6|19479.97|19359.97|19481.6|19361.6|19479.97|19359.97|10
1641145940000|2022-01-02 17:52:20|19478.82|19358.82|19475.97|19355.97|19478.82|19358.82|19475.97|19355.97|10
1641145950000|2022-01-02 17:52:30|19476.49|19356.49|19475.75|19355.75|19477.01|19357.01|19475.75|19355.75|10
1641145960000|2022-01-02 17:52:40|19475.31|19355.31|19473.93|19353.93|19475.88|19355.88|19473.93|19353.93|10
1641145970000|2022-01-02 17:52:50|19474.14|19354.14|19473.08|19353.08|19474.14|19354.14|19473.08|19353.08|10
1641145980000|2022-01-02 17:53:00|19473.41|19353.41|19472.17|19352.17|19473.79|19353.79|19472.17|19352.17|10
1641145990000|2022-01-02 17:53:10|19470.57|19350.57|19460.88|19340.88|19470.57|19350.57|19460.63|19340.63|10
1641146000000|2022-01-02 17:53:20|19460.06|19340.06|19454.71|19334.71|19460.06|19340.06|19454.57|19334.57|10
1641146010000|2022-01-02 17:53:30|19453.49|19333.49|19452.33|19332.33|19453.49|19333.49|19451.99|19331.99|10
1641146020000|2022-01-02 17:53:40|19452.94|19332.94|19454.52|19334.52|19454.63|19334.63|19452.94|19332.94|10
1641146030000|2022-01-02 17:53:50|19454.64|19334.64|19455.03|19335.03|19455.03|19335.03|19454.1|19334.1|10
1641146040000|2022-01-02 17:54:00|19455.41|19335.41|19459.35|19339.35|19459.56|19339.56|19455.41|19335.41|10
1641146050000|2022-01-02 17:54:10|19460.19|19340.19|19460.09|19340.09|19460.77|19340.77|19459.78|19339.78|10
1641146060000|2022-01-02 17:54:20|19459.89|19339.89|19461.19|19341.19|19461.92|19341.92|19459.76|19339.76|10
1641146070000|2022-01-02 17:54:30|19460.34|19340.34|19461.8|19341.8|19461.82|19341.82|19460.34|19340.34|10
1641146080000|2022-01-02 17:54:40|19461.71|19341.71|19463.38|19343.38|19463.38|19343.38|19461.71|19341.71|9
1641146090000|2022-01-02 17:54:50|19463.28|19343.28|19464.04|19344.04|19464.22|19344.22|19463.25|19343.25|10
1641146100000|2022-01-02 17:55:00|19464.84|19344.84|19464.24|19344.24|19464.84|19344.84|19464.13|19344.13|10
1641146110000|2022-01-02 17:55:10|19464.39|19344.39|19464.8|19344.8|19465.39|19345.39|19463.17|19343.17|10
1641146120000|2022-01-02 17:55:20|19464.85|19344.85|19468.98|19348.98|19468.98|19348.98|19464.79|19344.79|10
1641146130000|2022-01-02 17:55:30|19469.07|19349.07|19472.03|19352.03|19472.03|19352.03|19469.07|19349.07|10
1641146140000|2022-01-02 17:55:40|19471.41|19351.41|19469.98|19349.98|19471.41|19351.41|19469.98|19349.98|10
1641146150000|2022-01-02 17:55:50|19469.93|19349.93|19469.09|19349.09|19471.17|19351.17|19469.09|19349.09|10
1641146160000|2022-01-02 17:56:00|19468.99|19348.99|19466.15|19346.15|19469.21|19349.21|19466.15|19346.15|10
1641146170000|2022-01-02 17:56:10|19466.16|19346.16|19461.17|19341.17|19466.16|19346.16|19461.17|19341.17|10
1641146180000|2022-01-02 17:56:20|19460.76|19340.76|19458.48|19338.48|19460.76|19340.76|19457.55|19337.55|10
1641146190000|2022-01-02 17:56:30|19458.19|19338.19|19459.35|19339.35|19460.63|19340.63|19458.12|19338.12|10
1641146200000|2022-01-02 17:56:40|19459.25|19339.25|19460.39|19340.39|19460.81|19340.81|19459.25|19339.25|10
1641146210000|2022-01-02 17:56:50|19460.13|19340.13|19459.64|19339.64|19460.83|19340.83|19459.47|19339.47|10
1641146220000|2022-01-02 17:57:00|19456.36|19336.36|19455.9|19335.9|19456.65|19336.65|19455.9|19335.9|9
1641146230000|2022-01-02 17:57:10|19456.59|19336.59|19458.98|19338.98|19459.25|19339.25|19456.19|19336.19|10
1641146240000|2022-01-02 17:57:20|19459.83|19339.83|19460.63|19340.63|19460.63|19340.63|19459.82|19339.82|10
1641146250000|2022-01-02 17:57:30|19460.66|19340.66|19461.75|19341.75|19462.71|19342.71|19460.66|19340.66|10
1641146260000|2022-01-02 17:57:40|19461.58|19341.58|19462.12|19342.12|19462.29|19342.29|19461.2|19341.2|10
1641146270000|2022-01-02 17:57:50|19462.47|19342.47|19462.59|19342.59|19462.59|19342.59|19461.32|19341.32|10
1641146280000|2022-01-02 17:58:00|19462.46|19342.46|19461.11|19341.11|19462.58|19342.58|19461.11|19341.11|10
1641146290000|2022-01-02 17:58:10|19460.72|19340.72|19460.17|19340.17|19461.54|19341.54|19460.17|19340.17|9
1641146300000|2022-01-02 17:58:20|19460.42|19340.42|19460.86|19340.86|19460.9|19340.9|19460.32|19340.32|10
1641146310000|2022-01-02 17:58:30|19461.24|19341.24|19461.96|19341.96|19461.96|19341.96|19461.24|19341.24|10
1641146320000|2022-01-02 17:58:40|19462|19342|19462.82|19342.82|19462.9|19342.9|19461.95|19341.95|9
1641146330000|2022-01-02 17:58:50|19462.97|19342.97|19462.75|19342.75|19463.18|19343.18|19462.58|19342.58|10
1641146340000|2022-01-02 17:59:00|19462.73|19342.73|19462.87|19342.87|19463.27|19343.27|19462.48|19342.48|10
1641146350000|2022-01-02 17:59:10|19463.03|19343.03|19463.2|19343.2|19464.91|19344.91|19462.72|19342.72|10
1641146360000|2022-01-02 17:59:20|19462.91|19342.91|19461.38|19341.38|19462.91|19342.91|19461.38|19341.38|10
1641146370000|2022-01-02 17:59:30|19460.93|19340.93|19460.58|19340.58|19460.93|19340.93|19460.36|19340.36|10
1641146380000|2022-01-02 17:59:40|19460.34|19340.34|19460.07|19340.07|19460.34|19340.34|19459.67|19339.67|10
1641146390000|2022-01-02 17:59:50|19460.84|19340.84|19463.7|19343.7|19464.58|19344.58|19460.84|19340.84|10
1641146400000|2022-01-02 18:00:00|19463.33|19343.33|19463.92|19343.92|19463.92|19343.92|19462.49|19342.49|10
1641146410000|2022-01-02 18:00:10|19464.12|19344.12|19459.99|19339.99|19464.12|19344.12|19459.99|19339.99|10
1641146420000|2022-01-02 18:00:20|19459.98|19339.98|19458.34|19338.34|19459.98|19339.98|19458.26|19338.26|10
1641146430000|2022-01-02 18:00:30|19458.7|19338.7|19457.34|19337.34|19458.7|19338.7|19457.34|19337.34|9
1641146440000|2022-01-02 18:00:40|19457.33|19337.33|19449.98|19329.98|19457.33|19337.33|19449.98|19329.98|10
1641146450000|2022-01-02 18:00:50|19448.21|19328.21|19445.55|19325.55|19448.21|19328.21|19445.52|19325.52|9
1641146460000|2022-01-02 18:01:00|19444.73|19324.73|19445.39|19325.39|19445.71|19325.71|19444.4|19324.4|10
1641146470000|2022-01-02 18:01:10|19445.63|19325.63|19445.77|19325.77|19446.43|19326.43|19444.06|19324.06|9
1641146480000|2022-01-02 18:01:20|19446.16|19326.16|19437.93|19317.93|19446.58|19326.58|19437.93|19317.93|10
1641146490000|2022-01-02 18:01:30|19437.73|19317.73|19433.07|19313.07|19437.73|19317.73|19433.07|19313.07|10
1641146500000|2022-01-02 18:01:40|19432.25|19312.25|19431.54|19311.54|19432.25|19312.25|19431.54|19311.54|10
1641146510000|2022-01-02 18:01:50|19430.39|19310.39|19427.39|19307.39|19430.39|19310.39|19427.08|19307.08|10
1641146520000|2022-01-02 18:02:00|19426.93|19306.93|19424.58|19304.58|19426.93|19306.93|19424.58|19304.58|10
1641146530000|2022-01-02 18:02:10|19425.82|19305.82|19426.81|19306.81|19426.81|19306.81|19424.14|19304.14|10
1641146540000|2022-01-02 18:02:20|19427.99|19307.99|19429.1|19309.1|19429.55|19309.55|19427.99|19307.99|10
1641146550000|2022-01-02 18:02:30|19429.01|19309.01|19431.62|19311.62|19431.62|19311.62|19429.01|19309.01|10
1641146560000|2022-01-02 18:02:40|19431.75|19311.75|19431.34|19311.34|19431.75|19311.75|19431.33|19311.33|10
1641146570000|2022-01-02 18:02:50|19432.94|19312.94|19434.79|19314.79|19434.79|19314.79|19432.54|19312.54|10
1641146580000|2022-01-02 18:03:00|19433.7|19313.7|19434.6|19314.6|19435.27|19315.27|19433.7|19313.7|10
1641146590000|2022-01-02 18:03:10|19434.88|19314.88|19434.41|19314.41|19434.88|19314.88|19433.9|19313.9|10
1641146600000|2022-01-02 18:03:20|19434.93|19314.93|19434.1|19314.1|19434.93|19314.93|19433.2|19313.2|10
1641146610000|2022-01-02 18:03:30|19434.19|19314.19|19435.83|19315.83|19435.83|19315.83|19433.68|19313.68|10
1641146620000|2022-01-02 18:03:40|19435.87|19315.87|19437.22|19317.22|19437.42|19317.42|19435.87|19315.87|9
1641146630000|2022-01-02 18:03:50|19437.34|19317.34|19438.66|19318.66|19438.73|19318.73|19437.06|19317.06|9
1641146640000|2022-01-02 18:04:00|19438.16|19318.16|19440.83|19320.83|19441.73|19321.73|19438.16|19318.16|10
1641146650000|2022-01-02 18:04:10|19441.77|19321.77|19444.88|19324.88|19445.06|19325.06|19441.77|19321.77|9
1641146660000|2022-01-02 18:04:20|19445.16|19325.16|19445.94|19325.94|19446.44|19326.44|19445.16|19325.16|10
1641146670000|2022-01-02 18:04:30|19445.24|19325.24|19445.22|19325.22|19446.33|19326.33|19445.22|19325.22|10
1641146680000|2022-01-02 18:04:40|19445.57|19325.57|19447.49|19327.49|19447.49|19327.49|19445.57|19325.57|10
1641146690000|2022-01-02 18:04:50|19447.43|19327.43|19448.05|19328.05|19448.17|19328.17|19447.32|19327.32|10
1641146700000|2022-01-02 18:05:00|19448.1|19328.1|19449.3|19329.3|19449.42|19329.42|19448.1|19328.1|8
1641146710000|2022-01-02 18:05:10|19449.2|19329.2|19450.29|19330.29|19450.29|19330.29|19448.89|19328.89|10
1641146720000|2022-01-02 18:05:20|19450.31|19330.31|19451.96|19331.96|19452.29|19332.29|19450.31|19330.31|9
1641146730000|2022-01-02 18:05:30|19452.02|19332.02|19452.25|19332.25|19452.92|19332.92|19451.93|19331.93|9
1641146740000|2022-01-02 18:05:40|19452.06|19332.06|19450.42|19330.42|19452.06|19332.06|19450.42|19330.42|10
1641146750000|2022-01-02 18:05:50|19450.3|19330.3|19450.84|19330.84|19450.85|19330.85|19450.3|19330.3|10
1641146760000|2022-01-02 18:06:00|19450.44|19330.44|19449.4|19329.4|19450.85|19330.85|19449.4|19329.4|9
1641146770000|2022-01-02 18:06:10|19449.13|19329.13|19447.87|19327.87|19449.13|19329.13|19447.52|19327.52|9
1641146780000|2022-01-02 18:06:20|19447.85|19327.85|19449.43|19329.43|19449.43|19329.43|19447.68|19327.68|10
1641146790000|2022-01-02 18:06:30|19449.02|19329.02|19448.78|19328.78|19449.24|19329.24|19448.78|19328.78|10
1641146800000|2022-01-02 18:06:40|19448.96|19328.96|19442.52|19322.52|19448.96|19328.96|19442.52|19322.52|9
1641146810000|2022-01-02 18:06:50|19441.62|19321.62|19441.07|19321.07|19441.79|19321.79|19441.05|19321.05|10
1641146820000|2022-01-02 18:07:00|19440.9|19320.9|19438.97|19318.97|19440.9|19320.9|19438.97|19318.97|10
1641146830000|2022-01-02 18:07:10|19438.12|19318.12|19432.28|19312.28|19438.12|19318.12|19432.28|19312.28|10
1641146840000|2022-01-02 18:07:20|19431.96|19311.96|19425.76|19305.76|19431.96|19311.96|19425.76|19305.76|10
1641146850000|2022-01-02 18:07:30|19426.09|19306.09|19426.68|19306.68|19426.68|19306.68|19425.46|19305.46|10
1641146860000|2022-01-02 18:07:40|19426.78|19306.78|19424.9|19304.9|19426.78|19306.78|19424.9|19304.9|10
1641146870000|2022-01-02 18:07:50|19424.84|19304.84|19420.93|19300.93|19425.11|19305.11|19420.93|19300.93|10
1641146880000|2022-01-02 18:08:00|19420.51|19300.51|19416.22|19296.22|19420.51|19300.51|19416.22|19296.22|10
1641146890000|2022-01-02 18:08:10|19416.2|19296.2|19417.88|19297.88|19417.88|19297.88|19416.2|19296.2|10
1641146900000|2022-01-02 18:08:20|19417.78|19297.78|19420.27|19300.27|19420.76|19300.76|19417.78|19297.78|10
1641146910000|2022-01-02 18:08:30|19420.44|19300.44|19420.67|19300.67|19420.74|19300.74|19420.27|19300.27|10
1641146920000|2022-01-02 18:08:40|19420.85|19300.85|19419.49|19299.49|19421.12|19301.12|19419.49|19299.49|10
1641146930000|2022-01-02 18:08:50|19419.36|19299.36|19420.65|19300.65|19420.68|19300.68|19419.04|19299.04|10
1641146940000|2022-01-02 18:09:00|19420.78|19300.78|19419.84|19299.84|19420.78|19300.78|19419.58|19299.58|8
1641146950000|2022-01-02 18:09:10|19419.89|19299.89|19422.69|19302.69|19422.72|19302.72|19419.89|19299.89|9
1641146960000|2022-01-02 18:09:20|19422.16|19302.16|19421.66|19301.66|19422.95|19302.95|19421.66|19301.66|9
1641146970000|2022-01-02 18:09:30|19421.44|19301.44|19418.87|19298.87|19421.47|19301.47|19418.87|19298.87|10
1641146980000|2022-01-02 18:09:40|19418.72|19298.72|19419.16|19299.16|19419.16|19299.16|19418.22|19298.22|10
1641146990000|2022-01-02 18:09:50|19419.23|19299.23|19418.93|19298.93|19419.35|19299.35|19418.7|19298.7|9
1641147000000|2022-01-02 18:10:00|19419.12|19299.12|19419.1|19299.1|19419.63|19299.63|19418.97|19298.97|10
1641147010000|2022-01-02 18:10:10|19419.07|19299.07|19419.58|19299.58|19419.58|19299.58|19419.07|19299.07|8
1641147020000|2022-01-02 18:10:20|19419.3|19299.3|19420.06|19300.06|19420.98|19300.98|19419.01|19299.01|10
1641147030000|2022-01-02 18:10:30|19419.51|19299.51|19417.47|19297.47|19419.51|19299.51|19417.47|19297.47|10
1641147040000|2022-01-02 18:10:40|19417.42|19297.42|19418.25|19298.25|19418.25|19298.25|19417.42|19297.42|9
1641147050000|2022-01-02 18:10:50|19418.32|19298.32|19418.31|19298.31|19418.32|19298.32|19417.81|19297.81|9
1641147060000|2022-01-02 18:11:00|19418.64|19298.64|19421.92|19301.92|19421.92|19301.92|19418.64|19298.64|9
1641147070000|2022-01-02 18:11:10|19422.05|19302.05|19423.08|19303.08|19424.23|19304.23|19422.05|19302.05|10
1641147080000|2022-01-02 18:11:20|19423.89|19303.89|19427.17|19307.17|19427.17|19307.17|19423.89|19303.89|9
1641147090000|2022-01-02 18:11:30|19427.54|19307.54|19428.19|19308.19|19428.85|19308.85|19427.06|19307.06|10
1641147100000|2022-01-02 18:11:40|19428.52|19308.52|19432.49|19312.49|19433.02|19313.02|19428.52|19308.52|10
1641147110000|2022-01-02 18:11:50|19432.8|19312.8|19432.39|19312.39|19433.2|19313.2|19432.39|19312.39|10
1641147120000|2022-01-02 18:12:00|19431.76|19311.76|19430.37|19310.37|19431.76|19311.76|19430.11|19310.11|10
1641147130000|2022-01-02 18:12:10|19430.64|19310.64|19431.16|19311.16|19431.16|19311.16|19430.16|19310.16|10
1641147140000|2022-01-02 18:12:20|19431.43|19311.43|19431.23|19311.23|19431.43|19311.43|19431.11|19311.11|9
1641147150000|2022-01-02 18:12:30|19430.96|19310.96|19431.14|19311.14|19431.14|19311.14|19430.88|19310.88|8
1641147160000|2022-01-02 18:12:40|19431.35|19311.35|19430.73|19310.73|19431.38|19311.38|19430.68|19310.68|8
1641147170000|2022-01-02 18:12:50|19430.68|19310.68|19430.45|19310.45|19430.68|19310.68|19429.95|19309.95|9
1641147180000|2022-01-02 18:13:00|19430.67|19310.67|19430.56|19310.56|19430.78|19310.78|19430.52|19310.52|10
1641147190000|2022-01-02 18:13:10|19430.45|19310.45|19429.7|19309.7|19430.45|19310.45|19429.7|19309.7|7
1641147200000|2022-01-02 18:13:20|19429.36|19309.36|19426.28|19306.28|19429.36|19309.36|19426.13|19306.13|9
1641147210000|2022-01-02 18:13:30|19426.23|19306.23|19422.68|19302.68|19426.23|19306.23|19422.68|19302.68|9
1641147220000|2022-01-02 18:13:40|19422.06|19302.06|19417.51|19297.51|19422.06|19302.06|19417.51|19297.51|9
1641147230000|2022-01-02 18:13:50|19417.46|19297.46|19416.95|19296.95|19417.46|19297.46|19416.66|19296.66|9
1641147240000|2022-01-02 18:14:00|19417.21|19297.21|19418.61|19298.61|19418.85|19298.85|19417.21|19297.21|10
1641147250000|2022-01-02 18:14:10|19418.39|19298.39|19417.67|19297.67|19419.25|19299.25|19417.67|19297.67|10
1641147260000|2022-01-02 18:14:20|19417.91|19297.91|19417.06|19297.06|19417.91|19297.91|19416.97|19296.97|9
1641147270000|2022-01-02 18:14:30|19417.65|19297.65|19416.18|19296.18|19417.65|19297.65|19416.18|19296.18|9
1641147280000|2022-01-02 18:14:40|19416.01|19296.01|19416.74|19296.74|19417.4|19297.4|19415.92|19295.92|10
1641147290000|2022-01-02 18:14:50|19416.95|19296.95|19415.77|19295.77|19416.96|19296.96|19415.67|19295.67|10
1641147300000|2022-01-02 18:15:00|19415.78|19295.78|19414.69|19294.69|19415.78|19295.78|19414.57|19294.57|10
1641147310000|2022-01-02 18:15:10|19414.43|19294.43|19414.34|19294.34|19414.93|19294.93|19414.34|19294.34|10
1641147320000|2022-01-02 18:15:20|19414.82|19294.82|19416.07|19296.07|19416.07|19296.07|19414.41|19294.41|10
1641147330000|2022-01-02 18:15:30|19415.69|19295.69|19417.2|19297.2|19417.2|19297.2|19415.67|19295.67|10
1641147340000|2022-01-02 18:15:40|19416.92|19296.92|19416.98|19296.98|19417.5|19297.5|19416.65|19296.65|9
1641147350000|2022-01-02 18:15:50|19417.17|19297.17|19417.01|19297.01|19417.34|19297.34|19416.21|19296.21|10
1641147360000|2022-01-02 18:16:00|19417.02|19297.02|19417.66|19297.66|19417.66|19297.66|19416.85|19296.85|9
1641147370000|2022-01-02 18:16:10|19419.15|19299.15|19423.17|19303.17|19423.56|19303.56|19419.15|19299.15|10
1641147380000|2022-01-02 18:16:20|19423.37|19303.37|19422.96|19302.96|19423.41|19303.41|19422.42|19302.42|10
1641147390000|2022-01-02 18:16:30|19423.32|19303.32|19418.61|19298.61|19423.32|19303.32|19418.61|19298.61|10
1641147400000|2022-01-02 18:16:40|19419.21|19299.21|19422.24|19302.24|19422.39|19302.39|19419.03|19299.03|9
1641147410000|2022-01-02 18:16:50|19422.49|19302.49|19423.89|19303.89|19423.89|19303.89|19422.49|19302.49|10
1641147420000|2022-01-02 18:17:00|19423.58|19303.58|19425.69|19305.69|19425.69|19305.69|19423.58|19303.58|9
1641147430000|2022-01-02 18:17:10|19425.66|19305.66|19423.68|19303.68|19425.66|19305.66|19423.68|19303.68|9
1641147440000|2022-01-02 18:17:20|19423.89|19303.89|19424.53|19304.53|19425.44|19305.44|19423.89|19303.89|10
1641147450000|2022-01-02 18:17:30|19424.48|19304.48|19427.48|19307.48|19427.48|19307.48|19423.83|19303.83|10
1641147460000|2022-01-02 18:17:40|19428.24|19308.24|19429.92|19309.92|19429.92|19309.92|19428.24|19308.24|10
1641147470000|2022-01-02 18:17:50|19430|19310|19427.74|19307.74|19430|19310|19427.7|19307.7|10
1641147480000|2022-01-02 18:18:00|19427.81|19307.81|19425.27|19305.27|19427.81|19307.81|19424.97|19304.97|10
1641147490000|2022-01-02 18:18:10|19424.91|19304.91|19424.04|19304.04|19424.91|19304.91|19423.58|19303.58|10
1641147500000|2022-01-02 18:18:20|19423.96|19303.96|19423.09|19303.09|19424.35|19304.35|19423.09|19303.09|10
1641147510000|2022-01-02 18:18:30|19422.79|19302.79|19420.72|19300.72|19422.79|19302.79|19420.72|19300.72|9
1641147520000|2022-01-02 18:18:40|19420.81|19300.81|19419.61|19299.61|19420.81|19300.81|19419.42|19299.42|8
1641147530000|2022-01-02 18:18:50|19419.58|19299.58|19419.42|19299.42|19419.58|19299.58|19419.17|19299.17|9
1641147540000|2022-01-02 18:19:00|19419.26|19299.26|19417.34|19297.34|19419.75|19299.75|19417.34|19297.34|9
1641147550000|2022-01-02 18:19:10|19416.96|19296.96|19413.55|19293.55|19416.96|19296.96|19413.55|19293.55|10
1641147560000|2022-01-02 18:19:20|19413.43|19293.43|19410.7|19290.7|19413.43|19293.43|19410.7|19290.7|10
1641147570000|2022-01-02 18:19:30|19410.76|19290.76|19411.09|19291.09|19411.26|19291.26|19410.72|19290.72|10
1641147580000|2022-01-02 18:19:40|19411.44|19291.44|19410.39|19290.39|19411.44|19291.44|19410.27|19290.27|9
1641147590000|2022-01-02 18:19:50|19409.87|19289.87|19411.85|19291.85|19411.85|19291.85|19409.87|19289.87|10
1641147600000|2022-01-02 18:20:00|19411.72|19291.72|19410.85|19290.85|19411.97|19291.97|19410.85|19290.85|9
1641147610000|2022-01-02 18:20:10|19410.92|19290.92|19410.93|19290.93|19411.13|19291.13|19410.72|19290.72|8
1641147620000|2022-01-02 18:20:20|19410.94|19290.94|19407.86|19287.86|19410.94|19290.94|19407.86|19287.86|8
1641147630000|2022-01-02 18:20:30|19407.4|19287.4|19395.62|19275.62|19407.4|19287.4|19395.62|19275.62|9
1641147640000|2022-01-02 18:20:40|19395.45|19275.45|19393.64|19273.64|19395.45|19275.45|19393.64|19273.64|10
1641147650000|2022-01-02 18:20:50|19391.85|19271.85|19388.6|19268.6|19391.85|19271.85|19388.6|19268.6|10
1641147660000|2022-01-02 18:21:00|19388.8|19268.8|19383.82|19263.82|19388.8|19268.8|19383.43|19263.43|10
1641147670000|2022-01-02 18:21:10|19381.67|19261.67|19375.92|19255.92|19381.67|19261.67|19375.92|19255.92|10
1641147680000|2022-01-02 18:21:20|19375.33|19255.33|19373.96|19253.96|19375.4|19255.4|19373.96|19253.96|10
1641147690000|2022-01-02 18:21:30|19373.87|19253.87|19372.91|19252.91|19373.87|19253.87|19372.64|19252.64|10
1641147700000|2022-01-02 18:21:40|19373.02|19253.02|19374.85|19254.85|19374.85|19254.85|19373|19253|10
1641147710000|2022-01-02 18:21:50|19374.37|19254.37|19375.29|19255.29|19375.36|19255.36|19374.37|19254.37|9
1641147720000|2022-01-02 18:22:00|19375.23|19255.23|19374.47|19254.47|19375.24|19255.24|19374.04|19254.04|10
1641147730000|2022-01-02 18:22:10|19375.08|19255.08|19375.45|19255.45|19375.81|19255.81|19374.46|19254.46|10
1641147740000|2022-01-02 18:22:20|19376.01|19256.01|19375.57|19255.57|19376.77|19256.77|19375.57|19255.57|10
1641147750000|2022-01-02 18:22:30|19375.37|19255.37|19375.08|19255.08|19375.44|19255.44|19374.93|19254.93|10
1641147760000|2022-01-02 18:22:40|19374.65|19254.65|19372.75|19252.75|19375.37|19255.37|19372.75|19252.75|10
1641147770000|2022-01-02 18:22:50|19372.69|19252.69|19366.56|19246.56|19372.71|19252.71|19366.56|19246.56|9
1641147780000|2022-01-02 18:23:00|19366.02|19246.02|19359|19239|19366.02|19246.02|19359|19239|10
1641147790000|2022-01-02 18:23:10|19358.57|19238.57|19356.58|19236.58|19359.66|19239.66|19356.41|19236.41|10
1641147800000|2022-01-02 18:23:20|19356.5|19236.5|19353.26|19233.26|19356.5|19236.5|19352.88|19232.88|10
1641147810000|2022-01-02 18:23:30|19352.43|19232.43|19349.13|19229.13|19352.43|19232.43|19349.13|19229.13|10
1641147820000|2022-01-02 18:23:40|19348.98|19228.98|19347.55|19227.55|19348.98|19228.98|19346.91|19226.91|10
1641147830000|2022-01-02 18:23:50|19346.66|19226.66|19345.38|19225.38|19346.66|19226.66|19345.38|19225.38|9
1641147840000|2022-01-02 18:24:00|19345.31|19225.31|19342.79|19222.79|19345.31|19225.31|19342.57|19222.57|10
1641147850000|2022-01-02 18:24:10|19342.01|19222.01|19343.13|19223.13|19343.13|19223.13|19342.01|19222.01|10
1641147860000|2022-01-02 18:24:20|19342.53|19222.53|19343.6|19223.6|19343.6|19223.6|19342.53|19222.53|9
1641147870000|2022-01-02 18:24:30|19343.9|19223.9|19344.14|19224.14|19345.44|19225.44|19343.71|19223.71|10
1641147880000|2022-01-02 18:24:40|19343.53|19223.53|19341.3|19221.3|19343.6|19223.6|19341.3|19221.3|10
1641147890000|2022-01-02 18:24:50|19341.09|19221.09|19341.5|19221.5|19341.98|19221.98|19341.09|19221.09|9
1641147900000|2022-01-02 18:25:00|19341.53|19221.53|19340.58|19220.58|19341.9|19221.9|19340.58|19220.58|10
1641147910000|2022-01-02 18:25:10|19340.7|19220.7|19341.63|19221.63|19341.92|19221.92|19340.61|19220.61|9
1641147920000|2022-01-02 18:25:20|19341.76|19221.76|19342.04|19222.04|19342.45|19222.45|19341.76|19221.76|10
1641147930000|2022-01-02 18:25:30|19341.91|19221.91|19340.96|19220.96|19342|19222|19340.96|19220.96|10
1641147940000|2022-01-02 18:25:40|19341.23|19221.23|19340.77|19220.77|19341.58|19221.58|19340.77|19220.77|10
1641147950000|2022-01-02 18:25:50|19340.3|19220.3|19338.51|19218.51|19340.54|19220.54|19338.51|19218.51|9
1641147960000|2022-01-02 18:26:00|19337.69|19217.69|19332.86|19212.86|19338.08|19218.08|19332.86|19212.86|10
1641147970000|2022-01-02 18:26:10|19332.62|19212.62|19334.32|19214.32|19334.32|19214.32|19331.96|19211.96|10
1641147980000|2022-01-02 18:26:20|19335.48|19215.48|19339.79|19219.79|19339.79|19219.79|19335.48|19215.48|10
1641147990000|2022-01-02 18:26:30|19339.8|19219.8|19333.61|19213.61|19339.98|19219.98|19333.61|19213.61|10
1641148000000|2022-01-02 18:26:40|19332.56|19212.56|19324.72|19204.72|19332.56|19212.56|19324.72|19204.72|10
1641148010000|2022-01-02 18:26:50|19322.87|19202.87|19317.49|19197.49|19322.87|19202.87|19317.49|19197.49|9
1641148020000|2022-01-02 18:27:00|19315.81|19195.81|19292.72|19172.72|19315.81|19195.81|19292.72|19172.72|10
1641148030000|2022-01-02 18:27:10|19292.82|19172.82|19292.39|19172.39|19293.38|19173.38|19291.25|19171.25|10
1641148040000|2022-01-02 18:27:20|19292.88|19172.88|19294.74|19174.74|19294.74|19174.74|19292.79|19172.79|10
1641148050000|2022-01-02 18:27:30|19294.27|19174.27|19295.75|19175.75|19297.13|19177.13|19294.27|19174.27|10
1641148060000|2022-01-02 18:27:40|19294.47|19174.47|19292.95|19172.95|19294.5|19174.5|19292.95|19172.95|10
1641148070000|2022-01-02 18:27:50|19293.42|19173.42|19292.99|19172.99|19294.33|19174.33|19292.8|19172.8|10
1641148080000|2022-01-02 18:28:00|19292.83|19172.83|19285.58|19165.58|19292.83|19172.83|19285.58|19165.58|9
1641148090000|2022-01-02 18:28:10|19285.3|19165.3|19272.73|19152.73|19285.3|19165.3|19272.73|19152.73|10
1641148100000|2022-01-02 18:28:20|19273|19153|19260.34|19140.34|19273.06|19153.06|19260.34|19140.34|10
1641148110000|2022-01-02 18:28:30|19261.56|19141.56|19258.98|19138.98|19262.49|19142.49|19258.98|19138.98|10
1641148120000|2022-01-02 18:28:40|19258.22|19138.22|19255.41|19135.41|19259.74|19139.74|19255.41|19135.41|10
1641148130000|2022-01-02 18:28:50|19255.64|19135.64|19255.72|19135.72|19256.02|19136.02|19254.67|19134.67|10
1641148140000|2022-01-02 18:29:00|19255.11|19135.11|19254.25|19134.25|19255.64|19135.64|19254.25|19134.25|10
1641148150000|2022-01-02 18:29:10|19254.06|19134.06|19252.27|19132.27|19254.76|19134.76|19251.34|19131.34|10
1641148160000|2022-01-02 18:29:20|19252.23|19132.23|19254.35|19134.35|19254.43|19134.43|19252.23|19132.23|10
1641148170000|2022-01-02 18:29:30|19255.08|19135.08|19264.71|19144.71|19264.71|19144.71|19255.08|19135.08|10
1641148180000|2022-01-02 18:29:40|19263.95|19143.95|19267.62|19147.62|19268.1|19148.1|19263.95|19143.95|10
1641148190000|2022-01-02 18:29:50|19267.42|19147.42|19269.29|19149.29|19269.29|19149.29|19267.23|19147.23|10
1641148200000|2022-01-02 18:30:00|19269.21|19149.21|19267.23|19147.23|19269.24|19149.24|19266.94|19146.94|10
1641148210000|2022-01-02 18:30:10|19268.31|19148.31|19262.34|19142.34|19268.31|19148.31|19262.34|19142.34|10
1641148220000|2022-01-02 18:30:20|19261.79|19141.79|19258.01|19138.01|19262.32|19142.32|19258.01|19138.01|10
1641148230000|2022-01-02 18:30:30|19257.37|19137.37|19253.39|19133.39|19257.37|19137.37|19253.09|19133.09|10
1641148240000|2022-01-02 18:30:40|19253.11|19133.11|19250.42|19130.42|19253.34|19133.34|19250.42|19130.42|10
1641148250000|2022-01-02 18:30:50|19249.99|19129.99|19245.04|19125.04|19249.99|19129.99|19245.04|19125.04|10
1641148260000|2022-01-02 18:31:00|19245.1|19125.1|19244.55|19124.55|19247.06|19127.06|19244.55|19124.55|10
1641148270000|2022-01-02 18:31:10|19244.59|19124.59|19247.22|19127.22|19247.22|19127.22|19244.52|19124.52|10
1641148280000|2022-01-02 18:31:20|19247.54|19127.54|19249.55|19129.55|19249.55|19129.55|19247.54|19127.54|10
1641148290000|2022-01-02 18:31:30|19249.64|19129.64|19250.41|19130.41|19251.29|19131.29|19249.64|19129.64|10
1641148300000|2022-01-02 18:31:40|19249.42|19129.42|19244.99|19124.99|19249.42|19129.42|19244.99|19124.99|10
1641148310000|2022-01-02 18:31:50|19244.68|19124.68|19233.71|19113.71|19244.68|19124.68|19233.71|19113.71|10
1641148320000|2022-01-02 18:32:00|19233.06|19113.06|19218.97|19098.97|19233.06|19113.06|19218.97|19098.97|10
1641148330000|2022-01-02 18:32:10|19218.63|19098.63|19217.49|19097.49|19218.64|19098.64|19217.37|19097.37|10
1641148340000|2022-01-02 18:32:20|19218.68|19098.68|19210.72|19090.72|19218.68|19098.68|19210.72|19090.72|10
1641148350000|2022-01-02 18:32:30|19211.1|19091.1|19208.49|19088.49|19212.42|19092.42|19208.49|19088.49|10
1641148360000|2022-01-02 18:32:40|19207.8|19087.8|19202.85|19082.85|19208.34|19088.34|19202.85|19082.85|10
1641148370000|2022-01-02 18:32:50|19203.12|19083.12|19195.81|19075.81|19203.71|19083.71|19195.81|19075.81|10
1641148380000|2022-01-02 18:33:00|19195.89|19075.89|19188.43|19068.43|19196.04|19076.04|19188.43|19068.43|10
1641148390000|2022-01-02 18:33:10|19187.39|19067.39|19179.25|19059.25|19188.26|19068.26|19179.25|19059.25|9
1641148400000|2022-01-02 18:33:20|19179.76|19059.76|19178.75|19058.75|19179.76|19059.76|19172.99|19052.99|10
1641148410000|2022-01-02 18:33:30|19179.49|19059.49|19180.88|19060.88|19181.3|19061.3|19176.47|19056.47|10
1641148420000|2022-01-02 18:33:40|19181.67|19061.67|19183.43|19063.43|19184.48|19064.48|19181.31|19061.31|10
1641148430000|2022-01-02 18:33:50|19183.15|19063.15|19178.67|19058.67|19183.15|19063.15|19178.67|19058.67|10
1641148440000|2022-01-02 18:34:00|19177.68|19057.68|19172.32|19052.32|19177.68|19057.68|19172.32|19052.32|10
1641148450000|2022-01-02 18:34:10|19171.84|19051.84|19170.5|19050.5|19172.12|19052.12|19170.28|19050.28|10
1641148460000|2022-01-02 18:34:20|19171.23|19051.23|19168.97|19048.97|19171.54|19051.54|19168.76|19048.76|10
1641148470000|2022-01-02 18:34:30|19169.15|19049.15|19170.93|19050.93|19170.95|19050.95|19169.15|19049.15|10
1641148480000|2022-01-02 18:34:40|19171.26|19051.26|19174.65|19054.65|19175.39|19055.39|19171.24|19051.24|10
1641148490000|2022-01-02 18:34:50|19174.68|19054.68|19175.91|19055.91|19175.91|19055.91|19174.61|19054.61|10
1641148500000|2022-01-02 18:35:00|19174.98|19054.98|19180.73|19060.73|19180.73|19060.73|19174.98|19054.98|10
1641148510000|2022-01-02 18:35:10|19180.93|19060.93|19188.16|19068.16|19188.16|19068.16|19180.93|19060.93|10
1641148520000|2022-01-02 18:35:20|19188.55|19068.55|19193.12|19073.12|19193.12|19073.12|19188.55|19068.55|10
1641148530000|2022-01-02 18:35:30|19193.77|19073.77|19201.05|19081.05|19201.05|19081.05|19193.77|19073.77|10
1641148540000|2022-01-02 18:35:40|19200.84|19080.84|19205.75|19085.75|19206.47|19086.47|19200.84|19080.84|10
1641148550000|2022-01-02 18:35:50|19204.81|19084.81|19207.12|19087.12|19208.37|19088.37|19204.61|19084.61|10
1641148560000|2022-01-02 18:36:00|19207.66|19087.66|19210.82|19090.82|19210.82|19090.82|19206.29|19086.29|10
1641148570000|2022-01-02 18:36:10|19211.29|19091.29|19215.83|19095.83|19215.83|19095.83|19211.16|19091.16|10
1641148580000|2022-01-02 18:36:20|19216.05|19096.05|19223.28|19103.28|19223.28|19103.28|19216.05|19096.05|9
1641148590000|2022-01-02 18:36:30|19225.35|19105.35|19239.69|19119.69|19239.69|19119.69|19225.35|19105.35|10
1641148600000|2022-01-02 18:36:40|19241.27|19121.27|19241.32|19121.32|19243.74|19123.74|19241.27|19121.27|10
1641148610000|2022-01-02 18:36:50|19242.14|19122.14|19240.64|19120.64|19242.14|19122.14|19239.51|19119.51|9
1641148620000|2022-01-02 18:37:00|19240.85|19120.85|19245.49|19125.49|19245.49|19125.49|19240.85|19120.85|10
1641148630000|2022-01-02 18:37:10|19245.52|19125.52|19249.55|19129.55|19249.7|19129.7|19245.52|19125.52|10
1641148640000|2022-01-02 18:37:20|19249.8|19129.8|19251.76|19131.76|19252.67|19132.67|19249.8|19129.8|10
1641148650000|2022-01-02 18:37:30|19251.42|19131.42|19252.79|19132.79|19252.79|19132.79|19250.25|19130.25|10
1641148660000|2022-01-02 18:37:40|19252.02|19132.02|19250.73|19130.73|19252.02|19132.02|19250.42|19130.42|9
1641148670000|2022-01-02 18:37:50|19251.66|19131.66|19246.8|19126.8|19251.66|19131.66|19246.8|19126.8|10
1641148680000|2022-01-02 18:38:00|19246.32|19126.32|19238.21|19118.21|19246.32|19126.32|19238.21|19118.21|10
1641148690000|2022-01-02 18:38:10|19238.55|19118.55|19234.14|19114.14|19239.67|19119.67|19234.14|19114.14|10
1641148700000|2022-01-02 18:38:20|19232.72|19112.72|19229.84|19109.84|19232.72|19112.72|19229.84|19109.84|10
1641148710000|2022-01-02 18:38:30|19228.55|19108.55|19225.89|19105.89|19228.55|19108.55|19225.89|19105.89|10
1641148720000|2022-01-02 18:38:40|19225.86|19105.86|19226.24|19106.24|19226.66|19106.66|19225.86|19105.86|10
1641148730000|2022-01-02 18:38:50|19226.25|19106.25|19225.52|19105.52|19226.4|19106.4|19225.52|19105.52|10
1641148740000|2022-01-02 18:39:00|19225.72|19105.72|19229.14|19109.14|19229.14|19109.14|19225.72|19105.72|10
1641148750000|2022-01-02 18:39:10|19229.47|19109.47|19230.83|19110.83|19231.11|19111.11|19229.47|19109.47|10
1641148760000|2022-01-02 18:39:20|19231.14|19111.14|19231.77|19111.77|19232.64|19112.64|19231.14|19111.14|10
1641148770000|2022-01-02 18:39:30|19232.25|19112.25|19232.64|19112.64|19232.64|19112.64|19231.79|19111.79|10
1641148780000|2022-01-02 18:39:40|19232.93|19112.93|19238.56|19118.56|19238.56|19118.56|19232.93|19112.93|10
1641148790000|2022-01-02 18:39:50|19238.93|19118.93|19249.13|19129.13|19249.13|19129.13|19238.93|19118.93|10
1641148800000|2022-01-02 18:40:00|19249.71|19129.71|19252.76|19132.76|19252.8|19132.8|19249.71|19129.71|10
1641148810000|2022-01-02 18:40:10|19252.72|19132.72|19255.23|19135.23|19255.23|19135.23|19252.72|19132.72|10
1641148820000|2022-01-02 18:40:20|19255.5|19135.5|19256.55|19136.55|19256.55|19136.55|19255.35|19135.35|10
1641148830000|2022-01-02 18:40:30|19256.87|19136.87|19263.01|19143.01|19263.01|19143.01|19256.87|19136.87|10
1641148840000|2022-01-02 18:40:40|19263.51|19143.51|19268.63|19148.63|19268.63|19148.63|19263.51|19143.51|10
1641148850000|2022-01-02 18:40:50|19268.84|19148.84|19273.96|19153.96|19274|19154|19268.84|19148.84|9
1641148860000|2022-01-02 18:41:00|19274.03|19154.03|19275.86|19155.86|19275.86|19155.86|19273.6|19153.6|9
1641148870000|2022-01-02 18:41:10|19275.57|19155.57|19274.64|19154.64|19275.57|19155.57|19274.34|19154.34|10
1641148880000|2022-01-02 18:41:20|19274.59|19154.59|19273.95|19153.95|19274.59|19154.59|19273.95|19153.95|10
1641148890000|2022-01-02 18:41:30|19273.96|19153.96|19267.68|19147.68|19274.22|19154.22|19267.68|19147.68|10
1641148900000|2022-01-02 18:41:40|19267.42|19147.42|19260.96|19140.96|19267.42|19147.42|19260.96|19140.96|10
1641148910000|2022-01-02 18:41:50|19260.67|19140.67|19257.18|19137.18|19260.67|19140.67|19257.18|19137.18|10
1641148920000|2022-01-02 18:42:00|19256.74|19136.74|19255.03|19135.03|19256.74|19136.74|19254.17|19134.17|10
1641148930000|2022-01-02 18:42:10|19255.48|19135.48|19256.5|19136.5|19256.75|19136.75|19255.45|19135.45|10
1641148940000|2022-01-02 18:42:20|19255.68|19135.68|19255.33|19135.33|19256.27|19136.27|19255.33|19135.33|10
1641148950000|2022-01-02 18:42:30|19255.73|19135.73|19255.59|19135.59|19256.98|19136.98|19255.47|19135.47|10
1641148960000|2022-01-02 18:42:40|19256.48|19136.48|19260.51|19140.51|19260.51|19140.51|19256.48|19136.48|10
1641148970000|2022-01-02 18:42:50|19260.57|19140.57|19262.21|19142.21|19262.35|19142.35|19260.57|19140.57|10
1641148980000|2022-01-02 18:43:00|19262.14|19142.14|19260.24|19140.24|19262.26|19142.26|19260.24|19140.24|10
1641148990000|2022-01-02 18:43:10|19261.18|19141.18|19262.73|19142.73|19262.91|19142.91|19261.18|19141.18|10
1641149000000|2022-01-02 18:43:20|19262.62|19142.62|19259.21|19139.21|19262.62|19142.62|19259.21|19139.21|10
1641149010000|2022-01-02 18:43:30|19259.43|19139.43|19261.74|19141.74|19261.74|19141.74|19259.38|19139.38|9
1641149020000|2022-01-02 18:43:40|19261.64|19141.64|19261.95|19141.95|19262.17|19142.17|19261.34|19141.34|9
1641149030000|2022-01-02 18:43:50|19261.91|19141.91|19263.19|19143.19|19263.19|19143.19|19261.91|19141.91|10
1641149040000|2022-01-02 18:44:00|19263.33|19143.33|19264.72|19144.72|19264.72|19144.72|19263.05|19143.05|10
1641149050000|2022-01-02 18:44:10|19265.01|19145.01|19267.36|19147.36|19267.36|19147.36|19264.94|19144.94|10
1641149060000|2022-01-02 18:44:20|19267.53|19147.53|19266.13|19146.13|19267.57|19147.57|19266.13|19146.13|9
1641149070000|2022-01-02 18:44:30|19266.04|19146.04|19264.75|19144.75|19266.22|19146.22|19264.75|19144.75|10
1641149080000|2022-01-02 18:44:40|19264.34|19144.34|19261.7|19141.7|19264.34|19144.34|19261.7|19141.7|9
1641149090000|2022-01-02 18:44:50|19261.67|19141.67|19258.66|19138.66|19261.67|19141.67|19258.66|19138.66|10
1641149100000|2022-01-02 18:45:00|19258.43|19138.43|19256.96|19136.96|19258.46|19138.46|19256.96|19136.96|9
1641149110000|2022-01-02 18:45:10|19257.21|19137.21|19258.14|19138.14|19258.14|19138.14|19257.21|19137.21|8
1641149120000|2022-01-02 18:45:20|19258.63|19138.63|19263.76|19143.76|19263.76|19143.76|19258.63|19138.63|10
1641149130000|2022-01-02 18:45:30|19264.28|19144.28|19263.32|19143.32|19264.78|19144.78|19263.32|19143.32|10
1641149140000|2022-01-02 18:45:40|19262.97|19142.97|19262.49|19142.49|19262.97|19142.97|19261.93|19141.93|10
1641149150000|2022-01-02 18:45:50|19262.5|19142.5|19259.27|19139.27|19263.18|19143.18|19259.27|19139.27|10
1641149160000|2022-01-02 18:46:00|19259.29|19139.29|19251.5|19131.5|19259.29|19139.29|19251.44|19131.44|10
1641149170000|2022-01-02 18:46:10|19250.79|19130.79|19250.5|19130.5|19251.08|19131.08|19250.07|19130.07|10
1641149180000|2022-01-02 18:46:20|19253.16|19133.16|19254.36|19134.36|19254.55|19134.55|19253.16|19133.16|10
1641149190000|2022-01-02 18:46:30|19254.12|19134.12|19251.11|19131.11|19254.12|19134.12|19250.88|19130.88|10
1641149200000|2022-01-02 18:46:40|19251.13|19131.13|19250.67|19130.67|19251.42|19131.42|19250.67|19130.67|10
1641149210000|2022-01-02 18:46:50|19250.64|19130.64|19248.66|19128.66|19250.64|19130.64|19248.66|19128.66|9
1641149220000|2022-01-02 18:47:00|19248.64|19128.64|19249.15|19129.15|19249.23|19129.23|19248.64|19128.64|10
1641149230000|2022-01-02 18:47:10|19249.03|19129.03|19250.37|19130.37|19250.37|19130.37|19249.03|19129.03|10
1641149240000|2022-01-02 18:47:20|19250.43|19130.43|19253.17|19133.17|19253.17|19133.17|19250.43|19130.43|9
1641149250000|2022-01-02 18:47:30|19254.08|19134.08|19256.97|19136.97|19256.97|19136.97|19253.73|19133.73|10
1641149260000|2022-01-02 18:47:40|19257.26|19137.26|19257.91|19137.91|19258.19|19138.19|19257.26|19137.26|9
1641149270000|2022-01-02 18:47:50|19257.23|19137.23|19257.65|19137.65|19257.73|19137.73|19256.33|19136.33|10
1641149280000|2022-01-02 18:48:00|19257.1|19137.1|19260.31|19140.31|19260.31|19140.31|19256.89|19136.89|10
1641149290000|2022-01-02 18:48:10|19260.13|19140.13|19261.48|19141.48|19261.88|19141.88|19260.13|19140.13|10
1641149300000|2022-01-02 18:48:20|19261.4|19141.4|19263.91|19143.91|19263.91|19143.91|19261.4|19141.4|9
1641149310000|2022-01-02 18:48:30|19264.02|19144.02|19269.11|19149.11|19269.11|19149.11|19263.99|19143.99|10
1641149320000|2022-01-02 18:48:40|19270.05|19150.05|19273.61|19153.61|19273.61|19153.61|19270.05|19150.05|10
1641149330000|2022-01-02 18:48:50|19274|19154|19277.02|19157.02|19277.02|19157.02|19274|19154|10
1641149340000|2022-01-02 18:49:00|19277.52|19157.52|19280.47|19160.47|19280.84|19160.84|19277.25|19157.25|9
1641149350000|2022-01-02 18:49:10|19281.09|19161.09|19279.91|19159.91|19281.09|19161.09|19279.69|19159.69|9
1641149360000|2022-01-02 18:49:20|19280.32|19160.32|19283.78|19163.78|19283.78|19163.78|19280.32|19160.32|9
1641149370000|2022-01-02 18:49:30|19284.17|19164.17|19285.76|19165.76|19285.77|19165.77|19284.17|19164.17|10
1641149380000|2022-01-02 18:49:40|19286.03|19166.03|19291.43|19171.43|19291.43|19171.43|19286.03|19166.03|10
1641149390000|2022-01-02 18:49:50|19291.19|19171.19|19296.93|19176.93|19296.93|19176.93|19291.19|19171.19|10
1641149400000|2022-01-02 18:50:00|19297.81|19177.81|19311.65|19191.65|19311.65|19191.65|19297.81|19177.81|10
1641149410000|2022-01-02 18:50:10|19311.93|19191.93|19316.66|19196.66|19316.66|19196.66|19311.93|19191.93|10
1641149420000|2022-01-02 18:50:20|19316.67|19196.67|19314.01|19194.01|19316.67|19196.67|19314.01|19194.01|10
1641149430000|2022-01-02 18:50:30|19314.23|19194.23|19310.94|19190.94|19314.56|19194.56|19310.93|19190.93|10
1641149440000|2022-01-02 18:50:40|19310.74|19190.74|19312.19|19192.19|19312.19|19192.19|19309.01|19189.01|10
1641149450000|2022-01-02 18:50:50|19311.96|19191.96|19310.62|19190.62|19312.29|19192.29|19310.35|19190.35|10
1641149460000|2022-01-02 18:51:00|19310.35|19190.35|19313.13|19193.13|19313.13|19193.13|19310.35|19190.35|9
1641149470000|2022-01-02 18:51:10|19313.3|19193.3|19316.5|19196.5|19316.83|19196.83|19313.3|19193.3|10
1641149480000|2022-01-02 18:51:20|19316.62|19196.62|19313.38|19193.38|19316.74|19196.74|19313.38|19193.38|10
1641149490000|2022-01-02 18:51:30|19312.35|19192.35|19309.66|19189.66|19312.35|19192.35|19309.46|19189.46|9
1641149500000|2022-01-02 18:51:40|19309.25|19189.25|19309.21|19189.21|19309.66|19189.66|19308.97|19188.97|9
1641149510000|2022-01-02 18:51:50|19308.82|19188.82|19310.17|19190.17|19310.23|19190.23|19308.82|19188.82|10
1641149520000|2022-01-02 18:52:00|19309.57|19189.57|19309.52|19189.52|19310.11|19190.11|19309.47|19189.47|10
1641149530000|2022-01-02 18:52:10|19309.54|19189.54|19308.31|19188.31|19309.54|19189.54|19308.31|19188.31|10
1641149540000|2022-01-02 18:52:20|19308.52|19188.52|19304.41|19184.41|19308.61|19188.61|19304.41|19184.41|10
1641149550000|2022-01-02 18:52:30|19303.63|19183.63|19301.4|19181.4|19303.63|19183.63|19301.4|19181.4|10
1641149560000|2022-01-02 18:52:40|19300.47|19180.47|19299.01|19179.01|19300.47|19180.47|19298.6|19178.6|10
1641149570000|2022-01-02 18:52:50|19299.12|19179.12|19300.76|19180.76|19301.27|19181.27|19299.12|19179.12|10
1641149580000|2022-01-02 18:53:00|19300.78|19180.78|19300.38|19180.38|19301.41|19181.41|19300.29|19180.29|10
1641149590000|2022-01-02 18:53:10|19299.24|19179.24|19294.98|19174.98|19299.6|19179.6|19294.98|19174.98|10
1641149600000|2022-01-02 18:53:20|19294.74|19174.74|19292.46|19172.46|19294.74|19174.74|19292.4|19172.4|7
1641149610000|2022-01-02 18:53:30|19292.19|19172.19|19293.27|19173.27|19293.27|19173.27|19292.15|19172.15|10
1641149620000|2022-01-02 18:53:40|19292.16|19172.16|19287.49|19167.49|19292.36|19172.36|19287.49|19167.49|10
1641149630000|2022-01-02 18:53:50|19287.51|19167.51|19285.84|19165.84|19287.51|19167.51|19285.84|19165.84|10
1641149640000|2022-01-02 18:54:00|19286.42|19166.42|19285.43|19165.43|19286.42|19166.42|19284.66|19164.66|10
1641149650000|2022-01-02 18:54:10|19285.36|19165.36|19287.47|19167.47|19287.47|19167.47|19285.36|19165.36|10
1641149660000|2022-01-02 18:54:20|19287.94|19167.94|19287.26|19167.26|19288.44|19168.44|19287.19|19167.19|10
1641149670000|2022-01-02 18:54:30|19287.55|19167.55|19285.99|19165.99|19288.03|19168.03|19285.63|19165.63|10
1641149680000|2022-01-02 18:54:40|19286.29|19166.29|19286.06|19166.06|19287.46|19167.46|19286.06|19166.06|10
1641149690000|2022-01-02 18:54:50|19285.61|19165.61|19280.73|19160.73|19285.61|19165.61|19280.73|19160.73|10
1641149700000|2022-01-02 18:55:00|19280.3|19160.3|19279.39|19159.39|19280.3|19160.3|19279.39|19159.39|10
1641149710000|2022-01-02 18:55:10|19279.19|19159.19|19280.67|19160.67|19280.67|19160.67|19278.97|19158.97|10
1641149720000|2022-01-02 18:55:20|19281.58|19161.58|19283.17|19163.17|19283.17|19163.17|19281.58|19161.58|10
1641149730000|2022-01-02 18:55:30|19283.2|19163.2|19284.5|19164.5|19284.5|19164.5|19283.2|19163.2|10
1641149740000|2022-01-02 18:55:40|19284.75|19164.75|19283.31|19163.31|19284.78|19164.78|19282.77|19162.77|9
1641149750000|2022-01-02 18:55:50|19283.12|19163.12|19291.18|19171.18|19291.18|19171.18|19283.12|19163.12|9
1641149760000|2022-01-02 18:56:00|19290.89|19170.89|19293.15|19173.15|19293.37|19173.37|19290.88|19170.88|10
1641149770000|2022-01-02 18:56:10|19292.5|19172.5|19290.21|19170.21|19293.07|19173.07|19290.21|19170.21|10
1641149780000|2022-01-02 18:56:20|19289.62|19169.62|19284.76|19164.76|19289.62|19169.62|19284.76|19164.76|10
1641149790000|2022-01-02 18:56:30|19284.53|19164.53|19281.81|19161.81|19284.53|19164.53|19281.81|19161.81|9
1641149800000|2022-01-02 18:56:40|19281.68|19161.68|19283.55|19163.55|19283.55|19163.55|19281.18|19161.18|9
1641149810000|2022-01-02 18:56:50|19283.39|19163.39|19283.76|19163.76|19284.53|19164.53|19283.39|19163.39|10
1641149820000|2022-01-02 18:57:00|19283.73|19163.73|19285.79|19165.79|19285.79|19165.79|19283.73|19163.73|9
1641149830000|2022-01-02 18:57:10|19286.34|19166.34|19288.66|19168.66|19288.66|19168.66|19286.34|19166.34|10
1641149840000|2022-01-02 18:57:20|19288.31|19168.31|19289.93|19169.93|19289.93|19169.93|19288.31|19168.31|9
1641149850000|2022-01-02 18:57:30|19290.01|19170.01|19290.39|19170.39|19290.69|19170.69|19290.01|19170.01|10
1641149860000|2022-01-02 18:57:40|19290.37|19170.37|19291.62|19171.62|19291.62|19171.62|19289.95|19169.95|8
1641149870000|2022-01-02 18:57:50|19291.47|19171.47|19292.86|19172.86|19293.29|19173.29|19291.47|19171.47|10
1641149880000|2022-01-02 18:58:00|19292.32|19172.32|19295.56|19175.56|19295.56|19175.56|19292.32|19172.32|10
1641149890000|2022-01-02 18:58:10|19295.94|19175.94|19298.4|19178.4|19298.4|19178.4|19295.44|19175.44|10
1641149900000|2022-01-02 18:58:20|19298.68|19178.68|19300.15|19180.15|19301.07|19181.07|19298.68|19178.68|10
1641149910000|2022-01-02 18:58:30|19299.84|19179.84|19299.24|19179.24|19299.84|19179.84|19298.5|19178.5|9
1641149920000|2022-01-02 18:58:40|19299.59|19179.59|19301.58|19181.58|19301.58|19181.58|19299.59|19179.59|10
1641149930000|2022-01-02 18:58:50|19301.26|19181.26|19300.2|19180.2|19301.26|19181.26|19299.61|19179.61|10
1641149940000|2022-01-02 18:59:00|19300.23|19180.23|19300.91|19180.91|19300.91|19180.91|19298.95|19178.95|10
1641149950000|2022-01-02 18:59:10|19301.93|19181.93|19303.96|19183.96|19304.57|19184.57|19301.93|19181.93|10
1641149960000|2022-01-02 18:59:20|19304.3|19184.3|19306.47|19186.47|19306.47|19186.47|19304.3|19184.3|10
1641149970000|2022-01-02 18:59:30|19306.58|19186.58|19307.69|19187.69|19308.74|19188.74|19305.69|19185.69|10
1641149980000|2022-01-02 18:59:40|19308.16|19188.16|19310.69|19190.69|19310.69|19190.69|19308.07|19188.07|10
1641149990000|2022-01-02 18:59:50|19310.89|19190.89|19314.65|19194.65|19314.65|19194.65|19310.89|19190.89|10
1641150000000|2022-01-02 19:00:00|19316.12|19196.12|19319.7|19199.7|19321.27|19201.27|19316.12|19196.12|9
1641150010000|2022-01-02 19:00:10|19319.44|19199.44|19313.83|19193.83|19319.62|19199.62|19313.83|19193.83|10
1641150020000|2022-01-02 19:00:20|19313.52|19193.52|19310.43|19190.43|19314.17|19194.17|19310.43|19190.43|10
1641150030000|2022-01-02 19:00:30|19309.24|19189.24|19303.35|19183.35|19309.28|19189.28|19303.35|19183.35|10
1641150040000|2022-01-02 19:00:40|19303.61|19183.61|19300.57|19180.57|19303.61|19183.61|19300.57|19180.57|10
1641150050000|2022-01-02 19:00:50|19299.99|19179.99|19297.38|19177.38|19300.31|19180.31|19297.27|19177.27|10
1641150060000|2022-01-02 19:01:00|19297.91|19177.91|19302.63|19182.63|19302.72|19182.72|19297.91|19177.91|10
1641150070000|2022-01-02 19:01:10|19302.85|19182.85|19302.67|19182.67|19302.85|19182.85|19302.31|19182.31|8
1641150080000|2022-01-02 19:01:20|19302.52|19182.52|19306.45|19186.45|19306.45|19186.45|19302.52|19182.52|10
1641150090000|2022-01-02 19:01:30|19306.41|19186.41|19311.41|19191.41|19311.41|19191.41|19306.41|19186.41|10
1641150100000|2022-01-02 19:01:40|19311.62|19191.62|19314.19|19194.19|19314.92|19194.92|19311.62|19191.62|10
1641150110000|2022-01-02 19:01:50|19314.03|19194.03|19315.12|19195.12|19315.88|19195.88|19314.03|19194.03|10
1641150120000|2022-01-02 19:02:00|19315.16|19195.16|19315.52|19195.52|19315.52|19195.52|19314.44|19194.44|10
1641150130000|2022-01-02 19:02:10|19315.06|19195.06|19316.57|19196.57|19316.57|19196.57|19314.31|19194.31|10
1641150140000|2022-01-02 19:02:20|19316.63|19196.63|19317.26|19197.26|19317.26|19197.26|19316.06|19196.06|10
1641150150000|2022-01-02 19:02:30|19318.93|19198.93|19313.69|19193.69|19318.93|19198.93|19313.69|19193.69|10
1641150160000|2022-01-02 19:02:40|19313.54|19193.54|19312.59|19192.59|19313.54|19193.54|19312.26|19192.26|10
1641150170000|2022-01-02 19:02:50|19312.39|19192.39|19312.19|19192.19|19312.67|19192.67|19311.78|19191.78|10
1641150180000|2022-01-02 19:03:00|19312.47|19192.47|19314.88|19194.88|19314.88|19194.88|19312.23|19192.23|10
1641150190000|2022-01-02 19:03:10|19315.4|19195.4|19318.45|19198.45|19318.45|19198.45|19315.4|19195.4|10
1641150200000|2022-01-02 19:03:20|19319.05|19199.05|19320.88|19200.88|19320.88|19200.88|19318.81|19198.81|10
1641150210000|2022-01-02 19:03:30|19321.32|19201.32|19322.79|19202.79|19323.29|19203.29|19321.32|19201.32|9
1641150220000|2022-01-02 19:03:40|19322.88|19202.88|19331.79|19211.79|19331.79|19211.79|19322.88|19202.88|10
1641150230000|2022-01-02 19:03:50|19334.33|19214.33|19341.49|19221.49|19341.49|19221.49|19334.33|19214.33|10
1641150240000|2022-01-02 19:04:00|19342.33|19222.33|19342.91|19222.91|19344.83|19224.83|19342.33|19222.33|10
1641150250000|2022-01-02 19:04:10|19343.31|19223.31|19342.11|19222.11|19343.74|19223.74|19341.31|19221.31|10
1641150260000|2022-01-02 19:04:20|19341.41|19221.41|19339.74|19219.74|19341.41|19221.41|19339.33|19219.33|10
1641150270000|2022-01-02 19:04:30|19339.64|19219.64|19341.01|19221.01|19341.01|19221.01|19339.08|19219.08|10
1641150280000|2022-01-02 19:04:40|19341.16|19221.16|19342.49|19222.49|19342.49|19222.49|19340.87|19220.87|10
1641150290000|2022-01-02 19:04:50|19342.5|19222.5|19346.03|19226.03|19346.03|19226.03|19342.5|19222.5|10
1641150300000|2022-01-02 19:05:00|19347|19227|19357.81|19237.81|19357.81|19237.81|19347|19227|10
1641150310000|2022-01-02 19:05:10|19358.59|19238.59|19363.86|19243.86|19363.86|19243.86|19358.59|19238.59|10
1641150320000|2022-01-02 19:05:20|19363.87|19243.87|19363.16|19243.16|19364.44|19244.44|19362.97|19242.97|10
1641150330000|2022-01-02 19:05:30|19363.02|19243.02|19361.11|19241.11|19363.03|19243.03|19361.08|19241.08|10
1641150340000|2022-01-02 19:05:40|19361.31|19241.31|19360.05|19240.05|19361.31|19241.31|19359.66|19239.66|9
1641150350000|2022-01-02 19:05:50|19359.73|19239.73|19359.51|19239.51|19360.02|19240.02|19358.75|19238.75|10
1641150360000|2022-01-02 19:06:00|19359.8|19239.8|19359.25|19239.25|19359.8|19239.8|19358.72|19238.72|10
1641150370000|2022-01-02 19:06:10|19359.34|19239.34|19362.2|19242.2|19362.2|19242.2|19359.34|19239.34|10
1641150380000|2022-01-02 19:06:20|19362.53|19242.53|19365.21|19245.21|19365.21|19245.21|19362.53|19242.53|9
1641150390000|2022-01-02 19:06:30|19365.63|19245.63|19369.04|19249.04|19369.04|19249.04|19365.63|19245.63|10
1641150400000|2022-01-02 19:06:40|19369.27|19249.27|19373.51|19253.51|19373.51|19253.51|19369.27|19249.27|10
1641150410000|2022-01-02 19:06:50|19373.54|19253.54|19373.36|19253.36|19374.38|19254.38|19373.36|19253.36|9
1641150420000|2022-01-02 19:07:00|19372.89|19252.89|19375.61|19255.61|19375.61|19255.61|19372.89|19252.89|10
1641150430000|2022-01-02 19:07:10|19376.49|19256.49|19379.07|19259.07|19379.07|19259.07|19376.49|19256.49|10
1641150440000|2022-01-02 19:07:20|19379.04|19259.04|19380.25|19260.25|19380.25|19260.25|19378.72|19258.72|10
1641150450000|2022-01-02 19:07:30|19381.1|19261.1|19382.28|19262.28|19382.41|19262.41|19381.1|19261.1|10
1641150460000|2022-01-02 19:07:40|19382.45|19262.45|19383.2|19263.2|19383.2|19263.2|19381.62|19261.62|9
1641150470000|2022-01-02 19:07:50|19383.42|19263.42|19381.4|19261.4|19383.42|19263.42|19381.4|19261.4|10
1641150480000|2022-01-02 19:08:00|19380.09|19260.09|19375.09|19255.09|19380.09|19260.09|19375.09|19255.09|10
1641150490000|2022-01-02 19:08:10|19375.18|19255.18|19371.54|19251.54|19375.18|19255.18|19371.54|19251.54|10
1641150500000|2022-01-02 19:08:20|19371.37|19251.37|19371.29|19251.29|19371.57|19251.57|19370.93|19250.93|9
1641150510000|2022-01-02 19:08:30|19370.87|19250.87|19371.04|19251.04|19372.92|19252.92|19370.87|19250.87|10
1641150520000|2022-01-02 19:08:40|19371.31|19251.31|19370.64|19250.64|19371.75|19251.75|19370.64|19250.64|10
1641150530000|2022-01-02 19:08:50|19370.29|19250.29|19370.92|19250.92|19371.02|19251.02|19369.9|19249.9|10
1641150540000|2022-01-02 19:09:00|19371.06|19251.06|19372.34|19252.34|19372.34|19252.34|19370.93|19250.93|10
1641150550000|2022-01-02 19:09:10|19372.84|19252.84|19374.91|19254.91|19374.91|19254.91|19372.84|19252.84|9
1641150560000|2022-01-02 19:09:20|19374.59|19254.59|19374.46|19254.46|19374.64|19254.64|19373.61|19253.61|10
1641150570000|2022-01-02 19:09:30|19373.94|19253.94|19369.49|19249.49|19373.94|19253.94|19369.49|19249.49|10
1641150580000|2022-01-02 19:09:40|19369.79|19249.79|19370.03|19250.03|19370.11|19250.11|19369.02|19249.02|10
1641150590000|2022-01-02 19:09:50|19370.06|19250.06|19371.7|19251.7|19371.7|19251.7|19369.8|19249.8|10
1641150600000|2022-01-02 19:10:00|19371.99|19251.99|19372.68|19252.68|19372.99|19252.99|19371.99|19251.99|10
1641150610000|2022-01-02 19:10:10|19372.45|19252.45|19372.2|19252.2|19373.25|19253.25|19372|19252|10
1641150620000|2022-01-02 19:10:20|19372.79|19252.79|19369.43|19249.43|19373.06|19253.06|19369.43|19249.43|10
1641150630000|2022-01-02 19:10:30|19368.99|19248.99|19363.04|19243.04|19368.99|19248.99|19363.04|19243.04|10
1641150640000|2022-01-02 19:10:40|19362.61|19242.61|19357.96|19237.96|19362.61|19242.61|19357.42|19237.42|10
1641150650000|2022-01-02 19:10:50|19358.03|19238.03|19356.6|19236.6|19358.23|19238.23|19356.51|19236.51|10
1641150660000|2022-01-02 19:11:00|19355.78|19235.78|19354.5|19234.5|19355.97|19235.97|19354.5|19234.5|10
1641150670000|2022-01-02 19:11:10|19354.45|19234.45|19353.81|19233.81|19354.77|19234.77|19353.81|19233.81|7
1641150680000|2022-01-02 19:11:20|19353.64|19233.64|19352.91|19232.91|19353.79|19233.79|19352.91|19232.91|10
1641150690000|2022-01-02 19:11:30|19352.81|19232.81|19352.67|19232.67|19352.81|19232.81|19352.18|19232.18|10
1641150700000|2022-01-02 19:11:40|19352.66|19232.66|19350.23|19230.23|19352.71|19232.71|19350.23|19230.23|10
1641150710000|2022-01-02 19:11:50|19350.32|19230.32|19351.59|19231.59|19351.72|19231.72|19350.32|19230.32|10
1641150720000|2022-01-02 19:12:00|19352.01|19232.01|19353.09|19233.09|19353.09|19233.09|19351.84|19231.84|10
1641150730000|2022-01-02 19:12:10|19353.65|19233.65|19355.56|19235.56|19355.56|19235.56|19353.65|19233.65|10
1641150740000|2022-01-02 19:12:20|19355.78|19235.78|19355.53|19235.53|19357|19237|19355.53|19235.53|10
1641150750000|2022-01-02 19:12:30|19355.29|19235.29|19353.17|19233.17|19355.42|19235.42|19353.17|19233.17|10
1641150760000|2022-01-02 19:12:40|19352.8|19232.8|19350.39|19230.39|19352.8|19232.8|19350.39|19230.39|9
1641150770000|2022-01-02 19:12:50|19350.44|19230.44|19347.78|19227.78|19350.44|19230.44|19347.78|19227.78|10
1641150780000|2022-01-02 19:13:00|19348.09|19228.09|19347.51|19227.51|19348.23|19228.23|19347.17|19227.17|8
1641150790000|2022-01-02 19:13:10|19347.49|19227.49|19345.13|19225.13|19348.19|19228.19|19345.13|19225.13|10
1641150800000|2022-01-02 19:13:20|19344.23|19224.23|19341.21|19221.21|19344.23|19224.23|19341.2|19221.2|9
1641150810000|2022-01-02 19:13:30|19341.73|19221.73|19342.5|19222.5|19342.54|19222.54|19341.32|19221.32|9
1641150820000|2022-01-02 19:13:40|19342.45|19222.45|19343.04|19223.04|19343.72|19223.72|19342.45|19222.45|10
1641150830000|2022-01-02 19:13:50|19342.27|19222.27|19339.52|19219.52|19342.27|19222.27|19339.52|19219.52|10
1641150840000|2022-01-02 19:14:00|19339.14|19219.14|19335.67|19215.67|19339.14|19219.14|19335.67|19215.67|10
1641150850000|2022-01-02 19:14:10|19334.7|19214.7|19333.84|19213.84|19334.7|19214.7|19333.1|19213.1|10
1641150860000|2022-01-02 19:14:20|19333.3|19213.3|19332.89|19212.89|19333.62|19213.62|19332.54|19212.54|8
1641150870000|2022-01-02 19:14:30|19332.8|19212.8|19331.06|19211.06|19332.94|19212.94|19331.06|19211.06|8
1641150880000|2022-01-02 19:14:40|19331.34|19211.34|19331.37|19211.37|19331.53|19211.53|19330.83|19210.83|9
1641150890000|2022-01-02 19:14:50|19331.83|19211.83|19331.32|19211.32|19331.83|19211.83|19331.32|19211.32|6
1641150900000|2022-01-02 19:15:00|19331.49|19211.49|19331.15|19211.15|19331.49|19211.49|19330.93|19210.93|9
1641150910000|2022-01-02 19:15:10|19331.2|19211.2|19330.36|19210.36|19331.29|19211.29|19329.81|19209.81|9
1641150920000|2022-01-02 19:15:20|19330.04|19210.04|19328.19|19208.19|19330.04|19210.04|19328.19|19208.19|8
1641150930000|2022-01-02 19:15:30|19328.23|19208.23|19328.19|19208.19|19329.27|19209.27|19328.18|19208.18|10
1641150940000|2022-01-02 19:15:40|19328.43|19208.43|19329.16|19209.16|19329.54|19209.54|19328.34|19208.34|10
1641150950000|2022-01-02 19:15:50|19328.84|19208.84|19329.87|19209.87|19330.01|19210.01|19328.84|19208.84|9
1641150960000|2022-01-02 19:16:00|19329.88|19209.88|19332.93|19212.93|19332.93|19212.93|19329.88|19209.88|10
1641150970000|2022-01-02 19:16:10|19333.11|19213.11|19335.29|19215.29|19335.29|19215.29|19332.82|19212.82|9
1641150980000|2022-01-02 19:16:20|19335.12|19215.12|19339.02|19219.02|19339.02|19219.02|19335.12|19215.12|10
1641150990000|2022-01-02 19:16:30|19339.12|19219.12|19344.55|19224.55|19344.55|19224.55|19339.12|19219.12|10
1641151000000|2022-01-02 19:16:40|19344.67|19224.67|19346.14|19226.14|19346.64|19226.64|19344.67|19224.67|9
1641151010000|2022-01-02 19:16:50|19346.42|19226.42|19346.31|19226.31|19347.07|19227.07|19346.15|19226.15|9
1641151020000|2022-01-02 19:17:00|19345.84|19225.84|19343.38|19223.38|19345.84|19225.84|19343.38|19223.38|10
1641151030000|2022-01-02 19:17:10|19342.71|19222.71|19344.43|19224.43|19344.43|19224.43|19342.06|19222.06|10
1641151040000|2022-01-02 19:17:20|19344.42|19224.42|19344.91|19224.91|19344.91|19224.91|19343.89|19223.89|10
1641151050000|2022-01-02 19:17:30|19344.84|19224.84|19345.29|19225.29|19345.41|19225.41|19344.3|19224.3|10
1641151060000|2022-01-02 19:17:40|19346.61|19226.61|19349.22|19229.22|19349.22|19229.22|19346.61|19226.61|10
1641151070000|2022-01-02 19:17:50|19349.26|19229.26|19349.15|19229.15|19349.88|19229.88|19349.07|19229.07|9
1641151080000|2022-01-02 19:18:00|19348.95|19228.95|19346.83|19226.83|19349.42|19229.42|19346.55|19226.55|10
1641151090000|2022-01-02 19:18:10|19345.72|19225.72|19346.9|19226.9|19346.9|19226.9|19345.72|19225.72|10
1641151100000|2022-01-02 19:18:20|19346.73|19226.73|19346.7|19226.7|19346.78|19226.78|19346.16|19226.16|9
1641151110000|2022-01-02 19:18:30|19346.34|19226.34|19345.38|19225.38|19346.69|19226.69|19345.38|19225.38|10
1641151120000|2022-01-02 19:18:40|19345.49|19225.49|19345.2|19225.2|19345.8|19225.8|19345.2|19225.2|8
1641151130000|2022-01-02 19:18:50|19345.06|19225.06|19344.69|19224.69|19345.06|19225.06|19344.08|19224.08|7
1641151140000|2022-01-02 19:19:00|19344.58|19224.58|19343.66|19223.66|19345.33|19225.33|19343.66|19223.66|10
1641151150000|2022-01-02 19:19:10|19343.08|19223.08|19341.74|19221.74|19343.08|19223.08|19341.74|19221.74|10
1641151160000|2022-01-02 19:19:20|19341.5|19221.5|19340.86|19220.86|19341.64|19221.64|19340.86|19220.86|10
1641151170000|2022-01-02 19:19:30|19340.82|19220.82|19338.69|19218.69|19340.82|19220.82|19338.69|19218.69|10
1641151180000|2022-01-02 19:19:40|19338.36|19218.36|19338.21|19218.21|19338.36|19218.36|19336.97|19216.97|10
1641151190000|2022-01-02 19:19:50|19339.3|19219.3|19338.74|19218.74|19339.37|19219.37|19338.74|19218.74|10
1641151200000|2022-01-02 19:20:00|19338.69|19218.69|19337.77|19217.77|19338.69|19218.69|19337.48|19217.48|10
1641151210000|2022-01-02 19:20:10|19337.79|19217.79|19338.53|19218.53|19338.54|19218.54|19337.62|19217.62|9
1641151220000|2022-01-02 19:20:20|19338.6|19218.6|19340.07|19220.07|19340.08|19220.08|19338.47|19218.47|10
1641151230000|2022-01-02 19:20:30|19339.98|19219.98|19338.96|19218.96|19340.05|19220.05|19338.76|19218.76|9
1641151240000|2022-01-02 19:20:40|19338.78|19218.78|19338.14|19218.14|19339.14|19219.14|19338.01|19218.01|9
1641151250000|2022-01-02 19:20:50|19337.96|19217.96|19334.58|19214.58|19338.11|19218.11|19334.58|19214.58|9
1641151260000|2022-01-02 19:21:00|19334.08|19214.08|19326.1|19206.1|19334.08|19214.08|19326.1|19206.1|10
1641151270000|2022-01-02 19:21:10|19326.39|19206.39|19327.05|19207.05|19327.81|19207.81|19326.39|19206.39|10
1641151280000|2022-01-02 19:21:20|19326.22|19206.22|19325.62|19205.62|19326.36|19206.36|19325.58|19205.58|10
1641151290000|2022-01-02 19:21:30|19325.68|19205.68|19324.11|19204.11|19325.68|19205.68|19323.86|19203.86|10
1641151300000|2022-01-02 19:21:40|19324|19204|19325.81|19205.81|19325.81|19205.81|19324|19204|8
1641151310000|2022-01-02 19:21:50|19325.56|19205.56|19327.27|19207.27|19327.56|19207.56|19325.45|19205.45|9
1641151320000|2022-01-02 19:22:00|19327.59|19207.59|19327.66|19207.66|19327.7|19207.7|19327.01|19207.01|8
1641151330000|2022-01-02 19:22:10|19326.3|19206.3|19324.86|19204.86|19326.3|19206.3|19324.86|19204.86|10
1641151340000|2022-01-02 19:22:20|19324.42|19204.42|19319.23|19199.23|19324.42|19204.42|19319.23|19199.23|10
1641151350000|2022-01-02 19:22:30|19318.48|19198.48|19314.04|19194.04|19318.48|19198.48|19314.04|19194.04|10
1641151360000|2022-01-02 19:22:40|19313.31|19193.31|19305.08|19185.08|19313.31|19193.31|19305.08|19185.08|10
1641151370000|2022-01-02 19:22:50|19303.64|19183.64|19298.24|19178.24|19303.64|19183.64|19297.74|19177.74|10
1641151380000|2022-01-02 19:23:00|19297.12|19177.12|19295.99|19175.99|19297.28|19177.28|19295.99|19175.99|10
1641151390000|2022-01-02 19:23:10|19296.07|19176.07|19293.23|19173.23|19296.07|19176.07|19293.06|19173.06|10
1641151400000|2022-01-02 19:23:20|19292.11|19172.11|19285.46|19165.46|19292.19|19172.19|19285.46|19165.46|10
1641151410000|2022-01-02 19:23:30|19284.59|19164.59|19281.95|19161.95|19284.59|19164.59|19281.5|19161.5|10
1641151420000|2022-01-02 19:23:40|19281.87|19161.87|19279.57|19159.57|19281.87|19161.87|19279.28|19159.28|10
1641151430000|2022-01-02 19:23:50|19279.7|19159.7|19281.81|19161.81|19282.5|19162.5|19279.67|19159.67|9
1641151440000|2022-01-02 19:24:00|19281.9|19161.9|19285.55|19165.55|19285.72|19165.72|19281.9|19161.9|10
1641151450000|2022-01-02 19:24:10|19285.93|19165.93|19287.72|19167.72|19288.39|19168.39|19285.93|19165.93|10
1641151460000|2022-01-02 19:24:20|19288.26|19168.26|19284.63|19164.63|19289.19|19169.19|19284.63|19164.63|10
1641151470000|2022-01-02 19:24:30|19283.14|19163.14|19275.98|19155.98|19283.14|19163.14|19275.98|19155.98|10
1641151480000|2022-01-02 19:24:40|19275.51|19155.51|19275.27|19155.27|19275.51|19155.51|19273.38|19153.38|10
1641151490000|2022-01-02 19:24:50|19275.54|19155.54|19275.33|19155.33|19275.91|19155.91|19274.92|19154.92|10
1641151500000|2022-01-02 19:25:00|19274.27|19154.27|19269.05|19149.05|19274.27|19154.27|19269.05|19149.05|10
1641151510000|2022-01-02 19:25:10|19267.35|19147.35|19266.74|19146.74|19267.89|19147.89|19266.36|19146.36|10
1641151520000|2022-01-02 19:25:20|19267.19|19147.19|19267.32|19147.32|19267.44|19147.44|19266.29|19146.29|10
1641151530000|2022-01-02 19:25:30|19267.82|19147.82|19267.61|19147.61|19268.59|19148.59|19267.61|19147.61|10
1641151540000|2022-01-02 19:25:40|19266.41|19146.41|19263.68|19143.68|19266.41|19146.41|19262.82|19142.82|10
1641151550000|2022-01-02 19:25:50|19262.48|19142.48|19261.52|19141.52|19262.48|19142.48|19261.1|19141.1|10
1641151560000|2022-01-02 19:26:00|19261.33|19141.33|19260.74|19140.74|19261.33|19141.33|19260.5|19140.5|10
1641151570000|2022-01-02 19:26:10|19260.85|19140.85|19260.73|19140.73|19261.18|19141.18|19260.73|19140.73|10
1641151580000|2022-01-02 19:26:20|19260.99|19140.99|19260.57|19140.57|19261.35|19141.35|19260.45|19140.45|10
1641151590000|2022-01-02 19:26:30|19259.85|19139.85|19258.98|19138.98|19260.99|19140.99|19258.88|19138.88|10
1641151600000|2022-01-02 19:26:40|19259|19139|19254.11|19134.11|19259|19139|19254.11|19134.11|10
1641151610000|2022-01-02 19:26:50|19254.49|19134.49|19253.92|19133.92|19254.49|19134.49|19253.83|19133.83|10
1641151620000|2022-01-02 19:27:00|19254.94|19134.94|19255.49|19135.49|19255.67|19135.67|19254.42|19134.42|10
1641151630000|2022-01-02 19:27:10|19255.52|19135.52|19256.23|19136.23|19256.23|19136.23|19255.52|19135.52|9
1641151640000|2022-01-02 19:27:20|19256.01|19136.01|19256.86|19136.86|19257.1|19137.1|19255.97|19135.97|9
1641151650000|2022-01-02 19:27:30|19256.69|19136.69|19257.01|19137.01|19257.01|19137.01|19256.1|19136.1|9
1641151660000|2022-01-02 19:27:40|19257.59|19137.59|19257.31|19137.31|19257.77|19137.77|19257.19|19137.19|10
1641151670000|2022-01-02 19:27:50|19256.82|19136.82|19255.68|19135.68|19256.82|19136.82|19255.17|19135.17|10
1641151680000|2022-01-02 19:28:00|19255.97|19135.97|19257.55|19137.55|19257.55|19137.55|19255.28|19135.28|10
1641151690000|2022-01-02 19:28:10|19259.26|19139.26|19267.9|19147.9|19267.9|19147.9|19259.26|19139.26|8
1641151700000|2022-01-02 19:28:20|19269.53|19149.53|19269.99|19149.99|19270.76|19150.76|19269.53|19149.53|10
1641151710000|2022-01-02 19:28:30|19270.07|19150.07|19274.59|19154.59|19274.59|19154.59|19270.07|19150.07|10
1641151720000|2022-01-02 19:28:40|19274.6|19154.6|19281.26|19161.26|19281.26|19161.26|19274.6|19154.6|10
1641151730000|2022-01-02 19:28:50|19282.88|19162.88|19282.27|19162.27|19283.52|19163.52|19282.11|19162.11|9
1641151740000|2022-01-02 19:29:00|19282.16|19162.16|19282.02|19162.02|19282.16|19162.16|19280.99|19160.99|10
1641151750000|2022-01-02 19:29:10|19282.39|19162.39|19280.74|19160.74|19282.62|19162.62|19280.74|19160.74|9
1641151760000|2022-01-02 19:29:20|19280.62|19160.62|19280.17|19160.17|19280.75|19160.75|19280.17|19160.17|8
1641151770000|2022-01-02 19:29:30|19280.6|19160.6|19279.45|19159.45|19280.6|19160.6|19279.45|19159.45|8
1641151780000|2022-01-02 19:29:40|19279.44|19159.44|19274.55|19154.55|19279.44|19159.44|19274.55|19154.55|9
1641151790000|2022-01-02 19:29:50|19274.22|19154.22|19273.41|19153.41|19274.32|19154.32|19273.4|19153.4|10
1641151800000|2022-01-02 19:30:00|19273.34|19153.34|19273.35|19153.35|19273.35|19153.35|19273.19|19153.19|8
1641151810000|2022-01-02 19:30:10|19273.26|19153.26|19274.27|19154.27|19274.27|19154.27|19273.24|19153.24|7
1641151820000|2022-01-02 19:30:20|19274.5|19154.5|19275.43|19155.43|19275.55|19155.55|19274.5|19154.5|10
1641151830000|2022-01-02 19:30:30|19275.5|19155.5|19277.63|19157.63|19277.63|19157.63|19275.5|19155.5|10
1641151840000|2022-01-02 19:30:40|19278.02|19158.02|19277.24|19157.24|19278.25|19158.25|19277.13|19157.13|9
1641151850000|2022-01-02 19:30:50|19277.55|19157.55|19277.83|19157.83|19277.83|19157.83|19277.16|19157.16|10
1641151860000|2022-01-02 19:31:00|19278.97|19158.97|19282.61|19162.61|19282.61|19162.61|19278.97|19158.97|9
1641151870000|2022-01-02 19:31:10|19282.93|19162.93|19286.57|19166.57|19286.57|19166.57|19282.93|19162.93|10
1641151880000|2022-01-02 19:31:20|19286.67|19166.67|19289.6|19169.6|19289.6|19169.6|19286.67|19166.67|10
1641151890000|2022-01-02 19:31:30|19289.72|19169.72|19291.04|19171.04|19291.04|19171.04|19289.72|19169.72|8
1641151900000|2022-01-02 19:31:40|19291.35|19171.35|19286.99|19166.99|19291.42|19171.42|19286.84|19166.84|10
1641151910000|2022-01-02 19:31:50|19284.29|19164.29|19277.39|19157.39|19284.29|19164.29|19277.39|19157.39|10
1641151920000|2022-01-02 19:32:00|19276.75|19156.75|19267.64|19147.64|19276.75|19156.75|19267.64|19147.64|10
1641151930000|2022-01-02 19:32:10|19267.27|19147.27|19266.36|19146.36|19267.74|19147.74|19266.36|19146.36|10
1641151940000|2022-01-02 19:32:20|19265.52|19145.52|19263.63|19143.63|19265.57|19145.57|19263.61|19143.61|10
1641151950000|2022-01-02 19:32:30|19263.36|19143.36|19263.31|19143.31|19263.73|19143.73|19262.5|19142.5|9
1641151960000|2022-01-02 19:32:40|19263.07|19143.07|19261.87|19141.87|19263.07|19143.07|19260.88|19140.88|10
1641151970000|2022-01-02 19:32:50|19261.23|19141.23|19259.11|19139.11|19261.46|19141.46|19259.11|19139.11|10
1641151980000|2022-01-02 19:33:00|19257.97|19137.97|19255.22|19135.22|19257.97|19137.97|19255.22|19135.22|10
1641151990000|2022-01-02 19:33:10|19254.53|19134.53|19253.23|19133.23|19254.53|19134.53|19252.74|19132.74|10
1641152000000|2022-01-02 19:33:20|19253.36|19133.36|19253.28|19133.28|19253.67|19133.67|19252.8|19132.8|10
1641152010000|2022-01-02 19:33:30|19253.45|19133.45|19254.74|19134.74|19255.01|19135.01|19253.45|19133.45|10
1641152020000|2022-01-02 19:33:40|19254.68|19134.68|19255.52|19135.52|19255.79|19135.79|19254.68|19134.68|10
1641152030000|2022-01-02 19:33:50|19255.8|19135.8|19254.27|19134.27|19255.91|19135.91|19254.27|19134.27|10
1641152040000|2022-01-02 19:34:00|19253.94|19133.94|19254.81|19134.81|19255.36|19135.36|19252.7|19132.7|10
1641152050000|2022-01-02 19:34:10|19255.74|19135.74|19260.35|19140.35|19260.35|19140.35|19255.74|19135.74|10
1641152060000|2022-01-02 19:34:20|19260.38|19140.38|19263.36|19143.36|19263.36|19143.36|19260.38|19140.38|10
1641152070000|2022-01-02 19:34:30|19263.55|19143.55|19264.62|19144.62|19265.46|19145.46|19263.55|19143.55|9
1641152080000|2022-01-02 19:34:40|19264.44|19144.44|19265.66|19145.66|19265.66|19145.66|19264.44|19144.44|9
1641152090000|2022-01-02 19:34:50|19265.63|19145.63|19266.96|19146.96|19266.96|19146.96|19265.63|19145.63|9
1641152100000|2022-01-02 19:35:00|19266.88|19146.88|19265.42|19145.42|19266.96|19146.96|19264.78|19144.78|10
1641152110000|2022-01-02 19:35:10|19265.19|19145.19|19265.84|19145.84|19265.84|19145.84|19264.92|19144.92|10
1641152120000|2022-01-02 19:35:20|19267.26|19147.26|19273.17|19153.17|19273.17|19153.17|19267.26|19147.26|10
1641152130000|2022-01-02 19:35:30|19273.49|19153.49|19278.07|19158.07|19278.55|19158.55|19273.49|19153.49|10
1641152140000|2022-01-02 19:35:40|19278.43|19158.43|19281.91|19161.91|19281.91|19161.91|19277.37|19157.37|9
1641152150000|2022-01-02 19:35:50|19281.56|19161.56|19284.27|19164.27|19284.34|19164.34|19281.56|19161.56|10
1641152160000|2022-01-02 19:36:00|19284.37|19164.37|19285.07|19165.07|19285.23|19165.23|19283.83|19163.83|10
1641152170000|2022-01-02 19:36:10|19285.01|19165.01|19286.11|19166.11|19286.11|19166.11|19284.74|19164.74|10
1641152180000|2022-01-02 19:36:20|19286.74|19166.74|19289.57|19169.57|19289.57|19169.57|19286.74|19166.74|10
1641152190000|2022-01-02 19:36:30|19289.83|19169.83|19295.21|19175.21|19295.21|19175.21|19289.83|19169.83|10
1641152200000|2022-01-02 19:36:40|19295.4|19175.4|19297.7|19177.7|19297.77|19177.77|19295.4|19175.4|10
1641152210000|2022-01-02 19:36:50|19297.46|19177.46|19298.38|19178.38|19298.38|19178.38|19297.06|19177.06|10
1641152220000|2022-01-02 19:37:00|19298.31|19178.31|19300.58|19180.58|19300.58|19180.58|19298.31|19178.31|10
1641152230000|2022-01-02 19:37:10|19300.48|19180.48|19302.08|19182.08|19302.08|19182.08|19300.48|19180.48|10
1641152240000|2022-01-02 19:37:20|19302.23|19182.23|19305.71|19185.71|19305.89|19185.89|19302.23|19182.23|10
1641152250000|2022-01-02 19:37:30|19305.49|19185.49|19307.81|19187.81|19308|19188|19305.49|19185.49|10
1641152260000|2022-01-02 19:37:40|19307.94|19187.94|19309.12|19189.12|19309.12|19189.12|19307.77|19187.77|10
1641152270000|2022-01-02 19:37:50|19309.35|19189.35|19307.85|19187.85|19309.35|19189.35|19307.81|19187.81|10
1641152280000|2022-01-02 19:38:00|19306.8|19186.8|19306.53|19186.53|19307.62|19187.62|19306.08|19186.08|10
1641152290000|2022-01-02 19:38:10|19307.03|19187.03|19306.68|19186.68|19307.25|19187.25|19306.68|19186.68|9
1641152300000|2022-01-02 19:38:20|19307.46|19187.46|19307.16|19187.16|19307.81|19187.81|19306.67|19186.67|10
1641152310000|2022-01-02 19:38:30|19307.92|19187.92|19309.49|19189.49|19309.49|19189.49|19307.54|19187.54|10
1641152320000|2022-01-02 19:38:40|19309.25|19189.25|19309.78|19189.78|19310.13|19190.13|19309.25|19189.25|9
1641152330000|2022-01-02 19:38:50|19310.2|19190.2|19310.36|19190.36|19310.36|19190.36|19309.92|19189.92|10
1641152340000|2022-01-02 19:39:00|19310.15|19190.15|19312.34|19192.34|19312.34|19192.34|19310.15|19190.15|10
1641152350000|2022-01-02 19:39:10|19312.44|19192.44|19312.92|19192.92|19312.92|19192.92|19312.08|19192.08|8
1641152360000|2022-01-02 19:39:20|19312.74|19192.74|19310.69|19190.69|19312.74|19192.74|19310.65|19190.65|10
1641152370000|2022-01-02 19:39:30|19310.9|19190.9|19307.59|19187.59|19310.9|19190.9|19307.59|19187.59|10
1641152380000|2022-01-02 19:39:40|19307.61|19187.61|19305.93|19185.93|19307.61|19187.61|19305.93|19185.93|10
1641152390000|2022-01-02 19:39:50|19305.73|19185.73|19303|19183|19305.73|19185.73|19303|19183|10
1641152400000|2022-01-02 19:40:00|19303.01|19183.01|19301.15|19181.15|19303.77|19183.77|19301.15|19181.15|10
1641152410000|2022-01-02 19:40:10|19300.9|19180.9|19301.11|19181.11|19301.25|19181.25|19300.9|19180.9|9
1641152420000|2022-01-02 19:40:20|19301.62|19181.62|19302.01|19182.01|19302.11|19182.11|19301.62|19181.62|9
1641152430000|2022-01-02 19:40:30|19301.18|19181.18|19302.54|19182.54|19302.54|19182.54|19300.86|19180.86|9
1641152440000|2022-01-02 19:40:40|19302.69|19182.69|19309.12|19189.12|19309.12|19189.12|19302.69|19182.69|10
1641152450000|2022-01-02 19:40:50|19309.13|19189.13|19311.05|19191.05|19311.45|19191.45|19308.97|19188.97|10
1641152460000|2022-01-02 19:41:00|19310.98|19190.98|19310.06|19190.06|19310.98|19190.98|19309.91|19189.91|10
1641152470000|2022-01-02 19:41:10|19309.92|19189.92|19311.39|19191.39|19311.39|19191.39|19309.79|19189.79|9
1641152480000|2022-01-02 19:41:20|19311.28|19191.28|19311.02|19191.02|19311.41|19191.41|19310.72|19190.72|9
1641152490000|2022-01-02 19:41:30|19311.12|19191.12|19310.83|19190.83|19311.12|19191.12|19310.61|19190.61|10
1641152500000|2022-01-02 19:41:40|19310.84|19190.84|19310.11|19190.11|19310.9|19190.9|19310.11|19190.11|8
1641152510000|2022-01-02 19:41:50|19310.02|19190.02|19308.34|19188.34|19310.07|19190.07|19308.34|19188.34|10
1641152520000|2022-01-02 19:42:00|19308.35|19188.35|19308.01|19188.01|19309.2|19189.2|19308.01|19188.01|10
1641152530000|2022-01-02 19:42:10|19307.81|19187.81|19304.5|19184.5|19307.81|19187.81|19304.5|19184.5|9
1641152540000|2022-01-02 19:42:20|19303.43|19183.43|19299.09|19179.09|19303.43|19183.43|19299.09|19179.09|9
1641152550000|2022-01-02 19:42:30|19298.76|19178.76|19296.13|19176.13|19298.76|19178.76|19296.13|19176.13|10
1641152560000|2022-01-02 19:42:40|19296.1|19176.1|19296.16|19176.16|19296.21|19176.21|19295.24|19175.24|10
1641152570000|2022-01-02 19:42:50|19296.33|19176.33|19298.6|19178.6|19298.71|19178.71|19296.33|19176.33|10
1641152580000|2022-01-02 19:43:00|19298.65|19178.65|19297.75|19177.75|19298.68|19178.68|19297.75|19177.75|10
1641152590000|2022-01-02 19:43:10|19297.54|19177.54|19295.47|19175.47|19297.83|19177.83|19295.47|19175.47|10
1641152600000|2022-01-02 19:43:20|19295.03|19175.03|19292.59|19172.59|19295.06|19175.06|19292.59|19172.59|10
1641152610000|2022-01-02 19:43:30|19292.49|19172.49|19292.38|19172.38|19292.49|19172.49|19290.9|19170.9|10
1641152620000|2022-01-02 19:43:40|19292.54|19172.54|19292.65|19172.65|19293.59|19173.59|19292.46|19172.46|10
1641152630000|2022-01-02 19:43:50|19292.38|19172.38|19295.39|19175.39|19295.6|19175.6|19291.53|19171.53|10
1641152640000|2022-01-02 19:44:00|19294.94|19174.94|19293.42|19173.42|19295.23|19175.23|19293.28|19173.28|10
1641152650000|2022-01-02 19:44:10|19293.51|19173.51|19292.16|19172.16|19293.51|19173.51|19291.98|19171.98|10
1641152660000|2022-01-02 19:44:20|19292.22|19172.22|19290.19|19170.19|19292.22|19172.22|19289.95|19169.95|10
1641152670000|2022-01-02 19:44:30|19290.04|19170.04|19289.92|19169.92|19290.16|19170.16|19289.81|19169.81|10
1641152680000|2022-01-02 19:44:40|19290.02|19170.02|19290.01|19170.01|19290.02|19170.02|19289.65|19169.65|10
1641152690000|2022-01-02 19:44:50|19289.97|19169.97|19291.95|19171.95|19291.96|19171.96|19289.97|19169.97|9
1641152700000|2022-01-02 19:45:00|19292.29|19172.29|19291.5|19171.5|19292.73|19172.73|19291.5|19171.5|10
1641152710000|2022-01-02 19:45:10|19291.47|19171.47|19291.82|19171.82|19292.2|19172.2|19291.43|19171.43|9
1641152720000|2022-01-02 19:45:20|19292.33|19172.33|19293.54|19173.54|19293.54|19173.54|19291.92|19171.92|10
1641152730000|2022-01-02 19:45:30|19293.61|19173.61|19294.64|19174.64|19294.83|19174.83|19293.61|19173.61|9
1641152740000|2022-01-02 19:45:40|19294.66|19174.66|19293.77|19173.77|19294.87|19174.87|19293.33|19173.33|10
1641152750000|2022-01-02 19:45:50|19293.7|19173.7|19295.64|19175.64|19295.64|19175.64|19293.7|19173.7|10
1641152760000|2022-01-02 19:46:00|19295.77|19175.77|19295.59|19175.59|19295.77|19175.77|19294.97|19174.97|9
1641152770000|2022-01-02 19:46:10|19295.75|19175.75|19296.72|19176.72|19296.72|19176.72|19295.75|19175.75|10
1641152780000|2022-01-02 19:46:20|19296.79|19176.79|19297.39|19177.39|19297.39|19177.39|19296.11|19176.11|9
1641152790000|2022-01-02 19:46:30|19297.32|19177.32|19301.07|19181.07|19301.07|19181.07|19297.32|19177.32|10
1641152800000|2022-01-02 19:46:40|19301.39|19181.39|19304.05|19184.05|19304.54|19184.54|19301.39|19181.39|9
1641152810000|2022-01-02 19:46:50|19303.49|19183.49|19302.37|19182.37|19303.56|19183.56|19302.37|19182.37|10
1641152820000|2022-01-02 19:47:00|19302.33|19182.33|19303.05|19183.05|19303.05|19183.05|19302.19|19182.19|9
1641152830000|2022-01-02 19:47:10|19303.37|19183.37|19304.23|19184.23|19304.23|19184.23|19303.29|19183.29|9
1641152840000|2022-01-02 19:47:20|19304.28|19184.28|19306.03|19186.03|19306.74|19186.74|19304.28|19184.28|10
1641152850000|2022-01-02 19:47:30|19306.37|19186.37|19306.46|19186.46|19306.46|19186.46|19306.18|19186.18|10
1641152860000|2022-01-02 19:47:40|19306.65|19186.65|19307.54|19187.54|19307.54|19187.54|19306.65|19186.65|10
1641152870000|2022-01-02 19:47:50|19307.4|19187.4|19307.25|19187.25|19307.73|19187.73|19307.25|19187.25|10
1641152880000|2022-01-02 19:48:00|19307.07|19187.07|19307.18|19187.18|19307.18|19187.18|19306.42|19186.42|10
1641152890000|2022-01-02 19:48:10|19308.32|19188.32|19308.55|19188.55|19308.55|19188.55|19308.16|19188.16|9
1641152900000|2022-01-02 19:48:20|19308.64|19188.64|19307.31|19187.31|19308.64|19188.64|19307.25|19187.25|10
1641152910000|2022-01-02 19:48:30|19307.22|19187.22|19304.92|19184.92|19307.22|19187.22|19304.92|19184.92|10
1641152920000|2022-01-02 19:48:40|19304.79|19184.79|19302.68|19182.68|19304.81|19184.81|19302.68|19182.68|10
1641152930000|2022-01-02 19:48:50|19302.17|19182.17|19299.56|19179.56|19302.17|19182.17|19299.56|19179.56|10
1641152940000|2022-01-02 19:49:00|19298.12|19178.12|19294.76|19174.76|19298.12|19178.12|19294.76|19174.76|9
1641152950000|2022-01-02 19:49:10|19294.61|19174.61|19295.19|19175.19|19295.19|19175.19|19293.75|19173.75|10
1641152960000|2022-01-02 19:49:20|19294.72|19174.72|19295.39|19175.39|19295.55|19175.55|19294.64|19174.64|9
1641152970000|2022-01-02 19:49:30|19294.92|19174.92|19296.21|19176.21|19296.21|19176.21|19294.88|19174.88|10
1641152980000|2022-01-02 19:49:40|19296.1|19176.1|19296.64|19176.64|19296.69|19176.69|19295.97|19175.97|10
1641152990000|2022-01-02 19:49:50|19296.89|19176.89|19298.27|19178.27|19298.47|19178.47|19296.89|19176.89|9
1641153000000|2022-01-02 19:50:00|19299.24|19179.24|19299.29|19179.29|19299.97|19179.97|19299.19|19179.19|10
1641153010000|2022-01-02 19:50:10|19299.2|19179.2|19298.46|19178.46|19299.77|19179.77|19298.46|19178.46|10
1641153020000|2022-01-02 19:50:20|19298.56|19178.56|19295.03|19175.03|19298.56|19178.56|19294.95|19174.95|10
1641153030000|2022-01-02 19:50:30|19295.09|19175.09|19293.37|19173.37|19295.09|19175.09|19293.37|19173.37|7
1641153040000|2022-01-02 19:50:40|19293.52|19173.52|19292.64|19172.64|19293.67|19173.67|19292.22|19172.22|10
1641153050000|2022-01-02 19:50:50|19293.11|19173.11|19290.98|19170.98|19293.37|19173.37|19290.04|19170.04|10
1641153060000|2022-01-02 19:51:00|19291.19|19171.19|19290.84|19170.84|19291.19|19171.19|19290.51|19170.51|9
1641153070000|2022-01-02 19:51:10|19290.77|19170.77|19293.85|19173.85|19293.85|19173.85|19290.77|19170.77|10
1641153080000|2022-01-02 19:51:20|19293.72|19173.72|19297.58|19177.58|19297.58|19177.58|19293.72|19173.72|10
1641153090000|2022-01-02 19:51:30|19298.12|19178.12|19302.09|19182.09|19302.1|19182.1|19298.12|19178.12|10
1641153100000|2022-01-02 19:51:40|19302.27|19182.27|19303.09|19183.09|19303.09|19183.09|19302.02|19182.02|9
1641153110000|2022-01-02 19:51:50|19303.18|19183.18|19304.89|19184.89|19304.89|19184.89|19303.18|19183.18|10
1641153120000|2022-01-02 19:52:00|19304.95|19184.95|19305.04|19185.04|19305.04|19185.04|19304.59|19184.59|9
1641153130000|2022-01-02 19:52:10|19305.03|19185.03|19306.75|19186.75|19306.9|19186.9|19305.03|19185.03|10
1641153140000|2022-01-02 19:52:20|19306.95|19186.95|19306.76|19186.76|19306.95|19186.95|19305.74|19185.74|10
1641153150000|2022-01-02 19:52:30|19307.47|19187.47|19311.64|19191.64|19311.64|19191.64|19307.47|19187.47|10
1641153160000|2022-01-02 19:52:40|19311.44|19191.44|19310.79|19190.79|19311.44|19191.44|19310.79|19190.79|10
1641153170000|2022-01-02 19:52:50|19310.35|19190.35|19309.15|19189.15|19310.35|19190.35|19309.11|19189.11|10
1641153180000|2022-01-02 19:53:00|19309.73|19189.73|19310.19|19190.19|19310.19|19190.19|19308.67|19188.67|10
1641153190000|2022-01-02 19:53:10|19309.79|19189.79|19310.66|19190.66|19310.94|19190.94|19309.37|19189.37|9
1641153200000|2022-01-02 19:53:20|19310.67|19190.67|19311.94|19191.94|19311.94|19191.94|19310.41|19190.41|10
1641153210000|2022-01-02 19:53:30|19310.72|19190.72|19312.13|19192.13|19312.16|19192.16|19310|19190|10
1641153220000|2022-01-02 19:53:40|19312.16|19192.16|19315.06|19195.06|19315.06|19195.06|19312.16|19192.16|9
1641153230000|2022-01-02 19:53:50|19315.25|19195.25|19316.88|19196.88|19316.88|19196.88|19315.25|19195.25|10
1641153240000|2022-01-02 19:54:00|19317.37|19197.37|19322.56|19202.56|19322.8|19202.8|19317.37|19197.37|10
1641153250000|2022-01-02 19:54:10|19322.3|19202.3|19323.96|19203.96|19324.17|19204.17|19322.3|19202.3|9
1641153260000|2022-01-02 19:54:20|19324.02|19204.02|19324.94|19204.94|19324.94|19204.94|19323.87|19203.87|10
1641153270000|2022-01-02 19:54:30|19324.99|19204.99|19326.29|19206.29|19326.29|19206.29|19324.99|19204.99|10
1641153280000|2022-01-02 19:54:40|19326.3|19206.3|19325.23|19205.23|19327.47|19207.47|19325.23|19205.23|10
1641153290000|2022-01-02 19:54:50|19325.27|19205.27|19320.82|19200.82|19325.27|19205.27|19320.72|19200.72|9
1641153300000|2022-01-02 19:55:00|19320.36|19200.36|19321.25|19201.25|19321.25|19201.25|19319.8|19199.8|10
1641153310000|2022-01-02 19:55:10|19320.17|19200.17|19320.08|19200.08|19320.17|19200.17|19319.07|19199.07|10
1641153320000|2022-01-02 19:55:20|19320.06|19200.06|19319.26|19199.26|19320.06|19200.06|19318.94|19198.94|10
1641153330000|2022-01-02 19:55:30|19319.19|19199.19|19318.89|19198.89|19319.32|19199.32|19318.78|19198.78|10
1641153340000|2022-01-02 19:55:40|19318.97|19198.97|19317.42|19197.42|19319.65|19199.65|19317.42|19197.42|10
1641153350000|2022-01-02 19:55:50|19317.39|19197.39|19310.27|19190.27|19317.39|19197.39|19310.27|19190.27|10
1641153360000|2022-01-02 19:56:00|19310.58|19190.58|19307.38|19187.38|19310.58|19190.58|19307.36|19187.36|10
1641153370000|2022-01-02 19:56:10|19307.07|19187.07|19306.67|19186.67|19307.2|19187.2|19306.58|19186.58|10
1641153380000|2022-01-02 19:56:20|19307.31|19187.31|19305.74|19185.74|19307.31|19187.31|19305.74|19185.74|10
1641153390000|2022-01-02 19:56:30|19305.49|19185.49|19303.78|19183.78|19305.49|19185.49|19303.77|19183.77|9
1641153400000|2022-01-02 19:56:40|19304.29|19184.29|19302.81|19182.81|19304.29|19184.29|19302.81|19182.81|8
1641153410000|2022-01-02 19:56:50|19302.85|19182.85|19302.99|19182.99|19302.99|19182.99|19302.66|19182.66|9
1641153420000|2022-01-02 19:57:00|19303.59|19183.59|19308.24|19188.24|19308.24|19188.24|19303.59|19183.59|8
1641153430000|2022-01-02 19:57:10|19308.14|19188.14|19309.07|19189.07|19309.07|19189.07|19307.92|19187.92|10
1641153440000|2022-01-02 19:57:20|19310.58|19190.58|19314.22|19194.22|19314.22|19194.22|19310.58|19190.58|10
1641153450000|2022-01-02 19:57:30|19314.25|19194.25|19313.63|19193.63|19314.79|19194.79|19313.63|19193.63|9
1641153460000|2022-01-02 19:57:40|19313.69|19193.69|19312.6|19192.6|19313.72|19193.72|19312.3|19192.3|9
1641153470000|2022-01-02 19:57:50|19312.69|19192.69|19313.05|19193.05|19313.48|19193.48|19312.55|19192.55|10
1641153480000|2022-01-02 19:58:00|19313.04|19193.04|19310.56|19190.56|19313.04|19193.04|19310.56|19190.56|10
1641153490000|2022-01-02 19:58:10|19310.47|19190.47|19308.07|19188.07|19310.47|19190.47|19307.95|19187.95|9
1641153500000|2022-01-02 19:58:20|19308.26|19188.26|19307.79|19187.79|19308.37|19188.37|19307.4|19187.4|10
1641153510000|2022-01-02 19:58:30|19307.74|19187.74|19307.17|19187.17|19308.14|19188.14|19307.17|19187.17|9
1641153520000|2022-01-02 19:58:40|19307.3|19187.3|19306.98|19186.98|19307.31|19187.31|19306.91|19186.91|8
1641153530000|2022-01-02 19:58:50|19307.25|19187.25|19309.14|19189.14|19309.61|19189.61|19307.25|19187.25|9
1641153540000|2022-01-02 19:59:00|19308.32|19188.32|19308.11|19188.11|19308.32|19188.32|19307.64|19187.64|10
1641153550000|2022-01-02 19:59:10|19308.23|19188.23|19307.73|19187.73|19308.23|19188.23|19307.73|19187.73|10
1641153560000|2022-01-02 19:59:20|19307.51|19187.51|19307.79|19187.79|19307.88|19187.88|19307.34|19187.34|8
1641153570000|2022-01-02 19:59:30|19307.85|19187.85|19307.2|19187.2|19308.17|19188.17|19307.2|19187.2|9
1641153580000|2022-01-02 19:59:40|19306.89|19186.89|19305.43|19185.43|19306.97|19186.97|19305.43|19185.43|10
1641153590000|2022-01-02 19:59:50|19305.51|19185.51|19302.68|19182.68|19305.51|19185.51|19302.68|19182.68|9
1641153600000|2022-01-02 20:00:00|19301.4|19181.4|19297.36|19177.36|19301.48|19181.48|19296.95|19176.95|10
1641153610000|2022-01-02 20:00:10|19297.05|19177.05|19297.51|19177.51|19297.51|19177.51|19296.21|19176.21|10
1641153620000|2022-01-02 20:00:20|19297.81|19177.81|19297.62|19177.62|19298.73|19178.73|19297.62|19177.62|9
1641153630000|2022-01-02 20:00:30|19297.25|19177.25|19293.34|19173.34|19297.25|19177.25|19293.34|19173.34|10
1641153640000|2022-01-02 20:00:40|19292.87|19172.87|19291.05|19171.05|19292.87|19172.87|19291.05|19171.05|10
1641153650000|2022-01-02 20:00:50|19291.43|19171.43|19290.88|19170.88|19291.9|19171.9|19290.3|19170.3|10
1641153660000|2022-01-02 20:01:00|19291.04|19171.04|19289.02|19169.02|19291.04|19171.04|19289.02|19169.02|10
1641153670000|2022-01-02 20:01:10|19288.62|19168.62|19286.44|19166.44|19288.76|19168.76|19286.44|19166.44|10
1641153680000|2022-01-02 20:01:20|19286.41|19166.41|19285.24|19165.24|19286.41|19166.41|19285.24|19165.24|10
1641153690000|2022-01-02 20:01:30|19285.09|19165.09|19285.46|19165.46|19285.46|19165.46|19284.41|19164.41|9
1641153700000|2022-01-02 20:01:40|19284.83|19164.83|19285.2|19165.2|19285.57|19165.57|19284.83|19164.83|10
1641153710000|2022-01-02 20:01:50|19284.6|19164.6|19283.35|19163.35|19284.9|19164.9|19283.35|19163.35|10
1641153720000|2022-01-02 20:02:00|19282.47|19162.47|19276.6|19156.6|19282.47|19162.47|19276.6|19156.6|10
1641153730000|2022-01-02 20:02:10|19276.57|19156.57|19273.8|19153.8|19276.57|19156.57|19273.71|19153.71|10
1641153740000|2022-01-02 20:02:20|19273.58|19153.58|19273.3|19153.3|19273.66|19153.66|19271.84|19151.84|10
1641153750000|2022-01-02 20:02:30|19272.82|19152.82|19269.73|19149.73|19273.03|19153.03|19269.73|19149.73|10
1641153760000|2022-01-02 20:02:40|19269.78|19149.78|19270.18|19150.18|19270.18|19150.18|19268.58|19148.58|9
1641153770000|2022-01-02 20:02:50|19270.55|19150.55|19272.35|19152.35|19272.35|19152.35|19269.88|19149.88|10
1641153780000|2022-01-02 20:03:00|19272.09|19152.09|19273.66|19153.66|19273.97|19153.97|19272.09|19152.09|9
1641153790000|2022-01-02 20:03:10|19273.35|19153.35|19275.6|19155.6|19275.6|19155.6|19272.92|19152.92|10
1641153800000|2022-01-02 20:03:20|19276.27|19156.27|19277.18|19157.18|19277.18|19157.18|19275.68|19155.68|10
1641153810000|2022-01-02 20:03:30|19277.77|19157.77|19279.94|19159.94|19279.94|19159.94|19277.35|19157.35|10
1641153820000|2022-01-02 20:03:40|19280.12|19160.12|19279.92|19159.92|19280.44|19160.44|19279.75|19159.75|9
1641153830000|2022-01-02 20:03:50|19280.16|19160.16|19279.06|19159.06|19280.45|19160.45|19278.53|19158.53|9
1641153840000|2022-01-02 20:04:00|19278.96|19158.96|19278.79|19158.79|19279.9|19159.9|19278.79|19158.79|9
1641153850000|2022-01-02 20:04:10|19278.73|19158.73|19280.29|19160.29|19280.55|19160.55|19278.56|19158.56|10
1641153860000|2022-01-02 20:04:20|19280.47|19160.47|19280.47|19160.47|19281.83|19161.83|19280.45|19160.45|10
1641153870000|2022-01-02 20:04:30|19280.33|19160.33|19282.99|19162.99|19282.99|19162.99|19280.33|19160.33|10
1641153880000|2022-01-02 20:04:40|19283.14|19163.14|19286.41|19166.41|19286.41|19166.41|19283.14|19163.14|9
1641153890000|2022-01-02 20:04:50|19286.84|19166.84|19292.59|19172.59|19292.59|19172.59|19286.84|19166.84|9
1641153900000|2022-01-02 20:05:00|19293.23|19173.23|19300.76|19180.76|19301.23|19181.23|19293.23|19173.23|9
1641153910000|2022-01-02 20:05:10|19300.78|19180.78|19301.66|19181.66|19301.66|19181.66|19300.74|19180.74|10
1641153920000|2022-01-02 20:05:20|19301.59|19181.59|19301.51|19181.51|19302.66|19182.66|19301.14|19181.14|10
1641153930000|2022-01-02 20:05:30|19305.37|19185.37|19304.22|19184.22|19305.65|19185.65|19304.22|19184.22|10
1641153940000|2022-01-02 20:05:40|19304.01|19184.01|19303.13|19183.13|19304.46|19184.46|19303.13|19183.13|10
1641153950000|2022-01-02 20:05:50|19303.3|19183.3|19303.87|19183.87|19304.11|19184.11|19303.18|19183.18|10
1641153960000|2022-01-02 20:06:00|19303.89|19183.89|19304.75|19184.75|19304.75|19184.75|19303.89|19183.89|9
1641153970000|2022-01-02 20:06:10|19304.51|19184.51|19303.99|19183.99|19304.78|19184.78|19303.88|19183.88|8
1641153980000|2022-01-02 20:06:20|19304.34|19184.34|19302.01|19182.01|19304.34|19184.34|19302|19182|9
1641153990000|2022-01-02 20:06:30|19301.61|19181.61|19298.08|19178.08|19301.61|19181.61|19298.08|19178.08|8
1641154000000|2022-01-02 20:06:40|19298.39|19178.39|19298.35|19178.35|19298.78|19178.78|19298.26|19178.26|10
1641154010000|2022-01-02 20:06:50|19298.52|19178.52|19298.9|19178.9|19299.11|19179.11|19298.45|19178.45|9
1641154020000|2022-01-02 20:07:00|19298.65|19178.65|19299.24|19179.24|19299.35|19179.35|19298.21|19178.21|10
1641154030000|2022-01-02 20:07:10|19299.47|19179.47|19298.82|19178.82|19299.67|19179.67|19298.54|19178.54|10
1641154040000|2022-01-02 20:07:20|19298.75|19178.75|19298.67|19178.67|19299.44|19179.44|19298.67|19178.67|10
1641154050000|2022-01-02 20:07:30|19298.62|19178.62|19297.6|19177.6|19298.62|19178.62|19297.56|19177.56|10
1641154060000|2022-01-02 20:07:40|19297.67|19177.67|19297.77|19177.77|19297.77|19177.77|19296.56|19176.56|10
1641154070000|2022-01-02 20:07:50|19297.14|19177.14|19295.65|19175.65|19297.14|19177.14|19295.65|19175.65|9
1641154080000|2022-01-02 20:08:00|19295.66|19175.66|19295.56|19175.56|19296.25|19176.25|19295.56|19175.56|9
1641154090000|2022-01-02 20:08:10|19295.59|19175.59|19294.44|19174.44|19295.71|19175.71|19294.44|19174.44|10
1641154100000|2022-01-02 20:08:20|19294.94|19174.94|19295.18|19175.18|19296.01|19176.01|19294.94|19174.94|10
1641154110000|2022-01-02 20:08:30|19295.17|19175.17|19295.26|19175.26|19295.4|19175.4|19294.66|19174.66|10
1641154120000|2022-01-02 20:08:40|19295.53|19175.53|19297.56|19177.56|19297.56|19177.56|19295.53|19175.53|10
1641154130000|2022-01-02 20:08:50|19297.76|19177.76|19297.67|19177.67|19297.97|19177.97|19297.47|19177.47|9
1641154140000|2022-01-02 20:09:00|19297.7|19177.7|19297.13|19177.13|19297.7|19177.7|19297.1|19177.1|10
1641154150000|2022-01-02 20:09:10|19297.06|19177.06|19298.04|19178.04|19298.04|19178.04|19296.25|19176.25|10
1641154160000|2022-01-02 20:09:20|19297.61|19177.61|19298.82|19178.82|19299.02|19179.02|19297.61|19177.61|10
1641154170000|2022-01-02 20:09:30|19298.71|19178.71|19298.74|19178.74|19298.74|19178.74|19298.33|19178.33|9
1641154180000|2022-01-02 20:09:40|19298.75|19178.75|19298.49|19178.49|19298.75|19178.75|19297.32|19177.32|10
1641154190000|2022-01-02 20:09:50|19300|19180|19305.67|19185.67|19305.67|19185.67|19300|19180|10
1641154200000|2022-01-02 20:10:00|19305.81|19185.81|19308.09|19188.09|19308.55|19188.55|19305.78|19185.78|10
1641154210000|2022-01-02 20:10:10|19308.31|19188.31|19310.16|19190.16|19310.16|19190.16|19307.95|19187.95|10
1641154220000|2022-01-02 20:10:20|19309.31|19189.31|19309.98|19189.98|19310.6|19190.6|19309.31|19189.31|9
1641154230000|2022-01-02 20:10:30|19309.78|19189.78|19310.19|19190.19|19310.19|19190.19|19308.84|19188.84|10
1641154240000|2022-01-02 20:10:40|19310.24|19190.24|19310.77|19190.77|19310.85|19190.85|19310.13|19190.13|9
1641154250000|2022-01-02 20:10:50|19311.1|19191.1|19311.88|19191.88|19311.88|19191.88|19311.1|19191.1|10
1641154260000|2022-01-02 20:11:00|19312.42|19192.42|19313.37|19193.37|19313.37|19193.37|19312.29|19192.29|10
1641154270000|2022-01-02 20:11:10|19313.41|19193.41|19313.48|19193.48|19314.34|19194.34|19313.33|19193.33|10
1641154280000|2022-01-02 20:11:20|19313.34|19193.34|19315.5|19195.5|19315.55|19195.55|19313.34|19193.34|9
1641154290000|2022-01-02 20:11:30|19315.63|19195.63|19316.06|19196.06|19316.06|19196.06|19315.06|19195.06|9
1641154300000|2022-01-02 20:11:40|19316.23|19196.23|19316.8|19196.8|19317.56|19197.56|19316.23|19196.23|9
1641154310000|2022-01-02 20:11:50|19316.9|19196.9|19321.67|19201.67|19321.67|19201.67|19316.41|19196.41|10
1641154320000|2022-01-02 20:12:00|19321.22|19201.22|19325.53|19205.53|19325.66|19205.66|19321.22|19201.22|10
1641154330000|2022-01-02 20:12:10|19325.55|19205.55|19336.46|19216.46|19336.46|19216.46|19325.55|19205.55|10
1641154340000|2022-01-02 20:12:20|19338.63|19218.63|19341.39|19221.39|19341.39|19221.39|19337.79|19217.79|10
1641154350000|2022-01-02 20:12:30|19342.13|19222.13|19342.38|19222.38|19343.28|19223.28|19341.95|19221.95|9
1641154360000|2022-01-02 20:12:40|19342.58|19222.58|19343.31|19223.31|19344.17|19224.17|19342.53|19222.53|9
1641154370000|2022-01-02 20:12:50|19343.68|19223.68|19348.02|19228.02|19348.28|19228.28|19343.68|19223.68|10
1641154380000|2022-01-02 20:13:00|19348.06|19228.06|19346.51|19226.51|19348.09|19228.09|19346.51|19226.51|10
1641154390000|2022-01-02 20:13:10|19346.77|19226.77|19344.46|19224.46|19346.77|19226.77|19344.46|19224.46|9
1641154400000|2022-01-02 20:13:20|19344.44|19224.44|19341.02|19221.02|19344.44|19224.44|19340.94|19220.94|10
1641154410000|2022-01-02 20:13:30|19341.71|19221.71|19338.57|19218.57|19341.73|19221.73|19338.57|19218.57|10
1641154420000|2022-01-02 20:13:40|19338.59|19218.59|19336.67|19216.67|19338.59|19218.59|19336.67|19216.67|10
1641154430000|2022-01-02 20:13:50|19334.78|19214.78|19331.88|19211.88|19334.78|19214.78|19331.88|19211.88|10
1641154440000|2022-01-02 20:14:00|19331.98|19211.98|19331.7|19211.7|19332.21|19212.21|19331.21|19211.21|9
1641154450000|2022-01-02 20:14:10|19332.13|19212.13|19332.86|19212.86|19333.43|19213.43|19332.13|19212.13|10
1641154460000|2022-01-02 20:14:20|19332.49|19212.49|19332.09|19212.09|19332.49|19212.49|19331.81|19211.81|9
1641154470000|2022-01-02 20:14:30|19332.04|19212.04|19332.68|19212.68|19332.87|19212.87|19331.73|19211.73|9
1641154480000|2022-01-02 20:14:40|19332.87|19212.87|19334.14|19214.14|19334.14|19214.14|19332.76|19212.76|9
1641154490000|2022-01-02 20:14:50|19334.15|19214.15|19338.19|19218.19|19338.19|19218.19|19334.03|19214.03|10
1641154500000|2022-01-02 20:15:00|19338.23|19218.23|19339.6|19219.6|19340.18|19220.18|19338.13|19218.13|10
1641154510000|2022-01-02 20:15:10|19339.73|19219.73|19341.86|19221.86|19341.86|19221.86|19339.73|19219.73|10
1641154520000|2022-01-02 20:15:20|19342.72|19222.72|19341.6|19221.6|19343.01|19223.01|19341.26|19221.26|10
1641154530000|2022-01-02 20:15:30|19341.41|19221.41|19340.55|19220.55|19341.41|19221.41|19340.18|19220.18|10
1641154540000|2022-01-02 20:15:40|19340.62|19220.62|19342.58|19222.58|19342.66|19222.66|19340.62|19220.62|10
1641154550000|2022-01-02 20:15:50|19343.17|19223.17|19343.57|19223.57|19343.57|19223.57|19343.05|19223.05|10
1641154560000|2022-01-02 20:16:00|19343.34|19223.34|19343.73|19223.73|19343.74|19223.74|19343.34|19223.34|10
1641154570000|2022-01-02 20:16:10|19344.24|19224.24|19343.6|19223.6|19344.24|19224.24|19343.35|19223.35|10
1641154580000|2022-01-02 20:16:20|19343.06|19223.06|19341.77|19221.77|19343.24|19223.24|19341.69|19221.69|9
1641154590000|2022-01-02 20:16:30|19340.89|19220.89|19340.19|19220.19|19342.97|19222.97|19340.19|19220.19|10
1641154600000|2022-01-02 20:16:40|19339.94|19219.94|19335.68|19215.68|19339.94|19219.94|19335.47|19215.47|10
1641154610000|2022-01-02 20:16:50|19335.1|19215.1|19334.61|19214.61|19335.1|19215.1|19334.32|19214.32|10
1641154620000|2022-01-02 20:17:00|19333.62|19213.62|19333.48|19213.48|19333.62|19213.62|19332.95|19212.95|10
1641154630000|2022-01-02 20:17:10|19333.46|19213.46|19332.55|19212.55|19333.46|19213.46|19332.54|19212.54|10
1641154640000|2022-01-02 20:17:20|19330.78|19210.78|19329.46|19209.46|19330.78|19210.78|19329.46|19209.46|9
1641154650000|2022-01-02 20:17:30|19329.27|19209.27|19327.33|19207.33|19329.27|19209.27|19327.33|19207.33|9
1641154660000|2022-01-02 20:17:40|19327.51|19207.51|19325.92|19205.92|19327.55|19207.55|19325.92|19205.92|10
1641154670000|2022-01-02 20:17:50|19325.73|19205.73|19324.63|19204.63|19325.73|19205.73|19324.63|19204.63|7
1641154680000|2022-01-02 20:18:00|19324.88|19204.88|19325.98|19205.98|19325.98|19205.98|19324.64|19204.64|10
1641154690000|2022-01-02 20:18:10|19325.49|19205.49|19328.31|19208.31|19328.31|19208.31|19325.49|19205.49|10
1641154700000|2022-01-02 20:18:20|19328.24|19208.24|19328.62|19208.62|19328.62|19208.62|19327.99|19207.99|10
1641154710000|2022-01-02 20:18:30|19328.1|19208.1|19326.44|19206.44|19328.44|19208.44|19326.44|19206.44|10
1641154720000|2022-01-02 20:18:40|19326.64|19206.64|19328.32|19208.32|19328.72|19208.72|19326.64|19206.64|9
1641154730000|2022-01-02 20:18:50|19328.3|19208.3|19328.78|19208.78|19328.78|19208.78|19327.41|19207.41|10
1641154740000|2022-01-02 20:19:00|19328.67|19208.67|19328.64|19208.64|19328.77|19208.77|19328.56|19208.56|8
1641154750000|2022-01-02 20:19:10|19328.35|19208.35|19329.71|19209.71|19329.71|19209.71|19328.35|19208.35|10
1641154760000|2022-01-02 20:19:20|19329.91|19209.91|19328.71|19208.71|19329.91|19209.91|19328.65|19208.65|9
1641154770000|2022-01-02 20:19:30|19328.46|19208.46|19329.51|19209.51|19329.51|19209.51|19328.46|19208.46|8
1641154780000|2022-01-02 20:19:40|19329.37|19209.37|19332.26|19212.26|19332.26|19212.26|19329.37|19209.37|10
1641154790000|2022-01-02 20:19:50|19332.68|19212.68|19332.68|19212.68|19332.86|19212.86|19332.11|19212.11|10
1641154800000|2022-01-02 20:20:00|19332.97|19212.97|19333.22|19213.22|19333.39|19213.39|19332.97|19212.97|9
1641154810000|2022-01-02 20:20:10|19333.04|19213.04|19333.64|19213.64|19333.7|19213.7|19333.04|19213.04|9
1641154820000|2022-01-02 20:20:20|19333.76|19213.76|19333.82|19213.82|19333.97|19213.97|19333.59|19213.59|9
1641154830000|2022-01-02 20:20:30|19334.6|19214.6|19337.07|19217.07|19337.07|19217.07|19334.6|19214.6|10
1641154840000|2022-01-02 20:20:40|19336.86|19216.86|19336.5|19216.5|19336.86|19216.86|19336.21|19216.21|10
1641154850000|2022-01-02 20:20:50|19336.46|19216.46|19332.85|19212.85|19336.46|19216.46|19332.85|19212.85|9
1641154860000|2022-01-02 20:21:00|19332.51|19212.51|19330.54|19210.54|19332.78|19212.78|19330.54|19210.54|9
1641154870000|2022-01-02 20:21:10|19330.58|19210.58|19332.57|19212.57|19332.57|19212.57|19330.53|19210.53|10
1641154880000|2022-01-02 20:21:20|19332.53|19212.53|19331.3|19211.3|19332.53|19212.53|19331.3|19211.3|9
1641154890000|2022-01-02 20:21:30|19331.39|19211.39|19331.36|19211.36|19331.39|19211.39|19330.64|19210.64|10
1641154900000|2022-01-02 20:21:40|19331.54|19211.54|19329.62|19209.62|19331.57|19211.57|19329.62|19209.62|10
1641154910000|2022-01-02 20:21:50|19329.58|19209.58|19328.96|19208.96|19329.58|19209.58|19328.96|19208.96|10
1641154920000|2022-01-02 20:22:00|19328.73|19208.73|19328.05|19208.05|19329.67|19209.67|19328.05|19208.05|9
1641154930000|2022-01-02 20:22:10|19328.07|19208.07|19329.37|19209.37|19329.64|19209.64|19327.55|19207.55|10
1641154940000|2022-01-02 20:22:20|19329.91|19209.91|19329.75|19209.75|19330.25|19210.25|19329.6|19209.6|10
1641154950000|2022-01-02 20:22:30|19329.92|19209.92|19332.39|19212.39|19332.39|19212.39|19329.92|19209.92|10
1641154960000|2022-01-02 20:22:40|19332.17|19212.17|19332.06|19212.06|19332.49|19212.49|19332.02|19212.02|9
1641154970000|2022-01-02 20:22:50|19332.15|19212.15|19331.17|19211.17|19332.15|19212.15|19331.17|19211.17|10
1641154980000|2022-01-02 20:23:00|19330.84|19210.84|19330.57|19210.57|19330.91|19210.91|19329.85|19209.85|10
1641154990000|2022-01-02 20:23:10|19330.44|19210.44|19331.53|19211.53|19332.08|19212.08|19330.44|19210.44|9
1641155000000|2022-01-02 20:23:20|19331.36|19211.36|19332.03|19212.03|19332.1|19212.1|19331.36|19211.36|9
1641155010000|2022-01-02 20:23:30|19332.07|19212.07|19330.11|19210.11|19332.11|19212.11|19330.09|19210.09|10
1641155020000|2022-01-02 20:23:40|19330.29|19210.29|19330.34|19210.34|19330.57|19210.57|19330.29|19210.29|7
1641155030000|2022-01-02 20:23:50|19329.78|19209.78|19326.44|19206.44|19329.78|19209.78|19326.23|19206.23|9
1641155040000|2022-01-02 20:24:00|19326.11|19206.11|19324.96|19204.96|19326.11|19206.11|19324.92|19204.92|10
1641155050000|2022-01-02 20:24:10|19325.08|19205.08|19324.05|19204.05|19325.08|19205.08|19323.84|19203.84|9
1641155060000|2022-01-02 20:24:20|19324.16|19204.16|19324.79|19204.79|19324.91|19204.91|19324.16|19204.16|10
1641155070000|2022-01-02 20:24:30|19324.98|19204.98|19325.09|19205.09|19325.41|19205.41|19324.48|19204.48|10
1641155080000|2022-01-02 20:24:40|19324.9|19204.9|19325.48|19205.48|19325.54|19205.54|19324.9|19204.9|9
1641155090000|2022-01-02 20:24:50|19325.44|19205.44|19325.59|19205.59|19325.59|19205.59|19325.31|19205.31|9
1641155100000|2022-01-02 20:25:00|19325.53|19205.53|19325.46|19205.46|19325.53|19205.53|19325.08|19205.08|10
1641155110000|2022-01-02 20:25:10|19325.75|19205.75|19325.27|19205.27|19325.85|19205.85|19325.01|19205.01|10
1641155120000|2022-01-02 20:25:20|19325.35|19205.35|19324.78|19204.78|19325.42|19205.42|19324.78|19204.78|10
1641155130000|2022-01-02 20:25:30|19324.57|19204.57|19322.4|19202.4|19324.63|19204.63|19322.4|19202.4|10
1641155140000|2022-01-02 20:25:40|19321.8|19201.8|19320.87|19200.87|19321.91|19201.91|19320.87|19200.87|10
1641155150000|2022-01-02 20:25:50|19320.65|19200.65|19319.86|19199.86|19320.82|19200.82|19319.86|19199.86|9
1641155160000|2022-01-02 20:26:00|19319.89|19199.89|19319.89|19199.89|19320.4|19200.4|19319.24|19199.24|10
1641155170000|2022-01-02 20:26:10|19319.94|19199.94|19320.31|19200.31|19320.31|19200.31|19319.49|19199.49|10
1641155180000|2022-01-02 20:26:20|19320.42|19200.42|19320.29|19200.29|19320.5|19200.5|19320.24|19200.24|9
1641155190000|2022-01-02 20:26:30|19320.1|19200.1|19321.95|19201.95|19321.95|19201.95|19320.1|19200.1|9
1641155200000|2022-01-02 20:26:40|19322.98|19202.98|19323.99|19203.99|19324.41|19204.41|19322.98|19202.98|10
1641155210000|2022-01-02 20:26:50|19324.05|19204.05|19322.16|19202.16|19324.74|19204.74|19322.16|19202.16|10
1641155220000|2022-01-02 20:27:00|19321.68|19201.68|19321.78|19201.78|19321.78|19201.78|19317.7|19197.7|9
1641155230000|2022-01-02 20:27:10|19321.65|19201.65|19325.44|19205.44|19325.44|19205.44|19321.65|19201.65|10
1641155240000|2022-01-02 20:27:20|19325.43|19205.43|19328.34|19208.34|19328.48|19208.48|19325.43|19205.43|10
1641155250000|2022-01-02 20:27:30|19329.03|19209.03|19332.07|19212.07|19332.07|19212.07|19329.03|19209.03|10
1641155260000|2022-01-02 20:27:40|19332.27|19212.27|19333.58|19213.58|19333.67|19213.67|19332.27|19212.27|10
1641155270000|2022-01-02 20:27:50|19333.95|19213.95|19333.65|19213.65|19333.95|19213.95|19333.43|19213.43|10
1641155280000|2022-01-02 20:28:00|19333.72|19213.72|19333.7|19213.7|19333.72|19213.72|19332.83|19212.83|10
1641155290000|2022-01-02 20:28:10|19333.39|19213.39|19332.74|19212.74|19333.49|19213.49|19332.47|19212.47|10
1641155300000|2022-01-02 20:28:20|19332.8|19212.8|19333.39|19213.39|19333.78|19213.78|19332.61|19212.61|10
1641155310000|2022-01-02 20:28:30|19333.26|19213.26|19332.57|19212.57|19333.6|19213.6|19332.57|19212.57|8
1641155320000|2022-01-02 20:28:40|19332.52|19212.52|19332.88|19212.88|19332.88|19212.88|19331.65|19211.65|9
1641155330000|2022-01-02 20:28:50|19332.54|19212.54|19334.16|19214.16|19334.16|19214.16|19332.37|19212.37|10
1641155340000|2022-01-02 20:29:00|19334.49|19214.49|19336.83|19216.83|19336.83|19216.83|19334.49|19214.49|9
1641155350000|2022-01-02 20:29:10|19336.85|19216.85|19339.57|19219.57|19339.57|19219.57|19336.62|19216.62|10
1641155360000|2022-01-02 20:29:20|19339.89|19219.89|19341.12|19221.12|19341.12|19221.12|19339.89|19219.89|9
1641155370000|2022-01-02 20:29:30|19340.78|19220.78|19341.43|19221.43|19341.43|19221.43|19340.62|19220.62|9
1641155380000|2022-01-02 20:29:40|19341.2|19221.2|19341.72|19221.72|19341.84|19221.84|19341.19|19221.19|10
1641155390000|2022-01-02 20:29:50|19341.91|19221.91|19341.64|19221.64|19341.92|19221.92|19341.64|19221.64|8
1641155400000|2022-01-02 20:30:00|19341.68|19221.68|19343.53|19223.53|19343.9|19223.9|19341.68|19221.68|8
1641155410000|2022-01-02 20:30:10|19343.63|19223.63|19343.35|19223.35|19344.65|19224.65|19343.35|19223.35|10
1641155420000|2022-01-02 20:30:20|19343.71|19223.71|19343.39|19223.39|19343.79|19223.79|19343.39|19223.39|8
1641155430000|2022-01-02 20:30:30|19343.48|19223.48|19342.39|19222.39|19343.68|19223.68|19342.39|19222.39|9
1641155440000|2022-01-02 20:30:40|19342.18|19222.18|19340.09|19220.09|19342.31|19222.31|19340.09|19220.09|10
1641155450000|2022-01-02 20:30:50|19340.27|19220.27|19339.34|19219.34|19340.27|19220.27|19338.95|19218.95|9
1641155460000|2022-01-02 20:31:00|19339.12|19219.12|19338.21|19218.21|19339.2|19219.2|19338.19|19218.19|10
1641155470000|2022-01-02 20:31:10|19337.98|19217.98|19336.46|19216.46|19337.98|19217.98|19336.46|19216.46|9
1641155480000|2022-01-02 20:31:20|19336.42|19216.42|19336.41|19216.41|19336.7|19216.7|19335.95|19215.95|10
1641155490000|2022-01-02 20:31:30|19336.28|19216.28|19335.09|19215.09|19336.28|19216.28|19335.09|19215.09|10
1641155500000|2022-01-02 20:31:40|19334.8|19214.8|19333.01|19213.01|19334.8|19214.8|19332.95|19212.95|9
1641155510000|2022-01-02 20:31:50|19332.61|19212.61|19329.65|19209.65|19332.61|19212.61|19329.65|19209.65|10
1641155520000|2022-01-02 20:32:00|19328.95|19208.95|19325.08|19205.08|19328.95|19208.95|19325.08|19205.08|10
1641155530000|2022-01-02 20:32:10|19325.02|19205.02|19320.8|19200.8|19325.23|19205.23|19320.8|19200.8|9
1641155540000|2022-01-02 20:32:20|19319.87|19199.87|19316.65|19196.65|19319.9|19199.9|19316.65|19196.65|10
1641155550000|2022-01-02 20:32:30|19316.55|19196.55|19317.09|19197.09|19317.45|19197.45|19316.55|19196.55|10
1641155560000|2022-01-02 20:32:40|19317.01|19197.01|19317.15|19197.15|19317.37|19197.37|19316.85|19196.85|7
1641155570000|2022-01-02 20:32:50|19317.11|19197.11|19313.52|19193.52|19317.11|19197.11|19313.52|19193.52|9
1641155580000|2022-01-02 20:33:00|19312.9|19192.9|19312.31|19192.31|19312.9|19192.9|19311.67|19191.67|8
1641155590000|2022-01-02 20:33:10|19311.52|19191.52|19309.91|19189.91|19311.52|19191.52|19309.77|19189.77|9
1641155600000|2022-01-02 20:33:20|19309.31|19189.31|19308.78|19188.78|19309.46|19189.46|19308.66|19188.66|10
1641155610000|2022-01-02 20:33:30|19309.45|19189.45|19311.34|19191.34|19311.34|19191.34|19309.4|19189.4|10
1641155620000|2022-01-02 20:33:40|19311.57|19191.57|19312.09|19192.09|19312.4|19192.4|19311.36|19191.36|9
1641155630000|2022-01-02 20:33:50|19312.36|19192.36|19312.4|19192.4|19312.85|19192.85|19311.64|19191.64|8
1641155640000|2022-01-02 20:34:00|19312.62|19192.62|19315.93|19195.93|19315.93|19195.93|19312.62|19192.62|10
1641155650000|2022-01-02 20:34:10|19316.08|19196.08|19314.27|19194.27|19316.08|19196.08|19314.18|19194.18|10
1641155660000|2022-01-02 20:34:20|19313.9|19193.9|19313.38|19193.38|19313.91|19193.91|19313.38|19193.38|9
1641155670000|2022-01-02 20:34:30|19313.45|19193.45|19314.66|19194.66|19315.03|19195.03|19313.45|19193.45|9
1641155680000|2022-01-02 20:34:40|19313.97|19193.97|19309.14|19189.14|19313.97|19193.97|19309.14|19189.14|10
1641155690000|2022-01-02 20:34:50|19309.38|19189.38|19309.17|19189.17|19309.38|19189.38|19308.2|19188.2|9
1641155700000|2022-01-02 20:35:00|19308.15|19188.15|19309.27|19189.27|19309.35|19189.35|19308.02|19188.02|10
1641155710000|2022-01-02 20:35:10|19309.29|19189.29|19311|19191|19311.37|19191.37|19309.29|19189.29|10
1641155720000|2022-01-02 20:35:20|19311.04|19191.04|19310.42|19190.42|19311.04|19191.04|19310.17|19190.17|9
1641155730000|2022-01-02 20:35:30|19310.32|19190.32|19309.68|19189.68|19310.32|19190.32|19309.68|19189.68|9
1641155740000|2022-01-02 20:35:40|19309.66|19189.66|19309.33|19189.33|19310.1|19190.1|19309.33|19189.33|10
1641155750000|2022-01-02 20:35:50|19308.74|19188.74|19308.75|19188.75|19309.16|19189.16|19308.67|19188.67|8
1641155760000|2022-01-02 20:36:00|19308.69|19188.69|19308.06|19188.06|19308.69|19188.69|19308.06|19188.06|9
1641155770000|2022-01-02 20:36:10|19308.12|19188.12|19307.98|19187.98|19308.7|19188.7|19307.98|19187.98|9
1641155780000|2022-01-02 20:36:20|19307.87|19187.87|19306.75|19186.75|19307.87|19187.87|19306.75|19186.75|10
1641155790000|2022-01-02 20:36:30|19306.78|19186.78|19306.2|19186.2|19306.78|19186.78|19306.2|19186.2|9
1641155800000|2022-01-02 20:36:40|19306.37|19186.37|19305.17|19185.17|19306.37|19186.37|19305.17|19185.17|9
1641155810000|2022-01-02 20:36:50|19305.24|19185.24|19306.13|19186.13|19306.13|19186.13|19305.24|19185.24|8
1641155820000|2022-01-02 20:37:00|19306.26|19186.26|19307.14|19187.14|19307.58|19187.58|19306.26|19186.26|8
1641155830000|2022-01-02 20:37:10|19307.25|19187.25|19306.06|19186.06|19307.33|19187.33|19306.06|19186.06|9
1641155840000|2022-01-02 20:37:20|19306|19186|19305.7|19185.7|19306.07|19186.07|19305.7|19185.7|10
1641155850000|2022-01-02 20:37:30|19304.9|19184.9|19303.13|19183.13|19304.93|19184.93|19302.79|19182.79|9
1641155860000|2022-01-02 20:37:40|19303.1|19183.1|19303.47|19183.47|19303.47|19183.47|19302.8|19182.8|10
1641155870000|2022-01-02 20:37:50|19303.34|19183.34|19302.76|19182.76|19303.44|19183.44|19302.76|19182.76|8
1641155880000|2022-01-02 20:38:00|19302.94|19182.94|19303.74|19183.74|19303.74|19183.74|19302.94|19182.94|8
1641155890000|2022-01-02 20:38:10|19303.77|19183.77|19304.15|19184.15|19304.17|19184.17|19303.77|19183.77|7
1641155900000|2022-01-02 20:38:20|19303.84|19183.84|19304.43|19184.43|19304.59|19184.59|19303.84|19183.84|10
1641155910000|2022-01-02 20:38:30|19304.56|19184.56|19303.58|19183.58|19304.56|19184.56|19303.57|19183.57|9
1641155920000|2022-01-02 20:38:40|19303.59|19183.59|19304.04|19184.04|19304.36|19184.36|19303.5|19183.5|10
1641155930000|2022-01-02 20:38:50|19303.89|19183.89|19303.89|19183.89|19304.12|19184.12|19303.7|19183.7|9
1641155940000|2022-01-02 20:39:00|19303.86|19183.86|19304.25|19184.25|19304.25|19184.25|19303.86|19183.86|9
1641155950000|2022-01-02 20:39:10|19304.24|19184.24|19303.87|19183.87|19304.24|19184.24|19303.72|19183.72|9
1641155960000|2022-01-02 20:39:20|19303.95|19183.95|19304.44|19184.44|19304.44|19184.44|19303.23|19183.23|9
1641155970000|2022-01-02 20:39:30|19304.63|19184.63|19304.52|19184.52|19304.69|19184.69|19304.5|19184.5|10
1641155980000|2022-01-02 20:39:40|19304.65|19184.65|19303.85|19183.85|19304.65|19184.65|19303.63|19183.63|8
1641155990000|2022-01-02 20:39:50|19304.03|19184.03|19304.21|19184.21|19304.38|19184.38|19304.03|19184.03|10
1641156000000|2022-01-02 20:40:00|19304.12|19184.12|19303.9|19183.9|19304.47|19184.47|19303.9|19183.9|8
1641156010000|2022-01-02 20:40:10|19303.6|19183.6|19303.6|19183.6|19303.6|19183.6|19303.08|19183.08|10
1641156020000|2022-01-02 20:40:20|19303.65|19183.65|19304.37|19184.37|19304.37|19184.37|19303.47|19183.47|10
1641156030000|2022-01-02 20:40:30|19304.41|19184.41|19306.45|19186.45|19306.53|19186.53|19304.41|19184.41|9
1641156040000|2022-01-02 20:40:40|19305.66|19185.66|19305.88|19185.88|19306.43|19186.43|19305.66|19185.66|8
1641156050000|2022-01-02 20:40:50|19305.72|19185.72|19306.83|19186.83|19306.98|19186.98|19305.72|19185.72|9
1641156060000|2022-01-02 20:41:00|19307.12|19187.12|19306.86|19186.86|19307.12|19187.12|19306.74|19186.74|7
1641156070000|2022-01-02 20:41:10|19306.94|19186.94|19307.62|19187.62|19307.68|19187.68|19306.67|19186.67|9
1641156080000|2022-01-02 20:41:20|19307.56|19187.56|19307.57|19187.57|19307.59|19187.59|19307.35|19187.35|7
1641156090000|2022-01-02 20:41:30|19307.78|19187.78|19308.57|19188.57|19308.57|19188.57|19307.78|19187.78|7
1641156100000|2022-01-02 20:41:40|19308.74|19188.74|19309.06|19189.06|19309.06|19189.06|19307.89|19187.89|10
1641156110000|2022-01-02 20:41:50|19309.26|19189.26|19310.66|19190.66|19310.66|19190.66|19309.26|19189.26|10
1641156120000|2022-01-02 20:42:00|19310.44|19190.44|19311.1|19191.1|19311.42|19191.42|19309.77|19189.77|10
1641156130000|2022-01-02 20:42:10|19311.29|19191.29|19313.48|19193.48|19313.48|19193.48|19311.29|19191.29|10
1641156140000|2022-01-02 20:42:20|19313.17|19193.17|19313.67|19193.67|19313.85|19193.85|19313.17|19193.17|9
1641156150000|2022-01-02 20:42:30|19313.5|19193.5|19312.91|19192.91|19313.59|19193.59|19312.91|19192.91|9
1641156160000|2022-01-02 20:42:40|19312.79|19192.79|19312.32|19192.32|19312.79|19192.79|19312.11|19192.11|10
1641156170000|2022-01-02 20:42:50|19312.38|19192.38|19313.36|19193.36|19313.36|19193.36|19312.27|19192.27|10
1641156180000|2022-01-02 20:43:00|19313.91|19193.91|19314.04|19194.04|19314.36|19194.36|19313.53|19193.53|10
1641156190000|2022-01-02 20:43:10|19314.03|19194.03|19314.14|19194.14|19314.34|19194.34|19313.94|19193.94|10
1641156200000|2022-01-02 20:43:20|19314.11|19194.11|19314.29|19194.29|19314.3|19194.3|19314.01|19194.01|10
1641156210000|2022-01-02 20:43:30|19314.37|19194.37|19315.23|19195.23|19316.33|19196.33|19314.37|19194.37|10
1641156220000|2022-01-02 20:43:40|19314.08|19194.08|19309.78|19189.78|19314.08|19194.08|19309.78|19189.78|10
1641156230000|2022-01-02 20:43:50|19309.47|19189.47|19308.61|19188.61|19309.83|19189.83|19308.47|19188.47|10
1641156240000|2022-01-02 20:44:00|19308.27|19188.27|19310.2|19190.2|19310.35|19190.35|19308.23|19188.23|10
1641156250000|2022-01-02 20:44:10|19310.85|19190.85|19312.05|19192.05|19312.05|19192.05|19310.8|19190.8|10
1641156260000|2022-01-02 20:44:20|19312.13|19192.13|19314.85|19194.85|19314.93|19194.93|19311.65|19191.65|9
1641156270000|2022-01-02 20:44:30|19314.73|19194.73|19314.43|19194.43|19314.85|19194.85|19314.43|19194.43|9
1641156280000|2022-01-02 20:44:40|19314.63|19194.63|19315.76|19195.76|19315.76|19195.76|19314.63|19194.63|10
1641156290000|2022-01-02 20:44:50|19315.75|19195.75|19315.78|19195.78|19316.22|19196.22|19314.78|19194.78|10
1641156300000|2022-01-02 20:45:00|19315.7|19195.7|19316.14|19196.14|19316.33|19196.33|19315.7|19195.7|10
1641156310000|2022-01-02 20:45:10|19316.33|19196.33|19316.9|19196.9|19316.9|19196.9|19316.19|19196.19|9
1641156320000|2022-01-02 20:45:20|19317.31|19197.31|19317.36|19197.36|19318.07|19198.07|19317.25|19197.25|10
1641156330000|2022-01-02 20:45:30|19317.81|19197.81|19314.99|19194.99|19317.81|19197.81|19314.99|19194.99|10
1641156340000|2022-01-02 20:45:40|19315.07|19195.07|19314.02|19194.02|19315.37|19195.37|19313.85|19193.85|9
1641156350000|2022-01-02 20:45:50|19314.13|19194.13|19314.01|19186.01|19317.42|19194.13|19313.42|19186.01|11
1641156360000|2022-01-02 20:46:00|19313.75|19185.75|19313.09|19185.09|19313.75|19185.75|19312.38|19184.38|10
1641156370000|2022-01-02 20:46:10|19313.37|19185.37|19313.82|19185.82|19313.82|19185.82|19312.9|19184.9|10
1641156380000|2022-01-02 20:46:20|19314.85|19186.85|19319.37|19191.37|19319.37|19191.37|19314.85|19186.85|10
1641156390000|2022-01-02 20:46:30|19319.51|19191.51|19319.94|19191.94|19320.31|19192.31|19319.5|19191.5|9
1641156400000|2022-01-02 20:46:40|19320.21|19192.21|19320.31|19192.31|19320.73|19192.73|19320.16|19192.16|9
1641156410000|2022-01-02 20:46:50|19320.39|19192.39|19320.93|19192.93|19320.93|19192.93|19320.33|19192.33|9
1641156420000|2022-01-02 20:47:00|19320.98|19192.98|19321.94|19193.94|19322.19|19194.19|19320.46|19192.46|10
1641156430000|2022-01-02 20:47:10|19321.68|19193.68|19320.51|19192.51|19321.68|19193.68|19320.51|19192.51|10
1641156440000|2022-01-02 20:47:20|19320.55|19192.55|19322.12|19194.12|19322.22|19194.22|19320.55|19192.55|9
1641156450000|2022-01-02 20:47:30|19322.35|19194.35|19323.4|19195.4|19323.4|19195.4|19322.35|19194.35|9
1641156460000|2022-01-02 20:47:40|19323.1|19195.1|19324.47|19196.47|19324.47|19196.47|19322.75|19194.75|9
1641156470000|2022-01-02 20:47:50|19324.53|19196.53|19325.39|19197.39|19325.39|19197.39|19324.53|19196.53|10
1641156480000|2022-01-02 20:48:00|19325.56|19197.56|19326.82|19198.82|19326.82|19198.82|19325.5|19197.5|8
1641156490000|2022-01-02 20:48:10|19326.51|19198.51|19327.13|19199.13|19327.41|19199.41|19326.39|19198.39|10
1641156500000|2022-01-02 20:48:20|19327.15|19199.15|19327.03|19199.03|19327.31|19199.31|19326.95|19198.95|10
1641156510000|2022-01-02 20:48:30|19326.74|19198.74|19326.03|19198.03|19326.74|19198.74|19325.84|19197.84|10
1641156520000|2022-01-02 20:48:40|19325.92|19197.92|19325.09|19197.09|19325.92|19197.92|19324.83|19196.83|9
1641156530000|2022-01-02 20:48:50|19325.15|19197.15|19331.23|19203.23|19331.26|19203.26|19325.15|19197.15|10
1641156540000|2022-01-02 20:49:00|19331.58|19203.58|19334.56|19206.56|19334.84|19206.84|19331.58|19203.58|10
1641156550000|2022-01-02 20:49:10|19334.54|19206.54|19335.47|19207.47|19335.47|19207.47|19334.22|19206.22|9
1641156560000|2022-01-02 20:49:20|19336.11|19208.11|19336.76|19208.76|19336.76|19208.76|19335.44|19207.44|10
1641156570000|2022-01-02 20:49:30|19336.32|19208.32|19336.97|19208.97|19337.58|19209.58|19336.32|19208.32|10
1641156580000|2022-01-02 20:49:40|19336.74|19208.74|19337.39|19209.39|19337.55|19209.55|19336.74|19208.74|9
1641156590000|2022-01-02 20:49:50|19337.43|19209.43|19338.21|19210.21|19338.29|19210.29|19337.43|19209.43|10
1641156600000|2022-01-02 20:50:00|19338.13|19210.13|19337.24|19209.24|19338.31|19210.31|19337.24|19209.24|9
1641156610000|2022-01-02 20:50:10|19337.28|19209.28|19334.71|19206.71|19337.28|19209.28|19334.62|19206.62|10
1641156620000|2022-01-02 20:50:20|19334.62|19206.62|19333.74|19205.74|19334.68|19206.68|19333.74|19205.74|8
1641156630000|2022-01-02 20:50:30|19333.86|19205.86|19332.68|19204.68|19334.01|19206.01|19332.68|19204.68|10
1641156640000|2022-01-02 20:50:40|19332.65|19204.65|19332.65|19204.65|19333.15|19205.15|19332.63|19204.63|9
1641156650000|2022-01-02 20:50:50|19332.66|19204.66|19333.44|19205.44|19333.44|19205.44|19332.66|19204.66|10
1641156660000|2022-01-02 20:51:00|19333.87|19205.87|19332.91|19204.91|19333.87|19205.87|19332.83|19204.83|10
1641156670000|2022-01-02 20:51:10|19332.89|19204.89|19331.93|19203.93|19333.96|19205.96|19331.93|19203.93|9
1641156680000|2022-01-02 20:51:20|19331.95|19203.95|19329.72|19201.72|19331.95|19203.95|19329.72|19201.72|9
1641156690000|2022-01-02 20:51:30|19329.7|19201.7|19328.57|19200.57|19329.84|19201.84|19328.57|19200.57|9
1641156700000|2022-01-02 20:51:40|19328.31|19200.31|19327.89|19199.89|19328.31|19200.31|19327.89|19199.89|10
1641156710000|2022-01-02 20:51:50|19327.86|19199.86|19328.41|19200.41|19328.5|19200.5|19327.86|19199.86|6
1641156720000|2022-01-02 20:52:00|19329.07|19201.07|19329.25|19201.25|19329.25|19201.25|19328.82|19200.82|10
1641156730000|2022-01-02 20:52:10|19329.51|19201.51|19329.62|19201.62|19329.75|19201.75|19329.24|19201.24|10
1641156740000|2022-01-02 20:52:20|19329|19201|19328.78|19200.78|19329|19201|19328.68|19200.68|8
1641156750000|2022-01-02 20:52:30|19328.9|19200.9|19328.87|19200.87|19329.04|19201.04|19328.86|19200.86|8
1641156760000|2022-01-02 20:52:40|19328.79|19200.79|19329.11|19201.11|19329.11|19201.11|19328.7|19200.7|9
1641156770000|2022-01-02 20:52:50|19329.54|19201.54|19332.53|19204.53|19332.88|19204.88|19329.54|19201.54|10
1641156780000|2022-01-02 20:53:00|19332.43|19204.43|19333.49|19205.49|19333.49|19205.49|19332.43|19204.43|10
1641156790000|2022-01-02 20:53:10|19333.45|19205.45|19333.75|19205.75|19333.81|19205.81|19333.43|19205.43|8
1641156800000|2022-01-02 20:53:20|19333.87|19205.87|19333.33|19205.33|19333.87|19205.87|19333.33|19205.33|8
1641156810000|2022-01-02 20:53:30|19333.39|19205.39|19333.34|19205.34|19333.39|19205.39|19332.73|19204.73|9
1641156820000|2022-01-02 20:53:40|19333.16|19205.16|19333.34|19205.34|19333.34|19205.34|19332.63|19204.63|10
1641156830000|2022-01-02 20:53:50|19333.35|19205.35|19334.04|19206.04|19334.04|19206.04|19333.32|19205.32|8
1641156840000|2022-01-02 20:54:00|19334.09|19206.09|19334.6|19206.6|19334.6|19206.6|19333.68|19205.68|8
1641156850000|2022-01-02 20:54:10|19334.58|19206.58|19333.74|19205.74|19334.75|19206.75|19333.6|19205.6|8
1641156860000|2022-01-02 20:54:20|19333.72|19205.72|19333.67|19205.67|19333.78|19205.78|19333.55|19205.55|8
1641156870000|2022-01-02 20:54:30|19333.6|19205.6|19333.84|19205.84|19333.84|19205.84|19333.6|19205.6|8
1641156880000|2022-01-02 20:54:40|19333.99|19205.99|19334.73|19206.73|19334.8|19206.8|19333.99|19205.99|9
1641156890000|2022-01-02 20:54:50|19334.75|19206.75|19336.12|19208.12|19336.12|19208.12|19334.75|19206.75|9
1641156900000|2022-01-02 20:55:00|19336.42|19208.42|19336.58|19208.58|19337.09|19209.09|19336.28|19208.28|10
1641156910000|2022-01-02 20:55:10|19336.87|19208.87|19337.6|19209.6|19338.17|19210.17|19336.87|19208.87|8
1641156920000|2022-01-02 20:55:20|19336.82|19208.82|19334.9|19206.9|19336.82|19208.82|19334.9|19206.9|10
1641156930000|2022-01-02 20:55:30|19334.82|19206.82|19335.1|19207.1|19335.28|19207.28|19334.82|19206.82|10
1641156940000|2022-01-02 20:55:40|19335.85|19207.85|19335.78|19207.78|19336.11|19208.11|19335.62|19207.62|10
1641156950000|2022-01-02 20:55:50|19335.98|19207.98|19336.21|19208.21|19336.42|19208.42|19335.98|19207.98|7
1641156960000|2022-01-02 20:56:00|19336.35|19208.35|19337.35|19209.35|19337.35|19209.35|19336.35|19208.35|9
1641156970000|2022-01-02 20:56:10|19336.73|19208.73|19336.41|19208.41|19336.73|19208.73|19335.27|19207.27|10
1641156980000|2022-01-02 20:56:20|19337.82|19209.82|19339.03|19211.03|19339.03|19211.03|19337.09|19209.09|10
1641156990000|2022-01-02 20:56:30|19339.16|19211.16|19341.29|19213.29|19341.32|19213.32|19338.6|19210.6|10
1641157000000|2022-01-02 20:56:40|19341.22|19213.22|19341.7|19213.7|19341.7|19213.7|19340.7|19212.7|10
1641157010000|2022-01-02 20:56:50|19341.27|19213.27|19341.13|19213.13|19341.63|19213.63|19341.13|19213.13|10
1641157020000|2022-01-02 20:57:00|19340.76|19212.76|19340.63|19212.63|19340.76|19212.76|19339.84|19211.84|10
1641157030000|2022-01-02 20:57:10|19340.49|19212.49|19341.25|19213.25|19341.25|19213.25|19340.49|19212.49|6
1641157040000|2022-01-02 20:57:20|19341.21|19213.21|19339.19|19211.19|19341.31|19213.31|19339.09|19211.09|10
1641157050000|2022-01-02 20:57:30|19338.02|19210.02|19337.18|19209.18|19338.02|19210.02|19337.18|19209.18|10
1641157060000|2022-01-02 20:57:40|19337.27|19209.27|19337.13|19209.13|19337.5|19209.5|19337.13|19209.13|8
1641157070000|2022-01-02 20:57:50|19338.09|19210.09|19337.55|19209.55|19338.09|19210.09|19337.24|19209.24|9
1641157080000|2022-01-02 20:58:00|19337.54|19209.54|19336.43|19208.43|19337.54|19209.54|19336.3|19208.3|10
1641157090000|2022-01-02 20:58:10|19336.14|19208.14|19335.25|19207.25|19336.14|19208.14|19335.25|19207.25|9
1641157100000|2022-01-02 20:58:20|19335.33|19207.33|19334.73|19206.73|19335.33|19207.33|19334.73|19206.73|9
1641157110000|2022-01-02 20:58:30|19334.87|19206.87|19334.31|19206.31|19334.88|19206.88|19334.27|19206.27|8
1641157120000|2022-01-02 20:58:40|19334.27|19206.27|19333.9|19205.9|19334.27|19206.27|19333.9|19205.9|10
1641157130000|2022-01-02 20:58:50|19333.85|19205.85|19334.51|19206.51|19334.51|19206.51|19333.68|19205.68|9
1641157140000|2022-01-02 20:59:00|19334.69|19206.69|19337.06|19209.06|19337.06|19209.06|19334.54|19206.54|8
1641157150000|2022-01-02 20:59:10|19337.09|19209.09|19339.15|19211.15|19339.29|19211.29|19337.09|19209.09|8
1641157160000|2022-01-02 20:59:20|19339.22|19211.22|19338.81|19210.81|19339.22|19211.22|19338.81|19210.81|7
1641157170000|2022-01-02 20:59:30|19338.65|19210.65|19338.82|19210.82|19338.82|19210.82|19338.35|19210.35|9
1641157180000|2022-01-02 20:59:40|19338.76|19210.76|19339.45|19211.45|19339.45|19211.45|19338.76|19210.76|10
1641157190000|2022-01-02 20:59:50|19339.53|19211.53|19338.51|19210.51|19339.53|19211.53|19337.69|19209.69|10
1641157200000|2022-01-02 21:00:00|19338.43|19210.43|19332.14|19204.14|19338.49|19210.49|19332.14|19204.14|10
1641157210000|2022-01-02 21:00:10|19332.08|19204.08|19330.22|19202.22|19332.08|19204.08|19330.22|19202.22|9
1641157220000|2022-01-02 21:00:20|19329.8|19201.8|19329.19|19201.19|19329.8|19201.8|19329.1|19201.1|8
1641157230000|2022-01-02 21:00:30|19329.39|19201.39|19328.79|19200.79|19329.4|19201.4|19328.79|19200.79|9
1641157240000|2022-01-02 21:00:40|19328.94|19200.94|19328.33|19200.33|19328.94|19200.94|19328.05|19200.05|10
1641157250000|2022-01-02 21:00:50|19328.18|19200.18|19328.56|19200.56|19329.09|19201.09|19328.18|19200.18|9
1641157260000|2022-01-02 21:01:00|19328.29|19200.29|19328.32|19200.32|19328.46|19200.46|19328.05|19200.05|9
1641157270000|2022-01-02 21:01:10|19328.61|19200.61|19327.9|19199.9|19328.91|19200.91|19327.88|19199.88|9
1641157280000|2022-01-02 21:01:20|19327.91|19199.91|19327.99|19199.99|19328.22|19200.22|19327.73|19199.73|10
1641157290000|2022-01-02 21:01:30|19327.97|19199.97|19328.17|19200.17|19328.18|19200.18|19327.97|19199.97|7
1641157300000|2022-01-02 21:01:40|19328.18|19200.18|19328.34|19200.34|19328.56|19200.56|19328.18|19200.18|9
1641157310000|2022-01-02 21:01:50|19328.45|19200.45|19327.56|19199.56|19328.55|19200.55|19327.13|19199.13|10
1641157320000|2022-01-02 21:02:00|19327.44|19199.44|19326.16|19198.16|19327.44|19199.44|19326.16|19198.16|8
1641157330000|2022-01-02 21:02:10|19326.07|19198.07|19323.26|19195.26|19326.07|19198.07|19323.25|19195.25|9
1641157340000|2022-01-02 21:02:20|19323.31|19195.31|19322.06|19194.06|19323.43|19195.43|19321.41|19193.41|9
1641157350000|2022-01-02 21:02:30|19322.08|19194.08|19323.1|19195.1|19323.76|19195.76|19322.08|19194.08|10
1641157360000|2022-01-02 21:02:40|19322.74|19194.74|19320.43|19192.43|19322.74|19194.74|19320.43|19192.43|10
1641157370000|2022-01-02 21:02:50|19320.28|19192.28|19314.36|19186.36|19320.28|19192.28|19314.35|19186.35|10
1641157380000|2022-01-02 21:03:00|19314.3|19186.3|19311.98|19183.98|19314.3|19186.3|19311.79|19183.79|10
1641157390000|2022-01-02 21:03:10|19311.69|19183.69|19310.99|19182.99|19311.74|19183.74|19310.59|19182.59|10
1641157400000|2022-01-02 21:03:20|19311.23|19183.23|19312.4|19184.4|19312.57|19184.57|19310.43|19182.43|10
1641157410000|2022-01-02 21:03:30|19312.55|19184.55|19313.54|19185.54|19314.26|19186.26|19312.55|19184.55|10
1641157420000|2022-01-02 21:03:40|19313.41|19185.41|19312.57|19184.57|19313.67|19185.67|19312.57|19184.57|8
1641157430000|2022-01-02 21:03:50|19312.94|19184.94|19312.61|19184.61|19312.94|19184.94|19312.39|19184.39|10
1641157440000|2022-01-02 21:04:00|19312.44|19184.44|19312.49|19184.49|19312.74|19184.74|19312.05|19184.05|10
1641157450000|2022-01-02 21:04:10|19312.56|19184.56|19313.06|19185.06|19313.06|19185.06|19312.31|19184.31|9
1641157460000|2022-01-02 21:04:20|19313.03|19185.03|19313.13|19185.13|19313.22|19185.22|19312.81|19184.81|10
1641157470000|2022-01-02 21:04:30|19312.95|19184.95|19310.3|19182.3|19313.02|19185.02|19310.3|19182.3|10
1641157480000|2022-01-02 21:04:40|19309.38|19181.38|19306.81|19178.81|19309.61|19181.61|19306.81|19178.81|10
1641157490000|2022-01-02 21:04:50|19306.74|19178.74|19306.74|19178.74|19307.13|19179.13|19305.67|19177.67|10
1641157500000|2022-01-02 21:05:00|19306.76|19178.76|19302.72|19174.72|19306.76|19178.76|19302.72|19174.72|10
1641157510000|2022-01-02 21:05:10|19302.45|19174.45|19302.33|19174.33|19302.45|19174.45|19301.75|19173.75|10
1641157520000|2022-01-02 21:05:20|19302.34|19174.34|19302.48|19174.48|19302.48|19174.48|19302.16|19174.16|8
1641157530000|2022-01-02 21:05:30|19302.71|19174.71|19301.52|19173.52|19303.94|19175.94|19301.52|19173.52|9
1641157540000|2022-01-02 21:05:40|19301.85|19173.85|19299.87|19171.87|19301.85|19173.85|19298.89|19170.89|10
1641157550000|2022-01-02 21:05:50|19300.76|19172.76|19307.29|19179.29|19307.29|19179.29|19300.76|19172.76|10
1641157560000|2022-01-02 21:06:00|19307.31|19179.31|19309.28|19181.28|19309.28|19181.28|19307.31|19179.31|10
1641157570000|2022-01-02 21:06:10|19309.63|19181.63|19310.75|19182.75|19311.03|19183.03|19309.63|19181.63|8
1641157580000|2022-01-02 21:06:20|19310.98|19182.98|19312.12|19184.12|19312.12|19184.12|19310.97|19182.97|10
1641157590000|2022-01-02 21:06:30|19311.87|19183.87|19311.62|19183.62|19312.34|19184.34|19311.62|19183.62|10
1641157600000|2022-01-02 21:06:40|19311.84|19183.84|19313.49|19185.49|19313.49|19185.49|19311.84|19183.84|10
1641157610000|2022-01-02 21:06:50|19313.67|19185.67|19312.85|19184.85|19313.83|19185.83|19312.85|19184.85|10
1641157620000|2022-01-02 21:07:00|19312.88|19184.88|19313|19185|19313.63|19185.63|19312.74|19184.74|9
1641157630000|2022-01-02 21:07:10|19312.74|19184.74|19311.83|19183.83|19312.74|19184.74|19311.14|19183.14|9
1641157640000|2022-01-02 21:07:20|19311.93|19183.93|19312.91|19184.91|19313.19|19185.19|19311.86|19183.86|10
1641157650000|2022-01-02 21:07:30|19313.35|19185.35|19314.61|19186.61|19314.61|19186.61|19313.35|19185.35|6
1641157660000|2022-01-02 21:07:40|19314.84|19186.84|19315.86|19187.86|19315.86|19187.86|19314.84|19186.84|7
1641157670000|2022-01-02 21:07:50|19315.94|19187.94|19316.68|19188.68|19316.95|19188.95|19315.94|19187.94|6
1641157680000|2022-01-02 21:08:00|19317.39|19189.39|19317.84|19189.84|19317.84|19189.84|19317.39|19189.39|10
1641157690000|2022-01-02 21:08:10|19317.86|19189.86|19318.15|19190.15|19318.5|19190.5|19317.86|19189.86|9
1641157700000|2022-01-02 21:08:20|19318.12|19190.12|19318.39|19190.39|19318.66|19190.66|19318.12|19190.12|10
1641157710000|2022-01-02 21:08:30|19318.44|19190.44|19318.35|19190.35|19318.79|19190.79|19318.3|19190.3|8
1641157720000|2022-01-02 21:08:40|19318.29|19190.29|19319.57|19191.57|19319.57|19191.57|19318.16|19190.16|8
1641157730000|2022-01-02 21:08:50|19320.25|19192.25|19319.58|19191.58|19320.69|19192.69|19319.41|19191.41|10
1641157740000|2022-01-02 21:09:00|19319.93|19191.93|19320.21|19192.21|19320.32|19192.32|19319.93|19191.93|10
1641157750000|2022-01-02 21:09:10|19319.92|19191.92|19320.66|19192.66|19320.66|19192.66|19319.9|19191.9|9
1641157760000|2022-01-02 21:09:20|19320.97|19192.97|19321.39|19193.39|19321.49|19193.49|19320.9|19192.9|10
1641157770000|2022-01-02 21:09:30|19321.56|19193.56|19321.57|19193.57|19321.57|19193.57|19321.33|19193.33|5
1641157780000|2022-01-02 21:09:40|19321.83|19193.83|19322.47|19194.47|19322.47|19194.47|19321.83|19193.83|10
1641157790000|2022-01-02 21:09:50|19322.14|19194.14|19323.16|19195.16|19323.16|19195.16|19322.11|19194.11|10
1641157800000|2022-01-02 21:10:00|19323.64|19195.64|19325.41|19197.41|19325.41|19197.41|19323.64|19195.64|10
1641157810000|2022-01-02 21:10:10|19326.06|19198.06|19327.65|19199.65|19327.65|19199.65|19326.06|19198.06|9
1641157820000|2022-01-02 21:10:20|19327.73|19199.73|19327.17|19199.17|19327.79|19199.79|19327.17|19199.17|8
1641157830000|2022-01-02 21:10:30|19326.84|19198.84|19326.46|19198.46|19326.92|19198.92|19326.34|19198.34|10
1641157840000|2022-01-02 21:10:40|19326.66|19198.66|19326.8|19198.8|19326.92|19198.92|19326.66|19198.66|8
1641157850000|2022-01-02 21:10:50|19326.81|19198.81|19326.45|19198.45|19326.98|19198.98|19326.45|19198.45|7
1641157860000|2022-01-02 21:11:00|19326.8|19198.8|19326.81|19198.81|19327.23|19199.23|19326.77|19198.77|10
1641157870000|2022-01-02 21:11:10|19326.88|19198.88|19326.33|19198.33|19327.02|19199.02|19326.33|19198.33|9
1641157880000|2022-01-02 21:11:20|19326.38|19198.38|19326.53|19198.53|19326.61|19198.61|19326.21|19198.21|9
1641157890000|2022-01-02 21:11:30|19326.15|19198.15|19327.09|19199.09|19327.09|19199.09|19325.99|19197.99|8
1641157900000|2022-01-02 21:11:40|19328.17|19200.17|19328.27|19200.27|19328.62|19200.62|19328.17|19200.17|9
1641157910000|2022-01-02 21:11:50|19328.16|19200.16|19330.1|19202.1|19330.1|19202.1|19328.16|19200.16|9
1641157920000|2022-01-02 21:12:00|19330.82|19202.82|19331.77|19203.77|19331.77|19203.77|19330.82|19202.82|9
1641157930000|2022-01-02 21:12:10|19332.05|19204.05|19332.21|19204.21|19332.56|19204.56|19332.05|19204.05|7
1641157940000|2022-01-02 21:12:20|19332.24|19204.24|19330.87|19202.87|19332.82|19204.82|19330.87|19202.87|10
1641157950000|2022-01-02 21:12:30|19330.73|19202.73|19330.72|19202.72|19330.8|19202.8|19330.41|19202.41|10
1641157960000|2022-01-02 21:12:40|19330.99|19202.99|19333.8|19205.8|19333.8|19205.8|19330.99|19202.99|10
1641157970000|2022-01-02 21:12:50|19334.08|19206.08|19340.59|19212.59|19340.59|19212.59|19334.08|19206.08|10
1641157980000|2022-01-02 21:13:00|19340.96|19212.96|19343.65|19215.65|19343.65|19215.65|19340.96|19212.96|10
1641157990000|2022-01-02 21:13:10|19344.86|19216.86|19345.39|19217.39|19345.64|19217.64|19344.5|19216.5|10
1641158000000|2022-01-02 21:13:20|19345.31|19217.31|19346.62|19218.62|19346.62|19218.62|19345.31|19217.31|9
1641158010000|2022-01-02 21:13:30|19346.63|19218.63|19356.41|19228.41|19356.41|19228.41|19346.63|19218.63|10
1641158020000|2022-01-02 21:13:40|19358.67|19230.67|19363.32|19235.32|19363.34|19235.34|19358.67|19230.67|10
1641158030000|2022-01-02 21:13:50|19363.48|19235.48|19368.36|19240.36|19368.36|19240.36|19363.48|19235.48|10
1641158040000|2022-01-02 21:14:00|19368.97|19240.97|19375.79|19247.79|19375.79|19247.79|19368.97|19240.97|10
1641158050000|2022-01-02 21:14:10|19376.01|19248.01|19374.83|19246.83|19376.65|19248.65|19374.61|19246.61|10
1641158060000|2022-01-02 21:14:20|19374.89|19246.89|19374.02|19246.02|19375.42|19247.42|19374.02|19246.02|10
1641158070000|2022-01-02 21:14:30|19374.05|19246.05|19375.58|19247.58|19375.72|19247.72|19374.05|19246.05|10
1641158080000|2022-01-02 21:14:40|19375.65|19247.65|19373.97|19245.97|19375.69|19247.69|19373.97|19245.97|10
1641158090000|2022-01-02 21:14:50|19374.22|19246.22|19374.63|19246.63|19375.16|19247.16|19373.91|19245.91|10
1641158100000|2022-01-02 21:15:00|19374.68|19246.68|19373.76|19245.76|19376.14|19248.14|19373.76|19245.76|10
1641158110000|2022-01-02 21:15:10|19373.48|19245.48|19371.16|19243.16|19373.48|19245.48|19371.16|19243.16|9
1641158120000|2022-01-02 21:15:20|19371.28|19243.28|19372.13|19244.13|19372.29|19244.29|19371.24|19243.24|10
1641158130000|2022-01-02 21:15:30|19372.12|19244.12|19373.42|19245.42|19373.45|19245.45|19372.01|19244.01|9
1641158140000|2022-01-02 21:15:40|19373.52|19245.52|19367.1|19239.1|19373.52|19245.52|19367.03|19239.03|10
1641158150000|2022-01-02 21:15:50|19367.43|19239.43|19365.61|19237.61|19367.43|19239.43|19365.33|19237.33|8
1641158160000|2022-01-02 21:16:00|19365.12|19237.12|19363.93|19235.93|19365.16|19237.16|19363.87|19235.87|10
1641158170000|2022-01-02 21:16:10|19363.59|19235.59|19361.93|19233.93|19363.65|19235.65|19361.93|19233.93|10
1641158180000|2022-01-02 21:16:20|19361.94|19233.94|19360.89|19232.89|19362.26|19234.26|19360.88|19232.88|10
1641158190000|2022-01-02 21:16:30|19360.78|19232.78|19360.46|19232.46|19360.81|19232.81|19359.46|19231.46|10
1641158200000|2022-01-02 21:16:40|19360.42|19232.42|19359.33|19231.33|19360.42|19232.42|19359.33|19231.33|9
1641158210000|2022-01-02 21:16:50|19357.88|19229.88|19354.84|19226.84|19357.88|19229.88|19354.84|19226.84|10
1641158220000|2022-01-02 21:17:00|19354.59|19226.59|19352.7|19224.7|19354.7|19226.7|19352.7|19224.7|9
1641158230000|2022-01-02 21:17:10|19352.85|19224.85|19353.7|19225.7|19353.7|19225.7|19352.54|19224.54|9
1641158240000|2022-01-02 21:17:20|19352.93|19224.93|19350.7|19222.7|19352.93|19224.93|19350.7|19222.7|10
1641158250000|2022-01-02 21:17:30|19351.47|19223.47|19353.69|19225.69|19353.69|19225.69|19351.34|19223.34|9
1641158260000|2022-01-02 21:17:40|19355.05|19227.05|19359.04|19231.04|19359.04|19231.04|19355.05|19227.05|10
1641158270000|2022-01-02 21:17:50|19359.53|19231.53|19359.66|19231.66|19359.81|19231.81|19359.15|19231.15|9
1641158280000|2022-01-02 21:18:00|19360.21|19232.21|19361.48|19233.48|19361.48|19233.48|19360.21|19232.21|8
1641158290000|2022-01-02 21:18:10|19361.57|19233.57|19360.94|19232.94|19361.57|19233.57|19360.84|19232.84|10
1641158300000|2022-01-02 21:18:20|19361.03|19233.03|19361.48|19233.48|19361.54|19233.54|19361.03|19233.03|9
1641158310000|2022-01-02 21:18:30|19361.2|19233.2|19359.95|19231.95|19361.2|19233.2|19359.95|19231.95|9
1641158320000|2022-01-02 21:18:40|19359.56|19231.56|19357.35|19229.35|19359.56|19231.56|19357.35|19229.35|8
1641158330000|2022-01-02 21:18:50|19357.41|19229.41|19357.49|19229.49|19357.49|19229.49|19356.55|19228.55|9
1641158340000|2022-01-02 21:19:00|19357.46|19229.46|19355.35|19227.35|19358.14|19230.14|19355.35|19227.35|10
1641158350000|2022-01-02 21:19:10|19355.26|19227.26|19354.14|19226.14|19355.26|19227.26|19354.14|19226.14|10
1641158360000|2022-01-02 21:19:20|19353.98|19225.98|19353.64|19225.64|19354.02|19226.02|19353.64|19225.64|10
1641158370000|2022-01-02 21:19:30|19353.72|19225.72|19354.13|19226.13|19354.23|19226.23|19353.58|19225.58|10
1641158380000|2022-01-02 21:19:40|19354.09|19226.09|19353.71|19225.71|19354.25|19226.25|19353.53|19225.53|10
1641158390000|2022-01-02 21:19:50|19353.31|19225.31|19353.36|19225.36|19353.36|19225.36|19352.47|19224.47|10
1641158400000|2022-01-02 21:20:00|19353.38|19225.38|19355.51|19227.51|19355.53|19227.53|19353.38|19225.38|10
1641158410000|2022-01-02 21:20:10|19355.65|19227.65|19356.33|19228.33|19356.54|19228.54|19355.65|19227.65|10
1641158420000|2022-01-02 21:20:20|19356.88|19228.88|19356.84|19228.84|19357.52|19229.52|19356.84|19228.84|10
1641158430000|2022-01-02 21:20:30|19356.73|19228.73|19356.24|19228.24|19357.36|19229.36|19356.24|19228.24|10
1641158440000|2022-01-02 21:20:40|19355.52|19227.52|19352.98|19224.98|19355.52|19227.52|19352.98|19224.98|10
1641158450000|2022-01-02 21:20:50|19353.32|19225.32|19350.66|19222.66|19353.33|19225.33|19350.47|19222.47|10
1641158460000|2022-01-02 21:21:00|19350.94|19222.94|19349.96|19221.96|19351.02|19223.02|19349.46|19221.46|10
1641158470000|2022-01-02 21:21:10|19350.08|19222.08|19350.56|19222.56|19350.61|19222.61|19349.94|19221.94|10
1641158480000|2022-01-02 21:21:20|19350.64|19222.64|19348.75|19220.75|19350.64|19222.64|19348.7|19220.7|9
1641158490000|2022-01-02 21:21:30|19348.34|19220.34|19343.63|19215.63|19348.34|19220.34|19343.63|19215.63|9
1641158500000|2022-01-02 21:21:40|19343.5|19215.5|19343.47|19215.47|19344|19216|19343.18|19215.18|9
1641158510000|2022-01-02 21:21:50|19343.49|19215.49|19342.76|19214.76|19343.49|19215.49|19341.85|19213.85|9
1641158520000|2022-01-02 21:22:00|19342.99|19214.99|19342.27|19214.27|19343.13|19215.13|19341.94|19213.94|9
1641158530000|2022-01-02 21:22:10|19342.48|19214.48|19342.53|19214.53|19342.79|19214.79|19342.48|19214.48|10
1641158540000|2022-01-02 21:22:20|19342.74|19214.74|19341.68|19213.68|19342.74|19214.74|19341.68|19213.68|10
1641158550000|2022-01-02 21:22:30|19341.6|19213.6|19342.65|19214.65|19342.65|19214.65|19340.9|19212.9|10
1641158560000|2022-01-02 21:22:40|19342.58|19214.58|19340.03|19212.03|19343.01|19215.01|19340.03|19212.03|9
1641158570000|2022-01-02 21:22:50|19340.04|19212.04|19338.56|19210.56|19340.04|19212.04|19338.45|19210.45|10
1641158580000|2022-01-02 21:23:00|19338.5|19210.5|19339.1|19211.1|19339.1|19211.1|19338.5|19210.5|7
1641158590000|2022-01-02 21:23:10|19339.16|19211.16|19338.95|19210.95|19339.16|19211.16|19338.08|19210.08|9
1641158600000|2022-01-02 21:23:20|19339.06|19211.06|19339.42|19211.42|19339.65|19211.65|19338.83|19210.83|9
1641158610000|2022-01-02 21:23:30|19339.55|19211.55|19340.06|19212.06|19340.06|19212.06|19339.32|19211.32|8
1641158620000|2022-01-02 21:23:40|19339.94|19211.94|19340.54|19212.54|19340.7|19212.7|19339.94|19211.94|9
1641158630000|2022-01-02 21:23:50|19340.43|19212.43|19340.6|19212.6|19340.88|19212.88|19340.43|19212.43|10
1641158640000|2022-01-02 21:24:00|19340.47|19212.47|19340.99|19212.99|19341.08|19213.08|19340.47|19212.47|9
1641158650000|2022-01-02 21:24:10|19341.14|19213.14|19340.61|19212.61|19341.75|19213.75|19340.44|19212.44|10
1641158660000|2022-01-02 21:24:20|19340.57|19212.57|19339.19|19211.19|19340.67|19212.67|19339.19|19211.19|9
1641158670000|2022-01-02 21:24:30|19338.61|19210.61|19340.62|19212.62|19340.98|19212.98|19338.24|19210.24|10
1641158680000|2022-01-02 21:24:40|19340.46|19212.46|19340.2|19212.2|19340.6|19212.6|19340.01|19212.01|9
1641158690000|2022-01-02 21:24:50|19340.32|19212.32|19341.41|19213.41|19341.43|19213.43|19340.32|19212.32|9
1641158700000|2022-01-02 21:25:00|19341.48|19213.48|19342.44|19214.44|19342.51|19214.51|19341.22|19213.22|10
1641158710000|2022-01-02 21:25:10|19342.47|19214.47|19342.88|19214.88|19343.15|19215.15|19342.43|19214.43|9
1641158720000|2022-01-02 21:25:20|19342.99|19214.99|19344.39|19216.39|19344.39|19216.39|19342.83|19214.83|10
1641158730000|2022-01-02 21:25:30|19344.3|19216.3|19343.79|19215.79|19344.34|19216.34|19343.79|19215.79|10
1641158740000|2022-01-02 21:25:40|19343.78|19215.78|19344.72|19216.72|19344.72|19216.72|19343.62|19215.62|7
1641158750000|2022-01-02 21:25:50|19344.64|19216.64|19344.5|19216.5|19344.72|19216.72|19344.5|19216.5|10
1641158760000|2022-01-02 21:26:00|19344.63|19216.63|19343.92|19215.92|19344.63|19216.63|19343.76|19215.76|8
1641158770000|2022-01-02 21:26:10|19344.05|19216.05|19345.72|19217.72|19346.07|19218.07|19344.03|19216.03|9
1641158780000|2022-01-02 21:26:20|19345.68|19217.68|19347.31|19219.31|19347.33|19219.33|19345.46|19217.46|10
1641158790000|2022-01-02 21:26:30|19347.23|19219.23|19347.82|19219.82|19347.88|19219.88|19347.11|19219.11|10
1641158800000|2022-01-02 21:26:40|19347.9|19219.9|19347.52|19219.52|19347.93|19219.93|19346.77|19218.77|10
1641158810000|2022-01-02 21:26:50|19348.6|19220.6|19349.13|19221.13|19349.13|19221.13|19348.22|19220.22|10
1641158820000|2022-01-02 21:27:00|19349.11|19221.11|19349.05|19221.05|19350.27|19222.27|19349.05|19221.05|9
1641158830000|2022-01-02 21:27:10|19349.14|19221.14|19349.44|19221.44|19350.13|19222.13|19349.14|19221.14|9
1641158840000|2022-01-02 21:27:20|19349.72|19221.72|19349.84|19221.84|19349.96|19221.96|19349.48|19221.48|8
1641158850000|2022-01-02 21:27:30|19350.11|19222.11|19347.04|19219.04|19350.11|19222.11|19347.04|19219.04|9
1641158860000|2022-01-02 21:27:40|19346.22|19218.22|19342.04|19214.04|19346.22|19218.22|19342.02|19214.02|9
1641158870000|2022-01-02 21:27:50|19341.95|19213.95|19341.99|19213.99|19341.99|19213.99|19341.56|19213.56|9
1641158880000|2022-01-02 21:28:00|19342.03|19214.03|19341.47|19213.47|19342.29|19214.29|19341.47|19213.47|10
1641158890000|2022-01-02 21:28:10|19341.38|19213.38|19342.11|19214.11|19342.36|19214.36|19341.31|19213.31|9
1641158900000|2022-01-02 21:28:20|19342.03|19214.03|19343.63|19215.63|19343.64|19215.64|19342.03|19214.03|10
1641158910000|2022-01-02 21:28:30|19343.71|19215.71|19344.41|19216.41|19344.41|19216.41|19343.71|19215.71|9
1641158920000|2022-01-02 21:28:40|19344.81|19216.81|19345.47|19217.47|19345.56|19217.56|19344.81|19216.81|8
1641158930000|2022-01-02 21:28:50|19345.52|19217.52|19344.3|19216.3|19346.09|19218.09|19344.3|19216.3|10
1641158940000|2022-01-02 21:29:00|19343.42|19215.42|19342.78|19214.78|19343.92|19215.92|19342.51|19214.51|9
1641158950000|2022-01-02 21:29:10|19342.81|19214.81|19342.92|19214.92|19344.04|19216.04|19342.81|19214.81|10
1641158960000|2022-01-02 21:29:20|19342.51|19214.51|19342.16|19214.16|19342.56|19214.56|19342.04|19214.04|8
1641158970000|2022-01-02 21:29:30|19342.14|19214.14|19343.02|19215.02|19343.11|19215.11|19342.01|19214.01|9
1641158980000|2022-01-02 21:29:40|19343.15|19215.15|19340.66|19212.66|19343.15|19215.15|19340.66|19212.66|10
1641158990000|2022-01-02 21:29:50|19340.4|19212.4|19339.65|19211.65|19340.64|19212.64|19338.16|19210.16|10
1641159000000|2022-01-02 21:30:00|19339.48|19211.48|19340.81|19212.81|19340.86|19212.86|19339.48|19211.48|10
1641159010000|2022-01-02 21:30:10|19340.69|19212.69|19341.26|19213.26|19341.26|19213.26|19340.54|19212.54|9
1641159020000|2022-01-02 21:30:20|19341.02|19213.02|19341.2|19213.2|19341.77|19213.77|19340.49|19212.49|10
1641159030000|2022-01-02 21:30:30|19341.33|19213.33|19340.25|19212.25|19341.86|19213.86|19340.25|19212.25|9
1641159040000|2022-01-02 21:30:40|19340.34|19212.34|19340.63|19212.63|19340.76|19212.76|19340.09|19212.09|10
1641159050000|2022-01-02 21:30:50|19340.82|19212.82|19342.94|19214.94|19342.94|19214.94|19340.82|19212.82|10
1641159060000|2022-01-02 21:31:00|19343.06|19215.06|19344.72|19216.72|19344.84|19216.84|19343.06|19215.06|10
1641159070000|2022-01-02 21:31:10|19345.89|19217.89|19345.81|19217.81|19345.91|19217.91|19345.52|19217.52|10
1641159080000|2022-01-02 21:31:20|19345.73|19217.73|19345.03|19217.03|19345.74|19217.74|19345.03|19217.03|10
1641159090000|2022-01-02 21:31:30|19345.04|19217.04|19343.54|19215.54|19345.04|19217.04|19343.49|19215.49|10
1641159100000|2022-01-02 21:31:40|19343.56|19215.56|19345.62|19217.62|19345.9|19217.9|19343.5|19215.5|9
1641159110000|2022-01-02 21:31:50|19344.99|19216.99|19346.18|19218.18|19346.18|19218.18|19344.97|19216.97|10
1641159120000|2022-01-02 21:32:00|19346.17|19218.17|19345.97|19217.97|19346.19|19218.19|19345.65|19217.65|10
1641159130000|2022-01-02 21:32:10|19345.99|19217.99|19345.72|19217.72|19346.22|19218.22|19345.72|19217.72|7
1641159140000|2022-01-02 21:32:20|19345.81|19217.81|19345.07|19217.07|19345.81|19217.81|19344.99|19216.99|9
1641159150000|2022-01-02 21:32:30|19344.98|19216.98|19344.94|19216.94|19345.23|19217.23|19344.94|19216.94|10
1641159160000|2022-01-02 21:32:40|19344.83|19216.83|19344.97|19216.97|19345.31|19217.31|19344.83|19216.83|9
1641159170000|2022-01-02 21:32:50|19345.13|19217.13|19344.34|19216.34|19345.13|19217.13|19342.85|19214.85|10
1641159180000|2022-01-02 21:33:00|19344.41|19216.41|19345.01|19217.01|19345.23|19217.23|19344.41|19216.41|9
1641159190000|2022-01-02 21:33:10|19345.03|19217.03|19345.92|19217.92|19345.92|19217.92|19344.97|19216.97|8
1641159200000|2022-01-02 21:33:20|19345.89|19217.89|19346.25|19218.25|19346.3|19218.3|19345.67|19217.67|9
1641159210000|2022-01-02 21:33:30|19346.26|19218.26|19344.66|19216.66|19346.26|19218.26|19344.52|19216.52|8
1641159220000|2022-01-02 21:33:40|19344.38|19216.38|19346.23|19218.23|19346.23|19218.23|19344.34|19216.34|10
1641159230000|2022-01-02 21:33:50|19346.47|19218.47|19347.35|19219.35|19347.35|19219.35|19346.47|19218.47|10
1641159240000|2022-01-02 21:34:00|19347.08|19219.08|19345.93|19217.93|19347.32|19219.32|19345.93|19217.93|8
1641159250000|2022-01-02 21:34:10|19345.91|19217.91|19343.65|19215.65|19345.91|19217.91|19343.65|19215.65|10
1641159260000|2022-01-02 21:34:20|19342.66|19214.66|19342.68|19214.68|19343.4|19215.4|19342.66|19214.66|10
1641159270000|2022-01-02 21:34:30|19342.7|19214.7|19344.56|19216.56|19344.56|19216.56|19342.43|19214.43|8
1641159280000|2022-01-02 21:34:40|19344.71|19216.71|19346|19218|19346.24|19218.24|19344.71|19216.71|10
1641159290000|2022-01-02 21:34:50|19346.23|19218.23|19345.78|19217.78|19346.71|19218.71|19345.78|19217.78|10
1641159300000|2022-01-02 21:35:00|19345.68|19217.68|19346.94|19218.94|19347|19219|19345.42|19217.42|7
1641159310000|2022-01-02 21:35:10|19347.01|19219.01|19348.29|19220.29|19348.44|19220.44|19346.65|19218.65|9
1641159320000|2022-01-02 21:35:20|19348.37|19220.37|19348.27|19220.27|19348.42|19220.42|19348.15|19220.15|9
1641159330000|2022-01-02 21:35:30|19348.36|19220.36|19347.27|19219.27|19348.36|19220.36|19347.27|19219.27|10
1641159340000|2022-01-02 21:35:40|19347.11|19219.11|19347.87|19219.87|19348.08|19220.08|19346.73|19218.73|10
1641159350000|2022-01-02 21:35:50|19347.76|19219.76|19348.26|19220.26|19348.26|19220.26|19347.57|19219.57|10
1641159360000|2022-01-02 21:36:00|19347.36|19219.36|19347.01|19219.01|19347.56|19219.56|19346.86|19218.86|10
1641159370000|2022-01-02 21:36:10|19347.15|19219.15|19346.86|19218.86|19347.18|19219.18|19346.86|19218.86|8
1641159380000|2022-01-02 21:36:20|19346.83|19218.83|19346.74|19218.74|19346.83|19218.83|19346.62|19218.62|8
1641159390000|2022-01-02 21:36:30|19346.7|19218.7|19346.32|19218.32|19346.7|19218.7|19346.08|19218.08|10
1641159400000|2022-01-02 21:36:40|19346.4|19218.4|19352.1|19224.1|19352.1|19224.1|19346.19|19218.19|10
1641159410000|2022-01-02 21:36:50|19352.17|19224.17|19352.84|19224.84|19352.84|19224.84|19352.01|19224.01|10
1641159420000|2022-01-02 21:37:00|19352.92|19224.92|19354.74|19226.74|19354.74|19226.74|19352.92|19224.92|10
1641159430000|2022-01-02 21:37:10|19355.55|19227.55|19357.32|19229.32|19357.32|19229.32|19355.36|19227.36|9
1641159440000|2022-01-02 21:37:20|19357.47|19229.47|19358.63|19230.63|19358.63|19230.63|19357.47|19229.47|10
1641159450000|2022-01-02 21:37:30|19358.38|19230.38|19359.14|19231.14|19359.14|19231.14|19357.71|19229.71|9
1641159460000|2022-01-02 21:37:40|19359.07|19231.07|19360.73|19232.73|19360.73|19232.73|19358.46|19230.46|9
1641159470000|2022-01-02 21:37:50|19361.34|19233.34|19361.07|19233.07|19361.75|19233.75|19361|19233|6
1641159480000|2022-01-02 21:38:00|19361.17|19233.17|19359.8|19231.8|19361.17|19233.17|19359.8|19231.8|10
1641159490000|2022-01-02 21:38:10|19360.25|19232.25|19361.29|19233.29|19361.29|19233.29|19359.45|19231.45|10
1641159500000|2022-01-02 21:38:20|19361.23|19233.23|19367.24|19239.24|19367.24|19239.24|19361.23|19233.23|10
1641159510000|2022-01-02 21:38:30|19367.27|19239.27|19366.09|19238.09|19367.27|19239.27|19366.09|19238.09|10
1641159520000|2022-01-02 21:38:40|19365.2|19237.2|19362.34|19234.34|19365.2|19237.2|19362.34|19234.34|10
1641159530000|2022-01-02 21:38:50|19362.51|19234.51|19362.76|19234.76|19362.9|19234.9|19362.35|19234.35|9
1641159540000|2022-01-02 21:39:00|19362.75|19234.75|19364.4|19236.4|19364.68|19236.68|19362.75|19234.75|10
1641159550000|2022-01-02 21:39:10|19364.41|19236.41|19365.3|19237.3|19365.44|19237.44|19364.41|19236.41|10
1641159560000|2022-01-02 21:39:20|19365.51|19237.51|19364.71|19236.71|19365.51|19237.51|19364.64|19236.64|10
1641159570000|2022-01-02 21:39:30|19364.78|19236.78|19364.82|19236.82|19365.22|19237.22|19364.78|19236.78|9
1641159580000|2022-01-02 21:39:40|19365.26|19237.26|19365.9|19237.9|19365.9|19237.9|19364.98|19236.98|10
1641159590000|2022-01-02 21:39:50|19365.69|19237.69|19365.02|19237.02|19365.84|19237.84|19365.02|19237.02|8
1641159600000|2022-01-02 21:40:00|19364.96|19236.96|19364.91|19236.91|19364.96|19236.96|19364.33|19236.33|10
1641159610000|2022-01-02 21:40:10|19364.67|19236.67|19364.21|19236.21|19364.77|19236.77|19364.21|19236.21|10
1641159620000|2022-01-02 21:40:20|19364.14|19236.14|19363.55|19235.55|19364.14|19236.14|19363.17|19235.17|9
1641159630000|2022-01-02 21:40:30|19362.72|19234.72|19358.88|19230.88|19362.72|19234.72|19358.88|19230.88|9
1641159640000|2022-01-02 21:40:40|19358.26|19230.26|19357.09|19229.09|19358.26|19230.26|19357.07|19229.07|10
1641159650000|2022-01-02 21:40:50|19357.22|19229.22|19360.15|19232.15|19360.15|19232.15|19357.1|19229.1|10
1641159660000|2022-01-02 21:41:00|19360.78|19232.78|19364.25|19236.25|19364.25|19236.25|19360.78|19232.78|10
1641159670000|2022-01-02 21:41:10|19366.33|19238.33|19375.41|19247.41|19375.41|19247.41|19365.72|19237.72|10
1641159680000|2022-01-02 21:41:20|19374.95|19246.95|19383.23|19255.23|19383.23|19255.23|19374.95|19246.95|10
1641159690000|2022-01-02 21:41:30|19383.33|19255.33|19384.89|19256.89|19385.33|19257.33|19383.33|19255.33|9
1641159700000|2022-01-02 21:41:40|19386.03|19258.03|19382.41|19254.41|19386.03|19258.03|19382.41|19254.41|10
1641159710000|2022-01-02 21:41:50|19382.12|19254.12|19384.09|19256.09|19384.09|19256.09|19381.78|19253.78|10
1641159720000|2022-01-02 21:42:00|19384.07|19256.07|19385.08|19257.08|19385.77|19257.77|19384.07|19256.07|10
1641159730000|2022-01-02 21:42:10|19385.37|19257.37|19386.36|19258.36|19386.98|19258.98|19385.37|19257.37|9
1641159740000|2022-01-02 21:42:20|19386.38|19258.38|19385.68|19257.68|19386.38|19258.38|19385.16|19257.16|10
1641159750000|2022-01-02 21:42:30|19385.67|19257.67|19385.38|19257.38|19385.67|19257.67|19385.29|19257.29|10
1641159760000|2022-01-02 21:42:40|19385.34|19257.34|19384.84|19256.84|19385.34|19257.34|19384.33|19256.33|9
1641159770000|2022-01-02 21:42:50|19384.17|19256.17|19383.95|19255.95|19384.46|19256.46|19383.87|19255.87|10
1641159780000|2022-01-02 21:43:00|19384.69|19256.69|19383.17|19255.17|19384.69|19256.69|19383.17|19255.17|10
1641159790000|2022-01-02 21:43:10|19383.23|19255.23|19382.77|19254.77|19383.58|19255.58|19382.21|19254.21|10
1641159800000|2022-01-02 21:43:20|19382.76|19254.76|19380.32|19252.32|19382.76|19254.76|19380.32|19252.32|10
1641159810000|2022-01-02 21:43:30|19378.72|19250.72|19375.04|19247.04|19378.72|19250.72|19374.98|19246.98|10
1641159820000|2022-01-02 21:43:40|19374.73|19246.73|19374.66|19246.66|19374.89|19246.89|19374.14|19246.14|10
1641159830000|2022-01-02 21:43:50|19374.48|19246.48|19370.67|19242.67|19374.48|19246.48|19370.67|19242.67|10
1641159840000|2022-01-02 21:44:00|19371.02|19243.02|19373.76|19245.76|19373.76|19245.76|19371.02|19243.02|10
1641159850000|2022-01-02 21:44:10|19373.86|19245.86|19375.1|19247.1|19375.79|19247.79|19373.86|19245.86|9
1641159860000|2022-01-02 21:44:20|19375.52|19247.52|19374.59|19246.59|19375.77|19247.77|19374.53|19246.53|10
1641159870000|2022-01-02 21:44:30|19374.77|19246.77|19373.51|19245.51|19374.77|19246.77|19373.43|19245.43|7
1641159880000|2022-01-02 21:44:40|19374.01|19246.01|19373.83|19245.83|19374.59|19246.59|19373.83|19245.83|9
1641159890000|2022-01-02 21:44:50|19373.82|19245.82|19373.66|19245.66|19373.93|19245.93|19373.6|19245.6|6
1641159900000|2022-01-02 21:45:00|19373.75|19245.75|19370.37|19242.37|19374.22|19246.22|19370.37|19242.37|9
1641159910000|2022-01-02 21:45:10|19370.03|19242.03|19367.74|19239.74|19370.24|19242.24|19367.74|19239.74|10
1641159920000|2022-01-02 21:45:20|19367.41|19239.41|19365.8|19237.8|19367.41|19239.41|19365.63|19237.63|9
1641159930000|2022-01-02 21:45:30|19365.22|19237.22|19361.41|19233.41|19365.22|19237.22|19361.41|19233.41|10
1641159940000|2022-01-02 21:45:40|19360.04|19232.04|19357.24|19229.24|19360.04|19232.04|19357.13|19229.13|10
1641159950000|2022-01-02 21:45:50|19357.37|19229.37|19356.38|19228.38|19357.37|19229.37|19356.32|19228.32|10
1641159960000|2022-01-02 21:46:00|19356.35|19228.35|19354.64|19226.64|19356.35|19228.35|19354.52|19226.52|10
1641159970000|2022-01-02 21:46:10|19354.61|19226.61|19353.48|19225.48|19354.61|19226.61|19353.44|19225.44|9
1641159980000|2022-01-02 21:46:20|19353.85|19225.85|19352.08|19224.08|19353.85|19225.85|19352.07|19224.07|10
1641159990000|2022-01-02 21:46:30|19351.89|19223.89|19351.27|19223.27|19351.89|19223.89|19350.97|19222.97|10
1641160000000|2022-01-02 21:46:40|19351.43|19223.43|19349.91|19221.91|19351.43|19223.43|19349.91|19221.91|7
1641160010000|2022-01-02 21:46:50|19349.89|19221.89|19350.22|19222.22|19350.65|19222.65|19349.89|19221.89|10
1641160020000|2022-01-02 21:47:00|19350.01|19222.01|19348.31|19220.31|19350.01|19222.01|19348.31|19220.31|9
1641160030000|2022-01-02 21:47:10|19347.94|19219.94|19349.46|19221.46|19349.46|19221.46|19347.94|19219.94|10
1641160040000|2022-01-02 21:47:20|19349.37|19221.37|19350.04|19222.04|19350.12|19222.12|19349.23|19221.23|10
1641160050000|2022-01-02 21:47:30|19350.06|19222.06|19348.17|19220.17|19350.06|19222.06|19348.17|19220.17|9
1641160060000|2022-01-02 21:47:40|19348.11|19220.11|19345.21|19217.21|19348.31|19220.31|19345.21|19217.21|10
1641160070000|2022-01-02 21:47:50|19344.91|19216.91|19346.08|19218.08|19346.46|19218.46|19344.91|19216.91|10
1641160080000|2022-01-02 21:48:00|19346.17|19218.17|19348.82|19220.82|19348.82|19220.82|19346.17|19218.17|9
1641160090000|2022-01-02 21:48:10|19348.79|19220.79|19348.16|19220.16|19348.79|19220.79|19348.01|19220.01|7
1641160100000|2022-01-02 21:48:20|19347.75|19219.75|19347.53|19219.53|19347.76|19219.76|19346.96|19218.96|10
1641160110000|2022-01-02 21:48:30|19346.73|19218.73|19345.07|19217.07|19347.16|19219.16|19345.07|19217.07|9
1641160120000|2022-01-02 21:48:40|19345.19|19217.19|19342.47|19214.47|19345.19|19217.19|19342.47|19214.47|10
1641160130000|2022-01-02 21:48:50|19342.06|19214.06|19341.41|19213.41|19342.06|19214.06|19341.41|19213.41|7
1641160140000|2022-01-02 21:49:00|19341.64|19213.64|19342.83|19214.83|19342.83|19214.83|19341.61|19213.61|10
1641160150000|2022-01-02 21:49:10|19342.72|19214.72|19342.49|19214.49|19344.19|19216.19|19342.49|19214.49|10
1641160160000|2022-01-02 21:49:20|19342.15|19214.15|19341.27|19213.27|19342.15|19214.15|19341.27|19213.27|10
1641160170000|2022-01-02 21:49:30|19341.26|19213.26|19340.49|19212.49|19341.26|19213.26|19340.45|19212.45|10
1641160180000|2022-01-02 21:49:40|19340.56|19212.56|19341.46|19213.46|19341.46|19213.46|19340.56|19212.56|10
1641160190000|2022-01-02 21:49:50|19341.48|19213.48|19340.79|19212.79|19342.04|19214.04|19340.48|19212.48|10
1641160200000|2022-01-02 21:50:00|19340.65|19212.65|19341.75|19213.75|19341.75|19213.75|19340.23|19212.23|10
1641160210000|2022-01-02 21:50:10|19341.93|19213.93|19341.75|19213.75|19341.93|19213.93|19341.46|19213.46|10
1641160220000|2022-01-02 21:50:20|19341.4|19213.4|19340.87|19212.87|19341.44|19213.44|19340.61|19212.61|10
1641160230000|2022-01-02 21:50:30|19341|19213|19341.93|19213.93|19341.94|19213.94|19341|19213|10
1641160240000|2022-01-02 21:50:40|19341.09|19213.09|19341.68|19213.68|19341.68|19213.68|19340.86|19212.86|10
1641160250000|2022-01-02 21:50:50|19341.86|19213.86|19341.9|19213.9|19342.57|19214.57|19341.81|19213.81|10
1641160260000|2022-01-02 21:51:00|19342.14|19214.14|19341.26|19213.26|19342.22|19214.22|19341.26|19213.26|9
1641160270000|2022-01-02 21:51:10|19341.21|19213.21|19341.38|19213.38|19341.38|19213.38|19340.48|19212.48|8
1641160280000|2022-01-02 21:51:20|19341.5|19213.5|19341.14|19213.14|19341.5|19213.5|19341.14|19213.14|8
1641160290000|2022-01-02 21:51:30|19341.27|19213.27|19340.95|19212.95|19341.35|19213.35|19340.92|19212.92|10
1641160300000|2022-01-02 21:51:40|19340.89|19212.89|19340.07|19212.07|19340.89|19212.89|19340.07|19212.07|10
1641160310000|2022-01-02 21:51:50|19340.13|19212.13|19340.13|19212.13|19340.48|19212.48|19340.1|19212.1|9
1641160320000|2022-01-02 21:52:00|19340.41|19212.41|19340.4|19212.4|19340.74|19212.74|19340.18|19212.18|9
1641160330000|2022-01-02 21:52:10|19340.3|19212.3|19340|19212|19340.75|19212.75|19339.89|19211.89|8
1641160340000|2022-01-02 21:52:20|19339.83|19211.83|19339.71|19211.71|19339.86|19211.86|19339.54|19211.54|7
1641160350000|2022-01-02 21:52:30|19339.68|19211.68|19340.33|19212.33|19340.55|19212.55|19339.68|19211.68|8
1641160360000|2022-01-02 21:52:40|19340.67|19212.67|19340.08|19212.08|19340.67|19212.67|19339.51|19211.51|9
1641160370000|2022-01-02 21:52:50|19339.77|19211.77|19339.35|19211.35|19339.77|19211.77|19339.24|19211.24|10
1641160380000|2022-01-02 21:53:00|19339.37|19211.37|19339.5|19211.5|19339.5|19211.5|19339.26|19211.26|7
1641160390000|2022-01-02 21:53:10|19339.63|19211.63|19344.43|19216.43|19344.43|19216.43|19339.63|19211.63|10
1641160400000|2022-01-02 21:53:20|19345.19|19217.19|19344.16|19216.16|19346.28|19218.28|19344.16|19216.16|8
1641160410000|2022-01-02 21:53:30|19344.3|19216.3|19343.39|19215.39|19344.3|19216.3|19343.15|19215.15|9
1641160420000|2022-01-02 21:53:40|19343.35|19215.35|19342.39|19214.39|19343.49|19215.49|19342.21|19214.21|10
1641160430000|2022-01-02 21:53:50|19341.86|19213.86|19340|19212|19341.92|19213.92|19339.65|19211.65|10
1641160440000|2022-01-02 21:54:00|19340.13|19212.13|19340.26|19212.26|19340.54|19212.54|19339.62|19211.62|10
1641160450000|2022-01-02 21:54:10|19340.19|19212.19|19341.32|19213.32|19341.32|19213.32|19340.19|19212.19|9
1641160460000|2022-01-02 21:54:20|19341.46|19213.46|19339.32|19211.32|19341.46|19213.46|19339.32|19211.32|8
1641160470000|2022-01-02 21:54:30|19339.8|19211.8|19337.8|19209.8|19339.8|19211.8|19337.8|19209.8|9
1641160480000|2022-01-02 21:54:40|19337.44|19209.44|19336.05|19208.05|19337.64|19209.64|19335.78|19207.78|10
1641160490000|2022-01-02 21:54:50|19336.14|19208.14|19336.57|19208.57|19336.57|19208.57|19336.14|19208.14|9
1641160500000|2022-01-02 21:55:00|19336.7|19208.7|19337.22|19209.22|19337.22|19209.22|19336.7|19208.7|9
1641160510000|2022-01-02 21:55:10|19337.65|19209.65|19338.19|19210.19|19338.65|19210.65|19337.44|19209.44|9
1641160520000|2022-01-02 21:55:20|19338.32|19210.32|19338.74|19210.74|19338.77|19210.77|19337.99|19209.99|9
1641160530000|2022-01-02 21:55:30|19338.76|19210.76|19338.48|19210.48|19338.76|19210.76|19337.62|19209.62|10
1641160540000|2022-01-02 21:55:40|19338.63|19210.63|19338.52|19210.52|19338.71|19210.71|19338.46|19210.46|10
1641160550000|2022-01-02 21:55:50|19338.5|19210.5|19339.39|19211.39|19339.39|19211.39|19338.49|19210.49|10
1641160560000|2022-01-02 21:56:00|19339.33|19211.33|19338.71|19210.71|19339.53|19211.53|19338.71|19210.71|10
1641160570000|2022-01-02 21:56:10|19338.98|19210.98|19339.05|19211.05|19339.1|19211.1|19338.87|19210.87|8
1641160580000|2022-01-02 21:56:20|19338.97|19210.97|19339.22|19211.22|19339.22|19211.22|19338.66|19210.66|10
1641160590000|2022-01-02 21:56:30|19339.26|19211.26|19338.81|19210.81|19339.26|19211.26|19338.25|19210.25|10
1641160600000|2022-01-02 21:56:40|19338.78|19210.78|19339.4|19211.4|19339.51|19211.51|19338.78|19210.78|10
1641160610000|2022-01-02 21:56:50|19339.54|19211.54|19339.25|19211.25|19339.64|19211.64|19338.91|19210.91|10
1641160620000|2022-01-02 21:57:00|19338.86|19210.86|19339.77|19211.77|19339.77|19211.77|19338.77|19210.77|10
1641160630000|2022-01-02 21:57:10|19339.99|19211.99|19339.73|19211.73|19340.27|19212.27|19339.73|19211.73|9
1641160640000|2022-01-02 21:57:20|19339.64|19211.64|19339.6|19211.6|19339.81|19211.81|19339.3|19211.3|10
1641160650000|2022-01-02 21:57:30|19339.55|19211.55|19339.25|19211.25|19339.67|19211.67|19339.25|19211.25|9
1641160660000|2022-01-02 21:57:40|19339.18|19211.18|19338.46|19210.46|19339.18|19211.18|19338.46|19210.46|9
1641160670000|2022-01-02 21:57:50|19338.42|19210.42|19334.19|19206.19|19338.47|19210.47|19334.19|19206.19|10
1641160680000|2022-01-02 21:58:00|19333.73|19205.73|19333.2|19205.2|19333.89|19205.89|19333.13|19205.13|10
1641160690000|2022-01-02 21:58:10|19333.26|19205.26|19330.98|19202.98|19333.26|19205.26|19330.75|19202.75|9
1641160700000|2022-01-02 21:58:20|19330.81|19202.81|19329.66|19201.66|19330.94|19202.94|19329.66|19201.66|9
1641160710000|2022-01-02 21:58:30|19329.39|19201.39|19327.62|19199.62|19329.39|19201.39|19327.62|19199.62|10
1641160720000|2022-01-02 21:58:40|19327.85|19199.85|19328.46|19200.46|19328.59|19200.59|19327.85|19199.85|9
1641160730000|2022-01-02 21:58:50|19328.52|19200.52|19328.9|19200.9|19329.3|19201.3|19328.52|19200.52|10
1641160740000|2022-01-02 21:59:00|19329.07|19201.07|19329.98|19201.98|19330.02|19202.02|19329.07|19201.07|10
1641160750000|2022-01-02 21:59:10|19330.26|19202.26|19330.2|19202.2|19330.36|19202.36|19329.61|19201.61|10
1641160760000|2022-01-02 21:59:20|19330.24|19202.24|19329.46|19201.46|19330.34|19202.34|19329.46|19201.46|10
1641160770000|2022-01-02 21:59:30|19329.23|19201.23|19328.17|19200.17|19329.39|19201.39|19328.17|19200.17|10
1641160780000|2022-01-02 21:59:40|19328.13|19200.13|19328.52|19200.52|19328.91|19200.91|19328.13|19200.13|9
1641160790000|2022-01-02 21:59:50|19328.45|19200.45|19328.96|19200.96|19329.04|19201.04|19328.31|19200.31|9
1641160800000|2022-01-02 22:00:00|19329.02|19201.02|19328.54|19200.54|19329.02|19201.02|19327.7|19199.7|10
1641160810000|2022-01-02 22:00:10|19328.13|19200.13|19331.43|19203.43|19331.43|19203.43|19328.13|19200.13|10
1641160820000|2022-01-02 22:00:20|19331.2|19203.2|19334.11|19206.11|19334.95|19206.95|19331.2|19203.2|10
1641160830000|2022-01-02 22:00:30|19334.16|19206.16|19330.52|19202.52|19334.16|19206.16|19330.52|19202.52|10
1641160840000|2022-01-02 22:00:40|19329.82|19201.82|19331.57|19203.57|19331.57|19203.57|19329.57|19201.57|10
1641160850000|2022-01-02 22:00:50|19331.42|19203.42|19331.88|19203.88|19331.88|19203.88|19330.45|19202.45|10
1641160860000|2022-01-02 22:01:00|19331.73|19203.73|19334.7|19206.7|19334.82|19206.82|19331.72|19203.72|10
1641160870000|2022-01-02 22:01:10|19334.14|19206.14|19335.95|19207.95|19335.95|19207.95|19333.53|19205.53|10
1641160880000|2022-01-02 22:01:20|19336.56|19208.56|19338.34|19210.34|19338.34|19210.34|19336.56|19208.56|10
1641160890000|2022-01-02 22:01:30|19338.83|19210.83|19337.47|19217.47|19338.83|19217.91|19334.56|19210.83|11
1641160900000|2022-01-02 22:01:40|19337.63|19217.63|19341.63|19221.63|19341.63|19221.63|19337.63|19217.63|10
1641160910000|2022-01-02 22:01:50|19341.58|19221.58|19343.73|19223.73|19343.73|19223.73|19341.58|19221.58|10
1641160920000|2022-01-02 22:02:00|19343.94|19223.94|19345.88|19225.88|19345.88|19225.88|19343.94|19223.94|9
1641160930000|2022-01-02 22:02:10|19346.03|19226.03|19348.22|19228.22|19348.22|19228.22|19345.72|19225.72|10
1641160940000|2022-01-02 22:02:20|19348.27|19228.27|19346.79|19226.79|19348.27|19228.27|19346.79|19226.79|10
1641160950000|2022-01-02 22:02:30|19346.03|19226.03|19345.59|19225.59|19346.12|19226.12|19345.35|19225.35|9
1641160960000|2022-01-02 22:02:40|19345.68|19225.68|19345.15|19225.15|19345.68|19225.68|19344.76|19224.76|9
1641160970000|2022-01-02 22:02:50|19345.01|19225.01|19344.29|19224.29|19345.01|19225.01|19344.29|19224.29|8
1641160980000|2022-01-02 22:03:00|19344.05|19224.05|19345.32|19225.32|19345.32|19225.32|19343.89|19223.89|10
1641160990000|2022-01-02 22:03:10|19345.4|19225.4|19347.16|19227.16|19347.31|19227.31|19345.4|19225.4|10
1641161000000|2022-01-02 22:03:20|19347.21|19227.21|19346.58|19226.58|19347.37|19227.37|19346.58|19226.58|10
1641161010000|2022-01-02 22:03:30|19346.34|19226.34|19346.71|19226.71|19347.04|19227.04|19346.34|19226.34|10
1641161020000|2022-01-02 22:03:40|19346.83|19226.83|19346.71|19226.71|19346.83|19226.83|19346.42|19226.42|10
1641161030000|2022-01-02 22:03:50|19346.66|19226.66|19347.64|19227.64|19347.64|19227.64|19346.55|19226.55|9
1641161040000|2022-01-02 22:04:00|19347.63|19227.63|19347.26|19227.26|19348.1|19228.1|19347.2|19227.2|9
1641161050000|2022-01-02 22:04:10|19347.23|19227.23|19346.86|19226.86|19347.23|19227.23|19346.86|19226.86|10
1641161060000|2022-01-02 22:04:20|19346.9|19226.9|19347.59|19227.59|19347.59|19227.59|19346.9|19226.9|10
1641161070000|2022-01-02 22:04:30|19348.1|19228.1|19348.23|19228.23|19348.65|19228.65|19347.97|19227.97|10
1641161080000|2022-01-02 22:04:40|19349.85|19229.85|19356.07|19236.07|19356.07|19236.07|19349.85|19229.85|9
1641161090000|2022-01-02 22:04:50|19356.73|19236.73|19359.69|19239.69|19360.03|19240.03|19356.73|19236.73|10
1641161100000|2022-01-02 22:05:00|19359.64|19239.64|19358.8|19238.8|19359.64|19239.64|19358.8|19238.8|10
1641161110000|2022-01-02 22:05:10|19358.5|19238.5|19357.9|19237.9|19358.5|19238.5|19357.19|19237.19|10
1641161120000|2022-01-02 22:05:20|19357.96|19237.96|19358.66|19238.66|19358.69|19238.69|19357.96|19237.96|9
1641161130000|2022-01-02 22:05:30|19358.46|19238.46|19358.56|19238.56|19358.74|19238.74|19357.81|19237.81|9
1641161140000|2022-01-02 22:05:40|19358.92|19238.92|19360.04|19240.04|19360.04|19240.04|19358.92|19238.92|8
1641161150000|2022-01-02 22:05:50|19360.03|19240.03|19361.63|19241.63|19361.63|19241.63|19360.03|19240.03|10
1641161160000|2022-01-02 22:06:00|19361.19|19241.19|19362.22|19242.22|19362.31|19242.31|19361.14|19241.14|9
1641161170000|2022-01-02 22:06:10|19362.26|19242.26|19359.54|19239.54|19362.59|19242.59|19359.54|19239.54|10
1641161180000|2022-01-02 22:06:20|19359.19|19239.19|19357.7|19237.7|19359.19|19239.19|19357.16|19237.16|10
1641161190000|2022-01-02 22:06:30|19357.83|19237.83|19358.1|19238.1|19358.1|19238.1|19356.49|19236.49|10
1641161200000|2022-01-02 22:06:40|19358.27|19238.27|19358.28|19238.28|19358.52|19238.52|19357.71|19237.71|10
1641161210000|2022-01-02 22:06:50|19358.38|19238.38|19360.35|19240.35|19360.38|19240.38|19358.38|19238.38|10
1641161220000|2022-01-02 22:07:00|19359.68|19239.68|19359.91|19239.91|19360.8|19240.8|19359.68|19239.68|9
1641161230000|2022-01-02 22:07:10|19360.4|19240.4|19360.59|19240.59|19360.64|19240.64|19360.39|19240.39|9
1641161240000|2022-01-02 22:07:20|19360.51|19240.51|19362.19|19242.19|19362.19|19242.19|19360.51|19240.51|9
1641161250000|2022-01-02 22:07:30|19362.43|19242.43|19363.25|19243.25|19363.48|19243.48|19362.43|19242.43|9
1641161260000|2022-01-02 22:07:40|19363.29|19243.29|19363.7|19243.7|19363.7|19243.7|19363.02|19243.02|10
1641161270000|2022-01-02 22:07:50|19363.68|19243.68|19364.11|19244.11|19364.11|19244.11|19363.5|19243.5|10
1641161280000|2022-01-02 22:08:00|19364.04|19244.04|19364.36|19244.36|19364.66|19244.66|19364.04|19244.04|10
1641161290000|2022-01-02 22:08:10|19364.41|19244.41|19365.28|19245.28|19365.37|19245.37|19364.29|19244.29|10
1641161300000|2022-01-02 22:08:20|19365.17|19245.17|19365.7|19245.7|19365.79|19245.79|19365.17|19245.17|10
1641161310000|2022-01-02 22:08:30|19365.43|19245.43|19367.51|19247.51|19367.51|19247.51|19365.43|19245.43|9
1641161320000|2022-01-02 22:08:40|19367.84|19247.84|19370.05|19250.05|19370.05|19250.05|19367.84|19247.84|8
1641161330000|2022-01-02 22:08:50|19370.35|19250.35|19369.05|19249.05|19370.38|19250.38|19368.82|19248.82|9
1641161340000|2022-01-02 22:09:00|19369.09|19249.09|19371.88|19251.88|19371.88|19251.88|19369.09|19249.09|10
1641161350000|2022-01-02 22:09:10|19372.04|19252.04|19372.51|19252.51|19372.51|19252.51|19372.04|19252.04|5
1641161360000|2022-01-02 22:09:20|19372.46|19252.46|19372.68|19252.68|19373.36|19253.36|19372.43|19252.43|9
1641161370000|2022-01-02 22:09:30|19373.14|19253.14|19374.06|19254.06|19374.06|19254.06|19373.11|19253.11|5
1641161380000|2022-01-02 22:09:40|19375.26|19255.26|19375.96|19255.96|19376.29|19256.29|19375.26|19255.26|10
1641161390000|2022-01-02 22:09:50|19376.01|19256.01|19377.56|19257.56|19377.56|19257.56|19376.01|19256.01|9
1641161400000|2022-01-02 22:10:00|19377.31|19257.31|19379.12|19259.12|19379.12|19259.12|19376.74|19256.74|7
1641161410000|2022-01-02 22:10:10|19378.34|19258.34|19379.6|19259.6|19379.7|19259.7|19378.34|19258.34|9
1641161420000|2022-01-02 22:10:20|19379.87|19259.87|19379.84|19259.84|19380.04|19260.04|19379.44|19259.44|10
1641161430000|2022-01-02 22:10:30|19379.91|19259.91|19382.29|19262.29|19382.29|19262.29|19379.85|19259.85|10
1641161440000|2022-01-02 22:10:40|19382.85|19262.85|19382.98|19262.98|19383.59|19263.59|19382.58|19262.58|9
1641161450000|2022-01-02 22:10:50|19383.01|19263.01|19383.62|19263.62|19383.62|19263.62|19383.01|19263.01|9
1641161460000|2022-01-02 22:11:00|19384.46|19264.46|19384.7|19264.7|19385.09|19265.09|19384.46|19264.46|10
1641161470000|2022-01-02 22:11:10|19384.74|19264.74|19386.04|19266.04|19386.09|19266.09|19384.74|19264.74|10
1641161480000|2022-01-02 22:11:20|19385.83|19265.83|19385.52|19265.52|19386.12|19266.12|19385.52|19265.52|10
1641161490000|2022-01-02 22:11:30|19385.6|19265.6|19383.93|19263.93|19385.6|19265.6|19383.93|19263.93|9
1641161500000|2022-01-02 22:11:40|19383.48|19263.48|19382.74|19262.74|19383.48|19263.48|19382.74|19262.74|10
1641161510000|2022-01-02 22:11:50|19382.82|19262.82|19383.34|19263.34|19383.41|19263.41|19382.82|19262.82|9
1641161520000|2022-01-02 22:12:00|19383.42|19263.42|19384.1|19264.1|19384.1|19264.1|19383.36|19263.36|10
1641161530000|2022-01-02 22:12:10|19384.26|19264.26|19385.14|19265.14|19385.48|19265.48|19384.26|19264.26|10
1641161540000|2022-01-02 22:12:20|19385.4|19265.4|19385.41|19265.41|19385.84|19265.84|19385.03|19265.03|10
1641161550000|2022-01-02 22:12:30|19386|19266|19386.57|19266.57|19386.75|19266.75|19385.96|19265.96|10
1641161560000|2022-01-02 22:12:40|19386.32|19266.32|19386.82|19266.82|19386.82|19266.82|19386.32|19266.32|9
1641161570000|2022-01-02 22:12:50|19386.7|19266.7|19388.35|19268.35|19388.35|19268.35|19386.68|19266.68|10
1641161580000|2022-01-02 22:13:00|19388.29|19268.29|19389.68|19269.68|19389.68|19269.68|19388.29|19268.29|10
1641161590000|2022-01-02 22:13:10|19389.78|19269.78|19391.04|19271.04|19391.04|19271.04|19389.65|19269.65|10
1641161600000|2022-01-02 22:13:20|19391.07|19271.07|19391.59|19271.59|19391.59|19271.59|19391.03|19271.03|10
1641161610000|2022-01-02 22:13:30|19391.7|19271.7|19392.11|19272.11|19392.11|19272.11|19391.54|19271.54|7
1641161620000|2022-01-02 22:13:40|19392.14|19272.14|19391.52|19271.52|19392.14|19272.14|19391.52|19271.52|9
1641161630000|2022-01-02 22:13:50|19391.51|19271.51|19391.69|19271.69|19391.93|19271.93|19391.51|19271.51|9
1641161640000|2022-01-02 22:14:00|19391.95|19271.95|19392.44|19272.44|19392.59|19272.59|19391.95|19271.95|9
1641161650000|2022-01-02 22:14:10|19392.45|19272.45|19392.62|19272.62|19392.79|19272.79|19392.41|19272.41|10
1641161660000|2022-01-02 22:14:20|19392.74|19272.74|19393.26|19273.26|19393.48|19273.48|19392.74|19272.74|9
1641161670000|2022-01-02 22:14:30|19393.11|19273.11|19393.84|19273.84|19393.84|19273.84|19393|19273|10
1641161680000|2022-01-02 22:14:40|19393.92|19273.92|19393.49|19273.49|19393.92|19273.92|19393.41|19273.41|8
1641161690000|2022-01-02 22:14:50|19393.88|19273.88|19392.88|19272.88|19393.94|19273.94|19392.88|19272.88|9
1641161700000|2022-01-02 22:15:00|19393.2|19273.2|19392.44|19272.44|19393.28|19273.28|19392.44|19272.44|8
1641161710000|2022-01-02 22:15:10|19392.16|19272.16|19390.61|19270.61|19392.16|19272.16|19390.61|19270.61|9
1641161720000|2022-01-02 22:15:20|19390.59|19270.59|19390.08|19270.08|19390.59|19270.59|19390.04|19270.04|10
1641161730000|2022-01-02 22:15:30|19389.99|19269.99|19388.86|19268.86|19389.99|19269.99|19388.86|19268.86|10
1641161740000|2022-01-02 22:15:40|19388.66|19268.66|19387|19267|19388.66|19268.66|19386.81|19266.81|10
1641161750000|2022-01-02 22:15:50|19387.09|19267.09|19386.2|19266.2|19387.09|19267.09|19385.6|19265.6|10
1641161760000|2022-01-02 22:16:00|19386.37|19266.37|19382.75|19262.75|19386.37|19266.37|19382.6|19262.6|9
1641161770000|2022-01-02 22:16:10|19383.09|19263.09|19382.56|19262.56|19383.09|19263.09|19381.97|19261.97|9
1641161780000|2022-01-02 22:16:20|19382.44|19262.44|19380.03|19260.03|19383.24|19263.24|19380.03|19260.03|10
1641161790000|2022-01-02 22:16:30|19379.05|19259.05|19376.93|19256.93|19379.05|19259.05|19376.93|19256.93|9
1641161800000|2022-01-02 22:16:40|19376.84|19256.84|19375.84|19255.84|19376.97|19256.97|19375.48|19255.48|10
1641161810000|2022-01-02 22:16:50|19375.9|19255.9|19375.24|19255.24|19376.1|19256.1|19375.17|19255.17|10
1641161820000|2022-01-02 22:17:00|19374.8|19254.8|19372.99|19252.99|19374.8|19254.8|19372.99|19252.99|10
1641161830000|2022-01-02 22:17:10|19373.02|19253.02|19370.74|19250.74|19373.11|19253.11|19370.63|19250.63|9
1641161840000|2022-01-02 22:17:20|19371.25|19251.25|19371.9|19251.9|19371.9|19251.9|19371.25|19251.25|9
1641161850000|2022-01-02 22:17:30|19371.59|19251.59|19373.03|19253.03|19373.13|19253.13|19371.52|19251.52|9
1641161860000|2022-01-02 22:17:40|19372.98|19252.98|19371.51|19251.51|19373.03|19253.03|19371.51|19251.51|10
1641161870000|2022-01-02 22:17:50|19370.71|19250.71|19367.93|19247.93|19370.71|19250.71|19367.93|19247.93|10
1641161880000|2022-01-02 22:18:00|19367.85|19247.85|19368.9|19248.9|19368.9|19248.9|19367.19|19247.19|10
1641161890000|2022-01-02 22:18:10|19368.91|19248.91|19371.96|19251.96|19371.96|19251.96|19368.91|19248.91|9
1641161900000|2022-01-02 22:18:20|19372.34|19252.34|19374.85|19254.85|19374.85|19254.85|19372.34|19252.34|10
1641161910000|2022-01-02 22:18:30|19374.8|19254.8|19376.28|19256.28|19376.32|19256.32|19374.8|19254.8|9
1641161920000|2022-01-02 22:18:40|19376.4|19256.4|19378.16|19258.16|19378.16|19258.16|19376.4|19256.4|10
1641161930000|2022-01-02 22:18:50|19378.42|19258.42|19379.29|19259.29|19379.48|19259.48|19378.42|19258.42|6
1641161940000|2022-01-02 22:19:00|19379.99|19259.99|19381.48|19261.48|19381.97|19261.97|19379.99|19259.99|10
1641161950000|2022-01-02 22:19:10|19382.09|19262.09|19381.82|19261.82|19382.64|19262.64|19381.82|19261.82|10
1641161960000|2022-01-02 22:19:20|19381.97|19261.97|19379.51|19259.51|19381.97|19261.97|19379.51|19259.51|9
1641161970000|2022-01-02 22:19:30|19379.67|19259.67|19378.71|19258.71|19379.67|19259.67|19378.71|19258.71|10
1641161980000|2022-01-02 22:19:40|19378.44|19258.44|19377.82|19257.82|19378.49|19258.49|19377.56|19257.56|10
1641161990000|2022-01-02 22:19:50|19377.92|19257.92|19377.59|19257.59|19378.03|19258.03|19377.59|19257.59|9
1641162000000|2022-01-02 22:20:00|19377.82|19257.82|19377.86|19257.86|19377.97|19257.97|19377.35|19257.35|9
1641162010000|2022-01-02 22:20:10|19377.92|19257.92|19377.95|19257.95|19378.11|19258.11|19377.79|19257.79|10
1641162020000|2022-01-02 22:20:20|19377.96|19257.96|19378.57|19258.57|19378.58|19258.58|19377.96|19257.96|9
1641162030000|2022-01-02 22:20:30|19378.42|19258.42|19378.6|19258.6|19378.6|19258.6|19378.1|19258.1|10
1641162040000|2022-01-02 22:20:40|19378.52|19258.52|19378.91|19258.91|19379.01|19259.01|19378.52|19258.52|9
1641162050000|2022-01-02 22:20:50|19379.17|19259.17|19378.42|19258.42|19379.17|19259.17|19377.82|19257.82|10
1641162060000|2022-01-02 22:21:00|19378.26|19258.26|19378.28|19258.28|19378.28|19258.28|19377.66|19257.66|10
1641162070000|2022-01-02 22:21:10|19378.4|19258.4|19379.27|19259.27|19379.27|19259.27|19378.4|19258.4|8
1641162080000|2022-01-02 22:21:20|19378.77|19258.77|19378.33|19258.33|19379.42|19259.42|19378.33|19258.33|9
1641162090000|2022-01-02 22:21:30|19378.22|19258.22|19370.95|19250.95|19378.22|19258.22|19370.95|19250.95|9
1641162100000|2022-01-02 22:21:40|19370.88|19250.88|19373.83|19253.83|19373.83|19253.83|19370.72|19250.72|9
1641162110000|2022-01-02 22:21:50|19373.76|19253.76|19372.94|19252.94|19373.76|19253.76|19372.49|19252.49|10
1641162120000|2022-01-02 22:22:00|19372.71|19252.71|19373.33|19253.33|19373.33|19253.33|19372.56|19252.56|8
1641162130000|2022-01-02 22:22:10|19372.95|19252.95|19371.58|19251.58|19372.95|19252.95|19371.55|19251.55|10
1641162140000|2022-01-02 22:22:20|19370.95|19250.95|19369.97|19249.97|19370.95|19250.95|19369.81|19249.81|10
1641162150000|2022-01-02 22:22:30|19369.95|19249.95|19370.68|19250.68|19370.68|19250.68|19369.74|19249.74|10
1641162160000|2022-01-02 22:22:40|19370.3|19250.3|19373.44|19253.44|19373.44|19253.44|19370.26|19250.26|9
1641162170000|2022-01-02 22:22:50|19374.1|19254.1|19376.71|19256.71|19376.74|19256.74|19374.1|19254.1|9
1641162180000|2022-01-02 22:23:00|19377.25|19257.25|19377.39|19257.39|19377.84|19257.84|19377.25|19257.25|10
1641162190000|2022-01-02 22:23:10|19377.7|19257.7|19378.39|19258.39|19378.7|19258.7|19377.7|19257.7|9
1641162200000|2022-01-02 22:23:20|19378.92|19258.92|19378.92|19258.92|19379.45|19259.45|19378.3|19258.3|10
1641162210000|2022-01-02 22:23:30|19379.53|19259.53|19379.66|19259.66|19379.88|19259.88|19379.53|19259.53|9
1641162220000|2022-01-02 22:23:40|19379.85|19259.85|19379.56|19259.56|19380|19260|19379.18|19259.18|10
1641162230000|2022-01-02 22:23:50|19379.41|19259.41|19379.27|19259.27|19379.41|19259.41|19379.02|19259.02|8
1641162240000|2022-01-02 22:24:00|19379.29|19259.29|19379.04|19259.04|19379.29|19259.29|19378.7|19258.7|9
1641162250000|2022-01-02 22:24:10|19378.52|19258.52|19379.61|19259.61|19379.61|19259.61|19378.52|19258.52|10
1641162260000|2022-01-02 22:24:20|19380.22|19260.22|19381.16|19261.16|19381.29|19261.29|19380.22|19260.22|10
1641162270000|2022-01-02 22:24:30|19381.06|19261.06|19380.36|19260.36|19381.06|19261.06|19380.36|19260.36|5
1641162280000|2022-01-02 22:24:40|19380.62|19260.62|19381.29|19261.29|19381.29|19261.29|19380.62|19260.62|9
1641162290000|2022-01-02 22:24:50|19381.26|19261.26|19381.82|19261.82|19381.82|19261.82|19381.26|19261.26|10
1641162300000|2022-01-02 22:25:00|19381.36|19261.36|19380.67|19260.67|19381.36|19261.36|19380.67|19260.67|10
1641162310000|2022-01-02 22:25:10|19380.85|19260.85|19382.11|19262.11|19382.47|19262.47|19380.85|19260.85|8
1641162320000|2022-01-02 22:25:20|19382.3|19262.3|19381.27|19261.27|19382.5|19262.5|19381.27|19261.27|10
1641162330000|2022-01-02 22:25:30|19382.12|19262.12|19381.82|19261.82|19382.18|19262.18|19381.65|19261.65|9
1641162340000|2022-01-02 22:25:40|19381.83|19261.83|19381.99|19261.99|19382.5|19262.5|19381.83|19261.83|8
1641162350000|2022-01-02 22:25:50|19382.05|19262.05|19382.84|19262.84|19382.84|19262.84|19382.05|19262.05|10
1641162360000|2022-01-02 22:26:00|19383.08|19263.08|19383.08|19263.08|19383.08|19263.08|19382.57|19262.57|6
1641162370000|2022-01-02 22:26:10|19382.99|19262.99|19383.82|19263.82|19383.82|19263.82|19382.99|19262.99|7
1641162380000|2022-01-02 22:26:20|19383.84|19263.84|19383.86|19263.86|19384.83|19264.83|19383.7|19263.7|9
1641162390000|2022-01-02 22:26:30|19384.16|19264.16|19383.6|19263.6|19384.37|19264.37|19383.6|19263.6|9
1641162400000|2022-01-02 22:26:40|19383.34|19263.34|19384.11|19264.11|19384.11|19264.11|19383.34|19263.34|8
1641162410000|2022-01-02 22:26:50|19383.92|19263.92|19383.69|19263.69|19383.92|19263.92|19383.36|19263.36|8
1641162420000|2022-01-02 22:27:00|19383.92|19263.92|19383.53|19263.53|19383.93|19263.93|19383.47|19263.47|9
1641162430000|2022-01-02 22:27:10|19383.86|19263.86|19384.24|19264.24|19384.62|19264.62|19383.86|19263.86|10
1641162440000|2022-01-02 22:27:20|19384.17|19264.17|19383.37|19263.37|19384.22|19264.22|19383.37|19263.37|8
1641162450000|2022-01-02 22:27:30|19383.65|19263.65|19382.31|19262.31|19383.65|19263.65|19382.31|19262.31|10
1641162460000|2022-01-02 22:27:40|19382.2|19262.2|19382.53|19262.53|19382.53|19262.53|19381.9|19261.9|7
1641162470000|2022-01-02 22:27:50|19382.56|19262.56|19382.07|19262.07|19382.56|19262.56|19381.95|19261.95|7
1641162480000|2022-01-02 22:28:00|19382.15|19262.15|19381.47|19261.47|19382.15|19262.15|19381.4|19261.4|9
1641162490000|2022-01-02 22:28:10|19381.74|19261.74|19387.86|19267.86|19387.92|19267.92|19381.74|19261.74|10
1641162500000|2022-01-02 22:28:20|19387.8|19267.8|19387.88|19267.88|19388.57|19268.57|19387.53|19267.53|10
1641162510000|2022-01-02 22:28:30|19388.3|19268.3|19388.9|19268.9|19388.9|19268.9|19388.3|19268.3|8
1641162520000|2022-01-02 22:28:40|19388.86|19268.86|19388.48|19268.48|19388.86|19268.86|19388.16|19268.16|10
1641162530000|2022-01-02 22:28:50|19387.96|19267.96|19389.01|19269.01|19389.01|19269.01|19387.96|19267.96|8
1641162540000|2022-01-02 22:29:00|19388.94|19268.94|19388.04|19268.04|19388.94|19268.94|19387.9|19267.9|8
1641162550000|2022-01-02 22:29:10|19388|19268|19389.75|19269.75|19389.75|19269.75|19387.95|19267.95|10
1641162560000|2022-01-02 22:29:20|19389.56|19269.56|19388.77|19268.77|19389.56|19269.56|19388.77|19268.77|8
1641162570000|2022-01-02 22:29:30|19388.98|19268.98|19388.98|19268.98|19389.02|19269.02|19388.69|19268.69|7
1641162580000|2022-01-02 22:29:40|19389.22|19269.22|19390.68|19270.68|19390.68|19270.68|19388.81|19268.81|9
1641162590000|2022-01-02 22:29:50|19390.84|19270.84|19391.83|19271.83|19391.93|19271.93|19390.84|19270.84|10
1641162600000|2022-01-02 22:30:00|19391.88|19271.88|19393.54|19273.54|19393.54|19273.54|19391.35|19271.35|10
1641162610000|2022-01-02 22:30:10|19393.77|19273.77|19395.62|19275.62|19395.63|19275.63|19393.56|19273.56|10
1641162620000|2022-01-02 22:30:20|19395.33|19275.33|19396.49|19276.49|19396.55|19276.55|19395.33|19275.33|9
1641162630000|2022-01-02 22:30:30|19397.41|19277.41|19397.32|19277.32|19397.41|19277.41|19396.64|19276.64|8
1641162640000|2022-01-02 22:30:40|19397.34|19277.34|19397.13|19277.13|19397.34|19277.34|19396.34|19276.34|10
1641162650000|2022-01-02 22:30:50|19397.59|19277.59|19397.82|19277.82|19398.07|19278.07|19397.34|19277.34|9
1641162660000|2022-01-02 22:31:00|19397.68|19277.68|19398.16|19278.16|19398.47|19278.47|19397.64|19277.64|8
1641162670000|2022-01-02 22:31:10|19398.35|19278.35|19398.44|19278.44|19398.52|19278.52|19397.84|19277.84|9
1641162680000|2022-01-02 22:31:20|19399.05|19279.05|19398.51|19278.51|19399.05|19279.05|19398.23|19278.23|9
1641162690000|2022-01-02 22:31:30|19398.66|19278.66|19399.65|19279.65|19399.93|19279.93|19398.62|19278.62|10
1641162700000|2022-01-02 22:31:40|19400.16|19280.16|19401.5|19281.5|19401.5|19281.5|19400.04|19280.04|10
1641162710000|2022-01-02 22:31:50|19401.85|19281.85|19402.65|19282.65|19403.86|19283.86|19401.85|19281.85|10
1641162720000|2022-01-02 22:32:00|19402.82|19282.82|19403.1|19283.1|19403.12|19283.12|19402.37|19282.37|8
1641162730000|2022-01-02 22:32:10|19403.06|19283.06|19403.37|19283.37|19403.39|19283.39|19402.89|19282.89|9
1641162740000|2022-01-02 22:32:20|19403.78|19283.78|19404.79|19284.79|19404.79|19284.79|19403.78|19283.78|10
1641162750000|2022-01-02 22:32:30|19405.14|19285.14|19404.93|19284.93|19406.29|19286.29|19404.83|19284.83|10
1641162760000|2022-01-02 22:32:40|19405.19|19285.19|19406.38|19286.38|19406.41|19286.41|19405.19|19285.19|9
1641162770000|2022-01-02 22:32:50|19405.9|19285.9|19405.78|19285.78|19406.04|19286.04|19405.08|19285.08|8
1641162780000|2022-01-02 22:33:00|19405.71|19285.71|19405.99|19285.99|19406.75|19286.75|19405.5|19285.5|9
1641162790000|2022-01-02 22:33:10|19405.85|19285.85|19406.38|19286.38|19406.99|19286.99|19405.85|19285.85|10
1641162800000|2022-01-02 22:33:20|19406.35|19286.35|19405.72|19285.72|19406.35|19286.35|19405.72|19285.72|10
1641162810000|2022-01-02 22:33:30|19406.24|19286.24|19406.95|19286.95|19407.08|19287.08|19406.24|19286.24|9
1641162820000|2022-01-02 22:33:40|19407.19|19287.19|19408.78|19288.78|19409.25|19289.25|19407.19|19287.19|8
1641162830000|2022-01-02 22:33:50|19409.38|19289.38|19411.14|19291.14|19411.14|19291.14|19409.38|19289.38|8
1641162840000|2022-01-02 22:34:00|19411.13|19291.13|19411.67|19291.67|19412.3|19292.3|19410.98|19290.98|9
1641162850000|2022-01-02 22:34:10|19412.38|19292.38|19412.41|19292.41|19412.47|19292.47|19411.74|19291.74|9
1641162860000|2022-01-02 22:34:20|19412.29|19292.29|19413.68|19293.68|19413.68|19293.68|19412.29|19292.29|8
1641162870000|2022-01-02 22:34:30|19413.77|19293.77|19413.16|19293.16|19413.77|19293.77|19412.87|19292.87|8
1641162880000|2022-01-02 22:34:40|19413.63|19293.63|19414.33|19294.33|19414.44|19294.44|19413.48|19293.48|5
1641162890000|2022-01-02 22:34:50|19414.32|19294.32|19414.56|19294.56|19414.58|19294.58|19413.45|19293.45|10
1641162900000|2022-01-02 22:35:00|19415.13|19295.13|19414.11|19294.11|19415.4|19295.4|19413.93|19293.93|9
1641162910000|2022-01-02 22:35:10|19414.19|19294.19|19413.31|19293.31|19414.19|19294.19|19413.29|19293.29|10
1641162920000|2022-01-02 22:35:20|19414.01|19294.01|19414.67|19294.67|19414.9|19294.9|19413.15|19293.15|9
1641162930000|2022-01-02 22:35:30|19414.62|19294.62|19414.72|19294.72|19414.74|19294.74|19414.51|19294.51|9
1641162940000|2022-01-02 22:35:40|19414.56|19294.56|19414.45|19294.45|19414.72|19294.72|19413.93|19293.93|9
1641162950000|2022-01-02 22:35:50|19414.61|19294.61|19414.78|19294.78|19414.78|19294.78|19414.23|19294.23|9
1641162960000|2022-01-02 22:36:00|19415.22|19295.22|19414.43|19294.43|19415.22|19295.22|19413.95|19293.95|10
1641162970000|2022-01-02 22:36:10|19415.4|19295.4|19414.81|19294.81|19415.4|19295.4|19413.92|19293.92|9
1641162980000|2022-01-02 22:36:20|19414.29|19294.29|19414.54|19294.54|19414.93|19294.93|19414.08|19294.08|8
1641162990000|2022-01-02 22:36:30|19414.49|19294.49|19414.95|19294.95|19414.95|19294.95|19414.02|19294.02|7
1641163000000|2022-01-02 22:36:40|19414.78|19294.78|19415.98|19295.98|19416.36|19296.36|19414.74|19294.74|9
1641163010000|2022-01-02 22:36:50|19415.75|19295.75|19414.92|19294.92|19415.75|19295.75|19414.84|19294.84|8
1641163020000|2022-01-02 22:37:00|19415.11|19295.11|19415.64|19295.64|19415.88|19295.88|19415.11|19295.11|10
1641163030000|2022-01-02 22:37:10|19415.74|19295.74|19415.46|19295.46|19416.6|19296.6|19415.46|19295.46|9
1641163040000|2022-01-02 22:37:20|19412.94|19292.94|19415.5|19295.5|19415.5|19295.5|19412.56|19292.56|10
1641163050000|2022-01-02 22:37:30|19415.51|19295.51|19415.54|19295.54|19416.84|19296.84|19415|19295|9
1641163060000|2022-01-02 22:37:40|19416.56|19296.56|19416.46|19296.46|19417.55|19297.55|19414.87|19294.87|10
1641163070000|2022-01-02 22:37:50|19417.53|19297.53|19421.92|19301.92|19421.92|19301.92|19416.17|19296.17|10
1641163080000|2022-01-02 22:38:00|19421.4|19301.4|19422.43|19302.43|19422.85|19302.85|19421.4|19301.4|10
1641163090000|2022-01-02 22:38:10|19422.71|19302.71|19424.43|19304.43|19424.58|19304.58|19422.71|19302.71|10
1641163100000|2022-01-02 22:38:20|19424.77|19304.77|19425.1|19305.1|19425.28|19305.28|19424.47|19304.47|10
1641163110000|2022-01-02 22:38:30|19425.39|19305.39|19427.68|19307.68|19427.68|19307.68|19425.39|19305.39|10
1641163120000|2022-01-02 22:38:40|19428.01|19308.01|19429.42|19309.42|19429.42|19309.42|19428.01|19308.01|9
1641163130000|2022-01-02 22:38:50|19429.7|19309.7|19429.37|19309.37|19430.42|19310.42|19429.24|19309.24|10
1641163140000|2022-01-02 22:39:00|19430.23|19310.23|19430.06|19310.06|19430.82|19310.82|19429.95|19309.95|9
1641163150000|2022-01-02 22:39:10|19433.34|19313.34|19440.46|19320.46|19440.46|19320.46|19433.34|19313.34|10
1641163160000|2022-01-02 22:39:20|19440.11|19320.11|19440.94|19320.94|19441.2|19321.2|19440.11|19320.11|10
1641163170000|2022-01-02 22:39:30|19441.02|19321.02|19441.55|19321.55|19442.16|19322.16|19440.83|19320.83|10
1641163180000|2022-01-02 22:39:40|19440.61|19320.61|19437.44|19317.44|19440.61|19320.61|19437.44|19317.44|8
1641163190000|2022-01-02 22:39:50|19436.78|19316.78|19435.23|19315.23|19436.96|19316.96|19435.23|19315.23|8
1641163200000|2022-01-02 22:40:00|19434.83|19314.83|19429.75|19309.75|19435.77|19315.77|19429.75|19309.75|10
1641163210000|2022-01-02 22:40:10|19430.05|19310.05|19429.79|19309.79|19430.05|19310.05|19429.13|19309.13|8
1641163220000|2022-01-02 22:40:20|19429.81|19309.81|19430.14|19310.14|19430.14|19310.14|19429.33|19309.33|10
1641163230000|2022-01-02 22:40:30|19430.01|19310.01|19429.89|19309.89|19430.01|19310.01|19429.07|19309.07|10
1641163240000|2022-01-02 22:40:40|19429.85|19309.85|19429.62|19309.62|19430.05|19310.05|19429.62|19309.62|8
1641163250000|2022-01-02 22:40:50|19430.18|19310.18|19429.84|19309.84|19430.46|19310.46|19429.83|19309.83|9
1641163260000|2022-01-02 22:41:00|19429.64|19309.64|19428.75|19308.75|19429.76|19309.76|19428.75|19308.75|9
1641163270000|2022-01-02 22:41:10|19428.85|19308.85|19427.83|19307.83|19428.85|19308.85|19427.32|19307.32|10
1641163280000|2022-01-02 22:41:20|19427.77|19307.77|19426.98|19306.98|19428.29|19308.29|19426.98|19306.98|9
1641163290000|2022-01-02 22:41:30|19427.53|19307.53|19427.78|19307.78|19427.87|19307.87|19427.48|19307.48|7
1641163300000|2022-01-02 22:41:40|19427.45|19307.45|19427.63|19307.63|19427.63|19307.63|19427.08|19307.08|8
1641163310000|2022-01-02 22:41:50|19429.25|19309.25|19428.33|19308.33|19429.98|19309.98|19428.33|19308.33|7
1641163320000|2022-01-02 22:42:00|19428.21|19308.21|19427.95|19307.95|19428.21|19308.21|19427.95|19307.95|9
1641163330000|2022-01-02 22:42:10|19427.93|19307.93|19428.81|19308.81|19428.93|19308.93|19427.93|19307.93|9
1641163340000|2022-01-02 22:42:20|19428.97|19308.97|19429.62|19309.62|19429.62|19309.62|19427.78|19307.78|9
1641163350000|2022-01-02 22:42:30|19429.86|19309.86|19428.79|19308.79|19429.86|19309.86|19428.63|19308.63|9
1641163360000|2022-01-02 22:42:40|19428.18|19308.18|19428.36|19308.36|19428.72|19308.72|19428.18|19308.18|9
1641163370000|2022-01-02 22:42:50|19428.37|19308.37|19429.37|19309.37|19429.53|19309.53|19428.37|19308.37|10
1641163380000|2022-01-02 22:43:00|19429.39|19309.39|19427.89|19307.89|19429.48|19309.48|19427.63|19307.63|9
1641163390000|2022-01-02 22:43:10|19428.33|19308.33|19431.2|19311.2|19431.47|19311.47|19428.33|19308.33|10
1641163400000|2022-01-02 22:43:20|19431.25|19311.25|19432.33|19312.33|19432.33|19312.33|19430.53|19310.53|10
1641163410000|2022-01-02 22:43:30|19432.18|19312.18|19433.88|19313.88|19433.88|19313.88|19432.18|19312.18|9
1641163420000|2022-01-02 22:43:40|19433.04|19313.04|19433.73|19313.73|19434.36|19314.36|19433.04|19313.04|9
1641163430000|2022-01-02 22:43:50|19433.94|19313.94|19434.59|19314.59|19434.59|19314.59|19433.76|19313.76|10
1641163440000|2022-01-02 22:44:00|19435.27|19315.27|19433.94|19313.94|19435.28|19315.28|19433.94|19313.94|10
1641163450000|2022-01-02 22:44:10|19434.78|19314.78|19435.15|19315.15|19435.31|19315.31|19434.78|19314.78|10
1641163460000|2022-01-02 22:44:20|19435.13|19315.13|19438.12|19318.12|19438.23|19318.23|19435.13|19315.13|8
1641163470000|2022-01-02 22:44:30|19438.15|19318.15|19438.28|19318.28|19438.31|19318.31|19437.92|19317.92|10
1641163480000|2022-01-02 22:44:40|19438.14|19318.14|19440.02|19320.02|19440.03|19320.03|19438.14|19318.14|10
1641163490000|2022-01-02 22:44:50|19439.9|19319.9|19439.38|19319.38|19439.9|19319.9|19439.09|19319.09|9
1641163500000|2022-01-02 22:45:00|19439.37|19319.37|19438.66|19318.66|19439.62|19319.62|19438.49|19318.49|10
1641163510000|2022-01-02 22:45:10|19438.3|19318.3|19437.01|19317.01|19438.88|19318.88|19437.01|19317.01|8
1641163520000|2022-01-02 22:45:20|19437.39|19317.39|19437.74|19317.74|19437.75|19317.75|19437.08|19317.08|10
1641163530000|2022-01-02 22:45:30|19437.91|19317.91|19438.47|19318.47|19438.47|19318.47|19437.48|19317.48|9
1641163540000|2022-01-02 22:45:40|19438.56|19318.56|19438.21|19318.21|19438.56|19318.56|19437.82|19317.82|7
1641163550000|2022-01-02 22:45:50|19437.79|19317.79|19438.64|19318.64|19439.06|19319.06|19437.67|19317.67|10
1641163560000|2022-01-02 22:46:00|19438.69|19318.69|19438.7|19318.7|19439.23|19319.23|19438.6|19318.6|10
1641163570000|2022-01-02 22:46:10|19438.95|19318.95|19438.61|19318.61|19438.95|19318.95|19438.42|19318.42|9
1641163580000|2022-01-02 22:46:20|19438.37|19318.37|19438.06|19318.06|19438.62|19318.62|19438.06|19318.06|8
1641163590000|2022-01-02 22:46:30|19438.15|19318.15|19437.82|19317.82|19438.47|19318.47|19437.7|19317.7|9
1641163600000|2022-01-02 22:46:40|19437.46|19317.46|19437.18|19317.18|19437.89|19317.89|19437.17|19317.17|9
1641163610000|2022-01-02 22:46:50|19437.12|19317.12|19436.77|19316.77|19437.18|19317.18|19436.77|19316.77|6
1641163620000|2022-01-02 22:47:00|19436.88|19316.88|19436.12|19316.12|19436.95|19316.95|19435.85|19315.85|8
1641163630000|2022-01-02 22:47:10|19436.2|19316.2|19435.28|19315.28|19436.2|19316.2|19435.28|19315.28|9
1641163640000|2022-01-02 22:47:20|19435.67|19315.67|19434.98|19314.98|19435.93|19315.93|19434.98|19314.98|9
1641163650000|2022-01-02 22:47:30|19434.63|19314.63|19433.86|19313.86|19434.88|19314.88|19433.86|19313.86|9
1641163660000|2022-01-02 22:47:40|19433.79|19313.79|19431.84|19311.84|19433.86|19313.86|19431.84|19311.84|10
1641163670000|2022-01-02 22:47:50|19431.63|19311.63|19430.9|19310.9|19431.63|19311.63|19430.61|19310.61|10
1641163680000|2022-01-02 22:48:00|19430.51|19310.51|19429.01|19309.01|19430.51|19310.51|19429.01|19309.01|8
1641163690000|2022-01-02 22:48:10|19428.78|19308.78|19428.13|19308.13|19428.99|19308.99|19428.01|19308.01|9
1641163700000|2022-01-02 22:48:20|19428.2|19308.2|19427.26|19307.26|19428.62|19308.62|19427.26|19307.26|10
1641163710000|2022-01-02 22:48:30|19427.57|19307.57|19423.83|19303.83|19428.02|19308.02|19423.45|19303.45|10
1641163720000|2022-01-02 22:48:40|19422.71|19302.71|19422.45|19302.45|19423.13|19303.13|19421.97|19301.97|9
1641163730000|2022-01-02 22:48:50|19421.97|19301.97|19421.54|19301.54|19422.47|19302.47|19421.54|19301.54|9
1641163740000|2022-01-02 22:49:00|19421.57|19301.57|19420|19300|19422.03|19302.03|19420|19300|8
1641163750000|2022-01-02 22:49:10|19420.52|19300.52|19419.91|19299.91|19420.61|19300.61|19419.91|19299.91|10
1641163760000|2022-01-02 22:49:20|19419.83|19299.83|19419.09|19299.09|19419.96|19299.96|19419.09|19299.09|9
1641163770000|2022-01-02 22:49:30|19419.11|19299.11|19417.51|19297.51|19419.33|19299.33|19417.51|19297.51|10
1641163780000|2022-01-02 22:49:40|19417.42|19297.42|19417.93|19297.93|19417.93|19297.93|19417.42|19297.42|8
1641163790000|2022-01-02 22:49:50|19417.82|19297.82|19417.84|19297.84|19417.97|19297.97|19417.43|19297.43|7
1641163800000|2022-01-02 22:50:00|19417.33|19297.33|19416.23|19296.23|19417.33|19297.33|19416.23|19296.23|10
1641163810000|2022-01-02 22:50:10|19416.09|19296.09|19414.37|19294.37|19416.33|19296.33|19414.37|19294.37|8
1641163820000|2022-01-02 22:50:20|19413.69|19293.69|19411.21|19291.21|19414.1|19294.1|19411.21|19291.21|9
1641163830000|2022-01-02 22:50:30|19411.43|19291.43|19411.63|19291.63|19411.73|19291.73|19411.02|19291.02|9
1641163840000|2022-01-02 22:50:40|19411.88|19291.88|19410.27|19290.27|19411.91|19291.91|19410.27|19290.27|8
1641163850000|2022-01-02 22:50:50|19410.31|19290.31|19410.45|19290.45|19410.47|19290.47|19409.95|19289.95|10
1641163860000|2022-01-02 22:51:00|19410.62|19290.62|19413.38|19293.38|19413.6|19293.6|19410.62|19290.62|10
1641163870000|2022-01-02 22:51:10|19413.3|19293.3|19413.19|19293.19|19413.81|19293.81|19412.78|19292.78|8
1641163880000|2022-01-02 22:51:20|19413.16|19293.16|19413.72|19293.72|19413.72|19293.72|19413.12|19293.12|10
1641163890000|2022-01-02 22:51:30|19413.7|19293.7|19415.24|19295.24|19415.24|19295.24|19413.7|19293.7|9
1641163900000|2022-01-02 22:51:40|19415.11|19295.11|19415.65|19295.65|19416.83|19296.83|19415.11|19295.11|9
1641163910000|2022-01-02 22:51:50|19415.78|19295.78|19415.68|19295.68|19415.94|19295.94|19415.41|19295.41|9
1641163920000|2022-01-02 22:52:00|19415.5|19295.5|19415.53|19295.53|19415.58|19295.58|19414.77|19294.77|10
1641163930000|2022-01-02 22:52:10|19415.94|19295.94|19414.47|19294.47|19416.4|19296.4|19414.47|19294.47|10
1641163940000|2022-01-02 22:52:20|19414.12|19294.12|19411.57|19291.57|19414.12|19294.12|19411.57|19291.57|8
1641163950000|2022-01-02 22:52:30|19410.66|19290.66|19410.58|19290.58|19410.95|19290.95|19410.25|19290.25|10
1641163960000|2022-01-02 22:52:40|19410.66|19290.66|19411.27|19291.27|19411.62|19291.62|19410.66|19290.66|9
1641163970000|2022-01-02 22:52:50|19411.57|19291.57|19414.8|19294.8|19415.09|19295.09|19411.57|19291.57|10
1641163980000|2022-01-02 22:53:00|19414.89|19294.89|19417.39|19297.39|19417.39|19297.39|19414.89|19294.89|10
1641163990000|2022-01-02 22:53:10|19417.44|19297.44|19418.2|19298.2|19418.42|19298.42|19417.44|19297.44|10
1641164000000|2022-01-02 22:53:20|19418.16|19298.16|19417.06|19297.06|19418.16|19298.16|19416.51|19296.51|10
1641164010000|2022-01-02 22:53:30|19416.84|19296.84|19418.95|19298.95|19418.95|19298.95|19416.84|19296.84|10
1641164020000|2022-01-02 22:53:40|19418.9|19298.9|19420.48|19300.48|19420.48|19300.48|19418.9|19298.9|8
1641164030000|2022-01-02 22:53:50|19420.64|19300.64|19420.52|19300.52|19421.08|19301.08|19420.52|19300.52|10
1641164040000|2022-01-02 22:54:00|19420.02|19300.02|19422.51|19302.51|19422.51|19302.51|19420.02|19300.02|10
1641164050000|2022-01-02 22:54:10|19422.4|19302.4|19420.78|19300.78|19422.4|19302.4|19420.78|19300.78|10
1641164060000|2022-01-02 22:54:20|19420.62|19300.62|19420.57|19300.57|19420.62|19300.62|19420.35|19300.35|10
1641164070000|2022-01-02 22:54:30|19421.33|19301.33|19422.26|19302.26|19422.26|19302.26|19421.3|19301.3|10
1641164080000|2022-01-02 22:54:40|19422.19|19302.19|19422.92|19302.92|19423.6|19303.6|19421.95|19301.95|10
1641164090000|2022-01-02 22:54:50|19423.41|19303.41|19424.43|19304.43|19424.43|19304.43|19423.41|19303.41|10
1641164100000|2022-01-02 22:55:00|19424.22|19304.22|19424.74|19304.74|19424.74|19304.74|19424.22|19304.22|8
1641164110000|2022-01-02 22:55:10|19425.16|19305.16|19426.72|19306.72|19426.93|19306.93|19425.16|19305.16|10
1641164120000|2022-01-02 22:55:20|19426.87|19306.87|19427.57|19307.57|19427.78|19307.78|19426.19|19306.19|10
1641164130000|2022-01-02 22:55:30|19427.91|19307.91|19428.49|19308.49|19428.69|19308.69|19427.6|19307.6|10
1641164140000|2022-01-02 22:55:40|19428.69|19308.69|19429.58|19309.58|19429.58|19309.58|19428.69|19308.69|9
1641164150000|2022-01-02 22:55:50|19429.4|19309.4|19429.74|19309.74|19430.12|19310.12|19429.4|19309.4|9
1641164160000|2022-01-02 22:56:00|19430.04|19310.04|19430.36|19310.36|19430.65|19310.65|19429.6|19309.6|9
1641164170000|2022-01-02 22:56:10|19431.03|19311.03|19431.31|19311.31|19431.58|19311.58|19431.01|19311.01|8
1641164180000|2022-01-02 22:56:20|19431.27|19311.27|19432.87|19312.87|19433.11|19313.11|19431.27|19311.27|9
1641164190000|2022-01-02 22:56:30|19433.14|19313.14|19432.48|19312.48|19433.14|19313.14|19432.48|19312.48|10
1641164200000|2022-01-02 22:56:40|19432.23|19312.23|19431.95|19311.95|19432.48|19312.48|19431.95|19311.95|10
1641164210000|2022-01-02 22:56:50|19432.22|19312.22|19433.22|19313.22|19433.22|19313.22|19431.68|19311.68|9
1641164220000|2022-01-02 22:57:00|19434.01|19314.01|19434.31|19314.31|19434.31|19314.31|19433.67|19313.67|9
1641164230000|2022-01-02 22:57:10|19434.38|19314.38|19435.58|19315.58|19437.27|19317.27|19434.31|19314.31|10
1641164240000|2022-01-02 22:57:20|19436.01|19316.01|19436.74|19316.74|19436.74|19316.74|19435.74|19315.74|9
1641164250000|2022-01-02 22:57:30|19436.22|19316.22|19436.49|19316.49|19436.66|19316.66|19435.72|19315.72|9
1641164260000|2022-01-02 22:57:40|19436.32|19316.32|19435.81|19315.81|19436.33|19316.33|19435.81|19315.81|10
1641164270000|2022-01-02 22:57:50|19435.56|19315.56|19434.61|19314.61|19435.56|19315.56|19434.47|19314.47|10
1641164280000|2022-01-02 22:58:00|19434.7|19314.7|19434.71|19314.71|19434.78|19314.78|19434.36|19314.36|10
1641164290000|2022-01-02 22:58:10|19434.75|19314.75|19435.62|19315.62|19435.62|19315.62|19434.75|19314.75|9
1641164300000|2022-01-02 22:58:20|19435.66|19315.66|19435.33|19315.33|19435.67|19315.67|19435.18|19315.18|10
1641164310000|2022-01-02 22:58:30|19435.22|19315.22|19436.35|19316.35|19436.35|19316.35|19435.04|19315.04|10
1641164320000|2022-01-02 22:58:40|19436.36|19316.36|19436.13|19316.13|19436.39|19316.39|19436.04|19316.04|9
1641164330000|2022-01-02 22:58:50|19436.07|19316.07|19434.67|19314.67|19436.47|19316.47|19434.67|19314.67|10
1641164340000|2022-01-02 22:59:00|19434.71|19314.71|19431.76|19311.76|19434.71|19314.71|19431.76|19311.76|10
1641164350000|2022-01-02 22:59:10|19431.72|19311.72|19430.92|19310.92|19431.72|19311.72|19430.79|19310.79|10
1641164360000|2022-01-02 22:59:20|19430.68|19310.68|19429.8|19309.8|19430.68|19310.68|19429.48|19309.48|10
1641164370000|2022-01-02 22:59:30|19429.57|19309.57|19431.31|19311.31|19431.31|19311.31|19429.37|19309.37|10
1641164380000|2022-01-02 22:59:40|19431.05|19311.05|19432.6|19312.6|19433.11|19313.11|19431.05|19311.05|10
1641164390000|2022-01-02 22:59:50|19432.8|19312.8|19432.46|19312.46|19432.83|19312.83|19432.43|19312.43|10
1641164400000|2022-01-02 23:00:00|19432.36|19312.36|19436.15|19316.15|19436.15|19316.15|19431.62|19311.62|10
1641164410000|2022-01-02 23:00:10|19437.16|19317.16|19446.4|19326.4|19446.4|19326.4|19437.16|19317.16|10
1641164420000|2022-01-02 23:00:20|19447.19|19327.19|19453.19|19333.19|19453.19|19333.19|19447.19|19327.19|10
1641164430000|2022-01-02 23:00:30|19453.75|19333.75|19453.74|19333.74|19454.51|19334.51|19453.23|19333.23|10
1641164440000|2022-01-02 23:00:40|19453.52|19333.52|19449.54|19329.54|19453.52|19333.52|19449.54|19329.54|10
1641164450000|2022-01-02 23:00:50|19448.32|19328.32|19445.43|19325.43|19448.32|19328.32|19444.86|19324.86|10
1641164460000|2022-01-02 23:01:00|19445.12|19325.12|19441.79|19321.79|19445.12|19325.12|19441.56|19321.56|9
1641164470000|2022-01-02 23:01:10|19442.34|19322.34|19440.98|19320.98|19442.96|19322.96|19440.98|19320.98|10
1641164480000|2022-01-02 23:01:20|19442.57|19322.57|19443.72|19323.72|19443.72|19323.72|19442.06|19322.06|10
1641164490000|2022-01-02 23:01:30|19443.28|19323.28|19446.38|19326.38|19446.42|19326.42|19443.28|19323.28|10
1641164500000|2022-01-02 23:01:40|19446.49|19326.49|19447.44|19327.44|19447.62|19327.62|19446.41|19326.41|10
1641164510000|2022-01-02 23:01:50|19447.05|19327.05|19447.22|19327.22|19447.47|19327.47|19446.95|19326.95|10
1641164520000|2022-01-02 23:02:00|19446.75|19326.75|19449.42|19329.42|19450.07|19330.07|19446.75|19326.75|10
1641164530000|2022-01-02 23:02:10|19449.35|19329.35|19452.35|19332.35|19452.54|19332.54|19449.35|19329.35|10
1641164540000|2022-01-02 23:02:20|19452.13|19332.13|19448.32|19328.32|19452.13|19332.13|19448.32|19328.32|10
1641164550000|2022-01-02 23:02:30|19449.28|19329.28|19447.51|19327.51|19449.28|19329.28|19447.32|19327.32|10
1641164560000|2022-01-02 23:02:40|19448.18|19328.18|19447.81|19327.81|19448.41|19328.41|19447.27|19327.27|10
1641164570000|2022-01-02 23:02:50|19446.82|19326.82|19446.2|19326.2|19446.82|19326.82|19445.24|19325.24|10
1641164580000|2022-01-02 23:03:00|19445.81|19325.81|19445.54|19325.54|19445.81|19325.81|19445.3|19325.3|9
1641164590000|2022-01-02 23:03:10|19445.79|19325.79|19444.9|19324.9|19445.85|19325.85|19444.9|19324.9|10
1641164600000|2022-01-02 23:03:20|19445.28|19325.28|19439.59|19319.59|19445.3|19325.3|19439.59|19319.59|9
1641164610000|2022-01-02 23:03:30|19439.26|19319.26|19435.55|19315.55|19439.26|19319.26|19435.55|19315.55|10
1641164620000|2022-01-02 23:03:40|19435.33|19315.33|19432.68|19312.68|19435.33|19315.33|19432.68|19312.68|10
1641164630000|2022-01-02 23:03:50|19432.67|19312.67|19432.59|19312.59|19432.99|19312.99|19431.95|19311.95|10
1641164640000|2022-01-02 23:04:00|19432.42|19312.42|19430.56|19310.56|19432.54|19312.54|19429.69|19309.69|10
1641164650000|2022-01-02 23:04:10|19431.08|19311.08|19430.07|19310.07|19431.08|19311.08|19430.07|19310.07|10
1641164660000|2022-01-02 23:04:20|19429.21|19309.21|19427.82|19307.82|19429.21|19309.21|19427.67|19307.67|10
1641164670000|2022-01-02 23:04:30|19427.55|19307.55|19425.99|19305.99|19427.62|19307.62|19425.99|19305.99|10
1641164680000|2022-01-02 23:04:40|19426.01|19306.01|19425.01|19305.01|19426.01|19306.01|19424.83|19304.83|8
1641164690000|2022-01-02 23:04:50|19424.74|19304.74|19425.23|19305.23|19425.26|19305.26|19424.58|19304.58|8
1641164700000|2022-01-02 23:05:00|19425.82|19305.82|19425.22|19305.22|19425.82|19305.82|19424.16|19304.16|9
1641164710000|2022-01-02 23:05:10|19426.13|19306.13|19435.09|19315.09|19435.09|19315.09|19426.13|19306.13|10
1641164720000|2022-01-02 23:05:20|19436.26|19316.26|19436.56|19316.56|19436.91|19316.91|19436.07|19316.07|10
1641164730000|2022-01-02 23:05:30|19436.16|19316.16|19437.62|19317.62|19437.71|19317.71|19436.04|19316.04|10
1641164740000|2022-01-02 23:05:40|19438.74|19318.74|19441.48|19321.48|19441.91|19321.91|19438.61|19318.61|10
1641164750000|2022-01-02 23:05:50|19441.28|19321.28|19441.04|19321.04|19443.31|19323.31|19441.04|19321.04|10
1641164760000|2022-01-02 23:06:00|19439.83|19319.83|19441.99|19321.99|19441.99|19321.99|19439.7|19319.7|10
1641164770000|2022-01-02 23:06:10|19441.87|19321.87|19443.55|19323.55|19444.12|19324.12|19441.87|19321.87|10
1641164780000|2022-01-02 23:06:20|19444.24|19324.24|19446.24|19326.24|19446.6|19326.6|19444.24|19324.24|10
1641164790000|2022-01-02 23:06:30|19446.94|19326.94|19446.9|19326.9|19447.3|19327.3|19446.4|19326.4|10
1641164800000|2022-01-02 23:06:40|19447.17|19327.17|19447.06|19327.06|19447.17|19327.17|19446.47|19326.47|10
1641164810000|2022-01-02 23:06:50|19447.41|19327.41|19446.95|19326.95|19447.77|19327.77|19446.95|19326.95|10
1641164820000|2022-01-02 23:07:00|19446.99|19326.99|19444.23|19324.23|19447.5|19327.5|19444.23|19324.23|10
1641164830000|2022-01-02 23:07:10|19443.47|19323.47|19441.24|19321.24|19443.47|19323.47|19440.21|19320.21|10
1641164840000|2022-01-02 23:07:20|19441.52|19321.52|19442.09|19322.09|19442.92|19322.92|19441.52|19321.52|9
1641164850000|2022-01-02 23:07:30|19441.95|19321.95|19441.2|19321.2|19442.06|19322.06|19440.94|19320.94|10
1641164860000|2022-01-02 23:07:40|19441|19321|19441.54|19321.54|19442.08|19322.08|19441|19321|10
1641164870000|2022-01-02 23:07:50|19441.7|19321.7|19441.05|19321.05|19441.76|19321.76|19440.96|19320.96|10
1641164880000|2022-01-02 23:08:00|19441.61|19321.61|19444.94|19324.94|19444.94|19324.94|19441.13|19321.13|10
1641164890000|2022-01-02 23:08:10|19445.79|19325.79|19450.05|19330.05|19450.05|19330.05|19445.79|19325.79|10
1641164900000|2022-01-02 23:08:20|19449.59|19329.59|19451.37|19331.37|19451.81|19331.81|19449.34|19329.34|10
1641164910000|2022-01-02 23:08:30|19450.51|19330.51|19451.88|19331.88|19452.66|19332.66|19450.51|19330.51|10
1641164920000|2022-01-02 23:08:40|19450.82|19330.82|19448.57|19328.57|19450.82|19330.82|19448.41|19328.41|10
1641164930000|2022-01-02 23:08:50|19448.03|19328.03|19448.12|19328.12|19448.32|19328.32|19447.69|19327.69|10
1641164940000|2022-01-02 23:09:00|19448.46|19328.46|19447.77|19327.77|19448.82|19328.82|19447.35|19327.35|10
1641164950000|2022-01-02 23:09:10|19447.59|19327.59|19444.33|19324.33|19447.59|19327.59|19444.33|19324.33|10
1641164960000|2022-01-02 23:09:20|19444.35|19324.35|19441.51|19321.51|19444.35|19324.35|19441.51|19321.51|10
1641164970000|2022-01-02 23:09:30|19441.37|19321.37|19439.13|19319.13|19441.74|19321.74|19439.13|19319.13|10
1641164980000|2022-01-02 23:09:40|19439.63|19319.63|19438.96|19318.96|19439.67|19319.67|19438.81|19318.81|10
1641164990000|2022-01-02 23:09:50|19438.81|19318.81|19439.61|19319.61|19439.61|19319.61|19438.57|19318.57|10
1641165000000|2022-01-02 23:10:00|19439.85|19319.85|19439.52|19319.52|19439.88|19319.88|19439.22|19319.22|9
1641165010000|2022-01-02 23:10:10|19439.46|19319.46|19439.37|19319.37|19440.09|19320.09|19438.9|19318.9|10
1641165020000|2022-01-02 23:10:20|19439.27|19319.27|19440.04|19320.04|19440.14|19320.14|19439.27|19319.27|8
1641165030000|2022-01-02 23:10:30|19439.81|19319.81|19440.87|19320.87|19441.99|19321.99|19439.71|19319.71|10
1641165040000|2022-01-02 23:10:40|19440.46|19320.46|19441.06|19321.06|19441.51|19321.51|19440.46|19320.46|9
1641165050000|2022-01-02 23:10:50|19441.19|19321.19|19440.52|19320.52|19441.19|19321.19|19440.45|19320.45|10
1641165060000|2022-01-02 23:11:00|19440.91|19320.91|19439.7|19319.7|19440.91|19320.91|19439.23|19319.23|10
1641165070000|2022-01-02 23:11:10|19439.19|19319.19|19438.91|19318.91|19439.35|19319.35|19438.91|19318.91|3
1641165080000|2022-01-02 23:11:20|19439.4|19319.4|19441.12|19321.12|19441.22|19321.22|19439.4|19319.4|10
1641165090000|2022-01-02 23:11:30|19441.34|19321.34|19442.84|19322.84|19443.17|19323.17|19440.29|19320.29|10
1641165100000|2022-01-02 23:11:40|19443.57|19323.57|19443.47|19323.47|19444.38|19324.38|19442.97|19322.97|10
1641165110000|2022-01-02 23:11:50|19443.2|19323.2|19441.25|19321.25|19443.2|19323.2|19441.25|19321.25|10
1641165120000|2022-01-02 23:12:00|19441.27|19321.27|19442.35|19322.35|19442.35|19322.35|19441.09|19321.09|10
1641165130000|2022-01-02 23:12:10|19443.2|19323.2|19444.61|19324.61|19445.04|19325.04|19443.2|19323.2|10
1641165140000|2022-01-02 23:12:20|19444.36|19324.36|19443.23|19323.23|19444.47|19324.47|19443.23|19323.23|10
1641165150000|2022-01-02 23:12:30|19443.21|19323.21|19442.85|19322.85|19443.36|19323.36|19442.64|19322.64|9
1641165160000|2022-01-02 23:12:40|19442.94|19322.94|19438.07|19318.07|19442.94|19322.94|19438.07|19318.07|9
1641165170000|2022-01-02 23:12:50|19438.11|19318.11|19440.38|19320.38|19440.38|19320.38|19437.64|19317.64|9
1641165180000|2022-01-02 23:13:00|19440.35|19320.35|19440.13|19320.13|19440.58|19320.58|19439.78|19319.78|10
1641165190000|2022-01-02 23:13:10|19440.11|19320.11|19439.61|19319.61|19440.11|19320.11|19439.59|19319.59|10
1641165200000|2022-01-02 23:13:20|19439.64|19319.64|19439.11|19319.11|19439.88|19319.88|19439.11|19319.11|10
1641165210000|2022-01-02 23:13:30|19438.87|19318.87|19438.13|19318.13|19438.87|19318.87|19438.13|19318.13|8
1641165220000|2022-01-02 23:13:40|19438.09|19318.09|19438.24|19318.24|19438.67|19318.67|19438.09|19318.09|10
1641165230000|2022-01-02 23:13:50|19438.51|19318.51|19438.49|19318.49|19438.62|19318.62|19438.25|19318.25|10
1641165240000|2022-01-02 23:14:00|19438.27|19318.27|19437.54|19317.54|19438.27|19318.27|19436.57|19316.57|10
1641165250000|2022-01-02 23:14:10|19437.89|19317.89|19439.5|19319.5|19439.68|19319.68|19437.89|19317.89|10
1641165260000|2022-01-02 23:14:20|19439.68|19319.68|19439.24|19319.24|19440.04|19320.04|19439.24|19319.24|10
1641165270000|2022-01-02 23:14:30|19439.43|19319.43|19440.01|19320.01|19440.21|19320.21|19439.43|19319.43|8
1641165280000|2022-01-02 23:14:40|19439.86|19319.86|19439.05|19319.05|19439.86|19319.86|19438.93|19318.93|9
1641165290000|2022-01-02 23:14:50|19439.06|19319.06|19439.35|19319.35|19439.77|19319.77|19439.06|19319.06|10
1641165300000|2022-01-02 23:15:00|19438.8|19318.8|19438.79|19318.79|19438.8|19318.8|19436.93|19316.93|10
1641165310000|2022-01-02 23:15:10|19438.6|19318.6|19437.27|19317.27|19438.72|19318.72|19437.27|19317.27|10
1641165320000|2022-01-02 23:15:20|19437.66|19317.66|19435.11|19315.11|19437.66|19317.66|19435.01|19315.01|10
1641165330000|2022-01-02 23:15:30|19434.68|19314.68|19433.96|19313.96|19434.68|19314.68|19433.55|19313.55|10
1641165340000|2022-01-02 23:15:40|19433.87|19313.87|19433.36|19313.36|19433.89|19313.89|19433.36|19313.36|8
1641165350000|2022-01-02 23:15:50|19433.15|19313.15|19430.39|19310.39|19433.15|19313.15|19430.39|19310.39|8
1641165360000|2022-01-02 23:16:00|19430.37|19310.37|19430.71|19310.71|19430.81|19310.81|19430.22|19310.22|8
1641165370000|2022-01-02 23:16:10|19430.86|19310.86|19430.85|19310.85|19431.05|19311.05|19430.85|19310.85|8
1641165380000|2022-01-02 23:16:20|19430.9|19310.9|19431.69|19311.69|19431.69|19311.69|19430.9|19310.9|9
1641165390000|2022-01-02 23:16:30|19431.46|19311.46|19429.9|19309.9|19431.59|19311.59|19429.9|19309.9|8
1641165400000|2022-01-02 23:16:40|19430|19310|19428.08|19308.08|19430|19310|19427.93|19307.93|10
1641165410000|2022-01-02 23:16:50|19428.18|19308.18|19428.09|19308.09|19428.47|19308.47|19428.09|19308.09|9
1641165420000|2022-01-02 23:17:00|19428.5|19308.5|19429.39|19309.39|19429.86|19309.86|19428.5|19308.5|10
1641165430000|2022-01-02 23:17:10|19429.44|19309.44|19428.24|19308.24|19429.44|19309.44|19428.23|19308.23|10
1641165440000|2022-01-02 23:17:20|19428.12|19308.12|19427.02|19307.02|19428.26|19308.26|19426.85|19306.85|10
1641165450000|2022-01-02 23:17:30|19426.62|19306.62|19424.32|19304.32|19426.66|19306.66|19424.29|19304.29|10
1641165460000|2022-01-02 23:17:40|19424.27|19304.27|19424.1|19304.1|19424.42|19304.42|19424.1|19304.1|10
1641165470000|2022-01-02 23:17:50|19424.8|19304.8|19424.14|19304.14|19424.81|19304.81|19423.75|19303.75|10
1641165480000|2022-01-02 23:18:00|19424.13|19304.13|19424.11|19304.11|19424.22|19304.22|19423.78|19303.78|10
1641165490000|2022-01-02 23:18:10|19423.9|19303.9|19422.38|19302.38|19423.9|19303.9|19422.25|19302.25|10
1641165500000|2022-01-02 23:18:20|19421.38|19301.38|19422.49|19302.49|19422.61|19302.61|19421.1|19301.1|9
1641165510000|2022-01-02 23:18:30|19422.41|19302.41|19421.86|19301.86|19422.63|19302.63|19421.86|19301.86|9
1641165520000|2022-01-02 23:18:40|19421.92|19301.92|19423.69|19303.69|19423.76|19303.76|19421.55|19301.55|9
1641165530000|2022-01-02 23:18:50|19423.82|19303.82|19425.25|19305.25|19425.77|19305.77|19423.82|19303.82|10
1641165540000|2022-01-02 23:19:00|19425.23|19305.23|19426.37|19306.37|19426.37|19306.37|19425.15|19305.15|10
1641165550000|2022-01-02 23:19:10|19426.45|19306.45|19426.91|19306.91|19427.38|19307.38|19426.45|19306.45|9
1641165560000|2022-01-02 23:19:20|19427.01|19307.01|19427.09|19307.09|19427.19|19307.19|19426.89|19306.89|9
1641165570000|2022-01-02 23:19:30|19426.88|19306.88|19430.3|19310.3|19430.3|19310.3|19426.88|19306.88|10
1641165580000|2022-01-02 23:19:40|19430.45|19310.45|19430.13|19310.13|19430.66|19310.66|19430.13|19310.13|10
1641165590000|2022-01-02 23:19:50|19430.1|19310.1|19429.68|19309.68|19430.53|19310.53|19429.6|19309.6|9
1641165600000|2022-01-02 23:20:00|19429.78|19309.78|19427.99|19307.99|19430.02|19310.02|19427.99|19307.99|10
1641165610000|2022-01-02 23:20:10|19427.96|19307.96|19428.61|19308.61|19428.94|19308.94|19427.96|19307.96|10
1641165620000|2022-01-02 23:20:20|19428.87|19308.87|19429.75|19309.75|19429.96|19309.96|19428.87|19308.87|8
1641165630000|2022-01-02 23:20:30|19429.6|19309.6|19431.19|19311.19|19431.19|19311.19|19429.6|19309.6|10
1641165640000|2022-01-02 23:20:40|19431.31|19311.31|19431.85|19311.85|19432.16|19312.16|19430.79|19310.79|10
1641165650000|2022-01-02 23:20:50|19431.92|19311.92|19433.09|19313.09|19433.09|19313.09|19431.92|19311.92|10
1641165660000|2022-01-02 23:21:00|19433.16|19313.16|19433.55|19313.55|19433.55|19313.55|19432.92|19312.92|10
1641165670000|2022-01-02 23:21:10|19433.59|19313.59|19434.66|19314.66|19434.76|19314.76|19433.59|19313.59|10
1641165680000|2022-01-02 23:21:20|19434.52|19314.52|19435.8|19315.8|19435.8|19315.8|19434.52|19314.52|9
1641165690000|2022-01-02 23:21:30|19435.79|19315.79|19436.01|19316.01|19436.25|19316.25|19435.79|19315.79|10
1641165700000|2022-01-02 23:21:40|19436.17|19316.17|19435.83|19315.83|19436.39|19316.39|19435.83|19315.83|9
1641165710000|2022-01-02 23:21:50|19435.93|19315.93|19433.73|19313.73|19435.96|19315.96|19433.73|19313.73|10
1641165720000|2022-01-02 23:22:00|19433.89|19313.89|19432.15|19312.15|19433.89|19313.89|19431.93|19311.93|10
1641165730000|2022-01-02 23:22:10|19432.25|19312.25|19433.27|19313.27|19433.27|19313.27|19432.08|19312.08|9
1641165740000|2022-01-02 23:22:20|19433.33|19313.33|19434.32|19314.32|19434.81|19314.81|19433.33|19313.33|9
1641165750000|2022-01-02 23:22:30|19434.38|19314.38|19435.61|19315.61|19435.61|19315.61|19434.38|19314.38|9
1641165760000|2022-01-02 23:22:40|19435.74|19315.74|19435.97|19315.97|19435.97|19315.97|19435.53|19315.53|10
1641165770000|2022-01-02 23:22:50|19435.88|19315.88|19436.53|19316.53|19436.75|19316.75|19435.88|19315.88|10
1641165780000|2022-01-02 23:23:00|19436.94|19316.94|19436.13|19316.13|19437.5|19317.5|19436.05|19316.05|10
1641165790000|2022-01-02 23:23:10|19436.08|19316.08|19435.54|19315.54|19436.29|19316.29|19435.54|19315.54|10
1641165800000|2022-01-02 23:23:20|19435.46|19315.46|19431.39|19311.39|19435.54|19315.54|19431.39|19311.39|10
1641165810000|2022-01-02 23:23:30|19431.61|19311.61|19430.5|19310.5|19431.61|19311.61|19430.21|19310.21|8
1641165820000|2022-01-02 23:23:40|19430.48|19310.48|19430.24|19310.24|19430.99|19310.99|19430.24|19310.24|10
1641165830000|2022-01-02 23:23:50|19430.05|19310.05|19428.33|19308.33|19430.05|19310.05|19428.33|19308.33|10
1641165840000|2022-01-02 23:24:00|19427.12|19307.12|19425.2|19305.2|19427.12|19307.12|19425.09|19305.09|9
1641165850000|2022-01-02 23:24:10|19425.19|19305.19|19425.93|19305.93|19426.43|19306.43|19425.08|19305.08|9
1641165860000|2022-01-02 23:24:20|19426.2|19306.2|19426.35|19306.35|19426.65|19306.65|19426.2|19306.2|9
1641165870000|2022-01-02 23:24:30|19426.2|19306.2|19423.59|19303.59|19426.2|19306.2|19423.59|19303.59|9
1641165880000|2022-01-02 23:24:40|19423.01|19303.01|19421.72|19301.72|19423.01|19303.01|19421.57|19301.57|9
1641165890000|2022-01-02 23:24:50|19421.77|19301.77|19421.73|19301.73|19422.03|19302.03|19421.42|19301.42|8
1641165900000|2022-01-02 23:25:00|19421.82|19301.82|19422.38|19302.38|19422.44|19302.44|19421.81|19301.81|10
1641165910000|2022-01-02 23:25:10|19422.76|19302.76|19421.4|19301.4|19422.76|19302.76|19421.4|19301.4|9
1641165920000|2022-01-02 23:25:20|19420.6|19300.6|19421.53|19301.53|19421.53|19301.53|19420.6|19300.6|9
1641165930000|2022-01-02 23:25:30|19421.79|19301.79|19422.79|19302.79|19422.79|19302.79|19421.79|19301.79|10
1641165940000|2022-01-02 23:25:40|19422.78|19302.78|19423.22|19303.22|19423.4|19303.4|19422.76|19302.76|10
1641165950000|2022-01-02 23:25:50|19423.04|19303.04|19417.46|19297.46|19423.41|19303.41|19417.46|19297.46|9
1641165960000|2022-01-02 23:26:00|19417.03|19297.03|19416.1|19296.1|19417.04|19297.04|19416.1|19296.1|10
1641165970000|2022-01-02 23:26:10|19415.92|19295.92|19416.28|19296.28|19416.84|19296.84|19415.8|19295.8|9
1641165980000|2022-01-02 23:26:20|19417.2|19297.2|19416.56|19296.56|19417.35|19297.35|19416.56|19296.56|10
1641165990000|2022-01-02 23:26:30|19416.73|19296.73|19415.91|19295.91|19416.79|19296.79|19415.91|19295.91|8
1641166000000|2022-01-02 23:26:40|19415.37|19295.37|19410.91|19290.91|19415.37|19295.37|19410.9|19290.9|10
1641166010000|2022-01-02 23:26:50|19410.96|19290.96|19410.99|19290.99|19411.79|19291.79|19410.96|19290.96|10
1641166020000|2022-01-02 23:27:00|19410.83|19290.83|19411.03|19291.03|19411.54|19291.54|19410.55|19290.55|9
1641166030000|2022-01-02 23:27:10|19410.76|19290.76|19409.79|19289.79|19410.89|19290.89|19409.64|19289.64|10
1641166040000|2022-01-02 23:27:20|19409.25|19289.25|19409.77|19289.77|19409.77|19289.77|19408.94|19288.94|9
1641166050000|2022-01-02 23:27:30|19409.71|19289.71|19409.14|19289.14|19409.72|19289.72|19409.13|19289.13|9
1641166060000|2022-01-02 23:27:40|19408.76|19288.76|19407.45|19287.45|19408.76|19288.76|19407.45|19287.45|10
1641166070000|2022-01-02 23:27:50|19408.2|19288.2|19409.32|19289.32|19409.32|19289.32|19407.82|19287.82|7
1641166080000|2022-01-02 23:28:00|19409.18|19289.18|19410.21|19290.21|19410.21|19290.21|19409.03|19289.03|10
1641166090000|2022-01-02 23:28:10|19410.26|19290.26|19409.64|19289.64|19410.55|19290.55|19409.61|19289.61|10
1641166100000|2022-01-02 23:28:20|19409.8|19289.8|19410.83|19290.83|19410.83|19290.83|19409.54|19289.54|9
1641166110000|2022-01-02 23:28:30|19410.72|19290.72|19410.65|19290.65|19410.85|19290.85|19410.48|19290.48|9
1641166120000|2022-01-02 23:28:40|19410.63|19290.63|19420.46|19300.46|19420.46|19300.46|19410.45|19290.45|10
1641166130000|2022-01-02 23:28:50|19421.67|19301.67|19430.16|19310.16|19430.16|19310.16|19421.67|19301.67|10
1641166140000|2022-01-02 23:29:00|19430.19|19310.19|19431.11|19311.11|19431.11|19311.11|19430.15|19310.15|10
1641166150000|2022-01-02 23:29:10|19431.31|19311.31|19431.54|19311.54|19432.66|19312.66|19430.63|19310.63|10
1641166160000|2022-01-02 23:29:20|19431.46|19311.46|19434.09|19314.09|19434.09|19314.09|19431.1|19311.1|10
1641166170000|2022-01-02 23:29:30|19434.34|19314.34|19436.47|19316.47|19436.47|19316.47|19434.1|19314.1|10
1641166180000|2022-01-02 23:29:40|19436.74|19316.74|19438.74|19318.74|19438.74|19318.74|19436.74|19316.74|9
1641166190000|2022-01-02 23:29:50|19439.18|19319.18|19441.46|19321.46|19441.55|19321.55|19439.18|19319.18|10
1641166200000|2022-01-02 23:30:00|19441.41|19321.41|19442.29|19322.29|19442.29|19322.29|19441.16|19321.16|10
1641166210000|2022-01-02 23:30:10|19442.93|19322.93|19447.92|19327.92|19447.92|19327.92|19442.93|19322.93|10
1641166220000|2022-01-02 23:30:20|19448.03|19328.03|19450.88|19330.88|19451.24|19331.24|19448.03|19328.03|9
1641166230000|2022-01-02 23:30:30|19450.76|19330.76|19452.25|19332.25|19452.25|19332.25|19450.76|19330.76|10
1641166240000|2022-01-02 23:30:40|19452.11|19332.11|19452.79|19332.79|19453.17|19333.17|19452.11|19332.11|10
1641166250000|2022-01-02 23:30:50|19452.9|19332.9|19454.1|19334.1|19455.27|19335.27|19452.85|19332.85|10
1641166260000|2022-01-02 23:31:00|19453.94|19333.94|19454.42|19334.42|19454.42|19334.42|19453.61|19333.61|10
1641166270000|2022-01-02 23:31:10|19454.47|19334.47|19454.78|19334.78|19454.78|19334.78|19454.46|19334.46|10
1641166280000|2022-01-02 23:31:20|19455.21|19335.21|19454.49|19334.49|19455.58|19335.58|19454.49|19334.49|9
1641166290000|2022-01-02 23:31:30|19453.56|19333.56|19453.29|19333.29|19454.2|19334.2|19453.27|19333.27|9
1641166300000|2022-01-02 23:31:40|19453.81|19333.81|19455.01|19335.01|19455.3|19335.3|19453.81|19333.81|10
1641166310000|2022-01-02 23:31:50|19454.92|19334.92|19452.3|19332.3|19454.92|19334.92|19452.1|19332.1|10
1641166320000|2022-01-02 23:32:00|19452.41|19332.41|19453.49|19333.49|19453.72|19333.72|19451.83|19331.83|10
1641166330000|2022-01-02 23:32:10|19453.42|19333.42|19453.76|19333.76|19453.96|19333.96|19453.05|19333.05|10
1641166340000|2022-01-02 23:32:20|19455.26|19335.26|19457.29|19337.29|19457.46|19337.46|19455.26|19335.26|10
1641166350000|2022-01-02 23:32:30|19457.4|19337.4|19457.16|19337.16|19457.63|19337.63|19456.87|19336.87|9
1641166360000|2022-01-02 23:32:40|19456.89|19336.89|19457.89|19337.89|19458.21|19338.21|19456.89|19336.89|10
1641166370000|2022-01-02 23:32:50|19458.11|19338.11|19456.38|19336.38|19458.12|19338.12|19456.38|19336.38|9
1641166380000|2022-01-02 23:33:00|19456.79|19336.79|19456.5|19336.5|19456.83|19336.83|19456.38|19336.38|8
1641166390000|2022-01-02 23:33:10|19456.8|19336.8|19457.47|19337.47|19457.52|19337.52|19456.63|19336.63|10
1641166400000|2022-01-02 23:33:20|19457.46|19337.46|19459.16|19339.16|19459.16|19339.16|19457.46|19337.46|10
1641166410000|2022-01-02 23:33:30|19458.39|19338.39|19458.52|19338.52|19459.03|19339.03|19458.39|19338.39|10
1641166420000|2022-01-02 23:33:40|19458.17|19338.17|19457.51|19337.51|19458.17|19338.17|19456.51|19336.51|10
1641166430000|2022-01-02 23:33:50|19456.76|19336.76|19455.71|19335.71|19456.76|19336.76|19455.7|19335.7|9
1641166440000|2022-01-02 23:34:00|19455.65|19335.65|19454.04|19334.04|19455.76|19335.76|19454.04|19334.04|10
1641166450000|2022-01-02 23:34:10|19453.71|19333.71|19454.2|19334.2|19454.21|19334.21|19453.22|19333.22|10
1641166460000|2022-01-02 23:34:20|19454.12|19334.12|19454.17|19334.17|19454.17|19334.17|19453.31|19333.31|9
1641166470000|2022-01-02 23:34:30|19454.04|19334.04|19454.02|19334.02|19454.44|19334.44|19454.02|19334.02|10
1641166480000|2022-01-02 23:34:40|19454.3|19334.3|19455.8|19335.8|19455.8|19335.8|19454.28|19334.28|10
1641166490000|2022-01-02 23:34:50|19455.68|19335.68|19451.82|19331.82|19455.68|19335.68|19451.82|19331.82|10
1641166500000|2022-01-02 23:35:00|19450.2|19330.2|19447.22|19327.22|19450.2|19330.2|19447.22|19327.22|9
1641166510000|2022-01-02 23:35:10|19446.97|19326.97|19446.53|19326.53|19447.32|19327.32|19446.53|19326.53|10
1641166520000|2022-01-02 23:35:20|19445.93|19325.93|19445.04|19325.04|19445.93|19325.93|19444.83|19324.83|10
1641166530000|2022-01-02 23:35:30|19444.64|19324.64|19444.46|19324.46|19444.7|19324.7|19444.24|19324.24|10
1641166540000|2022-01-02 23:35:40|19444.24|19324.24|19443.79|19323.79|19444.42|19324.42|19443.79|19323.79|8
1641166550000|2022-01-02 23:35:50|19443.7|19323.7|19441.53|19321.53|19443.83|19323.83|19441.53|19321.53|10
1641166560000|2022-01-02 23:36:00|19442.1|19322.1|19438.33|19318.33|19442.1|19322.1|19438.17|19318.17|10
1641166570000|2022-01-02 23:36:10|19438.69|19318.69|19438.67|19318.67|19440.2|19320.2|19438.6|19318.6|9
1641166580000|2022-01-02 23:36:20|19438.52|19318.52|19438.19|19318.19|19438.85|19318.85|19437.36|19317.36|10
1641166590000|2022-01-02 23:36:30|19437.37|19317.37|19435.72|19315.72|19437.37|19317.37|19435.43|19315.43|9
1641166600000|2022-01-02 23:36:40|19435.39|19315.39|19435.04|19315.04|19436.52|19316.52|19435.04|19315.04|9
1641166610000|2022-01-02 23:36:50|19435.83|19315.83|19435.36|19315.36|19435.85|19315.85|19435.36|19315.36|9
1641166620000|2022-01-02 23:37:00|19435.62|19315.62|19432.67|19312.67|19435.72|19315.72|19432.59|19312.59|10
1641166630000|2022-01-02 23:37:10|19432.55|19312.55|19433.16|19313.16|19433.46|19313.46|19432.55|19312.55|10
1641166640000|2022-01-02 23:37:20|19432.98|19312.98|19432.64|19312.64|19432.98|19312.98|19432.35|19312.35|10
1641166650000|2022-01-02 23:37:30|19432.4|19312.4|19432.34|19312.34|19432.4|19312.4|19431.98|19311.98|9
1641166660000|2022-01-02 23:37:40|19432.67|19312.67|19432.03|19312.03|19432.8|19312.8|19432.03|19312.03|10
1641166670000|2022-01-02 23:37:50|19432|19312|19430.83|19310.83|19432|19312|19430.83|19310.83|10
1641166680000|2022-01-02 23:38:00|19430.52|19310.52|19431.48|19311.48|19431.48|19311.48|19430.52|19310.52|7
1641166690000|2022-01-02 23:38:10|19431.49|19311.49|19433.43|19313.43|19433.43|19313.43|19431.18|19311.18|10
1641166700000|2022-01-02 23:38:20|19433.48|19313.48|19433.61|19313.61|19433.62|19313.62|19433.1|19313.1|10
1641166710000|2022-01-02 23:38:30|19433.53|19313.53|19433.97|19313.97|19434.34|19314.34|19433.26|19313.26|8
1641166720000|2022-01-02 23:38:40|19433.86|19313.86|19432.45|19312.45|19433.86|19313.86|19432.45|19312.45|9
1641166730000|2022-01-02 23:38:50|19432.22|19312.22|19431.21|19311.21|19432.63|19312.63|19431.21|19311.21|10
1641166740000|2022-01-02 23:39:00|19430.96|19310.96|19431.98|19311.98|19432.26|19312.26|19430.75|19310.75|10
1641166750000|2022-01-02 23:39:10|19431.67|19311.67|19430.84|19310.84|19431.67|19311.67|19430.78|19310.78|10
1641166760000|2022-01-02 23:39:20|19430.88|19310.88|19432.74|19312.74|19432.74|19312.74|19430.88|19310.88|10
1641166770000|2022-01-02 23:39:30|19432.67|19312.67|19433.62|19313.62|19433.62|19313.62|19432.59|19312.59|9
1641166780000|2022-01-02 23:39:40|19433.7|19313.7|19432.23|19312.23|19433.82|19313.82|19431.81|19311.81|10
1641166790000|2022-01-02 23:39:50|19432.16|19312.16|19432.67|19312.67|19432.67|19312.67|19432.16|19312.16|8
1641166800000|2022-01-02 23:40:00|19432.68|19312.68|19433.28|19313.28|19433.28|19313.28|19432.58|19312.58|10
1641166810000|2022-01-02 23:40:10|19433.34|19313.34|19434.33|19314.33|19434.33|19314.33|19433.19|19313.19|10
1641166820000|2022-01-02 23:40:20|19434.28|19314.28|19434.23|19314.23|19434.38|19314.38|19433.71|19313.71|10
1641166830000|2022-01-02 23:40:30|19434.59|19314.59|19435.46|19315.46|19435.46|19315.46|19434.59|19314.59|9
1641166840000|2022-01-02 23:40:40|19434.86|19314.86|19434.99|19314.99|19435.77|19315.77|19434.86|19314.86|9
1641166850000|2022-01-02 23:40:50|19435.07|19315.07|19435.24|19315.24|19435.24|19315.24|19434.52|19314.52|8
1641166860000|2022-01-02 23:41:00|19435.36|19315.36|19437.27|19317.27|19437.27|19317.27|19435.36|19315.36|10
1641166870000|2022-01-02 23:41:10|19437.87|19317.87|19438.48|19318.48|19438.55|19318.55|19437.87|19317.87|10
1641166880000|2022-01-02 23:41:20|19438.52|19318.52|19437.35|19317.35|19438.53|19318.53|19437.33|19317.33|9
1641166890000|2022-01-02 23:41:30|19438.88|19318.88|19440.41|19320.41|19440.41|19320.41|19438.88|19318.88|10
1641166900000|2022-01-02 23:41:40|19440.64|19320.64|19439.89|19319.89|19440.64|19320.64|19439.89|19319.89|10
1641166910000|2022-01-02 23:41:50|19440.15|19320.15|19440.85|19320.85|19440.92|19320.92|19440.15|19320.15|10
1641166920000|2022-01-02 23:42:00|19441.24|19321.24|19441.61|19321.61|19441.61|19321.61|19440.73|19320.73|10
1641166930000|2022-01-02 23:42:10|19441.66|19321.66|19441.24|19321.24|19442.11|19322.11|19441.24|19321.24|9
1641166940000|2022-01-02 23:42:20|19441.2|19321.2|19440.93|19320.93|19441.3|19321.3|19440.92|19320.92|8
1641166950000|2022-01-02 23:42:30|19441.15|19321.15|19441.54|19321.54|19441.54|19321.54|19441.15|19321.15|8
1641166960000|2022-01-02 23:42:40|19442.15|19322.15|19442.87|19322.87|19442.87|19322.87|19441.82|19321.82|9
1641166970000|2022-01-02 23:42:50|19442.76|19322.76|19444.73|19324.73|19444.9|19324.9|19442.61|19322.61|9
1641166980000|2022-01-02 23:43:00|19444.42|19324.42|19444.72|19324.72|19444.72|19324.72|19443.84|19323.84|10
1641166990000|2022-01-02 23:43:10|19443.7|19323.7|19443.2|19323.2|19444.07|19324.07|19443.18|19323.18|7
1641167000000|2022-01-02 23:43:20|19443.29|19323.29|19443.05|19323.05|19443.32|19323.32|19442.74|19322.74|9
1641167010000|2022-01-02 23:43:30|19443|19323|19442.74|19322.74|19443|19323|19442.36|19322.36|7
1641167020000|2022-01-02 23:43:40|19442.79|19322.79|19442.99|19322.99|19443.26|19323.26|19442.79|19322.79|9
1641167030000|2022-01-02 23:43:50|19442.94|19322.94|19441|19321|19443.14|19323.14|19440.87|19320.87|9
1641167040000|2022-01-02 23:44:00|19440.92|19320.92|19441.96|19321.96|19442.06|19322.06|19440.28|19320.28|8
1641167050000|2022-01-02 23:44:10|19442.03|19322.03|19442.77|19322.77|19442.83|19322.83|19441.9|19321.9|9
1641167060000|2022-01-02 23:44:20|19443.04|19323.04|19444.79|19324.79|19444.95|19324.95|19443.04|19323.04|10
1641167070000|2022-01-02 23:44:30|19444.9|19324.9|19444.82|19324.82|19444.99|19324.99|19444.82|19324.82|8
1641167080000|2022-01-02 23:44:40|19444.92|19324.92|19443.73|19323.73|19444.92|19324.92|19443.73|19323.73|10
1641167090000|2022-01-02 23:44:50|19443.76|19323.76|19443.99|19323.99|19443.99|19323.99|19443.71|19323.71|8
1641167100000|2022-01-02 23:45:00|19444|19324|19445.22|19325.22|19445.42|19325.42|19444|19324|9
1641167110000|2022-01-02 23:45:10|19445.4|19325.4|19445.62|19325.62|19445.71|19325.71|19445.17|19325.17|10
1641167120000|2022-01-02 23:45:20|19445.71|19325.71|19448.65|19328.65|19448.65|19328.65|19445.67|19325.67|9
1641167130000|2022-01-02 23:45:30|19448.67|19328.67|19448.49|19328.49|19448.73|19328.73|19448.22|19328.22|10
1641167140000|2022-01-02 23:45:40|19448.89|19328.89|19448.36|19328.36|19449.15|19329.15|19448.1|19328.1|9
1641167150000|2022-01-02 23:45:50|19448.24|19328.24|19448.42|19328.42|19448.48|19328.48|19448.24|19328.24|10
1641167160000|2022-01-02 23:46:00|19448.6|19328.6|19450.67|19330.67|19450.67|19330.67|19448.6|19328.6|10
1641167170000|2022-01-02 23:46:10|19450.73|19330.73|19452.5|19332.5|19452.5|19332.5|19450.73|19330.73|10
1641167180000|2022-01-02 23:46:20|19452.58|19332.58|19452.29|19332.29|19452.58|19332.58|19451.9|19331.9|9
1641167190000|2022-01-02 23:46:30|19452.36|19332.36|19451.93|19331.93|19452.46|19332.46|19451.89|19331.89|10
1641167200000|2022-01-02 23:46:40|19452.11|19332.11|19451.23|19331.23|19452.11|19332.11|19451.23|19331.23|10
1641167210000|2022-01-02 23:46:50|19451.16|19331.16|19450.6|19330.6|19451.16|19331.16|19450.35|19330.35|9
1641167220000|2022-01-02 23:47:00|19450.69|19330.69|19450.74|19330.74|19451.53|19331.53|19450.61|19330.61|10
1641167230000|2022-01-02 23:47:10|19450.82|19330.82|19448.56|19328.56|19450.82|19330.82|19448.56|19328.56|9
1641167240000|2022-01-02 23:47:20|19448.43|19328.43|19446.24|19326.24|19448.43|19328.43|19446.24|19326.24|10
1641167250000|2022-01-02 23:47:30|19445.59|19325.59|19443.67|19323.67|19445.59|19325.59|19443.09|19323.09|10
1641167260000|2022-01-02 23:47:40|19443.95|19323.95|19442.12|19322.12|19443.95|19323.95|19442.12|19322.12|9
1641167270000|2022-01-02 23:47:50|19442.05|19322.05|19443.07|19323.07|19443.07|19323.07|19441.89|19321.89|10
1641167280000|2022-01-02 23:48:00|19443.24|19323.24|19441.64|19321.64|19443.24|19323.24|19441.64|19321.64|9
1641167290000|2022-01-02 23:48:10|19441.45|19321.45|19441.77|19321.77|19441.87|19321.87|19441.43|19321.43|10
1641167300000|2022-01-02 23:48:20|19441.19|19321.19|19440.44|19320.44|19441.19|19321.19|19440.21|19320.21|9
1641167310000|2022-01-02 23:48:30|19440.01|19320.01|19438.13|19318.13|19440.01|19320.01|19438.13|19318.13|10
1641167320000|2022-01-02 23:48:40|19438.27|19318.27|19437.71|19317.71|19438.27|19318.27|19437.6|19317.6|10
1641167330000|2022-01-02 23:48:50|19437.85|19317.85|19437.73|19317.73|19437.98|19317.98|19437.45|19317.45|9
1641167340000|2022-01-02 23:49:00|19436.44|19316.44|19438.92|19318.92|19439.09|19319.09|19436.44|19316.44|10
1641167350000|2022-01-02 23:49:10|19438.95|19318.95|19440.25|19320.25|19440.42|19320.42|19438.95|19318.95|9
1641167360000|2022-01-02 23:49:20|19440.5|19320.5|19440.28|19320.28|19440.5|19320.5|19440.28|19320.28|8
1641167370000|2022-01-02 23:49:30|19440.4|19320.4|19440.26|19320.26|19440.97|19320.97|19440.26|19320.26|10
1641167380000|2022-01-02 23:49:40|19440.36|19320.36|19439.79|19319.79|19440.36|19320.36|19439.1|19319.1|9
1641167390000|2022-01-02 23:49:50|19439.7|19319.7|19440.6|19320.6|19440.6|19320.6|19439.43|19319.43|10
1641167400000|2022-01-02 23:50:00|19440.67|19320.67|19440.54|19320.54|19440.73|19320.73|19440.35|19320.35|9
1641167410000|2022-01-02 23:50:10|19440.69|19320.69|19441.69|19321.69|19441.87|19321.87|19440.69|19320.69|10
1641167420000|2022-01-02 23:50:20|19441.44|19321.44|19441.34|19321.34|19441.72|19321.72|19441.1|19321.1|10
1641167430000|2022-01-02 23:50:30|19441.16|19321.16|19440.52|19320.52|19441.35|19321.35|19440.45|19320.45|9
1641167440000|2022-01-02 23:50:40|19440.48|19320.48|19439.16|19319.16|19440.48|19320.48|19439.16|19319.16|8
1641167450000|2022-01-02 23:50:50|19438.78|19318.78|19436.55|19316.55|19438.78|19318.78|19436.55|19316.55|9
1641167460000|2022-01-02 23:51:00|19436.66|19316.66|19434.94|19314.94|19436.66|19316.66|19434.63|19314.63|9
1641167470000|2022-01-02 23:51:10|19434.9|19314.9|19436.15|19316.15|19436.17|19316.17|19434.16|19314.16|10
1641167480000|2022-01-02 23:51:20|19436.04|19316.04|19435.65|19315.65|19436.06|19316.06|19435.38|19315.38|10
1641167490000|2022-01-02 23:51:30|19435.6|19315.6|19435.03|19315.03|19435.88|19315.88|19435.03|19315.03|9
1641167500000|2022-01-02 23:51:40|19434.71|19314.71|19432.97|19312.97|19434.8|19314.8|19432.97|19312.97|10
1641167510000|2022-01-02 23:51:50|19433.17|19313.17|19430.48|19310.48|19433.2|19313.2|19430.48|19310.48|10
1641167520000|2022-01-02 23:52:00|19430.7|19310.7|19430.43|19310.43|19430.7|19310.7|19430.21|19310.21|8
1641167530000|2022-01-02 23:52:10|19430.58|19310.58|19431.34|19311.34|19431.65|19311.65|19430.58|19310.58|10
1641167540000|2022-01-02 23:52:20|19431.26|19311.26|19429.84|19309.84|19431.31|19311.31|19429.82|19309.82|8
1641167550000|2022-01-02 23:52:30|19429.88|19309.88|19429.3|19309.3|19430.15|19310.15|19429.13|19309.13|10
1641167560000|2022-01-02 23:52:40|19429.28|19309.28|19428.97|19308.97|19430.44|19310.44|19428.81|19308.81|9
1641167570000|2022-01-02 23:52:50|19429.26|19309.26|19427.63|19307.63|19429.47|19309.47|19427.63|19307.63|9
1641167580000|2022-01-02 23:53:00|19427.31|19307.31|19423.91|19303.91|19427.31|19307.31|19423.91|19303.91|10
1641167590000|2022-01-02 23:53:10|19424.43|19304.43|19422.44|19302.44|19424.43|19304.43|19422.44|19302.44|10
1641167600000|2022-01-02 23:53:20|19422.53|19302.53|19422.85|19302.85|19422.85|19302.85|19422.02|19302.02|10
1641167610000|2022-01-02 23:53:30|19423.39|19303.39|19424.3|19304.3|19424.33|19304.33|19423.39|19303.39|9
1641167620000|2022-01-02 23:53:40|19424.29|19304.29|19424.18|19304.18|19424.29|19304.29|19423.33|19303.33|9
1641167630000|2022-01-02 23:53:50|19424.17|19304.17|19423.27|19303.27|19424.21|19304.21|19423.27|19303.27|10
1641167640000|2022-01-02 23:54:00|19422.58|19302.58|19421.69|19301.69|19422.84|19302.84|19421.54|19301.54|9
1641167650000|2022-01-02 23:54:10|19421.38|19301.38|19420.59|19300.59|19421.38|19301.38|19420.58|19300.58|10
1641167660000|2022-01-02 23:54:20|19420.1|19300.1|19418.17|19298.17|19420.21|19300.21|19418.17|19298.17|7
1641167670000|2022-01-02 23:54:30|19417.97|19297.97|19418.96|19298.96|19418.96|19298.96|19417.97|19297.97|7
1641167680000|2022-01-02 23:54:40|19418.64|19298.64|19418.25|19298.25|19418.96|19298.96|19418.25|19298.25|10
1641167690000|2022-01-02 23:54:50|19418.04|19298.04|19416.89|19296.89|19418.41|19298.41|19416.88|19296.88|9
1641167700000|2022-01-02 23:55:00|19417.14|19297.14|19417.1|19297.1|19417.33|19297.33|19417.1|19297.1|10
1641167710000|2022-01-02 23:55:10|19417.34|19297.34|19420.92|19300.92|19420.92|19300.92|19417.34|19297.34|10
1641167720000|2022-01-02 23:55:20|19421.17|19301.17|19420.82|19300.82|19421.35|19301.35|19420.82|19300.82|10
1641167730000|2022-01-02 23:55:30|19420.76|19300.76|19419.34|19299.34|19421.16|19301.16|19419.07|19299.07|10
1641167740000|2022-01-02 23:55:40|19419.63|19299.63|19417.9|19297.9|19419.96|19299.96|19417.88|19297.88|10
1641167750000|2022-01-02 23:55:50|19417.92|19297.92|19418.28|19298.28|19418.39|19298.39|19417.9|19297.9|8
1641167760000|2022-01-02 23:56:00|19418.26|19298.26|19420.87|19300.87|19420.87|19300.87|19418.26|19298.26|10
1641167770000|2022-01-02 23:56:10|19421.09|19301.09|19421.42|19301.42|19421.42|19301.42|19421.08|19301.08|7
1641167780000|2022-01-02 23:56:20|19421.55|19301.55|19420.82|19300.82|19421.78|19301.78|19420.82|19300.82|7
1641167790000|2022-01-02 23:56:30|19420.87|19300.87|19419.91|19299.91|19421.01|19301.01|19419.9|19299.9|10
1641167800000|2022-01-02 23:56:40|19420.01|19300.01|19420.48|19300.48|19420.53|19300.53|19419.67|19299.67|9
1641167810000|2022-01-02 23:56:50|19420.64|19300.64|19422.45|19302.45|19422.53|19302.53|19420.64|19300.64|10
1641167820000|2022-01-02 23:57:00|19422.61|19302.61|19421.94|19301.94|19422.61|19302.61|19421.86|19301.86|9
1641167830000|2022-01-02 23:57:10|19421.75|19301.75|19421.18|19301.18|19421.75|19301.75|19420.84|19300.84|9
1641167840000|2022-01-02 23:57:20|19421.06|19301.06|19421.88|19301.88|19421.88|19301.88|19421|19301|9
1641167850000|2022-01-02 23:57:30|19422.09|19302.09|19422.29|19302.29|19422.33|19302.33|19421.87|19301.87|9
1641167860000|2022-01-02 23:57:40|19422.44|19302.44|19422.19|19302.19|19422.87|19302.87|19422.1|19302.1|10
1641167870000|2022-01-02 23:57:50|19422.22|19302.22|19421.07|19301.07|19422.22|19302.22|19421.07|19301.07|9
1641167880000|2022-01-02 23:58:00|19420.36|19300.36|19421.32|19301.32|19422.28|19302.28|19420.2|19300.2|8
1641167890000|2022-01-02 23:58:10|19421.28|19301.28|19422.69|19302.69|19422.78|19302.78|19421.28|19301.28|10
1641167900000|2022-01-02 23:58:20|19423.08|19303.08|19424.03|19304.03|19424.21|19304.21|19423.08|19303.08|9
1641167910000|2022-01-02 23:58:30|19424.14|19304.14|19424.28|19304.28|19424.69|19304.69|19424.14|19304.14|10
1641167920000|2022-01-02 23:58:40|19424.35|19304.35|19424.13|19304.13|19424.36|19304.36|19424.13|19304.13|5
1641167930000|2022-01-02 23:58:50|19423.98|19303.98|19424.01|19304.01|19424.12|19304.12|19423.89|19303.89|10
1641167940000|2022-01-02 23:59:00|19424.02|19304.02|19421.96|19301.96|19424.02|19304.02|19421.96|19301.96|10
1641167950000|2022-01-02 23:59:10|19421.95|19301.95|19421.81|19301.81|19421.95|19301.95|19421.68|19301.68|9
1641167960000|2022-01-02 23:59:20|19421.9|19301.9|19422.11|19302.11|19422.26|19302.26|19421.89|19301.89|9
1641167970000|2022-01-02 23:59:30|19422.23|19302.23|19423.39|19303.39|19423.39|19303.39|19422.23|19302.23|10
1641167980000|2022-01-02 23:59:40|19423.22|19303.22|19423.06|19303.06|19423.35|19303.35|19422.38|19302.38|9
1641167990000|2022-01-02 23:59:50|19423.53|19303.53|19423.14|19303.14|19423.86|19303.86|19423.14|19303.14|10
1641168000000|2022-01-03 00:00:00|19422.85|19302.85|19420.29|19300.29|19422.85|19302.85|19420.29|19300.29|10
1641168010000|2022-01-03 00:00:10|19420.08|19300.08|19419.06|19299.06|19420.08|19300.08|19418.79|19298.79|10
1641168020000|2022-01-03 00:00:20|19417.2|19297.2|19416.9|19296.9|19418.15|19298.15|19416.54|19296.54|10
1641168030000|2022-01-03 00:00:30|19416.18|19296.18|19416.59|19296.59|19416.59|19296.59|19415.16|19295.16|10
1641168040000|2022-01-03 00:00:40|19415.09|19295.09|19408.37|19288.37|19415.09|19295.09|19408.37|19288.37|10
1641168050000|2022-01-03 00:00:50|19408.07|19288.07|19404.77|19284.77|19408.12|19288.12|19404.71|19284.71|10
1641168060000|2022-01-03 00:01:00|19404.81|19284.81|19401.93|19281.93|19404.81|19284.81|19401.21|19281.21|9
1641168070000|2022-01-03 00:01:10|19402.28|19282.28|19400.57|19280.57|19402.33|19282.33|19400.57|19280.57|10
1641168080000|2022-01-03 00:01:20|19399.42|19279.42|19400.95|19280.95|19401.33|19281.33|19399.42|19279.42|10
1641168090000|2022-01-03 00:01:30|19401.12|19281.12|19400.38|19280.38|19401.4|19281.4|19400.31|19280.31|9
1641168100000|2022-01-03 00:01:40|19400.39|19280.39|19400.5|19280.5|19401.13|19281.13|19400.32|19280.32|9
1641168110000|2022-01-03 00:01:50|19399.9|19279.9|19388.86|19268.86|19399.9|19279.9|19388.86|19268.86|10
1641168120000|2022-01-03 00:02:00|19385.37|19265.37|19383.86|19263.86|19385.37|19265.37|19381.43|19261.43|10
1641168130000|2022-01-03 00:02:10|19384.66|19264.66|19387.28|19267.28|19387.28|19267.28|19384.21|19264.21|10
1641168140000|2022-01-03 00:02:20|19388.6|19268.6|19390.13|19270.13|19390.13|19270.13|19388.29|19268.29|10
1641168150000|2022-01-03 00:02:30|19390.09|19270.09|19389.09|19269.09|19390.09|19270.09|19387.38|19267.38|10
1641168160000|2022-01-03 00:02:40|19389.07|19269.07|19392.36|19272.36|19392.65|19272.65|19388.21|19268.21|10
1641168170000|2022-01-03 00:02:50|19392.29|19272.29|19391.22|19271.22|19392.29|19272.29|19391.15|19271.15|10
1641168180000|2022-01-03 00:03:00|19389.84|19269.84|19386.51|19266.51|19389.84|19269.84|19386.47|19266.47|10
1641168190000|2022-01-03 00:03:10|19386.67|19266.67|19382.55|19262.55|19386.67|19266.67|19382.33|19262.33|10
1641168200000|2022-01-03 00:03:20|19383.22|19263.22|19383.1|19263.1|19383.92|19263.92|19382.92|19262.92|10
1641168210000|2022-01-03 00:03:30|19383|19263|19384.29|19264.29|19384.46|19264.46|19383|19263|9
1641168220000|2022-01-03 00:03:40|19384.52|19264.52|19383.89|19263.89|19384.52|19264.52|19382.95|19262.95|10
1641168230000|2022-01-03 00:03:50|19383.83|19263.83|19380.73|19260.73|19383.83|19263.83|19380.73|19260.73|10
1641168240000|2022-01-03 00:04:00|19381|19261|19382.01|19262.01|19382.26|19262.26|19380.8|19260.8|10
1641168250000|2022-01-03 00:04:10|19382.5|19262.5|19384.33|19264.33|19384.43|19264.43|19382.5|19262.5|10
1641168260000|2022-01-03 00:04:20|19384.64|19264.64|19384.32|19264.32|19384.64|19264.64|19383.72|19263.72|10
1641168270000|2022-01-03 00:04:30|19384.31|19264.31|19383.99|19263.99|19384.75|19264.75|19383.76|19263.76|9
1641168280000|2022-01-03 00:04:40|19384.4|19264.4|19384.42|19264.42|19385.27|19265.27|19384.4|19264.4|10
1641168290000|2022-01-03 00:04:50|19384.55|19264.55|19385.23|19265.23|19385.23|19265.23|19384.05|19264.05|10
1641168300000|2022-01-03 00:05:00|19385.77|19265.77|19386.66|19266.66|19386.66|19266.66|19385.55|19265.55|10
1641168310000|2022-01-03 00:05:10|19386.82|19266.82|19388.74|19268.74|19388.74|19268.74|19386.82|19266.82|9
1641168320000|2022-01-03 00:05:20|19389.31|19269.31|19390.57|19270.57|19391.66|19271.66|19389.31|19269.31|10
1641168330000|2022-01-03 00:05:30|19390.77|19270.77|19390.72|19270.72|19391.53|19271.53|19390.72|19270.72|10
1641168340000|2022-01-03 00:05:40|19390.7|19270.7|19390.27|19270.27|19390.85|19270.85|19389.86|19269.86|10
1641168350000|2022-01-03 00:05:50|19391.13|19271.13|19391.76|19271.76|19392.07|19272.07|19391.13|19271.13|10
1641168360000|2022-01-03 00:06:00|19391.04|19271.04|19392.57|19272.57|19392.57|19272.57|19391.04|19271.04|10
1641168370000|2022-01-03 00:06:10|19392.79|19272.79|19395.04|19275.04|19395.04|19275.04|19392.79|19272.79|10
1641168380000|2022-01-03 00:06:20|19396.09|19276.09|19397.36|19277.36|19397.74|19277.74|19395.98|19275.98|10
1641168390000|2022-01-03 00:06:30|19396.83|19276.83|19395.91|19275.91|19396.83|19276.83|19395.7|19275.7|9
1641168400000|2022-01-03 00:06:40|19395.54|19275.54|19397.13|19277.13|19397.13|19277.13|19395.07|19275.07|10
1641168410000|2022-01-03 00:06:50|19396.93|19276.93|19398.52|19278.52|19398.52|19278.52|19396.83|19276.83|10
1641168420000|2022-01-03 00:07:00|19398.58|19278.58|19401.26|19281.26|19401.3|19281.3|19398.58|19278.58|10
1641168430000|2022-01-03 00:07:10|19401.11|19281.11|19402.07|19282.07|19402.07|19282.07|19401.11|19281.11|10
1641168440000|2022-01-03 00:07:20|19402.15|19282.15|19400.38|19280.38|19402.46|19282.46|19400.38|19280.38|9
1641168450000|2022-01-03 00:07:30|19400.04|19280.04|19396.45|19276.45|19400.04|19280.04|19396.45|19276.45|10
1641168460000|2022-01-03 00:07:40|19396.41|19276.41|19394.46|19274.46|19396.41|19276.41|19394.42|19274.42|10
1641168470000|2022-01-03 00:07:50|19394.18|19274.18|19389.55|19269.55|19394.18|19274.18|19389.55|19269.55|10
1641168480000|2022-01-03 00:08:00|19389.46|19269.46|19386.1|19266.1|19389.46|19269.46|19386.1|19266.1|9
1641168490000|2022-01-03 00:08:10|19385.62|19265.62|19386.9|19266.9|19386.9|19266.9|19385.62|19265.62|9
1641168500000|2022-01-03 00:08:20|19386.88|19266.88|19385.74|19265.74|19386.88|19266.88|19385.74|19265.74|10
1641168510000|2022-01-03 00:08:30|19386.36|19266.36|19386.08|19266.08|19386.36|19266.36|19385.47|19265.47|9
1641168520000|2022-01-03 00:08:40|19385.75|19265.75|19384.93|19264.93|19385.75|19265.75|19384.69|19264.69|10
1641168530000|2022-01-03 00:08:50|19385.02|19265.02|19384.42|19264.42|19385.02|19265.02|19384.04|19264.04|10
1641168540000|2022-01-03 00:09:00|19384.49|19264.49|19382.48|19262.48|19384.49|19264.49|19382.48|19262.48|10
1641168550000|2022-01-03 00:09:10|19382.45|19262.45|19373.14|19253.14|19382.45|19262.45|19373.14|19253.14|10
1641168560000|2022-01-03 00:09:20|19373.21|19253.21|19363.51|19243.51|19373.21|19253.21|19363.51|19243.51|10
1641168570000|2022-01-03 00:09:30|19362.15|19242.15|19358.63|19238.63|19362.15|19242.15|19357.79|19237.79|10
1641168580000|2022-01-03 00:09:40|19358.43|19238.43|19356.12|19236.12|19358.43|19238.43|19356.12|19236.12|10
1641168590000|2022-01-03 00:09:50|19356.22|19236.22|19355.07|19235.07|19356.22|19236.22|19355.07|19235.07|8
1641168600000|2022-01-03 00:10:00|19355.31|19235.31|19353.31|19233.31|19355.31|19235.31|19353.31|19233.31|10
1641168610000|2022-01-03 00:10:10|19353.43|19233.43|19355.98|19235.98|19356.17|19236.17|19353.31|19233.31|10
1641168620000|2022-01-03 00:10:20|19356.24|19236.24|19356.65|19236.65|19356.65|19236.65|19355.54|19235.54|9
1641168630000|2022-01-03 00:10:30|19357.34|19237.34|19358.59|19238.59|19358.59|19238.59|19357.18|19237.18|9
1641168640000|2022-01-03 00:10:40|19358.97|19238.97|19360.17|19240.17|19360.17|19240.17|19358.92|19238.92|10
1641168650000|2022-01-03 00:10:50|19359.87|19239.87|19358.18|19238.18|19359.87|19239.87|19358.07|19238.07|10
1641168660000|2022-01-03 00:11:00|19358.16|19238.16|19357.97|19237.97|19358.24|19238.24|19357.75|19237.75|10
1641168670000|2022-01-03 00:11:10|19358.03|19238.03|19357.18|19237.18|19358.15|19238.15|19357.18|19237.18|9
1641168680000|2022-01-03 00:11:20|19357.03|19237.03|19356.83|19236.83|19357.41|19237.41|19356.83|19236.83|10
1641168690000|2022-01-03 00:11:30|19356.84|19236.84|19354.89|19234.89|19357.04|19237.04|19354.89|19234.89|9
1641168700000|2022-01-03 00:11:40|19354.49|19234.49|19352.23|19232.23|19354.49|19234.49|19352.23|19232.23|9
1641168710000|2022-01-03 00:11:50|19351.38|19231.38|19349.1|19229.1|19351.38|19231.38|19349.1|19229.1|10
1641168720000|2022-01-03 00:12:00|19349.33|19229.33|19349.07|19229.07|19349.75|19229.75|19348.95|19228.95|9
1641168730000|2022-01-03 00:12:10|19349.02|19229.02|19349.41|19229.41|19349.44|19229.44|19348.73|19228.73|9
1641168740000|2022-01-03 00:12:20|19349.93|19229.93|19351.36|19231.36|19351.36|19231.36|19349.93|19229.93|10
1641168750000|2022-01-03 00:12:30|19351.71|19231.71|19354.73|19234.73|19354.73|19234.73|19351.71|19231.71|8
1641168760000|2022-01-03 00:12:40|19354.28|19234.28|19356.47|19236.47|19356.47|19236.47|19354.28|19234.28|8
1641168770000|2022-01-03 00:12:50|19356.53|19236.53|19358.01|19238.01|19358.01|19238.01|19356.53|19236.53|10
1641168780000|2022-01-03 00:13:00|19358.02|19238.02|19357.39|19237.39|19358.02|19238.02|19357.35|19237.35|10
1641168790000|2022-01-03 00:13:10|19357.21|19237.21|19357.33|19237.33|19357.86|19237.86|19357.21|19237.21|10
1641168800000|2022-01-03 00:13:20|19357.28|19237.28|19356.14|19236.14|19357.37|19237.37|19356.14|19236.14|10
1641168810000|2022-01-03 00:13:30|19356.15|19236.15|19353.15|19233.15|19356.15|19236.15|19353.15|19233.15|10
1641168820000|2022-01-03 00:13:40|19352.88|19232.88|19353.05|19233.05|19353.56|19233.56|19352.88|19232.88|9
1641168830000|2022-01-03 00:13:50|19353.2|19233.2|19353.49|19233.49|19354.33|19234.33|19352.98|19232.98|10
1641168840000|2022-01-03 00:14:00|19353.8|19233.8|19352.89|19232.89|19353.87|19233.87|19352.63|19232.63|10
1641168850000|2022-01-03 00:14:10|19352.71|19232.71|19352.31|19232.31|19352.71|19232.71|19351.66|19231.66|9
1641168860000|2022-01-03 00:14:20|19352.37|19232.37|19349.79|19229.79|19352.73|19232.73|19349.6|19229.6|10
1641168870000|2022-01-03 00:14:30|19349.76|19229.76|19350.05|19230.05|19350.05|19230.05|19349.57|19229.57|10
1641168880000|2022-01-03 00:14:40|19349.72|19229.72|19351.27|19231.27|19351.62|19231.62|19349.72|19229.72|10
1641168890000|2022-01-03 00:14:50|19350.75|19230.75|19349.49|19229.49|19350.75|19230.75|19349.49|19229.49|9
1641168900000|2022-01-03 00:15:00|19349.33|19229.33|19349.35|19229.35|19349.63|19229.63|19348.58|19228.58|8
1641168910000|2022-01-03 00:15:10|19349.79|19229.79|19352.57|19232.57|19352.57|19232.57|19349.79|19229.79|10
1641168920000|2022-01-03 00:15:20|19352.52|19232.52|19358.37|19238.37|19358.37|19238.37|19352.52|19232.52|10
1641168930000|2022-01-03 00:15:30|19358.68|19238.68|19362.33|19242.33|19362.44|19242.44|19358.68|19238.68|9
1641168940000|2022-01-03 00:15:40|19362.7|19242.7|19362.85|19242.85|19363.24|19243.24|19362.26|19242.26|10
1641168950000|2022-01-03 00:15:50|19362.81|19242.81|19363.45|19243.45|19363.45|19243.45|19362.78|19242.78|9
1641168960000|2022-01-03 00:16:00|19363.5|19243.5|19363.25|19243.25|19363.5|19243.5|19362.47|19242.47|8
1641168970000|2022-01-03 00:16:10|19362.53|19242.53|19361.98|19241.98|19362.55|19242.55|19361.88|19241.88|10
1641168980000|2022-01-03 00:16:20|19361.82|19241.82|19360.55|19240.55|19361.82|19241.82|19360.55|19240.55|10
1641168990000|2022-01-03 00:16:30|19360.4|19240.4|19361.23|19241.23|19361.23|19241.23|19359.87|19239.87|10
1641169000000|2022-01-03 00:16:40|19361.19|19241.19|19359.93|19239.93|19361.19|19241.19|19359.93|19239.93|10
1641169010000|2022-01-03 00:16:50|19359.46|19239.46|19359.27|19239.27|19359.84|19239.84|19359.22|19239.22|9
1641169020000|2022-01-03 00:17:00|19359.3|19239.3|19360.04|19240.04|19360.04|19240.04|19358.89|19238.89|9
1641169030000|2022-01-03 00:17:10|19360.03|19240.03|19359.79|19239.79|19360.16|19240.16|19359.79|19239.79|10
1641169040000|2022-01-03 00:17:20|19359.57|19239.57|19359.46|19239.46|19360.39|19240.39|19359.43|19239.43|10
1641169050000|2022-01-03 00:17:30|19359.34|19239.34|19359.02|19239.02|19359.72|19239.72|19359.02|19239.02|9
1641169060000|2022-01-03 00:17:40|19359.01|19239.01|19359.2|19239.2|19359.27|19239.27|19358.71|19238.71|9
1641169070000|2022-01-03 00:17:50|19359.1|19239.1|19358.31|19238.31|19359.24|19239.24|19358.31|19238.31|9
1641169080000|2022-01-03 00:18:00|19358.61|19238.61|19357.61|19237.61|19358.61|19238.61|19357.57|19237.57|10
1641169090000|2022-01-03 00:18:10|19356.71|19236.71|19354.23|19234.23|19356.71|19236.71|19354.08|19234.08|10
1641169100000|2022-01-03 00:18:20|19353.99|19233.99|19354.42|19234.42|19354.42|19234.42|19353.77|19233.77|9
1641169110000|2022-01-03 00:18:30|19353.75|19233.75|19353.42|19233.42|19353.75|19233.75|19353.24|19233.24|10
1641169120000|2022-01-03 00:18:40|19353.33|19233.33|19352.34|19232.34|19353.33|19233.33|19352.27|19232.27|10
1641169130000|2022-01-03 00:18:50|19351.93|19231.93|19352.05|19232.05|19352.13|19232.13|19351.93|19231.93|7
1641169140000|2022-01-03 00:19:00|19352.25|19232.25|19352.25|19232.25|19352.57|19232.57|19352.2|19232.2|10
1641169150000|2022-01-03 00:19:10|19352.81|19232.81|19355.07|19235.07|19355.11|19235.11|19352.81|19232.81|10
1641169160000|2022-01-03 00:19:20|19355.18|19235.18|19354.29|19234.29|19355.18|19235.18|19354.29|19234.29|8
1641169170000|2022-01-03 00:19:30|19354.38|19234.38|19353.59|19233.59|19354.38|19234.38|19353.58|19233.58|10
1641169180000|2022-01-03 00:19:40|19354.11|19234.11|19354.21|19234.21|19354.4|19234.4|19354.08|19234.08|7
1641169190000|2022-01-03 00:19:50|19354.23|19234.23|19354.54|19234.54|19354.54|19234.54|19353.87|19233.87|8
1641169200000|2022-01-03 00:20:00|19354.48|19234.48|19355.1|19235.1|19355.1|19235.1|19354.48|19234.48|10
1641169210000|2022-01-03 00:20:10|19355.29|19235.29|19355.25|19235.25|19355.93|19235.93|19355.25|19235.25|10
1641169220000|2022-01-03 00:20:20|19354.67|19234.67|19354.46|19234.46|19354.87|19234.87|19354.31|19234.31|10
1641169230000|2022-01-03 00:20:30|19354.58|19234.58|19354.36|19234.36|19354.89|19234.89|19354.07|19234.07|10
1641169240000|2022-01-03 00:20:40|19353.92|19233.92|19354.36|19234.36|19354.48|19234.48|19353.92|19233.92|9
1641169250000|2022-01-03 00:20:50|19354.41|19234.41|19355.42|19235.42|19355.42|19235.42|19354.4|19234.4|10
1641169260000|2022-01-03 00:21:00|19355.32|19235.32|19361.07|19241.07|19361.07|19241.07|19355.2|19235.2|9
1641169270000|2022-01-03 00:21:10|19362.62|19242.62|19368.56|19248.56|19368.76|19248.76|19362.62|19242.62|10
1641169280000|2022-01-03 00:21:20|19371.41|19251.41|19372.21|19252.21|19372.21|19252.21|19370.96|19250.96|10
1641169290000|2022-01-03 00:21:30|19372.44|19252.44|19373.81|19253.81|19373.81|19253.81|19372.4|19252.4|10
1641169300000|2022-01-03 00:21:40|19373.83|19253.83|19374.87|19254.87|19374.87|19254.87|19373.8|19253.8|10
1641169310000|2022-01-03 00:21:50|19375.02|19255.02|19375.46|19255.46|19376.21|19256.21|19375|19255|10
1641169320000|2022-01-03 00:22:00|19375.32|19255.32|19376.26|19256.26|19376.26|19256.26|19374.92|19254.92|10
1641169330000|2022-01-03 00:22:10|19376.6|19256.6|19376.61|19256.61|19377.03|19257.03|19376.49|19256.49|9
1641169340000|2022-01-03 00:22:20|19376.47|19256.47|19377.28|19257.28|19377.28|19257.28|19375.98|19255.98|10
1641169350000|2022-01-03 00:22:30|19377.82|19257.82|19380.16|19260.16|19380.16|19260.16|19377.77|19257.77|10
1641169360000|2022-01-03 00:22:40|19380.17|19260.17|19380.01|19260.01|19380.32|19260.32|19379.92|19259.92|9
1641169370000|2022-01-03 00:22:50|19380.19|19260.19|19379.89|19259.89|19380.2|19260.2|19379.76|19259.76|9
1641169380000|2022-01-03 00:23:00|19379.77|19259.77|19382.68|19262.68|19383.29|19263.29|19379.77|19259.77|10
1641169390000|2022-01-03 00:23:10|19382.28|19262.28|19381.63|19261.63|19382.28|19262.28|19380.74|19260.74|10
1641169400000|2022-01-03 00:23:20|19381.79|19261.79|19384.18|19264.18|19384.18|19264.18|19381.79|19261.79|9
1641169410000|2022-01-03 00:23:30|19384.04|19264.04|19385.22|19265.22|19385.22|19265.22|19383.66|19263.66|9
1641169420000|2022-01-03 00:23:40|19385.32|19265.32|19387.86|19267.86|19387.86|19267.86|19385.32|19265.32|9
1641169430000|2022-01-03 00:23:50|19387.68|19267.68|19387.72|19267.72|19388.12|19268.12|19387.52|19267.52|10
1641169440000|2022-01-03 00:24:00|19387.98|19267.98|19390.43|19270.43|19390.43|19270.43|19387.85|19267.85|10
1641169450000|2022-01-03 00:24:10|19390.6|19270.6|19390.24|19270.24|19391.04|19271.04|19390.24|19270.24|9
1641169460000|2022-01-03 00:24:20|19390.61|19270.61|19390.3|19270.3|19390.61|19270.61|19390.22|19270.22|8
1641169470000|2022-01-03 00:24:30|19389.73|19269.73|19388.08|19268.08|19389.73|19269.73|19387.83|19267.83|10
1641169480000|2022-01-03 00:24:40|19387.88|19267.88|19388.78|19268.78|19388.88|19268.88|19387.43|19267.43|9
1641169490000|2022-01-03 00:24:50|19389.19|19269.19|19393.58|19273.58|19393.58|19273.58|19389.19|19269.19|9
1641169500000|2022-01-03 00:25:00|19393.82|19273.82|19395.65|19275.65|19396.01|19276.01|19393.82|19273.82|10
1641169510000|2022-01-03 00:25:10|19395.58|19275.58|19394.98|19274.98|19396.15|19276.15|19394.98|19274.98|10
1641169520000|2022-01-03 00:25:20|19395.17|19275.17|19396.21|19276.21|19396.25|19276.25|19394.82|19274.82|10
1641169530000|2022-01-03 00:25:30|19396.46|19276.46|19397.5|19277.5|19397.83|19277.83|19396.46|19276.46|10
1641169540000|2022-01-03 00:25:40|19397.45|19277.45|19399.65|19279.65|19400.5|19280.5|19397.45|19277.45|10
1641169550000|2022-01-03 00:25:50|19399.77|19279.77|19399.55|19279.55|19399.78|19279.78|19399.47|19279.47|10
1641169560000|2022-01-03 00:26:00|19399.7|19279.7|19399.97|19279.97|19400.05|19280.05|19399.62|19279.62|9
1641169570000|2022-01-03 00:26:10|19399.99|19279.99|19401.6|19281.6|19401.76|19281.76|19399.93|19279.93|9
1641169580000|2022-01-03 00:26:20|19401.73|19281.73|19401.72|19281.72|19401.94|19281.94|19401.4|19281.4|10
1641169590000|2022-01-03 00:26:30|19401.66|19281.66|19401.71|19281.71|19402.33|19282.33|19401.61|19281.61|10
1641169600000|2022-01-03 00:26:40|19401.88|19281.88|19402.47|19282.47|19402.63|19282.63|19401.44|19281.44|8
1641169610000|2022-01-03 00:26:50|19402.4|19282.4|19397.6|19277.6|19402.46|19282.46|19397.4|19277.4|9
1641169620000|2022-01-03 00:27:00|19395.95|19275.95|19392.15|19272.15|19395.95|19275.95|19392.08|19272.08|8
1641169630000|2022-01-03 00:27:10|19392.11|19272.11|19392.13|19272.13|19392.13|19272.13|19391.74|19271.74|10
1641169640000|2022-01-03 00:27:20|19391.95|19271.95|19391.08|19271.08|19391.95|19271.95|19390.97|19270.97|9
1641169650000|2022-01-03 00:27:30|19390.67|19270.67|19389.64|19269.64|19390.67|19270.67|19389.64|19269.64|8
1641169660000|2022-01-03 00:27:40|19388.77|19268.77|19382.36|19262.36|19388.77|19268.77|19382.36|19262.36|10
1641169670000|2022-01-03 00:27:50|19381.69|19261.69|19379.83|19259.83|19381.69|19261.69|19379.77|19259.77|10
1641169680000|2022-01-03 00:28:00|19379.98|19259.98|19379.85|19259.85|19380.12|19260.12|19379.85|19259.85|10
1641169690000|2022-01-03 00:28:10|19379.87|19259.87|19378.68|19258.68|19379.91|19259.91|19378.68|19258.68|10
1641169700000|2022-01-03 00:28:20|19379.16|19259.16|19377.88|19257.88|19379.16|19259.16|19377.88|19257.88|9
1641169710000|2022-01-03 00:28:30|19377.81|19257.81|19378.1|19258.1|19378.13|19258.13|19377.3|19257.3|9
1641169720000|2022-01-03 00:28:40|19377.84|19257.84|19377.26|19257.26|19377.84|19257.84|19377.26|19257.26|10
1641169730000|2022-01-03 00:28:50|19377.16|19257.16|19372.9|19252.9|19377.16|19257.16|19372.58|19252.58|10
1641169740000|2022-01-03 00:29:00|19372.46|19252.46|19372.38|19252.38|19372.46|19252.46|19371.93|19251.93|10
1641169750000|2022-01-03 00:29:10|19372.25|19252.25|19372.84|19252.84|19373.46|19253.46|19372.25|19252.25|10
1641169760000|2022-01-03 00:29:20|19372.62|19252.62|19371.28|19251.28|19372.78|19252.78|19371.24|19251.24|10
1641169770000|2022-01-03 00:29:30|19371.13|19251.13|19370.23|19250.23|19371.13|19251.13|19369.94|19249.94|10
1641169780000|2022-01-03 00:29:40|19370.3|19250.3|19371.08|19251.08|19371.08|19251.08|19370.14|19250.14|7
1641169790000|2022-01-03 00:29:50|19370.91|19250.91|19371.24|19251.24|19371.24|19251.24|19370.74|19250.74|9
1641169800000|2022-01-03 00:30:00|19371.42|19251.42|19372.94|19252.94|19372.94|19252.94|19371.35|19251.35|10
1641169810000|2022-01-03 00:30:10|19372.89|19252.89|19373.23|19253.23|19373.48|19253.48|19372.89|19252.89|10
1641169820000|2022-01-03 00:30:20|19373.5|19253.5|19372.73|19252.73|19373.65|19253.65|19372.73|19252.73|9
1641169830000|2022-01-03 00:30:30|19372.77|19252.77|19368.38|19248.38|19373.09|19253.09|19368.38|19248.38|10
1641169840000|2022-01-03 00:30:40|19365.84|19245.84|19362.2|19242.2|19365.84|19245.84|19362.2|19242.2|10
1641169850000|2022-01-03 00:30:50|19361.25|19241.25|19358.03|19238.03|19361.95|19241.95|19358.03|19238.03|10
1641169860000|2022-01-03 00:31:00|19357.94|19237.94|19355.32|19235.32|19357.94|19237.94|19355.12|19235.12|10
1641169870000|2022-01-03 00:31:10|19355.68|19235.68|19354.18|19234.18|19355.68|19235.68|19354.18|19234.18|10
1641169880000|2022-01-03 00:31:20|19353.99|19233.99|19351.69|19231.69|19354.14|19234.14|19351.69|19231.69|10
1641169890000|2022-01-03 00:31:30|19351.11|19231.11|19350.14|19230.14|19351.45|19231.45|19350.14|19230.14|10
1641169900000|2022-01-03 00:31:40|19350.06|19230.06|19347.58|19227.58|19350.13|19230.13|19347.58|19227.58|10
1641169910000|2022-01-03 00:31:50|19347.67|19227.67|19347.31|19227.31|19347.91|19227.91|19347.31|19227.31|10
1641169920000|2022-01-03 00:32:00|19347.39|19227.39|19348.21|19228.21|19348.21|19228.21|19346.66|19226.66|9
1641169930000|2022-01-03 00:32:10|19347.53|19227.53|19345.49|19225.49|19348.14|19228.14|19345.49|19225.49|10
1641169940000|2022-01-03 00:32:20|19345.19|19225.19|19343.93|19223.93|19345.41|19225.41|19343.93|19223.93|10
1641169950000|2022-01-03 00:32:30|19343.62|19223.62|19343.46|19223.46|19344.16|19224.16|19343.06|19223.06|10
1641169960000|2022-01-03 00:32:40|19343.5|19223.5|19343.02|19223.02|19344.16|19224.16|19343.02|19223.02|10
1641169970000|2022-01-03 00:32:50|19342.58|19222.58|19337.97|19217.97|19342.58|19222.58|19337.9|19217.9|10
1641169980000|2022-01-03 00:33:00|19337.76|19217.76|19336.86|19216.86|19337.76|19217.76|19336.42|19216.42|9
1641169990000|2022-01-03 00:33:10|19336.62|19216.62|19335.41|19215.41|19337.36|19217.36|19335.41|19215.41|10
1641170000000|2022-01-03 00:33:20|19335.22|19215.22|19335.69|19215.69|19336.09|19216.09|19335.07|19215.07|10
1641170010000|2022-01-03 00:33:30|19335.58|19215.58|19334.04|19214.04|19335.7|19215.7|19333.62|19213.62|10
1641170020000|2022-01-03 00:33:40|19334.05|19214.05|19331.35|19211.35|19334.05|19214.05|19331.35|19211.35|10
1641170030000|2022-01-03 00:33:50|19331.03|19211.03|19328.79|19208.79|19331.03|19211.03|19328.79|19208.79|8
1641170040000|2022-01-03 00:34:00|19328.69|19208.69|19327.62|19207.62|19328.69|19208.69|19327.5|19207.5|10
1641170050000|2022-01-03 00:34:10|19326.79|19206.79|19325.58|19205.58|19326.79|19206.79|19325.42|19205.42|10
1641170060000|2022-01-03 00:34:20|19325.26|19205.26|19325.04|19205.04|19325.6|19205.6|19324.29|19204.29|10
1641170070000|2022-01-03 00:34:30|19324.4|19204.4|19323.76|19203.76|19324.53|19204.53|19323.76|19203.76|10
1641170080000|2022-01-03 00:34:40|19323.72|19203.72|19323.29|19203.29|19323.74|19203.74|19323.15|19203.15|9
1641170090000|2022-01-03 00:34:50|19323.15|19203.15|19321.73|19201.73|19323.15|19203.15|19321.7|19201.7|8
1641170100000|2022-01-03 00:35:00|19321.58|19201.58|19320.82|19200.82|19321.58|19201.58|19320.57|19200.57|9
1641170110000|2022-01-03 00:35:10|19321.05|19201.05|19322.35|19202.35|19322.35|19202.35|19320.76|19200.76|8
1641170120000|2022-01-03 00:35:20|19322.6|19202.6|19325.23|19205.23|19325.81|19205.81|19322.6|19202.6|9
1641170130000|2022-01-03 00:35:30|19325.71|19205.71|19326.21|19206.21|19326.25|19206.25|19325.55|19205.55|9
1641170140000|2022-01-03 00:35:40|19326.03|19206.03|19324.53|19204.53|19326.03|19206.03|19324.53|19204.53|9
1641170150000|2022-01-03 00:35:50|19324|19204|19323.67|19203.67|19324.5|19204.5|19323.67|19203.67|8
1641170160000|2022-01-03 00:36:00|19323.92|19203.92|19324.95|19204.95|19324.95|19204.95|19323.92|19203.92|10
1641170170000|2022-01-03 00:36:10|19324.96|19204.96|19327.91|19207.91|19327.91|19207.91|19324.96|19204.96|10
1641170180000|2022-01-03 00:36:20|19328.13|19208.13|19331.82|19211.82|19331.82|19211.82|19328.13|19208.13|10
1641170190000|2022-01-03 00:36:30|19332.32|19212.32|19334.24|19214.24|19334.24|19214.24|19332.32|19212.32|10
1641170200000|2022-01-03 00:36:40|19334.35|19214.35|19335.2|19215.2|19335.21|19215.21|19334.14|19214.14|9
1641170210000|2022-01-03 00:36:50|19335.42|19215.42|19336.11|19216.11|19336.58|19216.58|19335.29|19215.29|9
1641170220000|2022-01-03 00:37:00|19336.16|19216.16|19334.95|19214.95|19336.16|19216.16|19334.93|19214.93|10
1641170230000|2022-01-03 00:37:10|19334.83|19214.83|19334.9|19214.9|19335.17|19215.17|19334.66|19214.66|9
1641170240000|2022-01-03 00:37:20|19334.99|19214.99|19335.89|19215.89|19335.89|19215.89|19334.81|19214.81|10
1641170250000|2022-01-03 00:37:30|19336.15|19216.15|19335.42|19215.42|19336.15|19216.15|19335.42|19215.42|10
1641170260000|2022-01-03 00:37:40|19335.14|19215.14|19336.53|19216.53|19336.99|19216.99|19335.14|19215.14|10
1641170270000|2022-01-03 00:37:50|19336.61|19216.61|19336.78|19216.78|19337.37|19217.37|19336.61|19216.61|9
1641170280000|2022-01-03 00:38:00|19336.67|19216.67|19336.51|19216.51|19336.67|19216.67|19336.33|19216.33|8
1641170290000|2022-01-03 00:38:10|19336.52|19216.52|19337.55|19217.55|19337.85|19217.85|19336.52|19216.52|9
1641170300000|2022-01-03 00:38:20|19337.36|19217.36|19337.13|19217.13|19337.9|19217.9|19337.13|19217.13|10
1641170310000|2022-01-03 00:38:30|19337.33|19217.33|19335.32|19215.32|19337.99|19217.99|19335.32|19215.32|10
1641170320000|2022-01-03 00:38:40|19335.22|19215.22|19334.5|19214.5|19335.22|19215.22|19334.37|19214.37|8
1641170330000|2022-01-03 00:38:50|19334.61|19214.61|19336.58|19216.58|19336.58|19216.58|19334.61|19214.61|10
1641170340000|2022-01-03 00:39:00|19336.86|19216.86|19337|19217|19337.3|19217.3|19336.81|19216.81|10
1641170350000|2022-01-03 00:39:10|19336.76|19216.76|19337.66|19217.66|19337.66|19217.66|19336.76|19216.76|6
1641170360000|2022-01-03 00:39:20|19337.71|19217.71|19338.29|19218.29|19338.63|19218.63|19337.71|19217.71|8
1641170370000|2022-01-03 00:39:30|19338.39|19218.39|19339|19219|19339|19219|19338.39|19218.39|10
1641170380000|2022-01-03 00:39:40|19339.08|19219.08|19337.84|19217.84|19339.34|19219.34|19337.76|19217.76|8
1641170390000|2022-01-03 00:39:50|19337.58|19217.58|19338.03|19218.03|19338.03|19218.03|19337.36|19217.36|6
1641170400000|2022-01-03 00:40:00|19337.9|19217.9|19337.92|19217.92|19338.6|19218.6|19337.81|19217.81|9
1641170410000|2022-01-03 00:40:10|19337.96|19217.96|19343.7|19223.7|19343.7|19223.7|19337.96|19217.96|10
1641170420000|2022-01-03 00:40:20|19343.74|19223.74|19345.27|19225.27|19345.27|19225.27|19343.74|19223.74|9
1641170430000|2022-01-03 00:40:30|19345.31|19225.31|19345.75|19225.75|19345.8|19225.8|19345.19|19225.19|10
1641170440000|2022-01-03 00:40:40|19345.72|19225.72|19345.2|19225.2|19345.72|19225.72|19344.46|19224.46|9
1641170450000|2022-01-03 00:40:50|19346|19226|19344.74|19224.74|19346.18|19226.18|19344.74|19224.74|10
1641170460000|2022-01-03 00:41:00|19344.62|19224.62|19343.76|19223.76|19344.62|19224.62|19343.35|19223.35|9
1641170470000|2022-01-03 00:41:10|19344.06|19224.06|19345.73|19225.73|19345.73|19225.73|19344.06|19224.06|10
1641170480000|2022-01-03 00:41:20|19345.82|19225.82|19345.85|19225.85|19346.18|19226.18|19345.57|19225.57|10
1641170490000|2022-01-03 00:41:30|19346.03|19226.03|19347.17|19227.17|19347.17|19227.17|19345.74|19225.74|7
1641170500000|2022-01-03 00:41:40|19347.7|19227.7|19350.21|19230.21|19350.21|19230.21|19347.7|19227.7|10
1641170510000|2022-01-03 00:41:50|19350.38|19230.38|19350.11|19230.11|19350.38|19230.38|19349.55|19229.55|10
1641170520000|2022-01-03 00:42:00|19350.09|19230.09|19351.2|19231.2|19351.33|19231.33|19350.01|19230.01|7
1641170530000|2022-01-03 00:42:10|19351.17|19231.17|19349.17|19229.17|19351.55|19231.55|19349.17|19229.17|10
1641170540000|2022-01-03 00:42:20|19349.1|19229.1|19350.09|19230.09|19350.31|19230.31|19349.1|19229.1|10
1641170550000|2022-01-03 00:42:30|19350.02|19230.02|19349.55|19229.55|19350.1|19230.1|19349.33|19229.33|10
1641170560000|2022-01-03 00:42:40|19349.17|19229.17|19347.31|19227.31|19349.66|19229.66|19346.88|19226.88|10
1641170570000|2022-01-03 00:42:50|19347.27|19227.27|19348.63|19228.63|19349.13|19229.13|19346.93|19226.93|10
1641170580000|2022-01-03 00:43:00|19348.6|19228.6|19348.97|19228.97|19349.07|19229.07|19348.6|19228.6|10
1641170590000|2022-01-03 00:43:10|19348.94|19228.94|19347.68|19227.68|19348.94|19228.94|19347.68|19227.68|9
1641170600000|2022-01-03 00:43:20|19347.75|19227.75|19347.61|19227.61|19347.75|19227.75|19346.89|19226.89|8
1641170610000|2022-01-03 00:43:30|19347.7|19227.7|19350.2|19230.2|19350.2|19230.2|19347.7|19227.7|9
1641170620000|2022-01-03 00:43:40|19350.35|19230.35|19350.17|19230.17|19350.71|19230.71|19350.17|19230.17|9
1641170630000|2022-01-03 00:43:50|19350|19230|19350.6|19230.6|19350.6|19230.6|19349.32|19229.32|10
1641170640000|2022-01-03 00:44:00|19350.41|19230.41|19351.4|19231.4|19351.52|19231.52|19350.41|19230.41|10
1641170650000|2022-01-03 00:44:10|19351.54|19231.54|19352.45|19232.45|19352.45|19232.45|19351.54|19231.54|10
1641170660000|2022-01-03 00:44:20|19352.63|19232.63|19356.18|19236.18|19356.32|19236.32|19352.63|19232.63|10
1641170670000|2022-01-03 00:44:30|19356.6|19236.6|19360.8|19240.8|19360.8|19240.8|19356.38|19236.38|10
1641170680000|2022-01-03 00:44:40|19360.76|19240.76|19361.07|19241.07|19361.32|19241.32|19360.76|19240.76|10
1641170690000|2022-01-03 00:44:50|19361.12|19241.12|19361.68|19241.68|19361.8|19241.8|19360.64|19240.64|9
1641170700000|2022-01-03 00:45:00|19361.37|19241.37|19362.26|19242.26|19362.73|19242.73|19361.37|19241.37|10
1641170710000|2022-01-03 00:45:10|19362.07|19242.07|19362.89|19242.89|19362.89|19242.89|19362.05|19242.05|10
1641170720000|2022-01-03 00:45:20|19363.17|19243.17|19363.12|19243.12|19363.47|19243.47|19362.93|19242.93|9
1641170730000|2022-01-03 00:45:30|19363.25|19243.25|19363.08|19243.08|19363.25|19243.25|19362.81|19242.81|9
1641170740000|2022-01-03 00:45:40|19362.92|19242.92|19362.28|19242.28|19362.92|19242.92|19361.95|19241.95|10
1641170750000|2022-01-03 00:45:50|19361.63|19241.63|19360.51|19240.51|19362.27|19242.27|19360.34|19240.34|10
1641170760000|2022-01-03 00:46:00|19360.5|19240.5|19359.68|19239.68|19360.54|19240.54|19359.64|19239.64|9
1641170770000|2022-01-03 00:46:10|19360.04|19240.04|19364.8|19244.8|19364.8|19244.8|19360.04|19240.04|10
1641170780000|2022-01-03 00:46:20|19364.82|19244.82|19364.41|19244.41|19364.82|19244.82|19364.39|19244.39|9
1641170790000|2022-01-03 00:46:30|19364.4|19244.4|19364.41|19244.41|19364.95|19244.95|19364.4|19244.4|10
1641170800000|2022-01-03 00:46:40|19364.05|19244.05|19363.65|19243.65|19364.45|19244.45|19363.56|19243.56|10
1641170810000|2022-01-03 00:46:50|19363.69|19243.69|19363.02|19243.02|19363.88|19243.88|19362.99|19242.99|10
1641170820000|2022-01-03 00:47:00|19362.87|19242.87|19362.88|19242.88|19363.19|19243.19|19362.65|19242.65|10
1641170830000|2022-01-03 00:47:10|19362.76|19242.76|19363.08|19243.08|19363.19|19243.19|19362.67|19242.67|10
1641170840000|2022-01-03 00:47:20|19363.22|19243.22|19363.04|19243.04|19363.35|19243.35|19362.95|19242.95|8
1641170850000|2022-01-03 00:47:30|19362.61|19242.61|19358.32|19238.32|19362.61|19242.61|19357.72|19237.72|10
1641170860000|2022-01-03 00:47:40|19358.72|19238.72|19357.61|19237.61|19358.72|19238.72|19357.61|19237.61|10
1641170870000|2022-01-03 00:47:50|19357.59|19237.59|19355.97|19235.97|19357.59|19237.59|19355.72|19235.72|10
1641170880000|2022-01-03 00:48:00|19355.94|19235.94|19355.5|19235.5|19356.18|19236.18|19354.81|19234.81|9
1641170890000|2022-01-03 00:48:10|19355.28|19235.28|19354.52|19234.52|19355.28|19235.28|19354.52|19234.52|8
1641170900000|2022-01-03 00:48:20|19354.48|19234.48|19353.96|19233.96|19354.57|19234.57|19353.91|19233.91|9
1641170910000|2022-01-03 00:48:30|19353.75|19233.75|19353.36|19233.36|19353.75|19233.75|19353.09|19233.09|9
1641170920000|2022-01-03 00:48:40|19353.49|19233.49|19353.81|19233.81|19353.81|19233.81|19353.2|19233.2|10
1641170930000|2022-01-03 00:48:50|19353.85|19233.85|19355.12|19235.12|19355.2|19235.2|19353.85|19233.85|10
1641170940000|2022-01-03 00:49:00|19355.16|19235.16|19355.03|19235.03|19355.48|19235.48|19354.72|19234.72|8
1641170950000|2022-01-03 00:49:10|19355.01|19235.01|19354.74|19234.74|19355.04|19235.04|19354.61|19234.61|10
1641170960000|2022-01-03 00:49:20|19354.77|19234.77|19356.59|19236.59|19356.59|19236.59|19354.77|19234.77|9
1641170970000|2022-01-03 00:49:30|19356.85|19236.85|19356.37|19236.37|19356.85|19236.85|19356.37|19236.37|9
1641170980000|2022-01-03 00:49:40|19356.45|19236.45|19355.13|19235.13|19356.58|19236.58|19354.93|19234.93|10
1641170990000|2022-01-03 00:49:50|19355.28|19235.28|19354.14|19234.14|19355.28|19235.28|19354.14|19234.14|10
1641171000000|2022-01-03 00:50:00|19354.01|19234.01|19351.47|19231.47|19354.01|19234.01|19351.37|19231.37|10
1641171010000|2022-01-03 00:50:10|19351.24|19231.24|19355.64|19235.64|19355.64|19235.64|19351.24|19231.24|10
1641171020000|2022-01-03 00:50:20|19355.92|19235.92|19359.72|19239.72|19359.72|19239.72|19355.92|19235.92|10
1641171030000|2022-01-03 00:50:30|19359.71|19239.71|19360.4|19240.4|19360.58|19240.58|19359.71|19239.71|9
1641171040000|2022-01-03 00:50:40|19360.64|19240.64|19362.76|19242.76|19362.76|19242.76|19360.52|19240.52|10
1641171050000|2022-01-03 00:50:50|19362.84|19242.84|19362.86|19242.86|19363.05|19243.05|19362.24|19242.24|10
1641171060000|2022-01-03 00:51:00|19364.32|19244.32|19366.25|19246.25|19366.25|19246.25|19364.32|19244.32|9
1641171070000|2022-01-03 00:51:10|19366.84|19246.84|19368.18|19248.18|19368.18|19248.18|19366.84|19246.84|8
1641171080000|2022-01-03 00:51:20|19368.31|19248.31|19370.8|19250.8|19370.86|19250.86|19368.31|19248.31|10
1641171090000|2022-01-03 00:51:30|19370.93|19250.93|19370.53|19250.53|19371.58|19251.58|19370.34|19250.34|10
1641171100000|2022-01-03 00:51:40|19371.2|19251.2|19371.58|19251.58|19371.58|19251.58|19370.83|19250.83|10
1641171110000|2022-01-03 00:51:50|19371.39|19251.39|19372.27|19252.27|19372.59|19252.59|19371.39|19251.39|10
1641171120000|2022-01-03 00:52:00|19372.46|19252.46|19373.16|19253.16|19374.24|19254.24|19372.46|19252.46|10
1641171130000|2022-01-03 00:52:10|19373.29|19253.29|19373.45|19253.45|19373.84|19253.84|19373.29|19253.29|9
1641171140000|2022-01-03 00:52:20|19373.75|19253.75|19375.09|19255.09|19375.09|19255.09|19373.75|19253.75|9
1641171150000|2022-01-03 00:52:30|19374.91|19254.91|19376.14|19256.14|19376.14|19256.14|19374.91|19254.91|10
1641171160000|2022-01-03 00:52:40|19376.16|19256.16|19374.86|19254.86|19376.16|19256.16|19374.39|19254.39|10
1641171170000|2022-01-03 00:52:50|19374.72|19254.72|19373.15|19253.15|19374.72|19254.72|19373.15|19253.15|8
1641171180000|2022-01-03 00:53:00|19372.83|19252.83|19372.2|19252.2|19372.83|19252.83|19372.05|19252.05|8
1641171190000|2022-01-03 00:53:10|19371.67|19251.67|19371.71|19251.71|19371.71|19251.71|19371.42|19251.42|10
1641171200000|2022-01-03 00:53:20|19371.64|19251.64|19371.23|19251.23|19372.34|19252.34|19371.23|19251.23|9
1641171210000|2022-01-03 00:53:30|19371.27|19251.27|19370.95|19250.95|19371.69|19251.69|19370.95|19250.95|9
1641171220000|2022-01-03 00:53:40|19370.89|19250.89|19370.4|19250.4|19370.89|19250.89|19370.32|19250.32|10
1641171230000|2022-01-03 00:53:50|19370.35|19250.35|19370.15|19250.15|19370.47|19250.47|19370.09|19250.09|9
1641171240000|2022-01-03 00:54:00|19369.81|19249.81|19370.45|19250.45|19370.45|19250.45|19369.76|19249.76|10
1641171250000|2022-01-03 00:54:10|19370.86|19250.86|19370.91|19250.91|19371.62|19251.62|19370.59|19250.59|10
1641171260000|2022-01-03 00:54:20|19370.75|19250.75|19366.77|19246.77|19370.98|19250.98|19366.77|19246.77|9
1641171270000|2022-01-03 00:54:30|19366.58|19246.58|19364.21|19244.21|19366.58|19246.58|19364.21|19244.21|9
1641171280000|2022-01-03 00:54:40|19364.25|19244.25|19364.92|19244.92|19365.34|19245.34|19363.74|19243.74|10
1641171290000|2022-01-03 00:54:50|19364.79|19244.79|19363.56|19243.56|19365.03|19245.03|19363.56|19243.56|8
1641171300000|2022-01-03 00:55:00|19363.04|19243.04|19363.19|19243.19|19363.31|19243.31|19362.98|19242.98|8
1641171310000|2022-01-03 00:55:10|19363.09|19243.09|19364.38|19244.38|19364.82|19244.82|19363.09|19243.09|10
1641171320000|2022-01-03 00:55:20|19364.46|19244.46|19363.46|19243.46|19364.6|19244.6|19363.46|19243.46|10
1641171330000|2022-01-03 00:55:30|19363.55|19243.55|19362.84|19242.84|19363.55|19243.55|19362.84|19242.84|7
1641171340000|2022-01-03 00:55:40|19362.52|19242.52|19359.3|19239.3|19362.52|19242.52|19359.13|19239.13|10
1641171350000|2022-01-03 00:55:50|19359.25|19239.25|19357.88|19237.88|19359.25|19239.25|19357.63|19237.63|10
1641171360000|2022-01-03 00:56:00|19358.27|19238.27|19352.63|19232.63|19358.27|19238.27|19352.58|19232.58|10
1641171370000|2022-01-03 00:56:10|19352.53|19232.53|19352.65|19232.65|19353.9|19233.9|19352.53|19232.53|9
1641171380000|2022-01-03 00:56:20|19352.16|19232.16|19351.67|19231.67|19352.66|19232.66|19351.67|19231.67|10
1641171390000|2022-01-03 00:56:30|19352.06|19232.06|19351.83|19231.83|19352.06|19232.06|19351.57|19231.57|10
1641171400000|2022-01-03 00:56:40|19351.63|19231.63|19350.32|19230.32|19351.63|19231.63|19350.1|19230.1|9
1641171410000|2022-01-03 00:56:50|19350.06|19230.06|19348.51|19228.51|19350.06|19230.06|19348.51|19228.51|10
1641171420000|2022-01-03 00:57:00|19348.65|19228.65|19348.77|19228.77|19348.83|19228.83|19348.29|19228.29|8
1641171430000|2022-01-03 00:57:10|19348.85|19228.85|19348.38|19228.38|19349.02|19229.02|19348.38|19228.38|8
1641171440000|2022-01-03 00:57:20|19348.45|19228.45|19348.36|19228.36|19348.74|19228.74|19348.36|19228.36|9
1641171450000|2022-01-03 00:57:30|19348.29|19228.29|19348.07|19228.07|19348.36|19228.36|19348.07|19228.07|10
1641171460000|2022-01-03 00:57:40|19348.05|19228.05|19347.7|19227.7|19348.63|19228.63|19347.7|19227.7|9
1641171470000|2022-01-03 00:57:50|19347.67|19227.67|19344.95|19224.95|19347.67|19227.67|19344.95|19224.95|9
1641171480000|2022-01-03 00:58:00|19345.19|19225.19|19340.82|19220.82|19345.19|19225.19|19340.79|19220.79|9
1641171490000|2022-01-03 00:58:10|19341.04|19221.04|19337.96|19217.96|19341.27|19221.27|19337.96|19217.96|9
1641171500000|2022-01-03 00:58:20|19337.6|19217.6|19336.27|19216.27|19337.6|19217.6|19336|19216|10
1641171510000|2022-01-03 00:58:30|19336.12|19216.12|19335.29|19215.29|19336.45|19216.45|19335.29|19215.29|10
1641171520000|2022-01-03 00:58:40|19335.34|19215.34|19334.48|19214.48|19335.34|19215.34|19334.31|19214.31|10
1641171530000|2022-01-03 00:58:50|19333.99|19213.99|19333|19213|19334.09|19214.09|19332.99|19212.99|10
1641171540000|2022-01-03 00:59:00|19332.9|19212.9|19333.83|19213.83|19333.83|19213.83|19332.9|19212.9|10
1641171550000|2022-01-03 00:59:10|19333.94|19213.94|19327.9|19207.9|19333.94|19213.94|19327.9|19207.9|10
1641171560000|2022-01-03 00:59:20|19327.97|19207.97|19321.94|19201.94|19327.97|19207.97|19321.94|19201.94|10
1641171570000|2022-01-03 00:59:30|19321.96|19201.96|19317.85|19197.85|19321.96|19201.96|19317.85|19197.85|9
1641171580000|2022-01-03 00:59:40|19317.43|19197.43|19316.71|19196.71|19317.43|19197.43|19316.71|19196.71|10
1641171590000|2022-01-03 00:59:50|19316.12|19196.12|19314.97|19194.97|19316.12|19196.12|19314.96|19194.96|9
1641171600000|2022-01-03 01:00:00|19315.45|19195.45|19314.35|19194.35|19315.62|19195.62|19314.31|19194.31|10
1641171610000|2022-01-03 01:00:10|19314.04|19194.04|19310.4|19190.4|19314.04|19194.04|19310.4|19190.4|10
1641171620000|2022-01-03 01:00:20|19309.96|19189.96|19309.23|19189.23|19309.96|19189.96|19309.23|19189.23|10
1641171630000|2022-01-03 01:00:30|19309.47|19189.47|19308.05|19188.05|19309.47|19189.47|19308.05|19188.05|10
1641171640000|2022-01-03 01:00:40|19308.2|19188.2|19307.78|19187.78|19308.2|19188.2|19307.63|19187.63|10
1641171650000|2022-01-03 01:00:50|19308.06|19188.06|19306.53|19186.53|19308.06|19188.06|19306.49|19186.49|9
1641171660000|2022-01-03 01:01:00|19306.35|19186.35|19306.88|19186.88|19307.07|19187.07|19306.13|19186.13|9
1641171670000|2022-01-03 01:01:10|19306.83|19186.83|19309.31|19189.31|19309.34|19189.34|19306.69|19186.69|10
1641171680000|2022-01-03 01:01:20|19309.66|19189.66|19309.87|19189.87|19310.1|19190.1|19309.47|19189.47|10
1641171690000|2022-01-03 01:01:30|19310.26|19190.26|19311.49|19191.49|19311.49|19191.49|19308.37|19188.37|10
1641171700000|2022-01-03 01:01:40|19311.72|19191.72|19313.92|19193.92|19313.92|19193.92|19311.63|19191.63|9
1641171710000|2022-01-03 01:01:50|19314.02|19194.02|19315.56|19195.56|19315.56|19195.56|19314.02|19194.02|9
1641171720000|2022-01-03 01:02:00|19315.32|19195.32|19314.68|19194.68|19315.32|19195.32|19314.46|19194.46|9
1641171730000|2022-01-03 01:02:10|19314.71|19194.71|19315.71|19195.71|19315.77|19195.77|19314.71|19194.71|10
1641171740000|2022-01-03 01:02:20|19315.89|19195.89|19315.28|19195.28|19315.89|19195.89|19315.28|19195.28|10
1641171750000|2022-01-03 01:02:30|19315.04|19195.04|19315.3|19195.3|19315.56|19195.56|19314.83|19194.83|10
1641171760000|2022-01-03 01:02:40|19315.26|19195.26|19316.04|19196.04|19316.1|19196.1|19315.26|19195.26|10
1641171770000|2022-01-03 01:02:50|19315.94|19195.94|19315.96|19195.96|19316.18|19196.18|19315.9|19195.9|8
1641171780000|2022-01-03 01:03:00|19315.76|19195.76|19318.06|19198.06|19318.06|19198.06|19315.72|19195.72|10
1641171790000|2022-01-03 01:03:10|19317.9|19197.9|19320.23|19200.23|19320.51|19200.51|19317.9|19197.9|10
1641171800000|2022-01-03 01:03:20|19321.13|19201.13|19322.68|19202.68|19322.68|19202.68|19320.97|19200.97|10
1641171810000|2022-01-03 01:03:30|19322.7|19202.7|19321.3|19201.3|19322.7|19202.7|19321.21|19201.21|9
1641171820000|2022-01-03 01:03:40|19320.58|19200.58|19322.16|19202.16|19322.29|19202.29|19320.58|19200.58|10
1641171830000|2022-01-03 01:03:50|19322.36|19202.36|19323.2|19203.2|19324.43|19204.43|19322.36|19202.36|10
1641171840000|2022-01-03 01:04:00|19323.37|19203.37|19322.51|19202.51|19323.95|19203.95|19321.4|19201.4|10
1641171850000|2022-01-03 01:04:10|19322.16|19202.16|19322.3|19202.3|19322.5|19202.5|19321.92|19201.92|10
1641171860000|2022-01-03 01:04:20|19322.36|19202.36|19322.36|19202.36|19322.67|19202.67|19322.25|19202.25|10
1641171870000|2022-01-03 01:04:30|19322.21|19202.21|19322.26|19202.26|19322.27|19202.27|19321.82|19201.82|9
1641171880000|2022-01-03 01:04:40|19322.49|19202.49|19324.01|19204.01|19324.01|19204.01|19322.49|19202.49|10
1641171890000|2022-01-03 01:04:50|19324.32|19204.32|19327.05|19207.05|19327.05|19207.05|19324.32|19204.32|9
1641171900000|2022-01-03 01:05:00|19327.18|19207.18|19328.14|19208.14|19328.21|19208.21|19327.18|19207.18|10
1641171910000|2022-01-03 01:05:10|19327.82|19207.82|19328.83|19208.83|19328.98|19208.98|19327.82|19207.82|9
1641171920000|2022-01-03 01:05:20|19328.95|19208.95|19329.18|19209.18|19329.26|19209.26|19328.43|19208.43|10
1641171930000|2022-01-03 01:05:30|19329.11|19209.11|19328.41|19208.41|19329.28|19209.28|19328.41|19208.41|9
1641171940000|2022-01-03 01:05:40|19328.61|19208.61|19325.4|19205.4|19328.7|19208.7|19325.4|19205.4|10
1641171950000|2022-01-03 01:05:50|19325.53|19205.53|19323.68|19203.68|19325.53|19205.53|19322.94|19202.94|10
1641171960000|2022-01-03 01:06:00|19323.19|19203.19|19323.5|19203.5|19323.96|19203.96|19323.19|19203.19|10
1641171970000|2022-01-03 01:06:10|19323.36|19203.36|19323.44|19203.44|19323.55|19203.55|19322.62|19202.62|9
1641171980000|2022-01-03 01:06:20|19323.94|19203.94|19323.15|19203.15|19323.94|19203.94|19323.15|19203.15|7
1641171990000|2022-01-03 01:06:30|19323.33|19203.33|19320.75|19200.75|19323.33|19203.33|19320.7|19200.7|10
1641172000000|2022-01-03 01:06:40|19322.63|19202.63|19323.59|19203.59|19323.64|19203.64|19322.55|19202.55|10
1641172010000|2022-01-03 01:06:50|19323.27|19203.27|19323.04|19203.04|19323.27|19203.27|19322.64|19202.64|10
1641172020000|2022-01-03 01:07:00|19323.08|19203.08|19323.88|19203.88|19323.88|19203.88|19322.58|19202.58|10
1641172030000|2022-01-03 01:07:10|19324.8|19204.8|19325.79|19205.79|19325.79|19205.79|19324.75|19204.75|10
1641172040000|2022-01-03 01:07:20|19326.08|19206.08|19324.48|19204.48|19326.17|19206.17|19324.48|19204.48|10
1641172050000|2022-01-03 01:07:30|19323.72|19203.72|19322.57|19202.57|19323.72|19203.72|19322.57|19202.57|10
1641172060000|2022-01-03 01:07:40|19322.04|19202.04|19322.45|19202.45|19322.66|19202.66|19322.04|19202.04|10
1641172070000|2022-01-03 01:07:50|19322.48|19202.48|19323.04|19203.04|19323.63|19203.63|19322.48|19202.48|10
1641172080000|2022-01-03 01:08:00|19323.09|19203.09|19322.51|19202.51|19323.18|19203.18|19322.12|19202.12|10
1641172090000|2022-01-03 01:08:10|19322.69|19202.69|19323.6|19203.6|19323.93|19203.93|19322.69|19202.69|10
1641172100000|2022-01-03 01:08:20|19323.46|19203.46|19321.87|19201.87|19323.61|19203.61|19321.85|19201.85|10
1641172110000|2022-01-03 01:08:30|19321.98|19201.98|19321.32|19201.32|19321.98|19201.98|19320.99|19200.99|10
1641172120000|2022-01-03 01:08:40|19321.62|19201.62|19321.85|19201.85|19321.91|19201.91|19321.58|19201.58|10
1641172130000|2022-01-03 01:08:50|19321.97|19201.97|19321.94|19201.94|19322|19202|19321.35|19201.35|10
1641172140000|2022-01-03 01:09:00|19322.02|19202.02|19321.6|19201.6|19322.02|19202.02|19321.41|19201.41|10
1641172150000|2022-01-03 01:09:10|19321.65|19201.65|19321.96|19201.96|19321.98|19201.98|19321.63|19201.63|10
1641172160000|2022-01-03 01:09:20|19322.17|19202.17|19325.72|19205.72|19325.89|19205.89|19322.17|19202.17|10
1641172170000|2022-01-03 01:09:30|19325.49|19205.49|19325.83|19205.83|19325.96|19205.96|19325.49|19205.49|9
1641172180000|2022-01-03 01:09:40|19325.84|19205.84|19325.26|19205.26|19325.99|19205.99|19325.24|19205.24|10
1641172190000|2022-01-03 01:09:50|19325.14|19205.14|19323.99|19203.99|19325.14|19205.14|19323.91|19203.91|9
1641172200000|2022-01-03 01:10:00|19324.28|19204.28|19324.26|19204.26|19324.73|19204.73|19324.21|19204.21|10
1641172210000|2022-01-03 01:10:10|19324.15|19204.15|19324.31|19204.31|19324.46|19204.46|19323.89|19203.89|10
1641172220000|2022-01-03 01:10:20|19324.64|19204.64|19325.35|19205.35|19325.36|19205.36|19324.41|19204.41|10
1641172230000|2022-01-03 01:10:30|19325.34|19205.34|19323.7|19203.7|19325.34|19205.34|19323.7|19203.7|8
1641172240000|2022-01-03 01:10:40|19323.67|19203.67|19323.05|19203.05|19323.67|19203.67|19322.86|19202.86|10
1641172250000|2022-01-03 01:10:50|19322.72|19202.72|19323.72|19203.72|19323.78|19203.78|19322.52|19202.52|10
1641172260000|2022-01-03 01:11:00|19323.44|19203.44|19325.78|19205.78|19325.78|19205.78|19323.44|19203.44|9
1641172270000|2022-01-03 01:11:10|19326.91|19206.91|19329.84|19209.84|19329.84|19209.84|19326.91|19206.91|10
1641172280000|2022-01-03 01:11:20|19329.9|19209.9|19332.03|19212.03|19332.03|19212.03|19329.9|19209.9|10
1641172290000|2022-01-03 01:11:30|19331.58|19211.58|19333.26|19213.26|19333.34|19213.34|19331.44|19211.44|10
1641172300000|2022-01-03 01:11:40|19333.67|19213.67|19334.77|19214.77|19335.06|19215.06|19333.67|19213.67|9
1641172310000|2022-01-03 01:11:50|19334.66|19214.66|19333.09|19213.09|19334.67|19214.67|19333.09|19213.09|10
1641172320000|2022-01-03 01:12:00|19333.01|19213.01|19332.08|19212.08|19333.01|19213.01|19331.99|19211.99|10
1641172330000|2022-01-03 01:12:10|19332.17|19212.17|19331.72|19211.72|19332.29|19212.29|19331.55|19211.55|10
1641172340000|2022-01-03 01:12:20|19331.6|19211.6|19331.96|19211.96|19331.96|19211.96|19330.97|19210.97|9
1641172350000|2022-01-03 01:12:30|19331.97|19211.97|19332.28|19212.28|19332.39|19212.39|19331.42|19211.42|10
1641172360000|2022-01-03 01:12:40|19332.36|19212.36|19331.45|19211.45|19332.36|19212.36|19331.45|19211.45|10
1641172370000|2022-01-03 01:12:50|19331.79|19211.79|19332.71|19212.71|19332.84|19212.84|19331.79|19211.79|10
1641172380000|2022-01-03 01:13:00|19332.84|19212.84|19332.87|19212.87|19332.89|19212.89|19332.47|19212.47|10
1641172390000|2022-01-03 01:13:10|19332.7|19212.7|19332.46|19212.46|19332.7|19212.7|19332.12|19212.12|10
1641172400000|2022-01-03 01:13:20|19332.7|19212.7|19332.34|19212.34|19333.14|19213.14|19332.16|19212.16|10
1641172410000|2022-01-03 01:13:30|19332.33|19212.33|19329.92|19209.92|19332.33|19212.33|19329.92|19209.92|10
1641172420000|2022-01-03 01:13:40|19329.67|19209.67|19328.62|19208.62|19329.67|19209.67|19328.62|19208.62|9
1641172430000|2022-01-03 01:13:50|19328.55|19208.55|19323.15|19203.15|19328.55|19208.55|19323.15|19203.15|10
1641172440000|2022-01-03 01:14:00|19322.72|19202.72|19322.8|19202.8|19323.17|19203.17|19322.09|19202.09|10
1641172450000|2022-01-03 01:14:10|19322.92|19202.92|19324.7|19204.7|19324.72|19204.72|19322.92|19202.92|10
1641172460000|2022-01-03 01:14:20|19324.96|19204.96|19326.66|19206.66|19326.66|19206.66|19324.96|19204.96|10
1641172470000|2022-01-03 01:14:30|19326.5|19206.5|19326.41|19206.41|19326.63|19206.63|19326.39|19206.39|9
1641172480000|2022-01-03 01:14:40|19326.42|19206.42|19324.23|19204.23|19326.42|19206.42|19324.23|19204.23|10
1641172490000|2022-01-03 01:14:50|19324.48|19204.48|19322.68|19202.68|19324.55|19204.55|19322.68|19202.68|10
1641172500000|2022-01-03 01:15:00|19322.88|19202.88|19323.19|19203.19|19323.19|19203.19|19322.1|19202.1|10
1641172510000|2022-01-03 01:15:10|19322.81|19202.81|19321.2|19201.2|19322.81|19202.81|19319.04|19199.04|9
1641172520000|2022-01-03 01:15:20|19320.66|19200.66|19323.35|19203.35|19323.35|19203.35|19320.66|19200.66|10
1641172530000|2022-01-03 01:15:30|19323.21|19203.21|19323.83|19203.83|19324.38|19204.38|19323.21|19203.21|10
1641172540000|2022-01-03 01:15:40|19323.61|19203.61|19322.75|19202.75|19323.61|19203.61|19322.36|19202.36|10
1641172550000|2022-01-03 01:15:50|19322.86|19202.86|19323.15|19203.15|19323.15|19203.15|19322.76|19202.76|9
1641172560000|2022-01-03 01:16:00|19323.51|19203.51|19328.14|19208.14|19328.14|19208.14|19323.51|19203.51|9
1641172570000|2022-01-03 01:16:10|19328.97|19208.97|19330.41|19210.41|19330.41|19210.41|19328.25|19208.25|10
1641172580000|2022-01-03 01:16:20|19331.81|19211.81|19333.66|19213.66|19333.66|19213.66|19331.81|19211.81|10
1641172590000|2022-01-03 01:16:30|19333.55|19213.55|19335.58|19215.58|19335.58|19215.58|19333.38|19213.38|10
1641172600000|2022-01-03 01:16:40|19335.46|19215.46|19338|19218|19338|19218|19335.46|19215.46|10
1641172610000|2022-01-03 01:16:50|19338.27|19218.27|19341.81|19221.81|19342|19222|19338.18|19218.18|10
1641172620000|2022-01-03 01:17:00|19341.71|19221.71|19340.85|19220.85|19341.71|19221.71|19339.86|19219.86|10
1641172630000|2022-01-03 01:17:10|19341.03|19221.03|19339.44|19219.44|19341.11|19221.11|19339.44|19219.44|10
1641172640000|2022-01-03 01:17:20|19339.7|19219.7|19340.12|19220.12|19340.12|19220.12|19339.44|19219.44|9
1641172650000|2022-01-03 01:17:30|19340.05|19220.05|19341.35|19221.35|19341.35|19221.35|19340.01|19220.01|10
1641172660000|2022-01-03 01:17:40|19341.34|19221.34|19344.85|19224.85|19344.85|19224.85|19341.34|19221.34|10
1641172670000|2022-01-03 01:17:50|19344.95|19224.95|19350.43|19230.43|19350.43|19230.43|19344.95|19224.95|10
1641172680000|2022-01-03 01:18:00|19350.88|19230.88|19348.81|19228.81|19350.88|19230.88|19348.81|19228.81|10
1641172690000|2022-01-03 01:18:10|19348.82|19228.82|19351.34|19231.34|19351.34|19231.34|19348.63|19228.63|10
1641172700000|2022-01-03 01:18:20|19351.91|19231.91|19351.25|19231.25|19352|19232|19351.18|19231.18|10
1641172710000|2022-01-03 01:18:30|19351.23|19231.23|19353.99|19233.99|19353.99|19233.99|19351.23|19231.23|10
1641172720000|2022-01-03 01:18:40|19353.84|19233.84|19354.39|19234.39|19354.45|19234.45|19352.98|19232.98|10
1641172730000|2022-01-03 01:18:50|19354.08|19234.08|19353.49|19233.49|19354.08|19234.08|19352.93|19232.93|10
1641172740000|2022-01-03 01:19:00|19353.21|19233.21|19354.64|19234.64|19354.86|19234.86|19353.14|19233.14|10
1641172750000|2022-01-03 01:19:10|19354.74|19234.74|19354.56|19234.56|19354.81|19234.81|19354.32|19234.32|9
1641172760000|2022-01-03 01:19:20|19354.65|19234.65|19353.41|19233.41|19354.65|19234.65|19353.41|19233.41|10
1641172770000|2022-01-03 01:19:30|19353.26|19233.26|19352.22|19232.22|19353.26|19233.26|19352.22|19232.22|9
1641172780000|2022-01-03 01:19:40|19352.3|19232.3|19351.59|19231.59|19352.3|19232.3|19351.37|19231.37|9
1641172790000|2022-01-03 01:19:50|19352.54|19232.54|19353.9|19233.9|19353.9|19233.9|19352.4|19232.4|9
1641172800000|2022-01-03 01:20:00|19353.96|19233.96|19350.86|19230.86|19354.18|19234.18|19350.86|19230.86|10
1641172810000|2022-01-03 01:20:10|19350.73|19230.73|19351.52|19231.52|19351.52|19231.52|19350.73|19230.73|10
1641172820000|2022-01-03 01:20:20|19351.42|19231.42|19348.95|19228.95|19351.42|19231.42|19348.95|19228.95|9
1641172830000|2022-01-03 01:20:30|19348.57|19228.57|19347.05|19227.05|19348.57|19228.57|19347.05|19227.05|10
1641172840000|2022-01-03 01:20:40|19347.35|19227.35|19349.38|19229.38|19349.38|19229.38|19347.35|19227.35|10
1641172850000|2022-01-03 01:20:50|19349.29|19229.29|19348.88|19228.88|19349.7|19229.7|19348.88|19228.88|10
1641172860000|2022-01-03 01:21:00|19348.41|19228.41|19348.05|19228.05|19349.2|19229.2|19348.05|19228.05|10
1641172870000|2022-01-03 01:21:10|19348.3|19228.3|19345.98|19225.98|19348.3|19228.3|19345.98|19225.98|10
1641172880000|2022-01-03 01:21:20|19345.44|19225.44|19341.47|19221.47|19345.44|19225.44|19341.47|19221.47|10
1641172890000|2022-01-03 01:21:30|19341.21|19221.21|19339.78|19219.78|19341.21|19221.21|19339.78|19219.78|10
1641172900000|2022-01-03 01:21:40|19339.8|19219.8|19338.98|19218.98|19340.18|19220.18|19338.96|19218.96|9
1641172910000|2022-01-03 01:21:50|19339.12|19219.12|19338.53|19218.53|19339.47|19219.47|19338.53|19218.53|10
1641172920000|2022-01-03 01:22:00|19338.27|19218.27|19337.75|19217.75|19338.42|19218.42|19337.66|19217.66|10
1641172930000|2022-01-03 01:22:10|19337.43|19217.43|19336.96|19216.96|19337.46|19217.46|19336.41|19216.41|10
1641172940000|2022-01-03 01:22:20|19336.17|19216.17|19336.54|19216.54|19336.54|19216.54|19336.17|19216.17|6
1641172950000|2022-01-03 01:22:30|19336.11|19216.11|19334.69|19214.69|19336.11|19216.11|19334.67|19214.67|10
1641172960000|2022-01-03 01:22:40|19334.23|19214.23|19332.84|19212.84|19334.23|19214.23|19332.84|19212.84|10
1641172970000|2022-01-03 01:22:50|19332.55|19212.55|19327.9|19207.9|19332.55|19212.55|19327.9|19207.9|10
1641172980000|2022-01-03 01:23:00|19327.88|19207.88|19322.23|19202.23|19327.88|19207.88|19322.17|19202.17|10
1641172990000|2022-01-03 01:23:10|19321.76|19201.76|19318.79|19198.79|19321.87|19201.87|19318.68|19198.68|10
1641173000000|2022-01-03 01:23:20|19319.37|19199.37|19317.31|19197.31|19319.37|19199.37|19317.31|19197.31|10
1641173010000|2022-01-03 01:23:30|19317.01|19197.01|19310.22|19190.22|19317.01|19197.01|19310.11|19190.11|10
1641173020000|2022-01-03 01:23:40|19310.38|19190.38|19310.32|19190.32|19310.59|19190.59|19310.06|19190.06|9
1641173030000|2022-01-03 01:23:50|19310.21|19190.21|19310.81|19190.81|19311.19|19191.19|19310.21|19190.21|9
1641173040000|2022-01-03 01:24:00|19310.89|19190.89|19312.51|19192.51|19312.51|19192.51|19310.89|19190.89|10
1641173050000|2022-01-03 01:24:10|19312.63|19192.63|19312.85|19192.85|19313.39|19193.39|19312.63|19192.63|7
1641173060000|2022-01-03 01:24:20|19312.66|19192.66|19311.72|19191.72|19312.66|19192.66|19311.63|19191.63|10
1641173070000|2022-01-03 01:24:30|19311.87|19191.87|19311.33|19191.33|19311.93|19191.93|19311.33|19191.33|10
1641173080000|2022-01-03 01:24:40|19311.07|19191.07|19309.12|19189.12|19311.07|19191.07|19309.12|19189.12|10
1641173090000|2022-01-03 01:24:50|19309.16|19189.16|19305.68|19185.68|19309.16|19189.16|19305.68|19185.68|9
1641173100000|2022-01-03 01:25:00|19305.5|19185.5|19302.38|19182.38|19305.5|19185.5|19302.38|19182.38|9
1641173110000|2022-01-03 01:25:10|19302.71|19182.71|19299.44|19179.44|19302.71|19182.71|19299.44|19179.44|10
1641173120000|2022-01-03 01:25:20|19298.59|19178.59|19296.29|19176.29|19298.59|19178.59|19296.29|19176.29|10
1641173130000|2022-01-03 01:25:30|19296.51|19176.51|19293.42|19173.42|19296.51|19176.51|19293.25|19173.25|10
1641173140000|2022-01-03 01:25:40|19293.16|19173.16|19289|19169|19293.21|19173.21|19289|19169|10
1641173150000|2022-01-03 01:25:50|19289.17|19169.17|19285.86|19165.86|19289.17|19169.17|19285.86|19165.86|10
1641173160000|2022-01-03 01:26:00|19286.49|19166.49|19287.74|19167.74|19287.74|19167.74|19286.4|19166.4|10
1641173170000|2022-01-03 01:26:10|19288.08|19168.08|19289.12|19169.12|19289.12|19169.12|19287.73|19167.73|10
1641173180000|2022-01-03 01:26:20|19289.52|19169.52|19294.11|19174.11|19294.11|19174.11|19289.52|19169.52|10
1641173190000|2022-01-03 01:26:30|19294.23|19174.23|19296.73|19176.73|19296.73|19176.73|19293.89|19173.89|10
1641173200000|2022-01-03 01:26:40|19297.2|19177.2|19298.91|19178.91|19298.91|19178.91|19296.8|19176.8|10
1641173210000|2022-01-03 01:26:50|19298.96|19178.96|19299.41|19179.41|19299.53|19179.53|19298.58|19178.58|7
1641173220000|2022-01-03 01:27:00|19300.71|19180.71|19306.15|19186.15|19306.15|19186.15|19300.71|19180.71|10
1641173230000|2022-01-03 01:27:10|19305.75|19185.75|19307.3|19187.3|19307.31|19187.31|19305.49|19185.49|8
1641173240000|2022-01-03 01:27:20|19307.42|19187.42|19309.63|19189.63|19310.4|19190.4|19307.42|19187.42|10
1641173250000|2022-01-03 01:27:30|19309.67|19189.67|19310.93|19190.93|19311.33|19191.33|19309.67|19189.67|10
1641173260000|2022-01-03 01:27:40|19310.09|19190.09|19308.71|19188.71|19310.09|19190.09|19308.63|19188.63|10
1641173270000|2022-01-03 01:27:50|19308.73|19188.73|19309.87|19189.87|19309.87|19189.87|19308.73|19188.73|10
1641173280000|2022-01-03 01:28:00|19310.04|19190.04|19312.81|19192.81|19312.81|19192.81|19310.04|19190.04|10
1641173290000|2022-01-03 01:28:10|19312.84|19192.84|19312.22|19192.22|19312.84|19192.84|19312.07|19192.07|10
1641173300000|2022-01-03 01:28:20|19312.54|19192.54|19312.71|19192.71|19312.72|19192.72|19312.31|19192.31|8
1641173310000|2022-01-03 01:28:30|19312.83|19192.83|19312.99|19192.99|19313.45|19193.45|19312.83|19192.83|8
1641173320000|2022-01-03 01:28:40|19313.1|19193.1|19313.78|19193.78|19313.95|19193.95|19313.1|19193.1|10
1641173330000|2022-01-03 01:28:50|19313.91|19193.91|19315.99|19195.99|19315.99|19195.99|19313.85|19193.85|10
1641173340000|2022-01-03 01:29:00|19316.08|19196.08|19316.8|19196.8|19316.8|19196.8|19315.56|19195.56|9
1641173350000|2022-01-03 01:29:10|19316.89|19196.89|19316.41|19196.41|19317.28|19197.28|19316.31|19196.31|9
1641173360000|2022-01-03 01:29:20|19316.08|19196.08|19315.14|19195.14|19316.08|19196.08|19315.14|19195.14|10
1641173370000|2022-01-03 01:29:30|19315.1|19195.1|19315.72|19195.72|19315.72|19195.72|19314.96|19194.96|10
1641173380000|2022-01-03 01:29:40|19315.71|19195.71|19318.35|19198.35|19318.64|19198.64|19315.71|19195.71|10
1641173390000|2022-01-03 01:29:50|19318.82|19198.82|19318.85|19198.85|19319.6|19199.6|19318.82|19198.82|10
1641173400000|2022-01-03 01:30:00|19318.3|19198.3|19320.88|19200.88|19320.88|19200.88|19318.3|19198.3|10
1641173410000|2022-01-03 01:30:10|19320.94|19200.94|19322.83|19202.83|19322.83|19202.83|19320.94|19200.94|9
1641173420000|2022-01-03 01:30:20|19322.82|19202.82|19321.38|19201.38|19322.96|19202.96|19321.38|19201.38|10
1641173430000|2022-01-03 01:30:30|19321.24|19201.24|19322.54|19202.54|19322.54|19202.54|19321.24|19201.24|10
1641173440000|2022-01-03 01:30:40|19322.66|19202.66|19323.36|19203.36|19323.68|19203.68|19322.66|19202.66|10
1641173450000|2022-01-03 01:30:50|19323.94|19203.94|19328.46|19208.46|19328.46|19208.46|19323.92|19203.92|10
1641173460000|2022-01-03 01:31:00|19328.54|19208.54|19330.16|19210.16|19330.16|19210.16|19328.54|19208.54|10
1641173470000|2022-01-03 01:31:10|19330.23|19210.23|19329.59|19209.59|19330.46|19210.46|19329.59|19209.59|10
1641173480000|2022-01-03 01:31:20|19330.14|19210.14|19329.09|19209.09|19330.14|19210.14|19329.01|19209.01|10
1641173490000|2022-01-03 01:31:30|19329.05|19209.05|19327.93|19207.93|19329.12|19209.12|19327.93|19207.93|10
1641173500000|2022-01-03 01:31:40|19327.29|19207.29|19326.07|19206.07|19327.29|19207.29|19325.21|19205.21|10
1641173510000|2022-01-03 01:31:50|19326.12|19206.12|19325.04|19205.04|19326.12|19206.12|19325.04|19205.04|8
1641173520000|2022-01-03 01:32:00|19325.15|19205.15|19325.61|19205.61|19326.11|19206.11|19325.09|19205.09|10
1641173530000|2022-01-03 01:32:10|19325.8|19205.8|19326.48|19206.48|19326.68|19206.68|19325.71|19205.71|10
1641173540000|2022-01-03 01:32:20|19326.58|19206.58|19326.34|19206.34|19326.76|19206.76|19326.34|19206.34|10
1641173550000|2022-01-03 01:32:30|19326.35|19206.35|19328.86|19208.86|19328.86|19208.86|19326.19|19206.19|10
1641173560000|2022-01-03 01:32:40|19328.93|19208.93|19330.3|19210.3|19330.3|19210.3|19328.91|19208.91|9
1641173570000|2022-01-03 01:32:50|19330.32|19210.32|19332.98|19212.98|19332.98|19212.98|19330.32|19210.32|10
1641173580000|2022-01-03 01:33:00|19332.99|19212.99|19331.83|19211.83|19332.99|19212.99|19331.49|19211.49|10
1641173590000|2022-01-03 01:33:10|19331.77|19211.77|19330.66|19210.66|19332.99|19212.99|19330.66|19210.66|10
1641173600000|2022-01-03 01:33:20|19330.78|19210.78|19331.41|19211.41|19331.43|19211.43|19330.69|19210.69|9
1641173610000|2022-01-03 01:33:30|19331.43|19211.43|19331.5|19211.5|19331.5|19211.5|19331.24|19211.24|10
1641173620000|2022-01-03 01:33:40|19331.42|19211.42|19331.12|19211.12|19331.58|19211.58|19330.57|19210.57|10
1641173630000|2022-01-03 01:33:50|19331.31|19211.31|19331.71|19211.71|19331.76|19211.76|19331.2|19211.2|9
1641173640000|2022-01-03 01:34:00|19332.13|19212.13|19332.4|19212.4|19332.46|19212.46|19332.12|19212.12|9
1641173650000|2022-01-03 01:34:10|19332.36|19212.36|19331.82|19211.82|19332.36|19212.36|19331.73|19211.73|8
1641173660000|2022-01-03 01:34:20|19331.88|19211.88|19330.06|19210.06|19331.94|19211.94|19330|19210|10
1641173670000|2022-01-03 01:34:30|19329.67|19209.67|19328.06|19208.06|19329.71|19209.71|19328.06|19208.06|10
1641173680000|2022-01-03 01:34:40|19327.7|19207.7|19327.23|19207.23|19327.7|19207.7|19327.15|19207.15|9
1641173690000|2022-01-03 01:34:50|19326.75|19206.75|19323.85|19203.85|19326.75|19206.75|19323.85|19203.85|10
1641173700000|2022-01-03 01:35:00|19323.88|19203.88|19323.63|19203.63|19324.44|19204.44|19323.63|19203.63|10
1641173710000|2022-01-03 01:35:10|19323.27|19203.27|19322.17|19202.17|19323.27|19203.27|19322.17|19202.17|10
1641173720000|2022-01-03 01:35:20|19321.88|19201.88|19320.31|19200.31|19321.95|19201.95|19320.31|19200.31|10
1641173730000|2022-01-03 01:35:30|19320.27|19200.27|19317.18|19197.18|19320.27|19200.27|19317.01|19197.01|9
1641173740000|2022-01-03 01:35:40|19317.13|19197.13|19314.93|19194.93|19317.13|19197.13|19314.87|19194.87|10
1641173750000|2022-01-03 01:35:50|19314.79|19194.79|19314.24|19194.24|19314.92|19194.92|19314.19|19194.19|9
1641173760000|2022-01-03 01:36:00|19314.5|19194.5|19313|19193|19314.5|19194.5|19313|19193|10
1641173770000|2022-01-03 01:36:10|19313.74|19193.74|19313.28|19193.28|19314.03|19194.03|19313.08|19193.08|10
1641173780000|2022-01-03 01:36:20|19313.23|19193.23|19313.22|19193.22|19313.4|19193.4|19313.1|19193.1|10
1641173790000|2022-01-03 01:36:30|19313.4|19193.4|19312.42|19192.42|19313.4|19193.4|19311.87|19191.87|10
1641173800000|2022-01-03 01:36:40|19312.4|19192.4|19310.81|19190.81|19312.4|19192.4|19310.81|19190.81|10
1641173810000|2022-01-03 01:36:50|19310.67|19190.67|19310.75|19190.75|19310.75|19190.75|19310.24|19190.24|9
1641173820000|2022-01-03 01:37:00|19310.82|19190.82|19310.19|19190.19|19311.18|19191.18|19309.27|19189.27|8
1641173830000|2022-01-03 01:37:10|19310.73|19190.73|19317.13|19197.13|19317.13|19197.13|19310.48|19190.48|10
1641173840000|2022-01-03 01:37:20|19317.16|19197.16|19317.15|19197.15|19317.16|19197.16|19316.41|19196.41|9
1641173850000|2022-01-03 01:37:30|19316.17|19196.17|19314.93|19194.93|19316.17|19196.17|19314.93|19194.93|10
1641173860000|2022-01-03 01:37:40|19316.1|19196.1|19317.31|19197.31|19318.02|19198.02|19316.1|19196.1|10
1641173870000|2022-01-03 01:37:50|19317.39|19197.39|19317.81|19197.81|19317.81|19197.81|19317.28|19197.28|10
1641173880000|2022-01-03 01:38:00|19317.76|19197.76|19316.96|19196.96|19317.76|19197.76|19316.96|19196.96|10
1641173890000|2022-01-03 01:38:10|19317.14|19197.14|19316.2|19196.2|19317.17|19197.17|19316.2|19196.2|10
1641173900000|2022-01-03 01:38:20|19316.14|19196.14|19318.77|19198.77|19318.77|19198.77|19315.97|19195.97|10
1641173910000|2022-01-03 01:38:30|19319.07|19199.07|19319.91|19199.91|19320.22|19200.22|19319.02|19199.02|10
1641173920000|2022-01-03 01:38:40|19319.96|19199.96|19320.55|19200.55|19320.55|19200.55|19319.23|19199.23|10
1641173930000|2022-01-03 01:38:50|19320.84|19200.84|19323.01|19203.01|19323.44|19203.44|19320.84|19200.84|10
1641173940000|2022-01-03 01:39:00|19322.84|19202.84|19319.88|19199.88|19322.84|19202.84|19319.83|19199.83|10
1641173950000|2022-01-03 01:39:10|19319.34|19199.34|19319.26|19199.26|19319.39|19199.39|19318.86|19198.86|10
1641173960000|2022-01-03 01:39:20|19319.22|19199.22|19316.94|19196.94|19319.94|19199.94|19316.94|19196.94|10
1641173970000|2022-01-03 01:39:30|19315.96|19195.96|19315.39|19195.39|19316.27|19196.27|19315.39|19195.39|10
1641173980000|2022-01-03 01:39:40|19315.46|19195.46|19316.33|19196.33|19316.33|19196.33|19315.46|19195.46|9
1641173990000|2022-01-03 01:39:50|19316.42|19196.42|19316.57|19196.57|19317.4|19197.4|19316.36|19196.36|10
1641174000000|2022-01-03 01:40:00|19316.91|19196.91|19315.98|19195.98|19316.95|19196.95|19315.98|19195.98|10
1641174010000|2022-01-03 01:40:10|19315.51|19195.51|19314.61|19194.61|19315.51|19195.51|19314.61|19194.61|10
1641174020000|2022-01-03 01:40:20|19314.6|19194.6|19313.84|19193.84|19314.6|19194.6|19313.78|19193.78|9
1641174030000|2022-01-03 01:40:30|19313.93|19193.93|19311.86|19191.86|19313.96|19193.96|19311.86|19191.86|10
1641174040000|2022-01-03 01:40:40|19311.01|19191.01|19305.89|19185.89|19311.01|19191.01|19305.89|19185.89|10
1641174050000|2022-01-03 01:40:50|19305.76|19185.76|19299.51|19179.51|19305.76|19185.76|19299.51|19179.51|10
1641174060000|2022-01-03 01:41:00|19299.35|19179.35|19299.35|19179.35|19299.87|19179.87|19298.66|19178.66|10
1641174070000|2022-01-03 01:41:10|19299|19179|19297.56|19177.56|19299|19179|19296.71|19176.71|10
1641174080000|2022-01-03 01:41:20|19297.69|19177.69|19298.75|19178.75|19298.87|19178.87|19297.69|19177.69|9
1641174090000|2022-01-03 01:41:30|19298.88|19178.88|19299.2|19179.2|19299.34|19179.34|19298.78|19178.78|9
1641174100000|2022-01-03 01:41:40|19299.21|19179.21|19299.52|19179.52|19299.63|19179.63|19299.21|19179.21|10
1641174110000|2022-01-03 01:41:50|19299.39|19179.39|19299.67|19179.67|19299.82|19179.82|19299.39|19179.39|10
1641174120000|2022-01-03 01:42:00|19299.68|19179.68|19299.2|19179.2|19299.97|19179.97|19299.2|19179.2|9
1641174130000|2022-01-03 01:42:10|19298.88|19178.88|19294.1|19174.1|19298.88|19178.88|19294.1|19174.1|10
1641174140000|2022-01-03 01:42:20|19293.96|19173.96|19290.49|19170.49|19293.96|19173.96|19290.49|19170.49|10
1641174150000|2022-01-03 01:42:30|19290.67|19170.67|19289.76|19169.76|19290.67|19170.67|19289.76|19169.76|10
1641174160000|2022-01-03 01:42:40|19289.69|19169.69|19290.17|19170.17|19290.19|19170.19|19289.69|19169.69|9
1641174170000|2022-01-03 01:42:50|19290.15|19170.15|19289.81|19169.81|19290.15|19170.15|19289.17|19169.17|10
1641174180000|2022-01-03 01:43:00|19289.77|19169.77|19290.13|19170.13|19290.4|19170.4|19289.77|19169.77|10
1641174190000|2022-01-03 01:43:10|19290.14|19170.14|19289.8|19169.8|19290.85|19170.85|19289.67|19169.67|10
1641174200000|2022-01-03 01:43:20|19288.28|19168.28|19286.55|19166.55|19288.28|19168.28|19286.5|19166.5|10
1641174210000|2022-01-03 01:43:30|19286.51|19166.51|19286.07|19166.07|19287.16|19167.16|19285.83|19165.83|10
1641174220000|2022-01-03 01:43:40|19285.99|19165.99|19285.86|19165.86|19285.99|19165.99|19285.57|19165.57|6
1641174230000|2022-01-03 01:43:50|19285.73|19165.73|19285.36|19165.36|19285.73|19165.73|19285.27|19165.27|9
1641174240000|2022-01-03 01:44:00|19285.25|19165.25|19284.7|19164.7|19285.3|19165.3|19284.7|19164.7|9
1641174250000|2022-01-03 01:44:10|19284.79|19164.79|19285.57|19165.57|19285.57|19165.57|19284.44|19164.44|10
1641174260000|2022-01-03 01:44:20|19285.36|19165.36|19286.22|19166.22|19286.6|19166.6|19284.77|19164.77|10
1641174270000|2022-01-03 01:44:30|19286.46|19166.46|19287.6|19167.6|19287.6|19167.6|19286.42|19166.42|10
1641174280000|2022-01-03 01:44:40|19287.74|19167.74|19287.52|19167.52|19288.17|19168.17|19287.52|19167.52|10
1641174290000|2022-01-03 01:44:50|19287.58|19167.58|19286.24|19166.24|19287.66|19167.66|19286.24|19166.24|7
1641174300000|2022-01-03 01:45:00|19285.98|19165.98|19286.15|19166.15|19286.15|19166.15|19285.53|19165.53|10
1641174310000|2022-01-03 01:45:10|19287.16|19167.16|19290.78|19170.78|19290.78|19170.78|19287.03|19167.03|10
1641174320000|2022-01-03 01:45:20|19290.82|19170.82|19290.63|19170.63|19291.59|19171.59|19290.63|19170.63|10
1641174330000|2022-01-03 01:45:30|19290.8|19170.8|19291.92|19171.92|19291.92|19171.92|19290.64|19170.64|10
1641174340000|2022-01-03 01:45:40|19292.04|19172.04|19291.8|19171.8|19292.69|19172.69|19291.8|19171.8|10
1641174350000|2022-01-03 01:45:50|19292.08|19172.08|19292.55|19172.55|19292.55|19172.55|19291.98|19171.98|10
1641174360000|2022-01-03 01:46:00|19292.57|19172.57|19293.49|19173.49|19293.49|19173.49|19292.57|19172.57|9
1641174370000|2022-01-03 01:46:10|19293.3|19173.3|19293.34|19173.34|19293.45|19173.45|19293.25|19173.25|10
1641174380000|2022-01-03 01:46:20|19293.25|19173.25|19294.16|19174.16|19294.16|19174.16|19292.99|19172.99|10
1641174390000|2022-01-03 01:46:30|19294.46|19174.46|19291.86|19171.86|19294.67|19174.67|19291.86|19171.86|10
1641174400000|2022-01-03 01:46:40|19290.64|19170.64|19291.77|19171.77|19291.77|19171.77|19290.64|19170.64|10
1641174410000|2022-01-03 01:46:50|19291.85|19171.85|19291.65|19171.65|19292.44|19172.44|19291.63|19171.63|10
1641174420000|2022-01-03 01:47:00|19291.4|19171.4|19289.83|19169.83|19291.41|19171.41|19289.83|19169.83|8
1641174430000|2022-01-03 01:47:10|19289.44|19169.44|19289.25|19169.25|19289.9|19169.9|19289.02|19169.02|10
1641174440000|2022-01-03 01:47:20|19289.21|19169.21|19289.63|19169.63|19289.63|19169.63|19288.93|19168.93|7
1641174450000|2022-01-03 01:47:30|19289.56|19169.56|19289.68|19169.68|19289.79|19169.79|19288.95|19168.95|10
1641174460000|2022-01-03 01:47:40|19289.71|19169.71|19291.38|19171.38|19291.38|19171.38|19289.59|19169.59|9
1641174470000|2022-01-03 01:47:50|19291.3|19171.3|19292.08|19172.08|19292.08|19172.08|19291.22|19171.22|10
1641174480000|2022-01-03 01:48:00|19292.09|19172.09|19292.85|19172.85|19292.98|19172.98|19292.09|19172.09|9
1641174490000|2022-01-03 01:48:10|19292.88|19172.88|19294.37|19174.37|19294.37|19174.37|19292.88|19172.88|9
1641174500000|2022-01-03 01:48:20|19294.39|19174.39|19292.77|19172.77|19294.81|19174.81|19292.77|19172.77|8
1641174510000|2022-01-03 01:48:30|19292.56|19172.56|19291.63|19171.63|19292.8|19172.8|19291.63|19171.63|10
1641174520000|2022-01-03 01:48:40|19291.58|19171.58|19290.51|19170.51|19291.58|19171.58|19290.47|19170.47|10
1641174530000|2022-01-03 01:48:50|19290.38|19170.38|19290.4|19170.4|19290.57|19170.57|19290.38|19170.38|10
1641174540000|2022-01-03 01:49:00|19290.58|19170.58|19289.81|19169.81|19290.58|19170.58|19289.79|19169.79|8
1641174550000|2022-01-03 01:49:10|19289.86|19169.86|19289.91|19169.91|19290.76|19170.76|19289.86|19169.86|10
1641174560000|2022-01-03 01:49:20|19289.89|19169.89|19289.78|19169.78|19290.25|19170.25|19289.78|19169.78|10
1641174570000|2022-01-03 01:49:30|19289.86|19169.86|19290.46|19170.46|19290.58|19170.58|19289.86|19169.86|9
1641174580000|2022-01-03 01:49:40|19290.56|19170.56|19290.18|19170.18|19290.56|19170.56|19290.18|19170.18|9
1641174590000|2022-01-03 01:49:50|19290.19|19170.19|19290.05|19170.05|19290.19|19170.19|19289.74|19169.74|9
1641174600000|2022-01-03 01:50:00|19290.15|19170.15|19290.2|19170.2|19290.23|19170.23|19290.07|19170.07|8
1641174610000|2022-01-03 01:50:10|19290.31|19170.31|19289.44|19169.44|19290.37|19170.37|19289.44|19169.44|9
1641174620000|2022-01-03 01:50:20|19288.91|19168.91|19288.17|19168.17|19288.99|19168.99|19288.1|19168.1|9
1641174630000|2022-01-03 01:50:30|19288.01|19168.01|19288.21|19168.21|19288.79|19168.79|19287.92|19167.92|10
1641174640000|2022-01-03 01:50:40|19288.23|19168.23|19288.66|19168.66|19288.74|19168.74|19287.7|19167.7|10
1641174650000|2022-01-03 01:50:50|19288.28|19168.28|19288.06|19168.06|19288.28|19168.28|19287.51|19167.51|10
1641174660000|2022-01-03 01:51:00|19287.93|19167.93|19288.86|19168.86|19288.99|19168.99|19287.93|19167.93|10
1641174670000|2022-01-03 01:51:10|19289.7|19169.7|19291.08|19171.08|19291.14|19171.14|19289.7|19169.7|9
1641174680000|2022-01-03 01:51:20|19291.17|19171.17|19290.56|19170.56|19291.17|19171.17|19290.56|19170.56|9
1641174690000|2022-01-03 01:51:30|19290.41|19170.41|19291.32|19171.32|19292.05|19172.05|19290.33|19170.33|10
1641174700000|2022-01-03 01:51:40|19291.15|19171.15|19290.82|19170.82|19291.15|19171.15|19290.76|19170.76|9
1641174710000|2022-01-03 01:51:50|19290.79|19170.79|19290.85|19170.85|19290.92|19170.92|19290.68|19170.68|9
1641174720000|2022-01-03 01:52:00|19290.78|19170.78|19290.7|19170.7|19290.87|19170.87|19290.5|19170.5|10
1641174730000|2022-01-03 01:52:10|19290.73|19170.73|19290.85|19170.85|19291.18|19171.18|19290.73|19170.73|10
1641174740000|2022-01-03 01:52:20|19290.83|19170.83|19293.02|19173.02|19293.02|19173.02|19290.76|19170.76|9
1641174750000|2022-01-03 01:52:30|19293.42|19173.42|19296.09|19176.09|19296.09|19176.09|19293.42|19173.42|9
1641174760000|2022-01-03 01:52:40|19296.18|19176.18|19298.84|19178.84|19298.84|19178.84|19296.18|19176.18|10
1641174770000|2022-01-03 01:52:50|19298.79|19178.79|19300.48|19180.48|19300.48|19180.48|19298.79|19178.79|8
1641174780000|2022-01-03 01:53:00|19300.83|19180.83|19302.46|19182.46|19302.66|19182.66|19300.83|19180.83|10
1641174790000|2022-01-03 01:53:10|19302.43|19182.43|19303.84|19183.84|19304.02|19184.02|19302.43|19182.43|9
1641174800000|2022-01-03 01:53:20|19303.73|19183.73|19302.94|19182.94|19303.73|19183.73|19302.94|19182.94|8
1641174810000|2022-01-03 01:53:30|19303.15|19183.15|19301.02|19181.02|19303.15|19183.15|19301.02|19181.02|10
1641174820000|2022-01-03 01:53:40|19301.52|19181.52|19301.87|19181.87|19301.87|19181.87|19301.35|19181.35|10
1641174830000|2022-01-03 01:53:50|19301.52|19181.52|19300.89|19180.89|19301.52|19181.52|19300.89|19180.89|9
1641174840000|2022-01-03 01:54:00|19301.18|19181.18|19300.45|19180.45|19301.18|19181.18|19300.34|19180.34|8
1641174850000|2022-01-03 01:54:10|19300.51|19180.51|19301.8|19181.8|19301.8|19181.8|19300.25|19180.25|8
1641174860000|2022-01-03 01:54:20|19301.58|19181.58|19303.47|19183.47|19303.47|19183.47|19300.95|19180.95|10
1641174870000|2022-01-03 01:54:30|19303.66|19183.66|19303.92|19183.92|19304.31|19184.31|19303.16|19183.16|9
1641174880000|2022-01-03 01:54:40|19304.03|19184.03|19305.24|19185.24|19305.24|19185.24|19304.02|19184.02|9
1641174890000|2022-01-03 01:54:50|19305.22|19185.22|19313.55|19193.55|19313.55|19193.55|19305.22|19185.22|9
1641174900000|2022-01-03 01:55:00|19313.63|19193.63|19316.98|19196.98|19316.98|19196.98|19313.63|19193.63|10
1641174910000|2022-01-03 01:55:10|19317.9|19197.9|19320.03|19200.03|19320.14|19200.14|19317.88|19197.88|9
1641174920000|2022-01-03 01:55:20|19320.84|19200.84|19325.16|19205.16|19325.16|19205.16|19320.33|19200.33|10
1641174930000|2022-01-03 01:55:30|19326.09|19206.09|19327.18|19207.18|19327.18|19207.18|19325.55|19205.55|9
1641174940000|2022-01-03 01:55:40|19327.74|19207.74|19331.93|19211.93|19331.93|19211.93|19327.67|19207.67|10
1641174950000|2022-01-03 01:55:50|19332.89|19212.89|19334.08|19214.08|19334.31|19214.31|19332.89|19212.89|9
1641174960000|2022-01-03 01:56:00|19333.81|19213.81|19334.34|19214.34|19334.34|19214.34|19333.81|19213.81|9
1641174970000|2022-01-03 01:56:10|19334.48|19214.48|19333.77|19213.77|19334.71|19214.71|19333.77|19213.77|9
1641174980000|2022-01-03 01:56:20|19333.68|19213.68|19334.38|19214.38|19335|19215|19333.22|19213.22|10
1641174990000|2022-01-03 01:56:30|19334.1|19214.1|19333.31|19213.31|19334.1|19214.1|19333.31|19213.31|10
1641175000000|2022-01-03 01:56:40|19332.9|19212.9|19335.04|19215.04|19335.08|19215.08|19332.9|19212.9|9
1641175010000|2022-01-03 01:56:50|19335.12|19215.12|19335.11|19215.11|19335.24|19215.24|19333.77|19213.77|10
1641175020000|2022-01-03 01:57:00|19334.63|19214.63|19334.75|19214.75|19334.91|19214.91|19334.41|19214.41|10
1641175030000|2022-01-03 01:57:10|19334.78|19214.78|19334.78|19214.78|19334.89|19214.89|19334.6|19214.6|9
1641175040000|2022-01-03 01:57:20|19335.13|19215.13|19335.02|19215.02|19335.13|19215.13|19334.65|19214.65|10
1641175050000|2022-01-03 01:57:30|19335.33|19215.33|19335.31|19215.31|19335.51|19215.51|19334.98|19214.98|10
1641175060000|2022-01-03 01:57:40|19335.11|19215.11|19335.04|19215.04|19335.63|19215.63|19335.04|19215.04|10
1641175070000|2022-01-03 01:57:50|19334.42|19214.42|19333.46|19213.46|19334.42|19214.42|19333.06|19213.06|9
1641175080000|2022-01-03 01:58:00|19333.53|19213.53|19333.41|19213.41|19333.57|19213.57|19332.44|19212.44|10
1641175090000|2022-01-03 01:58:10|19333.26|19213.26|19337.25|19217.25|19337.25|19217.25|19333.26|19213.26|10
1641175100000|2022-01-03 01:58:20|19338.08|19218.08|19338.08|19218.08|19338.14|19218.14|19337.79|19217.79|9
1641175110000|2022-01-03 01:58:30|19338.07|19218.07|19337.53|19217.53|19338.5|19218.5|19337.53|19217.53|9
1641175120000|2022-01-03 01:58:40|19337.26|19217.26|19334.85|19214.85|19337.26|19217.26|19334.76|19214.76|10
1641175130000|2022-01-03 01:58:50|19334.81|19214.81|19335.47|19215.47|19335.54|19215.54|19334.81|19214.81|9
1641175140000|2022-01-03 01:59:00|19335.5|19215.5|19335.78|19215.78|19335.78|19215.78|19335.5|19215.5|10
1641175150000|2022-01-03 01:59:10|19335.77|19215.77|19334.84|19214.84|19335.77|19215.77|19334.69|19214.69|8
1641175160000|2022-01-03 01:59:20|19334.8|19214.8|19334.33|19214.33|19334.87|19214.87|19334.13|19214.13|9
1641175170000|2022-01-03 01:59:30|19334.39|19214.39|19335.84|19215.84|19335.94|19215.94|19334.14|19214.14|9
1641175180000|2022-01-03 01:59:40|19336.32|19216.32|19336.37|19216.37|19337.18|19217.18|19336.32|19216.32|10
1641175190000|2022-01-03 01:59:50|19336.58|19216.58|19338.77|19218.77|19338.77|19218.77|19336.58|19216.58|9
1641175200000|2022-01-03 02:00:00|19338.55|19218.55|19334.86|19214.86|19338.76|19218.76|19334.79|19214.79|10
1641175210000|2022-01-03 02:00:10|19334.33|19214.33|19331.73|19211.73|19334.33|19214.33|19331.57|19211.57|10
1641175220000|2022-01-03 02:00:20|19331.56|19211.56|19330.96|19210.96|19331.56|19211.56|19330.96|19210.96|10
1641175230000|2022-01-03 02:00:30|19330.67|19210.67|19329.33|19209.33|19330.67|19210.67|19329.33|19209.33|9
1641175240000|2022-01-03 02:00:40|19328.05|19208.05|19326.98|19206.98|19328.09|19208.09|19326.98|19206.98|10
1641175250000|2022-01-03 02:00:50|19326.62|19206.62|19326.67|19206.67|19327.09|19207.09|19326.58|19206.58|10
1641175260000|2022-01-03 02:01:00|19326.53|19206.53|19326.12|19206.12|19327.13|19207.13|19325.98|19205.98|10
1641175270000|2022-01-03 02:01:10|19325.94|19205.94|19323.49|19203.49|19325.94|19205.94|19323.49|19203.49|10
1641175280000|2022-01-03 02:01:20|19323.29|19203.29|19322.71|19202.71|19323.8|19203.8|19322.71|19202.71|9
1641175290000|2022-01-03 02:01:30|19322.49|19202.49|19317.95|19197.95|19322.7|19202.7|19317.7|19197.7|10
1641175300000|2022-01-03 02:01:40|19317.64|19197.64|19316.11|19196.11|19317.64|19197.64|19315.71|19195.71|10
1641175310000|2022-01-03 02:01:50|19315.66|19195.66|19315.56|19195.56|19315.66|19195.66|19314.97|19194.97|9
1641175320000|2022-01-03 02:02:00|19315.82|19195.82|19316.22|19196.22|19316.22|19196.22|19315.71|19195.71|10
1641175330000|2022-01-03 02:02:10|19316.18|19196.18|19318.07|19198.07|19318.07|19198.07|19316.14|19196.14|9
1641175340000|2022-01-03 02:02:20|19318.08|19198.08|19319.67|19199.67|19319.67|19199.67|19318.08|19198.08|10
1641175350000|2022-01-03 02:02:30|19319.48|19199.48|19319.18|19199.18|19319.88|19199.88|19319.18|19199.18|9
1641175360000|2022-01-03 02:02:40|19318.86|19198.86|19318.15|19198.15|19319.29|19199.29|19318.15|19198.15|7
1641175370000|2022-01-03 02:02:50|19318.08|19198.08|19317.73|19197.73|19318.24|19198.24|19317.2|19197.2|10
1641175380000|2022-01-03 02:03:00|19317.82|19197.82|19318.46|19198.46|19318.66|19198.66|19317.61|19197.61|10
1641175390000|2022-01-03 02:03:10|19318.47|19198.47|19318.46|19198.46|19318.78|19198.78|19318.46|19198.46|9
1641175400000|2022-01-03 02:03:20|19318.43|19198.43|19318.43|19198.43|19318.62|19198.62|19318.43|19198.43|6
1641175410000|2022-01-03 02:03:30|19318.47|19198.47|19318.78|19198.78|19318.78|19198.78|19318.37|19198.37|8
1641175420000|2022-01-03 02:03:40|19318.73|19198.73|19316.53|19196.53|19318.84|19198.84|19316.52|19196.52|9
1641175430000|2022-01-03 02:03:50|19316.41|19196.41|19317.2|19197.2|19317.2|19197.2|19316.28|19196.28|10
1641175440000|2022-01-03 02:04:00|19317.31|19197.31|19317.13|19197.13|19317.4|19197.4|19316.11|19196.11|9
1641175450000|2022-01-03 02:04:10|19317.21|19197.21|19318.13|19198.13|19318.13|19198.13|19317.14|19197.14|10
1641175460000|2022-01-03 02:04:20|19318.21|19198.21|19317.92|19197.92|19318.21|19198.21|19317.9|19197.9|8
1641175470000|2022-01-03 02:04:30|19317.86|19197.86|19318.77|19198.77|19318.89|19198.89|19317.86|19197.86|9
1641175480000|2022-01-03 02:04:40|19318.78|19198.78|19315.85|19195.85|19318.78|19198.78|19315.85|19195.85|10
1641175490000|2022-01-03 02:04:50|19315.71|19195.71|19312.73|19192.73|19315.71|19195.71|19312.73|19192.73|10
1641175500000|2022-01-03 02:05:00|19312.64|19192.64|19313.02|19193.02|19313.02|19193.02|19312.34|19192.34|9
1641175510000|2022-01-03 02:05:10|19313.1|19193.1|19312.2|19192.2|19313.1|19193.1|19312.2|19192.2|10
1641175520000|2022-01-03 02:05:20|19312.98|19192.98|19312.25|19192.25|19313.33|19193.33|19312.25|19192.25|10
1641175530000|2022-01-03 02:05:30|19312.1|19192.1|19305.59|19185.59|19312.1|19192.1|19305.59|19185.59|10
1641175540000|2022-01-03 02:05:40|19305.75|19185.75|19301.62|19181.62|19305.75|19185.75|19301.62|19181.62|10
1641175550000|2022-01-03 02:05:50|19301.7|19181.7|19301.52|19181.52|19302.1|19182.1|19301.52|19181.52|9
1641175560000|2022-01-03 02:06:00|19300.15|19180.15|19299.89|19179.89|19300.32|19180.32|19299.89|19179.89|7
1641175570000|2022-01-03 02:06:10|19299.85|19179.85|19300.02|19180.02|19300.02|19180.02|19299.31|19179.31|9
1641175580000|2022-01-03 02:06:20|19299.92|19179.92|19295.9|19175.9|19299.92|19179.92|19295.9|19175.9|9
1641175590000|2022-01-03 02:06:30|19294.97|19174.97|19292.01|19172.01|19295.82|19175.82|19292.01|19172.01|10
1641175600000|2022-01-03 02:06:40|19291.77|19171.77|19288.94|19168.94|19291.77|19171.77|19288.94|19168.94|9
1641175610000|2022-01-03 02:06:50|19288.76|19168.76|19286.77|19166.77|19289.1|19169.1|19286.77|19166.77|10
1641175620000|2022-01-03 02:07:00|19286.61|19166.61|19280.54|19160.54|19286.61|19166.61|19280.54|19160.54|10
1641175630000|2022-01-03 02:07:10|19278.62|19158.62|19266.44|19146.44|19278.62|19158.62|19266.44|19146.44|10
1641175640000|2022-01-03 02:07:20|19262.2|19142.2|19250.36|19130.36|19262.2|19142.2|19250.08|19130.08|10
1641175650000|2022-01-03 02:07:30|19247.99|19127.99|19246.65|19126.65|19247.99|19127.99|19246.26|19126.26|10
1641175660000|2022-01-03 02:07:40|19247.03|19127.03|19250.55|19130.55|19251.14|19131.14|19247.03|19127.03|10
1641175670000|2022-01-03 02:07:50|19250.8|19130.8|19251.12|19131.12|19251.37|19131.37|19249.82|19129.82|10
1641175680000|2022-01-03 02:08:00|19252.14|19132.14|19251.27|19131.27|19252.56|19132.56|19251.26|19131.26|9
1641175690000|2022-01-03 02:08:10|19251.52|19131.52|19251.24|19131.24|19251.62|19131.62|19250.93|19130.93|10
1641175700000|2022-01-03 02:08:20|19251.41|19131.41|19251.64|19131.64|19251.79|19131.79|19251.28|19131.28|10
1641175710000|2022-01-03 02:08:30|19251.7|19131.7|19255.64|19135.64|19255.64|19135.64|19251.7|19131.7|10
1641175720000|2022-01-03 02:08:40|19255.86|19135.86|19255.97|19135.97|19256.37|19136.37|19255.78|19135.78|10
1641175730000|2022-01-03 02:08:50|19255.96|19135.96|19256.15|19136.15|19256.41|19136.41|19255.9|19135.9|9
1641175740000|2022-01-03 02:09:00|19255.96|19135.96|19256.39|19136.39|19256.52|19136.52|19255.49|19135.49|10
1641175750000|2022-01-03 02:09:10|19257.25|19137.25|19256.99|19136.99|19258.01|19138.01|19256.96|19136.96|10
1641175760000|2022-01-03 02:09:20|19256.87|19136.87|19257.9|19137.9|19257.9|19137.9|19256.87|19136.87|9
1641175770000|2022-01-03 02:09:30|19258.24|19138.24|19258.32|19138.32|19258.82|19138.82|19258.24|19138.24|10
1641175780000|2022-01-03 02:09:40|19258.41|19138.41|19259.2|19139.2|19259.2|19139.2|19258.41|19138.41|8
1641175790000|2022-01-03 02:09:50|19259.24|19139.24|19259.32|19139.32|19259.34|19139.34|19258.9|19138.9|8
1641175800000|2022-01-03 02:10:00|19259.39|19139.39|19260.67|19140.67|19261.07|19141.07|19259.39|19139.39|9
1641175810000|2022-01-03 02:10:10|19260.89|19140.89|19263.75|19143.75|19263.78|19143.78|19260.89|19140.89|10
1641175820000|2022-01-03 02:10:20|19263.73|19143.73|19261.58|19141.58|19263.73|19143.73|19261.58|19141.58|10
1641175830000|2022-01-03 02:10:30|19261.23|19141.23|19261.34|19141.34|19261.34|19141.34|19260.92|19140.92|9
1641175840000|2022-01-03 02:10:40|19261.58|19141.58|19259.82|19139.82|19261.58|19141.58|19259.82|19139.82|10
1641175850000|2022-01-03 02:10:50|19261.14|19141.14|19258.09|19138.09|19261.14|19141.14|19258.09|19138.09|10
1641175860000|2022-01-03 02:11:00|19257.47|19137.47|19253.4|19133.4|19257.47|19137.47|19253.4|19133.4|10
1641175870000|2022-01-03 02:11:10|19252.98|19132.98|19246.39|19126.39|19252.98|19132.98|19246.39|19126.39|10
1641175880000|2022-01-03 02:11:20|19246.13|19126.13|19244.19|19124.19|19246.13|19126.13|19244.19|19124.19|9
1641175890000|2022-01-03 02:11:30|19243.09|19123.09|19241.46|19121.46|19243.09|19123.09|19241.13|19121.13|9
1641175900000|2022-01-03 02:11:40|19240.73|19120.73|19238.52|19118.52|19240.73|19120.73|19238.46|19118.46|10
1641175910000|2022-01-03 02:11:50|19239.31|19119.31|19240.29|19120.29|19240.8|19120.8|19239.31|19119.31|10
1641175920000|2022-01-03 02:12:00|19240.56|19120.56|19240.89|19120.89|19241.21|19121.21|19240.52|19120.52|10
1641175930000|2022-01-03 02:12:10|19240.7|19120.7|19239.14|19119.14|19240.73|19120.73|19238.92|19118.92|10
1641175940000|2022-01-03 02:12:20|19239.4|19119.4|19238.96|19118.96|19239.4|19119.4|19238.86|19118.86|10
1641175950000|2022-01-03 02:12:30|19238.62|19118.62|19235.55|19115.55|19238.64|19118.64|19235.55|19115.55|10
1641175960000|2022-01-03 02:12:40|19234.97|19114.97|19231.93|19111.93|19234.97|19114.97|19231.93|19111.93|10
1641175970000|2022-01-03 02:12:50|19231.66|19111.66|19231.83|19111.83|19232.51|19112.51|19231.66|19111.66|10
1641175980000|2022-01-03 02:13:00|19231.76|19111.76|19232.73|19112.73|19232.73|19112.73|19231.15|19111.15|10
1641175990000|2022-01-03 02:13:10|19233.28|19113.28|19233.11|19113.11|19233.69|19113.69|19233.1|19113.1|10
1641176000000|2022-01-03 02:13:20|19234.09|19114.09|19235.92|19115.92|19235.92|19115.92|19234.09|19114.09|10
1641176010000|2022-01-03 02:13:30|19235.76|19115.76|19236.33|19116.33|19236.68|19116.68|19235.7|19115.7|10
1641176020000|2022-01-03 02:13:40|19236.35|19116.35|19235.07|19115.07|19236.35|19116.35|19235.07|19115.07|10
1641176030000|2022-01-03 02:13:50|19235.13|19115.13|19234.1|19114.1|19235.13|19115.13|19233.89|19113.89|9
1641176040000|2022-01-03 02:14:00|19233.92|19113.92|19229.99|19109.99|19233.92|19113.92|19229.99|19109.99|10
1641176050000|2022-01-03 02:14:10|19230|19110|19225.79|19105.79|19230|19110|19225.79|19105.79|10
1641176060000|2022-01-03 02:14:20|19225.41|19105.41|19223.79|19103.79|19225.41|19105.41|19223.79|19103.79|9
1641176070000|2022-01-03 02:14:30|19223.77|19103.77|19222.97|19102.97|19223.77|19103.77|19222.3|19102.3|10
1641176080000|2022-01-03 02:14:40|19223.09|19103.09|19224.75|19104.75|19224.75|19104.75|19223.09|19103.09|10
1641176090000|2022-01-03 02:14:50|19225.04|19105.04|19225.76|19105.76|19225.76|19105.76|19224.69|19104.69|10
1641176100000|2022-01-03 02:15:00|19225.59|19105.59|19229.45|19109.45|19229.45|19109.45|19225.58|19105.58|10
1641176110000|2022-01-03 02:15:10|19229.83|19109.83|19230.16|19110.16|19230.94|19110.94|19229.68|19109.68|10
1641176120000|2022-01-03 02:15:20|19230.45|19110.45|19229.36|19109.36|19230.45|19110.45|19229.14|19109.14|10
1641176130000|2022-01-03 02:15:30|19229.61|19109.61|19226.84|19106.84|19229.61|19109.61|19226.84|19106.84|9
1641176140000|2022-01-03 02:15:40|19226.7|19106.7|19225.41|19105.41|19226.82|19106.82|19225.41|19105.41|10
1641176150000|2022-01-03 02:15:50|19225.21|19105.21|19220.22|19100.22|19225.21|19105.21|19220.22|19100.22|10
1641176160000|2022-01-03 02:16:00|19218.63|19098.63|19216.07|19096.07|19218.63|19098.63|19216.07|19096.07|9
1641176170000|2022-01-03 02:16:10|19216.14|19096.14|19213.53|19093.53|19216.14|19096.14|19213.53|19093.53|10
1641176180000|2022-01-03 02:16:20|19213.09|19093.09|19212.86|19092.86|19213.09|19093.09|19212.2|19092.2|10
1641176190000|2022-01-03 02:16:30|19213.02|19093.02|19213.24|19093.24|19213.25|19093.25|19212.93|19092.93|9
1641176200000|2022-01-03 02:16:40|19213.16|19093.16|19212.88|19092.88|19213.26|19093.26|19212.85|19092.85|9
1641176210000|2022-01-03 02:16:50|19212.95|19092.95|19213.55|19093.55|19213.55|19093.55|19212.86|19092.86|10
1641176220000|2022-01-03 02:17:00|19213.61|19093.61|19213.29|19093.29|19213.61|19093.61|19213.07|19093.07|9
1641176230000|2022-01-03 02:17:10|19213.73|19093.73|19213.31|19093.31|19213.79|19093.79|19213.16|19093.16|10
1641176240000|2022-01-03 02:17:20|19214.32|19094.32|19215.91|19095.91|19215.91|19095.91|19214.32|19094.32|8
1641176250000|2022-01-03 02:17:30|19215.99|19095.99|19216.85|19096.85|19216.85|19096.85|19215.87|19095.87|10
1641176260000|2022-01-03 02:17:40|19217.47|19097.47|19218.27|19098.27|19218.27|19098.27|19217.25|19097.25|10
1641176270000|2022-01-03 02:17:50|19218.44|19098.44|19218.97|19098.97|19218.97|19098.97|19218.42|19098.42|9
1641176280000|2022-01-03 02:18:00|19219.36|19099.36|19222.76|19102.76|19222.76|19102.76|19219.36|19099.36|10
1641176290000|2022-01-03 02:18:10|19222.88|19102.88|19222.99|19102.99|19223.09|19103.09|19222.73|19102.73|10
1641176300000|2022-01-03 02:18:20|19223.67|19103.67|19225.6|19105.6|19225.6|19105.6|19223.67|19103.67|10
1641176310000|2022-01-03 02:18:30|19226.06|19106.06|19226.98|19106.98|19227|19107|19226.06|19106.06|8
1641176320000|2022-01-03 02:18:40|19227.14|19107.14|19227.84|19107.84|19227.94|19107.94|19227.03|19107.03|10
1641176330000|2022-01-03 02:18:50|19227.92|19107.92|19231.06|19111.06|19231.06|19111.06|19227.92|19107.92|10
1641176340000|2022-01-03 02:19:00|19231.33|19111.33|19230.98|19110.98|19231.76|19111.76|19230.98|19110.98|10
1641176350000|2022-01-03 02:19:10|19231.49|19111.49|19231.89|19111.89|19232|19112|19231.28|19111.28|10
1641176360000|2022-01-03 02:19:20|19232.09|19112.09|19235.75|19115.75|19235.75|19115.75|19232.09|19112.09|10
1641176370000|2022-01-03 02:19:30|19236.01|19116.01|19236.44|19116.44|19236.91|19116.91|19236.01|19116.01|10
1641176380000|2022-01-03 02:19:40|19236.25|19116.25|19235.5|19115.5|19236.25|19116.25|19235.19|19115.19|10
1641176390000|2022-01-03 02:19:50|19235.51|19115.51|19236.31|19116.31|19236.31|19116.31|19235.25|19115.25|10
1641176400000|2022-01-03 02:20:00|19236.61|19116.61|19238.35|19118.35|19238.57|19118.57|19236.61|19116.61|10
1641176410000|2022-01-03 02:20:10|19238.25|19118.25|19240.95|19120.95|19240.95|19120.95|19238.25|19118.25|10
1641176420000|2022-01-03 02:20:20|19241.63|19121.63|19241.7|19121.7|19242.46|19122.46|19240.91|19120.91|10
1641176430000|2022-01-03 02:20:30|19241.51|19121.51|19243.92|19123.92|19244.24|19124.24|19241.47|19121.47|10
1641176440000|2022-01-03 02:20:40|19244.85|19124.85|19246.3|19126.3|19246.61|19126.61|19244.85|19124.85|10
1641176450000|2022-01-03 02:20:50|19246.82|19126.82|19249.13|19129.13|19249.13|19129.13|19246.46|19126.46|10
1641176460000|2022-01-03 02:21:00|19250.14|19130.14|19249.68|19129.68|19250.14|19130.14|19248.61|19128.61|10
1641176470000|2022-01-03 02:21:10|19249.92|19129.92|19251.55|19131.55|19251.55|19131.55|19249.83|19129.83|10
1641176480000|2022-01-03 02:21:20|19251.63|19131.63|19250.88|19130.88|19251.86|19131.86|19250.88|19130.88|10
1641176490000|2022-01-03 02:21:30|19250.53|19130.53|19251.72|19131.72|19251.93|19131.93|19250.48|19130.48|10
1641176500000|2022-01-03 02:21:40|19251.45|19131.45|19252.61|19132.61|19252.62|19132.62|19251.45|19131.45|10
1641176510000|2022-01-03 02:21:50|19252.7|19132.7|19252.59|19132.59|19252.71|19132.71|19252.22|19132.22|10
1641176520000|2022-01-03 02:22:00|19252.5|19132.5|19251.23|19131.23|19252.5|19132.5|19251.1|19131.1|9
1641176530000|2022-01-03 02:22:10|19251.26|19131.26|19249.26|19129.26|19251.26|19131.26|19249.26|19129.26|8
1641176540000|2022-01-03 02:22:20|19249.3|19129.3|19248.92|19128.92|19249.3|19129.3|19248.59|19128.59|9
1641176550000|2022-01-03 02:22:30|19248.71|19128.71|19249.31|19129.31|19249.31|19129.31|19248.38|19128.38|9
1641176560000|2022-01-03 02:22:40|19249.75|19129.75|19251.44|19131.44|19251.44|19131.44|19249.75|19129.75|10
1641176570000|2022-01-03 02:22:50|19251.18|19131.18|19251.13|19131.13|19251.31|19131.31|19250.79|19130.79|9
1641176580000|2022-01-03 02:23:00|19251.32|19131.32|19251.22|19131.22|19251.68|19131.68|19251.22|19131.22|10
1641176590000|2022-01-03 02:23:10|19251.83|19131.83|19252.51|19132.51|19252.59|19132.59|19251.49|19131.49|9
1641176600000|2022-01-03 02:23:20|19252.61|19132.61|19254.76|19134.76|19254.76|19134.76|19252.37|19132.37|10
1641176610000|2022-01-03 02:23:30|19255.51|19135.51|19257.11|19137.11|19257.11|19137.11|19255.51|19135.51|10
1641176620000|2022-01-03 02:23:40|19257.24|19137.24|19258.55|19138.55|19258.7|19138.7|19257.04|19137.04|10
1641176630000|2022-01-03 02:23:50|19258.54|19138.54|19259.32|19139.32|19259.59|19139.59|19258.54|19138.54|10
1641176640000|2022-01-03 02:24:00|19259.09|19139.09|19259.98|19139.98|19260.76|19140.76|19259.09|19139.09|10
1641176650000|2022-01-03 02:24:10|19260.16|19140.16|19257.48|19137.48|19260.19|19140.19|19257.48|19137.48|10
1641176660000|2022-01-03 02:24:20|19257.23|19137.23|19258.05|19138.05|19258.06|19138.06|19257.23|19137.23|10
1641176670000|2022-01-03 02:24:30|19258.09|19138.09|19257.07|19137.07|19258.48|19138.48|19257.07|19137.07|9
1641176680000|2022-01-03 02:24:40|19257.24|19137.24|19256.77|19136.77|19257.24|19137.24|19256.77|19136.77|10
1641176690000|2022-01-03 02:24:50|19256.19|19136.19|19257.14|19137.14|19257.14|19137.14|19256.19|19136.19|10
1641176700000|2022-01-03 02:25:00|19257.16|19137.16|19258.49|19138.49|19258.49|19138.49|19257.16|19137.16|9
1641176710000|2022-01-03 02:25:10|19258.56|19138.56|19257.58|19137.58|19258.76|19138.76|19257.58|19137.58|10
1641176720000|2022-01-03 02:25:20|19257.16|19137.16|19255.14|19135.14|19257.16|19137.16|19254.88|19134.88|10
1641176730000|2022-01-03 02:25:30|19255.15|19135.15|19255.01|19135.01|19255.3|19135.3|19255.01|19135.01|10
1641176740000|2022-01-03 02:25:40|19254.59|19134.59|19250.15|19130.15|19254.59|19134.59|19250.15|19130.15|10
1641176750000|2022-01-03 02:25:50|19249.65|19129.65|19247.46|19127.46|19249.66|19129.66|19247.46|19127.46|9
1641176760000|2022-01-03 02:26:00|19247.93|19127.93|19247.54|19127.54|19247.93|19127.93|19247.48|19127.48|10
1641176770000|2022-01-03 02:26:10|19247.63|19127.63|19248.01|19128.01|19248.03|19128.03|19247.63|19127.63|8
1641176780000|2022-01-03 02:26:20|19248|19128|19247.71|19127.71|19248.08|19128.08|19247.71|19127.71|8
1641176790000|2022-01-03 02:26:30|19247.61|19127.61|19247.52|19127.52|19247.7|19127.7|19247.41|19127.41|9
1641176800000|2022-01-03 02:26:40|19246.86|19126.86|19246.6|19126.6|19246.86|19126.86|19246.4|19126.4|10
1641176810000|2022-01-03 02:26:50|19246.57|19126.57|19246.44|19126.44|19246.57|19126.57|19246.29|19126.29|10
1641176820000|2022-01-03 02:27:00|19246.75|19126.75|19247.99|19127.99|19247.99|19127.99|19246.61|19126.61|10
1641176830000|2022-01-03 02:27:10|19248.11|19128.11|19245.95|19125.95|19248.11|19128.11|19245.95|19125.95|10
1641176840000|2022-01-03 02:27:20|19245.41|19125.41|19245.08|19125.08|19245.55|19125.55|19245.08|19125.08|9
1641176850000|2022-01-03 02:27:30|19244.68|19124.68|19243.99|19123.99|19244.68|19124.68|19243.9|19123.9|9
1641176860000|2022-01-03 02:27:40|19243.89|19123.89|19242.16|19122.16|19243.89|19123.89|19242.16|19122.16|9
1641176870000|2022-01-03 02:27:50|19242.11|19122.11|19242.28|19122.28|19242.46|19122.46|19241.68|19121.68|10
1641176880000|2022-01-03 02:28:00|19242.32|19122.32|19243.56|19123.56|19243.99|19123.99|19242.32|19122.32|10
1641176890000|2022-01-03 02:28:10|19243.62|19123.62|19243.93|19123.93|19244.14|19124.14|19243.6|19123.6|10
1641176900000|2022-01-03 02:28:20|19243.89|19123.89|19243.3|19123.3|19243.89|19123.89|19243.19|19123.19|9
1641176910000|2022-01-03 02:28:30|19243.7|19123.7|19243.89|19123.89|19244.02|19124.02|19243.7|19123.7|7
1641176920000|2022-01-03 02:28:40|19244.75|19124.75|19247.31|19127.31|19247.31|19127.31|19244.75|19124.75|10
1641176930000|2022-01-03 02:28:50|19247.51|19127.51|19246.97|19126.97|19247.51|19127.51|19246.9|19126.9|9
1641176940000|2022-01-03 02:29:00|19247.2|19127.2|19251.78|19131.78|19251.78|19131.78|19247.2|19127.2|10
1641176950000|2022-01-03 02:29:10|19251.99|19131.99|19253.34|19133.34|19253.34|19133.34|19251.65|19131.65|9
1641176960000|2022-01-03 02:29:20|19252.8|19132.8|19253.13|19133.13|19253.13|19133.13|19252.71|19132.71|9
1641176970000|2022-01-03 02:29:30|19253.24|19133.24|19253.34|19133.34|19253.56|19133.56|19253.15|19133.15|9
1641176980000|2022-01-03 02:29:40|19252.95|19132.95|19253.55|19133.55|19253.55|19133.55|19252.93|19132.93|10
1641176990000|2022-01-03 02:29:50|19253.28|19133.28|19253.92|19133.92|19254.14|19134.14|19253.14|19133.14|9
1641177000000|2022-01-03 02:30:00|19254.15|19134.15|19256.38|19136.38|19256.38|19136.38|19254.15|19134.15|10
1641177010000|2022-01-03 02:30:10|19256.36|19136.36|19252.01|19132.01|19256.43|19136.43|19252.01|19132.01|10
1641177020000|2022-01-03 02:30:20|19251.73|19131.73|19250.7|19130.7|19252.31|19132.31|19250.57|19130.57|9
1641177030000|2022-01-03 02:30:30|19250.57|19130.57|19250.56|19130.56|19250.63|19130.63|19249.85|19129.85|10
1641177040000|2022-01-03 02:30:40|19250.25|19130.25|19248.82|19128.82|19250.25|19130.25|19248.78|19128.78|9
1641177050000|2022-01-03 02:30:50|19248.64|19128.64|19246.92|19126.92|19248.64|19128.64|19246.92|19126.92|8
1641177060000|2022-01-03 02:31:00|19247.23|19127.23|19247.77|19127.77|19247.77|19127.77|19247.07|19127.07|9
1641177070000|2022-01-03 02:31:10|19247.74|19127.74|19248.94|19128.94|19249.03|19129.03|19247.74|19127.74|10
1641177080000|2022-01-03 02:31:20|19248.97|19128.97|19249.09|19129.09|19249.31|19129.31|19248.97|19128.97|8
1641177090000|2022-01-03 02:31:30|19248.89|19128.89|19248.55|19128.55|19248.89|19128.89|19248.51|19128.51|10
1641177100000|2022-01-03 02:31:40|19248.77|19128.77|19249.17|19129.17|19249.17|19129.17|19248.6|19128.6|9
1641177110000|2022-01-03 02:31:50|19249.06|19129.06|19249.87|19129.87|19250|19130|19248.9|19128.9|9
1641177120000|2022-01-03 02:32:00|19249.73|19129.73|19249.64|19129.64|19250.29|19130.29|19249.43|19129.43|10
1641177130000|2022-01-03 02:32:10|19249.66|19129.66|19249.99|19129.99|19250.3|19130.3|19249.66|19129.66|10
1641177140000|2022-01-03 02:32:20|19249.89|19129.89|19250.8|19130.8|19251.07|19131.07|19249.89|19129.89|9
1641177150000|2022-01-03 02:32:30|19251.09|19131.09|19251.23|19131.23|19251.32|19131.32|19251.01|19131.01|10
1641177160000|2022-01-03 02:32:40|19251.19|19131.19|19250.95|19130.95|19251.19|19131.19|19250.48|19130.48|9
1641177170000|2022-01-03 02:32:50|19251.05|19131.05|19252.41|19132.41|19252.41|19132.41|19251.05|19131.05|10
1641177180000|2022-01-03 02:33:00|19252.48|19132.48|19252.4|19132.4|19253.05|19133.05|19252.4|19132.4|10
1641177190000|2022-01-03 02:33:10|19252.55|19132.55|19253.71|19133.71|19253.71|19133.71|19252.55|19132.55|9
1641177200000|2022-01-03 02:33:20|19253.74|19133.74|19253.61|19133.61|19253.86|19133.86|19253.61|19133.61|10
1641177210000|2022-01-03 02:33:30|19253.46|19133.46|19252.92|19132.92|19253.48|19133.48|19252.88|19132.88|10
1641177220000|2022-01-03 02:33:40|19252.73|19132.73|19253.17|19133.17|19253.55|19133.55|19252.73|19132.73|10
1641177230000|2022-01-03 02:33:50|19253.25|19133.25|19253.8|19133.8|19253.8|19133.8|19253.25|19133.25|10
1641177240000|2022-01-03 02:34:00|19253.65|19133.65|19260.76|19140.76|19260.76|19140.76|19253.65|19133.65|10
1641177250000|2022-01-03 02:34:10|19260.58|19140.58|19269.32|19149.32|19269.32|19149.32|19260.58|19140.58|10
1641177260000|2022-01-03 02:34:20|19269.24|19149.24|19271.77|19151.77|19271.77|19151.77|19269.24|19149.24|9
1641177270000|2022-01-03 02:34:30|19271.41|19151.41|19272.28|19152.28|19272.28|19152.28|19270.89|19150.89|10
1641177280000|2022-01-03 02:34:40|19272.13|19152.13|19271.44|19151.44|19272.13|19152.13|19271.03|19151.03|10
1641177290000|2022-01-03 02:34:50|19271.62|19151.62|19271.61|19151.61|19272.12|19152.12|19271.61|19151.61|10
1641177300000|2022-01-03 02:35:00|19273.01|19153.01|19273.35|19153.35|19273.4|19153.4|19272.85|19152.85|8
1641177310000|2022-01-03 02:35:10|19273.3|19153.3|19273.68|19153.68|19273.68|19153.68|19273.3|19153.3|8
1641177320000|2022-01-03 02:35:20|19273.77|19153.77|19275.09|19155.09|19275.09|19155.09|19273.77|19153.77|10
1641177330000|2022-01-03 02:35:30|19275.01|19155.01|19279.76|19159.76|19279.76|19159.76|19274.94|19154.94|10
1641177340000|2022-01-03 02:35:40|19280.7|19160.7|19281.18|19161.18|19281.33|19161.33|19280.7|19160.7|9
1641177350000|2022-01-03 02:35:50|19281.11|19161.11|19281.38|19161.38|19281.84|19161.84|19280.75|19160.75|10
1641177360000|2022-01-03 02:36:00|19281.29|19161.29|19280.26|19160.26|19281.29|19161.29|19280.26|19160.26|10
1641177370000|2022-01-03 02:36:10|19281.44|19161.44|19281.23|19161.23|19281.46|19161.46|19280.78|19160.78|9
1641177380000|2022-01-03 02:36:20|19281.2|19161.2|19280.58|19160.58|19281.2|19161.2|19280.26|19160.26|10
1641177390000|2022-01-03 02:36:30|19280.45|19160.45|19280.45|19160.45|19280.67|19160.67|19279.73|19159.73|9
1641177400000|2022-01-03 02:36:40|19280.67|19160.67|19280.01|19160.01|19280.82|19160.82|19280|19160|10
1641177410000|2022-01-03 02:36:50|19280.09|19160.09|19279.39|19159.39|19280.09|19160.09|19279.39|19159.39|9
1641177420000|2022-01-03 02:37:00|19279.61|19159.61|19277.92|19157.92|19279.61|19159.61|19277.8|19157.8|9
1641177430000|2022-01-03 02:37:10|19277.83|19157.83|19277.64|19157.64|19277.99|19157.99|19277.64|19157.64|10
1641177440000|2022-01-03 02:37:20|19278.18|19158.18|19278.57|19158.57|19278.59|19158.59|19278.18|19158.18|10
1641177450000|2022-01-03 02:37:30|19278.7|19158.7|19279.41|19159.41|19279.49|19159.49|19278.51|19158.51|10
1641177460000|2022-01-03 02:37:40|19279.52|19159.52|19279.81|19159.81|19279.81|19159.81|19279.3|19159.3|10
1641177470000|2022-01-03 02:37:50|19279.51|19159.51|19280.11|19160.11|19280.13|19160.13|19279.51|19159.51|10
1641177480000|2022-01-03 02:38:00|19280.32|19160.32|19280.82|19160.82|19280.82|19160.82|19280|19160|8
1641177490000|2022-01-03 02:38:10|19280.85|19160.85|19280.6|19160.6|19281.32|19161.32|19280.6|19160.6|10
1641177500000|2022-01-03 02:38:20|19280.82|19160.82|19282.47|19162.47|19282.47|19162.47|19280.82|19160.82|9
1641177510000|2022-01-03 02:38:30|19282.26|19162.26|19281.92|19161.92|19282.47|19162.47|19281.92|19161.92|9
1641177520000|2022-01-03 02:38:40|19281.95|19161.95|19280.18|19160.18|19282.25|19162.25|19280.18|19160.18|10
1641177530000|2022-01-03 02:38:50|19279.82|19159.82|19278.15|19158.15|19279.82|19159.82|19278.1|19158.1|10
1641177540000|2022-01-03 02:39:00|19277.94|19157.94|19278.69|19158.69|19278.69|19158.69|19277.85|19157.85|10
1641177550000|2022-01-03 02:39:10|19278.73|19158.73|19279.98|19159.98|19280.66|19160.66|19278.73|19158.73|9
1641177560000|2022-01-03 02:39:20|19280.17|19160.17|19281.52|19161.52|19281.53|19161.53|19280.17|19160.17|10
1641177570000|2022-01-03 02:39:30|19281.69|19161.69|19281.56|19161.56|19281.72|19161.72|19281.56|19161.56|6
1641177580000|2022-01-03 02:39:40|19281.63|19161.63|19281.08|19161.08|19281.7|19161.7|19281.08|19161.08|8
1641177590000|2022-01-03 02:39:50|19281.06|19161.06|19280.08|19160.08|19281.23|19161.23|19280.08|19160.08|8
1641177600000|2022-01-03 02:40:00|19280.04|19160.04|19279.02|19159.02|19280.04|19160.04|19278.43|19158.43|10
1641177610000|2022-01-03 02:40:10|19278.67|19158.67|19278.5|19158.5|19279.02|19159.02|19277.68|19157.68|10
1641177620000|2022-01-03 02:40:20|19278.72|19158.72|19278.4|19158.4|19278.87|19158.87|19278.4|19158.4|8
1641177630000|2022-01-03 02:40:30|19278.77|19158.77|19278.9|19158.9|19278.9|19158.9|19278.53|19158.53|9
1641177640000|2022-01-03 02:40:40|19278.81|19158.81|19279.17|19159.17|19279.25|19159.25|19278.81|19158.81|8
1641177650000|2022-01-03 02:40:50|19278.9|19158.9|19278.77|19158.77|19279.18|19159.18|19278.57|19158.57|9
1641177660000|2022-01-03 02:41:00|19278.29|19158.29|19278.99|19158.99|19279.03|19159.03|19278.29|19158.29|8
1641177670000|2022-01-03 02:41:10|19278.74|19158.74|19278.14|19158.14|19278.9|19158.9|19278.09|19158.09|9
1641177680000|2022-01-03 02:41:20|19278.16|19158.16|19278.65|19158.65|19278.65|19158.65|19277.81|19157.81|10
1641177690000|2022-01-03 02:41:30|19278.13|19158.13|19277.93|19157.93|19278.15|19158.15|19277.52|19157.52|9
1641177700000|2022-01-03 02:41:40|19277.81|19157.81|19278.47|19158.47|19278.48|19158.48|19277.74|19157.74|9
1641177710000|2022-01-03 02:41:50|19278.67|19158.67|19281.96|19161.96|19281.96|19161.96|19278.67|19158.67|10
1641177720000|2022-01-03 02:42:00|19282.3|19162.3|19282.46|19162.46|19283.33|19163.33|19282.08|19162.08|10
1641177730000|2022-01-03 02:42:10|19282.4|19162.4|19280.19|19160.19|19282.77|19162.77|19280.19|19160.19|10
1641177740000|2022-01-03 02:42:20|19279.93|19159.93|19280.83|19160.83|19280.83|19160.83|19279.9|19159.9|10
1641177750000|2022-01-03 02:42:30|19280.84|19160.84|19280.86|19160.86|19281.16|19161.16|19280.67|19160.67|10
1641177760000|2022-01-03 02:42:40|19281|19161|19280.35|19160.35|19281.16|19161.16|19280.22|19160.22|9
1641177770000|2022-01-03 02:42:50|19280.53|19160.53|19278.09|19158.09|19280.53|19160.53|19278.09|19158.09|9
1641177780000|2022-01-03 02:43:00|19277.04|19157.04|19275.26|19155.26|19277.04|19157.04|19275.26|19155.26|8
1641177790000|2022-01-03 02:43:10|19274.98|19154.98|19276.08|19156.08|19276.44|19156.44|19274.94|19154.94|9
1641177800000|2022-01-03 02:43:20|19276.5|19156.5|19276.34|19156.34|19276.5|19156.5|19276.14|19156.14|9
1641177810000|2022-01-03 02:43:30|19276.45|19156.45|19276.29|19156.29|19276.49|19156.49|19275.9|19155.9|10
1641177820000|2022-01-03 02:43:40|19276.42|19156.42|19276.44|19156.44|19276.63|19156.63|19276.33|19156.33|10
1641177830000|2022-01-03 02:43:50|19276.54|19156.54|19276.78|19156.78|19276.92|19156.92|19276.54|19156.54|9
1641177840000|2022-01-03 02:44:00|19276.56|19156.56|19276.39|19156.39|19276.86|19156.86|19275.82|19155.82|10
1641177850000|2022-01-03 02:44:10|19276.48|19156.48|19276.17|19156.17|19276.89|19156.89|19276.17|19156.17|10
1641177860000|2022-01-03 02:44:20|19276.98|19156.98|19275.41|19155.41|19277.01|19157.01|19275.41|19155.41|9
1641177870000|2022-01-03 02:44:30|19275.82|19155.82|19275.33|19155.33|19275.82|19155.82|19275.29|19155.29|9
1641177880000|2022-01-03 02:44:40|19275.18|19155.18|19275.56|19155.56|19275.79|19155.79|19274.91|19154.91|9
1641177890000|2022-01-03 02:44:50|19277.63|19157.63|19282.94|19162.94|19283.1|19163.1|19277.63|19157.63|10
1641177900000|2022-01-03 02:45:00|19283.64|19163.64|19286.23|19166.23|19287.04|19167.04|19283.64|19163.64|10
1641177910000|2022-01-03 02:45:10|19287.08|19167.08|19288.52|19168.52|19289.89|19169.89|19287.08|19167.08|10
1641177920000|2022-01-03 02:45:20|19287.72|19167.72|19282.67|19162.67|19287.72|19167.72|19282.67|19162.67|9
1641177930000|2022-01-03 02:45:30|19282.2|19162.2|19277.55|19157.55|19282.2|19162.2|19277.55|19157.55|10
1641177940000|2022-01-03 02:45:40|19277.76|19157.76|19275.77|19155.77|19277.76|19157.76|19275.77|19155.77|10
1641177950000|2022-01-03 02:45:50|19275.76|19155.76|19270.98|19150.98|19275.84|19155.84|19270.98|19150.98|9
1641177960000|2022-01-03 02:46:00|19270.63|19150.63|19268.81|19148.81|19270.63|19150.63|19268.81|19148.81|10
1641177970000|2022-01-03 02:46:10|19269.15|19149.15|19268.61|19148.61|19269.21|19149.21|19268.61|19148.61|9
1641177980000|2022-01-03 02:46:20|19268.81|19148.81|19270.41|19150.41|19270.41|19150.41|19268.38|19148.38|8
1641177990000|2022-01-03 02:46:30|19270.28|19150.28|19270.54|19150.54|19271.23|19151.23|19269.76|19149.76|10
1641178000000|2022-01-03 02:46:40|19270.58|19150.58|19270.2|19150.2|19270.96|19150.96|19270.07|19150.07|9
1641178010000|2022-01-03 02:46:50|19269.66|19149.66|19268.32|19148.32|19269.66|19149.66|19268.32|19148.32|9
1641178020000|2022-01-03 02:47:00|19268.39|19148.39|19269.56|19149.56|19270.23|19150.23|19268.39|19148.39|10
1641178030000|2022-01-03 02:47:10|19269.82|19149.82|19267|19147|19270.35|19150.35|19267|19147|10
1641178040000|2022-01-03 02:47:20|19267.15|19147.15|19264.18|19144.18|19267.15|19147.15|19264.14|19144.14|9
1641178050000|2022-01-03 02:47:30|19264.44|19144.44|19261.45|19141.45|19264.54|19144.54|19261.45|19141.45|10
1641178060000|2022-01-03 02:47:40|19260.68|19140.68|19258.35|19138.35|19260.68|19140.68|19258.23|19138.23|10
1641178070000|2022-01-03 02:47:50|19257.33|19137.33|19254.81|19134.81|19257.37|19137.37|19254.81|19134.81|10
1641178080000|2022-01-03 02:48:00|19254.24|19134.24|19248.87|19128.87|19254.24|19134.24|19248.86|19128.86|10
1641178090000|2022-01-03 02:48:10|19248.84|19128.84|19242.54|19122.54|19248.84|19128.84|19242.54|19122.54|10
1641178100000|2022-01-03 02:48:20|19241.99|19121.99|19241.69|19121.69|19242.25|19122.25|19241.53|19121.53|8
1641178110000|2022-01-03 02:48:30|19241.64|19121.64|19241.26|19121.26|19242.01|19122.01|19241.1|19121.1|9
1641178120000|2022-01-03 02:48:40|19241.86|19121.86|19241.54|19121.54|19242.33|19122.33|19241.29|19121.29|10
1641178130000|2022-01-03 02:48:50|19241.44|19121.44|19241.51|19121.51|19241.98|19121.98|19241.34|19121.34|10
1641178140000|2022-01-03 02:49:00|19241.48|19121.48|19241.55|19121.55|19241.63|19121.63|19241.4|19121.4|7
1641178150000|2022-01-03 02:49:10|19241.68|19121.68|19239.56|19119.56|19241.68|19121.68|19239.27|19119.27|10
1641178160000|2022-01-03 02:49:20|19239.66|19119.66|19239.03|19119.03|19239.66|19119.66|19239.03|19119.03|10
1641178170000|2022-01-03 02:49:30|19238.96|19118.96|19238.17|19118.17|19238.96|19118.96|19238.17|19118.17|9
1641178180000|2022-01-03 02:49:40|19238.06|19118.06|19238.85|19118.85|19238.86|19118.86|19238.02|19118.02|9
1641178190000|2022-01-03 02:49:50|19238.72|19118.72|19239.2|19119.2|19239.2|19119.2|19238.36|19118.36|8
1641178200000|2022-01-03 02:50:00|19239.15|19119.15|19238.82|19118.82|19239.51|19119.51|19238.31|19118.31|10
1641178210000|2022-01-03 02:50:10|19238.56|19118.56|19238.78|19118.78|19238.78|19118.78|19238.3|19118.3|9
1641178220000|2022-01-03 02:50:20|19238.76|19118.76|19238.69|19118.69|19239.11|19119.11|19238.38|19118.38|10
1641178230000|2022-01-03 02:50:30|19238.83|19118.83|19238.91|19118.91|19239.14|19119.14|19238.67|19118.67|8
1641178240000|2022-01-03 02:50:40|19237.64|19117.64|19238.72|19118.72|19238.72|19118.72|19237.64|19117.64|8
1641178250000|2022-01-03 02:50:50|19238.9|19118.9|19238.42|19118.42|19239.1|19119.1|19238.26|19118.26|8
1641178260000|2022-01-03 02:51:00|19238.52|19118.52|19236.77|19116.77|19238.52|19118.52|19236.77|19116.77|9
1641178270000|2022-01-03 02:51:10|19236.69|19116.69|19235.57|19115.57|19238.16|19118.16|19235.57|19115.57|10
1641178280000|2022-01-03 02:51:20|19235.79|19115.79|19231.69|19111.69|19235.79|19115.79|19231.69|19111.69|10
1641178290000|2022-01-03 02:51:30|19231.7|19111.7|19226.79|19106.79|19231.7|19111.7|19226.79|19106.79|10
1641178300000|2022-01-03 02:51:40|19226.71|19106.71|19224.04|19104.04|19227.18|19107.18|19224.04|19104.04|10
1641178310000|2022-01-03 02:51:50|19224.19|19104.19|19223.08|19103.08|19224.41|19104.41|19223.08|19103.08|10
1641178320000|2022-01-03 02:52:00|19222.91|19102.91|19222.02|19102.02|19222.91|19102.91|19222.02|19102.02|9
1641178330000|2022-01-03 02:52:10|19221.93|19101.93|19221.66|19101.66|19221.98|19101.98|19221.55|19101.55|8
1641178340000|2022-01-03 02:52:20|19221.14|19101.14|19221.77|19101.77|19221.77|19101.77|19220.13|19100.13|10
1641178350000|2022-01-03 02:52:30|19221.94|19101.94|19226.29|19106.29|19226.29|19106.29|19221.94|19101.94|8
1641178360000|2022-01-03 02:52:40|19226.77|19106.77|19227.68|19107.68|19228.18|19108.18|19226.77|19106.77|10
1641178370000|2022-01-03 02:52:50|19227.43|19107.43|19230.43|19110.43|19230.67|19110.67|19227.43|19107.43|10
1641178380000|2022-01-03 02:53:00|19230.91|19110.91|19232.27|19112.27|19232.27|19112.27|19230.91|19110.91|10
1641178390000|2022-01-03 02:53:10|19232.65|19112.65|19232.28|19112.28|19232.79|19112.79|19232.2|19112.2|10
1641178400000|2022-01-03 02:53:20|19231.73|19111.73|19232.95|19112.95|19232.95|19112.95|19231.5|19111.5|10
1641178410000|2022-01-03 02:53:30|19232.07|19112.07|19232.71|19112.71|19232.71|19112.71|19231.07|19111.07|9
1641178420000|2022-01-03 02:53:40|19232.7|19112.7|19232.71|19112.71|19233.33|19113.33|19232.69|19112.69|10
1641178430000|2022-01-03 02:53:50|19232.78|19112.78|19233.11|19113.11|19233.38|19113.38|19232.78|19112.78|9
1641178440000|2022-01-03 02:54:00|19233.09|19113.09|19235.56|19115.56|19235.68|19115.68|19232.89|19112.89|10
1641178450000|2022-01-03 02:54:10|19236.59|19116.59|19238.64|19118.64|19238.64|19118.64|19236.02|19116.02|10
1641178460000|2022-01-03 02:54:20|19238.86|19118.86|19239.8|19119.8|19239.8|19119.8|19238.86|19118.86|8
1641178470000|2022-01-03 02:54:30|19239.81|19119.81|19241.22|19121.22|19241.22|19121.22|19239.81|19119.81|9
1641178480000|2022-01-03 02:54:40|19240.55|19120.55|19240.92|19120.92|19240.93|19120.93|19239.94|19119.94|8
1641178490000|2022-01-03 02:54:50|19240.96|19120.96|19241.84|19121.84|19242.09|19122.09|19240.6|19120.6|10
1641178500000|2022-01-03 02:55:00|19242.11|19122.11|19244.09|19124.09|19244.15|19124.15|19242.11|19122.11|10
1641178510000|2022-01-03 02:55:10|19243.85|19123.85|19244.04|19124.04|19244.32|19124.32|19243.85|19123.85|9
1641178520000|2022-01-03 02:55:20|19243.82|19123.82|19244.87|19124.87|19244.87|19124.87|19243.73|19123.73|9
1641178530000|2022-01-03 02:55:30|19245.17|19125.17|19247.42|19127.42|19247.42|19127.42|19245.17|19125.17|10
1641178540000|2022-01-03 02:55:40|19247.36|19127.36|19247.67|19127.67|19248.56|19128.56|19247.36|19127.36|10
1641178550000|2022-01-03 02:55:50|19247.45|19127.45|19249.64|19129.64|19249.78|19129.78|19247.45|19127.45|10
1641178560000|2022-01-03 02:56:00|19249.66|19129.66|19254.28|19134.28|19254.87|19134.87|19249.66|19129.66|9
1641178570000|2022-01-03 02:56:10|19255.06|19135.06|19259.78|19139.78|19259.78|19139.78|19255.06|19135.06|10
1641178580000|2022-01-03 02:56:20|19260.12|19140.12|19262.25|19142.25|19262.28|19142.28|19260.12|19140.12|10
1641178590000|2022-01-03 02:56:30|19261.73|19141.73|19262.34|19142.34|19262.69|19142.69|19261.73|19141.73|10
1641178600000|2022-01-03 02:56:40|19262.42|19142.42|19263|19143|19263|19143|19262.42|19142.42|8
1641178610000|2022-01-03 02:56:50|19263.22|19143.22|19264.85|19144.85|19264.85|19144.85|19263.22|19143.22|10
1641178620000|2022-01-03 02:57:00|19264.5|19144.5|19264.28|19144.28|19264.5|19144.5|19264.09|19144.09|7
1641178630000|2022-01-03 02:57:10|19264.38|19144.38|19265.49|19145.49|19266.57|19146.57|19264.38|19144.38|10
1641178640000|2022-01-03 02:57:20|19265.85|19145.85|19266.84|19146.84|19266.84|19146.84|19265.85|19145.85|8
1641178650000|2022-01-03 02:57:30|19266.92|19146.92|19268.56|19148.56|19268.56|19148.56|19266.92|19146.92|10
1641178660000|2022-01-03 02:57:40|19268.67|19148.67|19271.47|19151.47|19271.47|19151.47|19268.51|19148.51|9
1641178670000|2022-01-03 02:57:50|19271.36|19151.36|19270.76|19150.76|19271.53|19151.53|19270.76|19150.76|9
1641178680000|2022-01-03 02:58:00|19270.32|19150.32|19271.34|19151.34|19271.6|19151.6|19270.31|19150.31|10
1641178690000|2022-01-03 02:58:10|19271.26|19151.26|19272.21|19152.21|19272.21|19152.21|19271.12|19151.12|9
1641178700000|2022-01-03 02:58:20|19272.35|19152.35|19272.25|19152.25|19272.35|19152.35|19271.93|19151.93|7
1641178710000|2022-01-03 02:58:30|19273.07|19153.07|19272.77|19152.77|19273.23|19153.23|19272.77|19152.77|9
1641178720000|2022-01-03 02:58:40|19272.73|19152.73|19270.65|19150.65|19272.73|19152.73|19270.65|19150.65|9
1641178730000|2022-01-03 02:58:50|19270.42|19150.42|19267.46|19147.46|19270.42|19150.42|19267.46|19147.46|10
1641178740000|2022-01-03 02:59:00|19267.39|19147.39|19264.49|19144.49|19267.39|19147.39|19264.2|19144.2|9
1641178750000|2022-01-03 02:59:10|19264.16|19144.16|19260.62|19140.62|19264.16|19144.16|19260.62|19140.62|10
1641178760000|2022-01-03 02:59:20|19260.71|19140.71|19260.78|19140.78|19261.41|19141.41|19260.7|19140.7|10
1641178770000|2022-01-03 02:59:30|19260.9|19140.9|19262.32|19142.32|19262.36|19142.36|19260.9|19140.9|9
1641178780000|2022-01-03 02:59:40|19262.6|19142.6|19262.72|19142.72|19262.72|19142.72|19262.07|19142.07|9
1641178790000|2022-01-03 02:59:50|19262.84|19142.84|19263.88|19143.88|19263.93|19143.93|19262.84|19142.84|10
1641178800000|2022-01-03 03:00:00|19263.93|19143.93|19261.71|19141.71|19263.93|19143.93|19261.71|19141.71|10
1641178810000|2022-01-03 03:00:10|19261.59|19141.59|19262.13|19142.13|19262.24|19142.24|19261.59|19141.59|9
1641178820000|2022-01-03 03:00:20|19262.08|19142.08|19261.72|19141.72|19262.37|19142.37|19261.72|19141.72|9
1641178830000|2022-01-03 03:00:30|19261.85|19141.85|19265.04|19145.04|19265.04|19145.04|19261.65|19141.65|9
1641178840000|2022-01-03 03:00:40|19265.61|19145.61|19273.31|19153.31|19273.31|19153.31|19265.59|19145.59|10
1641178850000|2022-01-03 03:00:50|19273.41|19153.41|19278.54|19158.54|19278.73|19158.73|19273.41|19153.41|10
1641178860000|2022-01-03 03:01:00|19278.65|19158.65|19279.02|19159.02|19279.97|19159.97|19278.65|19158.65|10
1641178870000|2022-01-03 03:01:10|19279|19159|19278.79|19158.79|19279|19159|19278.21|19158.21|9
1641178880000|2022-01-03 03:01:20|19278.69|19158.69|19278.94|19158.94|19279.16|19159.16|19278.68|19158.68|9
1641178890000|2022-01-03 03:01:30|19279.05|19159.05|19280.32|19160.32|19280.72|19160.72|19279.05|19159.05|10
1641178900000|2022-01-03 03:01:40|19280.45|19160.45|19280.81|19160.81|19281.57|19161.57|19280.45|19160.45|9
1641178910000|2022-01-03 03:01:50|19280.5|19160.5|19282.07|19162.07|19282.26|19162.26|19280.5|19160.5|9
1641178920000|2022-01-03 03:02:00|19282.13|19162.13|19283.69|19163.69|19283.69|19163.69|19282.13|19162.13|9
1641178930000|2022-01-03 03:02:10|19283.51|19163.51|19284.68|19164.68|19285.03|19165.03|19283.37|19163.37|9
1641178940000|2022-01-03 03:02:20|19283.91|19163.91|19284.53|19164.53|19284.53|19164.53|19283.61|19163.61|10
1641178950000|2022-01-03 03:02:30|19284.64|19164.64|19284.06|19164.06|19284.71|19164.71|19284.06|19164.06|9
1641178960000|2022-01-03 03:02:40|19284.19|19164.19|19283.6|19163.6|19284.19|19164.19|19283.45|19163.45|9
1641178970000|2022-01-03 03:02:50|19283.94|19163.94|19283.53|19163.53|19284.26|19164.26|19283.22|19163.22|8
1641178980000|2022-01-03 03:03:00|19283.62|19163.62|19283.74|19163.74|19283.74|19163.74|19281.88|19161.88|10
1641178990000|2022-01-03 03:03:10|19284.04|19164.04|19284.82|19164.82|19285.21|19165.21|19283.73|19163.73|10
1641179000000|2022-01-03 03:03:20|19285.03|19165.03|19284.9|19164.9|19285.03|19165.03|19283.75|19163.75|9
1641179010000|2022-01-03 03:03:30|19285.13|19165.13|19285.61|19165.61|19285.75|19165.75|19285.13|19165.13|8
1641179020000|2022-01-03 03:03:40|19285.9|19165.9|19285.4|19165.4|19286.08|19166.08|19284.61|19164.61|10
1641179030000|2022-01-03 03:03:50|19284.91|19164.91|19286.01|19166.01|19286.13|19166.13|19284.91|19164.91|10
1641179040000|2022-01-03 03:04:00|19285.27|19165.27|19284.46|19164.46|19285.27|19165.27|19284.45|19164.45|10
1641179050000|2022-01-03 03:04:10|19284.71|19164.71|19283.13|19163.13|19284.71|19164.71|19283.13|19163.13|8
1641179060000|2022-01-03 03:04:20|19283.08|19163.08|19281.84|19161.84|19283.08|19163.08|19281.69|19161.69|10
1641179070000|2022-01-03 03:04:30|19282.16|19162.16|19282.57|19162.57|19282.74|19162.74|19282.15|19162.15|8
1641179080000|2022-01-03 03:04:40|19282.72|19162.72|19282.3|19162.3|19282.72|19162.72|19282.3|19162.3|10
1641179090000|2022-01-03 03:04:50|19282.12|19162.12|19281.24|19161.24|19282.12|19162.12|19281.22|19161.22|10
1641179100000|2022-01-03 03:05:00|19281.3|19161.3|19281.43|19161.43|19282.58|19162.58|19281.3|19161.3|10
1641179110000|2022-01-03 03:05:10|19281.51|19161.51|19280.3|19160.3|19281.51|19161.51|19279.59|19159.59|10
1641179120000|2022-01-03 03:05:20|19280.27|19160.27|19283.31|19163.31|19283.31|19163.31|19279.86|19159.86|10
1641179130000|2022-01-03 03:05:30|19283.3|19163.3|19285.16|19165.16|19286|19166|19283.3|19163.3|10
1641179140000|2022-01-03 03:05:40|19285.27|19165.27|19286.15|19166.15|19286.15|19166.15|19285.27|19165.27|9
1641179150000|2022-01-03 03:05:50|19286.08|19166.08|19286.54|19166.54|19286.54|19166.54|19285.68|19165.68|9
1641179160000|2022-01-03 03:06:00|19286.62|19166.62|19287.77|19167.77|19287.77|19167.77|19286.55|19166.55|10
1641179170000|2022-01-03 03:06:10|19286.77|19166.77|19285.48|19165.48|19286.77|19166.77|19285.4|19165.4|9
1641179180000|2022-01-03 03:06:20|19285.46|19165.46|19285.18|19165.18|19285.66|19165.66|19285.06|19165.06|9
1641179190000|2022-01-03 03:06:30|19285.15|19165.15|19284.83|19164.83|19285.53|19165.53|19284.73|19164.73|9
1641179200000|2022-01-03 03:06:40|19284.76|19164.76|19284.5|19164.5|19285.19|19165.19|19284.5|19164.5|9
1641179210000|2022-01-03 03:06:50|19284.27|19164.27|19283.69|19163.69|19284.27|19164.27|19283.69|19163.69|9
1641179220000|2022-01-03 03:07:00|19283.68|19163.68|19283.42|19163.42|19283.68|19163.68|19282.46|19162.46|10
1641179230000|2022-01-03 03:07:10|19283.31|19163.31|19282.81|19162.81|19283.31|19163.31|19282.75|19162.75|7
1641179240000|2022-01-03 03:07:20|19283.08|19163.08|19283.43|19163.43|19283.43|19163.43|19282.97|19162.97|5
1641179250000|2022-01-03 03:07:30|19283.12|19163.12|19283.64|19163.64|19283.66|19163.66|19283.11|19163.11|9
1641179260000|2022-01-03 03:07:40|19283.53|19163.53|19283.55|19163.55|19283.71|19163.71|19283.3|19163.3|9
1641179270000|2022-01-03 03:07:50|19283.39|19163.39|19282.36|19162.36|19283.39|19163.39|19281.96|19161.96|10
1641179280000|2022-01-03 03:08:00|19282.22|19162.22|19280.89|19160.89|19282.24|19162.24|19280.89|19160.89|9
1641179290000|2022-01-03 03:08:10|19280.76|19160.76|19280.27|19160.27|19280.76|19160.76|19280.27|19160.27|10
1641179300000|2022-01-03 03:08:20|19280.32|19160.32|19279.57|19159.57|19280.32|19160.32|19279.38|19159.38|9
1641179310000|2022-01-03 03:08:30|19279.37|19159.37|19278.65|19158.65|19279.53|19159.53|19278.65|19158.65|10
1641179320000|2022-01-03 03:08:40|19278.67|19158.67|19278.62|19158.62|19278.67|19158.67|19278.46|19158.46|9
1641179330000|2022-01-03 03:08:50|19278.64|19158.64|19278.28|19158.28|19278.66|19158.66|19278.25|19158.25|10
1641179340000|2022-01-03 03:09:00|19278.3|19158.3|19270.25|19150.25|19278.34|19158.34|19270.25|19150.25|9
1641179350000|2022-01-03 03:09:10|19269.83|19149.83|19266.91|19146.91|19269.83|19149.83|19266.57|19146.57|10
1641179360000|2022-01-03 03:09:20|19266.85|19146.85|19267.6|19147.6|19267.98|19147.98|19266.85|19146.85|9
1641179370000|2022-01-03 03:09:30|19268.05|19148.05|19268.08|19148.08|19268.34|19148.34|19267.64|19147.64|9
1641179380000|2022-01-03 03:09:40|19267.44|19147.44|19266.77|19146.77|19267.58|19147.58|19266.58|19146.58|9
1641179390000|2022-01-03 03:09:50|19266.68|19146.68|19263.68|19143.68|19266.68|19146.68|19263.68|19143.68|10
1641179400000|2022-01-03 03:10:00|19263.18|19143.18|19260.23|19140.23|19263.3|19143.3|19259.58|19139.58|9
1641179410000|2022-01-03 03:10:10|19259.91|19139.91|19259.63|19139.63|19260.11|19140.11|19259.35|19139.35|9
1641179420000|2022-01-03 03:10:20|19259.67|19139.67|19256.73|19136.73|19259.77|19139.77|19256.73|19136.73|10
1641179430000|2022-01-03 03:10:30|19256.68|19136.68|19256.18|19136.18|19256.79|19136.79|19256.06|19136.06|10
1641179440000|2022-01-03 03:10:40|19256.28|19136.28|19254.8|19134.8|19256.28|19136.28|19254.8|19134.8|10
1641179450000|2022-01-03 03:10:50|19254.01|19134.01|19254.38|19134.38|19254.38|19134.38|19253.9|19133.9|9
1641179460000|2022-01-03 03:11:00|19254.39|19134.39|19254.59|19134.59|19255.09|19135.09|19254.39|19134.39|10
1641179470000|2022-01-03 03:11:10|19254.51|19134.51|19254.6|19134.6|19254.78|19134.78|19254.51|19134.51|7
1641179480000|2022-01-03 03:11:20|19254.5|19134.5|19253.65|19133.65|19254.5|19134.5|19253.65|19133.65|9
1641179490000|2022-01-03 03:11:30|19253.08|19133.08|19249.29|19129.29|19253.08|19133.08|19249.29|19129.29|10
1641179500000|2022-01-03 03:11:40|19248.79|19128.79|19247.29|19127.29|19248.79|19128.79|19247.29|19127.29|8
1641179510000|2022-01-03 03:11:50|19247.26|19127.26|19246.98|19126.98|19247.26|19127.26|19246.54|19126.54|9
1641179520000|2022-01-03 03:12:00|19247.12|19127.12|19248.19|19128.19|19248.19|19128.19|19246.95|19126.95|9
1641179530000|2022-01-03 03:12:10|19248.23|19128.23|19248.18|19128.18|19249.58|19129.58|19248.02|19128.02|10
1641179540000|2022-01-03 03:12:20|19247.39|19127.39|19246.24|19126.24|19247.39|19127.39|19246.16|19126.16|9
1641179550000|2022-01-03 03:12:30|19246.65|19126.65|19246.94|19126.94|19247.35|19127.35|19246.56|19126.56|7
1641179560000|2022-01-03 03:12:40|19246.91|19126.91|19242.76|19122.76|19246.91|19126.91|19242.45|19122.45|10
1641179570000|2022-01-03 03:12:50|19242.77|19122.77|19241.52|19121.52|19242.77|19122.77|19241.23|19121.23|10
1641179580000|2022-01-03 03:13:00|19241.55|19121.55|19242.06|19122.06|19242.06|19122.06|19241.55|19121.55|10
1641179590000|2022-01-03 03:13:10|19241.32|19121.32|19239.75|19119.75|19241.32|19121.32|19239.69|19119.69|10
1641179600000|2022-01-03 03:13:20|19239.53|19119.53|19237.48|19117.48|19240.04|19120.04|19237.48|19117.48|10
1641179610000|2022-01-03 03:13:30|19237.55|19117.55|19239.61|19119.61|19239.61|19119.61|19236.17|19116.17|10
1641179620000|2022-01-03 03:13:40|19239.75|19119.75|19238.72|19118.72|19239.75|19119.75|19238.5|19118.5|10
1641179630000|2022-01-03 03:13:50|19238.97|19118.97|19241.09|19121.09|19241.09|19121.09|19238.95|19118.95|9
1641179640000|2022-01-03 03:14:00|19241.99|19121.99|19243|19123|19243.19|19123.19|19241.91|19121.91|10
1641179650000|2022-01-03 03:14:10|19243.02|19123.02|19243.49|19123.49|19243.49|19123.49|19243.01|19123.01|10
1641179660000|2022-01-03 03:14:20|19243.18|19123.18|19242.88|19122.88|19243.41|19123.41|19242.63|19122.63|9
1641179670000|2022-01-03 03:14:30|19243.04|19123.04|19241.96|19121.96|19243.04|19123.04|19241.93|19121.93|8
1641179680000|2022-01-03 03:14:40|19241.93|19121.93|19240.47|19120.47|19241.94|19121.94|19240.47|19120.47|10
1641179690000|2022-01-03 03:14:50|19240.34|19120.34|19239.69|19119.69|19240.4|19120.4|19239.69|19119.69|9
1641179700000|2022-01-03 03:15:00|19239.65|19119.65|19231.29|19111.29|19239.65|19119.65|19231.29|19111.29|10
1641179710000|2022-01-03 03:15:10|19231.06|19111.06|19221.82|19101.82|19231.06|19111.06|19221.82|19101.82|10
1641179720000|2022-01-03 03:15:20|19221.07|19101.07|19216.69|19096.69|19221.07|19101.07|19216.69|19096.69|10
1641179730000|2022-01-03 03:15:30|19216.36|19096.36|19215.25|19095.25|19216.95|19096.95|19215.03|19095.03|10
1641179740000|2022-01-03 03:15:40|19215.96|19095.96|19215.33|19095.33|19216.64|19096.64|19215.33|19095.33|9
1641179750000|2022-01-03 03:15:50|19215.51|19095.51|19214.65|19094.65|19215.64|19095.64|19214.65|19094.65|10
1641179760000|2022-01-03 03:16:00|19214.88|19094.88|19214.55|19094.55|19214.99|19094.99|19214.38|19094.38|10
1641179770000|2022-01-03 03:16:10|19214.03|19094.03|19213.53|19093.53|19214.31|19094.31|19213.45|19093.45|10
1641179780000|2022-01-03 03:16:20|19213.15|19093.15|19213.41|19093.41|19213.44|19093.44|19212.65|19092.65|10
1641179790000|2022-01-03 03:16:30|19212.98|19092.98|19211.81|19091.81|19213.77|19093.77|19211.81|19091.81|9
1641179800000|2022-01-03 03:16:40|19211.63|19091.63|19211.36|19091.36|19211.63|19091.63|19210.83|19090.83|9
1641179810000|2022-01-03 03:16:50|19212.37|19092.37|19211.87|19091.87|19212.37|19092.37|19211.51|19091.51|9
1641179820000|2022-01-03 03:17:00|19212.59|19092.59|19213.3|19093.3|19213.37|19093.37|19212.59|19092.59|9
1641179830000|2022-01-03 03:17:10|19213.6|19093.6|19213.78|19093.78|19215.1|19095.1|19213.6|19093.6|9
1641179840000|2022-01-03 03:17:20|19213.91|19093.91|19214.19|19094.19|19214.19|19094.19|19213.84|19093.84|9
1641179850000|2022-01-03 03:17:30|19214.15|19094.15|19215.01|19095.01|19215.01|19095.01|19213.95|19093.95|7
1641179860000|2022-01-03 03:17:40|19215.07|19095.07|19213.96|19093.96|19215.07|19095.07|19213.82|19093.82|8
1641179870000|2022-01-03 03:17:50|19214.19|19094.19|19213.75|19093.75|19214.55|19094.55|19213.75|19093.75|9
1641179880000|2022-01-03 03:18:00|19213.56|19093.56|19210.89|19090.89|19213.56|19093.56|19210.89|19090.89|10
1641179890000|2022-01-03 03:18:10|19210.5|19090.5|19211.19|19091.19|19211.73|19091.73|19210.31|19090.31|9
1641179900000|2022-01-03 03:18:20|19211.35|19091.35|19211.09|19091.09|19211.99|19091.99|19210.65|19090.65|10
1641179910000|2022-01-03 03:18:30|19210.77|19090.77|19209.2|19089.2|19210.78|19090.78|19209.18|19089.18|9
1641179920000|2022-01-03 03:18:40|19209.22|19089.22|19208.29|19088.29|19209.27|19089.27|19208.29|19088.29|10
1641179930000|2022-01-03 03:18:50|19208.33|19088.33|19207.27|19087.27|19208.33|19088.33|19207.05|19087.05|10
1641179940000|2022-01-03 03:19:00|19207.06|19087.06|19205.72|19085.72|19207.06|19087.06|19205.71|19085.71|10
1641179950000|2022-01-03 03:19:10|19205.77|19085.77|19204.67|19084.67|19205.77|19085.77|19204.56|19084.56|9
1641179960000|2022-01-03 03:19:20|19204.66|19084.66|19206.11|19086.11|19206.11|19086.11|19204.27|19084.27|10
1641179970000|2022-01-03 03:19:30|19207.36|19087.36|19208.11|19088.11|19208.25|19088.25|19207.36|19087.36|10
1641179980000|2022-01-03 03:19:40|19207.96|19087.96|19207.58|19087.58|19208.06|19088.06|19207.58|19087.58|10
1641179990000|2022-01-03 03:19:50|19207.23|19087.23|19207.9|19087.9|19208.17|19088.17|19206.8|19086.8|9
1641180000000|2022-01-03 03:20:00|19207.92|19087.92|19207.63|19087.63|19208|19088|19206.92|19086.92|10
1641180010000|2022-01-03 03:20:10|19207.78|19087.78|19210.11|19090.11|19210.11|19090.11|19207.78|19087.78|9
1641180020000|2022-01-03 03:20:20|19210.42|19090.42|19211.57|19091.57|19211.65|19091.65|19210.42|19090.42|8
1641180030000|2022-01-03 03:20:30|19211.44|19091.44|19210.72|19090.72|19211.44|19091.44|19210.61|19090.61|9
1641180040000|2022-01-03 03:20:40|19210.57|19090.57|19210.52|19090.52|19210.65|19090.65|19210.36|19090.36|6
1641180050000|2022-01-03 03:20:50|19210.36|19090.36|19210.12|19090.12|19210.36|19090.36|19209.57|19089.57|9
1641180060000|2022-01-03 03:21:00|19210.39|19090.39|19211.68|19091.68|19211.68|19091.68|19209.94|19089.94|9
1641180070000|2022-01-03 03:21:10|19211.83|19091.83|19212.06|19092.06|19212.76|19092.76|19211.83|19091.83|10
1641180080000|2022-01-03 03:21:20|19212.7|19092.7|19214.72|19094.72|19214.72|19094.72|19212.63|19092.63|10
1641180090000|2022-01-03 03:21:30|19214.4|19094.4|19217.1|19097.1|19217.1|19097.1|19214.4|19094.4|9
1641180100000|2022-01-03 03:21:40|19216.94|19096.94|19215.35|19095.35|19217.14|19097.14|19215.35|19095.35|10
1641180110000|2022-01-03 03:21:50|19215.04|19095.04|19214.44|19094.44|19215.24|19095.24|19214.44|19094.44|9
1641180120000|2022-01-03 03:22:00|19214.47|19094.47|19216.4|19096.4|19216.4|19096.4|19214.47|19094.47|10
1641180130000|2022-01-03 03:22:10|19216.3|19096.3|19217.21|19097.21|19217.26|19097.26|19216.3|19096.3|10
1641180140000|2022-01-03 03:22:20|19217.37|19097.37|19218.6|19098.6|19218.91|19098.91|19217.37|19097.37|10
1641180150000|2022-01-03 03:22:30|19218.58|19098.58|19219.16|19099.16|19219.17|19099.17|19218.36|19098.36|10
1641180160000|2022-01-03 03:22:40|19219.44|19099.44|19219.29|19099.29|19220.48|19100.48|19219.29|19099.29|9
1641180170000|2022-01-03 03:22:50|19218.85|19098.85|19220.32|19100.32|19220.32|19100.32|19218.85|19098.85|8
1641180180000|2022-01-03 03:23:00|19220.6|19100.6|19222.26|19102.26|19223.32|19103.32|19220.6|19100.6|10
1641180190000|2022-01-03 03:23:10|19222.06|19102.06|19220|19100|19222.06|19102.06|19219.96|19099.96|9
1641180200000|2022-01-03 03:23:20|19219.87|19099.87|19220.57|19100.57|19221.09|19101.09|19219.79|19099.79|9
1641180210000|2022-01-03 03:23:30|19220.59|19100.59|19221.24|19101.24|19221.45|19101.45|19220.14|19100.14|9
1641180220000|2022-01-03 03:23:40|19221.2|19101.2|19223.63|19103.63|19223.63|19103.63|19221.2|19101.2|10
1641180230000|2022-01-03 03:23:50|19223.77|19103.77|19224.31|19104.31|19224.41|19104.41|19223.77|19103.77|10
1641180240000|2022-01-03 03:24:00|19224.35|19104.35|19225.14|19105.14|19225.14|19105.14|19223.97|19103.97|10
1641180250000|2022-01-03 03:24:10|19225.24|19105.24|19226.06|19106.06|19226.2|19106.2|19225.24|19105.24|10
1641180260000|2022-01-03 03:24:20|19226.29|19106.29|19226.51|19106.51|19226.51|19106.51|19226.29|19106.29|10
1641180270000|2022-01-03 03:24:30|19226.35|19106.35|19228.95|19108.95|19228.95|19108.95|19226.12|19106.12|9
1641180280000|2022-01-03 03:24:40|19229.21|19109.21|19231.25|19111.25|19231.66|19111.66|19229.21|19109.21|10
1641180290000|2022-01-03 03:24:50|19230.91|19110.91|19229.47|19109.47|19231.13|19111.13|19229.3|19109.3|10
1641180300000|2022-01-03 03:25:00|19229.48|19109.48|19230.56|19110.56|19230.64|19110.64|19229.48|19109.48|8
1641180310000|2022-01-03 03:25:10|19230.72|19110.72|19231.14|19111.14|19231.16|19111.16|19230.65|19110.65|9
1641180320000|2022-01-03 03:25:20|19231.89|19111.89|19232.42|19112.42|19232.42|19112.42|19231.72|19111.72|9
1641180330000|2022-01-03 03:25:30|19232.46|19112.46|19233.16|19113.16|19233.16|19113.16|19232.37|19112.37|9
1641180340000|2022-01-03 03:25:40|19233.2|19113.2|19232.48|19112.48|19233.2|19113.2|19232.28|19112.28|8
1641180350000|2022-01-03 03:25:50|19232.47|19112.47|19232.57|19112.57|19232.57|19112.57|19232.28|19112.28|7
1641180360000|2022-01-03 03:26:00|19233.19|19113.19|19234.06|19114.06|19234.08|19114.08|19233.19|19113.19|8
1641180370000|2022-01-03 03:26:10|19234.4|19114.4|19234.09|19114.09|19234.43|19114.43|19234|19114|8
1641180380000|2022-01-03 03:26:20|19233.93|19113.93|19234.22|19114.22|19234.26|19114.26|19233.9|19113.9|8
1641180390000|2022-01-03 03:26:30|19234.26|19114.26|19234.66|19114.66|19234.73|19114.73|19234.12|19114.12|9
1641180400000|2022-01-03 03:26:40|19234.86|19114.86|19235.48|19115.48|19235.57|19115.57|19234.56|19114.56|10
1641180410000|2022-01-03 03:26:50|19235.56|19115.56|19236.08|19116.08|19236.08|19116.08|19235.52|19115.52|10
1641180420000|2022-01-03 03:27:00|19236.18|19116.18|19236.48|19116.48|19236.48|19116.48|19235.89|19115.89|8
1641180430000|2022-01-03 03:27:10|19235.81|19115.81|19238.28|19118.28|19238.28|19118.28|19235.78|19115.78|9
1641180440000|2022-01-03 03:27:20|19238.31|19118.31|19239.49|19119.49|19239.9|19119.9|19238.31|19118.31|9
1641180450000|2022-01-03 03:27:30|19239.23|19119.23|19238.3|19118.3|19239.23|19119.23|19238.21|19118.21|10
1641180460000|2022-01-03 03:27:40|19237.24|19117.24|19238.29|19118.29|19238.69|19118.69|19237.24|19117.24|9
1641180470000|2022-01-03 03:27:50|19238|19118|19237.98|19117.98|19238.32|19118.32|19237.86|19117.86|8
1641180480000|2022-01-03 03:28:00|19238.13|19118.13|19237.99|19117.99|19238.18|19118.18|19236.83|19116.83|10
1641180490000|2022-01-03 03:28:10|19238.27|19118.27|19239.43|19119.43|19239.45|19119.45|19238.2|19118.2|9
1641180500000|2022-01-03 03:28:20|19239.69|19119.69|19239.19|19119.19|19239.9|19119.9|19239.19|19119.19|10
1641180510000|2022-01-03 03:28:30|19239.22|19119.22|19239.24|19119.24|19239.36|19119.36|19238.65|19118.65|10
1641180520000|2022-01-03 03:28:40|19239.25|19119.25|19239.15|19119.15|19239.56|19119.56|19239.04|19119.04|9
1641180530000|2022-01-03 03:28:50|19239.29|19119.29|19238.55|19118.55|19239.29|19119.29|19238.27|19118.27|10
1641180540000|2022-01-03 03:29:00|19238.59|19118.59|19237.89|19117.89|19238.59|19118.59|19237.87|19117.87|10
1641180550000|2022-01-03 03:29:10|19236.81|19116.81|19237.54|19117.54|19237.7|19117.7|19235.74|19115.74|10
1641180560000|2022-01-03 03:29:20|19237.55|19117.55|19240.76|19120.76|19240.76|19120.76|19237.55|19117.55|10
1641180570000|2022-01-03 03:29:30|19241.06|19121.06|19242.08|19122.08|19242.26|19122.26|19240.84|19120.84|9
1641180580000|2022-01-03 03:29:40|19242.1|19122.1|19243.55|19123.55|19243.55|19123.55|19242.1|19122.1|9
1641180590000|2022-01-03 03:29:50|19243.33|19123.33|19244.21|19124.21|19244.21|19124.21|19243.33|19123.33|9
1641180600000|2022-01-03 03:30:00|19244.45|19124.45|19243.95|19123.95|19244.45|19124.45|19243.83|19123.83|8
1641180610000|2022-01-03 03:30:10|19243.94|19123.94|19248.73|19128.73|19248.73|19128.73|19243.94|19123.94|9
1641180620000|2022-01-03 03:30:20|19248.6|19128.6|19248.62|19128.62|19249.06|19129.06|19248.54|19128.54|10
1641180630000|2022-01-03 03:30:30|19248.53|19128.53|19249.75|19129.75|19249.82|19129.82|19248.49|19128.49|10
1641180640000|2022-01-03 03:30:40|19249.8|19129.8|19250.5|19130.5|19250.63|19130.63|19249.8|19129.8|10
1641180650000|2022-01-03 03:30:50|19250.73|19130.73|19250.88|19130.88|19250.9|19130.9|19250.62|19130.62|7
1641180660000|2022-01-03 03:31:00|19250.99|19130.99|19249.95|19129.95|19252.68|19132.68|19249.95|19129.95|9
1641180670000|2022-01-03 03:31:10|19249.89|19129.89|19248.68|19128.68|19249.89|19129.89|19247.44|19127.44|10
1641180680000|2022-01-03 03:31:20|19248.38|19128.38|19247.76|19127.76|19248.68|19128.68|19247.65|19127.65|9
1641180690000|2022-01-03 03:31:30|19247.58|19127.58|19246.21|19126.21|19247.58|19127.58|19246.21|19126.21|8
1641180700000|2022-01-03 03:31:40|19246.05|19126.05|19245.1|19125.1|19246.08|19126.08|19245.1|19125.1|9
1641180710000|2022-01-03 03:31:50|19244.21|19124.21|19243.45|19123.45|19244.31|19124.31|19243.4|19123.4|10
1641180720000|2022-01-03 03:32:00|19243.46|19123.46|19240.94|19120.94|19243.46|19123.46|19240.91|19120.91|9
1641180730000|2022-01-03 03:32:10|19241|19121|19237.72|19117.72|19241|19121|19237.72|19117.72|9
1641180740000|2022-01-03 03:32:20|19237.62|19117.62|19236.3|19116.3|19237.71|19117.71|19236.3|19116.3|8
1641180750000|2022-01-03 03:32:30|19236.15|19116.15|19235.55|19115.55|19236.15|19116.15|19235.55|19115.55|9
1641180760000|2022-01-03 03:32:40|19235.43|19115.43|19236.2|19116.2|19236.2|19116.2|19234.76|19114.76|10
1641180770000|2022-01-03 03:32:50|19235.95|19115.95|19236.4|19116.4|19236.61|19116.61|19235.76|19115.76|9
1641180780000|2022-01-03 03:33:00|19236.32|19116.32|19236.53|19116.53|19236.96|19116.96|19236.14|19116.14|10
1641180790000|2022-01-03 03:33:10|19236.48|19116.48|19235.06|19115.06|19236.71|19116.71|19235.06|19115.06|10
1641180800000|2022-01-03 03:33:20|19234.68|19114.68|19231.3|19111.3|19234.68|19114.68|19231.3|19111.3|7
1641180810000|2022-01-03 03:33:30|19231|19111|19230.49|19110.49|19231.29|19111.29|19230.46|19110.46|9
1641180820000|2022-01-03 03:33:40|19230.42|19110.42|19230.01|19110.01|19230.42|19110.42|19229.67|19109.67|10
1641180830000|2022-01-03 03:33:50|19229.82|19109.82|19226.77|19106.77|19229.82|19109.82|19226.77|19106.77|9
1641180840000|2022-01-03 03:34:00|19226.33|19106.33|19222.75|19102.75|19226.33|19106.33|19221.9|19101.9|10
1641180850000|2022-01-03 03:34:10|19222.46|19102.46|19222.06|19102.06|19222.46|19102.46|19221.79|19101.79|10
1641180860000|2022-01-03 03:34:20|19222.14|19102.14|19222.57|19102.57|19222.71|19102.71|19222.14|19102.14|9
1641180870000|2022-01-03 03:34:30|19222.71|19102.71|19223.3|19103.3|19223.37|19103.37|19222.39|19102.39|8
1641180880000|2022-01-03 03:34:40|19223.44|19103.44|19222.41|19102.41|19223.44|19103.44|19222.36|19102.36|10
1641180890000|2022-01-03 03:34:50|19222.34|19102.34|19220.77|19100.77|19222.34|19102.34|19220.68|19100.68|10
1641180900000|2022-01-03 03:35:00|19220.71|19100.71|19219.09|19099.09|19220.71|19100.71|19219.09|19099.09|8
1641180910000|2022-01-03 03:35:10|19219.12|19099.12|19218.46|19098.46|19219.12|19099.12|19218.34|19098.34|9
1641180920000|2022-01-03 03:35:20|19218.27|19098.27|19218.02|19098.02|19218.61|19098.61|19218.02|19098.02|10
1641180930000|2022-01-03 03:35:30|19218.27|19098.27|19218.15|19098.15|19218.37|19098.37|19218.15|19098.15|7
1641180940000|2022-01-03 03:35:40|19218.06|19098.06|19218.77|19098.77|19219.16|19099.16|19217.92|19097.92|10
1641180950000|2022-01-03 03:35:50|19218.9|19098.9|19217.32|19097.32|19219|19099|19217.32|19097.32|9
1641180960000|2022-01-03 03:36:00|19217.38|19097.38|19215.51|19095.51|19217.55|19097.55|19215.51|19095.51|10
1641180970000|2022-01-03 03:36:10|19215.22|19095.22|19215.64|19095.64|19215.64|19095.64|19215.22|19095.22|10
1641180980000|2022-01-03 03:36:20|19215.73|19095.73|19216.53|19096.53|19216.58|19096.58|19215.73|19095.73|10
1641180990000|2022-01-03 03:36:30|19216.07|19096.07|19215.92|19095.92|19216.47|19096.47|19215.57|19095.57|8
1641181000000|2022-01-03 03:36:40|19216.63|19096.63|19216.2|19096.2|19217.54|19097.54|19216.2|19096.2|10
1641181010000|2022-01-03 03:36:50|19215.89|19095.89|19216.23|19096.23|19216.43|19096.43|19214.97|19094.97|9
1641181020000|2022-01-03 03:37:00|19216.55|19096.55|19216.01|19096.01|19216.58|19096.58|19216.01|19096.01|10
1641181030000|2022-01-03 03:37:10|19215.3|19095.3|19214.86|19094.86|19215.64|19095.64|19214.86|19094.86|10
1641181040000|2022-01-03 03:37:20|19214.95|19094.95|19215.13|19095.13|19215.13|19095.13|19214.61|19094.61|9
1641181050000|2022-01-03 03:37:30|19214.56|19094.56|19209.85|19089.85|19214.9|19094.9|19209.85|19089.85|9
1641181060000|2022-01-03 03:37:40|19209.71|19089.71|19208.25|19088.25|19209.71|19089.71|19208.21|19088.21|10
1641181070000|2022-01-03 03:37:50|19208.1|19088.1|19205.47|19085.47|19208.23|19088.23|19205.47|19085.47|10
1641181080000|2022-01-03 03:38:00|19205.4|19085.4|19204.28|19084.28|19205.4|19085.4|19204.18|19084.18|9
1641181090000|2022-01-03 03:38:10|19204.09|19084.09|19197.93|19077.93|19204.09|19084.09|19197.93|19077.93|10
1641181100000|2022-01-03 03:38:20|19197.03|19077.03|19190.11|19070.11|19197.03|19077.03|19190.11|19070.11|9
1641181110000|2022-01-03 03:38:30|19189.38|19069.38|19183.41|19063.41|19189.38|19069.38|19183.41|19063.41|10
1641181120000|2022-01-03 03:38:40|19183.34|19063.34|19179|19059|19183.34|19063.34|19179|19059|10
1641181130000|2022-01-03 03:38:50|19179.25|19059.25|19176.44|19056.44|19179.8|19059.8|19176.44|19056.44|10
1641181140000|2022-01-03 03:39:00|19175.88|19055.88|19171.3|19051.3|19176.09|19056.09|19171.3|19051.3|10
1641181150000|2022-01-03 03:39:10|19170.24|19050.24|19164.53|19044.53|19170.24|19050.24|19164.3|19044.3|10
1641181160000|2022-01-03 03:39:20|19161.39|19041.39|19152.02|19032.02|19161.39|19041.39|19152.02|19032.02|10
1641181170000|2022-01-03 03:39:30|19152.25|19032.25|19149.21|19029.21|19152.25|19032.25|19147.63|19027.63|10
1641181180000|2022-01-03 03:39:40|19149.03|19029.03|19148.97|19028.97|19149.44|19029.44|19147.97|19027.97|10
1641181190000|2022-01-03 03:39:50|19149.54|19029.54|19146.2|19026.2|19149.54|19029.54|19146.2|19026.2|9
1641181200000|2022-01-03 03:40:00|19146.39|19026.39|19144.11|19024.11|19146.42|19026.42|19144.11|19024.11|10
1641181210000|2022-01-03 03:40:10|19144.08|19024.08|19144.69|19024.69|19144.71|19024.71|19143.8|19023.8|10
1641181220000|2022-01-03 03:40:20|19144.96|19024.96|19144.01|19024.01|19145.1|19025.1|19144.01|19024.01|10
1641181230000|2022-01-03 03:40:30|19143.64|19023.64|19140.76|19020.76|19143.64|19023.64|19140.76|19020.76|10
1641181240000|2022-01-03 03:40:40|19140.26|19020.26|19138.33|19018.33|19140.32|19020.32|19138.33|19018.33|10
1641181250000|2022-01-03 03:40:50|19138.22|19018.22|19135.75|19015.75|19138.46|19018.46|19135.71|19015.71|10
1641181260000|2022-01-03 03:41:00|19134.29|19014.29|19135.27|19015.27|19135.97|19015.97|19133.12|19013.12|10
1641181270000|2022-01-03 03:41:10|19136.16|19016.16|19134.85|19014.85|19136.17|19016.17|19134.36|19014.36|10
1641181280000|2022-01-03 03:41:20|19134.84|19014.84|19135.12|19015.12|19135.16|19015.16|19134.3|19014.3|10
1641181290000|2022-01-03 03:41:30|19135.14|19015.14|19136.85|19016.85|19136.95|19016.95|19135.14|19015.14|10
1641181300000|2022-01-03 03:41:40|19136.54|19016.54|19136.35|19016.35|19136.67|19016.67|19135.72|19015.72|10
1641181310000|2022-01-03 03:41:50|19136.34|19016.34|19135.62|19015.62|19136.57|19016.57|19135.62|19015.62|10
1641181320000|2022-01-03 03:42:00|19135.87|19015.87|19130.35|19010.35|19135.87|19015.87|19130.35|19010.35|10
1641181330000|2022-01-03 03:42:10|19130.25|19010.25|19130.6|19010.6|19130.9|19010.9|19128.92|19008.92|9
1641181340000|2022-01-03 03:42:20|19130.68|19010.68|19129.38|19009.38|19130.68|19010.68|19129.38|19009.38|10
1641181350000|2022-01-03 03:42:30|19129.14|19009.14|19130.77|19010.77|19130.78|19010.78|19128.81|19008.81|10
1641181360000|2022-01-03 03:42:40|19131|19011|19128.53|19008.53|19131.41|19011.41|19128.53|19008.53|10
1641181370000|2022-01-03 03:42:50|19127.98|19007.98|19123.46|19003.46|19127.98|19007.98|19123.46|19003.46|10
1641181380000|2022-01-03 03:43:00|19123.09|19003.09|19122.85|19002.85|19123.76|19003.76|19122.6|19002.6|10
1641181390000|2022-01-03 03:43:10|19122.8|19002.8|19123.53|19003.53|19123.53|19003.53|19122.65|19002.65|10
1641181400000|2022-01-03 03:43:20|19123.76|19003.76|19126.7|19006.7|19126.7|19006.7|19123.76|19003.76|10
1641181410000|2022-01-03 03:43:30|19126.85|19006.85|19127.8|19007.8|19128.05|19008.05|19126.51|19006.51|10
1641181420000|2022-01-03 03:43:40|19128.75|19008.75|19132.31|19012.31|19132.31|19012.31|19128.75|19008.75|10
1641181430000|2022-01-03 03:43:50|19132.87|19012.87|19135.84|19015.84|19135.84|19015.84|19132.87|19012.87|9
1641181440000|2022-01-03 03:44:00|19135.31|19015.31|19137.99|19017.99|19137.99|19017.99|19135.31|19015.31|9
1641181450000|2022-01-03 03:44:10|19138.09|19018.09|19138.42|19018.42|19138.65|19018.65|19138.09|19018.09|10
1641181460000|2022-01-03 03:44:20|19138.63|19018.63|19139.33|19019.33|19139.61|19019.61|19138.57|19018.57|10
1641181470000|2022-01-03 03:44:30|19139.27|19019.27|19140.55|19020.55|19140.55|19020.55|19138.57|19018.57|10
1641181480000|2022-01-03 03:44:40|19140.74|19020.74|19142.27|19022.27|19142.39|19022.39|19140.74|19020.74|10
1641181490000|2022-01-03 03:44:50|19142.76|19022.76|19143.41|19023.41|19143.41|19023.41|19142.72|19022.72|10
1641181500000|2022-01-03 03:45:00|19143.36|19023.36|19142.75|19022.75|19143.72|19023.72|19142.75|19022.75|10
1641181510000|2022-01-03 03:45:10|19142.94|19022.94|19143.13|19023.13|19143.45|19023.45|19142.6|19022.6|10
1641181520000|2022-01-03 03:45:20|19142.79|19022.79|19143.84|19023.84|19143.84|19023.84|19141.97|19021.97|10
1641181530000|2022-01-03 03:45:30|19145.23|19025.23|19141.17|19021.17|19145.23|19025.23|19141.17|19021.17|10
1641181540000|2022-01-03 03:45:40|19140.46|19020.46|19140.5|19020.5|19140.89|19020.89|19140.03|19020.03|10
1641181550000|2022-01-03 03:45:50|19140|19020|19134.09|19014.09|19140|19020|19134.09|19014.09|10
1641181560000|2022-01-03 03:46:00|19133.67|19013.67|19128.91|19008.91|19133.67|19013.67|19128.35|19008.35|10
1641181570000|2022-01-03 03:46:10|19128.72|19008.72|19127.58|19007.58|19128.72|19008.72|19126.68|19006.68|10
1641181580000|2022-01-03 03:46:20|19127.69|19007.69|19128.46|19008.46|19128.46|19008.46|19127.42|19007.42|10
1641181590000|2022-01-03 03:46:30|19128.47|19008.47|19127.68|19007.68|19128.59|19008.59|19127.65|19007.65|9
1641181600000|2022-01-03 03:46:40|19126.99|19006.99|19127.5|19007.5|19127.5|19007.5|19126.99|19006.99|8
1641181610000|2022-01-03 03:46:50|19127.76|19007.76|19132.52|19012.52|19132.52|19012.52|19127.76|19007.76|10
1641181620000|2022-01-03 03:47:00|19132.82|19012.82|19134.62|19014.62|19135.46|19015.46|19132.82|19012.82|8
1641181630000|2022-01-03 03:47:10|19134.83|19014.83|19135.45|19015.45|19135.45|19015.45|19134.3|19014.3|10
1641181640000|2022-01-03 03:47:20|19135.53|19015.53|19136.78|19016.78|19136.78|19016.78|19135.42|19015.42|10
1641181650000|2022-01-03 03:47:30|19137.17|19017.17|19139.48|19019.48|19139.48|19019.48|19137.17|19017.17|9
1641181660000|2022-01-03 03:47:40|19139.28|19019.28|19139.66|19019.66|19140.1|19020.1|19139.28|19019.28|9
1641181670000|2022-01-03 03:47:50|19139.5|19019.5|19138.45|19018.45|19139.67|19019.67|19138.45|19018.45|9
1641181680000|2022-01-03 03:48:00|19138.13|19018.13|19137.79|19017.79|19138.45|19018.45|19137.79|19017.79|8
1641181690000|2022-01-03 03:48:10|19136.97|19016.97|19137.55|19017.55|19137.55|19017.55|19136.97|19016.97|6
1641181700000|2022-01-03 03:48:20|19137.51|19017.51|19137.02|19017.02|19137.51|19017.51|19136.62|19016.62|9
1641181710000|2022-01-03 03:48:30|19136.79|19016.79|19136.79|19016.79|19137.34|19017.34|19136.79|19016.79|10
1641181720000|2022-01-03 03:48:40|19136.5|19016.5|19135.88|19015.88|19136.5|19016.5|19135.88|19015.88|10
1641181730000|2022-01-03 03:48:50|19135.79|19015.79|19137.01|19017.01|19137.01|19017.01|19135.71|19015.71|9
1641181740000|2022-01-03 03:49:00|19137.05|19017.05|19137.78|19017.78|19137.9|19017.9|19137.05|19017.05|8
1641181750000|2022-01-03 03:49:10|19137.81|19017.81|19139.34|19019.34|19139.4|19019.4|19137.81|19017.81|10
1641181760000|2022-01-03 03:49:20|19139.62|19019.62|19139.01|19019.01|19139.71|19019.71|19138.45|19018.45|9
1641181770000|2022-01-03 03:49:30|19139.11|19019.11|19140.08|19020.08|19140.08|19020.08|19139.11|19019.11|10
1641181780000|2022-01-03 03:49:40|19140.17|19020.17|19140.33|19020.33|19140.37|19020.37|19140.11|19020.11|10
1641181790000|2022-01-03 03:49:50|19140.28|19020.28|19139.11|19019.11|19140.68|19020.68|19139.11|19019.11|10
1641181800000|2022-01-03 03:50:00|19139.06|19019.06|19138.77|19018.77|19139.06|19019.06|19138.19|19018.19|10
1641181810000|2022-01-03 03:50:10|19139.38|19019.38|19141.31|19021.31|19141.43|19021.43|19139.35|19019.35|9
1641181820000|2022-01-03 03:50:20|19141.99|19021.99|19143.94|19023.94|19143.94|19023.94|19141.78|19021.78|9
1641181830000|2022-01-03 03:50:30|19144.24|19024.24|19145.87|19025.87|19145.87|19025.87|19144.24|19024.24|10
1641181840000|2022-01-03 03:50:40|19145.89|19025.89|19147.91|19027.91|19147.91|19027.91|19145.89|19025.89|10
1641181850000|2022-01-03 03:50:50|19147.78|19027.78|19148.73|19028.73|19148.73|19028.73|19147.78|19027.78|10
1641181860000|2022-01-03 03:51:00|19149.1|19029.1|19149.93|19029.93|19149.93|19029.93|19148.8|19028.8|10
1641181870000|2022-01-03 03:51:10|19149.56|19029.56|19147.38|19027.38|19149.56|19029.56|19147.38|19027.38|10
1641181880000|2022-01-03 03:51:20|19147.57|19027.57|19149.07|19029.07|19149.07|19029.07|19147.57|19027.57|10
1641181890000|2022-01-03 03:51:30|19148.94|19028.94|19150.36|19030.36|19150.36|19030.36|19148.94|19028.94|10
1641181900000|2022-01-03 03:51:40|19150.44|19030.44|19154.22|19034.22|19154.22|19034.22|19150.44|19030.44|8
1641181910000|2022-01-03 03:51:50|19154.44|19034.44|19155.93|19035.93|19155.93|19035.93|19154.14|19034.14|10
1641181920000|2022-01-03 03:52:00|19155.86|19035.86|19156.62|19036.62|19156.62|19036.62|19155.86|19035.86|6
1641181930000|2022-01-03 03:52:10|19156.83|19036.83|19157.23|19037.23|19157.23|19037.23|19156.44|19036.44|9
1641181940000|2022-01-03 03:52:20|19157.21|19037.21|19156.37|19036.37|19157.21|19037.21|19156.16|19036.16|8
1641181950000|2022-01-03 03:52:30|19156.7|19036.7|19156.2|19036.2|19156.7|19036.7|19155.91|19035.91|9
1641181960000|2022-01-03 03:52:40|19156.83|19036.83|19157.23|19037.23|19157.23|19037.23|19156.8|19036.8|10
1641181970000|2022-01-03 03:52:50|19157.08|19037.08|19157.47|19037.47|19157.79|19037.79|19156.95|19036.95|10
1641181980000|2022-01-03 03:53:00|19157.38|19037.38|19156.57|19036.57|19157.38|19037.38|19156.5|19036.5|10
1641181990000|2022-01-03 03:53:10|19156.32|19036.32|19156.56|19036.56|19156.98|19036.98|19156.32|19036.32|10
1641182000000|2022-01-03 03:53:20|19156.6|19036.6|19157.92|19037.92|19158.16|19038.16|19156.6|19036.6|10
1641182010000|2022-01-03 03:53:30|19158.36|19038.36|19158.54|19038.54|19158.67|19038.67|19158.18|19038.18|10
1641182020000|2022-01-03 03:53:40|19158.46|19038.46|19158.35|19038.35|19159.39|19039.39|19158.35|19038.35|8
1641182030000|2022-01-03 03:53:50|19158.55|19038.55|19159.41|19039.41|19159.41|19039.41|19158.44|19038.44|10
1641182040000|2022-01-03 03:54:00|19159.47|19039.47|19160.66|19040.66|19160.91|19040.91|19159.47|19039.47|10
1641182050000|2022-01-03 03:54:10|19160.59|19040.59|19162.95|19042.95|19163.68|19043.68|19160.59|19040.59|10
1641182060000|2022-01-03 03:54:20|19163.7|19043.7|19167.16|19047.16|19167.27|19047.27|19163.7|19043.7|10
1641182070000|2022-01-03 03:54:30|19167.37|19047.37|19167.41|19047.41|19167.58|19047.58|19166.59|19046.59|7
1641182080000|2022-01-03 03:54:40|19167.34|19047.34|19169.13|19049.13|19169.28|19049.28|19167.34|19047.34|10
1641182090000|2022-01-03 03:54:50|19169.55|19049.55|19170.51|19050.51|19170.57|19050.57|19169.55|19049.55|8
1641182100000|2022-01-03 03:55:00|19170.84|19050.84|19171.33|19051.33|19171.46|19051.46|19170.64|19050.64|10
1641182110000|2022-01-03 03:55:10|19171.31|19051.31|19171.87|19051.87|19172.35|19052.35|19171.09|19051.09|10
1641182120000|2022-01-03 03:55:20|19172.17|19052.17|19172.65|19052.65|19172.89|19052.89|19172.17|19052.17|10
1641182130000|2022-01-03 03:55:30|19172.79|19052.79|19173.49|19053.49|19173.69|19053.69|19172.79|19052.79|10
1641182140000|2022-01-03 03:55:40|19173.5|19053.5|19173.62|19053.62|19173.85|19053.85|19173.5|19053.5|10
1641182150000|2022-01-03 03:55:50|19173.98|19053.98|19174.48|19054.48|19174.48|19054.48|19173.64|19053.64|10
1641182160000|2022-01-03 03:56:00|19174.53|19054.53|19176.53|19056.53|19176.61|19056.61|19174.53|19054.53|8
1641182170000|2022-01-03 03:56:10|19175.04|19055.04|19174.99|19054.99|19175.61|19055.61|19174.59|19054.59|10
1641182180000|2022-01-03 03:56:20|19174.66|19054.66|19174.84|19054.84|19175.32|19055.32|19174.66|19054.66|7
1641182190000|2022-01-03 03:56:30|19175.42|19055.42|19174.9|19054.9|19175.51|19055.51|19174.75|19054.75|8
1641182200000|2022-01-03 03:56:40|19174.76|19054.76|19174.09|19054.09|19174.95|19054.95|19174.09|19054.09|10
1641182210000|2022-01-03 03:56:50|19174.07|19054.07|19170.55|19050.55|19174.07|19054.07|19170.55|19050.55|10
1641182220000|2022-01-03 03:57:00|19169.81|19049.81|19170.2|19050.2|19170.23|19050.23|19168.65|19048.65|10
1641182230000|2022-01-03 03:57:10|19170.09|19050.09|19170.67|19050.67|19171.03|19051.03|19170.09|19050.09|10
1641182240000|2022-01-03 03:57:20|19170.94|19050.94|19171.41|19051.41|19171.41|19051.41|19170.92|19050.92|7
1641182250000|2022-01-03 03:57:30|19171.19|19051.19|19170.36|19050.36|19171.19|19051.19|19169.7|19049.7|9
1641182260000|2022-01-03 03:57:40|19170.48|19050.48|19170.86|19050.86|19171.12|19051.12|19170.48|19050.48|7
1641182270000|2022-01-03 03:57:50|19170.82|19050.82|19169.01|19049.01|19170.82|19050.82|19169.01|19049.01|10
1641182280000|2022-01-03 03:58:00|19168.92|19048.92|19168.5|19048.5|19169.31|19049.31|19168.5|19048.5|10
1641182290000|2022-01-03 03:58:10|19168.53|19048.53|19168.58|19048.58|19168.6|19048.6|19168.1|19048.1|10
1641182300000|2022-01-03 03:58:20|19168.62|19048.62|19168.99|19048.99|19169.41|19049.41|19168.55|19048.55|10
1641182310000|2022-01-03 03:58:30|19168.76|19048.76|19168.32|19048.32|19168.78|19048.78|19168.18|19048.18|10
1641182320000|2022-01-03 03:58:40|19168.1|19048.1|19165.58|19045.58|19168.24|19048.24|19165.58|19045.58|10
1641182330000|2022-01-03 03:58:50|19165.42|19045.42|19165.3|19045.3|19165.48|19045.48|19165.12|19045.12|9
1641182340000|2022-01-03 03:59:00|19165.47|19045.47|19165.71|19045.71|19165.71|19045.71|19165.2|19045.2|10
1641182350000|2022-01-03 03:59:10|19165.74|19045.74|19165.19|19045.19|19166.01|19046.01|19165.19|19045.19|9
1641182360000|2022-01-03 03:59:20|19165.2|19045.2|19165.41|19045.41|19165.41|19045.41|19164.74|19044.74|8
1641182370000|2022-01-03 03:59:30|19165.52|19045.52|19164.18|19044.18|19165.52|19045.52|19164.18|19044.18|10
1641182380000|2022-01-03 03:59:40|19163.97|19043.97|19163.51|19043.51|19163.99|19043.99|19163.09|19043.09|9
1641182390000|2022-01-03 03:59:50|19163.13|19043.13|19164.96|19044.96|19164.96|19044.96|19163.13|19043.13|10
1641182400000|2022-01-03 04:00:00|19165.01|19045.01|19162.67|19042.67|19165.01|19045.01|19162.35|19042.35|10
1641182410000|2022-01-03 04:00:10|19162.68|19042.68|19159.52|19039.52|19162.76|19042.76|19159.52|19039.52|10
1641182420000|2022-01-03 04:00:20|19159.5|19039.5|19156.93|19036.93|19159.5|19039.5|19156.79|19036.79|10
1641182430000|2022-01-03 04:00:30|19157.14|19037.14|19155.69|19035.69|19157.2|19037.2|19155.69|19035.69|10
1641182440000|2022-01-03 04:00:40|19155.82|19035.82|19154.61|19034.61|19155.91|19035.91|19154.42|19034.42|10
1641182450000|2022-01-03 04:00:50|19154.63|19034.63|19155.95|19035.95|19155.97|19035.97|19154.63|19034.63|10
1641182460000|2022-01-03 04:01:00|19156.13|19036.13|19155.86|19035.86|19156.32|19036.32|19155.72|19035.72|9
1641182470000|2022-01-03 04:01:10|19156.04|19036.04|19157.23|19037.23|19157.25|19037.25|19155.78|19035.78|10
1641182480000|2022-01-03 04:01:20|19157.1|19037.1|19157.08|19037.08|19157.12|19037.12|19156.8|19036.8|9
1641182490000|2022-01-03 04:01:30|19157.23|19037.23|19155.95|19035.95|19157.44|19037.44|19155.95|19035.95|9
1641182500000|2022-01-03 04:01:40|19155.2|19035.2|19153.64|19033.64|19155.2|19035.2|19153.59|19033.59|10
1641182510000|2022-01-03 04:01:50|19153.81|19033.81|19151.34|19031.34|19153.81|19033.81|19151.34|19031.34|8
1641182520000|2022-01-03 04:02:00|19151.51|19031.51|19154.12|19034.12|19154.13|19034.13|19151.48|19031.48|10
1641182530000|2022-01-03 04:02:10|19154.25|19034.25|19156.35|19036.35|19156.35|19036.35|19154.25|19034.25|10
1641182540000|2022-01-03 04:02:20|19156.15|19036.15|19156.14|19036.14|19156.15|19036.15|19155.79|19035.79|10
1641182550000|2022-01-03 04:02:30|19156.11|19036.11|19153.83|19033.83|19156.11|19036.11|19153.78|19033.78|10
1641182560000|2022-01-03 04:02:40|19153.47|19033.47|19153.67|19033.67|19154.2|19034.2|19153.33|19033.33|10
1641182570000|2022-01-03 04:02:50|19153.6|19033.6|19153.45|19033.45|19153.81|19033.81|19153.36|19033.36|10
1641182580000|2022-01-03 04:03:00|19153.36|19033.36|19154.94|19034.94|19154.94|19034.94|19153.27|19033.27|10
1641182590000|2022-01-03 04:03:10|19154.77|19034.77|19153.66|19033.66|19154.81|19034.81|19153.24|19033.24|10
1641182600000|2022-01-03 04:03:20|19153.5|19033.5|19155.14|19035.14|19155.19|19035.19|19153.44|19033.44|10
1641182610000|2022-01-03 04:03:30|19155.63|19035.63|19155.32|19035.32|19155.63|19035.63|19154.6|19034.6|10
1641182620000|2022-01-03 04:03:40|19156.05|19036.05|19158.09|19038.09|19158.56|19038.56|19156.05|19036.05|10
1641182630000|2022-01-03 04:03:50|19158.16|19038.16|19159.68|19039.68|19159.78|19039.78|19158.16|19038.16|10
1641182640000|2022-01-03 04:04:00|19159.6|19039.6|19161.06|19041.06|19161.27|19041.27|19159.6|19039.6|9
1641182650000|2022-01-03 04:04:10|19161.39|19041.39|19162.3|19042.3|19162.3|19042.3|19161.17|19041.17|9
1641182660000|2022-01-03 04:04:20|19162.71|19042.71|19161.94|19041.94|19162.71|19042.71|19161.88|19041.88|10
1641182670000|2022-01-03 04:04:30|19161.79|19041.79|19161.83|19041.83|19161.99|19041.99|19161.42|19041.42|9
1641182680000|2022-01-03 04:04:40|19161.33|19041.33|19160.77|19040.77|19161.96|19041.96|19160.77|19040.77|9
1641182690000|2022-01-03 04:04:50|19160.75|19040.75|19160.02|19040.02|19160.76|19040.76|19160.02|19040.02|10
1641182700000|2022-01-03 04:05:00|19159.99|19039.99|19161.19|19041.19|19161.28|19041.28|19159.93|19039.93|10
1641182710000|2022-01-03 04:05:10|19161.14|19041.14|19162.71|19042.71|19162.71|19042.71|19161.08|19041.08|9
1641182720000|2022-01-03 04:05:20|19162.74|19042.74|19163.84|19043.84|19163.84|19043.84|19162.62|19042.62|10
1641182730000|2022-01-03 04:05:30|19163.78|19043.78|19163.48|19043.48|19164.44|19044.44|19163.33|19043.33|10
1641182740000|2022-01-03 04:05:40|19163.5|19043.5|19167.71|19047.71|19167.8|19047.8|19163.5|19043.5|9
1641182750000|2022-01-03 04:05:50|19168.99|19048.99|19173.09|19053.09|19173.42|19053.42|19168.99|19048.99|10
1641182760000|2022-01-03 04:06:00|19173.45|19053.45|19175.91|19055.91|19175.91|19055.91|19173.07|19053.07|9
1641182770000|2022-01-03 04:06:10|19175.94|19055.94|19176.16|19056.16|19176.42|19056.42|19175.89|19055.89|10
1641182780000|2022-01-03 04:06:20|19176.2|19056.2|19177.81|19057.81|19177.85|19057.85|19175.96|19055.96|9
1641182790000|2022-01-03 04:06:30|19177.77|19057.77|19176.7|19056.7|19177.82|19057.82|19176.7|19056.7|10
1641182800000|2022-01-03 04:06:40|19176.42|19056.42|19175.78|19055.78|19176.55|19056.55|19175.78|19055.78|10
1641182810000|2022-01-03 04:06:50|19175.82|19055.82|19176.26|19056.26|19176.29|19056.29|19175.64|19055.64|10
1641182820000|2022-01-03 04:07:00|19176.67|19056.67|19177.52|19057.52|19177.52|19057.52|19176.67|19056.67|10
1641182830000|2022-01-03 04:07:10|19177.53|19057.53|19177.49|19057.49|19177.85|19057.85|19177.43|19057.43|10
1641182840000|2022-01-03 04:07:20|19177.93|19057.93|19180.57|19060.57|19180.57|19060.57|19177.93|19057.93|10
1641182850000|2022-01-03 04:07:30|19180.96|19060.96|19180.86|19060.86|19180.96|19060.96|19180.24|19060.24|10
1641182860000|2022-01-03 04:07:40|19180.55|19060.55|19180.96|19060.96|19180.96|19060.96|19180.55|19060.55|10
1641182870000|2022-01-03 04:07:50|19180.99|19060.99|19181.26|19061.26|19181.37|19061.37|19180.99|19060.99|9
1641182880000|2022-01-03 04:08:00|19181.28|19061.28|19181.37|19061.37|19181.91|19061.91|19181.18|19061.18|10
1641182890000|2022-01-03 04:08:10|19181.54|19061.54|19181.67|19061.67|19181.72|19061.72|19181.32|19061.32|9
1641182900000|2022-01-03 04:08:20|19181.72|19061.72|19181.95|19061.95|19181.97|19061.97|19181.61|19061.61|10
1641182910000|2022-01-03 04:08:30|19181.93|19061.93|19184.65|19064.65|19185.31|19065.31|19181.7|19061.7|9
1641182920000|2022-01-03 04:08:40|19185.14|19065.14|19190.16|19070.16|19190.16|19070.16|19185.14|19065.14|10
1641182930000|2022-01-03 04:08:50|19190.4|19070.4|19192.16|19072.16|19192.16|19072.16|19190.03|19070.03|9
1641182940000|2022-01-03 04:09:00|19192.24|19072.24|19193.46|19073.46|19193.46|19073.46|19192.24|19072.24|9
1641182950000|2022-01-03 04:09:10|19193.67|19073.67|19196.32|19076.32|19196.32|19076.32|19193.67|19073.67|10
1641182960000|2022-01-03 04:09:20|19196.55|19076.55|19198.56|19078.56|19198.56|19078.56|19196.46|19076.46|9
1641182970000|2022-01-03 04:09:30|19199.15|19079.15|19200.29|19080.29|19200.35|19080.35|19199.15|19079.15|10
1641182980000|2022-01-03 04:09:40|19199.95|19079.95|19200.16|19080.16|19200.56|19080.56|19199.8|19079.8|10
1641182990000|2022-01-03 04:09:50|19200.39|19080.39|19199.72|19079.72|19200.78|19080.78|19199.44|19079.44|10
1641183000000|2022-01-03 04:10:00|19199.96|19079.96|19200.35|19080.35|19200.44|19080.44|19199.96|19079.96|9
1641183010000|2022-01-03 04:10:10|19200.12|19080.12|19202.03|19082.03|19202.03|19082.03|19200.12|19080.12|10
1641183020000|2022-01-03 04:10:20|19202.19|19082.19|19203.55|19083.55|19203.55|19083.55|19202.19|19082.19|10
1641183030000|2022-01-03 04:10:30|19203.72|19083.72|19203.89|19083.89|19204.33|19084.33|19203.72|19083.72|8
1641183040000|2022-01-03 04:10:40|19204.27|19084.27|19204.92|19084.92|19204.92|19084.92|19204.25|19084.25|10
1641183050000|2022-01-03 04:10:50|19204.87|19084.87|19205.77|19085.77|19205.79|19085.79|19204.87|19084.87|10
1641183060000|2022-01-03 04:11:00|19205.78|19085.78|19205.5|19085.5|19205.78|19085.78|19204.59|19084.59|10
1641183070000|2022-01-03 04:11:10|19205.86|19085.86|19207.62|19087.62|19208.22|19088.22|19205.83|19085.83|10
1641183080000|2022-01-03 04:11:20|19207.59|19087.59|19207.98|19087.98|19207.98|19087.98|19207.25|19087.25|10
1641183090000|2022-01-03 04:11:30|19208|19088|19209.03|19089.03|19209.05|19089.05|19207.98|19087.98|9
1641183100000|2022-01-03 04:11:40|19208.99|19088.99|19208.96|19088.96|19209.9|19089.9|19208.96|19088.96|10
1641183110000|2022-01-03 04:11:50|19208.62|19088.62|19209.03|19089.03|19209.03|19089.03|19208.62|19088.62|10
1641183120000|2022-01-03 04:12:00|19207.78|19087.78|19208.46|19088.46|19208.49|19088.49|19207.78|19087.78|10
1641183130000|2022-01-03 04:12:10|19208.43|19088.43|19207.67|19087.67|19208.44|19088.44|19207.67|19087.67|7
1641183140000|2022-01-03 04:12:20|19207.6|19087.6|19206.33|19086.33|19207.6|19087.6|19206.33|19086.33|9
1641183150000|2022-01-03 04:12:30|19206.45|19086.45|19205.92|19085.92|19206.45|19086.45|19205.61|19085.61|10
1641183160000|2022-01-03 04:12:40|19204.53|19084.53|19202.66|19082.66|19204.53|19084.53|19202.66|19082.66|10
1641183170000|2022-01-03 04:12:50|19202.55|19082.55|19202.3|19082.3|19202.55|19082.55|19202.08|19082.08|8
1641183180000|2022-01-03 04:13:00|19201.57|19081.57|19198.81|19078.81|19201.57|19081.57|19198.75|19078.75|10
1641183190000|2022-01-03 04:13:10|19198.58|19078.58|19198.58|19078.58|19198.58|19078.58|19198.23|19078.23|10
1641183200000|2022-01-03 04:13:20|19198.51|19078.51|19197.61|19077.61|19198.88|19078.88|19197.6|19077.6|8
1641183210000|2022-01-03 04:13:30|19197.74|19077.74|19197.13|19077.13|19197.74|19077.74|19197|19077|10
1641183220000|2022-01-03 04:13:40|19197.06|19077.06|19196.95|19076.95|19197.25|19077.25|19196.85|19076.85|9
1641183230000|2022-01-03 04:13:50|19196.85|19076.85|19198.49|19078.49|19198.49|19078.49|19196.85|19076.85|8
1641183240000|2022-01-03 04:14:00|19198.68|19078.68|19199.46|19079.46|19199.81|19079.81|19198.68|19078.68|9
1641183250000|2022-01-03 04:14:10|19199.19|19079.19|19199.37|19079.37|19199.67|19079.67|19199.19|19079.19|10
1641183260000|2022-01-03 04:14:20|19199.61|19079.61|19199.06|19079.06|19199.61|19079.61|19199.06|19079.06|7
1641183270000|2022-01-03 04:14:30|19198.89|19078.89|19198.72|19078.72|19199.34|19079.34|19198.69|19078.69|9
1641183280000|2022-01-03 04:14:40|19198.83|19078.83|19198.6|19078.6|19198.83|19078.83|19198.54|19078.54|8
1641183290000|2022-01-03 04:14:50|19198.73|19078.73|19196.9|19076.9|19198.73|19078.73|19196.9|19076.9|9
1641183300000|2022-01-03 04:15:00|19196.87|19076.87|19197.41|19077.41|19198.06|19078.06|19196.87|19076.87|10
1641183310000|2022-01-03 04:15:10|19197.58|19077.58|19198|19078|19198|19078|19196.9|19076.9|9
1641183320000|2022-01-03 04:15:20|19198.01|19078.01|19202.99|19082.99|19202.99|19082.99|19198.01|19078.01|9
1641183330000|2022-01-03 04:15:30|19202.61|19082.61|19203.32|19083.32|19204.46|19084.46|19202.61|19082.61|10
1641183340000|2022-01-03 04:15:40|19204.22|19084.22|19206.85|19086.85|19206.85|19086.85|19204.22|19084.22|9
1641183350000|2022-01-03 04:15:50|19207.95|19087.95|19207.95|19087.95|19208.82|19088.82|19207.9|19087.9|10
1641183360000|2022-01-03 04:16:00|19208.18|19088.18|19208.73|19088.73|19209.1|19089.1|19208.12|19088.12|9
1641183370000|2022-01-03 04:16:10|19209.65|19089.65|19210.22|19090.22|19210.62|19090.62|19209.65|19089.65|10
1641183380000|2022-01-03 04:16:20|19210.19|19090.19|19210.13|19090.13|19210.27|19090.27|19209.6|19089.6|8
1641183390000|2022-01-03 04:16:30|19210.26|19090.26|19211.07|19091.07|19211.07|19091.07|19210.12|19090.12|8
1641183400000|2022-01-03 04:16:40|19211.29|19091.29|19211.58|19091.58|19211.65|19091.65|19211.29|19091.29|9
1641183410000|2022-01-03 04:16:50|19210.83|19090.83|19209.78|19089.78|19210.83|19090.83|19209.59|19089.59|10
1641183420000|2022-01-03 04:17:00|19210.01|19090.01|19210.1|19090.1|19210.4|19090.4|19209.77|19089.77|10
1641183430000|2022-01-03 04:17:10|19210.12|19090.12|19209.72|19089.72|19210.5|19090.5|19209.72|19089.72|10
1641183440000|2022-01-03 04:17:20|19209.71|19089.71|19210.16|19090.16|19210.16|19090.16|19209.64|19089.64|10
1641183450000|2022-01-03 04:17:30|19210.14|19090.14|19209.23|19089.23|19210.32|19090.32|19209.23|19089.23|10
1641183460000|2022-01-03 04:17:40|19208.96|19088.96|19208.35|19088.35|19209.21|19089.21|19208.08|19088.08|8
1641183470000|2022-01-03 04:17:50|19208.23|19088.23|19208.84|19088.84|19208.91|19088.91|19208.23|19088.23|8
1641183480000|2022-01-03 04:18:00|19208.8|19088.8|19208.08|19088.08|19209.05|19089.05|19208.08|19088.08|9
1641183490000|2022-01-03 04:18:10|19208.11|19088.11|19206.62|19086.62|19209.07|19089.07|19206.62|19086.62|10
1641183500000|2022-01-03 04:18:20|19205.99|19085.99|19206.11|19086.11|19206.26|19086.26|19205.78|19085.78|9
1641183510000|2022-01-03 04:18:30|19206.15|19086.15|19207.89|19087.89|19207.89|19087.89|19205.64|19085.64|9
1641183520000|2022-01-03 04:18:40|19208.05|19088.05|19208.64|19088.64|19208.64|19088.64|19208.05|19088.05|10
1641183530000|2022-01-03 04:18:50|19208.9|19088.9|19209.47|19089.47|19209.47|19089.47|19208.65|19088.65|9
1641183540000|2022-01-03 04:19:00|19209.61|19089.61|19209.12|19089.12|19209.68|19089.68|19209.08|19089.08|8
1641183550000|2022-01-03 04:19:10|19209.66|19089.66|19208.14|19088.14|19209.66|19089.66|19207.98|19087.98|10
1641183560000|2022-01-03 04:19:20|19208.07|19088.07|19207.13|19087.13|19208.13|19088.13|19207.13|19087.13|10
1641183570000|2022-01-03 04:19:30|19207.11|19087.11|19202.5|19082.5|19207.11|19087.11|19202.5|19082.5|10
1641183580000|2022-01-03 04:19:40|19201.98|19081.98|19201|19081|19201.98|19081.98|19200.89|19080.89|10
1641183590000|2022-01-03 04:19:50|19201.41|19081.41|19204.32|19084.32|19204.32|19084.32|19201.41|19081.41|9
1641183600000|2022-01-03 04:20:00|19204.35|19084.35|19205.04|19085.04|19205.52|19085.52|19204.35|19084.35|10
1641183610000|2022-01-03 04:20:10|19204.26|19084.26|19203.33|19083.33|19204.26|19084.26|19203.33|19083.33|8
1641183620000|2022-01-03 04:20:20|19203.22|19083.22|19202.6|19082.6|19203.33|19083.33|19202.6|19082.6|10
1641183630000|2022-01-03 04:20:30|19202.22|19082.22|19200.72|19080.72|19202.22|19082.22|19200.72|19080.72|10
1641183640000|2022-01-03 04:20:40|19200.83|19080.83|19200.86|19080.86|19201.37|19081.37|19200.83|19080.83|10
1641183650000|2022-01-03 04:20:50|19200.5|19080.5|19199.45|19079.45|19200.5|19080.5|19199.45|19079.45|10
1641183660000|2022-01-03 04:21:00|19199.58|19079.58|19197.98|19077.98|19199.58|19079.58|19197.83|19077.83|10
1641183670000|2022-01-03 04:21:10|19197.9|19077.9|19196.68|19076.68|19197.9|19077.9|19196.67|19076.67|10
1641183680000|2022-01-03 04:21:20|19196.53|19076.53|19195.69|19075.69|19196.53|19076.53|19195.69|19075.69|9
1641183690000|2022-01-03 04:21:30|19195.5|19075.5|19192.9|19072.9|19195.5|19075.5|19192.9|19072.9|10
1641183700000|2022-01-03 04:21:40|19193.04|19073.04|19192.5|19072.5|19193.11|19073.11|19192.5|19072.5|10
1641183710000|2022-01-03 04:21:50|19192.52|19072.52|19192.18|19072.18|19193.61|19073.61|19191.81|19071.81|10
1641183720000|2022-01-03 04:22:00|19192.93|19072.93|19192.85|19072.85|19193.28|19073.28|19192.62|19072.62|10
1641183730000|2022-01-03 04:22:10|19192.64|19072.64|19192.13|19072.13|19193.38|19073.38|19192.09|19072.09|9
1641183740000|2022-01-03 04:22:20|19192.26|19072.26|19191.72|19071.72|19192.38|19072.38|19191.69|19071.69|10
1641183750000|2022-01-03 04:22:30|19191.77|19071.77|19190.86|19070.86|19191.77|19071.77|19190.69|19070.69|10
1641183760000|2022-01-03 04:22:40|19190.95|19070.95|19189.17|19069.17|19190.95|19070.95|19189.17|19069.17|9
1641183770000|2022-01-03 04:22:50|19189.22|19069.22|19189.16|19069.16|19189.58|19069.58|19189.06|19069.06|8
1641183780000|2022-01-03 04:23:00|19189.1|19069.1|19188.67|19068.67|19189.1|19069.1|19188.46|19068.46|10
1641183790000|2022-01-03 04:23:10|19188.82|19068.82|19190.58|19070.58|19190.58|19070.58|19188.82|19068.82|9
1641183800000|2022-01-03 04:23:20|19190.68|19070.68|19191.23|19071.23|19191.52|19071.52|19190.68|19070.68|10
1641183810000|2022-01-03 04:23:30|19191.27|19071.27|19192.5|19072.5|19192.5|19072.5|19191.27|19071.27|10
1641183820000|2022-01-03 04:23:40|19192.87|19072.87|19193.47|19073.47|19193.56|19073.56|19192.83|19072.83|10
1641183830000|2022-01-03 04:23:50|19193.65|19073.65|19191.86|19071.86|19193.92|19073.92|19191.54|19071.54|9
1641183840000|2022-01-03 04:24:00|19191.4|19071.4|19191.26|19071.26|19191.69|19071.69|19191.26|19071.26|10
1641183850000|2022-01-03 04:24:10|19191.09|19071.09|19189.69|19069.69|19191.09|19071.09|19189.39|19069.39|10
1641183860000|2022-01-03 04:24:20|19189.55|19069.55|19189.34|19069.34|19190.09|19070.09|19189.34|19069.34|10
1641183870000|2022-01-03 04:24:30|19189.78|19069.78|19193.01|19073.01|19193.46|19073.46|19189.78|19069.78|9
1641183880000|2022-01-03 04:24:40|19193.31|19073.31|19194.63|19074.63|19195.48|19075.48|19193.31|19073.31|10
1641183890000|2022-01-03 04:24:50|19194.9|19074.9|19194.99|19074.99|19195.54|19075.54|19194.7|19074.7|9
1641183900000|2022-01-03 04:25:00|19194.67|19074.67|19194.68|19074.68|19195.24|19075.24|19194.31|19074.31|10
1641183910000|2022-01-03 04:25:10|19194.88|19074.88|19195.24|19075.24|19195.24|19075.24|19194.58|19074.58|10
1641183920000|2022-01-03 04:25:20|19195.4|19075.4|19194.67|19074.67|19195.61|19075.61|19194.67|19074.67|10
1641183930000|2022-01-03 04:25:30|19194.87|19074.87|19196.1|19076.1|19196.1|19076.1|19194.87|19074.87|9
1641183940000|2022-01-03 04:25:40|19196.15|19076.15|19194.34|19074.34|19196.2|19076.2|19194.34|19074.34|10
1641183950000|2022-01-03 04:25:50|19193.87|19073.87|19195.25|19075.25|19195.25|19075.25|19193.65|19073.65|10
1641183960000|2022-01-03 04:26:00|19195.48|19075.48|19198.32|19078.32|19198.32|19078.32|19195.48|19075.48|10
1641183970000|2022-01-03 04:26:10|19198.23|19078.23|19199.34|19079.34|19199.73|19079.73|19198.23|19078.23|10
1641183980000|2022-01-03 04:26:20|19199.37|19079.37|19199.62|19079.62|19199.89|19079.89|19199.37|19079.37|10
1641183990000|2022-01-03 04:26:30|19200.21|19080.21|19200.69|19080.69|19200.91|19080.91|19200.21|19080.21|9
1641184000000|2022-01-03 04:26:40|19200.66|19080.66|19200.86|19080.86|19200.93|19080.93|19200.66|19080.66|10
1641184010000|2022-01-03 04:26:50|19200.84|19080.84|19201.22|19081.22|19201.22|19081.22|19200.84|19080.84|8
1641184020000|2022-01-03 04:27:00|19201.2|19081.2|19201.97|19081.97|19201.97|19081.97|19200.7|19080.7|10
1641184030000|2022-01-03 04:27:10|19202.42|19082.42|19203.81|19083.81|19203.81|19083.81|19202.42|19082.42|9
1641184040000|2022-01-03 04:27:20|19203.58|19083.58|19204.33|19084.33|19204.56|19084.56|19203.58|19083.58|8
1641184050000|2022-01-03 04:27:30|19204.29|19084.29|19203.35|19083.35|19204.47|19084.47|19203.35|19083.35|10
1641184060000|2022-01-03 04:27:40|19203.61|19083.61|19203.21|19083.21|19203.61|19083.61|19202.89|19082.89|10
1641184070000|2022-01-03 04:27:50|19203.42|19083.42|19204.63|19084.63|19204.63|19084.63|19203.42|19083.42|9
1641184080000|2022-01-03 04:28:00|19204.84|19084.84|19205.05|19085.05|19205.38|19085.38|19204.62|19084.62|9
1641184090000|2022-01-03 04:28:10|19205.36|19085.36|19205.99|19085.99|19205.99|19085.99|19205.36|19085.36|10
1641184100000|2022-01-03 04:28:20|19205.76|19085.76|19205.9|19085.9|19205.94|19085.94|19205.73|19085.73|10
1641184110000|2022-01-03 04:28:30|19205.89|19085.89|19205.16|19085.16|19206.05|19086.05|19205.04|19085.04|10
1641184120000|2022-01-03 04:28:40|19205.02|19085.02|19206.22|19086.22|19206.22|19086.22|19205.02|19085.02|9
1641184130000|2022-01-03 04:28:50|19206.3|19086.3|19206.49|19086.49|19206.55|19086.55|19206.16|19086.16|10
1641184140000|2022-01-03 04:29:00|19206.57|19086.57|19206.36|19086.36|19206.57|19086.57|19205.73|19085.73|10
1641184150000|2022-01-03 04:29:10|19206.43|19086.43|19202.79|19082.79|19206.43|19086.43|19202.79|19082.79|10
1641184160000|2022-01-03 04:29:20|19202.53|19082.53|19197.43|19077.43|19202.53|19082.53|19197.38|19077.38|10
1641184170000|2022-01-03 04:29:30|19196.53|19076.53|19196.27|19076.27|19196.8|19076.8|19196.25|19076.25|10
1641184180000|2022-01-03 04:29:40|19196.17|19076.17|19192.57|19072.57|19196.47|19076.47|19192.22|19072.22|8
1641184190000|2022-01-03 04:29:50|19191.9|19071.9|19191.77|19071.77|19191.9|19071.9|19191.6|19071.6|10
1641184200000|2022-01-03 04:30:00|19191.67|19071.67|19192.45|19072.45|19192.45|19072.45|19191.67|19071.67|10
1641184210000|2022-01-03 04:30:10|19192.84|19072.84|19193.34|19073.34|19193.6|19073.6|19192.65|19072.65|9
1641184220000|2022-01-03 04:30:20|19193.83|19073.83|19196.29|19076.29|19196.29|19076.29|19193.83|19073.83|10
1641184230000|2022-01-03 04:30:30|19196.17|19076.17|19196.34|19076.34|19197.34|19077.34|19196.17|19076.17|10
1641184240000|2022-01-03 04:30:40|19196.14|19076.14|19196.68|19076.68|19196.68|19076.68|19196.14|19076.14|10
1641184250000|2022-01-03 04:30:50|19196.71|19076.71|19196.52|19076.52|19196.99|19076.99|19196.52|19076.52|9
1641184260000|2022-01-03 04:31:00|19195.97|19075.97|19195.73|19075.73|19196.77|19076.77|19195.4|19075.4|10
1641184270000|2022-01-03 04:31:10|19195.96|19075.96|19193.77|19073.77|19195.97|19075.97|19193.77|19073.77|10
1641184280000|2022-01-03 04:31:20|19193.58|19073.58|19190.88|19070.88|19193.58|19073.58|19190.88|19070.88|10
1641184290000|2022-01-03 04:31:30|19190.66|19070.66|19191.53|19071.53|19191.7|19071.7|19190.42|19070.42|9
1641184300000|2022-01-03 04:31:40|19191.58|19071.58|19190.91|19070.91|19191.74|19071.74|19190.82|19070.82|9
1641184310000|2022-01-03 04:31:50|19190.87|19070.87|19189.67|19069.67|19190.95|19070.95|19189.67|19069.67|9
1641184320000|2022-01-03 04:32:00|19189.55|19069.55|19190.39|19070.39|19190.96|19070.96|19189.43|19069.43|10
1641184330000|2022-01-03 04:32:10|19190.65|19070.65|19190.75|19070.75|19190.75|19070.75|19190.4|19070.4|9
1641184340000|2022-01-03 04:32:20|19190.35|19070.35|19189.74|19069.74|19190.35|19070.35|19189.74|19069.74|8
1641184350000|2022-01-03 04:32:30|19189.77|19069.77|19189.38|19069.38|19189.77|19069.77|19189.04|19069.04|8
1641184360000|2022-01-03 04:32:40|19189.39|19069.39|19188.61|19068.61|19189.46|19069.46|19188.55|19068.55|10
1641184370000|2022-01-03 04:32:50|19188.7|19068.7|19188.37|19068.37|19188.74|19068.74|19188.37|19068.37|10
1641184380000|2022-01-03 04:33:00|19188.48|19068.48|19188.96|19068.96|19189.2|19069.2|19188.48|19068.48|10
1641184390000|2022-01-03 04:33:10|19188.75|19068.75|19187.56|19067.56|19188.75|19068.75|19187.56|19067.56|9
1641184400000|2022-01-03 04:33:20|19187.99|19067.99|19186.66|19066.66|19187.99|19067.99|19186.64|19066.64|7
1641184410000|2022-01-03 04:33:30|19186.75|19066.75|19186.6|19066.6|19186.75|19066.75|19186.27|19066.27|8
1641184420000|2022-01-03 04:33:40|19186.51|19066.51|19188.49|19068.49|19188.49|19068.49|19186.51|19066.51|9
1641184430000|2022-01-03 04:33:50|19188.6|19068.6|19191.59|19071.59|19191.59|19071.59|19188.6|19068.6|10
1641184440000|2022-01-03 04:34:00|19190.85|19070.85|19190.96|19070.96|19191.26|19071.26|19190.85|19070.85|9
1641184450000|2022-01-03 04:34:10|19190.93|19070.93|19191.91|19071.91|19191.91|19071.91|19190.53|19070.53|9
1641184460000|2022-01-03 04:34:20|19192.06|19072.06|19194|19074|19194.22|19074.22|19192.06|19072.06|10
1641184470000|2022-01-03 04:34:30|19193.94|19073.94|19194.65|19074.65|19194.65|19074.65|19193.88|19073.88|10
1641184480000|2022-01-03 04:34:40|19195.04|19075.04|19197.02|19077.02|19197.02|19077.02|19195.02|19075.02|7
1641184490000|2022-01-03 04:34:50|19197|19077|19197.73|19077.73|19198.09|19078.09|19197|19077|9
1641184500000|2022-01-03 04:35:00|19198.21|19078.21|19198.62|19078.62|19198.94|19078.94|19198.16|19078.16|10
1641184510000|2022-01-03 04:35:10|19198.61|19078.61|19198.84|19078.84|19198.84|19078.84|19198.47|19078.47|8
1641184520000|2022-01-03 04:35:20|19198.87|19078.87|19199.78|19079.78|19199.78|19079.78|19198.86|19078.86|9
1641184530000|2022-01-03 04:35:30|19200.2|19080.2|19201.73|19081.73|19201.73|19081.73|19200.2|19080.2|9
1641184540000|2022-01-03 04:35:40|19201.74|19081.74|19202.8|19082.8|19203.03|19083.03|19201.73|19081.73|10
1641184550000|2022-01-03 04:35:50|19202.85|19082.85|19202.79|19082.79|19202.88|19082.88|19202.7|19082.7|10
1641184560000|2022-01-03 04:36:00|19202.92|19082.92|19202.37|19082.37|19203.08|19083.08|19202.25|19082.25|9
1641184570000|2022-01-03 04:36:10|19202.47|19082.47|19202.98|19082.98|19202.98|19082.98|19202.47|19082.47|9
1641184580000|2022-01-03 04:36:20|19202.44|19082.44|19204.46|19084.46|19204.46|19084.46|19202.31|19082.31|9
1641184590000|2022-01-03 04:36:30|19204.75|19084.75|19207.25|19087.25|19207.25|19087.25|19204.75|19084.75|7
1641184600000|2022-01-03 04:36:40|19207.73|19087.73|19210.77|19090.77|19210.77|19090.77|19207.73|19087.73|8
1641184610000|2022-01-03 04:36:50|19210.17|19090.17|19214.57|19094.57|19214.57|19094.57|19210.17|19090.17|10
1641184620000|2022-01-03 04:37:00|19214.52|19094.52|19215|19095|19215|19095|19214.49|19094.49|9
1641184630000|2022-01-03 04:37:10|19214.9|19094.9|19216.74|19096.74|19216.8|19096.8|19214.9|19094.9|10
1641184640000|2022-01-03 04:37:20|19216.33|19096.33|19217.23|19097.23|19217.25|19097.25|19216.31|19096.31|10
1641184650000|2022-01-03 04:37:30|19217.32|19097.32|19219|19099|19219.13|19099.13|19217.32|19097.32|10
1641184660000|2022-01-03 04:37:40|19218.99|19098.99|19219.88|19099.88|19219.96|19099.96|19218.99|19098.99|10
1641184670000|2022-01-03 04:37:50|19220.01|19100.01|19219.63|19099.63|19220.11|19100.11|19219.63|19099.63|10
1641184680000|2022-01-03 04:38:00|19219.84|19099.84|19220.32|19100.32|19220.37|19100.37|19219.84|19099.84|10
1641184690000|2022-01-03 04:38:10|19220.48|19100.48|19221.34|19101.34|19221.66|19101.66|19220.4|19100.4|9
1641184700000|2022-01-03 04:38:20|19221.37|19101.37|19221.33|19101.33|19221.8|19101.8|19221.33|19101.33|8
1641184710000|2022-01-03 04:38:30|19220.81|19100.81|19220.57|19100.57|19220.92|19100.92|19220.57|19100.57|9
1641184720000|2022-01-03 04:38:40|19220.71|19100.71|19215.7|19095.7|19220.71|19100.71|19215.7|19095.7|10
1641184730000|2022-01-03 04:38:50|19215.73|19095.73|19215.55|19095.55|19216.17|19096.17|19215.41|19095.41|10
1641184740000|2022-01-03 04:39:00|19215.43|19095.43|19215.87|19095.87|19215.87|19095.87|19215.35|19095.35|10
1641184750000|2022-01-03 04:39:10|19215.7|19095.7|19216.09|19096.09|19216.09|19096.09|19215.44|19095.44|10
1641184760000|2022-01-03 04:39:20|19216.66|19096.66|19217.59|19097.59|19218.46|19098.46|19216.66|19096.66|10
1641184770000|2022-01-03 04:39:30|19217.6|19097.6|19218.5|19098.5|19218.5|19098.5|19217.21|19097.21|9
1641184780000|2022-01-03 04:39:40|19218.37|19098.37|19220.21|19100.21|19220.21|19100.21|19218.24|19098.24|10
1641184790000|2022-01-03 04:39:50|19220.22|19100.22|19220.78|19100.78|19220.78|19100.78|19220.22|19100.22|8
1641184800000|2022-01-03 04:40:00|19220.64|19100.64|19219.3|19099.3|19220.64|19100.64|19218.06|19098.06|10
1641184810000|2022-01-03 04:40:10|19218.87|19098.87|19221.05|19101.05|19221.05|19101.05|19218.87|19098.87|9
1641184820000|2022-01-03 04:40:20|19220.97|19100.97|19221.6|19101.6|19222.07|19102.07|19220.97|19100.97|8
1641184830000|2022-01-03 04:40:30|19221.47|19101.47|19219.86|19099.86|19221.6|19101.6|19219.82|19099.82|10
1641184840000|2022-01-03 04:40:40|19219.89|19099.89|19220.61|19100.61|19220.72|19100.72|19219.89|19099.89|10
1641184850000|2022-01-03 04:40:50|19219.56|19099.56|19220.23|19100.23|19220.23|19100.23|19219.56|19099.56|10
1641184860000|2022-01-03 04:41:00|19219.99|19099.99|19221.2|19101.2|19221.2|19101.2|19219.91|19099.91|10
1641184870000|2022-01-03 04:41:10|19221.38|19101.38|19221.12|19101.12|19221.38|19101.38|19220.98|19100.98|9
1641184880000|2022-01-03 04:41:20|19221.58|19101.58|19220.85|19100.85|19221.66|19101.66|19220.85|19100.85|9
1641184890000|2022-01-03 04:41:30|19221.93|19101.93|19220.9|19100.9|19222.36|19102.36|19220.9|19100.9|10
1641184900000|2022-01-03 04:41:40|19221|19101|19220.72|19100.72|19221|19101|19220.53|19100.53|8
1641184910000|2022-01-03 04:41:50|19220.58|19100.58|19221.06|19101.06|19221.06|19101.06|19220.5|19100.5|9
1641184920000|2022-01-03 04:42:00|19221.15|19101.15|19222.21|19102.21|19222.37|19102.37|19220.84|19100.84|9
1641184930000|2022-01-03 04:42:10|19222.2|19102.2|19222.57|19102.57|19222.92|19102.92|19221.77|19101.77|8
1641184940000|2022-01-03 04:42:20|19222.51|19102.51|19222.64|19102.64|19222.75|19102.75|19222.51|19102.51|6
1641184950000|2022-01-03 04:42:30|19222.54|19102.54|19222.16|19102.16|19222.64|19102.64|19222.03|19102.03|10
1641184960000|2022-01-03 04:42:40|19222.24|19102.24|19221.9|19101.9|19222.24|19102.24|19221.69|19101.69|10
1641184970000|2022-01-03 04:42:50|19221.87|19101.87|19222.11|19102.11|19222.11|19102.11|19221.51|19101.51|9
1641184980000|2022-01-03 04:43:00|19222.09|19102.09|19222.28|19102.28|19222.7|19102.7|19221.99|19101.99|10
1641184990000|2022-01-03 04:43:10|19221.65|19101.65|19221.27|19101.27|19221.69|19101.69|19221.27|19101.27|9
1641185000000|2022-01-03 04:43:20|19221.21|19101.21|19220.27|19100.27|19221.4|19101.4|19220.27|19100.27|10
1641185010000|2022-01-03 04:43:30|19220.39|19100.39|19218.93|19098.93|19220.39|19100.39|19218.8|19098.8|9
1641185020000|2022-01-03 04:43:40|19219.26|19099.26|19220.62|19100.62|19220.62|19100.62|19218.98|19098.98|9
1641185030000|2022-01-03 04:43:50|19221.31|19101.31|19223.05|19103.05|19223.05|19103.05|19221.23|19101.23|9
1641185040000|2022-01-03 04:44:00|19223.17|19103.17|19225.45|19105.45|19225.45|19105.45|19223.17|19103.17|10
1641185050000|2022-01-03 04:44:10|19225.57|19105.57|19226.14|19106.14|19226.27|19106.27|19225.57|19105.57|10
1641185060000|2022-01-03 04:44:20|19226.12|19106.12|19226.03|19106.03|19226.32|19106.32|19225.93|19105.93|8
1641185070000|2022-01-03 04:44:30|19226.24|19106.24|19225.02|19105.02|19226.28|19106.28|19225.02|19105.02|10
1641185080000|2022-01-03 04:44:40|19225.42|19105.42|19224.51|19104.51|19225.5|19105.5|19224.51|19104.51|7
1641185090000|2022-01-03 04:44:50|19224.42|19104.42|19223.85|19103.85|19224.42|19104.42|19223.76|19103.76|9
1641185100000|2022-01-03 04:45:00|19223.52|19103.52|19222.86|19102.86|19223.52|19103.52|19222.07|19102.07|10
1641185110000|2022-01-03 04:45:10|19223.23|19103.23|19225.61|19105.61|19225.61|19105.61|19223.23|19103.23|9
1641185120000|2022-01-03 04:45:20|19225.94|19105.94|19224.77|19104.77|19225.94|19105.94|19224.77|19104.77|10
1641185130000|2022-01-03 04:45:30|19224.71|19104.71|19224.78|19104.78|19224.87|19104.87|19224.62|19104.62|7
1641185140000|2022-01-03 04:45:40|19225.39|19105.39|19224.87|19104.87|19225.4|19105.4|19224.87|19104.87|4
1641185150000|2022-01-03 04:45:50|19224.91|19104.91|19223.97|19103.97|19225.04|19105.04|19223.72|19103.72|9
1641185160000|2022-01-03 04:46:00|19223.94|19103.94|19223.79|19103.79|19224.66|19104.66|19223.43|19103.43|10
1641185170000|2022-01-03 04:46:10|19223.77|19103.77|19224.26|19104.26|19224.42|19104.42|19223.77|19103.77|10
1641185180000|2022-01-03 04:46:20|19224.28|19104.28|19224.31|19104.31|19224.33|19104.33|19223.85|19103.85|9
1641185190000|2022-01-03 04:46:30|19224.17|19104.17|19224.59|19104.59|19224.59|19104.59|19224.04|19104.04|6
1641185200000|2022-01-03 04:46:40|19225.04|19105.04|19224.75|19104.75|19225.04|19105.04|19224.59|19104.59|8
1641185210000|2022-01-03 04:46:50|19224.83|19104.83|19224.85|19104.85|19225.08|19105.08|19224.78|19104.78|5
1641185220000|2022-01-03 04:47:00|19224.68|19104.68|19224.58|19104.58|19224.68|19104.68|19224.32|19104.32|8
1641185230000|2022-01-03 04:47:10|19224.52|19104.52|19224.26|19104.26|19224.52|19104.52|19224.01|19104.01|7
1641185240000|2022-01-03 04:47:20|19224.32|19104.32|19224.33|19104.33|19224.33|19104.33|19224.1|19104.1|7
1641185250000|2022-01-03 04:47:30|19224.26|19104.26|19223.54|19103.54|19224.26|19104.26|19223.54|19103.54|7
1641185260000|2022-01-03 04:47:40|19223.95|19103.95|19225.05|19105.05|19225.05|19105.05|19223.6|19103.6|10
1641185270000|2022-01-03 04:47:50|19225.32|19105.32|19224.53|19104.53|19225.32|19105.32|19224.1|19104.1|6
1641185280000|2022-01-03 04:48:00|19224.44|19104.44|19226.05|19106.05|19226.05|19106.05|19224.44|19104.44|9
1641185290000|2022-01-03 04:48:10|19225.94|19105.94|19225.71|19105.71|19226.31|19106.31|19225.46|19105.46|9
1641185300000|2022-01-03 04:48:20|19225.23|19105.23|19222.54|19102.54|19225.43|19105.43|19222.54|19102.54|10
1641185310000|2022-01-03 04:48:30|19222.46|19102.46|19222.32|19102.32|19223.61|19103.61|19222.07|19102.07|10
1641185320000|2022-01-03 04:48:40|19222.35|19102.35|19221.1|19101.1|19222.42|19102.42|19221.1|19101.1|9
1641185330000|2022-01-03 04:48:50|19221.18|19101.18|19221.18|19101.18|19221.36|19101.36|19220.8|19100.8|9
1641185340000|2022-01-03 04:49:00|19220.84|19100.84|19220.58|19100.58|19221.82|19101.82|19220.54|19100.54|10
1641185350000|2022-01-03 04:49:10|19220.5|19100.5|19220.26|19100.26|19220.81|19100.81|19220.26|19100.26|9
1641185360000|2022-01-03 04:49:20|19220.13|19100.13|19221.79|19101.79|19221.86|19101.86|19220.04|19100.04|8
1641185370000|2022-01-03 04:49:30|19221.92|19101.92|19221.49|19101.49|19221.92|19101.92|19221.49|19101.49|7
1641185380000|2022-01-03 04:49:40|19220.31|19100.31|19218.81|19098.81|19220.31|19100.31|19218.42|19098.42|10
1641185390000|2022-01-03 04:49:50|19218.76|19098.76|19217.33|19097.33|19218.76|19098.76|19217.33|19097.33|10
1641185400000|2022-01-03 04:50:00|19217.61|19097.61|19217.2|19097.2|19218.34|19098.34|19217.14|19097.14|10
1641185410000|2022-01-03 04:50:10|19217.03|19097.03|19212.56|19092.56|19217.03|19097.03|19212.56|19092.56|10
1641185420000|2022-01-03 04:50:20|19212.01|19092.01|19209.55|19089.55|19212.7|19092.7|19209.55|19089.55|10
1641185430000|2022-01-03 04:50:30|19208.23|19088.23|19204.75|19084.75|19208.23|19088.23|19204.75|19084.75|9
1641185440000|2022-01-03 04:50:40|19204.72|19084.72|19200.74|19080.74|19204.83|19084.83|19200.74|19080.74|10
1641185450000|2022-01-03 04:50:50|19200.29|19080.29|19199.38|19079.38|19200.29|19080.29|19199.38|19079.38|10
1641185460000|2022-01-03 04:51:00|19199.14|19079.14|19197.16|19077.16|19199.14|19079.14|19197.16|19077.16|9
1641185470000|2022-01-03 04:51:10|19196.83|19076.83|19193.93|19073.93|19196.83|19076.83|19193.93|19073.93|10
1641185480000|2022-01-03 04:51:20|19193.86|19073.86|19193.29|19073.29|19193.86|19073.86|19193.29|19073.29|10
1641185490000|2022-01-03 04:51:30|19192.61|19072.61|19191.06|19071.06|19192.61|19072.61|19190.67|19070.67|10
1641185500000|2022-01-03 04:51:40|19191.03|19071.03|19190.72|19070.72|19191.32|19071.32|19190.58|19070.58|10
1641185510000|2022-01-03 04:51:50|19190.65|19070.65|19189.58|19069.58|19190.65|19070.65|19189.32|19069.32|9
1641185520000|2022-01-03 04:52:00|19189.94|19069.94|19190.83|19070.83|19190.88|19070.88|19189.93|19069.93|9
1641185530000|2022-01-03 04:52:10|19191.21|19071.21|19192.4|19072.4|19192.59|19072.59|19191.16|19071.16|10
1641185540000|2022-01-03 04:52:20|19192.49|19072.49|19192.55|19072.55|19192.65|19072.65|19191.79|19071.79|10
1641185550000|2022-01-03 04:52:30|19192.62|19072.62|19195.73|19075.73|19195.86|19075.86|19192.62|19072.62|9
1641185560000|2022-01-03 04:52:40|19195.66|19075.66|19195.75|19075.75|19195.89|19075.89|19195.24|19075.24|9
1641185570000|2022-01-03 04:52:50|19195.57|19075.57|19194.42|19074.42|19195.57|19075.57|19194.42|19074.42|10
1641185580000|2022-01-03 04:53:00|19194.4|19074.4|19192.93|19072.93|19194.89|19074.89|19192.93|19072.93|10
1641185590000|2022-01-03 04:53:10|19193.15|19073.15|19192.32|19072.32|19193.15|19073.15|19192.32|19072.32|9
1641185600000|2022-01-03 04:53:20|19192.2|19072.2|19187.44|19067.44|19192.2|19072.2|19187.27|19067.27|10
1641185610000|2022-01-03 04:53:30|19187.39|19067.39|19186.36|19066.36|19187.51|19067.51|19186.36|19066.36|9
1641185620000|2022-01-03 04:53:40|19186.35|19066.35|19183.95|19063.95|19186.35|19066.35|19183.95|19063.95|8
1641185630000|2022-01-03 04:53:50|19184.1|19064.1|19181.67|19061.67|19184.1|19064.1|19181.67|19061.67|9
1641185640000|2022-01-03 04:54:00|19181.8|19061.8|19181.55|19061.55|19181.8|19061.8|19181.3|19061.3|10
1641185650000|2022-01-03 04:54:10|19181.16|19061.16|19182.79|19062.79|19182.86|19062.86|19180.95|19060.95|10
1641185660000|2022-01-03 04:54:20|19182.56|19062.56|19183.81|19063.81|19183.81|19063.81|19182.56|19062.56|8
1641185670000|2022-01-03 04:54:30|19183.77|19063.77|19183.76|19063.76|19183.93|19063.93|19183.47|19063.47|9
1641185680000|2022-01-03 04:54:40|19183.86|19063.86|19183|19063|19183.97|19063.97|19183|19063|8
1641185690000|2022-01-03 04:54:50|19183.8|19063.8|19183.64|19063.64|19184.03|19064.03|19183.51|19063.51|10
1641185700000|2022-01-03 04:55:00|19183.78|19063.78|19183.94|19063.94|19184.08|19064.08|19183.61|19063.61|10
1641185710000|2022-01-03 04:55:10|19183.73|19063.73|19184.29|19064.29|19184.29|19064.29|19183.54|19063.54|10
1641185720000|2022-01-03 04:55:20|19184.26|19064.26|19183.73|19063.73|19184.26|19064.26|19183.55|19063.55|9
1641185730000|2022-01-03 04:55:30|19183.75|19063.75|19187.71|19067.71|19187.71|19067.71|19183.41|19063.41|10
1641185740000|2022-01-03 04:55:40|19187.99|19067.99|19188.76|19068.76|19189.34|19069.34|19187.91|19067.91|9
1641185750000|2022-01-03 04:55:50|19188.66|19068.66|19187.03|19067.03|19188.66|19068.66|19186.79|19066.79|10
1641185760000|2022-01-03 04:56:00|19186.6|19066.6|19186.23|19066.23|19186.66|19066.66|19185.9|19065.9|10
1641185770000|2022-01-03 04:56:10|19186.37|19066.37|19184.91|19064.91|19186.37|19066.37|19184.91|19064.91|10
1641185780000|2022-01-03 04:56:20|19185.18|19065.18|19182.33|19062.33|19185.22|19065.22|19182.07|19062.07|10
1641185790000|2022-01-03 04:56:30|19181.88|19061.88|19181.78|19061.78|19181.96|19061.96|19181.48|19061.48|10
1641185800000|2022-01-03 04:56:40|19181.74|19061.74|19183.66|19063.66|19183.66|19063.66|19181.74|19061.74|10
1641185810000|2022-01-03 04:56:50|19183.28|19063.28|19183.3|19063.3|19183.42|19063.42|19182.87|19062.87|9
1641185820000|2022-01-03 04:57:00|19183.4|19063.4|19184.11|19064.11|19184.47|19064.47|19183.4|19063.4|8
1641185830000|2022-01-03 04:57:10|19183.93|19063.93|19182.48|19062.48|19183.93|19063.93|19182.4|19062.4|10
1641185840000|2022-01-03 04:57:20|19182.67|19062.67|19182.02|19062.02|19182.67|19062.67|19182.02|19062.02|7
1641185850000|2022-01-03 04:57:30|19181.26|19061.26|19180.82|19060.82|19181.4|19061.4|19180.82|19060.82|9
1641185860000|2022-01-03 04:57:40|19180.91|19060.91|19176.21|19056.21|19180.91|19060.91|19176.21|19056.21|10
1641185870000|2022-01-03 04:57:50|19176.13|19056.13|19174.34|19054.34|19176.17|19056.17|19174.34|19054.34|9
1641185880000|2022-01-03 04:58:00|19174.01|19054.01|19173.69|19053.69|19174.04|19054.04|19173.13|19053.13|10
1641185890000|2022-01-03 04:58:10|19173.55|19053.55|19173.72|19053.72|19173.94|19053.94|19173.55|19053.55|10
1641185900000|2022-01-03 04:58:20|19173.71|19053.71|19172.44|19052.44|19173.85|19053.85|19172.44|19052.44|10
1641185910000|2022-01-03 04:58:30|19172.47|19052.47|19173.5|19053.5|19173.85|19053.85|19172.4|19052.4|10
1641185920000|2022-01-03 04:58:40|19174.12|19054.12|19174.57|19054.57|19175.31|19055.31|19174.12|19054.12|9
1641185930000|2022-01-03 04:58:50|19174.42|19054.42|19173.13|19053.13|19174.42|19054.42|19173.13|19053.13|10
1641185940000|2022-01-03 04:59:00|19173.14|19053.14|19170.28|19050.28|19173.15|19053.15|19170.28|19050.28|9
1641185950000|2022-01-03 04:59:10|19170.12|19050.12|19167.19|19047.19|19170.22|19050.22|19167.19|19047.19|8
1641185960000|2022-01-03 04:59:20|19167.1|19047.1|19166.58|19046.58|19167.1|19047.1|19166.18|19046.18|10
1641185970000|2022-01-03 04:59:30|19166.49|19046.49|19166.5|19046.5|19166.79|19046.79|19166.46|19046.46|10
1641185980000|2022-01-03 04:59:40|19166.28|19046.28|19167.02|19047.02|19167.15|19047.15|19166.28|19046.28|9
1641185990000|2022-01-03 04:59:50|19167.11|19047.11|19168.67|19048.67|19168.67|19048.67|19166.32|19046.32|9
1641186000000|2022-01-03 05:00:00|19168.65|19048.65|19166.81|19046.81|19168.84|19048.84|19166.31|19046.31|9
1641186010000|2022-01-03 05:00:10|19166.92|19046.92|19166.47|19046.47|19167.55|19047.55|19166.47|19046.47|9
1641186020000|2022-01-03 05:00:20|19166.48|19046.48|19167.6|19047.6|19167.6|19047.6|19166.48|19046.48|10
1641186030000|2022-01-03 05:00:30|19167.46|19047.46|19168.2|19048.2|19168.49|19048.49|19167.23|19047.23|10
1641186040000|2022-01-03 05:00:40|19168.46|19048.46|19169.27|19049.27|19169.27|19049.27|19168.39|19048.39|10
1641186050000|2022-01-03 05:00:50|19168.85|19048.85|19169.57|19049.57|19169.57|19049.57|19168.85|19048.85|10
1641186060000|2022-01-03 05:01:00|19169.04|19049.04|19169.74|19049.74|19170.42|19050.42|19168.82|19048.82|10
1641186070000|2022-01-03 05:01:10|19169.7|19049.7|19170.73|19050.73|19170.76|19050.76|19169.69|19049.69|7
1641186080000|2022-01-03 05:01:20|19170.92|19050.92|19172.91|19052.91|19173.03|19053.03|19170.92|19050.92|8
1641186090000|2022-01-03 05:01:30|19172.99|19052.99|19172|19052|19173.24|19053.24|19171.64|19051.64|10
1641186100000|2022-01-03 05:01:40|19171.77|19051.77|19172.64|19052.64|19172.64|19052.64|19171.66|19051.66|10
1641186110000|2022-01-03 05:01:50|19173.18|19053.18|19174.6|19054.6|19174.65|19054.65|19173.13|19053.13|10
1641186120000|2022-01-03 05:02:00|19174.94|19054.94|19179.92|19059.92|19179.92|19059.92|19174.94|19054.94|9
1641186130000|2022-01-03 05:02:10|19181.12|19061.12|19182.91|19062.91|19182.95|19062.95|19180.93|19060.93|10
1641186140000|2022-01-03 05:02:20|19183.33|19063.33|19186.48|19066.48|19186.48|19066.48|19183.25|19063.25|9
1641186150000|2022-01-03 05:02:30|19186.62|19066.62|19187.24|19067.24|19187.24|19067.24|19186.31|19066.31|9
1641186160000|2022-01-03 05:02:40|19187.1|19067.1|19189.76|19069.76|19189.76|19069.76|19186.76|19066.76|10
1641186170000|2022-01-03 05:02:50|19189.85|19069.85|19189.21|19069.21|19189.98|19069.98|19188.56|19068.56|10
1641186180000|2022-01-03 05:03:00|19189.25|19069.25|19192.28|19072.28|19192.28|19072.28|19188.75|19068.75|10
1641186190000|2022-01-03 05:03:10|19192.22|19072.22|19192.26|19072.26|19192.75|19072.75|19192.22|19072.22|8
1641186200000|2022-01-03 05:03:20|19192.36|19072.36|19193.48|19073.48|19193.6|19073.6|19192.36|19072.36|10
1641186210000|2022-01-03 05:03:30|19193.3|19073.3|19193.1|19073.1|19193.51|19073.51|19192.99|19072.99|10
1641186220000|2022-01-03 05:03:40|19194|19074|19195.4|19075.4|19195.42|19075.42|19194|19074|10
1641186230000|2022-01-03 05:03:50|19195.72|19075.72|19194.45|19074.45|19196.05|19076.05|19194.45|19074.45|10
1641186240000|2022-01-03 05:04:00|19194.48|19074.48|19193.86|19073.86|19195.23|19075.23|19193.86|19073.86|10
1641186250000|2022-01-03 05:04:10|19193.67|19073.67|19195.05|19075.05|19195.05|19075.05|19193.67|19073.67|10
1641186260000|2022-01-03 05:04:20|19194.54|19074.54|19195.65|19075.65|19195.66|19075.66|19194.54|19074.54|10
1641186270000|2022-01-03 05:04:30|19195.99|19075.99|19198.74|19078.74|19198.74|19078.74|19195.93|19075.93|10
1641186280000|2022-01-03 05:04:40|19199.1|19079.1|19201.44|19081.44|19201.51|19081.51|19199.01|19079.01|10
1641186290000|2022-01-03 05:04:50|19201.75|19081.75|19205.96|19085.96|19206.53|19086.53|19201.75|19081.75|10
1641186300000|2022-01-03 05:05:00|19205.97|19085.97|19204.68|19084.68|19206.03|19086.03|19204.68|19084.68|9
1641186310000|2022-01-03 05:05:10|19204.99|19084.99|19206.89|19086.89|19206.89|19086.89|19204.99|19084.99|10
1641186320000|2022-01-03 05:05:20|19206.82|19086.82|19207.92|19087.92|19208.22|19088.22|19206.82|19086.82|10
1641186330000|2022-01-03 05:05:30|19207.98|19087.98|19208.8|19088.8|19208.8|19088.8|19207.85|19087.85|9
1641186340000|2022-01-03 05:05:40|19208.59|19088.59|19210.04|19090.04|19210.04|19090.04|19208.59|19088.59|10
1641186350000|2022-01-03 05:05:50|19210.03|19090.03|19210.25|19090.25|19210.26|19090.26|19209.71|19089.71|10
1641186360000|2022-01-03 05:06:00|19210.31|19090.31|19210.29|19090.29|19210.61|19090.61|19210.22|19090.22|10
1641186370000|2022-01-03 05:06:10|19210.26|19090.26|19208.77|19088.77|19210.3|19090.3|19208.77|19088.77|10
1641186380000|2022-01-03 05:06:20|19208.75|19088.75|19209.64|19089.64|19209.64|19089.64|19208.38|19088.38|10
1641186390000|2022-01-03 05:06:30|19209.66|19089.66|19209.6|19089.6|19209.68|19089.68|19209.52|19089.52|10
1641186400000|2022-01-03 05:06:40|19209.84|19089.84|19210.74|19090.74|19210.9|19090.9|19209.58|19089.58|10
1641186410000|2022-01-03 05:06:50|19210.96|19090.96|19212|19092|19212|19092|19210.96|19090.96|9
1641186420000|2022-01-03 05:07:00|19212.01|19092.01|19209.84|19089.84|19212.01|19092.01|19209.84|19089.84|10
1641186430000|2022-01-03 05:07:10|19209.72|19089.72|19209.32|19089.32|19209.75|19089.75|19208.93|19088.93|9
1641186440000|2022-01-03 05:07:20|19208.95|19088.95|19209.03|19089.03|19209.03|19089.03|19208.73|19088.73|7
1641186450000|2022-01-03 05:07:30|19208.92|19088.92|19208.38|19088.38|19209.15|19089.15|19208.38|19088.38|9
1641186460000|2022-01-03 05:07:40|19209.08|19089.08|19209.38|19089.38|19209.4|19089.4|19209.06|19089.06|10
1641186470000|2022-01-03 05:07:50|19209.43|19089.43|19196.31|19076.31|19209.43|19089.43|19196.31|19076.31|9
1641186480000|2022-01-03 05:08:00|19192.98|19072.98|19188.12|19068.12|19192.98|19072.98|19188.12|19068.12|10
1641186490000|2022-01-03 05:08:10|19188.13|19068.13|19184.74|19064.74|19188.13|19068.13|19184.74|19064.74|10
1641186500000|2022-01-03 05:08:20|19184.63|19064.63|19184.4|19064.4|19184.99|19064.99|19184.27|19064.27|10
1641186510000|2022-01-03 05:08:30|19183.06|19063.06|19184.81|19064.81|19184.81|19064.81|19183.06|19063.06|10
1641186520000|2022-01-03 05:08:40|19183.77|19063.77|19186.51|19066.51|19186.63|19066.63|19183.77|19063.77|10
1641186530000|2022-01-03 05:08:50|19187.05|19067.05|19186.82|19066.82|19187.95|19067.95|19186.82|19066.82|9
1641186540000|2022-01-03 05:09:00|19186.72|19066.72|19187.87|19067.87|19187.87|19067.87|19186.72|19066.72|9
1641186550000|2022-01-03 05:09:10|19188.46|19068.46|19190.34|19070.34|19190.34|19070.34|19188.46|19068.46|9
1641186560000|2022-01-03 05:09:20|19189.96|19069.96|19191.47|19071.47|19191.47|19071.47|19189.67|19069.67|10
1641186570000|2022-01-03 05:09:30|19191.19|19071.19|19190.86|19070.86|19191.37|19071.37|19190.67|19070.67|10
1641186580000|2022-01-03 05:09:40|19190.88|19070.88|19190.66|19070.66|19191.17|19071.17|19190.66|19070.66|7
1641186590000|2022-01-03 05:09:50|19191.03|19071.03|19189.47|19069.47|19191.03|19071.03|19189.47|19069.47|10
1641186600000|2022-01-03 05:10:00|19189.21|19069.21|19187.36|19067.36|19189.46|19069.46|19187.36|19067.36|10
1641186610000|2022-01-03 05:10:10|19187.35|19067.35|19187.54|19067.54|19187.69|19067.69|19187.34|19067.34|9
1641186620000|2022-01-03 05:10:20|19187.35|19067.35|19187.04|19067.04|19187.53|19067.53|19186.84|19066.84|9
1641186630000|2022-01-03 05:10:30|19187.03|19067.03|19187.35|19067.35|19187.36|19067.36|19186.72|19066.72|10
1641186640000|2022-01-03 05:10:40|19187.17|19067.17|19187.47|19067.47|19187.74|19067.74|19187.17|19067.17|10
1641186650000|2022-01-03 05:10:50|19187.54|19067.54|19186.56|19066.56|19187.54|19067.54|19186.56|19066.56|9
1641186660000|2022-01-03 05:11:00|19186.66|19066.66|19187.52|19067.52|19187.52|19067.52|19185.82|19065.82|9
1641186670000|2022-01-03 05:11:10|19188.61|19068.61|19190|19070|19190.27|19070.27|19188.61|19068.61|9
1641186680000|2022-01-03 05:11:20|19189.7|19069.7|19189.21|19069.21|19190.05|19070.05|19189.15|19069.15|10
1641186690000|2022-01-03 05:11:30|19189.29|19069.29|19188.92|19068.92|19189.54|19069.54|19188.92|19068.92|10
1641186700000|2022-01-03 05:11:40|19188.98|19068.98|19189.26|19069.26|19189.26|19069.26|19188.7|19068.7|7
1641186710000|2022-01-03 05:11:50|19189.28|19069.28|19189.58|19069.58|19189.72|19069.72|19189.2|19069.2|9
1641186720000|2022-01-03 05:12:00|19189.46|19069.46|19188.93|19068.93|19189.46|19069.46|19188.93|19068.93|7
1641186730000|2022-01-03 05:12:10|19188.79|19068.79|19187.55|19067.55|19188.79|19068.79|19187.55|19067.55|10
1641186740000|2022-01-03 05:12:20|19187.48|19067.48|19186.22|19066.22|19187.48|19067.48|19186.22|19066.22|8
1641186750000|2022-01-03 05:12:30|19185.6|19065.6|19184.77|19064.77|19185.71|19065.71|19184.74|19064.74|9
1641186760000|2022-01-03 05:12:40|19184.42|19064.42|19183.67|19063.67|19184.42|19064.42|19183.64|19063.64|9
1641186770000|2022-01-03 05:12:50|19183.66|19063.66|19182.56|19062.56|19183.67|19063.67|19182.56|19062.56|9
1641186780000|2022-01-03 05:13:00|19182.33|19062.33|19181.33|19061.33|19182.33|19062.33|19180.9|19060.9|10
1641186790000|2022-01-03 05:13:10|19181.5|19061.5|19180.26|19060.26|19181.5|19061.5|19180.14|19060.14|8
1641186800000|2022-01-03 05:13:20|19180.18|19060.18|19179.79|19059.79|19180.32|19060.32|19179.7|19059.7|8
1641186810000|2022-01-03 05:13:30|19178.81|19058.81|19177.05|19057.05|19178.81|19058.81|19177.03|19057.03|9
1641186820000|2022-01-03 05:13:40|19176.95|19056.95|19175.23|19055.23|19176.95|19056.95|19175.23|19055.23|9
1641186830000|2022-01-03 05:13:50|19175|19055|19174.07|19054.07|19175.05|19055.05|19174.07|19054.07|8
1641186840000|2022-01-03 05:14:00|19174.53|19054.53|19175|19055|19175.43|19055.43|19174.04|19054.04|10
1641186850000|2022-01-03 05:14:10|19174.84|19054.84|19175.07|19055.07|19175.12|19055.12|19174.64|19054.64|9
1641186860000|2022-01-03 05:14:20|19174.97|19054.97|19174.73|19054.73|19175.14|19055.14|19174.53|19054.53|9
1641186870000|2022-01-03 05:14:30|19174.67|19054.67|19174.04|19054.04|19174.67|19054.67|19174.04|19054.04|10
1641186880000|2022-01-03 05:14:40|19173.51|19053.51|19173.79|19053.79|19173.79|19053.79|19173.49|19053.49|7
1641186890000|2022-01-03 05:14:50|19173.65|19053.65|19173.25|19053.25|19173.65|19053.65|19173.25|19053.25|9
1641186900000|2022-01-03 05:15:00|19173.35|19053.35|19174.78|19054.78|19174.78|19054.78|19172.71|19052.71|10
1641186910000|2022-01-03 05:15:10|19174.82|19054.82|19176.07|19056.07|19176.07|19056.07|19174.82|19054.82|10
1641186920000|2022-01-03 05:15:20|19175.99|19055.99|19175.96|19055.96|19176.21|19056.21|19175.89|19055.89|10
1641186930000|2022-01-03 05:15:30|19176.26|19056.26|19177.1|19057.1|19177.28|19057.28|19176.18|19056.18|10
1641186940000|2022-01-03 05:15:40|19177.45|19057.45|19177.61|19057.61|19178.01|19058.01|19177.41|19057.41|10
1641186950000|2022-01-03 05:15:50|19177.59|19057.59|19177.65|19057.65|19177.97|19057.97|19177.53|19057.53|10
1641186960000|2022-01-03 05:16:00|19176.35|19056.35|19172.41|19052.41|19176.35|19056.35|19172.41|19052.41|10
1641186970000|2022-01-03 05:16:10|19172.28|19052.28|19172.37|19052.37|19172.78|19052.78|19171.89|19051.89|10
1641186980000|2022-01-03 05:16:20|19172.57|19052.57|19172.65|19052.65|19173.44|19053.44|19172.37|19052.37|9
1641186990000|2022-01-03 05:16:30|19172.63|19052.63|19172.27|19052.27|19172.65|19052.65|19172.23|19052.23|10
1641187000000|2022-01-03 05:16:40|19172.52|19052.52|19173.64|19053.64|19173.82|19053.82|19172.28|19052.28|9
1641187010000|2022-01-03 05:16:50|19173.73|19053.73|19173.75|19053.75|19173.85|19053.85|19173.43|19053.43|9
1641187020000|2022-01-03 05:17:00|19173.85|19053.85|19171.9|19051.9|19173.85|19053.85|19171.9|19051.9|7
1641187030000|2022-01-03 05:17:10|19171.77|19051.77|19171.33|19051.33|19171.77|19051.77|19170.48|19050.48|10
1641187040000|2022-01-03 05:17:20|19171.3|19051.3|19171.54|19051.54|19171.54|19051.54|19170.67|19050.67|9
1641187050000|2022-01-03 05:17:30|19172.85|19052.85|19176.81|19056.81|19176.81|19056.81|19172.85|19052.85|9
1641187060000|2022-01-03 05:17:40|19177.59|19057.59|19182.18|19062.18|19182.18|19062.18|19177.59|19057.59|10
1641187070000|2022-01-03 05:17:50|19182.95|19062.95|19184.11|19064.11|19184.45|19064.45|19182.95|19062.95|9
1641187080000|2022-01-03 05:18:00|19183.86|19063.86|19181.82|19061.82|19183.86|19063.86|19181.82|19061.82|10
1641187090000|2022-01-03 05:18:10|19180.93|19060.93|19180.48|19060.48|19180.93|19060.93|19180.42|19060.42|10
1641187100000|2022-01-03 05:18:20|19180.52|19060.52|19180.87|19060.87|19180.9|19060.9|19180.25|19060.25|10
1641187110000|2022-01-03 05:18:30|19181.07|19061.07|19183.27|19063.27|19183.27|19063.27|19181.07|19061.07|10
1641187120000|2022-01-03 05:18:40|19183.29|19063.29|19183.39|19063.39|19183.45|19063.45|19183.1|19063.1|9
1641187130000|2022-01-03 05:18:50|19183.3|19063.3|19184.31|19064.31|19184.31|19064.31|19183.3|19063.3|10
1641187140000|2022-01-03 05:19:00|19184.52|19064.52|19185.78|19065.78|19185.78|19065.78|19184.52|19064.52|10
1641187150000|2022-01-03 05:19:10|19185.7|19065.7|19185.28|19065.28|19185.7|19065.7|19184.82|19064.82|10
1641187160000|2022-01-03 05:19:20|19185.24|19065.24|19186.19|19066.19|19186.19|19066.19|19185.03|19065.03|9
1641187170000|2022-01-03 05:19:30|19186.08|19066.08|19186.58|19066.58|19186.7|19066.7|19185.78|19065.78|10
1641187180000|2022-01-03 05:19:40|19186.64|19066.64|19187.81|19067.81|19187.81|19067.81|19186.57|19066.57|8
1641187190000|2022-01-03 05:19:50|19188.05|19068.05|19190.44|19070.44|19190.44|19070.44|19188.05|19068.05|10
1641187200000|2022-01-03 05:20:00|19190.67|19070.67|19191.35|19071.35|19191.36|19071.36|19190.67|19070.67|10
1641187210000|2022-01-03 05:20:10|19191.25|19071.25|19192.27|19072.27|19192.27|19072.27|19191.18|19071.18|10
1641187220000|2022-01-03 05:20:20|19192.08|19072.08|19191.2|19071.2|19192.18|19072.18|19191.08|19071.08|10
1641187230000|2022-01-03 05:20:30|19191.7|19071.7|19192.34|19072.34|19192.4|19072.4|19191.7|19071.7|9
1641187240000|2022-01-03 05:20:40|19192.12|19072.12|19192.06|19072.06|19192.12|19072.12|19191.8|19071.8|10
1641187250000|2022-01-03 05:20:50|19192.24|19072.24|19192.86|19072.86|19192.86|19072.86|19192.24|19072.24|9
1641187260000|2022-01-03 05:21:00|19193.14|19073.14|19193.56|19073.56|19194.27|19074.27|19193.14|19073.14|10
1641187270000|2022-01-03 05:21:10|19193.82|19073.82|19192.9|19072.9|19193.82|19073.82|19192.85|19072.85|10
1641187280000|2022-01-03 05:21:20|19192.66|19072.66|19191.25|19071.25|19192.71|19072.71|19191.25|19071.25|8
1641187290000|2022-01-03 05:21:30|19191.39|19071.39|19191.95|19071.95|19191.95|19071.95|19191.19|19071.19|10
1641187300000|2022-01-03 05:21:40|19191.6|19071.6|19189.58|19069.58|19191.6|19071.6|19189.58|19069.58|7
1641187310000|2022-01-03 05:21:50|19189.69|19069.69|19187.69|19067.69|19189.94|19069.94|19187.64|19067.64|10
1641187320000|2022-01-03 05:22:00|19187.55|19067.55|19187.57|19067.57|19187.86|19067.86|19187.32|19067.32|10
1641187330000|2022-01-03 05:22:10|19187.8|19067.8|19187.56|19067.56|19187.8|19067.8|19187.56|19067.56|10
1641187340000|2022-01-03 05:22:20|19187.62|19067.62|19186.72|19066.72|19187.62|19067.62|19186.6|19066.6|10
1641187350000|2022-01-03 05:22:30|19186.28|19066.28|19185.17|19065.17|19186.28|19066.28|19185.17|19065.17|10
1641187360000|2022-01-03 05:22:40|19185.55|19065.55|19183.34|19063.34|19185.55|19065.55|19183.18|19063.18|9
1641187370000|2022-01-03 05:22:50|19183.1|19063.1|19182.87|19062.87|19183.18|19063.18|19182.81|19062.81|8
1641187380000|2022-01-03 05:23:00|19182.88|19062.88|19182.59|19062.59|19182.92|19062.92|19182.59|19062.59|8
1641187390000|2022-01-03 05:23:10|19182.76|19062.76|19182.19|19062.19|19182.76|19062.76|19182.19|19062.19|10
1641187400000|2022-01-03 05:23:20|19182.29|19062.29|19183.05|19063.05|19183.05|19063.05|19182.09|19062.09|9
1641187410000|2022-01-03 05:23:30|19183.21|19063.21|19186.97|19066.97|19186.97|19066.97|19183.21|19063.21|9
1641187420000|2022-01-03 05:23:40|19187.01|19067.01|19187.68|19067.68|19187.84|19067.84|19187.01|19067.01|9
1641187430000|2022-01-03 05:23:50|19187.81|19067.81|19187.41|19067.41|19187.86|19067.86|19187.41|19067.41|8
1641187440000|2022-01-03 05:24:00|19187.37|19067.37|19188.24|19068.24|19188.47|19068.47|19187.37|19067.37|8
1641187450000|2022-01-03 05:24:10|19188.35|19068.35|19189.02|19069.02|19189.2|19069.2|19188.34|19068.34|9
1641187460000|2022-01-03 05:24:20|19189.14|19069.14|19188.93|19068.93|19189.44|19069.44|19188.93|19068.93|10
1641187470000|2022-01-03 05:24:30|19188.88|19068.88|19189.13|19069.13|19189.41|19069.41|19188.88|19068.88|10
1641187480000|2022-01-03 05:24:40|19189.15|19069.15|19189.5|19069.5|19189.5|19069.5|19189.15|19069.15|8
1641187490000|2022-01-03 05:24:50|19189.59|19069.59|19188.16|19068.16|19189.63|19069.63|19188.16|19068.16|9
1641187500000|2022-01-03 05:25:00|19188.19|19068.19|19188.31|19068.31|19188.31|19068.31|19187.85|19067.85|10
1641187510000|2022-01-03 05:25:10|19188.38|19068.38|19189.49|19069.49|19189.54|19069.54|19188.38|19068.38|7
1641187520000|2022-01-03 05:25:20|19189.65|19069.65|19188.94|19068.94|19189.7|19069.7|19188.94|19068.94|6
1641187530000|2022-01-03 05:25:30|19189.1|19069.1|19190.04|19070.04|19190.17|19070.17|19189.06|19069.06|8
1641187540000|2022-01-03 05:25:40|19190.66|19070.66|19189.53|19069.53|19190.66|19070.66|19189.53|19069.53|9
1641187550000|2022-01-03 05:25:50|19189.59|19069.59|19189.7|19069.7|19189.72|19069.72|19189.11|19069.11|10
1641187560000|2022-01-03 05:26:00|19189.77|19069.77|19189.55|19069.55|19190.39|19070.39|19189.42|19069.42|8
1641187570000|2022-01-03 05:26:10|19189.42|19069.42|19190.39|19070.39|19190.39|19070.39|19189.42|19069.42|10
1641187580000|2022-01-03 05:26:20|19190.4|19070.4|19190.5|19070.5|19190.53|19070.53|19190.38|19070.38|7
1641187590000|2022-01-03 05:26:30|19190.73|19070.73|19190.04|19070.04|19190.88|19070.88|19189.89|19069.89|9
1641187600000|2022-01-03 05:26:40|19189.9|19069.9|19193.1|19073.1|19193.1|19073.1|19189.9|19069.9|10
1641187610000|2022-01-03 05:26:50|19192.94|19072.94|19192.1|19072.1|19192.94|19072.94|19192.05|19072.05|10
1641187620000|2022-01-03 05:27:00|19192.04|19072.04|19198.56|19078.56|19198.56|19078.56|19192.04|19072.04|10
1641187630000|2022-01-03 05:27:10|19204.65|19084.65|19219.8|19099.8|19219.8|19099.8|19204.65|19084.65|10
1641187640000|2022-01-03 05:27:20|19220.72|19100.72|19223.77|19103.77|19223.77|19103.77|19220.72|19100.72|10
1641187650000|2022-01-03 05:27:30|19224.8|19104.8|19226.47|19106.47|19226.47|19106.47|19224.8|19104.8|10
1641187660000|2022-01-03 05:27:40|19226.68|19106.68|19227.86|19107.86|19227.86|19107.86|19226.62|19106.62|10
1641187670000|2022-01-03 05:27:50|19228.52|19108.52|19229.63|19109.63|19229.63|19109.63|19228.1|19108.1|10
1641187680000|2022-01-03 05:28:00|19230.58|19110.58|19236.77|19116.77|19236.77|19116.77|19230.58|19110.58|9
1641187690000|2022-01-03 05:28:10|19236.85|19116.85|19238.08|19118.08|19238.08|19118.08|19236.14|19116.14|10
1641187700000|2022-01-03 05:28:20|19239.46|19119.46|19245.16|19125.16|19245.16|19125.16|19239.46|19119.46|10
1641187710000|2022-01-03 05:28:30|19245.56|19125.56|19247.81|19127.81|19248.81|19128.81|19245.56|19125.56|9
1641187720000|2022-01-03 05:28:40|19247.73|19127.73|19251.22|19131.22|19251.22|19131.22|19247.73|19127.73|10
1641187730000|2022-01-03 05:28:50|19251.28|19131.28|19249.95|19129.95|19251.28|19131.28|19249.91|19129.91|9
1641187740000|2022-01-03 05:29:00|19250.21|19130.21|19247.85|19127.85|19250.21|19130.21|19247.41|19127.41|10
1641187750000|2022-01-03 05:29:10|19246.82|19126.82|19240.91|19120.91|19247.22|19127.22|19240.91|19120.91|10
1641187760000|2022-01-03 05:29:20|19240.37|19120.37|19237.64|19117.64|19240.37|19120.37|19237.13|19117.13|10
1641187770000|2022-01-03 05:29:30|19237.62|19117.62|19242.98|19122.98|19242.98|19122.98|19237.33|19117.33|10
1641187780000|2022-01-03 05:29:40|19243.06|19123.06|19243.42|19123.42|19243.42|19123.42|19242.86|19122.86|10
1641187790000|2022-01-03 05:29:50|19243.35|19123.35|19242.76|19122.76|19243.37|19123.37|19242.76|19122.76|10
1641187800000|2022-01-03 05:30:00|19242.56|19122.56|19239.59|19119.59|19242.56|19122.56|19239.43|19119.43|10
1641187810000|2022-01-03 05:30:10|19238.59|19118.59|19239.61|19119.61|19239.61|19119.61|19238.59|19118.59|10
1641187820000|2022-01-03 05:30:20|19239.58|19119.58|19238.12|19118.12|19239.58|19119.58|19238.12|19118.12|9
1641187830000|2022-01-03 05:30:30|19238.04|19118.04|19238.84|19118.84|19238.97|19118.97|19238.04|19118.04|10
1641187840000|2022-01-03 05:30:40|19239.24|19119.24|19238.93|19118.93|19239.24|19119.24|19238.38|19118.38|10
1641187850000|2022-01-03 05:30:50|19239.17|19119.17|19240.51|19120.51|19240.51|19120.51|19238.96|19118.96|10
1641187860000|2022-01-03 05:31:00|19242.07|19122.07|19249.01|19129.01|19249.01|19129.01|19242.07|19122.07|10
1641187870000|2022-01-03 05:31:10|19249.07|19129.07|19259.84|19139.84|19259.84|19139.84|19249.07|19129.07|10
1641187880000|2022-01-03 05:31:20|19261.09|19141.09|19267.23|19147.23|19267.23|19147.23|19261.09|19141.09|10
1641187890000|2022-01-03 05:31:30|19267.51|19147.51|19273.36|19153.36|19273.42|19153.42|19267.51|19147.51|10
1641187900000|2022-01-03 05:31:40|19276.02|19156.02|19278|19158|19278.04|19158.04|19275.54|19155.54|10
1641187910000|2022-01-03 05:31:50|19278.59|19158.59|19280.5|19160.5|19280.5|19160.5|19278.59|19158.59|10
1641187920000|2022-01-03 05:32:00|19280.44|19160.44|19279.48|19159.48|19280.44|19160.44|19278.38|19158.38|10
1641187930000|2022-01-03 05:32:10|19279.39|19159.39|19280.23|19160.23|19280.67|19160.67|19279.39|19159.39|10
1641187940000|2022-01-03 05:32:20|19279.79|19159.79|19278.38|19158.38|19280.06|19160.06|19278.38|19158.38|9
1641187950000|2022-01-03 05:32:30|19278.06|19158.06|19272.77|19152.77|19278.06|19158.06|19272.77|19152.77|9
1641187960000|2022-01-03 05:32:40|19272.39|19152.39|19269.38|19149.38|19272.49|19152.49|19268.88|19148.88|10
1641187970000|2022-01-03 05:32:50|19269.4|19149.4|19271.11|19151.11|19271.11|19151.11|19268.44|19148.44|10
1641187980000|2022-01-03 05:33:00|19271.24|19151.24|19270.57|19150.57|19271.24|19151.24|19269.7|19149.7|10
1641187990000|2022-01-03 05:33:10|19270.17|19150.17|19271.6|19151.6|19271.7|19151.7|19270.01|19150.01|10
1641188000000|2022-01-03 05:33:20|19271.81|19151.81|19274.05|19154.05|19274.54|19154.54|19271.81|19151.81|10
1641188010000|2022-01-03 05:33:30|19273.65|19153.65|19273.92|19153.92|19274.17|19154.17|19272.61|19152.61|10
1641188020000|2022-01-03 05:33:40|19274.46|19154.46|19274.18|19154.18|19275.28|19155.28|19273.99|19153.99|10
1641188030000|2022-01-03 05:33:50|19274.11|19154.11|19276.48|19156.48|19276.67|19156.67|19273.5|19153.5|10
1641188040000|2022-01-03 05:34:00|19276.3|19156.3|19276.23|19156.23|19277.01|19157.01|19275.68|19155.68|10
1641188050000|2022-01-03 05:34:10|19277.28|19157.28|19277.37|19157.37|19277.54|19157.54|19277.24|19157.24|9
1641188060000|2022-01-03 05:34:20|19278.2|19158.2|19282.47|19162.47|19282.47|19162.47|19278.2|19158.2|10
1641188070000|2022-01-03 05:34:30|19282.78|19162.78|19283.32|19163.32|19283.42|19163.42|19282.78|19162.78|9
1641188080000|2022-01-03 05:34:40|19283.35|19163.35|19281.66|19161.66|19283.35|19163.35|19281.37|19161.37|9
1641188090000|2022-01-03 05:34:50|19281.15|19161.15|19280.99|19160.99|19281.54|19161.54|19280.87|19160.87|8
1641188100000|2022-01-03 05:35:00|19281.05|19161.05|19283.81|19163.81|19283.81|19163.81|19280.3|19160.3|10
1641188110000|2022-01-03 05:35:10|19283.6|19163.6|19285.84|19165.84|19286.02|19166.02|19283.59|19163.59|10
1641188120000|2022-01-03 05:35:20|19286.75|19166.75|19285.69|19165.69|19287.48|19167.48|19285.69|19165.69|10
1641188130000|2022-01-03 05:35:30|19285.61|19165.61|19285.13|19165.13|19285.66|19165.66|19284.96|19164.96|10
1641188140000|2022-01-03 05:35:40|19284.91|19164.91|19286.63|19166.63|19286.63|19166.63|19284.91|19164.91|10
1641188150000|2022-01-03 05:35:50|19286.44|19166.44|19286.2|19166.2|19286.44|19166.44|19286.08|19166.08|9
1641188160000|2022-01-03 05:36:00|19286.38|19166.38|19285|19165|19286.38|19166.38|19284.66|19164.66|10
1641188170000|2022-01-03 05:36:10|19285.55|19165.55|19285.81|19165.81|19286.47|19166.47|19285.55|19165.55|10
1641188180000|2022-01-03 05:36:20|19285.06|19165.06|19284.08|19164.08|19285.5|19165.5|19284.08|19164.08|10
1641188190000|2022-01-03 05:36:30|19284.27|19164.27|19284.49|19164.49|19284.68|19164.68|19284.06|19164.06|10
1641188200000|2022-01-03 05:36:40|19284.1|19164.1|19282.68|19162.68|19284.1|19164.1|19282.41|19162.41|10
1641188210000|2022-01-03 05:36:50|19283.37|19163.37|19284.09|19164.09|19284.09|19164.09|19283.37|19163.37|10
1641188220000|2022-01-03 05:37:00|19284.18|19164.18|19284.4|19164.4|19284.7|19164.7|19283.65|19163.65|8
1641188230000|2022-01-03 05:37:10|19285.07|19165.07|19287.38|19167.38|19287.52|19167.52|19285.07|19165.07|9
1641188240000|2022-01-03 05:37:20|19287.58|19167.58|19286.18|19166.18|19287.93|19167.93|19286.18|19166.18|8
1641188250000|2022-01-03 05:37:30|19285.6|19165.6|19285.5|19165.5|19285.92|19165.92|19285.2|19165.2|9
1641188260000|2022-01-03 05:37:40|19285.22|19165.22|19285.07|19165.07|19285.22|19165.22|19284.74|19164.74|9
1641188270000|2022-01-03 05:37:50|19284.81|19164.81|19282.74|19162.74|19284.81|19164.81|19282.48|19162.48|9
1641188280000|2022-01-03 05:38:00|19282.64|19162.64|19285.41|19165.41|19285.53|19165.53|19282.05|19162.05|10
1641188290000|2022-01-03 05:38:10|19285.08|19165.08|19286.56|19166.56|19286.56|19166.56|19284.91|19164.91|9
1641188300000|2022-01-03 05:38:20|19286.76|19166.76|19287.88|19167.88|19287.88|19167.88|19286.76|19166.76|10
1641188310000|2022-01-03 05:38:30|19287.6|19167.6|19286.97|19166.97|19287.78|19167.78|19286.93|19166.93|10
1641188320000|2022-01-03 05:38:40|19286.7|19166.7|19286.78|19166.78|19286.78|19166.78|19286.34|19166.34|9
1641188330000|2022-01-03 05:38:50|19286.96|19166.96|19286.68|19166.68|19287.27|19167.27|19286.59|19166.59|9
1641188340000|2022-01-03 05:39:00|19286.92|19166.92|19287.22|19167.22|19287.69|19167.69|19286.92|19166.92|9
1641188350000|2022-01-03 05:39:10|19287.03|19167.03|19287.31|19167.31|19287.64|19167.64|19286.91|19166.91|8
1641188360000|2022-01-03 05:39:20|19287.42|19167.42|19288.36|19168.36|19288.36|19168.36|19287.42|19167.42|9
1641188370000|2022-01-03 05:39:30|19288.87|19168.87|19288.78|19168.78|19290.39|19170.39|19288.56|19168.56|10
1641188380000|2022-01-03 05:39:40|19288.81|19168.81|19288.18|19168.18|19288.9|19168.9|19288.18|19168.18|10
1641188390000|2022-01-03 05:39:50|19288.08|19168.08|19287.7|19167.7|19288.26|19168.26|19287.18|19167.18|10
1641188400000|2022-01-03 05:40:00|19287.85|19167.85|19288.52|19168.52|19288.92|19168.92|19287.85|19167.85|10
1641188410000|2022-01-03 05:40:10|19289.69|19169.69|19294.85|19174.85|19294.85|19174.85|19289.69|19169.69|10
1641188420000|2022-01-03 05:40:20|19294.61|19174.61|19293.84|19173.84|19294.61|19174.61|19293.49|19173.49|10
1641188430000|2022-01-03 05:40:30|19293.69|19173.69|19292.36|19172.36|19293.92|19173.92|19292.07|19172.07|9
1641188440000|2022-01-03 05:40:40|19292.51|19172.51|19294.78|19174.78|19294.78|19174.78|19292.51|19172.51|10
1641188450000|2022-01-03 05:40:50|19294.66|19174.66|19295.98|19175.98|19296.09|19176.09|19294.66|19174.66|8
1641188460000|2022-01-03 05:41:00|19295.96|19175.96|19297.03|19177.03|19297.03|19177.03|19295.82|19175.82|9
1641188470000|2022-01-03 05:41:10|19296.86|19176.86|19299.93|19179.93|19299.93|19179.93|19296.86|19176.86|9
1641188480000|2022-01-03 05:41:20|19299.83|19179.83|19299.7|19179.7|19300.33|19180.33|19299.66|19179.66|8
1641188490000|2022-01-03 05:41:30|19299.85|19179.85|19299.48|19179.48|19299.85|19179.85|19299|19179|10
1641188500000|2022-01-03 05:41:40|19298.98|19178.98|19299.85|19179.85|19299.85|19179.85|19298.98|19178.98|7
1641188510000|2022-01-03 05:41:50|19299.69|19179.69|19299.2|19179.2|19299.69|19179.69|19299.17|19179.17|10
1641188520000|2022-01-03 05:42:00|19299|19179|19297.88|19177.88|19299.23|19179.23|19297.88|19177.88|10
1641188530000|2022-01-03 05:42:10|19297.74|19177.74|19297.72|19177.72|19297.74|19177.74|19297.04|19177.04|10
1641188540000|2022-01-03 05:42:20|19298.08|19178.08|19299.51|19179.51|19300|19180|19297.7|19177.7|10
1641188550000|2022-01-03 05:42:30|19299.69|19179.69|19303.37|19183.37|19303.37|19183.37|19299.44|19179.44|10
1641188560000|2022-01-03 05:42:40|19303.59|19183.59|19307.29|19187.29|19307.31|19187.31|19303.59|19183.59|9
1641188570000|2022-01-03 05:42:50|19307.42|19187.42|19307.11|19187.11|19308.38|19188.38|19307.11|19187.11|10
1641188580000|2022-01-03 05:43:00|19307.41|19187.41|19309.7|19189.7|19311.37|19191.37|19307.41|19187.41|10
1641188590000|2022-01-03 05:43:10|19309.5|19189.5|19305.03|19185.03|19309.5|19189.5|19304.99|19184.99|9
1641188600000|2022-01-03 05:43:20|19304.82|19184.82|19305.83|19185.83|19306.43|19186.43|19304.54|19184.54|10
1641188610000|2022-01-03 05:43:30|19305.48|19185.48|19305.68|19185.68|19305.95|19185.95|19305.4|19185.4|10
1641188620000|2022-01-03 05:43:40|19305.59|19185.59|19304.45|19184.45|19305.59|19185.59|19304.35|19184.35|9
1641188630000|2022-01-03 05:43:50|19304.89|19184.89|19305.93|19185.93|19305.93|19185.93|19304.89|19184.89|9
1641188640000|2022-01-03 05:44:00|19305.77|19185.77|19306.66|19186.66|19307.02|19187.02|19305.77|19185.77|9
1641188650000|2022-01-03 05:44:10|19306.55|19186.55|19306.08|19186.08|19306.55|19186.55|19305.72|19185.72|10
1641188660000|2022-01-03 05:44:20|19306.13|19186.13|19304.77|19184.77|19306.13|19186.13|19304.77|19184.77|9
1641188670000|2022-01-03 05:44:30|19304.72|19184.72|19303.29|19183.29|19304.72|19184.72|19303.29|19183.29|8
1641188680000|2022-01-03 05:44:40|19303.41|19183.41|19300.97|19180.97|19303.41|19183.41|19300.97|19180.97|10
1641188690000|2022-01-03 05:44:50|19300.6|19180.6|19299.11|19179.11|19300.6|19180.6|19299|19179|8
1641188700000|2022-01-03 05:45:00|19299.31|19179.31|19300.23|19180.23|19300.61|19180.61|19299.31|19179.31|10
1641188710000|2022-01-03 05:45:10|19300.32|19180.32|19303.56|19183.56|19303.56|19183.56|19300.32|19180.32|10
1641188720000|2022-01-03 05:45:20|19303.78|19183.78|19306|19186|19306|19186|19303.78|19183.78|10
1641188730000|2022-01-03 05:45:30|19306.27|19186.27|19306.33|19186.33|19306.43|19186.43|19306.17|19186.17|9
1641188740000|2022-01-03 05:45:40|19306.38|19186.38|19306.35|19186.35|19306.52|19186.52|19306.15|19186.15|7
1641188750000|2022-01-03 05:45:50|19306.25|19186.25|19305.33|19185.33|19306.53|19186.53|19305.32|19185.32|10
1641188760000|2022-01-03 05:46:00|19305.43|19185.43|19308.18|19188.18|19308.19|19188.19|19305.43|19185.43|9
1641188770000|2022-01-03 05:46:10|19308.16|19188.16|19308.35|19188.35|19308.43|19188.43|19308.16|19188.16|10
1641188780000|2022-01-03 05:46:20|19307.7|19187.7|19308.1|19188.1|19308.65|19188.65|19307.6|19187.6|10
1641188790000|2022-01-03 05:46:30|19307.89|19187.89|19306.56|19186.56|19307.89|19187.89|19306.51|19186.51|9
1641188800000|2022-01-03 05:46:40|19306.6|19186.6|19304.94|19184.94|19306.6|19186.6|19304.94|19184.94|10
1641188810000|2022-01-03 05:46:50|19304.41|19184.41|19303.8|19183.8|19304.42|19184.42|19303.7|19183.7|9
1641188820000|2022-01-03 05:47:00|19303.71|19183.71|19300.2|19180.2|19303.85|19183.85|19300.2|19180.2|10
1641188830000|2022-01-03 05:47:10|19299.11|19179.11|19297.05|19177.05|19299.11|19179.11|19296.93|19176.93|9
1641188840000|2022-01-03 05:47:20|19296.92|19176.92|19292.7|19172.7|19296.92|19176.92|19292.7|19172.7|10
1641188850000|2022-01-03 05:47:30|19292.9|19172.9|19293.08|19173.08|19293.08|19173.08|19292.36|19172.36|10
1641188860000|2022-01-03 05:47:40|19292.73|19172.73|19290.23|19170.23|19292.73|19172.73|19290.23|19170.23|9
1641188870000|2022-01-03 05:47:50|19290.85|19170.85|19286.78|19166.78|19290.85|19170.85|19286.78|19166.78|10
1641188880000|2022-01-03 05:48:00|19286.65|19166.65|19285.32|19165.32|19286.89|19166.89|19285.32|19165.32|10
1641188890000|2022-01-03 05:48:10|19285.07|19165.07|19278.66|19158.66|19285.07|19165.07|19278.66|19158.66|10
1641188900000|2022-01-03 05:48:20|19278.25|19158.25|19276.29|19156.29|19278.25|19158.25|19276.24|19156.24|10
1641188910000|2022-01-03 05:48:30|19275.87|19155.87|19274.51|19154.51|19276.05|19156.05|19274.51|19154.51|9
1641188920000|2022-01-03 05:48:40|19274.67|19154.67|19274.07|19154.07|19274.67|19154.67|19273.64|19153.64|10
1641188930000|2022-01-03 05:48:50|19274.05|19154.05|19274.36|19154.36|19274.49|19154.49|19274.02|19154.02|10
1641188940000|2022-01-03 05:49:00|19274.84|19154.84|19274.72|19154.72|19274.99|19154.99|19274.46|19154.46|8
1641188950000|2022-01-03 05:49:10|19274.55|19154.55|19274.47|19154.47|19274.85|19154.85|19274.25|19154.25|9
1641188960000|2022-01-03 05:49:20|19274.34|19154.34|19273.27|19153.27|19274.34|19154.34|19273.27|19153.27|8
1641188970000|2022-01-03 05:49:30|19273.28|19153.28|19274.32|19154.32|19274.32|19154.32|19273.17|19153.17|10
1641188980000|2022-01-03 05:49:40|19274.17|19154.17|19275.33|19155.33|19275.33|19155.33|19274.17|19154.17|8
1641188990000|2022-01-03 05:49:50|19275.17|19155.17|19275.1|19155.1|19275.17|19155.17|19274.78|19154.78|8
1641189000000|2022-01-03 05:50:00|19274.67|19154.67|19273.37|19153.37|19274.67|19154.67|19273.37|19153.37|9
1641189010000|2022-01-03 05:50:10|19273.72|19153.72|19273|19153|19273.74|19153.74|19272.85|19152.85|10
1641189020000|2022-01-03 05:50:20|19272.95|19152.95|19274.83|19154.83|19274.83|19154.83|19272.95|19152.95|10
1641189030000|2022-01-03 05:50:30|19274.9|19154.9|19278.23|19158.23|19278.28|19158.28|19274.9|19154.9|9
1641189040000|2022-01-03 05:50:40|19278.22|19158.22|19278.14|19158.14|19278.53|19158.53|19278.14|19158.14|7
1641189050000|2022-01-03 05:50:50|19278.13|19158.13|19279.67|19159.67|19279.74|19159.74|19278.13|19158.13|8
1641189060000|2022-01-03 05:51:00|19279.69|19159.69|19276.85|19156.85|19280.69|19160.69|19276.85|19156.85|10
1641189070000|2022-01-03 05:51:10|19276.69|19156.69|19277.65|19157.65|19277.65|19157.65|19276.66|19156.66|9
1641189080000|2022-01-03 05:51:20|19277.66|19157.66|19278.41|19158.41|19278.62|19158.62|19277.66|19157.66|9
1641189090000|2022-01-03 05:51:30|19278.39|19158.39|19279.61|19159.61|19279.61|19159.61|19278.39|19158.39|7
1641189100000|2022-01-03 05:51:40|19279.34|19159.34|19276.72|19156.72|19279.58|19159.58|19276.72|19156.72|9
1641189110000|2022-01-03 05:51:50|19276.52|19156.52|19275.33|19155.33|19276.52|19156.52|19275.23|19155.23|10
1641189120000|2022-01-03 05:52:00|19275.23|19155.23|19275.43|19155.43|19275.7|19155.7|19274.68|19154.68|7
1641189130000|2022-01-03 05:52:10|19275.32|19155.32|19275.62|19155.62|19275.72|19155.72|19275.25|19155.25|10
1641189140000|2022-01-03 05:52:20|19275.56|19155.56|19275.73|19155.73|19275.89|19155.89|19275.56|19155.56|10
1641189150000|2022-01-03 05:52:30|19275.77|19155.77|19275.48|19155.48|19275.81|19155.81|19275.48|19155.48|7
1641189160000|2022-01-03 05:52:40|19275.42|19155.42|19276.04|19156.04|19276.1|19156.1|19275.42|19155.42|8
1641189170000|2022-01-03 05:52:50|19276.07|19156.07|19276.94|19156.94|19276.94|19156.94|19276.07|19156.07|8
1641189180000|2022-01-03 05:53:00|19277.39|19157.39|19277.94|19157.94|19278.1|19158.1|19277.3|19157.3|10
1641189190000|2022-01-03 05:53:10|19278.06|19158.06|19278.06|19158.06|19278.21|19158.21|19277.75|19157.75|8
1641189200000|2022-01-03 05:53:20|19278|19158|19278.99|19158.99|19278.99|19158.99|19278|19158|10
1641189210000|2022-01-03 05:53:30|19279.27|19159.27|19278.81|19158.81|19279.46|19159.46|19278.74|19158.74|8
1641189220000|2022-01-03 05:53:40|19278.55|19158.55|19278.82|19158.82|19279.09|19159.09|19278.42|19158.42|7
1641189230000|2022-01-03 05:53:50|19278.81|19158.81|19279.72|19159.72|19279.72|19159.72|19278.69|19158.69|5
1641189240000|2022-01-03 05:54:00|19279.58|19159.58|19279.53|19159.53|19279.9|19159.9|19278.91|19158.91|9
1641189250000|2022-01-03 05:54:10|19279.54|19159.54|19279.34|19159.34|19279.54|19159.54|19279.13|19159.13|8
1641189260000|2022-01-03 05:54:20|19279.36|19159.36|19279.87|19159.87|19279.87|19159.87|19279.36|19159.36|7
1641189270000|2022-01-03 05:54:30|19279.85|19159.85|19279|19159|19280.26|19160.26|19279|19159|9
1641189280000|2022-01-03 05:54:40|19278.85|19158.85|19278.66|19158.66|19278.85|19158.85|19278.6|19158.6|7
1641189290000|2022-01-03 05:54:50|19278.61|19158.61|19278.74|19158.74|19278.93|19158.93|19278.47|19158.47|9
1641189300000|2022-01-03 05:55:00|19278.75|19158.75|19277.75|19157.75|19278.82|19158.82|19277.75|19157.75|8
1641189310000|2022-01-03 05:55:10|19277.43|19157.43|19276.03|19156.03|19277.43|19157.43|19274.89|19154.89|10
1641189320000|2022-01-03 05:55:20|19275.82|19155.82|19276.36|19156.36|19276.45|19156.45|19275.82|19155.82|8
1641189330000|2022-01-03 05:55:30|19276.14|19156.14|19276.27|19156.27|19276.35|19156.35|19276.03|19156.03|10
1641189340000|2022-01-03 05:55:40|19276.31|19156.31|19276.18|19156.18|19276.58|19156.58|19276.18|19156.18|9
1641189350000|2022-01-03 05:55:50|19276.11|19156.11|19275.62|19155.62|19276.11|19156.11|19275.62|19155.62|8
1641189360000|2022-01-03 05:56:00|19275.6|19155.6|19274.8|19154.8|19275.6|19155.6|19274.46|19154.46|8
1641189370000|2022-01-03 05:56:10|19275.18|19155.18|19274.45|19154.45|19275.4|19155.4|19274.45|19154.45|10
1641189380000|2022-01-03 05:56:20|19274.28|19154.28|19274.55|19154.55|19274.6|19154.6|19273.77|19153.77|9
1641189390000|2022-01-03 05:56:30|19274.45|19154.45|19274.15|19154.15|19274.5|19154.5|19274.15|19154.15|7
1641189400000|2022-01-03 05:56:40|19274.18|19154.18|19274.05|19154.05|19274.18|19154.18|19273.83|19153.83|9
1641189410000|2022-01-03 05:56:50|19273.7|19153.7|19273.12|19153.12|19273.84|19153.84|19273.03|19153.03|9
1641189420000|2022-01-03 05:57:00|19273.39|19153.39|19272.4|19152.4|19273.39|19153.39|19272.4|19152.4|10
1641189430000|2022-01-03 05:57:10|19272.38|19152.38|19273.08|19153.08|19273.45|19153.45|19272.27|19152.27|8
1641189440000|2022-01-03 05:57:20|19273.05|19153.05|19272.63|19152.63|19273.27|19153.27|19272.63|19152.63|8
1641189450000|2022-01-03 05:57:30|19272.5|19152.5|19272.65|19152.65|19272.65|19152.65|19272.5|19152.5|4
1641189460000|2022-01-03 05:57:40|19272.51|19152.51|19272.19|19152.19|19272.51|19152.51|19272.08|19152.08|10
1641189470000|2022-01-03 05:57:50|19272.12|19152.12|19271.93|19151.93|19272.17|19152.17|19271.69|19151.69|6
1641189480000|2022-01-03 05:58:00|19271.28|19151.28|19273.38|19153.38|19273.38|19153.38|19271.28|19151.28|9
1641189490000|2022-01-03 05:58:10|19273.55|19153.55|19274|19154|19274.08|19154.08|19273.55|19153.55|8
1641189500000|2022-01-03 05:58:20|19274.05|19154.05|19274.28|19154.28|19274.36|19154.36|19273.95|19153.95|9
1641189510000|2022-01-03 05:58:30|19274.29|19154.29|19274.22|19154.22|19274.54|19154.54|19274.22|19154.22|9
1641189520000|2022-01-03 05:58:40|19274.31|19154.31|19273.63|19153.63|19274.31|19154.31|19273.55|19153.55|10
1641189530000|2022-01-03 05:58:50|19273.51|19153.51|19274.22|19154.22|19274.22|19154.22|19273.51|19153.51|8
1641189540000|2022-01-03 05:59:00|19274.56|19154.56|19277.05|19157.05|19277.31|19157.31|19274.56|19154.56|9
1641189550000|2022-01-03 05:59:10|19277.43|19157.43|19276.26|19156.26|19277.43|19157.43|19276.26|19156.26|10
1641189560000|2022-01-03 05:59:20|19275.53|19155.53|19275.26|19155.26|19275.92|19155.92|19275.26|19155.26|9
1641189570000|2022-01-03 05:59:30|19274.85|19154.85|19275.13|19155.13|19275.15|19155.15|19274.73|19154.73|9
1641189580000|2022-01-03 05:59:40|19275.55|19155.55|19277.5|19157.5|19277.5|19157.5|19275.55|19155.55|10
1641189590000|2022-01-03 05:59:50|19277.51|19157.51|19278.09|19158.09|19278.09|19158.09|19277.51|19157.51|7
1641189600000|2022-01-03 06:00:00|19278.57|19158.57|19279.63|19159.63|19279.63|19159.63|19278.49|19158.49|10
1641189610000|2022-01-03 06:00:10|19279.5|19159.5|19283.98|19163.98|19283.98|19163.98|19279.5|19159.5|10
1641189620000|2022-01-03 06:00:20|19284.66|19164.66|19283.37|19163.37|19284.88|19164.88|19283.37|19163.37|9
1641189630000|2022-01-03 06:00:30|19282.96|19162.96|19282.13|19162.13|19282.96|19162.96|19281.39|19161.39|9
1641189640000|2022-01-03 06:00:40|19282.1|19162.1|19281.65|19161.65|19282.1|19162.1|19281.51|19161.51|10
1641189650000|2022-01-03 06:00:50|19281.39|19161.39|19281.13|19161.13|19281.77|19161.77|19281.12|19161.12|10
1641189660000|2022-01-03 06:01:00|19281.17|19161.17|19281.67|19161.67|19281.92|19161.92|19281.01|19161.01|9
1641189670000|2022-01-03 06:01:10|19281.57|19161.57|19281.63|19161.63|19282.03|19162.03|19281.57|19161.57|10
1641189680000|2022-01-03 06:01:20|19281.53|19161.53|19280.97|19160.97|19281.53|19161.53|19280.97|19160.97|7
1641189690000|2022-01-03 06:01:30|19280.92|19160.92|19279.68|19159.68|19280.92|19160.92|19279.47|19159.47|8
1641189700000|2022-01-03 06:01:40|19279.76|19159.76|19278.67|19158.67|19279.76|19159.76|19278.46|19158.46|10
1641189710000|2022-01-03 06:01:50|19278.32|19158.32|19277.78|19157.78|19278.32|19158.32|19277.78|19157.78|5
1641189720000|2022-01-03 06:02:00|19277.82|19157.82|19277.29|19157.29|19277.82|19157.82|19277.23|19157.23|9
1641189730000|2022-01-03 06:02:10|19277.2|19157.2|19277.61|19157.61|19277.64|19157.64|19277.04|19157.04|8
1641189740000|2022-01-03 06:02:20|19278.03|19158.03|19278.12|19158.12|19278.34|19158.34|19277.89|19157.89|9
1641189750000|2022-01-03 06:02:30|19278.15|19158.15|19277.59|19157.59|19278.19|19158.19|19277.59|19157.59|10
1641189760000|2022-01-03 06:02:40|19278.71|19158.71|19278.54|19158.54|19279.14|19159.14|19278.32|19158.32|10
1641189770000|2022-01-03 06:02:50|19278.37|19158.37|19277.82|19157.82|19278.44|19158.44|19277.82|19157.82|9
1641189780000|2022-01-03 06:03:00|19277.83|19157.83|19277.77|19157.77|19277.88|19157.88|19277.73|19157.73|6
1641189790000|2022-01-03 06:03:10|19277.6|19157.6|19276.04|19156.04|19277.66|19157.66|19276.04|19156.04|9
1641189800000|2022-01-03 06:03:20|19275.8|19155.8|19273.52|19153.52|19275.8|19155.8|19273.52|19153.52|10
1641189810000|2022-01-03 06:03:30|19273.33|19153.33|19273|19153|19273.33|19153.33|19272.56|19152.56|9
1641189820000|2022-01-03 06:03:40|19272.99|19152.99|19272.74|19152.74|19272.99|19152.99|19272.74|19152.74|6
1641189830000|2022-01-03 06:03:50|19272.64|19152.64|19272.94|19152.94|19273.1|19153.1|19272.31|19152.31|9
1641189840000|2022-01-03 06:04:00|19273.01|19153.01|19275.37|19155.37|19275.37|19155.37|19273.01|19153.01|10
1641189850000|2022-01-03 06:04:10|19275.56|19155.56|19274.4|19154.4|19275.56|19155.56|19274.4|19154.4|10
1641189860000|2022-01-03 06:04:20|19274.47|19154.47|19274.87|19154.87|19275.06|19155.06|19274.47|19154.47|9
1641189870000|2022-01-03 06:04:30|19274.85|19154.85|19273.22|19153.22|19274.94|19154.94|19273.22|19153.22|10
1641189880000|2022-01-03 06:04:40|19273.18|19153.18|19270.54|19150.54|19273.18|19153.18|19270.1|19150.1|10
1641189890000|2022-01-03 06:04:50|19270.53|19150.53|19270.53|19150.53|19270.77|19150.77|19270.25|19150.25|9
1641189900000|2022-01-03 06:05:00|19270.33|19150.33|19270.72|19150.72|19271.26|19151.26|19270.15|19150.15|9
1641189910000|2022-01-03 06:05:10|19270.74|19150.74|19268.88|19148.88|19271.04|19151.04|19268.88|19148.88|9
1641189920000|2022-01-03 06:05:20|19268.79|19148.79|19263.34|19143.34|19268.79|19148.79|19263.34|19143.34|9
1641189930000|2022-01-03 06:05:30|19263.23|19143.23|19262.28|19142.28|19263.23|19143.23|19262.28|19142.28|9
1641189940000|2022-01-03 06:05:40|19262.26|19142.26|19262.44|19142.44|19262.44|19142.44|19261.99|19141.99|10
1641189950000|2022-01-03 06:05:50|19262.19|19142.19|19263.3|19143.3|19263.36|19143.36|19261.99|19141.99|9
1641189960000|2022-01-03 06:06:00|19263.27|19143.27|19265.02|19145.02|19265.02|19145.02|19263.25|19143.25|10
1641189970000|2022-01-03 06:06:10|19265.7|19145.7|19266.5|19146.5|19266.72|19146.72|19265.7|19145.7|10
1641189980000|2022-01-03 06:06:20|19266.42|19146.42|19265.3|19145.3|19266.42|19146.42|19264.97|19144.97|10
1641189990000|2022-01-03 06:06:30|19264.78|19144.78|19261.75|19141.75|19264.78|19144.78|19261.75|19141.75|10
1641190000000|2022-01-03 06:06:40|19261.61|19141.61|19261.61|19141.61|19261.86|19141.86|19261.6|19141.6|9
1641190010000|2022-01-03 06:06:50|19260.53|19140.53|19258.96|19138.96|19260.53|19140.53|19258.96|19138.96|9
1641190020000|2022-01-03 06:07:00|19259.11|19139.11|19258.66|19138.66|19259.2|19139.2|19258.66|19138.66|7
1641190030000|2022-01-03 06:07:10|19258.54|19138.54|19260.52|19140.52|19260.52|19140.52|19258.24|19138.24|10
1641190040000|2022-01-03 06:07:20|19260.45|19140.45|19261.58|19141.58|19261.59|19141.59|19260.41|19140.41|9
1641190050000|2022-01-03 06:07:30|19262.03|19142.03|19259.95|19139.95|19262.03|19142.03|19259.85|19139.85|10
1641190060000|2022-01-03 06:07:40|19259.96|19139.96|19260.72|19140.72|19260.72|19140.72|19259.88|19139.88|8
1641190070000|2022-01-03 06:07:50|19260.53|19140.53|19260.21|19140.21|19260.6|19140.6|19259.99|19139.99|10
1641190080000|2022-01-03 06:08:00|19260.1|19140.1|19259.88|19139.88|19260.1|19140.1|19259.88|19139.88|9
1641190090000|2022-01-03 06:08:10|19259.4|19139.4|19260.41|19140.41|19260.43|19140.43|19259.4|19139.4|9
1641190100000|2022-01-03 06:08:20|19260.5|19140.5|19257.65|19137.65|19260.5|19140.5|19257.65|19137.65|10
1641190110000|2022-01-03 06:08:30|19256.79|19136.79|19255.83|19135.83|19256.79|19136.79|19255.65|19135.65|10
1641190120000|2022-01-03 06:08:40|19255.55|19135.55|19255.84|19135.84|19255.86|19135.86|19255.5|19135.5|7
1641190130000|2022-01-03 06:08:50|19255.53|19135.53|19255.78|19135.78|19255.78|19135.78|19254.91|19134.91|9
1641190140000|2022-01-03 06:09:00|19255.87|19135.87|19254.73|19134.73|19255.9|19135.9|19254.69|19134.69|10
1641190150000|2022-01-03 06:09:10|19254.65|19134.65|19252.15|19132.15|19254.65|19134.65|19252.15|19132.15|9
1641190160000|2022-01-03 06:09:20|19252.34|19132.34|19251.47|19131.47|19252.34|19132.34|19251.09|19131.09|9
1641190170000|2022-01-03 06:09:30|19251.45|19131.45|19249.73|19129.73|19251.45|19131.45|19249.3|19129.3|10
1641190180000|2022-01-03 06:09:40|19249.69|19129.69|19249.17|19129.17|19249.81|19129.81|19249.13|19129.13|8
1641190190000|2022-01-03 06:09:50|19249.12|19129.12|19249.41|19129.41|19249.41|19129.41|19249.12|19129.12|10
1641190200000|2022-01-03 06:10:00|19249.63|19129.63|19253.22|19133.22|19253.53|19133.53|19249.63|19129.63|10
1641190210000|2022-01-03 06:10:10|19253.19|19133.19|19252.71|19132.71|19253.19|19133.19|19252.47|19132.47|10
1641190220000|2022-01-03 06:10:20|19252.05|19132.05|19251.53|19131.53|19252.08|19132.08|19251.53|19131.53|10
1641190230000|2022-01-03 06:10:30|19251.31|19131.31|19252.66|19132.66|19252.66|19132.66|19251.31|19131.31|9
1641190240000|2022-01-03 06:10:40|19252.6|19132.6|19252.29|19132.29|19252.87|19132.87|19252.19|19132.19|10
1641190250000|2022-01-03 06:10:50|19252.19|19132.19|19253.3|19133.3|19253.33|19133.33|19252.13|19132.13|10
1641190260000|2022-01-03 06:11:00|19253.49|19133.49|19253.35|19133.35|19253.49|19133.49|19253.14|19133.14|8
1641190270000|2022-01-03 06:11:10|19253.49|19133.49|19254.85|19134.85|19254.86|19134.86|19252.99|19132.99|10
1641190280000|2022-01-03 06:11:20|19254.83|19134.83|19254.19|19134.19|19255.36|19135.36|19253.77|19133.77|10
1641190290000|2022-01-03 06:11:30|19254.18|19134.18|19256.53|19136.53|19256.53|19136.53|19254.18|19134.18|9
1641190300000|2022-01-03 06:11:40|19257.07|19137.07|19257.41|19137.41|19258.6|19138.6|19257.07|19137.07|8
1641190310000|2022-01-03 06:11:50|19256.94|19136.94|19257.77|19137.77|19257.86|19137.86|19256.94|19136.94|8
1641190320000|2022-01-03 06:12:00|19257.76|19137.76|19257.59|19137.59|19257.76|19137.76|19257.54|19137.54|10
1641190330000|2022-01-03 06:12:10|19257.03|19137.03|19256.97|19136.97|19257.09|19137.09|19256.48|19136.48|10
1641190340000|2022-01-03 06:12:20|19256.89|19136.89|19257.27|19137.27|19257.27|19137.27|19256.74|19136.74|8
1641190350000|2022-01-03 06:12:30|19257.56|19137.56|19258.01|19138.01|19258.01|19138.01|19257.49|19137.49|8
1641190360000|2022-01-03 06:12:40|19258.25|19138.25|19258.19|19138.19|19258.29|19138.29|19258.03|19138.03|8
1641190370000|2022-01-03 06:12:50|19258.15|19138.15|19258.94|19138.94|19258.94|19138.94|19258.15|19138.15|7
1641190380000|2022-01-03 06:13:00|19258.85|19138.85|19259.71|19139.71|19259.76|19139.76|19258.21|19138.21|9
1641190390000|2022-01-03 06:13:10|19260.01|19140.01|19264.09|19144.09|19264.09|19144.09|19260.01|19140.01|10
1641190400000|2022-01-03 06:13:20|19264.22|19144.22|19264.2|19144.2|19265.15|19145.15|19264.01|19144.01|10
1641190410000|2022-01-03 06:13:30|19264.3|19144.3|19263.85|19143.85|19264.4|19144.4|19263.85|19143.85|9
1641190420000|2022-01-03 06:13:40|19263.88|19143.88|19263.18|19143.18|19263.88|19143.88|19263.03|19143.03|8
1641190430000|2022-01-03 06:13:50|19263.17|19143.17|19262.77|19142.77|19263.17|19143.17|19262.6|19142.6|10
1641190440000|2022-01-03 06:14:00|19262.78|19142.78|19263.02|19143.02|19263.02|19143.02|19261.94|19141.94|10
1641190450000|2022-01-03 06:14:10|19263.1|19143.1|19263.32|19143.32|19264.08|19144.08|19263.02|19143.02|10
1641190460000|2022-01-03 06:14:20|19263.18|19143.18|19262.4|19142.4|19263.31|19143.31|19262.33|19142.33|10
1641190470000|2022-01-03 06:14:30|19262.35|19142.35|19262.48|19142.48|19262.52|19142.52|19262.15|19142.15|9
1641190480000|2022-01-03 06:14:40|19262.58|19142.58|19264.27|19144.27|19264.27|19144.27|19262.58|19142.58|8
1641190490000|2022-01-03 06:14:50|19264.32|19144.32|19262.82|19142.82|19264.41|19144.41|19262.82|19142.82|10
1641190500000|2022-01-03 06:15:00|19262.43|19142.43|19258.65|19138.65|19262.43|19142.43|19258.65|19138.65|10
1641190510000|2022-01-03 06:15:10|19257.39|19137.39|19254.58|19134.58|19257.39|19137.39|19254.58|19134.58|10
1641190520000|2022-01-03 06:15:20|19254.55|19134.55|19253.98|19133.98|19254.55|19134.55|19253.71|19133.71|9
1641190530000|2022-01-03 06:15:30|19254.05|19134.05|19252.72|19132.72|19254.32|19134.32|19252.72|19132.72|9
1641190540000|2022-01-03 06:15:40|19251.69|19131.69|19250.93|19130.93|19251.69|19131.69|19250.93|19130.93|7
1641190550000|2022-01-03 06:15:50|19251.86|19131.86|19251.94|19131.94|19253|19133|19251.73|19131.73|10
1641190560000|2022-01-03 06:16:00|19252.22|19132.22|19251.98|19131.98|19252.66|19132.66|19251.4|19131.4|10
1641190570000|2022-01-03 06:16:10|19251.78|19131.78|19251.51|19131.51|19252.52|19132.52|19251.51|19131.51|10
1641190580000|2022-01-03 06:16:20|19251.48|19131.48|19250.19|19130.19|19251.54|19131.54|19250.19|19130.19|9
1641190590000|2022-01-03 06:16:30|19250.16|19130.16|19250.25|19130.25|19250.54|19130.54|19250.12|19130.12|10
1641190600000|2022-01-03 06:16:40|19249.39|19129.39|19248.19|19128.19|19249.59|19129.59|19248.19|19128.19|9
1641190610000|2022-01-03 06:16:50|19247.98|19127.98|19247.48|19127.48|19247.98|19127.98|19247.48|19127.48|9
1641190620000|2022-01-03 06:17:00|19247.56|19127.56|19247.05|19127.05|19247.87|19127.87|19247.05|19127.05|7
1641190630000|2022-01-03 06:17:10|19247.03|19127.03|19246.44|19126.44|19247.25|19127.25|19246.07|19126.07|8
1641190640000|2022-01-03 06:17:20|19246.48|19126.48|19246.54|19126.54|19246.81|19126.81|19246.48|19126.48|8
1641190650000|2022-01-03 06:17:30|19246.35|19126.35|19245.34|19125.34|19246.4|19126.4|19245.25|19125.25|9
1641190660000|2022-01-03 06:17:40|19245.44|19125.44|19242.11|19122.11|19245.44|19125.44|19242.11|19122.11|10
1641190670000|2022-01-03 06:17:50|19242.02|19122.02|19238.09|19118.09|19242.02|19122.02|19237.94|19117.94|10
1641190680000|2022-01-03 06:18:00|19237.02|19117.02|19234.36|19114.36|19237.02|19117.02|19234.36|19114.36|10
1641190690000|2022-01-03 06:18:10|19234.39|19114.39|19232.61|19112.61|19234.39|19114.39|19232.39|19112.39|10
1641190700000|2022-01-03 06:18:20|19232.49|19112.49|19230.61|19110.61|19232.49|19112.49|19230.51|19110.51|10
1641190710000|2022-01-03 06:18:30|19230.76|19110.76|19231.09|19111.09|19231.09|19111.09|19230.75|19110.75|9
1641190720000|2022-01-03 06:18:40|19231.11|19111.11|19235.66|19115.66|19235.66|19115.66|19231.11|19111.11|8
1641190730000|2022-01-03 06:18:50|19235.64|19115.64|19237.58|19117.58|19237.96|19117.96|19235.5|19115.5|9
1641190740000|2022-01-03 06:19:00|19237.33|19117.33|19239.71|19119.71|19239.71|19119.71|19237.22|19117.22|9
1641190750000|2022-01-03 06:19:10|19239.87|19119.87|19241.48|19121.48|19241.48|19121.48|19239.58|19119.58|10
1641190760000|2022-01-03 06:19:20|19241.38|19121.38|19241.41|19121.41|19241.41|19121.41|19240.88|19120.88|10
1641190770000|2022-01-03 06:19:30|19241.83|19121.83|19241.38|19121.38|19242.51|19122.51|19241.38|19121.38|10
1641190780000|2022-01-03 06:19:40|19241.23|19121.23|19241.29|19121.29|19241.29|19121.29|19241.02|19121.02|9
1641190790000|2022-01-03 06:19:50|19241.41|19121.41|19241.77|19121.77|19241.77|19121.77|19241.41|19121.41|9
1641190800000|2022-01-03 06:20:00|19241.79|19121.79|19241.19|19121.19|19242.01|19122.01|19241.19|19121.19|9
1641190810000|2022-01-03 06:20:10|19241.22|19121.22|19240.56|19120.56|19241.22|19121.22|19240.55|19120.55|7
1641190820000|2022-01-03 06:20:20|19240.66|19120.66|19240.27|19120.27|19240.8|19120.8|19240.27|19120.27|9
1641190830000|2022-01-03 06:20:30|19240.26|19120.26|19240.97|19120.97|19240.97|19120.97|19240.25|19120.25|10
1641190840000|2022-01-03 06:20:40|19240.94|19120.94|19241.97|19121.97|19241.97|19121.97|19240.73|19120.73|9
1641190850000|2022-01-03 06:20:50|19242.13|19122.13|19243|19123|19243.18|19123.18|19242.13|19122.13|9
1641190860000|2022-01-03 06:21:00|19242.87|19122.87|19243.38|19123.38|19243.48|19123.48|19242.87|19122.87|10
1641190870000|2022-01-03 06:21:10|19243.49|19123.49|19246.32|19126.32|19246.32|19126.32|19243.49|19123.49|9
1641190880000|2022-01-03 06:21:20|19246.56|19126.56|19247.62|19127.62|19247.62|19127.62|19246.56|19126.56|8
1641190890000|2022-01-03 06:21:30|19248.03|19128.03|19249.89|19129.89|19249.89|19129.89|19248.03|19128.03|9
1641190900000|2022-01-03 06:21:40|19249.44|19129.44|19249.55|19129.55|19249.67|19129.67|19248.94|19128.94|9
1641190910000|2022-01-03 06:21:50|19249.51|19129.51|19248.22|19128.22|19249.53|19129.53|19248.22|19128.22|8
1641190920000|2022-01-03 06:22:00|19248.46|19128.46|19242.78|19122.78|19248.46|19128.46|19242.67|19122.67|10
1641190930000|2022-01-03 06:22:10|19242.33|19122.33|19241.17|19121.17|19242.33|19122.33|19241.17|19121.17|9
1641190940000|2022-01-03 06:22:20|19241.18|19121.18|19240.98|19120.98|19241.27|19121.27|19240.84|19120.84|10
1641190950000|2022-01-03 06:22:30|19240.65|19120.65|19240.02|19120.02|19240.65|19120.65|19239.94|19119.94|10
1641190960000|2022-01-03 06:22:40|19239.96|19119.96|19240.03|19120.03|19240.1|19120.1|19239.94|19119.94|8
1641190970000|2022-01-03 06:22:50|19240.12|19120.12|19240.09|19120.09|19240.12|19120.12|19239.79|19119.79|7
1641190980000|2022-01-03 06:23:00|19240.15|19120.15|19240.54|19120.54|19240.54|19120.54|19239.99|19119.99|7
1641190990000|2022-01-03 06:23:10|19240.63|19120.63|19241.19|19121.19|19241.19|19121.19|19240.63|19120.63|8
1641191000000|2022-01-03 06:23:20|19241.18|19121.18|19241.18|19121.18|19241.61|19121.61|19241.18|19121.18|9
1641191010000|2022-01-03 06:23:30|19241.58|19121.58|19241.69|19121.69|19241.78|19121.78|19241.07|19121.07|8
1641191020000|2022-01-03 06:23:40|19241.84|19121.84|19242.18|19122.18|19242.23|19122.23|19241.74|19121.74|7
1641191030000|2022-01-03 06:23:50|19242.09|19122.09|19242|19122|19242.29|19122.29|19242|19122|7
1641191040000|2022-01-03 06:24:00|19241.88|19121.88|19242.61|19122.61|19242.61|19122.61|19241.79|19121.79|9
1641191050000|2022-01-03 06:24:10|19242.64|19122.64|19242.86|19122.86|19242.86|19122.86|19242.53|19122.53|9
1641191060000|2022-01-03 06:24:20|19243.32|19123.32|19243.07|19123.07|19243.79|19123.79|19243.07|19123.07|10
1641191070000|2022-01-03 06:24:30|19243.82|19123.82|19243.73|19123.73|19244.04|19124.04|19243.7|19123.7|8
1641191080000|2022-01-03 06:24:40|19243.87|19123.87|19244.04|19124.04|19244.16|19124.16|19243.86|19123.86|8
1641191090000|2022-01-03 06:24:50|19243.84|19123.84|19242.12|19122.12|19243.85|19123.85|19242.08|19122.08|9
1641191100000|2022-01-03 06:25:00|19241.74|19121.74|19241.57|19121.57|19242.27|19122.27|19241.57|19121.57|10
1641191110000|2022-01-03 06:25:10|19241.64|19121.64|19241.81|19121.81|19242.06|19122.06|19241.4|19121.4|8
1641191120000|2022-01-03 06:25:20|19241.92|19121.92|19241.02|19121.02|19241.93|19121.93|19241.02|19121.02|9
1641191130000|2022-01-03 06:25:30|19240.5|19120.5|19234.95|19114.95|19240.63|19120.63|19234.95|19114.95|10
1641191140000|2022-01-03 06:25:40|19235.48|19115.48|19230.56|19110.56|19235.48|19115.48|19230.56|19110.56|10
1641191150000|2022-01-03 06:25:50|19230.38|19110.38|19228.78|19108.78|19230.38|19110.38|19228.78|19108.78|9
1641191160000|2022-01-03 06:26:00|19228.5|19108.5|19227.4|19107.4|19228.5|19108.5|19227.1|19107.1|8
1641191170000|2022-01-03 06:26:10|19225.86|19105.86|19225.14|19105.14|19226.09|19106.09|19225.14|19105.14|8
1641191180000|2022-01-03 06:26:20|19224.78|19104.78|19224.49|19104.49|19224.78|19104.78|19224.15|19104.15|10
1641191190000|2022-01-03 06:26:30|19224.19|19104.19|19224.95|19104.95|19225.05|19105.05|19224.19|19104.19|10
1641191200000|2022-01-03 06:26:40|19225.66|19105.66|19226.65|19106.65|19226.65|19106.65|19225.51|19105.51|10
1641191210000|2022-01-03 06:26:50|19226.54|19106.54|19226.07|19106.07|19226.56|19106.56|19226.01|19106.01|9
1641191220000|2022-01-03 06:27:00|19226.03|19106.03|19224.88|19104.88|19226.05|19106.05|19224.78|19104.78|10
1641191230000|2022-01-03 06:27:10|19224.6|19104.6|19224|19104|19224.6|19104.6|19223.83|19103.83|10
1641191240000|2022-01-03 06:27:20|19223.94|19103.94|19224.84|19104.84|19224.85|19104.85|19223.94|19103.94|9
1641191250000|2022-01-03 06:27:30|19224.74|19104.74|19222.39|19102.39|19224.74|19104.74|19222.39|19102.39|9
1641191260000|2022-01-03 06:27:40|19222.83|19102.83|19223.27|19103.27|19223.27|19103.27|19222.83|19102.83|9
1641191270000|2022-01-03 06:27:50|19223.33|19103.33|19223.62|19103.62|19223.9|19103.9|19223.33|19103.33|9
1641191280000|2022-01-03 06:28:00|19223.45|19103.45|19225.39|19105.39|19225.39|19105.39|19222.97|19102.97|10
1641191290000|2022-01-03 06:28:10|19225.76|19105.76|19227.3|19107.3|19227.36|19107.36|19225.72|19105.72|10
1641191300000|2022-01-03 06:28:20|19226.83|19106.83|19226.9|19106.9|19227.47|19107.47|19226.83|19106.83|8
1641191310000|2022-01-03 06:28:30|19227.01|19107.01|19226.5|19106.5|19227.01|19107.01|19226.08|19106.08|8
1641191320000|2022-01-03 06:28:40|19226.34|19106.34|19226.33|19106.33|19227.06|19107.06|19226.18|19106.18|9
1641191330000|2022-01-03 06:28:50|19226|19106|19226.41|19106.41|19226.51|19106.51|19225.76|19105.76|10
1641191340000|2022-01-03 06:29:00|19226.29|19106.29|19224.79|19104.79|19226.29|19106.29|19224.79|19104.79|10
1641191350000|2022-01-03 06:29:10|19224.73|19104.73|19225.91|19105.91|19225.91|19105.91|19224.73|19104.73|9
1641191360000|2022-01-03 06:29:20|19226.28|19106.28|19227.3|19107.3|19227.3|19107.3|19226.28|19106.28|9
1641191370000|2022-01-03 06:29:30|19227.29|19107.29|19226.99|19106.99|19227.29|19107.29|19226.67|19106.67|10
1641191380000|2022-01-03 06:29:40|19226.7|19106.7|19226.12|19106.12|19226.7|19106.7|19225.88|19105.88|10
1641191390000|2022-01-03 06:29:50|19226.14|19106.14|19227.34|19107.34|19227.39|19107.39|19226.02|19106.02|10
1641191400000|2022-01-03 06:30:00|19227.58|19107.58|19228.06|19108.06|19228.22|19108.22|19227.58|19107.58|10
1641191410000|2022-01-03 06:30:10|19227.06|19107.06|19226.81|19106.81|19227.22|19107.22|19226.36|19106.36|9
1641191420000|2022-01-03 06:30:20|19226.75|19106.75|19226.18|19106.18|19226.84|19106.84|19226.18|19106.18|7
1641191430000|2022-01-03 06:30:30|19226.17|19106.17|19226.09|19106.09|19226.36|19106.36|19226.09|19106.09|9
1641191440000|2022-01-03 06:30:40|19226.13|19106.13|19219.48|19099.48|19226.13|19106.13|19219.48|19099.48|10
1641191450000|2022-01-03 06:30:50|19219.25|19099.25|19218.58|19098.58|19219.25|19099.25|19217.38|19097.38|10
1641191460000|2022-01-03 06:31:00|19218.48|19098.48|19218.41|19098.41|19218.67|19098.67|19217.87|19097.87|9
1641191470000|2022-01-03 06:31:10|19218.4|19098.4|19217.48|19097.48|19218.54|19098.54|19217.48|19097.48|10
1641191480000|2022-01-03 06:31:20|19217.2|19097.2|19216.98|19096.98|19217.32|19097.32|19216.98|19096.98|7
1641191490000|2022-01-03 06:31:30|19216.83|19096.83|19216|19096|19217.17|19097.17|19216|19096|8
1641191500000|2022-01-03 06:31:40|19216.05|19096.05|19217.9|19097.9|19217.91|19097.91|19216.04|19096.04|8
1641191510000|2022-01-03 06:31:50|19217.86|19097.86|19219.05|19099.05|19219.05|19099.05|19217.86|19097.86|8
1641191520000|2022-01-03 06:32:00|19219.07|19099.07|19219.58|19099.58|19219.75|19099.75|19219.07|19099.07|8
1641191530000|2022-01-03 06:32:10|19219.68|19099.68|19220.63|19100.63|19220.63|19100.63|19219.68|19099.68|10
1641191540000|2022-01-03 06:32:20|19220.78|19100.78|19220.59|19100.59|19220.89|19100.89|19220.59|19100.59|8
1641191550000|2022-01-03 06:32:30|19220.48|19100.48|19221.54|19101.54|19221.64|19101.64|19220.34|19100.34|9
1641191560000|2022-01-03 06:32:40|19221.49|19101.49|19220.4|19100.4|19221.5|19101.5|19220.4|19100.4|9
1641191570000|2022-01-03 06:32:50|19220.23|19100.23|19220.28|19100.28|19220.35|19100.35|19220.06|19100.06|8
1641191580000|2022-01-03 06:33:00|19220.52|19100.52|19222.05|19102.05|19222.05|19102.05|19220.52|19100.52|10
1641191590000|2022-01-03 06:33:10|19222.08|19102.08|19223.11|19103.11|19223.11|19103.11|19221.98|19101.98|10
1641191600000|2022-01-03 06:33:20|19223.14|19103.14|19223.65|19103.65|19223.77|19103.77|19223.14|19103.14|10
1641191610000|2022-01-03 06:33:30|19223.62|19103.62|19223.92|19103.92|19223.93|19103.93|19223.37|19103.37|10
1641191620000|2022-01-03 06:33:40|19223.9|19103.9|19223.81|19103.81|19224.08|19104.08|19223.46|19103.46|10
1641191630000|2022-01-03 06:33:50|19223.55|19103.55|19221.79|19101.79|19223.55|19103.55|19221.77|19101.77|10
1641191640000|2022-01-03 06:34:00|19221.78|19101.78|19220.5|19100.5|19221.78|19101.78|19220.5|19100.5|10
1641191650000|2022-01-03 06:34:10|19219.78|19099.78|19218.22|19098.22|19219.78|19099.78|19218.16|19098.16|9
1641191660000|2022-01-03 06:34:20|19218.18|19098.18|19218.85|19098.85|19218.85|19098.85|19217.66|19097.66|7
1641191670000|2022-01-03 06:34:30|19219.12|19099.12|19220.46|19100.46|19220.5|19100.5|19219.12|19099.12|10
1641191680000|2022-01-03 06:34:40|19220.52|19100.52|19221.13|19101.13|19221.45|19101.45|19220.52|19100.52|8
1641191690000|2022-01-03 06:34:50|19221.32|19101.32|19221.25|19101.25|19221.39|19101.39|19221.21|19101.21|9
1641191700000|2022-01-03 06:35:00|19220.23|19100.23|19218.97|19098.97|19220.23|19100.23|19218.97|19098.97|9
1641191710000|2022-01-03 06:35:10|19219.02|19099.02|19221.17|19101.17|19221.17|19101.17|19218.83|19098.83|9
1641191720000|2022-01-03 06:35:20|19221.42|19101.42|19224.15|19104.15|19224.15|19104.15|19221.42|19101.42|10
1641191730000|2022-01-03 06:35:30|19224.03|19104.03|19224.55|19104.55|19224.55|19104.55|19223.57|19103.57|10
1641191740000|2022-01-03 06:35:40|19224.51|19104.51|19224.89|19104.89|19224.89|19104.89|19224.35|19104.35|7
1641191750000|2022-01-03 06:35:50|19225.25|19105.25|19226.15|19106.15|19226.25|19106.25|19225.25|19105.25|9
1641191760000|2022-01-03 06:36:00|19226.46|19106.46|19226.77|19106.77|19226.88|19106.88|19226.2|19106.2|8
1641191770000|2022-01-03 06:36:10|19226.82|19106.82|19227.11|19107.11|19227.11|19107.11|19226.74|19106.74|9
1641191780000|2022-01-03 06:36:20|19227.12|19107.12|19228.53|19108.53|19228.53|19108.53|19227.05|19107.05|9
1641191790000|2022-01-03 06:36:30|19228.62|19108.62|19228.84|19108.84|19228.84|19108.84|19228.6|19108.6|6
1641191800000|2022-01-03 06:36:40|19228.89|19108.89|19228.59|19108.59|19229.51|19109.51|19228.59|19108.59|8
1641191810000|2022-01-03 06:36:50|19228.35|19108.35|19225.48|19105.48|19228.35|19108.35|19224.49|19104.49|10
1641191820000|2022-01-03 06:37:00|19225.17|19105.17|19224.55|19104.55|19225.69|19105.69|19224.15|19104.15|10
1641191830000|2022-01-03 06:37:10|19224.65|19104.65|19225.54|19105.54|19225.79|19105.79|19224.65|19104.65|7
1641191840000|2022-01-03 06:37:20|19225.45|19105.45|19224.81|19104.81|19225.56|19105.56|19224.81|19104.81|9
1641191850000|2022-01-03 06:37:30|19224.82|19104.82|19225.5|19105.5|19225.63|19105.63|19224.82|19104.82|9
1641191860000|2022-01-03 06:37:40|19225.59|19105.59|19225.61|19105.61|19225.66|19105.66|19225.31|19105.31|10
1641191870000|2022-01-03 06:37:50|19225.83|19105.83|19224.35|19104.35|19225.86|19105.86|19224.35|19104.35|9
1641191880000|2022-01-03 06:38:00|19224.47|19104.47|19223.48|19103.48|19224.47|19104.47|19222.92|19102.92|9
1641191890000|2022-01-03 06:38:10|19223.46|19103.46|19222.75|19102.75|19223.72|19103.72|19222.75|19102.75|9
1641191900000|2022-01-03 06:38:20|19223.05|19103.05|19221.07|19101.07|19223.05|19103.05|19221.07|19101.07|9
1641191910000|2022-01-03 06:38:30|19220.93|19100.93|19220.85|19100.85|19221|19101|19220.21|19100.21|10
1641191920000|2022-01-03 06:38:40|19220.86|19100.86|19223.01|19103.01|19223.38|19103.38|19220.86|19100.86|9
1641191930000|2022-01-03 06:38:50|19222.83|19102.83|19223.23|19103.23|19223.39|19103.39|19222.83|19102.83|10
1641191940000|2022-01-03 06:39:00|19223.2|19103.2|19224.44|19104.44|19224.44|19104.44|19223.2|19103.2|9
1641191950000|2022-01-03 06:39:10|19224.9|19104.9|19225.55|19105.55|19225.63|19105.63|19224.9|19104.9|10
1641191960000|2022-01-03 06:39:20|19225.73|19105.73|19230.53|19110.53|19230.53|19110.53|19225.73|19105.73|10
1641191970000|2022-01-03 06:39:30|19230.89|19110.89|19230.7|19110.7|19231.19|19111.19|19230.61|19110.61|10
1641191980000|2022-01-03 06:39:40|19230.45|19110.45|19228.82|19108.82|19230.45|19110.45|19228.82|19108.82|9
1641191990000|2022-01-03 06:39:50|19228.75|19108.75|19229.07|19109.07|19229.07|19109.07|19228.41|19108.41|10
1641192000000|2022-01-03 06:40:00|19229.04|19109.04|19228.08|19108.08|19229.04|19109.04|19228|19108|9
1641192010000|2022-01-03 06:40:10|19228.44|19108.44|19228.68|19108.68|19229.13|19109.13|19228.31|19108.31|10
1641192020000|2022-01-03 06:40:20|19228.99|19108.99|19229.3|19109.3|19229.3|19109.3|19228.57|19108.57|9
1641192030000|2022-01-03 06:40:30|19229.81|19109.81|19230.67|19110.67|19230.67|19110.67|19229.46|19109.46|9
1641192040000|2022-01-03 06:40:40|19230.62|19110.62|19232.33|19112.33|19232.33|19112.33|19230.62|19110.62|10
1641192050000|2022-01-03 06:40:50|19232.28|19112.28|19234.1|19114.1|19234.1|19114.1|19231.36|19111.36|9
1641192060000|2022-01-03 06:41:00|19234.59|19114.59|19236.32|19116.32|19236.42|19116.42|19234.59|19114.59|9
1641192070000|2022-01-03 06:41:10|19236.43|19116.43|19237.14|19117.14|19237.42|19117.42|19236.29|19116.29|8
1641192080000|2022-01-03 06:41:20|19237.12|19117.12|19236.99|19116.99|19237.68|19117.68|19236.99|19116.99|7
1641192090000|2022-01-03 06:41:30|19236.94|19116.94|19239.9|19119.9|19239.9|19119.9|19236.94|19116.94|10
1641192100000|2022-01-03 06:41:40|19239.85|19119.85|19243.92|19123.92|19243.92|19123.92|19239.85|19119.85|9
1641192110000|2022-01-03 06:41:50|19244.26|19124.26|19245.98|19125.98|19245.99|19125.99|19244.26|19124.26|10
1641192120000|2022-01-03 06:42:00|19246.16|19126.16|19245.48|19125.48|19246.21|19126.21|19245.47|19125.47|7
1641192130000|2022-01-03 06:42:10|19245.61|19125.61|19246.74|19126.74|19246.75|19126.75|19245.59|19125.59|10
1641192140000|2022-01-03 06:42:20|19246.88|19126.88|19248.19|19128.19|19248.19|19128.19|19246.71|19126.71|9
1641192150000|2022-01-03 06:42:30|19248.08|19128.08|19247.92|19127.92|19248.09|19128.09|19247.6|19127.6|9
1641192160000|2022-01-03 06:42:40|19248.01|19128.01|19250.14|19130.14|19250.14|19130.14|19248.01|19128.01|9
1641192170000|2022-01-03 06:42:50|19250.41|19130.41|19251.86|19131.86|19251.86|19131.86|19250.41|19130.41|8
1641192180000|2022-01-03 06:43:00|19251.84|19131.84|19251.06|19131.06|19252.07|19132.07|19251.06|19131.06|10
1641192190000|2022-01-03 06:43:10|19251|19131|19251.21|19131.21|19251.53|19131.53|19250.99|19130.99|9
1641192200000|2022-01-03 06:43:20|19251.48|19131.48|19251.04|19131.04|19251.77|19131.77|19250.86|19130.86|8
1641192210000|2022-01-03 06:43:30|19251.08|19131.08|19251.4|19131.4|19251.8|19131.8|19251.08|19131.08|9
1641192220000|2022-01-03 06:43:40|19251.46|19131.46|19251.17|19131.17|19251.78|19131.78|19251.15|19131.15|10
1641192230000|2022-01-03 06:43:50|19251.12|19131.12|19250.64|19130.64|19251.12|19131.12|19250.59|19130.59|10
1641192240000|2022-01-03 06:44:00|19250.7|19130.7|19249.45|19129.45|19250.7|19130.7|19249.45|19129.45|9
1641192250000|2022-01-03 06:44:10|19249.58|19129.58|19249.11|19129.11|19249.9|19129.9|19248.98|19128.98|7
1641192260000|2022-01-03 06:44:20|19248.76|19128.76|19249.06|19129.06|19249.38|19129.38|19248.73|19128.73|8
1641192270000|2022-01-03 06:44:30|19248.81|19128.81|19247.97|19127.97|19248.9|19128.9|19247.85|19127.85|9
1641192280000|2022-01-03 06:44:40|19248.52|19128.52|19248.1|19128.1|19248.68|19128.68|19248.1|19128.1|10
1641192290000|2022-01-03 06:44:50|19248.03|19128.03|19247.28|19127.28|19248.04|19128.04|19247.28|19127.28|9
1641192300000|2022-01-03 06:45:00|19245.7|19125.7|19242.14|19122.14|19245.7|19125.7|19242.14|19122.14|10
1641192310000|2022-01-03 06:45:10|19241.17|19121.17|19239.8|19119.8|19241.17|19121.17|19239.28|19119.28|10
1641192320000|2022-01-03 06:45:20|19240.15|19120.15|19240.14|19120.14|19240.15|19120.15|19239.7|19119.7|10
1641192330000|2022-01-03 06:45:30|19240.11|19120.11|19241.1|19121.1|19241.75|19121.75|19240.05|19120.05|10
1641192340000|2022-01-03 06:45:40|19240.99|19120.99|19240.65|19120.65|19240.99|19120.99|19240.32|19120.32|10
1641192350000|2022-01-03 06:45:50|19240.38|19120.38|19241.6|19121.6|19241.6|19121.6|19240.25|19120.25|9
1641192360000|2022-01-03 06:46:00|19241.63|19121.63|19241|19121|19242.02|19122.02|19240.42|19120.42|10
1641192370000|2022-01-03 06:46:10|19241.02|19121.02|19240.02|19120.02|19241.02|19121.02|19239.96|19119.96|8
1641192380000|2022-01-03 06:46:20|19240.01|19120.01|19239.86|19119.86|19240.01|19120.01|19239.81|19119.81|9
1641192390000|2022-01-03 06:46:30|19239.62|19119.62|19238.63|19118.63|19239.62|19119.62|19238.63|19118.63|10
1641192400000|2022-01-03 06:46:40|19238.7|19118.7|19236.01|19116.01|19238.7|19118.7|19236.01|19116.01|10
1641192410000|2022-01-03 06:46:50|19235.92|19115.92|19236.37|19116.37|19236.37|19116.37|19235.29|19115.29|10
1641192420000|2022-01-03 06:47:00|19236.17|19116.17|19236.62|19116.62|19236.71|19116.71|19236.17|19116.17|9
1641192430000|2022-01-03 06:47:10|19236.45|19116.45|19237.4|19117.4|19237.72|19117.72|19236.45|19116.45|10
1641192440000|2022-01-03 06:47:20|19237.46|19117.46|19238.16|19118.16|19238.16|19118.16|19237.45|19117.45|9
1641192450000|2022-01-03 06:47:30|19237.82|19117.82|19237.58|19117.58|19237.82|19117.82|19237.53|19117.53|5
1641192460000|2022-01-03 06:47:40|19237.55|19117.55|19236.25|19116.25|19237.55|19117.55|19236.25|19116.25|10
1641192470000|2022-01-03 06:47:50|19236.2|19116.2|19236.82|19116.82|19236.82|19116.82|19236.2|19116.2|10
1641192480000|2022-01-03 06:48:00|19236.72|19116.72|19236.82|19116.82|19236.93|19116.93|19236.58|19116.58|8
1641192490000|2022-01-03 06:48:10|19236.79|19116.79|19236.73|19116.73|19236.87|19116.87|19236.59|19116.59|10
1641192500000|2022-01-03 06:48:20|19236.76|19116.76|19236.34|19116.34|19236.94|19116.94|19236.29|19116.29|9
1641192510000|2022-01-03 06:48:30|19236.21|19116.21|19235.54|19115.54|19236.21|19116.21|19235.54|19115.54|7
1641192520000|2022-01-03 06:48:40|19235.58|19115.58|19233.77|19113.77|19235.84|19115.84|19233.77|19113.77|9
1641192530000|2022-01-03 06:48:50|19232.99|19112.99|19230.26|19110.26|19233.01|19113.01|19230.26|19110.26|9
1641192540000|2022-01-03 06:49:00|19229.34|19109.34|19228.3|19108.3|19229.47|19109.47|19228.3|19108.3|10
1641192550000|2022-01-03 06:49:10|19228.26|19108.26|19229.14|19109.14|19229.52|19109.52|19228.15|19108.15|10
1641192560000|2022-01-03 06:49:20|19229.28|19109.28|19229.2|19109.2|19229.77|19109.77|19229.2|19109.2|10
1641192570000|2022-01-03 06:49:30|19229.26|19109.26|19228.89|19108.89|19229.31|19109.31|19228.89|19108.89|10
1641192580000|2022-01-03 06:49:40|19228.97|19108.97|19229.32|19109.32|19229.97|19109.97|19228.83|19108.83|10
1641192590000|2022-01-03 06:49:50|19229.34|19109.34|19229.65|19109.65|19230.16|19110.16|19229.13|19109.13|9
1641192600000|2022-01-03 06:50:00|19229.76|19109.76|19227.84|19107.84|19229.87|19109.87|19227.84|19107.84|10
1641192610000|2022-01-03 06:50:10|19227.78|19107.78|19225.48|19105.48|19227.78|19107.78|19225.48|19105.48|10
1641192620000|2022-01-03 06:50:20|19225.54|19105.54|19225.82|19105.82|19225.92|19105.92|19225.54|19105.54|7
1641192630000|2022-01-03 06:50:30|19225.46|19105.46|19224.59|19104.59|19225.46|19105.46|19224.59|19104.59|10
1641192640000|2022-01-03 06:50:40|19224.7|19104.7|19225.9|19105.9|19225.9|19105.9|19224.7|19104.7|10
1641192650000|2022-01-03 06:50:50|19225.95|19105.95|19225.66|19105.66|19225.95|19105.95|19225.43|19105.43|9
1641192660000|2022-01-03 06:51:00|19225.54|19105.54|19225.46|19105.46|19225.71|19105.71|19225.04|19105.04|9
1641192670000|2022-01-03 06:51:10|19225.45|19105.45|19226.16|19106.16|19226.17|19106.17|19225.45|19105.45|10
1641192680000|2022-01-03 06:51:20|19226.24|19106.24|19226.18|19106.18|19226.36|19106.36|19226.17|19106.17|8
1641192690000|2022-01-03 06:51:30|19225.95|19105.95|19226.46|19106.46|19226.48|19106.48|19225.95|19105.95|8
1641192700000|2022-01-03 06:51:40|19226.32|19106.32|19231.16|19111.16|19231.16|19111.16|19226.32|19106.32|10
1641192710000|2022-01-03 06:51:50|19231.71|19111.71|19234.11|19114.11|19234.11|19114.11|19231.71|19111.71|10
1641192720000|2022-01-03 06:52:00|19234.2|19114.2|19232.21|19112.21|19234.2|19114.2|19232.02|19112.02|9
1641192730000|2022-01-03 06:52:10|19231.9|19111.9|19229.71|19109.71|19231.9|19111.9|19229.71|19109.71|9
1641192740000|2022-01-03 06:52:20|19229.64|19109.64|19228.82|19108.82|19229.64|19109.64|19227.95|19107.95|10
1641192750000|2022-01-03 06:52:30|19228.62|19108.62|19228.5|19108.5|19228.62|19108.62|19227.49|19107.49|10
1641192760000|2022-01-03 06:52:40|19227.84|19107.84|19226.73|19106.73|19227.84|19107.84|19226.73|19106.73|9
1641192770000|2022-01-03 06:52:50|19226.94|19106.94|19226.12|19106.12|19226.94|19106.94|19226.12|19106.12|8
1641192780000|2022-01-03 06:53:00|19226.08|19106.08|19225.86|19105.86|19226.19|19106.19|19224.97|19104.97|8
1641192790000|2022-01-03 06:53:10|19226.4|19106.4|19226.92|19106.92|19227.54|19107.54|19226.4|19106.4|9
1641192800000|2022-01-03 06:53:20|19227|19107|19226.52|19106.52|19227.01|19107.01|19226.52|19106.52|6
1641192810000|2022-01-03 06:53:30|19226.41|19106.41|19226.24|19106.24|19226.41|19106.41|19226.09|19106.09|7
1641192820000|2022-01-03 06:53:40|19226.68|19106.68|19225.73|19105.73|19226.77|19106.77|19225.15|19105.15|10
1641192830000|2022-01-03 06:53:50|19225.46|19105.46|19225.15|19105.15|19225.5|19105.5|19225.06|19105.06|10
1641192840000|2022-01-03 06:54:00|19224.96|19104.96|19224.46|19104.46|19225|19105|19224.24|19104.24|10
1641192850000|2022-01-03 06:54:10|19224.62|19104.62|19224.64|19104.64|19224.73|19104.73|19224.4|19104.4|10
1641192860000|2022-01-03 06:54:20|19224.71|19104.71|19225.56|19105.56|19225.56|19105.56|19224.71|19104.71|9
1641192870000|2022-01-03 06:54:30|19226.67|19106.67|19226.82|19106.82|19226.91|19106.91|19226.54|19106.54|8
1641192880000|2022-01-03 06:54:40|19226.88|19106.88|19226.75|19106.75|19226.88|19106.88|19226.6|19106.6|10
1641192890000|2022-01-03 06:54:50|19226.61|19106.61|19226.5|19106.5|19226.68|19106.68|19225.4|19105.4|7
1641192900000|2022-01-03 06:55:00|19226.39|19106.39|19227.1|19107.1|19227.2|19107.2|19226.39|19106.39|10
1641192910000|2022-01-03 06:55:10|19227.01|19107.01|19227.51|19107.51|19227.51|19107.51|19227.01|19107.01|8
1641192920000|2022-01-03 06:55:20|19227.42|19107.42|19227.36|19107.36|19227.43|19107.43|19227.23|19107.23|7
1641192930000|2022-01-03 06:55:30|19227.38|19107.38|19227.51|19107.51|19227.64|19107.64|19227.25|19107.25|9
1641192940000|2022-01-03 06:55:40|19227.49|19107.49|19227.52|19107.52|19227.57|19107.57|19227.43|19107.43|8
1641192950000|2022-01-03 06:55:50|19227.49|19107.49|19226.92|19106.92|19227.59|19107.59|19226.92|19106.92|8
1641192960000|2022-01-03 06:56:00|19226.88|19106.88|19226.3|19106.3|19227.42|19107.42|19226.3|19106.3|10
1641192970000|2022-01-03 06:56:10|19226.18|19106.18|19224.99|19104.99|19226.26|19106.26|19224.99|19104.99|7
1641192980000|2022-01-03 06:56:20|19225|19105|19224.47|19104.47|19225.04|19105.04|19224.47|19104.47|6
1641192990000|2022-01-03 06:56:30|19224.87|19104.87|19223.92|19103.92|19225.07|19105.07|19223.92|19103.92|9
1641193000000|2022-01-03 06:56:40|19223.89|19103.89|19220.19|19100.19|19225.01|19105.01|19220.19|19100.19|9
1641193010000|2022-01-03 06:56:50|19219.81|19099.81|19212.66|19092.66|19219.81|19099.81|19212.66|19092.66|9
1641193020000|2022-01-03 06:57:00|19211.13|19091.13|19207.85|19087.85|19211.24|19091.24|19207.85|19087.85|10
1641193030000|2022-01-03 06:57:10|19207.35|19087.35|19205.52|19085.52|19207.97|19087.97|19205.39|19085.39|10
1641193040000|2022-01-03 06:57:20|19205.38|19085.38|19201.84|19081.84|19206.49|19086.49|19201.84|19081.84|9
1641193050000|2022-01-03 06:57:30|19201.44|19081.44|19198.03|19078.03|19201.44|19081.44|19198.03|19078.03|10
1641193060000|2022-01-03 06:57:40|19197.88|19077.88|19195.58|19075.58|19197.88|19077.88|19195.58|19075.58|10
1641193070000|2022-01-03 06:57:50|19194.99|19074.99|19198.22|19078.22|19198.26|19078.26|19194.99|19074.99|10
1641193080000|2022-01-03 06:58:00|19198.76|19078.76|19200.29|19080.29|19200.29|19080.29|19198.76|19078.76|10
1641193090000|2022-01-03 06:58:10|19200.25|19080.25|19200.12|19080.12|19201.05|19081.05|19200.12|19080.12|10
1641193100000|2022-01-03 06:58:20|19200.48|19080.48|19199.59|19079.59|19200.48|19080.48|19199.54|19079.54|9
1641193110000|2022-01-03 06:58:30|19199.29|19079.29|19198.87|19078.87|19199.29|19079.29|19198.79|19078.79|8
1641193120000|2022-01-03 06:58:40|19198.7|19078.7|19198.94|19078.94|19199|19079|19198.7|19078.7|8
1641193130000|2022-01-03 06:58:50|19198.75|19078.75|19197.99|19077.99|19199.01|19079.01|19197.99|19077.99|10
1641193140000|2022-01-03 06:59:00|19198.18|19078.18|19198.98|19078.98|19198.98|19078.98|19197.89|19077.89|10
1641193150000|2022-01-03 06:59:10|19199.12|19079.12|19198.98|19078.98|19199.23|19079.23|19198.9|19078.9|10
1641193160000|2022-01-03 06:59:20|19198.93|19078.93|19199.71|19079.71|19199.71|19079.71|19198.91|19078.91|9
1641193170000|2022-01-03 06:59:30|19199.97|19079.97|19200.77|19080.77|19201.03|19081.03|19199.97|19079.97|10
1641193180000|2022-01-03 06:59:40|19200.63|19080.63|19201.77|19081.77|19201.77|19081.77|19200.63|19080.63|9
1641193190000|2022-01-03 06:59:50|19201.53|19081.53|19202.83|19082.83|19202.91|19082.91|19201.49|19081.49|10
1641193200000|2022-01-03 07:00:00|19203.16|19083.16|19202.32|19082.32|19203.97|19083.97|19202.32|19082.32|10
1641193210000|2022-01-03 07:00:10|19201.74|19081.74|19199.53|19079.53|19201.74|19081.74|19199.53|19079.53|10
1641193220000|2022-01-03 07:00:20|19199.3|19079.3|19198.78|19078.78|19199.85|19079.85|19198.78|19078.78|10
1641193230000|2022-01-03 07:00:30|19198.97|19078.97|19197.8|19077.8|19199.18|19079.18|19197.77|19077.77|9
1641193240000|2022-01-03 07:00:40|19198.81|19078.81|19198.74|19078.74|19198.88|19078.88|19198.57|19078.57|8
1641193250000|2022-01-03 07:00:50|19198.75|19078.75|19198.62|19078.62|19198.94|19078.94|19198.62|19078.62|9
1641193260000|2022-01-03 07:01:00|19198.47|19078.47|19199.23|19079.23|19199.23|19079.23|19198.43|19078.43|10
1641193270000|2022-01-03 07:01:10|19199.26|19079.26|19202.68|19082.68|19202.68|19082.68|19199.24|19079.24|10
1641193280000|2022-01-03 07:01:20|19201.92|19081.92|19203.96|19083.96|19203.96|19083.96|19201.92|19081.92|9
1641193290000|2022-01-03 07:01:30|19203.98|19083.98|19204.4|19084.4|19204.85|19084.85|19203.98|19083.98|9
1641193300000|2022-01-03 07:01:40|19204.45|19084.45|19204.35|19084.35|19204.99|19084.99|19204.19|19084.19|10
1641193310000|2022-01-03 07:01:50|19204.3|19084.3|19205.18|19085.18|19205.25|19085.25|19204.19|19084.19|10
1641193320000|2022-01-03 07:02:00|19205.22|19085.22|19203.3|19083.3|19205.22|19085.22|19203.3|19083.3|10
1641193330000|2022-01-03 07:02:10|19203.21|19083.21|19202.18|19082.18|19203.21|19083.21|19202.05|19082.05|10
1641193340000|2022-01-03 07:02:20|19202.11|19082.11|19201.44|19081.44|19202.11|19082.11|19201.44|19081.44|9
1641193350000|2022-01-03 07:02:30|19201.37|19081.37|19201.84|19081.84|19201.84|19081.84|19201.02|19081.02|9
1641193360000|2022-01-03 07:02:40|19201.71|19081.71|19202.1|19082.1|19202.1|19082.1|19201.6|19081.6|10
1641193370000|2022-01-03 07:02:50|19202.06|19082.06|19201.91|19081.91|19202.06|19082.06|19201.81|19081.81|8
1641193380000|2022-01-03 07:03:00|19201.9|19081.9|19200.35|19080.35|19201.9|19081.9|19200.35|19080.35|9
1641193390000|2022-01-03 07:03:10|19200.38|19080.38|19199.8|19079.8|19200.43|19080.43|19199.8|19079.8|10
1641193400000|2022-01-03 07:03:20|19199.64|19079.64|19199.85|19079.85|19200.08|19080.08|19199.28|19079.28|10
1641193410000|2022-01-03 07:03:30|19199.98|19079.98|19199.23|19079.23|19200.1|19080.1|19199.23|19079.23|9
1641193420000|2022-01-03 07:03:40|19199.27|19079.27|19197.37|19077.37|19199.33|19079.33|19197.37|19077.37|8
1641193430000|2022-01-03 07:03:50|19197.1|19077.1|19195.79|19075.79|19197.1|19077.1|19195.76|19075.76|9
1641193440000|2022-01-03 07:04:00|19195.61|19075.61|19196.8|19076.8|19196.9|19076.9|19195.45|19075.45|9
1641193450000|2022-01-03 07:04:10|19196.92|19076.92|19195.72|19075.72|19196.92|19076.92|19195.72|19075.72|10
1641193460000|2022-01-03 07:04:20|19195.75|19075.75|19195.92|19075.92|19195.92|19075.92|19194.96|19074.96|9
1641193470000|2022-01-03 07:04:30|19195.99|19075.99|19195.48|19075.48|19195.99|19075.99|19195.47|19075.47|9
1641193480000|2022-01-03 07:04:40|19195.75|19075.75|19198.1|19078.1|19198.1|19078.1|19195.75|19075.75|9
1641193490000|2022-01-03 07:04:50|19197.84|19077.84|19193.13|19073.13|19197.89|19077.89|19193.13|19073.13|10
1641193500000|2022-01-03 07:05:00|19192.34|19072.34|19191.49|19071.49|19192.37|19072.37|19191.48|19071.48|10
1641193510000|2022-01-03 07:05:10|19191.38|19071.38|19191.62|19071.62|19192.98|19072.98|19191.38|19071.38|9
1641193520000|2022-01-03 07:05:20|19191.7|19071.7|19190.46|19070.46|19191.7|19071.7|19190.46|19070.46|10
1641193530000|2022-01-03 07:05:30|19190.96|19070.96|19192.81|19072.81|19192.81|19072.81|19190.96|19070.96|10
1641193540000|2022-01-03 07:05:40|19192.63|19072.63|19192.49|19072.49|19192.7|19072.7|19192.15|19072.15|9
1641193550000|2022-01-03 07:05:50|19192.43|19072.43|19191.76|19071.76|19192.64|19072.64|19191.76|19071.76|9
1641193560000|2022-01-03 07:06:00|19191.72|19071.72|19190.5|19070.5|19191.72|19071.72|19190.5|19070.5|8
1641193570000|2022-01-03 07:06:10|19190.34|19070.34|19190|19070|19191.06|19071.06|19190|19070|7
1641193580000|2022-01-03 07:06:20|19189.84|19069.84|19190.4|19070.4|19190.69|19070.69|19189.84|19069.84|5
1641193590000|2022-01-03 07:06:30|19190.21|19070.21|19188.95|19068.95|19190.21|19070.21|19188.95|19068.95|8
1641193600000|2022-01-03 07:06:40|19189.34|19069.34|19189.82|19069.82|19189.89|19069.89|19189.22|19069.22|9
1641193610000|2022-01-03 07:06:50|19189.79|19069.79|19188.97|19068.97|19189.92|19069.92|19188.92|19068.92|9
1641193620000|2022-01-03 07:07:00|19189.06|19069.06|19189.85|19069.85|19189.85|19069.85|19188.53|19068.53|10
1641193630000|2022-01-03 07:07:10|19190.03|19070.03|19189.84|19069.84|19190.04|19070.04|19189.73|19069.73|7
1641193640000|2022-01-03 07:07:20|19190.02|19070.02|19190.42|19070.42|19190.42|19070.42|19189.95|19069.95|7
1641193650000|2022-01-03 07:07:30|19190.32|19070.32|19190.16|19070.16|19190.32|19070.32|19190.02|19070.02|9
1641193660000|2022-01-03 07:07:40|19190.3|19070.3|19190.71|19070.71|19190.71|19070.71|19190.21|19070.21|10
1641193670000|2022-01-03 07:07:50|19190.76|19070.76|19190.44|19070.44|19190.76|19070.76|19190.37|19070.37|9
1641193680000|2022-01-03 07:08:00|19190.5|19070.5|19189.59|19069.59|19190.5|19070.5|19189.49|19069.49|9
1641193690000|2022-01-03 07:08:10|19189.39|19069.39|19190.84|19070.84|19190.84|19070.84|19189.2|19069.2|8
1641193700000|2022-01-03 07:08:20|19191.35|19071.35|19192.41|19072.41|19192.54|19072.54|19191.35|19071.35|8
1641193710000|2022-01-03 07:08:30|19191.91|19071.91|19192.52|19072.52|19192.77|19072.77|19191.91|19071.91|9
1641193720000|2022-01-03 07:08:40|19192.58|19072.58|19193.47|19073.47|19193.47|19073.47|19192.47|19072.47|9
1641193730000|2022-01-03 07:08:50|19193.23|19073.23|19193.92|19073.92|19194.02|19074.02|19193.23|19073.23|10
1641193740000|2022-01-03 07:09:00|19193.99|19073.99|19194.59|19074.59|19194.61|19074.61|19193.99|19073.99|8
1641193750000|2022-01-03 07:09:10|19194.57|19074.57|19193.74|19073.74|19194.57|19074.57|19193.74|19073.74|8
1641193760000|2022-01-03 07:09:20|19193.35|19073.35|19193.36|19073.36|19193.41|19073.41|19193.05|19073.05|7
1641193770000|2022-01-03 07:09:30|19193.15|19073.15|19194.03|19074.03|19194.03|19074.03|19193.15|19073.15|7
1641193780000|2022-01-03 07:09:40|19194.1|19074.1|19194.76|19074.76|19194.76|19074.76|19194.04|19074.04|8
1641193790000|2022-01-03 07:09:50|19194.9|19074.9|19199.05|19079.05|19199.05|19079.05|19194.9|19074.9|10
1641193800000|2022-01-03 07:10:00|19199.24|19079.24|19200.53|19080.53|19200.88|19080.88|19199.24|19079.24|9
1641193810000|2022-01-03 07:10:10|19200.49|19080.49|19200.35|19080.35|19200.75|19080.75|19200.02|19080.02|9
1641193820000|2022-01-03 07:10:20|19200.19|19080.19|19200.29|19080.29|19200.95|19080.95|19200.19|19080.19|8
1641193830000|2022-01-03 07:10:30|19200.34|19080.34|19201.17|19081.17|19201.27|19081.27|19200.07|19080.07|9
1641193840000|2022-01-03 07:10:40|19201.31|19081.31|19201.9|19081.9|19201.9|19081.9|19201.29|19081.29|8
1641193850000|2022-01-03 07:10:50|19201.57|19081.57|19201.08|19081.08|19201.99|19081.99|19201.08|19081.08|9
1641193860000|2022-01-03 07:11:00|19201.03|19081.03|19199.49|19079.49|19201.03|19081.03|19199.1|19079.1|10
1641193870000|2022-01-03 07:11:10|19198.81|19078.81|19197.82|19077.82|19199.1|19079.1|19197.82|19077.82|10
1641193880000|2022-01-03 07:11:20|19197.63|19077.63|19196.46|19076.46|19197.63|19077.63|19196.46|19076.46|9
1641193890000|2022-01-03 07:11:30|19196.43|19076.43|19197.14|19077.14|19197.24|19077.24|19196.12|19076.12|10
1641193900000|2022-01-03 07:11:40|19197.15|19077.15|19197.35|19077.35|19197.36|19077.36|19197.14|19077.14|8
1641193910000|2022-01-03 07:11:50|19197.25|19077.25|19197.95|19077.95|19197.95|19077.95|19197.03|19077.03|9
1641193920000|2022-01-03 07:12:00|19198.16|19078.16|19197.48|19077.48|19198.36|19078.36|19197.45|19077.45|9
1641193930000|2022-01-03 07:12:10|19197.44|19077.44|19196.88|19076.88|19197.44|19077.44|19196.88|19076.88|9
1641193940000|2022-01-03 07:12:20|19195.79|19075.79|19195.12|19075.12|19195.81|19075.81|19195.04|19075.04|7
1641193950000|2022-01-03 07:12:30|19195.07|19075.07|19193.06|19073.06|19195.07|19075.07|19193.06|19073.06|10
1641193960000|2022-01-03 07:12:40|19192.95|19072.95|19194.28|19074.28|19194.28|19074.28|19192.62|19072.62|10
1641193970000|2022-01-03 07:12:50|19194.57|19074.57|19197.74|19077.74|19197.74|19077.74|19194.57|19074.57|9
1641193980000|2022-01-03 07:13:00|19197.4|19077.4|19198.54|19078.54|19198.54|19078.54|19197.4|19077.4|8
1641193990000|2022-01-03 07:13:10|19198.65|19078.65|19198.22|19078.22|19198.74|19078.74|19198.17|19078.17|9
1641194000000|2022-01-03 07:13:20|19198.28|19078.28|19198.37|19078.37|19198.81|19078.81|19198.16|19078.16|9
1641194010000|2022-01-03 07:13:30|19198.32|19078.32|19198.27|19078.27|19198.78|19078.78|19198.22|19078.22|10
1641194020000|2022-01-03 07:13:40|19198.25|19078.25|19198.21|19078.21|19198.27|19078.27|19197.93|19077.93|9
1641194030000|2022-01-03 07:13:50|19198.37|19078.37|19199.03|19079.03|19199.11|19079.11|19198.22|19078.22|10
1641194040000|2022-01-03 07:14:00|19199.25|19079.25|19200.41|19080.41|19200.53|19080.53|19199.25|19079.25|8
1641194050000|2022-01-03 07:14:10|19200.49|19080.49|19202.66|19082.66|19202.66|19082.66|19200.49|19080.49|10
1641194060000|2022-01-03 07:14:20|19202.13|19082.13|19202|19082|19202.24|19082.24|19202|19082|7
1641194070000|2022-01-03 07:14:30|19201.97|19081.97|19204.18|19084.18|19204.18|19084.18|19201.97|19081.97|9
1641194080000|2022-01-03 07:14:40|19204.13|19084.13|19205.64|19085.64|19205.64|19085.64|19204.13|19084.13|10
1641194090000|2022-01-03 07:14:50|19205.5|19085.5|19205.52|19085.52|19205.62|19085.62|19205.31|19085.31|10
1641194100000|2022-01-03 07:15:00|19205.94|19085.94|19205.07|19085.07|19206.05|19086.05|19205.07|19085.07|10
1641194110000|2022-01-03 07:15:10|19204.92|19084.92|19204.99|19084.99|19205.38|19085.38|19204.9|19084.9|9
1641194120000|2022-01-03 07:15:20|19205.27|19085.27|19204.56|19084.56|19205.47|19085.47|19204.56|19084.56|10
1641194130000|2022-01-03 07:15:30|19204.25|19084.25|19205.27|19085.27|19205.27|19085.27|19204.25|19084.25|10
1641194140000|2022-01-03 07:15:40|19205.52|19085.52|19205.5|19085.5|19205.71|19085.71|19205.43|19085.43|8
1641194150000|2022-01-03 07:15:50|19205.44|19085.44|19207.53|19087.53|19207.53|19087.53|19205.19|19085.19|9
1641194160000|2022-01-03 07:16:00|19207.84|19087.84|19207.84|19087.84|19207.98|19087.98|19207.67|19087.67|8
1641194170000|2022-01-03 07:16:10|19207.89|19087.89|19208.76|19088.76|19208.76|19088.76|19207.71|19087.71|9
1641194180000|2022-01-03 07:16:20|19208.77|19088.77|19208.39|19088.39|19208.82|19088.82|19208.38|19088.38|10
1641194190000|2022-01-03 07:16:30|19208.42|19088.42|19207.66|19087.66|19208.79|19088.79|19207.66|19087.66|9
1641194200000|2022-01-03 07:16:40|19207.78|19087.78|19205.47|19085.47|19207.78|19087.78|19205.47|19085.47|10
1641194210000|2022-01-03 07:16:50|19205.42|19085.42|19205.15|19085.15|19205.54|19085.54|19205.15|19085.15|8
1641194220000|2022-01-03 07:17:00|19205.23|19085.23|19203.75|19083.75|19205.23|19085.23|19203.75|19083.75|10
1641194230000|2022-01-03 07:17:10|19203.77|19083.77|19202.56|19082.56|19204.11|19084.11|19202.56|19082.56|10
1641194240000|2022-01-03 07:17:20|19202.28|19082.28|19197.74|19077.74|19202.28|19082.28|19197.35|19077.35|10
1641194250000|2022-01-03 07:17:30|19197.72|19077.72|19198.47|19078.47|19198.57|19078.57|19197.66|19077.66|10
1641194260000|2022-01-03 07:17:40|19197.97|19077.97|19196.83|19076.83|19197.97|19077.97|19196.75|19076.75|10
1641194270000|2022-01-03 07:17:50|19196.76|19076.76|19198.36|19078.36|19198.36|19078.36|19196.74|19076.74|9
1641194280000|2022-01-03 07:18:00|19198.57|19078.57|19198.9|19078.9|19198.9|19078.9|19198.48|19078.48|10
1641194290000|2022-01-03 07:18:10|19198.72|19078.72|19200.08|19080.08|19200.09|19080.09|19198.72|19078.72|8
1641194300000|2022-01-03 07:18:20|19200.29|19080.29|19200.45|19080.45|19200.61|19080.61|19200.28|19080.28|10
1641194310000|2022-01-03 07:18:30|19200.28|19080.28|19200.54|19080.54|19200.59|19080.59|19200.28|19080.28|9
1641194320000|2022-01-03 07:18:40|19200.55|19080.55|19199.54|19079.54|19200.55|19080.55|19199.54|19079.54|10
1641194330000|2022-01-03 07:18:50|19199.61|19079.61|19198.24|19078.24|19199.61|19079.61|19198.24|19078.24|8
1641194340000|2022-01-03 07:19:00|19198.07|19078.07|19197.7|19077.7|19198.48|19078.48|19197.7|19077.7|9
1641194350000|2022-01-03 07:19:10|19197.75|19077.75|19198.12|19078.12|19198.12|19078.12|19197.47|19077.47|9
1641194360000|2022-01-03 07:19:20|19197.86|19077.86|19195.95|19075.95|19197.86|19077.86|19195.95|19075.95|10
1641194370000|2022-01-03 07:19:30|19195.89|19075.89|19195.57|19075.57|19195.89|19075.89|19195.36|19075.36|8
1641194380000|2022-01-03 07:19:40|19195.55|19075.55|19195.37|19075.37|19195.91|19075.91|19195.37|19075.37|10
1641194390000|2022-01-03 07:19:50|19195.76|19075.76|19196.52|19076.52|19196.52|19076.52|19195.61|19075.61|10
1641194400000|2022-01-03 07:20:00|19196.62|19076.62|19198.47|19078.47|19198.47|19078.47|19196.62|19076.62|9
1641194410000|2022-01-03 07:20:10|19198.73|19078.73|19197.84|19077.84|19198.73|19078.73|19197.84|19077.84|10
1641194420000|2022-01-03 07:20:20|19197.6|19077.6|19196.94|19076.94|19197.6|19077.6|19196.29|19076.29|10
1641194430000|2022-01-03 07:20:30|19196.87|19076.87|19194.37|19074.37|19196.89|19076.89|19194.37|19074.37|7
1641194440000|2022-01-03 07:20:40|19194.11|19074.11|19193.49|19073.49|19194.22|19074.22|19193.43|19073.43|10
1641194450000|2022-01-03 07:20:50|19193.53|19073.53|19193.58|19073.58|19193.71|19073.71|19193.08|19073.08|10
1641194460000|2022-01-03 07:21:00|19193.54|19073.54|19192.24|19072.24|19193.56|19073.56|19192.24|19072.24|8
1641194470000|2022-01-03 07:21:10|19191.98|19071.98|19193.2|19073.2|19193.34|19073.34|19191.86|19071.86|6
1641194480000|2022-01-03 07:21:20|19193.24|19073.24|19194.44|19074.44|19194.69|19074.69|19193.24|19073.24|10
1641194490000|2022-01-03 07:21:30|19194.32|19074.32|19197.08|19077.08|19197.08|19077.08|19194.32|19074.32|10
1641194500000|2022-01-03 07:21:40|19197.11|19077.11|19197|19077|19197.14|19077.14|19196.67|19076.67|9
1641194510000|2022-01-03 07:21:50|19196.6|19076.6|19197.71|19077.71|19197.86|19077.86|19196.46|19076.46|9
1641194520000|2022-01-03 07:22:00|19197.59|19077.59|19199|19079|19199.14|19079.14|19197.59|19077.59|10
1641194530000|2022-01-03 07:22:10|19199.12|19079.12|19199.86|19079.86|19199.88|19079.88|19199.12|19079.12|9
1641194540000|2022-01-03 07:22:20|19199.75|19079.75|19199.51|19079.51|19199.93|19079.93|19199.47|19079.47|9
1641194550000|2022-01-03 07:22:30|19199.55|19079.55|19199.63|19079.63|19199.71|19079.71|19199.21|19079.21|10
1641194560000|2022-01-03 07:22:40|19199.6|19079.6|19200.23|19080.23|19200.87|19080.87|19199.45|19079.45|9
1641194570000|2022-01-03 07:22:50|19200.22|19080.22|19199.98|19079.98|19200.24|19080.24|19199.95|19079.95|10
1641194580000|2022-01-03 07:23:00|19200.11|19080.11|19200.03|19080.03|19200.11|19080.11|19199.88|19079.88|7
1641194590000|2022-01-03 07:23:10|19199.97|19079.97|19199.94|19079.94|19199.97|19079.97|19199.71|19079.71|7
1641194600000|2022-01-03 07:23:20|19199.74|19079.74|19197.64|19077.64|19199.74|19079.74|19197.64|19077.64|10
1641194610000|2022-01-03 07:23:30|19197.61|19077.61|19197.76|19077.76|19197.82|19077.82|19196.61|19076.61|9
1641194620000|2022-01-03 07:23:40|19197.75|19077.75|19197.34|19077.34|19197.75|19077.75|19197.2|19077.2|9
1641194630000|2022-01-03 07:23:50|19197.39|19077.39|19198.19|19078.19|19198.19|19078.19|19197.39|19077.39|9
1641194640000|2022-01-03 07:24:00|19197.2|19077.2|19199.21|19079.21|19199.21|19079.21|19197.2|19077.2|9
1641194650000|2022-01-03 07:24:10|19199.44|19079.44|19199.54|19079.54|19199.54|19079.54|19199.34|19079.34|8
1641194660000|2022-01-03 07:24:20|19199.49|19079.49|19199.02|19079.02|19199.75|19079.75|19198.89|19078.89|10
1641194670000|2022-01-03 07:24:30|19199.18|19079.18|19201.56|19081.56|19201.56|19081.56|19199.18|19079.18|9
1641194680000|2022-01-03 07:24:40|19201.91|19081.91|19203.69|19083.69|19203.78|19083.78|19201.91|19081.91|10
1641194690000|2022-01-03 07:24:50|19203.97|19083.97|19204.41|19084.41|19204.56|19084.56|19203.97|19083.97|10
1641194700000|2022-01-03 07:25:00|19204.33|19084.33|19207.37|19087.37|19207.37|19087.37|19204.33|19084.33|9
1641194710000|2022-01-03 07:25:10|19207.54|19087.54|19211.72|19091.72|19211.85|19091.85|19207.54|19087.54|10
1641194720000|2022-01-03 07:25:20|19211.89|19091.89|19215.87|19095.87|19215.87|19095.87|19211.89|19091.89|9
1641194730000|2022-01-03 07:25:30|19216.17|19096.17|19217.25|19097.25|19217.37|19097.37|19216.17|19096.17|8
1641194740000|2022-01-03 07:25:40|19217.34|19097.34|19216.62|19096.62|19217.34|19097.34|19216.3|19096.3|10
1641194750000|2022-01-03 07:25:50|19216.56|19096.56|19216.53|19096.53|19216.7|19096.7|19216.53|19096.53|10
1641194760000|2022-01-03 07:26:00|19216.76|19096.76|19215.85|19095.85|19216.81|19096.81|19215.74|19095.74|10
1641194770000|2022-01-03 07:26:10|19216.93|19096.93|19217.56|19097.56|19217.64|19097.64|19216.93|19096.93|10
1641194780000|2022-01-03 07:26:20|19217.69|19097.69|19218.78|19098.78|19218.97|19098.97|19217.69|19097.69|10
1641194790000|2022-01-03 07:26:30|19218.82|19098.82|19219.23|19099.23|19220.03|19100.03|19218.82|19098.82|9
1641194800000|2022-01-03 07:26:40|19218.98|19098.98|19219.44|19099.44|19219.44|19099.44|19218.98|19098.98|7
1641194810000|2022-01-03 07:26:50|19218.5|19098.5|19219.72|19099.72|19219.75|19099.75|19218.5|19098.5|8
1641194820000|2022-01-03 07:27:00|19219.82|19099.82|19219.43|19099.43|19219.85|19099.85|19218.92|19098.92|9
1641194830000|2022-01-03 07:27:10|19219.51|19099.51|19218.51|19098.51|19219.51|19099.51|19218.48|19098.48|9
1641194840000|2022-01-03 07:27:20|19218.45|19098.45|19218.25|19098.25|19218.45|19098.45|19218.08|19098.08|9
1641194850000|2022-01-03 07:27:30|19218.14|19098.14|19209.9|19089.9|19218.14|19098.14|19209.9|19089.9|8
1641194860000|2022-01-03 07:27:40|19209.16|19089.16|19205.12|19085.12|19209.16|19089.16|19205.09|19085.09|10
1641194870000|2022-01-03 07:27:50|19205.42|19085.42|19204.26|19084.26|19205.91|19085.91|19204.22|19084.22|10
1641194880000|2022-01-03 07:28:00|19204.03|19084.03|19204.61|19084.61|19204.61|19084.61|19204.03|19084.03|10
1641194890000|2022-01-03 07:28:10|19204.59|19084.59|19204.95|19084.95|19204.95|19084.95|19204.31|19084.31|10
1641194900000|2022-01-03 07:28:20|19204.92|19084.92|19204.54|19084.54|19204.92|19084.92|19204.11|19084.11|6
1641194910000|2022-01-03 07:28:30|19204.24|19084.24|19205.05|19085.05|19205.25|19085.25|19204.24|19084.24|8
1641194920000|2022-01-03 07:28:40|19205.03|19085.03|19205.33|19085.33|19205.72|19085.72|19204.95|19084.95|9
1641194930000|2022-01-03 07:28:50|19205.3|19085.3|19204.96|19084.96|19205.3|19085.3|19204.9|19084.9|10
1641194940000|2022-01-03 07:29:00|19205|19085|19208.84|19088.84|19208.84|19088.84|19204.88|19084.88|10
1641194950000|2022-01-03 07:29:10|19208.83|19088.83|19214.09|19094.09|19214.16|19094.16|19208.83|19088.83|10
1641194960000|2022-01-03 07:29:20|19214.12|19094.12|19216.18|19096.18|19216.22|19096.22|19214.12|19094.12|9
1641194970000|2022-01-03 07:29:30|19216.25|19096.25|19217.07|19097.07|19217.07|19097.07|19216.25|19096.25|8
1641194980000|2022-01-03 07:29:40|19217.09|19097.09|19218.12|19098.12|19218.42|19098.42|19217.09|19097.09|9
1641194990000|2022-01-03 07:29:50|19218.14|19098.14|19218.07|19098.07|19218.42|19098.42|19217.74|19097.74|10
1641195000000|2022-01-03 07:30:00|19217.99|19097.99|19218.06|19098.06|19218.06|19098.06|19217.74|19097.74|7
1641195010000|2022-01-03 07:30:10|19217.94|19097.94|19217.8|19097.8|19218.32|19098.32|19217.8|19097.8|10
1641195020000|2022-01-03 07:30:20|19217.79|19097.79|19217.9|19097.9|19218|19098|19217.77|19097.77|10
1641195030000|2022-01-03 07:30:30|19217.83|19097.83|19217.98|19097.98|19218.18|19098.18|19217.83|19097.83|10
1641195040000|2022-01-03 07:30:40|19218.12|19098.12|19218.47|19098.47|19218.47|19098.47|19218.1|19098.1|7
1641195050000|2022-01-03 07:30:50|19218.56|19098.56|19219.75|19099.75|19219.87|19099.87|19218.43|19098.43|10
1641195060000|2022-01-03 07:31:00|19219.84|19099.84|19221.32|19101.32|19221.5|19101.5|19219.84|19099.84|10
1641195070000|2022-01-03 07:31:10|19220.88|19100.88|19222.12|19102.12|19222.12|19102.12|19220.67|19100.67|10
1641195080000|2022-01-03 07:31:20|19222.13|19102.13|19222.38|19102.38|19222.38|19102.38|19221.53|19101.53|10
1641195090000|2022-01-03 07:31:30|19222.22|19102.22|19225.64|19105.64|19225.64|19105.64|19222.22|19102.22|8
1641195100000|2022-01-03 07:31:40|19226.55|19106.55|19230.06|19110.06|19230.06|19110.06|19226.55|19106.55|10
1641195110000|2022-01-03 07:31:50|19230.04|19110.04|19230.06|19110.06|19230.08|19110.08|19229.41|19109.41|8
1641195120000|2022-01-03 07:32:00|19230.53|19110.53|19231.06|19111.06|19231.22|19111.22|19230.53|19110.53|8
1641195130000|2022-01-03 07:32:10|19231.45|19111.45|19231.5|19111.5|19231.79|19111.79|19231.45|19111.45|9
1641195140000|2022-01-03 07:32:20|19231.58|19111.58|19232.51|19112.51|19232.51|19112.51|19231.42|19111.42|10
1641195150000|2022-01-03 07:32:30|19232.41|19112.41|19232.69|19112.69|19232.69|19112.69|19232.3|19112.3|8
1641195160000|2022-01-03 07:32:40|19232.43|19112.43|19234.84|19114.84|19234.84|19114.84|19232.25|19112.25|9
1641195170000|2022-01-03 07:32:50|19234.75|19114.75|19234.59|19114.59|19235.03|19115.03|19234.59|19114.59|10
1641195180000|2022-01-03 07:33:00|19234.56|19114.56|19233.9|19113.9|19234.76|19114.76|19233.9|19113.9|10
1641195190000|2022-01-03 07:33:10|19233.73|19113.73|19235.01|19115.01|19235.01|19115.01|19233.73|19113.73|10
1641195200000|2022-01-03 07:33:20|19235.2|19115.2|19235.8|19115.8|19236.46|19116.46|19235.2|19115.2|9
1641195210000|2022-01-03 07:33:30|19235.86|19115.86|19237.57|19117.57|19237.58|19117.58|19235.86|19115.86|9
1641195220000|2022-01-03 07:33:40|19237.82|19117.82|19237.82|19117.82|19238.27|19118.27|19237.82|19117.82|10
1641195230000|2022-01-03 07:33:50|19237.79|19117.79|19236.77|19116.77|19237.89|19117.89|19236.55|19116.55|10
1641195240000|2022-01-03 07:34:00|19236.76|19116.76|19237.61|19117.61|19237.67|19117.67|19236.64|19116.64|10
1641195250000|2022-01-03 07:34:10|19237.65|19117.65|19239.73|19119.73|19239.73|19119.73|19237.64|19117.64|9
1641195260000|2022-01-03 07:34:20|19239.85|19119.85|19243.35|19123.35|19243.38|19123.38|19239.85|19119.85|10
1641195270000|2022-01-03 07:34:30|19243.52|19123.52|19246.78|19126.78|19246.81|19126.81|19243.35|19123.35|10
1641195280000|2022-01-03 07:34:40|19247.05|19127.05|19247.9|19127.9|19248.33|19128.33|19246.88|19126.88|10
1641195290000|2022-01-03 07:34:50|19248.53|19128.53|19248.57|19128.57|19248.86|19128.86|19248.42|19128.42|10
1641195300000|2022-01-03 07:35:00|19248.28|19128.28|19245.31|19125.31|19248.52|19128.52|19245.31|19125.31|9
1641195310000|2022-01-03 07:35:10|19244.8|19124.8|19243.63|19123.63|19245.02|19125.02|19243.63|19123.63|8
1641195320000|2022-01-03 07:35:20|19243.41|19123.41|19244.04|19124.04|19244.4|19124.4|19243.17|19123.17|8
1641195330000|2022-01-03 07:35:30|19244.14|19124.14|19243.87|19123.87|19244.22|19124.22|19243.86|19123.86|9
1641195340000|2022-01-03 07:35:40|19243.58|19123.58|19244.66|19124.66|19244.8|19124.8|19243.58|19123.58|9
1641195350000|2022-01-03 07:35:50|19244.78|19124.78|19245.6|19125.6|19245.61|19125.61|19244.6|19124.6|10
1641195360000|2022-01-03 07:36:00|19245.59|19125.59|19245.18|19125.18|19245.86|19125.86|19245.1|19125.1|9
1641195370000|2022-01-03 07:36:10|19245.17|19125.17|19244.31|19124.31|19245.72|19125.72|19244.31|19124.31|10
1641195380000|2022-01-03 07:36:20|19243.73|19123.73|19242.64|19122.64|19243.77|19123.77|19242.64|19122.64|10
1641195390000|2022-01-03 07:36:30|19242.81|19122.81|19242.57|19122.57|19243.17|19123.17|19242.57|19122.57|10
1641195400000|2022-01-03 07:36:40|19242.2|19122.2|19242.35|19122.35|19242.95|19122.95|19242.07|19122.07|8
1641195410000|2022-01-03 07:36:50|19242.05|19122.05|19242.72|19122.72|19242.72|19122.72|19241.57|19121.57|9
1641195420000|2022-01-03 07:37:00|19242.84|19122.84|19242.21|19122.21|19243.03|19123.03|19242.21|19122.21|10
1641195430000|2022-01-03 07:37:10|19242.34|19122.34|19242.45|19122.45|19242.65|19122.65|19242.21|19122.21|10
1641195440000|2022-01-03 07:37:20|19242.42|19122.42|19242.44|19122.44|19242.62|19122.62|19242.13|19122.13|9
1641195450000|2022-01-03 07:37:30|19242.38|19122.38|19242.99|19122.99|19242.99|19122.99|19242.19|19122.19|9
1641195460000|2022-01-03 07:37:40|19242.87|19122.87|19241.84|19121.84|19242.87|19122.87|19241.84|19121.84|10
1641195470000|2022-01-03 07:37:50|19241.75|19121.75|19240.67|19120.67|19241.75|19121.75|19240.67|19120.67|10
1641195480000|2022-01-03 07:38:00|19240.69|19120.69|19239.43|19119.43|19240.69|19120.69|19239.08|19119.08|10
1641195490000|2022-01-03 07:38:10|19239.03|19119.03|19238.74|19118.74|19239.03|19119.03|19238.45|19118.45|10
1641195500000|2022-01-03 07:38:20|19239.01|19119.01|19240.23|19120.23|19240.33|19120.33|19238.83|19118.83|10
1641195510000|2022-01-03 07:38:30|19240.18|19120.18|19239.29|19119.29|19240.33|19120.33|19239.23|19119.23|9
1641195520000|2022-01-03 07:38:40|19239.6|19119.6|19240.26|19120.26|19240.26|19120.26|19239.09|19119.09|9
1641195530000|2022-01-03 07:38:50|19240.62|19120.62|19241.9|19121.9|19241.94|19121.94|19240.62|19120.62|8
1641195540000|2022-01-03 07:39:00|19241.89|19121.89|19241.57|19121.57|19242.19|19122.19|19241.57|19121.57|8
1641195550000|2022-01-03 07:39:10|19241.11|19121.11|19240.33|19120.33|19241.54|19121.54|19240.33|19120.33|9
1641195560000|2022-01-03 07:39:20|19240.07|19120.07|19240.65|19120.65|19240.97|19120.97|19240.07|19120.07|9
1641195570000|2022-01-03 07:39:30|19240.28|19120.28|19239.46|19119.46|19240.47|19120.47|19239.46|19119.46|9
1641195580000|2022-01-03 07:39:40|19239.44|19119.44|19238.47|19118.47|19239.74|19119.74|19238.28|19118.28|9
1641195590000|2022-01-03 07:39:50|19238.13|19118.13|19238.12|19118.12|19238.82|19118.82|19238.12|19118.12|10
1641195600000|2022-01-03 07:40:00|19235.4|19115.4|19233.2|19113.2|19235.48|19115.48|19233.18|19113.18|10
1641195610000|2022-01-03 07:40:10|19233.14|19113.14|19230.25|19110.25|19233.14|19113.14|19230.25|19110.25|10
1641195620000|2022-01-03 07:40:20|19230.28|19110.28|19229.92|19109.92|19230.29|19110.29|19229.62|19109.62|9
1641195630000|2022-01-03 07:40:30|19229.84|19109.84|19229.66|19109.66|19229.9|19109.9|19229.25|19109.25|10
1641195640000|2022-01-03 07:40:40|19229.84|19109.84|19229.56|19109.56|19229.97|19109.97|19229.47|19109.47|8
1641195650000|2022-01-03 07:40:50|19229.42|19109.42|19230.92|19110.92|19230.92|19110.92|19229.42|19109.42|8
1641195660000|2022-01-03 07:41:00|19231.34|19111.34|19234.4|19114.4|19234.4|19114.4|19231.06|19111.06|10
1641195670000|2022-01-03 07:41:10|19234.35|19114.35|19235.35|19115.35|19235.35|19115.35|19234.35|19114.35|9
1641195680000|2022-01-03 07:41:20|19235.58|19115.58|19236.16|19116.16|19236.49|19116.49|19235.47|19115.47|9
1641195690000|2022-01-03 07:41:30|19236.21|19116.21|19236.83|19116.83|19236.83|19116.83|19236.19|19116.19|10
1641195700000|2022-01-03 07:41:40|19236.85|19116.85|19237.35|19117.35|19237.35|19117.35|19236.67|19116.67|9
1641195710000|2022-01-03 07:41:50|19238.16|19118.16|19239.65|19119.65|19239.74|19119.74|19238.16|19118.16|10
1641195720000|2022-01-03 07:42:00|19239.41|19119.41|19239.73|19119.73|19239.76|19119.76|19239.29|19119.29|8
1641195730000|2022-01-03 07:42:10|19239.33|19119.33|19238.99|19118.99|19239.5|19119.5|19238.99|19118.99|9
1641195740000|2022-01-03 07:42:20|19239.02|19119.02|19238.51|19118.51|19239.37|19119.37|19238.51|19118.51|10
1641195750000|2022-01-03 07:42:30|19238.75|19118.75|19239.85|19119.85|19239.89|19119.89|19238.75|19118.75|8
1641195760000|2022-01-03 07:42:40|19239.88|19119.88|19239.91|19119.91|19239.93|19119.93|19239.77|19119.77|10
1641195770000|2022-01-03 07:42:50|19239.62|19119.62|19239.88|19119.88|19240.05|19120.05|19239.01|19119.01|10
1641195780000|2022-01-03 07:43:00|19239.84|19119.84|19239.25|19119.25|19240.04|19120.04|19239.25|19119.25|10
1641195790000|2022-01-03 07:43:10|19239.24|19119.24|19240.05|19120.05|19240.05|19120.05|19239.14|19119.14|9
1641195800000|2022-01-03 07:43:20|19240.13|19120.13|19240.48|19120.48|19240.75|19120.75|19240.13|19120.13|9
1641195810000|2022-01-03 07:43:30|19240.66|19120.66|19241.49|19121.49|19241.49|19121.49|19240.64|19120.64|10
1641195820000|2022-01-03 07:43:40|19241.51|19121.51|19240.88|19120.88|19241.52|19121.52|19240.52|19120.52|9
1641195830000|2022-01-03 07:43:50|19240.94|19120.94|19240.96|19120.96|19241.24|19121.24|19240.88|19120.88|8
1641195840000|2022-01-03 07:44:00|19241.04|19121.04|19241.21|19121.21|19241.31|19121.31|19241.02|19121.02|8
1641195850000|2022-01-03 07:44:10|19241.52|19121.52|19240.46|19120.46|19241.53|19121.53|19240.46|19120.46|9
1641195860000|2022-01-03 07:44:20|19240.42|19120.42|19240.02|19120.02|19240.42|19120.42|19239.96|19119.96|10
1641195870000|2022-01-03 07:44:30|19240.03|19120.03|19239.94|19119.94|19240.04|19120.04|19239.69|19119.69|6
1641195880000|2022-01-03 07:44:40|19239.67|19119.67|19239.56|19119.56|19239.67|19119.67|19239.09|19119.09|9
1641195890000|2022-01-03 07:44:50|19239.29|19119.29|19239.82|19119.82|19239.82|19119.82|19239.29|19119.29|10
1641195900000|2022-01-03 07:45:00|19239.85|19119.85|19237.57|19117.57|19239.85|19119.85|19237.55|19117.55|9
1641195910000|2022-01-03 07:45:10|19237.04|19117.04|19236.04|19116.04|19237.04|19117.04|19235.8|19115.8|10
1641195920000|2022-01-03 07:45:20|19236.31|19116.31|19236.66|19116.66|19236.66|19116.66|19236.2|19116.2|10
1641195930000|2022-01-03 07:45:30|19236.56|19116.56|19236.35|19116.35|19236.94|19116.94|19236.24|19116.24|9
1641195940000|2022-01-03 07:45:40|19236.5|19116.5|19236.79|19116.79|19236.79|19116.79|19236.33|19116.33|8
1641195950000|2022-01-03 07:45:50|19236.99|19116.99|19236.96|19116.96|19237.22|19117.22|19236.92|19116.92|10
1641195960000|2022-01-03 07:46:00|19236.95|19116.95|19233.27|19113.27|19236.95|19116.95|19233.27|19113.27|9
1641195970000|2022-01-03 07:46:10|19233.11|19113.11|19230.32|19110.32|19233.68|19113.68|19230.32|19110.32|10
1641195980000|2022-01-03 07:46:20|19230.29|19110.29|19229.23|19109.23|19230.29|19110.29|19229.23|19109.23|9
1641195990000|2022-01-03 07:46:30|19228.82|19108.82|19227.54|19107.54|19228.82|19108.82|19227.45|19107.45|9
1641196000000|2022-01-03 07:46:40|19227.47|19107.47|19226.53|19106.53|19228.05|19108.05|19226.53|19106.53|9
1641196010000|2022-01-03 07:46:50|19226.59|19106.59|19225.45|19105.45|19226.59|19106.59|19225.41|19105.41|7
1641196020000|2022-01-03 07:47:00|19225.67|19105.67|19225.13|19105.13|19225.67|19105.67|19225.09|19105.09|8
1641196030000|2022-01-03 07:47:10|19224.9|19104.9|19225.26|19105.26|19225.34|19105.34|19224.9|19104.9|7
1641196040000|2022-01-03 07:47:20|19225.15|19105.15|19224.55|19104.55|19225.15|19105.15|19224.38|19104.38|9
1641196050000|2022-01-03 07:47:30|19224.57|19104.57|19223.97|19103.97|19224.57|19104.57|19223.97|19103.97|8
1641196060000|2022-01-03 07:47:40|19223.94|19103.94|19223.97|19103.97|19223.97|19103.97|19222.67|19102.67|8
1641196070000|2022-01-03 07:47:50|19223.1|19103.1|19224.34|19104.34|19224.34|19104.34|19223.1|19103.1|9
1641196080000|2022-01-03 07:48:00|19224.31|19104.31|19223.89|19103.89|19224.48|19104.48|19223.89|19103.89|7
1641196090000|2022-01-03 07:48:10|19223.74|19103.74|19222.64|19102.64|19223.74|19103.74|19222.64|19102.64|8
1641196100000|2022-01-03 07:48:20|19222.77|19102.77|19222.83|19102.83|19222.96|19102.96|19222.77|19102.77|9
1641196110000|2022-01-03 07:48:30|19222.9|19102.9|19222.77|19102.77|19222.96|19102.96|19222.72|19102.72|10
1641196120000|2022-01-03 07:48:40|19222.82|19102.82|19226.41|19106.41|19226.68|19106.68|19222.82|19102.82|9
1641196130000|2022-01-03 07:48:50|19226.77|19106.77|19227.18|19107.18|19227.18|19107.18|19226.72|19106.72|8
1641196140000|2022-01-03 07:49:00|19227.44|19107.44|19226.98|19106.98|19227.53|19107.53|19226.74|19106.74|10
1641196150000|2022-01-03 07:49:10|19227.44|19107.44|19226.66|19106.66|19227.88|19107.88|19226.66|19106.66|9
1641196160000|2022-01-03 07:49:20|19226.56|19106.56|19226.48|19106.48|19226.75|19106.75|19226.44|19106.44|9
1641196170000|2022-01-03 07:49:30|19226.3|19106.3|19226.2|19106.2|19226.6|19106.6|19226.2|19106.2|10
1641196180000|2022-01-03 07:49:40|19226.09|19106.09|19225.7|19105.7|19226.14|19106.14|19225.69|19105.69|9
1641196190000|2022-01-03 07:49:50|19225.67|19105.67|19224.65|19104.65|19225.76|19105.76|19224.42|19104.42|8
1641196200000|2022-01-03 07:50:00|19224.04|19104.04|19221.96|19101.96|19224.04|19104.04|19221.84|19101.84|10
1641196210000|2022-01-03 07:50:10|19221.68|19101.68|19221.06|19101.06|19221.75|19101.75|19221.06|19101.06|9
1641196220000|2022-01-03 07:50:20|19221|19101|19221.63|19101.63|19221.63|19101.63|19221|19101|10
1641196230000|2022-01-03 07:50:30|19221.72|19101.72|19221.42|19101.42|19221.76|19101.76|19221.31|19101.31|10
1641196240000|2022-01-03 07:50:40|19220.97|19100.97|19221.04|19101.04|19221.3|19101.3|19220.56|19100.56|9
1641196250000|2022-01-03 07:50:50|19221.19|19101.19|19222.14|19102.14|19222.14|19102.14|19221.19|19101.19|9
1641196260000|2022-01-03 07:51:00|19222.36|19102.36|19224.72|19104.72|19224.72|19104.72|19222.36|19102.36|8
1641196270000|2022-01-03 07:51:10|19224.69|19104.69|19225.56|19105.56|19225.56|19105.56|19224.69|19104.69|10
1641196280000|2022-01-03 07:51:20|19225.44|19105.44|19225.92|19105.92|19226.04|19106.04|19225.44|19105.44|10
1641196290000|2022-01-03 07:51:30|19227.3|19107.3|19231.98|19111.98|19231.98|19111.98|19227.3|19107.3|9
1641196300000|2022-01-03 07:51:40|19231.99|19111.99|19233.66|19113.66|19233.85|19113.85|19231.99|19111.99|10
1641196310000|2022-01-03 07:51:50|19233.83|19113.83|19241.55|19121.55|19241.55|19121.55|19233.83|19113.83|10
1641196320000|2022-01-03 07:52:00|19243.13|19123.13|19246.85|19126.85|19246.96|19126.96|19243.09|19123.09|10
1641196330000|2022-01-03 07:52:10|19246.88|19126.88|19251.23|19131.23|19251.23|19131.23|19246.88|19126.88|10
1641196340000|2022-01-03 07:52:20|19251.21|19131.21|19251.94|19131.94|19252.03|19132.03|19251.11|19131.11|10
1641196350000|2022-01-03 07:52:30|19251.78|19131.78|19251.27|19131.27|19251.83|19131.83|19251.27|19131.27|8
1641196360000|2022-01-03 07:52:40|19251.2|19131.2|19249.85|19129.85|19251.2|19131.2|19249.84|19129.84|9
1641196370000|2022-01-03 07:52:50|19249.69|19129.69|19250.09|19130.09|19250.22|19130.22|19249.38|19129.38|9
1641196380000|2022-01-03 07:53:00|19250.36|19130.36|19250.24|19130.24|19250.36|19130.36|19249.45|19129.45|10
1641196390000|2022-01-03 07:53:10|19250.28|19130.28|19250.76|19130.76|19250.82|19130.82|19249.91|19129.91|10
1641196400000|2022-01-03 07:53:20|19250.39|19130.39|19246.75|19126.75|19250.39|19130.39|19246.75|19126.75|10
1641196410000|2022-01-03 07:53:30|19246.63|19126.63|19247.65|19127.65|19247.68|19127.68|19246.63|19126.63|10
1641196420000|2022-01-03 07:53:40|19247.57|19127.57|19248.63|19128.63|19248.89|19128.89|19247.57|19127.57|10
1641196430000|2022-01-03 07:53:50|19248.62|19128.62|19248.91|19128.91|19248.91|19128.91|19248.52|19128.52|10
1641196440000|2022-01-03 07:54:00|19248.9|19128.9|19250.75|19130.75|19250.75|19130.75|19248.9|19128.9|9
1641196450000|2022-01-03 07:54:10|19250.72|19130.72|19250.19|19130.19|19250.72|19130.72|19250.19|19130.19|9
1641196460000|2022-01-03 07:54:20|19250.12|19130.12|19248.27|19128.27|19250.43|19130.43|19248.27|19128.27|10
1641196470000|2022-01-03 07:54:30|19248.65|19128.65|19248.58|19128.58|19249.1|19129.1|19247.9|19127.9|10
1641196480000|2022-01-03 07:54:40|19248.79|19128.79|19249.44|19129.44|19249.55|19129.55|19248.59|19128.59|9
1641196490000|2022-01-03 07:54:50|19250.35|19130.35|19251.83|19131.83|19251.83|19131.83|19250.35|19130.35|9
1641196500000|2022-01-03 07:55:00|19251.87|19131.87|19252.2|19132.2|19252.27|19132.27|19251.45|19131.45|10
1641196510000|2022-01-03 07:55:10|19252.04|19132.04|19252.43|19132.43|19252.43|19132.43|19251.72|19131.72|9
1641196520000|2022-01-03 07:55:20|19252.42|19132.42|19252.21|19132.21|19252.52|19132.52|19251.75|19131.75|10
1641196530000|2022-01-03 07:55:30|19252.35|19132.35|19251.04|19131.04|19252.9|19132.9|19251.04|19131.04|10
1641196540000|2022-01-03 07:55:40|19251.09|19131.09|19251.45|19131.45|19251.57|19131.57|19251.09|19131.09|10
1641196550000|2022-01-03 07:55:50|19251.26|19131.26|19251.37|19131.37|19251.62|19131.62|19250.58|19130.58|10
1641196560000|2022-01-03 07:56:00|19251.39|19131.39|19251.56|19131.56|19251.56|19131.56|19250.96|19130.96|9
1641196570000|2022-01-03 07:56:10|19251.63|19131.63|19251.66|19131.66|19251.72|19131.72|19251.2|19131.2|10
1641196580000|2022-01-03 07:56:20|19251.79|19131.79|19253.3|19133.3|19253.4|19133.4|19251.61|19131.61|9
1641196590000|2022-01-03 07:56:30|19253.32|19133.32|19254.55|19134.55|19254.55|19134.55|19253.32|19133.32|10
1641196600000|2022-01-03 07:56:40|19254.48|19134.48|19254.63|19134.63|19254.75|19134.75|19254.23|19134.23|9
1641196610000|2022-01-03 07:56:50|19254.64|19134.64|19256.04|19136.04|19256.19|19136.19|19254.64|19134.64|10
1641196620000|2022-01-03 07:57:00|19255.77|19135.77|19255.49|19135.49|19256.1|19136.1|19255.18|19135.18|10
1641196630000|2022-01-03 07:57:10|19254.73|19134.73|19253.8|19133.8|19254.73|19134.73|19253.68|19133.68|9
1641196640000|2022-01-03 07:57:20|19253.68|19133.68|19253.76|19133.76|19253.94|19133.94|19253.68|19133.68|7
1641196650000|2022-01-03 07:57:30|19253.84|19133.84|19254.52|19134.52|19254.52|19134.52|19253.76|19133.76|8
1641196660000|2022-01-03 07:57:40|19254.67|19134.67|19254.95|19134.95|19254.95|19134.95|19254.67|19134.67|7
1641196670000|2022-01-03 07:57:50|19255.08|19135.08|19255.19|19135.19|19255.57|19135.57|19255.04|19135.04|10
1641196680000|2022-01-03 07:58:00|19255.12|19135.12|19255.12|19135.12|19255.13|19135.13|19254.18|19134.18|8
1641196690000|2022-01-03 07:58:10|19255.33|19135.33|19259.06|19139.06|19259.06|19139.06|19255.33|19135.33|10
1641196700000|2022-01-03 07:58:20|19259.09|19139.09|19259.88|19139.88|19259.88|19139.88|19259.09|19139.09|9
1641196710000|2022-01-03 07:58:30|19259.76|19139.76|19260.07|19140.07|19260.56|19140.56|19259.76|19139.76|8
1641196720000|2022-01-03 07:58:40|19259.87|19139.87|19259.54|19139.54|19260.02|19140.02|19259.54|19139.54|10
1641196730000|2022-01-03 07:58:50|19259.52|19139.52|19260.69|19140.69|19260.69|19140.69|19259.52|19139.52|9
1641196740000|2022-01-03 07:59:00|19260.71|19140.71|19259.5|19139.5|19260.71|19140.71|19259.5|19139.5|9
1641196750000|2022-01-03 07:59:10|19260.15|19140.15|19259.96|19139.96|19260.26|19140.26|19259.85|19139.85|10
1641196760000|2022-01-03 07:59:20|19259.87|19139.87|19260.89|19140.89|19261.05|19141.05|19259.87|19139.87|9
1641196770000|2022-01-03 07:59:30|19261.17|19141.17|19261.25|19141.25|19261.74|19141.74|19261.03|19141.03|10
1641196780000|2022-01-03 07:59:40|19261.29|19141.29|19261.48|19141.48|19261.72|19141.72|19261.23|19141.23|7
1641196790000|2022-01-03 07:59:50|19261.51|19141.51|19262.45|19142.45|19262.45|19142.45|19261.51|19141.51|7
1641196800000|2022-01-03 08:00:00|19262.62|19142.62|19260.93|19140.93|19262.62|19142.62|19260.93|19140.93|10
1641196810000|2022-01-03 08:00:10|19260.85|19140.85|19261.03|19141.03|19261.38|19141.38|19260.61|19140.61|10
1641196820000|2022-01-03 08:00:20|19260.91|19140.91|19260.67|19140.67|19261.26|19141.26|19260.36|19140.36|10
1641196830000|2022-01-03 08:00:30|19260.64|19140.64|19261.88|19141.88|19262.44|19142.44|19260.2|19140.2|10
1641196840000|2022-01-03 08:00:40|19261.82|19141.82|19262.22|19142.22|19262.24|19142.24|19261.82|19141.82|9
1641196850000|2022-01-03 08:00:50|19262.8|19142.8|19264.77|19144.77|19264.77|19144.77|19261.85|19141.85|10
1641196860000|2022-01-03 08:01:00|19266.54|19146.54|19269.22|19149.22|19269.22|19149.22|19266.54|19146.54|10
1641196870000|2022-01-03 08:01:10|19269.18|19149.18|19269.53|19149.53|19269.53|19149.53|19268.8|19148.8|10
1641196880000|2022-01-03 08:01:20|19269.67|19149.67|19267.82|19147.82|19269.67|19149.67|19267.73|19147.73|10
1641196890000|2022-01-03 08:01:30|19268.03|19148.03|19269.14|19149.14|19269.14|19149.14|19267.76|19147.76|9
1641196900000|2022-01-03 08:01:40|19269.34|19149.34|19269.36|19149.36|19269.47|19149.47|19269.19|19149.19|10
1641196910000|2022-01-03 08:01:50|19269.34|19149.34|19268.63|19148.63|19269.41|19149.41|19268.63|19148.63|9
1641196920000|2022-01-03 08:02:00|19268.65|19148.65|19269.2|19149.2|19269.2|19149.2|19267.87|19147.87|10
1641196930000|2022-01-03 08:02:10|19269.82|19149.82|19270.06|19150.06|19270.4|19150.4|19269.82|19149.82|10
1641196940000|2022-01-03 08:02:20|19270.16|19150.16|19268.84|19148.84|19270.16|19150.16|19268.74|19148.74|9
1641196950000|2022-01-03 08:02:30|19268.97|19148.97|19270.52|19150.52|19270.52|19150.52|19268.97|19148.97|9
1641196960000|2022-01-03 08:02:40|19270.39|19150.39|19269.98|19149.98|19271.21|19151.21|19269.98|19149.98|10
1641196970000|2022-01-03 08:02:50|19269.29|19149.29|19269.49|19149.49|19269.49|19149.49|19268.3|19148.3|10
1641196980000|2022-01-03 08:03:00|19269.54|19149.54|19269.1|19149.1|19269.99|19149.99|19268.9|19148.9|10
1641196990000|2022-01-03 08:03:10|19268.83|19148.83|19268.14|19148.14|19268.83|19148.83|19267.96|19147.96|9
1641197000000|2022-01-03 08:03:20|19268.18|19148.18|19268.11|19148.11|19269.11|19149.11|19268.11|19148.11|10
1641197010000|2022-01-03 08:03:30|19268.09|19148.09|19267.51|19147.51|19268.09|19148.09|19267.15|19147.15|10
1641197020000|2022-01-03 08:03:40|19267.95|19147.95|19268.74|19148.74|19268.74|19148.74|19267.95|19147.95|9
1641197030000|2022-01-03 08:03:50|19268.76|19148.76|19269.36|19149.36|19269.38|19149.38|19268.61|19148.61|10
1641197040000|2022-01-03 08:04:00|19270.21|19150.21|19274.45|19154.45|19274.45|19154.45|19270.09|19150.09|10
1641197050000|2022-01-03 08:04:10|19274.61|19154.61|19275.7|19155.7|19275.71|19155.71|19274.59|19154.59|10
1641197060000|2022-01-03 08:04:20|19275.36|19155.36|19276.14|19156.14|19276.29|19156.29|19275.36|19155.36|9
1641197070000|2022-01-03 08:04:30|19275.81|19155.81|19276.22|19156.22|19276.62|19156.62|19275.81|19155.81|10
1641197080000|2022-01-03 08:04:40|19276.47|19156.47|19277.25|19157.25|19277.29|19157.29|19276.47|19156.47|10
1641197090000|2022-01-03 08:04:50|19278.31|19158.31|19277.37|19157.37|19278.37|19158.37|19277.37|19157.37|9
1641197100000|2022-01-03 08:05:00|19277.14|19157.14|19279.92|19159.92|19280.01|19160.01|19277.14|19157.14|10
1641197110000|2022-01-03 08:05:10|19279.37|19159.37|19280.59|19160.59|19280.69|19160.69|19279.19|19159.19|10
1641197120000|2022-01-03 08:05:20|19280.9|19160.9|19279.83|19159.83|19281.35|19161.35|19279.83|19159.83|10
1641197130000|2022-01-03 08:05:30|19279.6|19159.6|19279.49|19159.49|19280.06|19160.06|19279.49|19159.49|10
1641197140000|2022-01-03 08:05:40|19279.5|19159.5|19279.67|19159.67|19280.14|19160.14|19279.5|19159.5|10
1641197150000|2022-01-03 08:05:50|19279.85|19159.85|19280.93|19160.93|19280.98|19160.98|19279.75|19159.75|9
1641197160000|2022-01-03 08:06:00|19280.7|19160.7|19280.86|19160.86|19281.67|19161.67|19280.7|19160.7|8
1641197170000|2022-01-03 08:06:10|19280.95|19160.95|19279.77|19159.77|19280.95|19160.95|19279.49|19159.49|10
1641197180000|2022-01-03 08:06:20|19279.46|19159.46|19278.38|19158.38|19279.46|19159.46|19278.19|19158.19|10
1641197190000|2022-01-03 08:06:30|19278.42|19158.42|19277.1|19157.1|19278.63|19158.63|19277.1|19157.1|10
1641197200000|2022-01-03 08:06:40|19281.43|19161.43|19281.46|19161.46|19281.85|19161.85|19281|19161|9
1641197210000|2022-01-03 08:06:50|19281.31|19161.31|19282.67|19162.67|19282.67|19162.67|19281.31|19161.31|10
1641197220000|2022-01-03 08:07:00|19282.49|19162.49|19282.53|19162.53|19282.53|19162.53|19281.82|19161.82|10
1641197230000|2022-01-03 08:07:10|19282.62|19162.62|19283.64|19163.64|19284.09|19164.09|19282.62|19162.62|10
1641197240000|2022-01-03 08:07:20|19283.77|19163.77|19281.87|19161.87|19283.88|19163.88|19281.87|19161.87|10
1641197250000|2022-01-03 08:07:30|19281.54|19161.54|19280.18|19160.18|19281.54|19161.54|19280|19160|10
1641197260000|2022-01-03 08:07:40|19280.13|19160.13|19279.07|19159.07|19280.33|19160.33|19279.07|19159.07|8
1641197270000|2022-01-03 08:07:50|19278.65|19158.65|19278.65|19158.65|19278.87|19158.87|19278.3|19158.3|8
1641197280000|2022-01-03 08:08:00|19278.26|19158.26|19276.99|19156.99|19278.38|19158.38|19276.64|19156.64|8
1641197290000|2022-01-03 08:08:10|19277.3|19157.3|19276.65|19156.65|19277.59|19157.59|19276.65|19156.65|9
1641197300000|2022-01-03 08:08:20|19276.42|19156.42|19273.54|19153.54|19276.42|19156.42|19273.54|19153.54|10
1641197310000|2022-01-03 08:08:30|19273.43|19153.43|19270.84|19150.84|19273.81|19153.81|19270.84|19150.84|9
1641197320000|2022-01-03 08:08:40|19271.05|19151.05|19269.65|19149.65|19271.17|19151.17|19268.63|19148.63|9
1641197330000|2022-01-03 08:08:50|19269.19|19149.19|19268.1|19148.1|19269.19|19149.19|19268.1|19148.1|9
1641197340000|2022-01-03 08:09:00|19267.94|19147.94|19268.19|19148.19|19268.19|19148.19|19267.67|19147.67|10
1641197350000|2022-01-03 08:09:10|19268.3|19148.3|19268.84|19148.84|19268.94|19148.94|19268.3|19148.3|10
1641197360000|2022-01-03 08:09:20|19268.94|19148.94|19268.3|19148.3|19268.94|19148.94|19268|19148|10
1641197370000|2022-01-03 08:09:30|19268.43|19148.43|19268.88|19148.88|19268.88|19148.88|19268.43|19148.43|7
1641197380000|2022-01-03 08:09:40|19268.92|19148.92|19268|19148|19269.02|19149.02|19268|19148|8
1641197390000|2022-01-03 08:09:50|19267.85|19147.85|19265.71|19145.71|19267.94|19147.94|19265.71|19145.71|10
1641197400000|2022-01-03 08:10:00|19265.43|19145.43|19265.74|19145.74|19266.12|19146.12|19265.23|19145.23|10
1641197410000|2022-01-03 08:10:10|19265.17|19145.17|19264.71|19144.71|19265.17|19145.17|19264.62|19144.62|10
1641197420000|2022-01-03 08:10:20|19264.62|19144.62|19267.09|19147.09|19267.09|19147.09|19264.62|19144.62|10
1641197430000|2022-01-03 08:10:30|19266.82|19146.82|19266.96|19146.96|19267.13|19147.13|19266.4|19146.4|9
1641197440000|2022-01-03 08:10:40|19266.68|19146.68|19268.2|19148.2|19268.26|19148.26|19266.68|19146.68|10
1641197450000|2022-01-03 08:10:50|19268.18|19148.18|19270.66|19150.66|19270.75|19150.75|19268.18|19148.18|10
1641197460000|2022-01-03 08:11:00|19270.69|19150.69|19271.06|19151.06|19271.4|19151.4|19270.69|19150.69|10
1641197470000|2022-01-03 08:11:10|19271.23|19151.23|19271.3|19151.3|19271.58|19151.58|19271.23|19151.23|10
1641197480000|2022-01-03 08:11:20|19271.06|19151.06|19271.93|19151.93|19271.93|19151.93|19271.06|19151.06|10
1641197490000|2022-01-03 08:11:30|19272.06|19152.06|19271.8|19151.8|19272.06|19152.06|19271.79|19151.79|6
1641197950000|2022-01-03 08:19:10|19258.83|19138.83|19258.72|19138.72|19258.84|19138.84|19258.72|19138.72|3
1641197960000|2022-01-03 08:19:20|19258.85|19138.85|19258.42|19138.42|19258.97|19138.97|19258.42|19138.42|10
1641197970000|2022-01-03 08:19:30|19258.49|19138.49|19259.16|19139.16|19259.16|19139.16|19258.31|19138.31|8
1641197980000|2022-01-03 08:19:40|19259.21|19139.21|19259.81|19139.81|19259.81|19139.81|19259.07|19139.07|9
1641197990000|2022-01-03 08:19:50|19260.11|19140.11|19260.93|19140.93|19260.93|19140.93|19260.06|19140.06|9
1641198000000|2022-01-03 08:20:00|19261.12|19141.12|19260.8|19140.8|19261.22|19141.22|19260.23|19140.23|10
1641198010000|2022-01-03 08:20:10|19260.66|19140.66|19261.23|19141.23|19261.31|19141.31|19260.66|19140.66|9
1641198020000|2022-01-03 08:20:20|19261.25|19141.25|19262.76|19142.76|19262.76|19142.76|19261.07|19141.07|10
1641198030000|2022-01-03 08:20:30|19263.12|19143.12|19265.65|19145.65|19265.77|19145.77|19263.01|19143.01|10
1641198040000|2022-01-03 08:20:40|19266.09|19146.09|19266.43|19146.43|19266.88|19146.88|19265.68|19145.68|9
1641198050000|2022-01-03 08:20:50|19266.53|19146.53|19269.57|19149.57|19269.57|19149.57|19266.53|19146.53|10
1641198060000|2022-01-03 08:21:00|19269.73|19149.73|19271.18|19151.18|19271.31|19151.31|19269.73|19149.73|9
1641198070000|2022-01-03 08:21:10|19271.09|19151.09|19272.85|19152.85|19272.85|19152.85|19271.09|19151.09|10
1641198080000|2022-01-03 08:21:20|19272.31|19152.31|19271.48|19151.48|19272.31|19152.31|19271.23|19151.23|9
1641198090000|2022-01-03 08:21:30|19271.66|19151.66|19270.72|19150.72|19271.89|19151.89|19270.72|19150.72|9
1641198100000|2022-01-03 08:21:40|19271.03|19151.03|19270.23|19150.23|19271.03|19151.03|19270.04|19150.04|9
1641198110000|2022-01-03 08:21:50|19270.3|19150.3|19270.74|19150.74|19270.74|19150.74|19269.91|19149.91|10
1641198120000|2022-01-03 08:22:00|19270.72|19150.72|19270.75|19150.75|19270.9|19150.9|19270.71|19150.71|10
1641198130000|2022-01-03 08:22:10|19270.66|19150.66|19266.14|19146.14|19270.66|19150.66|19266.14|19146.14|10
1641198140000|2022-01-03 08:22:20|19265.97|19145.97|19265.47|19145.47|19265.97|19145.97|19265.34|19145.34|10
1641198150000|2022-01-03 08:22:30|19265.57|19145.57|19265.85|19145.85|19265.92|19145.92|19265.47|19145.47|9
1641198160000|2022-01-03 08:22:40|19266.01|19146.01|19266.06|19146.06|19266.06|19146.06|19265.22|19145.22|10
1641198170000|2022-01-03 08:22:50|19266.21|19146.21|19265.98|19145.98|19266.31|19146.31|19265.19|19145.19|9
1641198180000|2022-01-03 08:23:00|19266.05|19146.05|19265.37|19145.37|19266.05|19146.05|19265.19|19145.19|10
1641198190000|2022-01-03 08:23:10|19265.04|19145.04|19264.72|19144.72|19265.11|19145.11|19264.67|19144.67|10
1641198200000|2022-01-03 08:23:20|19265|19145|19264.09|19144.09|19265|19145|19264.09|19144.09|9
1641198210000|2022-01-03 08:23:30|19263.99|19143.99|19263.14|19143.14|19263.99|19143.99|19263.14|19143.14|9
1641198220000|2022-01-03 08:23:40|19263.23|19143.23|19264.64|19144.64|19264.64|19144.64|19263.23|19143.23|8
1641198230000|2022-01-03 08:23:50|19264.53|19144.53|19264.47|19144.47|19265.25|19145.25|19264.4|19144.4|9
1641198240000|2022-01-03 08:24:00|19264.35|19144.35|19264.35|19144.35|19264.73|19144.73|19264.35|19144.35|8
1641198250000|2022-01-03 08:24:10|19264.51|19144.51|19264.41|19144.41|19264.95|19144.95|19264.41|19144.41|8
1641198260000|2022-01-03 08:24:20|19264.33|19144.33|19264.34|19144.34|19264.64|19144.64|19264.22|19144.22|10
1641198270000|2022-01-03 08:24:30|19264.25|19144.25|19264.37|19144.37|19264.37|19144.37|19264.08|19144.08|9
1641198280000|2022-01-03 08:24:40|19264.43|19144.43|19264.77|19144.77|19265.05|19145.05|19264.42|19144.42|9
1641198290000|2022-01-03 08:24:50|19263.96|19143.96|19261.11|19141.11|19264.21|19144.21|19261.11|19141.11|10
1641198300000|2022-01-03 08:25:00|19260.64|19140.64|19259.52|19139.52|19260.64|19140.64|19259.08|19139.08|10
1641198310000|2022-01-03 08:25:10|19257.52|19137.52|19258.11|19138.11|19258.55|19138.55|19257.52|19137.52|10
1641198320000|2022-01-03 08:25:20|19258.51|19138.51|19259.26|19139.26|19259.67|19139.67|19258.37|19138.37|9
1641198330000|2022-01-03 08:25:30|19259.27|19139.27|19259.99|19139.99|19259.99|19139.99|19259.04|19139.04|10
1641198340000|2022-01-03 08:25:40|19260.74|19140.74|19261.64|19141.64|19261.64|19141.64|19260.71|19140.71|8
1641198350000|2022-01-03 08:25:50|19261.41|19141.41|19261.51|19141.51|19261.81|19141.81|19260.98|19140.98|10
1641198360000|2022-01-03 08:26:00|19261.4|19141.4|19262.74|19142.74|19262.74|19142.74|19261.21|19141.21|10
1641198370000|2022-01-03 08:26:10|19262.88|19142.88|19262.83|19142.83|19263.26|19143.26|19262.83|19142.83|9
1641198380000|2022-01-03 08:26:20|19262.97|19142.97|19263.43|19143.43|19263.47|19143.47|19262.97|19142.97|9
1641198390000|2022-01-03 08:26:30|19263.38|19143.38|19262.98|19142.98|19263.79|19143.79|19262.84|19142.84|10
1641198400000|2022-01-03 08:26:40|19263.16|19143.16|19264.64|19144.64|19264.67|19144.67|19263.16|19143.16|10
1641198410000|2022-01-03 08:26:50|19264.51|19144.51|19264.72|19144.72|19264.97|19144.97|19264.51|19144.51|9
1641198420000|2022-01-03 08:27:00|19264.96|19144.96|19261.42|19141.42|19264.96|19144.96|19261.42|19141.42|10
1641198430000|2022-01-03 08:27:10|19261.53|19141.53|19261.34|19141.34|19261.82|19141.82|19261.34|19141.34|8
1641198440000|2022-01-03 08:27:20|19261.22|19141.22|19262.96|19142.96|19262.96|19142.96|19261.22|19141.22|6
1641198450000|2022-01-03 08:27:30|19263.23|19143.23|19263.92|19143.92|19264.24|19144.24|19263.23|19143.23|9
1641198460000|2022-01-03 08:27:40|19264.02|19144.02|19264.2|19144.2|19264.61|19144.61|19264.02|19144.02|10
1641198470000|2022-01-03 08:27:50|19264.51|19144.51|19264.5|19144.5|19264.65|19144.65|19264.44|19144.44|10
1641198480000|2022-01-03 08:28:00|19264.78|19144.78|19264.5|19144.5|19265.19|19145.19|19264.37|19144.37|10
1641198490000|2022-01-03 08:28:10|19264.79|19144.79|19266|19146|19266.2|19146.2|19264.72|19144.72|10
1641198500000|2022-01-03 08:28:20|19265.84|19145.84|19265.78|19145.78|19265.94|19145.94|19265.36|19145.36|9
1641198510000|2022-01-03 08:28:30|19265.77|19145.77|19264.89|19144.89|19265.77|19145.77|19264.89|19144.89|10
1641198520000|2022-01-03 08:28:40|19264.98|19144.98|19264.34|19144.34|19265.06|19145.06|19264.34|19144.34|10
1641198530000|2022-01-03 08:28:50|19264.36|19144.36|19263.21|19143.21|19264.36|19144.36|19263.12|19143.12|10
1641198540000|2022-01-03 08:29:00|19263.23|19143.23|19262.48|19142.48|19263.24|19143.24|19262.48|19142.48|8
1641198550000|2022-01-03 08:29:10|19262.52|19142.52|19260.4|19140.4|19262.52|19142.52|19260.4|19140.4|10
1641198560000|2022-01-03 08:29:20|19260.26|19140.26|19258.84|19138.84|19260.26|19140.26|19258.77|19138.77|9
1641198570000|2022-01-03 08:29:30|19258.92|19138.92|19258.49|19138.49|19258.92|19138.92|19257.97|19137.97|9
1641198580000|2022-01-03 08:29:40|19258.31|19138.31|19256.88|19136.88|19258.31|19138.31|19256.78|19136.78|10
1641198590000|2022-01-03 08:29:50|19256.86|19136.86|19256.54|19136.54|19256.86|19136.86|19255.95|19135.95|10
1641198600000|2022-01-03 08:30:00|19256.74|19136.74|19256.26|19136.26|19256.76|19136.76|19255.64|19135.64|10
1641198610000|2022-01-03 08:30:10|19256.42|19136.42|19256.71|19136.71|19256.72|19136.72|19256.12|19136.12|10
1641198620000|2022-01-03 08:30:20|19256.6|19136.6|19257.94|19137.94|19257.94|19137.94|19255.57|19135.57|10
1641198630000|2022-01-03 08:30:30|19257.7|19137.7|19260.7|19140.7|19260.7|19140.7|19257.7|19137.7|10
1641198640000|2022-01-03 08:30:40|19260.75|19140.75|19260.98|19140.98|19261.18|19141.18|19260.74|19140.74|10
1641198650000|2022-01-03 08:30:50|19261.02|19141.02|19259.84|19139.84|19261.02|19141.02|19259.84|19139.84|10
1641198660000|2022-01-03 08:31:00|19259.58|19139.58|19259.03|19139.03|19259.97|19139.97|19259.03|19139.03|10
1641198670000|2022-01-03 08:31:10|19259.16|19139.16|19261.55|19141.55|19261.56|19141.56|19259.15|19139.15|10
1641198680000|2022-01-03 08:31:20|19261.57|19141.57|19261.06|19141.06|19262.41|19142.41|19261.06|19141.06|10
1641198690000|2022-01-03 08:31:30|19261.12|19141.12|19260.39|19140.39|19261.21|19141.21|19260.36|19140.36|10
1641198700000|2022-01-03 08:31:40|19260.41|19140.41|19261.33|19141.33|19261.46|19141.46|19260.41|19140.41|9
1641198710000|2022-01-03 08:31:50|19261.08|19141.08|19262.56|19142.56|19262.56|19142.56|19261.08|19141.08|10
1641198720000|2022-01-03 08:32:00|19263.05|19143.05|19262.01|19142.01|19263.43|19143.43|19262.01|19142.01|10
1641198730000|2022-01-03 08:32:10|19262.24|19142.24|19261.78|19141.78|19262.44|19142.44|19261.74|19141.74|10
1641198740000|2022-01-03 08:32:20|19261.35|19141.35|19258.67|19138.67|19261.35|19141.35|19258.67|19138.67|10
1641198750000|2022-01-03 08:32:30|19258.21|19138.21|19256.92|19136.92|19258.21|19138.21|19256.92|19136.92|10
1641198760000|2022-01-03 08:32:40|19256.86|19136.86|19256.3|19136.3|19256.92|19136.92|19256.22|19136.22|10
1641198770000|2022-01-03 08:32:50|19256.21|19136.21|19255.66|19135.66|19256.21|19136.21|19255.54|19135.54|10
1641198780000|2022-01-03 08:33:00|19255.33|19135.33|19255.76|19135.76|19255.76|19135.76|19255.03|19135.03|10
1641198790000|2022-01-03 08:33:10|19256.14|19136.14|19256.7|19136.7|19256.93|19136.93|19256.14|19136.14|10
1641198800000|2022-01-03 08:33:20|19256.78|19136.78|19256.21|19136.21|19256.78|19136.78|19256.16|19136.16|8
1641198810000|2022-01-03 08:33:30|19256.19|19136.19|19256.24|19136.24|19256.25|19136.25|19256.02|19136.02|9
1641198820000|2022-01-03 08:33:40|19256.22|19136.22|19255.22|19135.22|19256.22|19136.22|19255.16|19135.16|10
1641198830000|2022-01-03 08:33:50|19255.45|19135.45|19255.2|19135.2|19255.45|19135.45|19254.81|19134.81|10
1641198840000|2022-01-03 08:34:00|19255.22|19135.22|19255.2|19135.2|19255.32|19135.32|19254.3|19134.3|9
1641198850000|2022-01-03 08:34:10|19255.18|19135.18|19254.83|19134.83|19255.28|19135.28|19254.82|19134.82|9
1641198860000|2022-01-03 08:34:20|19254.61|19134.61|19254.09|19134.09|19254.93|19134.93|19252.98|19132.98|10
1641198870000|2022-01-03 08:34:30|19254.11|19134.11|19255.1|19135.1|19255.1|19135.1|19253.37|19133.37|10
1641198880000|2022-01-03 08:34:40|19255.25|19135.25|19254.16|19134.16|19255.25|19135.25|19254.14|19134.14|10
1641198890000|2022-01-03 08:34:50|19254.22|19134.22|19255.26|19135.26|19255.26|19135.26|19254.1|19134.1|9
1641198900000|2022-01-03 08:35:00|19255.11|19135.11|19255.82|19135.82|19255.82|19135.82|19254.92|19134.92|9
1641198910000|2022-01-03 08:35:10|19255.77|19135.77|19255.31|19135.31|19255.82|19135.82|19255.21|19135.21|10
1641198920000|2022-01-03 08:35:20|19255.32|19135.32|19255.82|19135.82|19255.82|19135.82|19254.83|19134.83|9
1641198930000|2022-01-03 08:35:30|19255.85|19135.85|19256.27|19136.27|19256.51|19136.51|19255.85|19135.85|10
1641198940000|2022-01-03 08:35:40|19256.01|19136.01|19256.75|19136.75|19256.75|19136.75|19255.82|19135.82|10
1641198950000|2022-01-03 08:35:50|19256.79|19136.79|19256.62|19136.62|19256.92|19136.92|19256.62|19136.62|10
1641198960000|2022-01-03 08:36:00|19256.72|19136.72|19256.08|19136.08|19256.72|19136.72|19255.78|19135.78|9
1641198970000|2022-01-03 08:36:10|19256.1|19136.1|19256.6|19136.6|19256.77|19136.77|19255.96|19135.96|8
1641198980000|2022-01-03 08:36:20|19256.74|19136.74|19256.09|19136.09|19256.8|19136.8|19255.78|19135.78|10
1641198990000|2022-01-03 08:36:30|19256.3|19136.3|19248.68|19128.68|19256.42|19136.42|19248.68|19128.68|10
1641199000000|2022-01-03 08:36:40|19248.52|19128.52|19242.28|19122.28|19248.52|19128.52|19242.28|19122.28|10
1641199010000|2022-01-03 08:36:50|19242.31|19122.31|19241.5|19121.5|19242.4|19122.4|19241.38|19121.38|10
1641199020000|2022-01-03 08:37:00|19241.34|19121.34|19240.87|19120.87|19241.38|19121.38|19240.86|19120.86|10
1641199030000|2022-01-03 08:37:10|19240.71|19120.71|19241.01|19121.01|19241.25|19121.25|19240.71|19120.71|9
1641199040000|2022-01-03 08:37:20|19240.91|19120.91|19241.13|19121.13|19241.73|19121.73|19240.64|19120.64|10
1641199050000|2022-01-03 08:37:30|19240.86|19120.86|19241.27|19121.27|19241.27|19121.27|19240.81|19120.81|7
1641199060000|2022-01-03 08:37:40|19241.26|19121.26|19241.73|19121.73|19241.73|19121.73|19241.08|19121.08|9
1641199070000|2022-01-03 08:37:50|19241.69|19121.69|19242.21|19122.21|19242.21|19122.21|19241.6|19121.6|10
1641199080000|2022-01-03 08:38:00|19241.85|19121.85|19242.12|19122.12|19242.59|19122.59|19241.81|19121.81|10
1641199090000|2022-01-03 08:38:10|19242.23|19122.23|19241.32|19121.32|19242.23|19122.23|19241.32|19121.32|10
1641199100000|2022-01-03 08:38:20|19241.64|19121.64|19242.03|19122.03|19242.1|19122.1|19241.44|19121.44|9
1641199110000|2022-01-03 08:38:30|19242.06|19122.06|19241.25|19121.25|19242.06|19122.06|19241.23|19121.23|10
1641199120000|2022-01-03 08:38:40|19241.39|19121.39|19243.27|19123.27|19243.27|19123.27|19241.32|19121.32|9
1641199130000|2022-01-03 08:38:50|19243.33|19123.33|19243.98|19123.98|19244.02|19124.02|19243.33|19123.33|7
1641199140000|2022-01-03 08:39:00|19243.95|19123.95|19244.79|19124.79|19244.79|19124.79|19243.95|19123.95|10
1641199150000|2022-01-03 08:39:10|19245.07|19125.07|19245.01|19125.01|19245.32|19125.32|19244.9|19124.9|8
1641199160000|2022-01-03 08:39:20|19245.24|19125.24|19245.02|19125.02|19245.38|19125.38|19244.75|19124.75|9
1641199170000|2022-01-03 08:39:30|19244.91|19124.91|19244.06|19124.06|19244.91|19124.91|19244.05|19124.05|9
1641199180000|2022-01-03 08:39:40|19244.16|19124.16|19243.47|19123.47|19244.16|19124.16|19243.46|19123.46|9
1641199190000|2022-01-03 08:39:50|19243.52|19123.52|19243.83|19123.83|19243.83|19123.83|19243.5|19123.5|8
1641199200000|2022-01-03 08:40:00|19243.52|19123.52|19243.68|19123.68|19243.68|19123.68|19243.33|19123.33|9
1641199210000|2022-01-03 08:40:10|19244.31|19124.31|19243.76|19123.76|19244.95|19124.95|19243.76|19123.76|10
1641199220000|2022-01-03 08:40:20|19243.53|19123.53|19243.58|19123.58|19243.6|19123.6|19243.38|19123.38|8
1641199230000|2022-01-03 08:40:30|19243.63|19123.63|19242.62|19122.62|19243.9|19123.9|19242.62|19122.62|9
1641199240000|2022-01-03 08:40:40|19242.9|19122.9|19242.01|19122.01|19243.05|19123.05|19242.01|19122.01|10
1641199250000|2022-01-03 08:40:50|19241.89|19121.89|19239.51|19119.51|19241.92|19121.92|19239.51|19119.51|9
1641199260000|2022-01-03 08:41:00|19238.27|19118.27|19236.83|19116.83|19238.27|19118.27|19236.52|19116.52|10
1641199270000|2022-01-03 08:41:10|19236.63|19116.63|19235.67|19115.67|19236.63|19116.63|19235.67|19115.67|9
1641199280000|2022-01-03 08:41:20|19235.65|19115.65|19234.79|19114.79|19235.75|19115.75|19234.79|19114.79|9
1641199290000|2022-01-03 08:41:30|19234.2|19114.2|19231.49|19111.49|19234.2|19114.2|19231.49|19111.49|8
1641199300000|2022-01-03 08:41:40|19231.52|19111.52|19232.61|19112.61|19233.22|19113.22|19231.36|19111.36|10
1641199310000|2022-01-03 08:41:50|19232.96|19112.96|19236.03|19116.03|19236.29|19116.29|19232.96|19112.96|10
1641199320000|2022-01-03 08:42:00|19235.94|19115.94|19236.75|19116.75|19237.26|19117.26|19235.94|19115.94|10
1641199330000|2022-01-03 08:42:10|19236.92|19116.92|19239.04|19119.04|19239.04|19119.04|19236.88|19116.88|10
1641199340000|2022-01-03 08:42:20|19239.35|19119.35|19240.34|19120.34|19240.34|19120.34|19239.08|19119.08|10
1641199350000|2022-01-03 08:42:30|19240.66|19120.66|19240.22|19120.22|19240.94|19120.94|19240.08|19120.08|10
1641199360000|2022-01-03 08:42:40|19240.87|19120.87|19242.26|19122.26|19242.26|19122.26|19240.71|19120.71|10
1641199370000|2022-01-03 08:42:50|19243.49|19123.49|19243.26|19123.26|19243.49|19123.49|19243.19|19123.19|9
1641199380000|2022-01-03 08:43:00|19243.77|19123.77|19243.16|19123.16|19244.06|19124.06|19243.16|19123.16|10
1641199390000|2022-01-03 08:43:10|19244.19|19124.19|19244.32|19124.32|19244.45|19124.45|19243.34|19123.34|9
1641199400000|2022-01-03 08:43:20|19244.42|19124.42|19245.89|19125.89|19245.89|19125.89|19244.23|19124.23|9
1641199410000|2022-01-03 08:43:30|19245.97|19125.97|19245.34|19125.34|19246.49|19126.49|19245.33|19125.33|10
1641199420000|2022-01-03 08:43:40|19245.35|19125.35|19245.05|19125.05|19245.73|19125.73|19245.05|19125.05|9
1641199430000|2022-01-03 08:43:50|19244.99|19124.99|19245.91|19125.91|19246.24|19126.24|19244.99|19124.99|10
1641199440000|2022-01-03 08:44:00|19245.95|19125.95|19245.97|19125.97|19246.04|19126.04|19245.61|19125.61|9
1641199450000|2022-01-03 08:44:10|19246|19126|19246.83|19126.83|19246.83|19126.83|19246|19126|10
1641199460000|2022-01-03 08:44:20|19246.67|19126.67|19247.14|19127.14|19247.25|19127.25|19246.42|19126.42|10
1641199470000|2022-01-03 08:44:30|19247.38|19127.38|19247.67|19127.67|19247.84|19127.84|19247.38|19127.38|10
1641199480000|2022-01-03 08:44:40|19247.61|19127.61|19247.43|19127.43|19247.69|19127.69|19247.08|19127.08|10
1641199490000|2022-01-03 08:44:50|19247.45|19127.45|19246.51|19126.51|19247.45|19127.45|19246.28|19126.28|9
1641199500000|2022-01-03 08:45:00|19246.01|19126.01|19246.14|19126.14|19246.27|19126.27|19245.66|19125.66|10
1641199510000|2022-01-03 08:45:10|19246.2|19126.2|19247.2|19127.2|19247.2|19127.2|19246|19126|9
1641199520000|2022-01-03 08:45:20|19246.9|19126.9|19248.11|19128.11|19248.11|19128.11|19246.9|19126.9|10
1641199530000|2022-01-03 08:45:30|19248.24|19128.24|19249.74|19129.74|19249.74|19129.74|19248.24|19128.24|9
1641199540000|2022-01-03 08:45:40|19249.04|19129.04|19250.82|19130.82|19250.82|19130.82|19248.87|19128.87|8
1641199550000|2022-01-03 08:45:50|19250.95|19130.95|19253.05|19133.05|19253.05|19133.05|19250.95|19130.95|9
1641199560000|2022-01-03 08:46:00|19253.01|19133.01|19252.92|19132.92|19253.51|19133.51|19252.84|19132.84|9
1641199570000|2022-01-03 08:46:10|19252.88|19132.88|19253.42|19133.42|19253.75|19133.75|19252.88|19132.88|10
1641199580000|2022-01-03 08:46:20|19253.4|19133.4|19251.85|19131.85|19253.4|19133.4|19251.85|19131.85|8
1641199590000|2022-01-03 08:46:30|19251.77|19131.77|19250.34|19130.34|19251.77|19131.77|19250.34|19130.34|9
1641199600000|2022-01-03 08:46:40|19250.02|19130.02|19250.53|19130.53|19250.7|19130.7|19249.59|19129.59|9
1641199610000|2022-01-03 08:46:50|19250.58|19130.58|19251.45|19131.45|19251.47|19131.47|19250.36|19130.36|10
1641199620000|2022-01-03 08:47:00|19251.35|19131.35|19250.67|19130.67|19251.57|19131.57|19250.67|19130.67|7
1641199630000|2022-01-03 08:47:10|19250.7|19130.7|19250.25|19130.25|19251.29|19131.29|19250.25|19130.25|10
1641199640000|2022-01-03 08:47:20|19250.23|19130.23|19249.9|19129.9|19250.36|19130.36|19249.68|19129.68|10
1641199650000|2022-01-03 08:47:30|19249.97|19129.97|19249.8|19129.8|19249.97|19129.97|19249.3|19129.3|10
1641199660000|2022-01-03 08:47:40|19249.83|19129.83|19248.88|19128.88|19249.83|19129.83|19248.88|19128.88|9
1641199670000|2022-01-03 08:47:50|19248.77|19128.77|19248.02|19128.02|19248.86|19128.86|19248.02|19128.02|9
1641199680000|2022-01-03 08:48:00|19248.44|19128.44|19247.81|19127.81|19248.44|19128.44|19247.78|19127.78|7
1641199690000|2022-01-03 08:48:10|19248.62|19128.62|19248.82|19128.82|19248.89|19128.89|19248.39|19128.39|9
1641199700000|2022-01-03 08:48:20|19248.88|19128.88|19248.78|19128.78|19248.88|19128.88|19248.59|19128.59|10
1641199710000|2022-01-03 08:48:30|19248.79|19128.79|19248.84|19128.84|19249.05|19129.05|19248.76|19128.76|10
1641199720000|2022-01-03 08:48:40|19249|19129|19248.15|19128.15|19249|19129|19248.15|19128.15|9
1641199730000|2022-01-03 08:48:50|19248.21|19128.21|19247.91|19127.91|19248.25|19128.25|19247.82|19127.82|8
1641199740000|2022-01-03 08:49:00|19247.84|19127.84|19247.55|19127.55|19248.19|19128.19|19247.25|19127.25|8
1641199750000|2022-01-03 08:49:10|19247.73|19127.73|19248.66|19128.66|19248.66|19128.66|19247.59|19127.59|8
1641199760000|2022-01-03 08:49:20|19248.7|19128.7|19247.99|19127.99|19248.7|19128.7|19247.99|19127.99|10
1641199770000|2022-01-03 08:49:30|19247.93|19127.93|19248.32|19128.32|19248.37|19128.37|19247.93|19127.93|10
1641199780000|2022-01-03 08:49:40|19248.33|19128.33|19248.05|19128.05|19248.43|19128.43|19247.99|19127.99|8
1641199790000|2022-01-03 08:49:50|19248.09|19128.09|19247.7|19127.7|19248.38|19128.38|19247.7|19127.7|10
1641199800000|2022-01-03 08:50:00|19247.71|19127.71|19247.19|19127.19|19247.93|19127.93|19247.19|19127.19|10
1641199810000|2022-01-03 08:50:10|19247.07|19127.07|19246.18|19126.18|19247.07|19127.07|19246.18|19126.18|10
1641199820000|2022-01-03 08:50:20|19246.2|19126.2|19245.95|19125.95|19246.3|19126.3|19245.3|19125.3|10
1641199830000|2022-01-03 08:50:30|19246|19126|19247.12|19127.12|19247.45|19127.45|19246|19126|10
1641199840000|2022-01-03 08:50:40|19247.51|19127.51|19248.13|19128.13|19248.45|19128.45|19247.32|19127.32|10
1641199850000|2022-01-03 08:50:50|19247.85|19127.85|19247.08|19127.08|19247.85|19127.85|19247.08|19127.08|10
1641199860000|2022-01-03 08:51:00|19247.13|19127.13|19246.11|19126.11|19247.14|19127.14|19246.11|19126.11|9
1641199870000|2022-01-03 08:51:10|19246.27|19126.27|19246.93|19126.93|19247.09|19127.09|19245.79|19125.79|10
1641199880000|2022-01-03 08:51:20|19246.98|19126.98|19246.73|19126.73|19247.35|19127.35|19246.73|19126.73|9
1641199890000|2022-01-03 08:51:30|19246.65|19126.65|19246.32|19126.32|19246.65|19126.65|19246.25|19126.25|10
1641199900000|2022-01-03 08:51:40|19246.6|19126.6|19242.61|19122.61|19246.6|19126.6|19242.61|19122.61|10
1641199910000|2022-01-03 08:51:50|19242.3|19122.3|19242.05|19122.05|19242.64|19122.64|19241.76|19121.76|10
1641199920000|2022-01-03 08:52:00|19242.12|19122.12|19242.12|19122.12|19242.3|19122.3|19241.87|19121.87|10
1641199930000|2022-01-03 08:52:10|19242.5|19122.5|19240.56|19120.56|19242.5|19122.5|19240.56|19120.56|10
1641199940000|2022-01-03 08:52:20|19240.37|19120.37|19240.54|19120.54|19240.54|19120.54|19240.02|19120.02|10
1641199950000|2022-01-03 08:52:30|19240.31|19120.31|19241.01|19121.01|19241.01|19121.01|19240.31|19120.31|9
1641199960000|2022-01-03 08:52:40|19240.97|19120.97|19240.73|19120.73|19241.16|19121.16|19240.73|19120.73|8
1641199970000|2022-01-03 08:52:50|19240.66|19120.66|19239.59|19119.59|19240.87|19120.87|19239.57|19119.57|9
1641199980000|2022-01-03 08:53:00|19239.36|19119.36|19238.63|19118.63|19239.36|19119.36|19238.62|19118.62|9
1641199990000|2022-01-03 08:53:10|19238.76|19118.76|19237.5|19117.5|19238.76|19118.76|19237.41|19117.41|8
1641200000000|2022-01-03 08:53:20|19237.3|19117.3|19237.52|19117.52|19237.67|19117.67|19236.84|19116.84|10
1641200010000|2022-01-03 08:53:30|19237.63|19117.63|19237.18|19117.18|19237.76|19117.76|19237.18|19117.18|8
1641200020000|2022-01-03 08:53:40|19237.15|19117.15|19236.36|19116.36|19237.15|19117.15|19236.15|19116.15|8
1641200030000|2022-01-03 08:53:50|19236.52|19116.52|19238.43|19118.43|19238.43|19118.43|19236.52|19116.52|9
1641200040000|2022-01-03 08:54:00|19238.69|19118.69|19238.32|19118.32|19238.83|19118.83|19237.69|19117.69|10
1641200050000|2022-01-03 08:54:10|19238.96|19118.96|19238.05|19118.05|19239.2|19119.2|19238.05|19118.05|10
1641200060000|2022-01-03 08:54:20|19238.19|19118.19|19238.6|19118.6|19238.7|19118.7|19237.95|19117.95|9
1641200070000|2022-01-03 08:54:30|19238.32|19118.32|19238.55|19118.55|19238.85|19118.85|19238.32|19118.32|8
1641200080000|2022-01-03 08:54:40|19238.8|19118.8|19239.16|19119.16|19239.32|19119.32|19238.43|19118.43|9
1641200090000|2022-01-03 08:54:50|19239.09|19119.09|19240.44|19120.44|19240.53|19120.53|19239.01|19119.01|10
1641200100000|2022-01-03 08:55:00|19240.66|19120.66|19240.88|19120.88|19240.88|19120.88|19240.29|19120.29|10
1641200110000|2022-01-03 08:55:10|19241.14|19121.14|19241.59|19121.59|19241.69|19121.69|19240.86|19120.86|10
1641200120000|2022-01-03 08:55:20|19242.25|19122.25|19242.34|19122.34|19242.6|19122.6|19241.93|19121.93|9
1641200130000|2022-01-03 08:55:30|19242.41|19122.41|19244.21|19124.21|19244.21|19124.21|19242.41|19122.41|10
1641200140000|2022-01-03 08:55:40|19244.45|19124.45|19245|19125|19245|19125|19244.39|19124.39|9
1641200150000|2022-01-03 08:55:50|19244.74|19124.74|19243.37|19123.37|19244.74|19124.74|19243.37|19123.37|10
1641200160000|2022-01-03 08:56:00|19243.81|19123.81|19243.91|19123.91|19244.12|19124.12|19243.6|19123.6|10
1641200170000|2022-01-03 08:56:10|19243.73|19123.73|19242.98|19122.98|19243.75|19123.75|19242.98|19122.98|9
1641200180000|2022-01-03 08:56:20|19242.81|19122.81|19241.05|19121.05|19242.88|19122.88|19241.05|19121.05|10
1641200190000|2022-01-03 08:56:30|19240.65|19120.65|19241.28|19121.28|19241.28|19121.28|19240.23|19120.23|9
1641200200000|2022-01-03 08:56:40|19241.12|19121.12|19241.95|19121.95|19242.1|19122.1|19241.12|19121.12|9
1641200210000|2022-01-03 08:56:50|19242.09|19122.09|19242.96|19122.96|19242.96|19122.96|19242.09|19122.09|8
1641200220000|2022-01-03 08:57:00|19242.97|19122.97|19243.59|19123.59|19243.59|19123.59|19242.2|19122.2|9
1641200230000|2022-01-03 08:57:10|19243.28|19123.28|19243.82|19123.82|19243.86|19123.86|19243.28|19123.28|8
1641200240000|2022-01-03 08:57:20|19243.77|19123.77|19244.67|19124.67|19244.67|19124.67|19243.77|19123.77|10
1641200250000|2022-01-03 08:57:30|19244.71|19124.71|19244.8|19124.8|19244.88|19124.88|19244.53|19124.53|10
1641200260000|2022-01-03 08:57:40|19244.84|19124.84|19246.52|19126.52|19246.82|19126.82|19244.84|19124.84|10
1641200270000|2022-01-03 08:57:50|19246.63|19126.63|19247.73|19127.73|19248.23|19128.23|19246.63|19126.63|8
1641200280000|2022-01-03 08:58:00|19247.94|19127.94|19247.86|19127.86|19248.03|19128.03|19247.71|19127.71|9
1641200290000|2022-01-03 08:58:10|19247.8|19127.8|19247.99|19127.99|19248.13|19128.13|19247.67|19127.67|8
1641200300000|2022-01-03 08:58:20|19248.58|19128.58|19250.48|19130.48|19250.48|19130.48|19248.5|19128.5|9
1641200310000|2022-01-03 08:58:30|19250.47|19130.47|19249.96|19129.96|19250.47|19130.47|19249.96|19129.96|10
1641200320000|2022-01-03 08:58:40|19249.89|19129.89|19253.95|19133.95|19253.95|19133.95|19249.89|19129.89|10
1641200330000|2022-01-03 08:58:50|19254.02|19134.02|19256.05|19136.05|19256.27|19136.27|19254.02|19134.02|10
1641200340000|2022-01-03 08:59:00|19255.96|19135.96|19256.54|19136.54|19256.54|19136.54|19255.96|19135.96|9
1641200350000|2022-01-03 08:59:10|19256.66|19136.66|19256.45|19136.45|19256.66|19136.66|19256.34|19136.34|10
1641200360000|2022-01-03 08:59:20|19256.47|19136.47|19257.8|19137.8|19257.8|19137.8|19256.43|19136.43|9
1641200370000|2022-01-03 08:59:30|19257.78|19137.78|19257.81|19137.81|19257.82|19137.82|19257.69|19137.69|8
1641200380000|2022-01-03 08:59:40|19256.66|19136.66|19255.03|19135.03|19256.66|19136.66|19255.03|19135.03|9
1641200390000|2022-01-03 08:59:50|19255.34|19135.34|19253.66|19133.66|19255.34|19135.34|19253.03|19133.03|10
1641200400000|2022-01-03 09:00:00|19253.82|19133.82|19254.48|19134.48|19254.48|19134.48|19253.82|19133.82|8
1641200410000|2022-01-03 09:00:10|19254.67|19134.67|19256.22|19136.22|19256.22|19136.22|19254.67|19134.67|9
1641200420000|2022-01-03 09:00:20|19256.42|19136.42|19257.53|19137.53|19257.53|19137.53|19256.42|19136.42|7
1641200430000|2022-01-03 09:00:30|19257.5|19137.5|19265.61|19145.61|19265.61|19145.61|19257.5|19137.5|10
1641200440000|2022-01-03 09:00:40|19265.79|19145.79|19269.52|19149.52|19270.64|19150.64|19265.79|19145.79|10
1641200450000|2022-01-03 09:00:50|19269.88|19149.88|19279.93|19159.93|19279.93|19159.93|19269.88|19149.88|10
1641200460000|2022-01-03 09:01:00|19279.9|19159.9|19282.85|19162.85|19283.12|19163.12|19279.9|19159.9|10
1641200470000|2022-01-03 09:01:10|19282.44|19162.44|19281.75|19161.75|19282.44|19162.44|19281.61|19161.61|10
1641200480000|2022-01-03 09:01:20|19282.02|19162.02|19282.35|19162.35|19282.35|19162.35|19281.28|19161.28|10
1641200490000|2022-01-03 09:01:30|19282.31|19162.31|19281.22|19161.22|19282.49|19162.49|19281.21|19161.21|10
1641200500000|2022-01-03 09:01:40|19280.98|19160.98|19280.93|19160.93|19281.18|19161.18|19279.86|19159.86|10
1641200510000|2022-01-03 09:01:50|19280.78|19160.78|19279.54|19159.54|19281.11|19161.11|19279.54|19159.54|10
1641200520000|2022-01-03 09:02:00|19279.94|19159.94|19280.83|19160.83|19280.92|19160.92|19279.76|19159.76|10
1641200530000|2022-01-03 09:02:10|19280.87|19160.87|19281.14|19161.14|19281.14|19161.14|19280.8|19160.8|10
1641200540000|2022-01-03 09:02:20|19281.28|19161.28|19281.2|19161.2|19281.33|19161.33|19281.09|19161.09|10
1641200550000|2022-01-03 09:02:30|19281.05|19161.05|19281|19161|19281.05|19161.05|19280.67|19160.67|9
1641200560000|2022-01-03 09:02:40|19281.01|19161.01|19281.83|19161.83|19282.37|19162.37|19281.01|19161.01|10
1641200570000|2022-01-03 09:02:50|19281.98|19161.98|19282.57|19162.57|19282.66|19162.66|19281.98|19161.98|10
1641200580000|2022-01-03 09:03:00|19282.65|19162.65|19279.25|19159.25|19282.83|19162.83|19279.25|19159.25|10
1641200590000|2022-01-03 09:03:10|19278.56|19158.56|19279.21|19159.21|19279.69|19159.69|19278.49|19158.49|8
1641200600000|2022-01-03 09:03:20|19279.43|19159.43|19284.48|19164.48|19284.48|19164.48|19279.43|19159.43|9
1641200610000|2022-01-03 09:03:30|19284.87|19164.87|19285.26|19165.26|19285.65|19165.65|19284.87|19164.87|10
1641200620000|2022-01-03 09:03:40|19285.34|19165.34|19285.09|19165.09|19285.47|19165.47|19285.08|19165.08|10
1641200630000|2022-01-03 09:03:50|19285.36|19165.36|19286.59|19166.59|19286.59|19166.59|19285.01|19165.01|10
1641200640000|2022-01-03 09:04:00|19286.68|19166.68|19288.49|19168.49|19288.49|19168.49|19286.68|19166.68|10
1641200650000|2022-01-03 09:04:10|19288.52|19168.52|19290.24|19170.24|19290.56|19170.56|19288.52|19168.52|10
1641200660000|2022-01-03 09:04:20|19290.51|19170.51|19290.39|19170.39|19290.51|19170.51|19289.26|19169.26|10
1641200670000|2022-01-03 09:04:30|19290.6|19170.6|19290.53|19170.53|19290.6|19170.6|19290|19170|9
1641200680000|2022-01-03 09:04:40|19290.28|19170.28|19289.41|19169.41|19290.71|19170.71|19289.19|19169.19|9
1641200690000|2022-01-03 09:04:50|19289.37|19169.37|19291.6|19171.6|19291.6|19171.6|19289.22|19169.22|10
1641200700000|2022-01-03 09:05:00|19291.52|19171.52|19292.88|19172.88|19292.94|19172.94|19291.51|19171.51|10
1641200710000|2022-01-03 09:05:10|19293.13|19173.13|19293.24|19173.24|19293.34|19173.34|19292.72|19172.72|10
1641200720000|2022-01-03 09:05:20|19293.36|19173.36|19293.73|19173.73|19293.73|19173.73|19292.94|19172.94|10
1641200730000|2022-01-03 09:05:30|19294.49|19174.49|19295.43|19175.43|19295.43|19175.43|19294.49|19174.49|10
1641200740000|2022-01-03 09:05:40|19295.52|19175.52|19295.6|19175.6|19295.84|19175.84|19295.4|19175.4|10
1641200750000|2022-01-03 09:05:50|19295.59|19175.59|19295.21|19175.21|19296.14|19176.14|19295.21|19175.21|10
1641200760000|2022-01-03 09:06:00|19295.3|19175.3|19293.28|19173.28|19295.3|19175.3|19292.35|19172.35|10
1641200770000|2022-01-03 09:06:10|19294.71|19174.71|19294.74|19174.74|19295.24|19175.24|19294.71|19174.71|10
1641200780000|2022-01-03 09:06:20|19294.1|19174.1|19292.5|19172.5|19294.1|19174.1|19292.5|19172.5|10
1641200790000|2022-01-03 09:06:30|19293.39|19173.39|19292.78|19172.78|19293.5|19173.5|19292.59|19172.59|9
1641200800000|2022-01-03 09:06:40|19292.92|19172.92|19291.86|19171.86|19292.92|19172.92|19291.49|19171.49|10
1641200810000|2022-01-03 09:06:50|19291.79|19171.79|19291.94|19171.94|19292.01|19172.01|19291.47|19171.47|9
1641200820000|2022-01-03 09:07:00|19291.9|19171.9|19290.58|19170.58|19291.9|19171.9|19290.58|19170.58|9
1641200830000|2022-01-03 09:07:10|19290.68|19170.68|19292.14|19172.14|19292.14|19172.14|19290.68|19170.68|10
1641200840000|2022-01-03 09:07:20|19292.18|19172.18|19292.34|19172.34|19292.48|19172.48|19292.18|19172.18|8
1641200850000|2022-01-03 09:07:30|19292.28|19172.28|19291.98|19171.98|19292.28|19172.28|19291.82|19171.82|9
1641200860000|2022-01-03 09:07:40|19291.93|19171.93|19292.48|19172.48|19292.48|19172.48|19291.93|19171.93|8
1641200870000|2022-01-03 09:07:50|19292.29|19172.29|19292.26|19172.26|19292.29|19172.29|19292.11|19172.11|9
1641200880000|2022-01-03 09:08:00|19292.2|19172.2|19289.49|19169.49|19292.36|19172.36|19289.49|19169.49|10
1641200890000|2022-01-03 09:08:10|19289.37|19169.37|19291.19|19171.19|19291.19|19171.19|19289.37|19169.37|10
1641200900000|2022-01-03 09:08:20|19291.14|19171.14|19290.34|19170.34|19291.62|19171.62|19290.34|19170.34|9
1641200910000|2022-01-03 09:08:30|19290.11|19170.11|19287.39|19167.39|19290.16|19170.16|19287.39|19167.39|9
1641200920000|2022-01-03 09:08:40|19287.24|19167.24|19287.35|19167.35|19287.4|19167.4|19287.1|19167.1|10
1641200930000|2022-01-03 09:08:50|19287.26|19167.26|19286.95|19166.95|19287.38|19167.38|19286.95|19166.95|10
1641200940000|2022-01-03 09:09:00|19287.13|19167.13|19287.1|19167.1|19287.59|19167.59|19286.58|19166.58|10
1641200950000|2022-01-03 09:09:10|19286.57|19166.57|19285.61|19165.61|19286.57|19166.57|19285.55|19165.55|10
1641200960000|2022-01-03 09:09:20|19285.42|19165.42|19284.86|19164.86|19285.42|19165.42|19284.82|19164.82|8
1641200970000|2022-01-03 09:09:30|19284.79|19164.79|19284.38|19164.38|19284.79|19164.79|19284.38|19164.38|7
1641200980000|2022-01-03 09:09:40|19284.39|19164.39|19284.58|19164.58|19284.99|19164.99|19284.28|19164.28|9
1641200990000|2022-01-03 09:09:50|19284.82|19164.82|19285|19165|19285.03|19165.03|19284.63|19164.63|7
1641201000000|2022-01-03 09:10:00|19284.93|19164.93|19284.52|19164.52|19284.93|19164.93|19284.36|19164.36|8
1641201010000|2022-01-03 09:10:10|19284.38|19164.38|19283.48|19163.48|19284.38|19164.38|19283.4|19163.4|9
1641201020000|2022-01-03 09:10:20|19283.44|19163.44|19283.47|19163.47|19283.88|19163.88|19282.06|19162.06|10
1641201030000|2022-01-03 09:10:30|19283.17|19163.17|19282.05|19162.05|19283.17|19163.17|19282.05|19162.05|10
1641201040000|2022-01-03 09:10:40|19281.95|19161.95|19281.05|19161.05|19281.95|19161.95|19280.81|19160.81|10
1641201050000|2022-01-03 09:10:50|19281.39|19161.39|19281.59|19161.59|19281.81|19161.81|19280.67|19160.67|10
1641201060000|2022-01-03 09:11:00|19281.58|19161.58|19281.51|19161.51|19281.9|19161.9|19281.39|19161.39|9
1641201070000|2022-01-03 09:11:10|19281.68|19161.68|19280.68|19160.68|19281.82|19161.82|19280.68|19160.68|9
1641201080000|2022-01-03 09:11:20|19280.92|19160.92|19280.39|19160.39|19280.92|19160.92|19280.3|19160.3|8
1641201090000|2022-01-03 09:11:30|19280.13|19160.13|19279.23|19159.23|19280.2|19160.2|19279.17|19159.17|10
1641201100000|2022-01-03 09:11:40|19279.17|19159.17|19277.79|19157.79|19279.17|19159.17|19277.79|19157.79|10
1641201110000|2022-01-03 09:11:50|19276.31|19156.31|19273.35|19153.35|19276.59|19156.59|19273.35|19153.35|10
1641201120000|2022-01-03 09:12:00|19273.51|19153.51|19274.4|19154.4|19274.4|19154.4|19273.12|19153.12|10
1641201130000|2022-01-03 09:12:10|19274.21|19154.21|19272.67|19152.67|19274.59|19154.59|19272.25|19152.25|10
1641201140000|2022-01-03 09:12:20|19272.49|19152.49|19272.05|19152.05|19273.78|19153.78|19271.74|19151.74|10
1641201150000|2022-01-03 09:12:30|19271.82|19151.82|19268.21|19148.21|19272.62|19152.62|19268.21|19148.21|10
1641201160000|2022-01-03 09:12:40|19267.8|19147.8|19264.32|19144.32|19267.8|19147.8|19264.32|19144.32|10
1641201170000|2022-01-03 09:12:50|19263.71|19143.71|19262.5|19142.5|19263.71|19143.71|19261.7|19141.7|10
1641201180000|2022-01-03 09:13:00|19262.48|19142.48|19261.72|19141.72|19262.66|19142.66|19261.72|19141.72|9
1641201190000|2022-01-03 09:13:10|19261.69|19141.69|19261.24|19141.24|19262.12|19142.12|19261.12|19141.12|9
1641201200000|2022-01-03 09:13:20|19261.11|19141.11|19260.12|19140.12|19261.11|19141.11|19260.12|19140.12|10
1641201210000|2022-01-03 09:13:30|19260.15|19140.15|19261.65|19141.65|19261.65|19141.65|19259.96|19139.96|10
1641201220000|2022-01-03 09:13:40|19261.79|19141.79|19263.97|19143.97|19263.97|19143.97|19261.79|19141.79|9
1641201230000|2022-01-03 09:13:50|19264.51|19144.51|19264.05|19144.05|19264.63|19144.63|19263.99|19143.99|10
1641201240000|2022-01-03 09:14:00|19263.63|19143.63|19265.67|19145.67|19265.99|19145.99|19263.63|19143.63|10
1641201250000|2022-01-03 09:14:10|19265.38|19145.38|19266.61|19146.61|19266.61|19146.61|19265.38|19145.38|9
1641201260000|2022-01-03 09:14:20|19266.58|19146.58|19266.15|19146.15|19266.58|19146.58|19266.07|19146.07|10
1641201270000|2022-01-03 09:14:30|19266.05|19146.05|19265.2|19145.2|19266.15|19146.15|19265.2|19145.2|9
1641201280000|2022-01-03 09:14:40|19264.97|19144.97|19264.39|19144.39|19265.65|19145.65|19264.39|19144.39|9
1641201290000|2022-01-03 09:14:50|19264.45|19144.45|19261.01|19141.01|19264.45|19144.45|19261.01|19141.01|10
1641201300000|2022-01-03 09:15:00|19259.59|19139.59|19255.96|19135.96|19259.59|19139.59|19255.96|19135.96|10
1641201310000|2022-01-03 09:15:10|19255.87|19135.87|19253.4|19133.4|19255.87|19135.87|19253.4|19133.4|10
1641201320000|2022-01-03 09:15:20|19253.35|19133.35|19249.16|19129.16|19253.35|19133.35|19249.16|19129.16|10
1641201330000|2022-01-03 09:15:30|19248.71|19128.71|19245.33|19125.33|19248.71|19128.71|19245.33|19125.33|10
1641201340000|2022-01-03 09:15:40|19245.15|19125.15|19244.93|19124.93|19245.52|19125.52|19244.73|19124.73|8
1641201350000|2022-01-03 09:15:50|19244.74|19124.74|19241.52|19121.52|19244.74|19124.74|19241.52|19121.52|9
1641201360000|2022-01-03 09:16:00|19240.61|19120.61|19239.03|19119.03|19240.61|19120.61|19238.92|19118.92|9
1641201370000|2022-01-03 09:16:10|19239.1|19119.1|19238.82|19118.82|19239.81|19119.81|19238.82|19118.82|10
1641201380000|2022-01-03 09:16:20|19238.75|19118.75|19233.6|19113.6|19238.75|19118.75|19233.6|19113.6|10
1641201390000|2022-01-03 09:16:30|19233.31|19113.31|19224.6|19104.6|19233.31|19113.31|19224.6|19104.6|10
1641201400000|2022-01-03 09:16:40|19223.47|19103.47|19218.69|19098.69|19223.47|19103.47|19218.69|19098.69|10
1641201410000|2022-01-03 09:16:50|19217.35|19097.35|19216.54|19096.54|19217.35|19097.35|19215.99|19095.99|9
1641201420000|2022-01-03 09:17:00|19215.94|19095.94|19215.9|19095.9|19216.41|19096.41|19215.9|19095.9|9
1641201430000|2022-01-03 09:17:10|19215.17|19095.17|19213.83|19093.83|19215.57|19095.57|19213.83|19093.83|10
1641201440000|2022-01-03 09:17:20|19213.13|19093.13|19211.31|19091.31|19213.13|19093.13|19211.31|19091.31|10
1641201450000|2022-01-03 09:17:30|19210.39|19090.39|19206.01|19086.01|19210.39|19090.39|19206.01|19086.01|10
1641201460000|2022-01-03 09:17:40|19204.63|19084.63|19195.55|19075.55|19204.63|19084.63|19195.55|19075.55|10
1641201470000|2022-01-03 09:17:50|19195.25|19075.25|19193.22|19073.22|19195.25|19075.25|19193.22|19073.22|10
1641201480000|2022-01-03 09:18:00|19193.01|19073.01|19192.88|19072.88|19193.37|19073.37|19192.19|19072.19|9
1641201490000|2022-01-03 09:18:10|19194.02|19074.02|19196.57|19076.57|19196.79|19076.79|19194.02|19074.02|10
1641201500000|2022-01-03 09:18:20|19197.09|19077.09|19198.56|19078.56|19199.99|19079.99|19197.09|19077.09|10
1641201510000|2022-01-03 09:18:30|19199.28|19079.28|19200.79|19080.79|19200.79|19080.79|19199.16|19079.16|9
1641201520000|2022-01-03 09:18:40|19201.27|19081.27|19201.57|19081.57|19201.87|19081.87|19201.17|19081.17|10
1641201530000|2022-01-03 09:18:50|19200.81|19080.81|19201.15|19081.15|19201.3|19081.3|19200.57|19080.57|10
1641201540000|2022-01-03 09:19:00|19200.8|19080.8|19201.35|19081.35|19201.35|19081.35|19200.51|19080.51|10
1641201550000|2022-01-03 09:19:10|19201.14|19081.14|19201.27|19081.27|19202.2|19082.2|19201.14|19081.14|10
1641201560000|2022-01-03 09:19:20|19201.43|19081.43|19201.18|19081.18|19201.66|19081.66|19201.17|19081.17|9
1641201570000|2022-01-03 09:19:30|19201.26|19081.26|19200.92|19080.92|19201.65|19081.65|19200.92|19080.92|9
1641201580000|2022-01-03 09:19:40|19201.25|19081.25|19194.74|19074.74|19201.25|19081.25|19194.74|19074.74|10
1641201590000|2022-01-03 09:19:50|19194.29|19074.29|19191.42|19071.42|19194.29|19074.29|19191.11|19071.11|9
1641201600000|2022-01-03 09:20:00|19191.39|19071.39|19188.46|19068.46|19191.56|19071.56|19188.46|19068.46|10
1641201610000|2022-01-03 09:20:10|19188.31|19068.31|19183.22|19063.22|19188.5|19068.5|19183.22|19063.22|10
1641201620000|2022-01-03 09:20:20|19182.72|19062.72|19181.22|19061.22|19182.72|19062.72|19181.22|19061.22|10
1641201630000|2022-01-03 09:20:30|19180.94|19060.94|19183.94|19063.94|19183.94|19063.94|19180.94|19060.94|10
1641201640000|2022-01-03 09:20:40|19184.09|19064.09|19185.53|19065.53|19185.53|19065.53|19184.09|19064.09|9
1641201650000|2022-01-03 09:20:50|19185.67|19065.67|19188.67|19068.67|19189.12|19069.12|19185.67|19065.67|10
1641201660000|2022-01-03 09:21:00|19188.2|19068.2|19191.52|19071.52|19191.52|19071.52|19188.18|19068.18|10
1641201670000|2022-01-03 09:21:10|19191.4|19071.4|19192.93|19072.93|19192.93|19072.93|19191.4|19071.4|10
1641201680000|2022-01-03 09:21:20|19193.19|19073.19|19193.37|19073.37|19193.97|19073.97|19193.14|19073.14|10
1641201690000|2022-01-03 09:21:30|19192.83|19072.83|19191.67|19071.67|19192.83|19072.83|19191.67|19071.67|8
1641201700000|2022-01-03 09:21:40|19190.99|19070.99|19188.16|19068.16|19190.99|19070.99|19188.16|19068.16|10
1641201710000|2022-01-03 09:21:50|19187.92|19067.92|19188.47|19068.47|19188.47|19068.47|19187.85|19067.85|8
1641201720000|2022-01-03 09:22:00|19188.62|19068.62|19189.54|19069.54|19189.66|19069.66|19188.52|19068.52|10
1641201730000|2022-01-03 09:22:10|19191.06|19071.06|19193.65|19073.65|19193.73|19073.73|19191.06|19071.06|10
1641201740000|2022-01-03 09:22:20|19193.95|19073.95|19197.98|19077.98|19197.98|19077.98|19193.95|19073.95|9
1641201750000|2022-01-03 09:22:30|19198.56|19078.56|19201.32|19081.32|19201.32|19081.32|19198.56|19078.56|10
1641201760000|2022-01-03 09:22:40|19201.4|19081.4|19204.6|19084.6|19204.6|19084.6|19201.4|19081.4|9
1641201770000|2022-01-03 09:22:50|19204.37|19084.37|19206.87|19086.87|19206.89|19086.89|19204.37|19084.37|10
1641201780000|2022-01-03 09:23:00|19206.56|19086.56|19204.75|19084.75|19206.76|19086.76|19204.64|19084.64|10
1641201790000|2022-01-03 09:23:10|19204.69|19084.69|19204.55|19084.55|19205|19085|19204.55|19084.55|10
1641201800000|2022-01-03 09:23:20|19204.3|19084.3|19204.27|19084.27|19204.72|19084.72|19204.02|19084.02|10
1641201810000|2022-01-03 09:23:30|19204.55|19084.55|19205.05|19085.05|19205.5|19085.5|19204.55|19084.55|9
1641201820000|2022-01-03 09:23:40|19205.24|19085.24|19206.85|19086.85|19206.85|19086.85|19205.13|19085.13|9
1641201830000|2022-01-03 09:23:50|19206.86|19086.86|19207.07|19087.07|19207.07|19087.07|19206.68|19086.68|10
1641201840000|2022-01-03 09:24:00|19207.1|19087.1|19208.67|19088.67|19208.67|19088.67|19207.1|19087.1|9
1641201850000|2022-01-03 09:24:10|19208.06|19088.06|19206.97|19086.97|19208.06|19088.06|19206.53|19086.53|10
1641201860000|2022-01-03 09:24:20|19206.52|19086.52|19204.3|19084.3|19206.52|19086.52|19203.83|19083.83|10
1641201870000|2022-01-03 09:24:30|19204.17|19084.17|19203.61|19083.61|19204.17|19084.17|19203.31|19083.31|10
1641201880000|2022-01-03 09:24:40|19203.8|19083.8|19203.43|19083.43|19203.89|19083.89|19203.43|19083.43|10
1641201890000|2022-01-03 09:24:50|19202.87|19082.87|19203.38|19083.38|19203.6|19083.6|19202.87|19082.87|10
1641201900000|2022-01-03 09:25:00|19203.37|19083.37|19205.72|19085.72|19205.72|19085.72|19203.37|19083.37|8
1641201910000|2022-01-03 09:25:10|19205.74|19085.74|19205.89|19085.89|19206.52|19086.52|19205.56|19085.56|8
1641201920000|2022-01-03 09:25:20|19206.46|19086.46|19208.33|19088.33|19208.33|19088.33|19206.2|19086.2|9
1641201930000|2022-01-03 09:25:30|19208.53|19088.53|19207.67|19087.67|19208.53|19088.53|19207.57|19087.57|9
1641201940000|2022-01-03 09:25:40|19207.62|19087.62|19206.83|19086.83|19207.62|19087.62|19206.66|19086.66|8
1641201950000|2022-01-03 09:25:50|19206.64|19086.64|19205.72|19085.72|19206.64|19086.64|19205.38|19085.38|10
1641201960000|2022-01-03 09:26:00|19205.67|19085.67|19205.37|19085.37|19205.86|19085.86|19205.37|19085.37|8
1641201970000|2022-01-03 09:26:10|19205.11|19085.11|19203.52|19083.52|19205.25|19085.25|19203.49|19083.49|9
1641201980000|2022-01-03 09:26:20|19203.4|19083.4|19204.1|19084.1|19204.1|19084.1|19203.12|19083.12|10
1641201990000|2022-01-03 09:26:30|19203.82|19083.82|19203.41|19083.41|19203.9|19083.9|19203.4|19083.4|10
1641202000000|2022-01-03 09:26:40|19203.49|19083.49|19204.03|19084.03|19204.06|19084.06|19203.24|19083.24|9
1641202010000|2022-01-03 09:26:50|19204.31|19084.31|19204.82|19084.82|19204.82|19084.82|19204.09|19084.09|9
1641202020000|2022-01-03 09:27:00|19204.94|19084.94|19205.32|19085.32|19205.79|19085.79|19204.94|19084.94|9
1641202030000|2022-01-03 09:27:10|19205.29|19085.29|19203.97|19083.97|19205.29|19085.29|19203.97|19083.97|10
1641202040000|2022-01-03 09:27:20|19203.93|19083.93|19203.22|19083.22|19204.76|19084.76|19203.22|19083.22|10
1641202050000|2022-01-03 09:27:30|19203.14|19083.14|19203.48|19083.48|19203.48|19083.48|19202.64|19082.64|9
1641202060000|2022-01-03 09:27:40|19203.45|19083.45|19203.83|19083.83|19203.83|19083.83|19203.31|19083.31|10
1641202070000|2022-01-03 09:27:50|19203.84|19083.84|19202.51|19082.51|19203.89|19083.89|19202.51|19082.51|10
1641202080000|2022-01-03 09:28:00|19202.42|19082.42|19199.55|19079.55|19202.42|19082.42|19199.43|19079.43|9
1641202090000|2022-01-03 09:28:10|19199.49|19079.49|19196.51|19076.51|19199.49|19079.49|19196.51|19076.51|8
1641202100000|2022-01-03 09:28:20|19196.33|19076.33|19194.02|19074.02|19196.73|19076.73|19194.02|19074.02|10
1641202110000|2022-01-03 09:28:30|19194.18|19074.18|19191.94|19071.94|19194.22|19074.22|19191.94|19071.94|10
1641202120000|2022-01-03 09:28:40|19191.64|19071.64|19190.06|19070.06|19191.64|19071.64|19190.06|19070.06|10
1641202130000|2022-01-03 09:28:50|19189.82|19069.82|19189.22|19069.22|19189.82|19069.82|19188.87|19068.87|9
1641202140000|2022-01-03 09:29:00|19189.21|19069.21|19188.88|19068.88|19189.21|19069.21|19188.88|19068.88|10
1641202150000|2022-01-03 09:29:10|19189.04|19069.04|19189.27|19069.27|19189.27|19069.27|19188.27|19068.27|10
1641202160000|2022-01-03 09:29:20|19189.37|19069.37|19189.12|19069.12|19189.37|19069.37|19188.79|19068.79|10
1641202170000|2022-01-03 09:29:30|19189.28|19069.28|19191.78|19071.78|19191.78|19071.78|19189.28|19069.28|10
1641202180000|2022-01-03 09:29:40|19191.82|19071.82|19193.24|19073.24|19193.24|19073.24|19191.78|19071.78|10
1641202190000|2022-01-03 09:29:50|19193.34|19073.34|19194.53|19074.53|19194.6|19074.6|19193.34|19073.34|10
1641202200000|2022-01-03 09:30:00|19194.95|19074.95|19194.93|19074.93|19195.16|19075.16|19194.66|19074.66|10
1641202210000|2022-01-03 09:30:10|19194.61|19074.61|19193.02|19073.02|19194.61|19074.61|19193.02|19073.02|10
1641202220000|2022-01-03 09:30:20|19192.72|19072.72|19192.06|19072.06|19192.72|19072.72|19192.06|19072.06|8
1641202230000|2022-01-03 09:30:30|19192.01|19072.01|19191.5|19071.5|19192.01|19072.01|19191.41|19071.41|8
1641202240000|2022-01-03 09:30:40|19191.28|19071.28|19190.8|19070.8|19191.28|19071.28|19190.68|19070.68|7
1641202250000|2022-01-03 09:30:50|19190.82|19070.82|19193.25|19073.25|19193.25|19073.25|19190.81|19070.81|10
1641202260000|2022-01-03 09:31:00|19193.73|19073.73|19193.54|19073.54|19193.73|19073.73|19193.31|19073.31|9
1641202270000|2022-01-03 09:31:10|19193.1|19073.1|19194.37|19074.37|19194.37|19074.37|19193.1|19073.1|10
1641202280000|2022-01-03 09:31:20|19194.38|19074.38|19193.02|19073.02|19194.47|19074.47|19192.85|19072.85|10
1641202290000|2022-01-03 09:31:30|19193.27|19073.27|19192.19|19072.19|19193.38|19073.38|19192.19|19072.19|10
1641202300000|2022-01-03 09:31:40|19192.06|19072.06|19192.91|19072.91|19192.91|19072.91|19192.06|19072.06|10
1641202310000|2022-01-03 09:31:50|19192.85|19072.85|19193.37|19073.37|19193.37|19073.37|19192.48|19072.48|10
1641202320000|2022-01-03 09:32:00|19192.86|19072.86|19192.91|19072.91|19193.06|19073.06|19192.75|19072.75|10
1641202330000|2022-01-03 09:32:10|19192.96|19072.96|19193.29|19073.29|19193.45|19073.45|19192.6|19072.6|9
1641202340000|2022-01-03 09:32:20|19193.19|19073.19|19193.06|19073.06|19193.22|19073.22|19192.96|19072.96|9
1641202350000|2022-01-03 09:32:30|19193.07|19073.07|19192.64|19072.64|19193.07|19073.07|19192.61|19072.61|8
1641202360000|2022-01-03 09:32:40|19192.39|19072.39|19190.36|19070.36|19192.39|19072.39|19190.36|19070.36|10
1641202370000|2022-01-03 09:32:50|19190.13|19070.13|19188.31|19068.31|19190.13|19070.13|19188.31|19068.31|8
1641202380000|2022-01-03 09:33:00|19188.14|19068.14|19185.01|19065.01|19188.14|19068.14|19185.01|19065.01|10
1641202390000|2022-01-03 09:33:10|19184.83|19064.83|19183.84|19063.84|19184.83|19064.83|19183.84|19063.84|9
1641202400000|2022-01-03 09:33:20|19183.07|19063.07|19183.81|19063.81|19183.96|19063.96|19182.77|19062.77|10
1641202410000|2022-01-03 09:33:30|19183.5|19063.5|19184.25|19064.25|19184.25|19064.25|19183.25|19063.25|10
1641202420000|2022-01-03 09:33:40|19184.31|19064.31|19188.09|19068.09|19188.09|19068.09|19184.31|19064.31|10
1641202430000|2022-01-03 09:33:50|19188.48|19068.48|19191.43|19071.43|19191.43|19071.43|19188.48|19068.48|10
1641202440000|2022-01-03 09:34:00|19191.97|19071.97|19195.51|19075.51|19195.51|19075.51|19191.97|19071.97|10
1641202450000|2022-01-03 09:34:10|19195.68|19075.68|19197.76|19077.76|19197.76|19077.76|19195.68|19075.68|10
1641202460000|2022-01-03 09:34:20|19197.98|19077.98|19200.5|19080.5|19200.5|19080.5|19197.98|19077.98|9
1641202470000|2022-01-03 09:34:30|19200.7|19080.7|19203.29|19083.29|19203.56|19083.56|19200.7|19080.7|10
1641202480000|2022-01-03 09:34:40|19203.2|19083.2|19204.61|19084.61|19204.65|19084.65|19203.2|19083.2|10
1641202490000|2022-01-03 09:34:50|19205.05|19085.05|19205.35|19085.35|19205.75|19085.75|19204.73|19084.73|10
1641202500000|2022-01-03 09:35:00|19205.52|19085.52|19207.3|19087.3|19207.3|19087.3|19205.28|19085.28|10
1641202510000|2022-01-03 09:35:10|19207.38|19087.38|19210.67|19090.67|19210.67|19090.67|19207.2|19087.2|10
1641202520000|2022-01-03 09:35:20|19210.9|19090.9|19211.1|19091.1|19211.24|19091.24|19210.17|19090.17|9
1641202530000|2022-01-03 09:35:30|19211.64|19091.64|19212.15|19092.15|19212.29|19092.29|19210.92|19090.92|10
1641202540000|2022-01-03 09:35:40|19212.11|19092.11|19211.66|19091.66|19212.11|19092.11|19211.33|19091.33|9
1641202550000|2022-01-03 09:35:50|19211.85|19091.85|19213.09|19093.09|19213.09|19093.09|19211.85|19091.85|10
1641202560000|2022-01-03 09:36:00|19212.61|19092.61|19213.54|19093.54|19213.59|19093.59|19212.16|19092.16|8
1641202570000|2022-01-03 09:36:10|19213.42|19093.42|19213.68|19093.68|19213.68|19093.68|19213.16|19093.16|8
1641202580000|2022-01-03 09:36:20|19213.64|19093.64|19215.06|19095.06|19215.06|19095.06|19213.64|19093.64|10
1641202590000|2022-01-03 09:36:30|19215.14|19095.14|19215.99|19095.99|19216.08|19096.08|19215.11|19095.11|9
1641202600000|2022-01-03 09:36:40|19215.59|19095.59|19215.83|19095.83|19216.29|19096.29|19215.59|19095.59|8
1641202610000|2022-01-03 09:36:50|19215.96|19095.96|19216.26|19096.26|19216.52|19096.52|19215.96|19095.96|10
1641202620000|2022-01-03 09:37:00|19216.07|19096.07|19213.09|19093.09|19216.07|19096.07|19212.41|19092.41|10
1641202630000|2022-01-03 09:37:10|19212.27|19092.27|19210.52|19090.52|19212.36|19092.36|19210.19|19090.19|10
1641202640000|2022-01-03 09:37:20|19210.25|19090.25|19210.82|19090.82|19211.77|19091.77|19210.18|19090.18|10
1641202650000|2022-01-03 09:37:30|19210.63|19090.63|19211.59|19091.59|19211.59|19091.59|19210.58|19090.58|10
1641202660000|2022-01-03 09:37:40|19211.74|19091.74|19212.29|19092.29|19212.65|19092.65|19211.74|19091.74|10
1641202670000|2022-01-03 09:37:50|19212.07|19092.07|19213.25|19093.25|19213.69|19093.69|19212.07|19092.07|9
1641202680000|2022-01-03 09:38:00|19213.19|19093.19|19212.89|19092.89|19213.19|19093.19|19212.63|19092.63|10
1641202690000|2022-01-03 09:38:10|19212.6|19092.6|19213.34|19093.34|19213.34|19093.34|19212.6|19092.6|10
1641202700000|2022-01-03 09:38:20|19213.67|19093.67|19213.48|19093.48|19214.49|19094.49|19213.48|19093.48|9
1641202710000|2022-01-03 09:38:30|19213.63|19093.63|19214.97|19094.97|19215.07|19095.07|19212.99|19092.99|10
1641202720000|2022-01-03 09:38:40|19214.49|19094.49|19216.7|19096.7|19216.7|19096.7|19214.49|19094.49|9
1641202730000|2022-01-03 09:38:50|19216.72|19096.72|19221.35|19101.35|19221.35|19101.35|19216.66|19096.66|10
1641202740000|2022-01-03 09:39:00|19221.7|19101.7|19225.74|19105.74|19226.05|19106.05|19221.7|19101.7|10
1641202750000|2022-01-03 09:39:10|19226.09|19106.09|19227.46|19107.46|19227.46|19107.46|19225.77|19105.77|9
1641202760000|2022-01-03 09:39:20|19227.32|19107.32|19227.89|19107.89|19227.89|19107.89|19227.05|19107.05|10
1641202770000|2022-01-03 09:39:30|19227.85|19107.85|19230.33|19110.33|19230.33|19110.33|19227.85|19107.85|10
1641202780000|2022-01-03 09:39:40|19231.62|19111.62|19234.31|19114.31|19234.53|19114.53|19231.62|19111.62|10
1641202790000|2022-01-03 09:39:50|19233.4|19113.4|19232.9|19112.9|19233.74|19113.74|19232.76|19112.76|8
1641202800000|2022-01-03 09:40:00|19232.99|19112.99|19233.89|19113.89|19234.75|19114.75|19232.99|19112.99|10
1641202810000|2022-01-03 09:40:10|19234.39|19114.39|19233.08|19113.08|19234.39|19114.39|19232.76|19112.76|9
1641202820000|2022-01-03 09:40:20|19232.83|19112.83|19231.99|19111.99|19232.83|19112.83|19231.7|19111.7|8
1641202830000|2022-01-03 09:40:30|19231.4|19111.4|19232.48|19112.48|19232.71|19112.71|19231.4|19111.4|9
1641202840000|2022-01-03 09:40:40|19232.98|19112.98|19233.73|19113.73|19233.73|19113.73|19232.93|19112.93|9
1641202850000|2022-01-03 09:40:50|19233.48|19113.48|19235.21|19115.21|19235.38|19115.38|19233.33|19113.33|10
1641202860000|2022-01-03 09:41:00|19234.9|19114.9|19234.2|19114.2|19235.17|19115.17|19234.2|19114.2|10
1641202870000|2022-01-03 09:41:10|19234.49|19114.49|19234.31|19114.31|19234.49|19114.49|19234.06|19114.06|7
1641202880000|2022-01-03 09:41:20|19233.74|19113.74|19235.69|19115.69|19235.69|19115.69|19233.74|19113.74|10
1641202890000|2022-01-03 09:41:30|19236.11|19116.11|19238.43|19118.43|19238.49|19118.49|19236.11|19116.11|10
1641202900000|2022-01-03 09:41:40|19238.9|19118.9|19240.45|19120.45|19240.45|19120.45|19238.56|19118.56|10
1641202910000|2022-01-03 09:41:50|19240.22|19120.22|19240.73|19120.73|19241.75|19121.75|19240.22|19120.22|10
1641202920000|2022-01-03 09:42:00|19240.07|19120.07|19239.03|19119.03|19240.84|19120.84|19239.03|19119.03|9
1641202930000|2022-01-03 09:42:10|19238.93|19118.93|19238.19|19118.19|19238.93|19118.93|19238.13|19118.13|7
1641202940000|2022-01-03 09:42:20|19238.51|19118.51|19236.77|19116.77|19238.51|19118.51|19236.63|19116.63|8
1641202950000|2022-01-03 09:42:30|19236.96|19116.96|19235.89|19115.89|19236.96|19116.96|19235.68|19115.68|9
1641202960000|2022-01-03 09:42:40|19236|19116|19235.47|19115.47|19236|19116|19235.47|19115.47|10
1641202970000|2022-01-03 09:42:50|19235.3|19115.3|19234.25|19114.25|19235.3|19115.3|19233.9|19113.9|10
1641202980000|2022-01-03 09:43:00|19234.27|19114.27|19233.52|19113.52|19234.36|19114.36|19233.52|19113.52|8
1641202990000|2022-01-03 09:43:10|19233.34|19113.34|19232.17|19112.17|19233.34|19113.34|19232.12|19112.12|10
1641203000000|2022-01-03 09:43:20|19232.04|19112.04|19232.69|19112.69|19233.16|19113.16|19232.04|19112.04|10
1641203010000|2022-01-03 09:43:30|19232.8|19112.8|19233.03|19113.03|19233.03|19113.03|19231.88|19111.88|8
1641203020000|2022-01-03 09:43:40|19233.46|19113.46|19235.64|19115.64|19235.64|19115.64|19233.46|19113.46|10
1641203030000|2022-01-03 09:43:50|19235.26|19115.26|19234.37|19114.37|19235.55|19115.55|19234.37|19114.37|10
1641203040000|2022-01-03 09:44:00|19234.36|19114.36|19233.12|19113.12|19234.36|19114.36|19233.12|19113.12|10
1641203050000|2022-01-03 09:44:10|19233|19113|19233.06|19113.06|19233.54|19113.54|19233|19113|10
1641203060000|2022-01-03 09:44:20|19233.05|19113.05|19233.18|19113.18|19233.45|19113.45|19232.9|19112.9|10
1641203070000|2022-01-03 09:44:30|19233.28|19113.28|19233.9|19113.9|19233.97|19113.97|19233.1|19113.1|10
1641203080000|2022-01-03 09:44:40|19234.52|19114.52|19236.01|19116.01|19236.01|19116.01|19234.52|19114.52|9
1641203090000|2022-01-03 09:44:50|19236.06|19116.06|19236.19|19116.19|19236.19|19116.19|19235.35|19115.35|10
1641203100000|2022-01-03 09:45:00|19235.84|19115.84|19235.91|19115.91|19235.97|19115.97|19235.48|19115.48|10
1641203110000|2022-01-03 09:45:10|19236.06|19116.06|19237.18|19117.18|19237.18|19117.18|19235.99|19115.99|7
1641203120000|2022-01-03 09:45:20|19237.06|19117.06|19234.02|19114.02|19237.06|19117.06|19234.02|19114.02|10
1641203130000|2022-01-03 09:45:30|19233.63|19113.63|19231.45|19111.45|19233.63|19113.63|19231.45|19111.45|10
1641203140000|2022-01-03 09:45:40|19231.05|19111.05|19231.05|19111.05|19231.05|19111.05|19230.47|19110.47|9
1641203150000|2022-01-03 09:45:50|19230.95|19110.95|19230|19110|19230.95|19110.95|19229.99|19109.99|9
1641203160000|2022-01-03 09:46:00|19229.92|19109.92|19228.87|19108.87|19229.92|19109.92|19228.87|19108.87|10
1641203170000|2022-01-03 09:46:10|19229.26|19109.26|19230.96|19110.96|19230.96|19110.96|19229.26|19109.26|9
1641203180000|2022-01-03 09:46:20|19230.97|19110.97|19233.31|19113.31|19233.45|19113.45|19230.97|19110.97|10
1641203190000|2022-01-03 09:46:30|19233.58|19113.58|19232.71|19112.71|19233.58|19113.58|19232.47|19112.47|8
1641203200000|2022-01-03 09:46:40|19233.12|19113.12|19231.67|19111.67|19233.12|19113.12|19231.67|19111.67|10
1641203210000|2022-01-03 09:46:50|19231.6|19111.6|19232.68|19112.68|19232.68|19112.68|19231.25|19111.25|8
1641203220000|2022-01-03 09:47:00|19232.94|19112.94|19232.19|19112.19|19232.94|19112.94|19231.08|19111.08|10
1641203230000|2022-01-03 09:47:10|19232.49|19112.49|19234.54|19114.54|19234.54|19114.54|19232.49|19112.49|9
1641203240000|2022-01-03 09:47:20|19234.46|19114.46|19234.04|19114.04|19234.9|19114.9|19234.04|19114.04|9
1641203250000|2022-01-03 09:47:30|19234.33|19114.33|19234.54|19114.54|19234.54|19114.54|19233.38|19113.38|7
1641203260000|2022-01-03 09:47:40|19234.47|19114.47|19236.73|19116.73|19236.73|19116.73|19234.23|19114.23|10
1641203270000|2022-01-03 09:47:50|19236.77|19116.77|19238.61|19118.61|19238.61|19118.61|19236.72|19116.72|10
1641203280000|2022-01-03 09:48:00|19238.43|19118.43|19239.49|19119.49|19239.49|19119.49|19238.43|19118.43|10
1641203290000|2022-01-03 09:48:10|19239.46|19119.46|19239.44|19119.44|19239.46|19119.46|19238.89|19118.89|9
1641203300000|2022-01-03 09:48:20|19238.96|19118.96|19239.02|19119.02|19239.28|19119.28|19238.42|19118.42|9
1641203310000|2022-01-03 09:48:30|19238.92|19118.92|19238.13|19118.13|19238.92|19118.92|19238.13|19118.13|9
1641203320000|2022-01-03 09:48:40|19238.53|19118.53|19238.71|19118.71|19238.96|19118.96|19238.53|19118.53|9
1641203330000|2022-01-03 09:48:50|19239.06|19119.06|19239.28|19119.28|19239.37|19119.37|19239.06|19119.06|9
1641203340000|2022-01-03 09:49:00|19239.23|19119.23|19237.51|19117.51|19239.23|19119.23|19237.51|19117.51|10
1641203350000|2022-01-03 09:49:10|19237.75|19117.75|19240.11|19120.11|19240.11|19120.11|19236.36|19116.36|10
1641203360000|2022-01-03 09:49:20|19240.46|19120.46|19242.08|19122.08|19242.98|19122.98|19240.46|19120.46|9
1641203370000|2022-01-03 09:49:30|19242.35|19122.35|19242.85|19122.85|19243.63|19123.63|19242.35|19122.35|10
1641203380000|2022-01-03 09:49:40|19243.04|19123.04|19247.44|19127.44|19247.44|19127.44|19243.04|19123.04|10
1641203390000|2022-01-03 09:49:50|19247.62|19127.62|19251.52|19131.52|19251.83|19131.83|19247.62|19127.62|9
1641203400000|2022-01-03 09:50:00|19251.31|19131.31|19250.1|19130.1|19251.42|19131.42|19250|19130|10
1641203410000|2022-01-03 09:50:10|19250.22|19130.22|19250.26|19130.26|19250.49|19130.49|19249.82|19129.82|10
1641203420000|2022-01-03 09:50:20|19250.46|19130.46|19250|19130|19250.68|19130.68|19249.96|19129.96|9
1641203430000|2022-01-03 09:50:30|19249.9|19129.9|19250.76|19130.76|19250.81|19130.81|19249.79|19129.79|9
1641203440000|2022-01-03 09:50:40|19250.66|19130.66|19249.31|19129.31|19250.66|19130.66|19249.31|19129.31|10
1641203450000|2022-01-03 09:50:50|19249.68|19129.68|19249.71|19129.71|19249.86|19129.86|19249.6|19129.6|9
1641203460000|2022-01-03 09:51:00|19249.8|19129.8|19250.64|19130.64|19250.64|19130.64|19249.71|19129.71|10
1641203470000|2022-01-03 09:51:10|19250.77|19130.77|19252.22|19132.22|19252.28|19132.28|19250.77|19130.77|10
1641203480000|2022-01-03 09:51:20|19252.36|19132.36|19252.89|19132.89|19253.85|19133.85|19251.82|19131.82|8
1641203490000|2022-01-03 09:51:30|19252.77|19132.77|19255.79|19135.79|19255.79|19135.79|19252.77|19132.77|10
1641203500000|2022-01-03 09:51:40|19256.95|19136.95|19260.25|19140.25|19260.25|19140.25|19256.95|19136.95|9
1641203510000|2022-01-03 09:51:50|19260.19|19140.19|19262.18|19142.18|19262.18|19142.18|19260.19|19140.19|9
1641203520000|2022-01-03 09:52:00|19262.14|19142.14|19262.66|19142.66|19262.66|19142.66|19261.82|19141.82|10
1641203530000|2022-01-03 09:52:10|19262.54|19142.54|19263.03|19143.03|19263.39|19143.39|19262.15|19142.15|9
1641203540000|2022-01-03 09:52:20|19263.2|19143.2|19265.03|19145.03|19265.03|19145.03|19263.1|19143.1|9
1641203550000|2022-01-03 09:52:30|19265.48|19145.48|19265.36|19145.36|19265.62|19145.62|19265.2|19145.2|10
1641203560000|2022-01-03 09:52:40|19265.19|19145.19|19264.55|19144.55|19265.19|19145.19|19264.18|19144.18|8
1641203570000|2022-01-03 09:52:50|19264.5|19144.5|19264.36|19144.36|19265.58|19145.58|19264.36|19144.36|10
1641203580000|2022-01-03 09:53:00|19264.26|19144.26|19265.15|19145.15|19265.61|19145.61|19264.26|19144.26|10
1641203590000|2022-01-03 09:53:10|19265.45|19145.45|19265.08|19145.08|19265.59|19145.59|19264.61|19144.61|9
1641203600000|2022-01-03 09:53:20|19265.13|19145.13|19265.32|19145.32|19265.96|19145.96|19265.06|19145.06|10
1641203610000|2022-01-03 09:53:30|19265.03|19145.03|19266.12|19146.12|19266.3|19146.3|19265.03|19145.03|10
1641203620000|2022-01-03 09:53:40|19265.63|19145.63|19267.4|19147.4|19267.4|19147.4|19265.63|19145.63|10
1641203630000|2022-01-03 09:53:50|19267.37|19147.37|19268.78|19148.78|19268.87|19148.87|19266.92|19146.92|10
1641203640000|2022-01-03 09:54:00|19268.83|19148.83|19270.47|19150.47|19270.47|19150.47|19268.83|19148.83|9
1641203650000|2022-01-03 09:54:10|19270.57|19150.57|19273.73|19153.73|19273.73|19153.73|19270.57|19150.57|10
1641203660000|2022-01-03 09:54:20|19273.79|19153.79|19275.87|19155.87|19276.06|19156.06|19273.59|19153.59|10
1641203670000|2022-01-03 09:54:30|19275.96|19155.96|19276.65|19156.65|19276.8|19156.8|19275.65|19155.65|10
1641203680000|2022-01-03 09:54:40|19276.23|19156.23|19275.82|19155.82|19276.23|19156.23|19275.69|19155.69|9
1641203690000|2022-01-03 09:54:50|19276.12|19156.12|19277.34|19157.34|19277.34|19157.34|19276.12|19156.12|10
1641203700000|2022-01-03 09:55:00|19277.39|19157.39|19277.8|19157.8|19277.91|19157.91|19276.93|19156.93|10
1641203710000|2022-01-03 09:55:10|19278.34|19158.34|19278.32|19158.32|19278.61|19158.61|19278|19158|10
1641203720000|2022-01-03 09:55:20|19278.21|19158.21|19278.04|19158.04|19278.21|19158.21|19277.87|19157.87|10
1641203730000|2022-01-03 09:55:30|19277.73|19157.73|19274.06|19154.06|19278.04|19158.04|19274.06|19154.06|10
1641203740000|2022-01-03 09:55:40|19274.03|19154.03|19272.65|19152.65|19274.03|19154.03|19272.49|19152.49|10
1641203750000|2022-01-03 09:55:50|19272.62|19152.62|19271.24|19151.24|19272.69|19152.69|19271.24|19151.24|9
1641203760000|2022-01-03 09:56:00|19271.13|19151.13|19273|19153|19273|19153|19271.13|19151.13|10
1641203770000|2022-01-03 09:56:10|19273.26|19153.26|19272.52|19152.52|19273.26|19153.26|19272.23|19152.23|9
1641203780000|2022-01-03 09:56:20|19272.78|19152.78|19273.12|19153.12|19273.65|19153.65|19272.78|19152.78|10
1641203790000|2022-01-03 09:56:30|19272.85|19152.85|19272.4|19152.4|19273.09|19153.09|19271.97|19151.97|10
1641203800000|2022-01-03 09:56:40|19272.15|19152.15|19271.21|19151.21|19272.19|19152.19|19271|19151|10
1641203810000|2022-01-03 09:56:50|19271.16|19151.16|19270.92|19150.92|19271.76|19151.76|19270.92|19150.92|10
1641203820000|2022-01-03 09:57:00|19270.98|19150.98|19270.46|19150.46|19271.07|19151.07|19270.46|19150.46|8
1641203830000|2022-01-03 09:57:10|19270.54|19150.54|19271.22|19151.22|19271.47|19151.47|19270.54|19150.54|9
1641203840000|2022-01-03 09:57:20|19271.2|19151.2|19270.02|19150.02|19271.3|19151.3|19270.02|19150.02|8
1641203850000|2022-01-03 09:57:30|19270.18|19150.18|19268.34|19148.34|19270.26|19150.26|19268.23|19148.23|10
1641203860000|2022-01-03 09:57:40|19268.08|19148.08|19269.07|19149.07|19269.08|19149.08|19268.08|19148.08|9
1641203870000|2022-01-03 09:57:50|19269.31|19149.31|19270.14|19150.14|19270.14|19150.14|19269.31|19149.31|8
1641203880000|2022-01-03 09:58:00|19270.1|19150.1|19269.82|19149.82|19270.1|19150.1|19269.49|19149.49|9
1641203890000|2022-01-03 09:58:10|19269.67|19149.67|19269.27|19149.27|19270.05|19150.05|19269.27|19149.27|9
1641203900000|2022-01-03 09:58:20|19269.29|19149.29|19272.01|19152.01|19272.01|19152.01|19269.29|19149.29|9
1641203910000|2022-01-03 09:58:30|19271.97|19151.97|19273.52|19153.52|19273.71|19153.71|19271.97|19151.97|9
1641203920000|2022-01-03 09:58:40|19273.11|19153.11|19273.53|19153.53|19273.53|19153.53|19272.91|19152.91|9
1641203930000|2022-01-03 09:58:50|19273.28|19153.28|19273.84|19153.84|19273.84|19153.84|19272.75|19152.75|9
1641203940000|2022-01-03 09:59:00|19273.45|19153.45|19273.66|19153.66|19274.41|19154.41|19273.45|19153.45|9
1641203950000|2022-01-03 09:59:10|19274.01|19154.01|19275.93|19155.93|19275.93|19155.93|19274.01|19154.01|10
1641203960000|2022-01-03 09:59:20|19275.97|19155.97|19275.7|19155.7|19276.61|19156.61|19275.7|19155.7|10
1641203970000|2022-01-03 09:59:30|19275.55|19155.55|19276.72|19156.72|19276.72|19156.72|19275.34|19155.34|7
1641203980000|2022-01-03 09:59:40|19276.78|19156.78|19278.04|19158.04|19278.04|19158.04|19276.65|19156.65|10
1641203990000|2022-01-03 09:59:50|19277.77|19157.77|19280.74|19160.74|19280.74|19160.74|19277.64|19157.64|9
1641204000000|2022-01-03 10:00:00|19280.83|19160.83|19289.42|19169.42|19289.42|19169.42|19280.68|19160.68|10
1641204010000|2022-01-03 10:00:10|19290.18|19170.18|19295.04|19175.04|19295.04|19175.04|19289.74|19169.74|10
1641204020000|2022-01-03 10:00:20|19295.55|19175.55|19302.39|19182.39|19302.39|19182.39|19294.52|19174.52|10
1641204030000|2022-01-03 10:00:30|19302.74|19182.74|19311.08|19191.08|19311.08|19191.08|19302.74|19182.74|10
1641204040000|2022-01-03 10:00:40|19313.11|19193.11|19311.46|19191.46|19313.11|19193.11|19311.46|19191.46|10
1641204050000|2022-01-03 10:00:50|19311.43|19191.43|19308.37|19188.37|19311.43|19191.43|19308.37|19188.37|10
1641204060000|2022-01-03 10:01:00|19308.11|19188.11|19310.1|19190.1|19310.39|19190.39|19307.82|19187.82|10
1641204070000|2022-01-03 10:01:10|19309.62|19189.62|19308.56|19188.56|19309.89|19189.89|19307.95|19187.95|10
1641204080000|2022-01-03 10:01:20|19308.48|19188.48|19306.18|19186.18|19308.48|19188.48|19306.18|19186.18|10
1641204090000|2022-01-03 10:01:30|19305.91|19185.91|19306.94|19186.94|19307.01|19187.01|19305.91|19185.91|10
1641204100000|2022-01-03 10:01:40|19306.97|19186.97|19305.72|19185.72|19307.11|19187.11|19305.72|19185.72|9
1641204110000|2022-01-03 10:01:50|19306.03|19186.03|19307.46|19187.46|19307.59|19187.59|19305.94|19185.94|10
1641204120000|2022-01-03 10:02:00|19307.16|19187.16|19307.06|19187.06|19307.59|19187.59|19306.63|19186.63|10
1641204130000|2022-01-03 10:02:10|19306.99|19186.99|19307.93|19187.93|19307.93|19187.93|19306.67|19186.67|10
1641204140000|2022-01-03 10:02:20|19308.32|19188.32|19310.98|19190.98|19310.98|19190.98|19308.03|19188.03|9
1641204150000|2022-01-03 10:02:30|19311.33|19191.33|19315.81|19195.81|19315.81|19195.81|19310.99|19190.99|10
1641204160000|2022-01-03 10:02:40|19315.8|19195.8|19316.11|19196.11|19316.31|19196.31|19315.79|19195.79|10
1641204170000|2022-01-03 10:02:50|19315.97|19195.97|19315.29|19195.29|19316.28|19196.28|19315.29|19195.29|10
1641204180000|2022-01-03 10:03:00|19315.24|19195.24|19315.36|19195.36|19315.51|19195.51|19315.14|19195.14|10
1641204190000|2022-01-03 10:03:10|19315.08|19195.08|19315.56|19195.56|19315.97|19195.97|19315.08|19195.08|9
1641204200000|2022-01-03 10:03:20|19315.62|19195.62|19316.3|19196.3|19316.3|19196.3|19315.59|19195.59|10
1641204210000|2022-01-03 10:03:30|19316.21|19196.21|19318.16|19198.16|19318.18|19198.18|19316.21|19196.21|10
1641204220000|2022-01-03 10:03:40|19318.13|19198.13|19317.87|19197.87|19318.26|19198.26|19317.64|19197.64|10
1641204230000|2022-01-03 10:03:50|19318.21|19198.21|19315.55|19195.55|19318.21|19198.21|19315.55|19195.55|9
1641204240000|2022-01-03 10:04:00|19315.57|19195.57|19317.58|19197.58|19317.58|19197.58|19315.54|19195.54|10
1641204250000|2022-01-03 10:04:10|19318.19|19198.19|19318.72|19198.72|19319.03|19199.03|19318.19|19198.19|10
1641204260000|2022-01-03 10:04:20|19318.58|19198.58|19317.7|19197.7|19318.9|19198.9|19317.7|19197.7|10
1641204270000|2022-01-03 10:04:30|19316.19|19196.19|19315.27|19195.27|19316.19|19196.19|19315.27|19195.27|9
1641204280000|2022-01-03 10:04:40|19315.08|19195.08|19313.65|19193.65|19315.08|19195.08|19313.62|19193.62|8
1641204290000|2022-01-03 10:04:50|19313.6|19193.6|19310.24|19190.24|19313.6|19193.6|19310.24|19190.24|10
1641204300000|2022-01-03 10:05:00|19310.15|19190.15|19306.82|19186.82|19310.15|19190.15|19306.82|19186.82|10
1641204310000|2022-01-03 10:05:10|19306.69|19186.69|19303.91|19183.91|19306.69|19186.69|19303.91|19183.91|10
1641204320000|2022-01-03 10:05:20|19303.53|19183.53|19302.82|19182.82|19303.69|19183.69|19302.56|19182.56|10
1641204330000|2022-01-03 10:05:30|19302.75|19182.75|19300.68|19180.68|19302.75|19182.75|19300.68|19180.68|9
1641204340000|2022-01-03 10:05:40|19300.6|19180.6|19301.23|19181.23|19301.23|19181.23|19300.51|19180.51|9
1641204350000|2022-01-03 10:05:50|19301.21|19181.21|19302|19182|19302|19182|19300.92|19180.92|10
1641204360000|2022-01-03 10:06:00|19301.98|19181.98|19299.17|19179.17|19301.98|19181.98|19299.17|19179.17|10
1641204370000|2022-01-03 10:06:10|19298.85|19178.85|19301.37|19181.37|19301.37|19181.37|19298.85|19178.85|9
1641204380000|2022-01-03 10:06:20|19301.33|19181.33|19300.72|19180.72|19301.33|19181.33|19300.5|19180.5|9
1641204390000|2022-01-03 10:06:30|19300.79|19180.79|19301.5|19181.5|19301.5|19181.5|19300.79|19180.79|9
1641204400000|2022-01-03 10:06:40|19301.85|19181.85|19302.11|19182.11|19302.11|19182.11|19301.8|19181.8|9
1641204410000|2022-01-03 10:06:50|19301.75|19181.75|19301.57|19181.57|19301.76|19181.76|19301.56|19181.56|10
1641204420000|2022-01-03 10:07:00|19301.54|19181.54|19302.9|19182.9|19302.9|19182.9|19301.15|19181.15|10
1641204430000|2022-01-03 10:07:10|19302.96|19182.96|19301.89|19181.89|19302.96|19182.96|19301.89|19181.89|9
1641204440000|2022-01-03 10:07:20|19301.99|19181.99|19302.95|19182.95|19303.07|19183.07|19301.99|19181.99|10
1641204450000|2022-01-03 10:07:30|19302.96|19182.96|19303.87|19183.87|19303.87|19183.87|19302.96|19182.96|10
1641204460000|2022-01-03 10:07:40|19303.49|19183.49|19304.51|19184.51|19304.51|19184.51|19303.42|19183.42|10
1641204470000|2022-01-03 10:07:50|19304.88|19184.88|19304.36|19184.36|19304.89|19184.89|19304.36|19184.36|10
1641204480000|2022-01-03 10:08:00|19303.72|19183.72|19302.98|19182.98|19303.79|19183.79|19302.77|19182.77|10
1641204490000|2022-01-03 10:08:10|19302.93|19182.93|19303.47|19183.47|19303.82|19183.82|19302.93|19182.93|10
1641204500000|2022-01-03 10:08:20|19303.23|19183.23|19302.22|19182.22|19303.37|19183.37|19302.19|19182.19|9
1641204510000|2022-01-03 10:08:30|19302|19182|19302.48|19182.48|19302.48|19182.48|19302|19182|8
1641204520000|2022-01-03 10:08:40|19303.06|19183.06|19302.74|19182.74|19303.12|19183.12|19302.47|19182.47|9
1641204530000|2022-01-03 10:08:50|19302.81|19182.81|19303.11|19183.11|19303.28|19183.28|19302.81|19182.81|9
1641204540000|2022-01-03 10:09:00|19303.95|19183.95|19304.19|19184.19|19304.38|19184.38|19303.78|19183.78|10
1641204550000|2022-01-03 10:09:10|19305.01|19185.01|19305.77|19185.77|19305.84|19185.84|19304.96|19184.96|9
1641204560000|2022-01-03 10:09:20|19305.35|19185.35|19306.18|19186.18|19306.18|19186.18|19305.13|19185.13|10
1641204570000|2022-01-03 10:09:30|19306.43|19186.43|19307.82|19187.82|19307.82|19187.82|19306.43|19186.43|9
1641204580000|2022-01-03 10:09:40|19307.75|19187.75|19308.25|19188.25|19308.29|19188.29|19307.53|19187.53|10
1641204590000|2022-01-03 10:09:50|19307.99|19187.99|19308.95|19188.95|19308.95|19188.95|19307.99|19187.99|10
1641204600000|2022-01-03 10:10:00|19308.77|19188.77|19307.4|19187.4|19308.77|19188.77|19307.4|19187.4|9
1641204610000|2022-01-03 10:10:10|19307.35|19187.35|19308.42|19188.42|19308.42|19188.42|19307|19187|8
1641204620000|2022-01-03 10:10:20|19308.38|19188.38|19311.02|19191.02|19311.1|19191.1|19308.36|19188.36|9
1641204630000|2022-01-03 10:10:30|19311.06|19191.06|19313.32|19193.32|19313.32|19193.32|19311.06|19191.06|8
1641204640000|2022-01-03 10:10:40|19313.5|19193.5|19321.03|19201.03|19321.03|19201.03|19313.5|19193.5|10
1641204650000|2022-01-03 10:10:50|19321.61|19201.61|19324.89|19204.89|19324.9|19204.9|19321.61|19201.61|10
1641204660000|2022-01-03 10:11:00|19325.63|19205.63|19328.08|19208.08|19328.08|19208.08|19325.63|19205.63|10
1641204670000|2022-01-03 10:11:10|19327.93|19207.93|19330.32|19210.32|19330.69|19210.69|19327.93|19207.93|10
1641204680000|2022-01-03 10:11:20|19331.18|19211.18|19333.48|19213.48|19333.81|19213.81|19331.01|19211.01|10
1641204690000|2022-01-03 10:11:30|19333.77|19213.77|19335.08|19215.08|19335.12|19215.12|19333.77|19213.77|10
1641204700000|2022-01-03 10:11:40|19334.59|19214.59|19333.74|19213.74|19335.25|19215.25|19333.74|19213.74|10
1641204710000|2022-01-03 10:11:50|19334.27|19214.27|19334.55|19214.55|19334.55|19214.55|19332.82|19212.82|9
1641204720000|2022-01-03 10:12:00|19334.33|19214.33|19336.7|19216.7|19336.7|19216.7|19334.25|19214.25|10
1641204730000|2022-01-03 10:12:10|19336.62|19216.62|19338.72|19218.72|19338.78|19218.78|19336.62|19216.62|10
1641204740000|2022-01-03 10:12:20|19339.33|19219.33|19339.12|19219.12|19339.95|19219.95|19339.12|19219.12|9
1641204750000|2022-01-03 10:12:30|19339.21|19219.21|19341.58|19221.58|19341.58|19221.58|19339.21|19219.21|10
1641204760000|2022-01-03 10:12:40|19342.23|19222.23|19343.82|19223.82|19344.58|19224.58|19342.23|19222.23|10
1641204770000|2022-01-03 10:12:50|19343.65|19223.65|19346.14|19226.14|19346.14|19226.14|19343.65|19223.65|10
1641204780000|2022-01-03 10:13:00|19346.29|19226.29|19348.59|19228.59|19348.65|19228.65|19346.29|19226.29|9
1641204790000|2022-01-03 10:13:10|19348.95|19228.95|19352.43|19232.43|19352.43|19232.43|19348.95|19228.95|10
1641204800000|2022-01-03 10:13:20|19352.83|19232.83|19352.28|19232.28|19353.45|19233.45|19352.28|19232.28|10
1641204810000|2022-01-03 10:13:30|19353.09|19233.09|19357.74|19237.74|19357.78|19237.78|19353.09|19233.09|10
1641204820000|2022-01-03 10:13:40|19357.53|19237.53|19352.45|19232.45|19357.53|19237.53|19352.45|19232.45|10
1641204830000|2022-01-03 10:13:50|19351.91|19231.91|19351.28|19231.28|19351.91|19231.91|19350.01|19230.01|10
1641204840000|2022-01-03 10:14:00|19350.44|19230.44|19350.12|19230.12|19351.39|19231.39|19350.08|19230.08|10
1641204850000|2022-01-03 10:14:10|19350.11|19230.11|19349.51|19229.51|19350.29|19230.29|19349.51|19229.51|9
1641204860000|2022-01-03 10:14:20|19349.62|19229.62|19348.68|19228.68|19349.81|19229.81|19348.64|19228.64|10
1641204870000|2022-01-03 10:14:30|19348.21|19228.21|19348.22|19228.22|19348.48|19228.48|19347.65|19227.65|10
1641204880000|2022-01-03 10:14:40|19347.44|19227.44|19344.48|19224.48|19347.44|19227.44|19344.33|19224.33|10
1641204890000|2022-01-03 10:14:50|19344.57|19224.57|19340.67|19220.67|19344.57|19224.57|19340.67|19220.67|9
1641204900000|2022-01-03 10:15:00|19340.6|19220.6|19336.69|19216.69|19340.6|19220.6|19336.69|19216.69|10
1641204910000|2022-01-03 10:15:10|19338.1|19218.1|19336.86|19216.86|19338.23|19218.23|19336.86|19216.86|10
1641204920000|2022-01-03 10:15:20|19336.68|19216.68|19333.04|19213.04|19336.7|19216.7|19333.04|19213.04|10
1641204930000|2022-01-03 10:15:30|19332.63|19212.63|19331.01|19211.01|19332.63|19212.63|19331.01|19211.01|10
1641204940000|2022-01-03 10:15:40|19331.2|19211.2|19331.68|19211.68|19331.68|19211.68|19331.07|19211.07|9
1641204950000|2022-01-03 10:15:50|19331.66|19211.66|19330.65|19210.65|19331.91|19211.91|19330.65|19210.65|9
1641204960000|2022-01-03 10:16:00|19330.53|19210.53|19329.57|19209.57|19330.84|19210.84|19329.57|19209.57|10
1641204970000|2022-01-03 10:16:10|19329.35|19209.35|19326.42|19206.42|19329.68|19209.68|19326.42|19206.42|10
1641204980000|2022-01-03 10:16:20|19326.82|19206.82|19326.09|19206.09|19326.82|19206.82|19324.25|19204.25|9
1641204990000|2022-01-03 10:16:30|19325.83|19205.83|19328.04|19208.04|19328.61|19208.61|19325.83|19205.83|10
1641205000000|2022-01-03 10:16:40|19328.68|19208.68|19329.52|19209.52|19330.44|19210.44|19328.68|19208.68|10
1641205010000|2022-01-03 10:16:50|19329.62|19209.62|19329.46|19209.46|19329.65|19209.65|19328.72|19208.72|10
1641205020000|2022-01-03 10:17:00|19329.58|19209.58|19331.45|19211.45|19331.45|19211.45|19329.58|19209.58|10
1641205030000|2022-01-03 10:17:10|19331.39|19211.39|19331.1|19211.1|19331.52|19211.52|19330.38|19210.38|9
1641205040000|2022-01-03 10:17:20|19331.63|19211.63|19336.07|19216.07|19336.07|19216.07|19331.63|19211.63|10
1641205050000|2022-01-03 10:17:30|19336.32|19216.32|19337.4|19217.4|19337.41|19217.41|19335.95|19215.95|9
1641205060000|2022-01-03 10:17:40|19337.48|19217.48|19339.7|19219.7|19339.7|19219.7|19337.48|19217.48|10
1641205070000|2022-01-03 10:17:50|19339.68|19219.68|19338.66|19218.66|19339.68|19219.68|19338.57|19218.57|10
1641205080000|2022-01-03 10:18:00|19338.82|19218.82|19339.6|19219.6|19339.81|19219.81|19338.42|19218.42|10
1641205090000|2022-01-03 10:18:10|19339.51|19219.51|19338.33|19218.33|19339.51|19219.51|19338.33|19218.33|10
1641205100000|2022-01-03 10:18:20|19338.32|19218.32|19340.35|19220.35|19340.61|19220.61|19338.32|19218.32|9
1641205110000|2022-01-03 10:18:30|19340.48|19220.48|19339.77|19219.77|19340.48|19220.48|19339.08|19219.08|10
1641205120000|2022-01-03 10:18:40|19339.37|19219.37|19338.93|19218.93|19339.66|19219.66|19338.85|19218.85|10
1641205130000|2022-01-03 10:18:50|19338.41|19218.41|19339.31|19219.31|19339.31|19219.31|19337.88|19217.88|10
1641205140000|2022-01-03 10:19:00|19339.53|19219.53|19340.45|19220.45|19340.93|19220.93|19339.53|19219.53|10
1641205150000|2022-01-03 10:19:10|19340.57|19220.57|19340.88|19220.88|19341.57|19221.57|19340.57|19220.57|9
1641205160000|2022-01-03 10:19:20|19341.18|19221.18|19341.13|19221.13|19341.31|19221.31|19340.81|19220.81|9
1641205170000|2022-01-03 10:19:30|19340.61|19220.61|19341.09|19221.09|19341.09|19221.09|19340.2|19220.2|10
1641205180000|2022-01-03 10:19:40|19341.26|19221.26|19342.7|19222.7|19342.7|19222.7|19341.26|19221.26|10
1641205190000|2022-01-03 10:19:50|19342.38|19222.38|19341.08|19221.08|19342.49|19222.49|19341.04|19221.04|10
1641205200000|2022-01-03 10:20:00|19341.47|19221.47|19339.92|19219.92|19341.53|19221.53|19339.92|19219.92|10
1641205210000|2022-01-03 10:20:10|19339.36|19219.36|19336.07|19216.07|19339.36|19219.36|19336.07|19216.07|10
1641205220000|2022-01-03 10:20:20|19335.53|19215.53|19336.68|19216.68|19337|19217|19335.12|19215.12|10
1641205230000|2022-01-03 10:20:30|19337.2|19217.2|19337.32|19217.32|19337.33|19217.33|19336.76|19216.76|10
1641205240000|2022-01-03 10:20:40|19337.11|19217.11|19336.55|19216.55|19337.11|19217.11|19336.13|19216.13|10
1641205250000|2022-01-03 10:20:50|19335.25|19215.25|19335.09|19215.09|19335.57|19215.57|19335.08|19215.08|9
1641205260000|2022-01-03 10:21:00|19335.73|19215.73|19335.61|19215.61|19336.66|19216.66|19335.61|19215.61|9
1641205270000|2022-01-03 10:21:10|19335.82|19215.82|19334.98|19214.98|19335.86|19215.86|19334.91|19214.91|10
1641205280000|2022-01-03 10:21:20|19334.58|19214.58|19334.77|19214.77|19335.18|19215.18|19333.79|19213.79|10
1641205290000|2022-01-03 10:21:30|19334.82|19214.82|19332.67|19212.67|19334.82|19214.82|19332.67|19212.67|10
1641205300000|2022-01-03 10:21:40|19332.63|19212.63|19332.52|19212.52|19332.71|19212.71|19332.17|19212.17|9
1641205310000|2022-01-03 10:21:50|19331.59|19211.59|19329.49|19209.49|19331.59|19211.59|19329.49|19209.49|10
1641205320000|2022-01-03 10:22:00|19329.31|19209.31|19329.32|19209.32|19329.38|19209.38|19329.01|19209.01|10
1641205330000|2022-01-03 10:22:10|19328.98|19208.98|19326.74|19206.74|19329.26|19209.26|19326.74|19206.74|10
1641205340000|2022-01-03 10:22:20|19326.57|19206.57|19325.79|19205.79|19328.03|19208.03|19325.79|19205.79|10
1641205350000|2022-01-03 10:22:30|19325.71|19205.71|19323.91|19203.91|19325.85|19205.85|19323.91|19203.91|9
1641205360000|2022-01-03 10:22:40|19324.11|19204.11|19325.78|19205.78|19325.78|19205.78|19324.11|19204.11|10
1641205370000|2022-01-03 10:22:50|19325.87|19205.87|19327.98|19207.98|19327.98|19207.98|19325.87|19205.87|8
1641205380000|2022-01-03 10:23:00|19328.05|19208.05|19329.92|19209.92|19331.27|19211.27|19328.05|19208.05|10
1641205390000|2022-01-03 10:23:10|19330.17|19210.17|19327.66|19207.66|19330.17|19210.17|19327.36|19207.36|10
1641205400000|2022-01-03 10:23:20|19327.56|19207.56|19326.39|19206.39|19327.56|19207.56|19326.36|19206.36|9
1641205410000|2022-01-03 10:23:30|19326.48|19206.48|19324.73|19204.73|19326.48|19206.48|19324.73|19204.73|9
1641205420000|2022-01-03 10:23:40|19323.24|19203.24|19322.38|19202.38|19323.58|19203.58|19322.38|19202.38|10
1641205430000|2022-01-03 10:23:50|19322.18|19202.18|19323.85|19203.85|19323.88|19203.88|19321.89|19201.89|9
1641205440000|2022-01-03 10:24:00|19324|19204|19323.54|19203.54|19324.2|19204.2|19323.34|19203.34|8
1641205450000|2022-01-03 10:24:10|19322.9|19202.9|19324.04|19204.04|19324.07|19204.07|19322.76|19202.76|8
1641205460000|2022-01-03 10:24:20|19323.85|19203.85|19323.89|19203.89|19324.2|19204.2|19323.63|19203.63|10
1641205470000|2022-01-03 10:24:30|19323.84|19203.84|19322.78|19202.78|19324|19204|19322.73|19202.73|10
1641205480000|2022-01-03 10:24:40|19322.95|19202.95|19323.44|19203.44|19323.49|19203.49|19322.95|19202.95|10
1641205490000|2022-01-03 10:24:50|19323.57|19203.57|19323.66|19203.66|19324.14|19204.14|19323.46|19203.46|10
1641205500000|2022-01-03 10:25:00|19323.92|19203.92|19325.13|19205.13|19325.13|19205.13|19323.92|19203.92|10
1641205510000|2022-01-03 10:25:10|19325.04|19205.04|19325.9|19205.9|19326.3|19206.3|19325.04|19205.04|10
1641205520000|2022-01-03 10:25:20|19326.04|19206.04|19327|19207|19327|19207|19326.04|19206.04|10
1641205530000|2022-01-03 10:25:30|19326.64|19206.64|19327.59|19207.59|19327.59|19207.59|19326.64|19206.64|10
1641205540000|2022-01-03 10:25:40|19328.09|19208.09|19328.68|19208.68|19328.68|19208.68|19327.81|19207.81|10
1641205550000|2022-01-03 10:25:50|19328.51|19208.51|19327.39|19207.39|19328.51|19208.51|19327.03|19207.03|10
1641205560000|2022-01-03 10:26:00|19327.04|19207.04|19326.6|19206.6|19327.04|19207.04|19326.1|19206.1|8
1641205570000|2022-01-03 10:26:10|19326.42|19206.42|19325.16|19205.16|19326.42|19206.42|19325.16|19205.16|8
1641205580000|2022-01-03 10:26:20|19325.19|19205.19|19325.37|19205.37|19325.37|19205.37|19324.87|19204.87|8
1641205590000|2022-01-03 10:26:30|19325.41|19205.41|19323.78|19203.78|19325.41|19205.41|19323.68|19203.68|9
1641205600000|2022-01-03 10:26:40|19323.8|19203.8|19323.49|19203.49|19323.8|19203.8|19322.85|19202.85|9
1641205610000|2022-01-03 10:26:50|19323.35|19203.35|19322.42|19202.42|19323.35|19203.35|19322.42|19202.42|10
1641205620000|2022-01-03 10:27:00|19322.21|19202.21|19323.94|19203.94|19323.94|19203.94|19321.95|19201.95|10
1641205630000|2022-01-03 10:27:10|19324.18|19204.18|19325.3|19205.3|19325.7|19205.7|19324.18|19204.18|10
1641205640000|2022-01-03 10:27:20|19325.35|19205.35|19325.06|19205.06|19325.75|19205.75|19324.73|19204.73|10
1641205650000|2022-01-03 10:27:30|19325.01|19205.01|19324.9|19204.9|19325.01|19205.01|19324.69|19204.69|10
1641205660000|2022-01-03 10:27:40|19324.76|19204.76|19325.74|19205.74|19325.74|19205.74|19324.54|19204.54|9
1641205670000|2022-01-03 10:27:50|19325.54|19205.54|19325.17|19205.17|19325.86|19205.86|19324.85|19204.85|9
1641205680000|2022-01-03 10:28:00|19325.24|19205.24|19325.04|19205.04|19325.82|19205.82|19324.9|19204.9|10
1641205690000|2022-01-03 10:28:10|19325.06|19205.06|19325.47|19205.47|19325.47|19205.47|19324.52|19204.52|10
1641205700000|2022-01-03 10:28:20|19325.35|19205.35|19323.34|19203.34|19325.35|19205.35|19323.34|19203.34|10
1641205710000|2022-01-03 10:28:30|19321.8|19201.8|19317.38|19197.38|19321.8|19201.8|19317.38|19197.38|10
1641205720000|2022-01-03 10:28:40|19315.85|19195.85|19313.43|19193.43|19315.85|19195.85|19313.3|19193.3|10
1641205730000|2022-01-03 10:28:50|19312.39|19192.39|19308.9|19188.9|19312.39|19192.39|19308.9|19188.9|10
1641205740000|2022-01-03 10:29:00|19308.82|19188.82|19308.43|19188.43|19308.84|19188.84|19308.35|19188.35|10
1641205750000|2022-01-03 10:29:10|19308.59|19188.59|19308.91|19188.91|19308.91|19188.91|19308.34|19188.34|8
1641205760000|2022-01-03 10:29:20|19308.53|19188.53|19308.61|19188.61|19308.75|19188.75|19308.08|19188.08|9
1641205770000|2022-01-03 10:29:30|19308.66|19188.66|19309.56|19189.56|19309.63|19189.63|19308.66|19188.66|9
1641205780000|2022-01-03 10:29:40|19309.73|19189.73|19309.47|19189.47|19309.73|19189.73|19309.13|19189.13|8
1641205790000|2022-01-03 10:29:50|19309.48|19189.48|19309.31|19189.31|19309.48|19189.48|19309.1|19189.1|9
1641205800000|2022-01-03 10:30:00|19309.33|19189.33|19309.59|19189.59|19309.59|19189.59|19309.14|19189.14|10
1641205810000|2022-01-03 10:30:10|19309.46|19189.46|19307.89|19187.89|19309.46|19189.46|19307.8|19187.8|10
1641205820000|2022-01-03 10:30:20|19306.9|19186.9|19305.17|19185.17|19307.03|19187.03|19305.17|19185.17|10
1641205830000|2022-01-03 10:30:30|19305.01|19185.01|19300.17|19180.17|19305.01|19185.01|19300.17|19180.17|9
1641205840000|2022-01-03 10:30:40|19299.86|19179.86|19296.65|19176.65|19299.86|19179.86|19296.5|19176.5|10
1641205850000|2022-01-03 10:30:50|19297.1|19177.1|19296.88|19176.88|19297.55|19177.55|19296.41|19176.41|10
1641205860000|2022-01-03 10:31:00|19297.1|19177.1|19295.16|19175.16|19297.1|19177.1|19295.16|19175.16|8
1641205870000|2022-01-03 10:31:10|19295.03|19175.03|19294.6|19174.6|19295.23|19175.23|19294.6|19174.6|9
1641205880000|2022-01-03 10:31:20|19294.48|19174.48|19294.91|19174.91|19295.95|19175.95|19294.48|19174.48|10
1641205890000|2022-01-03 10:31:30|19294.32|19174.32|19294.53|19174.53|19294.53|19174.53|19293.96|19173.96|10
1641205900000|2022-01-03 10:31:40|19294.79|19174.79|19294.13|19174.13|19294.93|19174.93|19294.13|19174.13|10
1641205910000|2022-01-03 10:31:50|19294.06|19174.06|19295.05|19175.05|19295.05|19175.05|19294.03|19174.03|9
1641205920000|2022-01-03 10:32:00|19295.19|19175.19|19295.17|19175.17|19295.23|19175.23|19294.61|19174.61|10
1641205930000|2022-01-03 10:32:10|19295.32|19175.32|19297.48|19177.48|19297.48|19177.48|19295.23|19175.23|9
1641205940000|2022-01-03 10:32:20|19297.53|19177.53|19298.21|19178.21|19298.24|19178.24|19297.08|19177.08|10
1641205950000|2022-01-03 10:32:30|19298.55|19178.55|19299.81|19179.81|19299.81|19179.81|19298.55|19178.55|10
1641205960000|2022-01-03 10:32:40|19299.97|19179.97|19299.78|19179.78|19300.02|19180.02|19299.66|19179.66|9
1641205970000|2022-01-03 10:32:50|19299.74|19179.74|19301.99|19181.99|19301.99|19181.99|19299.74|19179.74|10
1641205980000|2022-01-03 10:33:00|19302.03|19182.03|19303.81|19183.81|19303.81|19183.81|19302.03|19182.03|8
1641205990000|2022-01-03 10:33:10|19304.1|19184.1|19304.23|19184.23|19304.44|19184.44|19304.08|19184.08|8
1641206000000|2022-01-03 10:33:20|19304.24|19184.24|19304.45|19184.45|19304.58|19184.58|19304.06|19184.06|10
1641206010000|2022-01-03 10:33:30|19304.34|19184.34|19303.6|19183.6|19304.4|19184.4|19303.6|19183.6|10
1641206020000|2022-01-03 10:33:40|19303.62|19183.62|19304.79|19184.79|19304.79|19184.79|19303.62|19183.62|9
1641206030000|2022-01-03 10:33:50|19304.87|19184.87|19305.98|19185.98|19305.98|19185.98|19304.87|19184.87|9
1641206040000|2022-01-03 10:34:00|19306.03|19186.03|19305.49|19185.49|19306.27|19186.27|19305.37|19185.37|10
1641206050000|2022-01-03 10:34:10|19305.53|19185.53|19311.64|19191.64|19311.92|19191.92|19305.52|19185.52|10
1641206060000|2022-01-03 10:34:20|19311.94|19191.94|19312.89|19192.89|19313.04|19193.04|19311.94|19191.94|10
1641206070000|2022-01-03 10:34:30|19313.18|19193.18|19315.04|19195.04|19315.04|19195.04|19313.18|19193.18|9
1641206080000|2022-01-03 10:34:40|19315.15|19195.15|19315.84|19195.84|19316.03|19196.03|19315.15|19195.15|9
1641206090000|2022-01-03 10:34:50|19315.5|19195.5|19316.42|19196.42|19316.74|19196.74|19315.48|19195.48|10
1641206100000|2022-01-03 10:35:00|19316.13|19196.13|19318.89|19198.89|19318.89|19198.89|19315.61|19195.61|10
1641206110000|2022-01-03 10:35:10|19318.72|19198.72|19321.14|19201.14|19321.14|19201.14|19318.72|19198.72|10
1641206120000|2022-01-03 10:35:20|19320.95|19200.95|19321.69|19201.69|19321.84|19201.84|19320.95|19200.95|10
1641206130000|2022-01-03 10:35:30|19321.79|19201.79|19323.38|19203.38|19323.64|19203.64|19321.79|19201.79|10
1641206140000|2022-01-03 10:35:40|19324.54|19204.54|19325.35|19205.35|19325.37|19205.37|19324.54|19204.54|9
1641206150000|2022-01-03 10:35:50|19325.28|19205.28|19325.37|19205.37|19325.37|19205.37|19325.05|19205.05|9
1641206160000|2022-01-03 10:36:00|19324.52|19204.52|19324.08|19204.08|19325.34|19205.34|19323.63|19203.63|9
1641206170000|2022-01-03 10:36:10|19324|19204|19326.43|19206.43|19326.43|19206.43|19323.96|19203.96|10
1641206180000|2022-01-03 10:36:20|19326.57|19206.57|19328.16|19208.16|19328.26|19208.26|19326.57|19206.57|10
1641206190000|2022-01-03 10:36:30|19328.91|19208.91|19330.72|19210.72|19330.96|19210.96|19328.91|19208.91|10
1641206200000|2022-01-03 10:36:40|19330.7|19210.7|19328.51|19208.51|19330.7|19210.7|19328.51|19208.51|9
1641206210000|2022-01-03 10:36:50|19328.56|19208.56|19329.58|19209.58|19329.61|19209.61|19328.38|19208.38|9
1641206220000|2022-01-03 10:37:00|19329.94|19209.94|19330.37|19210.37|19330.69|19210.69|19329.51|19209.51|10
1641206230000|2022-01-03 10:37:10|19330.33|19210.33|19331.27|19211.27|19331.69|19211.69|19330.33|19210.33|10
1641206240000|2022-01-03 10:37:20|19331.3|19211.3|19332.43|19212.43|19332.43|19212.43|19330.88|19210.88|10
1641206250000|2022-01-03 10:37:30|19332.4|19212.4|19332.15|19212.15|19332.52|19212.52|19331.7|19211.7|10
1641206260000|2022-01-03 10:37:40|19332.17|19212.17|19333.18|19213.18|19333.24|19213.24|19332.16|19212.16|10
1641206270000|2022-01-03 10:37:50|19333.52|19213.52|19334.49|19214.49|19334.49|19214.49|19333.32|19213.32|10
1641206280000|2022-01-03 10:38:00|19334.37|19214.37|19335.36|19215.36|19335.47|19215.47|19334.37|19214.37|10
1641206290000|2022-01-03 10:38:10|19335.37|19215.37|19335.94|19215.94|19335.94|19215.94|19335.23|19215.23|10
1641206300000|2022-01-03 10:38:20|19335.92|19215.92|19334.43|19214.43|19335.92|19215.92|19334.43|19214.43|8
1641206310000|2022-01-03 10:38:30|19334.58|19214.58|19338.28|19218.28|19338.28|19218.28|19334.58|19214.58|10
1641206320000|2022-01-03 10:38:40|19338.25|19218.25|19342.05|19222.05|19342.05|19222.05|19338.25|19218.25|10
1641206330000|2022-01-03 10:38:50|19342.01|19222.01|19342.45|19222.45|19343.32|19223.32|19342.01|19222.01|10
1641206340000|2022-01-03 10:39:00|19343.45|19223.45|19344.23|19224.23|19344.23|19224.23|19342.81|19222.81|9
1641206350000|2022-01-03 10:39:10|19343.65|19223.65|19345.19|19225.19|19345.19|19225.19|19343.65|19223.65|9
1641206360000|2022-01-03 10:39:20|19345.74|19225.74|19347.1|19227.1|19347.74|19227.74|19345.71|19225.71|10
1641206370000|2022-01-03 10:39:30|19346.95|19226.95|19349.42|19229.42|19349.45|19229.45|19346.95|19226.95|10
1641206380000|2022-01-03 10:39:40|19349.13|19229.13|19351.35|19231.35|19351.35|19231.35|19348.63|19228.63|10
1641206390000|2022-01-03 10:39:50|19350.93|19230.93|19352.29|19232.29|19352.29|19232.29|19350.56|19230.56|10
1641206400000|2022-01-03 10:40:00|19352.18|19232.18|19353.75|19233.75|19353.79|19233.79|19351.7|19231.7|10
1641206410000|2022-01-03 10:40:10|19353.94|19233.94|19354.65|19234.65|19355.43|19235.43|19353.92|19233.92|10
1641206420000|2022-01-03 10:40:20|19354.37|19234.37|19352.93|19232.93|19354.62|19234.62|19352.93|19232.93|10
1641206430000|2022-01-03 10:40:30|19352.73|19232.73|19351.36|19231.36|19352.73|19232.73|19351|19231|9
1641206440000|2022-01-03 10:40:40|19351.15|19231.15|19351.38|19231.38|19351.38|19231.38|19351.03|19231.03|8
1641206450000|2022-01-03 10:40:50|19351.35|19231.35|19352.07|19232.07|19352.51|19232.51|19351.35|19231.35|10
1641206460000|2022-01-03 10:41:00|19351.58|19231.58|19350.76|19230.76|19351.58|19231.58|19350.62|19230.62|9
1641206470000|2022-01-03 10:41:10|19351.73|19231.73|19353.26|19233.26|19353.65|19233.65|19351.35|19231.35|9
1641206480000|2022-01-03 10:41:20|19353.38|19233.38|19353.77|19233.77|19353.84|19233.84|19353.29|19233.29|10
1641206490000|2022-01-03 10:41:30|19353.76|19233.76|19355.34|19235.34|19355.34|19235.34|19353.76|19233.76|10
1641206500000|2022-01-03 10:41:40|19355.68|19235.68|19355.42|19235.42|19355.88|19235.88|19355.05|19235.05|9
1641206510000|2022-01-03 10:41:50|19355.72|19235.72|19355.98|19235.98|19355.98|19235.98|19355.46|19235.46|10
1641206520000|2022-01-03 10:42:00|19356.2|19236.2|19355.36|19235.36|19356.44|19236.44|19355.36|19235.36|10
1641206530000|2022-01-03 10:42:10|19355.34|19235.34|19356.57|19236.57|19356.57|19236.57|19355.34|19235.34|10
1641206540000|2022-01-03 10:42:20|19356.87|19236.87|19355.73|19235.73|19356.87|19236.87|19355.73|19235.73|10
1641206550000|2022-01-03 10:42:30|19355.49|19235.49|19353.91|19233.91|19355.49|19235.49|19353.91|19233.91|10
1641206560000|2022-01-03 10:42:40|19354.21|19234.21|19355.86|19235.86|19355.96|19235.96|19354.21|19234.21|10
1641206570000|2022-01-03 10:42:50|19355.58|19235.58|19355.81|19235.81|19355.98|19235.98|19355.57|19235.57|9
1641206580000|2022-01-03 10:43:00|19355.95|19235.95|19355.98|19235.98|19356.43|19236.43|19355.88|19235.88|10
1641206590000|2022-01-03 10:43:10|19356.55|19236.55|19357.84|19237.84|19357.84|19237.84|19356.55|19236.55|9
1641206600000|2022-01-03 10:43:20|19357.8|19237.8|19360.13|19240.13|19360.19|19240.19|19357.8|19237.8|10
1641206610000|2022-01-03 10:43:30|19360.19|19240.19|19360.08|19240.08|19360.48|19240.48|19359.88|19239.88|10
1641206620000|2022-01-03 10:43:40|19359.97|19239.97|19358.58|19238.58|19359.97|19239.97|19358.58|19238.58|10
1641206630000|2022-01-03 10:43:50|19358.31|19238.31|19356.47|19236.47|19358.31|19238.31|19356.47|19236.47|10
1641206640000|2022-01-03 10:44:00|19356.42|19236.42|19355.55|19235.55|19356.42|19236.42|19355.55|19235.55|10
1641206650000|2022-01-03 10:44:10|19355.97|19235.97|19355.67|19235.67|19355.97|19235.97|19355.29|19235.29|9
1641206660000|2022-01-03 10:44:20|19355.47|19235.47|19354.07|19234.07|19355.6|19235.6|19354.07|19234.07|8
1641206670000|2022-01-03 10:44:30|19353.77|19233.77|19353.66|19233.66|19353.77|19233.77|19352.94|19232.94|9
1641206680000|2022-01-03 10:44:40|19353.56|19233.56|19355.04|19235.04|19355.04|19235.04|19353.56|19233.56|9
1641206690000|2022-01-03 10:44:50|19355.11|19235.11|19354.89|19234.89|19355.3|19235.3|19354.89|19234.89|10
1641206700000|2022-01-03 10:45:00|19354.86|19234.86|19354.66|19234.66|19354.96|19234.96|19354.66|19234.66|9
1641206710000|2022-01-03 10:45:10|19354.67|19234.67|19355.65|19235.65|19355.75|19235.75|19354.67|19234.67|10
1641206720000|2022-01-03 10:45:20|19355.6|19235.6|19354.77|19234.77|19355.78|19235.78|19354.77|19234.77|10
1641206730000|2022-01-03 10:45:30|19354.33|19234.33|19355.21|19235.21|19355.26|19235.26|19354.33|19234.33|10
1641206740000|2022-01-03 10:45:40|19355.26|19235.26|19355.07|19235.07|19355.41|19235.41|19354.98|19234.98|10
1641206750000|2022-01-03 10:45:50|19355.17|19235.17|19355.42|19235.42|19355.55|19235.55|19355.01|19235.01|10
1641206760000|2022-01-03 10:46:00|19355.25|19235.25|19359.82|19239.82|19359.82|19239.82|19354.94|19234.94|10
1641206770000|2022-01-03 10:46:10|19360.54|19240.54|19367.16|19247.16|19367.16|19247.16|19360.54|19240.54|10
1641206780000|2022-01-03 10:46:20|19366.77|19246.77|19369.74|19249.74|19369.74|19249.74|19366.77|19246.77|10
1641206790000|2022-01-03 10:46:30|19370.36|19250.36|19371.09|19251.09|19372.25|19252.25|19370.36|19250.36|10
1641206800000|2022-01-03 10:46:40|19371.01|19251.01|19371.59|19251.59|19372.15|19252.15|19371.01|19251.01|10
1641206810000|2022-01-03 10:46:50|19371.46|19251.46|19371.52|19251.52|19371.52|19251.52|19370.74|19250.74|10
1641206820000|2022-01-03 10:47:00|19370.4|19250.4|19369.46|19249.46|19370.57|19250.57|19369.46|19249.46|10
1641206830000|2022-01-03 10:47:10|19369.91|19249.91|19371.72|19251.72|19371.72|19251.72|19369.81|19249.81|10
1641206840000|2022-01-03 10:47:20|19371.53|19251.53|19375.94|19255.94|19375.99|19255.99|19371.53|19251.53|10
1641206850000|2022-01-03 10:47:30|19375.72|19255.72|19375.88|19255.88|19376.42|19256.42|19375.49|19255.49|10
1641206860000|2022-01-03 10:47:40|19375.95|19255.95|19376.57|19256.57|19376.57|19256.57|19375.95|19255.95|10
1641206870000|2022-01-03 10:47:50|19376.96|19256.96|19376.96|19256.96|19377.32|19257.32|19376.96|19256.96|10
1641206880000|2022-01-03 10:48:00|19377.17|19257.17|19377.96|19257.96|19378.41|19258.41|19377.17|19257.17|10
1641206890000|2022-01-03 10:48:10|19378.57|19258.57|19377.55|19257.55|19378.57|19258.57|19377.31|19257.31|10
1641206900000|2022-01-03 10:48:20|19378.48|19258.48|19377.86|19257.86|19378.87|19258.87|19377.86|19257.86|9
1641206910000|2022-01-03 10:48:30|19377.83|19257.83|19378.28|19258.28|19378.28|19258.28|19376.77|19256.77|10
1641206920000|2022-01-03 10:48:40|19378.19|19258.19|19376.23|19256.23|19378.19|19258.19|19376.23|19256.23|10
1641206930000|2022-01-03 10:48:50|19376.36|19256.36|19376.97|19256.97|19377.1|19257.1|19375.68|19255.68|10
1641206940000|2022-01-03 10:49:00|19377.17|19257.17|19377.25|19257.25|19377.46|19257.46|19377.02|19257.02|10
1641206950000|2022-01-03 10:49:10|19377.4|19257.4|19377.6|19257.6|19377.81|19257.81|19377.23|19257.23|9
1641206960000|2022-01-03 10:49:20|19377.64|19257.64|19378.21|19258.21|19378.64|19258.64|19377.64|19257.64|10
1641206970000|2022-01-03 10:49:30|19378.46|19258.46|19377.47|19257.47|19378.57|19258.57|19376.99|19256.99|10
1641206980000|2022-01-03 10:49:40|19377.46|19257.46|19376.98|19256.98|19377.46|19257.46|19375.87|19255.87|10
1641206990000|2022-01-03 10:49:50|19376.03|19256.03|19375.6|19255.6|19376.6|19256.6|19375.6|19255.6|10
1641207000000|2022-01-03 10:50:00|19375.65|19255.65|19373.27|19253.27|19375.65|19255.65|19373.27|19253.27|10
1641207010000|2022-01-03 10:50:10|19373.01|19253.01|19368.58|19248.58|19373.05|19253.05|19368.53|19248.53|9
1641207020000|2022-01-03 10:50:20|19367.7|19247.7|19367.26|19247.26|19367.7|19247.7|19366.49|19246.49|10
1641207030000|2022-01-03 10:50:30|19367.4|19247.4|19370.35|19250.35|19370.35|19250.35|19367.4|19247.4|10
1641207040000|2022-01-03 10:50:40|19370.63|19250.63|19371.55|19251.55|19371.55|19251.55|19370.51|19250.51|10
1641207050000|2022-01-03 10:50:50|19371.26|19251.26|19370.48|19250.48|19371.26|19251.26|19370.29|19250.29|10
1641207060000|2022-01-03 10:51:00|19370.68|19250.68|19371.04|19251.04|19371.37|19251.37|19370.68|19250.68|9
1641207070000|2022-01-03 10:51:10|19371.15|19251.15|19370.92|19250.92|19371.34|19251.34|19370.92|19250.92|9
1641207080000|2022-01-03 10:51:20|19371.11|19251.11|19369.71|19249.71|19371.11|19251.11|19369.71|19249.71|10
1641207090000|2022-01-03 10:51:30|19369.76|19249.76|19369.48|19249.48|19369.77|19249.77|19369.04|19249.04|9
1641207100000|2022-01-03 10:51:40|19369.54|19249.54|19366.9|19246.9|19370.05|19250.05|19366.9|19246.9|9
1641207110000|2022-01-03 10:51:50|19366.84|19246.84|19367.79|19247.79|19368.12|19248.12|19365.83|19245.83|10
1641207120000|2022-01-03 10:52:00|19367.97|19247.97|19369.24|19249.24|19369.66|19249.66|19367.97|19247.97|10
1641207130000|2022-01-03 10:52:10|19369.3|19249.3|19368.84|19248.84|19369.75|19249.75|19368.64|19248.64|9
1641207140000|2022-01-03 10:52:20|19369.2|19249.2|19367.25|19247.25|19369.2|19249.2|19367.25|19247.25|9
1641207150000|2022-01-03 10:52:30|19367.33|19247.33|19367.16|19247.16|19368.35|19248.35|19366.41|19246.41|10
1641207160000|2022-01-03 10:52:40|19366.97|19246.97|19367.21|19247.21|19367.81|19247.81|19366.97|19246.97|9
1641207170000|2022-01-03 10:52:50|19367.45|19247.45|19367.43|19247.43|19367.51|19247.51|19366.72|19246.72|10
1641207180000|2022-01-03 10:53:00|19367.64|19247.64|19366.92|19246.92|19367.96|19247.96|19366.92|19246.92|10
1641207190000|2022-01-03 10:53:10|19366.83|19246.83|19366.47|19246.47|19366.87|19246.87|19366.34|19246.34|10
1641207200000|2022-01-03 10:53:20|19366.06|19246.06|19365.85|19245.85|19366.06|19246.06|19365.66|19245.66|10
1641207210000|2022-01-03 10:53:30|19365.79|19245.79|19365.92|19245.92|19365.92|19245.92|19365.73|19245.73|7
1641207220000|2022-01-03 10:53:40|19366.25|19246.25|19364.97|19244.97|19366.25|19246.25|19364.97|19244.97|10
1641207230000|2022-01-03 10:53:50|19365.21|19245.21|19364.85|19244.85|19366|19246|19364.85|19244.85|10
1641207240000|2022-01-03 10:54:00|19364.38|19244.38|19363.35|19243.35|19364.45|19244.45|19363.35|19243.35|10
1641207250000|2022-01-03 10:54:10|19363.52|19243.52|19363.68|19243.68|19363.85|19243.85|19363.39|19243.39|10
1641207260000|2022-01-03 10:54:20|19363.56|19243.56|19362.54|19242.54|19364.04|19244.04|19362.54|19242.54|10
1641207270000|2022-01-03 10:54:30|19362.44|19242.44|19361.61|19241.61|19362.44|19242.44|19361.03|19241.03|9
1641207280000|2022-01-03 10:54:40|19361.59|19241.59|19362.82|19242.82|19362.82|19242.82|19361.48|19241.48|8
1641207290000|2022-01-03 10:54:50|19362.67|19242.67|19361.75|19241.75|19362.68|19242.68|19361.73|19241.73|10
1641207300000|2022-01-03 10:55:00|19361.89|19241.89|19361.58|19241.58|19361.89|19241.89|19361.48|19241.48|9
1641207310000|2022-01-03 10:55:10|19361.69|19241.69|19361.71|19241.71|19362.13|19242.13|19361.67|19241.67|10
1641207320000|2022-01-03 10:55:20|19361.75|19241.75|19361.2|19241.2|19361.87|19241.87|19361.09|19241.09|9
1641207330000|2022-01-03 10:55:30|19361.34|19241.34|19361.8|19241.8|19361.81|19241.81|19361.18|19241.18|10
1641207340000|2022-01-03 10:55:40|19361.82|19241.82|19360.27|19240.27|19361.82|19241.82|19360.27|19240.27|9
1641207350000|2022-01-03 10:55:50|19360.19|19240.19|19359.16|19239.16|19360.19|19240.19|19358.55|19238.55|10
1641207360000|2022-01-03 10:56:00|19358.89|19238.89|19356.25|19236.25|19358.89|19238.89|19356.25|19236.25|10
1641207370000|2022-01-03 10:56:10|19356.04|19236.04|19355.34|19235.34|19356.04|19236.04|19355.05|19235.05|10
1641207380000|2022-01-03 10:56:20|19355.33|19235.33|19353.52|19233.52|19355.33|19235.33|19353.52|19233.52|8
1641207390000|2022-01-03 10:56:30|19353.78|19233.78|19353.79|19233.79|19355.14|19235.14|19353.78|19233.78|10
1641207400000|2022-01-03 10:56:40|19353.65|19233.65|19354.28|19234.28|19354.28|19234.28|19353.36|19233.36|9
1641207410000|2022-01-03 10:56:50|19354.44|19234.44|19353.89|19233.89|19354.56|19234.56|19353.22|19233.22|10
1641207420000|2022-01-03 10:57:00|19353.9|19233.9|19354.34|19234.34|19354.55|19234.55|19353.89|19233.89|10
1641207430000|2022-01-03 10:57:10|19354.27|19234.27|19354.07|19234.07|19354.51|19234.51|19354.07|19234.07|9
1641207440000|2022-01-03 10:57:20|19353.91|19233.91|19352.68|19232.68|19353.91|19233.91|19352.57|19232.57|6
1641207450000|2022-01-03 10:57:30|19352.12|19232.12|19351.49|19231.49|19352.12|19232.12|19351.47|19231.47|9
1641207460000|2022-01-03 10:57:40|19351.51|19231.51|19351.5|19231.5|19351.98|19231.98|19351.05|19231.05|10
1641207470000|2022-01-03 10:57:50|19351.34|19231.34|19351.55|19231.55|19352.04|19232.04|19351.3|19231.3|10
1641207480000|2022-01-03 10:58:00|19351.68|19231.68|19351.69|19231.69|19351.84|19231.84|19351.6|19231.6|6
1641207490000|2022-01-03 10:58:10|19351.64|19231.64|19352.07|19232.07|19352.65|19232.65|19351.64|19231.64|9
1641207500000|2022-01-03 10:58:20|19351.91|19231.91|19352.59|19232.59|19352.59|19232.59|19351.62|19231.62|10
1641207510000|2022-01-03 10:58:30|19352.44|19232.44|19352.04|19232.04|19352.55|19232.55|19352.04|19232.04|10
1641207520000|2022-01-03 10:58:40|19352.01|19232.01|19351.82|19231.82|19352.01|19232.01|19351.63|19231.63|10
1641207530000|2022-01-03 10:58:50|19352.08|19232.08|19351.83|19231.83|19352.08|19232.08|19351.56|19231.56|9
1641207540000|2022-01-03 10:59:00|19351.78|19231.78|19349.79|19229.79|19351.78|19231.78|19349.79|19229.79|9
1641207550000|2022-01-03 10:59:10|19349.88|19229.88|19348.08|19228.08|19350.05|19230.05|19348.08|19228.08|10
1641207560000|2022-01-03 10:59:20|19347.98|19227.98|19346.32|19226.32|19347.98|19227.98|19346.32|19226.32|8
1641207570000|2022-01-03 10:59:30|19346.09|19226.09|19346.43|19226.43|19346.68|19226.68|19346.09|19226.09|10
1641207580000|2022-01-03 10:59:40|19346.46|19226.46|19346.18|19226.18|19346.49|19226.49|19346.12|19226.12|8
1641207590000|2022-01-03 10:59:50|19346.35|19226.35|19347.76|19227.76|19347.76|19227.76|19346.05|19226.05|9
1641207600000|2022-01-03 11:00:00|19348.31|19228.31|19350.55|19230.55|19350.55|19230.55|19347.95|19227.95|10
1641207610000|2022-01-03 11:00:10|19351.43|19231.43|19353.48|19233.48|19353.48|19233.48|19351.34|19231.34|10
1641207620000|2022-01-03 11:00:20|19353.65|19233.65|19353.5|19233.5|19354.03|19234.03|19353.07|19233.07|10
1641207630000|2022-01-03 11:00:30|19353.04|19233.04|19357.34|19237.34|19357.34|19237.34|19353.04|19233.04|10
1641207640000|2022-01-03 11:00:40|19357.13|19237.13|19357.06|19237.06|19357.64|19237.64|19356.31|19236.31|10
1641207650000|2022-01-03 11:00:50|19357.27|19237.27|19359.19|19239.19|19359.19|19239.19|19357.22|19237.22|10
1641207660000|2022-01-03 11:01:00|19359.09|19239.09|19371.64|19251.64|19371.64|19251.64|19359.09|19239.09|10
1641207670000|2022-01-03 11:01:10|19372.95|19252.95|19380.42|19260.42|19380.42|19260.42|19372.95|19252.95|10
1641207680000|2022-01-03 11:01:20|19381.11|19261.11|19382.63|19262.63|19383.35|19263.35|19381.11|19261.11|10
1641207690000|2022-01-03 11:01:30|19382.31|19262.31|19382.76|19262.76|19382.76|19262.76|19381.55|19261.55|10
1641207700000|2022-01-03 11:01:40|19383.19|19263.19|19385.02|19265.02|19385.02|19265.02|19383.1|19263.1|10
1641207710000|2022-01-03 11:01:50|19384.94|19264.94|19385.35|19265.35|19385.44|19265.44|19384.43|19264.43|10
1641207720000|2022-01-03 11:02:00|19384.86|19264.86|19387.06|19267.06|19387.16|19267.16|19384.41|19264.41|10
1641207730000|2022-01-03 11:02:10|19387.44|19267.44|19385.91|19265.91|19387.44|19267.44|19385.81|19265.81|9
1641207740000|2022-01-03 11:02:20|19386.04|19266.04|19387.48|19267.48|19387.48|19267.48|19386.04|19266.04|10
1641207750000|2022-01-03 11:02:30|19387.32|19267.32|19390.69|19270.69|19390.76|19270.76|19386.74|19266.74|10
1641207760000|2022-01-03 11:02:40|19390.77|19270.77|19390.81|19270.81|19391.87|19271.87|19390.63|19270.63|10
1641207770000|2022-01-03 11:02:50|19390.66|19270.66|19389.07|19269.07|19390.66|19270.66|19389.07|19269.07|9
1641207780000|2022-01-03 11:03:00|19388.97|19268.97|19386.8|19266.8|19388.97|19268.97|19386.66|19266.66|10
1641207790000|2022-01-03 11:03:10|19386.84|19266.84|19386.86|19266.86|19386.86|19266.86|19386.36|19266.36|10
1641207800000|2022-01-03 11:03:20|19387.87|19267.87|19388.21|19268.21|19389.59|19269.59|19387.87|19267.87|10
1641207810000|2022-01-03 11:03:30|19388.18|19268.18|19388.57|19268.57|19389.02|19269.02|19388.18|19268.18|9
1641207820000|2022-01-03 11:03:40|19388.56|19268.56|19389.03|19269.03|19389.09|19269.09|19388.56|19268.56|10
1641207830000|2022-01-03 11:03:50|19388.88|19268.88|19389.7|19269.7|19389.7|19269.7|19388.74|19268.74|10
1641207840000|2022-01-03 11:04:00|19389.99|19269.99|19389.91|19269.91|19390.38|19270.38|19389.84|19269.84|10
1641207850000|2022-01-03 11:04:10|19389.89|19269.89|19392.05|19272.05|19392.05|19272.05|19389.89|19269.89|10
1641207860000|2022-01-03 11:04:20|19392.14|19272.14|19395.21|19275.21|19395.21|19275.21|19392.14|19272.14|10
1641207870000|2022-01-03 11:04:30|19396.9|19276.9|19403.17|19283.17|19403.17|19283.17|19396.9|19276.9|10
1641207880000|2022-01-03 11:04:40|19403.38|19283.38|19403.47|19283.47|19404.19|19284.19|19403.27|19283.27|10
1641207890000|2022-01-03 11:04:50|19403.26|19283.26|19408.77|19288.77|19408.77|19288.77|19402.97|19282.97|10
1641207900000|2022-01-03 11:05:00|19408.9|19288.9|19413.57|19293.57|19413.83|19293.83|19408.9|19288.9|10
1641207910000|2022-01-03 11:05:10|19413.59|19293.59|19415.21|19295.21|19415.21|19295.21|19412.96|19292.96|9
1641207920000|2022-01-03 11:05:20|19415.47|19295.47|19417.48|19297.48|19417.55|19297.55|19415.47|19295.47|10
1641207930000|2022-01-03 11:05:30|19417.79|19297.79|19423.54|19303.54|19423.54|19303.54|19417.79|19297.79|10
1641207940000|2022-01-03 11:05:40|19424.58|19304.58|19427.68|19307.68|19427.68|19307.68|19424.5|19304.5|10
1641207950000|2022-01-03 11:05:50|19428.1|19308.1|19429.4|19309.4|19430.4|19310.4|19428.1|19308.1|10
1641207960000|2022-01-03 11:06:00|19429.3|19309.3|19424.75|19304.75|19429.3|19309.3|19424.75|19304.75|10
1641207970000|2022-01-03 11:06:10|19424.4|19304.4|19420.7|19300.7|19424.4|19304.4|19419.93|19299.93|10
1641207980000|2022-01-03 11:06:20|19420.31|19300.31|19420.12|19300.12|19421.04|19301.04|19420.12|19300.12|10
1641207990000|2022-01-03 11:06:30|19420.18|19300.18|19420.32|19300.32|19420.58|19300.58|19418.95|19298.95|10
1641208000000|2022-01-03 11:06:40|19421.1|19301.1|19420.1|19300.1|19421.1|19301.1|19420.04|19300.04|10
1641208010000|2022-01-03 11:06:50|19420.01|19300.01|19419.97|19299.97|19420.39|19300.39|19419.81|19299.81|10
1641208020000|2022-01-03 11:07:00|19419.88|19299.88|19419.04|19299.04|19419.88|19299.88|19418.57|19298.57|9
1641208030000|2022-01-03 11:07:10|19419|19299|19417.63|19297.63|19419|19299|19417.63|19297.63|9
1641208040000|2022-01-03 11:07:20|19417.95|19297.95|19418.68|19298.68|19418.91|19298.91|19417.95|19297.95|10
1641208050000|2022-01-03 11:07:30|19418.72|19298.72|19421.32|19301.32|19421.32|19301.32|19418.68|19298.68|10
1641208060000|2022-01-03 11:07:40|19421.66|19301.66|19421.44|19301.44|19422.08|19302.08|19421.41|19301.41|9
1641208070000|2022-01-03 11:07:50|19421.31|19301.31|19419.31|19299.31|19421.31|19301.31|19419.31|19299.31|10
1641208080000|2022-01-03 11:08:00|19419.01|19299.01|19418.36|19298.36|19419.01|19299.01|19418.14|19298.14|10
1641208090000|2022-01-03 11:08:10|19418.3|19298.3|19417.29|19297.29|19418.3|19298.3|19417.25|19297.25|9
1641208100000|2022-01-03 11:08:20|19417.24|19297.24|19416.91|19296.91|19417.24|19297.24|19416.4|19296.4|10
1641208110000|2022-01-03 11:08:30|19416.74|19296.74|19415.42|19295.42|19416.74|19296.74|19415.05|19295.05|10
1641208120000|2022-01-03 11:08:40|19415.14|19295.14|19413.69|19293.69|19415.22|19295.22|19413.69|19293.69|10
1641208130000|2022-01-03 11:08:50|19413.84|19293.84|19411.81|19291.81|19413.93|19293.93|19411.81|19291.81|9
1641208140000|2022-01-03 11:09:00|19411.73|19291.73|19409.6|19289.6|19411.73|19291.73|19409.19|19289.19|9
1641208150000|2022-01-03 11:09:10|19409.45|19289.45|19410.27|19290.27|19410.27|19290.27|19408.8|19288.8|10
1641208160000|2022-01-03 11:09:20|19410.6|19290.6|19414.56|19294.56|19414.56|19294.56|19410.6|19290.6|10
1641208170000|2022-01-03 11:09:30|19414.39|19294.39|19415.41|19295.41|19415.42|19295.42|19414.39|19294.39|9
1641208180000|2022-01-03 11:09:40|19415.18|19295.18|19415.05|19295.05|19415.18|19295.18|19414.7|19294.7|10
1641208190000|2022-01-03 11:09:50|19414.94|19294.94|19414.05|19294.05|19414.98|19294.98|19414.01|19294.01|9
1641208200000|2022-01-03 11:10:00|19414.57|19294.57|19414.8|19294.8|19415.09|19295.09|19414.55|19294.55|10
1641208210000|2022-01-03 11:10:10|19414.9|19294.9|19414.06|19294.06|19414.9|19294.9|19414.06|19294.06|9
1641208220000|2022-01-03 11:10:20|19414.07|19294.07|19413.42|19293.42|19414.07|19294.07|19413.05|19293.05|10
1641208230000|2022-01-03 11:10:30|19413.78|19293.78|19414|19294|19414.14|19294.14|19413.76|19293.76|9
1641208240000|2022-01-03 11:10:40|19414.17|19294.17|19413.1|19293.1|19414.17|19294.17|19412.98|19292.98|10
1641208250000|2022-01-03 11:10:50|19412.86|19292.86|19412.37|19292.37|19412.96|19292.96|19411.51|19291.51|10
1641208260000|2022-01-03 11:11:00|19412.27|19292.27|19413.05|19293.05|19413.51|19293.51|19412.27|19292.27|10
1641208270000|2022-01-03 11:11:10|19413.31|19293.31|19414.93|19294.93|19414.93|19294.93|19413.08|19293.08|10
1641208280000|2022-01-03 11:11:20|19415|19295|19415|19295|19415.06|19295.06|19414.89|19294.89|9
1641208290000|2022-01-03 11:11:30|19414.71|19294.71|19415.09|19295.09|19415.09|19295.09|19414.65|19294.65|9
1641208300000|2022-01-03 11:11:40|19415.22|19295.22|19415.18|19295.18|19415.32|19295.32|19414.73|19294.73|10
1641208310000|2022-01-03 11:11:50|19414.92|19294.92|19415.23|19295.23|19415.75|19295.75|19414.92|19294.92|9
1641208320000|2022-01-03 11:12:00|19415.38|19295.38|19415.11|19295.11|19415.56|19295.56|19414.89|19294.89|10
1641208330000|2022-01-03 11:12:10|19415.14|19295.14|19416.92|19296.92|19416.95|19296.95|19415.14|19295.14|10
1641208340000|2022-01-03 11:12:20|19416.86|19296.86|19416.27|19296.27|19416.86|19296.86|19415.88|19295.88|8
1641208350000|2022-01-03 11:12:30|19416.57|19296.57|19416.19|19296.19|19416.79|19296.79|19416.01|19296.01|9
1641208360000|2022-01-03 11:12:40|19416.18|19296.18|19415.66|19295.66|19416.18|19296.18|19415.6|19295.6|10
1641208370000|2022-01-03 11:12:50|19415.63|19295.63|19415.83|19295.83|19415.83|19295.83|19415.49|19295.49|7
1641208380000|2022-01-03 11:13:00|19415.17|19295.17|19416.04|19296.04|19416.04|19296.04|19415.17|19295.17|10
1641208390000|2022-01-03 11:13:10|19416|19296|19416.35|19296.35|19416.35|19296.35|19415.87|19295.87|8
1641208400000|2022-01-03 11:13:20|19416.84|19296.84|19417.22|19297.22|19417.22|19297.22|19416.68|19296.68|8
1641208410000|2022-01-03 11:13:30|19417.08|19297.08|19417.65|19297.65|19417.65|19297.65|19417.08|19297.08|8
1641208420000|2022-01-03 11:13:40|19417.83|19297.83|19418.39|19298.39|19418.39|19298.39|19417.74|19297.74|10
1641208430000|2022-01-03 11:13:50|19418.79|19298.79|19422.22|19302.22|19422.42|19302.42|19418.79|19298.79|10
1641208440000|2022-01-03 11:14:00|19423.15|19303.15|19425.85|19305.85|19425.85|19305.85|19423.15|19303.15|9
1641208450000|2022-01-03 11:14:10|19425.54|19305.54|19425.84|19305.84|19425.84|19305.84|19425.26|19305.26|10
1641208460000|2022-01-03 11:14:20|19426.3|19306.3|19429.1|19309.1|19429.12|19309.12|19426.3|19306.3|10
1641208470000|2022-01-03 11:14:30|19429.47|19309.47|19429.43|19309.43|19429.49|19309.49|19428.91|19308.91|9
1641208480000|2022-01-03 11:14:40|19429.4|19309.4|19429.79|19309.79|19429.91|19309.91|19428.84|19308.84|9
1641208490000|2022-01-03 11:14:50|19429.52|19309.52|19429.21|19309.21|19429.52|19309.52|19429.21|19309.21|10
1641208500000|2022-01-03 11:15:00|19429.38|19309.38|19425.7|19305.7|19429.62|19309.62|19425.7|19305.7|10
1641208510000|2022-01-03 11:15:10|19425.65|19305.65|19425.26|19305.26|19425.98|19305.98|19425.12|19305.12|10
1641208520000|2022-01-03 11:15:20|19425.32|19305.32|19424.83|19304.83|19425.92|19305.92|19424.83|19304.83|10
1641208530000|2022-01-03 11:15:30|19424.53|19304.53|19425.23|19305.23|19425.23|19305.23|19423.81|19303.81|10
1641208540000|2022-01-03 11:15:40|19425.41|19305.41|19430.01|19310.01|19430.01|19310.01|19425.36|19305.36|10
1641208550000|2022-01-03 11:15:50|19430.28|19310.28|19429.78|19309.78|19430.88|19310.88|19429.78|19309.78|10
1641208560000|2022-01-03 11:16:00|19429.72|19309.72|19427.76|19307.76|19429.72|19309.72|19427.76|19307.76|10
1641208570000|2022-01-03 11:16:10|19427.82|19307.82|19426.59|19306.59|19427.82|19307.82|19426.55|19306.55|10
1641208580000|2022-01-03 11:16:20|19425.82|19305.82|19419.86|19299.86|19426.07|19306.07|19419.86|19299.86|10
1641208590000|2022-01-03 11:16:30|19419.59|19299.59|19416.41|19296.41|19419.59|19299.59|19416.01|19296.01|10
1641208600000|2022-01-03 11:16:40|19416.5|19296.5|19417.33|19297.33|19417.33|19297.33|19416.5|19296.5|10
1641208610000|2022-01-03 11:16:50|19417.16|19297.16|19414.34|19294.34|19417.16|19297.16|19414.34|19294.34|10
1641208620000|2022-01-03 11:17:00|19414.21|19294.21|19413.57|19293.57|19414.21|19294.21|19412.99|19292.99|10
1641208630000|2022-01-03 11:17:10|19413.78|19293.78|19414.39|19294.39|19414.66|19294.66|19413.61|19293.61|10
1641208640000|2022-01-03 11:17:20|19414.25|19294.25|19414.15|19294.15|19414.44|19294.44|19413.99|19293.99|10
1641208650000|2022-01-03 11:17:30|19413.98|19293.98|19414.72|19294.72|19414.93|19294.93|19413.98|19293.98|10
1641208660000|2022-01-03 11:17:40|19414.79|19294.79|19415.11|19295.11|19415.28|19295.28|19414.52|19294.52|10
1641208670000|2022-01-03 11:17:50|19415.39|19295.39|19414.78|19294.78|19415.5|19295.5|19414.78|19294.78|10
1641208680000|2022-01-03 11:18:00|19414.7|19294.7|19415.3|19295.3|19415.3|19295.3|19411.69|19291.69|10
1641208690000|2022-01-03 11:18:10|19415.85|19295.85|19418.5|19298.5|19418.5|19298.5|19415.85|19295.85|10
1641208700000|2022-01-03 11:18:20|19418.69|19298.69|19418.58|19298.58|19419.02|19299.02|19418.54|19298.54|10
1641208710000|2022-01-03 11:18:30|19418.36|19298.36|19417.66|19297.66|19419.17|19299.17|19417.66|19297.66|10
1641208720000|2022-01-03 11:18:40|19417.36|19297.36|19419.81|19299.81|19427.28|19307.28|19416.79|19296.79|9
1641208730000|2022-01-03 11:18:50|19420.28|19300.28|19417.66|19297.66|19420.28|19300.28|19417.66|19297.66|10
1641208740000|2022-01-03 11:19:00|19418.01|19298.01|19415.83|19295.83|19418.01|19298.01|19415.83|19295.83|9
1641208750000|2022-01-03 11:19:10|19416.02|19296.02|19415.84|19295.84|19416.3|19296.3|19415.67|19295.67|10
1641208760000|2022-01-03 11:19:20|19416.75|19296.75|19414.87|19294.87|19417.04|19297.04|19414.74|19294.74|10
1641208770000|2022-01-03 11:19:30|19414.65|19294.65|19415.91|19295.91|19416.04|19296.04|19414.65|19294.65|9
1641208780000|2022-01-03 11:19:40|19415.92|19295.92|19416.09|19296.09|19416.43|19296.43|19415.91|19295.91|10
1641208790000|2022-01-03 11:19:50|19416.25|19296.25|19416.94|19296.94|19416.94|19296.94|19416.25|19296.25|9
1641208800000|2022-01-03 11:20:00|19416.83|19296.83|19416.23|19296.23|19417.11|19297.11|19415.69|19295.69|9
1641208810000|2022-01-03 11:20:10|19415.89|19295.89|19415.73|19295.73|19416.89|19296.89|19415.73|19295.73|8
1641208820000|2022-01-03 11:20:20|19415.74|19295.74|19414.81|19294.81|19415.74|19295.74|19414.52|19294.52|10
1641208830000|2022-01-03 11:20:30|19414.42|19294.42|19414.89|19294.89|19414.99|19294.99|19414.42|19294.42|10
1641208840000|2022-01-03 11:20:40|19415.94|19295.94|19415.73|19295.73|19415.97|19295.97|19414.65|19294.65|9
1641208850000|2022-01-03 11:20:50|19416.07|19296.07|19418.6|19298.6|19418.6|19298.6|19416.07|19296.07|10
1641208860000|2022-01-03 11:21:00|19419.07|19299.07|19417.97|19297.97|19419.07|19299.07|19417.59|19297.59|10
1641208870000|2022-01-03 11:21:10|19417.73|19297.73|19416.96|19296.96|19417.84|19297.84|19416.92|19296.92|10
1641208880000|2022-01-03 11:21:20|19416.9|19296.9|19416.84|19296.84|19417.08|19297.08|19416.19|19296.19|8
1641208890000|2022-01-03 11:21:30|19416.8|19296.8|19418.5|19298.5|19418.5|19298.5|19416.78|19296.78|10
1641208900000|2022-01-03 11:21:40|19418.58|19298.58|19422.01|19302.01|19422.01|19302.01|19418.58|19298.58|10
1641208910000|2022-01-03 11:21:50|19421.96|19301.96|19423.22|19303.22|19423.35|19303.35|19421.96|19301.96|10
1641208920000|2022-01-03 11:22:00|19423.12|19303.12|19424.25|19304.25|19424.25|19304.25|19422.74|19302.74|10
1641208930000|2022-01-03 11:22:10|19424.18|19304.18|19426.03|19306.03|19426.03|19306.03|19424.18|19304.18|9
1641208940000|2022-01-03 11:22:20|19424.96|19304.96|19425.87|19305.87|19425.87|19305.87|19424.96|19304.96|10
1641208950000|2022-01-03 11:22:30|19425.61|19305.61|19429.2|19309.2|19429.2|19309.2|19425.59|19305.59|10
1641208960000|2022-01-03 11:22:40|19429.51|19309.51|19430.66|19310.66|19430.66|19310.66|19429.51|19309.51|9
1641208970000|2022-01-03 11:22:50|19430.62|19310.62|19433.82|19313.82|19433.82|19313.82|19430.62|19310.62|10
1641208980000|2022-01-03 11:23:00|19434.42|19314.42|19434.82|19314.82|19435.33|19315.33|19433.92|19313.92|10
1641208990000|2022-01-03 11:23:10|19434.95|19314.95|19438.51|19318.51|19438.51|19318.51|19434.95|19314.95|10
1641209000000|2022-01-03 11:23:20|19438.55|19318.55|19441.36|19321.36|19441.36|19321.36|19438.19|19318.19|10
1641209010000|2022-01-03 11:23:30|19441.5|19321.5|19444.46|19324.46|19444.46|19324.46|19441.5|19321.5|10
1641209020000|2022-01-03 11:23:40|19444.16|19324.16|19446.11|19326.11|19446.11|19326.11|19444.16|19324.16|10
1641209030000|2022-01-03 11:23:50|19446.47|19326.47|19448.12|19328.12|19448.12|19328.12|19446.45|19326.45|8
1641209040000|2022-01-03 11:24:00|19448.31|19328.31|19448.18|19328.18|19448.97|19328.97|19448.18|19328.18|10
1641209050000|2022-01-03 11:24:10|19448.24|19328.24|19447.03|19327.03|19448.24|19328.24|19446.74|19326.74|10
1641209060000|2022-01-03 11:24:20|19446.74|19326.74|19446.44|19326.44|19446.76|19326.76|19446.32|19326.32|10
1641209070000|2022-01-03 11:24:30|19446.43|19326.43|19446.64|19326.64|19446.91|19326.91|19446.43|19326.43|10
1641209080000|2022-01-03 11:24:40|19446.53|19326.53|19444.71|19324.71|19446.53|19326.53|19444.7|19324.7|10
1641209090000|2022-01-03 11:24:50|19444.54|19324.54|19445.6|19325.6|19446.13|19326.13|19444.38|19324.38|9
1641209100000|2022-01-03 11:25:00|19445.3|19325.3|19443.33|19323.33|19445.3|19325.3|19443.33|19323.33|10
1641209110000|2022-01-03 11:25:10|19443.22|19323.22|19444.88|19324.88|19444.9|19324.9|19443.09|19323.09|10
1641209120000|2022-01-03 11:25:20|19445.38|19325.38|19445.19|19325.19|19445.59|19325.59|19445.19|19325.19|10
1641209130000|2022-01-03 11:25:30|19445.14|19325.14|19444.73|19324.73|19445.31|19325.31|19444.67|19324.67|10
1641209140000|2022-01-03 11:25:40|19444.59|19324.59|19442.25|19322.25|19444.59|19324.59|19442.25|19322.25|10
1641209150000|2022-01-03 11:25:50|19442.24|19322.24|19441.09|19321.09|19442.3|19322.3|19441.09|19321.09|10
1641209160000|2022-01-03 11:26:00|19440.87|19320.87|19439.59|19319.59|19440.91|19320.91|19439.59|19319.59|10
1641209170000|2022-01-03 11:26:10|19439.67|19319.67|19440.2|19320.2|19440.33|19320.33|19439.65|19319.65|10
1641209180000|2022-01-03 11:26:20|19440.47|19320.47|19442.25|19322.25|19442.28|19322.28|19440.47|19320.47|7
1641209190000|2022-01-03 11:26:30|19442.67|19322.67|19443.57|19323.57|19443.8|19323.8|19442.55|19322.55|10
1641209200000|2022-01-03 11:26:40|19443.75|19323.75|19443.89|19323.89|19444.67|19324.67|19443.52|19323.52|9
1641209210000|2022-01-03 11:26:50|19444.31|19324.31|19447.57|19327.57|19447.57|19327.57|19444.31|19324.31|9
1641209220000|2022-01-03 11:27:00|19447.52|19327.52|19449.87|19329.87|19449.87|19329.87|19447.52|19327.52|8
1641209230000|2022-01-03 11:27:10|19450.04|19330.04|19450.31|19330.31|19450.78|19330.78|19449.6|19329.6|9
1641209240000|2022-01-03 11:27:20|19449.79|19329.79|19450.87|19330.87|19450.87|19330.87|19449.79|19329.79|10
1641209250000|2022-01-03 11:27:30|19450.5|19330.5|19449.87|19329.87|19450.52|19330.52|19449.87|19329.87|9
1641209260000|2022-01-03 11:27:40|19450|19330|19450.29|19330.29|19450.29|19330.29|19449.64|19329.64|8
1641209270000|2022-01-03 11:27:50|19450.3|19330.3|19450.53|19330.53|19450.74|19330.74|19449.2|19329.2|10
1641209280000|2022-01-03 11:28:00|19450.87|19330.87|19453.14|19333.14|19453.14|19333.14|19450.69|19330.69|10
1641209290000|2022-01-03 11:28:10|19453.51|19333.51|19458.38|19338.38|19458.38|19338.38|19453.51|19333.51|10
1641209300000|2022-01-03 11:28:20|19458.74|19338.74|19458.43|19338.43|19459.07|19339.07|19457.16|19337.16|10
1641209310000|2022-01-03 11:28:30|19458.12|19338.12|19458.66|19338.66|19458.97|19338.97|19458.12|19338.12|10
1641209320000|2022-01-03 11:28:40|19458.39|19338.39|19456.86|19336.86|19458.81|19338.81|19456.86|19336.86|9
1641209330000|2022-01-03 11:28:50|19456.21|19336.21|19455.22|19335.22|19456.21|19336.21|19455.09|19335.09|8
1641209340000|2022-01-03 11:29:00|19454.75|19334.75|19455.17|19335.17|19455.17|19335.17|19454.23|19334.23|9
1641209350000|2022-01-03 11:29:10|19455.49|19335.49|19454.48|19334.48|19455.49|19335.49|19454.48|19334.48|10
1641209360000|2022-01-03 11:29:20|19454.33|19334.33|19452.32|19332.32|19454.33|19334.33|19452.32|19332.32|9
1641209370000|2022-01-03 11:29:30|19452.12|19332.12|19450.48|19330.48|19452.34|19332.34|19450.48|19330.48|10
1641209380000|2022-01-03 11:29:40|19450.32|19330.32|19449.67|19329.67|19450.32|19330.32|19449.52|19329.52|10
1641209390000|2022-01-03 11:29:50|19449.33|19329.33|19446.64|19326.64|19449.39|19329.39|19446.64|19326.64|10
1641209400000|2022-01-03 11:30:00|19445.58|19325.58|19445.46|19325.46|19445.6|19325.6|19444.1|19324.1|10
1641209410000|2022-01-03 11:30:10|19445.16|19325.16|19444.83|19324.83|19445.34|19325.34|19444.34|19324.34|10
1641209420000|2022-01-03 11:30:20|19444.64|19324.64|19441.58|19321.58|19445.14|19325.14|19441.58|19321.58|10
1641209430000|2022-01-03 11:30:30|19441.17|19321.17|19440.53|19320.53|19441.17|19321.17|19440.43|19320.43|10
1641209440000|2022-01-03 11:30:40|19439.97|19319.97|19438.27|19318.27|19439.97|19319.97|19438.27|19318.27|9
1641209450000|2022-01-03 11:30:50|19438.5|19318.5|19438.64|19318.64|19439.01|19319.01|19438.32|19318.32|9
1641209460000|2022-01-03 11:31:00|19438.69|19318.69|19437.63|19317.63|19439.12|19319.12|19437.63|19317.63|10
1641209470000|2022-01-03 11:31:10|19437.74|19317.74|19435.73|19315.73|19437.74|19317.74|19435.73|19315.73|10
1641209480000|2022-01-03 11:31:20|19435.34|19315.34|19433.02|19313.02|19435.34|19315.34|19433.02|19313.02|10
1641209490000|2022-01-03 11:31:30|19433.54|19313.54|19433.94|19313.94|19434.46|19314.46|19433.39|19313.39|10
1641209500000|2022-01-03 11:31:40|19433.62|19313.62|19432.18|19312.18|19433.69|19313.69|19432.18|19312.18|9
1641209510000|2022-01-03 11:31:50|19432.11|19312.11|19431.78|19311.78|19432.34|19312.34|19431.41|19311.41|10
1641209520000|2022-01-03 11:32:00|19431.84|19311.84|19431.89|19311.89|19431.89|19311.89|19431.39|19311.39|10
1641209530000|2022-01-03 11:32:10|19431.81|19311.81|19430.41|19310.41|19431.81|19311.81|19430.41|19310.41|10
1641209540000|2022-01-03 11:32:20|19431.57|19311.57|19432.86|19312.86|19432.9|19312.9|19431.13|19311.13|10
1641209550000|2022-01-03 11:32:30|19433.62|19313.62|19433.17|19313.17|19433.73|19313.73|19433.17|19313.17|10
1641209560000|2022-01-03 11:32:40|19432.72|19312.72|19432.36|19312.36|19432.72|19312.72|19432.25|19312.25|9
1641209570000|2022-01-03 11:32:50|19432.68|19312.68|19432.77|19312.77|19433.14|19313.14|19432.22|19312.22|10
1641209580000|2022-01-03 11:33:00|19432.65|19312.65|19430.9|19310.9|19432.65|19312.65|19430.9|19310.9|10
1641209590000|2022-01-03 11:33:10|19430.49|19310.49|19430.36|19310.36|19430.92|19310.92|19430.36|19310.36|9
1641209600000|2022-01-03 11:33:20|19429.92|19309.92|19429.21|19309.21|19429.93|19309.93|19429.17|19309.17|10
1641209610000|2022-01-03 11:33:30|19429.07|19309.07|19428.56|19308.56|19429.3|19309.3|19428.44|19308.44|10
1641209620000|2022-01-03 11:33:40|19428.66|19308.66|19429.03|19309.03|19429.03|19309.03|19428.32|19308.32|9
1641209630000|2022-01-03 11:33:50|19428.91|19308.91|19430.55|19310.55|19430.57|19310.57|19428.89|19308.89|10
1641209640000|2022-01-03 11:34:00|19430.57|19310.57|19431.46|19311.46|19431.46|19311.46|19430.55|19310.55|10
1641209650000|2022-01-03 11:34:10|19431.61|19311.61|19431.73|19311.73|19432.05|19312.05|19431.61|19311.61|10
1641209660000|2022-01-03 11:34:20|19431.77|19311.77|19432.39|19312.39|19432.6|19312.6|19431.6|19311.6|10
1641209670000|2022-01-03 11:34:30|19432.36|19312.36|19431.96|19311.96|19432.36|19312.36|19431.85|19311.85|10
1641209680000|2022-01-03 11:34:40|19431.69|19311.69|19431.67|19311.67|19432.07|19312.07|19431.63|19311.63|9
1641209690000|2022-01-03 11:34:50|19431.58|19311.58|19430.91|19310.91|19431.58|19311.58|19430.72|19310.72|10
1641209700000|2022-01-03 11:35:00|19431.04|19311.04|19428.93|19308.93|19431.04|19311.04|19428.93|19308.93|10
1641209710000|2022-01-03 11:35:10|19427.91|19307.91|19422.68|19302.68|19427.91|19307.91|19422.68|19302.68|10
1641209720000|2022-01-03 11:35:20|19422.4|19302.4|19415.75|19295.75|19422.4|19302.4|19415.75|19295.75|10
1641209730000|2022-01-03 11:35:30|19415.26|19295.26|19413.03|19293.03|19415.44|19295.44|19413.03|19293.03|9
1641209740000|2022-01-03 11:35:40|19412.99|19292.99|19413.23|19293.23|19413.32|19293.32|19412.54|19292.54|9
1641209750000|2022-01-03 11:35:50|19413.29|19293.29|19413.96|19293.96|19413.96|19293.96|19412.92|19292.92|9
1641209760000|2022-01-03 11:36:00|19413.62|19293.62|19414.38|19294.38|19415.21|19295.21|19413.62|19293.62|8
1641209770000|2022-01-03 11:36:10|19414.16|19294.16|19414.36|19294.36|19414.36|19294.36|19414.16|19294.16|9
1641209780000|2022-01-03 11:36:20|19414.34|19294.34|19413.83|19293.83|19414.53|19294.53|19413.69|19293.69|9
1641209790000|2022-01-03 11:36:30|19413.61|19293.61|19415.65|19295.65|19415.65|19295.65|19413.61|19293.61|9
1641209800000|2022-01-03 11:36:40|19415.68|19295.68|19416.7|19296.7|19417.19|19297.19|19415.68|19295.68|9
1641209810000|2022-01-03 11:36:50|19416.26|19296.26|19416.6|19296.6|19417.28|19297.28|19416.26|19296.26|10
1641209820000|2022-01-03 11:37:00|19416.48|19296.48|19417.27|19297.27|19417.57|19297.57|19416.48|19296.48|10
1641209830000|2022-01-03 11:37:10|19417.31|19297.31|19416.87|19296.87|19417.31|19297.31|19416.87|19296.87|10
1641209840000|2022-01-03 11:37:20|19416.19|19296.19|19414.15|19294.15|19416.66|19296.66|19414.15|19294.15|10
1641209850000|2022-01-03 11:37:30|19413.81|19293.81|19416.54|19296.54|19416.54|19296.54|19413.81|19293.81|10
1641209860000|2022-01-03 11:37:40|19415.79|19295.79|19415.54|19295.54|19415.95|19295.95|19415.44|19295.44|10
1641209870000|2022-01-03 11:37:50|19415.38|19295.38|19415.75|19295.75|19416.08|19296.08|19415.38|19295.38|10
1641209880000|2022-01-03 11:38:00|19415.43|19295.43|19415.6|19295.6|19415.6|19295.6|19415.16|19295.16|8
1641209890000|2022-01-03 11:38:10|19415.47|19295.47|19416|19296|19416.48|19296.48|19415.47|19295.47|8
1641209900000|2022-01-03 11:38:20|19415.99|19295.99|19416.47|19296.47|19416.5|19296.5|19415.8|19295.8|9
1641209910000|2022-01-03 11:38:30|19416.37|19296.37|19417.08|19297.08|19417.08|19297.08|19416.37|19296.37|7
1641209920000|2022-01-03 11:38:40|19417.07|19297.07|19416.5|19296.5|19417.08|19297.08|19416.5|19296.5|10
1641209930000|2022-01-03 11:38:50|19416.75|19296.75|19416.75|19296.75|19416.78|19296.78|19416.39|19296.39|10
1641209940000|2022-01-03 11:39:00|19416.77|19296.77|19416.98|19296.98|19417.06|19297.06|19416.73|19296.73|10
1641209950000|2022-01-03 11:39:10|19417.04|19297.04|19416.65|19296.65|19417.04|19297.04|19416.62|19296.62|7
1641209960000|2022-01-03 11:39:20|19416.44|19296.44|19417.44|19297.44|19417.45|19297.45|19416.44|19296.44|8
1641209970000|2022-01-03 11:39:30|19417.53|19297.53|19418.09|19298.09|19418.12|19298.12|19417.38|19297.38|9
1641209980000|2022-01-03 11:39:40|19418.21|19298.21|19418.73|19298.73|19418.81|19298.81|19418.13|19298.13|10
1641209990000|2022-01-03 11:39:50|19418.91|19298.91|19419.21|19299.21|19419.21|19299.21|19418.32|19298.32|10
1641210000000|2022-01-03 11:40:00|19419.24|19299.24|19417.24|19297.24|19419.24|19299.24|19417.24|19297.24|9
1641210010000|2022-01-03 11:40:10|19417.34|19297.34|19416.46|19296.46|19417.34|19297.34|19416.37|19296.37|9
1641210020000|2022-01-03 11:40:20|19416.44|19296.44|19415.51|19295.51|19416.44|19296.44|19415.51|19295.51|7
1641210030000|2022-01-03 11:40:30|19415.39|19295.39|19415.36|19295.36|19415.39|19295.39|19415.23|19295.23|8
1641210040000|2022-01-03 11:40:40|19415.16|19295.16|19416.87|19296.87|19416.87|19296.87|19415.16|19295.16|9
1641210050000|2022-01-03 11:40:50|19417.24|19297.24|19417.5|19297.5|19417.86|19297.86|19417.19|19297.19|9
1641210060000|2022-01-03 11:41:00|19418.59|19298.59|19419.27|19299.27|19419.5|19299.5|19418.36|19298.36|10
1641210070000|2022-01-03 11:41:10|19419.06|19299.06|19417.47|19297.47|19419.06|19299.06|19417.47|19297.47|10
1641210080000|2022-01-03 11:41:20|19417.09|19297.09|19418.46|19298.46|19418.46|19298.46|19417.09|19297.09|10
1641210090000|2022-01-03 11:41:30|19418.27|19298.27|19419.56|19299.56|19419.72|19299.72|19418.25|19298.25|9
1641210100000|2022-01-03 11:41:40|19419.57|19299.57|19419.98|19299.98|19419.98|19299.98|19419.57|19299.57|7
1641210110000|2022-01-03 11:41:50|19419.85|19299.85|19419.98|19299.98|19420.1|19300.1|19419.85|19299.85|7
1641210120000|2022-01-03 11:42:00|19419.95|19299.95|19418.96|19298.96|19419.95|19299.95|19418.81|19298.81|9
1641210130000|2022-01-03 11:42:10|19418.94|19298.94|19418.9|19298.9|19419.45|19299.45|19418.84|19298.84|9
1641210140000|2022-01-03 11:42:20|19418.78|19298.78|19419.31|19299.31|19419.31|19299.31|19418.47|19298.47|9
1641210150000|2022-01-03 11:42:30|19419.21|19299.21|19418.85|19298.85|19419.38|19299.38|19418.85|19298.85|9
1641210160000|2022-01-03 11:42:40|19418.9|19298.9|19416.5|19296.5|19419.17|19299.17|19416.5|19296.5|10
1641210170000|2022-01-03 11:42:50|19416.38|19296.38|19415.24|19295.24|19416.38|19296.38|19415.16|19295.16|10
1641210180000|2022-01-03 11:43:00|19414.88|19294.88|19415.84|19295.84|19415.84|19295.84|19414.88|19294.88|10
1641210190000|2022-01-03 11:43:10|19416.07|19296.07|19417.29|19297.29|19417.29|19297.29|19416.07|19296.07|10
1641210200000|2022-01-03 11:43:20|19417.58|19297.58|19417.73|19297.73|19417.96|19297.96|19417.58|19297.58|9
1641210210000|2022-01-03 11:43:30|19417.63|19297.63|19416.65|19296.65|19417.63|19297.63|19416.65|19296.65|10
1641210220000|2022-01-03 11:43:40|19416.92|19296.92|19417.53|19297.53|19417.54|19297.54|19416.92|19296.92|10
1641210230000|2022-01-03 11:43:50|19417.49|19297.49|19417.05|19297.05|19417.54|19297.54|19417.05|19297.05|9
1641210240000|2022-01-03 11:44:00|19416.9|19296.9|19417.14|19297.14|19417.14|19297.14|19416.48|19296.48|9
1641210250000|2022-01-03 11:44:10|19417.05|19297.05|19416.45|19296.45|19417.18|19297.18|19416.45|19296.45|10
1641210260000|2022-01-03 11:44:20|19416.32|19296.32|19416.01|19296.01|19416.49|19296.49|19415.98|19295.98|10
1641210270000|2022-01-03 11:44:30|19415.79|19295.79|19415.36|19295.36|19416.18|19296.18|19415.36|19295.36|10
1641210280000|2022-01-03 11:44:40|19414.94|19294.94|19416.54|19296.54|19416.54|19296.54|19414.13|19294.13|9
1641210290000|2022-01-03 11:44:50|19417.55|19297.55|19421.6|19301.6|19421.6|19301.6|19417.55|19297.55|10
1641210300000|2022-01-03 11:45:00|19421.63|19301.63|19422.53|19302.53|19422.7|19302.7|19421.43|19301.43|9
1641210310000|2022-01-03 11:45:10|19422.41|19302.41|19418.78|19298.78|19422.41|19302.41|19418.78|19298.78|9
1641210320000|2022-01-03 11:45:20|19418.23|19298.23|19417.04|19297.04|19418.23|19298.23|19416.95|19296.95|10
1641210330000|2022-01-03 11:45:30|19416.77|19296.77|19414.67|19294.67|19416.77|19296.77|19414.67|19294.67|10
1641210340000|2022-01-03 11:45:40|19414.25|19294.25|19413.96|19293.96|19414.32|19294.32|19413.96|19293.96|9
1641210350000|2022-01-03 11:45:50|19413.49|19293.49|19414.12|19294.12|19414.21|19294.21|19412.17|19292.17|8
1641210360000|2022-01-03 11:46:00|19414.22|19294.22|19417.15|19297.15|19417.21|19297.21|19414.22|19294.22|9
1641210370000|2022-01-03 11:46:10|19416.75|19296.75|19419.38|19299.38|19419.38|19299.38|19416.75|19296.75|10
1641210380000|2022-01-03 11:46:20|19419.44|19299.44|19420.51|19300.51|19421.1|19301.1|19419.44|19299.44|9
1641210390000|2022-01-03 11:46:30|19420.35|19300.35|19421.55|19301.55|19421.55|19301.55|19420.19|19300.19|9
1641210400000|2022-01-03 11:46:40|19421.56|19301.56|19426|19306|19426|19306|19421.56|19301.56|9
1641210410000|2022-01-03 11:46:50|19426.25|19306.25|19427.08|19307.08|19427.08|19307.08|19426.11|19306.11|9
1641210420000|2022-01-03 11:47:00|19427.12|19307.12|19427.62|19307.62|19427.68|19307.68|19426.59|19306.59|10
1641210430000|2022-01-03 11:47:10|19427.66|19307.66|19428.62|19308.62|19428.67|19308.67|19427.66|19307.66|9
1641210440000|2022-01-03 11:47:20|19428.63|19308.63|19430.25|19310.25|19430.25|19310.25|19428.63|19308.63|10
1641210450000|2022-01-03 11:47:30|19430.21|19310.21|19431.45|19311.45|19431.45|19311.45|19430.21|19310.21|9
1641210460000|2022-01-03 11:47:40|19431.56|19311.56|19432.49|19312.49|19432.49|19312.49|19431.56|19311.56|8
1641210470000|2022-01-03 11:47:50|19432.36|19312.36|19431.79|19311.79|19433.03|19313.03|19431.79|19311.79|10
1641210480000|2022-01-03 11:48:00|19431.82|19311.82|19432.58|19312.58|19432.69|19312.69|19431.81|19311.81|9
1641210490000|2022-01-03 11:48:10|19432.59|19312.59|19430.11|19310.11|19432.59|19312.59|19430.11|19310.11|10
1641210500000|2022-01-03 11:48:20|19429.48|19309.48|19428.6|19308.6|19429.66|19309.66|19428.6|19308.6|9
1641210510000|2022-01-03 11:48:30|19427.94|19307.94|19427.28|19307.28|19428.1|19308.1|19427.28|19307.28|10
1641210520000|2022-01-03 11:48:40|19427.24|19307.24|19426.87|19306.87|19427.24|19307.24|19426.72|19306.72|10
1641210530000|2022-01-03 11:48:50|19427.13|19307.13|19426.79|19306.79|19427.51|19307.51|19426.79|19306.79|10
1641210540000|2022-01-03 11:49:00|19427.03|19307.03|19426.67|19306.67|19427.05|19307.05|19425.93|19305.93|8
1641210550000|2022-01-03 11:49:10|19426.72|19306.72|19426.17|19306.17|19427.53|19307.53|19426.17|19306.17|10
1641210560000|2022-01-03 11:49:20|19425.77|19305.77|19424.46|19304.46|19426.23|19306.23|19424.46|19304.46|9
1641210570000|2022-01-03 11:49:30|19424.09|19304.09|19424.75|19304.75|19424.75|19304.75|19423.54|19303.54|8
1641210580000|2022-01-03 11:49:40|19423.56|19303.56|19425.38|19305.38|19425.38|19305.38|19423.56|19303.56|10
1641210590000|2022-01-03 11:49:50|19425.18|19305.18|19426.84|19306.84|19426.84|19306.84|19424.97|19304.97|8
1641210600000|2022-01-03 11:50:00|19426.89|19306.89|19428.16|19308.16|19428.16|19308.16|19426.89|19306.89|10
1641210610000|2022-01-03 11:50:10|19428.31|19308.31|19427.73|19307.73|19428.48|19308.48|19427.73|19307.73|9
1641210620000|2022-01-03 11:50:20|19427.84|19307.84|19426.77|19306.77|19427.92|19307.92|19426.54|19306.54|9
1641210630000|2022-01-03 11:50:30|19426.59|19306.59|19426.21|19306.21|19426.59|19306.59|19426.04|19306.04|9
1641210640000|2022-01-03 11:50:40|19426.39|19306.39|19424.76|19304.76|19426.68|19306.68|19424.5|19304.5|10
1641210650000|2022-01-03 11:50:50|19424.72|19304.72|19424.11|19304.11|19424.72|19304.72|19424.11|19304.11|10
1641210660000|2022-01-03 11:51:00|19424.71|19304.71|19425.42|19305.42|19425.42|19305.42|19424.65|19304.65|10
1641210670000|2022-01-03 11:51:10|19425.1|19305.1|19425.96|19305.96|19425.96|19305.96|19425.1|19305.1|10
1641210680000|2022-01-03 11:51:20|19426|19306|19425.8|19305.8|19426|19306|19425.8|19305.8|8
1641210690000|2022-01-03 11:51:30|19425.59|19305.59|19425.2|19305.2|19425.63|19305.63|19425.1|19305.1|10
1641210700000|2022-01-03 11:51:40|19424.98|19304.98|19424.96|19304.96|19425.13|19305.13|19424.55|19304.55|8
1641210710000|2022-01-03 11:51:50|19424.95|19304.95|19425.42|19305.42|19425.42|19305.42|19424.95|19304.95|9
1641210720000|2022-01-03 11:52:00|19425.5|19305.5|19424.57|19304.57|19425.5|19305.5|19424.45|19304.45|9
1641210730000|2022-01-03 11:52:10|19424.88|19304.88|19425.53|19305.53|19425.53|19305.53|19424.44|19304.44|10
1641210740000|2022-01-03 11:52:20|19425.41|19305.41|19425.76|19305.76|19425.76|19305.76|19424.84|19304.84|8
1641210750000|2022-01-03 11:52:30|19425.53|19305.53|19425.63|19305.63|19425.79|19305.79|19425.26|19305.26|10
1641210760000|2022-01-03 11:52:40|19425.39|19305.39|19424.81|19304.81|19425.45|19305.45|19424.81|19304.81|10
1641210770000|2022-01-03 11:52:50|19424.91|19304.91|19424.78|19304.78|19425.16|19305.16|19424.78|19304.78|9
1641210780000|2022-01-03 11:53:00|19424.72|19304.72|19426.63|19306.63|19426.63|19306.63|19424.72|19304.72|10
1641210790000|2022-01-03 11:53:10|19426.75|19306.75|19427.51|19307.51|19427.51|19307.51|19426.75|19306.75|10
1641210800000|2022-01-03 11:53:20|19427.55|19307.55|19427.99|19307.99|19428.02|19308.02|19427.45|19307.45|10
1641210810000|2022-01-03 11:53:30|19427.98|19307.98|19428.85|19308.85|19428.92|19308.92|19427.95|19307.95|10
1641210820000|2022-01-03 11:53:40|19428.84|19308.84|19429.28|19309.28|19429.3|19309.3|19428.84|19308.84|8
1641210830000|2022-01-03 11:53:50|19429.22|19309.22|19430.07|19310.07|19430.09|19310.09|19429.22|19309.22|10
1641210840000|2022-01-03 11:54:00|19430.16|19310.16|19430.2|19310.2|19430.71|19310.71|19430.16|19310.16|9
1641210850000|2022-01-03 11:54:10|19430.33|19310.33|19430.87|19310.87|19430.87|19310.87|19430.13|19310.13|9
1641210860000|2022-01-03 11:54:20|19430.77|19310.77|19429.76|19309.76|19430.77|19310.77|19429.76|19309.76|9
1641210870000|2022-01-03 11:54:30|19430.08|19310.08|19430.65|19310.65|19430.65|19310.65|19430.06|19310.06|9
1641210880000|2022-01-03 11:54:40|19430.68|19310.68|19431.94|19311.94|19431.94|19311.94|19430.56|19310.56|10
1641210890000|2022-01-03 11:54:50|19431.82|19311.82|19431.8|19311.8|19431.98|19311.98|19431.17|19311.17|10
1641210900000|2022-01-03 11:55:00|19431.47|19311.47|19433.3|19313.3|19433.3|19313.3|19431.47|19311.47|9
1641210910000|2022-01-03 11:55:10|19433.71|19313.71|19436.06|19316.06|19436.06|19316.06|19433.71|19313.71|9
1641210920000|2022-01-03 11:55:20|19435.87|19315.87|19436.27|19316.27|19436.27|19316.27|19435.64|19315.64|9
1641210930000|2022-01-03 11:55:30|19435.99|19315.99|19436.16|19316.16|19436.54|19316.54|19435.99|19315.99|10
1641210940000|2022-01-03 11:55:40|19436.28|19316.28|19437.12|19317.12|19437.19|19317.19|19436.21|19316.21|10
1641210950000|2022-01-03 11:55:50|19437.21|19317.21|19437.5|19317.5|19437.55|19317.55|19437.21|19317.21|7
1641210960000|2022-01-03 11:56:00|19437.54|19317.54|19439.01|19319.01|19439.01|19319.01|19437.51|19317.51|9
1641210970000|2022-01-03 11:56:10|19438.97|19318.97|19439.81|19319.81|19439.87|19319.87|19438.97|19318.97|8
1641210980000|2022-01-03 11:56:20|19440.26|19320.26|19443.56|19323.56|19443.56|19323.56|19440.16|19320.16|9
1641210990000|2022-01-03 11:56:30|19443.58|19323.58|19446.4|19326.4|19446.4|19326.4|19443.58|19323.58|10
1641211000000|2022-01-03 11:56:40|19446.62|19326.62|19448.65|19328.65|19448.65|19328.65|19446.59|19326.59|10
1641211010000|2022-01-03 11:56:50|19448.56|19328.56|19450.01|19330.01|19450.01|19330.01|19448.5|19328.5|10
1641211020000|2022-01-03 11:57:00|19450.31|19330.31|19453.77|19333.77|19453.77|19333.77|19450.09|19330.09|10
1641211030000|2022-01-03 11:57:10|19454.53|19334.53|19457.95|19337.95|19457.95|19337.95|19454.53|19334.53|10
1641211040000|2022-01-03 11:57:20|19457.89|19337.89|19460.52|19340.52|19460.52|19340.52|19457.89|19337.89|10
1641211050000|2022-01-03 11:57:30|19460.15|19340.15|19461.32|19341.32|19461.32|19341.32|19459.96|19339.96|10
1641211060000|2022-01-03 11:57:40|19461.38|19341.38|19461.97|19341.97|19461.97|19341.97|19461.38|19341.38|10
1641211070000|2022-01-03 11:57:50|19462.31|19342.31|19462.04|19342.04|19463.01|19343.01|19461.95|19341.95|10
1641211080000|2022-01-03 11:58:00|19461.82|19341.82|19461.49|19341.49|19462.45|19342.45|19460.74|19340.74|10
1641211090000|2022-01-03 11:58:10|19461.7|19341.7|19462.96|19342.96|19463.25|19343.25|19461.7|19341.7|10
1641211100000|2022-01-03 11:58:20|19463.13|19343.13|19463.76|19343.76|19463.76|19343.76|19462.52|19342.52|10
1641211110000|2022-01-03 11:58:30|19464.27|19344.27|19463.73|19343.73|19464.34|19344.34|19463.53|19343.53|10
1641211120000|2022-01-03 11:58:40|19463.99|19343.99|19462.98|19342.98|19464.17|19344.17|19462.94|19342.94|9
1641211130000|2022-01-03 11:58:50|19462.72|19342.72|19462.29|19342.29|19462.79|19342.79|19462.29|19342.29|9
1641211140000|2022-01-03 11:59:00|19462.07|19342.07|19462.19|19342.19|19462.38|19342.38|19461.89|19341.89|10
1641211150000|2022-01-03 11:59:10|19462.24|19342.24|19462.6|19342.6|19462.6|19342.6|19462.24|19342.24|10
1641211160000|2022-01-03 11:59:20|19462.53|19342.53|19460.48|19340.48|19462.53|19342.53|19460.48|19340.48|9
1641211170000|2022-01-03 11:59:30|19460.35|19340.35|19458.45|19338.45|19460.35|19340.35|19458.45|19338.45|8
1641211180000|2022-01-03 11:59:40|19458.29|19338.29|19456.22|19336.22|19458.42|19338.42|19456.22|19336.22|10
1641211190000|2022-01-03 11:59:50|19455.8|19335.8|19454.14|19334.14|19455.8|19335.8|19453.9|19333.9|10
1641211200000|2022-01-03 12:00:00|19454.18|19334.18|19458.29|19338.29|19458.29|19338.29|19454.18|19334.18|10
1641211210000|2022-01-03 12:00:10|19458.08|19338.08|19462|19342|19462|19342|19458.08|19338.08|9
1641211220000|2022-01-03 12:00:20|19461.86|19341.86|19464.81|19344.81|19464.99|19344.99|19461.86|19341.86|10
1641211230000|2022-01-03 12:00:30|19464.87|19344.87|19464.08|19344.08|19465.46|19345.46|19463.98|19343.98|10
1641211240000|2022-01-03 12:00:40|19463.83|19343.83|19459.74|19339.74|19463.83|19343.83|19459.74|19339.74|10
1641211250000|2022-01-03 12:00:50|19460.11|19340.11|19453.6|19333.6|19460.11|19340.11|19453.6|19333.6|10
1641211260000|2022-01-03 12:01:00|19453.64|19333.64|19451.07|19331.07|19453.64|19333.64|19450.67|19330.67|10
1641211270000|2022-01-03 12:01:10|19450.91|19330.91|19449.35|19329.35|19450.91|19330.91|19449.35|19329.35|10
1641211280000|2022-01-03 12:01:20|19449.57|19329.57|19449.26|19329.26|19449.66|19329.66|19447.85|19327.85|10
1641211290000|2022-01-03 12:01:30|19449.22|19329.22|19451.39|19331.39|19451.39|19331.39|19449.03|19329.03|10
1641211300000|2022-01-03 12:01:40|19450.93|19330.93|19451.83|19331.83|19452.09|19332.09|19450.93|19330.93|10
1641211310000|2022-01-03 12:01:50|19451.67|19331.67|19451.46|19331.46|19451.67|19331.67|19450.13|19330.13|10
1641211320000|2022-01-03 12:02:00|19451.39|19331.39|19451.04|19331.04|19452.2|19332.2|19451.04|19331.04|10
1641211330000|2022-01-03 12:02:10|19449.79|19329.79|19451.89|19331.89|19452|19332|19449.79|19329.79|10
1641211340000|2022-01-03 12:02:20|19451.86|19331.86|19452.88|19332.88|19452.94|19332.94|19451.83|19331.83|10
1641211350000|2022-01-03 12:02:30|19452.72|19332.72|19452.12|19332.12|19453.09|19333.09|19451.76|19331.76|10
1641211360000|2022-01-03 12:02:40|19451.9|19331.9|19451.21|19331.21|19451.9|19331.9|19451.12|19331.12|10
1641211370000|2022-01-03 12:02:50|19451.51|19331.51|19451.04|19331.04|19452.15|19332.15|19451.04|19331.04|10
1641211380000|2022-01-03 12:03:00|19451.02|19331.02|19450.23|19330.23|19451.66|19331.66|19449.76|19329.76|10
1641211390000|2022-01-03 12:03:10|19449.6|19329.6|19448.62|19328.62|19449.63|19329.63|19448.62|19328.62|9
1641211400000|2022-01-03 12:03:20|19448.73|19328.73|19448.6|19328.6|19448.73|19328.73|19448.33|19328.33|10
1641211410000|2022-01-03 12:03:30|19448.34|19328.34|19446.79|19326.79|19448.52|19328.52|19446.79|19326.79|10
1641211420000|2022-01-03 12:03:40|19446.31|19326.31|19444.22|19324.22|19446.31|19326.31|19444.22|19324.22|10
1641211430000|2022-01-03 12:03:50|19443.82|19323.82|19443.82|19323.82|19443.97|19323.97|19443.64|19323.64|10
1641211440000|2022-01-03 12:04:00|19443.7|19323.7|19442.28|19322.28|19443.7|19323.7|19442.28|19322.28|9
1641211450000|2022-01-03 12:04:10|19441.94|19321.94|19438.27|19318.27|19441.94|19321.94|19438.27|19318.27|10
1641211460000|2022-01-03 12:04:20|19437.95|19317.95|19434.77|19314.77|19437.95|19317.95|19434.67|19314.67|10
1641211470000|2022-01-03 12:04:30|19434.85|19314.85|19433.16|19313.16|19434.99|19314.99|19433.16|19313.16|10
1641211480000|2022-01-03 12:04:40|19433.2|19313.2|19430.15|19310.15|19433.98|19313.98|19430.15|19310.15|7
1641211490000|2022-01-03 12:04:50|19430.08|19310.08|19427.88|19307.88|19430.08|19310.08|19427.88|19307.88|10
1641211500000|2022-01-03 12:05:00|19427.41|19307.41|19424.31|19304.31|19427.42|19307.42|19424.31|19304.31|10
1641211510000|2022-01-03 12:05:10|19424.38|19304.38|19418.52|19298.52|19424.38|19304.38|19418.52|19298.52|10
1641211520000|2022-01-03 12:05:20|19416.22|19296.22|19413.89|19293.89|19416.22|19296.22|19413.05|19293.05|10
1641211530000|2022-01-03 12:05:30|19413.73|19293.73|19411.23|19291.23|19413.73|19293.73|19411.23|19291.23|10
1641211540000|2022-01-03 12:05:40|19410.75|19290.75|19411.47|19291.47|19411.86|19291.86|19410.56|19290.56|10
1641211550000|2022-01-03 12:05:50|19410.58|19290.58|19411.25|19291.25|19411.61|19291.61|19410.58|19290.58|10
1641211560000|2022-01-03 12:06:00|19411.23|19291.23|19409.9|19289.9|19411.23|19291.23|19408.62|19288.62|10
1641211570000|2022-01-03 12:06:10|19409.81|19289.81|19411.05|19291.05|19411.17|19291.17|19409.49|19289.49|8
1641211580000|2022-01-03 12:06:20|19411.09|19291.09|19410.48|19290.48|19411.56|19291.56|19410.48|19290.48|9
1641211590000|2022-01-03 12:06:30|19410.44|19290.44|19409.64|19289.64|19410.44|19290.44|19409.52|19289.52|10
1641211600000|2022-01-03 12:06:40|19409.5|19289.5|19409.74|19289.74|19409.76|19289.76|19409.42|19289.42|10
1641211610000|2022-01-03 12:06:50|19409.23|19289.23|19409.18|19289.18|19409.51|19289.51|19408.6|19288.6|10
1641211620000|2022-01-03 12:07:00|19409.3|19289.3|19410.3|19290.3|19410.32|19290.32|19409.04|19289.04|10
1641211630000|2022-01-03 12:07:10|19410.18|19290.18|19414.41|19294.41|19414.41|19294.41|19410.18|19290.18|10
1641211640000|2022-01-03 12:07:20|19414.37|19294.37|19418.4|19298.4|19418.4|19298.4|19414.37|19294.37|10
1641211650000|2022-01-03 12:07:30|19417.22|19297.22|19424.03|19304.03|19424.52|19304.52|19417.22|19297.22|10
1641211660000|2022-01-03 12:07:40|19425.03|19305.03|19429.31|19309.31|19429.53|19309.53|19425.03|19305.03|9
1641211670000|2022-01-03 12:07:50|19429.47|19309.47|19428.93|19308.93|19430.28|19310.28|19428.93|19308.93|10
1641211680000|2022-01-03 12:08:00|19429.11|19309.11|19429.36|19309.36|19429.36|19309.36|19428.94|19308.94|8
1641211690000|2022-01-03 12:08:10|19429.49|19309.49|19429.02|19309.02|19429.68|19309.68|19429.02|19309.02|7
1641211700000|2022-01-03 12:08:20|19429.13|19309.13|19427.62|19307.62|19429.2|19309.2|19427.62|19307.62|10
1641211710000|2022-01-03 12:08:30|19428.03|19308.03|19429.63|19309.63|19429.9|19309.9|19427.42|19307.42|10
1641211720000|2022-01-03 12:08:40|19429.47|19309.47|19431.13|19311.13|19431.13|19311.13|19427.88|19307.88|10
1641211730000|2022-01-03 12:08:50|19433.34|19313.34|19442.8|19322.8|19442.8|19322.8|19433.34|19313.34|10
1641211740000|2022-01-03 12:09:00|19443.23|19323.23|19444.06|19324.06|19444.21|19324.21|19442.89|19322.89|10
1641211750000|2022-01-03 12:09:10|19445.01|19325.01|19443.58|19323.58|19445.01|19325.01|19443.46|19323.46|10
1641211760000|2022-01-03 12:09:20|19443.5|19323.5|19444.8|19324.8|19444.8|19324.8|19443.24|19323.24|8
1641211770000|2022-01-03 12:09:30|19444.88|19324.88|19446.74|19326.74|19446.85|19326.85|19444.2|19324.2|10
1641211780000|2022-01-03 12:09:40|19448.56|19328.56|19450.41|19330.41|19450.54|19330.54|19448.56|19328.56|10
1641211790000|2022-01-03 12:09:50|19450.52|19330.52|19452.34|19332.34|19453.37|19333.37|19450.52|19330.52|10
1641211800000|2022-01-03 12:10:00|19452.29|19332.29|19454.04|19334.04|19454.04|19334.04|19452.29|19332.29|10
1641211810000|2022-01-03 12:10:10|19453.75|19333.75|19454.61|19334.61|19454.61|19334.61|19453.18|19333.18|9
1641211820000|2022-01-03 12:10:20|19454.97|19334.97|19459.63|19339.63|19459.63|19339.63|19454.97|19334.97|10
1641211830000|2022-01-03 12:10:30|19459.83|19339.83|19463.68|19343.68|19463.84|19343.84|19459.83|19339.83|9
1641211840000|2022-01-03 12:10:40|19463.65|19343.65|19461.7|19341.7|19463.65|19343.65|19461.1|19341.1|10
1641211850000|2022-01-03 12:10:50|19461.89|19341.89|19461.34|19341.34|19462.55|19342.55|19460.31|19340.31|10
1641211860000|2022-01-03 12:11:00|19461.66|19341.66|19458.53|19338.53|19461.66|19341.66|19458.53|19338.53|10
1641211870000|2022-01-03 12:11:10|19458.47|19338.47|19456.6|19336.6|19458.47|19338.47|19456.6|19336.6|10
1641211880000|2022-01-03 12:11:20|19454.4|19334.4|19452.34|19332.34|19454.52|19334.52|19451.54|19331.54|10
1641211890000|2022-01-03 12:11:30|19452.55|19332.55|19453.6|19333.6|19453.6|19333.6|19452.24|19332.24|10
1641211900000|2022-01-03 12:11:40|19454.02|19334.02|19456.96|19336.96|19456.96|19336.96|19454.02|19334.02|9
1641211910000|2022-01-03 12:11:50|19456.75|19336.75|19458.03|19338.03|19458.85|19338.85|19456.75|19336.75|9
1641211920000|2022-01-03 12:12:00|19458.1|19338.1|19459.89|19339.89|19460.12|19340.12|19457.93|19337.93|9
1641211930000|2022-01-03 12:12:10|19461.52|19341.52|19471.81|19351.81|19472.25|19352.25|19461.52|19341.52|10
1641211940000|2022-01-03 12:12:20|19472.2|19352.2|19475.68|19355.68|19475.68|19355.68|19472.2|19352.2|10
1641211950000|2022-01-03 12:12:30|19476.77|19356.77|19476.45|19356.45|19477.13|19357.13|19476.18|19356.18|10
1641211960000|2022-01-03 12:12:40|19476.07|19356.07|19473.93|19353.93|19476.07|19356.07|19473.91|19353.91|10
1641211970000|2022-01-03 12:12:50|19473.88|19353.88|19475.64|19355.64|19475.64|19355.64|19473.88|19353.88|10
1641211980000|2022-01-03 12:13:00|19475.36|19355.36|19474.54|19354.54|19475.55|19355.55|19474.12|19354.12|10
1641211990000|2022-01-03 12:13:10|19475.47|19355.47|19478.39|19358.39|19478.5|19358.5|19475.47|19355.47|10
1641212000000|2022-01-03 12:13:20|19478.24|19358.24|19475.75|19355.75|19478.32|19358.32|19475.38|19355.38|10
1641212010000|2022-01-03 12:13:30|19475.74|19355.74|19472.37|19352.37|19475.74|19355.74|19472.37|19352.37|10
1641212020000|2022-01-03 12:13:40|19471.78|19351.78|19472.52|19352.52|19473.16|19353.16|19471.78|19351.78|10
1641212030000|2022-01-03 12:13:50|19472.76|19352.76|19472.15|19352.15|19473.31|19353.31|19472.15|19352.15|10
1641212040000|2022-01-03 12:14:00|19472.61|19352.61|19474.45|19354.45|19474.45|19354.45|19472.18|19352.18|10
1641212050000|2022-01-03 12:14:10|19474.25|19354.25|19474.26|19354.26|19474.5|19354.5|19473.83|19353.83|8
1641212060000|2022-01-03 12:14:20|19474.16|19354.16|19474.24|19354.24|19474.82|19354.82|19474.01|19354.01|10
1641212070000|2022-01-03 12:14:30|19474.36|19354.36|19476.04|19356.04|19476.28|19356.28|19474.36|19354.36|10
1641212080000|2022-01-03 12:14:40|19476.42|19356.42|19475.78|19355.78|19476.69|19356.69|19475.54|19355.54|10
1641212090000|2022-01-03 12:14:50|19475.05|19355.05|19472.84|19352.84|19475.05|19355.05|19472.84|19352.84|10
1641212100000|2022-01-03 12:15:00|19472.83|19352.83|19472.98|19352.98|19473.18|19353.18|19471.53|19351.53|10
1641212110000|2022-01-03 12:15:10|19472.74|19352.74|19470.78|19350.78|19472.74|19352.74|19469.76|19349.76|10
1641212120000|2022-01-03 12:15:20|19469.78|19349.78|19464.96|19344.96|19469.78|19349.78|19464.96|19344.96|9
1641212130000|2022-01-03 12:15:30|19465.04|19345.04|19462.44|19342.44|19465.04|19345.04|19462.44|19342.44|10
1641212140000|2022-01-03 12:15:40|19462.52|19342.52|19459.42|19339.42|19462.52|19342.52|19459.42|19339.42|10
1641212150000|2022-01-03 12:15:50|19458.85|19338.85|19458.48|19338.48|19459.1|19339.1|19457.88|19337.88|10
1641212160000|2022-01-03 12:16:00|19458.93|19338.93|19462.96|19342.96|19462.96|19342.96|19458.93|19338.93|10
1641212170000|2022-01-03 12:16:10|19463.23|19343.23|19464.91|19344.91|19464.91|19344.91|19463.23|19343.23|9
1641212180000|2022-01-03 12:16:20|19465.13|19345.13|19464.95|19344.95|19466.71|19346.71|19464.95|19344.95|10
1641212190000|2022-01-03 12:16:30|19464.76|19344.76|19466.46|19346.46|19466.46|19346.46|19464.76|19344.76|10
1641212200000|2022-01-03 12:16:40|19466.93|19346.93|19468.85|19348.85|19468.88|19348.88|19466.93|19346.93|10
1641212210000|2022-01-03 12:16:50|19469.09|19349.09|19470.4|19350.4|19470.4|19350.4|19468.51|19348.51|10
1641212220000|2022-01-03 12:17:00|19470.89|19350.89|19472.41|19352.41|19472.41|19352.41|19470.78|19350.78|10
1641212230000|2022-01-03 12:17:10|19473.02|19353.02|19477.8|19357.8|19478|19358|19473.02|19353.02|10
1641212240000|2022-01-03 12:17:20|19477.31|19357.31|19477.69|19357.69|19477.69|19357.69|19477.21|19357.21|10
1641212250000|2022-01-03 12:17:30|19477.74|19357.74|19481.14|19361.14|19481.14|19361.14|19477.74|19357.74|10
1641212260000|2022-01-03 12:17:40|19481.54|19361.54|19485.8|19365.8|19486.42|19366.42|19481.54|19361.54|10
1641212270000|2022-01-03 12:17:50|19485.63|19365.63|19484.95|19364.95|19485.68|19365.68|19484.95|19364.95|9
1641212280000|2022-01-03 12:18:00|19485.26|19365.26|19486.26|19366.26|19486.26|19366.26|19485.26|19365.26|10
1641212290000|2022-01-03 12:18:10|19486.53|19366.53|19488.3|19368.3|19488.3|19368.3|19486.53|19366.53|10
1641212300000|2022-01-03 12:18:20|19488.7|19368.7|19492.75|19372.75|19492.75|19372.75|19488.7|19368.7|10
1641212310000|2022-01-03 12:18:30|19493.02|19373.02|19496.13|19376.13|19496.13|19376.13|19493.02|19373.02|10
1641212320000|2022-01-03 12:18:40|19496.55|19376.55|19496.68|19376.68|19498.44|19378.44|19496.55|19376.55|10
1641212330000|2022-01-03 12:18:50|19496.47|19376.47|19491.82|19371.82|19496.47|19376.47|19491.82|19371.82|10
1641212340000|2022-01-03 12:19:00|19491.5|19371.5|19487.75|19367.75|19491.5|19371.5|19487.22|19367.22|10
1641212350000|2022-01-03 12:19:10|19488.28|19368.28|19488.09|19368.09|19488.77|19368.77|19487.24|19367.24|10
1641212360000|2022-01-03 12:19:20|19488.21|19368.21|19485.52|19365.52|19488.35|19368.35|19485.52|19365.52|10
1641212370000|2022-01-03 12:19:30|19484.53|19364.53|19481.62|19361.62|19484.53|19364.53|19481.55|19361.55|10
1641212380000|2022-01-03 12:19:40|19481.37|19361.37|19479.43|19359.43|19481.45|19361.45|19479.31|19359.31|10
1641212390000|2022-01-03 12:19:50|19479.42|19359.42|19478.93|19358.93|19480.17|19360.17|19478.92|19358.92|9
1641212400000|2022-01-03 12:20:00|19478.8|19358.8|19480.5|19360.5|19480.93|19360.93|19478.8|19358.8|10
1641212410000|2022-01-03 12:20:10|19480.72|19360.72|19478.8|19358.8|19481.15|19361.15|19478.8|19358.8|10
1641212420000|2022-01-03 12:20:20|19478.54|19358.54|19476.73|19356.73|19478.54|19358.54|19476.73|19356.73|10
1641212430000|2022-01-03 12:20:30|19475.35|19355.35|19470.41|19350.41|19475.35|19355.35|19470.41|19350.41|10
1641212440000|2022-01-03 12:20:40|19470.4|19350.4|19466.64|19346.64|19470.4|19350.4|19466.64|19346.64|10
1641212450000|2022-01-03 12:20:50|19465.1|19345.1|19461.42|19341.42|19465.1|19345.1|19461.42|19341.42|10
1641212460000|2022-01-03 12:21:00|19460.97|19340.97|19458.83|19338.83|19461.43|19341.43|19458.83|19338.83|10
1641212470000|2022-01-03 12:21:10|19458.17|19338.17|19450.73|19330.73|19458.17|19338.17|19450.73|19330.73|10
1641212480000|2022-01-03 12:21:20|19450.85|19330.85|19448.46|19328.46|19450.85|19330.85|19447.98|19327.98|10
1641212490000|2022-01-03 12:21:30|19448.74|19328.74|19445.85|19325.85|19448.92|19328.92|19445.31|19325.31|10
1641212500000|2022-01-03 12:21:40|19445.98|19325.98|19447.13|19327.13|19447.13|19327.13|19445.03|19325.03|10
1641212510000|2022-01-03 12:21:50|19446.76|19326.76|19444.89|19324.89|19446.76|19326.76|19444.43|19324.43|10
1641212520000|2022-01-03 12:22:00|19444.57|19324.57|19442.34|19322.34|19444.74|19324.74|19442.34|19322.34|10
1641212530000|2022-01-03 12:22:10|19442.23|19322.23|19441.64|19321.64|19442.23|19322.23|19441.64|19321.64|10
1641212540000|2022-01-03 12:22:20|19441.17|19321.17|19439.55|19319.55|19441.17|19321.17|19439.29|19319.29|10
1641212550000|2022-01-03 12:22:30|19439.57|19319.57|19437.45|19317.45|19439.57|19319.57|19436.8|19316.8|10
1641212560000|2022-01-03 12:22:40|19437.29|19317.29|19436|19316|19437.71|19317.71|19435.73|19315.73|10
1641212570000|2022-01-03 12:22:50|19435.99|19315.99|19436.78|19316.78|19436.78|19316.78|19435.63|19315.63|7
1641212580000|2022-01-03 12:23:00|19437.14|19317.14|19440.94|19320.94|19440.94|19320.94|19437.14|19317.14|10
1641212590000|2022-01-03 12:23:10|19440.64|19320.64|19440.91|19320.91|19441.86|19321.86|19440.64|19320.64|10
1641212600000|2022-01-03 12:23:20|19440.68|19320.68|19443.01|19323.01|19443.01|19323.01|19440.68|19320.68|10
1641212610000|2022-01-03 12:23:30|19443.3|19323.3|19442.86|19322.86|19443.3|19323.3|19442.46|19322.46|10
1641212620000|2022-01-03 12:23:40|19443.25|19323.25|19444.9|19324.9|19445.11|19325.11|19443.25|19323.25|10
1641212630000|2022-01-03 12:23:50|19444.83|19324.83|19447.44|19327.44|19447.44|19327.44|19444.83|19324.83|10
1641212640000|2022-01-03 12:24:00|19447.4|19327.4|19449.78|19329.78|19449.78|19329.78|19447.4|19327.4|9
1641212650000|2022-01-03 12:24:10|19450.01|19330.01|19453.05|19333.05|19453.05|19333.05|19450.01|19330.01|10
1641212660000|2022-01-03 12:24:20|19453.81|19333.81|19454.97|19334.97|19454.97|19334.97|19453.81|19333.81|10
1641212670000|2022-01-03 12:24:30|19455.85|19335.85|19456.59|19336.59|19456.59|19336.59|19455.67|19335.67|10
1641212680000|2022-01-03 12:24:40|19457.03|19337.03|19459.36|19339.36|19459.58|19339.58|19457.03|19337.03|9
1641212690000|2022-01-03 12:24:50|19459.41|19339.41|19459.83|19339.83|19459.83|19339.83|19459.41|19339.41|3
1641212700000|2022-01-03 12:25:00|19460.96|19340.96|19463.19|19343.19|19463.19|19343.19|19460.82|19340.82|10
1641212710000|2022-01-03 12:25:10|19463.18|19343.18|19460.94|19340.94|19463.65|19343.65|19460.94|19340.94|10
1641212720000|2022-01-03 12:25:20|19460.15|19340.15|19460.76|19340.76|19460.9|19340.9|19459.6|19339.6|10
1641212730000|2022-01-03 12:25:30|19461.05|19341.05|19459.33|19339.33|19461.28|19341.28|19458.72|19338.72|10
1641212740000|2022-01-03 12:25:40|19459.17|19339.17|19458.16|19338.16|19459.17|19339.17|19458.16|19338.16|10
1641212750000|2022-01-03 12:25:50|19458.23|19338.23|19456.86|19336.86|19458.57|19338.57|19456.86|19336.86|10
1641212760000|2022-01-03 12:26:00|19456.43|19336.43|19455.67|19335.67|19456.43|19336.43|19455.39|19335.39|10
1641212770000|2022-01-03 12:26:10|19455.48|19335.48|19457.69|19337.69|19457.69|19337.69|19455.38|19335.38|9
1641212780000|2022-01-03 12:26:20|19457.9|19337.9|19457.67|19337.67|19458.44|19338.44|19457.67|19337.67|10
1641212790000|2022-01-03 12:26:30|19457.66|19337.66|19456.85|19336.85|19457.66|19337.66|19456.78|19336.78|10
1641212800000|2022-01-03 12:26:40|19456.66|19336.66|19456.56|19336.56|19456.82|19336.82|19456|19336|10
1641212810000|2022-01-03 12:26:50|19456.42|19336.42|19454.02|19334.02|19456.42|19336.42|19454.02|19334.02|10
1641212820000|2022-01-03 12:27:00|19454.05|19334.05|19453.61|19333.61|19454.05|19334.05|19452.96|19332.96|10
1641212830000|2022-01-03 12:27:10|19453.6|19333.6|19454.76|19334.76|19454.77|19334.77|19453.03|19333.03|10
1641212840000|2022-01-03 12:27:20|19454.98|19334.98|19454.53|19334.53|19455.26|19335.26|19454.53|19334.53|10
1641212850000|2022-01-03 12:27:30|19454.47|19334.47|19453.79|19333.79|19454.61|19334.61|19453.79|19333.79|9
1641212860000|2022-01-03 12:27:40|19453.72|19333.72|19454.9|19334.9|19454.93|19334.93|19453.72|19333.72|8
1641212870000|2022-01-03 12:27:50|19455.2|19335.2|19455.01|19335.01|19455.28|19335.28|19454.98|19334.98|8
1641212880000|2022-01-03 12:28:00|19455|19335|19455.31|19335.31|19455.31|19335.31|19454.71|19334.71|10
1641212890000|2022-01-03 12:28:10|19455.39|19335.39|19457.67|19337.67|19457.67|19337.67|19455.32|19335.32|10
1641212900000|2022-01-03 12:28:20|19457.55|19337.55|19459.96|19339.96|19459.96|19339.96|19457.55|19337.55|10
1641212910000|2022-01-03 12:28:30|19460.1|19340.1|19461.55|19341.55|19461.65|19341.65|19460.1|19340.1|10
1641212920000|2022-01-03 12:28:40|19462.16|19342.16|19463.05|19343.05|19463.15|19343.15|19462.16|19342.16|10
1641212930000|2022-01-03 12:28:50|19463.06|19343.06|19462.89|19342.89|19463.06|19343.06|19462.23|19342.23|10
1641212940000|2022-01-03 12:29:00|19462.31|19342.31|19462.88|19342.88|19462.92|19342.92|19462.28|19342.28|10
1641212950000|2022-01-03 12:29:10|19462.84|19342.84|19462.11|19342.11|19462.84|19342.84|19461.85|19341.85|10
1641212960000|2022-01-03 12:29:20|19462.37|19342.37|19462.67|19342.67|19462.79|19342.79|19461.97|19341.97|10
1641212970000|2022-01-03 12:29:30|19462.77|19342.77|19461.26|19341.26|19463.01|19343.01|19461.26|19341.26|10
1641212980000|2022-01-03 12:29:40|19461.12|19341.12|19458.9|19338.9|19461.12|19341.12|19458.9|19338.9|10
1641212990000|2022-01-03 12:29:50|19459.17|19339.17|19458.56|19338.56|19459.17|19339.17|19457.46|19337.46|10
1641213000000|2022-01-03 12:30:00|19458.61|19338.61|19458.33|19338.33|19458.87|19338.87|19458.16|19338.16|10
1641213010000|2022-01-03 12:30:10|19458.21|19338.21|19456.37|19336.37|19458.21|19338.21|19456.14|19336.14|10
1641213020000|2022-01-03 12:30:20|19455.96|19335.96|19455.22|19335.22|19455.98|19335.98|19455.22|19335.22|9
1641213030000|2022-01-03 12:30:30|19455.15|19335.15|19454.43|19334.43|19455.8|19335.8|19454.34|19334.34|9
1641213040000|2022-01-03 12:30:40|19454.05|19334.05|19453.06|19333.06|19454.05|19334.05|19453.06|19333.06|10
1641213050000|2022-01-03 12:30:50|19452.69|19332.69|19449.11|19329.11|19452.96|19332.96|19449.11|19329.11|10
1641213060000|2022-01-03 12:31:00|19448.92|19328.92|19443.17|19323.17|19448.92|19328.92|19443.17|19323.17|10
1641213070000|2022-01-03 12:31:10|19444.28|19324.28|19445.85|19325.85|19445.85|19325.85|19444.22|19324.22|10
1641213080000|2022-01-03 12:31:20|19445.93|19325.93|19447.82|19327.82|19448.4|19328.4|19445.93|19325.93|10
1641213090000|2022-01-03 12:31:30|19447.5|19327.5|19446.75|19326.75|19448.58|19328.58|19446.75|19326.75|10
1641213100000|2022-01-03 12:31:40|19446.24|19326.24|19444.47|19324.47|19446.24|19326.24|19444.36|19324.36|10
1641213110000|2022-01-03 12:31:50|19444.39|19324.39|19442.05|19322.05|19444.42|19324.42|19442.05|19322.05|10
1641213120000|2022-01-03 12:32:00|19441.76|19321.76|19442.91|19322.91|19442.91|19322.91|19441.41|19321.41|10
1641213130000|2022-01-03 12:32:10|19443.39|19323.39|19445.93|19325.93|19445.93|19325.93|19443.39|19323.39|10
1641213140000|2022-01-03 12:32:20|19445.67|19325.67|19447.07|19327.07|19447.17|19327.17|19445.57|19325.57|10
1641213150000|2022-01-03 12:32:30|19446.96|19326.96|19446.77|19326.77|19447.4|19327.4|19446.27|19326.27|10
1641213160000|2022-01-03 12:32:40|19446.72|19326.72|19447.22|19327.22|19447.22|19327.22|19446.72|19326.72|10
1641213170000|2022-01-03 12:32:50|19446.95|19326.95|19447.62|19327.62|19447.62|19327.62|19446.83|19326.83|10
1641213180000|2022-01-03 12:33:00|19447.23|19327.23|19445.52|19325.52|19448.1|19328.1|19445.52|19325.52|10
1641213190000|2022-01-03 12:33:10|19445.15|19325.15|19439.43|19319.43|19445.15|19325.15|19439.41|19319.41|10
1641213200000|2022-01-03 12:33:20|19438.89|19318.89|19435.25|19315.25|19438.89|19318.89|19435.01|19315.01|10
1641213210000|2022-01-03 12:33:30|19435.36|19315.36|19434.53|19314.53|19436.93|19316.93|19434.53|19314.53|10
1641213220000|2022-01-03 12:33:40|19434.55|19314.55|19432.85|19312.85|19434.55|19314.55|19432.85|19312.85|10
1641213230000|2022-01-03 12:33:50|19432.89|19312.89|19432.29|19312.29|19433.36|19313.36|19432.29|19312.29|8
1641213240000|2022-01-03 12:34:00|19432.21|19312.21|19431.03|19311.03|19432.21|19312.21|19431.01|19311.01|10
1641213250000|2022-01-03 12:34:10|19431.02|19311.02|19429.59|19309.59|19431.14|19311.14|19429.59|19309.59|10
1641213260000|2022-01-03 12:34:20|19429.53|19309.53|19429.28|19309.28|19430.33|19310.33|19429.23|19309.23|10
1641213270000|2022-01-03 12:34:30|19428.83|19308.83|19426.67|19306.67|19428.83|19308.83|19426.67|19306.67|10
1641213280000|2022-01-03 12:34:40|19427.99|19307.99|19427.18|19307.18|19428.3|19308.3|19427.08|19307.08|10
1641213290000|2022-01-03 12:34:50|19426.82|19306.82|19426.78|19306.78|19427.4|19307.4|19426.78|19306.78|10
1641213300000|2022-01-03 12:35:00|19426.7|19306.7|19426.28|19306.28|19426.7|19306.7|19425.16|19305.16|10
1641213310000|2022-01-03 12:35:10|19425.94|19305.94|19425.78|19305.78|19425.94|19305.94|19425.31|19305.31|10
1641213320000|2022-01-03 12:35:20|19425.79|19305.79|19425.01|19305.01|19425.79|19305.79|19424.26|19304.26|10
1641213330000|2022-01-03 12:35:30|19425.19|19305.19|19425.56|19305.56|19426.14|19306.14|19425.19|19305.19|10
1641213340000|2022-01-03 12:35:40|19425.84|19305.84|19423.68|19303.68|19425.84|19305.84|19423.68|19303.68|10
1641213350000|2022-01-03 12:35:50|19423.91|19303.91|19422.13|19302.13|19423.91|19303.91|19421.85|19301.85|10
1641213360000|2022-01-03 12:36:00|19421.79|19301.79|19418.76|19298.76|19421.79|19301.79|19418.76|19298.76|10
1641213370000|2022-01-03 12:36:10|19418.82|19298.82|19419.53|19299.53|19419.53|19299.53|19418.49|19298.49|10
1641213380000|2022-01-03 12:36:20|19417.61|19297.61|19415.52|19295.52|19417.61|19297.61|19415.52|19295.52|9
1641213390000|2022-01-03 12:36:30|19415.58|19295.58|19415.21|19295.21|19415.58|19295.58|19414.64|19294.64|9
1641213400000|2022-01-03 12:36:40|19415.16|19295.16|19415.78|19295.78|19416.41|19296.41|19414.84|19294.84|10
1641213410000|2022-01-03 12:36:50|19415.75|19295.75|19415.4|19295.4|19415.85|19295.85|19415.4|19295.4|10
1641213420000|2022-01-03 12:37:00|19415.59|19295.59|19415.95|19295.95|19415.95|19295.95|19415.48|19295.48|8
1641213430000|2022-01-03 12:37:10|19415.96|19295.96|19416.53|19296.53|19416.53|19296.53|19415.76|19295.76|10
1641213440000|2022-01-03 12:37:20|19416.66|19296.66|19415.9|19295.9|19416.66|19296.66|19415.82|19295.82|10
1641213450000|2022-01-03 12:37:30|19415.72|19295.72|19414.26|19294.26|19415.76|19295.76|19414.26|19294.26|10
1641213460000|2022-01-03 12:37:40|19414.39|19294.39|19414.22|19294.22|19414.39|19294.39|19413.45|19293.45|10
1641213470000|2022-01-03 12:37:50|19414.11|19294.11|19412.44|19292.44|19414.11|19294.11|19412.44|19292.44|8
1641213480000|2022-01-03 12:38:00|19412.75|19292.75|19407.25|19287.25|19412.75|19292.75|19407.25|19287.25|10
1641213490000|2022-01-03 12:38:10|19406.67|19286.67|19400.08|19280.08|19406.67|19286.67|19400.08|19280.08|9
1641213500000|2022-01-03 12:38:20|19399.9|19279.9|19400.12|19280.12|19400.12|19280.12|19398.74|19278.74|10
1641213510000|2022-01-03 12:38:30|19400.8|19280.8|19399.55|19279.55|19401.85|19281.85|19399.55|19279.55|10
1641213520000|2022-01-03 12:38:40|19399.52|19279.52|19399.78|19279.78|19400.5|19280.5|19399.12|19279.12|10
1641213530000|2022-01-03 12:38:50|19399.7|19279.7|19399.31|19279.31|19400.3|19280.3|19399.31|19279.31|10
1641213540000|2022-01-03 12:39:00|19399.36|19279.36|19399.19|19279.19|19399.97|19279.97|19398.61|19278.61|10
1641213550000|2022-01-03 12:39:10|19398.36|19278.36|19400.17|19280.17|19400.17|19280.17|19398.36|19278.36|10
1641213560000|2022-01-03 12:39:20|19399.69|19279.69|19399.78|19279.78|19399.81|19279.81|19399.23|19279.23|10
1641213570000|2022-01-03 12:39:30|19399.93|19279.93|19401.67|19281.67|19401.67|19281.67|19399.84|19279.84|10
1641213580000|2022-01-03 12:39:40|19401.75|19281.75|19403.07|19283.07|19403.34|19283.34|19401.75|19281.75|10
1641213590000|2022-01-03 12:39:50|19402.89|19282.89|19402.3|19282.3|19403.53|19283.53|19401.91|19281.91|10
1641213600000|2022-01-03 12:40:00|19402.21|19282.21|19402.24|19282.24|19402.53|19282.53|19402.21|19282.21|9
1641213610000|2022-01-03 12:40:10|19402.16|19282.16|19402.06|19282.06|19402.16|19282.16|19401.28|19281.28|10
1641213620000|2022-01-03 12:40:20|19402.18|19282.18|19402.61|19282.61|19402.61|19282.61|19401.41|19281.41|9
1641213630000|2022-01-03 12:40:30|19402.87|19282.87|19404.66|19284.66|19404.66|19284.66|19402.86|19282.86|9
1641213640000|2022-01-03 12:40:40|19404.58|19284.58|19404.99|19284.99|19404.99|19284.99|19404.34|19284.34|9
1641213650000|2022-01-03 12:40:50|19405.18|19285.18|19406.26|19286.26|19406.26|19286.26|19405.18|19285.18|10
1641213660000|2022-01-03 12:41:00|19405.79|19285.79|19405.99|19285.99|19406.05|19286.05|19405.33|19285.33|9
1641213670000|2022-01-03 12:41:10|19405.17|19285.17|19402.67|19282.67|19405.17|19285.17|19402.67|19282.67|10
1641213680000|2022-01-03 12:41:20|19402.1|19282.1|19401.07|19281.07|19402.1|19282.1|19400.62|19280.62|9
1641213690000|2022-01-03 12:41:30|19401|19281|19402.48|19282.48|19402.48|19282.48|19401|19281|9
1641213700000|2022-01-03 12:41:40|19402.77|19282.77|19404.24|19284.24|19404.3|19284.3|19402.7|19282.7|10
1641213710000|2022-01-03 12:41:50|19404.21|19284.21|19404.08|19284.08|19404.34|19284.34|19404.08|19284.08|9
1641213720000|2022-01-03 12:42:00|19403.67|19283.67|19404.33|19284.33|19404.33|19284.33|19403.38|19283.38|10
1641213730000|2022-01-03 12:42:10|19404.02|19284.02|19405.28|19285.28|19405.28|19285.28|19403.77|19283.77|10
1641213740000|2022-01-03 12:42:20|19405.27|19285.27|19406.33|19286.33|19406.33|19286.33|19405.2|19285.2|8
1641213750000|2022-01-03 12:42:30|19406.08|19286.08|19407.13|19287.13|19407.13|19287.13|19406.08|19286.08|10
1641213760000|2022-01-03 12:42:40|19407.61|19287.61|19408.81|19288.81|19408.81|19288.81|19407.61|19287.61|10
1641213770000|2022-01-03 12:42:50|19408.64|19288.64|19408.96|19288.96|19409.14|19289.14|19408.17|19288.17|10
1641213780000|2022-01-03 12:43:00|19408.84|19288.84|19408.87|19288.87|19408.87|19288.87|19408.1|19288.1|9
1641213790000|2022-01-03 12:43:10|19408.75|19288.75|19410.79|19290.79|19410.79|19290.79|19408.75|19288.75|10
1641213800000|2022-01-03 12:43:20|19410.3|19290.3|19410.13|19290.13|19410.56|19290.56|19410.1|19290.1|9
1641213810000|2022-01-03 12:43:30|19410.3|19290.3|19411.77|19291.77|19411.77|19291.77|19410.25|19290.25|9
1641213820000|2022-01-03 12:43:40|19411.54|19291.54|19412.34|19292.34|19412.34|19292.34|19411.54|19291.54|9
1641213830000|2022-01-03 12:43:50|19412.58|19292.58|19412.93|19292.93|19413.4|19293.4|19412.58|19292.58|9
1641213840000|2022-01-03 12:44:00|19412.86|19292.86|19411.48|19291.48|19412.91|19292.91|19411.25|19291.25|9
1641213850000|2022-01-03 12:44:10|19411.56|19291.56|19409.38|19289.38|19411.56|19291.56|19409.38|19289.38|10
1641213860000|2022-01-03 12:44:20|19409.22|19289.22|19409.22|19289.22|19409.46|19289.46|19408.77|19288.77|10
1641213870000|2022-01-03 12:44:30|19409.09|19289.09|19408.33|19288.33|19409.09|19289.09|19408.04|19288.04|10
1641213880000|2022-01-03 12:44:40|19408.52|19288.52|19407.94|19287.94|19408.52|19288.52|19407.84|19287.84|10
1641213890000|2022-01-03 12:44:50|19408.02|19288.02|19408.08|19288.08|19408.49|19288.49|19407.82|19287.82|10
1641213900000|2022-01-03 12:45:00|19408.25|19288.25|19413.86|19293.86|19413.86|19293.86|19408.22|19288.22|10
1641213910000|2022-01-03 12:45:10|19413.85|19293.85|19413.02|19293.02|19414.49|19294.49|19413.02|19293.02|9
1641213920000|2022-01-03 12:45:20|19412.6|19292.6|19411.25|19291.25|19412.88|19292.88|19410.79|19290.79|10
1641213930000|2022-01-03 12:45:30|19411.65|19291.65|19411.34|19291.34|19411.8|19291.8|19410.25|19290.25|9
1641213940000|2022-01-03 12:45:40|19411.47|19291.47|19410.52|19290.52|19411.47|19291.47|19409.86|19289.86|10
1641213950000|2022-01-03 12:45:50|19410.46|19290.46|19411.16|19291.16|19411.28|19291.28|19410.16|19290.16|10
1641213960000|2022-01-03 12:46:00|19410.01|19290.01|19409.62|19289.62|19410.38|19290.38|19409.62|19289.62|10
1641213970000|2022-01-03 12:46:10|19409.67|19289.67|19410.81|19290.81|19411.1|19291.1|19409.52|19289.52|9
1641213980000|2022-01-03 12:46:20|19410.87|19290.87|19410.57|19290.57|19411.15|19291.15|19410.32|19290.32|9
1641213990000|2022-01-03 12:46:30|19410.93|19290.93|19410.66|19290.66|19410.98|19290.98|19410.29|19290.29|10
1641214000000|2022-01-03 12:46:40|19410.26|19290.26|19409.53|19289.53|19410.26|19290.26|19409.53|19289.53|10
1641214010000|2022-01-03 12:46:50|19410.01|19290.01|19409.07|19289.07|19410.01|19290.01|19408.91|19288.91|8
1641214020000|2022-01-03 12:47:00|19409.06|19289.06|19408.55|19288.55|19409.1|19289.1|19408.49|19288.49|9
1641214030000|2022-01-03 12:47:10|19408.81|19288.81|19407.23|19287.23|19408.81|19288.81|19407.23|19287.23|9
1641214040000|2022-01-03 12:47:20|19407.02|19287.02|19404.74|19284.74|19407.02|19287.02|19404.74|19284.74|10
1641214050000|2022-01-03 12:47:30|19404.53|19284.53|19402.56|19282.56|19404.72|19284.72|19402.56|19282.56|9
1641214060000|2022-01-03 12:47:40|19402.38|19282.38|19399.08|19279.08|19402.38|19282.38|19399.08|19279.08|10
1641214070000|2022-01-03 12:47:50|19398.88|19278.88|19394.87|19274.87|19398.88|19278.88|19394.87|19274.87|10
1641214080000|2022-01-03 12:48:00|19394.81|19274.81|19392.1|19272.1|19394.86|19274.86|19392.1|19272.1|10
1641214090000|2022-01-03 12:48:10|19392.44|19272.44|19391.79|19271.79|19392.93|19272.93|19391.79|19271.79|10
1641214100000|2022-01-03 12:48:20|19391.57|19271.57|19392.16|19272.16|19392.16|19272.16|19390.74|19270.74|10
1641214110000|2022-01-03 12:48:30|19392.49|19272.49|19393.7|19273.7|19393.7|19273.7|19392.49|19272.49|10
1641214120000|2022-01-03 12:48:40|19394.34|19274.34|19392.7|19272.7|19394.34|19274.34|19392.7|19272.7|9
1641214130000|2022-01-03 12:48:50|19392.83|19272.83|19393.16|19273.16|19393.8|19273.8|19392.51|19272.51|10
1641214140000|2022-01-03 12:49:00|19393.3|19273.3|19393.34|19273.34|19393.59|19273.59|19393.26|19273.26|10
1641214150000|2022-01-03 12:49:10|19393.07|19273.07|19392.74|19272.74|19393.33|19273.33|19392.74|19272.74|9
1641214160000|2022-01-03 12:49:20|19393|19273|19392.41|19272.41|19393|19273|19392.12|19272.12|10
1641214170000|2022-01-03 12:49:30|19392.44|19272.44|19387.82|19267.82|19392.44|19272.44|19387.82|19267.82|9
1641214180000|2022-01-03 12:49:40|19387.25|19267.25|19384.62|19264.62|19387.25|19267.25|19384.25|19264.25|10
1641214190000|2022-01-03 12:49:50|19383.94|19263.94|19380.13|19260.13|19383.94|19263.94|19380.13|19260.13|10
1641214200000|2022-01-03 12:50:00|19380.01|19260.01|19378.08|19258.08|19380.01|19260.01|19378.08|19258.08|10
1641214210000|2022-01-03 12:50:10|19377.33|19257.33|19377.29|19257.29|19377.58|19257.58|19377.17|19257.17|10
1641214220000|2022-01-03 12:50:20|19377.11|19257.11|19377.26|19257.26|19377.26|19257.26|19376.64|19256.64|9
1641214230000|2022-01-03 12:50:30|19377.13|19257.13|19378.69|19258.69|19378.69|19258.69|19377.13|19257.13|9
1641214240000|2022-01-03 12:50:40|19378.78|19258.78|19379.39|19259.39|19379.39|19259.39|19378.69|19258.69|10
1641214250000|2022-01-03 12:50:50|19379.44|19259.44|19379.85|19259.85|19380.14|19260.14|19379.07|19259.07|10
1641214260000|2022-01-03 12:51:00|19379.86|19259.86|19378.91|19258.91|19380.17|19260.17|19378.91|19258.91|9
1641214270000|2022-01-03 12:51:10|19378.86|19258.86|19378.18|19258.18|19378.86|19258.86|19377.79|19257.79|10
1641214280000|2022-01-03 12:51:20|19378.85|19258.85|19380.26|19260.26|19380.26|19260.26|19378.05|19258.05|10
1641214290000|2022-01-03 12:51:30|19380.53|19260.53|19382.91|19262.91|19383.19|19263.19|19380.53|19260.53|10
1641214300000|2022-01-03 12:51:40|19382.88|19262.88|19384.65|19264.65|19384.9|19264.9|19382.88|19262.88|9
1641214310000|2022-01-03 12:51:50|19384.64|19264.64|19384.19|19264.19|19384.75|19264.75|19383.96|19263.96|10
1641214320000|2022-01-03 12:52:00|19383.76|19263.76|19384.31|19264.31|19384.36|19264.36|19383.76|19263.76|10
1641214330000|2022-01-03 12:52:10|19384.12|19264.12|19384.97|19264.97|19385.19|19265.19|19384.12|19264.12|10
1641214340000|2022-01-03 12:52:20|19385.15|19265.15|19375.92|19255.92|19385.15|19265.15|19375.92|19255.92|10
1641214350000|2022-01-03 12:52:30|19375.59|19255.59|19375.16|19255.16|19375.66|19255.66|19375.02|19255.02|10
1641214360000|2022-01-03 12:52:40|19374.72|19254.72|19372.44|19252.44|19374.72|19254.72|19372.44|19252.44|10
1641214370000|2022-01-03 12:52:50|19372.33|19252.33|19372|19252|19372.33|19252.33|19370.8|19250.8|9
1641214380000|2022-01-03 12:53:00|19371.73|19251.73|19372.62|19252.62|19372.72|19252.72|19371.73|19251.73|10
1641214390000|2022-01-03 12:53:10|19372.7|19252.7|19370.99|19250.99|19372.7|19252.7|19370.99|19250.99|10
1641214400000|2022-01-03 12:53:20|19371|19251|19369.37|19249.37|19371|19251|19369.37|19249.37|10
1641214410000|2022-01-03 12:53:30|19369.05|19249.05|19370.25|19250.25|19370.29|19250.29|19368.67|19248.67|10
1641214420000|2022-01-03 12:53:40|19369.93|19249.93|19371.06|19251.06|19371.67|19251.67|19369.93|19249.93|10
1641214430000|2022-01-03 12:53:50|19370.83|19250.83|19372.87|19252.87|19372.87|19252.87|19370.67|19250.67|10
1641214440000|2022-01-03 12:54:00|19372.8|19252.8|19373.3|19253.3|19373.46|19253.46|19372.37|19252.37|10
1641214450000|2022-01-03 12:54:10|19373.39|19253.39|19373.39|19253.39|19373.67|19253.67|19372.85|19252.85|10
1641214460000|2022-01-03 12:54:20|19373.73|19253.73|19370.94|19250.94|19373.76|19253.76|19370.94|19250.94|10
1641214470000|2022-01-03 12:54:30|19371.06|19251.06|19368.67|19248.67|19371.06|19251.06|19368.67|19248.67|10
1641214480000|2022-01-03 12:54:40|19368.22|19248.22|19367.78|19247.78|19368.5|19248.5|19367.32|19247.32|8
1641214490000|2022-01-03 12:54:50|19367.91|19247.91|19366.73|19246.73|19368.21|19248.21|19366.73|19246.73|10
1641214500000|2022-01-03 12:55:00|19366.49|19246.49|19365.61|19245.61|19366.49|19246.49|19365.56|19245.56|10
1641214510000|2022-01-03 12:55:10|19366.23|19246.23|19368.04|19248.04|19368.44|19248.44|19366.23|19246.23|10
1641214520000|2022-01-03 12:55:20|19367.24|19247.24|19366.96|19246.96|19367.29|19247.29|19366.74|19246.74|10
1641214530000|2022-01-03 12:55:30|19366.88|19246.88|19368.57|19248.57|19368.63|19248.63|19366.88|19246.88|9
1641214540000|2022-01-03 12:55:40|19368.3|19248.3|19368.8|19248.8|19369.5|19249.5|19368.3|19248.3|10
1641214550000|2022-01-03 12:55:50|19368.93|19248.93|19369.25|19249.25|19369.25|19249.25|19368.73|19248.73|9
1641214560000|2022-01-03 12:56:00|19369.04|19249.04|19367.85|19247.85|19369.04|19249.04|19367.85|19247.85|10
1641214570000|2022-01-03 12:56:10|19367.77|19247.77|19367.55|19247.55|19368.18|19248.18|19367.55|19247.55|9
1641214580000|2022-01-03 12:56:20|19367.56|19247.56|19366.11|19246.11|19367.56|19247.56|19366.11|19246.11|8
1641214590000|2022-01-03 12:56:30|19365.82|19245.82|19367.64|19247.64|19367.88|19247.88|19365.42|19245.42|9
1641214600000|2022-01-03 12:56:40|19368.08|19248.08|19367.54|19247.54|19368.09|19248.09|19367.49|19247.49|9
1641214610000|2022-01-03 12:56:50|19367.6|19247.6|19365.96|19245.96|19367.64|19247.64|19365.96|19245.96|10
1641214620000|2022-01-03 12:57:00|19365.61|19245.61|19365.4|19245.4|19365.63|19245.63|19364.94|19244.94|10
1641214630000|2022-01-03 12:57:10|19365.48|19245.48|19363.9|19243.9|19365.48|19245.48|19363.9|19243.9|10
1641214640000|2022-01-03 12:57:20|19363.63|19243.63|19363.01|19243.01|19363.63|19243.63|19362.7|19242.7|10
1641214650000|2022-01-03 12:57:30|19362.98|19242.98|19361.19|19241.19|19362.98|19242.98|19361.1|19241.1|10
1641214660000|2022-01-03 12:57:40|19360.8|19240.8|19361.7|19241.7|19361.77|19241.77|19360.26|19240.26|10
1641214670000|2022-01-03 12:57:50|19361.48|19241.48|19362.36|19242.36|19362.84|19242.84|19361.48|19241.48|9
1641214680000|2022-01-03 12:58:00|19361.91|19241.91|19365.27|19245.27|19365.36|19245.36|19361.91|19241.91|10
1641214690000|2022-01-03 12:58:10|19365.26|19245.26|19365.24|19245.24|19365.54|19245.54|19364.89|19244.89|10
1641214700000|2022-01-03 12:58:20|19365.14|19245.14|19364.36|19244.36|19365.14|19245.14|19364.36|19244.36|8
1641214710000|2022-01-03 12:58:30|19364.33|19244.33|19365.71|19245.71|19365.71|19245.71|19364.16|19244.16|10
1641214720000|2022-01-03 12:58:40|19365.92|19245.92|19365.42|19245.42|19365.92|19245.92|19365.03|19245.03|10
1641214730000|2022-01-03 12:58:50|19365.46|19245.46|19364.59|19244.59|19365.46|19245.46|19364.58|19244.58|10
1641214740000|2022-01-03 12:59:00|19364.37|19244.37|19363.3|19243.3|19364.87|19244.87|19363.3|19243.3|9
1641214750000|2022-01-03 12:59:10|19363.47|19243.47|19363.85|19243.85|19363.85|19243.85|19363.38|19243.38|10
1641214760000|2022-01-03 12:59:20|19363.7|19243.7|19363.85|19243.85|19364.13|19244.13|19363.29|19243.29|10
1641214770000|2022-01-03 12:59:30|19364.04|19244.04|19362.52|19242.52|19364.61|19244.61|19362.52|19242.52|10
1641214780000|2022-01-03 12:59:40|19362.59|19242.59|19362.49|19242.49|19362.88|19242.88|19361.64|19241.64|9
1641214790000|2022-01-03 12:59:50|19362.84|19242.84|19363.93|19243.93|19363.93|19243.93|19362.84|19242.84|8
1641214800000|2022-01-03 13:00:00|19363.76|19243.76|19363.82|19243.82|19364.29|19244.29|19363.4|19243.4|9
1641214810000|2022-01-03 13:00:10|19365.08|19245.08|19370.75|19250.75|19370.75|19250.75|19365.08|19245.08|10
1641214820000|2022-01-03 13:00:20|19371.12|19251.12|19372.04|19252.04|19372.3|19252.3|19371.12|19251.12|10
1641214830000|2022-01-03 13:00:30|19372.41|19252.41|19373.56|19253.56|19373.56|19253.56|19372.41|19252.41|10
1641214840000|2022-01-03 13:00:40|19373.92|19253.92|19377.67|19257.67|19377.68|19257.68|19373.89|19253.89|9
1641214850000|2022-01-03 13:00:50|19377.57|19257.57|19380.52|19260.52|19380.52|19260.52|19377.57|19257.57|10
1641214860000|2022-01-03 13:01:00|19380.95|19260.95|19383.69|19263.69|19383.9|19263.9|19380.95|19260.95|10
1641214870000|2022-01-03 13:01:10|19383.62|19263.62|19384.6|19264.6|19384.7|19264.7|19383.62|19263.62|10
1641214880000|2022-01-03 13:01:20|19384.65|19264.65|19388.08|19268.08|19388.08|19268.08|19384.58|19264.58|10
1641214890000|2022-01-03 13:01:30|19388.21|19268.21|19389.91|19269.91|19389.91|19269.91|19388.15|19268.15|10
1641214900000|2022-01-03 13:01:40|19390.64|19270.64|19393.77|19273.77|19393.77|19273.77|19389.81|19269.81|9
1641214910000|2022-01-03 13:01:50|19394.93|19274.93|19403.86|19283.86|19403.86|19283.86|19394.93|19274.93|10
1641214920000|2022-01-03 13:02:00|19403.82|19283.82|19400.71|19280.71|19403.82|19283.82|19400.71|19280.71|10
1641214930000|2022-01-03 13:02:10|19399.96|19279.96|19400.03|19280.03|19400.74|19280.74|19399.44|19279.44|10
1641214940000|2022-01-03 13:02:20|19399.24|19279.24|19397.45|19277.45|19399.88|19279.88|19397.45|19277.45|10
1641214950000|2022-01-03 13:02:30|19396.92|19276.92|19392.35|19272.35|19397.12|19277.12|19392.35|19272.35|10
1641214960000|2022-01-03 13:02:40|19392.39|19272.39|19391.44|19271.44|19392.39|19272.39|19391.44|19271.44|10
1641214970000|2022-01-03 13:02:50|19391.81|19271.81|19391.52|19271.52|19392.14|19272.14|19391.52|19271.52|10
1641214980000|2022-01-03 13:03:00|19391.48|19271.48|19391.94|19271.94|19392.31|19272.31|19391.47|19271.47|10
1641214990000|2022-01-03 13:03:10|19391.89|19271.89|19392.16|19272.16|19393.54|19273.54|19391.89|19271.89|10
1641215000000|2022-01-03 13:03:20|19391.16|19271.16|19391.01|19271.01|19391.36|19271.36|19390.99|19270.99|10
1641215010000|2022-01-03 13:03:30|19390.99|19270.99|19391.5|19271.5|19391.5|19271.5|19390.99|19270.99|9
1641215020000|2022-01-03 13:03:40|19391.48|19271.48|19391.8|19271.8|19391.8|19271.8|19391.25|19271.25|9
1641215030000|2022-01-03 13:03:50|19391.77|19271.77|19392.71|19272.71|19393.3|19273.3|19391.77|19271.77|9
1641215040000|2022-01-03 13:04:00|19392.73|19272.73|19395.09|19275.09|19395.09|19275.09|19392.73|19272.73|10
1641215050000|2022-01-03 13:04:10|19395.24|19275.24|19397.1|19277.1|19397.16|19277.16|19395.24|19275.24|9
1641215060000|2022-01-03 13:04:20|19397.31|19277.31|19397.7|19277.7|19398.15|19278.15|19397.31|19277.31|9
1641215070000|2022-01-03 13:04:30|19397.59|19277.59|19397.46|19277.46|19398.03|19278.03|19397.46|19277.46|8
1641215080000|2022-01-03 13:04:40|19397.41|19277.41|19396.9|19276.9|19397.41|19277.41|19396.55|19276.55|8
1641215090000|2022-01-03 13:04:50|19396.8|19276.8|19397.19|19277.19|19397.19|19277.19|19396.47|19276.47|10
1641215100000|2022-01-03 13:05:00|19397.15|19277.15|19396.91|19276.91|19397.15|19277.15|19396.47|19276.47|9
1641215110000|2022-01-03 13:05:10|19396.92|19276.92|19396.79|19276.79|19397.29|19277.29|19396.74|19276.74|10
1641215120000|2022-01-03 13:05:20|19396.77|19276.77|19396.21|19276.21|19396.95|19276.95|19396.21|19276.21|10
1641215130000|2022-01-03 13:05:30|19395.94|19275.94|19395.48|19275.48|19396.21|19276.21|19395.23|19275.23|9
1641215140000|2022-01-03 13:05:40|19395.39|19275.39|19395.01|19275.01|19395.65|19275.65|19394.64|19274.64|10
1641215150000|2022-01-03 13:05:50|19394.96|19274.96|19393.84|19273.84|19395.26|19275.26|19393.83|19273.83|8
1641215160000|2022-01-03 13:06:00|19393.01|19273.01|19392.63|19272.63|19393.65|19273.65|19392.51|19272.51|10
1641215170000|2022-01-03 13:06:10|19391.81|19271.81|19393.15|19273.15|19393.75|19273.75|19391.21|19271.21|9
1641215180000|2022-01-03 13:06:20|19393.21|19273.21|19392.11|19272.11|19393.64|19273.64|19392.11|19272.11|9
1641215190000|2022-01-03 13:06:30|19392.01|19272.01|19390.48|19270.48|19392.07|19272.07|19390.47|19270.47|10
1641215200000|2022-01-03 13:06:40|19390.17|19270.17|19390.56|19270.56|19390.56|19270.56|19390.17|19270.17|9
1641215210000|2022-01-03 13:06:50|19390.51|19270.51|19390.24|19270.24|19390.51|19270.51|19390.04|19270.04|9
1641215220000|2022-01-03 13:07:00|19390.09|19270.09|19385.6|19265.6|19390.16|19270.16|19385.6|19265.6|10
1641215230000|2022-01-03 13:07:10|19384.25|19264.25|19382.73|19262.73|19384.25|19264.25|19382.73|19262.73|10
1641215240000|2022-01-03 13:07:20|19382.92|19262.92|19385.41|19265.41|19385.41|19265.41|19382.76|19262.76|10
1641215250000|2022-01-03 13:07:30|19385.05|19265.05|19394.24|19274.24|19394.24|19274.24|19385.05|19265.05|10
1641215260000|2022-01-03 13:07:40|19394.54|19274.54|19397.38|19277.38|19397.38|19277.38|19394.54|19274.54|9
1641215270000|2022-01-03 13:07:50|19397.52|19277.52|19396.97|19276.97|19397.64|19277.64|19396.38|19276.38|10
1641215280000|2022-01-03 13:08:00|19397.05|19277.05|19398.23|19278.23|19398.32|19278.32|19396.94|19276.94|9
1641215290000|2022-01-03 13:08:10|19398.03|19278.03|19398.27|19278.27|19398.53|19278.53|19398.03|19278.03|8
1641215300000|2022-01-03 13:08:20|19398.41|19278.41|19397.41|19277.41|19398.44|19278.44|19397.41|19277.41|9
1641215310000|2022-01-03 13:08:30|19397.54|19277.54|19397.45|19277.45|19397.56|19277.56|19397.41|19277.41|7
1641215320000|2022-01-03 13:08:40|19397.19|19277.19|19396.11|19276.11|19397.54|19277.54|19396.11|19276.11|10
1641215330000|2022-01-03 13:08:50|19396.06|19276.06|19393.22|19273.22|19396.06|19276.06|19393.18|19273.18|10
1641215340000|2022-01-03 13:09:00|19393.28|19273.28|19391.81|19271.81|19394.14|19274.14|19391.81|19271.81|9
1641215350000|2022-01-03 13:09:10|19392.1|19272.1|19392.59|19272.59|19393.03|19273.03|19392.1|19272.1|10
1641215360000|2022-01-03 13:09:20|19392.45|19272.45|19392.55|19272.55|19392.69|19272.69|19391.92|19271.92|10
1641215370000|2022-01-03 13:09:30|19392.51|19272.51|19392.55|19272.55|19392.77|19272.77|19392.49|19272.49|10
1641215380000|2022-01-03 13:09:40|19392.62|19272.62|19391.52|19271.52|19392.62|19272.62|19391.47|19271.47|9
1641215390000|2022-01-03 13:09:50|19391.42|19271.42|19391.53|19271.53|19391.68|19271.68|19391.33|19271.33|10
1641215400000|2022-01-03 13:10:00|19393|19273|19391.25|19271.25|19393|19273|19390.91|19270.91|10
1641215410000|2022-01-03 13:10:10|19390.85|19270.85|19393.04|19273.04|19393.38|19273.38|19390.85|19270.85|9
1641215420000|2022-01-03 13:10:20|19393.21|19273.21|19393.61|19273.61|19393.61|19273.61|19392.58|19272.58|10
1641215430000|2022-01-03 13:10:30|19393.71|19273.71|19394.64|19274.64|19394.64|19274.64|19393.58|19273.58|10
1641215440000|2022-01-03 13:10:40|19395.44|19275.44|19396.34|19276.34|19396.45|19276.45|19394.61|19274.61|10
1641215450000|2022-01-03 13:10:50|19396.44|19276.44|19396.05|19276.05|19396.71|19276.71|19396.05|19276.05|7
1641215460000|2022-01-03 13:11:00|19396.35|19276.35|19397.23|19277.23|19397.61|19277.61|19396.35|19276.35|9
1641215470000|2022-01-03 13:11:10|19397.06|19277.06|19396.78|19276.78|19397.43|19277.43|19396.78|19276.78|10
1641215480000|2022-01-03 13:11:20|19397.11|19277.11|19397.59|19277.59|19397.59|19277.59|19396.58|19276.58|9
1641215490000|2022-01-03 13:11:30|19396.99|19276.99|19396.08|19276.08|19396.99|19276.99|19396.08|19276.08|10
1641215500000|2022-01-03 13:11:40|19395.82|19275.82|19395.1|19275.1|19395.82|19275.82|19394.85|19274.85|10
1641215510000|2022-01-03 13:11:50|19395.26|19275.26|19395.3|19275.3|19395.38|19275.38|19395.24|19275.24|8
1641215520000|2022-01-03 13:12:00|19395.32|19275.32|19396.83|19276.83|19396.92|19276.92|19395.32|19275.32|9
1641215530000|2022-01-03 13:12:10|19396.92|19276.92|19397.99|19277.99|19398.83|19278.83|19396.92|19276.92|10
1641215540000|2022-01-03 13:12:20|19398.11|19278.11|19400.15|19280.15|19400.15|19280.15|19398.11|19278.11|10
1641215550000|2022-01-03 13:12:30|19399.82|19279.82|19399.85|19279.85|19400.02|19280.02|19399.75|19279.75|9
1641215560000|2022-01-03 13:12:40|19399.64|19279.64|19398.64|19278.64|19399.64|19279.64|19398.52|19278.52|10
1641215570000|2022-01-03 13:12:50|19398.08|19278.08|19397.36|19277.36|19398.08|19278.08|19397.12|19277.12|10
1641215580000|2022-01-03 13:13:00|19397.34|19277.34|19396.42|19276.42|19397.36|19277.36|19396.17|19276.17|10
1641215590000|2022-01-03 13:13:10|19396.06|19276.06|19395.78|19275.78|19396.06|19276.06|19395.69|19275.69|8
1641215600000|2022-01-03 13:13:20|19395.72|19275.72|19396.54|19276.54|19396.54|19276.54|19395.65|19275.65|9
1641215610000|2022-01-03 13:13:30|19396.49|19276.49|19393.75|19273.75|19396.51|19276.51|19393.75|19273.75|10
1641215620000|2022-01-03 13:13:40|19393.82|19273.82|19392.13|19272.13|19393.82|19273.82|19392.13|19272.13|10
1641215630000|2022-01-03 13:13:50|19392.86|19272.86|19392.37|19272.37|19392.86|19272.86|19392.08|19272.08|10
1641215640000|2022-01-03 13:14:00|19392.23|19272.23|19392.18|19272.18|19392.67|19272.67|19392.04|19272.04|10
1641215650000|2022-01-03 13:14:10|19391.78|19271.78|19392.6|19272.6|19392.6|19272.6|19390.9|19270.9|10
1641215660000|2022-01-03 13:14:20|19392.39|19272.39|19394.26|19274.26|19394.49|19274.49|19392.31|19272.31|10
1641215670000|2022-01-03 13:14:30|19394.75|19274.75|19395.83|19275.83|19395.84|19275.84|19394.75|19274.75|10
1641215680000|2022-01-03 13:14:40|19395.64|19275.64|19393.72|19273.72|19396.12|19276.12|19393.72|19273.72|10
1641215690000|2022-01-03 13:14:50|19393.55|19273.55|19393.79|19273.79|19394|19274|19393.55|19273.55|9
1641215700000|2022-01-03 13:15:00|19393.85|19273.85|19393.72|19273.72|19393.99|19273.99|19393.37|19273.37|9
1641215710000|2022-01-03 13:15:10|19393.78|19273.78|19393.61|19273.61|19393.78|19273.78|19392.8|19272.8|9
1641215720000|2022-01-03 13:15:20|19393.71|19273.71|19394.62|19274.62|19394.67|19274.67|19393.46|19273.46|10
1641215730000|2022-01-03 13:15:30|19394.67|19274.67|19395.98|19275.98|19396.07|19276.07|19394.67|19274.67|9
1641215740000|2022-01-03 13:15:40|19395.88|19275.88|19394.2|19274.2|19395.88|19275.88|19394.2|19274.2|10
1641215750000|2022-01-03 13:15:50|19394.02|19274.02|19394.59|19274.59|19394.73|19274.73|19394.02|19274.02|9
1641215760000|2022-01-03 13:16:00|19395.95|19275.95|19397.49|19277.49|19397.49|19277.49|19395.74|19275.74|10
1641215770000|2022-01-03 13:16:10|19398|19278|19401.43|19281.43|19401.43|19281.43|19398|19278|10
1641215780000|2022-01-03 13:16:20|19401.41|19281.41|19402.76|19282.76|19402.76|19282.76|19401.41|19281.41|10
1641215790000|2022-01-03 13:16:30|19403.17|19283.17|19403.19|19283.19|19403.89|19283.89|19403.04|19283.04|9
1641215800000|2022-01-03 13:16:40|19402.82|19282.82|19403.33|19283.33|19403.33|19283.33|19402.82|19282.82|9
1641215810000|2022-01-03 13:16:50|19403.46|19283.46|19403.28|19283.28|19403.56|19283.56|19402.74|19282.74|8
1641215820000|2022-01-03 13:17:00|19403.18|19283.18|19404.52|19284.52|19404.57|19284.57|19402.86|19282.86|8
1641215830000|2022-01-03 13:17:10|19404.61|19284.61|19405.4|19285.4|19405.4|19285.4|19404.57|19284.57|8
1641215840000|2022-01-03 13:17:20|19405.42|19285.42|19409.17|19289.17|19409.17|19289.17|19405.42|19285.42|10
1641215850000|2022-01-03 13:17:30|19409.64|19289.64|19412.22|19292.22|19412.22|19292.22|19409.64|19289.64|9
1641215860000|2022-01-03 13:17:40|19412.5|19292.5|19415.17|19295.17|19415.17|19295.17|19412.5|19292.5|10
1641215870000|2022-01-03 13:17:50|19415.38|19295.38|19426.83|19306.83|19426.83|19306.83|19415.38|19295.38|10
1641215880000|2022-01-03 13:18:00|19426.49|19306.49|19429.1|19309.1|19429.56|19309.56|19426.4|19306.4|10
1641215890000|2022-01-03 13:18:10|19429.13|19309.13|19429.82|19309.82|19430.09|19310.09|19428.51|19308.51|10
1641215900000|2022-01-03 13:18:20|19430.16|19310.16|19431.2|19311.2|19431.2|19311.2|19429.79|19309.79|10
1641215910000|2022-01-03 13:18:30|19431.16|19311.16|19429.67|19309.67|19431.17|19311.17|19429.67|19309.67|10
1641215920000|2022-01-03 13:18:40|19429.48|19309.48|19429.3|19309.3|19429.48|19309.48|19429.15|19309.15|9
1641215930000|2022-01-03 13:18:50|19429.25|19309.25|19429.12|19309.12|19429.42|19309.42|19428.98|19308.98|10
1641215940000|2022-01-03 13:19:00|19429.17|19309.17|19429.3|19309.3|19429.39|19309.39|19429.1|19309.1|8
1641215950000|2022-01-03 13:19:10|19429.29|19309.29|19429.31|19309.31|19429.33|19309.33|19428.7|19308.7|8
1641215960000|2022-01-03 13:19:20|19429.2|19309.2|19428.52|19308.52|19429.73|19309.73|19428.5|19308.5|9
1641215970000|2022-01-03 13:19:30|19428.44|19308.44|19425.14|19305.14|19428.44|19308.44|19425.14|19305.14|10
1641215980000|2022-01-03 13:19:40|19424.76|19304.76|19421.26|19301.26|19424.76|19304.76|19421.26|19301.26|9
1641215990000|2022-01-03 13:19:50|19421.38|19301.38|19420.31|19300.31|19421.38|19301.38|19420.02|19300.02|10
1641216000000|2022-01-03 13:20:00|19420.38|19300.38|19421.67|19301.67|19421.67|19301.67|19420.35|19300.35|9
1641216010000|2022-01-03 13:20:10|19421.39|19301.39|19423.44|19303.44|19423.61|19303.61|19421.39|19301.39|10
1641216020000|2022-01-03 13:20:20|19423.31|19303.31|19419.24|19299.24|19423.31|19303.31|19419.24|19299.24|9
1641216030000|2022-01-03 13:20:30|19418.88|19298.88|19417.22|19297.22|19418.88|19298.88|19416.98|19296.98|10
1641216040000|2022-01-03 13:20:40|19416.75|19296.75|19417.09|19297.09|19417.51|19297.51|19416.75|19296.75|10
1641216050000|2022-01-03 13:20:50|19416.89|19296.89|19415.65|19295.65|19417.15|19297.15|19415.65|19295.65|10
1641216060000|2022-01-03 13:21:00|19416.66|19296.66|19415.44|19295.44|19416.66|19296.66|19415.44|19295.44|10
1641216070000|2022-01-03 13:21:10|19415.62|19295.62|19414.32|19294.32|19415.91|19295.91|19413.77|19293.77|10
1641216080000|2022-01-03 13:21:20|19414.29|19294.29|19415.3|19295.3|19416|19296|19414.23|19294.23|10
1641216090000|2022-01-03 13:21:30|19416.25|19296.25|19415.62|19295.62|19416.65|19296.65|19415.62|19295.62|10
1641216100000|2022-01-03 13:21:40|19415.54|19295.54|19416.58|19296.58|19417.16|19297.16|19415.47|19295.47|9
1641216110000|2022-01-03 13:21:50|19417.01|19297.01|19417.08|19297.08|19417.47|19297.47|19416.8|19296.8|10
1641216120000|2022-01-03 13:22:00|19417.23|19297.23|19418.19|19298.19|19418.19|19298.19|19417.23|19297.23|10
1641216130000|2022-01-03 13:22:10|19418.3|19298.3|19418.09|19298.09|19418.51|19298.51|19418.03|19298.03|10
1641216140000|2022-01-03 13:22:20|19418.06|19298.06|19420.12|19300.12|19420.12|19300.12|19418.06|19298.06|9
1641216150000|2022-01-03 13:22:30|19420|19300|19420.96|19300.96|19420.96|19300.96|19420|19300|10
1641216160000|2022-01-03 13:22:40|19421.02|19301.02|19420.86|19300.86|19421.02|19301.02|19420.69|19300.69|9
1641216170000|2022-01-03 13:22:50|19420.89|19300.89|19421.51|19301.51|19421.51|19301.51|19420.89|19300.89|9
1641216180000|2022-01-03 13:23:00|19421.32|19301.32|19421.76|19301.76|19421.76|19301.76|19421.32|19301.32|10
1641216190000|2022-01-03 13:23:10|19421.51|19301.51|19423.29|19303.29|19423.29|19303.29|19421.51|19301.51|10
1641216200000|2022-01-03 13:23:20|19423.46|19303.46|19426.26|19306.26|19426.26|19306.26|19423.46|19303.46|10
1641216210000|2022-01-03 13:23:30|19425.94|19305.94|19426.87|19306.87|19427.28|19307.28|19425.94|19305.94|10
1641216220000|2022-01-03 13:23:40|19427.27|19307.27|19430.5|19310.5|19430.5|19310.5|19427.27|19307.27|10
1641216230000|2022-01-03 13:23:50|19430.61|19310.61|19434.33|19314.33|19434.33|19314.33|19430.61|19310.61|10
1641216240000|2022-01-03 13:24:00|19434.37|19314.37|19437.78|19317.78|19438.31|19318.31|19434.37|19314.37|10
1641216250000|2022-01-03 13:24:10|19437.9|19317.9|19438.49|19318.49|19438.62|19318.62|19437.9|19317.9|9
1641216260000|2022-01-03 13:24:20|19438.64|19318.64|19439.59|19319.59|19439.59|19319.59|19438.48|19318.48|10
1641216270000|2022-01-03 13:24:30|19439.84|19319.84|19440.3|19320.3|19440.41|19320.41|19439.42|19319.42|10
1641216280000|2022-01-03 13:24:40|19441.04|19321.04|19440.45|19320.45|19441.04|19321.04|19440.24|19320.24|10
1641216290000|2022-01-03 13:24:50|19440.34|19320.34|19439.25|19319.25|19440.34|19320.34|19439.24|19319.24|9
1641216300000|2022-01-03 13:25:00|19439|19319|19438.77|19318.77|19439.42|19319.42|19438.6|19318.6|10
1641216310000|2022-01-03 13:25:10|19438.27|19318.27|19438.89|19318.89|19439.06|19319.06|19438.22|19318.22|10
1641216320000|2022-01-03 13:25:20|19438.83|19318.83|19439.67|19319.67|19439.67|19319.67|19438.75|19318.75|8
1641216330000|2022-01-03 13:25:30|19439.51|19319.51|19438.57|19318.57|19440.37|19320.37|19438.57|19318.57|10
1641216340000|2022-01-03 13:25:40|19438.39|19318.39|19437.25|19317.25|19439.53|19319.53|19437.25|19317.25|10
1641216350000|2022-01-03 13:25:50|19437.19|19317.19|19435.68|19315.68|19437.19|19317.19|19435.48|19315.48|10
1641216360000|2022-01-03 13:26:00|19435.72|19315.72|19435.81|19315.81|19436.03|19316.03|19435|19315|9
1641216370000|2022-01-03 13:26:10|19436.76|19316.76|19438.1|19318.1|19438.14|19318.14|19436.52|19316.52|10
1641216380000|2022-01-03 13:26:20|19437.69|19317.69|19437.67|19317.67|19437.69|19317.69|19436.86|19316.86|10
1641216390000|2022-01-03 13:26:30|19437.83|19317.83|19441.02|19321.02|19441.39|19321.39|19437.63|19317.63|10
1641216400000|2022-01-03 13:26:40|19441.12|19321.12|19441.68|19321.68|19442.6|19322.6|19441.12|19321.12|10
1641216410000|2022-01-03 13:26:50|19441.89|19321.89|19440.32|19320.32|19441.99|19321.99|19440.32|19320.32|10
1641216420000|2022-01-03 13:27:00|19440.82|19320.82|19440.46|19320.46|19440.82|19320.82|19440.1|19320.1|10
1641216430000|2022-01-03 13:27:10|19440.24|19320.24|19441.69|19321.69|19441.69|19321.69|19440.24|19320.24|10
1641216440000|2022-01-03 13:27:20|19441.62|19321.62|19440.61|19320.61|19441.62|19321.62|19440.27|19320.27|9
1641216450000|2022-01-03 13:27:30|19440.72|19320.72|19440.61|19320.61|19441.47|19321.47|19440.39|19320.39|9
1641216460000|2022-01-03 13:27:40|19440.68|19320.68|19441.91|19321.91|19441.99|19321.99|19440.68|19320.68|10
1641216470000|2022-01-03 13:27:50|19441.94|19321.94|19445.45|19325.45|19445.45|19325.45|19441.85|19321.85|10
1641216480000|2022-01-03 13:28:00|19446.95|19326.95|19448.87|19328.87|19449.59|19329.59|19446.95|19326.95|10
1641216490000|2022-01-03 13:28:10|19448.95|19328.95|19449.07|19329.07|19449.54|19329.54|19448.42|19328.42|10
1641216500000|2022-01-03 13:28:20|19449.68|19329.68|19451.29|19331.29|19451.29|19331.29|19449.65|19329.65|10
1641216510000|2022-01-03 13:28:30|19451.27|19331.27|19451.15|19331.15|19451.65|19331.65|19450.93|19330.93|10
1641216520000|2022-01-03 13:28:40|19451.25|19331.25|19449.09|19329.09|19451.25|19331.25|19449.09|19329.09|10
1641216530000|2022-01-03 13:28:50|19449.44|19329.44|19450.94|19330.94|19451.14|19331.14|19449.44|19329.44|8
1641216540000|2022-01-03 13:29:00|19451.07|19331.07|19450.82|19330.82|19451.07|19331.07|19449.64|19329.64|10
1641216550000|2022-01-03 13:29:10|19451.02|19331.02|19452.85|19332.85|19452.85|19332.85|19450.93|19330.93|9
1641216560000|2022-01-03 13:29:20|19452.65|19332.65|19455.39|19335.39|19455.39|19335.39|19452.65|19332.65|10
1641216570000|2022-01-03 13:29:30|19455.44|19335.44|19456.05|19336.05|19456.08|19336.08|19455.44|19335.44|9
1641216580000|2022-01-03 13:29:40|19456.14|19336.14|19455.26|19335.26|19457.58|19337.58|19455.26|19335.26|10
1641216590000|2022-01-03 13:29:50|19454.67|19334.67|19454.17|19334.17|19454.73|19334.73|19453.99|19333.99|9
1641216600000|2022-01-03 13:30:00|19454.18|19334.18|19454.6|19334.6|19454.64|19334.64|19453.99|19333.99|10
1641216610000|2022-01-03 13:30:10|19454.43|19334.43|19455.11|19335.11|19455.35|19335.35|19454.43|19334.43|10
1641216620000|2022-01-03 13:30:20|19454.73|19334.73|19455.44|19335.44|19455.44|19335.44|19454.38|19334.38|10
1641216630000|2022-01-03 13:30:30|19454.54|19334.54|19454.24|19334.24|19454.75|19334.75|19454.24|19334.24|10
1641216640000|2022-01-03 13:30:40|19454.45|19334.45|19455.02|19335.02|19455.04|19335.04|19454.37|19334.37|10
1641216650000|2022-01-03 13:30:50|19455.03|19335.03|19454.44|19334.44|19455.03|19335.03|19454.44|19334.44|10
1641216660000|2022-01-03 13:31:00|19454.02|19334.02|19455.15|19335.15|19455.15|19335.15|19454.02|19334.02|10
1641216670000|2022-01-03 13:31:10|19454.75|19334.75|19452.57|19332.57|19454.75|19334.75|19452.57|19332.57|10
1641216680000|2022-01-03 13:31:20|19452.31|19332.31|19452.09|19332.09|19452.54|19332.54|19451.98|19331.98|10
1641216690000|2022-01-03 13:31:30|19452.35|19332.35|19454.51|19334.51|19454.51|19334.51|19452.35|19332.35|10
1641216700000|2022-01-03 13:31:40|19454.55|19334.55|19454.84|19334.84|19454.91|19334.91|19454.46|19334.46|10
1641216710000|2022-01-03 13:31:50|19454.44|19334.44|19454.98|19334.98|19455.03|19335.03|19454.18|19334.18|9
1641216720000|2022-01-03 13:32:00|19454.95|19334.95|19455.88|19335.88|19455.98|19335.98|19454.95|19334.95|10
1641216730000|2022-01-03 13:32:10|19455.86|19335.86|19456.59|19336.59|19456.6|19336.6|19455.56|19335.56|9
1641216740000|2022-01-03 13:32:20|19456.81|19336.81|19458.11|19338.11|19458.42|19338.42|19456.81|19336.81|9
1641216750000|2022-01-03 13:32:30|19457.99|19337.99|19458.67|19338.67|19458.73|19338.73|19457.99|19337.99|9
1641216760000|2022-01-03 13:32:40|19458.4|19338.4|19458.89|19338.89|19458.89|19338.89|19458.15|19338.15|8
1641216770000|2022-01-03 13:32:50|19458.81|19338.81|19459.63|19339.63|19459.63|19339.63|19458.66|19338.66|10
1641216780000|2022-01-03 13:33:00|19459.47|19339.47|19458.57|19338.57|19459.47|19339.47|19458.57|19338.57|10
1641216790000|2022-01-03 13:33:10|19458.52|19338.52|19452.19|19332.19|19458.52|19338.52|19452.19|19332.19|10
1641216800000|2022-01-03 13:33:20|19452.05|19332.05|19451.21|19331.21|19452.05|19332.05|19451.11|19331.11|9
1641216810000|2022-01-03 13:33:30|19450.95|19330.95|19448.71|19328.71|19450.95|19330.95|19448.44|19328.44|10
1641216820000|2022-01-03 13:33:40|19448.68|19328.68|19448.01|19328.01|19448.68|19328.68|19448.01|19328.01|9
1641216830000|2022-01-03 13:33:50|19448.31|19328.31|19445.45|19325.45|19448.83|19328.83|19445.45|19325.45|10
1641216840000|2022-01-03 13:34:00|19445.62|19325.62|19436.69|19316.69|19445.62|19325.62|19436.69|19316.69|10
1641216850000|2022-01-03 13:34:10|19436.78|19316.78|19434.1|19314.1|19436.78|19316.78|19433.81|19313.81|9
1641216860000|2022-01-03 13:34:20|19433.91|19313.91|19430.37|19310.37|19433.91|19313.91|19430.31|19310.31|10
1641216870000|2022-01-03 13:34:30|19430.18|19310.18|19427.99|19307.99|19430.18|19310.18|19427.92|19307.92|10
1641216880000|2022-01-03 13:34:40|19428|19308|19426.97|19306.97|19428|19308|19426.97|19306.97|10
1641216890000|2022-01-03 13:34:50|19426.82|19306.82|19422.28|19302.28|19426.9|19306.9|19422.28|19302.28|10
1641216900000|2022-01-03 13:35:00|19422.8|19302.8|19422.03|19302.03|19422.94|19302.94|19421.88|19301.88|10
1641216910000|2022-01-03 13:35:10|19421.88|19301.88|19421.91|19301.91|19422.18|19302.18|19421.41|19301.41|9
1641216920000|2022-01-03 13:35:20|19422.58|19302.58|19422.37|19302.37|19422.85|19302.85|19422.05|19302.05|10
1641216930000|2022-01-03 13:35:30|19422.6|19302.6|19423.43|19303.43|19423.43|19303.43|19422.3|19302.3|10
1641216940000|2022-01-03 13:35:40|19423.77|19303.77|19425.53|19305.53|19425.53|19305.53|19423.77|19303.77|10
1641216950000|2022-01-03 13:35:50|19426.18|19306.18|19428.15|19308.15|19428.15|19308.15|19426.18|19306.18|9
1641216960000|2022-01-03 13:36:00|19428.17|19308.17|19429.78|19309.78|19429.98|19309.98|19428.17|19308.17|10
1641216970000|2022-01-03 13:36:10|19429.84|19309.84|19428.43|19308.43|19429.96|19309.96|19428.43|19308.43|10
1641216980000|2022-01-03 13:36:20|19427.29|19307.29|19426.4|19306.4|19427.32|19307.32|19426.4|19306.4|9
1641216990000|2022-01-03 13:36:30|19426.18|19306.18|19425.32|19305.32|19426.18|19306.18|19425.32|19305.32|9
1641217000000|2022-01-03 13:36:40|19424.75|19304.75|19425.71|19305.71|19425.79|19305.79|19424.75|19304.75|10
1641217010000|2022-01-03 13:36:50|19425.88|19305.88|19426.85|19306.85|19426.85|19306.85|19425.88|19305.88|10
1641217020000|2022-01-03 13:37:00|19426.95|19306.95|19424.19|19304.19|19426.95|19306.95|19424.19|19304.19|10
1641217030000|2022-01-03 13:37:10|19424.35|19304.35|19424.49|19304.49|19424.49|19304.49|19424.06|19304.06|10
1641217040000|2022-01-03 13:37:20|19424.58|19304.58|19426.01|19306.01|19426.01|19306.01|19424.58|19304.58|10
1641217050000|2022-01-03 13:37:30|19426.02|19306.02|19426.28|19306.28|19426.28|19306.28|19425.88|19305.88|9
1641217060000|2022-01-03 13:37:40|19426.6|19306.6|19426.61|19306.61|19426.85|19306.85|19426.32|19306.32|9
1641217070000|2022-01-03 13:37:50|19426.77|19306.77|19428.78|19308.78|19428.78|19308.78|19426.76|19306.76|9
1641217080000|2022-01-03 13:38:00|19429.09|19309.09|19432.8|19312.8|19432.8|19312.8|19429.09|19309.09|10
1641217090000|2022-01-03 13:38:10|19432.79|19312.79|19434.38|19314.38|19434.38|19314.38|19432.79|19312.79|10
1641217100000|2022-01-03 13:38:20|19434.63|19314.63|19436.88|19316.88|19437.12|19317.12|19434.63|19314.63|10
1641217110000|2022-01-03 13:38:30|19437.04|19317.04|19436.41|19316.41|19437.18|19317.18|19436.41|19316.41|10
1641217120000|2022-01-03 13:38:40|19436.52|19316.52|19436.88|19316.88|19436.91|19316.91|19436.34|19316.34|9
1641217130000|2022-01-03 13:38:50|19436.02|19316.02|19435.37|19315.37|19437.14|19317.14|19435.37|19315.37|10
1641217140000|2022-01-03 13:39:00|19435.46|19315.46|19435.45|19315.45|19435.46|19315.46|19434.32|19314.32|10
1641217150000|2022-01-03 13:39:10|19436.34|19316.34|19436.64|19316.64|19436.64|19316.64|19436.08|19316.08|10
1641217160000|2022-01-03 13:39:20|19436.67|19316.67|19439.02|19319.02|19439.02|19319.02|19436.48|19316.48|10
1641217170000|2022-01-03 13:39:30|19438.74|19318.74|19439.77|19319.77|19439.77|19319.77|19438.74|19318.74|9
1641217180000|2022-01-03 13:39:40|19440.29|19320.29|19441.4|19321.4|19441.66|19321.66|19440.27|19320.27|6
1641217190000|2022-01-03 13:39:50|19441.58|19321.58|19442.33|19322.33|19442.86|19322.86|19441.58|19321.58|10
1641217200000|2022-01-03 13:40:00|19442.04|19322.04|19442.13|19322.13|19442.43|19322.43|19441.9|19321.9|10
1641217210000|2022-01-03 13:40:10|19442.33|19322.33|19441.08|19321.08|19442.33|19322.33|19440.99|19320.99|10
1641217220000|2022-01-03 13:40:20|19441.06|19321.06|19439.76|19319.76|19441.06|19321.06|19439.7|19319.7|10
1641217230000|2022-01-03 13:40:30|19439.68|19319.68|19439.43|19319.43|19439.79|19319.79|19439.43|19319.43|9
1641217240000|2022-01-03 13:40:40|19439.65|19319.65|19439.74|19319.74|19439.89|19319.89|19439.57|19319.57|10
1641217250000|2022-01-03 13:40:50|19439.77|19319.77|19440.38|19320.38|19440.56|19320.56|19439.09|19319.09|10
1641217260000|2022-01-03 13:41:00|19439.76|19319.76|19435.98|19315.98|19440.03|19320.03|19435.98|19315.98|10
1641217270000|2022-01-03 13:41:10|19435.71|19315.71|19435.07|19315.07|19435.89|19315.89|19435.02|19315.02|10
1641217280000|2022-01-03 13:41:20|19434.93|19314.93|19435.81|19315.81|19435.92|19315.92|19434.93|19314.93|10
1641217290000|2022-01-03 13:41:30|19435.64|19315.64|19436.4|19316.4|19436.4|19316.4|19435.62|19315.62|10
1641217300000|2022-01-03 13:41:40|19437.26|19317.26|19437.56|19317.56|19437.56|19317.56|19436.97|19316.97|10
1641217310000|2022-01-03 13:41:50|19437.67|19317.67|19435.53|19315.53|19437.67|19317.67|19435.53|19315.53|10
1641217320000|2022-01-03 13:42:00|19435.21|19315.21|19436.03|19316.03|19436.09|19316.09|19434.91|19314.91|10
1641217330000|2022-01-03 13:42:10|19436.02|19316.02|19435.25|19315.25|19436.08|19316.08|19435.07|19315.07|9
1641217340000|2022-01-03 13:42:20|19435.28|19315.28|19436.59|19316.59|19436.59|19316.59|19434.95|19314.95|9
1641217350000|2022-01-03 13:42:30|19436.81|19316.81|19437.8|19317.8|19437.86|19317.86|19436.8|19316.8|9
1641217360000|2022-01-03 13:42:40|19437.92|19317.92|19438.8|19318.8|19438.8|19318.8|19437.92|19317.92|10
1641217370000|2022-01-03 13:42:50|19439.04|19319.04|19438.49|19318.49|19439.04|19319.04|19438.17|19318.17|8
1641217380000|2022-01-03 13:43:00|19438.58|19318.58|19437.17|19317.17|19438.58|19318.58|19437.17|19317.17|10
1641217390000|2022-01-03 13:43:10|19436.96|19316.96|19437.08|19317.08|19437.08|19317.08|19436.8|19316.8|10
1641217400000|2022-01-03 13:43:20|19437.1|19317.1|19437.34|19317.34|19437.49|19317.49|19437.1|19317.1|8
1641217410000|2022-01-03 13:43:30|19437.32|19317.32|19437.5|19317.5|19437.67|19317.67|19437.2|19317.2|8
1641217420000|2022-01-03 13:43:40|19437.4|19317.4|19437.1|19317.1|19437.4|19317.4|19436.97|19316.97|9
1641217430000|2022-01-03 13:43:50|19437.09|19317.09|19437.95|19317.95|19437.95|19317.95|19437.09|19317.09|9
1641217440000|2022-01-03 13:44:00|19437.75|19317.75|19436.23|19316.23|19438.02|19318.02|19436.19|19316.19|10
1641217450000|2022-01-03 13:44:10|19435.84|19315.84|19435.02|19315.02|19436.09|19316.09|19434.85|19314.85|10
1641217460000|2022-01-03 13:44:20|19435.36|19315.36|19434.11|19314.11|19435.48|19315.48|19433.93|19313.93|10
1641217470000|2022-01-03 13:44:30|19432.86|19312.86|19431.96|19311.96|19433.11|19313.11|19431.96|19311.96|10
1641217480000|2022-01-03 13:44:40|19431.79|19311.79|19432.38|19312.38|19432.54|19312.54|19431.79|19311.79|9
1641217490000|2022-01-03 13:44:50|19432.81|19312.81|19433.77|19313.77|19433.83|19313.83|19432.81|19312.81|8
1641217500000|2022-01-03 13:45:00|19433.81|19313.81|19435.44|19315.44|19435.44|19315.44|19433.81|19313.81|10
1641217510000|2022-01-03 13:45:10|19436.02|19316.02|19436.36|19316.36|19436.42|19316.42|19436.02|19316.02|9
1641217520000|2022-01-03 13:45:20|19436.75|19316.75|19437.34|19317.34|19437.66|19317.66|19436.75|19316.75|10
1641217530000|2022-01-03 13:45:30|19437.5|19317.5|19437.56|19317.56|19437.71|19317.71|19437.46|19317.46|10
1641217540000|2022-01-03 13:45:40|19437.53|19317.53|19439.51|19319.51|19439.51|19319.51|19437.53|19317.53|10
1641217550000|2022-01-03 13:45:50|19440.05|19320.05|19441.39|19321.39|19441.39|19321.39|19439.86|19319.86|9
1641217560000|2022-01-03 13:46:00|19441.82|19321.82|19441.71|19321.71|19442.02|19322.02|19441.36|19321.36|9
1641217570000|2022-01-03 13:46:10|19441.68|19321.68|19441.95|19321.95|19441.95|19321.95|19441.29|19321.29|9
1641217580000|2022-01-03 13:46:20|19442.13|19322.13|19443.11|19323.11|19443.11|19323.11|19442.1|19322.1|10
1641217590000|2022-01-03 13:46:30|19443.38|19323.38|19443.35|19323.35|19443.64|19323.64|19442.88|19322.88|8
1641217600000|2022-01-03 13:46:40|19443.27|19323.27|19443.57|19323.57|19443.77|19323.77|19443.1|19323.1|10
1641217610000|2022-01-03 13:46:50|19443.98|19323.98|19444.34|19324.34|19444.48|19324.48|19443.57|19323.57|10
1641217620000|2022-01-03 13:47:00|19445.01|19325.01|19444.97|19324.97|19445.67|19325.67|19444.77|19324.77|9
1641217630000|2022-01-03 13:47:10|19445.06|19325.06|19445.73|19325.73|19445.77|19325.77|19445.06|19325.06|10
1641217640000|2022-01-03 13:47:20|19445.34|19325.34|19444.78|19324.78|19445.58|19325.58|19444.67|19324.67|10
1641217650000|2022-01-03 13:47:30|19444.51|19324.51|19441.08|19321.08|19444.51|19324.51|19441.08|19321.08|10
1641217660000|2022-01-03 13:47:40|19440.45|19320.45|19437.7|19317.7|19440.45|19320.45|19437.7|19317.7|10
1641217670000|2022-01-03 13:47:50|19438.32|19318.32|19439.56|19319.56|19439.79|19319.79|19438.32|19318.32|10
1641217680000|2022-01-03 13:48:00|19439.11|19319.11|19439.42|19319.42|19439.94|19319.94|19439.04|19319.04|10
1641217690000|2022-01-03 13:48:10|19439.24|19319.24|19439.37|19319.37|19439.88|19319.88|19439.09|19319.09|10
1641217700000|2022-01-03 13:48:20|19438.16|19318.16|19437.5|19317.5|19438.28|19318.28|19437.5|19317.5|9
1641217710000|2022-01-03 13:48:30|19437.51|19317.51|19438.3|19318.3|19438.47|19318.47|19437.51|19317.51|8
1641217720000|2022-01-03 13:48:40|19438.37|19318.37|19437.79|19317.79|19438.37|19318.37|19437.49|19317.49|10
1641217730000|2022-01-03 13:48:50|19437.52|19317.52|19436.85|19316.85|19437.52|19317.52|19436.67|19316.67|10
1641217740000|2022-01-03 13:49:00|19436.92|19316.92|19436.98|19316.98|19437.44|19317.44|19436.58|19316.58|10
1641217750000|2022-01-03 13:49:10|19437.12|19317.12|19437.35|19317.35|19437.61|19317.61|19437.07|19317.07|10
1641217760000|2022-01-03 13:49:20|19437.62|19317.62|19435.8|19315.8|19437.69|19317.69|19435.8|19315.8|10
1641217770000|2022-01-03 13:49:30|19435.83|19315.83|19435.48|19315.48|19435.96|19315.96|19435.48|19315.48|10
1641217780000|2022-01-03 13:49:40|19435.53|19315.53|19434.01|19314.01|19435.71|19315.71|19434.01|19314.01|10
1641217790000|2022-01-03 13:49:50|19433.52|19313.52|19431.3|19311.3|19433.52|19313.52|19430.82|19310.82|10
1641217800000|2022-01-03 13:50:00|19431.03|19311.03|19430.32|19310.32|19431.03|19311.03|19430.13|19310.13|10
1641217810000|2022-01-03 13:50:10|19429.92|19309.92|19426.22|19306.22|19430.09|19310.09|19426.22|19306.22|9
1641217820000|2022-01-03 13:50:20|19425.57|19305.57|19425.11|19305.11|19425.57|19305.57|19424.63|19304.63|9
1641217830000|2022-01-03 13:50:30|19425.5|19305.5|19425.35|19305.35|19426.36|19306.36|19425.35|19305.35|10
1641217840000|2022-01-03 13:50:40|19425.33|19305.33|19424.95|19304.95|19425.33|19305.33|19424.46|19304.46|10
1641217850000|2022-01-03 13:50:50|19425.23|19305.23|19426.85|19306.85|19426.85|19306.85|19425.23|19305.23|8
1641217860000|2022-01-03 13:51:00|19427.38|19307.38|19428.48|19308.48|19428.48|19308.48|19427.37|19307.37|9
1641217870000|2022-01-03 13:51:10|19429.03|19309.03|19428.57|19308.57|19429.03|19309.03|19428.57|19308.57|10
1641217880000|2022-01-03 13:51:20|19428.59|19308.59|19429.16|19309.16|19429.16|19309.16|19428.58|19308.58|10
1641217890000|2022-01-03 13:51:30|19429.08|19309.08|19428.11|19308.11|19429.08|19309.08|19427.92|19307.92|10
1641217900000|2022-01-03 13:51:40|19427.58|19307.58|19427.58|19307.58|19428.29|19308.29|19427.44|19307.44|10
1641217910000|2022-01-03 13:51:50|19427.56|19307.56|19427.91|19307.91|19428.09|19308.09|19427.52|19307.52|9
1641217920000|2022-01-03 13:52:00|19427.67|19307.67|19428.75|19308.75|19429.3|19309.3|19427.56|19307.56|10
1641217930000|2022-01-03 13:52:10|19429.04|19309.04|19429.55|19309.55|19429.55|19309.55|19429.04|19309.04|8
1641217940000|2022-01-03 13:52:20|19429.8|19309.8|19429.11|19309.11|19429.8|19309.8|19429.03|19309.03|10
1641217950000|2022-01-03 13:52:30|19429.14|19309.14|19430.66|19310.66|19430.66|19310.66|19429.14|19309.14|7
1641217960000|2022-01-03 13:52:40|19430.67|19310.67|19430.63|19310.63|19430.89|19310.89|19430.59|19310.59|9
1641217970000|2022-01-03 13:52:50|19430.61|19310.61|19428.82|19308.82|19430.67|19310.67|19428.79|19308.79|9
1641217980000|2022-01-03 13:53:00|19428.64|19308.64|19427.81|19307.81|19428.64|19308.64|19427.03|19307.03|10
1641217990000|2022-01-03 13:53:10|19427.77|19307.77|19426.58|19306.58|19428.13|19308.13|19426.4|19306.4|10
1641218000000|2022-01-03 13:53:20|19426.51|19306.51|19425.18|19305.18|19426.61|19306.61|19425.18|19305.18|8
1641218010000|2022-01-03 13:53:30|19425.33|19305.33|19424.95|19304.95|19425.33|19305.33|19424.54|19304.54|10
1641218020000|2022-01-03 13:53:40|19424.87|19304.87|19426.13|19306.13|19426.13|19306.13|19424.87|19304.87|10
1641218030000|2022-01-03 13:53:50|19426.62|19306.62|19428.34|19308.34|19428.34|19308.34|19426.62|19306.62|9
1641218040000|2022-01-03 13:54:00|19428.13|19308.13|19433.84|19313.84|19433.84|19313.84|19428.13|19308.13|10
1641218050000|2022-01-03 13:54:10|19434.12|19314.12|19437.3|19317.3|19437.62|19317.62|19434.12|19314.12|10
1641218060000|2022-01-03 13:54:20|19436.82|19316.82|19433.26|19313.26|19436.82|19316.82|19433.26|19313.26|10
1641218070000|2022-01-03 13:54:30|19433.09|19313.09|19435.15|19315.15|19435.15|19315.15|19432.97|19312.97|9
1641218080000|2022-01-03 13:54:40|19434.31|19314.31|19435.92|19315.92|19435.92|19315.92|19434.27|19314.27|10
1641218090000|2022-01-03 13:54:50|19436.21|19316.21|19435.91|19315.91|19436.3|19316.3|19435.86|19315.86|10
1641218100000|2022-01-03 13:55:00|19435.76|19315.76|19434.45|19314.45|19435.85|19315.85|19434.29|19314.29|9
1641218110000|2022-01-03 13:55:10|19434.39|19314.39|19434.73|19314.73|19434.76|19314.76|19433.86|19313.86|9
1641218120000|2022-01-03 13:55:20|19434.86|19314.86|19435.75|19315.75|19436.11|19316.11|19434.86|19314.86|10
1641218130000|2022-01-03 13:55:30|19435.55|19315.55|19433.95|19313.95|19435.55|19315.55|19433.95|19313.95|10
1641218140000|2022-01-03 13:55:40|19433.42|19313.42|19433.23|19313.23|19433.79|19313.79|19433.23|19313.23|8
1641218150000|2022-01-03 13:55:50|19433|19313|19433.8|19313.8|19433.8|19313.8|19432.9|19312.9|10
1641218160000|2022-01-03 13:56:00|19434.19|19314.19|19434.82|19314.82|19434.82|19314.82|19433.9|19313.9|10
1641218170000|2022-01-03 13:56:10|19435.61|19315.61|19435.08|19315.08|19435.98|19315.98|19434.9|19314.9|9
1641218180000|2022-01-03 13:56:20|19434.98|19314.98|19433.51|19313.51|19434.98|19314.98|19433.51|19313.51|8
1641218190000|2022-01-03 13:56:30|19433.62|19313.62|19432.62|19312.62|19433.77|19313.77|19432.5|19312.5|10
1641218200000|2022-01-03 13:56:40|19432.61|19312.61|19432.09|19312.09|19432.81|19312.81|19432.08|19312.08|10
1641218210000|2022-01-03 13:56:50|19432.19|19312.19|19428.97|19308.97|19432.19|19312.19|19428.97|19308.97|10
1641218220000|2022-01-03 13:57:00|19429.28|19309.28|19427.64|19307.64|19429.28|19309.28|19427.64|19307.64|10
1641218230000|2022-01-03 13:57:10|19426.58|19306.58|19427.89|19307.89|19427.89|19307.89|19425.45|19305.45|10
1641218240000|2022-01-03 13:57:20|19427.99|19307.99|19429.13|19309.13|19429.13|19309.13|19427.99|19307.99|10
1641218250000|2022-01-03 13:57:30|19429.09|19309.09|19428.47|19308.47|19429.38|19309.38|19428.08|19308.08|10
1641218260000|2022-01-03 13:57:40|19428.69|19308.69|19432.7|19312.7|19432.79|19312.79|19428.69|19308.69|10
1641218270000|2022-01-03 13:57:50|19432.59|19312.59|19429.99|19309.99|19432.59|19312.59|19429.99|19309.99|10
1641218280000|2022-01-03 13:58:00|19429.77|19309.77|19429.15|19309.15|19429.94|19309.94|19429.15|19309.15|10
1641218290000|2022-01-03 13:58:10|19428.68|19308.68|19426.47|19306.47|19428.68|19308.68|19426.47|19306.47|10
1641218300000|2022-01-03 13:58:20|19425.31|19305.31|19421.59|19301.59|19425.55|19305.55|19421.59|19301.59|10
1641218310000|2022-01-03 13:58:30|19419.62|19299.62|19417.45|19297.45|19419.62|19299.62|19417.45|19297.45|10
1641218320000|2022-01-03 13:58:40|19417.21|19297.21|19415.79|19295.79|19417.21|19297.21|19415.79|19295.79|10
1641218330000|2022-01-03 13:58:50|19415.62|19295.62|19413.2|19293.2|19415.62|19295.62|19413.2|19293.2|10
1641218340000|2022-01-03 13:59:00|19412.72|19292.72|19407.49|19287.49|19412.72|19292.72|19407.49|19287.49|10
1641218350000|2022-01-03 13:59:10|19406.78|19286.78|19403.3|19283.3|19406.78|19286.78|19402.76|19282.76|10
1641218360000|2022-01-03 13:59:20|19403.59|19283.59|19409.4|19289.4|19409.4|19289.4|19403.59|19283.59|10
1641218370000|2022-01-03 13:59:30|19409.02|19289.02|19408.69|19288.69|19409.02|19289.02|19408.2|19288.2|10
1641218380000|2022-01-03 13:59:40|19408.76|19288.76|19409.41|19289.41|19409.65|19289.65|19408.37|19288.37|10
1641218390000|2022-01-03 13:59:50|19409.73|19289.73|19406.83|19286.83|19410.3|19290.3|19406.83|19286.83|10
1641218400000|2022-01-03 14:00:00|19406.71|19286.71|19406.6|19286.6|19407.33|19287.33|19406.59|19286.59|10
1641218410000|2022-01-03 14:00:10|19407.23|19287.23|19409.25|19289.25|19409.25|19289.25|19406.98|19286.98|10
1641218420000|2022-01-03 14:00:20|19408.32|19288.32|19402.92|19282.92|19408.32|19288.32|19402.92|19282.92|10
1641218430000|2022-01-03 14:00:30|19403.56|19283.56|19403.9|19283.9|19404.01|19284.01|19402.97|19282.97|10
1641218440000|2022-01-03 14:00:40|19403.94|19283.94|19404|19284|19404|19284|19402.81|19282.81|10
1641218450000|2022-01-03 14:00:50|19404.42|19284.42|19408.56|19288.56|19408.56|19288.56|19404.42|19284.42|10
1641218460000|2022-01-03 14:01:00|19409.28|19289.28|19412.26|19292.26|19413.12|19293.12|19409.28|19289.28|10
1641218470000|2022-01-03 14:01:10|19413.08|19293.08|19416.51|19296.51|19416.71|19296.71|19413.08|19293.08|10
1641218480000|2022-01-03 14:01:20|19416.78|19296.78|19418.67|19298.67|19418.67|19298.67|19416.21|19296.21|10
1641218490000|2022-01-03 14:01:30|19418.18|19298.18|19418.31|19298.31|19418.46|19298.46|19417.71|19297.71|9
1641218500000|2022-01-03 14:01:40|19418.52|19298.52|19420.23|19300.23|19420.38|19300.38|19418.49|19298.49|10
1641218510000|2022-01-03 14:01:50|19420.95|19300.95|19420.73|19300.73|19421.3|19301.3|19420.35|19300.35|10
1641218520000|2022-01-03 14:02:00|19421.17|19301.17|19423.02|19303.02|19423.02|19303.02|19421.17|19301.17|10
1641218530000|2022-01-03 14:02:10|19422.98|19302.98|19424.31|19304.31|19424.31|19304.31|19422.98|19302.98|10
1641218540000|2022-01-03 14:02:20|19425.34|19305.34|19424.78|19304.78|19425.34|19305.34|19424.6|19304.6|8
1641218550000|2022-01-03 14:02:30|19425.25|19305.25|19426.41|19306.41|19426.41|19306.41|19425.25|19305.25|9
1641218560000|2022-01-03 14:02:40|19426.1|19306.1|19426.76|19306.76|19427.06|19307.06|19426.1|19306.1|9
1641218570000|2022-01-03 14:02:50|19426.86|19306.86|19423.66|19303.66|19426.89|19306.89|19423.66|19303.66|10
1641218580000|2022-01-03 14:03:00|19423.43|19303.43|19423.74|19303.74|19423.86|19303.86|19423.36|19303.36|9
1641218590000|2022-01-03 14:03:10|19423.28|19303.28|19419.42|19299.42|19423.28|19303.28|19419.42|19299.42|10
1641218600000|2022-01-03 14:03:20|19418.96|19298.96|19418.15|19298.15|19418.99|19298.99|19418.15|19298.15|10
1641218610000|2022-01-03 14:03:30|19418.49|19298.49|19415.9|19295.9|19418.49|19298.49|19415.8|19295.8|10
1641218620000|2022-01-03 14:03:40|19415.83|19295.83|19415.4|19295.4|19415.83|19295.83|19415.07|19295.07|10
1641218630000|2022-01-03 14:03:50|19415.27|19295.27|19412.03|19292.03|19415.27|19295.27|19412.03|19292.03|10
1641218640000|2022-01-03 14:04:00|19411.86|19291.86|19411.99|19291.99|19411.99|19291.99|19411.03|19291.03|10
1641218650000|2022-01-03 14:04:10|19412.04|19292.04|19412.87|19292.87|19412.87|19292.87|19411.85|19291.85|9
1641218660000|2022-01-03 14:04:20|19412.91|19292.91|19412.75|19292.75|19413.21|19293.21|19412.47|19292.47|10
1641218670000|2022-01-03 14:04:30|19412.76|19292.76|19412.69|19292.69|19413.02|19293.02|19412.34|19292.34|10
1641218680000|2022-01-03 14:04:40|19412.76|19292.76|19412.81|19292.81|19412.81|19292.81|19412.34|19292.34|9
1641218690000|2022-01-03 14:04:50|19413.03|19293.03|19409.78|19289.78|19413.03|19293.03|19409.78|19289.78|10
1641218700000|2022-01-03 14:05:00|19409.43|19289.43|19408.24|19288.24|19409.43|19289.43|19407.48|19287.48|10
1641218710000|2022-01-03 14:05:10|19408.09|19288.09|19406.47|19286.47|19408.3|19288.3|19406.47|19286.47|10
1641218720000|2022-01-03 14:05:20|19406|19286|19404.11|19284.11|19406|19286|19404.06|19284.06|10
1641218730000|2022-01-03 14:05:30|19403.99|19283.99|19402.01|19282.01|19403.99|19283.99|19401.97|19281.97|8
1641218740000|2022-01-03 14:05:40|19402.05|19282.05|19401.31|19281.31|19402.24|19282.24|19401.31|19281.31|9
1641218750000|2022-01-03 14:05:50|19401.27|19281.27|19400.24|19280.24|19401.35|19281.35|19400.24|19280.24|9
1641218760000|2022-01-03 14:06:00|19399.89|19279.89|19391.97|19271.97|19399.89|19279.89|19391.97|19271.97|10
1641218770000|2022-01-03 14:06:10|19391.55|19271.55|19381.88|19261.88|19391.55|19271.55|19381.88|19261.88|10
1641218780000|2022-01-03 14:06:20|19382.06|19262.06|19377.06|19257.06|19382.06|19262.06|19377.06|19257.06|10
1641218790000|2022-01-03 14:06:30|19376.82|19256.82|19378.61|19258.61|19378.61|19258.61|19376.82|19256.82|10
1641218800000|2022-01-03 14:06:40|19378.78|19258.78|19379.44|19259.44|19379.6|19259.6|19378.78|19258.78|10
1641218810000|2022-01-03 14:06:50|19379.19|19259.19|19377.74|19257.74|19379.19|19259.19|19377.63|19257.63|10
1641218820000|2022-01-03 14:07:00|19377.64|19257.64|19378.05|19258.05|19378.56|19258.56|19377.64|19257.64|9
1641218830000|2022-01-03 14:07:10|19378.47|19258.47|19374.81|19254.81|19378.47|19258.47|19374.81|19254.81|9
1641218840000|2022-01-03 14:07:20|19375.08|19255.08|19370.74|19250.74|19375.08|19255.08|19370.74|19250.74|10
1641218850000|2022-01-03 14:07:30|19371.01|19251.01|19368.92|19248.92|19371.01|19251.01|19368.36|19248.36|10
1641218860000|2022-01-03 14:07:40|19368.5|19248.5|19370.39|19250.39|19370.61|19250.61|19368.45|19248.45|10
1641218870000|2022-01-03 14:07:50|19370.26|19250.26|19371.62|19251.62|19371.62|19251.62|19370.06|19250.06|9
1641218880000|2022-01-03 14:08:00|19371.75|19251.75|19369.58|19249.58|19371.75|19251.75|19369.08|19249.08|10
1641218890000|2022-01-03 14:08:10|19369.74|19249.74|19368.17|19248.17|19369.74|19249.74|19367.93|19247.93|10
1641218900000|2022-01-03 14:08:20|19367.41|19247.41|19367.45|19247.45|19367.66|19247.66|19367.07|19247.07|10
1641218910000|2022-01-03 14:08:30|19367.29|19247.29|19363.87|19243.87|19367.29|19247.29|19363.87|19243.87|10
1641218920000|2022-01-03 14:08:40|19363.6|19243.6|19360.24|19240.24|19363.6|19243.6|19360.24|19240.24|10
1641218930000|2022-01-03 14:08:50|19359.7|19239.7|19356.46|19236.46|19359.7|19239.7|19356.26|19236.26|10
1641218940000|2022-01-03 14:09:00|19356.45|19236.45|19348.43|19228.43|19356.45|19236.45|19348.43|19228.43|10
1641218950000|2022-01-03 14:09:10|19348.38|19228.38|19346.7|19226.7|19348.77|19228.77|19346.24|19226.24|10
1641218960000|2022-01-03 14:09:20|19346.95|19226.95|19350.58|19230.58|19350.58|19230.58|19346.78|19226.78|10
1641218970000|2022-01-03 14:09:30|19350.94|19230.94|19359.56|19239.56|19359.56|19239.56|19350.94|19230.94|10
1641218980000|2022-01-03 14:09:40|19360.22|19240.22|19363.49|19243.49|19363.94|19243.94|19360.22|19240.22|10
1641218990000|2022-01-03 14:09:50|19363.88|19243.88|19364.87|19244.87|19364.87|19244.87|19363.29|19243.29|10
1641219000000|2022-01-03 14:10:00|19366.24|19246.24|19367.17|19247.17|19367.21|19247.21|19365.1|19245.1|10
1641219010000|2022-01-03 14:10:10|19367.42|19247.42|19369.38|19249.38|19369.38|19249.38|19367.42|19247.42|10
1641219020000|2022-01-03 14:10:20|19369.1|19249.1|19372.11|19252.11|19372.11|19252.11|19369.1|19249.1|10
1641219030000|2022-01-03 14:10:30|19372.39|19252.39|19373.02|19253.02|19373.02|19253.02|19372.39|19252.39|10
1641219040000|2022-01-03 14:10:40|19372.96|19252.96|19372.26|19252.26|19373.25|19253.25|19372.26|19252.26|9
1641219050000|2022-01-03 14:10:50|19371.94|19251.94|19370.05|19250.05|19372.13|19252.13|19370.05|19250.05|10
1641219060000|2022-01-03 14:11:00|19369.98|19249.98|19371.47|19251.47|19371.47|19251.47|19368.94|19248.94|10
1641219070000|2022-01-03 14:11:10|19371.43|19251.43|19373.38|19253.38|19373.38|19253.38|19371.28|19251.28|9
1641219080000|2022-01-03 14:11:20|19373.93|19253.93|19375.22|19255.22|19375.22|19255.22|19373.81|19253.81|10
1641219090000|2022-01-03 14:11:30|19375.14|19255.14|19376.93|19256.93|19377.59|19257.59|19375.14|19255.14|10
1641219100000|2022-01-03 14:11:40|19377.4|19257.4|19374.93|19254.93|19377.4|19257.4|19374.59|19254.59|10
1641219110000|2022-01-03 14:11:50|19374.8|19254.8|19373.81|19253.81|19375.46|19255.46|19373.68|19253.68|10
1641219120000|2022-01-03 14:12:00|19373.84|19253.84|19375.82|19255.82|19375.82|19255.82|19373.58|19253.58|10
1641219130000|2022-01-03 14:12:10|19376.78|19256.78|19379.51|19259.51|19379.73|19259.73|19376.78|19256.78|10
1641219140000|2022-01-03 14:12:20|19379.9|19259.9|19381.86|19261.86|19381.86|19261.86|19379.9|19259.9|8
1641219150000|2022-01-03 14:12:30|19381.49|19261.49|19381.72|19261.72|19381.86|19261.86|19381.27|19261.27|8
1641219160000|2022-01-03 14:12:40|19381.47|19261.47|19382.43|19262.43|19383.03|19263.03|19381.39|19261.39|10
1641219170000|2022-01-03 14:12:50|19382.5|19262.5|19384.19|19264.19|19384.51|19264.51|19382.5|19262.5|10
1641219180000|2022-01-03 14:13:00|19384.09|19264.09|19385.41|19265.41|19385.41|19265.41|19383.92|19263.92|10
1641219190000|2022-01-03 14:13:10|19385.61|19265.61|19387.09|19267.09|19387.32|19267.32|19385.61|19265.61|10
1641219200000|2022-01-03 14:13:20|19387.24|19267.24|19389.36|19269.36|19389.36|19269.36|19387.24|19267.24|10
1641219210000|2022-01-03 14:13:30|19389.42|19269.42|19390.31|19270.31|19390.64|19270.64|19389.04|19269.04|10
1641219220000|2022-01-03 14:13:40|19390.11|19270.11|19387.78|19267.78|19391.07|19271.07|19387.62|19267.62|10
1641219230000|2022-01-03 14:13:50|19387.43|19267.43|19384.38|19264.38|19387.43|19267.43|19384.38|19264.38|10
1641219240000|2022-01-03 14:14:00|19384.09|19264.09|19382.46|19262.46|19384.09|19264.09|19382.46|19262.46|10
1641219250000|2022-01-03 14:14:10|19381.94|19261.94|19380.51|19260.51|19381.94|19261.94|19379.82|19259.82|10
1641219260000|2022-01-03 14:14:20|19380.39|19260.39|19379.96|19259.96|19380.74|19260.74|19379.96|19259.96|10
1641219270000|2022-01-03 14:14:30|19379.61|19259.61|19378.74|19258.74|19379.61|19259.61|19377.47|19257.47|10
1641219280000|2022-01-03 14:14:40|19378.47|19258.47|19377.14|19257.14|19378.56|19258.56|19377.14|19257.14|10
1641219290000|2022-01-03 14:14:50|19376.6|19256.6|19377.32|19257.32|19377.48|19257.48|19376.6|19256.6|10
1641219300000|2022-01-03 14:15:00|19377.45|19257.45|19374.75|19254.75|19378.2|19258.2|19374.64|19254.64|10
1641219310000|2022-01-03 14:15:10|19374.89|19254.89|19373.05|19253.05|19374.89|19254.89|19373.05|19253.05|10
1641219320000|2022-01-03 14:15:20|19373.22|19253.22|19371.74|19251.74|19373.22|19253.22|19371.69|19251.69|9
1641219330000|2022-01-03 14:15:30|19371.13|19251.13|19369.78|19249.78|19371.13|19251.13|19369.78|19249.78|10
1641219340000|2022-01-03 14:15:40|19369.34|19249.34|19364.2|19244.2|19369.34|19249.34|19364.2|19244.2|10
1641219350000|2022-01-03 14:15:50|19364.01|19244.01|19363.59|19243.59|19364.01|19244.01|19362.48|19242.48|9
1641219360000|2022-01-03 14:16:00|19363.44|19243.44|19366.46|19246.46|19366.46|19246.46|19363.44|19243.44|10
1641219370000|2022-01-03 14:16:10|19366.97|19246.97|19364.82|19244.82|19367.54|19247.54|19364.82|19244.82|10
1641219380000|2022-01-03 14:16:20|19364.95|19244.95|19366.66|19246.66|19366.66|19246.66|19364.93|19244.93|10
1641219390000|2022-01-03 14:16:30|19366.46|19246.46|19365.53|19245.53|19366.65|19246.65|19365.11|19245.11|10
1641219400000|2022-01-03 14:16:40|19365.6|19245.6|19369.52|19249.52|19369.52|19249.52|19365.6|19245.6|9
1641219410000|2022-01-03 14:16:50|19369.89|19249.89|19376.5|19256.5|19376.5|19256.5|19369.89|19249.89|9
1641219420000|2022-01-03 14:17:00|19376.58|19256.58|19382.44|19262.44|19382.44|19262.44|19376.58|19256.58|10
1641219430000|2022-01-03 14:17:10|19382.5|19262.5|19384.38|19264.38|19384.77|19264.77|19382.5|19262.5|10
1641219440000|2022-01-03 14:17:20|19384.33|19264.33|19386.52|19266.52|19387.04|19267.04|19383.87|19263.87|10
1641219450000|2022-01-03 14:17:30|19386.58|19266.58|19386.57|19266.57|19386.75|19266.75|19386.31|19266.31|10
1641219460000|2022-01-03 14:17:40|19386.63|19266.63|19386.59|19266.59|19386.65|19266.65|19385.8|19265.8|10
1641219470000|2022-01-03 14:17:50|19386.5|19266.5|19388.51|19268.51|19388.51|19268.51|19386.46|19266.46|10
1641219480000|2022-01-03 14:18:00|19387.8|19267.8|19389.85|19269.85|19389.85|19269.85|19387.8|19267.8|10
1641219490000|2022-01-03 14:18:10|19388.97|19268.97|19388.11|19268.11|19388.97|19268.97|19388.05|19268.05|10
1641219500000|2022-01-03 14:18:20|19388.74|19268.74|19388.7|19268.7|19389.25|19269.25|19388.55|19268.55|10
1641219510000|2022-01-03 14:18:30|19388.67|19268.67|19387.73|19267.73|19388.67|19268.67|19387.73|19267.73|10
1641219520000|2022-01-03 14:18:40|19388.49|19268.49|19385.52|19265.52|19388.49|19268.49|19385.3|19265.3|10
1641219530000|2022-01-03 14:18:50|19385.43|19265.43|19385.7|19265.7|19386.07|19266.07|19385.05|19265.05|10
1641219540000|2022-01-03 14:19:00|19385.74|19265.74|19386.5|19266.5|19386.77|19266.77|19385.74|19265.74|10
1641219550000|2022-01-03 14:19:10|19386.39|19266.39|19390.52|19270.52|19390.52|19270.52|19386.39|19266.39|10
1641219560000|2022-01-03 14:19:20|19391.11|19271.11|19392.25|19272.25|19392.56|19272.56|19391.11|19271.11|10
1641219570000|2022-01-03 14:19:30|19391.94|19271.94|19393.64|19273.64|19393.83|19273.83|19391.94|19271.94|10
1641219580000|2022-01-03 14:19:40|19393.9|19273.9|19396.88|19276.88|19396.88|19276.88|19393.89|19273.89|10
1641219590000|2022-01-03 14:19:50|19396.8|19276.8|19396.61|19276.61|19397.18|19277.18|19396.61|19276.61|10
1641219600000|2022-01-03 14:20:00|19396.89|19276.89|19397.46|19277.46|19397.69|19277.69|19396.66|19276.66|10
1641219610000|2022-01-03 14:20:10|19397.28|19277.28|19397.08|19277.08|19397.37|19277.37|19396.87|19276.87|10
1641219620000|2022-01-03 14:20:20|19397.03|19277.03|19398.85|19278.85|19398.85|19278.85|19396.16|19276.16|10
1641219630000|2022-01-03 14:20:30|19399.81|19279.81|19400.99|19280.99|19400.99|19280.99|19399.54|19279.54|10
1641219640000|2022-01-03 14:20:40|19401.43|19281.43|19403.18|19283.18|19403.31|19283.31|19401.43|19281.43|10
1641219650000|2022-01-03 14:20:50|19403.27|19283.27|19403.55|19283.55|19403.75|19283.75|19403.07|19283.07|10
1641219660000|2022-01-03 14:21:00|19403.57|19283.57|19401.73|19281.73|19403.98|19283.98|19401.73|19281.73|10
1641219670000|2022-01-03 14:21:10|19401.09|19281.09|19400.87|19280.87|19401.38|19281.38|19400.41|19280.41|9
1641219680000|2022-01-03 14:21:20|19400.68|19280.68|19399.81|19279.81|19400.68|19280.68|19399.81|19279.81|9
1641219690000|2022-01-03 14:21:30|19399.87|19279.87|19398.02|19278.02|19400.06|19280.06|19398.02|19278.02|9
1641219700000|2022-01-03 14:21:40|19398.59|19278.59|19398.58|19278.58|19399.08|19279.08|19398.49|19278.49|10
1641219710000|2022-01-03 14:21:50|19398.82|19278.82|19398.86|19278.86|19398.94|19278.94|19397.37|19277.37|10
1641219720000|2022-01-03 14:22:00|19398.77|19278.77|19397.42|19277.42|19398.77|19278.77|19397.42|19277.42|8
1641219730000|2022-01-03 14:22:10|19397.44|19277.44|19398|19278|19398.22|19278.22|19397.44|19277.44|10
1641219740000|2022-01-03 14:22:20|19398.06|19278.06|19397.85|19277.85|19398.12|19278.12|19397.53|19277.53|10
1641219750000|2022-01-03 14:22:30|19397.72|19277.72|19398.54|19278.54|19398.54|19278.54|19397.31|19277.31|10
1641219760000|2022-01-03 14:22:40|19398.93|19278.93|19403.87|19283.87|19403.87|19283.87|19398.93|19278.93|10
1641219770000|2022-01-03 14:22:50|19403.98|19283.98|19405.91|19285.91|19406.04|19286.04|19403.98|19283.98|10
1641219780000|2022-01-03 14:23:00|19406.08|19286.08|19407.04|19287.04|19407.2|19287.2|19406.08|19286.08|8
1641219790000|2022-01-03 14:23:10|19407.62|19287.62|19407.18|19287.18|19407.62|19287.62|19406.91|19286.91|10
1641219800000|2022-01-03 14:23:20|19407.33|19287.33|19407.08|19287.08|19407.33|19287.33|19407.02|19287.02|9
1641219810000|2022-01-03 14:23:30|19407.2|19287.2|19405.32|19285.32|19407.2|19287.2|19405.32|19285.32|8
1641219820000|2022-01-03 14:23:40|19405.03|19285.03|19401.54|19281.54|19405.03|19285.03|19401.49|19281.49|9
1641219830000|2022-01-03 14:23:50|19401.41|19281.41|19403.14|19283.14|19403.14|19283.14|19401.13|19281.13|10
1641219840000|2022-01-03 14:24:00|19403.28|19283.28|19404.72|19284.72|19404.79|19284.79|19403.28|19283.28|10
1641219850000|2022-01-03 14:24:10|19404.78|19284.78|19406.81|19286.81|19406.81|19286.81|19404.78|19284.78|10
1641219860000|2022-01-03 14:24:20|19406.25|19286.25|19405.84|19285.84|19406.28|19286.28|19405.62|19285.62|10
1641219870000|2022-01-03 14:24:30|19405.97|19285.97|19404.39|19284.39|19405.97|19285.97|19404.39|19284.39|10
1641219880000|2022-01-03 14:24:40|19404.65|19284.65|19404.79|19284.79|19405.17|19285.17|19404.65|19284.65|9
1641219890000|2022-01-03 14:24:50|19404.85|19284.85|19407.02|19287.02|19407.02|19287.02|19404.66|19284.66|10
1641219900000|2022-01-03 14:25:00|19407.06|19287.06|19407.34|19287.34|19408.35|19288.35|19407.06|19287.06|10
1641219910000|2022-01-03 14:25:10|19407.32|19287.32|19407.6|19287.6|19407.81|19287.81|19407.01|19287.01|10
1641219920000|2022-01-03 14:25:20|19407.58|19287.58|19407.23|19287.23|19407.61|19287.61|19406.89|19286.89|10
1641219930000|2022-01-03 14:25:30|19407.31|19287.31|19408.21|19288.21|19408.55|19288.55|19407.02|19287.02|10
1641219940000|2022-01-03 14:25:40|19408.22|19288.22|19408.8|19288.8|19408.8|19288.8|19407.87|19287.87|10
1641219950000|2022-01-03 14:25:50|19408.68|19288.68|19408.52|19288.52|19408.68|19288.68|19408.24|19288.24|10
1641219960000|2022-01-03 14:26:00|19408.57|19288.57|19408.4|19288.4|19408.69|19288.69|19408.19|19288.19|10
1641219970000|2022-01-03 14:26:10|19408.13|19288.13|19407.67|19287.67|19408.82|19288.82|19407.54|19287.54|10
1641219980000|2022-01-03 14:26:20|19407.86|19287.86|19407.4|19287.4|19407.86|19287.86|19407.23|19287.23|10
1641219990000|2022-01-03 14:26:30|19408.92|19288.92|19410.12|19290.12|19410.3|19290.3|19408.92|19288.92|9
1641220000000|2022-01-03 14:26:40|19409.7|19289.7|19410.33|19290.33|19410.37|19290.37|19409.7|19289.7|10
1641220010000|2022-01-03 14:26:50|19410.37|19290.37|19410.27|19290.27|19410.37|19290.37|19409.98|19289.98|10
1641220020000|2022-01-03 14:27:00|19410.1|19290.1|19409.84|19289.84|19410.5|19290.5|19409.48|19289.48|8
1641220030000|2022-01-03 14:27:10|19410.14|19290.14|19412.72|19292.72|19412.72|19292.72|19409.94|19289.94|10
1641220040000|2022-01-03 14:27:20|19412.73|19292.73|19412.86|19292.86|19413.78|19293.78|19412.73|19292.73|10
1641220050000|2022-01-03 14:27:30|19412.78|19292.78|19413.63|19293.63|19414.53|19294.53|19412.7|19292.7|9
1641220060000|2022-01-03 14:27:40|19414.6|19294.6|19416.95|19296.95|19416.95|19296.95|19414.6|19294.6|10
1641220070000|2022-01-03 14:27:50|19417.46|19297.46|19417.54|19297.54|19418.01|19298.01|19417.46|19297.46|8
1641220080000|2022-01-03 14:28:00|19417.72|19297.72|19419.24|19299.24|19419.24|19299.24|19417.72|19297.72|9
1641220090000|2022-01-03 14:28:10|19419.38|19299.38|19416.65|19296.65|19419.48|19299.48|19416.65|19296.65|10
1641220100000|2022-01-03 14:28:20|19414.78|19294.78|19414.94|19294.94|19414.96|19294.96|19414.02|19294.02|8
1641220110000|2022-01-03 14:28:30|19415.11|19295.11|19413.75|19293.75|19415.37|19295.37|19413.61|19293.61|10
1641220120000|2022-01-03 14:28:40|19413.69|19293.69|19414.91|19294.91|19414.92|19294.92|19413.69|19293.69|10
1641220130000|2022-01-03 14:28:50|19415.11|19295.11|19415.46|19295.46|19415.6|19295.6|19415.11|19295.11|10
1641220140000|2022-01-03 14:29:00|19415.34|19295.34|19415.12|19295.12|19416.07|19296.07|19415.12|19295.12|9
1641220150000|2022-01-03 14:29:10|19414.01|19294.01|19413.51|19293.51|19414.24|19294.24|19413.3|19293.3|8
1641220160000|2022-01-03 14:29:20|19413.57|19293.57|19414.14|19294.14|19414.14|19294.14|19413.57|19293.57|10
1641220170000|2022-01-03 14:29:30|19414.7|19294.7|19413.17|19293.17|19414.7|19294.7|19413.17|19293.17|10
1641220180000|2022-01-03 14:29:40|19413.39|19293.39|19415.36|19295.36|19415.41|19295.41|19413.39|19293.39|9
1641220190000|2022-01-03 14:29:50|19415.39|19295.39|19416.12|19296.12|19416.12|19296.12|19415.22|19295.22|10
1641220200000|2022-01-03 14:30:00|19415.79|19295.79|19417.75|19297.75|19417.75|19297.75|19415.79|19295.79|10
1641220210000|2022-01-03 14:30:10|19417.91|19297.91|19419.05|19299.05|19419.08|19299.08|19417.91|19297.91|10
1641220220000|2022-01-03 14:30:20|19419.58|19299.58|19421.24|19301.24|19421.4|19301.4|19419.58|19299.58|10
1641220230000|2022-01-03 14:30:30|19421.27|19301.27|19420.66|19300.66|19421.54|19301.54|19420.34|19300.34|9
1641220240000|2022-01-03 14:30:40|19420.82|19300.82|19422.67|19302.67|19422.74|19302.74|19420.82|19300.82|10
1641220250000|2022-01-03 14:30:50|19422.8|19302.8|19429.48|19309.48|19429.48|19309.48|19422.8|19302.8|10
1641220260000|2022-01-03 14:31:00|19429.03|19309.03|19429.58|19309.58|19429.58|19309.58|19428.41|19308.41|10
1641220270000|2022-01-03 14:31:10|19429.45|19309.45|19432.26|19312.26|19432.26|19312.26|19429.45|19309.45|10
1641220280000|2022-01-03 14:31:20|19432.28|19312.28|19435.4|19315.4|19435.4|19315.4|19432.27|19312.27|10
1641220290000|2022-01-03 14:31:30|19435.77|19315.77|19437.6|19317.6|19437.83|19317.83|19435.52|19315.52|9
1641220300000|2022-01-03 14:31:40|19437.34|19317.34|19437.34|19317.34|19437.75|19317.75|19437.28|19317.28|10
1641220310000|2022-01-03 14:31:50|19437.61|19317.61|19436.58|19316.58|19437.61|19317.61|19436.41|19316.41|10
1641220320000|2022-01-03 14:32:00|19437.01|19317.01|19436.42|19316.42|19437.47|19317.47|19436.03|19316.03|10
1641220330000|2022-01-03 14:32:10|19435.53|19315.53|19434.59|19314.59|19435.53|19315.53|19434.57|19314.57|10
1641220340000|2022-01-03 14:32:20|19434.4|19314.4|19432.48|19312.48|19434.4|19314.4|19432.48|19312.48|9
1641220350000|2022-01-03 14:32:30|19432.49|19312.49|19430.39|19310.39|19432.49|19312.49|19430.39|19310.39|9
1641220360000|2022-01-03 14:32:40|19430.15|19310.15|19430.79|19310.79|19430.79|19310.79|19430.11|19310.11|10
1641220370000|2022-01-03 14:32:50|19430.82|19310.82|19430.24|19310.24|19430.86|19310.86|19430.23|19310.23|10
1641220380000|2022-01-03 14:33:00|19429.99|19309.99|19427.32|19307.32|19430.04|19310.04|19427.32|19307.32|10
1641220390000|2022-01-03 14:33:10|19427.31|19307.31|19426.56|19306.56|19427.31|19307.31|19426.11|19306.11|10
1641220400000|2022-01-03 14:33:20|19426.62|19306.62|19428.31|19308.31|19428.31|19308.31|19426.36|19306.36|10
1641220410000|2022-01-03 14:33:30|19428.52|19308.52|19431.07|19311.07|19431.07|19311.07|19428.34|19308.34|10
1641220420000|2022-01-03 14:33:40|19430.92|19310.92|19431.49|19311.49|19431.49|19311.49|19430.75|19310.75|10
1641220430000|2022-01-03 14:33:50|19430.71|19310.71|19435.72|19315.72|19435.72|19315.72|19430.7|19310.7|10
1641220440000|2022-01-03 14:34:00|19436.64|19316.64|19445.88|19325.88|19445.88|19325.88|19436.64|19316.64|10
1641220450000|2022-01-03 14:34:10|19446.13|19326.13|19449.8|19329.8|19449.81|19329.81|19446.13|19326.13|10
1641220460000|2022-01-03 14:34:20|19450.06|19330.06|19450.91|19330.91|19451.41|19331.41|19450.06|19330.06|10
1641220470000|2022-01-03 14:34:30|19451.05|19331.05|19449.66|19329.66|19451.17|19331.17|19449.66|19329.66|10
1641220480000|2022-01-03 14:34:40|19449.53|19329.53|19449.45|19329.45|19450.05|19330.05|19449.24|19329.24|10
1641220490000|2022-01-03 14:34:50|19449.77|19329.77|19449.49|19329.49|19450.14|19330.14|19449.49|19329.49|10
1641220500000|2022-01-03 14:35:00|19449.28|19329.28|19449.14|19329.14|19449.82|19329.82|19449.07|19329.07|9
1641220510000|2022-01-03 14:35:10|19451.17|19331.17|19452.44|19332.44|19452.98|19332.98|19450.75|19330.75|10
1641220520000|2022-01-03 14:35:20|19452.62|19332.62|19450.97|19330.97|19452.9|19332.9|19450.88|19330.88|10
1641220530000|2022-01-03 14:35:30|19450.65|19330.65|19448.64|19328.64|19450.65|19330.65|19448.64|19328.64|9
1641220540000|2022-01-03 14:35:40|19448.67|19328.67|19447.48|19327.48|19448.76|19328.76|19447.48|19327.48|10
1641220550000|2022-01-03 14:35:50|19447.75|19327.75|19446.92|19326.92|19447.75|19327.75|19446.78|19326.78|10
1641220560000|2022-01-03 14:36:00|19446.91|19326.91|19448.04|19328.04|19448.04|19328.04|19446.91|19326.91|10
1641220570000|2022-01-03 14:36:10|19448.41|19328.41|19452.68|19332.68|19452.68|19332.68|19448.41|19328.41|10
1641220580000|2022-01-03 14:36:20|19453.97|19333.97|19457.45|19337.45|19457.45|19337.45|19453.97|19333.97|10
1641220590000|2022-01-03 14:36:30|19458.74|19338.74|19461.43|19341.43|19461.47|19341.47|19458.74|19338.74|10
1641220600000|2022-01-03 14:36:40|19461.61|19341.61|19461.75|19341.75|19462.39|19342.39|19460.81|19340.81|10
1641220610000|2022-01-03 14:36:50|19461.81|19341.81|19466.27|19346.27|19466.27|19346.27|19461.81|19341.81|10
1641220620000|2022-01-03 14:37:00|19466.94|19346.94|19470.53|19350.53|19470.67|19350.67|19466.94|19346.94|9
1641220630000|2022-01-03 14:37:10|19470.7|19350.7|19477.03|19357.03|19477.03|19357.03|19469.41|19349.41|10
1641220640000|2022-01-03 14:37:20|19478.58|19358.58|19489.09|19369.09|19489.09|19369.09|19478.58|19358.58|10
1641220650000|2022-01-03 14:37:30|19489.01|19369.01|19494.03|19374.03|19494.03|19374.03|19489.01|19369.01|10
1641220660000|2022-01-03 14:37:40|19494.45|19374.45|19492.46|19372.46|19494.45|19374.45|19492.46|19372.46|10
1641220670000|2022-01-03 14:37:50|19491.08|19371.08|19484.17|19364.17|19491.08|19371.08|19483.93|19363.93|10
1641220680000|2022-01-03 14:38:00|19484.08|19364.08|19486.3|19366.3|19486.3|19366.3|19483.99|19363.99|10
1641220690000|2022-01-03 14:38:10|19486.27|19366.27|19487.05|19367.05|19487.05|19367.05|19485.08|19365.08|10
1641220700000|2022-01-03 14:38:20|19486.94|19366.94|19489.25|19369.25|19489.25|19369.25|19486.94|19366.94|10
1641220710000|2022-01-03 14:38:30|19489.76|19369.76|19490.39|19370.39|19491.05|19371.05|19489.76|19369.76|10
1641220720000|2022-01-03 14:38:40|19490.19|19370.19|19491.46|19371.46|19491.89|19371.89|19490.19|19370.19|9
1641220730000|2022-01-03 14:38:50|19492.35|19372.35|19492.62|19372.62|19493.22|19373.22|19491.88|19371.88|10
1641220740000|2022-01-03 14:39:00|19492.45|19372.45|19491.34|19371.34|19492.56|19372.56|19491.29|19371.29|10
1641220750000|2022-01-03 14:39:10|19491.33|19371.33|19489.91|19369.91|19491.55|19371.55|19489.73|19369.73|10
1641220760000|2022-01-03 14:39:20|19489.79|19369.79|19484.81|19364.81|19489.79|19369.79|19484.81|19364.81|10
1641220770000|2022-01-03 14:39:30|19484.74|19364.74|19481.7|19361.7|19484.74|19364.74|19481.7|19361.7|10
1641220780000|2022-01-03 14:39:40|19481.41|19361.41|19478.59|19358.59|19481.41|19361.41|19478.47|19358.47|10
1641220790000|2022-01-03 14:39:50|19478.58|19358.58|19479.34|19359.34|19480.79|19360.79|19478.58|19358.58|9
1641220800000|2022-01-03 14:40:00|19479.24|19359.24|19478.42|19358.42|19479.24|19359.24|19477.2|19357.2|10
1641220810000|2022-01-03 14:40:10|19478.41|19358.41|19478.62|19358.62|19478.66|19358.66|19478.25|19358.25|10
1641220820000|2022-01-03 14:40:20|19478.49|19358.49|19478.16|19358.16|19478.67|19358.67|19477.75|19357.75|10
1641220830000|2022-01-03 14:40:30|19478.18|19358.18|19477.02|19357.02|19478.34|19358.34|19477.02|19357.02|10
1641220840000|2022-01-03 14:40:40|19476.45|19356.45|19477.14|19357.14|19477.14|19357.14|19476.35|19356.35|9
1641220850000|2022-01-03 14:40:50|19477.71|19357.71|19477.68|19357.68|19477.78|19357.78|19477.04|19357.04|10
1641220860000|2022-01-03 14:41:00|19477.57|19357.57|19477.76|19357.76|19478.27|19358.27|19477.33|19357.33|10
1641220870000|2022-01-03 14:41:10|19477.11|19357.11|19476.74|19356.74|19477.11|19357.11|19475.65|19355.65|10
1641220880000|2022-01-03 14:41:20|19476.34|19356.34|19478.23|19358.23|19478.23|19358.23|19476.25|19356.25|10
1641220890000|2022-01-03 14:41:30|19477.64|19357.64|19479.39|19359.39|19479.52|19359.52|19477.58|19357.58|9
1641220900000|2022-01-03 14:41:40|19479.61|19359.61|19478.74|19358.74|19479.63|19359.63|19478.68|19358.68|10
1641220910000|2022-01-03 14:41:50|19478.48|19358.48|19479.37|19359.37|19479.79|19359.79|19478.48|19358.48|9
1641220920000|2022-01-03 14:42:00|19480.45|19360.45|19481.07|19361.07|19481.5|19361.5|19480.42|19360.42|9
1641220930000|2022-01-03 14:42:10|19481.24|19361.24|19480.77|19360.77|19481.24|19361.24|19480.28|19360.28|10
1641220940000|2022-01-03 14:42:20|19480.72|19360.72|19475.75|19355.75|19480.72|19360.72|19475.75|19355.75|10
1641220950000|2022-01-03 14:42:30|19474.9|19354.9|19471.27|19351.27|19474.9|19354.9|19471.05|19351.05|10
1641220960000|2022-01-03 14:42:40|19471.32|19351.32|19470.64|19350.64|19471.32|19351.32|19470.64|19350.64|10
1641220970000|2022-01-03 14:42:50|19470.38|19350.38|19470.41|19350.41|19470.6|19350.6|19470.01|19350.01|9
1641220980000|2022-01-03 14:43:00|19471.07|19351.07|19471.75|19351.75|19471.75|19351.75|19470.78|19350.78|10
1641220990000|2022-01-03 14:43:10|19471.64|19351.64|19473.54|19353.54|19473.64|19353.64|19471.64|19351.64|10
1641221000000|2022-01-03 14:43:20|19473.73|19353.73|19476.44|19356.44|19477.22|19357.22|19473.73|19353.73|10
1641221010000|2022-01-03 14:43:30|19476.48|19356.48|19474.38|19354.38|19476.72|19356.72|19474.38|19354.38|10
1641221020000|2022-01-03 14:43:40|19474.09|19354.09|19474.92|19354.92|19474.92|19354.92|19473.9|19353.9|10
1641221030000|2022-01-03 14:43:50|19474.93|19354.93|19473.77|19353.77|19475.1|19355.1|19473.77|19353.77|10
1641221040000|2022-01-03 14:44:00|19474.01|19354.01|19474.99|19354.99|19474.99|19354.99|19473.36|19353.36|10
1641221050000|2022-01-03 14:44:10|19475.35|19355.35|19477.22|19357.22|19477.22|19357.22|19475.35|19355.35|10
1641221060000|2022-01-03 14:44:20|19477.59|19357.59|19476.07|19356.07|19477.77|19357.77|19476.07|19356.07|10
1641221070000|2022-01-03 14:44:30|19475.79|19355.79|19474.06|19354.06|19476.07|19356.07|19474.06|19354.06|10
1641221080000|2022-01-03 14:44:40|19473.42|19353.42|19472.23|19352.23|19473.72|19353.72|19472.23|19352.23|10
1641221090000|2022-01-03 14:44:50|19472.25|19352.25|19472.93|19352.93|19474.02|19354.02|19472.25|19352.25|10
1641221100000|2022-01-03 14:45:00|19472.8|19352.8|19476.18|19356.18|19476.18|19356.18|19472.8|19352.8|10
1641221110000|2022-01-03 14:45:10|19476.05|19356.05|19479.02|19359.02|19479.16|19359.16|19476.05|19356.05|10
1641221120000|2022-01-03 14:45:20|19479.32|19359.32|19477.37|19357.37|19480.38|19360.38|19477.37|19357.37|10
1641221130000|2022-01-03 14:45:30|19477.35|19357.35|19475.11|19355.11|19477.35|19357.35|19475.11|19355.11|10
1641221140000|2022-01-03 14:45:40|19474.82|19354.82|19470.44|19350.44|19474.82|19354.82|19470.44|19350.44|10
1641221150000|2022-01-03 14:45:50|19469.73|19349.73|19468.47|19348.47|19469.91|19349.91|19468.47|19348.47|10
1641221160000|2022-01-03 14:46:00|19468.11|19348.11|19459.55|19339.55|19468.11|19348.11|19459.55|19339.55|10
1641221170000|2022-01-03 14:46:10|19459.1|19339.1|19447.88|19327.88|19459.1|19339.1|19447.88|19327.88|10
1641221180000|2022-01-03 14:46:20|19444.6|19324.6|19437.46|19317.46|19444.6|19324.6|19437.46|19317.46|10
1641221190000|2022-01-03 14:46:30|19437.54|19317.54|19428.21|19308.21|19437.54|19317.54|19428.21|19308.21|10
1641221200000|2022-01-03 14:46:40|19427.67|19307.67|19421.95|19301.95|19427.67|19307.67|19421.95|19301.95|10
1641221210000|2022-01-03 14:46:50|19422.19|19302.19|19417.65|19297.65|19422.19|19302.19|19417.65|19297.65|10
1641221220000|2022-01-03 14:47:00|19417.38|19297.38|19412.93|19292.93|19417.38|19297.38|19412.68|19292.68|10
1641221230000|2022-01-03 14:47:10|19412.77|19292.77|19401.81|19281.81|19412.77|19292.77|19401.47|19281.47|10
1641221240000|2022-01-03 14:47:20|19401.85|19281.85|19398.62|19278.62|19401.85|19281.85|19398.45|19278.45|10
1641221250000|2022-01-03 14:47:30|19397.72|19277.72|19389.63|19269.63|19397.72|19277.72|19389.63|19269.63|10
1641221260000|2022-01-03 14:47:40|19389.28|19269.28|19385.91|19265.91|19389.28|19269.28|19385.91|19265.91|8
1641221270000|2022-01-03 14:47:50|19385.86|19265.86|19383.69|19263.69|19385.86|19265.86|19383.55|19263.55|10
1641221280000|2022-01-03 14:48:00|19382.67|19262.67|19380.65|19260.65|19382.67|19262.67|19380.65|19260.65|10
1641221290000|2022-01-03 14:48:10|19381.09|19261.09|19377.4|19257.4|19381.51|19261.51|19377.4|19257.4|10
1641221300000|2022-01-03 14:48:20|19377.41|19257.41|19366.52|19246.52|19377.41|19257.41|19366.52|19246.52|10
1641221310000|2022-01-03 14:48:30|19365.92|19245.92|19360.42|19240.42|19365.92|19245.92|19360.42|19240.42|10
1641221320000|2022-01-03 14:48:40|19359.01|19239.01|19353.89|19233.89|19359.11|19239.11|19353.89|19233.89|10
1641221330000|2022-01-03 14:48:50|19353.13|19233.13|19346.08|19226.08|19353.13|19233.13|19344.81|19224.81|10
1641221340000|2022-01-03 14:49:00|19345.52|19225.52|19346.22|19226.22|19346.22|19226.22|19344.27|19224.27|10
1641221350000|2022-01-03 14:49:10|19345.59|19225.59|19349.33|19229.33|19349.33|19229.33|19345.59|19225.59|10
1641221360000|2022-01-03 14:49:20|19348.37|19228.37|19359.82|19239.82|19359.82|19239.82|19348.37|19228.37|10
1641221370000|2022-01-03 14:49:30|19360.1|19240.1|19359.57|19239.57|19361.68|19241.68|19359.57|19239.57|10
1641221380000|2022-01-03 14:49:40|19359.61|19239.61|19364.14|19244.14|19364.14|19244.14|19359.45|19239.45|10
1641221390000|2022-01-03 14:49:50|19365.69|19245.69|19370.34|19250.34|19371.18|19251.18|19365.69|19245.69|10
1641221400000|2022-01-03 14:50:00|19370.58|19250.58|19371.17|19251.17|19371.17|19251.17|19370.35|19250.35|10
1641221410000|2022-01-03 14:50:10|19370.61|19250.61|19363.13|19243.13|19370.85|19250.85|19363.13|19243.13|10
1641221420000|2022-01-03 14:50:20|19363|19243|19352.1|19232.1|19363.08|19243.08|19352.1|19232.1|10
1641221430000|2022-01-03 14:50:30|19352.66|19232.66|19346.08|19226.08|19352.66|19232.66|19346.08|19226.08|10
1641221440000|2022-01-03 14:50:40|19344.23|19224.23|19342.21|19222.21|19344.23|19224.23|19341.88|19221.88|10
1641221450000|2022-01-03 14:50:50|19342.3|19222.3|19346.6|19226.6|19346.6|19226.6|19341.15|19221.15|10
1641221460000|2022-01-03 14:51:00|19346.23|19226.23|19350.65|19230.65|19351.27|19231.27|19346.23|19226.23|10
1641221470000|2022-01-03 14:51:10|19351.78|19231.78|19359.32|19239.32|19359.32|19239.32|19351.78|19231.78|10
1641221480000|2022-01-03 14:51:20|19360.2|19240.2|19367.16|19247.16|19367.16|19247.16|19359.97|19239.97|10
1641221490000|2022-01-03 14:51:30|19367.37|19247.37|19367.78|19247.78|19367.8|19247.8|19366.62|19246.62|10
1641221500000|2022-01-03 14:51:40|19368.45|19248.45|19376.33|19256.33|19376.33|19256.33|19368.45|19248.45|10
1641221510000|2022-01-03 14:51:50|19375.87|19255.87|19376.31|19256.31|19376.64|19256.64|19375.67|19255.67|10
1641221520000|2022-01-03 14:52:00|19375.58|19255.58|19374.69|19254.69|19375.66|19255.66|19374.35|19254.35|9
1641221530000|2022-01-03 14:52:10|19374.38|19254.38|19379.45|19259.45|19379.45|19259.45|19374.38|19254.38|10
1641221540000|2022-01-03 14:52:20|19379.69|19259.69|19390.18|19270.18|19390.21|19270.21|19379.69|19259.69|10
1641221550000|2022-01-03 14:52:30|19390.58|19270.58|19389.09|19269.09|19390.58|19270.58|19389.09|19269.09|9
1641221560000|2022-01-03 14:52:40|19388.13|19268.13|19383.96|19263.96|19388.4|19268.4|19383.96|19263.96|10
1641221570000|2022-01-03 14:52:50|19384.09|19264.09|19370.86|19250.86|19384.62|19264.62|19370.86|19250.86|10
1641221580000|2022-01-03 14:53:00|19370.01|19250.01|19363.23|19243.23|19370.01|19250.01|19363.23|19243.23|10
1641221590000|2022-01-03 14:53:10|19363.27|19243.27|19364.85|19244.85|19364.85|19244.85|19363.27|19243.27|10
1641221600000|2022-01-03 14:53:20|19365|19245|19353.52|19233.52|19365.63|19245.63|19353.52|19233.52|10
1641221610000|2022-01-03 14:53:30|19351.46|19231.46|19345.47|19225.47|19352.17|19232.17|19345.47|19225.47|10
1641221620000|2022-01-03 14:53:40|19344.82|19224.82|19335.53|19215.53|19346.4|19226.4|19335.53|19215.53|10
1641221630000|2022-01-03 14:53:50|19335.55|19215.55|19336.34|19216.34|19337.73|19217.73|19335.55|19215.55|9
1641221640000|2022-01-03 14:54:00|19335.89|19215.89|19333.6|19213.6|19335.89|19215.89|19333.6|19213.6|10
1641221650000|2022-01-03 14:54:10|19333.45|19213.45|19330.82|19210.82|19333.45|19213.45|19330.82|19210.82|9
1641221660000|2022-01-03 14:54:20|19331.59|19211.59|19335.52|19215.52|19335.52|19215.52|19331.5|19211.5|10
1641221670000|2022-01-03 14:54:30|19335.5|19215.5|19337.01|19217.01|19337.2|19217.2|19335.5|19215.5|9
1641221680000|2022-01-03 14:54:40|19337.14|19217.14|19337.95|19217.95|19337.95|19217.95|19336.02|19216.02|10
1641221690000|2022-01-03 14:54:50|19338.19|19218.19|19336.64|19216.64|19338.71|19218.71|19336.62|19216.62|10
1641221700000|2022-01-03 14:55:00|19335.91|19215.91|19334.41|19214.41|19336.2|19216.2|19333.89|19213.89|10
1641221710000|2022-01-03 14:55:10|19333.24|19213.24|19330.52|19210.52|19333.24|19213.24|19330.44|19210.44|10
1641221720000|2022-01-03 14:55:20|19331.06|19211.06|19328.35|19208.35|19331.06|19211.06|19328.35|19208.35|9
1641221730000|2022-01-03 14:55:30|19328|19208|19329.27|19209.27|19329.58|19209.58|19328|19208|10
1641221740000|2022-01-03 14:55:40|19329.19|19209.19|19335.33|19215.33|19335.33|19215.33|19329.19|19209.19|10
1641221750000|2022-01-03 14:55:50|19334.79|19214.79|19338.09|19218.09|19338.09|19218.09|19334.79|19214.79|10
1641221760000|2022-01-03 14:56:00|19339.28|19219.28|19338.46|19218.46|19340.59|19220.59|19338.46|19218.46|10
1641221770000|2022-01-03 14:56:10|19339.9|19219.9|19337.43|19217.43|19339.9|19219.9|19337.39|19217.39|10
1641221780000|2022-01-03 14:56:20|19337.63|19217.63|19340.19|19220.19|19340.19|19220.19|19337.63|19217.63|10
1641221790000|2022-01-03 14:56:30|19340.67|19220.67|19346.25|19226.25|19346.25|19226.25|19340.67|19220.67|10
1641221800000|2022-01-03 14:56:40|19346.13|19226.13|19343|19223|19346.32|19226.32|19343|19223|10
1641221810000|2022-01-03 14:56:50|19342.79|19222.79|19346.52|19226.52|19346.52|19226.52|19342.72|19222.72|8
1641221820000|2022-01-03 14:57:00|19346.27|19226.27|19349.3|19229.3|19349.3|19229.3|19346.27|19226.27|10
1641221830000|2022-01-03 14:57:10|19348.33|19228.33|19346.2|19226.2|19348.67|19228.67|19346.2|19226.2|10
1641221840000|2022-01-03 14:57:20|19346.14|19226.14|19340.1|19220.1|19346.14|19226.14|19340.1|19220.1|10
1641221850000|2022-01-03 14:57:30|19339.86|19219.86|19335.08|19215.08|19339.86|19219.86|19334.52|19214.52|10
1641221860000|2022-01-03 14:57:40|19335.19|19215.19|19335.19|19215.19|19335.42|19215.42|19334.55|19214.55|8
1641221870000|2022-01-03 14:57:50|19333.34|19213.34|19330.2|19210.2|19333.79|19213.79|19330.17|19210.17|10
1641221880000|2022-01-03 14:58:00|19329.96|19209.96|19330.76|19210.76|19331.06|19211.06|19329.96|19209.96|10
1641221890000|2022-01-03 14:58:10|19331.48|19211.48|19335.07|19215.07|19335.07|19215.07|19331.48|19211.48|10
1641221900000|2022-01-03 14:58:20|19335.55|19215.55|19337.03|19217.03|19337.79|19217.79|19335.42|19215.42|9
1641221910000|2022-01-03 14:58:30|19337.07|19217.07|19333.39|19213.39|19337.49|19217.49|19333.39|19213.39|9
1641221920000|2022-01-03 14:58:40|19333.63|19213.63|19332.27|19212.27|19333.63|19213.63|19331.68|19211.68|10
1641221930000|2022-01-03 14:58:50|19332.05|19212.05|19331.75|19211.75|19332.05|19212.05|19330.83|19210.83|10
1641221940000|2022-01-03 14:59:00|19331.73|19211.73|19330.82|19210.82|19331.74|19211.74|19330.82|19210.82|10
1641221950000|2022-01-03 14:59:10|19330.91|19210.91|19328.75|19208.75|19331|19211|19328.67|19208.67|10
1641221960000|2022-01-03 14:59:20|19327.32|19207.32|19329.24|19209.24|19329.24|19209.24|19327.32|19207.32|10
1641221970000|2022-01-03 14:59:30|19329.27|19209.27|19331.36|19211.36|19331.75|19211.75|19329.27|19209.27|10
1641221980000|2022-01-03 14:59:40|19330.99|19210.99|19332|19212|19332.38|19212.38|19330.99|19210.99|8
1641221990000|2022-01-03 14:59:50|19332.21|19212.21|19330.38|19210.38|19332.36|19212.36|19330.26|19210.26|10
1641222000000|2022-01-03 15:00:00|19330.36|19210.36|19335.67|19215.67|19335.67|19215.67|19329.52|19209.52|10
1641222010000|2022-01-03 15:00:10|19336.04|19216.04|19334.98|19214.98|19336.06|19216.06|19334.75|19214.75|9
1641222020000|2022-01-03 15:00:20|19335.21|19215.21|19335.47|19215.47|19335.86|19215.86|19334.12|19214.12|10
1641222030000|2022-01-03 15:00:30|19335.05|19215.05|19336.55|19216.55|19336.55|19216.55|19333.22|19213.22|10
1641222040000|2022-01-03 15:00:40|19337.1|19217.1|19341.6|19221.6|19341.99|19221.99|19337.1|19217.1|10
1641222050000|2022-01-03 15:00:50|19342.68|19222.68|19349.16|19229.16|19349.35|19229.35|19342.68|19222.68|10
1641222060000|2022-01-03 15:01:00|19349.98|19229.98|19353.91|19233.91|19353.91|19233.91|19349.96|19229.96|10
1641222070000|2022-01-03 15:01:10|19353.68|19233.68|19359.02|19239.02|19359.02|19239.02|19353.68|19233.68|10
1641222080000|2022-01-03 15:01:20|19359.75|19239.75|19361.34|19241.34|19361.6|19241.6|19359.68|19239.68|10
1641222090000|2022-01-03 15:01:30|19361.53|19241.53|19364.43|19244.43|19364.43|19244.43|19361.53|19241.53|10
1641222100000|2022-01-03 15:01:40|19364.2|19244.2|19363.27|19243.27|19364.2|19244.2|19363.05|19243.05|9
1641222110000|2022-01-03 15:01:50|19362.78|19242.78|19362.72|19242.72|19363.57|19243.57|19362.64|19242.64|10
1641222120000|2022-01-03 15:02:00|19362.95|19242.95|19366.33|19246.33|19366.33|19246.33|19362.95|19242.95|10
1641222130000|2022-01-03 15:02:10|19366.58|19246.58|19363.8|19243.8|19366.69|19246.69|19363.8|19243.8|10
1641222140000|2022-01-03 15:02:20|19363.93|19243.93|19363.84|19243.84|19365.19|19245.19|19363.45|19243.45|10
1641222150000|2022-01-03 15:02:30|19363.86|19243.86|19362.57|19242.57|19363.86|19243.86|19362.57|19242.57|9
1641222160000|2022-01-03 15:02:40|19362.29|19242.29|19360.04|19240.04|19362.29|19242.29|19360.04|19240.04|10
1641222170000|2022-01-03 15:02:50|19359.85|19239.85|19357.49|19237.49|19359.85|19239.85|19357.12|19237.12|10
1641222180000|2022-01-03 15:03:00|19357.16|19237.16|19356.3|19236.3|19357.16|19237.16|19355.92|19235.92|10
1641222190000|2022-01-03 15:03:10|19356.59|19236.59|19355.32|19235.32|19356.59|19236.59|19355.21|19235.21|10
1641222200000|2022-01-03 15:03:20|19354.74|19234.74|19351.72|19231.72|19354.74|19234.74|19351.72|19231.72|10
1641222210000|2022-01-03 15:03:30|19352|19232|19352.14|19232.14|19352.36|19232.36|19351.38|19231.38|10
1641222220000|2022-01-03 15:03:40|19351.75|19231.75|19352.42|19232.42|19353.47|19233.47|19350.94|19230.94|10
1641222230000|2022-01-03 15:03:50|19352.27|19232.27|19352.23|19232.23|19352.9|19232.9|19351.81|19231.81|10
1641222240000|2022-01-03 15:04:00|19352.71|19232.71|19353.78|19233.78|19354.11|19234.11|19351.96|19231.96|10
1641222250000|2022-01-03 15:04:10|19353.86|19233.86|19352.92|19232.92|19354.14|19234.14|19352.92|19232.92|10
1641222260000|2022-01-03 15:04:20|19352.8|19232.8|19353.05|19233.05|19353.05|19233.05|19351.98|19231.98|10
1641222270000|2022-01-03 15:04:30|19353.47|19233.47|19353.74|19233.74|19354.54|19234.54|19353.19|19233.19|10
1641222280000|2022-01-03 15:04:40|19353.26|19233.26|19351.78|19231.78|19353.31|19233.31|19351.32|19231.32|10
1641222290000|2022-01-03 15:04:50|19352.02|19232.02|19353.44|19233.44|19353.47|19233.47|19352.02|19232.02|9
1641222300000|2022-01-03 15:05:00|19353.29|19233.29|19353.74|19233.74|19353.74|19233.74|19353.07|19233.07|10
1641222310000|2022-01-03 15:05:10|19353.67|19233.67|19353.08|19233.08|19353.83|19233.83|19353.08|19233.08|10
1641222320000|2022-01-03 15:05:20|19352.58|19232.58|19350.63|19230.63|19352.58|19232.58|19350.63|19230.63|9
1641222330000|2022-01-03 15:05:30|19352.29|19232.29|19350.15|19230.15|19352.29|19232.29|19350.15|19230.15|9
1641222340000|2022-01-03 15:05:40|19349.78|19229.78|19348.44|19228.44|19349.78|19229.78|19348.44|19228.44|9
1641222350000|2022-01-03 15:05:50|19348.64|19228.64|19348.02|19228.02|19348.64|19228.64|19347.58|19227.58|10
1641222360000|2022-01-03 15:06:00|19348.07|19228.07|19345.82|19225.82|19348.07|19228.07|19345.7|19225.7|10
1641222370000|2022-01-03 15:06:10|19345.7|19225.7|19346.35|19226.35|19346.42|19226.42|19345.7|19225.7|10
1641222380000|2022-01-03 15:06:20|19346.24|19226.24|19345.45|19225.45|19346.56|19226.56|19345.45|19225.45|10
1641222390000|2022-01-03 15:06:30|19345.74|19225.74|19346.5|19226.5|19346.65|19226.65|19345.4|19225.4|10
1641222400000|2022-01-03 15:06:40|19346.17|19226.17|19344.84|19224.84|19346.46|19226.46|19344.84|19224.84|10
1641222410000|2022-01-03 15:06:50|19344.02|19224.02|19344.29|19224.29|19344.29|19224.29|19343.41|19223.41|10
1641222420000|2022-01-03 15:07:00|19344.83|19224.83|19344.27|19224.27|19344.83|19224.83|19344.27|19224.27|10
1641222430000|2022-01-03 15:07:10|19344.64|19224.64|19344.83|19224.83|19345.04|19225.04|19344.54|19224.54|9
1641222440000|2022-01-03 15:07:20|19344.48|19224.48|19337.98|19217.98|19344.6|19224.6|19337.98|19217.98|10
1641222450000|2022-01-03 15:07:30|19336.66|19216.66|19330.45|19210.45|19336.66|19216.66|19330.45|19210.45|10
1641222460000|2022-01-03 15:07:40|19330.22|19210.22|19328|19208|19330.22|19210.22|19328|19208|10
1641222470000|2022-01-03 15:07:50|19327.6|19207.6|19324.39|19204.39|19327.6|19207.6|19324.29|19204.29|10
1641222480000|2022-01-03 15:08:00|19325|19205|19322.49|19202.49|19325|19205|19322.49|19202.49|9
1641222490000|2022-01-03 15:08:10|19320.74|19200.74|19314.15|19194.15|19321.01|19201.01|19314.15|19194.15|9
1641222500000|2022-01-03 15:08:20|19313.06|19193.06|19299.18|19179.18|19313.06|19193.06|19299.18|19179.18|10
1641222510000|2022-01-03 15:08:30|19297.86|19177.86|19295.52|19175.52|19299.93|19179.93|19295.52|19175.52|10
1641222520000|2022-01-03 15:08:40|19295.38|19175.38|19294.5|19174.5|19295.38|19175.38|19294.44|19174.44|8
1641222530000|2022-01-03 15:08:50|19295.13|19175.13|19295.31|19175.31|19295.92|19175.92|19294.88|19174.88|10
1641222540000|2022-01-03 15:09:00|19294.87|19174.87|19294.48|19174.48|19295.58|19175.58|19294.12|19174.12|10
1641222550000|2022-01-03 15:09:10|19293.85|19173.85|19292.59|19172.59|19294.43|19174.43|19292.59|19172.59|10
1641222560000|2022-01-03 15:09:20|19292.65|19172.65|19290.95|19170.95|19292.65|19172.65|19290.95|19170.95|10
1641222570000|2022-01-03 15:09:30|19290.72|19170.72|19287.91|19167.91|19290.85|19170.85|19287.91|19167.91|10
1641222580000|2022-01-03 15:09:40|19287.79|19167.79|19278.97|19158.97|19287.79|19167.79|19278.97|19158.97|10
1641222590000|2022-01-03 15:09:50|19278.82|19158.82|19274.28|19154.28|19278.82|19158.82|19273.93|19153.93|10
1641222600000|2022-01-03 15:10:00|19274.55|19154.55|19279.35|19159.35|19279.35|19159.35|19274.37|19154.37|9
1641222610000|2022-01-03 15:10:10|19280.72|19160.72|19284.42|19164.42|19284.42|19164.42|19280.72|19160.72|9
1641222620000|2022-01-03 15:10:20|19284.68|19164.68|19286.65|19166.65|19286.65|19166.65|19284.68|19164.68|10
1641222630000|2022-01-03 15:10:30|19286.66|19166.66|19285.63|19165.63|19286.66|19166.66|19285.31|19165.31|10
1641222640000|2022-01-03 15:10:40|19285.3|19165.3|19286.36|19166.36|19286.36|19166.36|19284.27|19164.27|10
1641222650000|2022-01-03 15:10:50|19286.51|19166.51|19291.63|19171.63|19291.63|19171.63|19286.34|19166.34|10
1641222660000|2022-01-03 15:11:00|19291.99|19171.99|19296.66|19176.66|19296.66|19176.66|19291.99|19171.99|10
1641222670000|2022-01-03 15:11:10|19296.7|19176.7|19297.43|19177.43|19297.61|19177.61|19296.31|19176.31|10
1641222680000|2022-01-03 15:11:20|19297.38|19177.38|19297.74|19177.74|19297.84|19177.84|19297.13|19177.13|10
1641222690000|2022-01-03 15:11:30|19297.36|19177.36|19302.5|19182.5|19302.5|19182.5|19297.31|19177.31|10
1641222700000|2022-01-03 15:11:40|19301.53|19181.53|19302.33|19182.33|19302.33|19182.33|19301.14|19181.14|8
1641222710000|2022-01-03 15:11:50|19302.47|19182.47|19303.67|19183.67|19303.72|19183.72|19302.47|19182.47|9
1641222720000|2022-01-03 15:12:00|19304.05|19184.05|19306.86|19186.86|19306.86|19186.86|19303.77|19183.77|10
1641222730000|2022-01-03 15:12:10|19307.34|19187.34|19310.64|19190.64|19310.64|19190.64|19307.34|19187.34|10
1641222740000|2022-01-03 15:12:20|19310.93|19190.93|19313.46|19193.46|19313.46|19193.46|19310.93|19190.93|10
1641222750000|2022-01-03 15:12:30|19313.3|19193.3|19313.04|19193.04|19313.44|19193.44|19312.76|19192.76|10
1641222760000|2022-01-03 15:12:40|19313.11|19193.11|19310.82|19190.82|19313.23|19193.23|19310.82|19190.82|10
1641222770000|2022-01-03 15:12:50|19310.29|19190.29|19309.92|19189.92|19310.33|19190.33|19308.68|19188.68|10
1641222780000|2022-01-03 15:13:00|19310.06|19190.06|19305.45|19185.45|19310.2|19190.2|19305.45|19185.45|10
1641222790000|2022-01-03 15:13:10|19304.9|19184.9|19304.13|19184.13|19304.9|19184.9|19303.99|19183.99|9
1641222800000|2022-01-03 15:13:20|19303.97|19183.97|19305.25|19185.25|19305.25|19185.25|19303.35|19183.35|10
1641222810000|2022-01-03 15:13:30|19305.74|19185.74|19309.34|19189.34|19309.34|19189.34|19305.74|19185.74|10
1641222820000|2022-01-03 15:13:40|19309.32|19189.32|19313.69|19193.69|19313.69|19193.69|19308.78|19188.78|10
1641222830000|2022-01-03 15:13:50|19313.95|19193.95|19320.68|19200.68|19320.68|19200.68|19313.95|19193.95|10
1641222840000|2022-01-03 15:14:00|19320.6|19200.6|19322.22|19202.22|19322.22|19202.22|19320.6|19200.6|10
1641222850000|2022-01-03 15:14:10|19322.6|19202.6|19324.47|19204.47|19324.47|19204.47|19322.6|19202.6|9
1641222860000|2022-01-03 15:14:20|19324.24|19204.24|19329.22|19209.22|19329.22|19209.22|19324.24|19204.24|10
1641222870000|2022-01-03 15:14:30|19329.37|19209.37|19331.46|19211.46|19331.48|19211.48|19329.37|19209.37|10
1641222880000|2022-01-03 15:14:40|19332.02|19212.02|19340.57|19220.57|19340.57|19220.57|19332.02|19212.02|10
1641222890000|2022-01-03 15:14:50|19341.58|19221.58|19345.09|19225.09|19345.09|19225.09|19341.58|19221.58|10
1641222900000|2022-01-03 15:15:00|19345.76|19225.76|19348.6|19228.6|19348.6|19228.6|19345.76|19225.76|10
1641222910000|2022-01-03 15:15:10|19348.7|19228.7|19353.43|19233.43|19353.43|19233.43|19348.7|19228.7|10
1641222920000|2022-01-03 15:15:20|19353.4|19233.4|19351.62|19231.62|19353.67|19233.67|19351.62|19231.62|10
1641222930000|2022-01-03 15:15:30|19351.61|19231.61|19356.72|19236.72|19357.29|19237.29|19351.59|19231.59|9
1641222940000|2022-01-03 15:15:40|19356.58|19236.58|19359.82|19239.82|19359.82|19239.82|19356.58|19236.58|9
1641222950000|2022-01-03 15:15:50|19360.19|19240.19|19360.2|19240.2|19360.72|19240.72|19360.15|19240.15|10
1641222960000|2022-01-03 15:16:00|19360.53|19240.53|19363.59|19243.59|19363.59|19243.59|19360.43|19240.43|10
1641222970000|2022-01-03 15:16:10|19364.2|19244.2|19368.01|19248.01|19368.01|19248.01|19364.2|19244.2|10
1641222980000|2022-01-03 15:16:20|19367.7|19247.7|19368.6|19248.6|19368.95|19248.95|19367.62|19247.62|10
1641222990000|2022-01-03 15:16:30|19368.67|19248.67|19369.61|19249.61|19369.61|19249.61|19368.67|19248.67|10
1641223000000|2022-01-03 15:16:40|19369.19|19249.19|19368.63|19248.63|19369.19|19249.19|19367.96|19247.96|10
1641223010000|2022-01-03 15:16:50|19368.88|19248.88|19367.99|19247.99|19368.88|19248.88|19367.63|19247.63|10
1641223020000|2022-01-03 15:17:00|19367.59|19247.59|19365.27|19245.27|19367.7|19247.7|19365.27|19245.27|10
1641223030000|2022-01-03 15:17:10|19365.01|19245.01|19361.21|19241.21|19365.01|19245.01|19361.21|19241.21|10
1641223040000|2022-01-03 15:17:20|19360.05|19240.05|19357.21|19237.21|19360.05|19240.05|19356.23|19236.23|10
1641223050000|2022-01-03 15:17:30|19357.16|19237.16|19355.48|19235.48|19357.48|19237.48|19355.48|19235.48|10
1641223060000|2022-01-03 15:17:40|19354.54|19234.54|19349.81|19229.81|19354.54|19234.54|19349.81|19229.81|10
1641223070000|2022-01-03 15:17:50|19349.28|19229.28|19347.66|19227.66|19349.41|19229.41|19347.66|19227.66|10
1641223080000|2022-01-03 15:18:00|19347.48|19227.48|19348.97|19228.97|19348.99|19228.99|19346.75|19226.75|9
1641223090000|2022-01-03 15:18:10|19349.02|19229.02|19353.1|19233.1|19353.1|19233.1|19349.02|19229.02|10
1641223100000|2022-01-03 15:18:20|19353.56|19233.56|19355.06|19235.06|19355.12|19235.12|19353.55|19233.55|10
1641223110000|2022-01-03 15:18:30|19354.91|19234.91|19354.91|19234.91|19355.9|19235.9|19354.86|19234.86|10
1641223120000|2022-01-03 15:18:40|19353.88|19233.88|19349.39|19229.39|19353.88|19233.88|19349.19|19229.19|10
1641223130000|2022-01-03 15:18:50|19348.43|19228.43|19344.2|19224.2|19348.43|19228.43|19344.06|19224.06|10
1641223140000|2022-01-03 15:19:00|19342.39|19222.39|19341.14|19221.14|19342.45|19222.45|19340.47|19220.47|10
1641223150000|2022-01-03 15:19:10|19341.07|19221.07|19339.97|19219.97|19341.07|19221.07|19339.97|19219.97|10
1641223160000|2022-01-03 15:19:20|19339.32|19219.32|19337.59|19217.59|19339.32|19219.32|19336.95|19216.95|10
1641223170000|2022-01-03 15:19:30|19337.72|19217.72|19337.11|19217.11|19337.93|19217.93|19337.11|19217.11|8
1641223180000|2022-01-03 15:19:40|19337.14|19217.14|19337.39|19217.39|19337.42|19217.42|19336.44|19216.44|10
1641223190000|2022-01-03 15:19:50|19337.33|19217.33|19337.94|19217.94|19337.94|19217.94|19337.29|19217.29|10
1641223200000|2022-01-03 15:20:00|19338.11|19218.11|19340.34|19220.34|19340.57|19220.57|19338.11|19218.11|10
1641223210000|2022-01-03 15:20:10|19339.7|19219.7|19339.68|19219.68|19339.7|19219.7|19338.98|19218.98|9
1641223220000|2022-01-03 15:20:20|19340.24|19220.24|19342.16|19222.16|19342.64|19222.64|19340.24|19220.24|10
1641223230000|2022-01-03 15:20:30|19343.4|19223.4|19346.28|19226.28|19346.31|19226.31|19342.83|19222.83|9
1641223240000|2022-01-03 15:20:40|19346.36|19226.36|19346.7|19226.7|19347.57|19227.57|19346.36|19226.36|10
1641223250000|2022-01-03 15:20:50|19346.08|19226.08|19346.04|19226.04|19347.14|19227.14|19345.61|19225.61|10
1641223260000|2022-01-03 15:21:00|19345.75|19225.75|19344.35|19224.35|19345.8|19225.8|19344.17|19224.17|10
1641223270000|2022-01-03 15:21:10|19344.53|19224.53|19346.39|19226.39|19346.75|19226.75|19344.53|19224.53|10
1641223280000|2022-01-03 15:21:20|19346.15|19226.15|19347.88|19227.88|19348.24|19228.24|19346.15|19226.15|10
1641223290000|2022-01-03 15:21:30|19347.74|19227.74|19347.19|19227.19|19348.07|19228.07|19347.11|19227.11|10
1641223300000|2022-01-03 15:21:40|19346.95|19226.95|19343.89|19223.89|19346.95|19226.95|19343.61|19223.61|10
1641223310000|2022-01-03 15:21:50|19343.44|19223.44|19343.35|19223.35|19343.8|19223.8|19342.49|19222.49|10
1641223320000|2022-01-03 15:22:00|19343|19223|19337.12|19217.12|19343|19223|19337.12|19217.12|10
1641223330000|2022-01-03 15:22:10|19336.22|19216.22|19329.91|19209.91|19336.22|19216.22|19329.91|19209.91|10
1641223340000|2022-01-03 15:22:20|19329.77|19209.77|19328.56|19208.56|19330.22|19210.22|19328.56|19208.56|10
1641223350000|2022-01-03 15:22:30|19328.53|19208.53|19328.2|19208.2|19328.69|19208.69|19327.17|19207.17|10
1641223360000|2022-01-03 15:22:40|19328.24|19208.24|19328.43|19208.43|19329.51|19209.51|19327.56|19207.56|9
1641223370000|2022-01-03 15:22:50|19328.2|19208.2|19323.71|19203.71|19328.2|19208.2|19323.71|19203.71|10
1641223380000|2022-01-03 15:23:00|19324.43|19204.43|19322.45|19202.45|19324.46|19204.46|19322.45|19202.45|10
1641223390000|2022-01-03 15:23:10|19321.81|19201.81|19319.74|19199.74|19321.81|19201.81|19319.74|19199.74|10
1641223400000|2022-01-03 15:23:20|19319.4|19199.4|19316.58|19196.58|19319.4|19199.4|19316.58|19196.58|10
1641223410000|2022-01-03 15:23:30|19317.31|19197.31|19319.11|19199.11|19319.11|19199.11|19317.31|19197.31|10
1641223420000|2022-01-03 15:23:40|19320.72|19200.72|19323.35|19203.35|19323.63|19203.63|19320.72|19200.72|10
1641223430000|2022-01-03 15:23:50|19323.29|19203.29|19322.41|19202.41|19323.59|19203.59|19322.26|19202.26|10
1641223440000|2022-01-03 15:24:00|19321.95|19201.95|19321.02|19201.02|19322.37|19202.37|19321.02|19201.02|10
1641223450000|2022-01-03 15:24:10|19320.76|19200.76|19322.07|19202.07|19322.07|19202.07|19320.51|19200.51|10
1641223460000|2022-01-03 15:24:20|19322.04|19202.04|19324.55|19204.55|19324.55|19204.55|19321.21|19201.21|10
1641223470000|2022-01-03 15:24:30|19324.75|19204.75|19325.89|19205.89|19326.39|19206.39|19324.75|19204.75|9
1641223480000|2022-01-03 15:24:40|19325.52|19205.52|19322.23|19202.23|19325.52|19205.52|19322.23|19202.23|10
1641223490000|2022-01-03 15:24:50|19321.39|19201.39|19318.68|19198.68|19321.56|19201.56|19318.68|19198.68|10
1641223500000|2022-01-03 15:25:00|19318.15|19198.15|19316.31|19196.31|19318.15|19198.15|19315.6|19195.6|10
1641223510000|2022-01-03 15:25:10|19316.7|19196.7|19317.68|19197.68|19318.02|19198.02|19316.57|19196.57|10
1641223520000|2022-01-03 15:25:20|19317.47|19197.47|19318.04|19198.04|19318.04|19198.04|19317.07|19197.07|10
1641223530000|2022-01-03 15:25:30|19320.26|19200.26|19322.21|19202.21|19322.21|19202.21|19320.26|19200.26|9
1641223540000|2022-01-03 15:25:40|19322.17|19202.17|19324.75|19204.75|19325.06|19205.06|19322.17|19202.17|10
1641223550000|2022-01-03 15:25:50|19325.31|19205.31|19324.11|19204.11|19325.31|19205.31|19324.01|19204.01|10
1641223560000|2022-01-03 15:26:00|19324.34|19204.34|19329.94|19209.94|19329.94|19209.94|19324.34|19204.34|10
1641223570000|2022-01-03 15:26:10|19330.04|19210.04|19331.69|19211.69|19332.23|19212.23|19330.04|19210.04|10
1641223580000|2022-01-03 15:26:20|19333.26|19213.26|19333.09|19213.09|19334.16|19214.16|19333.09|19213.09|10
1641223590000|2022-01-03 15:26:30|19332.93|19212.93|19333.72|19213.72|19333.96|19213.96|19332.72|19212.72|8
1641223600000|2022-01-03 15:26:40|19332.77|19212.77|19330.83|19210.83|19332.77|19212.77|19330.62|19210.62|10
1641223610000|2022-01-03 15:26:50|19331.12|19211.12|19329.68|19209.68|19331.12|19211.12|19329.68|19209.68|10
1641223620000|2022-01-03 15:27:00|19329.77|19209.77|19331.01|19211.01|19331.01|19211.01|19329.59|19209.59|10
1641223630000|2022-01-03 15:27:10|19331.28|19211.28|19331.05|19211.05|19331.71|19211.71|19331.05|19211.05|10
1641223640000|2022-01-03 15:27:20|19330.98|19210.98|19331.01|19211.01|19331.11|19211.11|19330.84|19210.84|10
1641223650000|2022-01-03 15:27:30|19330.81|19210.81|19331.31|19211.31|19331.31|19211.31|19329.97|19209.97|10
1641223660000|2022-01-03 15:27:40|19331.48|19211.48|19334.15|19214.15|19334.15|19214.15|19331.36|19211.36|10
1641223670000|2022-01-03 15:27:50|19334.97|19214.97|19338.1|19218.1|19338.19|19218.19|19334.97|19214.97|9
1641223680000|2022-01-03 15:28:00|19339|19219|19338.6|19218.6|19339|19219|19337.98|19217.98|10
1641223690000|2022-01-03 15:28:10|19338.28|19218.28|19337.27|19217.27|19338.38|19218.38|19337.27|19217.27|9
1641223700000|2022-01-03 15:28:20|19337.4|19217.4|19338.07|19218.07|19338.07|19218.07|19337.28|19217.28|9
1641223710000|2022-01-03 15:28:30|19338.13|19218.13|19337.47|19217.47|19338.46|19218.46|19337.47|19217.47|9
1641223720000|2022-01-03 15:28:40|19337.39|19217.39|19338.09|19218.09|19338.13|19218.13|19337.24|19217.24|10
1641223730000|2022-01-03 15:28:50|19338.54|19218.54|19339.66|19219.66|19339.75|19219.75|19338.17|19218.17|10
1641223740000|2022-01-03 15:29:00|19340.05|19220.05|19343.39|19223.39|19343.39|19223.39|19339.94|19219.94|10
1641223750000|2022-01-03 15:29:10|19343.26|19223.26|19347.64|19227.64|19348.15|19228.15|19343.26|19223.26|10
1641223760000|2022-01-03 15:29:20|19347.25|19227.25|19347.76|19227.76|19347.87|19227.87|19346.73|19226.73|10
1641223770000|2022-01-03 15:29:30|19347.77|19227.77|19349.74|19229.74|19349.74|19229.74|19347.77|19227.77|10
1641223780000|2022-01-03 15:29:40|19349.65|19229.65|19348.73|19228.73|19350.02|19230.02|19348.73|19228.73|10
1641223790000|2022-01-03 15:29:50|19348.54|19228.54|19349.12|19229.12|19349.29|19229.29|19348.15|19228.15|10
1641223800000|2022-01-03 15:30:00|19349.07|19229.07|19348.15|19228.15|19349.22|19229.22|19347.81|19227.81|9
1641223810000|2022-01-03 15:30:10|19347.98|19227.98|19339.85|19219.85|19347.98|19227.98|19339.85|19219.85|10
1641223820000|2022-01-03 15:30:20|19339.47|19219.47|19334.7|19214.7|19339.47|19219.47|19334.7|19214.7|10
1641223830000|2022-01-03 15:30:30|19333.98|19213.98|19332.71|19212.71|19333.98|19213.98|19332.47|19212.47|10
1641223840000|2022-01-03 15:30:40|19331.27|19211.27|19330.29|19210.29|19331.27|19211.27|19330.06|19210.06|10
1641223850000|2022-01-03 15:30:50|19330.16|19210.16|19331.19|19211.19|19331.19|19211.19|19329.97|19209.97|10
1641223860000|2022-01-03 15:31:00|19331.06|19211.06|19332.61|19212.61|19332.94|19212.94|19331.06|19211.06|10
1641223870000|2022-01-03 15:31:10|19332.37|19212.37|19332.79|19212.79|19332.89|19212.89|19332.37|19212.37|9
1641223880000|2022-01-03 15:31:20|19332.66|19212.66|19333.18|19213.18|19333.18|19213.18|19332.16|19212.16|10
1641223890000|2022-01-03 15:31:30|19333.23|19213.23|19331.99|19211.99|19333.46|19213.46|19331.65|19211.65|10
1641223900000|2022-01-03 15:31:40|19331.2|19211.2|19327.77|19207.77|19331.2|19211.2|19327.77|19207.77|10
1641223910000|2022-01-03 15:31:50|19328.07|19208.07|19327|19207|19328.08|19208.08|19326.72|19206.72|10
1641223920000|2022-01-03 15:32:00|19326.81|19206.81|19323.51|19203.51|19326.81|19206.81|19323.51|19203.51|10
1641223930000|2022-01-03 15:32:10|19323.28|19203.28|19322.04|19202.04|19323.28|19203.28|19321.9|19201.9|9
1641223940000|2022-01-03 15:32:20|19322.1|19202.1|19321.94|19201.94|19322.21|19202.21|19321.89|19201.89|8
1641223950000|2022-01-03 15:32:30|19321.57|19201.57|19321.28|19201.28|19321.71|19201.71|19321.28|19201.28|10
1641223960000|2022-01-03 15:32:40|19321.85|19201.85|19323.09|19203.09|19323.21|19203.21|19321.85|19201.85|10
1641223970000|2022-01-03 15:32:50|19323.53|19203.53|19325.24|19205.24|19325.24|19205.24|19323.44|19203.44|10
1641223980000|2022-01-03 15:33:00|19325.58|19205.58|19328.05|19208.05|19328.18|19208.18|19325.58|19205.58|10
1641223990000|2022-01-03 15:33:10|19327.4|19207.4|19324.71|19204.71|19327.68|19207.68|19324.71|19204.71|10
1641224000000|2022-01-03 15:33:20|19323.54|19203.54|19316.29|19196.29|19323.54|19203.54|19316.29|19196.29|10
1641224010000|2022-01-03 15:33:30|19316.25|19196.25|19315.2|19195.2|19316.49|19196.49|19315.2|19195.2|9
1641224020000|2022-01-03 15:33:40|19314.69|19194.69|19312.91|19192.91|19314.69|19194.69|19312.91|19192.91|10
1641224030000|2022-01-03 15:33:50|19312.27|19192.27|19309.15|19189.15|19312.27|19192.27|19309.13|19189.13|10
1641224040000|2022-01-03 15:34:00|19308.95|19188.95|19305.93|19185.93|19308.95|19188.95|19305.93|19185.93|10
1641224050000|2022-01-03 15:34:10|19305.9|19185.9|19304.27|19184.27|19305.9|19185.9|19304.27|19184.27|10
1641224060000|2022-01-03 15:34:20|19303.97|19183.97|19297.58|19177.58|19303.97|19183.97|19297.58|19177.58|10
1641224070000|2022-01-03 15:34:30|19297.56|19177.56|19298.22|19178.22|19298.6|19178.6|19297.56|19177.56|10
1641224080000|2022-01-03 15:34:40|19298.44|19178.44|19300.45|19180.45|19300.45|19180.45|19298.44|19178.44|10
1641224090000|2022-01-03 15:34:50|19301.07|19181.07|19302.94|19182.94|19302.96|19182.96|19301.07|19181.07|10
1641224100000|2022-01-03 15:35:00|19303.47|19183.47|19303.57|19183.57|19303.91|19183.91|19302.15|19182.15|10
1641224110000|2022-01-03 15:35:10|19304.41|19184.41|19306.69|19186.69|19306.96|19186.96|19304.41|19184.41|9
1641224120000|2022-01-03 15:35:20|19306.83|19186.83|19308.17|19188.17|19308.21|19188.21|19306.52|19186.52|10
1641224130000|2022-01-03 15:35:30|19308.32|19188.32|19308.56|19188.56|19308.56|19188.56|19308.06|19188.06|10
1641224140000|2022-01-03 15:35:40|19308.72|19188.72|19308.7|19188.7|19308.87|19188.87|19308.36|19188.36|10
1641224150000|2022-01-03 15:35:50|19308.42|19188.42|19306.97|19186.97|19308.42|19188.42|19306.39|19186.39|10
1641224160000|2022-01-03 15:36:00|19306.52|19186.52|19303.72|19183.72|19306.52|19186.52|19303.72|19183.72|10
1641224170000|2022-01-03 15:36:10|19303.77|19183.77|19306.16|19186.16|19306.29|19186.29|19303.32|19183.32|10
1641224180000|2022-01-03 15:36:20|19306.77|19186.77|19305.94|19185.94|19307.7|19187.7|19305.75|19185.75|10
1641224190000|2022-01-03 15:36:30|19306.35|19186.35|19307.77|19187.77|19307.77|19187.77|19306.35|19186.35|9
1641224200000|2022-01-03 15:36:40|19307.31|19187.31|19306.8|19186.8|19307.36|19187.36|19306.79|19186.79|8
1641224210000|2022-01-03 15:36:50|19307.35|19187.35|19306.98|19186.98|19307.4|19187.4|19306.59|19186.59|9
1641224220000|2022-01-03 15:37:00|19307.63|19187.63|19308.14|19188.14|19308.14|19188.14|19306.75|19186.75|9
1641224230000|2022-01-03 15:37:10|19308.22|19188.22|19307.05|19187.05|19308.49|19188.49|19306.9|19186.9|10
1641224240000|2022-01-03 15:37:20|19307.04|19187.04|19306.57|19186.57|19307.04|19187.04|19306.1|19186.1|9
1641224250000|2022-01-03 15:37:30|19307.1|19187.1|19308.21|19188.21|19308.25|19188.25|19307.1|19187.1|10
1641224260000|2022-01-03 15:37:40|19308.71|19188.71|19311.04|19191.04|19311.04|19191.04|19308.17|19188.17|10
1641224270000|2022-01-03 15:37:50|19311.79|19191.79|19313.86|19193.86|19313.86|19193.86|19311.79|19191.79|10
1641224280000|2022-01-03 15:38:00|19314.2|19194.2|19313.98|19193.98|19314.26|19194.26|19313.9|19193.9|8
1641224290000|2022-01-03 15:38:10|19313.99|19193.99|19313.91|19193.91|19313.99|19193.99|19312.98|19192.98|10
1641224300000|2022-01-03 15:38:20|19313.78|19193.78|19315.17|19195.17|19315.17|19195.17|19313.78|19193.78|10
1641224310000|2022-01-03 15:38:30|19315.13|19195.13|19315.9|19195.9|19316.18|19196.18|19315.13|19195.13|8
1641224320000|2022-01-03 15:38:40|19315.91|19195.91|19315.73|19195.73|19315.96|19195.96|19315.72|19195.72|9
1641224330000|2022-01-03 15:38:50|19315.69|19195.69|19316.19|19196.19|19316.89|19196.89|19315.69|19195.69|10
1641224340000|2022-01-03 15:39:00|19316.54|19196.54|19316.08|19196.08|19316.54|19196.54|19315.9|19195.9|10
1641224350000|2022-01-03 15:39:10|19316.07|19196.07|19315.95|19195.95|19316.54|19196.54|19315.88|19195.88|10
1641224360000|2022-01-03 15:39:20|19316.2|19196.2|19316.73|19196.73|19316.99|19196.99|19316.2|19196.2|9
1641224370000|2022-01-03 15:39:30|19317.28|19197.28|19316.88|19196.88|19317.28|19197.28|19316.49|19196.49|9
1641224380000|2022-01-03 15:39:40|19317.35|19197.35|19317.91|19197.91|19317.98|19197.98|19316.78|19196.78|10
1641224390000|2022-01-03 15:39:50|19317.84|19197.84|19318.39|19198.39|19318.39|19198.39|19317.82|19197.82|10
1641224400000|2022-01-03 15:40:00|19318.59|19198.59|19318.82|19198.82|19318.82|19198.82|19317.36|19197.36|10
1641224410000|2022-01-03 15:40:10|19318.92|19198.92|19317.65|19197.65|19318.92|19198.92|19317.65|19197.65|10
1641224420000|2022-01-03 15:40:20|19317.2|19197.2|19315.86|19195.86|19317.2|19197.2|19315.86|19195.86|9
1641224430000|2022-01-03 15:40:30|19315.67|19195.67|19313.65|19193.65|19315.67|19195.67|19313.65|19193.65|9
1641224440000|2022-01-03 15:40:40|19313.66|19193.66|19312.43|19192.43|19313.66|19193.66|19311.77|19191.77|10
1641224450000|2022-01-03 15:40:50|19312.64|19192.64|19313.26|19193.26|19313.26|19193.26|19312.39|19192.39|9
1641224460000|2022-01-03 15:41:00|19313.33|19193.33|19313.58|19193.58|19313.58|19193.58|19313.2|19193.2|9
1641224470000|2022-01-03 15:41:10|19313.69|19193.69|19313.23|19193.23|19314.11|19194.11|19312.86|19192.86|10
1641224480000|2022-01-03 15:41:20|19313.33|19193.33|19310.01|19190.01|19313.33|19193.33|19310.01|19190.01|9
1641224490000|2022-01-03 15:41:30|19309.71|19189.71|19308.93|19188.93|19309.85|19189.85|19308.82|19188.82|10
1641224500000|2022-01-03 15:41:40|19309.39|19189.39|19307.54|19187.54|19309.39|19189.39|19307.54|19187.54|10
1641224510000|2022-01-03 15:41:50|19307.99|19187.99|19309.83|19189.83|19309.92|19189.92|19307.98|19187.98|9
1641224520000|2022-01-03 15:42:00|19309.75|19189.75|19311.33|19191.33|19311.33|19191.33|19309.39|19189.39|10
1641224530000|2022-01-03 15:42:10|19310.05|19190.05|19312.13|19192.13|19312.16|19192.16|19310.05|19190.05|10
1641224540000|2022-01-03 15:42:20|19311.87|19191.87|19313.42|19193.42|19313.42|19193.42|19311.48|19191.48|10
1641224550000|2022-01-03 15:42:30|19313.19|19193.19|19314.7|19194.7|19314.7|19194.7|19313.19|19193.19|9
1641224560000|2022-01-03 15:42:40|19314.48|19194.48|19314.2|19194.2|19315.06|19195.06|19314.2|19194.2|10
1641224570000|2022-01-03 15:42:50|19314.53|19194.53|19314.04|19194.04|19314.67|19194.67|19313.84|19193.84|10
1641224580000|2022-01-03 15:43:00|19314.08|19194.08|19312.27|19192.27|19314.08|19194.08|19310.98|19190.98|10
1641224590000|2022-01-03 15:43:10|19312.33|19192.33|19316.45|19196.45|19316.5|19196.5|19312.33|19192.33|10
1641224600000|2022-01-03 15:43:20|19316.49|19196.49|19316.18|19196.18|19316.56|19196.56|19316.06|19196.06|10
1641224610000|2022-01-03 15:43:30|19316.13|19196.13|19316.63|19196.63|19316.63|19196.63|19315.85|19195.85|10
1641224620000|2022-01-03 15:43:40|19316.53|19196.53|19315.98|19195.98|19316.77|19196.77|19315.98|19195.98|10
1641224630000|2022-01-03 15:43:50|19315.82|19195.82|19315.66|19195.66|19316.25|19196.25|19315.66|19195.66|9
1641224640000|2022-01-03 15:44:00|19315.78|19195.78|19316.09|19196.09|19316.09|19196.09|19315.42|19195.42|9
1641224650000|2022-01-03 15:44:10|19315.97|19195.97|19318.19|19198.19|19318.28|19198.28|19315.97|19195.97|10
1641224660000|2022-01-03 15:44:20|19318.17|19198.17|19317.26|19197.26|19318.55|19198.55|19317.26|19197.26|10
1641224670000|2022-01-03 15:44:30|19317.28|19197.28|19315.73|19195.73|19317.31|19197.31|19315.73|19195.73|10
1641224680000|2022-01-03 15:44:40|19315.72|19195.72|19315.96|19195.96|19316.1|19196.1|19315.58|19195.58|10
1641224690000|2022-01-03 15:44:50|19316.23|19196.23|19316.18|19196.18|19316.37|19196.37|19316.11|19196.11|8
1641224700000|2022-01-03 15:45:00|19316.46|19196.46|19312.95|19192.95|19316.49|19196.49|19312.81|19192.81|10
1641224710000|2022-01-03 15:45:10|19312.76|19192.76|19310.12|19190.12|19312.76|19192.76|19310.06|19190.06|10
1641224720000|2022-01-03 15:45:20|19309.52|19189.52|19310.72|19190.72|19311.1|19191.1|19309.52|19189.52|10
1641224730000|2022-01-03 15:45:30|19310.67|19190.67|19309.9|19189.9|19310.77|19190.77|19309.9|19189.9|9
1641224740000|2022-01-03 15:45:40|19309.58|19189.58|19308.71|19188.71|19309.74|19189.74|19308.71|19188.71|10
1641224750000|2022-01-03 15:45:50|19308.8|19188.8|19307.88|19187.88|19309.07|19189.07|19307.88|19187.88|9
1641224760000|2022-01-03 15:46:00|19308.15|19188.15|19308.53|19188.53|19308.55|19188.55|19308.02|19188.02|10
1641224770000|2022-01-03 15:46:10|19309.04|19189.04|19310.15|19190.15|19310.89|19190.89|19309.04|19189.04|10
1641224780000|2022-01-03 15:46:20|19310.17|19190.17|19307.74|19187.74|19310.17|19190.17|19307.74|19187.74|10
1641224790000|2022-01-03 15:46:30|19307.05|19187.05|19308.09|19188.09|19308.09|19188.09|19307.05|19187.05|9
1641224800000|2022-01-03 15:46:40|19308.01|19188.01|19308.94|19188.94|19309.26|19189.26|19307.66|19187.66|10
1641224810000|2022-01-03 15:46:50|19309.56|19189.56|19315.23|19195.23|19315.23|19195.23|19309.56|19189.56|9
1641224820000|2022-01-03 15:47:00|19315.79|19195.79|19319.21|19199.21|19319.21|19199.21|19315.79|19195.79|9
1641224830000|2022-01-03 15:47:10|19318.89|19198.89|19322.83|19202.83|19322.86|19202.86|19318.89|19198.89|9
1641224840000|2022-01-03 15:47:20|19323.41|19203.41|19323.44|19203.44|19323.7|19203.7|19322.94|19202.94|10
1641224850000|2022-01-03 15:47:30|19323.55|19203.55|19321.65|19201.65|19323.57|19203.57|19321.44|19201.44|10
1641224860000|2022-01-03 15:47:40|19321.37|19201.37|19319.31|19199.31|19321.37|19201.37|19319.31|19199.31|10
1641224870000|2022-01-03 15:47:50|19319.48|19199.48|19317.42|19197.42|19319.48|19199.48|19317.42|19197.42|9
1641224880000|2022-01-03 15:48:00|19316.84|19196.84|19314.67|19194.67|19316.9|19196.9|19314.67|19194.67|10
1641224890000|2022-01-03 15:48:10|19314.74|19194.74|19316.28|19196.28|19316.67|19196.67|19314.35|19194.35|10
1641224900000|2022-01-03 15:48:20|19317.1|19197.1|19315.44|19195.44|19317.1|19197.1|19315.44|19195.44|10
1641224910000|2022-01-03 15:48:30|19315.63|19195.63|19313.09|19193.09|19315.63|19195.63|19313.09|19193.09|10
1641224920000|2022-01-03 15:48:40|19313.08|19193.08|19310.91|19190.91|19313.08|19193.08|19310.71|19190.71|10
1641224930000|2022-01-03 15:48:50|19310.76|19190.76|19310.5|19190.5|19310.86|19190.86|19309.92|19189.92|10
1641224940000|2022-01-03 15:49:00|19310.56|19190.56|19311.17|19191.17|19311.4|19191.4|19310.56|19190.56|10
1641224950000|2022-01-03 15:49:10|19311.39|19191.39|19309.33|19189.33|19311.39|19191.39|19309.07|19189.07|10
1641224960000|2022-01-03 15:49:20|19309.34|19189.34|19306.87|19186.87|19309.34|19189.34|19306.87|19186.87|10
1641224970000|2022-01-03 15:49:30|19305.46|19185.46|19305.44|19185.44|19305.56|19185.56|19305.09|19185.09|9
1641224980000|2022-01-03 15:49:40|19305.13|19185.13|19304.22|19184.22|19305.13|19185.13|19304.22|19184.22|7
1641224990000|2022-01-03 15:49:50|19304.35|19184.35|19303.1|19183.1|19304.35|19184.35|19303.1|19183.1|9
1641225000000|2022-01-03 15:50:00|19302.7|19182.7|19298.67|19178.67|19302.7|19182.7|19298.67|19178.67|9
1641225010000|2022-01-03 15:50:10|19298.37|19178.37|19293.79|19173.79|19298.37|19178.37|19293.79|19173.79|10
1641225020000|2022-01-03 15:50:20|19293.02|19173.02|19289.44|19169.44|19293.02|19173.02|19289.44|19169.44|10
1641225030000|2022-01-03 15:50:30|19288.65|19168.65|19287.68|19167.68|19288.65|19168.65|19287.47|19167.47|10
1641225040000|2022-01-03 15:50:40|19287.33|19167.33|19282.2|19162.2|19287.33|19167.33|19282.2|19162.2|10
1641225050000|2022-01-03 15:50:50|19280.92|19160.92|19275.13|19155.13|19280.92|19160.92|19275.13|19155.13|10
1641225060000|2022-01-03 15:51:00|19274.69|19154.69|19271.56|19151.56|19274.69|19154.69|19271.56|19151.56|10
1641225070000|2022-01-03 15:51:10|19271.43|19151.43|19267.26|19147.26|19271.59|19151.59|19267.26|19147.26|10
1641225080000|2022-01-03 15:51:20|19266.06|19146.06|19259.27|19139.27|19266.06|19146.06|19259.27|19139.27|10
1641225090000|2022-01-03 15:51:30|19258.77|19138.77|19246.97|19126.97|19258.77|19138.77|19246.97|19126.97|10
1641225100000|2022-01-03 15:51:40|19246.15|19126.15|19232.44|19112.44|19246.15|19126.15|19232.44|19112.44|10
1641225110000|2022-01-03 15:51:50|19231.7|19111.7|19225.33|19105.33|19231.7|19111.7|19225.33|19105.33|10
1641225120000|2022-01-03 15:52:00|19225.43|19105.43|19224.45|19104.45|19225.43|19105.43|19223.46|19103.46|10
1641225130000|2022-01-03 15:52:10|19223.72|19103.72|19223.84|19103.84|19223.95|19103.95|19223.42|19103.42|10
1641225140000|2022-01-03 15:52:20|19222.84|19102.84|19220.84|19100.84|19223.08|19103.08|19220.31|19100.31|10
1641225150000|2022-01-03 15:52:30|19219.79|19099.79|19218.61|19098.61|19219.83|19099.83|19218.61|19098.61|10
1641225160000|2022-01-03 15:52:40|19218.27|19098.27|19217.76|19097.76|19218.34|19098.34|19217.76|19097.76|10
1641225170000|2022-01-03 15:52:50|19217.68|19097.68|19215.21|19095.21|19217.72|19097.72|19215.21|19095.21|10
1641225180000|2022-01-03 15:53:00|19215.39|19095.39|19208.37|19088.37|19215.39|19095.39|19208.27|19088.27|10
1641225190000|2022-01-03 15:53:10|19209.01|19089.01|19201.22|19081.22|19209.01|19089.01|19201.22|19081.22|10
1641225200000|2022-01-03 15:53:20|19200.61|19080.61|19196.97|19076.97|19200.61|19080.61|19196.93|19076.93|10
1641225210000|2022-01-03 15:53:30|19196.86|19076.86|19201.38|19081.38|19201.38|19081.38|19196.86|19076.86|10
1641225220000|2022-01-03 15:53:40|19202.45|19082.45|19208.57|19088.57|19208.57|19088.57|19202.45|19082.45|10
1641225230000|2022-01-03 15:53:50|19209.79|19089.79|19211.99|19091.99|19211.99|19091.99|19209.79|19089.79|10
1641225240000|2022-01-03 15:54:00|19212.94|19092.94|19218.9|19098.9|19219.19|19099.19|19212.94|19092.94|10
1641225250000|2022-01-03 15:54:10|19219.05|19099.05|19217.74|19097.74|19219.2|19099.2|19217.66|19097.66|10
1641225260000|2022-01-03 15:54:20|19217.73|19097.73|19217.75|19097.75|19217.75|19097.75|19215.9|19095.9|9
1641225270000|2022-01-03 15:54:30|19218.14|19098.14|19218.39|19098.39|19219.17|19099.17|19218.14|19098.14|10
1641225280000|2022-01-03 15:54:40|19218.34|19098.34|19219.28|19099.28|19219.61|19099.61|19218.19|19098.19|10
1641225290000|2022-01-03 15:54:50|19218.89|19098.89|19217.94|19097.94|19219.2|19099.2|19217.94|19097.94|10
1641225300000|2022-01-03 15:55:00|19218.05|19098.05|19216.32|19096.32|19218.17|19098.17|19216.32|19096.32|10
1641225310000|2022-01-03 15:55:10|19216.56|19096.56|19204.45|19084.45|19216.56|19096.56|19204.45|19084.45|10
1641225320000|2022-01-03 15:55:20|19204.41|19084.41|19188.4|19068.4|19204.41|19084.41|19188.23|19068.23|10
1641225330000|2022-01-03 15:55:30|19188.21|19068.21|19184.28|19064.28|19188.34|19068.34|19184.28|19064.28|10
1641225340000|2022-01-03 15:55:40|19183.96|19063.96|19183.08|19063.08|19184.8|19064.8|19182.67|19062.67|10
1641225350000|2022-01-03 15:55:50|19182.88|19062.88|19184.2|19064.2|19184.2|19064.2|19182.88|19062.88|10
1641225360000|2022-01-03 15:56:00|19185.14|19065.14|19187.62|19067.62|19187.99|19067.99|19184.72|19064.72|10
1641225370000|2022-01-03 15:56:10|19188.25|19068.25|19196.35|19076.35|19196.35|19076.35|19188.25|19068.25|10
1641225380000|2022-01-03 15:56:20|19196.81|19076.81|19198.33|19078.33|19199.49|19079.49|19196.81|19076.81|10
1641225390000|2022-01-03 15:56:30|19198.65|19078.65|19198.65|19078.65|19199.32|19079.32|19197.96|19077.96|10
1641225400000|2022-01-03 15:56:40|19198.35|19078.35|19192.85|19072.85|19198.35|19078.35|19192.85|19072.85|10
1641225410000|2022-01-03 15:56:50|19193.15|19073.15|19188.76|19068.76|19193.15|19073.15|19188.76|19068.76|10
1641225420000|2022-01-03 15:57:00|19188.87|19068.87|19188.65|19068.65|19189.29|19069.29|19187.6|19067.6|10
1641225430000|2022-01-03 15:57:10|19189.25|19069.25|19197.17|19077.17|19197.17|19077.17|19189.25|19069.25|10
1641225440000|2022-01-03 15:57:20|19197.57|19077.57|19205.84|19085.84|19205.84|19085.84|19197.57|19077.57|10
1641225450000|2022-01-03 15:57:30|19206.03|19086.03|19208.46|19088.46|19208.46|19088.46|19206.03|19086.03|9
1641225460000|2022-01-03 15:57:40|19208.49|19088.49|19209.57|19089.57|19209.83|19089.83|19208.44|19088.44|10
1641225470000|2022-01-03 15:57:50|19210.23|19090.23|19206.83|19086.83|19211.21|19091.21|19206.69|19086.69|10
1641225480000|2022-01-03 15:58:00|19206.82|19086.82|19203.05|19083.05|19207.43|19087.43|19203.05|19083.05|10
1641225490000|2022-01-03 15:58:10|19203.06|19083.06|19200.66|19080.66|19203.22|19083.22|19200.66|19080.66|10
1641225500000|2022-01-03 15:58:20|19201.05|19081.05|19201.36|19081.36|19202.45|19082.45|19200.19|19080.19|10
1641225510000|2022-01-03 15:58:30|19201.37|19081.37|19199.27|19079.27|19201.88|19081.88|19199.27|19079.27|10
1641225520000|2022-01-03 15:58:40|19199.29|19079.29|19197.22|19077.22|19199.61|19079.61|19197.22|19077.22|10
1641225530000|2022-01-03 15:58:50|19197.05|19077.05|19194.91|19074.91|19197.06|19077.06|19194.91|19074.91|10
1641225540000|2022-01-03 15:59:00|19194.1|19074.1|19193.9|19073.9|19194.73|19074.73|19193.26|19073.26|10
1641225550000|2022-01-03 15:59:10|19193.61|19073.61|19195.12|19075.12|19195.12|19075.12|19193.61|19073.61|10
1641225560000|2022-01-03 15:59:20|19195.18|19075.18|19198.53|19078.53|19198.53|19078.53|19195|19075|10
1641225570000|2022-01-03 15:59:30|19198.19|19078.19|19201.16|19081.16|19201.16|19081.16|19198.19|19078.19|10
1641225580000|2022-01-03 15:59:40|19201.68|19081.68|19204.63|19084.63|19204.63|19084.63|19201.68|19081.68|10
1641225590000|2022-01-03 15:59:50|19204.5|19084.5|19204.09|19084.09|19205.49|19085.49|19204.09|19084.09|9
1641225600000|2022-01-03 16:00:00|19203.99|19083.99|19203.65|19083.65|19204.37|19084.37|19203.5|19083.5|10
1641225610000|2022-01-03 16:00:10|19204.19|19084.19|19200.34|19080.34|19204.19|19084.19|19200.34|19080.34|10
1641225620000|2022-01-03 16:00:20|19199.9|19079.9|19192.83|19072.83|19199.9|19079.9|19192.83|19072.83|10
1641225630000|2022-01-03 16:00:30|19191.29|19071.29|19191.03|19071.03|19191.29|19071.29|19190.36|19070.36|10
1641225640000|2022-01-03 16:00:40|19190.92|19070.92|19191.11|19071.11|19191.47|19071.47|19190.52|19070.52|10
1641225650000|2022-01-03 16:00:50|19191.09|19071.09|19188.54|19068.54|19191.44|19071.44|19188.54|19068.54|10
1641225660000|2022-01-03 16:01:00|19188.9|19068.9|19186.45|19066.45|19188.9|19068.9|19185.91|19065.91|10
1641225670000|2022-01-03 16:01:10|19186.69|19066.69|19183.75|19063.75|19186.85|19066.85|19183.75|19063.75|10
1641225680000|2022-01-03 16:01:20|19183.18|19063.18|19185.18|19065.18|19185.18|19065.18|19182.73|19062.73|10
1641225690000|2022-01-03 16:01:30|19185.88|19065.88|19194.29|19074.29|19194.29|19074.29|19185.88|19065.88|10
1641225700000|2022-01-03 16:01:40|19195.55|19075.55|19208.33|19088.33|19208.33|19088.33|19195.55|19075.55|10
1641225710000|2022-01-03 16:01:50|19208.93|19088.93|19215.6|19095.6|19215.6|19095.6|19208.93|19088.93|10
1641225720000|2022-01-03 16:02:00|19215.15|19095.15|19220.49|19100.49|19220.49|19100.49|19215.15|19095.15|9
1641225730000|2022-01-03 16:02:10|19220.36|19100.36|19221.55|19101.55|19221.55|19101.55|19220.17|19100.17|10
1641225740000|2022-01-03 16:02:20|19221.83|19101.83|19219.59|19099.59|19222|19102|19219.59|19099.59|10
1641225750000|2022-01-03 16:02:30|19219.87|19099.87|19217.17|19097.17|19219.89|19099.89|19216.97|19096.97|10
1641225760000|2022-01-03 16:02:40|19216.73|19096.73|19212.76|19092.76|19216.73|19096.73|19212.76|19092.76|10
1641225770000|2022-01-03 16:02:50|19212.66|19092.66|19212.17|19092.17|19213.44|19093.44|19211.86|19091.86|9
1641225780000|2022-01-03 16:03:00|19212.1|19092.1|19217.2|19097.2|19217.2|19097.2|19212.1|19092.1|10
1641225790000|2022-01-03 16:03:10|19217.27|19097.27|19219.45|19099.45|19219.48|19099.48|19217.24|19097.24|10
1641225800000|2022-01-03 16:03:20|19219.5|19099.5|19224.48|19104.48|19224.48|19104.48|19219.5|19099.5|10
1641225810000|2022-01-03 16:03:30|19224.98|19104.98|19229.69|19109.69|19229.69|19109.69|19224.98|19104.98|10
1641225820000|2022-01-03 16:03:40|19230.85|19110.85|19233.66|19113.66|19235.01|19115.01|19230.74|19110.74|10
1641225830000|2022-01-03 16:03:50|19232.88|19112.88|19233.93|19113.93|19234.39|19114.39|19232.84|19112.84|10
1641225840000|2022-01-03 16:04:00|19233.68|19113.68|19231.94|19111.94|19234.07|19114.07|19231.94|19111.94|10
1641225850000|2022-01-03 16:04:10|19232.11|19112.11|19229.98|19109.98|19232.65|19112.65|19229.98|19109.98|10
1641225860000|2022-01-03 16:04:20|19229.62|19109.62|19229.61|19109.61|19229.94|19109.94|19228.98|19108.98|9
1641225870000|2022-01-03 16:04:30|19229.41|19109.41|19226.4|19106.4|19229.41|19109.41|19226.4|19106.4|9
1641225880000|2022-01-03 16:04:40|19226.36|19106.36|19223.49|19103.49|19226.36|19106.36|19223.3|19103.3|9
1641225890000|2022-01-03 16:04:50|19223.25|19103.25|19223.05|19103.05|19223.3|19103.3|19222.02|19102.02|10
1641225900000|2022-01-03 16:05:00|19222.59|19102.59|19225.09|19105.09|19225.09|19105.09|19222.08|19102.08|10
1641225910000|2022-01-03 16:05:10|19225.8|19105.8|19225.91|19105.91|19226.32|19106.32|19225.71|19105.71|10
1641225920000|2022-01-03 16:05:20|19224.58|19104.58|19222.45|19102.45|19224.58|19104.58|19222.45|19102.45|10
1641225930000|2022-01-03 16:05:30|19222.34|19102.34|19221.9|19101.9|19222.34|19102.34|19221.01|19101.01|10
1641225940000|2022-01-03 16:05:40|19221.64|19101.64|19219.87|19099.87|19221.64|19101.64|19219.87|19099.87|9
1641225950000|2022-01-03 16:05:50|19219.98|19099.98|19222.74|19102.74|19222.74|19102.74|19219.81|19099.81|10
1641225960000|2022-01-03 16:06:00|19222.5|19102.5|19221.18|19101.18|19222.5|19102.5|19221.09|19101.09|10
1641225970000|2022-01-03 16:06:10|19220.81|19100.81|19219.93|19099.93|19220.9|19100.9|19219.93|19099.93|9
1641225980000|2022-01-03 16:06:20|19220.2|19100.2|19216.69|19096.69|19220.28|19100.28|19216.69|19096.69|10
1641225990000|2022-01-03 16:06:30|19216.03|19096.03|19215.51|19095.51|19216.52|19096.52|19215.26|19095.26|9
1641226000000|2022-01-03 16:06:40|19215.38|19095.38|19214.83|19094.83|19215.6|19095.6|19214.81|19094.81|8
1641226010000|2022-01-03 16:06:50|19213.67|19093.67|19205.7|19085.7|19213.67|19093.67|19205.7|19085.7|10
1641226020000|2022-01-03 16:07:00|19205.14|19085.14|19203.15|19083.15|19205.14|19085.14|19203.15|19083.15|10
1641226030000|2022-01-03 16:07:10|19202.64|19082.64|19200.05|19080.05|19202.86|19082.86|19200.05|19080.05|10
1641226040000|2022-01-03 16:07:20|19199.5|19079.5|19197.68|19077.68|19199.65|19079.65|19197.68|19077.68|10
1641226050000|2022-01-03 16:07:30|19197.94|19077.94|19191.66|19071.66|19197.94|19077.94|19191.66|19071.66|10
1641226060000|2022-01-03 16:07:40|19191.21|19071.21|19189.47|19069.47|19191.21|19071.21|19188.37|19068.37|10
1641226070000|2022-01-03 16:07:50|19189.44|19069.44|19186.3|19066.3|19189.44|19069.44|19186.3|19066.3|10
1641226080000|2022-01-03 16:08:00|19186.54|19066.54|19155.01|19035.01|19186.61|19066.61|19155.01|19035.01|10
1641226090000|2022-01-03 16:08:10|19156.89|19036.89|19146.01|19026.01|19156.89|19036.89|19145.05|19025.05|10
1641226100000|2022-01-03 16:08:20|19145.49|19025.49|19142.05|19022.05|19146.39|19026.39|19141.37|19021.37|10
1641226110000|2022-01-03 16:08:30|19139.16|19019.16|19138.02|19018.02|19139.27|19019.27|19136.94|19016.94|10
1641226120000|2022-01-03 16:08:40|19137.99|19017.99|19139.53|19019.53|19139.53|19019.53|19136.96|19016.96|10
1641226130000|2022-01-03 16:08:50|19139.81|19019.81|19140.1|19020.1|19141.4|19021.4|19139.81|19019.81|10
1641226140000|2022-01-03 16:09:00|19140.03|19020.03|19137.62|19017.62|19140.03|19020.03|19137.53|19017.53|10
1641226150000|2022-01-03 16:09:10|19137.44|19017.44|19137.24|19017.24|19138.27|19018.27|19136.91|19016.91|10
1641226160000|2022-01-03 16:09:20|19137.26|19017.26|19140.93|19020.93|19140.93|19020.93|19137.26|19017.26|10
1641226170000|2022-01-03 16:09:30|19140.74|19020.74|19147.85|19027.85|19147.85|19027.85|19139.94|19019.94|10
1641226180000|2022-01-03 16:09:40|19147.82|19027.82|19152.39|19032.39|19152.94|19032.94|19147.82|19027.82|10
1641226190000|2022-01-03 16:09:50|19152.42|19032.42|19155.31|19035.31|19155.31|19035.31|19151.48|19031.48|10
1641226200000|2022-01-03 16:10:00|19155.43|19035.43|19159.8|19039.8|19159.95|19039.95|19155.43|19035.43|10
1641226210000|2022-01-03 16:10:10|19159.85|19039.85|19167.29|19047.29|19167.29|19047.29|19159.33|19039.33|10
1641226220000|2022-01-03 16:10:20|19167.82|19047.82|19167.55|19047.55|19168.82|19048.82|19166.96|19046.96|10
1641226230000|2022-01-03 16:10:30|19167.24|19047.24|19166.1|19046.1|19167.24|19047.24|19165.64|19045.64|10
1641226240000|2022-01-03 16:10:40|19166.43|19046.43|19160.34|19040.34|19166.45|19046.45|19160.34|19040.34|10
1641226250000|2022-01-03 16:10:50|19159.67|19039.67|19154.58|19034.58|19159.67|19039.67|19154.58|19034.58|10
1641226260000|2022-01-03 16:11:00|19153.68|19033.68|19151.95|19031.95|19153.72|19033.72|19151.82|19031.82|10
1641226270000|2022-01-03 16:11:10|19151.61|19031.61|19147.42|19027.42|19151.78|19031.78|19147.42|19027.42|10
1641226280000|2022-01-03 16:11:20|19147.49|19027.49|19143.4|19023.4|19147.49|19027.49|19143.4|19023.4|10
1641226290000|2022-01-03 16:11:30|19143.21|19023.21|19141.15|19021.15|19143.21|19023.21|19141.04|19021.04|10
1641226300000|2022-01-03 16:11:40|19140.53|19020.53|19140.31|19020.31|19141.12|19021.12|19139.75|19019.75|9
1641226310000|2022-01-03 16:11:50|19140.14|19020.14|19142.25|19022.25|19142.26|19022.26|19140.14|19020.14|10
1641226320000|2022-01-03 16:12:00|19141.83|19021.83|19143.1|19023.1|19143.46|19023.46|19141.23|19021.23|10
1641226330000|2022-01-03 16:12:10|19143.55|19023.55|19144.86|19024.86|19144.86|19024.86|19142.97|19022.97|10
1641226340000|2022-01-03 16:12:20|19144.68|19024.68|19146.66|19026.66|19146.88|19026.88|19144.54|19024.54|10
1641226350000|2022-01-03 16:12:30|19146.27|19026.27|19147.44|19027.44|19147.44|19027.44|19146.18|19026.18|10
1641226360000|2022-01-03 16:12:40|19147.91|19027.91|19150.23|19030.23|19150.23|19030.23|19147.91|19027.91|10
1641226370000|2022-01-03 16:12:50|19150.59|19030.59|19151.48|19031.48|19151.99|19031.99|19149.52|19029.52|10
1641226380000|2022-01-03 16:13:00|19151.95|19031.95|19148.32|19028.32|19152.08|19032.08|19148.32|19028.32|10
1641226390000|2022-01-03 16:13:10|19147.81|19027.81|19145.91|19025.91|19147.85|19027.85|19145.24|19025.24|10
1641226400000|2022-01-03 16:13:20|19146.33|19026.33|19147.39|19027.39|19147.39|19027.39|19146.33|19026.33|9
1641226410000|2022-01-03 16:13:30|19147.25|19027.25|19148.14|19028.14|19148.14|19028.14|19147.18|19027.18|10
1641226420000|2022-01-03 16:13:40|19147.98|19027.98|19149.09|19029.09|19149.23|19029.23|19147.55|19027.55|10
1641226430000|2022-01-03 16:13:50|19149.12|19029.12|19148.83|19028.83|19149.41|19029.41|19148.5|19028.5|10
1641226440000|2022-01-03 16:14:00|19148.84|19028.84|19149.84|19029.84|19149.84|19029.84|19148.84|19028.84|10
1641226450000|2022-01-03 16:14:10|19149.59|19029.59|19143.03|19023.03|19149.59|19029.59|19143.03|19023.03|10
1641226460000|2022-01-03 16:14:20|19142.65|19022.65|19134.84|19014.84|19142.65|19022.65|19134.59|19014.59|10
1641226470000|2022-01-03 16:14:30|19134.1|19014.1|19132.7|19012.7|19134.1|19014.1|19132.31|19012.31|10
1641226480000|2022-01-03 16:14:40|19132.92|19012.92|19132.1|19012.1|19133.09|19013.09|19132.1|19012.1|9
1641226490000|2022-01-03 16:14:50|19131.96|19011.96|19129.78|19009.78|19132.26|19012.26|19129.78|19009.78|10
1641226500000|2022-01-03 16:15:00|19129.44|19009.44|19128.99|19008.99|19129.44|19009.44|19128.51|19008.51|10
1641226510000|2022-01-03 16:15:10|19129.01|19009.01|19126.61|19006.61|19129.3|19009.3|19126.61|19006.61|10
1641226520000|2022-01-03 16:15:20|19125.03|19005.03|19114.53|18994.53|19125.03|19005.03|19114.53|18994.53|10
1641226530000|2022-01-03 16:15:30|19114.27|18994.27|19110.32|18990.32|19114.27|18994.27|19110.25|18990.25|10
1641226540000|2022-01-03 16:15:40|19109.37|18989.37|19104.96|18984.96|19109.37|18989.37|19104.96|18984.96|10
1641226550000|2022-01-03 16:15:50|19103.93|18983.93|19101.94|18981.94|19103.93|18983.93|19101.89|18981.89|10
1641226560000|2022-01-03 16:16:00|19101.3|18981.3|19093.71|18973.71|19101.3|18981.3|19093.71|18973.71|9
1641226570000|2022-01-03 16:16:10|19090.66|18970.66|19088.58|18968.58|19090.84|18970.84|19088.11|18968.11|10
1641226580000|2022-01-03 16:16:20|19088.69|18968.69|19086.16|18966.16|19089.29|18969.29|19086.16|18966.16|9
1641226590000|2022-01-03 16:16:30|19086.82|18966.82|19084.7|18964.7|19086.82|18966.82|19084.7|18964.7|10
1641226600000|2022-01-03 16:16:40|19084.74|18964.74|19082.54|18962.54|19084.8|18964.8|19082.48|18962.48|10
1641226610000|2022-01-03 16:16:50|19082.36|18962.36|19077.73|18957.73|19082.43|18962.43|19077.73|18957.73|10
1641226620000|2022-01-03 16:17:00|19076.78|18956.78|19067.57|18947.57|19076.78|18956.78|19067.57|18947.57|10
1641226630000|2022-01-03 16:17:10|19066.62|18946.62|19056.26|18936.26|19066.62|18946.62|19054.7|18934.7|10
1641226640000|2022-01-03 16:17:20|19058.12|18938.12|19060.63|18940.63|19060.63|18940.63|19057.23|18937.23|10
1641226650000|2022-01-03 16:17:30|19060.29|18940.29|19050.75|18930.75|19060.29|18940.29|19050.75|18930.75|10
1641226660000|2022-01-03 16:17:40|19049.29|18929.29|19047.61|18927.61|19049.29|18929.29|19044.78|18924.78|10
1641226670000|2022-01-03 16:17:50|19047.49|18927.49|19051.74|18931.74|19051.74|18931.74|19047.49|18927.49|10
1641226680000|2022-01-03 16:18:00|19051.72|18931.72|19053.25|18933.25|19053.25|18933.25|19051.45|18931.45|10
1641226690000|2022-01-03 16:18:10|19053.71|18933.71|19062.29|18942.29|19062.29|18942.29|19053.71|18933.71|10
1641226700000|2022-01-03 16:18:20|19062.58|18942.58|19066.7|18946.7|19066.7|18946.7|19062.58|18942.58|10
1641226710000|2022-01-03 16:18:30|19067.23|18947.23|19071.37|18951.37|19071.45|18951.45|19067.23|18947.23|9
1641226720000|2022-01-03 16:18:40|19070.82|18950.82|19069.78|18949.78|19071.11|18951.11|19069.19|18949.19|10
1641226730000|2022-01-03 16:18:50|19070.56|18950.56|19071.4|18951.4|19071.59|18951.59|19070.56|18950.56|10
1641226740000|2022-01-03 16:19:00|19071.2|18951.2|19071.05|18951.05|19071.68|18951.68|19070.9|18950.9|10
1641226750000|2022-01-03 16:19:10|19070.61|18950.61|19069.25|18949.25|19071.79|18951.79|19069.25|18949.25|10
1641226760000|2022-01-03 16:19:20|19069.64|18949.64|19067|18947|19069.64|18949.64|19066.98|18946.98|10
1641226770000|2022-01-03 16:19:30|19066.2|18946.2|19061.56|18941.56|19066.2|18946.2|19061.56|18941.56|10
1641226780000|2022-01-03 16:19:40|19061.54|18941.54|19059.04|18939.04|19061.76|18941.76|19059.04|18939.04|9
1641226790000|2022-01-03 16:19:50|19058.79|18938.79|19053.61|18933.61|19058.79|18938.79|19053.14|18933.14|10
1641226800000|2022-01-03 16:20:00|19052.62|18932.62|19040.34|18920.34|19052.62|18932.62|19040.34|18920.34|10
1641226810000|2022-01-03 16:20:10|19040.11|18920.11|19027.73|18907.73|19040.11|18920.11|19027.73|18907.73|10
1641226820000|2022-01-03 16:20:20|19027.01|18907.01|19019.86|18899.86|19027.01|18907.01|19019.86|18899.86|10
1641226830000|2022-01-03 16:20:30|19019.65|18899.65|19014.49|18894.49|19019.76|18899.76|19014.49|18894.49|8
1641226840000|2022-01-03 16:20:40|19013.97|18893.97|18999.34|18879.34|19013.97|18893.97|18999.13|18879.13|10
1641226850000|2022-01-03 16:20:50|18999.13|18879.13|18997.25|18877.25|18999.13|18879.13|18996.36|18876.36|10
1641226860000|2022-01-03 16:21:00|18997.36|18877.36|18998.21|18878.21|18998.89|18878.89|18996.11|18876.11|10
1641226870000|2022-01-03 16:21:10|18997.95|18877.95|19003.37|18883.37|19003.37|18883.37|18997.88|18877.88|10
1641226880000|2022-01-03 16:21:20|19005.86|18885.86|19018.7|18898.7|19018.7|18898.7|19005.86|18885.86|10
1641226890000|2022-01-03 16:21:30|19020.07|18900.07|19025.41|18905.41|19025.41|18905.41|19020.07|18900.07|10
1641226900000|2022-01-03 16:21:40|19024.55|18904.55|19021.61|18901.61|19024.55|18904.55|19021.61|18901.61|10
1641226910000|2022-01-03 16:21:50|19022.16|18902.16|19020.93|18900.93|19023.09|18903.09|19020.93|18900.93|10
1641226920000|2022-01-03 16:22:00|19020.33|18900.33|19018.65|18898.65|19020.51|18900.51|19017.85|18897.85|10
1641226930000|2022-01-03 16:22:10|19019.15|18899.15|19017.44|18897.44|19019.15|18899.15|19017.44|18897.44|10
1641226940000|2022-01-03 16:22:20|19016.11|18896.11|19011.38|18891.38|19016.11|18896.11|19011.16|18891.16|10
1641226950000|2022-01-03 16:22:30|19010.49|18890.49|19005.75|18885.75|19010.91|18890.91|19005.75|18885.75|10
1641226960000|2022-01-03 16:22:40|19005.72|18885.72|19006.28|18886.28|19006.28|18886.28|19003.8|18883.8|10
1641226970000|2022-01-03 16:22:50|19006.91|18886.91|19007.26|18887.26|19008.14|18888.14|19006.91|18886.91|10
1641226980000|2022-01-03 16:23:00|19006.73|18886.73|19001.21|18881.21|19006.73|18886.73|19001.21|18881.21|10
1641226990000|2022-01-03 16:23:10|19000.67|18880.67|18993.07|18873.07|19000.67|18880.67|18993.07|18873.07|10
1641227000000|2022-01-03 16:23:20|18993.92|18873.92|18988.29|18868.29|18993.92|18873.92|18988.29|18868.29|10
1641227010000|2022-01-03 16:23:30|18988.52|18868.52|18989.34|18869.34|18990.21|18870.21|18988.52|18868.52|10
1641227020000|2022-01-03 16:23:40|18991.03|18871.03|18992.14|18872.14|18996.44|18876.44|18991.03|18871.03|10
1641227030000|2022-01-03 16:23:50|18991.95|18871.95|18988.71|18868.71|18992.41|18872.41|18988.69|18868.69|10
1641227040000|2022-01-03 16:24:00|18988.49|18868.49|18986.06|18866.06|18988.49|18868.49|18985.91|18865.91|10
1641227050000|2022-01-03 16:24:10|18986.38|18866.38|18984.58|18864.58|18986.8|18866.8|18984.3|18864.3|10
1641227060000|2022-01-03 16:24:20|18984.27|18864.27|18983.15|18863.15|18984.61|18864.61|18981.59|18861.59|10
1641227070000|2022-01-03 16:24:30|18984.02|18864.02|18987.75|18867.75|18988.17|18868.17|18984.02|18864.02|10
1641227080000|2022-01-03 16:24:40|18987.73|18867.73|18989.26|18869.26|18989.48|18869.48|18987.73|18867.73|10
1641227090000|2022-01-03 16:24:50|18989.51|18869.51|18988.34|18868.34|18989.79|18869.79|18987.81|18867.81|10
1641227100000|2022-01-03 16:25:00|18988.47|18868.47|18987.46|18867.46|18988.47|18868.47|18987.46|18867.46|10
1641227110000|2022-01-03 16:25:10|18987.37|18867.37|18979.16|18859.16|18987.37|18867.37|18979.16|18859.16|10
1641227120000|2022-01-03 16:25:20|18978.71|18858.71|18971.18|18851.18|18978.71|18858.71|18971.06|18851.06|10
1641227130000|2022-01-03 16:25:30|18970.9|18850.9|18968.2|18848.2|18970.9|18850.9|18967.28|18847.28|10
1641227140000|2022-01-03 16:25:40|18968.3|18848.3|18967.32|18847.32|18968.3|18848.3|18966.08|18846.08|10
1641227150000|2022-01-03 16:25:50|18968.55|18848.55|18966.72|18846.72|18969.35|18849.35|18966.39|18846.39|10
1641227160000|2022-01-03 16:26:00|18965.92|18845.92|18962.47|18842.47|18967.01|18847.01|18962.47|18842.47|9
1641227170000|2022-01-03 16:26:10|18961.84|18841.84|18969.08|18849.08|18969.08|18849.08|18961.66|18841.66|10
1641227180000|2022-01-03 16:26:20|18969.12|18849.12|18980.22|18860.22|18980.22|18860.22|18969.12|18849.12|10
1641227190000|2022-01-03 16:26:30|18983.04|18863.04|18983.22|18863.22|18983.8|18863.8|18981.86|18861.86|10
1641227200000|2022-01-03 16:26:40|18981.77|18861.77|18980.89|18860.89|18982.51|18862.51|18980.11|18860.11|10
1641227210000|2022-01-03 16:26:50|18980.63|18860.63|18982.28|18862.28|18982.28|18862.28|18980.15|18860.15|10
1641227220000|2022-01-03 16:27:00|18982.6|18862.6|18981.07|18861.07|18982.6|18862.6|18980.43|18860.43|10
1641227230000|2022-01-03 16:27:10|18981.2|18861.2|18985.84|18865.84|18985.84|18865.84|18980.91|18860.91|10
1641227240000|2022-01-03 16:27:20|18987.17|18867.17|18996.44|18876.44|18996.44|18876.44|18987.17|18867.17|10
1641227250000|2022-01-03 16:27:30|18996.1|18876.1|18999.72|18879.72|18999.72|18879.72|18996.1|18876.1|10
1641227260000|2022-01-03 16:27:40|18999.57|18879.57|19003.02|18883.02|19003.02|18883.02|18999.42|18879.42|10
1641227270000|2022-01-03 16:27:50|19003.08|18883.08|19008.52|18888.52|19008.52|18888.52|19002.43|18882.43|10
1641227280000|2022-01-03 16:28:00|19008.77|18888.77|19012.62|18892.62|19012.89|18892.89|19008.77|18888.77|10
1641227290000|2022-01-03 16:28:10|19015.09|18895.09|19011.35|18891.35|19016.19|18896.19|19011.35|18891.35|10
1641227300000|2022-01-03 16:28:20|19010.49|18890.49|19008.37|18888.37|19010.81|18890.81|19008.37|18888.37|10
1641227310000|2022-01-03 16:28:30|19008.95|18888.95|19011.25|18891.25|19011.65|18891.65|19008.95|18888.95|10
1641227320000|2022-01-03 16:28:40|19010.9|18890.9|19011.42|18891.42|19011.42|18891.42|19009.83|18889.83|10
1641227330000|2022-01-03 16:28:50|19011.46|18891.46|19013.18|18893.18|19013.18|18893.18|19011.46|18891.46|10
1641227340000|2022-01-03 16:29:00|19013.19|18893.19|19013.02|18893.02|19014.03|18894.03|19012.69|18892.69|10
1641227350000|2022-01-03 16:29:10|19013.14|18893.14|19015.54|18895.54|19015.54|18895.54|19012.95|18892.95|10
1641227360000|2022-01-03 16:29:20|19016.3|18896.3|19017.74|18897.74|19018.06|18898.06|19016.3|18896.3|10
1641227370000|2022-01-03 16:29:30|19018.2|18898.2|19018.94|18898.94|19019.08|18899.08|19017.31|18897.31|10
1641227380000|2022-01-03 16:29:40|19019.06|18899.06|19020.68|18900.68|19020.68|18900.68|19019.06|18899.06|9
1641227390000|2022-01-03 16:29:50|19020.97|18900.97|19023.68|18903.68|19024.32|18904.32|19020.94|18900.94|9
1641227400000|2022-01-03 16:30:00|19023.63|18903.63|19021.4|18901.4|19024.45|18904.45|19021.4|18901.4|10
1641227410000|2022-01-03 16:30:10|19020.79|18900.79|19010.6|18890.6|19020.79|18900.79|19010.6|18890.6|10
1641227420000|2022-01-03 16:30:20|19009.33|18889.33|18999.73|18879.73|19009.33|18889.33|18999.73|18879.73|10
1641227430000|2022-01-03 16:30:30|18998.58|18878.58|18993.58|18873.58|18998.58|18878.58|18993.32|18873.32|10
1641227440000|2022-01-03 16:30:40|18993.43|18873.43|18986.62|18866.62|18993.55|18873.55|18986.62|18866.62|10
1641227450000|2022-01-03 16:30:50|18985.87|18865.87|18986.17|18866.17|18986.17|18866.17|18984.03|18864.03|10
1641227460000|2022-01-03 16:31:00|18986.67|18866.67|18988.43|18868.43|18988.43|18868.43|18986.32|18866.32|10
1641227470000|2022-01-03 16:31:10|18988.68|18868.68|18989.23|18869.23|18990.51|18870.51|18988.68|18868.68|10
1641227480000|2022-01-03 16:31:20|18990.17|18870.17|18989.61|18869.61|18990.68|18870.68|18989.61|18869.61|9
1641227490000|2022-01-03 16:31:30|18990.29|18870.29|18996.64|18876.64|18996.64|18876.64|18990.29|18870.29|10
1641227500000|2022-01-03 16:31:40|18996.86|18876.86|19004.17|18884.17|19004.17|18884.17|18996.86|18876.86|9
1641227510000|2022-01-03 16:31:50|19004.96|18884.96|19008.14|18888.14|19008.14|18888.14|19004.92|18884.92|9
1641227520000|2022-01-03 16:32:00|19009.3|18889.3|19010.33|18890.33|19010.33|18890.33|19008.8|18888.8|10
1641227530000|2022-01-03 16:32:10|19011.06|18891.06|19016.65|18896.65|19016.65|18896.65|19010.75|18890.75|10
1641227540000|2022-01-03 16:32:20|19016.4|18896.4|19022.42|18902.42|19022.42|18902.42|19016.4|18896.4|10
1641227550000|2022-01-03 16:32:30|19022.58|18902.58|19027.65|18907.65|19027.65|18907.65|19022.58|18902.58|10
1641227560000|2022-01-03 16:32:40|19028.49|18908.49|19028.21|18908.21|19028.73|18908.73|19028.21|18908.21|10
1641227570000|2022-01-03 16:32:50|19027.61|18907.61|19032.98|18912.98|19032.98|18912.98|19027.61|18907.61|10
1641227580000|2022-01-03 16:33:00|19033.14|18913.14|19038.71|18918.71|19038.71|18918.71|19033.14|18913.14|10
1641227590000|2022-01-03 16:33:10|19038.23|18918.23|19038.45|18918.45|19038.59|18918.59|19037.79|18917.79|10
1641227600000|2022-01-03 16:33:20|19038.13|18918.13|19040.8|18920.8|19040.8|18920.8|19037.93|18917.93|10
1641227610000|2022-01-03 16:33:30|19040.42|18920.42|19041.97|18921.97|19042.11|18922.11|19040.12|18920.12|10
1641227620000|2022-01-03 16:33:40|19042.14|18922.14|19044.4|18924.4|19044.4|18924.4|19042.14|18922.14|9
1641227630000|2022-01-03 16:33:50|19045.52|18925.52|19052.48|18932.48|19052.48|18932.48|19045.52|18925.52|9
1641227640000|2022-01-03 16:34:00|19052.46|18932.46|19052.01|18932.01|19052.61|18932.61|19051.36|18931.36|10
1641227650000|2022-01-03 16:34:10|19051.65|18931.65|19052.62|18932.62|19052.97|18932.97|19051.65|18931.65|9
1641227660000|2022-01-03 16:34:20|19052.52|18932.52|19050.79|18930.79|19052.52|18932.52|19050.79|18930.79|10
1641227670000|2022-01-03 16:34:30|19050.53|18930.53|19047.01|18927.01|19050.53|18930.53|19046.98|18926.98|9
1641227680000|2022-01-03 16:34:40|19047.13|18927.13|19048.84|18928.84|19048.84|18928.84|19046.87|18926.87|10
1641227690000|2022-01-03 16:34:50|19048.93|18928.93|19045.03|18925.03|19048.93|18928.93|19045.03|18925.03|10
1641227700000|2022-01-03 16:35:00|19045.17|18925.17|19043.87|18923.87|19045.35|18925.35|19043.87|18923.87|10
1641227710000|2022-01-03 16:35:10|19043.75|18923.75|19043.64|18923.64|19043.88|18923.88|19043.26|18923.26|10
1641227720000|2022-01-03 16:35:20|19044.47|18924.47|19044.68|18924.68|19045.62|18925.62|19044.47|18924.47|9
1641227730000|2022-01-03 16:35:30|19043.56|18923.56|19037.02|18917.02|19043.56|18923.56|19037.02|18917.02|10
1641227740000|2022-01-03 16:35:40|19035.43|18915.43|19020.84|18900.84|19035.43|18915.43|19020.84|18900.84|10
1641227750000|2022-01-03 16:35:50|19020.15|18900.15|19022.91|18902.91|19022.91|18902.91|19019.46|18899.46|10
1641227760000|2022-01-03 16:36:00|19023.01|18903.01|19024.48|18904.48|19024.6|18904.6|19022.04|18902.04|10
1641227770000|2022-01-03 16:36:10|19025.41|18905.41|19027.13|18907.13|19027.13|18907.13|19025.27|18905.27|10
1641227780000|2022-01-03 16:36:20|19027.15|18907.15|19030.53|18910.53|19030.53|18910.53|19027.15|18907.15|10
1641227790000|2022-01-03 16:36:30|19030.59|18910.59|19029.06|18909.06|19031.77|18911.77|19029.06|18909.06|9
1641227800000|2022-01-03 16:36:40|19028.66|18908.66|19026.37|18906.37|19028.66|18908.66|19025.87|18905.87|9
1641227810000|2022-01-03 16:36:50|19026.59|18906.59|19027.23|18907.23|19028.02|18908.02|19026.59|18906.59|10
1641227820000|2022-01-03 16:37:00|19027.81|18907.81|19025.81|18905.81|19028.19|18908.19|19025.81|18905.81|10
1641227830000|2022-01-03 16:37:10|19025.69|18905.69|19026.11|18906.11|19026.65|18906.65|19024.82|18904.82|10
1641227840000|2022-01-03 16:37:20|19026.61|18906.61|19024.15|18904.15|19026.61|18906.61|19024.12|18904.12|10
1641227850000|2022-01-03 16:37:30|19023.53|18903.53|19021.12|18901.12|19023.53|18903.53|19021.12|18901.12|10
1641227860000|2022-01-03 16:37:40|19020.67|18900.67|19019.09|18899.09|19020.67|18900.67|19019.09|18899.09|10
1641227870000|2022-01-03 16:37:50|19019.32|18899.32|19019.11|18899.11|19020.53|18900.53|19019.11|18899.11|10
1641227880000|2022-01-03 16:38:00|19018.97|18898.97|19015.88|18895.88|19018.97|18898.97|19015.88|18895.88|10
1641227890000|2022-01-03 16:38:10|19014.42|18894.42|19011.52|18891.52|19014.42|18894.42|19011.52|18891.52|9
1641227900000|2022-01-03 16:38:20|19011.63|18891.63|19009.24|18889.24|19012.03|18892.03|19009.24|18889.24|10
1641227910000|2022-01-03 16:38:30|19009.13|18889.13|19012.96|18892.96|19012.96|18892.96|19009.04|18889.04|10
1641227920000|2022-01-03 16:38:40|19013.57|18893.57|19015.54|18895.54|19015.62|18895.62|19013.55|18893.55|10
1641227930000|2022-01-03 16:38:50|19015.7|18895.7|19018|18898|19018.14|18898.14|19015.7|18895.7|10
1641227940000|2022-01-03 16:39:00|19018.01|18898.01|19017.7|18897.7|19018.01|18898.01|19017.03|18897.03|10
1641227950000|2022-01-03 16:39:10|19017.79|18897.79|19017.25|18897.25|19017.79|18897.79|19016.6|18896.6|8
1641227960000|2022-01-03 16:39:20|19017.15|18897.15|19013.13|18893.13|19017.15|18897.15|19013.13|18893.13|10
1641227970000|2022-01-03 16:39:30|19013.21|18893.21|19013.78|18893.78|19013.78|18893.78|19012.74|18892.74|10
1641227980000|2022-01-03 16:39:40|19013.88|18893.88|19014.57|18894.57|19015.12|18895.12|19013.82|18893.82|10
1641227990000|2022-01-03 16:39:50|19014.95|18894.95|19015.89|18895.89|19015.89|18895.89|19014.73|18894.73|9
1641228000000|2022-01-03 16:40:00|19016.15|18896.15|19017.13|18897.13|19017.13|18897.13|19016.01|18896.01|9
1641228010000|2022-01-03 16:40:10|19017.04|18897.04|19022.46|18902.46|19022.46|18902.46|19016.91|18896.91|10
1641228020000|2022-01-03 16:40:20|19023.35|18903.35|19023.56|18903.56|19025.04|18905.04|19023.35|18903.35|10
1641228030000|2022-01-03 16:40:30|19023.63|18903.63|19023.11|18903.11|19023.81|18903.81|19022.71|18902.71|10
1641228040000|2022-01-03 16:40:40|19022.63|18902.63|19021.36|18901.36|19022.63|18902.63|19021.36|18901.36|10
1641228050000|2022-01-03 16:40:50|19021.06|18901.06|19021.23|18901.23|19021.48|18901.48|19020.92|18900.92|10
1641228060000|2022-01-03 16:41:00|19021.66|18901.66|19023.19|18903.19|19023.26|18903.26|19021.33|18901.33|10
1641228070000|2022-01-03 16:41:10|19023.92|18903.92|19026.28|18906.28|19026.28|18906.28|19023.92|18903.92|10
1641228080000|2022-01-03 16:41:20|19026.45|18906.45|19026.62|18906.62|19027|18907|19026.02|18906.02|10
1641228090000|2022-01-03 16:41:30|19026.65|18906.65|19024.11|18904.11|19026.72|18906.72|19024.11|18904.11|10
1641228100000|2022-01-03 16:41:40|19024.04|18904.04|19024.37|18904.37|19024.37|18904.37|19023.4|18903.4|10
1641228110000|2022-01-03 16:41:50|19024.68|18904.68|19029.67|18909.67|19029.67|18909.67|19024.68|18904.68|9
1641228120000|2022-01-03 16:42:00|19030.01|18910.01|19036.24|18916.24|19036.24|18916.24|19030.01|18910.01|10
1641228130000|2022-01-03 16:42:10|19036.7|18916.7|19040.2|18920.2|19040.2|18920.2|19036.7|18916.7|10
1641228140000|2022-01-03 16:42:20|19041.4|18921.4|19048.2|18928.2|19048.2|18928.2|19041.4|18921.4|10
1641228150000|2022-01-03 16:42:30|19048.05|18928.05|19056.01|18936.01|19057.18|18937.18|19047.69|18927.69|10
1641228160000|2022-01-03 16:42:40|19054.92|18934.92|19058.46|18938.46|19058.46|18938.46|19054.92|18934.92|10
1641228170000|2022-01-03 16:42:50|19058.96|18938.96|19061.41|18941.41|19061.41|18941.41|19058.96|18938.96|10
1641228180000|2022-01-03 16:43:00|19061.98|18941.98|19062.86|18942.86|19064.21|18944.21|19061.98|18941.98|9
1641228190000|2022-01-03 16:43:10|19062.44|18942.44|19067.39|18947.39|19068.2|18948.2|19062.43|18942.43|10
1641228200000|2022-01-03 16:43:20|19070.13|18950.13|19062.03|18942.03|19070.96|18950.96|19062.03|18942.03|10
1641228210000|2022-01-03 16:43:30|19061.28|18941.28|19051.96|18931.96|19061.28|18941.28|19051.96|18931.96|10
1641228220000|2022-01-03 16:43:40|19051.77|18931.77|19048.75|18928.75|19051.77|18931.77|19047.36|18927.36|10
1641228230000|2022-01-03 16:43:50|19048.25|18928.25|19050.5|18930.5|19050.54|18930.54|19048.25|18928.25|10
1641228240000|2022-01-03 16:44:00|19050.34|18930.34|19052.4|18932.4|19052.4|18932.4|19050.34|18930.34|10
1641228250000|2022-01-03 16:44:10|19052.75|18932.75|19053.84|18933.84|19054.03|18934.03|19052.75|18932.75|10
1641228260000|2022-01-03 16:44:20|19053.89|18933.89|19054.5|18934.5|19054.64|18934.64|19053.81|18933.81|10
1641228270000|2022-01-03 16:44:30|19054.33|18934.33|19052.19|18932.19|19054.33|18934.33|19052.19|18932.19|10
1641228280000|2022-01-03 16:44:40|19051.31|18931.31|19047.72|18927.72|19051.31|18931.31|19047.64|18927.64|10
1641228290000|2022-01-03 16:44:50|19047.63|18927.63|19044.62|18924.62|19047.63|18927.63|19044.62|18924.62|9
1641228300000|2022-01-03 16:45:00|19044.75|18924.75|19047.61|18927.61|19047.61|18927.61|19044.75|18924.75|10
1641228310000|2022-01-03 16:45:10|19047.7|18927.7|19048.35|18928.35|19049.02|18929.02|19047.7|18927.7|10
1641228320000|2022-01-03 16:45:20|19048.01|18928.01|19041.46|18921.46|19048.01|18928.01|19041.46|18921.46|10
1641228330000|2022-01-03 16:45:30|19041.31|18921.31|19037.86|18917.86|19041.31|18921.31|19037.86|18917.86|10
1641228340000|2022-01-03 16:45:40|19038.12|18918.12|19037.71|18917.71|19038.66|18918.66|19036.45|18916.45|10
1641228350000|2022-01-03 16:45:50|19038.24|18918.24|19039.77|18919.77|19039.77|18919.77|19038.24|18918.24|10
1641228360000|2022-01-03 16:46:00|19039.98|18919.98|19042.83|18922.83|19042.83|18922.83|19039.71|18919.71|10
1641228370000|2022-01-03 16:46:10|19042.29|18922.29|19039.57|18919.57|19042.55|18922.55|19039.57|18919.57|10
1641228380000|2022-01-03 16:46:20|19039.39|18919.39|19035.4|18915.4|19039.39|18919.39|19035.4|18915.4|10
1641228390000|2022-01-03 16:46:30|19035.04|18915.04|19033.44|18913.44|19035.79|18915.79|19033.16|18913.16|10
1641228400000|2022-01-03 16:46:40|19033.31|18913.31|19033.42|18913.42|19033.83|18913.83|19033.24|18913.24|10
1641228410000|2022-01-03 16:46:50|19033.15|18913.15|19033.04|18913.04|19033.39|18913.39|19032.73|18912.73|9
1641228420000|2022-01-03 16:47:00|19032.92|18912.92|19029.97|18909.97|19033.14|18913.14|19029.97|18909.97|10
1641228430000|2022-01-03 16:47:10|19029.33|18909.33|19027.2|18907.2|19029.71|18909.71|19027.2|18907.2|10
1641228440000|2022-01-03 16:47:20|19026.83|18906.83|19019.55|18899.55|19026.83|18906.83|19019.55|18899.55|10
1641228450000|2022-01-03 16:47:30|19019.98|18899.98|19018.96|18898.96|19019.98|18899.98|19018.61|18898.61|10
1641228460000|2022-01-03 16:47:40|19018.61|18898.61|19017.52|18897.52|19018.61|18898.61|19015.31|18895.31|10
1641228470000|2022-01-03 16:47:50|19018.35|18898.35|19018.15|18898.15|19018.35|18898.35|19017.1|18897.1|10
1641228480000|2022-01-03 16:48:00|19018.23|18898.23|19021.88|18901.88|19021.88|18901.88|19018.23|18898.23|9
1641228490000|2022-01-03 16:48:10|19021.58|18901.58|19023.97|18903.97|19023.97|18903.97|19021.54|18901.54|10
1641228500000|2022-01-03 16:48:20|19023.85|18903.85|19025.94|18905.94|19026.02|18906.02|19023.85|18903.85|10
1641228510000|2022-01-03 16:48:30|19025.93|18905.93|19024.44|18904.44|19026.12|18906.12|19024.44|18904.44|10
1641228520000|2022-01-03 16:48:40|19024.01|18904.01|19020.34|18900.34|19024.01|18904.01|19020.24|18900.24|9
1641228530000|2022-01-03 16:48:50|19019.92|18899.92|19018.29|18898.29|19019.92|18899.92|19018.29|18898.29|10
1641228540000|2022-01-03 16:49:00|19018.21|18898.21|19017.95|18897.95|19018.65|18898.65|19017.95|18897.95|10
1641228550000|2022-01-03 16:49:10|19017.85|18897.85|19018.89|18898.89|19018.89|18898.89|19017.33|18897.33|10
1641228560000|2022-01-03 16:49:20|19018.8|18898.8|19020.13|18900.13|19020.13|18900.13|19018.64|18898.64|8
1641228570000|2022-01-03 16:49:30|19020.25|18900.25|19020.34|18900.34|19020.68|18900.68|19019.41|18899.41|9
1641228580000|2022-01-03 16:49:40|19020.46|18900.46|19021.63|18901.63|19021.71|18901.71|19020.46|18900.46|10
1641228590000|2022-01-03 16:49:50|19021.57|18901.57|19020.62|18900.62|19021.57|18901.57|19020.52|18900.52|9
1641228600000|2022-01-03 16:50:00|19020.4|18900.4|19017.38|18897.38|19020.4|18900.4|19017.37|18897.37|10
1641228610000|2022-01-03 16:50:10|19016.56|18896.56|19015.63|18895.63|19016.56|18896.56|19014.59|18894.59|10
1641228620000|2022-01-03 16:50:20|19015.76|18895.76|19018.62|18898.62|19019.12|18899.12|19015.76|18895.76|10
1641228630000|2022-01-03 16:50:30|19019.63|18899.63|19018.93|18898.93|19019.82|18899.82|19018.74|18898.74|10
1641228640000|2022-01-03 16:50:40|19018.08|18898.08|19016.76|18896.76|19018.26|18898.26|19016.76|18896.76|10
1641228650000|2022-01-03 16:50:50|19016.81|18896.81|19013.47|18893.47|19016.81|18896.81|19013.47|18893.47|10
1641228660000|2022-01-03 16:51:00|19014|18894|19009.13|18889.13|19014|18894|19009.13|18889.13|10
1641228670000|2022-01-03 16:51:10|19009.66|18889.66|19003.57|18883.57|19009.66|18889.66|19003.57|18883.57|10
1641228680000|2022-01-03 16:51:20|19003.49|18883.49|19001.27|18881.27|19003.6|18883.6|19001.27|18881.27|10
1641228690000|2022-01-03 16:51:30|19000.96|18880.96|18997.44|18877.44|19001.07|18881.07|18997.44|18877.44|10
1641228700000|2022-01-03 16:51:40|18997.15|18877.15|18992.73|18872.73|18997.15|18877.15|18992.52|18872.52|10
1641228710000|2022-01-03 16:51:50|18992.46|18872.46|18984.42|18864.42|18992.46|18872.46|18984.42|18864.42|10
1641228720000|2022-01-03 16:52:00|18982.97|18862.97|18980.28|18860.28|18983.17|18863.17|18980.28|18860.28|10
1641228730000|2022-01-03 16:52:10|18979.81|18859.81|18979.16|18859.16|18980.37|18860.37|18979.16|18859.16|9
1641228740000|2022-01-03 16:52:20|18978.99|18858.99|18977.43|18857.43|18978.99|18858.99|18977.41|18857.41|10
1641228750000|2022-01-03 16:52:30|18977.55|18857.55|18980.5|18860.5|18980.5|18860.5|18977.55|18857.55|10
1641228760000|2022-01-03 16:52:40|18981.12|18861.12|18981.48|18861.48|18982.37|18862.37|18981.12|18861.12|10
1641228770000|2022-01-03 16:52:50|18981.53|18861.53|18983.55|18863.55|18983.55|18863.55|18981.53|18861.53|8
1641228780000|2022-01-03 16:53:00|18983.3|18863.3|18985.38|18865.38|18985.38|18865.38|18983.3|18863.3|10
1641228790000|2022-01-03 16:53:10|18984.97|18864.97|18988.37|18868.37|18988.37|18868.37|18984.57|18864.57|10
1641228800000|2022-01-03 16:53:20|18988.83|18868.83|18992.79|18872.79|18992.79|18872.79|18988.83|18868.83|10
1641228810000|2022-01-03 16:53:30|18993.67|18873.67|18994.69|18874.69|18994.69|18874.69|18993.54|18873.54|10
1641228820000|2022-01-03 16:53:40|18994.31|18874.31|18990.83|18870.83|18994.31|18874.31|18990.83|18870.83|10
1641228830000|2022-01-03 16:53:50|18991.11|18871.11|18991.13|18871.13|18992.12|18872.12|18991.11|18871.11|9
1641228840000|2022-01-03 16:54:00|18990.68|18870.68|18991.15|18871.15|18991.15|18871.15|18990.08|18870.08|9
1641228850000|2022-01-03 16:54:10|18991.35|18871.35|18991.16|18871.16|18991.35|18871.35|18990.1|18870.1|10
1641228860000|2022-01-03 16:54:20|18991.2|18871.2|18996.03|18876.03|18996.03|18876.03|18991.2|18871.2|10
1641228870000|2022-01-03 16:54:30|18997.42|18877.42|19000.26|18880.26|19000.26|18880.26|18997.42|18877.42|10
1641228880000|2022-01-03 16:54:40|19000.52|18880.52|19003.59|18883.59|19003.59|18883.59|19000.52|18880.52|9
1641228890000|2022-01-03 16:54:50|19003.56|18883.56|19008.32|18888.32|19008.55|18888.55|19003.56|18883.56|10
1641228900000|2022-01-03 16:55:00|19008.38|18888.38|19010.63|18890.63|19011.23|18891.23|19007.94|18887.94|10
1641228910000|2022-01-03 16:55:10|19009.68|18889.68|19010.48|18890.48|19010.51|18890.51|19009.53|18889.53|10
1641228920000|2022-01-03 16:55:20|19010.47|18890.47|19012.06|18892.06|19012.06|18892.06|19010.47|18890.47|10
1641228930000|2022-01-03 16:55:30|19012.65|18892.65|19015.74|18895.74|19015.74|18895.74|19012.62|18892.62|10
1641228940000|2022-01-03 16:55:40|19016.17|18896.17|19019.6|18899.6|19019.6|18899.6|19016.17|18896.17|10
1641228950000|2022-01-03 16:55:50|19020.21|18900.21|19024.68|18904.68|19024.68|18904.68|19020.16|18900.16|10
1641228960000|2022-01-03 16:56:00|19024.77|18904.77|19030.02|18910.02|19030.02|18910.02|19024.77|18904.77|10
1641228970000|2022-01-03 16:56:10|19029.2|18909.2|19032.45|18912.45|19032.45|18912.45|19028.74|18908.74|10
1641228980000|2022-01-03 16:56:20|19032|18912|19028.99|18908.99|19032|18912|19028.03|18908.03|10
1641228990000|2022-01-03 16:56:30|19028.95|18908.95|19026.48|18906.48|19028.95|18908.95|19026.48|18906.48|9
1641229000000|2022-01-03 16:56:40|19026.08|18906.08|19026.88|18906.88|19027.08|18907.08|19025.69|18905.69|10
1641229010000|2022-01-03 16:56:50|19026.99|18906.99|19028.84|18908.84|19028.84|18908.84|19026.99|18906.99|10
1641229020000|2022-01-03 16:57:00|19029.47|18909.47|19030.93|18910.93|19031.42|18911.42|19029.47|18909.47|10
1641229030000|2022-01-03 16:57:10|19031.05|18911.05|19033.28|18913.28|19034.54|18914.54|19031.05|18911.05|9
1641229040000|2022-01-03 16:57:20|19033.09|18913.09|19031.71|18911.71|19033.09|18913.09|19031.71|18911.71|10
1641229050000|2022-01-03 16:57:30|19031.16|18911.16|19030.78|18910.78|19031.16|18911.16|19030.23|18910.23|10
1641229060000|2022-01-03 16:57:40|19030.7|18910.7|19032.38|18912.38|19032.5|18912.5|19030.7|18910.7|9
1641229070000|2022-01-03 16:57:50|19032.65|18912.65|19031.63|18911.63|19032.83|18912.83|19031.63|18911.63|9
1641229080000|2022-01-03 16:58:00|19031.33|18911.33|19030.94|18910.94|19031.33|18911.33|19030.05|18910.05|9
1641229090000|2022-01-03 16:58:10|19031.14|18911.14|19031.37|18911.37|19032.01|18912.01|19030.6|18910.6|10
1641229100000|2022-01-03 16:58:20|19031.27|18911.27|19031.68|18911.68|19031.7|18911.7|19031.27|18911.27|10
1641229110000|2022-01-03 16:58:30|19032.05|18912.05|19031.54|18911.54|19032.05|18912.05|19031.5|18911.5|10
1641229120000|2022-01-03 16:58:40|19031.58|18911.58|19033.61|18913.61|19034.09|18914.09|19031.58|18911.58|10
1641229130000|2022-01-03 16:58:50|19033.22|18913.22|19032.95|18912.95|19033.22|18913.22|19032.61|18912.61|10
1641229140000|2022-01-03 16:59:00|19033.04|18913.04|19034.51|18914.51|19034.51|18914.51|19032.38|18912.38|9
1641229150000|2022-01-03 16:59:10|19034.74|18914.74|19034.15|18914.15|19035.34|18915.34|19034.15|18914.15|10
1641229160000|2022-01-03 16:59:20|19034.14|18914.14|19033.33|18913.33|19034.32|18914.32|19033.33|18913.33|10
1641229170000|2022-01-03 16:59:30|19032.94|18912.94|19033.81|18913.81|19033.96|18913.96|19032.94|18912.94|9
1641229180000|2022-01-03 16:59:40|19033.66|18913.66|19034.56|18914.56|19034.56|18914.56|19033.65|18913.65|9
1641229190000|2022-01-03 16:59:50|19035.38|18915.38|19037.11|18917.11|19037.11|18917.11|19035.11|18915.11|10
1641229200000|2022-01-03 17:00:00|19036.99|18916.99|19033.86|18913.86|19037.12|18917.12|19033.86|18913.86|10
1641229210000|2022-01-03 17:00:10|19032.94|18912.94|19029.31|18909.31|19032.94|18912.94|19029.31|18909.31|10
1641229220000|2022-01-03 17:00:20|19028.63|18908.63|19030.13|18910.13|19030.21|18910.21|19028.01|18908.01|10
1641229230000|2022-01-03 17:00:30|19030.14|18910.14|19031.46|18911.46|19031.46|18911.46|19029.57|18909.57|10
1641229240000|2022-01-03 17:00:40|19031.35|18911.35|19032.54|18912.54|19032.71|18912.71|19030.63|18910.63|9
1641229250000|2022-01-03 17:00:50|19032.78|18912.78|19033.82|18913.82|19033.85|18913.85|19032.78|18912.78|10
1641229260000|2022-01-03 17:01:00|19033.85|18913.85|19035.81|18915.81|19035.85|18915.85|19033.85|18913.85|10
1641229270000|2022-01-03 17:01:10|19035.7|18915.7|19037.64|18917.64|19037.68|18917.68|19035.62|18915.62|10
1641229280000|2022-01-03 17:01:20|19037.98|18917.98|19038.19|18918.19|19038.19|18918.19|19037.47|18917.47|10
1641229290000|2022-01-03 17:01:30|19038.48|18918.48|19037.63|18917.63|19038.48|18918.48|19037.63|18917.63|10
1641229300000|2022-01-03 17:01:40|19037.61|18917.61|19035.37|18915.37|19037.61|18917.61|19035.37|18915.37|10
1641229310000|2022-01-03 17:01:50|19035.02|18915.02|19035.59|18915.59|19036.21|18916.21|19035.02|18915.02|10
1641229320000|2022-01-03 17:02:00|19035.93|18915.93|19035.9|18915.9|19036.3|18916.3|19035.44|18915.44|10
1641229330000|2022-01-03 17:02:10|19034.84|18914.84|19034.43|18914.43|19035.06|18915.06|19034.4|18914.4|9
1641229340000|2022-01-03 17:02:20|19034.51|18914.51|19034.77|18914.77|19034.77|18914.77|19034.42|18914.42|9
1641229350000|2022-01-03 17:02:30|19034.51|18914.51|19034.92|18914.92|19035.24|18915.24|19034.51|18914.51|10
1641229360000|2022-01-03 17:02:40|19034.91|18914.91|19035.3|18915.3|19035.3|18915.3|19033.68|18913.68|10
1641229370000|2022-01-03 17:02:50|19035.65|18915.65|19036.92|18916.92|19036.92|18916.92|19035.56|18915.56|10
1641229380000|2022-01-03 17:03:00|19038.34|18918.34|19042.58|18922.58|19042.58|18922.58|19038.34|18918.34|10
1641229390000|2022-01-03 17:03:10|19043.48|18923.48|19051.38|18931.38|19051.38|18931.38|19043.48|18923.48|10
1641229400000|2022-01-03 17:03:20|19055.33|18935.33|19062.35|18942.35|19062.35|18942.35|19055.33|18935.33|10
1641229410000|2022-01-03 17:03:30|19062.9|18942.9|19068.86|18948.86|19068.86|18948.86|19062.9|18942.9|10
1641229420000|2022-01-03 17:03:40|19070.03|18950.03|19073.58|18953.58|19073.78|18953.78|19070.03|18950.03|10
1641229430000|2022-01-03 17:03:50|19077.67|18957.67|19083.27|18963.27|19083.27|18963.27|19077.67|18957.67|10
1641229440000|2022-01-03 17:04:00|19083.85|18963.85|19089.07|18969.07|19089.07|18969.07|19083.85|18963.85|10
1641229450000|2022-01-03 17:04:10|19089.42|18969.42|19092.18|18972.18|19092.27|18972.27|19089.42|18969.42|10
1641229460000|2022-01-03 17:04:20|19092.14|18972.14|19090.26|18970.26|19092.14|18972.14|19089.79|18969.79|10
1641229470000|2022-01-03 17:04:30|19090.04|18970.04|19090.81|18970.81|19090.94|18970.94|19089.99|18969.99|10
1641229480000|2022-01-03 17:04:40|19090.77|18970.77|19091.4|18971.4|19091.42|18971.42|19090.68|18970.68|10
1641229490000|2022-01-03 17:04:50|19091.55|18971.55|19091.06|18971.06|19091.84|18971.84|19091.05|18971.05|10
1641229500000|2022-01-03 17:05:00|19091.45|18971.45|19092.38|18972.38|19092.38|18972.38|19091.45|18971.45|10
1641229510000|2022-01-03 17:05:10|19092.63|18972.63|19098.68|18978.68|19098.68|18978.68|19092.63|18972.63|10
1641229520000|2022-01-03 17:05:20|19099.21|18979.21|19107.48|18987.48|19107.48|18987.48|19099.21|18979.21|10
1641229530000|2022-01-03 17:05:30|19108.13|18988.13|19113.02|18993.02|19113.02|18993.02|19108.13|18988.13|10
1641229540000|2022-01-03 17:05:40|19114.25|18994.25|19118.09|18998.09|19118.45|18998.45|19114.25|18994.25|10
1641229550000|2022-01-03 17:05:50|19118.45|18998.45|19118.81|18998.81|19119.9|18999.9|19118.45|18998.45|10
1641229560000|2022-01-03 17:06:00|19117.71|18997.71|19113.41|18993.41|19117.79|18997.79|19113.41|18993.41|10
1641229570000|2022-01-03 17:06:10|19113.96|18993.96|19114.2|18994.2|19114.2|18994.2|19113.29|18993.29|9
1641229580000|2022-01-03 17:06:20|19115.21|18995.21|19117.7|18997.7|19117.7|18997.7|19115.21|18995.21|10
1641229590000|2022-01-03 17:06:30|19118.12|18998.12|19115.93|18995.93|19118.96|18998.96|19115.93|18995.93|10
1641229600000|2022-01-03 17:06:40|19116.04|18996.04|19110.87|18990.87|19116.04|18996.04|19110.87|18990.87|10
1641229610000|2022-01-03 17:06:50|19109.47|18989.47|19107.41|18987.41|19109.47|18989.47|19106.98|18986.98|10
1641229620000|2022-01-03 17:07:00|19106.03|18986.03|19100.68|18980.68|19106.03|18986.03|19100.68|18980.68|10
1641229630000|2022-01-03 17:07:10|19100.34|18980.34|19103.16|18983.16|19103.16|18983.16|19100.2|18980.2|9
1641229640000|2022-01-03 17:07:20|19102.99|18982.99|19102.4|18982.4|19103.65|18983.65|19102.06|18982.06|10
1641229650000|2022-01-03 17:07:30|19102.58|18982.58|19102.47|18982.47|19103.26|18983.26|19102.35|18982.35|10
1641229660000|2022-01-03 17:07:40|19102.24|18982.24|19099.32|18979.32|19102.24|18982.24|19099.32|18979.32|10
1641229670000|2022-01-03 17:07:50|19099.47|18979.47|19098.72|18978.72|19099.49|18979.49|19098.64|18978.64|10
1641229680000|2022-01-03 17:08:00|19098.78|18978.78|19097.73|18977.73|19098.78|18978.78|19097.73|18977.73|10
1641229690000|2022-01-03 17:08:10|19097.15|18977.15|19091.43|18971.43|19097.15|18977.15|19091.43|18971.43|10
1641229700000|2022-01-03 17:08:20|19090.91|18970.91|19086.84|18966.84|19090.94|18970.94|19086.73|18966.73|10
1641229710000|2022-01-03 17:08:30|19087.97|18967.97|19090.48|18970.48|19090.74|18970.74|19087.92|18967.92|10
1641229720000|2022-01-03 17:08:40|19090.33|18970.33|19089.67|18969.67|19090.64|18970.64|19089.53|18969.53|10
1641229730000|2022-01-03 17:08:50|19089.66|18969.66|19090.8|18970.8|19090.8|18970.8|19089.12|18969.12|10
1641229740000|2022-01-03 17:09:00|19091.01|18971.01|19091.94|18971.94|19092.58|18972.58|19091.01|18971.01|9
1641229750000|2022-01-03 17:09:10|19092.05|18972.05|19089.24|18969.24|19093.88|18973.88|19089.24|18969.24|10
1641229760000|2022-01-03 17:09:20|19088.95|18968.95|19091.12|18971.12|19091.12|18971.12|19088.95|18968.95|10
1641229770000|2022-01-03 17:09:30|19091.19|18971.19|19086.97|18966.97|19091.19|18971.19|19086.97|18966.97|10
1641229780000|2022-01-03 17:09:40|19087.75|18967.75|19090.71|18970.71|19090.71|18970.71|19087.75|18967.75|10
1641229790000|2022-01-03 17:09:50|19090.64|18970.64|19089.84|18969.84|19090.91|18970.91|19089.84|18969.84|9
1641229800000|2022-01-03 17:10:00|19089.79|18969.79|19091.25|18971.25|19091.25|18971.25|19089.79|18969.79|10
1641229810000|2022-01-03 17:10:10|19091.73|18971.73|19091.4|18971.4|19092.3|18972.3|19091.17|18971.17|10
1641229820000|2022-01-03 17:10:20|19091.81|18971.81|19090.64|18970.64|19091.81|18971.81|19090.59|18970.59|10
1641229830000|2022-01-03 17:10:30|19090.42|18970.42|19090.89|18970.89|19090.89|18970.89|19090.09|18970.09|9
1641229840000|2022-01-03 17:10:40|19090.67|18970.67|19092.7|18972.7|19092.7|18972.7|19090.67|18970.67|10
1641229850000|2022-01-03 17:10:50|19092.5|18972.5|19092.5|18972.5|19093.55|18973.55|19092.28|18972.28|10
1641229860000|2022-01-03 17:11:00|19092.44|18972.44|19088.69|18968.69|19092.62|18972.62|19088.69|18968.69|10
1641229870000|2022-01-03 17:11:10|19087.11|18967.11|19082.66|18962.66|19087.11|18967.11|19082.66|18962.66|10
1641229880000|2022-01-03 17:11:20|19082.47|18962.47|19077.24|18957.24|19082.47|18962.47|19077.24|18957.24|10
1641229890000|2022-01-03 17:11:30|19075.81|18955.81|19074.26|18954.26|19075.83|18955.83|19073.8|18953.8|10
1641229900000|2022-01-03 17:11:40|19074.47|18954.47|19074.31|18954.31|19074.47|18954.47|19074.11|18954.11|10
1641229910000|2022-01-03 17:11:50|19074.33|18954.33|19075.1|18955.1|19075.63|18955.63|19074.2|18954.2|9
1641229920000|2022-01-03 17:12:00|19075.05|18955.05|19075.63|18955.63|19076.21|18956.21|19074.82|18954.82|9
1641229930000|2022-01-03 17:12:10|19075.64|18955.64|19075.56|18955.56|19075.93|18955.93|19075.47|18955.47|10
1641229940000|2022-01-03 17:12:20|19075.24|18955.24|19065.75|18945.75|19075.24|18955.24|19065.75|18945.75|10
1641229950000|2022-01-03 17:12:30|19064.96|18944.96|19059.7|18939.7|19064.96|18944.96|19059.7|18939.7|9
1641229960000|2022-01-03 17:12:40|19059.81|18939.81|19059.87|18939.87|19059.89|18939.89|19058.31|18938.31|9
1641229970000|2022-01-03 17:12:50|19059.88|18939.88|19059.07|18939.07|19059.88|18939.88|19059.07|18939.07|10
1641229980000|2022-01-03 17:13:00|19058.99|18938.99|19052.12|18932.12|19058.99|18938.99|19052.12|18932.12|10
1641229990000|2022-01-03 17:13:10|19051.31|18931.31|19045.72|18925.72|19051.31|18931.31|19045.72|18925.72|10
1641230000000|2022-01-03 17:13:20|19045.78|18925.78|19040.74|18920.74|19045.81|18925.81|19040.74|18920.74|10
1641230010000|2022-01-03 17:13:30|19040.15|18920.15|19035.89|18915.89|19040.15|18920.15|19035.89|18915.89|10
1641230020000|2022-01-03 17:13:40|19035.63|18915.63|19032.62|18912.62|19035.63|18915.63|19032.62|18912.62|10
1641230030000|2022-01-03 17:13:50|19032.42|18912.42|19033.54|18913.54|19033.54|18913.54|19032.11|18912.11|10
1641230040000|2022-01-03 17:14:00|19033.48|18913.48|19032.4|18912.4|19034.11|18914.11|19032.4|18912.4|10
1641230050000|2022-01-03 17:14:10|19032.26|18912.26|19029.42|18909.42|19032.37|18912.37|19029.42|18909.42|10
1641230060000|2022-01-03 17:14:20|19029.41|18909.41|19026.13|18906.13|19029.41|18909.41|19025.7|18905.7|9
1641230070000|2022-01-03 17:14:30|19026.61|18906.61|19028.07|18908.07|19028.07|18908.07|19026.55|18906.55|9
1641230080000|2022-01-03 17:14:40|19028.15|18908.15|19027.06|18907.06|19028.83|18908.83|19026.47|18906.47|10
1641230090000|2022-01-03 17:14:50|19027.17|18907.17|19027.82|18907.82|19027.82|18907.82|19027.17|18907.17|10
1641230100000|2022-01-03 17:15:00|19027.63|18907.63|19026.87|18906.87|19029.07|18909.07|19026.87|18906.87|10
1641230110000|2022-01-03 17:15:10|19026.61|18906.61|19025.33|18905.33|19026.61|18906.61|19025.33|18905.33|10
1641230120000|2022-01-03 17:15:20|19025.1|18905.1|19021.67|18901.67|19025.41|18905.41|19021.67|18901.67|10
1641230130000|2022-01-03 17:15:30|19021.17|18901.17|19020.54|18900.54|19021.24|18901.24|19020.24|18900.24|9
1641230140000|2022-01-03 17:15:40|19020.36|18900.36|19019.92|18899.92|19020.59|18900.59|19019.46|18899.46|10
1641230150000|2022-01-03 17:15:50|19020.14|18900.14|19019.66|18899.66|19020.81|18900.81|19019.66|18899.66|10
1641230160000|2022-01-03 17:16:00|19019.99|18899.99|19020.65|18900.65|19020.65|18900.65|19019.93|18899.93|9
1641230170000|2022-01-03 17:16:10|19021.22|18901.22|19021.89|18901.89|19022.24|18902.24|19021.22|18901.22|10
1641230180000|2022-01-03 17:16:20|19021.58|18901.58|19020.96|18900.96|19021.58|18901.58|19020.74|18900.74|10
1641230190000|2022-01-03 17:16:30|19021.09|18901.09|19022.97|18902.97|19023.15|18903.15|19021.09|18901.09|10
1641230200000|2022-01-03 17:16:40|19023.01|18903.01|19026.01|18906.01|19026.01|18906.01|19023.01|18903.01|9
1641230210000|2022-01-03 17:16:50|19026.26|18906.26|19027.22|18907.22|19027.5|18907.5|19026.26|18906.26|10
1641230220000|2022-01-03 17:17:00|19027.27|18907.27|19030.97|18910.97|19030.97|18910.97|19027.18|18907.18|10
1641230230000|2022-01-03 17:17:10|19030.94|18910.94|19033.78|18913.78|19033.91|18913.91|19030.94|18910.94|10
1641230240000|2022-01-03 17:17:20|19033.99|18913.99|19032.56|18912.56|19034.21|18914.21|19031.99|18911.99|9
1641230250000|2022-01-03 17:17:30|19032.65|18912.65|19032.64|18912.64|19032.8|18912.8|19032.41|18912.41|10
1641230260000|2022-01-03 17:17:40|19032.63|18912.63|19036.53|18916.53|19036.53|18916.53|19032.11|18912.11|10
1641230270000|2022-01-03 17:17:50|19036.96|18916.96|19040.92|18920.92|19040.92|18920.92|19036.96|18916.96|10
1641230280000|2022-01-03 17:18:00|19041.09|18921.09|19041.65|18921.65|19041.67|18921.67|19040.8|18920.8|9
1641230290000|2022-01-03 17:18:10|19041.66|18921.66|19044.8|18924.8|19044.8|18924.8|19041.66|18921.66|10
1641230300000|2022-01-03 17:18:20|19043.8|18923.8|19042.34|18922.34|19044.2|18924.2|19042.34|18922.34|10
1641230310000|2022-01-03 17:18:30|19042.21|18922.21|19039.96|18919.96|19042.21|18922.21|19039.79|18919.79|10
1641230320000|2022-01-03 17:18:40|19040.7|18920.7|19041.28|18921.28|19041.44|18921.44|19040.7|18920.7|8
1641230330000|2022-01-03 17:18:50|19041.66|18921.66|19042.74|18922.74|19042.74|18922.74|19041.6|18921.6|10
1641230340000|2022-01-03 17:19:00|19042.78|18922.78|19044.84|18924.84|19044.84|18924.84|19042.78|18922.78|10
1641230350000|2022-01-03 17:19:10|19044.55|18924.55|19048.8|18928.8|19048.82|18928.82|19044.55|18924.55|10
1641230360000|2022-01-03 17:19:20|19048.24|18928.24|19051.45|18931.45|19051.45|18931.45|19048.24|18928.24|10
1641230370000|2022-01-03 17:19:30|19051.25|18931.25|19051.94|18931.94|19052.05|18932.05|19051.25|18931.25|10
1641230380000|2022-01-03 17:19:40|19050.69|18930.69|19051.22|18931.22|19051.22|18931.22|19050.39|18930.39|10
1641230390000|2022-01-03 17:19:50|19051.55|18931.55|19053.95|18933.95|19053.95|18933.95|19051.55|18931.55|8
1641230400000|2022-01-03 17:20:00|19053.22|18933.22|19053.2|18933.2|19053.22|18933.22|19052.49|18932.49|10
1641230410000|2022-01-03 17:20:10|19053.33|18933.33|19053.13|18933.13|19053.6|18933.6|19052.97|18932.97|10
1641230420000|2022-01-03 17:20:20|19053.05|18933.05|19052.56|18932.56|19053.5|18933.5|19052.02|18932.02|10
1641230430000|2022-01-03 17:20:30|19052.39|18932.39|19052.63|18932.63|19052.8|18932.8|19051.64|18931.64|9
1641230440000|2022-01-03 17:20:40|19052.71|18932.71|19052.75|18932.75|19053.15|18933.15|19052.66|18932.66|9
1641230450000|2022-01-03 17:20:50|19053.13|18933.13|19053.81|18933.81|19054.08|18934.08|19053.13|18933.13|10
1641230460000|2022-01-03 17:21:00|19053.6|18933.6|19053.65|18933.65|19053.65|18933.65|19053.21|18933.21|9
1641230470000|2022-01-03 17:21:10|19053.63|18933.63|19052.63|18932.63|19053.75|18933.75|19052.63|18932.63|9
1641230480000|2022-01-03 17:21:20|19052.03|18932.03|19049.17|18929.17|19052.03|18932.03|19049.17|18929.17|8
1641230490000|2022-01-03 17:21:30|19047.26|18927.26|19047.47|18927.47|19047.51|18927.51|19046.32|18926.32|9
1641230500000|2022-01-03 17:21:40|19047.44|18927.44|19047.53|18927.53|19047.53|18927.53|19047.04|18927.04|10
1641230510000|2022-01-03 17:21:50|19047.46|18927.46|19048.3|18928.3|19048.58|18928.58|19047.43|18927.43|10
1641230520000|2022-01-03 17:22:00|19048.33|18928.33|19048.99|18928.99|19048.99|18928.99|19047.85|18927.85|8
1641230530000|2022-01-03 17:22:10|19049.44|18929.44|19051.43|18931.43|19051.8|18931.8|19049.44|18929.44|10
1641230540000|2022-01-03 17:22:20|19051.41|18931.41|19054.31|18934.31|19054.31|18934.31|19051.41|18931.41|9
1641230550000|2022-01-03 17:22:30|19054.2|18934.2|19054.85|18934.85|19054.91|18934.91|19054.2|18934.2|10
1641230560000|2022-01-03 17:22:40|19055.26|18935.26|19055.33|18935.33|19055.33|18935.33|19055.07|18935.07|5
1641230570000|2022-01-03 17:22:50|19055.36|18935.36|19055.94|18935.94|19056.79|18936.79|19055.15|18935.15|9
1641230580000|2022-01-03 17:23:00|19056.21|18936.21|19056.49|18936.49|19057|18937|19056.18|18936.18|8
1641230590000|2022-01-03 17:23:10|19056.41|18936.41|19056.44|18936.44|19056.44|18936.44|19054.97|18934.97|8
1641230600000|2022-01-03 17:23:20|19056.61|18936.61|19056.08|18936.08|19056.74|18936.74|19056.08|18936.08|9
1641230610000|2022-01-03 17:23:30|19056.71|18936.71|19058.67|18938.67|19058.67|18938.67|19056.41|18936.41|9
1641230620000|2022-01-03 17:23:40|19058.38|18938.38|19062.52|18942.52|19062.52|18942.52|19058.38|18938.38|10
1641230630000|2022-01-03 17:23:50|19062.65|18942.65|19065.6|18945.6|19065.6|18945.6|19062.65|18942.65|10
1641230640000|2022-01-03 17:24:00|19065.71|18945.71|19067.88|18947.88|19067.88|18947.88|19065.68|18945.68|10
1641230650000|2022-01-03 17:24:10|19068.51|18948.51|19068.5|18948.5|19068.87|18948.87|19068.19|18948.19|10
1641230660000|2022-01-03 17:24:20|19068.67|18948.67|19067.54|18947.54|19068.84|18948.84|19067.54|18947.54|10
1641230670000|2022-01-03 17:24:30|19067.11|18947.11|19067.74|18947.74|19067.74|18947.74|19066.76|18946.76|9
1641230680000|2022-01-03 17:24:40|19067.9|18947.9|19068.26|18948.26|19068.26|18948.26|19067.86|18947.86|8
1641230690000|2022-01-03 17:24:50|19068.59|18948.59|19069.2|18949.2|19069.79|18949.79|19068.59|18948.59|10
1641230700000|2022-01-03 17:25:00|19069.67|18949.67|19069.33|18949.33|19069.68|18949.68|19068.96|18948.96|10
1641230710000|2022-01-03 17:25:10|19069.34|18949.34|19071.1|18951.1|19071.1|18951.1|19069.34|18949.34|10
1641230720000|2022-01-03 17:25:20|19070.9|18950.9|19072.16|18952.16|19072.16|18952.16|19070.52|18950.52|8
1641230730000|2022-01-03 17:25:30|19072.27|18952.27|19073.39|18953.39|19073.39|18953.39|19072.27|18952.27|9
1641230740000|2022-01-03 17:25:40|19073.1|18953.1|19073.2|18953.2|19073.77|18953.77|19073.01|18953.01|10
1641230750000|2022-01-03 17:25:50|19073.28|18953.28|19072.36|18952.36|19073.28|18953.28|19072.05|18952.05|10
1641230760000|2022-01-03 17:26:00|19072.41|18952.41|19073.96|18953.96|19073.96|18953.96|19072.41|18952.41|10
1641230770000|2022-01-03 17:26:10|19074.16|18954.16|19083.53|18963.53|19083.53|18963.53|19074.05|18954.05|10
1641230780000|2022-01-03 17:26:20|19084.23|18964.23|19087.2|18967.2|19087.46|18967.46|19084.23|18964.23|10
1641230790000|2022-01-03 17:26:30|19086.69|18966.69|19087.73|18967.73|19087.73|18967.73|19086.34|18966.34|10
1641230800000|2022-01-03 17:26:40|19088.31|18968.31|19091.16|18971.16|19091.16|18971.16|19088.31|18968.31|10
1641230810000|2022-01-03 17:26:50|19091.19|18971.19|19093.11|18973.11|19093.27|18973.27|19090.97|18970.97|10
1641230820000|2022-01-03 17:27:00|19092.98|18972.98|19095.84|18975.84|19096.06|18976.06|19092.98|18972.98|9
1641230830000|2022-01-03 17:27:10|19096.16|18976.16|19098.1|18978.1|19098.16|18978.16|19096.05|18976.05|10
1641230840000|2022-01-03 17:27:20|19098.25|18978.25|19096.14|18976.14|19098.86|18978.86|19096.14|18976.14|10
1641230850000|2022-01-03 17:27:30|19096|18976|19097.3|18977.3|19097.3|18977.3|19096|18976|10
1641230860000|2022-01-03 17:27:40|19098.84|18978.84|19100.13|18980.13|19100.28|18980.28|19098.75|18978.75|10
1641230870000|2022-01-03 17:27:50|19100.26|18980.26|19102.13|18982.13|19102.13|18982.13|19099.93|18979.93|10
1641230880000|2022-01-03 17:28:00|19102.15|18982.15|19103.8|18983.8|19103.89|18983.89|19102.15|18982.15|10
1641230890000|2022-01-03 17:28:10|19104.04|18984.04|19107.88|18987.88|19107.94|18987.94|19103.96|18983.96|9
1641230900000|2022-01-03 17:28:20|19107.93|18987.93|19105.95|18985.95|19107.93|18987.93|19105.95|18985.95|8
1641230910000|2022-01-03 17:28:30|19105.9|18985.9|19103.7|18983.7|19105.9|18985.9|19103.7|18983.7|10
1641230920000|2022-01-03 17:28:40|19102.64|18982.64|19095.8|18975.8|19102.64|18982.64|19095.8|18975.8|10
1641230930000|2022-01-03 17:28:50|19092.58|18972.58|19102.97|18982.97|19102.97|18982.97|19092.55|18972.55|9
1641230940000|2022-01-03 17:29:00|19104.72|18984.72|19128.3|19008.3|19128.3|19008.3|19104.72|18984.72|10
1641230950000|2022-01-03 17:29:10|19128.86|19008.86|19148.45|19028.45|19148.45|19028.45|19128.86|19008.86|10
1641230960000|2022-01-03 17:29:20|19149.58|19029.58|19155.66|19035.66|19155.66|19035.66|19149.58|19029.58|10
1641230970000|2022-01-03 17:29:30|19156.32|19036.32|19156.25|19036.25|19156.32|19036.32|19155.14|19035.14|10
1641230980000|2022-01-03 17:29:40|19155.78|19035.78|19152.62|19032.62|19157.51|19037.51|19152.62|19032.62|10
1641230990000|2022-01-03 17:29:50|19151.62|19031.62|19145.95|19025.95|19151.62|19031.62|19145.95|19025.95|10
1641231000000|2022-01-03 17:30:00|19146.17|19026.17|19142.99|19022.99|19146.17|19026.17|19142.71|19022.71|10
1641231010000|2022-01-03 17:30:10|19142.83|19022.83|19142.22|19022.22|19144.64|19024.64|19142.11|19022.11|9
1641231020000|2022-01-03 17:30:20|19142.11|19022.11|19139.7|19019.7|19142.11|19022.11|19139.7|19019.7|10
1641231030000|2022-01-03 17:30:30|19139.91|19019.91|19135.13|19015.13|19139.91|19019.91|19135.13|19015.13|10
1641231040000|2022-01-03 17:30:40|19135.59|19015.59|19129.68|19009.68|19135.59|19015.59|19129.68|19009.68|10
1641231050000|2022-01-03 17:30:50|19129.88|19009.88|19128.62|19008.62|19130.44|19010.44|19128.62|19008.62|10
1641231060000|2022-01-03 17:31:00|19128.81|19008.81|19128.16|19008.16|19128.95|19008.95|19127.33|19007.33|9
1641231070000|2022-01-03 17:31:10|19128.39|19008.39|19124.8|19004.8|19128.79|19008.79|19124.8|19004.8|10
1641231080000|2022-01-03 17:31:20|19124.96|19004.96|19123.14|19003.14|19124.96|19004.96|19122.94|19002.94|10
1641231090000|2022-01-03 17:31:30|19123.41|19003.41|19120.91|19000.91|19123.41|19003.41|19120.9|19000.9|10
1641231100000|2022-01-03 17:31:40|19120.76|19000.76|19118.81|18998.81|19120.76|19000.76|19118.81|18998.81|10
1641231110000|2022-01-03 17:31:50|19118.5|18998.5|19117.85|18997.85|19118.5|18998.5|19117.56|18997.56|10
1641231120000|2022-01-03 17:32:00|19117.96|18997.96|19117.22|18997.22|19118.62|18998.62|19117.22|18997.22|10
1641231130000|2022-01-03 17:32:10|19117.34|18997.34|19117.48|18997.48|19117.83|18997.83|19117.33|18997.33|10
1641231140000|2022-01-03 17:32:20|19117.51|18997.51|19115.63|18995.63|19117.55|18997.55|19115.52|18995.52|10
1641231150000|2022-01-03 17:32:30|19115.76|18995.76|19116.74|18996.74|19116.93|18996.93|19115.76|18995.76|10
1641231160000|2022-01-03 17:32:40|19117.08|18997.08|19122.2|19002.2|19122.2|19002.2|19117.08|18997.08|10
1641231170000|2022-01-03 17:32:50|19122.09|19002.09|19132.89|19012.89|19132.89|19012.89|19122.09|19002.09|10
1641231180000|2022-01-03 17:33:00|19133.06|19013.06|19146.75|19026.75|19146.75|19026.75|19133.06|19013.06|10
1641231190000|2022-01-03 17:33:10|19147.78|19027.78|19153.16|19033.16|19153.16|19033.16|19147.78|19027.78|10
1641231200000|2022-01-03 17:33:20|19154.34|19034.34|19166.67|19046.67|19166.67|19046.67|19154.34|19034.34|10
1641231210000|2022-01-03 17:33:30|19166.5|19046.5|19163.43|19043.43|19166.5|19046.5|19163.11|19043.11|10
1641231220000|2022-01-03 17:33:40|19163.59|19043.59|19164.34|19044.34|19164.34|19044.34|19163.03|19043.03|10
1641231230000|2022-01-03 17:33:50|19164.78|19044.78|19165.09|19045.09|19165.84|19045.84|19164.38|19044.38|10
1641231240000|2022-01-03 17:34:00|19165.29|19045.29|19164.3|19044.3|19165.54|19045.54|19164.26|19044.26|10
1641231250000|2022-01-03 17:34:10|19164.45|19044.45|19162.12|19042.12|19164.77|19044.77|19162.09|19042.09|10
1641231260000|2022-01-03 17:34:20|19162.38|19042.38|19162.56|19042.56|19163.25|19043.25|19162.38|19042.38|9
1641231270000|2022-01-03 17:34:30|19162.67|19042.67|19152.25|19032.25|19162.67|19042.67|19152.25|19032.25|10
1641231280000|2022-01-03 17:34:40|19151.54|19031.54|19151.42|19031.42|19151.54|19031.54|19150.88|19030.88|10
1641231290000|2022-01-03 17:34:50|19150.94|19030.94|19152.26|19032.26|19152.26|19032.26|19150.94|19030.94|9
1641231300000|2022-01-03 17:35:00|19152.58|19032.58|19154.03|19034.03|19154.03|19034.03|19152.38|19032.38|9
1641231310000|2022-01-03 17:35:10|19154.2|19034.2|19154.55|19034.55|19154.65|19034.65|19153.82|19033.82|9
1641231320000|2022-01-03 17:35:20|19154.68|19034.68|19155.74|19035.74|19155.74|19035.74|19154.54|19034.54|10
1641231330000|2022-01-03 17:35:30|19155.79|19035.79|19156.58|19036.58|19156.98|19036.98|19155.33|19035.33|10
1641231340000|2022-01-03 17:35:40|19156.47|19036.47|19154.44|19034.44|19156.47|19036.47|19154.35|19034.35|10
1641231350000|2022-01-03 17:35:50|19153.59|19033.59|19151.62|19031.62|19153.59|19033.59|19151.62|19031.62|9
1641231360000|2022-01-03 17:36:00|19151.7|19031.7|19151.29|19031.29|19151.74|19031.74|19150.91|19030.91|9
1641231370000|2022-01-03 17:36:10|19151.35|19031.35|19150.84|19030.84|19151.49|19031.49|19150.68|19030.68|9
1641231380000|2022-01-03 17:36:20|19150.88|19030.88|19149.53|19029.53|19150.88|19030.88|19149.39|19029.39|9
1641231390000|2022-01-03 17:36:30|19150.1|19030.1|19149.03|19029.03|19150.23|19030.23|19148.81|19028.81|9
1641231400000|2022-01-03 17:36:40|19149.24|19029.24|19149|19029|19149.88|19029.88|19147.78|19027.78|10
1641231410000|2022-01-03 17:36:50|19148.39|19028.39|19148.53|19028.53|19148.53|19028.53|19148.16|19028.16|7
1641231420000|2022-01-03 17:37:00|19148.3|19028.3|19147.74|19027.74|19148.38|19028.38|19147.74|19027.74|10
1641231430000|2022-01-03 17:37:10|19147.78|19027.78|19143.3|19023.3|19147.78|19027.78|19143.3|19023.3|10
1641231440000|2022-01-03 17:37:20|19142.23|19022.23|19138.03|19018.03|19142.23|19022.23|19138.03|19018.03|10
1641231450000|2022-01-03 17:37:30|19138.12|19018.12|19133.1|19013.1|19138.12|19018.12|19133.1|19013.1|10
1641231460000|2022-01-03 17:37:40|19132.82|19012.82|19131.63|19011.63|19132.82|19012.82|19130.55|19010.55|10
1641231470000|2022-01-03 17:37:50|19131.65|19011.65|19131.89|19011.89|19131.91|19011.91|19131.47|19011.47|10
1641231480000|2022-01-03 17:38:00|19132.02|19012.02|19133.65|19013.65|19133.65|19013.65|19132.02|19012.02|10
1641231490000|2022-01-03 17:38:10|19133.48|19013.48|19130.13|19010.13|19133.48|19013.48|19130.13|19010.13|10
1641231500000|2022-01-03 17:38:20|19129.8|19009.8|19125.49|19005.49|19129.84|19009.84|19125.49|19005.49|10
1641231510000|2022-01-03 17:38:30|19125.81|19005.81|19123.28|19003.28|19125.81|19005.81|19123.28|19003.28|10
1641231520000|2022-01-03 17:38:40|19122.53|19002.53|19122.55|19002.55|19123.26|19003.26|19122.32|19002.32|10
1641231530000|2022-01-03 17:38:50|19122.49|19002.49|19122.42|19002.42|19123.41|19003.41|19122.34|19002.34|10
1641231540000|2022-01-03 17:39:00|19122.74|19002.74|19123.31|19003.31|19123.31|19003.31|19122.14|19002.14|9
1641231550000|2022-01-03 17:39:10|19123.27|19003.27|19126.12|19006.12|19126.31|19006.31|19123.27|19003.27|10
1641231560000|2022-01-03 17:39:20|19126.43|19006.43|19127.18|19007.18|19127.44|19007.44|19126.33|19006.33|9
1641231570000|2022-01-03 17:39:30|19127.01|19007.01|19126.99|19006.99|19127.16|19007.16|19126.12|19006.12|10
1641231580000|2022-01-03 17:39:40|19126.68|19006.68|19125.48|19005.48|19126.68|19006.68|19125.48|19005.48|10
1641231590000|2022-01-03 17:39:50|19124.99|19004.99|19125.47|19005.47|19125.69|19005.69|19124.99|19004.99|10
1641231600000|2022-01-03 17:40:00|19125.21|19005.21|19122.15|19002.15|19125.21|19005.21|19122.15|19002.15|10
1641231610000|2022-01-03 17:40:10|19122.08|19002.08|19120.24|19000.24|19122.08|19002.08|19119.94|18999.94|10
1641231620000|2022-01-03 17:40:20|19119.78|18999.78|19119.72|18999.72|19119.78|18999.78|19119.43|18999.43|10
1641231630000|2022-01-03 17:40:30|19119.62|18999.62|19118.31|18998.31|19119.62|18999.62|19118.31|18998.31|10
1641231640000|2022-01-03 17:40:40|19118.33|18998.33|19119.05|18999.05|19119.05|18999.05|19118.1|18998.1|10
1641231650000|2022-01-03 17:40:50|19118.8|18998.8|19119.36|18999.36|19119.36|18999.36|19118.8|18998.8|5
1641231660000|2022-01-03 17:41:00|19118.3|18998.3|19117.74|18997.74|19118.35|18998.35|19117.74|18997.74|9
1641231670000|2022-01-03 17:41:10|19117.13|18997.13|19115.16|18995.16|19117.13|18997.13|19115.16|18995.16|9
1641231680000|2022-01-03 17:41:20|19115.28|18995.28|19103.96|18983.96|19115.38|18995.38|19103.96|18983.96|10
1641231690000|2022-01-03 17:41:30|19102.52|18982.52|19092.62|18972.62|19102.52|18982.52|19092.62|18972.62|10
1641231700000|2022-01-03 17:41:40|19092.44|18972.44|19091.36|18971.36|19092.66|18972.66|19091.23|18971.23|10
1641231710000|2022-01-03 17:41:50|19091.75|18971.75|19094.09|18974.09|19094.2|18974.2|19090.7|18970.7|10
1641231720000|2022-01-03 17:42:00|19094.22|18974.22|19095.51|18975.51|19095.51|18975.51|19094.18|18974.18|10
1641231730000|2022-01-03 17:42:10|19095.96|18975.96|19097.38|18977.38|19097.38|18977.38|19095.96|18975.96|10
1641231740000|2022-01-03 17:42:20|19097.62|18977.62|19098.04|18978.04|19098.2|18978.2|19097.62|18977.62|9
1641231750000|2022-01-03 17:42:30|19099.45|18979.45|19098.18|18978.18|19099.77|18979.77|19098.18|18978.18|10
1641231760000|2022-01-03 17:42:40|19098.39|18978.39|19097.88|18977.88|19098.39|18978.39|19097.3|18977.3|8
1641231770000|2022-01-03 17:42:50|19098.39|18978.39|19098.59|18978.59|19098.88|18978.88|19097.69|18977.69|9
1641231780000|2022-01-03 17:43:00|19097.86|18977.86|19095.24|18975.24|19097.86|18977.86|19095.05|18975.05|10
1641231790000|2022-01-03 17:43:10|19094.57|18974.57|19093.18|18973.18|19094.6|18974.6|19093.07|18973.07|10
1641231800000|2022-01-03 17:43:20|19093.15|18973.15|19093.55|18973.55|19093.55|18973.55|19092.66|18972.66|10
1641231810000|2022-01-03 17:43:30|19094.49|18974.49|19094.95|18974.95|19095.13|18975.13|19094.49|18974.49|9
1641231820000|2022-01-03 17:43:40|19095.04|18975.04|19095.82|18975.82|19095.82|18975.82|19095.04|18975.04|10
1641231830000|2022-01-03 17:43:50|19095.66|18975.66|19097.26|18977.26|19097.26|18977.26|19095.66|18975.66|9
1641231840000|2022-01-03 17:44:00|19097.34|18977.34|19100.41|18980.41|19100.41|18980.41|19097.34|18977.34|10
1641231850000|2022-01-03 17:44:10|19100.29|18980.29|19102.74|18982.74|19102.74|18982.74|19100.29|18980.29|10
1641231860000|2022-01-03 17:44:20|19102.88|18982.88|19102.95|18982.95|19103.28|18983.28|19102.66|18982.66|9
1641231870000|2022-01-03 17:44:30|19102.83|18982.83|19103.28|18983.28|19103.4|18983.4|19102.59|18982.59|10
1641231880000|2022-01-03 17:44:40|19103.16|18983.16|19101.22|18981.22|19103.16|18983.16|19101.22|18981.22|10
1641231890000|2022-01-03 17:44:50|19101.24|18981.24|19099.52|18979.52|19101.24|18981.24|19099.26|18979.26|10
1641231900000|2022-01-03 17:45:00|19098.78|18978.78|19096.38|18976.38|19098.78|18978.78|19096.28|18976.28|10
1641231910000|2022-01-03 17:45:10|19095.9|18975.9|19098.27|18978.27|19098.27|18978.27|19095.9|18975.9|10
1641231920000|2022-01-03 17:45:20|19098.73|18978.73|19102.69|18982.69|19102.69|18982.69|19098.73|18978.73|10
1641231930000|2022-01-03 17:45:30|19103.1|18983.1|19106.66|18986.66|19106.66|18986.66|19103.1|18983.1|10
1641231940000|2022-01-03 17:45:40|19106.56|18986.56|19108.27|18988.27|19108.27|18988.27|19106.51|18986.51|10
1641231950000|2022-01-03 17:45:50|19109.38|18989.38|19112.07|18992.07|19112.14|18992.14|19109.38|18989.38|10
1641231960000|2022-01-03 17:46:00|19112.09|18992.09|19112.93|18992.93|19113.22|18993.22|19112.09|18992.09|9
1641231970000|2022-01-03 17:46:10|19113.95|18993.95|19112.6|18992.6|19114.11|18994.11|19112.6|18992.6|10
1641231980000|2022-01-03 17:46:20|19112.5|18992.5|19113.42|18993.42|19113.42|18993.42|19111.64|18991.64|10
1641231990000|2022-01-03 17:46:30|19113.68|18993.68|19116.1|18996.1|19116.35|18996.35|19113.68|18993.68|10
1641232000000|2022-01-03 17:46:40|19116.13|18996.13|19115.96|18995.96|19116.52|18996.52|19115.96|18995.96|10
1641232010000|2022-01-03 17:46:50|19115.57|18995.57|19113.92|18993.92|19115.62|18995.62|19113.9|18993.9|9
1641232020000|2022-01-03 17:47:00|19113.47|18993.47|19113.84|18993.84|19114.03|18994.03|19113.47|18993.47|9
1641232030000|2022-01-03 17:47:10|19113.71|18993.71|19116.11|18996.11|19116.11|18996.11|19113.71|18993.71|10
1641232040000|2022-01-03 17:47:20|19115.51|18995.51|19117.6|18997.6|19117.6|18997.6|19115.14|18995.14|10
1641232050000|2022-01-03 17:47:30|19117.48|18997.48|19117.77|18997.77|19118.59|18998.59|19117.22|18997.22|10
1641232060000|2022-01-03 17:47:40|19117.86|18997.86|19115.86|18995.86|19117.86|18997.86|19115.8|18995.8|9
1641232070000|2022-01-03 17:47:50|19116.19|18996.19|19118.61|18998.61|19120|19000|19116.19|18996.19|10
1641232080000|2022-01-03 17:48:00|19118.66|18998.66|19119.08|18999.08|19119.54|18999.54|19118.66|18998.66|10
1641232090000|2022-01-03 17:48:10|19119.02|18999.02|19120.08|19000.08|19120.26|19000.26|19119.02|18999.02|10
1641232100000|2022-01-03 17:48:20|19120.1|19000.1|19121.88|19001.88|19121.88|19001.88|19120.1|19000.1|9
1641232110000|2022-01-03 17:48:30|19121.89|19001.89|19122.51|19002.51|19122.63|19002.63|19121.89|19001.89|8
1641232120000|2022-01-03 17:48:40|19122.31|19002.31|19125.31|19005.31|19125.31|19005.31|19122.03|19002.03|9
1641232130000|2022-01-03 17:48:50|19126.61|19006.61|19126.62|19006.62|19127.37|19007.37|19126.43|19006.43|10
1641232140000|2022-01-03 17:49:00|19126.85|19006.85|19127.24|19007.24|19127.6|19007.6|19126.85|19006.85|10
1641232150000|2022-01-03 17:49:10|19127.35|19007.35|19127.72|19007.72|19127.84|19007.84|19127.07|19007.07|9
1641232160000|2022-01-03 17:49:20|19127.7|19007.7|19126.84|19006.84|19127.7|19007.7|19126.75|19006.75|10
1641232170000|2022-01-03 17:49:30|19126.55|19006.55|19123.62|19003.62|19126.55|19006.55|19123.62|19003.62|10
1641232180000|2022-01-03 17:49:40|19123.4|19003.4|19123.25|19003.25|19123.4|19003.4|19122.27|19002.27|10
1641232190000|2022-01-03 17:49:50|19124.15|19004.15|19123.45|19003.45|19124.17|19004.17|19123.4|19003.4|10
1641232200000|2022-01-03 17:50:00|19123.53|19003.53|19123.2|19003.2|19123.68|19003.68|19123.2|19003.2|10
1641232210000|2022-01-03 17:50:10|19123.04|19003.04|19122.19|19002.19|19123.04|19003.04|19121.86|19001.86|9
1641232220000|2022-01-03 17:50:20|19121.92|19001.92|19123.72|19003.72|19123.79|19003.79|19121.92|19001.92|8
1641232230000|2022-01-03 17:50:30|19123.99|19003.99|19124.25|19004.25|19124.76|19004.76|19122.42|19002.42|10
1641232240000|2022-01-03 17:50:40|19124.32|19004.32|19122.2|19002.2|19124.32|19004.32|19122.2|19002.2|8
1641232250000|2022-01-03 17:50:50|19122.08|19002.08|19120.51|19000.51|19122.49|19002.49|19120.51|19000.51|9
1641232260000|2022-01-03 17:51:00|19119.88|18999.88|19117|18997|19120.04|19000.04|19116.84|18996.84|10
1641232270000|2022-01-03 17:51:10|19116.7|18996.7|19112.99|18992.99|19116.7|18996.7|19112.99|18992.99|10
1641232280000|2022-01-03 17:51:20|19112.36|18992.36|19111.03|18991.03|19112.36|18992.36|19111.03|18991.03|10
1641232290000|2022-01-03 17:51:30|19110.7|18990.7|19113.46|18993.46|19113.46|18993.46|19110.46|18990.46|9
1641232300000|2022-01-03 17:51:40|19113.54|18993.54|19113.74|18993.74|19114.91|18994.91|19113.54|18993.54|10
1641232310000|2022-01-03 17:51:50|19113.45|18993.45|19114.22|18994.22|19114.58|18994.58|19113.27|18993.27|9
1641232320000|2022-01-03 17:52:00|19114.41|18994.41|19115.06|18995.06|19115.37|18995.37|19114.41|18994.41|9
1641232330000|2022-01-03 17:52:10|19114.92|18994.92|19118.44|18998.44|19118.44|18998.44|19114.91|18994.91|10
1641232340000|2022-01-03 17:52:20|19118.93|18998.93|19119.93|18999.93|19119.93|18999.93|19118.19|18998.19|9
1641232350000|2022-01-03 17:52:30|19119.97|18999.97|19120.11|19000.11|19120.2|19000.2|19119.9|18999.9|9
1641232360000|2022-01-03 17:52:40|19120.21|19000.21|19118.63|18998.63|19120.21|19000.21|19118.36|18998.36|10
1641232370000|2022-01-03 17:52:50|19118.7|18998.7|19118.28|18998.28|19118.7|18998.7|19117.99|18997.99|10
1641232380000|2022-01-03 17:53:00|19118.13|18998.13|19118.06|18998.06|19118.7|18998.7|19118.06|18998.06|8
1641232390000|2022-01-03 17:53:10|19117.93|18997.93|19116.75|18996.75|19118.33|18998.33|19116.75|18996.75|9
1641232400000|2022-01-03 17:53:20|19116.52|18996.52|19116.55|18996.55|19116.78|18996.78|19116.5|18996.5|10
1641232410000|2022-01-03 17:53:30|19116.62|18996.62|19116.22|18996.22|19116.75|18996.75|19116.22|18996.22|9
1641232420000|2022-01-03 17:53:40|19116.26|18996.26|19118.95|18998.95|19118.95|18998.95|19116.26|18996.26|10
1641232430000|2022-01-03 17:53:50|19118.8|18998.8|19117.65|18997.65|19119.05|18999.05|19117.65|18997.65|10
1641232440000|2022-01-03 17:54:00|19117.78|18997.78|19117.21|18997.21|19118.53|18998.53|19117.21|18997.21|10
1641232450000|2022-01-03 17:54:10|19117.31|18997.31|19117.79|18997.79|19117.79|18997.79|19116.83|18996.83|9
1641232460000|2022-01-03 17:54:20|19117.98|18997.98|19117.19|18997.19|19117.98|18997.98|19116.88|18996.88|10
1641232470000|2022-01-03 17:54:30|19117.33|18997.33|19116.32|18996.32|19117.33|18997.33|19115.87|18995.87|9
1641232480000|2022-01-03 17:54:40|19115.75|18995.75|19115.81|18995.81|19115.81|18995.81|19115.24|18995.24|10
1641232490000|2022-01-03 17:54:50|19115.79|18995.79|19115.3|18995.3|19116.17|18996.17|19115.3|18995.3|10
1641232500000|2022-01-03 17:55:00|19115.33|18995.33|19114.89|18994.89|19115.33|18995.33|19114.57|18994.57|9
1641232510000|2022-01-03 17:55:10|19115.09|18995.09|19114.84|18994.84|19115.09|18995.09|19114.67|18994.67|10
1641232520000|2022-01-03 17:55:20|19114.38|18994.38|19113.96|18993.96|19114.38|18994.38|19113.64|18993.64|8
1641232530000|2022-01-03 17:55:30|19113.94|18993.94|19113.87|18993.87|19114|18994|19113.57|18993.57|8
1641232540000|2022-01-03 17:55:40|19114.15|18994.15|19116.41|18996.41|19116.43|18996.43|19114.09|18994.09|10
1641232550000|2022-01-03 17:55:50|19116.22|18996.22|19118.83|18998.83|19119.02|18999.02|19116.22|18996.22|10
1641232560000|2022-01-03 17:56:00|19117|18997|19113.16|18993.16|19117|18997|19113.16|18993.16|10
1641232570000|2022-01-03 17:56:10|19112.9|18992.9|19109.77|18989.77|19112.9|18992.9|19109.7|18989.7|9
1641232580000|2022-01-03 17:56:20|19109.09|18989.09|19107.41|18987.41|19109.09|18989.09|19107.41|18987.41|9
1641232590000|2022-01-03 17:56:30|19107.51|18987.51|19107.1|18987.1|19107.6|18987.6|19106.98|18986.98|10
1641232600000|2022-01-03 17:56:40|19106.94|18986.94|19108.34|18988.34|19108.34|18988.34|19106.94|18986.94|10
1641232610000|2022-01-03 17:56:50|19108.24|18988.24|19106.91|18986.91|19108.48|18988.48|19106.91|18986.91|8
1641232620000|2022-01-03 17:57:00|19107.01|18987.01|19104.49|18984.49|19107.06|18987.06|19104.49|18984.49|10
1641232630000|2022-01-03 17:57:10|19105.23|18985.23|19101.86|18981.86|19105.23|18985.23|19101.86|18981.86|9
1641232640000|2022-01-03 17:57:20|19101.65|18981.65|19099.45|18979.45|19101.72|18981.72|19099.45|18979.45|10
1641232650000|2022-01-03 17:57:30|19099.13|18979.13|19097.73|18977.73|19099.13|18979.13|19097.61|18977.61|10
1641232660000|2022-01-03 17:57:40|19097.34|18977.34|19095.54|18975.54|19097.34|18977.34|19095.44|18975.44|10
1641232670000|2022-01-03 17:57:50|19095.44|18975.44|19094.98|18974.98|19095.48|18975.48|19094.98|18974.98|8
1641232680000|2022-01-03 17:58:00|19095.02|18975.02|19092.78|18972.78|19095.02|18975.02|19092.78|18972.78|8
1641232690000|2022-01-03 17:58:10|19090.78|18970.78|19088.54|18968.54|19090.84|18970.84|19088.54|18968.54|8
1641232700000|2022-01-03 17:58:20|19087.42|18967.42|19086.77|18966.77|19087.42|18967.42|19086.77|18966.77|8
1641232710000|2022-01-03 17:58:30|19087.07|18967.07|19086.97|18966.97|19087.19|18967.19|19086.94|18966.94|8
1641232720000|2022-01-03 17:58:40|19087.13|18967.13|19088.7|18968.7|19088.7|18968.7|19087.1|18967.1|10
1641232730000|2022-01-03 17:58:50|19088.36|18968.36|19090.24|18970.24|19090.24|18970.24|19088.36|18968.36|10
1641232740000|2022-01-03 17:59:00|19090.25|18970.25|19088.76|18968.76|19090.25|18970.25|19088.76|18968.76|10
1641232750000|2022-01-03 17:59:10|19087.57|18967.57|19083.93|18963.93|19087.74|18967.74|19083.93|18963.93|10
1641232760000|2022-01-03 17:59:20|19083.34|18963.34|19082.83|18962.83|19083.34|18963.34|19082.11|18962.11|10
1641232770000|2022-01-03 17:59:30|19082.58|18962.58|19081.92|18961.92|19082.71|18962.71|19081.47|18961.47|8
1641232780000|2022-01-03 17:59:40|19082.12|18962.12|19081.59|18961.59|19082.18|18962.18|19081.4|18961.4|10
1641232790000|2022-01-03 17:59:50|19081.29|18961.29|19080.11|18960.11|19081.71|18961.71|19080.11|18960.11|10
1641232800000|2022-01-03 18:00:00|19080.18|18960.18|19076.39|18956.39|19080.41|18960.41|19076.39|18956.39|10
1641232810000|2022-01-03 18:00:10|19077.4|18957.4|19077.55|18957.55|19078.3|18958.3|19077.04|18957.04|10
1641232820000|2022-01-03 18:00:20|19077.4|18957.4|19078.36|18958.36|19078.51|18958.51|19077.25|18957.25|10
1641232830000|2022-01-03 18:00:30|19078.16|18958.16|19078.68|18958.68|19078.75|18958.75|19078.16|18958.16|9
1641232840000|2022-01-03 18:00:40|19078.76|18958.76|19080.24|18960.24|19080.24|18960.24|19078.72|18958.72|8
1641232850000|2022-01-03 18:00:50|19081.3|18961.3|19082.32|18962.32|19082.55|18962.55|19081.3|18961.3|9
1641232860000|2022-01-03 18:01:00|19082.37|18962.37|19083.83|18963.83|19083.83|18963.83|19082.37|18962.37|10
1641232870000|2022-01-03 18:01:10|19083.53|18963.53|19086.07|18966.07|19086.07|18966.07|19083.53|18963.53|10
1641232880000|2022-01-03 18:01:20|19086.82|18966.82|19086.91|18966.91|19087.2|18967.2|19086.05|18966.05|10
1641232890000|2022-01-03 18:01:30|19086.75|18966.75|19090.04|18970.04|19090.04|18970.04|19086.75|18966.75|10
1641232900000|2022-01-03 18:01:40|19090.05|18970.05|19091.63|18971.63|19091.74|18971.74|19089.89|18969.89|9
1641232910000|2022-01-03 18:01:50|19092.2|18972.2|19094.31|18974.31|19094.31|18974.31|19092.2|18972.2|10
1641232920000|2022-01-03 18:02:00|19094.18|18974.18|19094.83|18974.83|19094.83|18974.83|19094.18|18974.18|10
1641232930000|2022-01-03 18:02:10|19095.15|18975.15|19095.53|18975.53|19095.7|18975.7|19095.08|18975.08|10
1641232940000|2022-01-03 18:02:20|19095.47|18975.47|19096.29|18976.29|19096.29|18976.29|19094.87|18974.87|9
1641232950000|2022-01-03 18:02:30|19096.3|18976.3|19096.78|18976.78|19096.78|18976.78|19095.43|18975.43|10
1641232960000|2022-01-03 18:02:40|19096.69|18976.69|19097.99|18977.99|19097.99|18977.99|19096.69|18976.69|8
1641232970000|2022-01-03 18:02:50|19098.41|18978.41|19101.84|18981.84|19101.84|18981.84|19098.41|18978.41|10
1641232980000|2022-01-03 18:03:00|19102.06|18982.06|19103.12|18983.12|19103.4|18983.4|19102.06|18982.06|9
1641232990000|2022-01-03 18:03:10|19103.98|18983.98|19108.77|18988.77|19108.77|18988.77|19103.98|18983.98|10
1641233000000|2022-01-03 18:03:20|19108.93|18988.93|19110.85|18990.85|19110.85|18990.85|19108.93|18988.93|9
1641233010000|2022-01-03 18:03:30|19113.22|18993.22|19119.09|18999.09|19119.09|18999.09|19113.01|18993.01|9
1641233020000|2022-01-03 18:03:40|19119.29|18999.29|19123.3|19003.3|19123.36|19003.36|19119.29|18999.29|10
1641233030000|2022-01-03 18:03:50|19123.27|19003.27|19122.55|19002.55|19123.27|19003.27|19122.55|19002.55|9
1641233040000|2022-01-03 18:04:00|19122.59|19002.59|19122.26|19002.26|19122.7|19002.7|19121.59|19001.59|10
1641233050000|2022-01-03 18:04:10|19121.83|19001.83|19126.36|19006.36|19126.36|19006.36|19121.13|19001.13|10
1641233060000|2022-01-03 18:04:20|19126.33|19006.33|19129.34|19009.34|19129.61|19009.61|19126.33|19006.33|10
1641233070000|2022-01-03 18:04:30|19129.49|19009.49|19130.47|19010.47|19130.88|19010.88|19129.49|19009.49|10
1641233080000|2022-01-03 18:04:40|19130.66|19010.66|19130.47|19010.47|19131.16|19011.16|19129.97|19009.97|10
1641233090000|2022-01-03 18:04:50|19130.56|19010.56|19129.21|19009.21|19131.45|19011.45|19129.14|19009.14|9
1641233100000|2022-01-03 18:05:00|19128.97|19008.97|19129.33|19009.33|19129.47|19009.47|19128.58|19008.58|10
1641233110000|2022-01-03 18:05:10|19128.88|19008.88|19129.62|19009.62|19130.14|19010.14|19128.52|19008.52|10
1641233120000|2022-01-03 18:05:20|19129.33|19009.33|19127.88|19007.88|19129.33|19009.33|19127.85|19007.85|10
1641233130000|2022-01-03 18:05:30|19127.79|19007.79|19123.22|19003.22|19127.79|19007.79|19123.22|19003.22|10
1641233140000|2022-01-03 18:05:40|19122.39|19002.39|19117.36|18997.36|19122.39|19002.39|19117.36|18997.36|10
1641233150000|2022-01-03 18:05:50|19118.17|18998.17|19121.84|19001.84|19121.84|19001.84|19118.17|18998.17|10
1641233160000|2022-01-03 18:06:00|19121.89|19001.89|19118.94|18998.94|19121.89|19001.89|19118.94|18998.94|10
1641233170000|2022-01-03 18:06:10|19118.05|18998.05|19115.69|18995.69|19118.26|18998.26|19115.69|18995.69|10
1641233180000|2022-01-03 18:06:20|19115.63|18995.63|19111.59|18991.59|19115.63|18995.63|19111.59|18991.59|10
1641233190000|2022-01-03 18:06:30|19111.49|18991.49|19110.86|18990.86|19111.49|18991.49|19110.73|18990.73|9
1641233200000|2022-01-03 18:06:40|19110.67|18990.67|19110.93|18990.93|19111.5|18991.5|19110.67|18990.67|10
1641233210000|2022-01-03 18:06:50|19109.84|18989.84|19107.54|18987.54|19109.84|18989.84|19107.14|18987.14|10
1641233220000|2022-01-03 18:07:00|19106.95|18986.95|19106.33|18986.33|19107.05|18987.05|19105.75|18985.75|10
1641233230000|2022-01-03 18:07:10|19106.34|18986.34|19105.08|18985.08|19107.02|18987.02|19105.04|18985.04|9
1641233240000|2022-01-03 18:07:20|19102.84|18982.84|19099.14|18979.14|19102.84|18982.84|19099.14|18979.14|10
1641233250000|2022-01-03 18:07:30|19099.13|18979.13|19092.94|18972.94|19099.13|18979.13|19092.87|18972.87|10
1641233260000|2022-01-03 18:07:40|19091.13|18971.13|19086.92|18966.92|19091.13|18971.13|19085.96|18965.96|10
1641233270000|2022-01-03 18:07:50|19086.4|18966.4|19084.5|18964.5|19086.4|18966.4|19084.5|18964.5|9
1641233280000|2022-01-03 18:08:00|19084.53|18964.53|19082.85|18962.85|19084.53|18964.53|19082.47|18962.47|8
1641233290000|2022-01-03 18:08:10|19082.97|18962.97|19082.2|18962.2|19083.21|18963.21|19082.2|18962.2|9
1641233300000|2022-01-03 18:08:20|19081.98|18961.98|19079.66|18959.66|19081.98|18961.98|19079.66|18959.66|10
1641233310000|2022-01-03 18:08:30|19079.73|18959.73|19075.18|18955.18|19079.73|18959.73|19075.18|18955.18|9
1641233320000|2022-01-03 18:08:40|19075|18955|19074.27|18954.27|19075.02|18955.02|19074.27|18954.27|10
1641233330000|2022-01-03 18:08:50|19071.82|18951.82|19070|18950|19071.82|18951.82|19070|18950|10
1641233340000|2022-01-03 18:09:00|19069.67|18949.67|19068.72|18948.72|19069.67|18949.67|19068.21|18948.21|10
1641233350000|2022-01-03 18:09:10|19068.76|18948.76|19069.21|18949.21|19069.21|18949.21|19067.88|18947.88|8
1641233360000|2022-01-03 18:09:20|19070.15|18950.15|19069.48|18949.48|19070.37|18950.37|19069.14|18949.14|10
1641233370000|2022-01-03 18:09:30|19069.83|18949.83|19071.9|18951.9|19071.9|18951.9|19069.83|18949.83|10
1641233380000|2022-01-03 18:09:40|19072.1|18952.1|19073.86|18953.86|19073.95|18953.95|19072.1|18952.1|9
1641233390000|2022-01-03 18:09:50|19071.85|18951.85|19068.54|18948.54|19071.85|18951.85|19067.96|18947.96|10
1641233400000|2022-01-03 18:10:00|19069.05|18949.05|19069.12|18949.12|19070.33|18950.33|19069.05|18949.05|10
1641233410000|2022-01-03 18:10:10|19069.1|18949.1|19067.35|18947.35|19069.34|18949.34|19067.35|18947.35|10
1641233420000|2022-01-03 18:10:20|19066.65|18946.65|19067.85|18947.85|19067.85|18947.85|19065.71|18945.71|10
1641233430000|2022-01-03 18:10:30|19068.42|18948.42|19069.6|18949.6|19069.74|18949.74|19068.2|18948.2|9
1641233440000|2022-01-03 18:10:40|19069.84|18949.84|19070.02|18950.02|19070.11|18950.11|19069.59|18949.59|10
1641233450000|2022-01-03 18:10:50|19069.58|18949.58|19067.01|18947.01|19069.58|18949.58|19067.01|18947.01|10
1641233460000|2022-01-03 18:11:00|19066.58|18946.58|19066.56|18946.56|19066.58|18946.58|19066.14|18946.14|10
1641233470000|2022-01-03 18:11:10|19066.57|18946.57|19067.07|18947.07|19067.08|18947.08|19066.07|18946.07|10
1641233480000|2022-01-03 18:11:20|19067.09|18947.09|19065.71|18945.71|19067.09|18947.09|19065.71|18945.71|10
1641233490000|2022-01-03 18:11:30|19065.33|18945.33|19066.87|18946.87|19066.87|18946.87|19065.22|18945.22|10
1641233500000|2022-01-03 18:11:40|19066.33|18946.33|19068.13|18948.13|19068.13|18948.13|19066.33|18946.33|10
1641233510000|2022-01-03 18:11:50|19067.95|18947.95|19069.38|18949.38|19069.75|18949.75|19067.95|18947.95|10
1641233520000|2022-01-03 18:12:00|19069.51|18949.51|19070.56|18950.56|19070.56|18950.56|19069.04|18949.04|10
1641233530000|2022-01-03 18:12:10|19070.68|18950.68|19073.77|18953.77|19073.77|18953.77|19070.68|18950.68|9
1641233540000|2022-01-03 18:12:20|19074.02|18954.02|19076.61|18956.61|19076.61|18956.61|19074|18954|10
1641233550000|2022-01-03 18:12:30|19076.23|18956.23|19086.4|18966.4|19086.4|18966.4|19076.23|18956.23|10
1641233560000|2022-01-03 18:12:40|19086.19|18966.19|19088.66|18968.66|19088.66|18968.66|19086.19|18966.19|10
1641233570000|2022-01-03 18:12:50|19089.04|18969.04|19091.07|18971.07|19091.51|18971.51|19088.92|18968.92|10
1641233580000|2022-01-03 18:13:00|19091.12|18971.12|19088.91|18968.91|19091.17|18971.17|19088.91|18968.91|10
1641233590000|2022-01-03 18:13:10|19088.6|18968.6|19086.09|18966.09|19088.64|18968.64|19086.09|18966.09|10
1641233600000|2022-01-03 18:13:20|19086.28|18966.28|19091.09|18971.09|19091.09|18971.09|19086.28|18966.28|10
1641233610000|2022-01-03 18:13:30|19091.31|18971.31|19096.74|18976.74|19096.74|18976.74|19091.31|18971.31|10
1641233620000|2022-01-03 18:13:40|19097.49|18977.49|19099.11|18979.11|19099.29|18979.29|19097.49|18977.49|10
1641233630000|2022-01-03 18:13:50|19099.78|18979.78|19098.89|18978.89|19100.04|18980.04|19098.89|18978.89|10
1641233640000|2022-01-03 18:14:00|19098.95|18978.95|19098.9|18978.9|19098.95|18978.95|19098.08|18978.08|10
1641233650000|2022-01-03 18:14:10|19098.69|18978.69|19098.57|18978.57|19099.02|18979.02|19098.57|18978.57|9
1641233660000|2022-01-03 18:14:20|19099.18|18979.18|19099.44|18979.44|19100.46|18980.46|19099.18|18979.18|10
1641233670000|2022-01-03 18:14:30|19099.31|18979.31|19096.36|18976.36|19099.31|18979.31|19096.36|18976.36|9
1641233680000|2022-01-03 18:14:40|19095.96|18975.96|19093.38|18973.38|19095.96|18975.96|19092.98|18972.98|8
1641233690000|2022-01-03 18:14:50|19093.31|18973.31|19090.53|18970.53|19093.31|18973.31|19090.53|18970.53|8
1641233700000|2022-01-03 18:15:00|19090.81|18970.81|19091.05|18971.05|19091.05|18971.05|19089.79|18969.79|10
1641233710000|2022-01-03 18:15:10|19091.57|18971.57|19091.87|18971.87|19092.52|18972.52|19091.57|18971.57|10
1641233720000|2022-01-03 18:15:20|19092.57|18972.57|19092.03|18972.03|19095.21|18975.21|19092.03|18972.03|9
1641233730000|2022-01-03 18:15:30|19091.73|18971.73|19091.38|18971.38|19092.53|18972.53|19091.14|18971.14|10
1641233740000|2022-01-03 18:15:40|19092.32|18972.32|19092.17|18972.17|19092.32|18972.32|19091.71|18971.71|10
1641233750000|2022-01-03 18:15:50|19092.05|18972.05|19091.45|18971.45|19092.34|18972.34|19091.43|18971.43|10
1641233760000|2022-01-03 18:16:00|19091.24|18971.24|19090.2|18970.2|19091.61|18971.61|19090.2|18970.2|10
1641233770000|2022-01-03 18:16:10|19089.96|18969.96|19085.02|18965.02|19089.96|18969.96|19085.02|18965.02|10
1641233780000|2022-01-03 18:16:20|19085.47|18965.47|19084.38|18964.38|19086|18966|19084.38|18964.38|10
1641233790000|2022-01-03 18:16:30|19083.95|18963.95|19080.91|18960.91|19083.95|18963.95|19080.91|18960.91|10
1641233800000|2022-01-03 18:16:40|19080.21|18960.21|19078|18958|19080.21|18960.21|19077.97|18957.97|10
1641233810000|2022-01-03 18:16:50|19077.99|18957.99|19078.26|18958.26|19078.52|18958.52|19077.82|18957.82|10
1641233820000|2022-01-03 18:17:00|19078.29|18958.29|19077.54|18957.54|19078.29|18958.29|19077.49|18957.49|9
1641233830000|2022-01-03 18:17:10|19077.43|18957.43|19074.79|18954.79|19077.43|18957.43|19074.79|18954.79|10
1641233840000|2022-01-03 18:17:20|19074.1|18954.1|19072.42|18952.42|19074.1|18954.1|19072.09|18952.09|10
1641233850000|2022-01-03 18:17:30|19073.24|18953.24|19077.22|18957.22|19077.42|18957.42|19073.24|18953.24|10
1641233860000|2022-01-03 18:17:40|19077.83|18957.83|19079.04|18959.04|19079.07|18959.07|19077.37|18957.37|9
1641233870000|2022-01-03 18:17:50|19078.98|18958.98|19081.07|18961.07|19081.07|18961.07|19078.68|18958.68|9
1641233880000|2022-01-03 18:18:00|19081.45|18961.45|19081.88|18961.88|19082.47|18962.47|19081.45|18961.45|10
1641233890000|2022-01-03 18:18:10|19081.64|18961.64|19081.21|18961.21|19081.65|18961.65|19081.21|18961.21|9
1641233900000|2022-01-03 18:18:20|19081.3|18961.3|19083.99|18963.99|19083.99|18963.99|19081.3|18961.3|9
1641233910000|2022-01-03 18:18:30|19084.1|18964.1|19086.41|18966.41|19086.41|18966.41|19084.1|18964.1|9
1641233920000|2022-01-03 18:18:40|19086.77|18966.77|19088.08|18968.08|19088.08|18968.08|19086.77|18966.77|10
1641233930000|2022-01-03 18:18:50|19088.23|18968.23|19088.65|18968.65|19088.74|18968.74|19088.05|18968.05|9
1641233940000|2022-01-03 18:19:00|19088.28|18968.28|19091.45|18971.45|19091.45|18971.45|19088.28|18968.28|10
1641233950000|2022-01-03 18:19:10|19091.76|18971.76|19094.66|18974.66|19094.66|18974.66|19091.76|18971.76|10
1641233960000|2022-01-03 18:19:20|19095.13|18975.13|19101.34|18981.34|19101.34|18981.34|19095.13|18975.13|9
1641233970000|2022-01-03 18:19:30|19102.01|18982.01|19104.2|18984.2|19104.34|18984.34|19102.01|18982.01|10
1641233980000|2022-01-03 18:19:40|19103.54|18983.54|19100.85|18980.85|19103.54|18983.54|19100.39|18980.39|10
1641233990000|2022-01-03 18:19:50|19100.34|18980.34|19100.79|18980.79|19101.3|18981.3|19100.34|18980.34|9
1641234000000|2022-01-03 18:20:00|19101|18981|19104.05|18984.05|19104.05|18984.05|19100.59|18980.59|10
1641234010000|2022-01-03 18:20:10|19104.45|18984.45|19107.22|18987.22|19107.3|18987.3|19104.45|18984.45|10
1641234020000|2022-01-03 18:20:20|19107.46|18987.46|19109.69|18989.69|19109.69|18989.69|19107.28|18987.28|10
1641234030000|2022-01-03 18:20:30|19110.2|18990.2|19104.58|18984.58|19111.85|18991.85|19104.58|18984.58|10
1641234040000|2022-01-03 18:20:40|19101.73|18981.73|19092.07|18972.07|19101.73|18981.73|19092.07|18972.07|10
1641234050000|2022-01-03 18:20:50|19091.49|18971.49|19092.14|18972.14|19092.14|18972.14|19090.51|18970.51|10
1641234060000|2022-01-03 18:21:00|19090.68|18970.68|19090.25|18970.25|19090.7|18970.7|19090.06|18970.06|10
1641234070000|2022-01-03 18:21:10|19090.58|18970.58|19094.19|18974.19|19094.19|18974.19|19090.58|18970.58|10
1641234080000|2022-01-03 18:21:20|19095.37|18975.37|19097|18977|19097.2|18977.2|19095.37|18975.37|10
1641234090000|2022-01-03 18:21:30|19096.99|18976.99|19096.25|18976.25|19097.93|18977.93|19096.25|18976.25|10
1641234100000|2022-01-03 18:21:40|19096.31|18976.31|19097.3|18977.3|19097.3|18977.3|19095.88|18975.88|10
1641234110000|2022-01-03 18:21:50|19097.47|18977.47|19097.35|18977.35|19097.47|18977.47|19096.85|18976.85|10
1641234120000|2022-01-03 18:22:00|19097.52|18977.52|19098.02|18978.02|19099.14|18979.14|19097.52|18977.52|10
1641234130000|2022-01-03 18:22:10|19097.76|18977.76|19095.84|18975.84|19097.76|18977.76|19095.84|18975.84|10
1641234140000|2022-01-03 18:22:20|19095.55|18975.55|19098.3|18978.3|19098.3|18978.3|19095.55|18975.55|10
1641234150000|2022-01-03 18:22:30|19098.54|18978.54|19097.48|18977.48|19098.79|18978.79|19097.48|18977.48|10
1641234160000|2022-01-03 18:22:40|19097.74|18977.74|19098.71|18978.71|19099|18979|19097.74|18977.74|10
1641234170000|2022-01-03 18:22:50|19098.88|18978.88|19099.34|18979.34|19099.34|18979.34|19098.76|18978.76|10
1641234180000|2022-01-03 18:23:00|19099.31|18979.31|19100.33|18980.33|19100.33|18980.33|19099.09|18979.09|10
1641234190000|2022-01-03 18:23:10|19100.27|18980.27|19099.99|18979.99|19100.29|18980.29|19099.87|18979.87|9
1641234200000|2022-01-03 18:23:20|19100.11|18980.11|19102.28|18982.28|19102.28|18982.28|19100.11|18980.11|10
1641234210000|2022-01-03 18:23:30|19102.32|18982.32|19100.86|18980.86|19102.32|18982.32|19100.86|18980.86|9
1641234220000|2022-01-03 18:23:40|19100.85|18980.85|19103.72|18983.72|19103.72|18983.72|19100.85|18980.85|10
1641234230000|2022-01-03 18:23:50|19103.61|18983.61|19104.28|18984.28|19104.51|18984.51|19103.61|18983.61|10
1641234240000|2022-01-03 18:24:00|19103.7|18983.7|19102.75|18982.75|19103.7|18983.7|19102.17|18982.17|10
1641234250000|2022-01-03 18:24:10|19102.54|18982.54|19102.14|18982.14|19102.81|18982.81|19102.14|18982.14|8
1641234260000|2022-01-03 18:24:20|19102.02|18982.02|19101.31|18981.31|19102.52|18982.52|19101.31|18981.31|10
1641234270000|2022-01-03 18:24:30|19101.76|18981.76|19103.36|18983.36|19103.36|18983.36|19101.53|18981.53|9
1641234280000|2022-01-03 18:24:40|19103.97|18983.97|19108.32|18988.32|19108.32|18988.32|19103.97|18983.97|10
1641234290000|2022-01-03 18:24:50|19107.95|18987.95|19104.76|18984.76|19107.95|18987.95|19104.5|18984.5|10
1641234300000|2022-01-03 18:25:00|19105.02|18985.02|19104.99|18984.99|19105.29|18985.29|19104.72|18984.72|9
1641234310000|2022-01-03 18:25:10|19105.13|18985.13|19104.25|18984.25|19105.13|18985.13|19104.24|18984.24|10
1641234320000|2022-01-03 18:25:20|19104.31|18984.31|19103.9|18983.9|19104.67|18984.67|19103.19|18983.19|10
1641234330000|2022-01-03 18:25:30|19104.04|18984.04|19104.83|18984.83|19104.83|18984.83|19103.99|18983.99|10
1641234340000|2022-01-03 18:25:40|19104.09|18984.09|19105.98|18985.98|19105.98|18985.98|19103.5|18983.5|10
1641234350000|2022-01-03 18:25:50|19106.34|18986.34|19109.7|18989.7|19109.7|18989.7|19106.34|18986.34|10
1641234360000|2022-01-03 18:26:00|19110.23|18990.23|19114.42|18994.42|19114.55|18994.55|19110.23|18990.23|7
1641234370000|2022-01-03 18:26:10|19114.52|18994.52|19113.67|18993.67|19114.92|18994.92|19113.67|18993.67|8
1641234380000|2022-01-03 18:26:20|19114.13|18994.13|19113|18993|19114.27|18994.27|19113|18993|10
1641234390000|2022-01-03 18:26:30|19112.54|18992.54|19112.62|18992.62|19112.91|18992.91|19112.45|18992.45|10
1641234400000|2022-01-03 18:26:40|19113.67|18993.67|19113.94|18993.94|19114.19|18994.19|19113.51|18993.51|9
1641234410000|2022-01-03 18:26:50|19113.82|18993.82|19115.22|18995.22|19115.6|18995.6|19113.82|18993.82|10
1641234420000|2022-01-03 18:27:00|19115.44|18995.44|19113.12|18993.12|19115.44|18995.44|19113.12|18993.12|10
1641234430000|2022-01-03 18:27:10|19113.06|18993.06|19112.16|18992.16|19113.18|18993.18|19112.16|18992.16|10
1641234440000|2022-01-03 18:27:20|19112.01|18992.01|19112.59|18992.59|19112.6|18992.6|19111.93|18991.93|10
1641234450000|2022-01-03 18:27:30|19112.62|18992.62|19111.75|18991.75|19113.12|18993.12|19111.75|18991.75|10
1641234460000|2022-01-03 18:27:40|19111.8|18991.8|19111.62|18991.62|19111.8|18991.8|19111.32|18991.32|9
1641234470000|2022-01-03 18:27:50|19111.55|18991.55|19111.01|18991.01|19111.73|18991.73|19110.88|18990.88|10
1641234480000|2022-01-03 18:28:00|19111.02|18991.02|19112.86|18992.86|19112.86|18992.86|19110.89|18990.89|10
1641234490000|2022-01-03 18:28:10|19112.89|18992.89|19112.64|18992.64|19112.95|18992.95|19112.4|18992.4|10
1641234500000|2022-01-03 18:28:20|19113.09|18993.09|19113.26|18993.26|19114.34|18994.34|19113.09|18993.09|10
1641234510000|2022-01-03 18:28:30|19113.34|18993.34|19113.5|18993.5|19113.53|18993.53|19113.07|18993.07|10
1641234520000|2022-01-03 18:28:40|19112.82|18992.82|19111.58|18991.58|19113.13|18993.13|19111.55|18991.55|10
1641234530000|2022-01-03 18:28:50|19111.59|18991.59|19109.42|18989.42|19112.15|18992.15|19109.42|18989.42|10
1641234540000|2022-01-03 18:29:00|19109.35|18989.35|19109.16|18989.16|19109.37|18989.37|19108.97|18988.97|9
1641234550000|2022-01-03 18:29:10|19109.29|18989.29|19109.06|18989.06|19109.29|18989.29|19108.91|18988.91|9
1641234560000|2022-01-03 18:29:20|19108.58|18988.58|19108.77|18988.77|19108.77|18988.77|19108.39|18988.39|9
1641234570000|2022-01-03 18:29:30|19108.66|18988.66|19109.64|18989.64|19109.64|18989.64|19108.38|18988.38|9
1641234580000|2022-01-03 18:29:40|19109.73|18989.73|19108.96|18988.96|19109.81|18989.81|19108.96|18988.96|9
1641234590000|2022-01-03 18:29:50|19108.94|18988.94|19107.53|18987.53|19108.94|18988.94|19106.67|18986.67|10
1641234600000|2022-01-03 18:30:00|19107.6|18987.6|19106.31|18986.31|19107.6|18987.6|19106.31|18986.31|8
1641234610000|2022-01-03 18:30:10|19106.29|18986.29|19105.64|18985.64|19106.49|18986.49|19105.64|18985.64|10
1641234620000|2022-01-03 18:30:20|19105.37|18985.37|19105.23|18985.23|19105.37|18985.37|19104.49|18984.49|8
1641234630000|2022-01-03 18:30:30|19106.23|18986.23|19108.05|18988.05|19108.05|18988.05|19106.23|18986.23|10
1641234640000|2022-01-03 18:30:40|19107.85|18987.85|19107.69|18987.69|19109.14|18989.14|19107.69|18987.69|10
1641234650000|2022-01-03 18:30:50|19107.49|18987.49|19108.55|18988.55|19109.29|18989.29|19107.49|18987.49|10
1641234660000|2022-01-03 18:31:00|19108.4|18988.4|19107.52|18987.52|19108.73|18988.73|19107.52|18987.52|10
1641234670000|2022-01-03 18:31:10|19107.41|18987.41|19108.63|18988.63|19108.94|18988.94|19107.41|18987.41|10
1641234680000|2022-01-03 18:31:20|19108.4|18988.4|19110.58|18990.58|19110.58|18990.58|19108.4|18988.4|10
1641234690000|2022-01-03 18:31:30|19110.69|18990.69|19110.31|18990.31|19110.96|18990.96|19110.13|18990.13|9
1641234700000|2022-01-03 18:31:40|19110.34|18990.34|19110.79|18990.79|19111.17|18991.17|19110.34|18990.34|10
1641234710000|2022-01-03 18:31:50|19111.26|18991.26|19111.22|18991.22|19111.76|18991.76|19110.85|18990.85|10
1641234720000|2022-01-03 18:32:00|19110.57|18990.57|19110.28|18990.28|19110.85|18990.85|19110.08|18990.08|10
1641234730000|2022-01-03 18:32:10|19110.33|18990.33|19111.47|18991.47|19111.47|18991.47|19110.33|18990.33|10
1641234740000|2022-01-03 18:32:20|19112.38|18992.38|19114.51|18994.51|19114.55|18994.55|19112.38|18992.38|10
1641234750000|2022-01-03 18:32:30|19114.9|18994.9|19113.71|18993.71|19114.9|18994.9|19113.69|18993.69|9
1641234760000|2022-01-03 18:32:40|19113.58|18993.58|19113.23|18993.23|19113.79|18993.79|19112.89|18992.89|9
1641234770000|2022-01-03 18:32:50|19113.68|18993.68|19113.65|18993.65|19114.36|18994.36|19113.65|18993.65|10
1641234780000|2022-01-03 18:33:00|19113.41|18993.41|19113.56|18993.56|19113.59|18993.59|19112.91|18992.91|10
1641234790000|2022-01-03 18:33:10|19113.41|18993.41|19113.78|18993.78|19113.85|18993.85|19113.41|18993.41|8
1641234800000|2022-01-03 18:33:20|19113.79|18993.79|19111.12|18991.12|19113.79|18993.79|19111.03|18991.03|10
1641234810000|2022-01-03 18:33:30|19110.88|18990.88|19107.45|18987.45|19110.88|18990.88|19107.45|18987.45|10
1641234820000|2022-01-03 18:33:40|19107.17|18987.17|19102.32|18982.32|19107.17|18987.17|19102.32|18982.32|10
1641234830000|2022-01-03 18:33:50|19101.44|18981.44|19097.42|18977.42|19101.44|18981.44|19097.42|18977.42|10
1641234840000|2022-01-03 18:34:00|19096.42|18976.42|19094.29|18974.29|19096.42|18976.42|19094.29|18974.29|10
1641234850000|2022-01-03 18:34:10|19094.84|18974.84|19094.33|18974.33|19094.98|18974.98|19094.18|18974.18|10
1641234860000|2022-01-03 18:34:20|19094.38|18974.38|19092.8|18972.8|19094.38|18974.38|19092.71|18972.71|8
1641234870000|2022-01-03 18:34:30|19092.82|18972.82|19093.16|18973.16|19093.9|18973.9|19092.5|18972.5|10
1641234880000|2022-01-03 18:34:40|19093.34|18973.34|19093.78|18973.78|19093.87|18973.87|19093.34|18973.34|10
1641234890000|2022-01-03 18:34:50|19093.8|18973.8|19093.2|18973.2|19093.8|18973.8|19092.95|18972.95|10
1641234900000|2022-01-03 18:35:00|19093.35|18973.35|19093.94|18973.94|19093.94|18973.94|19093.35|18973.35|10
1641234910000|2022-01-03 18:35:10|19094.03|18974.03|19095.11|18975.11|19095.3|18975.3|19094.03|18974.03|10
1641234920000|2022-01-03 18:35:20|19095.14|18975.14|19096.14|18976.14|19096.14|18976.14|19094.75|18974.75|10
1641234930000|2022-01-03 18:35:30|19096.35|18976.35|19096.46|18976.46|19096.57|18976.57|19095.94|18975.94|10
1641234940000|2022-01-03 18:35:40|19096.52|18976.52|19098.68|18978.68|19098.68|18978.68|19096.52|18976.52|10
1641234950000|2022-01-03 18:35:50|19099.01|18979.01|19098.62|18978.62|19099.17|18979.17|19098.62|18978.62|9
1641234960000|2022-01-03 18:36:00|19098.31|18978.31|19097.03|18977.03|19098.4|18978.4|19097.03|18977.03|10
1641234970000|2022-01-03 18:36:10|19097.3|18977.3|19100.95|18980.95|19100.95|18980.95|19097.3|18977.3|10
1641234980000|2022-01-03 18:36:20|19101.1|18981.1|19103.5|18983.5|19103.5|18983.5|19101.1|18981.1|9
1641234990000|2022-01-03 18:36:30|19103.55|18983.55|19105.24|18985.24|19105.5|18985.5|19103.55|18983.55|9
1641235000000|2022-01-03 18:36:40|19105.17|18985.17|19102.94|18982.94|19105.17|18985.17|19102.48|18982.48|9
1641235010000|2022-01-03 18:36:50|19102.53|18982.53|19102.38|18982.38|19102.55|18982.55|19102.12|18982.12|10
1641235020000|2022-01-03 18:37:00|19102.36|18982.36|19102.24|18982.24|19102.46|18982.46|19102.24|18982.24|6
1641235030000|2022-01-03 18:37:10|19101.6|18981.6|19099.04|18979.04|19101.6|18981.6|19099.04|18979.04|10
1641235040000|2022-01-03 18:37:20|19099.05|18979.05|19093.95|18973.95|19099.05|18979.05|19093.95|18973.95|10
1641235050000|2022-01-03 18:37:30|19092.81|18972.81|19088.87|18968.87|19092.81|18972.81|19088.87|18968.87|10
1641235060000|2022-01-03 18:37:40|19087.88|18967.88|19085.8|18965.8|19087.88|18967.88|19085.76|18965.76|10
1641235070000|2022-01-03 18:37:50|19085.81|18965.81|19083.78|18963.78|19085.81|18965.81|19083.78|18963.78|10
1641235080000|2022-01-03 18:38:00|19083.79|18963.79|19082.71|18962.71|19083.79|18963.79|19082.53|18962.53|10
1641235090000|2022-01-03 18:38:10|19082.68|18962.68|19080.39|18960.39|19082.68|18962.68|19080.19|18960.19|10
1641235100000|2022-01-03 18:38:20|19080.09|18960.09|19078.67|18958.67|19080.09|18960.09|19078.67|18958.67|10
1641235110000|2022-01-03 18:38:30|19078.51|18958.51|19076.97|18956.97|19078.54|18958.54|19076.6|18956.6|10
1641235120000|2022-01-03 18:38:40|19077.09|18957.09|19078.02|18958.02|19078.08|18958.08|19076.56|18956.56|10
1641235130000|2022-01-03 18:38:50|19077.01|18957.01|19077.84|18957.84|19078.03|18958.03|19077.01|18957.01|9
1641235140000|2022-01-03 18:39:00|19077.73|18957.73|19075.66|18955.66|19077.74|18957.74|19075.63|18955.63|10
1641235150000|2022-01-03 18:39:10|19075.33|18955.33|19073.65|18953.65|19075.33|18955.33|19073.65|18953.65|10
1641235160000|2022-01-03 18:39:20|19073.8|18953.8|19071.37|18951.37|19073.82|18953.82|19071.37|18951.37|10
1641235170000|2022-01-03 18:39:30|19070.87|18950.87|19065.5|18945.5|19070.87|18950.87|19065.3|18945.3|10
1641235180000|2022-01-03 18:39:40|19065.42|18945.42|19064.06|18944.06|19065.42|18945.42|19064.06|18944.06|10
1641235190000|2022-01-03 18:39:50|19064.58|18944.58|19063.46|18943.46|19064.58|18944.58|19063.46|18943.46|10
1641235200000|2022-01-03 18:40:00|19063.48|18943.48|19061.25|18941.25|19063.48|18943.48|19061.25|18941.25|10
1641235210000|2022-01-03 18:40:10|19061.23|18941.23|19054.1|18934.1|19061.23|18941.23|19054.1|18934.1|10
1641235220000|2022-01-03 18:40:20|19052.08|18932.08|19048.76|18928.76|19052.08|18932.08|19048.76|18928.76|10
1641235230000|2022-01-03 18:40:30|19048.51|18928.51|19043.1|18923.1|19048.51|18928.51|19043.1|18923.1|10
1641235240000|2022-01-03 18:40:40|19042.99|18922.99|19042.38|18922.38|19043.7|18923.7|19042.38|18922.38|8
1641235250000|2022-01-03 18:40:50|19042.8|18922.8|19043.07|18923.07|19043.07|18923.07|19042.55|18922.55|8
1641235260000|2022-01-03 18:41:00|19043.21|18923.21|19045.23|18925.23|19045.23|18925.23|19043.2|18923.2|10
1641235270000|2022-01-03 18:41:10|19045.28|18925.28|19043.47|18923.47|19045.28|18925.28|19042.56|18922.56|10
1641235280000|2022-01-03 18:41:20|19043.42|18923.42|19043.74|18923.74|19044.09|18924.09|19043.29|18923.29|10
1641235290000|2022-01-03 18:41:30|19043.87|18923.87|19045.2|18925.2|19045.2|18925.2|19043.87|18923.87|10
1641235300000|2022-01-03 18:41:40|19045.13|18925.13|19044.77|18924.77|19045.46|18925.46|19044.77|18924.77|9
1641235310000|2022-01-03 18:41:50|19044.74|18924.74|19043.59|18923.59|19044.74|18924.74|19043.06|18923.06|10
1641235320000|2022-01-03 18:42:00|19043.84|18923.84|19048.86|18928.86|19048.86|18928.86|19043.84|18923.84|10
1641235330000|2022-01-03 18:42:10|19049.7|18929.7|19056.49|18936.49|19056.49|18936.49|19049.7|18929.7|10
1641235340000|2022-01-03 18:42:20|19057.06|18937.06|19059.25|18939.25|19059.61|18939.61|19057.06|18937.06|10
1641235350000|2022-01-03 18:42:30|19060.52|18940.52|19062.59|18942.59|19062.99|18942.99|19060.52|18940.52|9
1641235360000|2022-01-03 18:42:40|19062.49|18942.49|19065.37|18945.37|19065.37|18945.37|19062.49|18942.49|8
1641235370000|2022-01-03 18:42:50|19065.85|18945.85|19068.09|18948.09|19068.09|18948.09|19065.85|18945.85|9
1641235380000|2022-01-03 18:43:00|19068.02|18948.02|19067.21|18947.21|19068.02|18948.02|19066.9|18946.9|10
1641235390000|2022-01-03 18:43:10|19067.24|18947.24|19066.01|18946.01|19067.29|18947.29|19066.01|18946.01|10
1641235400000|2022-01-03 18:43:20|19066.02|18946.02|19064.82|18944.82|19066.3|18946.3|19064.82|18944.82|9
1641235410000|2022-01-03 18:43:30|19064.8|18944.8|19067.47|18947.47|19067.47|18947.47|19064.42|18944.42|9
1641235420000|2022-01-03 18:43:40|19067.45|18947.45|19064.99|18944.99|19067.45|18947.45|19064.99|18944.99|8
1641235430000|2022-01-03 18:43:50|19064.28|18944.28|19061.45|18941.45|19064.28|18944.28|19061.45|18941.45|10
1641235440000|2022-01-03 18:44:00|19061.56|18941.56|19059.32|18939.32|19061.68|18941.68|19059.32|18939.32|10
1641235450000|2022-01-03 18:44:10|19058.86|18938.86|19059.62|18939.62|19059.76|18939.76|19058.78|18938.78|9
1641235460000|2022-01-03 18:44:20|19060.12|18940.12|19058.3|18938.3|19060.77|18940.77|19058.29|18938.29|10
1641235470000|2022-01-03 18:44:30|19058.08|18938.08|19057.03|18937.03|19058.08|18938.08|19057.03|18937.03|10
1641235480000|2022-01-03 18:44:40|19057.2|18937.2|19057.43|18937.43|19057.76|18937.76|19057.04|18937.04|9
1641235490000|2022-01-03 18:44:50|19056.96|18936.96|19055.6|18935.6|19056.96|18936.96|19055.6|18935.6|10
1641235500000|2022-01-03 18:45:00|19055.82|18935.82|19053.73|18933.73|19055.82|18935.82|19053.73|18933.73|9
1641235510000|2022-01-03 18:45:10|19053.39|18933.39|19051.94|18931.94|19053.58|18933.58|19051.94|18931.94|9
1641235520000|2022-01-03 18:45:20|19051.7|18931.7|19049.98|18929.98|19051.73|18931.73|19049.98|18929.98|9
1641235530000|2022-01-03 18:45:30|19050.25|18930.25|19048.29|18928.29|19050.25|18930.25|19048.29|18928.29|9
1641235540000|2022-01-03 18:45:40|19048.12|18928.12|19049.12|18929.12|19049.62|18929.62|19048.12|18928.12|8
1641235550000|2022-01-03 18:45:50|19048.91|18928.91|19048.54|18928.54|19048.91|18928.91|19048.31|18928.31|10
1641235560000|2022-01-03 18:46:00|19048.41|18928.41|19047.93|18927.93|19049.18|18929.18|19047.93|18927.93|9
1641235570000|2022-01-03 18:46:10|19047.84|18927.84|19040.18|18920.18|19047.84|18927.84|19040.18|18920.18|10
1641235580000|2022-01-03 18:46:20|19039.47|18919.47|19032.93|18912.93|19039.47|18919.47|19032.91|18912.91|10
1641235590000|2022-01-03 18:46:30|19033.26|18913.26|19035.81|18915.81|19035.88|18915.88|19033.26|18913.26|10
1641235600000|2022-01-03 18:46:40|19036.32|18916.32|19037.88|18917.88|19038.13|18918.13|19036.32|18916.32|10
1641235610000|2022-01-03 18:46:50|19038.03|18918.03|19038.7|18918.7|19038.73|18918.73|19038.03|18918.03|8
1641235620000|2022-01-03 18:47:00|19038.72|18918.72|19039.87|18919.87|19040.08|18920.08|19038.72|18918.72|9
1641235630000|2022-01-03 18:47:10|19039.8|18919.8|19038.22|18918.22|19039.92|18919.92|19037.73|18917.73|10
1641235640000|2022-01-03 18:47:20|19038.34|18918.34|19037.48|18917.48|19038.34|18918.34|19037.31|18917.31|10
1641235650000|2022-01-03 18:47:30|19037.21|18917.21|19036.41|18916.41|19037.21|18917.21|19036.16|18916.16|10
1641235660000|2022-01-03 18:47:40|19036.15|18916.15|19035.71|18915.71|19036.78|18916.78|19035.71|18915.71|10
1641235670000|2022-01-03 18:47:50|19036.01|18916.01|19036.82|18916.82|19036.82|18916.82|19035.65|18915.65|10
1641235680000|2022-01-03 18:48:00|19036.98|18916.98|19037.22|18917.22|19037.55|18917.55|19036.38|18916.38|9
1641235690000|2022-01-03 18:48:10|19036.83|18916.83|19035.1|18915.1|19036.83|18916.83|19035.1|18915.1|9
1641235700000|2022-01-03 18:48:20|19034.61|18914.61|19034.78|18914.78|19035.33|18915.33|19034.41|18914.41|10
1641235710000|2022-01-03 18:48:30|19034.88|18914.88|19037.28|18917.28|19037.28|18917.28|19034.56|18914.56|9
1641235720000|2022-01-03 18:48:40|19037.93|18917.93|19039.01|18919.01|19039.01|18919.01|19037.85|18917.85|10
1641235730000|2022-01-03 18:48:50|19039.24|18919.24|19043.39|18923.39|19043.39|18923.39|19039.24|18919.24|10
1641235740000|2022-01-03 18:49:00|19042.42|18922.42|19045.41|18925.41|19045.41|18925.41|19042.42|18922.42|9
1641235750000|2022-01-03 18:49:10|19045.13|18925.13|19043.28|18923.28|19045.13|18925.13|19043.28|18923.28|10
1641235760000|2022-01-03 18:49:20|19043.38|18923.38|19041.39|18921.39|19043.6|18923.6|19041.07|18921.07|10
1641235770000|2022-01-03 18:49:30|19041.36|18921.36|19041.35|18921.35|19041.59|18921.59|19040.13|18920.13|10
1641235780000|2022-01-03 18:49:40|19041.59|18921.59|19042.6|18922.6|19042.6|18922.6|19041.59|18921.59|9
1641235790000|2022-01-03 18:49:50|19042.62|18922.62|19042.56|18922.56|19042.96|18922.96|19042.56|18922.56|9
1641235800000|2022-01-03 18:50:00|19042.48|18922.48|19041.36|18921.36|19042.48|18922.48|19041.36|18921.36|9
1641235810000|2022-01-03 18:50:10|19041.55|18921.55|19042.01|18922.01|19042.11|18922.11|19041.55|18921.55|9
1641235820000|2022-01-03 18:50:20|19042.09|18922.09|19042.12|18922.12|19042.4|18922.4|19041.92|18921.92|9
1641235830000|2022-01-03 18:50:30|19041.95|18921.95|19039.78|18919.78|19041.95|18921.95|19039.78|18919.78|10
1641235840000|2022-01-03 18:50:40|19039.97|18919.97|19038.79|18918.79|19040.53|18920.53|19038.3|18918.3|10
1641235850000|2022-01-03 18:50:50|19039.06|18919.06|19037.89|18917.89|19039.21|18919.21|19037.43|18917.43|9
1641235860000|2022-01-03 18:51:00|19038.57|18918.57|19039.16|18919.16|19039.16|18919.16|19038.35|18918.35|10
1641235870000|2022-01-03 18:51:10|19038.71|18918.71|19037.3|18917.3|19039.08|18919.08|19037.3|18917.3|10
1641235880000|2022-01-03 18:51:20|19037.88|18917.88|19039.7|18919.7|19039.7|18919.7|19037.49|18917.49|10
1641235890000|2022-01-03 18:51:30|19040.55|18920.55|19040.92|18920.92|19040.92|18920.92|19040.2|18920.2|10
1641235900000|2022-01-03 18:51:40|19042.07|18922.07|19046.65|18926.65|19046.65|18926.65|19042.07|18922.07|10
1641235910000|2022-01-03 18:51:50|19047.13|18927.13|19049.07|18929.07|19049.07|18929.07|19047.13|18927.13|10
1641235920000|2022-01-03 18:52:00|19048.98|18928.98|19051.21|18931.21|19051.25|18931.25|19048.98|18928.98|10
1641235930000|2022-01-03 18:52:10|19051.08|18931.08|19056.52|18936.52|19056.52|18936.52|19050.9|18930.9|10
1641235940000|2022-01-03 18:52:20|19056.58|18936.58|19059.73|18939.73|19059.83|18939.83|19056.58|18936.58|10
1641235950000|2022-01-03 18:52:30|19059.86|18939.86|19062.82|18942.82|19062.82|18942.82|19059.86|18939.86|10
1641235960000|2022-01-03 18:52:40|19062.9|18942.9|19063.11|18943.11|19063.56|18943.56|19062.9|18942.9|10
1641235970000|2022-01-03 18:52:50|19063.46|18943.46|19064.78|18944.78|19064.78|18944.78|19063.46|18943.46|10
1641235980000|2022-01-03 18:53:00|19064.8|18944.8|19065.46|18945.46|19066.28|18946.28|19064.8|18944.8|9
1641235990000|2022-01-03 18:53:10|19065.4|18945.4|19065.6|18945.6|19065.93|18945.93|19065.18|18945.18|10
1641236000000|2022-01-03 18:53:20|19065.81|18945.81|19066.3|18946.3|19066.3|18946.3|19065.38|18945.38|9
1641236010000|2022-01-03 18:53:30|19066.26|18946.26|19067.54|18947.54|19068.13|18948.13|19066.26|18946.26|10
1641236020000|2022-01-03 18:53:40|19067.53|18947.53|19066.11|18946.11|19067.53|18947.53|19066.11|18946.11|9
1641236030000|2022-01-03 18:53:50|19065.9|18945.9|19065.42|18945.42|19065.9|18945.9|19065.29|18945.29|9
1641236040000|2022-01-03 18:54:00|19065.16|18945.16|19061.35|18941.35|19065.16|18945.16|19061.35|18941.35|10
1641236050000|2022-01-03 18:54:10|19061.14|18941.14|19055.6|18935.6|19061.14|18941.14|19055.6|18935.6|10
1641236060000|2022-01-03 18:54:20|19055.96|18935.96|19055.83|18935.83|19056.73|18936.73|19055.83|18935.83|10
1641236070000|2022-01-03 18:54:30|19055.65|18935.65|19055.89|18935.89|19056.28|18936.28|19055.56|18935.56|9
1641236080000|2022-01-03 18:54:40|19055.37|18935.37|19052.72|18932.72|19055.37|18935.37|19052.72|18932.72|10
1641236090000|2022-01-03 18:54:50|19052.73|18932.73|19052.67|18932.67|19052.93|18932.93|19052.58|18932.58|8
1641236100000|2022-01-03 18:55:00|19053|18933|19052.65|18932.65|19053.1|18933.1|19052.65|18932.65|9
1641236110000|2022-01-03 18:55:10|19053.47|18933.47|19055.43|18935.43|19055.43|18935.43|19053.47|18933.47|9
1641236120000|2022-01-03 18:55:20|19055.47|18935.47|19055.93|18935.93|19056.12|18936.12|19055.3|18935.3|10
1641236130000|2022-01-03 18:55:30|19055.59|18935.59|19054.66|18934.66|19055.61|18935.61|19054.66|18934.66|9
1641236140000|2022-01-03 18:55:40|19054.65|18934.65|19054.82|18934.82|19055.25|18935.25|19054.55|18934.55|10
1641236150000|2022-01-03 18:55:50|19054.58|18934.58|19057.41|18937.41|19057.41|18937.41|19054.58|18934.58|10
1641236160000|2022-01-03 18:56:00|19057.39|18937.39|19058.25|18938.25|19058.25|18938.25|19057.02|18937.02|8
1641236170000|2022-01-03 18:56:10|19058.8|18938.8|19059.5|18939.5|19059.89|18939.89|19058.8|18938.8|10
1641236180000|2022-01-03 18:56:20|19058.97|18938.97|19057.8|18937.8|19059.2|18939.2|19057.8|18937.8|10
1641236190000|2022-01-03 18:56:30|19057.72|18937.72|19056.06|18936.06|19057.91|18937.91|19056.06|18936.06|9
1641236200000|2022-01-03 18:56:40|19055.47|18935.47|19053.27|18933.27|19055.47|18935.47|19053.27|18933.27|9
1641236210000|2022-01-03 18:56:50|19053.19|18933.19|19051.59|18931.59|19053.19|18933.19|19051.59|18931.59|8
1641236220000|2022-01-03 18:57:00|19051.38|18931.38|19048.5|18928.5|19051.38|18931.38|19048.5|18928.5|9
1641236230000|2022-01-03 18:57:10|19048.32|18928.32|19047.64|18927.64|19048.5|18928.5|19047.12|18927.12|10
1641236240000|2022-01-03 18:57:20|19047.72|18927.72|19047.93|18927.93|19048.11|18928.11|19047.61|18927.61|9
1641236250000|2022-01-03 18:57:30|19047.79|18927.79|19043.74|18923.74|19047.79|18927.79|19043.62|18923.62|10
1641236260000|2022-01-03 18:57:40|19043.65|18923.65|19041.21|18921.21|19043.65|18923.65|19041.21|18921.21|10
1641236270000|2022-01-03 18:57:50|19040|18920|19039.02|18919.02|19040.23|18920.23|19039.02|18919.02|9
1641236280000|2022-01-03 18:58:00|19038.97|18918.97|19039.77|18919.77|19039.88|18919.88|19038.97|18918.97|10
1641236290000|2022-01-03 18:58:10|19040.72|18920.72|19042.76|18922.76|19042.82|18922.82|19040.72|18920.72|10
1641236300000|2022-01-03 18:58:20|19043.04|18923.04|19040.75|18920.75|19043.04|18923.04|19040.75|18920.75|9
1641236310000|2022-01-03 18:58:30|19040.34|18920.34|19038.77|18918.77|19040.34|18920.34|19038.77|18918.77|10
1641236320000|2022-01-03 18:58:40|19038.65|18918.65|19039.76|18919.76|19040.03|18920.03|19038.55|18918.55|10
1641236330000|2022-01-03 18:58:50|19040.01|18920.01|19039.59|18919.59|19040.26|18920.26|19039.48|18919.48|10
1641236340000|2022-01-03 18:59:00|19039.36|18919.36|19038.26|18918.26|19039.55|18919.55|19038.26|18918.26|10
1641236350000|2022-01-03 18:59:10|19038.07|18918.07|19035.25|18915.25|19038.07|18918.07|19035.25|18915.25|10
1641236360000|2022-01-03 18:59:20|19034.6|18914.6|19036.98|18916.98|19036.98|18916.98|19034.47|18914.47|10
1641236370000|2022-01-03 18:59:30|19037.06|18917.06|19039.63|18919.63|19039.95|18919.95|19037.06|18917.06|10
1641236380000|2022-01-03 18:59:40|19040.08|18920.08|19040.78|18920.78|19041.67|18921.67|19040.08|18920.08|10
1641236390000|2022-01-03 18:59:50|19040.58|18920.58|19044.24|18924.24|19044.24|18924.24|19040.32|18920.32|10
1641236400000|2022-01-03 19:00:00|19045.02|18925.02|19048.06|18928.06|19048.06|18928.06|19045.02|18925.02|10
1641236410000|2022-01-03 19:00:10|19048.18|18928.18|19051.06|18931.06|19051.06|18931.06|19048.18|18928.18|10
1641236420000|2022-01-03 19:00:20|19051.61|18931.61|19053.56|18933.56|19054.13|18934.13|19051.61|18931.61|10
1641236430000|2022-01-03 19:00:30|19053.63|18933.63|19053.14|18933.14|19053.63|18933.63|19051.94|18931.94|10
1641236440000|2022-01-03 19:00:40|19052.79|18932.79|19051.72|18931.72|19052.79|18932.79|19051.04|18931.04|10
1641236450000|2022-01-03 19:00:50|19051.53|18931.53|19050.13|18930.13|19051.53|18931.53|19049.96|18929.96|8
1641236460000|2022-01-03 19:01:00|19050.04|18930.04|19052.07|18932.07|19052.07|18932.07|19049.97|18929.97|10
1641236470000|2022-01-03 19:01:10|19052.96|18932.96|19057.02|18937.02|19057.02|18937.02|19052.96|18932.96|9
1641236480000|2022-01-03 19:01:20|19057.49|18937.49|19058.56|18938.56|19058.65|18938.65|19057.49|18937.49|10
1641236490000|2022-01-03 19:01:30|19058.57|18938.57|19054.94|18934.94|19058.59|18938.59|19054.94|18934.94|10
1641236500000|2022-01-03 19:01:40|19054.57|18934.57|19053.21|18933.21|19054.57|18934.57|19053.21|18933.21|9
1641236510000|2022-01-03 19:01:50|19053.45|18933.45|19052.53|18932.53|19053.45|18933.45|19052.32|18932.32|10
1641236520000|2022-01-03 19:02:00|19052.93|18932.93|19054.41|18934.41|19054.41|18934.41|19052.93|18932.93|9
1641236530000|2022-01-03 19:02:10|19054.93|18934.93|19057.39|18937.39|19057.39|18937.39|19054.93|18934.93|9
1641236540000|2022-01-03 19:02:20|19057.07|18937.07|19057.22|18937.22|19057.87|18937.87|19056.56|18936.56|10
1641236550000|2022-01-03 19:02:30|19056.77|18936.77|19057.01|18937.01|19057.21|18937.21|19056.07|18936.07|10
1641236560000|2022-01-03 19:02:40|19057.06|18937.06|19054.43|18934.43|19057.17|18937.17|19054.43|18934.43|10
1641236570000|2022-01-03 19:02:50|19054.36|18934.36|19052.49|18932.49|19054.36|18934.36|19052.49|18932.49|10
1641236580000|2022-01-03 19:03:00|19052.26|18932.26|19060.38|18940.38|19060.38|18940.38|19052.26|18932.26|10
1641236590000|2022-01-03 19:03:10|19060.36|18940.36|19064.68|18944.68|19064.68|18944.68|19060.36|18940.36|10
1641236600000|2022-01-03 19:03:20|19064.92|18944.92|19064.42|18944.42|19064.97|18944.97|19064.11|18944.11|10
1641236610000|2022-01-03 19:03:30|19064.4|18944.4|19067.92|18947.92|19067.92|18947.92|19064.4|18944.4|10
1641236620000|2022-01-03 19:03:40|19068.55|18948.55|19068.46|18948.46|19068.63|18948.63|19067.82|18947.82|10
1641236630000|2022-01-03 19:03:50|19068.57|18948.57|19069.02|18949.02|19069.06|18949.06|19068.4|18948.4|9
1641236640000|2022-01-03 19:04:00|19069.24|18949.24|19066.87|18946.87|19069.44|18949.44|19066.87|18946.87|10
1641236650000|2022-01-03 19:04:10|19066.44|18946.44|19066.07|18946.07|19066.54|18946.54|19065.53|18945.53|10
1641236660000|2022-01-03 19:04:20|19065.95|18945.95|19062.53|18942.53|19065.95|18945.95|19062.53|18942.53|10
1641236670000|2022-01-03 19:04:30|19062.3|18942.3|19057.29|18937.29|19062.3|18942.3|19057.29|18937.29|10
1641236680000|2022-01-03 19:04:40|19057.45|18937.45|19053.23|18933.23|19057.45|18937.45|19053.23|18933.23|9
1641236690000|2022-01-03 19:04:50|19053.49|18933.49|19054.39|18934.39|19054.39|18934.39|19052.72|18932.72|10
1641236700000|2022-01-03 19:05:00|19053.76|18933.76|19052.32|18932.32|19053.76|18933.76|19052.32|18932.32|10
1641236710000|2022-01-03 19:05:10|19051.84|18931.84|19049.14|18929.14|19051.84|18931.84|19049.14|18929.14|10
1641236720000|2022-01-03 19:05:20|19048.61|18928.61|19036.63|18916.63|19048.61|18928.61|19036.63|18916.63|10
1641236730000|2022-01-03 19:05:30|19035.71|18915.71|19026.17|18906.17|19035.71|18915.71|19026.17|18906.17|9
1641236740000|2022-01-03 19:05:40|19026.32|18906.32|19021.98|18901.98|19026.48|18906.48|19021.98|18901.98|10
1641236750000|2022-01-03 19:05:50|19021.54|18901.54|19013.49|18893.49|19021.54|18901.54|19013.49|18893.49|10
1641236760000|2022-01-03 19:06:00|19011.33|18891.33|19004.77|18884.77|19011.66|18891.66|19004.77|18884.77|10
1641236770000|2022-01-03 19:06:10|19004.7|18884.7|19005.97|18885.97|19006.22|18886.22|19004.48|18884.48|9
1641236780000|2022-01-03 19:06:20|19006.34|18886.34|19010.68|18890.68|19010.68|18890.68|19006.26|18886.26|9
1641236790000|2022-01-03 19:06:30|19010.88|18890.88|19010.89|18890.89|19011.47|18891.47|19009.97|18889.97|10
1641236800000|2022-01-03 19:06:40|19010.85|18890.85|19013.6|18893.6|19013.6|18893.6|19010.85|18890.85|10
1641236810000|2022-01-03 19:06:50|19013.71|18893.71|19016.04|18896.04|19016.12|18896.12|19013.71|18893.71|10
1641236820000|2022-01-03 19:07:00|19015.83|18895.83|19018.46|18898.46|19018.78|18898.78|19015.83|18895.83|10
1641236830000|2022-01-03 19:07:10|19018.29|18898.29|19019.17|18899.17|19019.4|18899.4|19018.29|18898.29|10
1641236840000|2022-01-03 19:07:20|19019.4|18899.4|19021.04|18901.04|19021.04|18901.04|19019.34|18899.34|10
1641236850000|2022-01-03 19:07:30|19021.42|18901.42|19021.82|18901.82|19022.21|18902.21|19021.42|18901.42|9
1641236860000|2022-01-03 19:07:40|19022.09|18902.09|19023.32|18903.32|19023.32|18903.32|19021.77|18901.77|10
1641236870000|2022-01-03 19:07:50|19023.52|18903.52|19024.55|18904.55|19024.55|18904.55|19023.45|18903.45|10
1641236880000|2022-01-03 19:08:00|19024.49|18904.49|19023.47|18903.47|19024.49|18904.49|19023.47|18903.47|9
1641236890000|2022-01-03 19:08:10|19023.7|18903.7|19022.53|18902.53|19023.7|18903.7|19022.23|18902.23|8
1641236900000|2022-01-03 19:08:20|19022.67|18902.67|19022.86|18902.86|19022.89|18902.89|19022.31|18902.31|9
1641236910000|2022-01-03 19:08:30|19022.59|18902.59|19026.39|18906.39|19026.39|18906.39|19022.59|18902.59|10
1641236920000|2022-01-03 19:08:40|19026.97|18906.97|19036.51|18916.51|19036.51|18916.51|19026.97|18906.97|10
1641236930000|2022-01-03 19:08:50|19037.03|18917.03|19045.86|18925.86|19045.86|18925.86|19037.03|18917.03|10
1641236940000|2022-01-03 19:09:00|19046.84|18926.84|19049.34|18929.34|19049.7|18929.7|19046.84|18926.84|10
1641236950000|2022-01-03 19:09:10|19049.5|18929.5|19050.84|18930.84|19051.06|18931.06|19049.5|18929.5|10
1641236960000|2022-01-03 19:09:20|19051.52|18931.52|19051.33|18931.33|19051.93|18931.93|19051.32|18931.32|9
1641236970000|2022-01-03 19:09:30|19051.81|18931.81|19052.83|18932.83|19052.83|18932.83|19051.81|18931.81|10
1641236980000|2022-01-03 19:09:40|19052.87|18932.87|19055.39|18935.39|19055.42|18935.42|19052.27|18932.27|10
1641236990000|2022-01-03 19:09:50|19057.1|18937.1|19058.55|18938.55|19058.74|18938.74|19057.02|18937.02|10
1641237000000|2022-01-03 19:10:00|19058.98|18938.98|19059.74|18939.74|19059.74|18939.74|19058.66|18938.66|9
1641237010000|2022-01-03 19:10:10|19059.72|18939.72|19062.43|18942.43|19062.43|18942.43|19059.72|18939.72|9
1641237020000|2022-01-03 19:10:20|19062.84|18942.84|19064.99|18944.99|19064.99|18944.99|19062.84|18942.84|10
1641237030000|2022-01-03 19:10:30|19065.2|18945.2|19063.46|18943.46|19065.2|18945.2|19063.46|18943.46|7
1641237040000|2022-01-03 19:10:40|19062.64|18942.64|19058.01|18938.01|19062.64|18942.64|19058.01|18938.01|10
1641237050000|2022-01-03 19:10:50|19057.51|18937.51|19056.93|18936.93|19058.6|18938.6|19056.93|18936.93|9
1641237060000|2022-01-03 19:11:00|19056.6|18936.6|19054.26|18934.26|19056.6|18936.6|19054.26|18934.26|10
1641237070000|2022-01-03 19:11:10|19054.24|18934.24|19056.33|18936.33|19056.33|18936.33|19053.69|18933.69|10
1641237080000|2022-01-03 19:11:20|19056.77|18936.77|19058.98|18938.98|19059.04|18939.04|19056.77|18936.77|8
1641237090000|2022-01-03 19:11:30|19059.61|18939.61|19059.68|18939.68|19060.18|18940.18|19059.61|18939.61|9
1641237100000|2022-01-03 19:11:40|19059.59|18939.59|19058.78|18938.78|19060.03|18940.03|19058.74|18938.74|10
1641237110000|2022-01-03 19:11:50|19059.25|18939.25|19060.62|18940.62|19060.62|18940.62|19058.84|18938.84|10
1641237120000|2022-01-03 19:12:00|19060.87|18940.87|19061.11|18941.11|19061.73|18941.73|19060.87|18940.87|9
1641237130000|2022-01-03 19:12:10|19062.07|18942.07|19065.02|18945.02|19065.02|18945.02|19062.07|18942.07|10
1641237140000|2022-01-03 19:12:20|19065.46|18945.46|19067.24|18947.24|19067.24|18947.24|19065.23|18945.23|10
1641237150000|2022-01-03 19:12:30|19067.25|18947.25|19067.02|18947.02|19067.96|18947.96|19067.02|18947.02|10
1641237160000|2022-01-03 19:12:40|19067|18947|19068.64|18948.64|19068.68|18948.68|19067|18947|8
1641237170000|2022-01-03 19:12:50|19068.44|18948.44|19070.28|18950.28|19070.28|18950.28|19068.44|18948.44|10
1641237180000|2022-01-03 19:13:00|19070.27|18950.27|19071.72|18951.72|19071.72|18951.72|19070.27|18950.27|10
1641237190000|2022-01-03 19:13:10|19071.98|18951.98|19075.43|18955.43|19075.58|18955.58|19071.98|18951.98|9
1641237200000|2022-01-03 19:13:20|19075.32|18955.32|19076.69|18956.69|19077.18|18957.18|19075.32|18955.32|10
1641237210000|2022-01-03 19:13:30|19076.72|18956.72|19078.64|18958.64|19079.03|18959.03|19076.19|18956.19|10
1641237220000|2022-01-03 19:13:40|19078.69|18958.69|19079.52|18959.52|19079.62|18959.62|19078.69|18958.69|10
1641237230000|2022-01-03 19:13:50|19079.55|18959.55|19082.2|18962.2|19082.27|18962.27|19079.49|18959.49|9
1641237240000|2022-01-03 19:14:00|19082.55|18962.55|19083.73|18963.73|19083.73|18963.73|19082.38|18962.38|10
1641237250000|2022-01-03 19:14:10|19084.14|18964.14|19084.27|18964.27|19085.27|18965.27|19084.14|18964.14|10
1641237260000|2022-01-03 19:14:20|19083.27|18963.27|19076.88|18956.88|19083.59|18963.59|19076.88|18956.88|10
1641237270000|2022-01-03 19:14:30|19075.69|18955.69|19072.82|18952.82|19075.69|18955.69|19072.82|18952.82|9
1641237280000|2022-01-03 19:14:40|19072.21|18952.21|19071.71|18951.71|19073.21|18953.21|19071.71|18951.71|10
1641237290000|2022-01-03 19:14:50|19071.5|18951.5|19069.18|18949.18|19071.58|18951.58|19068.34|18948.34|9
1641237300000|2022-01-03 19:15:00|19069.43|18949.43|19069.09|18949.09|19070.04|18950.04|19069.09|18949.09|10
1641237310000|2022-01-03 19:15:10|19069.24|18949.24|19066.23|18946.23|19069.24|18949.24|19066.23|18946.23|9
1641237320000|2022-01-03 19:15:20|19065.63|18945.63|19066.93|18946.93|19067.1|18947.1|19065.41|18945.41|10
1641237330000|2022-01-03 19:15:30|19066.85|18946.85|19063.59|18943.59|19066.85|18946.85|19063.59|18943.59|10
1641237340000|2022-01-03 19:15:40|19062.92|18942.92|19059.15|18939.15|19062.92|18942.92|19059.12|18939.12|9
1641237350000|2022-01-03 19:15:50|19059.24|18939.24|19057.61|18937.61|19059.24|18939.24|19057.61|18937.61|9
1641237360000|2022-01-03 19:16:00|19057.34|18937.34|19056.26|18936.26|19057.34|18937.34|19056.17|18936.17|9
1641237370000|2022-01-03 19:16:10|19056.16|18936.16|19057.99|18937.99|19057.99|18937.99|19056.05|18936.05|10
1641237380000|2022-01-03 19:16:20|19058.06|18938.06|19057.67|18937.67|19058.39|18938.39|19057.48|18937.48|10
1641237390000|2022-01-03 19:16:30|19057.09|18937.09|19058.6|18938.6|19058.6|18938.6|19056.11|18936.11|10
1641237400000|2022-01-03 19:16:40|19058.46|18938.46|19063.63|18943.63|19063.63|18943.63|19058.46|18938.46|10
1641237410000|2022-01-03 19:16:50|19064.24|18944.24|19068.5|18948.5|19068.5|18948.5|19064.24|18944.24|10
1641237420000|2022-01-03 19:17:00|19068.31|18948.31|19071.34|18951.34|19071.34|18951.34|19068.31|18948.31|10
1641237430000|2022-01-03 19:17:10|19071.58|18951.58|19072.2|18952.2|19072.81|18952.81|19071.58|18951.58|10
1641237440000|2022-01-03 19:17:20|19072.55|18952.55|19075.3|18955.3|19075.34|18955.34|19072.55|18952.55|10
1641237450000|2022-01-03 19:17:30|19075.39|18955.39|19076.6|18956.6|19076.74|18956.74|19075.29|18955.29|9
1641237460000|2022-01-03 19:17:40|19076.54|18956.54|19077.22|18957.22|19077.34|18957.34|19076.49|18956.49|10
1641237470000|2022-01-03 19:17:50|19077.48|18957.48|19077.81|18957.81|19078.18|18958.18|19077.35|18957.35|10
1641237480000|2022-01-03 19:18:00|19078|18958|19077.79|18957.79|19078|18958|19077.24|18957.24|9
1641237490000|2022-01-03 19:18:10|19077.9|18957.9|19081.22|18961.22|19081.22|18961.22|19077.9|18957.9|8
1641237500000|2022-01-03 19:18:20|19081.27|18961.27|19082.58|18962.58|19083.4|18963.4|19081.27|18961.27|10
1641237510000|2022-01-03 19:18:30|19082.36|18962.36|19081.62|18961.62|19082.36|18962.36|19081.39|18961.39|9
1641237520000|2022-01-03 19:18:40|19081.03|18961.03|19081.81|18961.81|19081.93|18961.93|19081.03|18961.03|9
1641237530000|2022-01-03 19:18:50|19081.9|18961.9|19081.53|18961.53|19081.9|18961.9|19081.36|18961.36|10
1641237540000|2022-01-03 19:19:00|19081.75|18961.75|19080.9|18960.9|19081.79|18961.79|19080.9|18960.9|10
1641237550000|2022-01-03 19:19:10|19080.84|18960.84|19080.79|18960.79|19081.1|18961.1|19080.79|18960.79|8
1641237560000|2022-01-03 19:19:20|19080.75|18960.75|19083.13|18963.13|19083.13|18963.13|19080.75|18960.75|6
1641237570000|2022-01-03 19:19:30|19082.95|18962.95|19083.89|18963.89|19083.89|18963.89|19082.91|18962.91|8
1641237580000|2022-01-03 19:19:40|19084.02|18964.02|19084.55|18964.55|19084.55|18964.55|19083.82|18963.82|8
1641237590000|2022-01-03 19:19:50|19084.57|18964.57|19083.63|18963.63|19084.65|18964.65|19083.61|18963.61|9
1641237600000|2022-01-03 19:20:00|19083.6|18963.6|19083.09|18963.09|19083.6|18963.6|19082.97|18962.97|10
1641237610000|2022-01-03 19:20:10|19083.19|18963.19|19084.94|18964.94|19084.94|18964.94|19083.15|18963.15|10
1641237620000|2022-01-03 19:20:20|19085.93|18965.93|19086.31|18966.31|19086.8|18966.8|19085.93|18965.93|10
1641237630000|2022-01-03 19:20:30|19086.66|18966.66|19079.59|18959.59|19086.66|18966.66|19079.59|18959.59|10
1641237640000|2022-01-03 19:20:40|19079.37|18959.37|19079.46|18959.46|19079.68|18959.68|19079.23|18959.23|9
1641237650000|2022-01-03 19:20:50|19079.1|18959.1|19088.25|18968.25|19088.25|18968.25|19079.1|18959.1|10
1641237660000|2022-01-03 19:21:00|19088.89|18968.89|19092.56|18972.56|19092.56|18972.56|19088.89|18968.89|10
1641237670000|2022-01-03 19:21:10|19093.45|18973.45|19095.14|18975.14|19095.19|18975.19|19093.21|18973.21|10
1641237680000|2022-01-03 19:21:20|19095.1|18975.1|19097.04|18977.04|19097.04|18977.04|19095|18975|10
1641237690000|2022-01-03 19:21:30|19097.07|18977.07|19100.07|18980.07|19100.07|18980.07|19097.07|18977.07|10
1641237700000|2022-01-03 19:21:40|19100.13|18980.13|19100.01|18980.01|19100.15|18980.15|19099.21|18979.21|10
1641237710000|2022-01-03 19:21:50|19099.48|18979.48|19095.95|18975.95|19099.48|18979.48|19095.95|18975.95|10
1641237720000|2022-01-03 19:22:00|19095.7|18975.7|19094.43|18974.43|19095.87|18975.87|19094.27|18974.27|10
1641237730000|2022-01-03 19:22:10|19094.39|18974.39|19096.66|18976.66|19096.67|18976.67|19094.39|18974.39|9
1641237740000|2022-01-03 19:22:20|19096.96|18976.96|19098.58|18978.58|19098.58|18978.58|19096.96|18976.96|10
1641237750000|2022-01-03 19:22:30|19098.41|18978.41|19096.97|18976.97|19098.41|18978.41|19096.97|18976.97|10
1641237760000|2022-01-03 19:22:40|19095.06|18975.06|19094.64|18974.64|19095.15|18975.15|19094.64|18974.64|10
1641237770000|2022-01-03 19:22:50|19094.7|18974.7|19096.41|18976.41|19096.43|18976.43|19094.7|18974.7|9
1641237780000|2022-01-03 19:23:00|19096.55|18976.55|19096.8|18976.8|19096.99|18976.99|19095.67|18975.67|10
1641237790000|2022-01-03 19:23:10|19097.12|18977.12|19097.38|18977.38|19097.91|18977.91|19097.12|18977.12|10
1641237800000|2022-01-03 19:23:20|19097.32|18977.32|19099.14|18979.14|19099.14|18979.14|19097.32|18977.32|10
1641237810000|2022-01-03 19:23:30|19099.03|18979.03|19098.97|18978.97|19099.25|18979.25|19098.5|18978.5|10
1641237820000|2022-01-03 19:23:40|19098.84|18978.84|19099|18979|19099|18979|19098.65|18978.65|10
1641237830000|2022-01-03 19:23:50|19098.81|18978.81|19099.85|18979.85|19100.71|18980.71|19098.81|18978.81|10
1641237840000|2022-01-03 19:24:00|19099.97|18979.97|19097.89|18977.89|19099.97|18979.97|19097.89|18977.89|9
1641237850000|2022-01-03 19:24:10|19097.88|18977.88|19098.25|18978.25|19098.71|18978.71|19097.29|18977.29|9
1641237860000|2022-01-03 19:24:20|19098.28|18978.28|19096.01|18976.01|19098.28|18978.28|19095.7|18975.7|10
1641237870000|2022-01-03 19:24:30|19095.87|18975.87|19095.29|18975.29|19095.99|18975.99|19095.29|18975.29|8
1641237880000|2022-01-03 19:24:40|19095.26|18975.26|19093|18973|19095.66|18975.66|19093|18973|10
1641237890000|2022-01-03 19:24:50|19092.82|18972.82|19093.08|18973.08|19093.08|18973.08|19092.24|18972.24|9
1641237900000|2022-01-03 19:25:00|19092.82|18972.82|19094.19|18974.19|19094.37|18974.37|19092.82|18972.82|10
1641237910000|2022-01-03 19:25:10|19094.09|18974.09|19093.53|18973.53|19094.23|18974.23|19093.27|18973.27|10
1641237920000|2022-01-03 19:25:20|19093.62|18973.62|19092.76|18972.76|19093.62|18973.62|19092.5|18972.5|9
1641237930000|2022-01-03 19:25:30|19092.51|18972.51|19092.37|18972.37|19092.9|18972.9|19092.37|18972.37|7
1641237940000|2022-01-03 19:25:40|19092.19|18972.19|19092.93|18972.93|19092.93|18972.93|19092.05|18972.05|8
1641237950000|2022-01-03 19:25:50|19092.89|18972.89|19091.93|18971.93|19093.31|18973.31|19091.93|18971.93|10
1641237960000|2022-01-03 19:26:00|19092.32|18972.32|19093.62|18973.62|19093.65|18973.65|19092.13|18972.13|10
1641237970000|2022-01-03 19:26:10|19094.2|18974.2|19093.95|18973.95|19095.26|18975.26|19093.56|18973.56|10
1641237980000|2022-01-03 19:26:20|19094.23|18974.23|19095.18|18975.18|19096.02|18976.02|19093.17|18973.17|10
1641237990000|2022-01-03 19:26:30|19095.94|18975.94|19095.48|18975.48|19096.71|18976.71|19095.16|18975.16|10
1641238000000|2022-01-03 19:26:40|19095.07|18975.07|19094.41|18974.41|19095.91|18975.91|19094.3|18974.3|10
1641238010000|2022-01-03 19:26:50|19094.31|18974.31|19094.37|18974.37|19094.52|18974.52|19094.25|18974.25|8
1641238020000|2022-01-03 19:27:00|19094.5|18974.5|19096.08|18976.08|19096.08|18976.08|19094.5|18974.5|8
1641238030000|2022-01-03 19:27:10|19096.23|18976.23|19096.86|18976.86|19096.86|18976.86|19096.23|18976.23|9
1641238040000|2022-01-03 19:27:20|19096.84|18976.84|19099.12|18979.12|19099.12|18979.12|19096.84|18976.84|10
1641238050000|2022-01-03 19:27:30|19099.43|18979.43|19098.91|18978.91|19100.02|18980.02|19098.88|18978.88|10
1641238060000|2022-01-03 19:27:40|19098.76|18978.76|19098.95|18978.95|19099.09|18979.09|19098.17|18978.17|9
1641238070000|2022-01-03 19:27:50|19098.97|18978.97|19099.5|18979.5|19099.5|18979.5|19098.57|18978.57|8
1641238080000|2022-01-03 19:28:00|19099.48|18979.48|19101.38|18981.38|19101.38|18981.38|19099.03|18979.03|10
1641238090000|2022-01-03 19:28:10|19101.01|18981.01|19101.34|18981.34|19101.34|18981.34|19099.93|18979.93|10
1641238100000|2022-01-03 19:28:20|19101.31|18981.31|19102.68|18982.68|19102.68|18982.68|19101.31|18981.31|9
1641238110000|2022-01-03 19:28:30|19102.7|18982.7|19103.27|18983.27|19103.27|18983.27|19102.59|18982.59|9
1641238120000|2022-01-03 19:28:40|19103.25|18983.25|19102.92|18982.92|19103.36|18983.36|19102.9|18982.9|9
1641238130000|2022-01-03 19:28:50|19102.71|18982.71|19102.59|18982.59|19103.37|18983.37|19102.59|18982.59|9
1641238140000|2022-01-03 19:29:00|19102.72|18982.72|19100.56|18980.56|19103.2|18983.2|19100.29|18980.29|10
1641238150000|2022-01-03 19:29:10|19101.48|18981.48|19100.46|18980.46|19102.05|18982.05|19100.11|18980.11|10
1641238160000|2022-01-03 19:29:20|19100.64|18980.64|19100.31|18980.31|19101.17|18981.17|19100.31|18980.31|10
1641238170000|2022-01-03 19:29:30|19100.16|18980.16|19099.62|18979.62|19100.21|18980.21|19098.92|18978.92|10
1641238180000|2022-01-03 19:29:40|19099.42|18979.42|19099.81|18979.81|19099.81|18979.81|19098.63|18978.63|8
1641238190000|2022-01-03 19:29:50|19099.75|18979.75|19098.45|18978.45|19099.75|18979.75|19098.45|18978.45|9
1641238200000|2022-01-03 19:30:00|19098.5|18978.5|19097.43|18977.43|19098.5|18978.5|19097.2|18977.2|10
1641238210000|2022-01-03 19:30:10|19097.06|18977.06|19096.44|18976.44|19097.06|18977.06|19095.87|18975.87|10
1641238220000|2022-01-03 19:30:20|19096.25|18976.25|19095.86|18975.86|19096.25|18976.25|19095.4|18975.4|10
1641238230000|2022-01-03 19:30:30|19095.94|18975.94|19096.42|18976.42|19096.78|18976.78|19095.94|18975.94|8
1641238240000|2022-01-03 19:30:40|19096.66|18976.66|19096.98|18976.98|19096.98|18976.98|19096.14|18976.14|10
1641238250000|2022-01-03 19:30:50|19097.6|18977.6|19097.95|18977.95|19098.38|18978.38|19097.47|18977.47|9
1641238260000|2022-01-03 19:31:00|19097.9|18977.9|19097.69|18977.69|19098.19|18978.19|19097.38|18977.38|10
1641238270000|2022-01-03 19:31:10|19097.64|18977.64|19099.04|18979.04|19099.22|18979.22|19097.64|18977.64|10
1641238280000|2022-01-03 19:31:20|19099.27|18979.27|19100.2|18980.2|19100.34|18980.34|19098.15|18978.15|10
1641238290000|2022-01-03 19:31:30|19100.31|18980.31|19100.47|18980.47|19100.47|18980.47|19099.94|18979.94|10
1641238300000|2022-01-03 19:31:40|19100.6|18980.6|19100.31|18980.31|19100.6|18980.6|19100.22|18980.22|9
1641238310000|2022-01-03 19:31:50|19099.97|18979.97|19100.04|18980.04|19100.22|18980.22|19099.97|18979.97|8
1641238320000|2022-01-03 19:32:00|19100.15|18980.15|19098.41|18978.41|19100.15|18980.15|19098.41|18978.41|10
1641238330000|2022-01-03 19:32:10|19098.44|18978.44|19099.62|18979.62|19099.62|18979.62|19098.44|18978.44|10
1641238340000|2022-01-03 19:32:20|19100.42|18980.42|19100.52|18980.52|19100.82|18980.82|19100.42|18980.42|9
1641238350000|2022-01-03 19:32:30|19100.31|18980.31|19099.62|18979.62|19100.31|18980.31|19099.39|18979.39|10
1641238360000|2022-01-03 19:32:40|19099.3|18979.3|19097.63|18977.63|19099.3|18979.3|19097.63|18977.63|9
1641238370000|2022-01-03 19:32:50|19097.95|18977.95|19097.7|18977.7|19098.08|18978.08|19097.63|18977.63|8
1641238380000|2022-01-03 19:33:00|19097.81|18977.81|19096.19|18976.19|19097.81|18977.81|19096.16|18976.16|10
1641238390000|2022-01-03 19:33:10|19095.56|18975.56|19092.42|18972.42|19095.56|18975.56|19092.42|18972.42|9
1641238400000|2022-01-03 19:33:20|19092.32|18972.32|19092.11|18972.11|19092.46|18972.46|19092.02|18972.02|10
1641238410000|2022-01-03 19:33:30|19092.16|18972.16|19090.74|18970.74|19092.16|18972.16|19090.74|18970.74|9
1641238420000|2022-01-03 19:33:40|19090.65|18970.65|19088.81|18968.81|19090.65|18970.65|19088.81|18968.81|10
1641238430000|2022-01-03 19:33:50|19088.94|18968.94|19085.96|18965.96|19090.7|18970.7|19085.96|18965.96|10
1641238440000|2022-01-03 19:34:00|19086.03|18966.03|19085.47|18965.47|19086.03|18966.03|19085.23|18965.23|10
1641238450000|2022-01-03 19:34:10|19085.44|18965.44|19084.87|18964.87|19085.72|18965.72|19084.87|18964.87|10
1641238460000|2022-01-03 19:34:20|19084.79|18964.79|19079.34|18959.34|19086.05|18966.05|19079.34|18959.34|10
1641238470000|2022-01-03 19:34:30|19078.42|18958.42|19076.68|18956.68|19078.42|18958.42|19074.52|18954.52|10
1641238480000|2022-01-03 19:34:40|19075.55|18955.55|19074.29|18954.29|19075.55|18955.55|19073.99|18953.99|10
1641238490000|2022-01-03 19:34:50|19074.03|18954.03|19074.28|18954.28|19074.44|18954.44|19074.03|18954.03|10
1641238500000|2022-01-03 19:35:00|19074.64|18954.64|19074.86|18954.86|19074.87|18954.87|19074.06|18954.06|10
1641238510000|2022-01-03 19:35:10|19075|18955|19071.49|18951.49|19075|18955|19071.49|18951.49|10
1641238520000|2022-01-03 19:35:20|19071.43|18951.43|19070.33|18950.33|19071.43|18951.43|19070.33|18950.33|10
1641238530000|2022-01-03 19:35:30|19070|18950|19069.3|18949.3|19071.1|18951.1|19069.23|18949.23|10
1641238540000|2022-01-03 19:35:40|19069.31|18949.31|19067.38|18947.38|19069.31|18949.31|19066.72|18946.72|9
1641238550000|2022-01-03 19:35:50|19067.19|18947.19|19071.48|18951.48|19071.57|18951.57|19067.19|18947.19|10
1641238560000|2022-01-03 19:36:00|19072.21|18952.21|19074.88|18954.88|19074.88|18954.88|19072.21|18952.21|10
1641238570000|2022-01-03 19:36:10|19075.12|18955.12|19077.01|18957.01|19077.01|18957.01|19075.12|18955.12|9
1641238580000|2022-01-03 19:36:20|19077.2|18957.2|19076.55|18956.55|19077.2|18957.2|19076.55|18956.55|10
1641238590000|2022-01-03 19:36:30|19076.65|18956.65|19072.13|18952.13|19076.65|18956.65|19072.13|18952.13|9
1641238600000|2022-01-03 19:36:40|19071.83|18951.83|19069.41|18949.41|19071.83|18951.83|19069.41|18949.41|9
1641238610000|2022-01-03 19:36:50|19069.47|18949.47|19069.17|18949.17|19069.47|18949.47|19069.17|18949.17|8
1641238620000|2022-01-03 19:37:00|19067.58|18947.58|19067.48|18947.48|19067.58|18947.58|19067.05|18947.05|7
1641238630000|2022-01-03 19:37:10|19067.21|18947.21|19066.14|18946.14|19067.72|18947.72|19066.14|18946.14|9
1641238640000|2022-01-03 19:37:20|19066.08|18946.08|19064.66|18944.66|19066.08|18946.08|19064.66|18944.66|10
1641238650000|2022-01-03 19:37:30|19064.86|18944.86|19065.32|18945.32|19065.6|18945.6|19064.86|18944.86|9
1641238660000|2022-01-03 19:37:40|19065.89|18945.89|19066.74|18946.74|19066.81|18946.81|19065.89|18945.89|10
1641238670000|2022-01-03 19:37:50|19066.81|18946.81|19068.6|18948.6|19069.06|18949.06|19066.71|18946.71|10
1641238680000|2022-01-03 19:38:00|19068.32|18948.32|19070.77|18950.77|19070.77|18950.77|19068.32|18948.32|10
1641238690000|2022-01-03 19:38:10|19071.07|18951.07|19070.08|18950.08|19071.07|18951.07|19070.01|18950.01|9
1641238700000|2022-01-03 19:38:20|19070.37|18950.37|19070.34|18950.34|19070.43|18950.43|19069.85|18949.85|10
1641238710000|2022-01-03 19:38:30|19070.52|18950.52|19070.47|18950.47|19070.66|18950.66|19070.16|18950.16|9
1641238720000|2022-01-03 19:38:40|19070.5|18950.5|19070.13|18950.13|19070.67|18950.67|19070.13|18950.13|10
1641238730000|2022-01-03 19:38:50|19070.14|18950.14|19070.25|18950.25|19070.25|18950.25|19069.87|18949.87|9
1641238740000|2022-01-03 19:39:00|19069.8|18949.8|19071.81|18951.81|19071.81|18951.81|19069.8|18949.8|10
1641238750000|2022-01-03 19:39:10|19072.16|18952.16|19073.22|18953.22|19074.01|18954.01|19072.16|18952.16|10
1641238760000|2022-01-03 19:39:20|19073.23|18953.23|19074.62|18954.62|19074.62|18954.62|19073.23|18953.23|10
1641238770000|2022-01-03 19:39:30|19075.1|18955.1|19074.37|18954.37|19075.1|18955.1|19073.91|18953.91|9
1641238780000|2022-01-03 19:39:40|19074.3|18954.3|19072.61|18952.61|19074.3|18954.3|19072.61|18952.61|10
1641238790000|2022-01-03 19:39:50|19072.25|18952.25|19072.99|18952.99|19073.62|18953.62|19072.25|18952.25|10
1641238800000|2022-01-03 19:40:00|19073.48|18953.48|19075.61|18955.61|19075.61|18955.61|19073.48|18953.48|10
1641238810000|2022-01-03 19:40:10|19075.3|18955.3|19075.97|18955.97|19076.07|18956.07|19075.3|18955.3|9
1641238820000|2022-01-03 19:40:20|19075.92|18955.92|19076.42|18956.42|19076.42|18956.42|19075.84|18955.84|9
1641238830000|2022-01-03 19:40:30|19076.21|18956.21|19076.26|18956.26|19076.51|18956.51|19075.52|18955.52|10
1641238840000|2022-01-03 19:40:40|19076.36|18956.36|19076.56|18956.56|19076.81|18956.81|19076.36|18956.36|10
1641238850000|2022-01-03 19:40:50|19076.55|18956.55|19076.2|18956.2|19076.84|18956.84|19076.2|18956.2|8
1641238860000|2022-01-03 19:41:00|19076.05|18956.05|19072.78|18952.78|19076.05|18956.05|19072.78|18952.78|9
1641238870000|2022-01-03 19:41:10|19072.44|18952.44|19067.69|18947.69|19072.44|18952.44|19067.69|18947.69|10
1641238880000|2022-01-03 19:41:20|19067.48|18947.48|19071.24|18951.24|19071.24|18951.24|19067.22|18947.22|10
1641238890000|2022-01-03 19:41:30|19071.68|18951.68|19074.79|18954.79|19074.79|18954.79|19071.68|18951.68|10
1641238900000|2022-01-03 19:41:40|19074.67|18954.67|19076.8|18956.8|19076.96|18956.96|19074.67|18954.67|10
1641238910000|2022-01-03 19:41:50|19076.61|18956.61|19077.26|18957.26|19077.48|18957.48|19076.28|18956.28|10
1641238920000|2022-01-03 19:42:00|19077.61|18957.61|19078.55|18958.55|19078.55|18958.55|19077.11|18957.11|10
1641238930000|2022-01-03 19:42:10|19078.75|18958.75|19079.89|18959.89|19080|18960|19078.75|18958.75|9
1641238940000|2022-01-03 19:42:20|19079.6|18959.6|19080.11|18960.11|19080.16|18960.16|19079.4|18959.4|10
1641238950000|2022-01-03 19:42:30|19079.86|18959.86|19080.76|18960.76|19080.76|18960.76|19079.45|18959.45|9
1641238960000|2022-01-03 19:42:40|19080.6|18960.6|19077.64|18957.64|19080.6|18960.6|19077.64|18957.64|10
1641238970000|2022-01-03 19:42:50|19077.22|18957.22|19076.2|18956.2|19077.26|18957.26|19076.08|18956.08|9
1641238980000|2022-01-03 19:43:00|19076.23|18956.23|19074.42|18954.42|19076.23|18956.23|19073.9|18953.9|9
1641238990000|2022-01-03 19:43:10|19072.83|18952.83|19073|18953|19073.11|18953.11|19072.5|18952.5|9
1641239000000|2022-01-03 19:43:20|19073.18|18953.18|19073.37|18953.37|19073.45|18953.45|19072.95|18952.95|9
1641239010000|2022-01-03 19:43:30|19073.4|18953.4|19072.11|18952.11|19073.83|18953.83|19072.11|18952.11|10
1641239020000|2022-01-03 19:43:40|19071.85|18951.85|19071.37|18951.37|19072.08|18952.08|19071.37|18951.37|10
1641239030000|2022-01-03 19:43:50|19070.97|18950.97|19071.61|18951.61|19071.61|18951.61|19070.49|18950.49|10
1641239040000|2022-01-03 19:44:00|19071.74|18951.74|19071.76|18951.76|19072.15|18952.15|19071.27|18951.27|10
1641239050000|2022-01-03 19:44:10|19071.19|18951.19|19070.35|18950.35|19071.19|18951.19|19070.35|18950.35|9
1641239060000|2022-01-03 19:44:20|19070.15|18950.15|19068.24|18948.24|19070.15|18950.15|19068.1|18948.1|8
1641239070000|2022-01-03 19:44:30|19068.23|18948.23|19068.63|18948.63|19069.46|18949.46|19068.06|18948.06|10
1641239080000|2022-01-03 19:44:40|19068.66|18948.66|19068.85|18948.85|19068.86|18948.86|19068.51|18948.51|10
1641239090000|2022-01-03 19:44:50|19069.73|18949.73|19070.35|18950.35|19070.35|18950.35|19069.62|18949.62|9
1641239100000|2022-01-03 19:45:00|19070.27|18950.27|19070.7|18950.7|19071.71|18951.71|19070.27|18950.27|9
1641239110000|2022-01-03 19:45:10|19070.84|18950.84|19071.08|18951.08|19071.08|18951.08|19070.13|18950.13|9
1641239120000|2022-01-03 19:45:20|19071.86|18951.86|19072.59|18952.59|19073.21|18953.21|19071.86|18951.86|10
1641239130000|2022-01-03 19:45:30|19072.68|18952.68|19072.36|18952.36|19072.76|18952.76|19072.28|18952.28|9
1641239140000|2022-01-03 19:45:40|19072.54|18952.54|19073.01|18953.01|19073.01|18953.01|19072.54|18952.54|10
1641239150000|2022-01-03 19:45:50|19073.3|18953.3|19073.13|18953.13|19073.31|18953.31|19072.98|18952.98|7
1641239160000|2022-01-03 19:46:00|19073.43|18953.43|19074.3|18954.3|19074.34|18954.34|19073.43|18953.43|10
1641239170000|2022-01-03 19:46:10|19074.31|18954.31|19072.68|18952.68|19074.42|18954.42|19072.68|18952.68|10
1641239180000|2022-01-03 19:46:20|19072.55|18952.55|19072.49|18952.49|19072.97|18952.97|19072.31|18952.31|9
1641239190000|2022-01-03 19:46:30|19072.4|18952.4|19073.52|18953.52|19073.52|18953.52|19072.4|18952.4|8
1641239200000|2022-01-03 19:46:40|19073.64|18953.64|19074.66|18954.66|19074.66|18954.66|19073.28|18953.28|8
1641239210000|2022-01-03 19:46:50|19074.44|18954.44|19074.47|18954.47|19074.58|18954.58|19074.06|18954.06|10
1641239220000|2022-01-03 19:47:00|19074.45|18954.45|19075.5|18955.5|19075.5|18955.5|19074.1|18954.1|10
1641239230000|2022-01-03 19:47:10|19075.56|18955.56|19074.46|18954.46|19075.77|18955.77|19074.46|18954.46|8
1641239240000|2022-01-03 19:47:20|19073.8|18953.8|19080.67|18960.67|19080.67|18960.67|19073.66|18953.66|10
1641239250000|2022-01-03 19:47:30|19081.66|18961.66|19082.01|18962.01|19082.06|18962.06|19081.32|18961.32|8
1641239260000|2022-01-03 19:47:40|19081.75|18961.75|19080.49|18960.49|19081.76|18961.76|19080.49|18960.49|9
1641239270000|2022-01-03 19:47:50|19080.65|18960.65|19080.17|18960.17|19080.81|18960.81|19080.06|18960.06|10
1641239280000|2022-01-03 19:48:00|19080.32|18960.32|19078.18|18958.18|19080.32|18960.32|19078.18|18958.18|9
1641239290000|2022-01-03 19:48:10|19078.03|18958.03|19075.93|18955.93|19078.16|18958.16|19075.93|18955.93|9
1641239300000|2022-01-03 19:48:20|19075.69|18955.69|19076.06|18956.06|19076.48|18956.48|19075.69|18955.69|10
1641239310000|2022-01-03 19:48:30|19075.47|18955.47|19074.37|18954.37|19075.47|18955.47|19074.37|18954.37|7
1641239320000|2022-01-03 19:48:40|19074.13|18954.13|19071.74|18951.74|19074.13|18954.13|19071.74|18951.74|10
1641239330000|2022-01-03 19:48:50|19071.8|18951.8|19067.5|18947.5|19071.86|18951.86|19067.5|18947.5|10
1641239340000|2022-01-03 19:49:00|19066.94|18946.94|19065.08|18945.08|19066.94|18946.94|19065.07|18945.07|10
1641239350000|2022-01-03 19:49:10|19064.67|18944.67|19062.41|18942.41|19064.67|18944.67|19062.05|18942.05|9
1641239360000|2022-01-03 19:49:20|19062.51|18942.51|19062.99|18942.99|19063.21|18943.21|19062.51|18942.51|9
1641239370000|2022-01-03 19:49:30|19061.91|18941.91|19059.87|18939.87|19061.91|18941.91|19059.81|18939.81|10
1641239380000|2022-01-03 19:49:40|19059.12|18939.12|19057.2|18937.2|19059.12|18939.12|19057.2|18937.2|10
1641239390000|2022-01-03 19:49:50|19057.74|18937.74|19058|18938|19058|18938|19057.01|18937.01|10
1641239400000|2022-01-03 19:50:00|19057.72|18937.72|19057.8|18937.8|19058.48|18938.48|19057.69|18937.69|8
1641239410000|2022-01-03 19:50:10|19057.75|18937.75|19058.94|18938.94|19058.96|18938.96|19057.53|18937.53|10
1641239420000|2022-01-03 19:50:20|19059.11|18939.11|19060.06|18940.06|19060.06|18940.06|19059.11|18939.11|9
1641239430000|2022-01-03 19:50:30|19060.32|18940.32|19058.02|18938.02|19060.32|18940.32|19057.84|18937.84|10
1641239440000|2022-01-03 19:50:40|19057.07|18937.07|19055.36|18935.36|19057.07|18937.07|19055.36|18935.36|9
1641239450000|2022-01-03 19:50:50|19055.06|18935.06|19053.26|18933.26|19055.06|18935.06|19053.26|18933.26|9
1641239460000|2022-01-03 19:51:00|19053.35|18933.35|19053.22|18933.22|19053.35|18933.35|19052.69|18932.69|9
1641239470000|2022-01-03 19:51:10|19053.02|18933.02|19051.53|18931.53|19053.17|18933.17|19051.27|18931.27|10
1641239480000|2022-01-03 19:51:20|19051.43|18931.43|19049.25|18929.25|19051.43|18931.43|19049.25|18929.25|10
1641239490000|2022-01-03 19:51:30|19049.59|18929.59|19047.03|18927.03|19049.59|18929.59|19046.95|18926.95|10
1641239500000|2022-01-03 19:51:40|19046.83|18926.83|19045.89|18925.89|19046.83|18926.83|19045.89|18925.89|9
1641239510000|2022-01-03 19:51:50|19045.78|18925.78|19045|18925|19045.78|18925.78|19044.59|18924.59|9
1641239520000|2022-01-03 19:52:00|19045.11|18925.11|19044.04|18924.04|19045.34|18925.34|19044.04|18924.04|10
1641239530000|2022-01-03 19:52:10|19044.4|18924.4|19045.67|18925.67|19046.54|18926.54|19044.4|18924.4|10
1641239540000|2022-01-03 19:52:20|19045.48|18925.48|19044.12|18924.12|19045.48|18925.48|19044.12|18924.12|9
1641239550000|2022-01-03 19:52:30|19043.86|18923.86|19042.16|18922.16|19043.86|18923.86|19042.16|18922.16|10
1641239560000|2022-01-03 19:52:40|19042.15|18922.15|19040.76|18920.76|19042.15|18922.15|19040.66|18920.66|10
1641239570000|2022-01-03 19:52:50|19040.47|18920.47|19039.57|18919.57|19040.47|18920.47|19039.42|18919.42|10
1641239580000|2022-01-03 19:53:00|19039.69|18919.69|19040.06|18920.06|19040.63|18920.63|19039.58|18919.58|9
1641239590000|2022-01-03 19:53:10|19040.3|18920.3|19038.53|18918.53|19040.3|18920.3|19038.51|18918.51|9
1641239600000|2022-01-03 19:53:20|19038.42|18918.42|19037.08|18917.08|19038.66|18918.66|19037.08|18917.08|10
1641239610000|2022-01-03 19:53:30|19036.78|18916.78|19036.36|18916.36|19037.13|18917.13|19036.36|18916.36|10
1641239620000|2022-01-03 19:53:40|19036.11|18916.11|19034.43|18914.43|19036.11|18916.11|19034.43|18914.43|9
1641239630000|2022-01-03 19:53:50|19034.37|18914.37|19033.23|18913.23|19034.81|18914.81|19033.23|18913.23|9
1641239640000|2022-01-03 19:54:00|19033.17|18913.17|19034.1|18914.1|19034.1|18914.1|19032.67|18912.67|9
1641239650000|2022-01-03 19:54:10|19034.12|18914.12|19035.03|18915.03|19035.03|18915.03|19033.94|18913.94|7
1641239660000|2022-01-03 19:54:20|19035.48|18915.48|19035.1|18915.1|19035.59|18915.59|19034.45|18914.45|10
1641239670000|2022-01-03 19:54:30|19035.12|18915.12|19033.79|18913.79|19035.49|18915.49|19033.79|18913.79|9
1641239680000|2022-01-03 19:54:40|19034.03|18914.03|19035.1|18915.1|19035.1|18915.1|19033.56|18913.56|10
1641239690000|2022-01-03 19:54:50|19034.92|18914.92|19034.07|18914.07|19034.93|18914.93|19034.03|18914.03|9
1641239700000|2022-01-03 19:55:00|19033.92|18913.92|19031.53|18911.53|19033.92|18913.92|19031.53|18911.53|8
1641239710000|2022-01-03 19:55:10|19030.15|18910.15|19029.85|18909.85|19030.52|18910.52|19029.85|18909.85|8
1641239720000|2022-01-03 19:55:20|19029.93|18909.93|19028.43|18908.43|19029.93|18909.93|19028.43|18908.43|9
1641239730000|2022-01-03 19:55:30|19028.35|18908.35|19026.02|18906.02|19028.35|18908.35|19026.02|18906.02|10
1641239740000|2022-01-03 19:55:40|19025.89|18905.89|19024.74|18904.74|19025.89|18905.89|19024.74|18904.74|10
1641239750000|2022-01-03 19:55:50|19024.56|18904.56|19023.45|18903.45|19024.63|18904.63|19023.32|18903.32|10
1641239760000|2022-01-03 19:56:00|19022.46|18902.46|19018.78|18898.78|19022.46|18902.46|19018.29|18898.29|10
1641239770000|2022-01-03 19:56:10|19018.52|18898.52|19018.99|18898.99|19018.99|18898.99|19018.22|18898.22|9
1641239780000|2022-01-03 19:56:20|19018.98|18898.98|19019.22|18899.22|19019.55|18899.55|19018.96|18898.96|10
1641239790000|2022-01-03 19:56:30|19019.31|18899.31|19018.59|18898.59|19019.97|18899.97|19018.59|18898.59|10
1641239800000|2022-01-03 19:56:40|19018.58|18898.58|19018.26|18898.26|19018.77|18898.77|19018.22|18898.22|8
1641239810000|2022-01-03 19:56:50|19018.24|18898.24|19017.25|18897.25|19018.36|18898.36|19017.25|18897.25|10
1641239820000|2022-01-03 19:57:00|19017.15|18897.15|19016.26|18896.26|19017.15|18897.15|19016.26|18896.26|9
1641239830000|2022-01-03 19:57:10|19016.41|18896.41|19014.23|18894.23|19016.51|18896.51|19014.23|18894.23|10
1641239840000|2022-01-03 19:57:20|19014.22|18894.22|19012.54|18892.54|19014.22|18894.22|19012.45|18892.45|10
1641239850000|2022-01-03 19:57:30|19012.38|18892.38|19009.57|18889.57|19012.53|18892.53|19009.57|18889.57|10
1641239860000|2022-01-03 19:57:40|19009.38|18889.38|19008.79|18888.79|19009.38|18889.38|19008.79|18888.79|9
1641239870000|2022-01-03 19:57:50|19008.61|18888.61|19006.79|18886.79|19008.61|18888.61|19006.7|18886.7|9
1641239880000|2022-01-03 19:58:00|19006.69|18886.69|19006.77|18886.77|19007.49|18887.49|19006.69|18886.69|10
1641239890000|2022-01-03 19:58:10|19006.72|18886.72|19006.7|18886.7|19007.02|18887.02|19006.64|18886.64|9
1641239900000|2022-01-03 19:58:20|19006.79|18886.79|19006.76|18886.76|19007.26|18887.26|19006.76|18886.76|9
1641239910000|2022-01-03 19:58:30|19006.75|18886.75|19007.72|18887.72|19007.74|18887.74|19006.67|18886.67|9
1641239920000|2022-01-03 19:58:40|19007.74|18887.74|19008.27|18888.27|19008.41|18888.41|19007.73|18887.73|8
1641239930000|2022-01-03 19:58:50|19008.3|18888.3|19008.58|18888.58|19008.88|18888.88|19008.15|18888.15|6
1641239940000|2022-01-03 19:59:00|19008.98|18888.98|19006.24|18886.24|19009.22|18889.22|19006.24|18886.24|10
1641239950000|2022-01-03 19:59:10|19005.74|18885.74|18998.24|18878.24|19005.74|18885.74|18998.24|18878.24|10
1641239960000|2022-01-03 19:59:20|18997.64|18877.64|18992.89|18872.89|18997.64|18877.64|18992.74|18872.74|10
1641239970000|2022-01-03 19:59:30|18992.48|18872.48|18989.79|18869.79|18992.48|18872.48|18989.79|18869.79|10
1641239980000|2022-01-03 19:59:40|18989.68|18869.68|18987.23|18867.23|18989.68|18869.68|18986.96|18866.96|10
1641239990000|2022-01-03 19:59:50|18986.25|18866.25|18984.43|18864.43|18986.25|18866.25|18984.43|18864.43|7
1641240000000|2022-01-03 20:00:00|18983.95|18863.95|18976.75|18856.75|18983.95|18863.95|18976.75|18856.75|10
1641240010000|2022-01-03 20:00:10|18974.67|18854.67|18966.89|18846.89|18974.67|18854.67|18966.63|18846.63|10
1641240020000|2022-01-03 20:00:20|18966.61|18846.61|18965.87|18845.87|18967.18|18847.18|18965.42|18845.42|10
1641240030000|2022-01-03 20:00:30|18965.5|18845.5|18965.17|18845.17|18965.9|18845.9|18964.26|18844.26|10
1641240040000|2022-01-03 20:00:40|18965.15|18845.15|18967.26|18847.26|18967.26|18847.26|18965.13|18845.13|10
1641240050000|2022-01-03 20:00:50|18967.55|18847.55|18969.4|18849.4|18969.4|18849.4|18967.55|18847.55|10
1641240060000|2022-01-03 20:01:00|18969.32|18849.32|18974.22|18854.22|18974.22|18854.22|18969.32|18849.32|10
1641240070000|2022-01-03 20:01:10|18974.36|18854.36|18979.1|18859.1|18979.1|18859.1|18974.36|18854.36|10
1641240080000|2022-01-03 20:01:20|18979.02|18859.02|18979.86|18859.86|18980.57|18860.57|18978.94|18858.94|10
1641240090000|2022-01-03 20:01:30|18980.18|18860.18|18981.71|18861.71|18981.72|18861.72|18980.18|18860.18|8
1641240100000|2022-01-03 20:01:40|18981.45|18861.45|18980.68|18860.68|18981.45|18861.45|18980.42|18860.42|10
1641240110000|2022-01-03 20:01:50|18980.69|18860.69|18980.81|18860.81|18981.01|18861.01|18980.49|18860.49|9
1641240120000|2022-01-03 20:02:00|18980.59|18860.59|18980.21|18860.21|18980.59|18860.59|18980|18860|10
1641240130000|2022-01-03 20:02:10|18980.32|18860.32|18980.85|18860.85|18980.88|18860.88|18980.15|18860.15|10
1641240140000|2022-01-03 20:02:20|18980.58|18860.58|18982.1|18862.1|18982.22|18862.22|18980.58|18860.58|9
1641240150000|2022-01-03 20:02:30|18981.94|18861.94|18980.96|18860.96|18982.2|18862.2|18980.88|18860.88|9
1641240160000|2022-01-03 20:02:40|18981.37|18861.37|18981.72|18861.72|18981.93|18861.93|18981.35|18861.35|10
1641240170000|2022-01-03 20:02:50|18981.53|18861.53|18981.84|18861.84|18982.12|18862.12|18981.53|18861.53|10
1641240180000|2022-01-03 20:03:00|18982.09|18862.09|18984.93|18864.93|18985.89|18865.89|18982.09|18862.09|10
1641240190000|2022-01-03 20:03:10|18984.51|18864.51|18983.89|18863.89|18985.34|18865.34|18983.82|18863.82|10
1641240200000|2022-01-03 20:03:20|18983.73|18863.73|18983.1|18863.1|18983.9|18863.9|18982.68|18862.68|9
1641240210000|2022-01-03 20:03:30|18983.62|18863.62|18980.74|18860.74|18983.95|18863.95|18980.74|18860.74|10
1641240220000|2022-01-03 20:03:40|18980.83|18860.83|18973.43|18853.43|18980.83|18860.83|18973.43|18853.43|10
1641240230000|2022-01-03 20:03:50|18971.83|18851.83|18967.14|18847.14|18971.83|18851.83|18967.14|18847.14|10
1641240240000|2022-01-03 20:04:00|18966.42|18846.42|18957.67|18837.67|18966.42|18846.42|18957.67|18837.67|10
1641240250000|2022-01-03 20:04:10|18955.05|18835.05|18949.52|18829.52|18955.05|18835.05|18949.52|18829.52|10
1641240260000|2022-01-03 20:04:20|18949.27|18829.27|18945.9|18825.9|18949.27|18829.27|18945.89|18825.89|10
1641240270000|2022-01-03 20:04:30|18945.83|18825.83|18944.5|18824.5|18945.83|18825.83|18943.85|18823.85|10
1641240280000|2022-01-03 20:04:40|18944.69|18824.69|18948.1|18828.1|18948.1|18828.1|18944.59|18824.59|9
1641240290000|2022-01-03 20:04:50|18948.29|18828.29|18952.57|18832.57|18952.57|18832.57|18948.29|18828.29|9
1641240300000|2022-01-03 20:05:00|18952.67|18832.67|18951.98|18831.98|18952.67|18832.67|18951.16|18831.16|9
1641240310000|2022-01-03 20:05:10|18952.12|18832.12|18953.32|18833.32|18953.75|18833.75|18952.12|18832.12|10
1641240320000|2022-01-03 20:05:20|18953.67|18833.67|18954.73|18834.73|18955.22|18835.22|18953.63|18833.63|10
1641240330000|2022-01-03 20:05:30|18954.31|18834.31|18955.98|18835.98|18955.98|18835.98|18954.31|18834.31|9
1641240340000|2022-01-03 20:05:40|18956.33|18836.33|18956.8|18836.8|18957.49|18837.49|18956.33|18836.33|8
1641240350000|2022-01-03 20:05:50|18956.77|18836.77|18957.27|18837.27|18957.4|18837.4|18955.92|18835.92|10
1641240360000|2022-01-03 20:06:00|18957|18837|18956.85|18836.85|18957.53|18837.53|18956.04|18836.04|10
1641240370000|2022-01-03 20:06:10|18956.45|18836.45|18951.9|18831.9|18956.68|18836.68|18951.9|18831.9|9
1641240380000|2022-01-03 20:06:20|18952|18832|18947.15|18827.15|18952|18832|18947.15|18827.15|10
1641240390000|2022-01-03 20:06:30|18946.98|18826.98|18944.04|18824.04|18946.98|18826.98|18944.04|18824.04|10
1641240400000|2022-01-03 20:06:40|18943.37|18823.37|18934.89|18814.89|18943.37|18823.37|18934.89|18814.89|10
1641240410000|2022-01-03 20:06:50|18933.84|18813.84|18923.95|18803.95|18933.84|18813.84|18923.95|18803.95|10
1641240420000|2022-01-03 20:07:00|18923.11|18803.11|18913.51|18793.51|18923.11|18803.11|18913.51|18793.51|10
1641240430000|2022-01-03 20:07:10|18913.31|18793.31|18916.77|18796.77|18916.77|18796.77|18913.08|18793.08|10
1641240440000|2022-01-03 20:07:20|18918.9|18798.9|18920.24|18800.24|18922.06|18802.06|18918.9|18798.9|10
1641240450000|2022-01-03 20:07:30|18920.03|18800.03|18927.08|18807.08|18927.08|18807.08|18920.03|18800.03|10
1641240460000|2022-01-03 20:07:40|18927.31|18807.31|18927.84|18807.84|18928.14|18808.14|18927.02|18807.02|10
1641240470000|2022-01-03 20:07:50|18928|18808|18929.09|18809.09|18929.28|18809.28|18927.53|18807.53|10
1641240480000|2022-01-03 20:08:00|18929.05|18809.05|18930.18|18810.18|18930.68|18810.68|18929.05|18809.05|10
1641240490000|2022-01-03 20:08:10|18930.82|18810.82|18934.29|18814.29|18934.29|18814.29|18930.82|18810.82|10
1641240500000|2022-01-03 20:08:20|18934.61|18814.61|18938.88|18818.88|18938.88|18818.88|18934.61|18814.61|10
1641240510000|2022-01-03 20:08:30|18940.91|18820.91|18947.82|18827.82|18947.87|18827.87|18940.91|18820.91|10
1641240520000|2022-01-03 20:08:40|18948.35|18828.35|18948.13|18828.13|18949.2|18829.2|18947.81|18827.81|9
1641240530000|2022-01-03 20:08:50|18948.57|18828.57|18946.93|18826.93|18948.57|18828.57|18946.29|18826.29|10
1641240540000|2022-01-03 20:09:00|18946.56|18826.56|18934.61|18814.61|18946.56|18826.56|18934.61|18814.61|10
1641240550000|2022-01-03 20:09:10|18934.59|18814.59|18934.27|18814.27|18934.59|18814.59|18933.36|18813.36|10
1641240560000|2022-01-03 20:09:20|18936.79|18816.79|18938.75|18818.75|18938.8|18818.8|18936.79|18816.79|10
1641240570000|2022-01-03 20:09:30|18938.6|18818.6|18939.26|18819.26|18939.26|18819.26|18937.44|18817.44|10
1641240580000|2022-01-03 20:09:40|18938.58|18818.58|18939.08|18819.08|18939.08|18819.08|18937.67|18817.67|10
1641240590000|2022-01-03 20:09:50|18939.15|18819.15|18938.07|18818.07|18939.67|18819.67|18938.07|18818.07|10
1641240600000|2022-01-03 20:10:00|18938.05|18818.05|18938.42|18818.42|18938.42|18818.42|18936.89|18816.89|10
1641240610000|2022-01-03 20:10:10|18938.54|18818.54|18936.88|18816.88|18938.88|18818.88|18936.88|18816.88|10
1641240620000|2022-01-03 20:10:20|18936.89|18816.89|18938.36|18818.36|18938.36|18818.36|18936.56|18816.56|10
1641240630000|2022-01-03 20:10:30|18938.52|18818.52|18940.94|18820.94|18941.37|18821.37|18938.52|18818.52|10
1641240640000|2022-01-03 20:10:40|18941.57|18821.57|18941.91|18821.91|18942.29|18822.29|18941.57|18821.57|10
1641240650000|2022-01-03 20:10:50|18942.14|18822.14|18941.87|18821.87|18942.9|18822.9|18941.84|18821.84|9
1641240660000|2022-01-03 20:11:00|18942.08|18822.08|18943.57|18823.57|18943.74|18823.74|18941.7|18821.7|10
1641240670000|2022-01-03 20:11:10|18943.68|18823.68|18944.18|18824.18|18944.71|18824.71|18943.67|18823.67|10
1641240680000|2022-01-03 20:11:20|18943.6|18823.6|18946.38|18826.38|18946.38|18826.38|18943.6|18823.6|9
1641240690000|2022-01-03 20:11:30|18946.65|18826.65|18949.03|18829.03|18949.24|18829.24|18946.65|18826.65|9
1641240700000|2022-01-03 20:11:40|18947.95|18827.95|18947.57|18827.57|18947.96|18827.96|18947.34|18827.34|8
1641240710000|2022-01-03 20:11:50|18947.16|18827.16|18948.35|18828.35|18948.74|18828.74|18947.04|18827.04|9
1641240720000|2022-01-03 20:12:00|18948.2|18828.2|18949.07|18829.07|18949.07|18829.07|18948.2|18828.2|10
1641240730000|2022-01-03 20:12:10|18949.23|18829.23|18948.85|18828.85|18949.34|18829.34|18948.56|18828.56|9
1641240740000|2022-01-03 20:12:20|18948.78|18828.78|18949.49|18829.49|18949.49|18829.49|18948.53|18828.53|8
1641240750000|2022-01-03 20:12:30|18949.62|18829.62|18952.13|18832.13|18952.13|18832.13|18949.62|18829.62|9
1641240760000|2022-01-03 20:12:40|18953.52|18833.52|18955.35|18835.35|18955.35|18835.35|18953.52|18833.52|9
1641240770000|2022-01-03 20:12:50|18954.94|18834.94|18954.07|18834.07|18955.51|18835.51|18954.07|18834.07|10
1641240780000|2022-01-03 20:13:00|18952.93|18832.93|18955.74|18835.74|18955.74|18835.74|18952.93|18832.93|10
1641240790000|2022-01-03 20:13:10|18955.11|18835.11|18954.36|18834.36|18955.11|18835.11|18953.78|18833.78|10
1641240800000|2022-01-03 20:13:20|18954.07|18834.07|18953.02|18833.02|18954.07|18834.07|18952.7|18832.7|10
1641240810000|2022-01-03 20:13:30|18952.92|18832.92|18951.73|18831.73|18953.16|18833.16|18951.73|18831.73|10
1641240820000|2022-01-03 20:13:40|18951.68|18831.68|18952.68|18832.68|18952.68|18832.68|18951.68|18831.68|9
1641240830000|2022-01-03 20:13:50|18952.49|18832.49|18950.52|18830.52|18952.57|18832.57|18950.24|18830.24|9
1641240840000|2022-01-03 20:14:00|18949.69|18829.69|18947.49|18827.49|18949.71|18829.71|18947.49|18827.49|9
1641240850000|2022-01-03 20:14:10|18947.26|18827.26|18947.87|18827.87|18947.87|18827.87|18946.74|18826.74|10
1641240860000|2022-01-03 20:14:20|18948.03|18828.03|18949.9|18829.9|18950.05|18830.05|18948.03|18828.03|10
1641240870000|2022-01-03 20:14:30|18950.01|18830.01|18950.75|18830.75|18950.75|18830.75|18949.88|18829.88|10
1641240880000|2022-01-03 20:14:40|18951.66|18831.66|18954.3|18834.3|18954.3|18834.3|18951.59|18831.59|10
1641240890000|2022-01-03 20:14:50|18954.18|18834.18|18953.96|18833.96|18954.37|18834.37|18953.96|18833.96|10
1641240900000|2022-01-03 20:15:00|18953.93|18833.93|18955.15|18835.15|18955.15|18835.15|18953.93|18833.93|9
1641240910000|2022-01-03 20:15:10|18955.13|18835.13|18953.82|18833.82|18955.13|18835.13|18953.82|18833.82|10
1641240920000|2022-01-03 20:15:20|18953.71|18833.71|18953.86|18833.86|18953.86|18833.86|18952.88|18832.88|9
1641240930000|2022-01-03 20:15:30|18954.36|18834.36|18955.26|18835.26|18955.28|18835.28|18954.36|18834.36|9
1641240940000|2022-01-03 20:15:40|18955.17|18835.17|18954.96|18834.96|18955.59|18835.59|18954.87|18834.87|10
1641240950000|2022-01-03 20:15:50|18955.19|18835.19|18957.13|18837.13|18957.13|18837.13|18954.84|18834.84|8
1641240960000|2022-01-03 20:16:00|18956.56|18836.56|18960.56|18840.56|18960.56|18840.56|18956.56|18836.56|9
1641240970000|2022-01-03 20:16:10|18960.57|18840.57|18962.38|18842.38|18962.38|18842.38|18960.46|18840.46|9
1641240980000|2022-01-03 20:16:20|18962.52|18842.52|18962.2|18842.2|18963.12|18843.12|18962.2|18842.2|10
1641240990000|2022-01-03 20:16:30|18962.31|18842.31|18959.71|18839.71|18962.6|18842.6|18959.71|18839.71|10
1641241000000|2022-01-03 20:16:40|18959.48|18839.48|18956.79|18836.79|18959.48|18839.48|18956.79|18836.79|10
1641241010000|2022-01-03 20:16:50|18956.76|18836.76|18953.49|18833.49|18956.76|18836.76|18953.47|18833.47|10
1641241020000|2022-01-03 20:17:00|18953.76|18833.76|18950.38|18830.38|18954.39|18834.39|18950.38|18830.38|10
1641241030000|2022-01-03 20:17:10|18950.58|18830.58|18948.55|18828.55|18950.58|18830.58|18948.55|18828.55|9
1641241040000|2022-01-03 20:17:20|18948.07|18828.07|18946.63|18826.63|18948.07|18828.07|18945.99|18825.99|10
1641241050000|2022-01-03 20:17:30|18946.28|18826.28|18940.57|18820.57|18946.28|18826.28|18940.42|18820.42|10
1641241060000|2022-01-03 20:17:40|18939.82|18819.82|18935.65|18815.65|18939.82|18819.82|18935.65|18815.65|9
1641241070000|2022-01-03 20:17:50|18935.62|18815.62|18935.64|18815.64|18935.74|18815.74|18935.39|18815.39|8
1641241080000|2022-01-03 20:18:00|18935.07|18815.07|18939.74|18819.74|18939.74|18819.74|18935.07|18815.07|10
1641241090000|2022-01-03 20:18:10|18939.71|18819.71|18939.28|18819.28|18940.44|18820.44|18939.28|18819.28|10
1641241100000|2022-01-03 20:18:20|18939.3|18819.3|18938.04|18818.04|18939.3|18819.3|18938.04|18818.04|10
1641241110000|2022-01-03 20:18:30|18937.9|18817.9|18937.06|18817.06|18937.99|18817.99|18937.06|18817.06|10
1641241120000|2022-01-03 20:18:40|18937.19|18817.19|18930.62|18810.62|18937.19|18817.19|18930.62|18810.62|10
1641241130000|2022-01-03 20:18:50|18930.13|18810.13|18929.56|18809.56|18930.13|18810.13|18929.22|18809.22|10
1641241140000|2022-01-03 20:19:00|18929.89|18809.89|18926.88|18806.88|18929.89|18809.89|18926.88|18806.88|9
1641241150000|2022-01-03 20:19:10|18926.6|18806.6|18925.49|18805.49|18926.6|18806.6|18925.44|18805.44|10
1641241160000|2022-01-03 20:19:20|18925.14|18805.14|18922.72|18802.72|18925.14|18805.14|18922.45|18802.45|10
1641241170000|2022-01-03 20:19:30|18922.87|18802.87|18919.55|18799.55|18922.87|18802.87|18919.55|18799.55|8
1641241180000|2022-01-03 20:19:40|18918.29|18798.29|18916.64|18796.64|18918.29|18798.29|18916.57|18796.57|10
1641241190000|2022-01-03 20:19:50|18915.92|18795.92|18913.47|18793.47|18915.92|18795.92|18913.31|18793.31|9
1641241200000|2022-01-03 20:20:00|18912.47|18792.47|18899.53|18779.53|18912.47|18792.47|18899.53|18779.53|10
1641241210000|2022-01-03 20:20:10|18899.98|18779.98|18890.81|18770.81|18899.98|18779.98|18890.81|18770.81|10
1641241220000|2022-01-03 20:20:20|18890.54|18770.54|18882.04|18762.04|18890.54|18770.54|18882.04|18762.04|10
1641241230000|2022-01-03 20:20:30|18881.89|18761.89|18878.96|18758.96|18881.89|18761.89|18878.93|18758.93|10
1641241240000|2022-01-03 20:20:40|18878.3|18758.3|18876.79|18756.79|18878.3|18758.3|18876.67|18756.67|10
1641241250000|2022-01-03 20:20:50|18876.49|18756.49|18879.19|18759.19|18879.51|18759.51|18876.49|18756.49|10
1641241260000|2022-01-03 20:21:00|18878.75|18758.75|18875.95|18755.95|18879.05|18759.05|18875.95|18755.95|10
1641241270000|2022-01-03 20:21:10|18876.1|18756.1|18875.19|18755.19|18878.31|18758.31|18875.19|18755.19|10
1641241280000|2022-01-03 20:21:20|18871.89|18751.89|18867.46|18747.46|18871.89|18751.89|18867.46|18747.46|10
1641241290000|2022-01-03 20:21:30|18867.42|18747.42|18843.27|18723.27|18867.42|18747.42|18843.27|18723.27|10
1641241300000|2022-01-03 20:21:40|18842.79|18722.79|18818.49|18698.49|18842.79|18722.79|18818.49|18698.49|10
1641241310000|2022-01-03 20:21:50|18818.39|18698.39|18811.04|18691.04|18818.39|18698.39|18806.98|18686.98|10
1641241320000|2022-01-03 20:22:00|18811.29|18691.29|18832.7|18712.7|18832.7|18712.7|18811.29|18691.29|10
1641241330000|2022-01-03 20:22:10|18834.31|18714.31|18842.48|18722.48|18842.61|18722.61|18834.31|18714.31|10
1641241340000|2022-01-03 20:22:20|18843.2|18723.2|18846.17|18726.17|18846.17|18726.17|18842.64|18722.64|10
1641241350000|2022-01-03 20:22:30|18848.03|18728.03|18846.02|18726.02|18849.85|18729.85|18846.02|18726.02|10
1641241360000|2022-01-03 20:22:40|18846.49|18726.49|18819.66|18699.66|18846.49|18726.49|18819.66|18699.66|10
1641241370000|2022-01-03 20:22:50|18815.43|18695.43|18801.15|18681.15|18815.43|18695.43|18801.15|18681.15|10
1641241380000|2022-01-03 20:23:00|18795.2|18675.2|18776.65|18656.65|18795.2|18675.2|18776.65|18656.65|10
1641241390000|2022-01-03 20:23:10|18774.96|18654.96|18790.18|18670.18|18790.18|18670.18|18774.96|18654.96|10
1641241400000|2022-01-03 20:23:20|18787.66|18667.66|18803.92|18683.92|18804.36|18684.36|18787.66|18667.66|10
1641241410000|2022-01-03 20:23:30|18804.91|18684.91|18810.23|18690.23|18810.23|18690.23|18804.91|18684.91|10
1641241420000|2022-01-03 20:23:40|18809.27|18689.27|18818.56|18698.56|18818.56|18698.56|18809.27|18689.27|10
1641241430000|2022-01-03 20:23:50|18817.26|18697.26|18825.28|18705.28|18825.98|18705.98|18817.26|18697.26|10
1641241440000|2022-01-03 20:24:00|18825.85|18705.85|18827.75|18707.75|18828.23|18708.23|18824.14|18704.14|10
1641241450000|2022-01-03 20:24:10|18827.73|18707.73|18830.38|18710.38|18830.64|18710.64|18827.48|18707.48|10
1641241460000|2022-01-03 20:24:20|18830.53|18710.53|18841.71|18721.71|18841.71|18721.71|18830.53|18710.53|10
1641241470000|2022-01-03 20:24:30|18840.3|18720.3|18837.84|18717.84|18842.33|18722.33|18837.84|18717.84|10
1641241480000|2022-01-03 20:24:40|18838.44|18718.44|18831.85|18711.85|18838.44|18718.44|18831.85|18711.85|10
1641241490000|2022-01-03 20:24:50|18832|18712|18821.61|18701.61|18832|18712|18821.61|18701.61|10
1641241500000|2022-01-03 20:25:00|18821.35|18701.35|18806.34|18686.34|18821.35|18701.35|18806.34|18686.34|10
1641241510000|2022-01-03 20:25:10|18807.33|18687.33|18794.62|18674.62|18807.33|18687.33|18794.62|18674.62|10
1641241520000|2022-01-03 20:25:20|18792.96|18672.96|18781.77|18661.77|18792.96|18672.96|18781.63|18661.63|10
1641241530000|2022-01-03 20:25:30|18778.78|18658.78|18776.95|18656.95|18778.78|18658.78|18776.95|18656.95|10
1641241540000|2022-01-03 20:25:40|18776.14|18656.14|18770.32|18650.32|18776.14|18656.14|18769.52|18649.52|10
1641241550000|2022-01-03 20:25:50|18768.54|18648.54|18768.74|18648.74|18768.74|18648.74|18766.71|18646.71|10
1641241560000|2022-01-03 20:26:00|18768.17|18648.17|18775.54|18655.54|18775.54|18655.54|18768.17|18648.17|10
1641241570000|2022-01-03 20:26:10|18774.98|18654.98|18778.64|18658.64|18778.65|18658.65|18774.98|18654.98|10
1641241580000|2022-01-03 20:26:20|18780.65|18660.65|18788.38|18668.38|18788.38|18668.38|18780.65|18660.65|10
1641241590000|2022-01-03 20:26:30|18788.63|18668.63|18785.24|18665.24|18788.63|18668.63|18784.94|18664.94|10
1641241600000|2022-01-03 20:26:40|18785.07|18665.07|18784|18664|18785.07|18665.07|18783.42|18663.42|10
1641241610000|2022-01-03 20:26:50|18783.45|18663.45|18781.76|18661.76|18783.45|18663.45|18781.74|18661.74|10
1641241620000|2022-01-03 20:27:00|18783.23|18663.23|18782.63|18662.63|18783.63|18663.63|18781.89|18661.89|10
1641241630000|2022-01-03 20:27:10|18782.57|18662.57|18781.83|18661.83|18782.7|18662.7|18781.25|18661.25|10
1641241640000|2022-01-03 20:27:20|18781.79|18661.79|18779.18|18659.18|18781.79|18661.79|18779.14|18659.14|10
1641241650000|2022-01-03 20:27:30|18779.3|18659.3|18780.58|18660.58|18780.87|18660.87|18777.87|18657.87|10
1641241660000|2022-01-03 20:27:40|18779.48|18659.48|18780.26|18660.26|18780.26|18660.26|18778.42|18658.42|10
1641241670000|2022-01-03 20:27:50|18780.77|18660.77|18782.16|18662.16|18782.53|18662.53|18780.62|18660.62|10
1641241680000|2022-01-03 20:28:00|18778.59|18658.59|18779.02|18659.02|18779.61|18659.61|18778.47|18658.47|10
1641241690000|2022-01-03 20:28:10|18779.83|18659.83|18776.95|18656.95|18780.89|18660.89|18776.95|18656.95|10
1641241700000|2022-01-03 20:28:20|18777.18|18657.18|18767.41|18647.41|18777.18|18657.18|18767.41|18647.41|10
1641241710000|2022-01-03 20:28:30|18766.23|18646.23|18758.96|18638.96|18766.23|18646.23|18758.96|18638.96|10
1641241720000|2022-01-03 20:28:40|18757.38|18637.38|18751.77|18631.77|18757.38|18637.38|18751.71|18631.71|10
1641241730000|2022-01-03 20:28:50|18751.37|18631.37|18751.36|18631.36|18753.32|18633.32|18751.05|18631.05|10
1641241740000|2022-01-03 20:29:00|18751.19|18631.19|18744.73|18624.73|18751.19|18631.19|18744.73|18624.73|10
1641241750000|2022-01-03 20:29:10|18745.05|18625.05|18735.52|18615.52|18745.05|18625.05|18735.52|18615.52|10
1641241760000|2022-01-03 20:29:20|18735.14|18615.14|18732.97|18612.97|18735.41|18615.41|18732.97|18612.97|10
1641241770000|2022-01-03 20:29:30|18733.37|18613.37|18734.27|18614.27|18734.94|18614.94|18732.14|18612.14|10
1641241780000|2022-01-03 20:29:40|18734.88|18614.88|18734.5|18614.5|18735.58|18615.58|18733.78|18613.78|10
1641241790000|2022-01-03 20:29:50|18734.34|18614.34|18735.17|18615.17|18735.17|18615.17|18734.34|18614.34|9
1641241800000|2022-01-03 20:30:00|18735.24|18615.24|18738.02|18618.02|18738.68|18618.68|18735.24|18615.24|10
1641241810000|2022-01-03 20:30:10|18738.01|18618.01|18732.66|18612.66|18740.32|18620.32|18732.66|18612.66|10
1641241820000|2022-01-03 20:30:20|18733.37|18613.37|18729.04|18609.04|18733.37|18613.37|18729.04|18609.04|10
1641241830000|2022-01-03 20:30:30|18729.52|18609.52|18729.34|18609.34|18730.35|18610.35|18728.52|18608.52|10
1641241840000|2022-01-03 20:30:40|18729.6|18609.6|18732.51|18612.51|18733.56|18613.56|18729.6|18609.6|10
1641241850000|2022-01-03 20:30:50|18732.54|18612.54|18742.01|18622.01|18742.01|18622.01|18732.54|18612.54|10
1641241860000|2022-01-03 20:31:00|18741.85|18621.85|18750.05|18630.05|18750.1|18630.1|18741.5|18621.5|10
1641241870000|2022-01-03 20:31:10|18751.12|18631.12|18765.73|18645.73|18766.09|18646.09|18751.12|18631.12|10
1641241880000|2022-01-03 20:31:20|18765.74|18645.74|18778.3|18658.3|18778.3|18658.3|18765.74|18645.74|10
1641241890000|2022-01-03 20:31:30|18778.57|18658.57|18791.97|18671.97|18791.97|18671.97|18778.57|18658.57|10
1641241900000|2022-01-03 20:31:40|18791.33|18671.33|18795.36|18675.36|18795.61|18675.61|18790.89|18670.89|10
1641241910000|2022-01-03 20:31:50|18795.29|18675.29|18800.12|18680.12|18800.12|18680.12|18795.29|18675.29|10
1641241920000|2022-01-03 20:32:00|18800.32|18680.32|18802.2|18682.2|18802.2|18682.2|18800.32|18680.32|10
1641241930000|2022-01-03 20:32:10|18801.59|18681.59|18804.3|18684.3|18804.3|18684.3|18801.59|18681.59|10
1641241940000|2022-01-03 20:32:20|18804.11|18684.11|18811.56|18691.56|18811.56|18691.56|18804.11|18684.11|10
1641241950000|2022-01-03 20:32:30|18811.73|18691.73|18802.41|18682.41|18811.73|18691.73|18802.41|18682.41|10
1641241960000|2022-01-03 20:32:40|18802.46|18682.46|18794.79|18674.79|18802.46|18682.46|18794.42|18674.42|10
1641241970000|2022-01-03 20:32:50|18794.99|18674.99|18796.41|18676.41|18796.49|18676.49|18794.99|18674.99|10
1641241980000|2022-01-03 20:33:00|18797.31|18677.31|18799.52|18679.52|18800.2|18680.2|18797.31|18677.31|10
1641241990000|2022-01-03 20:33:10|18799.24|18679.24|18790.19|18670.19|18799.24|18679.24|18790.19|18670.19|10
1641242000000|2022-01-03 20:33:20|18789.93|18669.93|18784.94|18664.94|18789.93|18669.93|18784.94|18664.94|10
1641242010000|2022-01-03 20:33:30|18784.8|18664.8|18784|18664|18784.88|18664.88|18783.82|18663.82|10
1641242020000|2022-01-03 20:33:40|18783.85|18663.85|18784.65|18664.65|18785.26|18665.26|18783.49|18663.49|9
1641242030000|2022-01-03 20:33:50|18785.25|18665.25|18785.51|18665.51|18786.13|18666.13|18785.25|18665.25|10
1641242040000|2022-01-03 20:34:00|18785.67|18665.67|18788.1|18668.1|18788.1|18668.1|18785.67|18665.67|10
1641242050000|2022-01-03 20:34:10|18789.1|18669.1|18797.31|18677.31|18797.31|18677.31|18788.92|18668.92|10
1641242060000|2022-01-03 20:34:20|18797.95|18677.95|18802.55|18682.55|18802.61|18682.61|18797.95|18677.95|10
1641242070000|2022-01-03 20:34:30|18802.39|18682.39|18803.45|18683.45|18804.6|18684.6|18801.94|18681.94|10
1641242080000|2022-01-03 20:34:40|18803.18|18683.18|18796.78|18676.78|18803.18|18683.18|18796.78|18676.78|10
1641242090000|2022-01-03 20:34:50|18796.72|18676.72|18795.35|18675.35|18796.72|18676.72|18794.97|18674.97|10
1641242100000|2022-01-03 20:35:00|18794.82|18674.82|18789.93|18669.93|18795.11|18675.11|18789.93|18669.93|10
1641242110000|2022-01-03 20:35:10|18790.93|18670.93|18772.37|18652.37|18790.93|18670.93|18772.37|18652.37|10
1641242120000|2022-01-03 20:35:20|18772.22|18652.22|18763.05|18643.05|18772.22|18652.22|18763.05|18643.05|10
1641242130000|2022-01-03 20:35:30|18763.04|18643.04|18759.47|18639.47|18764.43|18644.43|18759.36|18639.36|10
1641242140000|2022-01-03 20:35:40|18759.58|18639.58|18759.7|18639.7|18760.34|18640.34|18759.27|18639.27|10
1641242150000|2022-01-03 20:35:50|18759.63|18639.63|18759.49|18639.49|18759.63|18639.63|18758.97|18638.97|10
1641242160000|2022-01-03 20:36:00|18759.31|18639.31|18763.48|18643.48|18763.48|18643.48|18759.31|18639.31|10
1641242170000|2022-01-03 20:36:10|18763.75|18643.75|18768.5|18648.5|18768.5|18648.5|18763.75|18643.75|10
1641242180000|2022-01-03 20:36:20|18768.59|18648.59|18773.75|18653.75|18774.23|18654.23|18768.59|18648.59|10
1641242190000|2022-01-03 20:36:30|18774.94|18654.94|18786.06|18666.06|18786.06|18666.06|18774.94|18654.94|10
1641242200000|2022-01-03 20:36:40|18786.12|18666.12|18783.83|18663.83|18786.89|18666.89|18783.72|18663.72|10
1641242210000|2022-01-03 20:36:50|18783.54|18663.54|18783.42|18663.42|18784|18664|18783.21|18663.21|10
1641242220000|2022-01-03 20:37:00|18783.21|18663.21|18780.76|18660.76|18783.21|18663.21|18780.7|18660.7|10
1641242230000|2022-01-03 20:37:10|18780.73|18660.73|18783.88|18663.88|18783.88|18663.88|18780.73|18660.73|10
1641242240000|2022-01-03 20:37:20|18783.77|18663.77|18792.8|18672.8|18792.8|18672.8|18783.77|18663.77|10
1641242250000|2022-01-03 20:37:30|18793.38|18673.38|18798.82|18678.82|18798.82|18678.82|18793.38|18673.38|10
1641242260000|2022-01-03 20:37:40|18798.73|18678.73|18800.52|18680.52|18801.24|18681.24|18798.57|18678.57|10
1641242270000|2022-01-03 20:37:50|18800.75|18680.75|18801.93|18681.93|18801.93|18681.93|18800.75|18680.75|10
1641242280000|2022-01-03 20:38:00|18801.96|18681.96|18801.16|18681.16|18801.96|18681.96|18800.95|18680.95|10
1641242290000|2022-01-03 20:38:10|18801.11|18681.11|18800.68|18680.68|18801.15|18681.15|18800.61|18680.61|9
1641242300000|2022-01-03 20:38:20|18800.31|18680.31|18796.21|18676.21|18800.31|18680.31|18795.83|18675.83|10
1641242310000|2022-01-03 20:38:30|18796.39|18676.39|18793.9|18673.9|18796.39|18676.39|18793.9|18673.9|10
1641242320000|2022-01-03 20:38:40|18793.74|18673.74|18792.38|18672.38|18793.8|18673.8|18792.15|18672.15|10
1641242330000|2022-01-03 20:38:50|18792.28|18672.28|18792.78|18672.78|18792.78|18672.78|18791.28|18671.28|10
1641242340000|2022-01-03 20:39:00|18792.51|18672.51|18793.85|18673.85|18794.13|18674.13|18792.51|18672.51|10
1641242350000|2022-01-03 20:39:10|18793.16|18673.16|18787.92|18667.92|18793.17|18673.17|18787.92|18667.92|10
1641242360000|2022-01-03 20:39:20|18787.82|18667.82|18781.45|18661.45|18787.82|18667.82|18781.45|18661.45|10
1641242370000|2022-01-03 20:39:30|18780.72|18660.72|18778.22|18658.22|18781.22|18661.22|18777.42|18657.42|10
1641242380000|2022-01-03 20:39:40|18778.24|18658.24|18780.69|18660.69|18780.69|18660.69|18778.24|18658.24|10
1641242390000|2022-01-03 20:39:50|18780.9|18660.9|18780.56|18660.56|18781.03|18661.03|18780.56|18660.56|10
1641242400000|2022-01-03 20:40:00|18779.72|18659.72|18780.04|18660.04|18780.38|18660.38|18779.58|18659.58|10
1641242410000|2022-01-03 20:40:10|18779.74|18659.74|18781.43|18661.43|18781.43|18661.43|18779.74|18659.74|10
1641242420000|2022-01-03 20:40:20|18781.24|18661.24|18780.09|18660.09|18781.47|18661.47|18779.48|18659.48|10
1641242430000|2022-01-03 20:40:30|18779.28|18659.28|18773.38|18653.38|18779.28|18659.28|18773.38|18653.38|10
1641242440000|2022-01-03 20:40:40|18770.84|18650.84|18767.16|18647.16|18770.84|18650.84|18767.16|18647.16|10
1641242450000|2022-01-03 20:40:50|18767.39|18647.39|18766.3|18646.3|18767.92|18647.92|18766.29|18646.29|10
1641242460000|2022-01-03 20:41:00|18766.54|18646.54|18766.5|18646.5|18766.55|18646.55|18765.75|18645.75|10
1641242470000|2022-01-03 20:41:10|18766.13|18646.13|18766.33|18646.33|18767.78|18647.78|18766.13|18646.13|10
1641242480000|2022-01-03 20:41:20|18765.92|18645.92|18761.5|18641.5|18765.92|18645.92|18761.5|18641.5|10
1641242490000|2022-01-03 20:41:30|18761.18|18641.18|18754.94|18634.94|18761.18|18641.18|18754.94|18634.94|10
1641242500000|2022-01-03 20:41:40|18754.56|18634.56|18751.33|18631.33|18754.56|18634.56|18751.33|18631.33|10
1641242510000|2022-01-03 20:41:50|18751.3|18631.3|18747.66|18627.66|18751.3|18631.3|18747.66|18627.66|10
1641242520000|2022-01-03 20:42:00|18748.47|18628.47|18746.85|18626.85|18748.93|18628.93|18746.66|18626.66|10
1641242530000|2022-01-03 20:42:10|18746.64|18626.64|18746.47|18626.47|18748.15|18628.15|18746.47|18626.47|10
1641242540000|2022-01-03 20:42:20|18746.74|18626.74|18750.37|18630.37|18750.37|18630.37|18746.74|18626.74|9
1641242550000|2022-01-03 20:42:30|18751.11|18631.11|18754.72|18634.72|18754.72|18634.72|18751.11|18631.11|10
1641242560000|2022-01-03 20:42:40|18755.05|18635.05|18757.59|18637.59|18757.79|18637.79|18755.05|18635.05|10
1641242570000|2022-01-03 20:42:50|18757.14|18637.14|18758.69|18638.69|18760.22|18640.22|18757.14|18637.14|9
1641242580000|2022-01-03 20:43:00|18759|18639|18754.99|18634.99|18759.19|18639.19|18754.7|18634.7|10
1641242590000|2022-01-03 20:43:10|18753.16|18633.16|18749.77|18629.77|18753.16|18633.16|18749.77|18629.77|9
1641242600000|2022-01-03 20:43:20|18749.65|18629.65|18749.7|18629.7|18749.7|18629.7|18748.42|18628.42|10
1641242610000|2022-01-03 20:43:30|18750.8|18630.8|18751.24|18631.24|18751.89|18631.89|18750.65|18630.65|10
1641242620000|2022-01-03 20:43:40|18750.79|18630.79|18748.12|18628.12|18750.79|18630.79|18747.71|18627.71|9
1641242630000|2022-01-03 20:43:50|18746.73|18626.73|18744.75|18624.75|18746.8|18626.8|18744.75|18624.75|10
1641242640000|2022-01-03 20:44:00|18744.74|18624.74|18741.5|18621.5|18744.74|18624.74|18741.5|18621.5|9
1641242650000|2022-01-03 20:44:10|18741.07|18621.07|18738.28|18618.28|18741.07|18621.07|18738.28|18618.28|10
1641242660000|2022-01-03 20:44:20|18737.99|18617.99|18730.19|18610.19|18737.99|18617.99|18730.19|18610.19|10
1641242670000|2022-01-03 20:44:30|18729.09|18609.09|18731.37|18611.37|18731.37|18611.37|18728.57|18608.57|10
1641242680000|2022-01-03 20:44:40|18731.95|18611.95|18733.92|18613.92|18733.92|18613.92|18731.95|18611.95|9
1641242690000|2022-01-03 20:44:50|18733.77|18613.77|18741.19|18621.19|18741.19|18621.19|18733.77|18613.77|10
1641242700000|2022-01-03 20:45:00|18741.68|18621.68|18750.41|18630.41|18750.41|18630.41|18741.57|18621.57|10
1641242710000|2022-01-03 20:45:10|18750.35|18630.35|18756.91|18636.91|18757.02|18637.02|18749.77|18629.77|10
1641242720000|2022-01-03 20:45:20|18756.73|18636.73|18757.65|18637.65|18757.65|18637.65|18756.73|18636.73|10
1641242730000|2022-01-03 20:45:30|18757.32|18637.32|18762.14|18642.14|18762.56|18642.56|18757.32|18637.32|10
1641242740000|2022-01-03 20:45:40|18763.21|18643.21|18766.73|18646.73|18766.84|18646.84|18762.9|18642.9|10
1641242750000|2022-01-03 20:45:50|18767.78|18647.78|18769.96|18649.96|18770.27|18650.27|18767.78|18647.78|10
1641242760000|2022-01-03 20:46:00|18770.02|18650.02|18770.23|18650.23|18770.78|18650.78|18769.56|18649.56|10
1641242770000|2022-01-03 20:46:10|18769.84|18649.84|18770.63|18650.63|18770.84|18650.84|18769.84|18649.84|9
1641242780000|2022-01-03 20:46:20|18771.02|18651.02|18772.64|18652.64|18772.64|18652.64|18771.02|18651.02|9
1641242790000|2022-01-03 20:46:30|18772.15|18652.15|18778.29|18658.29|18778.29|18658.29|18771.87|18651.87|10
1641242800000|2022-01-03 20:46:40|18780.35|18660.35|18783.74|18663.74|18783.74|18663.74|18780.35|18660.35|10
1641242810000|2022-01-03 20:46:50|18784.17|18664.17|18786.44|18666.44|18786.87|18666.87|18784.17|18664.17|10
1641242820000|2022-01-03 20:47:00|18785.98|18665.98|18786.58|18666.58|18786.82|18666.82|18785.47|18665.47|10
1641242830000|2022-01-03 20:47:10|18786.22|18666.22|18785.27|18665.27|18786.22|18666.22|18784.32|18664.32|10
1641242840000|2022-01-03 20:47:20|18784.94|18664.94|18784.35|18664.35|18786.23|18666.23|18784.31|18664.31|9
1641242850000|2022-01-03 20:47:30|18784.85|18664.85|18783.22|18663.22|18785.11|18665.11|18783.04|18663.04|9
1641242860000|2022-01-03 20:47:40|18781.62|18661.62|18781.22|18661.22|18781.65|18661.65|18781.1|18661.1|10
1641242870000|2022-01-03 20:47:50|18781.4|18661.4|18782.15|18662.15|18782.15|18662.15|18781.4|18661.4|10
1641242880000|2022-01-03 20:48:00|18782.86|18662.86|18786.64|18666.64|18786.64|18666.64|18782.86|18662.86|10
1641242890000|2022-01-03 20:48:10|18786.63|18666.63|18789.44|18669.44|18789.44|18669.44|18786.63|18666.63|10
1641242900000|2022-01-03 20:48:20|18790.06|18670.06|18793.45|18673.45|18793.45|18673.45|18790.06|18670.06|10
1641242910000|2022-01-03 20:48:30|18793.55|18673.55|18792.09|18672.09|18794.26|18674.26|18792.09|18672.09|10
1641242920000|2022-01-03 20:48:40|18790.45|18670.45|18785.89|18665.89|18790.45|18670.45|18785.89|18665.89|10
1641242930000|2022-01-03 20:48:50|18785.81|18665.81|18785.56|18665.56|18785.81|18665.81|18784.41|18664.41|10
1641242940000|2022-01-03 20:49:00|18785.65|18665.65|18785.69|18665.69|18786.32|18666.32|18785.47|18665.47|10
1641242950000|2022-01-03 20:49:10|18785.75|18665.75|18787.56|18667.56|18787.97|18667.97|18785.75|18665.75|10
1641242960000|2022-01-03 20:49:20|18787.35|18667.35|18783.3|18663.3|18787.37|18667.37|18783.3|18663.3|10
1641242970000|2022-01-03 20:49:30|18782.78|18662.78|18777.86|18657.86|18782.78|18662.78|18777.86|18657.86|10
1641242980000|2022-01-03 20:49:40|18777.36|18657.36|18781.7|18661.7|18781.87|18661.87|18776.53|18656.53|10
1641242990000|2022-01-03 20:49:50|18782.1|18662.1|18784.71|18664.71|18784.71|18664.71|18782.1|18662.1|10
1641243000000|2022-01-03 20:50:00|18786.53|18666.53|18791.97|18671.97|18791.97|18671.97|18786.53|18666.53|10
1641243010000|2022-01-03 20:50:10|18792.2|18672.2|18794.29|18674.29|18794.5|18674.5|18792.2|18672.2|10
1641243020000|2022-01-03 20:50:20|18794.39|18674.39|18796.05|18676.05|18796.53|18676.53|18794.39|18674.39|10
1641243030000|2022-01-03 20:50:30|18797.42|18677.42|18805.95|18685.95|18805.95|18685.95|18797.42|18677.42|10
1641243040000|2022-01-03 20:50:40|18807.08|18687.08|18818.03|18698.03|18818.03|18698.03|18807.08|18687.08|10
1641243050000|2022-01-03 20:50:50|18818.24|18698.24|18821.86|18701.86|18821.86|18701.86|18818.24|18698.24|10
1641243060000|2022-01-03 20:51:00|18822.86|18702.86|18825.01|18705.01|18825.01|18705.01|18822.23|18702.23|10
1641243070000|2022-01-03 20:51:10|18825.52|18705.52|18824.1|18704.1|18825.6|18705.6|18823.96|18703.96|10
1641243080000|2022-01-03 20:51:20|18823.25|18703.25|18827.07|18707.07|18827.07|18707.07|18823.25|18703.25|10
1641243090000|2022-01-03 20:51:30|18827.63|18707.63|18826.81|18706.81|18827.71|18707.71|18825.83|18705.83|9
1641243100000|2022-01-03 20:51:40|18826.92|18706.92|18828.91|18708.91|18828.91|18708.91|18826.85|18706.85|10
1641243110000|2022-01-03 20:51:50|18829.13|18709.13|18829.16|18709.16|18829.3|18709.3|18828.23|18708.23|10
1641243120000|2022-01-03 20:52:00|18829|18709|18831.03|18711.03|18831.06|18711.06|18829|18709|10
1641243130000|2022-01-03 20:52:10|18831.83|18711.83|18835.06|18715.06|18835.28|18715.28|18831.83|18711.83|10
1641243140000|2022-01-03 20:52:20|18835.19|18715.19|18834.26|18714.26|18835.9|18715.9|18833.74|18713.74|10
1641243150000|2022-01-03 20:52:30|18833.91|18713.91|18833.71|18713.71|18834.18|18714.18|18833.15|18713.15|9
1641243160000|2022-01-03 20:52:40|18833|18713|18828|18708|18833|18713|18828|18708|10
1641243170000|2022-01-03 20:52:50|18828.09|18708.09|18823.23|18703.23|18828.09|18708.09|18823.23|18703.23|10
1641243180000|2022-01-03 20:53:00|18823.06|18703.06|18820.78|18700.78|18823.06|18703.06|18820.69|18700.69|10
1641243190000|2022-01-03 20:53:10|18820.51|18700.51|18815.24|18695.24|18820.51|18700.51|18815.24|18695.24|10
1641243200000|2022-01-03 20:53:20|18815.29|18695.29|18811.38|18691.38|18815.36|18695.36|18811.38|18691.38|10
1641243210000|2022-01-03 20:53:30|18811.07|18691.07|18808.63|18688.63|18811.07|18691.07|18808.63|18688.63|10
1641243220000|2022-01-03 20:53:40|18809.3|18689.3|18805.65|18685.65|18809.3|18689.3|18805.65|18685.65|10
1641243230000|2022-01-03 20:53:50|18804.98|18684.98|18802.93|18682.93|18804.98|18684.98|18802.52|18682.52|9
1641243240000|2022-01-03 20:54:00|18803.36|18683.36|18807.5|18687.5|18807.5|18687.5|18803.36|18683.36|10
1641243250000|2022-01-03 20:54:10|18806.66|18686.66|18805.59|18685.59|18806.94|18686.94|18805.42|18685.42|9
1641243260000|2022-01-03 20:54:20|18805.46|18685.46|18805.41|18685.41|18805.59|18685.59|18804.04|18684.04|10
1641243270000|2022-01-03 20:54:30|18805.63|18685.63|18802.45|18682.45|18805.81|18685.81|18802.45|18682.45|10
1641243280000|2022-01-03 20:54:40|18802.41|18682.41|18801.05|18681.05|18802.41|18682.41|18800.87|18680.87|9
1641243290000|2022-01-03 20:54:50|18800.46|18680.46|18798.77|18678.77|18800.53|18680.53|18798.48|18678.48|10
1641243300000|2022-01-03 20:55:00|18799.43|18679.43|18801.08|18681.08|18801.08|18681.08|18799.43|18679.43|9
1641243310000|2022-01-03 20:55:10|18801.27|18681.27|18802.95|18682.95|18802.95|18682.95|18800.98|18680.98|10
1641243320000|2022-01-03 20:55:20|18803.04|18683.04|18803.21|18683.21|18803.54|18683.54|18802.94|18682.94|10
1641243330000|2022-01-03 20:55:30|18803.38|18683.38|18801.42|18681.42|18803.59|18683.59|18801.42|18681.42|9
1641243340000|2022-01-03 20:55:40|18801.38|18681.38|18799.04|18679.04|18801.38|18681.38|18798.39|18678.39|10
1641243350000|2022-01-03 20:55:50|18799.66|18679.66|18796.01|18676.01|18799.68|18679.68|18795.48|18675.48|10
1641243360000|2022-01-03 20:56:00|18795.82|18675.82|18796.49|18676.49|18796.49|18676.49|18795.1|18675.1|10
1641243370000|2022-01-03 20:56:10|18796.39|18676.39|18797.23|18677.23|18797.23|18677.23|18796.39|18676.39|8
1641243380000|2022-01-03 20:56:20|18797.1|18677.1|18793.46|18673.46|18797.25|18677.25|18793.46|18673.46|10
1641243390000|2022-01-03 20:56:30|18792.12|18672.12|18793.11|18673.11|18793.17|18673.17|18791.53|18671.53|10
1641243400000|2022-01-03 20:56:40|18793.18|18673.18|18794.05|18674.05|18794.22|18674.22|18793.01|18673.01|10
1641243410000|2022-01-03 20:56:50|18794.31|18674.31|18795.58|18675.58|18795.73|18675.73|18794.27|18674.27|9
1641243420000|2022-01-03 20:57:00|18795.73|18675.73|18797.49|18677.49|18797.49|18677.49|18795.64|18675.64|10
1641243430000|2022-01-03 20:57:10|18797.76|18677.76|18800.85|18680.85|18800.97|18680.97|18797.76|18677.76|10
1641243440000|2022-01-03 20:57:20|18800.73|18680.73|18799.15|18679.15|18800.73|18680.73|18799.15|18679.15|10
1641243450000|2022-01-03 20:57:30|18799.35|18679.35|18802.86|18682.86|18802.87|18682.87|18799.35|18679.35|10
1641243460000|2022-01-03 20:57:40|18802.93|18682.93|18805.67|18685.67|18805.67|18685.67|18802.93|18682.93|10
1641243470000|2022-01-03 20:57:50|18805.36|18685.36|18804.99|18684.99|18805.36|18685.36|18804.23|18684.23|10
1641243480000|2022-01-03 20:58:00|18804.69|18684.69|18804.71|18684.71|18805|18685|18804.17|18684.17|10
1641243490000|2022-01-03 20:58:10|18804.69|18684.69|18807.4|18687.4|18807.4|18687.4|18804.69|18684.69|10
1641243500000|2022-01-03 20:58:20|18807.79|18687.79|18807.12|18687.12|18807.79|18687.79|18806.71|18686.71|8
1641243510000|2022-01-03 20:58:30|18806.83|18686.83|18808.27|18688.27|18808.5|18688.5|18806.83|18686.83|10
1641243520000|2022-01-03 20:58:40|18808.68|18688.68|18811.24|18691.24|18811.24|18691.24|18808.68|18688.68|8
1641243530000|2022-01-03 20:58:50|18811.33|18691.33|18811.17|18691.17|18811.33|18691.33|18810.92|18690.92|9
1641243540000|2022-01-03 20:59:00|18811.44|18691.44|18811.71|18691.71|18811.98|18691.98|18811.27|18691.27|10
1641243550000|2022-01-03 20:59:10|18811.2|18691.2|18809.09|18689.09|18811.56|18691.56|18809.09|18689.09|9
1641243560000|2022-01-03 20:59:20|18808.92|18688.92|18806.15|18686.15|18808.92|18688.92|18805.15|18685.15|10
1641243570000|2022-01-03 20:59:30|18806.95|18686.95|18811.2|18691.2|18811.2|18691.2|18806.95|18686.95|10
1641243580000|2022-01-03 20:59:40|18811.29|18691.29|18815.64|18695.64|18815.64|18695.64|18811.29|18691.29|8
1641243590000|2022-01-03 20:59:50|18815.45|18695.45|18818.17|18698.17|18818.17|18698.17|18815.45|18695.45|10
1641243600000|2022-01-03 21:00:00|18818.25|18698.25|18819.24|18699.24|18819.24|18699.24|18817.9|18697.9|10
1641243610000|2022-01-03 21:00:10|18819.27|18699.27|18818.07|18698.07|18820.76|18700.76|18817.96|18697.96|10
1641243620000|2022-01-03 21:00:20|18817.87|18697.87|18811.27|18691.27|18817.87|18697.87|18811.27|18691.27|10
1641243630000|2022-01-03 21:00:30|18810.85|18690.85|18808.57|18688.57|18810.85|18690.85|18808.03|18688.03|10
1641243640000|2022-01-03 21:00:40|18808.66|18688.66|18808.84|18688.84|18809.53|18689.53|18808.57|18688.57|9
1641243650000|2022-01-03 21:00:50|18809.12|18689.12|18809.26|18689.26|18809.47|18689.47|18809.03|18689.03|10
1641243660000|2022-01-03 21:01:00|18809.4|18689.4|18807.58|18687.58|18810.12|18690.12|18807.58|18687.58|10
1641243670000|2022-01-03 21:01:10|18807.51|18687.51|18806.19|18686.19|18807.51|18687.51|18806.19|18686.19|9
1641243680000|2022-01-03 21:01:20|18806.18|18686.18|18805.77|18685.77|18806.54|18686.54|18805.7|18685.7|10
1641243690000|2022-01-03 21:01:30|18805.86|18685.86|18803.66|18683.66|18806.3|18686.3|18803.66|18683.66|10
1641243700000|2022-01-03 21:01:40|18803.82|18683.82|18804.32|18684.32|18804.32|18684.32|18803.53|18683.53|9
1641243710000|2022-01-03 21:01:50|18804.57|18684.57|18807.4|18687.4|18807.4|18687.4|18804.11|18684.11|9
1641243720000|2022-01-03 21:02:00|18807.42|18687.42|18810.76|18690.76|18810.9|18690.9|18807.42|18687.42|10
1641243730000|2022-01-03 21:02:10|18811.24|18691.24|18814.65|18694.65|18814.65|18694.65|18811.17|18691.17|10
1641243740000|2022-01-03 21:02:20|18814.84|18694.84|18816.7|18696.7|18816.87|18696.87|18814.63|18694.63|10
1641243750000|2022-01-03 21:02:30|18817.04|18697.04|18821.15|18701.15|18821.15|18701.15|18817.04|18697.04|10
1641243760000|2022-01-03 21:02:40|18821.22|18701.22|18825.56|18705.56|18825.56|18705.56|18821.22|18701.22|9
1641243770000|2022-01-03 21:02:50|18825.58|18705.58|18826.47|18706.47|18828.62|18708.62|18825.58|18705.58|10
1641243780000|2022-01-03 21:03:00|18827.1|18707.1|18830.22|18710.22|18830.22|18710.22|18827.1|18707.1|10
1641243790000|2022-01-03 21:03:10|18830.41|18710.41|18831.74|18711.74|18832.04|18712.04|18830.41|18710.41|10
1641243800000|2022-01-03 21:03:20|18831.65|18711.65|18834.08|18714.08|18834.08|18714.08|18831.1|18711.1|10
1641243810000|2022-01-03 21:03:30|18834.89|18714.89|18835.84|18715.84|18835.99|18715.99|18834.77|18714.77|10
1641243820000|2022-01-03 21:03:40|18836.43|18716.43|18837.07|18717.07|18837.56|18717.56|18836.21|18716.21|10
1641243830000|2022-01-03 21:03:50|18837.7|18717.7|18838.78|18718.78|18838.89|18718.89|18837.7|18717.7|10
1641243840000|2022-01-03 21:04:00|18838.9|18718.9|18838.99|18718.99|18839.55|18719.55|18838.38|18718.38|10
1641243850000|2022-01-03 21:04:10|18839.61|18719.61|18840.64|18720.64|18840.64|18720.64|18839.47|18719.47|10
1641243860000|2022-01-03 21:04:20|18841.23|18721.23|18845.4|18725.4|18845.4|18725.4|18841.23|18721.23|10
1641243870000|2022-01-03 21:04:30|18845.61|18725.61|18846.02|18726.02|18846.17|18726.17|18844.45|18724.45|10
1641243880000|2022-01-03 21:04:40|18846.24|18726.24|18849.26|18729.26|18849.26|18729.26|18846.24|18726.24|9
1641243890000|2022-01-03 21:04:50|18850.01|18730.01|18853.47|18733.47|18853.72|18733.72|18850.01|18730.01|10
1641243900000|2022-01-03 21:05:00|18853.94|18733.94|18855.41|18735.41|18855.87|18735.87|18853.94|18733.94|9
1641243910000|2022-01-03 21:05:10|18855.34|18735.34|18855.86|18735.86|18855.86|18735.86|18855.08|18735.08|10
1641243920000|2022-01-03 21:05:20|18855.97|18735.97|18856.25|18736.25|18856.96|18736.96|18855.97|18735.97|10
1641243930000|2022-01-03 21:05:30|18856.04|18736.04|18859.72|18739.72|18859.72|18739.72|18856.04|18736.04|10
1641243940000|2022-01-03 21:05:40|18859.49|18739.49|18860.67|18740.67|18860.9|18740.9|18859.49|18739.49|10
1641243950000|2022-01-03 21:05:50|18859.67|18739.67|18866.18|18746.18|18866.18|18746.18|18859.67|18739.67|10
1641243960000|2022-01-03 21:06:00|18866.28|18746.28|18869.93|18749.93|18870|18750|18866.28|18746.28|10
1641243970000|2022-01-03 21:06:10|18869.71|18749.71|18869.52|18749.52|18870.14|18750.14|18868.96|18748.96|10
1641243980000|2022-01-03 21:06:20|18869.58|18749.58|18868.99|18748.99|18870.41|18750.41|18868.99|18748.99|10
1641243990000|2022-01-03 21:06:30|18868.35|18748.35|18867.37|18747.37|18868.35|18748.35|18867.25|18747.25|10
1641244000000|2022-01-03 21:06:40|18867.62|18747.62|18869.06|18749.06|18869.32|18749.32|18867.62|18747.62|10
1641244010000|2022-01-03 21:06:50|18868.37|18748.37|18866.78|18746.78|18868.71|18748.71|18866.78|18746.78|10
1641244020000|2022-01-03 21:07:00|18866.51|18746.51|18863.34|18743.34|18866.55|18746.55|18863.27|18743.27|10
1641244030000|2022-01-03 21:07:10|18863.22|18743.22|18860.43|18740.43|18863.46|18743.46|18860.43|18740.43|10
1641244040000|2022-01-03 21:07:20|18860.52|18740.52|18859.3|18739.3|18860.52|18740.52|18859.3|18739.3|9
1641244050000|2022-01-03 21:07:30|18859.6|18739.6|18858.13|18738.13|18859.6|18739.6|18858.13|18738.13|10
1641244060000|2022-01-03 21:07:40|18858.19|18738.19|18857.05|18737.05|18858.38|18738.38|18857.05|18737.05|9
1641244070000|2022-01-03 21:07:50|18855.84|18735.84|18849.88|18729.88|18855.84|18735.84|18849.45|18729.45|10
1641244080000|2022-01-03 21:08:00|18849.33|18729.33|18847.94|18727.94|18849.33|18729.33|18847.56|18727.56|10
1641244090000|2022-01-03 21:08:10|18847.75|18727.75|18846.48|18726.48|18847.81|18727.81|18845.94|18725.94|10
1641244100000|2022-01-03 21:08:20|18846.08|18726.08|18844.14|18724.14|18846.08|18726.08|18844.14|18724.14|10
1641244110000|2022-01-03 21:08:30|18844.33|18724.33|18844.76|18724.76|18844.8|18724.8|18844.31|18724.31|10
1641244120000|2022-01-03 21:08:40|18844.78|18724.78|18846.68|18726.68|18846.68|18726.68|18844.59|18724.59|10
1641244130000|2022-01-03 21:08:50|18847|18727|18851.72|18731.72|18852.31|18732.31|18847|18727|10
1641244140000|2022-01-03 21:09:00|18852.13|18732.13|18851.36|18731.36|18852.18|18732.18|18851.08|18731.08|9
1641244150000|2022-01-03 21:09:10|18847.25|18727.25|18848.27|18728.27|18848.27|18728.27|18847.23|18727.23|10
1641244160000|2022-01-03 21:09:20|18848.15|18728.15|18849.97|18729.97|18849.97|18729.97|18848.15|18728.15|10
1641244170000|2022-01-03 21:09:30|18849.78|18729.78|18848.46|18728.46|18850.37|18730.37|18848.34|18728.34|9
1641244180000|2022-01-03 21:09:40|18848.45|18728.45|18846.87|18726.87|18848.45|18728.45|18846.55|18726.55|10
1641244190000|2022-01-03 21:09:50|18846.97|18726.97|18845.61|18725.61|18846.99|18726.99|18845.61|18725.61|9
1641244200000|2022-01-03 21:10:00|18845.63|18725.63|18845.81|18725.81|18846.1|18726.1|18845.63|18725.63|9
1641244210000|2022-01-03 21:10:10|18845.69|18725.69|18842.32|18722.32|18845.69|18725.69|18842.32|18722.32|10
1641244220000|2022-01-03 21:10:20|18842.15|18722.15|18838.65|18718.65|18842.15|18722.15|18838.65|18718.65|10
1641244230000|2022-01-03 21:10:30|18838.12|18718.12|18836.69|18716.69|18838.15|18718.15|18836.69|18716.69|10
1641244240000|2022-01-03 21:10:40|18835.99|18715.99|18832.97|18712.97|18836.37|18716.37|18832.97|18712.97|10
1641244250000|2022-01-03 21:10:50|18832.94|18712.94|18830.21|18710.21|18833.25|18713.25|18830.21|18710.21|10
1641244260000|2022-01-03 21:11:00|18830.19|18710.19|18828.69|18708.69|18830.19|18710.19|18828.69|18708.69|9
1641244270000|2022-01-03 21:11:10|18827.86|18707.86|18826.97|18706.97|18828.09|18708.09|18826.97|18706.97|10
1641244280000|2022-01-03 21:11:20|18826.86|18706.86|18820.34|18700.34|18826.86|18706.86|18820.34|18700.34|10
1641244290000|2022-01-03 21:11:30|18819.44|18699.44|18815.41|18695.41|18819.44|18699.44|18815.41|18695.41|10
1641244300000|2022-01-03 21:11:40|18814.74|18694.74|18812.83|18692.83|18814.74|18694.74|18812.73|18692.73|10
1641244310000|2022-01-03 21:11:50|18812.98|18692.98|18813.29|18693.29|18813.68|18693.68|18812.4|18692.4|10
1641244320000|2022-01-03 21:12:00|18813|18693|18810.1|18690.1|18813|18693|18810.1|18690.1|10
1641244330000|2022-01-03 21:12:10|18810.27|18690.27|18808.44|18688.44|18810.38|18690.38|18808.04|18688.04|9
1641244340000|2022-01-03 21:12:20|18808.3|18688.3|18806.88|18686.88|18808.3|18688.3|18806.88|18686.88|8
1641244350000|2022-01-03 21:12:30|18806.79|18686.79|18804.07|18684.07|18806.79|18686.79|18803.86|18683.86|10
1641244360000|2022-01-03 21:12:40|18803.72|18683.72|18803.18|18683.18|18803.72|18683.72|18801.96|18681.96|9
1641244370000|2022-01-03 21:12:50|18803.22|18683.22|18799.57|18679.57|18803.22|18683.22|18799.57|18679.57|9
1641244380000|2022-01-03 21:13:00|18799.12|18679.12|18796.3|18676.3|18799.12|18679.12|18796.3|18676.3|9
1641244390000|2022-01-03 21:13:10|18796.1|18676.1|18793.85|18673.85|18796.1|18676.1|18793.85|18673.85|10
1641244400000|2022-01-03 21:13:20|18793.94|18673.94|18792.14|18672.14|18793.94|18673.94|18792.14|18672.14|8
1641244410000|2022-01-03 21:13:30|18791.8|18671.8|18788.68|18668.68|18791.8|18671.8|18788.68|18668.68|10
1641244420000|2022-01-03 21:13:40|18788.65|18668.65|18789.28|18669.28|18789.28|18669.28|18787.99|18667.99|9
1641244430000|2022-01-03 21:13:50|18789.82|18669.82|18789.75|18669.75|18791.05|18671.05|18789.53|18669.53|10
1641244440000|2022-01-03 21:14:00|18789.94|18669.94|18789.59|18669.59|18790.87|18670.87|18789.59|18669.59|10
1641244450000|2022-01-03 21:14:10|18789.19|18669.19|18789.13|18669.13|18789.19|18669.19|18788.48|18668.48|10
1641244460000|2022-01-03 21:14:20|18789.32|18669.32|18790.05|18670.05|18790.44|18670.44|18789.29|18669.29|9
1641244470000|2022-01-03 21:14:30|18790.09|18670.09|18790.52|18670.52|18790.7|18670.7|18790.03|18670.03|9
1641244480000|2022-01-03 21:14:40|18790.59|18670.59|18789.3|18669.3|18790.59|18670.59|18789.02|18669.02|10
1641244490000|2022-01-03 21:14:50|18788.66|18668.66|18786.84|18666.84|18788.66|18668.66|18786.33|18666.33|10
1641244500000|2022-01-03 21:15:00|18786.13|18666.13|18784.45|18664.45|18786.3|18666.3|18784.45|18664.45|10
1641244510000|2022-01-03 21:15:10|18784.85|18664.85|18783.15|18663.15|18784.85|18664.85|18783.04|18663.04|10
1641244520000|2022-01-03 21:15:20|18783.04|18663.04|18785.27|18665.27|18785.27|18665.27|18783.04|18663.04|9
1641244530000|2022-01-03 21:15:30|18785.75|18665.75|18790.38|18670.38|18790.38|18670.38|18785.75|18665.75|10
1641244540000|2022-01-03 21:15:40|18790.48|18670.48|18790.62|18670.62|18790.89|18670.89|18789.84|18669.84|10
1641244550000|2022-01-03 21:15:50|18790.69|18670.69|18791.42|18671.42|18791.42|18671.42|18790.69|18670.69|9
1641244560000|2022-01-03 21:16:00|18791.33|18671.33|18791.39|18671.39|18791.85|18671.85|18791.3|18671.3|10
1641244570000|2022-01-03 21:16:10|18791.78|18671.78|18790.76|18670.76|18792.04|18672.04|18790.76|18670.76|10
1641244580000|2022-01-03 21:16:20|18790.18|18670.18|18789.51|18669.51|18790.22|18670.22|18789.51|18669.51|10
1641244590000|2022-01-03 21:16:30|18789.71|18669.71|18788.17|18668.17|18789.71|18669.71|18788.17|18668.17|10
1641244600000|2022-01-03 21:16:40|18787.48|18667.48|18785.47|18665.47|18787.48|18667.48|18785.21|18665.21|9
1641244610000|2022-01-03 21:16:50|18785.07|18665.07|18783.82|18663.82|18785.07|18665.07|18783.61|18663.61|10
1641244620000|2022-01-03 21:17:00|18783.39|18663.39|18783.28|18663.28|18783.56|18663.56|18783.05|18663.05|10
1641244630000|2022-01-03 21:17:10|18783.5|18663.5|18783.11|18663.11|18783.91|18663.91|18782.87|18662.87|10
1641244640000|2022-01-03 21:17:20|18783.02|18663.02|18784.65|18664.65|18784.74|18664.74|18783.02|18663.02|10
1641244650000|2022-01-03 21:17:30|18785.16|18665.16|18784.3|18664.3|18785.22|18665.22|18784.3|18664.3|9
1641244660000|2022-01-03 21:17:40|18783.41|18663.41|18783.13|18663.13|18783.41|18663.41|18782.95|18662.95|9
1641244670000|2022-01-03 21:17:50|18783.12|18663.12|18782.54|18662.54|18783.16|18663.16|18782.53|18662.53|8
1641244680000|2022-01-03 21:18:00|18782.51|18662.51|18782.59|18662.59|18782.88|18662.88|18782.51|18662.51|10
1641244690000|2022-01-03 21:18:10|18782.42|18662.42|18782.79|18662.79|18782.9|18662.9|18782.42|18662.42|10
1641244700000|2022-01-03 21:18:20|18782.87|18662.87|18781.03|18661.03|18783.42|18663.42|18781.03|18661.03|9
1641244710000|2022-01-03 21:18:30|18780.92|18660.92|18781.37|18661.37|18781.37|18661.37|18780.66|18660.66|9
1641244720000|2022-01-03 21:18:40|18781.57|18661.57|18786.25|18666.25|18786.25|18666.25|18781.57|18661.57|10
1641244730000|2022-01-03 21:18:50|18786.39|18666.39|18788.53|18668.53|18788.53|18668.53|18786.39|18666.39|10
1641244740000|2022-01-03 21:19:00|18788.03|18668.03|18788.12|18668.12|18788.32|18668.32|18787.43|18667.43|10
1641244750000|2022-01-03 21:19:10|18788.67|18668.67|18790.4|18670.4|18790.4|18670.4|18788.67|18668.67|10
1641244760000|2022-01-03 21:19:20|18790.59|18670.59|18794.97|18674.97|18794.97|18674.97|18790.59|18670.59|10
1641244770000|2022-01-03 21:19:30|18795.37|18675.37|18798.66|18678.66|18798.66|18678.66|18795.37|18675.37|9
1641244780000|2022-01-03 21:19:40|18798.92|18678.92|18800.42|18680.42|18800.42|18680.42|18798.92|18678.92|10
1641244790000|2022-01-03 21:19:50|18801.33|18681.33|18800.1|18680.1|18801.77|18681.77|18799.66|18679.66|10
1641244800000|2022-01-03 21:20:00|18799.44|18679.44|18800.18|18680.18|18800.18|18680.18|18798.89|18678.89|10
1641244810000|2022-01-03 21:20:10|18800.03|18680.03|18800.36|18680.36|18800.86|18680.86|18799.92|18679.92|10
1641244820000|2022-01-03 21:20:20|18800.64|18680.64|18796.98|18676.98|18800.64|18680.64|18796.98|18676.98|9
1641244830000|2022-01-03 21:20:30|18796.81|18676.81|18793.78|18673.78|18796.81|18676.81|18793.78|18673.78|9
1641244840000|2022-01-03 21:20:40|18793.65|18673.65|18790.92|18670.92|18793.65|18673.65|18790.78|18670.78|10
1641244850000|2022-01-03 21:20:50|18791.36|18671.36|18790.54|18670.54|18791.36|18671.36|18790.15|18670.15|10
1641244860000|2022-01-03 21:21:00|18790.45|18670.45|18791.02|18671.02|18791.16|18671.16|18790.26|18670.26|10
1641244870000|2022-01-03 21:21:10|18791.11|18671.11|18790.78|18670.78|18791.11|18671.11|18790.45|18670.45|10
1641244880000|2022-01-03 21:21:20|18790.84|18670.84|18789.8|18669.8|18790.84|18670.84|18789.7|18669.7|10
1641244890000|2022-01-03 21:21:30|18789.76|18669.76|18790.7|18670.7|18790.7|18670.7|18789.76|18669.76|10
1641244900000|2022-01-03 21:21:40|18790.98|18670.98|18791.89|18671.89|18792.52|18672.52|18790.97|18670.97|10
1641244910000|2022-01-03 21:21:50|18791.97|18671.97|18794.01|18674.01|18794.01|18674.01|18791.76|18671.76|10
1641244920000|2022-01-03 21:22:00|18794.15|18674.15|18795.64|18675.64|18796.31|18676.31|18794.15|18674.15|10
1641244930000|2022-01-03 21:22:10|18795.68|18675.68|18794.63|18674.63|18795.68|18675.68|18794.47|18674.47|10
1641244940000|2022-01-03 21:22:20|18794.44|18674.44|18793.4|18673.4|18794.44|18674.44|18793.13|18673.13|10
1641244950000|2022-01-03 21:22:30|18792.93|18672.93|18792.78|18672.78|18793.15|18673.15|18792.58|18672.58|9
1641244960000|2022-01-03 21:22:40|18792.52|18672.52|18794.38|18674.38|18794.38|18674.38|18792.52|18672.52|9
1641244970000|2022-01-03 21:22:50|18795.08|18675.08|18795.97|18675.97|18796.02|18676.02|18795.08|18675.08|10
1641244980000|2022-01-03 21:23:00|18796.18|18676.18|18797.63|18677.63|18797.63|18677.63|18795.73|18675.73|10
1641244990000|2022-01-03 21:23:10|18797.68|18677.68|18802.71|18682.71|18802.71|18682.71|18797.68|18677.68|10
1641245000000|2022-01-03 21:23:20|18803.33|18683.33|18808.28|18688.28|18808.31|18688.31|18803.33|18683.33|10
1641245010000|2022-01-03 21:23:30|18808.96|18688.96|18811.79|18691.79|18811.79|18691.79|18808.96|18688.96|10
1641245020000|2022-01-03 21:23:40|18811.61|18691.61|18812.55|18692.55|18812.55|18692.55|18810.9|18690.9|9
1641245030000|2022-01-03 21:23:50|18813.3|18693.3|18816.31|18696.31|18816.48|18696.48|18813.3|18693.3|10
1641245040000|2022-01-03 21:24:00|18817.52|18697.52|18821.67|18701.67|18821.67|18701.67|18817.52|18697.52|10
1641245050000|2022-01-03 21:24:10|18822.03|18702.03|18824.27|18704.27|18824.43|18704.43|18821.86|18701.86|10
1641245060000|2022-01-03 21:24:20|18824.86|18704.86|18826.1|18706.1|18826.52|18706.52|18824.86|18704.86|10
1641245070000|2022-01-03 21:24:30|18826.07|18706.07|18828.69|18708.69|18828.69|18708.69|18825.95|18705.95|9
1641245080000|2022-01-03 21:24:40|18828.92|18708.92|18831.91|18711.91|18832.2|18712.2|18828.92|18708.92|10
1641245090000|2022-01-03 21:24:50|18832.31|18712.31|18833.96|18713.96|18833.96|18713.96|18832.31|18712.31|9
1641245100000|2022-01-03 21:25:00|18834.13|18714.13|18835.58|18715.58|18835.58|18715.58|18833.99|18713.99|10
1641245110000|2022-01-03 21:25:10|18835.6|18715.6|18839.65|18719.65|18839.65|18719.65|18835.6|18715.6|10
1641245120000|2022-01-03 21:25:20|18839.68|18719.68|18845.76|18725.76|18845.76|18725.76|18839.68|18719.68|10
1641245130000|2022-01-03 21:25:30|18846.53|18726.53|18849.49|18729.49|18849.49|18729.49|18846.53|18726.53|10
1641245140000|2022-01-03 21:25:40|18849.66|18729.66|18851.68|18731.68|18851.88|18731.88|18849.66|18729.66|10
1641245150000|2022-01-03 21:25:50|18851.74|18731.74|18854.74|18734.74|18854.74|18734.74|18851.74|18731.74|10
1641245160000|2022-01-03 21:26:00|18854.54|18734.54|18856.24|18736.24|18856.24|18736.24|18854.54|18734.54|9
1641245170000|2022-01-03 21:26:10|18856.02|18736.02|18855.38|18735.38|18856.02|18736.02|18854.87|18734.87|8
1641245180000|2022-01-03 21:26:20|18855.45|18735.45|18855.27|18735.27|18855.79|18735.79|18855.27|18735.27|10
1641245190000|2022-01-03 21:26:30|18855.52|18735.52|18857.62|18737.62|18857.62|18737.62|18855.29|18735.29|9
1641245200000|2022-01-03 21:26:40|18857.45|18737.45|18857.86|18737.86|18858.43|18738.43|18857.45|18737.45|9
1641245210000|2022-01-03 21:26:50|18858.14|18738.14|18857.6|18737.6|18858.14|18738.14|18857.27|18737.27|10
1641245220000|2022-01-03 21:27:00|18857.41|18737.41|18857|18737|18857.71|18737.71|18857|18737|10
1641245230000|2022-01-03 21:27:10|18857.12|18737.12|18856.76|18736.76|18857.41|18737.41|18856.76|18736.76|9
1641245240000|2022-01-03 21:27:20|18856.53|18736.53|18860.96|18740.96|18860.96|18740.96|18856.53|18736.53|10
1641245250000|2022-01-03 21:27:30|18861.95|18741.95|18865.48|18745.48|18865.48|18745.48|18861.95|18741.95|10
1641245260000|2022-01-03 21:27:40|18865.7|18745.7|18870.18|18750.18|18870.18|18750.18|18865.7|18745.7|8
1641245270000|2022-01-03 21:27:50|18870.27|18750.27|18873.41|18753.41|18873.41|18753.41|18870.27|18750.27|10
1641245280000|2022-01-03 21:28:00|18873.75|18753.75|18876.94|18756.94|18876.94|18756.94|18873.6|18753.6|10
1641245290000|2022-01-03 21:28:10|18877.09|18757.09|18877.87|18757.87|18878.82|18758.82|18877.09|18757.09|10
1641245300000|2022-01-03 21:28:20|18877.92|18757.92|18876.48|18756.48|18877.92|18757.92|18876.48|18756.48|9
1641245310000|2022-01-03 21:28:30|18876.56|18756.56|18875.72|18755.72|18876.56|18756.56|18875.72|18755.72|9
1641245320000|2022-01-03 21:28:40|18875.8|18755.8|18875.29|18755.29|18875.83|18755.83|18875.29|18755.29|10
1641245330000|2022-01-03 21:28:50|18875.34|18755.34|18875.14|18755.14|18875.39|18755.39|18875.02|18755.02|9
1641245340000|2022-01-03 21:29:00|18875.2|18755.2|18875.4|18755.4|18875.55|18755.55|18875.2|18755.2|8
1641245350000|2022-01-03 21:29:10|18874.32|18754.32|18872.49|18752.49|18874.43|18754.43|18872.49|18752.49|10
1641245360000|2022-01-03 21:29:20|18872.45|18752.45|18871.82|18751.82|18872.45|18752.45|18871.39|18751.39|10
1641245370000|2022-01-03 21:29:30|18871.24|18751.24|18870.91|18750.91|18871.62|18751.62|18870.91|18750.91|9
1641245380000|2022-01-03 21:29:40|18870.8|18750.8|18870.56|18750.56|18871.11|18751.11|18870.56|18750.56|9
1641245390000|2022-01-03 21:29:50|18870.54|18750.54|18871.12|18751.12|18871.3|18751.3|18870.54|18750.54|10
1641245400000|2022-01-03 21:30:00|18871.4|18751.4|18871.82|18751.82|18872.23|18752.23|18871.4|18751.4|9
1641245410000|2022-01-03 21:30:10|18872.33|18752.33|18874.78|18754.78|18874.78|18754.78|18872.33|18752.33|10
1641245420000|2022-01-03 21:30:20|18875.08|18755.08|18878.39|18758.39|18878.39|18758.39|18875.08|18755.08|10
1641245430000|2022-01-03 21:30:30|18878.72|18758.72|18880.6|18760.6|18880.75|18760.75|18878.72|18758.72|10
1641245440000|2022-01-03 21:30:40|18880.83|18760.83|18883.25|18763.25|18883.25|18763.25|18880.83|18760.83|10
1641245450000|2022-01-03 21:30:50|18883.32|18763.32|18886.95|18766.95|18886.95|18766.95|18883.32|18763.32|10
1641245460000|2022-01-03 21:31:00|18887.43|18767.43|18892.63|18772.63|18892.7|18772.7|18887.43|18767.43|10
1641245470000|2022-01-03 21:31:10|18892.74|18772.74|18894.12|18774.12|18894.33|18774.33|18892.74|18772.74|10
1641245480000|2022-01-03 21:31:20|18893.9|18773.9|18893.75|18773.75|18893.93|18773.93|18893.13|18773.13|10
1641245490000|2022-01-03 21:31:30|18893.38|18773.38|18891.44|18771.44|18893.66|18773.66|18891.44|18771.44|10
1641245500000|2022-01-03 21:31:40|18891.62|18771.62|18892.75|18772.75|18892.98|18772.98|18891.62|18771.62|10
1641245510000|2022-01-03 21:31:50|18892.72|18772.72|18894.45|18774.45|18894.45|18774.45|18892.67|18772.67|10
1641245520000|2022-01-03 21:32:00|18894.54|18774.54|18892.1|18772.1|18894.78|18774.78|18892.1|18772.1|10
1641245530000|2022-01-03 21:32:10|18891.96|18771.96|18890.13|18770.13|18891.96|18771.96|18890.09|18770.09|10
1641245540000|2022-01-03 21:32:20|18890.15|18770.15|18889.39|18769.39|18890.43|18770.43|18889.05|18769.05|10
1641245550000|2022-01-03 21:32:30|18889.33|18769.33|18890.01|18770.01|18890.01|18770.01|18889.07|18769.07|9
1641245560000|2022-01-03 21:32:40|18890.8|18770.8|18890.46|18770.46|18890.96|18770.96|18890.46|18770.46|10
1641245570000|2022-01-03 21:32:50|18890.48|18770.48|18894.32|18774.32|18894.32|18774.32|18890.31|18770.31|9
1641245580000|2022-01-03 21:33:00|18894.31|18774.31|18899.49|18779.49|18899.49|18779.49|18894.31|18774.31|10
1641245590000|2022-01-03 21:33:10|18900.89|18780.89|18907.84|18787.84|18907.84|18787.84|18900.89|18780.89|10
1641245600000|2022-01-03 21:33:20|18909.83|18789.83|18912.56|18792.56|18913.05|18793.05|18909.83|18789.83|10
1641245610000|2022-01-03 21:33:30|18912.79|18792.79|18913.16|18793.16|18913.16|18793.16|18912.11|18792.11|9
1641245620000|2022-01-03 21:33:40|18913.53|18793.53|18916.7|18796.7|18916.98|18796.98|18913.53|18793.53|9
1641245630000|2022-01-03 21:33:50|18916.88|18796.88|18926.29|18806.29|18926.29|18806.29|18916.88|18796.88|10
1641245640000|2022-01-03 21:34:00|18925.96|18805.96|18933.79|18813.79|18933.79|18813.79|18925.96|18805.96|10
1641245650000|2022-01-03 21:34:10|18934.17|18814.17|18937.1|18817.1|18937.1|18817.1|18934.14|18814.14|10
1641245660000|2022-01-03 21:34:20|18937.25|18817.25|18941.41|18821.41|18941.41|18821.41|18937.25|18817.25|10
1641245670000|2022-01-03 21:34:30|18942.29|18822.29|18950.03|18830.03|18950.03|18830.03|18942.29|18822.29|10
1641245680000|2022-01-03 21:34:40|18950.62|18830.62|18954.48|18834.48|18954.48|18834.48|18950.62|18830.62|10
1641245690000|2022-01-03 21:34:50|18954.37|18834.37|18954.43|18834.43|18954.85|18834.85|18954.28|18834.28|10
1641245700000|2022-01-03 21:35:00|18954.63|18834.63|18955.04|18835.04|18955.44|18835.44|18954.61|18834.61|9
1641245710000|2022-01-03 21:35:10|18954.91|18834.91|18957.06|18837.06|18957.06|18837.06|18954.91|18834.91|10
1641245720000|2022-01-03 21:35:20|18957.92|18837.92|18958.03|18838.03|18958.2|18838.2|18957.33|18837.33|10
1641245730000|2022-01-03 21:35:30|18958.47|18838.47|18968.44|18848.44|18968.44|18848.44|18958.47|18838.47|10
1641245740000|2022-01-03 21:35:40|18968.68|18848.68|18965.65|18845.65|18970.72|18850.72|18965.65|18845.65|10
1641245750000|2022-01-03 21:35:50|18965.02|18845.02|18965.01|18845.01|18965.39|18845.39|18963.56|18843.56|10
1641245760000|2022-01-03 21:36:00|18964.84|18844.84|18961.23|18841.23|18964.94|18844.94|18961.23|18841.23|10
1641245770000|2022-01-03 21:36:10|18960.5|18840.5|18955.23|18835.23|18960.5|18840.5|18955.23|18835.23|10
1641245780000|2022-01-03 21:36:20|18954.76|18834.76|18951.76|18831.76|18954.76|18834.76|18951.76|18831.76|10
1641245790000|2022-01-03 21:36:30|18951.99|18831.99|18954.32|18834.32|18954.32|18834.32|18951.88|18831.88|10
1641245800000|2022-01-03 21:36:40|18954.83|18834.83|18958.67|18838.67|18958.67|18838.67|18954.83|18834.83|10
1641245810000|2022-01-03 21:36:50|18959.61|18839.61|18960.29|18840.29|18960.36|18840.36|18959.49|18839.49|10
1641245820000|2022-01-03 21:37:00|18961.31|18841.31|18963.95|18843.95|18964.71|18844.71|18961.31|18841.31|10
1641245830000|2022-01-03 21:37:10|18964.72|18844.72|18963.24|18843.24|18964.72|18844.72|18963.24|18843.24|10
1641245840000|2022-01-03 21:37:20|18963.26|18843.26|18962.2|18842.2|18963.26|18843.26|18962.2|18842.2|10
1641245850000|2022-01-03 21:37:30|18962.31|18842.31|18961.05|18841.05|18962.71|18842.71|18961.03|18841.03|10
1641245860000|2022-01-03 21:37:40|18961.16|18841.16|18960.53|18840.53|18961.16|18841.16|18960.53|18840.53|9
1641245870000|2022-01-03 21:37:50|18960.57|18840.57|18957.02|18837.02|18960.57|18840.57|18957.02|18837.02|10
1641245880000|2022-01-03 21:38:00|18956.84|18836.84|18957.14|18837.14|18957.23|18837.23|18956.47|18836.47|10
1641245890000|2022-01-03 21:38:10|18956.94|18836.94|18951.57|18831.57|18956.94|18836.94|18951.57|18831.57|10
1641245900000|2022-01-03 21:38:20|18951.48|18831.48|18948.42|18828.42|18951.48|18831.48|18948.42|18828.42|9
1641245910000|2022-01-03 21:38:30|18948.44|18828.44|18946.16|18826.16|18948.55|18828.55|18945.64|18825.64|9
1641245920000|2022-01-03 21:38:40|18945.41|18825.41|18945.84|18825.84|18945.84|18825.84|18944.91|18824.91|9
1641245930000|2022-01-03 21:38:50|18945.69|18825.69|18945.26|18825.26|18945.93|18825.93|18944.91|18824.91|10
1641245940000|2022-01-03 21:39:00|18945.27|18825.27|18942.04|18822.04|18945.27|18825.27|18942.04|18822.04|9
1641245950000|2022-01-03 21:39:10|18941.12|18821.12|18936.59|18816.59|18941.12|18821.12|18936.59|18816.59|10
1641245960000|2022-01-03 21:39:20|18934.38|18814.38|18931.04|18811.04|18934.44|18814.44|18930.57|18810.57|10
1641245970000|2022-01-03 21:39:30|18931.34|18811.34|18927.35|18807.35|18931.34|18811.34|18927.35|18807.35|10
1641245980000|2022-01-03 21:39:40|18927.74|18807.74|18929.06|18809.06|18929.09|18809.09|18927.63|18807.63|10
1641245990000|2022-01-03 21:39:50|18929.24|18809.24|18925|18805|18929.56|18809.56|18922.7|18802.7|10
1641246000000|2022-01-03 21:40:00|18925.11|18805.11|18925.58|18805.58|18925.58|18805.58|18924.81|18804.81|9
1641246010000|2022-01-03 21:40:10|18925.27|18805.27|18926.47|18806.47|18926.64|18806.64|18925.27|18805.27|10
1641246020000|2022-01-03 21:40:20|18926.33|18806.33|18927.37|18807.37|18927.5|18807.5|18926.33|18806.33|10
1641246030000|2022-01-03 21:40:30|18927.64|18807.64|18926.43|18806.43|18927.73|18807.73|18926.35|18806.35|10
1641246040000|2022-01-03 21:40:40|18925.27|18805.27|18926.86|18806.86|18926.86|18806.86|18925.27|18805.27|10
1641246050000|2022-01-03 21:40:50|18927.03|18807.03|18927|18807|18927.13|18807.13|18926.73|18806.73|10
1641246060000|2022-01-03 21:41:00|18927.88|18807.88|18929.79|18809.79|18930.19|18810.19|18927.88|18807.88|10
1641246070000|2022-01-03 21:41:10|18929.81|18809.81|18930.18|18810.18|18930.18|18810.18|18929.75|18809.75|10
1641246080000|2022-01-03 21:41:20|18931.04|18811.04|18930.97|18810.97|18931.3|18811.3|18930.97|18810.97|9
1641246090000|2022-01-03 21:41:30|18930.69|18810.69|18927.17|18807.17|18930.69|18810.69|18926.69|18806.69|10
1641246100000|2022-01-03 21:41:40|18926.58|18806.58|18929.76|18809.76|18929.76|18809.76|18926.58|18806.58|10
1641246110000|2022-01-03 21:41:50|18929.1|18809.1|18930.82|18810.82|18930.87|18810.87|18929.1|18809.1|10
1641246120000|2022-01-03 21:42:00|18931.14|18811.14|18933.35|18813.35|18933.37|18813.37|18931.14|18811.14|9
1641246130000|2022-01-03 21:42:10|18933.72|18813.72|18933.38|18813.38|18934.6|18814.6|18933.32|18813.32|10
1641246140000|2022-01-03 21:42:20|18932.99|18812.99|18932.37|18812.37|18932.99|18812.99|18932.37|18812.37|8
1641246150000|2022-01-03 21:42:30|18931.96|18811.96|18931.59|18811.59|18932.15|18812.15|18931.28|18811.28|10
1641246160000|2022-01-03 21:42:40|18931.61|18811.61|18931.51|18811.51|18931.75|18811.75|18931.51|18811.51|8
1641246170000|2022-01-03 21:42:50|18931.43|18811.43|18930.62|18810.62|18931.82|18811.82|18930.4|18810.4|10
1641246180000|2022-01-03 21:43:00|18930.74|18810.74|18928.45|18808.45|18930.74|18810.74|18928.45|18808.45|10
1641246190000|2022-01-03 21:43:10|18927.59|18807.59|18923.6|18803.6|18927.59|18807.59|18923.6|18803.6|8
1641246200000|2022-01-03 21:43:20|18923.61|18803.61|18917.43|18797.43|18923.61|18803.61|18917.43|18797.43|10
1641246210000|2022-01-03 21:43:30|18914.78|18794.78|18909.63|18789.63|18914.78|18794.78|18909.63|18789.63|8
1641246220000|2022-01-03 21:43:40|18909.08|18789.08|18910.01|18790.01|18910.01|18790.01|18909.04|18789.04|10
1641246230000|2022-01-03 21:43:50|18909.77|18789.77|18911.84|18791.84|18912.09|18792.09|18909.77|18789.77|10
1641246240000|2022-01-03 21:44:00|18912.36|18792.36|18913.07|18793.07|18913.56|18793.56|18912.36|18792.36|10
1641246250000|2022-01-03 21:44:10|18912.86|18792.86|18910.29|18790.29|18912.86|18792.86|18909.39|18789.39|10
1641246260000|2022-01-03 21:44:20|18909.05|18789.05|18902.92|18782.92|18909.05|18789.05|18902.79|18782.79|10
1641246270000|2022-01-03 21:44:30|18901.45|18781.45|18895.7|18775.7|18901.45|18781.45|18895.16|18775.16|9
1641246280000|2022-01-03 21:44:40|18895.62|18775.62|18893.93|18773.93|18895.64|18775.64|18893.93|18773.93|9
1641246290000|2022-01-03 21:44:50|18893.85|18773.85|18893.38|18773.38|18894.61|18774.61|18893.38|18773.38|10
1641246300000|2022-01-03 21:45:00|18893.19|18773.19|18892.28|18772.28|18893.19|18773.19|18891.77|18771.77|10
1641246310000|2022-01-03 21:45:10|18892.7|18772.7|18894.48|18774.48|18894.48|18774.48|18892.7|18772.7|10
1641246320000|2022-01-03 21:45:20|18895|18775|18898.73|18778.73|18898.73|18778.73|18895|18775|10
1641246330000|2022-01-03 21:45:30|18899.23|18779.23|18897.27|18777.27|18899.23|18779.23|18897.24|18777.24|10
1641246340000|2022-01-03 21:45:40|18897.38|18777.38|18898.59|18778.59|18898.87|18778.87|18897.38|18777.38|10
1641246350000|2022-01-03 21:45:50|18898.25|18778.25|18896.57|18776.57|18898.25|18778.25|18895.99|18775.99|9
1641246360000|2022-01-03 21:46:00|18897.12|18777.12|18898.67|18778.67|18898.67|18778.67|18897.12|18777.12|10
1641246370000|2022-01-03 21:46:10|18899.29|18779.29|18901.48|18781.48|18901.48|18781.48|18899.29|18779.29|10
1641246380000|2022-01-03 21:46:20|18901.98|18781.98|18902.89|18782.89|18903.01|18783.01|18901.98|18781.98|10
1641246390000|2022-01-03 21:46:30|18903.26|18783.26|18902.95|18782.95|18903.94|18783.94|18902.5|18782.5|10
1641246400000|2022-01-03 21:46:40|18902.96|18782.96|18904.48|18784.48|18904.48|18784.48|18902.66|18782.66|10
1641246410000|2022-01-03 21:46:50|18904.56|18784.56|18903.49|18783.49|18904.58|18784.58|18903.49|18783.49|10
1641246420000|2022-01-03 21:47:00|18903.38|18783.38|18905.04|18785.04|18905.04|18785.04|18903.35|18783.35|9
1641246430000|2022-01-03 21:47:10|18904.95|18784.95|18906.19|18786.19|18906.19|18786.19|18904.32|18784.32|10
1641246440000|2022-01-03 21:47:20|18906.71|18786.71|18907.47|18787.47|18908.12|18788.12|18906.71|18786.71|10
1641246450000|2022-01-03 21:47:30|18907.85|18787.85|18907.74|18787.74|18907.99|18787.99|18907.65|18787.65|9
1641246460000|2022-01-03 21:47:40|18907.81|18787.81|18909.16|18789.16|18909.16|18789.16|18907.81|18787.81|9
1641246470000|2022-01-03 21:47:50|18909.44|18789.44|18909.58|18789.58|18909.7|18789.7|18909.44|18789.44|10
1641246480000|2022-01-03 21:48:00|18909.8|18789.8|18911.86|18791.86|18911.86|18791.86|18909.7|18789.7|9
1641246490000|2022-01-03 21:48:10|18912.37|18792.37|18913.82|18793.82|18913.82|18793.82|18912.37|18792.37|9
1641246500000|2022-01-03 21:48:20|18913.33|18793.33|18914.13|18794.13|18914.2|18794.2|18913.33|18793.33|9
1641246510000|2022-01-03 21:48:30|18914.18|18794.18|18915.27|18795.27|18915.4|18795.4|18914.18|18794.18|7
1641246520000|2022-01-03 21:48:40|18915.58|18795.58|18914.9|18794.9|18915.92|18795.92|18914.83|18794.83|10
1641246530000|2022-01-03 21:48:50|18914.64|18794.64|18913.54|18793.54|18914.64|18794.64|18913.05|18793.05|10
1641246540000|2022-01-03 21:49:00|18913.69|18793.69|18915.44|18795.44|18915.46|18795.46|18913.69|18793.69|10
1641246550000|2022-01-03 21:49:10|18916.3|18796.3|18921.48|18801.48|18921.48|18801.48|18916.3|18796.3|9
1641246560000|2022-01-03 21:49:20|18922.32|18802.32|18924.25|18804.25|18924.99|18804.99|18922.32|18802.32|10
1641246570000|2022-01-03 21:49:30|18924.27|18804.27|18925.37|18805.37|18925.37|18805.37|18924.04|18804.04|9
1641246580000|2022-01-03 21:49:40|18925.05|18805.05|18924.48|18804.48|18925.12|18805.12|18924.44|18804.44|9
1641246590000|2022-01-03 21:49:50|18924.43|18804.43|18925.11|18805.11|18925.66|18805.66|18924.43|18804.43|9
1641246600000|2022-01-03 21:50:00|18924.93|18804.93|18926.52|18806.52|18926.52|18806.52|18924.93|18804.93|10
1641246610000|2022-01-03 21:50:10|18926.14|18806.14|18928.96|18808.96|18928.96|18808.96|18926.14|18806.14|10
1641246620000|2022-01-03 21:50:20|18929.26|18809.26|18932.18|18812.18|18932.18|18812.18|18929.26|18809.26|10
1641246630000|2022-01-03 21:50:30|18931.83|18811.83|18933.99|18813.99|18934.88|18814.88|18931.83|18811.83|10
1641246640000|2022-01-03 21:50:40|18934.62|18814.62|18935.68|18815.68|18935.68|18815.68|18934.62|18814.62|10
1641246650000|2022-01-03 21:50:50|18935.79|18815.79|18938.87|18818.87|18938.87|18818.87|18935.79|18815.79|9
1641246660000|2022-01-03 21:51:00|18938.91|18818.91|18938.63|18818.63|18938.91|18818.91|18938.23|18818.23|10
1641246670000|2022-01-03 21:51:10|18938.49|18818.49|18938.34|18818.34|18938.76|18818.76|18938.34|18818.34|10
1641246680000|2022-01-03 21:51:20|18938.02|18818.02|18932.21|18812.21|18938.02|18818.02|18932.21|18812.21|10
1641246690000|2022-01-03 21:51:30|18931.06|18811.06|18923.91|18803.91|18931.06|18811.06|18923.91|18803.91|10
1641246700000|2022-01-03 21:51:40|18922.86|18802.86|18918.31|18798.31|18922.86|18802.86|18918.31|18798.31|10
1641246710000|2022-01-03 21:51:50|18918.83|18798.83|18917.96|18797.96|18918.83|18798.83|18917.7|18797.7|10
1641246720000|2022-01-03 21:52:00|18918.1|18798.1|18916.83|18796.83|18918.15|18798.15|18916.8|18796.8|9
1641246730000|2022-01-03 21:52:10|18916.71|18796.71|18916.36|18796.36|18916.72|18796.72|18916.07|18796.07|10
1641246740000|2022-01-03 21:52:20|18916.54|18796.54|18917.44|18797.44|18917.44|18797.44|18916.29|18796.29|10
1641246750000|2022-01-03 21:52:30|18917.59|18797.59|18919.18|18799.18|18919.18|18799.18|18917.59|18797.59|10
1641246760000|2022-01-03 21:52:40|18918.79|18798.79|18921.98|18801.98|18922.07|18802.07|18918.79|18798.79|10
1641246770000|2022-01-03 21:52:50|18922.12|18802.12|18920.42|18800.42|18922.79|18802.79|18920.42|18800.42|10
1641246780000|2022-01-03 21:53:00|18920.41|18800.41|18918.99|18798.99|18920.41|18800.41|18918.63|18798.63|10
1641246790000|2022-01-03 21:53:10|18918.55|18798.55|18917.12|18797.12|18918.55|18798.55|18917.12|18797.12|10
1641246800000|2022-01-03 21:53:20|18917.92|18797.92|18922.82|18802.82|18922.82|18802.82|18917.87|18797.87|10
1641246810000|2022-01-03 21:53:30|18922.8|18802.8|18923.82|18803.82|18924.17|18804.17|18922.8|18802.8|10
1641246820000|2022-01-03 21:53:40|18923.83|18803.83|18922.72|18802.72|18923.83|18803.83|18922.72|18802.72|9
1641246830000|2022-01-03 21:53:50|18922.46|18802.46|18921.53|18801.53|18922.46|18802.46|18921.53|18801.53|9
1641246840000|2022-01-03 21:54:00|18920.99|18800.99|18919.7|18799.7|18920.99|18800.99|18919.7|18799.7|10
1641246850000|2022-01-03 21:54:10|18919|18799|18915.98|18795.98|18919|18799|18915.98|18795.98|10
1641246860000|2022-01-03 21:54:20|18916.01|18796.01|18915.75|18795.75|18916.18|18796.18|18915.75|18795.75|10
1641246870000|2022-01-03 21:54:30|18915.96|18795.96|18915.4|18795.4|18915.96|18795.96|18915.4|18795.4|8
1641246880000|2022-01-03 21:54:40|18916.03|18796.03|18916.12|18796.12|18916.72|18796.72|18916.03|18796.03|9
1641246890000|2022-01-03 21:54:50|18916.21|18796.21|18915.82|18795.82|18916.28|18796.28|18915.61|18795.61|9
1641246900000|2022-01-03 21:55:00|18915.57|18795.57|18916.72|18796.72|18916.72|18796.72|18915.34|18795.34|10
1641246910000|2022-01-03 21:55:10|18917.01|18797.01|18918.74|18798.74|18919.1|18799.1|18917.01|18797.01|10
1641246920000|2022-01-03 21:55:20|18918.48|18798.48|18918.54|18798.54|18918.86|18798.86|18917.65|18797.65|10
1641246930000|2022-01-03 21:55:30|18918.63|18798.63|18923.68|18803.68|18924.27|18804.27|18918.63|18798.63|10
1641246940000|2022-01-03 21:55:40|18924.7|18804.7|18923.02|18803.02|18924.7|18804.7|18922.82|18802.82|10
1641246950000|2022-01-03 21:55:50|18922.76|18802.76|18920.24|18800.24|18922.76|18802.76|18920.24|18800.24|10
1641246960000|2022-01-03 21:56:00|18919.55|18799.55|18916.62|18796.62|18919.77|18799.77|18916.62|18796.62|10
1641246970000|2022-01-03 21:56:10|18916.63|18796.63|18916.06|18796.06|18916.63|18796.63|18916.06|18796.06|10
1641246980000|2022-01-03 21:56:20|18915.8|18795.8|18916.55|18796.55|18917.04|18797.04|18915.8|18795.8|10
1641246990000|2022-01-03 21:56:30|18916.66|18796.66|18918|18798|18918|18798|18916.39|18796.39|10
1641247000000|2022-01-03 21:56:40|18917.98|18797.98|18918.16|18798.16|18918.18|18798.18|18917.98|18797.98|9
1641247010000|2022-01-03 21:56:50|18917.64|18797.64|18918.52|18798.52|18918.57|18798.57|18917.64|18797.64|10
1641247020000|2022-01-03 21:57:00|18918.41|18798.41|18917.53|18797.53|18918.44|18798.44|18917.53|18797.53|8
1641247030000|2022-01-03 21:57:10|18917.66|18797.66|18915.13|18795.13|18917.66|18797.66|18915.13|18795.13|9
1641247040000|2022-01-03 21:57:20|18914.73|18794.73|18915.65|18795.65|18915.91|18795.91|18913.89|18793.89|10
1641247050000|2022-01-03 21:57:30|18916.1|18796.1|18915.06|18795.06|18916.1|18796.1|18915.06|18795.06|9
1641247060000|2022-01-03 21:57:40|18915.04|18795.04|18914.96|18794.96|18915.65|18795.65|18914.96|18794.96|10
1641247070000|2022-01-03 21:57:50|18914.59|18794.59|18914.93|18794.93|18914.93|18794.93|18913.46|18793.46|10
1641247080000|2022-01-03 21:58:00|18915.77|18795.77|18916.27|18796.27|18916.27|18796.27|18914.53|18794.53|10
1641247090000|2022-01-03 21:58:10|18917.14|18797.14|18918.35|18798.35|18918.35|18798.35|18917.14|18797.14|9
1641247100000|2022-01-03 21:58:20|18918.48|18798.48|18914.83|18794.83|18918.48|18798.48|18914.83|18794.83|10
1641247110000|2022-01-03 21:58:30|18913.37|18793.37|18911.45|18791.45|18913.37|18793.37|18910.36|18790.36|10
1641247120000|2022-01-03 21:58:40|18912.38|18792.38|18914.07|18794.07|18914.56|18794.56|18912.38|18792.38|10
1641247130000|2022-01-03 21:58:50|18913.78|18793.78|18913.78|18793.78|18914.19|18794.19|18913.69|18793.69|10
1641247140000|2022-01-03 21:59:00|18913.79|18793.79|18911.45|18791.45|18913.79|18793.79|18911.11|18791.11|9
1641247150000|2022-01-03 21:59:10|18911.31|18791.31|18909.4|18789.4|18911.31|18791.31|18909.35|18789.35|10
1641247160000|2022-01-03 21:59:20|18908.93|18788.93|18909.76|18789.76|18909.76|18789.76|18908.8|18788.8|9
1641247170000|2022-01-03 21:59:30|18909.66|18789.66|18907.67|18787.67|18909.79|18789.79|18907.63|18787.63|10
1641247180000|2022-01-03 21:59:40|18906.77|18786.77|18897.84|18777.84|18906.77|18786.77|18897.84|18777.84|10
1641247190000|2022-01-03 21:59:50|18897.34|18777.34|18890.01|18770.01|18897.34|18777.34|18889.5|18769.5|10
1641247200000|2022-01-03 22:00:00|18889.99|18769.99|18889.11|18769.11|18890.62|18770.62|18889.11|18769.11|10
1641247210000|2022-01-03 22:00:10|18888.76|18768.76|18887.49|18767.49|18889.06|18769.06|18887.49|18767.49|10
1641247220000|2022-01-03 22:00:20|18887.48|18767.48|18886.15|18766.15|18887.48|18767.48|18886.15|18766.15|10
1641247230000|2022-01-03 22:00:30|18885.64|18765.64|18886.81|18766.81|18887.3|18767.3|18885.64|18765.64|10
1641247240000|2022-01-03 22:00:40|18887.35|18767.35|18885.38|18765.38|18887.39|18767.39|18885.23|18765.23|10
1641247250000|2022-01-03 22:00:50|18885.51|18765.51|18885.17|18765.17|18886.62|18766.62|18885.17|18765.17|10
1641247260000|2022-01-03 22:01:00|18885.24|18765.24|18882|18762|18885.24|18765.24|18882|18762|10
1641247270000|2022-01-03 22:01:10|18881.66|18761.66|18879.66|18759.66|18881.66|18761.66|18879.66|18759.66|9
1641247280000|2022-01-03 22:01:20|18879.56|18759.56|18876.99|18756.99|18879.56|18759.56|18876.95|18756.95|10
1641247290000|2022-01-03 22:01:30|18876.06|18756.06|18874.65|18754.65|18876.06|18756.06|18874.65|18754.65|9
1641247300000|2022-01-03 22:01:40|18874.53|18754.53|18874.71|18754.71|18874.71|18754.71|18874.53|18754.53|9
1641247310000|2022-01-03 22:01:50|18874.24|18754.24|18871.89|18751.89|18874.24|18754.24|18871.89|18751.89|10
1641247320000|2022-01-03 22:02:00|18871.91|18751.91|18873.94|18753.94|18873.94|18753.94|18871.91|18751.91|10
1641247330000|2022-01-03 22:02:10|18873.66|18753.66|18872.25|18752.25|18873.66|18753.66|18870.42|18750.42|10
1641247340000|2022-01-03 22:02:20|18872.74|18752.74|18872.36|18752.36|18875.36|18755.36|18872.27|18752.27|10
1641247350000|2022-01-03 22:02:30|18872.44|18752.44|18875.64|18755.64|18875.64|18755.64|18872.34|18752.34|10
1641247360000|2022-01-03 22:02:40|18875.28|18755.28|18877.45|18757.45|18877.45|18757.45|18875.28|18755.28|10
1641247370000|2022-01-03 22:02:50|18877.69|18757.69|18879.88|18759.88|18879.88|18759.88|18877.69|18757.69|10
1641247380000|2022-01-03 22:03:00|18880.81|18760.81|18881.5|18761.5|18881.68|18761.68|18880.62|18760.62|9
1641247390000|2022-01-03 22:03:10|18881.93|18761.93|18883.77|18763.77|18883.77|18763.77|18881.93|18761.93|10
1641247400000|2022-01-03 22:03:20|18883.91|18763.91|18886.82|18766.82|18886.96|18766.96|18883.91|18763.91|10
1641247410000|2022-01-03 22:03:30|18887.5|18767.5|18889.73|18769.73|18889.82|18769.82|18887.5|18767.5|10
1641247420000|2022-01-03 22:03:40|18889.77|18769.77|18892.44|18772.44|18892.44|18772.44|18889.77|18769.77|10
1641247430000|2022-01-03 22:03:50|18892.36|18772.36|18893.09|18773.09|18893.61|18773.61|18892.36|18772.36|9
1641247440000|2022-01-03 22:04:00|18893.07|18773.07|18898.47|18778.47|18898.47|18778.47|18893.07|18773.07|10
1641247450000|2022-01-03 22:04:10|18898.73|18778.73|18900.58|18780.58|18900.58|18780.58|18898.73|18778.73|10
1641247460000|2022-01-03 22:04:20|18901.06|18781.06|18902.22|18782.22|18902.22|18782.22|18901.06|18781.06|10
1641247470000|2022-01-03 22:04:30|18902.34|18782.34|18904.47|18784.47|18904.47|18784.47|18902.34|18782.34|7
1641247480000|2022-01-03 22:04:40|18904.29|18784.29|18904.29|18784.29|18904.66|18784.66|18904.19|18784.19|10
1641247490000|2022-01-03 22:04:50|18904.34|18784.34|18905.28|18785.28|18905.73|18785.73|18904.34|18784.34|8
1641247500000|2022-01-03 22:05:00|18904.7|18784.7|18903.94|18783.94|18904.7|18784.7|18903.16|18783.16|10
1641247510000|2022-01-03 22:05:10|18903.95|18783.95|18904.15|18784.15|18904.15|18784.15|18902.83|18782.83|10
1641247520000|2022-01-03 22:05:20|18904.48|18784.48|18909.76|18789.76|18909.76|18789.76|18904.48|18784.48|10
1641247530000|2022-01-03 22:05:30|18909.71|18789.71|18913.2|18793.2|18913.2|18793.2|18909.71|18789.71|9
1641247540000|2022-01-03 22:05:40|18913.73|18793.73|18913.74|18793.74|18914.61|18794.61|18913.73|18793.73|9
1641247550000|2022-01-03 22:05:50|18913.95|18793.95|18915.75|18795.75|18915.75|18795.75|18913.51|18793.51|10
1641247560000|2022-01-03 22:06:00|18918.44|18798.44|18922.06|18802.06|18922.06|18802.06|18917.5|18797.5|9
1641247570000|2022-01-03 22:06:10|18921.83|18801.83|18920.03|18800.03|18922.23|18802.23|18920.03|18800.03|9
1641247580000|2022-01-03 22:06:20|18920.05|18800.05|18915.76|18795.76|18920.05|18800.05|18915.76|18795.76|9
1641247590000|2022-01-03 22:06:30|18914.88|18794.88|18911.16|18791.16|18914.88|18794.88|18911.16|18791.16|10
1641247600000|2022-01-03 22:06:40|18910.98|18790.98|18910.1|18790.1|18911.29|18791.29|18910.1|18790.1|9
1641247610000|2022-01-03 22:06:50|18910.16|18790.16|18912.49|18792.49|18912.49|18792.49|18910.16|18790.16|10
1641247620000|2022-01-03 22:07:00|18913.05|18793.05|18916.12|18796.12|18916.13|18796.13|18913.05|18793.05|10
1641247630000|2022-01-03 22:07:10|18916|18796|18915.92|18795.92|18916.04|18796.04|18915.58|18795.58|10
1641247640000|2022-01-03 22:07:20|18915.49|18795.49|18917|18797|18917.35|18797.35|18914.94|18794.94|10
1641247650000|2022-01-03 22:07:30|18917.43|18797.43|18918.73|18798.73|18918.73|18798.73|18917.34|18797.34|9
1641247660000|2022-01-03 22:07:40|18919.12|18799.12|18918.68|18798.68|18919.78|18799.78|18918.68|18798.68|10
1641247670000|2022-01-03 22:07:50|18918.93|18798.93|18918.76|18798.76|18919.02|18799.02|18918.28|18798.28|9
1641247680000|2022-01-03 22:08:00|18918.67|18798.67|18913.55|18793.55|18918.67|18798.67|18913.55|18793.55|9
1641247690000|2022-01-03 22:08:10|18913.25|18793.25|18909.07|18789.07|18913.25|18793.25|18909.07|18789.07|10
1641247700000|2022-01-03 22:08:20|18907.71|18787.71|18900.59|18780.59|18907.71|18787.71|18900.43|18780.43|10
1641247710000|2022-01-03 22:08:30|18900.28|18780.28|18896.48|18776.48|18900.28|18780.28|18896.48|18776.48|9
1641247720000|2022-01-03 22:08:40|18895.13|18775.13|18893.93|18773.93|18895.13|18775.13|18893.93|18773.93|10
1641247730000|2022-01-03 22:08:50|18893.56|18773.56|18892.68|18772.68|18894.07|18774.07|18892.68|18772.68|10
1641247740000|2022-01-03 22:09:00|18892.66|18772.66|18889.12|18769.12|18892.66|18772.66|18889.11|18769.11|10
1641247750000|2022-01-03 22:09:10|18888.91|18768.91|18888.55|18768.55|18889|18769|18888.39|18768.39|9
1641247760000|2022-01-03 22:09:20|18888.75|18768.75|18890.3|18770.3|18890.3|18770.3|18888.75|18768.75|10
1641247770000|2022-01-03 22:09:30|18890.6|18770.6|18892.88|18772.88|18892.88|18772.88|18890.6|18770.6|9
1641247780000|2022-01-03 22:09:40|18892.85|18772.85|18895.57|18775.57|18895.6|18775.6|18892.85|18772.85|10
1641247790000|2022-01-03 22:09:50|18895.91|18775.91|18895.21|18775.21|18896|18776|18895.21|18775.21|9
1641247800000|2022-01-03 22:10:00|18895.32|18775.32|18896.6|18776.6|18896.6|18776.6|18895.25|18775.25|10
1641247810000|2022-01-03 22:10:10|18896.87|18776.87|18897.16|18777.16|18897.35|18777.35|18896.77|18776.77|10
1641247820000|2022-01-03 22:10:20|18897.17|18777.17|18897.47|18777.47|18897.47|18777.47|18896.02|18776.02|9
1641247830000|2022-01-03 22:10:30|18897.54|18777.54|18899.39|18779.39|18899.39|18779.39|18897.38|18777.38|10
1641247840000|2022-01-03 22:10:40|18899.53|18779.53|18901.38|18781.38|18901.38|18781.38|18899.53|18779.53|10
1641247850000|2022-01-03 22:10:50|18901.24|18781.24|18901.96|18781.96|18902.14|18782.14|18901.24|18781.24|8
1641247860000|2022-01-03 22:11:00|18901.74|18781.74|18902.63|18782.63|18902.65|18782.65|18901.74|18781.74|9
1641247870000|2022-01-03 22:11:10|18902.95|18782.95|18902.54|18782.54|18902.95|18782.95|18902.46|18782.46|7
1641247880000|2022-01-03 22:11:20|18902.72|18782.72|18907.09|18787.09|18907.09|18787.09|18902.72|18782.72|8
1641247890000|2022-01-03 22:11:30|18906.97|18786.97|18910.08|18790.08|18910.09|18790.09|18906.97|18786.97|10
1641247900000|2022-01-03 22:11:40|18909.78|18789.78|18911.69|18791.69|18911.69|18791.69|18909.77|18789.77|8
1641247910000|2022-01-03 22:11:50|18911.64|18791.64|18913.41|18793.41|18913.41|18793.41|18911.22|18791.22|10
1641247920000|2022-01-03 22:12:00|18913.54|18793.54|18912.97|18792.97|18913.95|18793.95|18912.97|18792.97|10
1641247930000|2022-01-03 22:12:10|18913.01|18793.01|18913.85|18793.85|18913.85|18793.85|18912.77|18792.77|9
1641247940000|2022-01-03 22:12:20|18913.87|18793.87|18916.41|18796.41|18916.67|18796.67|18913.87|18793.87|10
1641247950000|2022-01-03 22:12:30|18917.22|18797.22|18922.58|18802.58|18922.58|18802.58|18917.22|18797.22|10
1641247960000|2022-01-03 22:12:40|18923.08|18803.08|18927.55|18807.55|18927.55|18807.55|18923.08|18803.08|10
1641247970000|2022-01-03 22:12:50|18928.56|18808.56|18929|18809|18929|18809|18928.54|18808.54|9
1641247980000|2022-01-03 22:13:00|18929.06|18809.06|18929.94|18809.94|18930.06|18810.06|18929.06|18809.06|9
1641247990000|2022-01-03 22:13:10|18930|18810|18930.84|18810.84|18930.84|18810.84|18930|18810|8
1641248000000|2022-01-03 22:13:20|18930.94|18810.94|18930.49|18810.49|18931.1|18811.1|18930.49|18810.49|10
1641248010000|2022-01-03 22:13:30|18930.54|18810.54|18930.61|18810.61|18930.61|18810.61|18930.23|18810.23|8
1641248020000|2022-01-03 22:13:40|18930.91|18810.91|18930.16|18810.16|18931|18811|18930.16|18810.16|10
1641248030000|2022-01-03 22:13:50|18929.83|18809.83|18929.02|18809.02|18931.38|18811.38|18929.02|18809.02|10
1641248040000|2022-01-03 22:14:00|18928.47|18808.47|18927.92|18807.92|18928.47|18808.47|18926.18|18806.18|10
1641248050000|2022-01-03 22:14:10|18928.17|18808.17|18929.99|18809.99|18929.99|18809.99|18928.17|18808.17|9
1641248060000|2022-01-03 22:14:20|18930.47|18810.47|18931.89|18811.89|18932.08|18812.08|18930.47|18810.47|9
1641248070000|2022-01-03 22:14:30|18931.79|18811.79|18931.59|18811.59|18931.98|18811.98|18931.52|18811.52|7
1641248080000|2022-01-03 22:14:40|18931.63|18811.63|18931.92|18811.92|18932.42|18812.42|18931.63|18811.63|10
1641248090000|2022-01-03 22:14:50|18932.09|18812.09|18931.72|18811.72|18932.09|18812.09|18931.72|18811.72|8
1641248100000|2022-01-03 22:15:00|18931.82|18811.82|18931.23|18811.23|18931.82|18811.82|18930.58|18810.58|9
1641248110000|2022-01-03 22:15:10|18931.2|18811.2|18925.49|18805.49|18931.27|18811.27|18925.49|18805.49|10
1641248120000|2022-01-03 22:15:20|18925.36|18805.36|18921.43|18801.43|18925.36|18805.36|18921.43|18801.43|10
1641248130000|2022-01-03 22:15:30|18921.82|18801.82|18915.81|18795.81|18921.82|18801.82|18915.81|18795.81|10
1641248140000|2022-01-03 22:15:40|18915.95|18795.95|18916.1|18796.1|18916.55|18796.55|18915.52|18795.52|9
1641248150000|2022-01-03 22:15:50|18916.34|18796.34|18915.01|18795.01|18916.34|18796.34|18914.82|18794.82|10
1641248160000|2022-01-03 22:16:00|18914.5|18794.5|18914.46|18794.46|18914.72|18794.72|18914.46|18794.46|10
1641248170000|2022-01-03 22:16:10|18914.27|18794.27|18917.6|18797.6|18917.6|18797.6|18914.22|18794.22|9
1641248180000|2022-01-03 22:16:20|18917.61|18797.61|18918.75|18798.75|18918.75|18798.75|18917.61|18797.61|10
1641248190000|2022-01-03 22:16:30|18918.76|18798.76|18918.98|18798.98|18919.22|18799.22|18918.62|18798.62|10
1641248200000|2022-01-03 22:16:40|18919.01|18799.01|18919.86|18799.86|18919.86|18799.86|18918.67|18798.67|10
1641248210000|2022-01-03 22:16:50|18920.18|18800.18|18920.06|18800.06|18920.91|18800.91|18920.06|18800.06|10
1641248220000|2022-01-03 22:17:00|18918.94|18798.94|18914.67|18794.67|18918.94|18798.94|18914.67|18794.67|10
1641248230000|2022-01-03 22:17:10|18914.54|18794.54|18911.82|18791.82|18914.54|18794.54|18911.82|18791.82|10
1641248240000|2022-01-03 22:17:20|18911.95|18791.95|18911.71|18791.71|18911.95|18791.95|18910.7|18790.7|9
1641248250000|2022-01-03 22:17:30|18911.59|18791.59|18910.38|18790.38|18911.6|18791.6|18910.38|18790.38|10
1641248260000|2022-01-03 22:17:40|18910.76|18790.76|18911.76|18791.76|18911.76|18791.76|18910.36|18790.36|7
1641248270000|2022-01-03 22:17:50|18911.88|18791.88|18914.42|18794.42|18914.42|18794.42|18911.88|18791.88|10
1641248280000|2022-01-03 22:18:00|18914.55|18794.55|18913.28|18793.28|18915.06|18795.06|18913.21|18793.21|9
1641248290000|2022-01-03 22:18:10|18913.13|18793.13|18912.43|18792.43|18913.13|18793.13|18912.36|18792.36|8
1641248300000|2022-01-03 22:18:20|18912.07|18792.07|18911.38|18791.38|18912.17|18792.17|18911.38|18791.38|8
1641248310000|2022-01-03 22:18:30|18911.62|18791.62|18910.54|18790.54|18911.62|18791.62|18910.54|18790.54|7
1641248320000|2022-01-03 22:18:40|18910.31|18790.31|18911.14|18791.14|18911.71|18791.71|18910.31|18790.31|9
1641248330000|2022-01-03 22:18:50|18911.04|18791.04|18911.35|18791.35|18911.35|18791.35|18910.61|18790.61|10
1641248340000|2022-01-03 22:19:00|18912.32|18792.32|18913.63|18793.63|18913.63|18793.63|18912.09|18792.09|10
1641248350000|2022-01-03 22:19:10|18913.92|18793.92|18921.69|18801.69|18921.69|18801.69|18913.92|18793.92|10
1641248360000|2022-01-03 22:19:20|18921.48|18801.48|18924.32|18804.32|18925.25|18805.25|18921.48|18801.48|10
1641248370000|2022-01-03 22:19:30|18924.87|18804.87|18930.5|18810.5|18930.5|18810.5|18924.87|18804.87|10
1641248380000|2022-01-03 22:19:40|18930.63|18810.63|18933.8|18813.8|18933.86|18813.86|18930.63|18810.63|10
1641248390000|2022-01-03 22:19:50|18934.71|18814.71|18940.51|18820.51|18940.51|18820.51|18934.71|18814.71|10
1641248400000|2022-01-03 22:20:00|18940.23|18820.23|18941.56|18821.56|18942.1|18822.1|18940.23|18820.23|9
1641248410000|2022-01-03 22:20:10|18942.1|18822.1|18943.41|18823.41|18943.41|18823.41|18942.1|18822.1|9
1641248420000|2022-01-03 22:20:20|18943.9|18823.9|18944.61|18824.61|18944.61|18824.61|18943.76|18823.76|9
1641248430000|2022-01-03 22:20:30|18944.67|18824.67|18950.54|18830.54|18950.54|18830.54|18944.67|18824.67|10
1641248440000|2022-01-03 22:20:40|18951.21|18831.21|18957.24|18837.24|18957.24|18837.24|18951.21|18831.21|10
1641248450000|2022-01-03 22:20:50|18958.29|18838.29|18965.12|18845.12|18965.12|18845.12|18958.29|18838.29|10
1641248460000|2022-01-03 22:21:00|18965.32|18845.32|18964.34|18844.34|18965.53|18845.53|18964.34|18844.34|10
1641248470000|2022-01-03 22:21:10|18964.41|18844.41|18967.96|18847.96|18967.96|18847.96|18964.41|18844.41|10
1641248480000|2022-01-03 22:21:20|18969.46|18849.46|18972.95|18852.95|18972.95|18852.95|18969.13|18849.13|9
1641248490000|2022-01-03 22:21:30|18973.21|18853.21|18968.39|18848.39|18973.32|18853.32|18968.39|18848.39|10
1641248500000|2022-01-03 22:21:40|18968.32|18848.32|18963.78|18843.78|18968.32|18848.32|18963.78|18843.78|10
1641248510000|2022-01-03 22:21:50|18962.53|18842.53|18957.77|18837.77|18962.53|18842.53|18957.77|18837.77|10
1641248520000|2022-01-03 22:22:00|18957.27|18837.27|18958.67|18838.67|18958.68|18838.68|18956.3|18836.3|10
1641248530000|2022-01-03 22:22:10|18960.01|18840.01|18962.88|18842.88|18962.88|18842.88|18959.8|18839.8|10
1641248540000|2022-01-03 22:22:20|18963.52|18843.52|18962.16|18842.16|18963.52|18843.52|18961.72|18841.72|10
1641248550000|2022-01-03 22:22:30|18961.61|18841.61|18965.7|18845.7|18965.7|18845.7|18961.28|18841.28|10
1641248560000|2022-01-03 22:22:40|18964.9|18844.9|18962.95|18842.95|18965.04|18845.04|18962.16|18842.16|10
1641248570000|2022-01-03 22:22:50|18963.04|18843.04|18964.36|18844.36|18964.36|18844.36|18962.16|18842.16|10
1641248580000|2022-01-03 22:23:00|18963.84|18843.84|18966.19|18846.19|18966.19|18846.19|18963.84|18843.84|10
1641248590000|2022-01-03 22:23:10|18966.08|18846.08|18964.58|18844.58|18966.28|18846.28|18964.45|18844.45|10
1641248600000|2022-01-03 22:23:20|18963.99|18843.99|18963.43|18843.43|18964.06|18844.06|18962.37|18842.37|10
1641248610000|2022-01-03 22:23:30|18963.32|18843.32|18964.22|18844.22|18965.12|18845.12|18963.32|18843.32|10
1641248620000|2022-01-03 22:23:40|18964.34|18844.34|18964.12|18844.12|18964.63|18844.63|18963.88|18843.88|10
1641248630000|2022-01-03 22:23:50|18963.97|18843.97|18962.08|18842.08|18964.27|18844.27|18962.08|18842.08|8
1641248640000|2022-01-03 22:24:00|18962.96|18842.96|18965.77|18845.77|18965.77|18845.77|18962.34|18842.34|10
1641248650000|2022-01-03 22:24:10|18966.23|18846.23|18970.28|18850.28|18970.43|18850.43|18965.9|18845.9|10
1641248660000|2022-01-03 22:24:20|18970.9|18850.9|18972.45|18852.45|18972.52|18852.52|18970.9|18850.9|10
1641248670000|2022-01-03 22:24:30|18972.76|18852.76|18973.07|18853.07|18973.07|18853.07|18972.32|18852.32|9
1641248680000|2022-01-03 22:24:40|18973.01|18853.01|18974.38|18854.38|18974.38|18854.38|18973.01|18853.01|10
1641248690000|2022-01-03 22:24:50|18974.53|18854.53|18973.67|18853.67|18974.53|18854.53|18973.67|18853.67|9
1641248700000|2022-01-03 22:25:00|18973.92|18853.92|18972.71|18852.71|18973.92|18853.92|18971.33|18851.33|10
1641248710000|2022-01-03 22:25:10|18973.43|18853.43|18975.79|18855.79|18975.79|18855.79|18973.35|18853.35|10
1641248720000|2022-01-03 22:25:20|18975.69|18855.69|18977.22|18857.22|18977.39|18857.39|18975.36|18855.36|10
1641248730000|2022-01-03 22:25:30|18977.53|18857.53|18978.22|18858.22|18978.22|18858.22|18977.01|18857.01|10
1641248740000|2022-01-03 22:25:40|18978.2|18858.2|18980.95|18860.95|18981.02|18861.02|18978.2|18858.2|10
1641248750000|2022-01-03 22:25:50|18981.26|18861.26|18981.43|18861.43|18981.43|18861.43|18980.88|18860.88|9
1641248760000|2022-01-03 22:26:00|18981.39|18861.39|18982.89|18862.89|18983.14|18863.14|18981.39|18861.39|10
1641248770000|2022-01-03 22:26:10|18982.44|18862.44|18983.53|18863.53|18983.82|18863.82|18982.44|18862.44|10
1641248780000|2022-01-03 22:26:20|18983.3|18863.3|18983.76|18863.76|18984.6|18864.6|18983.02|18863.02|10
1641248790000|2022-01-03 22:26:30|18984.2|18864.2|18983.9|18863.9|18984.86|18864.86|18983.75|18863.75|10
1641248800000|2022-01-03 22:26:40|18984.26|18864.26|18981.07|18861.07|18984.26|18864.26|18981.07|18861.07|10
1641248810000|2022-01-03 22:26:50|18980.58|18860.58|18975.16|18855.16|18980.58|18860.58|18975.16|18855.16|10
1641248820000|2022-01-03 22:27:00|18974.75|18854.75|18973.58|18853.58|18974.75|18854.75|18973.18|18853.18|9
1641248830000|2022-01-03 22:27:10|18973.64|18853.64|18979.18|18859.18|18979.18|18859.18|18973.63|18853.63|10
1641248840000|2022-01-03 22:27:20|18978.99|18858.99|18980.05|18860.05|18980.4|18860.4|18978.99|18858.99|10
1641248850000|2022-01-03 22:27:30|18980.66|18860.66|18981.12|18861.12|18981.52|18861.52|18980.38|18860.38|10
1641248860000|2022-01-03 22:27:40|18982.13|18862.13|18981.72|18861.72|18982.13|18862.13|18981.12|18861.12|10
1641248870000|2022-01-03 22:27:50|18982.22|18862.22|18983.87|18863.87|18983.87|18863.87|18982.22|18862.22|10
1641248880000|2022-01-03 22:28:00|18983.95|18863.95|18984.89|18864.89|18984.89|18864.89|18983.93|18863.93|10
1641248890000|2022-01-03 22:28:10|18983.94|18863.94|19000.36|18880.36|19000.37|18880.37|18983.94|18863.94|10
1641248900000|2022-01-03 22:28:20|19000.78|18880.78|19009.58|18889.58|19009.58|18889.58|19000.78|18880.78|10
1641248910000|2022-01-03 22:28:30|19010.69|18890.69|19016.02|18896.02|19016.02|18896.02|19010.69|18890.69|10
1641248920000|2022-01-03 22:28:40|19016.13|18896.13|19019.96|18899.96|19019.96|18899.96|19016.13|18896.13|10
1641248930000|2022-01-03 22:28:50|19019.58|18899.58|19024.65|18904.65|19024.65|18904.65|19019.58|18899.58|10
1641248940000|2022-01-03 22:29:00|19024.55|18904.55|19024.31|18904.31|19025.49|18905.49|19023.99|18903.99|10
1641248950000|2022-01-03 22:29:10|19024.54|18904.54|19024.7|18904.7|19025.46|18905.46|19024.36|18904.36|9
1641248960000|2022-01-03 22:29:20|19025.93|18905.93|19023.8|18903.8|19026.25|18906.25|19023.8|18903.8|9
1641248970000|2022-01-03 22:29:30|19023.52|18903.52|19022.64|18902.64|19023.52|18903.52|19022.38|18902.38|9
1641248980000|2022-01-03 22:29:40|19022.75|18902.75|19022.85|18902.85|19022.85|18902.85|19022.45|18902.45|9
1641248990000|2022-01-03 22:29:50|19022.71|18902.71|19022.96|18902.96|19023.44|18903.44|19022.71|18902.71|10
1641249000000|2022-01-03 22:30:00|19023.1|18903.1|19023|18903|19023.1|18903.1|19021.88|18901.88|10
1641249010000|2022-01-03 22:30:10|19023.35|18903.35|19024.47|18904.47|19024.47|18904.47|19023.35|18903.35|9
1641249020000|2022-01-03 22:30:20|19024.57|18904.57|19025.05|18905.05|19025.05|18905.05|19024.4|18904.4|9
1641249030000|2022-01-03 22:30:30|19025.06|18905.06|19024.97|18904.97|19025.06|18905.06|19024.17|18904.17|9
1641249040000|2022-01-03 22:30:40|19024.94|18904.94|19025.28|18905.28|19025.52|18905.52|19024.83|18904.83|10
1641249050000|2022-01-03 22:30:50|19025.4|18905.4|19027.24|18907.24|19027.24|18907.24|19025.04|18905.04|10
1641249060000|2022-01-03 22:31:00|19027.42|18907.42|19028.59|18908.59|19028.87|18908.87|19027.42|18907.42|10
1641249070000|2022-01-03 22:31:10|19028.61|18908.61|19027.86|18907.86|19028.79|18908.79|19027.66|18907.66|10
1641249080000|2022-01-03 22:31:20|19027.58|18907.58|19026.88|18906.88|19027.58|18907.58|19026.88|18906.88|9
1641249090000|2022-01-03 22:31:30|19026.86|18906.86|19026.66|18906.66|19026.86|18906.86|19026.38|18906.38|9
1641249100000|2022-01-03 22:31:40|19026.54|18906.54|19024.41|18904.41|19026.54|18906.54|19023.93|18903.93|10
1641249110000|2022-01-03 22:31:50|19024.35|18904.35|19023.82|18903.82|19025.8|18905.8|19023.82|18903.82|10
1641249120000|2022-01-03 22:32:00|19024.22|18904.22|19024.58|18904.58|19025.13|18905.13|19024.22|18904.22|10
1641249130000|2022-01-03 22:32:10|19024.54|18904.54|19024.63|18904.63|19024.74|18904.74|19024.31|18904.31|9
1641249140000|2022-01-03 22:32:20|19025.01|18905.01|19025.14|18905.14|19025.65|18905.65|19024.87|18904.87|10
1641249150000|2022-01-03 22:32:30|19025.25|18905.25|19025.86|18905.86|19025.99|18905.99|19025.14|18905.14|10
1641249160000|2022-01-03 22:32:40|19025.89|18905.89|19025.61|18905.61|19025.99|18905.99|19025.61|18905.61|10
1641249170000|2022-01-03 22:32:50|19025.76|18905.76|19025.41|18905.41|19025.76|18905.76|19024.97|18904.97|9
1641249180000|2022-01-03 22:33:00|19025.45|18905.45|19024.75|18904.75|19025.45|18905.45|19024.59|18904.59|9
1641249190000|2022-01-03 22:33:10|19024.74|18904.74|19025.63|18905.63|19025.95|18905.95|19024.74|18904.74|10
1641249200000|2022-01-03 22:33:20|19026.22|18906.22|19025.63|18905.63|19026.3|18906.3|19025.39|18905.39|8
1641249210000|2022-01-03 22:33:30|19025.68|18905.68|19025.97|18905.97|19026.14|18906.14|19025.52|18905.52|10
1641249220000|2022-01-03 22:33:40|19025.41|18905.41|19026.15|18906.15|19026.15|18906.15|19025.23|18905.23|9
1641249230000|2022-01-03 22:33:50|19025.82|18905.82|19028.63|18908.63|19028.63|18908.63|19025.82|18905.82|10
1641249240000|2022-01-03 22:34:00|19029.13|18909.13|19029.93|18909.93|19029.93|18909.93|19029.13|18909.13|10
1641249250000|2022-01-03 22:34:10|19030.1|18910.1|19033.17|18913.17|19033.17|18913.17|19030.1|18910.1|10
1641249260000|2022-01-03 22:34:20|19033.11|18913.11|19033.02|18913.02|19033.11|18913.11|19032.56|18912.56|10
1641249270000|2022-01-03 22:34:30|19032.83|18912.83|19032.81|18912.81|19033.78|18913.78|19032.58|18912.58|10
1641249280000|2022-01-03 22:34:40|19032.9|18912.9|19031.78|18911.78|19033.1|18913.1|19031.78|18911.78|10
1641249290000|2022-01-03 22:34:50|19032.23|18912.23|19031.84|18911.84|19032.96|18912.96|19031.84|18911.84|9
1641249300000|2022-01-03 22:35:00|19031.8|18911.8|19033.48|18913.48|19033.48|18913.48|19031.8|18911.8|10
1641249310000|2022-01-03 22:35:10|19034.14|18914.14|19032.18|18912.18|19034.14|18914.14|19032.18|18912.18|10
1641249320000|2022-01-03 22:35:20|19031.9|18911.9|19032.61|18912.61|19033.45|18913.45|19031.9|18911.9|10
1641249330000|2022-01-03 22:35:30|19033.03|18913.03|19033.85|18913.85|19033.85|18913.85|19033.03|18913.03|9
1641249340000|2022-01-03 22:35:40|19033.98|18913.98|19035.2|18915.2|19035.2|18915.2|19033.49|18913.49|10
1641249350000|2022-01-03 22:35:50|19034.91|18914.91|19033.75|18913.75|19035.21|18915.21|19033.74|18913.74|9
1641249360000|2022-01-03 22:36:00|19033.37|18913.37|19032.86|18912.86|19033.49|18913.49|19032.34|18912.34|10
1641249370000|2022-01-03 22:36:10|19032.95|18912.95|19033.43|18913.43|19033.47|18913.47|19032.95|18912.95|10
1641249380000|2022-01-03 22:36:20|19033.49|18913.49|19034.67|18914.67|19034.99|18914.99|19033.49|18913.49|10
1641249390000|2022-01-03 22:36:30|19034.18|18914.18|19033.63|18913.63|19034.19|18914.19|19033.63|18913.63|10
1641249400000|2022-01-03 22:36:40|19033.52|18913.52|19035.06|18915.06|19035.06|18915.06|19033.52|18913.52|10
1641249410000|2022-01-03 22:36:50|19034.96|18914.96|19034.53|18914.53|19035.25|18915.25|19034.5|18914.5|10
1641249420000|2022-01-03 22:37:00|19034.48|18914.48|19035.5|18915.5|19035.75|18915.75|19034.48|18914.48|10
1641249430000|2022-01-03 22:37:10|19035.25|18915.25|19033.14|18913.14|19035.33|18915.33|19033.14|18913.14|10
1641249440000|2022-01-03 22:37:20|19033.52|18913.52|19034.17|18914.17|19034.44|18914.44|19033.51|18913.51|10
1641249450000|2022-01-03 22:37:30|19033.99|18913.99|19033.25|18913.25|19034.42|18914.42|19033.25|18913.25|9
1641249460000|2022-01-03 22:37:40|19032.99|18912.99|19033.09|18913.09|19033.09|18913.09|19032.57|18912.57|9
1641249470000|2022-01-03 22:37:50|19033.05|18913.05|19032.39|18912.39|19033.05|18913.05|19032.37|18912.37|10
1641249480000|2022-01-03 22:38:00|19032.55|18912.55|19033.96|18913.96|19033.96|18913.96|19032.55|18912.55|8
1641249490000|2022-01-03 22:38:10|19033.92|18913.92|19035.21|18915.21|19035.31|18915.31|19033.92|18913.92|10
1641249500000|2022-01-03 22:38:20|19036.47|18916.47|19038.22|18918.22|19038.26|18918.26|19036.47|18916.47|10
1641249510000|2022-01-03 22:38:30|19038.61|18918.61|19044.22|18924.22|19044.22|18924.22|19038.44|18918.44|10
1641249520000|2022-01-03 22:38:40|19044.23|18924.23|19046.96|18926.96|19046.96|18926.96|19044.23|18924.23|10
1641249530000|2022-01-03 22:38:50|19047.69|18927.69|19050.75|18930.75|19050.75|18930.75|19047.66|18927.66|10
1641249540000|2022-01-03 22:39:00|19050.74|18930.74|19053.69|18933.69|19053.69|18933.69|19050.74|18930.74|10
1641249550000|2022-01-03 22:39:10|19054.3|18934.3|19056.66|18936.66|19056.66|18936.66|19054.3|18934.3|10
1641249560000|2022-01-03 22:39:20|19057.05|18937.05|19057.25|18937.25|19057.25|18937.25|19055.5|18935.5|9
1641249570000|2022-01-03 22:39:30|19058.04|18938.04|19060.52|18940.52|19060.52|18940.52|19057.65|18937.65|10
1641249580000|2022-01-03 22:39:40|19060.51|18940.51|19058.53|18938.53|19060.51|18940.51|19058.53|18938.53|8
1641249590000|2022-01-03 22:39:50|19058.37|18938.37|19060.3|18940.3|19063.57|18943.57|19058.37|18938.37|10
1641249600000|2022-01-03 22:40:00|19060.23|18940.23|19056.85|18936.85|19060.38|18940.38|19056.85|18936.85|10
1641249610000|2022-01-03 22:40:10|19056.65|18936.65|19054.65|18934.65|19057.54|18937.54|19054.65|18934.65|10
1641249620000|2022-01-03 22:40:20|19054.58|18934.58|19052.27|18932.27|19054.58|18934.58|19052.27|18932.27|10
1641249630000|2022-01-03 22:40:30|19051.96|18931.96|19049.33|18929.33|19051.96|18931.96|19049.33|18929.33|10
1641249640000|2022-01-03 22:40:40|19049.22|18929.22|19047.52|18927.52|19049.22|18929.22|19047.52|18927.52|10
1641249650000|2022-01-03 22:40:50|19047.53|18927.53|19048.48|18928.48|19048.48|18928.48|19047.17|18927.17|10
1641249660000|2022-01-03 22:41:00|19048.26|18928.26|19048.73|18928.73|19048.91|18928.91|19048.26|18928.26|10
1641249670000|2022-01-03 22:41:10|19048.15|18928.15|19049.3|18929.3|19049.3|18929.3|19048.15|18928.15|10
1641249680000|2022-01-03 22:41:20|19049.13|18929.13|19047.16|18927.16|19049.13|18929.13|19047.08|18927.08|9
1641249690000|2022-01-03 22:41:30|19047.43|18927.43|19047.5|18927.5|19047.5|18927.5|19045.86|18925.86|9
1641249700000|2022-01-03 22:41:40|19047.42|18927.42|19046.34|18926.34|19047.42|18927.42|19046.19|18926.19|10
1641249710000|2022-01-03 22:41:50|19046.44|18926.44|19045.13|18925.13|19046.44|18926.44|19045.13|18925.13|10
1641249720000|2022-01-03 22:42:00|19045.3|18925.3|19044.75|18924.75|19045.3|18925.3|19044.63|18924.63|10
1641249730000|2022-01-03 22:42:10|19043.87|18923.87|19043.25|18923.25|19044.1|18924.1|19043.25|18923.25|9
1641249740000|2022-01-03 22:42:20|19042.89|18922.89|19039.93|18919.93|19042.89|18922.89|19039.93|18919.93|10
1641249750000|2022-01-03 22:42:30|19039.77|18919.77|19036.98|18916.98|19039.77|18919.77|19036.98|18916.98|10
1641249760000|2022-01-03 22:42:40|19036.67|18916.67|19032.45|18912.45|19036.67|18916.67|19032.45|18912.45|10
1641249770000|2022-01-03 22:42:50|19031.33|18911.33|19028.4|18908.4|19031.33|18911.33|19028.4|18908.4|10
1641249780000|2022-01-03 22:43:00|19028.46|18908.46|19023.71|18903.71|19028.46|18908.46|19023.71|18903.71|10
1641249790000|2022-01-03 22:43:10|19023.2|18903.2|19019.7|18899.7|19023.2|18903.2|19019.7|18899.7|10
1641249800000|2022-01-03 22:43:20|19019.61|18899.61|19016.26|18896.26|19019.61|18899.61|19016.26|18896.26|10
1641249810000|2022-01-03 22:43:30|19015.47|18895.47|19007.36|18887.36|19015.47|18895.47|19007.36|18887.36|10
1641249820000|2022-01-03 22:43:40|19006.09|18886.09|18997.44|18877.44|19006.09|18886.09|18997.44|18877.44|10
1641249830000|2022-01-03 22:43:50|18995.87|18875.87|18992.82|18872.82|18995.87|18875.87|18991.23|18871.23|10
1641249840000|2022-01-03 22:44:00|18992.78|18872.78|18995.3|18875.3|18995.3|18875.3|18992.78|18872.78|10
1641249850000|2022-01-03 22:44:10|18995.75|18875.75|18997.42|18877.42|18998.9|18878.9|18995.75|18875.75|10
1641249860000|2022-01-03 22:44:20|18997.17|18877.17|18997.73|18877.73|18997.73|18877.73|18996.38|18876.38|10
1641249870000|2022-01-03 22:44:30|18997.61|18877.61|18998.29|18878.29|18998.49|18878.49|18997.38|18877.38|10
1641249880000|2022-01-03 22:44:40|18998.93|18878.93|18999.28|18879.28|18999.28|18879.28|18998.57|18878.57|10
1641249890000|2022-01-03 22:44:50|18999.14|18879.14|19000.28|18880.28|19000.34|18880.34|18999.01|18879.01|8
1641249900000|2022-01-03 22:45:00|19000.35|18880.35|18999.3|18879.3|19000.35|18880.35|18999.3|18879.3|9
1641249910000|2022-01-03 22:45:10|18998.96|18878.96|19000.23|18880.23|19000.42|18880.42|18998.78|18878.78|10
1641249920000|2022-01-03 22:45:20|19000|18880|19001.06|18881.06|19001.06|18881.06|18999.89|18879.89|10
1641249930000|2022-01-03 22:45:30|19001.18|18881.18|18999.25|18879.25|19001.59|18881.59|18998.64|18878.64|10
1641249940000|2022-01-03 22:45:40|18999.1|18879.1|18999.75|18879.75|19000.57|18880.57|18999.07|18879.07|10
1641249950000|2022-01-03 22:45:50|19000.14|18880.14|19003.12|18883.12|19003.12|18883.12|19000.14|18880.14|8
1641249960000|2022-01-03 22:46:00|19003.9|18883.9|19006.02|18886.02|19006.02|18886.02|19003.9|18883.9|10
1641249970000|2022-01-03 22:46:10|19005.79|18885.79|19007.3|18887.3|19007.51|18887.51|19005.7|18885.7|9
1641249980000|2022-01-03 22:46:20|19007.18|18887.18|19006.41|18886.41|19008.66|18888.66|19006.41|18886.41|10
1641249990000|2022-01-03 22:46:30|19005.81|18885.81|19004.09|18884.09|19006.04|18886.04|19004.08|18884.08|10
1641250000000|2022-01-03 22:46:40|19003.43|18883.43|19003.66|18883.66|19005.55|18885.55|19003.22|18883.22|9
1641250010000|2022-01-03 22:46:50|19003.33|18883.33|19002.16|18882.16|19003.33|18883.33|19002.16|18882.16|9
1641250020000|2022-01-03 22:47:00|19002.35|18882.35|19000.74|18880.74|19002.79|18882.79|19000.74|18880.74|10
1641250030000|2022-01-03 22:47:10|19000.55|18880.55|18999.49|18879.49|19000.63|18880.63|18999.49|18879.49|10
1641250040000|2022-01-03 22:47:20|18998.99|18878.99|18994.66|18874.66|18998.99|18878.99|18994.66|18874.66|10
1641250050000|2022-01-03 22:47:30|18993.61|18873.61|18985.18|18865.18|18993.61|18873.61|18985.18|18865.18|10
1641250060000|2022-01-03 22:47:40|18983.42|18863.42|18975.02|18855.02|18983.42|18863.42|18975.02|18855.02|10
1641250070000|2022-01-03 22:47:50|18974.3|18854.3|18971.81|18851.81|18974.3|18854.3|18969.4|18849.4|10
1641250080000|2022-01-03 22:48:00|18972.14|18852.14|18978.28|18858.28|18978.28|18858.28|18972.14|18852.14|10
1641250090000|2022-01-03 22:48:10|18979.36|18859.36|18981.27|18861.27|18982.02|18862.02|18979.34|18859.34|10
1641250100000|2022-01-03 22:48:20|18981.77|18861.77|18980.6|18860.6|18981.77|18861.77|18980.05|18860.05|10
1641250110000|2022-01-03 22:48:30|18980.52|18860.52|18979.6|18859.6|18980.52|18860.52|18979.46|18859.46|8
1641250120000|2022-01-03 22:48:40|18979.26|18859.26|18975.46|18855.46|18979.26|18859.26|18975.46|18855.46|10
1641250130000|2022-01-03 22:48:50|18974.42|18854.42|18969.62|18849.62|18974.42|18854.42|18969.62|18849.62|9
1641250140000|2022-01-03 22:49:00|18969.93|18849.93|18966.15|18846.15|18970.18|18850.18|18966.15|18846.15|10
1641250150000|2022-01-03 22:49:10|18966.17|18846.17|18963.64|18843.64|18966.17|18846.17|18963.64|18843.64|9
1641250160000|2022-01-03 22:49:20|18963.4|18843.4|18958.58|18838.58|18963.4|18843.4|18957.79|18837.79|10
1641250170000|2022-01-03 22:49:30|18958.33|18838.33|18955.9|18835.9|18958.33|18838.33|18955.9|18835.9|10
1641250180000|2022-01-03 22:49:40|18956.21|18836.21|18954.91|18834.91|18956.21|18836.21|18954.84|18834.84|10
1641250190000|2022-01-03 22:49:50|18955.24|18835.24|18956.15|18836.15|18956.43|18836.43|18955.07|18835.07|10
1641250200000|2022-01-03 22:50:00|18956.46|18836.46|18956.71|18836.71|18956.81|18836.81|18956.34|18836.34|10
1641250210000|2022-01-03 22:50:10|18956.13|18836.13|18955.11|18835.11|18956.32|18836.32|18955.11|18835.11|10
1641250220000|2022-01-03 22:50:20|18953.6|18833.6|18949.55|18829.55|18953.6|18833.6|18949.55|18829.55|10
1641250230000|2022-01-03 22:50:30|18948.83|18828.83|18950.41|18830.41|18950.41|18830.41|18947.96|18827.96|10
1641250240000|2022-01-03 22:50:40|18950.55|18830.55|18949.95|18829.95|18950.94|18830.94|18949.95|18829.95|10
1641250250000|2022-01-03 22:50:50|18950.16|18830.16|18949.64|18829.64|18950.16|18830.16|18949.28|18829.28|10
1641250260000|2022-01-03 22:51:00|18949.44|18829.44|18948.95|18828.95|18949.65|18829.65|18948.95|18828.95|9
1641250270000|2022-01-03 22:51:10|18949.19|18829.19|18948.28|18828.28|18949.29|18829.29|18948.28|18828.28|10
1641250280000|2022-01-03 22:51:20|18948.06|18828.06|18946.43|18826.43|18948.43|18828.43|18946.16|18826.16|9
1641250290000|2022-01-03 22:51:30|18946.96|18826.96|18947.42|18827.42|18947.42|18827.42|18946.07|18826.07|10
1641250300000|2022-01-03 22:51:40|18947.74|18827.74|18950.26|18830.26|18950.26|18830.26|18947.54|18827.54|10
1641250310000|2022-01-03 22:51:50|18951.41|18831.41|18958.07|18838.07|18958.07|18838.07|18951.37|18831.37|10
1641250320000|2022-01-03 22:52:00|18958.84|18838.84|18963.2|18843.2|18963.2|18843.2|18958.84|18838.84|10
1641250330000|2022-01-03 22:52:10|18963.13|18843.13|18960.56|18840.56|18963.71|18843.71|18960.56|18840.56|10
1641250340000|2022-01-03 22:52:20|18960.32|18840.32|18958.19|18838.19|18960.32|18840.32|18958.19|18838.19|10
1641250350000|2022-01-03 22:52:30|18957.66|18837.66|18957.21|18837.21|18957.68|18837.68|18956.7|18836.7|10
1641250360000|2022-01-03 22:52:40|18957.15|18837.15|18958.22|18838.22|18958.81|18838.81|18957.15|18837.15|10
1641250370000|2022-01-03 22:52:50|18958.54|18838.54|18957.84|18837.84|18958.6|18838.6|18956.31|18836.31|10
1641250380000|2022-01-03 22:53:00|18958.27|18838.27|18959.63|18839.63|18959.66|18839.66|18958.27|18838.27|9
1641250390000|2022-01-03 22:53:10|18960.78|18840.78|18961.01|18841.01|18961.84|18841.84|18960.76|18840.76|9
1641250400000|2022-01-03 22:53:20|18961|18841|18960.29|18840.29|18961.19|18841.19|18959.59|18839.59|9
1641250410000|2022-01-03 22:53:30|18960.44|18840.44|18961.52|18841.52|18961.87|18841.87|18960.44|18840.44|10
1641250420000|2022-01-03 22:53:40|18961.57|18841.57|18961.48|18841.48|18961.73|18841.73|18961.38|18841.38|9
1641250430000|2022-01-03 22:53:50|18960.95|18840.95|18968.27|18848.27|18968.31|18848.31|18960.95|18840.95|10
1641250440000|2022-01-03 22:54:00|18968.2|18848.2|18966.34|18846.34|18968.35|18848.35|18966.34|18846.34|10
1641250450000|2022-01-03 22:54:10|18966.16|18846.16|18965.11|18845.11|18966.16|18846.16|18965.11|18845.11|9
1641250460000|2022-01-03 22:54:20|18965.15|18845.15|18965.71|18845.71|18965.71|18845.71|18965.01|18845.01|10
1641250470000|2022-01-03 22:54:30|18965.67|18845.67|18966.02|18846.02|18966.02|18846.02|18965.44|18845.44|10
1641250480000|2022-01-03 22:54:40|18965.93|18845.93|18966.4|18846.4|18966.4|18846.4|18965.55|18845.55|8
1641250490000|2022-01-03 22:54:50|18966.57|18846.57|18964.53|18844.53|18966.57|18846.57|18964.53|18844.53|9
1641250500000|2022-01-03 22:55:00|18964.55|18844.55|18962.81|18842.81|18964.55|18844.55|18962.76|18842.76|10
1641250510000|2022-01-03 22:55:10|18962.98|18842.98|18963.12|18843.12|18963.12|18843.12|18961.96|18841.96|10
1641250520000|2022-01-03 22:55:20|18963.01|18843.01|18964.1|18844.1|18964.1|18844.1|18963.01|18843.01|10
1641250530000|2022-01-03 22:55:30|18964.01|18844.01|18964.28|18844.28|18964.28|18844.28|18963.8|18843.8|8
1641250540000|2022-01-03 22:55:40|18964.01|18844.01|18964.43|18844.43|18964.48|18844.48|18963.95|18843.95|9
1641250550000|2022-01-03 22:55:50|18964.42|18844.42|18964.72|18844.72|18965|18845|18964.42|18844.42|8
1641250560000|2022-01-03 22:56:00|18964.52|18844.52|18963.58|18843.58|18964.63|18844.63|18963.58|18843.58|9
1641250570000|2022-01-03 22:56:10|18963.27|18843.27|18958.77|18838.77|18963.27|18843.27|18958.77|18838.77|10
1641250580000|2022-01-03 22:56:20|18958.43|18838.43|18959.03|18839.03|18959.43|18839.43|18958.03|18838.03|10
1641250590000|2022-01-03 22:56:30|18959.25|18839.25|18959.87|18839.87|18960.01|18840.01|18959.03|18839.03|9
1641250600000|2022-01-03 22:56:40|18961.1|18841.1|18965.85|18845.85|18965.85|18845.85|18960.81|18840.81|10
1641250610000|2022-01-03 22:56:50|18967.24|18847.24|18968.53|18848.53|18969.45|18849.45|18967.24|18847.24|10
1641250620000|2022-01-03 22:57:00|18968.83|18848.83|18967.74|18847.74|18968.83|18848.83|18967.74|18847.74|9
1641250630000|2022-01-03 22:57:10|18967.49|18847.49|18967.21|18847.21|18967.53|18847.53|18966.69|18846.69|10
1641250640000|2022-01-03 22:57:20|18967.34|18847.34|18967.73|18847.73|18968.15|18848.15|18967.34|18847.34|10
1641250650000|2022-01-03 22:57:30|18967.87|18847.87|18969.18|18849.18|18969.18|18849.18|18967.87|18847.87|9
1641250660000|2022-01-03 22:57:40|18969.5|18849.5|18969.11|18849.11|18969.67|18849.67|18969.11|18849.11|9
1641250670000|2022-01-03 22:57:50|18968.77|18848.77|18969.76|18849.76|18969.76|18849.76|18968.7|18848.7|9
1641250680000|2022-01-03 22:58:00|18969.8|18849.8|18971.15|18851.15|18971.16|18851.16|18969.42|18849.42|10
1641250690000|2022-01-03 22:58:10|18971.43|18851.43|18971.28|18851.28|18971.55|18851.55|18970.53|18850.53|7
1641250700000|2022-01-03 22:58:20|18970.95|18850.95|18970.72|18850.72|18970.95|18850.95|18970.72|18850.72|9
1641250710000|2022-01-03 22:58:30|18970.42|18850.42|18969.96|18849.96|18970.63|18850.63|18969.86|18849.86|9
1641250720000|2022-01-03 22:58:40|18969.99|18849.99|18971.86|18851.86|18971.86|18851.86|18969.99|18849.99|9
1641250730000|2022-01-03 22:58:50|18972.02|18852.02|18971.56|18851.56|18972.02|18852.02|18971.23|18851.23|10
1641250740000|2022-01-03 22:59:00|18971.61|18851.61|18972.5|18852.5|18972.71|18852.71|18971.61|18851.61|9
1641250750000|2022-01-03 22:59:10|18972.65|18852.65|18972.01|18852.01|18972.75|18852.75|18971.73|18851.73|10
1641250760000|2022-01-03 22:59:20|18972.97|18852.97|18973.43|18853.43|18973.79|18853.79|18972.6|18852.6|10
1641250770000|2022-01-03 22:59:30|18973.3|18853.3|18972.39|18852.39|18973.3|18853.3|18972.36|18852.36|9
1641250780000|2022-01-03 22:59:40|18971.84|18851.84|18971.26|18851.26|18971.99|18851.99|18970.85|18850.85|10
1641250790000|2022-01-03 22:59:50|18971.38|18851.38|18971.73|18851.73|18971.89|18851.89|18971.33|18851.33|10
1641250800000|2022-01-03 23:00:00|18971.66|18851.66|18972.7|18852.7|18972.7|18852.7|18971.27|18851.27|10
1641250810000|2022-01-03 23:00:10|18972.95|18852.95|18974.37|18854.37|18974.37|18854.37|18972.78|18852.78|10
1641250820000|2022-01-03 23:00:20|18975.01|18855.01|18986.77|18866.77|18986.77|18866.77|18974.98|18854.98|10
1641250830000|2022-01-03 23:00:30|18989.46|18869.46|18991.04|18871.04|18991.28|18871.28|18988.98|18868.98|10
1641250840000|2022-01-03 23:00:40|18991.5|18871.5|18990.27|18870.27|18991.5|18871.5|18990|18870|9
1641250850000|2022-01-03 23:00:50|18990.64|18870.64|18994.19|18874.19|18994.21|18874.21|18990.54|18870.54|10
1641250860000|2022-01-03 23:01:00|18995.84|18875.84|18998.33|18878.33|18999.14|18879.14|18995.84|18875.84|10
1641250870000|2022-01-03 23:01:10|18998.61|18878.61|18996.14|18876.14|18998.61|18878.61|18996.14|18876.14|10
1641250880000|2022-01-03 23:01:20|18996.18|18876.18|18993.23|18873.23|18996.18|18876.18|18993.23|18873.23|10
1641250890000|2022-01-03 23:01:30|18993.06|18873.06|18991.27|18871.27|18993.18|18873.18|18991.27|18871.27|9
1641250900000|2022-01-03 23:01:40|18991.06|18871.06|18986.07|18866.07|18991.06|18871.06|18986.07|18866.07|10
1641250910000|2022-01-03 23:01:50|18986.82|18866.82|18988.76|18868.76|18988.76|18868.76|18986.82|18866.82|10
1641250920000|2022-01-03 23:02:00|18988.21|18868.21|18986.34|18866.34|18988.21|18868.21|18986.34|18866.34|10
1641250930000|2022-01-03 23:02:10|18984.7|18864.7|18981.22|18861.22|18984.7|18864.7|18981.18|18861.18|10
1641250940000|2022-01-03 23:02:20|18980.98|18860.98|18979.91|18859.91|18980.98|18860.98|18979.47|18859.47|10
1641250950000|2022-01-03 23:02:30|18979.38|18859.38|18979|18859|18979.38|18859.38|18978.67|18858.67|9
1641250960000|2022-01-03 23:02:40|18978.16|18858.16|18973.81|18853.81|18978.34|18858.34|18973.81|18853.81|10
1641250970000|2022-01-03 23:02:50|18972.07|18852.07|18969.24|18849.24|18972.07|18852.07|18969.24|18849.24|10
1641250980000|2022-01-03 23:03:00|18969.08|18849.08|18967.72|18847.72|18969.08|18849.08|18967.36|18847.36|10
1641250990000|2022-01-03 23:03:10|18966.86|18846.86|18959.32|18839.32|18967.64|18847.64|18959.32|18839.32|10
1641251000000|2022-01-03 23:03:20|18958.27|18838.27|18954.1|18834.1|18958.48|18838.48|18954.1|18834.1|10
1641251010000|2022-01-03 23:03:30|18953.97|18833.97|18946.76|18826.76|18953.97|18833.97|18946.15|18826.15|10
1641251020000|2022-01-03 23:03:40|18946.69|18826.69|18942.36|18822.36|18946.69|18826.69|18942.36|18822.36|10
1641251030000|2022-01-03 23:03:50|18942.31|18822.31|18938.87|18818.87|18942.31|18822.31|18938.87|18818.87|9
1641251040000|2022-01-03 23:04:00|18938.65|18818.65|18940|18820|18940.47|18820.47|18938.65|18818.65|10
1641251050000|2022-01-03 23:04:10|18940.31|18820.31|18938.82|18818.82|18940.31|18820.31|18938.2|18818.2|9
1641251060000|2022-01-03 23:04:20|18938.94|18818.94|18934.83|18814.83|18938.94|18818.94|18934.49|18814.49|10
1641251070000|2022-01-03 23:04:30|18934.82|18814.82|18938.4|18818.4|18938.4|18818.4|18934.82|18814.82|10
1641251080000|2022-01-03 23:04:40|18938.88|18818.88|18939.8|18819.8|18939.85|18819.85|18938.48|18818.48|10
1641251090000|2022-01-03 23:04:50|18940.16|18820.16|18940.99|18820.99|18940.99|18820.99|18939.33|18819.33|9
1641251100000|2022-01-03 23:05:00|18940.97|18820.97|18935.93|18815.93|18940.97|18820.97|18935.93|18815.93|10
1641251110000|2022-01-03 23:05:10|18935.51|18815.51|18936.96|18816.96|18936.96|18816.96|18934.49|18814.49|10
1641251120000|2022-01-03 23:05:20|18938.52|18818.52|18940.12|18820.12|18940.48|18820.48|18938.52|18818.52|10
1641251130000|2022-01-03 23:05:30|18940.46|18820.46|18946.01|18826.01|18946.01|18826.01|18940.46|18820.46|10
1641251140000|2022-01-03 23:05:40|18946.02|18826.02|18944.99|18824.99|18947.29|18827.29|18944.99|18824.99|10
1641251150000|2022-01-03 23:05:50|18945.76|18825.76|18947.87|18827.87|18947.87|18827.87|18945.52|18825.52|9
1641251160000|2022-01-03 23:06:00|18949.77|18829.77|18952.28|18832.28|18952.28|18832.28|18949.77|18829.77|10
1641251170000|2022-01-03 23:06:10|18952.07|18832.07|18960.65|18840.65|18960.65|18840.65|18952.07|18832.07|10
1641251180000|2022-01-03 23:06:20|18962.04|18842.04|18972.82|18852.82|18972.82|18852.82|18962.04|18842.04|10
1641251190000|2022-01-03 23:06:30|18976.25|18856.25|18986.03|18866.03|18986.03|18866.03|18976.25|18856.25|10
1641251200000|2022-01-03 23:06:40|18985.2|18865.2|18987.77|18867.77|18987.77|18867.77|18985.2|18865.2|10
1641251210000|2022-01-03 23:06:50|18987.8|18867.8|18984.68|18864.68|18987.8|18867.8|18984.68|18864.68|10
1641251220000|2022-01-03 23:07:00|18985.15|18865.15|18980.96|18860.96|18985.44|18865.44|18980.96|18860.96|10
1641251230000|2022-01-03 23:07:10|18979.79|18859.79|18974.18|18854.18|18979.79|18859.79|18974.18|18854.18|10
1641251240000|2022-01-03 23:07:20|18974.07|18854.07|18969.64|18849.64|18974.07|18854.07|18969.64|18849.64|10
1641251250000|2022-01-03 23:07:30|18969.33|18849.33|18967.42|18847.42|18969.33|18849.33|18967.42|18847.42|10
1641251260000|2022-01-03 23:07:40|18967.3|18847.3|18969.91|18849.91|18969.91|18849.91|18967.3|18847.3|10
1641251270000|2022-01-03 23:07:50|18970.03|18850.03|18967.28|18847.28|18970.03|18850.03|18967.13|18847.13|10
1641251280000|2022-01-03 23:08:00|18967.15|18847.15|18967.28|18847.28|18967.76|18847.76|18967.03|18847.03|10
1641251290000|2022-01-03 23:08:10|18967.65|18847.65|18968.54|18848.54|18968.54|18848.54|18966.93|18846.93|10
1641251300000|2022-01-03 23:08:20|18968.84|18848.84|18971.09|18851.09|18971.54|18851.54|18968.84|18848.84|8
1641251310000|2022-01-03 23:08:30|18971.48|18851.48|18972.66|18852.66|18972.66|18852.66|18971.48|18851.48|10
1641251320000|2022-01-03 23:08:40|18972.91|18852.91|18972.4|18852.4|18972.91|18852.91|18972.16|18852.16|10
1641251330000|2022-01-03 23:08:50|18972.22|18852.22|18972.6|18852.6|18972.6|18852.6|18971.62|18851.62|10
1641251340000|2022-01-03 23:09:00|18972.5|18852.5|18971.38|18851.38|18972.5|18852.5|18971.13|18851.13|10
1641251350000|2022-01-03 23:09:10|18971.63|18851.63|18971.56|18851.56|18971.63|18851.63|18971.15|18851.15|9
1641251360000|2022-01-03 23:09:20|18971.55|18851.55|18972.44|18852.44|18972.5|18852.5|18971.55|18851.55|9
1641251370000|2022-01-03 23:09:30|18972.76|18852.76|18972.16|18852.16|18972.76|18852.76|18971.79|18851.79|10
1641251380000|2022-01-03 23:09:40|18972.19|18852.19|18966.16|18846.16|18972.19|18852.19|18966.16|18846.16|10
1641251390000|2022-01-03 23:09:50|18964.84|18844.84|18964.86|18844.86|18965.27|18845.27|18964.05|18844.05|10
1641251400000|2022-01-03 23:10:00|18964.89|18844.89|18967.87|18847.87|18967.87|18847.87|18964.89|18844.89|10
1641251410000|2022-01-03 23:10:10|18967.85|18847.85|18967.46|18847.46|18968.02|18848.02|18967.27|18847.27|8
1641251420000|2022-01-03 23:10:20|18967.27|18847.27|18968.13|18848.13|18969.4|18849.4|18967.27|18847.27|10
1641251430000|2022-01-03 23:10:30|18969.03|18849.03|18969.85|18849.85|18969.85|18849.85|18968.35|18848.35|10
1641251440000|2022-01-03 23:10:40|18971.43|18851.43|18974.48|18854.48|18974.48|18854.48|18971.43|18851.43|9
1641251450000|2022-01-03 23:10:50|18974.56|18854.56|18980.29|18860.29|18980.29|18860.29|18974.56|18854.56|10
1641251460000|2022-01-03 23:11:00|18980.92|18860.92|18985.79|18865.79|18985.79|18865.79|18980.92|18860.92|10
1641251470000|2022-01-03 23:11:10|18985.03|18865.03|18986.73|18866.73|18986.92|18866.92|18985.03|18865.03|9
1641251480000|2022-01-03 23:11:20|18987.56|18867.56|18991.67|18871.67|18991.67|18871.67|18987.16|18867.16|10
1641251490000|2022-01-03 23:11:30|18991.9|18871.9|18998.5|18878.5|18998.5|18878.5|18991.88|18871.88|10
1641251500000|2022-01-03 23:11:40|18998.72|18878.72|19001.84|18881.84|19001.84|18881.84|18997.59|18877.59|10
1641251510000|2022-01-03 23:11:50|19002.77|18882.77|19007.54|18887.54|19007.55|18887.55|19002.77|18882.77|10
1641251520000|2022-01-03 23:12:00|19009.48|18889.48|19011.84|18891.84|19011.98|18891.98|19009.48|18889.48|9
1641251530000|2022-01-03 23:12:10|19011.92|18891.92|19009.48|18889.48|19011.99|18891.99|19009.41|18889.41|10
1641251540000|2022-01-03 23:12:20|19009.79|18889.79|19014.15|18894.15|19014.58|18894.58|19009.79|18889.79|10
1641251550000|2022-01-03 23:12:30|19013.81|18893.81|19007.58|18887.58|19013.87|18893.87|19007.58|18887.58|10
1641251560000|2022-01-03 23:12:40|19007.45|18887.45|19006.44|18886.44|19007.45|18887.45|19006.44|18886.44|10
1641251570000|2022-01-03 23:12:50|19006.91|18886.91|19009.1|18889.1|19009.1|18889.1|19006.64|18886.64|9
1641251580000|2022-01-03 23:13:00|19009.41|18889.41|19007.47|18887.47|19009.58|18889.58|19007.47|18887.47|9
1641251590000|2022-01-03 23:13:10|19006.98|18886.98|19007.28|18887.28|19007.28|18887.28|19006.63|18886.63|10
1641251600000|2022-01-03 23:13:20|19007.33|18887.33|19006.81|18886.81|19007.52|18887.52|19006.33|18886.33|10
1641251610000|2022-01-03 23:13:30|19006.61|18886.61|19006.07|18886.07|19006.85|18886.85|19005.89|18885.89|10
1641251620000|2022-01-03 23:13:40|19005.91|18885.91|19006.25|18886.25|19006.42|18886.42|19005.83|18885.83|10
1641251630000|2022-01-03 23:13:50|19006.23|18886.23|18998.49|18878.49|19006.23|18886.23|18998.49|18878.49|10
1641251640000|2022-01-03 23:14:00|18998.14|18878.14|18997|18877|18998.85|18878.85|18997|18877|10
1641251650000|2022-01-03 23:14:10|18997.52|18877.52|18995.14|18875.14|18997.52|18877.52|18994.75|18874.75|10
1641251660000|2022-01-03 23:14:20|18995.13|18875.13|18994.58|18874.58|18995.3|18875.3|18994.58|18874.58|9
1641251670000|2022-01-03 23:14:30|18994.88|18874.88|18993.54|18873.54|18995.12|18875.12|18993.54|18873.54|10
1641251680000|2022-01-03 23:14:40|18993.75|18873.75|18995.99|18875.99|18995.99|18875.99|18993.75|18873.75|10
1641251690000|2022-01-03 23:14:50|18995.98|18875.98|18996.71|18876.71|18997.15|18877.15|18995.98|18875.98|9
1641251700000|2022-01-03 23:15:00|18996.28|18876.28|18996.16|18876.16|18996.5|18876.5|18995.49|18875.49|10
1641251710000|2022-01-03 23:15:10|18996|18876|18996.55|18876.55|18997.24|18877.24|18996|18876|10
1641251720000|2022-01-03 23:15:20|18996.43|18876.43|18994.69|18874.69|18996.43|18876.43|18994.68|18874.68|10
1641251730000|2022-01-03 23:15:30|18994.53|18874.53|18993.35|18873.35|18994.53|18874.53|18993.35|18873.35|10
1641251740000|2022-01-03 23:15:40|18993.09|18873.09|18995.63|18875.63|18995.63|18875.63|18993.09|18873.09|9
1641251750000|2022-01-03 23:15:50|18995.64|18875.64|18994.86|18874.86|18995.64|18875.64|18994.73|18874.73|10
1641251760000|2022-01-03 23:16:00|18995.27|18875.27|18995.29|18875.29|18995.58|18875.58|18995.25|18875.25|9
1641251770000|2022-01-03 23:16:10|18995.28|18875.28|18994.43|18874.43|18995.29|18875.29|18994.21|18874.21|10
1641251780000|2022-01-03 23:16:20|18994.47|18874.47|18994.27|18874.27|18994.73|18874.73|18993.92|18873.92|10
1641251790000|2022-01-03 23:16:30|18995.17|18875.17|18994.53|18874.53|18995.17|18875.17|18992.92|18872.92|10
1641251800000|2022-01-03 23:16:40|18994.91|18874.91|19002.29|18882.29|19002.29|18882.29|18994.85|18874.85|9
1641251810000|2022-01-03 23:16:50|19002.49|18882.49|19004.91|18884.91|19004.91|18884.91|19002.34|18882.34|9
1641251820000|2022-01-03 23:17:00|19004.53|18884.53|19005.63|18885.63|19005.63|18885.63|19004.53|18884.53|10
1641251830000|2022-01-03 23:17:10|19005.81|18885.81|19006.27|18886.27|19006.34|18886.34|19005.29|18885.29|10
1641251840000|2022-01-03 23:17:20|19006.56|18886.56|19007.91|18887.91|19007.91|18887.91|19006.56|18886.56|10
1641251850000|2022-01-03 23:17:30|19007.37|18887.37|19007.44|18887.44|19008.05|18888.05|19006.91|18886.91|10
1641251860000|2022-01-03 23:17:40|19007.92|18887.92|19007.84|18887.84|19008.2|18888.2|19007.37|18887.37|9
1641251870000|2022-01-03 23:17:50|19008.21|18888.21|19007.91|18887.91|19008.21|18888.21|19007.91|18887.91|9
1641251880000|2022-01-03 23:18:00|19008.5|18888.5|19012.93|18892.93|19012.93|18892.93|19008.5|18888.5|9
1641251890000|2022-01-03 23:18:10|19012.98|18892.98|19016.27|18896.27|19016.27|18896.27|19012.98|18892.98|9
1641251900000|2022-01-03 23:18:20|19016.09|18896.09|19016.19|18896.19|19016.92|18896.92|19015.88|18895.88|8
1641251910000|2022-01-03 23:18:30|19016.05|18896.05|19018.17|18898.17|19018.37|18898.37|19016.04|18896.04|10
1641251920000|2022-01-03 23:18:40|19018.72|18898.72|19022.14|18902.14|19022.27|18902.27|19018.72|18898.72|10
1641251930000|2022-01-03 23:18:50|19022.17|18902.17|19023.83|18903.83|19024.53|18904.53|19022.15|18902.15|10
1641251940000|2022-01-03 23:19:00|19023.53|18903.53|19024|18904|19024.14|18904.14|19023.16|18903.16|10
1641251950000|2022-01-03 23:19:10|19024.16|18904.16|19022.66|18902.66|19024.16|18904.16|19022.66|18902.66|9
1641251960000|2022-01-03 23:19:20|19022.27|18902.27|19020.42|18900.42|19022.27|18902.27|19020.42|18900.42|9
1641251970000|2022-01-03 23:19:30|19020.52|18900.52|19021.04|18901.04|19021.25|18901.25|19020.52|18900.52|8
1641251980000|2022-01-03 23:19:40|19020.99|18900.99|19018.18|18898.18|19020.99|18900.99|19018.18|18898.18|8
1641251990000|2022-01-03 23:19:50|19016.99|18896.99|19016.42|18896.42|19017.97|18897.97|19016.16|18896.16|10
1641252000000|2022-01-03 23:20:00|19016.55|18896.55|19016.32|18896.32|19017.08|18897.08|19016.32|18896.32|9
1641252010000|2022-01-03 23:20:10|19016.14|18896.14|19013.32|18893.32|19016.14|18896.14|19013.32|18893.32|10
1641252020000|2022-01-03 23:20:20|19013.11|18893.11|19010.67|18890.67|19013.11|18893.11|19010.67|18890.67|10
1641252030000|2022-01-03 23:20:30|19009.58|18889.58|19003.47|18883.47|19009.9|18889.9|19003.47|18883.47|10
1641252040000|2022-01-03 23:20:40|19002.53|18882.53|19002.72|18882.72|19002.98|18882.98|19001.13|18881.13|10
1641252050000|2022-01-03 23:20:50|19002.7|18882.7|18999.55|18879.55|19002.7|18882.7|18999.55|18879.55|10
1641252060000|2022-01-03 23:21:00|18999.71|18879.71|18998|18878|18999.71|18879.71|18998|18878|8
1641252070000|2022-01-03 23:21:10|18997.41|18877.41|18995.05|18875.05|18997.41|18877.41|18995.05|18875.05|10
1641252080000|2022-01-03 23:21:20|18994.25|18874.25|18992.95|18872.95|18994.25|18874.25|18991.12|18871.12|10
1641252090000|2022-01-03 23:21:30|18993.82|18873.82|18995.09|18875.09|18995.09|18875.09|18993.29|18873.29|10
1641252100000|2022-01-03 23:21:40|18995.61|18875.61|18995.99|18875.99|18995.99|18875.99|18995.52|18875.52|8
1641252110000|2022-01-03 23:21:50|18996.4|18876.4|18996.55|18876.55|18996.64|18876.64|18996.06|18876.06|9
1641252120000|2022-01-03 23:22:00|18996.37|18876.37|18997.68|18877.68|18997.74|18877.74|18996.37|18876.37|7
1641252130000|2022-01-03 23:22:10|18997.4|18877.4|19000.9|18880.9|19000.9|18880.9|18997.34|18877.34|9
1641252140000|2022-01-03 23:22:20|19000.53|18880.53|19000.69|18880.69|19001.76|18881.76|19000.52|18880.52|10
1641252150000|2022-01-03 23:22:30|19000.51|18880.51|19002.28|18882.28|19002.46|18882.46|19000.35|18880.35|10
1641252160000|2022-01-03 23:22:40|19002.22|18882.22|19000.68|18880.68|19003.19|18883.19|19000.6|18880.6|10
1641252170000|2022-01-03 23:22:50|18999.62|18879.62|18997.23|18877.23|18999.85|18879.85|18996.94|18876.94|10
1641252180000|2022-01-03 23:23:00|18997.01|18877.01|18996.36|18876.36|18997.02|18877.02|18996.36|18876.36|9
1641252190000|2022-01-03 23:23:10|18996.25|18876.25|18995.46|18875.46|18996.25|18876.25|18995.46|18875.46|8
1641252200000|2022-01-03 23:23:20|18995.43|18875.43|18993.15|18873.15|18995.43|18875.43|18993.15|18873.15|10
1641252210000|2022-01-03 23:23:30|18993.2|18873.2|18992.35|18872.35|18993.2|18873.2|18992.35|18872.35|10
1641252220000|2022-01-03 23:23:40|18991.02|18871.02|18987.52|18867.52|18991.02|18871.02|18987.36|18867.36|10
1641252230000|2022-01-03 23:23:50|18988.1|18868.1|18987.93|18867.93|18988.34|18868.34|18987.6|18867.6|10
1641252240000|2022-01-03 23:24:00|18987.94|18867.94|18985.07|18865.07|18987.94|18867.94|18985.07|18865.07|10
1641252250000|2022-01-03 23:24:10|18985.3|18865.3|18983.03|18863.03|18985.3|18865.3|18983.03|18863.03|9
1641252260000|2022-01-03 23:24:20|18982.79|18862.79|18981.52|18861.52|18982.79|18862.79|18981.01|18861.01|10
1641252270000|2022-01-03 23:24:30|18981.16|18861.16|18980.95|18860.95|18981.51|18861.51|18980.95|18860.95|9
1641252280000|2022-01-03 23:24:40|18980.62|18860.62|18979.58|18859.58|18981.03|18861.03|18979.29|18859.29|10
1641252290000|2022-01-03 23:24:50|18979.61|18859.61|18977.27|18857.27|18979.61|18859.61|18977.27|18857.27|9
1641252300000|2022-01-03 23:25:00|18977.48|18857.48|18980.26|18860.26|18980.26|18860.26|18977.38|18857.38|9
1641252310000|2022-01-03 23:25:10|18981.03|18861.03|18983.19|18863.19|18983.19|18863.19|18981|18861|10
1641252320000|2022-01-03 23:25:20|18983.24|18863.24|18983.3|18863.3|18983.3|18863.3|18982.84|18862.84|10
1641252330000|2022-01-03 23:25:30|18983.27|18863.27|18982.83|18862.83|18983.81|18863.81|18982.83|18862.83|8
1641252340000|2022-01-03 23:25:40|18981.59|18861.59|18980.81|18860.81|18981.83|18861.83|18980.81|18860.81|10
1641252350000|2022-01-03 23:25:50|18980.49|18860.49|18978.74|18858.74|18980.62|18860.62|18978.74|18858.74|9
1641252360000|2022-01-03 23:26:00|18978.3|18858.3|18976.69|18856.69|18978.3|18858.3|18976.69|18856.69|10
1641252370000|2022-01-03 23:26:10|18976.39|18856.39|18974.01|18854.01|18976.44|18856.44|18973.87|18853.87|10
1641252380000|2022-01-03 23:26:20|18974.06|18854.06|18975.66|18855.66|18975.93|18855.93|18974.03|18854.03|9
1641252390000|2022-01-03 23:26:30|18976.28|18856.28|18977.62|18857.62|18977.62|18857.62|18976.26|18856.26|10
1641252400000|2022-01-03 23:26:40|18977.73|18857.73|18977.21|18857.21|18977.8|18857.8|18977.09|18857.09|10
1641252410000|2022-01-03 23:26:50|18977.05|18857.05|18976.39|18856.39|18977.05|18857.05|18976.39|18856.39|10
1641252420000|2022-01-03 23:27:00|18976.03|18856.03|18971|18851|18976.03|18856.03|18971|18851|10
1641252430000|2022-01-03 23:27:10|18970.79|18850.79|18969.13|18849.13|18970.79|18850.79|18968.36|18848.36|9
1641252440000|2022-01-03 23:27:20|18969.32|18849.32|18970.93|18850.93|18970.93|18850.93|18969.16|18849.16|10
1641252450000|2022-01-03 23:27:30|18971.57|18851.57|18976.43|18856.43|18976.43|18856.43|18971.57|18851.57|10
1641252460000|2022-01-03 23:27:40|18976.63|18856.63|18979.23|18859.23|18979.33|18859.33|18976.63|18856.63|10
1641252470000|2022-01-03 23:27:50|18978.96|18858.96|18981.09|18861.09|18981.51|18861.51|18978.86|18858.86|9
1641252480000|2022-01-03 23:28:00|18981.42|18861.42|18981.9|18861.9|18981.9|18861.9|18981.35|18861.35|10
1641252490000|2022-01-03 23:28:10|18981.65|18861.65|18981.45|18861.45|18982|18862|18981.45|18861.45|10
1641252500000|2022-01-03 23:28:20|18981.41|18861.41|18982.68|18862.68|18982.68|18862.68|18981.28|18861.28|9
1641252510000|2022-01-03 23:28:30|18982.91|18862.91|18985.81|18865.81|18985.95|18865.95|18982.91|18862.91|10
1641252520000|2022-01-03 23:28:40|18990.62|18870.62|18990.63|18870.63|18991.12|18871.12|18989.93|18869.93|10
1641252530000|2022-01-03 23:28:50|18991.02|18871.02|18990.87|18870.87|18991.02|18871.02|18990.43|18870.43|9
1641252540000|2022-01-03 23:29:00|18990.72|18870.72|18989.96|18869.96|18990.72|18870.72|18989.79|18869.79|10
1641252550000|2022-01-03 23:29:10|18989.85|18869.85|18987.02|18867.02|18990.32|18870.32|18987.02|18867.02|10
1641252560000|2022-01-03 23:29:20|18986.61|18866.61|18988.33|18868.33|18988.33|18868.33|18985.53|18865.53|9
1641252570000|2022-01-03 23:29:30|18989.33|18869.33|18991.96|18871.96|18991.96|18871.96|18989.33|18869.33|10
1641252580000|2022-01-03 23:29:40|18992.29|18872.29|18992.51|18872.51|18992.71|18872.71|18992|18872|10
1641252590000|2022-01-03 23:29:50|18991.96|18871.96|18993.26|18873.26|18993.35|18873.35|18991.78|18871.78|9
1641252600000|2022-01-03 23:30:00|18993.44|18873.44|18992.89|18872.89|18993.85|18873.85|18992.89|18872.89|10
1641252610000|2022-01-03 23:30:10|18992.5|18872.5|18991.55|18871.55|18992.72|18872.72|18991.55|18871.55|10
1641252620000|2022-01-03 23:30:20|18991.21|18871.21|18987.48|18867.48|18991.34|18871.34|18987.34|18867.34|10
1641252630000|2022-01-03 23:30:30|18986.78|18866.78|18983.94|18863.94|18986.97|18866.97|18983.94|18863.94|9
1641252640000|2022-01-03 23:30:40|18984.07|18864.07|18982.54|18862.54|18984.07|18864.07|18982.21|18862.21|10
1641252650000|2022-01-03 23:30:50|18982.5|18862.5|18985.17|18865.17|18985.29|18865.29|18982.5|18862.5|8
1641252660000|2022-01-03 23:31:00|18985.81|18865.81|18985.67|18865.67|18986.01|18866.01|18984.58|18864.58|10
1641252670000|2022-01-03 23:31:10|18986.1|18866.1|18988.04|18868.04|18988.85|18868.85|18986.1|18866.1|10
1641252680000|2022-01-03 23:31:20|18987.43|18867.43|18987.65|18867.65|18987.65|18867.65|18986.64|18866.64|10
1641252690000|2022-01-03 23:31:30|18987.76|18867.76|18992.06|18872.06|18992.06|18872.06|18987.59|18867.59|10
1641252700000|2022-01-03 23:31:40|18992.24|18872.24|18995.24|18875.24|18995.27|18875.27|18992.24|18872.24|10
1641252710000|2022-01-03 23:31:50|18995.39|18875.39|18997.23|18877.23|18998.21|18878.21|18995.39|18875.39|9
1641252720000|2022-01-03 23:32:00|18997.44|18877.44|18995.21|18875.21|18997.75|18877.75|18995.21|18875.21|10
1641252730000|2022-01-03 23:32:10|18995.41|18875.41|18993.02|18873.02|18995.41|18875.41|18993.02|18873.02|10
1641252740000|2022-01-03 23:32:20|18992.77|18872.77|18989.43|18869.43|18992.77|18872.77|18989.43|18869.43|10
1641252750000|2022-01-03 23:32:30|18988.32|18868.32|18987.31|18867.31|18988.32|18868.32|18987.31|18867.31|10
1641252760000|2022-01-03 23:32:40|18987.18|18867.18|18986.74|18866.74|18987.18|18867.18|18986.34|18866.34|9
1641252770000|2022-01-03 23:32:50|18986.27|18866.27|18986.35|18866.35|18986.42|18866.42|18985.46|18865.46|10
1641252780000|2022-01-03 23:33:00|18986.55|18866.55|18986.66|18866.66|18986.66|18866.66|18986|18866|10
1641252790000|2022-01-03 23:33:10|18986.81|18866.81|18987.07|18867.07|18987.43|18867.43|18986.81|18866.81|10
1641252800000|2022-01-03 23:33:20|18987.52|18867.52|18989.37|18869.37|18989.37|18869.37|18987.52|18867.52|10
1641252810000|2022-01-03 23:33:30|18989.56|18869.56|18990.33|18870.33|18990.58|18870.58|18989.56|18869.56|10
1641252820000|2022-01-03 23:33:40|18990.82|18870.82|18989.77|18869.77|18990.82|18870.82|18989.47|18869.47|10
1641252830000|2022-01-03 23:33:50|18990.19|18870.19|18989.73|18869.73|18990.22|18870.22|18989.28|18869.28|9
1641252840000|2022-01-03 23:34:00|18990.34|18870.34|18990.91|18870.91|18991.06|18871.06|18990.34|18870.34|10
1641252850000|2022-01-03 23:34:10|18991.41|18871.41|18990.49|18870.49|18991.41|18871.41|18990.17|18870.17|10
1641252860000|2022-01-03 23:34:20|18990.24|18870.24|18989.14|18869.14|18990.26|18870.26|18988.86|18868.86|9
1641252870000|2022-01-03 23:34:30|18989.42|18869.42|18989.32|18869.32|18989.42|18869.42|18988.77|18868.77|10
1641252880000|2022-01-03 23:34:40|18989|18869|18987.35|18867.35|18989|18869|18987.35|18867.35|10
1641252890000|2022-01-03 23:34:50|18987.27|18867.27|18987.09|18867.09|18987.76|18867.76|18987.09|18867.09|10
1641252900000|2022-01-03 23:35:00|18987.65|18867.65|18987.57|18867.57|18987.71|18867.71|18986.86|18866.86|10
1641252910000|2022-01-03 23:35:10|18987.63|18867.63|18989.28|18869.28|18989.28|18869.28|18987.63|18867.63|9
1641252920000|2022-01-03 23:35:20|18989.52|18869.52|18990.33|18870.33|18990.52|18870.52|18989.52|18869.52|10
1641252930000|2022-01-03 23:35:30|18990.77|18870.77|18991.03|18871.03|18991.63|18871.63|18990.77|18870.77|10
1641252940000|2022-01-03 23:35:40|18990.9|18870.9|18992.01|18872.01|18992.01|18872.01|18990.41|18870.41|9
1641252950000|2022-01-03 23:35:50|18992.11|18872.11|18997.6|18877.6|18997.6|18877.6|18992.11|18872.11|10
1641252960000|2022-01-03 23:36:00|18997.66|18877.66|19002.34|18882.34|19002.5|18882.5|18997.66|18877.66|10
1641252970000|2022-01-03 23:36:10|19002.48|18882.48|19004.42|18884.42|19004.72|18884.72|19002.48|18882.48|10
1641252980000|2022-01-03 23:36:20|19004.5|18884.5|19004.46|18884.46|19004.5|18884.5|19003.43|18883.43|10
1641252990000|2022-01-03 23:36:30|19004.42|18884.42|19000.47|18880.47|19004.42|18884.42|18999.63|18879.63|9
1641253000000|2022-01-03 23:36:40|19002.48|18882.48|19010.29|18890.29|19010.29|18890.29|19002.48|18882.48|10
1641253010000|2022-01-03 23:36:50|19010.64|18890.64|19013.46|18893.46|19013.46|18893.46|19010.64|18890.64|10
1641253020000|2022-01-03 23:37:00|19014.17|18894.17|19014.74|18894.74|19014.74|18894.74|19013.94|18893.94|10
1641253030000|2022-01-03 23:37:10|19014.66|18894.66|19014.6|18894.6|19014.66|18894.66|19013.74|18893.74|10
1641253040000|2022-01-03 23:37:20|19014.56|18894.56|19014.92|18894.92|19015.65|18895.65|19014.56|18894.56|10
1641253050000|2022-01-03 23:37:30|19015.36|18895.36|19016.21|18896.21|19016.84|18896.84|19015.17|18895.17|10
1641253060000|2022-01-03 23:37:40|19016.03|18896.03|19016.17|18896.17|19016.25|18896.25|19015.47|18895.47|10
1641253070000|2022-01-03 23:37:50|19016.19|18896.19|19015.44|18895.44|19016.19|18896.19|19015|18895|10
1641253080000|2022-01-03 23:38:00|19016.35|18896.35|19017.95|18897.95|19017.95|18897.95|19016.35|18896.35|10
1641253090000|2022-01-03 23:38:10|19018.28|18898.28|19020.85|18900.85|19020.85|18900.85|19018.28|18898.28|10
1641253100000|2022-01-03 23:38:20|19020.65|18900.65|19024.68|18904.68|19024.9|18904.9|19020.65|18900.65|10
1641253110000|2022-01-03 23:38:30|19024.98|18904.98|19025.57|18905.57|19026.38|18906.38|19024.38|18904.38|10
1641253120000|2022-01-03 23:38:40|19026.02|18906.02|19027.43|18907.43|19027.43|18907.43|19025.31|18905.31|10
1641253130000|2022-01-03 23:38:50|19027.56|18907.56|19031.19|18911.19|19031.19|18911.19|19027.56|18907.56|10
1641253140000|2022-01-03 23:39:00|19030.71|18910.71|19033.71|18913.71|19033.89|18913.89|19030.71|18910.71|10
1641253150000|2022-01-03 23:39:10|19033.75|18913.75|19032.8|18912.8|19033.94|18913.94|19032.8|18912.8|10
1641253160000|2022-01-03 23:39:20|19032.7|18912.7|19032.04|18912.04|19033.28|18913.28|19032.04|18912.04|10
1641253170000|2022-01-03 23:39:30|19032.09|18912.09|19027.51|18907.51|19032.09|18912.09|19027.51|18907.51|10
1641253180000|2022-01-03 23:39:40|19027.13|18907.13|19026.27|18906.27|19027.3|18907.3|19026.27|18906.27|10
1641253190000|2022-01-03 23:39:50|19025.77|18905.77|19025.09|18905.09|19026.1|18906.1|19025.09|18905.09|10
1641253200000|2022-01-03 23:40:00|19023.82|18903.82|19023.45|18903.45|19023.97|18903.97|19023.08|18903.08|10
1641253210000|2022-01-03 23:40:10|19021.82|18901.82|19016.93|18896.93|19021.82|18901.82|19016.93|18896.93|10
1641253220000|2022-01-03 23:40:20|19016.78|18896.78|19013.42|18893.42|19016.78|18896.78|19013.42|18893.42|9
1641253230000|2022-01-03 23:40:30|19013.27|18893.27|19012.96|18892.96|19013.27|18893.27|19011.93|18891.93|8
1641253240000|2022-01-03 23:40:40|19014.11|18894.11|19012.33|18892.33|19014.11|18894.11|19012.33|18892.33|9
1641253250000|2022-01-03 23:40:50|19012.03|18892.03|19015.03|18895.03|19015.03|18895.03|19011.87|18891.87|10
1641253260000|2022-01-03 23:41:00|19014.93|18894.93|19014.63|18894.63|19014.93|18894.93|19013.93|18893.93|10
1641253270000|2022-01-03 23:41:10|19014.64|18894.64|19015.46|18895.46|19015.51|18895.51|19014.64|18894.64|10
1641253280000|2022-01-03 23:41:20|19015.25|18895.25|19016.88|18896.88|19016.94|18896.94|19014.9|18894.9|10
1641253290000|2022-01-03 23:41:30|19016|18896|19014.49|18894.49|19016.09|18896.09|19014.49|18894.49|8
1641253300000|2022-01-03 23:41:40|19014.31|18894.31|19011.34|18891.34|19014.31|18894.31|19011.16|18891.16|10
1641253310000|2022-01-03 23:41:50|19010.53|18890.53|19010.98|18890.98|19010.98|18890.98|19010.32|18890.32|10
1641253320000|2022-01-03 23:42:00|19011.02|18891.02|19011.02|18891.02|19011.22|18891.22|19010.74|18890.74|10
1641253330000|2022-01-03 23:42:10|19010.36|18890.36|19012.1|18892.1|19012.1|18892.1|19010.36|18890.36|10
1641253340000|2022-01-03 23:42:20|19011.81|18891.81|19011.94|18891.94|19012.21|18892.21|19011.81|18891.81|8
1641253350000|2022-01-03 23:42:30|19011.53|18891.53|19012.62|18892.62|19012.85|18892.85|19011.53|18891.53|9
1641253360000|2022-01-03 23:42:40|19013|18893|19014.38|18894.38|19014.38|18894.38|19013|18893|9
1641253370000|2022-01-03 23:42:50|19014.58|18894.58|19018.11|18898.11|19018.66|18898.66|19014.58|18894.58|10
1641253380000|2022-01-03 23:43:00|19018.34|18898.34|19020.1|18900.1|19020.1|18900.1|19018.28|18898.28|10
1641253390000|2022-01-03 23:43:10|19020.06|18900.06|19023.43|18903.43|19023.43|18903.43|19020.06|18900.06|10
1641253400000|2022-01-03 23:43:20|19023.64|18903.64|19023.44|18903.44|19024.23|18904.23|19023.44|18903.44|10
1641253410000|2022-01-03 23:43:30|19023.16|18903.16|19023.52|18903.52|19023.56|18903.56|19022.82|18902.82|10
1641253420000|2022-01-03 23:43:40|19023.37|18903.37|19021.85|18901.85|19023.43|18903.43|19021.85|18901.85|10
1641253430000|2022-01-03 23:43:50|19021.95|18901.95|19022.46|18902.46|19022.89|18902.89|19021.94|18901.94|9
1641253440000|2022-01-03 23:44:00|19022.99|18902.99|19023.6|18903.6|19024|18904|19022.99|18902.99|9
1641253450000|2022-01-03 23:44:10|19023.8|18903.8|19023.27|18903.27|19023.88|18903.88|19022.59|18902.59|10
1641253460000|2022-01-03 23:44:20|19024.5|18904.5|19029.12|18909.12|19029.34|18909.34|19024.5|18904.5|10
1641253470000|2022-01-03 23:44:30|19029.9|18909.9|19029.87|18909.87|19030.35|18910.35|19029.03|18909.03|10
1641253480000|2022-01-03 23:44:40|19029.9|18909.9|19029.93|18909.93|19030.18|18910.18|19029.8|18909.8|8
1641253490000|2022-01-03 23:44:50|19029.94|18909.94|19030.38|18910.38|19030.38|18910.38|19029.85|18909.85|8
1641253500000|2022-01-03 23:45:00|19030.52|18910.52|19032.25|18912.25|19032.28|18912.28|19030.09|18910.09|10
1641253510000|2022-01-03 23:45:10|19032.09|18912.09|19032.46|18912.46|19032.97|18912.97|19031.58|18911.58|10
1641253520000|2022-01-03 23:45:20|19031.97|18911.97|19030.72|18910.72|19032.27|18912.27|19030.09|18910.09|10
1641253530000|2022-01-03 23:45:30|19031.18|18911.18|19031.85|18911.85|19032.57|18912.57|19031.18|18911.18|10
1641253540000|2022-01-03 23:45:40|19031.97|18911.97|19030.93|18910.93|19032.56|18912.56|19030.62|18910.62|10
1641253550000|2022-01-03 23:45:50|19030.96|18910.96|19028.93|18908.93|19030.96|18910.96|19028.93|18908.93|10
1641253560000|2022-01-03 23:46:00|19029.27|18909.27|19023.99|18903.99|19029.27|18909.27|19023.99|18903.99|9
1641253570000|2022-01-03 23:46:10|19022.46|18902.46|19014.59|18894.59|19022.46|18902.46|19014.59|18894.59|10
1641253580000|2022-01-03 23:46:20|19014.55|18894.55|19007.91|18887.91|19014.55|18894.55|19007.91|18887.91|10
1641253590000|2022-01-03 23:46:30|19007.61|18887.61|19002.73|18882.73|19007.61|18887.61|19002.64|18882.64|10
1641253600000|2022-01-03 23:46:40|19002.24|18882.24|19001.69|18881.69|19002.45|18882.45|19000.81|18880.81|9
1641253610000|2022-01-03 23:46:50|19001.9|18881.9|19000.63|18880.63|19001.9|18881.9|19000.34|18880.34|9
1641253620000|2022-01-03 23:47:00|19000.44|18880.44|19000.16|18880.16|19000.68|18880.68|18999.94|18879.94|10
1641253630000|2022-01-03 23:47:10|19000.23|18880.23|18998.16|18878.16|19001.14|18881.14|18998.16|18878.16|10
1641253640000|2022-01-03 23:47:20|18998.4|18878.4|18995.06|18875.06|18998.4|18878.4|18994.99|18874.99|10
1641253650000|2022-01-03 23:47:30|18995.53|18875.53|18994.22|18874.22|18995.61|18875.61|18994.22|18874.22|10
1641253660000|2022-01-03 23:47:40|18994.14|18874.14|18990.88|18870.88|18994.14|18874.14|18990.88|18870.88|10
1641253670000|2022-01-03 23:47:50|18991.43|18871.43|18991|18871|18991.5|18871.5|18990.42|18870.42|9
1641253680000|2022-01-03 23:48:00|18990.39|18870.39|18990.78|18870.78|18990.78|18870.78|18990.14|18870.14|10
1641253690000|2022-01-03 23:48:10|18990.73|18870.73|18990.6|18870.6|18990.77|18870.77|18990.42|18870.42|10
1641253700000|2022-01-03 23:48:20|18990.61|18870.61|18988.28|18868.28|18991.41|18871.41|18988.28|18868.28|10
1641253710000|2022-01-03 23:48:30|18987.41|18867.41|18984.98|18864.98|18987.41|18867.41|18984.97|18864.97|10
1641253720000|2022-01-03 23:48:40|18984.88|18864.88|18983.32|18863.32|18984.89|18864.89|18983.32|18863.32|10
1641253730000|2022-01-03 23:48:50|18983.28|18863.28|18981.72|18861.72|18983.28|18863.28|18981.45|18861.45|10
1641253740000|2022-01-03 23:49:00|18981.43|18861.43|18977.95|18857.95|18981.43|18861.43|18977.95|18857.95|10
1641253750000|2022-01-03 23:49:10|18978.39|18858.39|18977.87|18857.87|18978.65|18858.65|18977.8|18857.8|9
1641253760000|2022-01-03 23:49:20|18977.91|18857.91|18978.55|18858.55|18978.55|18858.55|18977.89|18857.89|10
1641253770000|2022-01-03 23:49:30|18979.09|18859.09|18982.69|18862.69|18982.69|18862.69|18979.09|18859.09|10
1641253780000|2022-01-03 23:49:40|18982.57|18862.57|18984.15|18864.15|18984.15|18864.15|18982.57|18862.57|9
1641253790000|2022-01-03 23:49:50|18984.69|18864.69|18984.25|18864.25|18984.69|18864.69|18984.05|18864.05|9
1641253800000|2022-01-03 23:50:00|18984.24|18864.24|18982.94|18862.94|18984.44|18864.44|18982.94|18862.94|10
1641253810000|2022-01-03 23:50:10|18983.43|18863.43|18983.86|18863.86|18983.86|18863.86|18982.55|18862.55|10
1641253820000|2022-01-03 23:50:20|18984.08|18864.08|18984.84|18864.84|18985.01|18865.01|18984.08|18864.08|10
1641253830000|2022-01-03 23:50:30|18984.88|18864.88|18987.93|18867.93|18987.93|18867.93|18984.88|18864.88|10
1641253840000|2022-01-03 23:50:40|18987.87|18867.87|18991.02|18871.02|18991.02|18871.02|18987.87|18867.87|9
1641253850000|2022-01-03 23:50:50|18991.28|18871.28|18991.97|18871.97|18993.68|18873.68|18991.28|18871.28|8
1641253860000|2022-01-03 23:51:00|18991.76|18871.76|18991.02|18871.02|18991.76|18871.76|18991.02|18871.02|9
1641253870000|2022-01-03 23:51:10|18990.59|18870.59|18989.63|18869.63|18990.72|18870.72|18989.63|18869.63|10
1641253880000|2022-01-03 23:51:20|18989.39|18869.39|18988.35|18868.35|18989.43|18869.43|18988.35|18868.35|10
1641253890000|2022-01-03 23:51:30|18988.5|18868.5|18987.9|18867.9|18988.82|18868.82|18987.9|18867.9|10
1641253900000|2022-01-03 23:51:40|18987.7|18867.7|18987|18867|18987.7|18867.7|18986.02|18866.02|9
1641253910000|2022-01-03 23:51:50|18986.96|18866.96|18985.89|18865.89|18986.96|18866.96|18985.5|18865.5|9
1641253920000|2022-01-03 23:52:00|18985.79|18865.79|18988.94|18868.94|18989.1|18869.1|18985.79|18865.79|10
1641253930000|2022-01-03 23:52:10|18989.18|18869.18|18989.9|18869.9|18989.9|18869.9|18989.18|18869.18|10
1641253940000|2022-01-03 23:52:20|18989.76|18869.76|18987.22|18867.22|18989.77|18869.77|18987.13|18867.13|9
1641253950000|2022-01-03 23:52:30|18987.3|18867.3|18986.76|18866.76|18987.3|18867.3|18986.7|18866.7|9
1641253960000|2022-01-03 23:52:40|18986.72|18866.72|18986.6|18866.6|18986.72|18866.72|18986.19|18866.19|9
1641253970000|2022-01-03 23:52:50|18986.48|18866.48|18985.73|18865.73|18986.65|18866.65|18985.64|18865.64|10
1641253980000|2022-01-03 23:53:00|18985.62|18865.62|18984.77|18864.77|18985.62|18865.62|18984.77|18864.77|7
1641253990000|2022-01-03 23:53:10|18984.74|18864.74|18983.01|18863.01|18984.74|18864.74|18983.01|18863.01|9
1641254000000|2022-01-03 23:53:20|18982.88|18862.88|18981.72|18861.72|18982.88|18862.88|18981.61|18861.61|10
1641254010000|2022-01-03 23:53:30|18981.55|18861.55|18979.52|18859.52|18981.55|18861.55|18979.52|18859.52|9
1641254020000|2022-01-03 23:53:40|18979.12|18859.12|18978.63|18858.63|18979.12|18859.12|18978.38|18858.38|10
1641254030000|2022-01-03 23:53:50|18978.5|18858.5|18978.21|18858.21|18978.81|18858.81|18978.21|18858.21|10
1641254040000|2022-01-03 23:54:00|18977.85|18857.85|18973.63|18853.63|18977.85|18857.85|18973.63|18853.63|9
1641254050000|2022-01-03 23:54:10|18973.5|18853.5|18971.57|18851.57|18973.5|18853.5|18971.57|18851.57|10
1641254060000|2022-01-03 23:54:20|18969.88|18849.88|18970.37|18850.37|18970.37|18850.37|18969.79|18849.79|10
1641254070000|2022-01-03 23:54:30|18970.27|18850.27|18970.45|18850.45|18970.68|18850.68|18969.93|18849.93|10
1641254080000|2022-01-03 23:54:40|18970.72|18850.72|18970.61|18850.61|18971.06|18851.06|18970.43|18850.43|10
1641254090000|2022-01-03 23:54:50|18970.67|18850.67|18970.53|18850.53|18970.79|18850.79|18970.53|18850.53|8
1641254100000|2022-01-03 23:55:00|18970.55|18850.55|18969.43|18849.43|18970.55|18850.55|18969.43|18849.43|8
1641254110000|2022-01-03 23:55:10|18969.31|18849.31|18970.35|18850.35|18971.22|18851.22|18969.31|18849.31|10
1641254120000|2022-01-03 23:55:20|18970.9|18850.9|18971.65|18851.65|18971.65|18851.65|18970.48|18850.48|10
1641254130000|2022-01-03 23:55:30|18971.74|18851.74|18970.84|18850.84|18971.85|18851.85|18970.76|18850.76|10
1641254140000|2022-01-03 23:55:40|18970.9|18850.9|18971.34|18851.34|18971.34|18851.34|18970.61|18850.61|9
1641254150000|2022-01-03 23:55:50|18971.13|18851.13|18971.16|18851.16|18971.46|18851.46|18970.7|18850.7|10
1641254160000|2022-01-03 23:56:00|18971.43|18851.43|18970.53|18850.53|18972.55|18852.55|18970.53|18850.53|10
1641254170000|2022-01-03 23:56:10|18969.89|18849.89|18964.89|18844.89|18969.94|18849.94|18964.89|18844.89|10
1641254180000|2022-01-03 23:56:20|18965.07|18845.07|18964.98|18844.98|18965.26|18845.26|18964.73|18844.73|10
1641254190000|2022-01-03 23:56:30|18965.24|18845.24|18966.94|18846.94|18967.01|18847.01|18965.24|18845.24|10
1641254200000|2022-01-03 23:56:40|18967|18847|18967.76|18847.76|18967.77|18847.77|18967|18847|10
1641254210000|2022-01-03 23:56:50|18967.74|18847.74|18967.03|18847.03|18967.74|18847.74|18967.03|18847.03|9
1641254220000|2022-01-03 23:57:00|18967.23|18847.23|18966.82|18846.82|18967.46|18847.46|18966.82|18846.82|9
1641254230000|2022-01-03 23:57:10|18966.2|18846.2|18965.44|18845.44|18966.2|18846.2|18965.18|18845.18|10
1641254240000|2022-01-03 23:57:20|18964.99|18844.99|18965.7|18845.7|18965.72|18845.72|18964.99|18844.99|9
1641254250000|2022-01-03 23:57:30|18966.04|18846.04|18969.47|18849.47|18969.47|18849.47|18966.04|18846.04|10
1641254260000|2022-01-03 23:57:40|18969.5|18849.5|18969.27|18849.27|18969.76|18849.76|18968.93|18848.93|9
1641254270000|2022-01-03 23:57:50|18969.17|18849.17|18966.36|18846.36|18969.17|18849.17|18965.97|18845.97|10
1641254280000|2022-01-03 23:58:00|18966.84|18846.84|18969.26|18849.26|18969.29|18849.29|18966.84|18846.84|10
1641254290000|2022-01-03 23:58:10|18969.31|18849.31|18968.4|18848.4|18969.4|18849.4|18968.4|18848.4|9
1641254300000|2022-01-03 23:58:20|18968.32|18848.32|18967.54|18847.54|18968.32|18848.32|18967.5|18847.5|10
1641254310000|2022-01-03 23:58:30|18967.15|18847.15|18967.1|18847.1|18967.27|18847.27|18966.99|18846.99|8
1641254320000|2022-01-03 23:58:40|18967.3|18847.3|18965.64|18845.64|18967.31|18847.31|18965.49|18845.49|10
1641254330000|2022-01-03 23:58:50|18965.71|18845.71|18967.34|18847.34|18967.34|18847.34|18965.37|18845.37|10
1641254340000|2022-01-03 23:59:00|18967.75|18847.75|18964.61|18844.61|18967.77|18847.77|18964.26|18844.26|10
1641254350000|2022-01-03 23:59:10|18965.03|18845.03|18967.71|18847.71|18967.85|18847.85|18965.03|18845.03|10
1641254360000|2022-01-03 23:59:20|18967.78|18847.78|18967.86|18847.86|18968.27|18848.27|18967.53|18847.53|10
1641254370000|2022-01-03 23:59:30|18967.74|18847.74|18964.52|18844.52|18967.77|18847.77|18964.27|18844.27|10
1641254380000|2022-01-03 23:59:40|18964.61|18844.61|18965.6|18845.6|18965.6|18845.6|18964.61|18844.61|10
1641254390000|2022-01-03 23:59:50|18965.68|18845.68|18963.93|18843.93|18965.68|18845.68|18963.93|18843.93|8
1641254400000|2022-01-04 00:00:00|18963.94|18843.94|18966.87|18846.87|18966.89|18846.89|18963.94|18843.94|10
1641254410000|2022-01-04 00:00:10|18966.6|18846.6|18970.63|18850.63|18970.63|18850.63|18966.24|18846.24|10
1641254420000|2022-01-04 00:00:20|18971.27|18851.27|18976.67|18856.67|18976.67|18856.67|18971.27|18851.27|10
1641254430000|2022-01-04 00:00:30|18977.21|18857.21|18982.75|18862.75|18982.75|18862.75|18977.21|18857.21|10
1641254440000|2022-01-04 00:00:40|18982.57|18862.57|18984.72|18864.72|18984.72|18864.72|18982.51|18862.51|9
1641254450000|2022-01-04 00:00:50|18984.83|18864.83|18987.33|18867.33|18987.33|18867.33|18983.79|18863.79|9
1641254460000|2022-01-04 00:01:00|18987.22|18867.22|18989.71|18869.71|18989.71|18869.71|18987.22|18867.22|10
1641254470000|2022-01-04 00:01:10|18990.09|18870.09|18994.24|18874.24|18994.39|18874.39|18990.09|18870.09|10
1641254480000|2022-01-04 00:01:20|18993.89|18873.89|18992.72|18872.72|18994.05|18874.05|18992.72|18872.72|10
1641254490000|2022-01-04 00:01:30|18992.45|18872.45|18992.27|18872.27|18992.98|18872.98|18992.19|18872.19|10
1641254500000|2022-01-04 00:01:40|18993.91|18873.91|18997.89|18877.89|18997.89|18877.89|18993.91|18873.91|10
1641254510000|2022-01-04 00:01:50|18997.34|18877.34|18996.91|18876.91|18998.21|18878.21|18996.09|18876.09|10
1641254520000|2022-01-04 00:02:00|18996.63|18876.63|18997.19|18877.19|18997.19|18877.19|18995.37|18875.37|10
1641254530000|2022-01-04 00:02:10|18996.68|18876.68|18995.23|18875.23|18997.58|18877.58|18995.23|18875.23|10
1641254540000|2022-01-04 00:02:20|18995.44|18875.44|18997.32|18877.32|18997.32|18877.32|18995.31|18875.31|10
1641254550000|2022-01-04 00:02:30|18997.12|18877.12|19001.29|18881.29|19001.29|18881.29|18997.12|18877.12|10
1641254560000|2022-01-04 00:02:40|19001.57|18881.57|19004.28|18884.28|19004.28|18884.28|19000.99|18880.99|10
1641254570000|2022-01-04 00:02:50|19004.46|18884.46|19005.81|18885.81|19005.81|18885.81|19004.27|18884.27|10
1641254580000|2022-01-04 00:03:00|19006|18886|19006.62|18886.62|19007.46|18887.46|19004.8|18884.8|10
1641254590000|2022-01-04 00:03:10|19006.53|18886.53|19003.1|18883.1|19006.53|18886.53|19002.84|18882.84|10
1641254600000|2022-01-04 00:03:20|19002.97|18882.97|18999.91|18879.91|19003.15|18883.15|18999.91|18879.91|10
1641254610000|2022-01-04 00:03:30|18999.2|18879.2|18997.53|18877.53|18999.2|18879.2|18997.35|18877.35|10
1641254620000|2022-01-04 00:03:40|18997.87|18877.87|19000.06|18880.06|19000.06|18880.06|18997.87|18877.87|10
1641254630000|2022-01-04 00:03:50|19000.49|18880.49|18998.47|18878.47|19001.56|18881.56|18998.47|18878.47|10
1641254640000|2022-01-04 00:04:00|18998.25|18878.25|18993.29|18873.29|18998.25|18878.25|18993.09|18873.09|10
1641254650000|2022-01-04 00:04:10|18993.26|18873.26|18994.39|18874.39|18994.39|18874.39|18992.65|18872.65|10
1641254660000|2022-01-04 00:04:20|18993.71|18873.71|18992.08|18872.08|18993.87|18873.87|18992.08|18872.08|10
1641254670000|2022-01-04 00:04:30|18991.68|18871.68|18990.88|18870.88|18991.82|18871.82|18990.48|18870.48|10
1641254680000|2022-01-04 00:04:40|18990.26|18870.26|18982.53|18862.53|18990.26|18870.26|18982.53|18862.53|10
1641254690000|2022-01-04 00:04:50|18980.28|18860.28|18975.12|18855.12|18980.28|18860.28|18975.12|18855.12|10
1641254700000|2022-01-04 00:05:00|18973.97|18853.97|18974.63|18854.63|18974.77|18854.77|18973.03|18853.03|10
1641254710000|2022-01-04 00:05:10|18974.55|18854.55|18975.65|18855.65|18975.65|18855.65|18974.49|18854.49|10
1641254720000|2022-01-04 00:05:20|18975.28|18855.28|18977.32|18857.32|18977.54|18857.54|18975.12|18855.12|9
1641254730000|2022-01-04 00:05:30|18977.38|18857.38|18976.77|18856.77|18977.38|18857.38|18976.49|18856.49|10
1641254740000|2022-01-04 00:05:40|18977.21|18857.21|18978.38|18858.38|18978.54|18858.54|18977.21|18857.21|8
1641254750000|2022-01-04 00:05:50|18976.3|18856.3|18974.91|18854.91|18977.21|18857.21|18974.91|18854.91|10
1641254760000|2022-01-04 00:06:00|18974.85|18854.85|18970.7|18850.7|18974.9|18854.9|18970.7|18850.7|9
1641254770000|2022-01-04 00:06:10|18970.27|18850.27|18969.61|18849.61|18970.59|18850.59|18969.61|18849.61|10
1641254780000|2022-01-04 00:06:20|18969.17|18849.17|18968.66|18848.66|18969.79|18849.79|18968.66|18848.66|10
1641254790000|2022-01-04 00:06:30|18968.29|18848.29|18966.58|18846.58|18968.3|18848.3|18966.25|18846.25|10
1641254800000|2022-01-04 00:06:40|18966.28|18846.28|18965.59|18845.59|18966.28|18846.28|18965.54|18845.54|10
1641254810000|2022-01-04 00:06:50|18965.69|18845.69|18966.27|18846.27|18966.35|18846.35|18965.6|18845.6|10
1641254820000|2022-01-04 00:07:00|18967.04|18847.04|18972.32|18852.32|18972.32|18852.32|18967.04|18847.04|10
1641254830000|2022-01-04 00:07:10|18972.45|18852.45|18974.65|18854.65|18974.65|18854.65|18972.45|18852.45|9
1641254840000|2022-01-04 00:07:20|18974.98|18854.98|18974.65|18854.65|18975.58|18855.58|18974.57|18854.57|9
1641254850000|2022-01-04 00:07:30|18974.97|18854.97|18975.41|18855.41|18976.53|18856.53|18974.97|18854.97|10
1641254860000|2022-01-04 00:07:40|18975.69|18855.69|18974.76|18854.76|18975.69|18855.69|18974.56|18854.56|10
1641254870000|2022-01-04 00:07:50|18974.36|18854.36|18977.31|18857.31|18977.31|18857.31|18974.36|18854.36|10
1641254880000|2022-01-04 00:08:00|18977.26|18857.26|18979.53|18859.53|18979.82|18859.82|18977.26|18857.26|9
1641254890000|2022-01-04 00:08:10|18979.34|18859.34|18977.34|18857.34|18979.56|18859.56|18977.34|18857.34|9
1641254900000|2022-01-04 00:08:20|18977.11|18857.11|18977.62|18857.62|18977.62|18857.62|18976.94|18856.94|10
1641254910000|2022-01-04 00:08:30|18977.31|18857.31|18979.51|18859.51|18979.51|18859.51|18977.31|18857.31|9
1641254920000|2022-01-04 00:08:40|18979.7|18859.7|18979.75|18859.75|18979.78|18859.78|18979.43|18859.43|10
1641254930000|2022-01-04 00:08:50|18979.82|18859.82|18979.89|18859.89|18980.23|18860.23|18979.73|18859.73|9
1641254940000|2022-01-04 00:09:00|18980.15|18860.15|18985.83|18865.83|18985.83|18865.83|18980.15|18860.15|10
1641254950000|2022-01-04 00:09:10|18985.84|18865.84|18989.68|18869.68|18990.27|18870.27|18985.84|18865.84|10
1641254960000|2022-01-04 00:09:20|18990.37|18870.37|18992.29|18872.29|18992.29|18872.29|18990.37|18870.37|10
1641254970000|2022-01-04 00:09:30|18992.24|18872.24|18990.74|18870.74|18993.34|18873.34|18990.74|18870.74|10
1641254980000|2022-01-04 00:09:40|18990.6|18870.6|18989.09|18869.09|18990.84|18870.84|18989.09|18869.09|10
1641254990000|2022-01-04 00:09:50|18988.54|18868.54|18989.99|18869.99|18990.13|18870.13|18988.54|18868.54|10
1641255000000|2022-01-04 00:10:00|18990.08|18870.08|18992.17|18872.17|18992.17|18872.17|18990.08|18870.08|8
1641255010000|2022-01-04 00:10:10|18992.39|18872.39|18994.68|18874.68|18994.96|18874.96|18992.39|18872.39|10
1641255020000|2022-01-04 00:10:20|18994.33|18874.33|18995.18|18875.18|18995.18|18875.18|18994.33|18874.33|10
1641255030000|2022-01-04 00:10:30|18994.99|18874.99|18995.01|18875.01|18995.23|18875.23|18994.85|18874.85|8
1641255040000|2022-01-04 00:10:40|18994.71|18874.71|18993.1|18873.1|18994.71|18874.71|18993.1|18873.1|10
1641255050000|2022-01-04 00:10:50|18993.25|18873.25|18995.94|18875.94|18995.94|18875.94|18993.25|18873.25|10
1641255060000|2022-01-04 00:11:00|18995.85|18875.85|18994.52|18874.52|18996.18|18876.18|18994.52|18874.52|10
1641255070000|2022-01-04 00:11:10|18994.39|18874.39|18990.97|18870.97|18994.39|18874.39|18990.97|18870.97|10
1641255080000|2022-01-04 00:11:20|18991.06|18871.06|18986.97|18866.97|18991.06|18871.06|18986.97|18866.97|10
1641255090000|2022-01-04 00:11:30|18985.76|18865.76|18979.31|18859.31|18985.76|18865.76|18979.31|18859.31|9
1641255100000|2022-01-04 00:11:40|18978.08|18858.08|18967.65|18847.65|18978.08|18858.08|18967.65|18847.65|10
1641255110000|2022-01-04 00:11:50|18966.9|18846.9|18961.73|18841.73|18966.9|18846.9|18961.73|18841.73|10
1641255120000|2022-01-04 00:12:00|18962.14|18842.14|18954.85|18834.85|18962.14|18842.14|18954.76|18834.76|10
1641255130000|2022-01-04 00:12:10|18954.46|18834.46|18952.97|18832.97|18954.74|18834.74|18952.94|18832.94|10
1641255140000|2022-01-04 00:12:20|18952.95|18832.95|18948.67|18828.67|18952.95|18832.95|18948.67|18828.67|10
1641255150000|2022-01-04 00:12:30|18948.65|18828.65|18947.63|18827.63|18948.71|18828.71|18947.31|18827.31|10
1641255160000|2022-01-04 00:12:40|18946.87|18826.87|18948.89|18828.89|18948.89|18828.89|18946.87|18826.87|10
1641255170000|2022-01-04 00:12:50|18951.14|18831.14|18954.56|18834.56|18954.97|18834.97|18951.14|18831.14|10
1641255180000|2022-01-04 00:13:00|18954.94|18834.94|18959.12|18839.12|18959.12|18839.12|18954.84|18834.84|10
1641255190000|2022-01-04 00:13:10|18959.78|18839.78|18961.78|18841.78|18962.29|18842.29|18959.78|18839.78|10
1641255200000|2022-01-04 00:13:20|18961.8|18841.8|18961.06|18841.06|18962.1|18842.1|18961.06|18841.06|10
1641255210000|2022-01-04 00:13:30|18961.3|18841.3|18962.92|18842.92|18962.96|18842.96|18961.3|18841.3|10
1641255220000|2022-01-04 00:13:40|18962.64|18842.64|18965.66|18845.66|18965.66|18845.66|18962.64|18842.64|10
1641255230000|2022-01-04 00:13:50|18965.67|18845.67|18967.13|18847.13|18967.13|18847.13|18965.67|18845.67|8
1641255240000|2022-01-04 00:14:00|18966.93|18846.93|18965.99|18845.99|18967.19|18847.19|18965.99|18845.99|10
1641255250000|2022-01-04 00:14:10|18965.8|18845.8|18963.89|18843.89|18966.42|18846.42|18963.89|18843.89|10
1641255260000|2022-01-04 00:14:20|18963.49|18843.49|18960.31|18840.31|18963.49|18843.49|18960.1|18840.1|9
1641255270000|2022-01-04 00:14:30|18960.1|18840.1|18957.86|18837.86|18960.1|18840.1|18957.79|18837.79|10
1641255280000|2022-01-04 00:14:40|18958.19|18838.19|18956.45|18836.45|18958.19|18838.19|18956.41|18836.41|10
1641255290000|2022-01-04 00:14:50|18956.21|18836.21|18957.3|18837.3|18957.3|18837.3|18955.98|18835.98|9
1641255300000|2022-01-04 00:15:00|18957.52|18837.52|18960.7|18840.7|18960.7|18840.7|18957.4|18837.4|9
1641255310000|2022-01-04 00:15:10|18961.05|18841.05|18960.76|18840.76|18961.69|18841.69|18960.76|18840.76|9
1641255320000|2022-01-04 00:15:20|18960.63|18840.63|18957.78|18837.78|18960.63|18840.63|18957.78|18837.78|10
1641255330000|2022-01-04 00:15:30|18957.44|18837.44|18954.9|18834.9|18958.35|18838.35|18954.9|18834.9|10
1641255340000|2022-01-04 00:15:40|18954.31|18834.31|18950.53|18830.53|18954.31|18834.31|18950.53|18830.53|9
1641255350000|2022-01-04 00:15:50|18949.72|18829.72|18946.23|18826.23|18949.83|18829.83|18946.23|18826.23|10
1641255360000|2022-01-04 00:16:00|18945.65|18825.65|18943.98|18823.98|18945.73|18825.73|18943.98|18823.98|10
1641255370000|2022-01-04 00:16:10|18943.89|18823.89|18939.38|18819.38|18943.89|18823.89|18939.38|18819.38|10
1641255380000|2022-01-04 00:16:20|18939.08|18819.08|18935.7|18815.7|18939.35|18819.35|18935.7|18815.7|10
1641255390000|2022-01-04 00:16:30|18936|18816|18928.14|18808.14|18936|18816|18928.14|18808.14|10
1641255400000|2022-01-04 00:16:40|18927.94|18807.94|18931.77|18811.77|18931.77|18811.77|18927.49|18807.49|8
1641255410000|2022-01-04 00:16:50|18931.36|18811.36|18931.14|18811.14|18932.04|18812.04|18931.14|18811.14|10
1641255420000|2022-01-04 00:17:00|18931.18|18811.18|18929.88|18809.88|18931.18|18811.18|18929.81|18809.81|10
1641255430000|2022-01-04 00:17:10|18929.79|18809.79|18927|18807|18929.95|18809.95|18927|18807|10
1641255440000|2022-01-04 00:17:20|18927.2|18807.2|18922.33|18802.33|18927.2|18807.2|18922.33|18802.33|10
1641255450000|2022-01-04 00:17:30|18922.66|18802.66|18919.84|18799.84|18922.66|18802.66|18919.84|18799.84|9
1641255460000|2022-01-04 00:17:40|18919.61|18799.61|18918.84|18798.84|18919.69|18799.69|18918.11|18798.11|9
1641255470000|2022-01-04 00:17:50|18919|18799|18918.7|18798.7|18919|18799|18917.72|18797.72|10
1641255480000|2022-01-04 00:18:00|18919.08|18799.08|18920.48|18800.48|18920.48|18800.48|18919.08|18799.08|10
1641255490000|2022-01-04 00:18:10|18920.04|18800.04|18915.28|18795.28|18920.04|18800.04|18915.28|18795.28|9
1641255500000|2022-01-04 00:18:20|18914.41|18794.41|18910.45|18790.45|18914.41|18794.41|18910.45|18790.45|10
1641255510000|2022-01-04 00:18:30|18909.75|18789.75|18908.07|18788.07|18909.81|18789.81|18908.07|18788.07|10
1641255520000|2022-01-04 00:18:40|18908.38|18788.38|18904.98|18784.98|18908.75|18788.75|18904.98|18784.98|10
1641255530000|2022-01-04 00:18:50|18904.62|18784.62|18905.45|18785.45|18905.45|18785.45|18904.21|18784.21|10
1641255540000|2022-01-04 00:19:00|18906.55|18786.55|18908.58|18788.58|18908.58|18788.58|18906.55|18786.55|10
1641255550000|2022-01-04 00:19:10|18908.59|18788.59|18909.73|18789.73|18909.73|18789.73|18908.59|18788.59|10
1641255560000|2022-01-04 00:19:20|18909.83|18789.83|18909.6|18789.6|18910.95|18790.95|18909.6|18789.6|10
1641255570000|2022-01-04 00:19:30|18909.93|18789.93|18909|18789|18910.08|18790.08|18909|18789|10
1641255580000|2022-01-04 00:19:40|18909.07|18789.07|18910.67|18790.67|18910.67|18790.67|18908.88|18788.88|10
1641255590000|2022-01-04 00:19:50|18910.41|18790.41|18910.71|18790.71|18911.78|18791.78|18910.41|18790.41|10
1641255600000|2022-01-04 00:20:00|18910.77|18790.77|18910.31|18790.31|18910.88|18790.88|18910.25|18790.25|9
1641255610000|2022-01-04 00:20:10|18910.38|18790.38|18911.59|18791.59|18911.59|18791.59|18910.25|18790.25|10
1641255620000|2022-01-04 00:20:20|18911.31|18791.31|18914.54|18794.54|18914.93|18794.93|18911.31|18791.31|10
1641255630000|2022-01-04 00:20:30|18914.7|18794.7|18915.95|18795.95|18915.95|18795.95|18914.63|18794.63|9
1641255640000|2022-01-04 00:20:40|18916.2|18796.2|18916.98|18796.98|18917.15|18797.15|18916.2|18796.2|9
1641255650000|2022-01-04 00:20:50|18917.61|18797.61|18918.14|18798.14|18918.14|18798.14|18917.61|18797.61|10
1641255660000|2022-01-04 00:21:00|18918.38|18798.38|18917.54|18797.54|18918.45|18798.45|18917.54|18797.54|10
1641255670000|2022-01-04 00:21:10|18917.55|18797.55|18917.51|18797.51|18917.97|18797.97|18917.37|18797.37|10
1641255680000|2022-01-04 00:21:20|18919.2|18799.2|18924.24|18804.24|18924.24|18804.24|18919.2|18799.2|9
1641255690000|2022-01-04 00:21:30|18924.18|18804.18|18921.9|18801.9|18924.18|18804.18|18921.9|18801.9|9
1641255700000|2022-01-04 00:21:40|18921.69|18801.69|18918.33|18798.33|18921.69|18801.69|18918.23|18798.23|10
1641255710000|2022-01-04 00:21:50|18918.19|18798.19|18915.08|18795.08|18918.19|18798.19|18915.08|18795.08|10
1641255720000|2022-01-04 00:22:00|18914.81|18794.81|18912.12|18792.12|18914.81|18794.81|18912.12|18792.12|10
1641255730000|2022-01-04 00:22:10|18911.99|18791.99|18909.73|18789.73|18911.99|18791.99|18909.71|18789.71|10
1641255740000|2022-01-04 00:22:20|18909.39|18789.39|18907.98|18787.98|18909.48|18789.48|18907.98|18787.98|8
1641255750000|2022-01-04 00:22:30|18907.92|18787.92|18903.81|18783.81|18908.23|18788.23|18903.81|18783.81|10
1641255760000|2022-01-04 00:22:40|18904.02|18784.02|18906.1|18786.1|18906.1|18786.1|18903.94|18783.94|9
1641255770000|2022-01-04 00:22:50|18905.78|18785.78|18906.24|18786.24|18906.32|18786.32|18905.78|18785.78|10
1641255780000|2022-01-04 00:23:00|18906.31|18786.31|18906.63|18786.63|18906.93|18786.93|18906.08|18786.08|10
1641255790000|2022-01-04 00:23:10|18906.91|18786.91|18905.44|18785.44|18907.02|18787.02|18905.44|18785.44|10
1641255800000|2022-01-04 00:23:20|18905.42|18785.42|18904.85|18784.85|18905.73|18785.73|18904.8|18784.8|10
1641255810000|2022-01-04 00:23:30|18904.83|18784.83|18902.43|18782.43|18904.83|18784.83|18901.48|18781.48|10
1641255820000|2022-01-04 00:23:40|18902.31|18782.31|18900.76|18780.76|18902.36|18782.36|18900.76|18780.76|10
1641255830000|2022-01-04 00:23:50|18900.52|18780.52|18900|18780|18900.53|18780.53|18900|18780|9
1641255840000|2022-01-04 00:24:00|18899.31|18779.31|18896.47|18776.47|18899.31|18779.31|18896.47|18776.47|10
1641255850000|2022-01-04 00:24:10|18896.42|18776.42|18894.7|18774.7|18896.42|18776.42|18894.52|18774.52|10
1641255860000|2022-01-04 00:24:20|18895.02|18775.02|18894.21|18774.21|18895.14|18775.14|18894.21|18774.21|10
1641255870000|2022-01-04 00:24:30|18894.09|18774.09|18893.12|18773.12|18894.09|18774.09|18893.12|18773.12|10
1641255880000|2022-01-04 00:24:40|18893.18|18773.18|18891.32|18771.32|18893.18|18773.18|18891.31|18771.31|10
1641255890000|2022-01-04 00:24:50|18891.17|18771.17|18891.57|18771.57|18891.91|18771.91|18891.14|18771.14|10
1641255900000|2022-01-04 00:25:00|18891.4|18771.4|18890.8|18770.8|18891.4|18771.4|18890.34|18770.34|10
1641255910000|2022-01-04 00:25:10|18891.18|18771.18|18893.36|18773.36|18893.36|18773.36|18891.18|18771.18|10
1641255920000|2022-01-04 00:25:20|18893.63|18773.63|18895.38|18775.38|18895.38|18775.38|18893.63|18773.63|10
1641255930000|2022-01-04 00:25:30|18895.34|18775.34|18896.82|18776.82|18896.91|18776.91|18894.52|18774.52|10
1641255940000|2022-01-04 00:25:40|18897|18777|18898.79|18778.79|18898.79|18778.79|18897|18777|10
1641255950000|2022-01-04 00:25:50|18898.32|18778.32|18896.25|18776.25|18898.33|18778.33|18895.57|18775.57|10
1641255960000|2022-01-04 00:26:00|18896.41|18776.41|18895.86|18775.86|18896.41|18776.41|18895.7|18775.7|10
1641255970000|2022-01-04 00:26:10|18896.41|18776.41|18897.04|18777.04|18897.04|18777.04|18895.75|18775.75|10
1641255980000|2022-01-04 00:26:20|18897.05|18777.05|18896.91|18776.91|18897.86|18777.86|18896.57|18776.57|10
1641255990000|2022-01-04 00:26:30|18897.38|18777.38|18895.74|18775.74|18897.44|18777.44|18895.74|18775.74|9
1641256000000|2022-01-04 00:26:40|18895.87|18775.87|18896.84|18776.84|18896.84|18776.84|18895.59|18775.59|9
1641256010000|2022-01-04 00:26:50|18896.99|18776.99|18897.4|18777.4|18897.4|18777.4|18896.7|18776.7|9
1641256020000|2022-01-04 00:27:00|18897.79|18777.79|18899.59|18779.59|18899.59|18779.59|18897.49|18777.49|10
1641256030000|2022-01-04 00:27:10|18900.09|18780.09|18908.45|18788.45|18908.45|18788.45|18900.09|18780.09|9
1641256040000|2022-01-04 00:27:20|18909.06|18789.06|18908.67|18788.67|18909.2|18789.2|18908.67|18788.67|10
1641256050000|2022-01-04 00:27:30|18908.51|18788.51|18909.42|18789.42|18909.89|18789.89|18908.51|18788.51|10
1641256060000|2022-01-04 00:27:40|18909.47|18789.47|18909.84|18789.84|18910.13|18790.13|18909.27|18789.27|9
1641256070000|2022-01-04 00:27:50|18909.07|18789.07|18911.44|18791.44|18911.44|18791.44|18909.07|18789.07|9
1641256080000|2022-01-04 00:28:00|18913.31|18793.31|18917.16|18797.16|18917.16|18797.16|18913.05|18793.05|10
1641256090000|2022-01-04 00:28:10|18917.78|18797.78|18955.05|18835.05|18955.05|18835.05|18917.78|18797.78|10
1641256100000|2022-01-04 00:28:20|18955.29|18835.29|18969.77|18849.77|18971.37|18851.37|18955.29|18835.29|10
1641256110000|2022-01-04 00:28:30|18970.17|18850.17|18974.75|18854.75|18974.75|18854.75|18967.52|18847.52|10
1641256120000|2022-01-04 00:28:40|18974.78|18854.78|18974.4|18854.4|18975.34|18855.34|18974.31|18854.31|9
1641256130000|2022-01-04 00:28:50|18974.49|18854.49|18974.3|18854.3|18976.66|18856.66|18974.3|18854.3|10
1641256140000|2022-01-04 00:29:00|18976.25|18856.25|18972.85|18852.85|18976.25|18856.25|18972.85|18852.85|10
1641256150000|2022-01-04 00:29:10|18973.14|18853.14|18973.95|18853.95|18973.95|18853.95|18971.69|18851.69|10
1641256160000|2022-01-04 00:29:20|18974.09|18854.09|18984.25|18864.25|18984.25|18864.25|18974.09|18854.09|10
1641256170000|2022-01-04 00:29:30|18984.57|18864.57|18990.26|18870.26|18990.26|18870.26|18984.57|18864.57|10
1641256180000|2022-01-04 00:29:40|18990.8|18870.8|18992.03|18872.03|18992.82|18872.82|18990.8|18870.8|10
1641256190000|2022-01-04 00:29:50|18992.37|18872.37|18995.59|18875.59|18995.7|18875.7|18992.37|18872.37|10
1641256200000|2022-01-04 00:30:00|18995.84|18875.84|18992.82|18872.82|18996.29|18876.29|18992.82|18872.82|9
1641256210000|2022-01-04 00:30:10|18992.3|18872.3|18992.16|18872.16|18992.65|18872.65|18991.28|18871.28|10
1641256220000|2022-01-04 00:30:20|18991.33|18871.33|18990.1|18870.1|18991.82|18871.82|18990.1|18870.1|10
1641256230000|2022-01-04 00:30:30|18989.86|18869.86|18993.09|18873.09|18993.09|18873.09|18988.81|18868.81|10
1641256240000|2022-01-04 00:30:40|18993.13|18873.13|18994.95|18874.95|18995.29|18875.29|18993.13|18873.13|10
1641256250000|2022-01-04 00:30:50|18995.13|18875.13|18993.82|18873.82|18995.54|18875.54|18993.82|18873.82|10
1641256260000|2022-01-04 00:31:00|18993.72|18873.72|18993.85|18873.85|18994.4|18874.4|18993.66|18873.66|10
1641256270000|2022-01-04 00:31:10|18994|18874|18993.55|18873.55|18994|18874|18992.36|18872.36|9
1641256280000|2022-01-04 00:31:20|18993.75|18873.75|18993.17|18873.17|18993.75|18873.75|18992.5|18872.5|9
1641256290000|2022-01-04 00:31:30|18993.09|18873.09|18989.87|18869.87|18993.15|18873.15|18989.87|18869.87|10
1641256300000|2022-01-04 00:31:40|18988.12|18868.12|18982.43|18862.43|18988.12|18868.12|18982.43|18862.43|10
1641256310000|2022-01-04 00:31:50|18981.7|18861.7|18976.72|18856.72|18981.75|18861.75|18976.72|18856.72|10
1641256320000|2022-01-04 00:32:00|18976.2|18856.2|18974.22|18854.22|18976.2|18856.2|18974.19|18854.19|10
1641256330000|2022-01-04 00:32:10|18974.51|18854.51|18967.79|18847.79|18974.51|18854.51|18967.79|18847.79|10
1641256340000|2022-01-04 00:32:20|18966.06|18846.06|18965.45|18845.45|18966.5|18846.5|18964.86|18844.86|10
1641256350000|2022-01-04 00:32:30|18964.55|18844.55|18964.61|18844.61|18964.61|18844.61|18963.91|18843.91|9
1641256360000|2022-01-04 00:32:40|18964.7|18844.7|18964.53|18844.53|18965.08|18845.08|18964.39|18844.39|10
1641256370000|2022-01-04 00:32:50|18964.61|18844.61|18965.08|18845.08|18965.1|18845.1|18964.38|18844.38|8
1641256380000|2022-01-04 00:33:00|18965.06|18845.06|18965.01|18845.01|18965.14|18845.14|18964.59|18844.59|10
1641256390000|2022-01-04 00:33:10|18965.05|18845.05|18966.96|18846.96|18967.35|18847.35|18965.05|18845.05|10
1641256400000|2022-01-04 00:33:20|18967.56|18847.56|18969.31|18849.31|18969.39|18849.39|18967.56|18847.56|9
1641256410000|2022-01-04 00:33:30|18969.3|18849.3|18963.93|18843.93|18969.3|18849.3|18963.93|18843.93|10
1641256420000|2022-01-04 00:33:40|18962.85|18842.85|18958.97|18838.97|18962.85|18842.85|18958.78|18838.78|10
1641256430000|2022-01-04 00:33:50|18958.18|18838.18|18956.44|18836.44|18958.39|18838.39|18956.44|18836.44|10
1641256440000|2022-01-04 00:34:00|18956.39|18836.39|18957.7|18837.7|18957.83|18837.83|18956.01|18836.01|10
1641256450000|2022-01-04 00:34:10|18958.13|18838.13|18961.93|18841.93|18961.93|18841.93|18958.13|18838.13|9
1641256460000|2022-01-04 00:34:20|18962.37|18842.37|18965.77|18845.77|18965.77|18845.77|18962.37|18842.37|9
1641256470000|2022-01-04 00:34:30|18965.74|18845.74|18968.81|18848.81|18968.86|18848.86|18965.74|18845.74|10
1641256480000|2022-01-04 00:34:40|18969.21|18849.21|18972.46|18852.46|18972.46|18852.46|18969.21|18849.21|10
1641256490000|2022-01-04 00:34:50|18973.68|18853.68|18973.5|18853.5|18973.68|18853.68|18972.91|18852.91|9
1641256500000|2022-01-04 00:35:00|18973.78|18853.78|18976.19|18856.19|18976.19|18856.19|18973.74|18853.74|9
1641256510000|2022-01-04 00:35:10|18976.68|18856.68|18977.55|18857.55|18978.58|18858.58|18976.68|18856.68|10
1641256520000|2022-01-04 00:35:20|18977.76|18857.76|18978.51|18858.51|18979.12|18859.12|18977.76|18857.76|10
1641256530000|2022-01-04 00:35:30|18978.59|18858.59|18977.89|18857.89|18978.88|18858.88|18977.89|18857.89|10
1641256540000|2022-01-04 00:35:40|18978.23|18858.23|18976.31|18856.31|18978.23|18858.23|18976.31|18856.31|9
1641256550000|2022-01-04 00:35:50|18976.42|18856.42|18978.4|18858.4|18978.4|18858.4|18976.37|18856.37|10
1641256560000|2022-01-04 00:36:00|18978.61|18858.61|18978.83|18858.83|18979.29|18859.29|18978.08|18858.08|10
1641256570000|2022-01-04 00:36:10|18978.96|18858.96|18977.76|18857.76|18979.03|18859.03|18977.69|18857.69|10
1641256580000|2022-01-04 00:36:20|18977.66|18857.66|18977.96|18857.96|18978.46|18858.46|18977.42|18857.42|10
1641256590000|2022-01-04 00:36:30|18976.47|18856.47|18975.98|18855.98|18976.47|18856.47|18975.72|18855.72|10
1641256600000|2022-01-04 00:36:40|18976.3|18856.3|18973.84|18853.84|18976.81|18856.81|18973.84|18853.84|10
1641256610000|2022-01-04 00:36:50|18973.47|18853.47|18969.98|18849.98|18973.47|18853.47|18969.98|18849.98|10
1641256620000|2022-01-04 00:37:00|18969.41|18849.41|18965.99|18845.99|18969.41|18849.41|18965.99|18845.99|10
1641256630000|2022-01-04 00:37:10|18965.56|18845.56|18962.29|18842.29|18965.56|18845.56|18962.29|18842.29|10
1641256640000|2022-01-04 00:37:20|18962.5|18842.5|18961.85|18841.85|18963.08|18843.08|18961.82|18841.82|10
1641256650000|2022-01-04 00:37:30|18962.03|18842.03|18960.25|18840.25|18962.03|18842.03|18960.21|18840.21|10
1641256660000|2022-01-04 00:37:40|18960.38|18840.38|18962.8|18842.8|18962.8|18842.8|18960.38|18840.38|9
1641256670000|2022-01-04 00:37:50|18962.73|18842.73|18963.78|18843.78|18963.78|18843.78|18962.63|18842.63|10
1641256680000|2022-01-04 00:38:00|18964.01|18844.01|18963.59|18843.59|18964.23|18844.23|18963.59|18843.59|10
1641256690000|2022-01-04 00:38:10|18963.7|18843.7|18963.42|18843.42|18963.7|18843.7|18963.32|18843.32|9
1641256700000|2022-01-04 00:38:20|18963.35|18843.35|18962.12|18842.12|18963.35|18843.35|18962.12|18842.12|9
1641256710000|2022-01-04 00:38:30|18962.46|18842.46|18961.75|18841.75|18962.53|18842.53|18961.58|18841.58|10
1641256720000|2022-01-04 00:38:40|18961.62|18841.62|18964.77|18844.77|18964.77|18844.77|18961.62|18841.62|10
1641256730000|2022-01-04 00:38:50|18966.62|18846.62|18967.62|18847.62|18967.62|18847.62|18966.62|18846.62|10
1641256740000|2022-01-04 00:39:00|18967.57|18847.57|18967.25|18847.25|18967.96|18847.96|18967.25|18847.25|10
1641256750000|2022-01-04 00:39:10|18967.15|18847.15|18964.59|18844.59|18967.23|18847.23|18964.59|18844.59|10
1641256760000|2022-01-04 00:39:20|18964.5|18844.5|18961.91|18841.91|18964.5|18844.5|18961.91|18841.91|10
1641256770000|2022-01-04 00:39:30|18961.66|18841.66|18958.3|18838.3|18961.66|18841.66|18958.3|18838.3|10
1641256780000|2022-01-04 00:39:40|18958.07|18838.07|18956.93|18836.93|18958.43|18838.43|18956.93|18836.93|10
1641256790000|2022-01-04 00:39:50|18956.06|18836.06|18952.38|18832.38|18956.12|18836.12|18952.38|18832.38|10
1641256800000|2022-01-04 00:40:00|18952.31|18832.31|18953.32|18833.32|18953.32|18833.32|18951.95|18831.95|10
1641256810000|2022-01-04 00:40:10|18953.28|18833.28|18952.96|18832.96|18954.37|18834.37|18952.69|18832.69|9
1641256820000|2022-01-04 00:40:20|18952.49|18832.49|18950.98|18830.98|18952.49|18832.49|18950.98|18830.98|9
1641256830000|2022-01-04 00:40:30|18950.95|18830.95|18953.61|18833.61|18953.61|18833.61|18950.95|18830.95|10
1641256840000|2022-01-04 00:40:40|18953.93|18833.93|18955.11|18835.11|18955.24|18835.24|18953.77|18833.77|10
1641256850000|2022-01-04 00:40:50|18953.81|18833.81|18955.06|18835.06|18955.42|18835.42|18953.81|18833.81|10
1641256860000|2022-01-04 00:41:00|18954.73|18834.73|18957.87|18837.87|18957.87|18837.87|18954.73|18834.73|10
1641256870000|2022-01-04 00:41:10|18958.62|18838.62|18957.73|18837.73|18958.62|18838.62|18957.02|18837.02|10
1641256880000|2022-01-04 00:41:20|18957.57|18837.57|18952.57|18832.57|18957.57|18837.57|18952.57|18832.57|10
1641256890000|2022-01-04 00:41:30|18952.39|18832.39|18948.87|18828.87|18952.54|18832.54|18948.87|18828.87|10
1641256900000|2022-01-04 00:41:40|18947.84|18827.84|18945.59|18825.59|18948.71|18828.71|18945.59|18825.59|10
1641256910000|2022-01-04 00:41:50|18945.14|18825.14|18935.07|18815.07|18945.14|18825.14|18935.07|18815.07|10
1641256920000|2022-01-04 00:42:00|18933.73|18813.73|18931.22|18811.22|18933.73|18813.73|18931.22|18811.22|10
1641256930000|2022-01-04 00:42:10|18930.87|18810.87|18929.2|18809.2|18930.87|18810.87|18929.2|18809.2|9
1641256940000|2022-01-04 00:42:20|18929.32|18809.32|18930.43|18810.43|18930.43|18810.43|18928.69|18808.69|9
1641256950000|2022-01-04 00:42:30|18930.24|18810.24|18928.77|18808.77|18930.77|18810.77|18928.77|18808.77|10
1641256960000|2022-01-04 00:42:40|18928.67|18808.67|18929.01|18809.01|18929.96|18809.96|18928.51|18808.51|10
1641256970000|2022-01-04 00:42:50|18928.9|18808.9|18926.79|18806.79|18929.02|18809.02|18926.79|18806.79|9
1641256980000|2022-01-04 00:43:00|18926.87|18806.87|18924.25|18804.25|18926.87|18806.87|18924.25|18804.25|10
1641256990000|2022-01-04 00:43:10|18924.07|18804.07|18919.84|18799.84|18924.07|18804.07|18919.84|18799.84|10
1641257000000|2022-01-04 00:43:20|18918.68|18798.68|18916.82|18796.82|18918.68|18798.68|18916.27|18796.27|10
1641257010000|2022-01-04 00:43:30|18916.92|18796.92|18914.97|18794.97|18917.13|18797.13|18914.97|18794.97|10
1641257020000|2022-01-04 00:43:40|18914.71|18794.71|18914.31|18794.31|18914.71|18794.71|18913.65|18793.65|10
1641257030000|2022-01-04 00:43:50|18914.33|18794.33|18917.25|18797.25|18917.25|18797.25|18914.33|18794.33|10
1641257040000|2022-01-04 00:44:00|18917.39|18797.39|18917.24|18797.24|18918.12|18798.12|18917.24|18797.24|10
1641257050000|2022-01-04 00:44:10|18916.66|18796.66|18913.89|18793.89|18917|18797|18913.89|18793.89|10
1641257060000|2022-01-04 00:44:20|18912.96|18792.96|18905.6|18785.6|18912.96|18792.96|18905.6|18785.6|10
1641257070000|2022-01-04 00:44:30|18904.97|18784.97|18896.73|18776.73|18904.97|18784.97|18896.35|18776.35|10
1641257080000|2022-01-04 00:44:40|18897.04|18777.04|18895.27|18775.27|18897.7|18777.7|18895.27|18775.27|10
1641257090000|2022-01-04 00:44:50|18895.2|18775.2|18895.33|18775.33|18895.33|18775.33|18894.37|18774.37|10
1641257100000|2022-01-04 00:45:00|18895.06|18775.06|18895.46|18775.46|18895.46|18775.46|18894.55|18774.55|10
1641257110000|2022-01-04 00:45:10|18895.05|18775.05|18894.61|18774.61|18895.07|18775.07|18894.55|18774.55|10
1641257120000|2022-01-04 00:45:20|18894.41|18774.41|18892.41|18772.41|18894.41|18774.41|18892.41|18772.41|10
1641257130000|2022-01-04 00:45:30|18892.07|18772.07|18892.51|18772.51|18892.72|18772.72|18891.54|18771.54|10
1641257140000|2022-01-04 00:45:40|18892.54|18772.54|18897.51|18777.51|18897.51|18777.51|18892.52|18772.52|9
1641257150000|2022-01-04 00:45:50|18897.42|18777.42|18901.41|18781.41|18901.41|18781.41|18897.42|18777.42|10
1641257160000|2022-01-04 00:46:00|18901.17|18781.17|18901.24|18781.24|18902.46|18782.46|18901.17|18781.17|10
1641257170000|2022-01-04 00:46:10|18901.87|18781.87|18904.86|18784.86|18904.86|18784.86|18901.87|18781.87|10
1641257180000|2022-01-04 00:46:20|18904.65|18784.65|18904.88|18784.88|18905.83|18785.83|18904.65|18784.65|10
1641257190000|2022-01-04 00:46:30|18904.8|18784.8|18903.11|18783.11|18905.06|18785.06|18903.11|18783.11|10
1641257200000|2022-01-04 00:46:40|18903.01|18783.01|18900.29|18780.29|18903.01|18783.01|18900.29|18780.29|10
1641257210000|2022-01-04 00:46:50|18900.07|18780.07|18898.97|18778.97|18900.07|18780.07|18898.29|18778.29|10
1641257220000|2022-01-04 00:47:00|18898.89|18778.89|18900.14|18780.14|18900.14|18780.14|18898.89|18778.89|10
1641257230000|2022-01-04 00:47:10|18900.74|18780.74|18900.34|18780.34|18900.87|18780.87|18900|18780|10
1641257240000|2022-01-04 00:47:20|18900.12|18780.12|18900.07|18780.07|18900.21|18780.21|18899.57|18779.57|9
1641257250000|2022-01-04 00:47:30|18900.25|18780.25|18900.08|18780.08|18900.25|18780.25|18899.35|18779.35|10
1641257260000|2022-01-04 00:47:40|18900.24|18780.24|18898.92|18778.92|18900.99|18780.99|18898.92|18778.92|10
1641257270000|2022-01-04 00:47:50|18898.98|18778.98|18899.62|18779.62|18899.8|18779.8|18898.98|18778.98|10
1641257280000|2022-01-04 00:48:00|18899.55|18779.55|18902.31|18782.31|18902.31|18782.31|18899.55|18779.55|10
1641257290000|2022-01-04 00:48:10|18902.6|18782.6|18901.72|18781.72|18902.6|18782.6|18901.47|18781.47|10
1641257300000|2022-01-04 00:48:20|18901.73|18781.73|18902.15|18782.15|18902.53|18782.53|18901.73|18781.73|9
1641257310000|2022-01-04 00:48:30|18902.02|18782.02|18901.55|18781.55|18902.1|18782.1|18900.88|18780.88|10
1641257320000|2022-01-04 00:48:40|18902.44|18782.44|18903.58|18783.58|18903.58|18783.58|18902.44|18782.44|7
1641257330000|2022-01-04 00:48:50|18903.74|18783.74|18904.02|18784.02|18904.08|18784.08|18903.67|18783.67|9
1641257340000|2022-01-04 00:49:00|18903.95|18783.95|18902.34|18782.34|18904.03|18784.03|18902.34|18782.34|10
1641257350000|2022-01-04 00:49:10|18902.07|18782.07|18897.88|18777.88|18902.07|18782.07|18897.75|18777.75|10
1641257360000|2022-01-04 00:49:20|18897.66|18777.66|18898.43|18778.43|18898.44|18778.44|18897.37|18777.37|9
1641257370000|2022-01-04 00:49:30|18898.92|18778.92|18897.73|18777.73|18898.94|18778.94|18897.73|18777.73|9
1641257380000|2022-01-04 00:49:40|18897.66|18777.66|18897.71|18777.71|18897.82|18777.82|18897.47|18777.47|9
1641257390000|2022-01-04 00:49:50|18897.44|18777.44|18897.93|18777.93|18898.08|18778.08|18897.44|18777.44|10
1641257400000|2022-01-04 00:50:00|18897.78|18777.78|18898.2|18778.2|18898.2|18778.2|18897.68|18777.68|9
1641257410000|2022-01-04 00:50:10|18898.07|18778.07|18892.11|18772.11|18898.07|18778.07|18892.11|18772.11|10
1641257420000|2022-01-04 00:50:20|18891.34|18771.34|18889.2|18769.2|18891.34|18771.34|18889.2|18769.2|9
1641257430000|2022-01-04 00:50:30|18890.07|18770.07|18887.42|18767.42|18890.07|18770.07|18887.42|18767.42|10
1641257440000|2022-01-04 00:50:40|18887.13|18767.13|18890.04|18770.04|18890.2|18770.2|18887.06|18767.06|9
1641257450000|2022-01-04 00:50:50|18889.92|18769.92|18890.75|18770.75|18891.16|18771.16|18889.82|18769.82|10
1641257460000|2022-01-04 00:51:00|18891.03|18771.03|18893.95|18773.95|18893.95|18773.95|18890.02|18770.02|10
1641257470000|2022-01-04 00:51:10|18893.21|18773.21|18892.9|18772.9|18893.79|18773.79|18892.17|18772.17|10
1641257480000|2022-01-04 00:51:20|18892.68|18772.68|18896.68|18776.68|18896.68|18776.68|18892.68|18772.68|10
1641257490000|2022-01-04 00:51:30|18897.08|18777.08|18897.18|18777.18|18897.37|18777.37|18896.71|18776.71|10
1641257500000|2022-01-04 00:51:40|18897.35|18777.35|18899.75|18779.75|18899.94|18779.94|18897.22|18777.22|10
1641257510000|2022-01-04 00:51:50|18899.87|18779.87|18900.24|18780.24|18900.24|18780.24|18899.06|18779.06|9
1641257520000|2022-01-04 00:52:00|18900.34|18780.34|18902.36|18782.36|18902.36|18782.36|18900.34|18780.34|9
1641257530000|2022-01-04 00:52:10|18902.05|18782.05|18902.02|18782.02|18902.55|18782.55|18901.72|18781.72|10
1641257540000|2022-01-04 00:52:20|18901.31|18781.31|18896.11|18776.11|18901.31|18781.31|18896.11|18776.11|10
1641257550000|2022-01-04 00:52:30|18896.58|18776.58|18888.67|18768.67|18896.58|18776.58|18888.67|18768.67|10
1641257560000|2022-01-04 00:52:40|18888.08|18768.08|18886.58|18766.58|18888.08|18768.08|18886.24|18766.24|9
1641257570000|2022-01-04 00:52:50|18886.5|18766.5|18884.68|18764.68|18886.88|18766.88|18884.68|18764.68|10
1641257580000|2022-01-04 00:53:00|18884.44|18764.44|18882.78|18762.78|18884.55|18764.55|18882.14|18762.14|10
1641257590000|2022-01-04 00:53:10|18883.25|18763.25|18882.34|18762.34|18883.76|18763.76|18882.34|18762.34|10
1641257600000|2022-01-04 00:53:20|18882.22|18762.22|18881.92|18761.92|18882.35|18762.35|18881.25|18761.25|10
1641257610000|2022-01-04 00:53:30|18882.23|18762.23|18881.17|18761.17|18882.23|18762.23|18880.94|18760.94|10
1641257620000|2022-01-04 00:53:40|18880.35|18760.35|18877.42|18757.42|18880.35|18760.35|18877.42|18757.42|10
1641257630000|2022-01-04 00:53:50|18876.33|18756.33|18873.82|18753.82|18876.33|18756.33|18873.82|18753.82|9
1641257640000|2022-01-04 00:54:00|18871.41|18751.41|18864.42|18744.42|18871.41|18751.41|18864.4|18744.4|10
1641257650000|2022-01-04 00:54:10|18861.44|18741.44|18846.3|18726.3|18861.44|18741.44|18846.3|18726.3|10
1641257660000|2022-01-04 00:54:20|18843.1|18723.1|18843.71|18723.71|18843.78|18723.78|18842.49|18722.49|10
1641257670000|2022-01-04 00:54:30|18844.39|18724.39|18841.54|18721.54|18844.39|18724.39|18841.54|18721.54|10
1641257680000|2022-01-04 00:54:40|18841.42|18721.42|18841.47|18721.47|18841.47|18721.47|18840.54|18720.54|10
1641257690000|2022-01-04 00:54:50|18841.38|18721.38|18840.2|18720.2|18842.25|18722.25|18838.75|18718.75|10
1641257700000|2022-01-04 00:55:00|18840.25|18720.25|18840.34|18720.34|18840.52|18720.52|18840.06|18720.06|10
1641257710000|2022-01-04 00:55:10|18840.39|18720.39|18838.69|18718.69|18841.02|18721.02|18838.69|18718.69|8
1641257720000|2022-01-04 00:55:20|18838.58|18718.58|18832.86|18712.86|18838.58|18718.58|18832.86|18712.86|10
1641257730000|2022-01-04 00:55:30|18832.26|18712.26|18831.02|18711.02|18832.26|18712.26|18830.13|18710.13|10
1641257740000|2022-01-04 00:55:40|18831.54|18711.54|18829.98|18709.98|18831.97|18711.97|18829.83|18709.83|9
1641257750000|2022-01-04 00:55:50|18829.3|18709.3|18827.46|18707.46|18829.3|18709.3|18827.46|18707.46|10
1641257760000|2022-01-04 00:56:00|18826.88|18706.88|18823.9|18703.9|18826.88|18706.88|18823.9|18703.9|10
1641257770000|2022-01-04 00:56:10|18824.06|18704.06|18821.41|18701.41|18824.06|18704.06|18821.25|18701.25|10
1641257780000|2022-01-04 00:56:20|18820.56|18700.56|18818.1|18698.1|18820.56|18700.56|18817.84|18697.84|10
1641257790000|2022-01-04 00:56:30|18818.24|18698.24|18813.73|18693.73|18818.24|18698.24|18813.73|18693.73|10
1641257800000|2022-01-04 00:56:40|18813.46|18693.46|18808.74|18688.74|18813.46|18693.46|18808.73|18688.73|10
1641257810000|2022-01-04 00:56:50|18808.76|18688.76|18808.15|18688.15|18808.76|18688.76|18807.62|18687.62|10
1641257820000|2022-01-04 00:57:00|18809.31|18689.31|18810.81|18690.81|18810.89|18690.89|18809.09|18689.09|10
1641257830000|2022-01-04 00:57:10|18811.06|18691.06|18812.74|18692.74|18812.74|18692.74|18811.03|18691.03|10
1641257840000|2022-01-04 00:57:20|18812.67|18692.67|18815.35|18695.35|18815.35|18695.35|18812.67|18692.67|10
1641257850000|2022-01-04 00:57:30|18816.35|18696.35|18818.39|18698.39|18818.39|18698.39|18816.22|18696.22|10
1641257860000|2022-01-04 00:57:40|18819.65|18699.65|18824.18|18704.18|18824.18|18704.18|18819.65|18699.65|10
1641257870000|2022-01-04 00:57:50|18824.89|18704.89|18827.91|18707.91|18827.91|18707.91|18824.89|18704.89|10
1641257880000|2022-01-04 00:58:00|18828.17|18708.17|18830.06|18710.06|18830.06|18710.06|18827.65|18707.65|10
1641257890000|2022-01-04 00:58:10|18830.3|18710.3|18831.4|18711.4|18831.4|18711.4|18830.01|18710.01|10
1641257900000|2022-01-04 00:58:20|18830.6|18710.6|18832.39|18712.39|18832.52|18712.52|18830.52|18710.52|10
1641257910000|2022-01-04 00:58:30|18832.57|18712.57|18832.82|18712.82|18832.92|18712.92|18832.54|18712.54|9
1641257920000|2022-01-04 00:58:40|18833.11|18713.11|18835.46|18715.46|18835.66|18715.66|18833.11|18713.11|10
1641257930000|2022-01-04 00:58:50|18835.28|18715.28|18831.48|18711.48|18835.28|18715.28|18831.33|18711.33|10
1641257940000|2022-01-04 00:59:00|18831.4|18711.4|18828.13|18708.13|18831.43|18711.43|18828.13|18708.13|10
1641257950000|2022-01-04 00:59:10|18827.77|18707.77|18829.25|18709.25|18829.25|18709.25|18827.61|18707.61|10
1641257960000|2022-01-04 00:59:20|18829.9|18709.9|18831.17|18711.17|18831.37|18711.37|18829.9|18709.9|10
1641257970000|2022-01-04 00:59:30|18831.35|18711.35|18830.07|18710.07|18831.44|18711.44|18830|18710|10
1641257980000|2022-01-04 00:59:40|18830.2|18710.2|18830.03|18710.03|18830.37|18710.37|18829.83|18709.83|10
1641257990000|2022-01-04 00:59:50|18830.32|18710.32|18833.72|18713.72|18833.72|18713.72|18829.93|18709.93|10
1641258000000|2022-01-04 01:00:00|18834.31|18714.31|18835.09|18715.09|18835.29|18715.29|18834.06|18714.06|10
1641258010000|2022-01-04 01:00:10|18835.94|18715.94|18837.39|18717.39|18838.7|18718.7|18835.94|18715.94|10
1641258020000|2022-01-04 01:00:20|18837.98|18717.98|18834.47|18714.47|18837.98|18717.98|18834.47|18714.47|10
1641258030000|2022-01-04 01:00:30|18834.63|18714.63|18835.53|18715.53|18835.82|18715.82|18834.63|18714.63|10
1641258040000|2022-01-04 01:00:40|18835.46|18715.46|18835.02|18715.02|18835.51|18715.51|18835.02|18715.02|10
1641258050000|2022-01-04 01:00:50|18834.59|18714.59|18830.57|18710.57|18834.59|18714.59|18830.38|18710.38|10
1641258060000|2022-01-04 01:01:00|18829.62|18709.62|18826.21|18706.21|18829.62|18709.62|18826.21|18706.21|10
1641258070000|2022-01-04 01:01:10|18825.28|18705.28|18820.86|18700.86|18825.28|18705.28|18820.51|18700.51|10
1641258080000|2022-01-04 01:01:20|18820.44|18700.44|18816.02|18696.02|18820.44|18700.44|18816.02|18696.02|10
1641258090000|2022-01-04 01:01:30|18814.86|18694.86|18811.87|18691.87|18814.86|18694.86|18811.87|18691.87|10
1641258100000|2022-01-04 01:01:40|18811.03|18691.03|18808.84|18688.84|18811.03|18691.03|18808.84|18688.84|10
1641258110000|2022-01-04 01:01:50|18808.67|18688.67|18807.2|18687.2|18808.67|18688.67|18806.6|18686.6|10
1641258120000|2022-01-04 01:02:00|18807.54|18687.54|18806.5|18686.5|18807.66|18687.66|18806.48|18686.48|9
1641258130000|2022-01-04 01:02:10|18806.53|18686.53|18804.12|18684.12|18806.53|18686.53|18804.12|18684.12|10
1641258140000|2022-01-04 01:02:20|18804.34|18684.34|18803.84|18683.84|18804.65|18684.65|18803.76|18683.76|8
1641258150000|2022-01-04 01:02:30|18804.03|18684.03|18807.78|18687.78|18807.78|18687.78|18804.03|18684.03|10
1641258160000|2022-01-04 01:02:40|18808.12|18688.12|18810.84|18690.84|18811.17|18691.17|18808.12|18688.12|10
1641258170000|2022-01-04 01:02:50|18811.84|18691.84|18813.44|18693.44|18814.19|18694.19|18811.71|18691.71|10
1641258180000|2022-01-04 01:03:00|18813.34|18693.34|18814.64|18694.64|18815.05|18695.05|18813.34|18693.34|10
1641258190000|2022-01-04 01:03:10|18814.54|18694.54|18813.02|18693.02|18814.67|18694.67|18812.37|18692.37|10
1641258200000|2022-01-04 01:03:20|18813.42|18693.42|18814.68|18694.68|18814.68|18694.68|18813.42|18693.42|10
1641258210000|2022-01-04 01:03:30|18814.66|18694.66|18813.6|18693.6|18814.89|18694.89|18813.6|18693.6|9
1641258220000|2022-01-04 01:03:40|18813.75|18693.75|18812.23|18692.23|18813.75|18693.75|18812.23|18692.23|10
1641258230000|2022-01-04 01:03:50|18812.12|18692.12|18812.14|18692.14|18812.22|18692.22|18811.18|18691.18|10
1641258240000|2022-01-04 01:04:00|18812.3|18692.3|18814.08|18694.08|18814.28|18694.28|18812.3|18692.3|9
1641258250000|2022-01-04 01:04:10|18813.74|18693.74|18808.41|18688.41|18813.74|18693.74|18808.41|18688.41|10
1641258260000|2022-01-04 01:04:20|18807.91|18687.91|18804.79|18684.79|18807.91|18687.91|18804.79|18684.79|10
1641258270000|2022-01-04 01:04:30|18804.69|18684.69|18802.93|18682.93|18804.69|18684.69|18802.93|18682.93|9
1641258280000|2022-01-04 01:04:40|18802.69|18682.69|18800.79|18680.79|18802.69|18682.69|18800.67|18680.67|8
1641258290000|2022-01-04 01:04:50|18800.25|18680.25|18799.54|18679.54|18800.25|18680.25|18799.1|18679.1|10
1641258300000|2022-01-04 01:05:00|18800.29|18680.29|18799.92|18679.92|18800.81|18680.81|18799.33|18679.33|10
1641258310000|2022-01-04 01:05:10|18799.84|18679.84|18797.71|18677.71|18799.87|18679.87|18797.71|18677.71|10
1641258320000|2022-01-04 01:05:20|18797.52|18677.52|18800.78|18680.78|18800.78|18680.78|18797.52|18677.52|10
1641258330000|2022-01-04 01:05:30|18801.04|18681.04|18799.85|18679.85|18801.04|18681.04|18799.85|18679.85|10
1641258340000|2022-01-04 01:05:40|18799.96|18679.96|18799.02|18679.02|18799.96|18679.96|18799.02|18679.02|10
1641258350000|2022-01-04 01:05:50|18798.92|18678.92|18796.48|18676.48|18799.56|18679.56|18796.48|18676.48|10
1641258360000|2022-01-04 01:06:00|18796.62|18676.62|18796.79|18676.79|18796.79|18676.79|18796.17|18676.17|10
1641258370000|2022-01-04 01:06:10|18797.14|18677.14|18799.97|18679.97|18800.76|18680.76|18797.11|18677.11|10
1641258380000|2022-01-04 01:06:20|18800.56|18680.56|18805.09|18685.09|18805.09|18685.09|18800.56|18680.56|10
1641258390000|2022-01-04 01:06:30|18806.28|18686.28|18809.4|18689.4|18809.4|18689.4|18806.12|18686.12|10
1641258400000|2022-01-04 01:06:40|18809.83|18689.83|18811.52|18691.52|18811.52|18691.52|18809.83|18689.83|8
1641258410000|2022-01-04 01:06:50|18811.63|18691.63|18812.55|18692.55|18813.08|18693.08|18811.5|18691.5|10
1641258420000|2022-01-04 01:07:00|18812.39|18692.39|18815.84|18695.84|18815.84|18695.84|18812.25|18692.25|10
1641258430000|2022-01-04 01:07:10|18816.3|18696.3|18817.24|18697.24|18817.39|18697.39|18816.3|18696.3|10
1641258440000|2022-01-04 01:07:20|18816.9|18696.9|18820.95|18700.95|18820.95|18700.95|18816.01|18696.01|10
1641258450000|2022-01-04 01:07:30|18822.24|18702.24|18826.55|18706.55|18826.55|18706.55|18822.24|18702.24|10
1641258460000|2022-01-04 01:07:40|18826.37|18706.37|18830.26|18710.26|18830.67|18710.67|18826.37|18706.37|10
1641258470000|2022-01-04 01:07:50|18830.04|18710.04|18834.67|18714.67|18834.67|18714.67|18829.65|18709.65|10
1641258480000|2022-01-04 01:08:00|18835.1|18715.1|18843.08|18723.08|18843.14|18723.14|18835.1|18715.1|10
1641258490000|2022-01-04 01:08:10|18844|18724|18844.16|18724.16|18845.08|18725.08|18844|18724|10
1641258500000|2022-01-04 01:08:20|18843.84|18723.84|18842.88|18722.88|18844.6|18724.6|18842.88|18722.88|10
1641258510000|2022-01-04 01:08:30|18842.77|18722.77|18841.54|18721.54|18842.77|18722.77|18840.98|18720.98|9
1641258520000|2022-01-04 01:08:40|18841.05|18721.05|18839.21|18719.21|18841.05|18721.05|18839.21|18719.21|10
1641258530000|2022-01-04 01:08:50|18838.95|18718.95|18837.06|18717.06|18839.04|18719.04|18836.77|18716.77|10
1641258540000|2022-01-04 01:09:00|18836.63|18716.63|18836.68|18716.68|18836.78|18716.78|18836.34|18716.34|10
1641258550000|2022-01-04 01:09:10|18836.74|18716.74|18833.58|18713.58|18836.74|18716.74|18833.58|18713.58|10
1641258560000|2022-01-04 01:09:20|18833.38|18713.38|18830.35|18710.35|18833.38|18713.38|18830.26|18710.26|9
1641258570000|2022-01-04 01:09:30|18830.41|18710.41|18828.81|18708.81|18830.41|18710.41|18828.67|18708.67|10
1641258580000|2022-01-04 01:09:40|18828.78|18708.78|18829.18|18709.18|18829.24|18709.24|18828.69|18708.69|10
1641258590000|2022-01-04 01:09:50|18829.06|18709.06|18828.47|18708.47|18829.19|18709.19|18828.47|18708.47|10
1641258600000|2022-01-04 01:10:00|18828.56|18708.56|18828.1|18708.1|18828.67|18708.67|18827.93|18707.93|10
1641258610000|2022-01-04 01:10:10|18829.82|18709.82|18835.5|18715.5|18835.5|18715.5|18829.82|18709.82|10
1641258620000|2022-01-04 01:10:20|18836.65|18716.65|18833.67|18713.67|18836.65|18716.65|18833.67|18713.67|10
1641258630000|2022-01-04 01:10:30|18833.74|18713.74|18833.22|18713.22|18833.74|18713.74|18832.55|18712.55|10
1641258640000|2022-01-04 01:10:40|18833.12|18713.12|18832.81|18712.81|18833.21|18713.21|18832.81|18712.81|10
1641258650000|2022-01-04 01:10:50|18832.86|18712.86|18832.4|18712.4|18832.86|18712.86|18831.44|18711.44|10
1641258660000|2022-01-04 01:11:00|18832.56|18712.56|18834.45|18714.45|18834.45|18714.45|18832|18712|10
1641258670000|2022-01-04 01:11:10|18834.5|18714.5|18831.55|18711.55|18834.5|18714.5|18831.27|18711.27|10
1641258680000|2022-01-04 01:11:20|18831.13|18711.13|18828.1|18708.1|18831.23|18711.23|18828.1|18708.1|9
1641258690000|2022-01-04 01:11:30|18827.57|18707.57|18826.9|18706.9|18827.89|18707.89|18825.87|18705.87|10
1641258700000|2022-01-04 01:11:40|18827.12|18707.12|18829.3|18709.3|18829.47|18709.47|18827.12|18707.12|10
1641258710000|2022-01-04 01:11:50|18829.18|18709.18|18829.46|18709.46|18829.46|18709.46|18828.94|18708.94|10
1641258720000|2022-01-04 01:12:00|18829.47|18709.47|18831.32|18711.32|18831.32|18711.32|18829.47|18709.47|10
1641258730000|2022-01-04 01:12:10|18831.31|18711.31|18832.45|18712.45|18832.59|18712.59|18831.21|18711.21|10
1641258740000|2022-01-04 01:12:20|18832.49|18712.49|18835.55|18715.55|18835.55|18715.55|18832.49|18712.49|9
1641258750000|2022-01-04 01:12:30|18836.57|18716.57|18838.93|18718.93|18839.62|18719.62|18836.57|18716.57|10
1641258760000|2022-01-04 01:12:40|18839.65|18719.65|18838.51|18718.51|18839.65|18719.65|18838.21|18718.21|10
1641258770000|2022-01-04 01:12:50|18837.68|18717.68|18837.89|18717.89|18838.31|18718.31|18837.49|18717.49|9
1641258780000|2022-01-04 01:13:00|18838.42|18718.42|18836.87|18716.87|18838.82|18718.82|18836.87|18716.87|10
1641258790000|2022-01-04 01:13:10|18836.84|18716.84|18836.29|18716.29|18836.84|18716.84|18835.39|18715.39|10
1641258800000|2022-01-04 01:13:20|18836.7|18716.7|18838.93|18718.93|18838.93|18718.93|18836.7|18716.7|9
1641258810000|2022-01-04 01:13:30|18839.35|18719.35|18840.67|18720.67|18841.45|18721.45|18839.35|18719.35|10
1641258820000|2022-01-04 01:13:40|18841.22|18721.22|18841.19|18721.19|18841.32|18721.32|18840.38|18720.38|10
1641258830000|2022-01-04 01:13:50|18840.78|18720.78|18841.9|18721.9|18841.9|18721.9|18840.61|18720.61|10
1641258840000|2022-01-04 01:14:00|18842.09|18722.09|18842.26|18722.26|18842.37|18722.37|18841.8|18721.8|10
1641258850000|2022-01-04 01:14:10|18842.36|18722.36|18843.5|18723.5|18843.5|18723.5|18842.36|18722.36|10
1641258860000|2022-01-04 01:14:20|18844.83|18724.83|18846.29|18726.29|18846.29|18726.29|18844.7|18724.7|10
1641258870000|2022-01-04 01:14:30|18846.6|18726.6|18851.26|18731.26|18851.26|18731.26|18846.03|18726.03|10
1641258880000|2022-01-04 01:14:40|18851.08|18731.08|18856.15|18736.15|18856.15|18736.15|18851.08|18731.08|10
1641258890000|2022-01-04 01:14:50|18857.7|18737.7|18860.97|18740.97|18860.97|18740.97|18857.7|18737.7|10
1641258900000|2022-01-04 01:15:00|18861.86|18741.86|18863.9|18743.9|18863.9|18743.9|18861.86|18741.86|10
1641258910000|2022-01-04 01:15:10|18863.91|18743.91|18866.06|18746.06|18866.06|18746.06|18863.91|18743.91|10
1641258920000|2022-01-04 01:15:20|18865.98|18745.98|18868.58|18748.58|18868.58|18748.58|18865.73|18745.73|10
1641258930000|2022-01-04 01:15:30|18868.71|18748.71|18871.92|18751.92|18871.92|18751.92|18868.71|18748.71|10
1641258940000|2022-01-04 01:15:40|18872.49|18752.49|18875.44|18755.44|18875.78|18755.78|18872.42|18752.42|10
1641258950000|2022-01-04 01:15:50|18875.68|18755.68|18883.74|18763.74|18883.74|18763.74|18874.94|18754.94|10
1641258960000|2022-01-04 01:16:00|18884.62|18764.62|18885.91|18765.91|18885.91|18765.91|18884.32|18764.32|10
1641258970000|2022-01-04 01:16:10|18886.34|18766.34|18888.52|18768.52|18888.52|18768.52|18886.34|18766.34|10
1641258980000|2022-01-04 01:16:20|18889.01|18769.01|18889.85|18769.85|18889.86|18769.86|18888.49|18768.49|10
1641258990000|2022-01-04 01:16:30|18889.83|18769.83|18888.85|18768.85|18890.74|18770.74|18888.85|18768.85|10
1641259000000|2022-01-04 01:16:40|18889.08|18769.08|18890.74|18770.74|18890.95|18770.95|18888.97|18768.97|10
1641259010000|2022-01-04 01:16:50|18890.83|18770.83|18890.46|18770.46|18891.28|18771.28|18890.28|18770.28|10
1641259020000|2022-01-04 01:17:00|18890.37|18770.37|18896.45|18776.45|18896.88|18776.88|18890.37|18770.37|9
1641259030000|2022-01-04 01:17:10|18896.69|18776.69|18897.71|18777.71|18898.7|18778.7|18896.69|18776.69|10
1641259040000|2022-01-04 01:17:20|18897.43|18777.43|18895.9|18775.9|18897.43|18777.43|18895.45|18775.45|10
1641259050000|2022-01-04 01:17:30|18895.8|18775.8|18897.53|18777.53|18897.53|18777.53|18895.8|18775.8|10
1641259060000|2022-01-04 01:17:40|18897.64|18777.64|18897.54|18777.54|18897.82|18777.82|18897.54|18777.54|10
1641259070000|2022-01-04 01:17:50|18897.65|18777.65|18895.42|18775.42|18897.65|18777.65|18894.78|18774.78|10
1641259080000|2022-01-04 01:18:00|18895.32|18775.32|18892.92|18772.92|18895.32|18775.32|18892.92|18772.92|10
1641259090000|2022-01-04 01:18:10|18893.01|18773.01|18892.41|18772.41|18893.01|18773.01|18891.75|18771.75|10
1641259100000|2022-01-04 01:18:20|18892.61|18772.61|18894.64|18774.64|18894.64|18774.64|18892.4|18772.4|10
1641259110000|2022-01-04 01:18:30|18894.55|18774.55|18897.08|18777.08|18897.08|18777.08|18894.55|18774.55|10
1641259120000|2022-01-04 01:18:40|18897.4|18777.4|18899.54|18779.54|18899.68|18779.68|18897.4|18777.4|10
1641259130000|2022-01-04 01:18:50|18899.52|18779.52|18901.18|18781.18|18901.3|18781.3|18899.52|18779.52|9
1641259140000|2022-01-04 01:19:00|18901.45|18781.45|18902.95|18782.95|18902.95|18782.95|18901.45|18781.45|10
1641259150000|2022-01-04 01:19:10|18903.04|18783.04|18903.96|18783.96|18903.96|18783.96|18903.04|18783.04|9
1641259160000|2022-01-04 01:19:20|18903.88|18783.88|18905.65|18785.65|18906.05|18786.05|18903.72|18783.72|10
1641259170000|2022-01-04 01:19:30|18905.37|18785.37|18905.73|18785.73|18905.73|18785.73|18905.37|18785.37|8
1641259180000|2022-01-04 01:19:40|18905.7|18785.7|18906.78|18786.78|18906.78|18786.78|18905.65|18785.65|10
1641259190000|2022-01-04 01:19:50|18907.52|18787.52|18909.25|18789.25|18909.25|18789.25|18907.52|18787.52|10
1641259200000|2022-01-04 01:20:00|18909.21|18789.21|18910.17|18790.17|18910.17|18790.17|18907.55|18787.55|10
1641259210000|2022-01-04 01:20:10|18910.19|18790.19|18910.72|18790.72|18911.14|18791.14|18910.19|18790.19|10
1641259220000|2022-01-04 01:20:20|18910.77|18790.77|18911.05|18791.05|18911.17|18791.17|18910.67|18790.67|9
1641259230000|2022-01-04 01:20:30|18911.17|18791.17|18912.72|18792.72|18912.72|18792.72|18910.91|18790.91|10
1641259240000|2022-01-04 01:20:40|18912.94|18792.94|18915.81|18795.81|18915.81|18795.81|18912.94|18792.94|10
1641259250000|2022-01-04 01:20:50|18916.11|18796.11|18916.26|18796.26|18916.72|18796.72|18916.11|18796.11|10
1641259260000|2022-01-04 01:21:00|18916.08|18796.08|18916.18|18796.18|18916.65|18796.65|18916.06|18796.06|10
1641259270000|2022-01-04 01:21:10|18915.75|18795.75|18917.43|18797.43|18917.47|18797.47|18915.69|18795.69|10
1641259280000|2022-01-04 01:21:20|18916.43|18796.43|18916.19|18796.19|18916.43|18796.43|18915.87|18795.87|10
1641259290000|2022-01-04 01:21:30|18916.51|18796.51|18916.14|18796.14|18916.51|18796.51|18915.9|18795.9|9
1641259300000|2022-01-04 01:21:40|18916.12|18796.12|18916.57|18796.57|18916.57|18796.57|18915.75|18795.75|8
1641259310000|2022-01-04 01:21:50|18916.85|18796.85|18919.56|18799.56|18919.56|18799.56|18916.85|18796.85|10
1641259320000|2022-01-04 01:22:00|18920.18|18800.18|18919.62|18799.62|18921.07|18801.07|18919.62|18799.62|10
1641259330000|2022-01-04 01:22:10|18919.7|18799.7|18916.91|18796.91|18919.7|18799.7|18916.91|18796.91|10
1641259340000|2022-01-04 01:22:20|18917.34|18797.34|18911.91|18791.91|18917.64|18797.64|18911.61|18791.61|10
1641259350000|2022-01-04 01:22:30|18910.99|18790.99|18904.98|18784.98|18910.99|18790.99|18904.98|18784.98|10
1641259360000|2022-01-04 01:22:40|18904.74|18784.74|18902.62|18782.62|18904.74|18784.74|18902.49|18782.49|9
1641259370000|2022-01-04 01:22:50|18902.79|18782.79|18903.11|18783.11|18904.32|18784.32|18902.65|18782.65|10
1641259380000|2022-01-04 01:23:00|18903.01|18783.01|18900.12|18780.12|18903.01|18783.01|18900.08|18780.08|9
1641259390000|2022-01-04 01:23:10|18899.74|18779.74|18895.82|18775.82|18899.93|18779.93|18895.82|18775.82|9
1641259400000|2022-01-04 01:23:20|18895.06|18775.06|18889.02|18769.02|18895.06|18775.06|18889.02|18769.02|10
1641259410000|2022-01-04 01:23:30|18888.17|18768.17|18881.64|18761.64|18888.17|18768.17|18881.64|18761.64|10
1641259420000|2022-01-04 01:23:40|18881.25|18761.25|18878.34|18758.34|18881.38|18761.38|18878.34|18758.34|9
1641259430000|2022-01-04 01:23:50|18878.04|18758.04|18875.73|18755.73|18878.04|18758.04|18875.24|18755.24|10
1641259440000|2022-01-04 01:24:00|18874.85|18754.85|18870.85|18750.85|18874.85|18754.85|18870.85|18750.85|10
1641259450000|2022-01-04 01:24:10|18870.29|18750.29|18866.67|18746.67|18870.29|18750.29|18866.67|18746.67|10
1641259460000|2022-01-04 01:24:20|18867.01|18747.01|18867.31|18747.31|18867.74|18747.74|18866.57|18746.57|10
1641259470000|2022-01-04 01:24:30|18867.15|18747.15|18866.31|18746.31|18867.15|18747.15|18866.31|18746.31|10
1641259480000|2022-01-04 01:24:40|18866.22|18746.22|18865.96|18745.96|18866.36|18746.36|18865.95|18745.95|10
1641259490000|2022-01-04 01:24:50|18866.09|18746.09|18860.76|18740.76|18866.09|18746.09|18860.76|18740.76|10
1641259500000|2022-01-04 01:25:00|18860.75|18740.75|18862.44|18742.44|18862.74|18742.74|18860.75|18740.75|8
1641259510000|2022-01-04 01:25:10|18862.57|18742.57|18860.92|18740.92|18862.57|18742.57|18860.38|18740.38|9
1641259520000|2022-01-04 01:25:20|18861.69|18741.69|18866.29|18746.29|18866.29|18746.29|18861.69|18741.69|10
1641259530000|2022-01-04 01:25:30|18867.27|18747.27|18873.2|18753.2|18873.22|18753.22|18867.27|18747.27|10
1641259540000|2022-01-04 01:25:40|18873.1|18753.1|18874.43|18754.43|18874.63|18754.63|18873.01|18753.01|10
1641259550000|2022-01-04 01:25:50|18874.6|18754.6|18873.77|18753.77|18875.41|18755.41|18873.77|18753.77|10
1641259560000|2022-01-04 01:26:00|18873.91|18753.91|18873.69|18753.69|18874|18754|18873.34|18753.34|10
1641259570000|2022-01-04 01:26:10|18873.28|18753.28|18869.53|18749.53|18873.37|18753.37|18869.48|18749.48|10
1641259580000|2022-01-04 01:26:20|18869.01|18749.01|18868.58|18748.58|18869.66|18749.66|18868.58|18748.58|10
1641259590000|2022-01-04 01:26:30|18868.74|18748.74|18868.51|18748.51|18869.66|18749.66|18868.51|18748.51|9
1641259600000|2022-01-04 01:26:40|18868.97|18748.97|18869.27|18749.27|18869.27|18749.27|18868.68|18748.68|9
1641259610000|2022-01-04 01:26:50|18869.33|18749.33|18869.32|18749.32|18869.59|18749.59|18868.82|18748.82|8
1641259620000|2022-01-04 01:27:00|18869.45|18749.45|18869.04|18749.04|18869.53|18749.53|18869.04|18749.04|10
1641259630000|2022-01-04 01:27:10|18869.16|18749.16|18871.15|18751.15|18871.15|18751.15|18868.81|18748.81|10
1641259640000|2022-01-04 01:27:20|18871.47|18751.47|18874.43|18754.43|18874.45|18754.45|18871.47|18751.47|10
1641259650000|2022-01-04 01:27:30|18874.3|18754.3|18875.19|18755.19|18875.19|18755.19|18874.09|18754.09|9
1641259660000|2022-01-04 01:27:40|18875.08|18755.08|18876.4|18756.4|18876.4|18756.4|18875.08|18755.08|10
1641259670000|2022-01-04 01:27:50|18876.25|18756.25|18877.96|18757.96|18877.96|18757.96|18876.25|18756.25|10
1641259680000|2022-01-04 01:28:00|18877.89|18757.89|18880.95|18760.95|18880.95|18760.95|18877.89|18757.89|10
1641259690000|2022-01-04 01:28:10|18881.27|18761.27|18880.55|18760.55|18881.69|18761.69|18880.43|18760.43|10
1641259700000|2022-01-04 01:28:20|18880.84|18760.84|18881.42|18761.42|18881.42|18761.42|18880.4|18760.4|9
1641259710000|2022-01-04 01:28:30|18882.04|18762.04|18885.34|18765.34|18885.34|18765.34|18881.98|18761.98|9
1641259720000|2022-01-04 01:28:40|18886.11|18766.11|18887.96|18767.96|18888.08|18768.08|18886.11|18766.11|10
1641259730000|2022-01-04 01:28:50|18888|18768|18887.7|18767.7|18888.23|18768.23|18887.7|18767.7|10
1641259740000|2022-01-04 01:29:00|18887.87|18767.87|18890.73|18770.73|18890.73|18770.73|18887.75|18767.75|10
1641259750000|2022-01-04 01:29:10|18891.19|18771.19|18893.7|18773.7|18893.79|18773.79|18891.19|18771.19|10
1641259760000|2022-01-04 01:29:20|18893.76|18773.76|18893.76|18773.76|18894.04|18774.04|18893.4|18773.4|10
1641259770000|2022-01-04 01:29:30|18894.12|18774.12|18895.68|18775.68|18895.68|18775.68|18894.12|18774.12|9
1641259780000|2022-01-04 01:29:40|18896.01|18776.01|18898.86|18778.86|18898.92|18778.92|18896.01|18776.01|9
1641259790000|2022-01-04 01:29:50|18898.64|18778.64|18899.84|18779.84|18899.98|18779.98|18898.52|18778.52|10
1641259800000|2022-01-04 01:30:00|18899.93|18779.93|18898.13|18778.13|18900.03|18780.03|18898.13|18778.13|10
1641259810000|2022-01-04 01:30:10|18898.01|18778.01|18895.39|18775.39|18898.01|18778.01|18895.39|18775.39|10
1641259820000|2022-01-04 01:30:20|18895.47|18775.47|18894.21|18774.21|18895.47|18775.47|18893.83|18773.83|10
1641259830000|2022-01-04 01:30:30|18894.2|18774.2|18893.85|18773.85|18894.2|18774.2|18893.69|18773.69|9
1641259840000|2022-01-04 01:30:40|18893.59|18773.59|18892.25|18772.25|18893.8|18773.8|18892.24|18772.24|10
1641259850000|2022-01-04 01:30:50|18892.31|18772.31|18889.13|18769.13|18892.31|18772.31|18889.13|18769.13|10
1641259860000|2022-01-04 01:31:00|18889.07|18769.07|18888.76|18768.76|18889.19|18769.19|18888.73|18768.73|10
1641259870000|2022-01-04 01:31:10|18888.35|18768.35|18887.83|18767.83|18888.39|18768.39|18887.47|18767.47|9
1641259880000|2022-01-04 01:31:20|18888.51|18768.51|18888.99|18768.99|18889.58|18769.58|18887.95|18767.95|10
1641259890000|2022-01-04 01:31:30|18889.14|18769.14|18889.4|18769.4|18889.81|18769.81|18889.09|18769.09|10
1641259900000|2022-01-04 01:31:40|18889.15|18769.15|18888.11|18768.11|18889.15|18769.15|18888.05|18768.05|9
1641259910000|2022-01-04 01:31:50|18887.57|18767.57|18883.68|18763.68|18887.57|18767.57|18883.63|18763.63|10
1641259920000|2022-01-04 01:32:00|18883.7|18763.7|18884.37|18764.37|18884.37|18764.37|18882.91|18762.91|9
1641259930000|2022-01-04 01:32:10|18884.16|18764.16|18880.67|18760.67|18884.16|18764.16|18880.67|18760.67|9
1641259940000|2022-01-04 01:32:20|18880.68|18760.68|18875.65|18755.65|18880.68|18760.68|18875.65|18755.65|10
1641259950000|2022-01-04 01:32:30|18875.47|18755.47|18871.76|18751.76|18875.47|18755.47|18871.54|18751.54|10
1641259960000|2022-01-04 01:32:40|18871.67|18751.67|18870.08|18750.08|18871.67|18751.67|18869.98|18749.98|9
1641259970000|2022-01-04 01:32:50|18870.04|18750.04|18867.8|18747.8|18870.13|18750.13|18867.8|18747.8|10
1641259980000|2022-01-04 01:33:00|18867.71|18747.71|18865.22|18745.22|18867.71|18747.71|18865.22|18745.22|10
1641259990000|2022-01-04 01:33:10|18865.27|18745.27|18864.34|18744.34|18865.39|18745.39|18864.24|18744.24|9
1641260000000|2022-01-04 01:33:20|18864.07|18744.07|18863.38|18743.38|18864.09|18744.09|18863.38|18743.38|9
1641260010000|2022-01-04 01:33:30|18862.88|18742.88|18855.94|18735.94|18862.88|18742.88|18855.94|18735.94|10
1641260020000|2022-01-04 01:33:40|18856.18|18736.18|18855.43|18735.43|18856.19|18736.19|18855.37|18735.37|9
1641260030000|2022-01-04 01:33:50|18854.38|18734.38|18852.49|18732.49|18854.45|18734.45|18851.93|18731.93|10
1641260040000|2022-01-04 01:34:00|18852.17|18732.17|18848.53|18728.53|18852.17|18732.17|18848.01|18728.01|10
1641260050000|2022-01-04 01:34:10|18847.25|18727.25|18840.57|18720.57|18847.25|18727.25|18840.57|18720.57|10
1641260060000|2022-01-04 01:34:20|18840.47|18720.47|18838.63|18718.63|18840.47|18720.47|18838.37|18718.37|9
1641260070000|2022-01-04 01:34:30|18838.38|18718.38|18840.96|18720.96|18840.96|18720.96|18838.38|18718.38|10
1641260080000|2022-01-04 01:34:40|18840.8|18720.8|18840.71|18720.71|18840.8|18720.8|18840.35|18720.35|10
1641260090000|2022-01-04 01:34:50|18840.68|18720.68|18841.67|18721.67|18841.67|18721.67|18840.68|18720.68|10
1641260100000|2022-01-04 01:35:00|18841.7|18721.7|18841.24|18721.24|18841.98|18721.98|18841.24|18721.24|10
1641260110000|2022-01-04 01:35:10|18840.85|18720.85|18841.23|18721.23|18841.34|18721.34|18840.34|18720.34|10
1641260120000|2022-01-04 01:35:20|18841.38|18721.38|18840.83|18720.83|18841.58|18721.58|18840.83|18720.83|9
1641260130000|2022-01-04 01:35:30|18840.67|18720.67|18836.35|18716.35|18840.67|18720.67|18836.35|18716.35|10
1641260140000|2022-01-04 01:35:40|18835.61|18715.61|18836.02|18716.02|18836.62|18716.62|18834.92|18714.92|9
1641260150000|2022-01-04 01:35:50|18836.03|18716.03|18834.43|18714.43|18836.27|18716.27|18834.43|18714.43|9
1641260160000|2022-01-04 01:36:00|18834.49|18714.49|18832.45|18712.45|18834.49|18714.49|18832.45|18712.45|10
1641260170000|2022-01-04 01:36:10|18832.36|18712.36|18832.3|18712.3|18832.51|18712.51|18832.22|18712.22|10
1641260180000|2022-01-04 01:36:20|18832.18|18712.18|18832.09|18712.09|18832.46|18712.46|18831.42|18711.42|10
1641260190000|2022-01-04 01:36:30|18831.92|18711.92|18827.88|18707.88|18831.92|18711.92|18827.88|18707.88|10
1641260200000|2022-01-04 01:36:40|18827.92|18707.92|18826.89|18706.89|18827.92|18707.92|18826.61|18706.61|9
1641260210000|2022-01-04 01:36:50|18826.76|18706.76|18826.1|18706.1|18826.84|18706.84|18825.81|18705.81|10
1641260220000|2022-01-04 01:37:00|18825.97|18705.97|18827.37|18707.37|18827.37|18707.37|18825.97|18705.97|10
1641260230000|2022-01-04 01:37:10|18827.31|18707.31|18826.45|18706.45|18827.65|18707.65|18826.27|18706.27|10
1641260240000|2022-01-04 01:37:20|18827.02|18707.02|18830.91|18710.91|18830.91|18710.91|18827.02|18707.02|10
1641260250000|2022-01-04 01:37:30|18830.59|18710.59|18830.22|18710.22|18830.59|18710.59|18829.69|18709.69|7
1641260260000|2022-01-04 01:37:40|18830.82|18710.82|18834.26|18714.26|18834.26|18714.26|18830.82|18710.82|10
1641260270000|2022-01-04 01:37:50|18834.34|18714.34|18836.93|18716.93|18836.93|18716.93|18833.99|18713.99|10
1641260280000|2022-01-04 01:38:00|18836.61|18716.61|18839.53|18719.53|18839.53|18719.53|18836.61|18716.61|10
1641260290000|2022-01-04 01:38:10|18840.25|18720.25|18843.41|18723.41|18843.41|18723.41|18840.25|18720.25|10
1641260300000|2022-01-04 01:38:20|18843.35|18723.35|18845.62|18725.62|18845.7|18725.7|18843.35|18723.35|8
1641260310000|2022-01-04 01:38:30|18845.99|18725.99|18846.35|18726.35|18847.06|18727.06|18845.99|18725.99|9
1641260320000|2022-01-04 01:38:40|18846.28|18726.28|18846.78|18726.78|18846.78|18726.78|18846.17|18726.17|9
1641260330000|2022-01-04 01:38:50|18846.72|18726.72|18846.08|18726.08|18847.31|18727.31|18846.08|18726.08|10
1641260340000|2022-01-04 01:39:00|18846.12|18726.12|18845.62|18725.62|18846.14|18726.14|18845.43|18725.43|10
1641260350000|2022-01-04 01:39:10|18845.71|18725.71|18841.77|18721.77|18845.71|18725.71|18841.77|18721.77|10
1641260360000|2022-01-04 01:39:20|18841.25|18721.25|18839.51|18719.51|18841.71|18721.71|18839.24|18719.24|10
1641260370000|2022-01-04 01:39:30|18838.8|18718.8|18837.49|18717.49|18838.8|18718.8|18837.15|18717.15|10
1641260380000|2022-01-04 01:39:40|18837.29|18717.29|18836.13|18716.13|18837.29|18717.29|18836.13|18716.13|7
1641260390000|2022-01-04 01:39:50|18836.03|18716.03|18834.35|18714.35|18836.13|18716.13|18834.35|18714.35|9
1641260400000|2022-01-04 01:40:00|18833.62|18713.62|18833.24|18713.24|18833.62|18713.62|18832.98|18712.98|8
1641260410000|2022-01-04 01:40:10|18833.16|18713.16|18831.49|18711.49|18833.34|18713.34|18831.49|18711.49|10
1641260420000|2022-01-04 01:40:20|18831.2|18711.2|18826.26|18706.26|18831.24|18711.24|18825.75|18705.75|10
1641260430000|2022-01-04 01:40:30|18825.51|18705.51|18827.33|18707.33|18827.33|18707.33|18825.51|18705.51|10
1641260440000|2022-01-04 01:40:40|18827.07|18707.07|18827.4|18707.4|18827.55|18707.55|18827.07|18707.07|10
1641260450000|2022-01-04 01:40:50|18827.35|18707.35|18827.46|18707.46|18827.49|18707.49|18827.08|18707.08|9
1641260460000|2022-01-04 01:41:00|18827.53|18707.53|18826.8|18706.8|18827.53|18707.53|18826.8|18706.8|10
1641260470000|2022-01-04 01:41:10|18826.6|18706.6|18826.56|18706.56|18826.6|18706.6|18825.86|18705.86|10
1641260480000|2022-01-04 01:41:20|18826.64|18706.64|18827.48|18707.48|18827.89|18707.89|18826.64|18706.64|9
1641260490000|2022-01-04 01:41:30|18827.31|18707.31|18827.61|18707.61|18827.61|18707.61|18827.13|18707.13|9
1641260500000|2022-01-04 01:41:40|18828.03|18708.03|18828.3|18708.3|18828.32|18708.32|18827.82|18707.82|8
1641260510000|2022-01-04 01:41:50|18828.52|18708.52|18828.68|18708.68|18828.68|18708.68|18828.46|18708.46|8
1641260520000|2022-01-04 01:42:00|18829.05|18709.05|18829.25|18709.25|18829.65|18709.65|18829.05|18709.05|10
1641260530000|2022-01-04 01:42:10|18829.14|18709.14|18826.94|18706.94|18829.14|18709.14|18826.82|18706.82|10
1641260540000|2022-01-04 01:42:20|18826.65|18706.65|18825.33|18705.33|18826.65|18706.65|18825.26|18705.26|10
1641260550000|2022-01-04 01:42:30|18825.32|18705.32|18822.74|18702.74|18825.32|18705.32|18822.74|18702.74|9
1641260560000|2022-01-04 01:42:40|18822.81|18702.81|18822.66|18702.66|18822.95|18702.95|18822.66|18702.66|8
1641260570000|2022-01-04 01:42:50|18822.62|18702.62|18821.73|18701.73|18822.82|18702.82|18821.73|18701.73|9
1641260580000|2022-01-04 01:43:00|18821.26|18701.26|18816.12|18696.12|18821.26|18701.26|18816.12|18696.12|10
1641260590000|2022-01-04 01:43:10|18815.98|18695.98|18815.65|18695.65|18816.48|18696.48|18815.65|18695.65|10
1641260600000|2022-01-04 01:43:20|18815.79|18695.79|18810.14|18690.14|18815.79|18695.79|18810.14|18690.14|10
1641260610000|2022-01-04 01:43:30|18809.28|18689.28|18808.36|18688.36|18809.28|18689.28|18808.36|18688.36|10
1641260620000|2022-01-04 01:43:40|18807.85|18687.85|18803.15|18683.15|18807.85|18687.85|18803.15|18683.15|10
1641260630000|2022-01-04 01:43:50|18803.01|18683.01|18801.87|18681.87|18803.33|18683.33|18801.37|18681.37|10
1641260640000|2022-01-04 01:44:00|18802.35|18682.35|18801.72|18681.72|18802.82|18682.82|18801.72|18681.72|10
1641260650000|2022-01-04 01:44:10|18801.49|18681.49|18801.06|18681.06|18801.93|18681.93|18800.83|18680.83|10
1641260660000|2022-01-04 01:44:20|18800.85|18680.85|18799.11|18679.11|18801.48|18681.48|18799.11|18679.11|10
1641260670000|2022-01-04 01:44:30|18798.54|18678.54|18790.85|18670.85|18798.54|18678.54|18790.85|18670.85|10
1641260680000|2022-01-04 01:44:40|18790.75|18670.75|18788.73|18668.73|18790.75|18670.75|18788.13|18668.13|10
1641260690000|2022-01-04 01:44:50|18788.8|18668.8|18787.49|18667.49|18788.85|18668.85|18787.49|18667.49|10
1641260700000|2022-01-04 01:45:00|18786.95|18666.95|18787.73|18667.73|18788.71|18668.71|18786.95|18666.95|9
1641260710000|2022-01-04 01:45:10|18788.32|18668.32|18793.83|18673.83|18793.83|18673.83|18788.32|18668.32|10
1641260720000|2022-01-04 01:45:20|18794.01|18674.01|18800.34|18680.34|18800.34|18680.34|18794.01|18674.01|10
1641260730000|2022-01-04 01:45:30|18800.29|18680.29|18803.72|18683.72|18803.72|18683.72|18800.29|18680.29|10
1641260740000|2022-01-04 01:45:40|18803.75|18683.75|18809.79|18689.79|18809.79|18689.79|18803.75|18683.75|10
1641260750000|2022-01-04 01:45:50|18810.86|18690.86|18813.68|18693.68|18813.68|18693.68|18810.86|18690.86|10
1641260760000|2022-01-04 01:46:00|18814.23|18694.23|18814.14|18694.14|18814.68|18694.68|18814|18694|10
1641260770000|2022-01-04 01:46:10|18813.4|18693.4|18809.29|18689.29|18813.4|18693.4|18809.29|18689.29|10
1641260780000|2022-01-04 01:46:20|18809.18|18689.18|18806.56|18686.56|18809.18|18689.18|18806.56|18686.56|10
1641260790000|2022-01-04 01:46:30|18806.23|18686.23|18806.55|18686.55|18806.72|18686.72|18806.05|18686.05|10
1641260800000|2022-01-04 01:46:40|18806.6|18686.6|18805.6|18685.6|18806.6|18686.6|18805.25|18685.25|10
1641260810000|2022-01-04 01:46:50|18804.72|18684.72|18803.14|18683.14|18804.72|18684.72|18802.8|18682.8|10
1641260820000|2022-01-04 01:47:00|18802.78|18682.78|18802.45|18682.45|18803.01|18683.01|18802.25|18682.25|10
1641260830000|2022-01-04 01:47:10|18802.41|18682.41|18799.96|18679.96|18802.41|18682.41|18799.96|18679.96|10
1641260840000|2022-01-04 01:47:20|18799.19|18679.19|18798.3|18678.3|18799.19|18679.19|18798.3|18678.3|10
1641260850000|2022-01-04 01:47:30|18798.14|18678.14|18796.93|18676.93|18798.59|18678.59|18796.93|18676.93|10
1641260860000|2022-01-04 01:47:40|18796.82|18676.82|18795.5|18675.5|18796.82|18676.82|18795.04|18675.04|10
1641260870000|2022-01-04 01:47:50|18795.86|18675.86|18794.09|18674.09|18795.88|18675.88|18794.09|18674.09|10
1641260880000|2022-01-04 01:48:00|18793.98|18673.98|18788.51|18668.51|18794|18674|18787.89|18667.89|10
1641260890000|2022-01-04 01:48:10|18788.05|18668.05|18777.26|18657.26|18788.11|18668.11|18777.26|18657.26|10
1641260900000|2022-01-04 01:48:20|18776.88|18656.88|18772.06|18652.06|18776.88|18656.88|18772.06|18652.06|10
1641260910000|2022-01-04 01:48:30|18772.12|18652.12|18769.28|18649.28|18772.12|18652.12|18769.16|18649.16|10
1641260920000|2022-01-04 01:48:40|18769.2|18649.2|18765.96|18645.96|18769.2|18649.2|18765.58|18645.58|10
1641260930000|2022-01-04 01:48:50|18765.87|18645.87|18763.49|18643.49|18765.87|18645.87|18763.49|18643.49|10
1641260940000|2022-01-04 01:49:00|18763.46|18643.46|18763.47|18643.47|18763.55|18643.55|18762.51|18642.51|10
1641260950000|2022-01-04 01:49:10|18764.01|18644.01|18764.33|18644.33|18764.37|18644.37|18764.01|18644.01|9
1641260960000|2022-01-04 01:49:20|18764.34|18644.34|18764.58|18644.58|18764.73|18644.73|18764.06|18644.06|10
1641260970000|2022-01-04 01:49:30|18764.66|18644.66|18765.88|18645.88|18765.88|18645.88|18764.32|18644.32|10
1641260980000|2022-01-04 01:49:40|18765.27|18645.27|18767.38|18647.38|18767.38|18647.38|18765.27|18645.27|9
1641260990000|2022-01-04 01:49:50|18767.23|18647.23|18769.28|18649.28|18769.28|18649.28|18767.23|18647.23|10
1641261000000|2022-01-04 01:50:00|18769.32|18649.32|18771.46|18651.46|18771.46|18651.46|18769.21|18649.21|10
1641261010000|2022-01-04 01:50:10|18771.48|18651.48|18774.24|18654.24|18774.24|18654.24|18771.29|18651.29|10
1641261020000|2022-01-04 01:50:20|18774.46|18654.46|18777.12|18657.12|18777.31|18657.31|18774.46|18654.46|10
1641261030000|2022-01-04 01:50:30|18777.36|18657.36|18778.1|18658.1|18778.1|18658.1|18777.17|18657.17|10
1641261040000|2022-01-04 01:50:40|18777.85|18657.85|18775.3|18655.3|18777.85|18657.85|18775.3|18655.3|10
1641261050000|2022-01-04 01:50:50|18775.42|18655.42|18776.11|18656.11|18776.65|18656.65|18775.42|18655.42|9
1641261060000|2022-01-04 01:51:00|18776.03|18656.03|18772.8|18652.8|18776.13|18656.13|18772.8|18652.8|10
1641261070000|2022-01-04 01:51:10|18772.81|18652.81|18772.73|18652.73|18773.26|18653.26|18772.73|18652.73|9
1641261080000|2022-01-04 01:51:20|18772.89|18652.89|18774.46|18654.46|18774.46|18654.46|18772.89|18652.89|7
1641261090000|2022-01-04 01:51:30|18774.96|18654.96|18777.47|18657.47|18777.47|18657.47|18774.96|18654.96|10
1641261100000|2022-01-04 01:51:40|18777.7|18657.7|18776.98|18656.98|18778.05|18658.05|18776.98|18656.98|9
1641261110000|2022-01-04 01:51:50|18777.06|18657.06|18774.97|18654.97|18777.06|18657.06|18774.88|18654.88|9
1641261120000|2022-01-04 01:52:00|18775.03|18655.03|18773.85|18653.85|18775.03|18655.03|18773.34|18653.34|10
1641261130000|2022-01-04 01:52:10|18774.24|18654.24|18775.28|18655.28|18775.41|18655.41|18774.17|18654.17|9
1641261140000|2022-01-04 01:52:20|18775.51|18655.51|18777.88|18657.88|18777.88|18657.88|18775.51|18655.51|10
1641261150000|2022-01-04 01:52:30|18778.14|18658.14|18779.61|18659.61|18779.61|18659.61|18778.14|18658.14|10
1641261160000|2022-01-04 01:52:40|18779.62|18659.62|18780.61|18660.61|18781.05|18661.05|18779.62|18659.62|9
1641261170000|2022-01-04 01:52:50|18780.48|18660.48|18781.5|18661.5|18781.5|18661.5|18780.15|18660.15|9
1641261180000|2022-01-04 01:53:00|18782.91|18662.91|18785.44|18665.44|18785.44|18665.44|18782.91|18662.91|10
1641261190000|2022-01-04 01:53:10|18785.84|18665.84|18785.61|18665.61|18785.95|18665.95|18785.29|18665.29|10
1641261200000|2022-01-04 01:53:20|18785.93|18665.93|18785.56|18665.56|18786.34|18666.34|18785.56|18665.56|9
1641261210000|2022-01-04 01:53:30|18785.44|18665.44|18785.03|18665.03|18785.44|18665.44|18784.96|18664.96|10
1641261220000|2022-01-04 01:53:40|18785.19|18665.19|18786.92|18666.92|18786.92|18666.92|18785.19|18665.19|8
1641261230000|2022-01-04 01:53:50|18786.95|18666.95|18787.09|18667.09|18787.46|18667.46|18786.89|18666.89|10
1641261240000|2022-01-04 01:54:00|18786.96|18666.96|18784.41|18664.41|18786.96|18666.96|18784.35|18664.35|10
1641261250000|2022-01-04 01:54:10|18784.33|18664.33|18784.21|18664.21|18784.41|18664.41|18783.69|18663.69|10
1641261260000|2022-01-04 01:54:20|18784.33|18664.33|18784.99|18664.99|18785|18665|18783.98|18663.98|9
1641261270000|2022-01-04 01:54:30|18784.95|18664.95|18789.08|18669.08|18789.08|18669.08|18784.92|18664.92|10
1641261280000|2022-01-04 01:54:40|18790.04|18670.04|18791.5|18671.5|18791.84|18671.84|18790|18670|10
1641261290000|2022-01-04 01:54:50|18790.87|18670.87|18791.98|18671.98|18792.14|18672.14|18790.66|18670.66|10
1641261300000|2022-01-04 01:55:00|18792.59|18672.59|18792.94|18672.94|18793.63|18673.63|18792.48|18672.48|10
1641261310000|2022-01-04 01:55:10|18794.31|18674.31|18795.23|18675.23|18795.87|18675.87|18794.16|18674.16|10
1641261320000|2022-01-04 01:55:20|18795.7|18675.7|18794.94|18674.94|18796.1|18676.1|18794.94|18674.94|10
1641261330000|2022-01-04 01:55:30|18794.91|18674.91|18792.95|18672.95|18794.91|18674.91|18792.95|18672.95|10
1641261340000|2022-01-04 01:55:40|18793.49|18673.49|18795.93|18675.93|18795.93|18675.93|18793.28|18673.28|9
1641261350000|2022-01-04 01:55:50|18795.36|18675.36|18794.23|18674.23|18795.52|18675.52|18794.15|18674.15|9
1641261360000|2022-01-04 01:56:00|18794.16|18674.16|18790.58|18670.58|18794.55|18674.55|18790.58|18670.58|10
1641261370000|2022-01-04 01:56:10|18790.23|18670.23|18788.23|18668.23|18790.23|18670.23|18788.23|18668.23|9
1641261380000|2022-01-04 01:56:20|18788.26|18668.26|18787.6|18667.6|18788.26|18668.26|18787.22|18667.22|10
1641261390000|2022-01-04 01:56:30|18787.88|18667.88|18788.92|18668.92|18788.92|18668.92|18787.71|18667.71|10
1641261400000|2022-01-04 01:56:40|18788.98|18668.98|18789.2|18669.2|18789.31|18669.31|18788.91|18668.91|9
1641261410000|2022-01-04 01:56:50|18789.39|18669.39|18787.36|18667.36|18789.39|18669.39|18787.34|18667.34|9
1641261420000|2022-01-04 01:57:00|18787.23|18667.23|18787.85|18667.85|18787.85|18667.85|18787.23|18667.23|9
1641261430000|2022-01-04 01:57:10|18787.98|18667.98|18787.55|18667.55|18788.06|18668.06|18787.27|18667.27|9
1641261440000|2022-01-04 01:57:20|18787.5|18667.5|18789.99|18669.99|18789.99|18669.99|18787.5|18667.5|8
1641261450000|2022-01-04 01:57:30|18789.82|18669.82|18790.24|18670.24|18790.24|18670.24|18789.71|18669.71|10
1641261460000|2022-01-04 01:57:40|18790.11|18670.11|18788.21|18668.21|18790.11|18670.11|18788.21|18668.21|9
1641261470000|2022-01-04 01:57:50|18788.41|18668.41|18786.91|18666.91|18788.41|18668.41|18786.81|18666.81|10
1641261480000|2022-01-04 01:58:00|18786.92|18666.92|18785.89|18665.89|18787.26|18667.26|18785.86|18665.86|10
1641261490000|2022-01-04 01:58:10|18786.06|18666.06|18786.88|18666.88|18786.88|18666.88|18786.06|18666.06|8
1641261500000|2022-01-04 01:58:20|18786.64|18666.64|18784.29|18664.29|18786.64|18666.64|18784.29|18664.29|10
1641261510000|2022-01-04 01:58:30|18784.17|18664.17|18783.83|18663.83|18784.17|18664.17|18783.51|18663.51|9
1641261520000|2022-01-04 01:58:40|18783.84|18663.84|18782.88|18662.88|18783.84|18663.84|18782.85|18662.85|9
1641261530000|2022-01-04 01:58:50|18782.92|18662.92|18783.77|18663.77|18783.77|18663.77|18782.92|18662.92|7
1641261540000|2022-01-04 01:59:00|18782.99|18662.99|18782.65|18662.65|18783.34|18663.34|18782.43|18662.43|10
1641261550000|2022-01-04 01:59:10|18782.68|18662.68|18780.64|18660.64|18782.68|18662.68|18780.52|18660.52|10
1641261560000|2022-01-04 01:59:20|18780.93|18660.93|18783.85|18663.85|18784.07|18664.07|18780.93|18660.93|10
1641261570000|2022-01-04 01:59:30|18784.05|18664.05|18784.15|18664.15|18784.22|18664.22|18783.74|18663.74|10
1641261580000|2022-01-04 01:59:40|18784.04|18664.04|18783.8|18663.8|18784.87|18664.87|18783.8|18663.8|10
1641261590000|2022-01-04 01:59:50|18783.54|18663.54|18780.29|18660.29|18783.77|18663.77|18780.29|18660.29|10
1641261600000|2022-01-04 02:00:00|18780.53|18660.53|18778.79|18658.79|18780.53|18660.53|18778.42|18658.42|10
1641261610000|2022-01-04 02:00:10|18778.92|18658.92|18780.46|18660.46|18780.49|18660.49|18778.92|18658.92|9
1641261620000|2022-01-04 02:00:20|18780.51|18660.51|18782.51|18662.51|18782.51|18662.51|18780.51|18660.51|10
1641261630000|2022-01-04 02:00:30|18783.04|18663.04|18791.09|18671.09|18791.09|18671.09|18783.04|18663.04|10
1641261640000|2022-01-04 02:00:40|18791.7|18671.7|18799.69|18679.69|18799.69|18679.69|18791.41|18671.41|10
1641261650000|2022-01-04 02:00:50|18800.73|18680.73|18803.89|18683.89|18803.89|18683.89|18800.65|18680.65|10
1641261660000|2022-01-04 02:01:00|18803.74|18683.74|18804.72|18684.72|18804.72|18684.72|18803.35|18683.35|10
1641261670000|2022-01-04 02:01:10|18804.84|18684.84|18806.38|18686.38|18807.14|18687.14|18804.55|18684.55|10
1641261680000|2022-01-04 02:01:20|18806.17|18686.17|18807.83|18687.83|18807.83|18687.83|18805.97|18685.97|10
1641261690000|2022-01-04 02:01:30|18807.78|18687.78|18808.55|18688.55|18808.55|18688.55|18807.77|18687.77|10
1641261700000|2022-01-04 02:01:40|18808.33|18688.33|18806.17|18686.17|18808.33|18688.33|18806.17|18686.17|10
1641261710000|2022-01-04 02:01:50|18806|18686|18804.65|18684.65|18806|18686|18804.65|18684.65|10
1641261720000|2022-01-04 02:02:00|18804.34|18684.34|18798.79|18678.79|18804.34|18684.34|18798.79|18678.79|10
1641261730000|2022-01-04 02:02:10|18797.76|18677.76|18793.76|18673.76|18797.76|18677.76|18793.64|18673.64|8
1641261740000|2022-01-04 02:02:20|18792.52|18672.52|18778.87|18658.87|18792.52|18672.52|18778.87|18658.87|10
1641261750000|2022-01-04 02:02:30|18778.27|18658.27|18773.29|18653.29|18778.27|18658.27|18773.29|18653.29|10
1641261760000|2022-01-04 02:02:40|18773.8|18653.8|18773.3|18653.3|18774.4|18654.4|18772.88|18652.88|10
1641261770000|2022-01-04 02:02:50|18773.35|18653.35|18774.22|18654.22|18774.29|18654.29|18772.91|18652.91|10
1641261780000|2022-01-04 02:03:00|18774.53|18654.53|18773.53|18653.53|18775.43|18655.43|18773.53|18653.53|10
1641261790000|2022-01-04 02:03:10|18773.21|18653.21|18769.01|18649.01|18773.24|18653.24|18769.01|18649.01|9
1641261800000|2022-01-04 02:03:20|18769.12|18649.12|18768.06|18648.06|18769.29|18649.29|18768.06|18648.06|9
1641261810000|2022-01-04 02:03:30|18767.85|18647.85|18768.23|18648.23|18768.44|18648.44|18767.44|18647.44|10
1641261820000|2022-01-04 02:03:40|18767.82|18647.82|18767.16|18647.16|18767.82|18647.82|18767.16|18647.16|9
1641261830000|2022-01-04 02:03:50|18767.24|18647.24|18768.11|18648.11|18768.24|18648.24|18767.24|18647.24|9
1641261840000|2022-01-04 02:04:00|18768.01|18648.01|18768.11|18648.11|18768.11|18648.11|18767.21|18647.21|8
1641261850000|2022-01-04 02:04:10|18768.17|18648.17|18766.84|18646.84|18768.49|18648.49|18766.84|18646.84|9
1641261860000|2022-01-04 02:04:20|18766.19|18646.19|18767.39|18647.39|18767.39|18647.39|18765.12|18645.12|10
1641261870000|2022-01-04 02:04:30|18767.72|18647.72|18770.27|18650.27|18770.27|18650.27|18767.72|18647.72|10
1641261880000|2022-01-04 02:04:40|18770.85|18650.85|18772.24|18652.24|18772.24|18652.24|18770.56|18650.56|10
1641261890000|2022-01-04 02:04:50|18772|18652|18776.42|18656.42|18776.42|18656.42|18772|18652|10
1641261900000|2022-01-04 02:05:00|18776.7|18656.7|18776.57|18656.57|18776.93|18656.93|18776.16|18656.16|10
1641261910000|2022-01-04 02:05:10|18776.52|18656.52|18779.31|18659.31|18779.31|18659.31|18776.05|18656.05|10
1641261920000|2022-01-04 02:05:20|18779.4|18659.4|18783.19|18663.19|18783.19|18663.19|18779.4|18659.4|9
1641261930000|2022-01-04 02:05:30|18783.45|18663.45|18786.41|18666.41|18786.41|18666.41|18783.45|18663.45|10
1641261940000|2022-01-04 02:05:40|18786.43|18666.43|18787.76|18667.76|18787.88|18667.88|18786.36|18666.36|9
1641261950000|2022-01-04 02:05:50|18787.96|18667.96|18788.72|18668.72|18788.72|18668.72|18787.52|18667.52|10
1641261960000|2022-01-04 02:06:00|18788.62|18668.62|18787.89|18667.89|18789.32|18669.32|18787.89|18667.89|10
1641261970000|2022-01-04 02:06:10|18787.67|18667.67|18786.26|18666.26|18787.67|18667.67|18786.26|18666.26|10
1641261980000|2022-01-04 02:06:20|18786.19|18666.19|18785.57|18665.57|18786.19|18666.19|18785.03|18665.03|9
1641261990000|2022-01-04 02:06:30|18785.55|18665.55|18783.82|18663.82|18785.83|18665.83|18783.82|18663.82|10
1641262000000|2022-01-04 02:06:40|18783.94|18663.94|18781.43|18661.43|18783.94|18663.94|18781.43|18661.43|9
1641262010000|2022-01-04 02:06:50|18781.45|18661.45|18783.16|18663.16|18783.16|18663.16|18780.95|18660.95|9
1641262020000|2022-01-04 02:07:00|18783.17|18663.17|18782.29|18662.29|18783.17|18663.17|18782.2|18662.2|10
1641262030000|2022-01-04 02:07:10|18781.97|18661.97|18781.51|18661.51|18782.04|18662.04|18781.47|18661.47|10
1641262040000|2022-01-04 02:07:20|18781.76|18661.76|18779.68|18659.68|18782.49|18662.49|18779.68|18659.68|9
1641262050000|2022-01-04 02:07:30|18778.64|18658.64|18775.55|18655.55|18778.64|18658.64|18775.55|18655.55|10
1641262060000|2022-01-04 02:07:40|18775.11|18655.11|18773.56|18653.56|18775.11|18655.11|18773.56|18653.56|10
1641262070000|2022-01-04 02:07:50|18774.39|18654.39|18772.88|18652.88|18774.39|18654.39|18772.88|18652.88|10
1641262080000|2022-01-04 02:08:00|18772.82|18652.82|18771.94|18651.94|18772.82|18652.82|18771.94|18651.94|9
1641262090000|2022-01-04 02:08:10|18771.82|18651.82|18771.25|18651.25|18771.93|18651.93|18771.24|18651.24|8
1641262100000|2022-01-04 02:08:20|18771.3|18651.3|18766.92|18646.92|18771.3|18651.3|18766.92|18646.92|10
1641262110000|2022-01-04 02:08:30|18766.32|18646.32|18762.91|18642.91|18766.32|18646.32|18762.91|18642.91|10
1641262120000|2022-01-04 02:08:40|18762.59|18642.59|18761.36|18641.36|18762.59|18642.59|18761.36|18641.36|10
1641262130000|2022-01-04 02:08:50|18761.58|18641.58|18761.61|18641.61|18761.89|18641.89|18761.35|18641.35|10
1641262140000|2022-01-04 02:09:00|18761.55|18641.55|18760.21|18640.21|18761.56|18641.56|18760.21|18640.21|8
1641262150000|2022-01-04 02:09:10|18760.1|18640.1|18752.28|18632.28|18760.1|18640.1|18752.28|18632.28|10
1641262160000|2022-01-04 02:09:20|18751.56|18631.56|18745.1|18625.1|18751.56|18631.56|18745.1|18625.1|10
1641262170000|2022-01-04 02:09:30|18744.38|18624.38|18740.06|18620.06|18744.38|18624.38|18740.06|18620.06|10
1641262180000|2022-01-04 02:09:40|18740.39|18620.39|18741.01|18621.01|18741.01|18621.01|18739.18|18619.18|10
1641262190000|2022-01-04 02:09:50|18741.09|18621.09|18741.7|18621.7|18741.7|18621.7|18740.08|18620.08|10
1641262200000|2022-01-04 02:10:00|18741.93|18621.93|18741.8|18621.8|18742.87|18622.87|18741.8|18621.8|10
1641262210000|2022-01-04 02:10:10|18742.18|18622.18|18735.47|18615.47|18742.34|18622.34|18735.47|18615.47|10
1641262220000|2022-01-04 02:10:20|18734.72|18614.72|18728.56|18608.56|18734.72|18614.72|18728.56|18608.56|10
1641262230000|2022-01-04 02:10:30|18728.15|18608.15|18721.44|18601.44|18728.15|18608.15|18721.44|18601.44|10
1641262240000|2022-01-04 02:10:40|18722.54|18602.54|18721.16|18601.16|18722.54|18602.54|18721.16|18601.16|10
1641262250000|2022-01-04 02:10:50|18720.54|18600.54|18724.03|18604.03|18724.03|18604.03|18720.09|18600.09|10
1641262260000|2022-01-04 02:11:00|18724|18604|18718.71|18598.71|18724|18604|18718.71|18598.71|10
1641262270000|2022-01-04 02:11:10|18714.45|18594.45|18712.59|18592.59|18714.45|18594.45|18709.08|18589.08|10
1641262280000|2022-01-04 02:11:20|18714.26|18594.26|18714.73|18594.73|18715.73|18595.73|18714.26|18594.26|10
1641262290000|2022-01-04 02:11:30|18714.42|18594.42|18716.8|18596.8|18716.8|18596.8|18714.15|18594.15|8
1641262300000|2022-01-04 02:11:40|18716.78|18596.78|18718.38|18598.38|18718.38|18598.38|18715.85|18595.85|10
1641262310000|2022-01-04 02:11:50|18719.23|18599.23|18722.21|18602.21|18722.21|18602.21|18719.23|18599.23|10
1641262320000|2022-01-04 02:12:00|18722.45|18602.45|18729.36|18609.36|18729.36|18609.36|18722.45|18602.45|10
1641262330000|2022-01-04 02:12:10|18730.62|18610.62|18737.49|18617.49|18737.54|18617.54|18730.62|18610.62|10
1641262340000|2022-01-04 02:12:20|18737.81|18617.81|18738.27|18618.27|18740.09|18620.09|18737.81|18617.81|10
1641262350000|2022-01-04 02:12:30|18738.17|18618.17|18738.13|18618.13|18738.71|18618.71|18737.63|18617.63|10
1641262360000|2022-01-04 02:12:40|18738.41|18618.41|18737.28|18617.28|18739.07|18619.07|18737.28|18617.28|10
1641262370000|2022-01-04 02:12:50|18736.81|18616.81|18734.79|18614.79|18736.81|18616.81|18734.79|18614.79|10
1641262380000|2022-01-04 02:13:00|18734.23|18614.23|18729.17|18609.17|18734.48|18614.48|18729.17|18609.17|9
1641262390000|2022-01-04 02:13:10|18727.91|18607.91|18719.63|18599.63|18727.91|18607.91|18719.63|18599.63|10
1641262400000|2022-01-04 02:13:20|18719.4|18599.4|18717.53|18597.53|18719.4|18599.4|18717.1|18597.1|9
1641262410000|2022-01-04 02:13:30|18717.55|18597.55|18714.26|18594.26|18717.81|18597.81|18714.2|18594.2|10
1641262420000|2022-01-04 02:13:40|18713.91|18593.91|18711.54|18591.54|18714.72|18594.72|18711.15|18591.15|10
1641262430000|2022-01-04 02:13:50|18711.92|18591.92|18711.42|18591.42|18714.61|18594.61|18711.29|18591.29|10
1641262440000|2022-01-04 02:14:00|18711.12|18591.12|18714.82|18594.82|18714.94|18594.94|18710.77|18590.77|10
1641262450000|2022-01-04 02:14:10|18716.42|18596.42|18713.08|18593.08|18716.48|18596.48|18713.08|18593.08|10
1641262460000|2022-01-04 02:14:20|18712.71|18592.71|18709.69|18589.69|18712.71|18592.71|18709.57|18589.57|10
1641262470000|2022-01-04 02:14:30|18709.46|18589.46|18706.44|18586.44|18709.46|18589.46|18706.44|18586.44|10
1641262480000|2022-01-04 02:14:40|18705.55|18585.55|18696.51|18576.51|18705.55|18585.55|18696.51|18576.51|10
1641262490000|2022-01-04 02:14:50|18695.39|18575.39|18684.64|18564.64|18695.39|18575.39|18683.62|18563.62|10
1641262500000|2022-01-04 02:15:00|18684.51|18564.51|18689.63|18569.63|18689.63|18569.63|18684.51|18564.51|10
1641262510000|2022-01-04 02:15:10|18689.82|18569.82|18698.33|18578.33|18698.33|18578.33|18689.82|18569.82|10
1641262520000|2022-01-04 02:15:20|18700.6|18580.6|18702.43|18582.43|18702.59|18582.59|18700.6|18580.6|10
1641262530000|2022-01-04 02:15:30|18702.76|18582.76|18705.17|18585.17|18705.17|18585.17|18702.76|18582.76|9
1641262540000|2022-01-04 02:15:40|18705.01|18585.01|18705.54|18585.54|18705.64|18585.64|18705.01|18585.01|10
1641262550000|2022-01-04 02:15:50|18705.21|18585.21|18706.26|18586.26|18706.26|18586.26|18705.21|18585.21|10
1641262560000|2022-01-04 02:16:00|18706.33|18586.33|18704.3|18584.3|18706.47|18586.47|18704.3|18584.3|8
1641262570000|2022-01-04 02:16:10|18704.09|18584.09|18699.01|18579.01|18704.09|18584.09|18699.01|18579.01|10
1641262580000|2022-01-04 02:16:20|18698.8|18578.8|18692.82|18572.82|18698.8|18578.8|18692.82|18572.82|10
1641262590000|2022-01-04 02:16:30|18692.78|18572.78|18686.89|18566.89|18692.78|18572.78|18686.47|18566.47|10
1641262600000|2022-01-04 02:16:40|18686.66|18566.66|18687.67|18567.67|18687.73|18567.73|18686.26|18566.26|10
1641262610000|2022-01-04 02:16:50|18688.91|18568.91|18690.31|18570.31|18690.31|18570.31|18688.91|18568.91|10
1641262620000|2022-01-04 02:17:00|18690.33|18570.33|18690.38|18570.38|18691.07|18571.07|18690.08|18570.08|10
1641262630000|2022-01-04 02:17:10|18690.5|18570.5|18690.16|18570.16|18690.5|18570.5|18688.68|18568.68|10
1641262640000|2022-01-04 02:17:20|18690.17|18570.17|18690.45|18570.45|18690.45|18570.45|18688.9|18568.9|10
1641262650000|2022-01-04 02:17:30|18690.51|18570.51|18692.67|18572.67|18692.67|18572.67|18690.51|18570.51|9
1641262660000|2022-01-04 02:17:40|18694.41|18574.41|18702.54|18582.54|18702.54|18582.54|18693.66|18573.66|10
1641262670000|2022-01-04 02:17:50|18703.17|18583.17|18708.16|18588.16|18708.17|18588.17|18703.17|18583.17|10
1641262680000|2022-01-04 02:18:00|18708.11|18588.11|18706.92|18586.92|18708.11|18588.11|18706.68|18586.68|10
1641262690000|2022-01-04 02:18:10|18706.52|18586.52|18707.98|18587.98|18707.98|18587.98|18706.52|18586.52|9
1641262700000|2022-01-04 02:18:20|18708.11|18588.11|18708.45|18588.45|18708.53|18588.53|18708.11|18588.11|10
1641262710000|2022-01-04 02:18:30|18708.25|18588.25|18709.73|18589.73|18709.95|18589.95|18708.21|18588.21|9
1641262720000|2022-01-04 02:18:40|18709.45|18589.45|18710.02|18590.02|18710.02|18590.02|18709.18|18589.18|10
1641262730000|2022-01-04 02:18:50|18711.14|18591.14|18712.15|18592.15|18712.43|18592.43|18711.07|18591.07|10
1641262740000|2022-01-04 02:19:00|18711.71|18591.71|18712.48|18592.48|18712.61|18592.61|18711.71|18591.71|10
1641262750000|2022-01-04 02:19:10|18713.08|18593.08|18714.86|18594.86|18715.19|18595.19|18713.06|18593.06|10
1641262760000|2022-01-04 02:19:20|18714.88|18594.88|18717.34|18597.34|18717.87|18597.87|18714.88|18594.88|10
1641262770000|2022-01-04 02:19:30|18717.58|18597.58|18718.23|18598.23|18718.23|18598.23|18717.21|18597.21|8
1641262780000|2022-01-04 02:19:40|18719|18599|18720.57|18600.57|18721.73|18601.73|18719|18599|10
1641262790000|2022-01-04 02:19:50|18719.52|18599.52|18717.89|18597.89|18719.66|18599.66|18717.72|18597.72|10
1641262800000|2022-01-04 02:20:00|18717.73|18597.73|18717.22|18597.22|18717.73|18597.73|18716.54|18596.54|10
1641262810000|2022-01-04 02:20:10|18717.13|18597.13|18716.78|18596.78|18717.84|18597.84|18716.78|18596.78|9
1641262820000|2022-01-04 02:20:20|18717|18597|18718.94|18598.94|18718.94|18598.94|18717|18597|10
1641262830000|2022-01-04 02:20:30|18719.2|18599.2|18720.35|18600.35|18720.56|18600.56|18719.2|18599.2|10
1641262840000|2022-01-04 02:20:40|18720.41|18600.41|18720.53|18600.53|18720.85|18600.85|18720.12|18600.12|10
1641262850000|2022-01-04 02:20:50|18720.72|18600.72|18719.19|18599.19|18720.72|18600.72|18718.89|18598.89|9
1641262860000|2022-01-04 02:21:00|18719.34|18599.34|18720.49|18600.49|18720.49|18600.49|18719.22|18599.22|9
1641262870000|2022-01-04 02:21:10|18720.29|18600.29|18725.53|18605.53|18725.53|18605.53|18720.29|18600.29|10
1641262880000|2022-01-04 02:21:20|18725.61|18605.61|18729.66|18609.66|18729.66|18609.66|18725.61|18605.61|10
1641262890000|2022-01-04 02:21:30|18730.68|18610.68|18732.49|18612.49|18733.55|18613.55|18730.68|18610.68|10
1641262900000|2022-01-04 02:21:40|18732.61|18612.61|18733.83|18613.83|18733.83|18613.83|18732.36|18612.36|10
1641262910000|2022-01-04 02:21:50|18733.68|18613.68|18737.81|18617.81|18737.81|18617.81|18733.68|18613.68|10
1641262920000|2022-01-04 02:22:00|18738.26|18618.26|18739.61|18619.61|18739.66|18619.66|18738.15|18618.15|9
1641262930000|2022-01-04 02:22:10|18739.87|18619.87|18748.38|18628.38|18748.38|18628.38|18739.87|18619.87|10
1641262940000|2022-01-04 02:22:20|18749.53|18629.53|18753.35|18633.35|18753.35|18633.35|18749.53|18629.53|9
1641262950000|2022-01-04 02:22:30|18755.08|18635.08|18757.45|18637.45|18757.89|18637.89|18755.08|18635.08|10
1641262960000|2022-01-04 02:22:40|18757.23|18637.23|18757.37|18637.37|18758.44|18638.44|18757.2|18637.2|10
1641262970000|2022-01-04 02:22:50|18757.08|18637.08|18759.04|18639.04|18759.36|18639.36|18757.08|18637.08|10
1641262980000|2022-01-04 02:23:00|18758.88|18638.88|18758.68|18638.68|18759.32|18639.32|18758.63|18638.63|9
1641262990000|2022-01-04 02:23:10|18758.87|18638.87|18759.91|18639.91|18759.91|18639.91|18758.74|18638.74|10
1641263000000|2022-01-04 02:23:20|18759.8|18639.8|18759.95|18639.95|18760.13|18640.13|18758.8|18638.8|10
1641263010000|2022-01-04 02:23:30|18760.09|18640.09|18759.17|18639.17|18760.87|18640.87|18759.15|18639.15|9
1641263020000|2022-01-04 02:23:40|18759.59|18639.59|18759.92|18639.92|18759.92|18639.92|18759.1|18639.1|10
1641263030000|2022-01-04 02:23:50|18759.61|18639.61|18759.64|18639.64|18760|18640|18759.47|18639.47|10
1641263040000|2022-01-04 02:24:00|18759.52|18639.52|18756.39|18636.39|18759.52|18639.52|18756.26|18636.26|10
1641263050000|2022-01-04 02:24:10|18756.32|18636.32|18751.79|18631.79|18756.32|18636.32|18751.79|18631.79|10
1641263060000|2022-01-04 02:24:20|18750.46|18630.46|18750.5|18630.5|18751.11|18631.11|18750.04|18630.04|10
1641263070000|2022-01-04 02:24:30|18750.45|18630.45|18746.08|18626.08|18750.55|18630.55|18746.08|18626.08|9
1641263080000|2022-01-04 02:24:40|18745.72|18625.72|18747.7|18627.7|18747.93|18627.93|18745.71|18625.71|10
1641263090000|2022-01-04 02:24:50|18747.09|18627.09|18745.43|18625.43|18747.93|18627.93|18745.43|18625.43|10
1641263100000|2022-01-04 02:25:00|18745.57|18625.57|18744.54|18624.54|18745.57|18625.57|18744.49|18624.49|10
1641263110000|2022-01-04 02:25:10|18744.73|18624.73|18747.15|18627.15|18747.15|18627.15|18744.73|18624.73|9
1641263120000|2022-01-04 02:25:20|18748.69|18628.69|18749.56|18629.56|18749.56|18629.56|18748.6|18628.6|10
1641263130000|2022-01-04 02:25:30|18749.18|18629.18|18752.14|18632.14|18752.14|18632.14|18749.18|18629.18|10
1641263140000|2022-01-04 02:25:40|18752.24|18632.24|18752.35|18632.35|18752.72|18632.72|18751.84|18631.84|10
1641263150000|2022-01-04 02:25:50|18752.68|18632.68|18756.56|18636.56|18756.56|18636.56|18752.68|18632.68|10
1641263160000|2022-01-04 02:26:00|18756.96|18636.96|18755.71|18635.71|18757.64|18637.64|18755.71|18635.71|10
1641263170000|2022-01-04 02:26:10|18756.39|18636.39|18759.93|18639.93|18759.96|18639.96|18756.39|18636.39|10
1641263180000|2022-01-04 02:26:20|18759.57|18639.57|18761.58|18641.58|18761.58|18641.58|18759.57|18639.57|10
1641263190000|2022-01-04 02:26:30|18761.86|18641.86|18764.7|18644.7|18764.7|18644.7|18761.67|18641.67|10
1641263200000|2022-01-04 02:26:40|18765.02|18645.02|18766.62|18646.62|18766.74|18646.74|18765.02|18645.02|10
1641263210000|2022-01-04 02:26:50|18766.38|18646.38|18765.39|18645.39|18766.4|18646.4|18765.39|18645.39|10
1641263220000|2022-01-04 02:27:00|18765.68|18645.68|18766.53|18646.53|18766.8|18646.8|18765.68|18645.68|9
1641263230000|2022-01-04 02:27:10|18766.49|18646.49|18767.33|18647.33|18768.1|18648.1|18766.2|18646.2|10
1641263240000|2022-01-04 02:27:20|18766.85|18646.85|18765.29|18645.29|18766.85|18646.85|18765.29|18645.29|9
1641263250000|2022-01-04 02:27:30|18765.64|18645.64|18766.75|18646.75|18766.75|18646.75|18765.5|18645.5|8
1641263260000|2022-01-04 02:27:40|18766.8|18646.8|18768.46|18648.46|18768.46|18648.46|18766.79|18646.79|10
1641263270000|2022-01-04 02:27:50|18769.29|18649.29|18769.23|18649.23|18769.78|18649.78|18769.21|18649.21|9
1641263280000|2022-01-04 02:28:00|18769.17|18649.17|18769.41|18649.41|18769.64|18649.64|18769.17|18649.17|8
1641263290000|2022-01-04 02:28:10|18769.7|18649.7|18770.4|18650.4|18770.4|18650.4|18769.7|18649.7|9
1641263300000|2022-01-04 02:28:20|18770.38|18650.38|18771.72|18651.72|18771.83|18651.83|18770.38|18650.38|10
1641263310000|2022-01-04 02:28:30|18771.76|18651.76|18774.08|18654.08|18774.08|18654.08|18771.62|18651.62|10
1641263320000|2022-01-04 02:28:40|18774.48|18654.48|18775.92|18655.92|18775.92|18655.92|18774.39|18654.39|9
1641263330000|2022-01-04 02:28:50|18777.02|18657.02|18777.84|18657.84|18778.73|18658.73|18777.02|18657.02|10
1641263340000|2022-01-04 02:29:00|18777.66|18657.66|18777.34|18657.34|18777.66|18657.66|18776.85|18656.85|9
1641263350000|2022-01-04 02:29:10|18777.36|18657.36|18777.41|18657.41|18777.67|18657.67|18777.18|18657.18|10
1641263360000|2022-01-04 02:29:20|18777.97|18657.97|18778.55|18658.55|18779.32|18659.32|18777.84|18657.84|10
1641263370000|2022-01-04 02:29:30|18779.02|18659.02|18779.6|18659.6|18779.73|18659.73|18778.97|18658.97|9
1641263380000|2022-01-04 02:29:40|18779.68|18659.68|18777.05|18657.05|18780.13|18660.13|18777.05|18657.05|10
1641263390000|2022-01-04 02:29:50|18776.96|18656.96|18775.04|18655.04|18776.96|18656.96|18775.04|18655.04|10
1641263400000|2022-01-04 02:30:00|18775.07|18655.07|18775.11|18655.11|18775.11|18655.11|18774.45|18654.45|10
1641263410000|2022-01-04 02:30:10|18775.03|18655.03|18775.83|18655.83|18775.92|18655.92|18775.03|18655.03|10
1641263420000|2022-01-04 02:30:20|18775.49|18655.49|18771.69|18651.69|18775.77|18655.77|18771.69|18651.69|10
1641263430000|2022-01-04 02:30:30|18771.65|18651.65|18770.96|18650.96|18771.65|18651.65|18770.8|18650.8|10
1641263440000|2022-01-04 02:30:40|18771.04|18651.04|18767.26|18647.26|18771.04|18651.04|18767.26|18647.26|10
1641263450000|2022-01-04 02:30:50|18766.99|18646.99|18761.56|18641.56|18766.99|18646.99|18761.56|18641.56|10
1641263460000|2022-01-04 02:31:00|18761.6|18641.6|18761.34|18641.34|18761.63|18641.63|18760.76|18640.76|10
1641263470000|2022-01-04 02:31:10|18761.72|18641.72|18762.13|18642.13|18762.35|18642.35|18761.64|18641.64|10
1641263480000|2022-01-04 02:31:20|18761.96|18641.96|18766.23|18646.23|18766.23|18646.23|18761.96|18641.96|10
1641263490000|2022-01-04 02:31:30|18766.89|18646.89|18769.4|18649.4|18769.4|18649.4|18766.67|18646.67|10
1641263500000|2022-01-04 02:31:40|18770.43|18650.43|18773.49|18653.49|18773.49|18653.49|18770.34|18650.34|9
1641263510000|2022-01-04 02:31:50|18774.08|18654.08|18776.03|18656.03|18776.03|18656.03|18774.08|18654.08|10
1641263520000|2022-01-04 02:32:00|18775.62|18655.62|18775.18|18655.18|18775.76|18655.76|18775.07|18655.07|9
1641263530000|2022-01-04 02:32:10|18775.28|18655.28|18773.74|18653.74|18775.4|18655.4|18773.74|18653.74|10
1641263540000|2022-01-04 02:32:20|18773.46|18653.46|18772.86|18652.86|18773.77|18653.77|18772.82|18652.82|10
1641263550000|2022-01-04 02:32:30|18773.53|18653.53|18774.38|18654.38|18774.4|18654.4|18773.53|18653.53|10
1641263560000|2022-01-04 02:32:40|18774.36|18654.36|18773.97|18653.97|18774.36|18654.36|18773.74|18653.74|10
1641263570000|2022-01-04 02:32:50|18773.79|18653.79|18774.29|18654.29|18774.55|18654.55|18773.65|18653.65|8
1641263580000|2022-01-04 02:33:00|18774.58|18654.58|18775.17|18655.17|18775.27|18655.27|18774.49|18654.49|10
1641263590000|2022-01-04 02:33:10|18775.21|18655.21|18776.05|18656.05|18776.27|18656.27|18775.21|18655.21|10
1641263600000|2022-01-04 02:33:20|18776.47|18656.47|18779|18659|18779|18659|18776.3|18656.3|10
1641263610000|2022-01-04 02:33:30|18780.84|18660.84|18783.64|18663.64|18783.64|18663.64|18780.84|18660.84|10
1641263620000|2022-01-04 02:33:40|18784.02|18664.02|18785.32|18665.32|18785.44|18665.44|18784.02|18664.02|10
1641263630000|2022-01-04 02:33:50|18785.19|18665.19|18784.36|18664.36|18785.19|18665.19|18784.33|18664.33|10
1641263640000|2022-01-04 02:34:00|18784.24|18664.24|18786.03|18666.03|18786.03|18666.03|18784.21|18664.21|10
1641263650000|2022-01-04 02:34:10|18785.73|18665.73|18786.75|18666.75|18786.75|18666.75|18785.73|18665.73|10
1641263660000|2022-01-04 02:34:20|18786.97|18666.97|18790.43|18670.43|18790.43|18670.43|18786.97|18666.97|10
1641263670000|2022-01-04 02:34:30|18790.8|18670.8|18792|18672|18792|18672|18790.8|18670.8|10
1641263680000|2022-01-04 02:34:40|18792.45|18672.45|18793.52|18673.52|18793.89|18673.89|18792.45|18672.45|10
1641263690000|2022-01-04 02:34:50|18793.11|18673.11|18793.27|18673.27|18793.27|18673.27|18793.11|18673.11|9
1641263700000|2022-01-04 02:35:00|18793.17|18673.17|18793.55|18673.55|18793.55|18673.55|18792.76|18672.76|10
1641263710000|2022-01-04 02:35:10|18793.79|18673.79|18792.14|18672.14|18794.23|18674.23|18792.14|18672.14|10
1641263720000|2022-01-04 02:35:20|18792.17|18672.17|18788.27|18668.27|18792.17|18672.17|18788.27|18668.27|9
1641263730000|2022-01-04 02:35:30|18788.21|18668.21|18785.36|18665.36|18788.21|18668.21|18785.36|18665.36|10
1641263740000|2022-01-04 02:35:40|18785.76|18665.76|18783.83|18663.83|18786.71|18666.71|18783.83|18663.83|10
1641263750000|2022-01-04 02:35:50|18783.73|18663.73|18782.57|18662.57|18783.73|18663.73|18782.57|18662.57|10
1641263760000|2022-01-04 02:36:00|18782.5|18662.5|18781.11|18661.11|18782.5|18662.5|18781.11|18661.11|8
1641263770000|2022-01-04 02:36:10|18781.37|18661.37|18780.72|18660.72|18781.37|18661.37|18780.5|18660.5|10
1641263780000|2022-01-04 02:36:20|18780.58|18660.58|18783.15|18663.15|18783.15|18663.15|18780.1|18660.1|10
1641263790000|2022-01-04 02:36:30|18783.13|18663.13|18784.64|18664.64|18784.65|18664.65|18783.12|18663.12|9
1641263800000|2022-01-04 02:36:40|18785.56|18665.56|18786.05|18666.05|18786.05|18666.05|18785.36|18665.36|8
1641263810000|2022-01-04 02:36:50|18786.18|18666.18|18785.63|18665.63|18786.72|18666.72|18785.63|18665.63|10
1641263820000|2022-01-04 02:37:00|18785.62|18665.62|18781.46|18661.46|18785.62|18665.62|18781.46|18661.46|10
1641263830000|2022-01-04 02:37:10|18780.43|18660.43|18774.36|18654.36|18780.43|18660.43|18774.36|18654.36|10
1641263840000|2022-01-04 02:37:20|18774.56|18654.56|18769.19|18649.19|18774.56|18654.56|18769.19|18649.19|10
1641263850000|2022-01-04 02:37:30|18767.45|18647.45|18765.5|18645.5|18767.45|18647.45|18765.5|18645.5|10
1641263860000|2022-01-04 02:37:40|18765.67|18645.67|18765.15|18645.15|18765.93|18645.93|18764.77|18644.77|10
1641263870000|2022-01-04 02:37:50|18764.31|18644.31|18763.66|18643.66|18764.85|18644.85|18763.48|18643.48|9
1641263880000|2022-01-04 02:38:00|18763.11|18643.11|18762.11|18642.11|18763.2|18643.2|18762.11|18642.11|10
1641263890000|2022-01-04 02:38:10|18762.21|18642.21|18763.35|18643.35|18763.35|18643.35|18762.21|18642.21|10
1641263900000|2022-01-04 02:38:20|18763.92|18643.92|18764.65|18644.65|18764.65|18644.65|18763.92|18643.92|10
1641263910000|2022-01-04 02:38:30|18765.49|18645.49|18766.9|18646.9|18766.9|18646.9|18765.49|18645.49|9
1641263920000|2022-01-04 02:38:40|18766.97|18646.97|18766.87|18646.87|18766.97|18646.97|18766.44|18646.44|9
1641263930000|2022-01-04 02:38:50|18766.42|18646.42|18766.16|18646.16|18766.42|18646.42|18765.69|18645.69|9
1641263940000|2022-01-04 02:39:00|18766.03|18646.03|18765.63|18645.63|18766.81|18646.81|18765.63|18645.63|10
1641263950000|2022-01-04 02:39:10|18765.41|18645.41|18764.11|18644.11|18765.41|18645.41|18763.48|18643.48|9
1641263960000|2022-01-04 02:39:20|18764.36|18644.36|18765.98|18645.98|18765.98|18645.98|18764.36|18644.36|8
1641263970000|2022-01-04 02:39:30|18765.26|18645.26|18764.84|18644.84|18765.7|18645.7|18764.84|18644.84|10
1641263980000|2022-01-04 02:39:40|18764.59|18644.59|18762.72|18642.72|18764.59|18644.59|18762.72|18642.72|10
1641263990000|2022-01-04 02:39:50|18762.51|18642.51|18766.94|18646.94|18766.94|18646.94|18762.51|18642.51|10
1641264000000|2022-01-04 02:40:00|18767.69|18647.69|18771.14|18651.14|18771.14|18651.14|18767.69|18647.69|9
1641264010000|2022-01-04 02:40:10|18771.91|18651.91|18776.25|18656.25|18776.25|18656.25|18771.91|18651.91|10
1641264020000|2022-01-04 02:40:20|18776.58|18656.58|18781.28|18661.28|18781.28|18661.28|18776.58|18656.58|10
1641264030000|2022-01-04 02:40:30|18781.63|18661.63|18784.77|18664.77|18784.77|18664.77|18781.63|18661.63|10
1641264040000|2022-01-04 02:40:40|18786.67|18666.67|18791.44|18671.44|18791.44|18671.44|18786.67|18666.67|10
1641264050000|2022-01-04 02:40:50|18791.87|18671.87|18793.93|18673.93|18794.14|18674.14|18791.87|18671.87|9
1641264060000|2022-01-04 02:41:00|18793.96|18673.96|18792.75|18672.75|18793.96|18673.96|18792.57|18672.57|10
1641264070000|2022-01-04 02:41:10|18792.98|18672.98|18792.67|18672.67|18793.33|18673.33|18792.67|18672.67|10
1641264080000|2022-01-04 02:41:20|18793.28|18673.28|18793.64|18673.64|18793.64|18673.64|18793.13|18673.13|10
1641264090000|2022-01-04 02:41:30|18794.13|18674.13|18795.64|18675.64|18795.94|18675.94|18794.13|18674.13|10
1641264100000|2022-01-04 02:41:40|18795.51|18675.51|18795.74|18675.74|18795.84|18675.84|18795.37|18675.37|9
1641264110000|2022-01-04 02:41:50|18795.42|18675.42|18798.5|18678.5|18798.5|18678.5|18795.42|18675.42|9
1641264120000|2022-01-04 02:42:00|18799.4|18679.4|18802.11|18682.11|18802.52|18682.52|18799.4|18679.4|10
1641264130000|2022-01-04 02:42:10|18801.82|18681.82|18806.38|18686.38|18806.38|18686.38|18801.82|18681.82|10
1641264140000|2022-01-04 02:42:20|18806.19|18686.19|18806.38|18686.38|18806.98|18686.98|18805.89|18685.89|10
1641264150000|2022-01-04 02:42:30|18805.61|18685.61|18804.32|18684.32|18805.69|18685.69|18804.32|18684.32|10
1641264160000|2022-01-04 02:42:40|18804.18|18684.18|18803.84|18683.84|18804.18|18684.18|18803.57|18683.57|10
1641264170000|2022-01-04 02:42:50|18804.31|18684.31|18802.89|18682.89|18804.38|18684.38|18802.89|18682.89|10
1641264180000|2022-01-04 02:43:00|18802.6|18682.6|18804.38|18684.38|18804.38|18684.38|18802.6|18682.6|9
1641264190000|2022-01-04 02:43:10|18804.92|18684.92|18804.12|18684.12|18805.35|18685.35|18803.92|18683.92|9
1641264200000|2022-01-04 02:43:20|18804.32|18684.32|18802.9|18682.9|18804.32|18684.32|18802.9|18682.9|10
1641264210000|2022-01-04 02:43:30|18802.84|18682.84|18802.95|18682.95|18802.95|18682.95|18801.78|18681.78|10
1641264220000|2022-01-04 02:43:40|18803.09|18683.09|18804.57|18684.57|18804.58|18684.58|18803.09|18683.09|10
1641264230000|2022-01-04 02:43:50|18805.92|18685.92|18810.62|18690.62|18810.62|18690.62|18805.92|18685.92|10
1641264240000|2022-01-04 02:44:00|18810.97|18690.97|18813.32|18693.32|18813.32|18693.32|18810.97|18690.97|10
1641264250000|2022-01-04 02:44:10|18813.45|18693.45|18812.72|18692.72|18816.18|18696.18|18812.72|18692.72|10
1641264260000|2022-01-04 02:44:20|18811.09|18691.09|18807.58|18687.58|18811.09|18691.09|18807.58|18687.58|10
1641264270000|2022-01-04 02:44:30|18807.53|18687.53|18804.65|18684.65|18807.7|18687.7|18804.65|18684.65|10
1641264280000|2022-01-04 02:44:40|18804.32|18684.32|18803.93|18683.93|18804.95|18684.95|18803.93|18683.93|9
1641264290000|2022-01-04 02:44:50|18803.78|18683.78|18805.66|18685.66|18805.66|18685.66|18803.49|18683.49|9
1641264300000|2022-01-04 02:45:00|18805.59|18685.59|18805.01|18685.01|18805.59|18685.59|18804.77|18684.77|10
1641264310000|2022-01-04 02:45:10|18804.92|18684.92|18804.22|18684.22|18804.92|18684.92|18804.19|18684.19|9
1641264320000|2022-01-04 02:45:20|18804.2|18684.2|18805.89|18685.89|18805.89|18685.89|18804.2|18684.2|10
1641264330000|2022-01-04 02:45:30|18806.11|18686.11|18806.56|18686.56|18806.56|18686.56|18805.78|18685.78|8
1641264340000|2022-01-04 02:45:40|18805.99|18685.99|18806.48|18686.48|18806.48|18686.48|18805.78|18685.78|9
1641264350000|2022-01-04 02:45:50|18807.56|18687.56|18808.81|18688.81|18809.09|18689.09|18807.56|18687.56|10
1641264360000|2022-01-04 02:46:00|18809.11|18689.11|18806.28|18686.28|18809.25|18689.25|18806.28|18686.28|9
1641264370000|2022-01-04 02:46:10|18806.69|18686.69|18805.38|18685.38|18806.69|18686.69|18805.19|18685.19|8
1641264380000|2022-01-04 02:46:20|18805.41|18685.41|18804.34|18684.34|18805.5|18685.5|18803.95|18683.95|9
1641264390000|2022-01-04 02:46:30|18804.7|18684.7|18804.74|18684.74|18804.76|18684.76|18804.48|18684.48|9
1641264400000|2022-01-04 02:46:40|18804.6|18684.6|18804.31|18684.31|18804.95|18684.95|18804.3|18684.3|8
1641264410000|2022-01-04 02:46:50|18804.25|18684.25|18804.75|18684.75|18804.75|18684.75|18804.14|18684.14|8
1641264420000|2022-01-04 02:47:00|18804.94|18684.94|18805.5|18685.5|18806.31|18686.31|18804.7|18684.7|10
1641264430000|2022-01-04 02:47:10|18806.05|18686.05|18803.56|18683.56|18806.05|18686.05|18803.43|18683.43|10
1641264440000|2022-01-04 02:47:20|18803.92|18683.92|18806.37|18686.37|18806.38|18686.38|18803.92|18683.92|9
1641264450000|2022-01-04 02:47:30|18806.14|18686.14|18806.91|18686.91|18806.91|18686.91|18806.1|18686.1|10
1641264460000|2022-01-04 02:47:40|18806.2|18686.2|18809.63|18689.63|18809.78|18689.78|18805.82|18685.82|9
1641264470000|2022-01-04 02:47:50|18809.65|18689.65|18810.35|18690.35|18810.51|18690.51|18809.65|18689.65|9
1641264480000|2022-01-04 02:48:00|18810.61|18690.61|18810.22|18690.22|18811|18691|18809.93|18689.93|9
1641264490000|2022-01-04 02:48:10|18810|18690|18809.45|18689.45|18810.32|18690.32|18809.45|18689.45|10
1641264500000|2022-01-04 02:48:20|18809.58|18689.58|18810.45|18690.45|18810.45|18690.45|18809.58|18689.58|8
1641264510000|2022-01-04 02:48:30|18810.27|18690.27|18812.8|18692.8|18812.8|18692.8|18810.27|18690.27|9
1641264520000|2022-01-04 02:48:40|18813.13|18693.13|18815.25|18695.25|18815.25|18695.25|18813.13|18693.13|10
1641264530000|2022-01-04 02:48:50|18815.53|18695.53|18816.36|18696.36|18816.66|18696.66|18815.02|18695.02|9
1641264540000|2022-01-04 02:49:00|18816.11|18696.11|18816.5|18696.5|18816.5|18696.5|18816.01|18696.01|7
1641264550000|2022-01-04 02:49:10|18816.66|18696.66|18814.58|18694.58|18816.76|18696.76|18814.58|18694.58|10
1641264560000|2022-01-04 02:49:20|18814.21|18694.21|18813.08|18693.08|18814.21|18694.21|18812.75|18692.75|10
1641264570000|2022-01-04 02:49:30|18813.23|18693.23|18813.59|18693.59|18813.59|18693.59|18813.17|18693.17|8
1641264580000|2022-01-04 02:49:40|18812.67|18692.67|18806.29|18686.29|18812.67|18692.67|18806.29|18686.29|9
1641264590000|2022-01-04 02:49:50|18805.67|18685.67|18802.22|18682.22|18805.67|18685.67|18802.06|18682.06|10
1641264600000|2022-01-04 02:50:00|18802.17|18682.17|18801.58|18681.58|18802.17|18682.17|18801.11|18681.11|10
1641264610000|2022-01-04 02:50:10|18801.17|18681.17|18800.51|18680.51|18801.18|18681.18|18800.12|18680.12|10
1641264620000|2022-01-04 02:50:20|18800.33|18680.33|18799.76|18679.76|18800.47|18680.47|18799.34|18679.34|10
1641264630000|2022-01-04 02:50:30|18799.72|18679.72|18799.04|18679.04|18799.79|18679.79|18798.67|18678.67|10
1641264640000|2022-01-04 02:50:40|18798.91|18678.91|18798.48|18678.48|18798.97|18678.97|18798.48|18678.48|9
1641264650000|2022-01-04 02:50:50|18798.39|18678.39|18797.29|18677.29|18798.39|18678.39|18796.99|18676.99|10
1641264660000|2022-01-04 02:51:00|18797.22|18677.22|18796.91|18676.91|18797.32|18677.32|18796.91|18676.91|10
1641264670000|2022-01-04 02:51:10|18797.07|18677.07|18796.79|18676.79|18798.27|18678.27|18796.79|18676.79|10
1641264680000|2022-01-04 02:51:20|18796.55|18676.55|18794.15|18674.15|18797.51|18677.51|18793.88|18673.88|10
1641264690000|2022-01-04 02:51:30|18793.71|18673.71|18793.41|18673.41|18793.71|18673.71|18793.41|18673.41|7
1641264700000|2022-01-04 02:51:40|18793.16|18673.16|18794.62|18674.62|18794.74|18674.74|18792.92|18672.92|10
1641264710000|2022-01-04 02:51:50|18794.52|18674.52|18793.07|18673.07|18794.52|18674.52|18792.99|18672.99|10
1641264720000|2022-01-04 02:52:00|18793.09|18673.09|18790.25|18670.25|18793.09|18673.09|18790.25|18670.25|10
1641264730000|2022-01-04 02:52:10|18790.42|18670.42|18791.37|18671.37|18791.4|18671.4|18790.42|18670.42|10
1641264740000|2022-01-04 02:52:20|18791.18|18671.18|18790.24|18670.24|18791.4|18671.4|18790.24|18670.24|10
1641264750000|2022-01-04 02:52:30|18789.92|18669.92|18788.01|18668.01|18789.92|18669.92|18788.01|18668.01|10
1641264760000|2022-01-04 02:52:40|18788.03|18668.03|18788.45|18668.45|18788.45|18668.45|18787.26|18667.26|10
1641264770000|2022-01-04 02:52:50|18788.7|18668.7|18789.15|18669.15|18789.15|18669.15|18788|18668|10
1641264780000|2022-01-04 02:53:00|18789.58|18669.58|18789.25|18669.25|18789.73|18669.73|18788.83|18668.83|9
1641264790000|2022-01-04 02:53:10|18789.21|18669.21|18786.95|18666.95|18789.21|18669.21|18786.95|18666.95|10
1641264800000|2022-01-04 02:53:20|18786.92|18666.92|18786.11|18666.11|18786.92|18666.92|18786.11|18666.11|10
1641264810000|2022-01-04 02:53:30|18786.18|18666.18|18786.17|18666.17|18786.38|18666.38|18784.97|18664.97|10
1641264820000|2022-01-04 02:53:40|18786.15|18666.15|18782.88|18662.88|18786.8|18666.8|18782.88|18662.88|10
1641264830000|2022-01-04 02:53:50|18781.89|18661.89|18779.64|18659.64|18781.89|18661.89|18779.56|18659.56|9
1641264840000|2022-01-04 02:54:00|18779.18|18659.18|18778.8|18658.8|18779.2|18659.2|18778.38|18658.38|10
1641264850000|2022-01-04 02:54:10|18778.69|18658.69|18777.21|18657.21|18778.69|18658.69|18777.21|18657.21|10
1641264860000|2022-01-04 02:54:20|18776.87|18656.87|18773.56|18653.56|18776.87|18656.87|18773.56|18653.56|10
1641264870000|2022-01-04 02:54:30|18773.1|18653.1|18771.52|18651.52|18773.1|18653.1|18771.52|18651.52|9
1641264880000|2022-01-04 02:54:40|18771.12|18651.12|18767.65|18647.65|18771.12|18651.12|18767.65|18647.65|10
1641264890000|2022-01-04 02:54:50|18767.67|18647.67|18770.6|18650.6|18770.6|18650.6|18767.67|18647.67|9
1641264900000|2022-01-04 02:55:00|18770.69|18650.69|18771.51|18651.51|18771.51|18651.51|18770.69|18650.69|8
1641264910000|2022-01-04 02:55:10|18771.21|18651.21|18769.82|18649.82|18771.21|18651.21|18769.8|18649.8|8
1641264920000|2022-01-04 02:55:20|18770.07|18650.07|18770.85|18650.85|18770.85|18650.85|18769.93|18649.93|9
1641264930000|2022-01-04 02:55:30|18770.76|18650.76|18773.69|18653.69|18773.69|18653.69|18770.76|18650.76|10
1641264940000|2022-01-04 02:55:40|18773.81|18653.81|18777.21|18657.21|18777.21|18657.21|18773.81|18653.81|10
1641264950000|2022-01-04 02:55:50|18777.27|18657.27|18778.82|18658.82|18778.82|18658.82|18777.27|18657.27|9
1641264960000|2022-01-04 02:56:00|18778.39|18658.39|18777.46|18657.46|18778.69|18658.69|18777.46|18657.46|10
1641264970000|2022-01-04 02:56:10|18777.64|18657.64|18778.28|18658.28|18778.28|18658.28|18777.46|18657.46|10
1641264980000|2022-01-04 02:56:20|18778.29|18658.29|18781.15|18661.15|18781.15|18661.15|18778.29|18658.29|10
1641264990000|2022-01-04 02:56:30|18781.01|18661.01|18780.59|18660.59|18781.13|18661.13|18780.58|18660.58|10
1641265000000|2022-01-04 02:56:40|18780.56|18660.56|18780.44|18660.44|18780.74|18660.74|18780.27|18660.27|8
1641265010000|2022-01-04 02:56:50|18780.34|18660.34|18781.13|18661.13|18781.14|18661.14|18780.23|18660.23|9
1641265020000|2022-01-04 02:57:00|18780.94|18660.94|18779.39|18659.39|18781.02|18661.02|18779.39|18659.39|10
1641265030000|2022-01-04 02:57:10|18779.17|18659.17|18777.45|18657.45|18779.44|18659.44|18777.45|18657.45|10
1641265040000|2022-01-04 02:57:20|18777.53|18657.53|18775.3|18655.3|18777.53|18657.53|18775.3|18655.3|9
1641265050000|2022-01-04 02:57:30|18775.26|18655.26|18774.6|18654.6|18775.26|18655.26|18774.31|18654.31|9
1641265060000|2022-01-04 02:57:40|18775.1|18655.1|18774.96|18654.96|18775.7|18655.7|18774.92|18654.92|9
1641265070000|2022-01-04 02:57:50|18774.62|18654.62|18773.83|18653.83|18774.66|18654.66|18773.76|18653.76|9
1641265080000|2022-01-04 02:58:00|18773.79|18653.79|18772.93|18652.93|18773.79|18653.79|18772.93|18652.93|7
1641265090000|2022-01-04 02:58:10|18772.94|18652.94|18772.08|18652.08|18772.94|18652.94|18772.08|18652.08|9
1641265100000|2022-01-04 02:58:20|18772.19|18652.19|18772.9|18652.9|18772.9|18652.9|18772.16|18652.16|9
1641265110000|2022-01-04 02:58:30|18772.77|18652.77|18773.06|18653.06|18773.21|18653.21|18772.77|18652.77|8
1641265120000|2022-01-04 02:58:40|18772.78|18652.78|18770.36|18650.36|18772.78|18652.78|18770.36|18650.36|8
1641265130000|2022-01-04 02:58:50|18770|18650|18771.19|18651.19|18771.19|18651.19|18769.8|18649.8|9
1641265140000|2022-01-04 02:59:00|18771.23|18651.23|18772.13|18652.13|18772.36|18652.36|18771.23|18651.23|9
1641265150000|2022-01-04 02:59:10|18772.85|18652.85|18773.52|18653.52|18773.52|18653.52|18772.68|18652.68|10
1641265160000|2022-01-04 02:59:20|18773.71|18653.71|18771.87|18651.87|18773.71|18653.71|18771.87|18651.87|10
1641265170000|2022-01-04 02:59:30|18771.55|18651.55|18771.61|18651.61|18771.94|18651.94|18771.45|18651.45|10
1641265180000|2022-01-04 02:59:40|18771.49|18651.49|18771.8|18651.8|18772.24|18652.24|18771.27|18651.27|8
1641265190000|2022-01-04 02:59:50|18771.59|18651.59|18771.29|18651.29|18771.59|18651.59|18770|18650|10
1641265200000|2022-01-04 03:00:00|18770.22|18650.22|18770.29|18650.29|18770.79|18650.79|18770.06|18650.06|10
1641265210000|2022-01-04 03:00:10|18770.18|18650.18|18775.71|18655.71|18775.71|18655.71|18770.18|18650.18|10
1641265220000|2022-01-04 03:00:20|18776.26|18656.26|18781.82|18661.82|18781.82|18661.82|18776.26|18656.26|10
1641265230000|2022-01-04 03:00:30|18781.74|18661.74|18782.3|18662.3|18782.38|18662.38|18781.41|18661.41|10
1641265240000|2022-01-04 03:00:40|18782.59|18662.59|18783.45|18663.45|18783.62|18663.62|18782.49|18662.49|10
1641265250000|2022-01-04 03:00:50|18783.72|18663.72|18782.99|18662.99|18783.89|18663.89|18782.99|18662.99|10
1641265260000|2022-01-04 03:01:00|18783|18663|18783.91|18663.91|18784.6|18664.6|18783|18663|10
1641265270000|2022-01-04 03:01:10|18784.04|18664.04|18783.88|18663.88|18784.12|18664.12|18783.62|18663.62|9
1641265280000|2022-01-04 03:01:20|18783.94|18663.94|18786.1|18666.1|18786.1|18666.1|18783.94|18663.94|10
1641265290000|2022-01-04 03:01:30|18786.02|18666.02|18785.92|18665.92|18786.09|18666.09|18785.82|18665.82|10
1641265300000|2022-01-04 03:01:40|18786.35|18666.35|18784.06|18664.06|18786.49|18666.49|18784.06|18664.06|10
1641265310000|2022-01-04 03:01:50|18784.04|18664.04|18780.1|18660.1|18784.04|18664.04|18780.1|18660.1|10
1641265320000|2022-01-04 03:02:00|18779.2|18659.2|18775.06|18655.06|18779.2|18659.2|18775.06|18655.06|10
1641265330000|2022-01-04 03:02:10|18773.7|18653.7|18768.35|18648.35|18773.7|18653.7|18768.19|18648.19|9
1641265340000|2022-01-04 03:02:20|18768.25|18648.25|18766.62|18646.62|18768.25|18648.25|18766.45|18646.45|10
1641265350000|2022-01-04 03:02:30|18766.31|18646.31|18764.81|18644.81|18766.38|18646.38|18764.81|18644.81|10
1641265360000|2022-01-04 03:02:40|18764.61|18644.61|18762.15|18642.15|18764.61|18644.61|18762.15|18642.15|10
1641265370000|2022-01-04 03:02:50|18761.38|18641.38|18758.53|18638.53|18761.38|18641.38|18758.53|18638.53|9
1641265380000|2022-01-04 03:03:00|18757.7|18637.7|18757.05|18637.05|18757.7|18637.7|18756.66|18636.66|9
1641265390000|2022-01-04 03:03:10|18757.06|18637.06|18757.14|18637.14|18757.14|18637.14|18756.5|18636.5|10
1641265400000|2022-01-04 03:03:20|18756.69|18636.69|18756.49|18636.49|18756.73|18636.73|18755.67|18635.67|10
1641265410000|2022-01-04 03:03:30|18756.22|18636.22|18754.76|18634.76|18756.22|18636.22|18754.33|18634.33|8
1641265420000|2022-01-04 03:03:40|18754.24|18634.24|18750.29|18630.29|18754.24|18634.24|18750.29|18630.29|10
1641265430000|2022-01-04 03:03:50|18749.96|18629.96|18747.4|18627.4|18749.96|18629.96|18747.4|18627.4|9
1641265440000|2022-01-04 03:04:00|18747.23|18627.23|18746.23|18626.23|18747.43|18627.43|18745.97|18625.97|10
1641265450000|2022-01-04 03:04:10|18746.06|18626.06|18744.54|18624.54|18746.06|18626.06|18744.54|18624.54|8
1641265460000|2022-01-04 03:04:20|18743.98|18623.98|18741.81|18621.81|18743.98|18623.98|18741.81|18621.81|9
1641265470000|2022-01-04 03:04:30|18741.66|18621.66|18738.2|18618.2|18741.66|18621.66|18738.2|18618.2|8
1641265480000|2022-01-04 03:04:40|18737.76|18617.76|18739|18619|18739|18619|18737.76|18617.76|9
1641265490000|2022-01-04 03:04:50|18738.88|18618.88|18738.26|18618.26|18738.97|18618.97|18738.03|18618.03|9
1641265500000|2022-01-04 03:05:00|18738.24|18618.24|18737.38|18617.38|18738.77|18618.77|18737.38|18617.38|9
1641265510000|2022-01-04 03:05:10|18737.08|18617.08|18735.95|18615.95|18737.16|18617.16|18735.53|18615.53|9
1641265520000|2022-01-04 03:05:20|18736.03|18616.03|18735.22|18615.22|18736.05|18616.05|18735.13|18615.13|8
1641265530000|2022-01-04 03:05:30|18735.27|18615.27|18735.42|18615.42|18735.61|18615.61|18735.23|18615.23|9
1641265540000|2022-01-04 03:05:40|18735.13|18615.13|18733.79|18613.79|18735.13|18615.13|18733.69|18613.69|10
1641265550000|2022-01-04 03:05:50|18733.83|18613.83|18734.63|18614.63|18734.63|18614.63|18733.29|18613.29|8
1641265560000|2022-01-04 03:06:00|18732.62|18612.62|18727.15|18607.15|18732.62|18612.62|18727.15|18607.15|10
1641265570000|2022-01-04 03:06:10|18727.09|18607.09|18728.45|18608.45|18729.01|18609.01|18725.94|18605.94|10
1641265580000|2022-01-04 03:06:20|18728.38|18608.38|18731.65|18611.65|18731.82|18611.82|18728.38|18608.38|9
1641265590000|2022-01-04 03:06:30|18731.77|18611.77|18731.02|18611.02|18732.58|18612.58|18731.02|18611.02|10
1641265600000|2022-01-04 03:06:40|18731.47|18611.47|18731.72|18611.72|18731.94|18611.94|18731.47|18611.47|7
1641265610000|2022-01-04 03:06:50|18731.71|18611.71|18730.17|18610.17|18731.75|18611.75|18730.17|18610.17|10
1641265620000|2022-01-04 03:07:00|18730.19|18610.19|18729.6|18609.6|18730.55|18610.55|18729.1|18609.1|10
1641265630000|2022-01-04 03:07:10|18729.1|18609.1|18728.78|18608.78|18729.1|18609.1|18728.12|18608.12|10
1641265640000|2022-01-04 03:07:20|18728.82|18608.82|18729.5|18609.5|18729.5|18609.5|18728.63|18608.63|8
1641265650000|2022-01-04 03:07:30|18729.44|18609.44|18731.82|18611.82|18732.33|18612.33|18729.44|18609.44|10
1641265660000|2022-01-04 03:07:40|18731.57|18611.57|18732.29|18612.29|18732.29|18612.29|18731.34|18611.34|10
1641265670000|2022-01-04 03:07:50|18732.48|18612.48|18733.96|18613.96|18733.96|18613.96|18732.48|18612.48|10
1641265680000|2022-01-04 03:08:00|18734.04|18614.04|18736.38|18616.38|18736.38|18616.38|18734.04|18614.04|10
1641265690000|2022-01-04 03:08:10|18736.48|18616.48|18739.62|18619.62|18739.62|18619.62|18736.48|18616.48|10
1641265700000|2022-01-04 03:08:20|18739.7|18619.7|18741.44|18621.44|18741.44|18621.44|18739.7|18619.7|8
1641265710000|2022-01-04 03:08:30|18741.55|18621.55|18741.63|18621.63|18741.63|18621.63|18741.13|18621.13|10
1641265720000|2022-01-04 03:08:40|18742.2|18622.2|18744.57|18624.57|18744.57|18624.57|18742.2|18622.2|9
1641265730000|2022-01-04 03:08:50|18744.84|18624.84|18746.46|18626.46|18746.5|18626.5|18744.84|18624.84|6
1641265740000|2022-01-04 03:09:00|18746.69|18626.69|18749.01|18629.01|18749.01|18629.01|18746.69|18626.69|9
1641265750000|2022-01-04 03:09:10|18748.86|18628.86|18752.09|18632.09|18752.09|18632.09|18748.86|18628.86|10
1641265760000|2022-01-04 03:09:20|18752.23|18632.23|18754.3|18634.3|18754.32|18634.32|18752.23|18632.23|8
1641265770000|2022-01-04 03:09:30|18754.33|18634.33|18755.3|18635.3|18755.44|18635.44|18754.33|18634.33|8
1641265780000|2022-01-04 03:09:40|18755.25|18635.25|18754.78|18634.78|18755.28|18635.28|18754.78|18634.78|9
1641265790000|2022-01-04 03:09:50|18754.73|18634.73|18753.97|18633.97|18754.73|18634.73|18753.97|18633.97|9
1641265800000|2022-01-04 03:10:00|18753.69|18633.69|18751.05|18631.05|18753.69|18633.69|18751.05|18631.05|9
1641265810000|2022-01-04 03:10:10|18750.4|18630.4|18745.57|18625.57|18750.4|18630.4|18745.57|18625.57|9
1641265820000|2022-01-04 03:10:20|18744.82|18624.82|18742.85|18622.85|18745.23|18625.23|18742.85|18622.85|10
1641265830000|2022-01-04 03:10:30|18742.94|18622.94|18741.68|18621.68|18742.94|18622.94|18741.68|18621.68|9
1641265840000|2022-01-04 03:10:40|18741.99|18621.99|18742.26|18622.26|18742.26|18622.26|18741.81|18621.81|10
1641265850000|2022-01-04 03:10:50|18742.58|18622.58|18742.29|18622.29|18742.71|18622.71|18742.29|18622.29|7
1641265860000|2022-01-04 03:11:00|18742.31|18622.31|18742.79|18622.79|18742.79|18622.79|18742.1|18622.1|9
1641265870000|2022-01-04 03:11:10|18743.43|18623.43|18747.25|18627.25|18747.36|18627.36|18743.43|18623.43|10
1641265880000|2022-01-04 03:11:20|18747.14|18627.14|18748.78|18628.78|18748.85|18628.85|18747.14|18627.14|10
1641265890000|2022-01-04 03:11:30|18748.77|18628.77|18748.6|18628.6|18749.25|18629.25|18748.47|18628.47|9
1641265900000|2022-01-04 03:11:40|18748.52|18628.52|18745.51|18625.51|18748.52|18628.52|18745.51|18625.51|8
1641265910000|2022-01-04 03:11:50|18745.41|18625.41|18744.31|18624.31|18745.41|18625.41|18744.31|18624.31|10
1641265920000|2022-01-04 03:12:00|18743.67|18623.67|18745.07|18625.07|18745.07|18625.07|18743.39|18623.39|10
1641265930000|2022-01-04 03:12:10|18745.05|18625.05|18745.2|18625.2|18745.88|18625.88|18744.97|18624.97|10
1641265940000|2022-01-04 03:12:20|18745.23|18625.23|18745.77|18625.77|18745.77|18625.77|18745.17|18625.17|8
1641265950000|2022-01-04 03:12:30|18745.67|18625.67|18743.68|18623.68|18745.67|18625.67|18743.68|18623.68|9
1641265960000|2022-01-04 03:12:40|18743.53|18623.53|18743.95|18623.95|18743.95|18623.95|18742.88|18622.88|10
1641265970000|2022-01-04 03:12:50|18743.98|18623.98|18745.05|18625.05|18745.37|18625.37|18743.98|18623.98|9
1641265980000|2022-01-04 03:13:00|18745.2|18625.2|18744.39|18624.39|18745.2|18625.2|18743.61|18623.61|9
1641265990000|2022-01-04 03:13:10|18744.37|18624.37|18743.67|18623.67|18744.73|18624.73|18743.67|18623.67|8
1641266000000|2022-01-04 03:13:20|18743.53|18623.53|18741.59|18621.59|18743.53|18623.53|18741.59|18621.59|10
1641266010000|2022-01-04 03:13:30|18741.03|18621.03|18739.89|18619.89|18741.03|18621.03|18739.25|18619.25|10
1641266020000|2022-01-04 03:13:40|18739.72|18619.72|18739.42|18619.42|18739.72|18619.72|18739.36|18619.36|10
1641266030000|2022-01-04 03:13:50|18738.94|18618.94|18737.95|18617.95|18739.12|18619.12|18737.77|18617.77|10
1641266040000|2022-01-04 03:14:00|18738.48|18618.48|18739.84|18619.84|18740.85|18620.85|18738.48|18618.48|10
1641266050000|2022-01-04 03:14:10|18739.63|18619.63|18739.21|18619.21|18739.63|18619.63|18738.69|18618.69|10
1641266060000|2022-01-04 03:14:20|18739.14|18619.14|18737.07|18617.07|18739.14|18619.14|18737.07|18617.07|10
1641266070000|2022-01-04 03:14:30|18737.54|18617.54|18738.27|18618.27|18738.27|18618.27|18737.51|18617.51|8
1641266080000|2022-01-04 03:14:40|18738.25|18618.25|18739.12|18619.12|18739.12|18619.12|18738.25|18618.25|9
1641266090000|2022-01-04 03:14:50|18739.13|18619.13|18737.41|18617.41|18739.13|18619.13|18737.41|18617.41|8
1641266100000|2022-01-04 03:15:00|18737.01|18617.01|18738.24|18618.24|18738.38|18618.38|18736.97|18616.97|10
1641266110000|2022-01-04 03:15:10|18738.12|18618.12|18735.74|18615.74|18738.27|18618.27|18735.74|18615.74|10
1641266120000|2022-01-04 03:15:20|18735.67|18615.67|18733.75|18613.75|18735.67|18615.67|18733.75|18613.75|10
1641266130000|2022-01-04 03:15:30|18733.61|18613.61|18730.23|18610.23|18733.64|18613.64|18730.23|18610.23|10
1641266140000|2022-01-04 03:15:40|18730.1|18610.1|18728.68|18608.68|18730.1|18610.1|18727.95|18607.95|10
1641266150000|2022-01-04 03:15:50|18728.98|18608.98|18730|18610|18730.12|18610.12|18728.89|18608.89|10
1641266160000|2022-01-04 03:16:00|18729.88|18609.88|18730.09|18610.09|18730.51|18610.51|18729.88|18609.88|9
1641266170000|2022-01-04 03:16:10|18730.53|18610.53|18733.62|18613.62|18734.19|18614.19|18730.3|18610.3|10
1641266180000|2022-01-04 03:16:20|18734.43|18614.43|18735.69|18615.69|18735.77|18615.77|18734.43|18614.43|9
1641266190000|2022-01-04 03:16:30|18736.16|18616.16|18739.92|18619.92|18739.92|18619.92|18736.16|18616.16|10
1641266200000|2022-01-04 03:16:40|18740.03|18620.03|18741.03|18621.03|18741.6|18621.6|18739.76|18619.76|9
1641266210000|2022-01-04 03:16:50|18741.29|18621.29|18741.98|18621.98|18741.98|18621.98|18741.16|18621.16|10
1641266220000|2022-01-04 03:17:00|18742.57|18622.57|18744.39|18624.39|18744.56|18624.56|18742.57|18622.57|10
1641266230000|2022-01-04 03:17:10|18744.4|18624.4|18745.65|18625.65|18745.65|18625.65|18744.4|18624.4|9
1641266240000|2022-01-04 03:17:20|18745.57|18625.57|18749.7|18629.7|18749.7|18629.7|18745.57|18625.57|9
1641266250000|2022-01-04 03:17:30|18750.2|18630.2|18755.69|18635.69|18755.69|18635.69|18750.2|18630.2|10
1641266260000|2022-01-04 03:17:40|18755.77|18635.77|18756.87|18636.87|18757.39|18637.39|18755.77|18635.77|10
1641266270000|2022-01-04 03:17:50|18756.8|18636.8|18758.94|18638.94|18758.99|18638.99|18756.8|18636.8|9
1641266280000|2022-01-04 03:18:00|18758.63|18638.63|18760.31|18640.31|18760.36|18640.36|18758.42|18638.42|10
1641266290000|2022-01-04 03:18:10|18760.34|18640.34|18761.07|18641.07|18761.07|18641.07|18760.01|18640.01|9
1641266300000|2022-01-04 03:18:20|18761.41|18641.41|18763.13|18643.13|18763.13|18643.13|18761.41|18641.41|10
1641266310000|2022-01-04 03:18:30|18763.82|18643.82|18768.92|18648.92|18768.92|18648.92|18763.82|18643.82|10
1641266320000|2022-01-04 03:18:40|18769.18|18649.18|18771.42|18651.42|18771.49|18651.49|18769.12|18649.12|9
1641266330000|2022-01-04 03:18:50|18771.59|18651.59|18772.14|18652.14|18772.14|18652.14|18771.38|18651.38|10
1641266340000|2022-01-04 03:19:00|18772.2|18652.2|18774|18654|18774|18654|18771.87|18651.87|10
1641266350000|2022-01-04 03:19:10|18774.79|18654.79|18778.65|18658.65|18778.71|18658.71|18774.79|18654.79|10
1641266360000|2022-01-04 03:19:20|18778.69|18658.69|18782.52|18662.52|18782.52|18662.52|18778.69|18658.69|10
1641266370000|2022-01-04 03:19:30|18782.59|18662.59|18784.9|18664.9|18785.14|18665.14|18782.59|18662.59|10
1641266380000|2022-01-04 03:19:40|18784.07|18664.07|18783.5|18663.5|18784.53|18664.53|18783.5|18663.5|10
1641266390000|2022-01-04 03:19:50|18783.06|18663.06|18784.65|18664.65|18784.65|18664.65|18783.06|18663.06|10
1641266400000|2022-01-04 03:20:00|18784.9|18664.9|18796.94|18676.94|18796.94|18676.94|18784.9|18664.9|10
1641266410000|2022-01-04 03:20:10|18798|18678|18799.95|18679.95|18799.95|18679.95|18798|18678|10
1641266420000|2022-01-04 03:20:20|18800.07|18680.07|18802.58|18682.58|18802.58|18682.58|18800.07|18680.07|10
1641266430000|2022-01-04 03:20:30|18802.72|18682.72|18804.66|18684.66|18805.23|18685.23|18802.72|18682.72|10
1641266440000|2022-01-04 03:20:40|18805.15|18685.15|18806.37|18686.37|18806.48|18686.48|18805.04|18685.04|9
1641266450000|2022-01-04 03:20:50|18807.31|18687.31|18809.27|18689.27|18811.14|18691.14|18807.31|18687.31|8
1641266460000|2022-01-04 03:21:00|18809.42|18689.42|18813.48|18693.48|18813.48|18693.48|18809.42|18689.42|10
1641266470000|2022-01-04 03:21:10|18813.91|18693.91|18814.89|18694.89|18815.27|18695.27|18813.91|18693.91|10
1641266480000|2022-01-04 03:21:20|18814.59|18694.59|18814.17|18694.17|18814.99|18694.99|18814.17|18694.17|10
1641266490000|2022-01-04 03:21:30|18814.29|18694.29|18811.79|18691.79|18814.69|18694.69|18811.79|18691.79|9
1641266500000|2022-01-04 03:21:40|18812.05|18692.05|18813.26|18693.26|18813.33|18693.33|18812.05|18692.05|10
1641266510000|2022-01-04 03:21:50|18813.44|18693.44|18813.79|18693.79|18813.9|18693.9|18813.42|18693.42|9
1641266520000|2022-01-04 03:22:00|18813.55|18693.55|18810.92|18690.92|18813.55|18693.55|18810.92|18690.92|10
1641266530000|2022-01-04 03:22:10|18810.86|18690.86|18808.3|18688.3|18810.86|18690.86|18808.09|18688.09|10
1641266540000|2022-01-04 03:22:20|18808.28|18688.28|18805.13|18685.13|18808.51|18688.51|18805.13|18685.13|10
1641266550000|2022-01-04 03:22:30|18804.54|18684.54|18800.51|18680.51|18804.54|18684.54|18800.51|18680.51|10
1641266560000|2022-01-04 03:22:40|18799.59|18679.59|18798.36|18678.36|18799.59|18679.59|18797.03|18677.03|9
1641266570000|2022-01-04 03:22:50|18798.49|18678.49|18798.16|18678.16|18798.49|18678.49|18797.41|18677.41|10
1641266580000|2022-01-04 03:23:00|18798.04|18678.04|18799.68|18679.68|18799.68|18679.68|18797.42|18677.42|10
1641266590000|2022-01-04 03:23:10|18799.73|18679.73|18802.63|18682.63|18802.63|18682.63|18799.73|18679.73|9
1641266600000|2022-01-04 03:23:20|18803.18|18683.18|18805.24|18685.24|18805.31|18685.31|18803.18|18683.18|10
1641266610000|2022-01-04 03:23:30|18805.62|18685.62|18805.91|18685.91|18806.15|18686.15|18805.36|18685.36|10
1641266620000|2022-01-04 03:23:40|18806.11|18686.11|18807.31|18687.31|18807.31|18687.31|18805.25|18685.25|10
1641266630000|2022-01-04 03:23:50|18807.74|18687.74|18808.41|18688.41|18808.41|18688.41|18807.14|18687.14|9
1641266640000|2022-01-04 03:24:00|18808.42|18688.42|18810.99|18690.99|18810.99|18690.99|18808.26|18688.26|10
1641266650000|2022-01-04 03:24:10|18811.2|18691.2|18810.71|18690.71|18811.2|18691.2|18810.6|18690.6|9
1641266660000|2022-01-04 03:24:20|18810.28|18690.28|18810.77|18690.77|18810.77|18690.77|18809.93|18689.93|10
1641266670000|2022-01-04 03:24:30|18811.32|18691.32|18813.16|18693.16|18813.22|18693.22|18811.32|18691.32|10
1641266680000|2022-01-04 03:24:40|18813.39|18693.39|18814.24|18694.24|18814.25|18694.25|18813.39|18693.39|9
1641266690000|2022-01-04 03:24:50|18814.07|18694.07|18813.14|18693.14|18814.46|18694.46|18813.14|18693.14|10
1641266700000|2022-01-04 03:25:00|18813.15|18693.15|18810.16|18690.16|18813.61|18693.61|18810.16|18690.16|10
1641266710000|2022-01-04 03:25:10|18810.17|18690.17|18811.14|18691.14|18812.07|18692.07|18810.17|18690.17|10
1641266720000|2022-01-04 03:25:20|18811.32|18691.32|18811.11|18691.11|18811.33|18691.33|18810.31|18690.31|9
1641266730000|2022-01-04 03:25:30|18811.4|18691.4|18809.9|18689.9|18811.65|18691.65|18809.9|18689.9|10
1641266740000|2022-01-04 03:25:40|18809.72|18689.72|18809.5|18689.5|18809.92|18689.92|18808.72|18688.72|10
1641266750000|2022-01-04 03:25:50|18809.62|18689.62|18807.32|18687.32|18809.62|18689.62|18807.32|18687.32|9
1641266760000|2022-01-04 03:26:00|18808.36|18688.36|18806.07|18686.07|18808.51|18688.51|18806.07|18686.07|9
1641266770000|2022-01-04 03:26:10|18806.14|18686.14|18805.56|18685.56|18806.15|18686.15|18805.56|18685.56|10
1641266780000|2022-01-04 03:26:20|18805.57|18685.57|18807.42|18687.42|18807.43|18687.43|18805.27|18685.27|10
1641266790000|2022-01-04 03:26:30|18807.87|18687.87|18812.51|18692.51|18812.51|18692.51|18807.87|18687.87|9
1641266800000|2022-01-04 03:26:40|18812.14|18692.14|18812.82|18692.82|18812.87|18692.87|18811.75|18691.75|9
1641266810000|2022-01-04 03:26:50|18813.44|18693.44|18814.96|18694.96|18814.96|18694.96|18813.44|18693.44|10
1641266820000|2022-01-04 03:27:00|18815.01|18695.01|18817.04|18697.04|18818.02|18698.02|18814.87|18694.87|10
1641266830000|2022-01-04 03:27:10|18815.86|18695.86|18813.67|18693.67|18815.86|18695.86|18813.09|18693.09|9
1641266840000|2022-01-04 03:27:20|18813.11|18693.11|18813.54|18693.54|18813.81|18693.81|18812.84|18692.84|10
1641266850000|2022-01-04 03:27:30|18813.48|18693.48|18812.17|18692.17|18813.48|18693.48|18812.02|18692.02|9
1641266860000|2022-01-04 03:27:40|18812.75|18692.75|18811.19|18691.19|18812.75|18692.75|18811.19|18691.19|9
1641266870000|2022-01-04 03:27:50|18811.57|18691.57|18811.31|18691.31|18811.98|18691.98|18811.31|18691.31|8
1641266880000|2022-01-04 03:28:00|18811.25|18691.25|18812.42|18692.42|18812.42|18692.42|18811.25|18691.25|9
1641266890000|2022-01-04 03:28:10|18812.71|18692.71|18813.71|18693.71|18813.99|18693.99|18812.4|18692.4|10
1641266900000|2022-01-04 03:28:20|18814.32|18694.32|18811.63|18691.63|18814.32|18694.32|18811.58|18691.58|10
1641266910000|2022-01-04 03:28:30|18811.25|18691.25|18810.69|18690.69|18811.45|18691.45|18810.5|18690.5|9
1641266920000|2022-01-04 03:28:40|18810.73|18690.73|18810.75|18690.75|18810.88|18690.88|18810.51|18690.51|10
1641266930000|2022-01-04 03:28:50|18810.87|18690.87|18808.86|18688.86|18810.87|18690.87|18808.86|18688.86|10
1641266940000|2022-01-04 03:29:00|18808.6|18688.6|18805.9|18685.9|18808.6|18688.6|18805.83|18685.83|10
1641266950000|2022-01-04 03:29:10|18805.79|18685.79|18806.75|18686.75|18806.75|18686.75|18805.7|18685.7|10
1641266960000|2022-01-04 03:29:20|18806.93|18686.93|18807.91|18687.91|18807.93|18687.93|18806.93|18686.93|10
1641266970000|2022-01-04 03:29:30|18808.09|18688.09|18810.63|18690.63|18810.63|18690.63|18808.09|18688.09|10
1641266980000|2022-01-04 03:29:40|18811.1|18691.1|18812.37|18692.37|18812.41|18692.41|18810.26|18690.26|10
1641266990000|2022-01-04 03:29:50|18812.28|18692.28|18811.21|18691.21|18812.28|18692.28|18811.21|18691.21|9
1641267000000|2022-01-04 03:30:00|18811.02|18691.02|18811.49|18691.49|18811.91|18691.91|18811.02|18691.02|10
1641267010000|2022-01-04 03:30:10|18811.39|18691.39|18811.7|18691.7|18811.84|18691.84|18811.39|18691.39|10
1641267020000|2022-01-04 03:30:20|18811.79|18691.79|18809.66|18689.66|18811.79|18691.79|18809.26|18689.26|10
1641267030000|2022-01-04 03:30:30|18809.58|18689.58|18809.61|18689.61|18809.95|18689.95|18808.99|18688.99|10
1641267040000|2022-01-04 03:30:40|18809.92|18689.92|18809.91|18689.91|18809.92|18689.92|18809.5|18689.5|9
1641267050000|2022-01-04 03:30:50|18809.01|18689.01|18809.76|18689.76|18809.76|18689.76|18809.01|18689.01|8
1641267060000|2022-01-04 03:31:00|18809.74|18689.74|18810.41|18690.41|18810.41|18690.41|18809.64|18689.64|10
1641267070000|2022-01-04 03:31:10|18810.34|18690.34|18810.62|18690.62|18810.9|18690.9|18810.33|18690.33|8
1641267080000|2022-01-04 03:31:20|18810.45|18690.45|18811.88|18691.88|18811.88|18691.88|18810.42|18690.42|9
1641267090000|2022-01-04 03:31:30|18812.36|18692.36|18813.88|18693.88|18813.88|18693.88|18812.36|18692.36|9
1641267100000|2022-01-04 03:31:40|18814.08|18694.08|18815.23|18695.23|18816.15|18696.15|18814.04|18694.04|10
1641267110000|2022-01-04 03:31:50|18815.21|18695.21|18819.78|18699.78|18819.78|18699.78|18814.75|18694.75|10
1641267120000|2022-01-04 03:32:00|18819.69|18699.69|18819.29|18699.29|18819.69|18699.69|18819.1|18699.1|10
1641267130000|2022-01-04 03:32:10|18818.75|18698.75|18822.78|18702.78|18822.78|18702.78|18818.75|18698.75|10
1641267140000|2022-01-04 03:32:20|18823.29|18703.29|18823.05|18703.05|18823.29|18703.29|18822.42|18702.42|9
1641267150000|2022-01-04 03:32:30|18822.68|18702.68|18823.76|18703.76|18823.83|18703.83|18822.68|18702.68|10
1641267160000|2022-01-04 03:32:40|18823.83|18703.83|18825.74|18705.74|18826.24|18706.24|18823.83|18703.83|10
1641267170000|2022-01-04 03:32:50|18825.63|18705.63|18826.76|18706.76|18827.92|18707.92|18825.63|18705.63|10
1641267180000|2022-01-04 03:33:00|18826.83|18706.83|18827.42|18707.42|18827.61|18707.61|18826.83|18706.83|10
1641267190000|2022-01-04 03:33:10|18827.09|18707.09|18827.89|18707.89|18828.01|18708.01|18826.8|18706.8|10
1641267200000|2022-01-04 03:33:20|18828.5|18708.5|18832.27|18712.27|18832.27|18712.27|18828.5|18708.5|10
1641267210000|2022-01-04 03:33:30|18833.68|18713.68|18838|18718|18838|18718|18833.59|18713.59|10
1641267220000|2022-01-04 03:33:40|18838.61|18718.61|18839.06|18719.06|18839.12|18719.12|18838.22|18718.22|10
1641267230000|2022-01-04 03:33:50|18839.43|18719.43|18837.76|18717.76|18840.13|18720.13|18837.76|18717.76|10
1641267240000|2022-01-04 03:34:00|18837.73|18717.73|18836.7|18716.7|18837.73|18717.73|18836.7|18716.7|9
1641267250000|2022-01-04 03:34:10|18837.27|18717.27|18835.17|18715.17|18837.3|18717.3|18835.17|18715.17|10
1641267260000|2022-01-04 03:34:20|18835.03|18715.03|18832.67|18712.67|18835.03|18715.03|18832.05|18712.05|9
1641267270000|2022-01-04 03:34:30|18832.57|18712.57|18834|18714|18834.23|18714.23|18832.57|18712.57|9
1641267280000|2022-01-04 03:34:40|18834.01|18714.01|18836.93|18716.93|18836.93|18716.93|18834.01|18714.01|10
1641267290000|2022-01-04 03:34:50|18837.52|18717.52|18838.86|18718.86|18839.16|18719.16|18837.52|18717.52|10
1641267300000|2022-01-04 03:35:00|18839.58|18719.58|18840.48|18720.48|18840.85|18720.85|18839.48|18719.48|10
1641267310000|2022-01-04 03:35:10|18840.37|18720.37|18840.06|18720.06|18840.37|18720.37|18839.87|18719.87|10
1641267320000|2022-01-04 03:35:20|18840.02|18720.02|18840.52|18720.52|18840.8|18720.8|18839.9|18719.9|10
1641267330000|2022-01-04 03:35:30|18840.27|18720.27|18838.95|18718.95|18840.27|18720.27|18838.95|18718.95|8
1641267340000|2022-01-04 03:35:40|18838.28|18718.28|18836.06|18716.06|18838.28|18718.28|18836.06|18716.06|10
1641267350000|2022-01-04 03:35:50|18836.11|18716.11|18837.22|18717.22|18837.22|18717.22|18835.68|18715.68|10
1641267360000|2022-01-04 03:36:00|18836.47|18716.47|18838.7|18718.7|18838.7|18718.7|18836.46|18716.46|10
1641267370000|2022-01-04 03:36:10|18839.45|18719.45|18843.3|18723.3|18843.38|18723.38|18839.34|18719.34|10
1641267380000|2022-01-04 03:36:20|18843.15|18723.15|18844.92|18724.92|18845.07|18725.07|18842.86|18722.86|9
1641267390000|2022-01-04 03:36:30|18845.12|18725.12|18848.32|18728.32|18848.32|18728.32|18845.12|18725.12|10
1641267400000|2022-01-04 03:36:40|18848.34|18728.34|18850.46|18730.46|18850.46|18730.46|18848.34|18728.34|9
1641267410000|2022-01-04 03:36:50|18850.71|18730.71|18850.63|18730.63|18851.53|18731.53|18850.3|18730.3|10
1641267420000|2022-01-04 03:37:00|18850.71|18730.71|18850.85|18730.85|18851.35|18731.35|18850.6|18730.6|10
1641267430000|2022-01-04 03:37:10|18850.56|18730.56|18850.02|18730.02|18851.08|18731.08|18850.02|18730.02|9
1641267440000|2022-01-04 03:37:20|18850.39|18730.39|18852.08|18732.08|18852.08|18732.08|18850.35|18730.35|10
1641267450000|2022-01-04 03:37:30|18851.82|18731.82|18852.45|18732.45|18853.25|18733.25|18851.82|18731.82|9
1641267460000|2022-01-04 03:37:40|18852.4|18732.4|18852.42|18732.42|18852.42|18732.42|18852.05|18732.05|10
1641267470000|2022-01-04 03:37:50|18853.28|18733.28|18851.58|18731.58|18853.3|18733.3|18851.58|18731.58|10
1641267480000|2022-01-04 03:38:00|18851.21|18731.21|18850.89|18730.89|18851.45|18731.45|18850.45|18730.45|10
1641267490000|2022-01-04 03:38:10|18851.01|18731.01|18850.43|18730.43|18851.38|18731.38|18850.32|18730.32|10
1641267500000|2022-01-04 03:38:20|18849.86|18729.86|18848.52|18728.52|18849.86|18729.86|18848.41|18728.41|10
1641267510000|2022-01-04 03:38:30|18848.12|18728.12|18847.08|18727.08|18848.14|18728.14|18847.08|18727.08|8
1641267520000|2022-01-04 03:38:40|18846.91|18726.91|18845.78|18725.78|18846.91|18726.91|18845.33|18725.33|8
1641267530000|2022-01-04 03:38:50|18846.04|18726.04|18847.14|18727.14|18847.14|18727.14|18845.79|18725.79|9
1641267540000|2022-01-04 03:39:00|18847.62|18727.62|18848.29|18728.29|18848.29|18728.29|18847.57|18727.57|10
1641267550000|2022-01-04 03:39:10|18848.56|18728.56|18846.99|18726.99|18848.63|18728.63|18846.84|18726.84|10
1641267560000|2022-01-04 03:39:20|18846.79|18726.79|18847.61|18727.61|18847.61|18727.61|18846.62|18726.62|9
1641267570000|2022-01-04 03:39:30|18847.22|18727.22|18847.85|18727.85|18848.08|18728.08|18847.22|18727.22|9
1641267580000|2022-01-04 03:39:40|18847.66|18727.66|18847.62|18727.62|18847.66|18727.66|18847.46|18727.46|8
1641267590000|2022-01-04 03:39:50|18847.38|18727.38|18846.86|18726.86|18847.38|18727.38|18846.45|18726.45|9
1641267600000|2022-01-04 03:40:00|18846.62|18726.62|18845.71|18725.71|18847.05|18727.05|18845.69|18725.69|9
1641267610000|2022-01-04 03:40:10|18844.75|18724.75|18841.99|18721.99|18844.79|18724.79|18841.99|18721.99|9
1641267620000|2022-01-04 03:40:20|18841.66|18721.66|18838.32|18718.32|18841.73|18721.73|18838.32|18718.32|9
1641267630000|2022-01-04 03:40:30|18838.06|18718.06|18837.46|18717.46|18838.47|18718.47|18837.16|18717.16|10
1641267640000|2022-01-04 03:40:40|18837.67|18717.67|18838.76|18718.76|18838.76|18718.76|18837.67|18717.67|10
1641267650000|2022-01-04 03:40:50|18838.79|18718.79|18839.84|18719.84|18839.97|18719.97|18838.79|18718.79|9
1641267660000|2022-01-04 03:41:00|18840|18720|18839.12|18719.12|18840.3|18720.3|18839.12|18719.12|10
1641267670000|2022-01-04 03:41:10|18839.04|18719.04|18840.21|18720.21|18840.47|18720.47|18839.04|18719.04|10
1641267680000|2022-01-04 03:41:20|18840.15|18720.15|18839.85|18719.85|18840.15|18720.15|18839.11|18719.11|10
1641267690000|2022-01-04 03:41:30|18840.03|18720.03|18841.21|18721.21|18841.86|18721.86|18840.03|18720.03|10
1641267700000|2022-01-04 03:41:40|18841.42|18721.42|18843.25|18723.25|18843.25|18723.25|18841.24|18721.24|10
1641267710000|2022-01-04 03:41:50|18844|18724|18843.34|18723.34|18844.25|18724.25|18842.51|18722.51|10
1641267720000|2022-01-04 03:42:00|18843.49|18723.49|18844.78|18724.78|18844.78|18724.78|18843.49|18723.49|10
1641267730000|2022-01-04 03:42:10|18845.07|18725.07|18847.55|18727.55|18847.55|18727.55|18844.91|18724.91|10
1641267740000|2022-01-04 03:42:20|18847.53|18727.53|18851.29|18731.29|18851.29|18731.29|18847.48|18727.48|10
1641267750000|2022-01-04 03:42:30|18851.32|18731.32|18851.59|18731.59|18851.88|18731.88|18851.2|18731.2|10
1641267760000|2022-01-04 03:42:40|18851.61|18731.61|18851.64|18731.64|18851.74|18731.74|18850.32|18730.32|10
1641267770000|2022-01-04 03:42:50|18851.74|18731.74|18853|18733|18853.45|18733.45|18851.74|18731.74|10
1641267780000|2022-01-04 03:43:00|18852.88|18732.88|18853.91|18733.91|18853.91|18733.91|18851.73|18731.73|10
1641267790000|2022-01-04 03:43:10|18854.03|18734.03|18855.5|18735.5|18855.72|18735.72|18854.03|18734.03|10
1641267800000|2022-01-04 03:43:20|18855.31|18735.31|18854.55|18734.55|18855.31|18735.31|18854.49|18734.49|9
1641267810000|2022-01-04 03:43:30|18855.04|18735.04|18855.9|18735.9|18855.96|18735.96|18855.04|18735.04|10
1641267820000|2022-01-04 03:43:40|18855.82|18735.82|18856.05|18736.05|18856.71|18736.71|18855.54|18735.54|10
1641267830000|2022-01-04 03:43:50|18856.23|18736.23|18858.1|18738.1|18858.35|18738.35|18856.23|18736.23|9
1641267840000|2022-01-04 03:44:00|18857.69|18737.69|18857.73|18737.73|18858.14|18738.14|18857.64|18737.64|10
1641267850000|2022-01-04 03:44:10|18857.47|18737.47|18856|18736|18857.79|18737.79|18856|18736|10
1641267860000|2022-01-04 03:44:20|18856.89|18736.89|18858.07|18738.07|18858.07|18738.07|18856.67|18736.67|10
1641267870000|2022-01-04 03:44:30|18858.33|18738.33|18861.8|18741.8|18861.8|18741.8|18858.33|18738.33|9
1641267880000|2022-01-04 03:44:40|18861.85|18741.85|18861.68|18741.68|18861.85|18741.85|18860.86|18740.86|9
1641267890000|2022-01-04 03:44:50|18861.49|18741.49|18863.61|18743.61|18863.67|18743.67|18861.49|18741.49|9
1641267900000|2022-01-04 03:45:00|18863.62|18743.62|18866|18746|18866.57|18746.57|18863.62|18743.62|9
1641267910000|2022-01-04 03:45:10|18866.06|18746.06|18869.65|18749.65|18869.7|18749.7|18865.69|18745.69|10
1641267920000|2022-01-04 03:45:20|18869.49|18749.49|18872.03|18752.03|18872.03|18752.03|18869.49|18749.49|10
1641267930000|2022-01-04 03:45:30|18872.13|18752.13|18873.17|18753.17|18873.47|18753.47|18872.13|18752.13|9
1641267940000|2022-01-04 03:45:40|18873.06|18753.06|18875.59|18755.59|18875.59|18755.59|18872.99|18752.99|10
1641267950000|2022-01-04 03:45:50|18875.92|18755.92|18875.19|18755.19|18876.64|18756.64|18875.19|18755.19|10
1641267960000|2022-01-04 03:46:00|18875.09|18755.09|18874|18754|18875.23|18755.23|18874|18754|10
1641267970000|2022-01-04 03:46:10|18873.99|18753.99|18870.81|18750.81|18873.99|18753.99|18870.81|18750.81|10
1641267980000|2022-01-04 03:46:20|18870.72|18750.72|18868.32|18748.32|18870.72|18750.72|18868.12|18748.12|10
1641267990000|2022-01-04 03:46:30|18867.83|18747.83|18866.81|18746.81|18867.83|18747.83|18866.32|18746.32|10
1641268000000|2022-01-04 03:46:40|18866.95|18746.95|18866.49|18746.49|18866.95|18746.95|18866.46|18746.46|9
1641268010000|2022-01-04 03:46:50|18866.43|18746.43|18861.8|18741.8|18866.43|18746.43|18861.8|18741.8|10
1641268020000|2022-01-04 03:47:00|18861.65|18741.65|18860.52|18740.52|18861.79|18741.79|18859.84|18739.84|10
1641268030000|2022-01-04 03:47:10|18860.59|18740.59|18859.71|18739.71|18860.78|18740.78|18859.61|18739.61|10
1641268040000|2022-01-04 03:47:20|18859.63|18739.63|18858.21|18738.21|18859.63|18739.63|18857.92|18737.92|10
1641268050000|2022-01-04 03:47:30|18858.14|18738.14|18858.39|18738.39|18858.83|18738.83|18858.14|18738.14|9
1641268060000|2022-01-04 03:47:40|18858.09|18738.09|18859.15|18739.15|18859.15|18739.15|18858.02|18738.02|10
1641268070000|2022-01-04 03:47:50|18859.66|18739.66|18862.38|18742.38|18862.51|18742.51|18859.66|18739.66|10
1641268080000|2022-01-04 03:48:00|18862.47|18742.47|18862.98|18742.98|18863.18|18743.18|18862.47|18742.47|10
1641268090000|2022-01-04 03:48:10|18862.92|18742.92|18863.18|18743.18|18863.46|18743.46|18862.25|18742.25|10
1641268100000|2022-01-04 03:48:20|18862.95|18742.95|18862.73|18742.73|18862.98|18742.98|18862.63|18742.63|9
1641268110000|2022-01-04 03:48:30|18862.76|18742.76|18862.9|18742.9|18862.98|18742.98|18862.76|18742.76|7
1641268120000|2022-01-04 03:48:40|18862.91|18742.91|18864.61|18744.61|18864.61|18744.61|18862.74|18742.74|9
1641268130000|2022-01-04 03:48:50|18865.21|18745.21|18865.95|18745.95|18866.51|18746.51|18865.21|18745.21|10
1641268140000|2022-01-04 03:49:00|18865.01|18745.01|18864.25|18744.25|18865.01|18745.01|18864.2|18744.2|9
1641268150000|2022-01-04 03:49:10|18864.28|18744.28|18866.43|18746.43|18866.43|18746.43|18864.21|18744.21|10
1641268160000|2022-01-04 03:49:20|18866.4|18746.4|18866.02|18746.02|18866.4|18746.4|18865.64|18745.64|10
1641268170000|2022-01-04 03:49:30|18866.25|18746.25|18865.26|18745.26|18866.28|18746.28|18865.11|18745.11|10
1641268180000|2022-01-04 03:49:40|18865.27|18745.27|18865.77|18745.77|18865.93|18745.93|18865.27|18745.27|10
1641268190000|2022-01-04 03:49:50|18865.8|18745.8|18866.81|18746.81|18866.81|18746.81|18865.8|18745.8|9
1641268200000|2022-01-04 03:50:00|18866.6|18746.6|18866.64|18746.64|18866.91|18746.91|18865.94|18745.94|10
1641268210000|2022-01-04 03:50:10|18866.71|18746.71|18867.01|18747.01|18867.36|18747.36|18866.71|18746.71|9
1641268220000|2022-01-04 03:50:20|18866.9|18746.9|18866.26|18746.26|18866.9|18746.9|18866.26|18746.26|8
1641268230000|2022-01-04 03:50:30|18865.34|18745.34|18865.17|18745.17|18865.69|18745.69|18865.17|18745.17|10
1641268240000|2022-01-04 03:50:40|18864.21|18744.21|18864.02|18744.02|18864.33|18744.33|18863.62|18743.62|10
1641268250000|2022-01-04 03:50:50|18863.86|18743.86|18864.45|18744.45|18864.45|18744.45|18863.59|18743.59|9
1641268260000|2022-01-04 03:51:00|18864.51|18744.51|18865.43|18745.43|18866.53|18746.53|18864.46|18744.46|9
1641268270000|2022-01-04 03:51:10|18865.54|18745.54|18867.44|18747.44|18867.44|18747.44|18865.27|18745.27|10
1641268280000|2022-01-04 03:51:20|18866.95|18746.95|18866.49|18746.49|18866.95|18746.95|18866.49|18746.49|9
1641268290000|2022-01-04 03:51:30|18866.62|18746.62|18866.36|18746.36|18866.67|18746.67|18866.3|18746.3|9
1641268300000|2022-01-04 03:51:40|18866.75|18746.75|18866.99|18746.99|18867.25|18747.25|18866.75|18746.75|9
1641268310000|2022-01-04 03:51:50|18867.01|18747.01|18868.58|18748.58|18868.58|18748.58|18867.01|18747.01|10
1641268320000|2022-01-04 03:52:00|18868.85|18748.85|18869.8|18749.8|18869.85|18749.85|18868.85|18748.85|10
1641268330000|2022-01-04 03:52:10|18870.1|18750.1|18872.04|18752.04|18872.04|18752.04|18869.93|18749.93|10
1641268340000|2022-01-04 03:52:20|18872.83|18752.83|18873.07|18753.07|18873.07|18753.07|18872.68|18752.68|9
1641268350000|2022-01-04 03:52:30|18874.59|18754.59|18875.17|18755.17|18875.17|18755.17|18874.47|18754.47|10
1641268360000|2022-01-04 03:52:40|18875.2|18755.2|18876.85|18756.85|18876.85|18756.85|18875.01|18755.01|10
1641268370000|2022-01-04 03:52:50|18877.01|18757.01|18877.65|18757.65|18877.73|18757.73|18877|18757|10
1641268380000|2022-01-04 03:53:00|18878.03|18758.03|18876.87|18756.87|18878.03|18758.03|18876.81|18756.81|10
1641268390000|2022-01-04 03:53:10|18876.16|18756.16|18878.63|18758.63|18878.63|18758.63|18876.09|18756.09|10
1641268400000|2022-01-04 03:53:20|18878.57|18758.57|18883.97|18763.97|18883.97|18763.97|18878.31|18758.31|10
1641268410000|2022-01-04 03:53:30|18883.78|18763.78|18885.92|18765.92|18886.1|18766.1|18883.78|18763.78|10
1641268420000|2022-01-04 03:53:40|18886.16|18766.16|18886.21|18766.21|18886.21|18766.21|18885.36|18765.36|10
1641268430000|2022-01-04 03:53:50|18886.15|18766.15|18885.36|18765.36|18886.15|18766.15|18885.31|18765.31|9
1641268440000|2022-01-04 03:54:00|18885.22|18765.22|18885.93|18765.93|18886.43|18766.43|18885.11|18765.11|9
1641268450000|2022-01-04 03:54:10|18885.74|18765.74|18885.06|18765.06|18885.75|18765.75|18885.06|18765.06|9
1641268460000|2022-01-04 03:54:20|18885.26|18765.26|18885.76|18765.76|18886.45|18766.45|18885.26|18765.26|10
1641268470000|2022-01-04 03:54:30|18885.79|18765.79|18885.17|18765.17|18885.99|18765.99|18885.06|18765.06|9
1641268480000|2022-01-04 03:54:40|18885.1|18765.1|18885.29|18765.29|18885.77|18765.77|18884.9|18764.9|9
1641268490000|2022-01-04 03:54:50|18884.54|18764.54|18884.73|18764.73|18884.82|18764.82|18884.32|18764.32|10
1641268500000|2022-01-04 03:55:00|18884.8|18764.8|18883.9|18763.9|18884.8|18764.8|18883.9|18763.9|9
1641268510000|2022-01-04 03:55:10|18883.63|18763.63|18879.97|18759.97|18883.66|18763.66|18879.97|18759.97|10
1641268520000|2022-01-04 03:55:20|18879.53|18759.53|18876.06|18756.06|18879.53|18759.53|18875.31|18755.31|10
1641268530000|2022-01-04 03:55:30|18875.35|18755.35|18874.96|18754.96|18875.44|18755.44|18874.73|18754.73|8
1641268540000|2022-01-04 03:55:40|18875|18755|18873.21|18753.21|18875|18755|18873.21|18753.21|9
1641268550000|2022-01-04 03:55:50|18872.73|18752.73|18874.73|18754.73|18874.73|18754.73|18872.73|18752.73|8
1641268560000|2022-01-04 03:56:00|18874.48|18754.48|18874.5|18754.5|18875.31|18755.31|18874.48|18754.48|10
1641268570000|2022-01-04 03:56:10|18874.05|18754.05|18874.68|18754.68|18875.17|18755.17|18874.05|18754.05|10
1641268580000|2022-01-04 03:56:20|18874.67|18754.67|18873.35|18753.35|18874.69|18754.69|18873.22|18753.22|10
1641268590000|2022-01-04 03:56:30|18873.23|18753.23|18871.69|18751.69|18873.64|18753.64|18871.69|18751.69|10
1641268600000|2022-01-04 03:56:40|18871.21|18751.21|18870.01|18750.01|18871.21|18751.21|18869.06|18749.06|10
1641268610000|2022-01-04 03:56:50|18870.21|18750.21|18871.17|18751.17|18871.18|18751.18|18870.12|18750.12|9
1641268620000|2022-01-04 03:57:00|18871.25|18751.25|18871.22|18751.22|18871.53|18751.53|18871.03|18751.03|9
1641268630000|2022-01-04 03:57:10|18871.11|18751.11|18871.6|18751.6|18871.81|18751.81|18870.71|18750.71|10
1641268640000|2022-01-04 03:57:20|18871.29|18751.29|18869.56|18749.56|18871.29|18751.29|18869.56|18749.56|8
1641268650000|2022-01-04 03:57:30|18869.1|18749.1|18868.31|18748.31|18869.24|18749.24|18868.31|18748.31|10
1641268660000|2022-01-04 03:57:40|18868.02|18748.02|18865.02|18745.02|18868.02|18748.02|18865.02|18745.02|10
1641268670000|2022-01-04 03:57:50|18865.47|18745.47|18864.44|18744.44|18865.47|18745.47|18864.44|18744.44|10
1641268680000|2022-01-04 03:58:00|18864.46|18744.46|18863.47|18743.47|18864.6|18744.6|18863.32|18743.32|10
1641268690000|2022-01-04 03:58:10|18863.81|18743.81|18864.61|18744.61|18865.51|18745.51|18863.81|18743.81|10
1641268700000|2022-01-04 03:58:20|18865.27|18745.27|18862.28|18742.28|18865.27|18745.27|18862.28|18742.28|9
1641268710000|2022-01-04 03:58:30|18862.18|18742.18|18861.73|18741.73|18862.25|18742.25|18861.59|18741.59|9
1641268720000|2022-01-04 03:58:40|18862|18742|18862.32|18742.32|18862.56|18742.56|18861.71|18741.71|10
1641268730000|2022-01-04 03:58:50|18862.18|18742.18|18860.4|18740.4|18862.18|18742.18|18860.06|18740.06|10
1641268740000|2022-01-04 03:59:00|18860.46|18740.46|18859.86|18739.86|18860.83|18740.83|18859.86|18739.86|10
1641268750000|2022-01-04 03:59:10|18859.55|18739.55|18859.33|18739.33|18859.55|18739.55|18859.23|18739.23|10
1641268760000|2022-01-04 03:59:20|18858.72|18738.72|18859.6|18739.6|18859.94|18739.94|18858.72|18738.72|10
1641268770000|2022-01-04 03:59:30|18859.85|18739.85|18859.66|18739.66|18859.85|18739.85|18859.2|18739.2|10
1641268780000|2022-01-04 03:59:40|18859.59|18739.59|18859.85|18739.85|18859.85|18739.85|18859.54|18739.54|9
1641268790000|2022-01-04 03:59:50|18859.83|18739.83|18857.49|18737.49|18859.83|18739.83|18857.49|18737.49|9
1641268800000|2022-01-04 04:00:00|18857.01|18737.01|18854.13|18734.13|18857.12|18737.12|18854.13|18734.13|10
1641268810000|2022-01-04 04:00:10|18854|18734|18851.66|18731.66|18854|18734|18851.52|18731.52|10
1641268820000|2022-01-04 04:00:20|18851.21|18731.21|18847.53|18727.53|18851.21|18731.21|18847.53|18727.53|10
1641268830000|2022-01-04 04:00:30|18847.77|18727.77|18847.74|18727.74|18848.13|18728.13|18846.54|18726.54|10
1641268840000|2022-01-04 04:00:40|18847.25|18727.25|18848.51|18728.51|18848.62|18728.62|18847.25|18727.25|9
1641268850000|2022-01-04 04:00:50|18848.7|18728.7|18848.44|18728.44|18849.14|18729.14|18848.44|18728.44|10
1641268860000|2022-01-04 04:01:00|18848.59|18728.59|18848.28|18728.28|18848.7|18728.7|18848.11|18728.11|10
1641268870000|2022-01-04 04:01:10|18847.79|18727.79|18851.92|18731.92|18851.92|18731.92|18847.79|18727.79|10
1641268880000|2022-01-04 04:01:20|18852.72|18732.72|18857.29|18737.29|18857.29|18737.29|18852.72|18732.72|10
1641268890000|2022-01-04 04:01:30|18858.66|18738.66|18861.07|18741.07|18861.5|18741.5|18858.66|18738.66|10
1641268900000|2022-01-04 04:01:40|18861.35|18741.35|18862.45|18742.45|18862.45|18742.45|18861.07|18741.07|10
1641268910000|2022-01-04 04:01:50|18862.52|18742.52|18866.69|18746.69|18866.69|18746.69|18862.52|18742.52|9
1641268920000|2022-01-04 04:02:00|18867.8|18747.8|18871.01|18751.01|18871.01|18751.01|18867.8|18747.8|10
1641268930000|2022-01-04 04:02:10|18871.27|18751.27|18874.31|18754.31|18874.31|18754.31|18871.24|18751.24|10
1641268940000|2022-01-04 04:02:20|18875.38|18755.38|18876.81|18756.81|18876.82|18756.82|18875.38|18755.38|10
1641268950000|2022-01-04 04:02:30|18876.84|18756.84|18877.27|18757.27|18877.64|18757.64|18876.84|18756.84|10
1641268960000|2022-01-04 04:02:40|18877.37|18757.37|18878.85|18758.85|18879.07|18759.07|18877.37|18757.37|10
1641268970000|2022-01-04 04:02:50|18878.77|18758.77|18878.86|18758.86|18879.19|18759.19|18878.51|18758.51|10
1641268980000|2022-01-04 04:03:00|18878.85|18758.85|18878.45|18758.45|18878.85|18758.85|18877.6|18757.6|10
1641268990000|2022-01-04 04:03:10|18878.71|18758.71|18878.84|18758.84|18879.11|18759.11|18878.55|18758.55|10
1641269000000|2022-01-04 04:03:20|18878.63|18758.63|18877.01|18757.01|18878.77|18758.77|18877.01|18757.01|8
1641269010000|2022-01-04 04:03:30|18876.98|18756.98|18877.44|18757.44|18877.74|18757.74|18876.86|18756.86|9
1641269020000|2022-01-04 04:03:40|18877.21|18757.21|18874.77|18754.77|18877.21|18757.21|18874.77|18754.77|9
1641269030000|2022-01-04 04:03:50|18874.19|18754.19|18873.66|18753.66|18874.33|18754.33|18873.63|18753.63|9
1641269040000|2022-01-04 04:04:00|18873.68|18753.68|18873.49|18753.49|18874.21|18754.21|18873.44|18753.44|9
1641269050000|2022-01-04 04:04:10|18873.27|18753.27|18870.79|18750.79|18873.5|18753.5|18870.69|18750.69|10
1641269060000|2022-01-04 04:04:20|18870.71|18750.71|18867.57|18747.57|18870.71|18750.71|18867.57|18747.57|10
1641269070000|2022-01-04 04:04:30|18867.66|18747.66|18867.79|18747.79|18867.85|18747.85|18866.99|18746.99|10
1641269080000|2022-01-04 04:04:40|18867.32|18747.32|18865.83|18745.83|18867.35|18747.35|18865.83|18745.83|9
1641269090000|2022-01-04 04:04:50|18865.59|18745.59|18861.66|18741.66|18865.79|18745.79|18861.66|18741.66|10
1641269100000|2022-01-04 04:05:00|18861.4|18741.4|18857.36|18737.36|18861.4|18741.4|18857.36|18737.36|9
1641269110000|2022-01-04 04:05:10|18854.37|18734.37|18847.69|18727.69|18854.4|18734.4|18847.65|18727.65|10
1641269120000|2022-01-04 04:05:20|18846.9|18726.9|18840.15|18720.15|18846.9|18726.9|18840.15|18720.15|10
1641269130000|2022-01-04 04:05:30|18839.36|18719.36|18837.33|18717.33|18839.36|18719.36|18837.03|18717.03|10
1641269140000|2022-01-04 04:05:40|18837.19|18717.19|18833.37|18713.37|18837.19|18717.19|18832.4|18712.4|10
1641269150000|2022-01-04 04:05:50|18833.09|18713.09|18828.4|18708.4|18833.09|18713.09|18828.37|18708.37|10
1641269160000|2022-01-04 04:06:00|18828.67|18708.67|18829.17|18709.17|18829.73|18709.73|18828.67|18708.67|10
1641269170000|2022-01-04 04:06:10|18829.42|18709.42|18825.88|18705.88|18829.78|18709.78|18825.88|18705.88|8
1641269180000|2022-01-04 04:06:20|18825.89|18705.89|18824.16|18704.16|18825.89|18705.89|18824.12|18704.12|10
1641269190000|2022-01-04 04:06:30|18824.53|18704.53|18824.59|18704.59|18824.73|18704.73|18822.88|18702.88|10
1641269200000|2022-01-04 04:06:40|18824.17|18704.17|18821.83|18701.83|18824.17|18704.17|18821.7|18701.7|10
1641269210000|2022-01-04 04:06:50|18822.24|18702.24|18819.63|18699.63|18822.24|18702.24|18819.63|18699.63|10
1641269220000|2022-01-04 04:07:00|18819.71|18699.71|18817.34|18697.34|18819.71|18699.71|18817.34|18697.34|9
1641269230000|2022-01-04 04:07:10|18816.96|18696.96|18810.97|18690.97|18816.96|18696.96|18810.97|18690.97|10
1641269240000|2022-01-04 04:07:20|18810.82|18690.82|18810.17|18690.17|18810.82|18690.82|18809.98|18689.98|10
1641269250000|2022-01-04 04:07:30|18810.18|18690.18|18811.17|18691.17|18811.17|18691.17|18810.05|18690.05|9
1641269260000|2022-01-04 04:07:40|18810.11|18690.11|18806.12|18686.12|18810.14|18690.14|18806.12|18686.12|10
1641269270000|2022-01-04 04:07:50|18805.57|18685.57|18804.92|18684.92|18805.57|18685.57|18804.49|18684.49|10
1641269280000|2022-01-04 04:08:00|18805.82|18685.82|18809.22|18689.22|18809.22|18689.22|18805.82|18685.82|9
1641269290000|2022-01-04 04:08:10|18809.25|18689.25|18809.34|18689.34|18810.01|18690.01|18808.64|18688.64|10
1641269300000|2022-01-04 04:08:20|18809.1|18689.1|18814.14|18694.14|18814.32|18694.32|18809.1|18689.1|10
1641269310000|2022-01-04 04:08:30|18813.83|18693.83|18815.9|18695.9|18815.9|18695.9|18813.83|18693.83|10
1641269320000|2022-01-04 04:08:40|18816.02|18696.02|18818.24|18698.24|18818.33|18698.33|18816.02|18696.02|10
1641269330000|2022-01-04 04:08:50|18818.58|18698.58|18818.34|18698.34|18819.54|18699.54|18818.34|18698.34|10
1641269340000|2022-01-04 04:09:00|18818.04|18698.04|18815.86|18695.86|18818.04|18698.04|18815.84|18695.84|10
1641269350000|2022-01-04 04:09:10|18815.66|18695.66|18814.83|18694.83|18815.66|18695.66|18814.83|18694.83|9
1641269360000|2022-01-04 04:09:20|18814.6|18694.6|18816.26|18696.26|18816.8|18696.8|18814.27|18694.27|10
1641269370000|2022-01-04 04:09:30|18815.88|18695.88|18815.35|18695.35|18815.88|18695.88|18815.22|18695.22|9
1641269380000|2022-01-04 04:09:40|18815.36|18695.36|18815.19|18695.19|18815.36|18695.36|18814.96|18694.96|8
1641269390000|2022-01-04 04:09:50|18815.32|18695.32|18815.14|18695.14|18815.33|18695.33|18815.04|18695.04|8
1641269400000|2022-01-04 04:10:00|18815.3|18695.3|18815.41|18695.41|18815.67|18695.67|18815.11|18695.11|10
1641269410000|2022-01-04 04:10:10|18815.38|18695.38|18814.72|18694.72|18815.62|18695.62|18814.71|18694.71|10
1641269420000|2022-01-04 04:10:20|18815.02|18695.02|18812.56|18692.56|18815.02|18695.02|18812.56|18692.56|10
1641269430000|2022-01-04 04:10:30|18812.09|18692.09|18810.38|18690.38|18812.09|18692.09|18810.38|18690.38|10
1641269440000|2022-01-04 04:10:40|18810.37|18690.37|18812.48|18692.48|18812.48|18692.48|18810.03|18690.03|8
1641269450000|2022-01-04 04:10:50|18812.68|18692.68|18813.63|18693.63|18813.81|18693.81|18812.4|18692.4|10
1641269460000|2022-01-04 04:11:00|18813.6|18693.6|18813.44|18693.44|18813.6|18693.6|18812.91|18692.91|10
1641269470000|2022-01-04 04:11:10|18814.27|18694.27|18814.9|18694.9|18814.9|18694.9|18814.07|18694.07|9
1641269480000|2022-01-04 04:11:20|18814.95|18694.95|18816.3|18696.3|18816.61|18696.61|18814.82|18694.82|9
1641269490000|2022-01-04 04:11:30|18816.63|18696.63|18817.15|18697.15|18817.35|18697.35|18816.63|18696.63|9
1641269500000|2022-01-04 04:11:40|18817.01|18697.01|18817.08|18697.08|18817.24|18697.24|18816.87|18696.87|8
1641269510000|2022-01-04 04:11:50|18816.95|18696.95|18817.36|18697.36|18817.42|18697.42|18816.95|18696.95|5
1641269520000|2022-01-04 04:12:00|18817.46|18697.46|18815.66|18695.66|18817.46|18697.46|18815.66|18695.66|10
1641269530000|2022-01-04 04:12:10|18815.56|18695.56|18815.05|18695.05|18815.56|18695.56|18815.05|18695.05|5
1641269540000|2022-01-04 04:12:20|18815.19|18695.19|18816.61|18696.61|18816.61|18696.61|18815.19|18695.19|10
1641269550000|2022-01-04 04:12:30|18816.71|18696.71|18814.08|18694.08|18816.83|18696.83|18814.08|18694.08|9
1641269560000|2022-01-04 04:12:40|18814.13|18694.13|18814.02|18694.02|18814.22|18694.22|18813.98|18693.98|10
1641269570000|2022-01-04 04:12:50|18814|18694|18814.89|18694.89|18814.89|18694.89|18813.98|18693.98|8
1641269580000|2022-01-04 04:13:00|18814.62|18694.62|18813.47|18693.47|18814.74|18694.74|18813.31|18693.31|10
1641269590000|2022-01-04 04:13:10|18813.43|18693.43|18813.5|18693.5|18814.08|18694.08|18813.07|18693.07|10
1641269600000|2022-01-04 04:13:20|18813.61|18693.61|18814.09|18694.09|18814.09|18694.09|18813.61|18693.61|10
1641269610000|2022-01-04 04:13:30|18814.37|18694.37|18814.47|18694.47|18814.94|18694.94|18814.37|18694.37|9
1641269620000|2022-01-04 04:13:40|18814.25|18694.25|18814.14|18694.14|18814.25|18694.25|18814.11|18694.11|6
1641269630000|2022-01-04 04:13:50|18814.39|18694.39|18815.99|18695.99|18815.99|18695.99|18814.39|18694.39|9
1641269640000|2022-01-04 04:14:00|18816.23|18696.23|18816.77|18696.77|18816.97|18696.97|18816.23|18696.23|10
1641269650000|2022-01-04 04:14:10|18816.93|18696.93|18820.12|18700.12|18820.12|18700.12|18816.93|18696.93|9
1641269660000|2022-01-04 04:14:20|18820.35|18700.35|18821.19|18701.19|18821.19|18701.19|18820.35|18700.35|9
1641269670000|2022-01-04 04:14:30|18821.29|18701.29|18821.6|18701.6|18821.64|18701.64|18820.73|18700.73|10
1641269680000|2022-01-04 04:14:40|18821.82|18701.82|18822.01|18702.01|18822.39|18702.39|18821.76|18701.76|6
1641269690000|2022-01-04 04:14:50|18821.92|18701.92|18821.43|18701.43|18821.92|18701.92|18821.31|18701.31|10
1641269700000|2022-01-04 04:15:00|18821.4|18701.4|18820.58|18700.58|18821.4|18701.4|18820.5|18700.5|10
1641269710000|2022-01-04 04:15:10|18820.62|18700.62|18819.73|18699.73|18820.62|18700.62|18819.73|18699.73|10
1641269720000|2022-01-04 04:15:20|18819.68|18699.68|18820.05|18700.05|18820.2|18700.2|18819.44|18699.44|9
1641269730000|2022-01-04 04:15:30|18819.92|18699.92|18820.34|18700.34|18820.34|18700.34|18819.33|18699.33|10
1641269740000|2022-01-04 04:15:40|18820.28|18700.28|18820.49|18700.49|18820.7|18700.7|18820.28|18700.28|10
1641269750000|2022-01-04 04:15:50|18820.77|18700.77|18821.44|18701.44|18821.44|18701.44|18820.69|18700.69|10
1641269760000|2022-01-04 04:16:00|18821.4|18701.4|18820.41|18700.41|18821.4|18701.4|18819.83|18699.83|10
1641269770000|2022-01-04 04:16:10|18820.55|18700.55|18821.11|18701.11|18821.71|18701.71|18820.55|18700.55|10
1641269780000|2022-01-04 04:16:20|18821.5|18701.5|18821.27|18701.27|18821.5|18701.5|18821.07|18701.07|10
1641269790000|2022-01-04 04:16:30|18821.23|18701.23|18822.25|18702.25|18822.5|18702.5|18821|18701|9
1641269800000|2022-01-04 04:16:40|18822.19|18702.19|18823.42|18703.42|18823.59|18703.59|18822.19|18702.19|10
1641269810000|2022-01-04 04:16:50|18823.53|18703.53|18823.76|18703.76|18823.76|18703.76|18823.48|18703.48|9
1641269820000|2022-01-04 04:17:00|18823.66|18703.66|18823.93|18703.93|18823.93|18703.93|18823.46|18703.46|10
1641269830000|2022-01-04 04:17:10|18823.91|18703.91|18823.14|18703.14|18824.04|18704.04|18823.14|18703.14|10
1641269840000|2022-01-04 04:17:20|18823.04|18703.04|18822.14|18702.14|18823.04|18703.04|18822.14|18702.14|10
1641269850000|2022-01-04 04:17:30|18822.07|18702.07|18821.25|18701.25|18822.07|18702.07|18821.14|18701.14|10
1641269860000|2022-01-04 04:17:40|18821.08|18701.08|18820.45|18700.45|18821.08|18701.08|18820.45|18700.45|8
1641269870000|2022-01-04 04:17:50|18820.63|18700.63|18818.87|18698.87|18820.63|18700.63|18818.86|18698.86|9
1641269880000|2022-01-04 04:18:00|18818.77|18698.77|18818.35|18698.35|18818.84|18698.84|18818.24|18698.24|10
1641269890000|2022-01-04 04:18:10|18818.57|18698.57|18818.45|18698.45|18818.57|18698.57|18818.07|18698.07|8
1641269900000|2022-01-04 04:18:20|18818.36|18698.36|18818.12|18698.12|18818.69|18698.69|18818.11|18698.11|8
1641269910000|2022-01-04 04:18:30|18818.44|18698.44|18817.94|18697.94|18818.5|18698.5|18817.79|18697.79|9
1641269920000|2022-01-04 04:18:40|18817.96|18697.96|18821.21|18701.21|18821.21|18701.21|18817.79|18697.79|10
1641269930000|2022-01-04 04:18:50|18821.48|18701.48|18823.25|18703.25|18823.36|18703.36|18821.48|18701.48|10
1641269940000|2022-01-04 04:19:00|18823.13|18703.13|18824.55|18704.55|18824.55|18704.55|18823.13|18703.13|9
1641269950000|2022-01-04 04:19:10|18825.16|18705.16|18825.16|18705.16|18825.16|18705.16|18824.88|18704.88|8
1641269960000|2022-01-04 04:19:20|18826.19|18706.19|18827.18|18707.18|18827.32|18707.32|18826.16|18706.16|10
1641269970000|2022-01-04 04:19:30|18827.31|18707.31|18827.63|18707.63|18828.01|18708.01|18827.31|18707.31|10
1641269980000|2022-01-04 04:19:40|18827.68|18707.68|18826.88|18706.88|18827.69|18707.69|18826.67|18706.67|10
1641269990000|2022-01-04 04:19:50|18826.83|18706.83|18826.55|18706.55|18827.13|18707.13|18826.28|18706.28|10
1641270000000|2022-01-04 04:20:00|18826.83|18706.83|18827.87|18707.87|18827.87|18707.87|18826.83|18706.83|10
1641270010000|2022-01-04 04:20:10|18827.72|18707.72|18829.07|18709.07|18829.07|18709.07|18827.5|18707.5|9
1641270020000|2022-01-04 04:20:20|18829.32|18709.32|18832.02|18712.02|18832.02|18712.02|18829.32|18709.32|9
1641270030000|2022-01-04 04:20:30|18832.1|18712.1|18832.58|18712.58|18833.17|18713.17|18832.1|18712.1|10
1641270040000|2022-01-04 04:20:40|18832.54|18712.54|18835.64|18715.64|18835.64|18715.64|18832.54|18712.54|10
1641270050000|2022-01-04 04:20:50|18835.43|18715.43|18835.66|18715.66|18835.66|18715.66|18834.83|18714.83|10
1641270060000|2022-01-04 04:21:00|18835.25|18715.25|18839.54|18719.54|18839.76|18719.76|18835.25|18715.25|10
1641270070000|2022-01-04 04:21:10|18839.64|18719.64|18838.94|18718.94|18839.64|18719.64|18838.94|18718.94|10
1641270080000|2022-01-04 04:21:20|18838.57|18718.57|18839.36|18719.36|18839.36|18719.36|18838.57|18718.57|9
1641270090000|2022-01-04 04:21:30|18839.23|18719.23|18840.32|18720.32|18840.32|18720.32|18839.23|18719.23|9
1641270100000|2022-01-04 04:21:40|18841.22|18721.22|18842.44|18722.44|18842.45|18722.45|18841.22|18721.22|10
1641270110000|2022-01-04 04:21:50|18842.72|18722.72|18847.87|18727.87|18847.87|18727.87|18842.66|18722.66|9
1641270120000|2022-01-04 04:22:00|18848.31|18728.31|18850.75|18730.75|18850.75|18730.75|18848.31|18728.31|10
1641270130000|2022-01-04 04:22:10|18851.62|18731.62|18850.7|18730.7|18851.74|18731.74|18850.7|18730.7|9
1641270140000|2022-01-04 04:22:20|18851.07|18731.07|18852.69|18732.69|18852.69|18732.69|18851.07|18731.07|10
1641270150000|2022-01-04 04:22:30|18852.49|18732.49|18852.96|18732.96|18854.03|18734.03|18852.49|18732.49|10
1641270160000|2022-01-04 04:22:40|18852.85|18732.85|18852.19|18732.19|18852.85|18732.85|18852.17|18732.17|10
1641270170000|2022-01-04 04:22:50|18852.23|18732.23|18849.89|18729.89|18852.23|18732.23|18849.78|18729.78|10
1641270180000|2022-01-04 04:23:00|18849.51|18729.51|18849.57|18729.57|18849.76|18729.76|18848.86|18728.86|10
1641270190000|2022-01-04 04:23:10|18849.11|18729.11|18849.48|18729.48|18850.21|18730.21|18849.11|18729.11|10
1641270200000|2022-01-04 04:23:20|18849.47|18729.47|18847.92|18727.92|18849.47|18729.47|18847.92|18727.92|10
1641270210000|2022-01-04 04:23:30|18847.89|18727.89|18846.39|18726.39|18847.89|18727.89|18846.39|18726.39|10
1641270220000|2022-01-04 04:23:40|18846.37|18726.37|18845.3|18725.3|18846.37|18726.37|18845.3|18725.3|9
1641270230000|2022-01-04 04:23:50|18845.34|18725.34|18845.58|18725.58|18845.85|18725.85|18844.98|18724.98|10
1641270240000|2022-01-04 04:24:00|18845.63|18725.63|18845.08|18725.08|18845.68|18725.68|18845.08|18725.08|10
1641270250000|2022-01-04 04:24:10|18845.07|18725.07|18845.66|18725.66|18845.76|18725.76|18845.05|18725.05|8
1641270260000|2022-01-04 04:24:20|18846.11|18726.11|18846.59|18726.59|18847.15|18727.15|18846.11|18726.11|10
1641270270000|2022-01-04 04:24:30|18846.69|18726.69|18845.88|18725.88|18846.76|18726.76|18845.84|18725.84|10
1641270280000|2022-01-04 04:24:40|18845.93|18725.93|18845.69|18725.69|18846.49|18726.49|18845.64|18725.64|10
1641270290000|2022-01-04 04:24:50|18845.65|18725.65|18845.83|18725.83|18846.22|18726.22|18845.65|18725.65|10
1641270300000|2022-01-04 04:25:00|18845.75|18725.75|18847.39|18727.39|18847.39|18727.39|18845.75|18725.75|10
1641270310000|2022-01-04 04:25:10|18847.64|18727.64|18844.56|18724.56|18847.64|18727.64|18844.56|18724.56|10
1641270320000|2022-01-04 04:25:20|18843.99|18723.99|18842.74|18722.74|18843.99|18723.99|18842.74|18722.74|10
1641270330000|2022-01-04 04:25:30|18842.44|18722.44|18842.59|18722.59|18842.72|18722.72|18841.99|18721.99|9
1641270340000|2022-01-04 04:25:40|18842.04|18722.04|18841.02|18721.02|18842.04|18722.04|18840.21|18720.21|10
1641270350000|2022-01-04 04:25:50|18840.81|18720.81|18839.97|18719.97|18841.06|18721.06|18839.97|18719.97|10
1641270360000|2022-01-04 04:26:00|18839.69|18719.69|18837.63|18717.63|18839.69|18719.69|18837.49|18717.49|10
1641270370000|2022-01-04 04:26:10|18837.88|18717.88|18840.27|18720.27|18840.27|18720.27|18837.88|18717.88|10
1641270380000|2022-01-04 04:26:20|18840.54|18720.54|18841.28|18721.28|18842.21|18722.21|18840.54|18720.54|9
1641270390000|2022-01-04 04:26:30|18841.41|18721.41|18840.7|18720.7|18841.77|18721.77|18840.67|18720.67|9
1641270400000|2022-01-04 04:26:40|18840.62|18720.62|18840.37|18720.37|18840.85|18720.85|18840.37|18720.37|9
1641270410000|2022-01-04 04:26:50|18840.58|18720.58|18840.18|18720.18|18840.62|18720.62|18839.72|18719.72|10
1641270420000|2022-01-04 04:27:00|18840.38|18720.38|18842.57|18722.57|18842.57|18722.57|18840.38|18720.38|8
1641270430000|2022-01-04 04:27:10|18842.74|18722.74|18844.68|18724.68|18844.68|18724.68|18842.74|18722.74|9
1641270440000|2022-01-04 04:27:20|18843.77|18723.77|18845.11|18725.11|18845.11|18725.11|18843.77|18723.77|10
1641270450000|2022-01-04 04:27:30|18845.26|18725.26|18845.98|18725.98|18845.98|18725.98|18845.22|18725.22|9
1641270460000|2022-01-04 04:27:40|18846.02|18726.02|18845.91|18725.91|18846.37|18726.37|18845.85|18725.85|10
1641270470000|2022-01-04 04:27:50|18845.96|18725.96|18846.7|18726.7|18846.7|18726.7|18845.66|18725.66|10
1641270480000|2022-01-04 04:28:00|18846.75|18726.75|18846.66|18726.66|18848.05|18728.05|18846.66|18726.66|10
1641270490000|2022-01-04 04:28:10|18846.84|18726.84|18847.96|18727.96|18848|18728|18846.83|18726.83|6
1641270500000|2022-01-04 04:28:20|18847.84|18727.84|18847.65|18727.65|18847.98|18727.98|18847.65|18727.65|9
1641270510000|2022-01-04 04:28:30|18847.66|18727.66|18849.68|18729.68|18849.81|18729.81|18847.66|18727.66|8
1641270520000|2022-01-04 04:28:40|18849.88|18729.88|18850.01|18730.01|18850.01|18730.01|18849.75|18729.75|6
1641270530000|2022-01-04 04:28:50|18850|18730|18849.45|18729.45|18850|18730|18849.3|18729.3|8
1641270540000|2022-01-04 04:29:00|18849.52|18729.52|18849.38|18729.38|18849.72|18729.72|18849.38|18729.38|9
1641270550000|2022-01-04 04:29:10|18849.49|18729.49|18850.21|18730.21|18850.21|18730.21|18849.49|18729.49|9
1641270560000|2022-01-04 04:29:20|18850.24|18730.24|18851.12|18731.12|18851.12|18731.12|18850.24|18730.24|7
1641270570000|2022-01-04 04:29:30|18851.42|18731.42|18851.54|18731.54|18851.62|18731.62|18851.18|18731.18|9
1641270580000|2022-01-04 04:29:40|18851.43|18731.43|18854.64|18734.64|18854.64|18734.64|18851.38|18731.38|9
1641270590000|2022-01-04 04:29:50|18854.69|18734.69|18855.89|18735.89|18855.89|18735.89|18854.44|18734.44|10
1641270600000|2022-01-04 04:30:00|18856.1|18736.1|18856.55|18736.55|18856.73|18736.73|18855.94|18735.94|10
1641270610000|2022-01-04 04:30:10|18855.79|18735.79|18856.72|18736.72|18856.72|18736.72|18855.22|18735.22|10
1641270620000|2022-01-04 04:30:20|18856.26|18736.26|18858.18|18738.18|18858.21|18738.21|18856.26|18736.26|10
1641270630000|2022-01-04 04:30:30|18858.23|18738.23|18861.67|18741.67|18861.67|18741.67|18858.23|18738.23|10
1641270640000|2022-01-04 04:30:40|18861.78|18741.78|18862.18|18742.18|18862.57|18742.57|18861.75|18741.75|10
1641270650000|2022-01-04 04:30:50|18862.08|18742.08|18863|18743|18863.37|18743.37|18862.08|18742.08|10
1641270660000|2022-01-04 04:31:00|18862.85|18742.85|18863.2|18743.2|18863.2|18743.2|18862.83|18742.83|10
1641270670000|2022-01-04 04:31:10|18862.94|18742.94|18863.73|18743.73|18864.02|18744.02|18862.87|18742.87|9
1641270680000|2022-01-04 04:31:20|18863.88|18743.88|18864.5|18744.5|18864.5|18744.5|18862.81|18742.81|10
1641270690000|2022-01-04 04:31:30|18864.73|18744.73|18865.14|18745.14|18865.14|18745.14|18864.06|18744.06|9
1641270700000|2022-01-04 04:31:40|18865.36|18745.36|18868.75|18748.75|18868.75|18748.75|18865.36|18745.36|10
1641270710000|2022-01-04 04:31:50|18868.86|18748.86|18870.22|18750.22|18870.6|18750.6|18868.51|18748.51|10
1641270720000|2022-01-04 04:32:00|18870.51|18750.51|18871.93|18751.93|18871.93|18751.93|18870.3|18750.3|10
1641270730000|2022-01-04 04:32:10|18871.9|18751.9|18873.39|18753.39|18873.39|18753.39|18871.9|18751.9|8
1641270740000|2022-01-04 04:32:20|18873.43|18753.43|18875.29|18755.29|18875.29|18755.29|18873.15|18753.15|9
1641270750000|2022-01-04 04:32:30|18875.77|18755.77|18878.24|18758.24|18878.24|18758.24|18875.77|18755.77|10
1641270760000|2022-01-04 04:32:40|18878.59|18758.59|18879.38|18759.38|18879.47|18759.47|18878.58|18758.58|10
1641270770000|2022-01-04 04:32:50|18879.22|18759.22|18879.78|18759.78|18879.97|18759.97|18879.22|18759.22|9
1641270780000|2022-01-04 04:33:00|18879.95|18759.95|18879.68|18759.68|18880.27|18760.27|18879.1|18759.1|9
1641270790000|2022-01-04 04:33:10|18880.27|18760.27|18880.91|18760.91|18881.95|18761.95|18880.27|18760.27|10
1641270800000|2022-01-04 04:33:20|18881.52|18761.52|18881.11|18761.11|18881.78|18761.78|18880.7|18760.7|10
1641270810000|2022-01-04 04:33:30|18880.92|18760.92|18880.52|18760.52|18881.17|18761.17|18880.52|18760.52|10
1641270820000|2022-01-04 04:33:40|18880.78|18760.78|18882.58|18762.58|18882.58|18762.58|18880.73|18760.73|10
1641270830000|2022-01-04 04:33:50|18882.72|18762.72|18886.43|18766.43|18886.43|18766.43|18882.72|18762.72|10
1641270840000|2022-01-04 04:34:00|18886.66|18766.66|18887.69|18767.69|18887.69|18767.69|18886.66|18766.66|10
1641270850000|2022-01-04 04:34:10|18887.56|18767.56|18887|18767|18887.56|18767.56|18886.58|18766.58|9
1641270860000|2022-01-04 04:34:20|18886.87|18766.87|18887.62|18767.62|18887.62|18767.62|18886.87|18766.87|10
1641270870000|2022-01-04 04:34:30|18885.64|18765.64|18883.3|18763.3|18885.64|18765.64|18883.26|18763.26|10
1641270880000|2022-01-04 04:34:40|18882.49|18762.49|18881.2|18761.2|18883.1|18763.1|18881.2|18761.2|10
1641270890000|2022-01-04 04:34:50|18881.59|18761.59|18881.01|18761.01|18881.59|18761.59|18880.83|18760.83|10
1641270900000|2022-01-04 04:35:00|18880.99|18760.99|18882.74|18762.74|18882.74|18762.74|18880.99|18760.99|10
1641270910000|2022-01-04 04:35:10|18882.5|18762.5|18881.16|18761.16|18882.56|18762.56|18880.86|18760.86|10
1641270920000|2022-01-04 04:35:20|18880.98|18760.98|18881.26|18761.26|18881.58|18761.58|18880.8|18760.8|10
1641270930000|2022-01-04 04:35:30|18881.03|18761.03|18880.68|18760.68|18881.16|18761.16|18880.6|18760.6|10
1641270940000|2022-01-04 04:35:40|18881.05|18761.05|18880.04|18760.04|18881.17|18761.17|18880.04|18760.04|10
1641270950000|2022-01-04 04:35:50|18879.86|18759.86|18879.62|18759.62|18880.15|18760.15|18879.23|18759.23|10
1641270960000|2022-01-04 04:36:00|18879.79|18759.79|18877.37|18757.37|18879.79|18759.79|18877.37|18757.37|9
1641270970000|2022-01-04 04:36:10|18876.62|18756.62|18877.47|18757.47|18877.47|18757.47|18876.22|18756.22|10
1641270980000|2022-01-04 04:36:20|18877.34|18757.34|18878.29|18758.29|18878.55|18758.55|18877.21|18757.21|10
1641270990000|2022-01-04 04:36:30|18878.38|18758.38|18877.41|18757.41|18878.38|18758.38|18877.41|18757.41|9
1641271000000|2022-01-04 04:36:40|18877.04|18757.04|18875.89|18755.89|18877.04|18757.04|18875.78|18755.78|10
1641271010000|2022-01-04 04:36:50|18875.75|18755.75|18875.71|18755.71|18875.85|18755.85|18875.33|18755.33|10
1641271020000|2022-01-04 04:37:00|18875.14|18755.14|18875.69|18755.69|18875.74|18755.74|18875.1|18755.1|10
1641271030000|2022-01-04 04:37:10|18875.44|18755.44|18876.63|18756.63|18876.68|18756.68|18875.39|18755.39|9
1641271040000|2022-01-04 04:37:20|18876.8|18756.8|18877.44|18757.44|18877.44|18757.44|18876.8|18756.8|8
1641271050000|2022-01-04 04:37:30|18877.69|18757.69|18876.29|18756.29|18877.73|18757.73|18875.97|18755.97|10
1641271060000|2022-01-04 04:37:40|18875.81|18755.81|18874.37|18754.37|18875.84|18755.84|18874.29|18754.29|10
1641271070000|2022-01-04 04:37:50|18874.05|18754.05|18873.14|18753.14|18874.05|18754.05|18873.14|18753.14|9
1641271080000|2022-01-04 04:38:00|18872.83|18752.83|18870.68|18750.68|18872.91|18752.91|18870.68|18750.68|10
1641271090000|2022-01-04 04:38:10|18870.5|18750.5|18867.1|18747.1|18870.5|18750.5|18867.1|18747.1|9
1641271100000|2022-01-04 04:38:20|18866.73|18746.73|18865.56|18745.56|18866.73|18746.73|18865.56|18745.56|10
1641271110000|2022-01-04 04:38:30|18865.65|18745.65|18865.27|18745.27|18865.83|18745.83|18865.26|18745.26|10
1641271120000|2022-01-04 04:38:40|18865.52|18745.52|18866.75|18746.75|18866.75|18746.75|18865.19|18745.19|10
1641271130000|2022-01-04 04:38:50|18866.52|18746.52|18866.57|18746.57|18867.51|18747.51|18866.52|18746.52|7
1641271140000|2022-01-04 04:39:00|18866.56|18746.56|18864.79|18744.79|18866.75|18746.75|18864.79|18744.79|9
1641271150000|2022-01-04 04:39:10|18864.27|18744.27|18855.48|18735.48|18864.27|18744.27|18855.48|18735.48|10
1641271160000|2022-01-04 04:39:20|18853.52|18733.52|18849.29|18729.29|18853.52|18733.52|18849.29|18729.29|9
1641271170000|2022-01-04 04:39:30|18849.06|18729.06|18843.25|18723.25|18849.06|18729.06|18843.25|18723.25|10
1641271180000|2022-01-04 04:39:40|18842.99|18722.99|18835.37|18715.37|18842.99|18722.99|18835.37|18715.37|10
1641271190000|2022-01-04 04:39:50|18834.21|18714.21|18826.26|18706.26|18834.21|18714.21|18826.26|18706.26|10
1641271200000|2022-01-04 04:40:00|18825.77|18705.77|18803.24|18683.24|18825.77|18705.77|18803.24|18683.24|10
1641271210000|2022-01-04 04:40:10|18801.41|18681.41|18793.14|18673.14|18801.41|18681.41|18792.9|18672.9|10
1641271220000|2022-01-04 04:40:20|18791.9|18671.9|18791.17|18671.17|18792.33|18672.33|18790.56|18670.56|10
1641271230000|2022-01-04 04:40:30|18792.58|18672.58|18796.95|18676.95|18797.5|18677.5|18792.58|18672.58|9
1641271240000|2022-01-04 04:40:40|18796.94|18676.94|18793.81|18673.81|18796.94|18676.94|18793.81|18673.81|10
1641271250000|2022-01-04 04:40:50|18792.33|18672.33|18790.75|18670.75|18792.95|18672.95|18790.75|18670.75|10
1641271260000|2022-01-04 04:41:00|18791.19|18671.19|18786.12|18666.12|18791.19|18671.19|18786.12|18666.12|10
1641271270000|2022-01-04 04:41:10|18785.18|18665.18|18784.61|18664.61|18785.18|18665.18|18782.34|18662.34|10
1641271280000|2022-01-04 04:41:20|18784.74|18664.74|18787.96|18667.96|18787.96|18667.96|18784.74|18664.74|10
1641271290000|2022-01-04 04:41:30|18788.08|18668.08|18790.46|18670.46|18790.46|18670.46|18788.08|18668.08|10
1641271300000|2022-01-04 04:41:40|18790.14|18670.14|18791.07|18671.07|18791.29|18671.29|18790.14|18670.14|10
1641271310000|2022-01-04 04:41:50|18791.16|18671.16|18791.68|18671.68|18791.79|18671.79|18790.98|18670.98|10
1641271320000|2022-01-04 04:42:00|18791.55|18671.55|18792.74|18672.74|18792.74|18672.74|18791.36|18671.36|10
1641271330000|2022-01-04 04:42:10|18793.21|18673.21|18793.86|18673.86|18794.67|18674.67|18793.11|18673.11|10
1641271340000|2022-01-04 04:42:20|18794.12|18674.12|18793.64|18673.64|18794.24|18674.24|18793.55|18673.55|10
1641271350000|2022-01-04 04:42:30|18793.84|18673.84|18791.56|18671.56|18794.16|18674.16|18791.56|18671.56|10
1641271360000|2022-01-04 04:42:40|18791.55|18671.55|18791.07|18671.07|18792.1|18672.1|18791.07|18671.07|10
1641271370000|2022-01-04 04:42:50|18791.2|18671.2|18792.16|18672.16|18792.31|18672.31|18791.2|18671.2|10
1641271380000|2022-01-04 04:43:00|18792.43|18672.43|18791.36|18671.36|18792.53|18672.53|18791.15|18671.15|10
1641271390000|2022-01-04 04:43:10|18791.35|18671.35|18793.78|18673.78|18793.78|18673.78|18791.35|18671.35|10
1641271400000|2022-01-04 04:43:20|18793.38|18673.38|18792.49|18672.49|18794.15|18674.15|18792.49|18672.49|10
1641271410000|2022-01-04 04:43:30|18792.24|18672.24|18793.15|18673.15|18793.23|18673.23|18792|18672|10
1641271420000|2022-01-04 04:43:40|18793.59|18673.59|18796.09|18676.09|18796.13|18676.13|18793.59|18673.59|10
1641271430000|2022-01-04 04:43:50|18796.4|18676.4|18796.66|18676.66|18796.97|18676.97|18796.4|18676.4|10
1641271440000|2022-01-04 04:44:00|18797.51|18677.51|18801.57|18681.57|18801.57|18681.57|18797.51|18677.51|10
1641271450000|2022-01-04 04:44:10|18802.42|18682.42|18807.18|18687.18|18807.18|18687.18|18802.23|18682.23|10
1641271460000|2022-01-04 04:44:20|18807.8|18687.8|18812.63|18692.63|18812.63|18692.63|18807.8|18687.8|10
1641271470000|2022-01-04 04:44:30|18814.05|18694.05|18813.86|18693.86|18815.71|18695.71|18812.96|18692.96|9
1641271480000|2022-01-04 04:44:40|18813.31|18693.31|18812.72|18692.72|18814.02|18694.02|18812.72|18692.72|10
1641271490000|2022-01-04 04:44:50|18812.9|18692.9|18811.56|18691.56|18812.9|18692.9|18811.46|18691.46|9
1641271500000|2022-01-04 04:45:00|18811.09|18691.09|18811.42|18691.42|18811.42|18691.42|18810.47|18690.47|10
1641271510000|2022-01-04 04:45:10|18811.2|18691.2|18813.32|18693.32|18813.32|18693.32|18811.2|18691.2|9
1641271520000|2022-01-04 04:45:20|18813.86|18693.86|18818.34|18698.34|18818.34|18698.34|18813.86|18693.86|10
1641271530000|2022-01-04 04:45:30|18818.46|18698.46|18823.5|18703.5|18823.5|18703.5|18818.46|18698.46|10
1641271540000|2022-01-04 04:45:40|18823.55|18703.55|18825.39|18705.39|18825.5|18705.5|18823.55|18703.55|10
1641271550000|2022-01-04 04:45:50|18825.25|18705.25|18826.98|18706.98|18826.98|18706.98|18825.13|18705.13|9
1641271560000|2022-01-04 04:46:00|18827.01|18707.01|18827.28|18707.28|18827.6|18707.6|18827.01|18707.01|10
1641271570000|2022-01-04 04:46:10|18827.38|18707.38|18828.98|18708.98|18828.98|18708.98|18827.21|18707.21|10
1641271580000|2022-01-04 04:46:20|18829.04|18709.04|18830.06|18710.06|18830.06|18710.06|18829.04|18709.04|9
1641271590000|2022-01-04 04:46:30|18829.99|18709.99|18831.34|18711.34|18831.34|18711.34|18829.81|18709.81|9
1641271600000|2022-01-04 04:46:40|18831.71|18711.71|18832.18|18712.18|18832.18|18712.18|18831.59|18711.59|9
1641271610000|2022-01-04 04:46:50|18832.33|18712.33|18832.51|18712.51|18832.91|18712.91|18832.33|18712.33|9
1641271620000|2022-01-04 04:47:00|18832.92|18712.92|18832.05|18712.05|18832.97|18712.97|18831.03|18711.03|10
1641271630000|2022-01-04 04:47:10|18833.15|18713.15|18834.56|18714.56|18834.78|18714.78|18833.13|18713.13|10
1641271640000|2022-01-04 04:47:20|18834.43|18714.43|18834.09|18714.09|18834.55|18714.55|18834.09|18714.09|9
1641271650000|2022-01-04 04:47:30|18834.31|18714.31|18836.02|18716.02|18836.02|18716.02|18834.31|18714.31|10
1641271660000|2022-01-04 04:47:40|18835.95|18715.95|18835.73|18715.73|18836.15|18716.15|18835.35|18715.35|10
1641271670000|2022-01-04 04:47:50|18835.92|18715.92|18835.27|18715.27|18836.24|18716.24|18835.27|18715.27|9
1641271680000|2022-01-04 04:48:00|18835.07|18715.07|18833.99|18713.99|18835.07|18715.07|18833.7|18713.7|10
1641271690000|2022-01-04 04:48:10|18834|18714|18832.43|18712.43|18834|18714|18832.42|18712.42|10
1641271700000|2022-01-04 04:48:20|18832.03|18712.03|18827.65|18707.65|18832.03|18712.03|18827.65|18707.65|9
1641271710000|2022-01-04 04:48:30|18826.15|18706.15|18816.03|18696.03|18826.15|18706.15|18816.03|18696.03|8
1641271720000|2022-01-04 04:48:40|18815.38|18695.38|18808.4|18688.4|18815.38|18695.38|18808.16|18688.16|10
1641271730000|2022-01-04 04:48:50|18806.22|18686.22|18802.36|18682.36|18806.22|18686.22|18801.76|18681.76|9
1641271740000|2022-01-04 04:49:00|18802|18682|18801.33|18681.33|18802.12|18682.12|18800.97|18680.97|9
1641271750000|2022-01-04 04:49:10|18800.89|18680.89|18801.09|18681.09|18801.09|18681.09|18799.61|18679.61|10
1641271760000|2022-01-04 04:49:20|18801.14|18681.14|18803.61|18683.61|18805.76|18685.76|18801.14|18681.14|10
1641271770000|2022-01-04 04:49:30|18803.87|18683.87|18801.91|18681.91|18803.87|18683.87|18801.57|18681.57|9
1641271780000|2022-01-04 04:49:40|18801.76|18681.76|18801.27|18681.27|18802.54|18682.54|18801.27|18681.27|9
1641271790000|2022-01-04 04:49:50|18800.59|18680.59|18800.41|18680.41|18801.47|18681.47|18800.41|18680.41|9
1641271800000|2022-01-04 04:50:00|18800.09|18680.09|18799.65|18679.65|18800.11|18680.11|18799.28|18679.28|9
1641271810000|2022-01-04 04:50:10|18799.74|18679.74|18797.76|18677.76|18800.04|18680.04|18797.76|18677.76|10
1641271820000|2022-01-04 04:50:20|18797.67|18677.67|18796.29|18676.29|18797.68|18677.68|18796.18|18676.18|9
1641271830000|2022-01-04 04:50:30|18796.65|18676.65|18794.72|18674.72|18796.65|18676.65|18794.72|18674.72|9
1641271840000|2022-01-04 04:50:40|18794.61|18674.61|18792.09|18672.09|18794.61|18674.61|18792.09|18672.09|10
1641271850000|2022-01-04 04:50:50|18791.58|18671.58|18789.37|18669.37|18791.58|18671.58|18789.15|18669.15|10
1641271860000|2022-01-04 04:51:00|18789.14|18669.14|18782.89|18662.89|18789.14|18669.14|18782.45|18662.45|10
1641271870000|2022-01-04 04:51:10|18782.53|18662.53|18783.58|18663.58|18783.58|18663.58|18782.2|18662.2|10
1641271880000|2022-01-04 04:51:20|18783.73|18663.73|18783.38|18663.38|18784.11|18664.11|18783.13|18663.13|10
1641271890000|2022-01-04 04:51:30|18783.7|18663.7|18784.1|18664.1|18784.47|18664.47|18783.28|18663.28|9
1641271900000|2022-01-04 04:51:40|18784.08|18664.08|18784.47|18664.47|18784.49|18664.49|18784.08|18664.08|8
1641271910000|2022-01-04 04:51:50|18784.74|18664.74|18784.06|18664.06|18784.98|18664.98|18783.46|18663.46|9
1641271920000|2022-01-04 04:52:00|18783.16|18663.16|18783.42|18663.42|18783.59|18663.59|18783.16|18663.16|10
1641271930000|2022-01-04 04:52:10|18782.71|18662.71|18782.21|18662.21|18782.93|18662.93|18782.21|18662.21|8
1641271940000|2022-01-04 04:52:20|18782.48|18662.48|18780.6|18660.6|18782.67|18662.67|18780.6|18660.6|9
1641271950000|2022-01-04 04:52:30|18780.55|18660.55|18779.61|18659.61|18780.74|18660.74|18779.61|18659.61|9
1641271960000|2022-01-04 04:52:40|18779.99|18659.99|18780.78|18660.78|18780.78|18660.78|18779.99|18659.99|9
1641271970000|2022-01-04 04:52:50|18780.91|18660.91|18781.73|18661.73|18781.73|18661.73|18780.87|18660.87|10
1641271980000|2022-01-04 04:53:00|18782.16|18662.16|18781.83|18661.83|18782.59|18662.59|18781.64|18661.64|10
1641271990000|2022-01-04 04:53:10|18781.84|18661.84|18781.56|18661.56|18782.14|18662.14|18781.45|18661.45|9
1641272000000|2022-01-04 04:53:20|18781.16|18661.16|18779.96|18659.96|18781.41|18661.41|18779.96|18659.96|9
1641272010000|2022-01-04 04:53:30|18779.72|18659.72|18777.66|18657.66|18779.72|18659.72|18777.53|18657.53|10
1641272020000|2022-01-04 04:53:40|18777.69|18657.69|18775.05|18655.05|18777.69|18657.69|18775.05|18655.05|10
1641272030000|2022-01-04 04:53:50|18774.87|18654.87|18774.83|18654.83|18775.52|18655.52|18774.83|18654.83|10
1641272040000|2022-01-04 04:54:00|18774.82|18654.82|18774.6|18654.6|18774.97|18654.97|18774.48|18654.48|9
1641272050000|2022-01-04 04:54:10|18774.59|18654.59|18775.28|18655.28|18775.28|18655.28|18774.38|18654.38|9
1641272060000|2022-01-04 04:54:20|18775.6|18655.6|18776.61|18656.61|18776.61|18656.61|18775.23|18655.23|10
1641272070000|2022-01-04 04:54:30|18776.9|18656.9|18777.82|18657.82|18777.82|18657.82|18776.9|18656.9|10
1641272080000|2022-01-04 04:54:40|18777.28|18657.28|18778.08|18658.08|18778.25|18658.25|18777.28|18657.28|10
1641272090000|2022-01-04 04:54:50|18778.37|18658.37|18778.72|18658.72|18778.94|18658.94|18778.37|18658.37|9
1641272100000|2022-01-04 04:55:00|18778.49|18658.49|18778|18658|18778.56|18658.56|18777.68|18657.68|10
1641272110000|2022-01-04 04:55:10|18778.07|18658.07|18781.69|18661.69|18781.69|18661.69|18777.37|18657.37|10
1641272120000|2022-01-04 04:55:20|18781.88|18661.88|18781.5|18661.5|18782.73|18662.73|18781.5|18661.5|10
1641272130000|2022-01-04 04:55:30|18781.77|18661.77|18781.08|18661.08|18781.77|18661.77|18780.89|18660.89|10
1641272140000|2022-01-04 04:55:40|18780.94|18660.94|18780.17|18660.17|18780.94|18660.94|18780.17|18660.17|9
1641272150000|2022-01-04 04:55:50|18779.52|18659.52|18779.15|18659.15|18779.52|18659.52|18778.83|18658.83|9
1641272160000|2022-01-04 04:56:00|18779.33|18659.33|18779.4|18659.4|18780.23|18660.23|18779.05|18659.05|9
1641272170000|2022-01-04 04:56:10|18779.46|18659.46|18780.96|18660.96|18780.98|18660.98|18779.46|18659.46|9
1641272180000|2022-01-04 04:56:20|18780.65|18660.65|18779.86|18659.86|18780.91|18660.91|18779.86|18659.86|10
1641272190000|2022-01-04 04:56:30|18779.97|18659.97|18781.22|18661.22|18781.22|18661.22|18779.97|18659.97|8
1641272200000|2022-01-04 04:56:40|18781.81|18661.81|18781.23|18661.23|18781.81|18661.81|18781.23|18661.23|10
1641272210000|2022-01-04 04:56:50|18781|18661|18782.84|18662.84|18782.84|18662.84|18781|18661|10
1641272220000|2022-01-04 04:57:00|18782.88|18662.88|18784.16|18664.16|18784.28|18664.28|18782.88|18662.88|8
1641272230000|2022-01-04 04:57:10|18784.12|18664.12|18783.94|18663.94|18784.3|18664.3|18783.25|18663.25|9
1641272240000|2022-01-04 04:57:20|18783.86|18663.86|18781.87|18661.87|18783.86|18663.86|18781.61|18661.61|9
1641272250000|2022-01-04 04:57:30|18781.9|18661.9|18782.59|18662.59|18782.8|18662.8|18781.85|18661.85|10
1641272260000|2022-01-04 04:57:40|18782.38|18662.38|18782.92|18662.92|18782.92|18662.92|18782.27|18662.27|9
1641272270000|2022-01-04 04:57:50|18782.96|18662.96|18783.82|18663.82|18784.01|18664.01|18782.7|18662.7|9
1641272280000|2022-01-04 04:58:00|18783.96|18663.96|18783.13|18663.13|18783.96|18663.96|18782.8|18662.8|9
1641272290000|2022-01-04 04:58:10|18782.8|18662.8|18781.11|18661.11|18782.8|18662.8|18781.11|18661.11|9
1641272300000|2022-01-04 04:58:20|18781.05|18661.05|18781.25|18661.25|18781.5|18661.5|18780.86|18660.86|10
1641272310000|2022-01-04 04:58:30|18781.09|18661.09|18781.17|18661.17|18781.26|18661.26|18781.08|18661.08|9
1641272320000|2022-01-04 04:58:40|18781.32|18661.32|18781.93|18661.93|18781.95|18661.95|18781.28|18661.28|10
1641272330000|2022-01-04 04:58:50|18781.75|18661.75|18782.15|18662.15|18782.15|18662.15|18781.71|18661.71|9
1641272340000|2022-01-04 04:59:00|18782.14|18662.14|18783.89|18663.89|18783.89|18663.89|18782.14|18662.14|10
1641272350000|2022-01-04 04:59:10|18783.5|18663.5|18781.93|18661.93|18783.76|18663.76|18781.93|18661.93|9
1641272360000|2022-01-04 04:59:20|18781.75|18661.75|18779.74|18659.74|18781.75|18661.75|18779.74|18659.74|10
1641272370000|2022-01-04 04:59:30|18779.63|18659.63|18779.31|18659.31|18779.9|18659.9|18778.55|18658.55|10
1641272380000|2022-01-04 04:59:40|18779.25|18659.25|18779.68|18659.68|18779.68|18659.68|18779.04|18659.04|8
1641272390000|2022-01-04 04:59:50|18779.69|18659.69|18779.61|18659.61|18779.72|18659.72|18779.6|18659.6|7
1641272400000|2022-01-04 05:00:00|18779.57|18659.57|18777.75|18657.75|18779.57|18659.57|18777.75|18657.75|10
1641272410000|2022-01-04 05:00:10|18777.34|18657.34|18774.7|18654.7|18777.34|18657.34|18774.7|18654.7|10
1641272420000|2022-01-04 05:00:20|18774.66|18654.66|18772.34|18652.34|18774.66|18654.66|18772.34|18652.34|10
1641272430000|2022-01-04 05:00:30|18772.05|18652.05|18770.79|18650.79|18772.08|18652.08|18770.79|18650.79|10
1641272440000|2022-01-04 05:00:40|18770.69|18650.69|18770.22|18650.22|18771.19|18651.19|18770.17|18650.17|10
1641272450000|2022-01-04 05:00:50|18769.49|18649.49|18768.13|18648.13|18769.53|18649.53|18768.13|18648.13|10
1641272460000|2022-01-04 05:01:00|18768.2|18648.2|18768.8|18648.8|18768.8|18648.8|18767.14|18647.14|10
1641272470000|2022-01-04 05:01:10|18768.84|18648.84|18770.84|18650.84|18770.84|18650.84|18768.84|18648.84|10
1641272480000|2022-01-04 05:01:20|18770.76|18650.76|18770.41|18650.41|18770.76|18650.76|18770.27|18650.27|8
1641272490000|2022-01-04 05:01:30|18770.33|18650.33|18766.61|18646.61|18770.33|18650.33|18766.61|18646.61|9
1641272500000|2022-01-04 05:01:40|18766.52|18646.52|18766.32|18646.32|18766.52|18646.52|18765.15|18645.15|10
1641272510000|2022-01-04 05:01:50|18766.05|18646.05|18765.12|18645.12|18766.05|18646.05|18765.08|18645.08|10
1641272520000|2022-01-04 05:02:00|18764.94|18644.94|18766.34|18646.34|18766.38|18646.38|18763.97|18643.97|10
1641272530000|2022-01-04 05:02:10|18765.97|18645.97|18765.02|18645.02|18765.97|18645.97|18764.87|18644.87|10
1641272540000|2022-01-04 05:02:20|18765.15|18645.15|18763.98|18643.98|18765.15|18645.15|18763.39|18643.39|10
1641272550000|2022-01-04 05:02:30|18763.73|18643.73|18761.16|18641.16|18763.94|18643.94|18761.16|18641.16|9
1641272560000|2022-01-04 05:02:40|18760.77|18640.77|18759.79|18639.79|18760.77|18640.77|18759.79|18639.79|8
1641272570000|2022-01-04 05:02:50|18759.68|18639.68|18758.94|18638.94|18759.85|18639.85|18758.94|18638.94|9
1641272580000|2022-01-04 05:03:00|18758.85|18638.85|18757.74|18637.74|18758.85|18638.85|18757.11|18637.11|9
1641272590000|2022-01-04 05:03:10|18757.51|18637.51|18758.91|18638.91|18758.91|18638.91|18757.47|18637.47|10
1641272600000|2022-01-04 05:03:20|18758.84|18638.84|18759.22|18639.22|18759.22|18639.22|18758.75|18638.75|10
1641272610000|2022-01-04 05:03:30|18759.25|18639.25|18760.28|18640.28|18760.28|18640.28|18759.08|18639.08|9
1641272620000|2022-01-04 05:03:40|18760.16|18640.16|18760.02|18640.02|18760.19|18640.19|18759.97|18639.97|7
1641272630000|2022-01-04 05:03:50|18759.85|18639.85|18759.82|18639.82|18759.9|18639.9|18759.65|18639.65|8
1641272640000|2022-01-04 05:04:00|18759.72|18639.72|18759.51|18639.51|18759.92|18639.92|18759.51|18639.51|9
1641272650000|2022-01-04 05:04:10|18759.45|18639.45|18756.72|18636.72|18759.45|18639.45|18756.72|18636.72|10
1641272660000|2022-01-04 05:04:20|18756.84|18636.84|18757.37|18637.37|18757.37|18637.37|18756.84|18636.84|9
1641272670000|2022-01-04 05:04:30|18757.63|18637.63|18758.78|18638.78|18758.86|18638.86|18757.63|18637.63|8
1641272680000|2022-01-04 05:04:40|18758.91|18638.91|18762.45|18642.45|18762.45|18642.45|18758.91|18638.91|9
1641272690000|2022-01-04 05:04:50|18762.46|18642.46|18765.31|18645.31|18765.31|18645.31|18762.46|18642.46|10
1641272700000|2022-01-04 05:05:00|18766.73|18646.73|18768.11|18648.11|18768.11|18648.11|18766.62|18646.62|9
1641272710000|2022-01-04 05:05:10|18768.82|18648.82|18770.45|18650.45|18770.45|18650.45|18768.82|18648.82|10
1641272720000|2022-01-04 05:05:20|18770.5|18650.5|18772.02|18652.02|18772.02|18652.02|18770.5|18650.5|10
1641272730000|2022-01-04 05:05:30|18772.14|18652.14|18772.28|18652.28|18773.2|18653.2|18771.85|18651.85|10
1641272740000|2022-01-04 05:05:40|18772.2|18652.2|18773.05|18653.05|18773.05|18653.05|18772.16|18652.16|10
1641272750000|2022-01-04 05:05:50|18772.6|18652.6|18775.11|18655.11|18775.11|18655.11|18772.59|18652.59|10
1641272760000|2022-01-04 05:06:00|18775.4|18655.4|18780.29|18660.29|18780.29|18660.29|18775.39|18655.39|10
1641272770000|2022-01-04 05:06:10|18780.83|18660.83|18786.04|18666.04|18786.04|18666.04|18780.83|18660.83|9
1641272780000|2022-01-04 05:06:20|18786.22|18666.22|18790.42|18670.42|18790.42|18670.42|18786.2|18666.2|10
1641272790000|2022-01-04 05:06:30|18790.33|18670.33|18790.07|18670.07|18790.33|18670.33|18789.77|18669.77|6
1641272800000|2022-01-04 05:06:40|18789.99|18669.99|18791.72|18671.72|18791.72|18671.72|18789.95|18669.95|10
1641272810000|2022-01-04 05:06:50|18792.18|18672.18|18793.1|18673.1|18793.1|18673.1|18792.18|18672.18|8
1641272820000|2022-01-04 05:07:00|18793.24|18673.24|18796.48|18676.48|18796.53|18676.53|18793.24|18673.24|10
1641272830000|2022-01-04 05:07:10|18796.67|18676.67|18798.61|18678.61|18798.61|18678.61|18796.67|18676.67|10
1641272840000|2022-01-04 05:07:20|18798.76|18678.76|18800.52|18680.52|18800.52|18680.52|18798.76|18678.76|8
1641272850000|2022-01-04 05:07:30|18801.19|18681.19|18802.49|18682.49|18802.49|18682.49|18801.19|18681.19|10
1641272860000|2022-01-04 05:07:40|18802.61|18682.61|18802.44|18682.44|18803.2|18683.2|18802.44|18682.44|10
1641272870000|2022-01-04 05:07:50|18802.2|18682.2|18801.29|18681.29|18802.44|18682.44|18801.21|18681.21|8
1641272880000|2022-01-04 05:08:00|18800.69|18680.69|18800.81|18680.81|18801.66|18681.66|18800.49|18680.49|10
1641272890000|2022-01-04 05:08:10|18800.74|18680.74|18800.71|18680.71|18801.08|18681.08|18800.71|18680.71|9
1641272900000|2022-01-04 05:08:20|18800.8|18680.8|18800.45|18680.45|18800.8|18680.8|18800.36|18680.36|9
1641272910000|2022-01-04 05:08:30|18800.53|18680.53|18800.59|18680.59|18800.91|18680.91|18800.53|18680.53|9
1641272920000|2022-01-04 05:08:40|18800.53|18680.53|18799.06|18679.06|18800.53|18680.53|18799|18679|9
1641272930000|2022-01-04 05:08:50|18799.15|18679.15|18799.21|18679.21|18799.21|18679.21|18798.98|18678.98|9
1641272940000|2022-01-04 05:09:00|18799.09|18679.09|18798.42|18678.42|18799.09|18679.09|18798.25|18678.25|10
1641272950000|2022-01-04 05:09:10|18798.66|18678.66|18799.48|18679.48|18799.65|18679.65|18798.41|18678.41|10
1641272960000|2022-01-04 05:09:20|18799.4|18679.4|18801.81|18681.81|18801.81|18681.81|18799.35|18679.35|9
1641272970000|2022-01-04 05:09:30|18801.88|18681.88|18801.57|18681.57|18801.94|18681.94|18801.57|18681.57|8
1641272980000|2022-01-04 05:09:40|18801.49|18681.49|18798.91|18678.91|18801.5|18681.5|18798.91|18678.91|9
1641272990000|2022-01-04 05:09:50|18799.3|18679.3|18801.03|18681.03|18801.03|18681.03|18798.66|18678.66|10
1641273000000|2022-01-04 05:10:00|18801.08|18681.08|18803.94|18683.94|18803.94|18683.94|18801.08|18681.08|10
1641273010000|2022-01-04 05:10:10|18803.88|18683.88|18805.92|18685.92|18805.93|18685.93|18803.88|18683.88|10
1641273020000|2022-01-04 05:10:20|18805.9|18685.9|18805.33|18685.33|18805.99|18685.99|18805.33|18685.33|10
1641273030000|2022-01-04 05:10:30|18805.4|18685.4|18806.24|18686.24|18806.24|18686.24|18804.95|18684.95|7
1641273040000|2022-01-04 05:10:40|18806.23|18686.23|18809.24|18689.24|18809.24|18689.24|18806.23|18686.23|9
1641273050000|2022-01-04 05:10:50|18809.09|18689.09|18810.16|18690.16|18810.19|18690.19|18809.09|18689.09|9
1641273060000|2022-01-04 05:11:00|18810.28|18690.28|18809.23|18689.23|18810.28|18690.28|18809.17|18689.17|8
1641273070000|2022-01-04 05:11:10|18809.49|18689.49|18809.39|18689.39|18809.7|18689.7|18809.16|18689.16|8
1641273080000|2022-01-04 05:11:20|18809.34|18689.34|18809.97|18689.97|18810.11|18690.11|18809.33|18689.33|9
1641273090000|2022-01-04 05:11:30|18809.54|18689.54|18809|18689|18809.54|18689.54|18808.91|18688.91|8
1641273100000|2022-01-04 05:11:40|18808.93|18688.93|18809.37|18689.37|18809.77|18689.77|18808.93|18688.93|8
1641273110000|2022-01-04 05:11:50|18809.41|18689.41|18810.78|18690.78|18810.78|18690.78|18809.41|18689.41|9
1641273120000|2022-01-04 05:12:00|18810.79|18690.79|18814.45|18694.45|18814.45|18694.45|18810.71|18690.71|10
1641273130000|2022-01-04 05:12:10|18814.89|18694.89|18816.78|18696.78|18816.78|18696.78|18814.89|18694.89|8
1641273140000|2022-01-04 05:12:20|18817.33|18697.33|18816.76|18696.76|18817.42|18697.42|18816.65|18696.65|8
1641273150000|2022-01-04 05:12:30|18816.68|18696.68|18816.39|18696.39|18816.76|18696.76|18816.38|18696.38|10
1641273160000|2022-01-04 05:12:40|18816.19|18696.19|18815.87|18695.87|18816.28|18696.28|18815.82|18695.82|7
1641273170000|2022-01-04 05:12:50|18815.76|18695.76|18816|18696|18816.29|18696.29|18815.76|18695.76|9
1641273180000|2022-01-04 05:13:00|18816.01|18696.01|18815.82|18695.82|18816.73|18696.73|18815.33|18695.33|10
1641273190000|2022-01-04 05:13:10|18816.65|18696.65|18818.98|18698.98|18819.32|18699.32|18816.65|18696.65|10
1641273200000|2022-01-04 05:13:20|18818.72|18698.72|18817.62|18697.62|18818.72|18698.72|18817.37|18697.37|10
1641273210000|2022-01-04 05:13:30|18817.71|18697.71|18817.64|18697.64|18817.87|18697.87|18817.64|18697.64|10
1641273220000|2022-01-04 05:13:40|18817.81|18697.81|18818.07|18698.07|18818.49|18698.49|18817.81|18697.81|7
1641273230000|2022-01-04 05:13:50|18818.01|18698.01|18817.95|18697.95|18818.09|18698.09|18817.55|18697.55|10
1641273240000|2022-01-04 05:14:00|18817.81|18697.81|18819.87|18699.87|18819.87|18699.87|18817.76|18697.76|10
1641273250000|2022-01-04 05:14:10|18819.86|18699.86|18821.67|18701.67|18821.67|18701.67|18819.86|18699.86|10
1641273260000|2022-01-04 05:14:20|18821.58|18701.58|18820.8|18700.8|18821.95|18701.95|18820.8|18700.8|10
1641273270000|2022-01-04 05:14:30|18820.72|18700.72|18817.55|18697.55|18820.72|18700.72|18817.55|18697.55|9
1641273280000|2022-01-04 05:14:40|18817.36|18697.36|18816.15|18696.15|18817.36|18697.36|18816.09|18696.09|8
1641273290000|2022-01-04 05:14:50|18816.11|18696.11|18814.44|18694.44|18816.11|18696.11|18814.44|18694.44|9
1641273300000|2022-01-04 05:15:00|18814.29|18694.29|18815.94|18695.94|18815.94|18695.94|18813.98|18693.98|10
1641273310000|2022-01-04 05:15:10|18815.95|18695.95|18817.38|18697.38|18817.83|18697.83|18815.95|18695.95|10
1641273320000|2022-01-04 05:15:20|18817.24|18697.24|18817.02|18697.02|18817.57|18697.57|18817.02|18697.02|8
1641273330000|2022-01-04 05:15:30|18817.05|18697.05|18817|18697|18817.45|18697.45|18817|18697|8
1641273340000|2022-01-04 05:15:40|18816.8|18696.8|18815.58|18695.58|18816.89|18696.89|18815.58|18695.58|9
1641273350000|2022-01-04 05:15:50|18815.66|18695.66|18815.65|18695.65|18816.1|18696.1|18815.5|18695.5|9
1641273360000|2022-01-04 05:16:00|18815.49|18695.49|18815.67|18695.67|18815.67|18695.67|18814.99|18694.99|10
1641273370000|2022-01-04 05:16:10|18815.86|18695.86|18816.26|18696.26|18816.54|18696.54|18815.86|18695.86|8
1641273380000|2022-01-04 05:16:20|18816.17|18696.17|18816.28|18696.28|18816.55|18696.55|18816.17|18696.17|8
1641273390000|2022-01-04 05:16:30|18816.23|18696.23|18816.6|18696.6|18816.61|18696.61|18816.22|18696.22|10
1641273400000|2022-01-04 05:16:40|18816.51|18696.51|18815.73|18695.73|18816.51|18696.51|18815.33|18695.33|9
1641273410000|2022-01-04 05:16:50|18815.65|18695.65|18815.89|18695.89|18816.01|18696.01|18815.65|18695.65|8
1641273420000|2022-01-04 05:17:00|18815.77|18695.77|18814.87|18694.87|18815.77|18695.77|18814.87|18694.87|9
1641273430000|2022-01-04 05:17:10|18814.97|18694.97|18814.67|18694.67|18815.33|18695.33|18814.57|18694.57|10
1641273440000|2022-01-04 05:17:20|18815.16|18695.16|18815.72|18695.72|18815.76|18695.76|18815.15|18695.15|9
1641273450000|2022-01-04 05:17:30|18815.45|18695.45|18817.89|18697.89|18818.04|18698.04|18815.45|18695.45|10
1641273460000|2022-01-04 05:17:40|18817.98|18697.98|18817.8|18697.8|18818.41|18698.41|18817.73|18697.73|10
1641273470000|2022-01-04 05:17:50|18818.96|18698.96|18821.56|18701.56|18821.56|18701.56|18818.96|18698.96|9
1641273480000|2022-01-04 05:18:00|18822.24|18702.24|18822.25|18702.25|18822.37|18702.37|18822.05|18702.05|6
1641273490000|2022-01-04 05:18:10|18822.63|18702.63|18824.12|18704.12|18824.12|18704.12|18822.63|18702.63|9
1641273500000|2022-01-04 05:18:20|18824.53|18704.53|18825.56|18705.56|18825.56|18705.56|18824.53|18704.53|9
1641273510000|2022-01-04 05:18:30|18825.42|18705.42|18826.44|18706.44|18826.54|18706.54|18825.42|18705.42|8
1641273520000|2022-01-04 05:18:40|18826.54|18706.54|18826.14|18706.14|18826.55|18706.55|18826|18706|8
1641273530000|2022-01-04 05:18:50|18825.96|18705.96|18825.23|18705.23|18825.96|18705.96|18825|18705|10
1641273540000|2022-01-04 05:19:00|18825.17|18705.17|18827.85|18707.85|18827.85|18707.85|18825.16|18705.16|9
1641273550000|2022-01-04 05:19:10|18828.12|18708.12|18830.21|18710.21|18830.21|18710.21|18828.12|18708.12|8
1641273560000|2022-01-04 05:19:20|18830.4|18710.4|18831.91|18711.91|18831.91|18711.91|18830.38|18710.38|10
1641273570000|2022-01-04 05:19:30|18831.92|18711.92|18831.9|18711.9|18832.19|18712.19|18831.9|18711.9|10
1641273580000|2022-01-04 05:19:40|18831.89|18711.89|18832.65|18712.65|18832.65|18712.65|18831.71|18711.71|10
1641273590000|2022-01-04 05:19:50|18832.62|18712.62|18832.96|18712.96|18832.96|18712.96|18832.46|18712.46|9
1641273600000|2022-01-04 05:20:00|18832.73|18712.73|18834.14|18714.14|18834.14|18714.14|18832.37|18712.37|10
1641273610000|2022-01-04 05:20:10|18834.27|18714.27|18835.58|18715.58|18835.96|18715.96|18834.27|18714.27|9
1641273620000|2022-01-04 05:20:20|18835.73|18715.73|18835.73|18715.73|18836.03|18716.03|18835.25|18715.25|10
1641273630000|2022-01-04 05:20:30|18836.14|18716.14|18836.38|18716.38|18836.38|18716.38|18835.6|18715.6|9
1641273640000|2022-01-04 05:20:40|18836.29|18716.29|18839.08|18719.08|18839.08|18719.08|18836.29|18716.29|7
1641273650000|2022-01-04 05:20:50|18839.15|18719.15|18841.01|18721.01|18841.01|18721.01|18839.1|18719.1|10
1641273660000|2022-01-04 05:21:00|18841.05|18721.05|18843.58|18723.58|18843.58|18723.58|18841.05|18721.05|10
1641273670000|2022-01-04 05:21:10|18843.89|18723.89|18851.48|18731.48|18851.48|18731.48|18843.89|18723.89|10
1641273680000|2022-01-04 05:21:20|18854.08|18734.08|18856.91|18736.91|18858.36|18738.36|18854.08|18734.08|10
1641273690000|2022-01-04 05:21:30|18857.04|18737.04|18855.63|18735.63|18858.13|18738.13|18855.63|18735.63|9
1641273700000|2022-01-04 05:21:40|18854.64|18734.64|18853.45|18733.45|18854.95|18734.95|18853.45|18733.45|10
1641273710000|2022-01-04 05:21:50|18853.62|18733.62|18853.21|18733.21|18853.62|18733.62|18853.15|18733.15|9
1641273720000|2022-01-04 05:22:00|18853.27|18733.27|18854.75|18734.75|18854.75|18734.75|18853.27|18733.27|10
1641273730000|2022-01-04 05:22:10|18854.65|18734.65|18856.59|18736.59|18856.59|18736.59|18854.65|18734.65|9
1641273740000|2022-01-04 05:22:20|18856.85|18736.85|18857.91|18737.91|18857.91|18737.91|18856.71|18736.71|9
1641273750000|2022-01-04 05:22:30|18857.79|18737.79|18859.49|18739.49|18859.6|18739.6|18857.79|18737.79|10
1641273760000|2022-01-04 05:22:40|18859.45|18739.45|18859.84|18739.84|18859.84|18739.84|18859.24|18739.24|9
1641273770000|2022-01-04 05:22:50|18859.9|18739.9|18860.23|18740.23|18860.39|18740.39|18859.76|18739.76|8
1641273780000|2022-01-04 05:23:00|18860.19|18740.19|18860.17|18740.17|18860.56|18740.56|18860.15|18740.15|10
1641273790000|2022-01-04 05:23:10|18860.14|18740.14|18860.79|18740.79|18861.09|18741.09|18860.12|18740.12|10
1641273800000|2022-01-04 05:23:20|18860.55|18740.55|18861.3|18741.3|18861.3|18741.3|18860|18740|8
1641273810000|2022-01-04 05:23:30|18861.72|18741.72|18862.59|18742.59|18862.59|18742.59|18861.72|18741.72|9
1641273820000|2022-01-04 05:23:40|18862.53|18742.53|18862.46|18742.46|18862.53|18742.53|18862.35|18742.35|7
1641273830000|2022-01-04 05:23:50|18862.32|18742.32|18861.52|18741.52|18862.33|18742.33|18861.13|18741.13|10
1641273840000|2022-01-04 05:24:00|18861.57|18741.57|18860.74|18740.74|18861.57|18741.57|18860.74|18740.74|10
1641273850000|2022-01-04 05:24:10|18860.89|18740.89|18859.83|18739.83|18861.7|18741.7|18859.83|18739.83|10
1641273860000|2022-01-04 05:24:20|18859.82|18739.82|18860.98|18740.98|18860.98|18740.98|18859.82|18739.82|9
1641273870000|2022-01-04 05:24:30|18861.01|18741.01|18860.09|18740.09|18861.11|18741.11|18859.97|18739.97|9
1641273880000|2022-01-04 05:24:40|18860.06|18740.06|18860.39|18740.39|18860.39|18740.39|18859.95|18739.95|9
1641273890000|2022-01-04 05:24:50|18860.42|18740.42|18860.27|18740.27|18860.54|18740.54|18860.09|18740.09|8
1641273900000|2022-01-04 05:25:00|18860.14|18740.14|18857.95|18737.95|18860.14|18740.14|18857.49|18737.49|10
1641273910000|2022-01-04 05:25:10|18858.2|18738.2|18855.44|18735.44|18858.2|18738.2|18854.89|18734.89|10
1641273920000|2022-01-04 05:25:20|18855.34|18735.34|18854.92|18734.92|18855.42|18735.42|18854.37|18734.37|9
1641273930000|2022-01-04 05:25:30|18854.98|18734.98|18853.49|18733.49|18854.98|18734.98|18853.49|18733.49|7
1641273940000|2022-01-04 05:25:40|18853.66|18733.66|18854.53|18734.53|18854.54|18734.54|18853.62|18733.62|9
1641273950000|2022-01-04 05:25:50|18854.62|18734.62|18854.56|18734.56|18855.15|18735.15|18854.56|18734.56|9
1641273960000|2022-01-04 05:26:00|18854.4|18734.4|18857.68|18737.68|18857.68|18737.68|18854.3|18734.3|9
1641273970000|2022-01-04 05:26:10|18858.02|18738.02|18859.92|18739.92|18860.3|18740.3|18858.02|18738.02|10
1641273980000|2022-01-04 05:26:20|18859.39|18739.39|18859.24|18739.24|18859.52|18739.52|18859.05|18739.05|10
1641273990000|2022-01-04 05:26:30|18859.3|18739.3|18860.42|18740.42|18860.42|18740.42|18859.26|18739.26|10
1641274000000|2022-01-04 05:26:40|18860.7|18740.7|18861.45|18741.45|18861.48|18741.48|18860.7|18740.7|8
1641274010000|2022-01-04 05:26:50|18861.7|18741.7|18863.66|18743.66|18863.66|18743.66|18861.7|18741.7|10
1641274020000|2022-01-04 05:27:00|18864.27|18744.27|18865.63|18745.63|18865.7|18745.7|18864.27|18744.27|10
1641274030000|2022-01-04 05:27:10|18865.48|18745.48|18865.9|18745.9|18866.04|18746.04|18865.48|18745.48|9
1641274040000|2022-01-04 05:27:20|18865.72|18745.72|18866.22|18746.22|18866.73|18746.73|18865.66|18745.66|10
1641274050000|2022-01-04 05:27:30|18866.25|18746.25|18867.68|18747.68|18867.68|18747.68|18866.25|18746.25|8
1641274060000|2022-01-04 05:27:40|18867.9|18747.9|18868.68|18748.68|18868.68|18748.68|18867.84|18747.84|7
1641274070000|2022-01-04 05:27:50|18868.99|18748.99|18875.81|18755.81|18875.81|18755.81|18868.86|18748.86|10
1641274080000|2022-01-04 05:28:00|18875.93|18755.93|18877.24|18757.24|18877.58|18757.58|18875.93|18755.93|10
1641274090000|2022-01-04 05:28:10|18877.29|18757.29|18878.98|18758.98|18878.98|18758.98|18877.15|18757.15|10
1641274100000|2022-01-04 05:28:20|18879.9|18759.9|18882.03|18762.03|18882.13|18762.13|18879.83|18759.83|10
1641274110000|2022-01-04 05:28:30|18881.34|18761.34|18884.84|18764.84|18884.84|18764.84|18881.34|18761.34|9
1641274120000|2022-01-04 05:28:40|18884.98|18764.98|18886.04|18766.04|18886.19|18766.19|18884.78|18764.78|10
1641274130000|2022-01-04 05:28:50|18885.77|18765.77|18884.23|18764.23|18885.85|18765.85|18883.94|18763.94|10
1641274140000|2022-01-04 05:29:00|18884.12|18764.12|18884.28|18764.28|18884.94|18764.94|18884.12|18764.12|9
1641274150000|2022-01-04 05:29:10|18884.91|18764.91|18885.17|18765.17|18887.06|18767.06|18884.91|18764.91|10
1641274160000|2022-01-04 05:29:20|18884.76|18764.76|18884.49|18764.49|18884.76|18764.76|18883.73|18763.73|10
1641274170000|2022-01-04 05:29:30|18884.6|18764.6|18884.61|18764.61|18884.62|18764.62|18884|18764|9
1641274180000|2022-01-04 05:29:40|18884.86|18764.86|18884.15|18764.15|18884.88|18764.88|18883.95|18763.95|10
1641274190000|2022-01-04 05:29:50|18884.12|18764.12|18884.21|18764.21|18884.21|18764.21|18883.24|18763.24|9
1641274200000|2022-01-04 05:30:00|18884.04|18764.04|18884.35|18764.35|18884.42|18764.42|18883.67|18763.67|10
1641274210000|2022-01-04 05:30:10|18884.1|18764.1|18885.72|18765.72|18885.74|18765.74|18884.08|18764.08|10
1641274220000|2022-01-04 05:30:20|18885.87|18765.87|18886.81|18766.81|18886.81|18766.81|18885.87|18765.87|9
1641274230000|2022-01-04 05:30:30|18886.64|18766.64|18887.43|18767.43|18887.43|18767.43|18886.64|18766.64|10
1641274240000|2022-01-04 05:30:40|18887.52|18767.52|18885.05|18765.05|18887.52|18767.52|18884.86|18764.86|9
1641274250000|2022-01-04 05:30:50|18885.04|18765.04|18882.84|18762.84|18885.26|18765.26|18882.84|18762.84|10
1641274260000|2022-01-04 05:31:00|18882.43|18762.43|18879.56|18759.56|18882.43|18762.43|18879.56|18759.56|9
1641274270000|2022-01-04 05:31:10|18878.6|18758.6|18878.13|18758.13|18878.6|18758.6|18877.64|18757.64|8
1641274280000|2022-01-04 05:31:20|18878.24|18758.24|18876.32|18756.32|18878.24|18758.24|18876.23|18756.23|9
1641274290000|2022-01-04 05:31:30|18876.36|18756.36|18875.63|18755.63|18876.36|18756.36|18875.5|18755.5|9
1641274300000|2022-01-04 05:31:40|18875.62|18755.62|18872.36|18752.36|18875.62|18755.62|18872.36|18752.36|9
1641274310000|2022-01-04 05:31:50|18872.54|18752.54|18872.55|18752.55|18872.75|18752.75|18872.51|18752.51|7
1641274320000|2022-01-04 05:32:00|18872.79|18752.79|18872.23|18752.23|18872.79|18752.79|18872.23|18752.23|8
1641274330000|2022-01-04 05:32:10|18872.21|18752.21|18871.1|18751.1|18872.21|18752.21|18871.07|18751.07|8
1641274340000|2022-01-04 05:32:20|18871.12|18751.12|18870.77|18750.77|18871.12|18751.12|18870.54|18750.54|9
1641274350000|2022-01-04 05:32:30|18870.79|18750.79|18871.1|18751.1|18871.1|18751.1|18870.3|18750.3|10
1641274360000|2022-01-04 05:32:40|18871.51|18751.51|18871.25|18751.25|18872.57|18752.57|18871.25|18751.25|7
1641274370000|2022-01-04 05:32:50|18870.98|18750.98|18870.54|18750.54|18871.06|18751.06|18870.19|18750.19|9
1641274380000|2022-01-04 05:33:00|18868.93|18748.93|18867.4|18747.4|18869.92|18749.92|18867.4|18747.4|9
1641274390000|2022-01-04 05:33:10|18867.38|18747.38|18866.57|18746.57|18868.04|18748.04|18866.57|18746.57|10
1641274400000|2022-01-04 05:33:20|18865.96|18745.96|18864.39|18744.39|18865.96|18745.96|18864.39|18744.39|10
1641274410000|2022-01-04 05:33:30|18864.02|18744.02|18857.37|18737.37|18864.02|18744.02|18857.37|18737.37|10
1641274420000|2022-01-04 05:33:40|18856.92|18736.92|18849.19|18729.19|18856.92|18736.92|18849.19|18729.19|10
1641274430000|2022-01-04 05:33:50|18849.17|18729.17|18846.92|18726.92|18849.27|18729.27|18846.92|18726.92|10
1641274440000|2022-01-04 05:34:00|18847.28|18727.28|18848.29|18728.29|18848.29|18728.29|18847.22|18727.22|9
1641274450000|2022-01-04 05:34:10|18848.4|18728.4|18846.56|18726.56|18848.4|18728.4|18846.56|18726.56|9
1641274460000|2022-01-04 05:34:20|18846.86|18726.86|18848.35|18728.35|18848.41|18728.41|18846.84|18726.84|8
1641274470000|2022-01-04 05:34:30|18848.43|18728.43|18846.98|18726.98|18849.71|18729.71|18846.98|18726.98|8
1641274480000|2022-01-04 05:34:40|18847.89|18727.89|18849.14|18729.14|18849.14|18729.14|18847.89|18727.89|9
1641274490000|2022-01-04 05:34:50|18849.32|18729.32|18848.68|18728.68|18849.32|18729.32|18848.17|18728.17|10
1641274500000|2022-01-04 05:35:00|18848.83|18728.83|18849.24|18729.24|18849.51|18729.51|18848.83|18728.83|10
1641274510000|2022-01-04 05:35:10|18849.3|18729.3|18850.44|18730.44|18850.44|18730.44|18848.7|18728.7|10
1641274520000|2022-01-04 05:35:20|18850.6|18730.6|18850.3|18730.3|18851.96|18731.96|18850.3|18730.3|9
1641274530000|2022-01-04 05:35:30|18849.91|18729.91|18844.42|18724.42|18849.91|18729.91|18844.42|18724.42|10
1641274540000|2022-01-04 05:35:40|18844.1|18724.1|18838.65|18718.65|18844.1|18724.1|18838.65|18718.65|10
1641274550000|2022-01-04 05:35:50|18837.09|18717.09|18830.49|18710.49|18837.09|18717.09|18830.49|18710.49|10
1641274560000|2022-01-04 05:36:00|18830.03|18710.03|18826.2|18706.2|18830.03|18710.03|18825.56|18705.56|10
1641274570000|2022-01-04 05:36:10|18826.62|18706.62|18828.91|18708.91|18828.91|18708.91|18826.51|18706.51|10
1641274580000|2022-01-04 05:36:20|18829.11|18709.11|18830.47|18710.47|18830.51|18710.51|18829.11|18709.11|10
1641274590000|2022-01-04 05:36:30|18830.83|18710.83|18830.56|18710.56|18831.34|18711.34|18830.56|18710.56|10
1641274600000|2022-01-04 05:36:40|18830.21|18710.21|18829.6|18709.6|18830.21|18710.21|18829.32|18709.32|10
1641274610000|2022-01-04 05:36:50|18829.24|18709.24|18830.4|18710.4|18830.4|18710.4|18829.11|18709.11|9
1641274620000|2022-01-04 05:37:00|18830.22|18710.22|18829.83|18709.83|18831.18|18711.18|18829.5|18709.5|9
1641274630000|2022-01-04 05:37:10|18829.7|18709.7|18829.14|18709.14|18829.92|18709.92|18829.14|18709.14|10
1641274640000|2022-01-04 05:37:20|18829.1|18709.1|18828.07|18708.07|18829.1|18709.1|18827.87|18707.87|10
1641274650000|2022-01-04 05:37:30|18828.14|18708.14|18828.97|18708.97|18828.97|18708.97|18827.97|18707.97|9
1641274660000|2022-01-04 05:37:40|18828.85|18708.85|18828.63|18708.63|18828.85|18708.85|18828.4|18708.4|7
1641274670000|2022-01-04 05:37:50|18828.5|18708.5|18828.73|18708.73|18828.93|18708.93|18828.5|18708.5|9
1641274680000|2022-01-04 05:38:00|18829.12|18709.12|18829.05|18709.05|18829.6|18709.6|18828.67|18708.67|9
1641274690000|2022-01-04 05:38:10|18829.03|18709.03|18829.56|18709.56|18829.56|18709.56|18828.83|18708.83|8
1641274700000|2022-01-04 05:38:20|18829.8|18709.8|18830.74|18710.74|18830.74|18710.74|18829.62|18709.62|9
1641274710000|2022-01-04 05:38:30|18830.7|18710.7|18832.46|18712.46|18832.46|18712.46|18830.7|18710.7|9
1641274720000|2022-01-04 05:38:40|18832.67|18712.67|18832.32|18712.32|18833.07|18713.07|18832.17|18712.17|9
1641274730000|2022-01-04 05:38:50|18832.42|18712.42|18831.35|18711.35|18832.42|18712.42|18831.34|18711.34|8
1641274740000|2022-01-04 05:39:00|18831.13|18711.13|18829.25|18709.25|18831.63|18711.63|18829.03|18709.03|9
1641274750000|2022-01-04 05:39:10|18829.22|18709.22|18827.38|18707.38|18829.22|18709.22|18827.38|18707.38|8
1641274760000|2022-01-04 05:39:20|18827.45|18707.45|18823.27|18703.27|18827.5|18707.5|18823.27|18703.27|9
1641274770000|2022-01-04 05:39:30|18823.2|18703.2|18820.8|18700.8|18823.2|18703.2|18820.8|18700.8|10
1641274780000|2022-01-04 05:39:40|18820.02|18700.02|18814.32|18694.32|18820.02|18700.02|18814.32|18694.32|9
1641274790000|2022-01-04 05:39:50|18814.03|18694.03|18809.2|18689.2|18814.03|18694.03|18809.11|18689.11|10
1641274800000|2022-01-04 05:40:00|18809.37|18689.37|18809.57|18689.57|18810.34|18690.34|18809.37|18689.37|10
1641274810000|2022-01-04 05:40:10|18809.94|18689.94|18809.62|18689.62|18810.38|18690.38|18809.49|18689.49|10
1641274820000|2022-01-04 05:40:20|18809.48|18689.48|18808.46|18688.46|18809.48|18689.48|18808.46|18688.46|8
1641274830000|2022-01-04 05:40:30|18808.15|18688.15|18809|18689|18809|18689|18808.15|18688.15|9
1641274840000|2022-01-04 05:40:40|18808.97|18688.97|18811.12|18691.12|18811.15|18691.15|18808.75|18688.75|10
1641274850000|2022-01-04 05:40:50|18811.87|18691.87|18814.08|18694.08|18814.08|18694.08|18811.75|18691.75|10
1641274860000|2022-01-04 05:41:00|18813.77|18693.77|18816.49|18696.49|18816.68|18696.68|18813.77|18693.77|10
1641274870000|2022-01-04 05:41:10|18815.88|18695.88|18816.92|18696.92|18817.03|18697.03|18815.69|18695.69|9
1641274880000|2022-01-04 05:41:20|18817|18697|18816.53|18696.53|18817.16|18697.16|18816.37|18696.37|8
1641274890000|2022-01-04 05:41:30|18816.5|18696.5|18816.57|18696.57|18816.98|18696.98|18816.43|18696.43|10
1641274900000|2022-01-04 05:41:40|18816.98|18696.98|18815.89|18695.89|18816.98|18696.98|18815.89|18695.89|10
1641274910000|2022-01-04 05:41:50|18815.8|18695.8|18814.11|18694.11|18816.06|18696.06|18814.11|18694.11|10
1641274920000|2022-01-04 05:42:00|18814.46|18694.46|18814.66|18694.66|18815|18695|18814.46|18694.46|10
1641274930000|2022-01-04 05:42:10|18813.42|18693.42|18812.75|18692.75|18813.42|18693.42|18812.68|18692.68|9
1641274940000|2022-01-04 05:42:20|18813.12|18693.12|18812.58|18692.58|18813.12|18693.12|18812.07|18692.07|9
1641274950000|2022-01-04 05:42:30|18813.13|18693.13|18813.41|18693.41|18813.66|18693.66|18812.75|18692.75|9
1641274960000|2022-01-04 05:42:40|18813.45|18693.45|18812.94|18692.94|18813.45|18693.45|18812.6|18692.6|9
1641274970000|2022-01-04 05:42:50|18811.49|18691.49|18810.48|18690.48|18811.49|18691.49|18810.11|18690.11|10
1641274980000|2022-01-04 05:43:00|18810.53|18690.53|18809.77|18689.77|18810.53|18690.53|18809.46|18689.46|10
1641274990000|2022-01-04 05:43:10|18809.94|18689.94|18810.5|18690.5|18810.5|18690.5|18809.32|18689.32|9
1641275000000|2022-01-04 05:43:20|18810.78|18690.78|18810.57|18690.57|18811.43|18691.43|18810.57|18690.57|10
1641275010000|2022-01-04 05:43:30|18810.77|18690.77|18809.48|18689.48|18811.09|18691.09|18809.4|18689.4|9
1641275020000|2022-01-04 05:43:40|18808.63|18688.63|18806.62|18686.62|18808.63|18688.63|18806.62|18686.62|9
1641275030000|2022-01-04 05:43:50|18806.64|18686.64|18807.11|18687.11|18807.4|18687.4|18806.64|18686.64|8
1641275040000|2022-01-04 05:44:00|18807.02|18687.02|18806.68|18686.68|18807.45|18687.45|18806.68|18686.68|8
1641275050000|2022-01-04 05:44:10|18806.39|18686.39|18804.96|18684.96|18806.6|18686.6|18804.96|18684.96|9
1641275060000|2022-01-04 05:44:20|18804.91|18684.91|18803.03|18683.03|18804.91|18684.91|18803.01|18683.01|9
1641275070000|2022-01-04 05:44:30|18803.08|18683.08|18804.55|18684.55|18804.55|18684.55|18802.89|18682.89|10
1641275080000|2022-01-04 05:44:40|18804.53|18684.53|18804.9|18684.9|18805.86|18685.86|18804.35|18684.35|9
1641275090000|2022-01-04 05:44:50|18805|18685|18802.46|18682.46|18805|18685|18802.26|18682.26|10
1641275100000|2022-01-04 05:45:00|18802.43|18682.43|18799.52|18679.52|18802.43|18682.43|18799.02|18679.02|10
1641275110000|2022-01-04 05:45:10|18799.6|18679.6|18797.45|18677.45|18799.6|18679.6|18797.42|18677.42|10
1641275120000|2022-01-04 05:45:20|18797.23|18677.23|18797.66|18677.66|18797.66|18677.66|18795.18|18675.18|10
1641275130000|2022-01-04 05:45:30|18798.74|18678.74|18800.15|18680.15|18800.15|18680.15|18798.74|18678.74|10
1641275140000|2022-01-04 05:45:40|18800.37|18680.37|18803.26|18683.26|18803.26|18683.26|18800.37|18680.37|10
1641275150000|2022-01-04 05:45:50|18803.09|18683.09|18806|18686|18806|18686|18803.09|18683.09|10
1641275160000|2022-01-04 05:46:00|18805.53|18685.53|18806.44|18686.44|18806.63|18686.63|18805.53|18685.53|10
1641275170000|2022-01-04 05:46:10|18806.42|18686.42|18807.71|18687.71|18807.71|18687.71|18806.41|18686.41|9
1641275180000|2022-01-04 05:46:20|18807.7|18687.7|18806.35|18686.35|18807.7|18687.7|18806.35|18686.35|9
1641275190000|2022-01-04 05:46:30|18806.23|18686.23|18807.74|18687.74|18808.03|18688.03|18806.23|18686.23|10
1641275200000|2022-01-04 05:46:40|18807.53|18687.53|18805.76|18685.76|18807.53|18687.53|18805.24|18685.24|10
1641275210000|2022-01-04 05:46:50|18805.1|18685.1|18804.36|18684.36|18805.33|18685.33|18803.87|18683.87|10
1641275220000|2022-01-04 05:47:00|18804.11|18684.11|18802.65|18682.65|18804.13|18684.13|18802.52|18682.52|8
1641275230000|2022-01-04 05:47:10|18802.34|18682.34|18802.23|18682.23|18802.52|18682.52|18801.87|18681.87|10
1641275240000|2022-01-04 05:47:20|18802.27|18682.27|18802.55|18682.55|18802.74|18682.74|18802.02|18682.02|10
1641275250000|2022-01-04 05:47:30|18803.05|18683.05|18803.75|18683.75|18803.75|18683.75|18802.77|18682.77|9
1641275260000|2022-01-04 05:47:40|18803.69|18683.69|18802.59|18682.59|18804.06|18684.06|18802.59|18682.59|8
1641275270000|2022-01-04 05:47:50|18802.43|18682.43|18801.68|18681.68|18802.43|18682.43|18801.2|18681.2|10
1641275280000|2022-01-04 05:48:00|18800.18|18680.18|18797.96|18677.96|18800.18|18680.18|18797.76|18677.76|10
1641275290000|2022-01-04 05:48:10|18798.06|18678.06|18798.21|18678.21|18798.66|18678.66|18798.06|18678.06|10
1641275300000|2022-01-04 05:48:20|18796.99|18676.99|18797.52|18677.52|18797.63|18677.63|18796.99|18676.99|10
1641275310000|2022-01-04 05:48:30|18797.65|18677.65|18797.49|18677.49|18797.93|18677.93|18797.42|18677.42|8
1641275320000|2022-01-04 05:48:40|18797.42|18677.42|18796.97|18676.97|18797.5|18677.5|18796.76|18676.76|9
1641275330000|2022-01-04 05:48:50|18796.63|18676.63|18796.97|18676.97|18797.23|18677.23|18796.63|18676.63|10
1641275340000|2022-01-04 05:49:00|18796.9|18676.9|18797.04|18677.04|18797.36|18677.36|18796.77|18676.77|9
1641275350000|2022-01-04 05:49:10|18796.91|18676.91|18797.65|18677.65|18798.04|18678.04|18796.78|18676.78|10
1641275360000|2022-01-04 05:49:20|18797.73|18677.73|18795.29|18675.29|18797.74|18677.74|18795.29|18675.29|9
1641275370000|2022-01-04 05:49:30|18794.44|18674.44|18788.91|18668.91|18794.44|18674.44|18788.91|18668.91|10
1641275380000|2022-01-04 05:49:40|18788.2|18668.2|18787.51|18667.51|18788.34|18668.34|18787.41|18667.41|10
1641275390000|2022-01-04 05:49:50|18787.5|18667.5|18784.71|18664.71|18787.5|18667.5|18784.71|18664.71|10
1641275400000|2022-01-04 05:50:00|18784.56|18664.56|18783.21|18663.21|18784.58|18664.58|18783.21|18663.21|10
1641275410000|2022-01-04 05:50:10|18783.06|18663.06|18783.56|18663.56|18783.89|18663.89|18783.06|18663.06|10
1641275420000|2022-01-04 05:50:20|18783.88|18663.88|18782.79|18662.79|18783.92|18663.92|18782.79|18662.79|10
1641275430000|2022-01-04 05:50:30|18782.32|18662.32|18778.5|18658.5|18782.32|18662.32|18777.84|18657.84|10
1641275440000|2022-01-04 05:50:40|18777.99|18657.99|18773.17|18653.17|18777.99|18657.99|18773.09|18653.09|10
1641275450000|2022-01-04 05:50:50|18773.59|18653.59|18776.81|18656.81|18776.81|18656.81|18773.59|18653.59|10
1641275460000|2022-01-04 05:51:00|18777.17|18657.17|18782.92|18662.92|18782.92|18662.92|18777.17|18657.17|10
1641275470000|2022-01-04 05:51:10|18782.55|18662.55|18783.16|18663.16|18783.28|18663.28|18782.38|18662.38|10
1641275480000|2022-01-04 05:51:20|18783|18663|18784.05|18664.05|18784.05|18664.05|18782.36|18662.36|10
1641275490000|2022-01-04 05:51:30|18785.38|18665.38|18790.49|18670.49|18790.49|18670.49|18785.38|18665.38|10
1641275500000|2022-01-04 05:51:40|18790.36|18670.36|18794.16|18674.16|18794.16|18674.16|18790.36|18670.36|10
1641275510000|2022-01-04 05:51:50|18794.93|18674.93|18797.55|18677.55|18797.55|18677.55|18794.52|18674.52|10
1641275520000|2022-01-04 05:52:00|18797.71|18677.71|18797.88|18677.88|18797.9|18677.9|18797.71|18677.71|9
1641275530000|2022-01-04 05:52:10|18797.84|18677.84|18798.37|18678.37|18798.47|18678.47|18797.02|18677.02|9
1641275540000|2022-01-04 05:52:20|18798.25|18678.25|18797.11|18677.11|18798.34|18678.34|18797.11|18677.11|10
1641275550000|2022-01-04 05:52:30|18797.51|18677.51|18795.54|18675.54|18797.51|18677.51|18795.51|18675.51|10
1641275560000|2022-01-04 05:52:40|18795.14|18675.14|18794.52|18674.52|18795.14|18675.14|18794.52|18674.52|8
1641275570000|2022-01-04 05:52:50|18794.8|18674.8|18795.93|18675.93|18795.93|18675.93|18794.69|18674.69|10
1641275580000|2022-01-04 05:53:00|18795.94|18675.94|18795.35|18675.35|18795.95|18675.95|18795.33|18675.33|7
1641275590000|2022-01-04 05:53:10|18795.4|18675.4|18795.03|18675.03|18795.55|18675.55|18795.03|18675.03|9
1641275600000|2022-01-04 05:53:20|18795.05|18675.05|18795.34|18675.34|18795.52|18675.52|18795.05|18675.05|9
1641275610000|2022-01-04 05:53:30|18795.3|18675.3|18795.21|18675.21|18795.48|18675.48|18795.14|18675.14|5
1641275620000|2022-01-04 05:53:40|18795.18|18675.18|18795.51|18675.51|18795.67|18675.67|18795.01|18675.01|7
1641275630000|2022-01-04 05:53:50|18795.61|18675.61|18796.94|18676.94|18796.94|18676.94|18795.61|18675.61|8
1641275640000|2022-01-04 05:54:00|18796.81|18676.81|18796.12|18676.12|18796.81|18676.81|18795.95|18675.95|9
1641275650000|2022-01-04 05:54:10|18796.14|18676.14|18795.93|18675.93|18796.39|18676.39|18795.93|18675.93|10
1641275660000|2022-01-04 05:54:20|18795.87|18675.87|18793.38|18673.38|18795.87|18675.87|18793.38|18673.38|9
1641275670000|2022-01-04 05:54:30|18793.1|18673.1|18792.71|18672.71|18793.1|18673.1|18791.76|18671.76|10
1641275680000|2022-01-04 05:54:40|18792.81|18672.81|18794|18674|18794|18674|18792.81|18672.81|9
1641275690000|2022-01-04 05:54:50|18794.42|18674.42|18796.82|18676.82|18796.82|18676.82|18794.42|18674.42|9
1641275700000|2022-01-04 05:55:00|18797.15|18677.15|18803.1|18683.1|18803.1|18683.1|18797.13|18677.13|10
1641275710000|2022-01-04 05:55:10|18804.41|18684.41|18807.74|18687.74|18807.74|18687.74|18804.41|18684.41|10
1641275720000|2022-01-04 05:55:20|18807.87|18687.87|18809.67|18689.67|18809.67|18689.67|18807.87|18687.87|10
1641275730000|2022-01-04 05:55:30|18809.86|18689.86|18810.5|18690.5|18810.5|18690.5|18809.8|18689.8|9
1641275740000|2022-01-04 05:55:40|18810.8|18690.8|18812.34|18692.34|18812.71|18692.71|18810.8|18690.8|10
1641275750000|2022-01-04 05:55:50|18812.56|18692.56|18811.57|18691.57|18812.84|18692.84|18811.57|18691.57|9
1641275760000|2022-01-04 05:56:00|18811.02|18691.02|18811.8|18691.8|18811.8|18691.8|18811.02|18691.02|10
1641275770000|2022-01-04 05:56:10|18812.2|18692.2|18814.58|18694.58|18814.58|18694.58|18812.2|18692.2|9
1641275780000|2022-01-04 05:56:20|18814.88|18694.88|18816.29|18696.29|18816.31|18696.31|18814.88|18694.88|10
1641275790000|2022-01-04 05:56:30|18816.34|18696.34|18816.85|18696.85|18817.47|18697.47|18816.34|18696.34|8
1641275800000|2022-01-04 05:56:40|18816.76|18696.76|18815.6|18695.6|18817.01|18697.01|18815.6|18695.6|10
1641275810000|2022-01-04 05:56:50|18815.77|18695.77|18817.58|18697.58|18817.58|18697.58|18815.49|18695.49|9
1641275820000|2022-01-04 05:57:00|18817.55|18697.55|18818.55|18698.55|18819|18699|18817.55|18697.55|10
1641275830000|2022-01-04 05:57:10|18818.58|18698.58|18820.45|18700.45|18820.45|18700.45|18818.58|18698.58|10
1641275840000|2022-01-04 05:57:20|18820.26|18700.26|18821.51|18701.51|18821.51|18701.51|18820.26|18700.26|9
1641275850000|2022-01-04 05:57:30|18822.45|18702.45|18822.15|18702.15|18822.65|18702.65|18822.15|18702.15|9
1641275860000|2022-01-04 05:57:40|18822.34|18702.34|18821.91|18701.91|18822.34|18702.34|18821.76|18701.76|8
1641275870000|2022-01-04 05:57:50|18821.68|18701.68|18821.11|18701.11|18821.68|18701.68|18821.01|18701.01|10
1641275880000|2022-01-04 05:58:00|18821.06|18701.06|18820.79|18700.79|18821.1|18701.1|18820.79|18700.79|9
1641275890000|2022-01-04 05:58:10|18820.99|18700.99|18821.02|18701.02|18821.07|18701.07|18820.93|18700.93|8
1641275900000|2022-01-04 05:58:20|18820.42|18700.42|18818.72|18698.72|18820.42|18700.42|18818.72|18698.72|9
1641275910000|2022-01-04 05:58:30|18818.98|18698.98|18821.93|18701.93|18821.93|18701.93|18818.98|18698.98|10
1641275920000|2022-01-04 05:58:40|18822.23|18702.23|18827.08|18707.08|18827.08|18707.08|18822.23|18702.23|10
1641275930000|2022-01-04 05:58:50|18827.05|18707.05|18828.2|18708.2|18828.27|18708.27|18826.91|18706.91|9
1641275940000|2022-01-04 05:59:00|18828.25|18708.25|18830.3|18710.3|18830.3|18710.3|18828.21|18708.21|10
1641275950000|2022-01-04 05:59:10|18830.08|18710.08|18831.85|18711.85|18832.01|18712.01|18830.08|18710.08|9
1641275960000|2022-01-04 05:59:20|18831.74|18711.74|18830.12|18710.12|18831.74|18711.74|18829.95|18709.95|10
1641275970000|2022-01-04 05:59:30|18830.56|18710.56|18831.46|18711.46|18831.5|18711.5|18830.56|18710.56|10
1641275980000|2022-01-04 05:59:40|18831.43|18711.43|18831.95|18711.95|18832.44|18712.44|18831.43|18711.43|10
1641275990000|2022-01-04 05:59:50|18831.73|18711.73|18832.13|18712.13|18832.13|18712.13|18831.63|18711.63|9
1641276000000|2022-01-04 06:00:00|18832.72|18712.72|18835.94|18715.94|18835.99|18715.99|18832.72|18712.72|10
1641276010000|2022-01-04 06:00:10|18836.44|18716.44|18844.44|18724.44|18844.44|18724.44|18836.44|18716.44|10
1641276020000|2022-01-04 06:00:20|18846.3|18726.3|18846.79|18726.79|18848.29|18728.29|18846.3|18726.3|10
1641276030000|2022-01-04 06:00:30|18846.26|18726.26|18844.52|18724.52|18846.26|18726.26|18843.62|18723.62|10
1641276040000|2022-01-04 06:00:40|18843.97|18723.97|18834.57|18714.57|18843.97|18723.97|18834.57|18714.57|10
1641276050000|2022-01-04 06:00:50|18834.83|18714.83|18831.96|18711.96|18834.83|18714.83|18831.96|18711.96|10
1641276060000|2022-01-04 06:01:00|18831.53|18711.53|18825.36|18705.36|18831.53|18711.53|18825.36|18705.36|9
1641276070000|2022-01-04 06:01:10|18825.25|18705.25|18819.86|18699.86|18825.25|18705.25|18819.86|18699.86|10
1641276080000|2022-01-04 06:01:20|18819.32|18699.32|18811.59|18691.59|18819.32|18699.32|18811.59|18691.59|9
1641276090000|2022-01-04 06:01:30|18810.81|18690.81|18808.42|18688.42|18810.81|18690.81|18808.42|18688.42|8
1641276100000|2022-01-04 06:01:40|18808.27|18688.27|18805.15|18685.15|18808.27|18688.27|18805.15|18685.15|9
1641276110000|2022-01-04 06:01:50|18804.96|18684.96|18805.51|18685.51|18805.51|18685.51|18804.23|18684.23|10
1641276120000|2022-01-04 06:02:00|18805.49|18685.49|18805.76|18685.76|18805.96|18685.96|18804.82|18684.82|10
1641276130000|2022-01-04 06:02:10|18805.71|18685.71|18811.85|18691.85|18811.85|18691.85|18805.71|18685.71|10
1641276140000|2022-01-04 06:02:20|18812.21|18692.21|18815.38|18695.38|18815.39|18695.39|18812.21|18692.21|10
1641276150000|2022-01-04 06:02:30|18815.33|18695.33|18817.48|18697.48|18817.48|18697.48|18815.33|18695.33|10
1641276160000|2022-01-04 06:02:40|18817.69|18697.69|18824.5|18704.5|18824.5|18704.5|18817.69|18697.69|10
1641276170000|2022-01-04 06:02:50|18824.54|18704.54|18834.12|18714.12|18834.12|18714.12|18824.54|18704.54|10
1641276180000|2022-01-04 06:03:00|18835.3|18715.3|18842.39|18722.39|18842.39|18722.39|18835.3|18715.3|10
1641276190000|2022-01-04 06:03:10|18843.38|18723.38|18844.91|18724.91|18845.78|18725.78|18843.38|18723.38|10
1641276200000|2022-01-04 06:03:20|18844.81|18724.81|18845.45|18725.45|18845.88|18725.88|18844.81|18724.81|8
1641276210000|2022-01-04 06:03:30|18845.54|18725.54|18845.68|18725.68|18846.42|18726.42|18845.54|18725.54|10
1641276220000|2022-01-04 06:03:40|18845.05|18725.05|18844.11|18724.11|18845.05|18725.05|18844.11|18724.11|9
1641276230000|2022-01-04 06:03:50|18844.04|18724.04|18845.53|18725.53|18845.53|18725.53|18843.88|18723.88|9
1641276240000|2022-01-04 06:04:00|18845.65|18725.65|18846.36|18726.36|18847.25|18727.25|18845.39|18725.39|10
1641276250000|2022-01-04 06:04:10|18846.29|18726.29|18848.06|18728.06|18848.06|18728.06|18846.29|18726.29|10
1641276260000|2022-01-04 06:04:20|18847.83|18727.83|18846.82|18726.82|18847.83|18727.83|18846.41|18726.41|9
1641276270000|2022-01-04 06:04:30|18846.62|18726.62|18845.15|18725.15|18846.62|18726.62|18845|18725|10
1641276280000|2022-01-04 06:04:40|18845.11|18725.11|18843.63|18723.63|18845.11|18725.11|18843.63|18723.63|9
1641276290000|2022-01-04 06:04:50|18843.26|18723.26|18841.99|18721.99|18843.26|18723.26|18841.85|18721.85|10
1641276300000|2022-01-04 06:05:00|18841.48|18721.48|18840.77|18720.77|18841.48|18721.48|18840.62|18720.62|9
1641276310000|2022-01-04 06:05:10|18840.56|18720.56|18841.6|18721.6|18841.62|18721.62|18839.98|18719.98|10
1641276320000|2022-01-04 06:05:20|18841.51|18721.51|18844.08|18724.08|18844.08|18724.08|18841.51|18721.51|9
1641276330000|2022-01-04 06:05:30|18843.86|18723.86|18844.3|18724.3|18845.18|18725.18|18843.86|18723.86|10
1641276340000|2022-01-04 06:05:40|18844|18724|18844.07|18724.07|18844.52|18724.52|18843.85|18723.85|10
1641276350000|2022-01-04 06:05:50|18843.97|18723.97|18842.79|18722.79|18843.97|18723.97|18842.35|18722.35|10
1641276360000|2022-01-04 06:06:00|18842.85|18722.85|18846.42|18726.42|18846.42|18726.42|18842.77|18722.77|10
1641276370000|2022-01-04 06:06:10|18845.94|18725.94|18846.87|18726.87|18847.74|18727.74|18845.94|18725.94|9
1641276380000|2022-01-04 06:06:20|18846.56|18726.56|18846.28|18726.28|18846.61|18726.61|18845.93|18725.93|10
1641276390000|2022-01-04 06:06:30|18845.94|18725.94|18844.51|18724.51|18846.08|18726.08|18844.46|18724.46|10
1641276400000|2022-01-04 06:06:40|18844.5|18724.5|18845.02|18725.02|18845.57|18725.57|18844.3|18724.3|9
1641276410000|2022-01-04 06:06:50|18844.94|18724.94|18843.48|18723.48|18844.94|18724.94|18843.48|18723.48|10
1641276420000|2022-01-04 06:07:00|18843.46|18723.46|18842.85|18722.85|18844.22|18724.22|18842.85|18722.85|10
1641276430000|2022-01-04 06:07:10|18842.7|18722.7|18839.71|18719.71|18842.7|18722.7|18839.71|18719.71|8
1641276440000|2022-01-04 06:07:20|18839.72|18719.72|18839.48|18719.48|18839.72|18719.72|18839.45|18719.45|9
1641276450000|2022-01-04 06:07:30|18839.47|18719.47|18840.13|18720.13|18840.13|18720.13|18838.97|18718.97|10
1641276460000|2022-01-04 06:07:40|18839.51|18719.51|18842.05|18722.05|18842.05|18722.05|18839.51|18719.51|10
1641276470000|2022-01-04 06:07:50|18842.02|18722.02|18847.02|18727.02|18847.2|18727.2|18842.02|18722.02|10
1641276480000|2022-01-04 06:08:00|18847.08|18727.08|18852.2|18732.2|18852.2|18732.2|18847.08|18727.08|9
1641276490000|2022-01-04 06:08:10|18852.34|18732.34|18852.32|18732.32|18852.45|18732.45|18851.8|18731.8|9
1641276500000|2022-01-04 06:08:20|18852.39|18732.39|18852.63|18732.63|18852.63|18732.63|18851.36|18731.36|10
1641276510000|2022-01-04 06:08:30|18852.73|18732.73|18857.14|18737.14|18857.53|18737.53|18852.73|18732.73|9
1641276520000|2022-01-04 06:08:40|18857|18737|18861.01|18741.01|18861.01|18741.01|18856.62|18736.62|9
1641276530000|2022-01-04 06:08:50|18859.59|18739.59|18861.72|18741.72|18862.14|18742.14|18859.59|18739.59|10
1641276540000|2022-01-04 06:09:00|18861.97|18741.97|18859.97|18739.97|18861.97|18741.97|18859.97|18739.97|10
1641276550000|2022-01-04 06:09:10|18860.98|18740.98|18858.98|18738.98|18861.09|18741.09|18858.98|18738.98|10
1641276560000|2022-01-04 06:09:20|18858.7|18738.7|18859.22|18739.22|18859.5|18739.5|18858.17|18738.17|10
1641276570000|2022-01-04 06:09:30|18859.4|18739.4|18859.42|18739.42|18859.48|18739.48|18859.05|18739.05|10
1641276580000|2022-01-04 06:09:40|18859.37|18739.37|18858.66|18738.66|18859.37|18739.37|18858.66|18738.66|10
1641276590000|2022-01-04 06:09:50|18858.76|18738.76|18858.06|18738.06|18858.76|18738.76|18858.06|18738.06|6
1641276600000|2022-01-04 06:10:00|18858.04|18738.04|18857.57|18737.57|18858.04|18738.04|18857.57|18737.57|8
1641276610000|2022-01-04 06:10:10|18857.83|18737.83|18862.94|18742.94|18863.04|18743.04|18857.81|18737.81|10
1641276620000|2022-01-04 06:10:20|18863.38|18743.38|18867.49|18747.49|18867.49|18747.49|18863.38|18743.38|9
1641276630000|2022-01-04 06:10:30|18867.32|18747.32|18867.51|18747.51|18867.66|18747.66|18866.7|18746.7|9
1641276640000|2022-01-04 06:10:40|18867.35|18747.35|18868.41|18748.41|18868.41|18748.41|18867.18|18747.18|9
1641276650000|2022-01-04 06:10:50|18869.39|18749.39|18872.17|18752.17|18872.17|18752.17|18868.82|18748.82|10
1641276660000|2022-01-04 06:11:00|18871.88|18751.88|18872.8|18752.8|18873.15|18753.15|18871.79|18751.79|10
1641276670000|2022-01-04 06:11:10|18872.12|18752.12|18872.9|18752.9|18873.43|18753.43|18872.12|18752.12|10
1641276680000|2022-01-04 06:11:20|18872.73|18752.73|18872.86|18752.86|18873.03|18753.03|18872.37|18752.37|10
1641276690000|2022-01-04 06:11:30|18872.76|18752.76|18872.6|18752.6|18872.9|18752.9|18872.47|18752.47|9
1641276700000|2022-01-04 06:11:40|18872.86|18752.86|18873.73|18753.73|18873.73|18753.73|18872.57|18752.57|10
1641276710000|2022-01-04 06:11:50|18873.95|18753.95|18874.63|18754.63|18874.63|18754.63|18873.95|18753.95|7
1641276720000|2022-01-04 06:12:00|18874.55|18754.55|18869.89|18749.89|18874.55|18754.55|18869.89|18749.89|10
1641276730000|2022-01-04 06:12:10|18870.4|18750.4|18868.01|18748.01|18870.4|18750.4|18868.01|18748.01|10
1641276740000|2022-01-04 06:12:20|18867.87|18747.87|18867.21|18747.21|18867.96|18747.96|18867.17|18747.17|10
1641276750000|2022-01-04 06:12:30|18867.15|18747.15|18869.43|18749.43|18869.43|18749.43|18867.15|18747.15|10
1641276760000|2022-01-04 06:12:40|18869.4|18749.4|18870.73|18750.73|18870.73|18750.73|18869.37|18749.37|10
1641276770000|2022-01-04 06:12:50|18870.52|18750.52|18869.23|18749.23|18870.75|18750.75|18869.23|18749.23|10
1641276780000|2022-01-04 06:13:00|18869.14|18749.14|18866.36|18746.36|18869.14|18749.14|18866.36|18746.36|10
1641276790000|2022-01-04 06:13:10|18865.85|18745.85|18865.97|18745.97|18867.03|18747.03|18865.85|18745.85|10
1641276800000|2022-01-04 06:13:20|18865.34|18745.34|18863.38|18743.38|18865.34|18745.34|18863.38|18743.38|9
1641276810000|2022-01-04 06:13:30|18863.31|18743.31|18865.77|18745.77|18866.11|18746.11|18862.82|18742.82|10
1641276820000|2022-01-04 06:13:40|18865.87|18745.87|18868.86|18748.86|18869.68|18749.68|18865.87|18745.87|10
1641276830000|2022-01-04 06:13:50|18868.48|18748.48|18867.44|18747.44|18868.48|18748.48|18867.44|18747.44|9
1641276840000|2022-01-04 06:14:00|18866.35|18746.35|18866.2|18746.2|18866.94|18746.94|18866.2|18746.2|10
1641276850000|2022-01-04 06:14:10|18866.08|18746.08|18863.56|18743.56|18866.34|18746.34|18863.56|18743.56|10
1641276860000|2022-01-04 06:14:20|18863.34|18743.34|18861.58|18741.58|18863.34|18743.34|18861.22|18741.22|10
1641276870000|2022-01-04 06:14:30|18861.63|18741.63|18858.64|18738.64|18861.63|18741.63|18858.64|18738.64|10
1641276880000|2022-01-04 06:14:40|18858.66|18738.66|18856.26|18736.26|18858.79|18738.79|18856.26|18736.26|10
1641276890000|2022-01-04 06:14:50|18855.09|18735.09|18855.6|18735.6|18855.6|18735.6|18854.9|18734.9|10
1641276900000|2022-01-04 06:15:00|18855.78|18735.78|18856.22|18736.22|18856.65|18736.65|18855.78|18735.78|8
1641276910000|2022-01-04 06:15:10|18856.1|18736.1|18856.09|18736.09|18856.65|18736.65|18856.09|18736.09|8
1641276920000|2022-01-04 06:15:20|18854.62|18734.62|18856.67|18736.67|18856.77|18736.77|18854.19|18734.19|10
1641276930000|2022-01-04 06:15:30|18857.02|18737.02|18859.63|18739.63|18859.63|18739.63|18856.92|18736.92|9
1641276940000|2022-01-04 06:15:40|18859.27|18739.27|18860.34|18740.34|18860.61|18740.61|18859.27|18739.27|10
1641276950000|2022-01-04 06:15:50|18860.78|18740.78|18861.22|18741.22|18861.26|18741.26|18860.69|18740.69|9
1641276960000|2022-01-04 06:16:00|18861.12|18741.12|18860.47|18740.47|18861.12|18741.12|18860.14|18740.14|8
1641276970000|2022-01-04 06:16:10|18860.38|18740.38|18860.59|18740.59|18861.48|18741.48|18860.37|18740.37|10
1641276980000|2022-01-04 06:16:20|18860.6|18740.6|18856.51|18736.51|18860.6|18740.6|18856.51|18736.51|10
1641276990000|2022-01-04 06:16:30|18856.56|18736.56|18856.21|18736.21|18857.05|18737.05|18855.78|18735.78|8
1641277000000|2022-01-04 06:16:40|18856.2|18736.2|18856.66|18736.66|18856.82|18736.82|18856.2|18736.2|10
1641277010000|2022-01-04 06:16:50|18856.75|18736.75|18855.7|18735.7|18856.75|18736.75|18855.7|18735.7|9
1641277020000|2022-01-04 06:17:00|18855.64|18735.64|18855|18735|18855.76|18735.76|18855|18735|9
1641277030000|2022-01-04 06:17:10|18855.12|18735.12|18854.35|18734.35|18855.6|18735.6|18854.35|18734.35|10
1641277040000|2022-01-04 06:17:20|18853.77|18733.77|18850.57|18730.57|18853.77|18733.77|18850.57|18730.57|9
1641277050000|2022-01-04 06:17:30|18849.85|18729.85|18846.04|18726.04|18849.85|18729.85|18846.04|18726.04|10
1641277060000|2022-01-04 06:17:40|18845.73|18725.73|18841.85|18721.85|18845.73|18725.73|18841.85|18721.85|9
1641277070000|2022-01-04 06:17:50|18841.92|18721.92|18841.18|18721.18|18842.39|18722.39|18840.69|18720.69|9
1641277080000|2022-01-04 06:18:00|18841.71|18721.71|18835.91|18715.91|18841.71|18721.71|18835.91|18715.91|10
1641277090000|2022-01-04 06:18:10|18835.71|18715.71|18831.38|18711.38|18835.71|18715.71|18831.38|18711.38|10
1641277100000|2022-01-04 06:18:20|18831.43|18711.43|18828.95|18708.95|18831.67|18711.67|18828.49|18708.49|10
1641277110000|2022-01-04 06:18:30|18829.42|18709.42|18829.81|18709.81|18829.81|18709.81|18829.27|18709.27|10
1641277120000|2022-01-04 06:18:40|18828.85|18708.85|18828.99|18708.99|18829.07|18709.07|18828.02|18708.02|10
1641277130000|2022-01-04 06:18:50|18828.93|18708.93|18828.74|18708.74|18828.93|18708.93|18828.68|18708.68|9
1641277140000|2022-01-04 06:19:00|18827.8|18707.8|18828.98|18708.98|18829.15|18709.15|18827.8|18707.8|10
1641277150000|2022-01-04 06:19:10|18829.37|18709.37|18829.62|18709.62|18830.49|18710.49|18829.37|18709.37|10
1641277160000|2022-01-04 06:19:20|18829.95|18709.95|18829.11|18709.11|18829.95|18709.95|18828.89|18708.89|10
1641277170000|2022-01-04 06:19:30|18828.98|18708.98|18828.37|18708.37|18829.13|18709.13|18828.37|18708.37|9
1641277180000|2022-01-04 06:19:40|18828.31|18708.31|18829.76|18709.76|18829.76|18709.76|18827.89|18707.89|10
1641277190000|2022-01-04 06:19:50|18829.16|18709.16|18830.6|18710.6|18830.92|18710.92|18829.16|18709.16|10
1641277200000|2022-01-04 06:20:00|18831.4|18711.4|18830.4|18710.4|18831.4|18711.4|18830.4|18710.4|9
1641277210000|2022-01-04 06:20:10|18830.38|18710.38|18830.07|18710.07|18830.42|18710.42|18830.06|18710.06|7
1641277220000|2022-01-04 06:20:20|18829.8|18709.8|18829.55|18709.55|18829.81|18709.81|18829.01|18709.01|9
1641277230000|2022-01-04 06:20:30|18829.73|18709.73|18831.02|18711.02|18831.02|18711.02|18829.52|18709.52|9
1641277240000|2022-01-04 06:20:40|18831.13|18711.13|18831.05|18711.05|18831.68|18711.68|18830.93|18710.93|8
1641277250000|2022-01-04 06:20:50|18831.47|18711.47|18829.58|18709.58|18831.73|18711.73|18829.58|18709.58|9
1641277260000|2022-01-04 06:21:00|18829.7|18709.7|18829.48|18709.48|18830.21|18710.21|18829.01|18709.01|9
1641277270000|2022-01-04 06:21:10|18829.61|18709.61|18831.63|18711.63|18831.63|18711.63|18829.61|18709.61|6
1641277280000|2022-01-04 06:21:20|18831.84|18711.84|18833.21|18713.21|18833.92|18713.92|18831.84|18711.84|10
1641277290000|2022-01-04 06:21:30|18833.45|18713.45|18835|18715|18835|18715|18833.45|18713.45|9
1641277300000|2022-01-04 06:21:40|18835.01|18715.01|18835.68|18715.68|18835.75|18715.75|18835.01|18715.01|10
1641277310000|2022-01-04 06:21:50|18835.79|18715.79|18836.38|18716.38|18836.38|18716.38|18835.47|18715.47|8
1641277320000|2022-01-04 06:22:00|18836.39|18716.39|18836|18716|18836.39|18716.39|18835.85|18715.85|9
1641277330000|2022-01-04 06:22:10|18836.12|18716.12|18835.71|18715.71|18836.24|18716.24|18835.37|18715.37|9
1641277340000|2022-01-04 06:22:20|18836.43|18716.43|18836.66|18716.66|18837.69|18717.69|18836.43|18716.43|10
1641277350000|2022-01-04 06:22:30|18837.19|18717.19|18836.9|18716.9|18837.19|18717.19|18836.75|18716.75|9
1641277360000|2022-01-04 06:22:40|18837.03|18717.03|18836.51|18716.51|18837.03|18717.03|18836.21|18716.21|9
1641277370000|2022-01-04 06:22:50|18836.59|18716.59|18837.02|18717.02|18837.02|18717.02|18836.59|18716.59|9
1641277380000|2022-01-04 06:23:00|18837.84|18717.84|18837.77|18717.77|18837.84|18717.84|18837.5|18717.5|9
1641277390000|2022-01-04 06:23:10|18837.79|18717.79|18840.24|18720.24|18840.39|18720.39|18837.77|18717.77|10
1641277400000|2022-01-04 06:23:20|18840.52|18720.52|18839.95|18719.95|18840.67|18720.67|18839.7|18719.7|8
1641277410000|2022-01-04 06:23:30|18840.47|18720.47|18841.32|18721.32|18841.32|18721.32|18840.47|18720.47|9
1641277420000|2022-01-04 06:23:40|18841.22|18721.22|18840.66|18720.66|18841.22|18721.22|18840.51|18720.51|10
1641277430000|2022-01-04 06:23:50|18840.49|18720.49|18840.34|18720.34|18840.52|18720.52|18840.2|18720.2|7
1641277440000|2022-01-04 06:24:00|18840.33|18720.33|18839.55|18719.55|18840.33|18720.33|18839.54|18719.54|8
1641277450000|2022-01-04 06:24:10|18839.57|18719.57|18839.1|18719.1|18839.64|18719.64|18838.93|18718.93|10
1641277460000|2022-01-04 06:24:20|18839.17|18719.17|18842.43|18722.43|18842.43|18722.43|18839.17|18719.17|9
1641277470000|2022-01-04 06:24:30|18842.52|18722.52|18842.87|18722.87|18843.32|18723.32|18842.52|18722.52|7
1641277480000|2022-01-04 06:24:40|18842.95|18722.95|18841.85|18721.85|18843.47|18723.47|18841.71|18721.71|10
1641277490000|2022-01-04 06:24:50|18842.12|18722.12|18842.43|18722.43|18842.71|18722.71|18842.12|18722.12|10
1641277500000|2022-01-04 06:25:00|18842.67|18722.67|18843.33|18723.33|18843.33|18723.33|18842.06|18722.06|8
1641277510000|2022-01-04 06:25:10|18843.36|18723.36|18844.42|18724.42|18844.42|18724.42|18843.36|18723.36|9
1641277520000|2022-01-04 06:25:20|18844.44|18724.44|18845.18|18725.18|18845.18|18725.18|18844.41|18724.41|9
1641277530000|2022-01-04 06:25:30|18845.12|18725.12|18844.93|18724.93|18845.32|18725.32|18844.93|18724.93|7
1641277540000|2022-01-04 06:25:40|18845|18725|18846.07|18726.07|18846.07|18726.07|18845|18725|10
1641277550000|2022-01-04 06:25:50|18846.17|18726.17|18846.54|18726.54|18846.82|18726.82|18846.17|18726.17|9
1641277560000|2022-01-04 06:26:00|18846.74|18726.74|18846.64|18726.64|18847.43|18727.43|18846.64|18726.64|10
1641277570000|2022-01-04 06:26:10|18846.7|18726.7|18846.93|18726.93|18846.93|18726.93|18845.56|18725.56|10
1641277580000|2022-01-04 06:26:20|18846.78|18726.78|18846.44|18726.44|18847.01|18727.01|18846.44|18726.44|9
1641277590000|2022-01-04 06:26:30|18846.57|18726.57|18847.12|18727.12|18847.19|18727.19|18846.51|18726.51|9
1641277600000|2022-01-04 06:26:40|18846.95|18726.95|18850.59|18730.59|18851.88|18731.88|18846.63|18726.63|9
1641277610000|2022-01-04 06:26:50|18850.69|18730.69|18854.38|18734.38|18854.38|18734.38|18850.4|18730.4|10
1641277620000|2022-01-04 06:27:00|18854.27|18734.27|18857.21|18737.21|18857.33|18737.33|18854.27|18734.27|9
1641277630000|2022-01-04 06:27:10|18857.29|18737.29|18856.81|18736.81|18857.6|18737.6|18856.72|18736.72|8
1641277640000|2022-01-04 06:27:20|18856.79|18736.79|18856.68|18736.68|18856.82|18736.82|18856.62|18736.62|9
1641277650000|2022-01-04 06:27:30|18856.79|18736.79|18856.53|18736.53|18857.53|18737.53|18856.46|18736.46|9
1641277660000|2022-01-04 06:27:40|18856.47|18736.47|18856.85|18736.85|18857.37|18737.37|18856.44|18736.44|10
1641277670000|2022-01-04 06:27:50|18857.03|18737.03|18854.11|18734.11|18857.24|18737.24|18854.11|18734.11|10
1641277680000|2022-01-04 06:28:00|18854.24|18734.24|18854.81|18734.81|18855.29|18735.29|18854.24|18734.24|10
1641277690000|2022-01-04 06:28:10|18854.43|18734.43|18855.22|18735.22|18855.25|18735.25|18854.43|18734.43|10
1641277700000|2022-01-04 06:28:20|18855.15|18735.15|18856.07|18736.07|18856.14|18736.14|18855.15|18735.15|8
1641277710000|2022-01-04 06:28:30|18855.84|18735.84|18856.26|18736.26|18856.63|18736.63|18855.84|18735.84|9
1641277720000|2022-01-04 06:28:40|18856.83|18736.83|18857.43|18737.43|18857.66|18737.66|18856.83|18736.83|9
1641277730000|2022-01-04 06:28:50|18857.83|18737.83|18857.92|18737.92|18858.11|18738.11|18857.46|18737.46|9
1641277740000|2022-01-04 06:29:00|18858.2|18738.2|18860.78|18740.78|18860.78|18740.78|18858.19|18738.19|10
1641277750000|2022-01-04 06:29:10|18861.08|18741.08|18865.29|18745.29|18865.29|18745.29|18861.08|18741.08|10
1641277760000|2022-01-04 06:29:20|18866.26|18746.26|18869.91|18749.91|18869.91|18749.91|18866.26|18746.26|10
1641277770000|2022-01-04 06:29:30|18869.8|18749.8|18873.18|18753.18|18873.37|18753.37|18869.8|18749.8|10
1641277780000|2022-01-04 06:29:40|18873.42|18753.42|18876.25|18756.25|18876.25|18756.25|18872.69|18752.69|9
1641277790000|2022-01-04 06:29:50|18876.77|18756.77|18875.27|18755.27|18876.93|18756.93|18875.27|18755.27|10
1641277800000|2022-01-04 06:30:00|18875.45|18755.45|18876.55|18756.55|18876.55|18756.55|18875.45|18755.45|9
1641277810000|2022-01-04 06:30:10|18876.48|18756.48|18878.95|18758.95|18878.95|18758.95|18876.48|18756.48|10
1641277820000|2022-01-04 06:30:20|18878.59|18758.59|18879.72|18759.72|18879.72|18759.72|18878.59|18758.59|10
1641277830000|2022-01-04 06:30:30|18879.82|18759.82|18879.04|18759.04|18879.82|18759.82|18878.91|18758.91|8
1641277840000|2022-01-04 06:30:40|18879.99|18759.99|18880.06|18760.06|18880.55|18760.55|18879.43|18759.43|9
1641277850000|2022-01-04 06:30:50|18879.43|18759.43|18876.21|18756.21|18879.43|18759.43|18876.21|18756.21|10
1641277860000|2022-01-04 06:31:00|18876.25|18756.25|18877.67|18757.67|18877.67|18757.67|18875.5|18755.5|10
1641277870000|2022-01-04 06:31:10|18877.87|18757.87|18879.67|18759.67|18880.56|18760.56|18877.87|18757.87|10
1641277880000|2022-01-04 06:31:20|18880.24|18760.24|18882.66|18762.66|18882.66|18762.66|18880.24|18760.24|10
1641277890000|2022-01-04 06:31:30|18882.78|18762.78|18884.73|18764.73|18884.73|18764.73|18882.78|18762.78|10
1641277900000|2022-01-04 06:31:40|18884.71|18764.71|18885.42|18765.42|18885.42|18765.42|18884.58|18764.58|10
1641277910000|2022-01-04 06:31:50|18885.35|18765.35|18885.57|18765.57|18885.57|18765.57|18884.52|18764.52|10
1641277920000|2022-01-04 06:32:00|18885.12|18765.12|18886.19|18766.19|18886.19|18766.19|18884.08|18764.08|10
1641277930000|2022-01-04 06:32:10|18886.22|18766.22|18887.13|18767.13|18887.27|18767.27|18886.07|18766.07|10
1641277940000|2022-01-04 06:32:20|18887.23|18767.23|18887.1|18767.1|18887.51|18767.51|18887.1|18767.1|10
1641277950000|2022-01-04 06:32:30|18887.64|18767.64|18887.56|18767.56|18887.83|18767.83|18887.06|18767.06|10
1641277960000|2022-01-04 06:32:40|18888.03|18768.03|18889.37|18769.37|18889.47|18769.47|18887.63|18767.63|10
1641277970000|2022-01-04 06:32:50|18889.24|18769.24|18889.84|18769.84|18890.11|18770.11|18889.18|18769.18|10
1641277980000|2022-01-04 06:33:00|18889.86|18769.86|18891.46|18771.46|18891.46|18771.46|18889.86|18769.86|10
1641277990000|2022-01-04 06:33:10|18891.49|18771.49|18888.51|18768.51|18891.49|18771.49|18888.51|18768.51|10
1641278000000|2022-01-04 06:33:20|18887.87|18767.87|18886.98|18766.98|18888.01|18768.01|18886.51|18766.51|10
1641278010000|2022-01-04 06:33:30|18886.47|18766.47|18884.5|18764.5|18886.47|18766.47|18884.5|18764.5|9
1641278020000|2022-01-04 06:33:40|18884.51|18764.51|18883.45|18763.45|18884.51|18764.51|18882.76|18762.76|9
1641278030000|2022-01-04 06:33:50|18883|18763|18885.63|18765.63|18885.68|18765.68|18882.84|18762.84|9
1641278040000|2022-01-04 06:34:00|18885.79|18765.79|18887.23|18767.23|18887.68|18767.68|18885.79|18765.79|10
1641278050000|2022-01-04 06:34:10|18887.21|18767.21|18887.55|18767.55|18887.74|18767.74|18887.17|18767.17|9
1641278060000|2022-01-04 06:34:20|18887.85|18767.85|18888.69|18768.69|18888.69|18768.69|18887.52|18767.52|8
1641278070000|2022-01-04 06:34:30|18888.79|18768.79|18888.67|18768.67|18888.91|18768.91|18888.59|18768.59|10
1641278080000|2022-01-04 06:34:40|18888.74|18768.74|18889.28|18769.28|18889.47|18769.47|18888.47|18768.47|10
1641278090000|2022-01-04 06:34:50|18889.09|18769.09|18889.02|18769.02|18890.25|18770.25|18888.28|18768.28|10
1641278100000|2022-01-04 06:35:00|18888.69|18768.69|18889.53|18769.53|18889.53|18769.53|18888.66|18768.66|10
1641278110000|2022-01-04 06:35:10|18890.05|18770.05|18892.72|18772.72|18892.72|18772.72|18890.05|18770.05|9
1641278120000|2022-01-04 06:35:20|18892.84|18772.84|18893.89|18773.89|18893.92|18773.92|18892.81|18772.81|10
1641278130000|2022-01-04 06:35:30|18894.01|18774.01|18893.84|18773.84|18894.3|18774.3|18893.84|18773.84|10
1641278140000|2022-01-04 06:35:40|18893.83|18773.83|18892.83|18772.83|18894.33|18774.33|18892.83|18772.83|10
1641278150000|2022-01-04 06:35:50|18892.67|18772.67|18895.22|18775.22|18895.22|18775.22|18892.61|18772.61|10
1641278160000|2022-01-04 06:36:00|18895.24|18775.24|18895.18|18775.18|18895.64|18775.64|18895.11|18775.11|10
1641278170000|2022-01-04 06:36:10|18894.86|18774.86|18898.24|18778.24|18898.24|18778.24|18894.86|18774.86|10
1641278180000|2022-01-04 06:36:20|18898.54|18778.54|18900.33|18780.33|18900.39|18780.39|18898.54|18778.54|9
1641278190000|2022-01-04 06:36:30|18900.4|18780.4|18901.02|18781.02|18901.19|18781.19|18900.28|18780.28|10
1641278200000|2022-01-04 06:36:40|18900.81|18780.81|18900.53|18780.53|18901.03|18781.03|18900.41|18780.41|9
1641278210000|2022-01-04 06:36:50|18900.03|18780.03|18895.43|18775.43|18900.03|18780.03|18895.43|18775.43|9
1641278220000|2022-01-04 06:37:00|18895.2|18775.2|18892.02|18772.02|18895.2|18775.2|18892.02|18772.02|10
1641278230000|2022-01-04 06:37:10|18892|18772|18888.42|18768.42|18892|18772|18888.42|18768.42|10
1641278240000|2022-01-04 06:37:20|18887.4|18767.4|18882.53|18762.53|18887.51|18767.51|18882.53|18762.53|10
1641278250000|2022-01-04 06:37:30|18882.54|18762.54|18880.33|18760.33|18882.56|18762.56|18880.33|18760.33|10
1641278260000|2022-01-04 06:37:40|18880.29|18760.29|18879.43|18759.43|18880.29|18760.29|18878.39|18758.39|10
1641278270000|2022-01-04 06:37:50|18880.23|18760.23|18881.37|18761.37|18881.37|18761.37|18879.35|18759.35|10
1641278280000|2022-01-04 06:38:00|18881.82|18761.82|18884.79|18764.79|18884.79|18764.79|18881.82|18761.82|10
1641278290000|2022-01-04 06:38:10|18885.28|18765.28|18886.53|18766.53|18886.84|18766.84|18884.79|18764.79|10
1641278300000|2022-01-04 06:38:20|18886.66|18766.66|18885.62|18765.62|18886.66|18766.66|18885.62|18765.62|9
1641278310000|2022-01-04 06:38:30|18885.49|18765.49|18885.72|18765.72|18885.72|18765.72|18884.97|18764.97|10
1641278320000|2022-01-04 06:38:40|18886.03|18766.03|18887.95|18767.95|18887.95|18767.95|18886.03|18766.03|9
1641278330000|2022-01-04 06:38:50|18888.3|18768.3|18889.22|18769.22|18889.22|18769.22|18888.3|18768.3|10
1641278340000|2022-01-04 06:39:00|18888.93|18768.93|18888.95|18768.95|18889.03|18769.03|18888.1|18768.1|9
1641278350000|2022-01-04 06:39:10|18889.12|18769.12|18890.08|18770.08|18890.08|18770.08|18888.77|18768.77|10
1641278360000|2022-01-04 06:39:20|18890.62|18770.62|18891.86|18771.86|18892.05|18772.05|18890.62|18770.62|10
1641278370000|2022-01-04 06:39:30|18892.03|18772.03|18893.65|18773.65|18893.66|18773.66|18891.96|18771.96|10
1641278380000|2022-01-04 06:39:40|18893.94|18773.94|18897.09|18777.09|18897.09|18777.09|18893.94|18773.94|10
1641278390000|2022-01-04 06:39:50|18897.52|18777.52|18897.89|18777.89|18898.39|18778.39|18897.52|18777.52|10
1641278400000|2022-01-04 06:40:00|18897.97|18777.97|18899.54|18779.54|18899.54|18779.54|18897.88|18777.88|7
1641278410000|2022-01-04 06:40:10|18899.21|18779.21|18898.49|18778.49|18899.21|18779.21|18898.35|18778.35|9
1641278420000|2022-01-04 06:40:20|18898.34|18778.34|18898.6|18778.6|18898.84|18778.84|18897.88|18777.88|10
1641278430000|2022-01-04 06:40:30|18898.41|18778.41|18897.03|18777.03|18899.15|18779.15|18897.03|18777.03|10
1641278440000|2022-01-04 06:40:40|18896.81|18776.81|18891.64|18771.64|18896.81|18776.81|18891.64|18771.64|10
1641278450000|2022-01-04 06:40:50|18891.47|18771.47|18888.69|18768.69|18891.68|18771.68|18888.44|18768.44|10
1641278460000|2022-01-04 06:41:00|18888.18|18768.18|18889.82|18769.82|18889.82|18769.82|18888.18|18768.18|10
1641278470000|2022-01-04 06:41:10|18890.05|18770.05|18889.7|18769.7|18890.24|18770.24|18889.7|18769.7|9
1641278480000|2022-01-04 06:41:20|18889.67|18769.67|18890.33|18770.33|18890.72|18770.72|18889.66|18769.66|9
1641278490000|2022-01-04 06:41:30|18890.27|18770.27|18891.23|18771.23|18891.23|18771.23|18890.27|18770.27|10
1641278500000|2022-01-04 06:41:40|18891.31|18771.31|18890.08|18770.08|18891.31|18771.31|18890.08|18770.08|9
1641278510000|2022-01-04 06:41:50|18889.97|18769.97|18890.79|18770.79|18890.91|18770.91|18889.97|18769.97|10
1641278520000|2022-01-04 06:42:00|18891.03|18771.03|18890.53|18770.53|18891.03|18771.03|18890.24|18770.24|10
1641278530000|2022-01-04 06:42:10|18890.75|18770.75|18890.61|18770.61|18890.75|18770.75|18890.25|18770.25|10
1641278540000|2022-01-04 06:42:20|18890.28|18770.28|18889.83|18769.83|18890.48|18770.48|18889.45|18769.45|10
1641278550000|2022-01-04 06:42:30|18889.99|18769.99|18890.08|18770.08|18890.12|18770.12|18889.7|18769.7|9
1641278560000|2022-01-04 06:42:40|18889.98|18769.98|18886.78|18766.78|18890.05|18770.05|18886.78|18766.78|10
1641278570000|2022-01-04 06:42:50|18886.79|18766.79|18884.62|18764.62|18886.79|18766.79|18884.62|18764.62|9
1641278580000|2022-01-04 06:43:00|18884.87|18764.87|18884.27|18764.27|18884.87|18764.87|18883.15|18763.15|9
1641278590000|2022-01-04 06:43:10|18884.24|18764.24|18887.12|18767.12|18887.27|18767.27|18884.24|18764.24|10
1641278600000|2022-01-04 06:43:20|18887.28|18767.28|18892.07|18772.07|18892.07|18772.07|18887.28|18767.28|10
1641278610000|2022-01-04 06:43:30|18892|18772|18894.03|18774.03|18894.03|18774.03|18892|18772|8
1641278620000|2022-01-04 06:43:40|18894.17|18774.17|18895.45|18775.45|18895.45|18775.45|18894.17|18774.17|7
1641278630000|2022-01-04 06:43:50|18895.28|18775.28|18893.49|18773.49|18895.46|18775.46|18893.49|18773.49|10
1641278640000|2022-01-04 06:44:00|18893.79|18773.79|18893.42|18773.42|18893.82|18773.82|18892.41|18772.41|10
1641278650000|2022-01-04 06:44:10|18893.24|18773.24|18893.81|18773.81|18894|18774|18893.24|18773.24|8
1641278660000|2022-01-04 06:44:20|18893.7|18773.7|18894.08|18774.08|18894.08|18774.08|18893.51|18773.51|9
1641278670000|2022-01-04 06:44:30|18894.29|18774.29|18893.38|18773.38|18894.31|18774.31|18893.38|18773.38|10
1641278680000|2022-01-04 06:44:40|18893.33|18773.33|18890.95|18770.95|18893.33|18773.33|18890.95|18770.95|10
1641278690000|2022-01-04 06:44:50|18891.03|18771.03|18892.24|18772.24|18892.56|18772.56|18890.27|18770.27|10
1641278700000|2022-01-04 06:45:00|18891.97|18771.97|18893.28|18773.28|18893.28|18773.28|18891.97|18771.97|9
1641278710000|2022-01-04 06:45:10|18893.2|18773.2|18889.32|18769.32|18893.2|18773.2|18889.32|18769.32|9
1641278720000|2022-01-04 06:45:20|18888.99|18768.99|18888.86|18768.86|18889.39|18769.39|18888.54|18768.54|10
1641278730000|2022-01-04 06:45:30|18888.93|18768.93|18888.91|18768.91|18889.06|18769.06|18888.24|18768.24|10
1641278740000|2022-01-04 06:45:40|18888.24|18768.24|18887.34|18767.34|18888.24|18768.24|18886.91|18766.91|10
1641278750000|2022-01-04 06:45:50|18887.39|18767.39|18887.66|18767.66|18887.72|18767.72|18887.36|18767.36|9
1641278760000|2022-01-04 06:46:00|18887.63|18767.63|18886.98|18766.98|18887.63|18767.63|18886.98|18766.98|7
1641278770000|2022-01-04 06:46:10|18887.04|18767.04|18886.53|18766.53|18887.41|18767.41|18886.53|18766.53|9
1641278780000|2022-01-04 06:46:20|18886.61|18766.61|18885.92|18765.92|18886.61|18766.61|18885.92|18765.92|8
1641278790000|2022-01-04 06:46:30|18885.93|18765.93|18884.85|18764.85|18886.02|18766.02|18884.81|18764.81|9
1641278800000|2022-01-04 06:46:40|18885.24|18765.24|18883.46|18763.46|18885.24|18765.24|18883.46|18763.46|7
1641278810000|2022-01-04 06:46:50|18883.6|18763.6|18883.54|18763.54|18884.08|18764.08|18883.54|18763.54|8
1641278820000|2022-01-04 06:47:00|18883.47|18763.47|18884.34|18764.34|18884.6|18764.6|18883.47|18763.47|10
1641278830000|2022-01-04 06:47:10|18884.47|18764.47|18884.77|18764.77|18885.08|18765.08|18884.44|18764.44|10
1641278840000|2022-01-04 06:47:20|18884.62|18764.62|18881.29|18761.29|18884.74|18764.74|18881.29|18761.29|10
1641278850000|2022-01-04 06:47:30|18880.81|18760.81|18878.81|18758.81|18880.81|18760.81|18878.81|18758.81|8
1641278860000|2022-01-04 06:47:40|18878.43|18758.43|18878.78|18758.78|18879.06|18759.06|18878.43|18758.43|8
1641278870000|2022-01-04 06:47:50|18878.7|18758.7|18877.86|18757.86|18878.7|18758.7|18877.71|18757.71|10
1641278880000|2022-01-04 06:48:00|18877.89|18757.89|18879.19|18759.19|18879.19|18759.19|18877.68|18757.68|10
1641278890000|2022-01-04 06:48:10|18879.17|18759.17|18879.19|18759.19|18879.26|18759.26|18879.03|18759.03|8
1641278900000|2022-01-04 06:48:20|18879.32|18759.32|18880.13|18760.13|18880.17|18760.17|18879.3|18759.3|10
1641278910000|2022-01-04 06:48:30|18880.23|18760.23|18880.52|18760.52|18880.83|18760.83|18880.23|18760.23|8
1641278920000|2022-01-04 06:48:40|18880.56|18760.56|18879.08|18759.08|18880.56|18760.56|18879.08|18759.08|8
1641278930000|2022-01-04 06:48:50|18878.45|18758.45|18874.78|18754.78|18878.54|18758.54|18874.78|18754.78|10
1641278940000|2022-01-04 06:49:00|18874.41|18754.41|18874.38|18754.38|18874.41|18754.41|18873.35|18753.35|10
1641278950000|2022-01-04 06:49:10|18873.7|18753.7|18873.04|18753.04|18873.7|18753.7|18873.04|18753.04|10
1641278960000|2022-01-04 06:49:20|18873.01|18753.01|18873.38|18753.38|18873.57|18753.57|18872.86|18752.86|10
1641278970000|2022-01-04 06:49:30|18872.84|18752.84|18874.71|18754.71|18874.77|18754.77|18872.84|18752.84|9
1641278980000|2022-01-04 06:49:40|18874.81|18754.81|18876.25|18756.25|18876.64|18756.64|18874.81|18754.81|10
1641278990000|2022-01-04 06:49:50|18876.64|18756.64|18876.1|18756.1|18876.64|18756.64|18875.99|18755.99|8
1641279000000|2022-01-04 06:50:00|18876.41|18756.41|18877.12|18757.12|18877.12|18757.12|18875.92|18755.92|10
1641279010000|2022-01-04 06:50:10|18877.08|18757.08|18877.81|18757.81|18878.14|18758.14|18877.08|18757.08|10
1641279020000|2022-01-04 06:50:20|18877.84|18757.84|18877.76|18757.76|18878.03|18758.03|18877.75|18757.75|10
1641279030000|2022-01-04 06:50:30|18877.64|18757.64|18876.78|18756.78|18877.64|18757.64|18876.78|18756.78|10
1641279040000|2022-01-04 06:50:40|18876.53|18756.53|18878.3|18758.3|18878.3|18758.3|18875.99|18755.99|10
1641279050000|2022-01-04 06:50:50|18878.46|18758.46|18878.6|18758.6|18878.69|18758.69|18878.41|18758.41|10
1641279060000|2022-01-04 06:51:00|18878.41|18758.41|18879.14|18759.14|18879.6|18759.6|18878.32|18758.32|9
1641279070000|2022-01-04 06:51:10|18879.11|18759.11|18879.34|18759.34|18879.34|18759.34|18878.91|18758.91|9
1641279080000|2022-01-04 06:51:20|18879.21|18759.21|18879.39|18759.39|18879.39|18759.39|18879.08|18759.08|8
1641279090000|2022-01-04 06:51:30|18879.45|18759.45|18879.58|18759.58|18879.88|18759.88|18879.42|18759.42|9
1641279100000|2022-01-04 06:51:40|18879.49|18759.49|18878.96|18758.96|18880.12|18760.12|18878.96|18758.96|8
1641279110000|2022-01-04 06:51:50|18879.07|18759.07|18878.85|18758.85|18879.14|18759.14|18878.65|18758.65|9
1641279120000|2022-01-04 06:52:00|18878.63|18758.63|18878.43|18758.43|18878.64|18758.64|18878.43|18758.43|7
1641279130000|2022-01-04 06:52:10|18878.66|18758.66|18877.66|18757.66|18878.66|18758.66|18877.66|18757.66|8
1641279140000|2022-01-04 06:52:20|18877.62|18757.62|18877.85|18757.85|18878.19|18758.19|18877.62|18757.62|7
1641279150000|2022-01-04 06:52:30|18877.81|18757.81|18877.52|18757.52|18877.94|18757.94|18877.2|18757.2|9
1641279160000|2022-01-04 06:52:40|18877.47|18757.47|18872.34|18752.34|18877.47|18757.47|18872.34|18752.34|10
1641279170000|2022-01-04 06:52:50|18871.5|18751.5|18872.67|18752.67|18872.88|18752.88|18871.47|18751.47|10
1641279180000|2022-01-04 06:53:00|18873.45|18753.45|18874.64|18754.64|18874.64|18754.64|18873.26|18753.26|10
1641279190000|2022-01-04 06:53:10|18875.08|18755.08|18877.47|18757.47|18877.47|18757.47|18875.08|18755.08|10
1641279200000|2022-01-04 06:53:20|18877.74|18757.74|18877.56|18757.56|18877.74|18757.74|18876.49|18756.49|10
1641279210000|2022-01-04 06:53:30|18879.48|18759.48|18882.02|18762.02|18882.02|18762.02|18879.48|18759.48|9
1641279220000|2022-01-04 06:53:40|18882.47|18762.47|18882.3|18762.3|18882.88|18762.88|18882.01|18762.01|10
1641279230000|2022-01-04 06:53:50|18882.45|18762.45|18882.65|18762.65|18882.65|18762.65|18882|18762|9
1641279240000|2022-01-04 06:54:00|18882.91|18762.91|18885.51|18765.51|18885.51|18765.51|18882.91|18762.91|8
1641279250000|2022-01-04 06:54:10|18886.07|18766.07|18888.53|18768.53|18888.53|18768.53|18886.07|18766.07|10
1641279260000|2022-01-04 06:54:20|18888.3|18768.3|18889.08|18769.08|18889.08|18769.08|18888.3|18768.3|9
1641279270000|2022-01-04 06:54:30|18889.15|18769.15|18888.3|18768.3|18889.22|18769.22|18888.3|18768.3|9
1641279280000|2022-01-04 06:54:40|18888.01|18768.01|18887.25|18767.25|18888.01|18768.01|18886.91|18766.91|7
1641279290000|2022-01-04 06:54:50|18886.95|18766.95|18887.68|18767.68|18887.68|18767.68|18886.8|18766.8|10
1641279300000|2022-01-04 06:55:00|18888.66|18768.66|18889.44|18769.44|18889.44|18769.44|18888.64|18768.64|10
1641279310000|2022-01-04 06:55:10|18889.58|18769.58|18889.39|18769.39|18890.6|18770.6|18889.34|18769.34|10
1641279320000|2022-01-04 06:55:20|18889.6|18769.6|18889.47|18769.47|18889.99|18769.99|18889.12|18769.12|8
1641279330000|2022-01-04 06:55:30|18889.55|18769.55|18889.98|18769.98|18889.98|18769.98|18889.3|18769.3|10
1641279340000|2022-01-04 06:55:40|18889.97|18769.97|18890.2|18770.2|18890.24|18770.24|18889.87|18769.87|9
1641279350000|2022-01-04 06:55:50|18890.37|18770.37|18891.08|18771.08|18891.85|18771.85|18890.37|18770.37|10
1641279360000|2022-01-04 06:56:00|18891.02|18771.02|18892.1|18772.1|18892.25|18772.25|18891.02|18771.02|10
1641279370000|2022-01-04 06:56:10|18892.13|18772.13|18892.45|18772.45|18892.5|18772.5|18892.1|18772.1|10
1641279380000|2022-01-04 06:56:20|18892.57|18772.57|18894.6|18774.6|18894.6|18774.6|18892.57|18772.57|10
1641279390000|2022-01-04 06:56:30|18894.49|18774.49|18899.87|18779.87|18899.87|18779.87|18894.49|18774.49|10
1641279400000|2022-01-04 06:56:40|18899.67|18779.67|18900.27|18780.27|18900.59|18780.59|18899.67|18779.67|9
1641279410000|2022-01-04 06:56:50|18900.56|18780.56|18900.1|18780.1|18900.56|18780.56|18899.71|18779.71|10
1641279420000|2022-01-04 06:57:00|18900.26|18780.26|18901.36|18781.36|18901.36|18781.36|18899.74|18779.74|10
1641279430000|2022-01-04 06:57:10|18901.42|18781.42|18902.62|18782.62|18902.96|18782.96|18901.31|18781.31|9
1641279440000|2022-01-04 06:57:20|18902.63|18782.63|18902.97|18782.97|18903.58|18783.58|18902.63|18782.63|10
1641279450000|2022-01-04 06:57:30|18902.73|18782.73|18901.74|18781.74|18902.73|18782.73|18901.74|18781.74|10
1641279460000|2022-01-04 06:57:40|18901.62|18781.62|18901.2|18781.2|18901.82|18781.82|18901.11|18781.11|9
1641279470000|2022-01-04 06:57:50|18901.21|18781.21|18900.21|18780.21|18901.52|18781.52|18900.21|18780.21|10
1641279480000|2022-01-04 06:58:00|18900.16|18780.16|18899.8|18779.8|18900.16|18780.16|18899.63|18779.63|10
1641279490000|2022-01-04 06:58:10|18900.57|18780.57|18899.51|18779.51|18900.79|18780.79|18899.36|18779.36|7
1641279500000|2022-01-04 06:58:20|18899.53|18779.53|18899.4|18779.4|18899.91|18779.91|18899.37|18779.37|7
1641279510000|2022-01-04 06:58:30|18899.48|18779.48|18900.19|18780.19|18900.3|18780.3|18899.48|18779.48|10
1641279520000|2022-01-04 06:58:40|18900.2|18780.2|18901.14|18781.14|18901.5|18781.5|18899.91|18779.91|9
1641279530000|2022-01-04 06:58:50|18901.36|18781.36|18900.47|18780.47|18901.6|18781.6|18900.47|18780.47|9
1641279540000|2022-01-04 06:59:00|18900.14|18780.14|18897.54|18777.54|18900.14|18780.14|18897.54|18777.54|9
1641279550000|2022-01-04 06:59:10|18897.34|18777.34|18898.41|18778.41|18898.51|18778.51|18897.27|18777.27|9
1641279560000|2022-01-04 06:59:20|18898.37|18778.37|18897.63|18777.63|18898.57|18778.57|18897.63|18777.63|10
1641279570000|2022-01-04 06:59:30|18897.67|18777.67|18898.25|18778.25|18898.25|18778.25|18897.25|18777.25|9
1641279580000|2022-01-04 06:59:40|18899.04|18779.04|18899.48|18779.48|18900.43|18780.43|18899.04|18779.04|10
1641279590000|2022-01-04 06:59:50|18899.59|18779.59|18900.01|18780.01|18900.01|18780.01|18899.23|18779.23|9
1641279600000|2022-01-04 07:00:00|18900|18780|18898.33|18778.33|18900.32|18780.32|18898.33|18778.33|10
1641279610000|2022-01-04 07:00:10|18898.14|18778.14|18896.01|18776.01|18898.14|18778.14|18895.19|18775.19|10
1641279620000|2022-01-04 07:00:20|18895.47|18775.47|18895.12|18775.12|18895.98|18775.98|18895.12|18775.12|10
1641279630000|2022-01-04 07:00:30|18894.89|18774.89|18894.11|18774.11|18895.22|18775.22|18894.11|18774.11|10
1641279640000|2022-01-04 07:00:40|18894.06|18774.06|18893.95|18773.95|18894.14|18774.14|18893.54|18773.54|10
1641279650000|2022-01-04 07:00:50|18893.74|18773.74|18897.31|18777.31|18897.31|18777.31|18893.74|18773.74|9
1641279660000|2022-01-04 07:01:00|18898.04|18778.04|18902.39|18782.39|18902.39|18782.39|18898.04|18778.04|10
1641279670000|2022-01-04 07:01:10|18902.95|18782.95|18909.2|18789.2|18909.2|18789.2|18902.95|18782.95|10
1641279680000|2022-01-04 07:01:20|18910.36|18790.36|18916.15|18796.15|18916.15|18796.15|18910.36|18790.36|10
1641279690000|2022-01-04 07:01:30|18916.19|18796.19|18917.42|18797.42|18918.39|18798.39|18916.19|18796.19|10
1641279700000|2022-01-04 07:01:40|18916.9|18796.9|18918.89|18798.89|18919.35|18799.35|18916.9|18796.9|10
1641279710000|2022-01-04 07:01:50|18918.81|18798.81|18918.31|18798.31|18918.81|18798.81|18917.25|18797.25|10
1641279720000|2022-01-04 07:02:00|18918.18|18798.18|18919.72|18799.72|18919.72|18799.72|18917.09|18797.09|10
1641279730000|2022-01-04 07:02:10|18919.08|18799.08|18921.17|18801.17|18921.33|18801.33|18919.08|18799.08|9
1641279740000|2022-01-04 07:02:20|18921.67|18801.67|18922.37|18802.37|18923.23|18803.23|18921.67|18801.67|10
1641279750000|2022-01-04 07:02:30|18922.52|18802.52|18926.33|18806.33|18926.33|18806.33|18922.52|18802.52|10
1641279760000|2022-01-04 07:02:40|18927.52|18807.52|18932.05|18812.05|18932.05|18812.05|18927.52|18807.52|10
1641279770000|2022-01-04 07:02:50|18932.06|18812.06|18931.71|18811.71|18932.13|18812.13|18931.22|18811.22|10
1641279780000|2022-01-04 07:03:00|18931.59|18811.59|18931.32|18811.32|18932.34|18812.34|18931.32|18811.32|10
1641279790000|2022-01-04 07:03:10|18931.24|18811.24|18929.51|18809.51|18931.6|18811.6|18929.51|18809.51|10
1641279800000|2022-01-04 07:03:20|18929.85|18809.85|18925.47|18805.47|18929.85|18809.85|18925.47|18805.47|10
1641279810000|2022-01-04 07:03:30|18925.25|18805.25|18925.18|18805.18|18925.96|18805.96|18925.18|18805.18|10
1641279820000|2022-01-04 07:03:40|18924.94|18804.94|18920.36|18800.36|18924.94|18804.94|18920.36|18800.36|10
1641279830000|2022-01-04 07:03:50|18920.11|18800.11|18919.32|18799.32|18920.48|18800.48|18919.32|18799.32|10
1641279840000|2022-01-04 07:04:00|18919.2|18799.2|18919.33|18799.33|18919.77|18799.77|18918.92|18798.92|10
1641279850000|2022-01-04 07:04:10|18919.28|18799.28|18921.35|18801.35|18921.35|18801.35|18918.78|18798.78|10
1641279860000|2022-01-04 07:04:20|18921|18801|18919.95|18799.95|18921.65|18801.65|18919.95|18799.95|10
1641279870000|2022-01-04 07:04:30|18919.76|18799.76|18918.75|18798.75|18919.76|18799.76|18918.6|18798.6|10
1641279880000|2022-01-04 07:04:40|18918.95|18798.95|18918.96|18798.96|18919.1|18799.1|18918.95|18798.95|8
1641279890000|2022-01-04 07:04:50|18919.1|18799.1|18916.65|18796.65|18919.59|18799.59|18916.65|18796.65|10
1641279900000|2022-01-04 07:05:00|18916.33|18796.33|18917.34|18797.34|18917.65|18797.65|18916.33|18796.33|9
1641279910000|2022-01-04 07:05:10|18917.38|18797.38|18918.36|18798.36|18918.36|18798.36|18917.38|18797.38|10
1641279920000|2022-01-04 07:05:20|18918.4|18798.4|18919.28|18799.28|18919.29|18799.29|18918.4|18798.4|10
1641279930000|2022-01-04 07:05:30|18919.49|18799.49|18919.97|18799.97|18919.97|18799.97|18919.49|18799.49|8
1641279940000|2022-01-04 07:05:40|18920.02|18800.02|18920.02|18800.02|18920.56|18800.56|18920.02|18800.02|10
1641279950000|2022-01-04 07:05:50|18919.46|18799.46|18919.45|18799.45|18919.87|18799.87|18918.96|18798.96|10
1641279960000|2022-01-04 07:06:00|18919.63|18799.63|18919.66|18799.66|18920.49|18800.49|18919.42|18799.42|10
1641279970000|2022-01-04 07:06:10|18920.09|18800.09|18921.29|18801.29|18921.29|18801.29|18919.28|18799.28|10
1641279980000|2022-01-04 07:06:20|18922.02|18802.02|18920.7|18800.7|18922.02|18802.02|18920.7|18800.7|9
1641279990000|2022-01-04 07:06:30|18920.65|18800.65|18920.44|18800.44|18921.02|18801.02|18920.16|18800.16|10
1641280000000|2022-01-04 07:06:40|18920.52|18800.52|18918.05|18798.05|18920.52|18800.52|18918.05|18798.05|10
1641280010000|2022-01-04 07:06:50|18917.59|18797.59|18918.14|18798.14|18918.21|18798.21|18917.29|18797.29|10
1641280020000|2022-01-04 07:07:00|18918.61|18798.61|18919.17|18799.17|18919.78|18799.78|18918.57|18798.57|10
1641280030000|2022-01-04 07:07:10|18919.68|18799.68|18919.86|18799.86|18920.02|18800.02|18919.42|18799.42|9
1641280040000|2022-01-04 07:07:20|18919.84|18799.84|18919.28|18799.28|18920.04|18800.04|18919.28|18799.28|8
1641280050000|2022-01-04 07:07:30|18919.34|18799.34|18919.04|18799.04|18919.34|18799.34|18919.04|18799.04|10
1641280060000|2022-01-04 07:07:40|18919.33|18799.33|18918.25|18798.25|18919.52|18799.52|18918.25|18798.25|10
1641280070000|2022-01-04 07:07:50|18918.16|18798.16|18915.9|18795.9|18918.16|18798.16|18915.9|18795.9|10
1641280080000|2022-01-04 07:08:00|18915.67|18795.67|18916.53|18796.53|18916.78|18796.78|18915.56|18795.56|10
1641280090000|2022-01-04 07:08:10|18916.44|18796.44|18916.15|18796.15|18916.44|18796.44|18915.97|18795.97|9
1641280100000|2022-01-04 07:08:20|18916.07|18796.07|18913.67|18793.67|18916.07|18796.07|18913.67|18793.67|10
1641280110000|2022-01-04 07:08:30|18913.08|18793.08|18910.91|18790.91|18913.08|18793.08|18910.91|18790.91|10
1641280120000|2022-01-04 07:08:40|18910.8|18790.8|18908.72|18788.72|18910.8|18790.8|18908.68|18788.68|10
1641280130000|2022-01-04 07:08:50|18908.71|18788.71|18907.88|18787.88|18908.71|18788.71|18907.82|18787.82|10
1641280140000|2022-01-04 07:09:00|18907.06|18787.06|18907.05|18787.05|18907.4|18787.4|18907|18787|10
1641280150000|2022-01-04 07:09:10|18907.19|18787.19|18909.72|18789.72|18909.72|18789.72|18907.19|18787.19|10
1641280160000|2022-01-04 07:09:20|18909.71|18789.71|18909.57|18789.57|18910.16|18790.16|18909.57|18789.57|10
1641280170000|2022-01-04 07:09:30|18909.48|18789.48|18908.74|18788.74|18909.48|18789.48|18908.28|18788.28|10
1641280180000|2022-01-04 07:09:40|18908.78|18788.78|18909.23|18789.23|18909.25|18789.25|18908.73|18788.73|10
1641280190000|2022-01-04 07:09:50|18909.13|18789.13|18908.2|18788.2|18909.13|18789.13|18908.2|18788.2|8
1641280200000|2022-01-04 07:10:00|18908.19|18788.19|18908.55|18788.55|18908.56|18788.56|18908.17|18788.17|8
1641280210000|2022-01-04 07:10:10|18908.71|18788.71|18911.28|18791.28|18911.28|18791.28|18908.71|18788.71|9
1641280220000|2022-01-04 07:10:20|18911.16|18791.16|18911.92|18791.92|18911.92|18791.92|18911.16|18791.16|8
1641280230000|2022-01-04 07:10:30|18912.21|18792.21|18911.32|18791.32|18912.29|18792.29|18911.32|18791.32|8
1641280240000|2022-01-04 07:10:40|18911.26|18791.26|18910.6|18790.6|18911.26|18791.26|18910.47|18790.47|10
1641280250000|2022-01-04 07:10:50|18910.56|18790.56|18910.51|18790.51|18910.56|18790.56|18909.96|18789.96|10
1641280260000|2022-01-04 07:11:00|18910.62|18790.62|18908.95|18788.95|18910.76|18790.76|18908.91|18788.91|9
1641280270000|2022-01-04 07:11:10|18908.87|18788.87|18908.35|18788.35|18908.87|18788.87|18908.21|18788.21|9
1641280280000|2022-01-04 07:11:20|18908.45|18788.45|18906.8|18786.8|18908.45|18788.45|18906.64|18786.64|10
1641280290000|2022-01-04 07:11:30|18906.81|18786.81|18904.57|18784.57|18906.81|18786.81|18904.57|18784.57|9
1641280300000|2022-01-04 07:11:40|18904.38|18784.38|18902.24|18782.24|18904.38|18784.38|18902.23|18782.23|10
1641280310000|2022-01-04 07:11:50|18902.15|18782.15|18901.93|18781.93|18902.15|18782.15|18901.93|18781.93|9
1641280320000|2022-01-04 07:12:00|18900.18|18780.18|18899.9|18779.9|18900.34|18780.34|18899.9|18779.9|9
1641280330000|2022-01-04 07:12:10|18900.03|18780.03|18897.12|18777.12|18900.03|18780.03|18897.12|18777.12|10
1641280340000|2022-01-04 07:12:20|18896.95|18776.95|18890.88|18770.88|18896.95|18776.95|18890.88|18770.88|10
1641280350000|2022-01-04 07:12:30|18890.79|18770.79|18888.93|18768.93|18890.79|18770.79|18888.93|18768.93|10
1641280360000|2022-01-04 07:12:40|18888.87|18768.87|18889.46|18769.46|18889.86|18769.86|18888.84|18768.84|10
1641280370000|2022-01-04 07:12:50|18889.78|18769.78|18890.02|18770.02|18890.52|18770.52|18889.78|18769.78|9
1641280380000|2022-01-04 07:13:00|18889.95|18769.95|18891.77|18771.77|18891.83|18771.83|18889.9|18769.9|6
1641280390000|2022-01-04 07:13:10|18889.87|18769.87|18889.59|18769.59|18890.12|18770.12|18889.57|18769.57|10
1641280400000|2022-01-04 07:13:20|18889.82|18769.82|18888.79|18768.79|18889.82|18769.82|18888.79|18768.79|9
1641280410000|2022-01-04 07:13:30|18888.74|18768.74|18889.48|18769.48|18889.48|18769.48|18888.34|18768.34|10
1641280420000|2022-01-04 07:13:40|18889.28|18769.28|18889.33|18769.33|18890.07|18770.07|18888.8|18768.8|9
1641280430000|2022-01-04 07:13:50|18889.08|18769.08|18883.93|18763.93|18889.08|18769.08|18883.93|18763.93|10
1641280440000|2022-01-04 07:14:00|18883.52|18763.52|18881.1|18761.1|18883.52|18763.52|18880.37|18760.37|10
1641280450000|2022-01-04 07:14:10|18880.8|18760.8|18879.84|18759.84|18880.8|18760.8|18879.54|18759.54|10
1641280460000|2022-01-04 07:14:20|18880.32|18760.32|18881.41|18761.41|18881.53|18761.53|18880.25|18760.25|10
1641280470000|2022-01-04 07:14:30|18881.9|18761.9|18882.32|18762.32|18882.42|18762.42|18881.67|18761.67|8
1641280480000|2022-01-04 07:14:40|18882.59|18762.59|18885.37|18765.37|18885.37|18765.37|18881.53|18761.53|10
1641280490000|2022-01-04 07:14:50|18885|18765|18886.09|18766.09|18886.44|18766.44|18885|18765|9
1641280500000|2022-01-04 07:15:00|18885.86|18765.86|18885.36|18765.36|18886.02|18766.02|18885.36|18765.36|10
1641280510000|2022-01-04 07:15:10|18885.32|18765.32|18885.21|18765.21|18885.78|18765.78|18885.21|18765.21|9
1641280520000|2022-01-04 07:15:20|18885.26|18765.26|18886.48|18766.48|18886.77|18766.77|18885.15|18765.15|9
1641280530000|2022-01-04 07:15:30|18886.31|18766.31|18884.22|18764.22|18886.31|18766.31|18884.22|18764.22|9
1641280540000|2022-01-04 07:15:40|18883.55|18763.55|18883.9|18763.9|18883.9|18763.9|18883.21|18763.21|7
1641280550000|2022-01-04 07:15:50|18883.65|18763.65|18882.55|18762.55|18883.65|18763.65|18882.55|18762.55|9
1641280560000|2022-01-04 07:16:00|18882.24|18762.24|18881|18761|18882.81|18762.81|18881|18761|10
1641280570000|2022-01-04 07:16:10|18881.24|18761.24|18884.14|18764.14|18884.14|18764.14|18881.24|18761.24|10
1641280580000|2022-01-04 07:16:20|18884.31|18764.31|18886.08|18766.08|18886.08|18766.08|18884.31|18764.31|9
1641280590000|2022-01-04 07:16:30|18885.83|18765.83|18887.18|18767.18|18887.18|18767.18|18885.83|18765.83|10
1641280600000|2022-01-04 07:16:40|18887.49|18767.49|18888.78|18768.78|18888.78|18768.78|18887.49|18767.49|9
1641280610000|2022-01-04 07:16:50|18889.57|18769.57|18890.45|18770.45|18890.59|18770.59|18889.24|18769.24|9
1641280620000|2022-01-04 07:17:00|18891.23|18771.23|18895.34|18775.34|18895.34|18775.34|18891.23|18771.23|10
1641280630000|2022-01-04 07:17:10|18895.9|18775.9|18896.67|18776.67|18896.67|18776.67|18895.9|18775.9|10
1641280640000|2022-01-04 07:17:20|18896.64|18776.64|18897.18|18777.18|18897.18|18777.18|18896.57|18776.57|9
1641280650000|2022-01-04 07:17:30|18897.14|18777.14|18897.46|18777.46|18897.95|18777.95|18897.13|18777.13|9
1641280660000|2022-01-04 07:17:40|18897.2|18777.2|18894.84|18774.84|18897.2|18777.2|18894.75|18774.75|10
1641280670000|2022-01-04 07:17:50|18894.57|18774.57|18894.82|18774.82|18895.11|18775.11|18894.51|18774.51|10
1641280680000|2022-01-04 07:18:00|18894.85|18774.85|18893.81|18773.81|18894.85|18774.85|18893.23|18773.23|9
1641280690000|2022-01-04 07:18:10|18894.96|18774.96|18898.78|18778.78|18898.78|18778.78|18894.94|18774.94|9
1641280700000|2022-01-04 07:18:20|18898.76|18778.76|18901.41|18781.41|18901.41|18781.41|18898.73|18778.73|10
1641280710000|2022-01-04 07:18:30|18901.24|18781.24|18902.3|18782.3|18902.71|18782.71|18901.24|18781.24|9
1641280720000|2022-01-04 07:18:40|18902.78|18782.78|18903.64|18783.64|18903.69|18783.69|18902.61|18782.61|10
1641280730000|2022-01-04 07:18:50|18903.58|18783.58|18904.03|18784.03|18904.21|18784.21|18903.58|18783.58|9
1641280740000|2022-01-04 07:19:00|18903.92|18783.92|18905.52|18785.52|18905.85|18785.85|18903.84|18783.84|10
1641280750000|2022-01-04 07:19:10|18905.58|18785.58|18908.33|18788.33|18908.33|18788.33|18905.58|18785.58|10
1641280760000|2022-01-04 07:19:20|18908.88|18788.88|18915.53|18795.53|18915.89|18795.89|18908.88|18788.88|10
1641280770000|2022-01-04 07:19:30|18915.97|18795.97|18914.58|18794.58|18915.97|18795.97|18914.42|18794.42|10
1641280780000|2022-01-04 07:19:40|18914.03|18794.03|18911.98|18791.98|18914.03|18794.03|18911.42|18791.42|10
1641280790000|2022-01-04 07:19:50|18911.82|18791.82|18910.56|18790.56|18911.82|18791.82|18910.46|18790.46|10
1641280800000|2022-01-04 07:20:00|18910.17|18790.17|18910.7|18790.7|18910.7|18790.7|18909.89|18789.89|10
1641280810000|2022-01-04 07:20:10|18911.43|18791.43|18911.96|18791.96|18912.07|18792.07|18911.43|18791.43|9
1641280820000|2022-01-04 07:20:20|18911.51|18791.51|18911.54|18791.54|18912.04|18792.04|18911.3|18791.3|9
1641280830000|2022-01-04 07:20:30|18911.53|18791.53|18912.73|18792.73|18912.73|18792.73|18911.53|18791.53|7
1641280840000|2022-01-04 07:20:40|18912.79|18792.79|18911.3|18791.3|18912.82|18792.82|18911.3|18791.3|10
1641280850000|2022-01-04 07:20:50|18911.31|18791.31|18910.37|18790.37|18911.31|18791.31|18910.37|18790.37|10
1641280860000|2022-01-04 07:21:00|18910.58|18790.58|18913.92|18793.92|18913.92|18793.92|18910.58|18790.58|10
1641280870000|2022-01-04 07:21:10|18914.91|18794.91|18916.68|18796.68|18916.68|18796.68|18914.91|18794.91|9
1641280880000|2022-01-04 07:21:20|18916.98|18796.98|18915.63|18795.63|18917.1|18797.1|18915.63|18795.63|8
1641280890000|2022-01-04 07:21:30|18915.81|18795.81|18915.58|18795.58|18916.27|18796.27|18915.52|18795.52|9
1641280900000|2022-01-04 07:21:40|18915.87|18795.87|18915.17|18795.17|18915.87|18795.87|18915.13|18795.13|8
1641280910000|2022-01-04 07:21:50|18915.03|18795.03|18915.09|18795.09|18915.34|18795.34|18914.92|18794.92|7
1641280920000|2022-01-04 07:22:00|18915.02|18795.02|18914.41|18794.41|18915.28|18795.28|18913.74|18793.74|9
1641280930000|2022-01-04 07:22:10|18914.25|18794.25|18915.66|18795.66|18915.66|18795.66|18914.22|18794.22|10
1641280940000|2022-01-04 07:22:20|18916.08|18796.08|18918.15|18798.15|18918.33|18798.33|18916.08|18796.08|10
1641280950000|2022-01-04 07:22:30|18918.72|18798.72|18914.14|18794.14|18918.72|18798.72|18914.14|18794.14|10
1641280960000|2022-01-04 07:22:40|18913.82|18793.82|18910.36|18790.36|18913.82|18793.82|18910.36|18790.36|10
1641280970000|2022-01-04 07:22:50|18909.77|18789.77|18904.7|18784.7|18909.77|18789.77|18904.7|18784.7|10
1641280980000|2022-01-04 07:23:00|18903.5|18783.5|18901.57|18781.57|18903.5|18783.5|18901.57|18781.57|9
1641280990000|2022-01-04 07:23:10|18901.58|18781.58|18900.5|18780.5|18901.58|18781.58|18900.5|18780.5|10
1641281000000|2022-01-04 07:23:20|18900.85|18780.85|18897.33|18777.33|18900.87|18780.87|18897.33|18777.33|9
1641281010000|2022-01-04 07:23:30|18897.28|18777.28|18895.75|18775.75|18897.28|18777.28|18895.75|18775.75|8
1641281020000|2022-01-04 07:23:40|18895.65|18775.65|18893.72|18773.72|18895.65|18775.65|18893.65|18773.65|10
1641281030000|2022-01-04 07:23:50|18893.67|18773.67|18894.2|18774.2|18894.38|18774.38|18893.66|18773.66|10
1641281040000|2022-01-04 07:24:00|18895.89|18775.89|18897.89|18777.89|18897.89|18777.89|18895.89|18775.89|8
1641281050000|2022-01-04 07:24:10|18898.43|18778.43|18899.23|18779.23|18899.23|18779.23|18897.94|18777.94|10
1641281060000|2022-01-04 07:24:20|18899.24|18779.24|18901.28|18781.28|18901.52|18781.52|18899.24|18779.24|10
1641281070000|2022-01-04 07:24:30|18901.27|18781.27|18901.93|18781.93|18901.93|18781.93|18901.23|18781.23|10
1641281080000|2022-01-04 07:24:40|18902.03|18782.03|18900.92|18780.92|18902.46|18782.46|18900.92|18780.92|9
1641281090000|2022-01-04 07:24:50|18900.9|18780.9|18900.74|18780.74|18900.9|18780.9|18900.11|18780.11|9
1641281100000|2022-01-04 07:25:00|18900.89|18780.89|18902.73|18782.73|18902.73|18782.73|18900.88|18780.88|10
1641281110000|2022-01-04 07:25:10|18902.84|18782.84|18904.87|18784.87|18904.87|18784.87|18902.84|18782.84|10
1641281120000|2022-01-04 07:25:20|18905.99|18785.99|18909.06|18789.06|18909.06|18789.06|18905.65|18785.65|8
1641281130000|2022-01-04 07:25:30|18909.7|18789.7|18910.08|18790.08|18910.65|18790.65|18909.7|18789.7|10
1641281140000|2022-01-04 07:25:40|18909.77|18789.77|18910.76|18790.76|18910.87|18790.87|18909.75|18789.75|10
1641281150000|2022-01-04 07:25:50|18910.21|18790.21|18910.47|18790.47|18910.47|18790.47|18910.21|18790.21|10
1641281160000|2022-01-04 07:26:00|18910.87|18790.87|18914.92|18794.92|18914.92|18794.92|18910.87|18790.87|10
1641281170000|2022-01-04 07:26:10|18915.79|18795.79|18919.1|18799.1|18919.1|18799.1|18915.67|18795.67|10
1641281180000|2022-01-04 07:26:20|18918.71|18798.71|18923.04|18803.04|18923.04|18803.04|18918.71|18798.71|10
1641281190000|2022-01-04 07:26:30|18922.9|18802.9|18923.09|18803.09|18923.35|18803.35|18922.73|18802.73|10
1641281200000|2022-01-04 07:26:40|18923.17|18803.17|18926.02|18806.02|18926.02|18806.02|18923.15|18803.15|9
1641281210000|2022-01-04 07:26:50|18926.57|18806.57|18930.97|18810.97|18930.97|18810.97|18926.2|18806.2|10
1641281220000|2022-01-04 07:27:00|18931.98|18811.98|18932.9|18812.9|18932.99|18812.99|18931.48|18811.48|9
1641281230000|2022-01-04 07:27:10|18933.19|18813.19|18935.79|18815.79|18935.79|18815.79|18933.19|18813.19|10
1641281240000|2022-01-04 07:27:20|18935.84|18815.84|18937.36|18817.36|18937.98|18817.98|18935.84|18815.84|10
1641281250000|2022-01-04 07:27:30|18937.53|18817.53|18942.9|18822.9|18942.9|18822.9|18937.53|18817.53|10
1641281260000|2022-01-04 07:27:40|18943.64|18823.64|18944|18824|18944.6|18824.6|18943.64|18823.64|8
1641281270000|2022-01-04 07:27:50|18943.6|18823.6|18943.97|18823.97|18944.55|18824.55|18943.24|18823.24|10
1641281280000|2022-01-04 07:28:00|18944.04|18824.04|18946.56|18826.56|18946.56|18826.56|18944.04|18824.04|10
1641281290000|2022-01-04 07:28:10|18945.92|18825.92|18941.73|18821.73|18945.92|18825.92|18941.73|18821.73|10
1641281300000|2022-01-04 07:28:20|18940.86|18820.86|18940|18820|18940.86|18820.86|18939.47|18819.47|10
1641281310000|2022-01-04 07:28:30|18939.57|18819.57|18938.82|18818.82|18939.68|18819.68|18938.61|18818.61|10
1641281320000|2022-01-04 07:28:40|18939.28|18819.28|18939.21|18819.21|18939.93|18819.93|18938.91|18818.91|10
1641281330000|2022-01-04 07:28:50|18938.75|18818.75|18938.4|18818.4|18939.14|18819.14|18938.4|18818.4|10
1641281340000|2022-01-04 07:29:00|18938.27|18818.27|18938.25|18818.25|18938.45|18818.45|18937.65|18817.65|9
1641281350000|2022-01-04 07:29:10|18937.61|18817.61|18940.1|18820.1|18940.68|18820.68|18937.42|18817.42|10
1641281360000|2022-01-04 07:29:20|18940.37|18820.37|18940.85|18820.85|18940.86|18820.86|18940.08|18820.08|10
1641281370000|2022-01-04 07:29:30|18940.84|18820.84|18940.98|18820.98|18941.36|18821.36|18940.41|18820.41|10
1641281380000|2022-01-04 07:29:40|18941.42|18821.42|18940.34|18820.34|18941.42|18821.42|18940.04|18820.04|9
1641281390000|2022-01-04 07:29:50|18940.18|18820.18|18938.15|18818.15|18940.21|18820.21|18938.15|18818.15|10
1641281400000|2022-01-04 07:30:00|18937.22|18817.22|18936.69|18816.69|18937.34|18817.34|18936.69|18816.69|10
1641281410000|2022-01-04 07:30:10|18936.97|18816.97|18939.24|18819.24|18939.51|18819.51|18936.97|18816.97|10
1641281420000|2022-01-04 07:30:20|18940.58|18820.58|18944.76|18824.76|18944.76|18824.76|18940.58|18820.58|10
1641281430000|2022-01-04 07:30:30|18945.39|18825.39|18948.31|18828.31|18948.31|18828.31|18945.39|18825.39|10
1641281440000|2022-01-04 07:30:40|18949.48|18829.48|18949.51|18829.51|18949.68|18829.68|18949.2|18829.2|8
1641281450000|2022-01-04 07:30:50|18950.1|18830.1|18951.38|18831.38|18951.38|18831.38|18949.14|18829.14|10
1641281460000|2022-01-04 07:31:00|18951.29|18831.29|18955.28|18835.28|18955.28|18835.28|18951.29|18831.29|10
1641281470000|2022-01-04 07:31:10|18955.14|18835.14|18953.26|18833.26|18955.41|18835.41|18953.26|18833.26|10
1641281480000|2022-01-04 07:31:20|18952.89|18832.89|18954.54|18834.54|18954.54|18834.54|18952.89|18832.89|10
1641281490000|2022-01-04 07:31:30|18953.77|18833.77|18949.58|18829.58|18953.77|18833.77|18949.55|18829.55|10
1641281500000|2022-01-04 07:31:40|18949.15|18829.15|18947.82|18827.82|18949.15|18829.15|18947.82|18827.82|10
1641281510000|2022-01-04 07:31:50|18947.73|18827.73|18944.7|18824.7|18947.73|18827.73|18944.67|18824.67|10
1641281520000|2022-01-04 07:32:00|18944.68|18824.68|18947.29|18827.29|18947.29|18827.29|18944.68|18824.68|10
1641281530000|2022-01-04 07:32:10|18947.12|18827.12|18949.18|18829.18|18949.41|18829.41|18947.12|18827.12|9
1641281540000|2022-01-04 07:32:20|18948.92|18828.92|18948.41|18828.41|18949.97|18829.97|18948.41|18828.41|10
1641281550000|2022-01-04 07:32:30|18947.87|18827.87|18942.1|18822.1|18947.87|18827.87|18942.1|18822.1|10
1641281560000|2022-01-04 07:32:40|18941.79|18821.79|18941.37|18821.37|18941.79|18821.79|18941.26|18821.26|10
1641281570000|2022-01-04 07:32:50|18941.18|18821.18|18940.33|18820.33|18941.18|18821.18|18939.64|18819.64|10
1641281580000|2022-01-04 07:33:00|18939.58|18819.58|18939.14|18819.14|18939.58|18819.58|18939.04|18819.04|10
1641281590000|2022-01-04 07:33:10|18939.22|18819.22|18939.2|18819.2|18939.49|18819.49|18938.55|18818.55|10
1641281600000|2022-01-04 07:33:20|18939.08|18819.08|18940.98|18820.98|18941.42|18821.42|18939.08|18819.08|10
1641281610000|2022-01-04 07:33:30|18941.02|18821.02|18941.89|18821.89|18941.89|18821.89|18940.64|18820.64|10
1641281620000|2022-01-04 07:33:40|18941.91|18821.91|18941.52|18821.52|18942.2|18822.2|18941.52|18821.52|10
1641281630000|2022-01-04 07:33:50|18941.53|18821.53|18938.49|18818.49|18941.57|18821.57|18938.49|18818.49|9
1641281640000|2022-01-04 07:34:00|18938.54|18818.54|18935.47|18815.47|18938.59|18818.59|18935.47|18815.47|10
1641281650000|2022-01-04 07:34:10|18935.39|18815.39|18933.15|18813.15|18935.39|18815.39|18933.06|18813.06|10
1641281660000|2022-01-04 07:34:20|18932.24|18812.24|18928.78|18808.78|18932.24|18812.24|18928.78|18808.78|10
1641281670000|2022-01-04 07:34:30|18927.34|18807.34|18922.08|18802.08|18927.34|18807.34|18921.61|18801.61|10
1641281680000|2022-01-04 07:34:40|18921.66|18801.66|18924.41|18804.41|18924.41|18804.41|18921.66|18801.66|10
1641281690000|2022-01-04 07:34:50|18924.67|18804.67|18925.42|18805.42|18925.42|18805.42|18923.92|18803.92|10
1641281700000|2022-01-04 07:35:00|18925.15|18805.15|18922.7|18802.7|18925.15|18805.15|18922.7|18802.7|10
1641281710000|2022-01-04 07:35:10|18922.64|18802.64|18921.96|18801.96|18922.71|18802.71|18921.96|18801.96|10
1641281720000|2022-01-04 07:35:20|18921.92|18801.92|18920.94|18800.94|18921.92|18801.92|18920.65|18800.65|10
1641281730000|2022-01-04 07:35:30|18920.76|18800.76|18919.35|18799.35|18920.82|18800.82|18919.35|18799.35|10
1641281740000|2022-01-04 07:35:40|18918.27|18798.27|18918.35|18798.35|18920.06|18800.06|18918.23|18798.23|10
1641281750000|2022-01-04 07:35:50|18918.94|18798.94|18916.61|18796.61|18918.94|18798.94|18916.61|18796.61|10
1641281760000|2022-01-04 07:36:00|18916.03|18796.03|18916.87|18796.87|18917.51|18797.51|18915.68|18795.68|9
1641281770000|2022-01-04 07:36:10|18917.12|18797.12|18918.17|18798.17|18918.17|18798.17|18917.12|18797.12|10
1641281780000|2022-01-04 07:36:20|18918.18|18798.18|18919.42|18799.42|18919.56|18799.56|18918.18|18798.18|10
1641281790000|2022-01-04 07:36:30|18919.78|18799.78|18919.98|18799.98|18919.98|18799.98|18919.42|18799.42|10
1641281800000|2022-01-04 07:36:40|18919.97|18799.97|18919.54|18799.54|18919.97|18799.97|18919.18|18799.18|10
1641281810000|2022-01-04 07:36:50|18919.49|18799.49|18918.56|18798.56|18919.49|18799.49|18918.56|18798.56|10
1641281820000|2022-01-04 07:37:00|18918.8|18798.8|18920.22|18800.22|18920.23|18800.23|18918.8|18798.8|10
1641281830000|2022-01-04 07:37:10|18920.6|18800.6|18922.58|18802.58|18922.58|18802.58|18920.6|18800.6|10
1641281840000|2022-01-04 07:37:20|18923.24|18803.24|18924.21|18804.21|18924.21|18804.21|18923.1|18803.1|9
1641281850000|2022-01-04 07:37:30|18924.42|18804.42|18925.46|18805.46|18925.8|18805.8|18924.42|18804.42|9
1641281860000|2022-01-04 07:37:40|18925.86|18805.86|18926.55|18806.55|18926.55|18806.55|18925.86|18805.86|10
1641281870000|2022-01-04 07:37:50|18927.04|18807.04|18924.53|18804.53|18927.12|18807.12|18924.06|18804.06|10
1641281880000|2022-01-04 07:38:00|18924.1|18804.1|18923.22|18803.22|18924.1|18804.1|18922.57|18802.57|10
1641281890000|2022-01-04 07:38:10|18923.21|18803.21|18919.65|18799.65|18923.21|18803.21|18919.65|18799.65|9
1641281900000|2022-01-04 07:38:20|18920.02|18800.02|18923.59|18803.59|18923.59|18803.59|18919.69|18799.69|10
1641281910000|2022-01-04 07:38:30|18923.95|18803.95|18925.66|18805.66|18925.79|18805.79|18923.8|18803.8|10
1641281920000|2022-01-04 07:38:40|18926.26|18806.26|18933.46|18813.46|18933.46|18813.46|18926.26|18806.26|10
1641281930000|2022-01-04 07:38:50|18933.6|18813.6|18933.7|18813.7|18934.5|18814.5|18933.6|18813.6|10
1641281940000|2022-01-04 07:39:00|18933.68|18813.68|18932.02|18812.02|18933.68|18813.68|18931.86|18811.86|10
1641281950000|2022-01-04 07:39:10|18932.12|18812.12|18932.19|18812.19|18932.72|18812.72|18931.93|18811.93|9
1641281960000|2022-01-04 07:39:20|18932.48|18812.48|18929.36|18809.36|18932.48|18812.48|18929.36|18809.36|10
1641281970000|2022-01-04 07:39:30|18929.72|18809.72|18929.03|18809.03|18929.72|18809.72|18929.03|18809.03|9
1641281980000|2022-01-04 07:39:40|18928.92|18808.92|18929.23|18809.23|18929.23|18809.23|18928.17|18808.17|9
1641281990000|2022-01-04 07:39:50|18928.61|18808.61|18929.19|18809.19|18929.37|18809.37|18928.48|18808.48|10
1641282000000|2022-01-04 07:40:00|18929.34|18809.34|18929.08|18809.08|18929.6|18809.6|18929.08|18809.08|8
1641282010000|2022-01-04 07:40:10|18929.09|18809.09|18926.65|18806.65|18929.09|18809.09|18926.65|18806.65|10
1641282020000|2022-01-04 07:40:20|18926.39|18806.39|18926.11|18806.11|18926.39|18806.39|18926.04|18806.04|10
1641282030000|2022-01-04 07:40:30|18926.27|18806.27|18927.27|18807.27|18927.28|18807.28|18926.27|18806.27|9
1641282040000|2022-01-04 07:40:40|18927.24|18807.24|18928.84|18808.84|18928.84|18808.84|18926.56|18806.56|9
1641282050000|2022-01-04 07:40:50|18928.87|18808.87|18929.94|18809.94|18930.22|18810.22|18928.87|18808.87|7
1641282060000|2022-01-04 07:41:00|18930.12|18810.12|18929.85|18809.85|18930.33|18810.33|18929.82|18809.82|10
1641282070000|2022-01-04 07:41:10|18929.51|18809.51|18928.69|18808.69|18929.51|18809.51|18928.46|18808.46|10
1641282080000|2022-01-04 07:41:20|18928.84|18808.84|18927.53|18807.53|18928.84|18808.84|18927.53|18807.53|9
1641282090000|2022-01-04 07:41:30|18927.18|18807.18|18927.14|18807.14|18927.2|18807.2|18926.45|18806.45|9
1641282100000|2022-01-04 07:41:40|18927.06|18807.06|18926.7|18806.7|18928.04|18808.04|18926.7|18806.7|10
1641282110000|2022-01-04 07:41:50|18926.29|18806.29|18923.71|18803.71|18926.29|18806.29|18923.35|18803.35|10
1641282120000|2022-01-04 07:42:00|18923.76|18803.76|18923.88|18803.88|18924.48|18804.48|18923.66|18803.66|10
1641282130000|2022-01-04 07:42:10|18923.91|18803.91|18923.09|18803.09|18924.19|18804.19|18923.09|18803.09|10
1641282140000|2022-01-04 07:42:20|18922.67|18802.67|18923.24|18803.24|18923.24|18803.24|18922.07|18802.07|10
1641282150000|2022-01-04 07:42:30|18923.63|18803.63|18925.45|18805.45|18925.46|18805.46|18923.01|18803.01|10
1641282160000|2022-01-04 07:42:40|18925.65|18805.65|18925.32|18805.32|18926.26|18806.26|18925.32|18805.32|10
1641282170000|2022-01-04 07:42:50|18925.34|18805.34|18925.49|18805.49|18925.97|18805.97|18925.29|18805.29|10
1641282180000|2022-01-04 07:43:00|18925.3|18805.3|18921.75|18801.75|18925.3|18805.3|18921.75|18801.75|10
1641282190000|2022-01-04 07:43:10|18921.6|18801.6|18921.03|18801.03|18921.87|18801.87|18921.03|18801.03|9
1641282200000|2022-01-04 07:43:20|18920.95|18800.95|18924.69|18804.69|18924.69|18804.69|18920.95|18800.95|10
1641282210000|2022-01-04 07:43:30|18924.92|18804.92|18926.45|18806.45|18926.45|18806.45|18924.92|18804.92|10
1641282220000|2022-01-04 07:43:40|18926.62|18806.62|18925.72|18805.72|18926.65|18806.65|18925.69|18805.69|10
1641282230000|2022-01-04 07:43:50|18925.78|18805.78|18925.21|18805.21|18925.78|18805.78|18925.07|18805.07|10
1641282240000|2022-01-04 07:44:00|18925.19|18805.19|18925.74|18805.74|18926.3|18806.3|18924.77|18804.77|10
1641282250000|2022-01-04 07:44:10|18925.91|18805.91|18924.36|18804.36|18925.91|18805.91|18924.34|18804.34|10
1641282260000|2022-01-04 07:44:20|18924.55|18804.55|18924.56|18804.56|18924.85|18804.85|18924.46|18804.46|10
1641282270000|2022-01-04 07:44:30|18924.78|18804.78|18924.82|18804.82|18924.85|18804.85|18924.44|18804.44|9
1641282280000|2022-01-04 07:44:40|18924.96|18804.96|18924.15|18804.15|18924.96|18804.96|18924.09|18804.09|10
1641282290000|2022-01-04 07:44:50|18924.51|18804.51|18923.82|18803.82|18924.63|18804.63|18923.82|18803.82|10
1641282300000|2022-01-04 07:45:00|18923.99|18803.99|18926.79|18806.79|18926.79|18806.79|18923.99|18803.99|10
1641282310000|2022-01-04 07:45:10|18926.91|18806.91|18921.32|18801.32|18927.41|18807.41|18921.2|18801.2|10
1641282320000|2022-01-04 07:45:20|18920.69|18800.69|18918.76|18798.76|18920.93|18800.93|18918.72|18798.72|10
1641282330000|2022-01-04 07:45:30|18918.42|18798.42|18916.26|18796.26|18918.42|18798.42|18916.26|18796.26|10
1641282340000|2022-01-04 07:45:40|18915.59|18795.59|18916.44|18796.44|18916.44|18796.44|18915.45|18795.45|9
1641282350000|2022-01-04 07:45:50|18916.62|18796.62|18912.91|18792.91|18916.62|18796.62|18912.91|18792.91|10
1641282360000|2022-01-04 07:46:00|18913.22|18793.22|18913.39|18793.39|18913.39|18793.39|18912.75|18792.75|9
1641282370000|2022-01-04 07:46:10|18913.31|18793.31|18913.19|18793.19|18913.31|18793.31|18913.05|18793.05|7
1641282380000|2022-01-04 07:46:20|18913.07|18793.07|18913.77|18793.77|18913.98|18793.98|18913|18793|9
1641282390000|2022-01-04 07:46:30|18913.69|18793.69|18911.29|18791.29|18913.71|18793.71|18911.29|18791.29|10
1641282400000|2022-01-04 07:46:40|18911.73|18791.73|18909.5|18789.5|18911.81|18791.81|18909.49|18789.49|9
1641282410000|2022-01-04 07:46:50|18909.53|18789.53|18908.88|18788.88|18909.53|18789.53|18908.66|18788.66|8
1641282420000|2022-01-04 07:47:00|18908.34|18788.34|18907.42|18787.42|18908.34|18788.34|18907.31|18787.31|9
1641282430000|2022-01-04 07:47:10|18908.25|18788.25|18907.71|18787.71|18908.44|18788.44|18907.65|18787.65|7
1641282440000|2022-01-04 07:47:20|18906.37|18786.37|18906.32|18786.32|18906.37|18786.37|18905.44|18785.44|10
1641282450000|2022-01-04 07:47:30|18905.95|18785.95|18905.26|18785.26|18905.98|18785.98|18905.24|18785.24|9
1641282460000|2022-01-04 07:47:40|18905.22|18785.22|18904.11|18784.11|18905.22|18785.22|18904.11|18784.11|9
1641282470000|2022-01-04 07:47:50|18904.32|18784.32|18904.13|18784.13|18904.46|18784.46|18904.03|18784.03|8
1641282480000|2022-01-04 07:48:00|18904.25|18784.25|18904.32|18784.32|18904.94|18784.94|18904.21|18784.21|10
1641282490000|2022-01-04 07:48:10|18904.16|18784.16|18904.61|18784.61|18905.06|18785.06|18904.16|18784.16|10
1641282500000|2022-01-04 07:48:20|18905.6|18785.6|18906.52|18786.52|18906.52|18786.52|18905.48|18785.48|10
1641282510000|2022-01-04 07:48:30|18906.66|18786.66|18906.97|18786.97|18907.5|18787.5|18906.66|18786.66|10
1641282520000|2022-01-04 07:48:40|18905.86|18785.86|18906.47|18786.47|18906.47|18786.47|18905.86|18785.86|10
1641282530000|2022-01-04 07:48:50|18906.91|18786.91|18907.19|18787.19|18907.29|18787.29|18906.91|18786.91|10
1641282540000|2022-01-04 07:49:00|18906.96|18786.96|18906.95|18786.95|18908.01|18788.01|18906.95|18786.95|7
1641282550000|2022-01-04 07:49:10|18906.84|18786.84|18907.69|18787.69|18908.3|18788.3|18906.84|18786.84|10
1641282560000|2022-01-04 07:49:20|18908.16|18788.16|18909.4|18789.4|18909.43|18789.43|18908.15|18788.15|10
1641282570000|2022-01-04 07:49:30|18909.01|18789.01|18910.32|18790.32|18910.42|18790.42|18908.99|18788.99|10
1641282580000|2022-01-04 07:49:40|18910.25|18790.25|18910.45|18790.45|18910.76|18790.76|18910.13|18790.13|10
1641282590000|2022-01-04 07:49:50|18910.57|18790.57|18909.07|18789.07|18910.57|18790.57|18909.07|18789.07|8
1641282600000|2022-01-04 07:50:00|18908.7|18788.7|18908.43|18788.43|18908.7|18788.7|18908.34|18788.34|10
1641282610000|2022-01-04 07:50:10|18908.41|18788.41|18907.47|18787.47|18908.41|18788.41|18907.37|18787.37|10
1641282620000|2022-01-04 07:50:20|18907.65|18787.65|18907.29|18787.29|18907.65|18787.65|18907.15|18787.15|10
1641282630000|2022-01-04 07:50:30|18907.23|18787.23|18906.86|18786.86|18907.29|18787.29|18906.44|18786.44|9
1641282640000|2022-01-04 07:50:40|18906.73|18786.73|18906.17|18786.17|18906.73|18786.73|18905.93|18785.93|9
1641282650000|2022-01-04 07:50:50|18906.29|18786.29|18906.12|18786.12|18906.86|18786.86|18906.05|18786.05|10
1641282660000|2022-01-04 07:51:00|18905.89|18785.89|18906.48|18786.48|18907|18787|18905.29|18785.29|10
1641282670000|2022-01-04 07:51:10|18906.55|18786.55|18907.91|18787.91|18907.94|18787.94|18906.55|18786.55|10
1641282680000|2022-01-04 07:51:20|18908.02|18788.02|18908.52|18788.52|18908.52|18788.52|18908.02|18788.02|9
1641282690000|2022-01-04 07:51:30|18908.66|18788.66|18912.56|18792.56|18912.56|18792.56|18908.66|18788.66|9
1641282700000|2022-01-04 07:51:40|18912.45|18792.45|18913.79|18793.79|18913.88|18793.88|18912.45|18792.45|9
1641282710000|2022-01-04 07:51:50|18913.82|18793.82|18914.23|18794.23|18914.42|18794.42|18913.82|18793.82|8
1641282720000|2022-01-04 07:52:00|18914.22|18794.22|18917.64|18797.64|18917.64|18797.64|18914.22|18794.22|10
1641282730000|2022-01-04 07:52:10|18918.57|18798.57|18920.12|18800.12|18920.12|18800.12|18918.57|18798.57|8
1641282740000|2022-01-04 07:52:20|18919.85|18799.85|18919.29|18799.29|18919.93|18799.93|18919.21|18799.21|10
1641282750000|2022-01-04 07:52:30|18919.2|18799.2|18920.69|18800.69|18920.69|18800.69|18919.2|18799.2|9
1641282760000|2022-01-04 07:52:40|18920.85|18800.85|18921.58|18801.58|18921.58|18801.58|18920.85|18800.85|10
1641282770000|2022-01-04 07:52:50|18921.82|18801.82|18925.48|18805.48|18925.48|18805.48|18921.82|18801.82|9
1641282780000|2022-01-04 07:53:00|18927.49|18807.49|18931.18|18811.18|18931.22|18811.22|18927.49|18807.49|10
1641282790000|2022-01-04 07:53:10|18933.66|18813.66|18935.91|18815.91|18935.91|18815.91|18933.66|18813.66|10
1641282800000|2022-01-04 07:53:20|18935.61|18815.61|18935.69|18815.69|18936.54|18816.54|18935.61|18815.61|9
1641282810000|2022-01-04 07:53:30|18935.8|18815.8|18932.84|18812.84|18935.8|18815.8|18932.84|18812.84|10
1641282820000|2022-01-04 07:53:40|18932.96|18812.96|18932.24|18812.24|18933.33|18813.33|18932.08|18812.08|10
1641282830000|2022-01-04 07:53:50|18931.7|18811.7|18932.19|18812.19|18932.48|18812.48|18931.7|18811.7|10
1641282840000|2022-01-04 07:54:00|18932.7|18812.7|18932.17|18812.17|18932.85|18812.85|18932.04|18812.04|10
1641282850000|2022-01-04 07:54:10|18932.21|18812.21|18930.55|18810.55|18932.21|18812.21|18930.41|18810.41|9
1641282860000|2022-01-04 07:54:20|18930.43|18810.43|18930.64|18810.64|18930.84|18810.84|18929.79|18809.79|9
1641282870000|2022-01-04 07:54:30|18930.71|18810.71|18925.67|18805.67|18930.71|18810.71|18925.67|18805.67|9
1641282880000|2022-01-04 07:54:40|18925.51|18805.51|18923.58|18803.58|18925.69|18805.69|18922.87|18802.87|9
1641282890000|2022-01-04 07:54:50|18923.25|18803.25|18922.7|18802.7|18923.31|18803.31|18922.28|18802.28|10
1641282900000|2022-01-04 07:55:00|18922.6|18802.6|18921.82|18801.82|18922.85|18802.85|18921.77|18801.77|9
1641282910000|2022-01-04 07:55:10|18921.86|18801.86|18916.84|18796.84|18921.92|18801.92|18916.84|18796.84|10
1641282920000|2022-01-04 07:55:20|18916.83|18796.83|18913.52|18793.52|18916.83|18796.83|18913.52|18793.52|9
1641282930000|2022-01-04 07:55:30|18913.22|18793.22|18913.31|18793.31|18913.57|18793.57|18912.85|18792.85|9
1641282940000|2022-01-04 07:55:40|18912.79|18792.79|18914.01|18794.01|18914.01|18794.01|18912.79|18792.79|10
1641282950000|2022-01-04 07:55:50|18914.07|18794.07|18913.43|18793.43|18914.07|18794.07|18913.28|18793.28|8
1641282960000|2022-01-04 07:56:00|18913.48|18793.48|18916.37|18796.37|18916.37|18796.37|18913.47|18793.47|9
1641282970000|2022-01-04 07:56:10|18916.64|18796.64|18918.11|18798.11|18918.11|18798.11|18916.64|18796.64|10
1641282980000|2022-01-04 07:56:20|18918.52|18798.52|18918.65|18798.65|18919.51|18799.51|18918.36|18798.36|9
1641282990000|2022-01-04 07:56:30|18917.81|18797.81|18914.52|18794.52|18917.81|18797.81|18914.52|18794.52|10
1641283000000|2022-01-04 07:56:40|18914.47|18794.47|18914.88|18794.88|18915.05|18795.05|18914.34|18794.34|9
1641283010000|2022-01-04 07:56:50|18914.7|18794.7|18913.74|18793.74|18914.7|18794.7|18913.55|18793.55|10
1641283020000|2022-01-04 07:57:00|18913.86|18793.86|18914.42|18794.42|18914.42|18794.42|18913.64|18793.64|9
1641283030000|2022-01-04 07:57:10|18914.73|18794.73|18916.54|18796.54|18916.54|18796.54|18914.73|18794.73|10
1641283040000|2022-01-04 07:57:20|18916.55|18796.55|18920.61|18800.61|18920.61|18800.61|18916.55|18796.55|9
1641283050000|2022-01-04 07:57:30|18920.5|18800.5|18920.82|18800.82|18921.06|18801.06|18920.5|18800.5|10
1641283060000|2022-01-04 07:57:40|18921.03|18801.03|18919.42|18799.42|18921.03|18801.03|18919.42|18799.42|9
1641283070000|2022-01-04 07:57:50|18918.53|18798.53|18918.74|18798.74|18918.85|18798.85|18918.42|18798.42|10
1641283080000|2022-01-04 07:58:00|18918.28|18798.28|18917.64|18797.64|18918.28|18798.28|18917.09|18797.09|10
1641283090000|2022-01-04 07:58:10|18917.7|18797.7|18917.55|18797.55|18917.92|18797.92|18917.51|18797.51|9
1641283100000|2022-01-04 07:58:20|18917.42|18797.42|18917.76|18797.76|18917.82|18797.82|18917.42|18797.42|9
1641283110000|2022-01-04 07:58:30|18917.82|18797.82|18921.19|18801.19|18921.19|18801.19|18917.82|18797.82|9
1641283120000|2022-01-04 07:58:40|18922.51|18802.51|18923.16|18803.16|18923.43|18803.43|18922.51|18802.51|6
1641283130000|2022-01-04 07:58:50|18923.28|18803.28|18926.92|18806.92|18926.92|18806.92|18923.28|18803.28|9
1641283140000|2022-01-04 07:59:00|18927.23|18807.23|18927.07|18807.07|18927.32|18807.32|18926.54|18806.54|7
1641283150000|2022-01-04 07:59:10|18927.33|18807.33|18929.19|18809.19|18929.19|18809.19|18927.33|18807.33|9
1641283160000|2022-01-04 07:59:20|18929.42|18809.42|18930.38|18810.38|18930.56|18810.56|18929.42|18809.42|10
1641283170000|2022-01-04 07:59:30|18930.41|18810.41|18930.15|18810.15|18930.66|18810.66|18929.68|18809.68|9
1641283180000|2022-01-04 07:59:40|18930.23|18810.23|18929.79|18809.79|18930.32|18810.32|18929.59|18809.59|9
1641283190000|2022-01-04 07:59:50|18929.95|18809.95|18940.25|18820.25|18940.25|18820.25|18929.95|18809.95|10
1641283200000|2022-01-04 08:00:00|18940.2|18820.2|18947.5|18827.5|18947.5|18827.5|18940.2|18820.2|10
1641283210000|2022-01-04 08:00:10|18949.35|18829.35|18955.87|18835.87|18955.91|18835.91|18949.35|18829.35|10
1641283220000|2022-01-04 08:00:20|18956.46|18836.46|18958.28|18838.28|18958.28|18838.28|18956.46|18836.46|10
1641283230000|2022-01-04 08:00:30|18958.89|18838.89|18957.22|18837.22|18959.3|18839.3|18957.22|18837.22|9
1641283240000|2022-01-04 08:00:40|18957.9|18837.9|18953.85|18833.85|18957.9|18837.9|18953.85|18833.85|10
1641283250000|2022-01-04 08:00:50|18953.88|18833.88|18953.21|18833.21|18953.98|18833.98|18952.93|18832.93|10
1641283260000|2022-01-04 08:01:00|18953.44|18833.44|18952.2|18832.2|18953.89|18833.89|18952.2|18832.2|10
1641283270000|2022-01-04 08:01:10|18951.91|18831.91|18950.04|18830.04|18951.91|18831.91|18949.97|18829.97|10
1641283280000|2022-01-04 08:01:20|18948.19|18828.19|18947.36|18827.36|18948.47|18828.47|18947.33|18827.33|9
1641283290000|2022-01-04 08:01:30|18947.26|18827.26|18946.08|18826.08|18947.76|18827.76|18946.08|18826.08|10
1641283300000|2022-01-04 08:01:40|18945.99|18825.99|18944.56|18824.56|18946.84|18826.84|18944.56|18824.56|10
1641283310000|2022-01-04 08:01:50|18944.82|18824.82|18941.48|18821.48|18944.82|18824.82|18941.48|18821.48|10
1641283320000|2022-01-04 08:02:00|18941.24|18821.24|18931.14|18811.14|18941.24|18821.24|18930.95|18810.95|10
1641283330000|2022-01-04 08:02:10|18929.63|18809.63|18933.64|18813.64|18933.64|18813.64|18929.63|18809.63|10
1641283340000|2022-01-04 08:02:20|18933.48|18813.48|18932.09|18812.09|18934.28|18814.28|18932.09|18812.09|10
1641283350000|2022-01-04 08:02:30|18932.03|18812.03|18928.71|18808.71|18932.03|18812.03|18928.46|18808.46|9
1641283360000|2022-01-04 08:02:40|18927.98|18807.98|18926.37|18806.37|18927.98|18807.98|18926.24|18806.24|10
1641283370000|2022-01-04 08:02:50|18926.41|18806.41|18928.36|18808.36|18928.36|18808.36|18925.96|18805.96|10
1641283380000|2022-01-04 08:03:00|18930.41|18810.41|18936.02|18816.02|18936.02|18816.02|18930.33|18810.33|10
1641283390000|2022-01-04 08:03:10|18937.31|18817.31|18945.73|18825.73|18945.73|18825.73|18937.31|18817.31|10
1641283400000|2022-01-04 08:03:20|18945.81|18825.81|18943.36|18823.36|18945.81|18825.81|18943.36|18823.36|10
1641283410000|2022-01-04 08:03:30|18943.05|18823.05|18944.03|18824.03|18944.05|18824.05|18942.93|18822.93|10
1641283420000|2022-01-04 08:03:40|18944.19|18824.19|18942.41|18822.41|18944.19|18824.19|18942.41|18822.41|8
1641283430000|2022-01-04 08:03:50|18942.88|18822.88|18943.92|18823.92|18943.95|18823.95|18942.88|18822.88|10
1641283440000|2022-01-04 08:04:00|18943.63|18823.63|18948.36|18828.36|18948.36|18828.36|18943.63|18823.63|10
1641283450000|2022-01-04 08:04:10|18949.24|18829.24|18951.32|18831.32|18951.64|18831.64|18949.24|18829.24|9
1641283460000|2022-01-04 08:04:20|18951.9|18831.9|18949.32|18829.32|18951.99|18831.99|18949.32|18829.32|9
1641283470000|2022-01-04 08:04:30|18948.55|18828.55|18944.99|18824.99|18948.55|18828.55|18944.97|18824.97|10
1641283480000|2022-01-04 08:04:40|18944.56|18824.56|18946.63|18826.63|18946.63|18826.63|18943.45|18823.45|10
1641283490000|2022-01-04 08:04:50|18947.04|18827.04|18949.03|18829.03|18949.03|18829.03|18947.04|18827.04|9
1641283500000|2022-01-04 08:05:00|18948.17|18828.17|18948.14|18828.14|18948.57|18828.57|18947.12|18827.12|9
1641283510000|2022-01-04 08:05:10|18948.45|18828.45|18950.17|18830.17|18950.17|18830.17|18948.45|18828.45|10
1641283520000|2022-01-04 08:05:20|18950.41|18830.41|18952.98|18832.98|18952.98|18832.98|18950.41|18830.41|10
1641283530000|2022-01-04 08:05:30|18952.97|18832.97|18960.18|18840.18|18960.18|18840.18|18952.75|18832.75|10
1641283540000|2022-01-04 08:05:40|18960.26|18840.26|18976.92|18856.92|18976.92|18856.92|18960.26|18840.26|9
1641283550000|2022-01-04 08:05:50|18976.02|18856.02|18985.7|18865.7|18985.78|18865.78|18976.02|18856.02|10
1641283560000|2022-01-04 08:06:00|18986.29|18866.29|18985.47|18865.47|18987.06|18867.06|18985.47|18865.47|9
1641283570000|2022-01-04 08:06:10|18985.36|18865.36|18985.04|18865.04|18987.62|18867.62|18985.04|18865.04|10
1641283580000|2022-01-04 08:06:20|18985.63|18865.63|18986.59|18866.59|18987.09|18867.09|18985.63|18865.63|9
1641283590000|2022-01-04 08:06:30|18986.39|18866.39|18985|18865|18986.39|18866.39|18985|18865|10
1641283600000|2022-01-04 08:06:40|18984.91|18864.91|18984.01|18864.01|18985.15|18865.15|18983.23|18863.23|10
1641283610000|2022-01-04 08:06:50|18984.13|18864.13|18987.28|18867.28|18987.28|18867.28|18983.96|18863.96|10
1641283620000|2022-01-04 08:07:00|18987.25|18867.25|18989.36|18869.36|18989.36|18869.36|18987.25|18867.25|10
1641283630000|2022-01-04 08:07:10|18989.38|18869.38|18989.32|18869.32|18990.83|18870.83|18989.32|18869.32|10
1641283640000|2022-01-04 08:07:20|18989.27|18869.27|18986.16|18866.16|18989.27|18869.27|18985.93|18865.93|9
1641283650000|2022-01-04 08:07:30|18987.18|18867.18|18987.26|18867.26|18987.26|18867.26|18985.62|18865.62|10
1641283660000|2022-01-04 08:07:40|18987.64|18867.64|18988.41|18868.41|18988.41|18868.41|18986.88|18866.88|10
1641283670000|2022-01-04 08:07:50|18988.52|18868.52|18988.98|18868.98|18989.94|18869.94|18988.46|18868.46|10
1641283680000|2022-01-04 08:08:00|18988.92|18868.92|18986.98|18866.98|18989.36|18869.36|18986.72|18866.72|10
1641283690000|2022-01-04 08:08:10|18986.83|18866.83|18985.64|18865.64|18986.87|18866.87|18985.59|18865.59|10
1641283700000|2022-01-04 08:08:20|18985.77|18865.77|18985.09|18865.09|18986.06|18866.06|18984.14|18864.14|10
1641283710000|2022-01-04 08:08:30|18985.36|18865.36|18983.56|18863.56|18985.36|18865.36|18983.56|18863.56|10
1641283720000|2022-01-04 08:08:40|18983.93|18863.93|18985.31|18865.31|18985.48|18865.48|18983.88|18863.88|10
1641283730000|2022-01-04 08:08:50|18985.15|18865.15|18986.32|18866.32|18986.44|18866.44|18984.98|18864.98|10
1641283740000|2022-01-04 08:09:00|18986.4|18866.4|18987.11|18867.11|18988.1|18868.1|18986.4|18866.4|10
1641283750000|2022-01-04 08:09:10|18987.15|18867.15|18988.91|18868.91|18988.91|18868.91|18987.11|18867.11|9
1641283760000|2022-01-04 08:09:20|18988.58|18868.58|18988.48|18868.48|18988.9|18868.9|18988.48|18868.48|10
1641283770000|2022-01-04 08:09:30|18988.35|18868.35|18988.97|18868.97|18989.33|18869.33|18988.35|18868.35|10
1641283780000|2022-01-04 08:09:40|18988.77|18868.77|18991.02|18871.02|18991.02|18871.02|18987.52|18867.52|10
1641283790000|2022-01-04 08:09:50|18990.42|18870.42|18991.65|18871.65|18991.83|18871.83|18990.42|18870.42|10
1641283800000|2022-01-04 08:10:00|18991.5|18871.5|18993.05|18873.05|18993.34|18873.34|18991.5|18871.5|10
1641283810000|2022-01-04 08:10:10|18993.3|18873.3|18992.83|18872.83|18993.3|18873.3|18992.65|18872.65|10
1641283820000|2022-01-04 08:10:20|18992.33|18872.33|18993.38|18873.38|18993.38|18873.38|18992.1|18872.1|9
1641283830000|2022-01-04 08:10:30|18993.63|18873.63|18990.68|18870.68|18993.63|18873.63|18990.68|18870.68|10
1641283840000|2022-01-04 08:10:40|18990.53|18870.53|18992.85|18872.85|18992.85|18872.85|18990.5|18870.5|10
1641283850000|2022-01-04 08:10:50|18991.9|18871.9|18992.28|18872.28|18992.87|18872.87|18991.9|18871.9|10
1641283860000|2022-01-04 08:11:00|18992.43|18872.43|18992.14|18872.14|18992.69|18872.69|18992.14|18872.14|10
1641283870000|2022-01-04 08:11:10|18992.16|18872.16|18992.16|18872.16|18992.76|18872.76|18991.95|18871.95|10
1641283880000|2022-01-04 08:11:20|18992.82|18872.82|18993.01|18873.01|18993.2|18873.2|18992.72|18872.72|10
1641283890000|2022-01-04 08:11:30|18992.93|18872.93|18992.34|18872.34|18993.08|18873.08|18992.29|18872.29|10
1641283900000|2022-01-04 08:11:40|18991.99|18871.99|18990.4|18870.4|18991.99|18871.99|18990.27|18870.27|10
1641283910000|2022-01-04 08:11:50|18990.39|18870.39|18988.85|18868.85|18990.39|18870.39|18988.85|18868.85|10
1641283920000|2022-01-04 08:12:00|18988.84|18868.84|18988.72|18868.72|18988.87|18868.87|18987.94|18867.94|10
1641283930000|2022-01-04 08:12:10|18988.76|18868.76|18989.65|18869.65|18989.65|18869.65|18988.46|18868.46|9
1641283940000|2022-01-04 08:12:20|18989.46|18869.46|18990.11|18870.11|18990.11|18870.11|18989.46|18869.46|8
1641283950000|2022-01-04 08:12:30|18990.29|18870.29|18993.63|18873.63|18994.05|18874.05|18989.65|18869.65|10
1641283960000|2022-01-04 08:12:40|18993.83|18873.83|18995.99|18875.99|18996.18|18876.18|18993.52|18873.52|10
1641283970000|2022-01-04 08:12:50|18996.26|18876.26|18997.05|18877.05|18997.05|18877.05|18995.74|18875.74|10
1641283980000|2022-01-04 08:13:00|18996.58|18876.58|18995.4|18875.4|18996.58|18876.58|18994.66|18874.66|10
1641283990000|2022-01-04 08:13:10|18995.54|18875.54|18997.26|18877.26|18997.26|18877.26|18995.4|18875.4|10
1641284000000|2022-01-04 08:13:20|18997.32|18877.32|18996.18|18876.18|18997.32|18877.32|18995.95|18875.95|9
1641284010000|2022-01-04 08:13:30|18996.99|18876.99|18997.66|18877.66|18998.03|18878.03|18996.99|18876.99|9
1641284020000|2022-01-04 08:13:40|18997.56|18877.56|18998.09|18878.09|18998.22|18878.22|18997.56|18877.56|9
1641284030000|2022-01-04 08:13:50|18998.02|18878.02|18997.33|18877.33|18998.15|18878.15|18997.15|18877.15|9
1641284040000|2022-01-04 08:14:00|18997.29|18877.29|18997.46|18877.46|18997.74|18877.74|18997.14|18877.14|10
1641284050000|2022-01-04 08:14:10|18997.16|18877.16|18996.11|18876.11|18997.6|18877.6|18996.11|18876.11|10
1641284060000|2022-01-04 08:14:20|18995.75|18875.75|18998.39|18878.39|18998.39|18878.39|18995.75|18875.75|10
1641284070000|2022-01-04 08:14:30|18998.15|18878.15|19000.21|18880.21|19000.58|18880.58|18998.02|18878.02|10
1641284080000|2022-01-04 08:14:40|19000.26|18880.26|19001.22|18881.22|19001.99|18881.99|19000.26|18880.26|10
1641284090000|2022-01-04 08:14:50|19000.91|18880.91|19001.62|18881.62|19001.62|18881.62|19000.9|18880.9|10
1641284100000|2022-01-04 08:15:00|19001.08|18881.08|18999.76|18879.76|19001.08|18881.08|18999.76|18879.76|10
1641284110000|2022-01-04 08:15:10|19000.03|18880.03|19000.84|18880.84|19001.35|18881.35|18999.96|18879.96|10
1641284120000|2022-01-04 08:15:20|19001.2|18881.2|18999.11|18879.11|19001.2|18881.2|18998.93|18878.93|9
1641284130000|2022-01-04 08:15:30|18999.32|18879.32|18998.28|18878.28|18999.32|18879.32|18998.28|18878.28|10
1641284140000|2022-01-04 08:15:40|18998.05|18878.05|18996.99|18876.99|18998.07|18878.07|18996.79|18876.79|10
1641284150000|2022-01-04 08:15:50|18996.97|18876.97|18996.06|18876.06|18996.97|18876.97|18996.06|18876.06|10
1641284160000|2022-01-04 08:16:00|18995.8|18875.8|18995.92|18875.92|18996.62|18876.62|18995.78|18875.78|10
1641284170000|2022-01-04 08:16:10|18996.41|18876.41|18998.77|18878.77|18998.77|18878.77|18995.99|18875.99|10
1641284180000|2022-01-04 08:16:20|18999.03|18879.03|19000.42|18880.42|19000.98|18880.98|18998.57|18878.57|10
1641284190000|2022-01-04 08:16:30|19000.96|18880.96|19002.48|18882.48|19002.48|18882.48|19000.58|18880.58|10
1641284200000|2022-01-04 08:16:40|19002.65|18882.65|19003.57|18883.57|19003.57|18883.57|19002.4|18882.4|10
1641284210000|2022-01-04 08:16:50|19003.94|18883.94|19002.86|18882.86|19004.21|18884.21|19002.79|18882.79|9
1641284220000|2022-01-04 08:17:00|19002.4|18882.4|19002.77|18882.77|19002.77|18882.77|19001.1|18881.1|10
1641284230000|2022-01-04 08:17:10|19002.96|18882.96|19003.27|18883.27|19003.94|18883.94|19002.33|18882.33|10
1641284240000|2022-01-04 08:17:20|19003.15|18883.15|19003.1|18883.1|19003.51|18883.51|19002.87|18882.87|10
1641284250000|2022-01-04 08:17:30|19003.59|18883.59|19003.63|18883.63|19003.79|18883.79|19003.08|18883.08|10
1641284260000|2022-01-04 08:17:40|19003.81|18883.81|18999.87|18879.87|19003.81|18883.81|18999.87|18879.87|10
1641284270000|2022-01-04 08:17:50|18999.19|18879.19|18992.61|18872.61|18999.19|18879.19|18992.61|18872.61|10
1641284280000|2022-01-04 08:18:00|18992.43|18872.43|18987.73|18867.73|18992.43|18872.43|18987.12|18867.12|10
1641284290000|2022-01-04 08:18:10|18987.97|18867.97|18986.12|18866.12|18988.2|18868.2|18985.87|18865.87|10
1641284300000|2022-01-04 08:18:20|18986.06|18866.06|18985.19|18865.19|18986.06|18866.06|18985.11|18865.11|9
1641284310000|2022-01-04 08:18:30|18984.88|18864.88|18984.6|18864.6|18985.49|18865.49|18984.6|18864.6|10
1641284320000|2022-01-04 08:18:40|18984.06|18864.06|18983.91|18863.91|18985.39|18865.39|18983.83|18863.83|10
1641284330000|2022-01-04 08:18:50|18984.62|18864.62|18986.13|18866.13|18986.28|18866.28|18984.59|18864.59|10
1641284340000|2022-01-04 08:19:00|18986.31|18866.31|18985.51|18865.51|18986.45|18866.45|18985.49|18865.49|10
1641284350000|2022-01-04 08:19:10|18985.61|18865.61|18983.57|18863.57|18985.61|18865.61|18983.57|18863.57|9
1641284360000|2022-01-04 08:19:20|18983.03|18863.03|18977.46|18857.46|18983.03|18863.03|18977.46|18857.46|10
1641284370000|2022-01-04 08:19:30|18977.63|18857.63|18975.18|18855.18|18977.63|18857.63|18975|18855|10
1641284380000|2022-01-04 08:19:40|18975.06|18855.06|18971.92|18851.92|18975.25|18855.25|18971.92|18851.92|10
1641284390000|2022-01-04 08:19:50|18971.56|18851.56|18970.46|18850.46|18971.56|18851.56|18970.32|18850.32|10
1641284400000|2022-01-04 08:20:00|18969.97|18849.97|18970.77|18850.77|18970.77|18850.77|18969.44|18849.44|9
1641284410000|2022-01-04 08:20:10|18970.81|18850.81|18970.36|18850.36|18970.81|18850.81|18970.13|18850.13|8
1641284420000|2022-01-04 08:20:20|18970.22|18850.22|18970.25|18850.25|18970.25|18850.25|18969.36|18849.36|10
1641284430000|2022-01-04 08:20:30|18970|18850|18968.39|18848.39|18970.25|18850.25|18968.39|18848.39|9
1641284440000|2022-01-04 08:20:40|18968.19|18848.19|18967.84|18847.84|18968.22|18848.22|18967.39|18847.39|10
1641284450000|2022-01-04 08:20:50|18968.22|18848.22|18969.97|18849.97|18969.97|18849.97|18967.37|18847.37|10
1641284460000|2022-01-04 08:21:00|18969.49|18849.49|18967.77|18847.77|18969.49|18849.49|18967.08|18847.08|10
1641284470000|2022-01-04 08:21:10|18968.04|18848.04|18969.05|18849.05|18969.05|18849.05|18968|18848|10
1641284480000|2022-01-04 08:21:20|18968.84|18848.84|18969.2|18849.2|18969.2|18849.2|18968.57|18848.57|9
1641284490000|2022-01-04 08:21:30|18969.81|18849.81|18970.61|18850.61|18970.79|18850.79|18969.81|18849.81|9
1641284500000|2022-01-04 08:21:40|18970.64|18850.64|18970.63|18850.63|18970.79|18850.79|18969.92|18849.92|9
1641284510000|2022-01-04 08:21:50|18971|18851|18971.07|18851.07|18971.21|18851.21|18970.16|18850.16|9
1641284520000|2022-01-04 08:22:00|18971.22|18851.22|18971.56|18851.56|18971.68|18851.68|18970.97|18850.97|10
1641284530000|2022-01-04 08:22:10|18971.6|18851.6|18970.71|18850.71|18971.98|18851.98|18970.71|18850.71|10
1641284540000|2022-01-04 08:22:20|18970.67|18850.67|18968.26|18848.26|18970.67|18850.67|18968.22|18848.22|10
1641284550000|2022-01-04 08:22:30|18968.2|18848.2|18969.05|18849.05|18969.45|18849.45|18968.2|18848.2|10
1641284560000|2022-01-04 08:22:40|18968.75|18848.75|18965.84|18845.84|18968.75|18848.75|18965.84|18845.84|10
1641284570000|2022-01-04 08:22:50|18965.55|18845.55|18964.27|18844.27|18965.55|18845.55|18963.98|18843.98|9
1641284580000|2022-01-04 08:23:00|18963.67|18843.67|18964.38|18844.38|18964.59|18844.59|18963.62|18843.62|10
1641284590000|2022-01-04 08:23:10|18964.25|18844.25|18965.43|18845.43|18965.64|18845.64|18964.25|18844.25|8
1641284600000|2022-01-04 08:23:20|18965.07|18845.07|18964.58|18844.58|18965.07|18845.07|18964.05|18844.05|10
1641284610000|2022-01-04 08:23:30|18964.59|18844.59|18966.73|18846.73|18966.73|18846.73|18964.2|18844.2|9
1641284620000|2022-01-04 08:23:40|18967|18847|18968.29|18848.29|18968.53|18848.53|18966.63|18846.63|10
1641284630000|2022-01-04 08:23:50|18968.27|18848.27|18968.93|18848.93|18968.98|18848.98|18968.01|18848.01|8
1641284640000|2022-01-04 08:24:00|18968.86|18848.86|18968.71|18848.71|18968.86|18848.86|18968.14|18848.14|10
1641284650000|2022-01-04 08:24:10|18968.88|18848.88|18970.22|18850.22|18970.22|18850.22|18968.88|18848.88|9
1641284660000|2022-01-04 08:24:20|18970.4|18850.4|18972.11|18852.11|18972.11|18852.11|18970.4|18850.4|10
1641284670000|2022-01-04 08:24:30|18972.24|18852.24|18971.81|18851.81|18972.83|18852.83|18971.81|18851.81|9
1641284680000|2022-01-04 08:24:40|18971.85|18851.85|18970.98|18850.98|18971.85|18851.85|18970.93|18850.93|9
1641284690000|2022-01-04 08:24:50|18970.85|18850.85|18970.07|18850.07|18970.85|18850.85|18970.07|18850.07|10
1641284700000|2022-01-04 08:25:00|18970.6|18850.6|18971.52|18851.52|18971.52|18851.52|18970.24|18850.24|10
1641284710000|2022-01-04 08:25:10|18971.53|18851.53|18972.11|18852.11|18972.16|18852.16|18971.53|18851.53|9
1641284720000|2022-01-04 08:25:20|18972.06|18852.06|18968.9|18848.9|18972.15|18852.15|18968.9|18848.9|9
1641284730000|2022-01-04 08:25:30|18968.59|18848.59|18965.65|18845.65|18968.59|18848.59|18965.65|18845.65|10
1641284740000|2022-01-04 08:25:40|18965.24|18845.24|18964.82|18844.82|18965.24|18845.24|18964.73|18844.73|10
1641284750000|2022-01-04 08:25:50|18964.95|18844.95|18965.03|18845.03|18965.37|18845.37|18964.83|18844.83|10
1641284760000|2022-01-04 08:26:00|18965.06|18845.06|18968.51|18848.51|18968.52|18848.52|18965.06|18845.06|10
1641284770000|2022-01-04 08:26:10|18968.93|18848.93|18970.01|18850.01|18970.52|18850.52|18968.93|18848.93|10
1641284780000|2022-01-04 08:26:20|18969.85|18849.85|18971.44|18851.44|18971.44|18851.44|18969.75|18849.75|9
1641284790000|2022-01-04 08:26:30|18972.12|18852.12|18973.3|18853.3|18973.62|18853.62|18972.12|18852.12|10
1641284800000|2022-01-04 08:26:40|18974.15|18854.15|18974.68|18854.68|18974.68|18854.68|18974.15|18854.15|10
1641284810000|2022-01-04 08:26:50|18974.67|18854.67|18975.19|18855.19|18975.61|18855.61|18974.61|18854.61|9
1641284820000|2022-01-04 08:27:00|18975.35|18855.35|18980.03|18860.03|18980.03|18860.03|18975.35|18855.35|10
1641284830000|2022-01-04 08:27:10|18980.14|18860.14|18980.06|18860.06|18980.19|18860.19|18979.09|18859.09|10
1641284840000|2022-01-04 08:27:20|18980.12|18860.12|18979.04|18859.04|18980.12|18860.12|18977.9|18857.9|10
1641284850000|2022-01-04 08:27:30|18979.6|18859.6|18978.36|18858.36|18979.74|18859.74|18978.36|18858.36|9
1641284860000|2022-01-04 08:27:40|18977.99|18857.99|18976.46|18856.46|18977.99|18857.99|18976.46|18856.46|9
1641284870000|2022-01-04 08:27:50|18976.57|18856.57|18977.26|18857.26|18977.8|18857.8|18976.18|18856.18|10
1641284880000|2022-01-04 08:28:00|18976.99|18856.99|18979.38|18859.38|18979.38|18859.38|18976.99|18856.99|10
1641284890000|2022-01-04 08:28:10|18979.3|18859.3|18979.57|18859.57|18980.5|18860.5|18979.3|18859.3|8
1641284900000|2022-01-04 08:28:20|18979.7|18859.7|18977.77|18857.77|18979.72|18859.72|18977.77|18857.77|9
1641284910000|2022-01-04 08:28:30|18977.37|18857.37|18975.35|18855.35|18977.53|18857.53|18975.31|18855.31|9
1641284920000|2022-01-04 08:28:40|18975.53|18855.53|18975.32|18855.32|18975.74|18855.74|18975.32|18855.32|9
1641284930000|2022-01-04 08:28:50|18975.19|18855.19|18976.01|18856.01|18976.34|18856.34|18975.19|18855.19|9
1641284940000|2022-01-04 08:29:00|18975.74|18855.74|18976.21|18856.21|18976.21|18856.21|18975.55|18855.55|10
1641284950000|2022-01-04 08:29:10|18976.14|18856.14|18974.42|18854.42|18976.14|18856.14|18974.4|18854.4|10
1641284960000|2022-01-04 08:29:20|18974.34|18854.34|18973.2|18853.2|18974.34|18854.34|18973.04|18853.04|10
1641284970000|2022-01-04 08:29:30|18973.27|18853.27|18972.32|18852.32|18973.27|18853.27|18972.32|18852.32|9
1641284980000|2022-01-04 08:29:40|18971.9|18851.9|18971.49|18851.49|18972.02|18852.02|18971.49|18851.49|10
1641284990000|2022-01-04 08:29:50|18971.5|18851.5|18970.67|18850.67|18971.69|18851.69|18970.49|18850.49|10
1641285000000|2022-01-04 08:30:00|18970.29|18850.29|18971.56|18851.56|18971.56|18851.56|18970.29|18850.29|10
1641285010000|2022-01-04 08:30:10|18971.59|18851.59|18971.81|18851.81|18973.15|18853.15|18971.26|18851.26|10
1641285020000|2022-01-04 08:30:20|18971.83|18851.83|18973.32|18853.32|18973.51|18853.51|18971.69|18851.69|10
1641285030000|2022-01-04 08:30:30|18973.35|18853.35|18973.94|18853.94|18974.77|18854.77|18973.35|18853.35|9
1641285040000|2022-01-04 08:30:40|18974.12|18854.12|18974.52|18854.52|18974.78|18854.78|18974.12|18854.12|10
1641285050000|2022-01-04 08:30:50|18974.63|18854.63|18973.39|18853.39|18974.7|18854.7|18973.39|18853.39|10
1641285060000|2022-01-04 08:31:00|18973.38|18853.38|18973.5|18853.5|18973.79|18853.79|18973.02|18853.02|10
1641285070000|2022-01-04 08:31:10|18973.42|18853.42|18976.84|18856.84|18976.84|18856.84|18973.38|18853.38|10
1641285080000|2022-01-04 08:31:20|18977.07|18857.07|18976.52|18856.52|18977.64|18857.64|18976.52|18856.52|10
1641285090000|2022-01-04 08:31:30|18976.3|18856.3|18976.37|18856.37|18976.37|18856.37|18976.01|18856.01|7
1641285100000|2022-01-04 08:31:40|18976.41|18856.41|18974.7|18854.7|18976.41|18856.41|18974.46|18854.46|10
1641285110000|2022-01-04 08:31:50|18974.72|18854.72|18976.38|18856.38|18976.38|18856.38|18974.72|18854.72|10
1641285120000|2022-01-04 08:32:00|18976.18|18856.18|18974.81|18854.81|18976.18|18856.18|18974.61|18854.61|10
1641285130000|2022-01-04 08:32:10|18975.66|18855.66|18975.74|18855.74|18975.98|18855.98|18975.57|18855.57|10
1641285140000|2022-01-04 08:32:20|18975.34|18855.34|18975.78|18855.78|18975.82|18855.82|18975.34|18855.34|9
1641285150000|2022-01-04 08:32:30|18975.9|18855.9|18977.96|18857.96|18977.96|18857.96|18975.9|18855.9|10
1641285160000|2022-01-04 08:32:40|18978.6|18858.6|18981.39|18861.39|18981.39|18861.39|18978.6|18858.6|10
1641285170000|2022-01-04 08:32:50|18985.76|18865.76|18992.35|18872.35|18992.57|18872.57|18985.76|18865.76|10
1641285180000|2022-01-04 08:33:00|18991.98|18871.98|18993.52|18873.52|18993.68|18873.68|18991.98|18871.98|10
1641285190000|2022-01-04 08:33:10|18993.62|18873.62|18992.32|18872.32|18994.78|18874.78|18992.32|18872.32|10
1641285200000|2022-01-04 08:33:20|18992.27|18872.27|18991.39|18871.39|18992.56|18872.56|18991.13|18871.13|10
1641285210000|2022-01-04 08:33:30|18992.07|18872.07|18991.01|18871.01|18992.84|18872.84|18991.01|18871.01|10
1641285220000|2022-01-04 08:33:40|18990.84|18870.84|18985.41|18865.41|18990.84|18870.84|18985.41|18865.41|10
1641285230000|2022-01-04 08:33:50|18984.48|18864.48|18980.35|18860.35|18984.57|18864.57|18980.35|18860.35|10
1641285240000|2022-01-04 08:34:00|18979.87|18859.87|18979.2|18859.2|18979.92|18859.92|18979.2|18859.2|10
1641285250000|2022-01-04 08:34:10|18978.89|18858.89|18978.12|18858.12|18979.09|18859.09|18978.05|18858.05|10
1641285260000|2022-01-04 08:34:20|18978.32|18858.32|18978.88|18858.88|18978.88|18858.88|18977.98|18857.98|10
1641285270000|2022-01-04 08:34:30|18978.51|18858.51|18978.77|18858.77|18978.77|18858.77|18978.11|18858.11|10
1641285280000|2022-01-04 08:34:40|18978.59|18858.59|18978.33|18858.33|18978.74|18858.74|18977.87|18857.87|9
1641285290000|2022-01-04 08:34:50|18978.49|18858.49|18977.54|18857.54|18978.49|18858.49|18977.44|18857.44|10
1641285300000|2022-01-04 08:35:00|18977.27|18857.27|18974.46|18854.46|18977.27|18857.27|18974.46|18854.46|9
1641285310000|2022-01-04 08:35:10|18974.51|18854.51|18973.91|18853.91|18974.51|18854.51|18973.18|18853.18|10
1641285320000|2022-01-04 08:35:20|18973.84|18853.84|18975.15|18855.15|18975.22|18855.22|18973.82|18853.82|10
1641285330000|2022-01-04 08:35:30|18975.27|18855.27|18974.63|18854.63|18975.3|18855.3|18974.48|18854.48|8
1641285340000|2022-01-04 08:35:40|18974.61|18854.61|18974.34|18854.34|18974.71|18854.71|18974.32|18854.32|9
1641285350000|2022-01-04 08:35:50|18974.29|18854.29|18973.62|18853.62|18974.29|18854.29|18973.4|18853.4|10
1641285360000|2022-01-04 08:36:00|18973.01|18853.01|18974.38|18854.38|18974.38|18854.38|18972.88|18852.88|9
1641285370000|2022-01-04 08:36:10|18974.53|18854.53|18976.09|18856.09|18976.09|18856.09|18974.53|18854.53|10
1641285380000|2022-01-04 08:36:20|18976|18856|18975.64|18855.64|18976|18856|18975.53|18855.53|7
1641285390000|2022-01-04 08:36:30|18975.77|18855.77|18975.51|18855.51|18975.77|18855.77|18974.8|18854.8|9
1641285400000|2022-01-04 08:36:40|18974.94|18854.94|18974.94|18854.94|18975|18855|18974.15|18854.15|10
1641285410000|2022-01-04 08:36:50|18974.95|18854.95|18974.76|18854.76|18975.03|18855.03|18974.32|18854.32|10
1641285420000|2022-01-04 08:37:00|18975.22|18855.22|18978.66|18858.66|18978.66|18858.66|18975.2|18855.2|9
1641285430000|2022-01-04 08:37:10|18979.19|18859.19|18980.48|18860.48|18980.48|18860.48|18978.7|18858.7|10
1641285440000|2022-01-04 08:37:20|18980.08|18860.08|18984.84|18864.84|18984.84|18864.84|18980.08|18860.08|9
1641285450000|2022-01-04 08:37:30|18985.26|18865.26|18987.69|18867.69|18987.75|18867.75|18985.26|18865.26|10
1641285460000|2022-01-04 08:37:40|18988.27|18868.27|18989.84|18869.84|18990.24|18870.24|18988.27|18868.27|9
1641285470000|2022-01-04 08:37:50|18989.89|18869.89|18990.08|18870.08|18990.33|18870.33|18989.7|18869.7|9
1641285480000|2022-01-04 08:38:00|18990.23|18870.23|18991.4|18871.4|18991.4|18871.4|18990.22|18870.22|9
1641285490000|2022-01-04 08:38:10|18991.42|18871.42|18994.13|18874.13|18994.13|18874.13|18991.42|18871.42|10
1641285500000|2022-01-04 08:38:20|18994.61|18874.61|18998.11|18878.11|18998.11|18878.11|18994.55|18874.55|9
1641285510000|2022-01-04 08:38:30|18998.03|18878.03|18999.78|18879.78|18999.89|18879.89|18997.95|18877.95|10
1641285520000|2022-01-04 08:38:40|18999.87|18879.87|19000.96|18880.96|19000.96|18880.96|18999.87|18879.87|9
1641285530000|2022-01-04 08:38:50|19001.14|18881.14|19002.33|18882.33|19002.43|18882.43|19001.05|18881.05|10
1641285540000|2022-01-04 08:39:00|19002.35|18882.35|19003.22|18883.22|19003.22|18883.22|19002.35|18882.35|10
1641285550000|2022-01-04 08:39:10|19003.62|18883.62|19003.92|18883.92|19003.98|18883.98|19003.62|18883.62|9
1641285560000|2022-01-04 08:39:20|19003.78|18883.78|19001.84|18881.84|19003.78|18883.78|19001.84|18881.84|10
1641285570000|2022-01-04 08:39:30|19002.31|18882.31|19001.39|18881.39|19002.31|18882.31|19001.39|18881.39|10
1641285580000|2022-01-04 08:39:40|19001.29|18881.29|19001.43|18881.43|19001.71|18881.71|19001.12|18881.12|9
1641285590000|2022-01-04 08:39:50|19001.17|18881.17|19000.57|18880.57|19001.42|18881.42|19000.57|18880.57|10
1641285600000|2022-01-04 08:40:00|19000.78|18880.78|19002.79|18882.79|19002.79|18882.79|19000.37|18880.37|10
1641285610000|2022-01-04 08:40:10|19003.31|18883.31|19004.31|18884.31|19004.36|18884.36|19003.31|18883.31|10
1641285620000|2022-01-04 08:40:20|19004.35|18884.35|19005.76|18885.76|19005.76|18885.76|19004.18|18884.18|10
1641285630000|2022-01-04 08:40:30|19006.41|18886.41|19007.83|18887.83|19008.05|18888.05|19006.41|18886.41|10
1641285640000|2022-01-04 08:40:40|19007.98|18887.98|19008.04|18888.04|19008.54|18888.54|19007.98|18887.98|9
1641285650000|2022-01-04 08:40:50|19008.43|18888.43|19005.26|18885.26|19008.43|18888.43|19005.26|18885.26|10
1641285660000|2022-01-04 08:41:00|19004.8|18884.8|19004|18884|19004.94|18884.94|19003.73|18883.73|10
1641285670000|2022-01-04 08:41:10|19003.99|18883.99|19003.41|18883.41|19003.99|18883.99|19003.33|18883.33|10
1641285680000|2022-01-04 08:41:20|19003.37|18883.37|19001.27|18881.27|19003.37|18883.37|19001.27|18881.27|10
1641285690000|2022-01-04 08:41:30|19001.23|18881.23|18999.06|18879.06|19001.23|18881.23|18999.06|18879.06|9
1641285700000|2022-01-04 08:41:40|18998.87|18878.87|18996.36|18876.36|18998.87|18878.87|18996.36|18876.36|9
1641285710000|2022-01-04 08:41:50|18996.39|18876.39|18995.49|18875.49|18996.39|18876.39|18994.93|18874.93|10
1641285720000|2022-01-04 08:42:00|18995.52|18875.52|18992.12|18872.12|18995.61|18875.61|18992.04|18872.04|10
1641285730000|2022-01-04 08:42:10|18992.06|18872.06|18988.53|18868.53|18992.06|18872.06|18988.53|18868.53|10
1641285740000|2022-01-04 08:42:20|18988.09|18868.09|18987.23|18867.23|18988.14|18868.14|18987.23|18867.23|9
1641285750000|2022-01-04 08:42:30|18987.22|18867.22|18987.46|18867.46|18987.72|18867.72|18987.11|18867.11|10
1641285760000|2022-01-04 08:42:40|18987.21|18867.21|18984.59|18864.59|18987.49|18867.49|18984.59|18864.59|9
1641285770000|2022-01-04 08:42:50|18984.48|18864.48|18984.44|18864.44|18984.48|18864.48|18983.91|18863.91|9
1641285780000|2022-01-04 08:43:00|18984.36|18864.36|18986.69|18866.69|18986.79|18866.79|18984.3|18864.3|9
1641285790000|2022-01-04 08:43:10|18986.8|18866.8|18985.36|18865.36|18986.81|18866.81|18985.36|18865.36|10
1641285800000|2022-01-04 08:43:20|18985.3|18865.3|18980.7|18860.7|18985.3|18865.3|18980.7|18860.7|9
1641285810000|2022-01-04 08:43:30|18980.49|18860.49|18979.69|18859.69|18980.51|18860.51|18979.69|18859.69|8
1641285820000|2022-01-04 08:43:40|18979.8|18859.8|18980.06|18860.06|18980.44|18860.44|18979.69|18859.69|10
1641285830000|2022-01-04 08:43:50|18980.52|18860.52|18977.36|18857.36|18980.52|18860.52|18977.36|18857.36|9
1641285840000|2022-01-04 08:44:00|18976.53|18856.53|18976.03|18856.03|18976.71|18856.71|18976.03|18856.03|10
1641285850000|2022-01-04 08:44:10|18975.98|18855.98|18976.28|18856.28|18976.28|18856.28|18975.9|18855.9|9
1641285860000|2022-01-04 08:44:20|18976.06|18856.06|18974.97|18854.97|18976.06|18856.06|18974.97|18854.97|10
1641285870000|2022-01-04 08:44:30|18974.07|18854.07|18973.15|18853.15|18974.07|18854.07|18973.15|18853.15|10
1641285880000|2022-01-04 08:44:40|18972.83|18852.83|18971.94|18851.94|18972.86|18852.86|18971.94|18851.94|10
1641285890000|2022-01-04 08:44:50|18971.27|18851.27|18964.27|18844.27|18971.27|18851.27|18964.27|18844.27|10
1641285900000|2022-01-04 08:45:00|18962.7|18842.7|18960.05|18840.05|18962.7|18842.7|18959.3|18839.3|10
1641285910000|2022-01-04 08:45:10|18959.79|18839.79|18959.21|18839.21|18959.79|18839.79|18959.07|18839.07|10
1641285920000|2022-01-04 08:45:20|18959.32|18839.32|18958.61|18838.61|18959.32|18839.32|18958.61|18838.61|10
1641285930000|2022-01-04 08:45:30|18958.11|18838.11|18956.31|18836.31|18958.27|18838.27|18956.31|18836.31|10
1641285940000|2022-01-04 08:45:40|18956.3|18836.3|18954.35|18834.35|18956.3|18836.3|18954.35|18834.35|10
1641285950000|2022-01-04 08:45:50|18954.21|18834.21|18948.18|18828.18|18954.21|18834.21|18948.18|18828.18|10
1641285960000|2022-01-04 08:46:00|18946.64|18826.64|18941.82|18821.82|18946.64|18826.64|18941.82|18821.82|9
1641285970000|2022-01-04 08:46:10|18939.67|18819.67|18940.78|18820.78|18940.78|18820.78|18938.21|18818.21|10
1641285980000|2022-01-04 08:46:20|18940.44|18820.44|18936.22|18816.22|18940.44|18820.44|18936.22|18816.22|10
1641285990000|2022-01-04 08:46:30|18935.44|18815.44|18932.29|18812.29|18935.44|18815.44|18932.29|18812.29|10
1641286000000|2022-01-04 08:46:40|18932.97|18812.97|18934.41|18814.41|18934.41|18814.41|18932.97|18812.97|9
1641286010000|2022-01-04 08:46:50|18934.06|18814.06|18934.14|18814.14|18934.76|18814.76|18934.02|18814.02|10
1641286020000|2022-01-04 08:47:00|18934.69|18814.69|18932.9|18812.9|18934.88|18814.88|18932.77|18812.77|10
1641286030000|2022-01-04 08:47:10|18932.91|18812.91|18930.03|18810.03|18932.91|18812.91|18930.03|18810.03|10
1641286040000|2022-01-04 08:47:20|18930.21|18810.21|18925.6|18805.6|18930.21|18810.21|18925.21|18805.21|10
1641286050000|2022-01-04 08:47:30|18925.56|18805.56|18926.57|18806.57|18926.57|18806.57|18925.56|18805.56|10
1641286060000|2022-01-04 08:47:40|18927.01|18807.01|18928.28|18808.28|18928.28|18808.28|18927.01|18807.01|10
1641286070000|2022-01-04 08:47:50|18928.69|18808.69|18931.3|18811.3|18931.3|18811.3|18928.69|18808.69|10
1641286080000|2022-01-04 08:48:00|18931.76|18811.76|18932.84|18812.84|18932.84|18812.84|18931.61|18811.61|10
1641286090000|2022-01-04 08:48:10|18932.82|18812.82|18931.3|18811.3|18933.26|18813.26|18931.3|18811.3|10
1641286100000|2022-01-04 08:48:20|18930.89|18810.89|18929.08|18809.08|18931.01|18811.01|18929.08|18809.08|10
1641286110000|2022-01-04 08:48:30|18928.92|18808.92|18931.47|18811.47|18931.47|18811.47|18928.92|18808.92|10
1641286120000|2022-01-04 08:48:40|18931.27|18811.27|18931.67|18811.67|18931.67|18811.67|18930.63|18810.63|10
1641286130000|2022-01-04 08:48:50|18931.44|18811.44|18930.67|18810.67|18931.44|18811.44|18930.66|18810.66|10
1641286140000|2022-01-04 08:49:00|18930.52|18810.52|18930.81|18810.81|18931.09|18811.09|18930.21|18810.21|10
1641286150000|2022-01-04 08:49:10|18930.98|18810.98|18931.64|18811.64|18931.86|18811.86|18930.98|18810.98|10
1641286160000|2022-01-04 08:49:20|18931.44|18811.44|18931.46|18811.46|18931.68|18811.68|18931.43|18811.43|7
1641286170000|2022-01-04 08:49:30|18931.89|18811.89|18935.22|18815.22|18935.35|18815.35|18931.89|18811.89|10
1641286180000|2022-01-04 08:49:40|18935.61|18815.61|18935.38|18815.38|18935.77|18815.77|18935.38|18815.38|10
1641286190000|2022-01-04 08:49:50|18935.09|18815.09|18934|18814|18935.09|18815.09|18934|18814|10
1641286200000|2022-01-04 08:50:00|18933.73|18813.73|18933.24|18813.24|18933.75|18813.75|18933.08|18813.08|9
1641286210000|2022-01-04 08:50:10|18933.25|18813.25|18934.05|18814.05|18934.64|18814.64|18933.1|18813.1|10
1641286220000|2022-01-04 08:50:20|18934.34|18814.34|18932.32|18812.32|18934.34|18814.34|18932.32|18812.32|10
1641286230000|2022-01-04 08:50:30|18931.85|18811.85|18931.37|18811.37|18931.87|18811.87|18931.37|18811.37|10
1641286240000|2022-01-04 08:50:40|18931.22|18811.22|18931.24|18811.24|18931.34|18811.34|18930.98|18810.98|7
1641286250000|2022-01-04 08:50:50|18931.74|18811.74|18931.65|18811.65|18931.85|18811.85|18931.65|18811.65|9
1641286260000|2022-01-04 08:51:00|18931.63|18811.63|18928.64|18808.64|18931.63|18811.63|18928.64|18808.64|10
1641286270000|2022-01-04 08:51:10|18928.58|18808.58|18923.98|18803.98|18928.58|18808.58|18923.98|18803.98|10
1641286280000|2022-01-04 08:51:20|18923.65|18803.65|18924.01|18804.01|18924.56|18804.56|18923.3|18803.3|10
1641286290000|2022-01-04 08:51:30|18923.98|18803.98|18924.65|18804.65|18924.88|18804.88|18923.88|18803.88|9
1641286300000|2022-01-04 08:51:40|18924.76|18804.76|18924.79|18804.79|18925.07|18805.07|18924.49|18804.49|9
1641286310000|2022-01-04 08:51:50|18924.78|18804.78|18922.63|18802.63|18925.03|18805.03|18922.63|18802.63|10
1641286320000|2022-01-04 08:52:00|18922.85|18802.85|18923.41|18803.41|18923.56|18803.56|18922.72|18802.72|10
1641286330000|2022-01-04 08:52:10|18923.54|18803.54|18923.63|18803.63|18923.63|18803.63|18921.82|18801.82|10
1641286340000|2022-01-04 08:52:20|18924.06|18804.06|18924.68|18804.68|18924.73|18804.73|18924.06|18804.06|10
1641286350000|2022-01-04 08:52:30|18925.01|18805.01|18925.13|18805.13|18925.48|18805.48|18924.98|18804.98|10
1641286360000|2022-01-04 08:52:40|18925.09|18805.09|18924.97|18804.97|18925.2|18805.2|18924.75|18804.75|9
1641286370000|2022-01-04 08:52:50|18924.91|18804.91|18923.65|18803.65|18924.91|18804.91|18923.65|18803.65|9
1641286380000|2022-01-04 08:53:00|18923.5|18803.5|18921.02|18801.02|18923.5|18803.5|18920.89|18800.89|10
1641286390000|2022-01-04 08:53:10|18920.38|18800.38|18920.63|18800.63|18920.63|18800.63|18919.8|18799.8|10
1641286400000|2022-01-04 08:53:20|18920.79|18800.79|18925.5|18805.5|18925.5|18805.5|18920.79|18800.79|10
1641286410000|2022-01-04 08:53:30|18925.45|18805.45|18928.49|18808.49|18928.49|18808.49|18925.41|18805.41|10
1641286420000|2022-01-04 08:53:40|18928.44|18808.44|18927.82|18807.82|18928.74|18808.74|18927.82|18807.82|10
1641286430000|2022-01-04 08:53:50|18925.61|18805.61|18926.65|18806.65|18926.79|18806.79|18925.61|18805.61|9
1641286440000|2022-01-04 08:54:00|18926.64|18806.64|18926.36|18806.36|18926.81|18806.81|18926.23|18806.23|10
1641286450000|2022-01-04 08:54:10|18926.14|18806.14|18926.09|18806.09|18926.19|18806.19|18925.98|18805.98|9
1641286460000|2022-01-04 08:54:20|18926.25|18806.25|18929.12|18809.12|18929.12|18809.12|18925.9|18805.9|10
1641286470000|2022-01-04 08:54:30|18929.56|18809.56|18928.99|18808.99|18929.73|18809.73|18928.99|18808.99|9
1641286480000|2022-01-04 08:54:40|18929.07|18809.07|18928.8|18808.8|18929.09|18809.09|18928.56|18808.56|8
1641286490000|2022-01-04 08:54:50|18928.58|18808.58|18929.32|18809.32|18929.38|18809.38|18928.58|18808.58|9
1641286500000|2022-01-04 08:55:00|18929.36|18809.36|18931.69|18811.69|18931.69|18811.69|18929.36|18809.36|9
1641286510000|2022-01-04 08:55:10|18931.99|18811.99|18935.16|18815.16|18935.28|18815.28|18931.99|18811.99|9
1641286520000|2022-01-04 08:55:20|18934.8|18814.8|18934.32|18814.32|18934.8|18814.8|18934.2|18814.2|8
1641286530000|2022-01-04 08:55:30|18934.58|18814.58|18933.6|18813.6|18934.96|18814.96|18933.6|18813.6|10
1641286540000|2022-01-04 08:55:40|18933.14|18813.14|18932.55|18812.55|18933.14|18813.14|18932.5|18812.5|8
1641286550000|2022-01-04 08:55:50|18932.33|18812.33|18931.89|18811.89|18932.33|18812.33|18931.89|18811.89|10
1641286560000|2022-01-04 08:56:00|18931.74|18811.74|18932.13|18812.13|18933.22|18813.22|18931.69|18811.69|9
1641286570000|2022-01-04 08:56:10|18932.05|18812.05|18932.4|18812.4|18932.89|18812.89|18931.88|18811.88|9
1641286580000|2022-01-04 08:56:20|18932.5|18812.5|18933.03|18813.03|18933.05|18813.05|18932.35|18812.35|10
1641286590000|2022-01-04 08:56:30|18933.36|18813.36|18934.19|18814.19|18934.19|18814.19|18933.32|18813.32|10
1641286600000|2022-01-04 08:56:40|18933|18813|18929.64|18809.64|18933|18813|18929.64|18809.64|9
1641286610000|2022-01-04 08:56:50|18929.32|18809.32|18928.19|18808.19|18929.32|18809.32|18928.19|18808.19|10
1641286620000|2022-01-04 08:57:00|18927.48|18807.48|18928.29|18808.29|18928.38|18808.38|18927.48|18807.48|10
1641286630000|2022-01-04 08:57:10|18928.61|18808.61|18928.29|18808.29|18928.89|18808.89|18928.29|18808.29|10
1641286640000|2022-01-04 08:57:20|18928.58|18808.58|18930.33|18810.33|18930.33|18810.33|18928.57|18808.57|10
1641286650000|2022-01-04 08:57:30|18930.07|18810.07|18930.78|18810.78|18930.78|18810.78|18930.07|18810.07|9
1641286660000|2022-01-04 08:57:40|18931.17|18811.17|18931.87|18811.87|18931.87|18811.87|18931.17|18811.17|6
1641286670000|2022-01-04 08:57:50|18932.41|18812.41|18932.37|18812.37|18932.49|18812.49|18932.32|18812.32|8
1641286680000|2022-01-04 08:58:00|18932.39|18812.39|18934.35|18814.35|18934.55|18814.55|18932.39|18812.39|10
1641286690000|2022-01-04 08:58:10|18934.89|18814.89|18937.35|18817.35|18937.35|18817.35|18934.89|18814.89|10
1641286700000|2022-01-04 08:58:20|18937.78|18817.78|18937.28|18817.28|18937.97|18817.97|18936.51|18816.51|10
1641286710000|2022-01-04 08:58:30|18937.03|18817.03|18934.95|18814.95|18937.03|18817.03|18934.79|18814.79|10
1641286720000|2022-01-04 08:58:40|18935.14|18815.14|18935.46|18815.46|18935.46|18815.46|18934.76|18814.76|10
1641286730000|2022-01-04 08:58:50|18936.06|18816.06|18938.16|18818.16|18938.16|18818.16|18936.06|18816.06|10
1641286740000|2022-01-04 08:59:00|18938.13|18818.13|18942|18822|18942|18822|18938.13|18818.13|10
1641286750000|2022-01-04 08:59:10|18942.09|18822.09|18942.9|18822.9|18943.89|18823.89|18942.09|18822.09|9
1641286760000|2022-01-04 08:59:20|18942.49|18822.49|18941.65|18821.65|18942.49|18822.49|18941.51|18821.51|10
1641286770000|2022-01-04 08:59:30|18941.41|18821.41|18942.87|18822.87|18943.06|18823.06|18941.41|18821.41|9
1641286780000|2022-01-04 08:59:40|18943.01|18823.01|18943.82|18823.82|18943.82|18823.82|18942.94|18822.94|9
1641286790000|2022-01-04 08:59:50|18943.96|18823.96|18944.06|18824.06|18944.19|18824.19|18943.59|18823.59|10
1641286800000|2022-01-04 09:00:00|18944.11|18824.11|18950.76|18830.76|18950.76|18830.76|18943.53|18823.53|10
1641286810000|2022-01-04 09:00:10|18951.11|18831.11|18952.59|18832.59|18952.59|18832.59|18950.31|18830.31|10
1641286820000|2022-01-04 09:00:20|18952.91|18832.91|18949.28|18829.28|18952.91|18832.91|18949.28|18829.28|10
1641286830000|2022-01-04 09:00:30|18949.56|18829.56|18948.88|18828.88|18949.56|18829.56|18948.56|18828.56|10
1641286840000|2022-01-04 09:00:40|18948.6|18828.6|18948.99|18828.99|18949.95|18829.95|18948.6|18828.6|9
1641286850000|2022-01-04 09:00:50|18948.75|18828.75|18947.07|18827.07|18948.75|18828.75|18947.07|18827.07|10
1641286860000|2022-01-04 09:01:00|18946.84|18826.84|18945.43|18825.43|18946.84|18826.84|18945.43|18825.43|9
1641286870000|2022-01-04 09:01:10|18945.36|18825.36|18945.26|18825.26|18945.36|18825.36|18944.13|18824.13|10
1641286880000|2022-01-04 09:01:20|18945.11|18825.11|18945.8|18825.8|18945.8|18825.8|18945.11|18825.11|9
1641286890000|2022-01-04 09:01:30|18945.47|18825.47|18945.23|18825.23|18945.59|18825.59|18944.87|18824.87|10
1641286900000|2022-01-04 09:01:40|18945.03|18825.03|18943.38|18823.38|18945.1|18825.1|18943.38|18823.38|10
1641286910000|2022-01-04 09:01:50|18942.97|18822.97|18939.98|18819.98|18942.97|18822.97|18939.98|18819.98|10
1641286920000|2022-01-04 09:02:00|18939.97|18819.97|18939.42|18819.42|18939.97|18819.97|18939.42|18819.42|10
1641286930000|2022-01-04 09:02:10|18939.58|18819.58|18933.44|18813.44|18939.58|18819.58|18933.42|18813.42|10
1641286940000|2022-01-04 09:02:20|18931.97|18811.97|18929.03|18809.03|18931.97|18811.97|18928.75|18808.75|10
1641286950000|2022-01-04 09:02:30|18928.82|18808.82|18927.53|18807.53|18928.82|18808.82|18927.53|18807.53|10
1641286960000|2022-01-04 09:02:40|18927.8|18807.8|18930.32|18810.32|18930.32|18810.32|18926.88|18806.88|9
1641286970000|2022-01-04 09:02:50|18930.54|18810.54|18931.51|18811.51|18931.53|18811.53|18930.54|18810.54|10
1641286980000|2022-01-04 09:03:00|18931.73|18811.73|18934.38|18814.38|18934.38|18814.38|18931.73|18811.73|10
1641286990000|2022-01-04 09:03:10|18934.54|18814.54|18936.17|18816.17|18936.27|18816.27|18934.54|18814.54|10
1641287000000|2022-01-04 09:03:20|18936.3|18816.3|18936.89|18816.89|18936.89|18816.89|18936.06|18816.06|10
1641287010000|2022-01-04 09:03:30|18937.13|18817.13|18940.65|18820.65|18940.65|18820.65|18937.13|18817.13|9
1641287020000|2022-01-04 09:03:40|18940.87|18820.87|18941.75|18821.75|18941.75|18821.75|18940.82|18820.82|10
1641287030000|2022-01-04 09:03:50|18941.88|18821.88|18942.4|18822.4|18942.4|18822.4|18941.88|18821.88|9
1641287040000|2022-01-04 09:04:00|18942.45|18822.45|18942.85|18822.85|18943.16|18823.16|18942.45|18822.45|10
1641287050000|2022-01-04 09:04:10|18943.35|18823.35|18943.75|18823.75|18944|18824|18943.35|18823.35|10
1641287060000|2022-01-04 09:04:20|18943.56|18823.56|18946|18826|18946|18826|18943.56|18823.56|10
1641287070000|2022-01-04 09:04:30|18946.4|18826.4|18948.57|18828.57|18948.57|18828.57|18946.4|18826.4|10
1641287080000|2022-01-04 09:04:40|18949.21|18829.21|18949.23|18829.23|18949.23|18829.23|18948.64|18828.64|10
1641287090000|2022-01-04 09:04:50|18948.98|18828.98|18951.41|18831.41|18951.41|18831.41|18948.98|18828.98|10
1641287100000|2022-01-04 09:05:00|18950.85|18830.85|18952.95|18832.95|18953.26|18833.26|18950.73|18830.73|10
1641287110000|2022-01-04 09:05:10|18952.99|18832.99|18956.67|18836.67|18956.67|18836.67|18952.99|18832.99|10
1641287120000|2022-01-04 09:05:20|18956.77|18836.77|18956.64|18836.64|18957|18837|18956.56|18836.56|10
1641287130000|2022-01-04 09:05:30|18956.8|18836.8|18955.76|18835.76|18956.95|18836.95|18955.76|18835.76|10
1641287140000|2022-01-04 09:05:40|18955.83|18835.83|18956.01|18836.01|18956.01|18836.01|18955.19|18835.19|9
1641287150000|2022-01-04 09:05:50|18955.91|18835.91|18957.15|18837.15|18957.59|18837.59|18955.91|18835.91|10
1641287160000|2022-01-04 09:06:00|18957.25|18837.25|18957.53|18837.53|18957.8|18837.8|18957.25|18837.25|10
1641287170000|2022-01-04 09:06:10|18957.99|18837.99|18960.95|18840.95|18960.95|18840.95|18957.66|18837.66|10
1641287180000|2022-01-04 09:06:20|18961.18|18841.18|18960.95|18840.95|18961.33|18841.33|18960.71|18840.71|9
1641287190000|2022-01-04 09:06:30|18960.92|18840.92|18961.35|18841.35|18961.56|18841.56|18960.87|18840.87|8
1641287200000|2022-01-04 09:06:40|18961.39|18841.39|18963.52|18843.52|18963.65|18843.65|18961.39|18841.39|10
1641287210000|2022-01-04 09:06:50|18963.49|18843.49|18964.73|18844.73|18964.73|18844.73|18963.49|18843.49|10
1641287220000|2022-01-04 09:07:00|18965.11|18845.11|18968.1|18848.1|18968.1|18848.1|18965.05|18845.05|10
1641287230000|2022-01-04 09:07:10|18967.86|18847.86|18967.35|18847.35|18967.89|18847.89|18967.04|18847.04|10
1641287240000|2022-01-04 09:07:20|18967.81|18847.81|18968.36|18848.36|18968.67|18848.67|18967.81|18847.81|10
1641287250000|2022-01-04 09:07:30|18967.7|18847.7|18967.34|18847.34|18967.99|18847.99|18967.3|18847.3|10
1641287260000|2022-01-04 09:07:40|18967.3|18847.3|18968.3|18848.3|18968.36|18848.36|18967.21|18847.21|10
1641287270000|2022-01-04 09:07:50|18968.47|18848.47|18968.49|18848.49|18969.14|18849.14|18968.47|18848.47|9
1641287280000|2022-01-04 09:08:00|18968.55|18848.55|18969.07|18849.07|18969.09|18849.09|18968.38|18848.38|9
1641287290000|2022-01-04 09:08:10|18968.97|18848.97|18969.35|18849.35|18969.56|18849.56|18968.42|18848.42|10
1641287300000|2022-01-04 09:08:20|18969.67|18849.67|18970.55|18850.55|18970.68|18850.68|18969.61|18849.61|10
1641287310000|2022-01-04 09:08:30|18970.56|18850.56|18970.33|18850.33|18970.7|18850.7|18970.03|18850.03|8
1641287320000|2022-01-04 09:08:40|18970.28|18850.28|18970.85|18850.85|18970.85|18850.85|18970.18|18850.18|9
1641287330000|2022-01-04 09:08:50|18970.53|18850.53|18970.43|18850.43|18970.53|18850.53|18970.43|18850.43|3
1641287340000|2022-01-04 09:09:00|18970.5|18850.5|18972.5|18852.5|18972.56|18852.56|18970.31|18850.31|9
1641287350000|2022-01-04 09:09:10|18972.47|18852.47|18970.62|18850.62|18972.56|18852.56|18970.62|18850.62|8
1641287360000|2022-01-04 09:09:20|18970.35|18850.35|18965.96|18845.96|18970.35|18850.35|18965.96|18845.96|9
1641287370000|2022-01-04 09:09:30|18965.24|18845.24|18965.67|18845.67|18965.83|18845.83|18965.24|18845.24|9
1641287380000|2022-01-04 09:09:40|18965.63|18845.63|18967.42|18847.42|18967.42|18847.42|18965.63|18845.63|8
1641287390000|2022-01-04 09:09:50|18967.64|18847.64|18967.64|18847.64|18967.96|18847.96|18967.39|18847.39|10
1641287400000|2022-01-04 09:10:00|18967.79|18847.79|18968.68|18848.68|18969.02|18849.02|18967.72|18847.72|10
1641287410000|2022-01-04 09:10:10|18968.85|18848.85|18973.14|18853.14|18973.14|18853.14|18968.85|18848.85|9
1641287420000|2022-01-04 09:10:20|18973.39|18853.39|18973.67|18853.67|18973.67|18853.67|18973.38|18853.38|9
1641287430000|2022-01-04 09:10:30|18973.79|18853.79|18973.77|18853.77|18973.85|18853.85|18973.55|18853.55|10
1641287440000|2022-01-04 09:10:40|18974.12|18854.12|18974.35|18854.35|18974.35|18854.35|18973.7|18853.7|8
1641287450000|2022-01-04 09:10:50|18974.51|18854.51|18974.07|18854.07|18974.51|18854.51|18974|18854|8
1641287460000|2022-01-04 09:11:00|18973.99|18853.99|18974.13|18854.13|18974.17|18854.17|18973.73|18853.73|9
1641287470000|2022-01-04 09:11:10|18974.01|18854.01|18972.06|18852.06|18974.26|18854.26|18972.06|18852.06|10
1641287480000|2022-01-04 09:11:20|18971.91|18851.91|18972.44|18852.44|18972.44|18852.44|18971.9|18851.9|9
1641287490000|2022-01-04 09:11:30|18973.24|18853.24|18973.67|18853.67|18973.82|18853.82|18972.89|18852.89|8
1641287500000|2022-01-04 09:11:40|18973.87|18853.87|18973.68|18853.68|18973.98|18853.98|18972.67|18852.67|10
1641287510000|2022-01-04 09:11:50|18973.65|18853.65|18974.76|18854.76|18974.76|18854.76|18973.53|18853.53|10
1641287520000|2022-01-04 09:12:00|18974.82|18854.82|18976.17|18856.17|18976.17|18856.17|18974.35|18854.35|10
1641287530000|2022-01-04 09:12:10|18974.72|18854.72|18971.92|18851.92|18975.02|18855.02|18971.92|18851.92|10
1641287540000|2022-01-04 09:12:20|18971.69|18851.69|18969.48|18849.48|18971.69|18851.69|18969.48|18849.48|9
1641287550000|2022-01-04 09:12:30|18968.62|18848.62|18966.8|18846.8|18968.62|18848.62|18966.56|18846.56|10
1641287560000|2022-01-04 09:12:40|18966.64|18846.64|18964.05|18844.05|18966.64|18846.64|18963.94|18843.94|10
1641287570000|2022-01-04 09:12:50|18963.98|18843.98|18964.64|18844.64|18964.76|18844.76|18963.98|18843.98|10
1641287580000|2022-01-04 09:13:00|18964.82|18844.82|18963.9|18843.9|18964.82|18844.82|18963.9|18843.9|9
1641287590000|2022-01-04 09:13:10|18964.05|18844.05|18962.21|18842.21|18964.2|18844.2|18962.21|18842.21|10
1641287600000|2022-01-04 09:13:20|18961.87|18841.87|18959.07|18839.07|18961.91|18841.91|18959.07|18839.07|10
1641287610000|2022-01-04 09:13:30|18958.76|18838.76|18959.95|18839.95|18959.95|18839.95|18958.56|18838.56|10
1641287620000|2022-01-04 09:13:40|18959.98|18839.98|18961.19|18841.19|18961.19|18841.19|18959.98|18839.98|9
1641287630000|2022-01-04 09:13:50|18961.21|18841.21|18961.58|18841.58|18961.61|18841.61|18961.07|18841.07|10
1641287640000|2022-01-04 09:14:00|18962.34|18842.34|18964.7|18844.7|18964.7|18844.7|18962.34|18842.34|9
1641287650000|2022-01-04 09:14:10|18964.84|18844.84|18965.31|18845.31|18965.53|18845.53|18964.84|18844.84|9
1641287660000|2022-01-04 09:14:20|18965.6|18845.6|18965.76|18845.76|18965.82|18845.82|18965.38|18845.38|10
1641287670000|2022-01-04 09:14:30|18965.47|18845.47|18964.1|18844.1|18965.47|18845.47|18964.1|18844.1|10
1641287680000|2022-01-04 09:14:40|18963.87|18843.87|18958.58|18838.58|18963.87|18843.87|18958.58|18838.58|10
1641287690000|2022-01-04 09:14:50|18958.22|18838.22|18955.81|18835.81|18958.22|18838.22|18955.81|18835.81|10
1641287700000|2022-01-04 09:15:00|18955.4|18835.4|18954.46|18834.46|18955.4|18835.4|18954.27|18834.27|9
1641287710000|2022-01-04 09:15:10|18954.48|18834.48|18953.92|18833.92|18954.51|18834.51|18953.74|18833.74|9
1641287720000|2022-01-04 09:15:20|18953.82|18833.82|18953.88|18833.88|18953.88|18833.88|18953.43|18833.43|10
1641287730000|2022-01-04 09:15:30|18954.03|18834.03|18954.67|18834.67|18954.92|18834.92|18954.03|18834.03|10
1641287740000|2022-01-04 09:15:40|18955.04|18835.04|18955.39|18835.39|18955.62|18835.62|18955.04|18835.04|9
1641287750000|2022-01-04 09:15:50|18956.26|18836.26|18955.96|18835.96|18956.26|18836.26|18955.75|18835.75|10
1641287760000|2022-01-04 09:16:00|18956.13|18836.13|18956.5|18836.5|18956.5|18836.5|18956.03|18836.03|10
1641287770000|2022-01-04 09:16:10|18956.51|18836.51|18955.8|18835.8|18956.76|18836.76|18955.8|18835.8|10
1641287780000|2022-01-04 09:16:20|18955.63|18835.63|18955.19|18835.19|18955.71|18835.71|18955.19|18835.19|9
1641287790000|2022-01-04 09:16:30|18955.29|18835.29|18955.69|18835.69|18955.87|18835.87|18955.17|18835.17|10
1641287800000|2022-01-04 09:16:40|18955.72|18835.72|18955.61|18835.61|18955.89|18835.89|18955.58|18835.58|10
1641287810000|2022-01-04 09:16:50|18955.88|18835.88|18957.08|18837.08|18957.08|18837.08|18955.8|18835.8|9
1641287820000|2022-01-04 09:17:00|18957.28|18837.28|18962.11|18842.11|18962.11|18842.11|18957.21|18837.21|10
1641287830000|2022-01-04 09:17:10|18962.25|18842.25|18967.07|18847.07|18967.07|18847.07|18962.25|18842.25|10
1641287840000|2022-01-04 09:17:20|18967.48|18847.48|18967.77|18847.77|18968.81|18848.81|18967.37|18847.37|10
1641287850000|2022-01-04 09:17:30|18967.63|18847.63|18967.88|18847.88|18968.17|18848.17|18967.63|18847.63|10
1641287860000|2022-01-04 09:17:40|18968.33|18848.33|18966.78|18846.78|18968.34|18848.34|18966.78|18846.78|10
1641287870000|2022-01-04 09:17:50|18966.84|18846.84|18965.47|18845.47|18966.84|18846.84|18965.47|18845.47|10
1641287880000|2022-01-04 09:18:00|18965.19|18845.19|18966.21|18846.21|18966.33|18846.33|18965.19|18845.19|10
1641287890000|2022-01-04 09:18:10|18966.09|18846.09|18965.27|18845.27|18966.09|18846.09|18965.12|18845.12|10
1641287900000|2022-01-04 09:18:20|18965.49|18845.49|18965.44|18845.44|18965.49|18845.49|18964.43|18844.43|10
1641287910000|2022-01-04 09:18:30|18965.43|18845.43|18965.68|18845.68|18965.68|18845.68|18964.54|18844.54|10
1641287920000|2022-01-04 09:18:40|18965.59|18845.59|18965.5|18845.5|18965.59|18845.59|18965.32|18845.32|9
1641287930000|2022-01-04 09:18:50|18965.56|18845.56|18964.48|18844.48|18965.78|18845.78|18964.48|18844.48|10
1641287940000|2022-01-04 09:19:00|18964.11|18844.11|18964.98|18844.98|18965.21|18845.21|18964.11|18844.11|10
1641287950000|2022-01-04 09:19:10|18964.81|18844.81|18964.64|18844.64|18965.03|18845.03|18964.64|18844.64|9
1641287960000|2022-01-04 09:19:20|18964.3|18844.3|18965.92|18845.92|18965.92|18845.92|18964.3|18844.3|10
1641287970000|2022-01-04 09:19:30|18966.1|18846.1|18965.21|18845.21|18966.1|18846.1|18965.21|18845.21|10
1641287980000|2022-01-04 09:19:40|18965.17|18845.17|18962.63|18842.63|18965.17|18845.17|18962.63|18842.63|10
1641287990000|2022-01-04 09:19:50|18962.42|18842.42|18962.62|18842.62|18963.85|18843.85|18962.28|18842.28|10
1641288000000|2022-01-04 09:20:00|18962.59|18842.59|18963.08|18843.08|18963.42|18843.42|18962.58|18842.58|10
1641288010000|2022-01-04 09:20:10|18963.24|18843.24|18963.68|18843.68|18963.68|18843.68|18962.8|18842.8|9
1641288020000|2022-01-04 09:20:20|18963.73|18843.73|18963.53|18843.53|18963.97|18843.97|18963.53|18843.53|9
1641288030000|2022-01-04 09:20:30|18963.58|18843.58|18963.17|18843.17|18963.71|18843.71|18963.13|18843.13|10
1641288040000|2022-01-04 09:20:40|18963.09|18843.09|18962.62|18842.62|18963.17|18843.17|18962.34|18842.34|10
1641288050000|2022-01-04 09:20:50|18962.42|18842.42|18962.61|18842.61|18962.61|18842.61|18962.39|18842.39|8
1641288060000|2022-01-04 09:21:00|18962.71|18842.71|18965.6|18845.6|18965.6|18845.6|18962.71|18842.71|10
1641288070000|2022-01-04 09:21:10|18966.13|18846.13|18967.88|18847.88|18967.88|18847.88|18966.13|18846.13|10
1641288080000|2022-01-04 09:21:20|18967.97|18847.97|18970.87|18850.87|18970.87|18850.87|18967.97|18847.97|10
1641288090000|2022-01-04 09:21:30|18970.97|18850.97|18968.18|18848.18|18971.62|18851.62|18968.18|18848.18|9
1641288100000|2022-01-04 09:21:40|18968.4|18848.4|18963.89|18843.89|18968.4|18848.4|18963.89|18843.89|10
1641288110000|2022-01-04 09:21:50|18963.52|18843.52|18963.41|18843.41|18963.8|18843.8|18963.24|18843.24|9
1641288120000|2022-01-04 09:22:00|18963.28|18843.28|18956.87|18836.87|18963.28|18843.28|18956.87|18836.87|10
1641288130000|2022-01-04 09:22:10|18956.54|18836.54|18954.07|18834.07|18956.54|18836.54|18953.95|18833.95|9
1641288140000|2022-01-04 09:22:20|18952.98|18832.98|18953.96|18833.96|18953.96|18833.96|18952.91|18832.91|10
1641288150000|2022-01-04 09:22:30|18954.24|18834.24|18953.84|18833.84|18954.24|18834.24|18953.82|18833.82|8
1641288160000|2022-01-04 09:22:40|18953.9|18833.9|18952.78|18832.78|18954.4|18834.4|18952.78|18832.78|10
1641288170000|2022-01-04 09:22:50|18952.91|18832.91|18952.36|18832.36|18952.92|18832.92|18952.36|18832.36|9
1641288180000|2022-01-04 09:23:00|18952.48|18832.48|18952|18832|18952.5|18832.5|18951.78|18831.78|9
1641288190000|2022-01-04 09:23:10|18951.86|18831.86|18952.2|18832.2|18952.32|18832.32|18951.86|18831.86|9
1641288200000|2022-01-04 09:23:20|18952.38|18832.38|18951.9|18831.9|18953.36|18833.36|18951.9|18831.9|10
1641288210000|2022-01-04 09:23:30|18951.76|18831.76|18952.7|18832.7|18952.73|18832.73|18951.76|18831.76|9
1641288220000|2022-01-04 09:23:40|18952.63|18832.63|18949.65|18829.65|18952.68|18832.68|18949.65|18829.65|10
1641288230000|2022-01-04 09:23:50|18949.34|18829.34|18948.23|18828.23|18949.34|18829.34|18948.07|18828.07|10
1641288240000|2022-01-04 09:24:00|18948.12|18828.12|18947.76|18827.76|18948.12|18828.12|18947.76|18827.76|10
1641288250000|2022-01-04 09:24:10|18947.77|18827.77|18947.19|18827.19|18947.77|18827.77|18947.05|18827.05|9
1641288260000|2022-01-04 09:24:20|18947.13|18827.13|18945.69|18825.69|18947.13|18827.13|18945.69|18825.69|9
1641288270000|2022-01-04 09:24:30|18945.39|18825.39|18945.47|18825.47|18945.47|18825.47|18944.79|18824.79|8
1641288280000|2022-01-04 09:24:40|18945.27|18825.27|18944.3|18824.3|18946.25|18826.25|18944.3|18824.3|10
1641288290000|2022-01-04 09:24:50|18944.11|18824.11|18944.5|18824.5|18944.5|18824.5|18943.97|18823.97|10
1641288300000|2022-01-04 09:25:00|18944.63|18824.63|18944.26|18824.26|18944.63|18824.63|18944.16|18824.16|10
1641288310000|2022-01-04 09:25:10|18944.15|18824.15|18945.73|18825.73|18946.11|18826.11|18944.05|18824.05|9
1641288320000|2022-01-04 09:25:20|18945.82|18825.82|18945.34|18825.34|18946.07|18826.07|18945.34|18825.34|10
1641288330000|2022-01-04 09:25:30|18945.25|18825.25|18945.25|18825.25|18945.5|18825.5|18944.93|18824.93|8
1641288340000|2022-01-04 09:25:40|18944.69|18824.69|18944.16|18824.16|18944.8|18824.8|18944.12|18824.12|10
1641288350000|2022-01-04 09:25:50|18944.18|18824.18|18946.86|18826.86|18946.86|18826.86|18944.18|18824.18|9
1641288360000|2022-01-04 09:26:00|18946.84|18826.84|18946.4|18826.4|18946.84|18826.84|18946.39|18826.39|9
1641288370000|2022-01-04 09:26:10|18946.18|18826.18|18945.65|18825.65|18946.18|18826.18|18945.65|18825.65|9
1641288380000|2022-01-04 09:26:20|18945.93|18825.93|18945.62|18825.62|18946.25|18826.25|18945.62|18825.62|10
1641288390000|2022-01-04 09:26:30|18945.51|18825.51|18936.29|18816.29|18945.51|18825.51|18936.29|18816.29|10
1641288400000|2022-01-04 09:26:40|18936.38|18816.38|18936.56|18816.56|18936.56|18816.56|18936.08|18816.08|10
1641288410000|2022-01-04 09:26:50|18936.48|18816.48|18937.04|18817.04|18937.32|18817.32|18936.48|18816.48|10
1641288420000|2022-01-04 09:27:00|18937.33|18817.33|18935.02|18815.02|18937.33|18817.33|18935.02|18815.02|10
1641288430000|2022-01-04 09:27:10|18935.38|18815.38|18935.22|18815.22|18935.54|18815.54|18934.68|18814.68|10
1641288440000|2022-01-04 09:27:20|18934.99|18814.99|18934.8|18814.8|18935.65|18815.65|18934.8|18814.8|9
1641288450000|2022-01-04 09:27:30|18934.83|18814.83|18935.04|18815.04|18935.32|18815.32|18934.77|18814.77|10
1641288460000|2022-01-04 09:27:40|18935.13|18815.13|18934.73|18814.73|18935.13|18815.13|18934.73|18814.73|9
1641288470000|2022-01-04 09:27:50|18934.74|18814.74|18934.06|18814.06|18934.74|18814.74|18933.9|18813.9|10
1641288480000|2022-01-04 09:28:00|18934.29|18814.29|18934.71|18814.71|18934.91|18814.91|18934.29|18814.29|10
1641288490000|2022-01-04 09:28:10|18934.62|18814.62|18933.36|18813.36|18934.62|18814.62|18933.36|18813.36|10
1641288500000|2022-01-04 09:28:20|18933.46|18813.46|18931.78|18811.78|18933.46|18813.46|18931.78|18811.78|10
1641288510000|2022-01-04 09:28:30|18931.59|18811.59|18930.11|18810.11|18931.59|18811.59|18930.08|18810.08|10
1641288520000|2022-01-04 09:28:40|18930.14|18810.14|18930.2|18810.2|18930.62|18810.62|18929.98|18809.98|10
1641288530000|2022-01-04 09:28:50|18929.46|18809.46|18928.7|18808.7|18929.46|18809.46|18928.04|18808.04|9
1641288540000|2022-01-04 09:29:00|18928.74|18808.74|18926.26|18806.26|18928.74|18808.74|18926.26|18806.26|9
1641288550000|2022-01-04 09:29:10|18926.29|18806.29|18927.84|18807.84|18928.36|18808.36|18926.05|18806.05|10
1641288560000|2022-01-04 09:29:20|18927.59|18807.59|18924.64|18804.64|18927.81|18807.81|18924.64|18804.64|10
1641288570000|2022-01-04 09:29:30|18924.73|18804.73|18924.9|18804.9|18925.22|18805.22|18923.95|18803.95|10
1641288580000|2022-01-04 09:29:40|18924.91|18804.91|18928.1|18808.1|18928.1|18808.1|18924.91|18804.91|10
1641288590000|2022-01-04 09:29:50|18928.02|18808.02|18931.2|18811.2|18931.35|18811.35|18928.02|18808.02|10
1641288600000|2022-01-04 09:30:00|18931.13|18811.13|18931.25|18811.25|18931.25|18811.25|18930.13|18810.13|9
1641288610000|2022-01-04 09:30:10|18931.4|18811.4|18932.07|18812.07|18932.32|18812.32|18931.4|18811.4|9
1641288620000|2022-01-04 09:30:20|18932.16|18812.16|18930.84|18810.84|18932.16|18812.16|18930.84|18810.84|8
1641288630000|2022-01-04 09:30:30|18930.7|18810.7|18930.12|18810.12|18930.88|18810.88|18929.95|18809.95|10
1641288640000|2022-01-04 09:30:40|18929.98|18809.98|18928.59|18808.59|18929.98|18809.98|18928.51|18808.51|10
1641288650000|2022-01-04 09:30:50|18928.77|18808.77|18927.41|18807.41|18928.77|18808.77|18927.41|18807.41|10
1641288660000|2022-01-04 09:31:00|18927.54|18807.54|18926.23|18806.23|18927.54|18807.54|18926.23|18806.23|6
1641288670000|2022-01-04 09:31:10|18925.82|18805.82|18926.17|18806.17|18926.17|18806.17|18925.41|18805.41|9
1641288680000|2022-01-04 09:31:20|18926.26|18806.26|18928.03|18808.03|18928.03|18808.03|18926.26|18806.26|10
1641288690000|2022-01-04 09:31:30|18928.47|18808.47|18929.62|18809.62|18929.64|18809.64|18928.47|18808.47|10
1641288700000|2022-01-04 09:31:40|18929.63|18809.63|18928.28|18808.28|18929.63|18809.63|18928.28|18808.28|9
1641288710000|2022-01-04 09:31:50|18928.39|18808.39|18928.93|18808.93|18929.15|18809.15|18928.39|18808.39|10
1641288720000|2022-01-04 09:32:00|18928.91|18808.91|18928.62|18808.62|18929.02|18809.02|18928.48|18808.48|9
1641288730000|2022-01-04 09:32:10|18928.58|18808.58|18929.02|18809.02|18929.2|18809.2|18927.9|18807.9|9
1641288740000|2022-01-04 09:32:20|18928.64|18808.64|18926.45|18806.45|18928.67|18808.67|18926.25|18806.25|9
1641288750000|2022-01-04 09:32:30|18926.16|18806.16|18926.08|18806.08|18926.25|18806.25|18925.87|18805.87|10
1641288760000|2022-01-04 09:32:40|18926.09|18806.09|18925.96|18805.96|18926.09|18806.09|18925.84|18805.84|7
1641288770000|2022-01-04 09:32:50|18925.81|18805.81|18925.97|18805.97|18926.03|18806.03|18925.69|18805.69|9
1641288780000|2022-01-04 09:33:00|18925.93|18805.93|18926.6|18806.6|18926.67|18806.67|18925.93|18805.93|10
1641288790000|2022-01-04 09:33:10|18926.64|18806.64|18927|18807|18927.17|18807.17|18926.64|18806.64|9
1641288800000|2022-01-04 09:33:20|18926.93|18806.93|18924.52|18804.52|18926.93|18806.93|18924.52|18804.52|10
1641288810000|2022-01-04 09:33:30|18924.24|18804.24|18920.75|18800.75|18924.24|18804.24|18920.4|18800.4|10
1641288820000|2022-01-04 09:33:40|18920.12|18800.12|18916.77|18796.77|18920.12|18800.12|18916.77|18796.77|10
1641288830000|2022-01-04 09:33:50|18916.22|18796.22|18915.11|18795.11|18916.3|18796.3|18915.11|18795.11|9
1641288840000|2022-01-04 09:34:00|18915.03|18795.03|18910.92|18790.92|18915.03|18795.03|18910.82|18790.82|10
1641288850000|2022-01-04 09:34:10|18910.46|18790.46|18906.81|18786.81|18910.46|18790.46|18906.81|18786.81|10
1641288860000|2022-01-04 09:34:20|18906.48|18786.48|18900.18|18780.18|18906.48|18786.48|18900.18|18780.18|10
1641288870000|2022-01-04 09:34:30|18899.99|18779.99|18896.17|18776.17|18899.99|18779.99|18896.17|18776.17|10
1641288880000|2022-01-04 09:34:40|18896.16|18776.16|18892.31|18772.31|18896.16|18776.16|18892.31|18772.31|10
1641288890000|2022-01-04 09:34:50|18891.75|18771.75|18891.13|18771.13|18891.75|18771.75|18890.34|18770.34|10
1641288900000|2022-01-04 09:35:00|18891.05|18771.05|18892.52|18772.52|18892.52|18772.52|18890.6|18770.6|9
1641288910000|2022-01-04 09:35:10|18892.55|18772.55|18894.32|18774.32|18894.32|18774.32|18892.54|18772.54|10
1641288920000|2022-01-04 09:35:20|18894.13|18774.13|18894.84|18774.84|18895.56|18775.56|18894.13|18774.13|10
1641288930000|2022-01-04 09:35:30|18895.22|18775.22|18895.25|18775.25|18895.64|18775.64|18894.67|18774.67|10
1641288940000|2022-01-04 09:35:40|18895.47|18775.47|18895.69|18775.69|18895.72|18775.72|18895.32|18775.32|10
1641288950000|2022-01-04 09:35:50|18895.45|18775.45|18895.86|18775.86|18896.18|18776.18|18895.19|18775.19|10
1641288960000|2022-01-04 09:36:00|18895.28|18775.28|18899.69|18779.69|18899.69|18779.69|18895.14|18775.14|10
1641288970000|2022-01-04 09:36:10|18900.11|18780.11|18900.74|18780.74|18901.1|18781.1|18900.02|18780.02|9
1641288980000|2022-01-04 09:36:20|18901.01|18781.01|18903.68|18783.68|18903.68|18783.68|18901.01|18781.01|9
1641288990000|2022-01-04 09:36:30|18903.65|18783.65|18905.36|18785.36|18905.36|18785.36|18903.65|18783.65|9
1641289000000|2022-01-04 09:36:40|18905.5|18785.5|18906.59|18786.59|18906.59|18786.59|18904.64|18784.64|10
1641289010000|2022-01-04 09:36:50|18906.58|18786.58|18906.38|18786.38|18906.86|18786.86|18906.27|18786.27|10
1641289020000|2022-01-04 09:37:00|18906.47|18786.47|18905.91|18785.91|18906.49|18786.49|18905.75|18785.75|9
1641289030000|2022-01-04 09:37:10|18905.88|18785.88|18907.55|18787.55|18907.55|18787.55|18905.88|18785.88|9
1641289040000|2022-01-04 09:37:20|18907.71|18787.71|18910.74|18790.74|18910.74|18790.74|18907.71|18787.71|10
1641289050000|2022-01-04 09:37:30|18911.01|18791.01|18911.77|18791.77|18911.79|18791.79|18911.01|18791.01|10
1641289060000|2022-01-04 09:37:40|18911.8|18791.8|18911.34|18791.34|18911.8|18791.8|18911.31|18791.31|10
1641289070000|2022-01-04 09:37:50|18911.35|18791.35|18908.77|18788.77|18911.35|18791.35|18908.77|18788.77|10
1641289080000|2022-01-04 09:38:00|18908.92|18788.92|18909.38|18789.38|18910.03|18790.03|18908.92|18788.92|10
1641289090000|2022-01-04 09:38:10|18909.49|18789.49|18911.02|18791.02|18911.1|18791.1|18909.49|18789.49|8
1641289100000|2022-01-04 09:38:20|18910.89|18790.89|18910.12|18790.12|18910.9|18790.9|18910.12|18790.12|10
1641289110000|2022-01-04 09:38:30|18910.15|18790.15|18908.82|18788.82|18910.15|18790.15|18908.73|18788.73|10
1641289120000|2022-01-04 09:38:40|18908.69|18788.69|18908.86|18788.86|18909.08|18789.08|18908.69|18788.69|9
1641289130000|2022-01-04 09:38:50|18908.65|18788.65|18907.53|18787.53|18908.65|18788.65|18907.53|18787.53|7
1641289140000|2022-01-04 09:39:00|18907.66|18787.66|18907.51|18787.51|18907.83|18787.83|18907.46|18787.46|9
1641289150000|2022-01-04 09:39:10|18907.27|18787.27|18908.09|18788.09|18908.18|18788.18|18907.27|18787.27|9
1641289160000|2022-01-04 09:39:20|18908.13|18788.13|18908.89|18788.89|18908.89|18788.89|18908.13|18788.13|9
1641289170000|2022-01-04 09:39:30|18908.93|18788.93|18909.31|18789.31|18909.33|18789.33|18908.61|18788.61|8
1641289180000|2022-01-04 09:39:40|18909.1|18789.1|18909.76|18789.76|18910.05|18790.05|18909.1|18789.1|9
1641289190000|2022-01-04 09:39:50|18909.75|18789.75|18909.34|18789.34|18909.75|18789.75|18909.16|18789.16|7
1641289200000|2022-01-04 09:40:00|18909.43|18789.43|18908.92|18788.92|18909.76|18789.76|18908.92|18788.92|9
1641289210000|2022-01-04 09:40:10|18909.13|18789.13|18908.87|18788.87|18909.22|18789.22|18908.87|18788.87|8
1641289220000|2022-01-04 09:40:20|18908.74|18788.74|18908.65|18788.65|18908.74|18788.74|18908.46|18788.46|9
1641289230000|2022-01-04 09:40:30|18908.74|18788.74|18906.31|18786.31|18908.74|18788.74|18905.84|18785.84|10
1641289240000|2022-01-04 09:40:40|18906.26|18786.26|18904.22|18784.22|18906.26|18786.26|18903.98|18783.98|8
1641289250000|2022-01-04 09:40:50|18904.21|18784.21|18903.52|18783.52|18904.37|18784.37|18903.31|18783.31|8
1641289260000|2022-01-04 09:41:00|18903.5|18783.5|18903.04|18783.04|18903.62|18783.62|18903.04|18783.04|9
1641289270000|2022-01-04 09:41:10|18903.18|18783.18|18902.11|18782.11|18903.18|18783.18|18902.11|18782.11|9
1641289280000|2022-01-04 09:41:20|18902.03|18782.03|18901.46|18781.46|18902.03|18782.03|18901.41|18781.41|8
1641289290000|2022-01-04 09:41:30|18901.35|18781.35|18900.24|18780.24|18901.42|18781.42|18900.24|18780.24|8
1641289300000|2022-01-04 09:41:40|18900.26|18780.26|18899.95|18779.95|18900.38|18780.38|18899.7|18779.7|10
1641289310000|2022-01-04 09:41:50|18899.86|18779.86|18899.66|18779.66|18900.31|18780.31|18899.61|18779.61|10
1641289320000|2022-01-04 09:42:00|18899.6|18779.6|18900.14|18780.14|18900.14|18780.14|18899.18|18779.18|9
1641289330000|2022-01-04 09:42:10|18899.99|18779.99|18898.52|18778.52|18899.99|18779.99|18898.52|18778.52|9
1641289340000|2022-01-04 09:42:20|18898.33|18778.33|18898.55|18778.55|18898.92|18778.92|18898.11|18778.11|10
1641289350000|2022-01-04 09:42:30|18898.63|18778.63|18899.8|18779.8|18899.8|18779.8|18898.46|18778.46|10
1641289360000|2022-01-04 09:42:40|18899.92|18779.92|18900.93|18780.93|18900.93|18780.93|18899.92|18779.92|10
1641289370000|2022-01-04 09:42:50|18900.99|18780.99|18901.01|18781.01|18901.45|18781.45|18900.99|18780.99|10
1641289380000|2022-01-04 09:43:00|18900.69|18780.69|18901.46|18781.46|18901.46|18781.46|18900.69|18780.69|10
1641289390000|2022-01-04 09:43:10|18901.81|18781.81|18902.73|18782.73|18902.78|18782.78|18901.81|18781.81|10
1641289400000|2022-01-04 09:43:20|18902.77|18782.77|18901.55|18781.55|18902.77|18782.77|18901.45|18781.45|9
1641289410000|2022-01-04 09:43:30|18901.52|18781.52|18900.91|18780.91|18901.71|18781.71|18900.91|18780.91|10
1641289420000|2022-01-04 09:43:40|18901.05|18781.05|18899.3|18779.3|18901.12|18781.12|18898.99|18778.99|10
1641289430000|2022-01-04 09:43:50|18899.23|18779.23|18898.67|18778.67|18899.23|18779.23|18898.31|18778.31|9
1641289440000|2022-01-04 09:44:00|18898.64|18778.64|18898.42|18778.42|18898.64|18778.64|18897.33|18777.33|9
1641289450000|2022-01-04 09:44:10|18898.5|18778.5|18897.68|18777.68|18898.5|18778.5|18897.68|18777.68|10
1641289460000|2022-01-04 09:44:20|18897.56|18777.56|18896.31|18776.31|18897.56|18777.56|18896.11|18776.11|8
1641289470000|2022-01-04 09:44:30|18896.29|18776.29|18896.8|18776.8|18896.93|18776.93|18896.28|18776.28|10
1641289480000|2022-01-04 09:44:40|18896.83|18776.83|18897.9|18777.9|18897.93|18777.93|18896.83|18776.83|8
1641289490000|2022-01-04 09:44:50|18897.82|18777.82|18897.8|18777.8|18898.1|18778.1|18897.8|18777.8|8
1641289500000|2022-01-04 09:45:00|18897.9|18777.9|18898.52|18778.52|18898.52|18778.52|18897.8|18777.8|9
1641289510000|2022-01-04 09:45:10|18898.86|18778.86|18898.55|18778.55|18898.86|18778.86|18897.91|18777.91|10
1641289520000|2022-01-04 09:45:20|18898.52|18778.52|18899.37|18779.37|18899.46|18779.46|18898.52|18778.52|10
1641289530000|2022-01-04 09:45:30|18899.36|18779.36|18899.64|18779.64|18899.64|18779.64|18899.14|18779.14|10
1641289540000|2022-01-04 09:45:40|18900.05|18780.05|18904.83|18784.83|18904.83|18784.83|18900.05|18780.05|10
1641289550000|2022-01-04 09:45:50|18905.63|18785.63|18908.46|18788.46|18908.46|18788.46|18905.63|18785.63|10
1641289560000|2022-01-04 09:46:00|18908.81|18788.81|18910.26|18790.26|18910.35|18790.35|18908.81|18788.81|10
1641289570000|2022-01-04 09:46:10|18910.42|18790.42|18906.91|18786.91|18911.04|18791.04|18906.91|18786.91|10
1641289580000|2022-01-04 09:46:20|18905.87|18785.87|18904.7|18784.7|18905.87|18785.87|18904.7|18784.7|10
1641289590000|2022-01-04 09:46:30|18904.81|18784.81|18904.82|18784.82|18905.2|18785.2|18904.32|18784.32|10
1641289600000|2022-01-04 09:46:40|18904.87|18784.87|18903.24|18783.24|18904.87|18784.87|18903.24|18783.24|10
1641289610000|2022-01-04 09:46:50|18903.18|18783.18|18901.3|18781.3|18903.18|18783.18|18901.3|18781.3|9
1641289620000|2022-01-04 09:47:00|18901.13|18781.13|18901.9|18781.9|18901.9|18781.9|18900.64|18780.64|9
1641289630000|2022-01-04 09:47:10|18901.93|18781.93|18901.35|18781.35|18901.95|18781.95|18901.35|18781.35|10
1641289640000|2022-01-04 09:47:20|18901.28|18781.28|18901.62|18781.62|18901.62|18781.62|18901.19|18781.19|9
1641289650000|2022-01-04 09:47:30|18901.58|18781.58|18900.31|18780.31|18901.59|18781.59|18900.31|18780.31|9
1641289660000|2022-01-04 09:47:40|18900.11|18780.11|18899.62|18779.62|18900.11|18780.11|18899.48|18779.48|9
1641289670000|2022-01-04 09:47:50|18899.61|18779.61|18898.5|18778.5|18899.61|18779.61|18898.18|18778.18|9
1641289680000|2022-01-04 09:48:00|18898.21|18778.21|18898.52|18778.52|18898.52|18778.52|18898.13|18778.13|10
1641289690000|2022-01-04 09:48:10|18898.6|18778.6|18898.01|18778.01|18898.75|18778.75|18898.01|18778.01|10
1641289700000|2022-01-04 09:48:20|18898.09|18778.09|18897.41|18777.41|18898.11|18778.11|18897.24|18777.24|10
1641289710000|2022-01-04 09:48:30|18896.83|18776.83|18896.39|18776.39|18896.83|18776.83|18895.96|18775.96|9
1641289720000|2022-01-04 09:48:40|18896.41|18776.41|18893.68|18773.68|18896.41|18776.41|18893.68|18773.68|10
1641289730000|2022-01-04 09:48:50|18894.11|18774.11|18889.06|18769.06|18894.19|18774.19|18889.06|18769.06|10
1641289740000|2022-01-04 09:49:00|18888.95|18768.95|18888|18768|18888.95|18768.95|18887.45|18767.45|10
1641289750000|2022-01-04 09:49:10|18888.04|18768.04|18887.33|18767.33|18888.04|18768.04|18887.33|18767.33|10
1641289760000|2022-01-04 09:49:20|18887.38|18767.38|18883.5|18763.5|18887.38|18767.38|18883.39|18763.39|10
1641289770000|2022-01-04 09:49:30|18883.3|18763.3|18879.22|18759.22|18883.3|18763.3|18879.22|18759.22|10
1641289780000|2022-01-04 09:49:40|18879.28|18759.28|18877.46|18757.46|18879.28|18759.28|18877.46|18757.46|10
1641289790000|2022-01-04 09:49:50|18877.45|18757.45|18875.75|18755.75|18878.19|18758.19|18875.03|18755.03|10
1641289800000|2022-01-04 09:50:00|18875.76|18755.76|18876.44|18756.44|18876.55|18756.55|18875.57|18755.57|10
1641289810000|2022-01-04 09:50:10|18876.34|18756.34|18873.28|18753.28|18876.34|18756.34|18873.28|18753.28|10
1641289820000|2022-01-04 09:50:20|18873.21|18753.21|18872.84|18752.84|18873.37|18753.37|18872.3|18752.3|10
1641289830000|2022-01-04 09:50:30|18872.92|18752.92|18874.97|18754.97|18874.97|18754.97|18872.4|18752.4|10
1641289840000|2022-01-04 09:50:40|18875.36|18755.36|18876.75|18756.75|18876.75|18756.75|18874.99|18754.99|10
1641289850000|2022-01-04 09:50:50|18877.12|18757.12|18880.28|18760.28|18880.28|18760.28|18877.12|18757.12|10
1641289860000|2022-01-04 09:51:00|18880.55|18760.55|18880.26|18760.26|18880.87|18760.87|18879.57|18759.57|10
1641289870000|2022-01-04 09:51:10|18880.41|18760.41|18881.48|18761.48|18881.48|18761.48|18880.12|18760.12|9
1641289880000|2022-01-04 09:51:20|18881.19|18761.19|18883.74|18763.74|18883.75|18763.75|18881.19|18761.19|10
1641289890000|2022-01-04 09:51:30|18884.26|18764.26|18885.97|18765.97|18886.03|18766.03|18884.26|18764.26|10
1641289900000|2022-01-04 09:51:40|18886.26|18766.26|18887.78|18767.78|18887.78|18767.78|18886.21|18766.21|10
1641289910000|2022-01-04 09:51:50|18887.89|18767.89|18890.66|18770.66|18890.81|18770.81|18887.89|18767.89|9
1641289920000|2022-01-04 09:52:00|18890.97|18770.97|18890.41|18770.41|18891.28|18771.28|18890.41|18770.41|8
1641289930000|2022-01-04 09:52:10|18890.15|18770.15|18888.44|18768.44|18890.32|18770.32|18888.44|18768.44|10
1641289940000|2022-01-04 09:52:20|18888.77|18768.77|18887.57|18767.57|18888.77|18768.77|18887.57|18767.57|9
1641289950000|2022-01-04 09:52:30|18887.42|18767.42|18886.62|18766.62|18887.42|18767.42|18886.44|18766.44|8
1641289960000|2022-01-04 09:52:40|18886.85|18766.85|18887.76|18767.76|18888.17|18768.17|18886.84|18766.84|10
1641289970000|2022-01-04 09:52:50|18887.78|18767.78|18887.83|18767.83|18888.19|18768.19|18887.78|18767.78|10
1641289980000|2022-01-04 09:53:00|18887.69|18767.69|18886.3|18766.3|18887.69|18767.69|18886.3|18766.3|10
1641289990000|2022-01-04 09:53:10|18887.41|18767.41|18887.83|18767.83|18888.56|18768.56|18887.41|18767.41|9
1641290000000|2022-01-04 09:53:20|18888.09|18768.09|18886.75|18766.75|18888.43|18768.43|18886.75|18766.75|10
1641290010000|2022-01-04 09:53:30|18886.7|18766.7|18886.4|18766.4|18886.78|18766.78|18886.2|18766.2|10
1641290020000|2022-01-04 09:53:40|18886.5|18766.5|18885.28|18765.28|18886.5|18766.5|18885.28|18765.28|10
1641290030000|2022-01-04 09:53:50|18885.42|18765.42|18885.17|18765.17|18885.71|18765.71|18885.17|18765.17|9
1641290040000|2022-01-04 09:54:00|18885.24|18765.24|18885.14|18765.14|18885.37|18765.37|18884.92|18764.92|10
1641290050000|2022-01-04 09:54:10|18884.76|18764.76|18884.44|18764.44|18884.96|18764.96|18884.44|18764.44|8
1641290060000|2022-01-04 09:54:20|18884.75|18764.75|18883.73|18763.73|18884.77|18764.77|18883.66|18763.66|10
1641290070000|2022-01-04 09:54:30|18883.6|18763.6|18882.97|18762.97|18883.6|18763.6|18882.97|18762.97|9
1641290080000|2022-01-04 09:54:40|18882.71|18762.71|18881.7|18761.7|18882.76|18762.76|18881.7|18761.7|10
1641290090000|2022-01-04 09:54:50|18881.69|18761.69|18882.31|18762.31|18882.45|18762.45|18881.53|18761.53|9
1641290100000|2022-01-04 09:55:00|18882.32|18762.32|18882.83|18762.83|18882.83|18762.83|18882.16|18762.16|10
1641290110000|2022-01-04 09:55:10|18882.57|18762.57|18883.11|18763.11|18883.11|18763.11|18882.57|18762.57|7
1641290120000|2022-01-04 09:55:20|18883.17|18763.17|18882.92|18762.92|18883.17|18763.17|18882.7|18762.7|9
1641290130000|2022-01-04 09:55:30|18883|18763|18883.67|18763.67|18883.67|18763.67|18883|18763|10
1641290140000|2022-01-04 09:55:40|18883.78|18763.78|18883.65|18763.65|18883.78|18763.78|18883.65|18763.65|8
1641290150000|2022-01-04 09:55:50|18883.54|18763.54|18882.86|18762.86|18883.54|18763.54|18882.86|18762.86|7
1641290160000|2022-01-04 09:56:00|18882.25|18762.25|18882.44|18762.44|18883.11|18763.11|18882.25|18762.25|9
1641290170000|2022-01-04 09:56:10|18882.46|18762.46|18881.97|18761.97|18883.43|18763.43|18881.97|18761.97|10
1641290180000|2022-01-04 09:56:20|18882.12|18762.12|18882.62|18762.62|18882.62|18762.62|18882.05|18762.05|7
1641290190000|2022-01-04 09:56:30|18882.49|18762.49|18882.12|18762.12|18882.53|18762.53|18882.1|18762.1|8
1641290200000|2022-01-04 09:56:40|18882.15|18762.15|18882.09|18762.09|18882.15|18762.15|18881.97|18761.97|8
1641290210000|2022-01-04 09:56:50|18882.08|18762.08|18882.52|18762.52|18882.52|18762.52|18881.85|18761.85|9
1641290220000|2022-01-04 09:57:00|18882.98|18762.98|18883.68|18763.68|18883.68|18763.68|18882.82|18762.82|9
1641290230000|2022-01-04 09:57:10|18884.5|18764.5|18884.92|18764.92|18884.92|18764.92|18884.03|18764.03|10
1641290240000|2022-01-04 09:57:20|18884.98|18764.98|18887.49|18767.49|18887.49|18767.49|18884.98|18764.98|8
1641290250000|2022-01-04 09:57:30|18887.73|18767.73|18887.2|18767.2|18887.76|18767.76|18887.2|18767.2|10
1641290260000|2022-01-04 09:57:40|18887.19|18767.19|18888.19|18768.19|18888.33|18768.33|18887.19|18767.19|9
1641290270000|2022-01-04 09:57:50|18888.24|18768.24|18888.65|18768.65|18888.77|18768.77|18888.22|18768.22|10
1641290280000|2022-01-04 09:58:00|18888.64|18768.64|18888.5|18768.5|18888.72|18768.72|18888.46|18768.46|7
1641290290000|2022-01-04 09:58:10|18888.41|18768.41|18887.94|18767.94|18888.41|18768.41|18887.93|18767.93|9
1641290300000|2022-01-04 09:58:20|18888.01|18768.01|18888.18|18768.18|18888.28|18768.28|18888.01|18768.01|7
1641290310000|2022-01-04 09:58:30|18888.19|18768.19|18887.03|18767.03|18888.19|18768.19|18887.03|18767.03|10
1641290320000|2022-01-04 09:58:40|18887.06|18767.06|18887.52|18767.52|18887.85|18767.85|18887.06|18767.06|9
1641290330000|2022-01-04 09:58:50|18888.02|18768.02|18887.75|18767.75|18888.28|18768.28|18887.61|18767.61|10
1641290340000|2022-01-04 09:59:00|18887.95|18767.95|18887.74|18767.74|18887.95|18767.95|18887.45|18767.45|7
1641290350000|2022-01-04 09:59:10|18887.65|18767.65|18887.95|18767.95|18887.95|18767.95|18887.29|18767.29|8
1641290360000|2022-01-04 09:59:20|18887.93|18767.93|18886.57|18766.57|18888|18768|18886.57|18766.57|9
1641290370000|2022-01-04 09:59:30|18886.78|18766.78|18886.57|18766.57|18886.78|18766.78|18886.09|18766.09|10
1641290380000|2022-01-04 09:59:40|18886.36|18766.36|18886.53|18766.53|18886.53|18766.53|18885.85|18765.85|10
1641290390000|2022-01-04 09:59:50|18886.46|18766.46|18885.69|18765.69|18886.46|18766.46|18885.69|18765.69|9
1641290400000|2022-01-04 10:00:00|18885.43|18765.43|18888.66|18768.66|18888.82|18768.82|18885.43|18765.43|10
1641290410000|2022-01-04 10:00:10|18889.2|18769.2|18894.47|18774.47|18894.47|18774.47|18889.2|18769.2|10
1641290420000|2022-01-04 10:00:20|18894.36|18774.36|18898.49|18778.49|18898.49|18778.49|18894.36|18774.36|10
1641290430000|2022-01-04 10:00:30|18899.34|18779.34|18900.38|18780.38|18900.38|18780.38|18899.34|18779.34|10
1641290440000|2022-01-04 10:00:40|18900.82|18780.82|18901.29|18781.29|18901.71|18781.71|18900.82|18780.82|9
1641290450000|2022-01-04 10:00:50|18901.69|18781.69|18902.6|18782.6|18902.6|18782.6|18901.43|18781.43|9
1641290460000|2022-01-04 10:01:00|18902.58|18782.58|18902.69|18782.69|18903.11|18783.11|18902.58|18782.58|8
1641290470000|2022-01-04 10:01:10|18902.73|18782.73|18902.92|18782.92|18903.08|18783.08|18902.66|18782.66|9
1641290480000|2022-01-04 10:01:20|18902.33|18782.33|18900.73|18780.73|18902.33|18782.33|18900.73|18780.73|9
1641290490000|2022-01-04 10:01:30|18900.55|18780.55|18899.12|18779.12|18900.55|18780.55|18898.78|18778.78|10
1641290500000|2022-01-04 10:01:40|18899.08|18779.08|18899.17|18779.17|18899.55|18779.55|18898.73|18778.73|10
1641290510000|2022-01-04 10:01:50|18899.56|18779.56|18900.12|18780.12|18900.12|18780.12|18899.21|18779.21|10
1641290520000|2022-01-04 10:02:00|18900.21|18780.21|18899.39|18779.39|18900.21|18780.21|18899.39|18779.39|10
1641290530000|2022-01-04 10:02:10|18899.36|18779.36|18899.41|18779.41|18900.05|18780.05|18899.3|18779.3|10
1641290540000|2022-01-04 10:02:20|18899.57|18779.57|18898.59|18778.59|18899.73|18779.73|18898.58|18778.58|10
1641290550000|2022-01-04 10:02:30|18898.2|18778.2|18899.9|18779.9|18899.9|18779.9|18898.2|18778.2|10
1641290560000|2022-01-04 10:02:40|18900.16|18780.16|18898.18|18778.18|18900.16|18780.16|18898.18|18778.18|9
1641290570000|2022-01-04 10:02:50|18898.35|18778.35|18896.06|18776.06|18898.48|18778.48|18896.06|18776.06|10
1641290580000|2022-01-04 10:03:00|18896.03|18776.03|18895.55|18775.55|18897.1|18777.1|18895.55|18775.55|10
1641290590000|2022-01-04 10:03:10|18894.86|18774.86|18893.51|18773.51|18894.86|18774.86|18893.44|18773.44|10
1641290600000|2022-01-04 10:03:20|18893.06|18773.06|18892.14|18772.14|18893.25|18773.25|18891.81|18771.81|9
1641290610000|2022-01-04 10:03:30|18892.1|18772.1|18890.8|18770.8|18892.1|18772.1|18890.44|18770.44|10
1641290620000|2022-01-04 10:03:40|18890.84|18770.84|18891.69|18771.69|18891.84|18771.84|18890.71|18770.71|10
1641290630000|2022-01-04 10:03:50|18891.67|18771.67|18893.04|18773.04|18893.04|18773.04|18891.67|18771.67|10
1641290640000|2022-01-04 10:04:00|18893.19|18773.19|18893.76|18773.76|18893.76|18773.76|18893.13|18773.13|10
1641290650000|2022-01-04 10:04:10|18893.62|18773.62|18895.22|18775.22|18895.61|18775.61|18893.62|18773.62|10
1641290660000|2022-01-04 10:04:20|18894.91|18774.91|18894.46|18774.46|18894.91|18774.91|18894.24|18774.24|10
1641290670000|2022-01-04 10:04:30|18894.39|18774.39|18893.48|18773.48|18894.52|18774.52|18893.48|18773.48|9
1641290680000|2022-01-04 10:04:40|18893.49|18773.49|18893.33|18773.33|18893.49|18773.49|18893.07|18773.07|9
1641290690000|2022-01-04 10:04:50|18893.29|18773.29|18896.23|18776.23|18896.23|18776.23|18893.24|18773.24|9
1641290700000|2022-01-04 10:05:00|18896.56|18776.56|18898|18778|18898.08|18778.08|18896.56|18776.56|10
1641290710000|2022-01-04 10:05:10|18898.49|18778.49|18897.78|18777.78|18899.31|18779.31|18897.78|18777.78|10
1641290720000|2022-01-04 10:05:20|18897.29|18777.29|18893.98|18773.98|18897.29|18777.29|18893.98|18773.98|10
1641290730000|2022-01-04 10:05:30|18892.97|18772.97|18888|18768|18892.97|18772.97|18888|18768|10
1641290740000|2022-01-04 10:05:40|18886.97|18766.97|18886.91|18766.91|18886.97|18766.97|18886.19|18766.19|10
1641290750000|2022-01-04 10:05:50|18887.02|18767.02|18886.8|18766.8|18887.53|18767.53|18886.8|18766.8|10
1641290760000|2022-01-04 10:06:00|18886.25|18766.25|18885.77|18765.77|18886.58|18766.58|18885.61|18765.61|10
1641290770000|2022-01-04 10:06:10|18885.7|18765.7|18883.79|18763.79|18885.98|18765.98|18883.79|18763.79|10
1641290780000|2022-01-04 10:06:20|18883.67|18763.67|18883.66|18763.66|18884.91|18764.91|18883.52|18763.52|10
1641290790000|2022-01-04 10:06:30|18883.68|18763.68|18883.7|18763.7|18884.09|18764.09|18883.4|18763.4|10
1641290800000|2022-01-04 10:06:40|18883.9|18763.9|18885.31|18765.31|18885.35|18765.35|18883.9|18763.9|10
1641290810000|2022-01-04 10:06:50|18885.48|18765.48|18886.85|18766.85|18886.85|18766.85|18885.48|18765.48|9
1641290820000|2022-01-04 10:07:00|18886.91|18766.91|18887.37|18767.37|18887.64|18767.64|18886.91|18766.91|10
1641290830000|2022-01-04 10:07:10|18887.71|18767.71|18886.98|18766.98|18887.72|18767.72|18886.98|18766.98|8
1641290840000|2022-01-04 10:07:20|18887.27|18767.27|18886.78|18766.78|18887.44|18767.44|18886.78|18766.78|10
1641290850000|2022-01-04 10:07:30|18886.79|18766.79|18887.8|18767.8|18887.8|18767.8|18886.77|18766.77|9
1641290860000|2022-01-04 10:07:40|18888.19|18768.19|18888.08|18768.08|18888.75|18768.75|18887.83|18767.83|9
1641290870000|2022-01-04 10:07:50|18888.25|18768.25|18886.51|18766.51|18888.25|18768.25|18886.51|18766.51|8
1641290880000|2022-01-04 10:08:00|18886.05|18766.05|18884.68|18764.68|18886.05|18766.05|18884.52|18764.52|9
1641290890000|2022-01-04 10:08:10|18884.69|18764.69|18884.24|18764.24|18885.04|18765.04|18884.24|18764.24|9
1641290900000|2022-01-04 10:08:20|18884.43|18764.43|18882.12|18762.12|18884.43|18764.43|18882.12|18762.12|10
1641290910000|2022-01-04 10:08:30|18881.98|18761.98|18881.56|18761.56|18882.06|18762.06|18881.26|18761.26|10
1641290920000|2022-01-04 10:08:40|18880.17|18760.17|18875.88|18755.88|18880.17|18760.17|18875.88|18755.88|10
1641290930000|2022-01-04 10:08:50|18876.06|18756.06|18874.73|18754.73|18876.16|18756.16|18874.73|18754.73|10
1641290940000|2022-01-04 10:09:00|18874.66|18754.66|18872.57|18752.57|18874.66|18754.66|18871.68|18751.68|10
1641290950000|2022-01-04 10:09:10|18872.65|18752.65|18873.78|18753.78|18874.64|18754.64|18872.65|18752.65|10
1641290960000|2022-01-04 10:09:20|18873.46|18753.46|18872.81|18752.81|18873.46|18753.46|18872.81|18752.81|10
1641290970000|2022-01-04 10:09:30|18872.61|18752.61|18872.01|18752.01|18872.89|18752.89|18872.01|18752.01|10
1641290980000|2022-01-04 10:09:40|18871.69|18751.69|18870.65|18750.65|18871.69|18751.69|18870.56|18750.56|10
1641290990000|2022-01-04 10:09:50|18870.53|18750.53|18870.69|18750.69|18870.85|18750.85|18870.4|18750.4|9
1641291000000|2022-01-04 10:10:00|18870.86|18750.86|18871.65|18751.65|18872.2|18752.2|18870.86|18750.86|10
1641291010000|2022-01-04 10:10:10|18871.61|18751.61|18869.44|18749.44|18871.61|18751.61|18869.44|18749.44|9
1641291020000|2022-01-04 10:10:20|18869.29|18749.29|18867.05|18747.05|18869.29|18749.29|18867.05|18747.05|9
1641291030000|2022-01-04 10:10:30|18866.49|18746.49|18866.52|18746.52|18866.7|18746.7|18866.41|18746.41|10
1641291040000|2022-01-04 10:10:40|18866.55|18746.55|18865.78|18745.78|18867|18747|18865.78|18745.78|9
1641291050000|2022-01-04 10:10:50|18865.72|18745.72|18867.3|18747.3|18867.35|18747.35|18865.72|18745.72|9
1641291060000|2022-01-04 10:11:00|18867.08|18747.08|18865.92|18745.92|18867.69|18747.69|18865.92|18745.92|10
1641291070000|2022-01-04 10:11:10|18866.1|18746.1|18866.51|18746.51|18867.27|18747.27|18866.1|18746.1|9
1641291080000|2022-01-04 10:11:20|18866.44|18746.44|18866.04|18746.04|18866.76|18746.76|18866.04|18746.04|10
1641291090000|2022-01-04 10:11:30|18865.61|18745.61|18865.04|18745.04|18865.61|18745.61|18865.01|18745.01|9
1641291100000|2022-01-04 10:11:40|18865.98|18745.98|18867.43|18747.43|18867.43|18747.43|18865.98|18745.98|10
1641291110000|2022-01-04 10:11:50|18867.35|18747.35|18867.26|18747.26|18867.43|18747.43|18867.04|18747.04|10
1641291120000|2022-01-04 10:12:00|18867.45|18747.45|18867.2|18747.2|18867.52|18747.52|18867.07|18747.07|10
1641291130000|2022-01-04 10:12:10|18866.63|18746.63|18865.5|18745.5|18866.67|18746.67|18865.5|18745.5|8
1641291140000|2022-01-04 10:12:20|18865.47|18745.47|18866.49|18746.49|18866.49|18746.49|18865.45|18745.45|9
1641291150000|2022-01-04 10:12:30|18866.56|18746.56|18868.12|18748.12|18868.24|18748.24|18866.56|18746.56|10
1641291160000|2022-01-04 10:12:40|18868.13|18748.13|18868.29|18748.29|18868.7|18748.7|18868.13|18748.13|9
1641291170000|2022-01-04 10:12:50|18868.32|18748.32|18868.51|18748.51|18868.83|18748.83|18868.32|18748.32|5
1641291180000|2022-01-04 10:13:00|18869.34|18749.34|18870.17|18750.17|18870.17|18750.17|18869.34|18749.34|10
1641291190000|2022-01-04 10:13:10|18870.37|18750.37|18872.41|18752.41|18872.77|18752.77|18870.29|18750.29|10
1641291200000|2022-01-04 10:13:20|18872.75|18752.75|18872.68|18752.68|18872.78|18752.78|18872.2|18752.2|9
1641291210000|2022-01-04 10:13:30|18872.76|18752.76|18873.86|18753.86|18873.89|18753.89|18872.73|18752.73|9
1641291220000|2022-01-04 10:13:40|18873.85|18753.85|18874.99|18754.99|18874.99|18754.99|18873.76|18753.76|10
1641291230000|2022-01-04 10:13:50|18875.86|18755.86|18876.56|18756.56|18876.56|18756.56|18875.86|18755.86|10
1641291240000|2022-01-04 10:14:00|18875.92|18755.92|18877.54|18757.54|18877.63|18757.63|18875.91|18755.91|9
1641291250000|2022-01-04 10:14:10|18877.66|18757.66|18879.64|18759.64|18879.64|18759.64|18877.64|18757.64|9
1641291260000|2022-01-04 10:14:20|18879.7|18759.7|18879.73|18759.73|18880.06|18760.06|18879.63|18759.63|9
1641291270000|2022-01-04 10:14:30|18880.71|18760.71|18880.78|18760.78|18881.43|18761.43|18880.71|18760.71|10
1641291280000|2022-01-04 10:14:40|18880.7|18760.7|18881.69|18761.69|18881.69|18761.69|18880.7|18760.7|7
1641291290000|2022-01-04 10:14:50|18881.78|18761.78|18881.92|18761.92|18881.92|18761.92|18881.51|18761.51|8
1641291300000|2022-01-04 10:15:00|18881.98|18761.98|18888.99|18768.99|18888.99|18768.99|18881.98|18761.98|10
1641291310000|2022-01-04 10:15:10|18891.59|18771.59|18894.01|18774.01|18894.01|18774.01|18891.58|18771.58|9
1641291320000|2022-01-04 10:15:20|18894.1|18774.1|18894.34|18774.34|18894.34|18774.34|18893.1|18773.1|10
1641291330000|2022-01-04 10:15:30|18894.2|18774.2|18894.15|18774.15|18895.02|18775.02|18894.15|18774.15|9
1641291340000|2022-01-04 10:15:40|18894.89|18774.89|18895.77|18775.77|18895.77|18775.77|18894.87|18774.87|10
1641291350000|2022-01-04 10:15:50|18896|18776|18900.97|18780.97|18900.97|18780.97|18895.96|18775.96|10
1641291360000|2022-01-04 10:16:00|18901.62|18781.62|18904.69|18784.69|18904.69|18784.69|18901.62|18781.62|9
1641291370000|2022-01-04 10:16:10|18904.71|18784.71|18908.38|18788.38|18908.38|18788.38|18904.69|18784.69|9
1641291380000|2022-01-04 10:16:20|18908.48|18788.48|18911.19|18791.19|18911.19|18791.19|18908.45|18788.45|10
1641291390000|2022-01-04 10:16:30|18911.55|18791.55|18912.77|18792.77|18913.37|18793.37|18911.55|18791.55|9
1641291400000|2022-01-04 10:16:40|18913.09|18793.09|18911.16|18791.16|18913.09|18793.09|18911.16|18791.16|10
1641291410000|2022-01-04 10:16:50|18911.53|18791.53|18913.69|18793.69|18913.69|18793.69|18911.53|18791.53|10
1641291420000|2022-01-04 10:17:00|18914.23|18794.23|18913.64|18793.64|18914.55|18794.55|18913.31|18793.31|10
1641291430000|2022-01-04 10:17:10|18913.21|18793.21|18912.12|18792.12|18913.21|18793.21|18912.08|18792.08|10
1641291440000|2022-01-04 10:17:20|18912.73|18792.73|18914.02|18794.02|18914.15|18794.15|18912.71|18792.71|10
1641291450000|2022-01-04 10:17:30|18913.65|18793.65|18915.65|18795.65|18915.65|18795.65|18913.65|18793.65|10
1641291460000|2022-01-04 10:17:40|18915.66|18795.66|18916.19|18796.19|18916.23|18796.23|18915.66|18795.66|9
1641291470000|2022-01-04 10:17:50|18917.02|18797.02|18917.7|18797.7|18917.7|18797.7|18916.86|18796.86|10
1641291480000|2022-01-04 10:18:00|18918.52|18798.52|18925.35|18805.35|18925.39|18805.39|18918.52|18798.52|8
1641291490000|2022-01-04 10:18:10|18925.47|18805.47|18924.35|18804.35|18925.83|18805.83|18923.92|18803.92|10
1641291500000|2022-01-04 10:18:20|18923.71|18803.71|18923.33|18803.33|18924.18|18804.18|18923.33|18803.33|10
1641291510000|2022-01-04 10:18:30|18923.31|18803.31|18922.5|18802.5|18923.31|18803.31|18922.5|18802.5|9
1641291520000|2022-01-04 10:18:40|18922.57|18802.57|18921.75|18801.75|18922.57|18802.57|18921.65|18801.65|10
1641291530000|2022-01-04 10:18:50|18921.72|18801.72|18922.24|18802.24|18922.24|18802.24|18921.7|18801.7|9
1641291540000|2022-01-04 10:19:00|18922.46|18802.46|18924.03|18804.03|18924.03|18804.03|18922.46|18802.46|9
1641291550000|2022-01-04 10:19:10|18924.2|18804.2|18927.56|18807.56|18927.56|18807.56|18924.2|18804.2|10
1641291560000|2022-01-04 10:19:20|18928.28|18808.28|18925.94|18805.94|18928.28|18808.28|18925.94|18805.94|9
1641291570000|2022-01-04 10:19:30|18926.01|18806.01|18926.31|18806.31|18926.39|18806.39|18925.8|18805.8|9
1641291580000|2022-01-04 10:19:40|18926.14|18806.14|18925.52|18805.52|18926.14|18806.14|18925.24|18805.24|9
1641291590000|2022-01-04 10:19:50|18925.82|18805.82|18926.44|18806.44|18926.76|18806.76|18925.82|18805.82|9
1641291600000|2022-01-04 10:20:00|18926.41|18806.41|18929.32|18809.32|18929.32|18809.32|18926.41|18806.41|10
1641291610000|2022-01-04 10:20:10|18929.29|18809.29|18929.43|18809.43|18929.47|18809.47|18929.03|18809.03|10
1641291620000|2022-01-04 10:20:20|18929.32|18809.32|18929.11|18809.11|18929.38|18809.38|18929.09|18809.09|10
1641291630000|2022-01-04 10:20:30|18928.98|18808.98|18929.22|18809.22|18929.22|18809.22|18928.92|18808.92|9
1641291640000|2022-01-04 10:20:40|18929.03|18809.03|18930.8|18810.8|18930.8|18810.8|18929.03|18809.03|8
1641291650000|2022-01-04 10:20:50|18931.16|18811.16|18929.34|18809.34|18931.29|18811.29|18929.34|18809.34|10
1641291660000|2022-01-04 10:21:00|18929.22|18809.22|18927.41|18807.41|18929.29|18809.29|18927.41|18807.41|10
1641291670000|2022-01-04 10:21:10|18927.38|18807.38|18927.38|18807.38|18927.64|18807.64|18927.28|18807.28|10
1641291680000|2022-01-04 10:21:20|18927.53|18807.53|18928.19|18808.19|18928.19|18808.19|18927.3|18807.3|10
1641291690000|2022-01-04 10:21:30|18928.53|18808.53|18929.81|18809.81|18929.81|18809.81|18928.49|18808.49|9
1641291700000|2022-01-04 10:21:40|18930|18810|18930.78|18810.78|18930.78|18810.78|18929.99|18809.99|10
1641291710000|2022-01-04 10:21:50|18931.01|18811.01|18931.58|18811.58|18931.69|18811.69|18931|18811|9
1641291720000|2022-01-04 10:22:00|18931.6|18811.6|18930.35|18810.35|18931.6|18811.6|18930.35|18810.35|9
1641291730000|2022-01-04 10:22:10|18930.58|18810.58|18929.52|18809.52|18930.58|18810.58|18928.96|18808.96|10
1641291740000|2022-01-04 10:22:20|18929.74|18809.74|18929.88|18809.88|18929.88|18809.88|18929.17|18809.17|9
1641291750000|2022-01-04 10:22:30|18929.82|18809.82|18928.32|18808.32|18929.82|18809.82|18928.18|18808.18|10
1641291760000|2022-01-04 10:22:40|18928.43|18808.43|18927.86|18807.86|18928.43|18808.43|18927.6|18807.6|8
1641291770000|2022-01-04 10:22:50|18927.59|18807.59|18927.04|18807.04|18927.63|18807.63|18926.92|18806.92|9
1641291780000|2022-01-04 10:23:00|18926.98|18806.98|18926.1|18806.1|18926.98|18806.98|18926.1|18806.1|10
1641291790000|2022-01-04 10:23:10|18925.98|18805.98|18926.09|18806.09|18926.51|18806.51|18925.96|18805.96|9
1641291800000|2022-01-04 10:23:20|18926.04|18806.04|18927.25|18807.25|18927.25|18807.25|18926.04|18806.04|9
1641291810000|2022-01-04 10:23:30|18927.2|18807.2|18930.01|18810.01|18930.01|18810.01|18927.1|18807.1|9
1641291820000|2022-01-04 10:23:40|18930.33|18810.33|18931.77|18811.77|18931.77|18811.77|18930.32|18810.32|10
1641291830000|2022-01-04 10:23:50|18931.86|18811.86|18931.52|18811.52|18931.86|18811.86|18931.42|18811.42|10
1641291840000|2022-01-04 10:24:00|18931.35|18811.35|18931.61|18811.61|18932.29|18812.29|18931.35|18811.35|8
1641291850000|2022-01-04 10:24:10|18931.44|18811.44|18932.24|18812.24|18932.24|18812.24|18931.44|18811.44|9
1641291860000|2022-01-04 10:24:20|18932.11|18812.11|18932.57|18812.57|18932.57|18812.57|18932.02|18812.02|9
1641291870000|2022-01-04 10:24:30|18932.66|18812.66|18932.71|18812.71|18932.88|18812.88|18932.61|18812.61|10
1641291880000|2022-01-04 10:24:40|18932.59|18812.59|18932.72|18812.72|18932.72|18812.72|18932.41|18812.41|10
1641291890000|2022-01-04 10:24:50|18932.59|18812.59|18932.34|18812.34|18932.76|18812.76|18932.08|18812.08|8
1641291900000|2022-01-04 10:25:00|18932.26|18812.26|18935.59|18815.59|18935.59|18815.59|18932.21|18812.21|10
1641291910000|2022-01-04 10:25:10|18935.69|18815.69|18938.95|18818.95|18938.95|18818.95|18935.12|18815.12|10
1641291920000|2022-01-04 10:25:20|18939.18|18819.18|18942.37|18822.37|18942.43|18822.43|18939.18|18819.18|10
1641291930000|2022-01-04 10:25:30|18942.82|18822.82|18942.74|18822.74|18943.18|18823.18|18942.74|18822.74|10
1641291940000|2022-01-04 10:25:40|18942.69|18822.69|18942.81|18822.81|18943.02|18823.02|18942.19|18822.19|10
1641291950000|2022-01-04 10:25:50|18942.6|18822.6|18942.96|18822.96|18943.23|18823.23|18942.6|18822.6|9
1641291960000|2022-01-04 10:26:00|18942.88|18822.88|18945.1|18825.1|18945.1|18825.1|18942.61|18822.61|9
1641291970000|2022-01-04 10:26:10|18946.82|18826.82|18951.48|18831.48|18951.48|18831.48|18946.82|18826.82|9
1641291980000|2022-01-04 10:26:20|18951.98|18831.98|18953.77|18833.77|18953.77|18833.77|18951.98|18831.98|9
1641291990000|2022-01-04 10:26:30|18954.17|18834.17|18953.35|18833.35|18954.48|18834.48|18953.35|18833.35|9
1641292000000|2022-01-04 10:26:40|18953.85|18833.85|18953.91|18833.91|18954.2|18834.2|18953.35|18833.35|10
1641292010000|2022-01-04 10:26:50|18954.55|18834.55|18953.89|18833.89|18954.55|18834.55|18952.82|18832.82|10
1641292020000|2022-01-04 10:27:00|18953.87|18833.87|18955.34|18835.34|18955.34|18835.34|18952.86|18832.86|10
1641292030000|2022-01-04 10:27:10|18956.47|18836.47|18958.71|18838.71|18958.71|18838.71|18956.47|18836.47|10
1641292040000|2022-01-04 10:27:20|18957.89|18837.89|18959.12|18839.12|18959.12|18839.12|18957.89|18837.89|9
1641292050000|2022-01-04 10:27:30|18959.21|18839.21|18959.67|18839.67|18960.11|18840.11|18958.85|18838.85|10
1641292060000|2022-01-04 10:27:40|18959.89|18839.89|18961.27|18841.27|18961.27|18841.27|18959.68|18839.68|10
1641292070000|2022-01-04 10:27:50|18961.72|18841.72|18962.86|18842.86|18962.99|18842.99|18961.59|18841.59|9
1641292080000|2022-01-04 10:28:00|18963.21|18843.21|18964.11|18844.11|18964.11|18844.11|18962.65|18842.65|10
1641292090000|2022-01-04 10:28:10|18964.09|18844.09|18963.18|18843.18|18964.41|18844.41|18963.18|18843.18|10
1641292100000|2022-01-04 10:28:20|18963.06|18843.06|18962.38|18842.38|18963.06|18843.06|18962.38|18842.38|8
1641292110000|2022-01-04 10:28:30|18962.7|18842.7|18962.53|18842.53|18962.75|18842.75|18962.01|18842.01|9
1641292120000|2022-01-04 10:28:40|18962.62|18842.62|18963.99|18843.99|18964.09|18844.09|18962.62|18842.62|10
1641292130000|2022-01-04 10:28:50|18964.18|18844.18|18963.69|18843.69|18964.31|18844.31|18963.69|18843.69|10
1641292140000|2022-01-04 10:29:00|18963.63|18843.63|18963.31|18843.31|18964.59|18844.59|18963.31|18843.31|10
1641292150000|2022-01-04 10:29:10|18964.1|18844.1|18968.26|18848.26|18968.26|18848.26|18964.1|18844.1|10
1641292160000|2022-01-04 10:29:20|18969.08|18849.08|18971.78|18851.78|18971.78|18851.78|18969.08|18849.08|10
1641292170000|2022-01-04 10:29:30|18973.06|18853.06|18972.93|18852.93|18973.28|18853.28|18972.24|18852.24|10
1641292180000|2022-01-04 10:29:40|18973.12|18853.12|18968.38|18848.38|18973.12|18853.12|18968.38|18848.38|10
1641292190000|2022-01-04 10:29:50|18968.04|18848.04|18968.69|18848.69|18968.69|18848.69|18966.99|18846.99|10
1641292200000|2022-01-04 10:30:00|18968.76|18848.76|18969.35|18849.35|18969.98|18849.98|18968.27|18848.27|10
1641292210000|2022-01-04 10:30:10|18968.74|18848.74|18969.2|18849.2|18969.54|18849.54|18968.6|18848.6|10
1641292220000|2022-01-04 10:30:20|18969.43|18849.43|18970.93|18850.93|18970.93|18850.93|18969.43|18849.43|10
1641292230000|2022-01-04 10:30:30|18970.82|18850.82|18971.13|18851.13|18971.49|18851.49|18970.71|18850.71|10
1641292240000|2022-01-04 10:30:40|18970.92|18850.92|18971.4|18851.4|18971.48|18851.48|18969.5|18849.5|9
1641292250000|2022-01-04 10:30:50|18971.05|18851.05|18972.61|18852.61|18972.61|18852.61|18971.05|18851.05|10
1641292260000|2022-01-04 10:31:00|18972.57|18852.57|18972.18|18852.18|18972.57|18852.57|18972.03|18852.03|10
1641292270000|2022-01-04 10:31:10|18972.49|18852.49|18971.69|18851.69|18973.02|18853.02|18971.69|18851.69|10
1641292280000|2022-01-04 10:31:20|18971.67|18851.67|18974.53|18854.53|18974.53|18854.53|18971.67|18851.67|10
1641292290000|2022-01-04 10:31:30|18974.75|18854.75|18977.98|18857.98|18977.98|18857.98|18974.75|18854.75|9
1641292300000|2022-01-04 10:31:40|18978.23|18858.23|18981.88|18861.88|18981.88|18861.88|18978.23|18858.23|10
1641292310000|2022-01-04 10:31:50|18982.25|18862.25|18985.34|18865.34|18985.92|18865.92|18982.25|18862.25|10
1641292320000|2022-01-04 10:32:00|18985.93|18865.93|18985.48|18865.48|18986.03|18866.03|18985.22|18865.22|10
1641292330000|2022-01-04 10:32:10|18985.69|18865.69|18986|18866|18986.45|18866.45|18985.69|18865.69|10
1641292340000|2022-01-04 10:32:20|18985.17|18865.17|18984.4|18864.4|18985.38|18865.38|18984.24|18864.24|8
1641292350000|2022-01-04 10:32:30|18984.29|18864.29|18983.17|18863.17|18984.49|18864.49|18983.17|18863.17|10
1641292360000|2022-01-04 10:32:40|18983.19|18863.19|18983.61|18863.61|18983.61|18863.61|18983.09|18863.09|9
1641292370000|2022-01-04 10:32:50|18983.53|18863.53|18983.93|18863.93|18984.11|18864.11|18983.53|18863.53|10
1641292380000|2022-01-04 10:33:00|18984.21|18864.21|18985.76|18865.76|18985.76|18865.76|18984.21|18864.21|10
1641292390000|2022-01-04 10:33:10|18985.98|18865.98|18985.97|18865.97|18985.98|18865.98|18985.78|18865.78|9
1641292400000|2022-01-04 10:33:20|18986.76|18866.76|18985.62|18865.62|18986.79|18866.79|18985.62|18865.62|9
1641292410000|2022-01-04 10:33:30|18985.7|18865.7|18985.89|18865.89|18986.05|18866.05|18985.51|18865.51|9
1641292420000|2022-01-04 10:33:40|18986.12|18866.12|18986.15|18866.15|18986.76|18866.76|18986.04|18866.04|10
1641292430000|2022-01-04 10:33:50|18985.9|18865.9|18986.37|18866.37|18986.65|18866.65|18985.9|18865.9|10
1641292440000|2022-01-04 10:34:00|18986.17|18866.17|18987.02|18867.02|18987.67|18867.67|18986.17|18866.17|9
1641292450000|2022-01-04 10:34:10|18986.33|18866.33|18987.11|18867.11|18987.52|18867.52|18986.33|18866.33|10
1641292460000|2022-01-04 10:34:20|18987.08|18867.08|18986.86|18866.86|18987.08|18867.08|18986.65|18866.65|10
1641292470000|2022-01-04 10:34:30|18987.31|18867.31|18988.08|18868.08|18988.38|18868.38|18987.31|18867.31|10
1641292480000|2022-01-04 10:34:40|18988.09|18868.09|18987.48|18867.48|18988.09|18868.09|18987.48|18867.48|9
1641292490000|2022-01-04 10:34:50|18987.37|18867.37|18986.5|18866.5|18987.9|18867.9|18986.5|18866.5|8
1641292500000|2022-01-04 10:35:00|18986.22|18866.22|18985.2|18865.2|18986.22|18866.22|18985.13|18865.13|9
1641292510000|2022-01-04 10:35:10|18984.99|18864.99|18983.95|18863.95|18985.05|18865.05|18983.95|18863.95|10
1641292520000|2022-01-04 10:35:20|18983.75|18863.75|18982.98|18862.98|18983.75|18863.75|18982.61|18862.61|10
1641292530000|2022-01-04 10:35:30|18982.71|18862.71|18982.72|18862.72|18982.87|18862.87|18982.13|18862.13|10
1641292540000|2022-01-04 10:35:40|18982.43|18862.43|18983.1|18863.1|18983.21|18863.21|18982.43|18862.43|10
1641292550000|2022-01-04 10:35:50|18983.02|18863.02|18982.93|18862.93|18983.45|18863.45|18982.93|18862.93|10
1641292560000|2022-01-04 10:36:00|18982.31|18862.31|18981.47|18861.47|18982.31|18862.31|18981.47|18861.47|10
1641292570000|2022-01-04 10:36:10|18981.51|18861.51|18979.35|18859.35|18981.51|18861.51|18979.35|18859.35|9
1641292580000|2022-01-04 10:36:20|18979.12|18859.12|18978.23|18858.23|18979.23|18859.23|18978.13|18858.13|9
1641292590000|2022-01-04 10:36:30|18976.48|18856.48|18975.2|18855.2|18976.48|18856.48|18975.1|18855.1|10
1641292600000|2022-01-04 10:36:40|18974.87|18854.87|18971.79|18851.79|18974.87|18854.87|18971.7|18851.7|10
1641292610000|2022-01-04 10:36:50|18971.71|18851.71|18971.77|18851.77|18972.15|18852.15|18971.5|18851.5|10
1641292620000|2022-01-04 10:37:00|18972.19|18852.19|18972.9|18852.9|18973.12|18853.12|18972.1|18852.1|10
1641292630000|2022-01-04 10:37:10|18972.08|18852.08|18967.84|18847.84|18972.78|18852.78|18967.84|18847.84|10
1641292640000|2022-01-04 10:37:20|18967.94|18847.94|18967.85|18847.85|18968.02|18848.02|18967|18847|10
1641292650000|2022-01-04 10:37:30|18968|18848|18967.13|18847.13|18968.49|18848.49|18967.13|18847.13|10
1641292660000|2022-01-04 10:37:40|18967.86|18847.86|18965.93|18845.93|18967.86|18847.86|18965.61|18845.61|10
1641292670000|2022-01-04 10:37:50|18965.84|18845.84|18965.73|18845.73|18965.91|18845.91|18965.57|18845.57|10
1641292680000|2022-01-04 10:38:00|18965.47|18845.47|18964.4|18844.4|18965.47|18845.47|18964.4|18844.4|9
1641292690000|2022-01-04 10:38:10|18964.29|18844.29|18962.48|18842.48|18964.29|18844.29|18962.4|18842.4|10
1641292700000|2022-01-04 10:38:20|18962.42|18842.42|18961.03|18841.03|18962.42|18842.42|18961.03|18841.03|8
1641292710000|2022-01-04 10:38:30|18960.54|18840.54|18959.85|18839.85|18960.55|18840.55|18959.75|18839.75|7
1641292720000|2022-01-04 10:38:40|18959.71|18839.71|18961.21|18841.21|18961.25|18841.25|18959.71|18839.71|10
1641292730000|2022-01-04 10:38:50|18961.07|18841.07|18960.9|18840.9|18961.46|18841.46|18960.55|18840.55|10
1641292740000|2022-01-04 10:39:00|18960.61|18840.61|18959.86|18839.86|18960.61|18840.61|18959.78|18839.78|9
1641292750000|2022-01-04 10:39:10|18959.79|18839.79|18960.14|18840.14|18960.23|18840.23|18959.79|18839.79|10
1641292760000|2022-01-04 10:39:20|18960.09|18840.09|18959.44|18839.44|18960.09|18840.09|18959.2|18839.2|9
1641292770000|2022-01-04 10:39:30|18959.5|18839.5|18959.23|18839.23|18959.69|18839.69|18958.97|18838.97|9
1641292780000|2022-01-04 10:39:40|18959.21|18839.21|18958.12|18838.12|18959.21|18839.21|18958.12|18838.12|9
1641292790000|2022-01-04 10:39:50|18957.94|18837.94|18957.49|18837.49|18958.19|18838.19|18957.41|18837.41|10
1641292800000|2022-01-04 10:40:00|18957.5|18837.5|18956.04|18836.04|18957.57|18837.57|18956.01|18836.01|10
1641292810000|2022-01-04 10:40:10|18954.57|18834.57|18954.21|18834.21|18954.57|18834.57|18953.26|18833.26|10
1641292820000|2022-01-04 10:40:20|18954.42|18834.42|18953.45|18833.45|18955.05|18835.05|18953.45|18833.45|10
1641292830000|2022-01-04 10:40:30|18953.44|18833.44|18953.1|18833.1|18953.44|18833.44|18952.91|18832.91|9
1641292840000|2022-01-04 10:40:40|18952.01|18832.01|18949.02|18829.02|18952.15|18832.15|18949.02|18829.02|10
1641292850000|2022-01-04 10:40:50|18948.9|18828.9|18943.89|18823.89|18948.9|18828.9|18943.82|18823.82|10
1641292860000|2022-01-04 10:41:00|18942.17|18822.17|18942.83|18822.83|18942.83|18822.83|18941.39|18821.39|10
1641292870000|2022-01-04 10:41:10|18943.51|18823.51|18943.41|18823.41|18944.82|18824.82|18943.41|18823.41|10
1641292880000|2022-01-04 10:41:20|18943.33|18823.33|18939.54|18819.54|18943.33|18823.33|18939.16|18819.16|10
1641292890000|2022-01-04 10:41:30|18939.76|18819.76|18940.82|18820.82|18940.82|18820.82|18939.65|18819.65|10
1641292900000|2022-01-04 10:41:40|18940.87|18820.87|18941.61|18821.61|18941.66|18821.66|18940.65|18820.65|9
1641292910000|2022-01-04 10:41:50|18941.5|18821.5|18941.23|18821.23|18941.63|18821.63|18941.18|18821.18|10
1641292920000|2022-01-04 10:42:00|18940.89|18820.89|18948.54|18828.54|18949.2|18829.2|18940.89|18820.89|10
1641292930000|2022-01-04 10:42:10|18949.14|18829.14|18951.36|18831.36|18951.82|18831.82|18949.14|18829.14|10
1641292940000|2022-01-04 10:42:20|18951.39|18831.39|18953.64|18833.64|18953.64|18833.64|18951.39|18831.39|8
1641292950000|2022-01-04 10:42:30|18953.41|18833.41|18954.43|18834.43|18954.43|18834.43|18953.41|18833.41|10
1641292960000|2022-01-04 10:42:40|18954.53|18834.53|18955.81|18835.81|18955.81|18835.81|18954.53|18834.53|10
1641292970000|2022-01-04 10:42:50|18955.8|18835.8|18957.07|18837.07|18957.2|18837.2|18955.8|18835.8|10
1641292980000|2022-01-04 10:43:00|18957.65|18837.65|18958.64|18838.64|18958.73|18838.73|18957.65|18837.65|10
1641292990000|2022-01-04 10:43:10|18959.65|18839.65|18961.34|18841.34|18961.34|18841.34|18959.65|18839.65|10
1641293000000|2022-01-04 10:43:20|18961.05|18841.05|18960.28|18840.28|18961.63|18841.63|18960.24|18840.24|10
1641293010000|2022-01-04 10:43:30|18960.27|18840.27|18981.71|18861.71|18981.71|18861.71|18960.27|18840.27|10
1641293020000|2022-01-04 10:43:40|18986.62|18866.62|18993.49|18873.49|18993.49|18873.49|18986.62|18866.62|10
1641293030000|2022-01-04 10:43:50|18995.64|18875.64|18999.29|18879.29|18999.29|18879.29|18995.64|18875.64|10
1641293040000|2022-01-04 10:44:00|18998.85|18878.85|18999.09|18879.09|18999.46|18879.46|18998.85|18878.85|10
1641293050000|2022-01-04 10:44:10|18998.63|18878.63|18998.06|18878.06|18998.63|18878.63|18997.89|18877.89|10
1641293060000|2022-01-04 10:44:20|18997.99|18877.99|18998.92|18878.92|18998.92|18878.92|18997.63|18877.63|10
1641293070000|2022-01-04 10:44:30|18999.06|18879.06|19001.82|18881.82|19001.82|18881.82|18998.98|18878.98|10
1641293080000|2022-01-04 10:44:40|19001.9|18881.9|18997.97|18877.97|19001.9|18881.9|18997.79|18877.79|10
1641293090000|2022-01-04 10:44:50|18997.45|18877.45|18997.99|18877.99|18998.18|18878.18|18996.92|18876.92|10
1641293100000|2022-01-04 10:45:00|18998.15|18878.15|18998.4|18878.4|18998.57|18878.57|18998.15|18878.15|10
1641293110000|2022-01-04 10:45:10|18998|18878|18998.35|18878.35|18998.75|18878.75|18997.92|18877.92|10
1641293120000|2022-01-04 10:45:20|18998.33|18878.33|18997.39|18877.39|18998.33|18878.33|18997.39|18877.39|10
1641293130000|2022-01-04 10:45:30|18997.32|18877.32|18995.89|18875.89|18997.32|18877.32|18995.49|18875.49|10
1641293140000|2022-01-04 10:45:40|18995.78|18875.78|18994.9|18874.9|18995.78|18875.78|18994.2|18874.2|10
1641293150000|2022-01-04 10:45:50|18995.1|18875.1|18995.55|18875.55|18996.75|18876.75|18994.66|18874.66|10
1641293160000|2022-01-04 10:46:00|18995.67|18875.67|18995.68|18875.68|18996.25|18876.25|18995.22|18875.22|9
1641293170000|2022-01-04 10:46:10|18995.2|18875.2|18996.07|18876.07|18996.22|18876.22|18995.2|18875.2|10
1641293180000|2022-01-04 10:46:20|18996.35|18876.35|18996.71|18876.71|18997.17|18877.17|18996.35|18876.35|9
1641293190000|2022-01-04 10:46:30|18996.64|18876.64|18996.6|18876.6|18997.25|18877.25|18996.07|18876.07|9
1641293200000|2022-01-04 10:46:40|18996.62|18876.62|19000.63|18880.63|19001.19|18881.19|18996.59|18876.59|8
1641293210000|2022-01-04 10:46:50|19001.21|18881.21|19006.11|18886.11|19006.46|18886.46|19001.21|18881.21|10
1641293220000|2022-01-04 10:47:00|19005.83|18885.83|19006.29|18886.29|19006.29|18886.29|19005.5|18885.5|9
1641293230000|2022-01-04 10:47:10|19006.33|18886.33|19004.63|18884.63|19006.33|18886.33|19004.63|18884.63|9
1641293240000|2022-01-04 10:47:20|19004.3|18884.3|19003.04|18883.04|19004.46|18884.46|19003.04|18883.04|10
1641293250000|2022-01-04 10:47:30|19003.21|18883.21|19002.71|18882.71|19003.38|18883.38|19002.45|18882.45|8
1641293260000|2022-01-04 10:47:40|19002.72|18882.72|19003.27|18883.27|19003.27|18883.27|19002.47|18882.47|9
1641293270000|2022-01-04 10:47:50|19003.52|18883.52|19004.4|18884.4|19004.4|18884.4|19003.49|18883.49|9
1641293280000|2022-01-04 10:48:00|19005.04|18885.04|19011.31|18891.31|19011.31|18891.31|19005.04|18885.04|10
1641293290000|2022-01-04 10:48:10|19011.89|18891.89|19014.86|18894.86|19014.86|18894.86|19011.89|18891.89|9
1641293300000|2022-01-04 10:48:20|19014.81|18894.81|19023.34|18903.34|19023.6|18903.6|19014.81|18894.81|10
1641293310000|2022-01-04 10:48:30|19023.6|18903.6|19027.77|18907.77|19027.77|18907.77|19023.6|18903.6|10
1641293320000|2022-01-04 10:48:40|19028.76|18908.76|19029.54|18909.54|19029.82|18909.82|19028.62|18908.62|10
1641293330000|2022-01-04 10:48:50|19029.1|18909.1|19033.61|18913.61|19033.61|18913.61|19029.1|18909.1|10
1641293340000|2022-01-04 10:49:00|19034.48|18914.48|19034.44|18914.44|19035.1|18915.1|19033.85|18913.85|10
1641293350000|2022-01-04 10:49:10|19034.68|18914.68|19034.95|18914.95|19035.79|18915.79|19034.68|18914.68|9
1641293360000|2022-01-04 10:49:20|19035.01|18915.01|19035.79|18915.79|19035.79|18915.79|19034.94|18914.94|10
1641293370000|2022-01-04 10:49:30|19036.18|18916.18|19037.04|18917.04|19037.86|18917.86|19036.18|18916.18|10
1641293380000|2022-01-04 10:49:40|19036.87|18916.87|19037.07|18917.07|19037.89|18917.89|19036.48|18916.48|9
1641293390000|2022-01-04 10:49:50|19037.53|18917.53|19038.56|18918.56|19038.76|18918.76|19037.53|18917.53|10
1641293400000|2022-01-04 10:50:00|19038.45|18918.45|19039.52|18919.52|19039.52|18919.52|19038.45|18918.45|10
1641293410000|2022-01-04 10:50:10|19039.45|18919.45|19040.57|18920.57|19041.12|18921.12|19039.45|18919.45|10
1641293420000|2022-01-04 10:50:20|19040.38|18920.38|19044.34|18924.34|19044.34|18924.34|19040.38|18920.38|9
1641293430000|2022-01-04 10:50:30|19044.61|18924.61|19048.58|18928.58|19048.58|18928.58|19044.61|18924.61|10
1641293440000|2022-01-04 10:50:40|19048.7|18928.7|19046.7|18926.7|19048.7|18928.7|19046.7|18926.7|10
1641293450000|2022-01-04 10:50:50|19046.49|18926.49|19048.61|18928.61|19048.61|18928.61|19046.49|18926.49|10
1641293460000|2022-01-04 10:51:00|19048.07|18928.07|19045.79|18925.79|19050.27|18930.27|19045.79|18925.79|10
1641293470000|2022-01-04 10:51:10|19045.31|18925.31|19043.18|18923.18|19045.31|18925.31|19043.18|18923.18|9
1641293480000|2022-01-04 10:51:20|19042.87|18922.87|19037.89|18917.89|19042.87|18922.87|19037.89|18917.89|10
1641293490000|2022-01-04 10:51:30|19038.32|18918.32|19036.57|18916.57|19038.32|18918.32|19036.57|18916.57|10
1641293500000|2022-01-04 10:51:40|19035.8|18915.8|19036.46|18916.46|19036.46|18916.46|19035.8|18915.8|10
1641293510000|2022-01-04 10:51:50|19036.26|18916.26|19036.72|18916.72|19036.72|18916.72|19035.9|18915.9|10
1641293520000|2022-01-04 10:52:00|19036.93|18916.93|19036.27|18916.27|19037.59|18917.59|19036.27|18916.27|10
1641293530000|2022-01-04 10:52:10|19036.25|18916.25|19036.05|18916.05|19036.56|18916.56|19035.75|18915.75|8
1641293540000|2022-01-04 10:52:20|19036.37|18916.37|19036.97|18916.97|19037.13|18917.13|19036.23|18916.23|10
1641293550000|2022-01-04 10:52:30|19036.69|18916.69|19035.31|18915.31|19036.69|18916.69|19035.31|18915.31|10
1641293560000|2022-01-04 10:52:40|19035.54|18915.54|19035.44|18915.44|19035.54|18915.54|19034.56|18914.56|10
1641293570000|2022-01-04 10:52:50|19035.73|18915.73|19038.03|18918.03|19038.03|18918.03|19035.73|18915.73|10
1641293580000|2022-01-04 10:53:00|19038.25|18918.25|19041.09|18921.09|19041.09|18921.09|19038.25|18918.25|8
1641293590000|2022-01-04 10:53:10|19041.01|18921.01|19041.14|18921.14|19041.74|18921.74|19040.62|18920.62|10
1641293600000|2022-01-04 10:53:20|19041.17|18921.17|19043.44|18923.44|19043.44|18923.44|19041.17|18921.17|9
1641293610000|2022-01-04 10:53:30|19043.69|18923.69|19045.16|18925.16|19045.24|18925.24|19043.69|18923.69|10
1641293620000|2022-01-04 10:53:40|19045.73|18925.73|19048.05|18928.05|19048.05|18928.05|19045.66|18925.66|10
1641293630000|2022-01-04 10:53:50|19047.97|18927.97|19049.01|18929.01|19049.6|18929.6|19047.97|18927.97|10
1641293640000|2022-01-04 10:54:00|19049.06|18929.06|19049.9|18929.9|19049.9|18929.9|19049.06|18929.06|9
1641293650000|2022-01-04 10:54:10|19052.89|18932.89|19056.69|18936.69|19056.69|18936.69|19052.89|18932.89|10
1641293660000|2022-01-04 10:54:20|19058.49|18938.49|19059.85|18939.85|19060.13|18940.13|19058.49|18938.49|10
1641293670000|2022-01-04 10:54:30|19059.9|18939.9|19063.22|18943.22|19063.22|18943.22|19059.9|18939.9|10
1641293680000|2022-01-04 10:54:40|19063.2|18943.2|19065.72|18945.72|19066.04|18946.04|19063.2|18943.2|9
1641293690000|2022-01-04 10:54:50|19065.59|18945.59|19072.88|18952.88|19072.88|18952.88|19065.59|18945.59|10
1641293700000|2022-01-04 10:55:00|19073.77|18953.77|19079.71|18959.71|19079.71|18959.71|19073.77|18953.77|10
1641293710000|2022-01-04 10:55:10|19079.86|18959.86|19078.78|18958.78|19080.14|18960.14|19078.78|18958.78|10
1641293720000|2022-01-04 10:55:20|19078.46|18958.46|19079.02|18959.02|19079.02|18959.02|19078.11|18958.11|10
1641293730000|2022-01-04 10:55:30|19078.34|18958.34|19076.39|18956.39|19078.52|18958.52|19076.04|18956.04|10
1641293740000|2022-01-04 10:55:40|19075.77|18955.77|19073.52|18953.52|19075.77|18955.77|19073.38|18953.38|9
1641293750000|2022-01-04 10:55:50|19073.81|18953.81|19075.24|18955.24|19075.24|18955.24|19073.81|18953.81|9
1641293760000|2022-01-04 10:56:00|19075.21|18955.21|19074.24|18954.24|19075.69|18955.69|19073.84|18953.84|10
1641293770000|2022-01-04 10:56:10|19074.21|18954.21|19072.95|18952.95|19074.21|18954.21|19072.95|18952.95|9
1641293780000|2022-01-04 10:56:20|19072.97|18952.97|19071.08|18951.08|19073.07|18953.07|19071.08|18951.08|10
1641293790000|2022-01-04 10:56:30|19070.79|18950.79|19066.43|18946.43|19070.79|18950.79|19066.43|18946.43|10
1641293800000|2022-01-04 10:56:40|19066.4|18946.4|19069.26|18949.26|19069.26|18949.26|19066.02|18946.02|10
1641293810000|2022-01-04 10:56:50|19069.32|18949.32|19071.11|18951.11|19071.11|18951.11|19068.15|18948.15|10
1641293820000|2022-01-04 10:57:00|19071.21|18951.21|19072.34|18952.34|19072.79|18952.79|19071.21|18951.21|8
1641293830000|2022-01-04 10:57:10|19072.35|18952.35|19073.34|18953.34|19073.68|18953.68|19072.35|18952.35|9
1641293840000|2022-01-04 10:57:20|19073.63|18953.63|19073.73|18953.73|19073.88|18953.88|19073.46|18953.46|9
1641293850000|2022-01-04 10:57:30|19074.03|18954.03|19073.77|18953.77|19074.03|18954.03|19073.42|18953.42|9
1641293860000|2022-01-04 10:57:40|19073.68|18953.68|19073.2|18953.2|19073.99|18953.99|19072.98|18952.98|8
1641293870000|2022-01-04 10:57:50|19072.98|18952.98|19072.2|18952.2|19073.18|18953.18|19072.2|18952.2|10
1641293880000|2022-01-04 10:58:00|19071.68|18951.68|19071.17|18951.17|19071.68|18951.68|19071.02|18951.02|9
1641293890000|2022-01-04 10:58:10|19070.44|18950.44|19068.56|18948.56|19070.44|18950.44|19068.56|18948.56|8
1641293900000|2022-01-04 10:58:20|19068.27|18948.27|19065.59|18945.59|19068.27|18948.27|19065.59|18945.59|10
1641293910000|2022-01-04 10:58:30|19065.17|18945.17|19064.48|18944.48|19065.17|18945.17|19064.28|18944.28|10
1641293920000|2022-01-04 10:58:40|19064.46|18944.46|19065.83|18945.83|19065.83|18945.83|19064.46|18944.46|9
1641293930000|2022-01-04 10:58:50|19065.8|18945.8|19065.76|18945.76|19065.97|18945.97|19065.7|18945.7|10
1641293940000|2022-01-04 10:59:00|19065.66|18945.66|19063.57|18943.57|19065.66|18945.66|19063.57|18943.57|10
1641293950000|2022-01-04 10:59:10|19063.12|18943.12|19064.7|18944.7|19065.14|18945.14|19063.12|18943.12|10
1641293960000|2022-01-04 10:59:20|19065.04|18945.04|19071.11|18951.11|19071.11|18951.11|19065.04|18945.04|10
1641293970000|2022-01-04 10:59:30|19072.21|18952.21|19071.7|18951.7|19072.65|18952.65|19071.6|18951.6|10
1641293980000|2022-01-04 10:59:40|19071.73|18951.73|19069.19|18949.19|19071.79|18951.79|19069.19|18949.19|10
1641293990000|2022-01-04 10:59:50|19069.12|18949.12|19065.15|18945.15|19069.12|18949.12|19065.15|18945.15|10
1641294000000|2022-01-04 11:00:00|19064.85|18944.85|19064.74|18944.74|19064.85|18944.85|19063.45|18943.45|10
1641294010000|2022-01-04 11:00:10|19064.78|18944.78|19067.74|18947.74|19067.74|18947.74|19064.78|18944.78|9
1641294020000|2022-01-04 11:00:20|19067.7|18947.7|19077.18|18957.18|19077.18|18957.18|19067.7|18947.7|10
1641294030000|2022-01-04 11:00:30|19077.22|18957.22|19082.9|18962.9|19083.13|18963.13|19077.22|18957.22|10
1641294040000|2022-01-04 11:00:40|19082.85|18962.85|19083.56|18963.56|19083.58|18963.58|19081.82|18961.82|10
1641294050000|2022-01-04 11:00:50|19082.95|18962.95|19085.22|18965.22|19085.22|18965.22|19082.95|18962.95|10
1641294060000|2022-01-04 11:01:00|19085.29|18965.29|19085.43|18965.43|19086.89|18966.89|19085.29|18965.29|10
1641294070000|2022-01-04 11:01:10|19084.64|18964.64|19082.86|18962.86|19084.64|18964.64|19082.86|18962.86|9
1641294080000|2022-01-04 11:01:20|19082.98|18962.98|19082.6|18962.6|19083.28|18963.28|19082.4|18962.4|9
1641294090000|2022-01-04 11:01:30|19082.61|18962.61|19084.79|18964.79|19085.13|18965.13|19082.61|18962.61|10
1641294100000|2022-01-04 11:01:40|19084.64|18964.64|19085.21|18965.21|19085.85|18965.85|19084.16|18964.16|10
1641294110000|2022-01-04 11:01:50|19085.23|18965.23|19086.86|18966.86|19086.86|18966.86|19085.23|18965.23|10
1641294120000|2022-01-04 11:02:00|19086.52|18966.52|19090.13|18970.13|19090.13|18970.13|19086.52|18966.52|10
1641294130000|2022-01-04 11:02:10|19090.14|18970.14|19092.67|18972.67|19092.81|18972.81|19090.14|18970.14|10
1641294140000|2022-01-04 11:02:20|19092.69|18972.69|19100.06|18980.06|19100.06|18980.06|19090.53|18970.53|10
1641294150000|2022-01-04 11:02:30|19100.05|18980.05|19106.86|18986.86|19106.86|18986.86|19100.05|18980.05|10
1641294160000|2022-01-04 11:02:40|19106.77|18986.77|19112.65|18992.65|19112.65|18992.65|19106.77|18986.77|10
1641294170000|2022-01-04 11:02:50|19112.74|18992.74|19113.7|18993.7|19113.97|18993.97|19112.13|18992.13|10
1641294180000|2022-01-04 11:03:00|19113.49|18993.49|19112.05|18992.05|19113.49|18993.49|19112.05|18992.05|9
1641294190000|2022-01-04 11:03:10|19111.74|18991.74|19114.45|18994.45|19114.45|18994.45|19111.74|18991.74|10
1641294200000|2022-01-04 11:03:20|19114.39|18994.39|19116.13|18996.13|19116.13|18996.13|19114.37|18994.37|10
1641294210000|2022-01-04 11:03:30|19116.5|18996.5|19119.91|18999.91|19119.91|18999.91|19116.5|18996.5|10
1641294220000|2022-01-04 11:03:40|19119.87|18999.87|19121.39|19001.39|19121.39|19001.39|19119.87|18999.87|10
1641294230000|2022-01-04 11:03:50|19121.23|19001.23|19121.4|19001.4|19121.7|19001.7|19121.23|19001.23|10
1641294240000|2022-01-04 11:04:00|19121.03|19001.03|19120.93|19000.93|19121.15|19001.15|19120.62|19000.62|9
1641294250000|2022-01-04 11:04:10|19120.9|19000.9|19120.94|19000.94|19123.3|19003.3|19120.9|19000.9|10
1641294260000|2022-01-04 11:04:20|19120.73|19000.73|19120.77|19000.77|19122.29|19002.29|19120.13|19000.13|10
1641294270000|2022-01-04 11:04:30|19120.56|19000.56|19120.97|19000.97|19120.97|19000.97|19118.91|18998.91|10
1641294280000|2022-01-04 11:04:40|19120.96|19000.96|19118.53|18998.53|19120.96|19000.96|19118.53|18998.53|10
1641294290000|2022-01-04 11:04:50|19118.16|18998.16|19122.95|19002.95|19122.95|19002.95|19117.79|18997.79|10
1641294300000|2022-01-04 11:05:00|19123.07|19003.07|19123.82|19003.82|19123.95|19003.95|19123.07|19003.07|9
1641294310000|2022-01-04 11:05:10|19124.37|19004.37|19124.73|19004.73|19125.95|19005.95|19124.36|19004.36|9
1641294320000|2022-01-04 11:05:20|19124.92|19004.92|19125.18|19005.18|19125.62|19005.62|19123.56|19003.56|9
1641294330000|2022-01-04 11:05:30|19125.12|19005.12|19123.28|19003.28|19125.12|19005.12|19123.28|19003.28|10
1641294340000|2022-01-04 11:05:40|19123.16|19003.16|19121.52|19001.52|19123.16|19003.16|19121.3|19001.3|10
1641294350000|2022-01-04 11:05:50|19120.95|19000.95|19117.15|18997.15|19120.95|19000.95|19115.85|18995.85|10
1641294360000|2022-01-04 11:06:00|19117.34|18997.34|19120.44|19000.44|19120.61|19000.61|19117.34|18997.34|10
1641294370000|2022-01-04 11:06:10|19120.45|19000.45|19122.78|19002.78|19123.3|19003.3|19120.45|19000.45|10
1641294380000|2022-01-04 11:06:20|19122.82|19002.82|19122.7|19002.7|19123.17|19003.17|19122.33|19002.33|10
1641294390000|2022-01-04 11:06:30|19122.61|19002.61|19121.48|19001.48|19122.61|19002.61|19121.37|19001.37|9
1641294400000|2022-01-04 11:06:40|19120.94|19000.94|19118.95|18998.95|19120.94|19000.94|19118.59|18998.59|10
1641294410000|2022-01-04 11:06:50|19119.18|18999.18|19120.58|19000.58|19120.58|19000.58|19119.18|18999.18|10
1641294420000|2022-01-04 11:07:00|19120.35|19000.35|19119.27|18999.27|19120.51|19000.51|19119.27|18999.27|10
1641294430000|2022-01-04 11:07:10|19119.34|18999.34|19118.64|18998.64|19120.11|19000.11|19118.64|18998.64|10
1641294440000|2022-01-04 11:07:20|19118.46|18998.46|19114.86|18994.86|19118.46|18998.46|19114.86|18994.86|10
1641294450000|2022-01-04 11:07:30|19114.74|18994.74|19112.98|18992.98|19114.74|18994.74|19112.98|18992.98|10
1641294460000|2022-01-04 11:07:40|19113|18993|19109.74|18989.74|19113|18993|19109.74|18989.74|8
1641294470000|2022-01-04 11:07:50|19107.66|18987.66|19102.02|18982.02|19107.66|18987.66|19101.84|18981.84|10
1641294480000|2022-01-04 11:08:00|19102.42|18982.42|19102.3|18982.3|19103.03|18983.03|19102.3|18982.3|10
1641294490000|2022-01-04 11:08:10|19101.79|18981.79|19098.63|18978.63|19101.79|18981.79|19098.63|18978.63|10
1641294500000|2022-01-04 11:08:20|19098.56|18978.56|19097.91|18977.91|19098.7|18978.7|19097.91|18977.91|10
1641294510000|2022-01-04 11:08:30|19097.97|18977.97|19099.96|18979.96|19099.96|18979.96|19097.97|18977.97|10
1641294520000|2022-01-04 11:08:40|19099.73|18979.73|19102.07|18982.07|19102.29|18982.29|19099.73|18979.73|10
1641294530000|2022-01-04 11:08:50|19102.06|18982.06|19099.9|18979.9|19102.06|18982.06|19099.85|18979.85|9
1641294540000|2022-01-04 11:09:00|19099.7|18979.7|19098.35|18978.35|19099.82|18979.82|19098.35|18978.35|8
1641294550000|2022-01-04 11:09:10|19098|18978|19095.69|18975.69|19098|18978|19095.69|18975.69|8
1641294560000|2022-01-04 11:09:20|19095.77|18975.77|19092.34|18972.34|19095.77|18975.77|19092.34|18972.34|10
1641294570000|2022-01-04 11:09:30|19092.17|18972.17|19089.02|18969.02|19092.17|18972.17|19089.02|18969.02|10
1641294580000|2022-01-04 11:09:40|19088.73|18968.73|19095.25|18975.25|19095.25|18975.25|19088.73|18968.73|10
1641294590000|2022-01-04 11:09:50|19095.28|18975.28|19098.52|18978.52|19098.52|18978.52|19095.22|18975.22|10
1641294600000|2022-01-04 11:10:00|19098.51|18978.51|19099.54|18979.54|19099.83|18979.83|19098.51|18978.51|10
1641294610000|2022-01-04 11:10:10|19099.29|18979.29|19099.22|18979.22|19100.16|18980.16|19099.22|18979.22|10
1641294620000|2022-01-04 11:10:20|19098.85|18978.85|19100.19|18980.19|19100.41|18980.41|19098.85|18978.85|10
1641294630000|2022-01-04 11:10:30|19100.14|18980.14|19100.69|18980.69|19100.69|18980.69|19100.14|18980.14|7
1641294640000|2022-01-04 11:10:40|19101.86|18981.86|19103.54|18983.54|19103.57|18983.57|19101.86|18981.86|10
1641294650000|2022-01-04 11:10:50|19104.39|18984.39|19106.23|18986.23|19106.23|18986.23|19104.39|18984.39|9
1641294660000|2022-01-04 11:11:00|19105.86|18985.86|19105.14|18985.14|19106.18|18986.18|19105.14|18985.14|9
1641294670000|2022-01-04 11:11:10|19104.94|18984.94|19101.19|18981.19|19104.94|18984.94|19101.19|18981.19|10
1641294680000|2022-01-04 11:11:20|19101.46|18981.46|19103.27|18983.27|19103.27|18983.27|19099.96|18979.96|10
1641294690000|2022-01-04 11:11:30|19104.15|18984.15|19106.04|18986.04|19106.17|18986.17|19104.15|18984.15|9
1641294700000|2022-01-04 11:11:40|19106.23|18986.23|19105.81|18985.81|19106.25|18986.25|19105.81|18985.81|9
1641294710000|2022-01-04 11:11:50|19105.68|18985.68|19104.48|18984.48|19105.68|18985.68|19104.39|18984.39|7
1641294720000|2022-01-04 11:12:00|19104.56|18984.56|19105.2|18985.2|19105.2|18985.2|19104.49|18984.49|10
1641294730000|2022-01-04 11:12:10|19104.85|18984.85|19099.8|18979.8|19104.85|18984.85|19099.8|18979.8|10
1641294740000|2022-01-04 11:12:20|19100.39|18980.39|19102.03|18982.03|19102.03|18982.03|19100.39|18980.39|10
1641294750000|2022-01-04 11:12:30|19101.91|18981.91|19103.62|18983.62|19103.62|18983.62|19101.91|18981.91|10
1641294760000|2022-01-04 11:12:40|19103.45|18983.45|19105.39|18985.39|19105.39|18985.39|19103.14|18983.14|9
1641294770000|2022-01-04 11:12:50|19105.41|18985.41|19104.72|18984.72|19105.49|18985.49|19104.62|18984.62|8
1641294780000|2022-01-04 11:13:00|19104.81|18984.81|19105.77|18985.77|19105.77|18985.77|19104.61|18984.61|10
1641294790000|2022-01-04 11:13:10|19105.83|18985.83|19105.39|18985.39|19105.83|18985.83|19104.86|18984.86|9
1641294800000|2022-01-04 11:13:20|19105.5|18985.5|19105.64|18985.64|19105.69|18985.69|19104.22|18984.22|10
1641294810000|2022-01-04 11:13:30|19105.68|18985.68|19105.28|18985.28|19105.97|18985.97|19104.78|18984.78|10
1641294820000|2022-01-04 11:13:40|19105.51|18985.51|19104.87|18984.87|19105.73|18985.73|19104.87|18984.87|9
1641294830000|2022-01-04 11:13:50|19104.73|18984.73|19105.49|18985.49|19105.65|18985.65|19104.73|18984.73|10
1641294840000|2022-01-04 11:14:00|19105.59|18985.59|19105.22|18985.22|19106.05|18986.05|19105.22|18985.22|8
1641294850000|2022-01-04 11:14:10|19105.13|18985.13|19104.61|18984.61|19105.15|18985.15|19104.61|18984.61|9
1641294860000|2022-01-04 11:14:20|19104.6|18984.6|19102.27|18982.27|19104.6|18984.6|19102.2|18982.2|8
1641294870000|2022-01-04 11:14:30|19102.36|18982.36|19104.64|18984.64|19104.64|18984.64|19102.35|18982.35|10
1641294880000|2022-01-04 11:14:40|19104.76|18984.76|19105.66|18985.66|19105.66|18985.66|19104.76|18984.76|9
1641294890000|2022-01-04 11:14:50|19105.8|18985.8|19106.67|18986.67|19106.67|18986.67|19105.8|18985.8|9
1641294900000|2022-01-04 11:15:00|19106.66|18986.66|19105.66|18985.66|19106.66|18986.66|19105.62|18985.62|9
1641294910000|2022-01-04 11:15:10|19105.65|18985.65|19106.35|18986.35|19106.52|18986.52|19105.65|18985.65|7
1641294920000|2022-01-04 11:15:20|19106.39|18986.39|19107.35|18987.35|19107.35|18987.35|19106.39|18986.39|9
1641294930000|2022-01-04 11:15:30|19107.13|18987.13|19106.98|18986.98|19107.23|18987.23|19106.7|18986.7|9
1641294940000|2022-01-04 11:15:40|19106.85|18986.85|19106.59|18986.59|19106.85|18986.85|19106.45|18986.45|8
1641294950000|2022-01-04 11:15:50|19106.61|18986.61|19106.5|18986.5|19106.85|18986.85|19106.27|18986.27|9
1641294960000|2022-01-04 11:16:00|19106.73|18986.73|19105.95|18985.95|19106.73|18986.73|19105.95|18985.95|9
1641294970000|2022-01-04 11:16:10|19106.27|18986.27|19106.53|18986.53|19106.53|18986.53|19106.08|18986.08|10
1641294980000|2022-01-04 11:16:20|19106.47|18986.47|19106.27|18986.27|19106.5|18986.5|19105.98|18985.98|10
1641294990000|2022-01-04 11:16:30|19106.14|18986.14|19108.59|18988.59|19108.59|18988.59|19106.14|18986.14|10
1641295000000|2022-01-04 11:16:40|19108.82|18988.82|19109.03|18989.03|19109.39|18989.39|19108.82|18988.82|9
1641295010000|2022-01-04 11:16:50|19109.09|18989.09|19110.87|18990.87|19110.87|18990.87|19108.82|18988.82|10
1641295020000|2022-01-04 11:17:00|19111.15|18991.15|19111.82|18991.82|19112.19|18992.19|19111.08|18991.08|10
1641295030000|2022-01-04 11:17:10|19111.88|18991.88|19110.55|18990.55|19112.04|18992.04|19110.55|18990.55|9
1641295040000|2022-01-04 11:17:20|19110.57|18990.57|19111.23|18991.23|19111.45|18991.45|19110.55|18990.55|8
1641295050000|2022-01-04 11:17:30|19111.19|18991.19|19111|18991|19111.52|18991.52|19110.88|18990.88|10
1641295060000|2022-01-04 11:17:40|19110.88|18990.88|19112.69|18992.69|19112.69|18992.69|19110.88|18990.88|10
1641295070000|2022-01-04 11:17:50|19113.09|18993.09|19114.03|18994.03|19114.12|18994.12|19113.09|18993.09|10
1641295080000|2022-01-04 11:18:00|19114.53|18994.53|19118.4|18998.4|19118.55|18998.55|19114.53|18994.53|10
1641295090000|2022-01-04 11:18:10|19117.95|18997.95|19118.96|18998.96|19119.59|18999.59|19117.95|18997.95|10
1641295100000|2022-01-04 11:18:20|19118.82|18998.82|19117.13|18997.13|19118.82|18998.82|19117.11|18997.11|10
1641295110000|2022-01-04 11:18:30|19117.05|18997.05|19114.5|18994.5|19117.18|18997.18|19114.5|18994.5|10
1641295120000|2022-01-04 11:18:40|19114.34|18994.34|19112.22|18992.22|19114.4|18994.4|19112.21|18992.21|9
1641295130000|2022-01-04 11:18:50|19111.98|18991.98|19111.8|18991.8|19112.7|18992.7|19111.8|18991.8|9
1641295140000|2022-01-04 11:19:00|19111.74|18991.74|19113.03|18993.03|19113.03|18993.03|19111.68|18991.68|10
1641295150000|2022-01-04 11:19:10|19113.15|18993.15|19113.19|18993.19|19113.93|18993.93|19113.15|18993.15|8
1641295160000|2022-01-04 11:19:20|19113.84|18993.84|19114.77|18994.77|19114.8|18994.8|19113.84|18993.84|10
1641295170000|2022-01-04 11:19:30|19114.82|18994.82|19115.33|18995.33|19115.38|18995.38|19114.62|18994.62|10
1641295180000|2022-01-04 11:19:40|19115.21|18995.21|19116.35|18996.35|19116.64|18996.64|19115.21|18995.21|10
1641295190000|2022-01-04 11:19:50|19116.53|18996.53|19114.08|18994.08|19116.64|18996.64|19113.77|18993.77|9
1641295200000|2022-01-04 11:20:00|19112.93|18992.93|19109.47|18989.47|19112.93|18992.93|19109.06|18989.06|10
1641295210000|2022-01-04 11:20:10|19109.73|18989.73|19108.13|18988.13|19109.73|18989.73|19108.13|18988.13|10
1641295220000|2022-01-04 11:20:20|19108.34|18988.34|19107.27|18987.27|19108.34|18988.34|19106.99|18986.99|10
1641295230000|2022-01-04 11:20:30|19107.58|18987.58|19108.53|18988.53|19108.59|18988.59|19107.5|18987.5|10
1641295240000|2022-01-04 11:20:40|19108.08|18988.08|19106.35|18986.35|19108.08|18988.08|19106|18986|10
1641295250000|2022-01-04 11:20:50|19106.37|18986.37|19105.26|18985.26|19106.46|18986.46|19105.26|18985.26|10
1641295260000|2022-01-04 11:21:00|19105.39|18985.39|19108.52|18988.52|19108.52|18988.52|19105.34|18985.34|10
1641295270000|2022-01-04 11:21:10|19108.65|18988.65|19109.51|18989.51|19110.08|18990.08|19108.65|18988.65|10
1641295280000|2022-01-04 11:21:20|19109.31|18989.31|19107.46|18987.46|19109.31|18989.31|19107.46|18987.46|9
1641295290000|2022-01-04 11:21:30|19107.25|18987.25|19107.61|18987.61|19107.61|18987.61|19106.41|18986.41|10
1641295300000|2022-01-04 11:21:40|19107.84|18987.84|19109.31|18989.31|19109.31|18989.31|19107.79|18987.79|10
1641295310000|2022-01-04 11:21:50|19109.22|18989.22|19110.07|18990.07|19110.24|18990.24|19109.22|18989.22|10
1641295320000|2022-01-04 11:22:00|19109.31|18989.31|19108.02|18988.02|19109.31|18989.31|19108.02|18988.02|10
1641295330000|2022-01-04 11:22:10|19108.06|18988.06|19109.06|18989.06|19109.06|18989.06|19107.95|18987.95|10
1641295340000|2022-01-04 11:22:20|19109.05|18989.05|19108.9|18988.9|19109.25|18989.25|19108.37|18988.37|10
1641295350000|2022-01-04 11:22:30|19109.01|18989.01|19109.87|18989.87|19110.45|18990.45|19108.72|18988.72|9
1641295360000|2022-01-04 11:22:40|19109.25|18989.25|19107.9|18987.9|19109.25|18989.25|19106.81|18986.81|9
1641295370000|2022-01-04 11:22:50|19108.59|18988.59|19108.22|18988.22|19108.59|18988.59|19107.56|18987.56|10
1641295380000|2022-01-04 11:23:00|19107.96|18987.96|19108.15|18988.15|19109.02|18989.02|19107.96|18987.96|10
1641295390000|2022-01-04 11:23:10|19108.13|18988.13|19109.72|18989.72|19109.72|18989.72|19108.13|18988.13|10
1641295400000|2022-01-04 11:23:20|19109.41|18989.41|19104.1|18984.1|19109.41|18989.41|19104.1|18984.1|10
1641295410000|2022-01-04 11:23:30|19104.18|18984.18|19104|18984|19104.18|18984.18|19104|18984|7
1641295420000|2022-01-04 11:23:40|19103.97|18983.97|19104|18984|19104.39|18984.39|19103.97|18983.97|8
1641295430000|2022-01-04 11:23:50|19104.11|18984.11|19104|18984|19104.12|18984.12|19103.61|18983.61|9
1641295440000|2022-01-04 11:24:00|19104.36|18984.36|19101.43|18981.43|19104.36|18984.36|19101.43|18981.43|10
1641295450000|2022-01-04 11:24:10|19101.3|18981.3|19100.45|18980.45|19101.3|18981.3|19100.1|18980.1|10
1641295460000|2022-01-04 11:24:20|19100.4|18980.4|19099.94|18979.94|19100.4|18980.4|19099.71|18979.71|10
1641295470000|2022-01-04 11:24:30|19099.64|18979.64|19100.76|18980.76|19100.76|18980.76|19099.64|18979.64|9
1641295480000|2022-01-04 11:24:40|19100.99|18980.99|19098.56|18978.56|19100.99|18980.99|19098.56|18978.56|10
1641295490000|2022-01-04 11:24:50|19098.08|18978.08|19093.84|18973.84|19098.08|18978.08|19093.84|18973.84|10
1641295500000|2022-01-04 11:25:00|19093.75|18973.75|19091.8|18971.8|19094.05|18974.05|19091.8|18971.8|10
1641295510000|2022-01-04 11:25:10|19091.75|18971.75|19090.59|18970.59|19091.8|18971.8|19090.59|18970.59|10
1641295520000|2022-01-04 11:25:20|19090.07|18970.07|19089.98|18969.98|19090.5|18970.5|19089.96|18969.96|8
1641295530000|2022-01-04 11:25:30|19089.96|18969.96|19082.36|18962.36|19090.66|18970.66|19082.36|18962.36|9
1641295540000|2022-01-04 11:25:40|19084.08|18964.08|19084.91|18964.91|19085.12|18965.12|19084.08|18964.08|10
1641295550000|2022-01-04 11:25:50|19085.35|18965.35|19085.72|18965.72|19086.06|18966.06|19085.35|18965.35|9
1641295560000|2022-01-04 11:26:00|19085.76|18965.76|19083.79|18963.79|19085.76|18965.76|19083.1|18963.1|8
1641295570000|2022-01-04 11:26:10|19083.94|18963.94|19083.76|18963.76|19084.89|18964.89|19083.76|18963.76|9
1641295580000|2022-01-04 11:26:20|19083.75|18963.75|19081.93|18961.93|19083.75|18963.75|19081.89|18961.89|9
1641295590000|2022-01-04 11:26:30|19081.65|18961.65|19081.03|18961.03|19081.86|18961.86|19081.03|18961.03|9
1641295600000|2022-01-04 11:26:40|19081.22|18961.22|19078.06|18958.06|19081.22|18961.22|19078.06|18958.06|10
1641295610000|2022-01-04 11:26:50|19077.95|18957.95|19078.33|18958.33|19078.64|18958.64|19077.86|18957.86|10
1641295620000|2022-01-04 11:27:00|19078.2|18958.2|19078.81|18958.81|19079.15|18959.15|19078.2|18958.2|7
1641295630000|2022-01-04 11:27:10|19078.8|18958.8|19083.02|18963.02|19083.63|18963.63|19078.8|18958.8|9
1641295640000|2022-01-04 11:27:20|19082.2|18962.2|19081.77|18961.77|19082.2|18962.2|19081.77|18961.77|9
1641295650000|2022-01-04 11:27:30|19082.06|18962.06|19082.85|18962.85|19082.85|18962.85|19081.89|18961.89|10
1641295660000|2022-01-04 11:27:40|19083.25|18963.25|19084.33|18964.33|19084.33|18964.33|19082.85|18962.85|10
1641295670000|2022-01-04 11:27:50|19084.56|18964.56|19084.69|18964.69|19084.9|18964.9|19084.56|18964.56|9
1641295680000|2022-01-04 11:28:00|19084.59|18964.59|19084.91|18964.91|19084.94|18964.94|19084.37|18964.37|10
1641295690000|2022-01-04 11:28:10|19085.15|18965.15|19086.3|18966.3|19086.3|18966.3|19084.92|18964.92|9
1641295700000|2022-01-04 11:28:20|19086.03|18966.03|19084.73|18964.73|19086.03|18966.03|19084.73|18964.73|9
1641295710000|2022-01-04 11:28:30|19084.59|18964.59|19082|18962|19084.65|18964.65|19082|18962|10
1641295720000|2022-01-04 11:28:40|19081.51|18961.51|19079.22|18959.22|19081.51|18961.51|19079.22|18959.22|10
1641295730000|2022-01-04 11:28:50|19078.41|18958.41|19076.72|18956.72|19078.41|18958.41|19076.72|18956.72|10
1641295740000|2022-01-04 11:29:00|19076.68|18956.68|19075.86|18955.86|19076.89|18956.89|19075.78|18955.78|10
1641295750000|2022-01-04 11:29:10|19075.92|18955.92|19074.85|18954.85|19075.92|18955.92|19074.22|18954.22|10
1641295760000|2022-01-04 11:29:20|19074.97|18954.97|19079.12|18959.12|19079.12|18959.12|19074.97|18954.97|10
1641295770000|2022-01-04 11:29:30|19078.72|18958.72|19080.25|18960.25|19080.25|18960.25|19078.72|18958.72|9
1641295780000|2022-01-04 11:29:40|19080.77|18960.77|19079.21|18959.21|19080.77|18960.77|19079.09|18959.09|9
1641295790000|2022-01-04 11:29:50|19079.06|18959.06|19079.59|18959.59|19079.87|18959.87|19078.96|18958.96|8
1641295800000|2022-01-04 11:30:00|19079.6|18959.6|19081.07|18961.07|19081.07|18961.07|19079.38|18959.38|10
1641295810000|2022-01-04 11:30:10|19080.82|18960.82|19080.47|18960.47|19081.65|18961.65|19080.45|18960.45|10
1641295820000|2022-01-04 11:30:20|19081.27|18961.27|19080.94|18960.94|19081.52|18961.52|19080.94|18960.94|10
1641295830000|2022-01-04 11:30:30|19080.57|18960.57|19081.51|18961.51|19081.51|18961.51|19080.38|18960.38|10
1641295840000|2022-01-04 11:30:40|19081.48|18961.48|19080.98|18960.98|19081.48|18961.48|19080.21|18960.21|9
1641295850000|2022-01-04 11:30:50|19081.36|18961.36|19082.32|18962.32|19083.04|18963.04|19081.34|18961.34|9
1641295860000|2022-01-04 11:31:00|19082.77|18962.77|19084.32|18964.32|19084.32|18964.32|19082.23|18962.23|10
1641295870000|2022-01-04 11:31:10|19084.54|18964.54|19083.85|18963.85|19084.54|18964.54|19083.16|18963.16|10
1641295880000|2022-01-04 11:31:20|19083.5|18963.5|19082.66|18962.66|19083.5|18963.5|19082.56|18962.56|9
1641295890000|2022-01-04 11:31:30|19082.57|18962.57|19083.14|18963.14|19083.29|18963.29|19082.26|18962.26|10
1641295900000|2022-01-04 11:31:40|19083.07|18963.07|19083|18963|19083.26|18963.26|19082.42|18962.42|10
1641295910000|2022-01-04 11:31:50|19082.93|18962.93|19081.75|18961.75|19082.99|18962.99|19081.75|18961.75|10
1641295920000|2022-01-04 11:32:00|19081.97|18961.97|19080.68|18960.68|19082.09|18962.09|19080.59|18960.59|10
1641295930000|2022-01-04 11:32:10|19081.03|18961.03|19081.16|18961.16|19081.3|18961.3|19080.66|18960.66|9
1641295940000|2022-01-04 11:32:20|19080.93|18960.93|19080.64|18960.64|19081|18961|19080.19|18960.19|10
1641295950000|2022-01-04 11:32:30|19079.88|18959.88|19078.92|18958.92|19079.88|18959.88|19078.65|18958.65|9
1641295960000|2022-01-04 11:32:40|19078.83|18958.83|19078.43|18958.43|19078.85|18958.85|19078.43|18958.43|10
1641295970000|2022-01-04 11:32:50|19078.61|18958.61|19080.07|18960.07|19080.07|18960.07|19078.36|18958.36|10
1641295980000|2022-01-04 11:33:00|19080.54|18960.54|19081.34|18961.34|19081.44|18961.44|19080.43|18960.43|10
1641295990000|2022-01-04 11:33:10|19081.32|18961.32|19081.04|18961.04|19081.98|18961.98|19081.04|18961.04|9
1641296000000|2022-01-04 11:33:20|19080.86|18960.86|19078.49|18958.49|19080.86|18960.86|19078.32|18958.32|9
1641296010000|2022-01-04 11:33:30|19078.3|18958.3|19074.93|18954.93|19078.95|18958.95|19074.93|18954.93|9
1641296020000|2022-01-04 11:33:40|19073.73|18953.73|19073.1|18953.1|19074.45|18954.45|19073.1|18953.1|10
1641296030000|2022-01-04 11:33:50|19073.17|18953.17|19074.01|18954.01|19074.01|18954.01|19072.75|18952.75|10
1641296040000|2022-01-04 11:34:00|19073.69|18953.69|19073.63|18953.63|19074.26|18954.26|19073.63|18953.63|10
1641296050000|2022-01-04 11:34:10|19073.84|18953.84|19075.53|18955.53|19075.69|18955.69|19073.65|18953.65|10
1641296060000|2022-01-04 11:34:20|19075.59|18955.59|19076.68|18956.68|19076.68|18956.68|19075.59|18955.59|10
1641296070000|2022-01-04 11:34:30|19076.73|18956.73|19078.32|18958.32|19078.37|18958.37|19076.73|18956.73|9
1641296080000|2022-01-04 11:34:40|19078.24|18958.24|19084.3|18964.3|19084.3|18964.3|19078.19|18958.19|9
1641296090000|2022-01-04 11:34:50|19085.11|18965.11|19090.61|18970.61|19090.61|18970.61|19085.11|18965.11|10
1641296100000|2022-01-04 11:35:00|19091|18971|19094.11|18974.11|19094.25|18974.25|19091|18971|10
1641296110000|2022-01-04 11:35:10|19094.75|18974.75|19094.93|18974.93|19094.93|18974.93|19094.41|18974.41|10
1641296120000|2022-01-04 11:35:20|19094.94|18974.94|19094.88|18974.88|19095.34|18975.34|19094.79|18974.79|9
1641296130000|2022-01-04 11:35:30|19094.63|18974.63|19095.35|18975.35|19095.35|18975.35|19094.37|18974.37|10
1641296140000|2022-01-04 11:35:40|19094.85|18974.85|19094.7|18974.7|19095.26|18975.26|19094.27|18974.27|9
1641296150000|2022-01-04 11:35:50|19094.59|18974.59|19094.54|18974.54|19095.04|18975.04|19094.47|18974.47|9
1641296160000|2022-01-04 11:36:00|19094.58|18974.58|19095.99|18975.99|19095.99|18975.99|19094.58|18974.58|10
1641296170000|2022-01-04 11:36:10|19095.56|18975.56|19095.45|18975.45|19095.75|18975.75|19095.36|18975.36|10
1641296180000|2022-01-04 11:36:20|19095.42|18975.42|19097.13|18977.13|19097.65|18977.65|19095.42|18975.42|9
1641296190000|2022-01-04 11:36:30|19097.06|18977.06|19095.49|18975.49|19097.06|18977.06|19095.41|18975.41|10
1641296200000|2022-01-04 11:36:40|19093.73|18973.73|19093.2|18973.2|19093.83|18973.83|19093.2|18973.2|10
1641296210000|2022-01-04 11:36:50|19092.95|18972.95|19094.09|18974.09|19094.09|18974.09|19092.95|18972.95|10
1641296220000|2022-01-04 11:37:00|19093.33|18973.33|19099.49|18979.49|19099.49|18979.49|19093.33|18973.33|10
1641296230000|2022-01-04 11:37:10|19100.02|18980.02|19101.12|18981.12|19101.19|18981.19|19099.82|18979.82|10
1641296240000|2022-01-04 11:37:20|19101.81|18981.81|19103.46|18983.46|19103.46|18983.46|19101.81|18981.81|7
1641296250000|2022-01-04 11:37:30|19103.45|18983.45|19102.54|18982.54|19103.78|18983.78|19102.28|18982.28|10
1641296260000|2022-01-04 11:37:40|19102.49|18982.49|19102.4|18982.4|19102.58|18982.58|19102.33|18982.33|10
1641296270000|2022-01-04 11:37:50|19102.44|18982.44|19104.57|18984.57|19104.57|18984.57|19102.34|18982.34|9
1641296280000|2022-01-04 11:38:00|19105.33|18985.33|19107.85|18987.85|19108.13|18988.13|19105.33|18985.33|10
1641296290000|2022-01-04 11:38:10|19108.62|18988.62|19110.7|18990.7|19110.7|18990.7|19108.52|18988.52|10
1641296300000|2022-01-04 11:38:20|19110.61|18990.61|19109.93|18989.93|19110.61|18990.61|19109.89|18989.89|9
1641296310000|2022-01-04 11:38:30|19109.82|18989.82|19110.21|18990.21|19110.53|18990.53|19109.82|18989.82|10
1641296320000|2022-01-04 11:38:40|19110.3|18990.3|19112.95|18992.95|19112.95|18992.95|19109.7|18989.7|10
1641296330000|2022-01-04 11:38:50|19114.08|18994.08|19116.51|18996.51|19116.51|18996.51|19114.06|18994.06|10
1641296340000|2022-01-04 11:39:00|19117.18|18997.18|19114.98|18994.98|19117.18|18997.18|19114.98|18994.98|10
1641296350000|2022-01-04 11:39:10|19114.34|18994.34|19115.36|18995.36|19115.52|18995.52|19114.34|18994.34|10
1641296360000|2022-01-04 11:39:20|19115.33|18995.33|19116.76|18996.76|19116.79|18996.79|19115.13|18995.13|10
1641296370000|2022-01-04 11:39:30|19116.75|18996.75|19117.86|18997.86|19117.99|18997.99|19116.75|18996.75|10
1641296380000|2022-01-04 11:39:40|19118.02|18998.02|19127.17|19007.17|19127.17|19007.17|19118.02|18998.02|10
1641296390000|2022-01-04 11:39:50|19127.08|19007.08|19130.66|19010.66|19130.97|19010.97|19127.08|19007.08|10
1641296400000|2022-01-04 11:40:00|19130.74|19010.74|19131.13|19011.13|19131.99|19011.99|19130.37|19010.37|10
1641296410000|2022-01-04 11:40:10|19130.92|19010.92|19132.51|19012.51|19132.51|19012.51|19130.92|19010.92|10
1641296420000|2022-01-04 11:40:20|19133.39|19013.39|19135.69|19015.69|19135.75|19015.75|19133.39|19013.39|10
1641296430000|2022-01-04 11:40:30|19135.91|19015.91|19137.51|19017.51|19137.51|19017.51|19135.74|19015.74|10
1641296440000|2022-01-04 11:40:40|19137.78|19017.78|19139.67|19019.67|19139.67|19019.67|19137.78|19017.78|7
1641296450000|2022-01-04 11:40:50|19139.89|19019.89|19140.57|19020.57|19140.77|19020.77|19139.57|19019.57|10
1641296460000|2022-01-04 11:41:00|19141|19021|19139.04|19019.04|19141.4|19021.4|19139.04|19019.04|10
1641296470000|2022-01-04 11:41:10|19139.96|19019.96|19139.82|19019.82|19141.03|19021.03|19139.82|19019.82|10
1641296480000|2022-01-04 11:41:20|19139.73|19019.73|19139.8|19019.8|19139.8|19019.8|19139.2|19019.2|10
1641296490000|2022-01-04 11:41:30|19140.16|19020.16|19137.17|19017.17|19140.16|19020.16|19137.17|19017.17|10
1641296500000|2022-01-04 11:41:40|19136.87|19016.87|19134.62|19014.62|19136.87|19016.87|19134.62|19014.62|10
1641296510000|2022-01-04 11:41:50|19134.6|19014.6|19132.93|19012.93|19134.64|19014.64|19132.93|19012.93|10
1641296520000|2022-01-04 11:42:00|19132.99|19012.99|19132.4|19012.4|19133.34|19013.34|19132.4|19012.4|10
1641296530000|2022-01-04 11:42:10|19132.37|19012.37|19132.19|19012.19|19132.59|19012.59|19131.63|19011.63|10
1641296540000|2022-01-04 11:42:20|19131.7|19011.7|19131.06|19011.06|19131.7|19011.7|19130.74|19010.74|9
1641296550000|2022-01-04 11:42:30|19130.51|19010.51|19129.77|19009.77|19130.51|19010.51|19129.77|19009.77|10
1641296560000|2022-01-04 11:42:40|19129.51|19009.51|19130.77|19010.77|19130.77|19010.77|19129.51|19009.51|7
1641296570000|2022-01-04 11:42:50|19130.27|19010.27|19129.02|19009.02|19130.27|19010.27|19128.79|19008.79|10
1641296580000|2022-01-04 11:43:00|19128.96|19008.96|19127.62|19007.62|19128.96|19008.96|19127.62|19007.62|8
1641296590000|2022-01-04 11:43:10|19127.58|19007.58|19126.33|19006.33|19127.58|19007.58|19126.33|19006.33|10
1641296600000|2022-01-04 11:43:20|19126.95|19006.95|19130.31|19010.31|19130.31|19010.31|19126.95|19006.95|10
1641296610000|2022-01-04 11:43:30|19130.46|19010.46|19132.58|19012.58|19132.58|19012.58|19130.46|19010.46|10
1641296620000|2022-01-04 11:43:40|19132.98|19012.98|19135.42|19015.42|19135.42|19015.42|19132.98|19012.98|10
1641296630000|2022-01-04 11:43:50|19135.9|19015.9|19137.18|19017.18|19137.18|19017.18|19135.9|19015.9|10
1641296640000|2022-01-04 11:44:00|19137.48|19017.48|19138.92|19018.92|19138.92|19018.92|19137.48|19017.48|10
1641296650000|2022-01-04 11:44:10|19138.93|19018.93|19139.98|19019.98|19139.98|19019.98|19138.93|19018.93|10
1641296660000|2022-01-04 11:44:20|19139.82|19019.82|19139.12|19019.12|19140.09|19020.09|19139.12|19019.12|10
1641296670000|2022-01-04 11:44:30|19139.1|19019.1|19138.64|19018.64|19139.1|19019.1|19137.19|19017.19|10
1641296680000|2022-01-04 11:44:40|19138.56|19018.56|19138.5|19018.5|19138.56|19018.56|19137.94|19017.94|9
1641296690000|2022-01-04 11:44:50|19138.64|19018.64|19137.51|19017.51|19138.84|19018.84|19137.51|19017.51|9
1641296700000|2022-01-04 11:45:00|19137.55|19017.55|19136.19|19016.19|19137.67|19017.67|19136.19|19016.19|10
1641296710000|2022-01-04 11:45:10|19136|19016|19133.36|19013.36|19136|19016|19133.24|19013.24|10
1641296720000|2022-01-04 11:45:20|19133.39|19013.39|19133.09|19013.09|19133.61|19013.61|19133.09|19013.09|10
1641296730000|2022-01-04 11:45:30|19133.08|19013.08|19133.55|19013.55|19133.55|19013.55|19132.71|19012.71|10
1641296740000|2022-01-04 11:45:40|19133.54|19013.54|19135.02|19015.02|19135.02|19015.02|19133.54|19013.54|10
1641296750000|2022-01-04 11:45:50|19135.25|19015.25|19136.79|19016.79|19136.79|19016.79|19135.25|19015.25|10
1641296760000|2022-01-04 11:46:00|19137.34|19017.34|19138.68|19018.68|19138.68|19018.68|19137.34|19017.34|9
1641296770000|2022-01-04 11:46:10|19138.85|19018.85|19138.66|19018.66|19139.38|19019.38|19138.66|19018.66|10
1641296780000|2022-01-04 11:46:20|19138.59|19018.59|19138.56|19018.56|19139.11|19019.11|19138.56|19018.56|9
1641296790000|2022-01-04 11:46:30|19138.42|19018.42|19137.48|19017.48|19138.42|19018.42|19137.31|19017.31|10
1641296800000|2022-01-04 11:46:40|19137.14|19017.14|19135.74|19015.74|19137.14|19017.14|19135.74|19015.74|9
1641296810000|2022-01-04 11:46:50|19135.44|19015.44|19135.94|19015.94|19136.15|19016.15|19135.16|19015.16|10
1641296820000|2022-01-04 11:47:00|19136.03|19016.03|19135.18|19015.18|19136.06|19016.06|19135.18|19015.18|10
1641296830000|2022-01-04 11:47:10|19135|19015|19134.35|19014.35|19135.08|19015.08|19134.23|19014.23|10
1641296840000|2022-01-04 11:47:20|19134.27|19014.27|19128.2|19008.2|19134.27|19014.27|19128.2|19008.2|10
1641296850000|2022-01-04 11:47:30|19128.02|19008.02|19124.52|19004.52|19128.02|19008.02|19124.26|19004.26|10
1641296860000|2022-01-04 11:47:40|19124.48|19004.48|19123.82|19003.82|19124.54|19004.54|19123.82|19003.82|10
1641296870000|2022-01-04 11:47:50|19123.35|19003.35|19120.56|19000.56|19124.05|19004.05|19120.56|19000.56|10
1641296880000|2022-01-04 11:48:00|19120.35|19000.35|19120.55|19000.55|19120.55|19000.55|19119.41|18999.41|10
1641296890000|2022-01-04 11:48:10|19120.52|19000.52|19121.08|19001.08|19121.08|19001.08|19120.21|19000.21|10
1641296900000|2022-01-04 11:48:20|19120.85|19000.85|19121.02|19001.02|19121.41|19001.41|19120.85|19000.85|9
1641296910000|2022-01-04 11:48:30|19121.36|19001.36|19121.77|19001.77|19121.99|19001.99|19121.36|19001.36|10
1641296920000|2022-01-04 11:48:40|19121.96|19001.96|19121.85|19001.85|19121.99|19001.99|19121.82|19001.82|7
1641296930000|2022-01-04 11:48:50|19121.65|19001.65|19121.68|19001.68|19121.92|19001.92|19121.61|19001.61|10
1641296940000|2022-01-04 11:49:00|19120.7|19000.7|19120.49|19000.49|19120.93|19000.93|19120.49|19000.49|9
1641296950000|2022-01-04 11:49:10|19120.36|19000.36|19119.62|18999.62|19120.77|19000.77|19119.62|18999.62|10
1641296960000|2022-01-04 11:49:20|19119.71|18999.71|19120.65|19000.65|19120.68|19000.68|19119.67|18999.67|9
1641296970000|2022-01-04 11:49:30|19120.47|19000.47|19119.32|18999.32|19120.72|19000.72|19119.19|18999.19|9
1641296980000|2022-01-04 11:49:40|19119.54|18999.54|19117.51|18997.51|19119.54|18999.54|19117.51|18997.51|8
1641296990000|2022-01-04 11:49:50|19117.39|18997.39|19116.83|18996.83|19117.39|18997.39|19116.83|18996.83|9
1641297000000|2022-01-04 11:50:00|19116.76|18996.76|19116.07|18996.07|19116.9|18996.9|19115.8|18995.8|9
1641297010000|2022-01-04 11:50:10|19116.06|18996.06|19115.29|18995.29|19116.06|18996.06|19115.29|18995.29|10
1641297020000|2022-01-04 11:50:20|19115.18|18995.18|19112.19|18992.19|19115.24|18995.24|19112.19|18992.19|10
1641297030000|2022-01-04 11:50:30|19112.08|18992.08|19113.31|18993.31|19113.31|18993.31|19111.97|18991.97|8
1641297040000|2022-01-04 11:50:40|19113.47|18993.47|19114.55|18994.55|19114.85|18994.85|19113.3|18993.3|10
1641297050000|2022-01-04 11:50:50|19114.74|18994.74|19115.32|18995.32|19115.41|18995.41|19114.74|18994.74|8
1641297060000|2022-01-04 11:51:00|19115.41|18995.41|19116.84|18996.84|19116.94|18996.94|19115.41|18995.41|8
1641297070000|2022-01-04 11:51:10|19115.46|18995.46|19115.19|18995.19|19115.77|18995.77|19113.6|18993.6|9
1641297080000|2022-01-04 11:51:20|19115.52|18995.52|19122.34|19002.34|19122.35|19002.35|19115.52|18995.52|10
1641297090000|2022-01-04 11:51:30|19122.45|19002.45|19127.44|19007.44|19127.44|19007.44|19122.45|19002.45|10
1641297100000|2022-01-04 11:51:40|19127.77|19007.77|19129.99|19009.99|19130.14|19010.14|19127.77|19007.77|10
1641297110000|2022-01-04 11:51:50|19130.69|19010.69|19131.04|19011.04|19131.04|19011.04|19129.38|19009.38|8
1641297120000|2022-01-04 11:52:00|19131.33|19011.33|19134.73|19014.73|19134.73|19014.73|19131.31|19011.31|10
1641297130000|2022-01-04 11:52:10|19134.5|19014.5|19133.98|19013.98|19134.91|19014.91|19133.61|19013.61|10
1641297140000|2022-01-04 11:52:20|19134|19014|19137.41|19017.41|19137.41|19017.41|19134|19014|10
1641297150000|2022-01-04 11:52:30|19137.75|19017.75|19142.86|19022.86|19142.86|19022.86|19137.75|19017.75|10
1641297160000|2022-01-04 11:52:40|19142.92|19022.92|19145.19|19025.19|19145.19|19025.19|19142.9|19022.9|10
1641297170000|2022-01-04 11:52:50|19145.89|19025.89|19145.68|19025.68|19146.95|19026.95|19145.67|19025.67|9
1641297180000|2022-01-04 11:53:00|19145.57|19025.57|19146.75|19026.75|19146.75|19026.75|19145.34|19025.34|10
1641297190000|2022-01-04 11:53:10|19146|19026|19149.5|19029.5|19149.5|19029.5|19146|19026|8
1641297200000|2022-01-04 11:53:20|19149.69|19029.69|19149.67|19029.67|19149.69|19029.69|19148.93|19028.93|10
1641297210000|2022-01-04 11:53:30|19149.99|19029.99|19150.06|19030.06|19150.18|19030.18|19149.81|19029.81|10
1641297220000|2022-01-04 11:53:40|19150.45|19030.45|19151.32|19031.32|19151.32|19031.32|19150.08|19030.08|10
1641297230000|2022-01-04 11:53:50|19151.28|19031.28|19150.68|19030.68|19151.55|19031.55|19150.57|19030.57|10
1641297240000|2022-01-04 11:54:00|19150.34|19030.34|19150.62|19030.62|19151.08|19031.08|19150.34|19030.34|10
1641297250000|2022-01-04 11:54:10|19150.48|19030.48|19150.3|19030.3|19150.74|19030.74|19149.91|19029.91|10
1641297260000|2022-01-04 11:54:20|19150.24|19030.24|19150.74|19030.74|19151.12|19031.12|19150.24|19030.24|9
1641297270000|2022-01-04 11:54:30|19150.78|19030.78|19151.99|19031.99|19152.01|19032.01|19150.78|19030.78|9
1641297280000|2022-01-04 11:54:40|19152.08|19032.08|19150.84|19030.84|19152.08|19032.08|19150.84|19030.84|9
1641297290000|2022-01-04 11:54:50|19150.81|19030.81|19150.76|19030.76|19150.81|19030.81|19150.21|19030.21|10
1641297300000|2022-01-04 11:55:00|19151.09|19031.09|19154.03|19034.03|19154.03|19034.03|19151.09|19031.09|9
1641297310000|2022-01-04 11:55:10|19154.28|19034.28|19154.84|19034.84|19155.19|19035.19|19154.28|19034.28|10
1641297320000|2022-01-04 11:55:20|19153.71|19033.71|19153.72|19033.72|19153.96|19033.96|19153.22|19033.22|9
1641297330000|2022-01-04 11:55:30|19153.7|19033.7|19153.52|19033.52|19153.7|19033.7|19153.5|19033.5|9
1641297340000|2022-01-04 11:55:40|19153.56|19033.56|19153.57|19033.57|19153.57|19033.57|19153.11|19033.11|8
1641297350000|2022-01-04 11:55:50|19153.77|19033.77|19152.97|19032.97|19153.77|19033.77|19152.85|19032.85|9
1641297360000|2022-01-04 11:56:00|19152.83|19032.83|19152.58|19032.58|19152.83|19032.83|19152.04|19032.04|10
1641297370000|2022-01-04 11:56:10|19152.8|19032.8|19151.78|19031.78|19153.04|19033.04|19151.78|19031.78|9
1641297380000|2022-01-04 11:56:20|19151.74|19031.74|19152|19032|19152.4|19032.4|19151.1|19031.1|10
1641297390000|2022-01-04 11:56:30|19152.05|19032.05|19150.76|19030.76|19152.05|19032.05|19150.76|19030.76|10
1641297400000|2022-01-04 11:56:40|19150.52|19030.52|19152.84|19032.84|19152.84|19032.84|19150.35|19030.35|9
1641297410000|2022-01-04 11:56:50|19153.5|19033.5|19156.35|19036.35|19156.35|19036.35|19153.5|19033.5|10
1641297420000|2022-01-04 11:57:00|19156.49|19036.49|19156.86|19036.86|19157.04|19037.04|19156.31|19036.31|10
1641297430000|2022-01-04 11:57:10|19156.83|19036.83|19155.45|19035.45|19156.83|19036.83|19155.45|19035.45|10
1641297440000|2022-01-04 11:57:20|19155.49|19035.49|19155.89|19035.89|19156.16|19036.16|19155.46|19035.46|10
1641297450000|2022-01-04 11:57:30|19155.99|19035.99|19156.83|19036.83|19156.83|19036.83|19155.99|19035.99|9
1641297460000|2022-01-04 11:57:40|19156.59|19036.59|19157.6|19037.6|19158.21|19038.21|19156.59|19036.59|10
1641297470000|2022-01-04 11:57:50|19157.83|19037.83|19155.14|19035.14|19157.83|19037.83|19155.14|19035.14|10
1641297480000|2022-01-04 11:58:00|19154.87|19034.87|19155.57|19035.57|19155.57|19035.57|19154.29|19034.29|9
1641297490000|2022-01-04 11:58:10|19155.69|19035.69|19155.61|19035.61|19155.7|19035.7|19155.46|19035.46|10
1641297500000|2022-01-04 11:58:20|19156.27|19036.27|19157.61|19037.61|19157.61|19037.61|19156.11|19036.11|10
1641297510000|2022-01-04 11:58:30|19157.59|19037.59|19158.41|19038.41|19158.41|19038.41|19157.59|19037.59|10
1641297520000|2022-01-04 11:58:40|19158.47|19038.47|19159.75|19039.75|19159.75|19039.75|19158.13|19038.13|10
1641297530000|2022-01-04 11:58:50|19159.04|19039.04|19158.18|19038.18|19159.91|19039.91|19158.18|19038.18|10
1641297540000|2022-01-04 11:59:00|19157.63|19037.63|19156.64|19036.64|19157.77|19037.77|19155.94|19035.94|10
1641297550000|2022-01-04 11:59:10|19156.92|19036.92|19156.42|19036.42|19157.08|19037.08|19156.42|19036.42|10
1641297560000|2022-01-04 11:59:20|19156.15|19036.15|19155.08|19035.08|19156.15|19036.15|19154.9|19034.9|10
1641297570000|2022-01-04 11:59:30|19155.15|19035.15|19154.71|19034.71|19155.15|19035.15|19154.55|19034.55|10
1641297580000|2022-01-04 11:59:40|19154.99|19034.99|19154.61|19034.61|19155.62|19035.62|19154.61|19034.61|9
1641297590000|2022-01-04 11:59:50|19154.51|19034.51|19153.84|19033.84|19154.64|19034.64|19153.84|19033.84|10
1641297600000|2022-01-04 12:00:00|19153.74|19033.74|19155.71|19035.71|19155.98|19035.98|19153.74|19033.74|10
1641297610000|2022-01-04 12:00:10|19155.74|19035.74|19158.1|19038.1|19158.1|19038.1|19155.74|19035.74|10
1641297620000|2022-01-04 12:00:20|19157.32|19037.32|19160.01|19040.01|19160.01|19040.01|19157.32|19037.32|10
1641297630000|2022-01-04 12:00:30|19160.41|19040.41|19162.71|19042.71|19162.71|19042.71|19160.41|19040.41|10
1641297640000|2022-01-04 12:00:40|19163.47|19043.47|19164.85|19044.85|19164.85|19044.85|19163.47|19043.47|10
1641297650000|2022-01-04 12:00:50|19164.21|19044.21|19164.87|19044.87|19165.16|19045.16|19164.03|19044.03|10
1641297660000|2022-01-04 12:01:00|19164.63|19044.63|19166.56|19046.56|19166.56|19046.56|19164.63|19044.63|10
1641297670000|2022-01-04 12:01:10|19166.42|19046.42|19164.2|19044.2|19166.42|19046.42|19164.2|19044.2|9
1641297680000|2022-01-04 12:01:20|19164.46|19044.46|19161.3|19041.3|19164.49|19044.49|19161.3|19041.3|10
1641297690000|2022-01-04 12:01:30|19161.14|19041.14|19159.55|19039.55|19161.14|19041.14|19159.55|19039.55|10
1641297700000|2022-01-04 12:01:40|19159.62|19039.62|19157.18|19037.18|19159.79|19039.79|19157.18|19037.18|10
1641297710000|2022-01-04 12:01:50|19156.64|19036.64|19155.76|19035.76|19156.64|19036.64|19154.72|19034.72|10
1641297720000|2022-01-04 12:02:00|19155.8|19035.8|19155.8|19035.8|19156.03|19036.03|19155.47|19035.47|9
1641297730000|2022-01-04 12:02:10|19155.76|19035.76|19153.65|19033.65|19155.79|19035.79|19153.65|19033.65|10
1641297740000|2022-01-04 12:02:20|19153.25|19033.25|19150.44|19030.44|19153.25|19033.25|19150.44|19030.44|10
1641297750000|2022-01-04 12:02:30|19150.96|19030.96|19147.18|19027.18|19150.96|19030.96|19146.24|19026.24|10
1641297760000|2022-01-04 12:02:40|19146.35|19026.35|19145.28|19025.28|19146.35|19026.35|19145.2|19025.2|10
1641297770000|2022-01-04 12:02:50|19145.18|19025.18|19142.27|19022.27|19145.31|19025.31|19142.27|19022.27|10
1641297780000|2022-01-04 12:03:00|19141.58|19021.58|19139.38|19019.38|19141.92|19021.92|19139.38|19019.38|10
1641297790000|2022-01-04 12:03:10|19138.94|19018.94|19138.13|19018.13|19138.94|19018.94|19138.04|19018.04|9
1641297800000|2022-01-04 12:03:20|19137.95|19017.95|19136.62|19016.62|19138.28|19018.28|19136.62|19016.62|10
1641297810000|2022-01-04 12:03:30|19136.52|19016.52|19135.36|19015.36|19136.59|19016.59|19135.1|19015.1|9
1641297820000|2022-01-04 12:03:40|19135.27|19015.27|19132.33|19012.33|19135.27|19015.27|19132.33|19012.33|9
1641297830000|2022-01-04 12:03:50|19131.94|19011.94|19125.65|19005.65|19131.94|19011.94|19125.65|19005.65|10
1641297840000|2022-01-04 12:04:00|19124.64|19004.64|19123.6|19003.6|19124.64|19004.64|19123.3|19003.3|10
1641297850000|2022-01-04 12:04:10|19124.03|19004.03|19123.96|19003.96|19125.72|19005.72|19123.93|19003.93|9
1641297860000|2022-01-04 12:04:20|19123.95|19003.95|19125.83|19005.83|19125.83|19005.83|19123.95|19003.95|10
1641297870000|2022-01-04 12:04:30|19125.79|19005.79|19125.69|19005.69|19126.13|19006.13|19125.62|19005.62|10
1641297880000|2022-01-04 12:04:40|19125.56|19005.56|19122.89|19002.89|19125.99|19005.99|19122.73|19002.73|10
1641297890000|2022-01-04 12:04:50|19122.8|19002.8|19122.76|19002.76|19122.95|19002.95|19122.35|19002.35|10
1641297900000|2022-01-04 12:05:00|19122.7|19002.7|19125.58|19005.58|19125.58|19005.58|19122.7|19002.7|10
1641297910000|2022-01-04 12:05:10|19125.62|19005.62|19118.5|18998.5|19125.62|19005.62|19118.5|18998.5|10
1641297920000|2022-01-04 12:05:20|19118.06|18998.06|19117.23|18997.23|19118.06|18998.06|19117.23|18997.23|10
1641297930000|2022-01-04 12:05:30|19117.35|18997.35|19116.38|18996.38|19117.35|18997.35|19116.38|18996.38|9
1641297940000|2022-01-04 12:05:40|19116.43|18996.43|19114.31|18994.31|19116.43|18996.43|19113.87|18993.87|9
1641297950000|2022-01-04 12:05:50|19113.76|18993.76|19113.82|18993.82|19114.39|18994.39|19113.76|18993.76|10
1641297960000|2022-01-04 12:06:00|19113.8|18993.8|19112.87|18992.87|19113.86|18993.86|19112.72|18992.72|10
1641297970000|2022-01-04 12:06:10|19113.03|18993.03|19112.38|18992.38|19113.03|18993.03|19112.38|18992.38|9
1641297980000|2022-01-04 12:06:20|19112.25|18992.25|19111.6|18991.6|19112.25|18992.25|19110.84|18990.84|9
1641297990000|2022-01-04 12:06:30|19111.87|18991.87|19112.44|18992.44|19113.02|18993.02|19111.87|18991.87|10
1641298000000|2022-01-04 12:06:40|19112.66|18992.66|19111.17|18991.17|19112.67|18992.67|19111.17|18991.17|9
1641298010000|2022-01-04 12:06:50|19110.81|18990.81|19109.84|18989.84|19110.81|18990.81|19109.74|18989.74|9
1641298020000|2022-01-04 12:07:00|19109.52|18989.52|19109.06|18989.06|19109.58|18989.58|19108.66|18988.66|9
1641298030000|2022-01-04 12:07:10|19109.03|18989.03|19108.88|18988.88|19109.03|18989.03|19108.37|18988.37|9
1641298040000|2022-01-04 12:07:20|19109.01|18989.01|19109.81|18989.81|19109.92|18989.92|19108.73|18988.73|9
1641298050000|2022-01-04 12:07:30|19109.9|18989.9|19111.21|18991.21|19111.21|18991.21|19109.9|18989.9|10
1641298060000|2022-01-04 12:07:40|19110.98|18990.98|19108.63|18988.63|19112.27|18992.27|19108.63|18988.63|9
1641298070000|2022-01-04 12:07:50|19108.81|18988.81|19105.51|18985.51|19108.81|18988.81|19105.51|18985.51|10
1641298080000|2022-01-04 12:08:00|19105.54|18985.54|19104.06|18984.06|19105.54|18985.54|19103.92|18983.92|10
1641298090000|2022-01-04 12:08:10|19104.02|18984.02|19104.69|18984.69|19104.69|18984.69|19103.5|18983.5|10
1641298100000|2022-01-04 12:08:20|19104.42|18984.42|19104.34|18984.34|19104.42|18984.42|19104.07|18984.07|10
1641298110000|2022-01-04 12:08:30|19104.3|18984.3|19103.43|18983.43|19104.3|18984.3|19103.43|18983.43|10
1641298120000|2022-01-04 12:08:40|19103.46|18983.46|19101.5|18981.5|19103.46|18983.46|19101.5|18981.5|10
1641298130000|2022-01-04 12:08:50|19101.49|18981.49|19102.11|18982.11|19102.75|18982.75|19101.36|18981.36|8
1641298140000|2022-01-04 12:09:00|19101.88|18981.88|19101.95|18981.95|19102.19|18982.19|19101.51|18981.51|9
1641298150000|2022-01-04 12:09:10|19101.47|18981.47|19101.95|18981.95|19102.28|18982.28|19101.47|18981.47|10
1641298160000|2022-01-04 12:09:20|19101.87|18981.87|19101.15|18981.15|19101.87|18981.87|19100.5|18980.5|10
1641298170000|2022-01-04 12:09:30|19101.17|18981.17|19101.75|18981.75|19101.75|18981.75|19100.83|18980.83|10
1641298180000|2022-01-04 12:09:40|19101.68|18981.68|19102.28|18982.28|19102.28|18982.28|19101.62|18981.62|9
1641298190000|2022-01-04 12:09:50|19102.12|18982.12|19100.77|18980.77|19102.18|18982.18|19100.77|18980.77|10
1641298200000|2022-01-04 12:10:00|19100.9|18980.9|19100.47|18980.47|19100.9|18980.9|19100.09|18980.09|10
1641298210000|2022-01-04 12:10:10|19100.41|18980.41|19100.96|18980.96|19102.4|18982.4|19100.41|18980.41|10
1641298220000|2022-01-04 12:10:20|19100.87|18980.87|19102.08|18982.08|19102.49|18982.49|19100.6|18980.6|10
1641298230000|2022-01-04 12:10:30|19102.32|18982.32|19101.78|18981.78|19102.32|18982.32|19101.75|18981.75|9
1641298240000|2022-01-04 12:10:40|19101.66|18981.66|19101.17|18981.17|19101.66|18981.66|19101.17|18981.17|8
1641298250000|2022-01-04 12:10:50|19101.08|18981.08|19104.38|18984.38|19104.38|18984.38|19100.89|18980.89|10
1641298260000|2022-01-04 12:11:00|19104.78|18984.78|19104.44|18984.44|19105.63|18985.63|19104.44|18984.44|10
1641298270000|2022-01-04 12:11:10|19104.36|18984.36|19103.04|18983.04|19104.6|18984.6|19103.04|18983.04|10
1641298280000|2022-01-04 12:11:20|19103.06|18983.06|19101.25|18981.25|19103.06|18983.06|19101.11|18981.11|10
1641298290000|2022-01-04 12:11:30|19101.08|18981.08|19101.01|18981.01|19101.08|18981.08|19100.4|18980.4|10
1641298300000|2022-01-04 12:11:40|19100.98|18980.98|19100.52|18980.52|19101.24|18981.24|19100.52|18980.52|10
1641298310000|2022-01-04 12:11:50|19100.94|18980.94|19100.08|18980.08|19100.94|18980.94|19100.08|18980.08|9
1641298320000|2022-01-04 12:12:00|19100.03|18980.03|19099.51|18979.51|19100.15|18980.15|19099.18|18979.18|8
1641298330000|2022-01-04 12:12:10|19099.39|18979.39|19098.21|18978.21|19099.39|18979.39|19098.05|18978.05|10
1641298340000|2022-01-04 12:12:20|19098.35|18978.35|19098.41|18978.41|19098.64|18978.64|19097.74|18977.74|10
1641298350000|2022-01-04 12:12:30|19098.62|18978.62|19095.64|18975.64|19098.62|18978.62|19095.64|18975.64|10
1641298360000|2022-01-04 12:12:40|19095.1|18975.1|19092.6|18972.6|19095.1|18975.1|19092.6|18972.6|10
1641298370000|2022-01-04 12:12:50|19091.16|18971.16|19088.06|18968.06|19091.44|18971.44|19087.3|18967.3|10
1641298380000|2022-01-04 12:13:00|19087.5|18967.5|19087.28|18967.28|19087.69|18967.69|19086.63|18966.63|10
1641298390000|2022-01-04 12:13:10|19087.27|18967.27|19085.43|18965.43|19087.27|18967.27|19085.43|18965.43|10
1641298400000|2022-01-04 12:13:20|19085.2|18965.2|19083.23|18963.23|19085.49|18965.49|19083.16|18963.16|10
1641298410000|2022-01-04 12:13:30|19083.36|18963.36|19084.73|18964.73|19084.73|18964.73|19083.36|18963.36|10
1641298420000|2022-01-04 12:13:40|19085.19|18965.19|19086.74|18966.74|19086.74|18966.74|19085.19|18965.19|9
1641298430000|2022-01-04 12:13:50|19087.02|18967.02|19088.62|18968.62|19088.62|18968.62|19086.98|18966.98|10
1641298440000|2022-01-04 12:14:00|19088.7|18968.7|19088.59|18968.59|19089.16|18969.16|19088.59|18968.59|9
1641298450000|2022-01-04 12:14:10|19088.92|18968.92|19088.69|18968.69|19089.13|18969.13|19088.62|18968.62|10
1641298460000|2022-01-04 12:14:20|19088.34|18968.34|19088.5|18968.5|19088.5|18968.5|19087.88|18967.88|9
1641298470000|2022-01-04 12:14:30|19088.24|18968.24|19085.54|18965.54|19088.24|18968.24|19085.53|18965.53|10
1641298480000|2022-01-04 12:14:40|19085.18|18965.18|19083.84|18963.84|19085.18|18965.18|19083.84|18963.84|10
1641298490000|2022-01-04 12:14:50|19084.35|18964.35|19084.61|18964.61|19084.77|18964.77|19084.29|18964.29|10
1641298500000|2022-01-04 12:15:00|19084.71|18964.71|19084.81|18964.81|19085.09|18965.09|19084.71|18964.71|9
1641298510000|2022-01-04 12:15:10|19084.96|18964.96|19082.45|18962.45|19084.96|18964.96|19082.39|18962.39|10
1641298520000|2022-01-04 12:15:20|19081.73|18961.73|19078.82|18958.82|19081.96|18961.96|19078.82|18958.82|10
1641298530000|2022-01-04 12:15:30|19078.81|18958.81|19077.63|18957.63|19078.85|18958.85|19077.63|18957.63|9
1641298540000|2022-01-04 12:15:40|19077.22|18957.22|19076.05|18956.05|19077.22|18957.22|19076.05|18956.05|10
1641298550000|2022-01-04 12:15:50|19076.03|18956.03|19077.02|18957.02|19077.02|18957.02|19075.47|18955.47|10
1641298560000|2022-01-04 12:16:00|19077.15|18957.15|19080.44|18960.44|19080.44|18960.44|19077.15|18957.15|10
1641298570000|2022-01-04 12:16:10|19081.53|18961.53|19083.03|18963.03|19083.31|18963.31|19081.53|18961.53|10
1641298580000|2022-01-04 12:16:20|19082.99|18962.99|19082.93|18962.93|19083.1|18963.1|19082.62|18962.62|10
1641298590000|2022-01-04 12:16:30|19083.01|18963.01|19083.2|18963.2|19084.4|18964.4|19083.01|18963.01|10
1641298600000|2022-01-04 12:16:40|19083.07|18963.07|19083.62|18963.62|19083.88|18963.88|19083.07|18963.07|10
1641298610000|2022-01-04 12:16:50|19084.3|18964.3|19084.69|18964.69|19084.84|18964.84|19084.25|18964.25|8
1641298620000|2022-01-04 12:17:00|19084.94|18964.94|19087.29|18967.29|19087.29|18967.29|19084.94|18964.94|9
1641298630000|2022-01-04 12:17:10|19087.33|18967.33|19090.32|18970.32|19090.33|18970.33|19087.33|18967.33|10
1641298640000|2022-01-04 12:17:20|19090.51|18970.51|19089.69|18969.69|19091.2|18971.2|19089.61|18969.61|10
1641298650000|2022-01-04 12:17:30|19089.84|18969.84|19088.64|18968.64|19089.88|18969.88|19087.81|18967.81|10
1641298660000|2022-01-04 12:17:40|19089.48|18969.48|19095.8|18975.8|19095.82|18975.82|19089.48|18969.48|10
1641298670000|2022-01-04 12:17:50|19095.95|18975.95|19095.36|18975.36|19095.97|18975.97|19094.67|18974.67|10
1641298680000|2022-01-04 12:18:00|19094.89|18974.89|19094.52|18974.52|19094.89|18974.89|19093.91|18973.91|9
1641298690000|2022-01-04 12:18:10|19094.47|18974.47|19093.79|18973.79|19094.6|18974.6|19093.7|18973.7|10
1641298700000|2022-01-04 12:18:20|19093.76|18973.76|19091.86|18971.86|19093.76|18973.76|19091.86|18971.86|9
1641298710000|2022-01-04 12:18:30|19091.74|18971.74|19086.67|18966.67|19091.74|18971.74|19086.67|18966.67|10
1641298720000|2022-01-04 12:18:40|19086.26|18966.26|19083.18|18963.18|19086.26|18966.26|19082.63|18962.63|10
1641298730000|2022-01-04 12:18:50|19083.27|18963.27|19084.81|18964.81|19085.35|18965.35|19083.27|18963.27|9
1641298740000|2022-01-04 12:19:00|19084.63|18964.63|19081.62|18961.62|19084.63|18964.63|19081.49|18961.49|10
1641298750000|2022-01-04 12:19:10|19081.67|18961.67|19079.98|18959.98|19081.67|18961.67|19079.57|18959.57|10
1641298760000|2022-01-04 12:19:20|19079.81|18959.81|19080.09|18960.09|19081.07|18961.07|19079.81|18959.81|10
1641298770000|2022-01-04 12:19:30|19080.25|18960.25|19081.94|18961.94|19081.96|18961.96|19080.25|18960.25|7
1641298780000|2022-01-04 12:19:40|19081.99|18961.99|19083.47|18963.47|19083.55|18963.55|19081.99|18961.99|10
1641298790000|2022-01-04 12:19:50|19083.4|18963.4|19084|18964|19084|18964|19083.21|18963.21|10
1641298800000|2022-01-04 12:20:00|19084.06|18964.06|19082.74|18962.74|19084.25|18964.25|19082.74|18962.74|10
1641298810000|2022-01-04 12:20:10|19082.33|18962.33|19079.92|18959.92|19082.33|18962.33|19079.71|18959.71|9
1641298820000|2022-01-04 12:20:20|19080.11|18960.11|19079.54|18959.54|19080.11|18960.11|19079.54|18959.54|10
1641298830000|2022-01-04 12:20:30|19079.5|18959.5|19077.9|18957.9|19079.5|18959.5|19077.9|18957.9|9
1641298840000|2022-01-04 12:20:40|19077.81|18957.81|19078.89|18958.89|19078.89|18958.89|19077.81|18957.81|10
1641298850000|2022-01-04 12:20:50|19078.97|18958.97|19079.8|18959.8|19080.05|18960.05|19078.97|18958.97|9
1641298860000|2022-01-04 12:21:00|19079.76|18959.76|19078.14|18958.14|19079.76|18959.76|19077.93|18957.93|8
1641298870000|2022-01-04 12:21:10|19078.03|18958.03|19076.82|18956.82|19078.11|18958.11|19076.79|18956.79|9
1641298880000|2022-01-04 12:21:20|19076.61|18956.61|19074.44|18954.44|19076.61|18956.61|19074.03|18954.03|10
1641298890000|2022-01-04 12:21:30|19074.52|18954.52|19072.66|18952.66|19074.52|18954.52|19072.66|18952.66|9
1641298900000|2022-01-04 12:21:40|19072.33|18952.33|19072.83|18952.83|19073.04|18953.04|19072.11|18952.11|9
1641298910000|2022-01-04 12:21:50|19072.74|18952.74|19073.82|18953.82|19073.82|18953.82|19072.74|18952.74|10
1641298920000|2022-01-04 12:22:00|19073.64|18953.64|19073.93|18953.93|19074.4|18954.4|19073.64|18953.64|9
1641298930000|2022-01-04 12:22:10|19073.89|18953.89|19072.84|18952.84|19073.94|18953.94|19072.84|18952.84|9
1641298940000|2022-01-04 12:22:20|19072.68|18952.68|19073.03|18953.03|19073.16|18953.16|19072.68|18952.68|8
1641298950000|2022-01-04 12:22:30|19072.8|18952.8|19068.93|18948.93|19072.8|18952.8|19068.93|18948.93|10
1641298960000|2022-01-04 12:22:40|19068.04|18948.04|19067.41|18947.41|19068.12|18948.12|19067.27|18947.27|10
1641298970000|2022-01-04 12:22:50|19067.46|18947.46|19067.56|18947.56|19067.9|18947.9|19067.22|18947.22|10
1641298980000|2022-01-04 12:23:00|19067.93|18947.93|19068.16|18948.16|19068.26|18948.26|19067.84|18947.84|10
1641298990000|2022-01-04 12:23:10|19068.04|18948.04|19068.74|18948.74|19068.94|18948.94|19067.87|18947.87|10
1641299000000|2022-01-04 12:23:20|19068.73|18948.73|19069.37|18949.37|19069.43|18949.43|19068.36|18948.36|10
1641299010000|2022-01-04 12:23:30|19068.93|18948.93|19068.62|18948.62|19069.22|18949.22|19068.62|18948.62|10
1641299020000|2022-01-04 12:23:40|19068.88|18948.88|19068.38|18948.38|19068.88|18948.88|19068.01|18948.01|9
1641299030000|2022-01-04 12:23:50|19068.39|18948.39|19067.23|18947.23|19068.39|18948.39|19067.23|18947.23|8
1641299040000|2022-01-04 12:24:00|19067.13|18947.13|19067.09|18947.09|19067.22|18947.22|19066.92|18946.92|9
1641299050000|2022-01-04 12:24:10|19066.98|18946.98|19063.94|18943.94|19066.98|18946.98|19063.94|18943.94|9
1641299060000|2022-01-04 12:24:20|19063.85|18943.85|19056.89|18936.89|19063.85|18943.85|19056.89|18936.89|10
1641299070000|2022-01-04 12:24:30|19054.57|18934.57|19049.69|18929.69|19054.57|18934.57|19049.65|18929.65|10
1641299080000|2022-01-04 12:24:40|19049.79|18929.79|19046.81|18926.81|19049.79|18929.79|19046.35|18926.35|10
1641299090000|2022-01-04 12:24:50|19046.49|18926.49|19046.67|18926.67|19046.67|18926.67|19045.49|18925.49|10
1641299100000|2022-01-04 12:25:00|19046.71|18926.71|19044.51|18924.51|19046.71|18926.71|19044.51|18924.51|9
1641299110000|2022-01-04 12:25:10|19044.53|18924.53|19042.17|18922.17|19044.6|18924.6|19042.17|18922.17|10
1641299120000|2022-01-04 12:25:20|19042.1|18922.1|19038.78|18918.78|19042.16|18922.16|19038.37|18918.37|10
1641299130000|2022-01-04 12:25:30|19038.83|18918.83|19039.89|18919.89|19039.97|18919.97|19038.83|18918.83|10
1641299140000|2022-01-04 12:25:40|19039.86|18919.86|19039.61|18919.61|19039.91|18919.91|19039.17|18919.17|10
1641299150000|2022-01-04 12:25:50|19039.38|18919.38|19038.54|18918.54|19039.38|18919.38|19038.54|18918.54|10
1641299160000|2022-01-04 12:26:00|19038.48|18918.48|19037.77|18917.77|19038.48|18918.48|19037.43|18917.43|9
1641299170000|2022-01-04 12:26:10|19037.99|18917.99|19040.06|18920.06|19040.06|18920.06|19037.99|18917.99|10
1641299180000|2022-01-04 12:26:20|19039.71|18919.71|19039.31|18919.31|19040.61|18920.61|19038.96|18918.96|10
1641299190000|2022-01-04 12:26:30|19039.02|18919.02|19037.37|18917.37|19039.25|18919.25|19037.27|18917.27|10
1641299200000|2022-01-04 12:26:40|19037.42|18917.42|19039.6|18919.6|19039.6|18919.6|19036.71|18916.71|10
1641299210000|2022-01-04 12:26:50|19040.07|18920.07|19043|18923|19043|18923|19039.85|18919.85|10
1641299220000|2022-01-04 12:27:00|19042.87|18922.87|19044.5|18924.5|19044.5|18924.5|19042.87|18922.87|9
1641299230000|2022-01-04 12:27:10|19044.37|18924.37|19046.2|18926.2|19046.2|18926.2|19044.31|18924.31|9
1641299240000|2022-01-04 12:27:20|19046.39|18926.39|19052.69|18932.69|19052.69|18932.69|19046.39|18926.39|9
1641299250000|2022-01-04 12:27:30|19052.48|18932.48|19052.91|18932.91|19053.64|18933.64|19052.48|18932.48|10
1641299260000|2022-01-04 12:27:40|19052.72|18932.72|19051.85|18931.85|19052.72|18932.72|19051.85|18931.85|10
1641299270000|2022-01-04 12:27:50|19051.58|18931.58|19051.3|18931.3|19051.66|18931.66|19051.18|18931.18|10
1641299280000|2022-01-04 12:28:00|19051.24|18931.24|19051.91|18931.91|19052.2|18932.2|19051.1|18931.1|9
1641299290000|2022-01-04 12:28:10|19051.94|18931.94|19051.73|18931.73|19052.91|18932.91|19051.73|18931.73|10
1641299300000|2022-01-04 12:28:20|19051.74|18931.74|19050.96|18930.96|19051.74|18931.74|19050.87|18930.87|10
1641299310000|2022-01-04 12:28:30|19050.09|18930.09|19049.14|18929.14|19050.1|18930.1|19049.14|18929.14|8
1641299320000|2022-01-04 12:28:40|19048.89|18928.89|19045.12|18925.12|19048.89|18928.89|19045.12|18925.12|10
1641299330000|2022-01-04 12:28:50|19044.68|18924.68|19043.73|18923.73|19044.72|18924.72|19043.73|18923.73|10
1641299340000|2022-01-04 12:29:00|19043.66|18923.66|19043.91|18923.91|19043.98|18923.98|19043.43|18923.43|9
1641299350000|2022-01-04 12:29:10|19044.24|18924.24|19040.2|18920.2|19044.24|18924.24|19040.2|18920.2|9
1641299360000|2022-01-04 12:29:20|19040.09|18920.09|19039.87|18919.87|19040.09|18920.09|19039.54|18919.54|10
1641299370000|2022-01-04 12:29:30|19039.9|18919.9|19038.83|18918.83|19040.09|18920.09|19038.67|18918.67|9
1641299380000|2022-01-04 12:29:40|19038.64|18918.64|19038.69|18918.69|19038.72|18918.72|19038.18|18918.18|10
1641299390000|2022-01-04 12:29:50|19038.27|18918.27|19039.94|18919.94|19039.94|18919.94|19038.27|18918.27|10
1641299400000|2022-01-04 12:30:00|19039.82|18919.82|19037.79|18917.79|19039.86|18919.86|19037.79|18917.79|10
1641299410000|2022-01-04 12:30:10|19037.83|18917.83|19037.74|18917.74|19037.98|18917.98|19037.43|18917.43|10
1641299420000|2022-01-04 12:30:20|19037.16|18917.16|19036.05|18916.05|19037.16|18917.16|19035.22|18915.22|10
1641299430000|2022-01-04 12:30:30|19035.99|18915.99|19037.61|18917.61|19037.61|18917.61|19035.43|18915.43|10
1641299440000|2022-01-04 12:30:40|19037.91|18917.91|19040.86|18920.86|19040.86|18920.86|19037.91|18917.91|10
1641299450000|2022-01-04 12:30:50|19041.22|18921.22|19044.24|18924.24|19044.24|18924.24|19041.22|18921.22|10
1641299460000|2022-01-04 12:31:00|19043.54|18923.54|19045.56|18925.56|19045.61|18925.61|19043.54|18923.54|10
1641299470000|2022-01-04 12:31:10|19045.55|18925.55|19046.12|18926.12|19046.35|18926.35|19045.27|18925.27|10
1641299480000|2022-01-04 12:31:20|19046.31|18926.31|19048.28|18928.28|19048.28|18928.28|19046.31|18926.31|10
1641299490000|2022-01-04 12:31:30|19048.84|18928.84|19051.75|18931.75|19051.85|18931.85|19048.84|18928.84|9
1641299500000|2022-01-04 12:31:40|19051.59|18931.59|19053.64|18933.64|19054.12|18934.12|19051.58|18931.58|9
1641299510000|2022-01-04 12:31:50|19053.78|18933.78|19060.3|18940.3|19060.3|18940.3|19053.78|18933.78|10
1641299520000|2022-01-04 12:32:00|19061.05|18941.05|19064.34|18944.34|19064.35|18944.35|19061.05|18941.05|10
1641299530000|2022-01-04 12:32:10|19063.57|18943.57|19064.89|18944.89|19065.87|18945.87|19063.57|18943.57|10
1641299540000|2022-01-04 12:32:20|19064.36|18944.36|19062.71|18942.71|19064.36|18944.36|19062.58|18942.58|10
1641299550000|2022-01-04 12:32:30|19062.6|18942.6|19061.62|18941.62|19063.16|18943.16|19061.62|18941.62|10
1641299560000|2022-01-04 12:32:40|19061.41|18941.41|19061.89|18941.89|19061.98|18941.98|19060.98|18940.98|10
1641299570000|2022-01-04 12:32:50|19062.01|18942.01|19061.25|18941.25|19062.3|18942.3|19061.25|18941.25|9
1641299580000|2022-01-04 12:33:00|19061.32|18941.32|19061.53|18941.53|19061.96|18941.96|19061.32|18941.32|7
1641299590000|2022-01-04 12:33:10|19061.43|18941.43|19054.95|18934.95|19061.43|18941.43|19054.95|18934.95|10
1641299600000|2022-01-04 12:33:20|19054.63|18934.63|19053.87|18933.87|19054.63|18934.63|19053.49|18933.49|9
1641299610000|2022-01-04 12:33:30|19054.42|18934.42|19054.36|18934.36|19054.53|18934.53|19053.87|18933.87|9
1641299620000|2022-01-04 12:33:40|19054.69|18934.69|19054.5|18934.5|19054.86|18934.86|19054.1|18934.1|9
1641299630000|2022-01-04 12:33:50|19055.1|18935.1|19055.7|18935.7|19055.7|18935.7|19054.86|18934.86|10
1641299640000|2022-01-04 12:34:00|19055.76|18935.76|19056.85|18936.85|19057.11|18937.11|19055.76|18935.76|10
1641299650000|2022-01-04 12:34:10|19057.15|18937.15|19057.93|18937.93|19058.11|18938.11|19056.71|18936.71|10
1641299660000|2022-01-04 12:34:20|19058.05|18938.05|19056.88|18936.88|19058.05|18938.05|19056.84|18936.84|10
1641299670000|2022-01-04 12:34:30|19056.77|18936.77|19052.87|18932.87|19056.77|18936.77|19052.87|18932.87|10
1641299680000|2022-01-04 12:34:40|19052.22|18932.22|19052.57|18932.57|19053.15|18933.15|19052.22|18932.22|9
1641299690000|2022-01-04 12:34:50|19052.55|18932.55|19052.07|18932.07|19052.55|18932.55|19052.01|18932.01|7
1641299700000|2022-01-04 12:35:00|19053.07|18933.07|19053.22|18933.22|19054.41|18934.41|19053.07|18933.07|10
1641299710000|2022-01-04 12:35:10|19053.23|18933.23|19052.84|18932.84|19053.32|18933.32|19052.81|18932.81|10
1641299720000|2022-01-04 12:35:20|19052.41|18932.41|19050.18|18930.18|19052.41|18932.41|19050.18|18930.18|9
1641299730000|2022-01-04 12:35:30|19049.96|18929.96|19048.77|18928.77|19049.96|18929.96|19048.01|18928.01|10
1641299740000|2022-01-04 12:35:40|19048.48|18928.48|19048.11|18928.11|19048.79|18928.79|19047.97|18927.97|10
1641299750000|2022-01-04 12:35:50|19047.98|18927.98|19048.68|18928.68|19050.1|18930.1|19047.98|18927.98|10
1641299760000|2022-01-04 12:36:00|19048.63|18928.63|19047.16|18927.16|19048.91|18928.91|19047.16|18927.16|10
1641299770000|2022-01-04 12:36:10|19046.95|18926.95|19045.22|18925.22|19046.96|18926.96|19045.15|18925.15|9
1641299780000|2022-01-04 12:36:20|19045.38|18925.38|19046.54|18926.54|19046.54|18926.54|19045.21|18925.21|9
1641299790000|2022-01-04 12:36:30|19046.48|18926.48|19047.53|18927.53|19047.53|18927.53|19046.48|18926.48|9
1641299800000|2022-01-04 12:36:40|19047.6|18927.6|19050.19|18930.19|19050.19|18930.19|19047.59|18927.59|8
1641299810000|2022-01-04 12:36:50|19050.4|18930.4|19050.32|18930.32|19051.01|18931.01|19049.49|18929.49|9
1641299820000|2022-01-04 12:37:00|19051.59|18931.59|19058.29|18938.29|19058.29|18938.29|19051.59|18931.59|10
1641299830000|2022-01-04 12:37:10|19058.37|18938.37|19062.16|18942.16|19062.16|18942.16|19058.37|18938.37|9
1641299840000|2022-01-04 12:37:20|19062.19|18942.19|19066.51|18946.51|19066.51|18946.51|19062.19|18942.19|10
1641299850000|2022-01-04 12:37:30|19067.85|18947.85|19067.08|18947.08|19068.54|18948.54|19067.08|18947.08|10
1641299860000|2022-01-04 12:37:40|19067.03|18947.03|19064.44|18944.44|19067.11|18947.11|19064.44|18944.44|10
1641299870000|2022-01-04 12:37:50|19064.25|18944.25|19060.56|18940.56|19064.25|18944.25|19060.47|18940.47|10
1641299880000|2022-01-04 12:38:00|19060.5|18940.5|19056.35|18936.35|19060.5|18940.5|19056.35|18936.35|10
1641299890000|2022-01-04 12:38:10|19056|18936|19054.6|18934.6|19056|18936|19054.58|18934.58|9
1641299900000|2022-01-04 12:38:20|19054.3|18934.3|19056.91|18936.91|19056.96|18936.96|19053.7|18933.7|10
1641299910000|2022-01-04 12:38:30|19056.7|18936.7|19057.65|18937.65|19058.63|18938.63|19056.65|18936.65|10
1641299920000|2022-01-04 12:38:40|19057.1|18937.1|19058.03|18938.03|19058.05|18938.05|19056.58|18936.58|10
1641299930000|2022-01-04 12:38:50|19059.69|18939.69|19061.12|18941.12|19061.12|18941.12|19059.69|18939.69|10
1641299940000|2022-01-04 12:39:00|19061.42|18941.42|19064.73|18944.73|19065.37|18945.37|19061.42|18941.42|10
1641299950000|2022-01-04 12:39:10|19065.78|18945.78|19062.69|18942.69|19066.65|18946.65|19062.56|18942.56|10
1641299960000|2022-01-04 12:39:20|19062.3|18942.3|19061.02|18941.02|19062.52|18942.52|19060.96|18940.96|10
1641299970000|2022-01-04 12:39:30|19061.29|18941.29|19058.78|18938.78|19061.29|18941.29|19058.62|18938.62|10
1641299980000|2022-01-04 12:39:40|19058.76|18938.76|19052.16|18932.16|19058.76|18938.76|19052.16|18932.16|10
1641299990000|2022-01-04 12:39:50|19051.81|18931.81|19048.2|18928.2|19051.81|18931.81|19048.08|18928.08|10
1641300000000|2022-01-04 12:40:00|19047.75|18927.75|19043.88|18923.88|19047.75|18927.75|19043.88|18923.88|10
1641300010000|2022-01-04 12:40:10|19043.96|18923.96|19042.67|18922.67|19043.96|18923.96|19042.67|18922.67|10
1641300020000|2022-01-04 12:40:20|19042.58|18922.58|19042.56|18922.56|19043.15|18923.15|19042.49|18922.49|9
1641300030000|2022-01-04 12:40:30|19042.25|18922.25|19041.81|18921.81|19042.25|18922.25|19040.94|18920.94|10
1641300040000|2022-01-04 12:40:40|19041.89|18921.89|19041.75|18921.75|19041.89|18921.89|19041.38|18921.38|10
1641300050000|2022-01-04 12:40:50|19041.8|18921.8|19043.56|18923.56|19043.56|18923.56|19041.7|18921.7|10
1641300060000|2022-01-04 12:41:00|19043.51|18923.51|19045.28|18925.28|19045.28|18925.28|19043.51|18923.51|9
1641300070000|2022-01-04 12:41:10|19044.99|18924.99|19046.62|18926.62|19046.62|18926.62|19044.94|18924.94|10
1641300080000|2022-01-04 12:41:20|19046.36|18926.36|19045.52|18925.52|19046.93|18926.93|19045.44|18925.44|10
1641300090000|2022-01-04 12:41:30|19045.7|18925.7|19045.54|18925.54|19045.7|18925.7|19044.65|18924.65|8
1641300100000|2022-01-04 12:41:40|19045.36|18925.36|19045.87|18925.87|19046.02|18926.02|19045.36|18925.36|9
1641300110000|2022-01-04 12:41:50|19046.1|18926.1|19046.57|18926.57|19046.57|18926.57|19045.71|18925.71|9
1641300120000|2022-01-04 12:42:00|19046.52|18926.52|19045.5|18925.5|19046.52|18926.52|19045.17|18925.17|10
1641300130000|2022-01-04 12:42:10|19045.39|18925.39|19045.21|18925.21|19045.83|18925.83|19045.21|18925.21|8
1641300140000|2022-01-04 12:42:20|19044.21|18924.21|19043.56|18923.56|19044.21|18924.21|19043.4|18923.4|9
1641300150000|2022-01-04 12:42:30|19043.44|18923.44|19043.79|18923.79|19044.27|18924.27|19043.07|18923.07|10
1641300160000|2022-01-04 12:42:40|19044.04|18924.04|19047.79|18927.79|19048.19|18928.19|19044.04|18924.04|10
1641300170000|2022-01-04 12:42:50|19048.15|18928.15|19047.98|18927.98|19048.24|18928.24|19047.66|18927.66|10
1641300180000|2022-01-04 12:43:00|19047.92|18927.92|19053.01|18933.01|19053.26|18933.26|19047.85|18927.85|10
1641300190000|2022-01-04 12:43:10|19053.02|18933.02|19054.42|18934.42|19054.46|18934.46|19053.02|18933.02|9
1641300200000|2022-01-04 12:43:20|19054.36|18934.36|19056.71|18936.71|19057.07|18937.07|19054.36|18934.36|9
1641300210000|2022-01-04 12:43:30|19056.96|18936.96|19059.65|18939.65|19060.16|18940.16|19056.96|18936.96|9
1641300220000|2022-01-04 12:43:40|19059.61|18939.61|19060.3|18940.3|19060.52|18940.52|19059.61|18939.61|10
1641300230000|2022-01-04 12:43:50|19060.41|18940.41|19058.25|18938.25|19060.41|18940.41|19058.25|18938.25|10
1641300240000|2022-01-04 12:44:00|19058.87|18938.87|19060.51|18940.51|19060.51|18940.51|19058.87|18938.87|10
1641300250000|2022-01-04 12:44:10|19060.93|18940.93|19061.6|18941.6|19061.6|18941.6|19060.91|18940.91|7
1641300260000|2022-01-04 12:44:20|19061.58|18941.58|19061.74|18941.74|19061.77|18941.77|19061.06|18941.06|9
1641300270000|2022-01-04 12:44:30|19061.8|18941.8|19062.7|18942.7|19062.78|18942.78|19061.56|18941.56|8
1641300280000|2022-01-04 12:44:40|19061.9|18941.9|19060.41|18940.41|19061.95|18941.95|19060.25|18940.25|10
1641300290000|2022-01-04 12:44:50|19060.28|18940.28|19058.09|18938.09|19060.28|18940.28|19057.96|18937.96|9
1641300300000|2022-01-04 12:45:00|19057.92|18937.92|19056.79|18936.79|19057.92|18937.92|19056.79|18936.79|10
1641300310000|2022-01-04 12:45:10|19056.78|18936.78|19059.88|18939.88|19060.49|18940.49|19056.78|18936.78|9
1641300320000|2022-01-04 12:45:20|19060.11|18940.11|19061.08|18941.08|19061.59|18941.59|19060.11|18940.11|10
1641300330000|2022-01-04 12:45:30|19061.11|18941.11|19062.63|18942.63|19062.63|18942.63|19060.96|18940.96|10
1641300340000|2022-01-04 12:45:40|19062.51|18942.51|19064.18|18944.18|19064.68|18944.68|19062.51|18942.51|10
1641300350000|2022-01-04 12:45:50|19064.12|18944.12|19065.13|18945.13|19065.56|18945.56|19063.84|18943.84|10
1641300360000|2022-01-04 12:46:00|19064.69|18944.69|19065.64|18945.64|19066.04|18946.04|19064.69|18944.69|10
1641300370000|2022-01-04 12:46:10|19067.2|18947.2|19069.76|18949.76|19069.77|18949.77|19067.12|18947.12|10
1641300380000|2022-01-04 12:46:20|19070.08|18950.08|19071.74|18951.74|19071.84|18951.84|19070.08|18950.08|9
1641300390000|2022-01-04 12:46:30|19071.87|18951.87|19076.01|18956.01|19076.04|18956.04|19071.87|18951.87|10
1641300400000|2022-01-04 12:46:40|19076.29|18956.29|19079.04|18959.04|19079.04|18959.04|19076.27|18956.27|10
1641300410000|2022-01-04 12:46:50|19079.47|18959.47|19078.26|18958.26|19082.18|18962.18|19077.71|18957.71|10
1641300420000|2022-01-04 12:47:00|19078.16|18958.16|19081.81|18961.81|19081.81|18961.81|19077.99|18957.99|10
1641300430000|2022-01-04 12:47:10|19081.82|18961.82|19082.06|18962.06|19083.07|18963.07|19081.82|18961.82|9
1641300440000|2022-01-04 12:47:20|19082.32|18962.32|19079.45|18959.45|19082.32|18962.32|19079.45|18959.45|10
1641300450000|2022-01-04 12:47:30|19079.24|18959.24|19079.17|18959.17|19080.04|18960.04|19078.49|18958.49|10
1641300460000|2022-01-04 12:47:40|19078.51|18958.51|19075.78|18955.78|19078.51|18958.51|19075.75|18955.75|10
1641300470000|2022-01-04 12:47:50|19075.74|18955.74|19071.56|18951.56|19075.74|18955.74|19071.56|18951.56|10
1641300480000|2022-01-04 12:48:00|19071.53|18951.53|19069.58|18949.58|19071.61|18951.61|19069.58|18949.58|10
1641300490000|2022-01-04 12:48:10|19068.44|18948.44|19064.43|18944.43|19068.44|18948.44|19063.91|18943.91|9
1641300500000|2022-01-04 12:48:20|19064.54|18944.54|19064.77|18944.77|19065.55|18945.55|19064.4|18944.4|9
1641300510000|2022-01-04 12:48:30|19064.81|18944.81|19066.95|18946.95|19066.95|18946.95|19064.81|18944.81|10
1641300520000|2022-01-04 12:48:40|19066.98|18946.98|19067.47|18947.47|19067.82|18947.82|19066.98|18946.98|9
1641300530000|2022-01-04 12:48:50|19067.24|18947.24|19065.27|18945.27|19067.24|18947.24|19065.27|18945.27|10
1641300540000|2022-01-04 12:49:00|19065.36|18945.36|19066.08|18946.08|19066.08|18946.08|19065.08|18945.08|10
1641300550000|2022-01-04 12:49:10|19065.31|18945.31|19065.28|18945.28|19065.5|18945.5|19064.91|18944.91|9
1641300560000|2022-01-04 12:49:20|19065.5|18945.5|19065.38|18945.38|19065.9|18945.9|19065.38|18945.38|10
1641300570000|2022-01-04 12:49:30|19065.12|18945.12|19063.53|18943.53|19065.26|18945.26|19063.53|18943.53|9
1641300580000|2022-01-04 12:49:40|19063.36|18943.36|19059.9|18939.9|19063.36|18943.36|19059.9|18939.9|10
1641300590000|2022-01-04 12:49:50|19059.69|18939.69|19058.81|18938.81|19059.69|18939.69|19058.81|18938.81|9
1641300600000|2022-01-04 12:50:00|19058.91|18938.91|19058.96|18938.96|19058.96|18938.96|19058.49|18938.49|10
1641300610000|2022-01-04 12:50:10|19058.87|18938.87|19060.25|18940.25|19060.25|18940.25|19058.34|18938.34|10
1641300620000|2022-01-04 12:50:20|19060.61|18940.61|19062.35|18942.35|19062.35|18942.35|19060.61|18940.61|10
1641300630000|2022-01-04 12:50:30|19061.87|18941.87|19062.35|18942.35|19062.35|18942.35|19061.56|18941.56|10
1641300640000|2022-01-04 12:50:40|19062.47|18942.47|19063.85|18943.85|19064.13|18944.13|19062.47|18942.47|10
1641300650000|2022-01-04 12:50:50|19062.59|18942.59|19063.5|18943.5|19064.22|18944.22|19062.59|18942.59|10
1641300660000|2022-01-04 12:51:00|19063.61|18943.61|19060.49|18940.49|19064.47|18944.47|19060.49|18940.49|10
1641300670000|2022-01-04 12:51:10|19060.83|18940.83|19061.64|18941.64|19061.64|18941.64|19060.62|18940.62|10
1641300680000|2022-01-04 12:51:20|19061.18|18941.18|19062.4|18942.4|19062.4|18942.4|19061.18|18941.18|10
1641300690000|2022-01-04 12:51:30|19062.53|18942.53|19064.65|18944.65|19064.65|18944.65|19062.53|18942.53|10
1641300700000|2022-01-04 12:51:40|19065.06|18945.06|19066.45|18946.45|19066.45|18946.45|19064.86|18944.86|10
1641300710000|2022-01-04 12:51:50|19066.81|18946.81|19066.99|18946.99|19067.11|18947.11|19066.18|18946.18|7
1641300720000|2022-01-04 12:52:00|19066.69|18946.69|19065.96|18945.96|19066.69|18946.69|19065.96|18945.96|9
1641300730000|2022-01-04 12:52:10|19065.99|18945.99|19063.8|18943.8|19065.99|18945.99|19063.8|18943.8|9
1641300740000|2022-01-04 12:52:20|19063.59|18943.59|19064.21|18944.21|19064.21|18944.21|19063.47|18943.47|9
1641300750000|2022-01-04 12:52:30|19064.19|18944.19|19065.58|18945.58|19065.58|18945.58|19064.14|18944.14|9
1641300760000|2022-01-04 12:52:40|19065.78|18945.78|19066.46|18946.46|19067.52|18947.52|19065.78|18945.78|10
1641300770000|2022-01-04 12:52:50|19066.4|18946.4|19066.18|18946.18|19066.48|18946.48|19066.07|18946.07|10
1641300780000|2022-01-04 12:53:00|19065.68|18945.68|19066.19|18946.19|19066.19|18946.19|19065.61|18945.61|10
1641300790000|2022-01-04 12:53:10|19066.72|18946.72|19070.15|18950.15|19070.15|18950.15|19066.54|18946.54|10
1641300800000|2022-01-04 12:53:20|19070.06|18950.06|19070.51|18950.51|19070.51|18950.51|19070.06|18950.06|9
1641300810000|2022-01-04 12:53:30|19070.57|18950.57|19071.12|18951.12|19071.52|18951.52|19070.57|18950.57|8
1641300820000|2022-01-04 12:53:40|19070.54|18950.54|19069.36|18949.36|19070.54|18950.54|19069.36|18949.36|10
1641300830000|2022-01-04 12:53:50|19069.62|18949.62|19069.87|18949.87|19069.9|18949.9|19069.53|18949.53|9
1641300840000|2022-01-04 12:54:00|19070.03|18950.03|19073.02|18953.02|19073.02|18953.02|19070.01|18950.01|10
1641300850000|2022-01-04 12:54:10|19073.05|18953.05|19079.29|18959.29|19079.29|18959.29|19073.05|18953.05|10
1641300860000|2022-01-04 12:54:20|19080.18|18960.18|19081.35|18961.35|19082.18|18962.18|19080.18|18960.18|9
1641300870000|2022-01-04 12:54:30|19079.54|18959.54|19077.51|18957.51|19079.54|18959.54|19077.51|18957.51|10
1641300880000|2022-01-04 12:54:40|19077.13|18957.13|19076.65|18956.65|19077.28|18957.28|19076.48|18956.48|10
1641300890000|2022-01-04 12:54:50|19076.94|18956.94|19075.81|18955.81|19078.7|18958.7|19075.81|18955.81|10
1641300900000|2022-01-04 12:55:00|19075.26|18955.26|19069.93|18949.93|19075.26|18955.26|19069.93|18949.93|10
1641300910000|2022-01-04 12:55:10|19070.02|18950.02|19072.57|18952.57|19072.57|18952.57|19070.02|18950.02|10
1641300920000|2022-01-04 12:55:20|19072.38|18952.38|19073.89|18953.89|19073.89|18953.89|19072.38|18952.38|10
1641300930000|2022-01-04 12:55:30|19074.05|18954.05|19076.12|18956.12|19076.36|18956.36|19074.05|18954.05|9
1641300940000|2022-01-04 12:55:40|19076.11|18956.11|19076.26|18956.26|19076.27|18956.27|19076.1|18956.1|7
1641300950000|2022-01-04 12:55:50|19076.28|18956.28|19078|18958|19078|18958|19076.28|18956.28|9
1641300960000|2022-01-04 12:56:00|19078.85|18958.85|19079.97|18959.97|19080.46|18960.46|19078.85|18958.85|10
1641300970000|2022-01-04 12:56:10|19079.67|18959.67|19081.39|18961.39|19081.39|18961.39|19079.67|18959.67|10
1641300980000|2022-01-04 12:56:20|19081.32|18961.32|19084.01|18964.01|19084.01|18964.01|19081.32|18961.32|9
1641300990000|2022-01-04 12:56:30|19083.37|18963.37|19089.66|18969.66|19089.66|18969.66|19083.37|18963.37|10
1641301000000|2022-01-04 12:56:40|19090.37|18970.37|19097.29|18977.29|19097.29|18977.29|19090.37|18970.37|10
1641301010000|2022-01-04 12:56:50|19098.4|18978.4|19101.5|18981.5|19101.5|18981.5|19098.4|18978.4|10
1641301020000|2022-01-04 12:57:00|19101.47|18981.47|19102.18|18982.18|19102.24|18982.24|19101.47|18981.47|9
1641301030000|2022-01-04 12:57:10|19102.85|18982.85|19104.38|18984.38|19104.38|18984.38|19102.85|18982.85|10
1641301040000|2022-01-04 12:57:20|19104.58|18984.58|19105.51|18985.51|19105.51|18985.51|19104.58|18984.58|8
1641301050000|2022-01-04 12:57:30|19105.4|18985.4|19104.19|18984.19|19105.77|18985.77|19104.19|18984.19|10
1641301060000|2022-01-04 12:57:40|19103.75|18983.75|19103.01|18983.01|19104.02|18984.02|19103.01|18983.01|10
1641301070000|2022-01-04 12:57:50|19103.02|18983.02|19102.85|18982.85|19103.2|18983.2|19102.85|18982.85|10
1641301080000|2022-01-04 12:58:00|19102.63|18982.63|19102.45|18982.45|19102.63|18982.63|19101.33|18981.33|10
1641301090000|2022-01-04 12:58:10|19102.3|18982.3|19103.07|18983.07|19103.23|18983.23|19102.2|18982.2|10
1641301100000|2022-01-04 12:58:20|19102.81|18982.81|19100.79|18980.79|19102.9|18982.9|19100.79|18980.79|10
1641301110000|2022-01-04 12:58:30|19100.52|18980.52|19100.46|18980.46|19100.76|18980.76|19100.35|18980.35|9
1641301120000|2022-01-04 12:58:40|19100.63|18980.63|19102.16|18982.16|19102.16|18982.16|19100.48|18980.48|9
1641301130000|2022-01-04 12:58:50|19102.42|18982.42|19102.6|18982.6|19103.54|18983.54|19102.42|18982.42|10
1641301140000|2022-01-04 12:59:00|19103.01|18983.01|19103.81|18983.81|19103.81|18983.81|19102.76|18982.76|10
1641301150000|2022-01-04 12:59:10|19103.76|18983.76|19105.29|18985.29|19105.29|18985.29|19103.76|18983.76|10
1641301160000|2022-01-04 12:59:20|19107.54|18987.54|19111.63|18991.63|19111.63|18991.63|19107.54|18987.54|10
1641301170000|2022-01-04 12:59:30|19111.09|18991.09|19113.38|18993.38|19113.45|18993.45|19111.09|18991.09|10
1641301180000|2022-01-04 12:59:40|19113.64|18993.64|19111.43|18991.43|19113.64|18993.64|19111.09|18991.09|10
1641301190000|2022-01-04 12:59:50|19111.37|18991.37|19112.88|18992.88|19112.88|18992.88|19111.37|18991.37|9
1641301200000|2022-01-04 13:00:00|19112.92|18992.92|19114.66|18994.66|19114.66|18994.66|19112.54|18992.54|10
1641301210000|2022-01-04 13:00:10|19114.51|18994.51|19117.98|18997.98|19117.98|18997.98|19114.3|18994.3|10
1641301220000|2022-01-04 13:00:20|19118.1|18998.1|19118.48|18998.48|19119.06|18999.06|19118.1|18998.1|10
1641301230000|2022-01-04 13:00:30|19118.55|18998.55|19121.86|19001.86|19121.86|19001.86|19118.53|18998.53|9
1641301240000|2022-01-04 13:00:40|19121.93|19001.93|19122.86|19002.86|19123|19003|19121.81|19001.81|10
1641301250000|2022-01-04 13:00:50|19123.29|19003.29|19123.54|19003.54|19124.62|19004.62|19122.95|19002.95|10
1641301260000|2022-01-04 13:01:00|19124.05|19004.05|19126.51|19006.51|19126.51|19006.51|19124.05|19004.05|10
1641301270000|2022-01-04 13:01:10|19126.29|19006.29|19130.38|19010.38|19130.38|19010.38|19126.15|19006.15|10
1641301280000|2022-01-04 13:01:20|19130.21|19010.21|19129.54|19009.54|19130.21|19010.21|19129.23|19009.23|10
1641301290000|2022-01-04 13:01:30|19129.58|19009.58|19131.61|19011.61|19131.61|19011.61|19129.47|19009.47|9
1641301300000|2022-01-04 13:01:40|19131.27|19011.27|19130.07|19010.07|19132.09|19012.09|19130.07|19010.07|9
1641301310000|2022-01-04 13:01:50|19130.21|19010.21|19129.95|19009.95|19130.31|19010.31|19129.55|19009.55|10
1641301320000|2022-01-04 13:02:00|19129.92|19009.92|19128.52|19008.52|19129.92|19009.92|19128.52|19008.52|10
1641301330000|2022-01-04 13:02:10|19128.32|19008.32|19128.25|19008.25|19129.08|19009.08|19128.05|19008.05|10
1641301340000|2022-01-04 13:02:20|19128.47|19008.47|19129.33|19009.33|19129.72|19009.72|19128.28|19008.28|10
1641301350000|2022-01-04 13:02:30|19129.26|19009.26|19126.11|19006.11|19129.31|19009.31|19126.11|19006.11|10
1641301360000|2022-01-04 13:02:40|19126.05|19006.05|19122.73|19002.73|19126.05|19006.05|19122.73|19002.73|10
1641301370000|2022-01-04 13:02:50|19122.58|19002.58|19116.36|18996.36|19122.58|19002.58|19116.36|18996.36|10
1641301380000|2022-01-04 13:03:00|19115.88|18995.88|19110.51|18990.51|19115.88|18995.88|19110.51|18990.51|10
1641301390000|2022-01-04 13:03:10|19109.81|18989.81|19107.03|18987.03|19109.81|18989.81|19107.03|18987.03|9
1641301400000|2022-01-04 13:03:20|19107.02|18987.02|19105.93|18985.93|19107.45|18987.45|19105.48|18985.48|9
1641301410000|2022-01-04 13:03:30|19106.5|18986.5|19106.73|18986.73|19106.73|18986.73|19105.71|18985.71|10
1641301420000|2022-01-04 13:03:40|19106.76|18986.76|19105.75|18985.75|19106.76|18986.76|19105.75|18985.75|8
1641301430000|2022-01-04 13:03:50|19105.99|18985.99|19106.86|18986.86|19107.14|18987.14|19105.99|18985.99|10
1641301440000|2022-01-04 13:04:00|19106.66|18986.66|19106.82|18986.82|19107.08|18987.08|19106.1|18986.1|10
1641301450000|2022-01-04 13:04:10|19106.76|18986.76|19106.48|18986.48|19108.09|18988.09|19106.45|18986.45|10
1641301460000|2022-01-04 13:04:20|19105.92|18985.92|19103.31|18983.31|19105.92|18985.92|19103.21|18983.21|10
1641301470000|2022-01-04 13:04:30|19103.2|18983.2|19099.14|18979.14|19103.2|18983.2|19099.14|18979.14|10
1641301480000|2022-01-04 13:04:40|19099.21|18979.21|19098.37|18978.37|19099.23|18979.23|19098.37|18978.37|9
1641301490000|2022-01-04 13:04:50|19098.54|18978.54|19097.56|18977.56|19098.78|18978.78|19097.56|18977.56|10
1641301500000|2022-01-04 13:05:00|19097.43|18977.43|19098.07|18978.07|19098.15|18978.15|19097.35|18977.35|9
1641301510000|2022-01-04 13:05:10|19097.74|18977.74|19095.5|18975.5|19097.74|18977.74|19095.5|18975.5|10
1641301520000|2022-01-04 13:05:20|19095.23|18975.23|19095.52|18975.52|19095.68|18975.68|19094.97|18974.97|10
1641301530000|2022-01-04 13:05:30|19095.63|18975.63|19094.37|18974.37|19095.63|18975.63|19094.21|18974.21|10
1641301540000|2022-01-04 13:05:40|19094|18974|19094.55|18974.55|19094.9|18974.9|19094|18974|10
1641301550000|2022-01-04 13:05:50|19094.47|18974.47|19093.93|18973.93|19094.64|18974.64|19093.91|18973.91|9
1641301560000|2022-01-04 13:06:00|19093.97|18973.97|19093.52|18973.52|19094.44|18974.44|19093.27|18973.27|10
1641301570000|2022-01-04 13:06:10|19093.32|18973.32|19093.29|18973.29|19093.32|18973.32|19091.93|18971.93|10
1641301580000|2022-01-04 13:06:20|19093.22|18973.22|19093.71|18973.71|19093.99|18973.99|19093.22|18973.22|10
1641301590000|2022-01-04 13:06:30|19093.69|18973.69|19092.5|18972.5|19094.55|18974.55|19092.43|18972.43|10
1641301600000|2022-01-04 13:06:40|19091.49|18971.49|19089.72|18969.72|19091.81|18971.81|19089.72|18969.72|10
1641301610000|2022-01-04 13:06:50|19089.18|18969.18|19089.13|18969.13|19089.18|18969.18|19087.98|18967.98|9
1641301620000|2022-01-04 13:07:00|19087.53|18967.53|19084.87|18964.87|19087.53|18967.53|19084.87|18964.87|10
1641301630000|2022-01-04 13:07:10|19084.84|18964.84|19083.07|18963.07|19085.18|18965.18|19083.07|18963.07|9
1641301640000|2022-01-04 13:07:20|19082.92|18962.92|19079.88|18959.88|19082.92|18962.92|19079.88|18959.88|10
1641301650000|2022-01-04 13:07:30|19079.49|18959.49|19079.09|18959.09|19079.49|18959.49|19078.41|18958.41|9
1641301660000|2022-01-04 13:07:40|19079.21|18959.21|19078.37|18958.37|19079.69|18959.69|19078.37|18958.37|10
1641301670000|2022-01-04 13:07:50|19079.08|18959.08|19078.44|18958.44|19079.08|18959.08|19078.18|18958.18|10
1641301680000|2022-01-04 13:08:00|19078.41|18958.41|19080.9|18960.9|19080.9|18960.9|19078.41|18958.41|10
1641301690000|2022-01-04 13:08:10|19080.65|18960.65|19082|18962|19082|18962|19080.46|18960.46|10
1641301700000|2022-01-04 13:08:20|19081.39|18961.39|19081.16|18961.16|19082.04|18962.04|19081.01|18961.01|10
1641301710000|2022-01-04 13:08:30|19081.48|18961.48|19080.61|18960.61|19081.48|18961.48|19079.98|18959.98|10
1641301720000|2022-01-04 13:08:40|19080.44|18960.44|19079.79|18959.79|19080.44|18960.44|19079.78|18959.78|10
1641301730000|2022-01-04 13:08:50|19079.76|18959.76|19079.35|18959.35|19079.76|18959.76|19079.35|18959.35|9
1641301740000|2022-01-04 13:09:00|19079.88|18959.88|19080.26|18960.26|19080.45|18960.45|19079.75|18959.75|10
1641301750000|2022-01-04 13:09:10|19080.44|18960.44|19078.69|18958.69|19080.65|18960.65|19078.69|18958.69|10
1641301760000|2022-01-04 13:09:20|19078.32|18958.32|19076.09|18956.09|19078.32|18958.32|19076.09|18956.09|10
1641301770000|2022-01-04 13:09:30|19075.67|18955.67|19070.45|18950.45|19075.67|18955.67|19070.45|18950.45|10
1641301780000|2022-01-04 13:09:40|19070.41|18950.41|19068.99|18948.99|19070.6|18950.6|19068.99|18948.99|10
1641301790000|2022-01-04 13:09:50|19069.25|18949.25|19069.51|18949.51|19069.51|18949.51|19068.59|18948.59|10
1641301800000|2022-01-04 13:10:00|19070.23|18950.23|19067.7|18947.7|19070.51|18950.51|19067.7|18947.7|10
1641301810000|2022-01-04 13:10:10|19067.77|18947.77|19068.9|18948.9|19069.8|18949.8|19067.4|18947.4|10
1641301820000|2022-01-04 13:10:20|19068.52|18948.52|19069.29|18949.29|19069.44|18949.44|19068.32|18948.32|10
1641301830000|2022-01-04 13:10:30|19069.48|18949.48|19069.83|18949.83|19069.83|18949.83|19068.37|18948.37|10
1641301840000|2022-01-04 13:10:40|19069.85|18949.85|19070.44|18950.44|19070.75|18950.75|19069.65|18949.65|9
1641301850000|2022-01-04 13:10:50|19070.38|18950.38|19070.76|18950.76|19070.76|18950.76|19070.27|18950.27|10
1641301860000|2022-01-04 13:11:00|19070.87|18950.87|19069.04|18949.04|19070.87|18950.87|19069.04|18949.04|9
1641301870000|2022-01-04 13:11:10|19069.02|18949.02|19068.56|18948.56|19069.11|18949.11|19068.41|18948.41|9
1641301880000|2022-01-04 13:11:20|19068.22|18948.22|19067.97|18947.97|19068.22|18948.22|19067.87|18947.87|10
1641301890000|2022-01-04 13:11:30|19067.8|18947.8|19067.38|18947.38|19068.23|18948.23|19067.38|18947.38|10
1641301900000|2022-01-04 13:11:40|19067.55|18947.55|19063.44|18943.44|19067.55|18947.55|19063.44|18943.44|10
1641301910000|2022-01-04 13:11:50|19062.94|18942.94|19062.46|18942.46|19062.94|18942.94|19061.96|18941.96|10
1641301920000|2022-01-04 13:12:00|19062.41|18942.41|19064.21|18944.21|19064.21|18944.21|19062.23|18942.23|10
1641301930000|2022-01-04 13:12:10|19064.5|18944.5|19063.16|18943.16|19064.5|18944.5|19063.16|18943.16|10
1641301940000|2022-01-04 13:12:20|19063.15|18943.15|19062.2|18942.2|19063.15|18943.15|19062.2|18942.2|10
1641301950000|2022-01-04 13:12:30|19062.34|18942.34|19058.06|18938.06|19062.34|18942.34|19058.06|18938.06|9
1641301960000|2022-01-04 13:12:40|19057.62|18937.62|19056.28|18936.28|19057.62|18937.62|19056.28|18936.28|10
1641301970000|2022-01-04 13:12:50|19055.3|18935.3|19052.61|18932.61|19055.3|18935.3|19052.01|18932.01|10
1641301980000|2022-01-04 13:13:00|19052.7|18932.7|19056.74|18936.74|19056.74|18936.74|19052.12|18932.12|10
1641301990000|2022-01-04 13:13:10|19056.94|18936.94|19056.47|18936.47|19057.29|18937.29|19056.47|18936.47|10
1641302000000|2022-01-04 13:13:20|19056.6|18936.6|19054.66|18934.66|19056.6|18936.6|19054.66|18934.66|9
1641302010000|2022-01-04 13:13:30|19054.48|18934.48|19053.99|18933.99|19054.76|18934.76|19053.99|18933.99|10
1641302020000|2022-01-04 13:13:40|19053.86|18933.86|19052.75|18932.75|19053.86|18933.86|19052.75|18932.75|10
1641302030000|2022-01-04 13:13:50|19052.61|18932.61|19052.28|18932.28|19052.8|18932.8|19052.28|18932.28|9
1641302040000|2022-01-04 13:14:00|19052.19|18932.19|19050.13|18930.13|19052.19|18932.19|19049.62|18929.62|10
1641302050000|2022-01-04 13:14:10|19050.33|18930.33|19049.94|18929.94|19050.33|18930.33|19049.58|18929.58|10
1641302060000|2022-01-04 13:14:20|19049.84|18929.84|19051.39|18931.39|19051.39|18931.39|19049.81|18929.81|9
1641302070000|2022-01-04 13:14:30|19051.07|18931.07|19050.36|18930.36|19051.24|18931.24|19050.36|18930.36|9
1641302080000|2022-01-04 13:14:40|19050.28|18930.28|19049.97|18929.97|19050.67|18930.67|19049.81|18929.81|9
1641302090000|2022-01-04 13:14:50|19050.09|18930.09|19050.9|18930.9|19050.9|18930.9|19049.92|18929.92|9
1641302100000|2022-01-04 13:15:00|19050.99|18930.99|19051.74|18931.74|19051.74|18931.74|19050.73|18930.73|10
1641302110000|2022-01-04 13:15:10|19052.07|18932.07|19051.99|18931.99|19052.07|18932.07|19050.61|18930.61|10
1641302120000|2022-01-04 13:15:20|19051.97|18931.97|19055.33|18935.33|19055.33|18935.33|19051.97|18931.97|9
1641302130000|2022-01-04 13:15:30|19056.03|18936.03|19057.75|18937.75|19058.06|18938.06|19056.03|18936.03|10
1641302140000|2022-01-04 13:15:40|19058.29|18938.29|19057.24|18937.24|19058.82|18938.82|19057.24|18937.24|9
1641302150000|2022-01-04 13:15:50|19057.04|18937.04|19055.94|18935.94|19057.04|18937.04|19055.94|18935.94|9
1641302160000|2022-01-04 13:16:00|19055.82|18935.82|19053.47|18933.47|19055.82|18935.82|19053.47|18933.47|10
1641302170000|2022-01-04 13:16:10|19053.44|18933.44|19054.08|18934.08|19054.08|18934.08|19053.21|18933.21|10
1641302180000|2022-01-04 13:16:20|19053.85|18933.85|19052.18|18932.18|19053.85|18933.85|19052.14|18932.14|9
1641302190000|2022-01-04 13:16:30|19051.87|18931.87|19050.41|18930.41|19051.87|18931.87|19050.41|18930.41|10
1641302200000|2022-01-04 13:16:40|19051.12|18931.12|19046.54|18926.54|19051.31|18931.31|19046.54|18926.54|9
1641302210000|2022-01-04 13:16:50|19045.95|18925.95|19041.93|18921.93|19045.95|18925.95|19041.54|18921.54|10
1641302220000|2022-01-04 13:17:00|19041.43|18921.43|19038.87|18918.87|19042.38|18922.38|19038.87|18918.87|10
1641302230000|2022-01-04 13:17:10|19037.01|18917.01|19034.74|18914.74|19037.01|18917.01|19034.74|18914.74|10
1641302240000|2022-01-04 13:17:20|19034.69|18914.69|19036.41|18916.41|19036.51|18916.51|19034.69|18914.69|9
1641302250000|2022-01-04 13:17:30|19036.46|18916.46|19037.17|18917.17|19037.17|18917.17|19036.46|18916.46|9
1641302260000|2022-01-04 13:17:40|19037.43|18917.43|19041.24|18921.24|19041.24|18921.24|19037.32|18917.32|10
1641302270000|2022-01-04 13:17:50|19041.19|18921.19|19043.37|18923.37|19043.37|18923.37|19041.19|18921.19|8
1641302280000|2022-01-04 13:18:00|19043.46|18923.46|19045.78|18925.78|19045.78|18925.78|19043.29|18923.29|10
1641302290000|2022-01-04 13:18:10|19045.81|18925.81|19045.46|18925.46|19046.31|18926.31|19045.42|18925.42|10
1641302300000|2022-01-04 13:18:20|19045.67|18925.67|19044.69|18924.69|19046.16|18926.16|19044.4|18924.4|10
1641302310000|2022-01-04 13:18:30|19044.53|18924.53|19043.88|18923.88|19044.75|18924.75|19043.88|18923.88|10
1641302320000|2022-01-04 13:18:40|19043.94|18923.94|19043|18923|19043.94|18923.94|19043|18923|8
1641302330000|2022-01-04 13:18:50|19042.93|18922.93|19046.42|18926.42|19046.42|18926.42|19042.7|18922.7|10
1641302340000|2022-01-04 13:19:00|19047.85|18927.85|19050.34|18930.34|19050.34|18930.34|19047.85|18927.85|9
1641302350000|2022-01-04 13:19:10|19050.21|18930.21|19051.01|18931.01|19051.05|18931.05|19049.85|18929.85|9
1641302360000|2022-01-04 13:19:20|19052.7|18932.7|19054.37|18934.37|19054.37|18934.37|19052.7|18932.7|10
1641302370000|2022-01-04 13:19:30|19054.55|18934.55|19053.4|18933.4|19054.55|18934.55|19053.4|18933.4|10
1641302380000|2022-01-04 13:19:40|19053.55|18933.55|19053.04|18933.04|19053.78|18933.78|19052.93|18932.93|10
1641302390000|2022-01-04 13:19:50|19052.88|18932.88|19052.76|18932.76|19053.61|18933.61|19052.55|18932.55|10
1641302400000|2022-01-04 13:20:00|19052.95|18932.95|19056.5|18936.5|19056.81|18936.81|19052.95|18932.95|9
1641302410000|2022-01-04 13:20:10|19056.86|18936.86|19061.2|18941.2|19061.2|18941.2|19056.86|18936.86|9
1641302420000|2022-01-04 13:20:20|19061.26|18941.26|19061.79|18941.79|19062.04|18942.04|19061.26|18941.26|10
1641302430000|2022-01-04 13:20:30|19062.05|18942.05|19065.51|18945.51|19065.51|18945.51|19062.05|18942.05|10
1641302440000|2022-01-04 13:20:40|19066.01|18946.01|19067.51|18947.51|19067.51|18947.51|19065.95|18945.95|10
1641302450000|2022-01-04 13:20:50|19067.68|18947.68|19067.95|18947.95|19068.26|18948.26|19067.13|18947.13|10
1641302460000|2022-01-04 13:21:00|19068.03|18948.03|19069.5|18949.5|19069.5|18949.5|19067.36|18947.36|10
1641302470000|2022-01-04 13:21:10|19069.78|18949.78|19072.94|18952.94|19073.46|18953.46|19069.63|18949.63|10
1641302480000|2022-01-04 13:21:20|19073.02|18953.02|19072.23|18952.23|19073.27|18953.27|19072.1|18952.1|9
1641302490000|2022-01-04 13:21:30|19071.75|18951.75|19073.64|18953.64|19073.64|18953.64|19071.75|18951.75|9
1641302500000|2022-01-04 13:21:40|19073.6|18953.6|19074.16|18954.16|19074.16|18954.16|19073.6|18953.6|9
1641302510000|2022-01-04 13:21:50|19074|18954|19073.69|18953.69|19074|18954|19073.42|18953.42|10
1641302520000|2022-01-04 13:22:00|19074.23|18954.23|19074.55|18954.55|19074.55|18954.55|19073.28|18953.28|10
1641302530000|2022-01-04 13:22:10|19074.58|18954.58|19073|18953|19074.87|18954.87|19072.6|18952.6|10
1641302540000|2022-01-04 13:22:20|19072.98|18952.98|19071.82|18951.82|19073.23|18953.23|19071.82|18951.82|10
1641302550000|2022-01-04 13:22:30|19071.74|18951.74|19066.91|18946.91|19071.74|18951.74|19066.91|18946.91|10
1641302560000|2022-01-04 13:22:40|19066.32|18946.32|19064.18|18944.18|19066.32|18946.32|19064.18|18944.18|10
1641302570000|2022-01-04 13:22:50|19064.15|18944.15|19065.17|18945.17|19065.42|18945.42|19064.15|18944.15|10
1641302580000|2022-01-04 13:23:00|19065.67|18945.67|19066.17|18946.17|19066.17|18946.17|19065.18|18945.18|10
1641302590000|2022-01-04 13:23:10|19066.25|18946.25|19068.23|18948.23|19068.23|18948.23|19066.25|18946.25|10
1641302600000|2022-01-04 13:23:20|19068.09|18948.09|19070.01|18950.01|19070.01|18950.01|19068.09|18948.09|10
1641302610000|2022-01-04 13:23:30|19070.07|18950.07|19071.74|18951.74|19071.75|18951.75|19069.51|18949.51|10
1641302620000|2022-01-04 13:23:40|19071.72|18951.72|19073.77|18953.77|19073.77|18953.77|19071.67|18951.67|9
1641302630000|2022-01-04 13:23:50|19073.51|18953.51|19073.37|18953.37|19073.51|18953.51|19072.83|18952.83|10
1641302640000|2022-01-04 13:24:00|19073.12|18953.12|19074.73|18954.73|19074.73|18954.73|19073.05|18953.05|10
1641302650000|2022-01-04 13:24:10|19074.65|18954.65|19075.07|18955.07|19075.22|18955.22|19073.87|18953.87|10
1641302660000|2022-01-04 13:24:20|19074.94|18954.94|19073.42|18953.42|19074.94|18954.94|19073.42|18953.42|10
1641302670000|2022-01-04 13:24:30|19073.83|18953.83|19074.43|18954.43|19074.51|18954.51|19073.6|18953.6|10
1641302680000|2022-01-04 13:24:40|19074.73|18954.73|19075.04|18955.04|19075.45|18955.45|19074.24|18954.24|10
1641302690000|2022-01-04 13:24:50|19075.17|18955.17|19076.53|18956.53|19076.53|18956.53|19074.56|18954.56|9
1641302700000|2022-01-04 13:25:00|19076.63|18956.63|19077.22|18957.22|19077.22|18957.22|19076.62|18956.62|7
1641302710000|2022-01-04 13:25:10|19077.15|18957.15|19077.06|18957.06|19077.21|18957.21|19076.95|18956.95|8
1641302720000|2022-01-04 13:25:20|19077.04|18957.04|19077.66|18957.66|19078.03|18958.03|19077.04|18957.04|10
1641302730000|2022-01-04 13:25:30|19077.91|18957.91|19078.66|18958.66|19078.66|18958.66|19077.75|18957.75|10
1641302740000|2022-01-04 13:25:40|19078.95|18958.95|19079.66|18959.66|19079.78|18959.78|19078.95|18958.95|9
1641302750000|2022-01-04 13:25:50|19079.92|18959.92|19085.8|18965.8|19085.8|18965.8|19079.77|18959.77|10
1641302760000|2022-01-04 13:26:00|19086.21|18966.21|19091.23|18971.23|19091.23|18971.23|19086.21|18966.21|10
1641302770000|2022-01-04 13:26:10|19092.6|18972.6|19096.67|18976.67|19096.89|18976.89|19092.6|18972.6|10
1641302780000|2022-01-04 13:26:20|19096.05|18976.05|19093.83|18973.83|19096.05|18976.05|19093.68|18973.68|10
1641302790000|2022-01-04 13:26:30|19093.58|18973.58|19097.3|18977.3|19097.3|18977.3|19093.58|18973.58|10
1641302800000|2022-01-04 13:26:40|19097.78|18977.78|19096.46|18976.46|19098.15|18978.15|19096.46|18976.46|10
1641302810000|2022-01-04 13:26:50|19096.05|18976.05|19094.36|18974.36|19096.05|18976.05|19093.85|18973.85|10
1641302820000|2022-01-04 13:27:00|19094.75|18974.75|19094.79|18974.79|19094.79|18974.79|19093.75|18973.75|10
1641302830000|2022-01-04 13:27:10|19095.22|18975.22|19099.25|18979.25|19099.25|18979.25|19095.2|18975.2|10
1641302840000|2022-01-04 13:27:20|19099.49|18979.49|19105.92|18985.92|19105.92|18985.92|19099.49|18979.49|10
1641302850000|2022-01-04 13:27:30|19105.57|18985.57|19120.55|19000.55|19121.03|19001.03|19105.51|18985.51|10
1641302860000|2022-01-04 13:27:40|19119.83|18999.83|19133.27|19013.27|19133.27|19013.27|19119.78|18999.78|10
1641302870000|2022-01-04 13:27:50|19134.29|19014.29|19136.33|19016.33|19137.01|19017.01|19134.29|19014.29|10
1641302880000|2022-01-04 13:28:00|19137.65|19017.65|19138.62|19018.62|19138.62|19018.62|19137.07|19017.07|10
1641302890000|2022-01-04 13:28:10|19138.33|19018.33|19135.41|19015.41|19138.33|19018.33|19135.4|19015.4|10
1641302900000|2022-01-04 13:28:20|19136.21|19016.21|19138.23|19018.23|19138.23|19018.23|19135.79|19015.79|10
1641302910000|2022-01-04 13:28:30|19138.15|19018.15|19142.22|19022.22|19142.69|19022.69|19138.15|19018.15|10
1641302920000|2022-01-04 13:28:40|19141.78|19021.78|19145.16|19025.16|19145.16|19025.16|19141.78|19021.78|10
1641302930000|2022-01-04 13:28:50|19145.63|19025.63|19147.35|19027.35|19147.78|19027.78|19145.63|19025.63|10
1641302940000|2022-01-04 13:29:00|19147.74|19027.74|19148.12|19028.12|19148.12|19028.12|19146.96|19026.96|10
1641302950000|2022-01-04 13:29:10|19147.74|19027.74|19152.5|19032.5|19152.5|19032.5|19147.74|19027.74|10
1641302960000|2022-01-04 13:29:20|19151.47|19031.47|19156.61|19036.61|19156.61|19036.61|19151.47|19031.47|10
1641302970000|2022-01-04 13:29:30|19157.2|19037.2|19159.86|19039.86|19159.86|19039.86|19157.2|19037.2|9
1641302980000|2022-01-04 13:29:40|19159.89|19039.89|19159.84|19039.84|19160.76|19040.76|19158.91|19038.91|10
1641302990000|2022-01-04 13:29:50|19160.1|19040.1|19159.13|19039.13|19160.1|19040.1|19158.8|19038.8|10
1641303000000|2022-01-04 13:30:00|19159.35|19039.35|19161.01|19041.01|19161.01|19041.01|19159.19|19039.19|10
1641303010000|2022-01-04 13:30:10|19161.68|19041.68|19164.11|19044.11|19164.36|19044.36|19160.69|19040.69|10
1641303020000|2022-01-04 13:30:20|19164.08|19044.08|19162.36|19042.36|19164.4|19044.4|19161.79|19041.79|10
1641303030000|2022-01-04 13:30:30|19161.9|19041.9|19159.34|19039.34|19162.05|19042.05|19159.24|19039.24|10
1641303040000|2022-01-04 13:30:40|19158.07|19038.07|19154.72|19034.72|19158.89|19038.89|19154.72|19034.72|10
1641303050000|2022-01-04 13:30:50|19153.4|19033.4|19150.42|19030.42|19153.4|19033.4|19150.42|19030.42|10
1641303060000|2022-01-04 13:31:00|19150.43|19030.43|19150.16|19030.16|19150.7|19030.7|19149.68|19029.68|10
1641303070000|2022-01-04 13:31:10|19149.65|19029.65|19147.92|19027.92|19150.52|19030.52|19147.92|19027.92|10
1641303080000|2022-01-04 13:31:20|19147.66|19027.66|19147.83|19027.83|19147.9|19027.9|19147.4|19027.4|10
1641303090000|2022-01-04 13:31:30|19144.79|19024.79|19136.93|19016.93|19144.79|19024.79|19136.93|19016.93|10
1641303100000|2022-01-04 13:31:40|19136.41|19016.41|19135.73|19015.73|19136.41|19016.41|19134.32|19014.32|10
1641303110000|2022-01-04 13:31:50|19135.56|19015.56|19136|19016|19136|19016|19135.07|19015.07|10
1641303120000|2022-01-04 13:32:00|19136.41|19016.41|19137.19|19017.19|19137.56|19017.56|19136.41|19016.41|10
1641303130000|2022-01-04 13:32:10|19137.32|19017.32|19138.02|19018.02|19138.2|19018.2|19137.15|19017.15|9
1641303140000|2022-01-04 13:32:20|19137.73|19017.73|19140.36|19020.36|19140.57|19020.57|19137.73|19017.73|10
1641303150000|2022-01-04 13:32:30|19141.18|19021.18|19143.47|19023.47|19143.47|19023.47|19141.18|19021.18|9
1641303160000|2022-01-04 13:32:40|19143.8|19023.8|19145.38|19025.38|19145.38|19025.38|19143.7|19023.7|10
1641303170000|2022-01-04 13:32:50|19145.17|19025.17|19148.29|19028.29|19148.29|19028.29|19145.17|19025.17|10
1641303180000|2022-01-04 13:33:00|19149.25|19029.25|19149.97|19029.97|19150.09|19030.09|19149.02|19029.02|9
1641303190000|2022-01-04 13:33:10|19150.09|19030.09|19150.87|19030.87|19151|19031|19149.91|19029.91|10
1641303200000|2022-01-04 13:33:20|19151.26|19031.26|19151.95|19031.95|19151.95|19031.95|19150.48|19030.48|10
1641303210000|2022-01-04 13:33:30|19151.6|19031.6|19153.75|19033.75|19153.75|19033.75|19151.6|19031.6|10
1641303220000|2022-01-04 13:33:40|19153.76|19033.76|19151.08|19031.08|19153.76|19033.76|19151.08|19031.08|10
1641303230000|2022-01-04 13:33:50|19150.63|19030.63|19144.93|19024.93|19150.63|19030.63|19144.93|19024.93|10
1641303240000|2022-01-04 13:34:00|19143.79|19023.79|19141.18|19021.18|19143.79|19023.79|19141.18|19021.18|10
1641303250000|2022-01-04 13:34:10|19140.28|19020.28|19137.98|19017.98|19140.57|19020.57|19137.98|19017.98|10
1641303260000|2022-01-04 13:34:20|19137.39|19017.39|19137.71|19017.71|19138.41|19018.41|19137.39|19017.39|10
1641303270000|2022-01-04 13:34:30|19137.7|19017.7|19133.8|19013.8|19137.86|19017.86|19133.8|19013.8|10
1641303280000|2022-01-04 13:34:40|19133.26|19013.26|19129.51|19009.51|19133.26|19013.26|19128.98|19008.98|10
1641303290000|2022-01-04 13:34:50|19129.74|19009.74|19129.95|19009.95|19130.13|19010.13|19129.17|19009.17|9
1641303300000|2022-01-04 13:35:00|19130.99|19010.99|19132.19|19012.19|19132.19|19012.19|19130.78|19010.78|9
1641303310000|2022-01-04 13:35:10|19132.64|19012.64|19131.98|19011.98|19133.51|19013.51|19131.98|19011.98|10
1641303320000|2022-01-04 13:35:20|19132.09|19012.09|19128.97|19008.97|19132.09|19012.09|19128.38|19008.38|9
1641303330000|2022-01-04 13:35:30|19129.13|19009.13|19129.72|19009.72|19129.72|19009.72|19128.85|19008.85|9
1641303340000|2022-01-04 13:35:40|19129.79|19009.79|19128.45|19008.45|19130.88|19010.88|19128.45|19008.45|10
1641303350000|2022-01-04 13:35:50|19128.77|19008.77|19130.71|19010.71|19131.07|19011.07|19128.47|19008.47|10
1641303360000|2022-01-04 13:36:00|19131.74|19011.74|19134.95|19014.95|19135.16|19015.16|19131.74|19011.74|10
1641303370000|2022-01-04 13:36:10|19134.75|19014.75|19135.42|19015.42|19135.42|19015.42|19134.6|19014.6|9
1641303380000|2022-01-04 13:36:20|19135.06|19015.06|19135.9|19015.9|19135.91|19015.91|19135.06|19015.06|10
1641303390000|2022-01-04 13:36:30|19135.69|19015.69|19136.92|19016.92|19136.92|19016.92|19135.51|19015.51|10
1641303400000|2022-01-04 13:36:40|19137.07|19017.07|19138.42|19018.42|19138.76|19018.76|19137.07|19017.07|10
1641303410000|2022-01-04 13:36:50|19138.87|19018.87|19139.29|19019.29|19140.11|19020.11|19138.65|19018.65|9
1641303420000|2022-01-04 13:37:00|19139.15|19019.15|19141.27|19021.27|19141.27|19021.27|19138.91|19018.91|9
1641303430000|2022-01-04 13:37:10|19141.43|19021.43|19142.9|19022.9|19143.36|19023.36|19141.17|19021.17|10
1641303440000|2022-01-04 13:37:20|19143.8|19023.8|19144.77|19024.77|19144.77|19024.77|19143.8|19023.8|9
1641303450000|2022-01-04 13:37:30|19145.09|19025.09|19148.66|19028.66|19148.66|19028.66|19145.03|19025.03|10
1641303460000|2022-01-04 13:37:40|19149.26|19029.26|19158.33|19038.33|19158.43|19038.43|19149.26|19029.26|9
1641303470000|2022-01-04 13:37:50|19160.96|19040.96|19165.55|19045.55|19165.55|19045.55|19160.96|19040.96|10
1641303480000|2022-01-04 13:38:00|19165.59|19045.59|19161.88|19041.88|19165.79|19045.79|19161.88|19041.88|10
1641303490000|2022-01-04 13:38:10|19161.57|19041.57|19161.08|19041.08|19161.99|19041.99|19159.72|19039.72|10
1641303500000|2022-01-04 13:38:20|19161.39|19041.39|19164.07|19044.07|19164.07|19044.07|19161.39|19041.39|10
1641303510000|2022-01-04 13:38:30|19164.32|19044.32|19166.69|19046.69|19167.04|19047.04|19164.32|19044.32|10
1641303520000|2022-01-04 13:38:40|19166.65|19046.65|19165.06|19045.06|19166.65|19046.65|19165.06|19045.06|10
1641303530000|2022-01-04 13:38:50|19164.54|19044.54|19163.56|19043.56|19164.54|19044.54|19163.47|19043.47|10
1641303540000|2022-01-04 13:39:00|19163.32|19043.32|19160.4|19040.4|19163.33|19043.33|19160.14|19040.14|10
1641303550000|2022-01-04 13:39:10|19159.63|19039.63|19159.76|19039.76|19159.87|19039.87|19159.63|19039.63|10
1641303560000|2022-01-04 13:39:20|19159.55|19039.55|19159.09|19039.09|19159.65|19039.65|19159.04|19039.04|9
1641303570000|2022-01-04 13:39:30|19158.97|19038.97|19159.33|19039.33|19159.36|19039.36|19158.57|19038.57|10
1641303580000|2022-01-04 13:39:40|19159.36|19039.36|19158.64|19038.64|19159.56|19039.56|19158.62|19038.62|10
1641303590000|2022-01-04 13:39:50|19158.67|19038.67|19159.74|19039.74|19159.74|19039.74|19158.41|19038.41|9
1641303600000|2022-01-04 13:40:00|19160.28|19040.28|19161.53|19041.53|19161.53|19041.53|19160.28|19040.28|10
1641303610000|2022-01-04 13:40:10|19161.9|19041.9|19163|19043|19163|19043|19161.26|19041.26|9
1641303620000|2022-01-04 13:40:20|19163.52|19043.52|19164.07|19044.07|19164.2|19044.2|19163.01|19043.01|9
1641303630000|2022-01-04 13:40:30|19164.2|19044.2|19165.12|19045.12|19165.12|19045.12|19163.89|19043.89|9
1641303640000|2022-01-04 13:40:40|19165.6|19045.6|19167.9|19047.9|19167.9|19047.9|19165.11|19045.11|10
1641303650000|2022-01-04 13:40:50|19167.94|19047.94|19166.1|19046.1|19167.94|19047.94|19166.1|19046.1|10
1641303660000|2022-01-04 13:41:00|19166.23|19046.23|19166.91|19046.91|19167.02|19047.02|19166.23|19046.23|10
1641303670000|2022-01-04 13:41:10|19166.53|19046.53|19164.32|19044.32|19166.53|19046.53|19164.23|19044.23|10
1641303680000|2022-01-04 13:41:20|19164.31|19044.31|19162.75|19042.75|19164.31|19044.31|19162.72|19042.72|10
1641303690000|2022-01-04 13:41:30|19162.62|19042.62|19162.55|19042.55|19163.12|19043.12|19162.54|19042.54|9
1641303700000|2022-01-04 13:41:40|19162.58|19042.58|19162.93|19042.93|19163.16|19043.16|19162.51|19042.51|10
1641303710000|2022-01-04 13:41:50|19162.92|19042.92|19162.4|19042.4|19162.92|19042.92|19162.14|19042.14|10
1641303720000|2022-01-04 13:42:00|19162.68|19042.68|19161.5|19041.5|19162.68|19042.68|19161.2|19041.2|10
1641303730000|2022-01-04 13:42:10|19161.1|19041.1|19159.66|19039.66|19161.36|19041.36|19159.46|19039.46|10
1641303740000|2022-01-04 13:42:20|19159.81|19039.81|19157.39|19037.39|19160.86|19040.86|19157.39|19037.39|10
1641303750000|2022-01-04 13:42:30|19156.56|19036.56|19151.85|19031.85|19156.76|19036.76|19151.85|19031.85|10
1641303760000|2022-01-04 13:42:40|19151.64|19031.64|19147.54|19027.54|19151.64|19031.64|19147.54|19027.54|10
1641303770000|2022-01-04 13:42:50|19146.44|19026.44|19146.11|19026.11|19146.9|19026.9|19145.71|19025.71|10
1641303780000|2022-01-04 13:43:00|19145.81|19025.81|19143.57|19023.57|19145.81|19025.81|19143.08|19023.08|10
1641303790000|2022-01-04 13:43:10|19143.67|19023.67|19146.39|19026.39|19146.56|19026.56|19143.67|19023.67|10
1641303800000|2022-01-04 13:43:20|19145.61|19025.61|19144.72|19024.72|19145.61|19025.61|19144.52|19024.52|10
1641303810000|2022-01-04 13:43:30|19144.8|19024.8|19149.3|19029.3|19149.3|19029.3|19144.8|19024.8|10
1641303820000|2022-01-04 13:43:40|19149.68|19029.68|19148.82|19028.82|19150.29|19030.29|19148.63|19028.63|10
1641303830000|2022-01-04 13:43:50|19148.83|19028.83|19148.34|19028.34|19148.83|19028.83|19147.75|19027.75|10
1641303840000|2022-01-04 13:44:00|19148.32|19028.32|19147.61|19027.61|19148.59|19028.59|19147.48|19027.48|10
1641303850000|2022-01-04 13:44:10|19147.11|19027.11|19147.86|19027.86|19147.92|19027.92|19146.98|19026.98|10
1641303860000|2022-01-04 13:44:20|19148.34|19028.34|19149.28|19029.28|19149.28|19029.28|19147.75|19027.75|10
1641303870000|2022-01-04 13:44:30|19148.91|19028.91|19147.87|19027.87|19149.35|19029.35|19147.87|19027.87|10
1641303880000|2022-01-04 13:44:40|19147.33|19027.33|19145.14|19025.14|19147.33|19027.33|19145.14|19025.14|10
1641303890000|2022-01-04 13:44:50|19145.2|19025.2|19144.97|19024.97|19146.49|19026.49|19144.59|19024.59|10
1641303900000|2022-01-04 13:45:00|19145.07|19025.07|19143.88|19023.88|19145.35|19025.35|19143.88|19023.88|9
1641303910000|2022-01-04 13:45:10|19143.41|19023.41|19142.26|19022.26|19143.41|19023.41|19141.88|19021.88|10
1641303920000|2022-01-04 13:45:20|19141.88|19021.88|19141.55|19021.55|19141.88|19021.88|19139.84|19019.84|10
1641303930000|2022-01-04 13:45:30|19142.17|19022.17|19145.83|19025.83|19146.13|19026.13|19142.13|19022.13|10
1641303940000|2022-01-04 13:45:40|19145.8|19025.8|19147.93|19027.93|19148.25|19028.25|19145.8|19025.8|10
1641303950000|2022-01-04 13:45:50|19148.29|19028.29|19150.81|19030.81|19150.81|19030.81|19148.13|19028.13|10
1641303960000|2022-01-04 13:46:00|19150.82|19030.82|19150.85|19030.85|19151.8|19031.8|19150.59|19030.59|10
1641303970000|2022-01-04 13:46:10|19150.74|19030.74|19151.99|19031.99|19153.22|19033.22|19150.74|19030.74|10
1641303980000|2022-01-04 13:46:20|19151.59|19031.59|19152.81|19032.81|19152.81|19032.81|19151.59|19031.59|9
1641303990000|2022-01-04 13:46:30|19152.83|19032.83|19152.93|19032.93|19154.71|19034.71|19152.66|19032.66|9
1641304000000|2022-01-04 13:46:40|19151.2|19031.2|19149.54|19029.54|19151.2|19031.2|19149.54|19029.54|10
1641304010000|2022-01-04 13:46:50|19149.79|19029.79|19152.47|19032.47|19152.75|19032.75|19149.79|19029.79|10
1641304020000|2022-01-04 13:47:00|19153.12|19033.12|19154.06|19034.06|19154.06|19034.06|19153.12|19033.12|10
1641304030000|2022-01-04 13:47:10|19153.97|19033.97|19155.82|19035.82|19155.82|19035.82|19153.97|19033.97|10
1641304040000|2022-01-04 13:47:20|19155.48|19035.48|19156.14|19036.14|19156.14|19036.14|19154.37|19034.37|10
1641304050000|2022-01-04 13:47:30|19156.25|19036.25|19156.91|19036.91|19157.2|19037.2|19156.25|19036.25|10
1641304060000|2022-01-04 13:47:40|19157.49|19037.49|19158.39|19038.39|19158.39|19038.39|19157.49|19037.49|8
1641304070000|2022-01-04 13:47:50|19158.38|19038.38|19158.92|19038.92|19158.92|19038.92|19158.31|19038.31|9
1641304080000|2022-01-04 13:48:00|19158.99|19038.99|19159.14|19039.14|19159.89|19039.89|19158.95|19038.95|10
1641304090000|2022-01-04 13:48:10|19158.94|19038.94|19160.09|19040.09|19160.42|19040.42|19158.1|19038.1|10
1641304100000|2022-01-04 13:48:20|19160.88|19040.88|19164.36|19044.36|19164.36|19044.36|19160.88|19040.88|10
1641304110000|2022-01-04 13:48:30|19164.91|19044.91|19165.6|19045.6|19166.9|19046.9|19164.91|19044.91|10
1641304120000|2022-01-04 13:48:40|19165.57|19045.57|19164.38|19044.38|19166.22|19046.22|19164.38|19044.38|10
1641304130000|2022-01-04 13:48:50|19164.07|19044.07|19167.55|19047.55|19167.57|19047.57|19163.68|19043.68|10
1641304140000|2022-01-04 13:49:00|19168.39|19048.39|19170.96|19050.96|19170.96|19050.96|19168.39|19048.39|10
1641304150000|2022-01-04 13:49:10|19170.65|19050.65|19170.66|19050.66|19171.49|19051.49|19170.65|19050.65|10
1641304160000|2022-01-04 13:49:20|19170.81|19050.81|19170.66|19050.66|19172.33|19052.33|19170.47|19050.47|8
1641304170000|2022-01-04 13:49:30|19170.19|19050.19|19166.64|19046.64|19170.19|19050.19|19166.64|19046.64|10
1641304180000|2022-01-04 13:49:40|19165.08|19045.08|19159.87|19039.87|19165.08|19045.08|19159.87|19039.87|10
1641304190000|2022-01-04 13:49:50|19159.41|19039.41|19155.09|19035.09|19159.41|19039.41|19155.09|19035.09|10
1641304200000|2022-01-04 13:50:00|19155.67|19035.67|19157.73|19037.73|19157.73|19037.73|19155.46|19035.46|10
1641304210000|2022-01-04 13:50:10|19158.03|19038.03|19161.14|19041.14|19161.14|19041.14|19157.76|19037.76|9
1641304220000|2022-01-04 13:50:20|19162.23|19042.23|19166.4|19046.4|19166.4|19046.4|19162.23|19042.23|10
1641304230000|2022-01-04 13:50:30|19166.62|19046.62|19167.12|19047.12|19167.12|19047.12|19165.95|19045.95|9
1641304240000|2022-01-04 13:50:40|19166.83|19046.83|19166.71|19046.71|19167.22|19047.22|19166.71|19046.71|10
1641304250000|2022-01-04 13:50:50|19165.95|19045.95|19165.25|19045.25|19165.95|19045.95|19164.6|19044.6|10
1641304260000|2022-01-04 13:51:00|19165.51|19045.51|19166.17|19046.17|19166.17|19046.17|19165.51|19045.51|10
1641304270000|2022-01-04 13:51:10|19166.68|19046.68|19167|19047|19167.21|19047.21|19166.68|19046.68|10
1641304280000|2022-01-04 13:51:20|19167.47|19047.47|19167.5|19047.5|19167.6|19047.6|19166.74|19046.74|10
1641304290000|2022-01-04 13:51:30|19167.4|19047.4|19168.29|19048.29|19168.87|19048.87|19167.4|19047.4|10
1641304300000|2022-01-04 13:51:40|19168.28|19048.28|19166.37|19046.37|19168.36|19048.36|19166.37|19046.37|10
1641304310000|2022-01-04 13:51:50|19167.06|19047.06|19168.01|19048.01|19168.2|19048.2|19167.06|19047.06|10
1641304320000|2022-01-04 13:52:00|19167.98|19047.98|19167.63|19047.63|19168.13|19048.13|19167.34|19047.34|10
1641304330000|2022-01-04 13:52:10|19167.89|19047.89|19168.88|19048.88|19168.88|19048.88|19167.89|19047.89|10
1641304340000|2022-01-04 13:52:20|19169.03|19049.03|19168.79|19048.79|19169.15|19049.15|19168.7|19048.7|10
1641304350000|2022-01-04 13:52:30|19168.74|19048.74|19168.39|19048.39|19169.6|19049.6|19168.32|19048.32|10
1641304360000|2022-01-04 13:52:40|19168.68|19048.68|19170.15|19050.15|19170.15|19050.15|19168.42|19048.42|10
1641304370000|2022-01-04 13:52:50|19170.99|19050.99|19176.83|19056.83|19176.83|19056.83|19170.99|19050.99|10
1641304380000|2022-01-04 13:53:00|19179.17|19059.17|19201.03|19081.03|19202.16|19082.16|19179.17|19059.17|10
1641304390000|2022-01-04 13:53:10|19200.7|19080.7|19201.44|19081.44|19201.65|19081.65|19199.41|19079.41|10
1641304400000|2022-01-04 13:53:20|19201.14|19081.14|19195.4|19075.4|19201.14|19081.14|19195.4|19075.4|10
1641304410000|2022-01-04 13:53:30|19195.43|19075.43|19194.5|19074.5|19195.72|19075.72|19194.5|19074.5|10
1641304420000|2022-01-04 13:53:40|19194.89|19074.89|19200.81|19080.81|19200.81|19080.81|19194.73|19074.73|10
1641304430000|2022-01-04 13:53:50|19204.81|19084.81|19225.63|19105.63|19225.63|19105.63|19204.81|19084.81|10
1641304440000|2022-01-04 13:54:00|19225.32|19105.32|19233.45|19113.45|19233.45|19113.45|19225.22|19105.22|10
1641304450000|2022-01-04 13:54:10|19233.69|19113.69|19238.6|19118.6|19241.03|19121.03|19233.69|19113.69|10
1641304460000|2022-01-04 13:54:20|19237.95|19117.95|19232.75|19112.75|19237.95|19117.95|19232.75|19112.75|10
1641304470000|2022-01-04 13:54:30|19231.57|19111.57|19228.44|19108.44|19231.72|19111.72|19228.24|19108.24|10
1641304480000|2022-01-04 13:54:40|19227.29|19107.29|19222.34|19102.34|19227.29|19107.29|19222.34|19102.34|10
1641304490000|2022-01-04 13:54:50|19224.62|19104.62|19228.32|19108.32|19228.32|19108.32|19224.62|19104.62|10
1641304500000|2022-01-04 13:55:00|19228.23|19108.23|19231.13|19111.13|19231.24|19111.24|19228.23|19108.23|9
1641304510000|2022-01-04 13:55:10|19231|19111|19231.11|19111.11|19231.39|19111.39|19230.7|19110.7|9
1641304520000|2022-01-04 13:55:20|19231.67|19111.67|19230.14|19110.14|19231.67|19111.67|19229.89|19109.89|10
1641304530000|2022-01-04 13:55:30|19230.49|19110.49|19234.31|19114.31|19234.31|19114.31|19229.34|19109.34|10
1641304540000|2022-01-04 13:55:40|19234.56|19114.56|19236.21|19116.21|19236.26|19116.26|19234.44|19114.44|10
1641304550000|2022-01-04 13:55:50|19236.25|19116.25|19233.68|19113.68|19236.25|19116.25|19233.63|19113.63|10
1641304560000|2022-01-04 13:56:00|19234.08|19114.08|19232.08|19112.08|19234.25|19114.25|19232.08|19112.08|10
1641304570000|2022-01-04 13:56:10|19232.38|19112.38|19229.47|19109.47|19232.38|19112.38|19229.47|19109.47|10
1641304580000|2022-01-04 13:56:20|19229.14|19109.14|19226.31|19106.31|19229.54|19109.54|19226.31|19106.31|10
1641304590000|2022-01-04 13:56:30|19225.03|19105.03|19220.08|19100.08|19225.03|19105.03|19220.08|19100.08|10
1641304600000|2022-01-04 13:56:40|19219.39|19099.39|19218.35|19098.35|19219.39|19099.39|19217.35|19097.35|9
1641304610000|2022-01-04 13:56:50|19219.03|19099.03|19221.1|19101.1|19221.46|19101.46|19219.03|19099.03|9
1641304620000|2022-01-04 13:57:00|19221.21|19101.21|19219.49|19099.49|19221.32|19101.32|19219.49|19099.49|9
1641304630000|2022-01-04 13:57:10|19219.13|19099.13|19217.34|19097.34|19219.39|19099.39|19217.34|19097.34|9
1641304640000|2022-01-04 13:57:20|19217.33|19097.33|19215.28|19095.28|19217.33|19097.33|19215.2|19095.2|10
1641304650000|2022-01-04 13:57:30|19215.02|19095.02|19214.24|19094.24|19215.05|19095.05|19214.24|19094.24|10
1641304660000|2022-01-04 13:57:40|19214.48|19094.48|19215.45|19095.45|19215.56|19095.56|19214.23|19094.23|10
1641304670000|2022-01-04 13:57:50|19215.89|19095.89|19217.74|19097.74|19217.74|19097.74|19215.89|19095.89|10
1641304680000|2022-01-04 13:58:00|19218.06|19098.06|19218.12|19098.12|19218.6|19098.6|19217.64|19097.64|10
1641304690000|2022-01-04 13:58:10|19217.75|19097.75|19219.66|19099.66|19219.66|19099.66|19217.75|19097.75|10
1641304700000|2022-01-04 13:58:20|19219.95|19099.95|19222.07|19102.07|19222.17|19102.17|19219.75|19099.75|9
1641304710000|2022-01-04 13:58:30|19222.24|19102.24|19220.8|19100.8|19222.24|19102.24|19220.8|19100.8|10
1641304720000|2022-01-04 13:58:40|19221.01|19101.01|19218.38|19098.38|19221.01|19101.01|19218.38|19098.38|10
1641304730000|2022-01-04 13:58:50|19218.32|19098.32|19216.47|19096.47|19218.32|19098.32|19216.47|19096.47|10
1641304740000|2022-01-04 13:59:00|19216.5|19096.5|19213.93|19093.93|19216.5|19096.5|19213.93|19093.93|10
1641304750000|2022-01-04 13:59:10|19214|19094|19213.29|19093.29|19214.82|19094.82|19213.29|19093.29|9
1641304760000|2022-01-04 13:59:20|19212.19|19092.19|19209.3|19089.3|19212.35|19092.35|19209.3|19089.3|9
1641304770000|2022-01-04 13:59:30|19209.15|19089.15|19207.28|19087.28|19209.15|19089.15|19207.28|19087.28|10
1641304780000|2022-01-04 13:59:40|19207.32|19087.32|19207.49|19087.49|19207.59|19087.59|19206.96|19086.96|10
1641304790000|2022-01-04 13:59:50|19207.22|19087.22|19205.29|19085.29|19207.22|19087.22|19205.29|19085.29|10
1641304800000|2022-01-04 14:00:00|19205.15|19085.15|19209.51|19089.51|19209.86|19089.86|19204.79|19084.79|10
1641304810000|2022-01-04 14:00:10|19209.19|19089.19|19220.56|19100.56|19220.56|19100.56|19209.19|19089.19|10
1641304820000|2022-01-04 14:00:20|19221.07|19101.07|19229.05|19109.05|19229.05|19109.05|19221.07|19101.07|10
1641304830000|2022-01-04 14:00:30|19229.11|19109.11|19232.4|19112.4|19232.4|19112.4|19229.11|19109.11|9
1641304840000|2022-01-04 14:00:40|19233.53|19113.53|19235.49|19115.49|19235.55|19115.55|19233.53|19113.53|10
1641304850000|2022-01-04 14:00:50|19235.39|19115.39|19237.83|19117.83|19237.87|19117.87|19235.39|19115.39|10
1641304860000|2022-01-04 14:01:00|19237.3|19117.3|19236.68|19116.68|19237.3|19117.3|19236.68|19116.68|10
1641304870000|2022-01-04 14:01:10|19236.62|19116.62|19235.32|19115.32|19236.62|19116.62|19234.81|19114.81|10
1641304880000|2022-01-04 14:01:20|19235.41|19115.41|19232.81|19112.81|19235.41|19115.41|19232.81|19112.81|9
1641304890000|2022-01-04 14:01:30|19232.83|19112.83|19227.34|19107.34|19232.83|19112.83|19227.34|19107.34|10
1641304900000|2022-01-04 14:01:40|19227.44|19107.44|19229.51|19109.51|19229.62|19109.62|19227.44|19107.44|10
1641304910000|2022-01-04 14:01:50|19229.89|19109.89|19231.55|19111.55|19231.55|19111.55|19229.89|19109.89|10
1641304920000|2022-01-04 14:02:00|19231.49|19111.49|19231.12|19111.12|19231.79|19111.79|19230.94|19110.94|10
1641304930000|2022-01-04 14:02:10|19230.92|19110.92|19227.16|19107.16|19230.92|19110.92|19226.91|19106.91|10
1641304940000|2022-01-04 14:02:20|19227.64|19107.64|19225.36|19105.36|19227.64|19107.64|19224.91|19104.91|10
1641304950000|2022-01-04 14:02:30|19225.84|19105.84|19230.36|19110.36|19230.36|19110.36|19225.84|19105.84|10
1641304960000|2022-01-04 14:02:40|19231.37|19111.37|19230.9|19110.9|19231.73|19111.73|19230.5|19110.5|10
1641304970000|2022-01-04 14:02:50|19230.87|19110.87|19233.32|19113.32|19233.32|19113.32|19230.87|19110.87|10
1641304980000|2022-01-04 14:03:00|19233.77|19113.77|19234.47|19114.47|19234.85|19114.85|19233.77|19113.77|9
1641304990000|2022-01-04 14:03:10|19234.37|19114.37|19233.03|19113.03|19234.37|19114.37|19232.86|19112.86|10
1641305000000|2022-01-04 14:03:20|19233.44|19113.44|19233.03|19113.03|19234.18|19114.18|19232.97|19112.97|9
1641305010000|2022-01-04 14:03:30|19232.79|19112.79|19232.96|19112.96|19233.15|19113.15|19232.62|19112.62|9
1641305020000|2022-01-04 14:03:40|19233.15|19113.15|19233.58|19113.58|19233.8|19113.8|19233.15|19113.15|10
1641305030000|2022-01-04 14:03:50|19233.57|19113.57|19232.64|19112.64|19233.65|19113.65|19232.64|19112.64|10
1641305040000|2022-01-04 14:04:00|19232.22|19112.22|19231.26|19111.26|19233.02|19113.02|19231.26|19111.26|9
1641305050000|2022-01-04 14:04:10|19231.5|19111.5|19231.23|19111.23|19231.55|19111.55|19230.92|19110.92|9
1641305060000|2022-01-04 14:04:20|19231.27|19111.27|19230.25|19110.25|19231.27|19111.27|19230.25|19110.25|10
1641305070000|2022-01-04 14:04:30|19230.07|19110.07|19227.97|19107.97|19230.66|19110.66|19227.97|19107.97|10
1641305080000|2022-01-04 14:04:40|19228.03|19108.03|19226.25|19106.25|19228.03|19108.03|19226.15|19106.15|9
1641305090000|2022-01-04 14:04:50|19226.26|19106.26|19222.4|19102.4|19226.37|19106.37|19222.4|19102.4|10
1641305100000|2022-01-04 14:05:00|19222.04|19102.04|19214.5|19094.5|19222.04|19102.04|19214.5|19094.5|10
1641305110000|2022-01-04 14:05:10|19214.39|19094.39|19212.7|19092.7|19214.39|19094.39|19212.7|19092.7|10
1641305120000|2022-01-04 14:05:20|19212.75|19092.75|19213.35|19093.35|19213.85|19093.85|19212.75|19092.75|9
1641305130000|2022-01-04 14:05:30|19213.16|19093.16|19211.62|19091.62|19213.16|19093.16|19211.45|19091.45|10
1641305140000|2022-01-04 14:05:40|19211.2|19091.2|19209.06|19089.06|19211.73|19091.73|19209.06|19089.06|10
1641305150000|2022-01-04 14:05:50|19209.17|19089.17|19205.1|19085.1|19209.17|19089.17|19205.1|19085.1|10
1641305160000|2022-01-04 14:06:00|19204.58|19084.58|19201.51|19081.51|19204.88|19084.88|19201.51|19081.51|10
1641305170000|2022-01-04 14:06:10|19201.2|19081.2|19201.24|19081.24|19201.24|19081.24|19200.87|19080.87|10
1641305180000|2022-01-04 14:06:20|19202.02|19082.02|19196.16|19076.16|19202.02|19082.02|19196.16|19076.16|10
1641305190000|2022-01-04 14:06:30|19196.19|19076.19|19191.56|19071.56|19196.19|19076.19|19191.56|19071.56|10
1641305200000|2022-01-04 14:06:40|19191.35|19071.35|19187.69|19067.69|19191.35|19071.35|19187.62|19067.62|10
1641305210000|2022-01-04 14:06:50|19187.64|19067.64|19185.84|19065.84|19187.64|19067.64|19185.83|19065.83|10
1641305220000|2022-01-04 14:07:00|19185.77|19065.77|19183.35|19063.35|19185.77|19065.77|19183.35|19063.35|10
1641305230000|2022-01-04 14:07:10|19183.34|19063.34|19180.89|19060.89|19183.7|19063.7|19180.89|19060.89|9
1641305240000|2022-01-04 14:07:20|19180.29|19060.29|19174.46|19054.46|19180.29|19060.29|19174.46|19054.46|10
1641305250000|2022-01-04 14:07:30|19174.83|19054.83|19171.65|19051.65|19174.83|19054.83|19171.65|19051.65|9
1641305260000|2022-01-04 14:07:40|19171.73|19051.73|19170.54|19050.54|19171.95|19051.95|19170.49|19050.49|10
1641305270000|2022-01-04 14:07:50|19170.27|19050.27|19168.2|19048.2|19170.27|19050.27|19168.2|19048.2|10
1641305280000|2022-01-04 14:08:00|19168.78|19048.78|19169.01|19049.01|19169.68|19049.68|19168.78|19048.78|10
1641305290000|2022-01-04 14:08:10|19168.63|19048.63|19169.38|19049.38|19169.39|19049.39|19168.63|19048.63|10
1641305300000|2022-01-04 14:08:20|19170.18|19050.18|19175.12|19055.12|19175.12|19055.12|19170.18|19050.18|10
1641305310000|2022-01-04 14:08:30|19174.9|19054.9|19176.5|19056.5|19176.5|19056.5|19174.65|19054.65|10
1641305320000|2022-01-04 14:08:40|19176.47|19056.47|19177.04|19057.04|19177.52|19057.52|19176.44|19056.44|10
1641305330000|2022-01-04 14:08:50|19176.52|19056.52|19175.02|19055.02|19176.66|19056.66|19175.02|19055.02|10
1641305340000|2022-01-04 14:09:00|19174.76|19054.76|19171.37|19051.37|19174.76|19054.76|19171.37|19051.37|9
1641305350000|2022-01-04 14:09:10|19171.29|19051.29|19168.84|19048.84|19171.29|19051.29|19168.84|19048.84|10
1641305360000|2022-01-04 14:09:20|19167.8|19047.8|19165.65|19045.65|19167.8|19047.8|19165.65|19045.65|10
1641305370000|2022-01-04 14:09:30|19166.35|19046.35|19168.64|19048.64|19168.64|19048.64|19166.35|19046.35|10
1641305380000|2022-01-04 14:09:40|19168.42|19048.42|19169.02|19049.02|19169.02|19049.02|19168.36|19048.36|9
1641305390000|2022-01-04 14:09:50|19169.83|19049.83|19170.63|19050.63|19170.73|19050.73|19169.83|19049.83|10
1641305400000|2022-01-04 14:10:00|19171.24|19051.24|19170.88|19050.88|19171.64|19051.64|19170.55|19050.55|10
1641305410000|2022-01-04 14:10:10|19170.84|19050.84|19169.75|19049.75|19170.84|19050.84|19169.59|19049.59|9
1641305420000|2022-01-04 14:10:20|19169.62|19049.62|19171.06|19051.06|19171.06|19051.06|19169.19|19049.19|10
1641305430000|2022-01-04 14:10:30|19171.29|19051.29|19173.25|19053.25|19173.25|19053.25|19171.29|19051.29|9
1641305440000|2022-01-04 14:10:40|19173.46|19053.46|19174.09|19054.09|19174.37|19054.37|19173.4|19053.4|10
1641305450000|2022-01-04 14:10:50|19173.88|19053.88|19174.11|19054.11|19174.27|19054.27|19173.73|19053.73|10
1641305460000|2022-01-04 14:11:00|19173.98|19053.98|19176.15|19056.15|19176.15|19056.15|19173.98|19053.98|10
1641305470000|2022-01-04 14:11:10|19175.73|19055.73|19179.83|19059.83|19179.83|19059.83|19175.73|19055.73|10
1641305480000|2022-01-04 14:11:20|19179.55|19059.55|19179.03|19059.03|19180.14|19060.14|19179.03|19059.03|9
1641305490000|2022-01-04 14:11:30|19178.39|19058.39|19177.97|19057.97|19178.77|19058.77|19177.97|19057.97|10
1641305500000|2022-01-04 14:11:40|19177.52|19057.52|19178.73|19058.73|19178.77|19058.77|19177.25|19057.25|10
1641305510000|2022-01-04 14:11:50|19178.78|19058.78|19180.64|19060.64|19180.64|19060.64|19178.78|19058.78|10
1641305520000|2022-01-04 14:12:00|19181.1|19061.1|19179.88|19059.88|19181.61|19061.61|19179.88|19059.88|10
1641305530000|2022-01-04 14:12:10|19179.78|19059.78|19178.49|19058.49|19180.45|19060.45|19178.49|19058.49|10
1641305540000|2022-01-04 14:12:20|19178.33|19058.33|19176.87|19056.87|19178.33|19058.33|19176.87|19056.87|8
1641305550000|2022-01-04 14:12:30|19176.52|19056.52|19176.58|19056.58|19176.94|19056.94|19176.52|19056.52|9
1641305560000|2022-01-04 14:12:40|19176|19056|19173.95|19053.95|19176|19056|19173.95|19053.95|10
1641305570000|2022-01-04 14:12:50|19173.55|19053.55|19172.91|19052.91|19173.55|19053.55|19172.21|19052.21|10
1641305580000|2022-01-04 14:13:00|19172.57|19052.57|19174.62|19054.62|19174.64|19054.64|19172.39|19052.39|10
1641305590000|2022-01-04 14:13:10|19174.79|19054.79|19177.1|19057.1|19177.1|19057.1|19174.79|19054.79|10
1641305600000|2022-01-04 14:13:20|19177.26|19057.26|19178.2|19058.2|19178.58|19058.58|19176.98|19056.98|10
1641305610000|2022-01-04 14:13:30|19177.68|19057.68|19176.2|19056.2|19177.68|19057.68|19175.59|19055.59|9
1641305620000|2022-01-04 14:13:40|19176.19|19056.19|19176.96|19056.96|19176.96|19056.96|19176.19|19056.19|9
1641305630000|2022-01-04 14:13:50|19177.54|19057.54|19177.55|19057.55|19178.07|19058.07|19177.54|19057.54|9
1641305640000|2022-01-04 14:14:00|19177.84|19057.84|19178.02|19058.02|19178.48|19058.48|19177.77|19057.77|9
1641305650000|2022-01-04 14:14:10|19177.93|19057.93|19178.01|19058.01|19178.14|19058.14|19177.66|19057.66|10
1641305660000|2022-01-04 14:14:20|19177.89|19057.89|19176.97|19056.97|19177.89|19057.89|19176.82|19056.82|10
1641305670000|2022-01-04 14:14:30|19176.79|19056.79|19176.45|19056.45|19176.79|19056.79|19176.22|19056.22|10
1641305680000|2022-01-04 14:14:40|19176.6|19056.6|19178.18|19058.18|19178.18|19058.18|19176.6|19056.6|10
1641305690000|2022-01-04 14:14:50|19177.76|19057.76|19177.73|19057.73|19177.93|19057.93|19177.28|19057.28|10
1641305700000|2022-01-04 14:15:00|19177.71|19057.71|19176.43|19056.43|19177.71|19057.71|19176.43|19056.43|10
1641305710000|2022-01-04 14:15:10|19176.45|19056.45|19175.94|19055.94|19176.5|19056.5|19175.94|19055.94|7
1641305720000|2022-01-04 14:15:20|19175.95|19055.95|19175.34|19055.34|19175.95|19055.95|19175.27|19055.27|9
1641305730000|2022-01-04 14:15:30|19175.33|19055.33|19174.84|19054.84|19175.95|19055.95|19174.84|19054.84|10
1641305740000|2022-01-04 14:15:40|19174.85|19054.85|19174.17|19054.17|19175.52|19055.52|19173.97|19053.97|10
1641305750000|2022-01-04 14:15:50|19173.94|19053.94|19174.77|19054.77|19174.93|19054.93|19173.85|19053.85|10
1641305760000|2022-01-04 14:16:00|19175.11|19055.11|19176.95|19056.95|19177.18|19057.18|19175.11|19055.11|10
1641305770000|2022-01-04 14:16:10|19176.72|19056.72|19177.56|19057.56|19177.57|19057.57|19176.72|19056.72|10
1641305780000|2022-01-04 14:16:20|19177.32|19057.32|19175.77|19055.77|19177.43|19057.43|19175.77|19055.77|10
1641305790000|2022-01-04 14:16:30|19175.81|19055.81|19179.2|19059.2|19179.2|19059.2|19175.79|19055.79|10
1641305800000|2022-01-04 14:16:40|19179.3|19059.3|19182.78|19062.78|19182.78|19062.78|19178.97|19058.97|10
1641305810000|2022-01-04 14:16:50|19183.02|19063.02|19187.91|19067.91|19187.91|19067.91|19183.02|19063.02|10
1641305820000|2022-01-04 14:17:00|19187.99|19067.99|19191.33|19071.33|19191.33|19071.33|19187.99|19067.99|10
1641305830000|2022-01-04 14:17:10|19191.11|19071.11|19192.32|19072.32|19192.32|19072.32|19190.73|19070.73|10
1641305840000|2022-01-04 14:17:20|19192.06|19072.06|19191.35|19071.35|19192.06|19072.06|19190.95|19070.95|10
1641305850000|2022-01-04 14:17:30|19191.2|19071.2|19189.57|19069.57|19191.2|19071.2|19189.57|19069.57|10
1641305860000|2022-01-04 14:17:40|19187.16|19067.16|19180.63|19060.63|19187.16|19067.16|19180.63|19060.63|10
1641305870000|2022-01-04 14:17:50|19180.13|19060.13|19179.26|19059.26|19180.13|19060.13|19179.12|19059.12|10
1641305880000|2022-01-04 14:18:00|19179.49|19059.49|19180.14|19060.14|19180.31|19060.31|19179.49|19059.49|10
1641305890000|2022-01-04 14:18:10|19178.31|19058.31|19178.1|19058.1|19179.53|19059.53|19178.1|19058.1|9
1641305900000|2022-01-04 14:18:20|19177.87|19057.87|19176.82|19056.82|19177.96|19057.96|19176.51|19056.51|10
1641305910000|2022-01-04 14:18:30|19177.13|19057.13|19177.24|19057.24|19178.04|19058.04|19176.99|19056.99|10
1641305920000|2022-01-04 14:18:40|19177.2|19057.2|19177.07|19057.07|19177.2|19057.2|19176.74|19056.74|10
1641305930000|2022-01-04 14:18:50|19176.25|19056.25|19173.85|19053.85|19176.25|19056.25|19173.49|19053.49|10
1641305940000|2022-01-04 14:19:00|19173.83|19053.83|19173.08|19053.08|19174.52|19054.52|19173.08|19053.08|10
1641305950000|2022-01-04 14:19:10|19173.15|19053.15|19169.53|19049.53|19173.15|19053.15|19169.53|19049.53|10
1641305960000|2022-01-04 14:19:20|19169.32|19049.32|19169.47|19049.47|19169.7|19049.7|19169.23|19049.23|10
1641305970000|2022-01-04 14:19:30|19169.8|19049.8|19170.86|19050.86|19170.86|19050.86|19169.8|19049.8|10
1641305980000|2022-01-04 14:19:40|19171.2|19051.2|19170.94|19050.94|19171.22|19051.22|19170.65|19050.65|9
1641305990000|2022-01-04 14:19:50|19170.93|19050.93|19172.06|19052.06|19172.06|19052.06|19170.93|19050.93|10
1641306000000|2022-01-04 14:20:00|19172.21|19052.21|19173.33|19053.33|19173.33|19053.33|19172.21|19052.21|9
1641306010000|2022-01-04 14:20:10|19173.74|19053.74|19174.95|19054.95|19175.06|19055.06|19173.62|19053.62|9
1641306020000|2022-01-04 14:20:20|19174.89|19054.89|19172.51|19052.51|19174.89|19054.89|19172.51|19052.51|10
1641306030000|2022-01-04 14:20:30|19173.57|19053.57|19174.41|19054.41|19174.41|19054.41|19172.81|19052.81|10
1641306040000|2022-01-04 14:20:40|19174.58|19054.58|19178.2|19058.2|19178.2|19058.2|19174.58|19054.58|10
1641306050000|2022-01-04 14:20:50|19178.49|19058.49|19179.77|19059.77|19180.77|19060.77|19178.49|19058.49|9
1641306060000|2022-01-04 14:21:00|19179.79|19059.79|19179.95|19059.95|19180.34|19060.34|19179.71|19059.71|10
1641306070000|2022-01-04 14:21:10|19180.08|19060.08|19179.98|19059.98|19180.3|19060.3|19179.97|19059.97|10
1641306080000|2022-01-04 14:21:20|19179.8|19059.8|19178.77|19058.77|19179.8|19059.8|19178.7|19058.7|10
1641306090000|2022-01-04 14:21:30|19178.69|19058.69|19179.13|19059.13|19179.13|19059.13|19178.12|19058.12|10
1641306100000|2022-01-04 14:21:40|19179.38|19059.38|19180.58|19060.58|19180.71|19060.71|19179.38|19059.38|10
1641306110000|2022-01-04 14:21:50|19180.64|19060.64|19182.06|19062.06|19182.44|19062.44|19180.64|19060.64|10
1641306120000|2022-01-04 14:22:00|19182.03|19062.03|19182.22|19062.22|19182.3|19062.3|19181.77|19061.77|10
1641306130000|2022-01-04 14:22:10|19182.37|19062.37|19184.46|19064.46|19184.46|19064.46|19182.02|19062.02|10
1641306140000|2022-01-04 14:22:20|19184.78|19064.78|19182.79|19062.79|19184.78|19064.78|19182.79|19062.79|10
1641306150000|2022-01-04 14:22:30|19182.64|19062.64|19183.78|19063.78|19183.78|19063.78|19182.64|19062.64|10
1641306160000|2022-01-04 14:22:40|19183.1|19063.1|19181.13|19061.13|19183.1|19063.1|19181.13|19061.13|10
1641306170000|2022-01-04 14:22:50|19181.57|19061.57|19179.96|19059.96|19181.57|19061.57|19179.48|19059.48|9
1641306180000|2022-01-04 14:23:00|19179.84|19059.84|19176.93|19056.93|19179.84|19059.84|19176.93|19056.93|10
1641306190000|2022-01-04 14:23:10|19176.31|19056.31|19177.2|19057.2|19177.2|19057.2|19176.28|19056.28|9
1641306200000|2022-01-04 14:23:20|19176.33|19056.33|19175.31|19055.31|19176.41|19056.41|19175.25|19055.25|9
1641306210000|2022-01-04 14:23:30|19175.02|19055.02|19174.63|19054.63|19175.02|19055.02|19174.05|19054.05|10
1641306220000|2022-01-04 14:23:40|19174.48|19054.48|19172.08|19052.08|19174.48|19054.48|19172.08|19052.08|10
1641306230000|2022-01-04 14:23:50|19172.33|19052.33|19172.61|19052.61|19172.76|19052.76|19172.13|19052.13|10
1641306240000|2022-01-04 14:24:00|19172.46|19052.46|19171.28|19051.28|19172.46|19052.46|19171.28|19051.28|10
1641306250000|2022-01-04 14:24:10|19170.76|19050.76|19171.29|19051.29|19171.4|19051.4|19170.57|19050.57|10
1641306260000|2022-01-04 14:24:20|19171.55|19051.55|19173.07|19053.07|19173.07|19053.07|19171.55|19051.55|9
1641306270000|2022-01-04 14:24:30|19173.02|19053.02|19172.04|19052.04|19173.1|19053.1|19172.04|19052.04|9
1641306280000|2022-01-04 14:24:40|19172.09|19052.09|19172.71|19052.71|19172.82|19052.82|19172.09|19052.09|9
1641306290000|2022-01-04 14:24:50|19172.91|19052.91|19173.16|19053.16|19173.29|19053.29|19172.91|19052.91|9
1641306300000|2022-01-04 14:25:00|19173.35|19053.35|19174.14|19054.14|19174.14|19054.14|19173.35|19053.35|10
1641306310000|2022-01-04 14:25:10|19174.12|19054.12|19174.16|19054.16|19174.38|19054.38|19173.08|19053.08|10
1641306320000|2022-01-04 14:25:20|19173.89|19053.89|19171.03|19051.03|19173.89|19053.89|19171.01|19051.01|10
1641306330000|2022-01-04 14:25:30|19170.58|19050.58|19172.33|19052.33|19172.44|19052.44|19170.51|19050.51|10
1641306340000|2022-01-04 14:25:40|19172.47|19052.47|19172.37|19052.37|19172.49|19052.49|19172.12|19052.12|8
1641306350000|2022-01-04 14:25:50|19173.03|19053.03|19177.37|19057.37|19177.37|19057.37|19172.78|19052.78|10
1641306360000|2022-01-04 14:26:00|19177.73|19057.73|19179.01|19059.01|19179.15|19059.15|19177.24|19057.24|10
1641306370000|2022-01-04 14:26:10|19179.04|19059.04|19178.16|19058.16|19179.04|19059.04|19177.88|19057.88|10
1641306380000|2022-01-04 14:26:20|19178.36|19058.36|19177.99|19057.99|19178.59|19058.59|19177.89|19057.89|10
1641306390000|2022-01-04 14:26:30|19178.29|19058.29|19178.42|19058.42|19178.89|19058.89|19178.29|19058.29|9
1641306400000|2022-01-04 14:26:40|19178.03|19058.03|19181.19|19061.19|19181.19|19061.19|19177.88|19057.88|10
1641306410000|2022-01-04 14:26:50|19180.96|19060.96|19180.97|19060.97|19181.18|19061.18|19180.45|19060.45|9
1641306420000|2022-01-04 14:27:00|19181.15|19061.15|19181.51|19061.51|19182.19|19062.19|19181.15|19061.15|10
1641306430000|2022-01-04 14:27:10|19181.46|19061.46|19182.77|19062.77|19182.86|19062.86|19181.46|19061.46|10
1641306440000|2022-01-04 14:27:20|19183.44|19063.44|19183.83|19063.83|19183.91|19063.91|19183.09|19063.09|10
1641306450000|2022-01-04 14:27:30|19183.74|19063.74|19183.4|19063.4|19183.74|19063.74|19182.32|19062.32|10
1641306460000|2022-01-04 14:27:40|19183.54|19063.54|19183.55|19063.55|19183.71|19063.71|19183.25|19063.25|9
1641306470000|2022-01-04 14:27:50|19183.56|19063.56|19183.86|19063.86|19183.9|19063.9|19182.71|19062.71|10
1641306480000|2022-01-04 14:28:00|19184.52|19064.52|19184.98|19064.98|19184.98|19064.98|19184.45|19064.45|10
1641306490000|2022-01-04 14:28:10|19185.16|19065.16|19183.73|19063.73|19185.33|19065.33|19183.73|19063.73|10
1641306500000|2022-01-04 14:28:20|19183.78|19063.78|19181.58|19061.58|19183.78|19063.78|19181.58|19061.58|10
1641306510000|2022-01-04 14:28:30|19182.21|19062.21|19183.06|19063.06|19183.06|19063.06|19182.21|19062.21|10
1641306520000|2022-01-04 14:28:40|19183.1|19063.1|19184.71|19064.71|19184.77|19064.77|19183.1|19063.1|10
1641306530000|2022-01-04 14:28:50|19185.13|19065.13|19185.39|19065.39|19185.64|19065.64|19184.57|19064.57|10
1641306540000|2022-01-04 14:29:00|19185.42|19065.42|19182.91|19062.91|19185.48|19065.48|19182.78|19062.78|10
1641306550000|2022-01-04 14:29:10|19182.58|19062.58|19179.75|19059.75|19182.58|19062.58|19179.68|19059.68|10
1641306560000|2022-01-04 14:29:20|19179.64|19059.64|19179.33|19059.33|19179.72|19059.72|19178.75|19058.75|9
1641306570000|2022-01-04 14:29:30|19179.73|19059.73|19175.55|19055.55|19179.73|19059.73|19175.55|19055.55|9
1641306580000|2022-01-04 14:29:40|19176.3|19056.3|19177.44|19057.44|19177.44|19057.44|19176.08|19056.08|10
1641306590000|2022-01-04 14:29:50|19177.83|19057.83|19176.46|19056.46|19177.89|19057.89|19176.46|19056.46|10
1641306600000|2022-01-04 14:30:00|19176.34|19056.34|19177.23|19057.23|19177.23|19057.23|19175.47|19055.47|10
1641306610000|2022-01-04 14:30:10|19177.13|19057.13|19180.78|19060.78|19180.78|19060.78|19177.13|19057.13|10
1641306620000|2022-01-04 14:30:20|19180.96|19060.96|19182.15|19062.15|19182.15|19062.15|19180.64|19060.64|10
1641306630000|2022-01-04 14:30:30|19182.17|19062.17|19181.96|19061.96|19182.97|19062.97|19181.96|19061.96|10
1641306640000|2022-01-04 14:30:40|19181.7|19061.7|19182.37|19062.37|19183.13|19063.13|19181.7|19061.7|10
1641306650000|2022-01-04 14:30:50|19182.77|19062.77|19182.2|19062.2|19182.79|19062.79|19182.2|19062.2|9
1641306660000|2022-01-04 14:31:00|19182.04|19062.04|19184.73|19064.73|19184.73|19064.73|19182.04|19062.04|9
1641306670000|2022-01-04 14:31:10|19185.13|19065.13|19184.13|19064.13|19185.15|19065.15|19184.03|19064.03|9
1641306680000|2022-01-04 14:31:20|19184.16|19064.16|19184.14|19064.14|19184.45|19064.45|19183.8|19063.8|10
1641306690000|2022-01-04 14:31:30|19184.18|19064.18|19184.96|19064.96|19184.96|19064.96|19184.18|19064.18|7
1641306700000|2022-01-04 14:31:40|19185.16|19065.16|19186.6|19066.6|19186.63|19066.63|19185.16|19065.16|10
1641306710000|2022-01-04 14:31:50|19186.74|19066.74|19192.42|19072.42|19192.42|19072.42|19186.74|19066.74|10
1641306720000|2022-01-04 14:32:00|19192.9|19072.9|19194.34|19074.34|19194.34|19074.34|19192.9|19072.9|9
1641306730000|2022-01-04 14:32:10|19194.41|19074.41|19194.91|19074.91|19195.17|19075.17|19194.41|19074.41|10
1641306740000|2022-01-04 14:32:20|19195.1|19075.1|19195.2|19075.2|19195.5|19075.5|19194.94|19074.94|10
1641306750000|2022-01-04 14:32:30|19195.12|19075.12|19194.87|19074.87|19195.23|19075.23|19194.78|19074.78|9
1641306760000|2022-01-04 14:32:40|19195|19075|19194.6|19074.6|19195.09|19075.09|19194.51|19074.51|8
1641306770000|2022-01-04 14:32:50|19194.78|19074.78|19193.38|19073.38|19194.78|19074.78|19193.38|19073.38|9
1641306780000|2022-01-04 14:33:00|19193.45|19073.45|19192.74|19072.74|19193.45|19073.45|19192.27|19072.27|10
1641306790000|2022-01-04 14:33:10|19192.57|19072.57|19192.39|19072.39|19192.57|19072.57|19192.1|19072.1|10
1641306800000|2022-01-04 14:33:20|19192.35|19072.35|19189.7|19069.7|19192.35|19072.35|19189.7|19069.7|10
1641306810000|2022-01-04 14:33:30|19189.37|19069.37|19189.25|19069.25|19189.37|19069.37|19188.76|19068.76|10
1641306820000|2022-01-04 14:33:40|19189.26|19069.26|19189.44|19069.44|19189.76|19069.76|19189.26|19069.26|9
1641306830000|2022-01-04 14:33:50|19189.42|19069.42|19186.99|19066.99|19189.72|19069.72|19186.99|19066.99|10
1641306840000|2022-01-04 14:34:00|19186.5|19066.5|19188.78|19068.78|19188.78|19068.78|19186.22|19066.22|10
1641306850000|2022-01-04 14:34:10|19188.69|19068.69|19194|19074|19194|19074|19188.69|19068.69|10
1641306860000|2022-01-04 14:34:20|19193.9|19073.9|19197.55|19077.55|19198.43|19078.43|19193.9|19073.9|10
1641306870000|2022-01-04 14:34:30|19198.71|19078.71|19200.69|19080.69|19200.69|19080.69|19198.71|19078.71|10
1641306880000|2022-01-04 14:34:40|19200.62|19080.62|19201.37|19081.37|19201.41|19081.41|19200.62|19080.62|10
1641306890000|2022-01-04 14:34:50|19201.64|19081.64|19201.93|19081.93|19202.75|19082.75|19201.64|19081.64|10
1641306900000|2022-01-04 14:35:00|19201.7|19081.7|19200.82|19080.82|19201.7|19081.7|19200.82|19080.82|10
1641306910000|2022-01-04 14:35:10|19200.49|19080.49|19199.98|19079.98|19200.49|19080.49|19198.59|19078.59|10
1641306920000|2022-01-04 14:35:20|19200.11|19080.11|19202.61|19082.61|19202.61|19082.61|19200.11|19080.11|10
1641306930000|2022-01-04 14:35:30|19202.79|19082.79|19204.29|19084.29|19204.29|19084.29|19202.69|19082.69|10
1641306940000|2022-01-04 14:35:40|19204.83|19084.83|19205.46|19085.46|19205.46|19085.46|19204.63|19084.63|10
1641306950000|2022-01-04 14:35:50|19205.66|19085.66|19210.46|19090.46|19210.46|19090.46|19205.58|19085.58|10
1641306960000|2022-01-04 14:36:00|19211.17|19091.17|19210.6|19090.6|19212.15|19092.15|19210.32|19090.32|10
1641306970000|2022-01-04 14:36:10|19209.5|19089.5|19207.8|19087.8|19209.84|19089.84|19207.8|19087.8|10
1641306980000|2022-01-04 14:36:20|19207.29|19087.29|19205.52|19085.52|19207.29|19087.29|19205.52|19085.52|10
1641306990000|2022-01-04 14:36:30|19205.22|19085.22|19205.62|19085.62|19205.65|19085.65|19204.55|19084.55|10
1641307000000|2022-01-04 14:36:40|19206.11|19086.11|19207.94|19087.94|19207.94|19087.94|19206.11|19086.11|10
1641307010000|2022-01-04 14:36:50|19208.19|19088.19|19209.46|19089.46|19209.46|19089.46|19207.88|19087.88|9
1641307020000|2022-01-04 14:37:00|19209.58|19089.58|19208.92|19088.92|19209.58|19089.58|19208.15|19088.15|10
1641307030000|2022-01-04 14:37:10|19209.02|19089.02|19208.38|19088.38|19209.65|19089.65|19208.38|19088.38|10
1641307040000|2022-01-04 14:37:20|19208.51|19088.51|19206.18|19086.18|19208.51|19088.51|19206.18|19086.18|10
1641307050000|2022-01-04 14:37:30|19206.08|19086.08|19205.2|19085.2|19206.08|19086.08|19205.2|19085.2|9
1641307060000|2022-01-04 14:37:40|19205.13|19085.13|19204.06|19084.06|19205.13|19085.13|19204.06|19084.06|10
1641307070000|2022-01-04 14:37:50|19203.98|19083.98|19203.92|19083.92|19204.37|19084.37|19203.5|19083.5|9
1641307080000|2022-01-04 14:38:00|19203.6|19083.6|19202.5|19082.5|19203.93|19083.93|19201.86|19081.86|9
1641307090000|2022-01-04 14:38:10|19202.4|19082.4|19202.62|19082.62|19202.76|19082.76|19202|19082|9
1641307100000|2022-01-04 14:38:20|19202.76|19082.76|19202.63|19082.63|19203.03|19083.03|19202.37|19082.37|7
1641307110000|2022-01-04 14:38:30|19202.56|19082.56|19202.54|19082.54|19202.6|19082.6|19202.4|19082.4|7
1641307120000|2022-01-04 14:38:40|19201.96|19081.96|19201.78|19081.78|19201.96|19081.96|19201.13|19081.13|10
1641307130000|2022-01-04 14:38:50|19201.71|19081.71|19200.77|19080.77|19202.01|19082.01|19200.77|19080.77|10
1641307140000|2022-01-04 14:39:00|19200.74|19080.74|19201.29|19081.29|19201.4|19081.4|19200.47|19080.47|10
1641307150000|2022-01-04 14:39:10|19202.27|19082.27|19201.39|19081.39|19203.05|19083.05|19201.39|19081.39|10
1641307160000|2022-01-04 14:39:20|19201.38|19081.38|19201.79|19081.79|19201.88|19081.88|19201.13|19081.13|10
1641307170000|2022-01-04 14:39:30|19201.84|19081.84|19201.67|19081.67|19202.17|19082.17|19201.13|19081.13|9
1641307180000|2022-01-04 14:39:40|19201.65|19081.65|19202.92|19082.92|19202.96|19082.96|19201.22|19081.22|10
1641307190000|2022-01-04 14:39:50|19203.47|19083.47|19204.41|19084.41|19204.41|19084.41|19203.07|19083.07|10
1641307200000|2022-01-04 14:40:00|19204.83|19084.83|19206.14|19086.14|19206.34|19086.34|19204.14|19084.14|10
1641307210000|2022-01-04 14:40:10|19206.41|19086.41|19208.97|19088.97|19208.97|19088.97|19206.41|19086.41|9
1641307220000|2022-01-04 14:40:20|19209.24|19089.24|19212.09|19092.09|19212.09|19092.09|19209.09|19089.09|10
1641307230000|2022-01-04 14:40:30|19212.73|19092.73|19214.12|19094.12|19214.44|19094.44|19212.66|19092.66|10
1641307240000|2022-01-04 14:40:40|19214.28|19094.28|19216.65|19096.65|19217.01|19097.01|19214.28|19094.28|10
1641307250000|2022-01-04 14:40:50|19216.29|19096.29|19218.15|19098.15|19218.87|19098.87|19216.29|19096.29|10
1641307260000|2022-01-04 14:41:00|19218|19098|19217.96|19097.96|19218.08|19098.08|19217.51|19097.51|10
1641307270000|2022-01-04 14:41:10|19217.09|19097.09|19217.51|19097.51|19218.03|19098.03|19217.09|19097.09|10
1641307280000|2022-01-04 14:41:20|19217.65|19097.65|19216.2|19096.2|19217.65|19097.65|19216.2|19096.2|10
1641307290000|2022-01-04 14:41:30|19216.15|19096.15|19215.27|19095.27|19216.15|19096.15|19215.05|19095.05|10
1641307300000|2022-01-04 14:41:40|19215.03|19095.03|19214.69|19094.69|19215.1|19095.1|19214.66|19094.66|10
1641307310000|2022-01-04 14:41:50|19214.65|19094.65|19214.64|19094.64|19214.85|19094.85|19214.6|19094.6|10
1641307320000|2022-01-04 14:42:00|19214.66|19094.66|19215.05|19095.05|19215.05|19095.05|19213.97|19093.97|10
1641307330000|2022-01-04 14:42:10|19215.45|19095.45|19215.25|19095.25|19215.92|19095.92|19215.13|19095.13|10
1641307340000|2022-01-04 14:42:20|19215.35|19095.35|19217|19097|19217|19097|19215.35|19095.35|10
1641307350000|2022-01-04 14:42:30|19218.01|19098.01|19219.29|19099.29|19219.29|19099.29|19218.01|19098.01|10
1641307360000|2022-01-04 14:42:40|19218.96|19098.96|19219.56|19099.56|19220.07|19100.07|19218.96|19098.96|10
1641307370000|2022-01-04 14:42:50|19219.3|19099.3|19217|19097|19219.3|19099.3|19216.91|19096.91|10
1641307380000|2022-01-04 14:43:00|19216.87|19096.87|19216.8|19096.8|19217.59|19097.59|19216.8|19096.8|9
1641307390000|2022-01-04 14:43:10|19216.92|19096.92|19216.71|19096.71|19216.92|19096.92|19216.38|19096.38|10
1641307400000|2022-01-04 14:43:20|19216.18|19096.18|19216.24|19096.24|19216.26|19096.26|19215.93|19095.93|10
1641307410000|2022-01-04 14:43:30|19216.59|19096.59|19217.11|19097.11|19217.11|19097.11|19216.59|19096.59|9
1641307420000|2022-01-04 14:43:40|19217.33|19097.33|19217.01|19097.01|19217.33|19097.33|19216.28|19096.28|10
1641307430000|2022-01-04 14:43:50|19216.91|19096.91|19216.54|19096.54|19216.99|19096.99|19216.32|19096.32|10
1641307440000|2022-01-04 14:44:00|19216.57|19096.57|19215.52|19095.52|19216.57|19096.57|19215.47|19095.47|10
1641307450000|2022-01-04 14:44:10|19216.22|19096.22|19215.38|19095.38|19216.22|19096.22|19215.38|19095.38|10
1641307460000|2022-01-04 14:44:20|19215.45|19095.45|19214.66|19094.66|19215.91|19095.91|19214.66|19094.66|10
1641307470000|2022-01-04 14:44:30|19214.67|19094.67|19214.28|19094.28|19214.7|19094.7|19214.28|19094.28|9
1641307480000|2022-01-04 14:44:40|19214.07|19094.07|19217.06|19097.06|19217.06|19097.06|19213.9|19093.9|10
1641307490000|2022-01-04 14:44:50|19216.87|19096.87|19221.72|19101.72|19221.72|19101.72|19216.82|19096.82|10
1641307500000|2022-01-04 14:45:00|19222.27|19102.27|19225.9|19105.9|19225.9|19105.9|19222.27|19102.27|10
1641307510000|2022-01-04 14:45:10|19226.88|19106.88|19231.03|19111.03|19231.13|19111.13|19226.88|19106.88|10
1641307520000|2022-01-04 14:45:20|19230.94|19110.94|19231.76|19111.76|19231.76|19111.76|19230.32|19110.32|10
1641307530000|2022-01-04 14:45:30|19232.55|19112.55|19237.06|19117.06|19237.06|19117.06|19232.47|19112.47|10
1641307540000|2022-01-04 14:45:40|19237.7|19117.7|19244.25|19124.25|19244.25|19124.25|19237.7|19117.7|10
1641307550000|2022-01-04 14:45:50|19244.27|19124.27|19247.23|19127.23|19247.23|19127.23|19243.87|19123.87|10
1641307560000|2022-01-04 14:46:00|19247.64|19127.64|19251.57|19131.57|19251.57|19131.57|19247.6|19127.6|10
1641307570000|2022-01-04 14:46:10|19252.25|19132.25|19251.95|19131.95|19254.53|19134.53|19251.95|19131.95|10
1641307580000|2022-01-04 14:46:20|19251.38|19131.38|19253.01|19133.01|19253.01|19133.01|19251.05|19131.05|10
1641307590000|2022-01-04 14:46:30|19252.97|19132.97|19254.58|19134.58|19254.58|19134.58|19252.97|19132.97|9
1641307600000|2022-01-04 14:46:40|19253.56|19133.56|19253.23|19133.23|19253.56|19133.56|19251.97|19131.97|10
1641307610000|2022-01-04 14:46:50|19252.98|19132.98|19250.06|19130.06|19252.98|19132.98|19248.63|19128.63|10
1641307620000|2022-01-04 14:47:00|19249.85|19129.85|19250.57|19130.57|19250.57|19130.57|19249.85|19129.85|10
1641307630000|2022-01-04 14:47:10|19250.12|19130.12|19254.95|19134.95|19254.95|19134.95|19250.1|19130.1|9
1641307640000|2022-01-04 14:47:20|19255.92|19135.92|19257.01|19137.01|19257.32|19137.32|19255.92|19135.92|10
1641307650000|2022-01-04 14:47:30|19256.88|19136.88|19259.02|19139.02|19259.02|19139.02|19256.72|19136.72|10
1641307660000|2022-01-04 14:47:40|19259.03|19139.03|19267.39|19147.39|19267.39|19147.39|19259.03|19139.03|10
1641307670000|2022-01-04 14:47:50|19267.57|19147.57|19270.73|19150.73|19271.09|19151.09|19267.57|19147.57|10
1641307680000|2022-01-04 14:48:00|19272.02|19152.02|19277.65|19157.65|19277.65|19157.65|19270.5|19150.5|9
1641307690000|2022-01-04 14:48:10|19277.94|19157.94|19279.87|19159.87|19279.87|19159.87|19277.43|19157.43|10
1641307700000|2022-01-04 14:48:20|19279.99|19159.99|19280.87|19160.87|19280.89|19160.89|19279.78|19159.78|10
1641307710000|2022-01-04 14:48:30|19280.95|19160.95|19278.61|19158.61|19280.95|19160.95|19278.61|19158.61|10
1641307720000|2022-01-04 14:48:40|19277.85|19157.85|19280.75|19160.75|19280.75|19160.75|19277.85|19157.85|10
1641307730000|2022-01-04 14:48:50|19281.06|19161.06|19276.85|19156.85|19281.74|19161.74|19276.83|19156.83|10
1641307740000|2022-01-04 14:49:00|19277.15|19157.15|19280.67|19160.67|19280.67|19160.67|19277.15|19157.15|10
1641307750000|2022-01-04 14:49:10|19281.25|19161.25|19282.61|19162.61|19282.84|19162.84|19280.89|19160.89|10
1641307760000|2022-01-04 14:49:20|19282.58|19162.58|19286.23|19166.23|19286.23|19166.23|19282.58|19162.58|10
1641307770000|2022-01-04 14:49:30|19286.88|19166.88|19293.41|19173.41|19293.41|19173.41|19286.88|19166.88|10
1641307780000|2022-01-04 14:49:40|19295.4|19175.4|19303.34|19183.34|19304.94|19184.94|19294.01|19174.01|10
1641307790000|2022-01-04 14:49:50|19303.48|19183.48|19306.77|19186.77|19308.49|19188.49|19303.06|19183.06|10
1641307800000|2022-01-04 14:50:00|19306.78|19186.78|19310.93|19190.93|19311.92|19191.92|19306.78|19186.78|10
1641307810000|2022-01-04 14:50:10|19310.39|19190.39|19313.51|19193.51|19313.51|19193.51|19310.05|19190.05|10
1641307820000|2022-01-04 14:50:20|19313.91|19193.91|19318.23|19198.23|19318.23|19198.23|19313.91|19193.91|10
1641307830000|2022-01-04 14:50:30|19318.26|19198.26|19321.18|19201.18|19321.18|19201.18|19315.94|19195.94|10
1641307840000|2022-01-04 14:50:40|19321.64|19201.64|19324.42|19204.42|19327.99|19207.99|19321.64|19201.64|10
1641307850000|2022-01-04 14:50:50|19323.93|19203.93|19320.12|19200.12|19323.93|19203.93|19320.12|19200.12|10
1641307860000|2022-01-04 14:51:00|19319.75|19199.75|19318.79|19198.79|19319.75|19199.75|19318.12|19198.12|10
1641307870000|2022-01-04 14:51:10|19318.08|19198.08|19313.79|19193.79|19318.75|19198.75|19313.79|19193.79|10
1641307880000|2022-01-04 14:51:20|19313.73|19193.73|19309.94|19189.94|19313.73|19193.73|19309.94|19189.94|10
1641307890000|2022-01-04 14:51:30|19308.9|19188.9|19309.94|19189.94|19310.08|19190.08|19308.9|19188.9|10
1641307900000|2022-01-04 14:51:40|19310.12|19190.12|19306.03|19186.03|19310.2|19190.2|19306.03|19186.03|9
1641307910000|2022-01-04 14:51:50|19305.75|19185.75|19304.47|19184.47|19305.75|19185.75|19304.47|19184.47|10
1641307920000|2022-01-04 14:52:00|19304.25|19184.25|19304.64|19184.64|19305.72|19185.72|19304.01|19184.01|10
1641307930000|2022-01-04 14:52:10|19303.36|19183.36|19314.86|19194.86|19314.86|19194.86|19300.06|19180.06|10
1641307940000|2022-01-04 14:52:20|19315.74|19195.74|19320.48|19200.48|19320.76|19200.76|19315.74|19195.74|10
1641307950000|2022-01-04 14:52:30|19320.64|19200.64|19318.76|19198.76|19320.9|19200.9|19318.27|19198.27|10
1641307960000|2022-01-04 14:52:40|19318.89|19198.89|19330.81|19210.81|19330.81|19210.81|19318.35|19198.35|10
1641307970000|2022-01-04 14:52:50|19330.99|19210.99|19328.23|19208.23|19331.27|19211.27|19328.23|19208.23|10
1641307980000|2022-01-04 14:53:00|19327.88|19207.88|19325.78|19205.78|19328.12|19208.12|19325.78|19205.78|10
1641307990000|2022-01-04 14:53:10|19325.48|19205.48|19320.89|19200.89|19325.48|19205.48|19320.89|19200.89|10
1641308000000|2022-01-04 14:53:20|19321.4|19201.4|19322.61|19202.61|19322.61|19202.61|19321.4|19201.4|10
1641308010000|2022-01-04 14:53:30|19322.35|19202.35|19320.77|19200.77|19322.66|19202.66|19320.77|19200.77|10
1641308020000|2022-01-04 14:53:40|19320.81|19200.81|19323|19203|19323.18|19203.18|19320.81|19200.81|10
1641308030000|2022-01-04 14:53:50|19323.07|19203.07|19322.18|19202.18|19323.07|19203.07|19321.62|19201.62|10
1641308040000|2022-01-04 14:54:00|19322.38|19202.38|19321.11|19201.11|19322.38|19202.38|19320.41|19200.41|10
1641308050000|2022-01-04 14:54:10|19321.19|19201.19|19325.78|19205.78|19325.78|19205.78|19321.19|19201.19|10
1641308060000|2022-01-04 14:54:20|19327.19|19207.19|19328.92|19208.92|19328.92|19208.92|19326.81|19206.81|10
1641308070000|2022-01-04 14:54:30|19329.05|19209.05|19330.85|19210.85|19330.85|19210.85|19329.05|19209.05|10
1641308080000|2022-01-04 14:54:40|19330.6|19210.6|19333.61|19213.61|19333.61|19213.61|19329.94|19209.94|10
1641308090000|2022-01-04 14:54:50|19333.72|19213.72|19336.96|19216.96|19336.96|19216.96|19333.17|19213.17|10
1641308100000|2022-01-04 14:55:00|19337.1|19217.1|19341.19|19221.19|19341.4|19221.4|19337.1|19217.1|9
1641308110000|2022-01-04 14:55:10|19340.67|19220.67|19339.41|19219.41|19340.87|19220.87|19339.19|19219.19|10
1641308120000|2022-01-04 14:55:20|19339.19|19219.19|19340.32|19220.32|19340.32|19220.32|19338.29|19218.29|10
1641308130000|2022-01-04 14:55:30|19340.11|19220.11|19341.14|19221.14|19341.27|19221.27|19340.11|19220.11|10
1641308140000|2022-01-04 14:55:40|19341.77|19221.77|19339.83|19219.83|19343.13|19223.13|19339.83|19219.83|10
1641308150000|2022-01-04 14:55:50|19339.92|19219.92|19338.99|19218.99|19339.94|19219.94|19338.99|19218.99|10
1641308160000|2022-01-04 14:56:00|19339.24|19219.24|19339.26|19219.26|19340.19|19220.19|19339.24|19219.24|9
1641308170000|2022-01-04 14:56:10|19339.57|19219.57|19337.83|19217.83|19339.8|19219.8|19337.83|19217.83|10
1641308180000|2022-01-04 14:56:20|19337.25|19217.25|19331.36|19211.36|19337.34|19217.34|19331.36|19211.36|10
1641308190000|2022-01-04 14:56:30|19330.96|19210.96|19328.29|19208.29|19330.96|19210.96|19328.29|19208.29|10
1641308200000|2022-01-04 14:56:40|19328.27|19208.27|19326.63|19206.63|19328.27|19208.27|19326.09|19206.09|10
1641308210000|2022-01-04 14:56:50|19326.25|19206.25|19325.62|19205.62|19326.39|19206.39|19325.38|19205.38|10
1641308220000|2022-01-04 14:57:00|19325.67|19205.67|19323.36|19203.36|19325.67|19205.67|19323.36|19203.36|10
1641308230000|2022-01-04 14:57:10|19323.71|19203.71|19320.34|19200.34|19323.71|19203.71|19320.34|19200.34|9
1641308240000|2022-01-04 14:57:20|19319.8|19199.8|19315.61|19195.61|19319.8|19199.8|19315.61|19195.61|10
1641308250000|2022-01-04 14:57:30|19315.81|19195.81|19314.11|19194.11|19315.81|19195.81|19313.27|19193.27|10
1641308260000|2022-01-04 14:57:40|19314.39|19194.39|19315.75|19195.75|19315.75|19195.75|19312.14|19192.14|10
1641308270000|2022-01-04 14:57:50|19315.85|19195.85|19315.86|19195.86|19316.96|19196.96|19315.79|19195.79|10
1641308280000|2022-01-04 14:58:00|19315.43|19195.43|19311.25|19191.25|19315.43|19195.43|19311.25|19191.25|10
1641308290000|2022-01-04 14:58:10|19311.09|19191.09|19310.49|19190.49|19311.85|19191.85|19310.49|19190.49|10
1641308300000|2022-01-04 14:58:20|19310.53|19190.53|19311.74|19191.74|19311.74|19191.74|19310.09|19190.09|10
1641308310000|2022-01-04 14:58:30|19312.23|19192.23|19309.01|19189.01|19312.23|19192.23|19308.76|19188.76|10
1641308320000|2022-01-04 14:58:40|19308.64|19188.64|19308.71|19188.71|19309.16|19189.16|19308.01|19188.01|10
1641308330000|2022-01-04 14:58:50|19308.58|19188.58|19307.4|19187.4|19310.08|19190.08|19307.4|19187.4|10
1641308340000|2022-01-04 14:59:00|19306.96|19186.96|19302.81|19182.81|19306.96|19186.96|19301.9|19181.9|10
1641308350000|2022-01-04 14:59:10|19302.59|19182.59|19303.67|19183.67|19303.67|19183.67|19302.45|19182.45|10
1641308360000|2022-01-04 14:59:20|19303.95|19183.95|19307.18|19187.18|19307.3|19187.3|19303.95|19183.95|9
1641308370000|2022-01-04 14:59:30|19307.24|19187.24|19307.52|19187.52|19308.67|19188.67|19307.24|19187.24|10
1641308380000|2022-01-04 14:59:40|19307.35|19187.35|19306.95|19186.95|19307.78|19187.78|19306.75|19186.75|10
1641308390000|2022-01-04 14:59:50|19308.01|19188.01|19306.84|19186.84|19309.88|19189.88|19306.84|19186.84|10
1641308400000|2022-01-04 15:00:00|19306.44|19186.44|19305.59|19185.59|19306.44|19186.44|19305.03|19185.03|10
1641308410000|2022-01-04 15:00:10|19306.25|19186.25|19307.18|19187.18|19307.35|19187.35|19305.61|19185.61|10
1641308420000|2022-01-04 15:00:20|19307.35|19187.35|19310.82|19190.82|19310.97|19190.97|19307.35|19187.35|10
1641308430000|2022-01-04 15:00:30|19310.78|19190.78|19313.76|19193.76|19313.76|19193.76|19310.78|19190.78|10
1641308440000|2022-01-04 15:00:40|19313.39|19193.39|19313.63|19193.63|19313.63|19193.63|19312.8|19192.8|10
1641308450000|2022-01-04 15:00:50|19313.65|19193.65|19313.7|19193.7|19313.81|19193.81|19312.96|19192.96|10
1641308460000|2022-01-04 15:01:00|19313.21|19193.21|19319.01|19199.01|19319.18|19199.18|19313.21|19193.21|10
1641308470000|2022-01-04 15:01:10|19318.96|19198.96|19318.75|19198.75|19319.21|19199.21|19317.9|19197.9|10
1641308480000|2022-01-04 15:01:20|19318.71|19198.71|19320.42|19200.42|19320.42|19200.42|19318.71|19198.71|10
1641308490000|2022-01-04 15:01:30|19320.47|19200.47|19319.67|19199.67|19320.97|19200.97|19319.67|19199.67|10
1641308500000|2022-01-04 15:01:40|19319.66|19199.66|19321.7|19201.7|19321.93|19201.93|19319.66|19199.66|10
1641308510000|2022-01-04 15:01:50|19321.9|19201.9|19323.31|19203.31|19323.31|19203.31|19320.92|19200.92|10
1641308520000|2022-01-04 15:02:00|19323.6|19203.6|19328.67|19208.67|19329.45|19209.45|19323.6|19203.6|10
1641308530000|2022-01-04 15:02:10|19328.61|19208.61|19328.07|19208.07|19328.67|19208.67|19328.07|19208.07|10
1641308540000|2022-01-04 15:02:20|19327.96|19207.96|19329.65|19209.65|19330.06|19210.06|19327.96|19207.96|10
1641308550000|2022-01-04 15:02:30|19329.77|19209.77|19330.97|19210.97|19330.97|19210.97|19329.3|19209.3|10
1641308560000|2022-01-04 15:02:40|19331.07|19211.07|19334.82|19214.82|19334.82|19214.82|19331.07|19211.07|10
1641308570000|2022-01-04 15:02:50|19335.45|19215.45|19338.77|19218.77|19338.87|19218.87|19335.45|19215.45|10
1641308580000|2022-01-04 15:03:00|19338.47|19218.47|19338.38|19218.38|19339.21|19219.21|19337.66|19217.66|10
1641308590000|2022-01-04 15:03:10|19338.26|19218.26|19340.8|19220.8|19340.99|19220.99|19338.26|19218.26|10
1641308600000|2022-01-04 15:03:20|19340.9|19220.9|19342.02|19222.02|19343.93|19223.93|19340.9|19220.9|10
1641308610000|2022-01-04 15:03:30|19342.34|19222.34|19342.99|19222.99|19343.58|19223.58|19342.15|19222.15|10
1641308620000|2022-01-04 15:03:40|19342.42|19222.42|19343.47|19223.47|19344|19224|19342.42|19222.42|10
1641308630000|2022-01-04 15:03:50|19342.75|19222.75|19340.23|19220.23|19342.75|19222.75|19339.69|19219.69|10
1641308640000|2022-01-04 15:04:00|19340.37|19220.37|19343.6|19223.6|19343.6|19223.6|19340.12|19220.12|10
1641308650000|2022-01-04 15:04:10|19343.92|19223.92|19346.24|19226.24|19346.24|19226.24|19343.74|19223.74|9
1641308660000|2022-01-04 15:04:20|19346.32|19226.32|19345.3|19225.3|19346.56|19226.56|19345.3|19225.3|9
1641308670000|2022-01-04 15:04:30|19345.59|19225.59|19346.94|19226.94|19346.94|19226.94|19345.59|19225.59|10
1641308680000|2022-01-04 15:04:40|19347.12|19227.12|19347.53|19227.53|19347.6|19227.6|19346.1|19226.1|10
1641308690000|2022-01-04 15:04:50|19347.48|19227.48|19347.31|19227.31|19347.59|19227.59|19346.72|19226.72|9
1641308700000|2022-01-04 15:05:00|19347.15|19227.15|19346.81|19226.81|19348.05|19228.05|19346.81|19226.81|10
1641308710000|2022-01-04 15:05:10|19346.62|19226.62|19347.92|19227.92|19347.92|19227.92|19345.57|19225.57|9
1641308720000|2022-01-04 15:05:20|19348.78|19228.78|19349.26|19229.26|19349.6|19229.6|19348.66|19228.66|10
1641308730000|2022-01-04 15:05:30|19349.46|19229.46|19349.66|19229.66|19350.56|19230.56|19349.46|19229.46|10
1641308740000|2022-01-04 15:05:40|19348.81|19228.81|19345|19225|19349.09|19229.09|19344.7|19224.7|10
1641308750000|2022-01-04 15:05:50|19343.72|19223.72|19340.59|19220.59|19343.72|19223.72|19340|19220|10
1641308760000|2022-01-04 15:06:00|19339.9|19219.9|19332.92|19212.92|19339.9|19219.9|19332.76|19212.76|10
1641308770000|2022-01-04 15:06:10|19332.79|19212.79|19330.11|19210.11|19332.79|19212.79|19329.77|19209.77|10
1641308780000|2022-01-04 15:06:20|19330.04|19210.04|19325.25|19205.25|19330.04|19210.04|19325.25|19205.25|10
1641308790000|2022-01-04 15:06:30|19324.52|19204.52|19320.42|19200.42|19324.52|19204.52|19320.42|19200.42|10
1641308800000|2022-01-04 15:06:40|19320.1|19200.1|19318|19198|19320.1|19200.1|19317.85|19197.85|10
1641308810000|2022-01-04 15:06:50|19318.37|19198.37|19316.6|19196.6|19318.37|19198.37|19316.58|19196.58|10
1641308820000|2022-01-04 15:07:00|19317.02|19197.02|19316.13|19196.13|19317.08|19197.08|19316.02|19196.02|10
1641308830000|2022-01-04 15:07:10|19316.08|19196.08|19312.69|19192.69|19316.08|19196.08|19312.61|19192.61|10
1641308840000|2022-01-04 15:07:20|19312.35|19192.35|19310.08|19190.08|19312.49|19192.49|19310.08|19190.08|10
1641308850000|2022-01-04 15:07:30|19309.8|19189.8|19308.91|19188.91|19309.88|19189.88|19308.91|19188.91|10
1641308860000|2022-01-04 15:07:40|19309.87|19189.87|19310.92|19190.92|19311|19191|19309.87|19189.87|10
1641308870000|2022-01-04 15:07:50|19310.74|19190.74|19312.03|19192.03|19312.34|19192.34|19310.74|19190.74|9
1641308880000|2022-01-04 15:08:00|19311.78|19191.78|19313.74|19193.74|19313.74|19193.74|19311.78|19191.78|10
1641308890000|2022-01-04 15:08:10|19314.96|19194.96|19317.78|19197.78|19317.78|19197.78|19314.52|19194.52|9
1641308900000|2022-01-04 15:08:20|19318.53|19198.53|19320.6|19200.6|19320.6|19200.6|19318.53|19198.53|10
1641308910000|2022-01-04 15:08:30|19320.69|19200.69|19321.6|19201.6|19321.6|19201.6|19320.43|19200.43|10
1641308920000|2022-01-04 15:08:40|19321.81|19201.81|19324.15|19204.15|19324.15|19204.15|19321.81|19201.81|10
1641308930000|2022-01-04 15:08:50|19324.8|19204.8|19327.88|19207.88|19327.88|19207.88|19324.78|19204.78|10
1641308940000|2022-01-04 15:09:00|19328.64|19208.64|19325.89|19205.89|19328.64|19208.64|19325.7|19205.7|10
1641308950000|2022-01-04 15:09:10|19325.78|19205.78|19323.04|19203.04|19326.09|19206.09|19322.79|19202.79|10
1641308960000|2022-01-04 15:09:20|19322.74|19202.74|19321.55|19201.55|19322.74|19202.74|19320.72|19200.72|10
1641308970000|2022-01-04 15:09:30|19321.32|19201.32|19321.54|19201.54|19321.85|19201.85|19321.2|19201.2|10
1641308980000|2022-01-04 15:09:40|19320.76|19200.76|19320.31|19200.31|19321.12|19201.12|19320.31|19200.31|10
1641308990000|2022-01-04 15:09:50|19320.22|19200.22|19319.45|19199.45|19320.22|19200.22|19319.45|19199.45|10
1641309000000|2022-01-04 15:10:00|19319.81|19199.81|19319.5|19199.5|19320.07|19200.07|19319.46|19199.46|10
1641309010000|2022-01-04 15:10:10|19319.54|19199.54|19321.57|19201.57|19321.77|19201.77|19319.23|19199.23|10
1641309020000|2022-01-04 15:10:20|19321.69|19201.69|19326.84|19206.84|19326.84|19206.84|19321.47|19201.47|10
1641309030000|2022-01-04 15:10:30|19329.28|19209.28|19333.94|19213.94|19333.94|19213.94|19329.28|19209.28|10
1641309040000|2022-01-04 15:10:40|19334.42|19214.42|19335.4|19215.4|19335.81|19215.81|19334.12|19214.12|9
1641309050000|2022-01-04 15:10:50|19335.53|19215.53|19336.61|19216.61|19336.71|19216.71|19335.53|19215.53|10
1641309060000|2022-01-04 15:11:00|19337.12|19217.12|19337.2|19217.2|19337.69|19217.69|19337.08|19217.08|10
1641309070000|2022-01-04 15:11:10|19337.28|19217.28|19335.44|19215.44|19337.28|19217.28|19335.44|19215.44|10
1641309080000|2022-01-04 15:11:20|19334.7|19214.7|19332.33|19212.33|19334.7|19214.7|19332.33|19212.33|10
1641309090000|2022-01-04 15:11:30|19332.28|19212.28|19330.95|19210.95|19332.56|19212.56|19330.95|19210.95|10
1641309100000|2022-01-04 15:11:40|19331.02|19211.02|19328.89|19208.89|19331.02|19211.02|19328.89|19208.89|10
1641309110000|2022-01-04 15:11:50|19328.62|19208.62|19326.49|19206.49|19328.62|19208.62|19325.7|19205.7|10
1641309120000|2022-01-04 15:12:00|19326.3|19206.3|19326.47|19206.47|19326.74|19206.74|19326.3|19206.3|10
1641309130000|2022-01-04 15:12:10|19326.05|19206.05|19325.61|19205.61|19326.05|19206.05|19325.35|19205.35|10
1641309140000|2022-01-04 15:12:20|19325.75|19205.75|19325.88|19205.88|19326.54|19206.54|19325.75|19205.75|9
1641309150000|2022-01-04 15:12:30|19326|19206|19325.86|19205.86|19327.38|19207.38|19325.86|19205.86|10
1641309160000|2022-01-04 15:12:40|19325.57|19205.57|19325.05|19205.05|19325.57|19205.57|19324.88|19204.88|10
1641309170000|2022-01-04 15:12:50|19324.88|19204.88|19323.68|19203.68|19324.88|19204.88|19323.63|19203.63|10
1641309180000|2022-01-04 15:13:00|19323.26|19203.26|19320.76|19200.76|19323.26|19203.26|19320.76|19200.76|10
1641309190000|2022-01-04 15:13:10|19321.28|19201.28|19320.7|19200.7|19321.41|19201.41|19320.31|19200.31|10
1641309200000|2022-01-04 15:13:20|19320.71|19200.71|19323.62|19203.62|19323.62|19203.62|19320.59|19200.59|10
1641309210000|2022-01-04 15:13:30|19323.89|19203.89|19323.79|19203.79|19324.79|19204.79|19323.79|19203.79|10
1641309220000|2022-01-04 15:13:40|19323.01|19203.01|19320.29|19200.29|19324.85|19204.85|19320.29|19200.29|10
1641309230000|2022-01-04 15:13:50|19319.81|19199.81|19316.69|19196.69|19319.96|19199.96|19316.54|19196.54|10
1641309240000|2022-01-04 15:14:00|19316.61|19196.61|19315.69|19195.69|19316.61|19196.61|19315.13|19195.13|9
1641309250000|2022-01-04 15:14:10|19315.01|19195.01|19315.66|19195.66|19316.49|19196.49|19315.01|19195.01|9
1641309260000|2022-01-04 15:14:20|19315.02|19195.02|19316.73|19196.73|19318.3|19198.3|19311.07|19191.07|10
1641309270000|2022-01-04 15:14:30|19316.3|19196.3|19336.38|19216.38|19336.38|19216.38|19316.3|19196.3|10
1641309280000|2022-01-04 15:14:40|19336.81|19216.81|19336.26|19216.26|19338.33|19218.33|19335.89|19215.89|10
1641309290000|2022-01-04 15:14:50|19335.56|19215.56|19331.01|19211.01|19335.56|19215.56|19331.01|19211.01|10
1641309300000|2022-01-04 15:15:00|19329.78|19209.78|19328.84|19208.84|19329.78|19209.78|19327.54|19207.54|10
1641309310000|2022-01-04 15:15:10|19327.96|19207.96|19329.5|19209.5|19329.56|19209.56|19327.58|19207.58|10
1641309320000|2022-01-04 15:15:20|19331.32|19211.32|19335.12|19215.12|19335.12|19215.12|19331.32|19211.32|10
1641309330000|2022-01-04 15:15:30|19335.33|19215.33|19337.79|19217.79|19338.48|19218.48|19335.33|19215.33|10
1641309340000|2022-01-04 15:15:40|19338.26|19218.26|19339.17|19219.17|19339.72|19219.72|19338.26|19218.26|10
1641309350000|2022-01-04 15:15:50|19339.38|19219.38|19338.7|19218.7|19339.38|19219.38|19338.02|19218.02|10
1641309360000|2022-01-04 15:16:00|19338.57|19218.57|19338.1|19218.1|19338.57|19218.57|19337.25|19217.25|10
1641309370000|2022-01-04 15:16:10|19338.39|19218.39|19337.4|19217.4|19338.53|19218.53|19337.4|19217.4|10
1641309380000|2022-01-04 15:16:20|19336.94|19216.94|19335.8|19215.8|19336.94|19216.94|19335.24|19215.24|10
1641309390000|2022-01-04 15:16:30|19336.14|19216.14|19335.07|19215.07|19336.33|19216.33|19334.98|19214.98|10
1641309400000|2022-01-04 15:16:40|19334.5|19214.5|19332.36|19212.36|19334.5|19214.5|19332.26|19212.26|10
1641309410000|2022-01-04 15:16:50|19331.73|19211.73|19330.78|19210.78|19332.03|19212.03|19330.45|19210.45|10
1641309420000|2022-01-04 15:17:00|19331.19|19211.19|19329.43|19209.43|19331.28|19211.28|19329.43|19209.43|10
1641309430000|2022-01-04 15:17:10|19329.42|19209.42|19329.68|19209.68|19330.17|19210.17|19329.42|19209.42|10
1641309440000|2022-01-04 15:17:20|19329.62|19209.62|19328.87|19208.87|19329.69|19209.69|19328.47|19208.47|9
1641309450000|2022-01-04 15:17:30|19328.73|19208.73|19327.01|19207.01|19328.94|19208.94|19327.01|19207.01|10
1641309460000|2022-01-04 15:17:40|19326.07|19206.07|19323.93|19203.93|19326.07|19206.07|19323.93|19203.93|10
1641309470000|2022-01-04 15:17:50|19323.61|19203.61|19321.85|19201.85|19323.64|19203.64|19321.6|19201.6|10
1641309480000|2022-01-04 15:18:00|19321.83|19201.83|19320.09|19200.09|19321.83|19201.83|19319.9|19199.9|10
1641309490000|2022-01-04 15:18:10|19320|19200|19318.11|19198.11|19320|19200|19318.11|19198.11|10
1641309500000|2022-01-04 15:18:20|19318|19198|19313.15|19193.15|19318|19198|19313.15|19193.15|10
1641309510000|2022-01-04 15:18:30|19311.75|19191.75|19307.4|19187.4|19311.75|19191.75|19307.19|19187.19|10
1641309520000|2022-01-04 15:18:40|19307.61|19187.61|19308.55|19188.55|19308.95|19188.95|19307.36|19187.36|10
1641309530000|2022-01-04 15:18:50|19306.74|19186.74|19305.65|19185.65|19307.04|19187.04|19305.37|19185.37|10
1641309540000|2022-01-04 15:19:00|19305.48|19185.48|19303.13|19183.13|19305.49|19185.49|19303.13|19183.13|9
1641309550000|2022-01-04 15:19:10|19303.12|19183.12|19304.49|19184.49|19304.49|19184.49|19303.12|19183.12|10
1641309560000|2022-01-04 15:19:20|19304.18|19184.18|19301.93|19181.93|19304.18|19184.18|19301.3|19181.3|10
1641309570000|2022-01-04 15:19:30|19302.06|19182.06|19299.61|19179.61|19302.16|19182.16|19299.61|19179.61|10
1641309580000|2022-01-04 15:19:40|19298.57|19178.57|19292.9|19172.9|19298.75|19178.75|19292.9|19172.9|10
1641309590000|2022-01-04 15:19:50|19292.47|19172.47|19290.78|19170.78|19292.47|19172.47|19290.12|19170.12|10
1641309600000|2022-01-04 15:20:00|19290.66|19170.66|19290.19|19170.19|19291.38|19171.38|19290.19|19170.19|10
1641309610000|2022-01-04 15:20:10|19290.33|19170.33|19291.32|19171.32|19291.58|19171.58|19290.33|19170.33|10
1641309620000|2022-01-04 15:20:20|19291.34|19171.34|19293.97|19173.97|19293.97|19173.97|19291.21|19171.21|10
1641309630000|2022-01-04 15:20:30|19293.6|19173.6|19291.46|19171.46|19293.92|19173.92|19291.16|19171.16|10
1641309640000|2022-01-04 15:20:40|19291.3|19171.3|19294.94|19174.94|19295.08|19175.08|19291.3|19171.3|9
1641309650000|2022-01-04 15:20:50|19294.92|19174.92|19299.07|19179.07|19299.07|19179.07|19294.92|19174.92|10
1641309660000|2022-01-04 15:21:00|19300.09|19180.09|19299.48|19179.48|19300.39|19180.39|19299.48|19179.48|9
1641309670000|2022-01-04 15:21:10|19299.21|19179.21|19297.47|19177.47|19299.21|19179.21|19297.47|19177.47|10
1641309680000|2022-01-04 15:21:20|19297.39|19177.39|19296.77|19176.77|19297.53|19177.53|19296.77|19176.77|10
1641309690000|2022-01-04 15:21:30|19296.65|19176.65|19297.5|19177.5|19298.17|19178.17|19296.12|19176.12|10
1641309700000|2022-01-04 15:21:40|19297.64|19177.64|19298.02|19178.02|19298.09|19178.09|19297.57|19177.57|8
1641309710000|2022-01-04 15:21:50|19297.97|19177.97|19300.83|19180.83|19300.83|19180.83|19297.84|19177.84|10
1641309720000|2022-01-04 15:22:00|19300.91|19180.91|19297.82|19177.82|19301.25|19181.25|19297.82|19177.82|10
1641309730000|2022-01-04 15:22:10|19297.42|19177.42|19296.17|19176.17|19297.83|19177.83|19296.17|19176.17|10
1641309740000|2022-01-04 15:22:20|19295.98|19175.98|19294.16|19174.16|19295.98|19175.98|19293.97|19173.97|9
1641309750000|2022-01-04 15:22:30|19294.41|19174.41|19295.02|19175.02|19295.2|19175.2|19294.41|19174.41|9
1641309760000|2022-01-04 15:22:40|19294.89|19174.89|19295.03|19175.03|19295.38|19175.38|19294.52|19174.52|10
1641309770000|2022-01-04 15:22:50|19295.26|19175.26|19294.15|19174.15|19295.26|19175.26|19294.15|19174.15|10
1641309780000|2022-01-04 15:23:00|19293.88|19173.88|19292|19172|19293.88|19173.88|19292|19172|10
1641309790000|2022-01-04 15:23:10|19291.18|19171.18|19284.76|19164.76|19291.3|19171.3|19283.57|19163.57|10
1641309800000|2022-01-04 15:23:20|19283.68|19163.68|19279.06|19159.06|19283.68|19163.68|19279.06|19159.06|10
1641309810000|2022-01-04 15:23:30|19279.18|19159.18|19275.42|19155.42|19279.18|19159.18|19275.33|19155.33|10
1641309820000|2022-01-04 15:23:40|19274.96|19154.96|19273.61|19153.61|19274.96|19154.96|19273.33|19153.33|10
1641309830000|2022-01-04 15:23:50|19273.47|19153.47|19277.1|19157.1|19277.1|19157.1|19273.47|19153.47|10
1641309840000|2022-01-04 15:24:00|19276.4|19156.4|19276.29|19156.29|19277.51|19157.51|19276.13|19156.13|10
1641309850000|2022-01-04 15:24:10|19277.02|19157.02|19276.34|19156.34|19277.32|19157.32|19275.81|19155.81|10
1641309860000|2022-01-04 15:24:20|19275.9|19155.9|19274.96|19154.96|19275.94|19155.94|19274.96|19154.96|10
1641309870000|2022-01-04 15:24:30|19275|19155|19275.23|19155.23|19276.62|19156.62|19274.86|19154.86|10
1641309880000|2022-01-04 15:24:40|19275.51|19155.51|19277.71|19157.71|19277.95|19157.95|19275.51|19155.51|10
1641309890000|2022-01-04 15:24:50|19277.53|19157.53|19279.49|19159.49|19279.49|19159.49|19277.53|19157.53|10
1641309900000|2022-01-04 15:25:00|19279.22|19159.22|19279.55|19159.55|19279.55|19159.55|19278.8|19158.8|10
1641309910000|2022-01-04 15:25:10|19279.45|19159.45|19279.88|19159.88|19280.12|19160.12|19279.39|19159.39|10
1641309920000|2022-01-04 15:25:20|19279.87|19159.87|19279.62|19159.62|19280.19|19160.19|19279.14|19159.14|10
1641309930000|2022-01-04 15:25:30|19279.77|19159.77|19280.25|19160.25|19280.25|19160.25|19279.31|19159.31|9
1641309940000|2022-01-04 15:25:40|19280.41|19160.41|19278.39|19158.39|19280.88|19160.88|19278.2|19158.2|10
1641309950000|2022-01-04 15:25:50|19277.6|19157.6|19278.52|19158.52|19278.8|19158.8|19277.6|19157.6|10
1641309960000|2022-01-04 15:26:00|19278.4|19158.4|19278.58|19158.58|19278.72|19158.72|19277.61|19157.61|9
1641309970000|2022-01-04 15:26:10|19278.38|19158.38|19278.02|19158.02|19278.42|19158.42|19277.08|19157.08|10
1641309980000|2022-01-04 15:26:20|19278.49|19158.49|19279.13|19159.13|19279.13|19159.13|19277.72|19157.72|10
1641309990000|2022-01-04 15:26:30|19279.21|19159.21|19279.33|19159.33|19279.36|19159.36|19278.72|19158.72|10
1641310000000|2022-01-04 15:26:40|19279.42|19159.42|19278.27|19158.27|19279.64|19159.64|19278.1|19158.1|10
1641310010000|2022-01-04 15:26:50|19278.33|19158.33|19278.42|19158.42|19278.7|19158.7|19278.32|19158.32|9
1641310020000|2022-01-04 15:27:00|19278.39|19158.39|19278.16|19158.16|19279.21|19159.21|19278.16|19158.16|10
1641310030000|2022-01-04 15:27:10|19278.12|19158.12|19278.29|19158.29|19278.72|19158.72|19277.61|19157.61|9
1641310040000|2022-01-04 15:27:20|19278.47|19158.47|19281.52|19161.52|19281.52|19161.52|19278.47|19158.47|10
1641310050000|2022-01-04 15:27:30|19281.45|19161.45|19280.6|19160.6|19282.1|19162.1|19280.25|19160.25|8
1641310060000|2022-01-04 15:27:40|19281.75|19161.75|19278.42|19158.42|19281.75|19161.75|19278.42|19158.42|10
1641310070000|2022-01-04 15:27:50|19278.04|19158.04|19276.2|19156.2|19278.33|19158.33|19276.2|19156.2|10
1641310080000|2022-01-04 15:28:00|19276.04|19156.04|19277.77|19157.77|19277.77|19157.77|19276.04|19156.04|10
1641310090000|2022-01-04 15:28:10|19277.3|19157.3|19275.7|19155.7|19277.3|19157.3|19275.7|19155.7|10
1641310100000|2022-01-04 15:28:20|19275.15|19155.15|19274.74|19154.74|19275.57|19155.57|19274.74|19154.74|10
1641310110000|2022-01-04 15:28:30|19274.7|19154.7|19276.69|19156.69|19276.82|19156.82|19274.7|19154.7|9
1641310120000|2022-01-04 15:28:40|19277.42|19157.42|19277.82|19157.82|19277.82|19157.82|19276.65|19156.65|10
1641310130000|2022-01-04 15:28:50|19277.9|19157.9|19279.06|19159.06|19279.39|19159.39|19277.81|19157.81|9
1641310140000|2022-01-04 15:29:00|19279.36|19159.36|19282.32|19162.32|19282.32|19162.32|19279.36|19159.36|10
1641310150000|2022-01-04 15:29:10|19283.01|19163.01|19285.66|19165.66|19285.77|19165.77|19283.01|19163.01|10
1641310160000|2022-01-04 15:29:20|19286.45|19166.45|19290.34|19170.34|19290.43|19170.43|19286.45|19166.45|10
1641310170000|2022-01-04 15:29:30|19291.4|19171.4|19292.5|19172.5|19292.53|19172.53|19291.27|19171.27|10
1641310180000|2022-01-04 15:29:40|19292.52|19172.52|19294.29|19174.29|19294.38|19174.38|19292.52|19172.52|10
1641310190000|2022-01-04 15:29:50|19294.37|19174.37|19296.36|19176.36|19296.36|19176.36|19294.37|19174.37|10
1641310200000|2022-01-04 15:30:00|19296.64|19176.64|19298.35|19178.35|19298.35|19178.35|19296.64|19176.64|10
1641310210000|2022-01-04 15:30:10|19298.21|19178.21|19297.05|19177.05|19298.21|19178.21|19296.36|19176.36|10
1641310220000|2022-01-04 15:30:20|19297.27|19177.27|19299.42|19179.42|19299.42|19179.42|19297.27|19177.27|10
1641310230000|2022-01-04 15:30:30|19299.06|19179.06|19300.54|19180.54|19301.29|19181.29|19299.06|19179.06|8
1641310240000|2022-01-04 15:30:40|19300.32|19180.32|19301.26|19181.26|19301.35|19181.35|19299.79|19179.79|10
1641310250000|2022-01-04 15:30:50|19301.29|19181.29|19300.52|19180.52|19301.29|19181.29|19300.52|19180.52|10
1641310260000|2022-01-04 15:31:00|19300.34|19180.34|19298.56|19178.56|19300.34|19180.34|19298.39|19178.39|10
1641310270000|2022-01-04 15:31:10|19298.73|19178.73|19297.53|19177.53|19298.76|19178.76|19297.43|19177.43|10
1641310280000|2022-01-04 15:31:20|19297.52|19177.52|19297.44|19177.44|19297.9|19177.9|19297.22|19177.22|10
1641310290000|2022-01-04 15:31:30|19297.01|19177.01|19296.99|19176.99|19297.19|19177.19|19296.46|19176.46|10
1641310300000|2022-01-04 15:31:40|19296.98|19176.98|19296.7|19176.7|19297.07|19177.07|19295.91|19175.91|10
1641310310000|2022-01-04 15:31:50|19296.78|19176.78|19296.62|19176.62|19297.48|19177.48|19296.46|19176.46|10
1641310320000|2022-01-04 15:32:00|19298.03|19178.03|19297.6|19177.6|19298.04|19178.04|19297.56|19177.56|10
1641310330000|2022-01-04 15:32:10|19297.48|19177.48|19295.46|19175.46|19297.48|19177.48|19295.46|19175.46|10
1641310340000|2022-01-04 15:32:20|19295.34|19175.34|19292.27|19172.27|19295.34|19175.34|19292.1|19172.1|9
1641310350000|2022-01-04 15:32:30|19292.51|19172.51|19290.6|19170.6|19292.51|19172.51|19290.53|19170.53|10
1641310360000|2022-01-04 15:32:40|19291.13|19171.13|19289.94|19169.94|19291.13|19171.13|19289.94|19169.94|9
1641310370000|2022-01-04 15:32:50|19289.77|19169.77|19287.54|19167.54|19289.77|19169.77|19287.54|19167.54|10
1641310380000|2022-01-04 15:33:00|19287.57|19167.57|19284.56|19164.56|19287.57|19167.57|19283.99|19163.99|10
1641310390000|2022-01-04 15:33:10|19284.24|19164.24|19279.95|19159.95|19284.24|19164.24|19279.95|19159.95|10
1641310400000|2022-01-04 15:33:20|19279.57|19159.57|19276.87|19156.87|19279.57|19159.57|19276.87|19156.87|10
1641310410000|2022-01-04 15:33:30|19276.41|19156.41|19274|19154|19276.41|19156.41|19274|19154|10
1641310420000|2022-01-04 15:33:40|19273.79|19153.79|19272.94|19152.94|19274.24|19154.24|19272.94|19152.94|10
1641310430000|2022-01-04 15:33:50|19273.2|19153.2|19273.67|19153.67|19273.67|19153.67|19272.7|19152.7|9
1641310440000|2022-01-04 15:34:00|19273.27|19153.27|19273.02|19153.02|19273.27|19153.27|19272.42|19152.42|9
1641310450000|2022-01-04 15:34:10|19273.23|19153.23|19272.75|19152.75|19273.4|19153.4|19272.68|19152.68|10
1641310460000|2022-01-04 15:34:20|19272.28|19152.28|19273.43|19153.43|19273.43|19153.43|19272.28|19152.28|10
1641310470000|2022-01-04 15:34:30|19273.23|19153.23|19269.56|19149.56|19273.56|19153.56|19269.56|19149.56|10
1641310480000|2022-01-04 15:34:40|19268.44|19148.44|19268.01|19148.01|19268.47|19148.47|19268.01|19148.01|10
1641310490000|2022-01-04 15:34:50|19267.91|19147.91|19266.36|19146.36|19267.96|19147.96|19266.36|19146.36|10
1641310500000|2022-01-04 15:35:00|19266.27|19146.27|19265.1|19145.1|19266.52|19146.52|19265|19145|9
1641310510000|2022-01-04 15:35:10|19265.04|19145.04|19262.76|19142.76|19265.04|19145.04|19262.51|19142.51|10
1641310520000|2022-01-04 15:35:20|19262.74|19142.74|19257.77|19137.77|19262.74|19142.74|19257.77|19137.77|10
1641310530000|2022-01-04 15:35:30|19257.8|19137.8|19258.12|19138.12|19258.28|19138.28|19257.8|19137.8|10
1641310540000|2022-01-04 15:35:40|19257.98|19137.98|19262.32|19142.32|19262.32|19142.32|19257.98|19137.98|10
1641310550000|2022-01-04 15:35:50|19262.87|19142.87|19265.27|19145.27|19265.27|19145.27|19262.87|19142.87|10
1641310560000|2022-01-04 15:36:00|19265.52|19145.52|19267.45|19147.45|19267.45|19147.45|19265.52|19145.52|9
1641310570000|2022-01-04 15:36:10|19267.49|19147.49|19266.74|19146.74|19268.45|19148.45|19266.43|19146.43|10
1641310580000|2022-01-04 15:36:20|19265.98|19145.98|19265.36|19145.36|19266.23|19146.23|19265.34|19145.34|10
1641310590000|2022-01-04 15:36:30|19265.74|19145.74|19265.79|19145.79|19265.79|19145.79|19265.53|19145.53|9
1641310600000|2022-01-04 15:36:40|19266.09|19146.09|19267.67|19147.67|19267.67|19147.67|19265.2|19145.2|10
1641310610000|2022-01-04 15:36:50|19267.22|19147.22|19267.73|19147.73|19267.73|19147.73|19266.46|19146.46|10
1641310620000|2022-01-04 15:37:00|19268.09|19148.09|19268.37|19148.37|19268.43|19148.43|19267.96|19147.96|10
1641310630000|2022-01-04 15:37:10|19268.32|19148.32|19269.96|19149.96|19269.96|19149.96|19268.25|19148.25|9
1641310640000|2022-01-04 15:37:20|19270.01|19150.01|19272.85|19152.85|19272.85|19152.85|19269.54|19149.54|10
1641310650000|2022-01-04 15:37:30|19272.39|19152.39|19273.1|19153.1|19273.48|19153.48|19272.26|19152.26|10
1641310660000|2022-01-04 15:37:40|19273.56|19153.56|19274.39|19154.39|19275.66|19155.66|19273.56|19153.56|10
1641310670000|2022-01-04 15:37:50|19274.71|19154.71|19271.54|19151.54|19274.71|19154.71|19271.47|19151.47|9
1641310680000|2022-01-04 15:38:00|19271.21|19151.21|19267.67|19147.67|19271.21|19151.21|19267.67|19147.67|9
1641310690000|2022-01-04 15:38:10|19267.35|19147.35|19264.09|19144.09|19267.35|19147.35|19264.09|19144.09|9
1641310700000|2022-01-04 15:38:20|19264.04|19144.04|19262.68|19142.68|19264.51|19144.51|19262.68|19142.68|10
1641310710000|2022-01-04 15:38:30|19261.69|19141.69|19256.41|19136.41|19261.69|19141.69|19256.41|19136.41|10
1641310720000|2022-01-04 15:38:40|19255.37|19135.37|19248.96|19128.96|19255.37|19135.37|19248.96|19128.96|10
1641310730000|2022-01-04 15:38:50|19248.97|19128.97|19243.75|19123.75|19248.97|19128.97|19243.75|19123.75|10
1641310740000|2022-01-04 15:39:00|19243.57|19123.57|19239.75|19119.75|19243.57|19123.57|19239.42|19119.42|10
1641310750000|2022-01-04 15:39:10|19240.41|19120.41|19237.44|19117.44|19240.41|19120.41|19237.44|19117.44|10
1641310760000|2022-01-04 15:39:20|19236.93|19116.93|19235.68|19115.68|19236.93|19116.93|19235.68|19115.68|10
1641310770000|2022-01-04 15:39:30|19235.45|19115.45|19234.64|19114.64|19235.45|19115.45|19234.13|19114.13|10
1641310780000|2022-01-04 15:39:40|19234.77|19114.77|19234.09|19114.09|19234.77|19114.77|19233.11|19113.11|10
1641310790000|2022-01-04 15:39:50|19233.67|19113.67|19233.11|19113.11|19234.82|19114.82|19233.11|19113.11|10
1641310800000|2022-01-04 15:40:00|19233.56|19113.56|19226.41|19106.41|19233.56|19113.56|19226.41|19106.41|9
1641310810000|2022-01-04 15:40:10|19226.24|19106.24|19229.19|19109.19|19229.19|19109.19|19226.22|19106.22|9
1641310820000|2022-01-04 15:40:20|19229.74|19109.74|19233.22|19113.22|19233.22|19113.22|19229.74|19109.74|10
1641310830000|2022-01-04 15:40:30|19233.19|19113.19|19234.95|19114.95|19234.95|19114.95|19233.19|19113.19|10
1641310840000|2022-01-04 15:40:40|19233.53|19113.53|19232.02|19112.02|19233.53|19113.53|19231.9|19111.9|10
1641310850000|2022-01-04 15:40:50|19232.01|19112.01|19229.34|19109.34|19232.01|19112.01|19229.34|19109.34|10
1641310860000|2022-01-04 15:41:00|19228.99|19108.99|19229.49|19109.49|19229.58|19109.58|19228.05|19108.05|9
1641310870000|2022-01-04 15:41:10|19229.42|19109.42|19231.78|19111.78|19231.78|19111.78|19229.23|19109.23|10
1641310880000|2022-01-04 15:41:20|19231.58|19111.58|19226.89|19106.89|19231.99|19111.99|19226.74|19106.74|10
1641310890000|2022-01-04 15:41:30|19226.83|19106.83|19223.8|19103.8|19226.83|19106.83|19223.77|19103.77|10
1641310900000|2022-01-04 15:41:40|19223.98|19103.98|19223.04|19103.04|19224.5|19104.5|19223.04|19103.04|10
1641310910000|2022-01-04 15:41:50|19223.48|19103.48|19224.81|19104.81|19225.35|19105.35|19223.21|19103.21|10
1641310920000|2022-01-04 15:42:00|19224.11|19104.11|19227.21|19107.21|19227.21|19107.21|19223.82|19103.82|10
1641310930000|2022-01-04 15:42:10|19227.41|19107.41|19230.02|19110.02|19230.02|19110.02|19226.36|19106.36|10
1641310940000|2022-01-04 15:42:20|19230.78|19110.78|19234.03|19114.03|19234.03|19114.03|19230.72|19110.72|10
1641310950000|2022-01-04 15:42:30|19233.86|19113.86|19235.62|19115.62|19235.62|19115.62|19233.86|19113.86|10
1641310960000|2022-01-04 15:42:40|19236.22|19116.22|19236.21|19116.21|19237.66|19117.66|19236.21|19116.21|10
1641310970000|2022-01-04 15:42:50|19236.1|19116.1|19233.62|19113.62|19236.1|19116.1|19233.3|19113.3|10
1641310980000|2022-01-04 15:43:00|19233.51|19113.51|19230.06|19110.06|19233.51|19113.51|19230.06|19110.06|10
1641310990000|2022-01-04 15:43:10|19227.99|19107.99|19223.24|19103.24|19228.07|19108.07|19223.2|19103.2|10
1641311000000|2022-01-04 15:43:20|19222.55|19102.55|19221.7|19101.7|19222.61|19102.61|19221.46|19101.46|10
1641311010000|2022-01-04 15:43:30|19221.49|19101.49|19219.61|19099.61|19221.51|19101.51|19219.22|19099.22|10
1641311020000|2022-01-04 15:43:40|19218.39|19098.39|19210.71|19090.71|19218.39|19098.39|19210.71|19090.71|10
1641311030000|2022-01-04 15:43:50|19209.95|19089.95|19208.15|19088.15|19209.95|19089.95|19208.15|19088.15|10
1641311040000|2022-01-04 15:44:00|19207.81|19087.81|19206.74|19086.74|19208.36|19088.36|19206.74|19086.74|10
1641311050000|2022-01-04 15:44:10|19206.81|19086.81|19206.07|19086.07|19206.81|19086.81|19205.77|19085.77|10
1641311060000|2022-01-04 15:44:20|19205.79|19085.79|19204.01|19084.01|19206.3|19086.3|19204.01|19084.01|10
1641311070000|2022-01-04 15:44:30|19203.73|19083.73|19202.5|19082.5|19204.84|19084.84|19202.33|19082.33|9
1641311080000|2022-01-04 15:44:40|19202.32|19082.32|19197.44|19077.44|19202.32|19082.32|19197.44|19077.44|10
1641311090000|2022-01-04 15:44:50|19196.98|19076.98|19195.96|19075.96|19197.4|19077.4|19195.93|19075.93|10
1641311100000|2022-01-04 15:45:00|19196.17|19076.17|19194.5|19074.5|19196.35|19076.35|19194.5|19074.5|10
1641311110000|2022-01-04 15:45:10|19193.85|19073.85|19194.46|19074.46|19194.46|19074.46|19193.61|19073.61|10
1641311120000|2022-01-04 15:45:20|19194.41|19074.41|19196.12|19076.12|19196.52|19076.52|19194.41|19074.41|10
1641311130000|2022-01-04 15:45:30|19196.11|19076.11|19200.33|19080.33|19201.03|19081.03|19196.11|19076.11|10
1641311140000|2022-01-04 15:45:40|19200.66|19080.66|19201.75|19081.75|19202.13|19082.13|19200.43|19080.43|10
1641311150000|2022-01-04 15:45:50|19201.54|19081.54|19204.18|19084.18|19204.18|19084.18|19201.54|19081.54|10
1641311160000|2022-01-04 15:46:00|19204.77|19084.77|19206.71|19086.71|19206.71|19086.71|19204.77|19084.77|9
1641311170000|2022-01-04 15:46:10|19207.15|19087.15|19206.09|19086.09|19207.56|19087.56|19205.84|19085.84|10
1641311180000|2022-01-04 15:46:20|19206.41|19086.41|19208.38|19088.38|19208.38|19088.38|19206.41|19086.41|9
1641311190000|2022-01-04 15:46:30|19208.49|19088.49|19211.1|19091.1|19211.15|19091.15|19208.49|19088.49|10
1641311200000|2022-01-04 15:46:40|19211.24|19091.24|19216.45|19096.45|19216.45|19096.45|19211.24|19091.24|9
1641311210000|2022-01-04 15:46:50|19217.17|19097.17|19219.62|19099.62|19219.62|19099.62|19216.63|19096.63|10
1641311220000|2022-01-04 15:47:00|19219.67|19099.67|19222.5|19102.5|19222.5|19102.5|19219.29|19099.29|10
1641311230000|2022-01-04 15:47:10|19222.07|19102.07|19225.15|19105.15|19225.19|19105.19|19222.07|19102.07|10
1641311240000|2022-01-04 15:47:20|19224.87|19104.87|19225.24|19105.24|19225.24|19105.24|19223.87|19103.87|8
1641311250000|2022-01-04 15:47:30|19225.56|19105.56|19223.88|19103.88|19225.56|19105.56|19223.85|19103.85|10
1641311260000|2022-01-04 15:47:40|19223.86|19103.86|19221.47|19101.47|19223.86|19103.86|19221.47|19101.47|10
1641311270000|2022-01-04 15:47:50|19221.52|19101.52|19219.19|19099.19|19221.52|19101.52|19219.19|19099.19|10
1641311280000|2022-01-04 15:48:00|19218.94|19098.94|19216.55|19096.55|19218.94|19098.94|19216.55|19096.55|9
1641311290000|2022-01-04 15:48:10|19216.71|19096.71|19216.11|19096.11|19216.84|19096.84|19216|19096|10
1641311300000|2022-01-04 15:48:20|19216.04|19096.04|19214.75|19094.75|19216.08|19096.08|19214.75|19094.75|10
1641311310000|2022-01-04 15:48:30|19214.5|19094.5|19215.31|19095.31|19215.31|19095.31|19214.5|19094.5|9
1641311320000|2022-01-04 15:48:40|19215.53|19095.53|19217.7|19097.7|19217.79|19097.79|19215.53|19095.53|10
1641311330000|2022-01-04 15:48:50|19218.08|19098.08|19220.08|19100.08|19220.47|19100.47|19218.08|19098.08|10
1641311340000|2022-01-04 15:49:00|19220.48|19100.48|19223.92|19103.92|19223.92|19103.92|19220.48|19100.48|10
1641311350000|2022-01-04 15:49:10|19224.34|19104.34|19226.18|19106.18|19226.18|19106.18|19224.23|19104.23|10
1641311360000|2022-01-04 15:49:20|19226.45|19106.45|19229.5|19109.5|19229.5|19109.5|19226.45|19106.45|10
1641311370000|2022-01-04 15:49:30|19229|19109|19230.3|19110.3|19230.3|19110.3|19228.14|19108.14|9
1641311380000|2022-01-04 15:49:40|19230.27|19110.27|19228.79|19108.79|19230.28|19110.28|19228.45|19108.45|10
1641311390000|2022-01-04 15:49:50|19228.61|19108.61|19226.84|19106.84|19229.02|19109.02|19226.84|19106.84|10
1641311400000|2022-01-04 15:50:00|19226.74|19106.74|19226.23|19106.23|19226.81|19106.81|19225.88|19105.88|10
1641311410000|2022-01-04 15:50:10|19225.83|19105.83|19225.08|19105.08|19225.83|19105.83|19224.75|19104.75|10
1641311420000|2022-01-04 15:50:20|19224.98|19104.98|19225.12|19105.12|19225.12|19105.12|19224.39|19104.39|9
1641311430000|2022-01-04 15:50:30|19225.13|19105.13|19227.01|19107.01|19227.01|19107.01|19225.13|19105.13|9
1641311440000|2022-01-04 15:50:40|19227.21|19107.21|19229.22|19109.22|19229.22|19109.22|19227.17|19107.17|9
1641311450000|2022-01-04 15:50:50|19229.35|19109.35|19230.88|19110.88|19230.88|19110.88|19229.35|19109.35|9
1641311460000|2022-01-04 15:51:00|19231.12|19111.12|19233.84|19113.84|19233.84|19113.84|19231.12|19111.12|9
1641311470000|2022-01-04 15:51:10|19233.77|19113.77|19236.1|19116.1|19236.16|19116.16|19233.7|19113.7|10
1641311480000|2022-01-04 15:51:20|19235.02|19115.02|19238.17|19118.17|19238.26|19118.26|19235.02|19115.02|10
1641311490000|2022-01-04 15:51:30|19238.47|19118.47|19235.98|19115.98|19238.65|19118.65|19235.98|19115.98|10
1641311500000|2022-01-04 15:51:40|19236.05|19116.05|19234.55|19114.55|19236.21|19116.21|19234.55|19114.55|10
1641311510000|2022-01-04 15:51:50|19234.22|19114.22|19233.01|19113.01|19234.22|19114.22|19233.01|19113.01|10
1641311520000|2022-01-04 15:52:00|19233.13|19113.13|19233.21|19113.21|19234.08|19114.08|19233.06|19113.06|10
1641311530000|2022-01-04 15:52:10|19232.94|19112.94|19232.08|19112.08|19232.94|19112.94|19231.38|19111.38|10
1641311540000|2022-01-04 15:52:20|19232.26|19112.26|19231.16|19111.16|19232.26|19112.26|19231.04|19111.04|10
1641311550000|2022-01-04 15:52:30|19230.9|19110.9|19229.64|19109.64|19230.9|19110.9|19229.64|19109.64|9
1641311560000|2022-01-04 15:52:40|19229.29|19109.29|19228.67|19108.67|19229.29|19109.29|19228.67|19108.67|10
1641311570000|2022-01-04 15:52:50|19228.32|19108.32|19224.73|19104.73|19228.41|19108.41|19224.73|19104.73|10
1641311580000|2022-01-04 15:53:00|19225.07|19105.07|19224|19104|19225.07|19105.07|19223.62|19103.62|10
1641311590000|2022-01-04 15:53:10|19223.73|19103.73|19220.96|19100.96|19223.84|19103.84|19220.96|19100.96|10
1641311600000|2022-01-04 15:53:20|19220.74|19100.74|19218.52|19098.52|19221.33|19101.33|19218.45|19098.45|8
1641311610000|2022-01-04 15:53:30|19218.25|19098.25|19216.74|19096.74|19218.25|19098.25|19216.74|19096.74|10
1641311620000|2022-01-04 15:53:40|19216.67|19096.67|19214.58|19094.58|19216.68|19096.68|19214.58|19094.58|10
1641311630000|2022-01-04 15:53:50|19214.53|19094.53|19212.72|19092.72|19214.58|19094.58|19212.58|19092.58|10
1641311640000|2022-01-04 15:54:00|19212.55|19092.55|19211.11|19091.11|19212.55|19092.55|19211.09|19091.09|9
1641311650000|2022-01-04 15:54:10|19211|19091|19210.56|19090.56|19211|19091|19210.33|19090.33|10
1641311660000|2022-01-04 15:54:20|19210.47|19090.47|19209.96|19089.96|19210.63|19090.63|19209.94|19089.94|10
1641311670000|2022-01-04 15:54:30|19209.66|19089.66|19208.12|19088.12|19209.78|19089.78|19208.12|19088.12|10
1641311680000|2022-01-04 15:54:40|19208.11|19088.11|19202.27|19082.27|19208.11|19088.11|19202.27|19082.27|10
1641311690000|2022-01-04 15:54:50|19201.83|19081.83|19199.11|19079.11|19201.83|19081.83|19199.11|19079.11|10
1641311700000|2022-01-04 15:55:00|19198.89|19078.89|19198.38|19078.38|19198.89|19078.89|19198.36|19078.36|10
1641311710000|2022-01-04 15:55:10|19197.81|19077.81|19194.94|19074.94|19197.81|19077.81|19194.94|19074.94|10
1641311720000|2022-01-04 15:55:20|19194.53|19074.53|19193.89|19073.89|19194.53|19074.53|19193.89|19073.89|10
1641311730000|2022-01-04 15:55:30|19194.02|19074.02|19190.9|19070.9|19194.02|19074.02|19190.9|19070.9|9
1641311740000|2022-01-04 15:55:40|19188.93|19068.93|19183.53|19063.53|19188.93|19068.93|19183.53|19063.53|10
1641311750000|2022-01-04 15:55:50|19183.45|19063.45|19177.13|19057.13|19183.45|19063.45|19177.13|19057.13|10
1641311760000|2022-01-04 15:56:00|19176.42|19056.42|19171.34|19051.34|19176.42|19056.42|19171.34|19051.34|10
1641311770000|2022-01-04 15:56:10|19171.96|19051.96|19165.44|19045.44|19171.96|19051.96|19165.44|19045.44|10
1641311780000|2022-01-04 15:56:20|19164.03|19044.03|19160.87|19040.87|19164.03|19044.03|19160.59|19040.59|10
1641311790000|2022-01-04 15:56:30|19160.89|19040.89|19161.22|19041.22|19161.33|19041.33|19160.58|19040.58|9
1641311800000|2022-01-04 15:56:40|19160.73|19040.73|19159|19039|19160.75|19040.75|19157.68|19037.68|10
1641311810000|2022-01-04 15:56:50|19159.01|19039.01|19158.97|19038.97|19159.97|19039.97|19157.91|19037.91|10
1641311820000|2022-01-04 15:57:00|19158.31|19038.31|19155.02|19035.02|19159.24|19039.24|19155.02|19035.02|10
1641311830000|2022-01-04 15:57:10|19155.29|19035.29|19149.61|19029.61|19155.29|19035.29|19149.61|19029.61|10
1641311840000|2022-01-04 15:57:20|19149.26|19029.26|19145.41|19025.41|19149.76|19029.76|19145.41|19025.41|10
1641311850000|2022-01-04 15:57:30|19145.44|19025.44|19143.2|19023.2|19145.44|19025.44|19143.2|19023.2|10
1641311860000|2022-01-04 15:57:40|19143.31|19023.31|19143.34|19023.34|19143.9|19023.9|19143|19023|10
1641311870000|2022-01-04 15:57:50|19144.32|19024.32|19140.3|19020.3|19144.32|19024.32|19140.3|19020.3|10
1641311880000|2022-01-04 15:58:00|19139.83|19019.83|19141.99|19021.99|19142.47|19022.47|19138.66|19018.66|10
1641311890000|2022-01-04 15:58:10|19141.42|19021.42|19142.7|19022.7|19142.7|19022.7|19141.28|19021.28|10
1641311900000|2022-01-04 15:58:20|19143.3|19023.3|19140.53|19020.53|19143.3|19023.3|19140.53|19020.53|10
1641311910000|2022-01-04 15:58:30|19140.57|19020.57|19139.4|19019.4|19140.96|19020.96|19139.4|19019.4|10
1641311920000|2022-01-04 15:58:40|19139.32|19019.32|19140.32|19020.32|19140.37|19020.37|19139.27|19019.27|10
1641311930000|2022-01-04 15:58:50|19141.62|19021.62|19144.2|19024.2|19145.76|19025.76|19141.62|19021.62|10
1641311940000|2022-01-04 15:59:00|19144.29|19024.29|19141.33|19021.33|19144.68|19024.68|19141.13|19021.13|10
1641311950000|2022-01-04 15:59:10|19140.97|19020.97|19140.11|19020.11|19140.97|19020.97|19139.85|19019.85|10
1641311960000|2022-01-04 15:59:20|19140.22|19020.22|19142.48|19022.48|19142.78|19022.78|19140.19|19020.19|10
1641311970000|2022-01-04 15:59:30|19142.99|19022.99|19145.95|19025.95|19145.95|19025.95|19142.99|19022.99|10
1641311980000|2022-01-04 15:59:40|19146.31|19026.31|19147.24|19027.24|19147.74|19027.74|19146.31|19026.31|10
1641311990000|2022-01-04 15:59:50|19148.06|19028.06|19151.11|19031.11|19151.11|19031.11|19148.06|19028.06|10
1641312000000|2022-01-04 16:00:00|19150.85|19030.85|19153.29|19033.29|19153.29|19033.29|19150.85|19030.85|10
1641312010000|2022-01-04 16:00:10|19154.3|19034.3|19153.65|19033.65|19154.95|19034.95|19153.65|19033.65|10
1641312020000|2022-01-04 16:00:20|19153.61|19033.61|19146.96|19026.96|19153.61|19033.61|19146.96|19026.96|10
1641312030000|2022-01-04 16:00:30|19146.44|19026.44|19138.56|19018.56|19146.44|19026.44|19138.53|19018.53|10
1641312040000|2022-01-04 16:00:40|19135.95|19015.95|19123.72|19003.72|19135.95|19015.95|19123.72|19003.72|10
1641312050000|2022-01-04 16:00:50|19123.49|19003.49|19120.79|19000.79|19123.49|19003.49|19120.79|19000.79|10
1641312060000|2022-01-04 16:01:00|19119.66|18999.66|19117.36|18997.36|19119.66|18999.66|19116.6|18996.6|10
1641312070000|2022-01-04 16:01:10|19119.25|18999.25|19122.69|19002.69|19122.69|19002.69|19117.88|18997.88|10
1641312080000|2022-01-04 16:01:20|19122.66|19002.66|19129.27|19009.27|19129.79|19009.79|19122.66|19002.66|10
1641312090000|2022-01-04 16:01:30|19129.37|19009.37|19129.75|19009.75|19129.75|19009.75|19128.73|19008.73|9
1641312100000|2022-01-04 16:01:40|19129.96|19009.96|19132.43|19012.43|19132.96|19012.96|19129.96|19009.96|9
1641312110000|2022-01-04 16:01:50|19132.49|19012.49|19134.08|19014.08|19134.08|19014.08|19130.91|19010.91|10
1641312120000|2022-01-04 16:02:00|19134.32|19014.32|19135.52|19015.52|19135.52|19015.52|19132.85|19012.85|9
1641312130000|2022-01-04 16:02:10|19136.14|19016.14|19135.86|19015.86|19136.52|19016.52|19135.64|19015.64|10
1641312140000|2022-01-04 16:02:20|19135.16|19015.16|19130.41|19010.41|19135.16|19015.16|19130.41|19010.41|10
1641312150000|2022-01-04 16:02:30|19129.1|19009.1|19124.69|19004.69|19129.1|19009.1|19124.69|19004.69|10
1641312160000|2022-01-04 16:02:40|19123.86|19003.86|19121.01|19001.01|19123.96|19003.96|19121.01|19001.01|10
1641312170000|2022-01-04 16:02:50|19119.78|18999.78|19118.23|18998.23|19119.78|18999.78|19118.23|18998.23|10
1641312180000|2022-01-04 16:03:00|19119.04|18999.04|19114.09|18994.09|19119.04|18999.04|19113.98|18993.98|9
1641312190000|2022-01-04 16:03:10|19113.44|18993.44|19112.32|18992.32|19114.5|18994.5|19112.32|18992.32|10
1641312200000|2022-01-04 16:03:20|19112.72|18992.72|19110.21|18990.21|19113.4|18993.4|19110.21|18990.21|10
1641312210000|2022-01-04 16:03:30|19109.55|18989.55|19111.73|18991.73|19111.73|18991.73|19109.25|18989.25|10
1641312220000|2022-01-04 16:03:40|19111.69|18991.69|19108.54|18988.54|19111.69|18991.69|19108.54|18988.54|10
1641312230000|2022-01-04 16:03:50|19107.87|18987.87|19105.74|18985.74|19107.87|18987.87|19105.74|18985.74|10
1641312240000|2022-01-04 16:04:00|19105.1|18985.1|19104.38|18984.38|19105.83|18985.83|19104.38|18984.38|10
1641312250000|2022-01-04 16:04:10|19104.05|18984.05|19102.83|18982.83|19104.23|18984.23|19102.83|18982.83|10
1641312260000|2022-01-04 16:04:20|19102.24|18982.24|19103.36|18983.36|19103.78|18983.78|19102.18|18982.18|10
1641312270000|2022-01-04 16:04:30|19102.96|18982.96|19102.03|18982.03|19103.17|18983.17|19101.41|18981.41|10
1641312280000|2022-01-04 16:04:40|19102|18982|19105.19|18985.19|19105.19|18985.19|19101.72|18981.72|10
1641312290000|2022-01-04 16:04:50|19105.98|18985.98|19106.03|18986.03|19107.61|18987.61|19105.42|18985.42|10
1641312300000|2022-01-04 16:05:00|19105.8|18985.8|19105.3|18985.3|19106.06|18986.06|19104.99|18984.99|10
1641312310000|2022-01-04 16:05:10|19105.21|18985.21|19107.49|18987.49|19107.49|18987.49|19104.51|18984.51|10
1641312320000|2022-01-04 16:05:20|19108.54|18988.54|19109.37|18989.37|19109.37|18989.37|19108.26|18988.26|9
1641312330000|2022-01-04 16:05:30|19109.4|18989.4|19111.32|18991.32|19111.32|18991.32|19108.98|18988.98|10
1641312340000|2022-01-04 16:05:40|19112|18992|19113.97|18993.97|19114.85|18994.85|19111.74|18991.74|10
1641312350000|2022-01-04 16:05:50|19113.73|18993.73|19108.35|18988.35|19113.73|18993.73|19108.35|18988.35|10
1641312360000|2022-01-04 16:06:00|19108.2|18988.2|19101.6|18981.6|19108.2|18988.2|19101.6|18981.6|10
1641312370000|2022-01-04 16:06:10|19100.8|18980.8|19096.32|18976.32|19100.8|18980.8|19096.32|18976.32|9
1641312380000|2022-01-04 16:06:20|19096.86|18976.86|19093.75|18973.75|19097.02|18977.02|19093.75|18973.75|10
1641312390000|2022-01-04 16:06:30|19092.53|18972.53|19093.06|18973.06|19093.06|18973.06|19090.58|18970.58|10
1641312400000|2022-01-04 16:06:40|19094.51|18974.51|19097.33|18977.33|19099.09|18979.09|19094.51|18974.51|10
1641312410000|2022-01-04 16:06:50|19097.31|18977.31|19097.27|18977.27|19099.36|18979.36|19097.27|18977.27|9
1641312420000|2022-01-04 16:07:00|19097.54|18977.54|19095.73|18975.73|19097.93|18977.93|19095.73|18975.73|10
1641312430000|2022-01-04 16:07:10|19095.48|18975.48|19092.88|18972.88|19095.48|18975.48|19092.29|18972.29|10
1641312440000|2022-01-04 16:07:20|19092.76|18972.76|19091.55|18971.55|19092.76|18972.76|19090.93|18970.93|10
1641312450000|2022-01-04 16:07:30|19091.83|18971.83|19092.76|18972.76|19092.76|18972.76|19091.42|18971.42|9
1641312460000|2022-01-04 16:07:40|19092.1|18972.1|19093.46|18973.46|19093.46|18973.46|19091.93|18971.93|10
1641312470000|2022-01-04 16:07:50|19094.45|18974.45|19097.91|18977.91|19097.91|18977.91|19094.45|18974.45|10
1641312480000|2022-01-04 16:08:00|19098.13|18978.13|19104.67|18984.67|19104.67|18984.67|19098.13|18978.13|10
1641312490000|2022-01-04 16:08:10|19105.76|18985.76|19109.5|18989.5|19109.5|18989.5|19105.76|18985.76|10
1641312500000|2022-01-04 16:08:20|19109.45|18989.45|19112.28|18992.28|19112.28|18992.28|19109.37|18989.37|10
1641312510000|2022-01-04 16:08:30|19112.07|18992.07|19112.71|18992.71|19112.71|18992.71|19111.84|18991.84|10
1641312520000|2022-01-04 16:08:40|19112.99|18992.99|19114.34|18994.34|19114.45|18994.45|19112.99|18992.99|9
1641312530000|2022-01-04 16:08:50|19114.54|18994.54|19116.61|18996.61|19116.61|18996.61|19114.5|18994.5|10
1641312540000|2022-01-04 16:09:00|19116.98|18996.98|19118.47|18998.47|19118.83|18998.83|19116.98|18996.98|10
1641312550000|2022-01-04 16:09:10|19117.15|18997.15|19117.11|18997.11|19118.23|18998.23|19116.94|18996.94|10
1641312560000|2022-01-04 16:09:20|19116.8|18996.8|19115.32|18995.32|19116.91|18996.91|19115.32|18995.32|10
1641312570000|2022-01-04 16:09:30|19115.41|18995.41|19113.55|18993.55|19115.41|18995.41|19113.55|18993.55|10
1641312580000|2022-01-04 16:09:40|19113.19|18993.19|19114.22|18994.22|19114.22|18994.22|19113.19|18993.19|10
1641312590000|2022-01-04 16:09:50|19114.04|18994.04|19112.39|18992.39|19114.04|18994.04|19111.74|18991.74|10
1641312600000|2022-01-04 16:10:00|19111.49|18991.49|19098.87|18978.87|19111.49|18991.49|19098.87|18978.87|10
1641312610000|2022-01-04 16:10:10|19099.72|18979.72|19098.64|18978.64|19100.02|18980.02|19098.56|18978.56|10
1641312620000|2022-01-04 16:10:20|19098.66|18978.66|19100.59|18980.59|19100.59|18980.59|19098.66|18978.66|10
1641312630000|2022-01-04 16:10:30|19100.76|18980.76|19104.27|18984.27|19104.27|18984.27|19100.76|18980.76|10
1641312640000|2022-01-04 16:10:40|19104.86|18984.86|19106|18986|19106.18|18986.18|19104.69|18984.69|10
1641312650000|2022-01-04 16:10:50|19106.19|18986.19|19106.04|18986.04|19106.19|18986.19|19104.7|18984.7|10
1641312660000|2022-01-04 16:11:00|19105.68|18985.68|19106.47|18986.47|19106.54|18986.54|19104.6|18984.6|10
1641312670000|2022-01-04 16:11:10|19107.31|18987.31|19107.64|18987.64|19108.48|18988.48|19107.31|18987.31|10
1641312680000|2022-01-04 16:11:20|19107.55|18987.55|19107.37|18987.37|19107.81|18987.81|19107|18987|10
1641312690000|2022-01-04 16:11:30|19107.27|18987.27|19107.01|18987.01|19107.56|18987.56|19106.79|18986.79|9
1641312700000|2022-01-04 16:11:40|19107.29|18987.29|19108.93|18988.93|19108.93|18988.93|19107.29|18987.29|10
1641312710000|2022-01-04 16:11:50|19109.34|18989.34|19110.5|18990.5|19110.5|18990.5|19109.34|18989.34|10
1641312720000|2022-01-04 16:12:00|19110.31|18990.31|19112.24|18992.24|19112.35|18992.35|19110.31|18990.31|9
1641312730000|2022-01-04 16:12:10|19112.2|18992.2|19112.05|18992.05|19112.62|18992.62|19111.18|18991.18|10
1641312740000|2022-01-04 16:12:20|19112.49|18992.49|19120.81|19000.81|19120.81|19000.81|19112.49|18992.49|10
1641312750000|2022-01-04 16:12:30|19121.25|19001.25|19126.83|19006.83|19126.89|19006.89|19121.25|19001.25|10
1641312760000|2022-01-04 16:12:40|19127.49|19007.49|19130.51|19010.51|19130.51|19010.51|19127.18|19007.18|10
1641312770000|2022-01-04 16:12:50|19131.1|19011.1|19135.07|19015.07|19135.07|19015.07|19131.1|19011.1|10
1641312780000|2022-01-04 16:13:00|19135.79|19015.79|19127.4|19007.4|19139.67|19019.67|19126.45|19006.45|10
1641312790000|2022-01-04 16:13:10|19126.96|19006.96|19125.32|19005.32|19127.07|19007.07|19125.32|19005.32|10
1641312800000|2022-01-04 16:13:20|19125.7|19005.7|19124.95|19004.95|19125.7|19005.7|19124.79|19004.79|10
1641312810000|2022-01-04 16:13:30|19125.03|19005.03|19125.36|19005.36|19125.36|19005.36|19124.98|19004.98|10
1641312820000|2022-01-04 16:13:40|19125.14|19005.14|19125.99|19005.99|19125.99|19005.99|19124.85|19004.85|10
1641312830000|2022-01-04 16:13:50|19126.48|19006.48|19128.22|19008.22|19128.63|19008.63|19126.48|19006.48|10
1641312840000|2022-01-04 16:14:00|19129.11|19009.11|19130.64|19010.64|19130.68|19010.68|19128.74|19008.74|10
1641312850000|2022-01-04 16:14:10|19131.51|19011.51|19134.38|19014.38|19134.45|19014.45|19131.51|19011.51|10
1641312860000|2022-01-04 16:14:20|19134.84|19014.84|19134.6|19014.6|19135.1|19015.1|19134.31|19014.31|10
1641312870000|2022-01-04 16:14:30|19134.53|19014.53|19133.39|19013.39|19134.53|19014.53|19133.02|19013.02|10
1641312880000|2022-01-04 16:14:40|19132.65|19012.65|19132.99|19012.99|19133.63|19013.63|19132.65|19012.65|10
1641312890000|2022-01-04 16:14:50|19132.8|19012.8|19131.03|19011.03|19132.93|19012.93|19131.03|19011.03|10
1641312900000|2022-01-04 16:15:00|19131.01|19011.01|19127.44|19007.44|19131.01|19011.01|19127.44|19007.44|10
1641312910000|2022-01-04 16:15:10|19127.78|19007.78|19127.64|19007.64|19127.99|19007.99|19124.52|19004.52|10
1641312920000|2022-01-04 16:15:20|19128.04|19008.04|19127.79|19007.79|19128.46|19008.46|19127.67|19007.67|10
1641312930000|2022-01-04 16:15:30|19128.47|19008.47|19127.8|19007.8|19128.76|19008.76|19127.8|19007.8|10
1641312940000|2022-01-04 16:15:40|19127.67|19007.67|19124.65|19004.65|19127.67|19007.67|19124.65|19004.65|10
1641312950000|2022-01-04 16:15:50|19123.31|19003.31|19115.16|18995.16|19123.31|19003.31|19115.16|18995.16|10
1641312960000|2022-01-04 16:16:00|19114.02|18994.02|19102.8|18982.8|19114.02|18994.02|19102.5|18982.5|10
1641312970000|2022-01-04 16:16:10|19102.13|18982.13|19101.51|18981.51|19102.13|18982.13|19099.45|18979.45|10
1641312980000|2022-01-04 16:16:20|19101.03|18981.03|19104.38|18984.38|19104.38|18984.38|19101.03|18981.03|10
1641312990000|2022-01-04 16:16:30|19103.93|18983.93|19112.93|18992.93|19112.93|18992.93|19103.93|18983.93|10
1641313000000|2022-01-04 16:16:40|19113.44|18993.44|19112.74|18992.74|19113.78|18993.78|19112.74|18992.74|10
1641313010000|2022-01-04 16:16:50|19112.64|18992.64|19113.28|18993.28|19113.28|18993.28|19112.24|18992.24|10
1641313020000|2022-01-04 16:17:00|19113.49|18993.49|19112.06|18992.06|19113.49|18993.49|19111.55|18991.55|10
1641313030000|2022-01-04 16:17:10|19112.13|18992.13|19110.89|18990.89|19112.13|18992.13|19109.78|18989.78|10
1641313040000|2022-01-04 16:17:20|19110.84|18990.84|19111.08|18991.08|19111.66|18991.66|19109.78|18989.78|10
1641313050000|2022-01-04 16:17:30|19111.38|18991.38|19112.44|18992.44|19112.77|18992.77|19111.38|18991.38|10
1641313060000|2022-01-04 16:17:40|19112.65|18992.65|19112.93|18992.93|19112.97|18992.97|19112.58|18992.58|9
1641313070000|2022-01-04 16:17:50|19113.05|18993.05|19114.26|18994.26|19114.26|18994.26|19113.05|18993.05|9
1641313080000|2022-01-04 16:18:00|19113.86|18993.86|19114.97|18994.97|19114.97|18994.97|19113.58|18993.58|10
1641313090000|2022-01-04 16:18:10|19115.18|18995.18|19115.57|18995.57|19115.69|18995.69|19115.02|18995.02|9
1641313100000|2022-01-04 16:18:20|19115.68|18995.68|19120.66|19000.66|19120.66|19000.66|19115.68|18995.68|10
1641313110000|2022-01-04 16:18:30|19120.94|19000.94|19123.2|19003.2|19123.2|19003.2|19120.94|19000.94|10
1641313120000|2022-01-04 16:18:40|19123.41|19003.41|19125.58|19005.58|19125.58|19005.58|19122.15|19002.15|10
1641313130000|2022-01-04 16:18:50|19125.76|19005.76|19129.59|19009.59|19129.64|19009.64|19125.76|19005.76|10
1641313140000|2022-01-04 16:19:00|19129.53|19009.53|19128.41|19008.41|19129.53|19009.53|19127.27|19007.27|10
1641313150000|2022-01-04 16:19:10|19128.34|19008.34|19128.69|19008.69|19128.69|19008.69|19127.46|19007.46|9
1641313160000|2022-01-04 16:19:20|19128.86|19008.86|19127.91|19007.91|19129.13|19009.13|19127.91|19007.91|10
1641313170000|2022-01-04 16:19:30|19127.72|19007.72|19128.97|19008.97|19128.97|19008.97|19126.85|19006.85|10
1641313180000|2022-01-04 16:19:40|19128.83|19008.83|19130.28|19010.28|19130.33|19010.33|19128.83|19008.83|10
1641313190000|2022-01-04 16:19:50|19130.23|19010.23|19127.34|19007.34|19130.28|19010.28|19127.34|19007.34|10
1641313200000|2022-01-04 16:20:00|19127.48|19007.48|19125.52|19005.52|19127.48|19007.48|19125.34|19005.34|10
1641313210000|2022-01-04 16:20:10|19125.04|19005.04|19125.02|19005.02|19125.32|19005.32|19125|19005|10
1641313220000|2022-01-04 16:20:20|19125.19|19005.19|19125.63|19005.63|19126.51|19006.51|19125.19|19005.19|10
1641313230000|2022-01-04 16:20:30|19125.46|19005.46|19125.16|19005.16|19125.7|19005.7|19125.15|19005.15|9
1641313240000|2022-01-04 16:20:40|19125.15|19005.15|19126.7|19006.7|19126.7|19006.7|19125.15|19005.15|10
1641313250000|2022-01-04 16:20:50|19127.01|19007.01|19131|19011|19131|19011|19127.01|19007.01|10
1641313260000|2022-01-04 16:21:00|19130.88|19010.88|19132.11|19012.11|19132.11|19012.11|19130.74|19010.74|9
1641313270000|2022-01-04 16:21:10|19132.02|19012.02|19130.71|19010.71|19132.16|19012.16|19130.5|19010.5|10
1641313280000|2022-01-04 16:21:20|19130.72|19010.72|19131.38|19011.38|19131.56|19011.56|19130.05|19010.05|10
1641313290000|2022-01-04 16:21:30|19131.56|19011.56|19126.88|19006.88|19131.56|19011.56|19126.88|19006.88|9
1641313300000|2022-01-04 16:21:40|19126.49|19006.49|19126.05|19006.05|19127.14|19007.14|19125.9|19005.9|9
1641313310000|2022-01-04 16:21:50|19125.96|19005.96|19123.86|19003.86|19125.96|19005.96|19123.73|19003.73|10
1641313320000|2022-01-04 16:22:00|19124.28|19004.28|19123.94|19003.94|19124.28|19004.28|19123.64|19003.64|8
1641313330000|2022-01-04 16:22:10|19124.17|19004.17|19125.31|19005.31|19125.31|19005.31|19123.79|19003.79|10
1641313340000|2022-01-04 16:22:20|19125.44|19005.44|19125.44|19005.44|19126.04|19006.04|19124.54|19004.54|9
1641313350000|2022-01-04 16:22:30|19124.75|19004.75|19123.6|19003.6|19124.75|19004.75|19123.45|19003.45|10
1641313360000|2022-01-04 16:22:40|19124.01|19004.01|19123.38|19003.38|19124.01|19004.01|19122.51|19002.51|9
1641313370000|2022-01-04 16:22:50|19123.81|19003.81|19122.49|19002.49|19123.81|19003.81|19122.49|19002.49|10
1641313380000|2022-01-04 16:23:00|19122.88|19002.88|19121.23|19001.23|19122.88|19002.88|19121.12|19001.12|10
1641313390000|2022-01-04 16:23:10|19120.73|19000.73|19118.13|18998.13|19121.53|19001.53|19118.13|18998.13|9
1641313400000|2022-01-04 16:23:20|19117.85|18997.85|19115.48|18995.48|19117.85|18997.85|19115.33|18995.33|9
1641313410000|2022-01-04 16:23:30|19115.32|18995.32|19112.21|18992.21|19115.48|18995.48|19112.11|18992.11|10
1641313420000|2022-01-04 16:23:40|19112.25|18992.25|19108.25|18988.25|19112.35|18992.35|19108.24|18988.24|10
1641313430000|2022-01-04 16:23:50|19107.42|18987.42|19108.87|18988.87|19109.24|18989.24|19107.42|18987.42|10
1641313440000|2022-01-04 16:24:00|19109.07|18989.07|19108.7|18988.7|19109.14|18989.14|19108.15|18988.15|10
1641313450000|2022-01-04 16:24:10|19108.46|18988.46|19103.74|18983.74|19108.63|18988.63|19103.74|18983.74|10
1641313460000|2022-01-04 16:24:20|19103.44|18983.44|19102.19|18982.19|19104.38|18984.38|19102.19|18982.19|9
1641313470000|2022-01-04 16:24:30|19101.7|18981.7|19098.82|18978.82|19101.7|18981.7|19098.82|18978.82|10
1641313480000|2022-01-04 16:24:40|19098.96|18978.96|19100.09|18980.09|19100.09|18980.09|19098.87|18978.87|9
1641313490000|2022-01-04 16:24:50|19100.43|18980.43|19101.69|18981.69|19101.69|18981.69|19100.43|18980.43|10
1641313500000|2022-01-04 16:25:00|19102.15|18982.15|19103.97|18983.97|19103.97|18983.97|19102.15|18982.15|9
1641313510000|2022-01-04 16:25:10|19104.05|18984.05|19103.95|18983.95|19104.91|18984.91|19103.85|18983.85|10
1641313520000|2022-01-04 16:25:20|19103.2|18983.2|19097.63|18977.63|19103.2|18983.2|19097.63|18977.63|10
1641313530000|2022-01-04 16:25:30|19097.3|18977.3|19090.06|18970.06|19097.3|18977.3|19090.06|18970.06|10
1641313540000|2022-01-04 16:25:40|19088.5|18968.5|19086.48|18966.48|19088.7|18968.7|19086.48|18966.48|10
1641313550000|2022-01-04 16:25:50|19086.2|18966.2|19082.31|18962.31|19086.2|18966.2|19082.15|18962.15|10
1641313560000|2022-01-04 16:26:00|19082.69|18962.69|19081.88|18961.88|19082.69|18962.69|19081.06|18961.06|10
1641313570000|2022-01-04 16:26:10|19081.9|18961.9|19081.47|18961.47|19081.9|18961.9|19080.9|18960.9|10
1641313580000|2022-01-04 16:26:20|19081.34|18961.34|19074.16|18954.16|19081.34|18961.34|19074.16|18954.16|10
1641313590000|2022-01-04 16:26:30|19074.39|18954.39|19075.35|18955.35|19075.4|18955.4|19074.29|18954.29|10
1641313600000|2022-01-04 16:26:40|19075.12|18955.12|19076.69|18956.69|19076.69|18956.69|19074.88|18954.88|9
1641313610000|2022-01-04 16:26:50|19076.9|18956.9|19077.37|18957.37|19077.37|18957.37|19076.78|18956.78|10
1641313620000|2022-01-04 16:27:00|19078.07|18958.07|19079.93|18959.93|19079.93|18959.93|19078.07|18958.07|9
1641313630000|2022-01-04 16:27:10|19079.99|18959.99|19082.06|18962.06|19082.22|18962.22|19079.99|18959.99|9
1641313640000|2022-01-04 16:27:20|19081.96|18961.96|19084.37|18964.37|19084.37|18964.37|19081.35|18961.35|10
1641313650000|2022-01-04 16:27:30|19084.86|18964.86|19086.06|18966.06|19086.18|18966.18|19084.84|18964.84|9
1641313660000|2022-01-04 16:27:40|19086.1|18966.1|19083.96|18963.96|19086.17|18966.17|19083.96|18963.96|10
1641313670000|2022-01-04 16:27:50|19083.17|18963.17|19080.6|18960.6|19083.17|18963.17|19080.6|18960.6|10
1641313680000|2022-01-04 16:28:00|19080.74|18960.74|19080.01|18960.01|19081.05|18961.05|19080.01|18960.01|10
1641313690000|2022-01-04 16:28:10|19080|18960|19079.47|18959.47|19080.41|18960.41|19079.47|18959.47|10
1641313700000|2022-01-04 16:28:20|19078.79|18958.79|19078.1|18958.1|19079.22|18959.22|19078.1|18958.1|10
1641313710000|2022-01-04 16:28:30|19077.99|18957.99|19074.59|18954.59|19077.99|18957.99|19074.59|18954.59|10
1641313720000|2022-01-04 16:28:40|19074.29|18954.29|19073.08|18953.08|19074.46|18954.46|19072.91|18952.91|10
1641313730000|2022-01-04 16:28:50|19072.93|18952.93|19068.33|18948.33|19072.98|18952.98|19068.33|18948.33|10
1641313740000|2022-01-04 16:29:00|19068.07|18948.07|19066.06|18946.06|19068.07|18948.07|19065.73|18945.73|10
1641313750000|2022-01-04 16:29:10|19066|18946|19064.16|18944.16|19066.28|18946.28|19064.16|18944.16|10
1641313760000|2022-01-04 16:29:20|19064.22|18944.22|19065.94|18945.94|19066.22|18946.22|19064.22|18944.22|9
1641313770000|2022-01-04 16:29:30|19066.2|18946.2|19066.64|18946.64|19066.66|18946.66|19065.56|18945.56|9
1641313780000|2022-01-04 16:29:40|19066.84|18946.84|19068.69|18948.69|19068.69|18948.69|19066.59|18946.59|10
1641313790000|2022-01-04 16:29:50|19069.35|18949.35|19072.9|18952.9|19072.9|18952.9|19069.13|18949.13|9
1641313800000|2022-01-04 16:30:00|19072.97|18952.97|19076.49|18956.49|19076.49|18956.49|19072.92|18952.92|10
1641313810000|2022-01-04 16:30:10|19076.73|18956.73|19076.45|18956.45|19077.1|18957.1|19075.76|18955.76|10
1641313820000|2022-01-04 16:30:20|19076.16|18956.16|19076.94|18956.94|19076.94|18956.94|19075.92|18955.92|10
1641313830000|2022-01-04 16:30:30|19078.07|18958.07|19079.08|18959.08|19079.08|18959.08|19078|18958|10
1641313840000|2022-01-04 16:30:40|19079.49|18959.49|19080.31|18960.31|19080.31|18960.31|19079.49|18959.49|10
1641313850000|2022-01-04 16:30:50|19080.26|18960.26|19079.26|18959.26|19081.09|18961.09|19079.26|18959.26|7
1641313860000|2022-01-04 16:31:00|19080.1|18960.1|19080.39|18960.39|19080.39|18960.39|19079.61|18959.61|10
1641313870000|2022-01-04 16:31:10|19080.46|18960.46|19082.01|18962.01|19082.01|18962.01|19080.31|18960.31|10
1641313880000|2022-01-04 16:31:20|19082.32|18962.32|19083.21|18963.21|19084.03|18964.03|19082.32|18962.32|10
1641313890000|2022-01-04 16:31:30|19082.41|18962.41|19079.71|18959.71|19082.65|18962.65|19079.71|18959.71|10
1641313900000|2022-01-04 16:31:40|19079.07|18959.07|19077.02|18957.02|19079.07|18959.07|19077.02|18957.02|10
1641313910000|2022-01-04 16:31:50|19077.51|18957.51|19077.04|18957.04|19077.65|18957.65|19076.85|18956.85|10
1641313920000|2022-01-04 16:32:00|19077.01|18957.01|19076.02|18956.02|19077.09|18957.09|19076.02|18956.02|9
1641313930000|2022-01-04 16:32:10|19076.75|18956.75|19076.84|18956.84|19077.51|18957.51|19076.75|18956.75|10
1641313940000|2022-01-04 16:32:20|19076.59|18956.59|19077.1|18957.1|19077.1|18957.1|19076.39|18956.39|10
1641313950000|2022-01-04 16:32:30|19077.01|18957.01|19076.16|18956.16|19077.1|18957.1|19076.08|18956.08|10
1641313960000|2022-01-04 16:32:40|19077.19|18957.19|19079.96|18959.96|19079.96|18959.96|19077.19|18957.19|9
1641313970000|2022-01-04 16:32:50|19079.95|18959.95|19078.37|18958.37|19079.95|18959.95|19078.37|18958.37|10
1641313980000|2022-01-04 16:33:00|19078.33|18958.33|19080.36|18960.36|19080.36|18960.36|19078.33|18958.33|10
1641313990000|2022-01-04 16:33:10|19080.72|18960.72|19082.83|18962.83|19082.83|18962.83|19080.72|18960.72|10
1641314000000|2022-01-04 16:33:20|19083.08|18963.08|19086.48|18966.48|19086.48|18966.48|19083.08|18963.08|10
1641314010000|2022-01-04 16:33:30|19086.22|18966.22|19087.01|18967.01|19087.01|18967.01|19085.98|18965.98|10
1641314020000|2022-01-04 16:33:40|19088.11|18968.11|19088.25|18968.25|19088.47|18968.47|19088.11|18968.11|10
1641314030000|2022-01-04 16:33:50|19088.96|18968.96|19090.21|18970.21|19090.21|18970.21|19088.58|18968.58|10
1641314040000|2022-01-04 16:34:00|19090.58|18970.58|19092.25|18972.25|19092.99|18972.99|19090.58|18970.58|10
1641314050000|2022-01-04 16:34:10|19092.77|18972.77|19095.62|18975.62|19095.62|18975.62|19092.77|18972.77|9
1641314060000|2022-01-04 16:34:20|19096.16|18976.16|19098.33|18978.33|19098.67|18978.67|19096.16|18976.16|10
1641314070000|2022-01-04 16:34:30|19098.21|18978.21|19101.48|18981.48|19101.48|18981.48|19098.21|18978.21|10
1641314080000|2022-01-04 16:34:40|19101.7|18981.7|19104.9|18984.9|19104.9|18984.9|19101.7|18981.7|10
1641314090000|2022-01-04 16:34:50|19106.1|18986.1|19107.22|18987.22|19107.82|18987.82|19106.1|18986.1|9
1641314100000|2022-01-04 16:35:00|19107.35|18987.35|19107.16|18987.16|19107.69|18987.69|19106.81|18986.81|10
1641314110000|2022-01-04 16:35:10|19107.9|18987.9|19110.31|18990.31|19110.31|18990.31|19107.9|18987.9|10
1641314120000|2022-01-04 16:35:20|19110.27|18990.27|19110.42|18990.42|19111.02|18991.02|19110.27|18990.27|9
1641314130000|2022-01-04 16:35:30|19110.46|18990.46|19109.86|18989.86|19110.87|18990.87|19109.86|18989.86|10
1641314140000|2022-01-04 16:35:40|19110.5|18990.5|19110.48|18990.48|19110.94|18990.94|19110.15|18990.15|8
1641314150000|2022-01-04 16:35:50|19110.29|18990.29|19113.23|18993.23|19113.23|18993.23|19110.29|18990.29|8
1641314160000|2022-01-04 16:36:00|19113.55|18993.55|19113.05|18993.05|19114.13|18994.13|19113.05|18993.05|10
1641314170000|2022-01-04 16:36:10|19112.88|18992.88|19112.22|18992.22|19113.45|18993.45|19112.18|18992.18|10
1641314180000|2022-01-04 16:36:20|19111.57|18991.57|19115.38|18995.38|19115.38|18995.38|19111.24|18991.24|10
1641314190000|2022-01-04 16:36:30|19115.53|18995.53|19115.1|18995.1|19116.5|18996.5|19115.1|18995.1|10
1641314200000|2022-01-04 16:36:40|19115.66|18995.66|19116.9|18996.9|19116.9|18996.9|19115.57|18995.57|10
1641314210000|2022-01-04 16:36:50|19117.07|18997.07|19118.78|18998.78|19119.11|18999.11|19117.07|18997.07|10
1641314220000|2022-01-04 16:37:00|19119.02|18999.02|19119.05|18999.05|19119.23|18999.23|19117.89|18997.89|10
1641314230000|2022-01-04 16:37:10|19119.33|18999.33|19119.75|18999.75|19119.75|18999.75|19119.11|18999.11|10
1641314240000|2022-01-04 16:37:20|19120.04|19000.04|19121.15|19001.15|19121.15|19001.15|19119.89|18999.89|9
1641314250000|2022-01-04 16:37:30|19121.7|19001.7|19121.69|19001.69|19122.25|19002.25|19121.51|19001.51|10
1641314260000|2022-01-04 16:37:40|19121.71|19001.71|19122.65|19002.65|19122.65|19002.65|19121.21|19001.21|10
1641314270000|2022-01-04 16:37:50|19122.63|19002.63|19123.9|19003.9|19124.14|19004.14|19122.63|19002.63|10
1641314280000|2022-01-04 16:38:00|19123.82|19003.82|19126.62|19006.62|19126.62|19006.62|19123.82|19003.82|10
1641314290000|2022-01-04 16:38:10|19127.39|19007.39|19132.11|19012.11|19132.11|19012.11|19127.39|19007.39|10
1641314300000|2022-01-04 16:38:20|19131.94|19011.94|19129.12|19009.12|19131.94|19011.94|19128.33|19008.33|10
1641314310000|2022-01-04 16:38:30|19129.65|19009.65|19131.12|19011.12|19131.12|19011.12|19129.65|19009.65|10
1641314320000|2022-01-04 16:38:40|19131.41|19011.41|19133.89|19013.89|19133.89|19013.89|19131.41|19011.41|10
1641314330000|2022-01-04 16:38:50|19133.79|19013.79|19136.08|19016.08|19136.16|19016.16|19133.79|19013.79|8
1641314340000|2022-01-04 16:39:00|19136.45|19016.45|19134.39|19014.39|19136.61|19016.61|19134.39|19014.39|9
1641314350000|2022-01-04 16:39:10|19134|19014|19134.1|19014.1|19134.1|19014.1|19133.56|19013.56|10
1641314360000|2022-01-04 16:39:20|19134.9|19014.9|19136.08|19016.08|19136.3|19016.3|19134.73|19014.73|9
1641314370000|2022-01-04 16:39:30|19136.47|19016.47|19135.25|19015.25|19136.76|19016.76|19135.25|19015.25|10
1641314380000|2022-01-04 16:39:40|19135.06|19015.06|19131.19|19011.19|19135.06|19015.06|19131.19|19011.19|10
1641314390000|2022-01-04 16:39:50|19131.11|19011.11|19129.98|19009.98|19131.11|19011.11|19129.74|19009.74|10
1641314400000|2022-01-04 16:40:00|19130.22|19010.22|19138.88|19018.88|19138.88|19018.88|19128.65|19008.65|10
1641314410000|2022-01-04 16:40:10|19140.7|19020.7|19154.12|19034.12|19154.12|19034.12|19140.7|19020.7|10
1641314420000|2022-01-04 16:40:20|19154.11|19034.11|19157.71|19037.71|19157.92|19037.92|19153.98|19033.98|10
1641314430000|2022-01-04 16:40:30|19158.15|19038.15|19155.01|19035.01|19158.58|19038.58|19154.94|19034.94|10
1641314440000|2022-01-04 16:40:40|19153.75|19033.75|19151.86|19031.86|19153.75|19033.75|19151.54|19031.54|10
1641314450000|2022-01-04 16:40:50|19151.58|19031.58|19151.94|19031.94|19152|19032|19151.01|19031.01|10
1641314460000|2022-01-04 16:41:00|19152.05|19032.05|19154.76|19034.76|19154.76|19034.76|19152.05|19032.05|10
1641314470000|2022-01-04 16:41:10|19154.93|19034.93|19155.4|19035.4|19155.4|19035.4|19154.38|19034.38|10
1641314480000|2022-01-04 16:41:20|19156.21|19036.21|19159.61|19039.61|19159.62|19039.62|19156.21|19036.21|10
1641314490000|2022-01-04 16:41:30|19159.38|19039.38|19161.43|19041.43|19161.43|19041.43|19159.38|19039.38|10
1641314500000|2022-01-04 16:41:40|19161.2|19041.2|19160.14|19040.14|19161.2|19041.2|19160|19040|8
1641314510000|2022-01-04 16:41:50|19160.82|19040.82|19160.52|19040.52|19161.36|19041.36|19160.44|19040.44|10
1641314520000|2022-01-04 16:42:00|19159.87|19039.87|19157.56|19037.56|19159.87|19039.87|19157.29|19037.29|10
1641314530000|2022-01-04 16:42:10|19157.87|19037.87|19158.14|19038.14|19158.2|19038.2|19157.61|19037.61|10
1641314540000|2022-01-04 16:42:20|19158.92|19038.92|19160.31|19040.31|19160.31|19040.31|19158.92|19038.92|10
1641314550000|2022-01-04 16:42:30|19160.29|19040.29|19159.52|19039.52|19160.29|19040.29|19159.45|19039.45|10
1641314560000|2022-01-04 16:42:40|19159.77|19039.77|19157.73|19037.73|19159.77|19039.77|19157.65|19037.65|10
1641314570000|2022-01-04 16:42:50|19157.45|19037.45|19155.79|19035.79|19157.5|19037.5|19155.23|19035.23|10
1641314580000|2022-01-04 16:43:00|19155.78|19035.78|19153.42|19033.42|19155.78|19035.78|19153.42|19033.42|10
1641314590000|2022-01-04 16:43:10|19152.82|19032.82|19149.06|19029.06|19152.82|19032.82|19148.89|19028.89|10
1641314600000|2022-01-04 16:43:20|19148.53|19028.53|19148.96|19028.96|19148.96|19028.96|19148.43|19028.43|10
1641314610000|2022-01-04 16:43:30|19149.36|19029.36|19148.89|19028.89|19149.77|19029.77|19148.89|19028.89|8
1641314620000|2022-01-04 16:43:40|19148.42|19028.42|19150.12|19030.12|19150.45|19030.45|19148.42|19028.42|10
1641314630000|2022-01-04 16:43:50|19150.38|19030.38|19153.97|19033.97|19153.97|19033.97|19150.38|19030.38|10
1641314640000|2022-01-04 16:44:00|19153.81|19033.81|19153.95|19033.95|19153.95|19033.95|19153.18|19033.18|9
1641314650000|2022-01-04 16:44:10|19154.09|19034.09|19154.03|19034.03|19154.41|19034.41|19153.88|19033.88|10
1641314660000|2022-01-04 16:44:20|19153.84|19033.84|19153|19033|19154.45|19034.45|19153|19033|10
1641314670000|2022-01-04 16:44:30|19152.83|19032.83|19150.27|19030.27|19152.83|19032.83|19150.27|19030.27|9
1641314680000|2022-01-04 16:44:40|19149.63|19029.63|19146.83|19026.83|19149.63|19029.63|19146.83|19026.83|10
1641314690000|2022-01-04 16:44:50|19147.29|19027.29|19148.67|19028.67|19148.67|19028.67|19147.27|19027.27|10
1641314700000|2022-01-04 16:45:00|19148.91|19028.91|19151.52|19031.52|19151.52|19031.52|19148.91|19028.91|10
1641314710000|2022-01-04 16:45:10|19152.31|19032.31|19151.83|19031.83|19152.31|19032.31|19151.44|19031.44|10
1641314720000|2022-01-04 16:45:20|19152.16|19032.16|19152.63|19032.63|19152.63|19032.63|19151.99|19031.99|10
1641314730000|2022-01-04 16:45:30|19152.96|19032.96|19151.31|19031.31|19153.09|19033.09|19151.31|19031.31|10
1641314740000|2022-01-04 16:45:40|19151.06|19031.06|19149.33|19029.33|19151.06|19031.06|19149.28|19029.28|10
1641314750000|2022-01-04 16:45:50|19149.32|19029.32|19148.46|19028.46|19149.32|19029.32|19148.46|19028.46|9
1641314760000|2022-01-04 16:46:00|19148.39|19028.39|19147.95|19027.95|19148.39|19028.39|19147.59|19027.59|10
1641314770000|2022-01-04 16:46:10|19147.74|19027.74|19147.44|19027.44|19148.27|19028.27|19147.44|19027.44|10
1641314780000|2022-01-04 16:46:20|19147.67|19027.67|19148.99|19028.99|19149.4|19029.4|19147.67|19027.67|10
1641314790000|2022-01-04 16:46:30|19148.96|19028.96|19151.84|19031.84|19152.12|19032.12|19148.93|19028.93|10
1641314800000|2022-01-04 16:46:40|19151.93|19031.93|19153.26|19033.26|19153.83|19033.83|19151.93|19031.93|9
1641314810000|2022-01-04 16:46:50|19153.29|19033.29|19154.82|19034.82|19154.82|19034.82|19153.29|19033.29|10
1641314820000|2022-01-04 16:47:00|19155.05|19035.05|19159.79|19039.79|19159.79|19039.79|19155.05|19035.05|10
1641314830000|2022-01-04 16:47:10|19159.8|19039.8|19160.35|19040.35|19160.35|19040.35|19159.8|19039.8|10
1641314840000|2022-01-04 16:47:20|19160.23|19040.23|19160.24|19040.24|19160.25|19040.25|19159.32|19039.32|10
1641314850000|2022-01-04 16:47:30|19160.48|19040.48|19161.04|19041.04|19161.04|19041.04|19160.48|19040.48|7
1641314860000|2022-01-04 16:47:40|19160.89|19040.89|19159.74|19039.74|19160.89|19040.89|19159.55|19039.55|10
1641314870000|2022-01-04 16:47:50|19160.42|19040.42|19161.46|19041.46|19161.46|19041.46|19160.4|19040.4|9
1641314880000|2022-01-04 16:48:00|19161.5|19041.5|19159.51|19039.51|19162.57|19042.57|19159.51|19039.51|10
1641314890000|2022-01-04 16:48:10|19159.12|19039.12|19159.81|19039.81|19160.04|19040.04|19159.04|19039.04|10
1641314900000|2022-01-04 16:48:20|19160.56|19040.56|19161.73|19041.73|19161.92|19041.92|19160.26|19040.26|9
1641314910000|2022-01-04 16:48:30|19161.48|19041.48|19160.27|19040.27|19161.48|19041.48|19160.27|19040.27|10
1641314920000|2022-01-04 16:48:40|19160.38|19040.38|19160.04|19040.04|19160.55|19040.55|19159.98|19039.98|10
1641314930000|2022-01-04 16:48:50|19159.85|19039.85|19159.13|19039.13|19159.85|19039.85|19158.35|19038.35|10
1641314940000|2022-01-04 16:49:00|19158.55|19038.55|19158.53|19038.53|19158.85|19038.85|19158.06|19038.06|10
1641314950000|2022-01-04 16:49:10|19158.17|19038.17|19160.44|19040.44|19160.44|19040.44|19158.17|19038.17|9
1641314960000|2022-01-04 16:49:20|19159.93|19039.93|19161.59|19041.59|19161.59|19041.59|19159.93|19039.93|9
1641314970000|2022-01-04 16:49:30|19160.13|19040.13|19160.48|19040.48|19160.48|19040.48|19159.76|19039.76|10
1641314980000|2022-01-04 16:49:40|19160.38|19040.38|19159.54|19039.54|19160.38|19040.38|19159.38|19039.38|10
1641314990000|2022-01-04 16:49:50|19159.56|19039.56|19160.62|19040.62|19160.62|19040.62|19159.14|19039.14|10
1641315000000|2022-01-04 16:50:00|19160.56|19040.56|19161.06|19041.06|19161.06|19041.06|19160.24|19040.24|10
1641315010000|2022-01-04 16:50:10|19161.17|19041.17|19161.07|19041.07|19161.42|19041.42|19160.65|19040.65|9
1641315020000|2022-01-04 16:50:20|19161|19041|19161.47|19041.47|19162.49|19042.49|19161|19041|9
1641315030000|2022-01-04 16:50:30|19161.39|19041.39|19161.92|19041.92|19162.44|19042.44|19161.31|19041.31|10
1641315040000|2022-01-04 16:50:40|19161.73|19041.73|19163.87|19043.87|19163.87|19043.87|19161.22|19041.22|10
1641315050000|2022-01-04 16:50:50|19163.83|19043.83|19164.9|19044.9|19164.9|19044.9|19163.69|19043.69|10
1641315060000|2022-01-04 16:51:00|19165.36|19045.36|19167.15|19047.15|19167.15|19047.15|19165.36|19045.36|10
1641315070000|2022-01-04 16:51:10|19167.64|19047.64|19166.72|19046.72|19168.4|19048.4|19166.72|19046.72|10
1641315080000|2022-01-04 16:51:20|19166.78|19046.78|19166|19046|19166.9|19046.9|19166|19046|10
1641315090000|2022-01-04 16:51:30|19164.63|19044.63|19162.7|19042.7|19164.63|19044.63|19162.7|19042.7|10
1641315100000|2022-01-04 16:51:40|19162.42|19042.42|19161.54|19041.54|19162.42|19042.42|19161.54|19041.54|9
1641315110000|2022-01-04 16:51:50|19161.92|19041.92|19161.88|19041.88|19161.92|19041.92|19161.22|19041.22|10
1641315120000|2022-01-04 16:52:00|19162.34|19042.34|19166.01|19046.01|19166.01|19046.01|19162.34|19042.34|10
1641315130000|2022-01-04 16:52:10|19166.22|19046.22|19170.83|19050.83|19170.83|19050.83|19166.22|19046.22|10
1641315140000|2022-01-04 16:52:20|19170.94|19050.94|19171.78|19051.78|19171.91|19051.91|19170.83|19050.83|10
1641315150000|2022-01-04 16:52:30|19171.62|19051.62|19171.41|19051.41|19172.46|19052.46|19171.41|19051.41|10
1641315160000|2022-01-04 16:52:40|19171.5|19051.5|19172.24|19052.24|19172.24|19052.24|19171.5|19051.5|10
1641315170000|2022-01-04 16:52:50|19172.33|19052.33|19172.04|19052.04|19172.33|19052.33|19172.04|19052.04|9
1641315180000|2022-01-04 16:53:00|19171.98|19051.98|19173.28|19053.28|19173.28|19053.28|19171.89|19051.89|10
1641315190000|2022-01-04 16:53:10|19173.23|19053.23|19173.05|19053.05|19173.57|19053.57|19173.05|19053.05|9
1641315200000|2022-01-04 16:53:20|19172.84|19052.84|19173.07|19053.07|19173.59|19053.59|19172.84|19052.84|10
1641315210000|2022-01-04 16:53:30|19172.87|19052.87|19171.46|19051.46|19172.87|19052.87|19171.46|19051.46|10
1641315220000|2022-01-04 16:53:40|19171.7|19051.7|19171.37|19051.37|19171.7|19051.7|19171.12|19051.12|9
1641315230000|2022-01-04 16:53:50|19171.15|19051.15|19170.05|19050.05|19171.15|19051.15|19170.05|19050.05|10
1641315240000|2022-01-04 16:54:00|19170.11|19050.11|19169.72|19049.72|19170.11|19050.11|19169.41|19049.41|10
1641315250000|2022-01-04 16:54:10|19169.84|19049.84|19170.05|19050.05|19170.05|19050.05|19169.64|19049.64|9
1641315260000|2022-01-04 16:54:20|19169.9|19049.9|19171.21|19051.21|19171.21|19051.21|19169.9|19049.9|9
1641315270000|2022-01-04 16:54:30|19171.25|19051.25|19170.9|19050.9|19171.44|19051.44|19170.9|19050.9|10
1641315280000|2022-01-04 16:54:40|19171.29|19051.29|19173.46|19053.46|19173.54|19053.54|19171.29|19051.29|10
1641315290000|2022-01-04 16:54:50|19173.66|19053.66|19174.28|19054.28|19174.57|19054.57|19173.66|19053.66|10
1641315300000|2022-01-04 16:55:00|19173.98|19053.98|19172.29|19052.29|19173.98|19053.98|19172.29|19052.29|10
1641315310000|2022-01-04 16:55:10|19172.33|19052.33|19173.33|19053.33|19173.33|19053.33|19172.33|19052.33|9
1641315320000|2022-01-04 16:55:20|19173.23|19053.23|19173.38|19053.38|19173.4|19053.4|19173.04|19053.04|10
1641315330000|2022-01-04 16:55:30|19173.2|19053.2|19173.18|19053.18|19173.48|19053.48|19173.01|19053.01|10
1641315340000|2022-01-04 16:55:40|19173.49|19053.49|19172.63|19052.63|19174.55|19054.55|19172.63|19052.63|9
1641315350000|2022-01-04 16:55:50|19172.56|19052.56|19172.36|19052.36|19172.56|19052.56|19171.64|19051.64|10
1641315360000|2022-01-04 16:56:00|19172.37|19052.37|19172.32|19052.32|19172.46|19052.46|19172.07|19052.07|10
1641315370000|2022-01-04 16:56:10|19172.31|19052.31|19172.52|19052.52|19173.61|19053.61|19172.31|19052.31|9
1641315380000|2022-01-04 16:56:20|19172.41|19052.41|19171.81|19051.81|19172.41|19052.41|19171.74|19051.74|10
1641315390000|2022-01-04 16:56:30|19171.99|19051.99|19172|19052|19172.14|19052.14|19171.23|19051.23|10
1641315400000|2022-01-04 16:56:40|19172.03|19052.03|19171.24|19051.24|19172.03|19052.03|19171.24|19051.24|10
1641315410000|2022-01-04 16:56:50|19170.99|19050.99|19171.14|19051.14|19171.14|19051.14|19170.48|19050.48|9
1641315420000|2022-01-04 16:57:00|19171.12|19051.12|19170.12|19050.12|19171.12|19051.12|19170.12|19050.12|10
1641315430000|2022-01-04 16:57:10|19170.15|19050.15|19169.91|19049.91|19170.35|19050.35|19169.91|19049.91|8
1641315440000|2022-01-04 16:57:20|19169.96|19049.96|19165.79|19045.79|19169.96|19049.96|19165.79|19045.79|10
1641315450000|2022-01-04 16:57:30|19165.58|19045.58|19156.17|19036.17|19165.58|19045.58|19156.17|19036.17|10
1641315460000|2022-01-04 16:57:40|19154.4|19034.4|19147.74|19027.74|19154.4|19034.4|19147.74|19027.74|10
1641315470000|2022-01-04 16:57:50|19147.34|19027.34|19144.93|19024.93|19147.34|19027.34|19144.93|19024.93|9
1641315480000|2022-01-04 16:58:00|19144.92|19024.92|19141.38|19021.38|19144.92|19024.92|19141.38|19021.38|10
1641315490000|2022-01-04 16:58:10|19141.23|19021.23|19136.94|19016.94|19141.23|19021.23|19136.94|19016.94|10
1641315500000|2022-01-04 16:58:20|19136.05|19016.05|19135.58|19015.58|19136.05|19016.05|19134.05|19014.05|10
1641315510000|2022-01-04 16:58:30|19135.62|19015.62|19135.12|19015.12|19135.62|19015.62|19134.87|19014.87|10
1641315520000|2022-01-04 16:58:40|19135.09|19015.09|19133.37|19013.37|19135.09|19015.09|19133.37|19013.37|10
1641315530000|2022-01-04 16:58:50|19133.11|19013.11|19132.43|19012.43|19133.27|19013.27|19132.43|19012.43|10
1641315540000|2022-01-04 16:59:00|19132.25|19012.25|19132.57|19012.57|19132.82|19012.82|19132.25|19012.25|10
1641315550000|2022-01-04 16:59:10|19132.62|19012.62|19133.36|19013.36|19133.73|19013.73|19132.62|19012.62|10
1641315560000|2022-01-04 16:59:20|19133.9|19013.9|19134.55|19014.55|19134.55|19014.55|19133.89|19013.89|10
1641315570000|2022-01-04 16:59:30|19134.25|19014.25|19134.35|19014.35|19134.4|19014.4|19134.08|19014.08|10
1641315580000|2022-01-04 16:59:40|19134.16|19014.16|19135.88|19015.88|19135.88|19015.88|19134.16|19014.16|10
1641315590000|2022-01-04 16:59:50|19135.76|19015.76|19136.55|19016.55|19136.72|19016.72|19135.64|19015.64|10
1641315600000|2022-01-04 17:00:00|19136.94|19016.94|19135.9|19015.9|19137.62|19017.62|19135.76|19015.76|10
1641315610000|2022-01-04 17:00:10|19135.3|19015.3|19132.61|19012.61|19135.3|19015.3|19132.61|19012.61|10
1641315620000|2022-01-04 17:00:20|19132.99|19012.99|19132.43|19012.43|19133.77|19013.77|19132.43|19012.43|10
1641315630000|2022-01-04 17:00:30|19131.62|19011.62|19133|19013|19133.4|19013.4|19131.62|19011.62|10
1641315640000|2022-01-04 17:00:40|19133.09|19013.09|19134.04|19014.04|19134.58|19014.58|19133.09|19013.09|10
1641315650000|2022-01-04 17:00:50|19134.2|19014.2|19136.47|19016.47|19136.47|19016.47|19134.2|19014.2|10
1641315660000|2022-01-04 17:01:00|19136.56|19016.56|19137.99|19017.99|19137.99|19017.99|19136.56|19016.56|10
1641315670000|2022-01-04 17:01:10|19137.96|19017.96|19139.13|19019.13|19139.34|19019.34|19137.9|19017.9|10
1641315680000|2022-01-04 17:01:20|19139.1|19019.1|19139.53|19019.53|19139.57|19019.57|19139.1|19019.1|9
1641315690000|2022-01-04 17:01:30|19139.9|19019.9|19140.12|19020.12|19140.13|19020.13|19139.88|19019.88|9
1641315700000|2022-01-04 17:01:40|19139.89|19019.89|19140.57|19020.57|19140.74|19020.74|19139.89|19019.89|10
1641315710000|2022-01-04 17:01:50|19140.39|19020.39|19143.27|19023.27|19143.27|19023.27|19140.39|19020.39|10
1641315720000|2022-01-04 17:02:00|19143.48|19023.48|19141.36|19021.36|19144.24|19024.24|19141.36|19021.36|10
1641315730000|2022-01-04 17:02:10|19141.17|19021.17|19141.3|19021.3|19141.75|19021.75|19140.37|19020.37|10
1641315740000|2022-01-04 17:02:20|19141.28|19021.28|19143.06|19023.06|19143.06|19023.06|19140.75|19020.75|10
1641315750000|2022-01-04 17:02:30|19142.87|19022.87|19142.33|19022.33|19143.46|19023.46|19142.27|19022.27|10
1641315760000|2022-01-04 17:02:40|19142.38|19022.38|19142.19|19022.19|19142.38|19022.38|19141.08|19021.08|10
1641315770000|2022-01-04 17:02:50|19142.13|19022.13|19145.41|19025.41|19145.41|19025.41|19142.13|19022.13|10
1641315780000|2022-01-04 17:03:00|19145.03|19025.03|19147.81|19027.81|19148.34|19028.34|19145.03|19025.03|10
1641315790000|2022-01-04 17:03:10|19148.09|19028.09|19150.75|19030.75|19151.14|19031.14|19148.09|19028.09|9
1641315800000|2022-01-04 17:03:20|19150.68|19030.68|19151.03|19031.03|19151.83|19031.83|19150.68|19030.68|10
1641315810000|2022-01-04 17:03:30|19150.63|19030.63|19149.78|19029.78|19150.63|19030.63|19149.78|19029.78|10
1641315820000|2022-01-04 17:03:40|19150.01|19030.01|19149.25|19029.25|19150.01|19030.01|19148.78|19028.78|9
1641315830000|2022-01-04 17:03:50|19149.31|19029.31|19150.63|19030.63|19150.81|19030.81|19149.31|19029.31|10
1641315840000|2022-01-04 17:04:00|19150.67|19030.67|19149.66|19029.66|19150.67|19030.67|19149.5|19029.5|9
1641315850000|2022-01-04 17:04:10|19149.42|19029.42|19148.93|19028.93|19149.51|19029.51|19148.77|19028.77|10
1641315860000|2022-01-04 17:04:20|19148.51|19028.51|19149.65|19029.65|19149.94|19029.94|19148.25|19028.25|10
1641315870000|2022-01-04 17:04:30|19149.5|19029.5|19151.04|19031.04|19151.2|19031.2|19149.5|19029.5|10
1641315880000|2022-01-04 17:04:40|19151.49|19031.49|19152.17|19032.17|19152.17|19032.17|19151.49|19031.49|10
1641315890000|2022-01-04 17:04:50|19152.16|19032.16|19152.07|19032.07|19152.46|19032.46|19151.94|19031.94|10
1641315900000|2022-01-04 17:05:00|19152.03|19032.03|19150.78|19030.78|19152.03|19032.03|19150.78|19030.78|9
1641315910000|2022-01-04 17:05:10|19150.58|19030.58|19148.72|19028.72|19150.58|19030.58|19148.72|19028.72|9
1641315920000|2022-01-04 17:05:20|19148.43|19028.43|19145.58|19025.58|19148.43|19028.43|19145.58|19025.58|10
1641315930000|2022-01-04 17:05:30|19145.35|19025.35|19144.29|19024.29|19145.35|19025.35|19144.29|19024.29|10
1641315940000|2022-01-04 17:05:40|19144.33|19024.33|19142.85|19022.85|19144.33|19024.33|19142.82|19022.82|10
1641315950000|2022-01-04 17:05:50|19142.8|19022.8|19142.42|19022.42|19142.87|19022.87|19142.42|19022.42|8
1641315960000|2022-01-04 17:06:00|19142.29|19022.29|19140.44|19020.44|19142.3|19022.3|19140.44|19020.44|10
1641315970000|2022-01-04 17:06:10|19140.14|19020.14|19137.7|19017.7|19140.14|19020.14|19137.7|19017.7|10
1641315980000|2022-01-04 17:06:20|19137.58|19017.58|19135.23|19015.23|19137.58|19017.58|19135.23|19015.23|9
1641315990000|2022-01-04 17:06:30|19135.15|19015.15|19131.55|19011.55|19135.15|19015.15|19131.55|19011.55|10
1641316000000|2022-01-04 17:06:40|19130.82|19010.82|19125|19005|19130.82|19010.82|19125|19005|10
1641316010000|2022-01-04 17:06:50|19124.19|19004.19|19122.16|19002.16|19124.19|19004.19|19121.54|19001.54|10
1641316020000|2022-01-04 17:07:00|19121.03|19001.03|19120.03|19000.03|19122.08|19002.08|19120.03|19000.03|10
1641316030000|2022-01-04 17:07:10|19120.05|19000.05|19117.64|18997.64|19120.05|19000.05|19117.64|18997.64|10
1641316040000|2022-01-04 17:07:20|19117.7|18997.7|19117.33|18997.33|19118.34|18998.34|19117.28|18997.28|10
1641316050000|2022-01-04 17:07:30|19117.68|18997.68|19116.71|18996.71|19117.68|18997.68|19116.52|18996.52|10
1641316060000|2022-01-04 17:07:40|19116.19|18996.19|19114.32|18994.32|19116.19|18996.19|19114.32|18994.32|10
1641316070000|2022-01-04 17:07:50|19114.27|18994.27|19112.97|18992.97|19115.13|18995.13|19112.96|18992.96|10
1641316080000|2022-01-04 17:08:00|19113.05|18993.05|19113.48|18993.48|19113.48|18993.48|19112.49|18992.49|10
1641316090000|2022-01-04 17:08:10|19113.77|18993.77|19113.05|18993.05|19113.77|18993.77|19112.49|18992.49|10
1641316100000|2022-01-04 17:08:20|19113.23|18993.23|19111.43|18991.43|19113.23|18993.23|19111.43|18991.43|10
1641316110000|2022-01-04 17:08:30|19111.13|18991.13|19110.83|18990.83|19111.29|18991.29|19110.53|18990.53|10
1641316120000|2022-01-04 17:08:40|19111.05|18991.05|19110.1|18990.1|19111.05|18991.05|19109.74|18989.74|10
1641316130000|2022-01-04 17:08:50|19110.62|18990.62|19110.33|18990.33|19110.97|18990.97|19109.88|18989.88|10
1641316140000|2022-01-04 17:09:00|19110|18990|19108.57|18988.57|19110|18990|19108.08|18988.08|10
1641316150000|2022-01-04 17:09:10|19108.63|18988.63|19104.68|18984.68|19108.69|18988.69|19104.61|18984.61|10
1641316160000|2022-01-04 17:09:20|19104.56|18984.56|19102.41|18982.41|19104.56|18984.56|19102.41|18982.41|10
1641316170000|2022-01-04 17:09:30|19102.34|18982.34|19102.81|18982.81|19102.92|18982.92|19101.86|18981.86|10
1641316180000|2022-01-04 17:09:40|19102.84|18982.84|19101.06|18981.06|19102.84|18982.84|19101.06|18981.06|10
1641316190000|2022-01-04 17:09:50|19100.89|18980.89|19100.65|18980.65|19101.08|18981.08|19100.37|18980.37|9
1641316200000|2022-01-04 17:10:00|19100.55|18980.55|19103.99|18983.99|19103.99|18983.99|19100.55|18980.55|10
1641316210000|2022-01-04 17:10:10|19104.31|18984.31|19106.86|18986.86|19106.86|18986.86|19104.31|18984.31|10
1641316220000|2022-01-04 17:10:20|19107.33|18987.33|19108.72|18988.72|19109.12|18989.12|19107.33|18987.33|10
1641316230000|2022-01-04 17:10:30|19109.34|18989.34|19111.74|18991.74|19111.75|18991.75|19109.34|18989.34|10
1641316240000|2022-01-04 17:10:40|19111.64|18991.64|19111.25|18991.25|19111.93|18991.93|19111.09|18991.09|10
1641316250000|2022-01-04 17:10:50|19110.94|18990.94|19110.2|18990.2|19111|18991|19110.14|18990.14|10
1641316260000|2022-01-04 17:11:00|19110.34|18990.34|19111.77|18991.77|19111.8|18991.8|19110.34|18990.34|10
1641316270000|2022-01-04 17:11:10|19112.4|18992.4|19111.68|18991.68|19112.4|18992.4|19111.47|18991.47|10
1641316280000|2022-01-04 17:11:20|19111.47|18991.47|19113.55|18993.55|19113.55|18993.55|19111.42|18991.42|10
1641316290000|2022-01-04 17:11:30|19115.02|18995.02|19119.35|18999.35|19119.35|18999.35|19114.89|18994.89|10
1641316300000|2022-01-04 17:11:40|19119.93|18999.93|19124.36|19004.36|19124.36|19004.36|19119.93|18999.93|10
1641316310000|2022-01-04 17:11:50|19124.87|19004.87|19125.48|19005.48|19126.14|19006.14|19124.87|19004.87|10
1641316320000|2022-01-04 17:12:00|19125.58|19005.58|19127|19007|19127|19007|19125.58|19005.58|9
1641316330000|2022-01-04 17:12:10|19126.73|19006.73|19126.46|19006.46|19127.03|19007.03|19126.06|19006.06|10
1641316340000|2022-01-04 17:12:20|19126.66|19006.66|19128.44|19008.44|19128.44|19008.44|19126.66|19006.66|10
1641316350000|2022-01-04 17:12:30|19128.32|19008.32|19130.71|19010.71|19130.71|19010.71|19128.17|19008.17|10
1641316360000|2022-01-04 17:12:40|19130.56|19010.56|19130.86|19010.86|19130.86|19010.86|19129.77|19009.77|10
1641316370000|2022-01-04 17:12:50|19131.07|19011.07|19131.39|19011.39|19132.09|19012.09|19130.78|19010.78|10
1641316380000|2022-01-04 17:13:00|19131.03|19011.03|19129.32|19009.32|19131.4|19011.4|19129.32|19009.32|10
1641316390000|2022-01-04 17:13:10|19129.19|19009.19|19128.86|19008.86|19129.77|19009.77|19128.86|19008.86|10
1641316400000|2022-01-04 17:13:20|19128.82|19008.82|19128.32|19008.32|19128.82|19008.82|19128.24|19008.24|10
1641316410000|2022-01-04 17:13:30|19128.59|19008.59|19129.96|19009.96|19130.09|19010.09|19128.49|19008.49|10
1641316420000|2022-01-04 17:13:40|19130|19010|19130.71|19010.71|19130.77|19010.77|19130|19010|10
1641316430000|2022-01-04 17:13:50|19130.7|19010.7|19132.53|19012.53|19132.53|19012.53|19130.7|19010.7|10
1641316440000|2022-01-04 17:14:00|19132.68|19012.68|19134.8|19014.8|19134.8|19014.8|19132.68|19012.68|10
1641316450000|2022-01-04 17:14:10|19134.97|19014.97|19136.25|19016.25|19136.34|19016.34|19134.87|19014.87|10
1641316460000|2022-01-04 17:14:20|19136.2|19016.2|19134.99|19014.99|19136.2|19016.2|19134.99|19014.99|9
1641316470000|2022-01-04 17:14:30|19134.92|19014.92|19133.6|19013.6|19135|19015|19132.99|19012.99|10
1641316480000|2022-01-04 17:14:40|19133.74|19013.74|19133.87|19013.87|19134.12|19014.12|19133.22|19013.22|10
1641316490000|2022-01-04 17:14:50|19133.71|19013.71|19133.34|19013.34|19134.07|19014.07|19133.34|19013.34|10
1641316500000|2022-01-04 17:15:00|19133.7|19013.7|19133.99|19013.99|19134.16|19014.16|19133.03|19013.03|10
1641316510000|2022-01-04 17:15:10|19134.62|19014.62|19135.65|19015.65|19135.65|19015.65|19134.4|19014.4|10
1641316520000|2022-01-04 17:15:20|19135.69|19015.69|19139.07|19019.07|19139.18|19019.18|19135.47|19015.47|10
1641316530000|2022-01-04 17:15:30|19139.78|19019.78|19143.32|19023.32|19143.32|19023.32|19139.74|19019.74|10
1641316540000|2022-01-04 17:15:40|19143.96|19023.96|19145.97|19025.97|19145.97|19025.97|19143.79|19023.79|10
1641316550000|2022-01-04 17:15:50|19145.99|19025.99|19148.56|19028.56|19148.67|19028.67|19145.99|19025.99|9
1641316560000|2022-01-04 17:16:00|19148.81|19028.81|19152.67|19032.67|19152.77|19032.77|19148.81|19028.81|10
1641316570000|2022-01-04 17:16:10|19152.56|19032.56|19154.79|19034.79|19154.79|19034.79|19152.47|19032.47|10
1641316580000|2022-01-04 17:16:20|19155.27|19035.27|19155.2|19035.2|19155.68|19035.68|19155.2|19035.2|9
1641316590000|2022-01-04 17:16:30|19155.06|19035.06|19154.15|19034.15|19155.06|19035.06|19154.08|19034.08|10
1641316600000|2022-01-04 17:16:40|19154.08|19034.08|19154.3|19034.3|19154.41|19034.41|19153.27|19033.27|10
1641316610000|2022-01-04 17:16:50|19154.33|19034.33|19157.52|19037.52|19157.52|19037.52|19154.33|19034.33|10
1641316620000|2022-01-04 17:17:00|19157.75|19037.75|19158.35|19038.35|19158.35|19038.35|19157.68|19037.68|9
1641316630000|2022-01-04 17:17:10|19158.27|19038.27|19165.28|19045.28|19165.28|19045.28|19158.14|19038.14|10
1641316640000|2022-01-04 17:17:20|19165.57|19045.57|19175.2|19055.2|19175.2|19055.2|19165.57|19045.57|10
1641316650000|2022-01-04 17:17:30|19176.78|19056.78|19180.21|19060.21|19180.23|19060.23|19176.69|19056.69|10
1641316660000|2022-01-04 17:17:40|19181.06|19061.06|19182.47|19062.47|19182.47|19062.47|19181.06|19061.06|10
1641316670000|2022-01-04 17:17:50|19182.36|19062.36|19181.88|19061.88|19182.36|19062.36|19181.46|19061.46|10
1641316680000|2022-01-04 17:18:00|19182.05|19062.05|19182.85|19062.85|19182.85|19062.85|19181.57|19061.57|10
1641316690000|2022-01-04 17:18:10|19182.64|19062.64|19183.17|19063.17|19183.53|19063.53|19182.64|19062.64|10
1641316700000|2022-01-04 17:18:20|19182.97|19062.97|19181.89|19061.89|19183.02|19063.02|19181.89|19061.89|9
1641316710000|2022-01-04 17:18:30|19181.24|19061.24|19179.8|19059.8|19181.24|19061.24|19179.8|19059.8|10
1641316720000|2022-01-04 17:18:40|19179.93|19059.93|19180.14|19060.14|19180.21|19060.21|19179.3|19059.3|10
1641316730000|2022-01-04 17:18:50|19180.19|19060.19|19181.79|19061.79|19181.79|19061.79|19179.62|19059.62|10
1641316740000|2022-01-04 17:19:00|19181.7|19061.7|19187.79|19067.79|19187.79|19067.79|19181.57|19061.57|10
1641316750000|2022-01-04 17:19:10|19188.01|19068.01|19192.03|19072.03|19192.03|19072.03|19188.01|19068.01|10
1641316760000|2022-01-04 17:19:20|19192.41|19072.41|19192.79|19072.79|19193.9|19073.9|19192.41|19072.41|10
1641316770000|2022-01-04 17:19:30|19193.01|19073.01|19193.67|19073.67|19193.67|19073.67|19192.19|19072.19|9
1641316780000|2022-01-04 17:19:40|19193.85|19073.85|19193.85|19073.85|19193.85|19073.85|19192.63|19072.63|10
1641316790000|2022-01-04 17:19:50|19193.87|19073.87|19194.64|19074.64|19194.64|19074.64|19193.87|19073.87|10
1641316800000|2022-01-04 17:20:00|19194.96|19074.96|19195.82|19075.82|19196.78|19076.78|19194.96|19074.96|10
1641316810000|2022-01-04 17:20:10|19196.31|19076.31|19198.81|19078.81|19198.97|19078.97|19196.31|19076.31|10
1641316820000|2022-01-04 17:20:20|19198.8|19078.8|19198.9|19078.9|19200.08|19080.08|19198.45|19078.45|10
1641316830000|2022-01-04 17:20:30|19198.92|19078.92|19198.51|19078.51|19198.96|19078.96|19198.25|19078.25|9
1641316840000|2022-01-04 17:20:40|19198.47|19078.47|19197.04|19077.04|19198.93|19078.93|19197.04|19077.04|10
1641316850000|2022-01-04 17:20:50|19197.19|19077.19|19198.71|19078.71|19198.71|19078.71|19197.19|19077.19|10
1641316860000|2022-01-04 17:21:00|19198.56|19078.56|19198.33|19078.33|19198.56|19078.56|19198.26|19078.26|9
1641316870000|2022-01-04 17:21:10|19198.43|19078.43|19200.15|19080.15|19200.21|19080.21|19198.43|19078.43|10
1641316880000|2022-01-04 17:21:20|19200.36|19080.36|19200.7|19080.7|19200.96|19080.96|19200.33|19080.33|10
1641316890000|2022-01-04 17:21:30|19200.81|19080.81|19200.32|19080.32|19201.64|19081.64|19200.32|19080.32|10
1641316900000|2022-01-04 17:21:40|19200.49|19080.49|19201.29|19081.29|19201.37|19081.37|19200.49|19080.49|8
1641316910000|2022-01-04 17:21:50|19200.42|19080.42|19199.17|19079.17|19200.5|19080.5|19198.87|19078.87|9
1641316920000|2022-01-04 17:22:00|19199.07|19079.07|19197.47|19077.47|19199.54|19079.54|19197.47|19077.47|10
1641316930000|2022-01-04 17:22:10|19197.16|19077.16|19195.09|19075.09|19197.16|19077.16|19195.09|19075.09|10
1641316940000|2022-01-04 17:22:20|19195.28|19075.28|19192.13|19072.13|19195.6|19075.6|19192.13|19072.13|10
1641316950000|2022-01-04 17:22:30|19190.67|19070.67|19189.53|19069.53|19190.67|19070.67|19189.04|19069.04|9
1641316960000|2022-01-04 17:22:40|19189.35|19069.35|19189.07|19069.07|19189.91|19069.91|19189.07|19069.07|9
1641316970000|2022-01-04 17:22:50|19189.44|19069.44|19189.35|19069.35|19189.44|19069.44|19188.96|19068.96|10
1641316980000|2022-01-04 17:23:00|19189.38|19069.38|19187.94|19067.94|19189.38|19069.38|19187.94|19067.94|10
1641316990000|2022-01-04 17:23:10|19187.79|19067.79|19185.82|19065.82|19188.01|19068.01|19185.82|19065.82|10
1641317000000|2022-01-04 17:23:20|19185.64|19065.64|19183.29|19063.29|19185.64|19065.64|19183.29|19063.29|10
1641317010000|2022-01-04 17:23:30|19182.5|19062.5|19180.19|19060.19|19182.5|19062.5|19180.19|19060.19|9
1641317020000|2022-01-04 17:23:40|19180.56|19060.56|19179.05|19059.05|19180.56|19060.56|19179.05|19059.05|10
1641317030000|2022-01-04 17:23:50|19179.24|19059.24|19176.41|19056.41|19179.25|19059.25|19176.41|19056.41|10
1641317040000|2022-01-04 17:24:00|19176.16|19056.16|19173.69|19053.69|19176.19|19056.19|19173.69|19053.69|10
1641317050000|2022-01-04 17:24:10|19173.96|19053.96|19172.71|19052.71|19173.99|19053.99|19172.53|19052.53|9
1641317060000|2022-01-04 17:24:20|19172.7|19052.7|19170.75|19050.75|19172.7|19052.7|19170.19|19050.19|10
1641317070000|2022-01-04 17:24:30|19170.64|19050.64|19171.74|19051.74|19171.74|19051.74|19168.77|19048.77|10
1641317080000|2022-01-04 17:24:40|19171.95|19051.95|19170.12|19050.12|19171.95|19051.95|19170.12|19050.12|10
1641317090000|2022-01-04 17:24:50|19169.69|19049.69|19170.1|19050.1|19170.31|19050.31|19169.69|19049.69|10
1641317100000|2022-01-04 17:25:00|19170.02|19050.02|19169.39|19049.39|19170.02|19050.02|19168.9|19048.9|10
1641317110000|2022-01-04 17:25:10|19169.45|19049.45|19168.24|19048.24|19169.45|19049.45|19168.24|19048.24|10
1641317120000|2022-01-04 17:25:20|19168.63|19048.63|19165.04|19045.04|19168.63|19048.63|19165.01|19045.01|10
1641317130000|2022-01-04 17:25:30|19164.53|19044.53|19163.43|19043.43|19164.57|19044.57|19163.43|19043.43|9
1641317140000|2022-01-04 17:25:40|19163.69|19043.69|19163.83|19043.83|19163.83|19043.83|19162.33|19042.33|10
1641317150000|2022-01-04 17:25:50|19164.19|19044.19|19165.02|19045.02|19165.02|19045.02|19164.19|19044.19|8
1641317160000|2022-01-04 17:26:00|19165.34|19045.34|19167.87|19047.87|19167.87|19047.87|19165.34|19045.34|10
1641317170000|2022-01-04 17:26:10|19168.18|19048.18|19169.12|19049.12|19169.12|19049.12|19168.18|19048.18|10
1641317180000|2022-01-04 17:26:20|19169.38|19049.38|19169.71|19049.71|19169.73|19049.73|19169.38|19049.38|9
1641317190000|2022-01-04 17:26:30|19169.84|19049.84|19169.78|19049.78|19170.02|19050.02|19169.52|19049.52|10
1641317200000|2022-01-04 17:26:40|19169.86|19049.86|19170.3|19050.3|19170.58|19050.58|19169.86|19049.86|10
1641317210000|2022-01-04 17:26:50|19170.04|19050.04|19169.86|19049.86|19170.75|19050.75|19169.86|19049.86|10
1641317220000|2022-01-04 17:27:00|19169.85|19049.85|19167.22|19047.22|19169.85|19049.85|19167.22|19047.22|10
1641317230000|2022-01-04 17:27:10|19165.79|19045.79|19161.73|19041.73|19166.07|19046.07|19161.73|19041.73|10
1641317240000|2022-01-04 17:27:20|19161.35|19041.35|19158.28|19038.28|19161.35|19041.35|19158.28|19038.28|9
1641317250000|2022-01-04 17:27:30|19157.77|19037.77|19156.83|19036.83|19157.77|19037.77|19156.83|19036.83|10
1641317260000|2022-01-04 17:27:40|19157.17|19037.17|19155.4|19035.4|19157.22|19037.22|19155.4|19035.4|9
1641317270000|2022-01-04 17:27:50|19155.39|19035.39|19152.66|19032.66|19155.39|19035.39|19152.66|19032.66|10
1641317280000|2022-01-04 17:28:00|19152.68|19032.68|19148.09|19028.09|19152.68|19032.68|19148.09|19028.09|10
1641317290000|2022-01-04 17:28:10|19148.24|19028.24|19145.81|19025.81|19148.24|19028.24|19145.81|19025.81|9
1641317300000|2022-01-04 17:28:20|19146.23|19026.23|19145.79|19025.79|19146.76|19026.76|19145.62|19025.62|10
1641317310000|2022-01-04 17:28:30|19145.74|19025.74|19144.68|19024.68|19145.74|19025.74|19144.5|19024.5|10
1641317320000|2022-01-04 17:28:40|19145.07|19025.07|19144.3|19024.3|19145.1|19025.1|19144.15|19024.15|10
1641317330000|2022-01-04 17:28:50|19144.35|19024.35|19146.01|19026.01|19146.01|19026.01|19144.09|19024.09|9
1641317340000|2022-01-04 17:29:00|19145.84|19025.84|19147.67|19027.67|19147.86|19027.86|19145.84|19025.84|10
1641317350000|2022-01-04 17:29:10|19147.77|19027.77|19147.44|19027.44|19148.43|19028.43|19147.44|19027.44|10
1641317360000|2022-01-04 17:29:20|19147.61|19027.61|19148.31|19028.31|19148.34|19028.34|19147.61|19027.61|10
1641317370000|2022-01-04 17:29:30|19148.23|19028.23|19150.48|19030.48|19150.48|19030.48|19148.04|19028.04|9
1641317380000|2022-01-04 17:29:40|19150.64|19030.64|19151.25|19031.25|19151.25|19031.25|19150.17|19030.17|9
1641317390000|2022-01-04 17:29:50|19150.96|19030.96|19151.28|19031.28|19151.29|19031.29|19150.46|19030.46|10
1641317400000|2022-01-04 17:30:00|19150.95|19030.95|19150.36|19030.36|19151.44|19031.44|19150.36|19030.36|10
1641317410000|2022-01-04 17:30:10|19150.5|19030.5|19151.29|19031.29|19151.39|19031.39|19150.5|19030.5|10
1641317420000|2022-01-04 17:30:20|19151.39|19031.39|19149.93|19029.93|19151.45|19031.45|19149.93|19029.93|10
1641317430000|2022-01-04 17:30:30|19149.9|19029.9|19148.51|19028.51|19149.9|19029.9|19147.51|19027.51|10
1641317440000|2022-01-04 17:30:40|19148.63|19028.63|19148.83|19028.83|19149.16|19029.16|19148.63|19028.63|9
1641317450000|2022-01-04 17:30:50|19148.68|19028.68|19148.08|19028.08|19149.07|19029.07|19148.08|19028.08|10
1641317460000|2022-01-04 17:31:00|19148.11|19028.11|19143.72|19023.72|19148.17|19028.17|19143.72|19023.72|10
1641317470000|2022-01-04 17:31:10|19142.16|19022.16|19135.67|19015.67|19142.16|19022.16|19135.67|19015.67|10
1641317480000|2022-01-04 17:31:20|19134.7|19014.7|19136.33|19016.33|19136.33|19016.33|19134.67|19014.67|9
1641317490000|2022-01-04 17:31:30|19136.48|19016.48|19138.22|19018.22|19138.22|19018.22|19136.48|19016.48|9
1641317500000|2022-01-04 17:31:40|19138.73|19018.73|19139.84|19019.84|19139.94|19019.94|19138.05|19018.05|10
1641317510000|2022-01-04 17:31:50|19140.03|19020.03|19143.02|19023.02|19143.31|19023.31|19140.03|19020.03|10
1641317520000|2022-01-04 17:32:00|19143.2|19023.2|19144.81|19024.81|19144.81|19024.81|19143.2|19023.2|10
1641317530000|2022-01-04 17:32:10|19144.15|19024.15|19149.24|19029.24|19149.24|19029.24|19144.15|19024.15|10
1641317540000|2022-01-04 17:32:20|19150.06|19030.06|19151.78|19031.78|19151.78|19031.78|19150.06|19030.06|10
1641317550000|2022-01-04 17:32:30|19152.39|19032.39|19153.8|19033.8|19153.8|19033.8|19152.39|19032.39|10
1641317560000|2022-01-04 17:32:40|19153.22|19033.22|19151.51|19031.51|19153.22|19033.22|19151.45|19031.45|10
1641317570000|2022-01-04 17:32:50|19151.26|19031.26|19150.96|19030.96|19151.26|19031.26|19150.49|19030.49|9
1641317580000|2022-01-04 17:33:00|19150.36|19030.36|19152.36|19032.36|19152.36|19032.36|19150.36|19030.36|10
1641317590000|2022-01-04 17:33:10|19151.63|19031.63|19151.37|19031.37|19152.83|19032.83|19151.37|19031.37|10
1641317600000|2022-01-04 17:33:20|19151.38|19031.38|19153.08|19033.08|19153.08|19033.08|19150.94|19030.94|10
1641317610000|2022-01-04 17:33:30|19153.71|19033.71|19154.36|19034.36|19154.64|19034.64|19153.71|19033.71|10
1641317620000|2022-01-04 17:33:40|19154.23|19034.23|19155.59|19035.59|19155.59|19035.59|19154.23|19034.23|10
1641317630000|2022-01-04 17:33:50|19154.52|19034.52|19155.68|19035.68|19155.68|19035.68|19154.4|19034.4|10
1641317640000|2022-01-04 17:34:00|19156.62|19036.62|19156.03|19036.03|19156.62|19036.62|19156.03|19036.03|9
1641317650000|2022-01-04 17:34:10|19156.19|19036.19|19154.82|19034.82|19156.19|19036.19|19154.5|19034.5|10
1641317660000|2022-01-04 17:34:20|19154.56|19034.56|19153.63|19033.63|19154.77|19034.77|19153.63|19033.63|10
1641317670000|2022-01-04 17:34:30|19152.91|19032.91|19150.3|19030.3|19152.91|19032.91|19149.98|19029.98|10
1641317680000|2022-01-04 17:34:40|19150.31|19030.31|19152.48|19032.48|19152.59|19032.59|19150.31|19030.31|10
1641317690000|2022-01-04 17:34:50|19151.99|19031.99|19153.42|19033.42|19153.42|19033.42|19151.99|19031.99|10
1641317700000|2022-01-04 17:35:00|19153.1|19033.1|19153.6|19033.6|19153.6|19033.6|19152.77|19032.77|10
1641317710000|2022-01-04 17:35:10|19153.86|19033.86|19154.14|19034.14|19154.5|19034.5|19153.86|19033.86|10
1641317720000|2022-01-04 17:35:20|19153.98|19033.98|19158.53|19038.53|19158.53|19038.53|19153.41|19033.41|10
1641317730000|2022-01-04 17:35:30|19158.69|19038.69|19166.02|19046.02|19166.02|19046.02|19158.69|19038.69|10
1641317740000|2022-01-04 17:35:40|19166.74|19046.74|19169.06|19049.06|19169.06|19049.06|19166.74|19046.74|10
1641317750000|2022-01-04 17:35:50|19168.8|19048.8|19173.07|19053.07|19173.07|19053.07|19168.8|19048.8|10
1641317760000|2022-01-04 17:36:00|19173.7|19053.7|19179.65|19059.65|19179.65|19059.65|19173.59|19053.59|10
1641317770000|2022-01-04 17:36:10|19179.68|19059.68|19180.94|19060.94|19181.04|19061.04|19179.68|19059.68|10
1641317780000|2022-01-04 17:36:20|19181.62|19061.62|19181.42|19061.42|19181.62|19061.62|19179.96|19059.96|10
1641317790000|2022-01-04 17:36:30|19181.44|19061.44|19181.26|19061.26|19181.44|19061.44|19180.55|19060.55|9
1641317800000|2022-01-04 17:36:40|19181.47|19061.47|19180.99|19060.99|19181.56|19061.56|19180.99|19060.99|10
1641317810000|2022-01-04 17:36:50|19181.17|19061.17|19180.92|19060.92|19181.59|19061.59|19180.92|19060.92|9
1641317820000|2022-01-04 17:37:00|19181.07|19061.07|19180.22|19060.22|19181.07|19061.07|19179.69|19059.69|10
1641317830000|2022-01-04 17:37:10|19181.05|19061.05|19184.66|19064.66|19184.66|19064.66|19181.05|19061.05|9
1641317840000|2022-01-04 17:37:20|19185.54|19065.54|19188.08|19068.08|19188.08|19068.08|19185.54|19065.54|10
1641317850000|2022-01-04 17:37:30|19187.9|19067.9|19188.7|19068.7|19189.08|19069.08|19187.6|19067.6|9
1641317860000|2022-01-04 17:37:40|19188.83|19068.83|19189.01|19069.01|19189.24|19069.24|19188.35|19068.35|10
1641317870000|2022-01-04 17:37:50|19188.32|19068.32|19189.16|19069.16|19189.16|19069.16|19187.87|19067.87|10
1641317880000|2022-01-04 17:38:00|19190.29|19070.29|19193.65|19073.65|19193.95|19073.95|19190.29|19070.29|10
1641317890000|2022-01-04 17:38:10|19194.19|19074.19|19193.94|19073.94|19194.97|19074.97|19193.94|19073.94|10
1641317900000|2022-01-04 17:38:20|19193.51|19073.51|19194.83|19074.83|19195.36|19075.36|19193.51|19073.51|10
1641317910000|2022-01-04 17:38:30|19194.91|19074.91|19195.38|19075.38|19195.38|19075.38|19194.53|19074.53|10
1641317920000|2022-01-04 17:38:40|19195.61|19075.61|19196.69|19076.69|19196.79|19076.79|19195.54|19075.54|10
1641317930000|2022-01-04 17:38:50|19196.91|19076.91|19196.47|19076.47|19197.4|19077.4|19196.47|19076.47|9
1641317940000|2022-01-04 17:39:00|19196.48|19076.48|19198.22|19078.22|19198.22|19078.22|19196.48|19076.48|10
1641317950000|2022-01-04 17:39:10|19198.49|19078.49|19199.85|19079.85|19199.85|19079.85|19198.49|19078.49|10
1641317960000|2022-01-04 17:39:20|19199.9|19079.9|19198.1|19078.1|19200.09|19080.09|19198.1|19078.1|10
1641317970000|2022-01-04 17:39:30|19197.38|19077.38|19196.65|19076.65|19197.51|19077.51|19196.06|19076.06|10
1641317980000|2022-01-04 17:39:40|19196.69|19076.69|19197.19|19077.19|19197.19|19077.19|19196.62|19076.62|9
1641317990000|2022-01-04 17:39:50|19197.08|19077.08|19196.55|19076.55|19197.7|19077.7|19196.55|19076.55|10
1641318000000|2022-01-04 17:40:00|19196.71|19076.71|19197.51|19077.51|19197.98|19077.98|19196.7|19076.7|10
1641318010000|2022-01-04 17:40:10|19197.43|19077.43|19198.45|19078.45|19198.45|19078.45|19197.43|19077.43|10
1641318020000|2022-01-04 17:40:20|19198.61|19078.61|19198.03|19078.03|19199.08|19079.08|19197.88|19077.88|10
1641318030000|2022-01-04 17:40:30|19198.08|19078.08|19200.89|19080.89|19200.89|19080.89|19198.08|19078.08|10
1641318040000|2022-01-04 17:40:40|19201.28|19081.28|19201.75|19081.75|19202.04|19082.04|19201.28|19081.28|10
1641318050000|2022-01-04 17:40:50|19202.66|19082.66|19200.9|19080.9|19202.66|19082.66|19200.9|19080.9|10
1641318060000|2022-01-04 17:41:00|19200.45|19080.45|19198.66|19078.66|19200.45|19080.45|19198.24|19078.24|10
1641318070000|2022-01-04 17:41:10|19198.88|19078.88|19197.21|19077.21|19198.88|19078.88|19197.21|19077.21|10
1641318080000|2022-01-04 17:41:20|19196.98|19076.98|19196.79|19076.79|19197.09|19077.09|19196.7|19076.7|10
1641318090000|2022-01-04 17:41:30|19196.73|19076.73|19196.4|19076.4|19196.79|19076.79|19196.07|19076.07|10
1641318100000|2022-01-04 17:41:40|19196.18|19076.18|19193.74|19073.74|19196.2|19076.2|19193.74|19073.74|9
1641318110000|2022-01-04 17:41:50|19193.47|19073.47|19194.63|19074.63|19194.63|19074.63|19193.3|19073.3|10
1641318120000|2022-01-04 17:42:00|19195.28|19075.28|19195.53|19075.53|19195.53|19075.53|19195.14|19075.14|10
1641318130000|2022-01-04 17:42:10|19195.32|19075.32|19195.47|19075.47|19195.96|19075.96|19194.67|19074.67|10
1641318140000|2022-01-04 17:42:20|19195.41|19075.41|19195.31|19075.31|19195.54|19075.54|19195.09|19075.09|10
1641318150000|2022-01-04 17:42:30|19195.41|19075.41|19192.94|19072.94|19195.62|19075.62|19192.94|19072.94|10
1641318160000|2022-01-04 17:42:40|19192.26|19072.26|19191.19|19071.19|19192.26|19072.26|19191.19|19071.19|9
1641318170000|2022-01-04 17:42:50|19191.07|19071.07|19190.53|19070.53|19191.07|19071.07|19190.53|19070.53|9
1641318180000|2022-01-04 17:43:00|19190.64|19070.64|19190.07|19070.07|19190.76|19070.76|19190|19070|10
1641318190000|2022-01-04 17:43:10|19190|19070|19189.34|19069.34|19190.66|19070.66|19188.8|19068.8|9
1641318200000|2022-01-04 17:43:20|19189.48|19069.48|19189.5|19069.5|19189.59|19069.59|19188.73|19068.73|10
1641318210000|2022-01-04 17:43:30|19188.98|19068.98|19187.91|19067.91|19188.98|19068.98|19187.5|19067.5|10
1641318220000|2022-01-04 17:43:40|19188.53|19068.53|19191.02|19071.02|19191.02|19071.02|19188.53|19068.53|10
1641318230000|2022-01-04 17:43:50|19190.87|19070.87|19191.32|19071.32|19191.32|19071.32|19190.74|19070.74|9
1641318240000|2022-01-04 17:44:00|19191.29|19071.29|19192.72|19072.72|19192.72|19072.72|19191.15|19071.15|10
1641318250000|2022-01-04 17:44:10|19192.7|19072.7|19193.17|19073.17|19194.24|19074.24|19192.63|19072.63|10
1641318260000|2022-01-04 17:44:20|19193.55|19073.55|19193.56|19073.56|19193.56|19073.56|19192.57|19072.57|10
1641318270000|2022-01-04 17:44:30|19193.7|19073.7|19193.45|19073.45|19193.76|19073.76|19193.45|19073.45|10
1641318280000|2022-01-04 17:44:40|19193.55|19073.55|19193.14|19073.14|19193.79|19073.79|19193.14|19073.14|10
1641318290000|2022-01-04 17:44:50|19193.02|19073.02|19189.72|19069.72|19193.02|19073.02|19189.53|19069.53|10
1641318300000|2022-01-04 17:45:00|19189.3|19069.3|19187.27|19067.27|19189.3|19069.3|19187.27|19067.27|10
1641318310000|2022-01-04 17:45:10|19187.44|19067.44|19186.11|19066.11|19187.44|19067.44|19186.11|19066.11|10
1641318320000|2022-01-04 17:45:20|19185.77|19065.77|19185.1|19065.1|19185.77|19065.77|19184.97|19064.97|10
1641318330000|2022-01-04 17:45:30|19185.02|19065.02|19185.82|19065.82|19185.89|19065.89|19184.86|19064.86|10
1641318340000|2022-01-04 17:45:40|19186.36|19066.36|19185.91|19065.91|19186.42|19066.42|19185.25|19065.25|10
1641318350000|2022-01-04 17:45:50|19185.71|19065.71|19184.41|19064.41|19185.71|19065.71|19184.41|19064.41|10
1641318360000|2022-01-04 17:46:00|19184.15|19064.15|19182.33|19062.33|19184.15|19064.15|19182.33|19062.33|10
1641318370000|2022-01-04 17:46:10|19182.16|19062.16|19181.01|19061.01|19182.66|19062.66|19181.01|19061.01|10
1641318380000|2022-01-04 17:46:20|19181.06|19061.06|19180.67|19060.67|19181.06|19061.06|19180.42|19060.42|10
1641318390000|2022-01-04 17:46:30|19180.44|19060.44|19179.56|19059.56|19180.44|19060.44|19179.56|19059.56|9
1641318400000|2022-01-04 17:46:40|19179.72|19059.72|19178.63|19058.63|19179.91|19059.91|19178.63|19058.63|10
1641318410000|2022-01-04 17:46:50|19178|19058|19177.76|19057.76|19178|19058|19177.55|19057.55|10
1641318420000|2022-01-04 17:47:00|19177.84|19057.84|19177.63|19057.63|19177.92|19057.92|19177.62|19057.62|9
1641318430000|2022-01-04 17:47:10|19177.81|19057.81|19177.8|19057.8|19177.81|19057.81|19176.4|19056.4|10
1641318440000|2022-01-04 17:47:20|19177.74|19057.74|19177.93|19057.93|19177.96|19057.96|19177.16|19057.16|10
1641318450000|2022-01-04 17:47:30|19177.49|19057.49|19179.27|19059.27|19179.27|19059.27|19177.49|19057.49|10
1641318460000|2022-01-04 17:47:40|19179.32|19059.32|19180.41|19060.41|19180.61|19060.61|19179.24|19059.24|9
1641318470000|2022-01-04 17:47:50|19180.78|19060.78|19181|19061|19181.74|19061.74|19180.78|19060.78|10
1641318480000|2022-01-04 17:48:00|19180.68|19060.68|19179.53|19059.53|19180.81|19060.81|19179.45|19059.45|10
1641318490000|2022-01-04 17:48:10|19179.64|19059.64|19176.57|19056.57|19179.64|19059.64|19176.57|19056.57|10
1641318500000|2022-01-04 17:48:20|19176.62|19056.62|19175.27|19055.27|19176.62|19056.62|19175.27|19055.27|10
1641318510000|2022-01-04 17:48:30|19175.12|19055.12|19170.46|19050.46|19175.32|19055.32|19170.46|19050.46|10
1641318520000|2022-01-04 17:48:40|19170.44|19050.44|19169.87|19049.87|19170.59|19050.59|19169.87|19049.87|10
1641318530000|2022-01-04 17:48:50|19169.55|19049.55|19168.74|19048.74|19169.55|19049.55|19168.56|19048.56|10
1641318540000|2022-01-04 17:49:00|19168.67|19048.67|19168.62|19048.62|19168.91|19048.91|19168.08|19048.08|10
1641318550000|2022-01-04 17:49:10|19168.47|19048.47|19167.96|19047.96|19168.56|19048.56|19167.93|19047.93|10
1641318560000|2022-01-04 17:49:20|19167.88|19047.88|19167.64|19047.64|19167.95|19047.95|19167.21|19047.21|10
1641318570000|2022-01-04 17:49:30|19167.37|19047.37|19166.36|19046.36|19167.37|19047.37|19166.08|19046.08|10
1641318580000|2022-01-04 17:49:40|19166.23|19046.23|19165.66|19045.66|19166.26|19046.26|19165.35|19045.35|10
1641318590000|2022-01-04 17:49:50|19165.93|19045.93|19167.68|19047.68|19167.68|19047.68|19165.93|19045.93|10
1641318600000|2022-01-04 17:50:00|19168.24|19048.24|19169.28|19049.28|19169.28|19049.28|19167.89|19047.89|10
1641318610000|2022-01-04 17:50:10|19169.33|19049.33|19170.31|19050.31|19170.31|19050.31|19169.3|19049.3|10
1641318620000|2022-01-04 17:50:20|19170.04|19050.04|19170.63|19050.63|19170.63|19050.63|19169.88|19049.88|8
1641318630000|2022-01-04 17:50:30|19170.6|19050.6|19170.23|19050.23|19170.87|19050.87|19170.04|19050.04|10
1641318640000|2022-01-04 17:50:40|19170.22|19050.22|19169.05|19049.05|19170.34|19050.34|19169.05|19049.05|10
1641318650000|2022-01-04 17:50:50|19168.99|19048.99|19167.68|19047.68|19168.99|19048.99|19166.78|19046.78|10
1641318660000|2022-01-04 17:51:00|19167.52|19047.52|19166.28|19046.28|19167.54|19047.54|19166.28|19046.28|10
1641318670000|2022-01-04 17:51:10|19165.79|19045.79|19164.94|19044.94|19166.42|19046.42|19164.94|19044.94|10
1641318680000|2022-01-04 17:51:20|19164.73|19044.73|19162.3|19042.3|19164.73|19044.73|19162.09|19042.09|10
1641318690000|2022-01-04 17:51:30|19162.49|19042.49|19161.75|19041.75|19162.49|19042.49|19161.39|19041.39|10
1641318700000|2022-01-04 17:51:40|19161.68|19041.68|19160.63|19040.63|19161.68|19041.68|19160.63|19040.63|9
1641318710000|2022-01-04 17:51:50|19160.55|19040.55|19160.57|19040.57|19160.75|19040.75|19160.5|19040.5|8
1641318720000|2022-01-04 17:52:00|19160.59|19040.59|19159.93|19039.93|19161.03|19041.03|19159.93|19039.93|10
1641318730000|2022-01-04 17:52:10|19160.06|19040.06|19160.82|19040.82|19160.82|19040.82|19159.86|19039.86|10
1641318740000|2022-01-04 17:52:20|19161|19041|19160.59|19040.59|19161.37|19041.37|19160.44|19040.44|10
1641318750000|2022-01-04 17:52:30|19160.88|19040.88|19159.13|19039.13|19160.88|19040.88|19159.13|19039.13|10
1641318760000|2022-01-04 17:52:40|19158.58|19038.58|19157.25|19037.25|19158.58|19038.58|19157.08|19037.08|10
1641318770000|2022-01-04 17:52:50|19156.74|19036.74|19155.35|19035.35|19156.83|19036.83|19155.35|19035.35|10
1641318780000|2022-01-04 17:53:00|19155.12|19035.12|19153.08|19033.08|19155.12|19035.12|19152.14|19032.14|10
1641318790000|2022-01-04 17:53:10|19152.98|19032.98|19153.36|19033.36|19153.48|19033.48|19152.65|19032.65|10
1641318800000|2022-01-04 17:53:20|19152.59|19032.59|19150.94|19030.94|19152.67|19032.67|19150.37|19030.37|10
1641318810000|2022-01-04 17:53:30|19150.64|19030.64|19148.85|19028.85|19150.64|19030.64|19148.85|19028.85|9
1641318820000|2022-01-04 17:53:40|19148.16|19028.16|19145.87|19025.87|19148.19|19028.19|19145.87|19025.87|10
1641318830000|2022-01-04 17:53:50|19145.02|19025.02|19138.51|19018.51|19145.02|19025.02|19138.51|19018.51|10
1641318840000|2022-01-04 17:54:00|19137.85|19017.85|19137.38|19017.38|19137.85|19017.85|19136.99|19016.99|9
1641318850000|2022-01-04 17:54:10|19137.66|19017.66|19138.44|19018.44|19138.47|19018.47|19137.53|19017.53|10
1641318860000|2022-01-04 17:54:20|19138.66|19018.66|19137.14|19017.14|19138.89|19018.89|19137.14|19017.14|10
1641318870000|2022-01-04 17:54:30|19136.39|19016.39|19133.44|19013.44|19136.39|19016.39|19133.44|19013.44|10
1641318880000|2022-01-04 17:54:40|19133.4|19013.4|19132.61|19012.61|19133.4|19013.4|19132.45|19012.45|10
1641318890000|2022-01-04 17:54:50|19132.14|19012.14|19132.37|19012.37|19132.37|19012.37|19131.46|19011.46|10
1641318900000|2022-01-04 17:55:00|19132.53|19012.53|19133.01|19013.01|19133.28|19013.28|19132.53|19012.53|10
1641318910000|2022-01-04 17:55:10|19132.71|19012.71|19132.18|19012.18|19132.72|19012.72|19132.16|19012.16|10
1641318920000|2022-01-04 17:55:20|19132.11|19012.11|19132.41|19012.41|19132.61|19012.61|19132.11|19012.11|9
1641318930000|2022-01-04 17:55:30|19132.2|19012.2|19131.21|19011.21|19132.2|19012.2|19131.21|19011.21|9
1641318940000|2022-01-04 17:55:40|19130.75|19010.75|19129.32|19009.32|19130.75|19010.75|19129.32|19009.32|10
1641318950000|2022-01-04 17:55:50|19129.28|19009.28|19128.17|19008.17|19129.39|19009.39|19128.04|19008.04|9
1641318960000|2022-01-04 17:56:00|19128.29|19008.29|19126.91|19006.91|19128.29|19008.29|19126.91|19006.91|10
1641318970000|2022-01-04 17:56:10|19126.85|19006.85|19125.67|19005.67|19126.85|19006.85|19125.28|19005.28|10
1641318980000|2022-01-04 17:56:20|19125.18|19005.18|19121.31|19001.31|19125.18|19005.18|19121.31|19001.31|10
1641318990000|2022-01-04 17:56:30|19121.06|19001.06|19115.81|18995.81|19121.06|19001.06|19115.81|18995.81|10
1641319000000|2022-01-04 17:56:40|19115.18|18995.18|19110.8|18990.8|19115.18|18995.18|19110.8|18990.8|10
1641319010000|2022-01-04 17:56:50|19110.66|18990.66|19110.57|18990.57|19111.25|18991.25|19110.5|18990.5|10
1641319020000|2022-01-04 17:57:00|19110.34|18990.34|19110.28|18990.28|19110.37|18990.37|19110|18990|9
1641319030000|2022-01-04 17:57:10|19110.77|18990.77|19110.2|18990.2|19110.85|18990.85|19110.16|18990.16|10
1641319040000|2022-01-04 17:57:20|19109.87|18989.87|19109.01|18989.01|19109.87|18989.87|19108.95|18988.95|8
1641319050000|2022-01-04 17:57:30|19108.5|18988.5|19107.63|18987.63|19108.5|18988.5|19107.63|18987.63|10
1641319060000|2022-01-04 17:57:40|19107.83|18987.83|19107.18|18987.18|19107.89|18987.89|19107.18|18987.18|10
1641319070000|2022-01-04 17:57:50|19107.06|18987.06|19104.55|18984.55|19107.19|18987.19|19104.55|18984.55|10
1641319080000|2022-01-04 17:58:00|19104.59|18984.59|19103.34|18983.34|19104.59|18984.59|19103.34|18983.34|10
1641319090000|2022-01-04 17:58:10|19103.59|18983.59|19104|18984|19105.22|18985.22|19103.58|18983.58|10
1641319100000|2022-01-04 17:58:20|19103.28|18983.28|19095.55|18975.55|19103.28|18983.28|19095.28|18975.28|10
1641319110000|2022-01-04 17:58:30|19096.98|18976.98|19092.93|18972.93|19097.32|18977.32|19092.93|18972.93|10
1641319120000|2022-01-04 17:58:40|19091.66|18971.66|19081.37|18961.37|19091.66|18971.66|19081.37|18961.37|10
1641319130000|2022-01-04 17:58:50|19080.18|18960.18|19076.03|18956.03|19080.18|18960.18|19076.03|18956.03|10
1641319140000|2022-01-04 17:59:00|19076.33|18956.33|19076.47|18956.47|19076.97|18956.97|19075.11|18955.11|10
1641319150000|2022-01-04 17:59:10|19077.36|18957.36|19070.73|18950.73|19077.36|18957.36|19070.73|18950.73|10
1641319160000|2022-01-04 17:59:20|19070.02|18950.02|19062.77|18942.77|19070.02|18950.02|19062.77|18942.77|10
1641319170000|2022-01-04 17:59:30|19062.99|18942.99|19058.34|18938.34|19063.18|18943.18|19058.11|18938.11|10
1641319180000|2022-01-04 17:59:40|19058.63|18938.63|19057.93|18937.93|19059.88|18939.88|19057.65|18937.65|10
1641319190000|2022-01-04 17:59:50|19057.82|18937.82|19057.7|18937.7|19058.02|18938.02|19057.69|18937.69|10
1641319200000|2022-01-04 18:00:00|19057.87|18937.87|19059.19|18939.19|19059.19|18939.19|19057.87|18937.87|9
1641319210000|2022-01-04 18:00:10|19059.08|18939.08|19059.42|18939.42|19061.22|18941.22|19059.08|18939.08|10
1641319220000|2022-01-04 18:00:20|19060.05|18940.05|19060.44|18940.44|19060.58|18940.58|19060.05|18940.05|10
1641319230000|2022-01-04 18:00:30|19060.51|18940.51|19056.37|18936.37|19060.51|18940.51|19056.34|18936.34|10
1641319240000|2022-01-04 18:00:40|19056.4|18936.4|19056.13|18936.13|19056.4|18936.4|19055.39|18935.39|10
1641319250000|2022-01-04 18:00:50|19056.21|18936.21|19056.16|18936.16|19057.96|18937.96|19055.8|18935.8|10
1641319260000|2022-01-04 18:01:00|19055.48|18935.48|19054.08|18934.08|19055.62|18935.62|19054.01|18934.01|10
1641319270000|2022-01-04 18:01:10|19055.7|18935.7|19056.95|18936.95|19056.95|18936.95|19055.5|18935.5|10
1641319280000|2022-01-04 18:01:20|19057.05|18937.05|19059.58|18939.58|19059.87|18939.87|19057.05|18937.05|10
1641319290000|2022-01-04 18:01:30|19059.7|18939.7|19061.97|18941.97|19061.97|18941.97|19059.7|18939.7|10
1641319300000|2022-01-04 18:01:40|19061.07|18941.07|19062.65|18942.65|19062.65|18942.65|19061|18941|10
1641319310000|2022-01-04 18:01:50|19062.95|18942.95|19064.83|18944.83|19064.92|18944.92|19062.77|18942.77|10
1641319320000|2022-01-04 18:02:00|19064.91|18944.91|19066.11|18946.11|19066.11|18946.11|19064.62|18944.62|10
1641319330000|2022-01-04 18:02:10|19066|18946|19071.58|18951.58|19071.58|18951.58|19065.93|18945.93|10
1641319340000|2022-01-04 18:02:20|19071.73|18951.73|19076.79|18956.79|19076.79|18956.79|19071.73|18951.73|10
1641319350000|2022-01-04 18:02:30|19076.77|18956.77|19080.38|18960.38|19080.4|18960.4|19076.77|18956.77|10
1641319360000|2022-01-04 18:02:40|19081.18|18961.18|19086.86|18966.86|19086.86|18966.86|19081.18|18961.18|10
1641319370000|2022-01-04 18:02:50|19087.08|18967.08|19088.5|18968.5|19088.83|18968.83|19087.08|18967.08|10
1641319380000|2022-01-04 18:03:00|19088.67|18968.67|19090.16|18970.16|19090.16|18970.16|19088.67|18968.67|10
1641319390000|2022-01-04 18:03:10|19089.88|18969.88|19087.4|18967.4|19089.88|18969.88|19087.4|18967.4|10
1641319400000|2022-01-04 18:03:20|19086.56|18966.56|19079.91|18959.91|19086.56|18966.56|19079.38|18959.38|10
1641319410000|2022-01-04 18:03:30|19079.98|18959.98|19080.84|18960.84|19080.85|18960.85|19079.51|18959.51|10
1641319420000|2022-01-04 18:03:40|19081.13|18961.13|19080.05|18960.05|19081.13|18961.13|19080.02|18960.02|10
1641319430000|2022-01-04 18:03:50|19079.99|18959.99|19080.86|18960.86|19080.96|18960.96|19079.66|18959.66|10
1641319440000|2022-01-04 18:04:00|19080.48|18960.48|19076.52|18956.52|19080.48|18960.48|19076.49|18956.49|10
1641319450000|2022-01-04 18:04:10|19076.2|18956.2|19076.35|18956.35|19076.44|18956.44|19075.09|18955.09|9
1641319460000|2022-01-04 18:04:20|19076.76|18956.76|19078.08|18958.08|19078.43|18958.43|19076.76|18956.76|10
1641319470000|2022-01-04 18:04:30|19077.5|18957.5|19076.65|18956.65|19077.5|18957.5|19076.5|18956.5|10
1641319480000|2022-01-04 18:04:40|19076.81|18956.81|19075.56|18955.56|19076.9|18956.9|19075.18|18955.18|10
1641319490000|2022-01-04 18:04:50|19074.81|18954.81|19075.66|18955.66|19076.16|18956.16|19074.81|18954.81|10
1641319500000|2022-01-04 18:05:00|19075.81|18955.81|19071.63|18951.63|19075.81|18955.81|19071.63|18951.63|10
1641319510000|2022-01-04 18:05:10|19070.69|18950.69|19067.49|18947.49|19070.69|18950.69|19067.23|18947.23|10
1641319520000|2022-01-04 18:05:20|19067.25|18947.25|19073.18|18953.18|19073.18|18953.18|19067.25|18947.25|10
1641319530000|2022-01-04 18:05:30|19075.26|18955.26|19078.49|18958.49|19078.49|18958.49|19075.26|18955.26|10
1641319540000|2022-01-04 18:05:40|19078.86|18958.86|19078.89|18958.89|19078.89|18958.89|19078.32|18958.32|10
1641319550000|2022-01-04 18:05:50|19079.14|18959.14|19079.16|18959.16|19079.52|18959.52|19078.37|18958.37|10
1641319560000|2022-01-04 18:06:00|19079.07|18959.07|19079.99|18959.99|19079.99|18959.99|19078.84|18958.84|10
1641319570000|2022-01-04 18:06:10|19080.07|18960.07|19082.92|18962.92|19082.92|18962.92|19080.07|18960.07|10
1641319580000|2022-01-04 18:06:20|19083.13|18963.13|19087.84|18967.84|19087.84|18967.84|19083.13|18963.13|10
1641319590000|2022-01-04 18:06:30|19087.89|18967.89|19090.21|18970.21|19090.21|18970.21|19087.89|18967.89|10
1641319600000|2022-01-04 18:06:40|19090.37|18970.37|19092.11|18972.11|19092.74|18972.74|19090.37|18970.37|10
1641319610000|2022-01-04 18:06:50|19092.35|18972.35|19094.74|18974.74|19094.74|18974.74|19092.35|18972.35|10
1641319620000|2022-01-04 18:07:00|19094.97|18974.97|19097.97|18977.97|19097.97|18977.97|19094.97|18974.97|10
1641319630000|2022-01-04 18:07:10|19098.4|18978.4|19099.34|18979.34|19099.34|18979.34|19098.36|18978.36|10
1641319640000|2022-01-04 18:07:20|19099.36|18979.36|19103.5|18983.5|19103.5|18983.5|19099.36|18979.36|10
1641319650000|2022-01-04 18:07:30|19104.33|18984.33|19103.07|18983.07|19104.95|18984.95|19103.07|18983.07|10
1641319660000|2022-01-04 18:07:40|19103.13|18983.13|19103.63|18983.63|19103.91|18983.91|19102.7|18982.7|10
1641319670000|2022-01-04 18:07:50|19103.64|18983.64|19106.31|18986.31|19106.31|18986.31|19103.64|18983.64|10
1641319680000|2022-01-04 18:08:00|19106.93|18986.93|19106.98|18986.98|19107.4|18987.4|19106.48|18986.48|10
1641319690000|2022-01-04 18:08:10|19106.86|18986.86|19106.84|18986.84|19106.91|18986.91|19105.81|18985.81|10
1641319700000|2022-01-04 18:08:20|19107.54|18987.54|19111.71|18991.71|19111.71|18991.71|19107.54|18987.54|10
1641319710000|2022-01-04 18:08:30|19112.66|18992.66|19116.9|18996.9|19117.12|18997.12|19112.66|18992.66|10
1641319720000|2022-01-04 18:08:40|19117.24|18997.24|19122.82|19002.82|19122.82|19002.82|19117.24|18997.24|10
1641319730000|2022-01-04 18:08:50|19122.57|19002.57|19122.92|19002.92|19122.93|19002.93|19121.57|19001.57|10
1641319740000|2022-01-04 18:09:00|19123.35|19003.35|19124.4|19004.4|19124.4|19004.4|19123.23|19003.23|9
1641319750000|2022-01-04 18:09:10|19124.63|19004.63|19123.15|19003.15|19124.63|19004.63|19123.15|19003.15|10
1641319760000|2022-01-04 18:09:20|19122.79|19002.79|19123.15|19003.15|19123.21|19003.21|19122.1|19002.1|9
1641319770000|2022-01-04 18:09:30|19123.02|19003.02|19122.38|19002.38|19123.03|19003.03|19122.38|19002.38|10
1641319780000|2022-01-04 18:09:40|19122.36|19002.36|19122.91|19002.91|19122.98|19002.98|19122.23|19002.23|10
1641319790000|2022-01-04 18:09:50|19123.05|19003.05|19123.8|19003.8|19123.8|19003.8|19123.02|19003.02|10
1641319800000|2022-01-04 18:10:00|19124.14|19004.14|19123.31|19003.31|19124.41|19004.41|19123.04|19003.04|10
1641319810000|2022-01-04 18:10:10|19123.01|19003.01|19118.49|18998.49|19123.01|19003.01|19118.49|18998.49|10
1641319820000|2022-01-04 18:10:20|19118.36|18998.36|19116.52|18996.52|19118.66|18998.66|19116.38|18996.38|10
1641319830000|2022-01-04 18:10:30|19116.28|18996.28|19113.72|18993.72|19116.28|18996.28|19113.53|18993.53|9
1641319840000|2022-01-04 18:10:40|19114.37|18994.37|19111.46|18991.46|19114.37|18994.37|19111.46|18991.46|10
1641319850000|2022-01-04 18:10:50|19111.52|18991.52|19109.45|18989.45|19112.1|18992.1|19109.45|18989.45|10
1641319860000|2022-01-04 18:11:00|19108.97|18988.97|19109.55|18989.55|19109.55|18989.55|19108.53|18988.53|10
1641319870000|2022-01-04 18:11:10|19110.02|18990.02|19109.26|18989.26|19110.1|18990.1|19109.26|18989.26|10
1641319880000|2022-01-04 18:11:20|19108.97|18988.97|19106.58|18986.58|19108.97|18988.97|19106.58|18986.58|10
1641319890000|2022-01-04 18:11:30|19106.56|18986.56|19105.64|18985.64|19106.6|18986.6|19105.31|18985.31|10
1641319900000|2022-01-04 18:11:40|19105.59|18985.59|19105.73|18985.73|19105.82|18985.82|19105.11|18985.11|10
1641319910000|2022-01-04 18:11:50|19106.07|18986.07|19108.16|18988.16|19108.16|18988.16|19106.07|18986.07|10
1641319920000|2022-01-04 18:12:00|19109.82|18989.82|19114.85|18994.85|19114.85|18994.85|19109.82|18989.82|10
1641319930000|2022-01-04 18:12:10|19114.49|18994.49|19117.38|18997.38|19117.68|18997.68|19114.49|18994.49|10
1641319940000|2022-01-04 18:12:20|19117.86|18997.86|19117.4|18997.4|19118.95|18998.95|19117.4|18997.4|10
1641319950000|2022-01-04 18:12:30|19117.36|18997.36|19117.52|18997.52|19117.52|18997.52|19116.23|18996.23|10
1641319960000|2022-01-04 18:12:40|19117.61|18997.61|19117.84|18997.84|19117.85|18997.85|19117.51|18997.51|9
1641319970000|2022-01-04 18:12:50|19117.63|18997.63|19116.97|18996.97|19117.79|18997.79|19116.41|18996.41|10
1641319980000|2022-01-04 18:13:00|19117.16|18997.16|19118.12|18998.12|19118.12|18998.12|19117.08|18997.08|10
1641319990000|2022-01-04 18:13:10|19118.24|18998.24|19120.14|19000.14|19120.14|19000.14|19118.24|18998.24|10
1641320000000|2022-01-04 18:13:20|19120.12|19000.12|19121.53|19001.53|19121.55|19001.55|19120.12|19000.12|9
1641320010000|2022-01-04 18:13:30|19122.63|19002.63|19123.54|19003.54|19123.54|19003.54|19122.63|19002.63|10
1641320020000|2022-01-04 18:13:40|19123.39|19003.39|19124.25|19004.25|19124.53|19004.53|19123.39|19003.39|10
1641320030000|2022-01-04 18:13:50|19124.26|19004.26|19122.4|19002.4|19124.26|19004.26|19122.4|19002.4|9
1641320040000|2022-01-04 18:14:00|19122.03|19002.03|19119.11|18999.11|19122.18|19002.18|19119.11|18999.11|10
1641320050000|2022-01-04 18:14:10|19117.59|18997.59|19112.43|18992.43|19117.59|18997.59|19112.43|18992.43|10
1641320060000|2022-01-04 18:14:20|19111.27|18991.27|19109.06|18989.06|19111.27|18991.27|19108.48|18988.48|10
1641320070000|2022-01-04 18:14:30|19109.57|18989.57|19110.98|18990.98|19111.62|18991.62|19109.57|18989.57|10
1641320080000|2022-01-04 18:14:40|19110.86|18990.86|19109.09|18989.09|19110.86|18990.86|19109.03|18989.03|9
1641320090000|2022-01-04 18:14:50|19108.83|18988.83|19106.69|18986.69|19108.83|18988.83|19106.69|18986.69|10
1641320100000|2022-01-04 18:15:00|19106.68|18986.68|19107.44|18987.44|19107.44|18987.44|19106.17|18986.17|10
1641320110000|2022-01-04 18:15:10|19108.1|18988.1|19110.46|18990.46|19110.56|18990.56|19108.1|18988.1|10
1641320120000|2022-01-04 18:15:20|19110.83|18990.83|19111.14|18991.14|19111.59|18991.59|19110.53|18990.53|10
1641320130000|2022-01-04 18:15:30|19111.21|18991.21|19113.09|18993.09|19113.19|18993.19|19111.17|18991.17|10
1641320140000|2022-01-04 18:15:40|19112.83|18992.83|19112.93|18992.93|19113.06|18993.06|19112.58|18992.58|10
1641320150000|2022-01-04 18:15:50|19113.58|18993.58|19111.99|18991.99|19113.58|18993.58|19111.99|18991.99|9
1641320160000|2022-01-04 18:16:00|19111.98|18991.98|19113.9|18993.9|19113.9|18993.9|19111.93|18991.93|9
1641320170000|2022-01-04 18:16:10|19113.64|18993.64|19109.98|18989.98|19113.83|18993.83|19109.98|18989.98|10
1641320180000|2022-01-04 18:16:20|19109.88|18989.88|19109.42|18989.42|19109.88|18989.88|19108.86|18988.86|10
1641320190000|2022-01-04 18:16:30|19108.88|18988.88|19108.6|18988.6|19109.37|18989.37|19107.27|18987.27|10
1641320200000|2022-01-04 18:16:40|19108.64|18988.64|19108.11|18988.11|19108.7|18988.7|19107.79|18987.79|10
1641320210000|2022-01-04 18:16:50|19108.46|18988.46|19110.02|18990.02|19110.02|18990.02|19108.39|18988.39|10
1641320220000|2022-01-04 18:17:00|19111.29|18991.29|19109.67|18989.67|19111.68|18991.68|19108.26|18988.26|10
1641320230000|2022-01-04 18:17:10|19109.73|18989.73|19102.56|18982.56|19109.73|18989.73|19102.56|18982.56|10
1641320240000|2022-01-04 18:17:20|19102.2|18982.2|19100.8|18980.8|19102.2|18982.2|19100.8|18980.8|10
1641320250000|2022-01-04 18:17:30|19100.68|18980.68|19097.55|18977.55|19100.68|18980.68|19097.55|18977.55|10
1641320260000|2022-01-04 18:17:40|19097.58|18977.58|19097.84|18977.84|19098.24|18978.24|19096.4|18976.4|10
1641320270000|2022-01-04 18:17:50|19097.61|18977.61|19099.42|18979.42|19099.42|18979.42|19097.61|18977.61|10
1641320280000|2022-01-04 18:18:00|19099.55|18979.55|19101.4|18981.4|19101.4|18981.4|19098.92|18978.92|10
1641320290000|2022-01-04 18:18:10|19101.38|18981.38|19103.17|18983.17|19103.17|18983.17|19101.38|18981.38|10
1641320300000|2022-01-04 18:18:20|19103.2|18983.2|19102.78|18982.78|19103.41|18983.41|19102.39|18982.39|10
1641320310000|2022-01-04 18:18:30|19102.79|18982.79|19101.76|18981.76|19102.79|18982.79|19101.28|18981.28|10
1641320320000|2022-01-04 18:18:40|19101.67|18981.67|19100.25|18980.25|19101.69|18981.69|19100.25|18980.25|10
1641320330000|2022-01-04 18:18:50|19100.24|18980.24|19093.67|18973.67|19100.24|18980.24|19093.67|18973.67|10
1641320340000|2022-01-04 18:19:00|19093.76|18973.76|19094.56|18974.56|19094.56|18974.56|19093.76|18973.76|10
1641320350000|2022-01-04 18:19:10|19094.65|18974.65|19097.47|18977.47|19097.47|18977.47|19094.65|18974.65|9
1641320360000|2022-01-04 18:19:20|19097.67|18977.67|19099.22|18979.22|19099.22|18979.22|19097.5|18977.5|10
1641320370000|2022-01-04 18:19:30|19099.14|18979.14|19100.06|18980.06|19100.32|18980.32|19099.14|18979.14|10
1641320380000|2022-01-04 18:19:40|19100.34|18980.34|19100|18980|19100.42|18980.42|19098.9|18978.9|10
1641320390000|2022-01-04 18:19:50|19100.03|18980.03|19101.44|18981.44|19101.44|18981.44|19100.03|18980.03|10
1641320400000|2022-01-04 18:20:00|19101.47|18981.47|19101.57|18981.57|19102.65|18982.65|19101.46|18981.46|10
1641320410000|2022-01-04 18:20:10|19101.68|18981.68|19101.31|18981.31|19101.68|18981.68|19100.82|18980.82|10
1641320420000|2022-01-04 18:20:20|19101.4|18981.4|19102.14|18982.14|19102.14|18982.14|19101.13|18981.13|10
1641320430000|2022-01-04 18:20:30|19101.94|18981.94|19102.41|18982.41|19102.41|18982.41|19101.87|18981.87|10
1641320440000|2022-01-04 18:20:40|19103.06|18983.06|19102.94|18982.94|19103.25|18983.25|19102.84|18982.84|10
1641320450000|2022-01-04 18:20:50|19102.9|18982.9|19102.46|18982.46|19103.48|18983.48|19102.39|18982.39|10
1641320460000|2022-01-04 18:21:00|19102.28|18982.28|19102.8|18982.8|19102.8|18982.8|19101.04|18981.04|10
1641320470000|2022-01-04 18:21:10|19102.77|18982.77|19104.99|18984.99|19105.09|18985.09|19102.01|18982.01|10
1641320480000|2022-01-04 18:21:20|19105.13|18985.13|19105.12|18985.12|19105.51|18985.51|19104.97|18984.97|10
1641320490000|2022-01-04 18:21:30|19105.32|18985.32|19105.32|18985.32|19105.56|18985.56|19105.18|18985.18|9
1641320500000|2022-01-04 18:21:40|19105.29|18985.29|19105.81|18985.81|19105.81|18985.81|19105.27|18985.27|10
1641320510000|2022-01-04 18:21:50|19105.62|18985.62|19105.94|18985.94|19106.8|18986.8|19105.62|18985.62|10
1641320520000|2022-01-04 18:22:00|19105.59|18985.59|19104.9|18984.9|19105.59|18985.59|19104.45|18984.45|10
1641320530000|2022-01-04 18:22:10|19105.04|18985.04|19107.26|18987.26|19107.26|18987.26|19104.99|18984.99|10
1641320540000|2022-01-04 18:22:20|19107.58|18987.58|19109.61|18989.61|19109.61|18989.61|19107.58|18987.58|9
1641320550000|2022-01-04 18:22:30|19109.55|18989.55|19109.51|18989.51|19109.94|18989.94|19109.42|18989.42|9
1641320560000|2022-01-04 18:22:40|19109.59|18989.59|19108.85|18988.85|19109.59|18989.59|19108.74|18988.74|10
1641320570000|2022-01-04 18:22:50|19108.7|18988.7|19108.37|18988.37|19108.86|18988.86|19107.2|18987.2|10
1641320580000|2022-01-04 18:23:00|19108.3|18988.3|19109.09|18989.09|19109.48|18989.48|19108.3|18988.3|10
1641320590000|2022-01-04 18:23:10|19109.11|18989.11|19106.41|18986.41|19109.11|18989.11|19106.1|18986.1|10
1641320600000|2022-01-04 18:23:20|19106.16|18986.16|19103.87|18983.87|19106.16|18986.16|19103.81|18983.81|10
1641320610000|2022-01-04 18:23:30|19103.93|18983.93|19095.97|18975.97|19103.93|18983.93|19095.97|18975.97|10
1641320620000|2022-01-04 18:23:40|19095.01|18975.01|19091.04|18971.04|19095.01|18975.01|19090.82|18970.82|10
1641320630000|2022-01-04 18:23:50|19090.91|18970.91|19090.75|18970.75|19090.91|18970.91|19090.23|18970.23|10
1641320640000|2022-01-04 18:24:00|19090.9|18970.9|19075.02|18955.02|19090.9|18970.9|19075.02|18955.02|10
1641320650000|2022-01-04 18:24:10|19073.79|18953.79|19065.18|18945.18|19073.79|18953.79|19065.18|18945.18|10
1641320660000|2022-01-04 18:24:20|19065.11|18945.11|19062.41|18942.41|19065.11|18945.11|19062.41|18942.41|10
1641320670000|2022-01-04 18:24:30|19062.78|18942.78|19061.95|18941.95|19063.14|18943.14|19061.86|18941.86|10
1641320680000|2022-01-04 18:24:40|19061.68|18941.68|19061.3|18941.3|19062.18|18942.18|19061.3|18941.3|10
1641320690000|2022-01-04 18:24:50|19061.16|18941.16|19060.84|18940.84|19061.16|18941.16|19060.14|18940.14|9
1641320700000|2022-01-04 18:25:00|19060.8|18940.8|19059.02|18939.02|19060.8|18940.8|19058.89|18938.89|10
1641320710000|2022-01-04 18:25:10|19059.67|18939.67|19059.63|18939.63|19059.82|18939.82|19058.72|18938.72|9
1641320720000|2022-01-04 18:25:20|19059.2|18939.2|19058.84|18938.84|19059.39|18939.39|19058.52|18938.52|10
1641320730000|2022-01-04 18:25:30|19058.88|18938.88|19059.27|18939.27|19059.4|18939.4|19058.52|18938.52|10
1641320740000|2022-01-04 18:25:40|19059.18|18939.18|19060.33|18940.33|19060.33|18940.33|19059.18|18939.18|10
1641320750000|2022-01-04 18:25:50|19060.09|18940.09|19059.06|18939.06|19060.09|18940.09|19059.06|18939.06|10
1641320760000|2022-01-04 18:26:00|19059.15|18939.15|19058.78|18938.78|19059.41|18939.41|19058.78|18938.78|9
1641320770000|2022-01-04 18:26:10|19058.3|18938.3|19058.76|18938.76|19058.76|18938.76|19058.15|18938.15|10
1641320780000|2022-01-04 18:26:20|19058.81|18938.81|19059.82|18939.82|19060.21|18940.21|19058.81|18938.81|10
1641320790000|2022-01-04 18:26:30|19059.93|18939.93|19056.97|18936.97|19059.96|18939.96|19056.97|18936.97|10
1641320800000|2022-01-04 18:26:40|19056.29|18936.29|19055.21|18935.21|19056.29|18936.29|19054.49|18934.49|10
1641320810000|2022-01-04 18:26:50|19055.17|18935.17|19050.42|18930.42|19055.17|18935.17|19050.42|18930.42|10
1641320820000|2022-01-04 18:27:00|19050.09|18930.09|19047.34|18927.34|19050.09|18930.09|19047.34|18927.34|10
1641320830000|2022-01-04 18:27:10|19046.85|18926.85|19047.34|18927.34|19047.74|18927.74|19046.63|18926.63|10
1641320840000|2022-01-04 18:27:20|19047.02|18927.02|19046.47|18926.47|19047.48|18927.48|19046.47|18926.47|10
1641320850000|2022-01-04 18:27:30|19046.38|18926.38|19044.98|18924.98|19046.63|18926.63|19044.98|18924.98|10
1641320860000|2022-01-04 18:27:40|19044.69|18924.69|19039.48|18919.48|19045.34|18925.34|19039.48|18919.48|10
1641320870000|2022-01-04 18:27:50|19039.52|18919.52|19025.88|18905.88|19039.52|18919.52|19025.88|18905.88|10
1641320880000|2022-01-04 18:28:00|19025.6|18905.6|19020.51|18900.51|19025.6|18905.6|19020.5|18900.5|10
1641320890000|2022-01-04 18:28:10|19020.36|18900.36|19018.9|18898.9|19020.82|18900.82|19018.9|18898.9|10
1641320900000|2022-01-04 18:28:20|19019.18|18899.18|19021.01|18901.01|19021.01|18901.01|19019.18|18899.18|10
1641320910000|2022-01-04 18:28:30|19021.46|18901.46|19024.29|18904.29|19024.39|18904.39|19021.46|18901.46|10
1641320920000|2022-01-04 18:28:40|19024.33|18904.33|19025.12|18905.12|19025.12|18905.12|19024.13|18904.13|10
1641320930000|2022-01-04 18:28:50|19024.67|18904.67|19022.87|18902.87|19024.67|18904.67|19022.57|18902.57|10
1641320940000|2022-01-04 18:29:00|19022.82|18902.82|19024.71|18904.71|19024.71|18904.71|19022.51|18902.51|9
1641320950000|2022-01-04 18:29:10|19024.73|18904.73|19026.24|18906.24|19026.48|18906.48|19024.73|18904.73|10
1641320960000|2022-01-04 18:29:20|19025.93|18905.93|19026.87|18906.87|19026.87|18906.87|19025.64|18905.64|10
1641320970000|2022-01-04 18:29:30|19026.09|18906.09|19023.24|18903.24|19026.09|18906.09|19023.24|18903.24|10
1641320980000|2022-01-04 18:29:40|19022.33|18902.33|19017.97|18897.97|19022.33|18902.33|19017.97|18897.97|10
1641320990000|2022-01-04 18:29:50|19018.12|18898.12|19016.68|18896.68|19018.12|18898.12|19016.68|18896.68|10
1641321000000|2022-01-04 18:30:00|19015.93|18895.93|19004.27|18884.27|19015.93|18895.93|19003.97|18883.97|10
1641321010000|2022-01-04 18:30:10|19004.57|18884.57|18999.59|18879.59|19004.57|18884.57|18999.59|18879.59|10
1641321020000|2022-01-04 18:30:20|18999.8|18879.8|19000.59|18880.59|19000.73|18880.73|18999.8|18879.8|10
1641321030000|2022-01-04 18:30:30|19000.76|18880.76|18996.56|18876.56|19000.76|18880.76|18996.56|18876.56|10
1641321040000|2022-01-04 18:30:40|18995.27|18875.27|18986.59|18866.59|18995.27|18875.27|18986.59|18866.59|10
1641321050000|2022-01-04 18:30:50|18986.03|18866.03|18958.56|18838.56|18986.03|18866.03|18958.56|18838.56|10
1641321060000|2022-01-04 18:31:00|18957.89|18837.89|18926.43|18806.43|18957.89|18837.89|18926.43|18806.43|10
1641321070000|2022-01-04 18:31:10|18925.42|18805.42|18919.33|18799.33|18925.42|18805.42|18917.23|18797.23|10
1641321080000|2022-01-04 18:31:20|18917.65|18797.65|18919.58|18799.58|18919.58|18799.58|18917.31|18797.31|10
1641321090000|2022-01-04 18:31:30|18920.74|18800.74|18924.28|18804.28|18924.28|18804.28|18919.71|18799.71|10
1641321100000|2022-01-04 18:31:40|18923.53|18803.53|18931.88|18811.88|18931.88|18811.88|18923.53|18803.53|10
1641321110000|2022-01-04 18:31:50|18932.58|18812.58|18935.6|18815.6|18935.6|18815.6|18932.58|18812.58|10
1641321120000|2022-01-04 18:32:00|18935.67|18815.67|18937.57|18817.57|18940.52|18820.52|18935.54|18815.54|10
1641321130000|2022-01-04 18:32:10|18937.26|18817.26|18927.94|18807.94|18937.26|18817.26|18927.49|18807.49|10
1641321140000|2022-01-04 18:32:20|18928.12|18808.12|18919.85|18799.85|18928.12|18808.12|18919.31|18799.31|10
1641321150000|2022-01-04 18:32:30|18920.29|18800.29|18917.58|18797.58|18920.29|18800.29|18917.58|18797.58|10
1641321160000|2022-01-04 18:32:40|18917.05|18797.05|18911.97|18791.97|18917.05|18797.05|18910.47|18790.47|10
1641321170000|2022-01-04 18:32:50|18909.68|18789.68|18909.74|18789.74|18910.47|18790.47|18909.27|18789.27|10
1641321180000|2022-01-04 18:33:00|18910.28|18790.28|18911.88|18791.88|18911.88|18791.88|18910.04|18790.04|9
1641321190000|2022-01-04 18:33:10|18910.24|18790.24|18917.67|18797.67|18917.67|18797.67|18910.24|18790.24|10
1641321200000|2022-01-04 18:33:20|18917.43|18797.43|18921.02|18801.02|18921.02|18801.02|18917.43|18797.43|10
1641321210000|2022-01-04 18:33:30|18920.92|18800.92|18922.98|18802.98|18923.49|18803.49|18920.92|18800.92|10
1641321220000|2022-01-04 18:33:40|18923.32|18803.32|18926.06|18806.06|18926.22|18806.22|18923.32|18803.32|10
1641321230000|2022-01-04 18:33:50|18926.59|18806.59|18930.36|18810.36|18931.46|18811.46|18926.59|18806.59|10
1641321240000|2022-01-04 18:34:00|18930.84|18810.84|18932.81|18812.81|18932.81|18812.81|18930.76|18810.76|10
1641321250000|2022-01-04 18:34:10|18932.8|18812.8|18936.75|18816.75|18936.75|18816.75|18932.8|18812.8|9
1641321260000|2022-01-04 18:34:20|18937|18817|18932.6|18812.6|18937.48|18817.48|18932.43|18812.43|10
1641321270000|2022-01-04 18:34:30|18932.16|18812.16|18931.23|18811.23|18932.16|18812.16|18930.89|18810.89|10
1641321280000|2022-01-04 18:34:40|18931.66|18811.66|18937.15|18817.15|18937.15|18817.15|18931.66|18811.66|10
1641321290000|2022-01-04 18:34:50|18937.74|18817.74|18942.2|18822.2|18944.2|18824.2|18937.74|18817.74|10
1641321300000|2022-01-04 18:35:00|18940.82|18820.82|18935.95|18815.95|18940.82|18820.82|18935.95|18815.95|10
1641321310000|2022-01-04 18:35:10|18935.68|18815.68|18930.69|18810.69|18935.68|18815.68|18930.69|18810.69|10
1641321320000|2022-01-04 18:35:20|18930.12|18810.12|18925.47|18805.47|18930.12|18810.12|18925.3|18805.3|10
1641321330000|2022-01-04 18:35:30|18924.87|18804.87|18921.15|18801.15|18924.87|18804.87|18921.15|18801.15|9
1641321340000|2022-01-04 18:35:40|18920.17|18800.17|18917.8|18797.8|18920.17|18800.17|18917.31|18797.31|9
1641321350000|2022-01-04 18:35:50|18918.42|18798.42|18910.61|18790.61|18918.52|18798.52|18910.61|18790.61|10
1641321360000|2022-01-04 18:36:00|18909.38|18789.38|18900.54|18780.54|18909.38|18789.38|18900.54|18780.54|10
1641321370000|2022-01-04 18:36:10|18900.42|18780.42|18897.97|18777.97|18900.42|18780.42|18897.94|18777.94|10
1641321380000|2022-01-04 18:36:20|18897.62|18777.62|18894.02|18774.02|18897.62|18777.62|18894.02|18774.02|10
1641321390000|2022-01-04 18:36:30|18893.07|18773.07|18877.53|18757.53|18893.07|18773.07|18877.53|18757.53|10
1641321400000|2022-01-04 18:36:40|18876.56|18756.56|18864.11|18744.11|18876.56|18756.56|18864.11|18744.11|9
1641321410000|2022-01-04 18:36:50|18864.18|18744.18|18839.71|18719.71|18864.18|18744.18|18839.71|18719.71|10
1641321420000|2022-01-04 18:37:00|18839.85|18719.85|18834.62|18714.62|18839.85|18719.85|18830.16|18710.16|10
1641321430000|2022-01-04 18:37:10|18834.31|18714.31|18841.32|18721.32|18841.32|18721.32|18834.31|18714.31|10
1641321440000|2022-01-04 18:37:20|18844.54|18724.54|18855.07|18735.07|18855.07|18735.07|18844.54|18724.54|10
1641321450000|2022-01-04 18:37:30|18855.67|18735.67|18859.82|18739.82|18860|18740|18855.67|18735.67|10
1641321460000|2022-01-04 18:37:40|18860.76|18740.76|18862.15|18742.15|18862.65|18742.65|18860.76|18740.76|10
1641321470000|2022-01-04 18:37:50|18861.91|18741.91|18856.38|18736.38|18861.91|18741.91|18856.38|18736.38|10
1641321480000|2022-01-04 18:38:00|18856.33|18736.33|18848.7|18728.7|18856.33|18736.33|18848.7|18728.7|10
1641321490000|2022-01-04 18:38:10|18848.25|18728.25|18835.68|18715.68|18848.25|18728.25|18835.67|18715.67|10
1641321500000|2022-01-04 18:38:20|18835.2|18715.2|18838.6|18718.6|18838.6|18718.6|18831.7|18711.7|10
1641321510000|2022-01-04 18:38:30|18838.69|18718.69|18834.45|18714.45|18838.69|18718.69|18834.05|18714.05|9
1641321520000|2022-01-04 18:38:40|18834.3|18714.3|18836.05|18716.05|18836.57|18716.57|18834.3|18714.3|10
1641321530000|2022-01-04 18:38:50|18835.91|18715.91|18836.3|18716.3|18836.56|18716.56|18834.93|18714.93|10
1641321540000|2022-01-04 18:39:00|18838.24|18718.24|18846.53|18726.53|18846.91|18726.91|18838.14|18718.14|10
1641321550000|2022-01-04 18:39:10|18848.23|18728.23|18848.45|18728.45|18849.06|18729.06|18847.51|18727.51|9
1641321560000|2022-01-04 18:39:20|18848.13|18728.13|18852.08|18732.08|18852.08|18732.08|18848.13|18728.13|9
1641321570000|2022-01-04 18:39:30|18852.42|18732.42|18852.17|18732.17|18854.28|18734.28|18852.17|18732.17|10
1641321580000|2022-01-04 18:39:40|18852.52|18732.52|18847.63|18727.63|18852.52|18732.52|18847.63|18727.63|9
1641321590000|2022-01-04 18:39:50|18846.47|18726.47|18839.28|18719.28|18846.47|18726.47|18839.28|18719.28|10
1641321600000|2022-01-04 18:40:00|18839.36|18719.36|18827.72|18707.72|18839.36|18719.36|18827.72|18707.72|10
1641321610000|2022-01-04 18:40:10|18827.56|18707.56|18820.52|18700.52|18828.23|18708.23|18820.52|18700.52|10
1641321620000|2022-01-04 18:40:20|18820.22|18700.22|18816.01|18696.01|18820.48|18700.48|18816.01|18696.01|10
1641321630000|2022-01-04 18:40:30|18815.87|18695.87|18818.84|18698.84|18818.84|18698.84|18815.87|18695.87|10
1641321640000|2022-01-04 18:40:40|18818.86|18698.86|18814.3|18694.3|18818.86|18698.86|18814.3|18694.3|10
1641321650000|2022-01-04 18:40:50|18814.94|18694.94|18817.45|18697.45|18817.53|18697.53|18814.3|18694.3|9
1641321660000|2022-01-04 18:41:00|18817.57|18697.57|18821.75|18701.75|18821.75|18701.75|18817.57|18697.57|9
1641321670000|2022-01-04 18:41:10|18822.21|18702.21|18822.7|18702.7|18822.94|18702.94|18821.26|18701.26|10
1641321680000|2022-01-04 18:41:20|18823.46|18703.46|18824.38|18704.38|18824.38|18704.38|18823.17|18703.17|10
1641321690000|2022-01-04 18:41:30|18824.2|18704.2|18827.71|18707.71|18827.71|18707.71|18824.2|18704.2|10
1641321700000|2022-01-04 18:41:40|18827.68|18707.68|18829.32|18709.32|18829.32|18709.32|18827.49|18707.49|10
1641321710000|2022-01-04 18:41:50|18829.57|18709.57|18833.35|18713.35|18833.35|18713.35|18829.57|18709.57|10
1641321720000|2022-01-04 18:42:00|18833.34|18713.34|18834.44|18714.44|18835.73|18715.73|18833.34|18713.34|10
1641321730000|2022-01-04 18:42:10|18834.57|18714.57|18832.1|18712.1|18835.04|18715.04|18832.1|18712.1|10
1641321740000|2022-01-04 18:42:20|18831.26|18711.26|18830.18|18710.18|18831.26|18711.26|18829.95|18709.95|10
1641321750000|2022-01-04 18:42:30|18830.06|18710.06|18832.87|18712.87|18832.87|18712.87|18830.06|18710.06|10
1641321760000|2022-01-04 18:42:40|18835.07|18715.07|18840.21|18720.21|18840.21|18720.21|18835.07|18715.07|9
1641321770000|2022-01-04 18:42:50|18840.24|18720.24|18843.79|18723.79|18843.79|18723.79|18840.24|18720.24|10
1641321780000|2022-01-04 18:43:00|18844.23|18724.23|18851.1|18731.1|18851.65|18731.65|18844.23|18724.23|10
1641321790000|2022-01-04 18:43:10|18851.75|18731.75|18853.18|18733.18|18853.73|18733.73|18851.75|18731.75|10
1641321800000|2022-01-04 18:43:20|18853.47|18733.47|18853.69|18733.69|18853.69|18733.69|18852.71|18732.71|10
1641321810000|2022-01-04 18:43:30|18852.91|18732.91|18854.95|18734.95|18855.43|18735.43|18852.5|18732.5|10
1641321820000|2022-01-04 18:43:40|18854.71|18734.71|18853.82|18733.82|18854.95|18734.95|18853.64|18733.64|10
1641321830000|2022-01-04 18:43:50|18853.78|18733.78|18854.4|18734.4|18854.47|18734.47|18853.71|18733.71|10
1641321840000|2022-01-04 18:44:00|18854.19|18734.19|18855.31|18735.31|18855.51|18735.51|18853.81|18733.81|9
1641321850000|2022-01-04 18:44:10|18855.77|18735.77|18854.59|18734.59|18855.77|18735.77|18854.59|18734.59|9
1641321860000|2022-01-04 18:44:20|18854.71|18734.71|18854.74|18734.74|18855.39|18735.39|18854.71|18734.71|10
1641321870000|2022-01-04 18:44:30|18855.06|18735.06|18855.07|18735.07|18855.38|18735.38|18854.98|18734.98|8
1641321880000|2022-01-04 18:44:40|18854.81|18734.81|18852.85|18732.85|18854.99|18734.99|18852.85|18732.85|10
1641321890000|2022-01-04 18:44:50|18852.62|18732.62|18852.63|18732.63|18852.88|18732.88|18852.24|18732.24|9
1641321900000|2022-01-04 18:45:00|18852.79|18732.79|18854.13|18734.13|18854.84|18734.84|18852.54|18732.54|10
1641321910000|2022-01-04 18:45:10|18853.57|18733.57|18853.04|18733.04|18854.21|18734.21|18853.04|18733.04|10
1641321920000|2022-01-04 18:45:20|18851.06|18731.06|18845.26|18725.26|18851.06|18731.06|18845.26|18725.26|10
1641321930000|2022-01-04 18:45:30|18844.85|18724.85|18837.93|18717.93|18844.85|18724.85|18837.93|18717.93|10
1641321940000|2022-01-04 18:45:40|18837.08|18717.08|18838.62|18718.62|18838.69|18718.69|18836.93|18716.93|10
1641321950000|2022-01-04 18:45:50|18838.42|18718.42|18837.18|18717.18|18838.42|18718.42|18837.18|18717.18|10
1641321960000|2022-01-04 18:46:00|18837.11|18717.11|18841.77|18721.77|18841.77|18721.77|18837.09|18717.09|10
1641321970000|2022-01-04 18:46:10|18842.59|18722.59|18841|18721|18842.59|18722.59|18840.73|18720.73|10
1641321980000|2022-01-04 18:46:20|18840.36|18720.36|18835.38|18715.38|18840.45|18720.45|18835.3|18715.3|10
1641321990000|2022-01-04 18:46:30|18834.41|18714.41|18825.35|18705.35|18834.72|18714.72|18825.35|18705.35|10
1641322000000|2022-01-04 18:46:40|18824.45|18704.45|18813.83|18693.83|18824.45|18704.45|18813.83|18693.83|10
1641322010000|2022-01-04 18:46:50|18813.04|18693.04|18806.02|18686.02|18813.04|18693.04|18806.02|18686.02|10
1641322020000|2022-01-04 18:47:00|18805.9|18685.9|18802.79|18682.79|18805.9|18685.9|18802.68|18682.68|10
1641322030000|2022-01-04 18:47:10|18801.73|18681.73|18802.96|18682.96|18802.96|18682.96|18800.01|18680.01|10
1641322040000|2022-01-04 18:47:20|18803.71|18683.71|18808.74|18688.74|18809.08|18689.08|18803.71|18683.71|10
1641322050000|2022-01-04 18:47:30|18808.71|18688.71|18809.7|18689.7|18810.66|18690.66|18808.71|18688.71|10
1641322060000|2022-01-04 18:47:40|18809.8|18689.8|18800.77|18680.77|18809.8|18689.8|18800.77|18680.77|10
1641322070000|2022-01-04 18:47:50|18800.97|18680.97|18790.54|18670.54|18800.97|18680.97|18790.54|18670.54|10
1641322080000|2022-01-04 18:48:00|18789.77|18669.77|18792.09|18672.09|18792.09|18672.09|18788.65|18668.65|10
1641322090000|2022-01-04 18:48:10|18791.83|18671.83|18792.91|18672.91|18793.44|18673.44|18791.33|18671.33|10
1641322100000|2022-01-04 18:48:20|18793.13|18673.13|18794.36|18674.36|18795.63|18675.63|18793.13|18673.13|9
1641322110000|2022-01-04 18:48:30|18793.87|18673.87|18788.41|18668.41|18793.87|18673.87|18788.1|18668.1|10
1641322120000|2022-01-04 18:48:40|18785.22|18665.22|18783.78|18663.78|18785.27|18665.27|18783.64|18663.64|10
1641322130000|2022-01-04 18:48:50|18783.39|18663.39|18782.73|18662.73|18783.39|18663.39|18782.09|18662.09|10
1641322140000|2022-01-04 18:49:00|18782.11|18662.11|18781.63|18661.63|18782.51|18662.51|18781.26|18661.26|10
1641322150000|2022-01-04 18:49:10|18781.52|18661.52|18785.59|18665.59|18785.59|18665.59|18781.52|18661.52|10
1641322160000|2022-01-04 18:49:20|18786.65|18666.65|18787.78|18667.78|18787.82|18667.82|18786.65|18666.65|10
1641322170000|2022-01-04 18:49:30|18787.72|18667.72|18785.66|18665.66|18787.87|18667.87|18785.66|18665.66|10
1641322180000|2022-01-04 18:49:40|18785.71|18665.71|18786.37|18666.37|18786.37|18666.37|18785.12|18665.12|10
1641322190000|2022-01-04 18:49:50|18786.28|18666.28|18787.15|18667.15|18787.88|18667.88|18786.28|18666.28|10
1641322200000|2022-01-04 18:50:00|18788.07|18668.07|18790.85|18670.85|18790.85|18670.85|18788|18668|10
1641322210000|2022-01-04 18:50:10|18791.04|18671.04|18790.01|18670.01|18792.71|18672.71|18790.01|18670.01|10
1641322220000|2022-01-04 18:50:20|18789.45|18669.45|18788.75|18668.75|18790.94|18670.94|18788.38|18668.38|10
1641322230000|2022-01-04 18:50:30|18788.81|18668.81|18779.13|18659.13|18788.81|18668.81|18779.13|18659.13|10
1641322240000|2022-01-04 18:50:40|18778.32|18658.32|18775.35|18655.35|18778.32|18658.32|18775.35|18655.35|10
1641322250000|2022-01-04 18:50:50|18774.89|18654.89|18769.07|18649.07|18774.89|18654.89|18768.83|18648.83|10
1641322260000|2022-01-04 18:51:00|18768.65|18648.65|18768.81|18648.81|18769.42|18649.42|18768.65|18648.65|10
1641322270000|2022-01-04 18:51:10|18769.69|18649.69|18766.56|18646.56|18769.69|18649.69|18766.56|18646.56|9
1641322280000|2022-01-04 18:51:20|18764.13|18644.13|18759.89|18639.89|18764.13|18644.13|18759.89|18639.89|10
1641322290000|2022-01-04 18:51:30|18759.01|18639.01|18754.37|18634.37|18759.01|18639.01|18754.37|18634.37|10
1641322300000|2022-01-04 18:51:40|18753.65|18633.65|18746.76|18626.76|18753.65|18633.65|18746.76|18626.76|10
1641322310000|2022-01-04 18:51:50|18745.17|18625.17|18742.78|18622.78|18745.51|18625.51|18742.41|18622.41|10
1641322320000|2022-01-04 18:52:00|18742.84|18622.84|18742.22|18622.22|18743.55|18623.55|18742.22|18622.22|10
1641322330000|2022-01-04 18:52:10|18742.01|18622.01|18740.04|18620.04|18742.51|18622.51|18740.04|18620.04|10
1641322340000|2022-01-04 18:52:20|18740.33|18620.33|18737.44|18617.44|18740.33|18620.33|18737.44|18617.44|10
1641322350000|2022-01-04 18:52:30|18737.77|18617.77|18729.03|18609.03|18737.77|18617.77|18729.03|18609.03|10
1641322360000|2022-01-04 18:52:40|18728.77|18608.77|18721.84|18601.84|18728.77|18608.77|18721.84|18601.84|10
1641322370000|2022-01-04 18:52:50|18721.11|18601.11|18708.72|18588.72|18722.44|18602.44|18708.72|18588.72|10
1641322380000|2022-01-04 18:53:00|18709.39|18589.39|18683.15|18563.15|18709.58|18589.58|18683.15|18563.15|10
1641322390000|2022-01-04 18:53:10|18681.62|18561.62|18694.67|18574.67|18694.67|18574.67|18681.09|18561.09|10
1641322400000|2022-01-04 18:53:20|18697.67|18577.67|18715.6|18595.6|18715.6|18595.6|18695.6|18575.6|10
1641322410000|2022-01-04 18:53:30|18714.87|18594.87|18730.7|18610.7|18730.7|18610.7|18714.87|18594.87|10
1641322420000|2022-01-04 18:53:40|18732.96|18612.96|18746.81|18626.81|18746.89|18626.89|18732.96|18612.96|10
1641322430000|2022-01-04 18:53:50|18747.46|18627.46|18759.93|18639.93|18759.93|18639.93|18747.46|18627.46|10
1641322440000|2022-01-04 18:54:00|18760.64|18640.64|18762.29|18642.29|18762.29|18642.29|18759.29|18639.29|10
1641322450000|2022-01-04 18:54:10|18762.59|18642.59|18767.52|18647.52|18767.52|18647.52|18762.59|18642.59|10
1641322460000|2022-01-04 18:54:20|18768.01|18648.01|18758.69|18638.69|18768.22|18648.22|18758.69|18638.69|10
1641322470000|2022-01-04 18:54:30|18758.17|18638.17|18743.25|18623.25|18758.17|18638.17|18743.25|18623.25|10
1641322480000|2022-01-04 18:54:40|18741.92|18621.92|18736.46|18616.46|18741.92|18621.92|18727.55|18607.55|10
1641322490000|2022-01-04 18:54:50|18737.14|18617.14|18751.64|18631.64|18751.64|18631.64|18737.14|18617.14|10
1641322500000|2022-01-04 18:55:00|18752.93|18632.93|18758.49|18638.49|18758.49|18638.49|18752.93|18632.93|10
1641322510000|2022-01-04 18:55:10|18759.85|18639.85|18763.64|18643.64|18763.77|18643.77|18759.85|18639.85|10
1641322520000|2022-01-04 18:55:20|18763.65|18643.65|18753.7|18633.7|18763.65|18643.65|18753.7|18633.7|10
1641322530000|2022-01-04 18:55:30|18753.49|18633.49|18748.25|18628.25|18753.49|18633.49|18748.25|18628.25|10
1641322540000|2022-01-04 18:55:40|18748.26|18628.26|18749.43|18629.43|18749.43|18629.43|18747.27|18627.27|10
1641322550000|2022-01-04 18:55:50|18750.23|18630.23|18750.67|18630.67|18751.59|18631.59|18750.23|18630.23|9
1641322560000|2022-01-04 18:56:00|18750.62|18630.62|18753.64|18633.64|18753.64|18633.64|18750.18|18630.18|9
1641322570000|2022-01-04 18:56:10|18754.44|18634.44|18761.32|18641.32|18761.32|18641.32|18754.44|18634.44|10
1641322580000|2022-01-04 18:56:20|18761.75|18641.75|18765.07|18645.07|18765.07|18645.07|18761.54|18641.54|10
1641322590000|2022-01-04 18:56:30|18766.56|18646.56|18771.54|18651.54|18771.54|18651.54|18766.56|18646.56|10
1641322600000|2022-01-04 18:56:40|18771.48|18651.48|18769.89|18649.89|18772.16|18652.16|18769.89|18649.89|10
1641322610000|2022-01-04 18:56:50|18770.05|18650.05|18763.2|18643.2|18770.1|18650.1|18763.2|18643.2|10
1641322620000|2022-01-04 18:57:00|18762.57|18642.57|18758.52|18638.52|18762.67|18642.67|18758.52|18638.52|10
1641322630000|2022-01-04 18:57:10|18757.85|18637.85|18757.37|18637.37|18757.85|18637.85|18755.49|18635.49|10
1641322640000|2022-01-04 18:57:20|18757.72|18637.72|18755.18|18635.18|18758.55|18638.55|18755.18|18635.18|10
1641322650000|2022-01-04 18:57:30|18754.99|18634.99|18755.01|18635.01|18755.77|18635.77|18754|18634|10
1641322660000|2022-01-04 18:57:40|18755.57|18635.57|18763.79|18643.79|18763.79|18643.79|18755.57|18635.57|10
1641322670000|2022-01-04 18:57:50|18763.41|18643.41|18767.66|18647.66|18768.05|18648.05|18763.41|18643.41|10
1641322680000|2022-01-04 18:58:00|18767.67|18647.67|18765.33|18645.33|18767.67|18647.67|18765.26|18645.26|10
1641322690000|2022-01-04 18:58:10|18764.31|18644.31|18764.16|18644.16|18765.06|18645.06|18763.82|18643.82|10
1641322700000|2022-01-04 18:58:20|18764.34|18644.34|18761.31|18641.31|18764.34|18644.34|18761.31|18641.31|10
1641322710000|2022-01-04 18:58:30|18760.93|18640.93|18751.33|18631.33|18760.93|18640.93|18751.33|18631.33|10
1641322720000|2022-01-04 18:58:40|18750.87|18630.87|18741.54|18621.54|18750.87|18630.87|18741.54|18621.54|10
1641322730000|2022-01-04 18:58:50|18741.51|18621.51|18736.49|18616.49|18741.51|18621.51|18736.49|18616.49|10
1641322740000|2022-01-04 18:59:00|18735.42|18615.42|18735.24|18615.24|18735.89|18615.89|18734.46|18614.46|10
1641322750000|2022-01-04 18:59:10|18735.37|18615.37|18732.92|18612.92|18735.69|18615.69|18732.92|18612.92|10
1641322760000|2022-01-04 18:59:20|18732.53|18612.53|18728.48|18608.48|18732.56|18612.56|18728.48|18608.48|10
1641322770000|2022-01-04 18:59:30|18728.34|18608.34|18726.08|18606.08|18728.34|18608.34|18726.08|18606.08|10
1641322780000|2022-01-04 18:59:40|18725.6|18605.6|18725.29|18605.29|18726.47|18606.47|18725.29|18605.29|10
1641322790000|2022-01-04 18:59:50|18725.53|18605.53|18726.52|18606.52|18727.74|18607.74|18725.37|18605.37|10
1641322800000|2022-01-04 19:00:00|18726.82|18606.82|18722.85|18602.85|18727.34|18607.34|18722.85|18602.85|10
1641322810000|2022-01-04 19:00:10|18722.43|18602.43|18716.7|18596.7|18722.43|18602.43|18716.7|18596.7|10
1641322820000|2022-01-04 19:00:20|18716.62|18596.62|18713.49|18593.49|18717.35|18597.35|18713.49|18593.49|10
1641322830000|2022-01-04 19:00:30|18713.43|18593.43|18711.6|18591.6|18713.43|18593.43|18711.6|18591.6|10
1641322840000|2022-01-04 19:00:40|18711.45|18591.45|18708.21|18588.21|18711.45|18591.45|18708.21|18588.21|10
1641322850000|2022-01-04 19:00:50|18708.52|18588.52|18710.2|18590.2|18710.2|18590.2|18708.47|18588.47|9
1641322860000|2022-01-04 19:01:00|18710.16|18590.16|18710.89|18590.89|18710.91|18590.91|18709.42|18589.42|10
1641322870000|2022-01-04 19:01:10|18710.59|18590.59|18710.02|18590.02|18710.59|18590.59|18709.42|18589.42|9
1641322880000|2022-01-04 19:01:20|18709.85|18589.85|18710.01|18590.01|18710.21|18590.21|18709.48|18589.48|9
1641322890000|2022-01-04 19:01:30|18710.18|18590.18|18710|18590|18711.03|18591.03|18710|18590|10
1641322900000|2022-01-04 19:01:40|18710.04|18590.04|18703.46|18583.46|18710.04|18590.04|18703.46|18583.46|9
1641322910000|2022-01-04 19:01:50|18702.7|18582.7|18693.93|18573.93|18702.7|18582.7|18693.87|18573.87|10
1641322920000|2022-01-04 19:02:00|18694.1|18574.1|18679.23|18559.23|18694.1|18574.1|18679.23|18559.23|10
1641322930000|2022-01-04 19:02:10|18679.05|18559.05|18675.24|18555.24|18679.05|18559.05|18675.01|18555.01|10
1641322940000|2022-01-04 19:02:20|18676.13|18556.13|18681.91|18561.91|18681.91|18561.91|18676.1|18556.1|10
1641322950000|2022-01-04 19:02:30|18683.1|18563.1|18683.44|18563.44|18683.44|18563.44|18681.17|18561.17|10
1641322960000|2022-01-04 19:02:40|18684.84|18564.84|18693.06|18573.06|18693.06|18573.06|18684.84|18564.84|10
1641322970000|2022-01-04 19:02:50|18694.26|18574.26|18699.22|18579.22|18699.22|18579.22|18694.26|18574.26|10
1641322980000|2022-01-04 19:03:00|18699.17|18579.17|18716.3|18596.3|18716.3|18596.3|18699.17|18579.17|10
1641322990000|2022-01-04 19:03:10|18717.27|18597.27|18726.92|18606.92|18726.92|18606.92|18716.29|18596.29|10
1641323000000|2022-01-04 19:03:20|18727.91|18607.91|18744.22|18624.22|18744.22|18624.22|18727.91|18607.91|10
1641323010000|2022-01-04 19:03:30|18747.89|18627.89|18754.08|18634.08|18756.4|18636.4|18747.89|18627.89|10
1641323020000|2022-01-04 19:03:40|18754.14|18634.14|18751.8|18631.8|18754.57|18634.57|18751.8|18631.8|10
1641323030000|2022-01-04 19:03:50|18752.09|18632.09|18744.5|18624.5|18752.09|18632.09|18744.5|18624.5|10
1641323040000|2022-01-04 19:04:00|18744|18624|18742.59|18622.59|18744|18624|18741.44|18621.44|10
1641323050000|2022-01-04 19:04:10|18742.44|18622.44|18750.68|18630.68|18750.68|18630.68|18742.44|18622.44|10
1641323060000|2022-01-04 19:04:20|18750.44|18630.44|18756.46|18636.46|18756.46|18636.46|18750.44|18630.44|10
1641323070000|2022-01-04 19:04:30|18755.78|18635.78|18761.62|18641.62|18761.62|18641.62|18755.57|18635.57|10
1641323080000|2022-01-04 19:04:40|18762.01|18642.01|18762.42|18642.42|18762.42|18642.42|18761.44|18641.44|10
1641323090000|2022-01-04 19:04:50|18762.14|18642.14|18761.51|18641.51|18762.24|18642.24|18760.83|18640.83|10
1641323100000|2022-01-04 19:05:00|18761.39|18641.39|18761.95|18641.95|18761.95|18641.95|18760.62|18640.62|10
1641323110000|2022-01-04 19:05:10|18761.8|18641.8|18764.32|18644.32|18764.47|18644.47|18761.8|18641.8|10
1641323120000|2022-01-04 19:05:20|18764.38|18644.38|18790.1|18670.1|18790.1|18670.1|18764.28|18644.28|10
1641323130000|2022-01-04 19:05:30|18788.92|18668.92|18807.99|18687.99|18808.83|18688.83|18787.2|18667.2|10
1641323140000|2022-01-04 19:05:40|18810.21|18690.21|18844.21|18724.21|18844.21|18724.21|18810.21|18690.21|10
1641323150000|2022-01-04 19:05:50|18845.88|18725.88|18875.14|18755.14|18875.14|18755.14|18845.88|18725.88|10
1641323160000|2022-01-04 19:06:00|18878.48|18758.48|18882.81|18762.81|18882.81|18762.81|18878.48|18758.48|10
1641323170000|2022-01-04 19:06:10|18883.55|18763.55|18885.76|18765.76|18887.81|18767.81|18883.55|18763.55|10
1641323180000|2022-01-04 19:06:20|18886.18|18766.18|18878.32|18758.32|18886.95|18766.95|18878.32|18758.32|10
1641323190000|2022-01-04 19:06:30|18874.6|18754.6|18866.99|18746.99|18874.67|18754.67|18866.99|18746.99|10
1641323200000|2022-01-04 19:06:40|18867.24|18747.24|18863.32|18743.32|18868.17|18748.17|18863.32|18743.32|10
1641323210000|2022-01-04 19:06:50|18861.56|18741.56|18852.43|18732.43|18861.93|18741.93|18852.43|18732.43|10
1641323220000|2022-01-04 19:07:00|18851.12|18731.12|18841.67|18721.67|18851.15|18731.15|18841.67|18721.67|10
1641323230000|2022-01-04 19:07:10|18839.23|18719.23|18837.81|18717.81|18839.23|18719.23|18835.98|18715.98|10
1641323240000|2022-01-04 19:07:20|18837.82|18717.82|18848.89|18728.89|18848.89|18728.89|18837.14|18717.14|10
1641323250000|2022-01-04 19:07:30|18850.42|18730.42|18850.31|18730.31|18855.28|18735.28|18850.31|18730.31|10
1641323260000|2022-01-04 19:07:40|18850.76|18730.76|18851.27|18731.27|18851.27|18731.27|18848.8|18728.8|10
1641323270000|2022-01-04 19:07:50|18853.09|18733.09|18852.61|18732.61|18854.38|18734.38|18852.61|18732.61|10
1641323280000|2022-01-04 19:08:00|18851.77|18731.77|18855.48|18735.48|18855.62|18735.62|18851.77|18731.77|10
1641323290000|2022-01-04 19:08:10|18856.25|18736.25|18860.3|18740.3|18860.56|18740.56|18855.99|18735.99|10
1641323300000|2022-01-04 19:08:20|18860.55|18740.55|18863.69|18743.69|18863.69|18743.69|18860.55|18740.55|10
1641323310000|2022-01-04 19:08:30|18863.38|18743.38|18873.23|18753.23|18873.23|18753.23|18863.3|18743.3|10
1641323320000|2022-01-04 19:08:40|18872.91|18752.91|18875.87|18755.87|18876.72|18756.72|18872.91|18752.91|10
1641323330000|2022-01-04 19:08:50|18875.13|18755.13|18883.17|18763.17|18885.57|18765.57|18875.13|18755.13|10
1641323340000|2022-01-04 19:09:00|18882.89|18762.89|18876.21|18756.21|18883.17|18763.17|18876.21|18756.21|10
1641323350000|2022-01-04 19:09:10|18875.1|18755.1|18869.15|18749.15|18875.1|18755.1|18869.15|18749.15|10
1641323360000|2022-01-04 19:09:20|18870.48|18750.48|18877.3|18757.3|18877.3|18757.3|18869.31|18749.31|10
1641323370000|2022-01-04 19:09:30|18879.62|18759.62|18878.59|18758.59|18880.2|18760.2|18878.59|18758.59|10
1641323380000|2022-01-04 19:09:40|18878.42|18758.42|18880.59|18760.59|18880.9|18760.9|18878.42|18758.42|9
1641323390000|2022-01-04 19:09:50|18880.42|18760.42|18880.61|18760.61|18880.61|18760.61|18879.72|18759.72|10
1641323400000|2022-01-04 19:10:00|18881.88|18761.88|18894.57|18774.57|18894.57|18774.57|18881.88|18761.88|10
1641323410000|2022-01-04 19:10:10|18895.34|18775.34|18908.37|18788.37|18908.37|18788.37|18895.34|18775.34|10
1641323420000|2022-01-04 19:10:20|18909.77|18789.77|18913.72|18793.72|18914.27|18794.27|18909.74|18789.74|10
1641323430000|2022-01-04 19:10:30|18914.38|18794.38|18912.85|18792.85|18917.52|18797.52|18912.85|18792.85|10
1641323440000|2022-01-04 19:10:40|18912.67|18792.67|18907.57|18787.57|18913|18793|18906|18786|9
1641323450000|2022-01-04 19:10:50|18907.06|18787.06|18914.23|18794.23|18914.23|18794.23|18907.06|18787.06|10
1641323460000|2022-01-04 19:11:00|18914.36|18794.36|18918.38|18798.38|18918.38|18798.38|18914.36|18794.36|10
1641323470000|2022-01-04 19:11:10|18918.86|18798.86|18923.85|18803.85|18923.85|18803.85|18918.86|18798.86|10
1641323480000|2022-01-04 19:11:20|18924.61|18804.61|18925.62|18805.62|18926.16|18806.16|18924.44|18804.44|10
1641323490000|2022-01-04 19:11:30|18925.85|18805.85|18929.92|18809.92|18929.92|18809.92|18925.85|18805.85|10
1641323500000|2022-01-04 19:11:40|18931|18811|18932.48|18812.48|18932.48|18812.48|18930.4|18810.4|10
1641323510000|2022-01-04 19:11:50|18932.2|18812.2|18932.44|18812.44|18932.96|18812.96|18931.83|18811.83|10
1641323520000|2022-01-04 19:12:00|18933.14|18813.14|18944.52|18824.52|18944.52|18824.52|18933.14|18813.14|10
1641323530000|2022-01-04 19:12:10|18947.04|18827.04|18962.45|18842.45|18962.45|18842.45|18947.04|18827.04|10
1641323540000|2022-01-04 19:12:20|18963.77|18843.77|18968.63|18848.63|18968.63|18848.63|18963.14|18843.14|10
1641323550000|2022-01-04 19:12:30|18970.03|18850.03|18979.21|18859.21|18979.21|18859.21|18970.03|18850.03|10
1641323560000|2022-01-04 19:12:40|18981.24|18861.24|18994.59|18874.59|18994.59|18874.59|18979.38|18859.38|10
1641323570000|2022-01-04 19:12:50|18994.39|18874.39|18997.4|18877.4|18997.61|18877.61|18994.39|18874.39|10
1641323580000|2022-01-04 19:13:00|18997.31|18877.31|18986.88|18866.88|18997.71|18877.71|18986.88|18866.88|10
1641323590000|2022-01-04 19:13:10|18983.94|18863.94|18973.47|18853.47|18983.94|18863.94|18973.47|18853.47|10
1641323600000|2022-01-04 19:13:20|18972.34|18852.34|18969.89|18849.89|18972.36|18852.36|18969.21|18849.21|10
1641323610000|2022-01-04 19:13:30|18969.6|18849.6|18975.91|18855.91|18975.91|18855.91|18969.13|18849.13|10
1641323620000|2022-01-04 19:13:40|18978.39|18858.39|18979.18|18859.18|18979.7|18859.7|18978.39|18858.39|10
1641323630000|2022-01-04 19:13:50|18979.13|18859.13|18975.38|18855.38|18979.13|18859.13|18975.38|18855.38|10
1641323640000|2022-01-04 19:14:00|18975.13|18855.13|18970.71|18850.71|18975.13|18855.13|18970.71|18850.71|10
1641323650000|2022-01-04 19:14:10|18970.52|18850.52|18963.18|18843.18|18970.59|18850.59|18963.18|18843.18|10
1641323660000|2022-01-04 19:14:20|18961.06|18841.06|18957.42|18837.42|18961.12|18841.12|18956.6|18836.6|10
1641323670000|2022-01-04 19:14:30|18957.35|18837.35|18950.36|18830.36|18957.35|18837.35|18950.36|18830.36|10
1641323680000|2022-01-04 19:14:40|18949.86|18829.86|18951.68|18831.68|18951.68|18831.68|18949.07|18829.07|10
1641323690000|2022-01-04 19:14:50|18952.07|18832.07|18952.91|18832.91|18952.91|18832.91|18951.17|18831.17|10
1641323700000|2022-01-04 19:15:00|18953.46|18833.46|18961.62|18841.62|18962.36|18842.36|18953.46|18833.46|10
1641323710000|2022-01-04 19:15:10|18962.48|18842.48|18961.15|18841.15|18962.96|18842.96|18961.15|18841.15|10
1641323720000|2022-01-04 19:15:20|18960.82|18840.82|18961.98|18841.98|18961.98|18841.98|18960.63|18840.63|10
1641323730000|2022-01-04 19:15:30|18960.42|18840.42|18959.13|18839.13|18960.42|18840.42|18958.73|18838.73|10
1641323740000|2022-01-04 19:15:40|18959.23|18839.23|18950.41|18830.41|18959.23|18839.23|18950.41|18830.41|10
1641323750000|2022-01-04 19:15:50|18950.19|18830.19|18949.69|18829.69|18950.38|18830.38|18949.65|18829.65|10
1641323760000|2022-01-04 19:16:00|18949.46|18829.46|18943.36|18823.36|18949.46|18829.46|18943.36|18823.36|10
1641323770000|2022-01-04 19:16:10|18942.1|18822.1|18937.1|18817.1|18942.1|18822.1|18936.79|18816.79|10
1641323780000|2022-01-04 19:16:20|18937.01|18817.01|18934.52|18814.52|18937.01|18817.01|18934.33|18814.33|10
1641323790000|2022-01-04 19:16:30|18933.97|18813.97|18932.43|18812.43|18934|18814|18932.43|18812.43|10
1641323800000|2022-01-04 19:16:40|18932.13|18812.13|18924.5|18804.5|18932.13|18812.13|18924.5|18804.5|10
1641323810000|2022-01-04 19:16:50|18923.86|18803.86|18916.44|18796.44|18923.86|18803.86|18916.44|18796.44|10
1641323820000|2022-01-04 19:17:00|18916.11|18796.11|18911.73|18791.73|18917.12|18797.12|18911.73|18791.73|10
1641323830000|2022-01-04 19:17:10|18912.17|18792.17|18913.04|18793.04|18914.16|18794.16|18912.17|18792.17|10
1641323840000|2022-01-04 19:17:20|18912.83|18792.83|18912.76|18792.76|18913.78|18793.78|18912.76|18792.76|10
1641323850000|2022-01-04 19:17:30|18911.31|18791.31|18909.19|18789.19|18911.55|18791.55|18909.19|18789.19|10
1641323860000|2022-01-04 19:17:40|18909.44|18789.44|18906.32|18786.32|18909.44|18789.44|18906.32|18786.32|10
1641323870000|2022-01-04 19:17:50|18905.43|18785.43|18900.88|18780.88|18905.43|18785.43|18899.98|18779.98|10
1641323880000|2022-01-04 19:18:00|18899.57|18779.57|18904.54|18784.54|18904.54|18784.54|18899.57|18779.57|10
1641323890000|2022-01-04 19:18:10|18904.37|18784.37|18913.42|18793.42|18913.42|18793.42|18904.37|18784.37|10
1641323900000|2022-01-04 19:18:20|18916.37|18796.37|18920.62|18800.62|18920.62|18800.62|18916.37|18796.37|10
1641323910000|2022-01-04 19:18:30|18921.45|18801.45|18928.6|18808.6|18928.6|18808.6|18921.45|18801.45|10
1641323920000|2022-01-04 19:18:40|18929.03|18809.03|18929.79|18809.79|18929.79|18809.79|18927.81|18807.81|10
1641323930000|2022-01-04 19:18:50|18929.83|18809.83|18934.88|18814.88|18934.88|18814.88|18929.71|18809.71|10
1641323940000|2022-01-04 19:19:00|18934.85|18814.85|18933.91|18813.91|18935.48|18815.48|18932.99|18812.99|10
1641323950000|2022-01-04 19:19:10|18933.81|18813.81|18936.08|18816.08|18936.08|18816.08|18933.61|18813.61|10
1641323960000|2022-01-04 19:19:20|18937.05|18817.05|18948.46|18828.46|18948.46|18828.46|18937.05|18817.05|10
1641323970000|2022-01-04 19:19:30|18949.94|18829.94|18973.61|18853.61|18973.72|18853.72|18949.94|18829.94|10
1641323980000|2022-01-04 19:19:40|18975.56|18855.56|18987.79|18867.79|18987.79|18867.79|18975.56|18855.56|10
1641323990000|2022-01-04 19:19:50|18987.21|18867.21|18980.89|18860.89|18987.21|18867.21|18980.89|18860.89|10
1641324000000|2022-01-04 19:20:00|18980.44|18860.44|18982.27|18862.27|18982.27|18862.27|18979.12|18859.12|10
1641324010000|2022-01-04 19:20:10|18983.11|18863.11|18991.95|18871.95|18992.2|18872.2|18983.11|18863.11|10
1641324020000|2022-01-04 19:20:20|18992.29|18872.29|18987.55|18867.55|18992.76|18872.76|18987.55|18867.55|10
1641324030000|2022-01-04 19:20:30|18986.65|18866.65|18971.91|18851.91|18986.65|18866.65|18971.91|18851.91|10
1641324040000|2022-01-04 19:20:40|18969.54|18849.54|18969.49|18849.49|18970.3|18850.3|18968.86|18848.86|10
1641324050000|2022-01-04 19:20:50|18968.54|18848.54|18966.67|18846.67|18969.45|18849.45|18966.67|18846.67|10
1641324060000|2022-01-04 19:21:00|18965.34|18845.34|18954.85|18834.85|18965.34|18845.34|18954.85|18834.85|10
1641324070000|2022-01-04 19:21:10|18952.05|18832.05|18948.11|18828.11|18952.05|18832.05|18947.48|18827.48|10
1641324080000|2022-01-04 19:21:20|18947.02|18827.02|18944.81|18824.81|18947.02|18827.02|18944.37|18824.37|10
1641324090000|2022-01-04 19:21:30|18945.7|18825.7|18940.74|18820.74|18945.7|18825.7|18940.74|18820.74|10
1641324100000|2022-01-04 19:21:40|18938.15|18818.15|18937.58|18817.58|18938.52|18818.52|18937.26|18817.26|10
1641324110000|2022-01-04 19:21:50|18937.55|18817.55|18940.62|18820.62|18940.81|18820.81|18937.5|18817.5|10
1641324120000|2022-01-04 19:22:00|18940.48|18820.48|18939.04|18819.04|18940.83|18820.83|18939.04|18819.04|10
1641324130000|2022-01-04 19:22:10|18938.6|18818.6|18933.79|18813.79|18938.6|18818.6|18933.79|18813.79|10
1641324140000|2022-01-04 19:22:20|18933.24|18813.24|18931.53|18811.53|18933.24|18813.24|18930.45|18810.45|10
1641324150000|2022-01-04 19:22:30|18931.93|18811.93|18932.35|18812.35|18932.35|18812.35|18930.9|18810.9|10
1641324160000|2022-01-04 19:22:40|18932.59|18812.59|18932.27|18812.27|18933.08|18813.08|18931.76|18811.76|10
1641324170000|2022-01-04 19:22:50|18932.39|18812.39|18930.81|18810.81|18932.96|18812.96|18930.81|18810.81|10
1641324180000|2022-01-04 19:23:00|18930.85|18810.85|18927.65|18807.65|18930.85|18810.85|18927.55|18807.55|9
1641324190000|2022-01-04 19:23:10|18926.32|18806.32|18922.62|18802.62|18926.59|18806.59|18922.62|18802.62|10
1641324200000|2022-01-04 19:23:20|18923.68|18803.68|18925.74|18805.74|18926.36|18806.36|18923.68|18803.68|10
1641324210000|2022-01-04 19:23:30|18925.94|18805.94|18926.11|18806.11|18926.11|18806.11|18924.48|18804.48|10
1641324220000|2022-01-04 19:23:40|18926.6|18806.6|18928.94|18808.94|18928.94|18808.94|18926.1|18806.1|10
1641324230000|2022-01-04 19:23:50|18929.27|18809.27|18928.26|18808.26|18929.53|18809.53|18928.26|18808.26|10
1641324240000|2022-01-04 19:24:00|18928.22|18808.22|18926.51|18806.51|18928.22|18808.22|18926.44|18806.44|10
1641324250000|2022-01-04 19:24:10|18925.86|18805.86|18925.95|18805.95|18925.95|18805.95|18925.17|18805.17|10
1641324260000|2022-01-04 19:24:20|18925.48|18805.48|18927.11|18807.11|18927.11|18807.11|18925.32|18805.32|9
1641324270000|2022-01-04 19:24:30|18927.24|18807.24|18931.12|18811.12|18931.12|18811.12|18927.24|18807.24|10
1641324280000|2022-01-04 19:24:40|18931.57|18811.57|18933.7|18813.7|18933.7|18813.7|18931.57|18811.57|10
1641324290000|2022-01-04 19:24:50|18933.89|18813.89|18935.14|18815.14|18937.16|18817.16|18933.89|18813.89|10
1641324300000|2022-01-04 19:25:00|18935.74|18815.74|18937.87|18817.87|18937.87|18817.87|18935.56|18815.56|10
1641324310000|2022-01-04 19:25:10|18938.56|18818.56|18942.96|18822.96|18943.21|18823.21|18938.56|18818.56|10
1641324320000|2022-01-04 19:25:20|18945.15|18825.15|18946.02|18826.02|18946.88|18826.88|18945.15|18825.15|10
1641324330000|2022-01-04 19:25:30|18945.92|18825.92|18950.36|18830.36|18950.36|18830.36|18945.2|18825.2|10
1641324340000|2022-01-04 19:25:40|18950.4|18830.4|18947.23|18827.23|18950.45|18830.45|18947.23|18827.23|10
1641324350000|2022-01-04 19:25:50|18946.57|18826.57|18943.04|18823.04|18946.57|18826.57|18943.04|18823.04|10
1641324360000|2022-01-04 19:26:00|18941.87|18821.87|18937.77|18817.77|18941.87|18821.87|18937.77|18817.77|10
1641324370000|2022-01-04 19:26:10|18937.38|18817.38|18934.44|18814.44|18937.38|18817.38|18933.79|18813.79|10
1641324380000|2022-01-04 19:26:20|18934.54|18814.54|18932.36|18812.36|18934.54|18814.54|18932.36|18812.36|10
1641324390000|2022-01-04 19:26:30|18932.29|18812.29|18931.43|18811.43|18933.33|18813.33|18931.43|18811.43|10
1641324400000|2022-01-04 19:26:40|18930.04|18810.04|18927.26|18807.26|18930.54|18810.54|18927.26|18807.26|10
1641324410000|2022-01-04 19:26:50|18926.19|18806.19|18925.59|18805.59|18926.19|18806.19|18925.35|18805.35|10
1641324420000|2022-01-04 19:27:00|18925.58|18805.58|18924.13|18804.13|18925.84|18805.84|18924.13|18804.13|10
1641324430000|2022-01-04 19:27:10|18923.56|18803.56|18923.13|18803.13|18923.65|18803.65|18922.98|18802.98|9
1641324440000|2022-01-04 19:27:20|18923.15|18803.15|18921.44|18801.44|18923.15|18803.15|18921.44|18801.44|10
1641324450000|2022-01-04 19:27:30|18921.43|18801.43|18921.81|18801.81|18923.17|18803.17|18921.43|18801.43|10
1641324460000|2022-01-04 19:27:40|18920.95|18800.95|18914.6|18794.6|18920.95|18800.95|18914.6|18794.6|10
1641324470000|2022-01-04 19:27:50|18913.27|18793.27|18905.27|18785.27|18913.4|18793.4|18905.27|18785.27|10
1641324480000|2022-01-04 19:28:00|18903.51|18783.51|18897.64|18777.64|18903.51|18783.51|18897.64|18777.64|10
1641324490000|2022-01-04 19:28:10|18897.2|18777.2|18896.54|18776.54|18897.58|18777.58|18896.02|18776.02|9
1641324500000|2022-01-04 19:28:20|18896.55|18776.55|18895.18|18775.18|18896.55|18776.55|18895.18|18775.18|9
1641324510000|2022-01-04 19:28:30|18895.19|18775.19|18895|18775|18895.19|18775.19|18894.26|18774.26|10
1641324520000|2022-01-04 19:28:40|18894.72|18774.72|18893.76|18773.76|18894.82|18774.82|18893.15|18773.15|10
1641324530000|2022-01-04 19:28:50|18893.9|18773.9|18891.91|18771.91|18894.11|18774.11|18891.91|18771.91|10
1641324540000|2022-01-04 19:29:00|18891.54|18771.54|18891.11|18771.11|18892.11|18772.11|18891.11|18771.11|10
1641324550000|2022-01-04 19:29:10|18891.12|18771.12|18894.35|18774.35|18894.35|18774.35|18891.12|18771.12|10
1641324560000|2022-01-04 19:29:20|18895.34|18775.34|18896.36|18776.36|18897.69|18777.69|18895.34|18775.34|10
1641324570000|2022-01-04 19:29:30|18896.81|18776.81|18896.89|18776.89|18896.99|18776.99|18896.02|18776.02|9
1641324580000|2022-01-04 19:29:40|18896.64|18776.64|18893.56|18773.56|18896.99|18776.99|18893.56|18773.56|10
1641324590000|2022-01-04 19:29:50|18892.85|18772.85|18889.77|18769.77|18892.85|18772.85|18889.14|18769.14|10
1641324600000|2022-01-04 19:30:00|18889.48|18769.48|18892.8|18772.8|18892.8|18772.8|18889.48|18769.48|10
1641324610000|2022-01-04 19:30:10|18893.49|18773.49|18894.88|18774.88|18894.88|18774.88|18893.37|18773.37|10
1641324620000|2022-01-04 19:30:20|18895.47|18775.47|18895.36|18775.36|18896.19|18776.19|18895.32|18775.32|10
1641324630000|2022-01-04 19:30:30|18894.52|18774.52|18894.22|18774.22|18894.93|18774.93|18894.12|18774.12|10
1641324640000|2022-01-04 19:30:40|18894.01|18774.01|18894.17|18774.17|18894.17|18774.17|18893.35|18773.35|9
1641324650000|2022-01-04 19:30:50|18894.49|18774.49|18895.68|18775.68|18895.69|18775.69|18894.49|18774.49|10
1641324660000|2022-01-04 19:31:00|18894.28|18774.28|18893.65|18773.65|18894.28|18774.28|18892.48|18772.48|10
1641324670000|2022-01-04 19:31:10|18893.44|18773.44|18895.02|18775.02|18895.02|18775.02|18893.18|18773.18|10
1641324680000|2022-01-04 19:31:20|18894.99|18774.99|18896.2|18776.2|18896.2|18776.2|18894.99|18774.99|10
1641324690000|2022-01-04 19:31:30|18896.21|18776.21|18901.75|18781.75|18901.75|18781.75|18896.21|18776.21|10
1641324700000|2022-01-04 19:31:40|18901.99|18781.99|18905.79|18785.79|18905.79|18785.79|18901.99|18781.99|10
1641324710000|2022-01-04 19:31:50|18906.71|18786.71|18910.24|18790.24|18910.24|18790.24|18906.71|18786.71|10
1641324720000|2022-01-04 19:32:00|18911.5|18791.5|18915.56|18795.56|18915.56|18795.56|18911.5|18791.5|9
1641324730000|2022-01-04 19:32:10|18916.38|18796.38|18920.62|18800.62|18921.31|18801.31|18916.38|18796.38|10
1641324740000|2022-01-04 19:32:20|18920.81|18800.81|18920.35|18800.35|18922.23|18802.23|18920.35|18800.35|10
1641324750000|2022-01-04 19:32:30|18919.49|18799.49|18920.25|18800.25|18920.25|18800.25|18919.13|18799.13|10
1641324760000|2022-01-04 19:32:40|18920.12|18800.12|18920.12|18800.12|18920.41|18800.41|18920.03|18800.03|10
1641324770000|2022-01-04 19:32:50|18920.34|18800.34|18920.73|18800.73|18920.73|18800.73|18918.38|18798.38|10
1641324780000|2022-01-04 19:33:00|18921.21|18801.21|18920.38|18800.38|18922.57|18802.57|18920.32|18800.32|9
1641324790000|2022-01-04 19:33:10|18920.06|18800.06|18922.32|18802.32|18922.32|18802.32|18919.95|18799.95|10
1641324800000|2022-01-04 19:33:20|18922.84|18802.84|18924.6|18804.6|18924.6|18804.6|18921.95|18801.95|10
1641324810000|2022-01-04 19:33:30|18924.74|18804.74|18927.39|18807.39|18927.39|18807.39|18924.74|18804.74|10
1641324820000|2022-01-04 19:33:40|18927.49|18807.49|18927|18807|18928.09|18808.09|18926.94|18806.94|9
1641324830000|2022-01-04 19:33:50|18926.92|18806.92|18925.71|18805.71|18926.92|18806.92|18925.41|18805.41|10
1641324840000|2022-01-04 19:34:00|18924.42|18804.42|18924.29|18804.29|18924.42|18804.42|18923.4|18803.4|10
1641324850000|2022-01-04 19:34:10|18924.14|18804.14|18924.84|18804.84|18925.09|18805.09|18923.99|18803.99|9
1641324860000|2022-01-04 19:34:20|18924.36|18804.36|18921.7|18801.7|18924.36|18804.36|18921.59|18801.59|10
1641324870000|2022-01-04 19:34:30|18921.98|18801.98|18920.07|18800.07|18921.98|18801.98|18919.94|18799.94|10
1641324880000|2022-01-04 19:34:40|18919.73|18799.73|18918.68|18798.68|18919.79|18799.79|18918.68|18798.68|10
1641324890000|2022-01-04 19:34:50|18918.32|18798.32|18917.54|18797.54|18918.81|18798.81|18917.54|18797.54|10
1641324900000|2022-01-04 19:35:00|18917.45|18797.45|18915.48|18795.48|18917.45|18797.45|18915.48|18795.48|10
1641324910000|2022-01-04 19:35:10|18915.7|18795.7|18912.18|18792.18|18915.7|18795.7|18911.84|18791.84|9
1641324920000|2022-01-04 19:35:20|18911.59|18791.59|18902.15|18782.15|18911.59|18791.59|18902.15|18782.15|10
1641324930000|2022-01-04 19:35:30|18901.61|18781.61|18899.09|18779.09|18901.74|18781.74|18899.09|18779.09|10
1641324940000|2022-01-04 19:35:40|18898.5|18778.5|18897.04|18777.04|18898.5|18778.5|18895.85|18775.85|10
1641324950000|2022-01-04 19:35:50|18896.63|18776.63|18895.94|18775.94|18896.63|18776.63|18895.65|18775.65|10
1641324960000|2022-01-04 19:36:00|18895.66|18775.66|18891.23|18771.23|18895.66|18775.66|18891.23|18771.23|10
1641324970000|2022-01-04 19:36:10|18891.01|18771.01|18893.34|18773.34|18893.34|18773.34|18890.69|18770.69|10
1641324980000|2022-01-04 19:36:20|18893.32|18773.32|18892.26|18772.26|18893.32|18773.32|18892.13|18772.13|10
1641324990000|2022-01-04 19:36:30|18890.54|18770.54|18889.28|18769.28|18890.73|18770.73|18888.67|18768.67|10
1641325000000|2022-01-04 19:36:40|18888.93|18768.93|18887.21|18767.21|18888.93|18768.93|18886.75|18766.75|10
1641325010000|2022-01-04 19:36:50|18887.13|18767.13|18883.83|18763.83|18887.13|18767.13|18883.83|18763.83|10
1641325020000|2022-01-04 19:37:00|18883.67|18763.67|18883.38|18763.38|18883.67|18763.67|18882.72|18762.72|10
1641325030000|2022-01-04 19:37:10|18884.2|18764.2|18881.02|18761.02|18884.99|18764.99|18881.02|18761.02|10
1641325040000|2022-01-04 19:37:20|18880.38|18760.38|18874.69|18754.69|18880.38|18760.38|18874.69|18754.69|10
1641325050000|2022-01-04 19:37:30|18873.84|18753.84|18871.07|18751.07|18873.84|18753.84|18871.07|18751.07|10
1641325060000|2022-01-04 19:37:40|18870.59|18750.59|18866.74|18746.74|18870.59|18750.59|18866.6|18746.6|10
1641325070000|2022-01-04 19:37:50|18866.65|18746.65|18865.37|18745.37|18866.65|18746.65|18865.16|18745.16|10
1641325080000|2022-01-04 19:38:00|18865.09|18745.09|18864.09|18744.09|18865.09|18745.09|18864.09|18744.09|8
1641325090000|2022-01-04 19:38:10|18864.01|18744.01|18862.79|18742.79|18864.09|18744.09|18862.5|18742.5|10
1641325100000|2022-01-04 19:38:20|18862.34|18742.34|18859.1|18739.1|18862.34|18742.34|18858.92|18738.92|10
1641325110000|2022-01-04 19:38:30|18859.29|18739.29|18856.26|18736.26|18859.29|18739.29|18856.11|18736.11|10
1641325120000|2022-01-04 19:38:40|18855.03|18735.03|18848.6|18728.6|18855.03|18735.03|18848.6|18728.6|10
1641325130000|2022-01-04 19:38:50|18848.53|18728.53|18846.72|18726.72|18848.53|18728.53|18846.38|18726.38|10
1641325140000|2022-01-04 19:39:00|18846.37|18726.37|18843.95|18723.95|18846.37|18726.37|18843.95|18723.95|10
1641325150000|2022-01-04 19:39:10|18843.43|18723.43|18847.31|18727.31|18847.31|18727.31|18843.43|18723.43|10
1641325160000|2022-01-04 19:39:20|18848.67|18728.67|18850.89|18730.89|18850.89|18730.89|18847.9|18727.9|10
1641325170000|2022-01-04 19:39:30|18850.66|18730.66|18847.77|18727.77|18850.66|18730.66|18847.76|18727.76|10
1641325180000|2022-01-04 19:39:40|18847.55|18727.55|18845.89|18725.89|18847.55|18727.55|18845.3|18725.3|10
1641325190000|2022-01-04 19:39:50|18845.76|18725.76|18845.7|18725.7|18845.76|18725.76|18844.52|18724.52|9
1641325200000|2022-01-04 19:40:00|18845.79|18725.79|18842.28|18722.28|18845.79|18725.79|18842.14|18722.14|10
1641325210000|2022-01-04 19:40:10|18842.68|18722.68|18842.3|18722.3|18842.73|18722.73|18842.12|18722.12|10
1641325220000|2022-01-04 19:40:20|18842.43|18722.43|18844.42|18724.42|18844.42|18724.42|18842.43|18722.43|9
1641325230000|2022-01-04 19:40:30|18844.63|18724.63|18848.76|18728.76|18848.94|18728.94|18844.63|18724.63|10
1641325240000|2022-01-04 19:40:40|18850.78|18730.78|18855.52|18735.52|18855.52|18735.52|18850.78|18730.78|10
1641325250000|2022-01-04 19:40:50|18855.92|18735.92|18860.75|18740.75|18860.75|18740.75|18855.92|18735.92|10
1641325260000|2022-01-04 19:41:00|18861.41|18741.41|18866.3|18746.3|18866.3|18746.3|18861.41|18741.41|10
1641325270000|2022-01-04 19:41:10|18866.85|18746.85|18866.61|18746.61|18867.11|18747.11|18866.13|18746.13|10
1641325280000|2022-01-04 19:41:20|18866.54|18746.54|18870.32|18750.32|18870.32|18750.32|18866.34|18746.34|10
1641325290000|2022-01-04 19:41:30|18870.71|18750.71|18870.87|18750.87|18871.81|18751.81|18870.52|18750.52|8
1641325300000|2022-01-04 19:41:40|18871.11|18751.11|18870.85|18750.85|18871.34|18751.34|18870.66|18750.66|10
1641325310000|2022-01-04 19:41:50|18870.71|18750.71|18870.18|18750.18|18871.1|18751.1|18870.18|18750.18|9
1641325320000|2022-01-04 19:42:00|18869.47|18749.47|18864.38|18744.38|18869.47|18749.47|18863.77|18743.77|10
1641325330000|2022-01-04 19:42:10|18864.06|18744.06|18862.59|18742.59|18864.3|18744.3|18862.55|18742.55|9
1641325340000|2022-01-04 19:42:20|18862.85|18742.85|18858.71|18738.71|18862.85|18742.85|18858.71|18738.71|10
1641325350000|2022-01-04 19:42:30|18857.77|18737.77|18854.45|18734.45|18857.77|18737.77|18853.58|18733.58|10
1641325360000|2022-01-04 19:42:40|18855.13|18735.13|18853.07|18733.07|18855.5|18735.5|18853.07|18733.07|10
1641325370000|2022-01-04 19:42:50|18852.84|18732.84|18851.65|18731.65|18852.84|18732.84|18850.79|18730.79|9
1641325380000|2022-01-04 19:43:00|18851.55|18731.55|18856.83|18736.83|18856.83|18736.83|18851.55|18731.55|10
1641325390000|2022-01-04 19:43:10|18857.29|18737.29|18863.18|18743.18|18863.18|18743.18|18857.29|18737.29|10
1641325400000|2022-01-04 19:43:20|18863.72|18743.72|18863.39|18743.39|18864.89|18744.89|18863.39|18743.39|10
1641325410000|2022-01-04 19:43:30|18863.12|18743.12|18861.64|18741.64|18863.25|18743.25|18861.23|18741.23|10
1641325420000|2022-01-04 19:43:40|18861.37|18741.37|18858.63|18738.63|18861.37|18741.37|18858.63|18738.63|10
1641325430000|2022-01-04 19:43:50|18857.87|18737.87|18854.39|18734.39|18857.87|18737.87|18854.39|18734.39|10
1641325440000|2022-01-04 19:44:00|18854.41|18734.41|18853.53|18733.53|18854.93|18734.93|18853.53|18733.53|10
1641325450000|2022-01-04 19:44:10|18853.41|18733.41|18852.4|18732.4|18853.41|18733.41|18852.4|18732.4|10
1641325460000|2022-01-04 19:44:20|18852.71|18732.71|18851.55|18731.55|18852.71|18732.71|18851.49|18731.49|9
1641325470000|2022-01-04 19:44:30|18852.06|18732.06|18852.6|18732.6|18852.6|18732.6|18851.92|18731.92|8
1641325480000|2022-01-04 19:44:40|18852.58|18732.58|18851.21|18731.21|18852.58|18732.58|18851.18|18731.18|10
1641325490000|2022-01-04 19:44:50|18850.75|18730.75|18850.62|18730.62|18850.75|18730.75|18850.02|18730.02|8
1641325500000|2022-01-04 19:45:00|18850.32|18730.32|18851.39|18731.39|18851.39|18731.39|18850.29|18730.29|10
1641325510000|2022-01-04 19:45:10|18852.27|18732.27|18856.02|18736.02|18856.02|18736.02|18852.27|18732.27|10
1641325520000|2022-01-04 19:45:20|18856.87|18736.87|18861.48|18741.48|18861.75|18741.75|18856.87|18736.87|10
1641325530000|2022-01-04 19:45:30|18861.75|18741.75|18867.64|18747.64|18867.78|18747.78|18861.75|18741.75|10
1641325540000|2022-01-04 19:45:40|18867.8|18747.8|18872.45|18752.45|18872.45|18752.45|18867.8|18747.8|10
1641325550000|2022-01-04 19:45:50|18872.24|18752.24|18869.2|18749.2|18872.24|18752.24|18869.03|18749.03|10
1641325560000|2022-01-04 19:46:00|18869.5|18749.5|18871.41|18751.41|18871.41|18751.41|18869.5|18749.5|10
1641325570000|2022-01-04 19:46:10|18871.24|18751.24|18868.56|18748.56|18871.24|18751.24|18868.56|18748.56|9
1641325580000|2022-01-04 19:46:20|18868.54|18748.54|18868.54|18748.54|18868.79|18748.79|18867.28|18747.28|10
1641325590000|2022-01-04 19:46:30|18868.77|18748.77|18867.83|18747.83|18869.69|18749.69|18867.83|18747.83|10
1641325600000|2022-01-04 19:46:40|18865.96|18745.96|18864.37|18744.37|18866.51|18746.51|18864.15|18744.15|10
1641325610000|2022-01-04 19:46:50|18864.04|18744.04|18864.57|18744.57|18864.66|18744.66|18863.01|18743.01|10
1641325620000|2022-01-04 19:47:00|18864.83|18744.83|18863.33|18743.33|18865.03|18745.03|18863.33|18743.33|10
1641325630000|2022-01-04 19:47:10|18863.7|18743.7|18863.73|18743.73|18863.96|18743.96|18863.67|18743.67|10
1641325640000|2022-01-04 19:47:20|18863.42|18743.42|18861.87|18741.87|18863.42|18743.42|18861.87|18741.87|9
1641325650000|2022-01-04 19:47:30|18861.44|18741.44|18859.76|18739.76|18861.8|18741.8|18859.6|18739.6|9
1641325660000|2022-01-04 19:47:40|18859.57|18739.57|18857.78|18737.78|18859.57|18739.57|18857.78|18737.78|10
1641325670000|2022-01-04 19:47:50|18857.79|18737.79|18854.8|18734.8|18857.79|18737.79|18854.75|18734.75|10
1641325680000|2022-01-04 19:48:00|18855.31|18735.31|18857.73|18737.73|18857.73|18737.73|18855.08|18735.08|10
1641325690000|2022-01-04 19:48:10|18857.49|18737.49|18859.1|18739.1|18859.16|18739.16|18857.49|18737.49|10
1641325700000|2022-01-04 19:48:20|18858.73|18738.73|18855.16|18735.16|18858.73|18738.73|18855.16|18735.16|10
1641325710000|2022-01-04 19:48:30|18854.75|18734.75|18851.72|18731.72|18854.75|18734.75|18851.52|18731.52|10
1641325720000|2022-01-04 19:48:40|18851.28|18731.28|18848.03|18728.03|18851.28|18731.28|18848.03|18728.03|10
1641325730000|2022-01-04 19:48:50|18847.55|18727.55|18848.22|18728.22|18848.51|18728.51|18847.55|18727.55|10
1641325740000|2022-01-04 19:49:00|18847.38|18727.38|18847.05|18727.05|18847.52|18727.52|18846.97|18726.97|9
1641325750000|2022-01-04 19:49:10|18847.44|18727.44|18846.73|18726.73|18847.67|18727.67|18846.48|18726.48|10
1641325760000|2022-01-04 19:49:20|18846.63|18726.63|18847.41|18727.41|18847.41|18727.41|18846.35|18726.35|10
1641325770000|2022-01-04 19:49:30|18847.26|18727.26|18845.89|18725.89|18847.26|18727.26|18845.84|18725.84|10
1641325780000|2022-01-04 19:49:40|18845.8|18725.8|18846.52|18726.52|18847.05|18727.05|18845.8|18725.8|10
1641325790000|2022-01-04 19:49:50|18846.16|18726.16|18846.39|18726.39|18847.15|18727.15|18846.16|18726.16|10
1641325800000|2022-01-04 19:50:00|18846.69|18726.69|18848.13|18728.13|18848.75|18728.75|18846.69|18726.69|10
1641325810000|2022-01-04 19:50:10|18847.89|18727.89|18847.83|18727.83|18848.93|18728.93|18847.83|18727.83|9
1641325820000|2022-01-04 19:50:20|18847.37|18727.37|18844.88|18724.88|18847.6|18727.6|18844.88|18724.88|10
1641325830000|2022-01-04 19:50:30|18844.75|18724.75|18840.91|18720.91|18844.75|18724.75|18840.82|18720.82|10
1641325840000|2022-01-04 19:50:40|18840.89|18720.89|18836.43|18716.43|18840.89|18720.89|18836.43|18716.43|10
1641325850000|2022-01-04 19:50:50|18835.54|18715.54|18832.75|18712.75|18835.54|18715.54|18832.21|18712.21|10
1641325860000|2022-01-04 19:51:00|18832.64|18712.64|18827.65|18707.65|18832.76|18712.76|18827.32|18707.32|10
1641325870000|2022-01-04 19:51:10|18826.23|18706.23|18822.26|18702.26|18826.23|18706.23|18822.26|18702.26|10
1641325880000|2022-01-04 19:51:20|18821.96|18701.96|18817.97|18697.97|18821.96|18701.96|18817.97|18697.97|10
1641325890000|2022-01-04 19:51:30|18817.84|18697.84|18815.79|18695.79|18818.32|18698.32|18815.79|18695.79|10
1641325900000|2022-01-04 19:51:40|18815.74|18695.74|18812.92|18692.92|18815.74|18695.74|18812.92|18692.92|10
1641325910000|2022-01-04 19:51:50|18812.6|18692.6|18810.82|18690.82|18812.6|18692.6|18810.82|18690.82|10
1641325920000|2022-01-04 19:52:00|18810.09|18690.09|18809.3|18689.3|18812.95|18692.95|18809.14|18689.14|10
1641325930000|2022-01-04 19:52:10|18809.35|18689.35|18812.4|18692.4|18812.4|18692.4|18809.35|18689.35|10
1641325940000|2022-01-04 19:52:20|18812.47|18692.47|18813.41|18693.41|18813.41|18693.41|18811.99|18691.99|9
1641325950000|2022-01-04 19:52:30|18813.4|18693.4|18812.85|18692.85|18813.61|18693.61|18812.76|18692.76|10
1641325960000|2022-01-04 19:52:40|18812.95|18692.95|18813.07|18693.07|18813.13|18693.13|18812.41|18692.41|9
1641325970000|2022-01-04 19:52:50|18813.01|18693.01|18812.27|18692.27|18813.3|18693.3|18811.83|18691.83|10
1641325980000|2022-01-04 19:53:00|18812.96|18692.96|18814.63|18694.63|18814.69|18694.69|18812.81|18692.81|10
1641325990000|2022-01-04 19:53:10|18819.29|18699.29|18819.08|18699.08|18819.6|18699.6|18819.08|18699.08|10
1641326000000|2022-01-04 19:53:20|18819.04|18699.04|18820.14|18700.14|18820.14|18700.14|18819|18699|10
1641326010000|2022-01-04 19:53:30|18820.41|18700.41|18822.13|18702.13|18822.13|18702.13|18820.41|18700.41|10
1641326020000|2022-01-04 19:53:40|18822.89|18702.89|18826.52|18706.52|18826.52|18706.52|18822.89|18702.89|10
1641326030000|2022-01-04 19:53:50|18827.02|18707.02|18828.39|18708.39|18829.54|18709.54|18827.02|18707.02|10
1641326040000|2022-01-04 19:54:00|18828.71|18708.71|18831.99|18711.99|18831.99|18711.99|18828.71|18708.71|10
1641326050000|2022-01-04 19:54:10|18832.09|18712.09|18834.34|18714.34|18834.34|18714.34|18831.84|18711.84|10
1641326060000|2022-01-04 19:54:20|18834.42|18714.42|18842.45|18722.45|18842.45|18722.45|18834.42|18714.42|9
1641326070000|2022-01-04 19:54:30|18843.25|18723.25|18849.58|18729.58|18849.58|18729.58|18843.25|18723.25|9
1641326080000|2022-01-04 19:54:40|18849.82|18729.82|18854.89|18734.89|18855.06|18735.06|18849.82|18729.82|10
1641326090000|2022-01-04 19:54:50|18854.44|18734.44|18855.64|18735.64|18855.88|18735.88|18854.44|18734.44|7
1641326100000|2022-01-04 19:55:00|18855.79|18735.79|18856.8|18736.8|18857.11|18737.11|18855.56|18735.56|9
1641326110000|2022-01-04 19:55:10|18855.48|18735.48|18853.98|18733.98|18856.21|18736.21|18853.71|18733.71|10
1641326120000|2022-01-04 19:55:20|18854.11|18734.11|18849.51|18729.51|18854.11|18734.11|18849.01|18729.01|10
1641326130000|2022-01-04 19:55:30|18848.71|18728.71|18848.16|18728.16|18848.71|18728.71|18847.51|18727.51|10
1641326140000|2022-01-04 19:55:40|18848.41|18728.41|18848.01|18728.01|18849.01|18729.01|18847.62|18727.62|9
1641326150000|2022-01-04 19:55:50|18846.5|18726.5|18838.95|18718.95|18846.62|18726.62|18838.95|18718.95|10
1641326160000|2022-01-04 19:56:00|18839.35|18719.35|18835.33|18715.33|18839.35|18719.35|18835.33|18715.33|8
1641326170000|2022-01-04 19:56:10|18836.16|18716.16|18836.4|18716.4|18837.61|18717.61|18836.16|18716.16|10
1641326180000|2022-01-04 19:56:20|18835.94|18715.94|18832.02|18712.02|18835.94|18715.94|18832.02|18712.02|10
1641326190000|2022-01-04 19:56:30|18831.98|18711.98|18829.96|18709.96|18831.98|18711.98|18829.96|18709.96|10
1641326200000|2022-01-04 19:56:40|18829.6|18709.6|18828.83|18708.83|18829.6|18709.6|18827.45|18707.45|10
1641326210000|2022-01-04 19:56:50|18828.77|18708.77|18832.51|18712.51|18832.51|18712.51|18828.77|18708.77|9
1641326220000|2022-01-04 19:57:00|18832.77|18712.77|18835.23|18715.23|18835.23|18715.23|18832.77|18712.77|10
1641326230000|2022-01-04 19:57:10|18834.96|18714.96|18833.73|18713.73|18834.96|18714.96|18833.73|18713.73|10
1641326240000|2022-01-04 19:57:20|18833.71|18713.71|18830.74|18710.74|18833.71|18713.71|18829.94|18709.94|10
1641326250000|2022-01-04 19:57:30|18830.56|18710.56|18830.37|18710.37|18830.74|18710.74|18830.34|18710.34|10
1641326260000|2022-01-04 19:57:40|18830.8|18710.8|18830.99|18710.99|18830.99|18710.99|18830.16|18710.16|8
1641326270000|2022-01-04 19:57:50|18831.25|18711.25|18832.45|18712.45|18832.55|18712.55|18831.25|18711.25|10
1641326280000|2022-01-04 19:58:00|18833|18713|18833.84|18713.84|18833.84|18713.84|18833|18713|9
1641326290000|2022-01-04 19:58:10|18834.98|18714.98|18837.01|18717.01|18837.22|18717.22|18834.98|18714.98|10
1641326300000|2022-01-04 19:58:20|18836.96|18716.96|18835.46|18715.46|18836.96|18716.96|18835.13|18715.13|10
1641326310000|2022-01-04 19:58:30|18835.6|18715.6|18836.52|18716.52|18836.52|18716.52|18835.5|18715.5|9
1641326320000|2022-01-04 19:58:40|18836.54|18716.54|18838.25|18718.25|18838.25|18718.25|18836.54|18716.54|10
1641326330000|2022-01-04 19:58:50|18838.3|18718.3|18836.93|18716.93|18838.82|18718.82|18836.93|18716.93|10
1641326340000|2022-01-04 19:59:00|18836.91|18716.91|18836.72|18716.72|18836.99|18716.99|18836.24|18716.24|9
1641326350000|2022-01-04 19:59:10|18837.19|18717.19|18839.58|18719.58|18839.58|18719.58|18837.19|18717.19|10
1641326360000|2022-01-04 19:59:20|18839.63|18719.63|18840.14|18720.14|18840.14|18720.14|18839.53|18719.53|9
1641326370000|2022-01-04 19:59:30|18840.22|18720.22|18842.58|18722.58|18842.58|18722.58|18840.22|18720.22|10
1641326380000|2022-01-04 19:59:40|18842.89|18722.89|18845.67|18725.67|18845.67|18725.67|18842.89|18722.89|10
1641326390000|2022-01-04 19:59:50|18846.4|18726.4|18847.33|18727.33|18847.33|18727.33|18846.05|18726.05|10
1641326400000|2022-01-04 20:00:00|18846.75|18726.75|18848.7|18728.7|18848.7|18728.7|18846.68|18726.68|9
1641326410000|2022-01-04 20:00:10|18848.96|18728.96|18847.76|18727.76|18849.47|18729.47|18847.74|18727.74|10
1641326420000|2022-01-04 20:00:20|18847.51|18727.51|18856.96|18736.96|18856.96|18736.96|18847.51|18727.51|10
1641326430000|2022-01-04 20:00:30|18857.26|18737.26|18880.92|18760.92|18880.92|18760.92|18857.26|18737.26|10
1641326440000|2022-01-04 20:00:40|18882.8|18762.8|18890.76|18770.76|18891.07|18771.07|18882.8|18762.8|10
1641326450000|2022-01-04 20:00:50|18891.19|18771.19|18891.3|18771.3|18893.09|18773.09|18891.19|18771.19|10
1641326460000|2022-01-04 20:01:00|18891.15|18771.15|18892.33|18772.33|18892.73|18772.73|18890.95|18770.95|10
1641326470000|2022-01-04 20:01:10|18892.42|18772.42|18891.07|18771.07|18893.06|18773.06|18890.99|18770.99|10
1641326480000|2022-01-04 20:01:20|18889.51|18769.51|18888.04|18768.04|18889.51|18769.51|18887.07|18767.07|10
1641326490000|2022-01-04 20:01:30|18887.45|18767.45|18888.74|18768.74|18890.43|18770.43|18887.45|18767.45|10
1641326500000|2022-01-04 20:01:40|18889.19|18769.19|18887.24|18767.24|18889.28|18769.28|18887.24|18767.24|10
1641326510000|2022-01-04 20:01:50|18887.14|18767.14|18886.37|18766.37|18887.14|18767.14|18886.23|18766.23|10
1641326520000|2022-01-04 20:02:00|18886.59|18766.59|18884.73|18764.73|18886.59|18766.59|18884.55|18764.55|9
1641326530000|2022-01-04 20:02:10|18883.82|18763.82|18877.97|18757.97|18883.93|18763.93|18877.97|18757.97|9
1641326540000|2022-01-04 20:02:20|18877.56|18757.56|18871.49|18751.49|18877.56|18757.56|18871.49|18751.49|10
1641326550000|2022-01-04 20:02:30|18871.78|18751.78|18871.6|18751.6|18871.78|18751.78|18871.19|18751.19|10
1641326560000|2022-01-04 20:02:40|18871.45|18751.45|18868.56|18748.56|18871.51|18751.51|18868.52|18748.52|9
1641326570000|2022-01-04 20:02:50|18868.35|18748.35|18865.52|18745.52|18869.03|18749.03|18865.52|18745.52|10
1641326580000|2022-01-04 20:03:00|18865.66|18745.66|18863|18743|18865.66|18745.66|18862.89|18742.89|10
1641326590000|2022-01-04 20:03:10|18862.51|18742.51|18865.97|18745.97|18865.97|18745.97|18862.51|18742.51|10
1641326600000|2022-01-04 20:03:20|18865.69|18745.69|18866.73|18746.73|18866.86|18746.86|18865.69|18745.69|10
1641326610000|2022-01-04 20:03:30|18866.63|18746.63|18867.16|18747.16|18867.16|18747.16|18866.37|18746.37|10
1641326620000|2022-01-04 20:03:40|18866.63|18746.63|18860.4|18740.4|18866.74|18746.74|18860.4|18740.4|10
1641326630000|2022-01-04 20:03:50|18860.71|18740.71|18853.64|18733.64|18860.94|18740.94|18853.64|18733.64|10
1641326640000|2022-01-04 20:04:00|18853.3|18733.3|18851.59|18731.59|18853.39|18733.39|18851.13|18731.13|10
1641326650000|2022-01-04 20:04:10|18851.9|18731.9|18850.65|18730.65|18852.14|18732.14|18850.65|18730.65|10
1641326660000|2022-01-04 20:04:20|18850.15|18730.15|18846.99|18726.99|18850.15|18730.15|18846.99|18726.99|9
1641326670000|2022-01-04 20:04:30|18845.97|18725.97|18838.08|18718.08|18845.97|18725.97|18838.08|18718.08|9
1641326680000|2022-01-04 20:04:40|18837.5|18717.5|18832.52|18712.52|18837.5|18717.5|18832.52|18712.52|10
1641326690000|2022-01-04 20:04:50|18832.71|18712.71|18830.16|18710.16|18832.71|18712.71|18830.16|18710.16|10
1641326700000|2022-01-04 20:05:00|18830.42|18710.42|18833.15|18713.15|18833.18|18713.18|18830.42|18710.42|10
1641326710000|2022-01-04 20:05:10|18832.8|18712.8|18835.96|18715.96|18835.96|18715.96|18832.55|18712.55|10
1641326720000|2022-01-04 20:05:20|18835.84|18715.84|18831.65|18711.65|18836.21|18716.21|18831.27|18711.27|10
1641326730000|2022-01-04 20:05:30|18831.68|18711.68|18828.78|18708.78|18831.68|18711.68|18828.78|18708.78|10
1641326740000|2022-01-04 20:05:40|18828|18708|18826.68|18706.68|18828|18708|18826.1|18706.1|10
1641326750000|2022-01-04 20:05:50|18826.44|18706.44|18823.79|18703.79|18827.51|18707.51|18823.79|18703.79|10
1641326760000|2022-01-04 20:06:00|18823.55|18703.55|18820.92|18700.92|18823.55|18703.55|18820.67|18700.67|9
1641326770000|2022-01-04 20:06:10|18821.21|18701.21|18819.88|18699.88|18821.27|18701.27|18819.88|18699.88|9
1641326780000|2022-01-04 20:06:20|18820.08|18700.08|18820.36|18700.36|18820.36|18700.36|18819.77|18699.77|10
1641326790000|2022-01-04 20:06:30|18820.83|18700.83|18821.75|18701.75|18821.86|18701.86|18820.83|18700.83|9
1641326800000|2022-01-04 20:06:40|18821.78|18701.78|18824.04|18704.04|18824.04|18704.04|18821.78|18701.78|10
1641326810000|2022-01-04 20:06:50|18824.48|18704.48|18824.14|18704.14|18824.92|18704.92|18823.93|18703.93|10
1641326820000|2022-01-04 20:07:00|18824.24|18704.24|18825.15|18705.15|18825.34|18705.34|18824.23|18704.23|10
1641326830000|2022-01-04 20:07:10|18824.88|18704.88|18826.26|18706.26|18826.34|18706.34|18824.88|18704.88|10
1641326840000|2022-01-04 20:07:20|18826.3|18706.3|18826.58|18706.58|18826.58|18706.58|18825.87|18705.87|9
1641326850000|2022-01-04 20:07:30|18827.45|18707.45|18826.71|18706.71|18827.45|18707.45|18826.7|18706.7|9
1641326860000|2022-01-04 20:07:40|18826.46|18706.46|18826.78|18706.78|18827.04|18707.04|18826.46|18706.46|9
1641326870000|2022-01-04 20:07:50|18826.82|18706.82|18828.5|18708.5|18828.5|18708.5|18826.41|18706.41|10
1641326880000|2022-01-04 20:08:00|18828.09|18708.09|18830.87|18710.87|18830.88|18710.88|18828.09|18708.09|10
1641326890000|2022-01-04 20:08:10|18831.4|18711.4|18835.12|18715.12|18835.12|18715.12|18831.38|18711.38|9
1641326900000|2022-01-04 20:08:20|18834.91|18714.91|18841.67|18721.67|18841.67|18721.67|18834.91|18714.91|10
1641326910000|2022-01-04 20:08:30|18841.19|18721.19|18842.91|18722.91|18842.91|18722.91|18841.19|18721.19|10
1641326920000|2022-01-04 20:08:40|18842.93|18722.93|18841.34|18721.34|18842.93|18722.93|18841.34|18721.34|10
1641326930000|2022-01-04 20:08:50|18841.65|18721.65|18843.86|18723.86|18843.86|18723.86|18841.12|18721.12|10
1641326940000|2022-01-04 20:09:00|18844.2|18724.2|18846.47|18726.47|18846.47|18726.47|18844.09|18724.09|10
1641326950000|2022-01-04 20:09:10|18846.58|18726.58|18844.9|18724.9|18846.58|18726.58|18844.76|18724.76|10
1641326960000|2022-01-04 20:09:20|18845.13|18725.13|18844.48|18724.48|18846.02|18726.02|18844.28|18724.28|10
1641326970000|2022-01-04 20:09:30|18844.31|18724.31|18845.28|18725.28|18845.28|18725.28|18844.03|18724.03|9
1641326980000|2022-01-04 20:09:40|18845.31|18725.31|18847.46|18727.46|18847.46|18727.46|18845.29|18725.29|10
1641326990000|2022-01-04 20:09:50|18847.35|18727.35|18850.01|18730.01|18850.01|18730.01|18847.3|18727.3|10
1641327000000|2022-01-04 20:10:00|18849.64|18729.64|18851.48|18731.48|18852.5|18732.5|18849.48|18729.48|9
1641327010000|2022-01-04 20:10:10|18851.23|18731.23|18850.58|18730.58|18851.27|18731.27|18850.54|18730.54|10
1641327020000|2022-01-04 20:10:20|18849.74|18729.74|18851|18731|18851.19|18731.19|18848.99|18728.99|8
1641327030000|2022-01-04 20:10:30|18850.93|18730.93|18855.61|18735.61|18856.14|18736.14|18850.93|18730.93|10
1641327040000|2022-01-04 20:10:40|18856.01|18736.01|18861.3|18741.3|18861.3|18741.3|18856.01|18736.01|10
1641327050000|2022-01-04 20:10:50|18861.77|18741.77|18864.38|18744.38|18864.38|18744.38|18861.77|18741.77|10
1641327060000|2022-01-04 20:11:00|18865.15|18745.15|18874.91|18754.91|18874.91|18754.91|18865.15|18745.15|10
1641327070000|2022-01-04 20:11:10|18875|18755|18876.43|18756.43|18877.03|18757.03|18875|18755|10
1641327080000|2022-01-04 20:11:20|18875.23|18755.23|18875.35|18755.35|18875.35|18755.35|18873.41|18753.41|10
1641327090000|2022-01-04 20:11:30|18875.38|18755.38|18876.33|18756.33|18876.33|18756.33|18875.05|18755.05|10
1641327100000|2022-01-04 20:11:40|18876.12|18756.12|18876.34|18756.34|18876.44|18756.44|18875.01|18755.01|10
1641327110000|2022-01-04 20:11:50|18876.68|18756.68|18882.14|18762.14|18882.47|18762.47|18876.68|18756.68|10
1641327120000|2022-01-04 20:12:00|18882.18|18762.18|18886.12|18766.12|18886.12|18766.12|18882.18|18762.18|10
1641327130000|2022-01-04 20:12:10|18886.27|18766.27|18888.03|18768.03|18888.41|18768.41|18886.27|18766.27|10
1641327140000|2022-01-04 20:12:20|18888.16|18768.16|18890.41|18770.41|18890.41|18770.41|18888.16|18768.16|10
1641327150000|2022-01-04 20:12:30|18890.19|18770.19|18893.65|18773.65|18893.65|18773.65|18890.19|18770.19|10
1641327160000|2022-01-04 20:12:40|18894.12|18774.12|18896.64|18776.64|18896.79|18776.79|18893.85|18773.85|10
1641327170000|2022-01-04 20:12:50|18896.4|18776.4|18898.79|18778.79|18898.79|18778.79|18896.24|18776.24|9
1641327180000|2022-01-04 20:13:00|18899.82|18779.82|18902.54|18782.54|18902.79|18782.79|18899.62|18779.62|10
1641327190000|2022-01-04 20:13:10|18902.88|18782.88|18902.3|18782.3|18903.33|18783.33|18901.62|18781.62|10
1641327200000|2022-01-04 20:13:20|18902.48|18782.48|18903.66|18783.66|18903.66|18783.66|18902.48|18782.48|9
1641327210000|2022-01-04 20:13:30|18903.97|18783.97|18903.22|18783.22|18903.97|18783.97|18902.84|18782.84|10
1641327220000|2022-01-04 20:13:40|18903.19|18783.19|18902.77|18782.77|18903.19|18783.19|18902.09|18782.09|10
1641327230000|2022-01-04 20:13:50|18902.52|18782.52|18898.24|18778.24|18902.52|18782.52|18898.24|18778.24|10
1641327240000|2022-01-04 20:14:00|18897.78|18777.78|18892.36|18772.36|18897.78|18777.78|18892.36|18772.36|10
1641327250000|2022-01-04 20:14:10|18892.11|18772.11|18892.05|18772.05|18892.6|18772.6|18891.59|18771.59|10
1641327260000|2022-01-04 20:14:20|18892.29|18772.29|18892.79|18772.79|18893.06|18773.06|18892.29|18772.29|10
1641327270000|2022-01-04 20:14:30|18892.54|18772.54|18892.72|18772.72|18893.05|18773.05|18892.06|18772.06|9
1641327280000|2022-01-04 20:14:40|18892.93|18772.93|18892.45|18772.45|18892.93|18772.93|18892.3|18772.3|10
1641327290000|2022-01-04 20:14:50|18892.55|18772.55|18893.69|18773.69|18893.79|18773.79|18892.53|18772.53|9
1641327300000|2022-01-04 20:15:00|18893.52|18773.52|18897.33|18777.33|18897.33|18777.33|18893.52|18773.52|10
1641327310000|2022-01-04 20:15:10|18897.4|18777.4|18905.08|18785.08|18905.08|18785.08|18897.27|18777.27|10
1641327320000|2022-01-04 20:15:20|18904.83|18784.83|18909.76|18789.76|18909.76|18789.76|18904.83|18784.83|10
1641327330000|2022-01-04 20:15:30|18909.61|18789.61|18912.99|18792.99|18912.99|18792.99|18909.61|18789.61|10
1641327340000|2022-01-04 20:15:40|18912.83|18792.83|18916.13|18796.13|18916.13|18796.13|18912.42|18792.42|10
1641327350000|2022-01-04 20:15:50|18916.18|18796.18|18917.42|18797.42|18918.22|18798.22|18916.18|18796.18|10
1641327360000|2022-01-04 20:16:00|18917.34|18797.34|18916.98|18796.98|18917.38|18797.38|18916.98|18796.98|9
1641327370000|2022-01-04 20:16:10|18916.97|18796.97|18920.05|18800.05|18920.05|18800.05|18916.97|18796.97|10
1641327380000|2022-01-04 20:16:20|18920.33|18800.33|18922.08|18802.08|18922.17|18802.17|18920.33|18800.33|10
1641327390000|2022-01-04 20:16:30|18921.95|18801.95|18921.93|18801.93|18922.93|18802.93|18921.93|18801.93|10
1641327400000|2022-01-04 20:16:40|18922.01|18802.01|18921.9|18801.9|18922.01|18802.01|18921.68|18801.68|9
1641327410000|2022-01-04 20:16:50|18921.79|18801.79|18924.12|18804.12|18924.12|18804.12|18921.79|18801.79|10
1641327420000|2022-01-04 20:17:00|18924.19|18804.19|18929.43|18809.43|18929.43|18809.43|18923.47|18803.47|10
1641327430000|2022-01-04 20:17:10|18930.13|18810.13|18931.71|18811.71|18931.76|18811.76|18930.13|18810.13|10
1641327440000|2022-01-04 20:17:20|18931.9|18811.9|18935.47|18815.47|18935.47|18815.47|18931.74|18811.74|10
1641327450000|2022-01-04 20:17:30|18935.51|18815.51|18937.03|18817.03|18937.15|18817.15|18935.51|18815.51|9
1641327460000|2022-01-04 20:17:40|18937.23|18817.23|18939.54|18819.54|18939.54|18819.54|18936.61|18816.61|10
1641327470000|2022-01-04 20:17:50|18939.95|18819.95|18941.24|18821.24|18941.29|18821.29|18939.69|18819.69|8
1641327480000|2022-01-04 20:18:00|18941.23|18821.23|18940.69|18820.69|18942.18|18822.18|18940.69|18820.69|10
1641327490000|2022-01-04 20:18:10|18940.29|18820.29|18944.85|18824.85|18944.85|18824.85|18939.12|18819.12|9
1641327500000|2022-01-04 20:18:20|18944.33|18824.33|18948.51|18828.51|18948.51|18828.51|18944.06|18824.06|10
1641327510000|2022-01-04 20:18:30|18948.76|18828.76|18944.37|18824.37|18948.77|18828.77|18944.37|18824.37|10
1641327520000|2022-01-04 20:18:40|18945.76|18825.76|18945|18825|18945.76|18825.76|18944.37|18824.37|10
1641327530000|2022-01-04 20:18:50|18944.85|18824.85|18941.8|18821.8|18944.95|18824.95|18941.8|18821.8|10
1641327540000|2022-01-04 20:19:00|18941.87|18821.87|18935.24|18815.24|18941.87|18821.87|18935.24|18815.24|10
1641327550000|2022-01-04 20:19:10|18934.9|18814.9|18929.88|18809.88|18934.9|18814.9|18929.88|18809.88|10
1641327560000|2022-01-04 20:19:20|18929.75|18809.75|18927.32|18807.32|18929.75|18809.75|18927.32|18807.32|10
1641327570000|2022-01-04 20:19:30|18926.34|18806.34|18927.66|18807.66|18927.66|18807.66|18926.34|18806.34|9
1641327580000|2022-01-04 20:19:40|18927.38|18807.38|18927.72|18807.72|18928.31|18808.31|18927.34|18807.34|10
1641327590000|2022-01-04 20:19:50|18927.86|18807.86|18927.41|18807.41|18927.86|18807.86|18926.59|18806.59|9
1641327600000|2022-01-04 20:20:00|18927.19|18807.19|18929.43|18809.43|18929.43|18809.43|18927.03|18807.03|10
1641327610000|2022-01-04 20:20:10|18929.12|18809.12|18928.35|18808.35|18929.12|18809.12|18927.72|18807.72|10
1641327620000|2022-01-04 20:20:20|18928.46|18808.46|18931.47|18811.47|18931.47|18811.47|18928.38|18808.38|10
1641327630000|2022-01-04 20:20:30|18931.58|18811.58|18931.34|18811.34|18932.24|18812.24|18931.34|18811.34|10
1641327640000|2022-01-04 20:20:40|18931.35|18811.35|18934.01|18814.01|18934.01|18814.01|18931.22|18811.22|10
1641327650000|2022-01-04 20:20:50|18934.43|18814.43|18936.6|18816.6|18936.6|18816.6|18934.31|18814.31|10
1641327660000|2022-01-04 20:21:00|18936.47|18816.47|18938.61|18818.61|18938.82|18818.82|18936.35|18816.35|9
1641327670000|2022-01-04 20:21:10|18938.36|18818.36|18937.31|18817.31|18938.4|18818.4|18937.31|18817.31|10
1641327680000|2022-01-04 20:21:20|18937.09|18817.09|18937.76|18817.76|18937.76|18817.76|18936.54|18816.54|9
1641327690000|2022-01-04 20:21:30|18937.5|18817.5|18936.33|18816.33|18937.5|18817.5|18936.33|18816.33|9
1641327700000|2022-01-04 20:21:40|18936|18816|18936.44|18816.44|18936.77|18816.77|18935.41|18815.41|9
1641327710000|2022-01-04 20:21:50|18936.41|18816.41|18935.4|18815.4|18936.75|18816.75|18935.4|18815.4|10
1641327720000|2022-01-04 20:22:00|18934.69|18814.69|18932.52|18812.52|18934.74|18814.74|18932.52|18812.52|10
1641327730000|2022-01-04 20:22:10|18932.1|18812.1|18931.4|18811.4|18932.1|18812.1|18930.43|18810.43|10
1641327740000|2022-01-04 20:22:20|18931.72|18811.72|18930.89|18810.89|18932.39|18812.39|18930.85|18810.85|10
1641327750000|2022-01-04 20:22:30|18930.8|18810.8|18932.17|18812.17|18932.23|18812.23|18930.37|18810.37|10
1641327760000|2022-01-04 20:22:40|18932.32|18812.32|18933.77|18813.77|18934.19|18814.19|18932.32|18812.32|10
1641327770000|2022-01-04 20:22:50|18933.76|18813.76|18933.86|18813.86|18934.09|18814.09|18933.56|18813.56|10
1641327780000|2022-01-04 20:23:00|18933.94|18813.94|18938.58|18818.58|18938.75|18818.75|18933.94|18813.94|10
1641327790000|2022-01-04 20:23:10|18939.11|18819.11|18942.97|18822.97|18942.97|18822.97|18938.42|18818.42|10
1641327800000|2022-01-04 20:23:20|18943.39|18823.39|18946.5|18826.5|18946.5|18826.5|18943.39|18823.39|9
1641327810000|2022-01-04 20:23:30|18947.27|18827.27|18949.16|18829.16|18949.21|18829.21|18947.27|18827.27|10
1641327820000|2022-01-04 20:23:40|18950.05|18830.05|18953.27|18833.27|18953.27|18833.27|18950.05|18830.05|10
1641327830000|2022-01-04 20:23:50|18953.41|18833.41|18954.28|18834.28|18954.57|18834.57|18953.41|18833.41|8
1641327840000|2022-01-04 20:24:00|18954.68|18834.68|18954.65|18834.65|18954.99|18834.99|18954.26|18834.26|10
1641327850000|2022-01-04 20:24:10|18955.03|18835.03|18954.56|18834.56|18955.03|18835.03|18954.07|18834.07|9
1641327860000|2022-01-04 20:24:20|18953.68|18833.68|18951.08|18831.08|18953.68|18833.68|18950.47|18830.47|10
1641327870000|2022-01-04 20:24:30|18951.18|18831.18|18948.36|18828.36|18951.18|18831.18|18948.36|18828.36|8
1641327880000|2022-01-04 20:24:40|18947.91|18827.91|18944.91|18824.91|18947.91|18827.91|18944.91|18824.91|9
1641327890000|2022-01-04 20:24:50|18944.7|18824.7|18944.46|18824.46|18945.03|18825.03|18943.52|18823.52|8
1641327900000|2022-01-04 20:25:00|18944.39|18824.39|18945.06|18825.06|18945.06|18825.06|18944.36|18824.36|10
1641327910000|2022-01-04 20:25:10|18945.14|18825.14|18945.83|18825.83|18945.86|18825.86|18944.96|18824.96|9
1641327920000|2022-01-04 20:25:20|18945.8|18825.8|18947.81|18827.81|18947.89|18827.89|18945.8|18825.8|10
1641327930000|2022-01-04 20:25:30|18948.39|18828.39|18949.14|18829.14|18949.14|18829.14|18948.39|18828.39|10
1641327940000|2022-01-04 20:25:40|18949.06|18829.06|18949.67|18829.67|18950.1|18830.1|18949.06|18829.06|10
1641327950000|2022-01-04 20:25:50|18949.42|18829.42|18948.62|18828.62|18949.42|18829.42|18948.5|18828.5|9
1641327960000|2022-01-04 20:26:00|18948.39|18828.39|18947.1|18827.1|18948.39|18828.39|18947.1|18827.1|10
1641327970000|2022-01-04 20:26:10|18947.2|18827.2|18946.71|18826.71|18947.2|18827.2|18946.71|18826.71|9
1641327980000|2022-01-04 20:26:20|18946.93|18826.93|18948.55|18828.55|18948.55|18828.55|18946.21|18826.21|9
1641327990000|2022-01-04 20:26:30|18949.7|18829.7|18950.33|18830.33|18951.05|18831.05|18949|18829|9
1641328000000|2022-01-04 20:26:40|18950.27|18830.27|18949.63|18829.63|18950.27|18830.27|18948.96|18828.96|10
1641328010000|2022-01-04 20:26:50|18950|18830|18949.57|18829.57|18950|18830|18949.48|18829.48|9
1641328020000|2022-01-04 20:27:00|18949.25|18829.25|18950.53|18830.53|18950.57|18830.57|18949.16|18829.16|9
1641328030000|2022-01-04 20:27:10|18950.65|18830.65|18952|18832|18952|18832|18950.48|18830.48|8
1641328040000|2022-01-04 20:27:20|18952.18|18832.18|18955.14|18835.14|18955.14|18835.14|18952.18|18832.18|9
1641328050000|2022-01-04 20:27:30|18955.32|18835.32|18954.22|18834.22|18955.32|18835.32|18954.22|18834.22|9
1641328060000|2022-01-04 20:27:40|18953.91|18833.91|18951.87|18831.87|18954.07|18834.07|18951.49|18831.49|10
1641328070000|2022-01-04 20:27:50|18951.82|18831.82|18952.66|18832.66|18952.8|18832.8|18951.61|18831.61|8
1641328080000|2022-01-04 20:28:00|18952.96|18832.96|18953.9|18833.9|18954.37|18834.37|18952.78|18832.78|10
1641328090000|2022-01-04 20:28:10|18954|18834|18953.84|18833.84|18954.16|18834.16|18953.2|18833.2|10
1641328100000|2022-01-04 20:28:20|18954.1|18834.1|18955.37|18835.37|18955.51|18835.51|18954.1|18834.1|10
1641328110000|2022-01-04 20:28:30|18955.45|18835.45|18959|18839|18959|18839|18955.36|18835.36|10
1641328120000|2022-01-04 20:28:40|18959.18|18839.18|18959.86|18839.86|18960.02|18840.02|18958.85|18838.85|10
1641328130000|2022-01-04 20:28:50|18960.26|18840.26|18961.6|18841.6|18961.94|18841.94|18960.26|18840.26|9
1641328140000|2022-01-04 20:29:00|18962|18842|18964.26|18844.26|18964.94|18844.94|18961.49|18841.49|10
1641328150000|2022-01-04 20:29:10|18964.96|18844.96|18968.77|18848.77|18968.89|18848.89|18964.96|18844.96|10
1641328160000|2022-01-04 20:29:20|18968.43|18848.43|18970.65|18850.65|18970.65|18850.65|18967.95|18847.95|10
1641328170000|2022-01-04 20:29:30|18970.22|18850.22|18971.24|18851.24|18971.24|18851.24|18970.22|18850.22|9
1641328180000|2022-01-04 20:29:40|18971.55|18851.55|18975.26|18855.26|18975.26|18855.26|18971.55|18851.55|10
1641328190000|2022-01-04 20:29:50|18975.57|18855.57|18976.41|18856.41|18976.41|18856.41|18975.57|18855.57|9
1641328200000|2022-01-04 20:30:00|18976.73|18856.73|18977.74|18857.74|18977.74|18857.74|18976.46|18856.46|9
1641328210000|2022-01-04 20:30:10|18977.99|18857.99|18976.13|18856.13|18977.99|18857.99|18976.13|18856.13|9
1641328220000|2022-01-04 20:30:20|18976.34|18856.34|18978.14|18858.14|18978.14|18858.14|18976.34|18856.34|9
1641328230000|2022-01-04 20:30:30|18978.27|18858.27|18978.83|18858.83|18978.83|18858.83|18978.27|18858.27|10
1641328240000|2022-01-04 20:30:40|18978.9|18858.9|18978.28|18858.28|18978.9|18858.9|18977.83|18857.83|9
1641328250000|2022-01-04 20:30:50|18978.39|18858.39|18978.48|18858.48|18978.51|18858.51|18978.06|18858.06|10
1641328260000|2022-01-04 20:31:00|18979.1|18859.1|18977.06|18857.06|18979.23|18859.23|18977.06|18857.06|10
1641328270000|2022-01-04 20:31:10|18977.1|18857.1|18976.18|18856.18|18977.1|18857.1|18976.14|18856.14|10
1641328280000|2022-01-04 20:31:20|18976.47|18856.47|18974.38|18854.38|18977.68|18857.68|18974.38|18854.38|9
1641328290000|2022-01-04 20:31:30|18973.78|18853.78|18969.7|18849.7|18973.78|18853.78|18969.7|18849.7|10
1641328300000|2022-01-04 20:31:40|18968.75|18848.75|18968.09|18848.09|18968.84|18848.84|18968|18848|9
1641328310000|2022-01-04 20:31:50|18968.5|18848.5|18964.52|18844.52|18968.5|18848.5|18964.52|18844.52|10
1641328320000|2022-01-04 20:32:00|18964.45|18844.45|18960.72|18840.72|18964.47|18844.47|18960.72|18840.72|10
1641328330000|2022-01-04 20:32:10|18960.61|18840.61|18957.13|18837.13|18960.61|18840.61|18957.06|18837.06|10
1641328340000|2022-01-04 20:32:20|18956.31|18836.31|18953.48|18833.48|18956.31|18836.31|18953.48|18833.48|9
1641328350000|2022-01-04 20:32:30|18953.55|18833.55|18953.86|18833.86|18954.47|18834.47|18953.36|18833.36|10
1641328360000|2022-01-04 20:32:40|18953.85|18833.85|18955.46|18835.46|18955.83|18835.83|18953.85|18833.85|9
1641328370000|2022-01-04 20:32:50|18955.47|18835.47|18955.29|18835.29|18955.82|18835.82|18955.29|18835.29|9
1641328380000|2022-01-04 20:33:00|18955.42|18835.42|18956.43|18836.43|18956.43|18836.43|18955.42|18835.42|8
1641328390000|2022-01-04 20:33:10|18956.14|18836.14|18957.12|18837.12|18957.12|18837.12|18955.91|18835.91|7
1641328400000|2022-01-04 20:33:20|18957.55|18837.55|18957.63|18837.63|18957.91|18837.91|18957.45|18837.45|10
1641328410000|2022-01-04 20:33:30|18957.53|18837.53|18957.63|18837.63|18957.63|18837.63|18956.61|18836.61|10
1641328420000|2022-01-04 20:33:40|18957.59|18837.59|18958.8|18838.8|18958.8|18838.8|18957.59|18837.59|9
1641328430000|2022-01-04 20:33:50|18959.9|18839.9|18960.22|18840.22|18960.22|18840.22|18959.57|18839.57|9
1641328440000|2022-01-04 20:34:00|18960.29|18840.29|18961.75|18841.75|18961.75|18841.75|18960.17|18840.17|10
1641328450000|2022-01-04 20:34:10|18961.69|18841.69|18961.75|18841.75|18961.81|18841.81|18961.27|18841.27|10
1641328460000|2022-01-04 20:34:20|18961.67|18841.67|18962.06|18842.06|18962.06|18842.06|18960.91|18840.91|10
1641328470000|2022-01-04 20:34:30|18962.1|18842.1|18965.46|18845.46|18965.46|18845.46|18962.1|18842.1|9
1641328480000|2022-01-04 20:34:40|18966.05|18846.05|18968.63|18848.63|18968.63|18848.63|18965.99|18845.99|9
1641328490000|2022-01-04 20:34:50|18969.16|18849.16|18970.46|18850.46|18970.46|18850.46|18969.16|18849.16|10
1641328500000|2022-01-04 20:35:00|18970.96|18850.96|18971.86|18851.86|18971.94|18851.94|18970.96|18850.96|10
1641328510000|2022-01-04 20:35:10|18971.89|18851.89|18975.06|18855.06|18975.06|18855.06|18971.89|18851.89|10
1641328520000|2022-01-04 20:35:20|18974.79|18854.79|18974.23|18854.23|18974.99|18854.99|18974.2|18854.2|10
1641328530000|2022-01-04 20:35:30|18974.16|18854.16|18974.61|18854.61|18975.13|18855.13|18974.12|18854.12|10
1641328540000|2022-01-04 20:35:40|18974.27|18854.27|18975.03|18855.03|18975.03|18855.03|18972.98|18852.98|10
1641328550000|2022-01-04 20:35:50|18975.06|18855.06|18975.58|18855.58|18975.84|18855.84|18974.86|18854.86|10
1641328560000|2022-01-04 20:36:00|18975.6|18855.6|18976.33|18856.33|18976.33|18856.33|18975.53|18855.53|8
1641328570000|2022-01-04 20:36:10|18976|18856|18976.1|18856.1|18976.18|18856.18|18975.66|18855.66|10
1641328580000|2022-01-04 20:36:20|18976.07|18856.07|18974.34|18854.34|18976.23|18856.23|18974.23|18854.23|10
1641328590000|2022-01-04 20:36:30|18974.45|18854.45|18975.18|18855.18|18975.37|18855.37|18974.45|18854.45|9
1641328600000|2022-01-04 20:36:40|18975.37|18855.37|18976.4|18856.4|18976.4|18856.4|18975.37|18855.37|9
1641328610000|2022-01-04 20:36:50|18976.39|18856.39|18977.15|18857.15|18977.54|18857.54|18976.39|18856.39|9
1641328620000|2022-01-04 20:37:00|18977.42|18857.42|18972.77|18852.77|18977.42|18857.42|18972.77|18852.77|9
1641328630000|2022-01-04 20:37:10|18972.13|18852.13|18967.26|18847.26|18972.13|18852.13|18967.26|18847.26|10
1641328640000|2022-01-04 20:37:20|18966.92|18846.92|18965.88|18845.88|18966.92|18846.92|18965.88|18845.88|9
1641328650000|2022-01-04 20:37:30|18965.63|18845.63|18961.05|18841.05|18966.02|18846.02|18961.05|18841.05|10
1641328660000|2022-01-04 20:37:40|18959.52|18839.52|18954.11|18834.11|18959.55|18839.55|18954.11|18834.11|9
1641328670000|2022-01-04 20:37:50|18953.8|18833.8|18952.19|18832.19|18953.8|18833.8|18951.09|18831.09|10
1641328680000|2022-01-04 20:38:00|18953.04|18833.04|18956.23|18836.23|18956.49|18836.49|18953.04|18833.04|10
1641328690000|2022-01-04 20:38:10|18956.87|18836.87|18958.9|18838.9|18958.9|18838.9|18956.82|18836.82|9
1641328700000|2022-01-04 20:38:20|18959.18|18839.18|18959.6|18839.6|18960.37|18840.37|18959.18|18839.18|10
1641328710000|2022-01-04 20:38:30|18958.8|18838.8|18959.16|18839.16|18959.16|18839.16|18958.13|18838.13|10
1641328720000|2022-01-04 20:38:40|18958.92|18838.92|18958.87|18838.87|18959.15|18839.15|18958.75|18838.75|10
1641328730000|2022-01-04 20:38:50|18958.98|18838.98|18958.64|18838.64|18959.35|18839.35|18958.64|18838.64|10
1641328740000|2022-01-04 20:39:00|18958.49|18838.49|18959.19|18839.19|18959.19|18839.19|18958.14|18838.14|10
1641328750000|2022-01-04 20:39:10|18959.24|18839.24|18958.59|18838.59|18959.29|18839.29|18958.59|18838.59|10
1641328760000|2022-01-04 20:39:20|18958.53|18838.53|18960.51|18840.51|18960.51|18840.51|18958.53|18838.53|10
1641328770000|2022-01-04 20:39:30|18960.98|18840.98|18966.88|18846.88|18966.88|18846.88|18960.98|18840.98|10
1641328780000|2022-01-04 20:39:40|18967.7|18847.7|18971.21|18851.21|18971.21|18851.21|18967.7|18847.7|9
1641328790000|2022-01-04 20:39:50|18972.42|18852.42|18974.18|18854.18|18974.18|18854.18|18972.08|18852.08|10
1641328800000|2022-01-04 20:40:00|18974.31|18854.31|18970.07|18850.07|18974.31|18854.31|18970.07|18850.07|10
1641328810000|2022-01-04 20:40:10|18969.23|18849.23|18968.37|18848.37|18969.23|18849.23|18967.71|18847.71|10
1641328820000|2022-01-04 20:40:20|18967.99|18847.99|18969.05|18849.05|18969.05|18849.05|18967.09|18847.09|10
1641328830000|2022-01-04 20:40:30|18970.32|18850.32|18973.01|18853.01|18973.01|18853.01|18970.32|18850.32|10
1641328840000|2022-01-04 20:40:40|18973.03|18853.03|18976.46|18856.46|18976.46|18856.46|18973.03|18853.03|10
1641328850000|2022-01-04 20:40:50|18976.37|18856.37|18978.43|18858.43|18978.43|18858.43|18976.27|18856.27|10
1641328860000|2022-01-04 20:41:00|18978.86|18858.86|18976.27|18856.27|18979.35|18859.35|18976.27|18856.27|10
1641328870000|2022-01-04 20:41:10|18975.78|18855.78|18975|18855|18975.78|18855.78|18974.41|18854.41|10
1641328880000|2022-01-04 20:41:20|18974.19|18854.19|18974.58|18854.58|18974.63|18854.63|18973.92|18853.92|10
1641328890000|2022-01-04 20:41:30|18974.75|18854.75|18973.91|18853.91|18974.97|18854.97|18973.91|18853.91|10
1641328900000|2022-01-04 20:41:40|18973.86|18853.86|18969.48|18849.48|18973.89|18853.89|18969.48|18849.48|10
1641328910000|2022-01-04 20:41:50|18969.18|18849.18|18965.72|18845.72|18969.18|18849.18|18965.72|18845.72|10
1641328920000|2022-01-04 20:42:00|18965.73|18845.73|18966.72|18846.72|18966.72|18846.72|18965.39|18845.39|10
1641328930000|2022-01-04 20:42:10|18966.95|18846.95|18965.73|18845.73|18966.95|18846.95|18965.58|18845.58|10
1641328940000|2022-01-04 20:42:20|18965.58|18845.58|18963.18|18843.18|18965.61|18845.61|18963.18|18843.18|9
1641328950000|2022-01-04 20:42:30|18962.62|18842.62|18962|18842|18962.63|18842.63|18962|18842|10
1641328960000|2022-01-04 20:42:40|18962.12|18842.12|18961.98|18841.98|18962.19|18842.19|18961.98|18841.98|9
1641328970000|2022-01-04 20:42:50|18961.68|18841.68|18959.97|18839.97|18961.68|18841.68|18959.97|18839.97|9
1641328980000|2022-01-04 20:43:00|18959.69|18839.69|18956.31|18836.31|18959.69|18839.69|18956.31|18836.31|10
1641328990000|2022-01-04 20:43:10|18956.04|18836.04|18955.35|18835.35|18956.04|18836.04|18955.12|18835.12|9
1641329000000|2022-01-04 20:43:20|18955.32|18835.32|18956.23|18836.23|18956.3|18836.3|18955.11|18835.11|10
1641329010000|2022-01-04 20:43:30|18956.03|18836.03|18954.83|18834.83|18956.5|18836.5|18954.37|18834.37|10
1641329020000|2022-01-04 20:43:40|18954.91|18834.91|18953.17|18833.17|18954.91|18834.91|18952.98|18832.98|10
1641329030000|2022-01-04 20:43:50|18953.36|18833.36|18952.54|18832.54|18953.36|18833.36|18952.2|18832.2|9
1641329040000|2022-01-04 20:44:00|18952.58|18832.58|18954.12|18834.12|18954.12|18834.12|18952.58|18832.58|10
1641329050000|2022-01-04 20:44:10|18953.51|18833.51|18953.86|18833.86|18953.86|18833.86|18952.91|18832.91|10
1641329060000|2022-01-04 20:44:20|18953.79|18833.79|18953.41|18833.41|18953.93|18833.93|18952.98|18832.98|8
1641329070000|2022-01-04 20:44:30|18953.69|18833.69|18954.48|18834.48|18954.48|18834.48|18953.41|18833.41|10
1641329080000|2022-01-04 20:44:40|18954.75|18834.75|18955.91|18835.91|18955.91|18835.91|18954.75|18834.75|10
1641329090000|2022-01-04 20:44:50|18956|18836|18955.86|18835.86|18956.36|18836.36|18955.86|18835.86|9
1641329100000|2022-01-04 20:45:00|18955.98|18835.98|18954.24|18834.24|18955.99|18835.99|18954.24|18834.24|10
1641329110000|2022-01-04 20:45:10|18954.45|18834.45|18954.01|18834.01|18954.45|18834.45|18953.98|18833.98|9
1641329120000|2022-01-04 20:45:20|18953.96|18833.96|18954.73|18834.73|18955.04|18835.04|18953.76|18833.76|10
1641329130000|2022-01-04 20:45:30|18955.1|18835.1|18959.83|18839.83|18959.83|18839.83|18955.1|18835.1|9
1641329140000|2022-01-04 20:45:40|18959.82|18839.82|18965.64|18845.64|18965.64|18845.64|18959.82|18839.82|10
1641329150000|2022-01-04 20:45:50|18965.8|18845.8|18966.79|18846.79|18967.07|18847.07|18965.78|18845.78|9
1641329160000|2022-01-04 20:46:00|18967.86|18847.86|18969.04|18849.04|18969.04|18849.04|18967.86|18847.86|7
1641329170000|2022-01-04 20:46:10|18968.87|18848.87|18968.49|18848.49|18969.27|18849.27|18968.49|18848.49|10
1641329180000|2022-01-04 20:46:20|18968.32|18848.32|18967.03|18847.03|18968.53|18848.53|18966.89|18846.89|10
1641329190000|2022-01-04 20:46:30|18967.33|18847.33|18966.51|18846.51|18967.33|18847.33|18966.34|18846.34|9
1641329200000|2022-01-04 20:46:40|18966.05|18846.05|18967.53|18847.53|18967.72|18847.72|18965.94|18845.94|10
1641329210000|2022-01-04 20:46:50|18967.71|18847.71|18968.58|18848.58|18968.58|18848.58|18967.71|18847.71|10
1641329220000|2022-01-04 20:47:00|18969.52|18849.52|18972.94|18852.94|18972.94|18852.94|18969.33|18849.33|10
1641329230000|2022-01-04 20:47:10|18973.16|18853.16|18974.55|18854.55|18974.72|18854.72|18973.16|18853.16|10
1641329240000|2022-01-04 20:47:20|18974.85|18854.85|18975.95|18855.95|18975.97|18855.97|18974.49|18854.49|10
1641329250000|2022-01-04 20:47:30|18975.91|18855.91|18977.39|18857.39|18977.51|18857.51|18975.91|18855.91|10
1641329260000|2022-01-04 20:47:40|18976.41|18856.41|18975.05|18855.05|18976.41|18856.41|18975.05|18855.05|10
1641329270000|2022-01-04 20:47:50|18974.65|18854.65|18969.86|18849.86|18974.65|18854.65|18969.86|18849.86|10
1641329280000|2022-01-04 20:48:00|18970.08|18850.08|18969.29|18849.29|18970.52|18850.52|18969.25|18849.25|10
1641329290000|2022-01-04 20:48:10|18969.68|18849.68|18969.85|18849.85|18969.85|18849.85|18969.1|18849.1|9
1641329300000|2022-01-04 20:48:20|18970.18|18850.18|18972.06|18852.06|18972.06|18852.06|18970.18|18850.18|10
1641329310000|2022-01-04 20:48:30|18972.18|18852.18|18973.4|18853.4|18973.4|18853.4|18972.08|18852.08|10
1641329320000|2022-01-04 20:48:40|18973.33|18853.33|18975.38|18855.38|18975.38|18855.38|18973.33|18853.33|10
1641329330000|2022-01-04 20:48:50|18975.2|18855.2|18973.66|18853.66|18975.39|18855.39|18973.47|18853.47|10
1641329340000|2022-01-04 20:49:00|18973.32|18853.32|18971.15|18851.15|18973.32|18853.32|18971.15|18851.15|10
1641329350000|2022-01-04 20:49:10|18971.09|18851.09|18966.95|18846.95|18971.09|18851.09|18966.95|18846.95|9
1641329360000|2022-01-04 20:49:20|18966.43|18846.43|18964.48|18844.48|18966.43|18846.43|18964.48|18844.48|9
1641329370000|2022-01-04 20:49:30|18964.43|18844.43|18965.13|18845.13|18965.22|18845.22|18964.24|18844.24|10
1641329380000|2022-01-04 20:49:40|18965.7|18845.7|18964.33|18844.33|18965.7|18845.7|18964.32|18844.32|9
1641329390000|2022-01-04 20:49:50|18963.78|18843.78|18962.09|18842.09|18963.78|18843.78|18961.86|18841.86|10
1641329400000|2022-01-04 20:50:00|18961.99|18841.99|18961.16|18841.16|18962.01|18842.01|18961.06|18841.06|10
1641329410000|2022-01-04 20:50:10|18961.06|18841.06|18961.31|18841.31|18962.12|18842.12|18960.9|18840.9|10
1641329420000|2022-01-04 20:50:20|18960.48|18840.48|18962.9|18842.9|18962.9|18842.9|18960.41|18840.41|9
1641329430000|2022-01-04 20:50:30|18962.87|18842.87|18967.97|18847.97|18967.97|18847.97|18962.87|18842.87|9
1641329440000|2022-01-04 20:50:40|18968.84|18848.84|18970.95|18850.95|18970.95|18850.95|18968.84|18848.84|9
1641329450000|2022-01-04 20:50:50|18970.86|18850.86|18970.86|18850.86|18971.24|18851.24|18970.5|18850.5|10
1641329460000|2022-01-04 20:51:00|18971.01|18851.01|18971.91|18851.91|18972.24|18852.24|18971.01|18851.01|9
1641329470000|2022-01-04 20:51:10|18972.11|18852.11|18968.21|18848.21|18972.11|18852.11|18968.21|18848.21|10
1641329480000|2022-01-04 20:51:20|18968.05|18848.05|18966.99|18846.99|18968.05|18848.05|18966.51|18846.51|10
1641329490000|2022-01-04 20:51:30|18967.39|18847.39|18965.93|18845.93|18968.27|18848.27|18965.93|18845.93|10
1641329500000|2022-01-04 20:51:40|18965.7|18845.7|18963.38|18843.38|18965.7|18845.7|18963.38|18843.38|8
1641329510000|2022-01-04 20:51:50|18963.05|18843.05|18961.09|18841.09|18963.05|18843.05|18960.95|18840.95|8
1641329520000|2022-01-04 20:52:00|18961.87|18841.87|18961.67|18841.67|18961.97|18841.97|18961.5|18841.5|10
1641329530000|2022-01-04 20:52:10|18961.63|18841.63|18957.95|18837.95|18961.63|18841.63|18957.95|18837.95|10
1641329540000|2022-01-04 20:52:20|18956.74|18836.74|18956.16|18836.16|18956.74|18836.74|18955.95|18835.95|10
1641329550000|2022-01-04 20:52:30|18955.23|18835.23|18956.85|18836.85|18956.85|18836.85|18955.23|18835.23|10
1641329560000|2022-01-04 20:52:40|18956.66|18836.66|18956.52|18836.52|18957.08|18837.08|18956.42|18836.42|10
1641329570000|2022-01-04 20:52:50|18956.39|18836.39|18956.12|18836.12|18956.39|18836.39|18956.12|18836.12|10
1641329580000|2022-01-04 20:53:00|18956.03|18836.03|18954.91|18834.91|18956.38|18836.38|18954.52|18834.52|10
1641329590000|2022-01-04 20:53:10|18954.9|18834.9|18951.71|18831.71|18954.9|18834.9|18951.71|18831.71|10
1641329600000|2022-01-04 20:53:20|18951.13|18831.13|18949|18829|18951.13|18831.13|18949|18829|10
1641329610000|2022-01-04 20:53:30|18949.11|18829.11|18948.93|18828.93|18949.11|18829.11|18948.27|18828.27|9
1641329620000|2022-01-04 20:53:40|18949.53|18829.53|18949.64|18829.64|18949.77|18829.77|18949.06|18829.06|9
1641329630000|2022-01-04 20:53:50|18949.72|18829.72|18948.11|18828.11|18949.82|18829.82|18948.11|18828.11|10
1641329640000|2022-01-04 20:54:00|18947.95|18827.95|18946.72|18826.72|18947.95|18827.95|18946.72|18826.72|10
1641329650000|2022-01-04 20:54:10|18946.99|18826.99|18945.89|18825.89|18946.99|18826.99|18945.48|18825.48|10
1641329660000|2022-01-04 20:54:20|18946.09|18826.09|18944.21|18824.21|18946.09|18826.09|18944.04|18824.04|10
1641329670000|2022-01-04 20:54:30|18943.81|18823.81|18943.45|18823.45|18943.81|18823.81|18942.94|18822.94|10
1641329680000|2022-01-04 20:54:40|18943.41|18823.41|18941.6|18821.6|18943.41|18823.41|18941.6|18821.6|8
1641329690000|2022-01-04 20:54:50|18941.01|18821.01|18938.45|18818.45|18941.01|18821.01|18938.45|18818.45|10
1641329700000|2022-01-04 20:55:00|18938.23|18818.23|18933.85|18813.85|18938.33|18818.33|18933.85|18813.85|10
1641329710000|2022-01-04 20:55:10|18931.05|18811.05|18926.49|18806.49|18931.05|18811.05|18926.49|18806.49|10
1641329720000|2022-01-04 20:55:20|18925.39|18805.39|18919.27|18799.27|18925.39|18805.39|18919.04|18799.04|10
1641329730000|2022-01-04 20:55:30|18919.42|18799.42|18917.63|18797.63|18919.42|18799.42|18917.63|18797.63|9
1641329740000|2022-01-04 20:55:40|18917.59|18797.59|18920.77|18800.77|18920.77|18800.77|18917.59|18797.59|10
1641329750000|2022-01-04 20:55:50|18921.19|18801.19|18921.37|18801.37|18921.37|18801.37|18920.78|18800.78|10
1641329760000|2022-01-04 20:56:00|18921.16|18801.16|18917.12|18797.12|18921.16|18801.16|18917.12|18797.12|9
1641329770000|2022-01-04 20:56:10|18916.53|18796.53|18913.75|18793.75|18916.53|18796.53|18913.75|18793.75|10
1641329780000|2022-01-04 20:56:20|18913.33|18793.33|18913.2|18793.2|18913.65|18793.65|18913.05|18793.05|10
1641329790000|2022-01-04 20:56:30|18913.21|18793.21|18915.82|18795.82|18915.82|18795.82|18913.21|18793.21|10
1641329800000|2022-01-04 20:56:40|18916.1|18796.1|18917.4|18797.4|18917.4|18797.4|18915.89|18795.89|9
1641329810000|2022-01-04 20:56:50|18917.65|18797.65|18919.34|18799.34|18919.34|18799.34|18917.65|18797.65|10
1641329820000|2022-01-04 20:57:00|18919.66|18799.66|18920.77|18800.77|18920.82|18800.82|18919.51|18799.51|9
1641329830000|2022-01-04 20:57:10|18917.22|18797.22|18917.18|18797.18|18917.87|18797.87|18917.18|18797.18|10
1641329840000|2022-01-04 20:57:20|18918.17|18798.17|18917.52|18797.52|18918.25|18798.25|18916.62|18796.62|10
1641329850000|2022-01-04 20:57:30|18917.75|18797.75|18917.74|18797.74|18918.03|18798.03|18917.74|18797.74|10
1641329860000|2022-01-04 20:57:40|18917.87|18797.87|18919.51|18799.51|18919.51|18799.51|18917.87|18797.87|10
1641329870000|2022-01-04 20:57:50|18919.76|18799.76|18920.1|18800.1|18920.66|18800.66|18919.76|18799.76|10
1641329880000|2022-01-04 20:58:00|18920.38|18800.38|18923.39|18803.39|18923.39|18803.39|18920.36|18800.36|10
1641329890000|2022-01-04 20:58:10|18923.67|18803.67|18927.27|18807.27|18927.33|18807.33|18923.67|18803.67|9
1641329900000|2022-01-04 20:58:20|18927.04|18807.04|18927.35|18807.35|18927.71|18807.71|18926.25|18806.25|9
1641329910000|2022-01-04 20:58:30|18927.3|18807.3|18929.2|18809.2|18929.2|18809.2|18927.2|18807.2|9
1641329920000|2022-01-04 20:58:40|18929.33|18809.33|18929.75|18809.75|18929.9|18809.9|18929.33|18809.33|10
1641329930000|2022-01-04 20:58:50|18929.8|18809.8|18929.65|18809.65|18929.8|18809.8|18928.99|18808.99|10
1641329940000|2022-01-04 20:59:00|18929.79|18809.79|18929.6|18809.6|18930.08|18810.08|18928.99|18808.99|10
1641329950000|2022-01-04 20:59:10|18929.21|18809.21|18929.57|18809.57|18930.07|18810.07|18929.18|18809.18|9
1641329960000|2022-01-04 20:59:20|18929.6|18809.6|18931.07|18811.07|18931.07|18811.07|18929.48|18809.48|10
1641329970000|2022-01-04 20:59:30|18931.82|18811.82|18930.19|18810.19|18931.84|18811.84|18930.19|18810.19|10
1641329980000|2022-01-04 20:59:40|18930.08|18810.08|18928.78|18808.78|18930.08|18810.08|18928.78|18808.78|8
1641329990000|2022-01-04 20:59:50|18928.42|18808.42|18925.72|18805.72|18928.49|18808.49|18925.72|18805.72|9
1641330000000|2022-01-04 21:00:00|18925.77|18805.77|18923.6|18803.6|18925.77|18805.77|18923.19|18803.19|10
1641330010000|2022-01-04 21:00:10|18923.93|18803.93|18924.26|18804.26|18925.19|18805.19|18923.69|18803.69|10
1641330020000|2022-01-04 21:00:20|18924.98|18804.98|18925.47|18805.47|18925.47|18805.47|18924.98|18804.98|8
1641330030000|2022-01-04 21:00:30|18925.45|18805.45|18923.01|18803.01|18925.45|18805.45|18922.81|18802.81|9
1641330040000|2022-01-04 21:00:40|18922.95|18802.95|18920.13|18800.13|18922.95|18802.95|18920.13|18800.13|7
1641330050000|2022-01-04 21:00:50|18919.67|18799.67|18916.32|18796.32|18919.67|18799.67|18916.32|18796.32|9
1641330060000|2022-01-04 21:01:00|18916.11|18796.11|18917.79|18797.79|18917.96|18797.96|18916.11|18796.11|9
1641330070000|2022-01-04 21:01:10|18917.72|18797.72|18919.16|18799.16|18919.16|18799.16|18917.72|18797.72|10
1641330080000|2022-01-04 21:01:20|18919.4|18799.4|18920.13|18800.13|18920.27|18800.27|18919.36|18799.36|9
1641330090000|2022-01-04 21:01:30|18920.27|18800.27|18920.56|18800.56|18920.59|18800.59|18919.84|18799.84|10
1641330100000|2022-01-04 21:01:40|18920.74|18800.74|18921.31|18801.31|18921.31|18801.31|18920.46|18800.46|8
1641330110000|2022-01-04 21:01:50|18920.81|18800.81|18919.55|18799.55|18920.86|18800.86|18919.55|18799.55|10
1641330120000|2022-01-04 21:02:00|18919.44|18799.44|18917.82|18797.82|18919.44|18799.44|18917.82|18797.82|9
1641330130000|2022-01-04 21:02:10|18917.89|18797.89|18914.99|18794.99|18917.89|18797.89|18914.94|18794.94|10
1641330140000|2022-01-04 21:02:20|18913.32|18793.32|18911.8|18791.8|18913.32|18793.32|18911.78|18791.78|10
1641330150000|2022-01-04 21:02:30|18911.69|18791.69|18910.19|18790.19|18911.75|18791.75|18910.19|18790.19|8
1641330160000|2022-01-04 21:02:40|18910.01|18790.01|18908.73|18788.73|18910.01|18790.01|18908.73|18788.73|8
1641330170000|2022-01-04 21:02:50|18908.86|18788.86|18908.3|18788.3|18908.86|18788.86|18908.23|18788.23|9
1641330180000|2022-01-04 21:03:00|18908.22|18788.22|18907.11|18787.11|18908.25|18788.25|18907.11|18787.11|8
1641330190000|2022-01-04 21:03:10|18907.04|18787.04|18907.08|18787.08|18907.08|18787.08|18906.91|18786.91|5
1641330200000|2022-01-04 21:03:20|18906.91|18786.91|18906.72|18786.72|18907.29|18787.29|18906.72|18786.72|9
1641330210000|2022-01-04 21:03:30|18906.69|18786.69|18909.2|18789.2|18909.2|18789.2|18905.51|18785.51|8
1641330220000|2022-01-04 21:03:40|18909.22|18789.22|18909.17|18789.17|18909.55|18789.55|18909.14|18789.14|9
1641330230000|2022-01-04 21:03:50|18909.25|18789.25|18909.28|18789.28|18909.52|18789.52|18909.25|18789.25|8
1641330240000|2022-01-04 21:04:00|18909.3|18789.3|18909.71|18789.71|18909.87|18789.87|18909.29|18789.29|9
1641330250000|2022-01-04 21:04:10|18909.53|18789.53|18910.03|18790.03|18910.16|18790.16|18909.45|18789.45|9
1641330260000|2022-01-04 21:04:20|18910.15|18790.15|18909.66|18789.66|18910.23|18790.23|18909.37|18789.37|7
1641330270000|2022-01-04 21:04:30|18909.76|18789.76|18910.62|18790.62|18910.62|18790.62|18909.34|18789.34|9
1641330280000|2022-01-04 21:04:40|18910.66|18790.66|18912.55|18792.55|18912.55|18792.55|18910.66|18790.66|8
1641330290000|2022-01-04 21:04:50|18915.82|18795.82|18918.76|18798.76|18918.76|18798.76|18915.82|18795.82|9
1641330300000|2022-01-04 21:05:00|18918.93|18798.93|18920.09|18800.09|18920.59|18800.59|18918.93|18798.93|10
1641330310000|2022-01-04 21:05:10|18919.66|18799.66|18919.52|18799.52|18919.76|18799.76|18918.94|18798.94|9
1641330320000|2022-01-04 21:05:20|18919.58|18799.58|18920.85|18800.85|18920.85|18800.85|18919.58|18799.58|9
1641330330000|2022-01-04 21:05:30|18920.99|18800.99|18922.72|18802.72|18922.72|18802.72|18920.99|18800.99|10
1641330340000|2022-01-04 21:05:40|18922.84|18802.84|18925.36|18805.36|18925.36|18805.36|18922.84|18802.84|10
1641330350000|2022-01-04 21:05:50|18925.11|18805.11|18926.12|18806.12|18926.22|18806.22|18925.08|18805.08|10
1641330360000|2022-01-04 21:06:00|18926.05|18806.05|18926.05|18806.05|18926.63|18806.63|18925.92|18805.92|10
1641330370000|2022-01-04 21:06:10|18926.47|18806.47|18927.35|18807.35|18929.04|18809.04|18926.38|18806.38|9
1641330380000|2022-01-04 21:06:20|18926.81|18806.81|18925.76|18805.76|18926.81|18806.81|18924.66|18804.66|9
1641330390000|2022-01-04 21:06:30|18925.64|18805.64|18926.21|18806.21|18926.29|18806.29|18925.41|18805.41|10
1641330400000|2022-01-04 21:06:40|18926.11|18806.11|18925.53|18805.53|18926.36|18806.36|18925.53|18805.53|10
1641330410000|2022-01-04 21:06:50|18925.72|18805.72|18927.34|18807.34|18927.34|18807.34|18925.72|18805.72|9
1641330420000|2022-01-04 21:07:00|18927.53|18807.53|18928.6|18808.6|18928.75|18808.75|18927.53|18807.53|9
1641330430000|2022-01-04 21:07:10|18928.51|18808.51|18928.92|18808.92|18929.37|18809.37|18928.51|18808.51|9
1641330440000|2022-01-04 21:07:20|18928.99|18808.99|18930.74|18810.74|18930.74|18810.74|18928.52|18808.52|10
1641330450000|2022-01-04 21:07:30|18930.7|18810.7|18930.48|18810.48|18930.98|18810.98|18930.37|18810.37|8
1641330460000|2022-01-04 21:07:40|18930.5|18810.5|18929.72|18809.72|18930.5|18810.5|18929.49|18809.49|10
1641330470000|2022-01-04 21:07:50|18929.74|18809.74|18929.58|18809.58|18930.48|18810.48|18929.29|18809.29|9
1641330480000|2022-01-04 21:08:00|18929.68|18809.68|18929.72|18809.72|18929.72|18809.72|18929.49|18809.49|9
1641330490000|2022-01-04 21:08:10|18929.06|18809.06|18929.56|18809.56|18929.56|18809.56|18929.01|18809.01|9
1641330500000|2022-01-04 21:08:20|18929.65|18809.65|18929.66|18809.66|18929.98|18809.98|18929.57|18809.57|9
1641330510000|2022-01-04 21:08:30|18929.68|18809.68|18929.91|18809.91|18929.91|18809.91|18929.49|18809.49|8
1641330520000|2022-01-04 21:08:40|18929.95|18809.95|18929.55|18809.55|18929.95|18809.95|18929.45|18809.45|9
1641330530000|2022-01-04 21:08:50|18929.75|18809.75|18929.1|18809.1|18930.31|18810.31|18929.1|18809.1|10
1641330540000|2022-01-04 21:09:00|18928.8|18808.8|18926.98|18806.98|18928.8|18808.8|18926.98|18806.98|10
1641330550000|2022-01-04 21:09:10|18926.6|18806.6|18926.65|18806.65|18926.65|18806.65|18926.02|18806.02|10
1641330560000|2022-01-04 21:09:20|18926.94|18806.94|18928.81|18808.81|18928.83|18808.83|18926.89|18806.89|9
1641330570000|2022-01-04 21:09:30|18928.64|18808.64|18928.67|18808.67|18928.82|18808.82|18928.49|18808.49|10
1641330580000|2022-01-04 21:09:40|18928.75|18808.75|18926.4|18806.4|18928.75|18808.75|18926.18|18806.18|10
1641330590000|2022-01-04 21:09:50|18926.62|18806.62|18925.87|18805.87|18926.62|18806.62|18925.26|18805.26|9
1641330600000|2022-01-04 21:10:00|18925.85|18805.85|18923.61|18803.61|18925.96|18805.96|18923.61|18803.61|10
1641330610000|2022-01-04 21:10:10|18921.18|18801.18|18916.58|18796.58|18921.18|18801.18|18916.1|18796.1|10
1641330620000|2022-01-04 21:10:20|18916.29|18796.29|18911.5|18791.5|18916.29|18796.29|18911.5|18791.5|10
1641330630000|2022-01-04 21:10:30|18910.95|18790.95|18907.46|18787.46|18911.17|18791.17|18907.41|18787.41|10
1641330640000|2022-01-04 21:10:40|18906.64|18786.64|18909.09|18789.09|18909.09|18789.09|18906.53|18786.53|10
1641330650000|2022-01-04 21:10:50|18909.34|18789.34|18909.3|18789.3|18909.34|18789.34|18908.4|18788.4|9
1641330660000|2022-01-04 21:11:00|18908.95|18788.95|18907.29|18787.29|18909.05|18789.05|18907.22|18787.22|10
1641330670000|2022-01-04 21:11:10|18907.4|18787.4|18911.03|18791.03|18911.03|18791.03|18907.4|18787.4|10
1641330680000|2022-01-04 21:11:20|18910.92|18790.92|18914.61|18794.61|18914.61|18794.61|18910.92|18790.92|9
1641330690000|2022-01-04 21:11:30|18916.52|18796.52|18922.28|18802.28|18922.28|18802.28|18916.52|18796.52|10
1641330700000|2022-01-04 21:11:40|18923.56|18803.56|18926.19|18806.19|18926.19|18806.19|18923.56|18803.56|10
1641330710000|2022-01-04 21:11:50|18926.64|18806.64|18928.71|18808.71|18928.92|18808.92|18926.64|18806.64|10
1641330720000|2022-01-04 21:12:00|18929.78|18809.78|18929.82|18809.82|18930.65|18810.65|18929.78|18809.78|10
1641330730000|2022-01-04 21:12:10|18929.62|18809.62|18932.46|18812.46|18933.23|18813.23|18929.62|18809.62|10
1641330740000|2022-01-04 21:12:20|18932.15|18812.15|18929.78|18809.78|18932.3|18812.3|18929.78|18809.78|10
1641330750000|2022-01-04 21:12:30|18928.41|18808.41|18924.4|18804.4|18928.41|18808.41|18924.4|18804.4|10
1641330760000|2022-01-04 21:12:40|18924.93|18804.93|18928.12|18808.12|18928.12|18808.12|18924.93|18804.93|10
1641330770000|2022-01-04 21:12:50|18927.99|18807.99|18927.24|18807.24|18927.99|18807.99|18926.94|18806.94|10
1641330780000|2022-01-04 21:13:00|18927.06|18807.06|18925.95|18805.95|18927.06|18807.06|18925.9|18805.9|10
1641330790000|2022-01-04 21:13:10|18925.86|18805.86|18924.95|18804.95|18926.05|18806.05|18924.62|18804.62|10
1641330800000|2022-01-04 21:13:20|18924.86|18804.86|18925.02|18805.02|18925.31|18805.31|18924.77|18804.77|10
1641330810000|2022-01-04 21:13:30|18924.94|18804.94|18924.55|18804.55|18925.08|18805.08|18924.5|18804.5|9
1641330820000|2022-01-04 21:13:40|18924.67|18804.67|18924.85|18804.85|18924.85|18804.85|18924.5|18804.5|10
1641330830000|2022-01-04 21:13:50|18924.96|18804.96|18925.18|18805.18|18925.18|18805.18|18924.57|18804.57|10
1641330840000|2022-01-04 21:14:00|18925.25|18805.25|18924.14|18804.14|18925.25|18805.25|18924.14|18804.14|9
1641330850000|2022-01-04 21:14:10|18923.77|18803.77|18922.44|18802.44|18923.77|18803.77|18922.32|18802.32|10
1641330860000|2022-01-04 21:14:20|18922.37|18802.37|18923.1|18803.1|18923.12|18803.12|18922.37|18802.37|10
1641330870000|2022-01-04 21:14:30|18923|18803|18921.93|18801.93|18923|18803|18921.82|18801.82|9
1641330880000|2022-01-04 21:14:40|18921.86|18801.86|18922.53|18802.53|18922.53|18802.53|18921.79|18801.79|9
1641330890000|2022-01-04 21:14:50|18922.17|18802.17|18924.56|18804.56|18924.56|18804.56|18922.17|18802.17|10
1641330900000|2022-01-04 21:15:00|18924.66|18804.66|18924.67|18804.67|18925.24|18805.24|18924.33|18804.33|10
1641330910000|2022-01-04 21:15:10|18924.31|18804.31|18918.5|18798.5|18924.31|18804.31|18918.5|18798.5|10
1641330920000|2022-01-04 21:15:20|18917.95|18797.95|18912.51|18792.51|18917.95|18797.95|18912.51|18792.51|10
1641330930000|2022-01-04 21:15:30|18909.55|18789.55|18901.4|18781.4|18909.55|18789.55|18901.4|18781.4|10
1641330940000|2022-01-04 21:15:40|18900.78|18780.78|18894.59|18774.59|18900.78|18780.78|18894.59|18774.59|10
1641330950000|2022-01-04 21:15:50|18894.38|18774.38|18891.31|18771.31|18894.38|18774.38|18891.31|18771.31|10
1641330960000|2022-01-04 21:16:00|18891.03|18771.03|18890.29|18770.29|18891.03|18771.03|18890.21|18770.21|10
1641330970000|2022-01-04 21:16:10|18890.12|18770.12|18887.2|18767.2|18890.3|18770.3|18887.2|18767.2|10
1641330980000|2022-01-04 21:16:20|18887.33|18767.33|18885.13|18765.13|18887.33|18767.33|18885.13|18765.13|10
1641330990000|2022-01-04 21:16:30|18884.46|18764.46|18882.02|18762.02|18884.46|18764.46|18881.77|18761.77|10
1641331000000|2022-01-04 21:16:40|18882.3|18762.3|18882.97|18762.97|18882.99|18762.99|18882.3|18762.3|10
1641331010000|2022-01-04 21:16:50|18883.58|18763.58|18885.68|18765.68|18885.68|18765.68|18883.58|18763.58|10
1641331020000|2022-01-04 21:17:00|18885.33|18765.33|18883.19|18763.19|18885.33|18765.33|18882.78|18762.78|10
1641331030000|2022-01-04 21:17:10|18882.52|18762.52|18877.91|18757.91|18882.52|18762.52|18877.91|18757.91|10
1641331040000|2022-01-04 21:17:20|18877.25|18757.25|18875.57|18755.57|18877.25|18757.25|18875.55|18755.55|10
1641331050000|2022-01-04 21:17:30|18875.63|18755.63|18876.4|18756.4|18876.92|18756.92|18875.63|18755.63|10
1641331060000|2022-01-04 21:17:40|18876.24|18756.24|18876.97|18756.97|18877.25|18757.25|18876.24|18756.24|9
1641331070000|2022-01-04 21:17:50|18876.99|18756.99|18877.04|18757.04|18877.58|18757.58|18876.99|18756.99|10
1641331080000|2022-01-04 21:18:00|18876.86|18756.86|18874.17|18754.17|18876.86|18756.86|18874.17|18754.17|10
1641331090000|2022-01-04 21:18:10|18874.09|18754.09|18872.31|18752.31|18874.15|18754.15|18872.31|18752.31|10
1641331100000|2022-01-04 21:18:20|18872.16|18752.16|18870.45|18750.45|18872.16|18752.16|18870.04|18750.04|10
1641331110000|2022-01-04 21:18:30|18870.34|18750.34|18869.66|18749.66|18870.34|18750.34|18869.4|18749.4|10
1641331120000|2022-01-04 21:18:40|18869.57|18749.57|18868.95|18748.95|18869.61|18749.61|18868.59|18748.59|10
1641331130000|2022-01-04 21:18:50|18868.89|18748.89|18869.25|18749.25|18869.39|18749.39|18868.36|18748.36|10
1641331140000|2022-01-04 21:19:00|18869.47|18749.47|18870.46|18750.46|18871.05|18751.05|18869.4|18749.4|10
1641331150000|2022-01-04 21:19:10|18870.62|18750.62|18871.15|18751.15|18871.23|18751.23|18870.62|18750.62|9
1641331160000|2022-01-04 21:19:20|18870.93|18750.93|18869.53|18749.53|18870.94|18750.94|18869.53|18749.53|9
1641331170000|2022-01-04 21:19:30|18869.48|18749.48|18868.73|18748.73|18869.48|18749.48|18868.73|18748.73|8
1641331180000|2022-01-04 21:19:40|18867.89|18747.89|18865.2|18745.2|18867.89|18747.89|18865.2|18745.2|10
1641331190000|2022-01-04 21:19:50|18865.75|18745.75|18859.19|18739.19|18865.75|18745.75|18859.19|18739.19|10
1641331200000|2022-01-04 21:20:00|18858.78|18738.78|18857.53|18737.53|18858.78|18738.78|18857.53|18737.53|9
1641331210000|2022-01-04 21:20:10|18857.21|18737.21|18857.82|18737.82|18858.19|18738.19|18857.05|18737.05|10
1641331220000|2022-01-04 21:20:20|18858.47|18738.47|18861.33|18741.33|18861.33|18741.33|18858.47|18738.47|10
1641331230000|2022-01-04 21:20:30|18861.49|18741.49|18864.58|18744.58|18864.58|18744.58|18861.49|18741.49|10
1641331240000|2022-01-04 21:20:40|18864.88|18744.88|18867.88|18747.88|18867.88|18747.88|18864.64|18744.64|10
1641331250000|2022-01-04 21:20:50|18868.95|18748.95|18870.88|18750.88|18870.88|18750.88|18868.95|18748.95|10
1641331260000|2022-01-04 21:21:00|18872.09|18752.09|18876.65|18756.65|18876.99|18756.99|18872.09|18752.09|10
1641331270000|2022-01-04 21:21:10|18876.85|18756.85|18877.84|18757.84|18878.01|18758.01|18876.39|18756.39|9
1641331280000|2022-01-04 21:21:20|18877.62|18757.62|18880.78|18760.78|18880.78|18760.78|18877.59|18757.59|9
1641331290000|2022-01-04 21:21:30|18880.72|18760.72|18885.94|18765.94|18885.94|18765.94|18880.72|18760.72|10
1641331300000|2022-01-04 21:21:40|18886.28|18766.28|18888.61|18768.61|18888.61|18768.61|18886.28|18766.28|10
1641331310000|2022-01-04 21:21:50|18888.3|18768.3|18890.9|18770.9|18890.9|18770.9|18888.3|18768.3|10
1641331320000|2022-01-04 21:22:00|18891.07|18771.07|18895.89|18775.89|18895.89|18775.89|18890.97|18770.97|9
1641331330000|2022-01-04 21:22:10|18895.91|18775.91|18897.18|18777.18|18898.06|18778.06|18895.91|18775.91|10
1641331340000|2022-01-04 21:22:20|18897.53|18777.53|18897.48|18777.48|18898.67|18778.67|18897.48|18777.48|10
1641331350000|2022-01-04 21:22:30|18898.05|18778.05|18897.33|18777.33|18898.55|18778.55|18897.33|18777.33|10
1641331360000|2022-01-04 21:22:40|18897.35|18777.35|18897.61|18777.61|18898.01|18778.01|18897.33|18777.33|9
1641331370000|2022-01-04 21:22:50|18897.67|18777.67|18897.29|18777.29|18897.69|18777.69|18897.16|18777.16|9
1641331380000|2022-01-04 21:23:00|18897.07|18777.07|18898.03|18778.03|18898.03|18778.03|18897|18777|6
1641331390000|2022-01-04 21:23:10|18897.76|18777.76|18896.94|18776.94|18897.9|18777.9|18896.94|18776.94|9
1641331400000|2022-01-04 21:23:20|18895.84|18775.84|18897.01|18777.01|18897.01|18777.01|18895.16|18775.16|10
1641331410000|2022-01-04 21:23:30|18897.48|18777.48|18897.37|18777.37|18897.48|18777.48|18896.6|18776.6|9
1641331420000|2022-01-04 21:23:40|18897.27|18777.27|18897.9|18777.9|18897.9|18777.9|18897.27|18777.27|10
1641331430000|2022-01-04 21:23:50|18896.59|18776.59|18895.15|18775.15|18896.59|18776.59|18895.15|18775.15|10
1641331440000|2022-01-04 21:24:00|18895.18|18775.18|18895.77|18775.77|18895.81|18775.81|18894.92|18774.92|8
1641331450000|2022-01-04 21:24:10|18895.72|18775.72|18891.59|18771.59|18895.73|18775.73|18891.59|18771.59|10
1641331460000|2022-01-04 21:24:20|18891.78|18771.78|18888.41|18768.41|18891.78|18771.78|18888.41|18768.41|10
1641331470000|2022-01-04 21:24:30|18888.45|18768.45|18888.11|18768.11|18888.49|18768.49|18888.02|18768.02|10
1641331480000|2022-01-04 21:24:40|18888.43|18768.43|18888.76|18768.76|18889.18|18769.18|18888.32|18768.32|10
1641331490000|2022-01-04 21:24:50|18889.34|18769.34|18893.11|18773.11|18893.11|18773.11|18889.34|18769.34|9
1641331500000|2022-01-04 21:25:00|18893.51|18773.51|18894.8|18774.8|18894.88|18774.88|18893.51|18773.51|9
1641331510000|2022-01-04 21:25:10|18894.65|18774.65|18896.16|18776.16|18896.16|18776.16|18894.65|18774.65|9
1641331520000|2022-01-04 21:25:20|18896.4|18776.4|18900.29|18780.29|18900.29|18780.29|18896.4|18776.4|10
1641331530000|2022-01-04 21:25:30|18900.18|18780.18|18904.22|18784.22|18904.22|18784.22|18900.12|18780.12|10
1641331540000|2022-01-04 21:25:40|18905.29|18785.29|18905.65|18785.65|18907.06|18787.06|18905|18785|9
1641331550000|2022-01-04 21:25:50|18905.7|18785.7|18909.06|18789.06|18909.06|18789.06|18905.51|18785.51|10
1641331560000|2022-01-04 21:26:00|18909.31|18789.31|18909.82|18789.82|18910.18|18790.18|18908.84|18788.84|10
1641331570000|2022-01-04 21:26:10|18910.04|18790.04|18911.1|18791.1|18911.1|18791.1|18910.04|18790.04|9
1641331580000|2022-01-04 21:26:20|18910.89|18790.89|18911.87|18791.87|18912.02|18792.02|18910.87|18790.87|10
1641331590000|2022-01-04 21:26:30|18911.78|18791.78|18913.09|18793.09|18913.09|18793.09|18911.78|18791.78|10
1641331600000|2022-01-04 21:26:40|18913.12|18793.12|18913.19|18793.19|18913.52|18793.52|18912.66|18792.66|9
1641331610000|2022-01-04 21:26:50|18913.2|18793.2|18912.66|18792.66|18913.87|18793.87|18912.66|18792.66|10
1641331620000|2022-01-04 21:27:00|18912.56|18792.56|18911.92|18791.92|18912.56|18792.56|18911.58|18791.58|8
1641331630000|2022-01-04 21:27:10|18912.04|18792.04|18912.95|18792.95|18912.95|18792.95|18912.02|18792.02|9
1641331640000|2022-01-04 21:27:20|18913.46|18793.46|18915.24|18795.24|18915.24|18795.24|18913.4|18793.4|10
1641331650000|2022-01-04 21:27:30|18914.9|18794.9|18917.25|18797.25|18917.39|18797.39|18914.9|18794.9|9
1641331660000|2022-01-04 21:27:40|18917.18|18797.18|18918.4|18798.4|18918.42|18798.42|18916.75|18796.75|10
1641331670000|2022-01-04 21:27:50|18918.14|18798.14|18920.75|18800.75|18920.76|18800.76|18918.09|18798.09|10
1641331680000|2022-01-04 21:28:00|18920.85|18800.85|18921.74|18801.74|18921.82|18801.82|18920.85|18800.85|10
1641331690000|2022-01-04 21:28:10|18922.33|18802.33|18926.01|18806.01|18926.01|18806.01|18922.33|18802.33|10
1641331700000|2022-01-04 21:28:20|18926.28|18806.28|18925.37|18805.37|18926.64|18806.64|18925.37|18805.37|10
1641331710000|2022-01-04 21:28:30|18925.13|18805.13|18921.75|18801.75|18925.8|18805.8|18921.75|18801.75|10
1641331720000|2022-01-04 21:28:40|18922.07|18802.07|18918.28|18798.28|18922.21|18802.21|18918.24|18798.24|10
1641331730000|2022-01-04 21:28:50|18916.74|18796.74|18914.24|18794.24|18916.74|18796.74|18914.24|18794.24|10
1641331740000|2022-01-04 21:29:00|18913.5|18793.5|18912.31|18792.31|18913.5|18793.5|18912.18|18792.18|9
1641331750000|2022-01-04 21:29:10|18911.83|18791.83|18912.01|18792.01|18912.44|18792.44|18911.5|18791.5|10
1641331760000|2022-01-04 21:29:20|18912.12|18792.12|18911.84|18791.84|18912.51|18792.51|18911.59|18791.59|10
1641331770000|2022-01-04 21:29:30|18911.98|18791.98|18910.17|18790.17|18911.98|18791.98|18909.97|18789.97|10
1641331780000|2022-01-04 21:29:40|18909.33|18789.33|18908.13|18788.13|18909.33|18789.33|18907.73|18787.73|10
1641331790000|2022-01-04 21:29:50|18908.43|18788.43|18908.73|18788.73|18909.46|18789.46|18908.43|18788.43|10
1641331800000|2022-01-04 21:30:00|18909.2|18789.2|18904.74|18784.74|18909.2|18789.2|18904.74|18784.74|10
1641331810000|2022-01-04 21:30:10|18903.29|18783.29|18899.59|18779.59|18903.29|18783.29|18898.87|18778.87|10
1641331820000|2022-01-04 21:30:20|18898.55|18778.55|18898.06|18778.06|18898.55|18778.55|18897.25|18777.25|9
1641331830000|2022-01-04 21:30:30|18898.42|18778.42|18899.29|18779.29|18899.29|18779.29|18898.36|18778.36|10
1641331840000|2022-01-04 21:30:40|18899.48|18779.48|18894.69|18774.69|18900.21|18780.21|18894.69|18774.69|10
1641331850000|2022-01-04 21:30:50|18894.65|18774.65|18893.38|18773.38|18894.65|18774.65|18893.25|18773.25|9
1641331860000|2022-01-04 21:31:00|18893.64|18773.64|18894.62|18774.62|18894.62|18774.62|18893.63|18773.63|9
1641331870000|2022-01-04 21:31:10|18894.67|18774.67|18895.94|18775.94|18895.94|18775.94|18894.67|18774.67|10
1641331880000|2022-01-04 21:31:20|18896.07|18776.07|18895.6|18775.6|18896.59|18776.59|18895.6|18775.6|10
1641331890000|2022-01-04 21:31:30|18895.97|18775.97|18895.79|18775.79|18896.1|18776.1|18895.58|18775.58|10
1641331900000|2022-01-04 21:31:40|18896.24|18776.24|18898.41|18778.41|18898.41|18778.41|18896.06|18776.06|9
1641331910000|2022-01-04 21:31:50|18896.72|18776.72|18897.73|18777.73|18898.49|18778.49|18896.64|18776.64|10
1641331920000|2022-01-04 21:32:00|18897.87|18777.87|18899.98|18779.98|18900.33|18780.33|18897.87|18777.87|10
1641331930000|2022-01-04 21:32:10|18900.32|18780.32|18903.14|18783.14|18903.14|18783.14|18899.94|18779.94|9
1641331940000|2022-01-04 21:32:20|18903.38|18783.38|18901.75|18781.75|18904.48|18784.48|18901.73|18781.73|8
1641331950000|2022-01-04 21:32:30|18902.01|18782.01|18902.94|18782.94|18902.94|18782.94|18901.29|18781.29|10
1641331960000|2022-01-04 21:32:40|18903.17|18783.17|18905.25|18785.25|18905.25|18785.25|18902.87|18782.87|9
1641331970000|2022-01-04 21:32:50|18905.41|18785.41|18908.47|18788.47|18908.47|18788.47|18905.41|18785.41|9
1641331980000|2022-01-04 21:33:00|18908.5|18788.5|18910.59|18790.59|18910.89|18790.89|18908.5|18788.5|10
1641331990000|2022-01-04 21:33:10|18911.32|18791.32|18913.08|18793.08|18913.09|18793.09|18911.32|18791.32|9
1641332000000|2022-01-04 21:33:20|18913.09|18793.09|18912.28|18792.28|18913.09|18793.09|18912.28|18792.28|9
1641332010000|2022-01-04 21:33:30|18912.41|18792.41|18910.3|18790.3|18912.41|18792.41|18910.19|18790.19|10
1641332020000|2022-01-04 21:33:40|18910.27|18790.27|18908.97|18788.97|18910.42|18790.42|18908.97|18788.97|10
1641332030000|2022-01-04 21:33:50|18908.87|18788.87|18907.41|18787.41|18908.87|18788.87|18907.37|18787.37|6
1641332040000|2022-01-04 21:34:00|18907.44|18787.44|18907.34|18787.34|18907.54|18787.54|18907.14|18787.14|7
1641332050000|2022-01-04 21:34:10|18906.96|18786.96|18906.64|18786.64|18906.96|18786.96|18906.26|18786.26|10
1641332060000|2022-01-04 21:34:20|18906.85|18786.85|18908.95|18788.95|18909.52|18789.52|18906.85|18786.85|9
1641332070000|2022-01-04 21:34:30|18909.1|18789.1|18906.59|18786.59|18909.1|18789.1|18906.59|18786.59|10
1641332080000|2022-01-04 21:34:40|18906.69|18786.69|18906.7|18786.7|18906.7|18786.7|18906.32|18786.32|9
1641332090000|2022-01-04 21:34:50|18906.71|18786.71|18906.78|18786.78|18906.92|18786.92|18906.6|18786.6|10
1641332100000|2022-01-04 21:35:00|18906.87|18786.87|18905.05|18785.05|18906.93|18786.93|18905.05|18785.05|10
1641332110000|2022-01-04 21:35:10|18904.97|18784.97|18907.45|18787.45|18907.45|18787.45|18904.53|18784.53|10
1641332120000|2022-01-04 21:35:20|18908.32|18788.32|18911.68|18791.68|18911.68|18791.68|18908.32|18788.32|10
1641332130000|2022-01-04 21:35:30|18911.62|18791.62|18912.79|18792.79|18912.79|18792.79|18911.62|18791.62|10
1641332140000|2022-01-04 21:35:40|18912.52|18792.52|18913.76|18793.76|18913.79|18793.79|18912.39|18792.39|10
1641332150000|2022-01-04 21:35:50|18913.62|18793.62|18914.76|18794.76|18914.76|18794.76|18913.62|18793.62|8
1641332160000|2022-01-04 21:36:00|18914.82|18794.82|18914.21|18794.21|18915.25|18795.25|18914.21|18794.21|10
1641332170000|2022-01-04 21:36:10|18914.34|18794.34|18911.37|18791.37|18914.9|18794.9|18911.25|18791.25|10
1641332180000|2022-01-04 21:36:20|18910.84|18790.84|18909.97|18789.97|18910.84|18790.84|18909.75|18789.75|9
1641332190000|2022-01-04 21:36:30|18909.88|18789.88|18911.01|18791.01|18911.01|18791.01|18909.33|18789.33|9
1641332200000|2022-01-04 21:36:40|18911.27|18791.27|18911.65|18791.65|18912.21|18792.21|18910.95|18790.95|10
1641332210000|2022-01-04 21:36:50|18912.33|18792.33|18912.29|18792.29|18912.33|18792.33|18911.95|18791.95|8
1641332220000|2022-01-04 21:37:00|18912.37|18792.37|18911.01|18791.01|18912.37|18792.37|18911.01|18791.01|7
1641332230000|2022-01-04 21:37:10|18911.2|18791.2|18906.83|18786.83|18911.2|18791.2|18906.67|18786.67|10
1641332240000|2022-01-04 21:37:20|18906.8|18786.8|18907.6|18787.6|18907.64|18787.64|18906.8|18786.8|9
1641332250000|2022-01-04 21:37:30|18907.63|18787.63|18908.27|18788.27|18908.27|18788.27|18907.51|18787.51|9
1641332260000|2022-01-04 21:37:40|18908.62|18788.62|18909.49|18789.49|18909.55|18789.55|18908.37|18788.37|9
1641332270000|2022-01-04 21:37:50|18909.2|18789.2|18910.61|18790.61|18910.61|18790.61|18909.07|18789.07|10
1641332280000|2022-01-04 21:38:00|18910.75|18790.75|18910.56|18790.56|18910.94|18790.94|18910.33|18790.33|10
1641332290000|2022-01-04 21:38:10|18910.41|18790.41|18908.08|18788.08|18910.41|18790.41|18908.05|18788.05|10
1641332300000|2022-01-04 21:38:20|18907.81|18787.81|18906.56|18786.56|18907.98|18787.98|18906.49|18786.49|10
1641332310000|2022-01-04 21:38:30|18906.36|18786.36|18907.17|18787.17|18907.17|18787.17|18906.36|18786.36|8
1641332320000|2022-01-04 21:38:40|18907.28|18787.28|18907.81|18787.81|18907.9|18787.9|18907.14|18787.14|9
1641332330000|2022-01-04 21:38:50|18907.91|18787.91|18908.42|18788.42|18908.42|18788.42|18907.58|18787.58|9
1641332340000|2022-01-04 21:39:00|18908.36|18788.36|18910.94|18790.94|18910.94|18790.94|18908.35|18788.35|8
1641332350000|2022-01-04 21:39:10|18911.36|18791.36|18913.94|18793.94|18913.99|18793.99|18911.36|18791.36|10
1641332360000|2022-01-04 21:39:20|18913.54|18793.54|18911.97|18791.97|18913.54|18793.54|18911.97|18791.97|10
1641332370000|2022-01-04 21:39:30|18911.96|18791.96|18911.96|18791.96|18911.96|18791.96|18911.26|18791.26|9
1641332380000|2022-01-04 21:39:40|18911.81|18791.81|18912|18792|18912.26|18792.26|18911.65|18791.65|9
1641332390000|2022-01-04 21:39:50|18912.01|18792.01|18912.24|18792.24|18912.24|18792.24|18911.95|18791.95|6
1641332400000|2022-01-04 21:40:00|18912.27|18792.27|18911.91|18791.91|18912.32|18792.32|18911.91|18791.91|10
1641332410000|2022-01-04 21:40:10|18911.45|18791.45|18910.78|18790.78|18911.45|18791.45|18910.65|18790.65|8
1641332420000|2022-01-04 21:40:20|18910.71|18790.71|18909.35|18789.35|18910.71|18790.71|18909.35|18789.35|8
1641332430000|2022-01-04 21:40:30|18909.27|18789.27|18908.03|18788.03|18909.39|18789.39|18908.03|18788.03|9
1641332440000|2022-01-04 21:40:40|18908.06|18788.06|18909.22|18789.22|18909.22|18789.22|18908.06|18788.06|9
1641332450000|2022-01-04 21:40:50|18909.25|18789.25|18907.88|18787.88|18909.27|18789.27|18907.88|18787.88|10
1641332460000|2022-01-04 21:41:00|18907.92|18787.92|18909.97|18789.97|18910.2|18790.2|18907.92|18787.92|10
1641332470000|2022-01-04 21:41:10|18909.55|18789.55|18909.04|18789.04|18909.75|18789.75|18909.03|18789.03|9
1641332480000|2022-01-04 21:41:20|18909.6|18789.6|18909.93|18789.93|18909.93|18789.93|18908.6|18788.6|9
1641332490000|2022-01-04 21:41:30|18910.05|18790.05|18912.62|18792.62|18912.88|18792.88|18910.05|18790.05|10
1641332500000|2022-01-04 21:41:40|18912.93|18792.93|18914.77|18794.77|18914.9|18794.9|18912.93|18792.93|9
1641332510000|2022-01-04 21:41:50|18915.07|18795.07|18915.39|18795.39|18915.51|18795.51|18914.94|18794.94|10
1641332520000|2022-01-04 21:42:00|18916.12|18796.12|18916.93|18796.93|18916.93|18796.93|18916.04|18796.04|9
1641332530000|2022-01-04 21:42:10|18916.87|18796.87|18918.72|18798.72|18918.72|18798.72|18916.87|18796.87|10
1641332540000|2022-01-04 21:42:20|18918.77|18798.77|18919.91|18799.91|18919.91|18799.91|18918.77|18798.77|9
1641332550000|2022-01-04 21:42:30|18921.52|18801.52|18924.98|18804.98|18924.98|18804.98|18921.52|18801.52|10
1641332560000|2022-01-04 21:42:40|18925.13|18805.13|18926.06|18806.06|18926.07|18806.07|18925.13|18805.13|9
1641332570000|2022-01-04 21:42:50|18926.81|18806.81|18928.84|18808.84|18928.84|18808.84|18926.78|18806.78|10
1641332580000|2022-01-04 21:43:00|18929.26|18809.26|18930.42|18810.42|18930.49|18810.49|18928.69|18808.69|9
1641332590000|2022-01-04 21:43:10|18930.36|18810.36|18930.28|18810.28|18930.64|18810.64|18930.28|18810.28|9
1641332600000|2022-01-04 21:43:20|18930.19|18810.19|18930.59|18810.59|18931.51|18811.51|18930.19|18810.19|9
1641332610000|2022-01-04 21:43:30|18930.28|18810.28|18929.62|18809.62|18930.4|18810.4|18929.62|18809.62|10
1641332620000|2022-01-04 21:43:40|18929.52|18809.52|18932.3|18812.3|18932.3|18812.3|18929.52|18809.52|10
1641332630000|2022-01-04 21:43:50|18932.85|18812.85|18938.38|18818.38|18938.38|18818.38|18932.85|18812.85|10
1641332640000|2022-01-04 21:44:00|18938.3|18818.3|18944.04|18824.04|18944.04|18824.04|18938.28|18818.28|10
1641332650000|2022-01-04 21:44:10|18944.19|18824.19|18943.74|18823.74|18944.52|18824.52|18943.64|18823.64|10
1641332660000|2022-01-04 21:44:20|18943.42|18823.42|18942.81|18822.81|18943.49|18823.49|18942.77|18822.77|10
1641332670000|2022-01-04 21:44:30|18942.66|18822.66|18942.58|18822.58|18943.34|18823.34|18942.5|18822.5|10
1641332680000|2022-01-04 21:44:40|18942.73|18822.73|18942.73|18822.73|18943.48|18823.48|18942.18|18822.18|10
1641332690000|2022-01-04 21:44:50|18943.03|18823.03|18942.6|18822.6|18944.31|18824.31|18942.6|18822.6|10
1641332700000|2022-01-04 21:45:00|18942.61|18822.61|18942.65|18822.65|18942.77|18822.77|18942.5|18822.5|8
1641332710000|2022-01-04 21:45:10|18942.12|18822.12|18938.04|18818.04|18942.12|18822.12|18938.04|18818.04|10
1641332720000|2022-01-04 21:45:20|18937.24|18817.24|18935.35|18815.35|18937.24|18817.24|18935.25|18815.25|10
1641332730000|2022-01-04 21:45:30|18934.99|18814.99|18933.94|18813.94|18935.75|18815.75|18933.94|18813.94|9
1641332740000|2022-01-04 21:45:40|18933.68|18813.68|18932.26|18812.26|18933.81|18813.81|18932.26|18812.26|10
1641332750000|2022-01-04 21:45:50|18931.56|18811.56|18929.78|18809.78|18931.56|18811.56|18929.78|18809.78|7
1641332760000|2022-01-04 21:46:00|18929.58|18809.58|18929.35|18809.35|18930.49|18810.49|18929.14|18809.14|10
1641332770000|2022-01-04 21:46:10|18929.09|18809.09|18926.33|18806.33|18929.09|18809.09|18926.33|18806.33|10
1641332780000|2022-01-04 21:46:20|18926.5|18806.5|18925.71|18805.71|18926.5|18806.5|18925.71|18805.71|10
1641332790000|2022-01-04 21:46:30|18925.73|18805.73|18924.37|18804.37|18925.73|18805.73|18924.37|18804.37|9
1641332800000|2022-01-04 21:46:40|18924.35|18804.35|18923.85|18803.85|18924.35|18804.35|18923.47|18803.47|9
1641332810000|2022-01-04 21:46:50|18924.41|18804.41|18924.31|18804.31|18924.68|18804.68|18924.11|18804.11|9
1641332820000|2022-01-04 21:47:00|18923.85|18803.85|18922.52|18802.52|18924|18804|18922.52|18802.52|9
1641332830000|2022-01-04 21:47:10|18922.13|18802.13|18921.16|18801.16|18922.32|18802.32|18921.16|18801.16|10
1641332840000|2022-01-04 21:47:20|18920.69|18800.69|18918.91|18798.91|18920.69|18800.69|18918.91|18798.91|9
1641332850000|2022-01-04 21:47:30|18918.89|18798.89|18920.72|18800.72|18920.76|18800.76|18918.89|18798.89|10
1641332860000|2022-01-04 21:47:40|18920.7|18800.7|18923.14|18803.14|18923.14|18803.14|18920.7|18800.7|9
1641332870000|2022-01-04 21:47:50|18923.02|18803.02|18923.86|18803.86|18923.86|18803.86|18923.02|18803.02|9
1641332880000|2022-01-04 21:48:00|18923.88|18803.88|18923.3|18803.3|18924.36|18804.36|18923.14|18803.14|10
1641332890000|2022-01-04 21:48:10|18923.2|18803.2|18922.12|18802.12|18923.68|18803.68|18922.12|18802.12|10
1641332900000|2022-01-04 21:48:20|18922.06|18802.06|18921.42|18801.42|18922.2|18802.2|18921.42|18801.42|10
1641332910000|2022-01-04 21:48:30|18921.31|18801.31|18921.16|18801.16|18921.44|18801.44|18921.07|18801.07|7
1641332920000|2022-01-04 21:48:40|18921.38|18801.38|18920.67|18800.67|18921.38|18801.38|18920.67|18800.67|9
1641332930000|2022-01-04 21:48:50|18920.75|18800.75|18920.94|18800.94|18921.08|18801.08|18920.66|18800.66|10
1641332940000|2022-01-04 21:49:00|18921.05|18801.05|18921.91|18801.91|18921.91|18801.91|18921.05|18801.05|9
1641332950000|2022-01-04 21:49:10|18921.78|18801.78|18923.32|18803.32|18923.32|18803.32|18921.72|18801.72|8
1641332960000|2022-01-04 21:49:20|18923.68|18803.68|18926.2|18806.2|18926.2|18806.2|18923.68|18803.68|10
1641332970000|2022-01-04 21:49:30|18925.96|18805.96|18927.57|18807.57|18927.57|18807.57|18925.3|18805.3|9
1641332980000|2022-01-04 21:49:40|18927.58|18807.58|18930.67|18810.67|18930.77|18810.77|18927.58|18807.58|9
1641332990000|2022-01-04 21:49:50|18931.22|18811.22|18932.71|18812.71|18933.21|18813.21|18931.22|18811.22|10
1641333000000|2022-01-04 21:50:00|18932.92|18812.92|18930.34|18810.34|18932.92|18812.92|18930.34|18810.34|9
1641333010000|2022-01-04 21:50:10|18930.36|18810.36|18926.17|18806.17|18930.36|18810.36|18926.17|18806.17|10
1641333020000|2022-01-04 21:50:20|18925.77|18805.77|18924.78|18804.78|18925.91|18805.91|18924.73|18804.73|10
1641333030000|2022-01-04 21:50:30|18924.69|18804.69|18922.3|18802.3|18924.74|18804.74|18922.3|18802.3|10
1641333040000|2022-01-04 21:50:40|18922.49|18802.49|18921.53|18801.53|18922.65|18802.65|18921.49|18801.49|10
1641333050000|2022-01-04 21:50:50|18921.42|18801.42|18921.44|18801.44|18921.77|18801.77|18920.8|18800.8|8
1641333060000|2022-01-04 21:51:00|18921.16|18801.16|18920.43|18800.43|18921.52|18801.52|18920.43|18800.43|10
1641333070000|2022-01-04 21:51:10|18920.27|18800.27|18915.35|18795.35|18920.27|18800.27|18915.35|18795.35|10
1641333080000|2022-01-04 21:51:20|18915.17|18795.17|18913.24|18793.24|18915.17|18795.17|18912.86|18792.86|10
1641333090000|2022-01-04 21:51:30|18913.18|18793.18|18911.91|18791.91|18913.18|18793.18|18911.91|18791.91|8
1641333100000|2022-01-04 21:51:40|18911.73|18791.73|18911.06|18791.06|18911.91|18791.91|18911.06|18791.06|9
1641333110000|2022-01-04 21:51:50|18910.99|18790.99|18910.78|18790.78|18910.99|18790.99|18910.72|18790.72|10
1641333120000|2022-01-04 21:52:00|18910.75|18790.75|18910.71|18790.71|18911.84|18791.84|18910.71|18790.71|9
1641333130000|2022-01-04 21:52:10|18910.29|18790.29|18910.77|18790.77|18911.27|18791.27|18910.02|18790.02|9
1641333140000|2022-01-04 21:52:20|18910.84|18790.84|18911.48|18791.48|18911.56|18791.56|18910.84|18790.84|10
1641333150000|2022-01-04 21:52:30|18911.53|18791.53|18911.56|18791.56|18912.33|18792.33|18911.5|18791.5|10
1641333160000|2022-01-04 21:52:40|18911.34|18791.34|18910.88|18790.88|18911.47|18791.47|18910.54|18790.54|10
1641333170000|2022-01-04 21:52:50|18911.01|18791.01|18911.56|18791.56|18911.57|18791.57|18910.83|18790.83|10
1641333180000|2022-01-04 21:53:00|18911.49|18791.49|18912.08|18792.08|18912.08|18792.08|18911.2|18791.2|10
1641333190000|2022-01-04 21:53:10|18911.98|18791.98|18910.51|18790.51|18911.98|18791.98|18910.51|18790.51|10
1641333200000|2022-01-04 21:53:20|18909.1|18789.1|18908.92|18788.92|18909.18|18789.18|18908.44|18788.44|10
1641333210000|2022-01-04 21:53:30|18909.05|18789.05|18908.76|18788.76|18909.19|18789.19|18908.76|18788.76|9
1641333220000|2022-01-04 21:53:40|18908.75|18788.75|18909.64|18789.64|18909.93|18789.93|18908.75|18788.75|8
1641333230000|2022-01-04 21:53:50|18910.01|18790.01|18910.22|18790.22|18910.36|18790.36|18910.01|18790.01|9
1641333240000|2022-01-04 21:54:00|18910.07|18790.07|18910.49|18790.49|18910.56|18790.56|18910.07|18790.07|10
1641333250000|2022-01-04 21:54:10|18910.61|18790.61|18910.97|18790.97|18911.09|18791.09|18910.2|18790.2|10
1641333260000|2022-01-04 21:54:20|18911.12|18791.12|18911.07|18791.07|18911.62|18791.62|18910.88|18790.88|9
1641333270000|2022-01-04 21:54:30|18910.79|18790.79|18909.09|18789.09|18910.79|18790.79|18909.09|18789.09|7
1641333280000|2022-01-04 21:54:40|18908.87|18788.87|18906.94|18786.94|18908.87|18788.87|18906.94|18786.94|10
1641333290000|2022-01-04 21:54:50|18906.72|18786.72|18906.75|18786.75|18906.89|18786.89|18906.51|18786.51|9
1641333300000|2022-01-04 21:55:00|18906.85|18786.85|18906.59|18786.59|18907.25|18787.25|18906.52|18786.52|10
1641333310000|2022-01-04 21:55:10|18906.88|18786.88|18906.28|18786.28|18906.88|18786.88|18906.28|18786.28|7
1641333320000|2022-01-04 21:55:20|18906.03|18786.03|18904.97|18784.97|18906.07|18786.07|18904.97|18784.97|9
1641333330000|2022-01-04 21:55:30|18904.91|18784.91|18904.7|18784.7|18905.28|18785.28|18904.54|18784.54|8
1641333340000|2022-01-04 21:55:40|18904.58|18784.58|18905.32|18785.32|18905.32|18785.32|18904.26|18784.26|10
1641333350000|2022-01-04 21:55:50|18905.08|18785.08|18907.59|18787.59|18907.59|18787.59|18905.08|18785.08|9
1641333360000|2022-01-04 21:56:00|18907.78|18787.78|18909.91|18789.91|18909.91|18789.91|18907.78|18787.78|9
1641333370000|2022-01-04 21:56:10|18910.01|18790.01|18909.93|18789.93|18910.82|18790.82|18909.9|18789.9|10
1641333380000|2022-01-04 21:56:20|18909.7|18789.7|18905.8|18785.8|18910.2|18790.2|18905.8|18785.8|10
1641333390000|2022-01-04 21:56:30|18905.59|18785.59|18904.47|18784.47|18905.59|18785.59|18904.41|18784.41|9
1641333400000|2022-01-04 21:56:40|18904.32|18784.32|18905.59|18785.59|18905.59|18785.59|18904.21|18784.21|8
1641333410000|2022-01-04 21:56:50|18905.75|18785.75|18906.61|18786.61|18906.61|18786.61|18905.75|18785.75|9
1641333420000|2022-01-04 21:57:00|18906.8|18786.8|18908.89|18788.89|18909.29|18789.29|18906.8|18786.8|10
1641333430000|2022-01-04 21:57:10|18909.06|18789.06|18913|18793|18913|18793|18909.06|18789.06|10
1641333440000|2022-01-04 21:57:20|18913.41|18793.41|18917.1|18797.1|18917.1|18797.1|18913.41|18793.41|10
1641333450000|2022-01-04 21:57:30|18917.18|18797.18|18919.66|18799.66|18919.66|18799.66|18916.95|18796.95|9
1641333460000|2022-01-04 21:57:40|18919.67|18799.67|18923.51|18803.51|18923.78|18803.78|18919.67|18799.67|9
1641333470000|2022-01-04 21:57:50|18923.22|18803.22|18925.05|18805.05|18925.47|18805.47|18923.22|18803.22|10
1641333480000|2022-01-04 21:58:00|18925.11|18805.11|18925.98|18805.98|18925.98|18805.98|18924.78|18804.78|9
1641333490000|2022-01-04 21:58:10|18926.09|18806.09|18927.86|18807.86|18927.86|18807.86|18926.09|18806.09|10
1641333500000|2022-01-04 21:58:20|18928.42|18808.42|18933.09|18813.09|18933.09|18813.09|18928.42|18808.42|9
1641333510000|2022-01-04 21:58:30|18933.98|18813.98|18937.97|18817.97|18938.26|18818.26|18933.98|18813.98|9
1641333520000|2022-01-04 21:58:40|18937.87|18817.87|18939.87|18819.87|18939.96|18819.96|18937.34|18817.34|10
1641333530000|2022-01-04 21:58:50|18939.82|18819.82|18940.32|18820.32|18940.45|18820.45|18939.66|18819.66|10
1641333540000|2022-01-04 21:59:00|18940.63|18820.63|18942.89|18822.89|18942.96|18822.96|18940.63|18820.63|8
1641333550000|2022-01-04 21:59:10|18942.86|18822.86|18941.69|18821.69|18943.58|18823.58|18941.69|18821.69|9
1641333560000|2022-01-04 21:59:20|18941.22|18821.22|18938.27|18818.27|18941.22|18821.22|18938.17|18818.17|10
1641333570000|2022-01-04 21:59:30|18938.25|18818.25|18934.49|18814.49|18938.25|18818.25|18934.49|18814.49|10
1641333580000|2022-01-04 21:59:40|18934.26|18814.26|18933.78|18813.78|18934.67|18814.67|18933.64|18813.64|10
1641333590000|2022-01-04 21:59:50|18933.43|18813.43|18933.02|18813.02|18933.43|18813.43|18931.29|18811.29|10
1641333600000|2022-01-04 22:00:00|18932.68|18812.68|18927.39|18807.39|18932.68|18812.68|18927.39|18807.39|10
1641333610000|2022-01-04 22:00:10|18927.24|18807.24|18922.93|18802.93|18927.24|18807.24|18922.86|18802.86|10
1641333620000|2022-01-04 22:00:20|18922.51|18802.51|18919.11|18799.11|18922.62|18802.62|18919.11|18799.11|9
1641333630000|2022-01-04 22:00:30|18918.74|18798.74|18913.43|18793.43|18918.74|18798.74|18913.43|18793.43|10
1641333640000|2022-01-04 22:00:40|18912.74|18792.74|18907.95|18787.95|18912.74|18792.74|18907.93|18787.93|10
1641333650000|2022-01-04 22:00:50|18907.35|18787.35|18908.12|18788.12|18908.12|18788.12|18906.89|18786.89|9
1641333660000|2022-01-04 22:01:00|18908.25|18788.25|18904.77|18784.77|18908.27|18788.27|18904.77|18784.77|9
1641333670000|2022-01-04 22:01:10|18904.02|18784.02|18902.92|18782.92|18904.28|18784.28|18902.92|18782.92|10
1641333680000|2022-01-04 22:01:20|18902.6|18782.6|18899.36|18779.36|18902.6|18782.6|18899.18|18779.18|9
1641333690000|2022-01-04 22:01:30|18898.82|18778.82|18896.64|18776.64|18898.98|18778.98|18896.64|18776.64|10
1641333700000|2022-01-04 22:01:40|18897.28|18777.28|18900.46|18780.46|18900.46|18780.46|18897.28|18777.28|9
1641333710000|2022-01-04 22:01:50|18900.43|18780.43|18902.08|18782.08|18902.08|18782.08|18900.43|18780.43|10
1641333720000|2022-01-04 22:02:00|18902.42|18782.42|18902|18782|18902.67|18782.67|18901.93|18781.93|10
1641333730000|2022-01-04 22:02:10|18902.12|18782.12|18903.15|18783.15|18903.55|18783.55|18901.9|18781.9|9
1641333740000|2022-01-04 22:02:20|18903.65|18783.65|18903.67|18783.67|18903.67|18783.67|18902.94|18782.94|10
1641333750000|2022-01-04 22:02:30|18903.54|18783.54|18904.44|18784.44|18904.88|18784.88|18903.5|18783.5|9
1641333760000|2022-01-04 22:02:40|18904.52|18784.52|18904.48|18784.48|18904.97|18784.97|18904.46|18784.46|10
1641333770000|2022-01-04 22:02:50|18904.29|18784.29|18901.63|18781.63|18904.5|18784.5|18901.63|18781.63|10
1641333780000|2022-01-04 22:03:00|18901.45|18781.45|18900.35|18780.35|18901.45|18781.45|18900.12|18780.12|10
1641333790000|2022-01-04 22:03:10|18900.03|18780.03|18901.07|18781.07|18901.07|18781.07|18899.99|18779.99|10
1641333800000|2022-01-04 22:03:20|18900.84|18780.84|18900.84|18780.84|18901.32|18781.32|18900.56|18780.56|10
1641333810000|2022-01-04 22:03:30|18901.16|18781.16|18904.6|18784.6|18904.6|18784.6|18900.81|18780.81|10
1641333820000|2022-01-04 22:03:40|18904.43|18784.43|18906.62|18786.62|18906.62|18786.62|18904.43|18784.43|10
1641333830000|2022-01-04 22:03:50|18906.81|18786.81|18908.94|18788.94|18908.94|18788.94|18906.81|18786.81|9
1641333840000|2022-01-04 22:04:00|18909.35|18789.35|18909.4|18789.4|18909.84|18789.84|18909.3|18789.3|10
1641333850000|2022-01-04 22:04:10|18909.77|18789.77|18908.37|18788.37|18909.8|18789.8|18908.37|18788.37|10
1641333860000|2022-01-04 22:04:20|18907.95|18787.95|18901.36|18781.36|18907.95|18787.95|18901.36|18781.36|10
1641333870000|2022-01-04 22:04:30|18900.56|18780.56|18899.71|18779.71|18900.56|18780.56|18899.71|18779.71|10
1641333880000|2022-01-04 22:04:40|18899.84|18779.84|18899.22|18779.22|18900.4|18780.4|18899.22|18779.22|10
1641333890000|2022-01-04 22:04:50|18899.26|18779.26|18898.49|18778.49|18899.54|18779.54|18898.4|18778.4|9
1641333900000|2022-01-04 22:05:00|18899.14|18779.14|18899.87|18779.87|18900.48|18780.48|18899.1|18779.1|9
1641333910000|2022-01-04 22:05:10|18900.17|18780.17|18902.45|18782.45|18902.45|18782.45|18900.17|18780.17|10
1641333920000|2022-01-04 22:05:20|18903.15|18783.15|18903.23|18783.23|18904.49|18784.49|18903.15|18783.15|9
1641333930000|2022-01-04 22:05:30|18903.08|18783.08|18902.56|18782.56|18903.09|18783.09|18902.4|18782.4|9
1641333940000|2022-01-04 22:05:40|18902.47|18782.47|18901.04|18781.04|18902.58|18782.58|18901.03|18781.03|9
1641333950000|2022-01-04 22:05:50|18900.9|18780.9|18894.37|18774.37|18900.9|18780.9|18894.37|18774.37|9
1641333960000|2022-01-04 22:06:00|18893.06|18773.06|18892.11|18772.11|18893.06|18773.06|18891.88|18771.88|10
1641333970000|2022-01-04 22:06:10|18891.53|18771.53|18890.57|18770.57|18891.66|18771.66|18890.57|18770.57|10
1641333980000|2022-01-04 22:06:20|18890.02|18770.02|18889.09|18769.09|18890.02|18770.02|18888.59|18768.59|9
1641333990000|2022-01-04 22:06:30|18888.78|18768.78|18890.41|18770.41|18891.32|18771.32|18888.78|18768.78|10
1641334000000|2022-01-04 22:06:40|18890.46|18770.46|18890.22|18770.22|18890.82|18770.82|18890.19|18770.19|10
1641334010000|2022-01-04 22:06:50|18890.01|18770.01|18888.39|18768.39|18890.01|18770.01|18888.39|18768.39|9
1641334020000|2022-01-04 22:07:00|18888.58|18768.58|18889.69|18769.69|18889.69|18769.69|18888.37|18768.37|9
1641334030000|2022-01-04 22:07:10|18889.77|18769.77|18889.81|18769.81|18890.15|18770.15|18889.77|18769.77|10
1641334040000|2022-01-04 22:07:20|18889.95|18769.95|18889.74|18769.74|18889.98|18769.98|18889.74|18769.74|8
1641334050000|2022-01-04 22:07:30|18889.46|18769.46|18889.1|18769.1|18889.59|18769.59|18889.1|18769.1|9
1641334060000|2022-01-04 22:07:40|18889.48|18769.48|18888.7|18768.7|18889.91|18769.91|18888.7|18768.7|10
1641334070000|2022-01-04 22:07:50|18888.85|18768.85|18890.27|18770.27|18890.27|18770.27|18888.85|18768.85|10
1641334080000|2022-01-04 22:08:00|18890.35|18770.35|18892.43|18772.43|18892.43|18772.43|18890.23|18770.23|10
1641334090000|2022-01-04 22:08:10|18894.56|18774.56|18894.88|18774.88|18895.17|18775.17|18894.35|18774.35|10
1641334100000|2022-01-04 22:08:20|18895|18775|18895.46|18775.46|18895.74|18775.74|18895|18775|9
1641334110000|2022-01-04 22:08:30|18895.27|18775.27|18894.3|18774.3|18895.28|18775.28|18894.3|18774.3|10
1641334120000|2022-01-04 22:08:40|18894.08|18774.08|18894.34|18774.34|18894.67|18774.67|18893.85|18773.85|10
1641334130000|2022-01-04 22:08:50|18894.09|18774.09|18893.85|18773.85|18894.09|18774.09|18893.52|18773.52|8
1641334140000|2022-01-04 22:09:00|18893.81|18773.81|18894.41|18774.41|18894.46|18774.46|18893.69|18773.69|9
1641334150000|2022-01-04 22:09:10|18894.56|18774.56|18893.33|18773.33|18894.62|18774.62|18893.33|18773.33|9
1641334160000|2022-01-04 22:09:20|18893.35|18773.35|18894.42|18774.42|18894.42|18774.42|18892.52|18772.52|10
1641334170000|2022-01-04 22:09:30|18894.83|18774.83|18897.66|18777.66|18897.66|18777.66|18894.83|18774.83|9
1641334180000|2022-01-04 22:09:40|18897.57|18777.57|18898.67|18778.67|18898.67|18778.67|18897.43|18777.43|10
1641334190000|2022-01-04 22:09:50|18898.59|18778.59|18898.47|18778.47|18898.63|18778.63|18898.3|18778.3|9
1641334200000|2022-01-04 22:10:00|18898.88|18778.88|18900.62|18780.62|18900.65|18780.65|18898.86|18778.86|10
1641334210000|2022-01-04 22:10:10|18900.72|18780.72|18898.54|18778.54|18900.72|18780.72|18898.21|18778.21|10
1641334220000|2022-01-04 22:10:20|18898.98|18778.98|18898.76|18778.76|18898.99|18778.99|18898.59|18778.59|8
1641334230000|2022-01-04 22:10:30|18898.56|18778.56|18898.14|18778.14|18898.62|18778.62|18898.14|18778.14|10
1641334240000|2022-01-04 22:10:40|18898.25|18778.25|18900.07|18780.07|18900.07|18780.07|18898.25|18778.25|9
1641334250000|2022-01-04 22:10:50|18900.12|18780.12|18899.88|18779.88|18900.12|18780.12|18899.61|18779.61|7
1641334260000|2022-01-04 22:11:00|18899.74|18779.74|18898.78|18778.78|18899.79|18779.79|18898.78|18778.78|9
1641334270000|2022-01-04 22:11:10|18898.91|18778.91|18896.11|18776.11|18899|18779|18896.07|18776.07|10
1641334280000|2022-01-04 22:11:20|18895.76|18775.76|18895.32|18775.32|18895.86|18775.86|18895.32|18775.32|9
1641334290000|2022-01-04 22:11:30|18895.18|18775.18|18895.43|18775.43|18896.09|18776.09|18895.18|18775.18|10
1641334300000|2022-01-04 22:11:40|18895.52|18775.52|18895.37|18775.37|18895.82|18775.82|18895.35|18775.35|10
1641334310000|2022-01-04 22:11:50|18895.32|18775.32|18896.29|18776.29|18896.29|18776.29|18895.32|18775.32|9
1641334320000|2022-01-04 22:12:00|18896.34|18776.34|18898.36|18778.36|18898.53|18778.53|18896.32|18776.32|10
1641334330000|2022-01-04 22:12:10|18898.48|18778.48|18898.04|18778.04|18898.72|18778.72|18897.8|18777.8|10
1641334340000|2022-01-04 22:12:20|18897.8|18777.8|18896.13|18776.13|18897.8|18777.8|18896.13|18776.13|10
1641334350000|2022-01-04 22:12:30|18895.89|18775.89|18895.33|18775.33|18896.11|18776.11|18895.33|18775.33|10
1641334360000|2022-01-04 22:12:40|18895.64|18775.64|18893.97|18773.97|18895.64|18775.64|18893.68|18773.68|10
1641334370000|2022-01-04 22:12:50|18893.14|18773.14|18891.6|18771.6|18893.14|18773.14|18891.6|18771.6|10
1641334380000|2022-01-04 22:13:00|18891.64|18771.64|18891.21|18771.21|18891.64|18771.64|18891.21|18771.21|9
1641334390000|2022-01-04 22:13:10|18891.25|18771.25|18888.85|18768.85|18891.25|18771.25|18888.85|18768.85|9
1641334400000|2022-01-04 22:13:20|18888.9|18768.9|18890.53|18770.53|18890.53|18770.53|18888.87|18768.87|9
1641334410000|2022-01-04 22:13:30|18890.52|18770.52|18890.16|18770.16|18890.76|18770.76|18890.16|18770.16|10
1641334420000|2022-01-04 22:13:40|18890.32|18770.32|18888.62|18768.62|18890.65|18770.65|18888.62|18768.62|10
1641334430000|2022-01-04 22:13:50|18888.68|18768.68|18887.26|18767.26|18888.81|18768.81|18887.26|18767.26|9
1641334440000|2022-01-04 22:14:00|18887.22|18767.22|18885.27|18765.27|18887.22|18767.22|18885.27|18765.27|7
1641334450000|2022-01-04 22:14:10|18885.29|18765.29|18886.09|18766.09|18886.21|18766.21|18885.08|18765.08|10
1641334460000|2022-01-04 22:14:20|18885.88|18765.88|18885.2|18765.2|18885.88|18765.88|18885|18765|10
1641334470000|2022-01-04 22:14:30|18885.02|18765.02|18884.65|18764.65|18885.18|18765.18|18884.65|18764.65|8
1641334480000|2022-01-04 22:14:40|18884.42|18764.42|18879.76|18759.76|18884.42|18764.42|18879.76|18759.76|10
1641334490000|2022-01-04 22:14:50|18879.3|18759.3|18878.55|18758.55|18879.66|18759.66|18878.35|18758.35|8
1641334500000|2022-01-04 22:15:00|18878.51|18758.51|18878.93|18758.93|18879.01|18759.01|18878.42|18758.42|10
1641334510000|2022-01-04 22:15:10|18879.06|18759.06|18878.8|18758.8|18879.31|18759.31|18878.74|18758.74|7
1641334520000|2022-01-04 22:15:20|18878.82|18758.82|18877.92|18757.92|18878.82|18758.82|18877.92|18757.92|7
1641334530000|2022-01-04 22:15:30|18878.02|18758.02|18876.98|18756.98|18878.02|18758.02|18876.98|18756.98|9
1641334540000|2022-01-04 22:15:40|18877.1|18757.1|18875.88|18755.88|18877.1|18757.1|18875.88|18755.88|9
1641334550000|2022-01-04 22:15:50|18875.89|18755.89|18875.28|18755.28|18875.89|18755.89|18875.1|18755.1|10
1641334560000|2022-01-04 22:16:00|18875.42|18755.42|18879.47|18759.47|18879.47|18759.47|18875.42|18755.42|10
1641334570000|2022-01-04 22:16:10|18879.93|18759.93|18880.53|18760.53|18880.84|18760.84|18879.89|18759.89|8
1641334580000|2022-01-04 22:16:20|18880.39|18760.39|18880.56|18760.56|18880.56|18760.56|18879.99|18759.99|8
1641334590000|2022-01-04 22:16:30|18880.75|18760.75|18881.32|18761.32|18881.55|18761.55|18880.75|18760.75|10
1641334600000|2022-01-04 22:16:40|18881.26|18761.26|18880.79|18760.79|18881.54|18761.54|18880.79|18760.79|10
1641334610000|2022-01-04 22:16:50|18880.77|18760.77|18879.32|18759.32|18880.77|18760.77|18879.32|18759.32|9
1641334620000|2022-01-04 22:17:00|18879.43|18759.43|18879.27|18759.27|18879.45|18759.45|18878.71|18758.71|8
1641334630000|2022-01-04 22:17:10|18879.15|18759.15|18877.42|18757.42|18879.15|18759.15|18877.42|18757.42|8
1641334640000|2022-01-04 22:17:20|18876.95|18756.95|18879.52|18759.52|18879.52|18759.52|18876.95|18756.95|10
1641334650000|2022-01-04 22:17:30|18879.21|18759.21|18883.57|18763.57|18883.57|18763.57|18879.21|18759.21|10
1641334660000|2022-01-04 22:17:40|18882.74|18762.74|18885.12|18765.12|18885.12|18765.12|18882.74|18762.74|10
1641334670000|2022-01-04 22:17:50|18886.31|18766.31|18887.81|18767.81|18887.81|18767.81|18886.24|18766.24|10
1641334680000|2022-01-04 22:18:00|18887.99|18767.99|18889.42|18769.42|18889.93|18769.93|18887.98|18767.98|10
1641334690000|2022-01-04 22:18:10|18888.61|18768.61|18889.83|18769.83|18889.83|18769.83|18888.41|18768.41|9
1641334700000|2022-01-04 22:18:20|18889.93|18769.93|18890.53|18770.53|18890.57|18770.57|18889.9|18769.9|10
1641334710000|2022-01-04 22:18:30|18890.52|18770.52|18891.87|18771.87|18892.03|18772.03|18890.52|18770.52|10
1641334720000|2022-01-04 22:18:40|18892.34|18772.34|18893.15|18773.15|18894.09|18774.09|18892.07|18772.07|10
1641334730000|2022-01-04 22:18:50|18893.01|18773.01|18891.98|18771.98|18893.07|18773.07|18891.46|18771.46|10
1641334740000|2022-01-04 22:19:00|18891.71|18771.71|18893.14|18773.14|18893.14|18773.14|18891.71|18771.71|10
1641334750000|2022-01-04 22:19:10|18893.57|18773.57|18893.04|18773.04|18893.57|18773.57|18893.04|18773.04|10
1641334760000|2022-01-04 22:19:20|18892.94|18772.94|18893.74|18773.74|18894.23|18774.23|18892.92|18772.92|10
1641334770000|2022-01-04 22:19:30|18893|18773|18889.93|18769.93|18893|18773|18889.49|18769.49|9
1641334780000|2022-01-04 22:19:40|18889.69|18769.69|18887.57|18767.57|18889.69|18769.69|18887.57|18767.57|10
1641334790000|2022-01-04 22:19:50|18887.68|18767.68|18886.25|18766.25|18887.68|18767.68|18886.25|18766.25|8
1641334800000|2022-01-04 22:20:00|18886.05|18766.05|18884.88|18764.88|18886.3|18766.3|18884.66|18764.66|10
1641334810000|2022-01-04 22:20:10|18885.04|18765.04|18884.35|18764.35|18885.22|18765.22|18884.35|18764.35|10
1641334820000|2022-01-04 22:20:20|18884.19|18764.19|18883.2|18763.2|18884.19|18764.19|18883.05|18763.05|9
1641334830000|2022-01-04 22:20:30|18882.96|18762.96|18882.18|18762.18|18882.96|18762.96|18882.18|18762.18|9
1641334840000|2022-01-04 22:20:40|18882.34|18762.34|18883.5|18763.5|18883.98|18763.98|18882.13|18762.13|10
1641334850000|2022-01-04 22:20:50|18883.51|18763.51|18883.18|18763.18|18883.72|18763.72|18883.11|18763.11|9
1641334860000|2022-01-04 22:21:00|18882.61|18762.61|18882.46|18762.46|18882.83|18762.83|18882.46|18762.46|8
1641334870000|2022-01-04 22:21:10|18882.18|18762.18|18882.06|18762.06|18882.44|18762.44|18881.48|18761.48|10
1641334880000|2022-01-04 22:21:20|18881.96|18761.96|18881.8|18761.8|18883.58|18763.58|18881.8|18761.8|10
1641334890000|2022-01-04 22:21:30|18881.72|18761.72|18881.68|18761.68|18882.2|18762.2|18881.4|18761.4|10
1641334900000|2022-01-04 22:21:40|18881.56|18761.56|18881|18761|18881.56|18761.56|18881|18761|9
1641334910000|2022-01-04 22:21:50|18880.49|18760.49|18878.91|18758.91|18880.49|18760.49|18878.82|18758.82|10
1641334920000|2022-01-04 22:22:00|18878.03|18758.03|18877.56|18757.56|18878.1|18758.1|18877.44|18757.44|10
1641334930000|2022-01-04 22:22:10|18877.38|18757.38|18877.69|18757.69|18877.69|18757.69|18877|18757|9
1641334940000|2022-01-04 22:22:20|18877.86|18757.86|18876.79|18756.79|18877.86|18757.86|18876.79|18756.79|10
1641334950000|2022-01-04 22:22:30|18876.73|18756.73|18876.86|18756.86|18877.31|18757.31|18876.73|18756.73|9
1641334960000|2022-01-04 22:22:40|18876.97|18756.97|18876.93|18756.93|18877.1|18757.1|18876.48|18756.48|10
1641334970000|2022-01-04 22:22:50|18876.53|18756.53|18875.81|18755.81|18876.71|18756.71|18875.81|18755.81|9
1641334980000|2022-01-04 22:23:00|18875.85|18755.85|18875.86|18755.86|18876.34|18756.34|18875.29|18755.29|10
1641334990000|2022-01-04 22:23:10|18875.98|18755.98|18873.67|18753.67|18875.98|18755.98|18873.67|18753.67|10
1641335000000|2022-01-04 22:23:20|18873.84|18753.84|18874.07|18754.07|18874.13|18754.13|18873.69|18753.69|10
1641335010000|2022-01-04 22:23:30|18873.87|18753.87|18875.21|18755.21|18875.3|18755.3|18873.62|18753.62|10
1641335020000|2022-01-04 22:23:40|18875.23|18755.23|18874.98|18754.98|18875.48|18755.48|18874.4|18754.4|10
1641335030000|2022-01-04 22:23:50|18874.69|18754.69|18873.73|18753.73|18874.69|18754.69|18873.64|18753.64|10
1641335040000|2022-01-04 22:24:00|18873.38|18753.38|18874|18754|18874|18754|18872.81|18752.81|8
1641335050000|2022-01-04 22:24:10|18873.84|18753.84|18874.68|18754.68|18874.68|18754.68|18873.84|18753.84|10
1641335060000|2022-01-04 22:24:20|18875.88|18755.88|18875.27|18755.27|18876.12|18756.12|18875.27|18755.27|9
1641335070000|2022-01-04 22:24:30|18875.72|18755.72|18875.58|18755.58|18876.25|18756.25|18875.58|18755.58|8
1641335080000|2022-01-04 22:24:40|18875.47|18755.47|18874.51|18754.51|18875.47|18755.47|18874.51|18754.51|9
1641335090000|2022-01-04 22:24:50|18874.45|18754.45|18874.85|18754.85|18875.36|18755.36|18874.45|18754.45|10
1641335100000|2022-01-04 22:25:00|18874.91|18754.91|18872.25|18752.25|18874.91|18754.91|18872.25|18752.25|10
1641335110000|2022-01-04 22:25:10|18872.18|18752.18|18868.5|18748.5|18872.18|18752.18|18868.5|18748.5|10
1641335120000|2022-01-04 22:25:20|18868.13|18748.13|18866.68|18746.68|18868.21|18748.21|18866.68|18746.68|10
1641335130000|2022-01-04 22:25:30|18866.79|18746.79|18865.03|18745.03|18866.79|18746.79|18865.03|18745.03|10
1641335140000|2022-01-04 22:25:40|18864.78|18744.78|18862.47|18742.47|18864.78|18744.78|18862.47|18742.47|9
1641335150000|2022-01-04 22:25:50|18862|18742|18855.69|18735.69|18862|18742|18855.69|18735.69|10
1641335160000|2022-01-04 22:26:00|18854.77|18734.77|18849.58|18729.58|18854.77|18734.77|18849.58|18729.58|10
1641335170000|2022-01-04 22:26:10|18848.94|18728.94|18846.66|18726.66|18848.94|18728.94|18846.66|18726.66|10
1641335180000|2022-01-04 22:26:20|18846.24|18726.24|18835.39|18715.39|18846.24|18726.24|18835.39|18715.39|10
1641335190000|2022-01-04 22:26:30|18835.17|18715.17|18831.29|18711.29|18835.77|18715.77|18831.29|18711.29|10
1641335200000|2022-01-04 22:26:40|18831.78|18711.78|18828.05|18708.05|18831.78|18711.78|18828.05|18708.05|10
1641335210000|2022-01-04 22:26:50|18827.63|18707.63|18825.76|18705.76|18827.84|18707.84|18825.76|18705.76|10
1641335220000|2022-01-04 22:27:00|18825.69|18705.69|18823.85|18703.85|18825.69|18705.69|18823.36|18703.36|10
1641335230000|2022-01-04 22:27:10|18823.37|18703.37|18821.48|18701.48|18823.37|18703.37|18821.48|18701.48|10
1641335240000|2022-01-04 22:27:20|18821.96|18701.96|18821.72|18701.72|18822.9|18702.9|18821.72|18701.72|10
1641335250000|2022-01-04 22:27:30|18822.43|18702.43|18828.76|18708.76|18828.76|18708.76|18822.43|18702.43|10
1641335260000|2022-01-04 22:27:40|18828.87|18708.87|18834.31|18714.31|18834.31|18714.31|18828.87|18708.87|10
1641335270000|2022-01-04 22:27:50|18835.72|18715.72|18840.02|18720.02|18840.02|18720.02|18835.72|18715.72|10
1641335280000|2022-01-04 22:28:00|18839.46|18719.46|18840.26|18720.26|18840.47|18720.47|18839.43|18719.43|9
1641335290000|2022-01-04 22:28:10|18840.45|18720.45|18839.95|18719.95|18840.45|18720.45|18839.78|18719.78|9
1641335300000|2022-01-04 22:28:20|18840.78|18720.78|18841.38|18721.38|18842.01|18722.01|18840.49|18720.49|10
1641335310000|2022-01-04 22:28:30|18841.36|18721.36|18844.52|18724.52|18844.52|18724.52|18841.36|18721.36|9
1641335320000|2022-01-04 22:28:40|18844.75|18724.75|18845.22|18725.22|18845.22|18725.22|18843.89|18723.89|9
1641335330000|2022-01-04 22:28:50|18845.52|18725.52|18845.53|18725.53|18845.68|18725.68|18844.26|18724.26|10
1641335340000|2022-01-04 22:29:00|18845.66|18725.66|18845.28|18725.28|18846.03|18726.03|18845.28|18725.28|10
1641335350000|2022-01-04 22:29:10|18845.33|18725.33|18845.29|18725.29|18845.72|18725.72|18845.13|18725.13|9
1641335360000|2022-01-04 22:29:20|18845.44|18725.44|18845.67|18725.67|18845.85|18725.85|18845.07|18725.07|9
1641335370000|2022-01-04 22:29:30|18845.91|18725.91|18846.21|18726.21|18846.46|18726.46|18845.64|18725.64|10
1641335380000|2022-01-04 22:29:40|18846.37|18726.37|18848.5|18728.5|18848.69|18728.69|18846.37|18726.37|10
1641335390000|2022-01-04 22:29:50|18848.21|18728.21|18850.21|18730.21|18850.21|18730.21|18848.21|18728.21|10
1641335400000|2022-01-04 22:30:00|18850.14|18730.14|18851.52|18731.52|18851.52|18731.52|18850.14|18730.14|10
1641335410000|2022-01-04 22:30:10|18851.65|18731.65|18853.51|18733.51|18853.51|18733.51|18851.65|18731.65|10
1641335420000|2022-01-04 22:30:20|18853.48|18733.48|18855.26|18735.26|18855.26|18735.26|18853.48|18733.48|10
1641335430000|2022-01-04 22:30:30|18855.62|18735.62|18857.11|18737.11|18857.11|18737.11|18853.98|18733.98|10
1641335440000|2022-01-04 22:30:40|18858.92|18738.92|18861.07|18741.07|18861.07|18741.07|18858.43|18738.43|10
1641335450000|2022-01-04 22:30:50|18862.1|18742.1|18862.43|18742.43|18862.43|18742.43|18861.53|18741.53|10
1641335460000|2022-01-04 22:31:00|18862.83|18742.83|18871.06|18751.06|18871.06|18751.06|18862.72|18742.72|10
1641335470000|2022-01-04 22:31:10|18871.34|18751.34|18871.36|18751.36|18871.87|18751.87|18869.83|18749.83|10
1641335480000|2022-01-04 22:31:20|18871.66|18751.66|18873.14|18753.14|18873.14|18753.14|18871.66|18751.66|10
1641335490000|2022-01-04 22:31:30|18872.8|18752.8|18872.64|18752.64|18873.39|18753.39|18872.62|18752.62|9
1641335500000|2022-01-04 22:31:40|18872.76|18752.76|18873.45|18753.45|18873.69|18753.69|18872.76|18752.76|10
1641335510000|2022-01-04 22:31:50|18873.29|18753.29|18873.65|18753.65|18873.74|18753.74|18873.29|18753.29|10
1641335520000|2022-01-04 22:32:00|18873.38|18753.38|18873.59|18753.59|18873.86|18753.86|18873.33|18753.33|10
1641335530000|2022-01-04 22:32:10|18873.69|18753.69|18873.78|18753.78|18874.2|18754.2|18873.62|18753.62|10
1641335540000|2022-01-04 22:32:20|18873.8|18753.8|18878.2|18758.2|18878.27|18758.27|18873.8|18753.8|10
1641335550000|2022-01-04 22:32:30|18877.93|18757.93|18879.98|18759.98|18879.98|18759.98|18877.93|18757.93|10
1641335560000|2022-01-04 22:32:40|18880.22|18760.22|18880.75|18760.75|18880.81|18760.81|18880.22|18760.22|8
1641335570000|2022-01-04 22:32:50|18880.66|18760.66|18881.53|18761.53|18881.76|18761.76|18879.09|18759.09|10
1641335580000|2022-01-04 22:33:00|18881.57|18761.57|18881.34|18761.34|18881.64|18761.64|18881.24|18761.24|9
1641335590000|2022-01-04 22:33:10|18881.23|18761.23|18881.99|18761.99|18881.99|18761.99|18881.23|18761.23|10
1641335600000|2022-01-04 22:33:20|18882.41|18762.41|18882.73|18762.73|18882.73|18762.73|18881.77|18761.77|10
1641335610000|2022-01-04 22:33:30|18882.64|18762.64|18881.71|18761.71|18882.64|18762.64|18881.32|18761.32|10
1641335620000|2022-01-04 22:33:40|18881.74|18761.74|18881.55|18761.55|18881.78|18761.78|18881.44|18761.44|8
1641335630000|2022-01-04 22:33:50|18881.12|18761.12|18883.16|18763.16|18883.16|18763.16|18881.12|18761.12|10
1641335640000|2022-01-04 22:34:00|18883.37|18763.37|18883.86|18763.86|18883.86|18763.86|18882.83|18762.83|10
1641335650000|2022-01-04 22:34:10|18883.26|18763.26|18883.71|18763.71|18883.71|18763.71|18883.26|18763.26|10
1641335660000|2022-01-04 22:34:20|18883.78|18763.78|18883.84|18763.84|18883.9|18763.9|18883.67|18763.67|9
1641335670000|2022-01-04 22:34:30|18884.76|18764.76|18884.35|18764.35|18885.17|18765.17|18883.93|18763.93|10
1641335680000|2022-01-04 22:34:40|18883.95|18763.95|18884.25|18764.25|18884.48|18764.48|18883.89|18763.89|10
1641335690000|2022-01-04 22:34:50|18884.16|18764.16|18883.99|18763.99|18884.59|18764.59|18883.89|18763.89|9
1641335700000|2022-01-04 22:35:00|18884.28|18764.28|18884.82|18764.82|18884.82|18764.82|18884.23|18764.23|10
1641335710000|2022-01-04 22:35:10|18884.73|18764.73|18884.14|18764.14|18884.73|18764.73|18883.65|18763.65|10
1641335720000|2022-01-04 22:35:20|18884.61|18764.61|18885.06|18765.06|18885.06|18765.06|18884.19|18764.19|8
1641335730000|2022-01-04 22:35:30|18884.84|18764.84|18885.9|18765.9|18886.13|18766.13|18884.84|18764.84|8
1641335740000|2022-01-04 22:35:40|18885.91|18765.91|18886.15|18766.15|18886.17|18766.17|18885.58|18765.58|9
1641335750000|2022-01-04 22:35:50|18886.14|18766.14|18886.89|18766.89|18886.89|18766.89|18885.94|18765.94|8
1641335760000|2022-01-04 22:36:00|18887.34|18767.34|18888.78|18768.78|18888.92|18768.92|18887.34|18767.34|9
1641335770000|2022-01-04 22:36:10|18887.97|18767.97|18886.79|18766.79|18887.97|18767.97|18886.79|18766.79|9
1641335780000|2022-01-04 22:36:20|18886.98|18766.98|18886.03|18766.03|18887|18767|18885.82|18765.82|8
1641335790000|2022-01-04 22:36:30|18885.95|18765.95|18887.5|18767.5|18887.57|18767.57|18885.86|18765.86|9
1641335800000|2022-01-04 22:36:40|18888.14|18768.14|18890.51|18770.51|18890.51|18770.51|18887.91|18767.91|10
1641335810000|2022-01-04 22:36:50|18890.67|18770.67|18891.14|18771.14|18891.22|18771.22|18890.45|18770.45|10
1641335820000|2022-01-04 22:37:00|18891.02|18771.02|18890.68|18770.68|18891.04|18771.04|18890.2|18770.2|10
1641335830000|2022-01-04 22:37:10|18891.15|18771.15|18891.23|18771.23|18891.44|18771.44|18891.02|18771.02|10
1641335840000|2022-01-04 22:37:20|18890.94|18770.94|18891.01|18771.01|18891.21|18771.21|18890.55|18770.55|9
1641335850000|2022-01-04 22:37:30|18891.06|18771.06|18890.78|18770.78|18891.71|18771.71|18890.78|18770.78|9
1641335860000|2022-01-04 22:37:40|18890.33|18770.33|18890.83|18770.83|18891.13|18771.13|18890.23|18770.23|9
1641335870000|2022-01-04 22:37:50|18890.88|18770.88|18890.22|18770.22|18891.14|18771.14|18890.21|18770.21|8
1641335880000|2022-01-04 22:38:00|18890.54|18770.54|18890.86|18770.86|18891.01|18771.01|18890.45|18770.45|9
1641335890000|2022-01-04 22:38:10|18891.02|18771.02|18891.68|18771.68|18892.1|18772.1|18891|18771|10
1641335900000|2022-01-04 22:38:20|18891.81|18771.81|18891.31|18771.31|18891.81|18771.81|18890.98|18770.98|10
1641335910000|2022-01-04 22:38:30|18891.62|18771.62|18890.83|18770.83|18891.85|18771.85|18890.83|18770.83|9
1641335920000|2022-01-04 22:38:40|18890.93|18770.93|18889.85|18769.85|18890.93|18770.93|18889.85|18769.85|10
1641335930000|2022-01-04 22:38:50|18890.28|18770.28|18889.99|18769.99|18890.28|18770.28|18889.75|18769.75|10
1641335940000|2022-01-04 22:39:00|18890.39|18770.39|18891.1|18771.1|18891.41|18771.41|18890.39|18770.39|9
1641335950000|2022-01-04 22:39:10|18891.23|18771.23|18891.77|18771.77|18891.77|18771.77|18891.16|18771.16|10
1641335960000|2022-01-04 22:39:20|18892.02|18772.02|18892.74|18772.74|18892.74|18772.74|18891.49|18771.49|10
1641335970000|2022-01-04 22:39:30|18892.56|18772.56|18893.4|18773.4|18893.4|18773.4|18892.16|18772.16|10
1641335980000|2022-01-04 22:39:40|18893.44|18773.44|18893.18|18773.18|18894.16|18774.16|18893.03|18773.03|9
1641335990000|2022-01-04 22:39:50|18894.23|18774.23|18896.84|18776.84|18896.84|18776.84|18894.11|18774.11|10
1641336000000|2022-01-04 22:40:00|18897.96|18777.96|18899.81|18779.81|18899.81|18779.81|18897.96|18777.96|10
1641336010000|2022-01-04 22:40:10|18899.27|18779.27|18900.59|18780.59|18900.59|18780.59|18899.12|18779.12|10
1641336020000|2022-01-04 22:40:20|18900.47|18780.47|18901.88|18781.88|18902.12|18782.12|18900.46|18780.46|10
1641336030000|2022-01-04 22:40:30|18901.99|18781.99|18901.34|18781.34|18902.05|18782.05|18901.34|18781.34|10
1641336040000|2022-01-04 22:40:40|18901.04|18781.04|18900.82|18780.82|18901.31|18781.31|18900.68|18780.68|10
1641336050000|2022-01-04 22:40:50|18900.76|18780.76|18900.3|18780.3|18900.76|18780.76|18900.27|18780.27|9
1641336060000|2022-01-04 22:41:00|18900.48|18780.48|18900.39|18780.39|18900.63|18780.63|18900.17|18780.17|10
1641336070000|2022-01-04 22:41:10|18900.42|18780.42|18900.97|18780.97|18900.97|18780.97|18899.98|18779.98|10
1641336080000|2022-01-04 22:41:20|18900.89|18780.89|18900.57|18780.57|18901.46|18781.46|18900.46|18780.46|9
1641336090000|2022-01-04 22:41:30|18900.41|18780.41|18899.82|18779.82|18901.07|18781.07|18899.82|18779.82|10
1641336100000|2022-01-04 22:41:40|18899.17|18779.17|18899.94|18779.94|18900.26|18780.26|18898.95|18778.95|9
1641336110000|2022-01-04 22:41:50|18900.08|18780.08|18899.16|18779.16|18900.09|18780.09|18899.16|18779.16|9
1641336120000|2022-01-04 22:42:00|18898.96|18778.96|18899.29|18779.29|18899.29|18779.29|18898.56|18778.56|10
1641336130000|2022-01-04 22:42:10|18899.17|18779.17|18899.8|18779.8|18899.8|18779.8|18898.73|18778.73|10
1641336140000|2022-01-04 22:42:20|18899.78|18779.78|18900.09|18780.09|18900.16|18780.16|18899.53|18779.53|10
1641336150000|2022-01-04 22:42:30|18900.29|18780.29|18899.38|18779.38|18900.37|18780.37|18899.38|18779.38|9
1641336160000|2022-01-04 22:42:40|18900.34|18780.34|18899.85|18779.85|18900.67|18780.67|18899.77|18779.77|10
1641336170000|2022-01-04 22:42:50|18899.75|18779.75|18897.36|18777.36|18900.1|18780.1|18897.36|18777.36|10
1641336180000|2022-01-04 22:43:00|18897.34|18777.34|18898.8|18778.8|18898.8|18778.8|18897.22|18777.22|10
1641336190000|2022-01-04 22:43:10|18898.44|18778.44|18899.9|18779.9|18899.99|18779.99|18898.11|18778.11|10
1641336200000|2022-01-04 22:43:20|18899.78|18779.78|18899.78|18779.78|18899.81|18779.81|18899.57|18779.57|10
1641336210000|2022-01-04 22:43:30|18899.89|18779.89|18901.86|18781.86|18901.86|18781.86|18899.73|18779.73|10
1641336220000|2022-01-04 22:43:40|18901.73|18781.73|18901.92|18781.92|18902.76|18782.76|18901.73|18781.73|10
1641336230000|2022-01-04 22:43:50|18901.96|18781.96|18901.87|18781.87|18902.19|18782.19|18901.62|18781.62|10
1641336240000|2022-01-04 22:44:00|18902.2|18782.2|18902.47|18782.47|18902.99|18782.99|18902.2|18782.2|9
1641336250000|2022-01-04 22:44:10|18902.59|18782.59|18903.14|18783.14|18903.19|18783.19|18902.43|18782.43|10
1641336260000|2022-01-04 22:44:20|18902.58|18782.58|18903.82|18783.82|18903.89|18783.89|18902.39|18782.39|10
1641336270000|2022-01-04 22:44:30|18903.89|18783.89|18905.12|18785.12|18905.2|18785.2|18903.89|18783.89|10
1641336280000|2022-01-04 22:44:40|18905.25|18785.25|18905.26|18785.26|18905.6|18785.6|18905.01|18785.01|10
1641336290000|2022-01-04 22:44:50|18905.15|18785.15|18905.72|18785.72|18905.8|18785.8|18905.03|18785.03|10
1641336300000|2022-01-04 22:45:00|18905.85|18785.85|18905.41|18785.41|18905.85|18785.85|18905.06|18785.06|10
1641336310000|2022-01-04 22:45:10|18905.51|18785.51|18905.51|18785.51|18905.63|18785.63|18905.28|18785.28|10
1641336320000|2022-01-04 22:45:20|18905.52|18785.52|18905.58|18785.58|18905.58|18785.58|18905.41|18785.41|9
1641336330000|2022-01-04 22:45:30|18905.53|18785.53|18904.61|18784.61|18905.83|18785.83|18904.61|18784.61|9
1641336340000|2022-01-04 22:45:40|18904.43|18784.43|18903.85|18783.85|18904.43|18784.43|18903.15|18783.15|10
1641336350000|2022-01-04 22:45:50|18903.73|18783.73|18904|18784|18904.18|18784.18|18903.73|18783.73|10
1641336360000|2022-01-04 22:46:00|18904.15|18784.15|18904.18|18784.18|18904.18|18784.18|18903.19|18783.19|10
1641336370000|2022-01-04 22:46:10|18904.01|18784.01|18903.82|18783.82|18904.14|18784.14|18903.82|18783.82|10
1641336380000|2022-01-04 22:46:20|18903.75|18783.75|18904.59|18784.59|18904.59|18784.59|18903.74|18783.74|10
1641336390000|2022-01-04 22:46:30|18904.86|18784.86|18905.02|18785.02|18905.22|18785.22|18904.82|18784.82|8
1641336400000|2022-01-04 22:46:40|18905.03|18785.03|18903.18|18783.18|18905.03|18785.03|18903.04|18783.04|9
1641336410000|2022-01-04 22:46:50|18903.15|18783.15|18902.04|18782.04|18903.15|18783.15|18901.7|18781.7|9
1641336420000|2022-01-04 22:47:00|18902.01|18782.01|18902.25|18782.25|18902.38|18782.38|18901.43|18781.43|10
1641336430000|2022-01-04 22:47:10|18901.51|18781.51|18900.9|18780.9|18902.04|18782.04|18900.9|18780.9|9
1641336440000|2022-01-04 22:47:20|18901.08|18781.08|18899.86|18779.86|18901.08|18781.08|18899.74|18779.74|10
1641336450000|2022-01-04 22:47:30|18899.97|18779.97|18898.26|18778.26|18900.29|18780.29|18898.26|18778.26|10
1641336460000|2022-01-04 22:47:40|18897.53|18777.53|18896.88|18776.88|18897.53|18777.53|18896.6|18776.6|10
1641336470000|2022-01-04 22:47:50|18896.94|18776.94|18895.74|18775.74|18897.09|18777.09|18895.74|18775.74|10
1641336480000|2022-01-04 22:48:00|18895.69|18775.69|18895.73|18775.73|18896.64|18776.64|18895.69|18775.69|10
1641336490000|2022-01-04 22:48:10|18895.7|18775.7|18894.36|18774.36|18895.7|18775.7|18894.36|18774.36|9
1641336500000|2022-01-04 22:48:20|18894.25|18774.25|18895.31|18775.31|18895.33|18775.33|18894.21|18774.21|10
1641336510000|2022-01-04 22:48:30|18895.04|18775.04|18894.32|18774.32|18895.41|18775.41|18894.32|18774.32|9
1641336520000|2022-01-04 22:48:40|18894.55|18774.55|18893.47|18773.47|18894.7|18774.7|18893.3|18773.3|10
1641336530000|2022-01-04 22:48:50|18893.31|18773.31|18893.38|18773.38|18893.64|18773.64|18893.31|18773.31|10
1641336540000|2022-01-04 22:49:00|18893.33|18773.33|18894.42|18774.42|18894.42|18774.42|18893.29|18773.29|10
1641336550000|2022-01-04 22:49:10|18893.97|18773.97|18894.67|18774.67|18894.67|18774.67|18893.82|18773.82|10
1641336560000|2022-01-04 22:49:20|18894.77|18774.77|18895.31|18775.31|18895.31|18775.31|18894.77|18774.77|9
1641336570000|2022-01-04 22:49:30|18895.1|18775.1|18892.4|18772.4|18895.21|18775.21|18892.4|18772.4|10
1641336580000|2022-01-04 22:49:40|18892.07|18772.07|18889.87|18769.87|18892.07|18772.07|18889.87|18769.87|10
1641336590000|2022-01-04 22:49:50|18890.05|18770.05|18888.91|18768.91|18890.05|18770.05|18888.91|18768.91|10
1641336600000|2022-01-04 22:50:00|18888.64|18768.64|18889.09|18769.09|18889.09|18769.09|18888.43|18768.43|9
1641336610000|2022-01-04 22:50:10|18889.61|18769.61|18890.45|18770.45|18890.45|18770.45|18889.41|18769.41|10
1641336620000|2022-01-04 22:50:20|18890.54|18770.54|18888.61|18768.61|18890.54|18770.54|18888.21|18768.21|10
1641336630000|2022-01-04 22:50:30|18888.56|18768.56|18886.83|18766.83|18888.56|18768.56|18886.83|18766.83|10
1641336640000|2022-01-04 22:50:40|18886.87|18766.87|18885.66|18765.66|18886.87|18766.87|18885.46|18765.46|10
1641336650000|2022-01-04 22:50:50|18885.42|18765.42|18883.06|18763.06|18885.42|18765.42|18883.06|18763.06|10
1641336660000|2022-01-04 22:51:00|18882.81|18762.81|18882.14|18762.14|18882.81|18762.81|18881.89|18761.89|9
1641336670000|2022-01-04 22:51:10|18881.99|18761.99|18880.82|18760.82|18882|18762|18880.7|18760.7|10
1641336680000|2022-01-04 22:51:20|18880.76|18760.76|18883.59|18763.59|18883.59|18763.59|18880.76|18760.76|10
1641336690000|2022-01-04 22:51:30|18883.86|18763.86|18884.34|18764.34|18884.8|18764.8|18883.86|18763.86|9
1641336700000|2022-01-04 22:51:40|18884.21|18764.21|18884.88|18764.88|18885.04|18765.04|18884.15|18764.15|9
1641336710000|2022-01-04 22:51:50|18884.75|18764.75|18884.99|18764.99|18885.25|18765.25|18884.69|18764.69|9
1641336720000|2022-01-04 22:52:00|18885.38|18765.38|18883.82|18763.82|18885.89|18765.89|18883.82|18763.82|9
1641336730000|2022-01-04 22:52:10|18883.65|18763.65|18882.72|18762.72|18884.42|18764.42|18882.72|18762.72|10
1641336740000|2022-01-04 22:52:20|18882.81|18762.81|18880.66|18760.66|18882.94|18762.94|18880.66|18760.66|9
1641336750000|2022-01-04 22:52:30|18880.64|18760.64|18881.07|18761.07|18881.11|18761.11|18880.34|18760.34|9
1641336760000|2022-01-04 22:52:40|18881.1|18761.1|18879.92|18759.92|18881.1|18761.1|18879.92|18759.92|7
1641336770000|2022-01-04 22:52:50|18880.15|18760.15|18880.29|18760.29|18880.62|18760.62|18880.15|18760.15|8
1641336780000|2022-01-04 22:53:00|18880.26|18760.26|18879.75|18759.75|18880.26|18760.26|18879.54|18759.54|9
1641336790000|2022-01-04 22:53:10|18879.91|18759.91|18880|18760|18880.06|18760.06|18879.47|18759.47|8
1641336800000|2022-01-04 22:53:20|18880.36|18760.36|18880.62|18760.62|18880.82|18760.82|18880.13|18760.13|9
1641336810000|2022-01-04 22:53:30|18880.7|18760.7|18880.73|18760.73|18880.89|18760.89|18880.25|18760.25|7
1641336820000|2022-01-04 22:53:40|18880.96|18760.96|18881.48|18761.48|18881.48|18761.48|18880.63|18760.63|9
1641336830000|2022-01-04 22:53:50|18881.22|18761.22|18883.21|18763.21|18883.21|18763.21|18881.22|18761.22|10
1641336840000|2022-01-04 22:54:00|18882.56|18762.56|18882.62|18762.62|18883.25|18763.25|18882.52|18762.52|9
1641336850000|2022-01-04 22:54:10|18882.64|18762.64|18883.16|18763.16|18883.6|18763.6|18882.64|18762.64|10
1641336860000|2022-01-04 22:54:20|18883.73|18763.73|18884.24|18764.24|18884.34|18764.34|18883.31|18763.31|8
1641336870000|2022-01-04 22:54:30|18884.26|18764.26|18883.63|18763.63|18884.26|18764.26|18883.58|18763.58|10
1641336880000|2022-01-04 22:54:40|18883.66|18763.66|18883.18|18763.18|18883.66|18763.66|18882.95|18762.95|10
1641336890000|2022-01-04 22:54:50|18883.23|18763.23|18882.72|18762.72|18883.23|18763.23|18882.72|18762.72|9
1641336900000|2022-01-04 22:55:00|18883.07|18763.07|18883.08|18763.08|18883.08|18763.08|18882.86|18762.86|10
1641336910000|2022-01-04 22:55:10|18883.17|18763.17|18882.75|18762.75|18883.25|18763.25|18882.75|18762.75|10
1641336920000|2022-01-04 22:55:20|18882.72|18762.72|18881.33|18761.33|18882.72|18762.72|18881.32|18761.32|10
1641336930000|2022-01-04 22:55:30|18881.24|18761.24|18879.77|18759.77|18881.24|18761.24|18879.77|18759.77|8
1641336940000|2022-01-04 22:55:40|18879.72|18759.72|18879.78|18759.78|18880.1|18760.1|18879.42|18759.42|10
1641336950000|2022-01-04 22:55:50|18879.62|18759.62|18879|18759|18879.91|18759.91|18879|18759|9
1641336960000|2022-01-04 22:56:00|18879.02|18759.02|18878.46|18758.46|18879.81|18759.81|18878.46|18758.46|10
1641336970000|2022-01-04 22:56:10|18878.33|18758.33|18876.26|18756.26|18878.33|18758.33|18876.26|18756.26|10
1641336980000|2022-01-04 22:56:20|18874.95|18754.95|18873.3|18753.3|18874.95|18754.95|18873.22|18753.22|9
1641336990000|2022-01-04 22:56:30|18873.44|18753.44|18871.43|18751.43|18873.51|18753.51|18871.43|18751.43|9
1641337000000|2022-01-04 22:56:40|18870.93|18750.93|18870.21|18750.21|18870.94|18750.94|18870.2|18750.2|10
1641337010000|2022-01-04 22:56:50|18869.99|18749.99|18869.95|18749.95|18870.45|18750.45|18869.56|18749.56|9
1641337020000|2022-01-04 22:57:00|18869.98|18749.98|18869.67|18749.67|18869.98|18749.98|18869.67|18749.67|10
1641337030000|2022-01-04 22:57:10|18869.32|18749.32|18868.02|18748.02|18869.32|18749.32|18867.73|18747.73|10
1641337040000|2022-01-04 22:57:20|18867.89|18747.89|18863.26|18743.26|18867.89|18747.89|18863.26|18743.26|10
1641337050000|2022-01-04 22:57:30|18862.3|18742.3|18860.68|18740.68|18862.3|18742.3|18859.82|18739.82|10
1641337060000|2022-01-04 22:57:40|18861.25|18741.25|18862.08|18742.08|18863.4|18743.4|18861.16|18741.16|9
1641337070000|2022-01-04 22:57:50|18862.2|18742.2|18861.26|18741.26|18862.5|18742.5|18861.25|18741.25|10
1641337080000|2022-01-04 22:58:00|18861.22|18741.22|18860.96|18740.96|18861.51|18741.51|18860.86|18740.86|10
1641337090000|2022-01-04 22:58:10|18860.9|18740.9|18860.59|18740.59|18861.09|18741.09|18860.59|18740.59|10
1641337100000|2022-01-04 22:58:20|18860.3|18740.3|18859.79|18739.79|18860.3|18740.3|18859.62|18739.62|9
1641337110000|2022-01-04 22:58:30|18859.62|18739.62|18859.73|18739.73|18859.79|18739.79|18859.22|18739.22|9
1641337120000|2022-01-04 22:58:40|18860.1|18740.1|18860.27|18740.27|18860.37|18740.37|18860.07|18740.07|8
1641337130000|2022-01-04 22:58:50|18860.26|18740.26|18860|18740|18860.74|18740.74|18859.8|18739.8|9
1641337140000|2022-01-04 22:59:00|18859.95|18739.95|18859.87|18739.87|18860.26|18740.26|18859.46|18739.46|10
1641337150000|2022-01-04 22:59:10|18859.86|18739.86|18860.82|18740.82|18860.82|18740.82|18859.3|18739.3|10
1641337160000|2022-01-04 22:59:20|18862.08|18742.08|18873.17|18753.17|18873.17|18753.17|18862.08|18742.08|10
1641337170000|2022-01-04 22:59:30|18874|18754|18878.2|18758.2|18878.2|18758.2|18874|18754|10
1641337180000|2022-01-04 22:59:40|18879.48|18759.48|18884.6|18764.6|18884.6|18764.6|18879.48|18759.48|10
1641337190000|2022-01-04 22:59:50|18885.25|18765.25|18884.78|18764.78|18885.72|18765.72|18884.36|18764.36|8
1641337200000|2022-01-04 23:00:00|18884.88|18764.88|18886.65|18766.65|18886.65|18766.65|18884.34|18764.34|9
1641337210000|2022-01-04 23:00:10|18887.12|18767.12|18881.79|18761.79|18887.12|18767.12|18881.79|18761.79|10
1641337220000|2022-01-04 23:00:20|18881.12|18761.12|18875.13|18755.13|18881.12|18761.12|18874.96|18754.96|10
1641337230000|2022-01-04 23:00:30|18875.52|18755.52|18871.92|18751.92|18875.52|18755.52|18871.81|18751.81|8
1641337240000|2022-01-04 23:00:40|18871.96|18751.96|18871.34|18751.34|18872.74|18752.74|18870.96|18750.96|10
1641337250000|2022-01-04 23:00:50|18868.68|18748.68|18864.14|18744.14|18868.68|18748.68|18863.86|18743.86|10
1641337260000|2022-01-04 23:01:00|18863.94|18743.94|18862.46|18742.46|18864.21|18744.21|18862.46|18742.46|10
1641337270000|2022-01-04 23:01:10|18862.41|18742.41|18862.98|18742.98|18862.98|18742.98|18861.95|18741.95|10
1641337280000|2022-01-04 23:01:20|18863.5|18743.5|18863|18743|18865.1|18745.1|18863|18743|10
1641337290000|2022-01-04 23:01:30|18863.27|18743.27|18864.73|18744.73|18864.97|18744.97|18863.27|18743.27|10
1641337300000|2022-01-04 23:01:40|18864.93|18744.93|18868.24|18748.24|18868.24|18748.24|18864.92|18744.92|9
1641337310000|2022-01-04 23:01:50|18868.17|18748.17|18870.97|18750.97|18870.97|18750.97|18868.07|18748.07|10
1641337320000|2022-01-04 23:02:00|18871.08|18751.08|18871|18751|18871.52|18751.52|18869.59|18749.59|10
1641337330000|2022-01-04 23:02:10|18870.91|18750.91|18870.32|18750.32|18870.91|18750.91|18870.32|18750.32|7
1641337340000|2022-01-04 23:02:20|18869.95|18749.95|18869.58|18749.58|18870.11|18750.11|18869.58|18749.58|9
1641337350000|2022-01-04 23:02:30|18870.5|18750.5|18872.4|18752.4|18872.4|18752.4|18870.5|18750.5|9
1641337360000|2022-01-04 23:02:40|18872.5|18752.5|18872.32|18752.32|18872.54|18752.54|18871.88|18751.88|9
1641337370000|2022-01-04 23:02:50|18872.62|18752.62|18872.57|18752.57|18872.76|18752.76|18872.39|18752.39|9
1641337380000|2022-01-04 23:03:00|18873.02|18753.02|18873.24|18753.24|18873.45|18753.45|18873.02|18753.02|10
1641337390000|2022-01-04 23:03:10|18872.96|18752.96|18873.72|18753.72|18873.85|18753.85|18872.96|18752.96|9
1641337400000|2022-01-04 23:03:20|18873.56|18753.56|18876.59|18756.59|18876.59|18756.59|18873.56|18753.56|10
1641337410000|2022-01-04 23:03:30|18877.7|18757.7|18878.36|18758.36|18880.84|18760.84|18877.7|18757.7|9
1641337420000|2022-01-04 23:03:40|18877.93|18757.93|18876.51|18756.51|18877.93|18757.93|18876.51|18756.51|10
1641337430000|2022-01-04 23:03:50|18876.16|18756.16|18874.33|18754.33|18876.16|18756.16|18874.16|18754.16|10
1641337440000|2022-01-04 23:04:00|18874.24|18754.24|18874.16|18754.16|18874.24|18754.24|18873.79|18753.79|10
1641337450000|2022-01-04 23:04:10|18874.12|18754.12|18873.64|18753.64|18874.12|18754.12|18873.64|18753.64|10
1641337460000|2022-01-04 23:04:20|18873.68|18753.68|18874.34|18754.34|18874.34|18754.34|18873.68|18753.68|10
1641337470000|2022-01-04 23:04:30|18874.28|18754.28|18875.58|18755.58|18875.58|18755.58|18874.28|18754.28|9
1641337480000|2022-01-04 23:04:40|18875.76|18755.76|18875.91|18755.91|18875.91|18755.91|18875.43|18755.43|9
1641337490000|2022-01-04 23:04:50|18875.87|18755.87|18873.7|18753.7|18875.87|18755.87|18873.57|18753.57|10
1641337500000|2022-01-04 23:05:00|18873.8|18753.8|18873.69|18753.69|18873.85|18753.85|18872.82|18752.82|10
1641337510000|2022-01-04 23:05:10|18873.6|18753.6|18873.79|18753.79|18874.09|18754.09|18873.48|18753.48|9
1641337520000|2022-01-04 23:05:20|18873.66|18753.66|18871.89|18751.89|18874.5|18754.5|18871.89|18751.89|10
1641337530000|2022-01-04 23:05:30|18871.57|18751.57|18862.77|18742.77|18871.57|18751.57|18862.77|18742.77|10
1641337540000|2022-01-04 23:05:40|18862.73|18742.73|18857.98|18737.98|18862.73|18742.73|18857.93|18737.93|10
1641337550000|2022-01-04 23:05:50|18858.15|18738.15|18856.96|18736.96|18858.73|18738.73|18856.96|18736.96|10
1641337560000|2022-01-04 23:06:00|18856.76|18736.76|18853.16|18733.16|18856.76|18736.76|18853.16|18733.16|10
1641337570000|2022-01-04 23:06:10|18853.06|18733.06|18846.19|18726.19|18853.06|18733.06|18846.19|18726.19|10
1641337580000|2022-01-04 23:06:20|18844.74|18724.74|18838.3|18718.3|18844.74|18724.74|18838.3|18718.3|10
1641337590000|2022-01-04 23:06:30|18837.71|18717.71|18834.23|18714.23|18837.71|18717.71|18834.23|18714.23|10
1641337600000|2022-01-04 23:06:40|18833.81|18713.81|18833.52|18713.52|18833.99|18713.99|18831.83|18711.83|10
1641337610000|2022-01-04 23:06:50|18833.7|18713.7|18834.02|18714.02|18834.1|18714.1|18833.7|18713.7|10
1641337620000|2022-01-04 23:07:00|18833.73|18713.73|18829.87|18709.87|18833.73|18713.73|18829.87|18709.87|9
1641337630000|2022-01-04 23:07:10|18829.69|18709.69|18826.03|18706.03|18829.69|18709.69|18825.81|18705.81|10
1641337640000|2022-01-04 23:07:20|18825.76|18705.76|18826.52|18706.52|18826.52|18706.52|18825.01|18705.01|10
1641337650000|2022-01-04 23:07:30|18826.88|18706.88|18829.34|18709.34|18829.35|18709.35|18826.88|18706.88|10
1641337660000|2022-01-04 23:07:40|18829.6|18709.6|18830.61|18710.61|18830.61|18710.61|18828.93|18708.93|10
1641337670000|2022-01-04 23:07:50|18830.98|18710.98|18833.62|18713.62|18833.62|18713.62|18830.98|18710.98|10
1641337680000|2022-01-04 23:08:00|18834.03|18714.03|18834.17|18714.17|18834.42|18714.42|18833.67|18713.67|9
1641337690000|2022-01-04 23:08:10|18834.65|18714.65|18831.99|18711.99|18834.99|18714.99|18831.79|18711.79|10
1641337700000|2022-01-04 23:08:20|18831.79|18711.79|18830.06|18710.06|18831.79|18711.79|18829.78|18709.78|9
1641337710000|2022-01-04 23:08:30|18830.52|18710.52|18832.65|18712.65|18832.75|18712.75|18830.52|18710.52|10
1641337720000|2022-01-04 23:08:40|18832.54|18712.54|18833.88|18713.88|18833.88|18713.88|18832.52|18712.52|9
1641337730000|2022-01-04 23:08:50|18834.05|18714.05|18833.92|18713.92|18834.21|18714.21|18833.56|18713.56|10
1641337740000|2022-01-04 23:09:00|18833.98|18713.98|18833.3|18713.3|18834.39|18714.39|18833.3|18713.3|10
1641337750000|2022-01-04 23:09:10|18833.15|18713.15|18831.44|18711.44|18833.25|18713.25|18831.44|18711.44|10
1641337760000|2022-01-04 23:09:20|18831.6|18711.6|18827.46|18707.46|18831.6|18711.6|18827.46|18707.46|10
1641337770000|2022-01-04 23:09:30|18827.09|18707.09|18828.19|18708.19|18828.19|18708.19|18825.9|18705.9|10
1641337780000|2022-01-04 23:09:40|18828.05|18708.05|18828.81|18708.81|18828.85|18708.85|18828.05|18708.05|10
1641337790000|2022-01-04 23:09:50|18829.01|18709.01|18828.76|18708.76|18829.35|18709.35|18828.57|18708.57|9
1641337800000|2022-01-04 23:10:00|18828.79|18708.79|18828.25|18708.25|18828.8|18708.8|18828.16|18708.16|10
1641337810000|2022-01-04 23:10:10|18828.24|18708.24|18825.4|18705.4|18828.24|18708.24|18825.33|18705.33|10
1641337820000|2022-01-04 23:10:20|18825.38|18705.38|18824.8|18704.8|18825.38|18705.38|18823.84|18703.84|10
1641337830000|2022-01-04 23:10:30|18824.73|18704.73|18825.02|18705.02|18825.91|18705.91|18824.71|18704.71|8
1641337840000|2022-01-04 23:10:40|18825.04|18705.04|18824.21|18704.21|18825.04|18705.04|18824.21|18704.21|7
1641337850000|2022-01-04 23:10:50|18824.33|18704.33|18824.06|18704.06|18824.44|18704.44|18824.06|18704.06|9
1641337860000|2022-01-04 23:11:00|18823.82|18703.82|18823.94|18703.94|18824.35|18704.35|18823.82|18703.82|8
1641337870000|2022-01-04 23:11:10|18823.69|18703.69|18822.66|18702.66|18824.08|18704.08|18822.56|18702.56|10
1641337880000|2022-01-04 23:11:20|18822.4|18702.4|18822.59|18702.59|18822.65|18702.65|18822.39|18702.39|10
1641337890000|2022-01-04 23:11:30|18822.68|18702.68|18824.51|18704.51|18824.51|18704.51|18822.68|18702.68|6
1641337900000|2022-01-04 23:11:40|18824.42|18704.42|18830.42|18710.42|18830.42|18710.42|18824.42|18704.42|10
1641337910000|2022-01-04 23:11:50|18830.77|18710.77|18831.09|18711.09|18833.41|18713.41|18830.77|18710.77|10
1641337920000|2022-01-04 23:12:00|18831.12|18711.12|18829.83|18709.83|18831.12|18711.12|18829.83|18709.83|10
1641337930000|2022-01-04 23:12:10|18829.04|18709.04|18828.99|18708.99|18829.04|18709.04|18828|18708|9
1641337940000|2022-01-04 23:12:20|18828.83|18708.83|18827.05|18707.05|18828.83|18708.83|18826.64|18706.64|10
1641337950000|2022-01-04 23:12:30|18827.24|18707.24|18826.07|18706.07|18827.24|18707.24|18826.07|18706.07|10
1641337960000|2022-01-04 23:12:40|18826.04|18706.04|18826.58|18706.58|18827.61|18707.61|18826.04|18706.04|10
1641337970000|2022-01-04 23:12:50|18826.8|18706.8|18825.46|18705.46|18826.87|18706.87|18825.46|18705.46|10
1641337980000|2022-01-04 23:13:00|18825.2|18705.2|18820.99|18700.99|18825.2|18705.2|18820.99|18700.99|10
1641337990000|2022-01-04 23:13:10|18820.76|18700.76|18820.76|18700.76|18820.76|18700.76|18820.08|18700.08|10
1641338000000|2022-01-04 23:13:20|18821.16|18701.16|18821.65|18701.65|18821.66|18701.66|18820.98|18700.98|10
1641338010000|2022-01-04 23:13:30|18821.91|18701.91|18821.78|18701.78|18821.91|18701.91|18821.51|18701.51|7
1641338020000|2022-01-04 23:13:40|18821.95|18701.95|18822.17|18702.17|18822.17|18702.17|18821.58|18701.58|8
1641338030000|2022-01-04 23:13:50|18822.06|18702.06|18821.34|18701.34|18822.06|18702.06|18821.24|18701.24|10
1641338040000|2022-01-04 23:14:00|18820.88|18700.88|18814.02|18694.02|18820.88|18700.88|18814.02|18694.02|10
1641338050000|2022-01-04 23:14:10|18814.77|18694.77|18806.85|18686.85|18814.77|18694.77|18806.85|18686.85|10
1641338060000|2022-01-04 23:14:20|18806.74|18686.74|18803.94|18683.94|18806.74|18686.74|18803.81|18683.81|10
1641338070000|2022-01-04 23:14:30|18803.66|18683.66|18805.87|18685.87|18805.87|18685.87|18803.62|18683.62|10
1641338080000|2022-01-04 23:14:40|18805.96|18685.96|18805.65|18685.65|18806.52|18686.52|18805.65|18685.65|10
1641338090000|2022-01-04 23:14:50|18805.33|18685.33|18803.5|18683.5|18805.33|18685.33|18803.5|18683.5|10
1641338100000|2022-01-04 23:15:00|18803.7|18683.7|18800.67|18680.67|18803.77|18683.77|18800.65|18680.65|10
1641338110000|2022-01-04 23:15:10|18801.23|18681.23|18801.51|18681.51|18802.01|18682.01|18800.87|18680.87|10
1641338120000|2022-01-04 23:15:20|18801.63|18681.63|18802.82|18682.82|18802.82|18682.82|18801.54|18681.54|8
1641338130000|2022-01-04 23:15:30|18802.9|18682.9|18804.67|18684.67|18804.67|18684.67|18802.9|18682.9|10
1641338140000|2022-01-04 23:15:40|18804.82|18684.82|18809.27|18689.27|18809.27|18689.27|18804.75|18684.75|10
1641338150000|2022-01-04 23:15:50|18809.39|18689.39|18810.13|18690.13|18810.85|18690.85|18809.08|18689.08|9
1641338160000|2022-01-04 23:16:00|18810.26|18690.26|18810.31|18690.31|18810.31|18690.31|18809.74|18689.74|9
1641338170000|2022-01-04 23:16:10|18810.79|18690.79|18811.18|18691.18|18811.35|18691.35|18810.79|18690.79|9
1641338180000|2022-01-04 23:16:20|18811.14|18691.14|18814.18|18694.18|18814.18|18694.18|18811.14|18691.14|10
1641338190000|2022-01-04 23:16:30|18815.22|18695.22|18816.58|18696.58|18817.2|18697.2|18815.22|18695.22|10
1641338200000|2022-01-04 23:16:40|18817.25|18697.25|18818.11|18698.11|18818.66|18698.66|18817.25|18697.25|10
1641338210000|2022-01-04 23:16:50|18817.94|18697.94|18817.67|18697.67|18817.94|18697.94|18817.22|18697.22|10
1641338220000|2022-01-04 23:17:00|18816.54|18696.54|18818.56|18698.56|18818.56|18698.56|18815.5|18695.5|10
1641338230000|2022-01-04 23:17:10|18819.16|18699.16|18818.84|18698.84|18819.49|18699.49|18818.67|18698.67|10
1641338240000|2022-01-04 23:17:20|18818.82|18698.82|18819.29|18699.29|18819.29|18699.29|18817.3|18697.3|10
1641338250000|2022-01-04 23:17:30|18820.4|18700.4|18822.09|18702.09|18822.09|18702.09|18820.4|18700.4|10
1641338260000|2022-01-04 23:17:40|18822.07|18702.07|18822.86|18702.86|18823.26|18703.26|18822.07|18702.07|10
1641338270000|2022-01-04 23:17:50|18822.84|18702.84|18825.33|18705.33|18825.33|18705.33|18822.77|18702.77|10
1641338280000|2022-01-04 23:18:00|18824.94|18704.94|18824.89|18704.89|18825.21|18705.21|18824.22|18704.22|10
1641338290000|2022-01-04 23:18:10|18824.12|18704.12|18819.75|18699.75|18824.12|18704.12|18819.75|18699.75|10
1641338300000|2022-01-04 23:18:20|18819.31|18699.31|18816.91|18696.91|18819.34|18699.34|18816.9|18696.9|10
1641338310000|2022-01-04 23:18:30|18817.08|18697.08|18814.26|18694.26|18817.12|18697.12|18814.26|18694.26|9
1641338320000|2022-01-04 23:18:40|18814.06|18694.06|18814.67|18694.67|18815.15|18695.15|18813.83|18693.83|10
1641338330000|2022-01-04 23:18:50|18814.94|18694.94|18810.94|18690.94|18814.94|18694.94|18810.94|18690.94|10
1641338340000|2022-01-04 23:19:00|18810.65|18690.65|18807.34|18687.34|18810.65|18690.65|18807.34|18687.34|10
1641338350000|2022-01-04 23:19:10|18806.17|18686.17|18800.74|18680.74|18806.17|18686.17|18800.32|18680.32|9
1641338360000|2022-01-04 23:19:20|18801.15|18681.15|18796|18676|18801.15|18681.15|18796|18676|10
1641338370000|2022-01-04 23:19:30|18793.62|18673.62|18792.43|18672.43|18793.99|18673.99|18792.12|18672.12|10
1641338380000|2022-01-04 23:19:40|18792.98|18672.98|18794.79|18674.79|18794.93|18674.93|18792.98|18672.98|10
1641338390000|2022-01-04 23:19:50|18795.57|18675.57|18796.5|18676.5|18796.66|18676.66|18795.57|18675.57|10
1641338400000|2022-01-04 23:20:00|18796.27|18676.27|18797.33|18677.33|18797.33|18677.33|18795.84|18675.84|10
1641338410000|2022-01-04 23:20:10|18797.83|18677.83|18798.69|18678.69|18799.11|18679.11|18797.83|18677.83|10
1641338420000|2022-01-04 23:20:20|18798.78|18678.78|18798.84|18678.84|18799.41|18679.41|18798.63|18678.63|10
1641338430000|2022-01-04 23:20:30|18798.56|18678.56|18797.15|18677.15|18798.63|18678.63|18797.15|18677.15|10
1641338440000|2022-01-04 23:20:40|18796.59|18676.59|18794.28|18674.28|18796.59|18676.59|18793.89|18673.89|10
1641338450000|2022-01-04 23:20:50|18794.34|18674.34|18793.95|18673.95|18794.34|18674.34|18793.78|18673.78|10
1641338460000|2022-01-04 23:21:00|18794.04|18674.04|18792.21|18672.21|18794.04|18674.04|18792.21|18672.21|8
1641338470000|2022-01-04 23:21:10|18792.04|18672.04|18789.5|18669.5|18792.04|18672.04|18789.5|18669.5|9
1641338480000|2022-01-04 23:21:20|18789.26|18669.26|18790.73|18670.73|18790.73|18670.73|18789.08|18669.08|10
1641338490000|2022-01-04 23:21:30|18790.91|18670.91|18791.4|18671.4|18791.46|18671.46|18789.94|18669.94|10
1641338500000|2022-01-04 23:21:40|18791.75|18671.75|18793.74|18673.74|18793.74|18673.74|18791.64|18671.64|10
1641338510000|2022-01-04 23:21:50|18793.95|18673.95|18794.3|18674.3|18794.32|18674.32|18793.72|18673.72|9
1641338520000|2022-01-04 23:22:00|18794.32|18674.32|18797.07|18677.07|18797.07|18677.07|18794.32|18674.32|9
1641338530000|2022-01-04 23:22:10|18796.9|18676.9|18796.58|18676.58|18797.41|18677.41|18795.28|18675.28|10
1641338540000|2022-01-04 23:22:20|18796.82|18676.82|18797.34|18677.34|18797.34|18677.34|18796.44|18676.44|10
1641338550000|2022-01-04 23:22:30|18797.24|18677.24|18797.65|18677.65|18797.73|18677.73|18797.24|18677.24|8
1641338560000|2022-01-04 23:22:40|18797.6|18677.6|18799.36|18679.36|18799.39|18679.39|18797.6|18677.6|8
1641338570000|2022-01-04 23:22:50|18799.38|18679.38|18798.24|18678.24|18799.54|18679.54|18798.24|18678.24|9
1641338580000|2022-01-04 23:23:00|18798.41|18678.41|18799.48|18679.48|18799.59|18679.59|18798.31|18678.31|10
1641338590000|2022-01-04 23:23:10|18799.8|18679.8|18801.08|18681.08|18801.5|18681.5|18799.8|18679.8|10
1641338600000|2022-01-04 23:23:20|18801.22|18681.22|18802.95|18682.95|18803.24|18683.24|18801.22|18681.22|10
1641338610000|2022-01-04 23:23:30|18802.43|18682.43|18802.71|18682.71|18802.82|18682.82|18802.2|18682.2|10
1641338620000|2022-01-04 23:23:40|18802.28|18682.28|18799.55|18679.55|18802.28|18682.28|18799.55|18679.55|9
1641338630000|2022-01-04 23:23:50|18799.33|18679.33|18798.16|18678.16|18799.66|18679.66|18798.16|18678.16|10
1641338640000|2022-01-04 23:24:00|18798.35|18678.35|18796.63|18676.63|18798.35|18678.35|18796.27|18676.27|10
1641338650000|2022-01-04 23:24:10|18796.56|18676.56|18796.2|18676.2|18796.56|18676.56|18796.12|18676.12|9
1641338660000|2022-01-04 23:24:20|18795.98|18675.98|18791.92|18671.92|18795.98|18675.98|18791.92|18671.92|8
1641338670000|2022-01-04 23:24:30|18791.6|18671.6|18788.63|18668.63|18791.65|18671.65|18788.48|18668.48|10
1641338680000|2022-01-04 23:24:40|18788.58|18668.58|18784.63|18664.63|18788.58|18668.58|18784.63|18664.63|10
1641338690000|2022-01-04 23:24:50|18784.73|18664.73|18791.23|18671.23|18791.59|18671.59|18784.38|18664.38|10
1641338700000|2022-01-04 23:25:00|18791.22|18671.22|18796.26|18676.26|18796.26|18676.26|18791.22|18671.22|9
1641338710000|2022-01-04 23:25:10|18796.63|18676.63|18798.8|18678.8|18798.8|18678.8|18796.63|18676.63|10
1641338720000|2022-01-04 23:25:20|18799.42|18679.42|18800.16|18680.16|18800.53|18680.53|18799.42|18679.42|10
1641338730000|2022-01-04 23:25:30|18800.37|18680.37|18803.29|18683.29|18803.56|18683.56|18800.37|18680.37|10
1641338740000|2022-01-04 23:25:40|18805.25|18685.25|18806.67|18686.67|18806.8|18686.8|18805.25|18685.25|10
1641338750000|2022-01-04 23:25:50|18806.92|18686.92|18808.21|18688.21|18808.21|18688.21|18806.72|18686.72|10
1641338760000|2022-01-04 23:26:00|18808.42|18688.42|18810.18|18690.18|18810.18|18690.18|18808.42|18688.42|9
1641338770000|2022-01-04 23:26:10|18809.88|18689.88|18809.99|18689.99|18810.62|18690.62|18809.72|18689.72|9
1641338780000|2022-01-04 23:26:20|18809.91|18689.91|18812.22|18692.22|18812.22|18692.22|18809.83|18689.83|10
1641338790000|2022-01-04 23:26:30|18812.23|18692.23|18811.55|18691.55|18812.23|18692.23|18811.46|18691.46|10
1641338800000|2022-01-04 23:26:40|18811.4|18691.4|18807.81|18687.81|18811.4|18691.4|18807.81|18687.81|10
1641338810000|2022-01-04 23:26:50|18807.3|18687.3|18807.61|18687.61|18807.71|18687.71|18806.99|18686.99|9
1641338820000|2022-01-04 23:27:00|18807.52|18687.52|18805.89|18685.89|18807.52|18687.52|18805.68|18685.68|10
1641338830000|2022-01-04 23:27:10|18805.38|18685.38|18804.57|18684.57|18805.38|18685.38|18804.37|18684.37|10
1641338840000|2022-01-04 23:27:20|18804.17|18684.17|18810.86|18690.86|18810.86|18690.86|18804.17|18684.17|10
1641338850000|2022-01-04 23:27:30|18810.97|18690.97|18813.43|18693.43|18813.43|18693.43|18810.97|18690.97|9
1641338860000|2022-01-04 23:27:40|18813.48|18693.48|18818.39|18698.39|18818.39|18698.39|18813.48|18693.48|10
1641338870000|2022-01-04 23:27:50|18818.72|18698.72|18822.13|18702.13|18822.13|18702.13|18818.72|18698.72|10
1641338880000|2022-01-04 23:28:00|18822.22|18702.22|18821.31|18701.31|18822.72|18702.72|18821.03|18701.03|10
1641338890000|2022-01-04 23:28:10|18821.03|18701.03|18824.77|18704.77|18824.77|18704.77|18820.97|18700.97|10
1641338900000|2022-01-04 23:28:20|18826.01|18706.01|18829.14|18709.14|18829.14|18709.14|18825.61|18705.61|10
1641338910000|2022-01-04 23:28:30|18829.72|18709.72|18833.45|18713.45|18833.45|18713.45|18829.72|18709.72|10
1641338920000|2022-01-04 23:28:40|18833.87|18713.87|18845.44|18725.44|18845.44|18725.44|18833.87|18713.87|10
1641338930000|2022-01-04 23:28:50|18845.7|18725.7|18847.95|18727.95|18848.94|18728.94|18845.7|18725.7|10
1641338940000|2022-01-04 23:29:00|18847.63|18727.63|18848.35|18728.35|18849.16|18729.16|18847.63|18727.63|8
1641338950000|2022-01-04 23:29:10|18848.54|18728.54|18846.57|18726.57|18848.68|18728.68|18845.97|18725.97|9
1641338960000|2022-01-04 23:29:20|18846.27|18726.27|18847.8|18727.8|18848.24|18728.24|18846.27|18726.27|10
1641338970000|2022-01-04 23:29:30|18847.1|18727.1|18842.95|18722.95|18847.1|18727.1|18842.95|18722.95|9
1641338980000|2022-01-04 23:29:40|18841.98|18721.98|18838.32|18718.32|18841.98|18721.98|18838.32|18718.32|10
1641338990000|2022-01-04 23:29:50|18838.6|18718.6|18841.1|18721.1|18841.1|18721.1|18838.6|18718.6|10
1641339000000|2022-01-04 23:30:00|18841.19|18721.19|18841.25|18721.25|18841.25|18721.25|18840.64|18720.64|9
1641339010000|2022-01-04 23:30:10|18840.88|18720.88|18839.49|18719.49|18841.39|18721.39|18839.49|18719.49|10
1641339020000|2022-01-04 23:30:20|18839.39|18719.39|18833.94|18713.94|18839.39|18719.39|18833.94|18713.94|9
1641339030000|2022-01-04 23:30:30|18833.66|18713.66|18829.19|18709.19|18833.66|18713.66|18828.94|18708.94|9
1641339040000|2022-01-04 23:30:40|18829.01|18709.01|18829.56|18709.56|18829.93|18709.93|18829.01|18709.01|9
1641339050000|2022-01-04 23:30:50|18827.91|18707.91|18824.99|18704.99|18827.91|18707.91|18824.52|18704.52|10
1641339060000|2022-01-04 23:31:00|18824.71|18704.71|18821.94|18701.94|18824.71|18704.71|18821.89|18701.89|9
1641339070000|2022-01-04 23:31:10|18821.51|18701.51|18819.44|18699.44|18821.54|18701.54|18819.44|18699.44|8
1641339080000|2022-01-04 23:31:20|18819.62|18699.62|18818.28|18698.28|18819.98|18699.98|18818.28|18698.28|9
1641339090000|2022-01-04 23:31:30|18818.13|18698.13|18817.51|18697.51|18818.13|18698.13|18817.38|18697.38|9
1641339100000|2022-01-04 23:31:40|18817.42|18697.42|18817.75|18697.75|18817.75|18697.75|18817.24|18697.24|10
1641339110000|2022-01-04 23:31:50|18817.5|18697.5|18816.8|18696.8|18817.5|18697.5|18816.09|18696.09|10
1641339120000|2022-01-04 23:32:00|18816.47|18696.47|18816.03|18696.03|18817.15|18697.15|18815.69|18695.69|10
1641339130000|2022-01-04 23:32:10|18815.7|18695.7|18815.33|18695.33|18816.36|18696.36|18815.19|18695.19|10
1641339140000|2022-01-04 23:32:20|18815.38|18695.38|18812.93|18692.93|18815.5|18695.5|18812.93|18692.93|10
1641339150000|2022-01-04 23:32:30|18812.8|18692.8|18809.86|18689.86|18812.8|18692.8|18809.86|18689.86|9
1641339160000|2022-01-04 23:32:40|18809.74|18689.74|18808.18|18688.18|18809.89|18689.89|18808.18|18688.18|10
1641339170000|2022-01-04 23:32:50|18808.32|18688.32|18807.66|18687.66|18808.32|18688.32|18807.66|18687.66|10
1641339180000|2022-01-04 23:33:00|18807.7|18687.7|18806.33|18686.33|18807.71|18687.71|18806.33|18686.33|10
1641339190000|2022-01-04 23:33:10|18805.52|18685.52|18803.82|18683.82|18805.52|18685.52|18803.82|18683.82|10
1641339200000|2022-01-04 23:33:20|18803.79|18683.79|18805.43|18685.43|18805.43|18685.43|18803.4|18683.4|10
1641339210000|2022-01-04 23:33:30|18805.57|18685.57|18805.85|18685.85|18806.81|18686.81|18805.48|18685.48|10
1641339220000|2022-01-04 23:33:40|18805.79|18685.79|18806.59|18686.59|18806.59|18686.59|18804.26|18684.26|9
1641339230000|2022-01-04 23:33:50|18806.79|18686.79|18810.91|18690.91|18810.91|18690.91|18806.68|18686.68|10
1641339240000|2022-01-04 23:34:00|18811.27|18691.27|18815.06|18695.06|18815.06|18695.06|18811.27|18691.27|10
1641339250000|2022-01-04 23:34:10|18815.21|18695.21|18816.66|18696.66|18816.7|18696.7|18815.21|18695.21|10
1641339260000|2022-01-04 23:34:20|18816.81|18696.81|18818.62|18698.62|18818.62|18698.62|18816.66|18696.66|10
1641339270000|2022-01-04 23:34:30|18818.51|18698.51|18818|18698|18819|18699|18817.84|18697.84|10
1641339280000|2022-01-04 23:34:40|18818.14|18698.14|18816.81|18696.81|18818.14|18698.14|18816.81|18696.81|10
1641339290000|2022-01-04 23:34:50|18816.79|18696.79|18817.27|18697.27|18817.27|18697.27|18816.46|18696.46|10
1641339300000|2022-01-04 23:35:00|18817.09|18697.09|18820.74|18700.74|18820.74|18700.74|18817.09|18697.09|9
1641339310000|2022-01-04 23:35:10|18820.53|18700.53|18821.85|18701.85|18822.14|18702.14|18820.45|18700.45|10
1641339320000|2022-01-04 23:35:20|18821.63|18701.63|18824.77|18704.77|18824.77|18704.77|18821.61|18701.61|8
1641339330000|2022-01-04 23:35:30|18825.61|18705.61|18827.99|18707.99|18827.99|18707.99|18825.61|18705.61|9
1641339340000|2022-01-04 23:35:40|18827.85|18707.85|18827.48|18707.48|18828.35|18708.35|18827.26|18707.26|9
1641339350000|2022-01-04 23:35:50|18827.54|18707.54|18827.38|18707.38|18827.57|18707.57|18827.17|18707.17|7
1641339360000|2022-01-04 23:36:00|18827.55|18707.55|18828.69|18708.69|18829.28|18709.28|18827.24|18707.24|10
1641339370000|2022-01-04 23:36:10|18829.02|18709.02|18830.32|18710.32|18830.75|18710.75|18829.02|18709.02|9
1641339380000|2022-01-04 23:36:20|18830.6|18710.6|18829.84|18709.84|18830.6|18710.6|18828.97|18708.97|8
1641339390000|2022-01-04 23:36:30|18829.77|18709.77|18827.8|18707.8|18829.91|18709.91|18827.8|18707.8|10
1641339400000|2022-01-04 23:36:40|18827.57|18707.57|18824.81|18704.81|18827.57|18707.57|18824.81|18704.81|10
1641339410000|2022-01-04 23:36:50|18824.18|18704.18|18820.61|18700.61|18824.3|18704.3|18820.61|18700.61|10
1641339420000|2022-01-04 23:37:00|18820.73|18700.73|18821.5|18701.5|18822.57|18702.57|18820.73|18700.73|10
1641339430000|2022-01-04 23:37:10|18821.27|18701.27|18819.7|18699.7|18821.27|18701.27|18819.69|18699.69|9
1641339440000|2022-01-04 23:37:20|18819.61|18699.61|18818.1|18698.1|18819.61|18699.61|18818.1|18698.1|10
1641339450000|2022-01-04 23:37:30|18817.95|18697.95|18815.42|18695.42|18817.95|18697.95|18815.41|18695.41|10
1641339460000|2022-01-04 23:37:40|18814.97|18694.97|18812.48|18692.48|18814.99|18694.99|18812.48|18692.48|10
1641339470000|2022-01-04 23:37:50|18812.59|18692.59|18812.69|18692.69|18812.93|18692.93|18812.12|18692.12|10
1641339480000|2022-01-04 23:38:00|18812.71|18692.71|18812.27|18692.27|18813.28|18693.28|18812.27|18692.27|9
1641339490000|2022-01-04 23:38:10|18812.19|18692.19|18811.78|18691.78|18812.19|18692.19|18811.62|18691.62|10
1641339500000|2022-01-04 23:38:20|18812.03|18692.03|18812.38|18692.38|18813.1|18693.1|18812.03|18692.03|10
1641339510000|2022-01-04 23:38:30|18811.83|18691.83|18809.37|18689.37|18811.83|18691.83|18809.37|18689.37|9
1641339520000|2022-01-04 23:38:40|18808.96|18688.96|18808.44|18688.44|18809.29|18689.29|18808.44|18688.44|8
1641339530000|2022-01-04 23:38:50|18808.62|18688.62|18806.74|18686.74|18808.62|18688.62|18806.16|18686.16|10
1641339540000|2022-01-04 23:39:00|18805.86|18685.86|18803.7|18683.7|18805.86|18685.86|18803.45|18683.45|10
1641339550000|2022-01-04 23:39:10|18801.63|18681.63|18801.56|18681.56|18801.68|18681.68|18800.87|18680.87|8
1641339560000|2022-01-04 23:39:20|18800.94|18680.94|18801.34|18681.34|18801.81|18681.81|18800.94|18680.94|10
1641339570000|2022-01-04 23:39:30|18801.84|18681.84|18800.67|18680.67|18801.84|18681.84|18800.64|18680.64|9
1641339580000|2022-01-04 23:39:40|18800.89|18680.89|18796.85|18676.85|18800.95|18680.95|18796.85|18676.85|9
1641339590000|2022-01-04 23:39:50|18796.49|18676.49|18793.96|18673.96|18796.69|18676.69|18793.96|18673.96|10
1641339600000|2022-01-04 23:40:00|18794.14|18674.14|18789.15|18669.15|18794.74|18674.74|18789.15|18669.15|10
1641339610000|2022-01-04 23:40:10|18788.94|18668.94|18784.91|18664.91|18788.94|18668.94|18784.91|18664.91|10
1641339620000|2022-01-04 23:40:20|18784.39|18664.39|18776.92|18656.92|18784.39|18664.39|18776.92|18656.92|10
1641339630000|2022-01-04 23:40:30|18776.43|18656.43|18768.75|18648.75|18776.43|18656.43|18768.75|18648.75|10
1641339640000|2022-01-04 23:40:40|18768.84|18648.84|18765.5|18645.5|18768.84|18648.84|18765.5|18645.5|10
1641339650000|2022-01-04 23:40:50|18765.14|18645.14|18758.48|18638.48|18765.14|18645.14|18758.48|18638.48|10
1641339660000|2022-01-04 23:41:00|18757.46|18637.46|18755.34|18635.34|18757.46|18637.46|18754.99|18634.99|10
1641339670000|2022-01-04 23:41:10|18755.68|18635.68|18753.86|18633.86|18755.97|18635.97|18753.86|18633.86|10
1641339680000|2022-01-04 23:41:20|18753.65|18633.65|18751.46|18631.46|18753.65|18633.65|18750.65|18630.65|10
1641339690000|2022-01-04 23:41:30|18750.84|18630.84|18758|18638|18758|18638|18750.84|18630.84|10
1641339700000|2022-01-04 23:41:40|18759.25|18639.25|18758.11|18638.11|18759.25|18639.25|18756.54|18636.54|10
1641339710000|2022-01-04 23:41:50|18758.17|18638.17|18755.15|18635.15|18758.28|18638.28|18753.11|18633.11|10
1641339720000|2022-01-04 23:42:00|18754.06|18634.06|18756.16|18636.16|18756.5|18636.5|18753.97|18633.97|10
1641339730000|2022-01-04 23:42:10|18755.77|18635.77|18754.13|18634.13|18756.2|18636.2|18754.13|18634.13|9
1641339740000|2022-01-04 23:42:20|18753.93|18633.93|18752.89|18632.89|18753.93|18633.93|18752.89|18632.89|10
1641339750000|2022-01-04 23:42:30|18752.41|18632.41|18751.66|18631.66|18752.85|18632.85|18751.66|18631.66|9
1641339760000|2022-01-04 23:42:40|18749.53|18629.53|18747.78|18627.78|18749.75|18629.75|18747.63|18627.63|10
1641339770000|2022-01-04 23:42:50|18747.91|18627.91|18748.2|18628.2|18748.38|18628.38|18747.07|18627.07|9
1641339780000|2022-01-04 23:43:00|18748.83|18628.83|18747.72|18627.72|18748.83|18628.83|18747.72|18627.72|9
1641339790000|2022-01-04 23:43:10|18747.26|18627.26|18743.17|18623.17|18747.26|18627.26|18743.17|18623.17|10
1641339800000|2022-01-04 23:43:20|18742.12|18622.12|18732.22|18612.22|18742.12|18622.12|18732.22|18612.22|9
1641339810000|2022-01-04 23:43:30|18730.82|18610.82|18729.78|18609.78|18731.03|18611.03|18729.52|18609.52|10
1641339820000|2022-01-04 23:43:40|18729.25|18609.25|18729.49|18609.49|18729.75|18609.75|18729.25|18609.25|10
1641339830000|2022-01-04 23:43:50|18729.32|18609.32|18726.69|18606.69|18729.32|18609.32|18726.69|18606.69|10
1641339840000|2022-01-04 23:44:00|18725.45|18605.45|18723.38|18603.38|18725.45|18605.45|18723.38|18603.38|10
1641339850000|2022-01-04 23:44:10|18723.39|18603.39|18722.99|18602.99|18724.12|18604.12|18722.83|18602.83|10
1641339860000|2022-01-04 23:44:20|18723.42|18603.42|18724.79|18604.79|18725.29|18605.29|18722.74|18602.74|10
1641339870000|2022-01-04 23:44:30|18725.74|18605.74|18725.44|18605.44|18726.51|18606.51|18725.15|18605.15|10
1641339880000|2022-01-04 23:44:40|18725.27|18605.27|18722.7|18602.7|18725.27|18605.27|18722.7|18602.7|10
1641339890000|2022-01-04 23:44:50|18722.65|18602.65|18720.57|18600.57|18723.24|18603.24|18720.57|18600.57|10
1641339900000|2022-01-04 23:45:00|18720.21|18600.21|18725.75|18605.75|18725.75|18605.75|18720.06|18600.06|10
1641339910000|2022-01-04 23:45:10|18726.09|18606.09|18723.93|18603.93|18726.09|18606.09|18723.93|18603.93|10
1641339920000|2022-01-04 23:45:20|18722.94|18602.94|18720.57|18600.57|18723.43|18603.43|18720.57|18600.57|10
1641339930000|2022-01-04 23:45:30|18720.27|18600.27|18720.2|18600.2|18720.27|18600.27|18718.69|18598.69|10
1641339940000|2022-01-04 23:45:40|18721.07|18601.07|18718.05|18598.05|18721.07|18601.07|18718.05|18598.05|10
1641339950000|2022-01-04 23:45:50|18717.99|18597.99|18720.32|18600.32|18720.33|18600.33|18717.99|18597.99|10
1641339960000|2022-01-04 23:46:00|18720.63|18600.63|18722.93|18602.93|18722.93|18602.93|18720.63|18600.63|8
1641339970000|2022-01-04 23:46:10|18723.6|18603.6|18728.61|18608.61|18728.61|18608.61|18723.6|18603.6|10
1641339980000|2022-01-04 23:46:20|18728.58|18608.58|18736.41|18616.41|18736.41|18616.41|18728.58|18608.58|9
1641339990000|2022-01-04 23:46:30|18736.71|18616.71|18744|18624|18744|18624|18736.71|18616.71|10
1641340000000|2022-01-04 23:46:40|18746.73|18626.73|18751.74|18631.74|18751.74|18631.74|18746.73|18626.73|10
1641340010000|2022-01-04 23:46:50|18751.52|18631.52|18749.53|18629.53|18752.05|18632.05|18749.53|18629.53|10
1641340020000|2022-01-04 23:47:00|18749.41|18629.41|18750.02|18630.02|18750.02|18630.02|18749.05|18629.05|10
1641340030000|2022-01-04 23:47:10|18752.06|18632.06|18755.14|18635.14|18755.14|18635.14|18752.06|18632.06|9
1641340040000|2022-01-04 23:47:20|18756.42|18636.42|18756.53|18636.53|18757.13|18637.13|18756.38|18636.38|10
1641340050000|2022-01-04 23:47:30|18756.47|18636.47|18754.4|18634.4|18756.47|18636.47|18754.4|18634.4|9
1641340060000|2022-01-04 23:47:40|18754.14|18634.14|18754.32|18634.32|18754.5|18634.5|18753.58|18633.58|10
1641340070000|2022-01-04 23:47:50|18755.05|18635.05|18757.35|18637.35|18757.68|18637.68|18755.05|18635.05|10
1641340080000|2022-01-04 23:48:00|18757.93|18637.93|18756.92|18636.92|18757.93|18637.93|18756.44|18636.44|10
1641340090000|2022-01-04 23:48:10|18756.73|18636.73|18757.54|18637.54|18757.83|18637.83|18756.59|18636.59|10
1641340100000|2022-01-04 23:48:20|18758.43|18638.43|18759.02|18639.02|18759.02|18639.02|18758.38|18638.38|9
1641340110000|2022-01-04 23:48:30|18758.76|18638.76|18760.04|18640.04|18760.04|18640.04|18758.76|18638.76|10
1641340120000|2022-01-04 23:48:40|18760.09|18640.09|18763.53|18643.53|18763.53|18643.53|18760.05|18640.05|10
1641340130000|2022-01-04 23:48:50|18763.52|18643.52|18766.21|18646.21|18766.3|18646.3|18763.52|18643.52|10
1641340140000|2022-01-04 23:49:00|18766.33|18646.33|18766.68|18646.68|18766.68|18646.68|18765.52|18645.52|10
1641340150000|2022-01-04 23:49:10|18766.34|18646.34|18766.77|18646.77|18766.77|18646.77|18765.42|18645.42|10
1641340160000|2022-01-04 23:49:20|18767.05|18647.05|18768.51|18648.51|18768.51|18648.51|18767.05|18647.05|9
1641340170000|2022-01-04 23:49:30|18768.79|18648.79|18766.51|18646.51|18769.17|18649.17|18766.51|18646.51|10
1641340180000|2022-01-04 23:49:40|18767.06|18647.06|18763.11|18643.11|18767.06|18647.06|18763.11|18643.11|10
1641340190000|2022-01-04 23:49:50|18762.59|18642.59|18759.14|18639.14|18762.59|18642.59|18758.47|18638.47|10
1641340200000|2022-01-04 23:50:00|18758.47|18638.47|18758.59|18638.59|18758.59|18638.59|18757.46|18637.46|10
1641340210000|2022-01-04 23:50:10|18758.25|18638.25|18759.58|18639.58|18759.87|18639.87|18756.18|18636.18|10
1641340220000|2022-01-04 23:50:20|18760.33|18640.33|18768.11|18648.11|18768.26|18648.26|18760.33|18640.33|10
1641340230000|2022-01-04 23:50:30|18769.31|18649.31|18774.17|18654.17|18774.17|18654.17|18769.31|18649.31|10
1641340240000|2022-01-04 23:50:40|18775.03|18655.03|18776.93|18656.93|18777.55|18657.55|18775.03|18655.03|10
1641340250000|2022-01-04 23:50:50|18776.92|18656.92|18778.64|18658.64|18779.14|18659.14|18776.92|18656.92|10
1641340260000|2022-01-04 23:51:00|18778.49|18658.49|18781.87|18661.87|18781.87|18661.87|18777.49|18657.49|10
1641340270000|2022-01-04 23:51:10|18782.33|18662.33|18782.22|18662.22|18782.89|18662.89|18781.93|18661.93|10
1641340280000|2022-01-04 23:51:20|18782.11|18662.11|18779.25|18659.25|18782.47|18662.47|18778.87|18658.87|10
1641340290000|2022-01-04 23:51:30|18778.93|18658.93|18783.94|18663.94|18783.94|18663.94|18778.68|18658.68|9
1641340300000|2022-01-04 23:51:40|18784.32|18664.32|18788.11|18668.11|18788.11|18668.11|18784.05|18664.05|10
1641340310000|2022-01-04 23:51:50|18788.68|18668.68|18792.5|18672.5|18792.77|18672.77|18788.68|18668.68|9
1641340320000|2022-01-04 23:52:00|18793.13|18673.13|18792.95|18672.95|18793.4|18673.4|18792.54|18672.54|10
1641340330000|2022-01-04 23:52:10|18792.78|18672.78|18798.98|18678.98|18798.98|18678.98|18792.78|18672.78|9
1641340340000|2022-01-04 23:52:20|18798.74|18678.74|18799.18|18679.18|18799.29|18679.29|18798.74|18678.74|10
1641340350000|2022-01-04 23:52:30|18799.22|18679.22|18796.35|18676.35|18799.22|18679.22|18796.35|18676.35|10
1641340360000|2022-01-04 23:52:40|18795.84|18675.84|18788.62|18668.62|18795.84|18675.84|18788.62|18668.62|9
1641340370000|2022-01-04 23:52:50|18788.08|18668.08|18785.45|18665.45|18788.08|18668.08|18785.45|18665.45|10
1641340380000|2022-01-04 23:53:00|18785.9|18665.9|18780.82|18660.82|18786.6|18666.6|18780.82|18660.82|10
1641340390000|2022-01-04 23:53:10|18779.8|18659.8|18777.88|18657.88|18779.8|18659.8|18777.59|18657.59|10
1641340400000|2022-01-04 23:53:20|18777.72|18657.72|18776.99|18656.99|18777.72|18657.72|18776.99|18656.99|10
1641340410000|2022-01-04 23:53:30|18777.01|18657.01|18774.51|18654.51|18777.05|18657.05|18774.51|18654.51|9
1641340420000|2022-01-04 23:53:40|18774.16|18654.16|18768.69|18648.69|18774.24|18654.24|18768.69|18648.69|10
1641340430000|2022-01-04 23:53:50|18766.64|18646.64|18762.36|18642.36|18766.64|18646.64|18762.02|18642.02|10
1641340440000|2022-01-04 23:54:00|18761.59|18641.59|18757.25|18637.25|18761.59|18641.59|18757.25|18637.25|10
1641340450000|2022-01-04 23:54:10|18757.17|18637.17|18756.57|18636.57|18757.17|18637.17|18756.06|18636.06|10
1641340460000|2022-01-04 23:54:20|18756.63|18636.63|18756.16|18636.16|18756.92|18636.92|18755.99|18635.99|10
1641340470000|2022-01-04 23:54:30|18756.35|18636.35|18754.58|18634.58|18756.55|18636.55|18754.58|18634.58|10
1641340480000|2022-01-04 23:54:40|18755.08|18635.08|18755.65|18635.65|18755.65|18635.65|18754.42|18634.42|10
1641340490000|2022-01-04 23:54:50|18755.69|18635.69|18755.81|18635.81|18756.51|18636.51|18755.69|18635.69|10
1641340500000|2022-01-04 23:55:00|18756.02|18636.02|18758.28|18638.28|18758.4|18638.4|18756.02|18636.02|10
1641340510000|2022-01-04 23:55:10|18758.2|18638.2|18759.77|18639.77|18759.77|18639.77|18758.2|18638.2|10
1641340520000|2022-01-04 23:55:20|18759.81|18639.81|18760.25|18640.25|18760.25|18640.25|18759.65|18639.65|10
1641340530000|2022-01-04 23:55:30|18760.52|18640.52|18760.66|18640.66|18760.85|18640.85|18759.94|18639.94|10
1641340540000|2022-01-04 23:55:40|18760.37|18640.37|18760.76|18640.76|18760.76|18640.76|18760.29|18640.29|9
1641340550000|2022-01-04 23:55:50|18760.73|18640.73|18759.04|18639.04|18760.91|18640.91|18759.04|18639.04|9
1641340560000|2022-01-04 23:56:00|18759.22|18639.22|18755.95|18635.95|18759.32|18639.32|18755.95|18635.95|10
1641340570000|2022-01-04 23:56:10|18755.85|18635.85|18755.86|18635.86|18755.86|18635.86|18755.44|18635.44|10
1641340580000|2022-01-04 23:56:20|18755.47|18635.47|18750.96|18630.96|18755.47|18635.47|18750.96|18630.96|10
1641340590000|2022-01-04 23:56:30|18750.75|18630.75|18749.36|18629.36|18750.86|18630.86|18749.36|18629.36|10
1641340600000|2022-01-04 23:56:40|18748.87|18628.87|18748.42|18628.42|18748.87|18628.87|18748.2|18628.2|9
1641340610000|2022-01-04 23:56:50|18748.52|18628.52|18747.58|18627.58|18748.52|18628.52|18747.58|18627.58|6
1641341020000|2022-01-05 00:03:40|18707.12|18587.12|18708.2|18588.2|18708.2|18588.2|18707.12|18587.12|3
1641341030000|2022-01-05 00:03:50|18708.83|18588.83|18710.59|18590.59|18710.73|18590.73|18708.46|18588.46|10
1641341040000|2022-01-05 00:04:00|18711.13|18591.13|18700.06|18580.06|18711.13|18591.13|18700.06|18580.06|10
1641341050000|2022-01-05 00:04:10|18699.59|18579.59|18698.92|18578.92|18699.69|18579.69|18698.92|18578.92|10
1641341060000|2022-01-05 00:04:20|18698.83|18578.83|18696.52|18576.52|18698.83|18578.83|18696.52|18576.52|9
1641341070000|2022-01-05 00:04:30|18696.55|18576.55|18693.47|18573.47|18696.58|18576.58|18693.27|18573.27|10
1641341080000|2022-01-05 00:04:40|18693.18|18573.18|18690.18|18570.18|18693.18|18573.18|18690.18|18570.18|10
1641341090000|2022-01-05 00:04:50|18689.96|18569.96|18678.26|18558.26|18690.05|18570.05|18678.26|18558.26|10
1641341100000|2022-01-05 00:05:00|18678.54|18558.54|18676.12|18556.12|18678.88|18558.88|18675.53|18555.53|10
1641341110000|2022-01-05 00:05:10|18675.68|18555.68|18682.5|18562.5|18682.5|18562.5|18675.68|18555.68|9
1641341120000|2022-01-05 00:05:20|18682.75|18562.75|18685.61|18565.61|18686.22|18566.22|18682.75|18562.75|10
1641341130000|2022-01-05 00:05:30|18687.34|18567.34|18688.26|18568.26|18688.26|18568.26|18686.64|18566.64|10
1641341140000|2022-01-05 00:05:40|18688.41|18568.41|18685.71|18565.71|18689.08|18569.08|18685.71|18565.71|10
1641341150000|2022-01-05 00:05:50|18685.25|18565.25|18681.26|18561.26|18685.25|18565.25|18681.26|18561.26|10
1641341160000|2022-01-05 00:06:00|18680.52|18560.52|18678.06|18558.06|18680.52|18560.52|18678.06|18558.06|9
1641341170000|2022-01-05 00:06:10|18677.74|18557.74|18677.85|18557.85|18678.33|18558.33|18677.7|18557.7|10
1641341180000|2022-01-05 00:06:20|18677.1|18557.1|18675.32|18555.32|18677.1|18557.1|18675.32|18555.32|9
1641341190000|2022-01-05 00:06:30|18675.8|18555.8|18676.17|18556.17|18676.57|18556.57|18674.52|18554.52|10
1641341200000|2022-01-05 00:06:40|18674.73|18554.73|18671.43|18551.43|18674.73|18554.73|18671.43|18551.43|10
1641341210000|2022-01-05 00:06:50|18670.97|18550.97|18673.5|18553.5|18673.5|18553.5|18670.69|18550.69|9
1641341220000|2022-01-05 00:07:00|18673.95|18553.95|18679.06|18559.06|18679.06|18559.06|18673.54|18553.54|10
1641341230000|2022-01-05 00:07:10|18679.19|18559.19|18683.88|18563.88|18683.88|18563.88|18679.19|18559.19|10
1641341240000|2022-01-05 00:07:20|18684.46|18564.46|18685.98|18565.98|18685.98|18565.98|18684.39|18564.39|10
1641341250000|2022-01-05 00:07:30|18686.62|18566.62|18691.22|18571.22|18691.22|18571.22|18686.62|18566.62|10
1641341260000|2022-01-05 00:07:40|18691.82|18571.82|18697.88|18577.88|18697.88|18577.88|18691.74|18571.74|10
1641341270000|2022-01-05 00:07:50|18698.43|18578.43|18701.99|18581.99|18701.99|18581.99|18698.43|18578.43|10
1641341280000|2022-01-05 00:08:00|18702.34|18582.34|18719.35|18599.35|18719.35|18599.35|18702.34|18582.34|10
1641341290000|2022-01-05 00:08:10|18721.67|18601.67|18729.05|18609.05|18729.05|18609.05|18721.67|18601.67|9
1641341300000|2022-01-05 00:08:20|18729.08|18609.08|18728.59|18608.59|18730.32|18610.32|18728.59|18608.59|10
1641341310000|2022-01-05 00:08:30|18728.6|18608.6|18727.8|18607.8|18728.62|18608.62|18727.41|18607.41|10
1641341320000|2022-01-05 00:08:40|18727.67|18607.67|18728.09|18608.09|18728.86|18608.86|18725.48|18605.48|10
1641341330000|2022-01-05 00:08:50|18728.22|18608.22|18729.81|18609.81|18729.81|18609.81|18728.22|18608.22|9
1641341340000|2022-01-05 00:09:00|18730.14|18610.14|18731.89|18611.89|18731.95|18611.95|18730.14|18610.14|10
1641341350000|2022-01-05 00:09:10|18731.7|18611.7|18731.11|18611.11|18731.7|18611.7|18731.11|18611.11|10
1641341360000|2022-01-05 00:09:20|18731.59|18611.59|18735.24|18615.24|18735.24|18615.24|18731.59|18611.59|10
1641341370000|2022-01-05 00:09:30|18735.35|18615.35|18737.32|18617.32|18737.32|18617.32|18735.35|18615.35|10
1641341380000|2022-01-05 00:09:40|18737.05|18617.05|18736.61|18616.61|18737.94|18617.94|18736.46|18616.46|10
1641341390000|2022-01-05 00:09:50|18737.43|18617.43|18739.99|18619.99|18739.99|18619.99|18737.41|18617.41|10
1641341400000|2022-01-05 00:10:00|18740.48|18620.48|18742.27|18622.27|18742.59|18622.59|18740.48|18620.48|10
1641341410000|2022-01-05 00:10:10|18741.19|18621.19|18739.27|18619.27|18741.32|18621.32|18739.27|18619.27|10
1641341420000|2022-01-05 00:10:20|18737.65|18617.65|18734.49|18614.49|18737.65|18617.65|18734.49|18614.49|10
1641341430000|2022-01-05 00:10:30|18734.43|18614.43|18734.81|18614.81|18735.29|18615.29|18734.43|18614.43|9
1641341440000|2022-01-05 00:10:40|18734.51|18614.51|18735.89|18615.89|18736.19|18616.19|18734.1|18614.1|10
1641341450000|2022-01-05 00:10:50|18736.13|18616.13|18736.48|18616.48|18736.48|18616.48|18735.69|18615.69|9
1641341460000|2022-01-05 00:11:00|18736.44|18616.44|18735.76|18615.76|18737.52|18617.52|18735.76|18615.76|10
1641341470000|2022-01-05 00:11:10|18736.38|18616.38|18737.05|18617.05|18737.55|18617.55|18736.38|18616.38|10
1641341480000|2022-01-05 00:11:20|18736.89|18616.89|18736.82|18616.82|18736.89|18616.89|18735.68|18615.68|10
1641341490000|2022-01-05 00:11:30|18738.18|18618.18|18741.74|18621.74|18741.74|18621.74|18738.18|18618.18|10
1641341500000|2022-01-05 00:11:40|18742.35|18622.35|18752.62|18632.62|18752.62|18632.62|18742.35|18622.35|10
1641341510000|2022-01-05 00:11:50|18754|18634|18761.81|18641.81|18761.81|18641.81|18754|18634|10
1641341520000|2022-01-05 00:12:00|18763.12|18643.12|18765.38|18645.38|18765.38|18645.38|18762.94|18642.94|10
1641341530000|2022-01-05 00:12:10|18765.04|18645.04|18766.96|18646.96|18766.99|18646.99|18765.04|18645.04|9
1641341540000|2022-01-05 00:12:20|18769.2|18649.2|18776.3|18656.3|18776.3|18656.3|18769.2|18649.2|10
1641341550000|2022-01-05 00:12:30|18776.24|18656.24|18777.32|18657.32|18777.49|18657.49|18776.24|18656.24|10
1641341560000|2022-01-05 00:12:40|18777.26|18657.26|18775.37|18655.37|18777.26|18657.26|18775.37|18655.37|10
1641341570000|2022-01-05 00:12:50|18774.57|18654.57|18772.8|18652.8|18774.8|18654.8|18772.73|18652.73|10
1641341580000|2022-01-05 00:13:00|18771.62|18651.62|18765.21|18645.21|18771.62|18651.62|18765.21|18645.21|10
1641341590000|2022-01-05 00:13:10|18764.98|18644.98|18762.42|18642.42|18764.98|18644.98|18762.42|18642.42|10
1641341600000|2022-01-05 00:13:20|18760.99|18640.99|18760.29|18640.29|18761.27|18641.27|18760.29|18640.29|10
1641341610000|2022-01-05 00:13:30|18760.63|18640.63|18759.74|18639.74|18760.63|18640.63|18759.73|18639.73|10
1641341620000|2022-01-05 00:13:40|18760.28|18640.28|18758.68|18638.68|18760.28|18640.28|18757.71|18637.71|10
1641341630000|2022-01-05 00:13:50|18758.93|18638.93|18762.83|18642.83|18762.83|18642.83|18758.93|18638.93|10
1641341640000|2022-01-05 00:14:00|18763.92|18643.92|18768.86|18648.86|18768.86|18648.86|18763.92|18643.92|10
1641341650000|2022-01-05 00:14:10|18769.8|18649.8|18772.75|18652.75|18772.75|18652.75|18769.8|18649.8|9
1641341660000|2022-01-05 00:14:20|18773.09|18653.09|18779.97|18659.97|18779.97|18659.97|18773.09|18653.09|10
1641341670000|2022-01-05 00:14:30|18780.6|18660.6|18784.92|18664.92|18784.92|18664.92|18780.6|18660.6|9
1641341680000|2022-01-05 00:14:40|18784.53|18664.53|18785.09|18665.09|18785.32|18665.32|18784.53|18664.53|9
1641341690000|2022-01-05 00:14:50|18784.68|18664.68|18784.28|18664.28|18784.71|18664.71|18783.9|18663.9|10
1641341700000|2022-01-05 00:15:00|18784.36|18664.36|18782.56|18662.56|18784.36|18664.36|18782.56|18662.56|10
1641341710000|2022-01-05 00:15:10|18782.22|18662.22|18779.09|18659.09|18782.22|18662.22|18778.75|18658.75|10
1641341720000|2022-01-05 00:15:20|18778.59|18658.59|18779.72|18659.72|18779.94|18659.94|18777.48|18657.48|10
1641341730000|2022-01-05 00:15:30|18780.79|18660.79|18786.71|18666.71|18786.71|18666.71|18780.79|18660.79|10
1641341740000|2022-01-05 00:15:40|18787.34|18667.34|18789.63|18669.63|18789.63|18669.63|18787.34|18667.34|10
1641341750000|2022-01-05 00:15:50|18792.16|18672.16|18792.99|18672.99|18793.1|18673.1|18792.03|18672.03|10
1641341760000|2022-01-05 00:16:00|18793.83|18673.83|18795.79|18675.79|18795.92|18675.92|18793.83|18673.83|9
1641341770000|2022-01-05 00:16:10|18796.12|18676.12|18798.92|18678.92|18798.92|18678.92|18796.12|18676.12|10
1641341780000|2022-01-05 00:16:20|18799.41|18679.41|18801.57|18681.57|18801.99|18681.99|18799.41|18679.41|10
1641341790000|2022-01-05 00:16:30|18801.12|18681.12|18803.06|18683.06|18803.14|18683.14|18801.12|18681.12|10
1641341800000|2022-01-05 00:16:40|18802.91|18682.91|18801.91|18681.91|18802.91|18682.91|18801.62|18681.62|10
1641341810000|2022-01-05 00:16:50|18802.37|18682.37|18802.86|18682.86|18802.88|18682.88|18801.91|18681.91|10
1641341820000|2022-01-05 00:17:00|18803.03|18683.03|18806.2|18686.2|18806.41|18686.41|18803.03|18683.03|9
1641341830000|2022-01-05 00:17:10|18806.28|18686.28|18806.74|18686.74|18806.82|18686.82|18806.28|18686.28|10
1641341840000|2022-01-05 00:17:20|18806.48|18686.48|18807.26|18687.26|18807.26|18687.26|18806.32|18686.32|10
1641341850000|2022-01-05 00:17:30|18807.56|18687.56|18806.47|18686.47|18807.63|18687.63|18806.47|18686.47|10
1641341860000|2022-01-05 00:17:40|18806.43|18686.43|18807.37|18687.37|18807.37|18687.37|18806.34|18686.34|10
1641341870000|2022-01-05 00:17:50|18807.9|18687.9|18808.73|18688.73|18808.8|18688.8|18807.9|18687.9|9
1641341880000|2022-01-05 00:18:00|18808.79|18688.79|18809.06|18689.06|18809.23|18689.23|18808.79|18688.79|10
1641341890000|2022-01-05 00:18:10|18809.05|18689.05|18808.36|18688.36|18809.56|18689.56|18808.36|18688.36|9
1641341900000|2022-01-05 00:18:20|18808.42|18688.42|18807.51|18687.51|18808.42|18688.42|18807.51|18687.51|9
1641341910000|2022-01-05 00:18:30|18807.57|18687.57|18808.34|18688.34|18808.84|18688.84|18807.07|18687.07|10
1641341920000|2022-01-05 00:18:40|18807.32|18687.32|18807.81|18687.81|18808.2|18688.2|18807.32|18687.32|10
1641341930000|2022-01-05 00:18:50|18807.5|18687.5|18808.05|18688.05|18808.31|18688.31|18807.41|18687.41|9
1641341940000|2022-01-05 00:19:00|18808.08|18688.08|18810.32|18690.32|18810.32|18690.32|18807.94|18687.94|10
1641341950000|2022-01-05 00:19:10|18811.02|18691.02|18815.83|18695.83|18816.57|18696.57|18811.02|18691.02|10
1641341960000|2022-01-05 00:19:20|18817.15|18697.15|18817.86|18697.86|18818.09|18698.09|18817.15|18697.15|10
1641341970000|2022-01-05 00:19:30|18817.97|18697.97|18819.01|18699.01|18819.01|18699.01|18817.44|18697.44|10
1641341980000|2022-01-05 00:19:40|18818.8|18698.8|18819.31|18699.31|18819.75|18699.75|18818.59|18698.59|10
1641341990000|2022-01-05 00:19:50|18819.4|18699.4|18820.26|18700.26|18820.28|18700.28|18819.33|18699.33|9
1641342000000|2022-01-05 00:20:00|18820.15|18700.15|18818.54|18698.54|18820.3|18700.3|18818.54|18698.54|10
1641342010000|2022-01-05 00:20:10|18817.43|18697.43|18813.18|18693.18|18817.43|18697.43|18813.18|18693.18|9
1641342020000|2022-01-05 00:20:20|18812.34|18692.34|18806.97|18686.97|18812.34|18692.34|18806.97|18686.97|10
1641342030000|2022-01-05 00:20:30|18806.61|18686.61|18801.9|18681.9|18806.61|18686.61|18801.9|18681.9|10
1641342040000|2022-01-05 00:20:40|18801.77|18681.77|18801|18681|18802.14|18682.14|18801|18681|10
1641342050000|2022-01-05 00:20:50|18800.72|18680.72|18798.91|18678.91|18801.1|18681.1|18798.91|18678.91|9
1641342060000|2022-01-05 00:21:00|18798.88|18678.88|18800.15|18680.15|18800.15|18680.15|18798.88|18678.88|10
1641342070000|2022-01-05 00:21:10|18800.11|18680.11|18801.12|18681.12|18801.12|18681.12|18800.11|18680.11|10
1641342080000|2022-01-05 00:21:20|18801.42|18681.42|18801.92|18681.92|18802.02|18682.02|18800.32|18680.32|10
1641342090000|2022-01-05 00:21:30|18801.99|18681.99|18799.05|18679.05|18802.05|18682.05|18799.05|18679.05|9
1641342100000|2022-01-05 00:21:40|18798.47|18678.47|18795|18675|18798.6|18678.6|18795|18675|10
1641342110000|2022-01-05 00:21:50|18794.62|18674.62|18793.65|18673.65|18794.62|18674.62|18793.34|18673.34|8
1641342120000|2022-01-05 00:22:00|18794.36|18674.36|18794.7|18674.7|18794.7|18674.7|18793.92|18673.92|10
1641342130000|2022-01-05 00:22:10|18794.26|18674.26|18793.6|18673.6|18794.36|18674.36|18793.6|18673.6|10
1641342140000|2022-01-05 00:22:20|18793.55|18673.55|18793.93|18673.93|18793.93|18673.93|18792.59|18672.59|10
1641342150000|2022-01-05 00:22:30|18794.23|18674.23|18797.19|18677.19|18797.19|18677.19|18794.23|18674.23|10
1641342160000|2022-01-05 00:22:40|18797.89|18677.89|18800.01|18680.01|18800.01|18680.01|18797.89|18677.89|10
1641342170000|2022-01-05 00:22:50|18800.77|18680.77|18799.88|18679.88|18800.87|18680.87|18799.62|18679.62|9
1641342180000|2022-01-05 00:23:00|18799.75|18679.75|18799.67|18679.67|18800.18|18680.18|18799.03|18679.03|10
1641342190000|2022-01-05 00:23:10|18799.6|18679.6|18797.5|18677.5|18799.6|18679.6|18797.5|18677.5|8
1641342200000|2022-01-05 00:23:20|18797.41|18677.41|18796.88|18676.88|18797.5|18677.5|18796.53|18676.53|8
1641342210000|2022-01-05 00:23:30|18797.86|18677.86|18799.83|18679.83|18799.95|18679.95|18797.68|18677.68|10
1641342220000|2022-01-05 00:23:40|18800.23|18680.23|18803.59|18683.59|18803.85|18683.85|18800.23|18680.23|10
1641342230000|2022-01-05 00:23:50|18803.88|18683.88|18804.6|18684.6|18804.6|18684.6|18803.71|18683.71|10
1641342240000|2022-01-05 00:24:00|18804.9|18684.9|18806.13|18686.13|18806.13|18686.13|18804.85|18684.85|10
1641342250000|2022-01-05 00:24:10|18806.43|18686.43|18807.76|18687.76|18807.76|18687.76|18806.36|18686.36|8
1641342260000|2022-01-05 00:24:20|18808.25|18688.25|18808.28|18688.28|18808.36|18688.36|18808.07|18688.07|8
1641342270000|2022-01-05 00:24:30|18808.9|18688.9|18810.72|18690.72|18810.98|18690.98|18808.9|18688.9|10
1641342280000|2022-01-05 00:24:40|18810.85|18690.85|18810.51|18690.51|18810.95|18690.95|18810.38|18690.38|10
1641342290000|2022-01-05 00:24:50|18809.9|18689.9|18808.9|18688.9|18809.9|18689.9|18808.9|18688.9|9
1641342300000|2022-01-05 00:25:00|18808.73|18688.73|18808.55|18688.55|18808.94|18688.94|18808.42|18688.42|10
1641342310000|2022-01-05 00:25:10|18808.6|18688.6|18807.17|18687.17|18808.77|18688.77|18807.17|18687.17|10
1641342320000|2022-01-05 00:25:20|18806.61|18686.61|18801.74|18681.74|18806.61|18686.61|18801.74|18681.74|10
1641342330000|2022-01-05 00:25:30|18802.24|18682.24|18797.77|18677.77|18802.24|18682.24|18797.77|18677.77|10
1641342340000|2022-01-05 00:25:40|18795.96|18675.96|18794.92|18674.92|18796|18676|18794.54|18674.54|9
1641342350000|2022-01-05 00:25:50|18794.33|18674.33|18793.35|18673.35|18794.34|18674.34|18793.25|18673.25|10
1641342360000|2022-01-05 00:26:00|18793.31|18673.31|18792.94|18672.94|18793.82|18673.82|18792.86|18672.86|10
1641342370000|2022-01-05 00:26:10|18793.15|18673.15|18791.62|18671.62|18793.15|18673.15|18791.26|18671.26|9
1641342380000|2022-01-05 00:26:20|18791.55|18671.55|18791.17|18671.17|18791.55|18671.55|18790.81|18670.81|10
1641342390000|2022-01-05 00:26:30|18790.65|18670.65|18789.9|18669.9|18791.75|18671.75|18789.9|18669.9|10
1641342400000|2022-01-05 00:26:40|18789.49|18669.49|18787.57|18667.57|18789.49|18669.49|18787.57|18667.57|10
1641342410000|2022-01-05 00:26:50|18786.81|18666.81|18782.46|18662.46|18786.81|18666.81|18782.46|18662.46|10
1641342420000|2022-01-05 00:27:00|18782.21|18662.21|18781.64|18661.64|18782.21|18662.21|18780.68|18660.68|10
1641342430000|2022-01-05 00:27:10|18781.54|18661.54|18781.55|18661.55|18781.63|18661.63|18781.13|18661.13|9
1641342440000|2022-01-05 00:27:20|18781.58|18661.58|18782.76|18662.76|18783.67|18663.67|18781.58|18661.58|10
1641342450000|2022-01-05 00:27:30|18782.99|18662.99|18779.91|18659.91|18783.33|18663.33|18779.91|18659.91|10
1641342460000|2022-01-05 00:27:40|18779.62|18659.62|18776.24|18656.24|18779.62|18659.62|18776.24|18656.24|10
1641342470000|2022-01-05 00:27:50|18776.38|18656.38|18773.14|18653.14|18776.38|18656.38|18773.14|18653.14|10
1641342480000|2022-01-05 00:28:00|18772.73|18652.73|18771.73|18651.73|18773.02|18653.02|18771.73|18651.73|9
1641342490000|2022-01-05 00:28:10|18771.67|18651.67|18768.28|18648.28|18771.67|18651.67|18768.28|18648.28|9
1641342500000|2022-01-05 00:28:20|18768.19|18648.19|18764.05|18644.05|18768.19|18648.19|18764.05|18644.05|10
1641342510000|2022-01-05 00:28:30|18763.13|18643.13|18761.68|18641.68|18763.13|18643.13|18761.51|18641.51|10
1641342520000|2022-01-05 00:28:40|18761.86|18641.86|18761.41|18641.41|18762.41|18642.41|18760.84|18640.84|10
1641342530000|2022-01-05 00:28:50|18762.57|18642.57|18766.54|18646.54|18766.83|18646.83|18762.57|18642.57|10
1641342540000|2022-01-05 00:29:00|18766.76|18646.76|18765.14|18645.14|18767.27|18647.27|18765.14|18645.14|10
1641342550000|2022-01-05 00:29:10|18764.72|18644.72|18761.46|18641.46|18764.91|18644.91|18761.46|18641.46|10
1641342560000|2022-01-05 00:29:20|18761.14|18641.14|18762.81|18642.81|18762.81|18642.81|18760.64|18640.64|9
1641342570000|2022-01-05 00:29:30|18762.86|18642.86|18764.85|18644.85|18765.08|18645.08|18762.86|18642.86|10
1641342580000|2022-01-05 00:29:40|18764.66|18644.66|18764.1|18644.1|18764.66|18644.66|18764.1|18644.1|10
1641342590000|2022-01-05 00:29:50|18763.88|18643.88|18766.36|18646.36|18766.36|18646.36|18763.88|18643.88|10
1641342600000|2022-01-05 00:30:00|18766.74|18646.74|18770.72|18650.72|18770.72|18650.72|18766.74|18646.74|10
1641342610000|2022-01-05 00:30:10|18772.51|18652.51|18777.02|18657.02|18777.49|18657.49|18772.51|18652.51|9
1641342620000|2022-01-05 00:30:20|18777.16|18657.16|18779.63|18659.63|18779.63|18659.63|18777.16|18657.16|10
1641342630000|2022-01-05 00:30:30|18779.82|18659.82|18783.73|18663.73|18783.73|18663.73|18779.82|18659.82|10
1641342640000|2022-01-05 00:30:40|18783.6|18663.6|18787.38|18667.38|18787.38|18667.38|18783.54|18663.54|10
1641342650000|2022-01-05 00:30:50|18787.46|18667.46|18787.13|18667.13|18788.22|18668.22|18787.13|18667.13|10
1641342660000|2022-01-05 00:31:00|18786.41|18666.41|18787.07|18667.07|18787.08|18667.08|18786.31|18666.31|10
1641342670000|2022-01-05 00:31:10|18787.39|18667.39|18790.08|18670.08|18790.86|18670.86|18787.39|18667.39|10
1641342680000|2022-01-05 00:31:20|18790.58|18670.58|18792.48|18672.48|18792.48|18672.48|18790.09|18670.09|10
1641342690000|2022-01-05 00:31:30|18793.19|18673.19|18798.27|18678.27|18798.27|18678.27|18793.19|18673.19|10
1641342700000|2022-01-05 00:31:40|18798.69|18678.69|18802.5|18682.5|18802.5|18682.5|18798.69|18678.69|10
1641342710000|2022-01-05 00:31:50|18803.57|18683.57|18805.39|18685.39|18805.39|18685.39|18803.42|18683.42|10
1641342720000|2022-01-05 00:32:00|18805.82|18685.82|18806.71|18686.71|18806.88|18686.88|18805.82|18685.82|10
1641342730000|2022-01-05 00:32:10|18806.88|18686.88|18807.57|18687.57|18807.76|18687.76|18806.88|18686.88|10
1641342740000|2022-01-05 00:32:20|18807.84|18687.84|18810.12|18690.12|18810.43|18690.43|18807.84|18687.84|10
1641342750000|2022-01-05 00:32:30|18812.1|18692.1|18821.39|18701.39|18821.39|18701.39|18812.1|18692.1|9
1641342760000|2022-01-05 00:32:40|18822.13|18702.13|18828.06|18708.06|18828.06|18708.06|18822.13|18702.13|10
1641342770000|2022-01-05 00:32:50|18828.16|18708.16|18829.42|18709.42|18830.84|18710.84|18828.16|18708.16|9
1641342780000|2022-01-05 00:33:00|18828.69|18708.69|18828.69|18708.69|18828.86|18708.86|18828.34|18708.34|10
1641342790000|2022-01-05 00:33:10|18829.16|18709.16|18827.72|18707.72|18829.21|18709.21|18827.53|18707.53|10
1641342800000|2022-01-05 00:33:20|18827.64|18707.64|18829.81|18709.81|18831.79|18711.79|18827.64|18707.64|10
1641342810000|2022-01-05 00:33:30|18830.55|18710.55|18824.64|18704.64|18830.55|18710.55|18824.64|18704.64|10
1641342820000|2022-01-05 00:33:40|18824.57|18704.57|18824.47|18704.47|18824.66|18704.66|18824.33|18704.33|10
1641342830000|2022-01-05 00:33:50|18825.05|18705.05|18826.44|18706.44|18827.01|18707.01|18825.05|18705.05|9
1641342840000|2022-01-05 00:34:00|18826.49|18706.49|18825.42|18705.42|18826.49|18706.49|18825.42|18705.42|10
1641342850000|2022-01-05 00:34:10|18825.27|18705.27|18824.71|18704.71|18825.29|18705.29|18824.69|18704.69|9
1641342860000|2022-01-05 00:34:20|18824.01|18704.01|18823.7|18703.7|18824.4|18704.4|18823.7|18703.7|9
1641342870000|2022-01-05 00:34:30|18823.84|18703.84|18824.64|18704.64|18824.74|18704.74|18823.64|18703.64|10
1641342880000|2022-01-05 00:34:40|18825.12|18705.12|18825.36|18705.36|18825.64|18705.64|18825.12|18705.12|10
1641342890000|2022-01-05 00:34:50|18825.69|18705.69|18827.43|18707.43|18827.75|18707.75|18825.14|18705.14|9
1641342900000|2022-01-05 00:35:00|18827.19|18707.19|18826.06|18706.06|18827.19|18707.19|18825.93|18705.93|10
1641342910000|2022-01-05 00:35:10|18826.12|18706.12|18832.37|18712.37|18832.37|18712.37|18826.12|18706.12|10
1641342920000|2022-01-05 00:35:20|18832.65|18712.65|18837.75|18717.75|18837.75|18717.75|18832.65|18712.65|10
1641342930000|2022-01-05 00:35:30|18837.91|18717.91|18841.71|18721.71|18841.71|18721.71|18837.91|18717.91|10
1641342940000|2022-01-05 00:35:40|18841.63|18721.63|18839.57|18719.57|18841.63|18721.63|18839.57|18719.57|9
1641342950000|2022-01-05 00:35:50|18839.8|18719.8|18843.19|18723.19|18843.19|18723.19|18839.8|18719.8|10
1641342960000|2022-01-05 00:36:00|18843.26|18723.26|18844.43|18724.43|18844.73|18724.73|18843.26|18723.26|8
1641342970000|2022-01-05 00:36:10|18844.26|18724.26|18847.96|18727.96|18848.31|18728.31|18844.26|18724.26|10
1641342980000|2022-01-05 00:36:20|18847.8|18727.8|18846.4|18726.4|18848.39|18728.39|18846.4|18726.4|10
1641342990000|2022-01-05 00:36:30|18846.56|18726.56|18843.04|18723.04|18847.2|18727.2|18843.04|18723.04|10
1641343000000|2022-01-05 00:36:40|18842.39|18722.39|18841.21|18721.21|18842.39|18722.39|18840.42|18720.42|10
1641343010000|2022-01-05 00:36:50|18840.91|18720.91|18839.17|18719.17|18840.91|18720.91|18839.17|18719.17|10
1641343020000|2022-01-05 00:37:00|18839.01|18719.01|18838.14|18718.14|18839.01|18719.01|18838.14|18718.14|10
1641343030000|2022-01-05 00:37:10|18838.15|18718.15|18838.16|18718.16|18838.42|18718.42|18837.95|18717.95|10
1641343040000|2022-01-05 00:37:20|18838.53|18718.53|18839.96|18719.96|18839.96|18719.96|18838.13|18718.13|10
1641343050000|2022-01-05 00:37:30|18839.99|18719.99|18840.98|18720.98|18841.27|18721.27|18839.99|18719.99|10
1641343060000|2022-01-05 00:37:40|18840.87|18720.87|18842|18722|18842.65|18722.65|18840.87|18720.87|10
1641343070000|2022-01-05 00:37:50|18841.56|18721.56|18843.75|18723.75|18843.75|18723.75|18841.34|18721.34|10
1641343080000|2022-01-05 00:38:00|18844.05|18724.05|18844.45|18724.45|18844.75|18724.75|18843.71|18723.71|10
1641343090000|2022-01-05 00:38:10|18844.16|18724.16|18845.11|18725.11|18845.11|18725.11|18844.13|18724.13|10
1641343100000|2022-01-05 00:38:20|18845.04|18725.04|18846.64|18726.64|18846.64|18726.64|18845.01|18725.01|8
1641343110000|2022-01-05 00:38:30|18846.33|18726.33|18846.71|18726.71|18846.71|18726.71|18845.94|18725.94|9
1641343120000|2022-01-05 00:38:40|18846.99|18726.99|18849.47|18729.47|18849.47|18729.47|18846.99|18726.99|10
1641343130000|2022-01-05 00:38:50|18849.64|18729.64|18848.79|18728.79|18849.79|18729.79|18848.58|18728.58|10
1641343140000|2022-01-05 00:39:00|18848.88|18728.88|18848.14|18728.14|18848.89|18728.89|18847.77|18727.77|10
1641343150000|2022-01-05 00:39:10|18848.03|18728.03|18850.5|18730.5|18850.5|18730.5|18848.03|18728.03|10
1641343160000|2022-01-05 00:39:20|18850.82|18730.82|18853.36|18733.36|18853.36|18733.36|18850.82|18730.82|10
1641343170000|2022-01-05 00:39:30|18853.27|18733.27|18853.15|18733.15|18854.07|18734.07|18853.15|18733.15|10
1641343180000|2022-01-05 00:39:40|18852.8|18732.8|18852.49|18732.49|18852.8|18732.8|18852.12|18732.12|10
1641343190000|2022-01-05 00:39:50|18852.72|18732.72|18851.69|18731.69|18852.83|18732.83|18851.69|18731.69|10
1641343200000|2022-01-05 00:40:00|18851.65|18731.65|18853.91|18733.91|18854.27|18734.27|18851.65|18731.65|10
1641343210000|2022-01-05 00:40:10|18853.99|18733.99|18855.77|18735.77|18856.76|18736.76|18853.99|18733.99|10
1641343220000|2022-01-05 00:40:20|18855.34|18735.34|18854.79|18734.79|18855.69|18735.69|18854.79|18734.79|10
1641343230000|2022-01-05 00:40:30|18854.72|18734.72|18851.6|18731.6|18854.72|18734.72|18851.6|18731.6|10
1641343240000|2022-01-05 00:40:40|18851.54|18731.54|18849.5|18729.5|18851.64|18731.64|18849.5|18729.5|10
1641343250000|2022-01-05 00:40:50|18849.58|18729.58|18849.16|18729.16|18849.58|18729.58|18848.53|18728.53|10
1641343260000|2022-01-05 00:41:00|18849.45|18729.45|18849.7|18729.7|18850.38|18730.38|18849.33|18729.33|10
1641343270000|2022-01-05 00:41:10|18849.88|18729.88|18849.81|18729.81|18850.88|18730.88|18849.81|18729.81|9
1641343280000|2022-01-05 00:41:20|18849.69|18729.69|18849.3|18729.3|18850.61|18730.61|18849.3|18729.3|10
1641343290000|2022-01-05 00:41:30|18848.8|18728.8|18847.2|18727.2|18848.8|18728.8|18846.73|18726.73|10
1641343300000|2022-01-05 00:41:40|18847.06|18727.06|18845.49|18725.49|18847.06|18727.06|18845.07|18725.07|10
1641343310000|2022-01-05 00:41:50|18845.12|18725.12|18843.92|18723.92|18845.17|18725.17|18843.92|18723.92|8
1641343320000|2022-01-05 00:42:00|18844.13|18724.13|18844.3|18724.3|18844.53|18724.53|18843.93|18723.93|9
1641343330000|2022-01-05 00:42:10|18843.86|18723.86|18843.76|18723.76|18843.89|18723.89|18843.66|18723.66|10
1641343340000|2022-01-05 00:42:20|18843.8|18723.8|18841.71|18721.71|18844.05|18724.05|18841.71|18721.71|9
1641343350000|2022-01-05 00:42:30|18841.66|18721.66|18843.23|18723.23|18843.23|18723.23|18841.66|18721.66|9
1641343360000|2022-01-05 00:42:40|18843.47|18723.47|18843.04|18723.04|18843.66|18723.66|18843.04|18723.04|10
1641343370000|2022-01-05 00:42:50|18843.24|18723.24|18842.45|18722.45|18843.41|18723.41|18842.45|18722.45|9
1641343380000|2022-01-05 00:43:00|18842.87|18722.87|18843.5|18723.5|18843.55|18723.55|18842.83|18722.83|10
1641343390000|2022-01-05 00:43:10|18843.51|18723.51|18842.8|18722.8|18843.83|18723.83|18842.73|18722.73|9
1641343400000|2022-01-05 00:43:20|18842.82|18722.82|18843.85|18723.85|18843.85|18723.85|18842.71|18722.71|10
1641343410000|2022-01-05 00:43:30|18843.77|18723.77|18843.75|18723.75|18844.45|18724.45|18843.75|18723.75|10
1641343420000|2022-01-05 00:43:40|18843.83|18723.83|18844.33|18724.33|18844.41|18724.41|18843.83|18723.83|9
1641343430000|2022-01-05 00:43:50|18844.1|18724.1|18844.83|18724.83|18844.83|18724.83|18844.01|18724.01|10
1641343440000|2022-01-05 00:44:00|18844.91|18724.91|18844.36|18724.36|18844.91|18724.91|18844.22|18724.22|10
1641343450000|2022-01-05 00:44:10|18844.51|18724.51|18845.12|18725.12|18845.12|18725.12|18844.43|18724.43|10
1641343460000|2022-01-05 00:44:20|18844.87|18724.87|18845.28|18725.28|18845.3|18725.3|18844.8|18724.8|10
1641343470000|2022-01-05 00:44:30|18845.39|18725.39|18846.11|18726.11|18846.38|18726.38|18845.39|18725.39|9
1641343480000|2022-01-05 00:44:40|18846.38|18726.38|18846.91|18726.91|18847.03|18727.03|18846.31|18726.31|10
1641343490000|2022-01-05 00:44:50|18846.86|18726.86|18843.86|18723.86|18846.86|18726.86|18843.86|18723.86|9
1641343500000|2022-01-05 00:45:00|18844.3|18724.3|18843.85|18723.85|18844.3|18724.3|18843.36|18723.36|9
1641343510000|2022-01-05 00:45:10|18844.01|18724.01|18843.92|18723.92|18844.2|18724.2|18843.83|18723.83|10
1641343520000|2022-01-05 00:45:20|18844.06|18724.06|18848.39|18728.39|18848.39|18728.39|18844.06|18724.06|10
1641343530000|2022-01-05 00:45:30|18848.54|18728.54|18851.75|18731.75|18851.75|18731.75|18848.54|18728.54|10
1641343540000|2022-01-05 00:45:40|18851.67|18731.67|18852.36|18732.36|18852.36|18732.36|18851.64|18731.64|10
1641343550000|2022-01-05 00:45:50|18852.13|18732.13|18852.06|18732.06|18852.37|18732.37|18851.65|18731.65|10
1641343560000|2022-01-05 00:46:00|18851.96|18731.96|18851.91|18731.91|18852.03|18732.03|18851.49|18731.49|10
1641343570000|2022-01-05 00:46:10|18852.2|18732.2|18855.17|18735.17|18855.17|18735.17|18852.2|18732.2|10
1641343580000|2022-01-05 00:46:20|18855.37|18735.37|18858.46|18738.46|18858.46|18738.46|18855.37|18735.37|10
1641343590000|2022-01-05 00:46:30|18858.49|18738.49|18861.15|18741.15|18861.15|18741.15|18858.49|18738.49|10
1641343600000|2022-01-05 00:46:40|18861.16|18741.16|18861.27|18741.27|18861.49|18741.49|18860.88|18740.88|10
1641343610000|2022-01-05 00:46:50|18861.09|18741.09|18861.72|18741.72|18862.46|18742.46|18860.76|18740.76|9
1641343620000|2022-01-05 00:47:00|18862|18742|18862.67|18742.67|18862.86|18742.86|18861.92|18741.92|10
1641343630000|2022-01-05 00:47:10|18862.9|18742.9|18861.72|18741.72|18862.9|18742.9|18861.72|18741.72|9
1641343640000|2022-01-05 00:47:20|18861.56|18741.56|18861.27|18741.27|18861.84|18741.84|18861.27|18741.27|10
1641343650000|2022-01-05 00:47:30|18861.46|18741.46|18863.31|18743.31|18863.47|18743.47|18861.46|18741.46|10
1641343660000|2022-01-05 00:47:40|18863.41|18743.41|18862.48|18742.48|18863.41|18743.41|18862.48|18742.48|10
1641343670000|2022-01-05 00:47:50|18862.6|18742.6|18860.57|18740.57|18862.87|18742.87|18860.57|18740.57|10
1641343680000|2022-01-05 00:48:00|18860.36|18740.36|18858.84|18738.84|18860.36|18740.36|18858.84|18738.84|9
1641343690000|2022-01-05 00:48:10|18858.5|18738.5|18857.03|18737.03|18858.5|18738.5|18856.76|18736.76|10
1641343700000|2022-01-05 00:48:20|18857.01|18737.01|18856.36|18736.36|18857.32|18737.32|18856.28|18736.28|9
1641343710000|2022-01-05 00:48:30|18856.28|18736.28|18855|18735|18856.28|18736.28|18854.83|18734.83|9
1641343720000|2022-01-05 00:48:40|18854.79|18734.79|18852.81|18732.81|18854.79|18734.79|18852.57|18732.57|10
1641343730000|2022-01-05 00:48:50|18853|18733|18853|18733|18853.06|18733.06|18852.66|18732.66|10
1641343740000|2022-01-05 00:49:00|18853.19|18733.19|18852.94|18732.94|18853.49|18733.49|18852.69|18732.69|7
1641343750000|2022-01-05 00:49:10|18853.42|18733.42|18852.79|18732.79|18853.49|18733.49|18852.79|18732.79|10
1641343760000|2022-01-05 00:49:20|18852.94|18732.94|18852.09|18732.09|18852.94|18732.94|18852.09|18732.09|9
1641343770000|2022-01-05 00:49:30|18852.17|18732.17|18854.92|18734.92|18854.92|18734.92|18852.17|18732.17|10
1641343780000|2022-01-05 00:49:40|18854.98|18734.98|18855.24|18735.24|18855.34|18735.34|18854.89|18734.89|9
1641343790000|2022-01-05 00:49:50|18854.8|18734.8|18854.53|18734.53|18854.94|18734.94|18854.12|18734.12|10
1641343800000|2022-01-05 00:50:00|18854.52|18734.52|18854.71|18734.71|18855.12|18735.12|18854.35|18734.35|9
1641343810000|2022-01-05 00:50:10|18854.96|18734.96|18855.55|18735.55|18855.93|18735.93|18854.45|18734.45|10
1641343820000|2022-01-05 00:50:20|18855.76|18735.76|18856.18|18736.18|18856.18|18736.18|18855.76|18735.76|10
1641343830000|2022-01-05 00:50:30|18855.93|18735.93|18853.71|18733.71|18856.07|18736.07|18853.71|18733.71|9
1641343840000|2022-01-05 00:50:40|18853.92|18733.92|18853.82|18733.82|18853.95|18733.95|18853.11|18733.11|9
1641343850000|2022-01-05 00:50:50|18853.26|18733.26|18853.68|18733.68|18853.73|18733.73|18853.14|18733.14|10
1641343860000|2022-01-05 00:51:00|18853.5|18733.5|18856.06|18736.06|18856.06|18736.06|18853.5|18733.5|10
1641343870000|2022-01-05 00:51:10|18856.08|18736.08|18856.38|18736.38|18856.79|18736.79|18856.02|18736.02|10
1641343880000|2022-01-05 00:51:20|18856.41|18736.41|18854.84|18734.84|18856.53|18736.53|18854.83|18734.83|10
1641343890000|2022-01-05 00:51:30|18854.75|18734.75|18853.53|18733.53|18854.75|18734.75|18853.53|18733.53|10
1641343900000|2022-01-05 00:51:40|18853.31|18733.31|18853.34|18733.34|18853.49|18733.49|18853.07|18733.07|10
1641343910000|2022-01-05 00:51:50|18853.5|18733.5|18853.34|18733.34|18853.5|18733.5|18853.12|18733.12|8
1641343920000|2022-01-05 00:52:00|18853.4|18733.4|18853.74|18733.74|18853.79|18733.79|18853.27|18733.27|10
1641343930000|2022-01-05 00:52:10|18853.89|18733.89|18853.65|18733.65|18854.26|18734.26|18853.65|18733.65|10
1641343940000|2022-01-05 00:52:20|18854|18734|18853.37|18733.37|18854.31|18734.31|18853.37|18733.37|8
1641343950000|2022-01-05 00:52:30|18853.12|18733.12|18850.45|18730.45|18853.12|18733.12|18850.45|18730.45|10
1641343960000|2022-01-05 00:52:40|18850.52|18730.52|18848.03|18728.03|18850.52|18730.52|18848.03|18728.03|10
1641343970000|2022-01-05 00:52:50|18848.24|18728.24|18846.89|18726.89|18848.47|18728.47|18846.89|18726.89|10
1641343980000|2022-01-05 00:53:00|18846.87|18726.87|18846.7|18726.7|18846.87|18726.87|18846.36|18726.36|10
1641343990000|2022-01-05 00:53:10|18846.89|18726.89|18847.31|18727.31|18847.41|18727.41|18846.62|18726.62|10
1641344000000|2022-01-05 00:53:20|18847.59|18727.59|18849.07|18729.07|18849.24|18729.24|18847.59|18727.59|9
1641344010000|2022-01-05 00:53:30|18849.22|18729.22|18849.43|18729.43|18849.66|18729.66|18849.21|18729.21|10
1641344020000|2022-01-05 00:53:40|18850.7|18730.7|18851.35|18731.35|18851.35|18731.35|18849.91|18729.91|10
1641344030000|2022-01-05 00:53:50|18850.38|18730.38|18850.83|18730.83|18850.83|18730.83|18850.15|18730.15|10
1641344040000|2022-01-05 00:54:00|18851.3|18731.3|18855.11|18735.11|18855.11|18735.11|18850.74|18730.74|10
1641344050000|2022-01-05 00:54:10|18855.81|18735.81|18856.97|18736.97|18857.33|18737.33|18855.38|18735.38|10
1641344060000|2022-01-05 00:54:20|18857.04|18737.04|18858.78|18738.78|18858.78|18738.78|18857.04|18737.04|10
1641344070000|2022-01-05 00:54:30|18858.89|18738.89|18860.09|18740.09|18860.34|18740.34|18858.89|18738.89|10
1641344080000|2022-01-05 00:54:40|18860.03|18740.03|18861.15|18741.15|18861.25|18741.25|18860.03|18740.03|9
1641344090000|2022-01-05 00:54:50|18860.98|18740.98|18861.73|18741.73|18861.73|18741.73|18860.82|18740.82|9
1641344100000|2022-01-05 00:55:00|18861.54|18741.54|18862.88|18742.88|18862.88|18742.88|18861.54|18741.54|10
1641344110000|2022-01-05 00:55:10|18862.74|18742.74|18864.68|18744.68|18864.68|18744.68|18862.74|18742.74|10
1641344120000|2022-01-05 00:55:20|18864.07|18744.07|18866.62|18746.62|18866.62|18746.62|18863.84|18743.84|9
1641344130000|2022-01-05 00:55:30|18866.99|18746.99|18868.33|18748.33|18868.38|18748.38|18866.99|18746.99|8
1641344140000|2022-01-05 00:55:40|18868.18|18748.18|18869.48|18749.48|18869.48|18749.48|18868.18|18748.18|10
1641344150000|2022-01-05 00:55:50|18870.24|18750.24|18872.23|18752.23|18872.23|18752.23|18870.13|18750.13|9
1641344160000|2022-01-05 00:56:00|18872.28|18752.28|18878.69|18758.69|18878.69|18758.69|18871.98|18751.98|10
1641344170000|2022-01-05 00:56:10|18879.85|18759.85|18885.53|18765.53|18885.73|18765.73|18879.85|18759.85|10
1641344180000|2022-01-05 00:56:20|18886.06|18766.06|18888.17|18768.17|18888.33|18768.33|18886.06|18766.06|10
1641344190000|2022-01-05 00:56:30|18890.93|18770.93|18890.91|18770.91|18891.22|18771.22|18890.38|18770.38|10
1641344200000|2022-01-05 00:56:40|18891.17|18771.17|18892.7|18772.7|18892.7|18772.7|18891.17|18771.17|10
1641344210000|2022-01-05 00:56:50|18892.97|18772.97|18891.32|18771.32|18893.29|18773.29|18891.32|18771.32|9
1641344220000|2022-01-05 00:57:00|18891.88|18771.88|18890.19|18770.19|18891.88|18771.88|18890.19|18770.19|10
1641344230000|2022-01-05 00:57:10|18890.54|18770.54|18889.96|18769.96|18890.82|18770.82|18889.96|18769.96|10
1641344240000|2022-01-05 00:57:20|18890.7|18770.7|18887.8|18767.8|18890.7|18770.7|18887.8|18767.8|10
1641344250000|2022-01-05 00:57:30|18887.17|18767.17|18885.18|18765.18|18887.17|18767.17|18885.11|18765.11|10
1641344260000|2022-01-05 00:57:40|18885.19|18765.19|18885.53|18765.53|18885.53|18765.53|18885.02|18765.02|10
1641344270000|2022-01-05 00:57:50|18885.19|18765.19|18884.73|18764.73|18885.49|18765.49|18884.73|18764.73|10
1641344280000|2022-01-05 00:58:00|18884.2|18764.2|18885.48|18765.48|18885.48|18765.48|18884.15|18764.15|9
1641344290000|2022-01-05 00:58:10|18885.5|18765.5|18886.68|18766.68|18886.68|18766.68|18885.35|18765.35|9
1641344300000|2022-01-05 00:58:20|18887.68|18767.68|18888.71|18768.71|18888.78|18768.78|18887.68|18767.68|10
1641344310000|2022-01-05 00:58:30|18889.09|18769.09|18891.8|18771.8|18891.8|18771.8|18889.09|18769.09|10
1641344320000|2022-01-05 00:58:40|18892.54|18772.54|18896.44|18776.44|18896.44|18776.44|18892.54|18772.54|9
1641344330000|2022-01-05 00:58:50|18896.82|18776.82|18895.03|18775.03|18896.82|18776.82|18894.92|18774.92|10
1641344340000|2022-01-05 00:59:00|18894.99|18774.99|18896.44|18776.44|18896.67|18776.67|18894.99|18774.99|10
1641344350000|2022-01-05 00:59:10|18895.71|18775.71|18895.36|18775.36|18895.84|18775.84|18894.89|18774.89|10
1641344360000|2022-01-05 00:59:20|18895.15|18775.15|18894.31|18774.31|18895.55|18775.55|18894.31|18774.31|10
1641344370000|2022-01-05 00:59:30|18894.28|18774.28|18893.71|18773.71|18894.5|18774.5|18893.71|18773.71|10
1641344380000|2022-01-05 00:59:40|18893.78|18773.78|18892.83|18772.83|18893.78|18773.78|18892.83|18772.83|10
1641344390000|2022-01-05 00:59:50|18892.69|18772.69|18892.17|18772.17|18892.69|18772.69|18891.21|18771.21|10
1641344400000|2022-01-05 01:00:00|18892.46|18772.46|18892.35|18772.35|18892.53|18772.53|18891.86|18771.86|10
1641344410000|2022-01-05 01:00:10|18892.55|18772.55|18893.68|18773.68|18893.68|18773.68|18892.55|18772.55|10
1641344420000|2022-01-05 01:00:20|18894.02|18774.02|18893.29|18773.29|18894.07|18774.07|18893.29|18773.29|10
1641344430000|2022-01-05 01:00:30|18893.38|18773.38|18891.13|18771.13|18893.39|18773.39|18891.13|18771.13|10
1641344440000|2022-01-05 01:00:40|18891.3|18771.3|18889.51|18769.51|18891.39|18771.39|18889.51|18769.51|10
1641344450000|2022-01-05 01:00:50|18889.15|18769.15|18883.64|18763.64|18889.15|18769.15|18883.64|18763.64|10
1641344460000|2022-01-05 01:01:00|18882.6|18762.6|18875.79|18755.79|18882.71|18762.71|18875.79|18755.79|10
1641344470000|2022-01-05 01:01:10|18874.86|18754.86|18873.85|18753.85|18874.86|18754.86|18873.27|18753.27|10
1641344480000|2022-01-05 01:01:20|18873.07|18753.07|18876.78|18756.78|18876.78|18756.78|18873.07|18753.07|10
1641344490000|2022-01-05 01:01:30|18877.47|18757.47|18878.52|18758.52|18878.52|18758.52|18877.21|18757.21|10
1641344500000|2022-01-05 01:01:40|18878.08|18758.08|18877.79|18757.79|18878.08|18758.08|18877.12|18757.12|10
1641344510000|2022-01-05 01:01:50|18877.64|18757.64|18876.51|18756.51|18877.64|18757.64|18876.28|18756.28|10
1641344520000|2022-01-05 01:02:00|18876.67|18756.67|18875.73|18755.73|18876.98|18756.98|18875.73|18755.73|10
1641344530000|2022-01-05 01:02:10|18876.1|18756.1|18877.35|18757.35|18877.35|18757.35|18876.1|18756.1|10
1641344540000|2022-01-05 01:02:20|18877.42|18757.42|18881.49|18761.49|18881.49|18761.49|18877.33|18757.33|10
1641344550000|2022-01-05 01:02:30|18882.39|18762.39|18885.88|18765.88|18886.04|18766.04|18882.39|18762.39|10
1641344560000|2022-01-05 01:02:40|18885.96|18765.96|18886.66|18766.66|18887.17|18767.17|18885.62|18765.62|10
1641344570000|2022-01-05 01:02:50|18887.07|18767.07|18886.98|18766.98|18888|18768|18886.61|18766.61|10
1641344580000|2022-01-05 01:03:00|18887.08|18767.08|18885.32|18765.32|18887.08|18767.08|18885.32|18765.32|8
1641344590000|2022-01-05 01:03:10|18885.1|18765.1|18883.84|18763.84|18885.19|18765.19|18883.84|18763.84|10
1641344600000|2022-01-05 01:03:20|18883.85|18763.85|18884.05|18764.05|18884.48|18764.48|18883.72|18763.72|10
1641344610000|2022-01-05 01:03:30|18884.08|18764.08|18884.39|18764.39|18884.39|18764.39|18883.76|18763.76|10
1641344620000|2022-01-05 01:03:40|18884.26|18764.26|18884.94|18764.94|18885.22|18765.22|18884.26|18764.26|9
1641344630000|2022-01-05 01:03:50|18884.13|18764.13|18882.13|18762.13|18884.13|18764.13|18882.13|18762.13|10
1641344640000|2022-01-05 01:04:00|18882.21|18762.21|18881.5|18761.5|18882.21|18762.21|18881.17|18761.17|8
1641344650000|2022-01-05 01:04:10|18880.35|18760.35|18878.86|18758.86|18880.35|18760.35|18878.86|18758.86|10
1641344660000|2022-01-05 01:04:20|18879.4|18759.4|18879.5|18759.5|18879.72|18759.72|18878.82|18758.82|10
1641344670000|2022-01-05 01:04:30|18880.03|18760.03|18886.13|18766.13|18886.13|18766.13|18879.89|18759.89|10
1641344680000|2022-01-05 01:04:40|18886.56|18766.56|18890.6|18770.6|18890.6|18770.6|18886.56|18766.56|8
1641344690000|2022-01-05 01:04:50|18890.61|18770.61|18889.09|18769.09|18890.85|18770.85|18888.94|18768.94|10
1641344700000|2022-01-05 01:05:00|18888.92|18768.92|18888.72|18768.72|18889.1|18769.1|18888.49|18768.49|10
1641344710000|2022-01-05 01:05:10|18888.6|18768.6|18888.68|18768.68|18889.26|18769.26|18888.05|18768.05|10
1641344720000|2022-01-05 01:05:20|18887.43|18767.43|18883.13|18763.13|18887.43|18767.43|18883.13|18763.13|9
1641344730000|2022-01-05 01:05:30|18883.41|18763.41|18880.8|18760.8|18883.41|18763.41|18880.8|18760.8|10
1641344740000|2022-01-05 01:05:40|18880.94|18760.94|18881.75|18761.75|18882.35|18762.35|18880.94|18760.94|9
1641344750000|2022-01-05 01:05:50|18881.81|18761.81|18882.75|18762.75|18882.75|18762.75|18881.3|18761.3|10
1641344760000|2022-01-05 01:06:00|18882.9|18762.9|18885.58|18765.58|18885.58|18765.58|18882.67|18762.67|10
1641344770000|2022-01-05 01:06:10|18885.66|18765.66|18886.32|18766.32|18886.75|18766.75|18885.66|18765.66|10
1641344780000|2022-01-05 01:06:20|18886.4|18766.4|18886.73|18766.73|18887.05|18767.05|18886.16|18766.16|9
1641344790000|2022-01-05 01:06:30|18886.64|18766.64|18887.48|18767.48|18887.86|18767.86|18885.97|18765.97|10
1641344800000|2022-01-05 01:06:40|18887.44|18767.44|18888.32|18768.32|18888.44|18768.44|18887.44|18767.44|10
1641344810000|2022-01-05 01:06:50|18888.23|18768.23|18888.24|18768.24|18888.42|18768.42|18888.11|18768.11|9
1641344820000|2022-01-05 01:07:00|18888.44|18768.44|18889.38|18769.38|18889.38|18769.38|18888.38|18768.38|9
1641344830000|2022-01-05 01:07:10|18889.64|18769.64|18890.46|18770.46|18890.81|18770.81|18889.64|18769.64|9
1641344840000|2022-01-05 01:07:20|18890.06|18770.06|18889.71|18769.71|18890.06|18770.06|18888.81|18768.81|10
1641344850000|2022-01-05 01:07:30|18889.79|18769.79|18889.87|18769.87|18890.53|18770.53|18889.74|18769.74|9
1641344860000|2022-01-05 01:07:40|18889.99|18769.99|18891.34|18771.34|18891.34|18771.34|18889.12|18769.12|10
1641344870000|2022-01-05 01:07:50|18891.11|18771.11|18894.42|18774.42|18894.42|18774.42|18891.11|18771.11|10
1641344880000|2022-01-05 01:08:00|18894.05|18774.05|18894.99|18774.99|18894.99|18774.99|18894.05|18774.05|9
1641344890000|2022-01-05 01:08:10|18895.3|18775.3|18896.22|18776.22|18896.23|18776.23|18895.09|18775.09|9
1641344900000|2022-01-05 01:08:20|18896.52|18776.52|18896.52|18776.52|18896.95|18776.95|18896.27|18776.27|10
1641344910000|2022-01-05 01:08:30|18896.86|18776.86|18899.11|18779.11|18899.11|18779.11|18896.23|18776.23|10
1641344920000|2022-01-05 01:08:40|18899.69|18779.69|18898.7|18778.7|18899.83|18779.83|18898.42|18778.42|10
1641344930000|2022-01-05 01:08:50|18898.66|18778.66|18898.24|18778.24|18898.66|18778.66|18898.22|18778.22|10
1641344940000|2022-01-05 01:09:00|18897.48|18777.48|18893.97|18773.97|18897.68|18777.68|18893.97|18773.97|10
1641344950000|2022-01-05 01:09:10|18893.87|18773.87|18887.15|18767.15|18893.87|18773.87|18887.15|18767.15|10
1641344960000|2022-01-05 01:09:20|18886.81|18766.81|18885.55|18765.55|18886.81|18766.81|18885.55|18765.55|10
1641344970000|2022-01-05 01:09:30|18885.4|18765.4|18885.7|18765.7|18885.7|18765.7|18884.97|18764.97|10
1641344980000|2022-01-05 01:09:40|18885.81|18765.81|18886.3|18766.3|18886.55|18766.55|18885.81|18765.81|9
1641344990000|2022-01-05 01:09:50|18886.22|18766.22|18884.32|18764.32|18886.22|18766.22|18884.32|18764.32|10
1641345000000|2022-01-05 01:10:00|18884.38|18764.38|18883.6|18763.6|18884.38|18764.38|18883.6|18763.6|10
1641345010000|2022-01-05 01:10:10|18883.72|18763.72|18880.44|18760.44|18883.72|18763.72|18880.44|18760.44|10
1641345020000|2022-01-05 01:10:20|18880.4|18760.4|18875.13|18755.13|18880.4|18760.4|18875.13|18755.13|10
1641345030000|2022-01-05 01:10:30|18875.27|18755.27|18869.75|18749.75|18875.27|18755.27|18869.75|18749.75|10
1641345040000|2022-01-05 01:10:40|18869.81|18749.81|18872.08|18752.08|18872.08|18752.08|18869.54|18749.54|10
1641345050000|2022-01-05 01:10:50|18871.66|18751.66|18872.28|18752.28|18872.29|18752.29|18871.55|18751.55|10
1641345060000|2022-01-05 01:11:00|18872.18|18752.18|18872.99|18752.99|18872.99|18752.99|18872.18|18752.18|10
1641345070000|2022-01-05 01:11:10|18872.95|18752.95|18873.95|18753.95|18873.95|18753.95|18872.95|18752.95|10
1641345080000|2022-01-05 01:11:20|18873.76|18753.76|18874.35|18754.35|18874.49|18754.49|18873.62|18753.62|10
1641345090000|2022-01-05 01:11:30|18874.26|18754.26|18872.88|18752.88|18874.26|18754.26|18872.72|18752.72|9
1641345100000|2022-01-05 01:11:40|18872.46|18752.46|18873.03|18753.03|18873.1|18753.1|18872.31|18752.31|10
1641345110000|2022-01-05 01:11:50|18872.84|18752.84|18872.21|18752.21|18873.06|18753.06|18872.15|18752.15|10
1641345120000|2022-01-05 01:12:00|18872.29|18752.29|18870.26|18750.26|18872.29|18752.29|18870.26|18750.26|10
1641345130000|2022-01-05 01:12:10|18870.21|18750.21|18870.33|18750.33|18870.69|18750.69|18870.11|18750.11|10
1641345140000|2022-01-05 01:12:20|18870.15|18750.15|18871.84|18751.84|18871.84|18751.84|18870.15|18750.15|10
1641345150000|2022-01-05 01:12:30|18872.25|18752.25|18874.4|18754.4|18875.07|18755.07|18872.25|18752.25|10
1641345160000|2022-01-05 01:12:40|18874.25|18754.25|18872.54|18752.54|18874.25|18754.25|18872.28|18752.28|9
1641345170000|2022-01-05 01:12:50|18872.51|18752.51|18873.12|18753.12|18873.12|18753.12|18872.39|18752.39|8
1641345180000|2022-01-05 01:13:00|18873.49|18753.49|18875.69|18755.69|18876.01|18756.01|18873.49|18753.49|10
1641345190000|2022-01-05 01:13:10|18876.68|18756.68|18876.07|18756.07|18876.68|18756.68|18875.73|18755.73|9
1641345200000|2022-01-05 01:13:20|18876.05|18756.05|18877.71|18757.71|18877.71|18757.71|18875.78|18755.78|10
1641345210000|2022-01-05 01:13:30|18878.46|18758.46|18880.69|18760.69|18880.69|18760.69|18878.46|18758.46|10
1641345220000|2022-01-05 01:13:40|18880.86|18760.86|18885.43|18765.43|18885.43|18765.43|18880.86|18760.86|10
1641345230000|2022-01-05 01:13:50|18884.72|18764.72|18888.75|18768.75|18888.77|18768.77|18884.72|18764.72|10
1641345240000|2022-01-05 01:14:00|18888.83|18768.83|18889.68|18769.68|18889.68|18769.68|18888.47|18768.47|10
1641345250000|2022-01-05 01:14:10|18891.02|18771.02|18890.68|18770.68|18891.58|18771.58|18890.45|18770.45|8
1641345260000|2022-01-05 01:14:20|18890.78|18770.78|18891.49|18771.49|18892.43|18772.43|18890.78|18770.78|10
1641345270000|2022-01-05 01:14:30|18891.73|18771.73|18895.9|18775.9|18895.92|18775.92|18891.73|18771.73|10
1641345280000|2022-01-05 01:14:40|18896.17|18776.17|18897.95|18777.95|18897.95|18777.95|18896.17|18776.17|10
1641345290000|2022-01-05 01:14:50|18897.56|18777.56|18898.77|18778.77|18898.86|18778.86|18897.56|18777.56|10
1641345300000|2022-01-05 01:15:00|18898.74|18778.74|18899.39|18779.39|18899.84|18779.84|18898.61|18778.61|9
1641345310000|2022-01-05 01:15:10|18899.74|18779.74|18894.97|18774.97|18899.74|18779.74|18894.97|18774.97|10
1641345320000|2022-01-05 01:15:20|18894.13|18774.13|18890.95|18770.95|18894.13|18774.13|18890.95|18770.95|10
1641345330000|2022-01-05 01:15:30|18891.76|18771.76|18892.68|18772.68|18892.97|18772.97|18891.76|18771.76|10
1641345340000|2022-01-05 01:15:40|18892.52|18772.52|18895.11|18775.11|18895.11|18775.11|18892.52|18772.52|10
1641345350000|2022-01-05 01:15:50|18895.22|18775.22|18896.36|18776.36|18896.36|18776.36|18894.72|18774.72|10
1641345360000|2022-01-05 01:16:00|18896.31|18776.31|18897.39|18777.39|18897.39|18777.39|18896.31|18776.31|10
1641345370000|2022-01-05 01:16:10|18898.13|18778.13|18903.19|18783.19|18903.45|18783.45|18898.13|18778.13|9
1641345380000|2022-01-05 01:16:20|18903.42|18783.42|18904.78|18784.78|18904.78|18784.78|18903.24|18783.24|10
1641345390000|2022-01-05 01:16:30|18904.82|18784.82|18907.3|18787.3|18907.3|18787.3|18904.82|18784.82|10
1641345400000|2022-01-05 01:16:40|18907.5|18787.5|18908.69|18788.69|18909.25|18789.25|18907.5|18787.5|10
1641345410000|2022-01-05 01:16:50|18908.43|18788.43|18906.46|18786.46|18908.43|18788.43|18906.1|18786.1|10
1641345420000|2022-01-05 01:17:00|18906.28|18786.28|18904.03|18784.03|18906.28|18786.28|18904.03|18784.03|10
1641345430000|2022-01-05 01:17:10|18903.79|18783.79|18901.95|18781.95|18903.79|18783.79|18901.81|18781.81|10
1641345440000|2022-01-05 01:17:20|18901.59|18781.59|18900.61|18780.61|18901.89|18781.89|18900.61|18780.61|10
1641345450000|2022-01-05 01:17:30|18900.58|18780.58|18898.99|18778.99|18900.63|18780.63|18898.97|18778.97|9
1641345460000|2022-01-05 01:17:40|18898.5|18778.5|18897.43|18777.43|18898.5|18778.5|18896.88|18776.88|10
1641345470000|2022-01-05 01:17:50|18897.8|18777.8|18899.38|18779.38|18899.38|18779.38|18897.8|18777.8|10
1641345480000|2022-01-05 01:18:00|18899.97|18779.97|18900.77|18780.77|18900.77|18780.77|18899.17|18779.17|10
1641345490000|2022-01-05 01:18:10|18900.78|18780.78|18899.12|18779.12|18900.78|18780.78|18899.12|18779.12|10
1641345500000|2022-01-05 01:18:20|18899.26|18779.26|18898.51|18778.51|18899.26|18779.26|18898.51|18778.51|10
1641345510000|2022-01-05 01:18:30|18898.83|18778.83|18897.98|18777.98|18899.22|18779.22|18897.49|18777.49|10
1641345520000|2022-01-05 01:18:40|18897.91|18777.91|18898.6|18778.6|18898.62|18778.62|18897.82|18777.82|10
1641345530000|2022-01-05 01:18:50|18898.53|18778.53|18898.74|18778.74|18898.74|18778.74|18897.68|18777.68|9
1641345540000|2022-01-05 01:19:00|18899.45|18779.45|18899.65|18779.65|18900.29|18780.29|18899.45|18779.45|10
1641345550000|2022-01-05 01:19:10|18899.37|18779.37|18899.33|18779.33|18899.4|18779.4|18898.78|18778.78|10
1641345560000|2022-01-05 01:19:20|18899.38|18779.38|18900.66|18780.66|18900.66|18780.66|18899.38|18779.38|9
1641345570000|2022-01-05 01:19:30|18900.86|18780.86|18900.18|18780.18|18900.86|18780.86|18899.8|18779.8|10
1641345580000|2022-01-05 01:19:40|18900.21|18780.21|18899.68|18779.68|18901.06|18781.06|18899.19|18779.19|10
1641345590000|2022-01-05 01:19:50|18899.69|18779.69|18901.84|18781.84|18901.84|18781.84|18899.51|18779.51|10
1641345600000|2022-01-05 01:20:00|18902.04|18782.04|18903.48|18783.48|18903.48|18783.48|18902.04|18782.04|10
1641345610000|2022-01-05 01:20:10|18903.62|18783.62|18902.02|18782.02|18903.67|18783.67|18902.02|18782.02|10
1641345620000|2022-01-05 01:20:20|18901.84|18781.84|18899.99|18779.99|18901.84|18781.84|18899.99|18779.99|10
1641345630000|2022-01-05 01:20:30|18899.23|18779.23|18897.89|18777.89|18899.23|18779.23|18897.75|18777.75|10
1641345640000|2022-01-05 01:20:40|18897.82|18777.82|18898.42|18778.42|18898.42|18778.42|18897.33|18777.33|10
1641345650000|2022-01-05 01:20:50|18898|18778|18898|18778|18899|18779|18898|18778|10
1641345660000|2022-01-05 01:21:00|18898.17|18778.17|18896.84|18776.84|18898.62|18778.62|18896.82|18776.82|9
1641345670000|2022-01-05 01:21:10|18896.73|18776.73|18896.23|18776.23|18897.07|18777.07|18896.23|18776.23|10
1641345680000|2022-01-05 01:21:20|18894.71|18774.71|18894.63|18774.63|18894.71|18774.71|18894.24|18774.24|9
1641345690000|2022-01-05 01:21:30|18894.59|18774.59|18892.84|18772.84|18894.59|18774.59|18892.64|18772.64|10
1641345700000|2022-01-05 01:21:40|18892.43|18772.43|18891.75|18771.75|18892.43|18772.43|18891.57|18771.57|10
1641345710000|2022-01-05 01:21:50|18891.3|18771.3|18893.06|18773.06|18893.06|18773.06|18891.3|18771.3|10
1641345720000|2022-01-05 01:22:00|18893.12|18773.12|18894.51|18774.51|18894.51|18774.51|18892.89|18772.89|10
1641345730000|2022-01-05 01:22:10|18894.61|18774.61|18894.54|18774.54|18894.84|18774.84|18893.67|18773.67|9
1641345740000|2022-01-05 01:22:20|18894.26|18774.26|18892.4|18772.4|18894.26|18774.26|18892.05|18772.05|9
1641345750000|2022-01-05 01:22:30|18892.42|18772.42|18892.88|18772.88|18892.88|18772.88|18892.27|18772.27|10
1641345760000|2022-01-05 01:22:40|18892.91|18772.91|18893.35|18773.35|18893.35|18773.35|18892.34|18772.34|10
1641345770000|2022-01-05 01:22:50|18893.24|18773.24|18892.53|18772.53|18893.79|18773.79|18892.53|18772.53|10
1641345780000|2022-01-05 01:23:00|18892.27|18772.27|18891.8|18771.8|18892.33|18772.33|18891.57|18771.57|10
1641345790000|2022-01-05 01:23:10|18892.11|18772.11|18893.04|18773.04|18893.04|18773.04|18892.06|18772.06|10
1641345800000|2022-01-05 01:23:20|18892.94|18772.94|18892.46|18772.46|18893.14|18773.14|18892.41|18772.41|10
1641345810000|2022-01-05 01:23:30|18892.38|18772.38|18893.72|18773.72|18893.72|18773.72|18892.38|18772.38|10
1641345820000|2022-01-05 01:23:40|18892.69|18772.69|18894.1|18774.1|18894.1|18774.1|18892.69|18772.69|9
1641345830000|2022-01-05 01:23:50|18894.21|18774.21|18892.57|18772.57|18894.21|18774.21|18892.36|18772.36|9
1641345840000|2022-01-05 01:24:00|18892.71|18772.71|18891.05|18771.05|18892.71|18772.71|18891.05|18771.05|10
1641345850000|2022-01-05 01:24:10|18890.96|18770.96|18890.43|18770.43|18890.96|18770.96|18890|18770|10
1641345860000|2022-01-05 01:24:20|18890.21|18770.21|18890.57|18770.57|18890.59|18770.59|18890.21|18770.21|9
1641345870000|2022-01-05 01:24:30|18890.43|18770.43|18891.93|18771.93|18892.52|18772.52|18890.43|18770.43|10
1641345880000|2022-01-05 01:24:40|18892.03|18772.03|18892.67|18772.67|18892.76|18772.76|18890.98|18770.98|10
1641345890000|2022-01-05 01:24:50|18892.75|18772.75|18892.36|18772.36|18892.84|18772.84|18892.01|18772.01|9
1641345900000|2022-01-05 01:25:00|18892.11|18772.11|18890.05|18770.05|18893.04|18773.04|18890.05|18770.05|10
1641345910000|2022-01-05 01:25:10|18889.26|18769.26|18884.21|18764.21|18889.26|18769.26|18884.21|18764.21|10
1641345920000|2022-01-05 01:25:20|18884.41|18764.41|18879.63|18759.63|18884.41|18764.41|18879.63|18759.63|9
1641345930000|2022-01-05 01:25:30|18880|18760|18876.42|18756.42|18880|18760|18876.42|18756.42|10
1641345940000|2022-01-05 01:25:40|18875.72|18755.72|18869.45|18749.45|18875.72|18755.72|18869.45|18749.45|10
1641345950000|2022-01-05 01:25:50|18868.56|18748.56|18869.03|18749.03|18869.52|18749.52|18868.56|18748.56|10
1641345960000|2022-01-05 01:26:00|18869.13|18749.13|18867.11|18747.11|18869.13|18749.13|18867.11|18747.11|9
1641345970000|2022-01-05 01:26:10|18866.99|18746.99|18859.71|18739.71|18866.99|18746.99|18859.71|18739.71|10
1641345980000|2022-01-05 01:26:20|18859.82|18739.82|18859.59|18739.59|18859.82|18739.82|18859.23|18739.23|10
1641345990000|2022-01-05 01:26:30|18859.44|18739.44|18856.93|18736.93|18859.44|18739.44|18856.93|18736.93|10
1641346000000|2022-01-05 01:26:40|18856.08|18736.08|18852.97|18732.97|18856.08|18736.08|18852.97|18732.97|10
1641346010000|2022-01-05 01:26:50|18852.85|18732.85|18849.61|18729.61|18853.03|18733.03|18849.61|18729.61|9
1641346020000|2022-01-05 01:27:00|18849.53|18729.53|18846.96|18726.96|18849.53|18729.53|18846.83|18726.83|10
1641346030000|2022-01-05 01:27:10|18847.18|18727.18|18846.04|18726.04|18847.18|18727.18|18845.83|18725.83|9
1641346040000|2022-01-05 01:27:20|18846.33|18726.33|18844.78|18724.78|18846.62|18726.62|18844.78|18724.78|10
1641346050000|2022-01-05 01:27:30|18844.71|18724.71|18846.64|18726.64|18846.64|18726.64|18844.71|18724.71|10
1641346060000|2022-01-05 01:27:40|18846.78|18726.78|18847.84|18727.84|18847.84|18727.84|18846.48|18726.48|10
1641346070000|2022-01-05 01:27:50|18848.16|18728.16|18848.36|18728.36|18848.36|18728.36|18847.04|18727.04|10
1641346080000|2022-01-05 01:28:00|18848.61|18728.61|18851.24|18731.24|18851.24|18731.24|18848.61|18728.61|9
1641346090000|2022-01-05 01:28:10|18851.54|18731.54|18852.09|18732.09|18852.31|18732.31|18851.54|18731.54|10
1641346100000|2022-01-05 01:28:20|18851.83|18731.83|18853.08|18733.08|18853.08|18733.08|18851.83|18731.83|10
1641346110000|2022-01-05 01:28:30|18852.92|18732.92|18853.06|18733.06|18853.17|18733.17|18852.72|18732.72|10
1641346120000|2022-01-05 01:28:40|18852.89|18732.89|18851.7|18731.7|18852.89|18732.89|18851.7|18731.7|10
1641346130000|2022-01-05 01:28:50|18851.5|18731.5|18851.44|18731.44|18851.59|18731.59|18851.1|18731.1|9
1641346140000|2022-01-05 01:29:00|18851.2|18731.2|18850.87|18730.87|18851.2|18731.2|18850.43|18730.43|9
1641346150000|2022-01-05 01:29:10|18850.88|18730.88|18852.52|18732.52|18852.52|18732.52|18850.88|18730.88|9
1641346160000|2022-01-05 01:29:20|18853.08|18733.08|18853.06|18733.06|18853.31|18733.31|18852.72|18732.72|10
1641346170000|2022-01-05 01:29:30|18852.92|18732.92|18855.36|18735.36|18855.36|18735.36|18852.92|18732.92|9
1641346180000|2022-01-05 01:29:40|18855.18|18735.18|18855.21|18735.21|18855.21|18735.21|18854.52|18734.52|8
1641346190000|2022-01-05 01:29:50|18855.36|18735.36|18855.87|18735.87|18856.81|18736.81|18855.36|18735.36|10
1641346200000|2022-01-05 01:30:00|18856.42|18736.42|18855.65|18735.65|18856.56|18736.56|18855.2|18735.2|10
1641346210000|2022-01-05 01:30:10|18855.73|18735.73|18855.9|18735.9|18856.76|18736.76|18855.73|18735.73|10
1641346220000|2022-01-05 01:30:20|18856.09|18736.09|18857.29|18737.29|18857.31|18737.31|18855.94|18735.94|10
1641346230000|2022-01-05 01:30:30|18856.88|18736.88|18855.26|18735.26|18856.88|18736.88|18854.76|18734.76|10
1641346240000|2022-01-05 01:30:40|18855.06|18735.06|18856.99|18736.99|18856.99|18736.99|18854.62|18734.62|10
1641346250000|2022-01-05 01:30:50|18857.58|18737.58|18858.77|18738.77|18858.93|18738.93|18857.25|18737.25|10
1641346260000|2022-01-05 01:31:00|18859.35|18739.35|18861.12|18741.12|18861.12|18741.12|18859.35|18739.35|10
1641346270000|2022-01-05 01:31:10|18860.93|18740.93|18860.73|18740.73|18861.49|18741.49|18860.69|18740.69|10
1641346280000|2022-01-05 01:31:20|18859.44|18739.44|18860.08|18740.08|18860.08|18740.08|18858.69|18738.69|10
1641346290000|2022-01-05 01:31:30|18860.19|18740.19|18858.1|18738.1|18860.49|18740.49|18858.1|18738.1|10
1641346300000|2022-01-05 01:31:40|18857.8|18737.8|18855.22|18735.22|18857.8|18737.8|18855.22|18735.22|10
1641346310000|2022-01-05 01:31:50|18855.52|18735.52|18853.16|18733.16|18855.52|18735.52|18852.86|18732.86|10
1641346320000|2022-01-05 01:32:00|18853.04|18733.04|18852.13|18732.13|18853.07|18733.07|18852.13|18732.13|10
1641346330000|2022-01-05 01:32:10|18852.48|18732.48|18850.51|18730.51|18852.66|18732.66|18850.51|18730.51|9
1641346340000|2022-01-05 01:32:20|18850.26|18730.26|18848.39|18728.39|18850.26|18730.26|18848.39|18728.39|9
1641346350000|2022-01-05 01:32:30|18848.33|18728.33|18847.39|18727.39|18848.33|18728.33|18847.39|18727.39|9
1641346360000|2022-01-05 01:32:40|18847.3|18727.3|18846.08|18726.08|18847.3|18727.3|18845.89|18725.89|9
1641346370000|2022-01-05 01:32:50|18845.99|18725.99|18845.4|18725.4|18845.99|18725.99|18845.4|18725.4|9
1641346380000|2022-01-05 01:33:00|18845.56|18725.56|18847.76|18727.76|18847.94|18727.94|18845.56|18725.56|9
1641346390000|2022-01-05 01:33:10|18848|18728|18846.69|18726.69|18848|18728|18846.69|18726.69|9
1641346400000|2022-01-05 01:33:20|18846.63|18726.63|18845.77|18725.77|18847.15|18727.15|18845.77|18725.77|10
1641346410000|2022-01-05 01:33:30|18845.48|18725.48|18843.62|18723.62|18845.56|18725.56|18843.49|18723.49|10
1641346420000|2022-01-05 01:33:40|18844.02|18724.02|18842.4|18722.4|18844.02|18724.02|18842.36|18722.36|10
1641346430000|2022-01-05 01:33:50|18842.21|18722.21|18840.74|18720.74|18842.24|18722.24|18840.74|18720.74|10
1641346440000|2022-01-05 01:34:00|18840.15|18720.15|18838.94|18718.94|18840.15|18720.15|18838.83|18718.83|10
1641346450000|2022-01-05 01:34:10|18839.1|18719.1|18835.44|18715.44|18839.1|18719.1|18835.27|18715.27|10
1641346460000|2022-01-05 01:34:20|18834.86|18714.86|18835.41|18715.41|18835.46|18715.46|18834.83|18714.83|10
1641346470000|2022-01-05 01:34:30|18835.45|18715.45|18833.41|18713.41|18835.45|18715.45|18833.41|18713.41|10
1641346480000|2022-01-05 01:34:40|18833.35|18713.35|18832.85|18712.85|18833.53|18713.53|18832.85|18712.85|10
1641346490000|2022-01-05 01:34:50|18832.64|18712.64|18831.92|18711.92|18832.64|18712.64|18831.74|18711.74|10
1641346500000|2022-01-05 01:35:00|18831.76|18711.76|18833.53|18713.53|18833.61|18713.61|18831.76|18711.76|10
1641346510000|2022-01-05 01:35:10|18833.82|18713.82|18834.67|18714.67|18835.05|18715.05|18833.82|18713.82|10
1641346520000|2022-01-05 01:35:20|18834.34|18714.34|18832.84|18712.84|18834.52|18714.52|18832.84|18712.84|10
1641346530000|2022-01-05 01:35:30|18832.66|18712.66|18828.38|18708.38|18832.66|18712.66|18828.38|18708.38|10
1641346540000|2022-01-05 01:35:40|18827.95|18707.95|18826.78|18706.78|18827.95|18707.95|18826.68|18706.68|10
1641346550000|2022-01-05 01:35:50|18827.08|18707.08|18827.37|18707.37|18827.37|18707.37|18826.82|18706.82|9
1641346560000|2022-01-05 01:36:00|18826.76|18706.76|18826.69|18706.69|18826.85|18706.85|18826.17|18706.17|10
1641346570000|2022-01-05 01:36:10|18826.63|18706.63|18826.87|18706.87|18826.87|18706.87|18825.86|18705.86|9
1641346580000|2022-01-05 01:36:20|18826.86|18706.86|18827.66|18707.66|18827.77|18707.77|18826.81|18706.81|9
1641346590000|2022-01-05 01:36:30|18828.64|18708.64|18829.32|18709.32|18829.84|18709.84|18828.64|18708.64|10
1641346600000|2022-01-05 01:36:40|18829.48|18709.48|18829.69|18709.69|18829.69|18709.69|18829.27|18709.27|10
1641346610000|2022-01-05 01:36:50|18829.44|18709.44|18829.18|18709.18|18829.62|18709.62|18829.13|18709.13|9
1641346620000|2022-01-05 01:37:00|18829.2|18709.2|18829.17|18709.17|18829.31|18709.31|18828.96|18708.96|10
1641346630000|2022-01-05 01:37:10|18828.45|18708.45|18827.93|18707.93|18828.57|18708.57|18827.87|18707.87|9
1641346640000|2022-01-05 01:37:20|18827.97|18707.97|18825.2|18705.2|18827.97|18707.97|18825.2|18705.2|10
1641346650000|2022-01-05 01:37:30|18824.75|18704.75|18823.52|18703.52|18824.8|18704.8|18823.52|18703.52|9
1641346660000|2022-01-05 01:37:40|18823.77|18703.77|18822.73|18702.73|18824.15|18704.15|18822.73|18702.73|10
1641346670000|2022-01-05 01:37:50|18822.53|18702.53|18821.34|18701.34|18822.53|18702.53|18821.34|18701.34|9
1641346680000|2022-01-05 01:38:00|18821.27|18701.27|18818.28|18698.28|18821.27|18701.27|18818.28|18698.28|10
1641346690000|2022-01-05 01:38:10|18817.77|18697.77|18816.49|18696.49|18817.81|18697.81|18816.36|18696.36|10
1641346700000|2022-01-05 01:38:20|18816.25|18696.25|18815.36|18695.36|18816.25|18696.25|18815.26|18695.26|10
1641346710000|2022-01-05 01:38:30|18815.48|18695.48|18818|18698|18818|18698|18815.41|18695.41|10
1641346720000|2022-01-05 01:38:40|18818.46|18698.46|18819.41|18699.41|18820.02|18700.02|18818.46|18698.46|10
1641346730000|2022-01-05 01:38:50|18819.19|18699.19|18819.41|18699.41|18819.71|18699.71|18819.01|18699.01|9
1641346740000|2022-01-05 01:39:00|18819.39|18699.39|18821.21|18701.21|18821.21|18701.21|18819.28|18699.28|10
1641346750000|2022-01-05 01:39:10|18822.38|18702.38|18827.32|18707.32|18827.32|18707.32|18822.38|18702.38|10
1641346760000|2022-01-05 01:39:20|18826.75|18706.75|18828.37|18708.37|18828.37|18708.37|18826.75|18706.75|10
1641346770000|2022-01-05 01:39:30|18828.87|18708.87|18830.6|18710.6|18830.66|18710.66|18828.79|18708.79|10
1641346780000|2022-01-05 01:39:40|18830.53|18710.53|18831.34|18711.34|18831.56|18711.56|18829.85|18709.85|10
1641346790000|2022-01-05 01:39:50|18831.03|18711.03|18831.28|18711.28|18832.02|18712.02|18831.03|18711.03|10
1641346800000|2022-01-05 01:40:00|18831.24|18711.24|18832.93|18712.93|18833.09|18713.09|18831.24|18711.24|9
1641346810000|2022-01-05 01:40:10|18834.42|18714.42|18832.89|18712.89|18834.7|18714.7|18832.89|18712.89|10
1641346820000|2022-01-05 01:40:20|18832.75|18712.75|18831.94|18711.94|18832.75|18712.75|18831.78|18711.78|10
1641346830000|2022-01-05 01:40:30|18831.89|18711.89|18832.42|18712.42|18832.42|18712.42|18831.81|18711.81|10
1641346840000|2022-01-05 01:40:40|18833.18|18713.18|18833.91|18713.91|18833.91|18713.91|18833.02|18713.02|10
1641346850000|2022-01-05 01:40:50|18833.84|18713.84|18834.14|18714.14|18834.44|18714.44|18833.84|18713.84|10
1641346860000|2022-01-05 01:41:00|18833.27|18713.27|18832.76|18712.76|18833.46|18713.46|18832.76|18712.76|10
1641346870000|2022-01-05 01:41:10|18832.15|18712.15|18830.07|18710.07|18832.15|18712.15|18830.07|18710.07|10
1641346880000|2022-01-05 01:41:20|18830|18710|18831.49|18711.49|18831.52|18711.52|18830|18710|9
1641346890000|2022-01-05 01:41:30|18831.25|18711.25|18831.15|18711.15|18831.59|18711.59|18831.05|18711.05|10
1641346900000|2022-01-05 01:41:40|18831.34|18711.34|18833.21|18713.21|18833.46|18713.46|18830.67|18710.67|10
1641346910000|2022-01-05 01:41:50|18833.31|18713.31|18833.4|18713.4|18833.47|18713.47|18833.13|18713.13|10
1641346920000|2022-01-05 01:42:00|18833.52|18713.52|18834.71|18714.71|18834.71|18714.71|18833.52|18713.52|9
1641346930000|2022-01-05 01:42:10|18834.7|18714.7|18835.06|18715.06|18835.06|18715.06|18834.37|18714.37|10
1641346940000|2022-01-05 01:42:20|18835.07|18715.07|18835.18|18715.18|18835.26|18715.26|18834.61|18714.61|10
1641346950000|2022-01-05 01:42:30|18835.38|18715.38|18836.57|18716.57|18836.57|18716.57|18835.38|18715.38|10
1641346960000|2022-01-05 01:42:40|18836.49|18716.49|18837.29|18717.29|18837.29|18717.29|18836.26|18716.26|10
1641346970000|2022-01-05 01:42:50|18837.33|18717.33|18840.06|18720.06|18840.06|18720.06|18837.33|18717.33|9
1641346980000|2022-01-05 01:43:00|18840.77|18720.77|18844.93|18724.93|18844.93|18724.93|18840.77|18720.77|10
1641346990000|2022-01-05 01:43:10|18844.72|18724.72|18845.41|18725.41|18845.46|18725.46|18844.72|18724.72|10
1641347000000|2022-01-05 01:43:20|18845.28|18725.28|18845.37|18725.37|18845.71|18725.71|18845.18|18725.18|8
1641347010000|2022-01-05 01:43:30|18845.24|18725.24|18845.86|18725.86|18845.86|18725.86|18844.97|18724.97|10
1641347020000|2022-01-05 01:43:40|18845.85|18725.85|18845.61|18725.61|18846.1|18726.1|18845.61|18725.61|9
1641347030000|2022-01-05 01:43:50|18845.64|18725.64|18846.62|18726.62|18846.69|18726.69|18845.64|18725.64|9
1641347040000|2022-01-05 01:44:00|18846.65|18726.65|18848.69|18728.69|18848.69|18728.69|18846.42|18726.42|10
1641347050000|2022-01-05 01:44:10|18849.01|18729.01|18851.5|18731.5|18851.5|18731.5|18849.01|18729.01|10
1641347060000|2022-01-05 01:44:20|18852.26|18732.26|18854.03|18734.03|18854.03|18734.03|18852.21|18732.21|10
1641347070000|2022-01-05 01:44:30|18853.18|18733.18|18855.31|18735.31|18855.31|18735.31|18853.01|18733.01|10
1641347080000|2022-01-05 01:44:40|18855.47|18735.47|18856.76|18736.76|18856.76|18736.76|18855.25|18735.25|10
1641347090000|2022-01-05 01:44:50|18856.44|18736.44|18856.19|18736.19|18856.5|18736.5|18854.99|18734.99|10
1641347100000|2022-01-05 01:45:00|18856.29|18736.29|18855.89|18735.89|18856.29|18736.29|18855.51|18735.51|10
1641347110000|2022-01-05 01:45:10|18855.85|18735.85|18857.06|18737.06|18857.07|18737.07|18855.67|18735.67|10
1641347120000|2022-01-05 01:45:20|18857.11|18737.11|18858.12|18738.12|18858.12|18738.12|18857.1|18737.1|10
1641347130000|2022-01-05 01:45:30|18858.45|18738.45|18858.24|18738.24|18858.47|18738.47|18858.23|18738.23|10
1641347140000|2022-01-05 01:45:40|18858.22|18738.22|18858.99|18738.99|18858.99|18738.99|18858.22|18738.22|10
1641347150000|2022-01-05 01:45:50|18859|18739|18860.75|18740.75|18860.75|18740.75|18859|18739|9
1641347160000|2022-01-05 01:46:00|18860.31|18740.31|18859.07|18739.07|18860.31|18740.31|18859.07|18739.07|9
1641347170000|2022-01-05 01:46:10|18859.13|18739.13|18859.37|18739.37|18859.64|18739.64|18858.49|18738.49|10
1641347180000|2022-01-05 01:46:20|18859.48|18739.48|18857.18|18737.18|18859.96|18739.96|18857.18|18737.18|10
1641347190000|2022-01-05 01:46:30|18856.75|18736.75|18853.78|18733.78|18856.75|18736.75|18853.78|18733.78|10
1641347200000|2022-01-05 01:46:40|18852.68|18732.68|18850.85|18730.85|18852.68|18732.68|18850.85|18730.85|10
1641347210000|2022-01-05 01:46:50|18850.29|18730.29|18849.49|18729.49|18850.51|18730.51|18849.26|18729.26|10
1641347220000|2022-01-05 01:47:00|18849.26|18729.26|18847.83|18727.83|18849.28|18729.28|18847.83|18727.83|10
1641347230000|2022-01-05 01:47:10|18847.01|18727.01|18846.48|18726.48|18847.01|18727.01|18846.37|18726.37|9
1641347240000|2022-01-05 01:47:20|18846.45|18726.45|18845.77|18725.77|18846.45|18726.45|18845.57|18725.57|9
1641347250000|2022-01-05 01:47:30|18845.79|18725.79|18847.45|18727.45|18847.45|18727.45|18845.59|18725.59|9
1641347260000|2022-01-05 01:47:40|18847.43|18727.43|18846.17|18726.17|18847.47|18727.47|18846.12|18726.12|8
1641347270000|2022-01-05 01:47:50|18846.05|18726.05|18845.2|18725.2|18846.12|18726.12|18844.93|18724.93|10
1641347280000|2022-01-05 01:48:00|18845.23|18725.23|18846.1|18726.1|18846.14|18726.14|18844.98|18724.98|8
1641347290000|2022-01-05 01:48:10|18846.12|18726.12|18844.62|18724.62|18846.12|18726.12|18844.54|18724.54|10
1641347300000|2022-01-05 01:48:20|18844.65|18724.65|18844.27|18724.27|18844.65|18724.65|18844.18|18724.18|8
1641347310000|2022-01-05 01:48:30|18844.72|18724.72|18843.46|18723.46|18844.72|18724.72|18843.46|18723.46|9
1641347320000|2022-01-05 01:48:40|18843.44|18723.44|18836.94|18716.94|18843.44|18723.44|18836.94|18716.94|9
1641347330000|2022-01-05 01:48:50|18836.64|18716.64|18831.64|18711.64|18836.64|18716.64|18831.64|18711.64|10
1641347340000|2022-01-05 01:49:00|18831.15|18711.15|18826.44|18706.44|18831.15|18711.15|18826.29|18706.29|10
1641347350000|2022-01-05 01:49:10|18825.43|18705.43|18822.38|18702.38|18825.43|18705.43|18822.38|18702.38|10
1641347360000|2022-01-05 01:49:20|18821.65|18701.65|18820.03|18700.03|18821.91|18701.91|18819.92|18699.92|10
1641347370000|2022-01-05 01:49:30|18820.25|18700.25|18820.17|18700.17|18820.3|18700.3|18819.81|18699.81|8
1641347380000|2022-01-05 01:49:40|18820.53|18700.53|18820.98|18700.98|18820.98|18700.98|18820.12|18700.12|10
1641347390000|2022-01-05 01:49:50|18821.53|18701.53|18821.77|18701.77|18822.18|18702.18|18821.53|18701.53|10
1641347400000|2022-01-05 01:50:00|18821.76|18701.76|18820.43|18700.43|18821.76|18701.76|18820.43|18700.43|10
1641347410000|2022-01-05 01:50:10|18820.04|18700.04|18818.99|18698.99|18820.04|18700.04|18818.9|18698.9|10
1641347420000|2022-01-05 01:50:20|18818.5|18698.5|18819.07|18699.07|18819.49|18699.49|18818.44|18698.44|10
1641347430000|2022-01-05 01:50:30|18819.26|18699.26|18818.34|18698.34|18819.26|18699.26|18817.27|18697.27|8
1641347440000|2022-01-05 01:50:40|18818.85|18698.85|18818.02|18698.02|18818.85|18698.85|18818.02|18698.02|9
1641347450000|2022-01-05 01:50:50|18817.73|18697.73|18818.25|18698.25|18818.69|18698.69|18817.73|18697.73|10
1641347460000|2022-01-05 01:51:00|18817|18697|18818.1|18698.1|18818.1|18698.1|18814.83|18694.83|10
1641347470000|2022-01-05 01:51:10|18818.03|18698.03|18810.25|18690.25|18818.03|18698.03|18810.25|18690.25|10
1641347480000|2022-01-05 01:51:20|18809.61|18689.61|18807.1|18687.1|18809.68|18689.68|18807.1|18687.1|10
1641347490000|2022-01-05 01:51:30|18806.82|18686.82|18806.98|18686.98|18807.1|18687.1|18806.56|18686.56|10
1641347500000|2022-01-05 01:51:40|18807|18687|18808.21|18688.21|18808.21|18688.21|18807|18687|10
1641347510000|2022-01-05 01:51:50|18807.95|18687.95|18807.93|18687.93|18808.24|18688.24|18807.8|18687.8|9
1641347520000|2022-01-05 01:52:00|18808.64|18688.64|18808.99|18688.99|18809.13|18689.13|18808.5|18688.5|9
1641347530000|2022-01-05 01:52:10|18809.14|18689.14|18810.24|18690.24|18810.24|18690.24|18809.14|18689.14|9
1641347540000|2022-01-05 01:52:20|18810.69|18690.69|18811.28|18691.28|18811.28|18691.28|18810.69|18690.69|9
1641347550000|2022-01-05 01:52:30|18811.21|18691.21|18814.03|18694.03|18814.51|18694.51|18811.21|18691.21|10
1641347560000|2022-01-05 01:52:40|18814.29|18694.29|18816.96|18696.96|18817.26|18697.26|18814.29|18694.29|10
1641347570000|2022-01-05 01:52:50|18817.61|18697.61|18821.33|18701.33|18821.33|18701.33|18817.61|18697.61|10
1641347580000|2022-01-05 01:53:00|18822.76|18702.76|18823.54|18703.54|18823.61|18703.61|18822.76|18702.76|9
1641347590000|2022-01-05 01:53:10|18823.69|18703.69|18826.6|18706.6|18826.76|18706.76|18823.69|18703.69|9
1641347600000|2022-01-05 01:53:20|18827.48|18707.48|18827.52|18707.52|18827.92|18707.92|18826.93|18706.93|10
1641347610000|2022-01-05 01:53:30|18827.37|18707.37|18830.55|18710.55|18830.55|18710.55|18827.37|18707.37|10
1641347620000|2022-01-05 01:53:40|18830.6|18710.6|18830.18|18710.18|18831.2|18711.2|18830.18|18710.18|10
1641347630000|2022-01-05 01:53:50|18830.32|18710.32|18828.61|18708.61|18830.71|18710.71|18828.5|18708.5|10
1641347640000|2022-01-05 01:54:00|18828.43|18708.43|18828.37|18708.37|18828.55|18708.55|18828.06|18708.06|10
1641347650000|2022-01-05 01:54:10|18828.88|18708.88|18831.2|18711.2|18831.2|18711.2|18828.83|18708.83|9
1641347660000|2022-01-05 01:54:20|18831.22|18711.22|18832.43|18712.43|18832.86|18712.86|18831.19|18711.19|9
1641347670000|2022-01-05 01:54:30|18832.29|18712.29|18833.47|18713.47|18833.55|18713.55|18832.29|18712.29|9
1641347680000|2022-01-05 01:54:40|18834.84|18714.84|18836.39|18716.39|18836.39|18716.39|18834.39|18714.39|10
1641347690000|2022-01-05 01:54:50|18836.58|18716.58|18839.64|18719.64|18839.64|18719.64|18836.35|18716.35|10
1641347700000|2022-01-05 01:55:00|18840.07|18720.07|18837.81|18717.81|18840.38|18720.38|18837.81|18717.81|10
1641347710000|2022-01-05 01:55:10|18837.78|18717.78|18835.11|18715.11|18837.78|18717.78|18834.76|18714.76|10
1641347720000|2022-01-05 01:55:20|18835.18|18715.18|18834.65|18714.65|18835.18|18715.18|18834.18|18714.18|10
1641347730000|2022-01-05 01:55:30|18834.45|18714.45|18834.74|18714.74|18835.52|18715.52|18834.45|18714.45|10
1641347740000|2022-01-05 01:55:40|18834.6|18714.6|18833.03|18713.03|18834.65|18714.65|18833.03|18713.03|9
1641347750000|2022-01-05 01:55:50|18832.84|18712.84|18832.53|18712.53|18833.19|18713.19|18832.39|18712.39|9
1641347760000|2022-01-05 01:56:00|18832.34|18712.34|18831.83|18711.83|18832.34|18712.34|18831.36|18711.36|6
1641347770000|2022-01-05 01:56:10|18830.45|18710.45|18826.3|18706.3|18830.45|18710.45|18826.3|18706.3|10
1641347780000|2022-01-05 01:56:20|18825.79|18705.79|18827.52|18707.52|18828.05|18708.05|18825.79|18705.79|10
1641347790000|2022-01-05 01:56:30|18826.55|18706.55|18823.5|18703.5|18826.58|18706.58|18823.5|18703.5|9
1641347800000|2022-01-05 01:56:40|18823.09|18703.09|18822.79|18702.79|18823.09|18703.09|18821.31|18701.31|9
1641347810000|2022-01-05 01:56:50|18823.15|18703.15|18822.68|18702.68|18824.29|18704.29|18822.68|18702.68|10
1641347820000|2022-01-05 01:57:00|18823.4|18703.4|18822.21|18702.21|18823.4|18703.4|18822.16|18702.16|10
1641347830000|2022-01-05 01:57:10|18821.44|18701.44|18819.98|18699.98|18821.73|18701.73|18819.88|18699.88|10
1641347840000|2022-01-05 01:57:20|18819.9|18699.9|18820.38|18700.38|18820.85|18700.85|18819.81|18699.81|10
1641347850000|2022-01-05 01:57:30|18820.61|18700.61|18820.17|18700.17|18820.67|18700.67|18820.17|18700.17|10
1641347860000|2022-01-05 01:57:40|18820.01|18700.01|18820.88|18700.88|18821.07|18701.07|18820.01|18700.01|10
1641347870000|2022-01-05 01:57:50|18820.9|18700.9|18820.91|18700.91|18822.2|18702.2|18820.9|18700.9|10
1641347880000|2022-01-05 01:58:00|18820.13|18700.13|18818.62|18698.62|18820.2|18700.2|18818.62|18698.62|10
1641347890000|2022-01-05 01:58:10|18817.95|18697.95|18818.54|18698.54|18818.54|18698.54|18817.95|18697.95|10
1641347900000|2022-01-05 01:58:20|18818.66|18698.66|18821.06|18701.06|18821.06|18701.06|18818.66|18698.66|10
1641347910000|2022-01-05 01:58:30|18820.77|18700.77|18820.43|18700.43|18821.24|18701.24|18820.4|18700.4|9
1641347920000|2022-01-05 01:58:40|18820.66|18700.66|18821.53|18701.53|18821.78|18701.78|18820.66|18700.66|10
1641347930000|2022-01-05 01:58:50|18821.31|18701.31|18818.86|18698.86|18822.22|18702.22|18818.86|18698.86|9
1641347940000|2022-01-05 01:59:00|18818.91|18698.91|18814.27|18694.27|18818.91|18698.91|18814.27|18694.27|10
1641347950000|2022-01-05 01:59:10|18813.44|18693.44|18812.76|18692.76|18813.44|18693.44|18812.76|18692.76|7
1641347960000|2022-01-05 01:59:20|18812.9|18692.9|18812.28|18692.28|18813.28|18693.28|18812.28|18692.28|10
1641347970000|2022-01-05 01:59:30|18811.64|18691.64|18811.65|18691.65|18811.89|18691.89|18811.55|18691.55|10
1641347980000|2022-01-05 01:59:40|18811.68|18691.68|18808.7|18688.7|18811.68|18691.68|18808.7|18688.7|10
1641347990000|2022-01-05 01:59:50|18807.56|18687.56|18806.7|18686.7|18807.76|18687.76|18806.7|18686.7|10
1641348000000|2022-01-05 02:00:00|18806.98|18686.98|18806.66|18686.66|18807.11|18687.11|18806.05|18686.05|10
1641348010000|2022-01-05 02:00:10|18808.63|18688.63|18818.1|18698.1|18818.39|18698.39|18807.95|18687.95|10
1641348020000|2022-01-05 02:00:20|18817.28|18697.28|18822.27|18702.27|18822.27|18702.27|18817.28|18697.28|10
1641348030000|2022-01-05 02:00:30|18825.05|18705.05|18827.74|18707.74|18827.74|18707.74|18824.61|18704.61|10
1641348040000|2022-01-05 02:00:40|18827.13|18707.13|18830.1|18710.1|18830.1|18710.1|18827.13|18707.13|10
1641348050000|2022-01-05 02:00:50|18830.82|18710.82|18831.52|18711.52|18831.67|18711.67|18830.55|18710.55|10
1641348060000|2022-01-05 02:01:00|18830.86|18710.86|18832.19|18712.19|18832.31|18712.31|18830.76|18710.76|10
1641348070000|2022-01-05 02:01:10|18831.93|18711.93|18830.38|18710.38|18833.49|18713.49|18830.38|18710.38|10
1641348080000|2022-01-05 02:01:20|18830.22|18710.22|18830.09|18710.09|18830.35|18710.35|18829.19|18709.19|10
1641348090000|2022-01-05 02:01:30|18830.32|18710.32|18830.52|18710.52|18830.68|18710.68|18829.78|18709.78|10
1641348100000|2022-01-05 02:01:40|18830.67|18710.67|18829.51|18709.51|18830.67|18710.67|18829.25|18709.25|10
1641348110000|2022-01-05 02:01:50|18829.21|18709.21|18829.88|18709.88|18830.75|18710.75|18828.76|18708.76|10
1641348120000|2022-01-05 02:02:00|18829.69|18709.69|18830.22|18710.22|18830.35|18710.35|18829.67|18709.67|10
1641348130000|2022-01-05 02:02:10|18830.38|18710.38|18829.83|18709.83|18830.38|18710.38|18829.26|18709.26|10
1641348140000|2022-01-05 02:02:20|18829.42|18709.42|18830.13|18710.13|18830.13|18710.13|18829.27|18709.27|10
1641348150000|2022-01-05 02:02:30|18830.7|18710.7|18832.52|18712.52|18832.53|18712.53|18830.7|18710.7|10
1641348160000|2022-01-05 02:02:40|18832.53|18712.53|18834.65|18714.65|18834.65|18714.65|18832.5|18712.5|10
1641348170000|2022-01-05 02:02:50|18834.74|18714.74|18835.17|18715.17|18835.22|18715.22|18834.4|18714.4|10
1641348180000|2022-01-05 02:03:00|18834.77|18714.77|18835.85|18715.85|18836.3|18716.3|18834.77|18714.77|9
1641348190000|2022-01-05 02:03:10|18835.51|18715.51|18835.39|18715.39|18835.67|18715.67|18835.16|18715.16|10
1641348200000|2022-01-05 02:03:20|18835.24|18715.24|18835.76|18715.76|18835.82|18715.82|18835.24|18715.24|8
1641348210000|2022-01-05 02:03:30|18835.89|18715.89|18836.83|18716.83|18837.06|18717.06|18835.89|18715.89|10
1641348220000|2022-01-05 02:03:40|18837.21|18717.21|18839.94|18719.94|18839.94|18719.94|18837.21|18717.21|10
1641348230000|2022-01-05 02:03:50|18840.64|18720.64|18841.04|18721.04|18841.04|18721.04|18840.58|18720.58|9
1641348240000|2022-01-05 02:04:00|18840.73|18720.73|18839.72|18719.72|18840.73|18720.73|18839.16|18719.16|10
1641348250000|2022-01-05 02:04:10|18839.27|18719.27|18839.86|18719.86|18839.86|18719.86|18838.95|18718.95|10
1641348260000|2022-01-05 02:04:20|18839.93|18719.93|18837.61|18717.61|18840.15|18720.15|18837.61|18717.61|9
1641348270000|2022-01-05 02:04:30|18837.09|18717.09|18836.6|18716.6|18837.09|18717.09|18836.41|18716.41|10
1641348280000|2022-01-05 02:04:40|18836.43|18716.43|18835.03|18715.03|18836.43|18716.43|18835.03|18715.03|9
1641348290000|2022-01-05 02:04:50|18834.98|18714.98|18833.48|18713.48|18834.98|18714.98|18833.48|18713.48|9
1641348300000|2022-01-05 02:05:00|18833.71|18713.71|18833.72|18713.72|18834.29|18714.29|18833.71|18713.71|10
1641348310000|2022-01-05 02:05:10|18833.52|18713.52|18833.07|18713.07|18833.85|18713.85|18833.07|18713.07|10
1641348320000|2022-01-05 02:05:20|18833.91|18713.91|18836.9|18716.9|18836.9|18716.9|18833.91|18713.91|10
1641348330000|2022-01-05 02:05:30|18837.46|18717.46|18839.44|18719.44|18839.64|18719.64|18837.46|18717.46|10
1641348340000|2022-01-05 02:05:40|18839.49|18719.49|18842.19|18722.19|18842.19|18722.19|18839.49|18719.49|9
1641348350000|2022-01-05 02:05:50|18842.28|18722.28|18844.57|18724.57|18844.57|18724.57|18842.28|18722.28|10
1641348360000|2022-01-05 02:06:00|18844.46|18724.46|18845.64|18725.64|18845.85|18725.85|18844.46|18724.46|10
1641348370000|2022-01-05 02:06:10|18845.78|18725.78|18847.27|18727.27|18847.27|18727.27|18845.78|18725.78|7
1641348380000|2022-01-05 02:06:20|18847.02|18727.02|18847.12|18727.12|18847.52|18727.52|18847.02|18727.02|9
1641348390000|2022-01-05 02:06:30|18847.11|18727.11|18846.57|18726.57|18847.38|18727.38|18846.57|18726.57|10
1641348400000|2022-01-05 02:06:40|18846.7|18726.7|18845.55|18725.55|18846.7|18726.7|18845.55|18725.55|9
1641348410000|2022-01-05 02:06:50|18845.59|18725.59|18845.35|18725.35|18845.59|18725.59|18845.29|18725.29|6
1641348420000|2022-01-05 02:07:00|18844.87|18724.87|18845.05|18725.05|18845.05|18725.05|18844.29|18724.29|8
1641348430000|2022-01-05 02:07:10|18845.27|18725.27|18846.62|18726.62|18846.62|18726.62|18845.27|18725.27|10
1641348440000|2022-01-05 02:07:20|18847.54|18727.54|18846.1|18726.1|18847.54|18727.54|18846.03|18726.03|9
1641348450000|2022-01-05 02:07:30|18846.24|18726.24|18845.8|18725.8|18846.24|18726.24|18845.65|18725.65|8
1641348460000|2022-01-05 02:07:40|18845.94|18725.94|18845.51|18725.51|18845.94|18725.94|18845.31|18725.31|8
1641348470000|2022-01-05 02:07:50|18845.36|18725.36|18845.14|18725.14|18845.36|18725.36|18844.92|18724.92|10
1641348480000|2022-01-05 02:08:00|18845.19|18725.19|18844.51|18724.51|18845.19|18725.19|18844.33|18724.33|10
1641348490000|2022-01-05 02:08:10|18844.36|18724.36|18844.06|18724.06|18844.47|18724.47|18844.06|18724.06|10
1641348500000|2022-01-05 02:08:20|18844.12|18724.12|18843.77|18723.77|18844.12|18724.12|18843.44|18723.44|8
1641348510000|2022-01-05 02:08:30|18844.12|18724.12|18845.54|18725.54|18845.54|18725.54|18844.12|18724.12|10
1641348520000|2022-01-05 02:08:40|18845.68|18725.68|18844.55|18724.55|18845.68|18725.68|18844.55|18724.55|10
1641348530000|2022-01-05 02:08:50|18844.69|18724.69|18843.27|18723.27|18844.69|18724.69|18843.27|18723.27|10
1641348540000|2022-01-05 02:09:00|18842.9|18722.9|18844.72|18724.72|18844.72|18724.72|18842.9|18722.9|9
1641348550000|2022-01-05 02:09:10|18844.52|18724.52|18843.43|18723.43|18844.56|18724.56|18843.1|18723.1|10
1641348560000|2022-01-05 02:09:20|18843.44|18723.44|18844.12|18724.12|18844.12|18724.12|18843.19|18723.19|9
1641348570000|2022-01-05 02:09:30|18844.25|18724.25|18844.21|18724.21|18844.78|18724.78|18843.79|18723.79|8
1641348580000|2022-01-05 02:09:40|18844.13|18724.13|18844.31|18724.31|18844.34|18724.34|18844.09|18724.09|8
1641348590000|2022-01-05 02:09:50|18844.48|18724.48|18843.89|18723.89|18844.71|18724.71|18843.89|18723.89|9
1641348600000|2022-01-05 02:10:00|18843.46|18723.46|18842.53|18722.53|18843.46|18723.46|18842.42|18722.42|10
1641348610000|2022-01-05 02:10:10|18842.56|18722.56|18841.3|18721.3|18842.56|18722.56|18841.3|18721.3|10
1641348620000|2022-01-05 02:10:20|18840.83|18720.83|18841.74|18721.74|18841.74|18721.74|18840.79|18720.79|10
1641348630000|2022-01-05 02:10:30|18841.72|18721.72|18842.8|18722.8|18842.8|18722.8|18841.72|18721.72|10
1641348640000|2022-01-05 02:10:40|18842.84|18722.84|18843.12|18723.12|18843.13|18723.13|18842.84|18722.84|9
1641348650000|2022-01-05 02:10:50|18843.26|18723.26|18844.42|18724.42|18844.42|18724.42|18843|18723|10
1641348660000|2022-01-05 02:11:00|18845.11|18725.11|18847.28|18727.28|18847.45|18727.45|18845.11|18725.11|10
1641348670000|2022-01-05 02:11:10|18847.54|18727.54|18848.13|18728.13|18848.94|18728.94|18847.45|18727.45|10
1641348680000|2022-01-05 02:11:20|18848.08|18728.08|18846|18726|18848.08|18728.08|18845.99|18725.99|10
1641348690000|2022-01-05 02:11:30|18845.9|18725.9|18846.08|18726.08|18846.08|18726.08|18845.49|18725.49|9
1641348700000|2022-01-05 02:11:40|18846.32|18726.32|18847.47|18727.47|18847.47|18727.47|18846.32|18726.32|10
1641348710000|2022-01-05 02:11:50|18847.52|18727.52|18847.79|18727.79|18847.92|18727.92|18847.52|18727.52|8
1641348720000|2022-01-05 02:12:00|18847.66|18727.66|18847.65|18727.65|18847.87|18727.87|18847.61|18727.61|9
1641348730000|2022-01-05 02:12:10|18847.61|18727.61|18847.24|18727.24|18847.81|18727.81|18846.96|18726.96|10
1641348740000|2022-01-05 02:12:20|18847.41|18727.41|18846.97|18726.97|18847.41|18727.41|18846.96|18726.96|8
1641348750000|2022-01-05 02:12:30|18847.1|18727.1|18847.08|18727.08|18847.1|18727.1|18846.86|18726.86|8
1641348760000|2022-01-05 02:12:40|18847.02|18727.02|18846.29|18726.29|18847.49|18727.49|18846.29|18726.29|9
1641348770000|2022-01-05 02:12:50|18846|18726|18844.76|18724.76|18846|18726|18844|18724|9
1641348780000|2022-01-05 02:13:00|18844.67|18724.67|18843.92|18723.92|18844.67|18724.67|18843.92|18723.92|9
1641348790000|2022-01-05 02:13:10|18843.66|18723.66|18844.23|18724.23|18844.49|18724.49|18843.66|18723.66|10
1641348800000|2022-01-05 02:13:20|18844.35|18724.35|18844.19|18724.19|18844.65|18724.65|18844.16|18724.16|9
1641348810000|2022-01-05 02:13:30|18844.1|18724.1|18843.84|18723.84|18844.1|18724.1|18843.72|18723.72|10
1641348820000|2022-01-05 02:13:40|18843.87|18723.87|18843.98|18723.98|18843.98|18723.98|18843.73|18723.73|9
1641348830000|2022-01-05 02:13:50|18843.81|18723.81|18844.15|18724.15|18844.39|18724.39|18843.6|18723.6|10
1641348840000|2022-01-05 02:14:00|18844.14|18724.14|18844.67|18724.67|18845.11|18725.11|18844.14|18724.14|9
1641348850000|2022-01-05 02:14:10|18844.57|18724.57|18841.21|18721.21|18844.57|18724.57|18841.21|18721.21|10
1641348860000|2022-01-05 02:14:20|18841.26|18721.26|18842.01|18722.01|18842.07|18722.07|18840.89|18720.89|10
1641348870000|2022-01-05 02:14:30|18842.05|18722.05|18849.74|18729.74|18849.74|18729.74|18842.05|18722.05|10
1641348880000|2022-01-05 02:14:40|18850.03|18730.03|18855.08|18735.08|18855.08|18735.08|18850.03|18730.03|10
1641348890000|2022-01-05 02:14:50|18855.25|18735.25|18854.94|18734.94|18856.09|18736.09|18854.94|18734.94|10
1641348900000|2022-01-05 02:15:00|18855.06|18735.06|18853.43|18733.43|18855.06|18735.06|18853.25|18733.25|10
1641348910000|2022-01-05 02:15:10|18853.38|18733.38|18854.83|18734.83|18854.84|18734.84|18853.38|18733.38|9
1641348920000|2022-01-05 02:15:20|18855.41|18735.41|18855.4|18735.4|18855.41|18735.41|18854.76|18734.76|9
1641348930000|2022-01-05 02:15:30|18854.7|18734.7|18856.07|18736.07|18856.07|18736.07|18854.28|18734.28|10
1641348940000|2022-01-05 02:15:40|18856.09|18736.09|18857.33|18737.33|18857.62|18737.62|18856.09|18736.09|10
1641348950000|2022-01-05 02:15:50|18857.37|18737.37|18857.51|18737.51|18857.79|18737.79|18856.86|18736.86|10
1641348960000|2022-01-05 02:16:00|18857.58|18737.58|18857.9|18737.9|18858.24|18738.24|18857.52|18737.52|10
1641348970000|2022-01-05 02:16:10|18858|18738|18859.55|18739.55|18859.55|18739.55|18858|18738|10
1641348980000|2022-01-05 02:16:20|18859.71|18739.71|18860.16|18740.16|18860.6|18740.6|18859.71|18739.71|9
1641348990000|2022-01-05 02:16:30|18860.18|18740.18|18860.09|18740.09|18860.5|18740.5|18859.82|18739.82|9
1641349000000|2022-01-05 02:16:40|18860.17|18740.17|18861.64|18741.64|18861.64|18741.64|18860.16|18740.16|10
1641349010000|2022-01-05 02:16:50|18861.82|18741.82|18862.43|18742.43|18862.43|18742.43|18861.82|18741.82|9
1641349020000|2022-01-05 02:17:00|18862.25|18742.25|18863.82|18743.82|18863.82|18743.82|18862.25|18742.25|10
1641349030000|2022-01-05 02:17:10|18863.79|18743.79|18864.71|18744.71|18865.16|18745.16|18863.71|18743.71|9
1641349040000|2022-01-05 02:17:20|18864.86|18744.86|18868.26|18748.26|18868.26|18748.26|18864.84|18744.84|10
1641349050000|2022-01-05 02:17:30|18868.17|18748.17|18870.06|18750.06|18870.06|18750.06|18868.17|18748.17|9
1641349060000|2022-01-05 02:17:40|18870.38|18750.38|18869.93|18749.93|18870.94|18750.94|18869.93|18749.93|9
1641349070000|2022-01-05 02:17:50|18870.55|18750.55|18872.08|18752.08|18872.08|18752.08|18870.55|18750.55|10
1641349080000|2022-01-05 02:18:00|18872.43|18752.43|18872.78|18752.78|18873.69|18753.69|18872.42|18752.42|10
1641349090000|2022-01-05 02:18:10|18872.74|18752.74|18873.35|18753.35|18873.35|18753.35|18872.42|18752.42|9
1641349100000|2022-01-05 02:18:20|18873.29|18753.29|18876.29|18756.29|18876.29|18756.29|18873.29|18753.29|10
1641349110000|2022-01-05 02:18:30|18876.35|18756.35|18873.02|18753.02|18876.65|18756.65|18873.02|18753.02|10
1641349120000|2022-01-05 02:18:40|18872.64|18752.64|18872.85|18752.85|18872.85|18752.85|18870.38|18750.38|10
1641349130000|2022-01-05 02:18:50|18873.28|18753.28|18877.25|18757.25|18877.25|18757.25|18873.28|18753.28|10
1641349140000|2022-01-05 02:19:00|18877.48|18757.48|18886.49|18766.49|18886.49|18766.49|18877.48|18757.48|10
1641349150000|2022-01-05 02:19:10|18887.07|18767.07|18894.19|18774.19|18894.19|18774.19|18887.07|18767.07|10
1641349160000|2022-01-05 02:19:20|18894.78|18774.78|18897.78|18777.78|18897.85|18777.85|18894.78|18774.78|9
1641349170000|2022-01-05 02:19:30|18898.64|18778.64|18896.72|18776.72|18898.77|18778.77|18896.72|18776.72|10
1641349180000|2022-01-05 02:19:40|18896.03|18776.03|18893.95|18773.95|18896.03|18776.03|18893.39|18773.39|10
1641349190000|2022-01-05 02:19:50|18893.13|18773.13|18888.26|18768.26|18894.4|18774.4|18888.05|18768.05|10
1641349200000|2022-01-05 02:20:00|18888.14|18768.14|18885.82|18765.82|18888.14|18768.14|18885.82|18765.82|10
1641349210000|2022-01-05 02:20:10|18885.91|18765.91|18886.16|18766.16|18886.34|18766.34|18885.65|18765.65|10
1641349220000|2022-01-05 02:20:20|18886.04|18766.04|18887.37|18767.37|18887.4|18767.4|18885.93|18765.93|10
1641349230000|2022-01-05 02:20:30|18887.87|18767.87|18889.97|18769.97|18890.26|18770.26|18887.87|18767.87|10
1641349240000|2022-01-05 02:20:40|18890.24|18770.24|18892.88|18772.88|18892.88|18772.88|18889.4|18769.4|10
1641349250000|2022-01-05 02:20:50|18893.88|18773.88|18894.83|18774.83|18894.83|18774.83|18893.75|18773.75|10
1641349260000|2022-01-05 02:21:00|18895.15|18775.15|18894.45|18774.45|18895.15|18775.15|18894.01|18774.01|10
1641349270000|2022-01-05 02:21:10|18894.67|18774.67|18891.29|18771.29|18894.75|18774.75|18891.29|18771.29|10
1641349280000|2022-01-05 02:21:20|18891.08|18771.08|18888.82|18768.82|18891.08|18771.08|18888.82|18768.82|9
1641349290000|2022-01-05 02:21:30|18888.83|18768.83|18887.29|18767.29|18888.83|18768.83|18887.21|18767.21|8
1641349300000|2022-01-05 02:21:40|18886.62|18766.62|18886.12|18766.12|18886.64|18766.64|18886.06|18766.06|9
1641349310000|2022-01-05 02:21:50|18887.75|18767.75|18887.65|18767.65|18887.75|18767.75|18887.03|18767.03|9
1641349320000|2022-01-05 02:22:00|18887.26|18767.26|18887.19|18767.19|18887.36|18767.36|18887.05|18767.05|10
1641349330000|2022-01-05 02:22:10|18887.21|18767.21|18887.89|18767.89|18887.96|18767.96|18887.16|18767.16|10
1641349340000|2022-01-05 02:22:20|18887.88|18767.88|18889.62|18769.62|18889.62|18769.62|18887.88|18767.88|10
1641349350000|2022-01-05 02:22:30|18889.37|18769.37|18888.99|18768.99|18889.39|18769.39|18888.89|18768.89|10
1641349360000|2022-01-05 02:22:40|18888.81|18768.81|18889.08|18769.08|18889.08|18769.08|18888.63|18768.63|10
1641349370000|2022-01-05 02:22:50|18889.05|18769.05|18888.61|18768.61|18889.05|18769.05|18888.61|18768.61|9
1641349380000|2022-01-05 02:23:00|18888.72|18768.72|18887.64|18767.64|18888.98|18768.98|18887.56|18767.56|10
1641349390000|2022-01-05 02:23:10|18887.3|18767.3|18886.64|18766.64|18887.33|18767.33|18886.64|18766.64|10
1641349400000|2022-01-05 02:23:20|18886.63|18766.63|18886.48|18766.48|18886.94|18766.94|18886.48|18766.48|10
1641349410000|2022-01-05 02:23:30|18886.43|18766.43|18885.39|18765.39|18886.43|18766.43|18885.27|18765.27|10
1641349420000|2022-01-05 02:23:40|18885.4|18765.4|18884.24|18764.24|18885.4|18765.4|18884.15|18764.15|10
1641349430000|2022-01-05 02:23:50|18884.26|18764.26|18884.29|18764.29|18884.66|18764.66|18884.1|18764.1|10
1641349440000|2022-01-05 02:24:00|18884.34|18764.34|18883.87|18763.87|18884.61|18764.61|18883.87|18763.87|9
1641349450000|2022-01-05 02:24:10|18883.68|18763.68|18884.74|18764.74|18884.92|18764.92|18883.68|18763.68|10
1641349460000|2022-01-05 02:24:20|18884.73|18764.73|18884.76|18764.76|18884.85|18764.85|18884.61|18764.61|9
1641349470000|2022-01-05 02:24:30|18884.82|18764.82|18885.59|18765.59|18885.77|18765.77|18884.82|18764.82|9
1641349480000|2022-01-05 02:24:40|18885.97|18765.97|18888.04|18768.04|18888.24|18768.24|18885.97|18765.97|10
1641349490000|2022-01-05 02:24:50|18888.02|18768.02|18888.79|18768.79|18888.79|18768.79|18887.65|18767.65|9
1641349500000|2022-01-05 02:25:00|18888.68|18768.68|18882.77|18762.77|18888.68|18768.68|18882.77|18762.77|10
1641349510000|2022-01-05 02:25:10|18882.27|18762.27|18878.01|18758.01|18882.27|18762.27|18878.01|18758.01|10
1641349520000|2022-01-05 02:25:20|18878.02|18758.02|18873.92|18753.92|18878.02|18758.02|18873.92|18753.92|10
1641349530000|2022-01-05 02:25:30|18873.88|18753.88|18870.51|18750.51|18873.88|18753.88|18870.12|18750.12|10
1641349540000|2022-01-05 02:25:40|18870.68|18750.68|18872.62|18752.62|18872.74|18752.74|18870.68|18750.68|10
1641349550000|2022-01-05 02:25:50|18871.21|18751.21|18870.15|18750.15|18871.21|18751.21|18870.15|18750.15|10
1641349560000|2022-01-05 02:26:00|18870.17|18750.17|18872.14|18752.14|18872.14|18752.14|18870.17|18750.17|10
1641349570000|2022-01-05 02:26:10|18872.57|18752.57|18873.37|18753.37|18873.37|18753.37|18872.57|18752.57|10
1641349580000|2022-01-05 02:26:20|18873.46|18753.46|18873.88|18753.88|18873.91|18753.91|18873.46|18753.46|10
1641349590000|2022-01-05 02:26:30|18873.99|18753.99|18873.41|18753.41|18874.02|18754.02|18873.33|18753.33|10
1641349600000|2022-01-05 02:26:40|18873.33|18753.33|18871.28|18751.28|18873.36|18753.36|18870.75|18750.75|9
1641349610000|2022-01-05 02:26:50|18871.51|18751.51|18872.09|18752.09|18872.09|18752.09|18871.47|18751.47|9
1641349620000|2022-01-05 02:27:00|18872.06|18752.06|18871.43|18751.43|18872.27|18752.27|18871.37|18751.37|10
1641349630000|2022-01-05 02:27:10|18871.37|18751.37|18871.45|18751.45|18871.52|18751.52|18871.3|18751.3|9
1641349640000|2022-01-05 02:27:20|18871.8|18751.8|18873.57|18753.57|18873.57|18753.57|18871.78|18751.78|10
1641349650000|2022-01-05 02:27:30|18873.77|18753.77|18874.61|18754.61|18874.61|18754.61|18873.77|18753.77|9
1641349660000|2022-01-05 02:27:40|18874.69|18754.69|18875.32|18755.32|18875.32|18755.32|18874.46|18754.46|9
1641349670000|2022-01-05 02:27:50|18875.36|18755.36|18875.35|18755.35|18876.72|18756.72|18875.18|18755.18|10
1641349680000|2022-01-05 02:28:00|18874.66|18754.66|18874.23|18754.23|18874.96|18754.96|18874.23|18754.23|10
1641349690000|2022-01-05 02:28:10|18874.24|18754.24|18874.7|18754.7|18874.71|18754.71|18874.24|18754.24|9
1641349700000|2022-01-05 02:28:20|18874.44|18754.44|18873.87|18753.87|18874.44|18754.44|18873.15|18753.15|9
1641349710000|2022-01-05 02:28:30|18873.74|18753.74|18875.91|18755.91|18876.22|18756.22|18873.74|18753.74|10
1641349720000|2022-01-05 02:28:40|18875.95|18755.95|18876.67|18756.67|18876.73|18756.73|18875.95|18755.95|10
1641349730000|2022-01-05 02:28:50|18876.77|18756.77|18876.47|18756.47|18877.26|18757.26|18876.47|18756.47|10
1641349740000|2022-01-05 02:29:00|18876.45|18756.45|18875.12|18755.12|18876.45|18756.45|18875.12|18755.12|9
1641349750000|2022-01-05 02:29:10|18875.26|18755.26|18875.99|18755.99|18875.99|18755.99|18875.14|18755.14|10
1641349760000|2022-01-05 02:29:20|18876.01|18756.01|18876.24|18756.24|18876.32|18756.32|18875.58|18755.58|10
1641349770000|2022-01-05 02:29:30|18876.57|18756.57|18877.52|18757.52|18877.52|18757.52|18876.57|18756.57|8
1641349780000|2022-01-05 02:29:40|18877.32|18757.32|18878.63|18758.63|18878.63|18758.63|18877.09|18757.09|10
1641349790000|2022-01-05 02:29:50|18878.06|18758.06|18877.84|18757.84|18878.1|18758.1|18877.39|18757.39|9
1641349800000|2022-01-05 02:30:00|18877.79|18757.79|18876.63|18756.63|18877.79|18757.79|18876.63|18756.63|10
1641349810000|2022-01-05 02:30:10|18876.56|18756.56|18877.84|18757.84|18877.84|18757.84|18876.52|18756.52|10
1641349820000|2022-01-05 02:30:20|18877.53|18757.53|18881.92|18761.92|18881.92|18761.92|18877.53|18757.53|9
1641349830000|2022-01-05 02:30:30|18882.18|18762.18|18885.86|18765.86|18885.86|18765.86|18882.18|18762.18|10
1641349840000|2022-01-05 02:30:40|18885.65|18765.65|18885.4|18765.4|18885.65|18765.65|18884.68|18764.68|10
1641349850000|2022-01-05 02:30:50|18885.37|18765.37|18884.78|18764.78|18885.62|18765.62|18884.6|18764.6|10
1641349860000|2022-01-05 02:31:00|18884.49|18764.49|18882.63|18762.63|18884.49|18764.49|18882.63|18762.63|10
1641349870000|2022-01-05 02:31:10|18882.57|18762.57|18883.75|18763.75|18883.8|18763.8|18882.57|18762.57|10
1641349880000|2022-01-05 02:31:20|18883.76|18763.76|18884.82|18764.82|18884.91|18764.91|18883.76|18763.76|10
1641349890000|2022-01-05 02:31:30|18885.05|18765.05|18885.38|18765.38|18885.38|18765.38|18884.95|18764.95|10
1641349900000|2022-01-05 02:31:40|18885.32|18765.32|18885.84|18765.84|18885.87|18765.87|18885.32|18765.32|8
1641349910000|2022-01-05 02:31:50|18885.89|18765.89|18886.74|18766.74|18886.74|18766.74|18885.89|18765.89|8
1641349920000|2022-01-05 02:32:00|18886.83|18766.83|18888.09|18768.09|18888.11|18768.11|18886.83|18766.83|10
1641349930000|2022-01-05 02:32:10|18888.06|18768.06|18888.13|18768.13|18888.25|18768.25|18887.85|18767.85|9
1641349940000|2022-01-05 02:32:20|18887.64|18767.64|18889.59|18769.59|18889.59|18769.59|18887.64|18767.64|9
1641349950000|2022-01-05 02:32:30|18890.54|18770.54|18890.49|18770.49|18890.78|18770.78|18890.18|18770.18|10
1641349960000|2022-01-05 02:32:40|18890.41|18770.41|18889.85|18769.85|18890.41|18770.41|18888.96|18768.96|10
1641349970000|2022-01-05 02:32:50|18889.99|18769.99|18891.06|18771.06|18891.2|18771.2|18889.78|18769.78|10
1641349980000|2022-01-05 02:33:00|18891.14|18771.14|18890.87|18770.87|18891.33|18771.33|18890.87|18770.87|10
1641349990000|2022-01-05 02:33:10|18890.69|18770.69|18891.26|18771.26|18891.45|18771.45|18890.69|18770.69|9
1641350000000|2022-01-05 02:33:20|18891.2|18771.2|18891.67|18771.67|18892.04|18772.04|18891.2|18771.2|9
1641350010000|2022-01-05 02:33:30|18891.62|18771.62|18892.62|18772.62|18892.67|18772.67|18891.53|18771.53|9
1641350020000|2022-01-05 02:33:40|18892.47|18772.47|18893.28|18773.28|18893.33|18773.33|18892.47|18772.47|8
1641350030000|2022-01-05 02:33:50|18892.97|18772.97|18892.56|18772.56|18892.97|18772.97|18892.3|18772.3|10
1641350040000|2022-01-05 02:34:00|18892.6|18772.6|18891.86|18771.86|18892.69|18772.69|18891.86|18771.86|9
1641350050000|2022-01-05 02:34:10|18891.99|18771.99|18892.59|18772.59|18892.59|18772.59|18891.65|18771.65|9
1641350060000|2022-01-05 02:34:20|18892.55|18772.55|18893.04|18773.04|18893.05|18773.05|18892.55|18772.55|9
1641350070000|2022-01-05 02:34:30|18893.28|18773.28|18891.6|18771.6|18893.28|18773.28|18891.6|18771.6|10
1641350080000|2022-01-05 02:34:40|18891.2|18771.2|18887.93|18767.93|18891.2|18771.2|18887.93|18767.93|10
1641350090000|2022-01-05 02:34:50|18888.3|18768.3|18889.8|18769.8|18889.8|18769.8|18888.3|18768.3|9
1641350100000|2022-01-05 02:35:00|18889.6|18769.6|18891.79|18771.79|18891.79|18771.79|18889.54|18769.54|10
1641350110000|2022-01-05 02:35:10|18891.99|18771.99|18888.27|18768.27|18891.99|18771.99|18888.27|18768.27|9
1641350120000|2022-01-05 02:35:20|18888.59|18768.59|18889.28|18769.28|18889.54|18769.54|18888.41|18768.41|10
1641350130000|2022-01-05 02:35:30|18889.04|18769.04|18890.63|18770.63|18890.63|18770.63|18889.04|18769.04|10
1641350140000|2022-01-05 02:35:40|18890.81|18770.81|18891.11|18771.11|18891.15|18771.15|18890.81|18770.81|10
1641350150000|2022-01-05 02:35:50|18891.53|18771.53|18890.92|18770.92|18891.64|18771.64|18890.91|18770.91|10
1641350160000|2022-01-05 02:36:00|18890.58|18770.58|18890.18|18770.18|18890.58|18770.58|18890.07|18770.07|10
1641350170000|2022-01-05 02:36:10|18890.13|18770.13|18887.78|18767.78|18890.43|18770.43|18887.59|18767.59|10
1641350180000|2022-01-05 02:36:20|18887.98|18767.98|18887.89|18767.89|18888.72|18768.72|18887.82|18767.82|9
1641350190000|2022-01-05 02:36:30|18887.71|18767.71|18886.78|18766.78|18887.73|18767.73|18886.34|18766.34|10
1641350200000|2022-01-05 02:36:40|18886.66|18766.66|18887.02|18767.02|18887.12|18767.12|18886.66|18766.66|10
1641350210000|2022-01-05 02:36:50|18887.39|18767.39|18887.81|18767.81|18887.81|18767.81|18887.07|18767.07|8
1641350220000|2022-01-05 02:37:00|18887.76|18767.76|18887.28|18767.28|18887.85|18767.85|18887.12|18767.12|10
1641350230000|2022-01-05 02:37:10|18887.31|18767.31|18887.99|18767.99|18888.1|18768.1|18887.07|18767.07|10
1641350240000|2022-01-05 02:37:20|18888|18768|18890.82|18770.82|18890.82|18770.82|18888|18768|10
1641350250000|2022-01-05 02:37:30|18890.96|18770.96|18892.17|18772.17|18892.17|18772.17|18890.11|18770.11|9
1641350260000|2022-01-05 02:37:40|18891.87|18771.87|18893.34|18773.34|18893.78|18773.78|18891.87|18771.87|10
1641350270000|2022-01-05 02:37:50|18893.41|18773.41|18894.78|18774.78|18894.78|18774.78|18893.41|18773.41|10
1641350280000|2022-01-05 02:38:00|18894.99|18774.99|18894.11|18774.11|18894.99|18774.99|18893.88|18773.88|10
1641350290000|2022-01-05 02:38:10|18894.21|18774.21|18897.91|18777.91|18897.91|18777.91|18894.21|18774.21|10
1641350300000|2022-01-05 02:38:20|18897.66|18777.66|18897.93|18777.93|18898.45|18778.45|18897.4|18777.4|9
1641350310000|2022-01-05 02:38:30|18897.9|18777.9|18898.98|18778.98|18898.98|18778.98|18897.9|18777.9|8
1641350320000|2022-01-05 02:38:40|18898.64|18778.64|18899.2|18779.2|18899.2|18779.2|18898.64|18778.64|10
1641350330000|2022-01-05 02:38:50|18899.25|18779.25|18899.59|18779.59|18899.86|18779.86|18899.25|18779.25|9
1641350340000|2022-01-05 02:39:00|18899.36|18779.36|18898.74|18778.74|18899.37|18779.37|18898.4|18778.4|10
1641350350000|2022-01-05 02:39:10|18898.86|18778.86|18902.6|18782.6|18902.82|18782.82|18898.86|18778.86|10
1641350360000|2022-01-05 02:39:20|18903.14|18783.14|18903.2|18783.2|18903.54|18783.54|18903.04|18783.04|9
1641350370000|2022-01-05 02:39:30|18903.1|18783.1|18903.9|18783.9|18903.9|18783.9|18902.66|18782.66|9
1641350380000|2022-01-05 02:39:40|18903.97|18783.97|18904.98|18784.98|18904.98|18784.98|18903.97|18783.97|10
1641350390000|2022-01-05 02:39:50|18905.52|18785.52|18907.83|18787.83|18907.83|18787.83|18905.52|18785.52|10
1641350400000|2022-01-05 02:40:00|18907.92|18787.92|18908.2|18788.2|18908.2|18788.2|18907.69|18787.69|10
1641350410000|2022-01-05 02:40:10|18907.9|18787.9|18908.4|18788.4|18908.47|18788.47|18906.98|18786.98|10
1641350420000|2022-01-05 02:40:20|18908.5|18788.5|18908.59|18788.59|18908.94|18788.94|18908.49|18788.49|10
1641350430000|2022-01-05 02:40:30|18908.4|18788.4|18908.66|18788.66|18908.88|18788.88|18908.4|18788.4|9
1641350440000|2022-01-05 02:40:40|18908.55|18788.55|18908.31|18788.31|18908.55|18788.55|18907.98|18787.98|8
1641350450000|2022-01-05 02:40:50|18908.28|18788.28|18909.58|18789.58|18909.68|18789.68|18908.28|18788.28|10
1641350460000|2022-01-05 02:41:00|18909.61|18789.61|18909.58|18789.58|18910.24|18790.24|18909.38|18789.38|10
1641350470000|2022-01-05 02:41:10|18909.82|18789.82|18909.65|18789.65|18909.83|18789.83|18909.53|18789.53|10
1641350480000|2022-01-05 02:41:20|18909.61|18789.61|18909.51|18789.51|18909.93|18789.93|18909.51|18789.51|9
1641350490000|2022-01-05 02:41:30|18910.11|18790.11|18913.65|18793.65|18913.65|18793.65|18910.11|18790.11|10
1641350500000|2022-01-05 02:41:40|18913.81|18793.81|18915.1|18795.1|18915.1|18795.1|18913.81|18793.81|8
1641350510000|2022-01-05 02:41:50|18915.18|18795.18|18915.25|18795.25|18915.62|18795.62|18914.98|18794.98|9
1641350520000|2022-01-05 02:42:00|18915.58|18795.58|18916.3|18796.3|18916.3|18796.3|18915.58|18795.58|8
1641350530000|2022-01-05 02:42:10|18916.9|18796.9|18919.3|18799.3|18919.3|18799.3|18916.89|18796.89|10
1641350540000|2022-01-05 02:42:20|18919.33|18799.33|18920.25|18800.25|18920.26|18800.26|18919.28|18799.28|9
1641350550000|2022-01-05 02:42:30|18919.96|18799.96|18920.2|18800.2|18920.2|18800.2|18919.9|18799.9|6
1641350560000|2022-01-05 02:42:40|18920.25|18800.25|18920.42|18800.42|18920.47|18800.47|18919.79|18799.79|9
1641350570000|2022-01-05 02:42:50|18920.39|18800.39|18920.77|18800.77|18922|18802|18920.39|18800.39|9
1641350580000|2022-01-05 02:43:00|18920.7|18800.7|18920.36|18800.36|18920.75|18800.75|18920.33|18800.33|10
1641350590000|2022-01-05 02:43:10|18920.09|18800.09|18921.16|18801.16|18921.16|18801.16|18920.02|18800.02|10
1641350600000|2022-01-05 02:43:20|18921.35|18801.35|18921.88|18801.88|18921.88|18801.88|18920.73|18800.73|9
1641350610000|2022-01-05 02:43:30|18921.93|18801.93|18921.51|18801.51|18922.21|18802.21|18921.51|18801.51|8
1641350620000|2022-01-05 02:43:40|18922.02|18802.02|18921.8|18801.8|18922.02|18802.02|18921.72|18801.72|6
1641350630000|2022-01-05 02:43:50|18921.85|18801.85|18921.17|18801.17|18922.05|18802.05|18921.17|18801.17|8
1641350640000|2022-01-05 02:44:00|18921.2|18801.2|18919.82|18799.82|18921.45|18801.45|18919.78|18799.78|10
1641350650000|2022-01-05 02:44:10|18919.51|18799.51|18920.83|18800.83|18920.83|18800.83|18919.51|18799.51|10
1641350660000|2022-01-05 02:44:20|18920.62|18800.62|18923.72|18803.72|18923.72|18803.72|18920.62|18800.62|10
1641350670000|2022-01-05 02:44:30|18923.9|18803.9|18924.93|18804.93|18925.04|18805.04|18923.89|18803.89|9
1641350680000|2022-01-05 02:44:40|18924.81|18804.81|18925.61|18805.61|18925.62|18805.62|18924.81|18804.81|10
1641350690000|2022-01-05 02:44:50|18925.6|18805.6|18925.79|18805.79|18926.07|18806.07|18925.6|18805.6|10
1641350700000|2022-01-05 02:45:00|18925.92|18805.92|18927.76|18807.76|18927.76|18807.76|18925.92|18805.92|10
1641350710000|2022-01-05 02:45:10|18928.35|18808.35|18927.73|18807.73|18928.35|18808.35|18927.73|18807.73|10
1641350720000|2022-01-05 02:45:20|18928.17|18808.17|18927.6|18807.6|18928.17|18808.17|18927.45|18807.45|10
1641350730000|2022-01-05 02:45:30|18927.87|18807.87|18928.27|18808.27|18928.39|18808.39|18927.83|18807.83|10
1641350740000|2022-01-05 02:45:40|18928.17|18808.17|18929.5|18809.5|18929.5|18809.5|18928.15|18808.15|10
1641350750000|2022-01-05 02:45:50|18929.33|18809.33|18928.81|18808.81|18929.85|18809.85|18928.81|18808.81|10
1641350760000|2022-01-05 02:46:00|18928.74|18808.74|18928.47|18808.47|18928.74|18808.74|18928.41|18808.41|9
1641350770000|2022-01-05 02:46:10|18928.15|18808.15|18932.02|18812.02|18932.11|18812.11|18928.02|18808.02|10
1641350780000|2022-01-05 02:46:20|18932.16|18812.16|18931.65|18811.65|18932.38|18812.38|18931.65|18811.65|9
1641350790000|2022-01-05 02:46:30|18931.63|18811.63|18928.92|18808.92|18931.63|18811.63|18928.92|18808.92|10
1641350800000|2022-01-05 02:46:40|18928.45|18808.45|18928.38|18808.38|18928.74|18808.74|18928.38|18808.38|7
1641350810000|2022-01-05 02:46:50|18928.65|18808.65|18928.23|18808.23|18928.7|18808.7|18928.22|18808.22|10
1641350820000|2022-01-05 02:47:00|18928.13|18808.13|18926.95|18806.95|18928.13|18808.13|18926.95|18806.95|9
1641350830000|2022-01-05 02:47:10|18926.63|18806.63|18925.98|18805.98|18926.88|18806.88|18925.95|18805.95|10
1641350840000|2022-01-05 02:47:20|18926.14|18806.14|18927.53|18807.53|18927.53|18807.53|18926.14|18806.14|10
1641350850000|2022-01-05 02:47:30|18927.57|18807.57|18927.56|18807.56|18927.84|18807.84|18927.56|18807.56|10
1641350860000|2022-01-05 02:47:40|18927.82|18807.82|18926.47|18806.47|18927.82|18807.82|18926.38|18806.38|10
1641350870000|2022-01-05 02:47:50|18926.4|18806.4|18926.72|18806.72|18926.78|18806.78|18925.83|18805.83|10
1641350880000|2022-01-05 02:48:00|18926.84|18806.84|18923.73|18803.73|18926.84|18806.84|18923.73|18803.73|10
1641350890000|2022-01-05 02:48:10|18923.75|18803.75|18923.82|18803.82|18924.04|18804.04|18923.69|18803.69|9
1641350900000|2022-01-05 02:48:20|18923.98|18803.98|18925|18805|18925.17|18805.17|18923.26|18803.26|9
1641350910000|2022-01-05 02:48:30|18925.13|18805.13|18924.08|18804.08|18925.13|18805.13|18924.08|18804.08|10
1641350920000|2022-01-05 02:48:40|18924.16|18804.16|18923.07|18803.07|18924.23|18804.23|18923.07|18803.07|8
1641350930000|2022-01-05 02:48:50|18923.02|18803.02|18923.3|18803.3|18923.3|18803.3|18922.95|18802.95|9
1641350940000|2022-01-05 02:49:00|18923.5|18803.5|18923.01|18803.01|18923.5|18803.5|18922.91|18802.91|9
1641350950000|2022-01-05 02:49:10|18922.98|18802.98|18920.04|18800.04|18922.98|18802.98|18920.04|18800.04|10
1641350960000|2022-01-05 02:49:20|18919.5|18799.5|18918.35|18798.35|18919.5|18799.5|18917.69|18797.69|10
1641350970000|2022-01-05 02:49:30|18918.42|18798.42|18919.44|18799.44|18919.57|18799.57|18918.42|18798.42|10
1641350980000|2022-01-05 02:49:40|18919.57|18799.57|18920.01|18800.01|18920.01|18800.01|18919.57|18799.57|10
1641350990000|2022-01-05 02:49:50|18920.03|18800.03|18921.69|18801.69|18921.69|18801.69|18920.03|18800.03|10
1641351000000|2022-01-05 02:50:00|18921.7|18801.7|18921.39|18801.39|18921.82|18801.82|18921.26|18801.26|7
1641351010000|2022-01-05 02:50:10|18922.23|18802.23|18921.03|18801.03|18922.23|18802.23|18920.67|18800.67|10
1641351020000|2022-01-05 02:50:20|18920.83|18800.83|18922.47|18802.47|18922.56|18802.56|18920.73|18800.73|10
1641351030000|2022-01-05 02:50:30|18922.51|18802.51|18921.83|18801.83|18922.8|18802.8|18921.83|18801.83|10
1641351040000|2022-01-05 02:50:40|18922.11|18802.11|18921.12|18801.12|18922.11|18802.11|18921.12|18801.12|9
1641351050000|2022-01-05 02:50:50|18919.94|18799.94|18920.42|18800.42|18920.51|18800.51|18919.58|18799.58|10
1641351060000|2022-01-05 02:51:00|18920.38|18800.38|18919.23|18799.23|18920.38|18800.38|18919.23|18799.23|9
1641351070000|2022-01-05 02:51:10|18919.58|18799.58|18920.15|18800.15|18920.16|18800.16|18919.33|18799.33|9
1641351080000|2022-01-05 02:51:20|18920.41|18800.41|18918.86|18798.86|18920.55|18800.55|18918.86|18798.86|9
1641351090000|2022-01-05 02:51:30|18918.75|18798.75|18918.27|18798.27|18918.89|18798.89|18918.27|18798.27|8
1641351100000|2022-01-05 02:51:40|18918.2|18798.2|18919.64|18799.64|18919.64|18799.64|18918.16|18798.16|9
1641351110000|2022-01-05 02:51:50|18919.63|18799.63|18919.26|18799.26|18919.68|18799.68|18919.26|18799.26|8
1641351120000|2022-01-05 02:52:00|18919.42|18799.42|18916.02|18796.02|18919.42|18799.42|18916.02|18796.02|10
1641351130000|2022-01-05 02:52:10|18915.94|18795.94|18917.71|18797.71|18917.71|18797.71|18915.94|18795.94|10
1641351140000|2022-01-05 02:52:20|18917.82|18797.82|18919.83|18799.83|18919.83|18799.83|18917.59|18797.59|10
1641351150000|2022-01-05 02:52:30|18920.11|18800.11|18920.84|18800.84|18920.93|18800.93|18920.11|18800.11|9
1641351160000|2022-01-05 02:52:40|18920.92|18800.92|18921.46|18801.46|18921.58|18801.58|18920.92|18800.92|7
1641351170000|2022-01-05 02:52:50|18921.41|18801.41|18921.58|18801.58|18921.75|18801.75|18921.41|18801.41|9
1641351180000|2022-01-05 02:53:00|18921.27|18801.27|18921.45|18801.45|18921.45|18801.45|18921.27|18801.27|7
1641351190000|2022-01-05 02:53:10|18921.17|18801.17|18921.28|18801.28|18921.33|18801.33|18921.12|18801.12|9
1641351200000|2022-01-05 02:53:20|18921.27|18801.27|18921.21|18801.21|18921.27|18801.27|18920.99|18800.99|7
1641351210000|2022-01-05 02:53:30|18921.02|18801.02|18921.3|18801.3|18921.3|18801.3|18920.99|18800.99|9
1641351220000|2022-01-05 02:53:40|18921.64|18801.64|18921.05|18801.05|18921.64|18801.64|18920.96|18800.96|8
1641351230000|2022-01-05 02:53:50|18920.92|18800.92|18920.44|18800.44|18920.92|18800.92|18920.31|18800.31|4
1641351240000|2022-01-05 02:54:00|18920.32|18800.32|18919.89|18799.89|18920.38|18800.38|18919.89|18799.89|8
1641351250000|2022-01-05 02:54:10|18919.24|18799.24|18919.54|18799.54|18919.54|18799.54|18918.78|18798.78|8
1641351260000|2022-01-05 02:54:20|18919.23|18799.23|18918.01|18798.01|18919.23|18799.23|18917.97|18797.97|8
1641351270000|2022-01-05 02:54:30|18917.83|18797.83|18917.62|18797.62|18918.02|18798.02|18917.62|18797.62|9
1641351280000|2022-01-05 02:54:40|18917.58|18797.58|18918.14|18798.14|18918.14|18798.14|18917.55|18797.55|9
1641351290000|2022-01-05 02:54:50|18918.15|18798.15|18918.52|18798.52|18918.52|18798.52|18918.09|18798.09|8
1641351300000|2022-01-05 02:55:00|18918.24|18798.24|18916.88|18796.88|18918.32|18798.32|18916.58|18796.58|8
1641351310000|2022-01-05 02:55:10|18917.07|18797.07|18917.22|18797.22|18917.35|18797.35|18917.07|18797.07|9
1641351320000|2022-01-05 02:55:20|18916.69|18796.69|18917.53|18797.53|18917.53|18797.53|18916.2|18796.2|10
1641351330000|2022-01-05 02:55:30|18917.69|18797.69|18918.86|18798.86|18918.86|18798.86|18917.69|18797.69|10
1641351340000|2022-01-05 02:55:40|18918.55|18798.55|18919.89|18799.89|18919.89|18799.89|18918.51|18798.51|9
1641351350000|2022-01-05 02:55:50|18919.81|18799.81|18919.52|18799.52|18920.04|18800.04|18919.52|18799.52|10
1641351360000|2022-01-05 02:56:00|18919.59|18799.59|18918.15|18798.15|18919.61|18799.61|18917.78|18797.78|9
1641351370000|2022-01-05 02:56:10|18918.1|18798.1|18917.98|18797.98|18918.4|18798.4|18917.87|18797.87|9
1641351380000|2022-01-05 02:56:20|18918.03|18798.03|18917.13|18797.13|18918.05|18798.05|18917.07|18797.07|10
1641351390000|2022-01-05 02:56:30|18916.77|18796.77|18917.54|18797.54|18917.63|18797.63|18916.73|18796.73|10
1641351400000|2022-01-05 02:56:40|18917.51|18797.51|18918.04|18798.04|18918.04|18798.04|18917.51|18797.51|7
1641351410000|2022-01-05 02:56:50|18917.98|18797.98|18918.13|18798.13|18918.41|18798.41|18917.88|18797.88|10
1641351420000|2022-01-05 02:57:00|18918.4|18798.4|18919.9|18799.9|18919.9|18799.9|18918.4|18798.4|10
1641351430000|2022-01-05 02:57:10|18920.56|18800.56|18920.48|18800.48|18920.56|18800.56|18919.91|18799.91|8
1641351440000|2022-01-05 02:57:20|18920.24|18800.24|18917.71|18797.71|18920.24|18800.24|18917.71|18797.71|8
1641351450000|2022-01-05 02:57:30|18917.35|18797.35|18916.02|18796.02|18917.46|18797.46|18915.88|18795.88|9
1641351460000|2022-01-05 02:57:40|18915.42|18795.42|18915.44|18795.44|18915.59|18795.59|18914.93|18794.93|10
1641351470000|2022-01-05 02:57:50|18915|18795|18915.3|18795.3|18915.4|18795.4|18914.84|18794.84|10
1641351480000|2022-01-05 02:58:00|18915.31|18795.31|18914.81|18794.81|18915.36|18795.36|18914.64|18794.64|7
1641351490000|2022-01-05 02:58:10|18914.78|18794.78|18913.32|18793.32|18914.86|18794.86|18913.32|18793.32|8
1641351500000|2022-01-05 02:58:20|18913.12|18793.12|18911.21|18791.21|18913.12|18793.12|18911.2|18791.2|10
1641351510000|2022-01-05 02:58:30|18911.41|18791.41|18910.67|18790.67|18911.41|18791.41|18910.67|18790.67|8
1641351520000|2022-01-05 02:58:40|18910.86|18790.86|18910.34|18790.34|18910.9|18790.9|18910.19|18790.19|8
1641351530000|2022-01-05 02:58:50|18910.18|18790.18|18909.48|18789.48|18910.18|18790.18|18909.48|18789.48|9
1641351540000|2022-01-05 02:59:00|18909.88|18789.88|18911.85|18791.85|18911.85|18791.85|18909.86|18789.86|10
1641351550000|2022-01-05 02:59:10|18911.72|18791.72|18912.15|18792.15|18912.15|18792.15|18911.71|18791.71|10
1641351560000|2022-01-05 02:59:20|18912.06|18792.06|18912.67|18792.67|18912.67|18792.67|18912.06|18792.06|9
1641351570000|2022-01-05 02:59:30|18912.65|18792.65|18913.67|18793.67|18913.67|18793.67|18912.59|18792.59|9
1641351580000|2022-01-05 02:59:40|18913.59|18793.59|18913.21|18793.21|18913.87|18793.87|18913.21|18793.21|10
1641351590000|2022-01-05 02:59:50|18913.35|18793.35|18910.47|18790.47|18913.35|18793.35|18910.42|18790.42|10
1641351600000|2022-01-05 03:00:00|18910.53|18790.53|18908.03|18788.03|18910.65|18790.65|18908.03|18788.03|10
1641351610000|2022-01-05 03:00:10|18908.15|18788.15|18910.5|18790.5|18910.5|18790.5|18908.15|18788.15|10
1641351620000|2022-01-05 03:00:20|18910.49|18790.49|18910.83|18790.83|18910.87|18790.87|18910.33|18790.33|10
1641351630000|2022-01-05 03:00:30|18911.01|18791.01|18912.49|18792.49|18912.49|18792.49|18910.85|18790.85|9
1641351640000|2022-01-05 03:00:40|18912.51|18792.51|18911.6|18791.6|18912.84|18792.84|18911.6|18791.6|9
1641351650000|2022-01-05 03:00:50|18911.45|18791.45|18910.41|18790.41|18911.45|18791.45|18910.02|18790.02|10
1641351660000|2022-01-05 03:01:00|18910.43|18790.43|18910.46|18790.46|18910.46|18790.46|18909.58|18789.58|9
1641351670000|2022-01-05 03:01:10|18910.72|18790.72|18914.07|18794.07|18914.07|18794.07|18910.72|18790.72|10
1641351680000|2022-01-05 03:01:20|18914.1|18794.1|18913.29|18793.29|18914.11|18794.11|18913.02|18793.02|10
1641351690000|2022-01-05 03:01:30|18913.18|18793.18|18914.19|18794.19|18914.19|18794.19|18913.14|18793.14|9
1641351700000|2022-01-05 03:01:40|18914.33|18794.33|18914.2|18794.2|18914.33|18794.33|18914.1|18794.1|10
1641351710000|2022-01-05 03:01:50|18914.23|18794.23|18913.59|18793.59|18914.23|18794.23|18913.21|18793.21|8
1641351720000|2022-01-05 03:02:00|18913.68|18793.68|18912.44|18792.44|18913.81|18793.81|18912.44|18792.44|10
1641351730000|2022-01-05 03:02:10|18912.39|18792.39|18911.47|18791.47|18912.39|18792.39|18911.47|18791.47|10
1641351740000|2022-01-05 03:02:20|18911.68|18791.68|18911.74|18791.74|18911.93|18791.93|18910.95|18790.95|8
1641351750000|2022-01-05 03:02:30|18911.79|18791.79|18911.25|18791.25|18911.79|18791.79|18911.25|18791.25|9
1641351760000|2022-01-05 03:02:40|18911.23|18791.23|18912.31|18792.31|18912.46|18792.46|18911.23|18791.23|7
1641351770000|2022-01-05 03:02:50|18912.43|18792.43|18910.23|18790.23|18912.43|18792.43|18910.23|18790.23|9
1641351780000|2022-01-05 03:03:00|18910.33|18790.33|18910.31|18790.31|18910.57|18790.57|18910.27|18790.27|9
1641351790000|2022-01-05 03:03:10|18910.13|18790.13|18909.88|18789.88|18910.13|18790.13|18909.43|18789.43|9
1641351800000|2022-01-05 03:03:20|18909.89|18789.89|18910.39|18790.39|18910.39|18790.39|18909.76|18789.76|8
1641351810000|2022-01-05 03:03:30|18910.92|18790.92|18912.72|18792.72|18912.72|18792.72|18910.92|18790.92|8
1641351820000|2022-01-05 03:03:40|18912.92|18792.92|18914.45|18794.45|18914.45|18794.45|18912.91|18792.91|9
1641351830000|2022-01-05 03:03:50|18914.7|18794.7|18915.86|18795.86|18915.97|18795.97|18914.7|18794.7|10
1641351840000|2022-01-05 03:04:00|18915.92|18795.92|18918.1|18798.1|18918.1|18798.1|18915.92|18795.92|9
1641351850000|2022-01-05 03:04:10|18918.31|18798.31|18920.27|18800.27|18920.28|18800.28|18918.31|18798.31|10
1641351860000|2022-01-05 03:04:20|18920.13|18800.13|18920.01|18800.01|18920.33|18800.33|18919.94|18799.94|10
1641351870000|2022-01-05 03:04:30|18919.95|18799.95|18919.37|18799.37|18919.95|18799.95|18919.37|18799.37|9
1641351880000|2022-01-05 03:04:40|18919.28|18799.28|18919.57|18799.57|18919.57|18799.57|18918.86|18798.86|10
1641351890000|2022-01-05 03:04:50|18919.48|18799.48|18916.66|18796.66|18920.12|18800.12|18916.66|18796.66|9
1641351900000|2022-01-05 03:05:00|18916.84|18796.84|18915.34|18795.34|18917.28|18797.28|18915.34|18795.34|9
1641351910000|2022-01-05 03:05:10|18915.61|18795.61|18913.95|18793.95|18915.61|18795.61|18913.88|18793.88|9
1641351920000|2022-01-05 03:05:20|18913.77|18793.77|18914.36|18794.36|18914.9|18794.9|18913.77|18793.77|7
1641351930000|2022-01-05 03:05:30|18914.67|18794.67|18913.81|18793.81|18914.67|18794.67|18913.45|18793.45|9
1641351940000|2022-01-05 03:05:40|18914.07|18794.07|18913.37|18793.37|18914.07|18794.07|18913.37|18793.37|10
1641351950000|2022-01-05 03:05:50|18913.39|18793.39|18913.71|18793.71|18913.86|18793.86|18913.39|18793.39|7
1641351960000|2022-01-05 03:06:00|18913.74|18793.74|18913.64|18793.64|18914.1|18794.1|18913.48|18793.48|9
1641351970000|2022-01-05 03:06:10|18913.55|18793.55|18913.26|18793.26|18913.55|18793.55|18913.19|18793.19|8
1641351980000|2022-01-05 03:06:20|18913.29|18793.29|18913.24|18793.24|18913.29|18793.29|18912.87|18792.87|8
1641351990000|2022-01-05 03:06:30|18913.03|18793.03|18911.61|18791.61|18913.03|18793.03|18911.61|18791.61|9
1641352000000|2022-01-05 03:06:40|18911.96|18791.96|18912.65|18792.65|18912.65|18792.65|18911.94|18791.94|9
1641352010000|2022-01-05 03:06:50|18913.16|18793.16|18913.11|18793.11|18913.46|18793.46|18913.05|18793.05|8
1641352020000|2022-01-05 03:07:00|18913.08|18793.08|18913.69|18793.69|18913.7|18793.7|18913.08|18793.08|8
1641352030000|2022-01-05 03:07:10|18913.72|18793.72|18913.78|18793.78|18914.08|18794.08|18913.43|18793.43|10
1641352040000|2022-01-05 03:07:20|18914.69|18794.69|18914.68|18794.68|18915.01|18795.01|18914.5|18794.5|8
1641352050000|2022-01-05 03:07:30|18914.75|18794.75|18916.29|18796.29|18916.29|18796.29|18914.75|18794.75|9
1641352060000|2022-01-05 03:07:40|18916.3|18796.3|18920.85|18800.85|18920.85|18800.85|18916.3|18796.3|10
1641352070000|2022-01-05 03:07:50|18920.94|18800.94|18921.65|18801.65|18921.71|18801.71|18920.9|18800.9|10
1641352080000|2022-01-05 03:08:00|18921.35|18801.35|18921.36|18801.36|18921.36|18801.36|18921.02|18801.02|9
1641352090000|2022-01-05 03:08:10|18921.43|18801.43|18920.05|18800.05|18921.73|18801.73|18920.05|18800.05|10
1641352100000|2022-01-05 03:08:20|18919.9|18799.9|18919.46|18799.46|18919.9|18799.9|18919.37|18799.37|10
1641352110000|2022-01-05 03:08:30|18919.43|18799.43|18919.44|18799.44|18919.69|18799.69|18919.39|18799.39|9
1641352120000|2022-01-05 03:08:40|18919.54|18799.54|18919.19|18799.19|18919.54|18799.54|18919.16|18799.16|9
1641352130000|2022-01-05 03:08:50|18919.17|18799.17|18920.69|18800.69|18920.81|18800.81|18919.17|18799.17|10
1641352140000|2022-01-05 03:09:00|18921.14|18801.14|18921.72|18801.72|18922.61|18802.61|18921.14|18801.14|10
1641352150000|2022-01-05 03:09:10|18921.56|18801.56|18920.97|18800.97|18921.56|18801.56|18920.86|18800.86|10
1641352160000|2022-01-05 03:09:20|18921.08|18801.08|18921.08|18801.08|18921.26|18801.26|18920.9|18800.9|9
1641352170000|2022-01-05 03:09:30|18920.82|18800.82|18918.97|18798.97|18920.82|18800.82|18918.97|18798.97|9
1641352180000|2022-01-05 03:09:40|18919.05|18799.05|18919.05|18799.05|18919.14|18799.14|18918.65|18798.65|10
1641352190000|2022-01-05 03:09:50|18919.02|18799.02|18921.07|18801.07|18921.07|18801.07|18919.02|18799.02|9
1641352200000|2022-01-05 03:10:00|18921.2|18801.2|18921.24|18801.24|18921.5|18801.5|18921.2|18801.2|7
1641352210000|2022-01-05 03:10:10|18921.18|18801.18|18919.85|18799.85|18921.18|18801.18|18919.85|18799.85|9
1641352220000|2022-01-05 03:10:20|18919.47|18799.47|18920.55|18800.55|18920.55|18800.55|18919.27|18799.27|9
1641352230000|2022-01-05 03:10:30|18921.14|18801.14|18935.45|18815.45|18935.45|18815.45|18921.14|18801.14|10
1641352240000|2022-01-05 03:10:40|18935.91|18815.91|18946.83|18826.83|18946.83|18826.83|18935.83|18815.83|10
1641352250000|2022-01-05 03:10:50|18947.17|18827.17|18953.49|18833.49|18953.68|18833.68|18947.17|18827.17|10
1641352260000|2022-01-05 03:11:00|18954.36|18834.36|18955.08|18835.08|18955.08|18835.08|18954.03|18834.03|10
1641352270000|2022-01-05 03:11:10|18956.06|18836.06|18957.05|18837.05|18957.05|18837.05|18956.06|18836.06|9
1641352280000|2022-01-05 03:11:20|18957.33|18837.33|18955.86|18835.86|18957.33|18837.33|18955.86|18835.86|9
1641352290000|2022-01-05 03:11:30|18955.14|18835.14|18952.26|18832.26|18955.59|18835.59|18952.26|18832.26|10
1641352300000|2022-01-05 03:11:40|18951.56|18831.56|18947.62|18827.62|18951.56|18831.56|18947.62|18827.62|10
1641352310000|2022-01-05 03:11:50|18947.47|18827.47|18946.65|18826.65|18947.64|18827.64|18946.64|18826.64|10
1641352320000|2022-01-05 03:12:00|18946.63|18826.63|18946.61|18826.61|18946.63|18826.63|18945.84|18825.84|8
1641352330000|2022-01-05 03:12:10|18946.97|18826.97|18947.49|18827.49|18947.62|18827.62|18946.5|18826.5|10
1641352340000|2022-01-05 03:12:20|18947.82|18827.82|18948.73|18828.73|18948.73|18828.73|18947.31|18827.31|9
1641352350000|2022-01-05 03:12:30|18948.75|18828.75|18949.05|18829.05|18949.05|18829.05|18948.61|18828.61|10
1641352360000|2022-01-05 03:12:40|18949.4|18829.4|18949.61|18829.61|18949.61|18829.61|18949.03|18829.03|10
1641352370000|2022-01-05 03:12:50|18948.95|18828.95|18947.65|18827.65|18948.98|18828.98|18947.65|18827.65|8
1641352380000|2022-01-05 03:13:00|18947.94|18827.94|18948.66|18828.66|18948.66|18828.66|18947.6|18827.6|9
1641352390000|2022-01-05 03:13:10|18948.99|18828.99|18949.66|18829.66|18949.8|18829.8|18948.99|18828.99|10
1641352400000|2022-01-05 03:13:20|18949.36|18829.36|18949.06|18829.06|18949.63|18829.63|18948.66|18828.66|10
1641352410000|2022-01-05 03:13:30|18948.73|18828.73|18948.51|18828.51|18948.75|18828.75|18948.06|18828.06|10
1641352420000|2022-01-05 03:13:40|18948.35|18828.35|18949.25|18829.25|18949.25|18829.25|18948.29|18828.29|10
1641352430000|2022-01-05 03:13:50|18949.21|18829.21|18950.84|18830.84|18951.03|18831.03|18949.21|18829.21|9
1641352440000|2022-01-05 03:14:00|18951.26|18831.26|18949.4|18829.4|18951.26|18831.26|18949.4|18829.4|9
1641352450000|2022-01-05 03:14:10|18949.43|18829.43|18949.19|18829.19|18949.46|18829.46|18948.94|18828.94|9
1641352460000|2022-01-05 03:14:20|18949.22|18829.22|18949|18829|18949.88|18829.88|18949|18829|10
1641352470000|2022-01-05 03:14:30|18949.07|18829.07|18950.81|18830.81|18951.11|18831.11|18949.03|18829.03|9
1641352480000|2022-01-05 03:14:40|18951.04|18831.04|18950.98|18830.98|18951.04|18831.04|18950.56|18830.56|10
1641352490000|2022-01-05 03:14:50|18950.86|18830.86|18951.9|18831.9|18952.08|18832.08|18950.86|18830.86|9
1641352500000|2022-01-05 03:15:00|18951.83|18831.83|18951.36|18831.36|18952.36|18832.36|18951.03|18831.03|10
1641352510000|2022-01-05 03:15:10|18951.7|18831.7|18951.59|18831.59|18951.7|18831.7|18951.21|18831.21|8
1641352520000|2022-01-05 03:15:20|18952.05|18832.05|18951.63|18831.63|18952.05|18832.05|18951.2|18831.2|10
1641352530000|2022-01-05 03:15:30|18952.08|18832.08|18954.32|18834.32|18954.32|18834.32|18952.08|18832.08|10
1641352540000|2022-01-05 03:15:40|18955.4|18835.4|18961.17|18841.17|18961.17|18841.17|18955.4|18835.4|10
1641352550000|2022-01-05 03:15:50|18961.33|18841.33|18967.99|18847.99|18967.99|18847.99|18961.33|18841.33|10
1641352560000|2022-01-05 03:16:00|18968.58|18848.58|18974.83|18854.83|18974.88|18854.88|18968.58|18848.58|9
1641352570000|2022-01-05 03:16:10|18974.82|18854.82|18975.65|18855.65|18975.92|18855.92|18974.61|18854.61|10
1641352580000|2022-01-05 03:16:20|18975.78|18855.78|18981.73|18861.73|18981.73|18861.73|18975.47|18855.47|10
1641352590000|2022-01-05 03:16:30|18981.25|18861.25|18980.98|18860.98|18981.93|18861.93|18980.98|18860.98|10
1641352600000|2022-01-05 03:16:40|18980.48|18860.48|18979.33|18859.33|18980.48|18860.48|18978.51|18858.51|10
1641352610000|2022-01-05 03:16:50|18979.41|18859.41|18980.33|18860.33|18980.33|18860.33|18978.51|18858.51|8
1641352620000|2022-01-05 03:17:00|18980.38|18860.38|18980.94|18860.94|18981.45|18861.45|18980.38|18860.38|10
1641352630000|2022-01-05 03:17:10|18981|18861|18982.38|18862.38|18982.56|18862.56|18981|18861|10
1641352640000|2022-01-05 03:17:20|18982.44|18862.44|18980.87|18860.87|18982.48|18862.48|18980.87|18860.87|9
1641352650000|2022-01-05 03:17:30|18980.85|18860.85|18982.44|18862.44|18983.01|18863.01|18980.77|18860.77|9
1641352660000|2022-01-05 03:17:40|18982.5|18862.5|18983.21|18863.21|18983.21|18863.21|18981.67|18861.67|10
1641352670000|2022-01-05 03:17:50|18983.06|18863.06|18982.19|18862.19|18983.45|18863.45|18982.19|18862.19|9
1641352680000|2022-01-05 03:18:00|18981.58|18861.58|18976.76|18856.76|18981.58|18861.58|18976.76|18856.76|10
1641352690000|2022-01-05 03:18:10|18976.25|18856.25|18974.31|18854.31|18976.25|18856.25|18974.31|18854.31|10
1641352700000|2022-01-05 03:18:20|18974.25|18854.25|18971.08|18851.08|18974.25|18854.25|18970.92|18850.92|10
1641352710000|2022-01-05 03:18:30|18970.7|18850.7|18969.74|18849.74|18970.7|18850.7|18969.57|18849.57|9
1641352720000|2022-01-05 03:18:40|18970.25|18850.25|18972.99|18852.99|18973.1|18853.1|18970.25|18850.25|10
1641352730000|2022-01-05 03:18:50|18973.18|18853.18|18975.42|18855.42|18975.42|18855.42|18973.18|18853.18|9
1641352740000|2022-01-05 03:19:00|18975.24|18855.24|18974.99|18854.99|18975.59|18855.59|18974.38|18854.38|8
1641352750000|2022-01-05 03:19:10|18975.12|18855.12|18976.3|18856.3|18976.3|18856.3|18975.12|18855.12|10
1641352760000|2022-01-05 03:19:20|18976.56|18856.56|18977.8|18857.8|18977.8|18857.8|18976.4|18856.4|9
1641352770000|2022-01-05 03:19:30|18977.64|18857.64|18973.92|18853.92|18977.64|18857.64|18973.92|18853.92|10
1641352780000|2022-01-05 03:19:40|18972.48|18852.48|18969.9|18849.9|18972.48|18852.48|18969.9|18849.9|9
1641352790000|2022-01-05 03:19:50|18969.67|18849.67|18966.73|18846.73|18969.67|18849.67|18966.73|18846.73|10
1641352800000|2022-01-05 03:20:00|18966.62|18846.62|18963.01|18843.01|18966.62|18846.62|18963.01|18843.01|10
1641352810000|2022-01-05 03:20:10|18962.99|18842.99|18960.53|18840.53|18963.03|18843.03|18960.52|18840.52|10
1641352820000|2022-01-05 03:20:20|18960.6|18840.6|18960.83|18840.83|18961.42|18841.42|18960.51|18840.51|9
1641352830000|2022-01-05 03:20:30|18960.89|18840.89|18961.27|18841.27|18961.34|18841.34|18960.89|18840.89|8
1641352840000|2022-01-05 03:20:40|18960.62|18840.62|18960.37|18840.37|18961.2|18841.2|18959.9|18839.9|10
1641352850000|2022-01-05 03:20:50|18960.29|18840.29|18960.48|18840.48|18960.48|18840.48|18959.86|18839.86|10
1641352860000|2022-01-05 03:21:00|18959.63|18839.63|18960.97|18840.97|18960.97|18840.97|18959.32|18839.32|10
1641352870000|2022-01-05 03:21:10|18960.64|18840.64|18962.42|18842.42|18962.84|18842.84|18960.64|18840.64|10
1641352880000|2022-01-05 03:21:20|18962.95|18842.95|18962.93|18842.93|18963.25|18843.25|18962.68|18842.68|10
1641352890000|2022-01-05 03:21:30|18962.79|18842.79|18961.49|18841.49|18962.79|18842.79|18961.15|18841.15|10
1641352900000|2022-01-05 03:21:40|18961.42|18841.42|18961.29|18841.29|18961.51|18841.51|18960.89|18840.89|10
1641352910000|2022-01-05 03:21:50|18961.45|18841.45|18960.89|18840.89|18961.99|18841.99|18960.89|18840.89|10
1641352920000|2022-01-05 03:22:00|18960.82|18840.82|18960.67|18840.67|18960.82|18840.82|18960.43|18840.43|9
1641352930000|2022-01-05 03:22:10|18960.43|18840.43|18960.71|18840.71|18961.12|18841.12|18960.43|18840.43|8
1641352940000|2022-01-05 03:22:20|18960.56|18840.56|18961.03|18841.03|18961.03|18841.03|18960.25|18840.25|10
1641352950000|2022-01-05 03:22:30|18960.67|18840.67|18961.59|18841.59|18961.68|18841.68|18960.67|18840.67|10
1641352960000|2022-01-05 03:22:40|18961.81|18841.81|18960.46|18840.46|18961.94|18841.94|18960.38|18840.38|10
1641352970000|2022-01-05 03:22:50|18960.38|18840.38|18961.21|18841.21|18961.44|18841.44|18960.38|18840.38|10
1641352980000|2022-01-05 03:23:00|18961.55|18841.55|18960.73|18840.73|18961.55|18841.55|18960.73|18840.73|10
1641352990000|2022-01-05 03:23:10|18960.67|18840.67|18960.57|18840.57|18960.79|18840.79|18960.37|18840.37|10
1641353000000|2022-01-05 03:23:20|18960.52|18840.52|18959.84|18839.84|18960.57|18840.57|18959.84|18839.84|10
1641353010000|2022-01-05 03:23:30|18959.81|18839.81|18959.58|18839.58|18959.86|18839.86|18959.41|18839.41|10
1641353020000|2022-01-05 03:23:40|18959.76|18839.76|18959.43|18839.43|18959.96|18839.96|18959.43|18839.43|8
1641353030000|2022-01-05 03:23:50|18959.77|18839.77|18960.51|18840.51|18960.54|18840.54|18959.77|18839.77|10
1641353040000|2022-01-05 03:24:00|18960.01|18840.01|18960.24|18840.24|18960.81|18840.81|18960.01|18840.01|8
1641353050000|2022-01-05 03:24:10|18960.25|18840.25|18961.21|18841.21|18961.44|18841.44|18960.25|18840.25|9
1641353060000|2022-01-05 03:24:20|18961.26|18841.26|18960.3|18840.3|18961.52|18841.52|18960.3|18840.3|9
1641353070000|2022-01-05 03:24:30|18960.26|18840.26|18959.86|18839.86|18960.45|18840.45|18959.82|18839.82|10
1641353080000|2022-01-05 03:24:40|18959.56|18839.56|18961.5|18841.5|18961.5|18841.5|18959.56|18839.56|9
1641353090000|2022-01-05 03:24:50|18961.75|18841.75|18961.78|18841.78|18961.78|18841.78|18961.37|18841.37|10
1641353100000|2022-01-05 03:25:00|18961.66|18841.66|18962.1|18842.1|18962.1|18842.1|18961.31|18841.31|9
1641353110000|2022-01-05 03:25:10|18962.17|18842.17|18961.07|18841.07|18962.17|18842.17|18961.07|18841.07|10
1641353120000|2022-01-05 03:25:20|18960.7|18840.7|18959.45|18839.45|18960.86|18840.86|18959.45|18839.45|9
1641353130000|2022-01-05 03:25:30|18959.37|18839.37|18959.59|18839.59|18959.77|18839.77|18959.27|18839.27|10
1641353140000|2022-01-05 03:25:40|18959.37|18839.37|18956.3|18836.3|18959.37|18839.37|18956.3|18836.3|10
1641353150000|2022-01-05 03:25:50|18956.13|18836.13|18957.3|18837.3|18957.36|18837.36|18956.13|18836.13|9
1641353160000|2022-01-05 03:26:00|18957.19|18837.19|18956.24|18836.24|18957.96|18837.96|18956.24|18836.24|10
1641353170000|2022-01-05 03:26:10|18955.36|18835.36|18953.37|18833.37|18955.5|18835.5|18953.02|18833.02|10
1641353180000|2022-01-05 03:26:20|18952.57|18832.57|18951.51|18831.51|18952.57|18832.57|18950.55|18830.55|10
1641353190000|2022-01-05 03:26:30|18950.96|18830.96|18952.52|18832.52|18952.52|18832.52|18950.96|18830.96|9
1641353200000|2022-01-05 03:26:40|18952.22|18832.22|18954.09|18834.09|18954.09|18834.09|18952.22|18832.22|10
1641353210000|2022-01-05 03:26:50|18953.7|18833.7|18954.2|18834.2|18954.45|18834.45|18953.7|18833.7|10
1641353220000|2022-01-05 03:27:00|18954.23|18834.23|18954.62|18834.62|18955.04|18835.04|18954.03|18834.03|9
1641353230000|2022-01-05 03:27:10|18953.26|18833.26|18950.57|18830.57|18953.26|18833.26|18950.31|18830.31|9
1641353240000|2022-01-05 03:27:20|18950.5|18830.5|18948.61|18828.61|18950.69|18830.69|18948.52|18828.52|10
1641353250000|2022-01-05 03:27:30|18948.57|18828.57|18947.88|18827.88|18948.92|18828.92|18947.69|18827.69|9
1641353260000|2022-01-05 03:27:40|18947.87|18827.87|18948|18828|18948.1|18828.1|18947.66|18827.66|10
1641353270000|2022-01-05 03:27:50|18947.88|18827.88|18948.12|18828.12|18948.4|18828.4|18947.48|18827.48|10
1641353280000|2022-01-05 03:28:00|18948.76|18828.76|18949.09|18829.09|18949.09|18829.09|18948.22|18828.22|10
1641353290000|2022-01-05 03:28:10|18949.27|18829.27|18950.31|18830.31|18950.31|18830.31|18948.65|18828.65|10
1641353300000|2022-01-05 03:28:20|18949.84|18829.84|18949.9|18829.9|18950.14|18830.14|18949.44|18829.44|10
1641353310000|2022-01-05 03:28:30|18949.49|18829.49|18947.68|18827.68|18949.49|18829.49|18947.68|18827.68|10
1641353320000|2022-01-05 03:28:40|18947.66|18827.66|18947|18827|18947.66|18827.66|18946.84|18826.84|10
1641353330000|2022-01-05 03:28:50|18946.97|18826.97|18944.41|18824.41|18946.97|18826.97|18944.41|18824.41|10
1641353340000|2022-01-05 03:29:00|18944.44|18824.44|18941.74|18821.74|18944.44|18824.44|18941.74|18821.74|10
1641353350000|2022-01-05 03:29:10|18941.39|18821.39|18941.56|18821.56|18941.7|18821.7|18940.99|18820.99|10
1641353360000|2022-01-05 03:29:20|18941.47|18821.47|18941.57|18821.57|18941.57|18821.57|18941.14|18821.14|10
1641353370000|2022-01-05 03:29:30|18941.24|18821.24|18941.77|18821.77|18941.77|18821.77|18941.24|18821.24|10
1641353380000|2022-01-05 03:29:40|18941.76|18821.76|18942.81|18822.81|18942.81|18822.81|18941.76|18821.76|10
1641353390000|2022-01-05 03:29:50|18943.4|18823.4|18944.86|18824.86|18944.9|18824.9|18943.4|18823.4|10
1641353400000|2022-01-05 03:30:00|18944.56|18824.56|18945.75|18825.75|18945.75|18825.75|18943.99|18823.99|9
1641353410000|2022-01-05 03:30:10|18945.66|18825.66|18946.94|18826.94|18946.94|18826.94|18945.62|18825.62|10
1641353420000|2022-01-05 03:30:20|18947.37|18827.37|18947.53|18827.53|18947.6|18827.6|18946.89|18826.89|10
1641353430000|2022-01-05 03:30:30|18947.45|18827.45|18947.31|18827.31|18947.68|18827.68|18946.91|18826.91|10
1641353440000|2022-01-05 03:30:40|18947.21|18827.21|18947.63|18827.63|18947.67|18827.67|18947.17|18827.17|10
1641353450000|2022-01-05 03:30:50|18947.73|18827.73|18948.76|18828.76|18950.29|18830.29|18947.73|18827.73|10
1641353460000|2022-01-05 03:31:00|18949.69|18829.69|18953.08|18833.08|18953.08|18833.08|18949.51|18829.51|10
1641353470000|2022-01-05 03:31:10|18952.89|18832.89|18953.16|18833.16|18953.16|18833.16|18952.47|18832.47|10
1641353480000|2022-01-05 03:31:20|18953.43|18833.43|18954.43|18834.43|18954.55|18834.55|18953.43|18833.43|9
1641353490000|2022-01-05 03:31:30|18954.65|18834.65|18954.61|18834.61|18955.36|18835.36|18954.23|18834.23|10
1641353500000|2022-01-05 03:31:40|18954.66|18834.66|18954.59|18834.59|18955.48|18835.48|18954.59|18834.59|10
1641353510000|2022-01-05 03:31:50|18954.4|18834.4|18953.05|18833.05|18954.4|18834.4|18953.05|18833.05|9
1641353520000|2022-01-05 03:32:00|18952.95|18832.95|18952.08|18832.08|18953.76|18833.76|18952.08|18832.08|10
1641353530000|2022-01-05 03:32:10|18951.82|18831.82|18950.75|18830.75|18951.89|18831.89|18950.75|18830.75|8
1641353540000|2022-01-05 03:32:20|18950.76|18830.76|18948.92|18828.92|18950.76|18830.76|18948.9|18828.9|10
1641353550000|2022-01-05 03:32:30|18948.93|18828.93|18947.27|18827.27|18948.93|18828.93|18947.27|18827.27|9
1641353560000|2022-01-05 03:32:40|18946.22|18826.22|18941.28|18821.28|18946.22|18826.22|18941.28|18821.28|10
1641353570000|2022-01-05 03:32:50|18941.39|18821.39|18940.53|18820.53|18942.05|18822.05|18940.53|18820.53|10
1641353580000|2022-01-05 03:33:00|18940.5|18820.5|18940.04|18820.04|18940.65|18820.65|18939.89|18819.89|10
1641353590000|2022-01-05 03:33:10|18940.05|18820.05|18939.65|18819.65|18940.05|18820.05|18939.34|18819.34|10
1641353600000|2022-01-05 03:33:20|18939.7|18819.7|18940.62|18820.62|18941.24|18821.24|18939.7|18819.7|10
1641353610000|2022-01-05 03:33:30|18940.61|18820.61|18940.99|18820.99|18940.99|18820.99|18940.33|18820.33|8
1641353620000|2022-01-05 03:33:40|18941.87|18821.87|18942.1|18822.1|18942.57|18822.57|18940.73|18820.73|9
1641353630000|2022-01-05 03:33:50|18942.63|18822.63|18942.97|18822.97|18942.97|18822.97|18942.49|18822.49|9
1641353640000|2022-01-05 03:34:00|18943.17|18823.17|18942.71|18822.71|18943.47|18823.47|18942.46|18822.46|10
1641353650000|2022-01-05 03:34:10|18942.6|18822.6|18942.19|18822.19|18942.73|18822.73|18942.19|18822.19|9
1641353660000|2022-01-05 03:34:20|18942.26|18822.26|18942.57|18822.57|18942.57|18822.57|18941.99|18821.99|9
1641353670000|2022-01-05 03:34:30|18942.52|18822.52|18942.83|18822.83|18943.15|18823.15|18942.52|18822.52|10
1641353680000|2022-01-05 03:34:40|18942.02|18822.02|18942.17|18822.17|18942.79|18822.79|18942.02|18822.02|10
1641353690000|2022-01-05 03:34:50|18942.38|18822.38|18942.18|18822.18|18942.54|18822.54|18942.09|18822.09|10
1641353700000|2022-01-05 03:35:00|18942.59|18822.59|18943.09|18823.09|18943.16|18823.16|18942.54|18822.54|8
1641353710000|2022-01-05 03:35:10|18942.24|18822.24|18941.9|18821.9|18942.48|18822.48|18941.9|18821.9|9
1641353720000|2022-01-05 03:35:20|18941.76|18821.76|18941.44|18821.44|18941.76|18821.76|18941.31|18821.31|8
1641353730000|2022-01-05 03:35:30|18941.41|18821.41|18941.37|18821.37|18941.41|18821.41|18941.15|18821.15|7
1641353740000|2022-01-05 03:35:40|18941.32|18821.32|18941.41|18821.41|18941.49|18821.49|18941.21|18821.21|8
1641353750000|2022-01-05 03:35:50|18941.35|18821.35|18941.35|18821.35|18941.49|18821.49|18941.35|18821.35|6
1641353760000|2022-01-05 03:36:00|18941.4|18821.4|18941.25|18821.25|18941.72|18821.72|18941.22|18821.22|8
1641353770000|2022-01-05 03:36:10|18941.41|18821.41|18939.38|18819.38|18941.51|18821.51|18939.08|18819.08|10
1641353780000|2022-01-05 03:36:20|18939.58|18819.58|18937.96|18817.96|18939.58|18819.58|18937.96|18817.96|10
1641353790000|2022-01-05 03:36:30|18937.67|18817.67|18934.95|18814.95|18937.67|18817.67|18934.93|18814.93|10
1641353800000|2022-01-05 03:36:40|18934.79|18814.79|18934.05|18814.05|18934.79|18814.79|18933.97|18813.97|9
1641353810000|2022-01-05 03:36:50|18934.21|18814.21|18934.91|18814.91|18934.91|18814.91|18934.14|18814.14|8
1641353820000|2022-01-05 03:37:00|18934.86|18814.86|18935.75|18815.75|18935.75|18815.75|18934.86|18814.86|8
1641353830000|2022-01-05 03:37:10|18935.92|18815.92|18935.72|18815.72|18936.18|18816.18|18935.68|18815.68|8
1641353840000|2022-01-05 03:37:20|18935.45|18815.45|18935.15|18815.15|18936.18|18816.18|18934.78|18814.78|9
1641353850000|2022-01-05 03:37:30|18935.46|18815.46|18935.41|18815.41|18935.92|18815.92|18935.21|18815.21|10
1641353860000|2022-01-05 03:37:40|18935.24|18815.24|18934.75|18814.75|18935.36|18815.36|18934.75|18814.75|9
1641353870000|2022-01-05 03:37:50|18935.09|18815.09|18935.92|18815.92|18935.92|18815.92|18935.04|18815.04|7
1641353880000|2022-01-05 03:38:00|18935.69|18815.69|18936.29|18816.29|18936.8|18816.8|18935.69|18815.69|10
1641353890000|2022-01-05 03:38:10|18936.44|18816.44|18936.15|18816.15|18936.57|18816.57|18935.99|18815.99|8
1641353900000|2022-01-05 03:38:20|18936.26|18816.26|18937.02|18817.02|18937.19|18817.19|18936.26|18816.26|8
1641353910000|2022-01-05 03:38:30|18937.1|18817.1|18936.88|18816.88|18937.27|18817.27|18936.77|18816.77|10
1641353920000|2022-01-05 03:38:40|18936.64|18816.64|18936.55|18816.55|18936.69|18816.69|18936.19|18816.19|10
1641353930000|2022-01-05 03:38:50|18936.3|18816.3|18936.4|18816.4|18936.83|18816.83|18936.3|18816.3|9
1641353940000|2022-01-05 03:39:00|18936.6|18816.6|18938.01|18818.01|18938.01|18818.01|18936.57|18816.57|9
1641353950000|2022-01-05 03:39:10|18938.57|18818.57|18940.5|18820.5|18940.5|18820.5|18938.57|18818.57|9
1641353960000|2022-01-05 03:39:20|18940.78|18820.78|18941.18|18821.18|18941.57|18821.57|18940.78|18820.78|10
1641353970000|2022-01-05 03:39:30|18941|18821|18941.58|18821.58|18941.68|18821.68|18940.81|18820.81|9
1641353980000|2022-01-05 03:39:40|18941.57|18821.57|18941.88|18821.88|18941.88|18821.88|18941.5|18821.5|9
1641353990000|2022-01-05 03:39:50|18942|18822|18941.89|18821.89|18942|18822|18941.68|18821.68|10
1641354000000|2022-01-05 03:40:00|18941.94|18821.94|18941.17|18821.17|18941.94|18821.94|18941.17|18821.17|8
1641354010000|2022-01-05 03:40:10|18941.06|18821.06|18940.98|18820.98|18941.84|18821.84|18940.96|18820.96|9
1641354020000|2022-01-05 03:40:20|18940.36|18820.36|18940.16|18820.16|18940.4|18820.4|18939.8|18819.8|9
1641354030000|2022-01-05 03:40:30|18940.15|18820.15|18939.86|18819.86|18940.18|18820.18|18939.65|18819.65|10
1641354040000|2022-01-05 03:40:40|18939.87|18819.87|18938.77|18818.77|18939.9|18819.9|18938.77|18818.77|9
1641354050000|2022-01-05 03:40:50|18939|18819|18939.45|18819.45|18939.55|18819.55|18939|18819|9
1641354060000|2022-01-05 03:41:00|18939.19|18819.19|18936.41|18816.41|18939.19|18819.19|18936.41|18816.41|10
1641354070000|2022-01-05 03:41:10|18936.31|18816.31|18935.89|18815.89|18936.31|18816.31|18935.87|18815.87|10
1641354080000|2022-01-05 03:41:20|18935.11|18815.11|18933.83|18813.83|18935.11|18815.11|18933.83|18813.83|9
1641354090000|2022-01-05 03:41:30|18933.78|18813.78|18932.84|18812.84|18934.01|18814.01|18932.84|18812.84|9
1641354100000|2022-01-05 03:41:40|18932.95|18812.95|18932.67|18812.67|18932.95|18812.95|18932.17|18812.17|10
1641354110000|2022-01-05 03:41:50|18932.59|18812.59|18932.78|18812.78|18933.09|18813.09|18931.88|18811.88|10
1641354120000|2022-01-05 03:42:00|18932.86|18812.86|18933.69|18813.69|18933.69|18813.69|18932.86|18812.86|9
1641354130000|2022-01-05 03:42:10|18934.67|18814.67|18935.12|18815.12|18935.43|18815.43|18934.67|18814.67|9
1641354140000|2022-01-05 03:42:20|18935.3|18815.3|18934.36|18814.36|18935.51|18815.51|18934.36|18814.36|10
1641354150000|2022-01-05 03:42:30|18934.52|18814.52|18935.99|18815.99|18935.99|18815.99|18934.52|18814.52|10
1641354160000|2022-01-05 03:42:40|18936|18816|18935.34|18815.34|18936.2|18816.2|18935.14|18815.14|10
1641354170000|2022-01-05 03:42:50|18935.53|18815.53|18935.92|18815.92|18936.34|18816.34|18935.45|18815.45|8
1641354180000|2022-01-05 03:43:00|18935.98|18815.98|18935.9|18815.9|18936.08|18816.08|18935.8|18815.8|6
1641354190000|2022-01-05 03:43:10|18936.05|18816.05|18936.25|18816.25|18936.25|18816.25|18936.05|18816.05|7
1641354200000|2022-01-05 03:43:20|18936.35|18816.35|18936.43|18816.43|18936.59|18816.59|18935.96|18815.96|9
1641354210000|2022-01-05 03:43:30|18936.41|18816.41|18936.82|18816.82|18936.93|18816.93|18936.41|18816.41|5
1641354220000|2022-01-05 03:43:40|18936.97|18816.97|18937.05|18817.05|18937.05|18817.05|18936.7|18816.7|7
1641354230000|2022-01-05 03:43:50|18937.97|18817.97|18937.53|18817.53|18938|18818|18937.53|18817.53|8
1641354240000|2022-01-05 03:44:00|18937.56|18817.56|18937.65|18817.65|18937.65|18817.65|18937.41|18817.41|6
1641354250000|2022-01-05 03:44:10|18937.55|18817.55|18937.29|18817.29|18937.56|18817.56|18937.11|18817.11|9
1641354260000|2022-01-05 03:44:20|18937.4|18817.4|18938.15|18818.15|18938.39|18818.39|18937.4|18817.4|10
1641354270000|2022-01-05 03:44:30|18938.13|18818.13|18938.21|18818.21|18938.83|18818.83|18937.89|18817.89|8
1641354280000|2022-01-05 03:44:40|18938.27|18818.27|18937.33|18817.33|18938.28|18818.28|18937.24|18817.24|8
1641354290000|2022-01-05 03:44:50|18937.39|18817.39|18937.11|18817.11|18937.57|18817.57|18937.06|18817.06|10
1641354300000|2022-01-05 03:45:00|18936.97|18816.97|18937.09|18817.09|18937.39|18817.39|18936.97|18816.97|7
1641354310000|2022-01-05 03:45:10|18936.96|18816.96|18937.7|18817.7|18937.7|18817.7|18936.96|18816.96|9
1641354320000|2022-01-05 03:45:20|18937.82|18817.82|18938.79|18818.79|18938.82|18818.82|18937.81|18817.81|9
1641354330000|2022-01-05 03:45:30|18938.66|18818.66|18938.83|18818.83|18939.24|18819.24|18938.66|18818.66|10
1641354340000|2022-01-05 03:45:40|18938.96|18818.96|18939.45|18819.45|18939.45|18819.45|18938.58|18818.58|9
1641354350000|2022-01-05 03:45:50|18939.52|18819.52|18936.84|18816.84|18939.87|18819.87|18936.84|18816.84|8
1641354360000|2022-01-05 03:46:00|18936.71|18816.71|18935.87|18815.87|18936.73|18816.73|18935.87|18815.87|9
1641354370000|2022-01-05 03:46:10|18936.93|18816.93|18936.62|18816.62|18936.93|18816.93|18936.4|18816.4|9
1641354380000|2022-01-05 03:46:20|18936.61|18816.61|18936|18816|18936.61|18816.61|18935.77|18815.77|10
1641354390000|2022-01-05 03:46:30|18936.25|18816.25|18936.65|18816.65|18936.76|18816.76|18936.23|18816.23|8
1641354400000|2022-01-05 03:46:40|18936.68|18816.68|18936.22|18816.22|18936.68|18816.68|18936.19|18816.19|8
1641354410000|2022-01-05 03:46:50|18936.21|18816.21|18937.36|18817.36|18937.4|18817.4|18936.21|18816.21|9
1641354420000|2022-01-05 03:47:00|18937.39|18817.39|18938.34|18818.34|18938.64|18818.64|18937.25|18817.25|9
1641354430000|2022-01-05 03:47:10|18938.39|18818.39|18938.34|18818.34|18938.39|18818.39|18938.18|18818.18|9
1641354440000|2022-01-05 03:47:20|18938.68|18818.68|18937.46|18817.46|18939.02|18819.02|18937.46|18817.46|9
1641354450000|2022-01-05 03:47:30|18938.47|18818.47|18941.46|18821.46|18941.46|18821.46|18938.47|18818.47|10
1641354460000|2022-01-05 03:47:40|18941.35|18821.35|18944.1|18824.1|18944.13|18824.13|18941.35|18821.35|10
1641354470000|2022-01-05 03:47:50|18944.01|18824.01|18944.73|18824.73|18945.04|18825.04|18943.98|18823.98|7
1641354480000|2022-01-05 03:48:00|18944.88|18824.88|18947.03|18827.03|18947.03|18827.03|18944.88|18824.88|9
1641354490000|2022-01-05 03:48:10|18948.09|18828.09|18949.74|18829.74|18949.86|18829.86|18948.09|18828.09|10
1641354500000|2022-01-05 03:48:20|18949.88|18829.88|18951.01|18831.01|18951.14|18831.14|18949.88|18829.88|10
1641354510000|2022-01-05 03:48:30|18950.99|18830.99|18953.29|18833.29|18953.97|18833.97|18950.62|18830.62|10
1641354520000|2022-01-05 03:48:40|18954.42|18834.42|18959.13|18839.13|18959.21|18839.21|18954.42|18834.42|10
1641354530000|2022-01-05 03:48:50|18958.81|18838.81|18958.53|18838.53|18959.43|18839.43|18958.53|18838.53|8
1641354540000|2022-01-05 03:49:00|18959.13|18839.13|18959.49|18839.49|18959.81|18839.81|18958.66|18838.66|10
1641354550000|2022-01-05 03:49:10|18959.8|18839.8|18959.78|18839.78|18959.92|18839.92|18959.04|18839.04|9
1641354560000|2022-01-05 03:49:20|18959.67|18839.67|18961.26|18841.26|18961.93|18841.93|18959.67|18839.67|9
1641354570000|2022-01-05 03:49:30|18961.16|18841.16|18960.8|18840.8|18961.25|18841.25|18960.68|18840.68|9
1641354580000|2022-01-05 03:49:40|18960.82|18840.82|18960.02|18840.02|18960.82|18840.82|18960.02|18840.02|10
1641354590000|2022-01-05 03:49:50|18959.72|18839.72|18959.43|18839.43|18959.72|18839.72|18959.43|18839.43|8
1641354600000|2022-01-05 03:50:00|18959.47|18839.47|18960.03|18840.03|18960.03|18840.03|18959.27|18839.27|7
1641354610000|2022-01-05 03:50:10|18959.87|18839.87|18962.2|18842.2|18962.54|18842.54|18959.87|18839.87|9
1641354620000|2022-01-05 03:50:20|18962.52|18842.52|18962.53|18842.53|18963.28|18843.28|18962.18|18842.18|10
1641354630000|2022-01-05 03:50:30|18962.79|18842.79|18963.22|18843.22|18963.22|18843.22|18962.51|18842.51|9
1641354640000|2022-01-05 03:50:40|18963.3|18843.3|18966.43|18846.43|18966.43|18846.43|18963.3|18843.3|10
1641354650000|2022-01-05 03:50:50|18966.62|18846.62|18967.94|18847.94|18967.94|18847.94|18966.62|18846.62|8
1641354660000|2022-01-05 03:51:00|18967.96|18847.96|18967.88|18847.88|18968.13|18848.13|18967.39|18847.39|10
1641354670000|2022-01-05 03:51:10|18967.9|18847.9|18967.6|18847.6|18967.95|18847.95|18967.51|18847.51|10
1641354680000|2022-01-05 03:51:20|18967.65|18847.65|18969.06|18849.06|18969.58|18849.58|18967.65|18847.65|10
1641354690000|2022-01-05 03:51:30|18969.02|18849.02|18968.09|18848.09|18969.16|18849.16|18968.09|18848.09|9
1641354700000|2022-01-05 03:51:40|18968.1|18848.1|18967.71|18847.71|18968.32|18848.32|18967.71|18847.71|9
1641354710000|2022-01-05 03:51:50|18967.63|18847.63|18968.32|18848.32|18968.32|18848.32|18967.4|18847.4|9
1641354720000|2022-01-05 03:52:00|18968.31|18848.31|18968.86|18848.86|18968.9|18848.9|18967.98|18847.98|9
1641354730000|2022-01-05 03:52:10|18968.21|18848.21|18968|18848|18968.37|18848.37|18967.69|18847.69|9
1641354740000|2022-01-05 03:52:20|18967.88|18847.88|18967.98|18847.98|18968.29|18848.29|18967.81|18847.81|10
1641354750000|2022-01-05 03:52:30|18968.05|18848.05|18968.16|18848.16|18968.31|18848.31|18968.05|18848.05|9
1641354760000|2022-01-05 03:52:40|18967.87|18847.87|18968.68|18848.68|18968.68|18848.68|18967.87|18847.87|10
1641354770000|2022-01-05 03:52:50|18968.65|18848.65|18966.43|18846.43|18968.66|18848.66|18966.4|18846.4|10
1641354780000|2022-01-05 03:53:00|18966.4|18846.4|18962.54|18842.54|18966.4|18846.4|18962.54|18842.54|10
1641354790000|2022-01-05 03:53:10|18962.6|18842.6|18962.38|18842.38|18962.87|18842.87|18962.38|18842.38|7
1641354800000|2022-01-05 03:53:20|18962.34|18842.34|18963.37|18843.37|18963.39|18843.39|18961.87|18841.87|9
1641354810000|2022-01-05 03:53:30|18963.93|18843.93|18964.15|18844.15|18964.18|18844.18|18963.93|18843.93|9
1641354820000|2022-01-05 03:53:40|18964.19|18844.19|18963.65|18843.65|18964.34|18844.34|18963.65|18843.65|9
1641354830000|2022-01-05 03:53:50|18963.73|18843.73|18963.64|18843.64|18963.9|18843.9|18963.41|18843.41|10
1641354840000|2022-01-05 03:54:00|18963.77|18843.77|18963.91|18843.91|18964.72|18844.72|18963.69|18843.69|7
1641354850000|2022-01-05 03:54:10|18964.13|18844.13|18965.14|18845.14|18965.14|18845.14|18964.13|18844.13|7
1641354860000|2022-01-05 03:54:20|18964.98|18844.98|18964.98|18844.98|18966.16|18846.16|18964.8|18844.8|9
1641354870000|2022-01-05 03:54:30|18965.16|18845.16|18966.76|18846.76|18966.84|18846.84|18965.16|18845.16|9
1641354880000|2022-01-05 03:54:40|18966.77|18846.77|18966.94|18846.94|18966.94|18846.94|18966.58|18846.58|9
1641354890000|2022-01-05 03:54:50|18966.8|18846.8|18967.96|18847.96|18967.96|18847.96|18966.8|18846.8|9
1641354900000|2022-01-05 03:55:00|18968.07|18848.07|18966.71|18846.71|18968.14|18848.14|18966.71|18846.71|10
1641354910000|2022-01-05 03:55:10|18966.76|18846.76|18965.79|18845.79|18966.76|18846.76|18965.63|18845.63|10
1641354920000|2022-01-05 03:55:20|18965.82|18845.82|18965.82|18845.82|18966.15|18846.15|18965.82|18845.82|8
1641354930000|2022-01-05 03:55:30|18965.73|18845.73|18964.9|18844.9|18966.02|18846.02|18964.9|18844.9|10
1641354940000|2022-01-05 03:55:40|18965.15|18845.15|18963.42|18843.42|18965.57|18845.57|18963.38|18843.38|8
1641354950000|2022-01-05 03:55:50|18963.33|18843.33|18962.97|18842.97|18963.34|18843.34|18962.97|18842.97|9
1641354960000|2022-01-05 03:56:00|18962.9|18842.9|18962.16|18842.16|18963.52|18843.52|18962.16|18842.16|9
1641354970000|2022-01-05 03:56:10|18962.11|18842.11|18959.81|18839.81|18962.11|18842.11|18959.16|18839.16|10
1641354980000|2022-01-05 03:56:20|18959.88|18839.88|18959.25|18839.25|18960.34|18840.34|18959.25|18839.25|7
1641354990000|2022-01-05 03:56:30|18959.42|18839.42|18960.1|18840.1|18960.1|18840.1|18959.42|18839.42|10
1641355000000|2022-01-05 03:56:40|18959.85|18839.85|18959.31|18839.31|18959.85|18839.85|18959.29|18839.29|10
1641355010000|2022-01-05 03:56:50|18959.35|18839.35|18958.86|18838.86|18959.35|18839.35|18958.74|18838.74|9
1641355020000|2022-01-05 03:57:00|18958.68|18838.68|18957.95|18837.95|18959.4|18839.4|18957.95|18837.95|9
1641355030000|2022-01-05 03:57:10|18957.89|18837.89|18957.39|18837.39|18957.89|18837.89|18956.9|18836.9|10
1641355040000|2022-01-05 03:57:20|18957.44|18837.44|18956.6|18836.6|18957.53|18837.53|18956.6|18836.6|9
1641355050000|2022-01-05 03:57:30|18956.63|18836.63|18955.69|18835.69|18956.63|18836.63|18955.69|18835.69|10
1641355060000|2022-01-05 03:57:40|18955.87|18835.87|18954.71|18834.71|18955.87|18835.87|18954.63|18834.63|8
1641355070000|2022-01-05 03:57:50|18954.7|18834.7|18954.87|18834.87|18955.38|18835.38|18954.46|18834.46|10
1641355080000|2022-01-05 03:58:00|18954.83|18834.83|18951.17|18831.17|18954.83|18834.83|18951.17|18831.17|10
1641355090000|2022-01-05 03:58:10|18950.49|18830.49|18946.56|18826.56|18950.49|18830.49|18946.52|18826.52|9
1641355100000|2022-01-05 03:58:20|18945.66|18825.66|18944.94|18824.94|18945.77|18825.77|18944.83|18824.83|9
1641355110000|2022-01-05 03:58:30|18944.99|18824.99|18947.02|18827.02|18947.02|18827.02|18944.99|18824.99|9
1641355120000|2022-01-05 03:58:40|18947.22|18827.22|18948.05|18828.05|18948.05|18828.05|18947.01|18827.01|7
1641355130000|2022-01-05 03:58:50|18948|18828|18948.87|18828.87|18948.97|18828.97|18948|18828|9
1641355140000|2022-01-05 03:59:00|18948.77|18828.77|18951.35|18831.35|18951.35|18831.35|18948.77|18828.77|10
1641355150000|2022-01-05 03:59:10|18951.37|18831.37|18950.62|18830.62|18951.91|18831.91|18950.62|18830.62|9
1641355160000|2022-01-05 03:59:20|18950.84|18830.84|18950.51|18830.51|18950.84|18830.84|18950.33|18830.33|10
1641355170000|2022-01-05 03:59:30|18950.55|18830.55|18950.63|18830.63|18951.21|18831.21|18950.52|18830.52|9
1641355180000|2022-01-05 03:59:40|18950.58|18830.58|18951.39|18831.39|18951.39|18831.39|18950.58|18830.58|8
1641355190000|2022-01-05 03:59:50|18951.35|18831.35|18952.18|18832.18|18952.23|18832.23|18951.04|18831.04|10
1641355200000|2022-01-05 04:00:00|18952.32|18832.32|18950.35|18830.35|18952.36|18832.36|18950.35|18830.35|10
1641355210000|2022-01-05 04:00:10|18950.77|18830.77|18950.98|18830.98|18951.07|18831.07|18950.42|18830.42|9
1641355220000|2022-01-05 04:00:20|18951.08|18831.08|18952.75|18832.75|18952.96|18832.96|18951.08|18831.08|10
1641355230000|2022-01-05 04:00:30|18952.86|18832.86|18952.82|18832.82|18953.19|18833.19|18952.79|18832.79|10
1641355240000|2022-01-05 04:00:40|18953.35|18833.35|18953.22|18833.22|18953.61|18833.61|18953.22|18833.22|10
1641355250000|2022-01-05 04:00:50|18953.14|18833.14|18951.31|18831.31|18953.49|18833.49|18951.24|18831.24|10
1641355260000|2022-01-05 04:01:00|18950.94|18830.94|18950.14|18830.14|18950.94|18830.94|18950.08|18830.08|10
1641355270000|2022-01-05 04:01:10|18949.85|18829.85|18946.24|18826.24|18949.85|18829.85|18946.24|18826.24|9
1641355280000|2022-01-05 04:01:20|18946.12|18826.12|18946.04|18826.04|18946.35|18826.35|18945.8|18825.8|10
1641355290000|2022-01-05 04:01:30|18945.87|18825.87|18943.15|18823.15|18945.87|18825.87|18943.15|18823.15|10
1641355300000|2022-01-05 04:01:40|18943.01|18823.01|18940.46|18820.46|18943.01|18823.01|18940.46|18820.46|10
1641355310000|2022-01-05 04:01:50|18940.11|18820.11|18940.08|18820.08|18940.63|18820.63|18939.31|18819.31|10
1641355320000|2022-01-05 04:02:00|18940.45|18820.45|18940.27|18820.27|18940.94|18820.94|18939.12|18819.12|10
1641355330000|2022-01-05 04:02:10|18940.53|18820.53|18940.37|18820.37|18940.81|18820.81|18940.35|18820.35|9
1641355340000|2022-01-05 04:02:20|18939.66|18819.66|18937.04|18817.04|18939.66|18819.66|18936.89|18816.89|9
1641355350000|2022-01-05 04:02:30|18936.74|18816.74|18936.19|18816.19|18937.53|18817.53|18936.11|18816.11|10
1641355360000|2022-01-05 04:02:40|18935.86|18815.86|18933.33|18813.33|18935.86|18815.86|18932.88|18812.88|10
1641355370000|2022-01-05 04:02:50|18933.19|18813.19|18934.05|18814.05|18934.05|18814.05|18933.16|18813.16|10
1641355380000|2022-01-05 04:03:00|18934.14|18814.14|18934.28|18814.28|18934.57|18814.57|18934.14|18814.14|10
1641355390000|2022-01-05 04:03:10|18934.24|18814.24|18933.44|18813.44|18934.24|18814.24|18933.44|18813.44|8
1641355400000|2022-01-05 04:03:20|18932.69|18812.69|18933.23|18813.23|18933.28|18813.28|18932.33|18812.33|10
1641355410000|2022-01-05 04:03:30|18933.48|18813.48|18933.4|18813.4|18933.48|18813.48|18933.03|18813.03|9
1641355420000|2022-01-05 04:03:40|18934.48|18814.48|18934.66|18814.66|18934.87|18814.87|18934.25|18814.25|10
1641355430000|2022-01-05 04:03:50|18934.67|18814.67|18935.16|18815.16|18935.18|18815.18|18934.29|18814.29|10
1641355440000|2022-01-05 04:04:00|18935.02|18815.02|18935.08|18815.08|18935.22|18815.22|18934.61|18814.61|10
1641355450000|2022-01-05 04:04:10|18935.09|18815.09|18934.82|18814.82|18935.16|18815.16|18934.82|18814.82|10
1641355460000|2022-01-05 04:04:20|18934.75|18814.75|18934.66|18814.66|18934.75|18814.75|18934.65|18814.65|8
1641355470000|2022-01-05 04:04:30|18934.58|18814.58|18936.46|18816.46|18936.46|18816.46|18934.58|18814.58|10
1641355480000|2022-01-05 04:04:40|18936.76|18816.76|18935.94|18815.94|18936.97|18816.97|18935.92|18815.92|10
1641355490000|2022-01-05 04:04:50|18936.02|18816.02|18936.35|18816.35|18936.36|18816.36|18936.02|18816.02|8
1641355500000|2022-01-05 04:05:00|18936.3|18816.3|18934.31|18814.31|18936.3|18816.3|18934.31|18814.31|9
1641355510000|2022-01-05 04:05:10|18933.36|18813.36|18933.5|18813.5|18933.88|18813.88|18932.64|18812.64|10
1641355520000|2022-01-05 04:05:20|18933.39|18813.39|18931.11|18811.11|18933.39|18813.39|18931.11|18811.11|10
1641355530000|2022-01-05 04:05:30|18931.38|18811.38|18934.09|18814.09|18934.1|18814.1|18931.25|18811.25|9
1641355540000|2022-01-05 04:05:40|18933.97|18813.97|18931.96|18811.96|18933.97|18813.97|18931.96|18811.96|10
1641355550000|2022-01-05 04:05:50|18932|18812|18933.25|18813.25|18933.29|18813.29|18932|18812|8
1641355560000|2022-01-05 04:06:00|18932.63|18812.63|18932.91|18812.91|18933.85|18813.85|18932.37|18812.37|10
1641355570000|2022-01-05 04:06:10|18932.78|18812.78|18933.9|18813.9|18934.54|18814.54|18932.78|18812.78|9
1641355580000|2022-01-05 04:06:20|18933.77|18813.77|18933.67|18813.67|18933.77|18813.77|18933.51|18813.51|7
1641355590000|2022-01-05 04:06:30|18933.6|18813.6|18933.28|18813.28|18933.69|18813.69|18933.03|18813.03|9
1641355600000|2022-01-05 04:06:40|18933|18813|18930.55|18810.55|18933|18813|18930.55|18810.55|9
1641355610000|2022-01-05 04:06:50|18930.5|18810.5|18930.14|18810.14|18930.5|18810.5|18929.93|18809.93|10
1641355620000|2022-01-05 04:07:00|18930.26|18810.26|18930.07|18810.07|18930.28|18810.28|18929.93|18809.93|10
1641355630000|2022-01-05 04:07:10|18930.22|18810.22|18930.44|18810.44|18930.66|18810.66|18930.1|18810.1|10
1641355640000|2022-01-05 04:07:20|18930.25|18810.25|18929.87|18809.87|18930.53|18810.53|18929.75|18809.75|10
1641355650000|2022-01-05 04:07:30|18930.01|18810.01|18928.45|18808.45|18930.15|18810.15|18928.45|18808.45|9
1641355660000|2022-01-05 04:07:40|18928.24|18808.24|18927.96|18807.96|18928.68|18808.68|18927.89|18807.89|10
1641355670000|2022-01-05 04:07:50|18927.83|18807.83|18928.47|18808.47|18928.65|18808.65|18927.83|18807.83|9
1641355680000|2022-01-05 04:08:00|18928.73|18808.73|18928.82|18808.82|18928.99|18808.99|18928.73|18808.73|8
1641355690000|2022-01-05 04:08:10|18929.12|18809.12|18929.48|18809.48|18929.73|18809.73|18929.12|18809.12|8
1641355700000|2022-01-05 04:08:20|18929.63|18809.63|18929.82|18809.82|18929.82|18809.82|18929.4|18809.4|10
1641355710000|2022-01-05 04:08:30|18930.24|18810.24|18930.97|18810.97|18931|18811|18930.24|18810.24|10
1641355720000|2022-01-05 04:08:40|18930.95|18810.95|18931.04|18811.04|18931.21|18811.21|18930.88|18810.88|9
1641355730000|2022-01-05 04:08:50|18931.03|18811.03|18931.28|18811.28|18931.28|18811.28|18930.76|18810.76|9
1641355740000|2022-01-05 04:09:00|18931.46|18811.46|18931.84|18811.84|18932.45|18812.45|18931.46|18811.46|7
1641355750000|2022-01-05 04:09:10|18931.73|18811.73|18932.38|18812.38|18932.56|18812.56|18931.73|18811.73|10
1641355760000|2022-01-05 04:09:20|18932.28|18812.28|18933.03|18813.03|18933.17|18813.17|18931.81|18811.81|10
1641355770000|2022-01-05 04:09:30|18933.08|18813.08|18934.47|18814.47|18934.66|18814.66|18932.99|18812.99|9
1641355780000|2022-01-05 04:09:40|18934.36|18814.36|18934.99|18814.99|18934.99|18814.99|18933.76|18813.76|9
1641355790000|2022-01-05 04:09:50|18934.74|18814.74|18936.71|18816.71|18936.71|18816.71|18934.74|18814.74|10
1641355800000|2022-01-05 04:10:00|18936.92|18816.92|18936.89|18816.89|18937.45|18817.45|18936.74|18816.74|10
1641355810000|2022-01-05 04:10:10|18936.44|18816.44|18936.64|18816.64|18937.05|18817.05|18936.44|18816.44|10
1641355820000|2022-01-05 04:10:20|18936.55|18816.55|18935.35|18815.35|18936.59|18816.59|18935.25|18815.25|10
1641355830000|2022-01-05 04:10:30|18935.51|18815.51|18936.73|18816.73|18936.73|18816.73|18935.51|18815.51|9
1641355840000|2022-01-05 04:10:40|18936.78|18816.78|18937.95|18817.95|18937.95|18817.95|18936.78|18816.78|9
1641355850000|2022-01-05 04:10:50|18937.92|18817.92|18936.79|18816.79|18937.95|18817.95|18936.79|18816.79|10
1641355860000|2022-01-05 04:11:00|18936.78|18816.78|18937.51|18817.51|18937.88|18817.88|18936.78|18816.78|10
1641355870000|2022-01-05 04:11:10|18937.32|18817.32|18937.43|18817.43|18937.61|18817.61|18937.32|18817.32|10
1641355880000|2022-01-05 04:11:20|18937.31|18817.31|18937.3|18817.3|18937.33|18817.33|18937.01|18817.01|10
1641355890000|2022-01-05 04:11:30|18937.36|18817.36|18936.61|18816.61|18937.36|18817.36|18936.61|18816.61|10
1641355900000|2022-01-05 04:11:40|18936.74|18816.74|18935.3|18815.3|18936.82|18816.82|18935.19|18815.19|10
1641355910000|2022-01-05 04:11:50|18935.38|18815.38|18934.99|18814.99|18935.7|18815.7|18934.92|18814.92|10
1641355920000|2022-01-05 04:12:00|18934.87|18814.87|18935.51|18815.51|18935.51|18815.51|18934.82|18814.82|9
1641355930000|2022-01-05 04:12:10|18935.84|18815.84|18937.75|18817.75|18937.75|18817.75|18935.84|18815.84|10
1641355940000|2022-01-05 04:12:20|18937.76|18817.76|18940.13|18820.13|18940.13|18820.13|18937.76|18817.76|10
1641355950000|2022-01-05 04:12:30|18940.09|18820.09|18940|18820|18940.09|18820.09|18939.75|18819.75|9
1641355960000|2022-01-05 04:12:40|18940.04|18820.04|18939.47|18819.47|18940.29|18820.29|18939.45|18819.45|9
1641355970000|2022-01-05 04:12:50|18939.48|18819.48|18941.05|18821.05|18941.05|18821.05|18938.46|18818.46|10
1641355980000|2022-01-05 04:13:00|18941.32|18821.32|18944.25|18824.25|18944.25|18824.25|18941.18|18821.18|10
1641355990000|2022-01-05 04:13:10|18944.1|18824.1|18946.5|18826.5|18946.51|18826.51|18944.1|18824.1|9
1641356000000|2022-01-05 04:13:20|18947.08|18827.08|18947.62|18827.62|18947.62|18827.62|18946.53|18826.53|10
1641356010000|2022-01-05 04:13:30|18947.97|18827.97|18949.32|18829.32|18949.32|18829.32|18947.97|18827.97|9
1641356020000|2022-01-05 04:13:40|18949.57|18829.57|18949.75|18829.75|18949.75|18829.75|18949.11|18829.11|9
1641356030000|2022-01-05 04:13:50|18949.76|18829.76|18950.86|18830.86|18951|18831|18949.76|18829.76|10
1641356040000|2022-01-05 04:14:00|18950.82|18830.82|18952.03|18832.03|18952.31|18832.31|18950.7|18830.7|10
1641356050000|2022-01-05 04:14:10|18952.11|18832.11|18953.04|18833.04|18953.52|18833.52|18952.11|18832.11|10
1641356060000|2022-01-05 04:14:20|18953.86|18833.86|18955.44|18835.44|18955.44|18835.44|18953.71|18833.71|10
1641356070000|2022-01-05 04:14:30|18955.37|18835.37|18956.49|18836.49|18956.49|18836.49|18955.37|18835.37|10
1641356080000|2022-01-05 04:14:40|18956.19|18836.19|18957.94|18837.94|18957.94|18837.94|18956.17|18836.17|10
1641356090000|2022-01-05 04:14:50|18958.42|18838.42|18958.24|18838.24|18958.49|18838.49|18958.19|18838.19|10
1641356100000|2022-01-05 04:15:00|18958.34|18838.34|18961.37|18841.37|18961.52|18841.52|18958.34|18838.34|10
1641356110000|2022-01-05 04:15:10|18961.5|18841.5|18961.82|18841.82|18962.17|18842.17|18961.1|18841.1|10
1641356120000|2022-01-05 04:15:20|18961.77|18841.77|18959.07|18839.07|18961.77|18841.77|18959.07|18839.07|9
1641356130000|2022-01-05 04:15:30|18958.7|18838.7|18955.13|18835.13|18958.7|18838.7|18955.13|18835.13|9
1641356140000|2022-01-05 04:15:40|18954.93|18834.93|18954.01|18834.01|18954.93|18834.93|18953.53|18833.53|10
1641356150000|2022-01-05 04:15:50|18953.63|18833.63|18955.03|18835.03|18955.03|18835.03|18953.59|18833.59|10
1641356160000|2022-01-05 04:16:00|18955|18835|18955.7|18835.7|18955.7|18835.7|18954.91|18834.91|8
1641356170000|2022-01-05 04:16:10|18956.01|18836.01|18957.86|18837.86|18957.86|18837.86|18956.01|18836.01|10
1641356180000|2022-01-05 04:16:20|18957.91|18837.91|18959.12|18839.12|18959.12|18839.12|18957.26|18837.26|10
1641356190000|2022-01-05 04:16:30|18959.75|18839.75|18965.1|18845.1|18965.1|18845.1|18959.75|18839.75|10
1641356200000|2022-01-05 04:16:40|18965.06|18845.06|18964.5|18844.5|18966.05|18846.05|18964.5|18844.5|10
1641356210000|2022-01-05 04:16:50|18964.6|18844.6|18963.69|18843.69|18964.76|18844.76|18963.29|18843.29|10
1641356220000|2022-01-05 04:17:00|18963.6|18843.6|18965.43|18845.43|18965.43|18845.43|18963.52|18843.52|9
1641356230000|2022-01-05 04:17:10|18965.73|18845.73|18964.85|18844.85|18966.4|18846.4|18964.85|18844.85|10
1641356240000|2022-01-05 04:17:20|18964.96|18844.96|18961.94|18841.94|18964.96|18844.96|18961.94|18841.94|10
1641356250000|2022-01-05 04:17:30|18961.78|18841.78|18961.78|18841.78|18963.22|18843.22|18961.78|18841.78|8
1641356260000|2022-01-05 04:17:40|18961.54|18841.54|18958.28|18838.28|18961.54|18841.54|18958.28|18838.28|10
1641356270000|2022-01-05 04:17:50|18958.48|18838.48|18960.14|18840.14|18960.16|18840.16|18958.48|18838.48|9
1641356280000|2022-01-05 04:18:00|18959.88|18839.88|18962.78|18842.78|18962.78|18842.78|18959.88|18839.88|8
1641356290000|2022-01-05 04:18:10|18962.09|18842.09|18964.56|18844.56|18964.56|18844.56|18961.9|18841.9|10
1641356300000|2022-01-05 04:18:20|18964.58|18844.58|18965.12|18845.12|18965.31|18845.31|18964.58|18844.58|8
1641356310000|2022-01-05 04:18:30|18964.77|18844.77|18964.41|18844.41|18965.01|18845.01|18964.11|18844.11|10
1641356320000|2022-01-05 04:18:40|18964.43|18844.43|18963.84|18843.84|18964.43|18844.43|18963.84|18843.84|10
1641356330000|2022-01-05 04:18:50|18963.88|18843.88|18962.27|18842.27|18963.88|18843.88|18962.27|18842.27|10
1641356340000|2022-01-05 04:19:00|18962.5|18842.5|18962.22|18842.22|18962.5|18842.5|18961.69|18841.69|10
1641356350000|2022-01-05 04:19:10|18962.2|18842.2|18962.87|18842.87|18962.95|18842.95|18962.2|18842.2|10
1641356360000|2022-01-05 04:19:20|18962.94|18842.94|18962.05|18842.05|18963.22|18843.22|18962.05|18842.05|10
1641356370000|2022-01-05 04:19:30|18962|18842|18959.52|18839.52|18962.34|18842.34|18959.52|18839.52|10
1641356380000|2022-01-05 04:19:40|18959.39|18839.39|18958.33|18838.33|18959.39|18839.39|18957.71|18837.71|9
1641356390000|2022-01-05 04:19:50|18958.25|18838.25|18958.49|18838.49|18958.7|18838.7|18958.18|18838.18|9
1641356400000|2022-01-05 04:20:00|18959.05|18839.05|18960.06|18840.06|18960.06|18840.06|18958.97|18838.97|9
1641356410000|2022-01-05 04:20:10|18960.35|18840.35|18964.54|18844.54|18964.54|18844.54|18960.35|18840.35|9
1641356420000|2022-01-05 04:20:20|18964.8|18844.8|18963.95|18843.95|18964.8|18844.8|18963.93|18843.93|10
1641356430000|2022-01-05 04:20:30|18963.98|18843.98|18963.41|18843.41|18964.48|18844.48|18963.27|18843.27|10
1641356440000|2022-01-05 04:20:40|18963.31|18843.31|18964.1|18844.1|18964.28|18844.28|18963.3|18843.3|9
1641356450000|2022-01-05 04:20:50|18963.95|18843.95|18965.41|18845.41|18965.41|18845.41|18963.95|18843.95|9
1641356460000|2022-01-05 04:21:00|18965.48|18845.48|18964.6|18844.6|18965.48|18845.48|18964.59|18844.59|9
1641356470000|2022-01-05 04:21:10|18964.69|18844.69|18965.83|18845.83|18965.83|18845.83|18964.69|18844.69|10
1641356480000|2022-01-05 04:21:20|18965.84|18845.84|18966.67|18846.67|18966.67|18846.67|18965.84|18845.84|10
1641356490000|2022-01-05 04:21:30|18966.48|18846.48|18965.82|18845.82|18966.61|18846.61|18965.82|18845.82|10
1641356500000|2022-01-05 04:21:40|18965.65|18845.65|18964.53|18844.53|18965.65|18845.65|18964.53|18844.53|9
1641356510000|2022-01-05 04:21:50|18964.48|18844.48|18964.43|18844.43|18964.67|18844.67|18964.27|18844.27|9
1641356520000|2022-01-05 04:22:00|18964.15|18844.15|18966.34|18846.34|18966.45|18846.45|18963.82|18843.82|10
1641356530000|2022-01-05 04:22:10|18966.84|18846.84|18967.09|18847.09|18967.26|18847.26|18966.84|18846.84|7
1641356540000|2022-01-05 04:22:20|18967.4|18847.4|18967.55|18847.55|18967.68|18847.68|18967.4|18847.4|9
1641356550000|2022-01-05 04:22:30|18967.47|18847.47|18968.1|18848.1|18968.1|18848.1|18967.47|18847.47|7
1641356560000|2022-01-05 04:22:40|18968.12|18848.12|18968.01|18848.01|18968.12|18848.12|18967.48|18847.48|9
1641356570000|2022-01-05 04:22:50|18967.83|18847.83|18967.81|18847.81|18968.3|18848.3|18967.63|18847.63|8
1641356580000|2022-01-05 04:23:00|18968.08|18848.08|18968.86|18848.86|18968.86|18848.86|18968.07|18848.07|10
1641356590000|2022-01-05 04:23:10|18968.83|18848.83|18968.98|18848.98|18968.98|18848.98|18968.31|18848.31|10
1641356600000|2022-01-05 04:23:20|18969.02|18849.02|18968.19|18848.19|18969.52|18849.52|18968.19|18848.19|9
1641356610000|2022-01-05 04:23:30|18968.23|18848.23|18966.58|18846.58|18968.23|18848.23|18966.58|18846.58|8
1641356620000|2022-01-05 04:23:40|18966.52|18846.52|18965.58|18845.58|18966.52|18846.52|18965.32|18845.32|9
1641356630000|2022-01-05 04:23:50|18965.57|18845.57|18965.77|18845.77|18965.77|18845.77|18964.73|18844.73|10
1641356640000|2022-01-05 04:24:00|18966.79|18846.79|18966.94|18846.94|18967.04|18847.04|18966.62|18846.62|10
1641356650000|2022-01-05 04:24:10|18966.77|18846.77|18966.11|18846.11|18966.77|18846.77|18966.11|18846.11|10
1641356660000|2022-01-05 04:24:20|18965.99|18845.99|18962.82|18842.82|18966.17|18846.17|18962.82|18842.82|10
1641356670000|2022-01-05 04:24:30|18962.99|18842.99|18960.68|18840.68|18962.99|18842.99|18960.68|18840.68|10
1641356680000|2022-01-05 04:24:40|18960.4|18840.4|18960.18|18840.18|18960.41|18840.41|18960.17|18840.17|10
1641356690000|2022-01-05 04:24:50|18960.11|18840.11|18960.95|18840.95|18960.95|18840.95|18959.97|18839.97|9
1641356700000|2022-01-05 04:25:00|18960.85|18840.85|18960.95|18840.95|18960.95|18840.95|18960.05|18840.05|10
1641356710000|2022-01-05 04:25:10|18960.9|18840.9|18960.44|18840.44|18961.63|18841.63|18960.44|18840.44|10
1641356720000|2022-01-05 04:25:20|18960.51|18840.51|18959.91|18839.91|18960.51|18840.51|18959.77|18839.77|10
1641356730000|2022-01-05 04:25:30|18960.04|18840.04|18959.65|18839.65|18960.22|18840.22|18959.59|18839.59|9
1641356740000|2022-01-05 04:25:40|18959.75|18839.75|18960.02|18840.02|18960.15|18840.15|18959.67|18839.67|9
1641356750000|2022-01-05 04:25:50|18960.08|18840.08|18960.18|18840.18|18960.47|18840.47|18959.82|18839.82|9
1641356760000|2022-01-05 04:26:00|18960.16|18840.16|18960.28|18840.28|18960.35|18840.35|18960.11|18840.11|10
1641356770000|2022-01-05 04:26:10|18959.33|18839.33|18960.08|18840.08|18960.24|18840.24|18959.09|18839.09|10
1641356780000|2022-01-05 04:26:20|18960.27|18840.27|18960.09|18840.09|18960.27|18840.27|18959.34|18839.34|10
1641356790000|2022-01-05 04:26:30|18959.97|18839.97|18958.13|18838.13|18960.11|18840.11|18958.13|18838.13|10
1641356800000|2022-01-05 04:26:40|18958.2|18838.2|18956.97|18836.97|18958.2|18838.2|18956.53|18836.53|10
1641356810000|2022-01-05 04:26:50|18956.72|18836.72|18956.22|18836.22|18956.72|18836.72|18956.09|18836.09|10
1641356820000|2022-01-05 04:27:00|18956.26|18836.26|18957.21|18837.21|18957.41|18837.41|18956.26|18836.26|10
1641356830000|2022-01-05 04:27:10|18957|18837|18956.93|18836.93|18957.12|18837.12|18956.79|18836.79|8
1641356840000|2022-01-05 04:27:20|18956.86|18836.86|18954.89|18834.89|18956.86|18836.86|18954.83|18834.83|10
1641356850000|2022-01-05 04:27:30|18954.78|18834.78|18956.25|18836.25|18956.25|18836.25|18954.77|18834.77|10
1641356860000|2022-01-05 04:27:40|18956.46|18836.46|18957.89|18837.89|18957.89|18837.89|18956.46|18836.46|8
1641356870000|2022-01-05 04:27:50|18958.12|18838.12|18957.32|18837.32|18958.12|18838.12|18957.14|18837.14|10
1641356880000|2022-01-05 04:28:00|18957.49|18837.49|18956.76|18836.76|18957.49|18837.49|18956.76|18836.76|9
1641356890000|2022-01-05 04:28:10|18956.82|18836.82|18957.6|18837.6|18957.6|18837.6|18956.82|18836.82|9
1641356900000|2022-01-05 04:28:20|18957.71|18837.71|18958.18|18838.18|18958.44|18838.44|18957.71|18837.71|9
1641356910000|2022-01-05 04:28:30|18958.33|18838.33|18958.18|18838.18|18958.77|18838.77|18958.18|18838.18|9
1641356920000|2022-01-05 04:28:40|18958.12|18838.12|18958.35|18838.35|18958.35|18838.35|18958.1|18838.1|9
1641356930000|2022-01-05 04:28:50|18958.52|18838.52|18958.19|18838.19|18959.05|18839.05|18958.19|18838.19|10
1641356940000|2022-01-05 04:29:00|18958.21|18838.21|18957.28|18837.28|18958.36|18838.36|18957.2|18837.2|10
1641356950000|2022-01-05 04:29:10|18957|18837|18958.3|18838.3|18958.3|18838.3|18956.48|18836.48|10
1641356960000|2022-01-05 04:29:20|18958.15|18838.15|18960.7|18840.7|18960.7|18840.7|18958.15|18838.15|10
1641356970000|2022-01-05 04:29:30|18960.79|18840.79|18964.98|18844.98|18965.28|18845.28|18960.79|18840.79|9
1641356980000|2022-01-05 04:29:40|18965.38|18845.38|18965.14|18845.14|18965.51|18845.51|18964.35|18844.35|9
1641356990000|2022-01-05 04:29:50|18964.97|18844.97|18965.62|18845.62|18966.06|18846.06|18964.97|18844.97|10
1641357000000|2022-01-05 04:30:00|18965.67|18845.67|18966.99|18846.99|18966.99|18846.99|18965.67|18845.67|10
1641357010000|2022-01-05 04:30:10|18966.87|18846.87|18966.55|18846.55|18967.19|18847.19|18966.55|18846.55|10
1641357020000|2022-01-05 04:30:20|18966.78|18846.78|18966.96|18846.96|18966.96|18846.96|18966.44|18846.44|10
1641357030000|2022-01-05 04:30:30|18967.06|18847.06|18966.79|18846.79|18967.16|18847.16|18966.59|18846.59|9
1641357040000|2022-01-05 04:30:40|18966.92|18846.92|18967.4|18847.4|18968.06|18848.06|18966.73|18846.73|10
1641357050000|2022-01-05 04:30:50|18967.5|18847.5|18968.21|18848.21|18968.59|18848.59|18967.5|18847.5|10
1641357060000|2022-01-05 04:31:00|18968.09|18848.09|18968.53|18848.53|18968.53|18848.53|18967.53|18847.53|8
1641357070000|2022-01-05 04:31:10|18968.81|18848.81|18968.52|18848.52|18968.81|18848.81|18967.92|18847.92|10
1641357080000|2022-01-05 04:31:20|18968.66|18848.66|18969.04|18849.04|18969.13|18849.13|18968.63|18848.63|9
1641357090000|2022-01-05 04:31:30|18969.16|18849.16|18968.71|18848.71|18969.17|18849.17|18968.62|18848.62|9
1641357100000|2022-01-05 04:31:40|18968.15|18848.15|18968.5|18848.5|18968.5|18848.5|18968.06|18848.06|10
1641357110000|2022-01-05 04:31:50|18968.34|18848.34|18969.93|18849.93|18969.93|18849.93|18968.34|18848.34|10
1641357120000|2022-01-05 04:32:00|18970.15|18850.15|18968.31|18848.31|18970.22|18850.22|18968.31|18848.31|10
1641357130000|2022-01-05 04:32:10|18968.58|18848.58|18968.54|18848.54|18968.93|18848.93|18968.16|18848.16|9
1641357140000|2022-01-05 04:32:20|18968.26|18848.26|18965.57|18845.57|18968.26|18848.26|18965.1|18845.1|9
1641357150000|2022-01-05 04:32:30|18965.44|18845.44|18964.2|18844.2|18965.44|18845.44|18964.2|18844.2|9
1641357160000|2022-01-05 04:32:40|18963.71|18843.71|18964.08|18844.08|18964.08|18844.08|18963.71|18843.71|10
1641357170000|2022-01-05 04:32:50|18964.09|18844.09|18964.3|18844.3|18964.3|18844.3|18964.02|18844.02|9
1641357180000|2022-01-05 04:33:00|18964.16|18844.16|18964.16|18844.16|18964.17|18844.17|18963.88|18843.88|10
1641357190000|2022-01-05 04:33:10|18964.3|18844.3|18965.24|18845.24|18965.27|18845.27|18964.3|18844.3|10
1641357200000|2022-01-05 04:33:20|18963.99|18843.99|18961.89|18841.89|18964.05|18844.05|18961.84|18841.84|10
1641357210000|2022-01-05 04:33:30|18961.9|18841.9|18958.68|18838.68|18961.9|18841.9|18958.68|18838.68|8
1641357220000|2022-01-05 04:33:40|18958.21|18838.21|18956.06|18836.06|18958.21|18838.21|18955.96|18835.96|9
1641357230000|2022-01-05 04:33:50|18955.62|18835.62|18956.77|18836.77|18956.79|18836.79|18955.62|18835.62|9
1641357240000|2022-01-05 04:34:00|18956.87|18836.87|18956.03|18836.03|18956.95|18836.95|18956.03|18836.03|9
1641357250000|2022-01-05 04:34:10|18956.78|18836.78|18954.72|18834.72|18956.78|18836.78|18954.72|18834.72|9
1641357260000|2022-01-05 04:34:20|18954.79|18834.79|18954.63|18834.63|18954.9|18834.9|18954.49|18834.49|9
1641357270000|2022-01-05 04:34:30|18954.55|18834.55|18954|18834|18954.55|18834.55|18953.85|18833.85|10
1641357280000|2022-01-05 04:34:40|18953.9|18833.9|18953.75|18833.75|18954.29|18834.29|18953.71|18833.71|9
1641357290000|2022-01-05 04:34:50|18953.81|18833.81|18953.38|18833.38|18953.89|18833.89|18953.18|18833.18|10
1641357300000|2022-01-05 04:35:00|18953.6|18833.6|18952.61|18832.61|18953.64|18833.64|18952.61|18832.61|10
1641357310000|2022-01-05 04:35:10|18952.77|18832.77|18953.5|18833.5|18954.52|18834.52|18952.77|18832.77|10
1641357320000|2022-01-05 04:35:20|18952.18|18832.18|18950.6|18830.6|18952.18|18832.18|18950.54|18830.54|10
1641357330000|2022-01-05 04:35:30|18950.63|18830.63|18949.76|18829.76|18950.71|18830.71|18949.76|18829.76|9
1641357340000|2022-01-05 04:35:40|18949.74|18829.74|18948.67|18828.67|18949.74|18829.74|18948.66|18828.66|8
1641357350000|2022-01-05 04:35:50|18948.29|18828.29|18946.32|18826.32|18948.29|18828.29|18946.32|18826.32|9
1641357360000|2022-01-05 04:36:00|18946.37|18826.37|18946.98|18826.98|18946.98|18826.98|18945.73|18825.73|10
1641357370000|2022-01-05 04:36:10|18947.27|18827.27|18943.26|18823.26|18947.27|18827.27|18943.26|18823.26|10
1641357380000|2022-01-05 04:36:20|18943.21|18823.21|18939.17|18819.17|18943.21|18823.21|18939.16|18819.16|10
1641357390000|2022-01-05 04:36:30|18938.37|18818.37|18937.74|18817.74|18938.37|18818.37|18937.74|18817.74|10
1641357400000|2022-01-05 04:36:40|18937.79|18817.79|18935.77|18815.77|18937.89|18817.89|18935.77|18815.77|9
1641357410000|2022-01-05 04:36:50|18935.91|18815.91|18937.73|18817.73|18937.73|18817.73|18935.91|18815.91|10
1641357420000|2022-01-05 04:37:00|18937.57|18817.57|18937.48|18817.48|18937.73|18817.73|18936.92|18816.92|10
1641357430000|2022-01-05 04:37:10|18936.96|18816.96|18934.87|18814.87|18937.01|18817.01|18934.87|18814.87|9
1641357440000|2022-01-05 04:37:20|18934.81|18814.81|18930.89|18810.89|18934.85|18814.85|18930.89|18810.89|10
1641357450000|2022-01-05 04:37:30|18930.74|18810.74|18929.67|18809.67|18930.74|18810.74|18929.31|18809.31|10
1641357460000|2022-01-05 04:37:40|18929.59|18809.59|18928.57|18808.57|18929.59|18809.59|18928.5|18808.5|9
1641357470000|2022-01-05 04:37:50|18928.36|18808.36|18928.02|18808.02|18928.65|18808.65|18928.02|18808.02|10
1641357480000|2022-01-05 04:38:00|18927.96|18807.96|18928.02|18808.02|18928.17|18808.17|18927.69|18807.69|9
1641357490000|2022-01-05 04:38:10|18927.57|18807.57|18928.19|18808.19|18928.19|18808.19|18927.57|18807.57|8
1641357500000|2022-01-05 04:38:20|18928.36|18808.36|18928.64|18808.64|18928.68|18808.68|18928.24|18808.24|10
1641357510000|2022-01-05 04:38:30|18928.66|18808.66|18928.76|18808.76|18928.78|18808.78|18928.66|18808.66|6
1641357520000|2022-01-05 04:38:40|18928.69|18808.69|18928.89|18808.89|18929.31|18809.31|18928.37|18808.37|9
1641357530000|2022-01-05 04:38:50|18928.7|18808.7|18926.22|18806.22|18928.7|18808.7|18925.91|18805.91|9
1641357540000|2022-01-05 04:39:00|18926.12|18806.12|18925.12|18805.12|18926.12|18806.12|18925.12|18805.12|9
1641357550000|2022-01-05 04:39:10|18924.72|18804.72|18923.64|18803.64|18924.72|18804.72|18923.64|18803.64|10
1641357560000|2022-01-05 04:39:20|18923.44|18803.44|18922.54|18802.54|18923.56|18803.56|18922.46|18802.46|10
1641357570000|2022-01-05 04:39:30|18922.51|18802.51|18922.86|18802.86|18922.86|18802.86|18922.19|18802.19|9
1641357580000|2022-01-05 04:39:40|18922.91|18802.91|18922.65|18802.65|18923.24|18803.24|18922.64|18802.64|9
1641357590000|2022-01-05 04:39:50|18922.87|18802.87|18922.32|18802.32|18922.87|18802.87|18922.32|18802.32|10
1641357600000|2022-01-05 04:40:00|18922.3|18802.3|18926.14|18806.14|18926.14|18806.14|18922.3|18802.3|9
1641357610000|2022-01-05 04:40:10|18927.38|18807.38|18929.59|18809.59|18929.87|18809.87|18927.38|18807.38|10
1641357620000|2022-01-05 04:40:20|18929.61|18809.61|18928.62|18808.62|18929.61|18809.61|18927.93|18807.93|10
1641357630000|2022-01-05 04:40:30|18930.21|18810.21|18931.65|18811.65|18931.65|18811.65|18929.92|18809.92|10
1641357640000|2022-01-05 04:40:40|18931.4|18811.4|18931.96|18811.96|18932.29|18812.29|18931.4|18811.4|10
1641357650000|2022-01-05 04:40:50|18932|18812|18932.35|18812.35|18932.35|18812.35|18931.5|18811.5|9
1641357660000|2022-01-05 04:41:00|18932.31|18812.31|18933.08|18813.08|18933.18|18813.18|18932.07|18812.07|9
1641357670000|2022-01-05 04:41:10|18933.18|18813.18|18933.48|18813.48|18933.53|18813.53|18933.18|18813.18|10
1641357680000|2022-01-05 04:41:20|18933.03|18813.03|18934.75|18814.75|18934.75|18814.75|18933.03|18813.03|10
1641357690000|2022-01-05 04:41:30|18935.1|18815.1|18934.88|18814.88|18935.45|18815.45|18934.86|18814.86|8
1641357700000|2022-01-05 04:41:40|18934.78|18814.78|18935.17|18815.17|18935.35|18815.35|18934.78|18814.78|9
1641357710000|2022-01-05 04:41:50|18935.38|18815.38|18935.66|18815.66|18936.2|18816.2|18935.36|18815.36|10
1641357720000|2022-01-05 04:42:00|18935.8|18815.8|18935.01|18815.01|18935.8|18815.8|18934.85|18814.85|9
1641357730000|2022-01-05 04:42:10|18934.93|18814.93|18936.61|18816.61|18936.61|18816.61|18934.87|18814.87|9
1641357740000|2022-01-05 04:42:20|18936.53|18816.53|18936.09|18816.09|18936.53|18816.53|18936.09|18816.09|8
1641357750000|2022-01-05 04:42:30|18935.94|18815.94|18935.51|18815.51|18935.94|18815.94|18935.34|18815.34|9
1641357760000|2022-01-05 04:42:40|18935.68|18815.68|18936.04|18816.04|18936.23|18816.23|18935.68|18815.68|10
1641357770000|2022-01-05 04:42:50|18936.08|18816.08|18936.39|18816.39|18936.52|18816.52|18936.08|18816.08|9
1641357780000|2022-01-05 04:43:00|18936.78|18816.78|18936.19|18816.19|18936.92|18816.92|18936.19|18816.19|6
1641357790000|2022-01-05 04:43:10|18936.26|18816.26|18936.65|18816.65|18936.65|18816.65|18936.26|18816.26|8
1641357800000|2022-01-05 04:43:20|18937|18817|18937.1|18817.1|18937.72|18817.72|18937|18817|7
1641357810000|2022-01-05 04:43:30|18936.98|18816.98|18935.9|18815.9|18937.32|18817.32|18935.9|18815.9|7
1641357820000|2022-01-05 04:43:40|18935.38|18815.38|18934.15|18814.15|18935.38|18815.38|18933.87|18813.87|9
1641357830000|2022-01-05 04:43:50|18934|18814|18934.42|18814.42|18934.42|18814.42|18934|18814|10
1641357840000|2022-01-05 04:44:00|18934.13|18814.13|18935.58|18815.58|18935.58|18815.58|18934.1|18814.1|10
1641357850000|2022-01-05 04:44:10|18935.91|18815.91|18936.14|18816.14|18936.23|18816.23|18935.91|18815.91|8
1641357860000|2022-01-05 04:44:20|18936.05|18816.05|18934.53|18814.53|18936.05|18816.05|18933.93|18813.93|9
1641357870000|2022-01-05 04:44:30|18934.94|18814.94|18934.18|18814.18|18935.2|18815.2|18934.18|18814.18|9
1641357880000|2022-01-05 04:44:40|18933.69|18813.69|18930.13|18810.13|18933.69|18813.69|18930.13|18810.13|10
1641357890000|2022-01-05 04:44:50|18929.46|18809.46|18926.66|18806.66|18929.46|18809.46|18926.66|18806.66|10
1641357900000|2022-01-05 04:45:00|18926.28|18806.28|18925.29|18805.29|18926.28|18806.28|18925.29|18805.29|10
1641357910000|2022-01-05 04:45:10|18924.7|18804.7|18923.26|18803.26|18924.73|18804.73|18923.26|18803.26|10
1641357920000|2022-01-05 04:45:20|18923.02|18803.02|18921.86|18801.86|18923.09|18803.09|18921.86|18801.86|10
1641357930000|2022-01-05 04:45:30|18921.99|18801.99|18922.18|18802.18|18922.38|18802.38|18921.62|18801.62|10
1641357940000|2022-01-05 04:45:40|18922.4|18802.4|18918.67|18798.67|18922.4|18802.4|18918.67|18798.67|10
1641357950000|2022-01-05 04:45:50|18918.8|18798.8|18919.37|18799.37|18920.08|18800.08|18918.8|18798.8|10
1641357960000|2022-01-05 04:46:00|18918.92|18798.92|18917.4|18797.4|18918.92|18798.92|18915.5|18795.5|10
1641357970000|2022-01-05 04:46:10|18917.29|18797.29|18916.66|18796.66|18917.3|18797.3|18916.56|18796.56|8
1641357980000|2022-01-05 04:46:20|18916.61|18796.61|18916.65|18796.65|18916.75|18796.75|18916.34|18796.34|9
1641357990000|2022-01-05 04:46:30|18916.67|18796.67|18914.31|18794.31|18916.67|18796.67|18914.31|18794.31|9
1641358000000|2022-01-05 04:46:40|18914.39|18794.39|18916.14|18796.14|18916.14|18796.14|18914.39|18794.39|9
1641358010000|2022-01-05 04:46:50|18916.68|18796.68|18917.7|18797.7|18917.7|18797.7|18916.68|18796.68|10
1641358020000|2022-01-05 04:47:00|18917.77|18797.77|18918.09|18798.09|18919.29|18799.29|18917.77|18797.77|10
1641358030000|2022-01-05 04:47:10|18918.19|18798.19|18922.26|18802.26|18922.41|18802.41|18918.08|18798.08|10
1641358040000|2022-01-05 04:47:20|18922.3|18802.3|18921.02|18801.02|18922.34|18802.34|18920.79|18800.79|10
1641358050000|2022-01-05 04:47:30|18921.03|18801.03|18922.69|18802.69|18923.7|18803.7|18921.03|18801.03|10
1641358060000|2022-01-05 04:47:40|18922.67|18802.67|18923.49|18803.49|18923.49|18803.49|18922.66|18802.66|6
1641358070000|2022-01-05 04:47:50|18923.11|18803.11|18922.97|18802.97|18923.43|18803.43|18922.85|18802.85|8
1641358080000|2022-01-05 04:48:00|18922.93|18802.93|18926.56|18806.56|18926.94|18806.94|18922.09|18802.09|9
1641358090000|2022-01-05 04:48:10|18926.63|18806.63|18927.4|18807.4|18927.4|18807.4|18926.34|18806.34|10
1641358100000|2022-01-05 04:48:20|18927.13|18807.13|18928.19|18808.19|18928.19|18808.19|18926.7|18806.7|10
1641358110000|2022-01-05 04:48:30|18928.78|18808.78|18930.76|18810.76|18930.76|18810.76|18928.78|18808.78|9
1641358120000|2022-01-05 04:48:40|18930.94|18810.94|18931.46|18811.46|18931.46|18811.46|18930.94|18810.94|9
1641358130000|2022-01-05 04:48:50|18931.61|18811.61|18935.11|18815.11|18935.11|18815.11|18931.61|18811.61|10
1641358140000|2022-01-05 04:49:00|18935.12|18815.12|18936.91|18816.91|18936.91|18816.91|18934.9|18814.9|7
1641358150000|2022-01-05 04:49:10|18937.28|18817.28|18937.93|18817.93|18938.38|18818.38|18937.04|18817.04|10
1641358160000|2022-01-05 04:49:20|18938.55|18818.55|18939.64|18819.64|18939.64|18819.64|18938.47|18818.47|9
1641358170000|2022-01-05 04:49:30|18939.69|18819.69|18940.17|18820.17|18940.36|18820.36|18939.69|18819.69|9
1641358180000|2022-01-05 04:49:40|18940.1|18820.1|18940.06|18820.06|18940.42|18820.42|18940|18820|9
1641358190000|2022-01-05 04:49:50|18940.33|18820.33|18941.41|18821.41|18941.51|18821.51|18940.33|18820.33|8
1641358200000|2022-01-05 04:50:00|18941.51|18821.51|18944.05|18824.05|18944.05|18824.05|18941.51|18821.51|8
1641358210000|2022-01-05 04:50:10|18944.25|18824.25|18949.31|18829.31|18949.31|18829.31|18944.21|18824.21|10
1641358220000|2022-01-05 04:50:20|18949.51|18829.51|18950.79|18830.79|18951.62|18831.62|18949.51|18829.51|10
1641358230000|2022-01-05 04:50:30|18950.85|18830.85|18951.38|18831.38|18952.03|18832.03|18950.85|18830.85|10
1641358240000|2022-01-05 04:50:40|18950.94|18830.94|18953.23|18833.23|18953.38|18833.38|18950.94|18830.94|8
1641358250000|2022-01-05 04:50:50|18953.51|18833.51|18955.38|18835.38|18955.43|18835.43|18953.51|18833.51|10
1641358260000|2022-01-05 04:51:00|18955.33|18835.33|18956.23|18836.23|18956.23|18836.23|18955.33|18835.33|10
1641358270000|2022-01-05 04:51:10|18955.94|18835.94|18956.64|18836.64|18956.64|18836.64|18955.94|18835.94|10
1641358280000|2022-01-05 04:51:20|18956.62|18836.62|18959.12|18839.12|18959.12|18839.12|18955.87|18835.87|10
1641358290000|2022-01-05 04:51:30|18958.91|18838.91|18957.78|18837.78|18959.09|18839.09|18957.78|18837.78|10
1641358300000|2022-01-05 04:51:40|18957.76|18837.76|18957.76|18837.76|18957.84|18837.84|18957.66|18837.66|7
1641358310000|2022-01-05 04:51:50|18957.77|18837.77|18957.9|18837.9|18958.07|18838.07|18957.71|18837.71|6
1641358320000|2022-01-05 04:52:00|18957.6|18837.6|18958.16|18838.16|18958.28|18838.28|18957.58|18837.58|9
1641358330000|2022-01-05 04:52:10|18958.2|18838.2|18959.26|18839.26|18959.41|18839.41|18958.2|18838.2|10
1641358340000|2022-01-05 04:52:20|18958.71|18838.71|18956.45|18836.45|18958.71|18838.71|18956.45|18836.45|10
1641358350000|2022-01-05 04:52:30|18956.12|18836.12|18954.81|18834.81|18956.12|18836.12|18954.81|18834.81|9
1641358360000|2022-01-05 04:52:40|18954.8|18834.8|18953.28|18833.28|18954.8|18834.8|18953.28|18833.28|8
1641358370000|2022-01-05 04:52:50|18953.13|18833.13|18952.67|18832.67|18953.31|18833.31|18952.37|18832.37|9
1641358380000|2022-01-05 04:53:00|18952.47|18832.47|18952.32|18832.32|18953|18833|18952.2|18832.2|10
1641358390000|2022-01-05 04:53:10|18952.54|18832.54|18952.75|18832.75|18952.83|18832.83|18952.53|18832.53|8
1641358400000|2022-01-05 04:53:20|18952.96|18832.96|18953.51|18833.51|18953.51|18833.51|18952.96|18832.96|8
1641358410000|2022-01-05 04:53:30|18953.47|18833.47|18951.38|18831.38|18953.47|18833.47|18951.38|18831.38|10
1641358420000|2022-01-05 04:53:40|18951.46|18831.46|18952.25|18832.25|18952.51|18832.51|18951.46|18831.46|10
1641358430000|2022-01-05 04:53:50|18952.31|18832.31|18952.51|18832.51|18952.73|18832.73|18952.31|18832.31|10
1641358440000|2022-01-05 04:54:00|18952.39|18832.39|18951.81|18831.81|18952.48|18832.48|18951.81|18831.81|10
1641358450000|2022-01-05 04:54:10|18951.64|18831.64|18951.53|18831.53|18951.87|18831.87|18950.86|18830.86|9
1641358460000|2022-01-05 04:54:20|18950.47|18830.47|18949.06|18829.06|18950.47|18830.47|18949.06|18829.06|10
1641358470000|2022-01-05 04:54:30|18949.21|18829.21|18949.07|18829.07|18949.21|18829.21|18949.02|18829.02|8
1641358480000|2022-01-05 04:54:40|18949.02|18829.02|18949.03|18829.03|18949.08|18829.08|18948.81|18828.81|7
1641358490000|2022-01-05 04:54:50|18948.91|18828.91|18949.91|18829.91|18949.97|18829.97|18948.91|18828.91|9
1641358500000|2022-01-05 04:55:00|18950.09|18830.09|18948.51|18828.51|18950.09|18830.09|18948.51|18828.51|9
1641358510000|2022-01-05 04:55:10|18948.42|18828.42|18943.31|18823.31|18948.42|18828.42|18943.31|18823.31|10
1641358520000|2022-01-05 04:55:20|18942.79|18822.79|18941.29|18821.29|18943.03|18823.03|18941.29|18821.29|10
1641358530000|2022-01-05 04:55:30|18940.82|18820.82|18938.93|18818.93|18940.82|18820.82|18938.93|18818.93|10
1641358540000|2022-01-05 04:55:40|18938.85|18818.85|18938.52|18818.52|18938.85|18818.85|18938.43|18818.43|9
1641358550000|2022-01-05 04:55:50|18938.39|18818.39|18939.3|18819.3|18939.36|18819.36|18938.39|18818.39|8
1641358560000|2022-01-05 04:56:00|18939.65|18819.65|18938.77|18818.77|18939.66|18819.66|18938.77|18818.77|10
1641358570000|2022-01-05 04:56:10|18937.78|18817.78|18939.05|18819.05|18939.05|18819.05|18937.42|18817.42|10
1641358580000|2022-01-05 04:56:20|18939.15|18819.15|18935.31|18815.31|18939.72|18819.72|18935.31|18815.31|10
1641358590000|2022-01-05 04:56:30|18935|18815|18934|18814|18935|18815|18933.75|18813.75|10
1641358600000|2022-01-05 04:56:40|18934.1|18814.1|18933.44|18813.44|18934.58|18814.58|18932.98|18812.98|10
1641358610000|2022-01-05 04:56:50|18933.13|18813.13|18933.06|18813.06|18933.13|18813.13|18932.59|18812.59|10
1641358620000|2022-01-05 04:57:00|18932.48|18812.48|18932.72|18812.72|18933.04|18813.04|18932.11|18812.11|10
1641358630000|2022-01-05 04:57:10|18932.63|18812.63|18932.23|18812.23|18932.72|18812.72|18932.23|18812.23|10
1641358640000|2022-01-05 04:57:20|18931.95|18811.95|18930.09|18810.09|18931.95|18811.95|18929.95|18809.95|9
1641358650000|2022-01-05 04:57:30|18930.13|18810.13|18929.98|18809.98|18930.15|18810.15|18929.48|18809.48|10
1641358660000|2022-01-05 04:57:40|18928.98|18808.98|18928.8|18808.8|18929.25|18809.25|18928.75|18808.75|10
1641358670000|2022-01-05 04:57:50|18928.86|18808.86|18929.29|18809.29|18929.39|18809.39|18928.84|18808.84|10
1641358680000|2022-01-05 04:58:00|18929.97|18809.97|18930.69|18810.69|18931.18|18811.18|18929.97|18809.97|9
1641358690000|2022-01-05 04:58:10|18930.57|18810.57|18931.51|18811.51|18931.84|18811.84|18930.57|18810.57|9
1641358700000|2022-01-05 04:58:20|18931.46|18811.46|18931.26|18811.26|18931.49|18811.49|18930.83|18810.83|10
1641358710000|2022-01-05 04:58:30|18931.25|18811.25|18930.85|18810.85|18931.92|18811.92|18930.85|18810.85|10
1641358720000|2022-01-05 04:58:40|18930.28|18810.28|18930.03|18810.03|18930.28|18810.28|18929.75|18809.75|10
1641358730000|2022-01-05 04:58:50|18929.77|18809.77|18931.84|18811.84|18931.92|18811.92|18929.77|18809.77|10
1641358740000|2022-01-05 04:59:00|18931.86|18811.86|18932.24|18812.24|18932.49|18812.49|18931.68|18811.68|10
1641358750000|2022-01-05 04:59:10|18931.7|18811.7|18933.44|18813.44|18933.44|18813.44|18931.52|18811.52|9
1641358760000|2022-01-05 04:59:20|18934.18|18814.18|18936.16|18816.16|18936.16|18816.16|18934.18|18814.18|10
1641358770000|2022-01-05 04:59:30|18936.38|18816.38|18938.99|18818.99|18939.08|18819.08|18936.38|18816.38|10
1641358780000|2022-01-05 04:59:40|18939.17|18819.17|18939.31|18819.31|18939.31|18819.31|18939.03|18819.03|9
1641358790000|2022-01-05 04:59:50|18939.72|18819.72|18941.12|18821.12|18941.16|18821.16|18939.72|18819.72|10
1641358800000|2022-01-05 05:00:00|18942.74|18822.74|18943.18|18823.18|18943.51|18823.51|18942.74|18822.74|9
1641358810000|2022-01-05 05:00:10|18943.06|18823.06|18941.48|18821.48|18943.06|18823.06|18941.48|18821.48|10
1641358820000|2022-01-05 05:00:20|18941.63|18821.63|18938.3|18818.3|18941.63|18821.63|18938.3|18818.3|10
1641358830000|2022-01-05 05:00:30|18938.43|18818.43|18939.39|18819.39|18939.62|18819.62|18938.43|18818.43|10
1641358840000|2022-01-05 05:00:40|18939.49|18819.49|18940.1|18820.1|18940.12|18820.12|18939.21|18819.21|10
1641358850000|2022-01-05 05:00:50|18939.8|18819.8|18938.63|18818.63|18939.8|18819.8|18938.63|18818.63|9
1641358860000|2022-01-05 05:01:00|18938.33|18818.33|18937.79|18817.79|18938.68|18818.68|18937.79|18817.79|10
1641358870000|2022-01-05 05:01:10|18937.77|18817.77|18938.91|18818.91|18938.91|18818.91|18937.77|18817.77|10
1641358880000|2022-01-05 05:01:20|18938.79|18818.79|18938.6|18818.6|18939.09|18819.09|18938.6|18818.6|7
1641358890000|2022-01-05 05:01:30|18938.57|18818.57|18938.85|18818.85|18939.01|18819.01|18938.53|18818.53|10
1641358900000|2022-01-05 05:01:40|18938.67|18818.67|18938.38|18818.38|18938.86|18818.86|18938.38|18818.38|10
1641358910000|2022-01-05 05:01:50|18938.63|18818.63|18938.83|18818.83|18938.89|18818.89|18938.27|18818.27|10
1641358920000|2022-01-05 05:02:00|18938.97|18818.97|18939.51|18819.51|18939.51|18819.51|18938.88|18818.88|9
1641358930000|2022-01-05 05:02:10|18939.28|18819.28|18935.57|18815.57|18939.28|18819.28|18935.57|18815.57|10
1641358940000|2022-01-05 05:02:20|18935.23|18815.23|18934.64|18814.64|18935.32|18815.32|18934.25|18814.25|10
1641358950000|2022-01-05 05:02:30|18934.69|18814.69|18934.33|18814.33|18934.81|18814.81|18934.33|18814.33|10
1641358960000|2022-01-05 05:02:40|18934.35|18814.35|18933.52|18813.52|18934.35|18814.35|18933.52|18813.52|9
1641358970000|2022-01-05 05:02:50|18933.54|18813.54|18933.97|18813.97|18934.04|18814.04|18933.54|18813.54|8
1641358980000|2022-01-05 05:03:00|18933.79|18813.79|18934.07|18814.07|18934.15|18814.15|18933.79|18813.79|8
1641358990000|2022-01-05 05:03:10|18934.11|18814.11|18934.19|18814.19|18934.41|18814.41|18933.83|18813.83|10
1641359000000|2022-01-05 05:03:20|18934.01|18814.01|18931.83|18811.83|18934.01|18814.01|18931.83|18811.83|8
1641359010000|2022-01-05 05:03:30|18930.62|18810.62|18928.58|18808.58|18930.82|18810.82|18928.29|18808.29|10
1641359020000|2022-01-05 05:03:40|18928.57|18808.57|18927.12|18807.12|18928.68|18808.68|18927.12|18807.12|9
1641359030000|2022-01-05 05:03:50|18927.14|18807.14|18927.68|18807.68|18927.88|18807.88|18927.14|18807.14|10
1641359040000|2022-01-05 05:04:00|18927.67|18807.67|18926.87|18806.87|18927.67|18807.67|18926.87|18806.87|9
1641359050000|2022-01-05 05:04:10|18926.46|18806.46|18926.63|18806.63|18926.86|18806.86|18926.01|18806.01|10
1641359060000|2022-01-05 05:04:20|18926.6|18806.6|18925.75|18805.75|18926.85|18806.85|18925.75|18805.75|9
1641359070000|2022-01-05 05:04:30|18925.57|18805.57|18926.7|18806.7|18926.7|18806.7|18925.57|18805.57|9
1641359080000|2022-01-05 05:04:40|18926.81|18806.81|18927.02|18807.02|18927.54|18807.54|18926.81|18806.81|9
1641359090000|2022-01-05 05:04:50|18926.97|18806.97|18926.45|18806.45|18927.44|18807.44|18926.45|18806.45|9
1641359100000|2022-01-05 05:05:00|18926.37|18806.37|18926|18806|18926.61|18806.61|18926|18806|9
1641359110000|2022-01-05 05:05:10|18926.06|18806.06|18923.03|18803.03|18926.2|18806.2|18923.03|18803.03|9
1641359120000|2022-01-05 05:05:20|18922.1|18802.1|18920.9|18800.9|18922.25|18802.25|18920.9|18800.9|10
1641359130000|2022-01-05 05:05:30|18920.86|18800.86|18920.73|18800.73|18921.23|18801.23|18920.48|18800.48|10
1641359140000|2022-01-05 05:05:40|18920.6|18800.6|18920.88|18800.88|18920.91|18800.91|18920.6|18800.6|9
1641359150000|2022-01-05 05:05:50|18920.82|18800.82|18921|18801|18921.01|18801.01|18920.58|18800.58|8
1641359160000|2022-01-05 05:06:00|18920.85|18800.85|18921.02|18801.02|18921.12|18801.12|18920.75|18800.75|5
1641359170000|2022-01-05 05:06:10|18921.11|18801.11|18919.53|18799.53|18921.11|18801.11|18919.53|18799.53|10
1641359180000|2022-01-05 05:06:20|18919.01|18799.01|18918.9|18798.9|18919.37|18799.37|18918.82|18798.82|10
1641359190000|2022-01-05 05:06:30|18918.81|18798.81|18919.8|18799.8|18919.8|18799.8|18918.52|18798.52|10
1641359200000|2022-01-05 05:06:40|18919.45|18799.45|18920.08|18800.08|18920.17|18800.17|18919.45|18799.45|10
1641359210000|2022-01-05 05:06:50|18919.81|18799.81|18919.09|18799.09|18919.81|18799.81|18919.02|18799.02|7
1641359220000|2022-01-05 05:07:00|18919.05|18799.05|18917.65|18797.65|18919.06|18799.06|18917.65|18797.65|8
1641359230000|2022-01-05 05:07:10|18917.22|18797.22|18915.55|18795.55|18917.22|18797.22|18915.55|18795.55|10
1641359240000|2022-01-05 05:07:20|18915.61|18795.61|18915.38|18795.38|18915.61|18795.61|18915.38|18795.38|6
1641359250000|2022-01-05 05:07:30|18915.09|18795.09|18914.7|18794.7|18915.31|18795.31|18914.69|18794.69|9
1641359260000|2022-01-05 05:07:40|18914.32|18794.32|18914.03|18794.03|18914.32|18794.32|18913.54|18793.54|10
1641359270000|2022-01-05 05:07:50|18914.24|18794.24|18915.36|18795.36|18915.36|18795.36|18914.08|18794.08|10
1641359280000|2022-01-05 05:08:00|18915.1|18795.1|18915.15|18795.15|18916.11|18796.11|18915.04|18795.04|10
1641359290000|2022-01-05 05:08:10|18915.23|18795.23|18916.04|18796.04|18916.09|18796.09|18913.8|18793.8|10
1641359300000|2022-01-05 05:08:20|18917.09|18797.09|18916.99|18796.99|18917.14|18797.14|18916.91|18796.91|9
1641359310000|2022-01-05 05:08:30|18917.13|18797.13|18917.17|18797.17|18917.54|18797.54|18916.84|18796.84|8
1641359320000|2022-01-05 05:08:40|18917.42|18797.42|18917.61|18797.61|18917.61|18797.61|18917.29|18797.29|6
1641359330000|2022-01-05 05:08:50|18917.78|18797.78|18919.13|18799.13|18919.17|18799.17|18917.78|18797.78|8
1641359340000|2022-01-05 05:09:00|18918.94|18798.94|18917.43|18797.43|18919.27|18799.27|18917.43|18797.43|10
1641359350000|2022-01-05 05:09:10|18917.27|18797.27|18917.25|18797.25|18917.27|18797.27|18916.91|18796.91|10
1641359360000|2022-01-05 05:09:20|18917.31|18797.31|18917.48|18797.48|18917.48|18797.48|18917.08|18797.08|8
1641359370000|2022-01-05 05:09:30|18917.7|18797.7|18917.61|18797.61|18918.28|18798.28|18917.57|18797.57|10
1641359380000|2022-01-05 05:09:40|18917.65|18797.65|18917.26|18797.26|18917.66|18797.66|18917.26|18797.26|8
1641359390000|2022-01-05 05:09:50|18917.27|18797.27|18916.95|18796.95|18917.63|18797.63|18916.7|18796.7|8
1641359400000|2022-01-05 05:10:00|18916.94|18796.94|18919.22|18799.22|18919.22|18799.22|18916.59|18796.59|10
1641359410000|2022-01-05 05:10:10|18919.24|18799.24|18919.45|18799.45|18919.45|18799.45|18919.23|18799.23|8
1641359420000|2022-01-05 05:10:20|18919.09|18799.09|18919.06|18799.06|18919.33|18799.33|18918.93|18798.93|9
1641359430000|2022-01-05 05:10:30|18919.11|18799.11|18919.71|18799.71|18919.71|18799.71|18919.11|18799.11|7
1641359440000|2022-01-05 05:10:40|18919.39|18799.39|18918.33|18798.33|18919.5|18799.5|18918.33|18798.33|10
1641359450000|2022-01-05 05:10:50|18918.12|18798.12|18917.65|18797.65|18918.12|18798.12|18917.65|18797.65|9
1641359460000|2022-01-05 05:11:00|18918.09|18798.09|18916.89|18796.89|18918.36|18798.36|18916.89|18796.89|10
1641359470000|2022-01-05 05:11:10|18916.28|18796.28|18914.99|18794.99|18916.28|18796.28|18914.99|18794.99|10
1641359480000|2022-01-05 05:11:20|18915.03|18795.03|18915.86|18795.86|18915.95|18795.95|18915.03|18795.03|8
1641359490000|2022-01-05 05:11:30|18915.76|18795.76|18917.75|18797.75|18917.75|18797.75|18915.63|18795.63|9
1641359500000|2022-01-05 05:11:40|18918.24|18798.24|18920.12|18800.12|18920.21|18800.21|18918.24|18798.24|9
1641359510000|2022-01-05 05:11:50|18920.08|18800.08|18917.89|18797.89|18920.08|18800.08|18917.33|18797.33|9
1641359520000|2022-01-05 05:12:00|18917.54|18797.54|18914.7|18794.7|18917.54|18797.54|18914.48|18794.48|10
1641359530000|2022-01-05 05:12:10|18913.59|18793.59|18914.9|18794.9|18914.9|18794.9|18913.38|18793.38|10
1641359540000|2022-01-05 05:12:20|18914.83|18794.83|18914.16|18794.16|18915.1|18795.1|18914.16|18794.16|9
1641359550000|2022-01-05 05:12:30|18914.11|18794.11|18913.42|18793.42|18914.11|18794.11|18913.18|18793.18|8
1641359560000|2022-01-05 05:12:40|18913.35|18793.35|18913.74|18793.74|18913.92|18793.92|18913.35|18793.35|9
1641359570000|2022-01-05 05:12:50|18913.14|18793.14|18913.73|18793.73|18913.91|18793.91|18913.11|18793.11|9
1641359580000|2022-01-05 05:13:00|18913.71|18793.71|18912.26|18792.26|18913.71|18793.71|18912.26|18792.26|8
1641359590000|2022-01-05 05:13:10|18912.88|18792.88|18911.69|18791.69|18912.88|18792.88|18911.58|18791.58|10
1641359600000|2022-01-05 05:13:20|18911.7|18791.7|18911.25|18791.25|18911.7|18791.7|18910.66|18790.66|10
1641359610000|2022-01-05 05:13:30|18911.53|18791.53|18911.66|18791.66|18911.66|18791.66|18911.17|18791.17|10
1641359620000|2022-01-05 05:13:40|18911.64|18791.64|18909.36|18789.36|18911.64|18791.64|18909.36|18789.36|10
1641359630000|2022-01-05 05:13:50|18909.35|18789.35|18908.29|18788.29|18909.5|18789.5|18908.29|18788.29|10
1641359640000|2022-01-05 05:14:00|18908.07|18788.07|18906.9|18786.9|18908.07|18788.07|18906.9|18786.9|9
1641359650000|2022-01-05 05:14:10|18907.07|18787.07|18906.18|18786.18|18907.07|18787.07|18905.93|18785.93|9
1641359660000|2022-01-05 05:14:20|18906.1|18786.1|18906.13|18786.13|18906.22|18786.22|18905.67|18785.67|10
1641359670000|2022-01-05 05:14:30|18906.15|18786.15|18907.17|18787.17|18907.43|18787.43|18906|18786|10
1641359680000|2022-01-05 05:14:40|18907.27|18787.27|18907.56|18787.56|18908.01|18788.01|18907.27|18787.27|9
1641359690000|2022-01-05 05:14:50|18907.68|18787.68|18907.65|18787.65|18907.78|18787.78|18907.61|18787.61|10
1641359700000|2022-01-05 05:15:00|18907.84|18787.84|18906.92|18786.92|18907.84|18787.84|18906.69|18786.69|10
1641359710000|2022-01-05 05:15:10|18906.81|18786.81|18905.95|18785.95|18907.01|18787.01|18905.95|18785.95|9
1641359720000|2022-01-05 05:15:20|18906.09|18786.09|18904.51|18784.51|18906.09|18786.09|18904.51|18784.51|9
1641359730000|2022-01-05 05:15:30|18904.16|18784.16|18900.96|18780.96|18904.29|18784.29|18900.96|18780.96|10
1641359740000|2022-01-05 05:15:40|18900.8|18780.8|18899.17|18779.17|18900.87|18780.87|18899.17|18779.17|10
1641359750000|2022-01-05 05:15:50|18899.23|18779.23|18899.64|18779.64|18900.11|18780.11|18898.81|18778.81|9
1641359760000|2022-01-05 05:16:00|18899.57|18779.57|18898.21|18778.21|18899.57|18779.57|18897.43|18777.43|10
1641359770000|2022-01-05 05:16:10|18898.17|18778.17|18900.64|18780.64|18900.64|18780.64|18898.17|18778.17|9
1641359780000|2022-01-05 05:16:20|18900.93|18780.93|18903.69|18783.69|18903.69|18783.69|18900.93|18780.93|9
1641359790000|2022-01-05 05:16:30|18903.72|18783.72|18903.23|18783.23|18904.02|18784.02|18903.01|18783.01|10
1641359800000|2022-01-05 05:16:40|18903.24|18783.24|18905.85|18785.85|18905.85|18785.85|18903.24|18783.24|9
1641359810000|2022-01-05 05:16:50|18906.03|18786.03|18907.76|18787.76|18907.76|18787.76|18906.03|18786.03|9
1641359820000|2022-01-05 05:17:00|18907.62|18787.62|18909.56|18789.56|18909.61|18789.61|18907.62|18787.62|10
1641359830000|2022-01-05 05:17:10|18909.33|18789.33|18910.64|18790.64|18910.64|18790.64|18909.33|18789.33|8
1641359840000|2022-01-05 05:17:20|18910.62|18790.62|18912.22|18792.22|18912.22|18792.22|18910.62|18790.62|10
1641359850000|2022-01-05 05:17:30|18912.39|18792.39|18913.19|18793.19|18913.19|18793.19|18912.39|18792.39|9
1641359860000|2022-01-05 05:17:40|18913.54|18793.54|18913.72|18793.72|18913.84|18793.84|18913.54|18793.54|10
1641359870000|2022-01-05 05:17:50|18913.59|18793.59|18913.8|18793.8|18913.97|18793.97|18913.58|18793.58|10
1641359880000|2022-01-05 05:18:00|18913.72|18793.72|18914.52|18794.52|18914.62|18794.62|18913.72|18793.72|10
1641359890000|2022-01-05 05:18:10|18914.14|18794.14|18913.8|18793.8|18914.35|18794.35|18913.74|18793.74|9
1641359900000|2022-01-05 05:18:20|18913.33|18793.33|18912.55|18792.55|18913.6|18793.6|18912.55|18792.55|8
1641359910000|2022-01-05 05:18:30|18912.4|18792.4|18910.41|18790.41|18912.4|18792.4|18910.41|18790.41|10
1641359920000|2022-01-05 05:18:40|18910.61|18790.61|18911.86|18791.86|18911.86|18791.86|18910.16|18790.16|10
1641359930000|2022-01-05 05:18:50|18912.2|18792.2|18910.23|18790.23|18912.2|18792.2|18910.23|18790.23|9
1641359940000|2022-01-05 05:19:00|18910.05|18790.05|18909.39|18789.39|18910.2|18790.2|18909.39|18789.39|10
1641359950000|2022-01-05 05:19:10|18909.08|18789.08|18908.93|18788.93|18909.21|18789.21|18908.69|18788.69|10
1641359960000|2022-01-05 05:19:20|18908.97|18788.97|18910.23|18790.23|18910.23|18790.23|18908.97|18788.97|8
1641359970000|2022-01-05 05:19:30|18910.66|18790.66|18910.54|18790.54|18911.15|18791.15|18910.48|18790.48|10
1641359980000|2022-01-05 05:19:40|18910.32|18790.32|18908.94|18788.94|18910.32|18790.32|18908.6|18788.6|10
1641359990000|2022-01-05 05:19:50|18908.34|18788.34|18906.35|18786.35|18908.34|18788.34|18906.35|18786.35|10
1641360000000|2022-01-05 05:20:00|18906.2|18786.2|18905.85|18785.85|18906.2|18786.2|18904.99|18784.99|10
1641360010000|2022-01-05 05:20:10|18906.33|18786.33|18906.12|18786.12|18906.4|18786.4|18905.79|18785.79|9
1641360020000|2022-01-05 05:20:20|18906.24|18786.24|18905.73|18785.73|18906.41|18786.41|18905.67|18785.67|10
1641360030000|2022-01-05 05:20:30|18904.78|18784.78|18904.01|18784.01|18905.22|18785.22|18904.01|18784.01|9
1641360040000|2022-01-05 05:20:40|18903.46|18783.46|18904.21|18784.21|18904.39|18784.39|18903.44|18783.44|9
1641360050000|2022-01-05 05:20:50|18903.96|18783.96|18903.41|18783.41|18904.34|18784.34|18903.41|18783.41|9
1641360060000|2022-01-05 05:21:00|18903.56|18783.56|18903.35|18783.35|18904.04|18784.04|18903.35|18783.35|10
1641360070000|2022-01-05 05:21:10|18903.32|18783.32|18905.13|18785.13|18905.13|18785.13|18903.28|18783.28|8
1641360080000|2022-01-05 05:21:20|18905.35|18785.35|18905.09|18785.09|18905.77|18785.77|18904.9|18784.9|9
1641360090000|2022-01-05 05:21:30|18905.04|18785.04|18905.81|18785.81|18905.81|18785.81|18904.92|18784.92|10
1641360100000|2022-01-05 05:21:40|18905.89|18785.89|18907.99|18787.99|18908.02|18788.02|18905.89|18785.89|10
1641360110000|2022-01-05 05:21:50|18908.08|18788.08|18908.31|18788.31|18908.59|18788.59|18908.08|18788.08|8
1641360120000|2022-01-05 05:22:00|18908.3|18788.3|18909.76|18789.76|18909.76|18789.76|18908.18|18788.18|10
1641360130000|2022-01-05 05:22:10|18909.84|18789.84|18909.39|18789.39|18909.84|18789.84|18909.23|18789.23|10
1641360140000|2022-01-05 05:22:20|18909.25|18789.25|18908.42|18788.42|18909.25|18789.25|18908.42|18788.42|10
1641360150000|2022-01-05 05:22:30|18908.28|18788.28|18908.99|18788.99|18909.21|18789.21|18907.78|18787.78|10
1641360160000|2022-01-05 05:22:40|18909.12|18789.12|18909.24|18789.24|18909.24|18789.24|18908.78|18788.78|8
1641360170000|2022-01-05 05:22:50|18909.29|18789.29|18909.27|18789.27|18909.33|18789.33|18908.92|18788.92|9
1641360180000|2022-01-05 05:23:00|18910.42|18790.42|18908.74|18788.74|18910.48|18790.48|18908.74|18788.74|10
1641360190000|2022-01-05 05:23:10|18908.32|18788.32|18906.96|18786.96|18908.32|18788.32|18906.84|18786.84|9
1641360200000|2022-01-05 05:23:20|18907.24|18787.24|18908.08|18788.08|18908.08|18788.08|18907.24|18787.24|9
1641360210000|2022-01-05 05:23:30|18907.89|18787.89|18908.22|18788.22|18908.64|18788.64|18907.87|18787.87|9
1641360220000|2022-01-05 05:23:40|18908.48|18788.48|18908.77|18788.77|18908.77|18788.77|18908.48|18788.48|8
1641360230000|2022-01-05 05:23:50|18908.62|18788.62|18909|18789|18909.15|18789.15|18908.4|18788.4|8
1641360240000|2022-01-05 05:24:00|18909.03|18789.03|18908.37|18788.37|18909.03|18789.03|18908.37|18788.37|6
1641360250000|2022-01-05 05:24:10|18908.56|18788.56|18908.36|18788.36|18908.62|18788.62|18908.36|18788.36|9
1641360260000|2022-01-05 05:24:20|18908.39|18788.39|18908.29|18788.29|18908.55|18788.55|18908.29|18788.29|9
1641360270000|2022-01-05 05:24:30|18908.43|18788.43|18908.96|18788.96|18909.04|18789.04|18908.36|18788.36|9
1641360280000|2022-01-05 05:24:40|18909.1|18789.1|18909.79|18789.79|18909.79|18789.79|18908.95|18788.95|8
1641360290000|2022-01-05 05:24:50|18909.55|18789.55|18910.07|18790.07|18910.07|18790.07|18909.55|18789.55|9
1641360300000|2022-01-05 05:25:00|18910.67|18790.67|18913.81|18793.81|18913.81|18793.81|18910.67|18790.67|9
1641360310000|2022-01-05 05:25:10|18913.98|18793.98|18916.26|18796.26|18916.26|18796.26|18913.98|18793.98|10
1641360320000|2022-01-05 05:25:20|18916.08|18796.08|18918.34|18798.34|18918.59|18798.59|18916.08|18796.08|10
1641360330000|2022-01-05 05:25:30|18918.44|18798.44|18919.03|18799.03|18919.16|18799.16|18918.4|18798.4|9
1641360340000|2022-01-05 05:25:40|18918.81|18798.81|18919.21|18799.21|18919.21|18799.21|18918.74|18798.74|7
1641360350000|2022-01-05 05:25:50|18918.99|18798.99|18918.24|18798.24|18919.28|18799.28|18918.09|18798.09|10
1641360360000|2022-01-05 05:26:00|18918.12|18798.12|18919.63|18799.63|18919.63|18799.63|18918.12|18798.12|8
1641360370000|2022-01-05 05:26:10|18919.5|18799.5|18920.18|18800.18|18920.18|18800.18|18919.23|18799.23|10
1641360380000|2022-01-05 05:26:20|18920.42|18800.42|18921.37|18801.37|18921.37|18801.37|18920.41|18800.41|10
1641360390000|2022-01-05 05:26:30|18921.4|18801.4|18921.47|18801.47|18921.47|18801.47|18921.27|18801.27|8
1641360400000|2022-01-05 05:26:40|18921.95|18801.95|18923.14|18803.14|18923.32|18803.32|18921.95|18801.95|9
1641360410000|2022-01-05 05:26:50|18923.02|18803.02|18924.16|18804.16|18924.18|18804.18|18923.02|18803.02|9
1641360420000|2022-01-05 05:27:00|18924.38|18804.38|18924.83|18804.83|18924.95|18804.95|18924.23|18804.23|8
1641360430000|2022-01-05 05:27:10|18924.98|18804.98|18926.06|18806.06|18926.28|18806.28|18924.98|18804.98|9
1641360440000|2022-01-05 05:27:20|18926.25|18806.25|18925.8|18805.8|18926.43|18806.43|18925.42|18805.42|9
1641360450000|2022-01-05 05:27:30|18925.78|18805.78|18924.92|18804.92|18925.78|18805.78|18924.92|18804.92|6
1641360460000|2022-01-05 05:27:40|18925.18|18805.18|18926.32|18806.32|18926.45|18806.45|18925.18|18805.18|9
1641360470000|2022-01-05 05:27:50|18926.37|18806.37|18928.2|18808.2|18928.2|18808.2|18926.33|18806.33|10
1641360480000|2022-01-05 05:28:00|18928.46|18808.46|18930.1|18810.1|18931.2|18811.2|18928.4|18808.4|10
1641360490000|2022-01-05 05:28:10|18930.35|18810.35|18930.44|18810.44|18930.57|18810.57|18930.29|18810.29|10
1641360500000|2022-01-05 05:28:20|18930.46|18810.46|18929.96|18809.96|18930.46|18810.46|18929.96|18809.96|9
1641360510000|2022-01-05 05:28:30|18929.74|18809.74|18929.09|18809.09|18929.74|18809.74|18929.01|18809.01|9
1641360520000|2022-01-05 05:28:40|18929.03|18809.03|18928.93|18808.93|18929.15|18809.15|18928.8|18808.8|9
1641360530000|2022-01-05 05:28:50|18928.89|18808.89|18929.42|18809.42|18929.42|18809.42|18928.57|18808.57|8
1641360540000|2022-01-05 05:29:00|18929.65|18809.65|18931.24|18811.24|18931.24|18811.24|18929.65|18809.65|9
1641360550000|2022-01-05 05:29:10|18931.29|18811.29|18930.91|18810.91|18931.88|18811.88|18930.83|18810.83|10
1641360560000|2022-01-05 05:29:20|18931.11|18811.11|18931.02|18811.02|18931.16|18811.16|18930.77|18810.77|9
1641360570000|2022-01-05 05:29:30|18931.12|18811.12|18928.74|18808.74|18931.16|18811.16|18928.74|18808.74|10
1641360580000|2022-01-05 05:29:40|18927.96|18807.96|18929.23|18809.23|18929.23|18809.23|18927.71|18807.71|8
1641360590000|2022-01-05 05:29:50|18929.38|18809.38|18929.49|18809.49|18929.54|18809.54|18929.25|18809.25|9
1641360600000|2022-01-05 05:30:00|18929.47|18809.47|18929.72|18809.72|18930.33|18810.33|18929.35|18809.35|9
1641360610000|2022-01-05 05:30:10|18929.82|18809.82|18930.43|18810.43|18931.13|18811.13|18929.72|18809.72|10
1641360620000|2022-01-05 05:30:20|18930.27|18810.27|18930.19|18810.19|18930.48|18810.48|18930.02|18810.02|9
1641360630000|2022-01-05 05:30:30|18930.13|18810.13|18929.19|18809.19|18930.13|18810.13|18929.19|18809.19|8
1641360640000|2022-01-05 05:30:40|18929.42|18809.42|18929.92|18809.92|18929.94|18809.94|18929.42|18809.42|10
1641360650000|2022-01-05 05:30:50|18930.15|18810.15|18930.28|18810.28|18930.55|18810.55|18930.08|18810.08|10
1641360660000|2022-01-05 05:31:00|18930.45|18810.45|18931.32|18811.32|18932.38|18812.38|18930.45|18810.45|8
1641360670000|2022-01-05 05:31:10|18931.31|18811.31|18931.41|18811.41|18931.57|18811.57|18930.57|18810.57|10
1641360680000|2022-01-05 05:31:20|18931.5|18811.5|18929.83|18809.83|18931.54|18811.54|18929.83|18809.83|9
1641360690000|2022-01-05 05:31:30|18929.23|18809.23|18927.76|18807.76|18929.23|18809.23|18927.76|18807.76|8
1641360700000|2022-01-05 05:31:40|18927.77|18807.77|18927.45|18807.45|18927.83|18807.83|18927.02|18807.02|8
1641360710000|2022-01-05 05:31:50|18927.12|18807.12|18924.28|18804.28|18927.12|18807.12|18924.28|18804.28|8
1641360720000|2022-01-05 05:32:00|18924.02|18804.02|18924.55|18804.55|18924.58|18804.58|18923.19|18803.19|9
1641360730000|2022-01-05 05:32:10|18924.87|18804.87|18926.52|18806.52|18926.52|18806.52|18924.87|18804.87|9
1641360740000|2022-01-05 05:32:20|18926.62|18806.62|18925.48|18805.48|18927.17|18807.17|18925.48|18805.48|9
1641360750000|2022-01-05 05:32:30|18925.64|18805.64|18925.72|18805.72|18926.05|18806.05|18925.58|18805.58|10
1641360760000|2022-01-05 05:32:40|18924.82|18804.82|18925.12|18805.12|18925.12|18805.12|18923.78|18803.78|9
1641360770000|2022-01-05 05:32:50|18924.77|18804.77|18924.12|18804.12|18924.77|18804.77|18923.51|18803.51|10
1641360780000|2022-01-05 05:33:00|18924.35|18804.35|18925.31|18805.31|18925.92|18805.92|18924.35|18804.35|10
1641360790000|2022-01-05 05:33:10|18924.71|18804.71|18923.55|18803.55|18924.71|18804.71|18923.55|18803.55|10
1641360800000|2022-01-05 05:33:20|18923.48|18803.48|18924.31|18804.31|18924.95|18804.95|18923.48|18803.48|10
1641360810000|2022-01-05 05:33:30|18924.3|18804.3|18922.11|18802.11|18924.47|18804.47|18922.11|18802.11|10
1641360820000|2022-01-05 05:33:40|18922.03|18802.03|18921.49|18801.49|18922.2|18802.2|18921.49|18801.49|7
1641360830000|2022-01-05 05:33:50|18921.55|18801.55|18921.19|18801.19|18921.55|18801.55|18921.06|18801.06|9
1641360840000|2022-01-05 05:34:00|18921.16|18801.16|18920.69|18800.69|18921.18|18801.18|18920.42|18800.42|9
1641360850000|2022-01-05 05:34:10|18920.9|18800.9|18920.47|18800.47|18920.9|18800.9|18920.38|18800.38|9
1641360860000|2022-01-05 05:34:20|18920.48|18800.48|18920.32|18800.32|18920.48|18800.48|18920.15|18800.15|9
1641360870000|2022-01-05 05:34:30|18920.38|18800.38|18920.09|18800.09|18920.38|18800.38|18920.09|18800.09|8
1641360880000|2022-01-05 05:34:40|18920.14|18800.14|18920.19|18800.19|18920.4|18800.4|18920.14|18800.14|9
1641360890000|2022-01-05 05:34:50|18920.02|18800.02|18920.08|18800.08|18920.08|18800.08|18919.83|18799.83|7
1641360900000|2022-01-05 05:35:00|18919.9|18799.9|18920.05|18800.05|18920.14|18800.14|18919.8|18799.8|10
1641360910000|2022-01-05 05:35:10|18920.03|18800.03|18920.21|18800.21|18920.34|18800.34|18920|18800|9
1641360920000|2022-01-05 05:35:20|18920.03|18800.03|18920.49|18800.49|18920.58|18800.58|18919.96|18799.96|7
1641360930000|2022-01-05 05:35:30|18920.24|18800.24|18918.67|18798.67|18920.24|18800.24|18918.67|18798.67|10
1641360940000|2022-01-05 05:35:40|18918.16|18798.16|18916.29|18796.29|18918.16|18798.16|18916.29|18796.29|9
1641360950000|2022-01-05 05:35:50|18916.03|18796.03|18914.23|18794.23|18916.03|18796.03|18914.23|18794.23|10
1641360960000|2022-01-05 05:36:00|18914.42|18794.42|18911.92|18791.92|18914.43|18794.43|18911.92|18791.92|10
1641360970000|2022-01-05 05:36:10|18911.69|18791.69|18911.67|18791.67|18911.69|18791.69|18911.23|18791.23|7
1641360980000|2022-01-05 05:36:20|18911.61|18791.61|18911.03|18791.03|18911.61|18791.61|18911.03|18791.03|7
1641360990000|2022-01-05 05:36:30|18910.92|18790.92|18910.99|18790.99|18911.08|18791.08|18910.88|18790.88|5
1641361000000|2022-01-05 05:36:40|18911.27|18791.27|18912.83|18792.83|18912.83|18792.83|18911.27|18791.27|9
1641361010000|2022-01-05 05:36:50|18912.5|18792.5|18912.54|18792.54|18912.6|18792.6|18912.24|18792.24|9
1641361020000|2022-01-05 05:37:00|18912.55|18792.55|18913.32|18793.32|18913.65|18793.65|18912.5|18792.5|10
1641361030000|2022-01-05 05:37:10|18913.29|18793.29|18913.13|18793.13|18913.29|18793.29|18913.13|18793.13|5
1641361040000|2022-01-05 05:37:20|18913.2|18793.2|18914.02|18794.02|18914.02|18794.02|18913.2|18793.2|9
1641361050000|2022-01-05 05:37:30|18913.87|18793.87|18911.89|18791.89|18913.95|18793.95|18911.89|18791.89|10
1641361060000|2022-01-05 05:37:40|18911.83|18791.83|18911.45|18791.45|18911.83|18791.83|18911.45|18791.45|9
1641361070000|2022-01-05 05:37:50|18911.11|18791.11|18911.07|18791.07|18911.11|18791.11|18910.53|18790.53|9
1641361080000|2022-01-05 05:38:00|18911.16|18791.16|18907.33|18787.33|18911.3|18791.3|18907.16|18787.16|10
1641361090000|2022-01-05 05:38:10|18906.24|18786.24|18904.16|18784.16|18906.24|18786.24|18904.14|18784.14|8
1641361100000|2022-01-05 05:38:20|18904.32|18784.32|18904.03|18784.03|18904.32|18784.32|18903.39|18783.39|10
1641361110000|2022-01-05 05:38:30|18904.23|18784.23|18903.68|18783.68|18904.65|18784.65|18903.68|18783.68|10
1641361120000|2022-01-05 05:38:40|18902.93|18782.93|18901.26|18781.26|18902.93|18782.93|18901.26|18781.26|10
1641361130000|2022-01-05 05:38:50|18901.13|18781.13|18899.2|18779.2|18901.13|18781.13|18899.2|18779.2|9
1641361140000|2022-01-05 05:39:00|18899.19|18779.19|18897.76|18777.76|18899.19|18779.19|18897.76|18777.76|9
1641361150000|2022-01-05 05:39:10|18897.79|18777.79|18899.14|18779.14|18899.16|18779.16|18897.79|18777.79|10
1641361160000|2022-01-05 05:39:20|18899.55|18779.55|18900.09|18780.09|18900.28|18780.28|18899.38|18779.38|8
1641361170000|2022-01-05 05:39:30|18899.71|18779.71|18900.71|18780.71|18900.71|18780.71|18899.7|18779.7|8
1641361180000|2022-01-05 05:39:40|18900.42|18780.42|18900.56|18780.56|18900.68|18780.68|18900.11|18780.11|9
1641361190000|2022-01-05 05:39:50|18900.82|18780.82|18900.75|18780.75|18900.98|18780.98|18900.75|18780.75|7
1641361200000|2022-01-05 05:40:00|18901.06|18781.06|18900.61|18780.61|18901.19|18781.19|18900.46|18780.46|9
1641361210000|2022-01-05 05:40:10|18900.91|18780.91|18900.07|18780.07|18900.91|18780.91|18899.79|18779.79|9
1641361220000|2022-01-05 05:40:20|18900.16|18780.16|18900.71|18780.71|18900.94|18780.94|18900.16|18780.16|7
1641361230000|2022-01-05 05:40:30|18900.79|18780.79|18899.58|18779.58|18900.86|18780.86|18899.58|18779.58|8
1641361240000|2022-01-05 05:40:40|18899.48|18779.48|18899.4|18779.4|18899.55|18779.55|18899.33|18779.33|8
1641361250000|2022-01-05 05:40:50|18900|18780|18899.79|18779.79|18900|18780|18899.69|18779.69|7
1641361260000|2022-01-05 05:41:00|18899.94|18779.94|18899.4|18779.4|18899.98|18779.98|18899.4|18779.4|9
1641361270000|2022-01-05 05:41:10|18899.5|18779.5|18899.8|18779.8|18899.97|18779.97|18899.48|18779.48|9
1641361280000|2022-01-05 05:41:20|18899.84|18779.84|18900.08|18780.08|18900.09|18780.09|18899.83|18779.83|8
1641361290000|2022-01-05 05:41:30|18900.12|18780.12|18900.74|18780.74|18900.74|18780.74|18900.12|18780.12|9
1641361300000|2022-01-05 05:41:40|18900.66|18780.66|18900.07|18780.07|18900.66|18780.66|18899.82|18779.82|9
1641361310000|2022-01-05 05:41:50|18900.06|18780.06|18900.22|18780.22|18900.3|18780.3|18900.04|18780.04|6
1641361320000|2022-01-05 05:42:00|18900.23|18780.23|18901.49|18781.49|18901.49|18781.49|18900.12|18780.12|10
1641361330000|2022-01-05 05:42:10|18901.38|18781.38|18900.4|18780.4|18901.38|18781.38|18900.4|18780.4|9
1641361340000|2022-01-05 05:42:20|18900.68|18780.68|18900.22|18780.22|18900.68|18780.68|18900.22|18780.22|9
1641361350000|2022-01-05 05:42:30|18900.32|18780.32|18900.31|18780.31|18900.43|18780.43|18900.24|18780.24|9
1641361360000|2022-01-05 05:42:40|18900.26|18780.26|18899.75|18779.75|18900.26|18780.26|18899.75|18779.75|8
1641361370000|2022-01-05 05:42:50|18899.39|18779.39|18899.06|18779.06|18899.41|18779.41|18899.06|18779.06|7
1641361380000|2022-01-05 05:43:00|18899.21|18779.21|18897.64|18777.64|18899.21|18779.21|18897.17|18777.17|9
1641361390000|2022-01-05 05:43:10|18897.67|18777.67|18898.91|18778.91|18898.96|18778.96|18897.67|18777.67|7
1641361400000|2022-01-05 05:43:20|18899.49|18779.49|18899.26|18779.26|18899.72|18779.72|18898.79|18778.79|10
1641361410000|2022-01-05 05:43:30|18899.38|18779.38|18899.76|18779.76|18899.98|18779.98|18899.38|18779.38|9
1641361420000|2022-01-05 05:43:40|18899.87|18779.87|18899.87|18779.87|18900.07|18780.07|18899.68|18779.68|8
1641361430000|2022-01-05 05:43:50|18900.03|18780.03|18899.58|18779.58|18900.05|18780.05|18899.43|18779.43|8
1641361440000|2022-01-05 05:44:00|18899.73|18779.73|18900.87|18780.87|18900.87|18780.87|18899.7|18779.7|9
1641361450000|2022-01-05 05:44:10|18900.66|18780.66|18901.55|18781.55|18901.83|18781.83|18900.57|18780.57|8
1641361460000|2022-01-05 05:44:20|18901.57|18781.57|18902.65|18782.65|18902.65|18782.65|18901.57|18781.57|8
1641361470000|2022-01-05 05:44:30|18902.63|18782.63|18902.05|18782.05|18902.76|18782.76|18902.05|18782.05|9
1641361480000|2022-01-05 05:44:40|18901.92|18781.92|18900.79|18780.79|18902|18782|18900.78|18780.78|7
1641361490000|2022-01-05 05:44:50|18900.77|18780.77|18899.55|18779.55|18900.77|18780.77|18899.49|18779.49|10
1641361500000|2022-01-05 05:45:00|18899.54|18779.54|18900.23|18780.23|18900.23|18780.23|18899.2|18779.2|9
1641361510000|2022-01-05 05:45:10|18900.42|18780.42|18900.24|18780.24|18900.51|18780.51|18900.12|18780.12|10
1641361520000|2022-01-05 05:45:20|18900.17|18780.17|18898.32|18778.32|18900.19|18780.19|18898.31|18778.31|10
1641361530000|2022-01-05 05:45:30|18898.08|18778.08|18896.96|18776.96|18898.08|18778.08|18896.96|18776.96|7
1641361540000|2022-01-05 05:45:40|18897.04|18777.04|18899.28|18779.28|18899.28|18779.28|18896.92|18776.92|10
1641361550000|2022-01-05 05:45:50|18899.2|18779.2|18900.13|18780.13|18900.13|18780.13|18899.2|18779.2|7
1641361560000|2022-01-05 05:46:00|18899.47|18779.47|18900.73|18780.73|18900.73|18780.73|18899.47|18779.47|10
1641361570000|2022-01-05 05:46:10|18900.57|18780.57|18902.54|18782.54|18902.54|18782.54|18900.57|18780.57|9
1641361580000|2022-01-05 05:46:20|18902.46|18782.46|18902.51|18782.51|18902.67|18782.67|18902.43|18782.43|8
1641361590000|2022-01-05 05:46:30|18902.3|18782.3|18902.84|18782.84|18902.95|18782.95|18902.3|18782.3|7
1641361600000|2022-01-05 05:46:40|18902.79|18782.79|18903.1|18783.1|18903.1|18783.1|18902.79|18782.79|8
1641361610000|2022-01-05 05:46:50|18903.21|18783.21|18903.1|18783.1|18903.46|18783.46|18902.81|18782.81|8
1641361620000|2022-01-05 05:47:00|18903.33|18783.33|18903.55|18783.55|18903.55|18783.55|18902.87|18782.87|9
1641361630000|2022-01-05 05:47:10|18903.89|18783.89|18906.94|18786.94|18906.94|18786.94|18903.89|18783.89|10
1641361640000|2022-01-05 05:47:20|18907.23|18787.23|18909.37|18789.37|18909.37|18789.37|18907.23|18787.23|10
1641361650000|2022-01-05 05:47:30|18908.95|18788.95|18907.68|18787.68|18909.05|18789.05|18907.68|18787.68|10
1641361660000|2022-01-05 05:47:40|18907.81|18787.81|18908.16|18788.16|18908.16|18788.16|18907.47|18787.47|8
1641361670000|2022-01-05 05:47:50|18908.24|18788.24|18908.32|18788.32|18908.71|18788.71|18908.21|18788.21|9
1641361680000|2022-01-05 05:48:00|18908.64|18788.64|18910.73|18790.73|18910.73|18790.73|18908.43|18788.43|10
1641361690000|2022-01-05 05:48:10|18910.6|18790.6|18912.56|18792.56|18912.56|18792.56|18910.6|18790.6|9
1641361700000|2022-01-05 05:48:20|18912.92|18792.92|18912.99|18792.99|18912.99|18792.99|18912.54|18792.54|8
1641361710000|2022-01-05 05:48:30|18912.82|18792.82|18914.36|18794.36|18914.36|18794.36|18912.82|18792.82|10
1641361720000|2022-01-05 05:48:40|18914.55|18794.55|18915.55|18795.55|18915.55|18795.55|18914.55|18794.55|9
1641361730000|2022-01-05 05:48:50|18915.5|18795.5|18916.09|18796.09|18916.09|18796.09|18915.5|18795.5|9
1641361740000|2022-01-05 05:49:00|18916.11|18796.11|18916.67|18796.67|18917.15|18797.15|18916.11|18796.11|8
1641361750000|2022-01-05 05:49:10|18916.89|18796.89|18917.54|18797.54|18917.98|18797.98|18916.84|18796.84|9
1641361760000|2022-01-05 05:49:20|18918.12|18798.12|18917.9|18797.9|18918.12|18798.12|18917.45|18797.45|8
1641361770000|2022-01-05 05:49:30|18917.76|18797.76|18918.1|18798.1|18918.14|18798.14|18917.51|18797.51|9
1641361780000|2022-01-05 05:49:40|18918.08|18798.08|18920.68|18800.68|18920.68|18800.68|18918.08|18798.08|9
1641361790000|2022-01-05 05:49:50|18920.83|18800.83|18921.75|18801.75|18921.75|18801.75|18920.83|18800.83|8
1641361800000|2022-01-05 05:50:00|18922.63|18802.63|18923.85|18803.85|18923.85|18803.85|18922.63|18802.63|10
1641361810000|2022-01-05 05:50:10|18923.71|18803.71|18924.29|18804.29|18924.45|18804.45|18923.71|18803.71|10
1641361820000|2022-01-05 05:50:20|18924.24|18804.24|18923.28|18803.28|18924.24|18804.24|18923.23|18803.23|10
1641361830000|2022-01-05 05:50:30|18923.6|18803.6|18923.54|18803.54|18923.7|18803.7|18923.44|18803.44|8
1641361840000|2022-01-05 05:50:40|18923.44|18803.44|18924.56|18804.56|18924.74|18804.74|18923.42|18803.42|8
1641361850000|2022-01-05 05:50:50|18924.54|18804.54|18923.33|18803.33|18924.54|18804.54|18922.95|18802.95|10
1641361860000|2022-01-05 05:51:00|18923.21|18803.21|18923.78|18803.78|18923.9|18803.9|18923.07|18803.07|10
1641361870000|2022-01-05 05:51:10|18923.65|18803.65|18924.3|18804.3|18924.3|18804.3|18923.36|18803.36|8
1641361880000|2022-01-05 05:51:20|18924.31|18804.31|18924.36|18804.36|18924.36|18804.36|18924.24|18804.24|9
1641361890000|2022-01-05 05:51:30|18924.26|18804.26|18924.25|18804.25|18924.29|18804.29|18923.64|18803.64|7
1641361900000|2022-01-05 05:51:40|18924.45|18804.45|18924.67|18804.67|18924.73|18804.73|18924.17|18804.17|8
1641361910000|2022-01-05 05:51:50|18924.84|18804.84|18925.4|18805.4|18925.4|18805.4|18924.84|18804.84|8
1641361920000|2022-01-05 05:52:00|18925.2|18805.2|18924.5|18804.5|18925.44|18805.44|18924.45|18804.45|9
1641361930000|2022-01-05 05:52:10|18924.58|18804.58|18924.41|18804.41|18925.2|18805.2|18924.41|18804.41|10
1641361940000|2022-01-05 05:52:20|18924.54|18804.54|18922.66|18802.66|18924.54|18804.54|18922.66|18802.66|10
1641361950000|2022-01-05 05:52:30|18922.5|18802.5|18921.58|18801.58|18922.5|18802.5|18921.58|18801.58|10
1641361960000|2022-01-05 05:52:40|18921.41|18801.41|18921.31|18801.31|18921.87|18801.87|18921.06|18801.06|9
1641361970000|2022-01-05 05:52:50|18921.27|18801.27|18919.74|18799.74|18921.27|18801.27|18919.74|18799.74|8
1641361980000|2022-01-05 05:53:00|18919.48|18799.48|18919.95|18799.95|18920.11|18800.11|18919.38|18799.38|10
1641361990000|2022-01-05 05:53:10|18919.96|18799.96|18921.1|18801.1|18921.17|18801.17|18919.96|18799.96|8
1641362000000|2022-01-05 05:53:20|18921.12|18801.12|18924.67|18804.67|18924.67|18804.67|18921.12|18801.12|8
1641362010000|2022-01-05 05:53:30|18924.85|18804.85|18927.07|18807.07|18927.08|18807.08|18924.85|18804.85|9
1641362020000|2022-01-05 05:53:40|18927.35|18807.35|18926.78|18806.78|18927.42|18807.42|18926.41|18806.41|9
1641362030000|2022-01-05 05:53:50|18927|18807|18928.03|18808.03|18928.03|18808.03|18927|18807|9
1641362040000|2022-01-05 05:54:00|18928.07|18808.07|18929.48|18809.48|18929.5|18809.5|18927.93|18807.93|10
1641362050000|2022-01-05 05:54:10|18929.38|18809.38|18929.12|18809.12|18929.38|18809.38|18929|18809|8
1641362060000|2022-01-05 05:54:20|18929.31|18809.31|18928.91|18808.91|18929.58|18809.58|18928.91|18808.91|10
1641362070000|2022-01-05 05:54:30|18928.49|18808.49|18927.84|18807.84|18928.49|18808.49|18927.84|18807.84|9
1641362080000|2022-01-05 05:54:40|18927.83|18807.83|18927.66|18807.66|18927.92|18807.92|18927.66|18807.66|9
1641362090000|2022-01-05 05:54:50|18927.84|18807.84|18928.82|18808.82|18928.82|18808.82|18927.84|18807.84|9
1641362100000|2022-01-05 05:55:00|18928.88|18808.88|18929.78|18809.78|18929.81|18809.81|18928.88|18808.88|9
1641362110000|2022-01-05 05:55:10|18929.81|18809.81|18929.78|18809.78|18929.94|18809.94|18929.62|18809.62|7
1641362120000|2022-01-05 05:55:20|18929.74|18809.74|18932.04|18812.04|18932.04|18812.04|18929.74|18809.74|10
1641362130000|2022-01-05 05:55:30|18932.24|18812.24|18932.16|18812.16|18932.47|18812.47|18932.03|18812.03|8
1641362140000|2022-01-05 05:55:40|18931.96|18811.96|18931.34|18811.34|18932.06|18812.06|18931.23|18811.23|10
1641362150000|2022-01-05 05:55:50|18931.56|18811.56|18932.18|18812.18|18932.18|18812.18|18931.56|18811.56|9
1641362160000|2022-01-05 05:56:00|18932.26|18812.26|18934.13|18814.13|18934.13|18814.13|18932.26|18812.26|8
1641362170000|2022-01-05 05:56:10|18934.34|18814.34|18935.51|18815.51|18935.51|18815.51|18934.34|18814.34|10
1641362180000|2022-01-05 05:56:20|18936.15|18816.15|18937.28|18817.28|18937.28|18817.28|18936.15|18816.15|9
1641362190000|2022-01-05 05:56:30|18937.29|18817.29|18937.99|18817.99|18937.99|18817.99|18937.14|18817.14|8
1641362200000|2022-01-05 05:56:40|18938.07|18818.07|18938.97|18818.97|18938.97|18818.97|18938.07|18818.07|9
1641362210000|2022-01-05 05:56:50|18938.9|18818.9|18939.24|18819.24|18939.24|18819.24|18938.75|18818.75|7
1641362220000|2022-01-05 05:57:00|18938.92|18818.92|18937.61|18817.61|18939.11|18819.11|18937.61|18817.61|10
1641362230000|2022-01-05 05:57:10|18937.63|18817.63|18937.34|18817.34|18937.76|18817.76|18937.3|18817.3|10
1641362240000|2022-01-05 05:57:20|18937.59|18817.59|18936.63|18816.63|18937.59|18817.59|18936.63|18816.63|8
1641362250000|2022-01-05 05:57:30|18936.24|18816.24|18935.31|18815.31|18936.24|18816.24|18935.31|18815.31|9
1641362260000|2022-01-05 05:57:40|18934.31|18814.31|18935.22|18815.22|18935.22|18815.22|18933.89|18813.89|8
1641362270000|2022-01-05 05:57:50|18935.68|18815.68|18936.01|18816.01|18936.15|18816.15|18935.68|18815.68|9
1641362280000|2022-01-05 05:58:00|18936.09|18816.09|18936.33|18816.33|18937.35|18817.35|18936.09|18816.09|10
1641362290000|2022-01-05 05:58:10|18936.37|18816.37|18935.81|18815.81|18936.37|18816.37|18934.85|18814.85|9
1641362300000|2022-01-05 05:58:20|18935.99|18815.99|18935.49|18815.49|18936.07|18816.07|18935.43|18815.43|10
1641362310000|2022-01-05 05:58:30|18935.42|18815.42|18936.79|18816.79|18936.79|18816.79|18935.42|18815.42|10
1641362320000|2022-01-05 05:58:40|18936.61|18816.61|18937.4|18817.4|18937.4|18817.4|18936.61|18816.61|9
1641362330000|2022-01-05 05:58:50|18937.67|18817.67|18937.95|18817.95|18938.27|18818.27|18937.67|18817.67|9
1641362340000|2022-01-05 05:59:00|18937.94|18817.94|18938.18|18818.18|18938.18|18818.18|18937.86|18817.86|10
1641362350000|2022-01-05 05:59:10|18938.27|18818.27|18938.96|18818.96|18938.96|18818.96|18938.27|18818.27|8
1641362360000|2022-01-05 05:59:20|18939|18819|18938.41|18818.41|18939.01|18819.01|18938.32|18818.32|9
1641362370000|2022-01-05 05:59:30|18938.34|18818.34|18937.82|18817.82|18938.34|18818.34|18937.67|18817.67|10
1641362380000|2022-01-05 05:59:40|18937.8|18817.8|18938.35|18818.35|18938.35|18818.35|18937.8|18817.8|10
1641362390000|2022-01-05 05:59:50|18938.4|18818.4|18935.41|18815.41|18938.4|18818.4|18935.41|18815.41|10
1641362400000|2022-01-05 06:00:00|18935.28|18815.28|18934.73|18814.73|18935.28|18815.28|18934.53|18814.53|10
1641362410000|2022-01-05 06:00:10|18933.85|18813.85|18930.86|18810.86|18933.85|18813.85|18930.86|18810.86|10
1641362420000|2022-01-05 06:00:20|18930.71|18810.71|18928.83|18808.83|18930.71|18810.71|18928.37|18808.37|10
1641362430000|2022-01-05 06:00:30|18928.72|18808.72|18929.09|18809.09|18929.35|18809.35|18928.72|18808.72|10
1641362440000|2022-01-05 06:00:40|18928.89|18808.89|18929.14|18809.14|18929.14|18809.14|18928.73|18808.73|10
1641362450000|2022-01-05 06:00:50|18928.82|18808.82|18929.74|18809.74|18929.74|18809.74|18928.82|18808.82|9
1641362460000|2022-01-05 06:01:00|18929.78|18809.78|18929.58|18809.58|18929.79|18809.79|18929.58|18809.58|9
1641362470000|2022-01-05 06:01:10|18929.44|18809.44|18926.93|18806.93|18929.58|18809.58|18926.93|18806.93|10
1641362480000|2022-01-05 06:01:20|18926.85|18806.85|18926.74|18806.74|18926.85|18806.85|18926.47|18806.47|10
1641362490000|2022-01-05 06:01:30|18926.63|18806.63|18926.68|18806.68|18926.68|18806.68|18926.36|18806.36|8
1641362500000|2022-01-05 06:01:40|18926.73|18806.73|18924.79|18804.79|18926.77|18806.77|18924.79|18804.79|10
1641362510000|2022-01-05 06:01:50|18924.05|18804.05|18922.9|18802.9|18924.12|18804.12|18922.9|18802.9|10
1641362520000|2022-01-05 06:02:00|18922.91|18802.91|18923.98|18803.98|18924|18804|18922.11|18802.11|10
1641362530000|2022-01-05 06:02:10|18924.28|18804.28|18922.66|18802.66|18924.35|18804.35|18922.58|18802.58|9
1641362540000|2022-01-05 06:02:20|18922.52|18802.52|18922.26|18802.26|18922.52|18802.52|18921.73|18801.73|10
1641362550000|2022-01-05 06:02:30|18922.07|18802.07|18922.04|18802.04|18922.56|18802.56|18921.79|18801.79|10
1641362560000|2022-01-05 06:02:40|18922.32|18802.32|18921.71|18801.71|18922.44|18802.44|18921.71|18801.71|9
1641362570000|2022-01-05 06:02:50|18921.46|18801.46|18922.76|18802.76|18923.1|18803.1|18921.46|18801.46|9
1641362580000|2022-01-05 06:03:00|18923.08|18803.08|18922.01|18802.01|18923.32|18803.32|18922.01|18802.01|9
1641362590000|2022-01-05 06:03:10|18922.12|18802.12|18921.82|18801.82|18922.15|18802.15|18921.82|18801.82|10
1641362600000|2022-01-05 06:03:20|18921.73|18801.73|18921.92|18801.92|18921.92|18801.92|18921.4|18801.4|8
1641362610000|2022-01-05 06:03:30|18921.73|18801.73|18921.16|18801.16|18921.93|18801.93|18921.1|18801.1|10
1641362620000|2022-01-05 06:03:40|18920.97|18800.97|18920.45|18800.45|18921.31|18801.31|18920.45|18800.45|10
1641362630000|2022-01-05 06:03:50|18920.12|18800.12|18918.3|18798.3|18920.34|18800.34|18918.2|18798.2|10
1641362640000|2022-01-05 06:04:00|18918.33|18798.33|18918.31|18798.31|18918.46|18798.46|18918.26|18798.26|8
1641362650000|2022-01-05 06:04:10|18918.29|18798.29|18916.57|18796.57|18918.29|18798.29|18916.57|18796.57|8
1641362660000|2022-01-05 06:04:20|18916.82|18796.82|18914.51|18794.51|18916.9|18796.9|18914.51|18794.51|8
1641362670000|2022-01-05 06:04:30|18914.65|18794.65|18916.43|18796.43|18916.43|18796.43|18914.65|18794.65|10
1641362680000|2022-01-05 06:04:40|18915.98|18795.98|18915.84|18795.84|18916.21|18796.21|18915.82|18795.82|10
1641362690000|2022-01-05 06:04:50|18915.97|18795.97|18915.81|18795.81|18915.99|18795.99|18915.73|18795.73|8
1641362700000|2022-01-05 06:05:00|18915.89|18795.89|18915.46|18795.46|18915.89|18795.89|18915.17|18795.17|9
1641362710000|2022-01-05 06:05:10|18915.48|18795.48|18914.02|18794.02|18915.48|18795.48|18914|18794|10
1641362720000|2022-01-05 06:05:20|18914|18794|18914.06|18794.06|18914.06|18794.06|18913.69|18793.69|7
1641362730000|2022-01-05 06:05:30|18914.03|18794.03|18913.8|18793.8|18914.03|18794.03|18913.8|18793.8|5
1641362740000|2022-01-05 06:05:40|18913.65|18793.65|18913.44|18793.44|18913.73|18793.73|18913.44|18793.44|9
1641362750000|2022-01-05 06:05:50|18913.89|18793.89|18914.91|18794.91|18914.91|18794.91|18913.89|18793.89|8
1641362760000|2022-01-05 06:06:00|18914.76|18794.76|18914.2|18794.2|18914.76|18794.76|18914.05|18794.05|9
1641362770000|2022-01-05 06:06:10|18914.3|18794.3|18914.97|18794.97|18915|18795|18914.3|18794.3|8
1641362780000|2022-01-05 06:06:20|18915.24|18795.24|18915.65|18795.65|18915.65|18795.65|18915.24|18795.24|9
1641362790000|2022-01-05 06:06:30|18915.52|18795.52|18915.53|18795.53|18915.74|18795.74|18915.38|18795.38|9
1641362800000|2022-01-05 06:06:40|18915.55|18795.55|18916.37|18796.37|18916.4|18796.4|18915.55|18795.55|10
1641362810000|2022-01-05 06:06:50|18917.11|18797.11|18916.92|18796.92|18917.18|18797.18|18916.88|18796.88|10
1641362820000|2022-01-05 06:07:00|18917.05|18797.05|18916.9|18796.9|18917.71|18797.71|18916.9|18796.9|9
1641362830000|2022-01-05 06:07:10|18916.92|18796.92|18916.59|18796.59|18916.92|18796.92|18916.32|18796.32|10
1641362840000|2022-01-05 06:07:20|18916.67|18796.67|18917.41|18797.41|18917.41|18797.41|18916.62|18796.62|9
1641362850000|2022-01-05 06:07:30|18917.36|18797.36|18917.23|18797.23|18917.36|18797.36|18917.13|18797.13|8
1641362860000|2022-01-05 06:07:40|18917.21|18797.21|18916.95|18796.95|18917.28|18797.28|18916.69|18796.69|7
1641362870000|2022-01-05 06:07:50|18916.73|18796.73|18915.42|18795.42|18916.73|18796.73|18915.42|18795.42|10
1641362880000|2022-01-05 06:08:00|18915.68|18795.68|18915.07|18795.07|18915.68|18795.68|18915.07|18795.07|8
1641362890000|2022-01-05 06:08:10|18915.49|18795.49|18914.41|18794.41|18915.49|18795.49|18914.25|18794.25|8
1641362900000|2022-01-05 06:08:20|18914.39|18794.39|18915.86|18795.86|18915.86|18795.86|18914.39|18794.39|9
1641362910000|2022-01-05 06:08:30|18916.05|18796.05|18919.42|18799.42|18919.42|18799.42|18916.05|18796.05|9
1641362920000|2022-01-05 06:08:40|18919.77|18799.77|18921.31|18801.31|18921.55|18801.55|18919.77|18799.77|10
1641362930000|2022-01-05 06:08:50|18921.36|18801.36|18924.26|18804.26|18924.26|18804.26|18921.32|18801.32|9
1641362940000|2022-01-05 06:09:00|18924.28|18804.28|18925.1|18805.1|18925.1|18805.1|18923.72|18803.72|9
1641362950000|2022-01-05 06:09:10|18925.04|18805.04|18925.86|18805.86|18925.99|18805.99|18925.04|18805.04|10
1641362960000|2022-01-05 06:09:20|18925.76|18805.76|18924.67|18804.67|18925.76|18805.76|18924.67|18804.67|9
1641362970000|2022-01-05 06:09:30|18924.8|18804.8|18925.7|18805.7|18925.76|18805.76|18924.8|18804.8|9
1641362980000|2022-01-05 06:09:40|18925.42|18805.42|18926.06|18806.06|18926.06|18806.06|18925.42|18805.42|9
1641362990000|2022-01-05 06:09:50|18926.33|18806.33|18926.43|18806.43|18926.56|18806.56|18926.28|18806.28|10
1641363000000|2022-01-05 06:10:00|18926.78|18806.78|18927.39|18807.39|18927.9|18807.9|18926.78|18806.78|10
1641363010000|2022-01-05 06:10:10|18927.41|18807.41|18928.04|18808.04|18928.15|18808.15|18927.41|18807.41|8
1641363020000|2022-01-05 06:10:20|18928.19|18808.19|18928.39|18808.39|18928.71|18808.71|18928.19|18808.19|7
1641363030000|2022-01-05 06:10:30|18928.4|18808.4|18929.06|18809.06|18929.06|18809.06|18928.31|18808.31|8
1641363040000|2022-01-05 06:10:40|18928.44|18808.44|18930.03|18810.03|18930.03|18810.03|18928.44|18808.44|10
1641363050000|2022-01-05 06:10:50|18930.11|18810.11|18932.29|18812.29|18932.29|18812.29|18930.11|18810.11|10
1641363060000|2022-01-05 06:11:00|18932.39|18812.39|18933.56|18813.56|18933.59|18813.59|18932.39|18812.39|10
1641363070000|2022-01-05 06:11:10|18933.6|18813.6|18935.69|18815.69|18935.69|18815.69|18933.6|18813.6|10
1641363080000|2022-01-05 06:11:20|18935.75|18815.75|18937.33|18817.33|18937.33|18817.33|18935.7|18815.7|10
1641363090000|2022-01-05 06:11:30|18937.22|18817.22|18938.65|18818.65|18938.65|18818.65|18937.22|18817.22|9
1641363100000|2022-01-05 06:11:40|18938.51|18818.51|18940.1|18820.1|18940.1|18820.1|18938.51|18818.51|6
1641363110000|2022-01-05 06:11:50|18940.33|18820.33|18940.74|18820.74|18941.01|18821.01|18940.31|18820.31|8
1641363120000|2022-01-05 06:12:00|18940.52|18820.52|18942.29|18822.29|18942.29|18822.29|18940.52|18820.52|9
1641363130000|2022-01-05 06:12:10|18942.04|18822.04|18942.35|18822.35|18942.35|18822.35|18941.51|18821.51|10
1641363140000|2022-01-05 06:12:20|18942.58|18822.58|18942.19|18822.19|18942.58|18822.58|18941.77|18821.77|10
1641363150000|2022-01-05 06:12:30|18941.94|18821.94|18944.41|18824.41|18944.41|18824.41|18941.94|18821.94|10
1641363160000|2022-01-05 06:12:40|18944.5|18824.5|18946.69|18826.69|18946.69|18826.69|18944.46|18824.46|8
1641363170000|2022-01-05 06:12:50|18947.36|18827.36|18952.11|18832.11|18952.11|18832.11|18947.36|18827.36|9
1641363180000|2022-01-05 06:13:00|18952.5|18832.5|18959.69|18839.69|18960.37|18840.37|18952.5|18832.5|10
1641363190000|2022-01-05 06:13:10|18959.75|18839.75|18960.33|18840.33|18960.33|18840.33|18959.25|18839.25|10
1641363200000|2022-01-05 06:13:20|18960.19|18840.19|18960.53|18840.53|18960.86|18840.86|18959.31|18839.31|9
1641363210000|2022-01-05 06:13:30|18960.87|18840.87|18962.25|18842.25|18962.25|18842.25|18960.71|18840.71|9
1641363220000|2022-01-05 06:13:40|18962.24|18842.24|18962.97|18842.97|18963.33|18843.33|18962.24|18842.24|10
1641363230000|2022-01-05 06:13:50|18963.06|18843.06|18963.19|18843.19|18963.34|18843.34|18962.89|18842.89|8
1641363240000|2022-01-05 06:14:00|18963.21|18843.21|18963.97|18843.97|18964.05|18844.05|18963.21|18843.21|10
1641363250000|2022-01-05 06:14:10|18963.61|18843.61|18963.87|18843.87|18964.65|18844.65|18963.13|18843.13|10
1641363260000|2022-01-05 06:14:20|18964.08|18844.08|18964.17|18844.17|18964.27|18844.27|18964.07|18844.07|8
1641363270000|2022-01-05 06:14:30|18964.29|18844.29|18964.08|18844.08|18964.38|18844.38|18964.08|18844.08|8
1641363280000|2022-01-05 06:14:40|18964.04|18844.04|18963.59|18843.59|18964.05|18844.05|18963.59|18843.59|9
1641363290000|2022-01-05 06:14:50|18963.56|18843.56|18963.58|18843.58|18963.68|18843.68|18963.09|18843.09|9
1641363300000|2022-01-05 06:15:00|18963.29|18843.29|18962.8|18842.8|18963.38|18843.38|18962.8|18842.8|9
1641363310000|2022-01-05 06:15:10|18962.64|18842.64|18961.7|18841.7|18962.64|18842.64|18961.7|18841.7|8
1641363320000|2022-01-05 06:15:20|18961.58|18841.58|18962.81|18842.81|18963.12|18843.12|18961.53|18841.53|9
1641363330000|2022-01-05 06:15:30|18963.13|18843.13|18966.14|18846.14|18966.14|18846.14|18963.1|18843.1|10
1641363340000|2022-01-05 06:15:40|18966.29|18846.29|18967.4|18847.4|18967.5|18847.5|18966.25|18846.25|10
1641363350000|2022-01-05 06:15:50|18967.36|18847.36|18967.65|18847.65|18967.65|18847.65|18967.36|18847.36|3
1641363820000|2022-01-05 06:23:40|18956.43|18836.43|18956.63|18836.63|18956.63|18836.63|18956.37|18836.37|3
1641363830000|2022-01-05 06:23:50|18956.72|18836.72|18958.53|18838.53|18958.53|18838.53|18956.72|18836.72|9
1641363840000|2022-01-05 06:24:00|18958.46|18838.46|18960.75|18840.75|18960.75|18840.75|18957.9|18837.9|10
1641363850000|2022-01-05 06:24:10|18960.7|18840.7|18960.97|18840.97|18960.97|18840.97|18960.6|18840.6|10
1641363860000|2022-01-05 06:24:20|18961.1|18841.1|18961.32|18841.32|18961.45|18841.45|18960.93|18840.93|7
1641363870000|2022-01-05 06:24:30|18961.48|18841.48|18962.2|18842.2|18962.36|18842.36|18961.39|18841.39|9
1641363880000|2022-01-05 06:24:40|18962.27|18842.27|18961.16|18841.16|18962.53|18842.53|18961.08|18841.08|10
1641363890000|2022-01-05 06:24:50|18961.4|18841.4|18962.99|18842.99|18962.99|18842.99|18961.4|18841.4|10
1641363900000|2022-01-05 06:25:00|18962.88|18842.88|18963.52|18843.52|18963.69|18843.69|18962.87|18842.87|10
1641363910000|2022-01-05 06:25:10|18963.45|18843.45|18963.49|18843.49|18963.6|18843.6|18962.75|18842.75|10
1641363920000|2022-01-05 06:25:20|18963.56|18843.56|18963.12|18843.12|18963.61|18843.61|18963.07|18843.07|10
1641363930000|2022-01-05 06:25:30|18963.36|18843.36|18962.93|18842.93|18963.36|18843.36|18962.93|18842.93|9
1641363940000|2022-01-05 06:25:40|18962.87|18842.87|18962.49|18842.49|18962.87|18842.87|18962.34|18842.34|9
1641363950000|2022-01-05 06:25:50|18962.3|18842.3|18961.07|18841.07|18962.32|18842.32|18960.84|18840.84|9
1641363960000|2022-01-05 06:26:00|18960.66|18840.66|18961.43|18841.43|18961.52|18841.52|18960.57|18840.57|10
1641363970000|2022-01-05 06:26:10|18961.48|18841.48|18959.33|18839.33|18961.48|18841.48|18959.24|18839.24|10
1641363980000|2022-01-05 06:26:20|18959.01|18839.01|18959.59|18839.59|18959.59|18839.59|18958.75|18838.75|9
1641363990000|2022-01-05 06:26:30|18959.65|18839.65|18959.41|18839.41|18959.81|18839.81|18959.41|18839.41|9
1641364000000|2022-01-05 06:26:40|18959.1|18839.1|18958.84|18838.84|18959.1|18839.1|18958.42|18838.42|9
1641364010000|2022-01-05 06:26:50|18958.8|18838.8|18958.01|18838.01|18958.8|18838.8|18957.86|18837.86|10
1641364020000|2022-01-05 06:27:00|18957.88|18837.88|18956.49|18836.49|18957.96|18837.96|18956.36|18836.36|8
1641364030000|2022-01-05 06:27:10|18956.43|18836.43|18956.35|18836.35|18956.67|18836.67|18956.32|18836.32|8
1641364040000|2022-01-05 06:27:20|18956.3|18836.3|18956.26|18836.26|18956.35|18836.35|18956.02|18836.02|8
1641364050000|2022-01-05 06:27:30|18955.86|18835.86|18956.31|18836.31|18956.31|18836.31|18955.61|18835.61|10
1641364060000|2022-01-05 06:27:40|18956.24|18836.24|18956.55|18836.55|18956.56|18836.56|18956.24|18836.24|10
1641364070000|2022-01-05 06:27:50|18956.56|18836.56|18956.99|18836.99|18956.99|18836.99|18955.9|18835.9|9
1641364080000|2022-01-05 06:28:00|18957.44|18837.44|18957.48|18837.48|18957.82|18837.82|18957.44|18837.44|8
1641364090000|2022-01-05 06:28:10|18957.71|18837.71|18956.98|18836.98|18957.71|18837.71|18956.98|18836.98|10
1641364100000|2022-01-05 06:28:20|18957.09|18837.09|18954.11|18834.11|18957.18|18837.18|18954.11|18834.11|8
1641364110000|2022-01-05 06:28:30|18953.57|18833.57|18951.51|18831.51|18953.57|18833.57|18951.51|18831.51|9
1641364120000|2022-01-05 06:28:40|18951.38|18831.38|18951.5|18831.5|18951.77|18831.77|18951.2|18831.2|10
1641364130000|2022-01-05 06:28:50|18951.14|18831.14|18951.72|18831.72|18951.72|18831.72|18951.04|18831.04|7
1641364140000|2022-01-05 06:29:00|18951.71|18831.71|18951.74|18831.74|18951.85|18831.85|18951.28|18831.28|10
1641364150000|2022-01-05 06:29:10|18951.58|18831.58|18951.42|18831.42|18951.69|18831.69|18951.42|18831.42|10
1641364160000|2022-01-05 06:29:20|18951.54|18831.54|18951.9|18831.9|18952.03|18832.03|18950.98|18830.98|10
1641364170000|2022-01-05 06:29:30|18952.13|18832.13|18952.27|18832.27|18952.33|18832.33|18951.84|18831.84|10
1641364180000|2022-01-05 06:29:40|18952.26|18832.26|18952.39|18832.39|18952.76|18832.76|18952.15|18832.15|10
1641364190000|2022-01-05 06:29:50|18952.38|18832.38|18952.57|18832.57|18952.83|18832.83|18952.38|18832.38|10
1641364200000|2022-01-05 06:30:00|18952.46|18832.46|18953.14|18833.14|18953.14|18833.14|18952.32|18832.32|10
1641364210000|2022-01-05 06:30:10|18953.15|18833.15|18953.41|18833.41|18953.42|18833.42|18953.15|18833.15|9
1641364220000|2022-01-05 06:30:20|18953.52|18833.52|18956.68|18836.68|18956.68|18836.68|18953.52|18833.52|10
1641364230000|2022-01-05 06:30:30|18957.32|18837.32|18959.35|18839.35|18959.35|18839.35|18957.32|18837.32|10
1641364240000|2022-01-05 06:30:40|18959.59|18839.59|18961.27|18841.27|18961.39|18841.39|18959.59|18839.59|10
1641364250000|2022-01-05 06:30:50|18961.54|18841.54|18961.85|18841.85|18961.92|18841.92|18961.54|18841.54|9
1641364260000|2022-01-05 06:31:00|18961.83|18841.83|18962.61|18842.61|18962.61|18842.61|18961.83|18841.83|9
1641364270000|2022-01-05 06:31:10|18961.81|18841.81|18963.15|18843.15|18963.43|18843.43|18961.81|18841.81|10
1641364280000|2022-01-05 06:31:20|18962.98|18842.98|18962.27|18842.27|18963.14|18843.14|18962.27|18842.27|9
1641364290000|2022-01-05 06:31:30|18962.21|18842.21|18962.67|18842.67|18962.67|18842.67|18962.21|18842.21|9
1641364300000|2022-01-05 06:31:40|18962.56|18842.56|18963.35|18843.35|18963.36|18843.36|18962.56|18842.56|10
1641364310000|2022-01-05 06:31:50|18963.36|18843.36|18963.85|18843.85|18963.88|18843.88|18963.27|18843.27|9
1641364320000|2022-01-05 06:32:00|18963.89|18843.89|18963.81|18843.81|18964.26|18844.26|18963.81|18843.81|9
1641364330000|2022-01-05 06:32:10|18963.67|18843.67|18962.51|18842.51|18963.67|18843.67|18962.5|18842.5|10
1641364340000|2022-01-05 06:32:20|18962|18842|18960.54|18840.54|18962.3|18842.3|18960.54|18840.54|10
1641364350000|2022-01-05 06:32:30|18960.41|18840.41|18960.87|18840.87|18960.89|18840.89|18960.28|18840.28|10
1641364360000|2022-01-05 06:32:40|18961.09|18841.09|18962.28|18842.28|18962.28|18842.28|18961.09|18841.09|10
1641364370000|2022-01-05 06:32:50|18962.37|18842.37|18961.32|18841.32|18962.37|18842.37|18961.05|18841.05|10
1641364380000|2022-01-05 06:33:00|18961.44|18841.44|18961.46|18841.46|18961.46|18841.46|18961.17|18841.17|8
1641364390000|2022-01-05 06:33:10|18961.39|18841.39|18962.77|18842.77|18962.84|18842.84|18961.39|18841.39|8
1641364400000|2022-01-05 06:33:20|18962.91|18842.91|18961.7|18841.7|18962.97|18842.97|18961.7|18841.7|10
1641364410000|2022-01-05 06:33:30|18961.51|18841.51|18961.63|18841.63|18961.98|18841.98|18961.38|18841.38|8
1641364420000|2022-01-05 06:33:40|18961.49|18841.49|18961.52|18841.52|18961.67|18841.67|18961.3|18841.3|9
1641364430000|2022-01-05 06:33:50|18961.51|18841.51|18962.82|18842.82|18962.87|18842.87|18961.51|18841.51|9
1641364440000|2022-01-05 06:34:00|18962.57|18842.57|18961.91|18841.91|18962.57|18842.57|18961.68|18841.68|9
1641364450000|2022-01-05 06:34:10|18962.16|18842.16|18962.12|18842.12|18962.16|18842.16|18961.86|18841.86|8
1641364460000|2022-01-05 06:34:20|18962.08|18842.08|18963.11|18843.11|18963.2|18843.2|18962.08|18842.08|10
1641364470000|2022-01-05 06:34:30|18963.24|18843.24|18963.12|18843.12|18963.39|18843.39|18962.95|18842.95|9
1641364480000|2022-01-05 06:34:40|18963.07|18843.07|18962.41|18842.41|18963.07|18843.07|18962.37|18842.37|10
1641364490000|2022-01-05 06:34:50|18962.45|18842.45|18962.23|18842.23|18962.64|18842.64|18962.23|18842.23|8
1641364500000|2022-01-05 06:35:00|18962.24|18842.24|18962.52|18842.52|18962.52|18842.52|18962.07|18842.07|9
1641364510000|2022-01-05 06:35:10|18962.67|18842.67|18963.56|18843.56|18963.56|18843.56|18962.36|18842.36|9
1641364520000|2022-01-05 06:35:20|18963.73|18843.73|18965.51|18845.51|18965.51|18845.51|18963.72|18843.72|7
1641364530000|2022-01-05 06:35:30|18965.83|18845.83|18967.93|18847.93|18968.1|18848.1|18965.83|18845.83|10
1641364540000|2022-01-05 06:35:40|18967.91|18847.91|18968.39|18848.39|18968.46|18848.46|18967.91|18847.91|7
1641364550000|2022-01-05 06:35:50|18968.57|18848.57|18969.48|18849.48|18969.48|18849.48|18968.57|18848.57|10
1641364560000|2022-01-05 06:36:00|18969.61|18849.61|18969.14|18849.14|18969.78|18849.78|18969.06|18849.06|10
1641364570000|2022-01-05 06:36:10|18968.92|18848.92|18970.19|18850.19|18970.19|18850.19|18968.92|18848.92|9
1641364580000|2022-01-05 06:36:20|18970.21|18850.21|18970.6|18850.6|18970.6|18850.6|18970.21|18850.21|9
1641364590000|2022-01-05 06:36:30|18970.72|18850.72|18978.13|18858.13|18978.13|18858.13|18970.72|18850.72|10
1641364600000|2022-01-05 06:36:40|18979.77|18859.77|18980.49|18860.49|18980.78|18860.78|18979.77|18859.77|9
1641364610000|2022-01-05 06:36:50|18981.97|18861.97|18984.24|18864.24|18984.34|18864.34|18981.97|18861.97|10
1641364620000|2022-01-05 06:37:00|18984.19|18864.19|18985.05|18865.05|18985.05|18865.05|18983.71|18863.71|9
1641364630000|2022-01-05 06:37:10|18985.13|18865.13|18985.42|18865.42|18985.59|18865.59|18985.04|18865.04|10
1641364640000|2022-01-05 06:37:20|18985.48|18865.48|18987.97|18867.97|18987.97|18867.97|18985.26|18865.26|10
1641364650000|2022-01-05 06:37:30|18988.02|18868.02|18986.35|18866.35|18988.02|18868.02|18985.98|18865.98|10
1641364660000|2022-01-05 06:37:40|18986.38|18866.38|18986.99|18866.99|18986.99|18866.99|18986.32|18866.32|9
1641364670000|2022-01-05 06:37:50|18987.37|18867.37|18987.91|18867.91|18987.91|18867.91|18987.27|18867.27|8
1641364680000|2022-01-05 06:38:00|18988.16|18868.16|18988.04|18868.04|18989.59|18869.59|18988.04|18868.04|8
1641364690000|2022-01-05 06:38:10|18988.12|18868.12|18988.76|18868.76|18989.38|18869.38|18988.04|18868.04|10
1641364700000|2022-01-05 06:38:20|18988.86|18868.86|18988.44|18868.44|18988.86|18868.86|18988.34|18868.34|10
1641364710000|2022-01-05 06:38:30|18988.45|18868.45|18989.05|18869.05|18989.05|18869.05|18988.45|18868.45|7
1641364720000|2022-01-05 06:38:40|18989.17|18869.17|18990.75|18870.75|18990.75|18870.75|18989.06|18869.06|10
1641364730000|2022-01-05 06:38:50|18990.67|18870.67|18988.33|18868.33|18990.67|18870.67|18988.33|18868.33|10
1641364740000|2022-01-05 06:39:00|18987.6|18867.6|18987.16|18867.16|18987.6|18867.6|18986.07|18866.07|9
1641364750000|2022-01-05 06:39:10|18985.75|18865.75|18980.78|18860.78|18985.75|18865.75|18980.78|18860.78|10
1641364760000|2022-01-05 06:39:20|18980.9|18860.9|18980.95|18860.95|18981.17|18861.17|18980.49|18860.49|10
1641364770000|2022-01-05 06:39:30|18981.04|18861.04|18982.04|18862.04|18982.2|18862.2|18981.04|18861.04|10
1641364780000|2022-01-05 06:39:40|18982.13|18862.13|18981.87|18861.87|18982.13|18862.13|18981.66|18861.66|8
1641364790000|2022-01-05 06:39:50|18981.91|18861.91|18981.53|18861.53|18982.01|18862.01|18981.44|18861.44|9
1641364800000|2022-01-05 06:40:00|18981.61|18861.61|18981.29|18861.29|18982.62|18862.62|18981.29|18861.29|10
1641364810000|2022-01-05 06:40:10|18981.41|18861.41|18981.38|18861.38|18981.95|18861.95|18981.38|18861.38|10
1641364820000|2022-01-05 06:40:20|18981.67|18861.67|18981.37|18861.37|18981.88|18861.88|18981.33|18861.33|9
1641364830000|2022-01-05 06:40:30|18981.1|18861.1|18980.71|18860.71|18981.1|18861.1|18979.53|18859.53|9
1641364840000|2022-01-05 06:40:40|18980.6|18860.6|18980.41|18860.41|18980.62|18860.62|18980.33|18860.33|8
1641364850000|2022-01-05 06:40:50|18981.02|18861.02|18981.23|18861.23|18981.4|18861.4|18981.02|18861.02|9
1641364860000|2022-01-05 06:41:00|18981.67|18861.67|18981.57|18861.57|18982.64|18862.64|18981.46|18861.46|9
1641364870000|2022-01-05 06:41:10|18981.07|18861.07|18979.94|18859.94|18981.07|18861.07|18979.87|18859.87|10
1641364880000|2022-01-05 06:41:20|18980.32|18860.32|18980.75|18860.75|18980.81|18860.81|18980.31|18860.31|10
1641364890000|2022-01-05 06:41:30|18980.65|18860.65|18981.17|18861.17|18981.29|18861.29|18980.65|18860.65|9
1641364900000|2022-01-05 06:41:40|18981.28|18861.28|18981.46|18861.46|18981.73|18861.73|18981.28|18861.28|9
1641364910000|2022-01-05 06:41:50|18981.43|18861.43|18980.38|18860.38|18981.43|18861.43|18980.38|18860.38|10
1641364920000|2022-01-05 06:42:00|18980.17|18860.17|18978.42|18858.42|18980.17|18860.17|18978.29|18858.29|9
1641364930000|2022-01-05 06:42:10|18977.97|18857.97|18976.51|18856.51|18978|18858|18976.51|18856.51|10
1641364940000|2022-01-05 06:42:20|18976.4|18856.4|18976.75|18856.75|18977.22|18857.22|18976.4|18856.4|10
1641364950000|2022-01-05 06:42:30|18976.72|18856.72|18976.78|18856.78|18976.85|18856.85|18976.4|18856.4|9
1641364960000|2022-01-05 06:42:40|18976.77|18856.77|18976.8|18856.8|18977.14|18857.14|18976.67|18856.67|10
1641364970000|2022-01-05 06:42:50|18976.75|18856.75|18976.97|18856.97|18976.97|18856.97|18976.51|18856.51|7
1641364980000|2022-01-05 06:43:00|18977.06|18857.06|18977.45|18857.45|18977.45|18857.45|18977.06|18857.06|8
1641364990000|2022-01-05 06:43:10|18977.43|18857.43|18979.94|18859.94|18979.94|18859.94|18977.43|18857.43|10
1641365000000|2022-01-05 06:43:20|18980.02|18860.02|18980.97|18860.97|18980.97|18860.97|18980.02|18860.02|9
1641365010000|2022-01-05 06:43:30|18980.86|18860.86|18981.09|18861.09|18981.1|18861.1|18980.86|18860.86|10
1641365020000|2022-01-05 06:43:40|18981.07|18861.07|18980.82|18860.82|18981.34|18861.34|18980.82|18860.82|9
1641365030000|2022-01-05 06:43:50|18980.15|18860.15|18979.78|18859.78|18980.23|18860.23|18979.69|18859.69|10
1641365040000|2022-01-05 06:44:00|18979.57|18859.57|18979.5|18859.5|18979.73|18859.73|18979.44|18859.44|9
1641365050000|2022-01-05 06:44:10|18979.48|18859.48|18979.62|18859.62|18979.71|18859.71|18979.48|18859.48|10
1641365060000|2022-01-05 06:44:20|18979.58|18859.58|18980.04|18860.04|18980.04|18860.04|18979.47|18859.47|8
1641365070000|2022-01-05 06:44:30|18979.96|18859.96|18980.06|18860.06|18980.54|18860.54|18979.95|18859.95|10
1641365080000|2022-01-05 06:44:40|18980.04|18860.04|18980.59|18860.59|18980.59|18860.59|18980.01|18860.01|9
1641365090000|2022-01-05 06:44:50|18980.6|18860.6|18980.37|18860.37|18980.6|18860.6|18979.36|18859.36|8
1641365100000|2022-01-05 06:45:00|18980.38|18860.38|18979.41|18859.41|18980.56|18860.56|18979.41|18859.41|9
1641365110000|2022-01-05 06:45:10|18979.35|18859.35|18978.63|18858.63|18979.36|18859.36|18978.63|18858.63|9
1641365120000|2022-01-05 06:45:20|18978.39|18858.39|18978.9|18858.9|18978.94|18858.94|18978.26|18858.26|8
1641365130000|2022-01-05 06:45:30|18979.29|18859.29|18981.12|18861.12|18981.75|18861.75|18979.29|18859.29|9
1641365140000|2022-01-05 06:45:40|18981.77|18861.77|18982.69|18862.69|18982.69|18862.69|18981.53|18861.53|9
1641365150000|2022-01-05 06:45:50|18982.84|18862.84|18982.49|18862.49|18983.32|18863.32|18982.49|18862.49|10
1641365160000|2022-01-05 06:46:00|18982.84|18862.84|18980.14|18860.14|18982.84|18862.84|18980.12|18860.12|9
1641365170000|2022-01-05 06:46:10|18980.35|18860.35|18981.08|18861.08|18981.17|18861.17|18980.24|18860.24|9
1641365180000|2022-01-05 06:46:20|18981.11|18861.11|18983.24|18863.24|18983.24|18863.24|18981.11|18861.11|9
1641365190000|2022-01-05 06:46:30|18983.26|18863.26|18982.46|18862.46|18983.32|18863.32|18982.46|18862.46|7
1641365200000|2022-01-05 06:46:40|18982.47|18862.47|18982.44|18862.44|18982.56|18862.56|18982.34|18862.34|7
1641365210000|2022-01-05 06:46:50|18982.33|18862.33|18982.47|18862.47|18982.47|18862.47|18982.17|18862.17|5
1641365220000|2022-01-05 06:47:00|18981.9|18861.9|18982.12|18862.12|18982.16|18862.16|18981.72|18861.72|8
1641365230000|2022-01-05 06:47:10|18982.11|18862.11|18981.81|18861.81|18982.28|18862.28|18981.39|18861.39|9
1641365240000|2022-01-05 06:47:20|18981.72|18861.72|18981.14|18861.14|18981.72|18861.72|18981.11|18861.11|8
1641365250000|2022-01-05 06:47:30|18981.07|18861.07|18981.36|18861.36|18981.66|18861.66|18981.04|18861.04|10
1641365260000|2022-01-05 06:47:40|18981.45|18861.45|18982.51|18862.51|18982.51|18862.51|18981.45|18861.45|9
1641365270000|2022-01-05 06:47:50|18982.24|18862.24|18983.06|18863.06|18983.06|18863.06|18982.24|18862.24|10
1641365280000|2022-01-05 06:48:00|18983.43|18863.43|18982.36|18862.36|18983.43|18863.43|18981.4|18861.4|10
1641365290000|2022-01-05 06:48:10|18982.14|18862.14|18981.6|18861.6|18982.69|18862.69|18981.6|18861.6|10
1641365300000|2022-01-05 06:48:20|18981.08|18861.08|18981.34|18861.34|18982.5|18862.5|18980.75|18860.75|10
1641365310000|2022-01-05 06:48:30|18982.4|18862.4|18985.82|18865.82|18985.82|18865.82|18982.4|18862.4|10
1641365320000|2022-01-05 06:48:40|18986.41|18866.41|18989.27|18869.27|18989.34|18869.34|18986.41|18866.41|9
1641365330000|2022-01-05 06:48:50|18989.02|18869.02|18989.42|18869.42|18989.42|18869.42|18988.89|18868.89|9
1641365340000|2022-01-05 06:49:00|18989.37|18869.37|18988.9|18868.9|18989.74|18869.74|18988.67|18868.67|9
1641365350000|2022-01-05 06:49:10|18989.49|18869.49|18989.78|18869.78|18989.78|18869.78|18988.88|18868.88|10
1641365360000|2022-01-05 06:49:20|18989.63|18869.63|18988.81|18868.81|18989.68|18869.68|18988.62|18868.62|9
1641365370000|2022-01-05 06:49:30|18988.79|18868.79|18990.18|18870.18|18990.44|18870.44|18988.59|18868.59|10
1641365380000|2022-01-05 06:49:40|18990.49|18870.49|18992.35|18872.35|18992.4|18872.4|18990.49|18870.49|10
1641365390000|2022-01-05 06:49:50|18992.54|18872.54|18993.21|18873.21|18993.83|18873.83|18992.2|18872.2|10
1641365400000|2022-01-05 06:50:00|18992.96|18872.96|18994.38|18874.38|18994.46|18874.46|18992.96|18872.96|10
1641365410000|2022-01-05 06:50:10|18994.52|18874.52|18994.42|18874.42|18994.9|18874.9|18993.84|18873.84|8
1641365420000|2022-01-05 06:50:20|18994.35|18874.35|18997.05|18877.05|18997.05|18877.05|18994.35|18874.35|9
1641365430000|2022-01-05 06:50:30|18996.98|18876.98|18997.06|18877.06|18997.21|18877.21|18996.83|18876.83|9
1641365440000|2022-01-05 06:50:40|18996.83|18876.83|18997.48|18877.48|18997.55|18877.55|18996.83|18876.83|9
1641365450000|2022-01-05 06:50:50|18997.63|18877.63|18998.03|18878.03|18998.17|18878.17|18997.45|18877.45|10
1641365460000|2022-01-05 06:51:00|18997.94|18877.94|18996.36|18876.36|18997.94|18877.94|18996.36|18876.36|9
1641365470000|2022-01-05 06:51:10|18996.45|18876.45|18997.03|18877.03|18997.68|18877.68|18996.45|18876.45|9
1641365480000|2022-01-05 06:51:20|18996.62|18876.62|18997.13|18877.13|18997.22|18877.22|18996.56|18876.56|9
1641365490000|2022-01-05 06:51:30|18997.06|18877.06|18997.82|18877.82|18997.82|18877.82|18997.06|18877.06|8
1641365500000|2022-01-05 06:51:40|18997.89|18877.89|18997.65|18877.65|18997.89|18877.89|18997.59|18877.59|8
1641365510000|2022-01-05 06:51:50|18997.77|18877.77|18997.83|18877.83|18997.86|18877.86|18997.54|18877.54|10
1641365520000|2022-01-05 06:52:00|18997.82|18877.82|18997.6|18877.6|18997.82|18877.82|18997.6|18877.6|8
1641365530000|2022-01-05 06:52:10|18997.62|18877.62|18997.73|18877.73|18998.06|18878.06|18997.16|18877.16|10
1641365540000|2022-01-05 06:52:20|18997.91|18877.91|18997.94|18877.94|18997.94|18877.94|18997.57|18877.57|9
1641365550000|2022-01-05 06:52:30|18997.81|18877.81|18998.12|18878.12|18998.4|18878.4|18997.59|18877.59|10
1641365560000|2022-01-05 06:52:40|18997.98|18877.98|18998.97|18878.97|18998.97|18878.97|18997.98|18877.98|10
1641365570000|2022-01-05 06:52:50|18998.96|18878.96|18999.47|18879.47|18999.47|18879.47|18998.87|18878.87|7
1641365580000|2022-01-05 06:53:00|18999.6|18879.6|18999.04|18879.04|19000|18880|18999|18879|8
1641365590000|2022-01-05 06:53:10|18999.56|18879.56|18998.91|18878.91|18999.56|18879.56|18997.78|18877.78|9
1641365600000|2022-01-05 06:53:20|18998.79|18878.79|19002.24|18882.24|19002.24|18882.24|18998.79|18878.79|10
1641365610000|2022-01-05 06:53:30|19003.55|18883.55|19007.03|18887.03|19007.07|18887.07|19003.55|18883.55|10
1641365620000|2022-01-05 06:53:40|19007.46|18887.46|19012.45|18892.45|19012.45|18892.45|19007.46|18887.46|9
1641365630000|2022-01-05 06:53:50|19012.27|18892.27|19011.79|18891.79|19013.05|18893.05|19011.79|18891.79|9
1641365640000|2022-01-05 06:54:00|19011.53|18891.53|19012.54|18892.54|19012.54|18892.54|19011.53|18891.53|10
1641365650000|2022-01-05 06:54:10|19013.32|18893.32|19013.88|18893.88|19013.88|18893.88|19013.31|18893.31|10
1641365660000|2022-01-05 06:54:20|19013.98|18893.98|19014.73|18894.73|19014.73|18894.73|19013.66|18893.66|8
1641365670000|2022-01-05 06:54:30|19014.77|18894.77|19016.89|18896.89|19016.96|18896.96|19014.77|18894.77|10
1641365680000|2022-01-05 06:54:40|19017.03|18897.03|19015.78|18895.78|19017.03|18897.03|19015.55|18895.55|9
1641365690000|2022-01-05 06:54:50|19015.26|18895.26|19014.64|18894.64|19015.32|18895.32|19014.48|18894.48|10
1641365700000|2022-01-05 06:55:00|19014.78|18894.78|19015.92|18895.92|19016|18896|19014.78|18894.78|10
1641365710000|2022-01-05 06:55:10|19015.43|18895.43|19015.52|18895.52|19015.61|18895.61|19015.37|18895.37|10
1641365720000|2022-01-05 06:55:20|19015.44|18895.44|19017.71|18897.71|19017.71|18897.71|19015.36|18895.36|9
1641365730000|2022-01-05 06:55:30|19018.89|18898.89|19019.48|18899.48|19019.73|18899.73|19018.89|18898.89|8
1641365740000|2022-01-05 06:55:40|19019.08|18899.08|19019.35|18899.35|19019.35|18899.35|19018.63|18898.63|10
1641365750000|2022-01-05 06:55:50|19019.16|18899.16|19019.24|18899.24|19019.24|18899.24|19018.58|18898.58|10
1641365760000|2022-01-05 06:56:00|19019.5|18899.5|19021.99|18901.99|19022.37|18902.37|19019.46|18899.46|10
1641365770000|2022-01-05 06:56:10|19021.89|18901.89|19021.89|18901.89|19022.04|18902.04|19021.55|18901.55|9
1641365780000|2022-01-05 06:56:20|19021.99|18901.99|19021.92|18901.92|19022.01|18902.01|19021.61|18901.61|10
1641365790000|2022-01-05 06:56:30|19022.02|18902.02|19019.11|18899.11|19022.02|18902.02|19018.95|18898.95|10
1641365800000|2022-01-05 06:56:40|19018.88|18898.88|19020.49|18900.49|19020.49|18900.49|19017.68|18897.68|10
1641365810000|2022-01-05 06:56:50|19021.22|18901.22|19022.68|18902.68|19022.68|18902.68|19021.22|18901.22|10
1641365820000|2022-01-05 06:57:00|19022.61|18902.61|19023.07|18903.07|19023.07|18903.07|19022.61|18902.61|8
1641365830000|2022-01-05 06:57:10|19023.11|18903.11|19021.7|18901.7|19023.11|18903.11|19021.66|18901.66|9
1641365840000|2022-01-05 06:57:20|19021.51|18901.51|19018.89|18898.89|19021.51|18901.51|19018.89|18898.89|10
1641365850000|2022-01-05 06:57:30|19018.65|18898.65|19016.68|18896.68|19018.65|18898.65|19016.68|18896.68|10
1641365860000|2022-01-05 06:57:40|19016.75|18896.75|19016.41|18896.41|19016.75|18896.75|19016.41|18896.41|10
1641365870000|2022-01-05 06:57:50|19015.62|18895.62|19014.68|18894.68|19015.62|18895.62|19014.57|18894.57|10
1641365880000|2022-01-05 06:58:00|19014.75|18894.75|19012.76|18892.76|19014.75|18894.75|19012.52|18892.52|9
1641365890000|2022-01-05 06:58:10|19012.97|18892.97|19017.09|18897.09|19017.09|18897.09|19012.97|18892.97|10
1641365900000|2022-01-05 06:58:20|19017.32|18897.32|19016.76|18896.76|19017.47|18897.47|19016.26|18896.26|10
1641365910000|2022-01-05 06:58:30|19016.88|18896.88|19017.05|18897.05|19017.05|18897.05|19016.8|18896.8|10
1641365920000|2022-01-05 06:58:40|19017.58|18897.58|19018.94|18898.94|19018.94|18898.94|19017.54|18897.54|10
1641365930000|2022-01-05 06:58:50|19019.09|18899.09|19018.62|18898.62|19019.09|18899.09|19018.62|18898.62|9
1641365940000|2022-01-05 06:59:00|19018.56|18898.56|19019.05|18899.05|19019.15|18899.15|19018.16|18898.16|10
1641365950000|2022-01-05 06:59:10|19019.12|18899.12|19019.04|18899.04|19019.12|18899.12|19018.82|18898.82|9
1641365960000|2022-01-05 06:59:20|19019.22|18899.22|19018.68|18898.68|19020.02|18900.02|19018.68|18898.68|10
1641365970000|2022-01-05 06:59:30|19018.94|18898.94|19017.64|18897.64|19018.94|18898.94|19017.64|18897.64|8
1641365980000|2022-01-05 06:59:40|19017.59|18897.59|19016.99|18896.99|19017.63|18897.63|19016.88|18896.88|8
1641365990000|2022-01-05 06:59:50|19017.01|18897.01|19016.82|18896.82|19017.01|18897.01|19016.71|18896.71|9
1641366000000|2022-01-05 07:00:00|19016.91|18896.91|19018.7|18898.7|19018.7|18898.7|19016.76|18896.76|9
1641366010000|2022-01-05 07:00:10|19018.1|18898.1|19017.3|18897.3|19018.99|18898.99|19017.3|18897.3|10
1641366020000|2022-01-05 07:00:20|19017.4|18897.4|19016.61|18896.61|19017.59|18897.59|19016.61|18896.61|10
1641366030000|2022-01-05 07:00:30|19016.51|18896.51|19016.54|18896.54|19017.06|18897.06|19016.23|18896.23|10
1641366040000|2022-01-05 07:00:40|19016.9|18896.9|19017.17|18897.17|19017.4|18897.4|19016.82|18896.82|10
1641366050000|2022-01-05 07:00:50|19017.05|18897.05|19015.69|18895.69|19017.23|18897.23|19015.69|18895.69|10
1641366060000|2022-01-05 07:01:00|19015.55|18895.55|19014.71|18894.71|19015.55|18895.55|19014.18|18894.18|10
1641366070000|2022-01-05 07:01:10|19015.15|18895.15|19013.66|18893.66|19015.15|18895.15|19013.66|18893.66|10
1641366080000|2022-01-05 07:01:20|19014.18|18894.18|19014.71|18894.71|19014.77|18894.77|19014.18|18894.18|9
1641366090000|2022-01-05 07:01:30|19014.62|18894.62|19014.25|18894.25|19014.98|18894.98|19014.25|18894.25|10
1641366100000|2022-01-05 07:01:40|19014.45|18894.45|19014.56|18894.56|19014.64|18894.64|19014.3|18894.3|10
1641366110000|2022-01-05 07:01:50|19014.49|18894.49|19014.4|18894.4|19014.77|18894.77|19014.4|18894.4|10
1641366120000|2022-01-05 07:02:00|19015|18895|19014.4|18894.4|19015|18895|19013.97|18893.97|9
1641366130000|2022-01-05 07:02:10|19014.04|18894.04|19014.32|18894.32|19014.42|18894.42|19013.3|18893.3|9
1641366140000|2022-01-05 07:02:20|19014.39|18894.39|19014.73|18894.73|19014.75|18894.75|19014.15|18894.15|10
1641366150000|2022-01-05 07:02:30|19014.58|18894.58|19014.7|18894.7|19014.79|18894.79|19014.38|18894.38|9
1641366160000|2022-01-05 07:02:40|19014.84|18894.84|19014.47|18894.47|19014.84|18894.84|19014.2|18894.2|9
1641366170000|2022-01-05 07:02:50|19014.52|18894.52|19012.66|18892.66|19014.84|18894.84|19012.66|18892.66|10
1641366180000|2022-01-05 07:03:00|19012.46|18892.46|19011.87|18891.87|19012.88|18892.88|19011.56|18891.56|10
1641366190000|2022-01-05 07:03:10|19011.92|18891.92|19012.35|18892.35|19012.35|18892.35|19011.33|18891.33|9
1641366200000|2022-01-05 07:03:20|19012.77|18892.77|19012.6|18892.6|19012.9|18892.9|19012.52|18892.52|10
1641366210000|2022-01-05 07:03:30|19012.39|18892.39|19012.29|18892.29|19012.53|18892.53|19012.05|18892.05|10
1641366220000|2022-01-05 07:03:40|19010.9|18890.9|19010.57|18890.57|19010.95|18890.95|19010.01|18890.01|10
1641366230000|2022-01-05 07:03:50|19010.33|18890.33|19010.75|18890.75|19010.8|18890.8|19010.33|18890.33|9
1641366240000|2022-01-05 07:04:00|19010.32|18890.32|19010.39|18890.39|19010.78|18890.78|19010.1|18890.1|9
1641366250000|2022-01-05 07:04:10|19010.38|18890.38|19008.67|18888.67|19010.38|18890.38|19008.67|18888.67|10
1641366260000|2022-01-05 07:04:20|19008.79|18888.79|19009.08|18889.08|19009.14|18889.14|19008.47|18888.47|10
1641366270000|2022-01-05 07:04:30|19008.89|18888.89|19008.09|18888.09|19008.89|18888.89|19008.09|18888.09|9
1641366280000|2022-01-05 07:04:40|19007.75|18887.75|19004.58|18884.58|19007.75|18887.75|19004.58|18884.58|9
1641366290000|2022-01-05 07:04:50|19003.93|18883.93|19002.95|18882.95|19003.93|18883.93|19002.84|18882.84|10
1641366300000|2022-01-05 07:05:00|19002.78|18882.78|18999.29|18879.29|19002.78|18882.78|18999.29|18879.29|10
1641366310000|2022-01-05 07:05:10|18999.3|18879.3|18998.6|18878.6|18999.37|18879.37|18998.28|18878.28|10
1641366320000|2022-01-05 07:05:20|18998.49|18878.49|18998.37|18878.37|18998.65|18878.65|18998.06|18878.06|10
1641366330000|2022-01-05 07:05:30|18998.19|18878.19|18998.32|18878.32|18998.5|18878.5|18997.72|18877.72|10
1641366340000|2022-01-05 07:05:40|18998.31|18878.31|18998.71|18878.71|18998.71|18878.71|18998.31|18878.31|8
1641366350000|2022-01-05 07:05:50|18998.87|18878.87|19000.41|18880.41|19000.41|18880.41|18998.67|18878.67|9
1641366360000|2022-01-05 07:06:00|19000.67|18880.67|19000.6|18880.6|19001.43|18881.43|19000.41|18880.41|9
1641366370000|2022-01-05 07:06:10|19000.63|18880.63|19000.43|18880.43|19000.96|18880.96|19000.31|18880.31|10
1641366380000|2022-01-05 07:06:20|18998.81|18878.81|18997.78|18877.78|18998.81|18878.81|18997.18|18877.18|9
1641366390000|2022-01-05 07:06:30|18997.68|18877.68|18999.13|18879.13|18999.21|18879.21|18997.68|18877.68|10
1641366400000|2022-01-05 07:06:40|18999.08|18879.08|18999.68|18879.68|18999.9|18879.9|18998.96|18878.96|10
1641366410000|2022-01-05 07:06:50|18999.39|18879.39|18999.16|18879.16|18999.44|18879.44|18999.03|18879.03|9
1641366420000|2022-01-05 07:07:00|18999.07|18879.07|18999.19|18879.19|18999.39|18879.39|18998.54|18878.54|10
1641366430000|2022-01-05 07:07:10|18999.58|18879.58|18999.68|18879.68|18999.69|18879.69|18999.09|18879.09|10
1641366440000|2022-01-05 07:07:20|18999.86|18879.86|18999.23|18879.23|18999.86|18879.86|18999.23|18879.23|8
1641366450000|2022-01-05 07:07:30|18999.36|18879.36|19000.2|18880.2|19000.21|18880.21|18999.36|18879.36|9
1641366460000|2022-01-05 07:07:40|19000.24|18880.24|19000.57|18880.57|19000.61|18880.61|19000.24|18880.24|9
1641366470000|2022-01-05 07:07:50|19000.76|18880.76|19001.18|18881.18|19001.18|18881.18|19000.73|18880.73|6
1641366480000|2022-01-05 07:08:00|19001.13|18881.13|18998.82|18878.82|19001.13|18881.13|18998.82|18878.82|9
1641366490000|2022-01-05 07:08:10|18998.74|18878.74|18999.83|18879.83|18999.83|18879.83|18998.74|18878.74|10
1641366500000|2022-01-05 07:08:20|19000.07|18880.07|19000.19|18880.19|19000.45|18880.45|19000.07|18880.07|9
1641366510000|2022-01-05 07:08:30|19000.06|18880.06|18999.45|18879.45|19000.06|18880.06|18999.45|18879.45|10
1641366520000|2022-01-05 07:08:40|18999.42|18879.42|19001.45|18881.45|19001.45|18881.45|18999.42|18879.42|9
1641366530000|2022-01-05 07:08:50|19002.06|18882.06|19001.55|18881.55|19002.06|18882.06|19001.12|18881.12|9
1641366540000|2022-01-05 07:09:00|19001.47|18881.47|19000.91|18880.91|19001.7|18881.7|19000.86|18880.86|10
1641366550000|2022-01-05 07:09:10|19001.97|18881.97|19004.74|18884.74|19004.74|18884.74|19001.81|18881.81|10
1641366560000|2022-01-05 07:09:20|19004.82|18884.82|19005.96|18885.96|19006.04|18886.04|19004.72|18884.72|9
1641366570000|2022-01-05 07:09:30|19006.13|18886.13|19007.21|18887.21|19007.21|18887.21|19006.13|18886.13|10
1641366580000|2022-01-05 07:09:40|19007.92|18887.92|19010.24|18890.24|19010.24|18890.24|19007.92|18887.92|9
1641366590000|2022-01-05 07:09:50|19010.38|18890.38|19011.23|18891.23|19011.31|18891.31|19010.38|18890.38|9
1641366600000|2022-01-05 07:10:00|19011.13|18891.13|19012.19|18892.19|19012.94|18892.94|19011.13|18891.13|10
1641366610000|2022-01-05 07:10:10|19012.37|18892.37|19012.77|18892.77|19013.1|18893.1|19012.34|18892.34|9
1641366620000|2022-01-05 07:10:20|19012.79|18892.79|19014.73|18894.73|19014.75|18894.75|19012.65|18892.65|10
1641366630000|2022-01-05 07:10:30|19014.48|18894.48|19014.14|18894.14|19014.62|18894.62|19014.02|18894.02|10
1641366640000|2022-01-05 07:10:40|19013.98|18893.98|19012.85|18892.85|19013.98|18893.98|19012.8|18892.8|10
1641366650000|2022-01-05 07:10:50|19012.93|18892.93|19015.08|18895.08|19015.08|18895.08|19012.93|18892.93|9
1641366660000|2022-01-05 07:11:00|19016.16|18896.16|19019.27|18899.27|19020.05|18900.05|19016.16|18896.16|10
1641366670000|2022-01-05 07:11:10|19018.93|18898.93|19020.73|18900.73|19020.73|18900.73|19018.54|18898.54|9
1641366680000|2022-01-05 07:11:20|19020.5|18900.5|19020.26|18900.26|19021.12|18901.12|19020.19|18900.19|10
1641366690000|2022-01-05 07:11:30|19019.89|18899.89|19020.68|18900.68|19020.68|18900.68|19019.84|18899.84|10
1641366700000|2022-01-05 07:11:40|19020.77|18900.77|19021.8|18901.8|19021.8|18901.8|19020.75|18900.75|9
1641366710000|2022-01-05 07:11:50|19021.87|18901.87|19022.47|18902.47|19023|18903|19021.55|18901.55|9
1641366720000|2022-01-05 07:12:00|19022.22|18902.22|19022.92|18902.92|19022.92|18902.92|19021.91|18901.91|10
1641366730000|2022-01-05 07:12:10|19023.41|18903.41|19026.7|18906.7|19026.7|18906.7|19023.41|18903.41|10
1641366740000|2022-01-05 07:12:20|19026.74|18906.74|19027.51|18907.51|19028.09|18908.09|19026.74|18906.74|9
1641366750000|2022-01-05 07:12:30|19027.65|18907.65|19027.64|18907.64|19027.65|18907.65|19027.41|18907.41|8
1641366760000|2022-01-05 07:12:40|19027.73|18907.73|19030.28|18910.28|19030.28|18910.28|19027.73|18907.73|9
1641366770000|2022-01-05 07:12:50|19030.14|18910.14|19032.64|18912.64|19032.64|18912.64|19030.14|18910.14|10
1641366780000|2022-01-05 07:13:00|19033.01|18913.01|19038.36|18918.36|19038.36|18918.36|19033.01|18913.01|10
1641366790000|2022-01-05 07:13:10|19040.4|18920.4|19042.42|18922.42|19042.42|18922.42|19040.3|18920.3|10
1641366800000|2022-01-05 07:13:20|19043.38|18923.38|19044.93|18924.93|19045.18|18925.18|19043.38|18923.38|8
1641366810000|2022-01-05 07:13:30|19044.79|18924.79|19044.98|18924.98|19045.26|18925.26|19044.43|18924.43|10
1641366820000|2022-01-05 07:13:40|19044.7|18924.7|19043.52|18923.52|19044.7|18924.7|19043.52|18923.52|10
1641366830000|2022-01-05 07:13:50|19043.7|18923.7|19043.02|18923.02|19043.7|18923.7|19042.41|18922.41|9
1641366840000|2022-01-05 07:14:00|19043.13|18923.13|19042.35|18922.35|19043.25|18923.25|19042.26|18922.26|9
1641366850000|2022-01-05 07:14:10|19042.14|18922.14|19039.84|18919.84|19042.14|18922.14|19039.84|18919.84|10
1641366860000|2022-01-05 07:14:20|19039.8|18919.8|19039.11|18919.11|19039.8|18919.8|19038.83|18918.83|10
1641366870000|2022-01-05 07:14:30|19039.18|18919.18|19039.98|18919.98|19040.04|18920.04|19039.18|18919.18|9
1641366880000|2022-01-05 07:14:40|19040.07|18920.07|19039.62|18919.62|19040.13|18920.13|19039.62|18919.62|9
1641366890000|2022-01-05 07:14:50|19039.61|18919.61|19038.6|18918.6|19039.61|18919.61|19038.6|18918.6|10
1641366900000|2022-01-05 07:15:00|19038.89|18918.89|19039.14|18919.14|19039.14|18919.14|19038.44|18918.44|10
1641366910000|2022-01-05 07:15:10|19039.31|18919.31|19039.84|18919.84|19039.87|18919.87|19039.02|18919.02|9
1641366920000|2022-01-05 07:15:20|19039.91|18919.91|19041.39|18921.39|19041.39|18921.39|19039.69|18919.69|9
1641366930000|2022-01-05 07:15:30|19041.42|18921.42|19038.43|18918.43|19041.42|18921.42|19038.43|18918.43|9
1641366940000|2022-01-05 07:15:40|19038.29|18918.29|19038.26|18918.26|19038.44|18918.44|19038.13|18918.13|9
1641366950000|2022-01-05 07:15:50|19038.13|18918.13|19035.39|18915.39|19038.13|18918.13|19035.27|18915.27|10
1641366960000|2022-01-05 07:16:00|19034.36|18914.36|19030.74|18910.74|19034.36|18914.36|19030.74|18910.74|9
1641366970000|2022-01-05 07:16:10|19030.75|18910.75|19027.82|18907.82|19030.75|18910.75|19027.82|18907.82|10
1641366980000|2022-01-05 07:16:20|19028.03|18908.03|19027.97|18907.97|19028.03|18908.03|19026.71|18906.71|9
1641366990000|2022-01-05 07:16:30|19027.39|18907.39|19026.05|18906.05|19027.53|18907.53|19026.05|18906.05|9
1641367000000|2022-01-05 07:16:40|19025.63|18905.63|19024.01|18904.01|19025.73|18905.73|19024.01|18904.01|10
1641367010000|2022-01-05 07:16:50|19024.05|18904.05|19024.07|18904.07|19024.22|18904.22|19023.52|18903.52|10
1641367020000|2022-01-05 07:17:00|19024.02|18904.02|19024.53|18904.53|19024.53|18904.53|19023.59|18903.59|10
1641367030000|2022-01-05 07:17:10|19024.27|18904.27|19022.98|18902.98|19025.12|18905.12|19022.98|18902.98|10
1641367040000|2022-01-05 07:17:20|19022.85|18902.85|19022.14|18902.14|19022.92|18902.92|19022.13|18902.13|10
1641367050000|2022-01-05 07:17:30|19021.94|18901.94|19020.56|18900.56|19021.94|18901.94|19020.56|18900.56|9
1641367060000|2022-01-05 07:17:40|19020.46|18900.46|19019.45|18899.45|19020.46|18900.46|19019.41|18899.41|10
1641367070000|2022-01-05 07:17:50|19019.46|18899.46|19020.21|18900.21|19020.25|18900.25|19019.21|18899.21|9
1641367080000|2022-01-05 07:18:00|19019.87|18899.87|19018.77|18898.77|19019.94|18899.94|19018.77|18898.77|10
1641367090000|2022-01-05 07:18:10|19019.26|18899.26|19021.09|18901.09|19021.23|18901.23|19019.26|18899.26|10
1641367100000|2022-01-05 07:18:20|19021.25|18901.25|19021.9|18901.9|19022.39|18902.39|19021.25|18901.25|10
1641367110000|2022-01-05 07:18:30|19022.03|18902.03|19023.29|18903.29|19023.29|18903.29|19022.03|18902.03|10
1641367120000|2022-01-05 07:18:40|19023.47|18903.47|19021.65|18901.65|19023.47|18903.47|19021.53|18901.53|10
1641367130000|2022-01-05 07:18:50|19021.79|18901.79|19021.43|18901.43|19022.01|18902.01|19021.2|18901.2|9
1641367140000|2022-01-05 07:19:00|19021.47|18901.47|19020.87|18900.87|19021.47|18901.47|19020.85|18900.85|10
1641367150000|2022-01-05 07:19:10|19020.82|18900.82|19021.07|18901.07|19021.07|18901.07|19020.48|18900.48|9
1641367160000|2022-01-05 07:19:20|19020.75|18900.75|19019.2|18899.2|19020.85|18900.85|19019.2|18899.2|9
1641367170000|2022-01-05 07:19:30|19019.21|18899.21|19019.37|18899.37|19019.39|18899.39|19019.02|18899.02|9
1641367180000|2022-01-05 07:19:40|19019.27|18899.27|19019.97|18899.97|19020.08|18900.08|19019.19|18899.19|8
1641367190000|2022-01-05 07:19:50|19020.36|18900.36|19021.59|18901.59|19021.59|18901.59|19020.36|18900.36|9
1641367200000|2022-01-05 07:20:00|19021.76|18901.76|19022.58|18902.58|19022.58|18902.58|19021.76|18901.76|8
1641367210000|2022-01-05 07:20:10|19022.61|18902.61|19022.26|18902.26|19022.82|18902.82|19022.18|18902.18|10
1641367220000|2022-01-05 07:20:20|19022.17|18902.17|19022.45|18902.45|19022.72|18902.72|19022|18902|9
1641367230000|2022-01-05 07:20:30|19022.61|18902.61|19022.28|18902.28|19022.66|18902.66|19022.28|18902.28|8
1641367240000|2022-01-05 07:20:40|19022.29|18902.29|19022.08|18902.08|19022.29|18902.29|19021.93|18901.93|9
1641367250000|2022-01-05 07:20:50|19021.92|18901.92|19021.85|18901.85|19022.01|18902.01|19021.71|18901.71|7
1641367260000|2022-01-05 07:21:00|19021.74|18901.74|19022.38|18902.38|19022.38|18902.38|19021.49|18901.49|7
1641367270000|2022-01-05 07:21:10|19021.41|18901.41|19021.04|18901.04|19021.41|18901.41|19020.97|18900.97|7
1641367280000|2022-01-05 07:21:20|19020.99|18900.99|19020.61|18900.61|19020.99|18900.99|19020.31|18900.31|9
1641367290000|2022-01-05 07:21:30|19020.66|18900.66|19020.77|18900.77|19021.12|18901.12|19020.66|18900.66|10
1641367300000|2022-01-05 07:21:40|19020.69|18900.69|19018.33|18898.33|19020.69|18900.69|19018.24|18898.24|10
1641367310000|2022-01-05 07:21:50|19017.43|18897.43|19014.25|18894.25|19017.43|18897.43|19014.24|18894.24|10
1641367320000|2022-01-05 07:22:00|19013.86|18893.86|19012.29|18892.29|19013.98|18893.98|19012.29|18892.29|9
1641367330000|2022-01-05 07:22:10|19012.43|18892.43|19012.76|18892.76|19012.86|18892.86|19012.13|18892.13|10
1641367340000|2022-01-05 07:22:20|19012.79|18892.79|19012.61|18892.61|19012.85|18892.85|19012.6|18892.6|10
1641367350000|2022-01-05 07:22:30|19012.35|18892.35|19011.5|18891.5|19012.35|18892.35|19011.18|18891.18|8
1641367360000|2022-01-05 07:22:40|19011.37|18891.37|19011.12|18891.12|19011.37|18891.37|19010.87|18890.87|10
1641367370000|2022-01-05 07:22:50|19011.25|18891.25|19010.62|18890.62|19011.7|18891.7|19010.62|18890.62|9
1641367380000|2022-01-05 07:23:00|19011.56|18891.56|19010.01|18890.01|19011.6|18891.6|19009.79|18889.79|10
1641367390000|2022-01-05 07:23:10|19010.02|18890.02|19009.59|18889.59|19010.31|18890.31|19009.59|18889.59|10
1641367400000|2022-01-05 07:23:20|19009.58|18889.58|19008.55|18888.55|19009.67|18889.67|19008.55|18888.55|9
1641367410000|2022-01-05 07:23:30|19008.65|18888.65|19008.52|18888.52|19008.79|18888.79|19008.38|18888.38|7
1641367420000|2022-01-05 07:23:40|19008.6|18888.6|19008.13|18888.13|19008.6|18888.6|19008.08|18888.08|10
1641367430000|2022-01-05 07:23:50|19007.3|18887.3|19005.77|18885.77|19007.3|18887.3|19005.68|18885.68|7
1641367440000|2022-01-05 07:24:00|19005.94|18885.94|19006|18886|19006|18886|19005.4|18885.4|9
1641367450000|2022-01-05 07:24:10|19005.84|18885.84|19002.09|18882.09|19005.84|18885.84|19002.09|18882.09|10
1641367460000|2022-01-05 07:24:20|19001.74|18881.74|19000.43|18880.43|19002.12|18882.12|19000.35|18880.35|10
1641367470000|2022-01-05 07:24:30|19000.5|18880.5|19000.43|18880.43|19000.94|18880.94|19000.43|18880.43|9
1641367480000|2022-01-05 07:24:40|19000.47|18880.47|18999.98|18879.98|19000.66|18880.66|18999.91|18879.91|10
1641367490000|2022-01-05 07:24:50|19000.02|18880.02|18999.62|18879.62|19000.03|18880.03|18999.62|18879.62|8
1641367500000|2022-01-05 07:25:00|18999.67|18879.67|18999.84|18879.84|18999.99|18879.99|18999.52|18879.52|9
1641367510000|2022-01-05 07:25:10|19000.18|18880.18|18998.46|18878.46|19000.18|18880.18|18998.46|18878.46|8
1641367520000|2022-01-05 07:25:20|18998.7|18878.7|18997.44|18877.44|18998.75|18878.75|18997.28|18877.28|10
1641367530000|2022-01-05 07:25:30|18996.87|18876.87|18995.88|18875.88|18996.92|18876.92|18995.81|18875.81|10
1641367540000|2022-01-05 07:25:40|18995.21|18875.21|18992.33|18872.33|18995.21|18875.21|18992.33|18872.33|10
1641367550000|2022-01-05 07:25:50|18992.42|18872.42|18992.55|18872.55|18992.79|18872.79|18991.71|18871.71|10
1641367560000|2022-01-05 07:26:00|18992.66|18872.66|18990.9|18870.9|18992.66|18872.66|18990.9|18870.9|7
1641367570000|2022-01-05 07:26:10|18990.6|18870.6|18989.61|18869.61|18990.68|18870.68|18989.61|18869.61|8
1641367580000|2022-01-05 07:26:20|18988.7|18868.7|18986.36|18866.36|18988.7|18868.7|18986.36|18866.36|9
1641367590000|2022-01-05 07:26:30|18986.26|18866.26|18985.22|18865.22|18986.26|18866.26|18985.22|18865.22|10
1641367600000|2022-01-05 07:26:40|18986|18866|18985.5|18865.5|18986|18866|18984.57|18864.57|10
1641367610000|2022-01-05 07:26:50|18985.36|18865.36|18986.23|18866.23|18986.57|18866.57|18985.27|18865.27|10
1641367620000|2022-01-05 07:27:00|18986.32|18866.32|18986.21|18866.21|18986.32|18866.32|18985.87|18865.87|8
1641367630000|2022-01-05 07:27:10|18986.4|18866.4|18986.18|18866.18|18986.67|18866.67|18985.55|18865.55|10
1641367640000|2022-01-05 07:27:20|18986.25|18866.25|18986.32|18866.32|18986.52|18866.52|18985.88|18865.88|9
1641367650000|2022-01-05 07:27:30|18986.29|18866.29|18986.19|18866.19|18986.37|18866.37|18986.02|18866.02|8
1641367660000|2022-01-05 07:27:40|18986.2|18866.2|18985.15|18865.15|18986.32|18866.32|18985.15|18865.15|10
1641367670000|2022-01-05 07:27:50|18984.86|18864.86|18985.95|18865.95|18985.95|18865.95|18984.86|18864.86|8
1641367680000|2022-01-05 07:28:00|18985.98|18865.98|18986.91|18866.91|18987.04|18867.04|18985.98|18865.98|8
1641367690000|2022-01-05 07:28:10|18986.99|18866.99|18988.25|18868.25|18988.25|18868.25|18986.99|18866.99|10
1641367700000|2022-01-05 07:28:20|18988.16|18868.16|18988.24|18868.24|18988.48|18868.48|18988.11|18868.11|7
1641367710000|2022-01-05 07:28:30|18988.48|18868.48|18988.75|18868.75|18988.75|18868.75|18988.33|18868.33|8
1641367720000|2022-01-05 07:28:40|18988.39|18868.39|18986.61|18866.61|18988.39|18868.39|18986.52|18866.52|9
1641367730000|2022-01-05 07:28:50|18986.7|18866.7|18986.11|18866.11|18986.7|18866.7|18986.11|18866.11|9
1641367740000|2022-01-05 07:29:00|18985.57|18865.57|18988.07|18868.07|18988.07|18868.07|18985.57|18865.57|10
1641367750000|2022-01-05 07:29:10|18988.28|18868.28|18989.32|18869.32|18989.32|18869.32|18988.28|18868.28|7
1641367760000|2022-01-05 07:29:20|18989.34|18869.34|18990.57|18870.57|18990.57|18870.57|18988.97|18868.97|10
1641367770000|2022-01-05 07:29:30|18990.31|18870.31|18990.63|18870.63|18990.63|18870.63|18988.65|18868.65|10
1641367780000|2022-01-05 07:29:40|18990.66|18870.66|18990.89|18870.89|18990.97|18870.97|18990.66|18870.66|10
1641367790000|2022-01-05 07:29:50|18990.76|18870.76|18992|18872|18992|18872|18990.55|18870.55|10
1641367800000|2022-01-05 07:30:00|18992.45|18872.45|18994.14|18874.14|18994.14|18874.14|18992.44|18872.44|9
1641367810000|2022-01-05 07:30:10|18994.06|18874.06|18993.73|18873.73|18994.95|18874.95|18993.73|18873.73|10
1641367820000|2022-01-05 07:30:20|18993.68|18873.68|18994.16|18874.16|18994.37|18874.37|18993.55|18873.55|10
1641367830000|2022-01-05 07:30:30|18994.32|18874.32|18994.06|18874.06|18994.45|18874.45|18992.85|18872.85|10
1641367840000|2022-01-05 07:30:40|18994.13|18874.13|18995.19|18875.19|18995.19|18875.19|18994.13|18874.13|9
1641367850000|2022-01-05 07:30:50|18995.52|18875.52|18995.53|18875.53|18995.53|18875.53|18995.25|18875.25|8
1641367860000|2022-01-05 07:31:00|18995.28|18875.28|18996.65|18876.65|18996.65|18876.65|18995.28|18875.28|10
1641367870000|2022-01-05 07:31:10|18996.74|18876.74|18996.9|18876.9|18996.96|18876.96|18996.74|18876.74|9
1641367880000|2022-01-05 07:31:20|18996.85|18876.85|18996.59|18876.59|18996.88|18876.88|18996.16|18876.16|9
1641367890000|2022-01-05 07:31:30|18996.58|18876.58|18994.56|18874.56|18996.58|18876.58|18994.55|18874.55|9
1641367900000|2022-01-05 07:31:40|18994.52|18874.52|18993.4|18873.4|18994.75|18874.75|18993.4|18873.4|10
1641367910000|2022-01-05 07:31:50|18993.1|18873.1|18992.98|18872.98|18993.13|18873.13|18992.95|18872.95|7
1641367920000|2022-01-05 07:32:00|18992.89|18872.89|18988.78|18868.78|18992.89|18872.89|18988.78|18868.78|10
1641367930000|2022-01-05 07:32:10|18986.69|18866.69|18985.32|18865.32|18986.86|18866.86|18984.94|18864.94|10
1641367940000|2022-01-05 07:32:20|18985.34|18865.34|18984.65|18864.65|18985.34|18865.34|18984.65|18864.65|8
1641367950000|2022-01-05 07:32:30|18984.77|18864.77|18982.94|18862.94|18984.77|18864.77|18982.94|18862.94|10
1641367960000|2022-01-05 07:32:40|18982.9|18862.9|18982.84|18862.84|18982.98|18862.98|18982.75|18862.75|8
1641367970000|2022-01-05 07:32:50|18982.67|18862.67|18982.4|18862.4|18982.7|18862.7|18982.25|18862.25|10
1641367980000|2022-01-05 07:33:00|18982.11|18862.11|18981.14|18861.14|18982.11|18862.11|18981.1|18861.1|9
1641367990000|2022-01-05 07:33:10|18980.67|18860.67|18980.96|18860.96|18980.96|18860.96|18980.57|18860.57|10
1641368000000|2022-01-05 07:33:20|18981.12|18861.12|18978.68|18858.68|18981.18|18861.18|18978.68|18858.68|9
1641368010000|2022-01-05 07:33:30|18978.5|18858.5|18973.06|18853.06|18978.5|18858.5|18973.06|18853.06|10
1641368020000|2022-01-05 07:33:40|18973.01|18853.01|18973.56|18853.56|18973.56|18853.56|18972.43|18852.43|10
1641368030000|2022-01-05 07:33:50|18973.48|18853.48|18972.94|18852.94|18973.75|18853.75|18972.75|18852.75|10
1641368040000|2022-01-05 07:34:00|18972.97|18852.97|18973.12|18853.12|18973.55|18853.55|18972.78|18852.78|8
1641368050000|2022-01-05 07:34:10|18972.78|18852.78|18973.29|18853.29|18973.37|18853.37|18972.78|18852.78|8
1641368060000|2022-01-05 07:34:20|18973.23|18853.23|18973.91|18853.91|18973.95|18853.95|18973.23|18853.23|10
1641368070000|2022-01-05 07:34:30|18973.8|18853.8|18974.08|18854.08|18974.12|18854.12|18973.8|18853.8|9
1641368080000|2022-01-05 07:34:40|18974.03|18854.03|18974.79|18854.79|18974.9|18854.9|18974.03|18854.03|10
1641368090000|2022-01-05 07:34:50|18974.76|18854.76|18975.04|18855.04|18975.04|18855.04|18974.72|18854.72|7
1641368100000|2022-01-05 07:35:00|18975.15|18855.15|18975.17|18855.17|18975.33|18855.33|18975|18855|10
1641368110000|2022-01-05 07:35:10|18975.3|18855.3|18975.43|18855.43|18975.63|18855.63|18975.18|18855.18|8
1641368120000|2022-01-05 07:35:20|18975.61|18855.61|18975.7|18855.7|18975.91|18855.91|18975.54|18855.54|10
1641368130000|2022-01-05 07:35:30|18975.67|18855.67|18975.78|18855.78|18975.78|18855.78|18975.43|18855.43|7
1641368140000|2022-01-05 07:35:40|18975.81|18855.81|18979.03|18859.03|18979.03|18859.03|18975.81|18855.81|9
1641368150000|2022-01-05 07:35:50|18979.25|18859.25|18981.32|18861.32|18981.32|18861.32|18979.25|18859.25|10
1641368160000|2022-01-05 07:36:00|18981.86|18861.86|18980.39|18860.39|18982.17|18862.17|18980.39|18860.39|8
1641368170000|2022-01-05 07:36:10|18980.38|18860.38|18979.15|18859.15|18980.38|18860.38|18979.14|18859.14|9
1641368180000|2022-01-05 07:36:20|18979.26|18859.26|18978.66|18858.66|18979.26|18859.26|18978.56|18858.56|9
1641368190000|2022-01-05 07:36:30|18978.97|18858.97|18978.34|18858.34|18978.97|18858.97|18977.79|18857.79|9
1641368200000|2022-01-05 07:36:40|18978.65|18858.65|18978.6|18858.6|18978.71|18858.71|18978.08|18858.08|8
1641368210000|2022-01-05 07:36:50|18978.36|18858.36|18979.78|18859.78|18979.78|18859.78|18978.19|18858.19|10
1641368220000|2022-01-05 07:37:00|18979.93|18859.93|18980.57|18860.57|18980.57|18860.57|18979.93|18859.93|8
1641368230000|2022-01-05 07:37:10|18980.37|18860.37|18979.4|18859.4|18980.64|18860.64|18979.4|18859.4|9
1641368240000|2022-01-05 07:37:20|18979.17|18859.17|18978.89|18858.89|18979.17|18859.17|18978.44|18858.44|10
1641368250000|2022-01-05 07:37:30|18978.83|18858.83|18981.34|18861.34|18981.34|18861.34|18978.83|18858.83|9
1641368260000|2022-01-05 07:37:40|18980.39|18860.39|18978.41|18858.41|18980.39|18860.39|18978.41|18858.41|10
1641368270000|2022-01-05 07:37:50|18978.32|18858.32|18976.74|18856.74|18978.32|18858.32|18976.74|18856.74|9
1641368280000|2022-01-05 07:38:00|18976.66|18856.66|18976.39|18856.39|18976.9|18856.9|18976.3|18856.3|8
1641368290000|2022-01-05 07:38:10|18975.91|18855.91|18975.18|18855.18|18975.92|18855.92|18975.18|18855.18|8
1641368300000|2022-01-05 07:38:20|18975.21|18855.21|18973.6|18853.6|18975.21|18855.21|18973.6|18853.6|10
1641368310000|2022-01-05 07:38:30|18973.61|18853.61|18973.07|18853.07|18973.61|18853.61|18972.98|18852.98|6
1641368320000|2022-01-05 07:38:40|18973.15|18853.15|18974.74|18854.74|18974.74|18854.74|18973|18853|10
1641368330000|2022-01-05 07:38:50|18974.86|18854.86|18975.08|18855.08|18975.22|18855.22|18974.86|18854.86|8
1641368340000|2022-01-05 07:39:00|18975.11|18855.11|18975.15|18855.15|18975.21|18855.21|18974.87|18854.87|9
1641368350000|2022-01-05 07:39:10|18975.09|18855.09|18973.46|18853.46|18975.21|18855.21|18973.46|18853.46|10
1641368360000|2022-01-05 07:39:20|18973.32|18853.32|18971.92|18851.92|18973.32|18853.32|18971.92|18851.92|10
1641368370000|2022-01-05 07:39:30|18972.36|18852.36|18972.3|18852.3|18972.95|18852.95|18971.56|18851.56|10
1641368380000|2022-01-05 07:39:40|18972.42|18852.42|18971.59|18851.59|18972.42|18852.42|18971.43|18851.43|9
1641368390000|2022-01-05 07:39:50|18971.57|18851.57|18972.71|18852.71|18972.71|18852.71|18971.57|18851.57|10
1641368400000|2022-01-05 07:40:00|18972.35|18852.35|18971.65|18851.65|18972.63|18852.63|18971.65|18851.65|9
1641368410000|2022-01-05 07:40:10|18971.5|18851.5|18971.41|18851.41|18971.5|18851.5|18971.18|18851.18|9
1641368420000|2022-01-05 07:40:20|18971.59|18851.59|18971|18851|18971.59|18851.59|18971|18851|6
1641368430000|2022-01-05 07:40:30|18971.04|18851.04|18971.33|18851.33|18971.52|18851.52|18971.04|18851.04|8
1641368440000|2022-01-05 07:40:40|18971.83|18851.83|18973.57|18853.57|18973.57|18853.57|18971.83|18851.83|9
1641368450000|2022-01-05 07:40:50|18973.36|18853.36|18973.26|18853.26|18973.39|18853.39|18973.17|18853.17|7
1641368460000|2022-01-05 07:41:00|18973.19|18853.19|18973.93|18853.93|18974.2|18854.2|18972.97|18852.97|8
1641368470000|2022-01-05 07:41:10|18974|18854|18973.12|18853.12|18974|18854|18973.12|18853.12|9
1641368480000|2022-01-05 07:41:20|18973.39|18853.39|18973.38|18853.38|18973.39|18853.39|18973.21|18853.21|8
1641368490000|2022-01-05 07:41:30|18973.32|18853.32|18970.15|18850.15|18973.32|18853.32|18970.15|18850.15|10
1641368500000|2022-01-05 07:41:40|18969.6|18849.6|18970.28|18850.28|18970.34|18850.34|18969.46|18849.46|10
1641368510000|2022-01-05 07:41:50|18969.96|18849.96|18969.44|18849.44|18970.06|18850.06|18969.44|18849.44|9
1641368520000|2022-01-05 07:42:00|18969.43|18849.43|18969.37|18849.37|18969.72|18849.72|18968.73|18848.73|10
1641368530000|2022-01-05 07:42:10|18969.38|18849.38|18969.57|18849.57|18969.57|18849.57|18969.23|18849.23|9
1641368540000|2022-01-05 07:42:20|18969.58|18849.58|18969.31|18849.31|18969.58|18849.58|18969.26|18849.26|9
1641368550000|2022-01-05 07:42:30|18969.35|18849.35|18967.84|18847.84|18969.44|18849.44|18967.84|18847.84|10
1641368560000|2022-01-05 07:42:40|18968.57|18848.57|18966.97|18846.97|18968.57|18848.57|18966.87|18846.87|10
1641368570000|2022-01-05 07:42:50|18966.93|18846.93|18967.05|18847.05|18967.44|18847.44|18966.93|18846.93|10
1641368580000|2022-01-05 07:43:00|18966.98|18846.98|18966.41|18846.41|18967.23|18847.23|18966.41|18846.41|9
1641368590000|2022-01-05 07:43:10|18966.06|18846.06|18966.23|18846.23|18966.47|18846.47|18966.06|18846.06|9
1641368600000|2022-01-05 07:43:20|18967.27|18847.27|18967.2|18847.2|18967.54|18847.54|18967.2|18847.2|9
1641368610000|2022-01-05 07:43:30|18967.34|18847.34|18967.16|18847.16|18967.34|18847.34|18967.16|18847.16|7
1641368620000|2022-01-05 07:43:40|18967.15|18847.15|18967.3|18847.3|18967.45|18847.45|18967.1|18847.1|8
1641368630000|2022-01-05 07:43:50|18967.49|18847.49|18967.25|18847.25|18967.55|18847.55|18966.53|18846.53|9
1641368640000|2022-01-05 07:44:00|18966.96|18846.96|18969.54|18849.54|18969.54|18849.54|18966.83|18846.83|9
1641368650000|2022-01-05 07:44:10|18969.86|18849.86|18972.06|18852.06|18972.22|18852.22|18969.86|18849.86|9
1641368660000|2022-01-05 07:44:20|18972|18852|18973.33|18853.33|18973.86|18853.86|18972|18852|10
1641368670000|2022-01-05 07:44:30|18973.54|18853.54|18972.24|18852.24|18973.54|18853.54|18972.03|18852.03|10
1641368680000|2022-01-05 07:44:40|18971.99|18851.99|18971.97|18851.97|18972.24|18852.24|18971.86|18851.86|9
1641368690000|2022-01-05 07:44:50|18971.85|18851.85|18971.52|18851.52|18971.97|18851.97|18971.52|18851.52|10
1641368700000|2022-01-05 07:45:00|18971.4|18851.4|18971.73|18851.73|18972.13|18852.13|18971.34|18851.34|10
1641368710000|2022-01-05 07:45:10|18971.76|18851.76|18972.29|18852.29|18972.29|18852.29|18971.34|18851.34|10
1641368720000|2022-01-05 07:45:20|18972.63|18852.63|18970.77|18850.77|18972.63|18852.63|18970.77|18850.77|9
1641368730000|2022-01-05 07:45:30|18970.69|18850.69|18971.71|18851.71|18971.71|18851.71|18970.12|18850.12|9
1641368740000|2022-01-05 07:45:40|18971.09|18851.09|18971.33|18851.33|18971.33|18851.33|18970.92|18850.92|8
1641368750000|2022-01-05 07:45:50|18971.26|18851.26|18973.28|18853.28|18973.28|18853.28|18971.26|18851.26|10
1641368760000|2022-01-05 07:46:00|18973.53|18853.53|18973.05|18853.05|18973.53|18853.53|18972.98|18852.98|9
1641368770000|2022-01-05 07:46:10|18972.87|18852.87|18973.68|18853.68|18973.68|18853.68|18972.67|18852.67|9
1641368780000|2022-01-05 07:46:20|18973.86|18853.86|18973.85|18853.85|18974.02|18854.02|18973.25|18853.25|9
1641368790000|2022-01-05 07:46:30|18973.84|18853.84|18974.31|18854.31|18974.31|18854.31|18973.58|18853.58|9
1641368800000|2022-01-05 07:46:40|18974.43|18854.43|18975.58|18855.58|18975.58|18855.58|18974.43|18854.43|9
1641368810000|2022-01-05 07:46:50|18975.88|18855.88|18979.88|18859.88|18979.88|18859.88|18975.88|18855.88|10
1641368820000|2022-01-05 07:47:00|18980.76|18860.76|18985.54|18865.54|18985.54|18865.54|18980.76|18860.76|10
1641368830000|2022-01-05 07:47:10|18985.01|18865.01|18986.5|18866.5|18986.5|18866.5|18984.89|18864.89|9
1641368840000|2022-01-05 07:47:20|18986.41|18866.41|18987.66|18867.66|18988.26|18868.26|18986.39|18866.39|9
1641368850000|2022-01-05 07:47:30|18987.62|18867.62|18986.99|18866.99|18987.62|18867.62|18986.99|18866.99|10
1641368860000|2022-01-05 07:47:40|18987.19|18867.19|18986.29|18866.29|18987.19|18867.19|18986.2|18866.2|9
1641368870000|2022-01-05 07:47:50|18986.1|18866.1|18986.18|18866.18|18986.53|18866.53|18986.1|18866.1|9
1641368880000|2022-01-05 07:48:00|18986.06|18866.06|18986.43|18866.43|18986.43|18866.43|18985.66|18865.66|10
1641368890000|2022-01-05 07:48:10|18986.27|18866.27|18986.58|18866.58|18986.58|18866.58|18986.23|18866.23|9
1641368900000|2022-01-05 07:48:20|18986.36|18866.36|18985.89|18865.89|18986.36|18866.36|18985.14|18865.14|9
1641368910000|2022-01-05 07:48:30|18985.31|18865.31|18984.45|18864.45|18985.31|18865.31|18984.38|18864.38|10
1641368920000|2022-01-05 07:48:40|18984.52|18864.52|18983.13|18863.13|18984.52|18864.52|18983.13|18863.13|10
1641368930000|2022-01-05 07:48:50|18982.8|18862.8|18983.03|18863.03|18983.3|18863.3|18982.56|18862.56|9
1641368940000|2022-01-05 07:49:00|18982.92|18862.92|18982.97|18862.97|18983.29|18863.29|18982.91|18862.91|9
1641368950000|2022-01-05 07:49:10|18982.92|18862.92|18982.9|18862.9|18983.11|18863.11|18982.9|18862.9|9
1641368960000|2022-01-05 07:49:20|18981.67|18861.67|18982.06|18862.06|18982.06|18862.06|18981.58|18861.58|9
1641368970000|2022-01-05 07:49:30|18982.17|18862.17|18982.92|18862.92|18983.13|18863.13|18982.04|18862.04|10
1641368980000|2022-01-05 07:49:40|18982.69|18862.69|18982.12|18862.12|18982.69|18862.69|18982.12|18862.12|9
1641368990000|2022-01-05 07:49:50|18982.13|18862.13|18982.22|18862.22|18982.52|18862.52|18981.97|18861.97|8
1641369000000|2022-01-05 07:50:00|18982.33|18862.33|18982.11|18862.11|18982.42|18862.42|18982.11|18862.11|10
1641369010000|2022-01-05 07:50:10|18982.19|18862.19|18986.44|18866.44|18986.44|18866.44|18982.19|18862.19|10
1641369020000|2022-01-05 07:50:20|18986.26|18866.26|18989.4|18869.4|18989.4|18869.4|18986.26|18866.26|10
1641369030000|2022-01-05 07:50:30|18989.42|18869.42|18992.6|18872.6|18992.6|18872.6|18989.42|18869.42|10
1641369040000|2022-01-05 07:50:40|18992.66|18872.66|18992.23|18872.23|18992.97|18872.97|18991.87|18871.87|10
1641369050000|2022-01-05 07:50:50|18992.18|18872.18|18991.86|18871.86|18992.18|18872.18|18991.68|18871.68|10
1641369060000|2022-01-05 07:51:00|18992.04|18872.04|18991.62|18871.62|18992.1|18872.1|18991.62|18871.62|9
1641369070000|2022-01-05 07:51:10|18991.53|18871.53|18990.71|18870.71|18991.75|18871.75|18990.71|18870.71|10
1641369080000|2022-01-05 07:51:20|18989.52|18869.52|18986.64|18866.64|18989.66|18869.66|18986.47|18866.47|10
1641369090000|2022-01-05 07:51:30|18986|18866|18985.11|18865.11|18986.44|18866.44|18985.11|18865.11|9
1641369100000|2022-01-05 07:51:40|18984.69|18864.69|18983.24|18863.24|18984.84|18864.84|18983.16|18863.16|9
1641369110000|2022-01-05 07:51:50|18983.18|18863.18|18982.2|18862.2|18983.18|18863.18|18982.2|18862.2|10
1641369120000|2022-01-05 07:52:00|18981.85|18861.85|18980.84|18860.84|18982.21|18862.21|18980.84|18860.84|10
1641369130000|2022-01-05 07:52:10|18980.92|18860.92|18980.47|18860.47|18980.92|18860.92|18980.38|18860.38|8
1641369140000|2022-01-05 07:52:20|18980.51|18860.51|18979.34|18859.34|18980.51|18860.51|18979.34|18859.34|9
1641369150000|2022-01-05 07:52:30|18979.32|18859.32|18979.23|18859.23|18979.88|18859.88|18979.2|18859.2|8
1641369160000|2022-01-05 07:52:40|18979.1|18859.1|18978.95|18858.95|18979.84|18859.84|18978.95|18858.95|10
1641369170000|2022-01-05 07:52:50|18979|18859|18979.39|18859.39|18979.74|18859.74|18978.95|18858.95|10
1641369180000|2022-01-05 07:53:00|18979.55|18859.55|18979.21|18859.21|18979.63|18859.63|18979.21|18859.21|5
1641369190000|2022-01-05 07:53:10|18979.31|18859.31|18977.58|18857.58|18979.31|18859.31|18977.58|18857.58|8
1641369200000|2022-01-05 07:53:20|18977.53|18857.53|18976.82|18856.82|18977.53|18857.53|18976.82|18856.82|10
1641369210000|2022-01-05 07:53:30|18976.62|18856.62|18977.05|18857.05|18977.06|18857.06|18976.62|18856.62|6
1641369220000|2022-01-05 07:53:40|18976.98|18856.98|18977.26|18857.26|18977.26|18857.26|18976.89|18856.89|7
1641369230000|2022-01-05 07:53:50|18977.27|18857.27|18978.01|18858.01|18978.01|18858.01|18977.27|18857.27|5
1641369240000|2022-01-05 07:54:00|18978|18858|18978.73|18858.73|18978.73|18858.73|18977.61|18857.61|8
1641369250000|2022-01-05 07:54:10|18978.88|18858.88|18979.59|18859.59|18979.59|18859.59|18978.75|18858.75|8
1641369260000|2022-01-05 07:54:20|18979.49|18859.49|18980.44|18860.44|18980.44|18860.44|18979.49|18859.49|8
1641369270000|2022-01-05 07:54:30|18980|18860|18979.52|18859.52|18980|18860|18979.37|18859.37|10
1641369280000|2022-01-05 07:54:40|18979.69|18859.69|18980.1|18860.1|18980.1|18860.1|18979.69|18859.69|8
1641369290000|2022-01-05 07:54:50|18979.81|18859.81|18979.44|18859.44|18980.07|18860.07|18979.44|18859.44|7
1641369300000|2022-01-05 07:55:00|18979.21|18859.21|18978.24|18858.24|18979.36|18859.36|18978.23|18858.23|8
1641369310000|2022-01-05 07:55:10|18978.15|18858.15|18977.74|18857.74|18978.15|18858.15|18977.74|18857.74|7
1641369320000|2022-01-05 07:55:20|18977.94|18857.94|18978.43|18858.43|18978.43|18858.43|18977.94|18857.94|9
1641369330000|2022-01-05 07:55:30|18978.59|18858.59|18980.61|18860.61|18980.61|18860.61|18978.59|18858.59|10
1641369340000|2022-01-05 07:55:40|18980.6|18860.6|18980.78|18860.78|18980.92|18860.92|18980.6|18860.6|7
1641369350000|2022-01-05 07:55:50|18980.72|18860.72|18980.32|18860.32|18980.72|18860.72|18980.3|18860.3|6
1641369360000|2022-01-05 07:56:00|18979.89|18859.89|18980.31|18860.31|18980.54|18860.54|18979.8|18859.8|8
1641369370000|2022-01-05 07:56:10|18980.27|18860.27|18983.34|18863.34|18983.4|18863.4|18980.05|18860.05|10
1641369380000|2022-01-05 07:56:20|18984.23|18864.23|18985.03|18865.03|18985.04|18865.04|18984.21|18864.21|10
1641369390000|2022-01-05 07:56:30|18984.97|18864.97|18986.5|18866.5|18986.51|18866.51|18984.85|18864.85|9
1641369400000|2022-01-05 07:56:40|18986.49|18866.49|18986.72|18866.72|18986.79|18866.79|18986.47|18866.47|5
1641369410000|2022-01-05 07:56:50|18986.74|18866.74|18987.1|18867.1|18987.32|18867.32|18986.74|18866.74|9
1641369420000|2022-01-05 07:57:00|18986.83|18866.83|18987.08|18867.08|18987.12|18867.12|18986.6|18866.6|8
1641369430000|2022-01-05 07:57:10|18987.31|18867.31|18986.38|18866.38|18987.31|18867.31|18986.35|18866.35|8
1641369440000|2022-01-05 07:57:20|18986.59|18866.59|18987.44|18867.44|18987.5|18867.5|18986.59|18866.59|9
1641369450000|2022-01-05 07:57:30|18987.48|18867.48|18987.75|18867.75|18988.53|18868.53|18987.48|18867.48|10
1641369460000|2022-01-05 07:57:40|18987.84|18867.84|18989.08|18869.08|18989.24|18869.24|18987.84|18867.84|9
1641369470000|2022-01-05 07:57:50|18989.07|18869.07|18988.09|18868.09|18989.07|18869.07|18987.95|18867.95|9
1641369480000|2022-01-05 07:58:00|18988.22|18868.22|18988.55|18868.55|18988.58|18868.58|18987.68|18867.68|10
1641369490000|2022-01-05 07:58:10|18988.3|18868.3|18988.01|18868.01|18988.3|18868.3|18987.29|18867.29|10
1641369500000|2022-01-05 07:58:20|18988.06|18868.06|18987|18867|18988.07|18868.07|18987|18867|9
1641369510000|2022-01-05 07:58:30|18986.87|18866.87|18985.48|18865.48|18987.09|18867.09|18985.48|18865.48|10
1641369520000|2022-01-05 07:58:40|18985.47|18865.47|18985.12|18865.12|18985.63|18865.63|18984.89|18864.89|10
1641369530000|2022-01-05 07:58:50|18984.98|18864.98|18984.62|18864.62|18984.98|18864.98|18984.62|18864.62|10
1641369540000|2022-01-05 07:59:00|18984.86|18864.86|18984.79|18864.79|18985.15|18865.15|18984.15|18864.15|10
1641369550000|2022-01-05 07:59:10|18984.76|18864.76|18985.27|18865.27|18985.27|18865.27|18984.76|18864.76|10
1641369560000|2022-01-05 07:59:20|18985.15|18865.15|18985.14|18865.14|18985.36|18865.36|18985.1|18865.1|10
1641369570000|2022-01-05 07:59:30|18984.67|18864.67|18984.46|18864.46|18984.67|18864.67|18984.44|18864.44|9
1641369580000|2022-01-05 07:59:40|18984.07|18864.07|18983.51|18863.51|18984.07|18864.07|18983.51|18863.51|9
1641369590000|2022-01-05 07:59:50|18983.42|18863.42|18984.03|18864.03|18984.03|18864.03|18983.19|18863.19|7
1641369600000|2022-01-05 08:00:00|18984.36|18864.36|18988.46|18868.46|18988.46|18868.46|18984.36|18864.36|10
1641369610000|2022-01-05 08:00:10|18988.54|18868.54|18991.22|18871.22|18991.22|18871.22|18988.54|18868.54|8
1641369620000|2022-01-05 08:00:20|18991.75|18871.75|18997.45|18877.45|18997.45|18877.45|18991.75|18871.75|9
1641369630000|2022-01-05 08:00:30|18997.81|18877.81|18998.92|18878.92|18998.92|18878.92|18997.78|18877.78|9
1641369640000|2022-01-05 08:00:40|18999|18879|18998.81|18878.81|18999.83|18879.83|18998.42|18878.42|10
1641369650000|2022-01-05 08:00:50|18998.64|18878.64|18999.17|18879.17|18999.38|18879.38|18998.64|18878.64|8
1641369660000|2022-01-05 08:01:00|18999.39|18879.39|18998.77|18878.77|18999.39|18879.39|18998.77|18878.77|9
1641369670000|2022-01-05 08:01:10|18998.94|18878.94|18998.35|18878.35|18999.03|18879.03|18998.35|18878.35|9
1641369680000|2022-01-05 08:01:20|18997.87|18877.87|18996.41|18876.41|18997.94|18877.94|18996.41|18876.41|10
1641369690000|2022-01-05 08:01:30|18996.19|18876.19|18994|18874|18996.2|18876.2|18994|18874|9
1641369700000|2022-01-05 08:01:40|18994.36|18874.36|18993.9|18873.9|18994.45|18874.45|18993.77|18873.77|9
1641369710000|2022-01-05 08:01:50|18993.91|18873.91|18989.8|18869.8|18993.91|18873.91|18989.43|18869.43|10
1641369720000|2022-01-05 08:02:00|18989.33|18869.33|18988.53|18868.53|18989.45|18869.45|18988.53|18868.53|10
1641369730000|2022-01-05 08:02:10|18988.35|18868.35|18987.71|18867.71|18988.88|18868.88|18987.42|18867.42|9
1641369740000|2022-01-05 08:02:20|18987.51|18867.51|18987.07|18867.07|18987.51|18867.51|18986.56|18866.56|10
1641369750000|2022-01-05 08:02:30|18986.29|18866.29|18985.07|18865.07|18986.29|18866.29|18984.76|18864.76|9
1641369760000|2022-01-05 08:02:40|18985.08|18865.08|18986.27|18866.27|18986.27|18866.27|18984.92|18864.92|9
1641369770000|2022-01-05 08:02:50|18986.11|18866.11|18986.32|18866.32|18986.86|18866.86|18986.11|18866.11|10
1641369780000|2022-01-05 08:03:00|18986.27|18866.27|18984.76|18864.76|18986.27|18866.27|18984.76|18864.76|9
1641369790000|2022-01-05 08:03:10|18984.66|18864.66|18981.58|18861.58|18984.88|18864.88|18981.58|18861.58|10
1641369800000|2022-01-05 08:03:20|18981.26|18861.26|18979.69|18859.69|18981.26|18861.26|18979.69|18859.69|10
1641369810000|2022-01-05 08:03:30|18979.89|18859.89|18980.41|18860.41|18980.41|18860.41|18979.65|18859.65|10
1641369820000|2022-01-05 08:03:40|18980.36|18860.36|18978.87|18858.87|18980.93|18860.93|18978.87|18858.87|10
1641369830000|2022-01-05 08:03:50|18978.96|18858.96|18978.57|18858.57|18979.28|18859.28|18978.33|18858.33|10
1641369840000|2022-01-05 08:04:00|18978.58|18858.58|18977.94|18857.94|18978.58|18858.58|18977.83|18857.83|8
1641369850000|2022-01-05 08:04:10|18977.96|18857.96|18978.44|18858.44|18978.44|18858.44|18977.85|18857.85|9
1641369860000|2022-01-05 08:04:20|18978.2|18858.2|18975.49|18855.49|18978.31|18858.31|18975.49|18855.49|9
1641369870000|2022-01-05 08:04:30|18975.39|18855.39|18976.02|18856.02|18976.02|18856.02|18974.91|18854.91|9
1641369880000|2022-01-05 08:04:40|18975.94|18855.94|18974.67|18854.67|18975.94|18855.94|18974.67|18854.67|7
1641369890000|2022-01-05 08:04:50|18974.63|18854.63|18972.83|18852.83|18974.63|18854.63|18972.69|18852.69|9
1641369900000|2022-01-05 08:05:00|18972.7|18852.7|18972.01|18852.01|18972.7|18852.7|18972.01|18852.01|8
1641369910000|2022-01-05 08:05:10|18971.87|18851.87|18970.8|18850.8|18971.87|18851.87|18970.8|18850.8|8
1641369920000|2022-01-05 08:05:20|18970.08|18850.08|18968.32|18848.32|18970.12|18850.12|18968.32|18848.32|10
1641369930000|2022-01-05 08:05:30|18968.36|18848.36|18967.04|18847.04|18968.36|18848.36|18967.04|18847.04|9
1641369940000|2022-01-05 08:05:40|18967.11|18847.11|18966.02|18846.02|18967.2|18847.2|18964.88|18844.88|8
1641369950000|2022-01-05 08:05:50|18966.21|18846.21|18967.9|18847.9|18967.9|18847.9|18966.21|18846.21|10
1641369960000|2022-01-05 08:06:00|18967.89|18847.89|18969.41|18849.41|18969.51|18849.51|18967.89|18847.89|10
1641369970000|2022-01-05 08:06:10|18969.67|18849.67|18968.79|18848.79|18969.67|18849.67|18968.39|18848.39|10
1641369980000|2022-01-05 08:06:20|18968.46|18848.46|18962.8|18842.8|18968.46|18848.46|18962.8|18842.8|10
1641369990000|2022-01-05 08:06:30|18961.56|18841.56|18958.45|18838.45|18961.56|18841.56|18958.37|18838.37|10
1641370000000|2022-01-05 08:06:40|18958.51|18838.51|18958.31|18838.31|18958.8|18838.8|18958.27|18838.27|9
1641370010000|2022-01-05 08:06:50|18958.26|18838.26|18958.16|18838.16|18958.3|18838.3|18958.04|18838.04|10
1641370020000|2022-01-05 08:07:00|18958.13|18838.13|18955.08|18835.08|18958.13|18838.13|18955.08|18835.08|10
1641370030000|2022-01-05 08:07:10|18954.59|18834.59|18951.78|18831.78|18954.59|18834.59|18951.78|18831.78|10
1641370040000|2022-01-05 08:07:20|18951.45|18831.45|18951.26|18831.26|18951.45|18831.45|18950.9|18830.9|9
1641370050000|2022-01-05 08:07:30|18951.14|18831.14|18950.38|18830.38|18951.18|18831.18|18950.38|18830.38|9
1641370060000|2022-01-05 08:07:40|18950.51|18830.51|18945.56|18825.56|18950.51|18830.51|18945.56|18825.56|10
1641370070000|2022-01-05 08:07:50|18945.39|18825.39|18942.85|18822.85|18945.39|18825.39|18942.85|18822.85|10
1641370080000|2022-01-05 08:08:00|18942.17|18822.17|18939.86|18819.86|18942.17|18822.17|18939.86|18819.86|10
1641370090000|2022-01-05 08:08:10|18940.1|18820.1|18942.82|18822.82|18942.82|18822.82|18939.93|18819.93|10
1641370100000|2022-01-05 08:08:20|18942.89|18822.89|18942.05|18822.05|18943.18|18823.18|18942.05|18822.05|10
1641370110000|2022-01-05 08:08:30|18941.88|18821.88|18945.74|18825.74|18945.74|18825.74|18941.75|18821.75|10
1641370120000|2022-01-05 08:08:40|18946.3|18826.3|18949.48|18829.48|18949.48|18829.48|18946.3|18826.3|10
1641370130000|2022-01-05 08:08:50|18949.19|18829.19|18950.31|18830.31|18950.31|18830.31|18949.04|18829.04|9
1641370140000|2022-01-05 08:09:00|18950.63|18830.63|18948.84|18828.84|18950.81|18830.81|18948.76|18828.76|10
1641370150000|2022-01-05 08:09:10|18948.57|18828.57|18947.09|18827.09|18948.77|18828.77|18947.03|18827.03|10
1641370160000|2022-01-05 08:09:20|18946.87|18826.87|18947.57|18827.57|18947.57|18827.57|18946.28|18826.28|8
1641370170000|2022-01-05 08:09:30|18947.64|18827.64|18948.34|18828.34|18948.61|18828.61|18947.64|18827.64|10
1641370180000|2022-01-05 08:09:40|18948.18|18828.18|18949.57|18829.57|18949.57|18829.57|18947.92|18827.92|10
1641370190000|2022-01-05 08:09:50|18949.9|18829.9|18950.79|18830.79|18950.79|18830.79|18949.9|18829.9|10
1641370200000|2022-01-05 08:10:00|18951.9|18831.9|18952.8|18832.8|18952.8|18832.8|18951.9|18831.9|10
1641370210000|2022-01-05 08:10:10|18953.17|18833.17|18951.03|18831.03|18953.17|18833.17|18951.01|18831.01|10
1641370220000|2022-01-05 08:10:20|18950.87|18830.87|18951.03|18831.03|18951.1|18831.1|18950.14|18830.14|10
1641370230000|2022-01-05 08:10:30|18951.41|18831.41|18953.27|18833.27|18953.27|18833.27|18951.41|18831.41|9
1641370240000|2022-01-05 08:10:40|18952.54|18832.54|18951.58|18831.58|18952.54|18832.54|18951.56|18831.56|9
1641370250000|2022-01-05 08:10:50|18951.53|18831.53|18951.01|18831.01|18951.94|18831.94|18950.89|18830.89|10
1641370260000|2022-01-05 08:11:00|18950.47|18830.47|18953.45|18833.45|18953.45|18833.45|18949.91|18829.91|10
1641370270000|2022-01-05 08:11:10|18953.72|18833.72|18952.51|18832.51|18953.8|18833.8|18951.55|18831.55|10
1641370280000|2022-01-05 08:11:20|18952.46|18832.46|18952.52|18832.52|18952.69|18832.69|18952.32|18832.32|10
1641370290000|2022-01-05 08:11:30|18952.39|18832.39|18948.91|18828.91|18952.39|18832.39|18948.91|18828.91|9
1641370300000|2022-01-05 08:11:40|18948.74|18828.74|18944.8|18824.8|18948.74|18828.74|18944.8|18824.8|10
1641370310000|2022-01-05 08:11:50|18944.74|18824.74|18941.28|18821.28|18944.74|18824.74|18941.28|18821.28|10
1641370320000|2022-01-05 08:12:00|18940.13|18820.13|18941.86|18821.86|18942.06|18822.06|18939.74|18819.74|10
1641370330000|2022-01-05 08:12:10|18941.99|18821.99|18942.51|18822.51|18942.51|18822.51|18941.99|18821.99|10
1641370340000|2022-01-05 08:12:20|18942.78|18822.78|18944.27|18824.27|18944.43|18824.43|18942.78|18822.78|10
1641370350000|2022-01-05 08:12:30|18944.2|18824.2|18944.75|18824.75|18945.08|18825.08|18944.2|18824.2|10
1641370360000|2022-01-05 08:12:40|18944.87|18824.87|18945.2|18825.2|18945.2|18825.2|18944.68|18824.68|9
1641370370000|2022-01-05 08:12:50|18945.08|18825.08|18944.42|18824.42|18945.08|18825.08|18943.8|18823.8|10
1641370380000|2022-01-05 08:13:00|18944.65|18824.65|18944.96|18824.96|18945.12|18825.12|18944.65|18824.65|10
1641370390000|2022-01-05 08:13:10|18944.09|18824.09|18938.99|18818.99|18944.09|18824.09|18938.99|18818.99|10
1641370400000|2022-01-05 08:13:20|18939.67|18819.67|18939.6|18819.6|18940.15|18820.15|18939.55|18819.55|10
1641370410000|2022-01-05 08:13:30|18939.86|18819.86|18937.25|18817.25|18939.86|18819.86|18937.25|18817.25|9
1641370420000|2022-01-05 08:13:40|18937.28|18817.28|18937.26|18817.26|18937.35|18817.35|18937.13|18817.13|7
1641370430000|2022-01-05 08:13:50|18937.21|18817.21|18936.66|18816.66|18937.27|18817.27|18936.59|18816.59|9
1641370440000|2022-01-05 08:14:00|18936.61|18816.61|18935.78|18815.78|18936.71|18816.71|18935.28|18815.28|10
1641370450000|2022-01-05 08:14:10|18935.62|18815.62|18936.46|18816.46|18936.46|18816.46|18935.44|18815.44|10
1641370460000|2022-01-05 08:14:20|18936.4|18816.4|18935.58|18815.58|18936.4|18816.4|18935.58|18815.58|10
1641370470000|2022-01-05 08:14:30|18935.62|18815.62|18935.29|18815.29|18935.65|18815.65|18935.29|18815.29|9
1641370480000|2022-01-05 08:14:40|18935.94|18815.94|18936.25|18816.25|18936.32|18816.32|18935.92|18815.92|9
1641370490000|2022-01-05 08:14:50|18936.36|18816.36|18935.71|18815.71|18936.71|18816.71|18935.71|18815.71|10
1641370500000|2022-01-05 08:15:00|18935.55|18815.55|18935.9|18815.9|18936.04|18816.04|18935.32|18815.32|10
1641370510000|2022-01-05 08:15:10|18936.07|18816.07|18936.56|18816.56|18936.77|18816.77|18935.58|18815.58|10
1641370520000|2022-01-05 08:15:20|18936.67|18816.67|18939.75|18819.75|18939.75|18819.75|18936.67|18816.67|10
1641370530000|2022-01-05 08:15:30|18939.36|18819.36|18940.2|18820.2|18940.61|18820.61|18939.36|18819.36|10
1641370540000|2022-01-05 08:15:40|18940.15|18820.15|18940.31|18820.31|18940.46|18820.46|18939.93|18819.93|10
1641370550000|2022-01-05 08:15:50|18940.3|18820.3|18940.27|18820.27|18940.3|18820.3|18939.77|18819.77|10
1641370560000|2022-01-05 08:16:00|18940.24|18820.24|18940.42|18820.42|18940.42|18820.42|18940.24|18820.24|6
1641370570000|2022-01-05 08:16:10|18940.61|18820.61|18944.19|18824.19|18944.19|18824.19|18940.61|18820.61|10
1641370580000|2022-01-05 08:16:20|18944.69|18824.69|18947.54|18827.54|18947.64|18827.64|18944.69|18824.69|10
1641370590000|2022-01-05 08:16:30|18947.63|18827.63|18950.17|18830.17|18950.29|18830.29|18947.63|18827.63|10
1641370600000|2022-01-05 08:16:40|18950.28|18830.28|18947.7|18827.7|18950.28|18830.28|18947.7|18827.7|10
1641370610000|2022-01-05 08:16:50|18947.43|18827.43|18947.41|18827.41|18947.43|18827.43|18946.96|18826.96|10
1641370620000|2022-01-05 08:17:00|18946.93|18826.93|18946.62|18826.62|18946.93|18826.93|18945.94|18825.94|10
1641370630000|2022-01-05 08:17:10|18946.67|18826.67|18947.6|18827.6|18947.6|18827.6|18946.64|18826.64|10
1641370640000|2022-01-05 08:17:20|18947.71|18827.71|18947.84|18827.84|18947.99|18827.99|18947.63|18827.63|9
1641370650000|2022-01-05 08:17:30|18947.66|18827.66|18947.21|18827.21|18947.79|18827.79|18947.21|18827.21|10
1641370660000|2022-01-05 08:17:40|18946.9|18826.9|18947.34|18827.34|18947.53|18827.53|18946.41|18826.41|9
1641370670000|2022-01-05 08:17:50|18947.33|18827.33|18947.58|18827.58|18947.99|18827.99|18947.33|18827.33|10
1641370680000|2022-01-05 08:18:00|18947.75|18827.75|18946.98|18826.98|18947.75|18827.75|18946.98|18826.98|9
1641370690000|2022-01-05 08:18:10|18947.38|18827.38|18946.39|18826.39|18947.58|18827.58|18946.39|18826.39|10
1641370700000|2022-01-05 08:18:20|18946.16|18826.16|18942.01|18822.01|18946.16|18826.16|18941.77|18821.77|9
1641370710000|2022-01-05 08:18:30|18942.08|18822.08|18939.59|18819.59|18942.08|18822.08|18939.59|18819.59|9
1641370720000|2022-01-05 08:18:40|18939.44|18819.44|18940.36|18820.36|18940.36|18820.36|18939.44|18819.44|9
1641370730000|2022-01-05 08:18:50|18940.4|18820.4|18943.02|18823.02|18943.02|18823.02|18940.4|18820.4|9
1641370740000|2022-01-05 08:19:00|18943.29|18823.29|18945.15|18825.15|18945.15|18825.15|18943.29|18823.29|9
1641370750000|2022-01-05 08:19:10|18945.3|18825.3|18946.58|18826.58|18946.87|18826.87|18945.26|18825.26|10
1641370760000|2022-01-05 08:19:20|18946.48|18826.48|18945.2|18825.2|18946.48|18826.48|18945.09|18825.09|10
1641370770000|2022-01-05 08:19:30|18945.19|18825.19|18944.44|18824.44|18945.58|18825.58|18944.44|18824.44|10
1641370780000|2022-01-05 08:19:40|18944.38|18824.38|18944.26|18824.26|18944.92|18824.92|18944.11|18824.11|10
1641370790000|2022-01-05 08:19:50|18944.4|18824.4|18943.99|18823.99|18944.42|18824.42|18943.97|18823.97|10
1641370800000|2022-01-05 08:20:00|18943.79|18823.79|18942.56|18822.56|18944.14|18824.14|18942.56|18822.56|9
1641370810000|2022-01-05 08:20:10|18942.81|18822.81|18942.97|18822.97|18942.97|18822.97|18942.25|18822.25|10
1641370820000|2022-01-05 08:20:20|18942.91|18822.91|18943.11|18823.11|18943.53|18823.53|18942.91|18822.91|10
1641370830000|2022-01-05 08:20:30|18943.95|18823.95|18944|18824|18944|18824|18943.79|18823.79|10
1641370840000|2022-01-05 08:20:40|18943.96|18823.96|18944.65|18824.65|18944.77|18824.77|18943.96|18823.96|10
1641370850000|2022-01-05 08:20:50|18944.52|18824.52|18944.88|18824.88|18944.9|18824.9|18944.4|18824.4|9
1641370860000|2022-01-05 08:21:00|18944.91|18824.91|18944.8|18824.8|18944.91|18824.91|18944.59|18824.59|7
1641370870000|2022-01-05 08:21:10|18944.99|18824.99|18945.42|18825.42|18945.44|18825.44|18944.93|18824.93|9
1641370880000|2022-01-05 08:21:20|18945.43|18825.43|18944.45|18824.45|18945.88|18825.88|18944.45|18824.45|10
1641370890000|2022-01-05 08:21:30|18944.53|18824.53|18944.4|18824.4|18944.62|18824.62|18944.4|18824.4|7
1641370900000|2022-01-05 08:21:40|18944.42|18824.42|18943.74|18823.74|18944.43|18824.43|18943.74|18823.74|8
1641370910000|2022-01-05 08:21:50|18943.71|18823.71|18941.5|18821.5|18943.71|18823.71|18940.95|18820.95|10
1641370920000|2022-01-05 08:22:00|18940.98|18820.98|18938.2|18818.2|18940.98|18820.98|18938.2|18818.2|10
1641370930000|2022-01-05 08:22:10|18937.75|18817.75|18935.19|18815.19|18937.77|18817.77|18935.19|18815.19|9
1641370940000|2022-01-05 08:22:20|18935.03|18815.03|18932.73|18812.73|18935.03|18815.03|18932.73|18812.73|10
1641370950000|2022-01-05 08:22:30|18932.72|18812.72|18929.61|18809.61|18932.72|18812.72|18929.61|18809.61|9
1641370960000|2022-01-05 08:22:40|18928.54|18808.54|18924.89|18804.89|18928.54|18808.54|18924.89|18804.89|10
1641370970000|2022-01-05 08:22:50|18924.66|18804.66|18925.26|18805.26|18925.32|18805.32|18923.75|18803.75|10
1641370980000|2022-01-05 08:23:00|18925.28|18805.28|18925.77|18805.77|18926.04|18806.04|18925.28|18805.28|10
1641370990000|2022-01-05 08:23:10|18925.74|18805.74|18925.76|18805.76|18926.06|18806.06|18925.3|18805.3|10
1641371000000|2022-01-05 08:23:20|18926.08|18806.08|18923.86|18803.86|18926.08|18806.08|18923.67|18803.67|10
1641371010000|2022-01-05 08:23:30|18923.87|18803.87|18927.24|18807.24|18927.24|18807.24|18923.87|18803.87|10
1641371020000|2022-01-05 08:23:40|18928.16|18808.16|18933.35|18813.35|18933.35|18813.35|18928.16|18808.16|10
1641371030000|2022-01-05 08:23:50|18933.68|18813.68|18934.98|18814.98|18935.28|18815.28|18933.68|18813.68|10
1641371040000|2022-01-05 08:24:00|18934.93|18814.93|18941.61|18821.61|18941.61|18821.61|18934.93|18814.93|10
1641371050000|2022-01-05 08:24:10|18941.97|18821.97|18943.27|18823.27|18943.78|18823.78|18941.92|18821.92|10
1641371060000|2022-01-05 08:24:20|18944.03|18824.03|18943.49|18823.49|18944.45|18824.45|18943.49|18823.49|10
1641371070000|2022-01-05 08:24:30|18943.12|18823.12|18942.42|18822.42|18943.12|18823.12|18942.24|18822.24|10
1641371080000|2022-01-05 08:24:40|18942.75|18822.75|18946.89|18826.89|18946.89|18826.89|18942.75|18822.75|10
1641371090000|2022-01-05 08:24:50|18946.84|18826.84|18947.24|18827.24|18947.63|18827.63|18946.84|18826.84|10
1641371100000|2022-01-05 08:25:00|18947.55|18827.55|18950.99|18830.99|18950.99|18830.99|18947.55|18827.55|10
1641371110000|2022-01-05 08:25:10|18951.3|18831.3|18951.28|18831.28|18951.78|18831.78|18951.28|18831.28|9
1641371120000|2022-01-05 08:25:20|18950.66|18830.66|18949.29|18829.29|18950.66|18830.66|18948.97|18828.97|10
1641371130000|2022-01-05 08:25:30|18949.21|18829.21|18950.33|18830.33|18950.33|18830.33|18948.69|18828.69|10
1641371140000|2022-01-05 08:25:40|18950.06|18830.06|18951.99|18831.99|18952.04|18832.04|18949.96|18829.96|10
1641371150000|2022-01-05 08:25:50|18951.76|18831.76|18952.33|18832.33|18952.33|18832.33|18951.6|18831.6|10
1641371160000|2022-01-05 08:26:00|18952.35|18832.35|18953.09|18833.09|18953.09|18833.09|18952.35|18832.35|10
1641371170000|2022-01-05 08:26:10|18952.97|18832.97|18952.47|18832.47|18953.03|18833.03|18952.12|18832.12|9
1641371180000|2022-01-05 08:26:20|18952.82|18832.82|18954.63|18834.63|18954.7|18834.7|18952.82|18832.82|10
1641371190000|2022-01-05 08:26:30|18954.9|18834.9|18955.44|18835.44|18955.92|18835.92|18954.76|18834.76|10
1641371200000|2022-01-05 08:26:40|18955.42|18835.42|18954.61|18834.61|18955.88|18835.88|18954.61|18834.61|10
1641371210000|2022-01-05 08:26:50|18954.49|18834.49|18952.6|18832.6|18954.49|18834.49|18952.6|18832.6|10
1641371220000|2022-01-05 08:27:00|18952.77|18832.77|18953.26|18833.26|18954.18|18834.18|18952.77|18832.77|10
1641371230000|2022-01-05 08:27:10|18953.48|18833.48|18956.36|18836.36|18956.36|18836.36|18953.48|18833.48|10
1641371240000|2022-01-05 08:27:20|18956.65|18836.65|18960.08|18840.08|18960.15|18840.15|18956.65|18836.65|10
1641371250000|2022-01-05 08:27:30|18960.25|18840.25|18959.39|18839.39|18960.88|18840.88|18959.39|18839.39|10
1641371260000|2022-01-05 08:27:40|18959.12|18839.12|18959.87|18839.87|18959.92|18839.92|18957.92|18837.92|10
1641371270000|2022-01-05 08:27:50|18959.84|18839.84|18960.76|18840.76|18960.76|18840.76|18959.83|18839.83|9
1641371280000|2022-01-05 08:28:00|18960.91|18840.91|18961.3|18841.3|18961.3|18841.3|18960.12|18840.12|10
1641371290000|2022-01-05 08:28:10|18961|18841|18961.08|18841.08|18962.37|18842.37|18961|18841|10
1641371300000|2022-01-05 08:28:20|18961.07|18841.07|18961.27|18841.27|18961.27|18841.27|18959.99|18839.99|10
1641371310000|2022-01-05 08:28:30|18961.17|18841.17|18962.44|18842.44|18962.56|18842.56|18961.17|18841.17|10
1641371320000|2022-01-05 08:28:40|18962.57|18842.57|18962.85|18842.85|18962.96|18842.96|18962.44|18842.44|9
1641371330000|2022-01-05 08:28:50|18963.06|18843.06|18962.45|18842.45|18963.41|18843.41|18962.45|18842.45|10
1641371340000|2022-01-05 08:29:00|18961.41|18841.41|18960.94|18840.94|18961.48|18841.48|18960.76|18840.76|10
1641371350000|2022-01-05 08:29:10|18961.13|18841.13|18962.83|18842.83|18962.89|18842.89|18961.13|18841.13|10
1641371360000|2022-01-05 08:29:20|18962.96|18842.96|18963.61|18843.61|18963.7|18843.7|18962.96|18842.96|9
1641371370000|2022-01-05 08:29:30|18963.53|18843.53|18963.79|18843.79|18963.79|18843.79|18962.69|18842.69|10
1641371380000|2022-01-05 08:29:40|18963.78|18843.78|18963.98|18843.98|18963.98|18843.98|18963.59|18843.59|10
1641371390000|2022-01-05 08:29:50|18964.06|18844.06|18960.66|18840.66|18964.06|18844.06|18960.66|18840.66|10
1641371400000|2022-01-05 08:30:00|18960.65|18840.65|18960.37|18840.37|18960.65|18840.65|18958.81|18838.81|10
1641371410000|2022-01-05 08:30:10|18960.42|18840.42|18961.74|18841.74|18961.74|18841.74|18960.26|18840.26|10
1641371420000|2022-01-05 08:30:20|18962.08|18842.08|18965.79|18845.79|18965.79|18845.79|18962.08|18842.08|10
1641371430000|2022-01-05 08:30:30|18965.65|18845.65|18963.83|18843.83|18966.4|18846.4|18963.83|18843.83|10
1641371440000|2022-01-05 08:30:40|18963.7|18843.7|18964.68|18844.68|18964.77|18844.77|18963.26|18843.26|10
1641371450000|2022-01-05 08:30:50|18964.63|18844.63|18965|18845|18965|18845|18964.5|18844.5|10
1641371460000|2022-01-05 08:31:00|18965.07|18845.07|18966.14|18846.14|18966.14|18846.14|18965.07|18845.07|10
1641371470000|2022-01-05 08:31:10|18966.42|18846.42|18966.41|18846.41|18966.59|18846.59|18966.41|18846.41|8
1641371480000|2022-01-05 08:31:20|18966.38|18846.38|18965.89|18845.89|18966.38|18846.38|18965.77|18845.77|10
1641371490000|2022-01-05 08:31:30|18966.05|18846.05|18968.37|18848.37|18968.37|18848.37|18966.05|18846.05|8
1641371500000|2022-01-05 08:31:40|18968.18|18848.18|18969.37|18849.37|18969.37|18849.37|18968.07|18848.07|10
1641371510000|2022-01-05 08:31:50|18969.55|18849.55|18970.09|18850.09|18971.1|18851.1|18969.55|18849.55|10
1641371520000|2022-01-05 08:32:00|18969.78|18849.78|18969.47|18849.47|18969.78|18849.78|18968|18848|10
1641371530000|2022-01-05 08:32:10|18969.51|18849.51|18968.81|18848.81|18969.57|18849.57|18968.81|18848.81|10
1641371540000|2022-01-05 08:32:20|18968.71|18848.71|18969|18849|18969|18849|18968.56|18848.56|9
1641371550000|2022-01-05 08:32:30|18969.04|18849.04|18971.39|18851.39|18971.39|18851.39|18969.04|18849.04|10
1641371560000|2022-01-05 08:32:40|18971.13|18851.13|18970.67|18850.67|18971.13|18851.13|18970.39|18850.39|10
1641371570000|2022-01-05 08:32:50|18970.66|18850.66|18971.51|18851.51|18971.52|18851.52|18970.66|18850.66|10
1641371580000|2022-01-05 08:33:00|18971.47|18851.47|18970.87|18850.87|18971.51|18851.51|18970.87|18850.87|9
1641371590000|2022-01-05 08:33:10|18970.64|18850.64|18965.8|18845.8|18971.11|18851.11|18965.8|18845.8|10
1641371600000|2022-01-05 08:33:20|18964.87|18844.87|18963.99|18843.99|18964.87|18844.87|18963.14|18843.14|10
1641371610000|2022-01-05 08:33:30|18964.29|18844.29|18965.42|18845.42|18965.42|18845.42|18964.29|18844.29|10
1641371620000|2022-01-05 08:33:40|18965.66|18845.66|18965.83|18845.83|18965.94|18845.94|18964.91|18844.91|10
1641371630000|2022-01-05 08:33:50|18965.91|18845.91|18963.3|18843.3|18965.91|18845.91|18963.3|18843.3|10
1641371640000|2022-01-05 08:34:00|18963.1|18843.1|18957.07|18837.07|18963.1|18843.1|18957.07|18837.07|10
1641371650000|2022-01-05 08:34:10|18956.48|18836.48|18956.23|18836.23|18957.81|18837.81|18956.23|18836.23|10
1641371660000|2022-01-05 08:34:20|18956|18836|18954.98|18834.98|18956|18836|18954.29|18834.29|10
1641371670000|2022-01-05 08:34:30|18955.1|18835.1|18957|18837|18957.08|18837.08|18955.07|18835.07|9
1641371680000|2022-01-05 08:34:40|18956.97|18836.97|18954.39|18834.39|18957.13|18837.13|18954.39|18834.39|10
1641371690000|2022-01-05 08:34:50|18954.43|18834.43|18954.69|18834.69|18955.64|18835.64|18954.43|18834.43|10
1641371700000|2022-01-05 08:35:00|18954.87|18834.87|18953.35|18833.35|18954.87|18834.87|18953.35|18833.35|10
1641371710000|2022-01-05 08:35:10|18953.42|18833.42|18953.18|18833.18|18953.57|18833.57|18953.18|18833.18|9
1641371720000|2022-01-05 08:35:20|18953.02|18833.02|18952.69|18832.69|18953.1|18833.1|18952.23|18832.23|9
1641371730000|2022-01-05 08:35:30|18952.64|18832.64|18952.34|18832.34|18953.65|18833.65|18952.34|18832.34|10
1641371740000|2022-01-05 08:35:40|18952.31|18832.31|18951.58|18831.58|18952.35|18832.35|18951.58|18831.58|10
1641371750000|2022-01-05 08:35:50|18952.14|18832.14|18953.75|18833.75|18953.75|18833.75|18952.09|18832.09|10
1641371760000|2022-01-05 08:36:00|18953.78|18833.78|18952.71|18832.71|18953.78|18833.78|18952.71|18832.71|10
1641371770000|2022-01-05 08:36:10|18952.64|18832.64|18951.61|18831.61|18952.76|18832.76|18951.36|18831.36|9
1641371780000|2022-01-05 08:36:20|18951.98|18831.98|18953.96|18833.96|18953.96|18833.96|18951.97|18831.97|8
1641371790000|2022-01-05 08:36:30|18954.11|18834.11|18953.68|18833.68|18954.11|18834.11|18953.65|18833.65|8
1641371800000|2022-01-05 08:36:40|18953.62|18833.62|18953.67|18833.67|18953.87|18833.87|18953.41|18833.41|9
1641371810000|2022-01-05 08:36:50|18953.65|18833.65|18954.46|18834.46|18954.47|18834.47|18953.35|18833.35|9
1641371820000|2022-01-05 08:37:00|18954.52|18834.52|18960.12|18840.12|18960.29|18840.29|18954.32|18834.32|10
1641371830000|2022-01-05 08:37:10|18960.21|18840.21|18961.11|18841.11|18962|18842|18960.01|18840.01|10
1641371840000|2022-01-05 08:37:20|18960.95|18840.95|18961.29|18841.29|18961.37|18841.37|18960.95|18840.95|10
1641371850000|2022-01-05 08:37:30|18961.07|18841.07|18958.78|18838.78|18961.44|18841.44|18958.78|18838.78|10
1641371860000|2022-01-05 08:37:40|18958.92|18838.92|18959.69|18839.69|18959.69|18839.69|18958.86|18838.86|10
1641371870000|2022-01-05 08:37:50|18959.63|18839.63|18959.52|18839.52|18960.06|18840.06|18959.42|18839.42|10
1641371880000|2022-01-05 08:38:00|18959.67|18839.67|18961.12|18841.12|18961.12|18841.12|18959.67|18839.67|10
1641371890000|2022-01-05 08:38:10|18961.27|18841.27|18964.9|18844.9|18964.9|18844.9|18961.15|18841.15|9
1641371900000|2022-01-05 08:38:20|18965.99|18845.99|18970.48|18850.48|18970.48|18850.48|18965.99|18845.99|10
1641371910000|2022-01-05 08:38:30|18970.53|18850.53|18971.09|18851.09|18971.37|18851.37|18970.04|18850.04|10
1641371920000|2022-01-05 08:38:40|18971.21|18851.21|18968.58|18848.58|18971.21|18851.21|18968.58|18848.58|10
1641371930000|2022-01-05 08:38:50|18968.32|18848.32|18966.41|18846.41|18968.32|18848.32|18966.02|18846.02|10
1641371940000|2022-01-05 08:39:00|18966.82|18846.82|18967.01|18847.01|18967.74|18847.74|18966.82|18846.82|10
1641371950000|2022-01-05 08:39:10|18967.03|18847.03|18969.18|18849.18|18969.18|18849.18|18966.91|18846.91|10
1641371960000|2022-01-05 08:39:20|18969.41|18849.41|18970.49|18850.49|18970.49|18850.49|18968.99|18848.99|10
1641371970000|2022-01-05 08:39:30|18970.37|18850.37|18969|18849|18970.37|18850.37|18968.89|18848.89|10
1641371980000|2022-01-05 08:39:40|18971.06|18851.06|18973.44|18853.44|18973.44|18853.44|18971.06|18851.06|10
1641371990000|2022-01-05 08:39:50|18973.76|18853.76|18974.26|18854.26|18974.44|18854.44|18973.35|18853.35|7
1641372000000|2022-01-05 08:40:00|18974.15|18854.15|18974.25|18854.25|18974.53|18854.53|18973.97|18853.97|10
1641372010000|2022-01-05 08:40:10|18974.34|18854.34|18975.17|18855.17|18975.17|18855.17|18973.85|18853.85|10
1641372020000|2022-01-05 08:40:20|18975.33|18855.33|18975.87|18855.87|18976.07|18856.07|18975.33|18855.33|9
1641372030000|2022-01-05 08:40:30|18975.99|18855.99|18975.69|18855.69|18976.08|18856.08|18975.69|18855.69|9
1641372040000|2022-01-05 08:40:40|18975.76|18855.76|18976.84|18856.84|18976.84|18856.84|18975.51|18855.51|9
1641372050000|2022-01-05 08:40:50|18976.99|18856.99|18981.11|18861.11|18981.15|18861.15|18976.99|18856.99|10
1641372060000|2022-01-05 08:41:00|18981.51|18861.51|18984.49|18864.49|18984.49|18864.49|18981.51|18861.51|9
1641372070000|2022-01-05 08:41:10|18984.54|18864.54|18986.43|18866.43|18986.53|18866.53|18984.54|18864.54|10
1641372080000|2022-01-05 08:41:20|18986.5|18866.5|18988.67|18868.67|18988.67|18868.67|18985.76|18865.76|9
1641372090000|2022-01-05 08:41:30|18988.89|18868.89|18992.11|18872.11|18992.12|18872.12|18988.89|18868.89|10
1641372100000|2022-01-05 08:41:40|18992.24|18872.24|18991.54|18871.54|18992.28|18872.28|18991.54|18871.54|9
1641372110000|2022-01-05 08:41:50|18991.06|18871.06|18990.97|18870.97|18991.06|18871.06|18990.36|18870.36|10
1641372120000|2022-01-05 08:42:00|18990.47|18870.47|18991.09|18871.09|18991.27|18871.27|18990.16|18870.16|10
1641372130000|2022-01-05 08:42:10|18991.06|18871.06|18992.87|18872.87|18992.97|18872.97|18991.05|18871.05|10
1641372140000|2022-01-05 08:42:20|18993.7|18873.7|18994.68|18874.68|18994.68|18874.68|18993.54|18873.54|10
1641372150000|2022-01-05 08:42:30|18994.71|18874.71|18993.53|18873.53|18994.71|18874.71|18993.45|18873.45|10
1641372160000|2022-01-05 08:42:40|18993.56|18873.56|18994.87|18874.87|18994.87|18874.87|18993.56|18873.56|9
1641372170000|2022-01-05 08:42:50|18994.96|18874.96|18996.76|18876.76|18996.76|18876.76|18994.94|18874.94|10
1641372180000|2022-01-05 08:43:00|18997.05|18877.05|18997.61|18877.61|18997.97|18877.97|18996.93|18876.93|10
1641372190000|2022-01-05 08:43:10|18997.87|18877.87|18997.81|18877.81|18998.35|18878.35|18997.81|18877.81|10
1641372200000|2022-01-05 08:43:20|18997.79|18877.79|18996.52|18876.52|18997.79|18877.79|18996.33|18876.33|6
1641372210000|2022-01-05 08:43:30|18997.52|18877.52|18996.97|18876.97|18997.55|18877.55|18996.97|18876.97|10
1641372220000|2022-01-05 08:43:40|18997.6|18877.6|18997.27|18877.27|18997.64|18877.64|18997.17|18877.17|10
1641372230000|2022-01-05 08:43:50|18997.24|18877.24|18997.64|18877.64|18997.64|18877.64|18996.87|18876.87|10
1641372240000|2022-01-05 08:44:00|18997.68|18877.68|19001.39|18881.39|19001.39|18881.39|18997.66|18877.66|10
1641372250000|2022-01-05 08:44:10|19002.41|18882.41|19006.59|18886.59|19006.59|18886.59|19002.31|18882.31|10
1641372260000|2022-01-05 08:44:20|19007.74|18887.74|19017.43|18897.43|19017.43|18897.43|19007.74|18887.74|10
1641372270000|2022-01-05 08:44:30|19017.92|18897.92|19014.76|18894.76|19019.55|18899.55|19014.51|18894.51|10
1641372280000|2022-01-05 08:44:40|19014.8|18894.8|19016.03|18896.03|19016.16|18896.16|19014.51|18894.51|10
1641372290000|2022-01-05 08:44:50|19015.94|18895.94|19016.29|18896.29|19016.85|18896.85|19015.84|18895.84|10
1641372300000|2022-01-05 08:45:00|19016.24|18896.24|19020.31|18900.31|19020.31|18900.31|19015.5|18895.5|10
1641372310000|2022-01-05 08:45:10|19020.74|18900.74|19023.24|18903.24|19023.24|18903.24|19020.59|18900.59|10
1641372320000|2022-01-05 08:45:20|19023.33|18903.33|19024.86|18904.86|19026.18|18906.18|19023.33|18903.33|10
1641372330000|2022-01-05 08:45:30|19023.18|18903.18|19034.27|18914.27|19034.27|18914.27|19022.65|18902.65|10
1641372340000|2022-01-05 08:45:40|19035.83|18915.83|19049.02|18929.02|19049.06|18929.06|19035.83|18915.83|10
1641372350000|2022-01-05 08:45:50|19049.58|18929.58|19047.11|18927.11|19050.51|18930.51|19047.11|18927.11|10
1641372360000|2022-01-05 08:46:00|19047.28|18927.28|19047.14|18927.14|19049.27|18929.27|19047.09|18927.09|10
1641372370000|2022-01-05 08:46:10|19046.9|18926.9|19047.56|18927.56|19048.31|18928.31|19046.9|18926.9|10
1641372380000|2022-01-05 08:46:20|19047.75|18927.75|19049.34|18929.34|19049.34|18929.34|19046.07|18926.07|10
1641372390000|2022-01-05 08:46:30|19049.44|18929.44|19055.33|18935.33|19056.19|18936.19|19049.44|18929.44|10
1641372400000|2022-01-05 08:46:40|19055.07|18935.07|19057.13|18937.13|19057.56|18937.56|19055.07|18935.07|10
1641372410000|2022-01-05 08:46:50|19057.08|18937.08|19056.72|18936.72|19058.46|18938.46|19056.72|18936.72|10
1641372420000|2022-01-05 08:47:00|19056.76|18936.76|19049.89|18929.89|19056.88|18936.88|19049.89|18929.89|10
1641372430000|2022-01-05 08:47:10|19049.57|18929.57|19046.96|18926.96|19049.57|18929.57|19046.96|18926.96|10
1641372440000|2022-01-05 08:47:20|19046.51|18926.51|19043.77|18923.77|19046.51|18926.51|19043.25|18923.25|10
1641372450000|2022-01-05 08:47:30|19043.99|18923.99|19041.61|18921.61|19044.4|18924.4|19041.61|18921.61|10
1641372460000|2022-01-05 08:47:40|19041.85|18921.85|19041.05|18921.05|19042.05|18922.05|19041.05|18921.05|9
1641372470000|2022-01-05 08:47:50|19041.18|18921.18|19044.3|18924.3|19044.31|18924.31|19040.73|18920.73|10
1641372480000|2022-01-05 08:48:00|19044.42|18924.42|19047.07|18927.07|19047.07|18927.07|19044.42|18924.42|10
1641372490000|2022-01-05 08:48:10|19047.56|18927.56|19048.59|18928.59|19048.82|18928.82|19047.56|18927.56|10
1641372500000|2022-01-05 08:48:20|19049.29|18929.29|19050.74|18930.74|19051.45|18931.45|19049.29|18929.29|10
1641372510000|2022-01-05 08:48:30|19051.08|18931.08|19050.33|18930.33|19051.72|18931.72|19050.33|18930.33|10
1641372520000|2022-01-05 08:48:40|19050.39|18930.39|19049.69|18929.69|19050.39|18930.39|19048.69|18928.69|10
1641372530000|2022-01-05 08:48:50|19049.65|18929.65|19051.32|18931.32|19051.32|18931.32|19049.49|18929.49|10
1641372540000|2022-01-05 08:49:00|19051.69|18931.69|19050|18930|19051.89|18931.89|19049.09|18929.09|10
1641372550000|2022-01-05 08:49:10|19049.96|18929.96|19048.05|18928.05|19049.96|18929.96|19048.01|18928.01|10
1641372560000|2022-01-05 08:49:20|19048|18928|19046.33|18926.33|19048|18928|19046.33|18926.33|10
1641372570000|2022-01-05 08:49:30|19045.78|18925.78|19043.93|18923.93|19045.78|18925.78|19043.71|18923.71|10
1641372580000|2022-01-05 08:49:40|19043.85|18923.85|19045.76|18925.76|19046.07|18926.07|19043.85|18923.85|10
1641372590000|2022-01-05 08:49:50|19045.77|18925.77|19045.68|18925.68|19046.26|18926.26|19045.66|18925.66|10
1641372600000|2022-01-05 08:50:00|19046.15|18926.15|19046.58|18926.58|19046.67|18926.67|19046.09|18926.09|10
1641372610000|2022-01-05 08:50:10|19046.29|18926.29|19049.49|18929.49|19049.49|18929.49|19046.29|18926.29|10
1641372620000|2022-01-05 08:50:20|19049.42|18929.42|19048.69|18928.69|19049.42|18929.42|19048.69|18928.69|10
1641372630000|2022-01-05 08:50:30|19048.34|18928.34|19046.31|18926.31|19048.34|18928.34|19045.38|18925.38|9
1641372640000|2022-01-05 08:50:40|19046.33|18926.33|19046.77|18926.77|19047.39|18927.39|19046.07|18926.07|10
1641372650000|2022-01-05 08:50:50|19045.89|18925.89|19050.21|18930.21|19050.21|18930.21|19045.24|18925.24|10
1641372660000|2022-01-05 08:51:00|19050.59|18930.59|19052.28|18932.28|19052.28|18932.28|19050.46|18930.46|10
1641372670000|2022-01-05 08:51:10|19052.72|18932.72|19052.38|18932.38|19052.91|18932.91|19051.84|18931.84|10
1641372680000|2022-01-05 08:51:20|19052.29|18932.29|19055.27|18935.27|19055.27|18935.27|19052.29|18932.29|10
1641372690000|2022-01-05 08:51:30|19055.35|18935.35|19054.64|18934.64|19055.35|18935.35|19053.76|18933.76|10
1641372700000|2022-01-05 08:51:40|19053.79|18933.79|19054.78|18934.78|19054.78|18934.78|19053.37|18933.37|10
1641372710000|2022-01-05 08:51:50|19054.96|18934.96|19055.28|18935.28|19055.4|18935.4|19054.69|18934.69|10
1641372720000|2022-01-05 08:52:00|19055.14|18935.14|19054.96|18934.96|19056.18|18936.18|19054.96|18934.96|10
1641372730000|2022-01-05 08:52:10|19054.81|18934.81|19055.41|18935.41|19055.41|18935.41|19053.86|18933.86|10
1641372740000|2022-01-05 08:52:20|19055.3|18935.3|19053.17|18933.17|19055.33|18935.33|19053.17|18933.17|10
1641372750000|2022-01-05 08:52:30|19052.47|18932.47|19052.12|18932.12|19052.47|18932.47|19051.93|18931.93|9
1641372760000|2022-01-05 08:52:40|19052.24|18932.24|19054.79|18934.79|19054.79|18934.79|19052.24|18932.24|10
1641372770000|2022-01-05 08:52:50|19054.57|18934.57|19056.54|18936.54|19056.54|18936.54|19054.28|18934.28|9
1641372780000|2022-01-05 08:53:00|19056.48|18936.48|19056.94|18936.94|19058.47|18938.47|19056.31|18936.31|9
1641372790000|2022-01-05 08:53:10|19057.33|18937.33|19058.86|18938.86|19058.86|18938.86|19057.01|18937.01|10
1641372800000|2022-01-05 08:53:20|19058.57|18938.57|19058.45|18938.45|19059.04|18939.04|19058.44|18938.44|10
1641372810000|2022-01-05 08:53:30|19058.99|18938.99|19059.47|18939.47|19059.76|18939.76|19058.89|18938.89|10
1641372820000|2022-01-05 08:53:40|19059.7|18939.7|19064.83|18944.83|19064.83|18944.83|19059.7|18939.7|10
1641372830000|2022-01-05 08:53:50|19065.09|18945.09|19062.56|18942.56|19065.09|18945.09|19062.39|18942.39|10
1641372840000|2022-01-05 08:54:00|19061.99|18941.99|19058.4|18938.4|19061.99|18941.99|19058.4|18938.4|10
1641372850000|2022-01-05 08:54:10|19058.05|18938.05|19055.6|18935.6|19058.05|18938.05|19055.6|18935.6|10
1641372860000|2022-01-05 08:54:20|19055.54|18935.54|19054.5|18934.5|19056.01|18936.01|19054|18934|10
1641372870000|2022-01-05 08:54:30|19053.84|18933.84|19056.37|18936.37|19056.37|18936.37|19053.78|18933.78|10
1641372880000|2022-01-05 08:54:40|19055.99|18935.99|19055.92|18935.92|19055.99|18935.99|19055.15|18935.15|10
1641372890000|2022-01-05 08:54:50|19055.57|18935.57|19053.77|18933.77|19055.57|18935.57|19053.48|18933.48|10
1641372900000|2022-01-05 08:55:00|19053.46|18933.46|19045.52|18925.52|19053.46|18933.46|19045.52|18925.52|10
1641372910000|2022-01-05 08:55:10|19045.14|18925.14|19038.99|18918.99|19045.14|18925.14|19038.99|18918.99|10
1641372920000|2022-01-05 08:55:20|19038.75|18918.75|19036.8|18916.8|19038.93|18918.93|19036.8|18916.8|10
1641372930000|2022-01-05 08:55:30|19036.76|18916.76|19033.53|18913.53|19036.82|18916.82|19033.53|18913.53|10
1641372940000|2022-01-05 08:55:40|19033.44|18913.44|19032.47|18912.47|19033.44|18913.44|19032.01|18912.01|10
1641372950000|2022-01-05 08:55:50|19032.41|18912.41|19032.51|18912.51|19032.89|18912.89|19032.39|18912.39|10
1641372960000|2022-01-05 08:56:00|19032.66|18912.66|19032.69|18912.69|19032.84|18912.84|19032.46|18912.46|10
1641372970000|2022-01-05 08:56:10|19032.68|18912.68|19034.34|18914.34|19034.34|18914.34|19032.68|18912.68|9
1641372980000|2022-01-05 08:56:20|19034.59|18914.59|19034.36|18914.36|19034.62|18914.62|19033.95|18913.95|10
1641372990000|2022-01-05 08:56:30|19034.41|18914.41|19034.56|18914.56|19034.56|18914.56|19033.3|18913.3|10
1641373000000|2022-01-05 08:56:40|19034.9|18914.9|19035.07|18915.07|19035.2|18915.2|19034.76|18914.76|10
1641373010000|2022-01-05 08:56:50|19034.86|18914.86|19035.12|18915.12|19035.12|18915.12|19034.39|18914.39|10
1641373020000|2022-01-05 08:57:00|19035.69|18915.69|19037.16|18917.16|19037.16|18917.16|19035.69|18915.69|10
1641373030000|2022-01-05 08:57:10|19037.26|18917.26|19037.65|18917.65|19037.94|18917.94|19037.12|18917.12|9
1641373040000|2022-01-05 08:57:20|19038.8|18918.8|19037.45|18917.45|19038.8|18918.8|19037.45|18917.45|10
1641373050000|2022-01-05 08:57:30|19037.58|18917.58|19036.1|18916.1|19037.58|18917.58|19036.06|18916.06|9
1641373060000|2022-01-05 08:57:40|19036.3|18916.3|19036.68|18916.68|19036.91|18916.91|19036.3|18916.3|10
1641373070000|2022-01-05 08:57:50|19036.61|18916.61|19035.68|18915.68|19036.67|18916.67|19035.68|18915.68|9
1641373080000|2022-01-05 08:58:00|19035.69|18915.69|19034.15|18914.15|19035.69|18915.69|19033.84|18913.84|9
1641373090000|2022-01-05 08:58:10|19034.22|18914.22|19034.96|18914.96|19035.42|18915.42|19033.65|18913.65|10
1641373100000|2022-01-05 08:58:20|19035.69|18915.69|19041.29|18921.29|19041.29|18921.29|19035.69|18915.69|10
1641373110000|2022-01-05 08:58:30|19042.79|18922.79|19047.54|18927.54|19047.54|18927.54|19042.34|18922.34|10
1641373120000|2022-01-05 08:58:40|19049.17|18929.17|19051.66|18931.66|19051.81|18931.81|19049.02|18929.02|10
1641373130000|2022-01-05 08:58:50|19052.55|18932.55|19053.88|18933.88|19053.88|18933.88|19052.1|18932.1|10
1641373140000|2022-01-05 08:59:00|19053.93|18933.93|19051.2|18931.2|19053.93|18933.93|19051.2|18931.2|10
1641373150000|2022-01-05 08:59:10|19051.3|18931.3|19052.46|18932.46|19053.49|18933.49|19051.3|18931.3|10
1641373160000|2022-01-05 08:59:20|19052.53|18932.53|19052.47|18932.47|19053.33|18933.33|19052.26|18932.26|10
1641373170000|2022-01-05 08:59:30|19052.48|18932.48|19050.88|18930.88|19052.58|18932.58|19050.88|18930.88|10
1641373180000|2022-01-05 08:59:40|19050.83|18930.83|19049.6|18929.6|19050.83|18930.83|19049.26|18929.26|10
1641373190000|2022-01-05 08:59:50|19049.58|18929.58|19047.78|18927.78|19049.58|18929.58|19047.78|18927.78|10
1641373200000|2022-01-05 09:00:00|19047.46|18927.46|19042.24|18922.24|19047.46|18927.46|19042.24|18922.24|10
1641373210000|2022-01-05 09:00:10|19042.01|18922.01|19042.15|18922.15|19042.24|18922.24|19040.46|18920.46|10
1641373220000|2022-01-05 09:00:20|19042.92|18922.92|19057.28|18937.28|19057.28|18937.28|19042.92|18922.92|10
1641373230000|2022-01-05 09:00:30|19058.68|18938.68|19062.01|18942.01|19062.01|18942.01|19058.68|18938.68|10
1641373240000|2022-01-05 09:00:40|19061.48|18941.48|19059.25|18939.25|19061.48|18941.48|19059.25|18939.25|10
1641373250000|2022-01-05 09:00:50|19059.02|18939.02|19058.14|18938.14|19059.02|18939.02|19058.14|18938.14|10
1641373260000|2022-01-05 09:01:00|19057.61|18937.61|19057.76|18937.76|19059.34|18939.34|19057.61|18937.61|10
1641373270000|2022-01-05 09:01:10|19057.4|18937.4|19049.63|18929.63|19057.4|18937.4|19049.63|18929.63|10
1641373280000|2022-01-05 09:01:20|19048.53|18928.53|19045.6|18925.6|19048.53|18928.53|19045.6|18925.6|10
1641373290000|2022-01-05 09:01:30|19045.1|18925.1|19039.88|18919.88|19045.1|18925.1|19039.88|18919.88|10
1641373300000|2022-01-05 09:01:40|19039.15|18919.15|19037.19|18917.19|19039.15|18919.15|19037.19|18917.19|10
1641373310000|2022-01-05 09:01:50|19036.98|18916.98|19035.36|18915.36|19037.14|18917.14|19035.36|18915.36|10
1641373320000|2022-01-05 09:02:00|19034.99|18914.99|19035|18915|19035.18|18915.18|19034.58|18914.58|10
1641373330000|2022-01-05 09:02:10|19034.86|18914.86|19034.09|18914.09|19035.1|18915.1|19033.93|18913.93|10
1641373340000|2022-01-05 09:02:20|19033.9|18913.9|19031.99|18911.99|19033.9|18913.9|19031.99|18911.99|9
1641373350000|2022-01-05 09:02:30|19031.67|18911.67|19031.27|18911.27|19032.31|18912.31|19031.04|18911.04|10
1641373360000|2022-01-05 09:02:40|19031|18911|19031.69|18911.69|19032.04|18912.04|19031|18911|10
1641373370000|2022-01-05 09:02:50|19031.56|18911.56|19034.13|18914.13|19034.26|18914.26|19031.56|18911.56|10
1641373380000|2022-01-05 09:03:00|19034.11|18914.11|19035.49|18915.49|19035.49|18915.49|19034.11|18914.11|10
1641373390000|2022-01-05 09:03:10|19035.72|18915.72|19033.23|18913.23|19035.94|18915.94|19033.23|18913.23|10
1641373400000|2022-01-05 09:03:20|19032.65|18912.65|19030.05|18910.05|19032.65|18912.65|19029.59|18909.59|10
1641373410000|2022-01-05 09:03:30|19030.72|18910.72|19031.02|18911.02|19031.2|18911.2|19030.43|18910.43|10
1641373420000|2022-01-05 09:03:40|19030.83|18910.83|19031.98|18911.98|19031.98|18911.98|19030.74|18910.74|9
1641373430000|2022-01-05 09:03:50|19031.86|18911.86|19032.2|18912.2|19032.2|18912.2|19031.86|18911.86|10
1641373440000|2022-01-05 09:04:00|19032.06|18912.06|19032.55|18912.55|19032.73|18912.73|19031.89|18911.89|10
1641373450000|2022-01-05 09:04:10|19032.98|18912.98|19034.21|18914.21|19034.21|18914.21|19032.97|18912.97|8
1641373460000|2022-01-05 09:04:20|19034.59|18914.59|19038.36|18918.36|19038.36|18918.36|19034.59|18914.59|10
1641373470000|2022-01-05 09:04:30|19038.8|18918.8|19042.48|18922.48|19042.79|18922.79|19038.67|18918.67|10
1641373480000|2022-01-05 09:04:40|19042.62|18922.62|19042.94|18922.94|19042.94|18922.94|19042.21|18922.21|10
1641373490000|2022-01-05 09:04:50|19042.97|18922.97|19043.4|18923.4|19043.58|18923.58|19042.97|18922.97|9
1641373500000|2022-01-05 09:05:00|19043.33|18923.33|19043.57|18923.57|19044.37|18924.37|19043.19|18923.19|10
1641373510000|2022-01-05 09:05:10|19043.29|18923.29|19043.66|18923.66|19043.66|18923.66|19041.35|18921.35|10
1641373520000|2022-01-05 09:05:20|19044.65|18924.65|19047.9|18927.9|19047.9|18927.9|19044.65|18924.65|10
1641373530000|2022-01-05 09:05:30|19048.55|18928.55|19051.69|18931.69|19051.69|18931.69|19048.55|18928.55|10
1641373540000|2022-01-05 09:05:40|19052.41|18932.41|19051.92|18931.92|19052.64|18932.64|19051.71|18931.71|9
1641373550000|2022-01-05 09:05:50|19051.62|18931.62|19052.14|18932.14|19052.14|18932.14|19051.41|18931.41|10
1641373560000|2022-01-05 09:06:00|19052.37|18932.37|19052.01|18932.01|19052.96|18932.96|19052.01|18932.01|10
1641373570000|2022-01-05 09:06:10|19052.03|18932.03|19052.24|18932.24|19052.29|18932.29|19051.83|18931.83|8
1641373580000|2022-01-05 09:06:20|19052.28|18932.28|19054.83|18934.83|19054.83|18934.83|19052.28|18932.28|9
1641373590000|2022-01-05 09:06:30|19055.06|18935.06|19060.44|18940.44|19060.44|18940.44|19055|18935|10
1641373600000|2022-01-05 09:06:40|19060.62|18940.62|19062.31|18942.31|19062.31|18942.31|19060.62|18940.62|10
1641373610000|2022-01-05 09:06:50|19062.32|18942.32|19062.36|18942.36|19062.36|18942.36|19061.19|18941.19|10
1641373620000|2022-01-05 09:07:00|19062.25|18942.25|19060.97|18940.97|19062.25|18942.25|19059.94|18939.94|10
1641373630000|2022-01-05 09:07:10|19060.92|18940.92|19058.6|18938.6|19062.22|18942.22|19058.6|18938.6|10
1641373640000|2022-01-05 09:07:20|19058.48|18938.48|19058.32|18938.32|19058.48|18938.48|19058.09|18938.09|10
1641373650000|2022-01-05 09:07:30|19058.28|18938.28|19056.73|18936.73|19058.28|18938.28|19056.73|18936.73|9
1641373660000|2022-01-05 09:07:40|19056.64|18936.64|19056.34|18936.34|19056.75|18936.75|19056.32|18936.32|10
1641373670000|2022-01-05 09:07:50|19056.21|18936.21|19054.15|18934.15|19056.21|18936.21|19054.15|18934.15|10
1641373680000|2022-01-05 09:08:00|19053.79|18933.79|19052.29|18932.29|19054.87|18934.87|19052.29|18932.29|10
1641373690000|2022-01-05 09:08:10|19051.72|18931.72|19052.82|18932.82|19052.82|18932.82|19050.69|18930.69|10
1641373700000|2022-01-05 09:08:20|19052.57|18932.57|19053.21|18933.21|19053.21|18933.21|19052.38|18932.38|10
1641373710000|2022-01-05 09:08:30|19052.84|18932.84|19052.77|18932.77|19052.88|18932.88|19052.3|18932.3|10
1641373720000|2022-01-05 09:08:40|19052.76|18932.76|19053.01|18933.01|19053.56|18933.56|19052.48|18932.48|10
1641373730000|2022-01-05 09:08:50|19053.16|18933.16|19051.99|18931.99|19053.48|18933.48|19051.99|18931.99|10
1641373740000|2022-01-05 09:09:00|19051.85|18931.85|19052.5|18932.5|19052.5|18932.5|19051.55|18931.55|10
1641373750000|2022-01-05 09:09:10|19052.69|18932.69|19051.08|18931.08|19052.87|18932.87|19051.08|18931.08|10
1641373760000|2022-01-05 09:09:20|19051.02|18931.02|19048.55|18928.55|19051.02|18931.02|19048.55|18928.55|10
1641373770000|2022-01-05 09:09:30|19048.54|18928.54|19046.39|18926.39|19048.78|18928.78|19046.38|18926.38|9
1641373780000|2022-01-05 09:09:40|19046.32|18926.32|19045.26|18925.26|19046.32|18926.32|19043.91|18923.91|10
1641373790000|2022-01-05 09:09:50|19045.46|18925.46|19046.52|18926.52|19046.71|18926.71|19045.46|18925.46|9
1641373800000|2022-01-05 09:10:00|19046.55|18926.55|19044.31|18924.31|19046.55|18926.55|19044.31|18924.31|10
1641373810000|2022-01-05 09:10:10|19043.92|18923.92|19045.02|18925.02|19045.23|18925.23|19043.35|18923.35|10
1641373820000|2022-01-05 09:10:20|19045.01|18925.01|19044.84|18924.84|19045.45|18925.45|19044.83|18924.83|9
1641373830000|2022-01-05 09:10:30|19044.93|18924.93|19043.25|18923.25|19044.93|18924.93|19043.06|18923.06|10
1641373840000|2022-01-05 09:10:40|19043.1|18923.1|19037.48|18917.48|19043.1|18923.1|19037.48|18917.48|10
1641373850000|2022-01-05 09:10:50|19037.56|18917.56|19036.24|18916.24|19037.56|18917.56|19036.24|18916.24|9
1641373860000|2022-01-05 09:11:00|19036.23|18916.23|19036.96|18916.96|19036.96|18916.96|19035.18|18915.18|9
1641373870000|2022-01-05 09:11:10|19037.01|18917.01|19036.91|18916.91|19037.61|18917.61|19036.91|18916.91|10
1641373880000|2022-01-05 09:11:20|19037.09|18917.09|19035.65|18915.65|19037.09|18917.09|19035.65|18915.65|9
1641373890000|2022-01-05 09:11:30|19035.46|18915.46|19036.97|18916.97|19037.38|18917.38|19034.69|18914.69|10
1641373900000|2022-01-05 09:11:40|19036.78|18916.78|19036.29|18916.29|19037.11|18917.11|19035.1|18915.1|10
1641373910000|2022-01-05 09:11:50|19037.51|18917.51|19037.22|18917.22|19037.9|18917.9|19037.22|18917.22|10
1641373920000|2022-01-05 09:12:00|19036.99|18916.99|19036.54|18916.54|19036.99|18916.99|19036|18916|10
1641373930000|2022-01-05 09:12:10|19036.82|18916.82|19039.87|18919.87|19039.87|18919.87|19036.82|18916.82|10
1641373940000|2022-01-05 09:12:20|19040.31|18920.31|19042.3|18922.3|19042.3|18922.3|19040.31|18920.31|10
1641373950000|2022-01-05 09:12:30|19042.34|18922.34|19040.13|18920.13|19042.34|18922.34|19040.13|18920.13|9
1641373960000|2022-01-05 09:12:40|19039.89|18919.89|19037.9|18917.9|19039.89|18919.89|19037.9|18917.9|10
1641373970000|2022-01-05 09:12:50|19037.78|18917.78|19036.8|18916.8|19037.78|18917.78|19036.77|18916.77|9
1641373980000|2022-01-05 09:13:00|19036.74|18916.74|19036.48|18916.48|19036.74|18916.74|19035.51|18915.51|9
1641373990000|2022-01-05 09:13:10|19037.02|18917.02|19039.15|18919.15|19039.21|18919.21|19037.02|18917.02|10
1641374000000|2022-01-05 09:13:20|19038.97|18918.97|19038.77|18918.77|19038.97|18918.97|19038.26|18918.26|10
1641374010000|2022-01-05 09:13:30|19038.87|18918.87|19042.96|18922.96|19042.96|18922.96|19038.87|18918.87|10
1641374020000|2022-01-05 09:13:40|19043.1|18923.1|19042.2|18922.2|19043.1|18923.1|19042.02|18922.02|10
1641374030000|2022-01-05 09:13:50|19042.49|18922.49|19043.83|18923.83|19043.83|18923.83|19042.34|18922.34|10
1641374040000|2022-01-05 09:14:00|19043.59|18923.59|19043.69|18923.69|19043.97|18923.97|19043.45|18923.45|10
1641374050000|2022-01-05 09:14:10|19043.39|18923.39|19045.01|18925.01|19045.28|18925.28|19043.39|18923.39|10
1641374060000|2022-01-05 09:14:20|19044.95|18924.95|19044.94|18924.94|19045.66|18925.66|19044.88|18924.88|9
1641374070000|2022-01-05 09:14:30|19044.74|18924.74|19044.81|18924.81|19045.2|18925.2|19044.51|18924.51|9
1641374080000|2022-01-05 09:14:40|19044.92|18924.92|19043.46|18923.46|19044.92|18924.92|19043.46|18923.46|9
1641374090000|2022-01-05 09:14:50|19043.35|18923.35|19042.3|18922.3|19043.35|18923.35|19042.3|18922.3|10
1641374100000|2022-01-05 09:15:00|19041.72|18921.72|19039.91|18919.91|19041.72|18921.72|19039.91|18919.91|10
1641374110000|2022-01-05 09:15:10|19039.52|18919.52|19037.25|18917.25|19039.52|18919.52|19037.19|18917.19|10
1641374120000|2022-01-05 09:15:20|19036.34|18916.34|19037.13|18917.13|19037.13|18917.13|19036.34|18916.34|10
1641374130000|2022-01-05 09:15:30|19037.27|18917.27|19037.36|18917.36|19037.38|18917.38|19036.61|18916.61|10
1641374140000|2022-01-05 09:15:40|19037.46|18917.46|19039.7|18919.7|19039.7|18919.7|19036.83|18916.83|10
1641374150000|2022-01-05 09:15:50|19039.43|18919.43|19042.47|18922.47|19042.47|18922.47|19039.43|18919.43|10
1641374160000|2022-01-05 09:16:00|19042.65|18922.65|19047.93|18927.93|19047.93|18927.93|19042.65|18922.65|10
1641374170000|2022-01-05 09:16:10|19047.9|18927.9|19048.67|18928.67|19048.67|18928.67|19047.9|18927.9|10
1641374180000|2022-01-05 09:16:20|19049.01|18929.01|19055|18935|19055|18935|19049.01|18929.01|10
1641374190000|2022-01-05 09:16:30|19054.76|18934.76|19053.95|18933.95|19054.76|18934.76|19052.66|18932.66|9
1641374200000|2022-01-05 09:16:40|19054.28|18934.28|19056.52|18936.52|19056.52|18936.52|19054.28|18934.28|10
1641374210000|2022-01-05 09:16:50|19056.33|18936.33|19056.37|18936.37|19056.53|18936.53|19055.28|18935.28|10
1641374220000|2022-01-05 09:17:00|19056.39|18936.39|19057.44|18937.44|19057.85|18937.85|19056.39|18936.39|9
1641374230000|2022-01-05 09:17:10|19057.47|18937.47|19056.19|18936.19|19057.99|18937.99|19056.19|18936.19|10
1641374240000|2022-01-05 09:17:20|19055.41|18935.41|19049.41|18929.41|19055.41|18935.41|19049.41|18929.41|10
1641374250000|2022-01-05 09:17:30|19049.54|18929.54|19050.46|18930.46|19051.55|18931.55|19049.54|18929.54|10
1641374260000|2022-01-05 09:17:40|19050.07|18930.07|19051.12|18931.12|19051.2|18931.2|19049.77|18929.77|10
1641374270000|2022-01-05 09:17:50|19051.4|18931.4|19052.04|18932.04|19052.68|18932.68|19051.4|18931.4|10
1641374280000|2022-01-05 09:18:00|19052.02|18932.02|19052.08|18932.08|19052.23|18932.23|19051.52|18931.52|10
1641374290000|2022-01-05 09:18:10|19052.15|18932.15|19050.7|18930.7|19052.15|18932.15|19049.93|18929.93|10
1641374300000|2022-01-05 09:18:20|19051.21|18931.21|19052.1|18932.1|19052.16|18932.16|19051.21|18931.21|10
1641374310000|2022-01-05 09:18:30|19052.13|18932.13|19052.89|18932.89|19052.89|18932.89|19051.79|18931.79|10
1641374320000|2022-01-05 09:18:40|19053.4|18933.4|19055.23|18935.23|19055.33|18935.33|19053.4|18933.4|10
1641374330000|2022-01-05 09:18:50|19055.22|18935.22|19055.88|18935.88|19056.03|18936.03|19055.22|18935.22|10
1641374340000|2022-01-05 09:19:00|19056.01|18936.01|19057.78|18937.78|19058.83|18938.83|19056.01|18936.01|10
1641374350000|2022-01-05 09:19:10|19058.48|18938.48|19056.89|18936.89|19058.48|18938.48|19056.89|18936.89|10
1641374360000|2022-01-05 09:19:20|19056.93|18936.93|19057.14|18937.14|19057.66|18937.66|19056.93|18936.93|10
1641374370000|2022-01-05 09:19:30|19057|18937|19056.35|18936.35|19057|18937|19056.21|18936.21|10
1641374380000|2022-01-05 09:19:40|19056.22|18936.22|19056.5|18936.5|19056.5|18936.5|19055.98|18935.98|7
1641374390000|2022-01-05 09:19:50|19056.56|18936.56|19056.31|18936.31|19056.81|18936.81|19056.31|18936.31|10
1641374400000|2022-01-05 09:20:00|19056.53|18936.53|19058.98|18938.98|19059.18|18939.18|19056.53|18936.53|10
1641374410000|2022-01-05 09:20:10|19059.19|18939.19|19059.3|18939.3|19060.03|18940.03|19059.17|18939.17|10
1641374420000|2022-01-05 09:20:20|19059.55|18939.55|19060.06|18940.06|19060.06|18940.06|19059.45|18939.45|10
1641374430000|2022-01-05 09:20:30|19059.9|18939.9|19059.07|18939.07|19059.9|18939.9|19059.02|18939.02|10
1641374440000|2022-01-05 09:20:40|19059.08|18939.08|19059.26|18939.26|19059.26|18939.26|19058.84|18938.84|10
1641374450000|2022-01-05 09:20:50|19059.07|18939.07|19058.07|18938.07|19059.09|18939.09|19058.07|18938.07|9
1641374460000|2022-01-05 09:21:00|19057.79|18937.79|19059.11|18939.11|19059.2|18939.2|19057.65|18937.65|10
1641374470000|2022-01-05 09:21:10|19059.63|18939.63|19059.42|18939.42|19059.63|18939.63|19058.94|18938.94|10
1641374480000|2022-01-05 09:21:20|19059.66|18939.66|19062.69|18942.69|19062.69|18942.69|19059.66|18939.66|10
1641374490000|2022-01-05 09:21:30|19063.89|18943.89|19063.45|18943.45|19064.59|18944.59|19062.37|18942.37|10
1641374500000|2022-01-05 09:21:40|19063.83|18943.83|19065.57|18945.57|19065.57|18945.57|19063.83|18943.83|10
1641374510000|2022-01-05 09:21:50|19065.7|18945.7|19066.01|18946.01|19066.01|18946.01|19065.68|18945.68|9
1641374520000|2022-01-05 09:22:00|19066|18946|19065.17|18945.17|19066|18946|19065.17|18945.17|10
1641374530000|2022-01-05 09:22:10|19064.92|18944.92|19064.92|18944.92|19065.24|18945.24|19064.8|18944.8|9
1641374540000|2022-01-05 09:22:20|19064.49|18944.49|19064.37|18944.37|19064.93|18944.93|19064.34|18944.34|9
1641374550000|2022-01-05 09:22:30|19064.22|18944.22|19060.79|18940.79|19064.22|18944.22|19060.79|18940.79|10
1641374560000|2022-01-05 09:22:40|19061.17|18941.17|19061|18941|19061.28|18941.28|19060.81|18940.81|10
1641374570000|2022-01-05 09:22:50|19061.77|18941.77|19061.89|18941.89|19062.38|18942.38|19061.77|18941.77|10
1641374580000|2022-01-05 09:23:00|19061.76|18941.76|19062.45|18942.45|19062.45|18942.45|19061.76|18941.76|10
1641374590000|2022-01-05 09:23:10|19062.55|18942.55|19063.77|18943.77|19063.87|18943.87|19062.55|18942.55|10
1641374600000|2022-01-05 09:23:20|19063.89|18943.89|19065.16|18945.16|19065.16|18945.16|19063.89|18943.89|10
1641374610000|2022-01-05 09:23:30|19065.8|18945.8|19068.66|18948.66|19068.81|18948.81|19065.8|18945.8|10
1641374620000|2022-01-05 09:23:40|19068.67|18948.67|19068.81|18948.81|19068.81|18948.81|19067.76|18947.76|10
1641374630000|2022-01-05 09:23:50|19069.19|18949.19|19069.91|18949.91|19070.07|18950.07|19068.33|18948.33|10
1641374640000|2022-01-05 09:24:00|19069.69|18949.69|19072.22|18952.22|19072.41|18952.41|19069.69|18949.69|10
1641374650000|2022-01-05 09:24:10|19072.11|18952.11|19071.89|18951.89|19072.11|18952.11|19071.36|18951.36|10
1641374660000|2022-01-05 09:24:20|19072.13|18952.13|19072.54|18952.54|19072.54|18952.54|19072.04|18952.04|9
1641374670000|2022-01-05 09:24:30|19072.81|18952.81|19074.22|18954.22|19074.22|18954.22|19072.75|18952.75|9
1641374680000|2022-01-05 09:24:40|19074.62|18954.62|19076.57|18956.57|19076.57|18956.57|19074.62|18954.62|10
1641374690000|2022-01-05 09:24:50|19076.56|18956.56|19075.87|18955.87|19076.56|18956.56|19075.87|18955.87|10
1641374700000|2022-01-05 09:25:00|19077.01|18957.01|19077.77|18957.77|19077.77|18957.77|19076.52|18956.52|8
1641374710000|2022-01-05 09:25:10|19077.98|18957.98|19077.54|18957.54|19077.98|18957.98|19076.84|18956.84|10
1641374720000|2022-01-05 09:25:20|19077.69|18957.69|19073.89|18953.89|19077.69|18957.69|19073.89|18953.89|10
1641374730000|2022-01-05 09:25:30|19073.43|18953.43|19071.31|18951.31|19073.43|18953.43|19071.31|18951.31|10
1641374740000|2022-01-05 09:25:40|19071.56|18951.56|19071.23|18951.23|19071.56|18951.56|19071.23|18951.23|9
1641374750000|2022-01-05 09:25:50|19071.34|18951.34|19073.04|18953.04|19073.04|18953.04|19070.97|18950.97|9
1641374760000|2022-01-05 09:26:00|19073.17|18953.17|19072.23|18952.23|19073.22|18953.22|19072.07|18952.07|9
1641374770000|2022-01-05 09:26:10|19072.44|18952.44|19075.45|18955.45|19075.45|18955.45|19072.44|18952.44|10
1641374780000|2022-01-05 09:26:20|19075.89|18955.89|19079.67|18959.67|19080.31|18960.31|19075.89|18955.89|10
1641374790000|2022-01-05 09:26:30|19078.86|18958.86|19077.39|18957.39|19078.86|18958.86|19076.69|18956.69|10
1641374800000|2022-01-05 09:26:40|19077.77|18957.77|19079.24|18959.24|19079.24|18959.24|19077.74|18957.74|10
1641374810000|2022-01-05 09:26:50|19079.8|18959.8|19078.77|18958.77|19079.94|18959.94|19078.77|18958.77|10
1641374820000|2022-01-05 09:27:00|19078.71|18958.71|19077.87|18957.87|19078.71|18958.71|19077.87|18957.87|9
1641374830000|2022-01-05 09:27:10|19078.04|18958.04|19078.82|18958.82|19078.87|18958.87|19077.99|18957.99|10
1641374840000|2022-01-05 09:27:20|19078.62|18958.62|19078.44|18958.44|19078.77|18958.77|19078.1|18958.1|10
1641374850000|2022-01-05 09:27:30|19078.5|18958.5|19079.59|18959.59|19079.59|18959.59|19078.49|18958.49|9
1641374860000|2022-01-05 09:27:40|19080.08|18960.08|19082.97|18962.97|19082.97|18962.97|19080.08|18960.08|10
1641374870000|2022-01-05 09:27:50|19083.77|18963.77|19084.71|18964.71|19084.72|18964.72|19083.77|18963.77|9
1641374880000|2022-01-05 09:28:00|19084.98|18964.98|19083.11|18963.11|19084.98|18964.98|19082.94|18962.94|10
1641374890000|2022-01-05 09:28:10|19083.27|18963.27|19085.47|18965.47|19085.77|18965.77|19083.27|18963.27|10
1641374900000|2022-01-05 09:28:20|19086.07|18966.07|19088.26|18968.26|19088.51|18968.51|19086.07|18966.07|10
1641374910000|2022-01-05 09:28:30|19088.92|18968.92|19089.99|18969.99|19090.61|18970.61|19088.92|18968.92|9
1641374920000|2022-01-05 09:28:40|19089.18|18969.18|19088.29|18968.29|19089.31|18969.31|19088.15|18968.15|10
1641374930000|2022-01-05 09:28:50|19088.28|18968.28|19089.44|18969.44|19089.44|18969.44|19088.28|18968.28|10
1641374940000|2022-01-05 09:29:00|19089.2|18969.2|19085.49|18965.49|19089.2|18969.2|19085.49|18965.49|10
1641374950000|2022-01-05 09:29:10|19084.74|18964.74|19082|18962|19084.74|18964.74|19082|18962|10
1641374960000|2022-01-05 09:29:20|19082.04|18962.04|19081.42|18961.42|19082.07|18962.07|19081.36|18961.36|9
1641374970000|2022-01-05 09:29:30|19081.08|18961.08|19081.73|18961.73|19081.73|18961.73|19080.67|18960.67|10
1641374980000|2022-01-05 09:29:40|19081.39|18961.39|19081.53|18961.53|19081.6|18961.6|19081.1|18961.1|9
1641374990000|2022-01-05 09:29:50|19081.8|18961.8|19081.32|18961.32|19082.04|18962.04|19081.32|18961.32|10
1641375000000|2022-01-05 09:30:00|19081.25|18961.25|19081.94|18961.94|19081.94|18961.94|19080.58|18960.58|10
1641375010000|2022-01-05 09:30:10|19082.62|18962.62|19086.34|18966.34|19086.34|18966.34|19082.62|18962.62|10
1641375020000|2022-01-05 09:30:20|19086.75|18966.75|19087.7|18967.7|19087.78|18967.78|19086.75|18966.75|10
1641375030000|2022-01-05 09:30:30|19087.51|18967.51|19086.28|18966.28|19087.51|18967.51|19086.28|18966.28|10
1641375040000|2022-01-05 09:30:40|19086.03|18966.03|19085.66|18965.66|19086.14|18966.14|19085.65|18965.65|10
1641375050000|2022-01-05 09:30:50|19085.38|18965.38|19083.74|18963.74|19085.38|18965.38|19083.74|18963.74|10
1641375060000|2022-01-05 09:31:00|19083.85|18963.85|19082.65|18962.65|19083.97|18963.97|19082.61|18962.61|10
1641375070000|2022-01-05 09:31:10|19082.53|18962.53|19081.16|18961.16|19083.41|18963.41|19080.69|18960.69|10
1641375080000|2022-01-05 09:31:20|19081.1|18961.1|19080.59|18960.59|19081.47|18961.47|19080.12|18960.12|9
1641375090000|2022-01-05 09:31:30|19080.21|18960.21|19075.2|18955.2|19080.23|18960.23|19075.13|18955.13|10
1641375100000|2022-01-05 09:31:40|19074.35|18954.35|19069.69|18949.69|19074.35|18954.35|19069.2|18949.2|10
1641375110000|2022-01-05 09:31:50|19070.06|18950.06|19067.82|18947.82|19070.2|18950.2|19067.68|18947.68|10
1641375120000|2022-01-05 09:32:00|19066.8|18946.8|19065.91|18945.91|19066.8|18946.8|19065.25|18945.25|10
1641375130000|2022-01-05 09:32:10|19065.94|18945.94|19067.83|18947.83|19067.83|18947.83|19065.81|18945.81|10
1641375140000|2022-01-05 09:32:20|19068.09|18948.09|19069.06|18949.06|19069.06|18949.06|19068.09|18948.09|10
1641375150000|2022-01-05 09:32:30|19069.52|18949.52|19068.87|18948.87|19069.52|18949.52|19067.75|18947.75|10
1641375160000|2022-01-05 09:32:40|19069.34|18949.34|19069.88|18949.88|19069.88|18949.88|19069.28|18949.28|9
1641375170000|2022-01-05 09:32:50|19070.66|18950.66|19073.13|18953.13|19073.43|18953.43|19070.65|18950.65|10
1641375180000|2022-01-05 09:33:00|19073.2|18953.2|19073.84|18953.84|19074.15|18954.15|19073.2|18953.2|9
1641375190000|2022-01-05 09:33:10|19074.26|18954.26|19075.65|18955.65|19075.65|18955.65|19074.26|18954.26|9
1641375200000|2022-01-05 09:33:20|19075.45|18955.45|19076.24|18956.24|19076.54|18956.54|19075.45|18955.45|10
1641375210000|2022-01-05 09:33:30|19076.63|18956.63|19077.57|18957.57|19077.57|18957.57|19076.63|18956.63|10
1641375220000|2022-01-05 09:33:40|19077.56|18957.56|19077.78|18957.78|19078.17|18958.17|19077.56|18957.56|10
1641375230000|2022-01-05 09:33:50|19077.71|18957.71|19077.62|18957.62|19078.3|18958.3|19077.61|18957.61|10
1641375240000|2022-01-05 09:34:00|19077.34|18957.34|19077|18957|19077.38|18957.38|19076.77|18956.77|10
1641375250000|2022-01-05 09:34:10|19077.09|18957.09|19077.66|18957.66|19077.66|18957.66|19076.43|18956.43|9
1641375260000|2022-01-05 09:34:20|19077.13|18957.13|19076.02|18956.02|19077.87|18957.87|19076.02|18956.02|10
1641375270000|2022-01-05 09:34:30|19076.03|18956.03|19076.92|18956.92|19076.92|18956.92|19074.84|18954.84|10
1641375280000|2022-01-05 09:34:40|19077.14|18957.14|19078.52|18958.52|19078.54|18958.54|19077.02|18957.02|10
1641375290000|2022-01-05 09:34:50|19078.74|18958.74|19079.88|18959.88|19080.01|18960.01|19078.71|18958.71|10
1641375300000|2022-01-05 09:35:00|19079.98|18959.98|19080.27|18960.27|19080.93|18960.93|19079.66|18959.66|10
1641375310000|2022-01-05 09:35:10|19080.31|18960.31|19081.05|18961.05|19081.15|18961.15|19079.76|18959.76|10
1641375320000|2022-01-05 09:35:20|19081.29|18961.29|19081.9|18961.9|19081.99|18961.99|19081.29|18961.29|10
1641375330000|2022-01-05 09:35:30|19081.99|18961.99|19081.03|18961.03|19081.99|18961.99|19080.79|18960.79|10
1641375340000|2022-01-05 09:35:40|19079.78|18959.78|19080.44|18960.44|19080.44|18960.44|19079.17|18959.17|10
1641375350000|2022-01-05 09:35:50|19080.63|18960.63|19080.82|18960.82|19081.21|18961.21|19080.49|18960.49|10
1641375360000|2022-01-05 09:36:00|19080.88|18960.88|19082.67|18962.67|19082.67|18962.67|19080.88|18960.88|10
1641375370000|2022-01-05 09:36:10|19082.74|18962.74|19083.51|18963.51|19083.55|18963.55|19082.74|18962.74|9
1641375380000|2022-01-05 09:36:20|19083.56|18963.56|19083.79|18963.79|19083.94|18963.94|19083.54|18963.54|8
1641375390000|2022-01-05 09:36:30|19083.8|18963.8|19082.92|18962.92|19083.82|18963.82|19082.5|18962.5|9
1641375400000|2022-01-05 09:36:40|19082.86|18962.86|19081.55|18961.55|19082.86|18962.86|19080.82|18960.82|10
1641375410000|2022-01-05 09:36:50|19081.61|18961.61|19081.78|18961.78|19082.63|18962.63|19081.61|18961.61|7
1641375420000|2022-01-05 09:37:00|19081.73|18961.73|19082.26|18962.26|19082.29|18962.29|19081.73|18961.73|9
1641375430000|2022-01-05 09:37:10|19082.12|18962.12|19080.54|18960.54|19082.12|18962.12|19080.54|18960.54|10
1641375440000|2022-01-05 09:37:20|19080.84|18960.84|19080.3|18960.3|19081.12|18961.12|19080.3|18960.3|10
1641375450000|2022-01-05 09:37:30|19080.45|18960.45|19082.21|18962.21|19082.21|18962.21|19080.45|18960.45|10
1641375460000|2022-01-05 09:37:40|19081.75|18961.75|19081.46|18961.46|19081.83|18961.83|19081.46|18961.46|10
1641375470000|2022-01-05 09:37:50|19081.5|18961.5|19083.77|18963.77|19083.77|18963.77|19081.5|18961.5|10
1641375480000|2022-01-05 09:38:00|19083.37|18963.37|19083.93|18963.93|19084.29|18964.29|19083.27|18963.27|10
1641375490000|2022-01-05 09:38:10|19083.77|18963.77|19085.66|18965.66|19085.66|18965.66|19083.74|18963.74|10
1641375500000|2022-01-05 09:38:20|19085.78|18965.78|19081.51|18961.51|19085.82|18965.82|19081.51|18961.51|9
1641375510000|2022-01-05 09:38:30|19081.74|18961.74|19080.78|18960.78|19082.72|18962.72|19080.78|18960.78|10
1641375520000|2022-01-05 09:38:40|19081.59|18961.59|19084.62|18964.62|19084.62|18964.62|19081.59|18961.59|10
1641375530000|2022-01-05 09:38:50|19084.67|18964.67|19085.67|18965.67|19085.78|18965.78|19084.67|18964.67|10
1641375540000|2022-01-05 09:39:00|19085.7|18965.7|19089.62|18969.62|19089.9|18969.9|19085.7|18965.7|9
1641375550000|2022-01-05 09:39:10|19089.72|18969.72|19090.3|18970.3|19090.3|18970.3|19089.67|18969.67|10
1641375560000|2022-01-05 09:39:20|19090.1|18970.1|19090.69|18970.69|19090.69|18970.69|19089.24|18969.24|9
1641375570000|2022-01-05 09:39:30|19091.04|18971.04|19092.06|18972.06|19092.14|18972.14|19091.04|18971.04|10
1641375580000|2022-01-05 09:39:40|19092.2|18972.2|19092.11|18972.11|19092.2|18972.2|19091.79|18971.79|9
1641375590000|2022-01-05 09:39:50|19092.05|18972.05|19091.73|18971.73|19092.49|18972.49|19091.73|18971.73|10
1641375600000|2022-01-05 09:40:00|19091.29|18971.29|19090.29|18970.29|19091.29|18971.29|19090.14|18970.14|10
1641375610000|2022-01-05 09:40:10|19089.79|18969.79|19089.27|18969.27|19090.16|18970.16|19089.27|18969.27|9
1641375620000|2022-01-05 09:40:20|19089.21|18969.21|19089.78|18969.78|19089.78|18969.78|19089.21|18969.21|9
1641375630000|2022-01-05 09:40:30|19089.92|18969.92|19089.79|18969.79|19090.29|18970.29|19088.97|18968.97|10
1641375640000|2022-01-05 09:40:40|19089.92|18969.92|19091.85|18971.85|19091.85|18971.85|19089.92|18969.92|10
1641375650000|2022-01-05 09:40:50|19091.89|18971.89|19092.5|18972.5|19092.5|18972.5|19091.89|18971.89|10
1641375660000|2022-01-05 09:41:00|19092.51|18972.51|19092.46|18972.46|19092.7|18972.7|19092.39|18972.39|10
1641375670000|2022-01-05 09:41:10|19092.79|18972.79|19096.37|18976.37|19096.37|18976.37|19092.79|18972.79|10
1641375680000|2022-01-05 09:41:20|19097.62|18977.62|19097.09|18977.09|19098.52|18978.52|19096.74|18976.74|10
1641375690000|2022-01-05 09:41:30|19097.22|18977.22|19096.78|18976.78|19097.29|18977.29|19096.52|18976.52|10
1641375700000|2022-01-05 09:41:40|19097.29|18977.29|19096.42|18976.42|19097.31|18977.31|19096.42|18976.42|8
1641375710000|2022-01-05 09:41:50|19096.4|18976.4|19097.16|18977.16|19097.16|18977.16|19096.4|18976.4|8
1641375720000|2022-01-05 09:42:00|19097.5|18977.5|19102.52|18982.52|19102.52|18982.52|19097.5|18977.5|10
1641375730000|2022-01-05 09:42:10|19103.14|18983.14|19105.46|18985.46|19105.46|18985.46|19103.14|18983.14|10
1641375740000|2022-01-05 09:42:20|19105.63|18985.63|19103.86|18983.86|19105.63|18985.63|19103.86|18983.86|10
1641375750000|2022-01-05 09:42:30|19103.92|18983.92|19104.65|18984.65|19104.65|18984.65|19103.39|18983.39|9
1641375760000|2022-01-05 09:42:40|19104.08|18984.08|19103.58|18983.58|19104.37|18984.37|19103.14|18983.14|10
1641375770000|2022-01-05 09:42:50|19103.72|18983.72|19104.71|18984.71|19104.88|18984.88|19103.63|18983.63|10
1641375780000|2022-01-05 09:43:00|19104.74|18984.74|19107.47|18987.47|19107.47|18987.47|19104.58|18984.58|10
1641375790000|2022-01-05 09:43:10|19107.51|18987.51|19108.04|18988.04|19108.04|18988.04|19106.9|18986.9|10
1641375800000|2022-01-05 09:43:20|19108.11|18988.11|19109.89|18989.89|19109.89|18989.89|19108.11|18988.11|8
1641375810000|2022-01-05 09:43:30|19109.95|18989.95|19112.17|18992.17|19112.17|18992.17|19109.84|18989.84|10
1641375820000|2022-01-05 09:43:40|19112.62|18992.62|19118.09|18998.09|19118.09|18998.09|19112.13|18992.13|10
1641375830000|2022-01-05 09:43:50|19120.06|19000.06|19121.46|19001.46|19122.2|19002.2|19120.06|19000.06|8
1641375840000|2022-01-05 09:44:00|19121.64|19001.64|19121.12|19001.12|19121.64|19001.64|19120.3|19000.3|10
1641375850000|2022-01-05 09:44:10|19120.93|19000.93|19121.38|19001.38|19121.98|19001.98|19120.61|19000.61|9
1641375860000|2022-01-05 09:44:20|19121.15|19001.15|19121.36|19001.36|19121.41|19001.41|19120.97|19000.97|10
1641375870000|2022-01-05 09:44:30|19121.5|19001.5|19123.03|19003.03|19123.03|19003.03|19121.5|19001.5|10
1641375880000|2022-01-05 09:44:40|19122.98|19002.98|19123.53|19003.53|19123.57|19003.57|19122.84|19002.84|9
1641375890000|2022-01-05 09:44:50|19123.43|19003.43|19122.73|19002.73|19123.53|19003.53|19122.71|19002.71|10
1641375900000|2022-01-05 09:45:00|19123.39|19003.39|19124.34|19004.34|19124.52|19004.52|19123.39|19003.39|10
1641375910000|2022-01-05 09:45:10|19124.22|19004.22|19124.81|19004.81|19125.11|19005.11|19124.16|19004.16|10
1641375920000|2022-01-05 09:45:20|19124.92|19004.92|19129.1|19009.1|19129.43|19009.43|19124.92|19004.92|10
1641375930000|2022-01-05 09:45:30|19128.85|19008.85|19132.65|19012.65|19132.65|19012.65|19128.85|19008.85|10
1641375940000|2022-01-05 09:45:40|19133.3|19013.3|19134.26|19014.26|19135.48|19015.48|19132.77|19012.77|10
1641375950000|2022-01-05 09:45:50|19133.91|19013.91|19130.26|19010.26|19133.91|19013.91|19130.26|19010.26|10
1641375960000|2022-01-05 09:46:00|19130.31|19010.31|19126.53|19006.53|19130.31|19010.31|19126.53|19006.53|10
1641375970000|2022-01-05 09:46:10|19125.5|19005.5|19121.72|19001.72|19125.62|19005.62|19121.72|19001.72|9
1641375980000|2022-01-05 09:46:20|19121.5|19001.5|19121.29|19001.29|19121.5|19001.5|19120.54|19000.54|10
1641375990000|2022-01-05 09:46:30|19121.23|19001.23|19120.02|19000.02|19121.23|19001.23|19119.59|18999.59|10
1641376000000|2022-01-05 09:46:40|19119.41|18999.41|19119.7|18999.7|19119.7|18999.7|19119.22|18999.22|9
1641376010000|2022-01-05 09:46:50|19120|19000|19121.6|19001.6|19121.6|19001.6|19120|19000|10
1641376020000|2022-01-05 09:47:00|19121.69|19001.69|19122.44|19002.44|19122.72|19002.72|19121.69|19001.69|10
1641376030000|2022-01-05 09:47:10|19121.57|19001.57|19119.39|18999.39|19121.57|19001.57|19119.39|18999.39|10
1641376040000|2022-01-05 09:47:20|19119.24|18999.24|19119.5|18999.5|19120.35|19000.35|19119.24|18999.24|10
1641376050000|2022-01-05 09:47:30|19118.79|18998.79|19115.45|18995.45|19118.79|18998.79|19115.45|18995.45|10
1641376060000|2022-01-05 09:47:40|19115.28|18995.28|19117.14|18997.14|19117.14|18997.14|19115.09|18995.09|10
1641376070000|2022-01-05 09:47:50|19116.85|18996.85|19116.49|18996.49|19117.55|18997.55|19116.49|18996.49|10
1641376080000|2022-01-05 09:48:00|19116.33|18996.33|19114.91|18994.91|19116.33|18996.33|19114.91|18994.91|10
1641376090000|2022-01-05 09:48:10|19114.84|18994.84|19110.85|18990.85|19114.84|18994.84|19110.85|18990.85|10
1641376100000|2022-01-05 09:48:20|19110.34|18990.34|19104.46|18984.46|19110.34|18990.34|19104.46|18984.46|10
1641376110000|2022-01-05 09:48:30|19104.44|18984.44|19105.1|18985.1|19105.53|18985.53|19103.04|18983.04|10
1641376120000|2022-01-05 09:48:40|19105.27|18985.27|19105.52|18985.52|19105.52|18985.52|19104.55|18984.55|10
1641376130000|2022-01-05 09:48:50|19105.36|18985.36|19106.06|18986.06|19106.06|18986.06|19105.36|18985.36|10
1641376140000|2022-01-05 09:49:00|19106.2|18986.2|19105.25|18985.25|19106.2|18986.2|19105.25|18985.25|10
1641376150000|2022-01-05 09:49:10|19105.3|18985.3|19105.39|18985.39|19105.88|18985.88|19105.3|18985.3|10
1641376160000|2022-01-05 09:49:20|19105.17|18985.17|19103.89|18983.89|19105.17|18985.17|19103.42|18983.42|10
1641376170000|2022-01-05 09:49:30|19103.7|18983.7|19102.78|18982.78|19103.7|18983.7|19102.78|18982.78|9
1641376180000|2022-01-05 09:49:40|19102.55|18982.55|19101.42|18981.42|19104.21|18984.21|19101.42|18981.42|10
1641376190000|2022-01-05 09:49:50|19101.61|18981.61|19098.8|18978.8|19101.61|18981.61|19098.8|18978.8|10
1641376200000|2022-01-05 09:50:00|19098.64|18978.64|19099.16|18979.16|19099.16|18979.16|19098.52|18978.52|9
1641376210000|2022-01-05 09:50:10|19100.3|18980.3|19101.13|18981.13|19101.34|18981.34|19100.3|18980.3|10
1641376220000|2022-01-05 09:50:20|19101.09|18981.09|19103.21|18983.21|19103.21|18983.21|19101.09|18981.09|10
1641376230000|2022-01-05 09:50:30|19103.36|18983.36|19104.47|18984.47|19104.47|18984.47|19102.99|18982.99|10
1641376240000|2022-01-05 09:50:40|19103.3|18983.3|19105.39|18985.39|19105.46|18985.46|19103.13|18983.13|10
1641376250000|2022-01-05 09:50:50|19105.62|18985.62|19102.8|18982.8|19105.62|18985.62|19102.8|18982.8|10
1641376260000|2022-01-05 09:51:00|19103.33|18983.33|19104.46|18984.46|19104.46|18984.46|19103.23|18983.23|10
1641376270000|2022-01-05 09:51:10|19104.24|18984.24|19105.93|18985.93|19105.93|18985.93|19104.06|18984.06|10
1641376280000|2022-01-05 09:51:20|19106.49|18986.49|19109.17|18989.17|19109.23|18989.23|19106.49|18986.49|10
1641376290000|2022-01-05 09:51:30|19109.19|18989.19|19110|18990|19110.09|18990.09|19109.03|18989.03|8
1641376300000|2022-01-05 09:51:40|19110.15|18990.15|19107.09|18987.09|19110.22|18990.22|19107.09|18987.09|10
1641376310000|2022-01-05 09:51:50|19106.17|18986.17|19098.86|18978.86|19106.17|18986.17|19098.86|18978.86|10
1641376320000|2022-01-05 09:52:00|19096.84|18976.84|19092.69|18972.69|19096.84|18976.84|19092.35|18972.35|10
1641376330000|2022-01-05 09:52:10|19093|18973|19094.17|18974.17|19094.17|18974.17|19092.51|18972.51|10
1641376340000|2022-01-05 09:52:20|19094.25|18974.25|19094.73|18974.73|19095.44|18975.44|19094.25|18974.25|10
1641376350000|2022-01-05 09:52:30|19095|18975|19092.65|18972.65|19095|18975|19092.65|18972.65|9
1641376360000|2022-01-05 09:52:40|19092.71|18972.71|19093.43|18973.43|19093.45|18973.45|19091.89|18971.89|10
1641376370000|2022-01-05 09:52:50|19093.57|18973.57|19093.21|18973.21|19093.57|18973.57|19093.13|18973.13|9
1641376380000|2022-01-05 09:53:00|19093.43|18973.43|19093.74|18973.74|19094.35|18974.35|19093.4|18973.4|10
1641376390000|2022-01-05 09:53:10|19093.7|18973.7|19090.74|18970.74|19093.7|18973.7|19090.74|18970.74|9
1641376400000|2022-01-05 09:53:20|19090.69|18970.69|19092.67|18972.67|19092.67|18972.67|19090.69|18970.69|10
1641376410000|2022-01-05 09:53:30|19092.75|18972.75|19095.45|18975.45|19095.45|18975.45|19092.65|18972.65|9
1641376420000|2022-01-05 09:53:40|19095.51|18975.51|19098.84|18978.84|19098.84|18978.84|19095.51|18975.51|10
1641376430000|2022-01-05 09:53:50|19099.3|18979.3|19103.9|18983.9|19104.03|18984.03|19099.3|18979.3|10
1641376440000|2022-01-05 09:54:00|19103.95|18983.95|19104.29|18984.29|19104.29|18984.29|19103.85|18983.85|7
1641376450000|2022-01-05 09:54:10|19104.21|18984.21|19102.13|18982.13|19104.21|18984.21|19102.13|18982.13|9
1641376460000|2022-01-05 09:54:20|19102.11|18982.11|19102.67|18982.67|19102.67|18982.67|19101.78|18981.78|10
1641376470000|2022-01-05 09:54:30|19102.81|18982.81|19103.34|18983.34|19103.64|18983.64|19102.71|18982.71|10
1641376480000|2022-01-05 09:54:40|19103.28|18983.28|19103.58|18983.58|19103.84|18983.84|19103.28|18983.28|10
1641376490000|2022-01-05 09:54:50|19103.52|18983.52|19104.04|18984.04|19104.25|18984.25|19103.38|18983.38|10
1641376500000|2022-01-05 09:55:00|19104.15|18984.15|19103.81|18983.81|19104.43|18984.43|19103.71|18983.71|8
1641376510000|2022-01-05 09:55:10|19103.52|18983.52|19104|18984|19104|18984|19103.15|18983.15|10
1641376520000|2022-01-05 09:55:20|19103.8|18983.8|19106.65|18986.65|19106.65|18986.65|19103.8|18983.8|9
1641376530000|2022-01-05 09:55:30|19106.87|18986.87|19106.63|18986.63|19106.9|18986.9|19106.39|18986.39|9
1641376540000|2022-01-05 09:55:40|19106.8|18986.8|19108.02|18988.02|19108.02|18988.02|19106.8|18986.8|9
1641376550000|2022-01-05 09:55:50|19108.06|18988.06|19110.84|18990.84|19110.84|18990.84|19108.06|18988.06|10
1641376560000|2022-01-05 09:56:00|19110.99|18990.99|19111.6|18991.6|19111.6|18991.6|19110.91|18990.91|10
1641376570000|2022-01-05 09:56:10|19110.46|18990.46|19107.75|18987.75|19110.46|18990.46|19107.13|18987.13|10
1641376580000|2022-01-05 09:56:20|19107.77|18987.77|19109.83|18989.83|19109.83|18989.83|19107.77|18987.77|10
1641376590000|2022-01-05 09:56:30|19110.16|18990.16|19111.06|18991.06|19111.35|18991.35|19110.16|18990.16|9
1641376600000|2022-01-05 09:56:40|19110.84|18990.84|19113.47|18993.47|19114.01|18994.01|19110.77|18990.77|10
1641376610000|2022-01-05 09:56:50|19112.98|18992.98|19113.3|18993.3|19113.3|18993.3|19112.77|18992.77|10
1641376620000|2022-01-05 09:57:00|19113.37|18993.37|19114.94|18994.94|19114.94|18994.94|19113.37|18993.37|10
1641376630000|2022-01-05 09:57:10|19115.53|18995.53|19114.63|18994.63|19115.71|18995.71|19114.47|18994.47|10
1641376640000|2022-01-05 09:57:20|19114.68|18994.68|19115.66|18995.66|19115.71|18995.71|19114.68|18994.68|10
1641376650000|2022-01-05 09:57:30|19115.63|18995.63|19114.68|18994.68|19115.69|18995.69|19114.68|18994.68|10
1641376660000|2022-01-05 09:57:40|19114.25|18994.25|19115.32|18995.32|19115.32|18995.32|19114.05|18994.05|9
1641376670000|2022-01-05 09:57:50|19115.31|18995.31|19114.97|18994.97|19115.34|18995.34|19114.87|18994.87|9
1641376680000|2022-01-05 09:58:00|19114.98|18994.98|19114.66|18994.66|19114.98|18994.98|19114.43|18994.43|9
1641376690000|2022-01-05 09:58:10|19114.45|18994.45|19116.54|18996.54|19116.54|18996.54|19114.45|18994.45|10
1641376700000|2022-01-05 09:58:20|19116.69|18996.69|19119.68|18999.68|19119.68|18999.68|19116.69|18996.69|10
1641376710000|2022-01-05 09:58:30|19120.05|19000.05|19120.3|19000.3|19120.4|19000.4|19119.68|18999.68|9
1641376720000|2022-01-05 09:58:40|19120.08|19000.08|19121.58|19001.58|19121.58|19001.58|19120.07|19000.07|10
1641376730000|2022-01-05 09:58:50|19121.53|19001.53|19123.29|19003.29|19123.29|19003.29|19121.5|19001.5|10
1641376740000|2022-01-05 09:59:00|19123.39|19003.39|19122.92|19002.92|19123.89|19003.89|19122.92|19002.92|10
1641376750000|2022-01-05 09:59:10|19123.1|19003.1|19121.79|19001.79|19123.1|19003.1|19121.79|19001.79|10
1641376760000|2022-01-05 09:59:20|19121.63|19001.63|19121.17|19001.17|19121.63|19001.63|19120.52|19000.52|10
1641376770000|2022-01-05 09:59:30|19121|19001|19123.21|19003.21|19123.38|19003.38|19121|19001|10
1641376780000|2022-01-05 09:59:40|19123.31|19003.31|19124.21|19004.21|19124.48|19004.48|19123.31|19003.31|10
1641376790000|2022-01-05 09:59:50|19124.47|19004.47|19124.19|19004.19|19124.54|19004.54|19124.11|19004.11|10
1641376800000|2022-01-05 10:00:00|19124.18|19004.18|19125.15|19005.15|19125.15|19005.15|19123.95|19003.95|10
1641376810000|2022-01-05 10:00:10|19125.13|19005.13|19126.93|19006.93|19126.93|19006.93|19124.86|19004.86|9
1641376820000|2022-01-05 10:00:20|19127.09|19007.09|19127.76|19007.76|19128.33|19008.33|19127.09|19007.09|10
1641376830000|2022-01-05 10:00:30|19127.61|19007.61|19128.12|19008.12|19128.32|19008.32|19127.61|19007.61|10
1641376840000|2022-01-05 10:00:40|19127.78|19007.78|19129.58|19009.58|19129.58|19009.58|19127.78|19007.78|10
1641376850000|2022-01-05 10:00:50|19129.43|19009.43|19130.22|19010.22|19130.33|19010.33|19129.2|19009.2|10
1641376860000|2022-01-05 10:01:00|19129.37|19009.37|19132.04|19012.04|19132.04|19012.04|19129.12|19009.12|10
1641376870000|2022-01-05 10:01:10|19131.52|19011.52|19132.91|19012.91|19133.53|19013.53|19131.34|19011.34|10
1641376880000|2022-01-05 10:01:20|19132.98|19012.98|19133.37|19013.37|19133.37|19013.37|19132.98|19012.98|10
1641376890000|2022-01-05 10:01:30|19133.94|19013.94|19134.64|19014.64|19134.64|19014.64|19133.8|19013.8|8
1641376900000|2022-01-05 10:01:40|19135.04|19015.04|19134.43|19014.43|19135.04|19015.04|19134.43|19014.43|10
1641376910000|2022-01-05 10:01:50|19134.5|19014.5|19133.65|19013.65|19134.79|19014.79|19132.96|19012.96|10
1641376920000|2022-01-05 10:02:00|19134.72|19014.72|19136.98|19016.98|19136.98|19016.98|19134.72|19014.72|10
1641376930000|2022-01-05 10:02:10|19137.12|19017.12|19141.42|19021.42|19141.53|19021.53|19137.12|19017.12|10
1641376940000|2022-01-05 10:02:20|19141.9|19021.9|19142.83|19022.83|19142.83|19022.83|19141.9|19021.9|9
1641376950000|2022-01-05 10:02:30|19145.8|19025.8|19146.57|19026.57|19147.22|19027.22|19145.8|19025.8|10
1641376960000|2022-01-05 10:02:40|19146.66|19026.66|19150.55|19030.55|19150.82|19030.82|19146.66|19026.66|9
1641376970000|2022-01-05 10:02:50|19151.1|19031.1|19150.58|19030.58|19151.1|19031.1|19150.11|19030.11|10
1641376980000|2022-01-05 10:03:00|19150.78|19030.78|19150.49|19030.49|19150.78|19030.78|19149.34|19029.34|10
1641376990000|2022-01-05 10:03:10|19150.94|19030.94|19153.46|19033.46|19153.46|19033.46|19150.83|19030.83|10
1641377000000|2022-01-05 10:03:20|19154.17|19034.17|19155.87|19035.87|19156.61|19036.61|19154.17|19034.17|10
1641377010000|2022-01-05 10:03:30|19155.96|19035.96|19154.82|19034.82|19155.96|19035.96|19154.38|19034.38|10
1641377020000|2022-01-05 10:03:40|19154.85|19034.85|19156.13|19036.13|19156.13|19036.13|19154.48|19034.48|9
1641377030000|2022-01-05 10:03:50|19156.51|19036.51|19159.04|19039.04|19159.18|19039.18|19156.51|19036.51|10
1641377040000|2022-01-05 10:04:00|19159.66|19039.66|19163.2|19043.2|19163.22|19043.22|19159.66|19039.66|10
1641377050000|2022-01-05 10:04:10|19163.82|19043.82|19166.4|19046.4|19166.88|19046.88|19163.82|19043.82|10
1641377060000|2022-01-05 10:04:20|19166.77|19046.77|19167.99|19047.99|19167.99|19047.99|19166.27|19046.27|9
1641377070000|2022-01-05 10:04:30|19167.74|19047.74|19165.75|19045.75|19167.74|19047.74|19165.75|19045.75|10
1641377080000|2022-01-05 10:04:40|19165.05|19045.05|19164.32|19044.32|19165.31|19045.31|19164.32|19044.32|9
1641377090000|2022-01-05 10:04:50|19164.08|19044.08|19163.72|19043.72|19165.47|19045.47|19163.72|19043.72|10
1641377100000|2022-01-05 10:05:00|19163.75|19043.75|19160.7|19040.7|19163.75|19043.75|19160.24|19040.24|10
1641377110000|2022-01-05 10:05:10|19160.97|19040.97|19162.09|19042.09|19162.09|19042.09|19160.57|19040.57|10
1641377120000|2022-01-05 10:05:20|19162.16|19042.16|19164.64|19044.64|19164.64|19044.64|19162.16|19042.16|10
1641377130000|2022-01-05 10:05:30|19165.04|19045.04|19163|19043|19165.44|19045.44|19163|19043|10
1641377140000|2022-01-05 10:05:40|19163.01|19043.01|19163.59|19043.59|19163.64|19043.64|19162.97|19042.97|9
1641377150000|2022-01-05 10:05:50|19163.66|19043.66|19163.38|19043.38|19163.76|19043.76|19163.1|19043.1|10
1641377160000|2022-01-05 10:06:00|19163.44|19043.44|19164.92|19044.92|19164.92|19044.92|19163.44|19043.44|10
1641377170000|2022-01-05 10:06:10|19164.83|19044.83|19164.28|19044.28|19164.88|19044.88|19164.28|19044.28|10
1641377180000|2022-01-05 10:06:20|19164.23|19044.23|19162.94|19042.94|19164.89|19044.89|19162.94|19042.94|10
1641377190000|2022-01-05 10:06:30|19162.89|19042.89|19164.07|19044.07|19164.07|19044.07|19162.83|19042.83|10
1641377200000|2022-01-05 10:06:40|19164.43|19044.43|19167.26|19047.26|19167.26|19047.26|19164.43|19044.43|10
1641377210000|2022-01-05 10:06:50|19167.37|19047.37|19166.42|19046.42|19167.93|19047.93|19165.81|19045.81|10
1641377220000|2022-01-05 10:07:00|19167.14|19047.14|19167.23|19047.23|19167.34|19047.34|19166.58|19046.58|10
1641377230000|2022-01-05 10:07:10|19167.31|19047.31|19169.88|19049.88|19170.21|19050.21|19166.41|19046.41|10
1641377240000|2022-01-05 10:07:20|19170.42|19050.42|19169.82|19049.82|19171.76|19051.76|19169.57|19049.57|9
1641377250000|2022-01-05 10:07:30|19169.52|19049.52|19169.22|19049.22|19169.52|19049.52|19167.41|19047.41|10
1641377260000|2022-01-05 10:07:40|19169.28|19049.28|19170.67|19050.67|19171.66|19051.66|19169.28|19049.28|10
1641377270000|2022-01-05 10:07:50|19170.75|19050.75|19170.42|19050.42|19171.65|19051.65|19170.22|19050.22|10
1641377280000|2022-01-05 10:08:00|19170.45|19050.45|19171.1|19051.1|19171.28|19051.28|19170.45|19050.45|10
1641377290000|2022-01-05 10:08:10|19171.26|19051.26|19172.36|19052.36|19172.64|19052.64|19171.26|19051.26|10
1641377300000|2022-01-05 10:08:20|19172.92|19052.92|19172.26|19052.26|19173.13|19053.13|19172.26|19052.26|9
1641377310000|2022-01-05 10:08:30|19172.17|19052.17|19169.97|19049.97|19172.17|19052.17|19169.97|19049.97|10
1641377320000|2022-01-05 10:08:40|19169.68|19049.68|19170.8|19050.8|19170.8|19050.8|19169.35|19049.35|10
1641377330000|2022-01-05 10:08:50|19171.14|19051.14|19171.74|19051.74|19171.99|19051.99|19171.14|19051.14|10
1641377340000|2022-01-05 10:09:00|19171.42|19051.42|19171.79|19051.79|19171.79|19051.79|19170.9|19050.9|10
1641377350000|2022-01-05 10:09:10|19171.86|19051.86|19172.42|19052.42|19172.45|19052.45|19171.42|19051.42|10
1641377360000|2022-01-05 10:09:20|19173.38|19053.38|19171.87|19051.87|19173.38|19053.38|19171.87|19051.87|10
1641377370000|2022-01-05 10:09:30|19171.8|19051.8|19172.12|19052.12|19172.3|19052.3|19171.25|19051.25|10
1641377380000|2022-01-05 10:09:40|19172.27|19052.27|19172.24|19052.24|19172.42|19052.42|19172.16|19052.16|9
1641377390000|2022-01-05 10:09:50|19172.11|19052.11|19171.36|19051.36|19172.11|19052.11|19170.97|19050.97|10
1641377400000|2022-01-05 10:10:00|19171.38|19051.38|19172.2|19052.2|19172.3|19052.3|19171.31|19051.31|10
1641377410000|2022-01-05 10:10:10|19172.28|19052.28|19173.33|19053.33|19173.36|19053.36|19172.2|19052.2|10
1641377420000|2022-01-05 10:10:20|19173.28|19053.28|19173.96|19053.96|19173.96|19053.96|19170.73|19050.73|8
1641377430000|2022-01-05 10:10:30|19174.71|19054.71|19179.63|19059.63|19180.57|19060.57|19174.71|19054.71|10
1641377440000|2022-01-05 10:10:40|19179.67|19059.67|19182.93|19062.93|19183.51|19063.51|19179.67|19059.67|10
1641377450000|2022-01-05 10:10:50|19182.37|19062.37|19174.83|19054.83|19182.37|19062.37|19174.65|19054.65|10
1641377460000|2022-01-05 10:11:00|19173.96|19053.96|19170.82|19050.82|19173.96|19053.96|19170.76|19050.76|10
1641377470000|2022-01-05 10:11:10|19170.33|19050.33|19163.05|19043.05|19170.33|19050.33|19163.05|19043.05|10
1641377480000|2022-01-05 10:11:20|19162.93|19042.93|19157.77|19037.77|19162.93|19042.93|19157.77|19037.77|10
1641377490000|2022-01-05 10:11:30|19157.64|19037.64|19149.94|19029.94|19157.64|19037.64|19149.94|19029.94|10
1641377500000|2022-01-05 10:11:40|19150.25|19030.25|19149.9|19029.9|19150.59|19030.59|19149.06|19029.06|10
1641377510000|2022-01-05 10:11:50|19150.31|19030.31|19152.63|19032.63|19152.63|19032.63|19150.31|19030.31|10
1641377520000|2022-01-05 10:12:00|19152.96|19032.96|19148.77|19028.77|19153.04|19033.04|19148.77|19028.77|10
1641377530000|2022-01-05 10:12:10|19148.82|19028.82|19152.76|19032.76|19153.14|19033.14|19148.82|19028.82|10
1641377540000|2022-01-05 10:12:20|19152.82|19032.82|19153.61|19033.61|19153.85|19033.85|19152.82|19032.82|10
1641377550000|2022-01-05 10:12:30|19153.82|19033.82|19150.71|19030.71|19153.82|19033.82|19150.64|19030.64|10
1641377560000|2022-01-05 10:12:40|19150.33|19030.33|19148.43|19028.43|19150.33|19030.33|19148.38|19028.38|10
1641377570000|2022-01-05 10:12:50|19148.41|19028.41|19147.66|19027.66|19148.41|19028.41|19146.78|19026.78|10
1641377580000|2022-01-05 10:13:00|19147.46|19027.46|19150.95|19030.95|19151.1|19031.1|19147.46|19027.46|10
1641377590000|2022-01-05 10:13:10|19150.82|19030.82|19150.64|19030.64|19150.86|19030.86|19149.8|19029.8|10
1641377600000|2022-01-05 10:13:20|19150.69|19030.69|19149.69|19029.69|19150.69|19030.69|19149.28|19029.28|10
1641377610000|2022-01-05 10:13:30|19149.93|19029.93|19151.02|19031.02|19151.06|19031.06|19149.93|19029.93|10
1641377620000|2022-01-05 10:13:40|19150.98|19030.98|19150.53|19030.53|19150.98|19030.98|19150.16|19030.16|10
1641377630000|2022-01-05 10:13:50|19150.43|19030.43|19151.14|19031.14|19151.14|19031.14|19150.4|19030.4|10
1641377640000|2022-01-05 10:14:00|19151.69|19031.69|19151.1|19031.1|19152.01|19032.01|19151.1|19031.1|10
1641377650000|2022-01-05 10:14:10|19151.04|19031.04|19150.77|19030.77|19151.04|19031.04|19150.64|19030.64|9
1641377660000|2022-01-05 10:14:20|19150.85|19030.85|19152|19032|19152|19032|19150.82|19030.82|10
1641377670000|2022-01-05 10:14:30|19152.07|19032.07|19153.43|19033.43|19153.68|19033.68|19152.03|19032.03|9
1641377680000|2022-01-05 10:14:40|19154.06|19034.06|19154.8|19034.8|19154.89|19034.89|19154.06|19034.06|9
1641377690000|2022-01-05 10:14:50|19155.65|19035.65|19155.22|19035.22|19155.7|19035.7|19154.88|19034.88|9
1641377700000|2022-01-05 10:15:00|19154.97|19034.97|19156.18|19036.18|19156.18|19036.18|19154.97|19034.97|9
1641377710000|2022-01-05 10:15:10|19156.35|19036.35|19152.63|19032.63|19156.35|19036.35|19152.63|19032.63|10
1641377720000|2022-01-05 10:15:20|19152.36|19032.36|19147|19027|19152.36|19032.36|19147|19027|10
1641377730000|2022-01-05 10:15:30|19146.56|19026.56|19141.15|19021.15|19146.84|19026.84|19141.15|19021.15|10
1641377740000|2022-01-05 10:15:40|19141|19021|19139.07|19019.07|19141|19021|19138.87|19018.87|9
1641377750000|2022-01-05 10:15:50|19138.16|19018.16|19136.88|19016.88|19138.98|19018.98|19136.88|19016.88|10
1641377760000|2022-01-05 10:16:00|19136.08|19016.08|19130.49|19010.49|19136.08|19016.08|19129.88|19009.88|10
1641377770000|2022-01-05 10:16:10|19129.86|19009.86|19129.62|19009.62|19129.96|19009.96|19129.32|19009.32|10
1641377780000|2022-01-05 10:16:20|19129.13|19009.13|19129.98|19009.98|19130.08|19010.08|19128.66|19008.66|10
1641377790000|2022-01-05 10:16:30|19130.34|19010.34|19129.66|19009.66|19130.94|19010.94|19129.56|19009.56|10
1641377800000|2022-01-05 10:16:40|19129.26|19009.26|19124.21|19004.21|19129.31|19009.31|19124.21|19004.21|10
1641377810000|2022-01-05 10:16:50|19122.92|19002.92|19118.57|18998.57|19122.92|19002.92|19118.57|18998.57|10
1641377820000|2022-01-05 10:17:00|19118.51|18998.51|19116.74|18996.74|19118.51|18998.51|19116.74|18996.74|10
1641377830000|2022-01-05 10:17:10|19116.69|18996.69|19111.37|18991.37|19117.06|18997.06|19111.37|18991.37|10
1641377840000|2022-01-05 10:17:20|19111.65|18991.65|19112.6|18992.6|19112.6|18992.6|19111.36|18991.36|10
1641377850000|2022-01-05 10:17:30|19112.99|18992.99|19113.22|18993.22|19113.22|18993.22|19112.31|18992.31|10
1641377860000|2022-01-05 10:17:40|19113.76|18993.76|19112.85|18992.85|19113.84|18993.84|19112.83|18992.83|10
1641377870000|2022-01-05 10:17:50|19112.66|18992.66|19108.88|18988.88|19112.66|18992.66|19108.88|18988.88|10
1641377880000|2022-01-05 10:18:00|19109.11|18989.11|19109.96|18989.96|19109.96|18989.96|19109.11|18989.11|10
1641377890000|2022-01-05 10:18:10|19108.76|18988.76|19110.34|18990.34|19110.34|18990.34|19108.38|18988.38|10
1641377900000|2022-01-05 10:18:20|19109.62|18989.62|19110.16|18990.16|19110.63|18990.63|19109.62|18989.62|10
1641377910000|2022-01-05 10:18:30|19110.47|18990.47|19109.22|18989.22|19110.47|18990.47|19109.22|18989.22|10
1641377920000|2022-01-05 10:18:40|19108.69|18988.69|19105.45|18985.45|19108.69|18988.69|19105.45|18985.45|10
1641377930000|2022-01-05 10:18:50|19104.81|18984.81|19101.22|18981.22|19104.81|18984.81|19100.76|18980.76|10
1641377940000|2022-01-05 10:19:00|19100.88|18980.88|19099.89|18979.89|19101.27|18981.27|19099.76|18979.76|10
1641377950000|2022-01-05 10:19:10|19100.13|18980.13|19098.21|18978.21|19100.81|18980.81|19098.21|18978.21|10
1641377960000|2022-01-05 10:19:20|19098.5|18978.5|19097.68|18977.68|19098.5|18978.5|19097.47|18977.47|10
1641377970000|2022-01-05 10:19:30|19097.21|18977.21|19095.35|18975.35|19097.21|18977.21|19095.35|18975.35|10
1641377980000|2022-01-05 10:19:40|19095.04|18975.04|19094.61|18974.61|19096.62|18976.62|19094.41|18974.41|10
1641377990000|2022-01-05 10:19:50|19094.95|18974.95|19099.14|18979.14|19099.14|18979.14|19094.95|18974.95|9
1641378000000|2022-01-05 10:20:00|19099.12|18979.12|19099.95|18979.95|19099.95|18979.95|19099.12|18979.12|10
1641378010000|2022-01-05 10:20:10|19099.68|18979.68|19102.64|18982.64|19102.64|18982.64|19099.68|18979.68|10
1641378020000|2022-01-05 10:20:20|19102.81|18982.81|19105.65|18985.65|19105.65|18985.65|19102.81|18982.81|9
1641378030000|2022-01-05 10:20:30|19105.95|18985.95|19108.68|18988.68|19108.68|18988.68|19105.95|18985.95|10
1641378040000|2022-01-05 10:20:40|19108.74|18988.74|19110.07|18990.07|19110.23|18990.23|19108.67|18988.67|10
1641378050000|2022-01-05 10:20:50|19110.6|18990.6|19109.18|18989.18|19110.67|18990.67|19108.92|18988.92|10
1641378060000|2022-01-05 10:21:00|19109.13|18989.13|19112.36|18992.36|19112.36|18992.36|19108.86|18988.86|10
1641378070000|2022-01-05 10:21:10|19112.9|18992.9|19111.25|18991.25|19112.9|18992.9|19111.25|18991.25|10
1641378080000|2022-01-05 10:21:20|19111.1|18991.1|19111.63|18991.63|19111.79|18991.79|19111.1|18991.1|10
1641378090000|2022-01-05 10:21:30|19111.51|18991.51|19112.36|18992.36|19112.36|18992.36|19111.51|18991.51|10
1641378100000|2022-01-05 10:21:40|19112.49|18992.49|19112.25|18992.25|19112.49|18992.49|19110.81|18990.81|10
1641378110000|2022-01-05 10:21:50|19111.92|18991.92|19110.17|18990.17|19111.92|18991.92|19110.17|18990.17|10
1641378120000|2022-01-05 10:22:00|19110|18990|19105.86|18985.86|19110.03|18990.03|19105.86|18985.86|10
1641378130000|2022-01-05 10:22:10|19105.43|18985.43|19103.87|18983.87|19105.5|18985.5|19103.87|18983.87|10
1641378140000|2022-01-05 10:22:20|19104.02|18984.02|19101.79|18981.79|19104.02|18984.02|19101.59|18981.59|10
1641378150000|2022-01-05 10:22:30|19101.74|18981.74|19101.13|18981.13|19101.74|18981.74|19101.13|18981.13|10
1641378160000|2022-01-05 10:22:40|19100.94|18980.94|19099.79|18979.79|19101.17|18981.17|19099.79|18979.79|9
1641378170000|2022-01-05 10:22:50|19099.33|18979.33|19096.5|18976.5|19099.33|18979.33|19096.5|18976.5|10
1641378180000|2022-01-05 10:23:00|19096.53|18976.53|19097.22|18977.22|19097.56|18977.56|19096.32|18976.32|9
1641378190000|2022-01-05 10:23:10|19097.11|18977.11|19095.27|18975.27|19097.14|18977.14|19095.27|18975.27|10
1641378200000|2022-01-05 10:23:20|19095.28|18975.28|19091.78|18971.78|19095.31|18975.31|19091.78|18971.78|10
1641378210000|2022-01-05 10:23:30|19091.76|18971.76|19091.41|18971.41|19092.19|18972.19|19091.21|18971.21|10
1641378220000|2022-01-05 10:23:40|19091.32|18971.32|19090.51|18970.51|19091.32|18971.32|19089.59|18969.59|10
1641378230000|2022-01-05 10:23:50|19090.5|18970.5|19093.45|18973.45|19093.45|18973.45|19090.5|18970.5|10
1641378240000|2022-01-05 10:24:00|19093.14|18973.14|19096.04|18976.04|19096.04|18976.04|19092.92|18972.92|10
1641378250000|2022-01-05 10:24:10|19096.6|18976.6|19098.1|18978.1|19098.1|18978.1|19096.21|18976.21|10
1641378260000|2022-01-05 10:24:20|19098.18|18978.18|19099.34|18979.34|19099.81|18979.81|19098.18|18978.18|10
1641378270000|2022-01-05 10:24:30|19099.17|18979.17|19098.15|18978.15|19099.17|18979.17|19098.03|18978.03|10
1641378280000|2022-01-05 10:24:40|19098.48|18978.48|19096.05|18976.05|19098.78|18978.78|19096.05|18976.05|10
1641378290000|2022-01-05 10:24:50|19095.96|18975.96|19095.87|18975.87|19096.17|18976.17|19095.64|18975.64|10
1641378300000|2022-01-05 10:25:00|19096|18976|19099.5|18979.5|19099.5|18979.5|19096|18976|10
1641378310000|2022-01-05 10:25:10|19099.86|18979.86|19103.91|18983.91|19103.91|18983.91|19099.86|18979.86|9
1641378320000|2022-01-05 10:25:20|19103.81|18983.81|19107.01|18987.01|19107.01|18987.01|19103.81|18983.81|10
1641378330000|2022-01-05 10:25:30|19107.08|18987.08|19107.77|18987.77|19108.15|18988.15|19107.08|18987.08|9
1641378340000|2022-01-05 10:25:40|19107.84|18987.84|19107.88|18987.88|19107.91|18987.91|19107.59|18987.59|10
1641378350000|2022-01-05 10:25:50|19108.88|18988.88|19108.01|18988.01|19109.51|18989.51|19108.01|18988.01|10
1641378360000|2022-01-05 10:26:00|19107.47|18987.47|19106.84|18986.84|19107.47|18987.47|19106.05|18986.05|10
1641378370000|2022-01-05 10:26:10|19107.06|18987.06|19109.27|18989.27|19109.99|18989.99|19107.06|18987.06|10
1641378380000|2022-01-05 10:26:20|19109.49|18989.49|19109.39|18989.39|19110.04|18990.04|19109.37|18989.37|10
1641378390000|2022-01-05 10:26:30|19109.4|18989.4|19109.99|18989.99|19110.16|18990.16|19109.23|18989.23|9
1641378400000|2022-01-05 10:26:40|19109.97|18989.97|19106.58|18986.58|19110.01|18990.01|19106.58|18986.58|10
1641378410000|2022-01-05 10:26:50|19106.29|18986.29|19103.79|18983.79|19106.64|18986.64|19103.79|18983.79|9
1641378420000|2022-01-05 10:27:00|19104.05|18984.05|19105.45|18985.45|19105.45|18985.45|19103.77|18983.77|10
1641378430000|2022-01-05 10:27:10|19105.5|18985.5|19107.87|18987.87|19107.94|18987.94|19105.5|18985.5|10
1641378440000|2022-01-05 10:27:20|19107.9|18987.9|19105.25|18985.25|19107.91|18987.91|19105.25|18985.25|10
1641378450000|2022-01-05 10:27:30|19105.18|18985.18|19102.24|18982.24|19105.18|18985.18|19102.24|18982.24|10
1641378460000|2022-01-05 10:27:40|19101.7|18981.7|19096.04|18976.04|19101.7|18981.7|19096.04|18976.04|9
1641378470000|2022-01-05 10:27:50|19095.39|18975.39|19094.39|18974.39|19095.52|18975.52|19094.06|18974.06|10
1641378480000|2022-01-05 10:28:00|19094.42|18974.42|19094.37|18974.37|19094.42|18974.42|19094.08|18974.08|9
1641378490000|2022-01-05 10:28:10|19094.34|18974.34|19094.45|18974.45|19094.45|18974.45|19094.34|18974.34|8
1641378500000|2022-01-05 10:28:20|19094.37|18974.37|19087.15|18967.15|19094.39|18974.39|19087.15|18967.15|7
1641378510000|2022-01-05 10:28:30|19086.57|18966.57|19085.84|18965.84|19086.9|18966.9|19084.65|18964.65|10
1641378520000|2022-01-05 10:28:40|19086.26|18966.26|19086.6|18966.6|19086.9|18966.9|19086.26|18966.26|7
1641378530000|2022-01-05 10:28:50|19087.52|18967.52|19088.57|18968.57|19088.57|18968.57|19087.52|18967.52|9
1641378540000|2022-01-05 10:29:00|19088.9|18968.9|19087.15|18967.15|19088.9|18968.9|19086.75|18966.75|10
1641378550000|2022-01-05 10:29:10|19087.17|18967.17|19088.25|18968.25|19088.25|18968.25|19087.17|18967.17|10
1641378560000|2022-01-05 10:29:20|19088.7|18968.7|19089.36|18969.36|19089.6|18969.6|19088.7|18968.7|9
1641378570000|2022-01-05 10:29:30|19089|18969|19088.71|18968.71|19089|18969|19088.52|18968.52|9
1641378580000|2022-01-05 10:29:40|19088.74|18968.74|19089.54|18969.54|19089.54|18969.54|19088.58|18968.58|10
1641378590000|2022-01-05 10:29:50|19088.83|18968.83|19087.75|18967.75|19088.95|18968.95|19087.75|18967.75|8
1641378600000|2022-01-05 10:30:00|19087.43|18967.43|19089|18969|19089|18969|19087.31|18967.31|9
1641378610000|2022-01-05 10:30:10|19089.22|18969.22|19091.16|18971.16|19091.16|18971.16|19089.22|18969.22|10
1641378620000|2022-01-05 10:30:20|19091.43|18971.43|19092.36|18972.36|19092.36|18972.36|19091.43|18971.43|9
1641378630000|2022-01-05 10:30:30|19091.93|18971.93|19092.89|18972.89|19092.97|18972.97|19091.93|18971.93|10
1641378640000|2022-01-05 10:30:40|19093.02|18973.02|19095.19|18975.19|19095.19|18975.19|19093.02|18973.02|10
1641378650000|2022-01-05 10:30:50|19095.49|18975.49|19095.37|18975.37|19096.2|18976.2|19095.37|18975.37|10
1641378660000|2022-01-05 10:31:00|19095.12|18975.12|19099.12|18979.12|19099.12|18979.12|19095.04|18975.04|10
1641378670000|2022-01-05 10:31:10|19099.38|18979.38|19102.95|18982.95|19102.95|18982.95|19099.38|18979.38|9
1641378680000|2022-01-05 10:31:20|19103.2|18983.2|19103.64|18983.64|19104.06|18984.06|19103.2|18983.2|10
1641378690000|2022-01-05 10:31:30|19103.53|18983.53|19103.39|18983.39|19103.53|18983.53|19103.33|18983.33|9
1641378700000|2022-01-05 10:31:40|19103.25|18983.25|19102.95|18982.95|19103.25|18983.25|19102.29|18982.29|9
1641378710000|2022-01-05 10:31:50|19102.93|18982.93|19103.22|18983.22|19103.22|18983.22|19102.67|18982.67|10
1641378720000|2022-01-05 10:32:00|19103.25|18983.25|19103.89|18983.89|19104.19|18984.19|19103.25|18983.25|10
1641378730000|2022-01-05 10:32:10|19104.12|18984.12|19101.6|18981.6|19104.91|18984.91|19101.6|18981.6|8
1641378740000|2022-01-05 10:32:20|19100.82|18980.82|19097.42|18977.42|19100.82|18980.82|19097.42|18977.42|10
1641378750000|2022-01-05 10:32:30|19096.88|18976.88|19095.32|18975.32|19096.88|18976.88|19095.32|18975.32|10
1641378760000|2022-01-05 10:32:40|19095.07|18975.07|19094.28|18974.28|19095.07|18975.07|19093.7|18973.7|10
1641378770000|2022-01-05 10:32:50|19094.38|18974.38|19094.19|18974.19|19094.38|18974.38|19093.62|18973.62|10
1641378780000|2022-01-05 10:33:00|19094.26|18974.26|19095.14|18975.14|19095.23|18975.23|19093.68|18973.68|10
1641378790000|2022-01-05 10:33:10|19095.01|18975.01|19094.37|18974.37|19095.12|18975.12|19094.37|18974.37|9
1641378800000|2022-01-05 10:33:20|19094.12|18974.12|19091.09|18971.09|19094.12|18974.12|19091.09|18971.09|10
1641378810000|2022-01-05 10:33:30|19089.86|18969.86|19083.76|18963.76|19089.86|18969.86|19083.76|18963.76|10
1641378820000|2022-01-05 10:33:40|19083.66|18963.66|19082.73|18962.73|19084.2|18964.2|19082.54|18962.54|10
1641378830000|2022-01-05 10:33:50|19082.28|18962.28|19081.63|18961.63|19082.84|18962.84|19081.63|18961.63|10
1641378840000|2022-01-05 10:34:00|19081.56|18961.56|19081.46|18961.46|19081.75|18961.75|19081.31|18961.31|10
1641378850000|2022-01-05 10:34:10|19081.61|18961.61|19081.95|18961.95|19082.42|18962.42|19081.33|18961.33|10
1641378860000|2022-01-05 10:34:20|19081.83|18961.83|19079.68|18959.68|19081.88|18961.88|19079.68|18959.68|10
1641378870000|2022-01-05 10:34:30|19078.03|18958.03|19072.5|18952.5|19078.03|18958.03|19072.5|18952.5|9
1641378880000|2022-01-05 10:34:40|19072.52|18952.52|19073.24|18953.24|19073.48|18953.48|19072.4|18952.4|10
1641378890000|2022-01-05 10:34:50|19072.99|18952.99|19076.23|18956.23|19076.23|18956.23|19072.39|18952.39|10
1641378900000|2022-01-05 10:35:00|19076.89|18956.89|19078.95|18958.95|19079.28|18959.28|19076.81|18956.81|10
1641378910000|2022-01-05 10:35:10|19078.91|18958.91|19079.17|18959.17|19079.67|18959.67|19078.31|18958.31|10
1641378920000|2022-01-05 10:35:20|19079.05|18959.05|19076.34|18956.34|19079.17|18959.17|19076.3|18956.3|10
1641378930000|2022-01-05 10:35:30|19075.99|18955.99|19074.31|18954.31|19075.99|18955.99|19074.31|18954.31|10
1641378940000|2022-01-05 10:35:40|19074.41|18954.41|19073.88|18953.88|19074.41|18954.41|19073.44|18953.44|10
1641378950000|2022-01-05 10:35:50|19073.95|18953.95|19070.11|18950.11|19074.14|18954.14|19070.11|18950.11|9
1641378960000|2022-01-05 10:36:00|19069.24|18949.24|19068.29|18948.29|19069.24|18949.24|19068.23|18948.23|10
1641378970000|2022-01-05 10:36:10|19068.22|18948.22|19069.39|18949.39|19069.39|18949.39|19068.22|18948.22|10
1641378980000|2022-01-05 10:36:20|19069.42|18949.42|19069.3|18949.3|19070.5|18950.5|19068.9|18948.9|10
1641378990000|2022-01-05 10:36:30|19069.03|18949.03|19067.67|18947.67|19069.2|18949.2|19067.67|18947.67|9
1641379000000|2022-01-05 10:36:40|19067.93|18947.93|19067.26|18947.26|19067.93|18947.93|19067.19|18947.19|8
1641379010000|2022-01-05 10:36:50|19067.42|18947.42|19067.2|18947.2|19067.74|18947.74|19066.98|18946.98|9
1641379020000|2022-01-05 10:37:00|19067.15|18947.15|19067.73|18947.73|19067.97|18947.97|19067.15|18947.15|9
1641379030000|2022-01-05 10:37:10|19067.81|18947.81|19067.84|18947.84|19067.84|18947.84|19067.73|18947.73|9
1641379040000|2022-01-05 10:37:20|19068.01|18948.01|19068.28|18948.28|19068.28|18948.28|19068.01|18948.01|6
1641379050000|2022-01-05 10:37:30|19068.15|18948.15|19067.92|18947.92|19068.74|18948.74|19067.81|18947.81|10
1641379060000|2022-01-05 10:37:40|19068.27|18948.27|19069.75|18949.75|19069.75|18949.75|19068.27|18948.27|9
1641379070000|2022-01-05 10:37:50|19069.49|18949.49|19070.68|18950.68|19070.68|18950.68|19069.42|18949.42|9
1641379080000|2022-01-05 10:38:00|19070.91|18950.91|19072.59|18952.59|19072.69|18952.69|19070.91|18950.91|10
1641379090000|2022-01-05 10:38:10|19072.83|18952.83|19073.48|18953.48|19073.51|18953.51|19072.52|18952.52|9
1641379100000|2022-01-05 10:38:20|19073.63|18953.63|19073.53|18953.53|19073.93|18953.93|19073.53|18953.53|8
1641379110000|2022-01-05 10:38:30|19073.44|18953.44|19070.13|18950.13|19073.44|18953.44|19070.13|18950.13|10
1641379120000|2022-01-05 10:38:40|19068.95|18948.95|19065.72|18945.72|19068.95|18948.95|19065.72|18945.72|10
1641379130000|2022-01-05 10:38:50|19065.26|18945.26|19064.39|18944.39|19065.91|18945.91|19064.39|18944.39|10
1641379140000|2022-01-05 10:39:00|19064.51|18944.51|19063.32|18943.32|19064.8|18944.8|19063.32|18943.32|9
1641379150000|2022-01-05 10:39:10|19063.67|18943.67|19064.61|18944.61|19064.61|18944.61|19063.67|18943.67|9
1641379160000|2022-01-05 10:39:20|19064.89|18944.89|19065.75|18945.75|19065.75|18945.75|19064.52|18944.52|9
1641379170000|2022-01-05 10:39:30|19065.89|18945.89|19067.27|18947.27|19067.38|18947.38|19065.89|18945.89|9
1641379180000|2022-01-05 10:39:40|19067.49|18947.49|19067.91|18947.91|19068.29|18948.29|19067.49|18947.49|9
1641379190000|2022-01-05 10:39:50|19067.48|18947.48|19067.45|18947.45|19067.56|18947.56|19067.07|18947.07|9
1641379200000|2022-01-05 10:40:00|19068.06|18948.06|19068.28|18948.28|19068.28|18948.28|19067.55|18947.55|10
1641379210000|2022-01-05 10:40:10|19068.73|18948.73|19070.07|18950.07|19070.07|18950.07|19068.73|18948.73|8
1641379220000|2022-01-05 10:40:20|19069.89|18949.89|19069.35|18949.35|19069.9|18949.9|19069.29|18949.29|10
1641379230000|2022-01-05 10:40:30|19069.31|18949.31|19069.86|18949.86|19069.95|18949.95|19069.31|18949.31|8
1641379240000|2022-01-05 10:40:40|19070.08|18950.08|19070.69|18950.69|19070.69|18950.69|19070.06|18950.06|5
1641379250000|2022-01-05 10:40:50|19070.71|18950.71|19071.19|18951.19|19071.74|18951.74|19070.71|18950.71|9
1641379260000|2022-01-05 10:41:00|19071.27|18951.27|19072.21|18952.21|19072.36|18952.36|19071.27|18951.27|9
1641379270000|2022-01-05 10:41:10|19072.18|18952.18|19074.26|18954.26|19074.26|18954.26|19072.18|18952.18|9
1641379280000|2022-01-05 10:41:20|19074.53|18954.53|19076.6|18956.6|19076.6|18956.6|19074.53|18954.53|10
1641379290000|2022-01-05 10:41:30|19077.26|18957.26|19079.26|18959.26|19079.28|18959.28|19077.26|18957.26|10
1641379300000|2022-01-05 10:41:40|19079.01|18959.01|19078.93|18958.93|19079.27|18959.27|19078.57|18958.57|10
1641379310000|2022-01-05 10:41:50|19078.79|18958.79|19080.55|18960.55|19080.95|18960.95|19078.73|18958.73|10
1641379320000|2022-01-05 10:42:00|19080.34|18960.34|19080.75|18960.75|19080.75|18960.75|19080.2|18960.2|10
1641379330000|2022-01-05 10:42:10|19080.79|18960.79|19081.63|18961.63|19081.63|18961.63|19080.79|18960.79|10
1641379340000|2022-01-05 10:42:20|19081.76|18961.76|19084.68|18964.68|19084.89|18964.89|19081.76|18961.76|10
1641379350000|2022-01-05 10:42:30|19084.57|18964.57|19085.04|18965.04|19085.47|18965.47|19084.57|18964.57|10
1641379360000|2022-01-05 10:42:40|19084.81|18964.81|19082.97|18962.97|19084.93|18964.93|19082.97|18962.97|9
1641379370000|2022-01-05 10:42:50|19082.45|18962.45|19081.3|18961.3|19082.89|18962.89|19081.27|18961.27|10
1641379380000|2022-01-05 10:43:00|19080.97|18960.97|19080.68|18960.68|19081.38|18961.38|19080.49|18960.49|10
1641379390000|2022-01-05 10:43:10|19080.36|18960.36|19079.24|18959.24|19080.71|18960.71|19079.22|18959.22|10
1641379400000|2022-01-05 10:43:20|19079.16|18959.16|19077.2|18957.2|19079.16|18959.16|19077.2|18957.2|10
1641379410000|2022-01-05 10:43:30|19077.35|18957.35|19077.03|18957.03|19078.01|18958.01|19077.03|18957.03|8
1641379420000|2022-01-05 10:43:40|19076.87|18956.87|19075.95|18955.95|19076.87|18956.87|19075.95|18955.95|8
1641379430000|2022-01-05 10:43:50|19075.98|18955.98|19075.49|18955.49|19075.98|18955.98|19075.49|18955.49|7
1641379440000|2022-01-05 10:44:00|19075.22|18955.22|19075.51|18955.51|19075.51|18955.51|19074.73|18954.73|7
1641379450000|2022-01-05 10:44:10|19075.5|18955.5|19072.46|18952.46|19075.5|18955.5|19072.46|18952.46|8
1641379460000|2022-01-05 10:44:20|19072.08|18952.08|19066.36|18946.36|19072.08|18952.08|19066.36|18946.36|10
1641379470000|2022-01-05 10:44:30|19066.02|18946.02|19065.61|18945.61|19066.07|18946.07|19065.26|18945.26|10
1641379480000|2022-01-05 10:44:40|19065.57|18945.57|19066.59|18946.59|19066.64|18946.64|19065.37|18945.37|9
1641379490000|2022-01-05 10:44:50|19067.02|18947.02|19065.06|18945.06|19067.02|18947.02|19065.06|18945.06|8
1641379500000|2022-01-05 10:45:00|19064.67|18944.67|19064.73|18944.73|19065.18|18945.18|19064.39|18944.39|9
1641379510000|2022-01-05 10:45:10|19064.28|18944.28|19066.12|18946.12|19066.19|18946.19|19064.28|18944.28|10
1641379520000|2022-01-05 10:45:20|19066.16|18946.16|19068.26|18948.26|19068.26|18948.26|19066.16|18946.16|10
1641379530000|2022-01-05 10:45:30|19068.38|18948.38|19070.89|18950.89|19070.89|18950.89|19068.38|18948.38|8
1641379540000|2022-01-05 10:45:40|19070.73|18950.73|19073.34|18953.34|19073.34|18953.34|19070.73|18950.73|10
1641379550000|2022-01-05 10:45:50|19073.44|18953.44|19074.19|18954.19|19074.65|18954.65|19073.44|18953.44|10
1641379560000|2022-01-05 10:46:00|19074.13|18954.13|19074.06|18954.06|19074.37|18954.37|19073.89|18953.89|9
1641379570000|2022-01-05 10:46:10|19074.42|18954.42|19076.39|18956.39|19076.39|18956.39|19074.42|18954.42|9
1641379580000|2022-01-05 10:46:20|19076.4|18956.4|19080.69|18960.69|19080.69|18960.69|19076.4|18956.4|9
1641379590000|2022-01-05 10:46:30|19080.25|18960.25|19079.72|18959.72|19080.82|18960.82|19079.72|18959.72|10
1641379600000|2022-01-05 10:46:40|19079.71|18959.71|19077.67|18957.67|19079.71|18959.71|19077.53|18957.53|9
1641379610000|2022-01-05 10:46:50|19077.51|18957.51|19076.55|18956.55|19077.51|18957.51|19076.2|18956.2|8
1641379620000|2022-01-05 10:47:00|19076.46|18956.46|19074.96|18954.96|19076.46|18956.46|19074.94|18954.94|10
1641379630000|2022-01-05 10:47:10|19074.94|18954.94|19075.43|18955.43|19075.46|18955.46|19074.64|18954.64|10
1641379640000|2022-01-05 10:47:20|19075.53|18955.53|19078.29|18958.29|19078.29|18958.29|19075.53|18955.53|8
1641379650000|2022-01-05 10:47:30|19078.28|18958.28|19080.27|18960.27|19080.27|18960.27|19078.25|18958.25|8
1641379660000|2022-01-05 10:47:40|19080.42|18960.42|19082.41|18962.41|19082.41|18962.41|19080.42|18960.42|9
1641379670000|2022-01-05 10:47:50|19081.55|18961.55|19080.58|18960.58|19081.55|18961.55|19080.58|18960.58|9
1641379680000|2022-01-05 10:48:00|19080.78|18960.78|19080.74|18960.74|19080.97|18960.97|19080.52|18960.52|8
1641379690000|2022-01-05 10:48:10|19080.57|18960.57|19081.48|18961.48|19081.72|18961.72|19079.86|18959.86|10
1641379700000|2022-01-05 10:48:20|19081.3|18961.3|19081.2|18961.2|19081.39|18961.39|19080.88|18960.88|8
1641379710000|2022-01-05 10:48:30|19081.38|18961.38|19081.83|18961.83|19082.64|18962.64|19081.38|18961.38|9
1641379720000|2022-01-05 10:48:40|19081.77|18961.77|19079.75|18959.75|19081.81|18961.81|19079.75|18959.75|8
1641379730000|2022-01-05 10:48:50|19079.97|18959.97|19080.53|18960.53|19080.53|18960.53|19079.81|18959.81|9
1641379740000|2022-01-05 10:49:00|19080.89|18960.89|19081.55|18961.55|19081.74|18961.74|19080.89|18960.89|9
1641379750000|2022-01-05 10:49:10|19081.61|18961.61|19082.43|18962.43|19082.43|18962.43|19081.61|18961.61|9
1641379760000|2022-01-05 10:49:20|19082.41|18962.41|19082.09|18962.09|19082.52|18962.52|19081.74|18961.74|10
1641379770000|2022-01-05 10:49:30|19081.67|18961.67|19079.58|18959.58|19081.67|18961.67|19079.58|18959.58|10
1641379780000|2022-01-05 10:49:40|19079.7|18959.7|19080.61|18960.61|19080.61|18960.61|19078.88|18958.88|10
1641379790000|2022-01-05 10:49:50|19080.65|18960.65|19080.19|18960.19|19080.98|18960.98|19079.94|18959.94|10
1641379800000|2022-01-05 10:50:00|19080.27|18960.27|19080.15|18960.15|19080.51|18960.51|19079.96|18959.96|9
1641379810000|2022-01-05 10:50:10|19080.08|18960.08|19080.71|18960.71|19080.71|18960.71|19080.08|18960.08|10
1641379820000|2022-01-05 10:50:20|19080.99|18960.99|19080.31|18960.31|19080.99|18960.99|19080.24|18960.24|9
1641379830000|2022-01-05 10:50:30|19080.15|18960.15|19080.65|18960.65|19080.65|18960.65|19079.78|18959.78|9
1641379840000|2022-01-05 10:50:40|19080.71|18960.71|19081.34|18961.34|19081.46|18961.46|19080.71|18960.71|9
1641379850000|2022-01-05 10:50:50|19081.39|18961.39|19081.68|18961.68|19081.9|18961.9|19081.39|18961.39|9
1641379860000|2022-01-05 10:51:00|19081.89|18961.89|19082.61|18962.61|19082.61|18962.61|19081.89|18961.89|10
1641379870000|2022-01-05 10:51:10|19084.24|18964.24|19088.78|18968.78|19088.78|18968.78|19084.24|18964.24|9
1641379880000|2022-01-05 10:51:20|19089.89|18969.89|19094.01|18974.01|19094.01|18974.01|19089.58|18969.58|10
1641379890000|2022-01-05 10:51:30|19093.99|18973.99|19093.74|18973.74|19094.27|18974.27|19093.43|18973.43|10
1641379900000|2022-01-05 10:51:40|19094.48|18974.48|19094.25|18974.25|19094.7|18974.7|19093.93|18973.93|8
1641379910000|2022-01-05 10:51:50|19094.69|18974.69|19093.55|18973.55|19095.1|18975.1|19093.55|18973.55|10
1641379920000|2022-01-05 10:52:00|19093.93|18973.93|19095.19|18975.19|19095.19|18975.19|19093.64|18973.64|9
1641379930000|2022-01-05 10:52:10|19095.44|18975.44|19096.23|18976.23|19096.28|18976.28|19095.44|18975.44|9
1641379940000|2022-01-05 10:52:20|19096.45|18976.45|19095.75|18975.75|19096.45|18976.45|19095.45|18975.45|10
1641379950000|2022-01-05 10:52:30|19095.93|18975.93|19094.84|18974.84|19096.42|18976.42|19094.84|18974.84|9
1641379960000|2022-01-05 10:52:40|19095.24|18975.24|19094.73|18974.73|19095.24|18975.24|19094.27|18974.27|10
1641379970000|2022-01-05 10:52:50|19094.42|18974.42|19091.55|18971.55|19094.42|18974.42|19091.55|18971.55|8
1641379980000|2022-01-05 10:53:00|19091.59|18971.59|19091.9|18971.9|19091.9|18971.9|19090.99|18970.99|10
1641379990000|2022-01-05 10:53:10|19091.84|18971.84|19092.35|18972.35|19093.21|18973.21|19091.84|18971.84|9
1641380000000|2022-01-05 10:53:20|19092.58|18972.58|19093.49|18973.49|19093.49|18973.49|19092.5|18972.5|10
1641380010000|2022-01-05 10:53:30|19093.42|18973.42|19092.35|18972.35|19093.85|18973.85|19092.35|18972.35|10
1641380020000|2022-01-05 10:53:40|19092.23|18972.23|19089.42|18969.42|19092.23|18972.23|19089.42|18969.42|9
1641380030000|2022-01-05 10:53:50|19089.23|18969.23|19089.95|18969.95|19090.01|18970.01|19089.07|18969.07|9
1641380040000|2022-01-05 10:54:00|19090.18|18970.18|19093.41|18973.41|19093.41|18973.41|19090.18|18970.18|10
1641380050000|2022-01-05 10:54:10|19093.46|18973.46|19092.83|18972.83|19093.46|18973.46|19092.83|18972.83|8
1641380060000|2022-01-05 10:54:20|19092.79|18972.79|19092.43|18972.43|19093.09|18973.09|19092.43|18972.43|9
1641380070000|2022-01-05 10:54:30|19092.38|18972.38|19091.68|18971.68|19092.38|18972.38|19091.13|18971.13|10
1641380080000|2022-01-05 10:54:40|19091.54|18971.54|19090.58|18970.58|19091.54|18971.54|19090.58|18970.58|10
1641380090000|2022-01-05 10:54:50|19090.2|18970.2|19089.52|18969.52|19090.46|18970.46|19089.52|18969.52|10
1641380100000|2022-01-05 10:55:00|19089.44|18969.44|19090.34|18970.34|19090.34|18970.34|19089.39|18969.39|8
1641380110000|2022-01-05 10:55:10|19090.51|18970.51|19089.85|18969.85|19090.51|18970.51|19089.85|18969.85|9
1641380120000|2022-01-05 10:55:20|19089.25|18969.25|19087.64|18967.64|19089.25|18969.25|19087.64|18967.64|9
1641380130000|2022-01-05 10:55:30|19087.69|18967.69|19086.77|18966.77|19087.7|18967.7|19086.4|18966.4|8
1641380140000|2022-01-05 10:55:40|19086.72|18966.72|19086.25|18966.25|19086.88|18966.88|19086.11|18966.11|10
1641380150000|2022-01-05 10:55:50|19086.21|18966.21|19087.03|18967.03|19087.03|18967.03|19086.21|18966.21|8
1641380160000|2022-01-05 10:56:00|19087.01|18967.01|19086.44|18966.44|19087.02|18967.02|19086.34|18966.34|10
1641380170000|2022-01-05 10:56:10|19086.27|18966.27|19086.11|18966.11|19086.49|18966.49|19085.91|18965.91|9
1641380180000|2022-01-05 10:56:20|19086.47|18966.47|19085.89|18965.89|19086.84|18966.84|19085.89|18965.89|10
1641380190000|2022-01-05 10:56:30|19085.66|18965.66|19086.39|18966.39|19086.39|18966.39|19085.54|18965.54|10
1641380200000|2022-01-05 10:56:40|19086.86|18966.86|19088.37|18968.37|19088.37|18968.37|19086.86|18966.86|10
1641380210000|2022-01-05 10:56:50|19088.41|18968.41|19087.93|18967.93|19088.52|18968.52|19087.93|18967.93|10
1641380220000|2022-01-05 10:57:00|19087.81|18967.81|19088.27|18968.27|19088.34|18968.34|19087.57|18967.57|9
1641380230000|2022-01-05 10:57:10|19088.17|18968.17|19088.92|18968.92|19088.94|18968.94|19088.16|18968.16|9
1641380240000|2022-01-05 10:57:20|19089.84|18969.84|19093.93|18973.93|19093.93|18973.93|19089.84|18969.84|10
1641380250000|2022-01-05 10:57:30|19094.5|18974.5|19097.02|18977.02|19097.02|18977.02|19094.5|18974.5|10
1641380260000|2022-01-05 10:57:40|19098.32|18978.32|19100.23|18980.23|19100.23|18980.23|19098.32|18978.32|9
1641380270000|2022-01-05 10:57:50|19100.6|18980.6|19099.14|18979.14|19100.6|18980.6|19099.03|18979.03|9
1641380280000|2022-01-05 10:58:00|19099.25|18979.25|19100.34|18980.34|19100.34|18980.34|19099.23|18979.23|9
1641380290000|2022-01-05 10:58:10|19100.62|18980.62|19102.43|18982.43|19102.43|18982.43|19100.62|18980.62|10
1641380300000|2022-01-05 10:58:20|19102.53|18982.53|19103.79|18983.79|19103.79|18983.79|19102.53|18982.53|9
1641380310000|2022-01-05 10:58:30|19103.98|18983.98|19103.47|18983.47|19104.83|18984.83|19103.36|18983.36|9
1641380320000|2022-01-05 10:58:40|19103.33|18983.33|19102.43|18982.43|19103.35|18983.35|19102.25|18982.25|10
1641380330000|2022-01-05 10:58:50|19102.9|18982.9|19103.36|18983.36|19103.55|18983.55|19102.9|18982.9|9
1641380340000|2022-01-05 10:59:00|19103.37|18983.37|19104.82|18984.82|19104.82|18984.82|19103.37|18983.37|10
1641380350000|2022-01-05 10:59:10|19104.86|18984.86|19105.2|18985.2|19105.59|18985.59|19104.86|18984.86|9
1641380360000|2022-01-05 10:59:20|19105.18|18985.18|19105.68|18985.68|19105.78|18985.78|19105.09|18985.09|8
1641380370000|2022-01-05 10:59:30|19106.02|18986.02|19105.83|18985.83|19106.67|18986.67|19105.81|18985.81|10
1641380380000|2022-01-05 10:59:40|19105.84|18985.84|19104.96|18984.96|19106.03|18986.03|19104.96|18984.96|9
1641380390000|2022-01-05 10:59:50|19104.81|18984.81|19103.15|18983.15|19104.87|18984.87|19103.15|18983.15|10
1641380400000|2022-01-05 11:00:00|19102.8|18982.8|19105.43|18985.43|19105.43|18985.43|19102.59|18982.59|10
1641380410000|2022-01-05 11:00:10|19105.89|18985.89|19106.53|18986.53|19107.01|18987.01|19105.89|18985.89|10
1641380420000|2022-01-05 11:00:20|19105.13|18985.13|19103.35|18983.35|19105.22|18985.22|19102.97|18982.97|8
1641380430000|2022-01-05 11:00:30|19102.84|18982.84|19102.44|18982.44|19102.96|18982.96|19102.26|18982.26|10
1641380440000|2022-01-05 11:00:40|19102.25|18982.25|19102.48|18982.48|19102.79|18982.79|19102.25|18982.25|9
1641380450000|2022-01-05 11:00:50|19102.61|18982.61|19100.89|18980.89|19102.61|18982.61|19100.89|18980.89|10
1641380460000|2022-01-05 11:01:00|19100.87|18980.87|19098.61|18978.61|19100.87|18980.87|19098.61|18978.61|10
1641380470000|2022-01-05 11:01:10|19098.23|18978.23|19097.09|18977.09|19098.27|18978.27|19096.95|18976.95|10
1641380480000|2022-01-05 11:01:20|19096.98|18976.98|19095.29|18975.29|19096.98|18976.98|19095.28|18975.28|9
1641380490000|2022-01-05 11:01:30|19094.9|18974.9|19094.97|18974.97|19095.58|18975.58|19094.9|18974.9|9
1641380500000|2022-01-05 11:01:40|19094.84|18974.84|19091.73|18971.73|19094.84|18974.84|19091.59|18971.59|10
1641380510000|2022-01-05 11:01:50|19091.5|18971.5|19084.59|18964.59|19091.5|18971.5|19084.59|18964.59|10
1641380520000|2022-01-05 11:02:00|19084.25|18964.25|19082.41|18962.41|19084.25|18964.25|19082.41|18962.41|10
1641380530000|2022-01-05 11:02:10|19081.72|18961.72|19081.7|18961.7|19082.39|18962.39|19081.7|18961.7|9
1641380540000|2022-01-05 11:02:20|19080.5|18960.5|19078.74|18958.74|19080.5|18960.5|19078.74|18958.74|10
1641380550000|2022-01-05 11:02:30|19079.47|18959.47|19079.47|18959.47|19079.93|18959.93|19079.04|18959.04|10
1641380560000|2022-01-05 11:02:40|19079.66|18959.66|19079.16|18959.16|19079.89|18959.89|19079.08|18959.08|9
1641380570000|2022-01-05 11:02:50|19079.06|18959.06|19078.49|18958.49|19079.06|18959.06|19078.49|18958.49|10
1641380580000|2022-01-05 11:03:00|19078.63|18958.63|19078.76|18958.76|19079.1|18959.1|19078.44|18958.44|9
1641380590000|2022-01-05 11:03:10|19079.02|18959.02|19079.22|18959.22|19079.55|18959.55|19079.02|18959.02|9
1641380600000|2022-01-05 11:03:20|19079.25|18959.25|19078.03|18958.03|19079.25|18959.25|19078.03|18958.03|8
1641380610000|2022-01-05 11:03:30|19077.67|18957.67|19075.79|18955.79|19077.67|18957.67|19075.46|18955.46|10
1641380620000|2022-01-05 11:03:40|19075.88|18955.88|19074.64|18954.64|19075.9|18955.9|19074.23|18954.23|10
1641380630000|2022-01-05 11:03:50|19074.27|18954.27|19073.52|18953.52|19074.27|18954.27|19073.38|18953.38|10
1641380640000|2022-01-05 11:04:00|19072.79|18952.79|19072.41|18952.41|19072.79|18952.79|19072.22|18952.22|10
1641380650000|2022-01-05 11:04:10|19072.67|18952.67|19073.06|18953.06|19073.88|18953.88|19072.67|18952.67|9
1641380660000|2022-01-05 11:04:20|19073.09|18953.09|19072.78|18952.78|19073.3|18953.3|19072.78|18952.78|9
1641380670000|2022-01-05 11:04:30|19072.73|18952.73|19072.7|18952.7|19072.9|18952.9|19072.6|18952.6|10
1641380680000|2022-01-05 11:04:40|19072.51|18952.51|19072.09|18952.09|19072.51|18952.51|19072.09|18952.09|10
1641380690000|2022-01-05 11:04:50|19072.03|18952.03|19071.94|18951.94|19072.06|18952.06|19071.58|18951.58|10
1641380700000|2022-01-05 11:05:00|19071.93|18951.93|19071.19|18951.19|19071.93|18951.93|19071.19|18951.19|9
1641380710000|2022-01-05 11:05:10|19071.35|18951.35|19068.66|18948.66|19071.35|18951.35|19068.66|18948.66|10
1641380720000|2022-01-05 11:05:20|19068.48|18948.48|19068.19|18948.19|19069.17|18949.17|19068.19|18948.19|10
1641380730000|2022-01-05 11:05:30|19068.27|18948.27|19066.56|18946.56|19068.27|18948.27|19066.38|18946.38|10
1641380740000|2022-01-05 11:05:40|19066.21|18946.21|19066.18|18946.18|19066.21|18946.21|19065.82|18945.82|8
1641380750000|2022-01-05 11:05:50|19066.26|18946.26|19066.7|18946.7|19066.7|18946.7|19065.94|18945.94|10
1641380760000|2022-01-05 11:06:00|19066.45|18946.45|19067.12|18947.12|19067.12|18947.12|19066.45|18946.45|10
1641380770000|2022-01-05 11:06:10|19066.94|18946.94|19066.97|18946.97|19067.12|18947.12|19066.42|18946.42|9
1641380780000|2022-01-05 11:06:20|19066.84|18946.84|19067.65|18947.65|19067.65|18947.65|19066.49|18946.49|10
1641380790000|2022-01-05 11:06:30|19068.12|18948.12|19069.86|18949.86|19069.92|18949.92|19068.12|18948.12|10
1641380800000|2022-01-05 11:06:40|19069.9|18949.9|19071.77|18951.77|19071.77|18951.77|19069.9|18949.9|10
1641380810000|2022-01-05 11:06:50|19071.78|18951.78|19071.21|18951.21|19071.84|18951.84|19071.21|18951.21|6
1641380820000|2022-01-05 11:07:00|19071.08|18951.08|19071.36|18951.36|19071.36|18951.36|19070.76|18950.76|9
1641380830000|2022-01-05 11:07:10|19072.09|18952.09|19073|18953|19073|18953|19072.09|18952.09|9
1641380840000|2022-01-05 11:07:20|19072.71|18952.71|19072.95|18952.95|19073.46|18953.46|19072.71|18952.71|9
1641380850000|2022-01-05 11:07:30|19073.84|18953.84|19073.96|18953.96|19074.68|18954.68|19073.38|18953.38|10
1641380860000|2022-01-05 11:07:40|19073.81|18953.81|19073.55|18953.55|19074.22|18954.22|19073.52|18953.52|8
1641380870000|2022-01-05 11:07:50|19073.38|18953.38|19073.93|18953.93|19073.93|18953.93|19073.38|18953.38|8
1641380880000|2022-01-05 11:08:00|19074.13|18954.13|19076.09|18956.09|19076.11|18956.11|19074.05|18954.05|9
1641380890000|2022-01-05 11:08:10|19076.24|18956.24|19078.75|18958.75|19078.75|18958.75|19076.05|18956.05|10
1641380900000|2022-01-05 11:08:20|19079.08|18959.08|19078.79|18958.79|19079.08|18959.08|19078.65|18958.65|8
1641380910000|2022-01-05 11:08:30|19078.91|18958.91|19078.74|18958.74|19078.91|18958.91|19078.42|18958.42|9
1641380920000|2022-01-05 11:08:40|19078.68|18958.68|19079.77|18959.77|19079.8|18959.8|19078.65|18958.65|7
1641380930000|2022-01-05 11:08:50|19079.51|18959.51|19079.33|18959.33|19079.79|18959.79|19079.18|18959.18|9
1641380940000|2022-01-05 11:09:00|19079.16|18959.16|19076.65|18956.65|19079.18|18959.18|19076.65|18956.65|9
1641380950000|2022-01-05 11:09:10|19076.77|18956.77|19077.23|18957.23|19077.53|18957.53|19076.77|18956.77|9
1641380960000|2022-01-05 11:09:20|19077.11|18957.11|19076.32|18956.32|19077.11|18957.11|19076.32|18956.32|10
1641380970000|2022-01-05 11:09:30|19075.89|18955.89|19073.19|18953.19|19075.89|18955.89|19073.19|18953.19|10
1641380980000|2022-01-05 11:09:40|19072.89|18952.89|19069.45|18949.45|19072.89|18952.89|19069.45|18949.45|10
1641380990000|2022-01-05 11:09:50|19069.29|18949.29|19066.31|18946.31|19069.31|18949.31|19066.31|18946.31|9
1641381000000|2022-01-05 11:10:00|19065.45|18945.45|19060.57|18940.57|19065.55|18945.55|19060.57|18940.57|10
1641381010000|2022-01-05 11:10:10|19059.78|18939.78|19055.04|18935.04|19059.78|18939.78|19055.04|18935.04|10
1641381020000|2022-01-05 11:10:20|19054.71|18934.71|19049.4|18929.4|19054.71|18934.71|19049.4|18929.4|10
1641381030000|2022-01-05 11:10:30|19049.12|18929.12|19049.42|18929.42|19049.93|18929.93|19049.12|18929.12|9
1641381040000|2022-01-05 11:10:40|19049.53|18929.53|19050.01|18930.01|19050.05|18930.05|19049.52|18929.52|10
1641381050000|2022-01-05 11:10:50|19050.02|18930.02|19050.26|18930.26|19050.73|18930.73|19049.74|18929.74|10
1641381060000|2022-01-05 11:11:00|19049.68|18929.68|19049.51|18929.51|19050|18930|19049.26|18929.26|10
1641381070000|2022-01-05 11:11:10|19049.47|18929.47|19048.77|18928.77|19049.58|18929.58|19048.25|18928.25|10
1641381080000|2022-01-05 11:11:20|19048.68|18928.68|19047.81|18927.81|19048.68|18928.68|19047.79|18927.79|9
1641381090000|2022-01-05 11:11:30|19047.08|18927.08|19045.82|18925.82|19047.08|18927.08|19045.65|18925.65|9
1641381100000|2022-01-05 11:11:40|19045.45|18925.45|19043.85|18923.85|19045.84|18925.84|19043.85|18923.85|10
1641381110000|2022-01-05 11:11:50|19043.69|18923.69|19042.61|18922.61|19043.69|18923.69|19042.44|18922.44|10
1641381120000|2022-01-05 11:12:00|19041.98|18921.98|19039.91|18919.91|19041.98|18921.98|19039.91|18919.91|9
1641381130000|2022-01-05 11:12:10|19039.81|18919.81|19039.57|18919.57|19039.87|18919.87|19038.94|18918.94|10
1641381140000|2022-01-05 11:12:20|19039.81|18919.81|19039.58|18919.58|19039.84|18919.84|19039.42|18919.42|10
1641381150000|2022-01-05 11:12:30|19039.36|18919.36|19040.43|18920.43|19040.43|18920.43|19038.72|18918.72|10
1641381160000|2022-01-05 11:12:40|19040.35|18920.35|19039.56|18919.56|19040.35|18920.35|19039.56|18919.56|9
1641381170000|2022-01-05 11:12:50|19039.47|18919.47|19036.94|18916.94|19039.47|18919.47|19036.94|18916.94|10
1641381180000|2022-01-05 11:13:00|19036.76|18916.76|19033.62|18913.62|19036.76|18916.76|19033.62|18913.62|10
1641381190000|2022-01-05 11:13:10|19033.44|18913.44|19032.51|18912.51|19033.44|18913.44|19032.51|18912.51|9
1641381200000|2022-01-05 11:13:20|19032.55|18912.55|19031.85|18911.85|19032.78|18912.78|19031.56|18911.56|9
1641381210000|2022-01-05 11:13:30|19031.47|18911.47|19031.25|18911.25|19031.93|18911.93|19030.79|18910.79|10
1641381220000|2022-01-05 11:13:40|19031.18|18911.18|19029.86|18909.86|19031.45|18911.45|19029.86|18909.86|10
1641381230000|2022-01-05 11:13:50|19029.49|18909.49|19028.73|18908.73|19029.49|18909.49|19028.24|18908.24|9
1641381240000|2022-01-05 11:14:00|19028.46|18908.46|19029.14|18909.14|19029.48|18909.48|19028.35|18908.35|10
1641381250000|2022-01-05 11:14:10|19029.38|18909.38|19030.38|18910.38|19030.38|18910.38|19029.38|18909.38|10
1641381260000|2022-01-05 11:14:20|19030.41|18910.41|19030.3|18910.3|19030.81|18910.81|19030.3|18910.3|8
1641381270000|2022-01-05 11:14:30|19030.18|18910.18|19030.08|18910.08|19030.18|18910.18|19029.58|18909.58|9
1641381280000|2022-01-05 11:14:40|19030.53|18910.53|19032.28|18912.28|19032.57|18912.57|19030.53|18910.53|9
1641381290000|2022-01-05 11:14:50|19032.23|18912.23|19031.65|18911.65|19032.32|18912.32|19031.65|18911.65|9
1641381300000|2022-01-05 11:15:00|19031.56|18911.56|19030.29|18910.29|19031.71|18911.71|19030.29|18910.29|9
1641381310000|2022-01-05 11:15:10|19030.59|18910.59|19031.19|18911.19|19031.38|18911.38|19030.28|18910.28|10
1641381320000|2022-01-05 11:15:20|19031.06|18911.06|19032.47|18912.47|19032.47|18912.47|19030.84|18910.84|10
1641381330000|2022-01-05 11:15:30|19032.51|18912.51|19032.33|18912.33|19033.01|18913.01|19032.16|18912.16|10
1641381340000|2022-01-05 11:15:40|19032.27|18912.27|19032.86|18912.86|19032.86|18912.86|19032.16|18912.16|10
1641381350000|2022-01-05 11:15:50|19032.74|18912.74|19032.96|18912.96|19032.96|18912.96|19032.08|18912.08|10
1641381360000|2022-01-05 11:16:00|19033.07|18913.07|19031.98|18911.98|19033.07|18913.07|19031.98|18911.98|9
1641381370000|2022-01-05 11:16:10|19031.89|18911.89|19031.37|18911.37|19031.89|18911.89|19031.37|18911.37|9
1641381380000|2022-01-05 11:16:20|19031.27|18911.27|19030.51|18910.51|19031.27|18911.27|19030.51|18910.51|10
1641381390000|2022-01-05 11:16:30|19030.56|18910.56|19029.63|18909.63|19030.56|18910.56|19029.63|18909.63|10
1641381400000|2022-01-05 11:16:40|19029.39|18909.39|19029.57|18909.57|19029.75|18909.75|19029.32|18909.32|10
1641381410000|2022-01-05 11:16:50|19029.49|18909.49|19032.78|18912.78|19033.02|18913.02|19029.49|18909.49|10
1641381420000|2022-01-05 11:17:00|19032.28|18912.28|19032.2|18912.2|19032.82|18912.82|19032.18|18912.18|10
1641381430000|2022-01-05 11:17:10|19032.32|18912.32|19031.62|18911.62|19032.34|18912.34|19031.62|18911.62|9
1641381440000|2022-01-05 11:17:20|19031.73|18911.73|19031.14|18911.14|19031.73|18911.73|19031.14|18911.14|9
1641381450000|2022-01-05 11:17:30|19031.07|18911.07|19030.77|18910.77|19031.07|18911.07|19030.68|18910.68|10
1641381460000|2022-01-05 11:17:40|19030.71|18910.71|19030.98|18910.98|19031.21|18911.21|19030.61|18910.61|10
1641381470000|2022-01-05 11:17:50|19030.61|18910.61|19030.94|18910.94|19030.94|18910.94|19030.58|18910.58|10
1641381480000|2022-01-05 11:18:00|19030.98|18910.98|19031.2|18911.2|19031.35|18911.35|19030.98|18910.98|10
1641381490000|2022-01-05 11:18:10|19031.22|18911.22|19030.45|18910.45|19031.22|18911.22|19030.24|18910.24|9
1641381500000|2022-01-05 11:18:20|19030.4|18910.4|19029.36|18909.36|19030.41|18910.41|19029.36|18909.36|10
1641381510000|2022-01-05 11:18:30|19029.37|18909.37|19028.95|18908.95|19029.37|18909.37|19028.73|18908.73|9
1641381520000|2022-01-05 11:18:40|19028.99|18908.99|19028.96|18908.96|19029.29|18909.29|19028.63|18908.63|10
1641381530000|2022-01-05 11:18:50|19029.02|18909.02|19028.49|18908.49|19029.23|18909.23|19028.44|18908.44|10
1641381540000|2022-01-05 11:19:00|19028.48|18908.48|19029.4|18909.4|19029.48|18909.48|19028.48|18908.48|9
1641381550000|2022-01-05 11:19:10|19029.44|18909.44|19028.89|18908.89|19029.78|18909.78|19028.89|18908.89|8
1641381560000|2022-01-05 11:19:20|19029.07|18909.07|19028.02|18908.02|19029.07|18909.07|19027.96|18907.96|10
1641381570000|2022-01-05 11:19:30|19028.09|18908.09|19029.08|18909.08|19029.13|18909.13|19028.09|18908.09|9
1641381580000|2022-01-05 11:19:40|19028.54|18908.54|19028.95|18908.95|19028.95|18908.95|19027.83|18907.83|10
1641381590000|2022-01-05 11:19:50|19029.08|18909.08|19029.52|18909.52|19029.79|18909.79|19028.67|18908.67|10
1641381600000|2022-01-05 11:20:00|19029.37|18909.37|19029.78|18909.78|19029.8|18909.8|19029.26|18909.26|10
1641381610000|2022-01-05 11:20:10|19029.79|18909.79|19030.06|18910.06|19030.06|18910.06|19029.68|18909.68|10
1641381620000|2022-01-05 11:20:20|19030.17|18910.17|19029.97|18909.97|19030.28|18910.28|19029.89|18909.89|7
1641381630000|2022-01-05 11:20:30|19029.13|18909.13|19028.84|18908.84|19029.13|18909.13|19028.23|18908.23|9
1641381640000|2022-01-05 11:20:40|19028.92|18908.92|19024.75|18904.75|19028.92|18908.92|19024.75|18904.75|10
1641381650000|2022-01-05 11:20:50|19024.39|18904.39|19025.26|18905.26|19025.26|18905.26|19024.39|18904.39|10
1641381660000|2022-01-05 11:21:00|19025.17|18905.17|19023.83|18903.83|19025.17|18905.17|19023.67|18903.67|8
1641381670000|2022-01-05 11:21:10|19023.91|18903.91|19018.01|18898.01|19023.91|18903.91|19018.01|18898.01|10
1641381680000|2022-01-05 11:21:20|19017.4|18897.4|19012.88|18892.88|19017.4|18897.4|19012.88|18892.88|9
1641381690000|2022-01-05 11:21:30|19013.85|18893.85|19009.12|18889.12|19014.08|18894.08|19009.08|18889.08|10
1641381700000|2022-01-05 11:21:40|19008.73|18888.73|19007.31|18887.31|19009.02|18889.02|19007.31|18887.31|9
1641381710000|2022-01-05 11:21:50|19007.24|18887.24|19007.77|18887.77|19007.77|18887.77|19006.58|18886.58|9
1641381720000|2022-01-05 11:22:00|19007.43|18887.43|19005.84|18885.84|19007.43|18887.43|19005.72|18885.72|10
1641381730000|2022-01-05 11:22:10|19006.1|18886.1|19006.15|18886.15|19006.35|18886.35|19005.8|18885.8|9
1641381740000|2022-01-05 11:22:20|19006.27|18886.27|19006.95|18886.95|19007.15|18887.15|19006.09|18886.09|10
1641381750000|2022-01-05 11:22:30|19006.96|18886.96|19005.58|18885.58|19007.22|18887.22|19005.58|18885.58|9
1641381760000|2022-01-05 11:22:40|19005.38|18885.38|19003.35|18883.35|19005.38|18885.38|19003.35|18883.35|10
1641381770000|2022-01-05 11:22:50|19003.03|18883.03|19000.54|18880.54|19003.03|18883.03|19000.54|18880.54|10
1641381780000|2022-01-05 11:23:00|18999.93|18879.93|18997.45|18877.45|18999.93|18879.93|18997.45|18877.45|10
1641381790000|2022-01-05 11:23:10|18997.26|18877.26|18993.7|18873.7|18997.32|18877.32|18993.7|18873.7|10
1641381800000|2022-01-05 11:23:20|18992.7|18872.7|18989.84|18869.84|18992.75|18872.75|18989.66|18869.66|10
1641381810000|2022-01-05 11:23:30|18989.81|18869.81|18990.91|18870.91|18991.11|18871.11|18989.5|18869.5|10
1641381820000|2022-01-05 11:23:40|18991.05|18871.05|18991.76|18871.76|18992.11|18872.11|18991.05|18871.05|10
1641381830000|2022-01-05 11:23:50|18991.75|18871.75|18993.34|18873.34|18993.34|18873.34|18991.04|18871.04|10
1641381840000|2022-01-05 11:24:00|18993.84|18873.84|18996.68|18876.68|18996.68|18876.68|18993.84|18873.84|10
1641381850000|2022-01-05 11:24:10|18996.93|18876.93|18995.45|18875.45|18997.41|18877.41|18995.25|18875.25|10
1641381860000|2022-01-05 11:24:20|18995.68|18875.68|18995.15|18875.15|18995.68|18875.68|18994.66|18874.66|9
1641381870000|2022-01-05 11:24:30|18995.58|18875.58|18999.63|18879.63|18999.63|18879.63|18995.58|18875.58|10
1641381880000|2022-01-05 11:24:40|19000.25|18880.25|19000.81|18880.81|19001.18|18881.18|19000.21|18880.21|10
1641381890000|2022-01-05 11:24:50|19000.7|18880.7|19000.28|18880.28|19001.43|18881.43|19000.28|18880.28|10
1641381900000|2022-01-05 11:25:00|18999.84|18879.84|18998.02|18878.02|18999.84|18879.84|18998.02|18878.02|9
1641381910000|2022-01-05 11:25:10|18998.37|18878.37|18998.38|18878.38|18998.42|18878.42|18997.57|18877.57|8
1641381920000|2022-01-05 11:25:20|18998.46|18878.46|18999.22|18879.22|18999.3|18879.3|18998.33|18878.33|9
1641381930000|2022-01-05 11:25:30|18999.15|18879.15|18999.9|18879.9|19000.49|18880.49|18999.15|18879.15|10
1641381940000|2022-01-05 11:25:40|19000.12|18880.12|18998.3|18878.3|19000.12|18880.12|18998.14|18878.14|8
1641381950000|2022-01-05 11:25:50|18998.15|18878.15|18997.44|18877.44|18998.15|18878.15|18997.31|18877.31|10
1641381960000|2022-01-05 11:26:00|18996.43|18876.43|18996.51|18876.51|18996.69|18876.69|18995.81|18875.81|10
1641381970000|2022-01-05 11:26:10|18996.75|18876.75|18997.69|18877.69|18997.69|18877.69|18996.71|18876.71|9
1641381980000|2022-01-05 11:26:20|18997.74|18877.74|18994.7|18874.7|18997.74|18877.74|18994.66|18874.66|10
1641381990000|2022-01-05 11:26:30|18994.58|18874.58|18993.5|18873.5|18994.73|18874.73|18993.13|18873.13|10
1641382000000|2022-01-05 11:26:40|18993.73|18873.73|18990.22|18870.22|18993.73|18873.73|18990.22|18870.22|10
1641382010000|2022-01-05 11:26:50|18990.71|18870.71|18988.16|18868.16|18990.71|18870.71|18988.16|18868.16|10
1641382020000|2022-01-05 11:27:00|18987.72|18867.72|18982.47|18862.47|18987.72|18867.72|18982.47|18862.47|10
1641382030000|2022-01-05 11:27:10|18981.53|18861.53|18975.07|18855.07|18981.53|18861.53|18975.07|18855.07|10
1641382040000|2022-01-05 11:27:20|18974.4|18854.4|18969.7|18849.7|18974.71|18854.71|18969.7|18849.7|10
1641382050000|2022-01-05 11:27:30|18969.05|18849.05|18967.48|18847.48|18969.05|18849.05|18967.23|18847.23|10
1641382060000|2022-01-05 11:27:40|18967.92|18847.92|18968.5|18848.5|18968.5|18848.5|18967.13|18847.13|10
1641382070000|2022-01-05 11:27:50|18968.8|18848.8|18970|18850|18970|18850|18968.65|18848.65|9
1641382080000|2022-01-05 11:28:00|18970.56|18850.56|18972.15|18852.15|18972.15|18852.15|18970.56|18850.56|10
1641382090000|2022-01-05 11:28:10|18973.03|18853.03|18974.73|18854.73|18974.98|18854.98|18972.05|18852.05|10
1641382100000|2022-01-05 11:28:20|18974.63|18854.63|18978.53|18858.53|18978.53|18858.53|18974.63|18854.63|10
1641382110000|2022-01-05 11:28:30|18978.9|18858.9|18982.87|18862.87|18982.87|18862.87|18978.9|18858.9|9
1641382120000|2022-01-05 11:28:40|18982.65|18862.65|18981.96|18861.96|18982.71|18862.71|18981.96|18861.96|10
1641382130000|2022-01-05 11:28:50|18981.42|18861.42|18978.51|18858.51|18981.42|18861.42|18978.51|18858.51|10
1641382140000|2022-01-05 11:29:00|18978.18|18858.18|18977.03|18857.03|18978.39|18858.39|18977.03|18857.03|10
1641382150000|2022-01-05 11:29:10|18976.8|18856.8|18975.51|18855.51|18976.8|18856.8|18975.51|18855.51|9
1641382160000|2022-01-05 11:29:20|18975.22|18855.22|18973.48|18853.48|18975.29|18855.29|18973.48|18853.48|10
1641382170000|2022-01-05 11:29:30|18973.94|18853.94|18971.8|18851.8|18973.94|18853.94|18971.59|18851.59|10
1641382180000|2022-01-05 11:29:40|18971.9|18851.9|18974.83|18854.83|18975.35|18855.35|18971.9|18851.9|9
1641382190000|2022-01-05 11:29:50|18975.41|18855.41|18977.35|18857.35|18977.51|18857.51|18975.38|18855.38|10
1641382200000|2022-01-05 11:30:00|18977.64|18857.64|18980.13|18860.13|18980.13|18860.13|18977.64|18857.64|10
1641382210000|2022-01-05 11:30:10|18980.48|18860.48|18981.06|18861.06|18981.27|18861.27|18980.48|18860.48|9
1641382220000|2022-01-05 11:30:20|18981.74|18861.74|18982.9|18862.9|18982.9|18862.9|18981.74|18861.74|9
1641382230000|2022-01-05 11:30:30|18982.93|18862.93|18982.67|18862.67|18983.38|18863.38|18982.67|18862.67|10
1641382240000|2022-01-05 11:30:40|18982.31|18862.31|18982.17|18862.17|18982.31|18862.31|18981.37|18861.37|10
1641382250000|2022-01-05 11:30:50|18982.11|18862.11|18981.86|18861.86|18982.66|18862.66|18981.86|18861.86|9
1641382260000|2022-01-05 11:31:00|18981.27|18861.27|18979.78|18859.78|18981.27|18861.27|18979.78|18859.78|10
1641382270000|2022-01-05 11:31:10|18979.57|18859.57|18978.99|18858.99|18979.57|18859.57|18978.99|18858.99|9
1641382280000|2022-01-05 11:31:20|18978.92|18858.92|18978.65|18858.65|18979.17|18859.17|18978.65|18858.65|10
1641382290000|2022-01-05 11:31:30|18978.68|18858.68|18974.99|18854.99|18978.69|18858.69|18974.99|18854.99|10
1641382300000|2022-01-05 11:31:40|18974.23|18854.23|18967.27|18847.27|18974.23|18854.23|18967.27|18847.27|10
1641382310000|2022-01-05 11:31:50|18967.1|18847.1|18962.15|18842.15|18967.1|18847.1|18962.15|18842.15|10
1641382320000|2022-01-05 11:32:00|18962.6|18842.6|18962.67|18842.67|18962.67|18842.67|18961.7|18841.7|9
1641382330000|2022-01-05 11:32:10|18963.21|18843.21|18963.31|18843.31|18963.94|18843.94|18962.51|18842.51|9
1641382340000|2022-01-05 11:32:20|18963.46|18843.46|18960.63|18840.63|18963.46|18843.46|18960.63|18840.63|9
1641382350000|2022-01-05 11:32:30|18960.75|18840.75|18956.16|18836.16|18960.75|18840.75|18956.16|18836.16|10
1641382360000|2022-01-05 11:32:40|18955.55|18835.55|18949.27|18829.27|18955.55|18835.55|18949.27|18829.27|10
1641382370000|2022-01-05 11:32:50|18949.03|18829.03|18939.47|18819.47|18949.03|18829.03|18939.47|18819.47|10
1641382380000|2022-01-05 11:33:00|18937.14|18817.14|18932.79|18812.79|18937.21|18817.21|18932.79|18812.79|10
1641382390000|2022-01-05 11:33:10|18932.87|18812.87|18930.11|18810.11|18932.87|18812.87|18929.79|18809.79|10
1641382400000|2022-01-05 11:33:20|18929.5|18809.5|18928.83|18808.83|18929.79|18809.79|18928.79|18808.79|10
1641382410000|2022-01-05 11:33:30|18928.61|18808.61|18923.36|18803.36|18928.61|18808.61|18923.36|18803.36|10
1641382420000|2022-01-05 11:33:40|18923.12|18803.12|18918.37|18798.37|18923.12|18803.12|18918.37|18798.37|10
1641382430000|2022-01-05 11:33:50|18917.84|18797.84|18912.16|18792.16|18917.84|18797.84|18912.16|18792.16|10
1641382440000|2022-01-05 11:34:00|18911.62|18791.62|18912.91|18792.91|18912.91|18792.91|18910.98|18790.98|9
1641382450000|2022-01-05 11:34:10|18913.36|18793.36|18915.65|18795.65|18915.65|18795.65|18912.71|18792.71|10
1641382460000|2022-01-05 11:34:20|18917.27|18797.27|18918.19|18798.19|18918.97|18798.97|18917.07|18797.07|10
1641382470000|2022-01-05 11:34:30|18918.63|18798.63|18918.64|18798.64|18918.77|18798.77|18917.98|18797.98|10
1641382480000|2022-01-05 11:34:40|18918.05|18798.05|18916.42|18796.42|18918.05|18798.05|18916.28|18796.28|9
1641382490000|2022-01-05 11:34:50|18916.4|18796.4|18912.71|18792.71|18916.4|18796.4|18912.71|18792.71|10
1641382500000|2022-01-05 11:35:00|18912.4|18792.4|18910.68|18790.68|18912.62|18792.62|18910.68|18790.68|10
1641382510000|2022-01-05 11:35:10|18910.46|18790.46|18913.45|18793.45|18913.45|18793.45|18910.15|18790.15|10
1641382520000|2022-01-05 11:35:20|18914.4|18794.4|18918.04|18798.04|18918.04|18798.04|18914.4|18794.4|9
1641382530000|2022-01-05 11:35:30|18918.03|18798.03|18918.33|18798.33|18918.35|18798.35|18918|18798|9
1641382540000|2022-01-05 11:35:40|18918.49|18798.49|18919.55|18799.55|18919.56|18799.56|18918.44|18798.44|10
1641382550000|2022-01-05 11:35:50|18918.33|18798.33|18917.4|18797.4|18918.6|18798.6|18917.4|18797.4|10
1641382560000|2022-01-05 11:36:00|18917.3|18797.3|18904.19|18784.19|18917.3|18797.3|18903.92|18783.92|10
1641382570000|2022-01-05 11:36:10|18903.62|18783.62|18894.92|18774.92|18903.62|18783.62|18894.92|18774.92|10
1641382580000|2022-01-05 11:36:20|18895.35|18775.35|18891.12|18771.12|18895.49|18775.49|18891.12|18771.12|10
1641382590000|2022-01-05 11:36:30|18890.99|18770.99|18886.56|18766.56|18891.29|18771.29|18886.56|18766.56|10
1641382600000|2022-01-05 11:36:40|18886.19|18766.19|18879.68|18759.68|18886.19|18766.19|18879.68|18759.68|10
1641382610000|2022-01-05 11:36:50|18879.79|18759.79|18880.25|18760.25|18880.28|18760.28|18879.34|18759.34|10
1641382620000|2022-01-05 11:37:00|18880.39|18760.39|18891.6|18771.6|18892.11|18772.11|18880.39|18760.39|10
1641382630000|2022-01-05 11:37:10|18893.98|18773.98|18897.19|18777.19|18897.19|18777.19|18893.98|18773.98|10
1641382640000|2022-01-05 11:37:20|18897.98|18777.98|18900.38|18780.38|18900.38|18780.38|18897.98|18777.98|10
1641382650000|2022-01-05 11:37:30|18900.17|18780.17|18902.43|18782.43|18902.43|18782.43|18900.17|18780.17|9
1641382660000|2022-01-05 11:37:40|18902.28|18782.28|18902.18|18782.18|18902.49|18782.49|18901.67|18781.67|10
1641382670000|2022-01-05 11:37:50|18902.37|18782.37|18902|18782|18904.41|18784.41|18902|18782|10
1641382680000|2022-01-05 11:38:00|18902.09|18782.09|18898.57|18778.57|18902.09|18782.09|18898.57|18778.57|10
1641382690000|2022-01-05 11:38:10|18898.44|18778.44|18901.38|18781.38|18901.38|18781.38|18898.44|18778.44|9
1641382700000|2022-01-05 11:38:20|18900.7|18780.7|18902.53|18782.53|18902.53|18782.53|18900.7|18780.7|10
1641382710000|2022-01-05 11:38:30|18902.5|18782.5|18905.78|18785.78|18906.12|18786.12|18902.5|18782.5|9
1641382720000|2022-01-05 11:38:40|18906.36|18786.36|18904.06|18784.06|18906.36|18786.36|18904.06|18784.06|9
1641382730000|2022-01-05 11:38:50|18903.72|18783.72|18903.98|18783.98|18903.99|18783.99|18903.04|18783.04|10
1641382740000|2022-01-05 11:39:00|18904.21|18784.21|18908.5|18788.5|18908.5|18788.5|18904.1|18784.1|9
1641382750000|2022-01-05 11:39:10|18908.8|18788.8|18912.9|18792.9|18912.9|18792.9|18908.8|18788.8|10
1641382760000|2022-01-05 11:39:20|18912.98|18792.98|18914.37|18794.37|18914.37|18794.37|18912.87|18792.87|10
1641382770000|2022-01-05 11:39:30|18914.5|18794.5|18911.32|18791.32|18914.8|18794.8|18911.32|18791.32|10
1641382780000|2022-01-05 11:39:40|18911.37|18791.37|18904.01|18784.01|18911.37|18791.37|18904.01|18784.01|10
1641382790000|2022-01-05 11:39:50|18903.28|18783.28|18899.67|18779.67|18903.41|18783.41|18899.67|18779.67|10
1641382800000|2022-01-05 11:40:00|18899.97|18779.97|18900.07|18780.07|18900.07|18780.07|18899.11|18779.11|10
1641382810000|2022-01-05 11:40:10|18900.51|18780.51|18904.4|18784.4|18904.4|18784.4|18900.51|18780.51|10
1641382820000|2022-01-05 11:40:20|18904.56|18784.56|18910.97|18790.97|18910.97|18790.97|18904.56|18784.56|10
1641382830000|2022-01-05 11:40:30|18910.56|18790.56|18912.53|18792.53|18912.94|18792.94|18910.35|18790.35|10
1641382840000|2022-01-05 11:40:40|18912.75|18792.75|18913.52|18793.52|18913.96|18793.96|18912.75|18792.75|10
1641382850000|2022-01-05 11:40:50|18913.27|18793.27|18913.58|18793.58|18913.7|18793.7|18913.21|18793.21|9
1641382860000|2022-01-05 11:41:00|18913.59|18793.59|18915.27|18795.27|18915.27|18795.27|18913.57|18793.57|9
1641382870000|2022-01-05 11:41:10|18916.22|18796.22|18915.29|18795.29|18916.87|18796.87|18915.29|18795.29|10
1641382880000|2022-01-05 11:41:20|18915.18|18795.18|18911.38|18791.38|18915.18|18795.18|18911.38|18791.38|10
1641382890000|2022-01-05 11:41:30|18911.5|18791.5|18907.6|18787.6|18911.52|18791.52|18907.6|18787.6|9
1641382900000|2022-01-05 11:41:40|18907.23|18787.23|18909.88|18789.88|18909.88|18789.88|18907.23|18787.23|10
1641382910000|2022-01-05 11:41:50|18909.87|18789.87|18910.92|18790.92|18910.93|18790.93|18909.84|18789.84|10
1641382920000|2022-01-05 11:42:00|18910.6|18790.6|18908.58|18788.58|18910.72|18790.72|18908.58|18788.58|10
1641382930000|2022-01-05 11:42:10|18908.49|18788.49|18910.32|18790.32|18910.32|18790.32|18908.49|18788.49|10
1641382940000|2022-01-05 11:42:20|18910.54|18790.54|18910.73|18790.73|18911.13|18791.13|18910.54|18790.54|10
1641382950000|2022-01-05 11:42:30|18910.98|18790.98|18911.42|18791.42|18912.11|18792.11|18910.98|18790.98|10
1641382960000|2022-01-05 11:42:40|18911.27|18791.27|18907.43|18787.43|18911.27|18791.27|18907.43|18787.43|10
1641382970000|2022-01-05 11:42:50|18907.38|18787.38|18904.27|18784.27|18907.38|18787.38|18904.1|18784.1|10
1641382980000|2022-01-05 11:43:00|18903.91|18783.91|18901.94|18781.94|18903.91|18783.91|18901.94|18781.94|9
1641382990000|2022-01-05 11:43:10|18901.44|18781.44|18898.16|18778.16|18901.44|18781.44|18898.16|18778.16|9
1641383000000|2022-01-05 11:43:20|18898.39|18778.39|18898.57|18778.57|18899.13|18779.13|18898.39|18778.39|8
1641383010000|2022-01-05 11:43:30|18899.33|18779.33|18897.35|18777.35|18899.33|18779.33|18897.35|18777.35|9
1641383020000|2022-01-05 11:43:40|18897.59|18777.59|18896.23|18776.23|18897.61|18777.61|18896.06|18776.06|8
1641383030000|2022-01-05 11:43:50|18896.25|18776.25|18893.44|18773.44|18896.25|18776.25|18893.44|18773.44|9
1641383040000|2022-01-05 11:44:00|18893.14|18773.14|18883.71|18763.71|18893.15|18773.15|18883.71|18763.71|10
1641383050000|2022-01-05 11:44:10|18883.05|18763.05|18878.78|18758.78|18883.2|18763.2|18878.69|18758.69|10
1641383060000|2022-01-05 11:44:20|18877.31|18757.31|18871.8|18751.8|18877.31|18757.31|18871.8|18751.8|10
1641383070000|2022-01-05 11:44:30|18870.6|18750.6|18866.7|18746.7|18870.6|18750.6|18866.7|18746.7|10
1641383080000|2022-01-05 11:44:40|18866.79|18746.79|18869.14|18749.14|18869.41|18749.41|18866.79|18746.79|10
1641383090000|2022-01-05 11:44:50|18868.74|18748.74|18874.27|18754.27|18874.57|18754.57|18868.74|18748.74|10
1641383100000|2022-01-05 11:45:00|18874.37|18754.37|18877.05|18757.05|18877.05|18757.05|18874.37|18754.37|10
1641383110000|2022-01-05 11:45:10|18877.31|18757.31|18879.56|18759.56|18879.56|18759.56|18877.31|18757.31|10
1641383120000|2022-01-05 11:45:20|18880.25|18760.25|18882.8|18762.8|18882.8|18762.8|18880.25|18760.25|10
1641383130000|2022-01-05 11:45:30|18882.03|18762.03|18885.3|18765.3|18885.3|18765.3|18882.03|18762.03|10
1641383140000|2022-01-05 11:45:40|18885.65|18765.65|18886.52|18766.52|18887.12|18767.12|18885.54|18765.54|10
1641383150000|2022-01-05 11:45:50|18886.36|18766.36|18888.31|18768.31|18888.43|18768.43|18886.36|18766.36|10
1641383160000|2022-01-05 11:46:00|18889.57|18769.57|18894.24|18774.24|18894.38|18774.38|18889.54|18769.54|10
1641383170000|2022-01-05 11:46:10|18894.47|18774.47|18899.76|18779.76|18899.76|18779.76|18894.47|18774.47|10
1641383180000|2022-01-05 11:46:20|18899.94|18779.94|18899.79|18779.79|18900.43|18780.43|18899.69|18779.69|10
1641383190000|2022-01-05 11:46:30|18899.57|18779.57|18898.31|18778.31|18899.6|18779.6|18897.86|18777.86|10
1641383200000|2022-01-05 11:46:40|18898.18|18778.18|18900.06|18780.06|18900.06|18780.06|18897.9|18777.9|8
1641383210000|2022-01-05 11:46:50|18900.02|18780.02|18902.12|18782.12|18902.12|18782.12|18899.88|18779.88|10
1641383220000|2022-01-05 11:47:00|18902.05|18782.05|18904.1|18784.1|18904.1|18784.1|18902.05|18782.05|9
1641383230000|2022-01-05 11:47:10|18903.78|18783.78|18904.41|18784.41|18904.41|18784.41|18903.43|18783.43|8
1641383240000|2022-01-05 11:47:20|18904.56|18784.56|18905.46|18785.46|18905.65|18785.65|18904.56|18784.56|10
1641383250000|2022-01-05 11:47:30|18905.25|18785.25|18904.34|18784.34|18905.43|18785.43|18904.19|18784.19|10
1641383260000|2022-01-05 11:47:40|18903.86|18783.86|18899.05|18779.05|18903.86|18783.86|18899.05|18779.05|10
1641383270000|2022-01-05 11:47:50|18897.72|18777.72|18893.48|18773.48|18897.83|18777.83|18893.48|18773.48|10
1641383280000|2022-01-05 11:48:00|18893.28|18773.28|18891.99|18771.99|18893.28|18773.28|18891.58|18771.58|10
1641383290000|2022-01-05 11:48:10|18891.68|18771.68|18892.39|18772.39|18892.39|18772.39|18891.47|18771.47|9
1641383300000|2022-01-05 11:48:20|18892.63|18772.63|18894.12|18774.12|18894.12|18774.12|18892.63|18772.63|10
1641383310000|2022-01-05 11:48:30|18894.28|18774.28|18894.42|18774.42|18895.12|18775.12|18894|18774|10
1641383320000|2022-01-05 11:48:40|18894.28|18774.28|18895.2|18775.2|18895.2|18775.2|18893.86|18773.86|9
1641383330000|2022-01-05 11:48:50|18894.98|18774.98|18897.06|18777.06|18897.06|18777.06|18894.53|18774.53|10
1641383340000|2022-01-05 11:49:00|18896.83|18776.83|18899.39|18779.39|18899.48|18779.48|18896.83|18776.83|10
1641383350000|2022-01-05 11:49:10|18899.21|18779.21|18899.88|18779.88|18899.97|18779.97|18898.95|18778.95|10
1641383360000|2022-01-05 11:49:20|18899.78|18779.78|18899.56|18779.56|18900.45|18780.45|18899.56|18779.56|10
1641383370000|2022-01-05 11:49:30|18899.29|18779.29|18900.37|18780.37|18900.83|18780.83|18899.1|18779.1|10
1641383380000|2022-01-05 11:49:40|18900.19|18780.19|18896.92|18776.92|18900.26|18780.26|18896.92|18776.92|10
1641383390000|2022-01-05 11:49:50|18896.67|18776.67|18895.07|18775.07|18896.67|18776.67|18895.07|18775.07|10
1641383400000|2022-01-05 11:50:00|18895.25|18775.25|18894.53|18774.53|18895.48|18775.48|18894.52|18774.52|10
1641383410000|2022-01-05 11:50:10|18894.54|18774.54|18897.15|18777.15|18897.15|18777.15|18894.08|18774.08|10
1641383420000|2022-01-05 11:50:20|18897.47|18777.47|18899.18|18779.18|18899.32|18779.32|18897.47|18777.47|10
1641383430000|2022-01-05 11:50:30|18898.79|18778.79|18899.16|18779.16|18899.32|18779.32|18898.63|18778.63|10
1641383440000|2022-01-05 11:50:40|18898.67|18778.67|18897.62|18777.62|18898.96|18778.96|18897.62|18777.62|10
1641383450000|2022-01-05 11:50:50|18897.36|18777.36|18897|18777|18897.36|18777.36|18896.77|18776.77|9
1641383460000|2022-01-05 11:51:00|18896.52|18776.52|18898.8|18778.8|18898.8|18778.8|18896.52|18776.52|9
1641383470000|2022-01-05 11:51:10|18899.13|18779.13|18898.79|18778.79|18899.65|18779.65|18898.79|18778.79|10
1641383480000|2022-01-05 11:51:20|18898.16|18778.16|18894.89|18774.89|18898.23|18778.23|18894.79|18774.79|10
1641383490000|2022-01-05 11:51:30|18895.75|18775.75|18892.52|18772.52|18895.81|18775.81|18892.52|18772.52|10
1641383500000|2022-01-05 11:51:40|18892.17|18772.17|18890.68|18770.68|18892.17|18772.17|18890.55|18770.55|10
1641383510000|2022-01-05 11:51:50|18890.63|18770.63|18886.79|18766.79|18890.67|18770.67|18886.79|18766.79|10
1641383520000|2022-01-05 11:52:00|18885.64|18765.64|18878.92|18758.92|18885.64|18765.64|18878.92|18758.92|10
1641383530000|2022-01-05 11:52:10|18878.83|18758.83|18872.98|18752.98|18878.83|18758.83|18872.98|18752.98|10
1641383540000|2022-01-05 11:52:20|18872.72|18752.72|18862.75|18742.75|18872.9|18752.9|18862.75|18742.75|10
1641383550000|2022-01-05 11:52:30|18862.67|18742.67|18853.84|18733.84|18862.67|18742.67|18853.84|18733.84|10
1641383560000|2022-01-05 11:52:40|18853.64|18733.64|18858.37|18738.37|18858.37|18738.37|18853.64|18733.64|10
1641383570000|2022-01-05 11:52:50|18858.95|18738.95|18865.8|18745.8|18865.8|18745.8|18858.94|18738.94|9
1641383580000|2022-01-05 11:53:00|18866.37|18746.37|18868.46|18748.46|18868.46|18748.46|18866.37|18746.37|9
1641383590000|2022-01-05 11:53:10|18869.04|18749.04|18869.11|18749.11|18869.33|18749.33|18868.63|18748.63|10
1641383600000|2022-01-05 11:53:20|18869.28|18749.28|18870.13|18750.13|18870.21|18750.21|18869.22|18749.22|10
1641383610000|2022-01-05 11:53:30|18870.44|18750.44|18869.24|18749.24|18870.75|18750.75|18869.24|18749.24|10
1641383620000|2022-01-05 11:53:40|18868.8|18748.8|18869.64|18749.64|18869.81|18749.81|18867.72|18747.72|9
1641383630000|2022-01-05 11:53:50|18870.25|18750.25|18873.75|18753.75|18873.75|18753.75|18869.78|18749.78|10
1641383640000|2022-01-05 11:54:00|18873.87|18753.87|18875.28|18755.28|18875.46|18755.46|18873.87|18753.87|10
1641383650000|2022-01-05 11:54:10|18875.27|18755.27|18877.5|18757.5|18877.5|18757.5|18875.27|18755.27|10
1641383660000|2022-01-05 11:54:20|18877.61|18757.61|18877.27|18757.27|18877.61|18757.61|18876.76|18756.76|10
1641383670000|2022-01-05 11:54:30|18877|18757|18875.9|18755.9|18877|18757|18875.49|18755.49|10
1641383680000|2022-01-05 11:54:40|18876|18756|18877.57|18757.57|18877.57|18757.57|18876|18756|10
1641383690000|2022-01-05 11:54:50|18877.47|18757.47|18878.92|18758.92|18878.92|18758.92|18877.13|18757.13|10
1641383700000|2022-01-05 11:55:00|18878.78|18758.78|18878.76|18758.76|18879.35|18759.35|18878.2|18758.2|10
1641383710000|2022-01-05 11:55:10|18878.2|18758.2|18877.13|18757.13|18878.2|18758.2|18876.99|18756.99|10
1641383720000|2022-01-05 11:55:20|18876.79|18756.79|18874.96|18754.96|18876.79|18756.79|18874.96|18754.96|10
1641383730000|2022-01-05 11:55:30|18874.35|18754.35|18872.84|18752.84|18874.8|18754.8|18872.84|18752.84|9
1641383740000|2022-01-05 11:55:40|18873|18753|18871.93|18751.93|18873|18753|18871.93|18751.93|9
1641383750000|2022-01-05 11:55:50|18872|18752|18870.65|18750.65|18872|18752|18870.57|18750.57|10
1641383760000|2022-01-05 11:56:00|18870.78|18750.78|18869.91|18749.91|18870.78|18750.78|18869.91|18749.91|10
1641383770000|2022-01-05 11:56:10|18869.84|18749.84|18872|18752|18872|18752|18869.82|18749.82|10
1641383780000|2022-01-05 11:56:20|18872.73|18752.73|18875.28|18755.28|18875.52|18755.52|18872.73|18752.73|10
1641383790000|2022-01-05 11:56:30|18875.11|18755.11|18873.52|18753.52|18875.48|18755.48|18873.52|18753.52|10
1641383800000|2022-01-05 11:56:40|18872.95|18752.95|18872.18|18752.18|18873.23|18753.23|18871.06|18751.06|10
1641383810000|2022-01-05 11:56:50|18871.65|18751.65|18872.18|18752.18|18872.18|18752.18|18871.16|18751.16|10
1641383820000|2022-01-05 11:57:00|18872.23|18752.23|18877.89|18757.89|18877.89|18757.89|18872.11|18752.11|10
1641383830000|2022-01-05 11:57:10|18878.5|18758.5|18883.18|18763.18|18883.18|18763.18|18878.5|18758.5|10
1641383840000|2022-01-05 11:57:20|18883.73|18763.73|18884.98|18764.98|18885.35|18765.35|18883.73|18763.73|9
1641383850000|2022-01-05 11:57:30|18885.51|18765.51|18888.19|18768.19|18888.4|18768.4|18885.51|18765.51|10
1641383860000|2022-01-05 11:57:40|18888.75|18768.75|18893.45|18773.45|18893.45|18773.45|18888.49|18768.49|10
1641383870000|2022-01-05 11:57:50|18893.79|18773.79|18896.26|18776.26|18896.26|18776.26|18893.79|18773.79|10
1641383880000|2022-01-05 11:58:00|18896.79|18776.79|18896.37|18776.37|18897.42|18777.42|18896.37|18776.37|9
1641383890000|2022-01-05 11:58:10|18896.58|18776.58|18901.71|18781.71|18901.92|18781.92|18896.17|18776.17|10
1641383900000|2022-01-05 11:58:20|18901.99|18781.99|18902.68|18782.68|18902.95|18782.95|18901.77|18781.77|10
1641383910000|2022-01-05 11:58:30|18902.67|18782.67|18903.1|18783.1|18903.13|18783.13|18901.64|18781.64|10
1641383920000|2022-01-05 11:58:40|18902.84|18782.84|18902.62|18782.62|18902.84|18782.84|18902.2|18782.2|9
1641383930000|2022-01-05 11:58:50|18902.75|18782.75|18901.47|18781.47|18902.84|18782.84|18901.47|18781.47|10
1641383940000|2022-01-05 11:59:00|18901.45|18781.45|18901.35|18781.35|18901.45|18781.45|18900.73|18780.73|9
1641383950000|2022-01-05 11:59:10|18901.91|18781.91|18904.3|18784.3|18904.3|18784.3|18901.91|18781.91|8
1641383960000|2022-01-05 11:59:20|18904.25|18784.25|18905.27|18785.27|18905.27|18785.27|18904.25|18784.25|9
1641383970000|2022-01-05 11:59:30|18904.68|18784.68|18905.57|18785.57|18905.57|18785.57|18904.68|18784.68|6
1641383980000|2022-01-05 11:59:40|18905.49|18785.49|18905.02|18785.02|18905.97|18785.97|18905.02|18785.02|8
1641383990000|2022-01-05 11:59:50|18904.8|18784.8|18905.15|18785.15|18905.29|18785.29|18904.4|18784.4|9
1641384000000|2022-01-05 12:00:00|18905.21|18785.21|18904.58|18784.58|18905.76|18785.76|18904.58|18784.58|10
1641384010000|2022-01-05 12:00:10|18904.5|18784.5|18906.37|18786.37|18906.37|18786.37|18904.49|18784.49|9
1641384020000|2022-01-05 12:00:20|18906.86|18786.86|18910.12|18790.12|18910.12|18790.12|18906.86|18786.86|10
1641384030000|2022-01-05 12:00:30|18910.1|18790.1|18912.62|18792.62|18912.78|18792.78|18909.73|18789.73|10
1641384040000|2022-01-05 12:00:40|18913.12|18793.12|18918.09|18798.09|18918.09|18798.09|18913.12|18793.12|10
1641384050000|2022-01-05 12:00:50|18918.64|18798.64|18921.63|18801.63|18922.27|18802.27|18918.64|18798.64|8
1641384060000|2022-01-05 12:01:00|18921.19|18801.19|18921.67|18801.67|18921.67|18801.67|18920.89|18800.89|10
1641384070000|2022-01-05 12:01:10|18921.8|18801.8|18924.47|18804.47|18924.83|18804.83|18921.8|18801.8|10
1641384080000|2022-01-05 12:01:20|18924.63|18804.63|18924.29|18804.29|18924.78|18804.78|18923.96|18803.96|9
1641384090000|2022-01-05 12:01:30|18924.75|18804.75|18925.04|18805.04|18925.19|18805.19|18924.13|18804.13|10
1641384100000|2022-01-05 12:01:40|18925.02|18805.02|18924.34|18804.34|18925.02|18805.02|18923.72|18803.72|10
1641384110000|2022-01-05 12:01:50|18923.96|18803.96|18924.44|18804.44|18925.24|18805.24|18923.96|18803.96|10
1641384120000|2022-01-05 12:02:00|18924.53|18804.53|18923.58|18803.58|18924.59|18804.59|18923.58|18803.58|10
1641384130000|2022-01-05 12:02:10|18923.04|18803.04|18921.88|18801.88|18923.04|18803.04|18921.88|18801.88|8
1641384140000|2022-01-05 12:02:20|18921.91|18801.91|18924.36|18804.36|18924.36|18804.36|18921.64|18801.64|10
1641384150000|2022-01-05 12:02:30|18924.59|18804.59|18927.49|18807.49|18927.95|18807.95|18924.59|18804.59|10
1641384160000|2022-01-05 12:02:40|18927.76|18807.76|18929.41|18809.41|18929.78|18809.78|18927.76|18807.76|10
1641384170000|2022-01-05 12:02:50|18929.37|18809.37|18932.84|18812.84|18932.84|18812.84|18929.37|18809.37|10
1641384180000|2022-01-05 12:03:00|18933.14|18813.14|18934.85|18814.85|18934.85|18814.85|18933.09|18813.09|10
1641384190000|2022-01-05 12:03:10|18934.28|18814.28|18936.27|18816.27|18936.67|18816.67|18934.28|18814.28|10
1641384200000|2022-01-05 12:03:20|18936.33|18816.33|18937.17|18817.17|18937.87|18817.87|18936.33|18816.33|10
1641384210000|2022-01-05 12:03:30|18937.3|18817.3|18939|18819|18939.11|18819.11|18937.24|18817.24|10
1641384220000|2022-01-05 12:03:40|18939.79|18819.79|18936.61|18816.61|18939.79|18819.79|18936.38|18816.38|9
1641384230000|2022-01-05 12:03:50|18936.63|18816.63|18931.62|18811.62|18936.63|18816.63|18931.62|18811.62|9
1641384240000|2022-01-05 12:04:00|18930.44|18810.44|18928.88|18808.88|18930.44|18810.44|18928.61|18808.61|9
1641384250000|2022-01-05 12:04:10|18929.04|18809.04|18929.28|18809.28|18929.28|18809.28|18928.41|18808.41|9
1641384260000|2022-01-05 12:04:20|18929.23|18809.23|18929.63|18809.63|18930.12|18810.12|18928.85|18808.85|10
1641384270000|2022-01-05 12:04:30|18930.61|18810.61|18929.7|18809.7|18933.37|18813.37|18929.7|18809.7|9
1641384280000|2022-01-05 12:04:40|18929.33|18809.33|18924.43|18804.43|18929.33|18809.33|18924.24|18804.24|9
1641384290000|2022-01-05 12:04:50|18924.37|18804.37|18923.1|18803.1|18924.69|18804.69|18923.1|18803.1|10
1641384300000|2022-01-05 12:05:00|18922.97|18802.97|18918.08|18798.08|18922.97|18802.97|18918.08|18798.08|10
1641384310000|2022-01-05 12:05:10|18917.76|18797.76|18909.29|18789.29|18917.76|18797.76|18909.29|18789.29|10
1641384320000|2022-01-05 12:05:20|18907.25|18787.25|18903.79|18783.79|18907.25|18787.25|18903.79|18783.79|10
1641384330000|2022-01-05 12:05:30|18904.93|18784.93|18905.57|18785.57|18905.83|18785.83|18904.4|18784.4|10
1641384340000|2022-01-05 12:05:40|18905.85|18785.85|18906.24|18786.24|18906.24|18786.24|18905.55|18785.55|10
1641384350000|2022-01-05 12:05:50|18903.3|18783.3|18901.59|18781.59|18903.35|18783.35|18901.59|18781.59|10
1641384360000|2022-01-05 12:06:00|18901.58|18781.58|18899.42|18779.42|18901.77|18781.77|18899.42|18779.42|9
1641384370000|2022-01-05 12:06:10|18898.27|18778.27|18894.99|18774.99|18898.27|18778.27|18894.99|18774.99|10
1641384380000|2022-01-05 12:06:20|18894.92|18774.92|18894.97|18774.97|18895.31|18775.31|18894.23|18774.23|9
1641384390000|2022-01-05 12:06:30|18894.48|18774.48|18886.3|18766.3|18894.48|18774.48|18886.3|18766.3|10
1641384400000|2022-01-05 12:06:40|18885.3|18765.3|18879.51|18759.51|18885.3|18765.3|18879.51|18759.51|10
1641384410000|2022-01-05 12:06:50|18879.14|18759.14|18877.05|18757.05|18879.34|18759.34|18877.05|18757.05|10
1641384420000|2022-01-05 12:07:00|18876.86|18756.86|18875.65|18755.65|18877.08|18757.08|18875.65|18755.65|10
1641384430000|2022-01-05 12:07:10|18875.73|18755.73|18874.3|18754.3|18875.81|18755.81|18874.3|18754.3|10
1641384440000|2022-01-05 12:07:20|18874.03|18754.03|18872.53|18752.53|18874.21|18754.21|18872.53|18752.53|9
1641384450000|2022-01-05 12:07:30|18873.05|18753.05|18875.39|18755.39|18875.39|18755.39|18873.01|18753.01|10
1641384460000|2022-01-05 12:07:40|18875.19|18755.19|18882.88|18762.88|18882.88|18762.88|18875.19|18755.19|10
1641384470000|2022-01-05 12:07:50|18882.69|18762.69|18886.48|18766.48|18886.79|18766.79|18882.69|18762.69|10
1641384480000|2022-01-05 12:08:00|18886.08|18766.08|18888.29|18768.29|18888.29|18768.29|18886.08|18766.08|10
1641384490000|2022-01-05 12:08:10|18888.59|18768.59|18889.68|18769.68|18890.66|18770.66|18888.59|18768.59|9
1641384500000|2022-01-05 12:08:20|18889.81|18769.81|18889.76|18769.76|18890.34|18770.34|18888.96|18768.96|10
1641384510000|2022-01-05 12:08:30|18889.77|18769.77|18889.93|18769.93|18889.97|18769.97|18889.65|18769.65|10
1641384520000|2022-01-05 12:08:40|18890.19|18770.19|18891.74|18771.74|18891.74|18771.74|18890.19|18770.19|10
1641384530000|2022-01-05 12:08:50|18892.06|18772.06|18894.57|18774.57|18894.57|18774.57|18891.94|18771.94|10
1641384540000|2022-01-05 12:09:00|18894.98|18774.98|18896.21|18776.21|18896.26|18776.26|18894.98|18774.98|9
1641384550000|2022-01-05 12:09:10|18896.18|18776.18|18896.73|18776.73|18897.03|18777.03|18896.18|18776.18|9
1641384560000|2022-01-05 12:09:20|18896.54|18776.54|18895.92|18775.92|18896.75|18776.75|18895.92|18775.92|9
1641384570000|2022-01-05 12:09:30|18895.99|18775.99|18892.26|18772.26|18896.11|18776.11|18892.26|18772.26|10
1641384580000|2022-01-05 12:09:40|18891.76|18771.76|18891.02|18771.02|18892.12|18772.12|18891.02|18771.02|10
1641384590000|2022-01-05 12:09:50|18890.94|18770.94|18890.42|18770.42|18891.49|18771.49|18890.42|18770.42|9
1641384600000|2022-01-05 12:10:00|18890.37|18770.37|18887.8|18767.8|18890.37|18770.37|18887.8|18767.8|9
1641384610000|2022-01-05 12:10:10|18887.45|18767.45|18887.37|18767.37|18888|18768|18887.19|18767.19|10
1641384620000|2022-01-05 12:10:20|18887.36|18767.36|18887.12|18767.12|18887.84|18767.84|18887.12|18767.12|10
1641384630000|2022-01-05 12:10:30|18886.95|18766.95|18887.19|18767.19|18887.2|18767.2|18886.8|18766.8|9
1641384640000|2022-01-05 12:10:40|18887.18|18767.18|18887.98|18767.98|18887.98|18767.98|18887.18|18767.18|9
1641384650000|2022-01-05 12:10:50|18888.15|18768.15|18888.19|18768.19|18888.6|18768.6|18887.93|18767.93|10
1641384660000|2022-01-05 12:11:00|18888.02|18768.02|18888.12|18768.12|18888.49|18768.49|18887.96|18767.96|10
1641384670000|2022-01-05 12:11:10|18888.22|18768.22|18888.03|18768.03|18888.7|18768.7|18888.03|18768.03|9
1641384680000|2022-01-05 12:11:20|18887.9|18767.9|18886.54|18766.54|18888.1|18768.1|18886.54|18766.54|9
1641384690000|2022-01-05 12:11:30|18886.53|18766.53|18883.15|18763.15|18886.57|18766.57|18883.15|18763.15|10
1641384700000|2022-01-05 12:11:40|18883.33|18763.33|18877.34|18757.34|18883.33|18763.33|18877.34|18757.34|10
1641384710000|2022-01-05 12:11:50|18877.19|18757.19|18870.02|18750.02|18877.19|18757.19|18870.02|18750.02|10
1641384720000|2022-01-05 12:12:00|18869.94|18749.94|18865.74|18745.74|18869.94|18749.94|18865.74|18745.74|10
1641384730000|2022-01-05 12:12:10|18865.15|18745.15|18863.45|18743.45|18865.15|18745.15|18862.94|18742.94|9
1641384740000|2022-01-05 12:12:20|18863.56|18743.56|18867.18|18747.18|18867.18|18747.18|18863.48|18743.48|10
1641384750000|2022-01-05 12:12:30|18866.92|18746.92|18866.44|18746.44|18866.97|18746.97|18866.1|18746.1|10
1641384760000|2022-01-05 12:12:40|18866.88|18746.88|18870.94|18750.94|18870.94|18750.94|18866.88|18746.88|10
1641384770000|2022-01-05 12:12:50|18871.31|18751.31|18872.6|18752.6|18872.78|18752.78|18871.28|18751.28|10
1641384780000|2022-01-05 12:13:00|18872.73|18752.73|18874.37|18754.37|18874.37|18754.37|18872.21|18752.21|10
1641384790000|2022-01-05 12:13:10|18874.73|18754.73|18875.17|18755.17|18875.17|18755.17|18874.56|18754.56|9
1641384800000|2022-01-05 12:13:20|18875.16|18755.16|18876.89|18756.89|18876.89|18756.89|18874.68|18754.68|10
1641384810000|2022-01-05 12:13:30|18876.4|18756.4|18878.38|18758.38|18878.38|18758.38|18876.14|18756.14|10
1641384820000|2022-01-05 12:13:40|18878.42|18758.42|18880.57|18760.57|18880.57|18760.57|18878.24|18758.24|9
1641384830000|2022-01-05 12:13:50|18880.73|18760.73|18882.93|18762.93|18882.93|18762.93|18880.73|18760.73|9
1641384840000|2022-01-05 12:14:00|18882.18|18762.18|18881.97|18761.97|18882.82|18762.82|18881.92|18761.92|10
1641384850000|2022-01-05 12:14:10|18881.44|18761.44|18879.69|18759.69|18881.95|18761.95|18879.69|18759.69|10
1641384860000|2022-01-05 12:14:20|18879.74|18759.74|18880.44|18760.44|18880.44|18760.44|18879.74|18759.74|10
1641384870000|2022-01-05 12:14:30|18880.64|18760.64|18883.01|18763.01|18883.01|18763.01|18880.64|18760.64|9
1641384880000|2022-01-05 12:14:40|18883.3|18763.3|18883.17|18763.17|18883.3|18763.3|18882.69|18762.69|8
1641384890000|2022-01-05 12:14:50|18883.03|18763.03|18883.17|18763.17|18883.54|18763.54|18882.82|18762.82|10
1641384900000|2022-01-05 12:15:00|18883.97|18763.97|18884.72|18764.72|18885.47|18765.47|18883.67|18763.67|10
1641384910000|2022-01-05 12:15:10|18884.41|18764.41|18885.15|18765.15|18885.37|18765.37|18884|18764|9
1641384920000|2022-01-05 12:15:20|18885.62|18765.62|18885.84|18765.84|18886.45|18766.45|18885.62|18765.62|10
1641384930000|2022-01-05 12:15:30|18886.5|18766.5|18889.32|18769.32|18889.52|18769.52|18886.5|18766.5|10
1641384940000|2022-01-05 12:15:40|18890.05|18770.05|18891.27|18771.27|18891.64|18771.64|18890.05|18770.05|10
1641384950000|2022-01-05 12:15:50|18890.83|18770.83|18889.54|18769.54|18891.19|18771.19|18889.24|18769.24|10
1641384960000|2022-01-05 12:16:00|18889.21|18769.21|18886.9|18766.9|18889.21|18769.21|18886.82|18766.82|10
1641384970000|2022-01-05 12:16:10|18886.57|18766.57|18884.72|18764.72|18886.57|18766.57|18884.72|18764.72|8
1641384980000|2022-01-05 12:16:20|18883.78|18763.78|18880.51|18760.51|18883.78|18763.78|18880.51|18760.51|8
1641384990000|2022-01-05 12:16:30|18880.52|18760.52|18883.87|18763.87|18883.87|18763.87|18880.52|18760.52|10
1641385000000|2022-01-05 12:16:40|18883.25|18763.25|18884.49|18764.49|18884.49|18764.49|18883.25|18763.25|9
1641385010000|2022-01-05 12:16:50|18884.42|18764.42|18883.31|18763.31|18884.42|18764.42|18882.92|18762.92|10
1641385020000|2022-01-05 12:17:00|18883.39|18763.39|18885.57|18765.57|18885.79|18765.79|18883.39|18763.39|10
1641385030000|2022-01-05 12:17:10|18885.5|18765.5|18886.57|18766.57|18886.71|18766.71|18885.5|18765.5|9
1641385040000|2022-01-05 12:17:20|18886.06|18766.06|18885.26|18765.26|18886.13|18766.13|18885.26|18765.26|10
1641385050000|2022-01-05 12:17:30|18885.41|18765.41|18884.22|18764.22|18885.41|18765.41|18884.22|18764.22|10
1641385060000|2022-01-05 12:17:40|18884.28|18764.28|18883.95|18763.95|18884.28|18764.28|18883.77|18763.77|10
1641385070000|2022-01-05 12:17:50|18884.26|18764.26|18884.41|18764.41|18884.49|18764.49|18884.11|18764.11|8
1641385080000|2022-01-05 12:18:00|18884.4|18764.4|18885.78|18765.78|18885.78|18765.78|18884.4|18764.4|9
1641385090000|2022-01-05 12:18:10|18885.65|18765.65|18883.9|18763.9|18885.65|18765.65|18883.9|18763.9|8
1641385100000|2022-01-05 12:18:20|18883.85|18763.85|18883.16|18763.16|18883.88|18763.88|18882.92|18762.92|10
1641385110000|2022-01-05 12:18:30|18883.36|18763.36|18882.58|18762.58|18883.68|18763.68|18882.58|18762.58|10
1641385120000|2022-01-05 12:18:40|18882.47|18762.47|18882.35|18762.35|18883.41|18763.41|18882.35|18762.35|9
1641385130000|2022-01-05 12:18:50|18881.55|18761.55|18881.58|18761.58|18882.13|18762.13|18881.43|18761.43|10
1641385140000|2022-01-05 12:19:00|18881.31|18761.31|18880.33|18760.33|18881.31|18761.31|18880.32|18760.32|10
1641385150000|2022-01-05 12:19:10|18880.35|18760.35|18880.78|18760.78|18881.06|18761.06|18880.35|18760.35|10
1641385160000|2022-01-05 12:19:20|18880.68|18760.68|18879.56|18759.56|18880.68|18760.68|18879.47|18759.47|10
1641385170000|2022-01-05 12:19:30|18879.55|18759.55|18876.82|18756.82|18879.55|18759.55|18876.82|18756.82|9
1641385180000|2022-01-05 12:19:40|18876.61|18756.61|18875.91|18755.91|18876.61|18756.61|18875.8|18755.8|10
1641385190000|2022-01-05 12:19:50|18876.08|18756.08|18875.23|18755.23|18876.08|18756.08|18875.09|18755.09|10
1641385200000|2022-01-05 12:20:00|18874.98|18754.98|18872.29|18752.29|18874.98|18754.98|18871.9|18751.9|10
1641385210000|2022-01-05 12:20:10|18871.41|18751.41|18869.95|18749.95|18871.41|18751.41|18869.71|18749.71|10
1641385220000|2022-01-05 12:20:20|18869.6|18749.6|18864.67|18744.67|18869.6|18749.6|18864.67|18744.67|9
1641385230000|2022-01-05 12:20:30|18864.01|18744.01|18860.53|18740.53|18864.01|18744.01|18860.53|18740.53|9
1641385240000|2022-01-05 12:20:40|18860.09|18740.09|18856.28|18736.28|18860.09|18740.09|18856.28|18736.28|10
1641385250000|2022-01-05 12:20:50|18854.71|18734.71|18854.58|18734.58|18854.71|18734.71|18853.47|18733.47|10
1641385260000|2022-01-05 12:21:00|18854.57|18734.57|18855.85|18735.85|18855.88|18735.88|18854.57|18734.57|9
1641385270000|2022-01-05 12:21:10|18856.53|18736.53|18848.35|18728.35|18857.33|18737.33|18848.35|18728.35|10
1641385280000|2022-01-05 12:21:20|18848.12|18728.12|18839.9|18719.9|18848.12|18728.12|18839.9|18719.9|10
1641385290000|2022-01-05 12:21:30|18839.86|18719.86|18835.55|18715.55|18840.23|18720.23|18835.55|18715.55|10
1641385300000|2022-01-05 12:21:40|18836.41|18716.41|18830.04|18710.04|18836.41|18716.41|18830.04|18710.04|10
1641385310000|2022-01-05 12:21:50|18829.75|18709.75|18827.26|18707.26|18829.75|18709.75|18827.18|18707.18|10
1641385320000|2022-01-05 12:22:00|18827.03|18707.03|18821.81|18701.81|18827.03|18707.03|18821.81|18701.81|10
1641385330000|2022-01-05 12:22:10|18821.7|18701.7|18818.23|18698.23|18821.7|18701.7|18818.04|18698.04|10
1641385340000|2022-01-05 12:22:20|18818.61|18698.61|18817.14|18697.14|18818.61|18698.61|18816.92|18696.92|10
1641385350000|2022-01-05 12:22:30|18817.11|18697.11|18815.91|18695.91|18817.11|18697.11|18815.33|18695.33|10
1641385360000|2022-01-05 12:22:40|18815.58|18695.58|18814.44|18694.44|18815.68|18695.68|18813.81|18693.81|10
1641385370000|2022-01-05 12:22:50|18814.4|18694.4|18816.28|18696.28|18816.74|18696.74|18814.4|18694.4|10
1641385380000|2022-01-05 12:23:00|18816.2|18696.2|18816.98|18696.98|18816.99|18696.99|18815.99|18695.99|10
1641385390000|2022-01-05 12:23:10|18817.26|18697.26|18814.06|18694.06|18817.26|18697.26|18814.06|18694.06|10
1641385400000|2022-01-05 12:23:20|18814.22|18694.22|18814.38|18694.38|18815.02|18695.02|18813.81|18693.81|8
1641385410000|2022-01-05 12:23:30|18813.97|18693.97|18810.04|18690.04|18813.97|18693.97|18810.04|18690.04|9
1641385420000|2022-01-05 12:23:40|18809.8|18689.8|18807.37|18687.37|18809.81|18689.81|18807.37|18687.37|8
1641385430000|2022-01-05 12:23:50|18807.18|18687.18|18806.25|18686.25|18807.18|18687.18|18804.46|18684.46|10
1641385440000|2022-01-05 12:24:00|18806.24|18686.24|18808.5|18688.5|18808.55|18688.55|18806|18686|10
1641385450000|2022-01-05 12:24:10|18808.01|18688.01|18809.87|18689.87|18809.87|18689.87|18808.01|18688.01|9
1641385460000|2022-01-05 12:24:20|18809.97|18689.97|18811.92|18691.92|18812.11|18692.11|18809.97|18689.97|10
1641385470000|2022-01-05 12:24:30|18812|18692|18809.58|18689.58|18812|18692|18809.58|18689.58|10
1641385480000|2022-01-05 12:24:40|18809.56|18689.56|18804.83|18684.83|18809.56|18689.56|18804.83|18684.83|10
1641385490000|2022-01-05 12:24:50|18803.4|18683.4|18797.35|18677.35|18803.4|18683.4|18797.35|18677.35|10
1641385500000|2022-01-05 12:25:00|18796.98|18676.98|18806.72|18686.72|18806.72|18686.72|18795.83|18675.83|10
1641385510000|2022-01-05 12:25:10|18809.73|18689.73|18817.47|18697.47|18817.47|18697.47|18809.73|18689.73|9
1641385520000|2022-01-05 12:25:20|18817.72|18697.72|18825.03|18705.03|18825.03|18705.03|18817.72|18697.72|10
1641385530000|2022-01-05 12:25:30|18825.6|18705.6|18832.24|18712.24|18832.24|18712.24|18825.6|18705.6|10
1641385540000|2022-01-05 12:25:40|18833.29|18713.29|18827.41|18707.41|18835.02|18715.02|18827.41|18707.41|10
1641385550000|2022-01-05 12:25:50|18825.57|18705.57|18825.35|18705.35|18825.88|18705.88|18824.94|18704.94|10
1641385560000|2022-01-05 12:26:00|18825.34|18705.34|18824.49|18704.49|18826.02|18706.02|18824.49|18704.49|10
1641385570000|2022-01-05 12:26:10|18824.7|18704.7|18824.45|18704.45|18824.7|18704.7|18823.32|18703.32|10
1641385580000|2022-01-05 12:26:20|18825.67|18705.67|18829.03|18709.03|18829.03|18709.03|18825.67|18705.67|10
1641385590000|2022-01-05 12:26:30|18829.8|18709.8|18832.26|18712.26|18832.74|18712.74|18829.8|18709.8|10
1641385600000|2022-01-05 12:26:40|18834.62|18714.62|18833.33|18713.33|18835.52|18715.52|18833.33|18713.33|10
1641385610000|2022-01-05 12:26:50|18833.09|18713.09|18829.02|18709.02|18833.09|18713.09|18829.02|18709.02|10
1641385620000|2022-01-05 12:27:00|18828|18708|18830.21|18710.21|18830.43|18710.43|18828|18708|10
1641385630000|2022-01-05 12:27:10|18830.75|18710.75|18830.24|18710.24|18830.75|18710.75|18829.69|18709.69|9
1641385640000|2022-01-05 12:27:20|18830.25|18710.25|18830.57|18710.57|18830.65|18710.65|18829.22|18709.22|10
1641385650000|2022-01-05 12:27:30|18830.89|18710.89|18831.6|18711.6|18831.74|18711.74|18830.89|18710.89|10
1641385660000|2022-01-05 12:27:40|18831.67|18711.67|18832.04|18712.04|18832.31|18712.31|18831.67|18711.67|9
1641385670000|2022-01-05 12:27:50|18833.63|18713.63|18835.25|18715.25|18835.68|18715.68|18833.1|18713.1|10
1641385680000|2022-01-05 12:28:00|18835.16|18715.16|18835.08|18715.08|18835.27|18715.27|18834.84|18714.84|9
1641385690000|2022-01-05 12:28:10|18835.22|18715.22|18836.69|18716.69|18836.69|18716.69|18835.06|18715.06|10
1641385700000|2022-01-05 12:28:20|18837.12|18717.12|18839.48|18719.48|18839.48|18719.48|18837.06|18717.06|10
1641385710000|2022-01-05 12:28:30|18838.79|18718.79|18838.07|18718.07|18838.88|18718.88|18838.07|18718.07|9
1641385720000|2022-01-05 12:28:40|18838.27|18718.27|18838.79|18718.79|18838.79|18718.79|18837.67|18717.67|10
1641385730000|2022-01-05 12:28:50|18838.54|18718.54|18842.7|18722.7|18842.7|18722.7|18838.54|18718.54|10
1641385740000|2022-01-05 12:29:00|18843.32|18723.32|18846.64|18726.64|18846.64|18726.64|18843.32|18723.32|10
1641385750000|2022-01-05 12:29:10|18847.39|18727.39|18849.09|18729.09|18849.09|18729.09|18847.39|18727.39|10
1641385760000|2022-01-05 12:29:20|18849.66|18729.66|18852.68|18732.68|18852.68|18732.68|18849.66|18729.66|10
1641385770000|2022-01-05 12:29:30|18853.16|18733.16|18854.98|18734.98|18854.98|18734.98|18852.51|18732.51|9
1641385780000|2022-01-05 12:29:40|18854.77|18734.77|18852.44|18732.44|18854.77|18734.77|18852.44|18732.44|10
1641385790000|2022-01-05 12:29:50|18852.46|18732.46|18854.43|18734.43|18854.43|18734.43|18852.46|18732.46|10
1641385800000|2022-01-05 12:30:00|18854.3|18734.3|18853.96|18733.96|18854.3|18734.3|18852.67|18732.67|10
1641385810000|2022-01-05 12:30:10|18854.47|18734.47|18859.3|18739.3|18859.3|18739.3|18853.95|18733.95|10
1641385820000|2022-01-05 12:30:20|18860.38|18740.38|18858.53|18738.53|18860.56|18740.56|18858.53|18738.53|10
1641385830000|2022-01-05 12:30:30|18858.69|18738.69|18853.37|18733.37|18859.03|18739.03|18853.37|18733.37|9
1641385840000|2022-01-05 12:30:40|18852.71|18732.71|18848.75|18728.75|18852.76|18732.76|18848.49|18728.49|10
1641385850000|2022-01-05 12:30:50|18848.85|18728.85|18847.03|18727.03|18848.85|18728.85|18846.76|18726.76|10
1641385860000|2022-01-05 12:31:00|18846.77|18726.77|18847.1|18727.1|18847.1|18727.1|18846.12|18726.12|8
1641385870000|2022-01-05 12:31:10|18847.56|18727.56|18847.1|18727.1|18848.14|18728.14|18847.1|18727.1|10
1641385880000|2022-01-05 12:31:20|18846.69|18726.69|18845.34|18725.34|18847.03|18727.03|18844.55|18724.55|9
1641385890000|2022-01-05 12:31:30|18844.29|18724.29|18840.48|18720.48|18844.29|18724.29|18840.48|18720.48|10
1641385900000|2022-01-05 12:31:40|18840.67|18720.67|18842.73|18722.73|18842.73|18722.73|18840.43|18720.43|10
1641385910000|2022-01-05 12:31:50|18842.5|18722.5|18843.38|18723.38|18844.01|18724.01|18842.5|18722.5|10
1641385920000|2022-01-05 12:32:00|18843.29|18723.29|18842|18722|18843.29|18723.29|18841.87|18721.87|10
1641385930000|2022-01-05 12:32:10|18841.22|18721.22|18840.96|18720.96|18841.22|18721.22|18840.04|18720.04|10
1641385940000|2022-01-05 12:32:20|18839.67|18719.67|18838.91|18718.91|18839.67|18719.67|18838.57|18718.57|10
1641385950000|2022-01-05 12:32:30|18839.28|18719.28|18841.8|18721.8|18841.8|18721.8|18839.28|18719.28|10
1641385960000|2022-01-05 12:32:40|18843|18723|18843.77|18723.77|18844.16|18724.16|18843|18723|10
1641385970000|2022-01-05 12:32:50|18843.51|18723.51|18844.58|18724.58|18844.58|18724.58|18843.46|18723.46|9
1641385980000|2022-01-05 12:33:00|18844.18|18724.18|18843.2|18723.2|18844.42|18724.42|18843.2|18723.2|9
1641385990000|2022-01-05 12:33:10|18843.09|18723.09|18842.33|18722.33|18843.27|18723.27|18842.09|18722.09|10
1641386000000|2022-01-05 12:33:20|18841.93|18721.93|18839.86|18719.86|18841.93|18721.93|18839.76|18719.76|10
1641386010000|2022-01-05 12:33:30|18839.65|18719.65|18836.16|18716.16|18839.88|18719.88|18836.16|18716.16|10
1641386020000|2022-01-05 12:33:40|18834.8|18714.8|18833.83|18713.83|18834.8|18714.8|18832.68|18712.68|10
1641386030000|2022-01-05 12:33:50|18832.85|18712.85|18833.37|18713.37|18833.37|18713.37|18832.73|18712.73|10
1641386040000|2022-01-05 12:34:00|18833.93|18713.93|18838.56|18718.56|18838.94|18718.94|18833.91|18713.91|10
1641386050000|2022-01-05 12:34:10|18838.25|18718.25|18842.01|18722.01|18842.01|18722.01|18838.25|18718.25|10
1641386060000|2022-01-05 12:34:20|18841.87|18721.87|18841.82|18721.82|18841.87|18721.87|18840.66|18720.66|10
1641386070000|2022-01-05 12:34:30|18841.96|18721.96|18843.8|18723.8|18843.8|18723.8|18841.96|18721.96|9
1641386080000|2022-01-05 12:34:40|18844.01|18724.01|18843.44|18723.44|18844.1|18724.1|18842.92|18722.92|9
1641386090000|2022-01-05 12:34:50|18843.3|18723.3|18844.55|18724.55|18844.56|18724.56|18843.29|18723.29|10
1641386100000|2022-01-05 12:35:00|18844.58|18724.58|18845.13|18725.13|18845.55|18725.55|18844.58|18724.58|10
1641386110000|2022-01-05 12:35:10|18845.25|18725.25|18846.46|18726.46|18846.46|18726.46|18845.22|18725.22|9
1641386120000|2022-01-05 12:35:20|18846.12|18726.12|18847.91|18727.91|18847.91|18727.91|18846.12|18726.12|10
1641386130000|2022-01-05 12:35:30|18848.74|18728.74|18849.93|18729.93|18849.93|18729.93|18848.3|18728.3|10
1641386140000|2022-01-05 12:35:40|18849.8|18729.8|18848.86|18728.86|18849.86|18729.86|18848.86|18728.86|9
1641386150000|2022-01-05 12:35:50|18848.71|18728.71|18850.24|18730.24|18850.24|18730.24|18848.57|18728.57|10
1641386160000|2022-01-05 12:36:00|18850.32|18730.32|18851.67|18731.67|18851.88|18731.88|18850.32|18730.32|10
1641386170000|2022-01-05 12:36:10|18851.7|18731.7|18851.5|18731.5|18852.01|18732.01|18851.5|18731.5|10
1641386180000|2022-01-05 12:36:20|18851.7|18731.7|18846.65|18726.65|18851.75|18731.75|18846.65|18726.65|10
1641386190000|2022-01-05 12:36:30|18845.7|18725.7|18841.8|18721.8|18845.7|18725.7|18841.8|18721.8|10
1641386200000|2022-01-05 12:36:40|18843.35|18723.35|18843.87|18723.87|18843.87|18723.87|18843.2|18723.2|9
1641386210000|2022-01-05 12:36:50|18843.55|18723.55|18843.92|18723.92|18844.32|18724.32|18843.07|18723.07|10
1641386220000|2022-01-05 12:37:00|18844.22|18724.22|18846.1|18726.1|18846.17|18726.17|18844.22|18724.22|9
1641386230000|2022-01-05 12:37:10|18846.04|18726.04|18844.2|18724.2|18846.3|18726.3|18844.17|18724.17|9
1641386240000|2022-01-05 12:37:20|18844.52|18724.52|18842.63|18722.63|18844.52|18724.52|18842.63|18722.63|9
1641386250000|2022-01-05 12:37:30|18842.53|18722.53|18842.2|18722.2|18843.04|18723.04|18842.2|18722.2|8
1641386260000|2022-01-05 12:37:40|18842.28|18722.28|18842.98|18722.98|18843.1|18723.1|18842.08|18722.08|10
1641386270000|2022-01-05 12:37:50|18843.63|18723.63|18844.26|18724.26|18844.45|18724.45|18843.63|18723.63|10
1641386280000|2022-01-05 12:38:00|18844.33|18724.33|18841.91|18721.91|18844.33|18724.33|18841.78|18721.78|9
1641386290000|2022-01-05 12:38:10|18842.11|18722.11|18843.1|18723.1|18843.35|18723.35|18841.94|18721.94|10
1641386300000|2022-01-05 12:38:20|18842.92|18722.92|18843.14|18723.14|18843.3|18723.3|18842.92|18722.92|10
1641386310000|2022-01-05 12:38:30|18842.03|18722.03|18840.16|18720.16|18842.52|18722.52|18840.16|18720.16|10
1641386320000|2022-01-05 12:38:40|18839.48|18719.48|18837.98|18717.98|18839.48|18719.48|18837.85|18717.85|9
1641386330000|2022-01-05 12:38:50|18837.62|18717.62|18836.11|18716.11|18837.62|18717.62|18835.91|18715.91|9
1641386340000|2022-01-05 12:39:00|18835.41|18715.41|18832.28|18712.28|18835.41|18715.41|18832.28|18712.28|10
1641386350000|2022-01-05 12:39:10|18830.79|18710.79|18830.76|18710.76|18831.59|18711.59|18830.76|18710.76|9
1641386360000|2022-01-05 12:39:20|18830.87|18710.87|18826.59|18706.59|18830.87|18710.87|18826.59|18706.59|10
1641386370000|2022-01-05 12:39:30|18826.48|18706.48|18823.91|18703.91|18826.48|18706.48|18823.91|18703.91|10
1641386380000|2022-01-05 12:39:40|18823.72|18703.72|18821.53|18701.53|18823.72|18703.72|18821.53|18701.53|9
1641386390000|2022-01-05 12:39:50|18821.56|18701.56|18818.84|18698.84|18821.56|18701.56|18818.84|18698.84|10
1641386400000|2022-01-05 12:40:00|18819.07|18699.07|18819.18|18699.18|18819.26|18699.26|18818.76|18698.76|8
1641386410000|2022-01-05 12:40:10|18819.11|18699.11|18820.35|18700.35|18820.43|18700.43|18818.96|18698.96|10
1641386420000|2022-01-05 12:40:20|18820.33|18700.33|18818.19|18698.19|18820.33|18700.33|18817.65|18697.65|10
1641386430000|2022-01-05 12:40:30|18817.81|18697.81|18813.02|18693.02|18817.81|18697.81|18813.02|18693.02|9
1641386440000|2022-01-05 12:40:40|18811.68|18691.68|18801.69|18681.69|18811.68|18691.68|18801.69|18681.69|10
1641386450000|2022-01-05 12:40:50|18801.24|18681.24|18793.05|18673.05|18801.24|18681.24|18792.82|18672.82|10
1641386460000|2022-01-05 12:41:00|18789.87|18669.87|18781.98|18661.98|18789.87|18669.87|18781.98|18661.98|10
1641386470000|2022-01-05 12:41:10|18782.15|18662.15|18782.45|18662.45|18783.62|18663.62|18781.07|18661.07|10
1641386480000|2022-01-05 12:41:20|18784.22|18664.22|18786.69|18666.69|18786.85|18666.85|18783.89|18663.89|10
1641386490000|2022-01-05 12:41:30|18786.83|18666.83|18785.78|18665.78|18786.83|18666.83|18785.78|18665.78|10
1641386500000|2022-01-05 12:41:40|18787.43|18667.43|18778.12|18658.12|18787.43|18667.43|18777.71|18657.71|10
1641386510000|2022-01-05 12:41:50|18776.94|18656.94|18777.05|18657.05|18777.49|18657.49|18775.75|18655.75|10
1641386520000|2022-01-05 12:42:00|18777.11|18657.11|18780.9|18660.9|18780.9|18660.9|18777.11|18657.11|10
1641386530000|2022-01-05 12:42:10|18781.61|18661.61|18781.39|18661.39|18783.02|18663.02|18781.39|18661.39|10
1641386540000|2022-01-05 12:42:20|18782.27|18662.27|18784.27|18664.27|18784.53|18664.53|18782.27|18662.27|10
1641386550000|2022-01-05 12:42:30|18784.4|18664.4|18786.25|18666.25|18786.4|18666.4|18784.4|18664.4|10
1641386560000|2022-01-05 12:42:40|18786.81|18666.81|18792.89|18672.89|18792.89|18672.89|18786.81|18666.81|10
1641386570000|2022-01-05 12:42:50|18793.74|18673.74|18796.29|18676.29|18796.29|18676.29|18793.74|18673.74|10
1641386580000|2022-01-05 12:43:00|18796.8|18676.8|18795.64|18675.64|18796.8|18676.8|18795.64|18675.64|10
1641386590000|2022-01-05 12:43:10|18795.61|18675.61|18796.74|18676.74|18796.74|18676.74|18795.6|18675.6|9
1641386600000|2022-01-05 12:43:20|18796.76|18676.76|18798.97|18678.97|18798.97|18678.97|18796.69|18676.69|9
1641386610000|2022-01-05 12:43:30|18799.22|18679.22|18800.05|18680.05|18800.05|18680.05|18799.22|18679.22|10
1641386620000|2022-01-05 12:43:40|18799.96|18679.96|18800.33|18680.33|18800.61|18680.61|18799.01|18679.01|10
1641386630000|2022-01-05 12:43:50|18800.5|18680.5|18802.41|18682.41|18802.49|18682.49|18800.5|18680.5|9
1641386640000|2022-01-05 12:44:00|18803|18683|18803.9|18683.9|18804.58|18684.58|18802.75|18682.75|10
1641386650000|2022-01-05 12:44:10|18803.46|18683.46|18803.48|18683.48|18803.6|18683.6|18802.93|18682.93|10
1641386660000|2022-01-05 12:44:20|18803.24|18683.24|18808.23|18688.23|18808.87|18688.87|18803.24|18683.24|10
1641386670000|2022-01-05 12:44:30|18808.51|18688.51|18809.21|18689.21|18809.21|18689.21|18808.22|18688.22|10
1641386680000|2022-01-05 12:44:40|18809.67|18689.67|18811.57|18691.57|18811.72|18691.72|18809.43|18689.43|10
1641386690000|2022-01-05 12:44:50|18811.73|18691.73|18814.86|18694.86|18814.9|18694.9|18811.73|18691.73|10
1641386700000|2022-01-05 12:45:00|18814.83|18694.83|18814.77|18694.77|18815.36|18695.36|18814.14|18694.14|10
1641386710000|2022-01-05 12:45:10|18815.01|18695.01|18813.18|18693.18|18815.01|18695.01|18812.89|18692.89|10
1641386720000|2022-01-05 12:45:20|18813.82|18693.82|18813.41|18693.41|18814.38|18694.38|18813.41|18693.41|10
1641386730000|2022-01-05 12:45:30|18813.21|18693.21|18810.42|18690.42|18813.21|18693.21|18810.42|18690.42|10
1641386740000|2022-01-05 12:45:40|18810.32|18690.32|18805.44|18685.44|18810.32|18690.32|18805.44|18685.44|10
1641386750000|2022-01-05 12:45:50|18805.22|18685.22|18804.91|18684.91|18805.22|18685.22|18804.51|18684.51|10
1641386760000|2022-01-05 12:46:00|18805.32|18685.32|18802.78|18682.78|18805.32|18685.32|18802.78|18682.78|10
1641386770000|2022-01-05 12:46:10|18802.82|18682.82|18799.88|18679.88|18803.35|18683.35|18799.88|18679.88|10
1641386780000|2022-01-05 12:46:20|18798.54|18678.54|18792.09|18672.09|18798.54|18678.54|18792.03|18672.03|10
1641386790000|2022-01-05 12:46:30|18792.4|18672.4|18790.56|18670.56|18792.4|18672.4|18790.56|18670.56|10
1641386800000|2022-01-05 12:46:40|18790.91|18670.91|18791.02|18671.02|18791.2|18671.2|18790.51|18670.51|10
1641386810000|2022-01-05 12:46:50|18790.92|18670.92|18789.7|18669.7|18791.26|18671.26|18789.66|18669.66|10
1641386820000|2022-01-05 12:47:00|18789.4|18669.4|18786.36|18666.36|18789.4|18669.4|18786.36|18666.36|10
1641386830000|2022-01-05 12:47:10|18784.8|18664.8|18780.61|18660.61|18784.8|18664.8|18780.61|18660.61|10
1641386840000|2022-01-05 12:47:20|18779.68|18659.68|18777.3|18657.3|18779.68|18659.68|18777.25|18657.25|9
1641386850000|2022-01-05 12:47:30|18777.9|18657.9|18777.01|18657.01|18777.9|18657.9|18776.83|18656.83|10
1641386860000|2022-01-05 12:47:40|18776.98|18656.98|18779.12|18659.12|18779.12|18659.12|18776.98|18656.98|9
1641386870000|2022-01-05 12:47:50|18778.79|18658.79|18779.34|18659.34|18779.34|18659.34|18778.32|18658.32|8
1641386880000|2022-01-05 12:48:00|18779.3|18659.3|18779.49|18659.49|18779.49|18659.49|18779.07|18659.07|10
1641386890000|2022-01-05 12:48:10|18780|18660|18781.11|18661.11|18781.16|18661.16|18779.99|18659.99|10
1641386900000|2022-01-05 12:48:20|18781.81|18661.81|18785.9|18665.9|18785.98|18665.98|18781.81|18661.81|10
1641386910000|2022-01-05 12:48:30|18786.22|18666.22|18786.69|18666.69|18787.14|18667.14|18786.22|18666.22|10
1641386920000|2022-01-05 12:48:40|18786.73|18666.73|18790.51|18670.51|18790.51|18670.51|18786.73|18666.73|10
1641386930000|2022-01-05 12:48:50|18790.73|18670.73|18791.97|18671.97|18791.97|18671.97|18790.73|18670.73|10
1641386940000|2022-01-05 12:49:00|18792.29|18672.29|18791.79|18671.79|18792.5|18672.5|18791.07|18671.07|10
1641386950000|2022-01-05 12:49:10|18791.78|18671.78|18793.82|18673.82|18794.07|18674.07|18791.78|18671.78|10
1641386960000|2022-01-05 12:49:20|18794.16|18674.16|18794.16|18674.16|18795.06|18675.06|18794.12|18674.12|10
1641386970000|2022-01-05 12:49:30|18793.89|18673.89|18791.91|18671.91|18793.94|18673.94|18791.91|18671.91|8
1641386980000|2022-01-05 12:49:40|18792.01|18672.01|18793.37|18673.37|18793.8|18673.8|18792.01|18672.01|10
1641386990000|2022-01-05 12:49:50|18794.25|18674.25|18792.61|18672.61|18794.55|18674.55|18792.61|18672.61|10
1641387000000|2022-01-05 12:50:00|18792.22|18672.22|18791.53|18671.53|18792.69|18672.69|18791.33|18671.33|10
1641387010000|2022-01-05 12:50:10|18791.57|18671.57|18791.41|18671.41|18792.16|18672.16|18791.4|18671.4|10
1641387020000|2022-01-05 12:50:20|18790.87|18670.87|18790.79|18670.79|18791.03|18671.03|18789.96|18669.96|10
1641387030000|2022-01-05 12:50:30|18790.61|18670.61|18793.3|18673.3|18793.3|18673.3|18790.58|18670.58|10
1641387040000|2022-01-05 12:50:40|18793.52|18673.52|18794.2|18674.2|18794.2|18674.2|18793.36|18673.36|10
1641387050000|2022-01-05 12:50:50|18794.46|18674.46|18794.32|18674.32|18794.77|18674.77|18794.05|18674.05|10
1641387060000|2022-01-05 12:51:00|18794.09|18674.09|18795.99|18675.99|18795.99|18675.99|18794.09|18674.09|10
1641387070000|2022-01-05 12:51:10|18795.89|18675.89|18797.27|18677.27|18797.27|18677.27|18795.85|18675.85|10
1641387080000|2022-01-05 12:51:20|18797.26|18677.26|18798.36|18678.36|18798.36|18678.36|18797.06|18677.06|10
1641387090000|2022-01-05 12:51:30|18798.3|18678.3|18799.85|18679.85|18800.36|18680.36|18798.3|18678.3|9
1641387100000|2022-01-05 12:51:40|18800.17|18680.17|18803.92|18683.92|18803.92|18683.92|18800.17|18680.17|10
1641387110000|2022-01-05 12:51:50|18805.24|18685.24|18809.9|18689.9|18809.9|18689.9|18805.24|18685.24|10
1641387120000|2022-01-05 12:52:00|18811.48|18691.48|18817.68|18697.68|18817.68|18697.68|18811.48|18691.48|9
1641387130000|2022-01-05 12:52:10|18818.62|18698.62|18820.6|18700.6|18821.16|18701.16|18818.62|18698.62|10
1641387140000|2022-01-05 12:52:20|18820.18|18700.18|18819.05|18699.05|18820.18|18700.18|18818.68|18698.68|10
1641387150000|2022-01-05 12:52:30|18819.33|18699.33|18821.23|18701.23|18821.23|18701.23|18819.15|18699.15|9
1641387160000|2022-01-05 12:52:40|18821.42|18701.42|18824.5|18704.5|18824.5|18704.5|18821.42|18701.42|9
1641387170000|2022-01-05 12:52:50|18824.87|18704.87|18830.31|18710.31|18830.31|18710.31|18824.87|18704.87|10
1641387180000|2022-01-05 12:53:00|18830.51|18710.51|18831.34|18711.34|18831.52|18711.52|18830.48|18710.48|10
1641387190000|2022-01-05 12:53:10|18831.36|18711.36|18833.57|18713.57|18833.57|18713.57|18831.03|18711.03|10
1641387200000|2022-01-05 12:53:20|18833.88|18713.88|18837.13|18717.13|18837.13|18717.13|18833.88|18713.88|10
1641387210000|2022-01-05 12:53:30|18838|18718|18842.14|18722.14|18842.14|18722.14|18838|18718|10
1641387220000|2022-01-05 12:53:40|18842.45|18722.45|18842.88|18722.88|18843.08|18723.08|18842.45|18722.45|10
1641387230000|2022-01-05 12:53:50|18843.08|18723.08|18842.69|18722.69|18843.31|18723.31|18842.69|18722.69|10
1641387240000|2022-01-05 12:54:00|18842.77|18722.77|18844.83|18724.83|18844.83|18724.83|18842.77|18722.77|10
1641387250000|2022-01-05 12:54:10|18845.31|18725.31|18846.91|18726.91|18846.91|18726.91|18845.31|18725.31|10
1641387260000|2022-01-05 12:54:20|18847.16|18727.16|18850.34|18730.34|18850.34|18730.34|18847.16|18727.16|10
1641387270000|2022-01-05 12:54:30|18850.8|18730.8|18852.3|18732.3|18852.56|18732.56|18850.8|18730.8|9
1641387280000|2022-01-05 12:54:40|18852.05|18732.05|18853.71|18733.71|18853.81|18733.81|18852.05|18732.05|9
1641387290000|2022-01-05 12:54:50|18853.77|18733.77|18855.16|18735.16|18855.16|18735.16|18853.77|18733.77|10
1641387300000|2022-01-05 12:55:00|18855.11|18735.11|18855.01|18735.01|18855.39|18735.39|18854.63|18734.63|10
1641387310000|2022-01-05 12:55:10|18854.6|18734.6|18853.58|18733.58|18854.6|18734.6|18853.58|18733.58|10
1641387320000|2022-01-05 12:55:20|18853.32|18733.32|18852.16|18732.16|18853.47|18733.47|18852.16|18732.16|10
1641387330000|2022-01-05 12:55:30|18851.78|18731.78|18854.78|18734.78|18855.25|18735.25|18851.78|18731.78|10
1641387340000|2022-01-05 12:55:40|18854.4|18734.4|18853.41|18733.41|18854.4|18734.4|18853.41|18733.41|10
1641387350000|2022-01-05 12:55:50|18853.69|18733.69|18854.36|18734.36|18854.47|18734.47|18853.5|18733.5|10
1641387360000|2022-01-05 12:56:00|18854.24|18734.24|18853.53|18733.53|18854.37|18734.37|18853.48|18733.48|10
1641387370000|2022-01-05 12:56:10|18853.78|18733.78|18853.33|18733.33|18853.78|18733.78|18853.32|18733.32|10
1641387380000|2022-01-05 12:56:20|18853.31|18733.31|18852.57|18732.57|18853.74|18733.74|18852.41|18732.41|10
1641387390000|2022-01-05 12:56:30|18852.58|18732.58|18852.79|18732.79|18853.24|18733.24|18852.08|18732.08|10
1641387400000|2022-01-05 12:56:40|18853.69|18733.69|18859.24|18739.24|18859.24|18739.24|18853.69|18733.69|10
1641387410000|2022-01-05 12:56:50|18859.86|18739.86|18862.59|18742.59|18862.61|18742.61|18859.86|18739.86|10
1641387420000|2022-01-05 12:57:00|18862.55|18742.55|18867.45|18747.45|18867.45|18747.45|18862.55|18742.55|9
1641387430000|2022-01-05 12:57:10|18867.14|18747.14|18871.73|18751.73|18871.73|18751.73|18867.14|18747.14|10
1641387440000|2022-01-05 12:57:20|18872.51|18752.51|18873.27|18753.27|18873.43|18753.43|18872.51|18752.51|10
1641387450000|2022-01-05 12:57:30|18873.65|18753.65|18873.85|18753.85|18874.65|18754.65|18873.39|18753.39|10
1641387460000|2022-01-05 12:57:40|18874.23|18754.23|18876.43|18756.43|18876.43|18756.43|18874.23|18754.23|9
1641387470000|2022-01-05 12:57:50|18877.15|18757.15|18878.31|18758.31|18880.01|18760.01|18877.15|18757.15|10
1641387480000|2022-01-05 12:58:00|18878.2|18758.2|18878.57|18758.57|18878.85|18758.85|18876.94|18756.94|10
1641387490000|2022-01-05 12:58:10|18878.79|18758.79|18879|18759|18879.39|18759.39|18878.79|18758.79|9
1641387500000|2022-01-05 12:58:20|18878.06|18758.06|18879.03|18759.03|18879.82|18759.82|18877.6|18757.6|10
1641387510000|2022-01-05 12:58:30|18878.88|18758.88|18876.84|18756.84|18878.88|18758.88|18876.77|18756.77|10
1641387520000|2022-01-05 12:58:40|18876.54|18756.54|18879.43|18759.43|18879.43|18759.43|18876.54|18756.54|10
1641387530000|2022-01-05 12:58:50|18879.98|18759.98|18880.81|18760.81|18880.81|18760.81|18879.7|18759.7|10
1641387540000|2022-01-05 12:59:00|18880.9|18760.9|18881.78|18761.78|18881.78|18761.78|18880.81|18760.81|10
1641387550000|2022-01-05 12:59:10|18881.74|18761.74|18884.23|18764.23|18884.26|18764.26|18881.74|18761.74|9
1641387560000|2022-01-05 12:59:20|18884.81|18764.81|18883.73|18763.73|18885.26|18765.26|18883.5|18763.5|9
1641387570000|2022-01-05 12:59:30|18883.26|18763.26|18881.96|18761.96|18883.26|18763.26|18881.43|18761.43|10
1641387580000|2022-01-05 12:59:40|18881.64|18761.64|18879.77|18759.77|18881.73|18761.73|18879.48|18759.48|10
1641387590000|2022-01-05 12:59:50|18879.28|18759.28|18881.3|18761.3|18881.3|18761.3|18878.77|18758.77|10
1641387600000|2022-01-05 13:00:00|18881.45|18761.45|18884.48|18764.48|18884.48|18764.48|18881.45|18761.45|9
1641387610000|2022-01-05 13:00:10|18884.01|18764.01|18884.71|18764.71|18884.71|18764.71|18884.01|18764.01|10
1641387620000|2022-01-05 13:00:20|18884.87|18764.87|18885.12|18765.12|18885.12|18765.12|18884.6|18764.6|10
1641387630000|2022-01-05 13:00:30|18884.47|18764.47|18880.24|18760.24|18884.47|18764.47|18880.24|18760.24|9
1641387640000|2022-01-05 13:00:40|18878.86|18758.86|18874.17|18754.17|18878.86|18758.86|18874.05|18754.05|10
1641387650000|2022-01-05 13:00:50|18874.27|18754.27|18871|18751|18874.27|18754.27|18871|18751|10
1641387660000|2022-01-05 13:01:00|18870.78|18750.78|18873.13|18753.13|18873.31|18753.31|18870.78|18750.78|10
1641387670000|2022-01-05 13:01:10|18873.17|18753.17|18873.53|18753.53|18873.88|18753.88|18873.04|18753.04|10
1641387680000|2022-01-05 13:01:20|18873.02|18753.02|18874.2|18754.2|18874.2|18754.2|18872.26|18752.26|10
1641387690000|2022-01-05 13:01:30|18874.18|18754.18|18875.61|18755.61|18875.61|18755.61|18874.18|18754.18|10
1641387700000|2022-01-05 13:01:40|18875.86|18755.86|18876.84|18756.84|18876.84|18756.84|18875.8|18755.8|10
1641387710000|2022-01-05 13:01:50|18876.58|18756.58|18877.01|18757.01|18877.43|18757.43|18876.57|18756.57|9
1641387720000|2022-01-05 13:02:00|18876.95|18756.95|18879.34|18759.34|18879.34|18759.34|18876.66|18756.66|10
1641387730000|2022-01-05 13:02:10|18880.07|18760.07|18884.12|18764.12|18884.12|18764.12|18880.07|18760.07|10
1641387740000|2022-01-05 13:02:20|18885|18765|18889.17|18769.17|18889.89|18769.89|18885|18765|10
1641387750000|2022-01-05 13:02:30|18888.87|18768.87|18891.36|18771.36|18891.77|18771.77|18888.87|18768.87|9
1641387760000|2022-01-05 13:02:40|18891.59|18771.59|18894.17|18774.17|18894.17|18774.17|18891.59|18771.59|10
1641387770000|2022-01-05 13:02:50|18894.46|18774.46|18896.5|18776.5|18896.5|18776.5|18894.46|18774.46|10
1641387780000|2022-01-05 13:03:00|18896.87|18776.87|18897.86|18777.86|18898.45|18778.45|18896.81|18776.81|10
1641387790000|2022-01-05 13:03:10|18899.1|18779.1|18900.49|18780.49|18900.55|18780.55|18899.1|18779.1|10
1641387800000|2022-01-05 13:03:20|18899.58|18779.58|18899.89|18779.89|18900.56|18780.56|18899.58|18779.58|10
1641387810000|2022-01-05 13:03:30|18899.76|18779.76|18900.3|18780.3|18900.84|18780.84|18899.76|18779.76|10
1641387820000|2022-01-05 13:03:40|18900.08|18780.08|18899.24|18779.24|18900.34|18780.34|18898.98|18778.98|10
1641387830000|2022-01-05 13:03:50|18895.12|18775.12|18881.66|18761.66|18895.12|18775.12|18881.66|18761.66|10
1641387840000|2022-01-05 13:04:00|18882.29|18762.29|18879.51|18759.51|18882.29|18762.29|18879.51|18759.51|10
1641387850000|2022-01-05 13:04:10|18879.78|18759.78|18879.8|18759.8|18880.1|18760.1|18879.5|18759.5|9
1641387860000|2022-01-05 13:04:20|18879.67|18759.67|18880.29|18760.29|18880.55|18760.55|18879.64|18759.64|10
1641387870000|2022-01-05 13:04:30|18880.57|18760.57|18880.28|18760.28|18881.72|18761.72|18880.28|18760.28|10
1641387880000|2022-01-05 13:04:40|18880.44|18760.44|18879.32|18759.32|18880.44|18760.44|18878.52|18758.52|9
1641387890000|2022-01-05 13:04:50|18878.46|18758.46|18877.58|18757.58|18878.46|18758.46|18877.39|18757.39|9
1641387900000|2022-01-05 13:05:00|18877.51|18757.51|18878.46|18758.46|18878.47|18758.47|18877.09|18757.09|10
1641387910000|2022-01-05 13:05:10|18878.51|18758.51|18876.02|18756.02|18878.51|18758.51|18875.96|18755.96|9
1641387920000|2022-01-05 13:05:20|18875.77|18755.77|18872.27|18752.27|18875.77|18755.77|18872.27|18752.27|10
1641387930000|2022-01-05 13:05:30|18871.79|18751.79|18870.35|18750.35|18871.79|18751.79|18870.35|18750.35|9
1641387940000|2022-01-05 13:05:40|18869.72|18749.72|18867.59|18747.59|18869.72|18749.72|18867.59|18747.59|10
1641387950000|2022-01-05 13:05:50|18867.63|18747.63|18866.18|18746.18|18867.97|18747.97|18865.98|18745.98|10
1641387960000|2022-01-05 13:06:00|18866.74|18746.74|18864.51|18744.51|18866.74|18746.74|18864.51|18744.51|10
1641387970000|2022-01-05 13:06:10|18864.5|18744.5|18860.73|18740.73|18864.5|18744.5|18860.73|18740.73|10
1641387980000|2022-01-05 13:06:20|18860.86|18740.86|18861.55|18741.55|18861.56|18741.56|18860.48|18740.48|10
1641387990000|2022-01-05 13:06:30|18862.44|18742.44|18863.94|18743.94|18864.11|18744.11|18862.05|18742.05|9
1641388000000|2022-01-05 13:06:40|18864.16|18744.16|18865.67|18745.67|18865.67|18745.67|18864.16|18744.16|9
1641388010000|2022-01-05 13:06:50|18865.7|18745.7|18865.35|18745.35|18866.61|18746.61|18865.35|18745.35|9
1641388020000|2022-01-05 13:07:00|18864.81|18744.81|18864.46|18744.46|18864.89|18744.89|18864.39|18744.39|10
1641388030000|2022-01-05 13:07:10|18864.08|18744.08|18861.4|18741.4|18864.09|18744.09|18861.4|18741.4|9
1641388040000|2022-01-05 13:07:20|18861.35|18741.35|18860.39|18740.39|18861.35|18741.35|18860.39|18740.39|10
1641388050000|2022-01-05 13:07:30|18860.26|18740.26|18858.24|18738.24|18860.38|18740.38|18858.24|18738.24|10
1641388060000|2022-01-05 13:07:40|18858.16|18738.16|18855.92|18735.92|18858.16|18738.16|18855.92|18735.92|8
1641388070000|2022-01-05 13:07:50|18855.76|18735.76|18855.76|18735.76|18855.9|18735.9|18855.34|18735.34|10
1641388080000|2022-01-05 13:08:00|18855.64|18735.64|18857.32|18737.32|18857.45|18737.45|18855.64|18735.64|10
1641388090000|2022-01-05 13:08:10|18857.45|18737.45|18858.76|18738.76|18858.76|18738.76|18857.33|18737.33|10
1641388100000|2022-01-05 13:08:20|18858.89|18738.89|18859.62|18739.62|18859.62|18739.62|18858.72|18738.72|9
1641388110000|2022-01-05 13:08:30|18859.87|18739.87|18863.05|18743.05|18863.05|18743.05|18859.87|18739.87|10
1641388120000|2022-01-05 13:08:40|18862.55|18742.55|18863.85|18743.85|18863.85|18743.85|18862.55|18742.55|9
1641388130000|2022-01-05 13:08:50|18864.3|18744.3|18865.4|18745.4|18865.4|18745.4|18863.91|18743.91|10
1641388140000|2022-01-05 13:09:00|18865.76|18745.76|18866.62|18746.62|18866.62|18746.62|18865.76|18745.76|9
1641388150000|2022-01-05 13:09:10|18866.64|18746.64|18868.7|18748.7|18868.7|18748.7|18866.64|18746.64|10
1641388160000|2022-01-05 13:09:20|18868.63|18748.63|18871.09|18751.09|18871.09|18751.09|18868.63|18748.63|10
1641388170000|2022-01-05 13:09:30|18870.75|18750.75|18869.48|18749.48|18871.94|18751.94|18869.48|18749.48|10
1641388180000|2022-01-05 13:09:40|18868.94|18748.94|18866.29|18746.29|18868.94|18748.94|18866.25|18746.25|10
1641388190000|2022-01-05 13:09:50|18866.8|18746.8|18866.71|18746.71|18867.01|18747.01|18866.57|18746.57|9
1641388200000|2022-01-05 13:10:00|18866.61|18746.61|18865.81|18745.81|18866.67|18746.67|18865.81|18745.81|10
1641388210000|2022-01-05 13:10:10|18864.94|18744.94|18863.63|18743.63|18865.65|18745.65|18863.63|18743.63|10
1641388220000|2022-01-05 13:10:20|18863.55|18743.55|18859.51|18739.51|18863.55|18743.55|18859.51|18739.51|9
1641388230000|2022-01-05 13:10:30|18859.64|18739.64|18857.76|18737.76|18859.64|18739.64|18857.76|18737.76|10
1641388240000|2022-01-05 13:10:40|18857.79|18737.79|18858.27|18738.27|18858.6|18738.6|18857.79|18737.79|9
1641388250000|2022-01-05 13:10:50|18858.31|18738.31|18858.27|18738.27|18858.87|18738.87|18858.14|18738.14|10
1641388260000|2022-01-05 13:11:00|18858.26|18738.26|18855.15|18735.15|18858.26|18738.26|18855.15|18735.15|10
1641388270000|2022-01-05 13:11:10|18855.12|18735.12|18848.53|18728.53|18855.12|18735.12|18848.53|18728.53|10
1641388280000|2022-01-05 13:11:20|18848.73|18728.73|18848.36|18728.36|18848.75|18728.75|18847.34|18727.34|10
1641388290000|2022-01-05 13:11:30|18847.97|18727.97|18849.28|18729.28|18849.34|18729.34|18847.97|18727.97|10
1641388300000|2022-01-05 13:11:40|18849.52|18729.52|18849.88|18729.88|18850.26|18730.26|18849.52|18729.52|9
1641388310000|2022-01-05 13:11:50|18849.72|18729.72|18848.44|18728.44|18849.72|18729.72|18848.44|18728.44|10
1641388320000|2022-01-05 13:12:00|18848.46|18728.46|18850.14|18730.14|18850.14|18730.14|18848.46|18728.46|8
1641388330000|2022-01-05 13:12:10|18850.38|18730.38|18851.34|18731.34|18852.03|18732.03|18850.38|18730.38|10
1641388340000|2022-01-05 13:12:20|18850.31|18730.31|18851.66|18731.66|18851.66|18731.66|18850.26|18730.26|9
1641388350000|2022-01-05 13:12:30|18851.6|18731.6|18853.7|18733.7|18853.7|18733.7|18851.6|18731.6|10
1641388360000|2022-01-05 13:12:40|18853.83|18733.83|18855.68|18735.68|18855.68|18735.68|18853.83|18733.83|9
1641388370000|2022-01-05 13:12:50|18855.8|18735.8|18861.63|18741.63|18861.63|18741.63|18855.8|18735.8|10
1641388380000|2022-01-05 13:13:00|18861.91|18741.91|18866.35|18746.35|18866.35|18746.35|18861.91|18741.91|10
1641388390000|2022-01-05 13:13:10|18866.06|18746.06|18864.44|18744.44|18866.06|18746.06|18864.44|18744.44|9
1641388400000|2022-01-05 13:13:20|18864.35|18744.35|18864.38|18744.38|18864.38|18744.38|18863.57|18743.57|10
1641388410000|2022-01-05 13:13:30|18864.27|18744.27|18866.68|18746.68|18866.79|18746.79|18864.27|18744.27|10
1641388420000|2022-01-05 13:13:40|18866.7|18746.7|18868.26|18748.26|18868.26|18748.26|18866.7|18746.7|9
1641388430000|2022-01-05 13:13:50|18868.63|18748.63|18868.49|18748.49|18869.68|18749.68|18868.49|18748.49|10
1641388440000|2022-01-05 13:14:00|18868.33|18748.33|18865.19|18745.19|18868.33|18748.33|18865.19|18745.19|10
1641388450000|2022-01-05 13:14:10|18864.85|18744.85|18859.53|18739.53|18864.85|18744.85|18859.53|18739.53|10
1641388460000|2022-01-05 13:14:20|18859.4|18739.4|18859.79|18739.79|18859.79|18739.79|18858.17|18738.17|10
1641388470000|2022-01-05 13:14:30|18860.25|18740.25|18861.5|18741.5|18861.56|18741.56|18859.88|18739.88|10
1641388480000|2022-01-05 13:14:40|18861.49|18741.49|18861.49|18741.49|18861.66|18741.66|18861.08|18741.08|8
1641388490000|2022-01-05 13:14:50|18861.58|18741.58|18862.15|18742.15|18862.15|18742.15|18861.58|18741.58|9
1641388500000|2022-01-05 13:15:00|18862.01|18742.01|18857.65|18737.65|18862.06|18742.06|18857.65|18737.65|10
1641388510000|2022-01-05 13:15:10|18856.57|18736.57|18856.47|18736.47|18856.57|18736.57|18855.12|18735.12|10
1641388520000|2022-01-05 13:15:20|18856.99|18736.99|18860.59|18740.59|18860.59|18740.59|18856.99|18736.99|10
1641388530000|2022-01-05 13:15:30|18860.96|18740.96|18861.12|18741.12|18862.15|18742.15|18860.78|18740.78|10
1641388540000|2022-01-05 13:15:40|18860.49|18740.49|18859.49|18739.49|18860.49|18740.49|18859.22|18739.22|10
1641388550000|2022-01-05 13:15:50|18859.76|18739.76|18860.36|18740.36|18860.36|18740.36|18859.7|18739.7|9
1641388560000|2022-01-05 13:16:00|18860.45|18740.45|18860.58|18740.58|18860.58|18740.58|18859.69|18739.69|10
1641388570000|2022-01-05 13:16:10|18861.61|18741.61|18867.95|18747.95|18867.95|18747.95|18861.58|18741.58|10
1641388580000|2022-01-05 13:16:20|18867.87|18747.87|18869.18|18749.18|18869.2|18749.2|18867.87|18747.87|10
1641388590000|2022-01-05 13:16:30|18869.04|18749.04|18869.08|18749.08|18869.24|18749.24|18868.36|18748.36|10
1641388600000|2022-01-05 13:16:40|18869.39|18749.39|18870.04|18750.04|18870.29|18750.29|18869.39|18749.39|10
1641388610000|2022-01-05 13:16:50|18870.26|18750.26|18870.76|18750.76|18871.34|18751.34|18870.26|18750.26|10
1641388620000|2022-01-05 13:17:00|18870.77|18750.77|18873.12|18753.12|18873.26|18753.26|18870.77|18750.77|10
1641388630000|2022-01-05 13:17:10|18873.24|18753.24|18872.58|18752.58|18873.56|18753.56|18872.39|18752.39|10
1641388640000|2022-01-05 13:17:20|18871.9|18751.9|18873.76|18753.76|18873.82|18753.82|18871.66|18751.66|10
1641388650000|2022-01-05 13:17:30|18874.12|18754.12|18876.7|18756.7|18876.95|18756.95|18874.12|18754.12|10
1641388660000|2022-01-05 13:17:40|18876.55|18756.55|18882.09|18762.09|18882.09|18762.09|18876.55|18756.55|10
1641388670000|2022-01-05 13:17:50|18882.5|18762.5|18889.65|18769.65|18889.65|18769.65|18882.5|18762.5|10
1641388680000|2022-01-05 13:18:00|18889.5|18769.5|18890.04|18770.04|18890.04|18770.04|18888.56|18768.56|10
1641388690000|2022-01-05 13:18:10|18889.36|18769.36|18892.71|18772.71|18892.71|18772.71|18889.3|18769.3|10
1641388700000|2022-01-05 13:18:20|18893.14|18773.14|18896.13|18776.13|18896.13|18776.13|18893.14|18773.14|10
1641388710000|2022-01-05 13:18:30|18896.38|18776.38|18899.39|18779.39|18899.39|18779.39|18896.17|18776.17|10
1641388720000|2022-01-05 13:18:40|18899.19|18779.19|18900.68|18780.68|18900.76|18780.76|18899.19|18779.19|10
1641388730000|2022-01-05 13:18:50|18901.68|18781.68|18902.4|18782.4|18902.76|18782.76|18901.68|18781.68|9
1641388740000|2022-01-05 13:19:00|18902.71|18782.71|18908|18788|18908|18788|18902.71|18782.71|10
1641388750000|2022-01-05 13:19:10|18908.1|18788.1|18913.13|18793.13|18913.13|18793.13|18908.1|18788.1|10
1641388760000|2022-01-05 13:19:20|18912.91|18792.91|18914.16|18794.16|18914.16|18794.16|18912.58|18792.58|10
1641388770000|2022-01-05 13:19:30|18913.96|18793.96|18913.69|18793.69|18913.96|18793.96|18913.11|18793.11|9
1641388780000|2022-01-05 13:19:40|18913.27|18793.27|18913.46|18793.46|18913.46|18793.46|18912.24|18792.24|10
1641388790000|2022-01-05 13:19:50|18913.67|18793.67|18914.83|18794.83|18915.7|18795.7|18913.67|18793.67|10
1641388800000|2022-01-05 13:20:00|18914.93|18794.93|18916.61|18796.61|18916.61|18796.61|18912.7|18792.7|10
1641388810000|2022-01-05 13:20:10|18916.62|18796.62|18921.72|18801.72|18921.72|18801.72|18916.62|18796.62|10
1641388820000|2022-01-05 13:20:20|18922.9|18802.9|18923.93|18803.93|18925.04|18805.04|18922.9|18802.9|10
1641388830000|2022-01-05 13:20:30|18924.86|18804.86|18924.85|18804.85|18925.7|18805.7|18924.79|18804.79|10
1641388840000|2022-01-05 13:20:40|18924.7|18804.7|18924.75|18804.75|18926.23|18806.23|18924.7|18804.7|10
1641388850000|2022-01-05 13:20:50|18924.77|18804.77|18921.97|18801.97|18924.84|18804.84|18921.97|18801.97|10
1641388860000|2022-01-05 13:21:00|18922.05|18802.05|18924.18|18804.18|18924.18|18804.18|18921.59|18801.59|9
1641388870000|2022-01-05 13:21:10|18925.21|18805.21|18925.35|18805.35|18925.63|18805.63|18924.23|18804.23|10
1641388880000|2022-01-05 13:21:20|18924.76|18804.76|18924.49|18804.49|18925.13|18805.13|18924.12|18804.12|10
1641388890000|2022-01-05 13:21:30|18924.39|18804.39|18924.24|18804.24|18924.98|18804.98|18923.17|18803.17|10
1641388900000|2022-01-05 13:21:40|18924.32|18804.32|18922.86|18802.86|18924.32|18804.32|18922.86|18802.86|10
1641388910000|2022-01-05 13:21:50|18922.99|18802.99|18920.4|18800.4|18922.99|18802.99|18920.4|18800.4|10
1641388920000|2022-01-05 13:22:00|18920.26|18800.26|18918.98|18798.98|18920.26|18800.26|18918.92|18798.92|10
1641388930000|2022-01-05 13:22:10|18918.65|18798.65|18914.41|18794.41|18918.94|18798.94|18914.41|18794.41|10
1641388940000|2022-01-05 13:22:20|18913.89|18793.89|18910.01|18790.01|18913.96|18793.96|18910.01|18790.01|10
1641388950000|2022-01-05 13:22:30|18909.82|18789.82|18906.68|18786.68|18909.82|18789.82|18906.24|18786.24|10
1641388960000|2022-01-05 13:22:40|18906.83|18786.83|18910.91|18790.91|18910.91|18790.91|18906.83|18786.83|10
1641388970000|2022-01-05 13:22:50|18911.26|18791.26|18912.52|18792.52|18912.59|18792.59|18911.26|18791.26|10
1641388980000|2022-01-05 13:23:00|18912.67|18792.67|18913.19|18793.19|18913.4|18793.4|18912.67|18792.67|10
1641388990000|2022-01-05 13:23:10|18914.31|18794.31|18916.35|18796.35|18916.35|18796.35|18914.31|18794.31|10
1641389000000|2022-01-05 13:23:20|18916.82|18796.82|18917.63|18797.63|18917.63|18797.63|18916.75|18796.75|10
1641389010000|2022-01-05 13:23:30|18917.7|18797.7|18919.16|18799.16|18919.16|18799.16|18917.7|18797.7|10
1641389020000|2022-01-05 13:23:40|18919.2|18799.2|18920.12|18800.12|18920.65|18800.65|18919.2|18799.2|9
1641389030000|2022-01-05 13:23:50|18920.23|18800.23|18922.25|18802.25|18922.25|18802.25|18920.23|18800.23|10
1641389040000|2022-01-05 13:24:00|18921.99|18801.99|18923.75|18803.75|18924.01|18804.01|18921.99|18801.99|9
1641389050000|2022-01-05 13:24:10|18923.42|18803.42|18923.66|18803.66|18923.74|18803.74|18923.33|18803.33|9
1641389060000|2022-01-05 13:24:20|18923.44|18803.44|18924.67|18804.67|18924.67|18804.67|18923.39|18803.39|9
1641389070000|2022-01-05 13:24:30|18924.79|18804.79|18923.26|18803.26|18924.79|18804.79|18923.26|18803.26|10
1641389080000|2022-01-05 13:24:40|18923.27|18803.27|18923.06|18803.06|18923.27|18803.27|18922.21|18802.21|9
1641389090000|2022-01-05 13:24:50|18923.45|18803.45|18924.41|18804.41|18924.7|18804.7|18923.45|18803.45|9
1641389100000|2022-01-05 13:25:00|18924.38|18804.38|18923.85|18803.85|18924.61|18804.61|18923.67|18803.67|10
1641389110000|2022-01-05 13:25:10|18923.53|18803.53|18924.48|18804.48|18924.48|18804.48|18923.34|18803.34|10
1641389120000|2022-01-05 13:25:20|18924.44|18804.44|18925.57|18805.57|18925.57|18805.57|18924.44|18804.44|10
1641389130000|2022-01-05 13:25:30|18925.52|18805.52|18926.54|18806.54|18926.54|18806.54|18925.35|18805.35|10
1641389140000|2022-01-05 13:25:40|18926.29|18806.29|18925.41|18805.41|18926.55|18806.55|18925.41|18805.41|10
1641389150000|2022-01-05 13:25:50|18925.25|18805.25|18924.84|18804.84|18925.25|18805.25|18924.56|18804.56|10
1641389160000|2022-01-05 13:26:00|18924.73|18804.73|18924.77|18804.77|18924.98|18804.98|18924.51|18804.51|9
1641389170000|2022-01-05 13:26:10|18924.76|18804.76|18924.52|18804.52|18925.4|18805.4|18924.52|18804.52|10
1641389180000|2022-01-05 13:26:20|18924.31|18804.31|18924.76|18804.76|18924.76|18804.76|18924.31|18804.31|9
1641389190000|2022-01-05 13:26:30|18924.72|18804.72|18925.9|18805.9|18925.9|18805.9|18924.72|18804.72|9
1641389200000|2022-01-05 13:26:40|18925.91|18805.91|18925.77|18805.77|18926.14|18806.14|18925.72|18805.72|7
1641389210000|2022-01-05 13:26:50|18925.86|18805.86|18927.65|18807.65|18927.7|18807.7|18925.86|18805.86|10
1641389220000|2022-01-05 13:27:00|18928.37|18808.37|18931.92|18811.92|18931.92|18811.92|18928.37|18808.37|10
1641389230000|2022-01-05 13:27:10|18932.97|18812.97|18934.13|18814.13|18934.82|18814.82|18932.97|18812.97|9
1641389240000|2022-01-05 13:27:20|18936.23|18816.23|18945.17|18825.17|18945.17|18825.17|18936.17|18816.17|10
1641389250000|2022-01-05 13:27:30|18945.93|18825.93|18944.4|18824.4|18945.93|18825.93|18943.48|18823.48|10
1641389260000|2022-01-05 13:27:40|18943.37|18823.37|18944.59|18824.59|18944.59|18824.59|18942.04|18822.04|10
1641389270000|2022-01-05 13:27:50|18943.88|18823.88|18943.71|18823.71|18943.88|18823.88|18943.45|18823.45|10
1641389280000|2022-01-05 13:28:00|18943.74|18823.74|18942.74|18822.74|18943.8|18823.8|18942.52|18822.52|10
1641389290000|2022-01-05 13:28:10|18942.65|18822.65|18940.88|18820.88|18943.22|18823.22|18940.88|18820.88|10
1641389300000|2022-01-05 13:28:20|18941.13|18821.13|18942.68|18822.68|18942.68|18822.68|18941.13|18821.13|9
1641389310000|2022-01-05 13:28:30|18942.92|18822.92|18944.29|18824.29|18944.29|18824.29|18942.92|18822.92|9
1641389320000|2022-01-05 13:28:40|18944.53|18824.53|18948.49|18828.49|18948.49|18828.49|18944.53|18824.53|9
1641389330000|2022-01-05 13:28:50|18949.68|18829.68|18951.02|18831.02|18952.41|18832.41|18949.48|18829.48|10
1641389340000|2022-01-05 13:29:00|18951.23|18831.23|18952.01|18832.01|18952.01|18832.01|18951.23|18831.23|10
1641389350000|2022-01-05 13:29:10|18952.25|18832.25|18952.16|18832.16|18952.81|18832.81|18951.9|18831.9|10
1641389360000|2022-01-05 13:29:20|18952.04|18832.04|18952.41|18832.41|18952.82|18832.82|18952.04|18832.04|10
1641389370000|2022-01-05 13:29:30|18952.73|18832.73|18950.69|18830.69|18952.73|18832.73|18950.69|18830.69|10
1641389380000|2022-01-05 13:29:40|18950.49|18830.49|18952.88|18832.88|18953.4|18833.4|18950.49|18830.49|10
1641389390000|2022-01-05 13:29:50|18953.05|18833.05|18953|18833|18953.51|18833.51|18953|18833|10
1641389400000|2022-01-05 13:30:00|18952.99|18832.99|18951.53|18831.53|18952.99|18832.99|18950.86|18830.86|10
1641389410000|2022-01-05 13:30:10|18951.32|18831.32|18953.64|18833.64|18953.9|18833.9|18951.04|18831.04|10
1641389420000|2022-01-05 13:30:20|18953.4|18833.4|18956.21|18836.21|18956.21|18836.21|18953.23|18833.23|10
1641389430000|2022-01-05 13:30:30|18956.24|18836.24|18961.43|18841.43|18961.43|18841.43|18956.24|18836.24|10
1641389440000|2022-01-05 13:30:40|18961.53|18841.53|18959.58|18839.58|18961.59|18841.59|18959.58|18839.58|10
1641389450000|2022-01-05 13:30:50|18959.36|18839.36|18961.86|18841.86|18961.86|18841.86|18958.92|18838.92|10
1641389460000|2022-01-05 13:31:00|18961.75|18841.75|18964.44|18844.44|18964.87|18844.87|18961.06|18841.06|10
1641389470000|2022-01-05 13:31:10|18964.31|18844.31|18961.57|18841.57|18965.01|18845.01|18961.57|18841.57|9
1641389480000|2022-01-05 13:31:20|18961.56|18841.56|18959.77|18839.77|18961.82|18841.82|18959.77|18839.77|10
1641389490000|2022-01-05 13:31:30|18959.21|18839.21|18956.68|18836.68|18959.3|18839.3|18956.68|18836.68|10
1641389500000|2022-01-05 13:31:40|18955.96|18835.96|18953.51|18833.51|18955.96|18835.96|18953.39|18833.39|9
1641389510000|2022-01-05 13:31:50|18953.1|18833.1|18949.21|18829.21|18953.1|18833.1|18948.94|18828.94|9
1641389520000|2022-01-05 13:32:00|18949.91|18829.91|18945.64|18825.64|18949.91|18829.91|18945.64|18825.64|9
1641389530000|2022-01-05 13:32:10|18945.61|18825.61|18942.54|18822.54|18945.61|18825.61|18942.25|18822.25|10
1641389540000|2022-01-05 13:32:20|18944.18|18824.18|18940.95|18820.95|18944.18|18824.18|18940.95|18820.95|10
1641389550000|2022-01-05 13:32:30|18941.48|18821.48|18941.42|18821.42|18942.05|18822.05|18941.22|18821.22|10
1641389560000|2022-01-05 13:32:40|18940.67|18820.67|18939.43|18819.43|18940.67|18820.67|18938.49|18818.49|9
1641389570000|2022-01-05 13:32:50|18939.02|18819.02|18939.15|18819.15|18939.15|18819.15|18938.3|18818.3|9
1641389580000|2022-01-05 13:33:00|18939.55|18819.55|18940.07|18820.07|18940.47|18820.47|18939.55|18819.55|9
1641389590000|2022-01-05 13:33:10|18940.59|18820.59|18940.58|18820.58|18940.87|18820.87|18940.21|18820.21|10
1641389600000|2022-01-05 13:33:20|18940.99|18820.99|18942.13|18822.13|18942.16|18822.16|18940.99|18820.99|10
1641389610000|2022-01-05 13:33:30|18943.12|18823.12|18945.02|18825.02|18945.02|18825.02|18942.9|18822.9|10
1641389620000|2022-01-05 13:33:40|18945.67|18825.67|18946.13|18826.13|18946.13|18826.13|18945.51|18825.51|10
1641389630000|2022-01-05 13:33:50|18945.98|18825.98|18946.89|18826.89|18946.89|18826.89|18945.54|18825.54|10
1641389640000|2022-01-05 13:34:00|18947.12|18827.12|18949.7|18829.7|18949.7|18829.7|18947.12|18827.12|10
1641389650000|2022-01-05 13:34:10|18950.25|18830.25|18948.7|18828.7|18950.53|18830.53|18948.57|18828.57|10
1641389660000|2022-01-05 13:34:20|18948.63|18828.63|18951.35|18831.35|18951.35|18831.35|18948.4|18828.4|9
1641389670000|2022-01-05 13:34:30|18951.67|18831.67|18953.58|18833.58|18953.66|18833.66|18951.67|18831.67|9
1641389680000|2022-01-05 13:34:40|18953.87|18833.87|18953.91|18833.91|18953.91|18833.91|18953.23|18833.23|10
1641389690000|2022-01-05 13:34:50|18953.79|18833.79|18956.08|18836.08|18956.08|18836.08|18953.79|18833.79|10
1641389700000|2022-01-05 13:35:00|18956.39|18836.39|18957.65|18837.65|18957.66|18837.66|18956.39|18836.39|10
1641389710000|2022-01-05 13:35:10|18957.52|18837.52|18959.08|18839.08|18959.18|18839.18|18957.52|18837.52|8
1641389720000|2022-01-05 13:35:20|18958.98|18838.98|18959.28|18839.28|18959.67|18839.67|18958.84|18838.84|9
1641389730000|2022-01-05 13:35:30|18959.22|18839.22|18960.26|18840.26|18960.26|18840.26|18959.03|18839.03|10
1641389740000|2022-01-05 13:35:40|18960.31|18840.31|18960.73|18840.73|18961.04|18841.04|18960.31|18840.31|10
1641389750000|2022-01-05 13:35:50|18961.21|18841.21|18959.25|18839.25|18961.21|18841.21|18959.19|18839.19|9
1641389760000|2022-01-05 13:36:00|18959.41|18839.41|18957.74|18837.74|18960.7|18840.7|18957.59|18837.59|10
1641389770000|2022-01-05 13:36:10|18958.09|18838.09|18959.95|18839.95|18959.95|18839.95|18956.54|18836.54|10
1641389780000|2022-01-05 13:36:20|18960.05|18840.05|18960.82|18840.82|18960.82|18840.82|18959.82|18839.82|10
1641389790000|2022-01-05 13:36:30|18960.99|18840.99|18960.13|18840.13|18961.81|18841.81|18960.13|18840.13|10
1641389800000|2022-01-05 13:36:40|18960.45|18840.45|18964.78|18844.78|18964.78|18844.78|18960.45|18840.45|10
1641389810000|2022-01-05 13:36:50|18965.2|18845.2|18964.79|18844.79|18965.24|18845.24|18964.32|18844.32|10
1641389820000|2022-01-05 13:37:00|18964.8|18844.8|18963.91|18843.91|18964.8|18844.8|18963.91|18843.91|8
1641389830000|2022-01-05 13:37:10|18963.3|18843.3|18961.66|18841.66|18963.3|18843.3|18961.66|18841.66|10
1641389840000|2022-01-05 13:37:20|18961.62|18841.62|18961.9|18841.9|18962.33|18842.33|18961.2|18841.2|9
1641389850000|2022-01-05 13:37:30|18962.01|18842.01|18962.3|18842.3|18962.47|18842.47|18962|18842|8
1641389860000|2022-01-05 13:37:40|18962.38|18842.38|18960.29|18840.29|18962.38|18842.38|18960.29|18840.29|10
1641389870000|2022-01-05 13:37:50|18960.24|18840.24|18961.27|18841.27|18961.3|18841.3|18960.24|18840.24|10
1641389880000|2022-01-05 13:38:00|18961.44|18841.44|18961.91|18841.91|18962.68|18842.68|18961.44|18841.44|10
1641389890000|2022-01-05 13:38:10|18962.72|18842.72|18962.15|18842.15|18962.72|18842.72|18962.15|18842.15|10
1641389900000|2022-01-05 13:38:20|18962.09|18842.09|18962.4|18842.4|18962.4|18842.4|18961.25|18841.25|9
1641389910000|2022-01-05 13:38:30|18962.68|18842.68|18964.34|18844.34|18964.34|18844.34|18962.68|18842.68|10
1641389920000|2022-01-05 13:38:40|18965.62|18845.62|18966.29|18846.29|18966.47|18846.47|18965.36|18845.36|8
1641389930000|2022-01-05 13:38:50|18965.98|18845.98|18964.94|18844.94|18965.98|18845.98|18964.79|18844.79|9
1641389940000|2022-01-05 13:39:00|18965.04|18845.04|18965.14|18845.14|18965.61|18845.61|18964.91|18844.91|8
1641389950000|2022-01-05 13:39:10|18964.88|18844.88|18965.08|18845.08|18965.46|18845.46|18964.73|18844.73|9
1641389960000|2022-01-05 13:39:20|18965.03|18845.03|18962.56|18842.56|18965.33|18845.33|18961.81|18841.81|10
1641389970000|2022-01-05 13:39:30|18962.98|18842.98|18967.12|18847.12|18967.39|18847.39|18962.98|18842.98|10
1641389980000|2022-01-05 13:39:40|18967.16|18847.16|18969.04|18849.04|18969.17|18849.17|18967.07|18847.07|10
1641389990000|2022-01-05 13:39:50|18968.7|18848.7|18969.75|18849.75|18969.75|18849.75|18968.63|18848.63|10
1641390000000|2022-01-05 13:40:00|18969.71|18849.71|18967.63|18847.63|18969.71|18849.71|18967.54|18847.54|10
1641390010000|2022-01-05 13:40:10|18967.36|18847.36|18965.96|18845.96|18967.38|18847.38|18965.96|18845.96|10
1641390020000|2022-01-05 13:40:20|18965.77|18845.77|18965.2|18845.2|18966.01|18846.01|18964.81|18844.81|8
1641390030000|2022-01-05 13:40:30|18964.21|18844.21|18962.21|18842.21|18964.21|18844.21|18962.21|18842.21|9
1641390040000|2022-01-05 13:40:40|18962.48|18842.48|18958.07|18838.07|18962.48|18842.48|18958.07|18838.07|10
1641390050000|2022-01-05 13:40:50|18957.69|18837.69|18959.54|18839.54|18959.54|18839.54|18957.47|18837.47|10
1641390060000|2022-01-05 13:41:00|18959.68|18839.68|18962.05|18842.05|18962.05|18842.05|18959.43|18839.43|9
1641390070000|2022-01-05 13:41:10|18961.65|18841.65|18960.58|18840.58|18961.65|18841.65|18959.84|18839.84|10
1641390080000|2022-01-05 13:41:20|18961.03|18841.03|18959.26|18839.26|18961.67|18841.67|18959.26|18839.26|10
1641390090000|2022-01-05 13:41:30|18958.66|18838.66|18957.13|18837.13|18958.66|18838.66|18957.13|18837.13|10
1641390100000|2022-01-05 13:41:40|18957.11|18837.11|18955.89|18835.89|18957.24|18837.24|18955.17|18835.17|10
1641390110000|2022-01-05 13:41:50|18955.97|18835.97|18957.24|18837.24|18957.66|18837.66|18955.97|18835.97|10
1641390120000|2022-01-05 13:42:00|18957.23|18837.23|18956.69|18836.69|18957.34|18837.34|18956.69|18836.69|9
1641390130000|2022-01-05 13:42:10|18956.38|18836.38|18949.38|18829.38|18956.38|18836.38|18949.38|18829.38|10
1641390140000|2022-01-05 13:42:20|18949.14|18829.14|18946.87|18826.87|18949.16|18829.16|18946.87|18826.87|10
1641390150000|2022-01-05 13:42:30|18946.6|18826.6|18946.07|18826.07|18946.6|18826.6|18945.86|18825.86|10
1641390160000|2022-01-05 13:42:40|18946.17|18826.17|18946.51|18826.51|18947.08|18827.08|18946.17|18826.17|9
1641390170000|2022-01-05 13:42:50|18946.73|18826.73|18944.39|18824.39|18946.76|18826.76|18944.11|18824.11|10
1641390180000|2022-01-05 13:43:00|18944.42|18824.42|18943.36|18823.36|18944.77|18824.77|18942.91|18822.91|10
1641390190000|2022-01-05 13:43:10|18943.71|18823.71|18941.97|18821.97|18944.35|18824.35|18941.56|18821.56|10
1641390200000|2022-01-05 13:43:20|18941.41|18821.41|18937.95|18817.95|18941.41|18821.41|18937.95|18817.95|10
1641390210000|2022-01-05 13:43:30|18937.63|18817.63|18936.83|18816.83|18937.63|18817.63|18935.76|18815.76|10
1641390220000|2022-01-05 13:43:40|18937.2|18817.2|18935.46|18815.46|18937.51|18817.51|18935.46|18815.46|9
1641390230000|2022-01-05 13:43:50|18935.22|18815.22|18933.97|18813.97|18935.22|18815.22|18933.9|18813.9|10
1641390240000|2022-01-05 13:44:00|18934.14|18814.14|18931.96|18811.96|18934.16|18814.16|18931.96|18811.96|9
1641390250000|2022-01-05 13:44:10|18931.9|18811.9|18929.89|18809.89|18931.9|18811.9|18929.89|18809.89|10
1641390260000|2022-01-05 13:44:20|18930.08|18810.08|18930.63|18810.63|18930.71|18810.71|18930.08|18810.08|10
1641390270000|2022-01-05 13:44:30|18930.64|18810.64|18932.3|18812.3|18932.3|18812.3|18930.64|18810.64|10
1641390280000|2022-01-05 13:44:40|18932.42|18812.42|18931.97|18811.97|18932.93|18812.93|18931.97|18811.97|10
1641390290000|2022-01-05 13:44:50|18932.23|18812.23|18930.85|18810.85|18932.23|18812.23|18930.65|18810.65|10
1641390300000|2022-01-05 13:45:00|18930.48|18810.48|18929.89|18809.89|18930.68|18810.68|18928.95|18808.95|10
1641390310000|2022-01-05 13:45:10|18929.68|18809.68|18930.57|18810.57|18930.6|18810.6|18929.68|18809.68|10
1641390320000|2022-01-05 13:45:20|18930.24|18810.24|18930.26|18810.26|18930.26|18810.26|18929.38|18809.38|10
1641390330000|2022-01-05 13:45:30|18930.2|18810.2|18928.59|18808.59|18930.2|18810.2|18928.01|18808.01|10
1641390340000|2022-01-05 13:45:40|18928.6|18808.6|18932.89|18812.89|18932.89|18812.89|18928.5|18808.5|10
1641390350000|2022-01-05 13:45:50|18934.1|18814.1|18939.09|18819.09|18939.44|18819.44|18934.1|18814.1|10
1641390360000|2022-01-05 13:46:00|18938.8|18818.8|18939.37|18819.37|18940.3|18820.3|18938.8|18818.8|10
1641390370000|2022-01-05 13:46:10|18939.35|18819.35|18940.92|18820.92|18940.92|18820.92|18939.35|18819.35|10
1641390380000|2022-01-05 13:46:20|18941.19|18821.19|18940.73|18820.73|18941.45|18821.45|18940.64|18820.64|10
1641390390000|2022-01-05 13:46:30|18940.61|18820.61|18942.39|18822.39|18942.39|18822.39|18940.61|18820.61|9
1641390400000|2022-01-05 13:46:40|18941.78|18821.78|18939.35|18819.35|18942.23|18822.23|18939.35|18819.35|10
1641390410000|2022-01-05 13:46:50|18939.23|18819.23|18939.21|18819.21|18940.21|18820.21|18939.11|18819.11|10
1641390420000|2022-01-05 13:47:00|18938.22|18818.22|18937.5|18817.5|18938.82|18818.82|18937.31|18817.31|9
1641390430000|2022-01-05 13:47:10|18936.87|18816.87|18935.55|18815.55|18936.87|18816.87|18935.37|18815.37|10
1641390440000|2022-01-05 13:47:20|18935.49|18815.49|18933.74|18813.74|18935.49|18815.49|18933.74|18813.74|10
1641390450000|2022-01-05 13:47:30|18933.49|18813.49|18931.7|18811.7|18933.61|18813.61|18931.7|18811.7|10
1641390460000|2022-01-05 13:47:40|18932.22|18812.22|18928.35|18808.35|18932.22|18812.22|18928.35|18808.35|10
1641390470000|2022-01-05 13:47:50|18927.92|18807.92|18926.53|18806.53|18927.92|18807.92|18926.52|18806.52|9
1641390480000|2022-01-05 13:48:00|18925.56|18805.56|18920.22|18800.22|18925.62|18805.62|18920.22|18800.22|10
1641390490000|2022-01-05 13:48:10|18918.82|18798.82|18917.63|18797.63|18918.82|18798.82|18917.51|18797.51|10
1641390500000|2022-01-05 13:48:20|18918.07|18798.07|18915.24|18795.24|18918.07|18798.07|18915.24|18795.24|9
1641390510000|2022-01-05 13:48:30|18916.17|18796.17|18914.84|18794.84|18916.33|18796.33|18914.68|18794.68|10
1641390520000|2022-01-05 13:48:40|18914.23|18794.23|18908.46|18788.46|18914.23|18794.23|18908.46|18788.46|10
1641390530000|2022-01-05 13:48:50|18908.34|18788.34|18908.91|18788.91|18909.11|18789.11|18908.13|18788.13|10
1641390540000|2022-01-05 13:49:00|18909.24|18789.24|18909.24|18789.24|18910.68|18790.68|18909.24|18789.24|10
1641390550000|2022-01-05 13:49:10|18909.22|18789.22|18908.85|18788.85|18909.49|18789.49|18908.4|18788.4|10
1641390560000|2022-01-05 13:49:20|18908.72|18788.72|18902.06|18782.06|18908.72|18788.72|18902.06|18782.06|10
1641390570000|2022-01-05 13:49:30|18901.4|18781.4|18897.5|18777.5|18901.4|18781.4|18897.5|18777.5|10
1641390580000|2022-01-05 13:49:40|18897.52|18777.52|18900.51|18780.51|18900.51|18780.51|18897.52|18777.52|10
1641390590000|2022-01-05 13:49:50|18900.53|18780.53|18900.51|18780.51|18901.54|18781.54|18900.18|18780.18|10
1641390600000|2022-01-05 13:50:00|18899.46|18779.46|18898.03|18778.03|18899.46|18779.46|18898.03|18778.03|9
1641390610000|2022-01-05 13:50:10|18897.95|18777.95|18897.02|18777.02|18897.95|18777.95|18896.69|18776.69|9
1641390620000|2022-01-05 13:50:20|18896.35|18776.35|18897.97|18777.97|18898.36|18778.36|18896.35|18776.35|10
1641390630000|2022-01-05 13:50:30|18897.87|18777.87|18896.61|18776.61|18898.21|18778.21|18896.38|18776.38|10
1641390640000|2022-01-05 13:50:40|18896.96|18776.96|18899.27|18779.27|18899.27|18779.27|18896.61|18776.61|10
1641390650000|2022-01-05 13:50:50|18898.37|18778.37|18899.16|18779.16|18899.79|18779.79|18898.37|18778.37|9
1641390660000|2022-01-05 13:51:00|18899.9|18779.9|18902.37|18782.37|18902.37|18782.37|18899.78|18779.78|10
1641390670000|2022-01-05 13:51:10|18902|18782|18903.84|18783.84|18903.84|18783.84|18902|18782|10
1641390680000|2022-01-05 13:51:20|18903.93|18783.93|18905.72|18785.72|18905.72|18785.72|18903.42|18783.42|9
1641390690000|2022-01-05 13:51:30|18907.76|18787.76|18911.06|18791.06|18911.06|18791.06|18907.76|18787.76|10
1641390700000|2022-01-05 13:51:40|18911.43|18791.43|18912.41|18792.41|18912.82|18792.82|18911.43|18791.43|10
1641390710000|2022-01-05 13:51:50|18913.05|18793.05|18914.05|18794.05|18914.47|18794.47|18913.05|18793.05|10
1641390720000|2022-01-05 13:52:00|18914.3|18794.3|18913.97|18793.97|18915.07|18795.07|18913.97|18793.97|10
1641390730000|2022-01-05 13:52:10|18913.82|18793.82|18912.56|18792.56|18913.82|18793.82|18912.56|18792.56|10
1641390740000|2022-01-05 13:52:20|18912.72|18792.72|18913.45|18793.45|18913.45|18793.45|18912.72|18792.72|10
1641390750000|2022-01-05 13:52:30|18913.46|18793.46|18914.75|18794.75|18914.75|18794.75|18912.41|18792.41|10
1641390760000|2022-01-05 13:52:40|18914.45|18794.45|18913.26|18793.26|18914.45|18794.45|18913.26|18793.26|10
1641390770000|2022-01-05 13:52:50|18913.78|18793.78|18914.56|18794.56|18914.56|18794.56|18913.6|18793.6|10
1641390780000|2022-01-05 13:53:00|18914.62|18794.62|18912.09|18792.09|18914.62|18794.62|18912.09|18792.09|10
1641390790000|2022-01-05 13:53:10|18912.16|18792.16|18913.52|18793.52|18913.52|18793.52|18911.92|18791.92|10
1641390800000|2022-01-05 13:53:20|18913.64|18793.64|18914.89|18794.89|18914.89|18794.89|18913.04|18793.04|10
1641390810000|2022-01-05 13:53:30|18914.94|18794.94|18915.79|18795.79|18915.79|18795.79|18914.44|18794.44|10
1641390820000|2022-01-05 13:53:40|18915.89|18795.89|18916.45|18796.45|18917.02|18797.02|18915.79|18795.79|9
1641390830000|2022-01-05 13:53:50|18916.87|18796.87|18916.78|18796.78|18916.99|18796.99|18916.48|18796.48|10
1641390840000|2022-01-05 13:54:00|18916.81|18796.81|18917.9|18797.9|18917.9|18797.9|18916.54|18796.54|10
1641390850000|2022-01-05 13:54:10|18917.87|18797.87|18919.37|18799.37|18919.69|18799.69|18917.87|18797.87|10
1641390860000|2022-01-05 13:54:20|18919.5|18799.5|18921.08|18801.08|18921.31|18801.31|18919.39|18799.39|10
1641390870000|2022-01-05 13:54:30|18920.54|18800.54|18921.43|18801.43|18921.43|18801.43|18920.35|18800.35|10
1641390880000|2022-01-05 13:54:40|18921.11|18801.11|18923.76|18803.76|18923.76|18803.76|18921.06|18801.06|10
1641390890000|2022-01-05 13:54:50|18923.68|18803.68|18925.75|18805.75|18925.75|18805.75|18923.22|18803.22|10
1641390900000|2022-01-05 13:55:00|18925.98|18805.98|18926.22|18806.22|18926.6|18806.6|18925.98|18805.98|10
1641390910000|2022-01-05 13:55:10|18926.68|18806.68|18927.11|18807.11|18927.11|18807.11|18926.41|18806.41|9
1641390920000|2022-01-05 13:55:20|18926.48|18806.48|18926.21|18806.21|18927.04|18807.04|18926.21|18806.21|10
1641390930000|2022-01-05 13:55:30|18926.25|18806.25|18927.47|18807.47|18927.47|18807.47|18925.86|18805.86|9
1641390940000|2022-01-05 13:55:40|18927.83|18807.83|18928.15|18808.15|18929.08|18809.08|18927.83|18807.83|10
1641390950000|2022-01-05 13:55:50|18928.46|18808.46|18932.62|18812.62|18932.62|18812.62|18928.31|18808.31|10
1641390960000|2022-01-05 13:56:00|18932.76|18812.76|18933.72|18813.72|18933.72|18813.72|18932.43|18812.43|10
1641390970000|2022-01-05 13:56:10|18932.76|18812.76|18934.81|18814.81|18934.81|18814.81|18932.76|18812.76|9
1641390980000|2022-01-05 13:56:20|18935.04|18815.04|18938.2|18818.2|18938.2|18818.2|18935.04|18815.04|10
1641390990000|2022-01-05 13:56:30|18938.45|18818.45|18943.61|18823.61|18943.89|18823.89|18938.45|18818.45|10
1641391000000|2022-01-05 13:56:40|18944.58|18824.58|18945.46|18825.46|18945.97|18825.97|18944.58|18824.58|10
1641391010000|2022-01-05 13:56:50|18945.5|18825.5|18944.88|18824.88|18945.5|18825.5|18944.6|18824.6|10
1641391020000|2022-01-05 13:57:00|18944.76|18824.76|18943.53|18823.53|18944.76|18824.76|18943.53|18823.53|10
1641391030000|2022-01-05 13:57:10|18943.65|18823.65|18945.79|18825.79|18945.79|18825.79|18943.29|18823.29|9
1641391040000|2022-01-05 13:57:20|18945.87|18825.87|18946.59|18826.59|18946.76|18826.76|18945.87|18825.87|9
1641391050000|2022-01-05 13:57:30|18946.83|18826.83|18949.39|18829.39|18949.39|18829.39|18946.7|18826.7|10
1641391060000|2022-01-05 13:57:40|18949.54|18829.54|18950.63|18830.63|18951.25|18831.25|18949.54|18829.54|10
1641391070000|2022-01-05 13:57:50|18950.55|18830.55|18955.35|18835.35|18955.35|18835.35|18950.47|18830.47|10
1641391080000|2022-01-05 13:58:00|18956.06|18836.06|18958.84|18838.84|18959.86|18839.86|18956.06|18836.06|10
1641391090000|2022-01-05 13:58:10|18959.05|18839.05|18956.88|18836.88|18959.35|18839.35|18956.88|18836.88|10
1641391100000|2022-01-05 13:58:20|18957.18|18837.18|18956.12|18836.12|18957.53|18837.53|18955.49|18835.49|10
1641391110000|2022-01-05 13:58:30|18955.48|18835.48|18954.53|18834.53|18955.48|18835.48|18953.74|18833.74|9
1641391120000|2022-01-05 13:58:40|18955.46|18835.46|18957.29|18837.29|18957.88|18837.88|18955.46|18835.46|10
1641391130000|2022-01-05 13:58:50|18957.45|18837.45|18956.94|18836.94|18957.74|18837.74|18956.94|18836.94|10
1641391140000|2022-01-05 13:59:00|18956.65|18836.65|18957.73|18837.73|18957.84|18837.84|18956.58|18836.58|10
1641391150000|2022-01-05 13:59:10|18957.97|18837.97|18962.66|18842.66|18962.66|18842.66|18957.97|18837.97|9
1641391160000|2022-01-05 13:59:20|18962.49|18842.49|18965.34|18845.34|18965.34|18845.34|18962.49|18842.49|10
1641391170000|2022-01-05 13:59:30|18965.68|18845.68|18966.24|18846.24|18967.16|18847.16|18965.62|18845.62|10
1641391180000|2022-01-05 13:59:40|18966.57|18846.57|18968|18848|18968|18848|18966.57|18846.57|10
1641391190000|2022-01-05 13:59:50|18967.9|18847.9|18968.62|18848.62|18968.66|18848.66|18967.9|18847.9|10
1641391200000|2022-01-05 14:00:00|18968.92|18848.92|18970.7|18850.7|18970.97|18850.97|18968.92|18848.92|10
1641391210000|2022-01-05 14:00:10|18970.91|18850.91|18964.24|18844.24|18971.18|18851.18|18964.24|18844.24|10
1641391220000|2022-01-05 14:00:20|18964.02|18844.02|18960.4|18840.4|18964.02|18844.02|18960.3|18840.3|10
1641391230000|2022-01-05 14:00:30|18960.29|18840.29|18960.23|18840.23|18960.5|18840.5|18958.39|18838.39|10
1641391240000|2022-01-05 14:00:40|18960.02|18840.02|18961.11|18841.11|18961.72|18841.72|18959.49|18839.49|9
1641391250000|2022-01-05 14:00:50|18961.53|18841.53|18961.65|18841.65|18962.55|18842.55|18961.53|18841.53|10
1641391260000|2022-01-05 14:01:00|18961.7|18841.7|18963.64|18843.64|18963.64|18843.64|18961.61|18841.61|10
1641391270000|2022-01-05 14:01:10|18963.54|18843.54|18966.29|18846.29|18966.29|18846.29|18963.54|18843.54|10
1641391280000|2022-01-05 14:01:20|18966.76|18846.76|18968.46|18848.46|18968.46|18848.46|18966.75|18846.75|10
1641391290000|2022-01-05 14:01:30|18968.91|18848.91|18969.54|18849.54|18969.86|18849.86|18968.67|18848.67|10
1641391300000|2022-01-05 14:01:40|18970.43|18850.43|18971.37|18851.37|18971.43|18851.43|18970.39|18850.39|10
1641391310000|2022-01-05 14:01:50|18971.56|18851.56|18972.29|18852.29|18972.29|18852.29|18971.09|18851.09|9
1641391320000|2022-01-05 14:02:00|18972.28|18852.28|18974.06|18854.06|18974.06|18854.06|18972.28|18852.28|10
1641391330000|2022-01-05 14:02:10|18974.29|18854.29|18976.7|18856.7|18976.7|18856.7|18974.29|18854.29|10
1641391340000|2022-01-05 14:02:20|18977.92|18857.92|18981.6|18861.6|18981.6|18861.6|18977.28|18857.28|10
1641391350000|2022-01-05 14:02:30|18981.49|18861.49|18982.35|18862.35|18982.93|18862.93|18981.49|18861.49|10
1641391360000|2022-01-05 14:02:40|18982.13|18862.13|18984.07|18864.07|18984.14|18864.14|18981.85|18861.85|10
1641391370000|2022-01-05 14:02:50|18984.37|18864.37|18984.82|18864.82|18985.47|18865.47|18984.37|18864.37|10
1641391380000|2022-01-05 14:03:00|18984.65|18864.65|18984.03|18864.03|18984.65|18864.65|18983.81|18863.81|10
1641391390000|2022-01-05 14:03:10|18984.05|18864.05|18985.46|18865.46|18985.46|18865.46|18983.7|18863.7|10
1641391400000|2022-01-05 14:03:20|18985.59|18865.59|18986.51|18866.51|18986.51|18866.51|18984.86|18864.86|10
1641391410000|2022-01-05 14:03:30|18986.75|18866.75|18986.69|18866.69|18986.88|18866.88|18986.2|18866.2|10
1641391420000|2022-01-05 14:03:40|18987.07|18867.07|18988.52|18868.52|18989.2|18869.2|18987.07|18867.07|10
1641391430000|2022-01-05 14:03:50|18988.58|18868.58|18991.4|18871.4|18991.4|18871.4|18988.5|18868.5|10
1641391440000|2022-01-05 14:04:00|18991.52|18871.52|18987.28|18867.28|18991.52|18871.52|18987.28|18867.28|10
1641391450000|2022-01-05 14:04:10|18987.11|18867.11|18979.32|18859.32|18987.11|18867.11|18979.32|18859.32|10
1641391460000|2022-01-05 14:04:20|18978.3|18858.3|18973.24|18853.24|18978.3|18858.3|18973.24|18853.24|10
1641391470000|2022-01-05 14:04:30|18972.94|18852.94|18972.45|18852.45|18973.51|18853.51|18972.33|18852.33|10
1641391480000|2022-01-05 14:04:40|18972.12|18852.12|18971.87|18851.87|18972.71|18852.71|18971.7|18851.7|9
1641391490000|2022-01-05 14:04:50|18971.53|18851.53|18969.84|18849.84|18971.53|18851.53|18969.83|18849.83|10
1641391500000|2022-01-05 14:05:00|18969.83|18849.83|18970.62|18850.62|18970.62|18850.62|18968.91|18848.91|10
1641391510000|2022-01-05 14:05:10|18970.67|18850.67|18967.17|18847.17|18970.8|18850.8|18967.17|18847.17|10
1641391520000|2022-01-05 14:05:20|18966.63|18846.63|18962.98|18842.98|18966.63|18846.63|18962.98|18842.98|10
1641391530000|2022-01-05 14:05:30|18961.97|18841.97|18960.21|18840.21|18961.97|18841.97|18959.78|18839.78|10
1641391540000|2022-01-05 14:05:40|18959.8|18839.8|18960.56|18840.56|18960.9|18840.9|18959.8|18839.8|8
1641391550000|2022-01-05 14:05:50|18960.86|18840.86|18960.92|18840.92|18961.27|18841.27|18960.71|18840.71|10
1641391560000|2022-01-05 14:06:00|18961.18|18841.18|18962.76|18842.76|18962.76|18842.76|18960.94|18840.94|10
1641391570000|2022-01-05 14:06:10|18962.92|18842.92|18963.87|18843.87|18963.91|18843.91|18962.92|18842.92|10
1641391580000|2022-01-05 14:06:20|18963.99|18843.99|18964.58|18844.58|18964.58|18844.58|18963.51|18843.51|10
1641391590000|2022-01-05 14:06:30|18965.42|18845.42|18966.55|18846.55|18966.55|18846.55|18965.09|18845.09|8
1641391600000|2022-01-05 14:06:40|18966.44|18846.44|18965.4|18845.4|18966.54|18846.54|18965.4|18845.4|9
1641391610000|2022-01-05 14:06:50|18964.98|18844.98|18963.96|18843.96|18964.98|18844.98|18963.63|18843.63|10
1641391620000|2022-01-05 14:07:00|18963.44|18843.44|18963.44|18843.44|18963.61|18843.61|18963.33|18843.33|9
1641391630000|2022-01-05 14:07:10|18963.34|18843.34|18961.89|18841.89|18963.36|18843.36|18961.59|18841.59|9
1641391640000|2022-01-05 14:07:20|18961.58|18841.58|18964.04|18844.04|18964.19|18844.19|18961.58|18841.58|10
1641391650000|2022-01-05 14:07:30|18963.79|18843.79|18964.13|18844.13|18964.66|18844.66|18963.79|18843.79|10
1641391660000|2022-01-05 14:07:40|18963.67|18843.67|18963.1|18843.1|18963.76|18843.76|18963.1|18843.1|9
1641391670000|2022-01-05 14:07:50|18961.86|18841.86|18959.77|18839.77|18961.99|18841.99|18959.68|18839.68|10
1641391680000|2022-01-05 14:08:00|18959.4|18839.4|18957.91|18837.91|18959.45|18839.45|18957.91|18837.91|10
1641391690000|2022-01-05 14:08:10|18957.83|18837.83|18951.76|18831.76|18957.83|18837.83|18951.76|18831.76|10
1641391700000|2022-01-05 14:08:20|18950.95|18830.95|18951.16|18831.16|18951.61|18831.61|18950.63|18830.63|10
1641391710000|2022-01-05 14:08:30|18951.48|18831.48|18949.6|18829.6|18951.86|18831.86|18949.6|18829.6|10
1641391720000|2022-01-05 14:08:40|18948.66|18828.66|18946.84|18826.84|18948.66|18828.66|18946.59|18826.59|10
1641391730000|2022-01-05 14:08:50|18946.42|18826.42|18945.58|18825.58|18946.42|18826.42|18945.48|18825.48|10
1641391740000|2022-01-05 14:09:00|18945.43|18825.43|18945.58|18825.58|18945.8|18825.8|18945.33|18825.33|10
1641391750000|2022-01-05 14:09:10|18945.75|18825.75|18945.65|18825.65|18946.3|18826.3|18945.51|18825.51|9
1641391760000|2022-01-05 14:09:20|18945.66|18825.66|18946.42|18826.42|18946.42|18826.42|18945.33|18825.33|10
1641391770000|2022-01-05 14:09:30|18945.86|18825.86|18945.95|18825.95|18946.54|18826.54|18945.19|18825.19|10
1641391780000|2022-01-05 14:09:40|18945.34|18825.34|18944.86|18824.86|18945.34|18825.34|18943.68|18823.68|10
1641391790000|2022-01-05 14:09:50|18945.14|18825.14|18947.19|18827.19|18947.19|18827.19|18945.14|18825.14|10
1641391800000|2022-01-05 14:10:00|18946.54|18826.54|18946.86|18826.86|18947.06|18827.06|18946.47|18826.47|9
1641391810000|2022-01-05 14:10:10|18946.81|18826.81|18948.97|18828.97|18948.97|18828.97|18946.26|18826.26|10
1641391820000|2022-01-05 14:10:20|18947.96|18827.96|18952.14|18832.14|18952.14|18832.14|18947.96|18827.96|10
1641391830000|2022-01-05 14:10:30|18952.68|18832.68|18954.75|18834.75|18954.89|18834.89|18952.68|18832.68|10
1641391840000|2022-01-05 14:10:40|18955.76|18835.76|18955.77|18835.77|18956.21|18836.21|18955.34|18835.34|10
1641391850000|2022-01-05 14:10:50|18956.19|18836.19|18957.92|18837.92|18957.92|18837.92|18956.19|18836.19|10
1641391860000|2022-01-05 14:11:00|18957.37|18837.37|18958.78|18838.78|18958.98|18838.98|18957.33|18837.33|10
1641391870000|2022-01-05 14:11:10|18958.28|18838.28|18959.5|18839.5|18959.65|18839.65|18958.24|18838.24|10
1641391880000|2022-01-05 14:11:20|18960.53|18840.53|18961.13|18841.13|18961.58|18841.58|18960.53|18840.53|9
1641391890000|2022-01-05 14:11:30|18961.03|18841.03|18959.49|18839.49|18961.03|18841.03|18959.49|18839.49|9
1641391900000|2022-01-05 14:11:40|18959.46|18839.46|18955.36|18835.36|18959.49|18839.49|18955.36|18835.36|10
1641391910000|2022-01-05 14:11:50|18954.19|18834.19|18950.92|18830.92|18954.19|18834.19|18950.92|18830.92|10
1641391920000|2022-01-05 14:12:00|18949.77|18829.77|18946.12|18826.12|18949.77|18829.77|18946.12|18826.12|10
1641391930000|2022-01-05 14:12:10|18945.98|18825.98|18947.77|18827.77|18947.77|18827.77|18945.98|18825.98|10
1641391940000|2022-01-05 14:12:20|18948.13|18828.13|18952.23|18832.23|18952.23|18832.23|18948.13|18828.13|10
1641391950000|2022-01-05 14:12:30|18952.75|18832.75|18957.22|18837.22|18957.22|18837.22|18952.04|18832.04|10
1641391960000|2022-01-05 14:12:40|18957.24|18837.24|18955.95|18835.95|18957.93|18837.93|18955.95|18835.95|10
1641391970000|2022-01-05 14:12:50|18955.81|18835.81|18955.12|18835.12|18956.26|18836.26|18955.12|18835.12|9
1641391980000|2022-01-05 14:13:00|18955.66|18835.66|18958.59|18838.59|18958.59|18838.59|18955.52|18835.52|10
1641391990000|2022-01-05 14:13:10|18958.88|18838.88|18959.26|18839.26|18959.26|18839.26|18958.62|18838.62|10
1641392000000|2022-01-05 14:13:20|18960.09|18840.09|18960.57|18840.57|18962.15|18842.15|18960.09|18840.09|10
1641392010000|2022-01-05 14:13:30|18960.74|18840.74|18964.08|18844.08|18964.08|18844.08|18960.74|18840.74|10
1641392020000|2022-01-05 14:13:40|18964.19|18844.19|18967.67|18847.67|18967.67|18847.67|18964.19|18844.19|10
1641392030000|2022-01-05 14:13:50|18968.2|18848.2|18970.26|18850.26|18970.49|18850.49|18968.2|18848.2|10
1641392040000|2022-01-05 14:14:00|18970.7|18850.7|18971.21|18851.21|18972.09|18852.09|18970.22|18850.22|10
1641392050000|2022-01-05 14:14:10|18971.48|18851.48|18972.55|18852.55|18972.68|18852.68|18971.19|18851.19|9
1641392060000|2022-01-05 14:14:20|18972.5|18852.5|18970.84|18850.84|18972.74|18852.74|18970.66|18850.66|10
1641392070000|2022-01-05 14:14:30|18970.78|18850.78|18967.03|18847.03|18970.78|18850.78|18966.5|18846.5|10
1641392080000|2022-01-05 14:14:40|18966.61|18846.61|18966.47|18846.47|18966.72|18846.72|18966.45|18846.45|9
1641392090000|2022-01-05 14:14:50|18966.51|18846.51|18966.22|18846.22|18966.77|18846.77|18966.22|18846.22|10
1641392100000|2022-01-05 14:15:00|18965.88|18845.88|18964.66|18844.66|18966.56|18846.56|18964.66|18844.66|10
1641392110000|2022-01-05 14:15:10|18963.61|18843.61|18960.09|18840.09|18963.61|18843.61|18960.09|18840.09|10
1641392120000|2022-01-05 14:15:20|18960.05|18840.05|18958.1|18838.1|18960.05|18840.05|18958.1|18838.1|9
1641392130000|2022-01-05 14:15:30|18957.92|18837.92|18956.64|18836.64|18957.92|18837.92|18956.25|18836.25|10
1641392140000|2022-01-05 14:15:40|18956.49|18836.49|18956.37|18836.37|18957.31|18837.31|18956.25|18836.25|10
1641392150000|2022-01-05 14:15:50|18956.22|18836.22|18956.29|18836.29|18956.6|18836.6|18955.77|18835.77|10
1641392160000|2022-01-05 14:16:00|18956.13|18836.13|18955.8|18835.8|18956.15|18836.15|18955.49|18835.49|9
1641392170000|2022-01-05 14:16:10|18955.38|18835.38|18955.57|18835.57|18956.01|18836.01|18955.2|18835.2|9
1641392180000|2022-01-05 14:16:20|18955.59|18835.59|18955.6|18835.6|18955.94|18835.94|18955.54|18835.54|9
1641392190000|2022-01-05 14:16:30|18955.52|18835.52|18954.41|18834.41|18955.52|18835.52|18954.28|18834.28|10
1641392200000|2022-01-05 14:16:40|18954.03|18834.03|18953.64|18833.64|18954.98|18834.98|18953.64|18833.64|9
1641392210000|2022-01-05 14:16:50|18953.05|18833.05|18951.55|18831.55|18953.05|18833.05|18951.18|18831.18|10
1641392220000|2022-01-05 14:17:00|18951.69|18831.69|18947.44|18827.44|18951.69|18831.69|18947.44|18827.44|10
1641392230000|2022-01-05 14:17:10|18946.48|18826.48|18940.88|18820.88|18946.48|18826.48|18940.88|18820.88|10
1641392240000|2022-01-05 14:17:20|18939.74|18819.74|18935.07|18815.07|18939.74|18819.74|18935.07|18815.07|9
1641392250000|2022-01-05 14:17:30|18935.23|18815.23|18936.4|18816.4|18936.51|18816.51|18934.8|18814.8|10
1641392260000|2022-01-05 14:17:40|18935.67|18815.67|18930.1|18810.1|18936.31|18816.31|18930.1|18810.1|10
1641392270000|2022-01-05 14:17:50|18929.66|18809.66|18926.35|18806.35|18929.66|18809.66|18926.35|18806.35|9
1641392280000|2022-01-05 14:18:00|18925.96|18805.96|18923.69|18803.69|18925.96|18805.96|18923.69|18803.69|10
1641392290000|2022-01-05 14:18:10|18922.93|18802.93|18917.95|18797.95|18922.93|18802.93|18917.95|18797.95|10
1641392300000|2022-01-05 14:18:20|18918.59|18798.59|18919.74|18799.74|18919.74|18799.74|18918.53|18798.53|10
1641392310000|2022-01-05 14:18:30|18920.58|18800.58|18921.63|18801.63|18922.34|18802.34|18920.58|18800.58|10
1641392320000|2022-01-05 14:18:40|18921.92|18801.92|18921.22|18801.22|18921.92|18801.92|18920.82|18800.82|10
1641392330000|2022-01-05 14:18:50|18921.35|18801.35|18921.1|18801.1|18921.77|18801.77|18921.03|18801.03|10
1641392340000|2022-01-05 14:19:00|18921.25|18801.25|18921.29|18801.29|18922.03|18802.03|18921.09|18801.09|10
1641392350000|2022-01-05 14:19:10|18921.58|18801.58|18921.82|18801.82|18921.99|18801.99|18921.58|18801.58|9
1641392360000|2022-01-05 14:19:20|18921.92|18801.92|18919.47|18799.47|18921.95|18801.95|18919.3|18799.3|10
1641392370000|2022-01-05 14:19:30|18918.9|18798.9|18917.41|18797.41|18918.9|18798.9|18917.16|18797.16|9
1641392380000|2022-01-05 14:19:40|18917.48|18797.48|18917|18797|18917.48|18797.48|18916.9|18796.9|10
1641392390000|2022-01-05 14:19:50|18917.3|18797.3|18916.28|18796.28|18917.3|18797.3|18916.28|18796.28|9
1641392400000|2022-01-05 14:20:00|18916.5|18796.5|18915.83|18795.83|18916.58|18796.58|18915.73|18795.73|10
1641392410000|2022-01-05 14:20:10|18915.79|18795.79|18915.77|18795.77|18915.99|18795.99|18915.42|18795.42|9
1641392420000|2022-01-05 14:20:20|18916.08|18796.08|18914.98|18794.98|18916.08|18796.08|18914.84|18794.84|10
1641392430000|2022-01-05 14:20:30|18913.92|18793.92|18913.9|18793.9|18914.02|18794.02|18913.75|18793.75|10
1641392440000|2022-01-05 14:20:40|18913.75|18793.75|18914.72|18794.72|18914.77|18794.77|18913.75|18793.75|8
1641392450000|2022-01-05 14:20:50|18914.65|18794.65|18914.09|18794.09|18914.65|18794.65|18913.84|18793.84|10
1641392460000|2022-01-05 14:21:00|18914.27|18794.27|18915.49|18795.49|18915.87|18795.87|18914.27|18794.27|10
1641392470000|2022-01-05 14:21:10|18915.61|18795.61|18915.76|18795.76|18916.65|18796.65|18915.61|18795.61|9
1641392480000|2022-01-05 14:21:20|18915.81|18795.81|18918.14|18798.14|18918.14|18798.14|18915.81|18795.81|10
1641392490000|2022-01-05 14:21:30|18917.67|18797.67|18917.33|18797.33|18917.7|18797.7|18917.33|18797.33|10
1641392500000|2022-01-05 14:21:40|18917.29|18797.29|18916.83|18796.83|18917.3|18797.3|18916.73|18796.73|8
1641392510000|2022-01-05 14:21:50|18914.88|18794.88|18916.14|18796.14|18916.25|18796.25|18914.88|18794.88|9
1641392520000|2022-01-05 14:22:00|18916.19|18796.19|18917.4|18797.4|18918.05|18798.05|18916.19|18796.19|10
1641392530000|2022-01-05 14:22:10|18917.64|18797.64|18917.99|18797.99|18917.99|18797.99|18917.46|18797.46|10
1641392540000|2022-01-05 14:22:20|18918.5|18798.5|18918.02|18798.02|18918.52|18798.52|18918.02|18798.02|10
1641392550000|2022-01-05 14:22:30|18917.27|18797.27|18915.14|18795.14|18917.4|18797.4|18914.98|18794.98|10
1641392560000|2022-01-05 14:22:40|18915.04|18795.04|18914.66|18794.66|18915.19|18795.19|18914.66|18794.66|10
1641392570000|2022-01-05 14:22:50|18914.74|18794.74|18914.58|18794.58|18914.74|18794.74|18913.85|18793.85|10
1641392580000|2022-01-05 14:23:00|18914.84|18794.84|18917.75|18797.75|18917.75|18797.75|18914.84|18794.84|10
1641392590000|2022-01-05 14:23:10|18918.05|18798.05|18918.03|18798.03|18918.77|18798.77|18918.03|18798.03|10
1641392600000|2022-01-05 14:23:20|18917.51|18797.51|18918.47|18798.47|18918.47|18798.47|18917.5|18797.5|9
1641392610000|2022-01-05 14:23:30|18918.17|18798.17|18918.92|18798.92|18919.03|18799.03|18917.83|18797.83|9
1641392620000|2022-01-05 14:23:40|18918.77|18798.77|18918.47|18798.47|18918.87|18798.87|18918.41|18798.41|10
1641392630000|2022-01-05 14:23:50|18918.31|18798.31|18918.91|18798.91|18919.16|18799.16|18918.28|18798.28|10
1641392640000|2022-01-05 14:24:00|18918.99|18798.99|18919.37|18799.37|18919.54|18799.54|18918.99|18798.99|7
1641392650000|2022-01-05 14:24:10|18918.77|18798.77|18916.17|18796.17|18918.77|18798.77|18916.17|18796.17|10
1641392660000|2022-01-05 14:24:20|18915.95|18795.95|18915.63|18795.63|18915.95|18795.95|18915.12|18795.12|10
1641392670000|2022-01-05 14:24:30|18915.76|18795.76|18916.36|18796.36|18916.61|18796.61|18915.76|18795.76|9
1641392680000|2022-01-05 14:24:40|18916.45|18796.45|18916.65|18796.65|18916.78|18796.78|18916.45|18796.45|10
1641392690000|2022-01-05 14:24:50|18916.62|18796.62|18916.9|18796.9|18916.9|18796.9|18916.33|18796.33|8
1641392700000|2022-01-05 14:25:00|18917.2|18797.2|18916.9|18796.9|18917.77|18797.77|18916.84|18796.84|10
1641392710000|2022-01-05 14:25:10|18917.36|18797.36|18919.59|18799.59|18919.59|18799.59|18917.28|18797.28|9
1641392720000|2022-01-05 14:25:20|18919.32|18799.32|18922.25|18802.25|18922.25|18802.25|18919.32|18799.32|10
1641392730000|2022-01-05 14:25:30|18923.02|18803.02|18926.12|18806.12|18926.12|18806.12|18923.02|18803.02|10
1641392740000|2022-01-05 14:25:40|18926.56|18806.56|18926.15|18806.15|18926.78|18806.78|18925.42|18805.42|10
1641392750000|2022-01-05 14:25:50|18926.08|18806.08|18926.04|18806.04|18926.46|18806.46|18925.96|18805.96|10
1641392760000|2022-01-05 14:26:00|18926.14|18806.14|18925.98|18805.98|18926.14|18806.14|18925.53|18805.53|10
1641392770000|2022-01-05 14:26:10|18925.8|18805.8|18925.36|18805.36|18926|18806|18925|18805|10
1641392780000|2022-01-05 14:26:20|18925.38|18805.38|18925.87|18805.87|18925.87|18805.87|18925.18|18805.18|8
1641392790000|2022-01-05 14:26:30|18925.83|18805.83|18927.41|18807.41|18927.72|18807.72|18925.83|18805.83|9
1641392800000|2022-01-05 14:26:40|18928.03|18808.03|18929.83|18809.83|18930.16|18810.16|18928.03|18808.03|10
1641392810000|2022-01-05 14:26:50|18929.58|18809.58|18930.86|18810.86|18930.87|18810.87|18929.58|18809.58|10
1641392820000|2022-01-05 14:27:00|18930.96|18810.96|18932.67|18812.67|18933.1|18813.1|18930.96|18810.96|9
1641392830000|2022-01-05 14:27:10|18932.68|18812.68|18931.99|18811.99|18932.68|18812.68|18931.98|18811.98|9
1641392840000|2022-01-05 14:27:20|18931.83|18811.83|18931.61|18811.61|18932.15|18812.15|18931.61|18811.61|7
1641392850000|2022-01-05 14:27:30|18931.59|18811.59|18932.38|18812.38|18932.44|18812.44|18931.59|18811.59|7
1641392860000|2022-01-05 14:27:40|18932.43|18812.43|18932.46|18812.46|18932.53|18812.53|18932.11|18812.11|10
1641392870000|2022-01-05 14:27:50|18931.56|18811.56|18931.5|18811.5|18932.05|18812.05|18931.16|18811.16|9
1641392880000|2022-01-05 14:28:00|18931.7|18811.7|18931.38|18811.38|18932.04|18812.04|18931.38|18811.38|10
1641392890000|2022-01-05 14:28:10|18931.58|18811.58|18931.11|18811.11|18931.65|18811.65|18931.01|18811.01|10
1641392900000|2022-01-05 14:28:20|18931.09|18811.09|18929.93|18809.93|18931.09|18811.09|18929.93|18809.93|10
1641392910000|2022-01-05 14:28:30|18929.85|18809.85|18931.15|18811.15|18931.15|18811.15|18929.38|18809.38|10
1641392920000|2022-01-05 14:28:40|18931.18|18811.18|18934.42|18814.42|18934.42|18814.42|18931.18|18811.18|10
1641392930000|2022-01-05 14:28:50|18934.12|18814.12|18934.57|18814.57|18934.71|18814.71|18933.81|18813.81|10
1641392940000|2022-01-05 14:29:00|18934.25|18814.25|18934.72|18814.72|18934.99|18814.99|18933.91|18813.91|9
1641392950000|2022-01-05 14:29:10|18934.75|18814.75|18936.1|18816.1|18936.21|18816.21|18934.75|18814.75|10
1641392960000|2022-01-05 14:29:20|18935.93|18815.93|18937.81|18817.81|18937.81|18817.81|18935.93|18815.93|10
1641392970000|2022-01-05 14:29:30|18938.77|18818.77|18938.22|18818.22|18938.77|18818.77|18937.8|18817.8|10
1641392980000|2022-01-05 14:29:40|18938.26|18818.26|18941.06|18821.06|18941.06|18821.06|18938.26|18818.26|10
1641392990000|2022-01-05 14:29:50|18940.94|18820.94|18945.45|18825.45|18945.45|18825.45|18940.94|18820.94|9
1641393000000|2022-01-05 14:30:00|18945.43|18825.43|18945.82|18825.82|18946.84|18826.84|18945.43|18825.43|10
1641393010000|2022-01-05 14:30:10|18944.59|18824.59|18940.94|18820.94|18944.59|18824.59|18940.67|18820.67|10
1641393020000|2022-01-05 14:30:20|18940.82|18820.82|18943.13|18823.13|18943.13|18823.13|18940.82|18820.82|10
1641393030000|2022-01-05 14:30:30|18943.09|18823.09|18948.97|18828.97|18948.97|18828.97|18943.09|18823.09|9
1641393040000|2022-01-05 14:30:40|18949.84|18829.84|18951.88|18831.88|18951.89|18831.89|18949.84|18829.84|10
1641393050000|2022-01-05 14:30:50|18952.46|18832.46|18955.97|18835.97|18955.97|18835.97|18952.46|18832.46|10
1641393060000|2022-01-05 14:31:00|18956.19|18836.19|18961.23|18841.23|18961.23|18841.23|18956.19|18836.19|10
1641393070000|2022-01-05 14:31:10|18962.06|18842.06|18962.44|18842.44|18963.07|18843.07|18962.06|18842.06|9
1641393080000|2022-01-05 14:31:20|18962.58|18842.58|18967.1|18847.1|18967.1|18847.1|18962.58|18842.58|10
1641393090000|2022-01-05 14:31:30|18967.47|18847.47|18969.74|18849.74|18969.74|18849.74|18966.85|18846.85|10
1641393100000|2022-01-05 14:31:40|18969.41|18849.41|18972.39|18852.39|18974.06|18854.06|18969.41|18849.41|10
1641393110000|2022-01-05 14:31:50|18972.61|18852.61|18968.36|18848.36|18972.61|18852.61|18968.36|18848.36|10
1641393120000|2022-01-05 14:32:00|18968.18|18848.18|18957.55|18837.55|18968.18|18848.18|18957.55|18837.55|10
1641393130000|2022-01-05 14:32:10|18955.38|18835.38|18939.57|18819.57|18955.38|18835.38|18939.57|18819.57|10
1641393140000|2022-01-05 14:32:20|18936.87|18816.87|18927.91|18807.91|18936.87|18816.87|18927.14|18807.14|10
1641393150000|2022-01-05 14:32:30|18928.38|18808.38|18927.38|18807.38|18929.72|18809.72|18926.51|18806.51|10
1641393160000|2022-01-05 14:32:40|18927.4|18807.4|18923.91|18803.91|18927.4|18807.4|18923.91|18803.91|10
1641393170000|2022-01-05 14:32:50|18922.81|18802.81|18912.8|18792.8|18922.81|18802.81|18912.8|18792.8|10
1641393180000|2022-01-05 14:33:00|18912.84|18792.84|18908.37|18788.37|18912.84|18792.84|18908.37|18788.37|10
1641393190000|2022-01-05 14:33:10|18907.43|18787.43|18907.34|18787.34|18907.43|18787.43|18905.74|18785.74|10
1641393200000|2022-01-05 14:33:20|18906.76|18786.76|18907.73|18787.73|18908.5|18788.5|18906.76|18786.76|10
1641393210000|2022-01-05 14:33:30|18908.14|18788.14|18905.29|18785.29|18908.35|18788.35|18904.88|18784.88|10
1641393220000|2022-01-05 14:33:40|18905.5|18785.5|18906.13|18786.13|18906.45|18786.45|18905.5|18785.5|8
1641393230000|2022-01-05 14:33:50|18906.24|18786.24|18907.95|18787.95|18907.98|18787.98|18906.22|18786.22|10
1641393240000|2022-01-05 14:34:00|18908.17|18788.17|18907.51|18787.51|18908.88|18788.88|18907.12|18787.12|10
1641393250000|2022-01-05 14:34:10|18907.6|18787.6|18909.28|18789.28|18909.28|18789.28|18907.58|18787.58|10
1641393260000|2022-01-05 14:34:20|18908|18788|18909.25|18789.25|18909.73|18789.73|18908|18788|10
1641393270000|2022-01-05 14:34:30|18909.32|18789.32|18909.62|18789.62|18910.17|18790.17|18908.77|18788.77|10
1641393280000|2022-01-05 14:34:40|18910.06|18790.06|18909.76|18789.76|18910.06|18790.06|18909.46|18789.46|8
1641393290000|2022-01-05 14:34:50|18909.67|18789.67|18909.63|18789.63|18910|18790|18909.46|18789.46|9
1641393300000|2022-01-05 14:35:00|18909.23|18789.23|18905.21|18785.21|18909.23|18789.23|18905.21|18785.21|10
1641393310000|2022-01-05 14:35:10|18904.91|18784.91|18900.68|18780.68|18904.91|18784.91|18900.68|18780.68|10
1641393320000|2022-01-05 14:35:20|18900.49|18780.49|18895.62|18775.62|18900.49|18780.49|18895.62|18775.62|10
1641393330000|2022-01-05 14:35:30|18895.27|18775.27|18892.68|18772.68|18895.27|18775.27|18892.68|18772.68|10
1641393340000|2022-01-05 14:35:40|18891.58|18771.58|18887.34|18767.34|18891.58|18771.58|18887.34|18767.34|10
1641393350000|2022-01-05 14:35:50|18887.17|18767.17|18886.33|18766.33|18887.17|18767.17|18886.14|18766.14|9
1641393360000|2022-01-05 14:36:00|18885.59|18765.59|18882.69|18762.69|18885.59|18765.59|18882.69|18762.69|10
1641393370000|2022-01-05 14:36:10|18882.87|18762.87|18883.69|18763.69|18883.69|18763.69|18882.36|18762.36|9
1641393380000|2022-01-05 14:36:20|18883.9|18763.9|18886.13|18766.13|18886.78|18766.78|18883.82|18763.82|8
1641393390000|2022-01-05 14:36:30|18886.12|18766.12|18891.2|18771.2|18891.2|18771.2|18886.12|18766.12|10
1641393400000|2022-01-05 14:36:40|18891.61|18771.61|18897.71|18777.71|18897.71|18777.71|18891.61|18771.61|10
1641393410000|2022-01-05 14:36:50|18897.72|18777.72|18900.56|18780.56|18900.95|18780.95|18897.72|18777.72|10
1641393420000|2022-01-05 14:37:00|18900.6|18780.6|18904.2|18784.2|18904.2|18784.2|18900.6|18780.6|10
1641393430000|2022-01-05 14:37:10|18905.31|18785.31|18909.22|18789.22|18909.22|18789.22|18905.31|18785.31|10
1641393440000|2022-01-05 14:37:20|18909.63|18789.63|18909.85|18789.85|18910.38|18790.38|18909.63|18789.63|10
1641393450000|2022-01-05 14:37:30|18909.73|18789.73|18910.01|18790.01|18910.26|18790.26|18909.05|18789.05|10
1641393460000|2022-01-05 14:37:40|18909.85|18789.85|18906.71|18786.71|18909.85|18789.85|18906.71|18786.71|10
1641393470000|2022-01-05 14:37:50|18906.44|18786.44|18903.32|18783.32|18906.86|18786.86|18903.32|18783.32|10
1641393480000|2022-01-05 14:38:00|18902.72|18782.72|18894.57|18774.57|18902.72|18782.72|18894.57|18774.57|9
1641393490000|2022-01-05 14:38:10|18894.7|18774.7|18895.38|18775.38|18895.38|18775.38|18893.53|18773.53|10
1641393500000|2022-01-05 14:38:20|18895.47|18775.47|18890.81|18770.81|18895.47|18775.47|18890.81|18770.81|10
1641393510000|2022-01-05 14:38:30|18890.66|18770.66|18884.86|18764.86|18890.66|18770.66|18884.23|18764.23|10
1641393520000|2022-01-05 14:38:40|18884.32|18764.32|18886.08|18766.08|18886.31|18766.31|18884.32|18764.32|10
1641393530000|2022-01-05 14:38:50|18886.43|18766.43|18889.1|18769.1|18889.1|18769.1|18886.25|18766.25|9
1641393540000|2022-01-05 14:39:00|18888.79|18768.79|18888.58|18768.58|18889.04|18769.04|18888.36|18768.36|10
1641393550000|2022-01-05 14:39:10|18888.53|18768.53|18888.59|18768.59|18888.68|18768.68|18888.32|18768.32|10
1641393560000|2022-01-05 14:39:20|18888.79|18768.79|18885.36|18765.36|18888.79|18768.79|18885.36|18765.36|9
1641393570000|2022-01-05 14:39:30|18885.49|18765.49|18885.64|18765.64|18885.92|18765.92|18884.56|18764.56|10
1641393580000|2022-01-05 14:39:40|18885.3|18765.3|18886.18|18766.18|18886.74|18766.74|18885.22|18765.22|10
1641393590000|2022-01-05 14:39:50|18885.96|18765.96|18886.46|18766.46|18886.68|18766.68|18885.37|18765.37|10
1641393600000|2022-01-05 14:40:00|18884.93|18764.93|18878.37|18758.37|18884.93|18764.93|18878.37|18758.37|10
1641393610000|2022-01-05 14:40:10|18878.27|18758.27|18875.44|18755.44|18878.27|18758.27|18875.04|18755.04|10
1641393620000|2022-01-05 14:40:20|18875.59|18755.59|18879.07|18759.07|18879.07|18759.07|18875.59|18755.59|10
1641393630000|2022-01-05 14:40:30|18879.4|18759.4|18880.69|18760.69|18880.78|18760.78|18879.4|18759.4|9
1641393640000|2022-01-05 14:40:40|18881|18761|18879.64|18759.64|18881|18761|18879.56|18759.56|9
1641393650000|2022-01-05 14:40:50|18879.85|18759.85|18879.14|18759.14|18879.97|18759.97|18878.89|18758.89|9
1641393660000|2022-01-05 14:41:00|18879.04|18759.04|18881.61|18761.61|18881.61|18761.61|18877.98|18757.98|9
1641393670000|2022-01-05 14:41:10|18881.7|18761.7|18892.43|18772.43|18892.43|18772.43|18881.7|18761.7|10
1641393680000|2022-01-05 14:41:20|18892.88|18772.88|18909.08|18789.08|18909.08|18789.08|18892.88|18772.88|10
1641393690000|2022-01-05 14:41:30|18913.15|18793.15|18939.74|18819.74|18939.74|18819.74|18913.15|18793.15|10
1641393700000|2022-01-05 14:41:40|18937.55|18817.55|18956.97|18836.97|18956.97|18836.97|18937.55|18817.55|10
1641393710000|2022-01-05 14:41:50|18958.97|18838.97|18990.89|18870.89|18990.89|18870.89|18958.97|18838.97|10
1641393720000|2022-01-05 14:42:00|18990.98|18870.98|19000.94|18880.94|19000.94|18880.94|18990.98|18870.98|10
1641393730000|2022-01-05 14:42:10|19001.31|18881.31|19021.84|18901.84|19021.84|18901.84|19001.31|18881.31|10
1641393740000|2022-01-05 14:42:20|19021.47|18901.47|19025.97|18905.97|19028.46|18908.46|19021.47|18901.47|10
1641393750000|2022-01-05 14:42:30|19023.8|18903.8|19003.68|18883.68|19023.8|18903.8|19003.68|18883.68|10
1641393760000|2022-01-05 14:42:40|19004.4|18884.4|18985.61|18865.61|19004.4|18884.4|18985.61|18865.61|10
1641393770000|2022-01-05 14:42:50|18984.52|18864.52|18978.73|18858.73|18984.52|18864.52|18977.51|18857.51|10
1641393780000|2022-01-05 14:43:00|18978.35|18858.35|18966.56|18846.56|18978.35|18858.35|18966.56|18846.56|10
1641393790000|2022-01-05 14:43:10|18962.53|18842.53|18945.54|18825.54|18962.53|18842.53|18945.54|18825.54|10
1641393800000|2022-01-05 14:43:20|18945.04|18825.04|18923.68|18803.68|18945.04|18825.04|18923.68|18803.68|10
1641393810000|2022-01-05 14:43:30|18921.77|18801.77|18899.55|18779.55|18921.77|18801.77|18899.55|18779.55|10
1641393820000|2022-01-05 14:43:40|18899.43|18779.43|18911.58|18791.58|18911.58|18791.58|18899.43|18779.43|10
1641393830000|2022-01-05 14:43:50|18911.72|18791.72|18919.62|18799.62|18919.62|18799.62|18911.72|18791.72|10
1641393840000|2022-01-05 14:44:00|18919.52|18799.52|18918.57|18798.57|18920.19|18800.19|18918.38|18798.38|10
1641393850000|2022-01-05 14:44:10|18918.23|18798.23|18919.66|18799.66|18919.66|18799.66|18916.93|18796.93|10
1641393860000|2022-01-05 14:44:20|18920.16|18800.16|18915.95|18795.95|18920.16|18800.16|18915.95|18795.95|10
1641393870000|2022-01-05 14:44:30|18914.14|18794.14|18905.27|18785.27|18914.14|18794.14|18905.27|18785.27|9
1641393880000|2022-01-05 14:44:40|18904.04|18784.04|18902.54|18782.54|18904.04|18784.04|18901.82|18781.82|10
1641393890000|2022-01-05 14:44:50|18904.69|18784.69|18910.21|18790.21|18910.21|18790.21|18904.69|18784.69|10
1641393900000|2022-01-05 14:45:00|18911.14|18791.14|18910.34|18790.34|18912.06|18792.06|18910.3|18790.3|10
1641393910000|2022-01-05 14:45:10|18910.86|18790.86|18915.33|18795.33|18915.76|18795.76|18910.86|18790.86|10
1641393920000|2022-01-05 14:45:20|18914.03|18794.03|18912.35|18792.35|18914.18|18794.18|18912.35|18792.35|10
1641393930000|2022-01-05 14:45:30|18912.53|18792.53|18911.85|18791.85|18912.53|18792.53|18911.22|18791.22|10
1641393940000|2022-01-05 14:45:40|18911.81|18791.81|18912.62|18792.62|18913.06|18793.06|18911.48|18791.48|10
1641393950000|2022-01-05 14:45:50|18912.65|18792.65|18909.98|18789.98|18912.65|18792.65|18909.98|18789.98|10
1641393960000|2022-01-05 14:46:00|18909.29|18789.29|18906.07|18786.07|18909.29|18789.29|18906.04|18786.04|10
1641393970000|2022-01-05 14:46:10|18906.19|18786.19|18906.43|18786.43|18906.8|18786.8|18905.07|18785.07|10
1641393980000|2022-01-05 14:46:20|18906.72|18786.72|18911.24|18791.24|18911.24|18791.24|18906.58|18786.58|10
1641393990000|2022-01-05 14:46:30|18911.08|18791.08|18910.29|18790.29|18911.25|18791.25|18910.26|18790.26|10
1641394000000|2022-01-05 14:46:40|18910.75|18790.75|18912.81|18792.81|18912.81|18792.81|18910.38|18790.38|10
1641394010000|2022-01-05 14:46:50|18912.67|18792.67|18909.58|18789.58|18912.84|18792.84|18909.58|18789.58|10
1641394020000|2022-01-05 14:47:00|18906.62|18786.62|18898.92|18778.92|18906.62|18786.62|18898.92|18778.92|10
1641394030000|2022-01-05 14:47:10|18897.14|18777.14|18882.7|18762.7|18897.14|18777.14|18881.87|18761.87|10
1641394040000|2022-01-05 14:47:20|18882.49|18762.49|18870.66|18750.66|18882.49|18762.49|18870.66|18750.66|10
1641394050000|2022-01-05 14:47:30|18869.93|18749.93|18863.52|18743.52|18869.93|18749.93|18860.56|18740.56|10
1641394060000|2022-01-05 14:47:40|18863.83|18743.83|18866.99|18746.99|18867.37|18747.37|18863.83|18743.83|10
1641394070000|2022-01-05 14:47:50|18867.05|18747.05|18866.66|18746.66|18867.05|18747.05|18865.72|18745.72|10
1641394080000|2022-01-05 14:48:00|18866.91|18746.91|18867.74|18747.74|18869.56|18749.56|18866.91|18746.91|10
1641394090000|2022-01-05 14:48:10|18867.48|18747.48|18864.85|18744.85|18867.48|18747.48|18864.85|18744.85|10
1641394100000|2022-01-05 14:48:20|18863.75|18743.75|18859.21|18739.21|18863.76|18743.76|18859.18|18739.18|10
1641394110000|2022-01-05 14:48:30|18859.2|18739.2|18856.5|18736.5|18859.2|18739.2|18855.88|18735.88|10
1641394120000|2022-01-05 14:48:40|18856.37|18736.37|18857.63|18737.63|18857.99|18737.99|18856.02|18736.02|10
1641394130000|2022-01-05 14:48:50|18856.89|18736.89|18857.48|18737.48|18858.39|18738.39|18856.89|18736.89|9
1641394140000|2022-01-05 14:49:00|18857.79|18737.79|18861.56|18741.56|18861.56|18741.56|18857.66|18737.66|10
1641394150000|2022-01-05 14:49:10|18863.11|18743.11|18866.55|18746.55|18867.13|18747.13|18863.11|18743.11|10
1641394160000|2022-01-05 14:49:20|18867.59|18747.59|18869.61|18749.61|18869.61|18749.61|18867.59|18747.59|10
1641394170000|2022-01-05 14:49:30|18869.84|18749.84|18868.09|18748.09|18869.84|18749.84|18867.78|18747.78|10
1641394180000|2022-01-05 14:49:40|18867.75|18747.75|18865.83|18745.83|18867.75|18747.75|18865.83|18745.83|10
1641394190000|2022-01-05 14:49:50|18866.14|18746.14|18867.35|18747.35|18867.35|18747.35|18866.07|18746.07|9
1641394200000|2022-01-05 14:50:00|18867.93|18747.93|18863.28|18743.28|18868.41|18748.41|18863.1|18743.1|10
1641394210000|2022-01-05 14:50:10|18863.43|18743.43|18857.91|18737.91|18863.43|18743.43|18857.64|18737.64|10
1641394220000|2022-01-05 14:50:20|18857.66|18737.66|18866.98|18746.98|18866.98|18746.98|18857.66|18737.66|10
1641394230000|2022-01-05 14:50:30|18867.45|18747.45|18871.22|18751.22|18871.22|18751.22|18867.45|18747.45|10
1641394240000|2022-01-05 14:50:40|18871.66|18751.66|18873.31|18753.31|18873.31|18753.31|18870.86|18750.86|10
1641394250000|2022-01-05 14:50:50|18874.84|18754.84|18878.99|18758.99|18878.99|18758.99|18874.84|18754.84|10
1641394260000|2022-01-05 14:51:00|18878.88|18758.88|18878.58|18758.58|18880.11|18760.11|18878.52|18758.52|10
1641394270000|2022-01-05 14:51:10|18879.73|18759.73|18886.95|18766.95|18886.95|18766.95|18879.49|18759.49|10
1641394280000|2022-01-05 14:51:20|18888.13|18768.13|18888.88|18768.88|18890.12|18770.12|18888.08|18768.08|10
1641394290000|2022-01-05 14:51:30|18889.19|18769.19|18891.59|18771.59|18893.14|18773.14|18889.19|18769.19|10
1641394300000|2022-01-05 14:51:40|18893.34|18773.34|18900.36|18780.36|18900.36|18780.36|18892.65|18772.65|10
1641394310000|2022-01-05 14:51:50|18902.18|18782.18|18915.29|18795.29|18915.29|18795.29|18902.18|18782.18|10
1641394320000|2022-01-05 14:52:00|18915.48|18795.48|18922.33|18802.33|18922.33|18802.33|18915.15|18795.15|10
1641394330000|2022-01-05 14:52:10|18922.52|18802.52|18942.12|18822.12|18942.12|18822.12|18922.52|18802.52|10
1641394340000|2022-01-05 14:52:20|18941.17|18821.17|18982.34|18862.34|18982.34|18862.34|18941.17|18821.17|10
1641394350000|2022-01-05 14:52:30|18983.11|18863.11|18982.91|18862.91|18983.94|18863.94|18982.14|18862.14|10
1641394360000|2022-01-05 14:52:40|18982.48|18862.48|18979.45|18859.45|18984.21|18864.21|18979.45|18859.45|10
1641394370000|2022-01-05 14:52:50|18981.02|18861.02|18982.78|18862.78|18983.91|18863.91|18980.82|18860.82|10
1641394380000|2022-01-05 14:53:00|18982.85|18862.85|18976.76|18856.76|18982.85|18862.85|18976.76|18856.76|10
1641394390000|2022-01-05 14:53:10|18976.52|18856.52|18974.81|18854.81|18978.54|18858.54|18974.81|18854.81|10
1641394400000|2022-01-05 14:53:20|18974.56|18854.56|18974.56|18854.56|18975.2|18855.2|18972.36|18852.36|10
1641394410000|2022-01-05 14:53:30|18974.72|18854.72|18973.15|18853.15|18974.86|18854.86|18973.15|18853.15|10
1641394420000|2022-01-05 14:53:40|18974.1|18854.1|18980.18|18860.18|18980.18|18860.18|18974.1|18854.1|10
1641394430000|2022-01-05 14:53:50|18980.61|18860.61|18984.77|18864.77|18985.63|18865.63|18980.15|18860.15|10
1641394440000|2022-01-05 14:54:00|18986.18|18866.18|18988.13|18868.13|18990.15|18870.15|18986.18|18866.18|10
1641394450000|2022-01-05 14:54:10|18989.19|18869.19|18978.35|18858.35|18989.19|18869.19|18978.35|18858.35|10
1641394460000|2022-01-05 14:54:20|18978.42|18858.42|18977.48|18857.48|18978.42|18858.42|18974.77|18854.77|10
1641394470000|2022-01-05 14:54:30|18976.15|18856.15|18974.19|18854.19|18976.15|18856.15|18973.46|18853.46|10
1641394480000|2022-01-05 14:54:40|18972.67|18852.67|18972.89|18852.89|18973.15|18853.15|18972.36|18852.36|10
1641394490000|2022-01-05 14:54:50|18972.9|18852.9|18971.17|18851.17|18973.06|18853.06|18971.09|18851.09|10
1641394500000|2022-01-05 14:55:00|18971.93|18851.93|18974.75|18854.75|18974.75|18854.75|18971.9|18851.9|10
1641394510000|2022-01-05 14:55:10|18975.1|18855.1|18979.09|18859.09|18979.35|18859.35|18975.1|18855.1|10
1641394520000|2022-01-05 14:55:20|18978.96|18858.96|18979.46|18859.46|18981.11|18861.11|18978.33|18858.33|10
1641394530000|2022-01-05 14:55:30|18980.13|18860.13|18973.47|18853.47|18980.13|18860.13|18973.47|18853.47|10
1641394540000|2022-01-05 14:55:40|18973.26|18853.26|18973.51|18853.51|18974.45|18854.45|18971.97|18851.97|10
1641394550000|2022-01-05 14:55:50|18973.61|18853.61|18978.4|18858.4|18978.4|18858.4|18973.61|18853.61|10
1641394560000|2022-01-05 14:56:00|18978.43|18858.43|18982.66|18862.66|18982.66|18862.66|18978.43|18858.43|10
1641394570000|2022-01-05 14:56:10|18983.45|18863.45|18985.09|18865.09|18985.9|18865.9|18983.45|18863.45|10
1641394580000|2022-01-05 14:56:20|18985.23|18865.23|18981.89|18861.89|18985.39|18865.39|18981.89|18861.89|10
1641394590000|2022-01-05 14:56:30|18981.55|18861.55|18979.29|18859.29|18981.55|18861.55|18977.79|18857.79|10
1641394600000|2022-01-05 14:56:40|18979.68|18859.68|18981.58|18861.58|18981.58|18861.58|18979.68|18859.68|10
1641394610000|2022-01-05 14:56:50|18982.51|18862.51|18980.74|18860.74|18983.14|18863.14|18980.74|18860.74|10
1641394620000|2022-01-05 14:57:00|18980.47|18860.47|18978.73|18858.73|18980.47|18860.47|18978.2|18858.2|10
1641394630000|2022-01-05 14:57:10|18977.32|18857.32|18974.67|18854.67|18977.32|18857.32|18974.67|18854.67|9
1641394640000|2022-01-05 14:57:20|18973.62|18853.62|18977.27|18857.27|18977.45|18857.45|18972.64|18852.64|10
1641394650000|2022-01-05 14:57:30|18977.44|18857.44|18987.54|18867.54|18987.54|18867.54|18977.44|18857.44|10
1641394660000|2022-01-05 14:57:40|18987.4|18867.4|18989.97|18869.97|18989.97|18869.97|18986.97|18866.97|10
1641394670000|2022-01-05 14:57:50|18989.48|18869.48|18999.77|18879.77|18999.77|18879.77|18989.48|18869.48|10
1641394680000|2022-01-05 14:58:00|19001.19|18881.19|19005.12|18885.12|19006.87|18886.87|19001.19|18881.19|10
1641394690000|2022-01-05 14:58:10|19005.74|18885.74|19003.8|18883.8|19006.18|18886.18|19003.8|18883.8|9
1641394700000|2022-01-05 14:58:20|19003.7|18883.7|19003.57|18883.57|19004.41|18884.41|19002.67|18882.67|10
1641394710000|2022-01-05 14:58:30|19003.83|18883.83|19000.14|18880.14|19003.83|18883.83|19000.14|18880.14|10
1641394720000|2022-01-05 14:58:40|18999.54|18879.54|19004.42|18884.42|19004.51|18884.51|18999.54|18879.54|10
1641394730000|2022-01-05 14:58:50|19004.09|18884.09|19019.36|18899.36|19019.36|18899.36|19004.09|18884.09|10
1641394740000|2022-01-05 14:59:00|19019.19|18899.19|19018.31|18898.31|19021.5|18901.5|19018.31|18898.31|9
1641394750000|2022-01-05 14:59:10|19019.6|18899.6|19026.05|18906.05|19026.05|18906.05|19019.6|18899.6|10
1641394760000|2022-01-05 14:59:20|19027.86|18907.86|19034.24|18914.24|19034.3|18914.3|19027.86|18907.86|10
1641394770000|2022-01-05 14:59:30|19030.14|18910.14|19019.19|18899.19|19030.14|18910.14|19018.95|18898.95|10
1641394780000|2022-01-05 14:59:40|19019.01|18899.01|19017.35|18897.35|19021.97|18901.97|19017.35|18897.35|10
1641394790000|2022-01-05 14:59:50|19017.51|18897.51|19016.69|18896.69|19017.51|18897.51|19014.48|18894.48|10
1641394800000|2022-01-05 15:00:00|19016.91|18896.91|19014.99|18894.99|19016.91|18896.91|19012.38|18892.38|10
1641394810000|2022-01-05 15:00:10|19014.87|18894.87|19021.74|18901.74|19021.74|18901.74|19014.86|18894.86|10
1641394820000|2022-01-05 15:00:20|19022.57|18902.57|19027.3|18907.3|19027.3|18907.3|19022.57|18902.57|10
1641394830000|2022-01-05 15:00:30|19028.97|18908.97|19032.76|18912.76|19032.76|18912.76|19028.97|18908.97|10
1641394840000|2022-01-05 15:00:40|19032.49|18912.49|19034.85|18914.85|19035.39|18915.39|19032.01|18912.01|10
1641394850000|2022-01-05 15:00:50|19034.53|18914.53|19033.62|18913.62|19035.71|18915.71|19033.62|18913.62|10
1641394860000|2022-01-05 15:01:00|19033.21|18913.21|19034.15|18914.15|19034.15|18914.15|19031.86|18911.86|10
1641394870000|2022-01-05 15:01:10|19033.3|18913.3|19035.42|18915.42|19035.42|18915.42|19032.94|18912.94|10
1641394880000|2022-01-05 15:01:20|19035.46|18915.46|19036.87|18916.87|19036.87|18916.87|19034.5|18914.5|10
1641394890000|2022-01-05 15:01:30|19036.82|18916.82|19033.01|18913.01|19037.16|18917.16|19033.01|18913.01|10
1641394900000|2022-01-05 15:01:40|19033.9|18913.9|19029.79|18909.79|19033.9|18913.9|19029.79|18909.79|10
1641394910000|2022-01-05 15:01:50|19029.61|18909.61|19024.32|18904.32|19029.61|18909.61|19024.32|18904.32|10
1641394920000|2022-01-05 15:02:00|19023.76|18903.76|19024.13|18904.13|19024.75|18904.75|19022.43|18902.43|10
1641394930000|2022-01-05 15:02:10|19024.06|18904.06|19026.49|18906.49|19026.49|18906.49|19024.06|18904.06|9
1641394940000|2022-01-05 15:02:20|19026.94|18906.94|19028.01|18908.01|19028.88|18908.88|19026.94|18906.94|10
1641394950000|2022-01-05 15:02:30|19028.26|18908.26|19032.13|18912.13|19032.13|18912.13|19028.26|18908.26|10
1641394960000|2022-01-05 15:02:40|19031.71|18911.71|19034.24|18914.24|19034.24|18914.24|19031.71|18911.71|10
1641394970000|2022-01-05 15:02:50|19034.39|18914.39|19034.79|18914.79|19034.79|18914.79|19033.76|18913.76|9
1641394980000|2022-01-05 15:03:00|19034.55|18914.55|19034.74|18914.74|19035.63|18915.63|19034.45|18914.45|10
1641394990000|2022-01-05 15:03:10|19033.81|18913.81|19033.64|18913.64|19033.96|18913.96|19032.57|18912.57|10
1641395000000|2022-01-05 15:03:20|19033.39|18913.39|19030.35|18910.35|19033.39|18913.39|19030.35|18910.35|10
1641395010000|2022-01-05 15:03:30|19031.08|18911.08|19032.46|18912.46|19032.46|18912.46|19030.07|18910.07|10
1641395020000|2022-01-05 15:03:40|19031.7|18911.7|19031.48|18911.48|19031.7|18911.7|19031.11|18911.11|10
1641395030000|2022-01-05 15:03:50|19031.49|18911.49|19031.26|18911.26|19032.3|18912.3|19030.79|18910.79|10
1641395040000|2022-01-05 15:04:00|19031.38|18911.38|19033.47|18913.47|19033.67|18913.67|19030.55|18910.55|10
1641395050000|2022-01-05 15:04:10|19033.96|18913.96|19033.59|18913.59|19035.47|18915.47|19033.59|18913.59|10
1641395060000|2022-01-05 15:04:20|19034.19|18914.19|19031.41|18911.41|19034.45|18914.45|19031.41|18911.41|10
1641395070000|2022-01-05 15:04:30|19031.5|18911.5|19021.3|18901.3|19031.53|18911.53|19021.3|18901.3|10
1641395080000|2022-01-05 15:04:40|19020.95|18900.95|19016.53|18896.53|19020.95|18900.95|19016|18896|10
1641395090000|2022-01-05 15:04:50|19016.06|18896.06|19013.58|18893.58|19016.36|18896.36|19013.58|18893.58|10
1641395100000|2022-01-05 15:05:00|19012.8|18892.8|19012.12|18892.12|19012.8|18892.8|19011.5|18891.5|9
1641395110000|2022-01-05 15:05:10|19011.9|18891.9|19005.92|18885.92|19011.9|18891.9|19005.48|18885.48|10
1641395120000|2022-01-05 15:05:20|19006.17|18886.17|19006.44|18886.44|19006.59|18886.59|19004.9|18884.9|10
1641395130000|2022-01-05 15:05:30|19006.37|18886.37|19007.91|18887.91|19008.07|18888.07|19006.02|18886.02|10
1641395140000|2022-01-05 15:05:40|19007.06|18887.06|18999.56|18879.56|19007.06|18887.06|18999.56|18879.56|10
1641395150000|2022-01-05 15:05:50|18998.91|18878.91|18997.94|18877.94|18999.12|18879.12|18997.94|18877.94|10
1641395160000|2022-01-05 15:06:00|18997.7|18877.7|18994.63|18874.63|18997.7|18877.7|18994.2|18874.2|10
1641395170000|2022-01-05 15:06:10|18994.97|18874.97|19003|18883|19003|18883|18994.97|18874.97|10
1641395180000|2022-01-05 15:06:20|19002.79|18882.79|19008.37|18888.37|19008.37|18888.37|19002.79|18882.79|10
1641395190000|2022-01-05 15:06:30|19005.22|18885.22|19006.73|18886.73|19007.15|18887.15|19005.22|18885.22|10
1641395200000|2022-01-05 15:06:40|19007.68|18887.68|19003.61|18883.61|19007.68|18887.68|19003.61|18883.61|10
1641395210000|2022-01-05 15:06:50|19004|18884|19003.16|18883.16|19004|18884|19003.08|18883.08|10
1641395220000|2022-01-05 15:07:00|19003.04|18883.04|19002.3|18882.3|19003.86|18883.86|19002.3|18882.3|10
1641395230000|2022-01-05 15:07:10|19001.61|18881.61|19003.25|18883.25|19003.25|18883.25|19001.6|18881.6|10
1641395240000|2022-01-05 15:07:20|19003.85|18883.85|19005.89|18885.89|19006.34|18886.34|19003.85|18883.85|9
1641395250000|2022-01-05 15:07:30|19006.74|18886.74|19006.97|18886.97|19008.36|18888.36|19006.74|18886.74|10
1641395260000|2022-01-05 15:07:40|19007.26|18887.26|19008.63|18888.63|19008.63|18888.63|19007.14|18887.14|10
1641395270000|2022-01-05 15:07:50|19009.59|18889.59|19007.69|18887.69|19009.59|18889.59|19007.69|18887.69|10
1641395280000|2022-01-05 15:08:00|19006.87|18886.87|19003.81|18883.81|19006.87|18886.87|19003.5|18883.5|10
1641395290000|2022-01-05 15:08:10|19004.69|18884.69|19006.37|18886.37|19006.37|18886.37|19004.6|18884.6|10
1641395300000|2022-01-05 15:08:20|19006.04|18886.04|19005.83|18885.83|19006.45|18886.45|19005.82|18885.82|9
1641395310000|2022-01-05 15:08:30|19005.68|18885.68|19010.84|18890.84|19010.84|18890.84|19005.64|18885.64|10
1641395320000|2022-01-05 15:08:40|19010.7|18890.7|19013.35|18893.35|19013.84|18893.84|19010.7|18890.7|10
1641395330000|2022-01-05 15:08:50|19012.85|18892.85|19012.41|18892.41|19014.55|18894.55|19012.35|18892.35|10
1641395340000|2022-01-05 15:09:00|19012.12|18892.12|19011.42|18891.42|19012.12|18892.12|19010.71|18890.71|10
1641395350000|2022-01-05 15:09:10|19010.65|18890.65|19009.19|18889.19|19010.65|18890.65|19009.19|18889.19|10
1641395360000|2022-01-05 15:09:20|19008.12|18888.12|19008.9|18888.9|19008.91|18888.91|19007.62|18887.62|10
1641395370000|2022-01-05 15:09:30|19008.68|18888.68|19009.68|18889.68|19010.32|18890.32|19008.53|18888.53|10
1641395380000|2022-01-05 15:09:40|19007.75|18887.75|19001.34|18881.34|19007.75|18887.75|19001.34|18881.34|10
1641395390000|2022-01-05 15:09:50|19001.43|18881.43|18998.77|18878.77|19001.75|18881.75|18998.77|18878.77|10
1641395400000|2022-01-05 15:10:00|18999.22|18879.22|18996.99|18876.99|19000.01|18880.01|18996.99|18876.99|9
1641395410000|2022-01-05 15:10:10|18996.83|18876.83|18993.75|18873.75|18997.37|18877.37|18993.75|18873.75|9
1641395420000|2022-01-05 15:10:20|18992.97|18872.97|18983.47|18863.47|18992.97|18872.97|18983.47|18863.47|10
1641395430000|2022-01-05 15:10:30|18982.27|18862.27|18978.05|18858.05|18982.27|18862.27|18978.05|18858.05|10
1641395440000|2022-01-05 15:10:40|18977.79|18857.79|18980.45|18860.45|18980.46|18860.46|18977.28|18857.28|10
1641395450000|2022-01-05 15:10:50|18980.56|18860.56|18980.87|18860.87|18982.72|18862.72|18979.97|18859.97|9
1641395460000|2022-01-05 15:11:00|18980.55|18860.55|18976.68|18856.68|18980.55|18860.55|18976.29|18856.29|10
1641395470000|2022-01-05 15:11:10|18976.62|18856.62|18975.85|18855.85|18977.48|18857.48|18975.85|18855.85|10
1641395480000|2022-01-05 15:11:20|18976.98|18856.98|18977.62|18857.62|18977.62|18857.62|18976.84|18856.84|10
1641395490000|2022-01-05 15:11:30|18977.5|18857.5|18974.5|18854.5|18977.5|18857.5|18974.47|18854.47|10
1641395500000|2022-01-05 15:11:40|18974.66|18854.66|18972.05|18852.05|18974.77|18854.77|18971.93|18851.93|10
1641395510000|2022-01-05 15:11:50|18971.8|18851.8|18967.98|18847.98|18971.8|18851.8|18967.77|18847.77|10
1641395520000|2022-01-05 15:12:00|18968.86|18848.86|18972.16|18852.16|18972.16|18852.16|18968.86|18848.86|10
1641395530000|2022-01-05 15:12:10|18973.14|18853.14|18976.18|18856.18|18976.41|18856.41|18973.14|18853.14|9
1641395540000|2022-01-05 15:12:20|18976.22|18856.22|18976.99|18856.99|18978|18858|18976.22|18856.22|10
1641395550000|2022-01-05 15:12:30|18977.17|18857.17|18976.72|18856.72|18977.17|18857.17|18976.23|18856.23|9
1641395560000|2022-01-05 15:12:40|18976.61|18856.61|18974.74|18854.74|18976.73|18856.73|18974.74|18854.74|10
1641395570000|2022-01-05 15:12:50|18975.04|18855.04|18979.43|18859.43|18979.43|18859.43|18975.04|18855.04|10
1641395580000|2022-01-05 15:13:00|18981.39|18861.39|18982.24|18862.24|18984.01|18864.01|18981.39|18861.39|9
1641395590000|2022-01-05 15:13:10|18982.42|18862.42|18979.34|18859.34|18982.42|18862.42|18979.34|18859.34|10
1641395600000|2022-01-05 15:13:20|18979.01|18859.01|18978.22|18858.22|18979.14|18859.14|18978.02|18858.02|10
1641395610000|2022-01-05 15:13:30|18977.77|18857.77|18975.28|18855.28|18977.77|18857.77|18975.28|18855.28|10
1641395620000|2022-01-05 15:13:40|18975.99|18855.99|18975.13|18855.13|18975.99|18855.99|18975.13|18855.13|10
1641395630000|2022-01-05 15:13:50|18975.63|18855.63|18974.43|18854.43|18975.98|18855.98|18974.43|18854.43|10
1641395640000|2022-01-05 15:14:00|18974.1|18854.1|18971.91|18851.91|18974.1|18854.1|18971.86|18851.86|10
1641395650000|2022-01-05 15:14:10|18971.56|18851.56|18971|18851|18971.74|18851.74|18970.38|18850.38|9
1641395660000|2022-01-05 15:14:20|18970.68|18850.68|18967.83|18847.83|18970.68|18850.68|18967.83|18847.83|9
1641395670000|2022-01-05 15:14:30|18967.63|18847.63|18967.57|18847.57|18968.13|18848.13|18967.2|18847.2|10
1641395680000|2022-01-05 15:14:40|18967.72|18847.72|18967.57|18847.57|18968.23|18848.23|18967.48|18847.48|9
1641395690000|2022-01-05 15:14:50|18967.8|18847.8|18964|18844|18967.8|18847.8|18964|18844|10
1641395700000|2022-01-05 15:15:00|18963.38|18843.38|18964.42|18844.42|18964.42|18844.42|18963.38|18843.38|10
1641395710000|2022-01-05 15:15:10|18964.55|18844.55|18968.25|18848.25|18968.25|18848.25|18964.44|18844.44|10
1641395720000|2022-01-05 15:15:20|18968.96|18848.96|18972.52|18852.52|18972.52|18852.52|18968.96|18848.96|9
1641395730000|2022-01-05 15:15:30|18973.8|18853.8|18974.34|18854.34|18975.44|18855.44|18973.37|18853.37|10
1641395740000|2022-01-05 15:15:40|18974.65|18854.65|18972.22|18852.22|18975.72|18855.72|18972.22|18852.22|10
1641395750000|2022-01-05 15:15:50|18971.71|18851.71|18971.22|18851.22|18971.91|18851.91|18970.8|18850.8|10
1641395760000|2022-01-05 15:16:00|18970.68|18850.68|18972.18|18852.18|18972.22|18852.22|18970.68|18850.68|9
1641395770000|2022-01-05 15:16:10|18972.63|18852.63|18975.42|18855.42|18975.79|18855.79|18972.62|18852.62|10
1641395780000|2022-01-05 15:16:20|18977.17|18857.17|18976.52|18856.52|18978.07|18858.07|18976.52|18856.52|10
1641395790000|2022-01-05 15:16:30|18976.42|18856.42|18976.91|18856.91|18977.6|18857.6|18976.42|18856.42|10
1641395800000|2022-01-05 15:16:40|18977.26|18857.26|18978.17|18858.17|18978.56|18858.56|18977.26|18857.26|10
1641395810000|2022-01-05 15:16:50|18978.43|18858.43|18978.96|18858.96|18979.55|18859.55|18978.43|18858.43|10
1641395820000|2022-01-05 15:17:00|18978.99|18858.99|18979.79|18859.79|18979.79|18859.79|18978.99|18858.99|10
1641395830000|2022-01-05 15:17:10|18980.89|18860.89|18981.97|18861.97|18982.74|18862.74|18980.89|18860.89|10
1641395840000|2022-01-05 15:17:20|18982.58|18862.58|18983.11|18863.11|18983.49|18863.49|18982.57|18862.57|10
1641395850000|2022-01-05 15:17:30|18983.13|18863.13|18982.71|18862.71|18983.75|18863.75|18982.58|18862.58|9
1641395860000|2022-01-05 15:17:40|18981.94|18861.94|18982.37|18862.37|18982.41|18862.41|18981.43|18861.43|10
1641395870000|2022-01-05 15:17:50|18982.56|18862.56|18980.89|18860.89|18982.76|18862.76|18980.89|18860.89|10
1641395880000|2022-01-05 15:18:00|18980.63|18860.63|18980.17|18860.17|18980.63|18860.63|18980.17|18860.17|10
1641395890000|2022-01-05 15:18:10|18980.41|18860.41|18979.26|18859.26|18980.49|18860.49|18979.26|18859.26|10
1641395900000|2022-01-05 15:18:20|18979.36|18859.36|18978.35|18858.35|18979.64|18859.64|18978.16|18858.16|10
1641395910000|2022-01-05 15:18:30|18978.28|18858.28|18975.05|18855.05|18978.28|18858.28|18975.05|18855.05|10
1641395920000|2022-01-05 15:18:40|18974.95|18854.95|18974.16|18854.16|18975|18855|18973.77|18853.77|10
1641395930000|2022-01-05 15:18:50|18973.49|18853.49|18969.67|18849.67|18973.49|18853.49|18969.67|18849.67|10
1641395940000|2022-01-05 15:19:00|18969.69|18849.69|18963.24|18843.24|18969.69|18849.69|18962.87|18842.87|10
1641395950000|2022-01-05 15:19:10|18962.52|18842.52|18956.41|18836.41|18962.52|18842.52|18956.41|18836.41|10
1641395960000|2022-01-05 15:19:20|18956.26|18836.26|18957.59|18837.59|18957.78|18837.78|18956.26|18836.26|10
1641395970000|2022-01-05 15:19:30|18956.97|18836.97|18954.42|18834.42|18957.06|18837.06|18954.33|18834.33|10
1641395980000|2022-01-05 15:19:40|18954.52|18834.52|18951.93|18831.93|18955.04|18835.04|18951.58|18831.58|10
1641395990000|2022-01-05 15:19:50|18952.49|18832.49|18952.67|18832.67|18953.24|18833.24|18952.49|18832.49|9
1641396000000|2022-01-05 15:20:00|18952.68|18832.68|18953.52|18833.52|18953.52|18833.52|18952.68|18832.68|10
1641396010000|2022-01-05 15:20:10|18953.44|18833.44|18953.2|18833.2|18953.69|18833.69|18952.96|18832.96|10
1641396020000|2022-01-05 15:20:20|18953.7|18833.7|18957.2|18837.2|18957.47|18837.47|18953.7|18833.7|9
1641396030000|2022-01-05 15:20:30|18957.92|18837.92|18959.74|18839.74|18959.74|18839.74|18957.92|18837.92|8
1641396040000|2022-01-05 15:20:40|18959.79|18839.79|18959.79|18839.79|18959.85|18839.85|18959.35|18839.35|10
1641396050000|2022-01-05 15:20:50|18960.19|18840.19|18958.83|18838.83|18960.3|18840.3|18958.69|18838.69|10
1641396060000|2022-01-05 15:21:00|18958.7|18838.7|18959.24|18839.24|18959.24|18839.24|18958.7|18838.7|9
1641396070000|2022-01-05 15:21:10|18959.36|18839.36|18962.9|18842.9|18962.9|18842.9|18959.36|18839.36|10
1641396080000|2022-01-05 15:21:20|18962.71|18842.71|18963.14|18843.14|18963.77|18843.77|18962.59|18842.59|10
1641396090000|2022-01-05 15:21:30|18963.53|18843.53|18962.91|18842.91|18963.53|18843.53|18962.43|18842.43|10
1641396100000|2022-01-05 15:21:40|18962.62|18842.62|18963.1|18843.1|18963.1|18843.1|18962.58|18842.58|9
1641396110000|2022-01-05 15:21:50|18962.89|18842.89|18966.38|18846.38|18966.38|18846.38|18962.89|18842.89|10
1641396120000|2022-01-05 15:22:00|18966.7|18846.7|18970.68|18850.68|18970.68|18850.68|18966.7|18846.7|9
1641396130000|2022-01-05 15:22:10|18971.05|18851.05|18969.76|18849.76|18971.05|18851.05|18969.76|18849.76|9
1641396140000|2022-01-05 15:22:20|18969.86|18849.86|18969.28|18849.28|18970.67|18850.67|18969.28|18849.28|9
1641396150000|2022-01-05 15:22:30|18969.05|18849.05|18968.81|18848.81|18969.07|18849.07|18967|18847|10
1641396160000|2022-01-05 15:22:40|18969.12|18849.12|18970.83|18850.83|18970.87|18850.87|18969.12|18849.12|10
1641396170000|2022-01-05 15:22:50|18970.81|18850.81|18971.57|18851.57|18971.57|18851.57|18969.33|18849.33|10
1641396180000|2022-01-05 15:23:00|18972.03|18852.03|18972.18|18852.18|18972.31|18852.31|18971.71|18851.71|10
1641396190000|2022-01-05 15:23:10|18972.01|18852.01|18973.07|18853.07|18973.07|18853.07|18972.01|18852.01|9
1641396200000|2022-01-05 15:23:20|18973.12|18853.12|18972.39|18852.39|18973.3|18853.3|18972.39|18852.39|10
1641396210000|2022-01-05 15:23:30|18972.87|18852.87|18976.79|18856.79|18977.57|18857.57|18972.87|18852.87|10
1641396220000|2022-01-05 15:23:40|18976.3|18856.3|18975.12|18855.12|18976.67|18856.67|18975.12|18855.12|10
1641396230000|2022-01-05 15:23:50|18975.67|18855.67|18979.57|18859.57|18979.57|18859.57|18975.67|18855.67|10
1641396240000|2022-01-05 15:24:00|18980.53|18860.53|18984.92|18864.92|18984.92|18864.92|18980.53|18860.53|10
1641396250000|2022-01-05 15:24:10|18985.04|18865.04|18992.64|18872.64|18992.64|18872.64|18985.04|18865.04|10
1641396260000|2022-01-05 15:24:20|18991.4|18871.4|18993.12|18873.12|18993.41|18873.41|18991.4|18871.4|10
1641396270000|2022-01-05 15:24:30|18992.89|18872.89|18991.77|18871.77|18993.18|18873.18|18991.77|18871.77|10
1641396280000|2022-01-05 15:24:40|18991.38|18871.38|18988.78|18868.78|18991.45|18871.45|18988.78|18868.78|9
1641396290000|2022-01-05 15:24:50|18988.09|18868.09|18986.84|18866.84|18988.39|18868.39|18986.84|18866.84|9
1641396300000|2022-01-05 15:25:00|18986.76|18866.76|18988.64|18868.64|18988.64|18868.64|18986.76|18866.76|9
1641396310000|2022-01-05 15:25:10|18990.16|18870.16|18989.1|18869.1|18990.16|18870.16|18988.66|18868.66|10
1641396320000|2022-01-05 15:25:20|18989.59|18869.59|18996.89|18876.89|18996.89|18876.89|18989.55|18869.55|9
1641396330000|2022-01-05 15:25:30|18996.03|18876.03|18999.08|18879.08|18999.51|18879.51|18996.03|18876.03|10
1641396340000|2022-01-05 15:25:40|18998.73|18878.73|19000.42|18880.42|19000.42|18880.42|18998.73|18878.73|10
1641396350000|2022-01-05 15:25:50|19000.71|18880.71|18999.87|18879.87|19000.95|18880.95|18999.87|18879.87|8
1641396360000|2022-01-05 15:26:00|18999.55|18879.55|18998.93|18878.93|18999.65|18879.65|18998.87|18878.87|10
1641396370000|2022-01-05 15:26:10|18998.34|18878.34|18998.47|18878.47|18998.85|18878.85|18998.22|18878.22|10
1641396380000|2022-01-05 15:26:20|18998.66|18878.66|19000.05|18880.05|19000.05|18880.05|18997.72|18877.72|10
1641396390000|2022-01-05 15:26:30|18999.7|18879.7|18999.09|18879.09|19000.1|18880.1|18999.06|18879.06|10
1641396400000|2022-01-05 15:26:40|18999.2|18879.2|18999.5|18879.5|18999.5|18879.5|18998.99|18878.99|10
1641396410000|2022-01-05 15:26:50|18999.04|18879.04|18996.71|18876.71|18999.04|18879.04|18996.71|18876.71|10
1641396420000|2022-01-05 15:27:00|18997.12|18877.12|18999.2|18879.2|18999.2|18879.2|18997.05|18877.05|10
1641396430000|2022-01-05 15:27:10|18999.23|18879.23|19003.02|18883.02|19003.02|18883.02|18998.72|18878.72|9
1641396440000|2022-01-05 15:27:20|19003.1|18883.1|19004.5|18884.5|19004.5|18884.5|19003.1|18883.1|10
1641396450000|2022-01-05 15:27:30|19004.35|18884.35|19003.14|18883.14|19004.35|18884.35|19002.95|18882.95|10
1641396460000|2022-01-05 15:27:40|19003.48|18883.48|19005.08|18885.08|19005.34|18885.34|19003.48|18883.48|10
1641396470000|2022-01-05 15:27:50|19004.81|18884.81|19005.07|18885.07|19005.75|18885.75|19004.81|18884.81|10
1641396480000|2022-01-05 15:28:00|19004.8|18884.8|19004.24|18884.24|19005.09|18885.09|19004.24|18884.24|10
1641396490000|2022-01-05 15:28:10|19004.19|18884.19|19003.98|18883.98|19004.54|18884.54|19003.57|18883.57|10
1641396500000|2022-01-05 15:28:20|19003.92|18883.92|19004.14|18884.14|19004.5|18884.5|19003.73|18883.73|10
1641396510000|2022-01-05 15:28:30|19004|18884|19004.53|18884.53|19004.6|18884.6|19003.79|18883.79|10
1641396520000|2022-01-05 15:28:40|19004.98|18884.98|19005.77|18885.77|19005.77|18885.77|19004.98|18884.98|10
1641396530000|2022-01-05 15:28:50|19005.52|18885.52|19006.62|18886.62|19006.62|18886.62|19005.28|18885.28|10
1641396540000|2022-01-05 15:29:00|19007.29|18887.29|19008.22|18888.22|19008.22|18888.22|19007.1|18887.1|9
1641396550000|2022-01-05 15:29:10|19008.3|18888.3|19009|18889|19009.58|18889.58|19008.29|18888.29|10
1641396560000|2022-01-05 15:29:20|19008.52|18888.52|19008.8|18888.8|19009.14|18889.14|19008.27|18888.27|10
1641396570000|2022-01-05 15:29:30|19008.74|18888.74|19010.94|18890.94|19010.94|18890.94|19008.74|18888.74|10
1641396580000|2022-01-05 15:29:40|19010.79|18890.79|19012.25|18892.25|19012.25|18892.25|19009.62|18889.62|10
1641396590000|2022-01-05 15:29:50|19011.69|18891.69|19016.5|18896.5|19017.26|18897.26|19011.69|18891.69|10
1641396600000|2022-01-05 15:30:00|19016.73|18896.73|19021.94|18901.94|19021.94|18901.94|19016.73|18896.73|10
1641396610000|2022-01-05 15:30:10|19021.48|18901.48|19017.51|18897.51|19023.45|18903.45|19017.51|18897.51|10
1641396620000|2022-01-05 15:30:20|19015.35|18895.35|19012.57|18892.57|19015.52|18895.52|19012.57|18892.57|10
1641396630000|2022-01-05 15:30:30|19012.84|18892.84|19010.19|18890.19|19013.03|18893.03|19010.19|18890.19|9
1641396640000|2022-01-05 15:30:40|19009.94|18889.94|19009.63|18889.63|19010.27|18890.27|19009.63|18889.63|10
1641396650000|2022-01-05 15:30:50|19010|18890|19010.49|18890.49|19010.57|18890.57|19009.58|18889.58|10
1641396660000|2022-01-05 15:31:00|19010.59|18890.59|19009.27|18889.27|19011.12|18891.12|19009.27|18889.27|10
1641396670000|2022-01-05 15:31:10|19008.72|18888.72|19009.4|18889.4|19009.4|18889.4|19008.51|18888.51|10
1641396680000|2022-01-05 15:31:20|19009.27|18889.27|19007.67|18887.67|19009.35|18889.35|19007.67|18887.67|10
1641396690000|2022-01-05 15:31:30|19008.31|18888.31|19008.4|18888.4|19008.55|18888.55|19007.49|18887.49|10
1641396700000|2022-01-05 15:31:40|19008.45|18888.45|19009.13|18889.13|19009.15|18889.15|19008.1|18888.1|10
1641396710000|2022-01-05 15:31:50|19009.19|18889.19|19008.41|18888.41|19009.19|18889.19|19008.01|18888.01|9
1641396720000|2022-01-05 15:32:00|19007.97|18887.97|19006.42|18886.42|19007.97|18887.97|19006.42|18886.42|10
1641396730000|2022-01-05 15:32:10|19005.9|18885.9|19006.02|18886.02|19006.31|18886.31|19005.74|18885.74|10
1641396740000|2022-01-05 15:32:20|19006.07|18886.07|19007.07|18887.07|19007.08|18887.08|19006.07|18886.07|10
1641396750000|2022-01-05 15:32:30|19007.28|18887.28|19007.11|18887.11|19007.66|18887.66|19007.08|18887.08|9
1641396760000|2022-01-05 15:32:40|19006.65|18886.65|19002.6|18882.6|19006.65|18886.65|19002.6|18882.6|10
1641396770000|2022-01-05 15:32:50|19002.18|18882.18|19000.39|18880.39|19002.52|18882.52|19000.39|18880.39|10
1641396780000|2022-01-05 15:33:00|19000.49|18880.49|19000.57|18880.57|19000.71|18880.71|18999.92|18879.92|10
1641396790000|2022-01-05 15:33:10|19001.04|18881.04|18999.81|18879.81|19001.32|18881.32|18999.8|18879.8|10
1641396800000|2022-01-05 15:33:20|18999.61|18879.61|18998.17|18878.17|18999.79|18879.79|18998.11|18878.11|10
1641396810000|2022-01-05 15:33:30|18997.84|18877.84|18995.69|18875.69|18997.84|18877.84|18995.54|18875.54|10
1641396820000|2022-01-05 15:33:40|18995.95|18875.95|18997.12|18877.12|18997.22|18877.22|18995.95|18875.95|9
1641396830000|2022-01-05 15:33:50|18997.03|18877.03|18996.99|18876.99|18997.03|18877.03|18996.4|18876.4|9
1641396840000|2022-01-05 15:34:00|18996.77|18876.77|18994.84|18874.84|18997.2|18877.2|18994.84|18874.84|10
1641396850000|2022-01-05 15:34:10|18994.58|18874.58|18990.69|18870.69|18994.58|18874.58|18990.69|18870.69|10
1641396860000|2022-01-05 15:34:20|18989.88|18869.88|18986.03|18866.03|18989.88|18869.88|18986.03|18866.03|10
1641396870000|2022-01-05 15:34:30|18985.91|18865.91|18984.96|18864.96|18986.06|18866.06|18984.85|18864.85|10
1641396880000|2022-01-05 15:34:40|18984.31|18864.31|18981.22|18861.22|18984.31|18864.31|18981.22|18861.22|9
1641396890000|2022-01-05 15:34:50|18981.25|18861.25|18980.12|18860.12|18981.25|18861.25|18979.4|18859.4|10
1641396900000|2022-01-05 15:35:00|18980.11|18860.11|18978.92|18858.92|18980.76|18860.76|18978.92|18858.92|10
1641396910000|2022-01-05 15:35:10|18979.95|18859.95|18981.13|18861.13|18981.21|18861.21|18979.95|18859.95|10
1641396920000|2022-01-05 15:35:20|18980.89|18860.89|18980.93|18860.93|18981.29|18861.29|18980.36|18860.36|10
1641396930000|2022-01-05 15:35:30|18981.22|18861.22|18982.48|18862.48|18982.57|18862.57|18981.22|18861.22|10
1641396940000|2022-01-05 15:35:40|18983.39|18863.39|18986.66|18866.66|18987.95|18867.95|18983.38|18863.38|10
1641396950000|2022-01-05 15:35:50|18986.68|18866.68|18978.72|18858.72|18986.68|18866.68|18978.72|18858.72|10
1641396960000|2022-01-05 15:36:00|18978.15|18858.15|18974.45|18854.45|18978.15|18858.15|18974.33|18854.33|10
1641396970000|2022-01-05 15:36:10|18972.84|18852.84|18967.55|18847.55|18972.84|18852.84|18967.55|18847.55|10
1641396980000|2022-01-05 15:36:20|18966.02|18846.02|18964.41|18844.41|18966.02|18846.02|18963.62|18843.62|10
1641396990000|2022-01-05 15:36:30|18964.32|18844.32|18963.47|18843.47|18964.65|18844.65|18962.79|18842.79|10
1641397000000|2022-01-05 15:36:40|18963.52|18843.52|18962.33|18842.33|18963.62|18843.62|18962|18842|10
1641397010000|2022-01-05 15:36:50|18962.51|18842.51|18962.46|18842.46|18963.12|18843.12|18962.46|18842.46|10
1641397020000|2022-01-05 15:37:00|18962.03|18842.03|18962.62|18842.62|18962.9|18842.9|18962.01|18842.01|10
1641397030000|2022-01-05 15:37:10|18962.52|18842.52|18963.05|18843.05|18963.05|18843.05|18961.97|18841.97|10
1641397040000|2022-01-05 15:37:20|18963.58|18843.58|18965.14|18845.14|18965.35|18845.35|18963.58|18843.58|10
1641397050000|2022-01-05 15:37:30|18965.51|18845.51|18965.66|18845.66|18965.7|18845.7|18964.69|18844.69|10
1641397060000|2022-01-05 15:37:40|18965.04|18845.04|18965.78|18845.78|18965.83|18845.83|18964.8|18844.8|10
1641397070000|2022-01-05 15:37:50|18965.48|18845.48|18966.64|18846.64|18966.84|18846.84|18965.48|18845.48|10
1641397080000|2022-01-05 15:38:00|18966.44|18846.44|18967.58|18847.58|18967.58|18847.58|18966.44|18846.44|8
1641397090000|2022-01-05 15:38:10|18967.4|18847.4|18966.28|18846.28|18967.5|18847.5|18966.28|18846.28|9
1641397100000|2022-01-05 15:38:20|18966.23|18846.23|18962.25|18842.25|18966.23|18846.23|18962.25|18842.25|10
1641397110000|2022-01-05 15:38:30|18960.54|18840.54|18951.9|18831.9|18960.54|18840.54|18951.9|18831.9|10
1641397120000|2022-01-05 15:38:40|18950.28|18830.28|18943.7|18823.7|18950.28|18830.28|18943.36|18823.36|10
1641397130000|2022-01-05 15:38:50|18945.56|18825.56|18949.38|18829.38|18949.38|18829.38|18944.87|18824.87|10
1641397140000|2022-01-05 15:39:00|18949.93|18829.93|18950.82|18830.82|18950.82|18830.82|18949.6|18829.6|10
1641397150000|2022-01-05 15:39:10|18951.08|18831.08|18951.32|18831.32|18951.32|18831.32|18950.35|18830.35|9
1641397160000|2022-01-05 15:39:20|18950.88|18830.88|18949|18829|18951.02|18831.02|18949|18829|10
1641397170000|2022-01-05 15:39:30|18947.46|18827.46|18946|18826|18947.46|18827.46|18945.19|18825.19|10
1641397180000|2022-01-05 15:39:40|18945.95|18825.95|18946.27|18826.27|18946.4|18826.4|18945.36|18825.36|10
1641397190000|2022-01-05 15:39:50|18946.44|18826.44|18946.65|18826.65|18946.65|18826.65|18945.46|18825.46|10
1641397200000|2022-01-05 15:40:00|18946.91|18826.91|18947.69|18827.69|18947.72|18827.72|18946.39|18826.39|10
1641397210000|2022-01-05 15:40:10|18947.76|18827.76|18948.71|18828.71|18948.71|18828.71|18947.76|18827.76|10
1641397220000|2022-01-05 15:40:20|18948.58|18828.58|18947.95|18827.95|18948.73|18828.73|18947.03|18827.03|10
1641397230000|2022-01-05 15:40:30|18947.49|18827.49|18946.07|18826.07|18947.49|18827.49|18945.41|18825.41|10
1641397240000|2022-01-05 15:40:40|18945.99|18825.99|18944.98|18824.98|18946.01|18826.01|18944.27|18824.27|10
1641397250000|2022-01-05 15:40:50|18945.6|18825.6|18946.21|18826.21|18946.57|18826.57|18945.58|18825.58|9
1641397260000|2022-01-05 15:41:00|18946.39|18826.39|18947.39|18827.39|18947.39|18827.39|18946.35|18826.35|10
1641397270000|2022-01-05 15:41:10|18947.38|18827.38|18946.78|18826.78|18947.71|18827.71|18946.62|18826.62|10
1641397280000|2022-01-05 15:41:20|18946.39|18826.39|18946.45|18826.45|18946.79|18826.79|18945.83|18825.83|10
1641397290000|2022-01-05 15:41:30|18946.43|18826.43|18944.92|18824.92|18946.43|18826.43|18944.89|18824.89|10
1641397300000|2022-01-05 15:41:40|18943.59|18823.59|18944.98|18824.98|18945.22|18825.22|18943.59|18823.59|9
1641397310000|2022-01-05 15:41:50|18944.68|18824.68|18946.98|18826.98|18947.54|18827.54|18944.46|18824.46|10
1641397320000|2022-01-05 15:42:00|18947.92|18827.92|18947.55|18827.55|18947.92|18827.92|18947.07|18827.07|10
1641397330000|2022-01-05 15:42:10|18947.58|18827.58|18950.22|18830.22|18950.22|18830.22|18947.58|18827.58|10
1641397340000|2022-01-05 15:42:20|18950.88|18830.88|18952.75|18832.75|18952.75|18832.75|18950.88|18830.88|10
1641397350000|2022-01-05 15:42:30|18952.7|18832.7|18950.31|18830.31|18952.7|18832.7|18950.19|18830.19|10
1641397360000|2022-01-05 15:42:40|18950.58|18830.58|18949.02|18829.02|18950.58|18830.58|18948.85|18828.85|9
1641397370000|2022-01-05 15:42:50|18949.06|18829.06|18948.97|18828.97|18949.06|18829.06|18948.79|18828.79|8
1641397380000|2022-01-05 15:43:00|18948.49|18828.49|18949.61|18829.61|18949.61|18829.61|18948.49|18828.49|10
1641397390000|2022-01-05 15:43:10|18949.75|18829.75|18951.43|18831.43|18951.43|18831.43|18949.75|18829.75|9
1641397400000|2022-01-05 15:43:20|18951.63|18831.63|18953.12|18833.12|18953.12|18833.12|18951.63|18831.63|9
1641397410000|2022-01-05 15:43:30|18954.49|18834.49|18957.3|18837.3|18957.7|18837.7|18954.44|18834.44|10
1641397420000|2022-01-05 15:43:40|18956.46|18836.46|18955.74|18835.74|18956.84|18836.84|18955.74|18835.74|10
1641397430000|2022-01-05 15:43:50|18955.48|18835.48|18957.4|18837.4|18957.4|18837.4|18955.41|18835.41|10
1641397440000|2022-01-05 15:44:00|18957.37|18837.37|18960.26|18840.26|18960.26|18840.26|18957.37|18837.37|10
1641397450000|2022-01-05 15:44:10|18960.32|18840.32|18955.39|18835.39|18960.61|18840.61|18955.11|18835.11|10
1641397460000|2022-01-05 15:44:20|18955.34|18835.34|18954.69|18834.69|18955.34|18835.34|18954.62|18834.62|8
1641397470000|2022-01-05 15:44:30|18955.16|18835.16|18958.7|18838.7|18958.7|18838.7|18955.16|18835.16|10
1641397480000|2022-01-05 15:44:40|18958.94|18838.94|18959.46|18839.46|18959.57|18839.57|18958.94|18838.94|8
1641397490000|2022-01-05 15:44:50|18959.81|18839.81|18961.37|18841.37|18961.37|18841.37|18959.81|18839.81|10
1641397500000|2022-01-05 15:45:00|18961.27|18841.27|18960.23|18840.23|18961.34|18841.34|18960.19|18840.19|10
1641397510000|2022-01-05 15:45:10|18960.62|18840.62|18959.31|18839.31|18960.62|18840.62|18958.54|18838.54|10
1641397520000|2022-01-05 15:45:20|18959.66|18839.66|18960.01|18840.01|18961.01|18841.01|18959.66|18839.66|10
1641397530000|2022-01-05 15:45:30|18960.15|18840.15|18958.94|18838.94|18960.25|18840.25|18958.84|18838.84|10
1641397540000|2022-01-05 15:45:40|18959.52|18839.52|18955.71|18835.71|18959.52|18839.52|18955.71|18835.71|10
1641397550000|2022-01-05 15:45:50|18955.84|18835.84|18953.78|18833.78|18955.84|18835.84|18953.59|18833.59|10
1641397560000|2022-01-05 15:46:00|18952.04|18832.04|18949.64|18829.64|18952.04|18832.04|18949.64|18829.64|10
1641397570000|2022-01-05 15:46:10|18949.36|18829.36|18948.73|18828.73|18949.79|18829.79|18948.73|18828.73|10
1641397580000|2022-01-05 15:46:20|18948.6|18828.6|18949.11|18829.11|18949.12|18829.12|18948.6|18828.6|10
1641397590000|2022-01-05 15:46:30|18949.35|18829.35|18948.62|18828.62|18949.6|18829.6|18948.62|18828.62|9
1641397600000|2022-01-05 15:46:40|18948.05|18828.05|18946.25|18826.25|18948.05|18828.05|18946.25|18826.25|9
1641397610000|2022-01-05 15:46:50|18946.45|18826.45|18944.08|18824.08|18946.45|18826.45|18944.08|18824.08|9
1641397620000|2022-01-05 15:47:00|18944.16|18824.16|18941.49|18821.49|18944.44|18824.44|18941.47|18821.47|9
1641397630000|2022-01-05 15:47:10|18940.73|18820.73|18934.59|18814.59|18940.73|18820.73|18934.59|18814.59|10
1641397640000|2022-01-05 15:47:20|18935.31|18815.31|18933.63|18813.63|18935.9|18815.9|18933.2|18813.2|10
1641397650000|2022-01-05 15:47:30|18932.88|18812.88|18925.77|18805.77|18932.88|18812.88|18925.77|18805.77|10
1641397660000|2022-01-05 15:47:40|18925.2|18805.2|18918.99|18798.99|18925.2|18805.2|18918.99|18798.99|10
1641397670000|2022-01-05 15:47:50|18920.54|18800.54|18923.39|18803.39|18923.39|18803.39|18919.4|18799.4|10
1641397680000|2022-01-05 15:48:00|18923.32|18803.32|18925.86|18805.86|18926.01|18806.01|18923.12|18803.12|10
1641397690000|2022-01-05 15:48:10|18926.31|18806.31|18929.43|18809.43|18929.43|18809.43|18925.49|18805.49|10
1641397700000|2022-01-05 15:48:20|18929.73|18809.73|18930.92|18810.92|18930.92|18810.92|18929.73|18809.73|10
1641397710000|2022-01-05 15:48:30|18931.97|18811.97|18932.36|18812.36|18932.41|18812.41|18931.9|18811.9|10
1641397720000|2022-01-05 15:48:40|18932.23|18812.23|18933.28|18813.28|18933.88|18813.88|18932.23|18812.23|10
1641397730000|2022-01-05 15:48:50|18933.01|18813.01|18932.02|18812.02|18933.19|18813.19|18932.02|18812.02|10
1641397740000|2022-01-05 15:49:00|18932|18812|18932.16|18812.16|18932.16|18812.16|18931.51|18811.51|9
1641397750000|2022-01-05 15:49:10|18932.06|18812.06|18932.27|18812.27|18933.04|18813.04|18931.43|18811.43|10
1641397760000|2022-01-05 15:49:20|18932.44|18812.44|18937.19|18817.19|18937.29|18817.29|18932.44|18812.44|10
1641397770000|2022-01-05 15:49:30|18936.88|18816.88|18938.58|18818.58|18938.93|18818.93|18936.88|18816.88|10
1641397780000|2022-01-05 15:49:40|18938.29|18818.29|18938.22|18818.22|18938.29|18818.29|18936.62|18816.62|10
1641397790000|2022-01-05 15:49:50|18938.08|18818.08|18939.49|18819.49|18939.78|18819.78|18938.08|18818.08|10
1641397800000|2022-01-05 15:50:00|18939.45|18819.45|18939.26|18819.26|18939.64|18819.64|18939.16|18819.16|10
1641397810000|2022-01-05 15:50:10|18939.37|18819.37|18938.14|18818.14|18939.37|18819.37|18938.14|18818.14|10
1641397820000|2022-01-05 15:50:20|18937.92|18817.92|18939.85|18819.85|18939.94|18819.94|18937.86|18817.86|10
1641397830000|2022-01-05 15:50:30|18939.69|18819.69|18938.19|18818.19|18939.69|18819.69|18938.14|18818.14|9
1641397840000|2022-01-05 15:50:40|18938.26|18818.26|18939.83|18819.83|18940.01|18820.01|18938.26|18818.26|10
1641397850000|2022-01-05 15:50:50|18939.74|18819.74|18941.8|18821.8|18941.8|18821.8|18939.74|18819.74|10
1641397860000|2022-01-05 15:51:00|18942.2|18822.2|18945.84|18825.84|18945.84|18825.84|18942.2|18822.2|10
1641397870000|2022-01-05 15:51:10|18946.05|18826.05|18946.9|18826.9|18946.9|18826.9|18945.8|18825.8|9
1641397880000|2022-01-05 15:51:20|18947.3|18827.3|18947.68|18827.68|18948.3|18828.3|18947.3|18827.3|10
1641397890000|2022-01-05 15:51:30|18947.83|18827.83|18947.83|18827.83|18947.94|18827.94|18947.47|18827.47|8
1641397900000|2022-01-05 15:51:40|18947.7|18827.7|18951.5|18831.5|18951.5|18831.5|18947.7|18827.7|9
1641397910000|2022-01-05 15:51:50|18952.18|18832.18|18953.4|18833.4|18953.4|18833.4|18952.15|18832.15|10
1641397920000|2022-01-05 15:52:00|18953.25|18833.25|18955.27|18835.27|18955.52|18835.52|18952.72|18832.72|10
1641397930000|2022-01-05 15:52:10|18955.21|18835.21|18954.43|18834.43|18955.23|18835.23|18954.43|18834.43|10
1641397940000|2022-01-05 15:52:20|18954.25|18834.25|18954.16|18834.16|18954.37|18834.37|18953.52|18833.52|10
1641397950000|2022-01-05 15:52:30|18954.66|18834.66|18955.31|18835.31|18956.43|18836.43|18954.66|18834.66|9
1641397960000|2022-01-05 15:52:40|18955.19|18835.19|18954.05|18834.05|18955.19|18835.19|18954.05|18834.05|10
1641397970000|2022-01-05 15:52:50|18954.12|18834.12|18954.25|18834.25|18954.92|18834.92|18954.04|18834.04|6
1641397980000|2022-01-05 15:53:00|18954.04|18834.04|18953.56|18833.56|18954.58|18834.58|18953.56|18833.56|9
1641397990000|2022-01-05 15:53:10|18953.93|18833.93|18955.87|18835.87|18955.91|18835.91|18953.93|18833.93|10
1641398000000|2022-01-05 15:53:20|18955.95|18835.95|18956.2|18836.2|18956.82|18836.82|18955.95|18835.95|8
1641398010000|2022-01-05 15:53:30|18956.42|18836.42|18959.68|18839.68|18959.79|18839.79|18956.39|18836.39|10
1641398020000|2022-01-05 15:53:40|18959.64|18839.64|18959.69|18839.69|18959.96|18839.96|18959.62|18839.62|10
1641398030000|2022-01-05 15:53:50|18959.57|18839.57|18959.89|18839.89|18960|18840|18959.47|18839.47|9
1641398040000|2022-01-05 15:54:00|18960.04|18840.04|18959.36|18839.36|18960.04|18840.04|18959.1|18839.1|10
1641398050000|2022-01-05 15:54:10|18959.32|18839.32|18957.82|18837.82|18959.32|18839.32|18957.82|18837.82|10
1641398060000|2022-01-05 15:54:20|18957.47|18837.47|18957.43|18837.43|18957.69|18837.69|18957.43|18837.43|9
1641398070000|2022-01-05 15:54:30|18957.71|18837.71|18958.74|18838.74|18958.76|18838.76|18957.71|18837.71|10
1641398080000|2022-01-05 15:54:40|18958.92|18838.92|18964.07|18844.07|18964.07|18844.07|18958.92|18838.92|10
1641398090000|2022-01-05 15:54:50|18964.71|18844.71|18973.26|18853.26|18973.28|18853.28|18964.71|18844.71|10
1641398100000|2022-01-05 15:55:00|18974.36|18854.36|18981.81|18861.81|18981.82|18861.82|18974.36|18854.36|10
1641398110000|2022-01-05 15:55:10|18982.37|18862.37|18983.74|18863.74|18983.74|18863.74|18982.04|18862.04|10
1641398120000|2022-01-05 15:55:20|18984|18864|18985.4|18865.4|18985.51|18865.51|18984|18864|10
1641398130000|2022-01-05 15:55:30|18984.25|18864.25|18982.29|18862.29|18984.25|18864.25|18982.08|18862.08|10
1641398140000|2022-01-05 15:55:40|18982.09|18862.09|18982.15|18862.15|18982.56|18862.56|18981.62|18861.62|9
1641398150000|2022-01-05 15:55:50|18982.41|18862.41|18981.84|18861.84|18982.49|18862.49|18981.5|18861.5|10
1641398160000|2022-01-05 15:56:00|18982.12|18862.12|18981.6|18861.6|18982.39|18862.39|18981.5|18861.5|9
1641398170000|2022-01-05 15:56:10|18981.86|18861.86|18981.23|18861.23|18981.86|18861.86|18980.9|18860.9|9
1641398180000|2022-01-05 15:56:20|18981.56|18861.56|18982.04|18862.04|18982.21|18862.21|18981.19|18861.19|10
1641398190000|2022-01-05 15:56:30|18982.15|18862.15|18986.18|18866.18|18986.28|18866.28|18982.02|18862.02|10
1641398200000|2022-01-05 15:56:40|18985.84|18865.84|18986.23|18866.23|18986.59|18866.59|18985.52|18865.52|9
1641398210000|2022-01-05 15:56:50|18985.83|18865.83|18987.44|18867.44|18987.45|18867.45|18985.83|18865.83|10
1641398220000|2022-01-05 15:57:00|18988.09|18868.09|18988.27|18868.27|18989.49|18869.49|18988.09|18868.09|10
1641398230000|2022-01-05 15:57:10|18988.22|18868.22|18988.38|18868.38|18988.49|18868.49|18988.12|18868.12|10
1641398240000|2022-01-05 15:57:20|18988.27|18868.27|18988.47|18868.47|18988.53|18868.53|18987.33|18867.33|10
1641398250000|2022-01-05 15:57:30|18988.53|18868.53|18989.01|18869.01|18989.09|18869.09|18988.13|18868.13|10
1641398260000|2022-01-05 15:57:40|18990.12|18870.12|18990|18870|18990.97|18870.97|18989.66|18869.66|10
1641398270000|2022-01-05 15:57:50|18990.03|18870.03|18990.51|18870.51|18990.85|18870.85|18990.03|18870.03|10
1641398280000|2022-01-05 15:58:00|18990.5|18870.5|18991.58|18871.58|18992.36|18872.36|18990.5|18870.5|10
1641398290000|2022-01-05 15:58:10|18991.25|18871.25|18987|18867|18991.25|18871.25|18987|18867|10
1641398300000|2022-01-05 15:58:20|18986.93|18866.93|18987.37|18867.37|18988.83|18868.83|18986.53|18866.53|10
1641398310000|2022-01-05 15:58:30|18987.21|18867.21|18988.53|18868.53|18988.53|18868.53|18986.61|18866.61|10
1641398320000|2022-01-05 15:58:40|18989|18869|18988.56|18868.56|18989|18869|18988.5|18868.5|9
1641398330000|2022-01-05 15:58:50|18988.75|18868.75|18987.3|18867.3|18989.05|18869.05|18987.19|18867.19|9
1641398340000|2022-01-05 15:59:00|18987.64|18867.64|18988.01|18868.01|18988.21|18868.21|18987.18|18867.18|10
1641398350000|2022-01-05 15:59:10|18988.3|18868.3|18989.28|18869.28|18990.46|18870.46|18988.3|18868.3|9
1641398360000|2022-01-05 15:59:20|18989.15|18869.15|18990.78|18870.78|18990.78|18870.78|18988.81|18868.81|10
1641398370000|2022-01-05 15:59:30|18990.84|18870.84|18992.85|18872.85|18993.13|18873.13|18990.79|18870.79|10
1641398380000|2022-01-05 15:59:40|18992.74|18872.74|18991.13|18871.13|18992.74|18872.74|18991.13|18871.13|10
1641398390000|2022-01-05 15:59:50|18991.26|18871.26|18990.99|18870.99|18991.26|18871.26|18990.75|18870.75|10
1641398400000|2022-01-05 16:00:00|18991.28|18871.28|18991.54|18871.54|18991.67|18871.67|18991.28|18871.28|10
1641398410000|2022-01-05 16:00:10|18991.65|18871.65|18992.41|18872.41|18992.41|18872.41|18991.65|18871.65|10
1641398420000|2022-01-05 16:00:20|18992.61|18872.61|18995.75|18875.75|18995.75|18875.75|18992.39|18872.39|10
1641398430000|2022-01-05 16:00:30|18995.77|18875.77|18996.47|18876.47|18996.47|18876.47|18995.38|18875.38|9
1641398440000|2022-01-05 16:00:40|18996.36|18876.36|18994.18|18874.18|18996.36|18876.36|18994.18|18874.18|10
1641398450000|2022-01-05 16:00:50|18994.05|18874.05|18988.68|18868.68|18994.05|18874.05|18988.68|18868.68|10
1641398460000|2022-01-05 16:01:00|18988.84|18868.84|18983.49|18863.49|18988.84|18868.84|18983.49|18863.49|10
1641398470000|2022-01-05 16:01:10|18983.62|18863.62|18982.67|18862.67|18983.62|18863.62|18981.65|18861.65|10
1641398480000|2022-01-05 16:01:20|18982.64|18862.64|18984.69|18864.69|18984.69|18864.69|18982.64|18862.64|9
1641398490000|2022-01-05 16:01:30|18985.16|18865.16|18985.93|18865.93|18986.13|18866.13|18985.11|18865.11|10
1641398500000|2022-01-05 16:01:40|18987.2|18867.2|18986.46|18866.46|18987.83|18867.83|18986.46|18866.46|10
1641398510000|2022-01-05 16:01:50|18986.25|18866.25|18988.55|18868.55|18988.55|18868.55|18986.25|18866.25|10
1641398520000|2022-01-05 16:02:00|18989.61|18869.61|18990.96|18870.96|18991.1|18871.1|18989.42|18869.42|10
1641398530000|2022-01-05 16:02:10|18991.22|18871.22|18991.37|18871.37|18991.67|18871.67|18990.81|18870.81|10
1641398540000|2022-01-05 16:02:20|18991.08|18871.08|18992.15|18872.15|18992.68|18872.68|18991.08|18871.08|10
1641398550000|2022-01-05 16:02:30|18992.93|18872.93|18994.88|18874.88|18994.88|18874.88|18991.9|18871.9|10
1641398560000|2022-01-05 16:02:40|18994.85|18874.85|18994.67|18874.67|18995.26|18875.26|18993.94|18873.94|10
1641398570000|2022-01-05 16:02:50|18994.9|18874.9|18992.62|18872.62|18994.9|18874.9|18992.62|18872.62|10
1641398580000|2022-01-05 16:03:00|18992.44|18872.44|18988.99|18868.99|18992.44|18872.44|18988.99|18868.99|10
1641398590000|2022-01-05 16:03:10|18986.5|18866.5|18982.23|18862.23|18986.5|18866.5|18982.13|18862.13|10
1641398600000|2022-01-05 16:03:20|18982.24|18862.24|18978.12|18858.12|18982.24|18862.24|18978.12|18858.12|10
1641398610000|2022-01-05 16:03:30|18977.7|18857.7|18972.3|18852.3|18977.7|18857.7|18971.71|18851.71|10
1641398620000|2022-01-05 16:03:40|18972.75|18852.75|18968.7|18848.7|18972.75|18852.75|18968.7|18848.7|10
1641398630000|2022-01-05 16:03:50|18968.83|18848.83|18966.87|18846.87|18968.83|18848.83|18966.83|18846.83|10
1641398640000|2022-01-05 16:04:00|18966.69|18846.69|18967.75|18847.75|18967.75|18847.75|18966.69|18846.69|8
1641398650000|2022-01-05 16:04:10|18967.59|18847.59|18966.52|18846.52|18967.95|18847.95|18966.36|18846.36|10
1641398660000|2022-01-05 16:04:20|18966.54|18846.54|18964.62|18844.62|18966.54|18846.54|18964.59|18844.59|10
1641398670000|2022-01-05 16:04:30|18964.2|18844.2|18962.85|18842.85|18964.2|18844.2|18961.9|18841.9|10
1641398680000|2022-01-05 16:04:40|18963.11|18843.11|18962.43|18842.43|18963.11|18843.11|18962.11|18842.11|10
1641398690000|2022-01-05 16:04:50|18962.53|18842.53|18961.36|18841.36|18962.92|18842.92|18961.04|18841.04|10
1641398700000|2022-01-05 16:05:00|18961.32|18841.32|18957.39|18837.39|18961.32|18841.32|18957.39|18837.39|10
1641398710000|2022-01-05 16:05:10|18957.15|18837.15|18953.89|18833.89|18957.15|18837.15|18953.89|18833.89|10
1641398720000|2022-01-05 16:05:20|18952.8|18832.8|18953.03|18833.03|18953.22|18833.22|18952.72|18832.72|9
1641398730000|2022-01-05 16:05:30|18953.38|18833.38|18954.15|18834.15|18954.21|18834.21|18952.94|18832.94|10
1641398740000|2022-01-05 16:05:40|18954.47|18834.47|18949.25|18829.25|18954.47|18834.47|18949.25|18829.25|10
1641398750000|2022-01-05 16:05:50|18949.02|18829.02|18945.31|18825.31|18949.09|18829.09|18945.31|18825.31|10
1641398760000|2022-01-05 16:06:00|18944.86|18824.86|18940.31|18820.31|18944.86|18824.86|18940.31|18820.31|10
1641398770000|2022-01-05 16:06:10|18940.24|18820.24|18938.37|18818.37|18940.74|18820.74|18938.37|18818.37|10
1641398780000|2022-01-05 16:06:20|18938.18|18818.18|18939.25|18819.25|18939.25|18819.25|18938.18|18818.18|10
1641398790000|2022-01-05 16:06:30|18939.35|18819.35|18937.54|18817.54|18940.53|18820.53|18937.37|18817.37|10
1641398800000|2022-01-05 16:06:40|18937.84|18817.84|18938.59|18818.59|18938.59|18818.59|18937.59|18817.59|9
1641398810000|2022-01-05 16:06:50|18938.46|18818.46|18937.23|18817.23|18938.6|18818.6|18937.23|18817.23|10
1641398820000|2022-01-05 16:07:00|18937.44|18817.44|18938.46|18818.46|18938.46|18818.46|18937.44|18817.44|7
1641398830000|2022-01-05 16:07:10|18938.57|18818.57|18938.89|18818.89|18939.01|18819.01|18938.11|18818.11|10
1641398840000|2022-01-05 16:07:20|18938.8|18818.8|18938.42|18818.42|18939.11|18819.11|18938.36|18818.36|10
1641398850000|2022-01-05 16:07:30|18938.48|18818.48|18938.63|18818.63|18938.88|18818.88|18938.21|18818.21|10
1641398860000|2022-01-05 16:07:40|18938.88|18818.88|18941.3|18821.3|18941.3|18821.3|18938.88|18818.88|9
1641398870000|2022-01-05 16:07:50|18941.54|18821.54|18939.9|18819.9|18941.66|18821.66|18939.39|18819.39|10
1641398880000|2022-01-05 16:08:00|18939.62|18819.62|18936.37|18816.37|18939.62|18819.62|18936.37|18816.37|10
1641398890000|2022-01-05 16:08:10|18935.97|18815.97|18933.66|18813.66|18935.97|18815.97|18933.22|18813.22|10
1641398900000|2022-01-05 16:08:20|18932.83|18812.83|18930.91|18810.91|18932.83|18812.83|18930.91|18810.91|10
1641398910000|2022-01-05 16:08:30|18930.36|18810.36|18928.58|18808.58|18930.36|18810.36|18928.55|18808.55|9
1641398920000|2022-01-05 16:08:40|18928.84|18808.84|18931.88|18811.88|18931.88|18811.88|18928.84|18808.84|9
1641398930000|2022-01-05 16:08:50|18932.06|18812.06|18932.78|18812.78|18933.01|18813.01|18932.06|18812.06|10
1641398940000|2022-01-05 16:09:00|18932.42|18812.42|18930.47|18810.47|18932.53|18812.53|18930.3|18810.3|10
1641398950000|2022-01-05 16:09:10|18930.54|18810.54|18928.87|18808.87|18930.54|18810.54|18928.87|18808.87|10
1641398960000|2022-01-05 16:09:20|18928.52|18808.52|18928.99|18808.99|18929.59|18809.59|18928.52|18808.52|10
1641398970000|2022-01-05 16:09:30|18929.16|18809.16|18929.83|18809.83|18930.1|18810.1|18929.16|18809.16|10
1641398980000|2022-01-05 16:09:40|18929.97|18809.97|18928.92|18808.92|18930.55|18810.55|18928.63|18808.63|10
1641398990000|2022-01-05 16:09:50|18928.62|18808.62|18924.77|18804.77|18928.62|18808.62|18924.77|18804.77|10
1641399000000|2022-01-05 16:10:00|18924.88|18804.88|18926.6|18806.6|18926.86|18806.86|18924.88|18804.88|10
1641399010000|2022-01-05 16:10:10|18925.89|18805.89|18925.45|18805.45|18926.13|18806.13|18925.43|18805.43|10
1641399020000|2022-01-05 16:10:20|18925.61|18805.61|18924.62|18804.62|18925.61|18805.61|18924.45|18804.45|10
1641399030000|2022-01-05 16:10:30|18924.83|18804.83|18926.69|18806.69|18927.25|18807.25|18924.73|18804.73|10
1641399040000|2022-01-05 16:10:40|18926.8|18806.8|18926.2|18806.2|18926.94|18806.94|18926.2|18806.2|9
1641399050000|2022-01-05 16:10:50|18926|18806|18925.16|18805.16|18926.39|18806.39|18925.16|18805.16|10
1641399060000|2022-01-05 16:11:00|18925.04|18805.04|18923.11|18803.11|18925.04|18805.04|18923.05|18803.05|10
1641399070000|2022-01-05 16:11:10|18923|18803|18921.41|18801.41|18923|18803|18921.41|18801.41|10
1641399080000|2022-01-05 16:11:20|18921.25|18801.25|18917.97|18797.97|18921.25|18801.25|18917.61|18797.61|10
1641399090000|2022-01-05 16:11:30|18916.32|18796.32|18913.11|18793.11|18916.32|18796.32|18912.66|18792.66|10
1641399100000|2022-01-05 16:11:40|18912.77|18792.77|18909.94|18789.94|18912.77|18792.77|18909.74|18789.74|10
1641399110000|2022-01-05 16:11:50|18910.48|18790.48|18909.35|18789.35|18910.48|18790.48|18908.73|18788.73|10
1641399120000|2022-01-05 16:12:00|18908.6|18788.6|18910.3|18790.3|18910.3|18790.3|18908.6|18788.6|10
1641399130000|2022-01-05 16:12:10|18910.46|18790.46|18913.1|18793.1|18913.1|18793.1|18910.46|18790.46|9
1641399140000|2022-01-05 16:12:20|18913.14|18793.14|18917.18|18797.18|18917.18|18797.18|18913.14|18793.14|10
1641399150000|2022-01-05 16:12:30|18917.76|18797.76|18919.01|18799.01|18919.14|18799.14|18917.76|18797.76|10
1641399160000|2022-01-05 16:12:40|18918.52|18798.52|18919.12|18799.12|18919.12|18799.12|18918.4|18798.4|10
1641399170000|2022-01-05 16:12:50|18919.35|18799.35|18922.7|18802.7|18922.7|18802.7|18919.29|18799.29|10
1641399180000|2022-01-05 16:13:00|18922.74|18802.74|18923.82|18803.82|18923.82|18803.82|18922.74|18802.74|10
1641399190000|2022-01-05 16:13:10|18924.91|18804.91|18926.48|18806.48|18926.48|18806.48|18924.91|18804.91|10
1641399200000|2022-01-05 16:13:20|18926.33|18806.33|18928.17|18808.17|18928.35|18808.35|18926.33|18806.33|8
1641399210000|2022-01-05 16:13:30|18928.73|18808.73|18929.24|18809.24|18929.47|18809.47|18928.69|18808.69|10
1641399220000|2022-01-05 16:13:40|18929.27|18809.27|18929.89|18809.89|18930.03|18810.03|18929.03|18809.03|9
1641399230000|2022-01-05 16:13:50|18929.64|18809.64|18929.6|18809.6|18929.84|18809.84|18929.38|18809.38|9
1641399240000|2022-01-05 16:14:00|18929.71|18809.71|18930.77|18810.77|18930.77|18810.77|18929.71|18809.71|10
1641399250000|2022-01-05 16:14:10|18930.89|18810.89|18933.4|18813.4|18933.4|18813.4|18930.89|18810.89|10
1641399260000|2022-01-05 16:14:20|18933.07|18813.07|18933.55|18813.55|18934.34|18814.34|18933.07|18813.07|9
1641399270000|2022-01-05 16:14:30|18933.46|18813.46|18933.88|18813.88|18934.29|18814.29|18933.35|18813.35|10
1641399280000|2022-01-05 16:14:40|18933.95|18813.95|18938.24|18818.24|18938.24|18818.24|18933.95|18813.95|10
1641399290000|2022-01-05 16:14:50|18937.99|18817.99|18938.17|18818.17|18938.83|18818.83|18937.84|18817.84|10
1641399300000|2022-01-05 16:15:00|18938.25|18818.25|18940.95|18820.95|18940.95|18820.95|18938.22|18818.22|9
1641399310000|2022-01-05 16:15:10|18941.12|18821.12|18945.51|18825.51|18945.51|18825.51|18941.12|18821.12|9
1641399320000|2022-01-05 16:15:20|18945.95|18825.95|18947.7|18827.7|18947.78|18827.78|18945.95|18825.95|9
1641399330000|2022-01-05 16:15:30|18948.42|18828.42|18949.75|18829.75|18949.83|18829.83|18948.14|18828.14|10
1641399340000|2022-01-05 16:15:40|18949.42|18829.42|18948.57|18828.57|18949.42|18829.42|18948.26|18828.26|10
1641399350000|2022-01-05 16:15:50|18948.54|18828.54|18948.45|18828.45|18948.96|18828.96|18948.45|18828.45|10
1641399360000|2022-01-05 16:16:00|18948.21|18828.21|18948.03|18828.03|18948.25|18828.25|18947.74|18827.74|10
1641399370000|2022-01-05 16:16:10|18947.81|18827.81|18948.56|18828.56|18948.61|18828.61|18947.49|18827.49|10
1641399380000|2022-01-05 16:16:20|18947.84|18827.84|18947.56|18827.56|18948.22|18828.22|18947.1|18827.1|10
1641399390000|2022-01-05 16:16:30|18947.91|18827.91|18947.28|18827.28|18948.28|18828.28|18947.28|18827.28|9
1641399400000|2022-01-05 16:16:40|18947.08|18827.08|18946.79|18826.79|18947.17|18827.17|18946.76|18826.76|10
1641399410000|2022-01-05 16:16:50|18946.82|18826.82|18947.71|18827.71|18947.92|18827.92|18946.52|18826.52|9
1641399420000|2022-01-05 16:17:00|18947.59|18827.59|18951.25|18831.25|18951.25|18831.25|18947.59|18827.59|10
1641399430000|2022-01-05 16:17:10|18951.21|18831.21|18952.54|18832.54|18952.74|18832.74|18951.21|18831.21|10
1641399440000|2022-01-05 16:17:20|18952.53|18832.53|18952.07|18832.07|18952.55|18832.55|18951.81|18831.81|10
1641399450000|2022-01-05 16:17:30|18952.09|18832.09|18952.83|18832.83|18952.83|18832.83|18952.09|18832.09|9
1641399460000|2022-01-05 16:17:40|18951.85|18831.85|18953.02|18833.02|18953.28|18833.28|18951.85|18831.85|10
1641399470000|2022-01-05 16:17:50|18953.13|18833.13|18953.11|18833.11|18953.65|18833.65|18953.11|18833.11|10
1641399480000|2022-01-05 16:18:00|18953.12|18833.12|18954.32|18834.32|18954.32|18834.32|18953.12|18833.12|7
1641399490000|2022-01-05 16:18:10|18954.14|18834.14|18954.53|18834.53|18954.53|18834.53|18954.06|18834.06|9
1641399500000|2022-01-05 16:18:20|18954.61|18834.61|18954.79|18834.79|18955.39|18835.39|18954.61|18834.61|9
1641399510000|2022-01-05 16:18:30|18955.34|18835.34|18953.62|18833.62|18955.34|18835.34|18953.62|18833.62|10
1641399520000|2022-01-05 16:18:40|18953.08|18833.08|18952.02|18832.02|18953.57|18833.57|18951.91|18831.91|10
1641399530000|2022-01-05 16:18:50|18951.94|18831.94|18951.7|18831.7|18951.94|18831.94|18951.32|18831.32|10
1641399540000|2022-01-05 16:19:00|18951.4|18831.4|18951.55|18831.55|18951.86|18831.86|18951.23|18831.23|10
1641399550000|2022-01-05 16:19:10|18951.48|18831.48|18950.18|18830.18|18951.48|18831.48|18950.18|18830.18|8
1641399560000|2022-01-05 16:19:20|18950|18830|18948.5|18828.5|18950|18830|18948.5|18828.5|10
1641399570000|2022-01-05 16:19:30|18948.26|18828.26|18947.42|18827.42|18948.26|18828.26|18946.98|18826.98|10
1641399580000|2022-01-05 16:19:40|18947.79|18827.79|18947.79|18827.79|18947.93|18827.93|18947.46|18827.46|9
1641399590000|2022-01-05 16:19:50|18948.08|18828.08|18949.05|18829.05|18949.05|18829.05|18947.69|18827.69|9
1641399600000|2022-01-05 16:20:00|18948.93|18828.93|18946.65|18826.65|18948.93|18828.93|18946.58|18826.58|10
1641399610000|2022-01-05 16:20:10|18946.25|18826.25|18945.21|18825.21|18946.25|18826.25|18945.07|18825.07|10
1641399620000|2022-01-05 16:20:20|18945.14|18825.14|18944.53|18824.53|18945.27|18825.27|18944.42|18824.42|10
1641399630000|2022-01-05 16:20:30|18944.44|18824.44|18944.51|18824.51|18944.8|18824.8|18944.44|18824.44|10
1641399640000|2022-01-05 16:20:40|18944.4|18824.4|18943.09|18823.09|18944.49|18824.49|18943.09|18823.09|10
1641399650000|2022-01-05 16:20:50|18942.81|18822.81|18947.29|18827.29|18947.29|18827.29|18941.8|18821.8|10
1641399660000|2022-01-05 16:21:00|18947.38|18827.38|18956.02|18836.02|18956.02|18836.02|18947.38|18827.38|10
1641399670000|2022-01-05 16:21:10|18956.21|18836.21|18956.98|18836.98|18957.37|18837.37|18956.15|18836.15|10
1641399680000|2022-01-05 16:21:20|18956.95|18836.95|18956.92|18836.92|18957.38|18837.38|18956.76|18836.76|10
1641399690000|2022-01-05 16:21:30|18956.58|18836.58|18959.95|18839.95|18959.95|18839.95|18956.58|18836.58|10
1641399700000|2022-01-05 16:21:40|18959.79|18839.79|18961.59|18841.59|18961.59|18841.59|18959.47|18839.47|10
1641399710000|2022-01-05 16:21:50|18962.6|18842.6|18967.39|18847.39|18967.39|18847.39|18962.6|18842.6|10
1641399720000|2022-01-05 16:22:00|18968.39|18848.39|18973.2|18853.2|18973.2|18853.2|18968.39|18848.39|10
1641399730000|2022-01-05 16:22:10|18974.34|18854.34|18981.02|18861.02|18981.02|18861.02|18974.34|18854.34|10
1641399740000|2022-01-05 16:22:20|18980.66|18860.66|18979.23|18859.23|18980.66|18860.66|18978.64|18858.64|10
1641399750000|2022-01-05 16:22:30|18979.02|18859.02|18977.37|18857.37|18979.02|18859.02|18977.37|18857.37|9
1641399760000|2022-01-05 16:22:40|18976.92|18856.92|18976.52|18856.52|18976.92|18856.92|18975.52|18855.52|10
1641399770000|2022-01-05 16:22:50|18976.16|18856.16|18975.64|18855.64|18976.5|18856.5|18975.49|18855.49|9
1641399780000|2022-01-05 16:23:00|18975.28|18855.28|18972.73|18852.73|18975.52|18855.52|18972.73|18852.73|10
1641399790000|2022-01-05 16:23:10|18973|18853|18971.48|18851.48|18973.15|18853.15|18971.48|18851.48|10
1641399800000|2022-01-05 16:23:20|18971.02|18851.02|18970.05|18850.05|18971.02|18851.02|18969.47|18849.47|10
1641399810000|2022-01-05 16:23:30|18969.55|18849.55|18969.21|18849.21|18969.86|18849.86|18968.91|18848.91|10
1641399820000|2022-01-05 16:23:40|18969.16|18849.16|18966.75|18846.75|18969.16|18849.16|18966.75|18846.75|10
1641399830000|2022-01-05 16:23:50|18966.94|18846.94|18967.26|18847.26|18967.26|18847.26|18966.84|18846.84|9
1641399840000|2022-01-05 16:24:00|18967.08|18847.08|18966.74|18846.74|18967.08|18847.08|18966.3|18846.3|9
1641399850000|2022-01-05 16:24:10|18966.68|18846.68|18969.73|18849.73|18969.73|18849.73|18966.68|18846.68|10
1641399860000|2022-01-05 16:24:20|18969.56|18849.56|18969.72|18849.72|18969.72|18849.72|18969.03|18849.03|10
1641399870000|2022-01-05 16:24:30|18969.26|18849.26|18970.45|18850.45|18970.45|18850.45|18969.26|18849.26|9
1641399880000|2022-01-05 16:24:40|18970.31|18850.31|18970.49|18850.49|18971.01|18851.01|18970.31|18850.31|10
1641399890000|2022-01-05 16:24:50|18970.63|18850.63|18970.52|18850.52|18971.12|18851.12|18970.37|18850.37|9
1641399900000|2022-01-05 16:25:00|18970.58|18850.58|18970.36|18850.36|18970.87|18850.87|18970.17|18850.17|9
1641399910000|2022-01-05 16:25:10|18970.08|18850.08|18971.8|18851.8|18972.03|18852.03|18970.08|18850.08|10
1641399920000|2022-01-05 16:25:20|18972.64|18852.64|18973.79|18853.79|18973.79|18853.79|18972.58|18852.58|9
1641399930000|2022-01-05 16:25:30|18974.03|18854.03|18974.75|18854.75|18975.18|18855.18|18974.03|18854.03|9
1641399940000|2022-01-05 16:25:40|18974.32|18854.32|18974.43|18854.43|18974.82|18854.82|18974.26|18854.26|10
1641399950000|2022-01-05 16:25:50|18974.07|18854.07|18974.21|18854.21|18974.21|18854.21|18973.5|18853.5|10
1641399960000|2022-01-05 16:26:00|18974.65|18854.65|18975.71|18855.71|18975.73|18855.73|18974.6|18854.6|10
1641399970000|2022-01-05 16:26:10|18975.94|18855.94|18974.09|18854.09|18976.7|18856.7|18974.09|18854.09|10
1641399980000|2022-01-05 16:26:20|18974.13|18854.13|18974.28|18854.28|18974.36|18854.36|18973.85|18853.85|10
1641399990000|2022-01-05 16:26:30|18974.14|18854.14|18972.89|18852.89|18974.14|18854.14|18972.84|18852.84|9
1641400000000|2022-01-05 16:26:40|18972.02|18852.02|18971.79|18851.79|18972.72|18852.72|18971.79|18851.79|10
1641400010000|2022-01-05 16:26:50|18971.62|18851.62|18969.33|18849.33|18971.62|18851.62|18969.33|18849.33|10
1641400020000|2022-01-05 16:27:00|18969.14|18849.14|18968.49|18848.49|18969.14|18849.14|18968.18|18848.18|10
1641400030000|2022-01-05 16:27:10|18968.7|18848.7|18970.29|18850.29|18970.58|18850.58|18968.7|18848.7|10
1641400040000|2022-01-05 16:27:20|18970.49|18850.49|18970.18|18850.18|18970.49|18850.49|18970.15|18850.15|8
1641400050000|2022-01-05 16:27:30|18970.24|18850.24|18970.28|18850.28|18970.44|18850.44|18970.16|18850.16|10
1641400060000|2022-01-05 16:27:40|18970.29|18850.29|18970.92|18850.92|18970.97|18850.97|18970.02|18850.02|10
1641400070000|2022-01-05 16:27:50|18970.99|18850.99|18971.52|18851.52|18971.78|18851.78|18970.99|18850.99|10
1641400080000|2022-01-05 16:28:00|18971.47|18851.47|18971.99|18851.99|18972.21|18852.21|18971.47|18851.47|9
1641400090000|2022-01-05 16:28:10|18972.14|18852.14|18972.83|18852.83|18972.83|18852.83|18972.1|18852.1|10
1641400100000|2022-01-05 16:28:20|18973.1|18853.1|18975.64|18855.64|18975.64|18855.64|18973.1|18853.1|10
1641400110000|2022-01-05 16:28:30|18976.16|18856.16|18979.36|18859.36|18979.36|18859.36|18975.94|18855.94|9
1641400120000|2022-01-05 16:28:40|18979.82|18859.82|18981.97|18861.97|18981.97|18861.97|18979.82|18859.82|10
1641400130000|2022-01-05 16:28:50|18982.08|18862.08|18983.53|18863.53|18983.86|18863.86|18982.08|18862.08|10
1641400140000|2022-01-05 16:29:00|18984.23|18864.23|18983.47|18863.47|18984.25|18864.25|18983.47|18863.47|10
1641400150000|2022-01-05 16:29:10|18983.72|18863.72|18984.6|18864.6|18984.6|18864.6|18983.62|18863.62|10
1641400160000|2022-01-05 16:29:20|18984.67|18864.67|18986.16|18866.16|18986.29|18866.29|18984.67|18864.67|10
1641400170000|2022-01-05 16:29:30|18986.39|18866.39|18989.62|18869.62|18989.62|18869.62|18986.39|18866.39|10
1641400180000|2022-01-05 16:29:40|18989.47|18869.47|18990.48|18870.48|18990.48|18870.48|18989.47|18869.47|10
1641400190000|2022-01-05 16:29:50|18990.63|18870.63|18991.61|18871.61|18991.61|18871.61|18990.63|18870.63|10
1641400200000|2022-01-05 16:30:00|18992.81|18872.81|18993.13|18873.13|18993.24|18873.24|18992.34|18872.34|10
1641400210000|2022-01-05 16:30:10|18992.15|18872.15|18990.53|18870.53|18992.15|18872.15|18990.53|18870.53|9
1641400220000|2022-01-05 16:30:20|18990.2|18870.2|18990.88|18870.88|18990.88|18870.88|18990.2|18870.2|10
1641400230000|2022-01-05 16:30:30|18990.62|18870.62|18989.57|18869.57|18990.74|18870.74|18989.57|18869.57|10
1641400240000|2022-01-05 16:30:40|18989.29|18869.29|18988.16|18868.16|18989.29|18869.29|18988.12|18868.12|10
1641400250000|2022-01-05 16:30:50|18987.65|18867.65|18988.31|18868.31|18988.31|18868.31|18987.27|18867.27|8
1641400260000|2022-01-05 16:31:00|18988.35|18868.35|18987.66|18867.66|18988.48|18868.48|18987.44|18867.44|9
1641400270000|2022-01-05 16:31:10|18987.74|18867.74|18981.81|18861.81|18987.77|18867.77|18981.81|18861.81|10
1641400280000|2022-01-05 16:31:20|18981.35|18861.35|18978.52|18858.52|18981.35|18861.35|18978.41|18858.41|10
1641400290000|2022-01-05 16:31:30|18978.4|18858.4|18977.39|18857.39|18978.56|18858.56|18977.39|18857.39|7
1641400300000|2022-01-05 16:31:40|18977.65|18857.65|18977.21|18857.21|18977.89|18857.89|18977.14|18857.14|9
1641400310000|2022-01-05 16:31:50|18977.27|18857.27|18976.52|18856.52|18977.27|18857.27|18976.52|18856.52|8
1641400320000|2022-01-05 16:32:00|18976.49|18856.49|18974.26|18854.26|18976.49|18856.49|18974.25|18854.25|10
1641400330000|2022-01-05 16:32:10|18973.97|18853.97|18973.11|18853.11|18973.97|18853.97|18972.69|18852.69|8
1641400340000|2022-01-05 16:32:20|18973.13|18853.13|18973.27|18853.27|18973.39|18853.39|18973.1|18853.1|8
1641400350000|2022-01-05 16:32:30|18973.23|18853.23|18973.61|18853.61|18973.84|18853.84|18973.17|18853.17|8
1641400360000|2022-01-05 16:32:40|18973.48|18853.48|18966.66|18846.66|18973.48|18853.48|18966.66|18846.66|10
1641400370000|2022-01-05 16:32:50|18966.21|18846.21|18962.8|18842.8|18966.21|18846.21|18962.5|18842.5|10
1641400380000|2022-01-05 16:33:00|18962.61|18842.61|18962.88|18842.88|18962.88|18842.88|18962.37|18842.37|9
1641400390000|2022-01-05 16:33:10|18961.65|18841.65|18960.89|18840.89|18961.65|18841.65|18960.65|18840.65|10
1641400400000|2022-01-05 16:33:20|18961.05|18841.05|18962.21|18842.21|18962.69|18842.69|18961.05|18841.05|9
1641400410000|2022-01-05 16:33:30|18962.5|18842.5|18959.52|18839.52|18962.5|18842.5|18959.45|18839.45|10
1641400420000|2022-01-05 16:33:40|18958.66|18838.66|18955.77|18835.77|18958.66|18838.66|18955.77|18835.77|9
1641400430000|2022-01-05 16:33:50|18955.76|18835.76|18954.55|18834.55|18955.76|18835.76|18954.55|18834.55|10
1641400440000|2022-01-05 16:34:00|18954.36|18834.36|18956.71|18836.71|18959.81|18839.81|18953.54|18833.54|10
1641400450000|2022-01-05 16:34:10|18956.9|18836.9|18956.89|18836.89|18957.42|18837.42|18956.67|18836.67|10
1641400460000|2022-01-05 16:34:20|18956.77|18836.77|18953.69|18833.69|18956.84|18836.84|18953.69|18833.69|10
1641400470000|2022-01-05 16:34:30|18953.93|18833.93|18950.11|18830.11|18953.93|18833.93|18950.03|18830.03|10
1641400480000|2022-01-05 16:34:40|18949.98|18829.98|18948.13|18828.13|18950.11|18830.11|18948.13|18828.13|10
1641400490000|2022-01-05 16:34:50|18947.66|18827.66|18948.43|18828.43|18948.43|18828.43|18947.06|18827.06|9
1641400500000|2022-01-05 16:35:00|18948.81|18828.81|18948.44|18828.44|18948.81|18828.81|18947.91|18827.91|10
1641400510000|2022-01-05 16:35:10|18947.97|18827.97|18947.71|18827.71|18948.54|18828.54|18947.52|18827.52|10
1641400520000|2022-01-05 16:35:20|18947.62|18827.62|18946.17|18826.17|18947.62|18827.62|18945.56|18825.56|9
1641400530000|2022-01-05 16:35:30|18946.23|18826.23|18945.77|18825.77|18946.93|18826.93|18945.77|18825.77|9
1641400540000|2022-01-05 16:35:40|18945.85|18825.85|18945.67|18825.67|18946.05|18826.05|18945.67|18825.67|9
1641400550000|2022-01-05 16:35:50|18945.66|18825.66|18945.04|18825.04|18945.66|18825.66|18945.04|18825.04|10
1641400560000|2022-01-05 16:36:00|18945.41|18825.41|18947.45|18827.45|18947.45|18827.45|18945.41|18825.41|9
1641400570000|2022-01-05 16:36:10|18947.68|18827.68|18946.92|18826.92|18947.78|18827.78|18946.92|18826.92|8
1641400580000|2022-01-05 16:36:20|18946.72|18826.72|18944.93|18824.93|18947.07|18827.07|18944.9|18824.9|9
1641400590000|2022-01-05 16:36:30|18945.05|18825.05|18945.39|18825.39|18945.62|18825.62|18944.25|18824.25|9
1641400600000|2022-01-05 16:36:40|18945.36|18825.36|18944.95|18824.95|18945.58|18825.58|18944.74|18824.74|9
1641400610000|2022-01-05 16:36:50|18945.12|18825.12|18943.72|18823.72|18946.01|18826.01|18943.24|18823.24|10
1641400620000|2022-01-05 16:37:00|18942.77|18822.77|18933.37|18813.37|18942.77|18822.77|18933.37|18813.37|9
1641400630000|2022-01-05 16:37:10|18931.87|18811.87|18928.05|18808.05|18931.87|18811.87|18928.05|18808.05|10
1641400640000|2022-01-05 16:37:20|18926.31|18806.31|18927.33|18807.33|18927.5|18807.5|18926.31|18806.31|10
1641400650000|2022-01-05 16:37:30|18927.07|18807.07|18925.56|18805.56|18927.35|18807.35|18925.56|18805.56|10
1641400660000|2022-01-05 16:37:40|18925.34|18805.34|18924.88|18804.88|18926.22|18806.22|18924.79|18804.79|10
1641400670000|2022-01-05 16:37:50|18924.78|18804.78|18922.48|18802.48|18924.78|18804.78|18921.52|18801.52|10
1641400680000|2022-01-05 16:38:00|18922.74|18802.74|18921.72|18801.72|18923.22|18803.22|18921.66|18801.66|10
1641400690000|2022-01-05 16:38:10|18922.08|18802.08|18920.74|18800.74|18922.08|18802.08|18920.74|18800.74|10
1641400700000|2022-01-05 16:38:20|18920.1|18800.1|18920.54|18800.54|18921.31|18801.31|18920.1|18800.1|9
1641400710000|2022-01-05 16:38:30|18920.91|18800.91|18921.53|18801.53|18921.66|18801.66|18920.61|18800.61|10
1641400720000|2022-01-05 16:38:40|18921.46|18801.46|18925.31|18805.31|18925.31|18805.31|18921.46|18801.46|8
1641400730000|2022-01-05 16:38:50|18925.37|18805.37|18927.46|18807.46|18927.46|18807.46|18925.18|18805.18|10
1641400740000|2022-01-05 16:39:00|18927.49|18807.49|18927.32|18807.32|18928.07|18808.07|18927.08|18807.08|10
1641400750000|2022-01-05 16:39:10|18927.57|18807.57|18927.59|18807.59|18928.05|18808.05|18927.09|18807.09|10
1641400760000|2022-01-05 16:39:20|18927.42|18807.42|18925.05|18805.05|18927.42|18807.42|18925.05|18805.05|10
1641400770000|2022-01-05 16:39:30|18924.9|18804.9|18925.05|18805.05|18925.05|18805.05|18924.35|18804.35|10
1641400780000|2022-01-05 16:39:40|18925.14|18805.14|18925.82|18805.82|18925.82|18805.82|18925.09|18805.09|10
1641400790000|2022-01-05 16:39:50|18925.56|18805.56|18924.72|18804.72|18925.86|18805.86|18924.72|18804.72|10
1641400800000|2022-01-05 16:40:00|18924.58|18804.58|18922.27|18802.27|18924.91|18804.91|18922.27|18802.27|10
1641400810000|2022-01-05 16:40:10|18922.67|18802.67|18923.55|18803.55|18923.55|18803.55|18922.37|18802.37|10
1641400820000|2022-01-05 16:40:20|18923.59|18803.59|18925.49|18805.49|18925.91|18805.91|18923.59|18803.59|10
1641400830000|2022-01-05 16:40:30|18925.43|18805.43|18924.49|18804.49|18925.71|18805.71|18924.45|18804.45|10
1641400840000|2022-01-05 16:40:40|18924.23|18804.23|18925.48|18805.48|18925.48|18805.48|18924.23|18804.23|9
1641400850000|2022-01-05 16:40:50|18925.42|18805.42|18923.27|18803.27|18925.59|18805.59|18923.27|18803.27|9
1641400860000|2022-01-05 16:41:00|18922.84|18802.84|18921.76|18801.76|18922.86|18802.86|18921.76|18801.76|9
1641400870000|2022-01-05 16:41:10|18921.83|18801.83|18919.89|18799.89|18921.92|18801.92|18919.89|18799.89|10
1641400880000|2022-01-05 16:41:20|18919.8|18799.8|18921.27|18801.27|18921.27|18801.27|18919.8|18799.8|9
1641400890000|2022-01-05 16:41:30|18921.25|18801.25|18919.44|18799.44|18921.25|18801.25|18919.33|18799.33|10
1641400900000|2022-01-05 16:41:40|18919.51|18799.51|18917.91|18797.91|18919.51|18799.51|18917.91|18797.91|10
1641400910000|2022-01-05 16:41:50|18917.89|18797.89|18915.2|18795.2|18917.89|18797.89|18915.2|18795.2|9
1641400920000|2022-01-05 16:42:00|18914.49|18794.49|18913.82|18793.82|18914.49|18794.49|18913.59|18793.59|10
1641400930000|2022-01-05 16:42:10|18913.53|18793.53|18914.36|18794.36|18914.36|18794.36|18913.24|18793.24|10
1641400940000|2022-01-05 16:42:20|18914.43|18794.43|18916.21|18796.21|18916.79|18796.79|18914.43|18794.43|10
1641400950000|2022-01-05 16:42:30|18916.93|18796.93|18918.85|18798.85|18918.85|18798.85|18916.93|18796.93|10
1641400960000|2022-01-05 16:42:40|18918.87|18798.87|18915.83|18795.83|18918.87|18798.87|18915.83|18795.83|10
1641400970000|2022-01-05 16:42:50|18915.66|18795.66|18907.34|18787.34|18915.66|18795.66|18907.34|18787.34|10
1641400980000|2022-01-05 16:43:00|18907.19|18787.19|18899.91|18779.91|18907.19|18787.19|18899.91|18779.91|10
1641400990000|2022-01-05 16:43:10|18898.4|18778.4|18899.62|18779.62|18899.62|18779.62|18897.55|18777.55|10
1641401000000|2022-01-05 16:43:20|18898.76|18778.76|18901.28|18781.28|18901.28|18781.28|18898.49|18778.49|10
1641401010000|2022-01-05 16:43:30|18901.84|18781.84|18906.5|18786.5|18906.5|18786.5|18901.84|18781.84|10
1641401020000|2022-01-05 16:43:40|18906.9|18786.9|18906.22|18786.22|18906.9|18786.9|18906.22|18786.22|10
1641401030000|2022-01-05 16:43:50|18906.14|18786.14|18905.99|18785.99|18906.74|18786.74|18905.99|18785.99|9
1641401040000|2022-01-05 16:44:00|18905.85|18785.85|18907.64|18787.64|18907.64|18787.64|18905.85|18785.85|10
1641401050000|2022-01-05 16:44:10|18907.53|18787.53|18907.38|18787.38|18907.73|18787.73|18907.21|18787.21|9
1641401060000|2022-01-05 16:44:20|18907.35|18787.35|18906.93|18786.93|18908.16|18788.16|18906.82|18786.82|10
1641401070000|2022-01-05 16:44:30|18906.64|18786.64|18905.69|18785.69|18906.64|18786.64|18905.39|18785.39|10
1641401080000|2022-01-05 16:44:40|18905.36|18785.36|18904.62|18784.62|18905.36|18785.36|18903.4|18783.4|10
1641401090000|2022-01-05 16:44:50|18904.52|18784.52|18901.56|18781.56|18904.52|18784.52|18901.56|18781.56|8
1641401100000|2022-01-05 16:45:00|18901.35|18781.35|18896.37|18776.37|18901.4|18781.4|18896.37|18776.37|10
1641401110000|2022-01-05 16:45:10|18896.4|18776.4|18892.28|18772.28|18896.4|18776.4|18892.01|18772.01|9
1641401120000|2022-01-05 16:45:20|18891.79|18771.79|18889.3|18769.3|18891.96|18771.96|18889.3|18769.3|10
1641401130000|2022-01-05 16:45:30|18889.79|18769.79|18886.62|18766.62|18889.79|18769.79|18886.55|18766.55|10
1641401140000|2022-01-05 16:45:40|18886.7|18766.7|18886.22|18766.22|18887.16|18767.16|18886|18766|10
1641401150000|2022-01-05 16:45:50|18886.69|18766.69|18886.57|18766.57|18887.13|18767.13|18885.96|18765.96|9
1641401160000|2022-01-05 16:46:00|18886.44|18766.44|18888.71|18768.71|18888.71|18768.71|18886.24|18766.24|9
1641401170000|2022-01-05 16:46:10|18888.59|18768.59|18890.5|18770.5|18890.5|18770.5|18888.53|18768.53|10
1641401180000|2022-01-05 16:46:20|18890.58|18770.58|18890.69|18770.69|18891.86|18771.86|18890.58|18770.58|10
1641401190000|2022-01-05 16:46:30|18890.21|18770.21|18889.1|18769.1|18890.21|18770.21|18888.94|18768.94|10
1641401200000|2022-01-05 16:46:40|18888.32|18768.32|18888.18|18768.18|18888.32|18768.32|18887.58|18767.58|10
1641401210000|2022-01-05 16:46:50|18888.09|18768.09|18888.79|18768.79|18888.79|18768.79|18887.54|18767.54|10
1641401220000|2022-01-05 16:47:00|18888.45|18768.45|18887.78|18767.78|18888.6|18768.6|18887.78|18767.78|9
1641401230000|2022-01-05 16:47:10|18887.14|18767.14|18885.56|18765.56|18887.26|18767.26|18885.5|18765.5|10
1641401240000|2022-01-05 16:47:20|18885.59|18765.59|18885.64|18765.64|18886.04|18766.04|18884.94|18764.94|10
1641401250000|2022-01-05 16:47:30|18885.84|18765.84|18885.67|18765.67|18886.27|18766.27|18885.67|18765.67|10
1641401260000|2022-01-05 16:47:40|18885.79|18765.79|18882.34|18762.34|18885.89|18765.89|18882.34|18762.34|10
1641401270000|2022-01-05 16:47:50|18882.04|18762.04|18878.85|18758.85|18882.04|18762.04|18878.85|18758.85|10
1641401280000|2022-01-05 16:48:00|18878.92|18758.92|18876.32|18756.32|18878.92|18758.92|18876.32|18756.32|10
1641401290000|2022-01-05 16:48:10|18876.18|18756.18|18877.77|18757.77|18877.77|18757.77|18876.18|18756.18|10
1641401300000|2022-01-05 16:48:20|18879.03|18759.03|18880.7|18760.7|18880.7|18760.7|18879.03|18759.03|9
1641401310000|2022-01-05 16:48:30|18880.92|18760.92|18883.22|18763.22|18883.22|18763.22|18880.92|18760.92|10
1641401320000|2022-01-05 16:48:40|18883.32|18763.32|18884.72|18764.72|18884.72|18764.72|18883.32|18763.32|7
1641401330000|2022-01-05 16:48:50|18885.01|18765.01|18884.97|18764.97|18885.19|18765.19|18884.76|18764.76|10
1641401340000|2022-01-05 16:49:00|18884.37|18764.37|18882.68|18762.68|18884.66|18764.66|18882.68|18762.68|10
1641401350000|2022-01-05 16:49:10|18882.76|18762.76|18881.69|18761.69|18882.76|18762.76|18881.69|18761.69|9
1641401360000|2022-01-05 16:49:20|18881.75|18761.75|18882.67|18762.67|18882.67|18762.67|18881.75|18761.75|10
1641401370000|2022-01-05 16:49:30|18882.32|18762.32|18881.9|18761.9|18882.59|18762.59|18881.9|18761.9|10
1641401380000|2022-01-05 16:49:40|18881.78|18761.78|18880.69|18760.69|18882.77|18762.77|18880.5|18760.5|10
1641401390000|2022-01-05 16:49:50|18878.07|18758.07|18878.1|18758.1|18878.18|18758.18|18877.94|18757.94|10
1641401400000|2022-01-05 16:50:00|18878.05|18758.05|18879.31|18759.31|18879.31|18759.31|18878.02|18758.02|10
1641401410000|2022-01-05 16:50:10|18879.44|18759.44|18881|18761|18881.07|18761.07|18879.44|18759.44|9
1641401420000|2022-01-05 16:50:20|18881.22|18761.22|18880.97|18760.97|18881.22|18761.22|18880.73|18760.73|10
1641401430000|2022-01-05 16:50:30|18880.96|18760.96|18879.93|18759.93|18880.96|18760.96|18879.93|18759.93|8
1641401440000|2022-01-05 16:50:40|18880.48|18760.48|18880.45|18760.45|18880.96|18760.96|18880.22|18760.22|10
1641401450000|2022-01-05 16:50:50|18880.35|18760.35|18880.43|18760.43|18880.52|18760.52|18880.32|18760.32|9
1641401460000|2022-01-05 16:51:00|18880.42|18760.42|18883.53|18763.53|18883.53|18763.53|18880.42|18760.42|9
1641401470000|2022-01-05 16:51:10|18883.72|18763.72|18887.24|18767.24|18887.24|18767.24|18883.62|18763.62|8
1641401480000|2022-01-05 16:51:20|18887.23|18767.23|18891.16|18771.16|18891.16|18771.16|18887.23|18767.23|10
1641401490000|2022-01-05 16:51:30|18891.12|18771.12|18893.9|18773.9|18893.9|18773.9|18890.66|18770.66|10
1641401500000|2022-01-05 16:51:40|18894.32|18774.32|18894.72|18774.72|18897.13|18777.13|18894.23|18774.23|10
1641401510000|2022-01-05 16:51:50|18894.91|18774.91|18893.45|18773.45|18895.08|18775.08|18893.18|18773.18|9
1641401520000|2022-01-05 16:52:00|18893.28|18773.28|18892.19|18772.19|18893.28|18773.28|18892.02|18772.02|10
1641401530000|2022-01-05 16:52:10|18892.12|18772.12|18891.7|18771.7|18892.12|18772.12|18891.36|18771.36|10
1641401540000|2022-01-05 16:52:20|18891.74|18771.74|18891.4|18771.4|18891.89|18771.89|18891.28|18771.28|8
1641401550000|2022-01-05 16:52:30|18891.09|18771.09|18890.7|18770.7|18891.38|18771.38|18890.49|18770.49|10
1641401560000|2022-01-05 16:52:40|18890.81|18770.81|18891.63|18771.63|18891.7|18771.7|18890.81|18770.81|9
1641401570000|2022-01-05 16:52:50|18891.99|18771.99|18890.14|18770.14|18891.99|18771.99|18890.14|18770.14|8
1641401580000|2022-01-05 16:53:00|18890.34|18770.34|18890.81|18770.81|18891.08|18771.08|18890.34|18770.34|9
1641401590000|2022-01-05 16:53:10|18890.78|18770.78|18887.79|18767.79|18890.78|18770.78|18887.79|18767.79|10
1641401600000|2022-01-05 16:53:20|18887.64|18767.64|18886.36|18766.36|18887.64|18767.64|18886.3|18766.3|9
1641401610000|2022-01-05 16:53:30|18886.31|18766.31|18885.77|18765.77|18886.31|18766.31|18885.57|18765.57|9
1641401620000|2022-01-05 16:53:40|18885.78|18765.78|18884.75|18764.75|18886.01|18766.01|18884.75|18764.75|10
1641401630000|2022-01-05 16:53:50|18884.8|18764.8|18880.68|18760.68|18884.8|18764.8|18880.68|18760.68|10
1641401640000|2022-01-05 16:54:00|18880.7|18760.7|18878.76|18758.76|18881.31|18761.31|18878.58|18758.58|10
1641401650000|2022-01-05 16:54:10|18878.77|18758.77|18878.88|18758.88|18879.37|18759.37|18878.68|18758.68|10
1641401660000|2022-01-05 16:54:20|18879.32|18759.32|18879.62|18759.62|18879.62|18759.62|18878.63|18758.63|10
1641401670000|2022-01-05 16:54:30|18879.58|18759.58|18877.08|18757.08|18879.86|18759.86|18877.08|18757.08|9
1641401680000|2022-01-05 16:54:40|18876.24|18756.24|18876.46|18756.46|18876.53|18756.53|18875.83|18755.83|10
1641401690000|2022-01-05 16:54:50|18876.32|18756.32|18874.48|18754.48|18876.32|18756.32|18874.48|18754.48|10
1641401700000|2022-01-05 16:55:00|18874.49|18754.49|18873.68|18753.68|18874.49|18754.49|18873.11|18753.11|10
1641401710000|2022-01-05 16:55:10|18874.9|18754.9|18874.03|18754.03|18875.12|18755.12|18873.77|18753.77|10
1641401720000|2022-01-05 16:55:20|18874.56|18754.56|18874.37|18754.37|18874.56|18754.56|18873.92|18753.92|9
1641401730000|2022-01-05 16:55:30|18874.2|18754.2|18874.65|18754.65|18874.65|18754.65|18874.09|18754.09|10
1641401740000|2022-01-05 16:55:40|18874.83|18754.83|18877.5|18757.5|18877.5|18757.5|18874.79|18754.79|8
1641401750000|2022-01-05 16:55:50|18877.48|18757.48|18875.5|18755.5|18877.98|18757.98|18875.5|18755.5|10
1641401760000|2022-01-05 16:56:00|18875.39|18755.39|18875.29|18755.29|18875.39|18755.39|18874.78|18754.78|10
1641401770000|2022-01-05 16:56:10|18875.62|18755.62|18874.22|18754.22|18876.19|18756.19|18874.22|18754.22|10
1641401780000|2022-01-05 16:56:20|18873.88|18753.88|18869.16|18749.16|18873.88|18753.88|18869.16|18749.16|10
1641401790000|2022-01-05 16:56:30|18869.02|18749.02|18866.83|18746.83|18869.02|18749.02|18866.83|18746.83|9
1641401800000|2022-01-05 16:56:40|18865.63|18745.63|18862.77|18742.77|18865.63|18745.63|18862.77|18742.77|10
1641401810000|2022-01-05 16:56:50|18862.63|18742.63|18864.66|18744.66|18864.66|18744.66|18862.28|18742.28|10
1641401820000|2022-01-05 16:57:00|18865.13|18745.13|18865.16|18745.16|18865.72|18745.72|18864.54|18744.54|9
1641401830000|2022-01-05 16:57:10|18864.47|18744.47|18863.59|18743.59|18864.47|18744.47|18863.29|18743.29|9
1641401840000|2022-01-05 16:57:20|18863.61|18743.61|18863.28|18743.28|18863.8|18743.8|18863.28|18743.28|9
1641401850000|2022-01-05 16:57:30|18863.07|18743.07|18862.93|18742.93|18863.8|18743.8|18862.74|18742.74|10
1641401860000|2022-01-05 16:57:40|18862.94|18742.94|18863.72|18743.72|18863.72|18743.72|18862.59|18742.59|10
1641401870000|2022-01-05 16:57:50|18864.6|18744.6|18866.8|18746.8|18866.8|18746.8|18864.56|18744.56|10
1641401880000|2022-01-05 16:58:00|18867.71|18747.71|18868.59|18748.59|18868.59|18748.59|18867.58|18747.58|10
1641401890000|2022-01-05 16:58:10|18868.58|18748.58|18869.02|18749.02|18869.02|18749.02|18868.58|18748.58|10
1641401900000|2022-01-05 16:58:20|18868.9|18748.9|18868.87|18748.87|18870.12|18750.12|18868.72|18748.72|9
1641401910000|2022-01-05 16:58:30|18869.02|18749.02|18868.22|18748.22|18869.26|18749.26|18868.14|18748.14|8
1641401920000|2022-01-05 16:58:40|18867.89|18747.89|18868.62|18748.62|18868.66|18748.66|18867.89|18747.89|10
1641401930000|2022-01-05 16:58:50|18868.85|18748.85|18868.91|18748.91|18869|18749|18868.62|18748.62|7
1641401940000|2022-01-05 16:59:00|18868.9|18748.9|18863.58|18743.58|18868.9|18748.9|18863.58|18743.58|10
1641401950000|2022-01-05 16:59:10|18862.92|18742.92|18862.33|18742.33|18863.64|18743.64|18862.32|18742.32|10
1641401960000|2022-01-05 16:59:20|18862.68|18742.68|18862.37|18742.37|18863.37|18743.37|18862.27|18742.27|10
1641401970000|2022-01-05 16:59:30|18861.92|18741.92|18861.11|18741.11|18862.12|18742.12|18860.8|18740.8|10
1641401980000|2022-01-05 16:59:40|18861.39|18741.39|18861.86|18741.86|18861.86|18741.86|18861.15|18741.15|8
1641401990000|2022-01-05 16:59:50|18861.73|18741.73|18862.63|18742.63|18862.63|18742.63|18861.73|18741.73|10
1641402000000|2022-01-05 17:00:00|18862.55|18742.55|18859.4|18739.4|18862.55|18742.55|18859.4|18739.4|10
1641402010000|2022-01-05 17:00:10|18859.04|18739.04|18859.67|18739.67|18859.67|18739.67|18859.03|18739.03|10
1641402020000|2022-01-05 17:00:20|18861.4|18741.4|18862.99|18742.99|18862.99|18742.99|18861.09|18741.09|10
1641402030000|2022-01-05 17:00:30|18863.32|18743.32|18867.2|18747.2|18867.2|18747.2|18863.32|18743.32|9
1641402040000|2022-01-05 17:00:40|18868.33|18748.33|18873.91|18753.91|18873.91|18753.91|18868.33|18748.33|10
1641402050000|2022-01-05 17:00:50|18874.37|18754.37|18878.68|18758.68|18878.68|18758.68|18874.37|18754.37|10
1641402060000|2022-01-05 17:01:00|18878.41|18758.41|18878.23|18758.23|18880.1|18760.1|18878.23|18758.23|10
1641402070000|2022-01-05 17:01:10|18877.81|18757.81|18880.04|18760.04|18880.04|18760.04|18877.73|18757.73|10
1641402080000|2022-01-05 17:01:20|18879.94|18759.94|18881.01|18761.01|18881.01|18761.01|18879.94|18759.94|9
1641402090000|2022-01-05 17:01:30|18881.26|18761.26|18882.21|18762.21|18882.21|18762.21|18881.07|18761.07|10
1641402100000|2022-01-05 17:01:40|18882.62|18762.62|18884.88|18764.88|18884.88|18764.88|18882.62|18762.62|10
1641402110000|2022-01-05 17:01:50|18885.65|18765.65|18886.08|18766.08|18886.45|18766.45|18885.65|18765.65|10
1641402120000|2022-01-05 17:02:00|18885.77|18765.77|18887.9|18767.9|18887.9|18767.9|18885.77|18765.77|10
1641402130000|2022-01-05 17:02:10|18888.36|18768.36|18890.46|18770.46|18890.46|18770.46|18888.36|18768.36|10
1641402140000|2022-01-05 17:02:20|18890.47|18770.47|18891.26|18771.26|18891.26|18771.26|18890.16|18770.16|8
1641402150000|2022-01-05 17:02:30|18891.27|18771.27|18890.27|18770.27|18891.39|18771.39|18889.71|18769.71|8
1641402160000|2022-01-05 17:02:40|18891.11|18771.11|18894.07|18774.07|18894.07|18774.07|18891.11|18771.11|9
1641402170000|2022-01-05 17:02:50|18894.45|18774.45|18894.07|18774.07|18894.45|18774.45|18893.45|18773.45|10
1641402180000|2022-01-05 17:03:00|18894.27|18774.27|18894.99|18774.99|18895.91|18775.91|18894.27|18774.27|9
1641402190000|2022-01-05 17:03:10|18895.65|18775.65|18901.4|18781.4|18901.4|18781.4|18895.65|18775.65|10
1641402200000|2022-01-05 17:03:20|18902.33|18782.33|18904.22|18784.22|18904.22|18784.22|18902.33|18782.33|10
1641402210000|2022-01-05 17:03:30|18904.75|18784.75|18910.73|18790.73|18910.73|18790.73|18904.75|18784.75|9
1641402220000|2022-01-05 17:03:40|18911.71|18791.71|18910.19|18790.19|18912.12|18792.12|18910.19|18790.19|9
1641402230000|2022-01-05 17:03:50|18910.29|18790.29|18909.43|18789.43|18910.42|18790.42|18909.43|18789.43|10
1641402240000|2022-01-05 17:04:00|18909.36|18789.36|18908.87|18788.87|18909.36|18789.36|18908.61|18788.61|10
1641402250000|2022-01-05 17:04:10|18909.22|18789.22|18909.51|18789.51|18909.51|18789.51|18909.01|18789.01|10
1641402260000|2022-01-05 17:04:20|18908.87|18788.87|18907.87|18787.87|18909.04|18789.04|18907.87|18787.87|10
1641402270000|2022-01-05 17:04:30|18908.1|18788.1|18908.02|18788.02|18908.67|18788.67|18908.02|18788.02|10
1641402280000|2022-01-05 17:04:40|18908|18788|18908.8|18788.8|18909.16|18789.16|18908|18788|10
1641402290000|2022-01-05 17:04:50|18908.9|18788.9|18908.46|18788.46|18908.9|18788.9|18908.46|18788.46|10
1641402300000|2022-01-05 17:05:00|18908.33|18788.33|18908.41|18788.41|18908.74|18788.74|18907.92|18787.92|10
1641402310000|2022-01-05 17:05:10|18908.39|18788.39|18908.53|18788.53|18908.57|18788.57|18908.25|18788.25|9
1641402320000|2022-01-05 17:05:20|18908.59|18788.59|18908.47|18788.47|18908.67|18788.67|18908.45|18788.45|9
1641402330000|2022-01-05 17:05:30|18908.23|18788.23|18908.72|18788.72|18908.77|18788.77|18907.91|18787.91|10
1641402340000|2022-01-05 17:05:40|18908.86|18788.86|18909.28|18789.28|18909.32|18789.32|18908.79|18788.79|10
1641402350000|2022-01-05 17:05:50|18909.17|18789.17|18909.25|18789.25|18909.53|18789.53|18908.69|18788.69|9
1641402360000|2022-01-05 17:06:00|18909.33|18789.33|18909.4|18789.4|18909.61|18789.61|18909.13|18789.13|9
1641402370000|2022-01-05 17:06:10|18909.74|18789.74|18912.71|18792.71|18912.71|18792.71|18909.74|18789.74|10
1641402380000|2022-01-05 17:06:20|18912.75|18792.75|18911.67|18791.67|18912.75|18792.75|18911.67|18791.67|10
1641402390000|2022-01-05 17:06:30|18911.77|18791.77|18912.07|18792.07|18912.31|18792.31|18911.77|18791.77|10
1641402400000|2022-01-05 17:06:40|18912.1|18792.1|18908.37|18788.37|18912.1|18792.1|18908.35|18788.35|10
1641402410000|2022-01-05 17:06:50|18908.2|18788.2|18908.85|18788.85|18908.85|18788.85|18907.05|18787.05|9
1641402420000|2022-01-05 17:07:00|18909.35|18789.35|18911|18791|18911|18791|18909.35|18789.35|7
1641402430000|2022-01-05 17:07:10|18911.2|18791.2|18911.65|18791.65|18911.8|18791.8|18911.2|18791.2|9
1641402440000|2022-01-05 17:07:20|18911.94|18791.94|18912.06|18792.06|18912.18|18792.18|18911.66|18791.66|10
1641402450000|2022-01-05 17:07:30|18912.65|18792.65|18912.08|18792.08|18912.65|18792.65|18911.34|18791.34|10
1641402460000|2022-01-05 17:07:40|18911.82|18791.82|18913.24|18793.24|18913.24|18793.24|18911.7|18791.7|10
1641402470000|2022-01-05 17:07:50|18913.52|18793.52|18916.66|18796.66|18916.66|18796.66|18913.52|18793.52|10
1641402480000|2022-01-05 17:08:00|18917.4|18797.4|18919.2|18799.2|18919.23|18799.23|18916.87|18796.87|10
1641402490000|2022-01-05 17:08:10|18920.46|18800.46|18919.68|18799.68|18920.46|18800.46|18919.68|18799.68|9
1641402500000|2022-01-05 17:08:20|18919.57|18799.57|18917.48|18797.48|18919.57|18799.57|18917.48|18797.48|9
1641402510000|2022-01-05 17:08:30|18917.16|18797.16|18915.35|18795.35|18917.95|18797.95|18915.35|18795.35|10
1641402520000|2022-01-05 17:08:40|18915.16|18795.16|18914.6|18794.6|18915.16|18795.16|18914.24|18794.24|10
1641402530000|2022-01-05 17:08:50|18914.68|18794.68|18914.46|18794.46|18915.45|18795.45|18914.25|18794.25|9
1641402540000|2022-01-05 17:09:00|18914.64|18794.64|18912.53|18792.53|18914.64|18794.64|18912.53|18792.53|6
1641402550000|2022-01-05 17:09:10|18912.63|18792.63|18912.04|18792.04|18913|18793|18912.04|18792.04|8
1641402560000|2022-01-05 17:09:20|18912.14|18792.14|18913.99|18793.99|18913.99|18793.99|18912.14|18792.14|9
1641402570000|2022-01-05 17:09:30|18913.91|18793.91|18914.26|18794.26|18914.26|18794.26|18912.9|18792.9|10
1641402580000|2022-01-05 17:09:40|18915.04|18795.04|18915.82|18795.82|18916.42|18796.42|18914.99|18794.99|10
1641402590000|2022-01-05 17:09:50|18915.71|18795.71|18915.37|18795.37|18915.71|18795.71|18914.52|18794.52|7
1641402600000|2022-01-05 17:10:00|18915.09|18795.09|18915.79|18795.79|18915.79|18795.79|18914.32|18794.32|10
1641402610000|2022-01-05 17:10:10|18915.75|18795.75|18916.69|18796.69|18916.71|18796.71|18915.75|18795.75|10
1641402620000|2022-01-05 17:10:20|18916.53|18796.53|18918.2|18798.2|18918.2|18798.2|18916.53|18796.53|10
1641402630000|2022-01-05 17:10:30|18918.19|18798.19|18918.05|18798.05|18918.52|18798.52|18918.05|18798.05|9
1641402640000|2022-01-05 17:10:40|18918.24|18798.24|18919.47|18799.47|18919.73|18799.73|18918.21|18798.21|9
1641402650000|2022-01-05 17:10:50|18919.67|18799.67|18920.17|18800.17|18920.32|18800.32|18919.67|18799.67|9
1641402660000|2022-01-05 17:11:00|18920.03|18800.03|18919.64|18799.64|18920.08|18800.08|18919.64|18799.64|10
1641402670000|2022-01-05 17:11:10|18919.77|18799.77|18919.53|18799.53|18919.77|18799.77|18919.32|18799.32|10
1641402680000|2022-01-05 17:11:20|18919.61|18799.61|18919.98|18799.98|18919.98|18799.98|18919.5|18799.5|9
1641402690000|2022-01-05 17:11:30|18919.73|18799.73|18919.17|18799.17|18919.97|18799.97|18918.73|18798.73|10
1641402700000|2022-01-05 17:11:40|18918.99|18798.99|18919.41|18799.41|18919.79|18799.79|18918.92|18798.92|9
1641402710000|2022-01-05 17:11:50|18918.61|18798.61|18918.68|18798.68|18918.84|18798.84|18918.53|18798.53|10
1641402720000|2022-01-05 17:12:00|18919|18799|18915.94|18795.94|18919.03|18799.03|18915.67|18795.67|9
1641402730000|2022-01-05 17:12:10|18915.23|18795.23|18913.29|18793.29|18915.23|18795.23|18913.29|18793.29|10
1641402740000|2022-01-05 17:12:20|18913.24|18793.24|18914.4|18794.4|18914.4|18794.4|18913.16|18793.16|10
1641402750000|2022-01-05 17:12:30|18914.66|18794.66|18914.87|18794.87|18915.59|18795.59|18914.63|18794.63|10
1641402760000|2022-01-05 17:12:40|18915.08|18795.08|18915.66|18795.66|18915.66|18795.66|18913.95|18793.95|10
1641402770000|2022-01-05 17:12:50|18915.58|18795.58|18914.36|18794.36|18915.77|18795.77|18914.36|18794.36|10
1641402780000|2022-01-05 17:13:00|18914.1|18794.1|18913.74|18793.74|18914.1|18794.1|18913.63|18793.63|8
1641402790000|2022-01-05 17:13:10|18913.61|18793.61|18913.55|18793.55|18913.65|18793.65|18913.4|18793.4|9
1641402800000|2022-01-05 17:13:20|18913.62|18793.62|18914.01|18794.01|18914.51|18794.51|18913.62|18793.62|10
1641402810000|2022-01-05 17:13:30|18913.26|18793.26|18912.3|18792.3|18913.26|18793.26|18912.3|18792.3|10
1641402820000|2022-01-05 17:13:40|18911.72|18791.72|18907.29|18787.29|18911.72|18791.72|18907.29|18787.29|10
1641402830000|2022-01-05 17:13:50|18906.65|18786.65|18904.11|18784.11|18906.65|18786.65|18903.89|18783.89|10
1641402840000|2022-01-05 17:14:00|18903.31|18783.31|18903.74|18783.74|18903.98|18783.98|18903.31|18783.31|10
1641402850000|2022-01-05 17:14:10|18903.66|18783.66|18904.44|18784.44|18905.08|18785.08|18903.66|18783.66|10
1641402860000|2022-01-05 17:14:20|18904.26|18784.26|18901.97|18781.97|18904.26|18784.26|18901.97|18781.97|10
1641402870000|2022-01-05 17:14:30|18901.26|18781.26|18900.04|18780.04|18901.29|18781.29|18899.61|18779.61|9
1641402880000|2022-01-05 17:14:40|18900.19|18780.19|18899.85|18779.85|18900.55|18780.55|18899.52|18779.52|10
1641402890000|2022-01-05 17:14:50|18899.65|18779.65|18896.8|18776.8|18899.65|18779.65|18896.8|18776.8|10
1641402900000|2022-01-05 17:15:00|18896.93|18776.93|18895.94|18775.94|18897.02|18777.02|18895.09|18775.09|10
1641402910000|2022-01-05 17:15:10|18896.13|18776.13|18897.72|18777.72|18897.72|18777.72|18896.08|18776.08|10
1641402920000|2022-01-05 17:15:20|18897.87|18777.87|18898.19|18778.19|18898.48|18778.48|18897.87|18777.87|10
1641402930000|2022-01-05 17:15:30|18898.31|18778.31|18896.74|18776.74|18898.31|18778.31|18896.24|18776.24|10
1641402940000|2022-01-05 17:15:40|18896.67|18776.67|18897.06|18777.06|18897.48|18777.48|18896.5|18776.5|10
1641402950000|2022-01-05 17:15:50|18896.99|18776.99|18896.91|18776.91|18897.33|18777.33|18896.6|18776.6|10
1641402960000|2022-01-05 17:16:00|18896.76|18776.76|18890.3|18770.3|18897.11|18777.11|18890.3|18770.3|10
1641402970000|2022-01-05 17:16:10|18889.47|18769.47|18887.4|18767.4|18889.62|18769.62|18887.4|18767.4|10
1641402980000|2022-01-05 17:16:20|18886.9|18766.9|18885.84|18765.84|18887.15|18767.15|18885.71|18765.71|10
1641402990000|2022-01-05 17:16:30|18885.68|18765.68|18884.62|18764.62|18885.79|18765.79|18884.62|18764.62|9
1641403000000|2022-01-05 17:16:40|18884.46|18764.46|18884.31|18764.31|18884.46|18764.46|18883.62|18763.62|10
1641403010000|2022-01-05 17:16:50|18884.33|18764.33|18884.44|18764.44|18884.72|18764.72|18884.1|18764.1|9
1641403020000|2022-01-05 17:17:00|18883.08|18763.08|18879.61|18759.61|18883.08|18763.08|18879.59|18759.59|10
1641403030000|2022-01-05 17:17:10|18879.21|18759.21|18874.42|18754.42|18879.21|18759.21|18874.42|18754.42|10
1641403040000|2022-01-05 17:17:20|18874.57|18754.57|18876.16|18756.16|18876.41|18756.41|18874.5|18754.5|9
1641403050000|2022-01-05 17:17:30|18876.77|18756.77|18875.11|18755.11|18877.71|18757.71|18874.99|18754.99|10
1641403060000|2022-01-05 17:17:40|18874.2|18754.2|18872.18|18752.18|18874.2|18754.2|18872.18|18752.18|10
1641403070000|2022-01-05 17:17:50|18872.47|18752.47|18872.54|18752.54|18873.17|18753.17|18872.24|18752.24|9
1641403080000|2022-01-05 17:18:00|18872.53|18752.53|18865.92|18745.92|18872.53|18752.53|18865.92|18745.92|10
1641403090000|2022-01-05 17:18:10|18866.23|18746.23|18864.49|18744.49|18866.23|18746.23|18863.59|18743.59|10
1641403100000|2022-01-05 17:18:20|18864.72|18744.72|18866.46|18746.46|18866.53|18746.53|18864.41|18744.41|10
1641403110000|2022-01-05 17:18:30|18866.99|18746.99|18869.83|18749.83|18869.83|18749.83|18866.99|18746.99|10
1641403120000|2022-01-05 17:18:40|18869.98|18749.98|18870.61|18750.61|18871.38|18751.38|18869.98|18749.98|10
1641403130000|2022-01-05 17:18:50|18870.8|18750.8|18870.81|18750.81|18871.14|18751.14|18870.6|18750.6|9
1641403140000|2022-01-05 17:19:00|18870.63|18750.63|18870.09|18750.09|18870.63|18750.63|18870.09|18750.09|9
1641403150000|2022-01-05 17:19:10|18869.99|18749.99|18870.56|18750.56|18870.72|18750.72|18869.99|18749.99|10
1641403160000|2022-01-05 17:19:20|18870.6|18750.6|18870.61|18750.61|18870.75|18750.75|18870.41|18750.41|8
1641403170000|2022-01-05 17:19:30|18870.64|18750.64|18870.49|18750.49|18870.87|18750.87|18870.08|18750.08|8
1641403180000|2022-01-05 17:19:40|18870.39|18750.39|18870.59|18750.59|18871.56|18751.56|18870.39|18750.39|10
1641403190000|2022-01-05 17:19:50|18870.23|18750.23|18868.87|18748.87|18870.45|18750.45|18868.87|18748.87|10
1641403200000|2022-01-05 17:20:00|18869.18|18749.18|18869.52|18749.52|18869.53|18749.53|18869.05|18749.05|9
1641403210000|2022-01-05 17:20:10|18869.22|18749.22|18868.77|18748.77|18869.95|18749.95|18868.77|18748.77|10
1641403220000|2022-01-05 17:20:20|18868.93|18748.93|18868.99|18748.99|18869.52|18749.52|18868.78|18748.78|10
1641403230000|2022-01-05 17:20:30|18868.96|18748.96|18871.01|18751.01|18871.03|18751.03|18868.96|18748.96|10
1641403240000|2022-01-05 17:20:40|18871|18751|18869.69|18749.69|18871.03|18751.03|18869.62|18749.62|9
1641403250000|2022-01-05 17:20:50|18869.77|18749.77|18868.45|18748.45|18869.86|18749.86|18868.25|18748.25|8
1641403260000|2022-01-05 17:21:00|18868.39|18748.39|18867.66|18747.66|18868.55|18748.55|18867.66|18747.66|10
1641403270000|2022-01-05 17:21:10|18867.52|18747.52|18866.17|18746.17|18867.52|18747.52|18865.95|18745.95|9
1641403280000|2022-01-05 17:21:20|18863.58|18743.58|18857.81|18737.81|18863.58|18743.58|18857.67|18737.67|10
1641403290000|2022-01-05 17:21:30|18857.71|18737.71|18855.83|18735.83|18857.86|18737.86|18855.83|18735.83|10
1641403300000|2022-01-05 17:21:40|18855.44|18735.44|18855.1|18735.1|18856.07|18736.07|18855.1|18735.1|9
1641403310000|2022-01-05 17:21:50|18854.89|18734.89|18851.04|18731.04|18854.89|18734.89|18851.04|18731.04|10
1641403320000|2022-01-05 17:22:00|18851.1|18731.1|18851.48|18731.48|18851.96|18731.96|18851.02|18731.02|10
1641403330000|2022-01-05 17:22:10|18851.1|18731.1|18853.57|18733.57|18853.57|18733.57|18851.1|18731.1|10
1641403340000|2022-01-05 17:22:20|18853.61|18733.61|18851.3|18731.3|18853.61|18733.61|18851.3|18731.3|10
1641403350000|2022-01-05 17:22:30|18851.63|18731.63|18853.83|18733.83|18853.9|18733.9|18851.63|18731.63|9
1641403360000|2022-01-05 17:22:40|18854.47|18734.47|18854.03|18734.03|18854.52|18734.52|18853.78|18733.78|10
1641403370000|2022-01-05 17:22:50|18853.75|18733.75|18853.11|18733.11|18853.87|18733.87|18852.47|18732.47|10
1641403380000|2022-01-05 17:23:00|18853.06|18733.06|18853.47|18733.47|18853.65|18733.65|18853.06|18733.06|8
1641403390000|2022-01-05 17:23:10|18853.24|18733.24|18852.56|18732.56|18853.35|18733.35|18852.45|18732.45|10
1641403400000|2022-01-05 17:23:20|18852.84|18732.84|18853.01|18733.01|18853.5|18733.5|18852.56|18732.56|9
1641403410000|2022-01-05 17:23:30|18852.95|18732.95|18852.21|18732.21|18853.59|18733.59|18852.21|18732.21|9
1641403420000|2022-01-05 17:23:40|18851.96|18731.96|18850.46|18730.46|18851.96|18731.96|18850.46|18730.46|10
1641403430000|2022-01-05 17:23:50|18850.47|18730.47|18849.91|18729.91|18850.47|18730.47|18849.36|18729.36|10
1641403440000|2022-01-05 17:24:00|18850.01|18730.01|18850.25|18730.25|18850.25|18730.25|18849.22|18729.22|9
1641403450000|2022-01-05 17:24:10|18850.58|18730.58|18849.54|18729.54|18850.58|18730.58|18849.54|18729.54|9
1641403460000|2022-01-05 17:24:20|18849.67|18729.67|18848.73|18728.73|18849.67|18729.67|18848.45|18728.45|10
1641403470000|2022-01-05 17:24:30|18848.57|18728.57|18848.37|18728.37|18849.4|18729.4|18848.37|18728.37|9
1641403480000|2022-01-05 17:24:40|18848.1|18728.1|18848.29|18728.29|18848.75|18728.75|18848.03|18728.03|9
1641403490000|2022-01-05 17:24:50|18848.25|18728.25|18844.44|18724.44|18848.48|18728.48|18844.44|18724.44|10
1641403500000|2022-01-05 17:25:00|18843.63|18723.63|18839.71|18719.71|18843.63|18723.63|18839.58|18719.58|10
1641403510000|2022-01-05 17:25:10|18839.86|18719.86|18838.01|18718.01|18839.98|18719.98|18838.01|18718.01|10
1641403520000|2022-01-05 17:25:20|18838.03|18718.03|18840.08|18720.08|18840.08|18720.08|18838.03|18718.03|10
1641403530000|2022-01-05 17:25:30|18840.82|18720.82|18841.47|18721.47|18841.47|18721.47|18840.8|18720.8|10
1641403540000|2022-01-05 17:25:40|18841.52|18721.52|18844.94|18724.94|18844.96|18724.96|18841.52|18721.52|10
1641403550000|2022-01-05 17:25:50|18845.09|18725.09|18847.37|18727.37|18847.61|18727.61|18845.09|18725.09|10
1641403560000|2022-01-05 17:26:00|18847.06|18727.06|18848.84|18728.84|18848.84|18728.84|18847.06|18727.06|10
1641403570000|2022-01-05 17:26:10|18848.6|18728.6|18849.25|18729.25|18849.87|18729.87|18848.53|18728.53|10
1641403580000|2022-01-05 17:26:20|18849.3|18729.3|18850.05|18730.05|18850.52|18730.52|18849.23|18729.23|10
1641403590000|2022-01-05 17:26:30|18849.71|18729.71|18854.76|18734.76|18854.76|18734.76|18849.71|18729.71|10
1641403600000|2022-01-05 17:26:40|18854.8|18734.8|18857.44|18737.44|18857.7|18737.7|18854.8|18734.8|9
1641403610000|2022-01-05 17:26:50|18856.88|18736.88|18860.51|18740.51|18860.51|18740.51|18856.88|18736.88|10
1641403620000|2022-01-05 17:27:00|18860.6|18740.6|18861.17|18741.17|18861.22|18741.22|18860.15|18740.15|10
1641403630000|2022-01-05 17:27:10|18861.46|18741.46|18864.82|18744.82|18864.82|18744.82|18861.39|18741.39|10
1641403640000|2022-01-05 17:27:20|18865.6|18745.6|18868.58|18748.58|18868.58|18748.58|18865.6|18745.6|10
1641403650000|2022-01-05 17:27:30|18868.92|18748.92|18870.44|18750.44|18870.44|18750.44|18868.92|18748.92|8
1641403660000|2022-01-05 17:27:40|18870.34|18750.34|18869.66|18749.66|18870.63|18750.63|18868.34|18748.34|10
1641403670000|2022-01-05 17:27:50|18870.09|18750.09|18874.28|18754.28|18874.28|18754.28|18870.09|18750.09|10
1641403680000|2022-01-05 17:28:00|18874.1|18754.1|18874.3|18754.3|18874.35|18754.35|18873.62|18753.62|10
1641403690000|2022-01-05 17:28:10|18874.19|18754.19|18873.33|18753.33|18874.19|18754.19|18873.33|18753.33|10
1641403700000|2022-01-05 17:28:20|18873.53|18753.53|18871.51|18751.51|18873.53|18753.53|18871.51|18751.51|10
1641403710000|2022-01-05 17:28:30|18871.92|18751.92|18872.15|18752.15|18872.33|18752.33|18871.68|18751.68|10
1641403720000|2022-01-05 17:28:40|18872.14|18752.14|18872.67|18752.67|18873.16|18753.16|18872.14|18752.14|8
1641403730000|2022-01-05 17:28:50|18872.63|18752.63|18871.5|18751.5|18872.83|18752.83|18871.5|18751.5|10
1641403740000|2022-01-05 17:29:00|18871.51|18751.51|18870.4|18750.4|18871.51|18751.51|18870.19|18750.19|10
1641403750000|2022-01-05 17:29:10|18870.29|18750.29|18868.46|18748.46|18870.29|18750.29|18868.46|18748.46|8
1641403760000|2022-01-05 17:29:20|18868.65|18748.65|18867.93|18747.93|18868.76|18748.76|18867.93|18747.93|10
1641403770000|2022-01-05 17:29:30|18868.13|18748.13|18869.61|18749.61|18869.61|18749.61|18867.57|18747.57|9
1641403780000|2022-01-05 17:29:40|18869.64|18749.64|18869.44|18749.44|18870.14|18750.14|18868.96|18748.96|10
1641403790000|2022-01-05 17:29:50|18869.63|18749.63|18871.86|18751.86|18871.86|18751.86|18869.15|18749.15|8
1641403800000|2022-01-05 17:30:00|18872.06|18752.06|18874.05|18754.05|18874.09|18754.09|18872.06|18752.06|9
1641403810000|2022-01-05 17:30:10|18873.99|18753.99|18873.99|18753.99|18874.24|18754.24|18873.24|18753.24|10
1641403820000|2022-01-05 17:30:20|18874.11|18754.11|18873.93|18753.93|18874.22|18754.22|18873.92|18753.92|10
1641403830000|2022-01-05 17:30:30|18873.94|18753.94|18872.97|18752.97|18873.94|18753.94|18872.76|18752.76|8
1641403840000|2022-01-05 17:30:40|18873.21|18753.21|18873.26|18753.26|18873.61|18753.61|18873.13|18753.13|10
1641403850000|2022-01-05 17:30:50|18873.28|18753.28|18872.93|18752.93|18873.42|18753.42|18872.93|18752.93|10
1641403860000|2022-01-05 17:31:00|18872.63|18752.63|18871.73|18751.73|18872.63|18752.63|18871.07|18751.07|9
1641403870000|2022-01-05 17:31:10|18871.63|18751.63|18868.39|18748.39|18871.63|18751.63|18868.39|18748.39|10
1641403880000|2022-01-05 17:31:20|18867.72|18747.72|18863.67|18743.67|18867.72|18747.72|18863.67|18743.67|10
1641403890000|2022-01-05 17:31:30|18862.73|18742.73|18863.4|18743.4|18863.4|18743.4|18862.46|18742.46|9
1641403900000|2022-01-05 17:31:40|18864.31|18744.31|18864.12|18744.12|18865.24|18745.24|18863.72|18743.72|10
1641403910000|2022-01-05 17:31:50|18864.08|18744.08|18861.94|18741.94|18864.08|18744.08|18861.94|18741.94|10
1641403920000|2022-01-05 17:32:00|18861.55|18741.55|18859.68|18739.68|18861.55|18741.55|18859.56|18739.56|10
1641403930000|2022-01-05 17:32:10|18859.7|18739.7|18861.87|18741.87|18862.03|18742.03|18859.7|18739.7|10
1641403940000|2022-01-05 17:32:20|18861.66|18741.66|18861.67|18741.67|18862.2|18742.2|18861.66|18741.66|10
1641403950000|2022-01-05 17:32:30|18861.29|18741.29|18858.7|18738.7|18861.29|18741.29|18858.7|18738.7|10
1641403960000|2022-01-05 17:32:40|18858.67|18738.67|18857.8|18737.8|18858.67|18738.67|18857.8|18737.8|10
1641403970000|2022-01-05 17:32:50|18857.66|18737.66|18857|18737|18857.66|18737.66|18856.74|18736.74|10
1641403980000|2022-01-05 17:33:00|18857.91|18737.91|18859.16|18739.16|18859.16|18739.16|18857.91|18737.91|10
1641403990000|2022-01-05 17:33:10|18859.14|18739.14|18858.37|18738.37|18859.27|18739.27|18858.22|18738.22|10
1641404000000|2022-01-05 17:33:20|18858.41|18738.41|18858.21|18738.21|18858.69|18738.69|18858.13|18738.13|10
1641404010000|2022-01-05 17:33:30|18858.06|18738.06|18855.63|18735.63|18858.06|18738.06|18855.63|18735.63|10
1641404020000|2022-01-05 17:33:40|18855.42|18735.42|18852.72|18732.72|18855.42|18735.42|18852.72|18732.72|10
1641404030000|2022-01-05 17:33:50|18852.39|18732.39|18851.19|18731.19|18852.47|18732.47|18850.85|18730.85|10
1641404040000|2022-01-05 17:34:00|18851.25|18731.25|18851.33|18731.33|18851.33|18731.33|18850.58|18730.58|9
1641404050000|2022-01-05 17:34:10|18851.28|18731.28|18849.68|18729.68|18851.77|18731.77|18849.65|18729.65|10
1641404060000|2022-01-05 17:34:20|18849.81|18729.81|18849.4|18729.4|18850.48|18730.48|18849.04|18729.04|10
1641404070000|2022-01-05 17:34:30|18849.21|18729.21|18846.7|18726.7|18849.21|18729.21|18846.58|18726.58|9
1641404080000|2022-01-05 17:34:40|18846.42|18726.42|18845.17|18725.17|18846.42|18726.42|18844.58|18724.58|10
1641404090000|2022-01-05 17:34:50|18845.2|18725.2|18835.38|18715.38|18845.2|18725.2|18835.38|18715.38|10
1641404100000|2022-01-05 17:35:00|18835.16|18715.16|18830.39|18710.39|18835.16|18715.16|18829.44|18709.44|10
1641404110000|2022-01-05 17:35:10|18830.54|18710.54|18830.14|18710.14|18830.54|18710.54|18829.53|18709.53|10
1641404120000|2022-01-05 17:35:20|18829.99|18709.99|18830.16|18710.16|18830.37|18710.37|18829.84|18709.84|10
1641404130000|2022-01-05 17:35:30|18830.21|18710.21|18828|18708|18830.21|18710.21|18828|18708|10
1641404140000|2022-01-05 17:35:40|18827.99|18707.99|18827.02|18707.02|18827.99|18707.99|18826.27|18706.27|9
1641404150000|2022-01-05 17:35:50|18827.29|18707.29|18828|18708|18828.06|18708.06|18827.29|18707.29|8
1641404160000|2022-01-05 17:36:00|18827.98|18707.98|18824.45|18704.45|18827.98|18707.98|18824.45|18704.45|10
1641404170000|2022-01-05 17:36:10|18824.67|18704.67|18822.53|18702.53|18824.67|18704.67|18822.53|18702.53|10
1641404180000|2022-01-05 17:36:20|18822.93|18702.93|18820.53|18700.53|18823.36|18703.36|18820.53|18700.53|10
1641404190000|2022-01-05 17:36:30|18819.3|18699.3|18813.9|18693.9|18819.3|18699.3|18813.9|18693.9|10
1641404200000|2022-01-05 17:36:40|18814.59|18694.59|18810.32|18690.32|18814.64|18694.64|18810.32|18690.32|10
1641404210000|2022-01-05 17:36:50|18809.96|18689.96|18802.07|18682.07|18809.96|18689.96|18802.07|18682.07|10
1641404220000|2022-01-05 17:37:00|18802.39|18682.39|18795.16|18675.16|18802.42|18682.42|18795.16|18675.16|10
1641404230000|2022-01-05 17:37:10|18794.25|18674.25|18792.78|18672.78|18794.25|18674.25|18792.47|18672.47|10
1641404240000|2022-01-05 17:37:20|18793.02|18673.02|18796.64|18676.64|18796.64|18676.64|18793.02|18673.02|10
1641404250000|2022-01-05 17:37:30|18798.02|18678.02|18798.35|18678.35|18798.35|18678.35|18797.69|18677.69|10
1641404260000|2022-01-05 17:37:40|18798.46|18678.46|18798.34|18678.34|18798.49|18678.49|18798.17|18678.17|10
1641404270000|2022-01-05 17:37:50|18797.85|18677.85|18798.1|18678.1|18798.41|18678.41|18797.53|18677.53|9
1641404280000|2022-01-05 17:38:00|18797.86|18677.86|18800.31|18680.31|18800.31|18680.31|18797.86|18677.86|10
1641404290000|2022-01-05 17:38:10|18800.9|18680.9|18803.57|18683.57|18803.57|18683.57|18800.77|18680.77|10
1641404300000|2022-01-05 17:38:20|18803.87|18683.87|18803|18683|18804.88|18684.88|18803|18683|9
1641404310000|2022-01-05 17:38:30|18803.18|18683.18|18798.09|18678.09|18803.18|18683.18|18798.09|18678.09|10
1641404320000|2022-01-05 17:38:40|18797.67|18677.67|18792.81|18672.81|18797.67|18677.67|18792.81|18672.81|9
1641404330000|2022-01-05 17:38:50|18791.96|18671.96|18789.04|18669.04|18791.96|18671.96|18788.53|18668.53|10
1641404340000|2022-01-05 17:39:00|18788.38|18668.38|18787.1|18667.1|18788.38|18668.38|18787.1|18667.1|10
1641404350000|2022-01-05 17:39:10|18787.18|18667.18|18787.77|18667.77|18788.42|18668.42|18787.18|18667.18|9
1641404360000|2022-01-05 17:39:20|18787.81|18667.81|18783.26|18663.26|18787.81|18667.81|18783.26|18663.26|10
1641404370000|2022-01-05 17:39:30|18783.71|18663.71|18779.45|18659.45|18783.85|18663.85|18779.45|18659.45|10
1641404380000|2022-01-05 17:39:40|18779.34|18659.34|18778.21|18658.21|18779.34|18659.34|18777.73|18657.73|10
1641404390000|2022-01-05 17:39:50|18778.62|18658.62|18777.89|18657.89|18779.58|18659.58|18777.82|18657.82|10
1641404400000|2022-01-05 17:40:00|18777.88|18657.88|18777.31|18657.31|18777.88|18657.88|18777.13|18657.13|10
1641404410000|2022-01-05 17:40:10|18776.6|18656.6|18778.93|18658.93|18778.93|18658.93|18776.47|18656.47|10
1641404420000|2022-01-05 17:40:20|18779.08|18659.08|18782.38|18662.38|18782.75|18662.75|18779.08|18659.08|10
1641404430000|2022-01-05 17:40:30|18782.91|18662.91|18787.24|18667.24|18787.33|18667.33|18782.91|18662.91|10
1641404440000|2022-01-05 17:40:40|18787.9|18667.9|18787.22|18667.22|18788.39|18668.39|18787.22|18667.22|10
1641404450000|2022-01-05 17:40:50|18787.46|18667.46|18783.81|18663.81|18787.56|18667.56|18783.81|18663.81|9
1641404460000|2022-01-05 17:41:00|18782.75|18662.75|18779.67|18659.67|18782.75|18662.75|18779.67|18659.67|10
1641404470000|2022-01-05 17:41:10|18779.45|18659.45|18779.84|18659.84|18779.88|18659.88|18778.85|18658.85|10
1641404480000|2022-01-05 17:41:20|18780.07|18660.07|18779.95|18659.95|18780.43|18660.43|18779.32|18659.32|10
1641404490000|2022-01-05 17:41:30|18779.83|18659.83|18778.94|18658.94|18779.83|18659.83|18778.79|18658.79|9
1641404500000|2022-01-05 17:41:40|18778.91|18658.91|18777.37|18657.37|18778.94|18658.94|18775.84|18655.84|10
1641404510000|2022-01-05 17:41:50|18777.48|18657.48|18777.4|18657.4|18777.49|18657.49|18777.04|18657.04|10
1641404520000|2022-01-05 17:42:00|18777.46|18657.46|18778.41|18658.41|18778.43|18658.43|18777.28|18657.28|10
1641404530000|2022-01-05 17:42:10|18778.12|18658.12|18777.54|18657.54|18778.12|18658.12|18776.9|18656.9|10
1641404540000|2022-01-05 17:42:20|18777.92|18657.92|18781.38|18661.38|18781.38|18661.38|18777.92|18657.92|10
1641404550000|2022-01-05 17:42:30|18781.77|18661.77|18783.06|18663.06|18783.13|18663.13|18781.77|18661.77|9
1641404560000|2022-01-05 17:42:40|18782.92|18662.92|18784.54|18664.54|18785|18665|18782.56|18662.56|10
1641404570000|2022-01-05 17:42:50|18784.64|18664.64|18787.77|18667.77|18787.77|18667.77|18784.64|18664.64|10
1641404580000|2022-01-05 17:43:00|18788.5|18668.5|18788.99|18668.99|18789.45|18669.45|18788.5|18668.5|10
1641404590000|2022-01-05 17:43:10|18788.76|18668.76|18788.64|18668.64|18789.78|18669.78|18788.48|18668.48|10
1641404600000|2022-01-05 17:43:20|18788.58|18668.58|18789.15|18669.15|18789.15|18669.15|18787.66|18667.66|10
1641404610000|2022-01-05 17:43:30|18788.69|18668.69|18787.96|18667.96|18789.54|18669.54|18787.96|18667.96|10
1641404620000|2022-01-05 17:43:40|18787.83|18667.83|18785.75|18665.75|18787.83|18667.83|18785.75|18665.75|10
1641404630000|2022-01-05 17:43:50|18785.52|18665.52|18783.84|18663.84|18785.58|18665.58|18783.81|18663.81|10
1641404640000|2022-01-05 17:44:00|18783.65|18663.65|18780.73|18660.73|18783.65|18663.65|18780.57|18660.57|10
1641404650000|2022-01-05 17:44:10|18780.7|18660.7|18779.79|18659.79|18780.7|18660.7|18779.23|18659.23|9
1641404660000|2022-01-05 17:44:20|18778.82|18658.82|18777.4|18657.4|18778.82|18658.82|18777.17|18657.17|10
1641404670000|2022-01-05 17:44:30|18777.89|18657.89|18777.83|18657.83|18778.7|18658.7|18777.83|18657.83|10
1641404680000|2022-01-05 17:44:40|18777.69|18657.69|18778.21|18658.21|18778.21|18658.21|18774.58|18654.58|10
1641404690000|2022-01-05 17:44:50|18778.62|18658.62|18778.91|18658.91|18778.91|18658.91|18778.18|18658.18|10
1641404700000|2022-01-05 17:45:00|18778.64|18658.64|18777.73|18657.73|18778.64|18658.64|18777.06|18657.06|10
1641404710000|2022-01-05 17:45:10|18778.06|18658.06|18781.67|18661.67|18781.67|18661.67|18778.06|18658.06|10
1641404720000|2022-01-05 17:45:20|18781.99|18661.99|18787.38|18667.38|18787.38|18667.38|18781.99|18661.99|10
1641404730000|2022-01-05 17:45:30|18788.12|18668.12|18788.85|18668.85|18788.88|18668.88|18788.06|18668.06|10
1641404740000|2022-01-05 17:45:40|18788.75|18668.75|18790.56|18670.56|18790.56|18670.56|18788.75|18668.75|10
1641404750000|2022-01-05 17:45:50|18790.49|18670.49|18793.23|18673.23|18793.84|18673.84|18790.49|18670.49|10
1641404760000|2022-01-05 17:46:00|18792.73|18672.73|18793.74|18673.74|18794.3|18674.3|18792.73|18672.73|10
1641404770000|2022-01-05 17:46:10|18793.69|18673.69|18793.17|18673.17|18793.69|18673.69|18792.64|18672.64|10
1641404780000|2022-01-05 17:46:20|18792.58|18672.58|18795.5|18675.5|18795.5|18675.5|18792.16|18672.16|10
1641404790000|2022-01-05 17:46:30|18795.16|18675.16|18795.71|18675.71|18796.48|18676.48|18795.16|18675.16|10
1641404800000|2022-01-05 17:46:40|18795.78|18675.78|18796.82|18676.82|18797.35|18677.35|18795.78|18675.78|10
1641404810000|2022-01-05 17:46:50|18796.75|18676.75|18797.23|18677.23|18797.53|18677.53|18796.22|18676.22|10
1641404820000|2022-01-05 17:47:00|18797.31|18677.31|18798.32|18678.32|18798.83|18678.83|18797.31|18677.31|10
1641404830000|2022-01-05 17:47:10|18798.44|18678.44|18798.59|18678.59|18799.28|18679.28|18798.44|18678.44|10
1641404840000|2022-01-05 17:47:20|18799.33|18679.33|18799.74|18679.74|18800.26|18680.26|18799.33|18679.33|10
1641404850000|2022-01-05 17:47:30|18799.71|18679.71|18799.16|18679.16|18799.73|18679.73|18798.7|18678.7|9
1641404860000|2022-01-05 17:47:40|18799.03|18679.03|18800.77|18680.77|18800.87|18680.87|18799.03|18679.03|9
1641404870000|2022-01-05 17:47:50|18800.59|18680.59|18799.84|18679.84|18801.12|18681.12|18799.84|18679.84|10
1641404880000|2022-01-05 17:48:00|18799.76|18679.76|18800.8|18680.8|18800.8|18680.8|18799.17|18679.17|9
1641404890000|2022-01-05 17:48:10|18800.56|18680.56|18799.53|18679.53|18800.56|18680.56|18799.46|18679.46|7
1641404900000|2022-01-05 17:48:20|18799.41|18679.41|18799|18679|18800.06|18680.06|18799|18679|10
1641404910000|2022-01-05 17:48:30|18799.02|18679.02|18799.59|18679.59|18799.59|18679.59|18798.96|18678.96|7
1641404920000|2022-01-05 17:48:40|18799.61|18679.61|18799.31|18679.31|18799.61|18679.61|18798.72|18678.72|9
1641404930000|2022-01-05 17:48:50|18799.17|18679.17|18798.46|18678.46|18799.32|18679.32|18798|18678|10
1641404940000|2022-01-05 17:49:00|18798.19|18678.19|18798.32|18678.32|18798.33|18678.33|18798.03|18678.03|9
1641404950000|2022-01-05 17:49:10|18797.96|18677.96|18794.73|18674.73|18798.05|18678.05|18794.73|18674.73|9
1641404960000|2022-01-05 17:49:20|18794.28|18674.28|18791.04|18671.04|18794.5|18674.5|18790.88|18670.88|10
1641404970000|2022-01-05 17:49:30|18790.34|18670.34|18787.78|18667.78|18790.34|18670.34|18787.43|18667.43|10
1641404980000|2022-01-05 17:49:40|18787.41|18667.41|18784.95|18664.95|18787.54|18667.54|18784.91|18664.91|10
1641404990000|2022-01-05 17:49:50|18785.06|18665.06|18781.35|18661.35|18785.35|18665.35|18781.35|18661.35|10
1641405000000|2022-01-05 17:50:00|18780.87|18660.87|18773.97|18653.97|18780.99|18660.99|18773.97|18653.97|10
1641405010000|2022-01-05 17:50:10|18773.52|18653.52|18765.89|18645.89|18773.52|18653.52|18765.89|18645.89|10
1641405020000|2022-01-05 17:50:20|18766.68|18646.68|18761.25|18641.25|18766.68|18646.68|18761.25|18641.25|10
1641405030000|2022-01-05 17:50:30|18761.08|18641.08|18756.08|18636.08|18761.39|18641.39|18756.08|18636.08|10
1641405040000|2022-01-05 17:50:40|18756.37|18636.37|18753.7|18633.7|18756.37|18636.37|18753.7|18633.7|10
1641405050000|2022-01-05 17:50:50|18753.96|18633.96|18754.64|18634.64|18754.73|18634.73|18751.62|18631.62|10
1641405060000|2022-01-05 17:51:00|18754.43|18634.43|18751.64|18631.64|18754.43|18634.43|18751.64|18631.64|10
1641405070000|2022-01-05 17:51:10|18751.53|18631.53|18748.87|18628.87|18751.53|18631.53|18748.81|18628.81|10
1641405080000|2022-01-05 17:51:20|18748.14|18628.14|18744.34|18624.34|18748.22|18628.22|18744.34|18624.34|10
1641405090000|2022-01-05 17:51:30|18744.28|18624.28|18742.2|18622.2|18744.42|18624.42|18741.99|18621.99|10
1641405100000|2022-01-05 17:51:40|18742.07|18622.07|18742.56|18622.56|18742.56|18622.56|18741.24|18621.24|10
1641405110000|2022-01-05 17:51:50|18742.33|18622.33|18738.75|18618.75|18742.33|18622.33|18737.51|18617.51|10
1641405120000|2022-01-05 17:52:00|18738.66|18618.66|18739.74|18619.74|18739.74|18619.74|18738|18618|10
1641405130000|2022-01-05 17:52:10|18739.8|18619.8|18742.01|18622.01|18742.01|18622.01|18739.8|18619.8|10
1641405140000|2022-01-05 17:52:20|18742.4|18622.4|18738.92|18618.92|18742.4|18622.4|18738.92|18618.92|10
1641405150000|2022-01-05 17:52:30|18739.31|18619.31|18738.92|18618.92|18739.56|18619.56|18738.4|18618.4|10
1641405160000|2022-01-05 17:52:40|18738.99|18618.99|18737.79|18617.79|18738.99|18618.99|18737.51|18617.51|10
1641405170000|2022-01-05 17:52:50|18737.45|18617.45|18735.05|18615.05|18737.45|18617.45|18735.05|18615.05|10
1641405180000|2022-01-05 17:53:00|18734.55|18614.55|18734.28|18614.28|18735.21|18615.21|18734.03|18614.03|10
1641405190000|2022-01-05 17:53:10|18734.07|18614.07|18736.76|18616.76|18736.8|18616.8|18734.07|18614.07|10
1641405200000|2022-01-05 17:53:20|18736.79|18616.79|18735.93|18615.93|18737.25|18617.25|18735.93|18615.93|10
1641405210000|2022-01-05 17:53:30|18735.64|18615.64|18737.69|18617.69|18738.53|18618.53|18735.64|18615.64|10
1641405220000|2022-01-05 17:53:40|18737.7|18617.7|18739.68|18619.68|18739.68|18619.68|18737.45|18617.45|10
1641405230000|2022-01-05 17:53:50|18739.67|18619.67|18742.34|18622.34|18742.34|18622.34|18739.67|18619.67|10
1641405240000|2022-01-05 17:54:00|18742.61|18622.61|18743.47|18623.47|18743.48|18623.48|18742.61|18622.61|10
1641405250000|2022-01-05 17:54:10|18743.52|18623.52|18743.24|18623.24|18744.24|18624.24|18742.77|18622.77|10
1641405260000|2022-01-05 17:54:20|18743.23|18623.23|18747.2|18627.2|18747.2|18627.2|18743.23|18623.23|10
1641405270000|2022-01-05 17:54:30|18745.95|18625.95|18742.73|18622.73|18745.95|18625.95|18742.4|18622.4|10
1641405280000|2022-01-05 17:54:40|18742.62|18622.62|18741.63|18621.63|18744.33|18624.33|18741.41|18621.41|10
1641405290000|2022-01-05 17:54:50|18741.55|18621.55|18736.59|18616.59|18741.9|18621.9|18736.59|18616.59|10
1641405300000|2022-01-05 17:55:00|18736.73|18616.73|18735.66|18615.66|18736.73|18616.73|18735.14|18615.14|9
1641405310000|2022-01-05 17:55:10|18736.03|18616.03|18736.66|18616.66|18736.66|18616.66|18735.57|18615.57|10
1641405320000|2022-01-05 17:55:20|18736.37|18616.37|18734.1|18614.1|18736.37|18616.37|18734.1|18614.1|10
1641405330000|2022-01-05 17:55:30|18734.23|18614.23|18733.32|18613.32|18734.23|18614.23|18732.76|18612.76|10
1641405340000|2022-01-05 17:55:40|18733.29|18613.29|18731.46|18611.46|18733.29|18613.29|18731.23|18611.23|10
1641405350000|2022-01-05 17:55:50|18731.79|18611.79|18730.17|18610.17|18732.08|18612.08|18730.17|18610.17|10
1641405360000|2022-01-05 17:56:00|18729.56|18609.56|18725.39|18605.39|18729.56|18609.56|18724.93|18604.93|10
1641405370000|2022-01-05 17:56:10|18725.51|18605.51|18726.3|18606.3|18727.34|18607.34|18725.51|18605.51|10
1641405380000|2022-01-05 17:56:20|18726.17|18606.17|18726.63|18606.63|18726.98|18606.98|18725.56|18605.56|10
1641405390000|2022-01-05 17:56:30|18727.63|18607.63|18729.78|18609.78|18729.78|18609.78|18727.41|18607.41|10
1641405400000|2022-01-05 17:56:40|18730.08|18610.08|18729.07|18609.07|18730.48|18610.48|18728.13|18608.13|10
1641405410000|2022-01-05 17:56:50|18728.53|18608.53|18727.66|18607.66|18729.31|18609.31|18727.66|18607.66|10
1641405420000|2022-01-05 17:57:00|18727.73|18607.73|18724.9|18604.9|18728.16|18608.16|18724.9|18604.9|10
1641405430000|2022-01-05 17:57:10|18725.08|18605.08|18721.95|18601.95|18725.08|18605.08|18721.95|18601.95|10
1641405440000|2022-01-05 17:57:20|18722.06|18602.06|18720.7|18600.7|18722.06|18602.06|18720.7|18600.7|10
1641405450000|2022-01-05 17:57:30|18720.76|18600.76|18716.8|18596.8|18720.76|18600.76|18716.8|18596.8|10
1641405460000|2022-01-05 17:57:40|18716.78|18596.78|18712.04|18592.04|18717.4|18597.4|18712.04|18592.04|10
1641405470000|2022-01-05 17:57:50|18711.68|18591.68|18709.82|18589.82|18711.68|18591.68|18709.82|18589.82|9
1641405480000|2022-01-05 17:58:00|18709.53|18589.53|18707.06|18587.06|18709.53|18589.53|18707.06|18587.06|10
1641405490000|2022-01-05 17:58:10|18706.23|18586.23|18704.86|18584.86|18706.3|18586.3|18704.28|18584.28|10
1641405500000|2022-01-05 17:58:20|18705.61|18585.61|18707.79|18587.79|18707.93|18587.93|18705.61|18585.61|10
1641405510000|2022-01-05 17:58:30|18708.37|18588.37|18703.34|18583.34|18708.37|18588.37|18703.13|18583.13|10
1641405520000|2022-01-05 17:58:40|18703.54|18583.54|18695.39|18575.39|18703.54|18583.54|18695.39|18575.39|10
1641405530000|2022-01-05 17:58:50|18694.62|18574.62|18692.31|18572.31|18694.62|18574.62|18690.75|18570.75|10
1641405540000|2022-01-05 17:59:00|18692.37|18572.37|18692.36|18572.36|18693.54|18573.54|18692.07|18572.07|10
1641405550000|2022-01-05 17:59:10|18692.42|18572.42|18694.19|18574.19|18694.19|18574.19|18692.15|18572.15|10
1641405560000|2022-01-05 17:59:20|18694.22|18574.22|18695.35|18575.35|18696.06|18576.06|18693.96|18573.96|10
1641405570000|2022-01-05 17:59:30|18695.19|18575.19|18688.06|18568.06|18695.19|18575.19|18688.06|18568.06|10
1641405580000|2022-01-05 17:59:40|18685.23|18565.23|18674.42|18554.42|18685.23|18565.23|18674.42|18554.42|10
1641405590000|2022-01-05 17:59:50|18674.13|18554.13|18671.67|18551.67|18674.95|18554.95|18671.42|18551.42|10
1641405600000|2022-01-05 18:00:00|18670.77|18550.77|18663.18|18543.18|18670.93|18550.93|18663.18|18543.18|10
1641405610000|2022-01-05 18:00:10|18663.33|18543.33|18653.26|18533.26|18663.39|18543.39|18653.26|18533.26|10
1641405620000|2022-01-05 18:00:20|18650.5|18530.5|18647.25|18527.25|18650.5|18530.5|18646.42|18526.42|10
1641405630000|2022-01-05 18:00:30|18648.92|18528.92|18655.36|18535.36|18655.36|18535.36|18648.92|18528.92|10
1641405640000|2022-01-05 18:00:40|18654.87|18534.87|18652.87|18532.87|18655.25|18535.25|18652.63|18532.63|10
1641405650000|2022-01-05 18:00:50|18651.35|18531.35|18656.61|18536.61|18656.61|18536.61|18651.09|18531.09|10
1641405660000|2022-01-05 18:01:00|18658.54|18538.54|18661.59|18541.59|18662.27|18542.27|18658.54|18538.54|10
1641405670000|2022-01-05 18:01:10|18662.05|18542.05|18663.59|18543.59|18663.59|18543.59|18662.05|18542.05|10
1641405680000|2022-01-05 18:01:20|18663.56|18543.56|18663.28|18543.28|18663.76|18543.76|18663.18|18543.18|10
1641405690000|2022-01-05 18:01:30|18662.63|18542.63|18663.21|18543.21|18663.21|18543.21|18662.15|18542.15|9
1641405700000|2022-01-05 18:01:40|18663.36|18543.36|18662.96|18542.96|18663.36|18543.36|18662.74|18542.74|10
1641405710000|2022-01-05 18:01:50|18663.16|18543.16|18667.08|18547.08|18667.16|18547.16|18663.16|18543.16|10
1641405720000|2022-01-05 18:02:00|18667.12|18547.12|18661.48|18541.48|18667.12|18547.12|18661.48|18541.48|10
1641405730000|2022-01-05 18:02:10|18661.29|18541.29|18653.48|18533.48|18661.29|18541.29|18653.48|18533.48|10
1641405740000|2022-01-05 18:02:20|18653.25|18533.25|18650.88|18530.88|18653.43|18533.43|18650.67|18530.67|10
1641405750000|2022-01-05 18:02:30|18648.01|18528.01|18637.42|18517.42|18648.55|18528.55|18637.42|18517.42|10
1641405760000|2022-01-05 18:02:40|18636.12|18516.12|18632.36|18512.36|18636.12|18516.12|18632.36|18512.36|10
1641405770000|2022-01-05 18:02:50|18631.98|18511.98|18630.45|18510.45|18631.98|18511.98|18630.11|18510.11|10
1641405780000|2022-01-05 18:03:00|18630.28|18510.28|18628.22|18508.22|18631.32|18511.32|18628.22|18508.22|10
1641405790000|2022-01-05 18:03:10|18626.87|18506.87|18618.75|18498.75|18626.87|18506.87|18618.47|18498.47|10
1641405800000|2022-01-05 18:03:20|18619.2|18499.2|18610.9|18490.9|18619.29|18499.29|18610.9|18490.9|10
1641405810000|2022-01-05 18:03:30|18610.81|18490.81|18603.42|18483.42|18610.81|18490.81|18603.42|18483.42|10
1641405820000|2022-01-05 18:03:40|18603.04|18483.04|18602.81|18482.81|18604.74|18484.74|18601.87|18481.87|10
1641405830000|2022-01-05 18:03:50|18603.99|18483.99|18599.5|18479.5|18603.99|18483.99|18599.5|18479.5|9
1641405840000|2022-01-05 18:04:00|18600.54|18480.54|18592.3|18472.3|18600.54|18480.54|18592.3|18472.3|10
1641405850000|2022-01-05 18:04:10|18592.78|18472.78|18595.65|18475.65|18595.84|18475.84|18592.31|18472.31|10
1641405860000|2022-01-05 18:04:20|18595.32|18475.32|18591.55|18471.55|18596.72|18476.72|18591.55|18471.55|10
1641405870000|2022-01-05 18:04:30|18591.94|18471.94|18588.9|18468.9|18592.04|18472.04|18588.67|18468.67|10
1641405880000|2022-01-05 18:04:40|18587.65|18467.65|18581.66|18461.66|18587.69|18467.69|18581.66|18461.66|10
1641405890000|2022-01-05 18:04:50|18582.41|18462.41|18572.16|18452.16|18582.41|18462.41|18572.16|18452.16|10
1641405900000|2022-01-05 18:05:00|18570.39|18450.39|18560.05|18440.05|18570.39|18450.39|18560.05|18440.05|10
1641405910000|2022-01-05 18:05:10|18561.97|18441.97|18572.55|18452.55|18572.55|18452.55|18561.67|18441.67|10
1641405920000|2022-01-05 18:05:20|18574.29|18454.29|18585.89|18465.89|18586.41|18466.41|18574.29|18454.29|10
1641405930000|2022-01-05 18:05:30|18585.44|18465.44|18582.96|18462.96|18588.03|18468.03|18582.96|18462.96|10
1641405940000|2022-01-05 18:05:40|18582.74|18462.74|18575.81|18455.81|18582.74|18462.74|18575.81|18455.81|10
1641405950000|2022-01-05 18:05:50|18576.31|18456.31|18570.98|18450.98|18576.31|18456.31|18570.98|18450.98|10
1641405960000|2022-01-05 18:06:00|18571.5|18451.5|18563.14|18443.14|18572.89|18452.89|18563.14|18443.14|10
1641405970000|2022-01-05 18:06:10|18560.02|18440.02|18556.8|18436.8|18560.02|18440.02|18556.8|18436.8|10
1641405980000|2022-01-05 18:06:20|18556.99|18436.99|18558.55|18438.55|18559.48|18439.48|18556.99|18436.99|10
1641405990000|2022-01-05 18:06:30|18558.31|18438.31|18557.29|18437.29|18558.31|18438.31|18557.22|18437.22|10
1641406000000|2022-01-05 18:06:40|18555.99|18435.99|18550.26|18430.26|18556.2|18436.2|18550.26|18430.26|10
1641406010000|2022-01-05 18:06:50|18548.94|18428.94|18548.78|18428.78|18549.34|18429.34|18548.04|18428.04|10
1641406020000|2022-01-05 18:07:00|18549.4|18429.4|18557.3|18437.3|18557.3|18437.3|18549.4|18429.4|9
1641406030000|2022-01-05 18:07:10|18557.1|18437.1|18562.26|18442.26|18562.26|18442.26|18557.1|18437.1|10
1641406040000|2022-01-05 18:07:20|18562.15|18442.15|18562.65|18442.65|18563.5|18443.5|18562.11|18442.11|10
1641406050000|2022-01-05 18:07:30|18563.08|18443.08|18557.49|18437.49|18563.08|18443.08|18557.49|18437.49|10
1641406060000|2022-01-05 18:07:40|18556.77|18436.77|18554.98|18434.98|18556.77|18436.77|18554.84|18434.84|10
1641406070000|2022-01-05 18:07:50|18555.62|18435.62|18556.79|18436.79|18558.32|18438.32|18555.62|18435.62|9
1641406080000|2022-01-05 18:08:00|18557.17|18437.17|18558.76|18438.76|18558.76|18438.76|18555.22|18435.22|10
1641406090000|2022-01-05 18:08:10|18557.37|18437.37|18554.23|18434.23|18557.43|18437.43|18554.23|18434.23|10
1641406100000|2022-01-05 18:08:20|18554.36|18434.36|18556.26|18436.26|18556.26|18436.26|18553.72|18433.72|10
1641406110000|2022-01-05 18:08:30|18556.14|18436.14|18568.35|18448.35|18568.35|18448.35|18555.53|18435.53|10
1641406120000|2022-01-05 18:08:40|18568.75|18448.75|18572.7|18452.7|18575.14|18455.14|18568.75|18448.75|10
1641406130000|2022-01-05 18:08:50|18574.23|18454.23|18568.03|18448.03|18574.23|18454.23|18566.89|18446.89|10
1641406140000|2022-01-05 18:09:00|18567.34|18447.34|18564.18|18444.18|18567.34|18447.34|18564.18|18444.18|10
1641406150000|2022-01-05 18:09:10|18563.78|18443.78|18553.59|18433.59|18563.78|18443.78|18553.53|18433.53|10
1641406160000|2022-01-05 18:09:20|18553.44|18433.44|18546.73|18426.73|18553.44|18433.44|18546.73|18426.73|10
1641406170000|2022-01-05 18:09:30|18544.77|18424.77|18541.82|18421.82|18544.77|18424.77|18541.11|18421.11|9
1641406180000|2022-01-05 18:09:40|18541.01|18421.01|18543.18|18423.18|18543.18|18423.18|18540.34|18420.34|10
1641406190000|2022-01-05 18:09:50|18542.38|18422.38|18539.05|18419.05|18542.38|18422.38|18538.77|18418.77|10
1641406200000|2022-01-05 18:10:00|18538.59|18418.59|18535.86|18415.86|18539.59|18419.59|18535.86|18415.86|10
1641406210000|2022-01-05 18:10:10|18534.93|18414.93|18538.55|18418.55|18538.55|18418.55|18528.21|18408.21|10
1641406220000|2022-01-05 18:10:20|18537.1|18417.1|18540.15|18420.15|18540.15|18420.15|18537.1|18417.1|10
1641406230000|2022-01-05 18:10:30|18539.93|18419.93|18542.21|18422.21|18542.21|18422.21|18539.93|18419.93|10
1641406240000|2022-01-05 18:10:40|18542.35|18422.35|18546.83|18426.83|18546.83|18426.83|18541.43|18421.43|10
1641406250000|2022-01-05 18:10:50|18547.08|18427.08|18544.53|18424.53|18547.25|18427.25|18544.53|18424.53|10
1641406260000|2022-01-05 18:11:00|18544.23|18424.23|18542.77|18422.77|18544.7|18424.7|18542.77|18422.77|10
1641406270000|2022-01-05 18:11:10|18542.73|18422.73|18544.37|18424.37|18544.37|18424.37|18542.53|18422.53|10
1641406280000|2022-01-05 18:11:20|18544.2|18424.2|18542.45|18422.45|18544.54|18424.54|18542.45|18422.45|10
1641406290000|2022-01-05 18:11:30|18543|18423|18543.54|18423.54|18544.07|18424.07|18542.97|18422.97|10
1641406300000|2022-01-05 18:11:40|18543.65|18423.65|18541.65|18421.65|18543.92|18423.92|18541.65|18421.65|10
1641406310000|2022-01-05 18:11:50|18541.01|18421.01|18535.34|18415.34|18541.01|18421.01|18535.34|18415.34|10
1641406320000|2022-01-05 18:12:00|18534.39|18414.39|18529.8|18409.8|18534.39|18414.39|18529.8|18409.8|10
1641406330000|2022-01-05 18:12:10|18529.52|18409.52|18524.86|18404.86|18530.01|18410.01|18524.86|18404.86|10
1641406340000|2022-01-05 18:12:20|18524.73|18404.73|18517.51|18397.51|18524.73|18404.73|18517.51|18397.51|10
1641406350000|2022-01-05 18:12:30|18517.54|18397.54|18515.56|18395.56|18517.54|18397.54|18515.14|18395.14|10
1641406360000|2022-01-05 18:12:40|18515.99|18395.99|18518.14|18398.14|18518.73|18398.73|18515.99|18395.99|10
1641406370000|2022-01-05 18:12:50|18518.03|18398.03|18526.95|18406.95|18526.95|18406.95|18518.03|18398.03|10
1641406380000|2022-01-05 18:13:00|18527.43|18407.43|18535|18415|18535|18415|18527.34|18407.34|10
1641406390000|2022-01-05 18:13:10|18535.7|18415.7|18541.67|18421.67|18541.67|18421.67|18535.7|18415.7|10
1641406400000|2022-01-05 18:13:20|18541.91|18421.91|18547.11|18427.11|18547.11|18427.11|18541.78|18421.78|10
1641406410000|2022-01-05 18:13:30|18547.99|18427.99|18551.46|18431.46|18552.12|18432.12|18547.99|18427.99|10
1641406420000|2022-01-05 18:13:40|18551.12|18431.12|18552.89|18432.89|18552.89|18432.89|18550.74|18430.74|10
1641406430000|2022-01-05 18:13:50|18552.66|18432.66|18557.07|18437.07|18558.88|18438.88|18552.66|18432.66|10
1641406440000|2022-01-05 18:14:00|18556.46|18436.46|18564.45|18444.45|18564.63|18444.63|18556.46|18436.46|10
1641406450000|2022-01-05 18:14:10|18563.57|18443.57|18564.07|18444.07|18564.07|18444.07|18562.23|18442.23|10
1641406460000|2022-01-05 18:14:20|18564.32|18444.32|18562.37|18442.37|18564.32|18444.32|18562.35|18442.35|10
1641406470000|2022-01-05 18:14:30|18562.4|18442.4|18560.87|18440.87|18562.4|18442.4|18559.95|18439.95|10
1641406480000|2022-01-05 18:14:40|18560.46|18440.46|18566.77|18446.77|18566.86|18446.86|18560.45|18440.45|10
1641406490000|2022-01-05 18:14:50|18567.55|18447.55|18580.37|18460.37|18580.37|18460.37|18567.55|18447.55|10
1641406500000|2022-01-05 18:15:00|18581.53|18461.53|18584.49|18464.49|18584.49|18464.49|18581.53|18461.53|10
1641406510000|2022-01-05 18:15:10|18584.38|18464.38|18590.24|18470.24|18590.24|18470.24|18583.91|18463.91|10
1641406520000|2022-01-05 18:15:20|18590.57|18470.57|18586.68|18466.68|18591.48|18471.48|18586.68|18466.68|10
1641406530000|2022-01-05 18:15:30|18585.96|18465.96|18588.76|18468.76|18588.87|18468.87|18585.96|18465.96|10
1641406540000|2022-01-05 18:15:40|18588.61|18468.61|18585.02|18465.02|18588.61|18468.61|18584.68|18464.68|10
1641406550000|2022-01-05 18:15:50|18584.96|18464.96|18585.98|18465.98|18586.34|18466.34|18584.53|18464.53|10
1641406560000|2022-01-05 18:16:00|18585.47|18465.47|18584.39|18464.39|18585.62|18465.62|18583.91|18463.91|10
1641406570000|2022-01-05 18:16:10|18584.26|18464.26|18577.7|18457.7|18584.39|18464.39|18577.7|18457.7|10
1641406580000|2022-01-05 18:16:20|18577.22|18457.22|18573.58|18453.58|18577.22|18457.22|18572.71|18452.71|10
1641406590000|2022-01-05 18:16:30|18573.52|18453.52|18579.08|18459.08|18579.08|18459.08|18573.38|18453.38|10
1641406600000|2022-01-05 18:16:40|18578.58|18458.58|18578.62|18458.62|18579.58|18459.58|18578.24|18458.24|10
1641406610000|2022-01-05 18:16:50|18579.4|18459.4|18579.59|18459.59|18579.59|18459.59|18578.37|18458.37|10
1641406620000|2022-01-05 18:17:00|18579.31|18459.31|18574.64|18454.64|18579.64|18459.64|18574.62|18454.62|10
1641406630000|2022-01-05 18:17:10|18574.04|18454.04|18569.49|18449.49|18574.04|18454.04|18569.49|18449.49|10
1641406640000|2022-01-05 18:17:20|18569.95|18449.95|18567.22|18447.22|18569.95|18449.95|18567.14|18447.14|10
1641406650000|2022-01-05 18:17:30|18566.86|18446.86|18563.38|18443.38|18566.86|18446.86|18563.34|18443.34|10
1641406660000|2022-01-05 18:17:40|18562.99|18442.99|18562.4|18442.4|18563.6|18443.6|18562.14|18442.14|10
1641406670000|2022-01-05 18:17:50|18561.76|18441.76|18560.34|18440.34|18562.35|18442.35|18560.34|18440.34|10
1641406680000|2022-01-05 18:18:00|18559.9|18439.9|18555.2|18435.2|18559.9|18439.9|18555.2|18435.2|10
1641406690000|2022-01-05 18:18:10|18554.98|18434.98|18552.18|18432.18|18555.12|18435.12|18552.18|18432.18|9
1641406700000|2022-01-05 18:18:20|18551.76|18431.76|18547.03|18427.03|18551.77|18431.77|18547.03|18427.03|10
1641406710000|2022-01-05 18:18:30|18547.11|18427.11|18533.5|18413.5|18547.11|18427.11|18533.03|18413.03|10
1641406720000|2022-01-05 18:18:40|18533.76|18413.76|18535.92|18415.92|18536.38|18416.38|18533.62|18413.62|10
1641406730000|2022-01-05 18:18:50|18537.38|18417.38|18538.38|18418.38|18538.38|18418.38|18536.67|18416.67|10
1641406740000|2022-01-05 18:19:00|18538.2|18418.2|18540.41|18420.41|18540.41|18420.41|18538.02|18418.02|10
1641406750000|2022-01-05 18:19:10|18540.16|18420.16|18537.99|18417.99|18540.16|18420.16|18537.84|18417.84|10
1641406760000|2022-01-05 18:19:20|18538.09|18418.09|18535.54|18415.54|18538.09|18418.09|18535.54|18415.54|10
1641406770000|2022-01-05 18:19:30|18534.76|18414.76|18531.91|18411.91|18534.76|18414.76|18531.81|18411.81|10
1641406780000|2022-01-05 18:19:40|18532.19|18412.19|18529.43|18409.43|18533.01|18413.01|18529.43|18409.43|10
1641406790000|2022-01-05 18:19:50|18530.09|18410.09|18525.86|18405.86|18530.09|18410.09|18525.86|18405.86|10
1641406800000|2022-01-05 18:20:00|18525.55|18405.55|18525.78|18405.78|18526.03|18406.03|18524.43|18404.43|10
1641406810000|2022-01-05 18:20:10|18525.68|18405.68|18529.88|18409.88|18529.88|18409.88|18524.72|18404.72|10
1641406820000|2022-01-05 18:20:20|18530.9|18410.9|18531.18|18411.18|18531.88|18411.88|18530.59|18410.59|10
1641406830000|2022-01-05 18:20:30|18530.45|18410.45|18527.43|18407.43|18530.45|18410.45|18527.41|18407.41|10
1641406840000|2022-01-05 18:20:40|18526.82|18406.82|18523.56|18403.56|18526.82|18406.82|18523.56|18403.56|10
1641406850000|2022-01-05 18:20:50|18523.36|18403.36|18524.63|18404.63|18525.22|18405.22|18522.33|18402.33|10
1641406860000|2022-01-05 18:21:00|18524.61|18404.61|18527.94|18407.94|18528.87|18408.87|18524.61|18404.61|10
1641406870000|2022-01-05 18:21:10|18528.71|18408.71|18532.58|18412.58|18532.58|18412.58|18528.71|18408.71|9
1641406880000|2022-01-05 18:21:20|18534.05|18414.05|18536.76|18416.76|18536.76|18416.76|18534.05|18414.05|10
1641406890000|2022-01-05 18:21:30|18537.26|18417.26|18540.01|18420.01|18540.21|18420.21|18537.26|18417.26|10
1641406900000|2022-01-05 18:21:40|18538.89|18418.89|18577.2|18457.2|18577.2|18457.2|18537.5|18417.5|10
1641406910000|2022-01-05 18:21:50|18582.09|18462.09|18595.32|18475.32|18597.42|18477.42|18582.09|18462.09|10
1641406920000|2022-01-05 18:22:00|18596.62|18476.62|18605.07|18485.07|18606.06|18486.06|18596.4|18476.4|10
1641406930000|2022-01-05 18:22:10|18605.91|18485.91|18603.76|18483.76|18608.03|18488.03|18603.76|18483.76|10
1641406940000|2022-01-05 18:22:20|18601.28|18481.28|18609.22|18489.22|18609.22|18489.22|18600.88|18480.88|10
1641406950000|2022-01-05 18:22:30|18610.46|18490.46|18612.27|18492.27|18614.65|18494.65|18610.46|18490.46|10
1641406960000|2022-01-05 18:22:40|18611.67|18491.67|18606.9|18486.9|18611.67|18491.67|18606.25|18486.25|10
1641406970000|2022-01-05 18:22:50|18607.12|18487.12|18605.38|18485.38|18607.12|18487.12|18605.38|18485.38|10
1641406980000|2022-01-05 18:23:00|18604.69|18484.69|18603.58|18483.58|18604.69|18484.69|18602.46|18482.46|10
1641406990000|2022-01-05 18:23:10|18602.14|18482.14|18595.55|18475.55|18602.99|18482.99|18595.55|18475.55|10
1641407000000|2022-01-05 18:23:20|18595.35|18475.35|18595.09|18475.09|18595.41|18475.41|18594.14|18474.14|10
1641407010000|2022-01-05 18:23:30|18595.39|18475.39|18596.03|18476.03|18596.06|18476.06|18595.08|18475.08|9
1641407020000|2022-01-05 18:23:40|18596.28|18476.28|18595.32|18475.32|18596.28|18476.28|18595.32|18475.32|10
1641407030000|2022-01-05 18:23:50|18594.93|18474.93|18600.92|18480.92|18600.92|18480.92|18594.93|18474.93|10
1641407040000|2022-01-05 18:24:00|18600.54|18480.54|18600.59|18480.59|18601.06|18481.06|18600.25|18480.25|10
1641407050000|2022-01-05 18:24:10|18601.03|18481.03|18601|18481|18601.2|18481.2|18600.63|18480.63|10
1641407060000|2022-01-05 18:24:20|18601.12|18481.12|18604.6|18484.6|18604.6|18484.6|18601.12|18481.12|10
1641407070000|2022-01-05 18:24:30|18605.89|18485.89|18610.94|18490.94|18610.94|18490.94|18605.88|18485.88|10
1641407080000|2022-01-05 18:24:40|18610.36|18490.36|18613.44|18493.44|18613.44|18493.44|18609.67|18489.67|10
1641407090000|2022-01-05 18:24:50|18613.74|18493.74|18616.31|18496.31|18616.31|18496.31|18613.74|18493.74|10
1641407100000|2022-01-05 18:25:00|18616.37|18496.37|18614.87|18494.87|18616.66|18496.66|18614.87|18494.87|10
1641407110000|2022-01-05 18:25:10|18614.18|18494.18|18614.33|18494.33|18614.33|18494.33|18613.03|18493.03|10
1641407120000|2022-01-05 18:25:20|18614.6|18494.6|18614.7|18494.7|18614.7|18494.7|18613.97|18493.97|10
1641407130000|2022-01-05 18:25:30|18614.42|18494.42|18617.01|18497.01|18617.01|18497.01|18614.25|18494.25|10
1641407140000|2022-01-05 18:25:40|18617.81|18497.81|18626.31|18506.31|18626.31|18506.31|18617.81|18497.81|10
1641407150000|2022-01-05 18:25:50|18626.26|18506.26|18635.89|18515.89|18635.89|18515.89|18625.7|18505.7|10
1641407160000|2022-01-05 18:26:00|18638.44|18518.44|18651.5|18531.5|18651.5|18531.5|18638.44|18518.44|10
1641407170000|2022-01-05 18:26:10|18652.54|18532.54|18659.33|18539.33|18659.33|18539.33|18652.54|18532.54|10
1641407180000|2022-01-05 18:26:20|18659.55|18539.55|18662.42|18542.42|18662.42|18542.42|18659.55|18539.55|10
1641407190000|2022-01-05 18:26:30|18662.29|18542.29|18662.49|18542.49|18663.43|18543.43|18661.84|18541.84|10
1641407200000|2022-01-05 18:26:40|18662.59|18542.59|18656.99|18536.99|18662.59|18542.59|18656.99|18536.99|10
1641407210000|2022-01-05 18:26:50|18656.44|18536.44|18651.42|18531.42|18656.44|18536.44|18651.42|18531.42|10
1641407220000|2022-01-05 18:27:00|18651.01|18531.01|18646.19|18526.19|18651.09|18531.09|18645.96|18525.96|10
1641407230000|2022-01-05 18:27:10|18645.71|18525.71|18644.77|18524.77|18645.71|18525.71|18644.75|18524.75|10
1641407240000|2022-01-05 18:27:20|18645.08|18525.08|18646.77|18526.77|18646.77|18526.77|18645.08|18525.08|10
1641407250000|2022-01-05 18:27:30|18646.39|18526.39|18645.46|18525.46|18646.39|18526.39|18645.14|18525.14|10
1641407260000|2022-01-05 18:27:40|18645.6|18525.6|18644.97|18524.97|18645.7|18525.7|18644.97|18524.97|10
1641407270000|2022-01-05 18:27:50|18645.01|18525.01|18645.59|18525.59|18645.79|18525.79|18644.67|18524.67|10
1641407280000|2022-01-05 18:28:00|18645.06|18525.06|18644.94|18524.94|18646.23|18526.23|18644.94|18524.94|10
1641407290000|2022-01-05 18:28:10|18644.42|18524.42|18644.57|18524.57|18644.75|18524.75|18643.77|18523.77|10
1641407300000|2022-01-05 18:28:20|18644.11|18524.11|18644.86|18524.86|18644.86|18524.86|18644.11|18524.11|10
1641407310000|2022-01-05 18:28:30|18644.96|18524.96|18646.4|18526.4|18646.59|18526.59|18644.96|18524.96|10
1641407320000|2022-01-05 18:28:40|18645.69|18525.69|18644.88|18524.88|18645.69|18525.69|18644.24|18524.24|10
1641407330000|2022-01-05 18:28:50|18645.1|18525.1|18644.32|18524.32|18646.01|18526.01|18644.32|18524.32|10
1641407340000|2022-01-05 18:29:00|18644.14|18524.14|18641.33|18521.33|18644.14|18524.14|18641.31|18521.31|10
1641407350000|2022-01-05 18:29:10|18640.49|18520.49|18636.57|18516.57|18640.49|18520.49|18636.57|18516.57|10
1641407360000|2022-01-05 18:29:20|18635.75|18515.75|18636.88|18516.88|18637.13|18517.13|18635.75|18515.75|10
1641407370000|2022-01-05 18:29:30|18637.33|18517.33|18636.89|18516.89|18637.33|18517.33|18636.85|18516.85|9
1641407380000|2022-01-05 18:29:40|18636.2|18516.2|18639.29|18519.29|18639.29|18519.29|18635.7|18515.7|10
1641407390000|2022-01-05 18:29:50|18640.44|18520.44|18640.94|18520.94|18641.04|18521.04|18640.19|18520.19|10
1641407400000|2022-01-05 18:30:00|18641.63|18521.63|18639.56|18519.56|18641.63|18521.63|18639.45|18519.45|10
1641407410000|2022-01-05 18:30:10|18638.99|18518.99|18632.97|18512.97|18639.25|18519.25|18632.97|18512.97|10
1641407420000|2022-01-05 18:30:20|18631.63|18511.63|18627.1|18507.1|18631.63|18511.63|18626.58|18506.58|10
1641407430000|2022-01-05 18:30:30|18627.67|18507.67|18631.31|18511.31|18631.31|18511.31|18626.87|18506.87|10
1641407440000|2022-01-05 18:30:40|18632.91|18512.91|18643.74|18523.74|18643.74|18523.74|18632.91|18512.91|10
1641407450000|2022-01-05 18:30:50|18646.58|18526.58|18659.16|18539.16|18659.16|18539.16|18646.58|18526.58|10
1641407460000|2022-01-05 18:31:00|18661.89|18541.89|18668.44|18548.44|18668.44|18548.44|18661.89|18541.89|10
1641407470000|2022-01-05 18:31:10|18668.93|18548.93|18724.98|18604.98|18724.98|18604.98|18668.93|18548.93|10
1641407480000|2022-01-05 18:31:20|18731.23|18611.23|18756.69|18636.69|18756.69|18636.69|18731.23|18611.23|10
1641407490000|2022-01-05 18:31:30|18759.22|18639.22|18747.33|18627.33|18759.22|18639.22|18747.33|18627.33|10
1641407500000|2022-01-05 18:31:40|18743.94|18623.94|18736.47|18616.47|18743.94|18623.94|18736.47|18616.47|10
1641407510000|2022-01-05 18:31:50|18734.46|18614.46|18729.84|18609.84|18734.46|18614.46|18729.37|18609.37|10
1641407520000|2022-01-05 18:32:00|18729.69|18609.69|18729.64|18609.64|18730.91|18610.91|18729.64|18609.64|10
1641407530000|2022-01-05 18:32:10|18728.77|18608.77|18726.35|18606.35|18728.77|18608.77|18726.35|18606.35|10
1641407540000|2022-01-05 18:32:20|18726.68|18606.68|18727.94|18607.94|18729.03|18609.03|18726.45|18606.45|10
1641407550000|2022-01-05 18:32:30|18728.34|18608.34|18726.04|18606.04|18728.68|18608.68|18725.96|18605.96|10
1641407560000|2022-01-05 18:32:40|18726.39|18606.39|18725.74|18605.74|18726.54|18606.54|18725.03|18605.03|10
1641407570000|2022-01-05 18:32:50|18726.3|18606.3|18729.4|18609.4|18729.4|18609.4|18726.16|18606.16|10
1641407580000|2022-01-05 18:33:00|18729.99|18609.99|18726.74|18606.74|18731.04|18611.04|18726.74|18606.74|10
1641407590000|2022-01-05 18:33:10|18725.12|18605.12|18717.94|18597.94|18725.12|18605.12|18717.94|18597.94|10
1641407600000|2022-01-05 18:33:20|18717.65|18597.65|18710.77|18590.77|18717.65|18597.65|18710.53|18590.53|10
1641407610000|2022-01-05 18:33:30|18709.32|18589.32|18703.47|18583.47|18709.32|18589.32|18703.47|18583.47|10
1641407620000|2022-01-05 18:33:40|18703.17|18583.17|18698.3|18578.3|18703.17|18583.17|18698.3|18578.3|10
1641407630000|2022-01-05 18:33:50|18697.95|18577.95|18689.93|18569.93|18697.95|18577.95|18689.93|18569.93|10
1641407640000|2022-01-05 18:34:00|18689.02|18569.02|18686.89|18566.89|18689.02|18569.02|18686.67|18566.67|10
1641407650000|2022-01-05 18:34:10|18687.1|18567.1|18690.08|18570.08|18690.08|18570.08|18687.02|18567.02|10
1641407660000|2022-01-05 18:34:20|18691.59|18571.59|18694.25|18574.25|18694.25|18574.25|18690.7|18570.7|10
1641407670000|2022-01-05 18:34:30|18694.27|18574.27|18693.59|18573.59|18697.41|18577.41|18693.59|18573.59|10
1641407680000|2022-01-05 18:34:40|18692.88|18572.88|18690.13|18570.13|18692.88|18572.88|18690.13|18570.13|10
1641407690000|2022-01-05 18:34:50|18689.81|18569.81|18680.08|18560.08|18689.81|18569.81|18680.08|18560.08|10
1641407700000|2022-01-05 18:35:00|18679.35|18559.35|18670.78|18550.78|18679.35|18559.35|18670.63|18550.63|10
1641407710000|2022-01-05 18:35:10|18668.67|18548.67|18663.53|18543.53|18668.67|18548.67|18663.53|18543.53|10
1641407720000|2022-01-05 18:35:20|18663.62|18543.62|18661.27|18541.27|18663.62|18543.62|18660.52|18540.52|10
1641407730000|2022-01-05 18:35:30|18658.93|18538.93|18655.98|18535.98|18658.93|18538.93|18655.98|18535.98|10
1641407740000|2022-01-05 18:35:40|18656.32|18536.32|18658.16|18538.16|18658.55|18538.55|18656.3|18536.3|10
1641407750000|2022-01-05 18:35:50|18658.21|18538.21|18663.69|18543.69|18663.69|18543.69|18658.01|18538.01|10
1641407760000|2022-01-05 18:36:00|18665.64|18545.64|18672.4|18552.4|18672.4|18552.4|18665.64|18545.64|10
1641407770000|2022-01-05 18:36:10|18671.9|18551.9|18671.35|18551.35|18671.9|18551.9|18669.5|18549.5|10
1641407780000|2022-01-05 18:36:20|18670.79|18550.79|18670.26|18550.26|18670.79|18550.79|18669.94|18549.94|10
1641407790000|2022-01-05 18:36:30|18670.2|18550.2|18671.64|18551.64|18672.13|18552.13|18669.69|18549.69|10
1641407800000|2022-01-05 18:36:40|18671.6|18551.6|18671|18551|18672.2|18552.2|18671|18551|10
1641407810000|2022-01-05 18:36:50|18671.37|18551.37|18670.71|18550.71|18671.42|18551.42|18670.71|18550.71|10
1641407820000|2022-01-05 18:37:00|18670.04|18550.04|18667.59|18547.59|18670.2|18550.2|18667.59|18547.59|10
1641407830000|2022-01-05 18:37:10|18667.2|18547.2|18662.39|18542.39|18667.2|18547.2|18662.39|18542.39|10
1641407840000|2022-01-05 18:37:20|18662.93|18542.93|18664.15|18544.15|18664.15|18544.15|18662.32|18542.32|10
1641407850000|2022-01-05 18:37:30|18665.05|18545.05|18669.9|18549.9|18670.05|18550.05|18665.05|18545.05|10
1641407860000|2022-01-05 18:37:40|18670.01|18550.01|18669.64|18549.64|18670.69|18550.69|18669.41|18549.41|10
1641407870000|2022-01-05 18:37:50|18669.28|18549.28|18665.06|18545.06|18669.28|18549.28|18665.06|18545.06|10
1641407880000|2022-01-05 18:38:00|18664.81|18544.81|18660.5|18540.5|18664.81|18544.81|18660.13|18540.13|10
1641407890000|2022-01-05 18:38:10|18659.46|18539.46|18650.65|18530.65|18659.46|18539.46|18650.65|18530.65|10
1641407900000|2022-01-05 18:38:20|18647.44|18527.44|18639.25|18519.25|18647.44|18527.44|18639.25|18519.25|10
1641407910000|2022-01-05 18:38:30|18639.38|18519.38|18628.39|18508.39|18639.38|18519.38|18628.39|18508.39|10
1641407920000|2022-01-05 18:38:40|18627.61|18507.61|18626.12|18506.12|18627.61|18507.61|18624.78|18504.78|10
1641407930000|2022-01-05 18:38:50|18626|18506|18629.38|18509.38|18629.38|18509.38|18626|18506|10
1641407940000|2022-01-05 18:39:00|18629.43|18509.43|18630.74|18510.74|18631.1|18511.1|18629.38|18509.38|10
1641407950000|2022-01-05 18:39:10|18630.59|18510.59|18634.24|18514.24|18634.24|18514.24|18630.17|18510.17|10
1641407960000|2022-01-05 18:39:20|18634.67|18514.67|18639.67|18519.67|18640.49|18520.49|18634.67|18514.67|10
1641407970000|2022-01-05 18:39:30|18639.35|18519.35|18643.04|18523.04|18643.04|18523.04|18639.35|18519.35|10
1641407980000|2022-01-05 18:39:40|18642.32|18522.32|18644.81|18524.81|18644.81|18524.81|18642.32|18522.32|10
1641407990000|2022-01-05 18:39:50|18645.33|18525.33|18646.92|18526.92|18646.92|18526.92|18645.33|18525.33|10
1641408000000|2022-01-05 18:40:00|18647.24|18527.24|18649.56|18529.56|18650.06|18530.06|18646.25|18526.25|10
1641408010000|2022-01-05 18:40:10|18649.47|18529.47|18647.92|18527.92|18650.32|18530.32|18647.92|18527.92|10
1641408020000|2022-01-05 18:40:20|18648.25|18528.25|18648.24|18528.24|18648.68|18528.68|18647.37|18527.37|10
1641408030000|2022-01-05 18:40:30|18648.31|18528.31|18649.49|18529.49|18649.49|18529.49|18647.76|18527.76|10
1641408040000|2022-01-05 18:40:40|18649.57|18529.57|18649.88|18529.88|18649.88|18529.88|18649.38|18529.38|10
1641408050000|2022-01-05 18:40:50|18649.69|18529.69|18651.03|18531.03|18651.04|18531.04|18649.69|18529.69|10
1641408060000|2022-01-05 18:41:00|18651.21|18531.21|18648.13|18528.13|18651.21|18531.21|18648.13|18528.13|10
1641408070000|2022-01-05 18:41:10|18647.42|18527.42|18643.36|18523.36|18647.42|18527.42|18643.36|18523.36|10
1641408080000|2022-01-05 18:41:20|18643.35|18523.35|18644.23|18524.23|18644.23|18524.23|18642.66|18522.66|10
1641408090000|2022-01-05 18:41:30|18644.11|18524.11|18643.94|18523.94|18645.09|18525.09|18643.94|18523.94|10
1641408100000|2022-01-05 18:41:40|18643.81|18523.81|18642.25|18522.25|18643.81|18523.81|18642.25|18522.25|10
1641408110000|2022-01-05 18:41:50|18641.55|18521.55|18640.28|18520.28|18642.03|18522.03|18640.28|18520.28|10
1641408120000|2022-01-05 18:42:00|18640.33|18520.33|18638.55|18518.55|18640.33|18520.33|18638.22|18518.22|10
1641408130000|2022-01-05 18:42:10|18638.43|18518.43|18639.18|18519.18|18639.18|18519.18|18638.43|18518.43|10
1641408140000|2022-01-05 18:42:20|18639.19|18519.19|18640.71|18520.71|18640.71|18520.71|18638.86|18518.86|10
1641408150000|2022-01-05 18:42:30|18640.4|18520.4|18639.53|18519.53|18641.46|18521.46|18639.53|18519.53|10
1641408160000|2022-01-05 18:42:40|18639.49|18519.49|18639.41|18519.41|18639.69|18519.69|18639.05|18519.05|9
1641408170000|2022-01-05 18:42:50|18639.73|18519.73|18640.57|18520.57|18640.57|18520.57|18639.73|18519.73|10
1641408180000|2022-01-05 18:43:00|18640.54|18520.54|18638.07|18518.07|18640.54|18520.54|18638.07|18518.07|10
1641408190000|2022-01-05 18:43:10|18637.97|18517.97|18636.7|18516.7|18637.97|18517.97|18636.65|18516.65|9
1641408200000|2022-01-05 18:43:20|18636.74|18516.74|18636.62|18516.62|18636.74|18516.74|18635.92|18515.92|10
1641408210000|2022-01-05 18:43:30|18636.9|18516.9|18637.52|18517.52|18637.52|18517.52|18636.22|18516.22|10
1641408220000|2022-01-05 18:43:40|18637.45|18517.45|18640.1|18520.1|18640.1|18520.1|18637.32|18517.32|10
1641408230000|2022-01-05 18:43:50|18640.2|18520.2|18643.27|18523.27|18643.7|18523.7|18640.2|18520.2|10
1641408240000|2022-01-05 18:44:00|18643.84|18523.84|18646.64|18526.64|18646.64|18526.64|18643.84|18523.84|10
1641408250000|2022-01-05 18:44:10|18646.8|18526.8|18648.62|18528.62|18648.62|18528.62|18646.8|18526.8|10
1641408260000|2022-01-05 18:44:20|18648.77|18528.77|18647.49|18527.49|18648.77|18528.77|18647.49|18527.49|10
1641408270000|2022-01-05 18:44:30|18647.11|18527.11|18646.87|18526.87|18647.22|18527.22|18646.59|18526.59|10
1641408280000|2022-01-05 18:44:40|18646.63|18526.63|18651.56|18531.56|18651.56|18531.56|18646.1|18526.1|10
1641408290000|2022-01-05 18:44:50|18655.71|18535.71|18663.15|18543.15|18663.15|18543.15|18655.71|18535.71|10
1641408300000|2022-01-05 18:45:00|18663.72|18543.72|18674.08|18554.08|18674.08|18554.08|18663.24|18543.24|10
1641408310000|2022-01-05 18:45:10|18674.7|18554.7|18678.93|18558.93|18678.93|18558.93|18674.7|18554.7|10
1641408320000|2022-01-05 18:45:20|18680.84|18560.84|18688.41|18568.41|18688.41|18568.41|18680.84|18560.84|10
1641408330000|2022-01-05 18:45:30|18688.54|18568.54|18698.71|18578.71|18698.71|18578.71|18688.27|18568.27|10
1641408340000|2022-01-05 18:45:40|18698.55|18578.55|18698.85|18578.85|18699.07|18579.07|18696.26|18576.26|10
1641408350000|2022-01-05 18:45:50|18698.79|18578.79|18693.8|18573.8|18699|18579|18693.8|18573.8|10
1641408360000|2022-01-05 18:46:00|18694.02|18574.02|18693.29|18573.29|18694.05|18574.05|18692.88|18572.88|10
1641408370000|2022-01-05 18:46:10|18693.26|18573.26|18693.56|18573.56|18693.56|18573.56|18692.69|18572.69|10
1641408380000|2022-01-05 18:46:20|18693.82|18573.82|18694.36|18574.36|18696.12|18576.12|18693.82|18573.82|10
1641408390000|2022-01-05 18:46:30|18694.34|18574.34|18691.34|18571.34|18694.34|18574.34|18691.32|18571.32|10
1641408400000|2022-01-05 18:46:40|18690.99|18570.99|18687.94|18567.94|18690.99|18570.99|18687.34|18567.34|10
1641408410000|2022-01-05 18:46:50|18687.8|18567.8|18688.46|18568.46|18688.46|18568.46|18687.37|18567.37|9
1641408420000|2022-01-05 18:47:00|18689|18569|18689.92|18569.92|18689.92|18569.92|18688.6|18568.6|9
1641408430000|2022-01-05 18:47:10|18690.47|18570.47|18693.17|18573.17|18694.1|18574.1|18690.47|18570.47|9
1641408440000|2022-01-05 18:47:20|18694.53|18574.53|18693.54|18573.54|18695.03|18575.03|18693.54|18573.54|10
1641408450000|2022-01-05 18:47:30|18693.35|18573.35|18693.15|18573.15|18693.66|18573.66|18692.41|18572.41|10
1641408460000|2022-01-05 18:47:40|18693.21|18573.21|18693.61|18573.61|18693.74|18573.74|18692.97|18572.97|10
1641408470000|2022-01-05 18:47:50|18693.25|18573.25|18693.08|18573.08|18694.17|18574.17|18692.36|18572.36|10
1641408480000|2022-01-05 18:48:00|18692.6|18572.6|18689.25|18569.25|18692.6|18572.6|18689.25|18569.25|10
1641408490000|2022-01-05 18:48:10|18688.89|18568.89|18683.69|18563.69|18688.89|18568.89|18683.63|18563.63|10
1641408500000|2022-01-05 18:48:20|18682.96|18562.96|18678.17|18558.17|18682.96|18562.96|18678.17|18558.17|10
1641408510000|2022-01-05 18:48:30|18677.82|18557.82|18674.39|18554.39|18677.82|18557.82|18674.39|18554.39|10
1641408520000|2022-01-05 18:48:40|18674.35|18554.35|18674.41|18554.41|18674.43|18554.43|18673.69|18553.69|9
1641408530000|2022-01-05 18:48:50|18675.45|18555.45|18680.86|18560.86|18680.86|18560.86|18675.45|18555.45|10
1641408540000|2022-01-05 18:49:00|18681.73|18561.73|18687.01|18567.01|18687.01|18567.01|18681.73|18561.73|10
1641408550000|2022-01-05 18:49:10|18686.65|18566.65|18689.25|18569.25|18689.25|18569.25|18686.65|18566.65|9
1641408560000|2022-01-05 18:49:20|18689.12|18569.12|18690.79|18570.79|18690.79|18570.79|18689.12|18569.12|10
1641408570000|2022-01-05 18:49:30|18690.43|18570.43|18691.54|18571.54|18691.59|18571.59|18690.43|18570.43|10
1641408580000|2022-01-05 18:49:40|18691.23|18571.23|18691.34|18571.34|18691.81|18571.81|18690.93|18570.93|10
1641408590000|2022-01-05 18:49:50|18690.78|18570.78|18690.55|18570.55|18690.78|18570.78|18690.16|18570.16|10
1641408600000|2022-01-05 18:50:00|18690.74|18570.74|18688.81|18568.81|18691.05|18571.05|18688.81|18568.81|10
1641408610000|2022-01-05 18:50:10|18688.76|18568.76|18688.69|18568.69|18689.1|18569.1|18688.56|18568.56|10
1641408620000|2022-01-05 18:50:20|18688.63|18568.63|18687.57|18567.57|18688.99|18568.99|18687.22|18567.22|10
1641408630000|2022-01-05 18:50:30|18687.58|18567.58|18689.1|18569.1|18689.1|18569.1|18687.58|18567.58|10
1641408640000|2022-01-05 18:50:40|18688.76|18568.76|18689.13|18569.13|18689.48|18569.48|18688.42|18568.42|10
1641408650000|2022-01-05 18:50:50|18688.64|18568.64|18687.1|18567.1|18688.64|18568.64|18687.1|18567.1|10
1641408660000|2022-01-05 18:51:00|18687.54|18567.54|18689.33|18569.33|18689.33|18569.33|18687.54|18567.54|10
1641408670000|2022-01-05 18:51:10|18689.76|18569.76|18689.23|18569.23|18690.06|18570.06|18689.22|18569.22|10
1641408680000|2022-01-05 18:51:20|18689.19|18569.19|18686.13|18566.13|18689.25|18569.25|18686.13|18566.13|10
1641408690000|2022-01-05 18:51:30|18685.96|18565.96|18682.52|18562.52|18685.96|18565.96|18682.52|18562.52|10
1641408700000|2022-01-05 18:51:40|18682.26|18562.26|18680.39|18560.39|18682.26|18562.26|18680.39|18560.39|10
1641408710000|2022-01-05 18:51:50|18679.99|18559.99|18679.81|18559.81|18680.12|18560.12|18679.73|18559.73|8
1641408720000|2022-01-05 18:52:00|18678.65|18558.65|18677.69|18557.69|18678.88|18558.88|18677.47|18557.47|10
1641408730000|2022-01-05 18:52:10|18677.65|18557.65|18675.53|18555.53|18677.65|18557.65|18675.53|18555.53|10
1641408740000|2022-01-05 18:52:20|18674.77|18554.77|18672.59|18552.59|18675.1|18555.1|18672.59|18552.59|10
1641408750000|2022-01-05 18:52:30|18672.13|18552.13|18670.65|18550.65|18672.66|18552.66|18670.48|18550.48|10
1641408760000|2022-01-05 18:52:40|18671.62|18551.62|18672.53|18552.53|18673|18553|18671.62|18551.62|10
1641408770000|2022-01-05 18:52:50|18673.54|18553.54|18673.12|18553.12|18674.09|18554.09|18672.48|18552.48|10
1641408780000|2022-01-05 18:53:00|18672.89|18552.89|18673.87|18553.87|18674.17|18554.17|18672.89|18552.89|9
1641408790000|2022-01-05 18:53:10|18674.09|18554.09|18674.16|18554.16|18674.52|18554.52|18673.92|18553.92|10
1641408800000|2022-01-05 18:53:20|18674.52|18554.52|18674.41|18554.41|18675.21|18555.21|18674.03|18554.03|10
1641408810000|2022-01-05 18:53:30|18674.32|18554.32|18673.43|18553.43|18674.32|18554.32|18673.31|18553.31|10
1641408820000|2022-01-05 18:53:40|18673.3|18553.3|18673.21|18553.21|18674.69|18554.69|18673.21|18553.21|10
1641408830000|2022-01-05 18:53:50|18673.57|18553.57|18677.84|18557.84|18677.84|18557.84|18673.57|18553.57|10
1641408840000|2022-01-05 18:54:00|18678.1|18558.1|18681.92|18561.92|18682.27|18562.27|18678.1|18558.1|10
1641408850000|2022-01-05 18:54:10|18681.75|18561.75|18681.22|18561.22|18682.23|18562.23|18681.05|18561.05|10
1641408860000|2022-01-05 18:54:20|18681.44|18561.44|18681.93|18561.93|18681.93|18561.93|18681.06|18561.06|10
1641408870000|2022-01-05 18:54:30|18681.97|18561.97|18679.96|18559.96|18681.97|18561.97|18679.87|18559.87|10
1641408880000|2022-01-05 18:54:40|18679.8|18559.8|18677.35|18557.35|18679.8|18559.8|18677.35|18557.35|9
1641408890000|2022-01-05 18:54:50|18677.43|18557.43|18675.31|18555.31|18677.43|18557.43|18675.31|18555.31|10
1641408900000|2022-01-05 18:55:00|18675.3|18555.3|18677.25|18557.25|18677.25|18557.25|18674.8|18554.8|9
1641408910000|2022-01-05 18:55:10|18677|18557|18676.87|18556.87|18677.77|18557.77|18676.71|18556.71|10
1641408920000|2022-01-05 18:55:20|18677.16|18557.16|18677.89|18557.89|18677.89|18557.89|18676.64|18556.64|10
1641408930000|2022-01-05 18:55:30|18677.9|18557.9|18676.84|18556.84|18677.9|18557.9|18676.84|18556.84|10
1641408940000|2022-01-05 18:55:40|18676.87|18556.87|18674.83|18554.83|18676.87|18556.87|18674.77|18554.77|10
1641408950000|2022-01-05 18:55:50|18674.72|18554.72|18669.42|18549.42|18674.81|18554.81|18669.28|18549.28|10
1641408960000|2022-01-05 18:56:00|18669.58|18549.58|18667.56|18547.56|18669.58|18549.58|18667.39|18547.39|10
1641408970000|2022-01-05 18:56:10|18667.44|18547.44|18667.48|18547.48|18667.71|18547.71|18667.18|18547.18|10
1641408980000|2022-01-05 18:56:20|18667.74|18547.74|18668.24|18548.24|18668.24|18548.24|18667.54|18547.54|10
1641408990000|2022-01-05 18:56:30|18668.2|18548.2|18669.97|18549.97|18669.97|18549.97|18668.11|18548.11|10
1641409000000|2022-01-05 18:56:40|18669.59|18549.59|18669.27|18549.27|18670.61|18550.61|18669.27|18549.27|10
1641409010000|2022-01-05 18:56:50|18669.49|18549.49|18668.31|18548.31|18669.64|18549.64|18668.31|18548.31|10
1641409020000|2022-01-05 18:57:00|18668.1|18548.1|18668.54|18548.54|18668.73|18548.73|18667.89|18547.89|10
1641409030000|2022-01-05 18:57:10|18668.33|18548.33|18668.01|18548.01|18668.33|18548.33|18667.64|18547.64|10
1641409040000|2022-01-05 18:57:20|18667.65|18547.65|18666.87|18546.87|18667.82|18547.82|18666.87|18546.87|10
1641409050000|2022-01-05 18:57:30|18667.05|18547.05|18667.13|18547.13|18667.73|18547.73|18666.52|18546.52|9
1641409060000|2022-01-05 18:57:40|18667.06|18547.06|18671.34|18551.34|18671.34|18551.34|18667.06|18547.06|10
1641409070000|2022-01-05 18:57:50|18671.73|18551.73|18669.29|18549.29|18671.73|18551.73|18669.29|18549.29|10
1641409080000|2022-01-05 18:58:00|18669.23|18549.23|18669.43|18549.43|18669.43|18549.43|18668.93|18548.93|10
1641409090000|2022-01-05 18:58:10|18669.47|18549.47|18671.37|18551.37|18671.37|18551.37|18669.47|18549.47|10
1641409100000|2022-01-05 18:58:20|18671.91|18551.91|18671.42|18551.42|18671.97|18551.97|18671.01|18551.01|9
1641409110000|2022-01-05 18:58:30|18671.82|18551.82|18673.84|18553.84|18673.84|18553.84|18671.4|18551.4|10
1641409120000|2022-01-05 18:58:40|18674.19|18554.19|18675.76|18555.76|18676.33|18556.33|18674.19|18554.19|10
1641409130000|2022-01-05 18:58:50|18675.46|18555.46|18674.49|18554.49|18675.46|18555.46|18674.39|18554.39|10
1641409140000|2022-01-05 18:59:00|18674.52|18554.52|18672.08|18552.08|18674.52|18554.52|18672.08|18552.08|10
1641409150000|2022-01-05 18:59:10|18671.97|18551.97|18668.96|18548.96|18671.97|18551.97|18668.78|18548.78|10
1641409160000|2022-01-05 18:59:20|18669|18549|18666.71|18546.71|18669|18549|18666.71|18546.71|10
1641409170000|2022-01-05 18:59:30|18666.49|18546.49|18663.57|18543.57|18666.94|18546.94|18663.57|18543.57|10
1641409180000|2022-01-05 18:59:40|18662.29|18542.29|18658.36|18538.36|18662.29|18542.29|18658.36|18538.36|10
1641409190000|2022-01-05 18:59:50|18658.28|18538.28|18654.04|18534.04|18658.28|18538.28|18653.76|18533.76|10
1641409200000|2022-01-05 19:00:00|18653.97|18533.97|18651.77|18531.77|18653.97|18533.97|18651.43|18531.43|9
1641409210000|2022-01-05 19:00:10|18650.6|18530.6|18645.82|18525.82|18650.61|18530.61|18645.67|18525.67|10
1641409220000|2022-01-05 19:00:20|18644.88|18524.88|18640.17|18520.17|18644.88|18524.88|18640.17|18520.17|10
1641409230000|2022-01-05 19:00:30|18640.2|18520.2|18642.64|18522.64|18642.72|18522.72|18640.2|18520.2|10
1641409240000|2022-01-05 19:00:40|18642.17|18522.17|18641.36|18521.36|18642.4|18522.4|18641.36|18521.36|10
1641409250000|2022-01-05 19:00:50|18641.44|18521.44|18641.56|18521.56|18642.08|18522.08|18641.44|18521.44|10
1641409260000|2022-01-05 19:01:00|18642.12|18522.12|18641.64|18521.64|18642.12|18522.12|18641.32|18521.32|10
1641409270000|2022-01-05 19:01:10|18642.53|18522.53|18643.58|18523.58|18643.6|18523.6|18642.53|18522.53|10
1641409280000|2022-01-05 19:01:20|18644.26|18524.26|18644.1|18524.1|18644.54|18524.54|18643.33|18523.33|10
1641409290000|2022-01-05 19:01:30|18645.04|18525.04|18640.65|18520.65|18645.04|18525.04|18640.65|18520.65|10
1641409300000|2022-01-05 19:01:40|18640.33|18520.33|18634.1|18514.1|18640.33|18520.33|18634.1|18514.1|10
1641409310000|2022-01-05 19:01:50|18633.38|18513.38|18630.06|18510.06|18633.38|18513.38|18630.06|18510.06|10
1641409320000|2022-01-05 19:02:00|18630.14|18510.14|18629.87|18509.87|18630.14|18510.14|18629.56|18509.56|10
1641409330000|2022-01-05 19:02:10|18629.47|18509.47|18637.18|18517.18|18637.18|18517.18|18629.47|18509.47|10
1641409340000|2022-01-05 19:02:20|18637.3|18517.3|18652.78|18532.78|18652.78|18532.78|18637.3|18517.3|10
1641409350000|2022-01-05 19:02:30|18652.29|18532.29|18680.81|18560.81|18680.81|18560.81|18652.29|18532.29|10
1641409360000|2022-01-05 19:02:40|18682.23|18562.23|18685.58|18565.58|18687.94|18567.94|18682.1|18562.1|10
1641409370000|2022-01-05 19:02:50|18685.21|18565.21|18683.57|18563.57|18685.21|18565.21|18682.44|18562.44|10
1641409380000|2022-01-05 19:03:00|18683.19|18563.19|18674.37|18554.37|18683.67|18563.67|18674.37|18554.37|10
1641409390000|2022-01-05 19:03:10|18673.15|18553.15|18671.12|18551.12|18673.15|18553.15|18671.12|18551.12|10
1641409400000|2022-01-05 19:03:20|18669.12|18549.12|18670.45|18550.45|18671.06|18551.06|18668.58|18548.58|10
1641409410000|2022-01-05 19:03:30|18670.84|18550.84|18661.3|18541.3|18670.84|18550.84|18661.15|18541.15|10
1641409420000|2022-01-05 19:03:40|18661.04|18541.04|18660.14|18540.14|18662.44|18542.44|18660.13|18540.13|10
1641409430000|2022-01-05 19:03:50|18661.02|18541.02|18664.77|18544.77|18665.2|18545.2|18660.36|18540.36|10
1641409440000|2022-01-05 19:04:00|18665.76|18545.76|18656.44|18536.44|18665.76|18545.76|18656.44|18536.44|10
1641409450000|2022-01-05 19:04:10|18656.49|18536.49|18650.2|18530.2|18656.49|18536.49|18650.2|18530.2|10
1641409460000|2022-01-05 19:04:20|18648.28|18528.28|18652.04|18532.04|18652.04|18532.04|18648.04|18528.04|10
1641409470000|2022-01-05 19:04:30|18652.61|18532.61|18649.01|18529.01|18652.61|18532.61|18649.01|18529.01|10
1641409480000|2022-01-05 19:04:40|18648.92|18528.92|18646.55|18526.55|18648.92|18528.92|18646.55|18526.55|10
1641409490000|2022-01-05 19:04:50|18646.21|18526.21|18640.08|18520.08|18646.21|18526.21|18639.91|18519.91|10
1641409500000|2022-01-05 19:05:00|18640.47|18520.47|18635.75|18515.75|18640.47|18520.47|18635.36|18515.36|9
1641409510000|2022-01-05 19:05:10|18634.19|18514.19|18628.48|18508.48|18634.19|18514.19|18628.48|18508.48|10
1641409520000|2022-01-05 19:05:20|18627.5|18507.5|18610.5|18490.5|18627.75|18507.75|18610.5|18490.5|10
1641409530000|2022-01-05 19:05:30|18610.39|18490.39|18607.5|18487.5|18610.39|18490.39|18605.31|18485.31|10
1641409540000|2022-01-05 19:05:40|18606.13|18486.13|18607.77|18487.77|18609.66|18489.66|18606.13|18486.13|10
1641409550000|2022-01-05 19:05:50|18606.83|18486.83|18598.12|18478.12|18606.83|18486.83|18597.85|18477.85|10
1641409560000|2022-01-05 19:06:00|18596.89|18476.89|18596.27|18476.27|18596.89|18476.89|18595.6|18475.6|10
1641409570000|2022-01-05 19:06:10|18596.23|18476.23|18599.25|18479.25|18599.61|18479.61|18596.23|18476.23|10
1641409580000|2022-01-05 19:06:20|18599.23|18479.23|18600.76|18480.76|18602.72|18482.72|18599.23|18479.23|10
1641409590000|2022-01-05 19:06:30|18601.16|18481.16|18604.55|18484.55|18604.55|18484.55|18601.16|18481.16|10
1641409600000|2022-01-05 19:06:40|18604.46|18484.46|18605.53|18485.53|18606.83|18486.83|18604.46|18484.46|10
1641409610000|2022-01-05 19:06:50|18605.44|18485.44|18599.98|18479.98|18605.44|18485.44|18599.75|18479.75|10
1641409620000|2022-01-05 19:07:00|18600.38|18480.38|18593.44|18473.44|18600.38|18480.38|18593.44|18473.44|10
1641409630000|2022-01-05 19:07:10|18591.03|18471.03|18589.61|18469.61|18591.03|18471.03|18588.84|18468.84|10
1641409640000|2022-01-05 19:07:20|18589.24|18469.24|18593.18|18473.18|18593.45|18473.45|18589.24|18469.24|10
1641409650000|2022-01-05 19:07:30|18592.59|18472.59|18589.27|18469.27|18592.59|18472.59|18589.27|18469.27|9
1641409660000|2022-01-05 19:07:40|18588.21|18468.21|18588.72|18468.72|18589.39|18469.39|18588.21|18468.21|10
1641409670000|2022-01-05 19:07:50|18588.33|18468.33|18596.3|18476.3|18596.3|18476.3|18588.33|18468.33|10
1641409680000|2022-01-05 19:08:00|18596.96|18476.96|18599.03|18479.03|18599.4|18479.4|18595.49|18475.49|10
1641409690000|2022-01-05 19:08:10|18598.35|18478.35|18599.39|18479.39|18599.57|18479.57|18597.39|18477.39|10
1641409700000|2022-01-05 19:08:20|18599.73|18479.73|18604.39|18484.39|18604.39|18484.39|18599.73|18479.73|10
1641409710000|2022-01-05 19:08:30|18603.78|18483.78|18606.82|18486.82|18606.86|18486.86|18603.31|18483.31|10
1641409720000|2022-01-05 19:08:40|18606.48|18486.48|18610.38|18490.38|18610.38|18490.38|18606.48|18486.48|10
1641409730000|2022-01-05 19:08:50|18610.63|18490.63|18612.58|18492.58|18613.53|18493.53|18610.63|18490.63|10
1641409740000|2022-01-05 19:09:00|18613.13|18493.13|18614.81|18494.81|18614.81|18494.81|18612.79|18492.79|9
1641409750000|2022-01-05 19:09:10|18614.3|18494.3|18614.29|18494.29|18615.7|18495.7|18614.29|18494.29|10
1641409760000|2022-01-05 19:09:20|18614.15|18494.15|18606.77|18486.77|18614.15|18494.15|18606.77|18486.77|10
1641409770000|2022-01-05 19:09:30|18605.11|18485.11|18600.53|18480.53|18605.11|18485.11|18597.84|18477.84|10
1641409780000|2022-01-05 19:09:40|18600.56|18480.56|18604.96|18484.96|18605.27|18485.27|18600.56|18480.56|10
1641409790000|2022-01-05 19:09:50|18605.21|18485.21|18610.21|18490.21|18610.21|18490.21|18605.21|18485.21|10
1641409800000|2022-01-05 19:10:00|18610.54|18490.54|18606.18|18486.18|18612.34|18492.34|18606.18|18486.18|10
1641409810000|2022-01-05 19:10:10|18606.02|18486.02|18606.13|18486.13|18606.46|18486.46|18604.77|18484.77|10
1641409820000|2022-01-05 19:10:20|18605.43|18485.43|18602.07|18482.07|18605.97|18485.97|18602.07|18482.07|10
1641409830000|2022-01-05 19:10:30|18600.05|18480.05|18593|18473|18600.05|18480.05|18593|18473|10
1641409840000|2022-01-05 19:10:40|18591.78|18471.78|18586.65|18466.65|18591.78|18471.78|18586.65|18466.65|10
1641409850000|2022-01-05 19:10:50|18586.45|18466.45|18583.41|18463.41|18586.55|18466.55|18583.06|18463.06|10
1641409860000|2022-01-05 19:11:00|18582.99|18462.99|18578.75|18458.75|18583.03|18463.03|18578.75|18458.75|10
1641409870000|2022-01-05 19:11:10|18577.56|18457.56|18574.4|18454.4|18577.56|18457.56|18574.4|18454.4|10
1641409880000|2022-01-05 19:11:20|18573.42|18453.42|18567.21|18447.21|18573.42|18453.42|18567.21|18447.21|10
1641409890000|2022-01-05 19:11:30|18567.48|18447.48|18563.96|18443.96|18567.48|18447.48|18563.96|18443.96|10
1641409900000|2022-01-05 19:11:40|18564.58|18444.58|18561.45|18441.45|18564.58|18444.58|18561.45|18441.45|10
1641409910000|2022-01-05 19:11:50|18561.28|18441.28|18560.42|18440.42|18561.28|18441.28|18560.27|18440.27|9
1641409920000|2022-01-05 19:12:00|18559.53|18439.53|18560.64|18440.64|18560.89|18440.89|18558.47|18438.47|10
1641409930000|2022-01-05 19:12:10|18561.31|18441.31|18567.37|18447.37|18569.25|18449.25|18561.31|18441.31|10
1641409940000|2022-01-05 19:12:20|18567.51|18447.51|18569.35|18449.35|18569.69|18449.69|18567.51|18447.51|9
1641409950000|2022-01-05 19:12:30|18569.42|18449.42|18567.47|18447.47|18569.62|18449.62|18567.35|18447.35|10
1641409960000|2022-01-05 19:12:40|18567.71|18447.71|18562.58|18442.58|18567.71|18447.71|18562.37|18442.37|10
1641409970000|2022-01-05 19:12:50|18562.7|18442.7|18538.63|18418.63|18562.7|18442.7|18538.63|18418.63|10
1641409980000|2022-01-05 19:13:00|18537.4|18417.4|18531.87|18411.87|18537.4|18417.4|18531.87|18411.87|10
1641409990000|2022-01-05 19:13:10|18532.46|18412.46|18531.75|18411.75|18533.4|18413.4|18531.31|18411.31|10
1641410000000|2022-01-05 19:13:20|18531.59|18411.59|18531.56|18411.56|18532.18|18412.18|18530.49|18410.49|10
1641410010000|2022-01-05 19:13:30|18530.85|18410.85|18530.22|18410.22|18531.39|18411.39|18530.22|18410.22|10
1641410020000|2022-01-05 19:13:40|18529.94|18409.94|18525|18405|18529.94|18409.94|18524.88|18404.88|10
1641410030000|2022-01-05 19:13:50|18523.95|18403.95|18518.28|18398.28|18523.95|18403.95|18518.07|18398.07|10
1641410040000|2022-01-05 19:14:00|18518.53|18398.53|18515.16|18395.16|18518.53|18398.53|18515.04|18395.04|10
1641410050000|2022-01-05 19:14:10|18514.39|18394.39|18515.01|18395.01|18515.45|18395.45|18514.39|18394.39|10
1641410060000|2022-01-05 19:14:20|18515.06|18395.06|18514.58|18394.58|18516.59|18396.59|18514.52|18394.52|9
1641410070000|2022-01-05 19:14:30|18514.33|18394.33|18516.5|18396.5|18516.5|18396.5|18514.33|18394.33|10
1641410080000|2022-01-05 19:14:40|18516.12|18396.12|18512.53|18392.53|18516.29|18396.29|18512.53|18392.53|10
1641410090000|2022-01-05 19:14:50|18511.62|18391.62|18512.16|18392.16|18512.16|18392.16|18510.31|18390.31|10
1641410100000|2022-01-05 19:15:00|18511.95|18391.95|18510.77|18390.77|18512.8|18392.8|18510.77|18390.77|10
1641410110000|2022-01-05 19:15:10|18510.66|18390.66|18501.55|18381.55|18510.7|18390.7|18501.55|18381.55|10
1641410120000|2022-01-05 19:15:20|18501.31|18381.31|18497.45|18377.45|18501.31|18381.31|18496.92|18376.92|10
1641410130000|2022-01-05 19:15:30|18496.82|18376.82|18495.83|18375.83|18496.82|18376.82|18494.69|18374.69|10
1641410140000|2022-01-05 19:15:40|18495.7|18375.7|18497.47|18377.47|18498.01|18378.01|18495.7|18375.7|10
1641410150000|2022-01-05 19:15:50|18498.05|18378.05|18499.24|18379.24|18499.43|18379.43|18497.46|18377.46|10
1641410160000|2022-01-05 19:16:00|18499.53|18379.53|18505.81|18385.81|18505.81|18385.81|18499.53|18379.53|10
1641410170000|2022-01-05 19:16:10|18506.5|18386.5|18510.47|18390.47|18510.47|18390.47|18506.5|18386.5|10
1641410180000|2022-01-05 19:16:20|18511.45|18391.45|18516.86|18396.86|18516.86|18396.86|18511.45|18391.45|10
1641410190000|2022-01-05 19:16:30|18516.97|18396.97|18518.73|18398.73|18520.74|18400.74|18516.97|18396.97|10
1641410200000|2022-01-05 19:16:40|18518.33|18398.33|18513.83|18393.83|18518.33|18398.33|18513.83|18393.83|10
1641410210000|2022-01-05 19:16:50|18513.72|18393.72|18509.46|18389.46|18513.72|18393.72|18509.46|18389.46|10
1641410220000|2022-01-05 19:17:00|18510.37|18390.37|18512.83|18392.83|18513.73|18393.73|18509.23|18389.23|10
1641410230000|2022-01-05 19:17:10|18512.69|18392.69|18513.97|18393.97|18513.97|18393.97|18511.55|18391.55|10
1641410240000|2022-01-05 19:17:20|18514.55|18394.55|18514.37|18394.37|18515.55|18395.55|18514.01|18394.01|10
1641410250000|2022-01-05 19:17:30|18514.38|18394.38|18514.88|18394.88|18515.28|18395.28|18514.15|18394.15|10
1641410260000|2022-01-05 19:17:40|18514.74|18394.74|18513.53|18393.53|18514.91|18394.91|18513.53|18393.53|10
1641410270000|2022-01-05 19:17:50|18513.68|18393.68|18512.42|18392.42|18513.7|18393.7|18512.19|18392.19|10
1641410280000|2022-01-05 19:18:00|18512.7|18392.7|18513.57|18393.57|18514.87|18394.87|18512.7|18392.7|10
1641410290000|2022-01-05 19:18:10|18513.59|18393.59|18517.78|18397.78|18517.78|18397.78|18511.39|18391.39|10
1641410300000|2022-01-05 19:18:20|18518.02|18398.02|18527.46|18407.46|18527.46|18407.46|18518.02|18398.02|10
1641410310000|2022-01-05 19:18:30|18527.09|18407.09|18528.53|18408.53|18531.26|18411.26|18527.09|18407.09|10
1641410320000|2022-01-05 19:18:40|18529.28|18409.28|18523.49|18403.49|18529.28|18409.28|18523.49|18403.49|10
1641410330000|2022-01-05 19:18:50|18523.54|18403.54|18520.28|18400.28|18523.69|18403.69|18520.28|18400.28|10
1641410340000|2022-01-05 19:19:00|18520.37|18400.37|18515.33|18395.33|18520.73|18400.73|18515.33|18395.33|10
1641410350000|2022-01-05 19:19:10|18515.13|18395.13|18508.99|18388.99|18515.13|18395.13|18508.99|18388.99|10
1641410360000|2022-01-05 19:19:20|18508.31|18388.31|18505.54|18385.54|18508.31|18388.31|18505.1|18385.1|9
1641410370000|2022-01-05 19:19:30|18505.2|18385.2|18504.26|18384.26|18505.32|18385.32|18504.21|18384.21|10
1641410380000|2022-01-05 19:19:40|18503.86|18383.86|18501.5|18381.5|18504.01|18384.01|18501.38|18381.38|10
1641410390000|2022-01-05 19:19:50|18501.38|18381.38|18501.23|18381.23|18501.79|18381.79|18501.04|18381.04|10
1641410400000|2022-01-05 19:20:00|18501.05|18381.05|18498.37|18378.37|18501.18|18381.18|18498.37|18378.37|10
1641410410000|2022-01-05 19:20:10|18497.97|18377.97|18493.66|18373.66|18497.97|18377.97|18493.56|18373.56|10
1641410420000|2022-01-05 19:20:20|18492.72|18372.72|18488.6|18368.6|18492.72|18372.72|18488.6|18368.6|10
1641410430000|2022-01-05 19:20:30|18487.46|18367.46|18484.54|18364.54|18487.63|18367.63|18484.54|18364.54|10
1641410440000|2022-01-05 19:20:40|18484.61|18364.61|18486.08|18366.08|18486.08|18366.08|18484.61|18364.61|10
1641410450000|2022-01-05 19:20:50|18486.61|18366.61|18487.48|18367.48|18487.48|18367.48|18485.9|18365.9|9
1641410460000|2022-01-05 19:21:00|18487.95|18367.95|18487.64|18367.64|18489.23|18369.23|18487.61|18367.61|10
1641410470000|2022-01-05 19:21:10|18487.86|18367.86|18483.72|18363.72|18487.89|18367.89|18483.33|18363.33|10
1641410480000|2022-01-05 19:21:20|18482.08|18362.08|18473.52|18353.52|18482.08|18362.08|18473.52|18353.52|10
1641410490000|2022-01-05 19:21:30|18473.48|18353.48|18472.34|18352.34|18474.01|18354.01|18471.63|18351.63|10
1641410500000|2022-01-05 19:21:40|18472.12|18352.12|18474.1|18354.1|18474.1|18354.1|18470.6|18350.6|10
1641410510000|2022-01-05 19:21:50|18474.54|18354.54|18476.93|18356.93|18476.93|18356.93|18474.54|18354.54|10
1641410520000|2022-01-05 19:22:00|18478.28|18358.28|18482.29|18362.29|18482.46|18362.46|18478.28|18358.28|10
1641410530000|2022-01-05 19:22:10|18482.47|18362.47|18485.51|18365.51|18485.77|18365.77|18482.47|18362.47|10
1641410540000|2022-01-05 19:22:20|18486.02|18366.02|18488.41|18368.41|18489.98|18369.98|18485.67|18365.67|10
1641410550000|2022-01-05 19:22:30|18488.33|18368.33|18491.18|18371.18|18491.28|18371.28|18488.05|18368.05|10
1641410560000|2022-01-05 19:22:40|18491.14|18371.14|18487.79|18367.79|18491.14|18371.14|18487.79|18367.79|10
1641410570000|2022-01-05 19:22:50|18487.1|18367.1|18486.77|18366.77|18487.1|18367.1|18486.11|18366.11|10
1641410580000|2022-01-05 19:23:00|18487.22|18367.22|18495.6|18375.6|18495.6|18375.6|18487.22|18367.22|10
1641410590000|2022-01-05 19:23:10|18495.39|18375.39|18499.13|18379.13|18500.39|18380.39|18495.39|18375.39|10
1641410600000|2022-01-05 19:23:20|18498.7|18378.7|18498.36|18378.36|18499.24|18379.24|18498.1|18378.1|10
1641410610000|2022-01-05 19:23:30|18498.17|18378.17|18499.8|18379.8|18500.12|18380.12|18497.36|18377.36|10
1641410620000|2022-01-05 19:23:40|18500.03|18380.03|18507.32|18387.32|18507.32|18387.32|18500.03|18380.03|10
1641410630000|2022-01-05 19:23:50|18507.74|18387.74|18512.81|18392.81|18512.81|18392.81|18507.74|18387.74|10
1641410640000|2022-01-05 19:24:00|18512.78|18392.78|18518.71|18398.71|18518.71|18398.71|18512.78|18392.78|10
1641410650000|2022-01-05 19:24:10|18518.98|18398.98|18532.01|18412.01|18532.01|18412.01|18518.98|18398.98|10
1641410660000|2022-01-05 19:24:20|18534.98|18414.98|18548.49|18428.49|18548.49|18428.49|18534.98|18414.98|10
1641410670000|2022-01-05 19:24:30|18548.65|18428.65|18547.62|18427.62|18549.98|18429.98|18546.91|18426.91|9
1641410680000|2022-01-05 19:24:40|18547.16|18427.16|18540.44|18420.44|18547.16|18427.16|18540.28|18420.28|10
1641410690000|2022-01-05 19:24:50|18540.22|18420.22|18543.19|18423.19|18543.37|18423.37|18540.2|18420.2|10
1641410700000|2022-01-05 19:25:00|18543.4|18423.4|18545.16|18425.16|18545.16|18425.16|18543.4|18423.4|10
1641410710000|2022-01-05 19:25:10|18547.82|18427.82|18546.82|18426.82|18548.6|18428.6|18546.82|18426.82|9
1641410720000|2022-01-05 19:25:20|18545.18|18425.18|18541.86|18421.86|18545.28|18425.28|18541.86|18421.86|10
1641410730000|2022-01-05 19:25:30|18541.29|18421.29|18538.13|18418.13|18541.29|18421.29|18538.13|18418.13|10
1641410740000|2022-01-05 19:25:40|18537.46|18417.46|18542.12|18422.12|18542.12|18422.12|18537.46|18417.46|10
1641410750000|2022-01-05 19:25:50|18542.22|18422.22|18543.5|18423.5|18543.97|18423.97|18542.22|18422.22|10
1641410760000|2022-01-05 19:26:00|18542.94|18422.94|18542.25|18422.25|18543.61|18423.61|18541.97|18421.97|10
1641410770000|2022-01-05 19:26:10|18542.58|18422.58|18542.08|18422.08|18543.11|18423.11|18541.79|18421.79|10
1641410780000|2022-01-05 19:26:20|18542.09|18422.09|18539.45|18419.45|18542.09|18422.09|18539.45|18419.45|10
1641410790000|2022-01-05 19:26:30|18538.55|18418.55|18538.94|18418.94|18539.34|18419.34|18538.33|18418.33|9
1641410800000|2022-01-05 19:26:40|18538.59|18418.59|18540.58|18420.58|18540.7|18420.7|18538.15|18418.15|9
1641410810000|2022-01-05 19:26:50|18540.6|18420.6|18544.48|18424.48|18544.48|18424.48|18540.58|18420.58|10
1641410820000|2022-01-05 19:27:00|18545.67|18425.67|18550.23|18430.23|18551.01|18431.01|18545.67|18425.67|10
1641410830000|2022-01-05 19:27:10|18550.56|18430.56|18553.48|18433.48|18553.48|18433.48|18550.04|18430.04|10
1641410840000|2022-01-05 19:27:20|18555.32|18435.32|18556.71|18436.71|18556.9|18436.9|18555.04|18435.04|10
1641410850000|2022-01-05 19:27:30|18556.89|18436.89|18559.62|18439.62|18559.81|18439.81|18556.89|18436.89|10
1641410860000|2022-01-05 19:27:40|18563.16|18443.16|18579.12|18459.12|18579.12|18459.12|18562.95|18442.95|10
1641410870000|2022-01-05 19:27:50|18581.4|18461.4|18593.81|18473.81|18593.91|18473.91|18581.4|18461.4|10
1641410880000|2022-01-05 19:28:00|18595.24|18475.24|18598.77|18478.77|18598.77|18478.77|18595.24|18475.24|10
1641410890000|2022-01-05 19:28:10|18598.43|18478.43|18598.75|18478.75|18599.16|18479.16|18597.34|18477.34|10
1641410900000|2022-01-05 19:28:20|18599.6|18479.6|18604.84|18484.84|18605.22|18485.22|18599.6|18479.6|10
1641410910000|2022-01-05 19:28:30|18604.58|18484.58|18600.11|18480.11|18605.42|18485.42|18600.11|18480.11|10
1641410920000|2022-01-05 19:28:40|18600.59|18480.59|18600.36|18480.36|18600.59|18480.59|18599.12|18479.12|10
1641410930000|2022-01-05 19:28:50|18600.14|18480.14|18596.24|18476.24|18600.91|18480.91|18596.24|18476.24|10
1641410940000|2022-01-05 19:29:00|18595.86|18475.86|18586.91|18466.91|18595.86|18475.86|18586.91|18466.91|10
1641410950000|2022-01-05 19:29:10|18586.78|18466.78|18584.69|18464.69|18588.63|18468.63|18584.69|18464.69|9
1641410960000|2022-01-05 19:29:20|18585.21|18465.21|18583.44|18463.44|18585.4|18465.4|18583.1|18463.1|10
1641410970000|2022-01-05 19:29:30|18580.65|18460.65|18580.5|18460.5|18581.63|18461.63|18580.19|18460.19|10
1641410980000|2022-01-05 19:29:40|18581.63|18461.63|18581.16|18461.16|18581.63|18461.63|18579.2|18459.2|10
1641410990000|2022-01-05 19:29:50|18580.73|18460.73|18585.03|18465.03|18585.03|18465.03|18580.73|18460.73|10
1641411000000|2022-01-05 19:30:00|18585.14|18465.14|18580.96|18460.96|18585.14|18465.14|18580.96|18460.96|10
1641411010000|2022-01-05 19:30:10|18580.13|18460.13|18580.25|18460.25|18580.46|18460.46|18579.85|18459.85|9
1641411020000|2022-01-05 19:30:20|18579.9|18459.9|18578.99|18458.99|18580.32|18460.32|18578.94|18458.94|10
1641411030000|2022-01-05 19:30:30|18578.66|18458.66|18577.33|18457.33|18578.8|18458.8|18576.27|18456.27|10
1641411040000|2022-01-05 19:30:40|18577.11|18457.11|18581.91|18461.91|18581.91|18461.91|18577.05|18457.05|10
1641411050000|2022-01-05 19:30:50|18582.04|18462.04|18588.53|18468.53|18588.53|18468.53|18582.01|18462.01|10
1641411060000|2022-01-05 19:31:00|18589.87|18469.87|18590.23|18470.23|18591.52|18471.52|18589.49|18469.49|9
1641411070000|2022-01-05 19:31:10|18589.59|18469.59|18591.34|18471.34|18591.5|18471.5|18588.24|18468.24|10
1641411080000|2022-01-05 19:31:20|18591.9|18471.9|18589.16|18469.16|18592.06|18472.06|18589.08|18469.08|10
1641411090000|2022-01-05 19:31:30|18589.08|18469.08|18588.37|18468.37|18589.08|18469.08|18588.12|18468.12|10
1641411100000|2022-01-05 19:31:40|18588.64|18468.64|18590.16|18470.16|18590.16|18470.16|18588.64|18468.64|9
1641411110000|2022-01-05 19:31:50|18590.53|18470.53|18590.67|18470.67|18590.71|18470.71|18589.87|18469.87|10
1641411120000|2022-01-05 19:32:00|18590.4|18470.4|18588.55|18468.55|18590.99|18470.99|18588.55|18468.55|10
1641411130000|2022-01-05 19:32:10|18588.67|18468.67|18586.91|18466.91|18588.71|18468.71|18586.91|18466.91|10
1641411140000|2022-01-05 19:32:20|18586.48|18466.48|18584.4|18464.4|18586.48|18466.48|18584.4|18464.4|9
1641411150000|2022-01-05 19:32:30|18584.42|18464.42|18573.86|18453.86|18584.63|18464.63|18573.86|18453.86|10
1641411160000|2022-01-05 19:32:40|18572.45|18452.45|18563.18|18443.18|18572.45|18452.45|18563.18|18443.18|10
1641411170000|2022-01-05 19:32:50|18560.58|18440.58|18556.16|18436.16|18560.58|18440.58|18556.14|18436.14|10
1641411180000|2022-01-05 19:33:00|18555.79|18435.79|18545.29|18425.29|18555.79|18435.79|18545.29|18425.29|10
1641411190000|2022-01-05 19:33:10|18544.2|18424.2|18531.8|18411.8|18544.2|18424.2|18531.8|18411.8|10
1641411200000|2022-01-05 19:33:20|18530.71|18410.71|18525.94|18405.94|18530.71|18410.71|18525.94|18405.94|10
1641411210000|2022-01-05 19:33:30|18525.69|18405.69|18522.15|18402.15|18525.69|18405.69|18522.15|18402.15|9
1641411220000|2022-01-05 19:33:40|18522.01|18402.01|18516.23|18396.23|18522.11|18402.11|18516.23|18396.23|10
1641411230000|2022-01-05 19:33:50|18515.49|18395.49|18512.04|18392.04|18515.49|18395.49|18511.78|18391.78|10
1641411240000|2022-01-05 19:34:00|18509.72|18389.72|18505.86|18385.86|18510.25|18390.25|18505.48|18385.48|10
1641411250000|2022-01-05 19:34:10|18505.49|18385.49|18507.05|18387.05|18507.05|18387.05|18505.49|18385.49|9
1641411260000|2022-01-05 19:34:20|18507.54|18387.54|18510.16|18390.16|18510.16|18390.16|18507.54|18387.54|10
1641411270000|2022-01-05 19:34:30|18510.18|18390.18|18515.32|18395.32|18515.32|18395.32|18510.18|18390.18|10
1641411280000|2022-01-05 19:34:40|18515.58|18395.58|18514.49|18394.49|18516.57|18396.57|18514.49|18394.49|10
1641411290000|2022-01-05 19:34:50|18513.68|18393.68|18505.05|18385.05|18513.68|18393.68|18505.05|18385.05|10
1641411300000|2022-01-05 19:35:00|18504.49|18384.49|18499.41|18379.41|18504.49|18384.49|18499.41|18379.41|10
1641411310000|2022-01-05 19:35:10|18498.78|18378.78|18495.47|18375.47|18498.81|18378.81|18495.46|18375.46|10
1641411320000|2022-01-05 19:35:20|18494.72|18374.72|18496.79|18376.79|18497.08|18377.08|18494.55|18374.55|10
1641411330000|2022-01-05 19:35:30|18496.99|18376.99|18494.74|18374.74|18496.99|18376.99|18494.74|18374.74|10
1641411340000|2022-01-05 19:35:40|18494.51|18374.51|18496.96|18376.96|18497.33|18377.33|18494.51|18374.51|9
1641411350000|2022-01-05 19:35:50|18496.42|18376.42|18493.29|18373.29|18496.42|18376.42|18493.29|18373.29|10
1641411360000|2022-01-05 19:36:00|18493.56|18373.56|18490.59|18370.59|18493.56|18373.56|18490.57|18370.57|9
1641411370000|2022-01-05 19:36:10|18490.98|18370.98|18494.19|18374.19|18494.19|18374.19|18490.8|18370.8|10
1641411380000|2022-01-05 19:36:20|18494.47|18374.47|18495.63|18375.63|18495.78|18375.78|18494.47|18374.47|10
1641411390000|2022-01-05 19:36:30|18496.22|18376.22|18494.69|18374.69|18496.55|18376.55|18494.69|18374.69|10
1641411400000|2022-01-05 19:36:40|18495.03|18375.03|18500.97|18380.97|18500.97|18380.97|18495.03|18375.03|10
1641411410000|2022-01-05 19:36:50|18501.24|18381.24|18505|18385|18505|18385|18501.24|18381.24|10
1641411420000|2022-01-05 19:37:00|18505.4|18385.4|18509.24|18389.24|18509.24|18389.24|18505.4|18385.4|10
1641411430000|2022-01-05 19:37:10|18509.08|18389.08|18514.06|18394.06|18514.18|18394.18|18509.08|18389.08|10
1641411440000|2022-01-05 19:37:20|18514.54|18394.54|18519.64|18399.64|18519.64|18399.64|18514.54|18394.54|10
1641411450000|2022-01-05 19:37:30|18520.63|18400.63|18522.18|18402.18|18522.18|18402.18|18519.56|18399.56|10
1641411460000|2022-01-05 19:37:40|18522.15|18402.15|18519.9|18399.9|18522.48|18402.48|18519.9|18399.9|10
1641411470000|2022-01-05 19:37:50|18520.16|18400.16|18516.98|18396.98|18520.16|18400.16|18516.95|18396.95|10
1641411480000|2022-01-05 19:38:00|18517.13|18397.13|18508.03|18388.03|18517.13|18397.13|18508.03|18388.03|10
1641411490000|2022-01-05 19:38:10|18508.07|18388.07|18506.07|18386.07|18508.07|18388.07|18504.94|18384.94|10
1641411500000|2022-01-05 19:38:20|18505.32|18385.32|18503.81|18383.81|18505.32|18385.32|18503.24|18383.24|10
1641411510000|2022-01-05 19:38:30|18503.37|18383.37|18501.48|18381.48|18503.48|18383.48|18501.37|18381.37|10
1641411520000|2022-01-05 19:38:40|18501.52|18381.52|18501.88|18381.88|18502.24|18382.24|18501.52|18381.52|10
1641411530000|2022-01-05 19:38:50|18501.29|18381.29|18495.95|18375.95|18501.29|18381.29|18495.95|18375.95|10
1641411540000|2022-01-05 19:39:00|18492.07|18372.07|18478.71|18358.71|18492.07|18372.07|18478.71|18358.71|10
1641411550000|2022-01-05 19:39:10|18477.91|18357.91|18471.47|18351.47|18477.91|18357.91|18471.42|18351.42|10
1641411560000|2022-01-05 19:39:20|18471.21|18351.21|18468.08|18348.08|18471.21|18351.21|18468.08|18348.08|10
1641411570000|2022-01-05 19:39:30|18468.07|18348.07|18472.66|18352.66|18472.66|18352.66|18468.07|18348.07|10
1641411580000|2022-01-05 19:39:40|18470.09|18350.09|18468.36|18348.36|18470.09|18350.09|18468.29|18348.29|10
1641411590000|2022-01-05 19:39:50|18468.57|18348.57|18471.41|18351.41|18471.41|18351.41|18468.34|18348.34|10
1641411600000|2022-01-05 19:40:00|18471.8|18351.8|18472.66|18352.66|18473.77|18353.77|18471.8|18351.8|10
1641411610000|2022-01-05 19:40:10|18472.37|18352.37|18470.35|18350.35|18472.79|18352.79|18470.35|18350.35|10
1641411620000|2022-01-05 19:40:20|18469.98|18349.98|18467.13|18347.13|18469.98|18349.98|18466.61|18346.61|10
1641411630000|2022-01-05 19:40:30|18467.14|18347.14|18469.55|18349.55|18469.55|18349.55|18467.14|18347.14|10
1641411640000|2022-01-05 19:40:40|18469.59|18349.59|18469.15|18349.15|18470.2|18350.2|18469.12|18349.12|10
1641411650000|2022-01-05 19:40:50|18467.92|18347.92|18469.89|18349.89|18469.89|18349.89|18467.92|18347.92|10
1641411660000|2022-01-05 19:41:00|18470.07|18350.07|18469.73|18349.73|18470.8|18350.8|18469.72|18349.72|10
1641411670000|2022-01-05 19:41:10|18470.32|18350.32|18471.08|18351.08|18471.08|18351.08|18469.28|18349.28|10
1641411680000|2022-01-05 19:41:20|18471.86|18351.86|18473.84|18353.84|18473.84|18353.84|18471.46|18351.46|10
1641411690000|2022-01-05 19:41:30|18474.19|18354.19|18470.89|18350.89|18474.74|18354.74|18470.89|18350.89|10
1641411700000|2022-01-05 19:41:40|18470.11|18350.11|18466.53|18346.53|18470.35|18350.35|18466.01|18346.01|10
1641411710000|2022-01-05 19:41:50|18467.17|18347.17|18461.37|18341.37|18467.17|18347.17|18461.18|18341.18|10
1641411720000|2022-01-05 19:42:00|18460.51|18340.51|18464.09|18344.09|18464.09|18344.09|18460.51|18340.51|10
1641411730000|2022-01-05 19:42:10|18464.36|18344.36|18467.57|18347.57|18467.57|18347.57|18464.36|18344.36|9
1641411740000|2022-01-05 19:42:20|18468.27|18348.27|18469.71|18349.71|18469.78|18349.78|18468.07|18348.07|10
1641411750000|2022-01-05 19:42:30|18470.14|18350.14|18470.04|18350.04|18470.72|18350.72|18468.71|18348.71|10
1641411760000|2022-01-05 19:42:40|18470.17|18350.17|18472.08|18352.08|18472.08|18352.08|18470.17|18350.17|9
1641411770000|2022-01-05 19:42:50|18472.3|18352.3|18473.85|18353.85|18474.45|18354.45|18472.3|18352.3|10
1641411780000|2022-01-05 19:43:00|18474.39|18354.39|18469.73|18349.73|18474.69|18354.69|18469.73|18349.73|10
1641411790000|2022-01-05 19:43:10|18468.94|18348.94|18460.42|18340.42|18468.94|18348.94|18460.42|18340.42|10
1641411800000|2022-01-05 19:43:20|18459.6|18339.6|18455.64|18335.64|18459.82|18339.82|18455.64|18335.64|10
1641411810000|2022-01-05 19:43:30|18454.52|18334.52|18446.68|18326.68|18454.52|18334.52|18446.68|18326.68|10
1641411820000|2022-01-05 19:43:40|18445.65|18325.65|18446.12|18326.12|18446.12|18326.12|18443.6|18323.6|10
1641411830000|2022-01-05 19:43:50|18445.46|18325.46|18447.9|18327.9|18447.9|18327.9|18445.22|18325.22|10
1641411840000|2022-01-05 19:44:00|18448|18328|18450.48|18330.48|18450.71|18330.71|18447.77|18327.77|10
1641411850000|2022-01-05 19:44:10|18450.43|18330.43|18449.09|18329.09|18451.04|18331.04|18449.09|18329.09|10
1641411860000|2022-01-05 19:44:20|18449.05|18329.05|18448.35|18328.35|18449.06|18329.06|18447.88|18327.88|10
1641411870000|2022-01-05 19:44:30|18448.55|18328.55|18443.73|18323.73|18448.55|18328.55|18443.73|18323.73|10
1641411880000|2022-01-05 19:44:40|18444.06|18324.06|18433.87|18313.87|18444.06|18324.06|18433.87|18313.87|10
1641411890000|2022-01-05 19:44:50|18432.88|18312.88|18420.76|18300.76|18432.88|18312.88|18420.76|18300.76|9
1641411900000|2022-01-05 19:45:00|18417.66|18297.66|18406.3|18286.3|18417.89|18297.89|18406.3|18286.3|10
1641411910000|2022-01-05 19:45:10|18404.1|18284.1|18389.5|18269.5|18407.9|18287.9|18386.22|18266.22|10
1641411920000|2022-01-05 19:45:20|18390.25|18270.25|18413.46|18293.46|18413.46|18293.46|18390.25|18270.25|10
1641411930000|2022-01-05 19:45:30|18394.05|18274.05|18331.23|18211.23|18394.05|18274.05|18331.23|18211.23|10
1641411940000|2022-01-05 19:45:40|18322.15|18202.15|18275.82|18155.82|18322.15|18202.15|18275.82|18155.82|10
1641411950000|2022-01-05 19:45:50|18276.08|18156.08|18280.08|18160.08|18288.75|18168.75|18276.08|18156.08|10
1641411960000|2022-01-05 19:46:00|18274.79|18154.79|18261.42|18141.42|18274.79|18154.79|18261.42|18141.42|10
1641411970000|2022-01-05 19:46:10|18259.44|18139.44|18217.66|18097.66|18259.44|18139.44|18217.66|18097.66|10
1641411980000|2022-01-05 19:46:20|18215.88|18095.88|18186.28|18066.28|18218.41|18098.41|18186.28|18066.28|10
1641411990000|2022-01-05 19:46:30|18181.84|18061.84|18165.53|18045.53|18181.84|18061.84|18165.42|18045.42|10
1641412000000|2022-01-05 19:46:40|18164.63|18044.63|18148.63|18028.63|18164.63|18044.63|18148.63|18028.63|10
1641412010000|2022-01-05 19:46:50|18150.22|18030.22|18158.61|18038.61|18159.82|18039.82|18146.58|18026.58|10
1641412020000|2022-01-05 19:47:00|18162.23|18042.23|18170.97|18050.97|18175.02|18055.02|18162.23|18042.23|10
1641412030000|2022-01-05 19:47:10|18174.34|18054.34|18213.46|18093.46|18213.46|18093.46|18174.34|18054.34|10
1641412040000|2022-01-05 19:47:20|18210.82|18090.82|18240.65|18120.65|18242.41|18122.41|18210.09|18090.09|10
1641412050000|2022-01-05 19:47:30|18238.24|18118.24|18243.84|18123.84|18248.9|18128.9|18234.47|18114.47|10
1641412060000|2022-01-05 19:47:40|18245.69|18125.69|18228.83|18108.83|18246.06|18126.06|18228.83|18108.83|10
1641412070000|2022-01-05 19:47:50|18230.56|18110.56|18238.83|18118.83|18238.83|18118.83|18222.76|18102.76|10
1641412080000|2022-01-05 19:48:00|18237.03|18117.03|18278.94|18158.94|18278.94|18158.94|18237.03|18117.03|10
1641412090000|2022-01-05 19:48:10|18280.44|18160.44|18286.12|18166.12|18289.66|18169.66|18278.76|18158.76|10
1641412100000|2022-01-05 19:48:20|18291.19|18171.19|18309.75|18189.75|18309.75|18189.75|18291.19|18171.19|10
1641412110000|2022-01-05 19:48:30|18313.94|18193.94|18315.98|18195.98|18319.29|18199.29|18313.94|18193.94|10
1641412120000|2022-01-05 19:48:40|18314.93|18194.93|18277.88|18157.88|18314.93|18194.93|18277.88|18157.88|10
1641412130000|2022-01-05 19:48:50|18278.03|18158.03|18253.84|18133.84|18278.03|18158.03|18253.84|18133.84|10
1641412140000|2022-01-05 19:49:00|18252.57|18132.57|18220.37|18100.37|18252.57|18132.57|18220.37|18100.37|10
1641412150000|2022-01-05 19:49:10|18217.51|18097.51|18184.19|18064.19|18217.51|18097.51|18184.19|18064.19|10
1641412160000|2022-01-05 19:49:20|18184.54|18064.54|18167.73|18047.73|18184.54|18064.54|18163.17|18043.17|10
1641412170000|2022-01-05 19:49:30|18170.53|18050.53|18163.93|18043.93|18171.39|18051.39|18163.55|18043.55|10
1641412180000|2022-01-05 19:49:40|18164.33|18044.33|18168.84|18048.84|18175.48|18055.48|18164.33|18044.33|10
1641412190000|2022-01-05 19:49:50|18167.49|18047.49|18181.49|18061.49|18181.49|18061.49|18167.07|18047.07|10
1641412200000|2022-01-05 19:50:00|18183.38|18063.38|18179.35|18059.35|18188.84|18068.84|18179.35|18059.35|10
1641412210000|2022-01-05 19:50:10|18178.52|18058.52|18160.76|18040.76|18179|18059|18160.76|18040.76|10
1641412220000|2022-01-05 19:50:20|18160.37|18040.37|18160.83|18040.83|18160.83|18040.83|18152.89|18032.89|10
1641412230000|2022-01-05 19:50:30|18163.89|18043.89|18145.75|18025.75|18163.89|18043.89|18145.75|18025.75|10
1641412240000|2022-01-05 19:50:40|18144.87|18024.87|18142.7|18022.7|18145.81|18025.81|18142.7|18022.7|10
1641412250000|2022-01-05 19:50:50|18141.8|18021.8|18137.98|18017.98|18142.08|18022.08|18137.98|18017.98|10
1641412260000|2022-01-05 19:51:00|18135.93|18015.93|18127.97|18007.97|18135.93|18015.93|18127.97|18007.97|10
1641412270000|2022-01-05 19:51:10|18127.81|18007.81|18125.45|18005.45|18127.86|18007.86|18122.08|18002.08|10
1641412280000|2022-01-05 19:51:20|18127.1|18007.1|18124.71|18004.71|18127.4|18007.4|18124.46|18004.46|10
1641412290000|2022-01-05 19:51:30|18124.43|18004.43|18101.43|17981.43|18124.43|18004.43|18101.43|17981.43|9
1641412300000|2022-01-05 19:51:40|18099.88|17979.88|18070.07|17950.07|18099.88|17979.88|18070.07|17950.07|10
1641412310000|2022-01-05 19:51:50|18066.14|17946.14|18057.19|17937.19|18066.14|17946.14|18057.19|17937.19|10
1641412320000|2022-01-05 19:52:00|18057.08|17937.08|18056.56|17936.56|18060.79|17940.79|18056.32|17936.32|10
1641412330000|2022-01-05 19:52:10|18056.94|17936.94|18072.94|17952.94|18072.94|17952.94|18056.13|17936.13|10
1641412340000|2022-01-05 19:52:20|18073.23|17953.23|18093.18|17973.18|18093.18|17973.18|18073.23|17953.23|10
1641412350000|2022-01-05 19:52:30|18096.8|17976.8|18140.54|18020.54|18140.54|18020.54|18096.8|17976.8|10
1641412360000|2022-01-05 19:52:40|18141.1|18021.1|18147.42|18027.42|18153.14|18033.14|18141.1|18021.1|10
1641412370000|2022-01-05 19:52:50|18144.47|18024.47|18133.16|18013.16|18144.55|18024.55|18133.16|18013.16|10
1641412380000|2022-01-05 19:53:00|18128.51|18008.51|18113.07|17993.07|18128.51|18008.51|18113.07|17993.07|10
1641412390000|2022-01-05 19:53:10|18113.03|17993.03|18092.6|17972.6|18113.03|17993.03|18092.6|17972.6|10
1641412400000|2022-01-05 19:53:20|18093.42|17973.42|18101.16|17981.16|18102.93|17982.93|18093.42|17973.42|10
1641412410000|2022-01-05 19:53:30|18099.09|17979.09|18116.39|17996.39|18116.39|17996.39|18098.5|17978.5|10
1641412420000|2022-01-05 19:53:40|18117.7|17997.7|18103.96|17983.96|18117.84|17997.84|18103.96|17983.96|10
1641412430000|2022-01-05 19:53:50|18101.96|17981.96|18094.23|17974.23|18103.02|17983.02|18094.23|17974.23|10
1641412440000|2022-01-05 19:54:00|18091.52|17971.52|18071.13|17951.13|18091.52|17971.52|18071.13|17951.13|10
1641412450000|2022-01-05 19:54:10|18069.67|17949.67|18056.15|17936.15|18069.67|17949.67|18056.15|17936.15|10
1641412460000|2022-01-05 19:54:20|18054.84|17934.84|18047.7|17927.7|18054.84|17934.84|18045.62|17925.62|10
1641412470000|2022-01-05 19:54:30|18047.63|17927.63|18060.56|17940.56|18060.56|17940.56|18047.31|17927.31|10
1641412480000|2022-01-05 19:54:40|18061.35|17941.35|18068.69|17948.69|18068.69|17948.69|18061.35|17941.35|10
1641412490000|2022-01-05 19:54:50|18069.29|17949.29|18077.74|17957.74|18077.74|17957.74|18069.29|17949.29|10
1641412500000|2022-01-05 19:55:00|18077.49|17957.49|18085.51|17965.51|18085.51|17965.51|18077.49|17957.49|9
1641412510000|2022-01-05 19:55:10|18087.05|17967.05|18094.67|17974.67|18094.75|17974.75|18087.05|17967.05|10
1641412520000|2022-01-05 19:55:20|18096.79|17976.79|18091.96|17971.96|18097.01|17977.01|18091.96|17971.96|10
1641412530000|2022-01-05 19:55:30|18092.06|17972.06|18077.54|17957.54|18093.33|17973.33|18077.54|17957.54|10
1641412540000|2022-01-05 19:55:40|18077.07|17957.07|18065.29|17945.29|18077.07|17957.07|18065.29|17945.29|10
1641412550000|2022-01-05 19:55:50|18066.7|17946.7|18071.94|17951.94|18071.94|17951.94|18063.24|17943.24|10
1641412560000|2022-01-05 19:56:00|18072.5|17952.5|18074.15|17954.15|18074.15|17954.15|18072.33|17952.33|10
1641412570000|2022-01-05 19:56:10|18073.6|17953.6|18074.28|17954.28|18074.28|17954.28|18070.81|17950.81|10
1641412580000|2022-01-05 19:56:20|18074.93|17954.93|18083.52|17963.52|18083.52|17963.52|18074.93|17954.93|10
1641412590000|2022-01-05 19:56:30|18084.84|17964.84|18071.64|17951.64|18088.21|17968.21|18071.64|17951.64|10
1641412600000|2022-01-05 19:56:40|18072.11|17952.11|18058.85|17938.85|18072.11|17952.11|18058.07|17938.07|10
1641412610000|2022-01-05 19:56:50|18060.47|17940.47|18073.11|17953.11|18073.11|17953.11|18060.47|17940.47|10
1641412620000|2022-01-05 19:57:00|18071.91|17951.91|18091.22|17971.22|18091.22|17971.22|18071.91|17951.91|10
1641412630000|2022-01-05 19:57:10|18091.6|17971.6|18076.01|17956.01|18091.6|17971.6|18076.01|17956.01|10
1641412640000|2022-01-05 19:57:20|18075.27|17955.27|18069.63|17949.63|18075.7|17955.7|18069.63|17949.63|10
1641412650000|2022-01-05 19:57:30|18068.97|17948.97|18059.05|17939.05|18068.97|17948.97|18059.05|17939.05|10
1641412660000|2022-01-05 19:57:40|18059.43|17939.43|18055.02|17935.02|18059.43|17939.43|18053.97|17933.97|10
1641412670000|2022-01-05 19:57:50|18055.58|17935.58|18041.81|17921.81|18055.58|17935.58|18041.81|17921.81|10
1641412680000|2022-01-05 19:58:00|18040.23|17920.23|18050.64|17930.64|18050.64|17930.64|18040.23|17920.23|10
1641412690000|2022-01-05 19:58:10|18053.16|17933.16|18048.3|17928.3|18056.6|17936.6|18048.3|17928.3|10
1641412700000|2022-01-05 19:58:20|18049.23|17929.23|18046.89|17926.89|18049.23|17929.23|18044.14|17924.14|10
1641412710000|2022-01-05 19:58:30|18047.02|17927.02|18057.93|17937.93|18057.93|17937.93|18046.42|17926.42|10
1641412720000|2022-01-05 19:58:40|18058.69|17938.69|18064.66|17944.66|18064.66|17944.66|18057.79|17937.79|10
1641412730000|2022-01-05 19:58:50|18065.21|17945.21|18068.3|17948.3|18068.3|17948.3|18064.4|17944.4|10
1641412740000|2022-01-05 19:59:00|18067.57|17947.57|18067.08|17947.08|18067.58|17947.58|18066.24|17946.24|10
1641412750000|2022-01-05 19:59:10|18067.38|17947.38|18057.79|17937.79|18067.38|17947.38|18057.79|17937.79|10
1641412760000|2022-01-05 19:59:20|18055.96|17935.96|18046.25|17926.25|18055.96|17935.96|18046.09|17926.09|10
1641412770000|2022-01-05 19:59:30|18046.53|17926.53|18050.66|17930.66|18050.66|17930.66|18044.8|17924.8|10
1641412780000|2022-01-05 19:59:40|18051.95|17931.95|18056.09|17936.09|18056.09|17936.09|18051.95|17931.95|10
1641412790000|2022-01-05 19:59:50|18057.28|17937.28|18064.01|17944.01|18064.01|17944.01|18057.28|17937.28|10
1641412800000|2022-01-05 20:00:00|18066.31|17946.31|18059.85|17939.85|18066.31|17946.31|18059.85|17939.85|10
1641412810000|2022-01-05 20:00:10|18059.37|17939.37|18046.02|17926.02|18059.38|17939.38|18046.02|17926.02|10
1641412820000|2022-01-05 20:00:20|18043.9|17923.9|18052.44|17932.44|18052.44|17932.44|18043.9|17923.9|10
1641412830000|2022-01-05 20:00:30|18053.1|17933.1|18070.23|17950.23|18070.23|17950.23|18053.1|17933.1|10
1641412840000|2022-01-05 20:00:40|18070.59|17950.59|18074.86|17954.86|18074.86|17954.86|18070.22|17950.22|10
1641412850000|2022-01-05 20:00:50|18074.16|17954.16|18075.09|17955.09|18075.09|17955.09|18073.88|17953.88|10
1641412860000|2022-01-05 20:01:00|18075.04|17955.04|18070.44|17950.44|18075.04|17955.04|18070.34|17950.34|10
1641412870000|2022-01-05 20:01:10|18069.68|17949.68|18076.08|17956.08|18076.08|17956.08|18069.22|17949.22|10
1641412880000|2022-01-05 20:01:20|18076.66|17956.66|18083.48|17963.48|18083.48|17963.48|18076.66|17956.66|10
1641412890000|2022-01-05 20:01:30|18085.37|17965.37|18102.57|17982.57|18102.57|17982.57|18085.37|17965.37|10
1641412900000|2022-01-05 20:01:40|18103.42|17983.42|18108.19|17988.19|18108.53|17988.53|18103.4|17983.4|10
1641412910000|2022-01-05 20:01:50|18108.93|17988.93|18121.2|18001.2|18121.2|18001.2|18108.93|17988.93|10
1641412920000|2022-01-05 20:02:00|18123.23|18003.23|18127.62|18007.62|18128.72|18008.72|18123.23|18003.23|10
1641412930000|2022-01-05 20:02:10|18126.45|18006.45|18121.85|18001.85|18126.45|18006.45|18121.85|18001.85|10
1641412940000|2022-01-05 20:02:20|18121.29|18001.29|18128.18|18008.18|18128.18|18008.18|18120.26|18000.26|10
1641412950000|2022-01-05 20:02:30|18127.7|18007.7|18132.2|18012.2|18132.2|18012.2|18127.7|18007.7|10
1641412960000|2022-01-05 20:02:40|18133.03|18013.03|18129.11|18009.11|18136.3|18016.3|18129.11|18009.11|10
1641412970000|2022-01-05 20:02:50|18124.54|18004.54|18111.29|17991.29|18124.54|18004.54|18111.29|17991.29|9
1641412980000|2022-01-05 20:03:00|18108.19|17988.19|18105.78|17985.78|18108.19|17988.19|18104.12|17984.12|10
1641412990000|2022-01-05 20:03:10|18106.19|17986.19|18105.06|17985.06|18106.22|17986.22|18099.71|17979.71|10
1641413000000|2022-01-05 20:03:20|18105.24|17985.24|18109.57|17989.57|18110.48|17990.48|18105.24|17985.24|10
1641413010000|2022-01-05 20:03:30|18109.08|17989.08|18101.54|17981.54|18109.08|17989.08|18101.54|17981.54|9
1641413020000|2022-01-05 20:03:40|18100.52|17980.52|18097.07|17977.07|18100.52|17980.52|18094.88|17974.88|10
1641413030000|2022-01-05 20:03:50|18097.17|17977.17|18103.81|17983.81|18103.81|17983.81|18096.93|17976.93|9
1641413040000|2022-01-05 20:04:00|18103.33|17983.33|18097.02|17977.02|18105.96|17985.96|18097.02|17977.02|10
1641413050000|2022-01-05 20:04:10|18095.26|17975.26|18079.77|17959.77|18095.26|17975.26|18079.77|17959.77|10
1641413060000|2022-01-05 20:04:20|18078.05|17958.05|18057.41|17937.41|18078.05|17958.05|18057.41|17937.41|10
1641413070000|2022-01-05 20:04:30|18053.83|17933.83|18041.37|17921.37|18053.83|17933.83|18041.37|17921.37|10
1641413080000|2022-01-05 20:04:40|18040.9|17920.9|18038.62|17918.62|18040.9|17920.9|18037.9|17917.9|10
1641413090000|2022-01-05 20:04:50|18038.53|17918.53|18031.37|17911.37|18038.53|17918.53|18031.03|17911.03|10
1641413100000|2022-01-05 20:05:00|18031.7|17911.7|18030.24|17910.24|18032.68|17912.68|18030.24|17910.24|10
1641413110000|2022-01-05 20:05:10|18028.41|17908.41|18018.08|17898.08|18028.91|17908.91|18018.08|17898.08|10
1641413120000|2022-01-05 20:05:20|18016.21|17896.21|17979.21|17859.21|18016.21|17896.21|17979.21|17859.21|10
1641413130000|2022-01-05 20:05:30|17968.97|17848.97|17919.05|17799.05|17968.97|17848.97|17919.05|17799.05|10
1641413140000|2022-01-05 20:05:40|17913.38|17793.38|17907.64|17787.64|17913.38|17793.38|17898.27|17778.27|10
1641413150000|2022-01-05 20:05:50|17913.53|17793.53|17919.25|17799.25|17920.58|17800.58|17913.53|17793.53|10
1641413160000|2022-01-05 20:06:00|17920.84|17800.84|17913.77|17793.77|17920.88|17800.88|17913.13|17793.13|10
1641413170000|2022-01-05 20:06:10|17910.97|17790.97|17917.71|17797.71|17917.71|17797.71|17908.08|17788.08|10
1641413180000|2022-01-05 20:06:20|17924.36|17804.36|17932.31|17812.31|17934.77|17814.77|17924.36|17804.36|10
1641413190000|2022-01-05 20:06:30|17930.6|17810.6|17934.86|17814.86|17934.86|17814.86|17930.6|17810.6|10
1641413200000|2022-01-05 20:06:40|17936.22|17816.22|17939.1|17819.1|17941.88|17821.88|17935.5|17815.5|10
1641413210000|2022-01-05 20:06:50|17938.04|17818.04|17934.6|17814.6|17938.85|17818.85|17934.6|17814.6|10
1641413220000|2022-01-05 20:07:00|17934.88|17814.88|17944.71|17824.71|17945.76|17825.76|17934.88|17814.88|10
1641413230000|2022-01-05 20:07:10|17945.72|17825.72|17941.59|17821.59|17948.85|17828.85|17941.59|17821.59|10
1641413240000|2022-01-05 20:07:20|17941.37|17821.37|17920.47|17800.47|17941.37|17821.37|17920.47|17800.47|10
1641413250000|2022-01-05 20:07:30|17917.27|17797.27|17881.9|17761.9|17917.38|17797.38|17881.9|17761.9|10
1641413260000|2022-01-05 20:07:40|17877.4|17757.4|17854.83|17734.83|17877.4|17757.4|17854.83|17734.83|10
1641413270000|2022-01-05 20:07:50|17846.96|17726.96|17816.56|17696.56|17846.96|17726.96|17816.56|17696.56|10
1641413280000|2022-01-05 20:08:00|17811.15|17691.15|17800.54|17680.54|17811.15|17691.15|17800.54|17680.54|10
1641413290000|2022-01-05 20:08:10|17797.77|17677.77|17776.88|17656.88|17797.77|17677.77|17772.81|17652.81|10
1641413300000|2022-01-05 20:08:20|17755.97|17635.97|17743.28|17623.28|17755.97|17635.97|17736.23|17616.23|10
1641413310000|2022-01-05 20:08:30|17745.64|17625.64|17753.63|17633.63|17753.63|17633.63|17741.44|17621.44|10
1641413320000|2022-01-05 20:08:40|17755.88|17635.88|17758.25|17638.25|17758.25|17638.25|17752.74|17632.74|10
1641413330000|2022-01-05 20:08:50|17758.05|17638.05|17762.57|17642.57|17762.57|17642.57|17755.05|17635.05|10
1641413340000|2022-01-05 20:09:00|17763.3|17643.3|17789.39|17669.39|17789.39|17669.39|17763.3|17643.3|10
1641413350000|2022-01-05 20:09:10|17791.35|17671.35|17828.92|17708.92|17828.92|17708.92|17791.35|17671.35|10
1641413360000|2022-01-05 20:09:20|17831.16|17711.16|17857.92|17737.92|17857.92|17737.92|17831.16|17711.16|10
1641413370000|2022-01-05 20:09:30|17877.74|17757.74|17893.21|17773.21|17894.16|17774.16|17877.74|17757.74|10
1641413380000|2022-01-05 20:09:40|17893.05|17773.05|17882.61|17762.61|17893.05|17773.05|17882.61|17762.61|10
1641413390000|2022-01-05 20:09:50|17881.65|17761.65|17878.82|17758.82|17882.09|17762.09|17878.82|17758.82|10
1641413400000|2022-01-05 20:10:00|17877.15|17757.15|17861.24|17741.24|17877.15|17757.15|17861.24|17741.24|10
1641413410000|2022-01-05 20:10:10|17857.26|17737.26|17834.14|17714.14|17857.26|17737.26|17833.15|17713.15|10
1641413420000|2022-01-05 20:10:20|17836.15|17716.15|17844.41|17724.41|17844.41|17724.41|17836.15|17716.15|9
1641413430000|2022-01-05 20:10:30|17848.79|17728.79|17861.65|17741.65|17862.38|17742.38|17848.79|17728.79|10
1641413440000|2022-01-05 20:10:40|17861.74|17741.74|17861.55|17741.55|17861.76|17741.76|17859.22|17739.22|10
1641413450000|2022-01-05 20:10:50|17862.01|17742.01|17865.82|17745.82|17866.39|17746.39|17862.01|17742.01|10
1641413460000|2022-01-05 20:11:00|17863.07|17743.07|17861.94|17741.94|17871.2|17751.2|17860.89|17740.89|10
1641413470000|2022-01-05 20:11:10|17852.73|17732.73|17837.74|17717.74|17852.73|17732.73|17837.74|17717.74|10
1641413480000|2022-01-05 20:11:20|17834.02|17714.02|17830.28|17710.28|17837.31|17717.31|17828.6|17708.6|10
1641413490000|2022-01-05 20:11:30|17829.74|17709.74|17833.92|17713.92|17833.92|17713.92|17825.24|17705.24|10
1641413500000|2022-01-05 20:11:40|17837.32|17717.32|17851.11|17731.11|17851.11|17731.11|17837.32|17717.32|10
1641413510000|2022-01-05 20:11:50|17855.97|17735.97|17859.14|17739.14|17859.14|17739.14|17855.1|17735.1|10
1641413520000|2022-01-05 20:12:00|17858.77|17738.77|17868.32|17748.32|17868.56|17748.56|17858.14|17738.14|10
1641413530000|2022-01-05 20:12:10|17872.25|17752.25|17874.88|17754.88|17876.07|17756.07|17872.25|17752.25|10
1641413540000|2022-01-05 20:12:20|17876.8|17756.8|17889.26|17769.26|17889.26|17769.26|17876.8|17756.8|10
1641413550000|2022-01-05 20:12:30|17890.23|17770.23|17895.22|17775.22|17895.22|17775.22|17890.23|17770.23|10
1641413560000|2022-01-05 20:12:40|17892.77|17772.77|17895.05|17775.05|17895.19|17775.19|17892.77|17772.77|10
1641413570000|2022-01-05 20:12:50|17898.3|17778.3|17909.9|17789.9|17909.9|17789.9|17898.3|17778.3|9
1641413580000|2022-01-05 20:13:00|17910.79|17790.79|17907.44|17787.44|17914.79|17794.79|17907.44|17787.44|10
1641413590000|2022-01-05 20:13:10|17905.15|17785.15|17910.04|17790.04|17910.04|17790.04|17897.4|17777.4|10
1641413600000|2022-01-05 20:13:20|17915.53|17795.53|17929.39|17809.39|17929.39|17809.39|17915.53|17795.53|9
1641413610000|2022-01-05 20:13:30|17930.18|17810.18|17934.28|17814.28|17936.54|17816.54|17930.18|17810.18|10
1641413620000|2022-01-05 20:13:40|17935.38|17815.38|17952.69|17832.69|17952.69|17832.69|17935.38|17815.38|10
1641413630000|2022-01-05 20:13:50|17956.17|17836.17|17982.51|17862.51|17982.51|17862.51|17956.17|17836.17|10
1641413640000|2022-01-05 20:14:00|17984.24|17864.24|17982.35|17862.35|17986.91|17866.91|17982.35|17862.35|10
1641413650000|2022-01-05 20:14:10|17981.44|17861.44|17989.93|17869.93|17991.04|17871.04|17981.24|17861.24|10
1641413660000|2022-01-05 20:14:20|17990.37|17870.37|17996.1|17876.1|17996.1|17876.1|17990.12|17870.12|10
1641413670000|2022-01-05 20:14:30|17998.07|17878.07|17991.69|17871.69|17998.37|17878.37|17991.4|17871.4|10
1641413680000|2022-01-05 20:14:40|17991.58|17871.58|17978.41|17858.41|17991.58|17871.58|17978.12|17858.12|10
1641413690000|2022-01-05 20:14:50|17973.73|17853.73|17958.1|17838.1|17973.73|17853.73|17958.1|17838.1|10
1641413700000|2022-01-05 20:15:00|17956.6|17836.6|17937.35|17817.35|17956.6|17836.6|17937.35|17817.35|10
1641413710000|2022-01-05 20:15:10|17935.87|17815.87|17939.1|17819.1|17939.1|17819.1|17933.86|17813.86|10
1641413720000|2022-01-05 20:15:20|17944.27|17824.27|17964.09|17844.09|17964.09|17844.09|17944.27|17824.27|10
1641413730000|2022-01-05 20:15:30|17964.78|17844.78|17978.31|17858.31|17979.19|17859.19|17964.78|17844.78|10
1641413740000|2022-01-05 20:15:40|17979.1|17859.1|17990.4|17870.4|17990.44|17870.44|17979.1|17859.1|10
1641413750000|2022-01-05 20:15:50|17991.48|17871.48|18004.72|17884.72|18004.72|17884.72|17991.48|17871.48|10
1641413760000|2022-01-05 20:16:00|18004.84|17884.84|18008.89|17888.89|18009.9|17889.9|18004.84|17884.84|10
1641413770000|2022-01-05 20:16:10|18008.33|17888.33|18008.25|17888.25|18010.62|17890.62|18007.97|17887.97|10
1641413780000|2022-01-05 20:16:20|18004.49|17884.49|17997.29|17877.29|18004.49|17884.49|17997.11|17877.11|10
1641413790000|2022-01-05 20:16:30|17995.84|17875.84|17997.81|17877.81|17997.81|17877.81|17995.26|17875.26|10
1641413800000|2022-01-05 20:16:40|18000.05|17880.05|18007.49|17887.49|18007.87|17887.87|18000.05|17880.05|10
1641413810000|2022-01-05 20:16:50|18008.48|17888.48|18004.49|17884.49|18011.62|17891.62|18004.49|17884.49|10
1641413820000|2022-01-05 20:17:00|18002.45|17882.45|17986.68|17866.68|18002.45|17882.45|17985.36|17865.36|10
1641413830000|2022-01-05 20:17:10|17987.1|17867.1|17989.84|17869.84|17990.11|17870.11|17986.45|17866.45|10
1641413840000|2022-01-05 20:17:20|17990.27|17870.27|18004.94|17884.94|18004.94|17884.94|17990.27|17870.27|10
1641413850000|2022-01-05 20:17:30|18005.15|17885.15|17998.93|17878.93|18006.8|17886.8|17998.93|17878.93|10
1641413860000|2022-01-05 20:17:40|17998.41|17878.41|17994.51|17874.51|17998.41|17878.41|17993.6|17873.6|10
1641413870000|2022-01-05 20:17:50|17994.07|17874.07|17988.86|17868.86|17994.07|17874.07|17988.86|17868.86|10
1641413880000|2022-01-05 20:18:00|17988.95|17868.95|17981.89|17861.89|17988.95|17868.95|17981.89|17861.89|10
1641413890000|2022-01-05 20:18:10|17972.32|17852.32|17955.91|17835.91|17972.32|17852.32|17955.59|17835.59|10
1641413900000|2022-01-05 20:18:20|17952.74|17832.74|17957.34|17837.34|17957.34|17837.34|17951.76|17831.76|10
1641413910000|2022-01-05 20:18:30|17957.27|17837.27|17958.96|17838.96|17960.91|17840.91|17957.27|17837.27|10
1641413920000|2022-01-05 20:18:40|17957.6|17837.6|17955.01|17835.01|17957.68|17837.68|17955.01|17835.01|10
1641413930000|2022-01-05 20:18:50|17955.68|17835.68|17960.45|17840.45|17960.45|17840.45|17955.68|17835.68|10
1641413940000|2022-01-05 20:19:00|17962.54|17842.54|17957.08|17837.08|17962.54|17842.54|17957.08|17837.08|10
1641413950000|2022-01-05 20:19:10|17956.78|17836.78|17947.87|17827.87|17957.45|17837.45|17947.3|17827.3|10
1641413960000|2022-01-05 20:19:20|17944.02|17824.02|17934.85|17814.85|17944.02|17824.02|17934.85|17814.85|10
1641413970000|2022-01-05 20:19:30|17933.42|17813.42|17917.7|17797.7|17933.42|17813.42|17917.7|17797.7|10
1641413980000|2022-01-05 20:19:40|17913.11|17793.11|17901.99|17781.99|17913.11|17793.11|17901.99|17781.99|10
1641413990000|2022-01-05 20:19:50|17901.97|17781.97|17897.09|17777.09|17901.97|17781.97|17894.75|17774.75|10
1641414000000|2022-01-05 20:20:00|17898.83|17778.83|17902.42|17782.42|17902.42|17782.42|17897.3|17777.3|10
1641414010000|2022-01-05 20:20:10|17904.37|17784.37|17916.34|17796.34|17916.34|17796.34|17904.37|17784.37|10
1641414020000|2022-01-05 20:20:20|17922.35|17802.35|17941.11|17821.11|17941.11|17821.11|17922.35|17802.35|10
1641414030000|2022-01-05 20:20:30|17940.57|17820.57|17942.37|17822.37|17942.79|17822.79|17940.57|17820.57|10
1641414040000|2022-01-05 20:20:40|17941.07|17821.07|17941.99|17821.99|17941.99|17821.99|17937.1|17817.1|10
1641414050000|2022-01-05 20:20:50|17942.19|17822.19|17952.25|17832.25|17952.25|17832.25|17942.19|17822.19|10
1641414060000|2022-01-05 20:21:00|17953|17833|17945.7|17825.7|17955.2|17835.2|17945.7|17825.7|10
1641414070000|2022-01-05 20:21:10|17945.09|17825.09|17940.3|17820.3|17945.09|17825.09|17938.49|17818.49|10
1641414080000|2022-01-05 20:21:20|17940.5|17820.5|17950.58|17830.58|17951.55|17831.55|17940.5|17820.5|10
1641414090000|2022-01-05 20:21:30|17952.28|17832.28|17954.33|17834.33|17956.48|17836.48|17952.28|17832.28|10
1641414100000|2022-01-05 20:21:40|17952.52|17832.52|17951.17|17831.17|17953.79|17833.79|17951.17|17831.17|10
1641414110000|2022-01-05 20:21:50|17950.31|17830.31|17940.56|17820.56|17950.31|17830.31|17940.52|17820.52|10
1641414120000|2022-01-05 20:22:00|17938.64|17818.64|17931.19|17811.19|17938.64|17818.64|17930.16|17810.16|10
1641414130000|2022-01-05 20:22:10|17931.88|17811.88|17934.81|17814.81|17934.81|17814.81|17931.88|17811.88|10
1641414140000|2022-01-05 20:22:20|17934.11|17814.11|17927.93|17807.93|17934.13|17814.13|17927.93|17807.93|10
1641414150000|2022-01-05 20:22:30|17927.55|17807.55|17923.25|17803.25|17927.55|17807.55|17922.63|17802.63|10
1641414160000|2022-01-05 20:22:40|17923.24|17803.24|17925.28|17805.28|17925.66|17805.66|17923.24|17803.24|10
1641414170000|2022-01-05 20:22:50|17925.3|17805.3|17924.91|17804.91|17926.16|17806.16|17924.66|17804.66|10
1641414180000|2022-01-05 20:23:00|17925.2|17805.2|17921.92|17801.92|17926.04|17806.04|17921.92|17801.92|10
1641414190000|2022-01-05 20:23:10|17921.99|17801.99|17914.95|17794.95|17921.99|17801.99|17912.48|17792.48|10
1641414200000|2022-01-05 20:23:20|17916.4|17796.4|17920.93|17800.93|17920.93|17800.93|17916.4|17796.4|10
1641414210000|2022-01-05 20:23:30|17920.95|17800.95|17924.9|17804.9|17926.05|17806.05|17920.95|17800.95|9
1641414220000|2022-01-05 20:23:40|17927.93|17807.93|17948.73|17828.73|17948.73|17828.73|17927.93|17807.93|10
1641414230000|2022-01-05 20:23:50|17949.72|17829.72|17959.92|17839.92|17960.16|17840.16|17949.72|17829.72|10
1641414240000|2022-01-05 20:24:00|17961.57|17841.57|17975.76|17855.76|17975.76|17855.76|17961.57|17841.57|10
1641414250000|2022-01-05 20:24:10|17976.37|17856.37|18003.11|17883.11|18003.11|17883.11|17976.37|17856.37|10
1641414260000|2022-01-05 20:24:20|18003.97|17883.97|18017.27|17897.27|18017.27|17897.27|18003.97|17883.97|10
1641414270000|2022-01-05 20:24:30|18018.47|17898.47|18028.58|17908.58|18028.58|17908.58|18018.47|17898.47|10
1641414280000|2022-01-05 20:24:40|18030.7|17910.7|18041.94|17921.94|18041.94|17921.94|18030.7|17910.7|10
1641414290000|2022-01-05 20:24:50|18040.57|17920.57|18045.9|17925.9|18046.69|17926.69|18040.57|17920.57|10
1641414300000|2022-01-05 20:25:00|18045.44|17925.44|18047.3|17927.3|18047.3|17927.3|18044.36|17924.36|10
1641414310000|2022-01-05 20:25:10|18045.88|17925.88|18041.16|17921.16|18045.88|17925.88|18041.16|17921.16|10
1641414320000|2022-01-05 20:25:20|18040.18|17920.18|18028.75|17908.75|18040.18|17920.18|18027.64|17907.64|10
1641414330000|2022-01-05 20:25:30|18027.41|17907.41|18018.7|17898.7|18031.29|17911.29|18018.7|17898.7|10
1641414340000|2022-01-05 20:25:40|18018.53|17898.53|18020.22|17900.22|18020.53|17900.53|18018.44|17898.44|10
1641414350000|2022-01-05 20:25:50|18019.92|17899.92|18017.76|17897.76|18020.39|17900.39|18017.76|17897.76|10
1641414360000|2022-01-05 20:26:00|18017.36|17897.36|18014.31|17894.31|18017.39|17897.39|18014.31|17894.31|10
1641414370000|2022-01-05 20:26:10|18014.64|17894.64|18014.7|17894.7|18014.7|17894.7|18012.64|17892.64|10
1641414380000|2022-01-05 20:26:20|18015.62|17895.62|18026.67|17906.67|18026.67|17906.67|18015.62|17895.62|10
1641414390000|2022-01-05 20:26:30|18028.3|17908.3|18030.74|17910.74|18030.95|17910.95|18027.12|17907.12|10
1641414400000|2022-01-05 20:26:40|18031.38|17911.38|18031.68|17911.68|18032.97|17912.97|18031.27|17911.27|10
1641414410000|2022-01-05 20:26:50|18031.22|17911.22|18032.21|17912.21|18032.34|17912.34|18030.42|17910.42|10
1641414420000|2022-01-05 20:27:00|18032.3|17912.3|18027.19|17907.19|18032.96|17912.96|18027.19|17907.19|10
1641414430000|2022-01-05 20:27:10|18024.81|17904.81|18006.48|17886.48|18024.81|17904.81|18006.48|17886.48|10
1641414440000|2022-01-05 20:27:20|18002.87|17882.87|18000.19|17880.19|18002.87|17882.87|17999.11|17879.11|10
1641414450000|2022-01-05 20:27:30|18001.12|17881.12|17993.44|17873.44|18002.09|17882.09|17992.31|17872.31|10
1641414460000|2022-01-05 20:27:40|17993.48|17873.48|17967.99|17847.99|17993.48|17873.48|17967.16|17847.16|10
1641414470000|2022-01-05 20:27:50|17966.98|17846.98|17966.04|17846.04|17967.61|17847.61|17962.84|17842.84|10
1641414480000|2022-01-05 20:28:00|17966.37|17846.37|17974.78|17854.78|17974.78|17854.78|17966.37|17846.37|10
1641414490000|2022-01-05 20:28:10|17975.53|17855.53|17983.5|17863.5|17983.95|17863.95|17975.53|17855.53|10
1641414500000|2022-01-05 20:28:20|17984.31|17864.31|17988.39|17868.39|17989.35|17869.35|17984.31|17864.31|10
1641414510000|2022-01-05 20:28:30|17988.63|17868.63|17983.49|17863.49|17988.63|17868.63|17983.44|17863.44|10
1641414520000|2022-01-05 20:28:40|17983.61|17863.61|17981.69|17861.69|17983.98|17863.98|17981.67|17861.67|10
1641414530000|2022-01-05 20:28:50|17980.04|17860.04|17978.68|17858.68|17980.04|17860.04|17974.88|17854.88|10
1641414540000|2022-01-05 20:29:00|17978.62|17858.62|17976.04|17856.04|17979.41|17859.41|17976.04|17856.04|10
1641414550000|2022-01-05 20:29:10|17974.93|17854.93|17964.23|17844.23|17974.93|17854.93|17964.23|17844.23|10
1641414560000|2022-01-05 20:29:20|17962.68|17842.68|17954.73|17834.73|17962.72|17842.72|17954.73|17834.73|10
1641414570000|2022-01-05 20:29:30|17954.53|17834.53|17957|17837|17957.34|17837.34|17952.66|17832.66|10
1641414580000|2022-01-05 20:29:40|17957.92|17837.92|17966.33|17846.33|17966.33|17846.33|17957.92|17837.92|10
1641414590000|2022-01-05 20:29:50|17966.27|17846.27|17971.22|17851.22|17971.29|17851.29|17966.27|17846.27|10
1641414600000|2022-01-05 20:30:00|17970.98|17850.98|17960.92|17840.92|17970.98|17850.98|17960.92|17840.92|10
1641414610000|2022-01-05 20:30:10|17958.82|17838.82|17950.66|17830.66|17958.82|17838.82|17950.64|17830.64|10
1641414620000|2022-01-05 20:30:20|17951.07|17831.07|17945.96|17825.96|17951.65|17831.65|17945.96|17825.96|10
1641414630000|2022-01-05 20:30:30|17945.09|17825.09|17935.32|17815.32|17945.09|17825.09|17934.88|17814.88|10
1641414640000|2022-01-05 20:30:40|17935.39|17815.39|17934.68|17814.68|17935.49|17815.49|17934.34|17814.34|10
1641414650000|2022-01-05 20:30:50|17934.89|17814.89|17941.09|17821.09|17941.09|17821.09|17934.89|17814.89|10
1641414660000|2022-01-05 20:31:00|17942.07|17822.07|17950.19|17830.19|17950.19|17830.19|17942.07|17822.07|10
1641414670000|2022-01-05 20:31:10|17949.58|17829.58|17943.06|17823.06|17950.05|17830.05|17943.06|17823.06|10
1641414680000|2022-01-05 20:31:20|17942.91|17822.91|17945.85|17825.85|17945.85|17825.85|17939.32|17819.32|10
1641414690000|2022-01-05 20:31:30|17946.97|17826.97|17956.79|17836.79|17956.79|17836.79|17946.97|17826.97|10
1641414700000|2022-01-05 20:31:40|17956.73|17836.73|17955.5|17835.5|17956.88|17836.88|17955.5|17835.5|10
1641414710000|2022-01-05 20:31:50|17956.19|17836.19|17951.29|17831.29|17956.19|17836.19|17951.05|17831.05|10
1641414720000|2022-01-05 20:32:00|17950.85|17830.85|17952.45|17832.45|17952.49|17832.49|17949.79|17829.79|10
1641414730000|2022-01-05 20:32:10|17953.46|17833.46|17946.61|17826.61|17953.46|17833.46|17946.51|17826.51|10
1641414740000|2022-01-05 20:32:20|17946.82|17826.82|17939.23|17819.23|17946.82|17826.82|17939.23|17819.23|10
1641414750000|2022-01-05 20:32:30|17938.86|17818.86|17929.29|17809.29|17938.86|17818.86|17929|17809|10
1641414760000|2022-01-05 20:32:40|17929.2|17809.2|17928.51|17808.51|17929.47|17809.47|17925.51|17805.51|10
1641414770000|2022-01-05 20:32:50|17928.83|17808.83|17927.83|17807.83|17930.31|17810.31|17927.83|17807.83|10
1641414780000|2022-01-05 20:33:00|17928.07|17808.07|17922.84|17802.84|17928.07|17808.07|17922.47|17802.47|10
1641414790000|2022-01-05 20:33:10|17922.29|17802.29|17917.64|17797.64|17922.78|17802.78|17917.64|17797.64|10
1641414800000|2022-01-05 20:33:20|17916.03|17796.03|17919.5|17799.5|17919.5|17799.5|17913.88|17793.88|10
1641414810000|2022-01-05 20:33:30|17919.3|17799.3|17923.31|17803.31|17923.31|17803.31|17919.3|17799.3|9
1641414820000|2022-01-05 20:33:40|17924.07|17804.07|17948.44|17828.44|17948.44|17828.44|17924.07|17804.07|10
1641414830000|2022-01-05 20:33:50|17948.93|17828.93|17955.89|17835.89|17956.52|17836.52|17948.93|17828.93|10
1641414840000|2022-01-05 20:34:00|17956.21|17836.21|17959.65|17839.65|17959.65|17839.65|17955.27|17835.27|10
1641414850000|2022-01-05 20:34:10|17958.59|17838.59|17953.02|17833.02|17959.31|17839.31|17953.02|17833.02|10
1641414860000|2022-01-05 20:34:20|17954.36|17834.36|17956.42|17836.42|17956.83|17836.83|17953.16|17833.16|10
1641414870000|2022-01-05 20:34:30|17956.05|17836.05|17961.95|17841.95|17962.44|17842.44|17956.01|17836.01|10
1641414880000|2022-01-05 20:34:40|17963.59|17843.59|17968.96|17848.96|17968.96|17848.96|17963.59|17843.59|9
1641414890000|2022-01-05 20:34:50|17968.85|17848.85|17983.98|17863.98|17983.98|17863.98|17968.85|17848.85|10
1641414900000|2022-01-05 20:35:00|17984.62|17864.62|17988.62|17868.62|17988.86|17868.86|17984.62|17864.62|10
1641414910000|2022-01-05 20:35:10|17988.23|17868.23|17982.52|17862.52|17988.23|17868.23|17982.52|17862.52|10
1641414920000|2022-01-05 20:35:20|17982.46|17862.46|17976.39|17856.39|17982.78|17862.78|17976.39|17856.39|10
1641414930000|2022-01-05 20:35:30|17977.21|17857.21|17977.85|17857.85|17979.11|17859.11|17976.69|17856.69|10
1641414940000|2022-01-05 20:35:40|17977.62|17857.62|17973.81|17853.81|17977.65|17857.65|17973.81|17853.81|10
1641414950000|2022-01-05 20:35:50|17972.24|17852.24|17965.61|17845.61|17972.24|17852.24|17965.61|17845.61|10
1641414960000|2022-01-05 20:36:00|17965.37|17845.37|17964.8|17844.8|17965.42|17845.42|17964.12|17844.12|10
1641414970000|2022-01-05 20:36:10|17964.79|17844.79|17963.39|17843.39|17965|17845|17963.39|17843.39|10
1641414980000|2022-01-05 20:36:20|17962.83|17842.83|17962.6|17842.6|17963.13|17843.13|17962.11|17842.11|10
1641414990000|2022-01-05 20:36:30|17962.95|17842.95|17965.48|17845.48|17965.75|17845.75|17962.95|17842.95|10
1641415000000|2022-01-05 20:36:40|17965.62|17845.62|17962.68|17842.68|17965.62|17845.62|17962.68|17842.68|10
1641415010000|2022-01-05 20:36:50|17962.48|17842.48|17959.3|17839.3|17962.48|17842.48|17959.3|17839.3|10
1641415020000|2022-01-05 20:37:00|17959.35|17839.35|17954.74|17834.74|17959.42|17839.42|17954.18|17834.18|10
1641415030000|2022-01-05 20:37:10|17954.05|17834.05|17946.29|17826.29|17954.05|17834.05|17946.29|17826.29|10
1641415040000|2022-01-05 20:37:20|17946.31|17826.31|17944.88|17824.88|17947.13|17827.13|17944.88|17824.88|10
1641415050000|2022-01-05 20:37:30|17945|17825|17945.75|17825.75|17945.75|17825.75|17944.55|17824.55|10
1641415060000|2022-01-05 20:37:40|17945.72|17825.72|17945.74|17825.74|17945.97|17825.97|17945.29|17825.29|10
1641415070000|2022-01-05 20:37:50|17945.82|17825.82|17951.1|17831.1|17951.1|17831.1|17945.82|17825.82|10
1641415080000|2022-01-05 20:38:00|17951.36|17831.36|17953.22|17833.22|17953.38|17833.38|17950.98|17830.98|10
1641415090000|2022-01-05 20:38:10|17952.08|17832.08|17955.66|17835.66|17955.66|17835.66|17952.08|17832.08|10
1641415100000|2022-01-05 20:38:20|17956.16|17836.16|17963.37|17843.37|17963.37|17843.37|17956.16|17836.16|10
1641415110000|2022-01-05 20:38:30|17964.58|17844.58|17972.25|17852.25|17972.25|17852.25|17964.58|17844.58|10
1641415120000|2022-01-05 20:38:40|17973.95|17853.95|17977.86|17857.86|17977.86|17857.86|17973.95|17853.95|10
1641415130000|2022-01-05 20:38:50|17977.96|17857.96|17986.61|17866.61|17986.61|17866.61|17977.96|17857.96|10
1641415140000|2022-01-05 20:39:00|17987.68|17867.68|17997.6|17877.6|17997.94|17877.94|17987.68|17867.68|10
1641415150000|2022-01-05 20:39:10|17996.96|17876.96|17994.84|17874.84|17997.76|17877.76|17994.81|17874.81|10
1641415160000|2022-01-05 20:39:20|17995.45|17875.45|17995.62|17875.62|17995.62|17875.62|17992.32|17872.32|10
1641415170000|2022-01-05 20:39:30|17996.27|17876.27|17997.1|17877.1|17997.58|17877.58|17995.9|17875.9|10
1641415180000|2022-01-05 20:39:40|17997.03|17877.03|17995.54|17875.54|17997.97|17877.97|17995.54|17875.54|10
1641415190000|2022-01-05 20:39:50|17995.95|17875.95|17995.11|17875.11|17996.5|17876.5|17995.03|17875.03|10
1641415200000|2022-01-05 20:40:00|17995.03|17875.03|17994.72|17874.72|17995.03|17875.03|17993.16|17873.16|10
1641415210000|2022-01-05 20:40:10|17995.49|17875.49|17991.3|17871.3|17995.78|17875.78|17991.3|17871.3|10
1641415220000|2022-01-05 20:40:20|17991.94|17871.94|17991.05|17871.05|17991.94|17871.94|17989.55|17869.55|10
1641415230000|2022-01-05 20:40:30|17991.32|17871.32|17999.19|17879.19|17999.19|17879.19|17991.32|17871.32|10
1641415240000|2022-01-05 20:40:40|17999.38|17879.38|18003.4|17883.4|18003.4|17883.4|17999.28|17879.28|10
1641415250000|2022-01-05 20:40:50|18003.09|17883.09|18009.81|17889.81|18009.89|17889.89|18003.09|17883.09|10
1641415260000|2022-01-05 20:41:00|18010.36|17890.36|18015.85|17895.85|18015.85|17895.85|18009.96|17889.96|10
1641415270000|2022-01-05 20:41:10|18015.14|17895.14|18014.29|17894.29|18015.56|17895.56|18014.12|17894.12|10
1641415280000|2022-01-05 20:41:20|18014.23|17894.23|18011.72|17891.72|18014.23|17894.23|18010.83|17890.83|10
1641415290000|2022-01-05 20:41:30|18011.35|17891.35|18011.23|17891.23|18011.35|17891.35|18009.03|17889.03|10
1641415300000|2022-01-05 20:41:40|18011.39|17891.39|18017.1|17897.1|18017.1|17897.1|18011.39|17891.39|10
1641415310000|2022-01-05 20:41:50|18017.62|17897.62|18026.98|17906.98|18026.98|17906.98|18017.62|17897.62|10
1641415320000|2022-01-05 20:42:00|18027.84|17907.84|18025.69|17905.69|18027.95|17907.95|18025.3|17905.3|10
1641415330000|2022-01-05 20:42:10|18024.4|17904.4|18024.29|17904.29|18024.68|17904.68|18023.9|17903.9|9
1641415340000|2022-01-05 20:42:20|18024.81|17904.81|18022.16|17902.16|18024.86|17904.86|18022.16|17902.16|10
1641415350000|2022-01-05 20:42:30|18021.67|17901.67|18019.06|17899.06|18021.76|17901.76|18019.06|17899.06|9
1641415360000|2022-01-05 20:42:40|18018.29|17898.29|18017.19|17897.19|18018.38|17898.38|18016.4|17896.4|10
1641415370000|2022-01-05 20:42:50|18016.81|17896.81|18012.96|17892.96|18017.28|17897.28|18012.96|17892.96|10
1641415380000|2022-01-05 20:43:00|18011.68|17891.68|17996.1|17876.1|18011.68|17891.68|17996.1|17876.1|10
1641415390000|2022-01-05 20:43:10|17994.74|17874.74|17993.22|17873.22|17994.74|17874.74|17988.9|17868.9|10
1641415400000|2022-01-05 20:43:20|17993.29|17873.29|17989.36|17869.36|17997.78|17877.78|17988.78|17868.78|10
1641415410000|2022-01-05 20:43:30|17989.75|17869.75|17985.04|17865.04|17989.75|17869.75|17984.67|17864.67|10
1641415420000|2022-01-05 20:43:40|17984.87|17864.87|17986.04|17866.04|17986.57|17866.57|17984.87|17864.87|10
1641415430000|2022-01-05 20:43:50|17985.2|17865.2|17986.24|17866.24|17986.24|17866.24|17984.68|17864.68|10
1641415440000|2022-01-05 20:44:00|17986.6|17866.6|17982.05|17862.05|17986.6|17866.6|17982.05|17862.05|10
1641415450000|2022-01-05 20:44:10|17981.68|17861.68|17971.75|17851.75|17981.68|17861.68|17971.62|17851.62|10
1641415460000|2022-01-05 20:44:20|17972.21|17852.21|17966.04|17846.04|17972.21|17852.21|17965.91|17845.91|10
1641415470000|2022-01-05 20:44:30|17965.02|17845.02|17954.05|17834.05|17965.02|17845.02|17954.05|17834.05|10
1641415480000|2022-01-05 20:44:40|17953.64|17833.64|17949.1|17829.1|17953.64|17833.64|17948.52|17828.52|10
1641415490000|2022-01-05 20:44:50|17948.99|17828.99|17950.13|17830.13|17950.39|17830.39|17948.31|17828.31|10
1641415500000|2022-01-05 20:45:00|17950.59|17830.59|17947.69|17827.69|17950.59|17830.59|17947.63|17827.63|10
1641415510000|2022-01-05 20:45:10|17948.61|17828.61|17934.87|17814.87|17948.61|17828.61|17934.87|17814.87|10
1641415520000|2022-01-05 20:45:20|17934.47|17814.47|17928.36|17808.36|17934.47|17814.47|17928.36|17808.36|10
1641415530000|2022-01-05 20:45:30|17928.7|17808.7|17924.26|17804.26|17928.7|17808.7|17921.7|17801.7|10
1641415540000|2022-01-05 20:45:40|17925.18|17805.18|17940.06|17820.06|17940.06|17820.06|17925.18|17805.18|10
1641415550000|2022-01-05 20:45:50|17939.91|17819.91|17946.18|17826.18|17946.18|17826.18|17939.91|17819.91|9
1641415560000|2022-01-05 20:46:00|17946.25|17826.25|17942.68|17822.68|17946.43|17826.43|17942.68|17822.68|10
1641415570000|2022-01-05 20:46:10|17942.19|17822.19|17939.24|17819.24|17942.19|17822.19|17938.53|17818.53|10
1641415580000|2022-01-05 20:46:20|17939.44|17819.44|17942.27|17822.27|17942.27|17822.27|17938.78|17818.78|10
1641415590000|2022-01-05 20:46:30|17942.57|17822.57|17951.36|17831.36|17951.36|17831.36|17942.57|17822.57|10
1641415600000|2022-01-05 20:46:40|17951.82|17831.82|17956.4|17836.4|17956.52|17836.52|17951.82|17831.82|10
1641415610000|2022-01-05 20:46:50|17956.61|17836.61|17959.19|17839.19|17959.35|17839.35|17956.61|17836.61|9
1641415620000|2022-01-05 20:47:00|17958.87|17838.87|17958.35|17838.35|17958.88|17838.88|17958.31|17838.31|10
1641415630000|2022-01-05 20:47:10|17958.13|17838.13|17952.33|17832.33|17958.47|17838.47|17952.33|17832.33|10
1641415640000|2022-01-05 20:47:20|17950.78|17830.78|17941.52|17821.52|17950.78|17830.78|17941.52|17821.52|9
1641415650000|2022-01-05 20:47:30|17941.02|17821.02|17931.53|17811.53|17941.26|17821.26|17931.43|17811.43|10
1641415660000|2022-01-05 20:47:40|17931.29|17811.29|17929.35|17809.35|17931.29|17811.29|17923.91|17803.91|10
1641415670000|2022-01-05 20:47:50|17927.91|17807.91|17928.64|17808.64|17929.03|17809.03|17927.91|17807.91|10
1641415680000|2022-01-05 20:48:00|17928.59|17808.59|17924.99|17804.99|17929.12|17809.12|17924.69|17804.69|10
1641415690000|2022-01-05 20:48:10|17923.17|17803.17|17914.69|17794.69|17923.17|17803.17|17914.69|17794.69|10
1641415700000|2022-01-05 20:48:20|17914.59|17794.59|17913.18|17793.18|17914.6|17794.6|17911.51|17791.51|10
1641415710000|2022-01-05 20:48:30|17913.44|17793.44|17911.04|17791.04|17913.58|17793.58|17911.04|17791.04|10
1641415720000|2022-01-05 20:48:40|17911.21|17791.21|17906.84|17786.84|17911.21|17791.21|17906.84|17786.84|10
1641415730000|2022-01-05 20:48:50|17905.77|17785.77|17899.23|17779.23|17905.77|17785.77|17898.07|17778.07|10
1641415740000|2022-01-05 20:49:00|17899.33|17779.33|17896.79|17776.79|17900.01|17780.01|17896.79|17776.79|9
1641415750000|2022-01-05 20:49:10|17897.02|17777.02|17898.18|17778.18|17898.18|17778.18|17895.76|17775.76|10
1641415760000|2022-01-05 20:49:20|17899.25|17779.25|17905.43|17785.43|17905.43|17785.43|17899.25|17779.25|10
1641415770000|2022-01-05 20:49:30|17905.56|17785.56|17905.82|17785.82|17907.35|17787.35|17905.43|17785.43|10
1641415780000|2022-01-05 20:49:40|17905.81|17785.81|17905.7|17785.7|17906.78|17786.78|17905.7|17785.7|9
1641415790000|2022-01-05 20:49:50|17905.71|17785.71|17903.42|17783.42|17905.87|17785.87|17903.42|17783.42|10
1641415800000|2022-01-05 20:50:00|17902.36|17782.36|17900.7|17780.7|17902.47|17782.47|17900.7|17780.7|10
1641415810000|2022-01-05 20:50:10|17900.25|17780.25|17895.48|17775.48|17900.25|17780.25|17895.48|17775.48|10
1641415820000|2022-01-05 20:50:20|17896.09|17776.09|17895.3|17775.3|17896.09|17776.09|17893.78|17773.78|10
1641415830000|2022-01-05 20:50:30|17894.95|17774.95|17903.86|17783.86|17903.86|17783.86|17894.86|17774.86|10
1641415840000|2022-01-05 20:50:40|17904.72|17784.72|17905.34|17785.34|17907.3|17787.3|17904.38|17784.38|10
1641415850000|2022-01-05 20:50:50|17905.36|17785.36|17899.7|17779.7|17906.54|17786.54|17899.61|17779.61|10
1641415860000|2022-01-05 20:51:00|17899.64|17779.64|17902.64|17782.64|17903.05|17783.05|17899.64|17779.64|10
1641415870000|2022-01-05 20:51:10|17901.93|17781.93|17900.23|17780.23|17902.33|17782.33|17900.23|17780.23|10
1641415880000|2022-01-05 20:51:20|17899.71|17779.71|17891.74|17771.74|17899.71|17779.71|17891.74|17771.74|10
1641415890000|2022-01-05 20:51:30|17891.23|17771.23|17888.55|17768.55|17891.23|17771.23|17888.52|17768.52|10
1641415900000|2022-01-05 20:51:40|17888.18|17768.18|17885.18|17765.18|17888.18|17768.18|17885.18|17765.18|10
1641415910000|2022-01-05 20:51:50|17885.36|17765.36|17883.34|17763.34|17885.4|17765.4|17883.34|17763.34|10
1641415920000|2022-01-05 20:52:00|17882.73|17762.73|17878.82|17758.82|17882.73|17762.73|17878.26|17758.26|10
1641415930000|2022-01-05 20:52:10|17878.54|17758.54|17874.03|17754.03|17879.35|17759.35|17873.64|17753.64|10
1641415940000|2022-01-05 20:52:20|17872.89|17752.89|17872.86|17752.86|17872.89|17752.89|17871.19|17751.19|10
1641415950000|2022-01-05 20:52:30|17872.65|17752.65|17872.55|17752.55|17873.43|17753.43|17872.3|17752.3|10
1641415960000|2022-01-05 20:52:40|17872.82|17752.82|17871.66|17751.66|17872.96|17752.96|17871.47|17751.47|10
1641415970000|2022-01-05 20:52:50|17872.01|17752.01|17880.28|17760.28|17880.28|17760.28|17871.1|17751.1|10
1641415980000|2022-01-05 20:53:00|17881.05|17761.05|17892.76|17772.76|17892.76|17772.76|17881.05|17761.05|10
1641415990000|2022-01-05 20:53:10|17894.51|17774.51|17893.84|17773.84|17894.51|17774.51|17893.13|17773.13|10
1641416000000|2022-01-05 20:53:20|17892.69|17772.69|17889.29|17769.29|17892.97|17772.97|17889.29|17769.29|10
1641416010000|2022-01-05 20:53:30|17888.73|17768.73|17882.85|17762.85|17888.73|17768.73|17882.67|17762.67|9
1641416020000|2022-01-05 20:53:40|17882.7|17762.7|17875.92|17755.92|17882.7|17762.7|17875.92|17755.92|10
1641416030000|2022-01-05 20:53:50|17875.17|17755.17|17867.93|17747.93|17875.88|17755.88|17867.93|17747.93|10
1641416040000|2022-01-05 20:54:00|17867.47|17747.47|17863.95|17743.95|17867.47|17747.47|17861.25|17741.25|10
1641416050000|2022-01-05 20:54:10|17863.13|17743.13|17859.49|17739.49|17863.25|17743.25|17859.3|17739.3|10
1641416060000|2022-01-05 20:54:20|17858.58|17738.58|17860.34|17740.34|17860.34|17740.34|17858.58|17738.58|10
1641416070000|2022-01-05 20:54:30|17860.79|17740.79|17864.25|17744.25|17864.25|17744.25|17860.03|17740.03|10
1641416080000|2022-01-05 20:54:40|17864.26|17744.26|17865.5|17745.5|17866.24|17746.24|17864.22|17744.22|10
1641416090000|2022-01-05 20:54:50|17865.46|17745.46|17861.5|17741.5|17865.46|17745.46|17861.5|17741.5|10
1641416100000|2022-01-05 20:55:00|17862.18|17742.18|17858.37|17738.37|17862.18|17742.18|17858.05|17738.05|10
1641416110000|2022-01-05 20:55:10|17858.05|17738.05|17842.71|17722.71|17858.05|17738.05|17842.21|17722.21|10
1641416120000|2022-01-05 20:55:20|17842.34|17722.34|17841.07|17721.07|17842.34|17722.34|17838.79|17718.79|10
1641416130000|2022-01-05 20:55:30|17840.51|17720.51|17825.39|17705.39|17840.51|17720.51|17825.39|17705.39|10
1641416140000|2022-01-05 20:55:40|17824.74|17704.74|17815.99|17695.99|17824.74|17704.74|17815.99|17695.99|10
1641416150000|2022-01-05 20:55:50|17815.82|17695.82|17817.35|17697.35|17817.35|17697.35|17811.47|17691.47|10
1641416160000|2022-01-05 20:56:00|17817.8|17697.8|17809.08|17689.08|17820.18|17700.18|17809.08|17689.08|10
1641416170000|2022-01-05 20:56:10|17808.64|17688.64|17801.53|17681.53|17808.64|17688.64|17801.53|17681.53|10
1641416180000|2022-01-05 20:56:20|17802.09|17682.09|17798.74|17678.74|17802.13|17682.13|17798.74|17678.74|10
1641416190000|2022-01-05 20:56:30|17799.62|17679.62|17796.6|17676.6|17799.62|17679.62|17796.6|17676.6|10
1641416200000|2022-01-05 20:56:40|17796.96|17676.96|17795.33|17675.33|17796.96|17676.96|17794.65|17674.65|10
1641416210000|2022-01-05 20:56:50|17796.06|17676.06|17794.81|17674.81|17796.06|17676.06|17794.31|17674.31|10
1641416220000|2022-01-05 20:57:00|17794.4|17674.4|17791.76|17671.76|17794.88|17674.88|17791.37|17671.37|10
1641416230000|2022-01-05 20:57:10|17791.51|17671.51|17790.77|17670.77|17792.33|17672.33|17790.77|17670.77|10
1641416240000|2022-01-05 20:57:20|17790.31|17670.31|17791.31|17671.31|17791.31|17671.31|17789.43|17669.43|10
1641416250000|2022-01-05 20:57:30|17791.73|17671.73|17791.57|17671.57|17794.84|17674.84|17791.57|17671.57|10
1641416260000|2022-01-05 20:57:40|17791.39|17671.39|17788.04|17668.04|17791.48|17671.48|17787.57|17667.57|10
1641416270000|2022-01-05 20:57:50|17788.13|17668.13|17790.18|17670.18|17790.18|17670.18|17788.13|17668.13|10
1641416280000|2022-01-05 20:58:00|17790.64|17670.64|17790.77|17670.77|17790.91|17670.91|17789.74|17669.74|10
1641416290000|2022-01-05 20:58:10|17791.12|17671.12|17792.3|17672.3|17792.53|17672.53|17791.12|17671.12|10
1641416300000|2022-01-05 20:58:20|17792.01|17672.01|17796.23|17676.23|17796.23|17676.23|17791.32|17671.32|10
1641416310000|2022-01-05 20:58:30|17795.5|17675.5|17796.49|17676.49|17799.14|17679.14|17795.5|17675.5|10
1641416320000|2022-01-05 20:58:40|17796.3|17676.3|17786.32|17666.32|17796.3|17676.3|17786.32|17666.32|10
1641416330000|2022-01-05 20:58:50|17787|17667|17777.3|17657.3|17787|17667|17777.3|17657.3|10
1641416340000|2022-01-05 20:59:00|17777.14|17657.14|17778.61|17658.61|17778.61|17658.61|17776.33|17656.33|10
1641416350000|2022-01-05 20:59:10|17779.72|17659.72|17798.23|17678.23|17798.23|17678.23|17779.72|17659.72|9
1641416360000|2022-01-05 20:59:20|17798.08|17678.08|17805.11|17685.11|17805.18|17685.18|17798.08|17678.08|10
1641416370000|2022-01-05 20:59:30|17805.68|17685.68|17809.73|17689.73|17810.33|17690.33|17805.68|17685.68|10
1641416380000|2022-01-05 20:59:40|17809.79|17689.79|17808.24|17688.24|17809.79|17689.79|17808.02|17688.02|10
1641416390000|2022-01-05 20:59:50|17807.68|17687.68|17801.48|17681.48|17807.78|17687.78|17800.52|17680.52|10
1641416400000|2022-01-05 21:00:00|17800.86|17680.86|17796.71|17676.71|17801.55|17681.55|17796.71|17676.71|10
1641416410000|2022-01-05 21:00:10|17796.79|17676.79|17789.53|17669.53|17796.79|17676.79|17789.37|17669.37|10
1641416420000|2022-01-05 21:00:20|17788.05|17668.05|17795.12|17675.12|17795.12|17675.12|17787.99|17667.99|10
1641416430000|2022-01-05 21:00:30|17798.28|17678.28|17804.22|17684.22|17804.22|17684.22|17798.18|17678.18|10
1641416440000|2022-01-05 21:00:40|17804.51|17684.51|17817.74|17697.74|17817.74|17697.74|17804.51|17684.51|10
1641416450000|2022-01-05 21:00:50|17818.32|17698.32|17842.4|17722.4|17842.4|17722.4|17818.32|17698.32|10
1641416460000|2022-01-05 21:01:00|17843.65|17723.65|17868.43|17748.43|17868.43|17748.43|17843.22|17723.22|10
1641416470000|2022-01-05 21:01:10|17869.66|17749.66|17882.42|17762.42|17882.42|17762.42|17869.66|17749.66|9
1641416480000|2022-01-05 21:01:20|17885.12|17765.12|17883.73|17763.73|17887.01|17767.01|17883.29|17763.29|9
1641416490000|2022-01-05 21:01:30|17882.89|17762.89|17884.1|17764.1|17885.75|17765.75|17882.89|17762.89|10
1641416500000|2022-01-05 21:01:40|17884.61|17764.61|17880.7|17760.7|17884.61|17764.61|17880.7|17760.7|10
1641416510000|2022-01-05 21:01:50|17880.23|17760.23|17876.57|17756.57|17880.23|17760.23|17876.02|17756.02|10
1641416520000|2022-01-05 21:02:00|17876.38|17756.38|17879.1|17759.1|17879.1|17759.1|17875.69|17755.69|10
1641416530000|2022-01-05 21:02:10|17880.21|17760.21|17879.14|17759.14|17880.36|17760.36|17879.14|17759.14|10
1641416540000|2022-01-05 21:02:20|17877.94|17757.94|17876.1|17756.1|17878.15|17758.15|17875.43|17755.43|10
1641416550000|2022-01-05 21:02:30|17876.34|17756.34|17874.17|17754.17|17876.89|17756.89|17874.17|17754.17|10
1641416560000|2022-01-05 21:02:40|17874.19|17754.19|17874.4|17754.4|17875.54|17755.54|17873.81|17753.81|10
1641416570000|2022-01-05 21:02:50|17875.35|17755.35|17874.6|17754.6|17875.65|17755.65|17874.42|17754.42|9
1641416580000|2022-01-05 21:03:00|17874.46|17754.46|17881.26|17761.26|17881.26|17761.26|17874.46|17754.46|9
1641416590000|2022-01-05 21:03:10|17881.35|17761.35|17883.22|17763.22|17883.36|17763.36|17881.35|17761.35|10
1641416600000|2022-01-05 21:03:20|17882.89|17762.89|17888.67|17768.67|17888.67|17768.67|17882.89|17762.89|10
1641416610000|2022-01-05 21:03:30|17888.74|17768.74|17889.99|17769.99|17890.48|17770.48|17888.74|17768.74|10
1641416620000|2022-01-05 21:03:40|17890.2|17770.2|17890.15|17770.15|17890.99|17770.99|17890.15|17770.15|10
1641416630000|2022-01-05 21:03:50|17890.18|17770.18|17891.29|17771.29|17891.86|17771.86|17890.18|17770.18|10
1641416640000|2022-01-05 21:04:00|17889.92|17769.92|17890.09|17770.09|17890.78|17770.78|17889.72|17769.72|10
1641416650000|2022-01-05 21:04:10|17888.88|17768.88|17890.4|17770.4|17890.62|17770.62|17888.88|17768.88|10
1641416660000|2022-01-05 21:04:20|17890.6|17770.6|17889.94|17769.94|17890.6|17770.6|17889.94|17769.94|10
1641416670000|2022-01-05 21:04:30|17889.67|17769.67|17885.61|17765.61|17889.86|17769.86|17885.61|17765.61|10
1641416680000|2022-01-05 21:04:40|17885.53|17765.53|17885.56|17765.56|17885.88|17765.88|17885.37|17765.37|9
1641416690000|2022-01-05 21:04:50|17885.45|17765.45|17885.41|17765.41|17886.45|17766.45|17885.41|17765.41|10
1641416700000|2022-01-05 21:05:00|17884.22|17764.22|17886.88|17766.88|17886.88|17766.88|17884.06|17764.06|10
1641416710000|2022-01-05 21:05:10|17887.01|17767.01|17897.92|17777.92|17897.92|17777.92|17887.01|17767.01|10
1641416720000|2022-01-05 21:05:20|17898.41|17778.41|17908.23|17788.23|17908.26|17788.26|17898.41|17778.41|10
1641416730000|2022-01-05 21:05:30|17906.86|17786.86|17911.33|17791.33|17911.33|17791.33|17906.02|17786.02|10
1641416740000|2022-01-05 21:05:40|17911.4|17791.4|17915.28|17795.28|17915.28|17795.28|17910.75|17790.75|10
1641416750000|2022-01-05 21:05:50|17914.36|17794.36|17920.32|17800.32|17920.32|17800.32|17914.36|17794.36|10
1641416760000|2022-01-05 21:06:00|17920.23|17800.23|17921.5|17801.5|17921.8|17801.8|17919.62|17799.62|10
1641416770000|2022-01-05 21:06:10|17922.07|17802.07|17921.66|17801.66|17923.8|17803.8|17921.01|17801.01|10
1641416780000|2022-01-05 21:06:20|17921.82|17801.82|17928.59|17808.59|17928.59|17808.59|17921.82|17801.82|10
1641416790000|2022-01-05 21:06:30|17929.51|17809.51|17942.6|17822.6|17942.6|17822.6|17929.51|17809.51|10
1641416800000|2022-01-05 21:06:40|17942.48|17822.48|17955.37|17835.37|17955.37|17835.37|17942.48|17822.48|10
1641416810000|2022-01-05 21:06:50|17955.86|17835.86|17964.98|17844.98|17964.98|17844.98|17955.86|17835.86|10
1641416820000|2022-01-05 21:07:00|17966.05|17846.05|17973.49|17853.49|17973.49|17853.49|17966.05|17846.05|10
1641416830000|2022-01-05 21:07:10|17973.64|17853.64|17976.64|17856.64|17976.93|17856.93|17973.64|17853.64|10
1641416840000|2022-01-05 21:07:20|17977.2|17857.2|17977.52|17857.52|17978.1|17858.1|17977.09|17857.09|10
1641416850000|2022-01-05 21:07:30|17977.02|17857.02|17984.15|17864.15|17984.57|17864.57|17977.02|17857.02|10
1641416860000|2022-01-05 21:07:40|17983.46|17863.46|17979.7|17859.7|17983.46|17863.46|17979.7|17859.7|10
1641416870000|2022-01-05 21:07:50|17979.87|17859.87|17978.92|17858.92|17980.1|17860.1|17978.38|17858.38|10
1641416880000|2022-01-05 21:08:00|17978.87|17858.87|17980|17860|17980.29|17860.29|17978.46|17858.46|10
1641416890000|2022-01-05 21:08:10|17980.1|17860.1|17985.77|17865.77|17986.01|17866.01|17980.1|17860.1|10
1641416900000|2022-01-05 21:08:20|17986|17866|17985.47|17865.47|17986|17866|17985.19|17865.19|10
1641416910000|2022-01-05 21:08:30|17987.24|17867.24|17983.89|17863.89|17987.24|17867.24|17983.7|17863.7|10
1641416920000|2022-01-05 21:08:40|17983.38|17863.38|17974.95|17854.95|17983.38|17863.38|17974.95|17854.95|10
1641416930000|2022-01-05 21:08:50|17974.32|17854.32|17968.18|17848.18|17974.32|17854.32|17968.18|17848.18|10
1641416940000|2022-01-05 21:09:00|17968.34|17848.34|17964.89|17844.89|17968.34|17848.34|17964.89|17844.89|10
1641416950000|2022-01-05 21:09:10|17966.2|17846.2|17968.39|17848.39|17968.39|17848.39|17965.56|17845.56|10
1641416960000|2022-01-05 21:09:20|17968.36|17848.36|17966.18|17846.18|17968.99|17848.99|17966.18|17846.18|10
1641416970000|2022-01-05 21:09:30|17965.35|17845.35|17969.14|17849.14|17969.14|17849.14|17965.02|17845.02|10
1641416980000|2022-01-05 21:09:40|17968.88|17848.88|17971.24|17851.24|17971.24|17851.24|17968.7|17848.7|10
1641416990000|2022-01-05 21:09:50|17970.74|17850.74|17968.47|17848.47|17972.04|17852.04|17968.47|17848.47|10
1641417000000|2022-01-05 21:10:00|17968.28|17848.28|17964.51|17844.51|17968.28|17848.28|17964.51|17844.51|10
1641417010000|2022-01-05 21:10:10|17963.39|17843.39|17958.85|17838.85|17963.39|17843.39|17958.85|17838.85|10
1641417020000|2022-01-05 21:10:20|17958.8|17838.8|17953.85|17833.85|17958.8|17838.8|17953.85|17833.85|10
1641417030000|2022-01-05 21:10:30|17953.89|17833.89|17950.53|17830.53|17953.89|17833.89|17950.4|17830.4|10
1641417040000|2022-01-05 21:10:40|17950.17|17830.17|17949.72|17829.72|17950.77|17830.77|17948.96|17828.96|10
1641417050000|2022-01-05 21:10:50|17949.64|17829.64|17949.43|17829.43|17950.09|17830.09|17949.35|17829.35|10
1641417060000|2022-01-05 21:11:00|17948.95|17828.95|17947.63|17827.63|17948.95|17828.95|17947.44|17827.44|10
1641417070000|2022-01-05 21:11:10|17947.5|17827.5|17946.39|17826.39|17948.37|17828.37|17946.39|17826.39|10
1641417080000|2022-01-05 21:11:20|17945.83|17825.83|17932.82|17812.82|17945.83|17825.83|17932.82|17812.82|10
1641417090000|2022-01-05 21:11:30|17933.02|17813.02|17928.21|17808.21|17933.02|17813.02|17928.21|17808.21|10
1641417100000|2022-01-05 21:11:40|17927.68|17807.68|17926.83|17806.83|17927.7|17807.7|17925.98|17805.98|10
1641417110000|2022-01-05 21:11:50|17926.39|17806.39|17928.2|17808.2|17928.2|17808.2|17925.11|17805.11|10
1641417120000|2022-01-05 21:12:00|17928.13|17808.13|17917.25|17797.25|17929.33|17809.33|17917.25|17797.25|10
1641417130000|2022-01-05 21:12:10|17917.24|17797.24|17917.85|17797.85|17918.23|17798.23|17917.24|17797.24|10
1641417140000|2022-01-05 21:12:20|17918.08|17798.08|17916.87|17796.87|17918.84|17798.84|17916.87|17796.87|10
1641417150000|2022-01-05 21:12:30|17916.06|17796.06|17915.74|17795.74|17916.06|17796.06|17913.92|17793.92|10
1641417160000|2022-01-05 21:12:40|17915.76|17795.76|17917.98|17797.98|17917.98|17797.98|17915.72|17795.72|9
1641417170000|2022-01-05 21:12:50|17918.76|17798.76|17924.6|17804.6|17924.6|17804.6|17918.76|17798.76|10
1641417180000|2022-01-05 21:13:00|17925.34|17805.34|17929.98|17809.98|17929.98|17809.98|17924.59|17804.59|10
1641417190000|2022-01-05 21:13:10|17929.85|17809.85|17933.53|17813.53|17934.57|17814.57|17929.85|17809.85|10
1641417200000|2022-01-05 21:13:20|17932.6|17812.6|17938.64|17818.64|17938.64|17818.64|17932.16|17812.16|10
1641417210000|2022-01-05 21:13:30|17940.49|17820.49|17951.64|17831.64|17951.64|17831.64|17939.46|17819.46|10
1641417220000|2022-01-05 21:13:40|17953.59|17833.59|17952.59|17832.59|17954.99|17834.99|17952.59|17832.59|10
1641417230000|2022-01-05 21:13:50|17952.64|17832.64|17951.81|17831.81|17952.86|17832.86|17951.6|17831.6|10
1641417240000|2022-01-05 21:14:00|17951.95|17831.95|17952.52|17832.52|17953.82|17833.82|17951.95|17831.95|10
1641417250000|2022-01-05 21:14:10|17952.47|17832.47|17946.9|17826.9|17952.54|17832.54|17946.9|17826.9|10
1641417260000|2022-01-05 21:14:20|17946.07|17826.07|17945.69|17825.69|17946.07|17826.07|17943.78|17823.78|10
1641417270000|2022-01-05 21:14:30|17945.54|17825.54|17950.91|17830.91|17950.91|17830.91|17945.54|17825.54|10
1641417280000|2022-01-05 21:14:40|17951.39|17831.39|17952.54|17832.54|17952.72|17832.72|17951.33|17831.33|10
1641417290000|2022-01-05 21:14:50|17952.93|17832.93|17949.84|17829.84|17952.93|17832.93|17949.75|17829.75|10
1641417300000|2022-01-05 21:15:00|17950.24|17830.24|17954.62|17834.62|17954.62|17834.62|17949.81|17829.81|10
1641417310000|2022-01-05 21:15:10|17956.19|17836.19|17953.79|17833.79|17958.51|17838.51|17953.79|17833.79|10
1641417320000|2022-01-05 21:15:20|17952.51|17832.51|17946.11|17826.11|17952.51|17832.51|17946.11|17826.11|10
1641417330000|2022-01-05 21:15:30|17944.91|17824.91|17943.25|17823.25|17944.91|17824.91|17943|17823|10
1641417340000|2022-01-05 21:15:40|17942.77|17822.77|17936.48|17816.48|17942.77|17822.77|17936.48|17816.48|10
1641417350000|2022-01-05 21:15:50|17935.26|17815.26|17929.12|17809.12|17935.26|17815.26|17929.12|17809.12|10
1641417360000|2022-01-05 21:16:00|17926.95|17806.95|17919.23|17799.23|17927.01|17807.01|17919.23|17799.23|10
1641417370000|2022-01-05 21:16:10|17918.89|17798.89|17912.81|17792.81|17918.89|17798.89|17912.81|17792.81|10
1641417380000|2022-01-05 21:16:20|17912.02|17792.02|17901|17781|17912.02|17792.02|17901|17781|10
1641417390000|2022-01-05 21:16:30|17899.5|17779.5|17893.38|17773.38|17899.5|17779.5|17893.38|17773.38|10
1641417400000|2022-01-05 21:16:40|17892.02|17772.02|17890.26|17770.26|17892.02|17772.02|17889.44|17769.44|10
1641417410000|2022-01-05 21:16:50|17890.07|17770.07|17886.93|17766.93|17890.43|17770.43|17886.83|17766.83|10
1641417420000|2022-01-05 21:17:00|17888.92|17768.92|17885.03|17765.03|17888.92|17768.92|17884.43|17764.43|10
1641417430000|2022-01-05 21:17:10|17885.97|17765.97|17878.82|17758.82|17886.84|17766.84|17878.82|17758.82|10
1641417440000|2022-01-05 21:17:20|17879.15|17759.15|17872.64|17752.64|17879.15|17759.15|17872.64|17752.64|10
1641417450000|2022-01-05 21:17:30|17872.31|17752.31|17871.19|17751.19|17872.4|17752.4|17870.05|17750.05|10
1641417460000|2022-01-05 21:17:40|17871.22|17751.22|17873.29|17753.29|17873.29|17753.29|17871.22|17751.22|9
1641417470000|2022-01-05 21:17:50|17873.64|17753.64|17871.48|17751.48|17873.64|17753.64|17871.48|17751.48|10
1641417480000|2022-01-05 21:18:00|17871.39|17751.39|17871.17|17751.17|17871.39|17751.39|17869.58|17749.58|10
1641417490000|2022-01-05 21:18:10|17871.77|17751.77|17872.88|17752.88|17873.7|17753.7|17871.24|17751.24|10
1641417500000|2022-01-05 21:18:20|17873.36|17753.36|17876.51|17756.51|17876.51|17756.51|17873.36|17753.36|10
1641417510000|2022-01-05 21:18:30|17878.07|17758.07|17880.89|17760.89|17880.89|17760.89|17877.98|17757.98|10
1641417520000|2022-01-05 21:18:40|17882.6|17762.6|17884.65|17764.65|17885.35|17765.35|17882.6|17762.6|10
1641417530000|2022-01-05 21:18:50|17884.93|17764.93|17885.75|17765.75|17885.75|17765.75|17884.74|17764.74|9
1641417540000|2022-01-05 21:19:00|17885.64|17765.64|17885.35|17765.35|17886.23|17766.23|17885.29|17765.29|10
1641417550000|2022-01-05 21:19:10|17885.36|17765.36|17885.87|17765.87|17887.41|17767.41|17885.36|17765.36|10
1641417560000|2022-01-05 21:19:20|17885.67|17765.67|17879.58|17759.58|17886.14|17766.14|17879.58|17759.58|10
1641417570000|2022-01-05 21:19:30|17879.34|17759.34|17876.73|17756.73|17879.34|17759.34|17876.73|17756.73|9
1641417580000|2022-01-05 21:19:40|17877.12|17757.12|17876.44|17756.44|17877.47|17757.47|17876.44|17756.44|10
1641417590000|2022-01-05 21:19:50|17876.8|17756.8|17877.85|17757.85|17877.85|17757.85|17876.09|17756.09|10
1641417600000|2022-01-05 21:20:00|17878.04|17758.04|17879.75|17759.75|17879.75|17759.75|17878.04|17758.04|10
1641417610000|2022-01-05 21:20:10|17879.67|17759.67|17878.44|17758.44|17879.67|17759.67|17878.44|17758.44|10
1641417620000|2022-01-05 21:20:20|17878.45|17758.45|17875.72|17755.72|17879.06|17759.06|17875.72|17755.72|10
1641417630000|2022-01-05 21:20:30|17875.61|17755.61|17874.62|17754.62|17875.61|17755.61|17874.52|17754.52|10
1641417640000|2022-01-05 21:20:40|17874.19|17754.19|17871.88|17751.88|17874.19|17754.19|17871.32|17751.32|10
1641417650000|2022-01-05 21:20:50|17872.18|17752.18|17874.45|17754.45|17874.48|17754.48|17872.18|17752.18|10
1641417660000|2022-01-05 21:21:00|17873.85|17753.85|17876.98|17756.98|17876.98|17756.98|17872.96|17752.96|10
1641417670000|2022-01-05 21:21:10|17876.87|17756.87|17881.75|17761.75|17881.75|17761.75|17876.7|17756.7|10
1641417680000|2022-01-05 21:21:20|17881.34|17761.34|17883.66|17763.66|17883.66|17763.66|17881.34|17761.34|10
1641417690000|2022-01-05 21:21:30|17882.79|17762.79|17884.11|17764.11|17884.11|17764.11|17882.14|17762.14|10
1641417700000|2022-01-05 21:21:40|17884.65|17764.65|17886.33|17766.33|17886.33|17766.33|17884.65|17764.65|10
1641417710000|2022-01-05 21:21:50|17886.93|17766.93|17893.95|17773.95|17893.95|17773.95|17886.93|17766.93|10
1641417720000|2022-01-05 21:22:00|17894.95|17774.95|17901.12|17781.12|17901.12|17781.12|17894.95|17774.95|10
1641417730000|2022-01-05 21:22:10|17901.86|17781.86|17899.64|17779.64|17901.86|17781.86|17899.64|17779.64|9
1641417740000|2022-01-05 21:22:20|17899.69|17779.69|17899.51|17779.51|17900.38|17780.38|17899.32|17779.32|10
1641417750000|2022-01-05 21:22:30|17900.3|17780.3|17901.9|17781.9|17901.9|17781.9|17900.3|17780.3|10
1641417760000|2022-01-05 21:22:40|17902.06|17782.06|17898.48|17778.48|17902.06|17782.06|17898.48|17778.48|10
1641417770000|2022-01-05 21:22:50|17897.9|17777.9|17894.03|17774.03|17897.9|17777.9|17894.03|17774.03|10
1641417780000|2022-01-05 21:23:00|17893.95|17773.95|17893.19|17773.19|17894.73|17774.73|17893.19|17773.19|10
1641417790000|2022-01-05 21:23:10|17892.82|17772.82|17892.43|17772.43|17892.82|17772.82|17892.07|17772.07|10
1641417800000|2022-01-05 21:23:20|17891.04|17771.04|17884.83|17764.83|17891.1|17771.1|17884.83|17764.83|9
1641417810000|2022-01-05 21:23:30|17883.12|17763.12|17873.03|17753.03|17883.12|17763.12|17873.03|17753.03|10
1641417820000|2022-01-05 21:23:40|17872.44|17752.44|17861.96|17741.96|17872.44|17752.44|17861.96|17741.96|10
1641417830000|2022-01-05 21:23:50|17859.8|17739.8|17851.58|17731.58|17859.8|17739.8|17851.58|17731.58|10
1641417840000|2022-01-05 21:24:00|17849.94|17729.94|17848.87|17728.87|17851.88|17731.88|17848.87|17728.87|10
1641417850000|2022-01-05 21:24:10|17849.11|17729.11|17848.48|17728.48|17849.47|17729.47|17847.91|17727.91|10
1641417860000|2022-01-05 21:24:20|17848.71|17728.71|17849.51|17729.51|17849.51|17729.51|17847.68|17727.68|10
1641417870000|2022-01-05 21:24:30|17849.54|17729.54|17849.48|17729.48|17849.98|17729.98|17848.6|17728.6|10
1641417880000|2022-01-05 21:24:40|17850.06|17730.06|17854.64|17734.64|17854.64|17734.64|17849.45|17729.45|10
1641417890000|2022-01-05 21:24:50|17854.99|17734.99|17855.79|17735.79|17856.02|17736.02|17854.7|17734.7|10
1641417900000|2022-01-05 21:25:00|17856.26|17736.26|17855.07|17735.07|17857.09|17737.09|17855.07|17735.07|10
1641417910000|2022-01-05 21:25:10|17854.93|17734.93|17852.37|17732.37|17854.93|17734.93|17852.32|17732.32|10
1641417920000|2022-01-05 21:25:20|17852.22|17732.22|17849.15|17729.15|17852.22|17732.22|17849.15|17729.15|10
1641417930000|2022-01-05 21:25:30|17849.38|17729.38|17851.26|17731.26|17852.13|17732.13|17849.38|17729.38|10
1641417940000|2022-01-05 21:25:40|17851.35|17731.35|17850.17|17730.17|17851.85|17731.85|17850.17|17730.17|10
1641417950000|2022-01-05 21:25:50|17849.76|17729.76|17845.64|17725.64|17849.76|17729.76|17845.64|17725.64|10
1641417960000|2022-01-05 21:26:00|17844.98|17724.98|17842.91|17722.91|17844.98|17724.98|17842.89|17722.89|10
1641417970000|2022-01-05 21:26:10|17842|17722|17840.1|17720.1|17842|17722|17840.1|17720.1|10
1641417980000|2022-01-05 21:26:20|17839.3|17719.3|17839.73|17719.73|17840.49|17720.49|17839.3|17719.3|10
1641417990000|2022-01-05 21:26:30|17839.87|17719.87|17844.28|17724.28|17844.28|17724.28|17839.87|17719.87|10
1641418000000|2022-01-05 21:26:40|17845.57|17725.57|17847.87|17727.87|17847.87|17727.87|17845.57|17725.57|10
1641418010000|2022-01-05 21:26:50|17848.16|17728.16|17843.37|17723.37|17848.16|17728.16|17843.37|17723.37|10
1641418020000|2022-01-05 21:27:00|17843.09|17723.09|17838.77|17718.77|17843.11|17723.11|17838.77|17718.77|10
1641418030000|2022-01-05 21:27:10|17837.55|17717.55|17832.56|17712.56|17838.15|17718.15|17832.56|17712.56|10
1641418040000|2022-01-05 21:27:20|17832.26|17712.26|17827.2|17707.2|17832.26|17712.26|17827.2|17707.2|10
1641418050000|2022-01-05 21:27:30|17825.55|17705.55|17821.34|17701.34|17825.55|17705.55|17821.34|17701.34|10
1641418060000|2022-01-05 21:27:40|17822.12|17702.12|17819.76|17699.76|17822.55|17702.55|17819.76|17699.76|10
1641418070000|2022-01-05 21:27:50|17818.92|17698.92|17814.92|17694.92|17818.92|17698.92|17814.92|17694.92|8
1641418080000|2022-01-05 21:28:00|17815.07|17695.07|17815.86|17695.86|17815.86|17695.86|17814.58|17694.58|10
1641418090000|2022-01-05 21:28:10|17815.54|17695.54|17815.56|17695.56|17815.8|17695.8|17814.53|17694.53|10
1641418100000|2022-01-05 21:28:20|17815.3|17695.3|17815.95|17695.95|17815.95|17695.95|17814.48|17694.48|10
1641418110000|2022-01-05 21:28:30|17817.47|17697.47|17818.41|17698.41|17819.59|17699.59|17817.47|17697.47|9
1641418120000|2022-01-05 21:28:40|17817.82|17697.82|17808.94|17688.94|17817.82|17697.82|17808.94|17688.94|10
1641418130000|2022-01-05 21:28:50|17808.66|17688.66|17803.88|17683.88|17808.66|17688.66|17803.88|17683.88|10
1641418140000|2022-01-05 21:29:00|17802.93|17682.93|17796.84|17676.84|17802.93|17682.93|17796.84|17676.84|10
1641418150000|2022-01-05 21:29:10|17796.4|17676.4|17797.38|17677.38|17797.38|17677.38|17792.86|17672.86|10
1641418160000|2022-01-05 21:29:20|17798.03|17678.03|17798.72|17678.72|17800.26|17680.26|17798.03|17678.03|10
1641418170000|2022-01-05 21:29:30|17798.55|17678.55|17796.33|17676.33|17800.23|17680.23|17796.33|17676.33|10
1641418180000|2022-01-05 21:29:40|17795.29|17675.29|17794.28|17674.28|17795.29|17675.29|17793.39|17673.39|10
1641418190000|2022-01-05 21:29:50|17795.19|17675.19|17798.34|17678.34|17798.34|17678.34|17795.19|17675.19|10
1641418200000|2022-01-05 21:30:00|17799.19|17679.19|17815.91|17695.91|17815.91|17695.91|17799.19|17679.19|10
1641418210000|2022-01-05 21:30:10|17815.94|17695.94|17827.19|17707.19|17827.79|17707.79|17815.94|17695.94|10
1641418220000|2022-01-05 21:30:20|17827.04|17707.04|17825.16|17705.16|17827.04|17707.04|17825.16|17705.16|10
1641418230000|2022-01-05 21:30:30|17824.28|17704.28|17818.74|17698.74|17824.28|17704.28|17818.74|17698.74|10
1641418240000|2022-01-05 21:30:40|17818.08|17698.08|17804.13|17684.13|17818.08|17698.08|17804.13|17684.13|10
1641418250000|2022-01-05 21:30:50|17804.01|17684.01|17802.83|17682.83|17804.01|17684.01|17802.11|17682.11|10
1641418260000|2022-01-05 21:31:00|17802.47|17682.47|17796.96|17676.96|17802.47|17682.47|17796.56|17676.56|10
1641418270000|2022-01-05 21:31:10|17795.53|17675.53|17789.38|17669.38|17795.93|17675.93|17789.38|17669.38|10
1641418280000|2022-01-05 21:31:20|17788.58|17668.58|17774.79|17654.79|17788.77|17668.77|17774.79|17654.79|10
1641418290000|2022-01-05 21:31:30|17774.02|17654.02|17723.57|17603.57|17774.02|17654.02|17723.57|17603.57|10
1641418300000|2022-01-05 21:31:40|17714.06|17594.06|17672.47|17552.47|17714.06|17594.06|17672.47|17552.47|10
1641418310000|2022-01-05 21:31:50|17658.46|17538.46|17661.41|17541.41|17661.41|17541.41|17647.96|17527.96|10
1641418320000|2022-01-05 21:32:00|17670.09|17550.09|17681.45|17561.45|17682.94|17562.94|17670.09|17550.09|10
1641418330000|2022-01-05 21:32:10|17682.45|17562.45|17722.34|17602.34|17722.34|17602.34|17681.9|17561.9|10
1641418340000|2022-01-05 21:32:20|17731.11|17611.11|17745.72|17625.72|17748.22|17628.22|17731.11|17611.11|10
1641418350000|2022-01-05 21:32:30|17744.09|17624.09|17748.28|17628.28|17748.28|17628.28|17736.73|17616.73|10
1641418360000|2022-01-05 21:32:40|17749.16|17629.16|17754.97|17634.97|17754.97|17634.97|17749.16|17629.16|10
1641418370000|2022-01-05 21:32:50|17753.53|17633.53|17743.56|17623.56|17754.07|17634.07|17743.05|17623.05|10
1641418380000|2022-01-05 21:33:00|17742.14|17622.14|17729.88|17609.88|17742.14|17622.14|17729.88|17609.88|10
1641418390000|2022-01-05 21:33:10|17729.4|17609.4|17723.75|17603.75|17730.68|17610.68|17723.65|17603.65|10
1641418400000|2022-01-05 21:33:20|17724.83|17604.83|17714.99|17594.99|17725.35|17605.35|17714.99|17594.99|10
1641418410000|2022-01-05 21:33:30|17711.88|17591.88|17683.84|17563.84|17711.88|17591.88|17683.84|17563.84|10
1641418420000|2022-01-05 21:33:40|17682.13|17562.13|17690.98|17570.98|17690.98|17570.98|17681.8|17561.8|10
1641418430000|2022-01-05 21:33:50|17692.22|17572.22|17705.66|17585.66|17705.8|17585.8|17692.22|17572.22|10
1641418440000|2022-01-05 21:34:00|17706.86|17586.86|17703.12|17583.12|17710.08|17590.08|17703.12|17583.12|10
1641418450000|2022-01-05 21:34:10|17701.13|17581.13|17689.84|17569.84|17701.13|17581.13|17689.84|17569.84|10
1641418460000|2022-01-05 21:34:20|17685.64|17565.64|17688.11|17568.11|17688.11|17568.11|17685.27|17565.27|10
1641418470000|2022-01-05 21:34:30|17686.47|17566.47|17683.45|17563.45|17688.39|17568.39|17683.45|17563.45|10
1641418480000|2022-01-05 21:34:40|17682.18|17562.18|17684.71|17564.71|17684.71|17564.71|17681.8|17561.8|10
1641418490000|2022-01-05 21:34:50|17685.3|17565.3|17680.66|17560.66|17685.54|17565.54|17680.66|17560.66|9
1641418500000|2022-01-05 21:35:00|17678.68|17558.68|17673.25|17553.25|17678.68|17558.68|17673.25|17553.25|10
1641418510000|2022-01-05 21:35:10|17670.22|17550.22|17639.59|17519.59|17670.22|17550.22|17639.59|17519.59|10
1641418520000|2022-01-05 21:35:20|17638.8|17518.8|17640.74|17520.74|17640.74|17520.74|17638.28|17518.28|10
1641418530000|2022-01-05 21:35:30|17641.54|17521.54|17666.73|17546.73|17666.73|17546.73|17641.54|17521.54|10
1641418540000|2022-01-05 21:35:40|17669.06|17549.06|17672.96|17552.96|17673.66|17553.66|17669.06|17549.06|10
1641418550000|2022-01-05 21:35:50|17672.4|17552.4|17668.66|17548.66|17672.4|17552.4|17668.66|17548.66|10
1641418560000|2022-01-05 21:36:00|17668.81|17548.81|17669.88|17549.88|17670.66|17550.66|17667.13|17547.13|10
1641418570000|2022-01-05 21:36:10|17670.46|17550.46|17668.23|17548.23|17671.03|17551.03|17668.19|17548.19|10
1641418580000|2022-01-05 21:36:20|17669.07|17549.07|17667.86|17547.86|17670.73|17550.73|17667.86|17547.86|10
1641418590000|2022-01-05 21:36:30|17665.59|17545.59|17652.11|17532.11|17666.06|17546.06|17651.35|17531.35|10
1641418600000|2022-01-05 21:36:40|17647.87|17527.87|17653.1|17533.1|17653.1|17533.1|17647.87|17527.87|10
1641418610000|2022-01-05 21:36:50|17652.93|17532.93|17659.12|17539.12|17659.12|17539.12|17652.93|17532.93|10
1641418620000|2022-01-05 21:37:00|17659.27|17539.27|17662.48|17542.48|17662.48|17542.48|17659.18|17539.18|10
1641418630000|2022-01-05 21:37:10|17663.45|17543.45|17664.42|17544.42|17664.81|17544.81|17663.21|17543.21|10
1641418640000|2022-01-05 21:37:20|17665.49|17545.49|17667.49|17547.49|17668.09|17548.09|17665.49|17545.49|9
1641418650000|2022-01-05 21:37:30|17667.42|17547.42|17657.95|17537.95|17667.42|17547.42|17657.95|17537.95|10
1641418660000|2022-01-05 21:37:40|17656.66|17536.66|17642.01|17522.01|17656.66|17536.66|17641.28|17521.28|10
1641418670000|2022-01-05 21:37:50|17639.78|17519.78|17637.24|17517.24|17640.23|17520.23|17636.7|17516.7|10
1641418680000|2022-01-05 21:38:00|17635.24|17515.24|17635.83|17515.83|17635.83|17515.83|17634.63|17514.63|10
1641418690000|2022-01-05 21:38:10|17634.81|17514.81|17632|17512|17635.08|17515.08|17632|17512|10
1641418700000|2022-01-05 21:38:20|17631.56|17511.56|17623.02|17503.02|17631.94|17511.94|17623.02|17503.02|10
1641418710000|2022-01-05 21:38:30|17621.14|17501.14|17620.8|17500.8|17621.14|17501.14|17617.82|17497.82|10
1641418720000|2022-01-05 21:38:40|17621.33|17501.33|17626.64|17506.64|17626.89|17506.89|17621.33|17501.33|10
1641418730000|2022-01-05 21:38:50|17627.25|17507.25|17638.67|17518.67|17638.67|17518.67|17627.04|17507.04|10
1641418740000|2022-01-05 21:39:00|17639.5|17519.5|17642.52|17522.52|17644.18|17524.18|17639.5|17519.5|10
1641418750000|2022-01-05 21:39:10|17643.34|17523.34|17653.16|17533.16|17653.31|17533.31|17643.34|17523.34|10
1641418760000|2022-01-05 21:39:20|17653.68|17533.68|17653.54|17533.54|17656.09|17536.09|17653.54|17533.54|10
1641418770000|2022-01-05 21:39:30|17651.65|17531.65|17656.06|17536.06|17656.59|17536.59|17651.65|17531.65|10
1641418780000|2022-01-05 21:39:40|17655.88|17535.88|17652.85|17532.85|17655.88|17535.88|17652.85|17532.85|10
1641418790000|2022-01-05 21:39:50|17652.44|17532.44|17652.41|17532.41|17653.67|17533.67|17651.38|17531.38|10
1641418800000|2022-01-05 21:40:00|17653.11|17533.11|17649.31|17529.31|17653.11|17533.11|17648.21|17528.21|10
1641418810000|2022-01-05 21:40:10|17649.89|17529.89|17652.2|17532.2|17652.27|17532.27|17649.85|17529.85|10
1641418820000|2022-01-05 21:40:20|17653.25|17533.25|17662.23|17542.23|17662.23|17542.23|17653.25|17533.25|10
1641418830000|2022-01-05 21:40:30|17663.74|17543.74|17683.98|17563.98|17683.98|17563.98|17663.74|17543.74|10
1641418840000|2022-01-05 21:40:40|17685.36|17565.36|17704.33|17584.33|17704.33|17584.33|17685.36|17565.36|10
1641418850000|2022-01-05 21:40:50|17706.25|17586.25|17719.54|17599.54|17719.54|17599.54|17706.25|17586.25|10
1641418860000|2022-01-05 21:41:00|17719.84|17599.84|17719.2|17599.2|17721.18|17601.18|17718.56|17598.56|9
1641418870000|2022-01-05 21:41:10|17719.28|17599.28|17722.46|17602.46|17722.46|17602.46|17718.71|17598.71|10
1641418880000|2022-01-05 21:41:20|17721.95|17601.95|17715.56|17595.56|17721.95|17601.95|17715.56|17595.56|10
1641418890000|2022-01-05 21:41:30|17713.92|17593.92|17711.81|17591.81|17714.31|17594.31|17710.76|17590.76|10
1641418900000|2022-01-05 21:41:40|17712.28|17592.28|17718.12|17598.12|17718.12|17598.12|17711.79|17591.79|10
1641418910000|2022-01-05 21:41:50|17718.53|17598.53|17720.17|17600.17|17720.5|17600.5|17718.53|17598.53|10
1641418920000|2022-01-05 21:42:00|17720.49|17600.49|17720.75|17600.75|17721.7|17601.7|17720.49|17600.49|10
1641418930000|2022-01-05 21:42:10|17718.96|17598.96|17708.2|17588.2|17718.96|17598.96|17708.2|17588.2|10
1641418940000|2022-01-05 21:42:20|17708.62|17588.62|17706.9|17586.9|17708.62|17588.62|17706.9|17586.9|10
1641418950000|2022-01-05 21:42:30|17706.94|17586.94|17705.16|17585.16|17706.94|17586.94|17703.79|17583.79|10
1641418960000|2022-01-05 21:42:40|17705.17|17585.17|17701.64|17581.64|17705.73|17585.73|17701.64|17581.64|10
1641418970000|2022-01-05 21:42:50|17701.12|17581.12|17698.73|17578.73|17701.59|17581.59|17698.3|17578.3|10
1641418980000|2022-01-05 21:43:00|17697.78|17577.78|17690.74|17570.74|17697.78|17577.78|17690.74|17570.74|10
1641418990000|2022-01-05 21:43:10|17689.24|17569.24|17676.6|17556.6|17689.24|17569.24|17676.6|17556.6|10
1641419000000|2022-01-05 21:43:20|17674.09|17554.09|17664.42|17544.42|17674.09|17554.09|17664.42|17544.42|10
1641419010000|2022-01-05 21:43:30|17664.62|17544.62|17657.58|17537.58|17664.62|17544.62|17657.36|17537.36|10
1641419020000|2022-01-05 21:43:40|17657.57|17537.57|17653.8|17533.8|17658.56|17538.56|17653.8|17533.8|10
1641419030000|2022-01-05 21:43:50|17653.51|17533.51|17648.33|17528.33|17653.51|17533.51|17648.01|17528.01|10
1641419040000|2022-01-05 21:44:00|17649.61|17529.61|17650.92|17530.92|17651.04|17531.04|17649.14|17529.14|10
1641419050000|2022-01-05 21:44:10|17651.25|17531.25|17648.29|17528.29|17651.25|17531.25|17647.92|17527.92|10
1641419060000|2022-01-05 21:44:20|17648.28|17528.28|17649.93|17529.93|17650.08|17530.08|17646.71|17526.71|10
1641419070000|2022-01-05 21:44:30|17651.44|17531.44|17649.04|17529.04|17651.44|17531.44|17649.04|17529.04|10
1641419080000|2022-01-05 21:44:40|17649.31|17529.31|17652.15|17532.15|17652.15|17532.15|17649.31|17529.31|10
1641419090000|2022-01-05 21:44:50|17653.09|17533.09|17653.23|17533.23|17655.25|17535.25|17653.09|17533.09|10
1641419100000|2022-01-05 21:45:00|17652.56|17532.56|17650.85|17530.85|17652.56|17532.56|17649.59|17529.59|10
1641419110000|2022-01-05 21:45:10|17650.94|17530.94|17658.26|17538.26|17658.26|17538.26|17650.94|17530.94|9
1641419120000|2022-01-05 21:45:20|17659.57|17539.57|17666.31|17546.31|17666.31|17546.31|17659.57|17539.57|10
1641419130000|2022-01-05 21:45:30|17666.54|17546.54|17679.26|17559.26|17679.26|17559.26|17666.42|17546.42|10
1641419140000|2022-01-05 21:45:40|17681.41|17561.41|17693.33|17573.33|17693.42|17573.42|17681.41|17561.41|10
1641419150000|2022-01-05 21:45:50|17693.23|17573.23|17694.85|17574.85|17695.15|17575.15|17692.46|17572.46|10
1641419160000|2022-01-05 21:46:00|17695.2|17575.2|17698.98|17578.98|17698.98|17578.98|17695.19|17575.19|10
1641419170000|2022-01-05 21:46:10|17700.04|17580.04|17702.03|17582.03|17702.03|17582.03|17699.09|17579.09|10
1641419180000|2022-01-05 21:46:20|17701.93|17581.93|17708.33|17588.33|17708.33|17588.33|17701.93|17581.93|10
1641419190000|2022-01-05 21:46:30|17709.27|17589.27|17721.34|17601.34|17722.07|17602.07|17709.27|17589.27|10
1641419200000|2022-01-05 21:46:40|17722.81|17602.81|17731.86|17611.86|17731.86|17611.86|17722.81|17602.81|10
1641419210000|2022-01-05 21:46:50|17731.72|17611.72|17733.32|17613.32|17733.32|17613.32|17730.98|17610.98|10
1641419220000|2022-01-05 21:47:00|17735.5|17615.5|17733.69|17613.69|17736.69|17616.69|17733.2|17613.2|10
1641419230000|2022-01-05 21:47:10|17733.58|17613.58|17728.94|17608.94|17734.02|17614.02|17728.94|17608.94|10
1641419240000|2022-01-05 21:47:20|17726.14|17606.14|17719.89|17599.89|17726.14|17606.14|17719.1|17599.1|10
1641419250000|2022-01-05 21:47:30|17719.71|17599.71|17722.32|17602.32|17722.32|17602.32|17719.65|17599.65|10
1641419260000|2022-01-05 21:47:40|17721.98|17601.98|17720.95|17600.95|17722.27|17602.27|17720.38|17600.38|10
1641419270000|2022-01-05 21:47:50|17721.19|17601.19|17719.09|17599.09|17721.19|17601.19|17719.09|17599.09|10
1641419280000|2022-01-05 21:48:00|17719.08|17599.08|17718.76|17598.76|17719.27|17599.27|17718.44|17598.44|10
1641419290000|2022-01-05 21:48:10|17717.64|17597.64|17713|17593|17717.64|17597.64|17712.85|17592.85|10
1641419300000|2022-01-05 21:48:20|17712.94|17592.94|17712.58|17592.58|17714.34|17594.34|17711.96|17591.96|10
1641419310000|2022-01-05 21:48:30|17712.4|17592.4|17714.33|17594.33|17714.56|17594.56|17712.03|17592.03|10
1641419320000|2022-01-05 21:48:40|17714.75|17594.75|17712.5|17592.5|17715.79|17595.79|17712.5|17592.5|10
1641419330000|2022-01-05 21:48:50|17712.14|17592.14|17713.3|17593.3|17713.3|17593.3|17711.58|17591.58|9
1641419340000|2022-01-05 21:49:00|17713.33|17593.33|17712.28|17592.28|17713.87|17593.87|17711.63|17591.63|10
1641419350000|2022-01-05 21:49:10|17712.66|17592.66|17717.29|17597.29|17717.8|17597.8|17712.66|17592.66|10
1641419360000|2022-01-05 21:49:20|17716.98|17596.98|17718.92|17598.92|17719.59|17599.59|17716.98|17596.98|10
1641419370000|2022-01-05 21:49:30|17719.14|17599.14|17716.98|17596.98|17719.14|17599.14|17716.98|17596.98|10
1641419380000|2022-01-05 21:49:40|17716.4|17596.4|17716.62|17596.62|17718.16|17598.16|17716.4|17596.4|10
1641419390000|2022-01-05 21:49:50|17715.91|17595.91|17717.83|17597.83|17717.83|17597.83|17715.91|17595.91|10
1641419400000|2022-01-05 21:50:00|17718.14|17598.14|17727.74|17607.74|17727.74|17607.74|17718.14|17598.14|10
1641419410000|2022-01-05 21:50:10|17727.59|17607.59|17729.19|17609.19|17730.21|17610.21|17727.59|17607.59|10
1641419420000|2022-01-05 21:50:20|17729.62|17609.62|17734.33|17614.33|17734.33|17614.33|17729.62|17609.62|10
1641419430000|2022-01-05 21:50:30|17735.5|17615.5|17741|17621|17741|17621|17735.49|17615.49|10
1641419440000|2022-01-05 21:50:40|17741.88|17621.88|17749.29|17629.29|17749.29|17629.29|17741.88|17621.88|10
1641419450000|2022-01-05 21:50:50|17750.77|17630.77|17758.22|17638.22|17758.22|17638.22|17750.77|17630.77|10
1641419460000|2022-01-05 21:51:00|17758.37|17638.37|17760.77|17640.77|17760.77|17640.77|17758.25|17638.25|10
1641419470000|2022-01-05 21:51:10|17761.51|17641.51|17762.88|17642.88|17763.44|17643.44|17761.51|17641.51|10
1641419480000|2022-01-05 21:51:20|17762.61|17642.61|17762.41|17642.41|17764.86|17644.86|17762.03|17642.03|10
1641419490000|2022-01-05 21:51:30|17761.94|17641.94|17756.03|17636.03|17761.94|17641.94|17754.34|17634.34|10
1641419500000|2022-01-05 21:51:40|17755.83|17635.83|17754.2|17634.2|17755.83|17635.83|17753.7|17633.7|10
1641419510000|2022-01-05 21:51:50|17754.58|17634.58|17756.09|17636.09|17757.74|17637.74|17754.58|17634.58|10
1641419520000|2022-01-05 21:52:00|17755.21|17635.21|17742.96|17622.96|17755.21|17635.21|17742.96|17622.96|10
1641419530000|2022-01-05 21:52:10|17740.54|17620.54|17744.34|17624.34|17744.83|17624.83|17740.54|17620.54|10
1641419540000|2022-01-05 21:52:20|17743.68|17623.68|17738.99|17618.99|17743.68|17623.68|17738.99|17618.99|10
1641419550000|2022-01-05 21:52:30|17738.43|17618.43|17730.95|17610.95|17738.43|17618.43|17730.95|17610.95|10
1641419560000|2022-01-05 21:52:40|17728.35|17608.35|17727.97|17607.97|17728.35|17608.35|17726.53|17606.53|10
1641419570000|2022-01-05 21:52:50|17728.19|17608.19|17731.98|17611.98|17731.98|17611.98|17728.19|17608.19|10
1641419580000|2022-01-05 21:53:00|17732.84|17612.84|17734.24|17614.24|17735.2|17615.2|17732.05|17612.05|10
1641419590000|2022-01-05 21:53:10|17733.65|17613.65|17729.92|17609.92|17733.65|17613.65|17729.92|17609.92|10
1641419600000|2022-01-05 21:53:20|17729.05|17609.05|17728.08|17608.08|17729.05|17609.05|17727.6|17607.6|10
1641419610000|2022-01-05 21:53:30|17729.34|17609.34|17732.27|17612.27|17732.27|17612.27|17729.34|17609.34|10
1641419620000|2022-01-05 21:53:40|17731.11|17611.11|17725.98|17605.98|17731.11|17611.11|17725.98|17605.98|10
1641419630000|2022-01-05 21:53:50|17725.78|17605.78|17722.81|17602.81|17725.84|17605.84|17722.76|17602.76|10
1641419640000|2022-01-05 21:54:00|17723.37|17603.37|17722.68|17602.68|17723.64|17603.64|17722.67|17602.67|10
1641419650000|2022-01-05 21:54:10|17721.06|17601.06|17715.37|17595.37|17721.32|17601.32|17715.37|17595.37|10
1641419660000|2022-01-05 21:54:20|17715.24|17595.24|17708|17588|17715.24|17595.24|17708|17588|10
1641419670000|2022-01-05 21:54:30|17706.69|17586.69|17703.05|17583.05|17706.69|17586.69|17703.05|17583.05|10
1641419680000|2022-01-05 21:54:40|17703.44|17583.44|17690.21|17570.21|17703.44|17583.44|17690.21|17570.21|10
1641419690000|2022-01-05 21:54:50|17690.13|17570.13|17691.61|17571.61|17691.85|17571.85|17690.13|17570.13|10
1641419700000|2022-01-05 21:55:00|17692.48|17572.48|17693.88|17573.88|17694.1|17574.1|17692.4|17572.4|10
1641419710000|2022-01-05 21:55:10|17693.71|17573.71|17689.62|17569.62|17693.71|17573.71|17689.22|17569.22|10
1641419720000|2022-01-05 21:55:20|17689.06|17569.06|17685.68|17565.68|17689.06|17569.06|17685.68|17565.68|10
1641419730000|2022-01-05 21:55:30|17683.6|17563.6|17675.57|17555.57|17684.24|17564.24|17675.57|17555.57|9
1641419740000|2022-01-05 21:55:40|17673.44|17553.44|17662.65|17542.65|17673.44|17553.44|17661.78|17541.78|10
1641419750000|2022-01-05 21:55:50|17662.97|17542.97|17665.5|17545.5|17665.5|17545.5|17662.97|17542.97|10
1641419760000|2022-01-05 21:56:00|17666.17|17546.17|17667.18|17547.18|17668.41|17548.41|17666.17|17546.17|10
1641419770000|2022-01-05 21:56:10|17666.35|17546.35|17660.91|17540.91|17666.35|17546.35|17660.91|17540.91|10
1641419780000|2022-01-05 21:56:20|17660.72|17540.72|17658|17538|17661.22|17541.22|17658|17538|10
1641419790000|2022-01-05 21:56:30|17657.05|17537.05|17652.24|17532.24|17657.05|17537.05|17652.24|17532.24|10
1641419800000|2022-01-05 21:56:40|17651.23|17531.23|17644.88|17524.88|17651.23|17531.23|17642.91|17522.91|10
1641419810000|2022-01-05 21:56:50|17645.09|17525.09|17644.3|17524.3|17645.09|17525.09|17643.64|17523.64|10
1641419820000|2022-01-05 21:57:00|17643.65|17523.65|17646.74|17526.74|17647.76|17527.76|17642.56|17522.56|10
1641419830000|2022-01-05 21:57:10|17648.1|17528.1|17656.89|17536.89|17657.75|17537.75|17648.1|17528.1|10
1641419840000|2022-01-05 21:57:20|17656.68|17536.68|17662.94|17542.94|17662.94|17542.94|17656.66|17536.66|10
1641419850000|2022-01-05 21:57:30|17664|17544|17667.42|17547.42|17667.42|17547.42|17664|17544|10
1641419860000|2022-01-05 21:57:40|17667.74|17547.74|17669.18|17549.18|17670.33|17550.33|17667.74|17547.74|10
1641419870000|2022-01-05 21:57:50|17669.67|17549.67|17670.05|17550.05|17670.05|17550.05|17668.45|17548.45|10
1641419880000|2022-01-05 21:58:00|17670.82|17550.82|17671.56|17551.56|17672.7|17552.7|17670.67|17550.67|10
1641419890000|2022-01-05 21:58:10|17672.39|17552.39|17670.93|17550.93|17674.77|17554.77|17670.93|17550.93|10
1641419900000|2022-01-05 21:58:20|17670.21|17550.21|17670.1|17550.1|17670.4|17550.4|17669.49|17549.49|10
1641419910000|2022-01-05 21:58:30|17668.16|17548.16|17659.72|17539.72|17669.13|17549.13|17659.72|17539.72|10
1641419920000|2022-01-05 21:58:40|17660.53|17540.53|17658.77|17538.77|17662.23|17542.23|17658.77|17538.77|10
1641419930000|2022-01-05 21:58:50|17658.49|17538.49|17657.07|17537.07|17659.39|17539.39|17656.19|17536.19|10
1641419940000|2022-01-05 21:59:00|17656.17|17536.17|17655.17|17535.17|17656.17|17536.17|17654.61|17534.61|10
1641419950000|2022-01-05 21:59:10|17655.26|17535.26|17650.5|17530.5|17655.97|17535.97|17650.5|17530.5|10
1641419960000|2022-01-05 21:59:20|17648.28|17528.28|17644.04|17524.04|17648.28|17528.28|17644.04|17524.04|9
1641419970000|2022-01-05 21:59:30|17643.52|17523.52|17638.1|17518.1|17643.52|17523.52|17638.05|17518.05|10
1641419980000|2022-01-05 21:59:40|17636.52|17516.52|17634.6|17514.6|17636.52|17516.52|17634.6|17514.6|10
1641419990000|2022-01-05 21:59:50|17634.58|17514.58|17633.13|17513.13|17635.61|17515.61|17633.13|17513.13|10
1641420000000|2022-01-05 22:00:00|17631.83|17511.83|17625.82|17505.82|17631.83|17511.83|17624.26|17504.26|10
1641420010000|2022-01-05 22:00:10|17627.04|17507.04|17630.67|17510.67|17630.67|17510.67|17627.04|17507.04|10
1641420020000|2022-01-05 22:00:20|17635.33|17515.33|17644.95|17524.95|17644.96|17524.96|17635.33|17515.33|10
1641420030000|2022-01-05 22:00:30|17646.31|17526.31|17657.58|17537.58|17657.58|17537.58|17646.31|17526.31|10
1641420040000|2022-01-05 22:00:40|17659.49|17539.49|17662.83|17542.83|17663.77|17543.77|17659.49|17539.49|10
1641420050000|2022-01-05 22:00:50|17663.66|17543.66|17666.84|17546.84|17666.84|17546.84|17663.32|17543.32|10
1641420060000|2022-01-05 22:01:00|17668.55|17548.55|17678.55|17558.55|17678.55|17558.55|17668.2|17548.2|9
1641420070000|2022-01-05 22:01:10|17679.02|17559.02|17680.01|17560.01|17685.25|17565.25|17677.7|17557.7|10
1641420080000|2022-01-05 22:01:20|17678.74|17558.74|17668.97|17548.97|17678.74|17558.74|17668.97|17548.97|10
1641420090000|2022-01-05 22:01:30|17667.59|17547.59|17659.98|17539.98|17667.59|17547.59|17659.98|17539.98|10
1641420100000|2022-01-05 22:01:40|17658.99|17538.99|17660.75|17540.75|17660.75|17540.75|17658.53|17538.53|10
1641420110000|2022-01-05 22:01:50|17660.79|17540.79|17662.2|17542.2|17662.24|17542.24|17660.63|17540.63|10
1641420120000|2022-01-05 22:02:00|17661.71|17541.71|17658.48|17538.48|17662.02|17542.02|17658.48|17538.48|10
1641420130000|2022-01-05 22:02:10|17658.22|17538.22|17654.32|17534.32|17658.22|17538.22|17654.32|17534.32|10
1641420140000|2022-01-05 22:02:20|17654.54|17534.54|17648.44|17528.44|17654.54|17534.54|17648.44|17528.44|10
1641420150000|2022-01-05 22:02:30|17647.83|17527.83|17639.52|17519.52|17647.83|17527.83|17639.52|17519.52|10
1641420160000|2022-01-05 22:02:40|17638.93|17518.93|17632.53|17512.53|17638.93|17518.93|17632.53|17512.53|10
1641420170000|2022-01-05 22:02:50|17631.01|17511.01|17629.98|17509.98|17631.01|17511.01|17628.68|17508.68|10
1641420180000|2022-01-05 22:03:00|17629.89|17509.89|17628.37|17508.37|17630.36|17510.36|17628.37|17508.37|10
1641420190000|2022-01-05 22:03:10|17628.71|17508.71|17621.86|17501.86|17628.71|17508.71|17621.86|17501.86|10
1641420200000|2022-01-05 22:03:20|17621.65|17501.65|17610.69|17490.69|17621.65|17501.65|17610.69|17490.69|10
1641420210000|2022-01-05 22:03:30|17610.17|17490.17|17596.88|17476.88|17610.17|17490.17|17596.88|17476.88|10
1641420220000|2022-01-05 22:03:40|17597.19|17477.19|17609.4|17489.4|17609.4|17489.4|17597.19|17477.19|10
1641420230000|2022-01-05 22:03:50|17609.12|17489.12|17614.62|17494.62|17616.43|17496.43|17609.12|17489.12|10
1641420240000|2022-01-05 22:04:00|17615.92|17495.92|17615.57|17495.57|17616.54|17496.54|17615.36|17495.36|10
1641420250000|2022-01-05 22:04:10|17615.77|17495.77|17619.33|17499.33|17619.76|17499.76|17615.49|17495.49|10
1641420260000|2022-01-05 22:04:20|17619.7|17499.7|17623.12|17503.12|17623.77|17503.77|17619.7|17499.7|10
1641420270000|2022-01-05 22:04:30|17622.5|17502.5|17626.75|17506.75|17626.75|17506.75|17621.78|17501.78|10
1641420280000|2022-01-05 22:04:40|17627.26|17507.26|17631.3|17511.3|17633.54|17513.54|17627.26|17507.26|10
1641420290000|2022-01-05 22:04:50|17631.83|17511.83|17626.18|17506.18|17631.83|17511.83|17626.18|17506.18|10
1641420300000|2022-01-05 22:05:00|17626.04|17506.04|17627.57|17507.57|17627.57|17507.57|17624.85|17504.85|10
1641420310000|2022-01-05 22:05:10|17627.85|17507.85|17633.93|17513.93|17634.09|17514.09|17627.85|17507.85|10
1641420320000|2022-01-05 22:05:20|17634.33|17514.33|17640.79|17520.79|17640.79|17520.79|17634.33|17514.33|10
1641420330000|2022-01-05 22:05:30|17642.37|17522.37|17644.66|17524.66|17644.66|17524.66|17642.37|17522.37|10
1641420340000|2022-01-05 22:05:40|17644.32|17524.32|17636.29|17516.29|17644.32|17524.32|17636.29|17516.29|10
1641420350000|2022-01-05 22:05:50|17636.19|17516.19|17634.61|17514.61|17636.19|17516.19|17633.29|17513.29|10
1641420360000|2022-01-05 22:06:00|17634.95|17514.95|17638.7|17518.7|17638.7|17518.7|17634.95|17514.95|10
1641420370000|2022-01-05 22:06:10|17639.14|17519.14|17635.46|17515.46|17639.14|17519.14|17635.46|17515.46|10
1641420380000|2022-01-05 22:06:20|17635.01|17515.01|17631.7|17511.7|17635.01|17515.01|17631.32|17511.32|10
1641420390000|2022-01-05 22:06:30|17630.9|17510.9|17629.76|17509.76|17632.12|17512.12|17629.76|17509.76|10
1641420400000|2022-01-05 22:06:40|17629.48|17509.48|17627.56|17507.56|17629.48|17509.48|17627.04|17507.04|9
1641420410000|2022-01-05 22:06:50|17628.53|17508.53|17631.37|17511.37|17632.11|17512.11|17628.53|17508.53|10
1641420420000|2022-01-05 22:07:00|17631.47|17511.47|17636.71|17516.71|17636.71|17516.71|17631.47|17511.47|10
1641420430000|2022-01-05 22:07:10|17637.58|17517.58|17642.46|17522.46|17642.46|17522.46|17637.58|17517.58|10
1641420440000|2022-01-05 22:07:20|17642.33|17522.33|17647.44|17527.44|17647.44|17527.44|17642.33|17522.33|9
1641420450000|2022-01-05 22:07:30|17647.54|17527.54|17654.29|17534.29|17655.15|17535.15|17647.54|17527.54|10
1641420460000|2022-01-05 22:07:40|17654.55|17534.55|17653.82|17533.82|17654.55|17534.55|17653.82|17533.82|10
1641420470000|2022-01-05 22:07:50|17654.03|17534.03|17654.58|17534.58|17654.8|17534.8|17653.6|17533.6|9
1641420480000|2022-01-05 22:08:00|17654.71|17534.71|17654.67|17534.67|17654.89|17534.89|17653.61|17533.61|10
1641420490000|2022-01-05 22:08:10|17654.49|17534.49|17656.41|17536.41|17656.41|17536.41|17653.1|17533.1|10
1641420500000|2022-01-05 22:08:20|17658.45|17538.45|17663.52|17543.52|17663.55|17543.55|17658.45|17538.45|10
1641420510000|2022-01-05 22:08:30|17663.24|17543.24|17667.23|17547.23|17667.23|17547.23|17663.09|17543.09|10
1641420520000|2022-01-05 22:08:40|17667.9|17547.9|17675.87|17555.87|17676.06|17556.06|17667.9|17547.9|10
1641420530000|2022-01-05 22:08:50|17675.81|17555.81|17680.55|17560.55|17680.55|17560.55|17675.81|17555.81|10
1641420540000|2022-01-05 22:09:00|17680.04|17560.04|17680.32|17560.32|17681.21|17561.21|17680.04|17560.04|10
1641420550000|2022-01-05 22:09:10|17680.72|17560.72|17680.07|17560.07|17681.76|17561.76|17680.07|17560.07|10
1641420560000|2022-01-05 22:09:20|17680.03|17560.03|17679.85|17559.85|17680.63|17560.63|17679.85|17559.85|10
1641420570000|2022-01-05 22:09:30|17679.89|17559.89|17678.02|17558.02|17679.89|17559.89|17677.88|17557.88|10
1641420580000|2022-01-05 22:09:40|17678.88|17558.88|17672.7|17552.7|17678.88|17558.88|17672.67|17552.67|10
1641420590000|2022-01-05 22:09:50|17671.7|17551.7|17663.58|17543.58|17671.7|17551.7|17663.54|17543.54|10
1641420600000|2022-01-05 22:10:00|17663.03|17543.03|17659|17539|17663.03|17543.03|17659|17539|10
1641420610000|2022-01-05 22:10:10|17657.94|17537.94|17656.07|17536.07|17657.94|17537.94|17655.3|17535.3|10
1641420620000|2022-01-05 22:10:20|17656.86|17536.86|17654.49|17534.49|17657.2|17537.2|17654.49|17534.49|10
1641420630000|2022-01-05 22:10:30|17654.57|17534.57|17646.37|17526.37|17654.57|17534.57|17646.21|17526.21|10
1641420640000|2022-01-05 22:10:40|17645.88|17525.88|17640.03|17520.03|17645.88|17525.88|17640|17520|10
1641420650000|2022-01-05 22:10:50|17640.52|17520.52|17637.62|17517.62|17640.53|17520.53|17637.62|17517.62|10
1641420660000|2022-01-05 22:11:00|17637.34|17517.34|17636.91|17516.91|17639.3|17519.3|17636.91|17516.91|9
1641420670000|2022-01-05 22:11:10|17637.21|17517.21|17627.17|17507.17|17637.21|17517.21|17627.17|17507.17|9
1641420680000|2022-01-05 22:11:20|17626.32|17506.32|17615.25|17495.25|17626.32|17506.32|17615.25|17495.25|10
1641420690000|2022-01-05 22:11:30|17614.87|17494.87|17603.37|17483.37|17614.87|17494.87|17603.37|17483.37|10
1641420700000|2022-01-05 22:11:40|17602.63|17482.63|17591.19|17471.19|17602.63|17482.63|17590.68|17470.68|10
1641420710000|2022-01-05 22:11:50|17589.38|17469.38|17566.76|17446.76|17589.38|17469.38|17566.76|17446.76|10
1641420720000|2022-01-05 22:12:00|17566.07|17446.07|17520.01|17400.01|17566.07|17446.07|17520.01|17400.01|10
1641420730000|2022-01-05 22:12:10|17516.75|17396.75|17488.22|17368.22|17516.75|17396.75|17488.22|17368.22|10
1641420740000|2022-01-05 22:12:20|17488.11|17368.11|17473.95|17353.95|17488.11|17368.11|17473.09|17353.09|10
1641420750000|2022-01-05 22:12:30|17474.89|17354.89|17476.49|17356.49|17476.69|17356.69|17474.37|17354.37|10
1641420760000|2022-01-05 22:12:40|17479.24|17359.24|17494.02|17374.02|17494.38|17374.38|17479.24|17359.24|10
1641420770000|2022-01-05 22:12:50|17495.6|17375.6|17515.23|17395.23|17516.24|17396.24|17495.6|17375.6|10
1641420780000|2022-01-05 22:13:00|17515.72|17395.72|17523.54|17403.54|17523.54|17403.54|17515.5|17395.5|10
1641420790000|2022-01-05 22:13:10|17524.09|17404.09|17519.65|17399.65|17524.42|17404.42|17519.52|17399.52|10
1641420800000|2022-01-05 22:13:20|17520.39|17400.39|17519.75|17399.75|17522.67|17402.67|17519.75|17399.75|10
1641420810000|2022-01-05 22:13:30|17521.31|17401.31|17536.67|17416.67|17537.02|17417.02|17521.08|17401.08|10
1641420820000|2022-01-05 22:13:40|17537.16|17417.16|17528.88|17408.88|17538.42|17418.42|17528.88|17408.88|10
1641420830000|2022-01-05 22:13:50|17527.18|17407.18|17521.32|17401.32|17527.18|17407.18|17521.32|17401.32|10
1641420840000|2022-01-05 22:14:00|17521.45|17401.45|17496.59|17376.59|17521.45|17401.45|17496.59|17376.59|10
1641420850000|2022-01-05 22:14:10|17494.55|17374.55|17486.82|17366.82|17494.55|17374.55|17486.82|17366.82|8
1641420860000|2022-01-05 22:14:20|17486.75|17366.75|17474.66|17354.66|17486.75|17366.75|17474.66|17354.66|10
1641420870000|2022-01-05 22:14:30|17474.31|17354.31|17464.95|17344.95|17474.31|17354.31|17464.95|17344.95|10
1641420880000|2022-01-05 22:14:40|17463.89|17343.89|17457.08|17337.08|17464.69|17344.69|17456.96|17336.96|10
1641420890000|2022-01-05 22:14:50|17457.34|17337.34|17450.38|17330.38|17457.34|17337.34|17450.37|17330.37|10
1641420900000|2022-01-05 22:15:00|17450.85|17330.85|17450.93|17330.93|17453.21|17333.21|17450.29|17330.29|10
1641420910000|2022-01-05 22:15:10|17450.47|17330.47|17450.65|17330.65|17452.16|17332.16|17450.47|17330.47|10
1641420920000|2022-01-05 22:15:20|17450.2|17330.2|17444.51|17324.51|17450.2|17330.2|17443.39|17323.39|10
1641420930000|2022-01-05 22:15:30|17443.95|17323.95|17467.04|17347.04|17467.04|17347.04|17443.95|17323.95|10
1641420940000|2022-01-05 22:15:40|17466.95|17346.95|17474.49|17354.49|17475.03|17355.03|17466.95|17346.95|10
1641420950000|2022-01-05 22:15:50|17475.86|17355.86|17479.33|17359.33|17479.33|17359.33|17475.86|17355.86|10
1641420960000|2022-01-05 22:16:00|17479.96|17359.96|17483.67|17363.67|17484.01|17364.01|17479.96|17359.96|10
1641420970000|2022-01-05 22:16:10|17483.51|17363.51|17482.77|17362.77|17484.85|17364.85|17482.77|17362.77|9
1641420980000|2022-01-05 22:16:20|17483.38|17363.38|17492.62|17372.62|17492.62|17372.62|17482.55|17362.55|10
1641420990000|2022-01-05 22:16:30|17495.03|17375.03|17503.81|17383.81|17503.89|17383.89|17495.03|17375.03|10
1641421000000|2022-01-05 22:16:40|17502.41|17382.41|17498.93|17378.93|17502.46|17382.46|17498.93|17378.93|10
1641421010000|2022-01-05 22:16:50|17498.28|17378.28|17488.55|17368.55|17498.28|17378.28|17488.53|17368.53|10
1641421020000|2022-01-05 22:17:00|17488.07|17368.07|17477.57|17357.57|17488.07|17368.07|17477.57|17357.57|10
1641421030000|2022-01-05 22:17:10|17478.45|17358.45|17477.35|17357.35|17479.04|17359.04|17476.76|17356.76|10
1641421040000|2022-01-05 22:17:20|17477.19|17357.19|17476.04|17356.04|17477.82|17357.82|17475.56|17355.56|10
1641421050000|2022-01-05 22:17:30|17475.99|17355.99|17475.92|17355.92|17476.42|17356.42|17473.92|17353.92|10
1641421060000|2022-01-05 22:17:40|17476.54|17356.54|17473.94|17353.94|17476.9|17356.9|17473.94|17353.94|10
1641421070000|2022-01-05 22:17:50|17473.51|17353.51|17470.5|17350.5|17474.18|17354.18|17470.5|17350.5|10
1641421080000|2022-01-05 22:18:00|17470.04|17350.04|17462.91|17342.91|17470.04|17350.04|17462.01|17342.01|10
1641421090000|2022-01-05 22:18:10|17462.9|17342.9|17459.47|17339.47|17463.03|17343.03|17459.47|17339.47|10
1641421100000|2022-01-05 22:18:20|17458.29|17338.29|17464.02|17344.02|17464.02|17344.02|17458.29|17338.29|10
1641421110000|2022-01-05 22:18:30|17462.76|17342.76|17459.67|17339.67|17464.03|17344.03|17458.86|17338.86|10
1641421120000|2022-01-05 22:18:40|17459.9|17339.9|17446.9|17326.9|17459.9|17339.9|17446.9|17326.9|10
1641421130000|2022-01-05 22:18:50|17446.69|17326.69|17435.99|17315.99|17446.69|17326.69|17435.99|17315.99|10
1641421140000|2022-01-05 22:19:00|17437.52|17317.52|17434.4|17314.4|17438.35|17318.35|17432.06|17312.06|10
1641421150000|2022-01-05 22:19:10|17434.37|17314.37|17427.03|17307.03|17434.37|17314.37|17427.03|17307.03|10
1641421160000|2022-01-05 22:19:20|17426.55|17306.55|17409.52|17289.52|17426.55|17306.55|17409.52|17289.52|10
1641421170000|2022-01-05 22:19:30|17409.79|17289.79|17404.34|17284.34|17409.79|17289.79|17404.34|17284.34|10
1641421180000|2022-01-05 22:19:40|17403.37|17283.37|17390.59|17270.59|17403.37|17283.37|17390.59|17270.59|10
1641421190000|2022-01-05 22:19:50|17390.85|17270.85|17383.73|17263.73|17390.85|17270.85|17383.73|17263.73|10
1641421200000|2022-01-05 22:20:00|17383.89|17263.89|17382.35|17262.35|17383.89|17263.89|17379.34|17259.34|10
1641421210000|2022-01-05 22:20:10|17383.48|17263.48|17378.27|17258.27|17383.48|17263.48|17378.27|17258.27|10
1641421220000|2022-01-05 22:20:20|17378.79|17258.79|17377.67|17257.67|17379.33|17259.33|17376.97|17256.97|10
1641421230000|2022-01-05 22:20:30|17379.18|17259.18|17382.34|17262.34|17382.34|17262.34|17379.18|17259.18|10
1641421240000|2022-01-05 22:20:40|17381.22|17261.22|17383.77|17263.77|17384.13|17264.13|17380.24|17260.24|10
1641421250000|2022-01-05 22:20:50|17384.87|17264.87|17393.27|17273.27|17394.38|17274.38|17384.87|17264.87|10
1641421260000|2022-01-05 22:21:00|17392.65|17272.65|17396.63|17276.63|17396.63|17276.63|17391.71|17271.71|10
1641421270000|2022-01-05 22:21:10|17396.7|17276.7|17399.15|17279.15|17400.08|17280.08|17396.58|17276.58|10
1641421280000|2022-01-05 22:21:20|17400.12|17280.12|17398.28|17278.28|17400.71|17280.71|17398.28|17278.28|10
1641421290000|2022-01-05 22:21:30|17398.88|17278.88|17406.97|17286.97|17406.97|17286.97|17398.86|17278.86|10
1641421300000|2022-01-05 22:21:40|17407.83|17287.83|17409.57|17289.57|17410.84|17290.84|17406.35|17286.35|10
1641421310000|2022-01-05 22:21:50|17407.77|17287.77|17404.42|17284.42|17408.73|17288.73|17404.42|17284.42|10
1641421320000|2022-01-05 22:22:00|17403.62|17283.62|17402.97|17282.97|17403.62|17283.62|17399.8|17279.8|10
1641421330000|2022-01-05 22:22:10|17403.36|17283.36|17407.55|17287.55|17407.55|17287.55|17403.36|17283.36|10
1641421340000|2022-01-05 22:22:20|17407.84|17287.84|17393.34|17273.34|17407.84|17287.84|17393.34|17273.34|10
1641421350000|2022-01-05 22:22:30|17389.4|17269.4|17379.45|17259.45|17389.4|17269.4|17379.23|17259.23|10
1641421360000|2022-01-05 22:22:40|17379.24|17259.24|17367.29|17247.29|17379.24|17259.24|17367.29|17247.29|10
1641421370000|2022-01-05 22:22:50|17366.73|17246.73|17353.58|17233.58|17366.73|17246.73|17353.57|17233.57|10
1641421380000|2022-01-05 22:23:00|17353.96|17233.96|17353.84|17233.84|17355.82|17235.82|17353.79|17233.79|10
1641421390000|2022-01-05 22:23:10|17352.62|17232.62|17342.36|17222.36|17352.65|17232.65|17342.36|17222.36|10
1641421400000|2022-01-05 22:23:20|17342.14|17222.14|17329.29|17209.29|17342.2|17222.2|17329.29|17209.29|10
1641421410000|2022-01-05 22:23:30|17328.03|17208.03|17328.58|17208.58|17329.7|17209.7|17325.95|17205.95|10
1641421420000|2022-01-05 22:23:40|17328|17208|17346.93|17226.93|17346.93|17226.93|17327.86|17207.86|10
1641421430000|2022-01-05 22:23:50|17349.16|17229.16|17362.35|17242.35|17362.35|17242.35|17349.16|17229.16|9
1641421440000|2022-01-05 22:24:00|17363.06|17243.06|17366.97|17246.97|17366.97|17246.97|17363.06|17243.06|10
1641421450000|2022-01-05 22:24:10|17367.77|17247.77|17367.11|17247.11|17369.57|17249.57|17366.66|17246.66|10
1641421460000|2022-01-05 22:24:20|17367.91|17247.91|17366.28|17246.28|17367.91|17247.91|17364.89|17244.89|10
1641421470000|2022-01-05 22:24:30|17365.25|17245.25|17366.99|17246.99|17367.17|17247.17|17364.71|17244.71|10
1641421480000|2022-01-05 22:24:40|17365.8|17245.8|17365.43|17245.43|17367.1|17247.1|17364.96|17244.96|10
1641421490000|2022-01-05 22:24:50|17364.79|17244.79|17362.77|17242.77|17368.91|17248.91|17362.77|17242.77|10
1641421500000|2022-01-05 22:25:00|17363.19|17243.19|17357.38|17237.38|17363.19|17243.19|17357.38|17237.38|10
1641421510000|2022-01-05 22:25:10|17357.68|17237.68|17348.37|17228.37|17358.42|17238.42|17348.37|17228.37|10
1641421520000|2022-01-05 22:25:20|17347.36|17227.36|17338.38|17218.38|17347.36|17227.36|17338.38|17218.38|10
1641421530000|2022-01-05 22:25:30|17337.44|17217.44|17330.75|17210.75|17337.52|17217.52|17329.91|17209.91|10
1641421540000|2022-01-05 22:25:40|17330.66|17210.66|17332.76|17212.76|17333.96|17213.96|17330.66|17210.66|10
1641421550000|2022-01-05 22:25:50|17332.48|17212.48|17331.45|17211.45|17333.04|17213.04|17331.11|17211.11|10
1641421560000|2022-01-05 22:26:00|17331.44|17211.44|17328.15|17208.15|17331.44|17211.44|17327.96|17207.96|10
1641421570000|2022-01-05 22:26:10|17328.77|17208.77|17332.6|17212.6|17332.6|17212.6|17328.41|17208.41|10
1641421580000|2022-01-05 22:26:20|17332.88|17212.88|17332.41|17212.41|17333.76|17213.76|17331.68|17211.68|10
1641421590000|2022-01-05 22:26:30|17332.77|17212.77|17330.23|17210.23|17333.84|17213.84|17329.83|17209.83|10
1641421600000|2022-01-05 22:26:40|17330.28|17210.28|17331.07|17211.07|17331.13|17211.13|17329.76|17209.76|10
1641421610000|2022-01-05 22:26:50|17330.77|17210.77|17327.01|17207.01|17331|17211|17327.01|17207.01|10
1641421620000|2022-01-05 22:27:00|17326.75|17206.75|17331.02|17211.02|17331.02|17211.02|17326.28|17206.28|10
1641421630000|2022-01-05 22:27:10|17330.98|17210.98|17329.21|17209.21|17331.12|17211.12|17329.21|17209.21|10
1641421640000|2022-01-05 22:27:20|17329.3|17209.3|17325.48|17205.48|17329.3|17209.3|17325.11|17205.11|10
1641421650000|2022-01-05 22:27:30|17325.46|17205.46|17324.44|17204.44|17326.17|17206.17|17324.44|17204.44|10
1641421660000|2022-01-05 22:27:40|17322.97|17202.97|17323.06|17203.06|17323.48|17203.48|17322.02|17202.02|10
1641421670000|2022-01-05 22:27:50|17323.05|17203.05|17318.8|17198.8|17323.25|17203.25|17318.8|17198.8|10
1641421680000|2022-01-05 22:28:00|17318.66|17198.66|17314.73|17194.73|17318.85|17198.85|17314.73|17194.73|10
1641421690000|2022-01-05 22:28:10|17314.09|17194.09|17307.31|17187.31|17314.09|17194.09|17307.27|17187.27|10
1641421700000|2022-01-05 22:28:20|17306.53|17186.53|17296.93|17176.93|17306.53|17186.53|17296.93|17176.93|10
1641421710000|2022-01-05 22:28:30|17293.76|17173.76|17258.88|17138.88|17293.76|17173.76|17258.88|17138.88|10
1641421720000|2022-01-05 22:28:40|17256.32|17136.32|17223.4|17103.4|17256.32|17136.32|17223.4|17103.4|10
1641421730000|2022-01-05 22:28:50|17222.28|17102.28|17201.83|17081.83|17222.28|17102.28|17201.83|17081.83|10
1641421740000|2022-01-05 22:29:00|17200.49|17080.49|17204.59|17084.59|17204.95|17084.95|17199.11|17079.11|10
1641421750000|2022-01-05 22:29:10|17206.23|17086.23|17200.03|17080.03|17206.23|17086.23|17199.74|17079.74|10
1641421760000|2022-01-05 22:29:20|17199.15|17079.15|17196.22|17076.22|17199.15|17079.15|17196.18|17076.18|10
1641421770000|2022-01-05 22:29:30|17196.49|17076.49|17192.67|17072.67|17196.49|17076.49|17192.67|17072.67|10
1641421780000|2022-01-05 22:29:40|17193.13|17073.13|17191.85|17071.85|17193.13|17073.13|17190.78|17070.78|9
1641421790000|2022-01-05 22:29:50|17192.96|17072.96|17186.76|17066.76|17193.01|17073.01|17186.76|17066.76|10
1641421800000|2022-01-05 22:30:00|17186.44|17066.44|17183.53|17063.53|17186.44|17066.44|17182.49|17062.49|9
1641421810000|2022-01-05 22:30:10|17181.83|17061.83|17180.72|17060.72|17182.38|17062.38|17178.75|17058.75|10
1641421820000|2022-01-05 22:30:20|17180.62|17060.62|17202.87|17082.87|17202.87|17082.87|17180.48|17060.48|10
1641421830000|2022-01-05 22:30:30|17204.48|17084.48|17233.52|17113.52|17233.52|17113.52|17203.12|17083.12|10
1641421840000|2022-01-05 22:30:40|17236.01|17116.01|17253.43|17133.43|17253.43|17133.43|17236.01|17116.01|10
1641421850000|2022-01-05 22:30:50|17252.58|17132.58|17269.52|17149.52|17269.52|17149.52|17252.58|17132.58|10
1641421860000|2022-01-05 22:31:00|17269.42|17149.42|17267.64|17147.64|17271.65|17151.65|17264.35|17144.35|10
1641421870000|2022-01-05 22:31:10|17270.02|17150.02|17265.66|17145.66|17274.41|17154.41|17265.66|17145.66|10
1641421880000|2022-01-05 22:31:20|17266.61|17146.61|17263.94|17143.94|17266.61|17146.61|17260.31|17140.31|10
1641421890000|2022-01-05 22:31:30|17263.98|17143.98|17257.21|17137.21|17263.98|17143.98|17257.21|17137.21|10
1641421900000|2022-01-05 22:31:40|17256.21|17136.21|17250.43|17130.43|17256.21|17136.21|17250.43|17130.43|10
1641421910000|2022-01-05 22:31:50|17248.78|17128.78|17241.72|17121.72|17248.78|17128.78|17241.72|17121.72|10
1641421920000|2022-01-05 22:32:00|17241.69|17121.69|17230.19|17110.19|17241.69|17121.69|17230.19|17110.19|10
1641421930000|2022-01-05 22:32:10|17230.29|17110.29|17218.94|17098.94|17230.51|17110.51|17218.94|17098.94|10
1641421940000|2022-01-05 22:32:20|17216.97|17096.97|17171.96|17051.96|17216.97|17096.97|17171.96|17051.96|10
1641421950000|2022-01-05 22:32:30|17168.69|17048.69|17127.3|17007.3|17168.69|17048.69|17127.3|17007.3|10
1641421960000|2022-01-05 22:32:40|17126.91|17006.91|17085.34|16965.34|17126.91|17006.91|17085.34|16965.34|10
1641421970000|2022-01-05 22:32:50|17083.21|16963.21|17036.42|16916.42|17083.21|16963.21|17036.42|16916.42|10
1641421980000|2022-01-05 22:33:00|17034.54|16914.54|17011.87|16891.87|17034.54|16914.54|17011.39|16891.39|10
1641421990000|2022-01-05 22:33:10|17008.3|16888.3|16990.9|16870.9|17008.3|16888.3|16990.9|16870.9|10
1641422000000|2022-01-05 22:33:20|16986.07|16866.07|16992.58|16872.58|16992.58|16872.58|16985.2|16865.2|10
1641422010000|2022-01-05 22:33:30|16990.56|16870.56|16998.51|16878.51|16998.82|16878.82|16990.29|16870.29|10
1641422020000|2022-01-05 22:33:40|17000.1|16880.1|17005.95|16885.95|17005.95|16885.95|16999.77|16879.77|10
1641422030000|2022-01-05 22:33:50|17005.76|16885.76|17011.19|16891.19|17011.19|16891.19|17005|16885|10
1641422040000|2022-01-05 22:34:00|17008.85|16888.85|16988.88|16868.88|17010.99|16890.99|16988.88|16868.88|10
1641422050000|2022-01-05 22:34:10|16990.29|16870.29|16977.62|16857.62|16990.29|16870.29|16977.62|16857.62|10
1641422060000|2022-01-05 22:34:20|16977.41|16857.41|16968.22|16848.22|16979.75|16859.75|16968.22|16848.22|10
1641422070000|2022-01-05 22:34:30|16965.49|16845.49|16951.82|16831.82|16965.49|16845.49|16951.82|16831.82|9
1641422080000|2022-01-05 22:34:40|16947.3|16827.3|16939.19|16819.19|16947.3|16827.3|16938.25|16818.25|10
1641422090000|2022-01-05 22:34:50|16933.97|16813.97|16927.06|16807.06|16933.97|16813.97|16927.06|16807.06|10
1641422100000|2022-01-05 22:35:00|16927.94|16807.94|16916.98|16796.98|16927.94|16807.94|16916.98|16796.98|10
1641422110000|2022-01-05 22:35:10|16915.84|16795.84|16917.2|16797.2|16917.77|16797.77|16915.6|16795.6|10
1641422120000|2022-01-05 22:35:20|16917.35|16797.35|16934.08|16814.08|16934.08|16814.08|16917.35|16797.35|10
1641422130000|2022-01-05 22:35:30|16934.29|16814.29|16956.7|16836.7|16956.9|16836.9|16934.29|16814.29|10
1641422140000|2022-01-05 22:35:40|16959.57|16839.57|16968.65|16848.65|16968.93|16848.93|16957.26|16837.26|10
1641422150000|2022-01-05 22:35:50|16972.78|16852.78|16991.55|16871.55|16992.18|16872.18|16972.78|16852.78|10
1641422160000|2022-01-05 22:36:00|16993.23|16873.23|17016.49|16896.49|17016.49|16896.49|16993.23|16873.23|10
1641422170000|2022-01-05 22:36:10|17016.91|16896.91|17028.9|16908.9|17028.9|16908.9|17016.91|16896.91|10
1641422180000|2022-01-05 22:36:20|17030.89|16910.89|17046.92|16926.92|17046.92|16926.92|17030.89|16910.89|10
1641422190000|2022-01-05 22:36:30|17049.14|16929.14|17078.66|16958.66|17078.66|16958.66|17049.14|16929.14|10
1641422200000|2022-01-05 22:36:40|17081.77|16961.77|17105.81|16985.81|17105.81|16985.81|17081.77|16961.77|10
1641422210000|2022-01-05 22:36:50|17105.92|16985.92|17142.26|17022.26|17142.26|17022.26|17105.92|16985.92|10
1641422220000|2022-01-05 22:37:00|17143.14|17023.14|17175.34|17055.34|17176.23|17056.23|17143.14|17023.14|10
1641422230000|2022-01-05 22:37:10|17182.38|17062.38|17193.03|17073.03|17193.03|17073.03|17182.38|17062.38|10
1641422240000|2022-01-05 22:37:20|17193.29|17073.29|17202.51|17082.51|17202.51|17082.51|17193.29|17073.29|10
1641422250000|2022-01-05 22:37:30|17206.28|17086.28|17215.53|17095.53|17215.53|17095.53|17201.36|17081.36|10
1641422260000|2022-01-05 22:37:40|17215.91|17095.91|17204.6|17084.6|17216.04|17096.04|17204.6|17084.6|10
1641422270000|2022-01-05 22:37:50|17201.57|17081.57|17189.65|17069.65|17203.32|17083.32|17189.65|17069.65|10
1641422280000|2022-01-05 22:38:00|17189.31|17069.31|17188.28|17068.28|17190.38|17070.38|17185.4|17065.4|10
1641422290000|2022-01-05 22:38:10|17188.95|17068.95|17206|17086|17206|17086|17187.25|17067.25|10
1641422300000|2022-01-05 22:38:20|17206.2|17086.2|17224.63|17104.63|17224.63|17104.63|17205.41|17085.41|10
1641422310000|2022-01-05 22:38:30|17239.63|17119.63|17254.57|17134.57|17254.57|17134.57|17239.63|17119.63|10
1641422320000|2022-01-05 22:38:40|17255.68|17135.68|17270.66|17150.66|17270.66|17150.66|17255.68|17135.68|9
1641422330000|2022-01-05 22:38:50|17271.61|17151.61|17282.9|17162.9|17282.9|17162.9|17271.61|17151.61|10
1641422340000|2022-01-05 22:39:00|17283.25|17163.25|17286.03|17166.03|17286.49|17166.49|17283.25|17163.25|10
1641422350000|2022-01-05 22:39:10|17288.45|17168.45|17316.2|17196.2|17316.2|17196.2|17288.45|17168.45|10
1641422360000|2022-01-05 22:39:20|17326.54|17206.54|17343.3|17223.3|17343.3|17223.3|17326.54|17206.54|10
1641422370000|2022-01-05 22:39:30|17344.85|17224.85|17351.33|17231.33|17351.33|17231.33|17344.85|17224.85|10
1641422380000|2022-01-05 22:39:40|17351.73|17231.73|17357.47|17237.47|17357.72|17237.72|17351.73|17231.73|10
1641422390000|2022-01-05 22:39:50|17358.33|17238.33|17361.84|17241.84|17361.84|17241.84|17357.75|17237.75|10
1641422400000|2022-01-05 22:40:00|17364.13|17244.13|17370.95|17250.95|17370.95|17250.95|17364.13|17244.13|10
1641422410000|2022-01-05 22:40:10|17371.69|17251.69|17405.72|17285.72|17405.72|17285.72|17371.69|17251.69|10
1641422420000|2022-01-05 22:40:20|17407.28|17287.28|17412.5|17292.5|17412.5|17292.5|17407.28|17287.28|10
1641422430000|2022-01-05 22:40:30|17414.93|17294.93|17432.16|17312.16|17432.16|17312.16|17414.52|17294.52|10
1641422440000|2022-01-05 22:40:40|17431.6|17311.6|17452.05|17332.05|17452.05|17332.05|17431.6|17311.6|10
1641422450000|2022-01-05 22:40:50|17452.84|17332.84|17456.66|17336.66|17456.66|17336.66|17452.84|17332.84|10
1641422460000|2022-01-05 22:41:00|17459.23|17339.23|17461.05|17341.05|17463.12|17343.12|17459.23|17339.23|10
1641422470000|2022-01-05 22:41:10|17461.15|17341.15|17449.87|17329.87|17462.26|17342.26|17449.87|17329.87|10
1641422480000|2022-01-05 22:41:20|17447.87|17327.87|17435.56|17315.56|17447.87|17327.87|17435.56|17315.56|10
1641422490000|2022-01-05 22:41:30|17434.77|17314.77|17433.07|17313.07|17434.77|17314.77|17430.8|17310.8|10
1641422500000|2022-01-05 22:41:40|17432.31|17312.31|17434.52|17314.52|17434.56|17314.56|17431.75|17311.75|10
1641422510000|2022-01-05 22:41:50|17434.51|17314.51|17443.41|17323.41|17443.41|17323.41|17433.98|17313.98|10
1641422520000|2022-01-05 22:42:00|17443.71|17323.71|17452.74|17332.74|17452.74|17332.74|17443.71|17323.71|10
1641422530000|2022-01-05 22:42:10|17453.64|17333.64|17468.14|17348.14|17468.14|17348.14|17453.64|17333.64|10
1641422540000|2022-01-05 22:42:20|17468.8|17348.8|17477.48|17357.48|17477.48|17357.48|17468.8|17348.8|10
1641422550000|2022-01-05 22:42:30|17477.49|17357.49|17469.69|17349.69|17478.4|17358.4|17469.41|17349.41|10
1641422560000|2022-01-05 22:42:40|17468.82|17348.82|17464.09|17344.09|17468.82|17348.82|17464.09|17344.09|10
1641422570000|2022-01-05 22:42:50|17463.37|17343.37|17460|17340|17463.37|17343.37|17457.2|17337.2|10
1641422580000|2022-01-05 22:43:00|17460.57|17340.57|17462.24|17342.24|17462.91|17342.91|17460.57|17340.57|10
1641422590000|2022-01-05 22:43:10|17461.61|17341.61|17460.7|17340.7|17462.64|17342.64|17459.42|17339.42|10
1641422600000|2022-01-05 22:43:20|17459.29|17339.29|17463.29|17343.29|17463.29|17343.29|17459.29|17339.29|10
1641422610000|2022-01-05 22:43:30|17462.81|17342.81|17479.31|17359.31|17479.31|17359.31|17462.81|17342.81|10
1641422620000|2022-01-05 22:43:40|17480.4|17360.4|17508.39|17388.39|17508.39|17388.39|17480.4|17360.4|10
1641422630000|2022-01-05 22:43:50|17509.24|17389.24|17508.55|17388.55|17512.99|17392.99|17508.55|17388.55|10
1641422640000|2022-01-05 22:44:00|17507.67|17387.67|17502.06|17382.06|17508.09|17388.09|17502|17382|10
1641422650000|2022-01-05 22:44:10|17500.87|17380.87|17499.24|17379.24|17500.87|17380.87|17496.64|17376.64|10
1641422660000|2022-01-05 22:44:20|17498.88|17378.88|17513.93|17393.93|17514.11|17394.11|17498.88|17378.88|10
1641422670000|2022-01-05 22:44:30|17514.45|17394.45|17533.51|17413.51|17533.54|17413.54|17514.45|17394.45|10
1641422680000|2022-01-05 22:44:40|17536.12|17416.12|17528.71|17408.71|17536.59|17416.59|17528.71|17408.71|10
1641422690000|2022-01-05 22:44:50|17526.13|17406.13|17518.49|17398.49|17526.25|17406.25|17516.9|17396.9|10
1641422700000|2022-01-05 22:45:00|17517.45|17397.45|17521.8|17401.8|17521.8|17401.8|17514.87|17394.87|10
1641422710000|2022-01-05 22:45:10|17522.58|17402.58|17543.37|17423.37|17543.37|17423.37|17521.85|17401.85|10
1641422720000|2022-01-05 22:45:20|17544.21|17424.21|17551.03|17431.03|17551.03|17431.03|17544.21|17424.21|10
1641422730000|2022-01-05 22:45:30|17551.6|17431.6|17588.2|17468.2|17588.2|17468.2|17551.6|17431.6|10
1641422740000|2022-01-05 22:45:40|17592.08|17472.08|17581.44|17461.44|17598.62|17478.62|17581.44|17461.44|10
1641422750000|2022-01-05 22:45:50|17579.84|17459.84|17576.63|17456.63|17580.46|17460.46|17574.06|17454.06|10
1641422760000|2022-01-05 22:46:00|17576.23|17456.23|17578.55|17458.55|17581.37|17461.37|17575.85|17455.85|10
1641422770000|2022-01-05 22:46:10|17576.9|17456.9|17569.33|17449.33|17576.9|17456.9|17568.36|17448.36|10
1641422780000|2022-01-05 22:46:20|17569.06|17449.06|17549.19|17429.19|17569.18|17449.18|17549.19|17429.19|10
1641422790000|2022-01-05 22:46:30|17548.93|17428.93|17550.8|17430.8|17550.8|17430.8|17544.57|17424.57|10
1641422800000|2022-01-05 22:46:40|17551.33|17431.33|17552.51|17432.51|17553.54|17433.54|17551.13|17431.13|10
1641422810000|2022-01-05 22:46:50|17551.86|17431.86|17559.53|17439.53|17559.53|17439.53|17550.97|17430.97|10
1641422820000|2022-01-05 22:47:00|17560.85|17440.85|17587.03|17467.03|17587.03|17467.03|17560.85|17440.85|10
1641422830000|2022-01-05 22:47:10|17587.21|17467.21|17597.61|17477.61|17597.81|17477.81|17587.21|17467.21|10
1641422840000|2022-01-05 22:47:20|17597.8|17477.8|17597.08|17477.08|17598.28|17478.28|17594|17474|10
1641422850000|2022-01-05 22:47:30|17596.68|17476.68|17599.05|17479.05|17599.05|17479.05|17594.94|17474.94|10
1641422860000|2022-01-05 22:47:40|17599.66|17479.66|17592.1|17472.1|17601.2|17481.2|17592.1|17472.1|10
1641422870000|2022-01-05 22:47:50|17592.75|17472.75|17588.04|17468.04|17594.44|17474.44|17588.04|17468.04|10
1641422880000|2022-01-05 22:48:00|17588.64|17468.64|17588.77|17468.77|17591.35|17471.35|17588.56|17468.56|10
1641422890000|2022-01-05 22:48:10|17590.01|17470.01|17594.81|17474.81|17594.81|17474.81|17589.91|17469.91|10
1641422900000|2022-01-05 22:48:20|17594.21|17474.21|17596.99|17476.99|17596.99|17476.99|17592.88|17472.88|10
1641422910000|2022-01-05 22:48:30|17596.52|17476.52|17584.43|17464.43|17596.52|17476.52|17584.43|17464.43|10
1641422920000|2022-01-05 22:48:40|17583.8|17463.8|17581.14|17461.14|17583.8|17463.8|17581.12|17461.12|10
1641422930000|2022-01-05 22:48:50|17580.89|17460.89|17581.12|17461.12|17581.5|17461.5|17580.89|17460.89|10
1641422940000|2022-01-05 22:49:00|17581.16|17461.16|17578.66|17458.66|17581.53|17461.53|17578.66|17458.66|10
1641422950000|2022-01-05 22:49:10|17577.34|17457.34|17571.92|17451.92|17578.1|17458.1|17571.25|17451.25|10
1641422960000|2022-01-05 22:49:20|17571.29|17451.29|17568.59|17448.59|17571.79|17451.79|17568.59|17448.59|10
1641422970000|2022-01-05 22:49:30|17568.64|17448.64|17569.36|17449.36|17571.75|17451.75|17568.64|17448.64|10
1641422980000|2022-01-05 22:49:40|17566.66|17446.66|17527.23|17407.23|17566.66|17446.66|17527.23|17407.23|10
1641422990000|2022-01-05 22:49:50|17522.32|17402.32|17506.38|17386.38|17522.32|17402.32|17506.38|17386.38|10
1641423000000|2022-01-05 22:50:00|17505.25|17385.25|17523.26|17403.26|17523.26|17403.26|17504.66|17384.66|10
1641423010000|2022-01-05 22:50:10|17524.9|17404.9|17519.97|17399.97|17527.04|17407.04|17519.97|17399.97|10
1641423020000|2022-01-05 22:50:20|17520.5|17400.5|17500.62|17380.62|17520.5|17400.5|17500.62|17380.62|10
1641423030000|2022-01-05 22:50:30|17498.92|17378.92|17495.28|17375.28|17500.2|17380.2|17495.28|17375.28|10
1641423040000|2022-01-05 22:50:40|17494.54|17374.54|17492.4|17372.4|17495|17375|17492.05|17372.05|10
1641423050000|2022-01-05 22:50:50|17491.12|17371.12|17488.4|17368.4|17491.12|17371.12|17487.86|17367.86|10
1641423060000|2022-01-05 22:51:00|17487.44|17367.44|17483.53|17363.53|17487.44|17367.44|17483.53|17363.53|10
1641423070000|2022-01-05 22:51:10|17483.74|17363.74|17497.43|17377.43|17497.43|17377.43|17482.05|17362.05|10
1641423080000|2022-01-05 22:51:20|17500.22|17380.22|17508.36|17388.36|17508.79|17388.79|17500.22|17380.22|10
1641423090000|2022-01-05 22:51:30|17508.09|17388.09|17513.01|17393.01|17513.3|17393.3|17508.09|17388.09|10
1641423100000|2022-01-05 22:51:40|17514.81|17394.81|17512.49|17392.49|17516.41|17396.41|17511.54|17391.54|10
1641423110000|2022-01-05 22:51:50|17512.56|17392.56|17512.5|17392.5|17512.64|17392.64|17510.56|17390.56|10
1641423120000|2022-01-05 22:52:00|17513.75|17393.75|17519.52|17399.52|17519.52|17399.52|17513.75|17393.75|10
1641423130000|2022-01-05 22:52:10|17522.85|17402.85|17525.65|17405.65|17526.08|17406.08|17522.85|17402.85|10
1641423140000|2022-01-05 22:52:20|17524.76|17404.76|17527.64|17407.64|17527.64|17407.64|17523.15|17403.15|10
1641423150000|2022-01-05 22:52:30|17527.88|17407.88|17537.19|17417.19|17537.19|17417.19|17527.88|17407.88|10
1641423160000|2022-01-05 22:52:40|17539.13|17419.13|17536.9|17416.9|17542.27|17422.27|17536.9|17416.9|10
1641423170000|2022-01-05 22:52:50|17531.69|17411.69|17527.62|17407.62|17531.69|17411.69|17525.09|17405.09|10
1641423180000|2022-01-05 22:53:00|17527.58|17407.58|17526.51|17406.51|17528.1|17408.1|17526.51|17406.51|10
1641423190000|2022-01-05 22:53:10|17530.1|17410.1|17532.55|17412.55|17533.83|17413.83|17530.1|17410.1|10
1641423200000|2022-01-05 22:53:20|17532.05|17412.05|17524.08|17404.08|17532.05|17412.05|17524.08|17404.08|10
1641423210000|2022-01-05 22:53:30|17524.21|17404.21|17521.13|17401.13|17524.21|17404.21|17521.13|17401.13|10
1641423220000|2022-01-05 22:53:40|17520.31|17400.31|17524.68|17404.68|17524.68|17404.68|17520.31|17400.31|10
1641423230000|2022-01-05 22:53:50|17528.26|17408.26|17527.88|17407.88|17530.24|17410.24|17527.88|17407.88|10
1641423240000|2022-01-05 22:54:00|17527.02|17407.02|17521.24|17401.24|17527.02|17407.02|17521.24|17401.24|10
1641423250000|2022-01-05 22:54:10|17520.64|17400.64|17517.94|17397.94|17520.85|17400.85|17517.94|17397.94|10
1641423260000|2022-01-05 22:54:20|17518.81|17398.81|17519.32|17399.32|17519.32|17399.32|17518.29|17398.29|9
1641423270000|2022-01-05 22:54:30|17519.96|17399.96|17519.03|17399.03|17520.9|17400.9|17519.03|17399.03|10
1641423280000|2022-01-05 22:54:40|17519.24|17399.24|17517.48|17397.48|17519.24|17399.24|17517.48|17397.48|10
1641423290000|2022-01-05 22:54:50|17516.23|17396.23|17502.27|17382.27|17516.49|17396.49|17502.27|17382.27|10
1641423300000|2022-01-05 22:55:00|17501.75|17381.75|17484.53|17364.53|17501.95|17381.95|17484.53|17364.53|10
1641423310000|2022-01-05 22:55:10|17480.81|17360.81|17454.01|17334.01|17480.81|17360.81|17454.01|17334.01|10
1641423320000|2022-01-05 22:55:20|17451.95|17331.95|17452.72|17332.72|17452.72|17332.72|17448.46|17328.46|9
1641423330000|2022-01-05 22:55:30|17452.91|17332.91|17456.48|17336.48|17456.48|17336.48|17451.8|17331.8|10
1641423340000|2022-01-05 22:55:40|17459.46|17339.46|17464.9|17344.9|17465.56|17345.56|17459.27|17339.27|10
1641423350000|2022-01-05 22:55:50|17467.16|17347.16|17478.13|17358.13|17478.13|17358.13|17467.16|17347.16|10
1641423360000|2022-01-05 22:56:00|17478.72|17358.72|17467.29|17347.29|17478.72|17358.72|17467.29|17347.29|10
1641423370000|2022-01-05 22:56:10|17465.75|17345.75|17457.51|17337.51|17466.25|17346.25|17457.51|17337.51|10
1641423380000|2022-01-05 22:56:20|17456.74|17336.74|17451.69|17331.69|17456.94|17336.94|17451.69|17331.69|10
1641423390000|2022-01-05 22:56:30|17450|17330|17408.76|17288.76|17450|17330|17408.76|17288.76|10
1641423400000|2022-01-05 22:56:40|17406.22|17286.22|17416.61|17296.61|17416.61|17296.61|17400.37|17280.37|10
1641423410000|2022-01-05 22:56:50|17419.67|17299.67|17418.17|17298.17|17425.35|17305.35|17418.17|17298.17|10
1641423420000|2022-01-05 22:57:00|17418.04|17298.04|17426.69|17306.69|17426.69|17306.69|17418.04|17298.04|10
1641423430000|2022-01-05 22:57:10|17427.04|17307.04|17440.33|17320.33|17440.33|17320.33|17427.04|17307.04|10
1641423440000|2022-01-05 22:57:20|17441.48|17321.48|17442.08|17322.08|17442.8|17322.8|17440.79|17320.79|10
1641423450000|2022-01-05 22:57:30|17441.78|17321.78|17438.29|17318.29|17441.78|17321.78|17438.29|17318.29|10
1641423460000|2022-01-05 22:57:40|17438.69|17318.69|17439.54|17319.54|17440.89|17320.89|17438.55|17318.55|10
1641423470000|2022-01-05 22:57:50|17438.37|17318.37|17442.29|17322.29|17443.22|17323.22|17437.74|17317.74|10
1641423480000|2022-01-05 22:58:00|17442.92|17322.92|17442.48|17322.48|17443.32|17323.32|17442.09|17322.09|10
1641423490000|2022-01-05 22:58:10|17441.77|17321.77|17439.46|17319.46|17441.77|17321.77|17439.43|17319.43|10
1641423500000|2022-01-05 22:58:20|17438.25|17318.25|17441.08|17321.08|17441.08|17321.08|17437.28|17317.28|10
1641423510000|2022-01-05 22:58:30|17443|17323|17457.31|17337.31|17457.31|17337.31|17443|17323|10
1641423520000|2022-01-05 22:58:40|17458.23|17338.23|17478.05|17358.05|17478.05|17358.05|17458.23|17338.23|10
1641423530000|2022-01-05 22:58:50|17480.54|17360.54|17484.65|17364.65|17489.4|17369.4|17480.54|17360.54|10
1641423540000|2022-01-05 22:59:00|17485.89|17365.89|17485.26|17365.26|17485.89|17365.89|17483.53|17363.53|10
1641423550000|2022-01-05 22:59:10|17486.22|17366.22|17489.66|17369.66|17490.06|17370.06|17486.22|17366.22|10
1641423560000|2022-01-05 22:59:20|17488.01|17368.01|17490.63|17370.63|17490.63|17370.63|17487.99|17367.99|10
1641423570000|2022-01-05 22:59:30|17490.18|17370.18|17498.23|17378.23|17498.23|17378.23|17490.18|17370.18|10
1641423580000|2022-01-05 22:59:40|17498.05|17378.05|17498.22|17378.22|17500|17380|17497.75|17377.75|10
1641423590000|2022-01-05 22:59:50|17498.9|17378.9|17506.51|17386.51|17506.52|17386.52|17498.9|17378.9|10
1641423600000|2022-01-05 23:00:00|17505.49|17385.49|17500|17380|17505.7|17385.7|17500|17380|10
1641423610000|2022-01-05 23:00:10|17498.24|17378.24|17501.56|17381.56|17501.56|17381.56|17492.99|17372.99|10
1641423620000|2022-01-05 23:00:20|17502.42|17382.42|17513.11|17393.11|17513.11|17393.11|17502.42|17382.42|10
1641423630000|2022-01-05 23:00:30|17512.73|17392.73|17516.12|17396.12|17516.12|17396.12|17512.73|17392.73|10
1641423640000|2022-01-05 23:00:40|17515.99|17395.99|17522.8|17402.8|17522.8|17402.8|17515.95|17395.95|10
1641423650000|2022-01-05 23:00:50|17522.24|17402.24|17525.09|17405.09|17525.09|17405.09|17521.88|17401.88|10
1641423660000|2022-01-05 23:01:00|17524.94|17404.94|17516.44|17396.44|17524.94|17404.94|17516.44|17396.44|10
1641423670000|2022-01-05 23:01:10|17515.9|17395.9|17511.52|17391.52|17515.9|17395.9|17510.99|17390.99|10
1641423680000|2022-01-05 23:01:20|17511.43|17391.43|17512.39|17392.39|17513.94|17393.94|17511.43|17391.43|10
1641423690000|2022-01-05 23:01:30|17511.65|17391.65|17512.12|17392.12|17514.25|17394.25|17511.65|17391.65|10
1641423700000|2022-01-05 23:01:40|17510.84|17390.84|17513.23|17393.23|17513.23|17393.23|17510.19|17390.19|10
1641423710000|2022-01-05 23:01:50|17515.43|17395.43|17513.69|17393.69|17515.88|17395.88|17513.69|17393.69|10
1641423720000|2022-01-05 23:02:00|17513.01|17393.01|17512.02|17392.02|17514.05|17394.05|17512.02|17392.02|9
1641423730000|2022-01-05 23:02:10|17511.05|17391.05|17501.76|17381.76|17511.05|17391.05|17501.76|17381.76|10
1641423740000|2022-01-05 23:02:20|17498.99|17378.99|17497.41|17377.41|17498.99|17378.99|17495.9|17375.9|9
1641423750000|2022-01-05 23:02:30|17497.52|17377.52|17502.45|17382.45|17502.45|17382.45|17497.52|17377.52|10
1641423760000|2022-01-05 23:02:40|17503.05|17383.05|17507.72|17387.72|17507.72|17387.72|17502.79|17382.79|10
1641423770000|2022-01-05 23:02:50|17508.05|17388.05|17510.03|17390.03|17510.19|17390.19|17508.05|17388.05|10
1641423780000|2022-01-05 23:03:00|17509.93|17389.93|17511.96|17391.96|17511.96|17391.96|17509.68|17389.68|10
1641423790000|2022-01-05 23:03:10|17512.84|17392.84|17517.72|17397.72|17517.72|17397.72|17512.84|17392.84|10
1641423800000|2022-01-05 23:03:20|17516.78|17396.78|17518.83|17398.83|17518.83|17398.83|17515.38|17395.38|10
1641423810000|2022-01-05 23:03:30|17518.89|17398.89|17530.02|17410.02|17530.99|17410.99|17518.89|17398.89|10
1641423820000|2022-01-05 23:03:40|17529.84|17409.84|17528.48|17408.48|17530.07|17410.07|17528.46|17408.46|10
1641423830000|2022-01-05 23:03:50|17528.58|17408.58|17518.71|17398.71|17528.73|17408.73|17518.71|17398.71|10
1641423840000|2022-01-05 23:04:00|17515.04|17395.04|17509|17389|17515.04|17395.04|17507.4|17387.4|10
1641423850000|2022-01-05 23:04:10|17510.54|17390.54|17508.29|17388.29|17511.03|17391.03|17508.29|17388.29|10
1641423860000|2022-01-05 23:04:20|17507.77|17387.77|17502.93|17382.93|17508.12|17388.12|17502.93|17382.93|10
1641423870000|2022-01-05 23:04:30|17502.76|17382.76|17493.69|17373.69|17502.76|17382.76|17493.69|17373.69|10
1641423880000|2022-01-05 23:04:40|17492.84|17372.84|17488.4|17368.4|17492.84|17372.84|17487.51|17367.51|10
1641423890000|2022-01-05 23:04:50|17486.8|17366.8|17479.79|17359.79|17486.8|17366.8|17479.79|17359.79|10
1641423900000|2022-01-05 23:05:00|17481.16|17361.16|17483.27|17363.27|17483.93|17363.93|17479.55|17359.55|10
1641423910000|2022-01-05 23:05:10|17484.21|17364.21|17481.18|17361.18|17484.21|17364.21|17480.26|17360.26|10
1641423920000|2022-01-05 23:05:20|17480.1|17360.1|17482.15|17362.15|17482.76|17362.76|17480.1|17360.1|10
1641423930000|2022-01-05 23:05:30|17482.53|17362.53|17482.05|17362.05|17483.76|17363.76|17481.28|17361.28|10
1641423940000|2022-01-05 23:05:40|17481.52|17361.52|17473.61|17353.61|17481.52|17361.52|17473.61|17353.61|10
1641423950000|2022-01-05 23:05:50|17473.15|17353.15|17468.49|17348.49|17473.15|17353.15|17468.49|17348.49|10
1641423960000|2022-01-05 23:06:00|17468.19|17348.19|17469.27|17349.27|17470.12|17350.12|17468.19|17348.19|10
1641423970000|2022-01-05 23:06:10|17469.79|17349.79|17463.19|17343.19|17470.6|17350.6|17463.19|17343.19|10
1641423980000|2022-01-05 23:06:20|17464.26|17344.26|17460.44|17340.44|17464.33|17344.33|17459.85|17339.85|10
1641423990000|2022-01-05 23:06:30|17457.07|17337.07|17443.39|17323.39|17457.07|17337.07|17443.39|17323.39|10
1641424000000|2022-01-05 23:06:40|17441.35|17321.35|17440.48|17320.48|17441.71|17321.71|17439.9|17319.9|10
1641424010000|2022-01-05 23:06:50|17440.87|17320.87|17435|17315|17441.4|17321.4|17435|17315|10
1641424020000|2022-01-05 23:07:00|17434.14|17314.14|17433.61|17313.61|17434.14|17314.14|17432.13|17312.13|10
1641424030000|2022-01-05 23:07:10|17432.75|17312.75|17439.34|17319.34|17439.34|17319.34|17432.33|17312.33|10
1641424040000|2022-01-05 23:07:20|17443.27|17323.27|17446.2|17326.2|17447.58|17327.58|17443.27|17323.27|10
1641424050000|2022-01-05 23:07:30|17447.99|17327.99|17445.72|17325.72|17448.64|17328.64|17445.72|17325.72|9
1641424060000|2022-01-05 23:07:40|17445.73|17325.73|17445.43|17325.43|17445.81|17325.81|17445.14|17325.14|10
1641424070000|2022-01-05 23:07:50|17446.19|17326.19|17445.98|17325.98|17447.39|17327.39|17445.77|17325.77|9
1641424080000|2022-01-05 23:08:00|17446.5|17326.5|17447.48|17327.48|17447.48|17327.48|17446.39|17326.39|10
1641424090000|2022-01-05 23:08:10|17447.61|17327.61|17450.43|17330.43|17450.43|17330.43|17446.74|17326.74|10
1641424100000|2022-01-05 23:08:20|17450.34|17330.34|17455.22|17335.22|17455.22|17335.22|17450.34|17330.34|10
1641424110000|2022-01-05 23:08:30|17455.17|17335.17|17459.95|17339.95|17460.81|17340.81|17455.17|17335.17|10
1641424120000|2022-01-05 23:08:40|17460.4|17340.4|17463.64|17343.64|17463.64|17343.64|17460.4|17340.4|10
1641424130000|2022-01-05 23:08:50|17464.31|17344.31|17466.91|17346.91|17467.61|17347.61|17464.31|17344.31|10
1641424140000|2022-01-05 23:09:00|17467.53|17347.53|17464.75|17344.75|17468.77|17348.77|17464.75|17344.75|10
1641424150000|2022-01-05 23:09:10|17464.91|17344.91|17460.8|17340.8|17464.91|17344.91|17460.8|17340.8|10
1641424160000|2022-01-05 23:09:20|17458.94|17338.94|17457.24|17337.24|17458.94|17338.94|17457.24|17337.24|10
1641424170000|2022-01-05 23:09:30|17456.03|17336.03|17444.18|17324.18|17456.34|17336.34|17444.18|17324.18|10
1641424180000|2022-01-05 23:09:40|17442.25|17322.25|17436.78|17316.78|17442.25|17322.25|17435.36|17315.36|9
1641424190000|2022-01-05 23:09:50|17437.17|17317.17|17436.48|17316.48|17437.83|17317.83|17436.48|17316.48|10
1641424200000|2022-01-05 23:10:00|17434.65|17314.65|17433.58|17313.58|17435.43|17315.43|17431.82|17311.82|10
1641424210000|2022-01-05 23:10:10|17434.04|17314.04|17445.05|17325.05|17445.05|17325.05|17434.04|17314.04|10
1641424220000|2022-01-05 23:10:20|17446.76|17326.76|17456.05|17336.05|17456.05|17336.05|17446.76|17326.76|10
1641424230000|2022-01-05 23:10:30|17456.11|17336.11|17460.72|17340.72|17460.72|17340.72|17456.07|17336.07|10
1641424240000|2022-01-05 23:10:40|17461.58|17341.58|17475.82|17355.82|17475.82|17355.82|17461.58|17341.58|10
1641424250000|2022-01-05 23:10:50|17477.29|17357.29|17484.67|17364.67|17485.89|17365.89|17477.29|17357.29|10
1641424260000|2022-01-05 23:11:00|17484.96|17364.96|17481.78|17361.78|17485.85|17365.85|17481.78|17361.78|10
1641424270000|2022-01-05 23:11:10|17483.1|17363.1|17487.41|17367.41|17487.41|17367.41|17482.65|17362.65|10
1641424280000|2022-01-05 23:11:20|17487.27|17367.27|17497.27|17377.27|17497.27|17377.27|17487.27|17367.27|10
1641424290000|2022-01-05 23:11:30|17497.73|17377.73|17501.23|17381.23|17503.24|17383.24|17497.73|17377.73|10
1641424300000|2022-01-05 23:11:40|17499.55|17379.55|17497.02|17377.02|17500.28|17380.28|17497.02|17377.02|10
1641424310000|2022-01-05 23:11:50|17496.56|17376.56|17499.12|17379.12|17499.12|17379.12|17496.13|17376.13|10
1641424320000|2022-01-05 23:12:00|17501.11|17381.11|17506.69|17386.69|17506.69|17386.69|17501.11|17381.11|10
1641424330000|2022-01-05 23:12:10|17506.39|17386.39|17515.26|17395.26|17515.26|17395.26|17506.39|17386.39|10
1641424340000|2022-01-05 23:12:20|17517.59|17397.59|17521.25|17401.25|17521.25|17401.25|17517.59|17397.59|10
1641424350000|2022-01-05 23:12:30|17521.93|17401.93|17527.55|17407.55|17527.55|17407.55|17521.93|17401.93|10
1641424360000|2022-01-05 23:12:40|17528.38|17408.38|17538.3|17418.3|17538.3|17418.3|17528.38|17408.38|10
1641424370000|2022-01-05 23:12:50|17540.47|17420.47|17548.01|17428.01|17549.26|17429.26|17540.47|17420.47|10
1641424380000|2022-01-05 23:13:00|17547.39|17427.39|17549.53|17429.53|17549.53|17429.53|17547.39|17427.39|10
1641424390000|2022-01-05 23:13:10|17550.74|17430.74|17554.72|17434.72|17554.72|17434.72|17549.03|17429.03|10
1641424400000|2022-01-05 23:13:20|17556.51|17436.51|17561.09|17441.09|17561.43|17441.43|17556.51|17436.51|10
1641424410000|2022-01-05 23:13:30|17561.47|17441.47|17556.94|17436.94|17561.47|17441.47|17556.94|17436.94|10
1641424420000|2022-01-05 23:13:40|17556.77|17436.77|17560.21|17440.21|17560.21|17440.21|17556.77|17436.77|10
1641424430000|2022-01-05 23:13:50|17559.9|17439.9|17559.9|17439.9|17560.56|17440.56|17558.78|17438.78|10
1641424440000|2022-01-05 23:14:00|17560.29|17440.29|17573.37|17453.37|17573.37|17453.37|17560.29|17440.29|10
1641424450000|2022-01-05 23:14:10|17573.58|17453.58|17583.05|17463.05|17583.26|17463.26|17573.58|17453.58|10
1641424460000|2022-01-05 23:14:20|17582.69|17462.69|17583.2|17463.2|17583.41|17463.41|17582.69|17462.69|9
1641424470000|2022-01-05 23:14:30|17583.18|17463.18|17584.94|17464.94|17584.94|17464.94|17583.18|17463.18|10
1641424480000|2022-01-05 23:14:40|17585.73|17465.73|17587.14|17467.14|17587.62|17467.62|17585.73|17465.73|10
1641424490000|2022-01-05 23:14:50|17587.6|17467.6|17597.77|17477.77|17597.77|17477.77|17587.6|17467.6|10
1641424500000|2022-01-05 23:15:00|17598.42|17478.42|17592.67|17472.67|17598.42|17478.42|17592.67|17472.67|10
1641424510000|2022-01-05 23:15:10|17591.95|17471.95|17570.36|17450.36|17591.95|17471.95|17570.36|17450.36|10
1641424520000|2022-01-05 23:15:20|17566.18|17446.18|17562.09|17442.09|17566.18|17446.18|17562.09|17442.09|10
1641424530000|2022-01-05 23:15:30|17562.36|17442.36|17570.33|17450.33|17570.33|17450.33|17562.09|17442.09|10
1641424540000|2022-01-05 23:15:40|17571.18|17451.18|17574.01|17454.01|17574.62|17454.62|17571.05|17451.05|10
1641424550000|2022-01-05 23:15:50|17573.68|17453.68|17577.08|17457.08|17577.26|17457.26|17572.98|17452.98|10
1641424560000|2022-01-05 23:16:00|17577.09|17457.09|17578.1|17458.1|17578.99|17458.99|17576.73|17456.73|10
1641424570000|2022-01-05 23:16:10|17578.13|17458.13|17574.38|17454.38|17578.32|17458.32|17574.38|17454.38|10
1641424580000|2022-01-05 23:16:20|17574.14|17454.14|17574.54|17454.54|17575|17455|17573.51|17453.51|10
1641424590000|2022-01-05 23:16:30|17574.74|17454.74|17578.85|17458.85|17579.03|17459.03|17574.69|17454.69|10
1641424600000|2022-01-05 23:16:40|17579.03|17459.03|17580.8|17460.8|17580.8|17460.8|17579.03|17459.03|10
1641424610000|2022-01-05 23:16:50|17580.28|17460.28|17586.06|17466.06|17586.06|17466.06|17580.28|17460.28|10
1641424620000|2022-01-05 23:17:00|17586.37|17466.37|17585.88|17465.88|17586.37|17466.37|17585.17|17465.17|10
1641424630000|2022-01-05 23:17:10|17586.2|17466.2|17587.02|17467.02|17587.54|17467.54|17586.2|17466.2|10
1641424640000|2022-01-05 23:17:20|17587.03|17467.03|17587.98|17467.98|17588.25|17468.25|17587.02|17467.02|10
1641424650000|2022-01-05 23:17:30|17588.04|17468.04|17586.33|17466.33|17588.04|17468.04|17586.33|17466.33|10
1641424660000|2022-01-05 23:17:40|17585.8|17465.8|17586.57|17466.57|17586.57|17466.57|17585.55|17465.55|10
1641424670000|2022-01-05 23:17:50|17586.71|17466.71|17589.67|17469.67|17589.67|17469.67|17586.71|17466.71|10
1641424680000|2022-01-05 23:18:00|17589.04|17469.04|17591.99|17471.99|17591.99|17471.99|17588.33|17468.33|10
1641424690000|2022-01-05 23:18:10|17594.9|17474.9|17602.62|17482.62|17602.62|17482.62|17594.73|17474.73|10
1641424700000|2022-01-05 23:18:20|17605.79|17485.79|17616.22|17496.22|17616.22|17496.22|17605.79|17485.79|10
1641424710000|2022-01-05 23:18:30|17616.45|17496.45|17621.05|17501.05|17621.65|17501.65|17616.45|17496.45|10
1641424720000|2022-01-05 23:18:40|17622.33|17502.33|17624.89|17504.89|17624.89|17504.89|17622.33|17502.33|10
1641424730000|2022-01-05 23:18:50|17624.17|17504.17|17624.95|17504.95|17625.95|17505.95|17623.77|17503.77|10
1641424740000|2022-01-05 23:19:00|17626.83|17506.83|17629.2|17509.2|17629.2|17509.2|17626.83|17506.83|10
1641424750000|2022-01-05 23:19:10|17629.85|17509.85|17633.13|17513.13|17633.13|17513.13|17628.92|17508.92|10
1641424760000|2022-01-05 23:19:20|17633.8|17513.8|17633.65|17513.65|17634.04|17514.04|17633.18|17513.18|9
1641424770000|2022-01-05 23:19:30|17633|17513|17633.07|17513.07|17633.98|17513.98|17632.48|17512.48|10
1641424780000|2022-01-05 23:19:40|17633.06|17513.06|17636.87|17516.87|17636.87|17516.87|17633.06|17513.06|10
1641424790000|2022-01-05 23:19:50|17637.24|17517.24|17641.16|17521.16|17642.39|17522.39|17636.9|17516.9|10
1641424800000|2022-01-05 23:20:00|17641.33|17521.33|17637.54|17517.54|17641.33|17521.33|17637.29|17517.29|10
1641424810000|2022-01-05 23:20:10|17636.61|17516.61|17631.68|17511.68|17636.61|17516.61|17630.87|17510.87|10
1641424820000|2022-01-05 23:20:20|17628.44|17508.44|17635.35|17515.35|17635.35|17515.35|17628|17508|10
1641424830000|2022-01-05 23:20:30|17636.56|17516.56|17635.6|17515.6|17637.71|17517.71|17635.6|17515.6|9
1641424840000|2022-01-05 23:20:40|17635.62|17515.62|17639.72|17519.72|17639.72|17519.72|17634.91|17514.91|10
1641424850000|2022-01-05 23:20:50|17640.24|17520.24|17646.86|17526.86|17646.86|17526.86|17638.54|17518.54|10
1641424860000|2022-01-05 23:21:00|17649.22|17529.22|17650.98|17530.98|17650.98|17530.98|17649.22|17529.22|10
1641424870000|2022-01-05 23:21:10|17650.85|17530.85|17651.89|17531.89|17654.38|17534.38|17650.85|17530.85|10
1641424880000|2022-01-05 23:21:20|17652.19|17532.19|17661.67|17541.67|17662.28|17542.28|17652.19|17532.19|10
1641424890000|2022-01-05 23:21:30|17662.43|17542.43|17664.59|17544.59|17664.59|17544.59|17661.29|17541.29|10
1641424900000|2022-01-05 23:21:40|17666.51|17546.51|17656.03|17536.03|17666.51|17546.51|17656.03|17536.03|10
1641424910000|2022-01-05 23:21:50|17654.03|17534.03|17649.66|17529.66|17654.03|17534.03|17649.66|17529.66|10
1641424920000|2022-01-05 23:22:00|17647.78|17527.78|17643.18|17523.18|17647.78|17527.78|17643.18|17523.18|10
1641424930000|2022-01-05 23:22:10|17642.66|17522.66|17645.81|17525.81|17645.81|17525.81|17642.47|17522.47|10
1641424940000|2022-01-05 23:22:20|17648.39|17528.39|17652.73|17532.73|17653.16|17533.16|17648.39|17528.39|10
1641424950000|2022-01-05 23:22:30|17652.49|17532.49|17648.4|17528.4|17652.59|17532.59|17646.82|17526.82|10
1641424960000|2022-01-05 23:22:40|17646.17|17526.17|17645.72|17525.72|17646.17|17526.17|17644.96|17524.96|10
1641424970000|2022-01-05 23:22:50|17644.63|17524.63|17640.01|17520.01|17644.63|17524.63|17640.01|17520.01|10
1641424980000|2022-01-05 23:23:00|17639.32|17519.32|17639.33|17519.33|17640.15|17520.15|17639.14|17519.14|10
1641424990000|2022-01-05 23:23:10|17639.26|17519.26|17633.53|17513.53|17639.26|17519.26|17633.53|17513.53|10
1641425000000|2022-01-05 23:23:20|17632.98|17512.98|17628.85|17508.85|17633.24|17513.24|17628.85|17508.85|10
1641425010000|2022-01-05 23:23:30|17628.69|17508.69|17631.07|17511.07|17631.07|17511.07|17626.39|17506.39|10
1641425020000|2022-01-05 23:23:40|17632.59|17512.59|17638.28|17518.28|17638.28|17518.28|17632.59|17512.59|10
1641425030000|2022-01-05 23:23:50|17640.57|17520.57|17646.26|17526.26|17647.74|17527.74|17640.57|17520.57|10
1641425040000|2022-01-05 23:24:00|17646.59|17526.59|17650.28|17530.28|17650.28|17530.28|17646.59|17526.59|10
1641425050000|2022-01-05 23:24:10|17650.26|17530.26|17652.88|17532.88|17653.48|17533.48|17650.26|17530.26|10
1641425060000|2022-01-05 23:24:20|17652.16|17532.16|17643.49|17523.49|17652.16|17532.16|17643.49|17523.49|9
1641425070000|2022-01-05 23:24:30|17641.67|17521.67|17637.06|17517.06|17641.67|17521.67|17636.48|17516.48|10
1641425080000|2022-01-05 23:24:40|17636.51|17516.51|17639.21|17519.21|17639.26|17519.26|17635.91|17515.91|10
1641425090000|2022-01-05 23:24:50|17638.99|17518.99|17644.23|17524.23|17644.62|17524.62|17638.99|17518.99|10
1641425100000|2022-01-05 23:25:00|17644.76|17524.76|17644.35|17524.35|17645.01|17525.01|17644.15|17524.15|10
1641425110000|2022-01-05 23:25:10|17644.18|17524.18|17647.47|17527.47|17647.47|17527.47|17643.93|17523.93|9
1641425120000|2022-01-05 23:25:20|17647|17527|17648.81|17528.81|17649.34|17529.34|17647|17527|10
1641425130000|2022-01-05 23:25:30|17649.04|17529.04|17648.65|17528.65|17649.35|17529.35|17648.01|17528.01|10
1641425140000|2022-01-05 23:25:40|17648.73|17528.73|17648.82|17528.82|17649.13|17529.13|17646.97|17526.97|10
1641425150000|2022-01-05 23:25:50|17649.48|17529.48|17647.6|17527.6|17649.48|17529.48|17647.41|17527.41|9
1641425160000|2022-01-05 23:26:00|17647.53|17527.53|17640.03|17520.03|17647.53|17527.53|17640.03|17520.03|10
1641425170000|2022-01-05 23:26:10|17639.91|17519.91|17636.1|17516.1|17640.67|17520.67|17636.1|17516.1|10
1641425180000|2022-01-05 23:26:20|17636.02|17516.02|17639.03|17519.03|17639.39|17519.39|17635.42|17515.42|10
1641425190000|2022-01-05 23:26:30|17639.12|17519.12|17643.19|17523.19|17643.19|17523.19|17639.12|17519.12|10
1641425200000|2022-01-05 23:26:40|17644.6|17524.6|17649|17529|17649|17529|17644.6|17524.6|10
1641425210000|2022-01-05 23:26:50|17649.71|17529.71|17656.68|17536.68|17656.68|17536.68|17649.71|17529.71|10
1641425220000|2022-01-05 23:27:00|17657.38|17537.38|17662.12|17542.12|17663.3|17543.3|17657.38|17537.38|10
1641425230000|2022-01-05 23:27:10|17661.72|17541.72|17664.63|17544.63|17664.63|17544.63|17661.45|17541.45|10
1641425240000|2022-01-05 23:27:20|17664.47|17544.47|17665.35|17545.35|17665.35|17545.35|17662.71|17542.71|10
1641425250000|2022-01-05 23:27:30|17664.89|17544.89|17668.56|17548.56|17668.56|17548.56|17664.89|17544.89|10
1641425260000|2022-01-05 23:27:40|17668.09|17548.09|17666.99|17546.99|17668.4|17548.4|17665.86|17545.86|10
1641425270000|2022-01-05 23:27:50|17668.35|17548.35|17673.94|17553.94|17673.94|17553.94|17668.35|17548.35|10
1641425280000|2022-01-05 23:28:00|17675.04|17555.04|17680.6|17560.6|17680.6|17560.6|17674.73|17554.73|10
1641425290000|2022-01-05 23:28:10|17681.24|17561.24|17684.24|17564.24|17684.24|17564.24|17681.24|17561.24|10
1641425300000|2022-01-05 23:28:20|17684.88|17564.88|17692.48|17572.48|17692.48|17572.48|17684.88|17564.88|10
1641425310000|2022-01-05 23:28:30|17692.61|17572.61|17692.34|17572.34|17693.29|17573.29|17692.08|17572.08|10
1641425320000|2022-01-05 23:28:40|17691.68|17571.68|17679.28|17559.28|17691.68|17571.68|17679.28|17559.28|10
1641425330000|2022-01-05 23:28:50|17672.19|17552.19|17663.69|17543.69|17672.19|17552.19|17662.96|17542.96|10
1641425340000|2022-01-05 23:29:00|17664.3|17544.3|17662.67|17542.67|17664.3|17544.3|17660|17540|10
1641425350000|2022-01-05 23:29:10|17663.01|17543.01|17649.82|17529.82|17664.18|17544.18|17649.82|17529.82|10
1641425360000|2022-01-05 23:29:20|17647.4|17527.4|17637.4|17517.4|17647.4|17527.4|17637.4|17517.4|10
1641425370000|2022-01-05 23:29:30|17636.39|17516.39|17635.83|17515.83|17636.39|17516.39|17632.53|17512.53|10
1641425380000|2022-01-05 23:29:40|17635.87|17515.87|17644.33|17524.33|17644.33|17524.33|17635.87|17515.87|10
1641425390000|2022-01-05 23:29:50|17646.34|17526.34|17650.16|17530.16|17650.25|17530.25|17646.34|17526.34|10
1641425400000|2022-01-05 23:30:00|17648.75|17528.75|17650.82|17530.82|17652.78|17532.78|17648.25|17528.25|10
1641425410000|2022-01-05 23:30:10|17649.98|17529.98|17634.13|17514.13|17649.98|17529.98|17633.99|17513.99|10
1641425420000|2022-01-05 23:30:20|17632.79|17512.79|17622.21|17502.21|17632.79|17512.79|17621.1|17501.1|10
1641425430000|2022-01-05 23:30:30|17622.16|17502.16|17622.03|17502.03|17622.9|17502.9|17620.82|17500.82|10
1641425440000|2022-01-05 23:30:40|17622.45|17502.45|17626.25|17506.25|17626.41|17506.41|17622.45|17502.45|10
1641425450000|2022-01-05 23:30:50|17626.48|17506.48|17628.58|17508.58|17628.58|17508.58|17625.68|17505.68|10
1641425460000|2022-01-05 23:31:00|17628.42|17508.42|17628.77|17508.77|17629.9|17509.9|17628.32|17508.32|10
1641425470000|2022-01-05 23:31:10|17628.16|17508.16|17619.73|17499.73|17628.25|17508.25|17619.73|17499.73|10
1641425480000|2022-01-05 23:31:20|17619.63|17499.63|17621|17501|17621|17501|17618.42|17498.42|10
1641425490000|2022-01-05 23:31:30|17620.57|17500.57|17618.82|17498.82|17620.57|17500.57|17618.82|17498.82|10
1641425500000|2022-01-05 23:31:40|17619.01|17499.01|17621.37|17501.37|17621.39|17501.39|17619.01|17499.01|10
1641425510000|2022-01-05 23:31:50|17621.18|17501.18|17626.73|17506.73|17627.2|17507.2|17621.18|17501.18|10
1641425520000|2022-01-05 23:32:00|17627.88|17507.88|17629.53|17509.53|17629.63|17509.63|17627.88|17507.88|10
1641425530000|2022-01-05 23:32:10|17629.36|17509.36|17626.75|17506.75|17630.6|17510.6|17626.75|17506.75|10
1641425540000|2022-01-05 23:32:20|17625.62|17505.62|17620.47|17500.47|17625.62|17505.62|17620.47|17500.47|10
1641425550000|2022-01-05 23:32:30|17620.25|17500.25|17619.46|17499.46|17620.25|17500.25|17617.91|17497.91|10
1641425560000|2022-01-05 23:32:40|17619.16|17499.16|17619.87|17499.87|17621.41|17501.41|17619.16|17499.16|10
1641425570000|2022-01-05 23:32:50|17619.78|17499.78|17612.77|17492.77|17619.78|17499.78|17612.77|17492.77|10
1641425580000|2022-01-05 23:33:00|17612.32|17492.32|17611.3|17491.3|17612.32|17492.32|17610.07|17490.07|9
1641425590000|2022-01-05 23:33:10|17610.39|17490.39|17609.71|17489.71|17611.16|17491.16|17609.71|17489.71|10
1641425600000|2022-01-05 23:33:20|17609.52|17489.52|17604.45|17484.45|17609.52|17489.52|17604.45|17484.45|10
1641425610000|2022-01-05 23:33:30|17604.92|17484.92|17614.83|17494.83|17614.83|17494.83|17604.92|17484.92|10
1641425620000|2022-01-05 23:33:40|17614.68|17494.68|17619.59|17499.59|17619.91|17499.91|17614.68|17494.68|10
1641425630000|2022-01-05 23:33:50|17619.83|17499.83|17619.42|17499.42|17619.83|17499.83|17619.14|17499.14|10
1641425640000|2022-01-05 23:34:00|17619.68|17499.68|17618.84|17498.84|17620.35|17500.35|17618.31|17498.31|10
1641425650000|2022-01-05 23:34:10|17618.38|17498.38|17616.64|17496.64|17618.38|17498.38|17616.64|17496.64|10
1641425660000|2022-01-05 23:34:20|17616.31|17496.31|17613.63|17493.63|17616.31|17496.31|17613.32|17493.32|10
1641425670000|2022-01-05 23:34:30|17613.43|17493.43|17604.51|17484.51|17613.55|17493.55|17603.78|17483.78|9
1641425680000|2022-01-05 23:34:40|17604.88|17484.88|17601.17|17481.17|17604.88|17484.88|17601.17|17481.17|10
1641425690000|2022-01-05 23:34:50|17600.34|17480.34|17593.9|17473.9|17600.34|17480.34|17593.74|17473.74|10
1641425700000|2022-01-05 23:35:00|17593.55|17473.55|17588.16|17468.16|17593.55|17473.55|17587.14|17467.14|9
1641425710000|2022-01-05 23:35:10|17589.07|17469.07|17587.87|17467.87|17589.07|17469.07|17586.99|17466.99|10
1641425720000|2022-01-05 23:35:20|17587.71|17467.71|17585.07|17465.07|17587.71|17467.71|17585.07|17465.07|10
1641425730000|2022-01-05 23:35:30|17585.4|17465.4|17586.54|17466.54|17587.24|17467.24|17585.4|17465.4|10
1641425740000|2022-01-05 23:35:40|17586.27|17466.27|17584.29|17464.29|17586.27|17466.27|17583.53|17463.53|10
1641425750000|2022-01-05 23:35:50|17583.59|17463.59|17583.34|17463.34|17583.81|17463.81|17583.08|17463.08|10
1641425760000|2022-01-05 23:36:00|17583.31|17463.31|17582.01|17462.01|17584.33|17464.33|17582.01|17462.01|10
1641425770000|2022-01-05 23:36:10|17582.41|17462.41|17583.39|17463.39|17583.39|17463.39|17581.97|17461.97|10
1641425780000|2022-01-05 23:36:20|17582.42|17462.42|17576.99|17456.99|17583.14|17463.14|17576.99|17456.99|9
1641425790000|2022-01-05 23:36:30|17574.75|17454.75|17571.41|17451.41|17574.75|17454.75|17570.96|17450.96|10
1641425800000|2022-01-05 23:36:40|17571.85|17451.85|17567.7|17447.7|17571.85|17451.85|17567.03|17447.03|10
1641425810000|2022-01-05 23:36:50|17568.74|17448.74|17572.26|17452.26|17572.26|17452.26|17568.74|17448.74|10
1641425820000|2022-01-05 23:37:00|17574.29|17454.29|17574.23|17454.23|17574.29|17454.29|17573.6|17453.6|9
1641425830000|2022-01-05 23:37:10|17573.77|17453.77|17570.57|17450.57|17573.77|17453.77|17570.57|17450.57|10
1641425840000|2022-01-05 23:37:20|17570.35|17450.35|17570.38|17450.38|17570.83|17450.83|17570.32|17450.32|10
1641425850000|2022-01-05 23:37:30|17570.32|17450.32|17567.88|17447.88|17570.32|17450.32|17567.87|17447.87|10
1641425860000|2022-01-05 23:37:40|17568.62|17448.62|17568.77|17448.77|17569.58|17449.58|17568.62|17448.62|10
1641425870000|2022-01-05 23:37:50|17568.87|17448.87|17565.31|17445.31|17569.16|17449.16|17565.31|17445.31|10
1641425880000|2022-01-05 23:38:00|17566.28|17446.28|17569.01|17449.01|17569.01|17449.01|17566.28|17446.28|10
1641425890000|2022-01-05 23:38:10|17568.96|17448.96|17570.75|17450.75|17570.77|17450.77|17568.96|17448.96|10
1641425900000|2022-01-05 23:38:20|17571.01|17451.01|17567.46|17447.46|17571.13|17451.13|17567.46|17447.46|10
1641425910000|2022-01-05 23:38:30|17568.07|17448.07|17564.24|17444.24|17568.07|17448.07|17564.24|17444.24|10
1641425920000|2022-01-05 23:38:40|17563.85|17443.85|17563.76|17443.76|17564.72|17444.72|17563.42|17443.42|10
1641425930000|2022-01-05 23:38:50|17563.95|17443.95|17565.26|17445.26|17565.47|17445.47|17563.95|17443.95|10
1641425940000|2022-01-05 23:39:00|17565.21|17445.21|17568.49|17448.49|17568.49|17448.49|17565.21|17445.21|10
1641425950000|2022-01-05 23:39:10|17569.68|17449.68|17574.52|17454.52|17574.73|17454.73|17569.44|17449.44|10
1641425960000|2022-01-05 23:39:20|17575.38|17455.38|17585.49|17465.49|17585.49|17465.49|17575.38|17455.38|10
1641425970000|2022-01-05 23:39:30|17586.16|17466.16|17590.72|17470.72|17590.72|17470.72|17586.15|17466.15|9
1641425980000|2022-01-05 23:39:40|17592.26|17472.26|17595.8|17475.8|17595.8|17475.8|17592.26|17472.26|10
1641425990000|2022-01-05 23:39:50|17596.52|17476.52|17596|17476|17596.52|17476.52|17595.29|17475.29|10
1641426000000|2022-01-05 23:40:00|17596.83|17476.83|17605.06|17485.06|17605.06|17485.06|17596.83|17476.83|10
1641426010000|2022-01-05 23:40:10|17605.25|17485.25|17604.96|17484.96|17605.77|17485.77|17604.96|17484.96|10
1641426020000|2022-01-05 23:40:20|17605.49|17485.49|17601.88|17481.88|17605.49|17485.49|17601.88|17481.88|10
1641426030000|2022-01-05 23:40:30|17601.99|17481.99|17603.61|17483.61|17603.61|17483.61|17601.27|17481.27|10
1641426040000|2022-01-05 23:40:40|17603.62|17483.62|17608.59|17488.59|17608.93|17488.93|17603.62|17483.62|10
1641426050000|2022-01-05 23:40:50|17608.7|17488.7|17604.14|17484.14|17608.7|17488.7|17604.14|17484.14|10
1641426060000|2022-01-05 23:41:00|17604.48|17484.48|17603.43|17483.43|17604.84|17484.84|17602.96|17482.96|10
1641426070000|2022-01-05 23:41:10|17603.52|17483.52|17613.2|17493.2|17613.2|17493.2|17603.52|17483.52|10
1641426080000|2022-01-05 23:41:20|17613.57|17493.57|17623.4|17503.4|17623.4|17503.4|17613.57|17493.57|10
1641426090000|2022-01-05 23:41:30|17624.44|17504.44|17624.77|17504.77|17624.77|17504.77|17623.59|17503.59|10
1641426100000|2022-01-05 23:41:40|17625.16|17505.16|17626.57|17506.57|17626.57|17506.57|17625.09|17505.09|10
1641426110000|2022-01-05 23:41:50|17625.48|17505.48|17625.99|17505.99|17626.54|17506.54|17625.14|17505.14|10
1641426120000|2022-01-05 23:42:00|17626.06|17506.06|17624.4|17504.4|17626.06|17506.06|17624.27|17504.27|10
1641426130000|2022-01-05 23:42:10|17625|17505|17626.43|17506.43|17627.88|17507.88|17624.95|17504.95|10
1641426140000|2022-01-05 23:42:20|17626.45|17506.45|17622.11|17502.11|17626.45|17506.45|17622.11|17502.11|10
1641426150000|2022-01-05 23:42:30|17622.36|17502.36|17618.55|17498.55|17622.36|17502.36|17618.55|17498.55|10
1641426160000|2022-01-05 23:42:40|17618.6|17498.6|17619.58|17499.58|17619.76|17499.76|17618.16|17498.16|10
1641426170000|2022-01-05 23:42:50|17619.71|17499.71|17619.99|17499.99|17620.72|17500.72|17619.4|17499.4|9
1641426180000|2022-01-05 23:43:00|17618.31|17498.31|17614.4|17494.4|17618.31|17498.31|17614.4|17494.4|10
1641426190000|2022-01-05 23:43:10|17614.21|17494.21|17616.93|17496.93|17616.93|17496.93|17613.84|17493.84|10
1641426200000|2022-01-05 23:43:20|17616.62|17496.62|17625.45|17505.45|17625.45|17505.45|17616.62|17496.62|10
1641426210000|2022-01-05 23:43:30|17625.98|17505.98|17629.77|17509.77|17630.29|17510.29|17625.98|17505.98|10
1641426220000|2022-01-05 23:43:40|17629.64|17509.64|17630.17|17510.17|17630.27|17510.27|17629.44|17509.44|10
1641426230000|2022-01-05 23:43:50|17630.59|17510.59|17631.43|17511.43|17631.43|17511.43|17629.82|17509.82|10
1641426240000|2022-01-05 23:44:00|17631.72|17511.72|17634.59|17514.59|17634.59|17514.59|17631.64|17511.64|10
1641426250000|2022-01-05 23:44:10|17634.66|17514.66|17634.76|17514.76|17635.22|17515.22|17634.34|17514.34|9
1641426260000|2022-01-05 23:44:20|17635|17515|17636.9|17516.9|17636.9|17516.9|17635|17515|10
1641426270000|2022-01-05 23:44:30|17636.3|17516.3|17635.7|17515.7|17636.51|17516.51|17634.68|17514.68|10
1641426280000|2022-01-05 23:44:40|17635.96|17515.96|17636.62|17516.62|17636.99|17516.99|17635.21|17515.21|10
1641426290000|2022-01-05 23:44:50|17636.66|17516.66|17640.56|17520.56|17640.56|17520.56|17636.62|17516.62|10
1641426300000|2022-01-05 23:45:00|17641.55|17521.55|17644.82|17524.82|17645.28|17525.28|17641.55|17521.55|10
1641426310000|2022-01-05 23:45:10|17645.07|17525.07|17644.36|17524.36|17646.38|17526.38|17644.36|17524.36|10
1641426320000|2022-01-05 23:45:20|17645.01|17525.01|17641.11|17521.11|17645.01|17525.01|17641.11|17521.11|10
1641426330000|2022-01-05 23:45:30|17641.18|17521.18|17639.52|17519.52|17642.08|17522.08|17639.52|17519.52|10
1641426340000|2022-01-05 23:45:40|17639.68|17519.68|17638.65|17518.65|17639.68|17519.68|17638.04|17518.04|10
1641426350000|2022-01-05 23:45:50|17637.44|17517.44|17634.66|17514.66|17637.44|17517.44|17632.74|17512.74|10
1641426360000|2022-01-05 23:46:00|17634.81|17514.81|17634.59|17514.59|17635.11|17515.11|17634.47|17514.47|10
1641426370000|2022-01-05 23:46:10|17634.41|17514.41|17630.02|17510.02|17634.41|17514.41|17629.58|17509.58|9
1641426380000|2022-01-05 23:46:20|17629.68|17509.68|17625.08|17505.08|17629.68|17509.68|17625.08|17505.08|10
1641426390000|2022-01-05 23:46:30|17624.35|17504.35|17626.24|17506.24|17626.24|17506.24|17624.15|17504.15|10
1641426400000|2022-01-05 23:46:40|17626.01|17506.01|17627.51|17507.51|17627.51|17507.51|17626.01|17506.01|9
1641426410000|2022-01-05 23:46:50|17627.65|17507.65|17632.05|17512.05|17632.05|17512.05|17627.37|17507.37|10
1641426420000|2022-01-05 23:47:00|17632.43|17512.43|17634.19|17514.19|17635.18|17515.18|17632.43|17512.43|10
1641426430000|2022-01-05 23:47:10|17633.02|17513.02|17635.09|17515.09|17635.09|17515.09|17632.8|17512.8|10
1641426440000|2022-01-05 23:47:20|17635.57|17515.57|17636.05|17516.05|17636.05|17516.05|17634.62|17514.62|9
1641426450000|2022-01-05 23:47:30|17636.35|17516.35|17638.97|17518.97|17639.21|17519.21|17636.35|17516.35|10
1641426460000|2022-01-05 23:47:40|17639.17|17519.17|17641.18|17521.18|17641.18|17521.18|17638.75|17518.75|10
1641426470000|2022-01-05 23:47:50|17641.77|17521.77|17645.76|17525.76|17645.76|17525.76|17641.77|17521.77|9
1641426480000|2022-01-05 23:48:00|17646.38|17526.38|17648.49|17528.49|17649.27|17529.27|17646.38|17526.38|10
1641426490000|2022-01-05 23:48:10|17648.63|17528.63|17651.51|17531.51|17651.6|17531.6|17648.5|17528.5|10
1641426500000|2022-01-05 23:48:20|17651.84|17531.84|17654.78|17534.78|17654.78|17534.78|17651.84|17531.84|10
1641426510000|2022-01-05 23:48:30|17656.76|17536.76|17657.67|17537.67|17657.67|17537.67|17655.6|17535.6|10
1641426520000|2022-01-05 23:48:40|17658.43|17538.43|17659.15|17539.15|17659.61|17539.61|17658.43|17538.43|10
1641426530000|2022-01-05 23:48:50|17659.03|17539.03|17659.54|17539.54|17659.57|17539.57|17658.56|17538.56|10
1641426540000|2022-01-05 23:49:00|17659.37|17539.37|17659.09|17539.09|17659.76|17539.76|17658.75|17538.75|10
1641426550000|2022-01-05 23:49:10|17659.5|17539.5|17658.72|17538.72|17659.5|17539.5|17658|17538|10
1641426560000|2022-01-05 23:49:20|17659.1|17539.1|17657.41|17537.41|17659.51|17539.51|17657.41|17537.41|10
1641426570000|2022-01-05 23:49:30|17656.42|17536.42|17649.25|17529.25|17656.42|17536.42|17649.25|17529.25|10
1641426580000|2022-01-05 23:49:40|17649.83|17529.83|17647.84|17527.84|17650.67|17530.67|17647.84|17527.84|10
1641426590000|2022-01-05 23:49:50|17647.92|17527.92|17644.41|17524.41|17647.92|17527.92|17644.41|17524.41|10
1641426600000|2022-01-05 23:50:00|17644.44|17524.44|17636.79|17516.79|17644.44|17524.44|17636.79|17516.79|10
1641426610000|2022-01-05 23:50:10|17636.61|17516.61|17635.31|17515.31|17636.61|17516.61|17633.9|17513.9|10
1641426620000|2022-01-05 23:50:20|17635.13|17515.13|17632.81|17512.81|17635.39|17515.39|17632.54|17512.54|10
1641426630000|2022-01-05 23:50:30|17632.84|17512.84|17634.26|17514.26|17634.35|17514.35|17632.51|17512.51|10
1641426640000|2022-01-05 23:50:40|17632.93|17512.93|17628.33|17508.33|17633.08|17513.08|17628.07|17508.07|10
1641426650000|2022-01-05 23:50:50|17628.35|17508.35|17623.7|17503.7|17628.35|17508.35|17623.7|17503.7|10
1641426660000|2022-01-05 23:51:00|17623.86|17503.86|17620.55|17500.55|17623.98|17503.98|17620.41|17500.41|9
1641426670000|2022-01-05 23:51:10|17620.46|17500.46|17616.72|17496.72|17620.46|17500.46|17616.72|17496.72|10
1641426680000|2022-01-05 23:51:20|17617.16|17497.16|17611.68|17491.68|17617.16|17497.16|17611.68|17491.68|10
1641426690000|2022-01-05 23:51:30|17610.24|17490.24|17604.99|17484.99|17610.24|17490.24|17604.99|17484.99|10
1641426700000|2022-01-05 23:51:40|17605.04|17485.04|17602.81|17482.81|17605.04|17485.04|17602.49|17482.49|10
1641426710000|2022-01-05 23:51:50|17602.64|17482.64|17599.98|17479.98|17602.85|17482.85|17599.97|17479.97|9
1641426720000|2022-01-05 23:52:00|17600.25|17480.25|17595.15|17475.15|17600.25|17480.25|17595.15|17475.15|10
1641426730000|2022-01-05 23:52:10|17594.18|17474.18|17592.2|17472.2|17594.18|17474.18|17592.06|17472.06|9
1641426740000|2022-01-05 23:52:20|17592.7|17472.7|17596.45|17476.45|17596.45|17476.45|17592.44|17472.44|10
1641426750000|2022-01-05 23:52:30|17595.98|17475.98|17599.38|17479.38|17599.38|17479.38|17595.98|17475.98|10
1641426760000|2022-01-05 23:52:40|17600.5|17480.5|17598.89|17478.89|17601.61|17481.61|17598.03|17478.03|10
1641426770000|2022-01-05 23:52:50|17599.03|17479.03|17595.74|17475.74|17599.03|17479.03|17595.74|17475.74|10
1641426780000|2022-01-05 23:53:00|17595.77|17475.77|17596.23|17476.23|17596.23|17476.23|17595.05|17475.05|10
1641426790000|2022-01-05 23:53:10|17595.91|17475.91|17601.41|17481.41|17601.41|17481.41|17595.91|17475.91|10
1641426800000|2022-01-05 23:53:20|17601.91|17481.91|17602.43|17482.43|17602.88|17482.88|17601.91|17481.91|10
1641426810000|2022-01-05 23:53:30|17602.49|17482.49|17595.79|17475.79|17602.83|17482.83|17595.79|17475.79|10
1641426820000|2022-01-05 23:53:40|17595.66|17475.66|17592.05|17472.05|17595.66|17475.66|17592.05|17472.05|10
1641426830000|2022-01-05 23:53:50|17591.87|17471.87|17593.64|17473.64|17593.64|17473.64|17591.07|17471.07|10
1641426840000|2022-01-05 23:54:00|17593.63|17473.63|17593.99|17473.99|17594.68|17474.68|17593.63|17473.63|10
1641426850000|2022-01-05 23:54:10|17594.43|17474.43|17598.22|17478.22|17598.22|17478.22|17593.73|17473.73|10
1641426860000|2022-01-05 23:54:20|17598.26|17478.26|17601.77|17481.77|17603.19|17483.19|17598.26|17478.26|10
1641426870000|2022-01-05 23:54:30|17602.19|17482.19|17607.49|17487.49|17607.49|17487.49|17602.19|17482.19|10
1641426880000|2022-01-05 23:54:40|17608.36|17488.36|17610.45|17490.45|17611.47|17491.47|17608.26|17488.26|10
1641426890000|2022-01-05 23:54:50|17610.1|17490.1|17614.59|17494.59|17614.59|17494.59|17609.2|17489.2|9
1641426900000|2022-01-05 23:55:00|17615.49|17495.49|17615.99|17495.99|17616.02|17496.02|17614.82|17494.82|10
1641426910000|2022-01-05 23:55:10|17615.79|17495.79|17615.07|17495.07|17615.79|17495.79|17614.87|17494.87|10
1641426920000|2022-01-05 23:55:20|17614.96|17494.96|17613.82|17493.82|17614.96|17494.96|17613.82|17493.82|9
1641426930000|2022-01-05 23:55:30|17613.94|17493.94|17614.9|17494.9|17615.67|17495.67|17613.94|17493.94|10
1641426940000|2022-01-05 23:55:40|17615.09|17495.09|17610.96|17490.96|17615.09|17495.09|17610.96|17490.96|10
1641426950000|2022-01-05 23:55:50|17610.83|17490.83|17608.12|17488.12|17610.83|17490.83|17608.12|17488.12|10
1641426960000|2022-01-05 23:56:00|17607.88|17487.88|17601.74|17481.74|17607.88|17487.88|17601.74|17481.74|10
1641426970000|2022-01-05 23:56:10|17599.45|17479.45|17596.17|17476.17|17599.45|17479.45|17595.98|17475.98|10
1641426980000|2022-01-05 23:56:20|17596.08|17476.08|17591.29|17471.29|17596.08|17476.08|17591.25|17471.25|10
1641426990000|2022-01-05 23:56:30|17591.44|17471.44|17593.75|17473.75|17594.08|17474.08|17591.31|17471.31|10
1641427000000|2022-01-05 23:56:40|17595.24|17475.24|17595.06|17475.06|17595.24|17475.24|17594.46|17474.46|10
1641427010000|2022-01-05 23:56:50|17595.44|17475.44|17598.48|17478.48|17598.48|17478.48|17595.44|17475.44|9
1641427020000|2022-01-05 23:57:00|17599.14|17479.14|17601.91|17481.91|17601.91|17481.91|17599.14|17479.14|10
1641427030000|2022-01-05 23:57:10|17602.27|17482.27|17602.26|17482.26|17603.38|17483.38|17602.26|17482.26|9
1641427040000|2022-01-05 23:57:20|17602.34|17482.34|17602.57|17482.57|17602.78|17482.78|17602.17|17482.17|10
1641427050000|2022-01-05 23:57:30|17602.85|17482.85|17599.24|17479.24|17602.85|17482.85|17599.24|17479.24|10
1641427060000|2022-01-05 23:57:40|17598.69|17478.69|17598.62|17478.62|17599.07|17479.07|17598.62|17478.62|9
1641427070000|2022-01-05 23:57:50|17598.57|17478.57|17596.52|17476.52|17598.57|17478.57|17596.31|17476.31|10
1641427080000|2022-01-05 23:58:00|17596.2|17476.2|17592.2|17472.2|17596.2|17476.2|17592.09|17472.09|10
1641427090000|2022-01-05 23:58:10|17592.25|17472.25|17578.93|17458.93|17592.25|17472.25|17578.93|17458.93|10
1641427100000|2022-01-05 23:58:20|17578.52|17458.52|17567.24|17447.24|17578.52|17458.52|17566.15|17446.15|10
1641427110000|2022-01-05 23:58:30|17564.65|17444.65|17568.51|17448.51|17568.51|17448.51|17563.53|17443.53|9
1641427120000|2022-01-05 23:58:40|17568.14|17448.14|17567.51|17447.51|17568.14|17448.14|17567.34|17447.34|10
1641427130000|2022-01-05 23:58:50|17567.73|17447.73|17565.83|17445.83|17567.73|17447.73|17565.68|17445.68|10
1641427140000|2022-01-05 23:59:00|17565.44|17445.44|17563.52|17443.52|17565.44|17445.44|17563.52|17443.52|9
1641427150000|2022-01-05 23:59:10|17563.64|17443.64|17564.04|17444.04|17564.77|17444.77|17563.64|17443.64|10
1641427160000|2022-01-05 23:59:20|17563.96|17443.96|17562.95|17442.95|17564.18|17444.18|17562.95|17442.95|9
1641427170000|2022-01-05 23:59:30|17562.66|17442.66|17558.75|17438.75|17562.77|17442.77|17558.75|17438.75|10
1641427180000|2022-01-05 23:59:40|17558.29|17438.29|17554.95|17434.95|17558.66|17438.66|17554.95|17434.95|10
1641427190000|2022-01-05 23:59:50|17554.73|17434.73|17550.51|17430.51|17554.73|17434.73|17550.51|17430.51|10
1641427200000|2022-01-06 00:00:00|17550.79|17430.79|17554.46|17434.46|17555.06|17435.06|17550.79|17430.79|10
1641427210000|2022-01-06 00:00:10|17554.93|17434.93|17548.03|17428.03|17555.52|17435.52|17548.03|17428.03|10
1641427220000|2022-01-06 00:00:20|17547.28|17427.28|17541.17|17421.17|17547.28|17427.28|17540.92|17420.92|10
1641427230000|2022-01-06 00:00:30|17540.81|17420.81|17544.17|17424.17|17544.17|17424.17|17540.81|17420.81|10
1641427240000|2022-01-06 00:00:40|17544.44|17424.44|17545.34|17425.34|17546.18|17426.18|17543.23|17423.23|10
1641427250000|2022-01-06 00:00:50|17544.82|17424.82|17542.45|17422.45|17545.85|17425.85|17542.08|17422.08|10
1641427260000|2022-01-06 00:01:00|17542.97|17422.97|17546.19|17426.19|17546.19|17426.19|17542.97|17422.97|10
1641427270000|2022-01-06 00:01:10|17546.23|17426.23|17538.76|17418.76|17547.07|17427.07|17538.76|17418.76|10
1641427280000|2022-01-06 00:01:20|17538.69|17418.69|17512|17392|17538.69|17418.69|17512|17392|10
1641427290000|2022-01-06 00:01:30|17512.59|17392.59|17507.31|17387.31|17512.59|17392.59|17506.68|17386.68|10
1641427300000|2022-01-06 00:01:40|17507.39|17387.39|17509.75|17389.75|17511.12|17391.12|17507.39|17387.39|10
1641427310000|2022-01-06 00:01:50|17509.67|17389.67|17502.48|17382.48|17512.26|17392.26|17502.48|17382.48|10
1641427320000|2022-01-06 00:02:00|17501.78|17381.78|17498.25|17378.25|17501.78|17381.78|17496.63|17376.63|10
1641427330000|2022-01-06 00:02:10|17497.99|17377.99|17494.4|17374.4|17498.48|17378.48|17494.4|17374.4|10
1641427340000|2022-01-06 00:02:20|17494.31|17374.31|17491.76|17371.76|17494.67|17374.67|17490.4|17370.4|10
1641427350000|2022-01-06 00:02:30|17490.61|17370.61|17486.18|17366.18|17490.91|17370.91|17486.18|17366.18|10
1641427360000|2022-01-06 00:02:40|17486.09|17366.09|17484.62|17364.62|17487.14|17367.14|17484.62|17364.62|10
1641427370000|2022-01-06 00:02:50|17484.61|17364.61|17484.78|17364.78|17484.78|17364.78|17483.25|17363.25|10
1641427380000|2022-01-06 00:03:00|17484.6|17364.6|17498.09|17378.09|17498.09|17378.09|17484.6|17364.6|10
1641427390000|2022-01-06 00:03:10|17497.55|17377.55|17494.76|17374.76|17497.55|17377.55|17491.45|17371.45|10
1641427400000|2022-01-06 00:03:20|17494.09|17374.09|17489.93|17369.93|17494.22|17374.22|17489.06|17369.06|10
1641427410000|2022-01-06 00:03:30|17488.95|17368.95|17481.14|17361.14|17488.95|17368.95|17481.14|17361.14|10
1641427420000|2022-01-06 00:03:40|17481.58|17361.58|17474.38|17354.38|17481.58|17361.58|17474.38|17354.38|10
1641427430000|2022-01-06 00:03:50|17473.66|17353.66|17474.7|17354.7|17474.7|17354.7|17471.78|17351.78|10
1641427440000|2022-01-06 00:04:00|17473.37|17353.37|17489.1|17369.1|17489.1|17369.1|17473.37|17353.37|10
1641427450000|2022-01-06 00:04:10|17490.66|17370.66|17505.97|17385.97|17505.97|17385.97|17490.66|17370.66|10
1641427460000|2022-01-06 00:04:20|17506.3|17386.3|17518.18|17398.18|17518.18|17398.18|17506.3|17386.3|10
1641427470000|2022-01-06 00:04:30|17518.33|17398.33|17524.72|17404.72|17524.72|17404.72|17517.3|17397.3|10
1641427480000|2022-01-06 00:04:40|17526.39|17406.39|17524.36|17404.36|17526.49|17406.49|17524.36|17404.36|10
1641427490000|2022-01-06 00:04:50|17523.01|17403.01|17504.98|17384.98|17523.01|17403.01|17504.98|17384.98|10
1641427500000|2022-01-06 00:05:00|17504.86|17384.86|17504.31|17384.31|17507.37|17387.37|17502.92|17382.92|10
1641427510000|2022-01-06 00:05:10|17504.65|17384.65|17511.99|17391.99|17511.99|17391.99|17504.65|17384.65|10
1641427520000|2022-01-06 00:05:20|17512.28|17392.28|17513.47|17393.47|17514.09|17394.09|17511.39|17391.39|10
1641427530000|2022-01-06 00:05:30|17513.46|17393.46|17519.27|17399.27|17519.27|17399.27|17513.46|17393.46|9
1641427540000|2022-01-06 00:05:40|17519.45|17399.45|17528.9|17408.9|17529.34|17409.34|17519.45|17399.45|10
1641427550000|2022-01-06 00:05:50|17529.64|17409.64|17535.81|17415.81|17535.96|17415.96|17529.64|17409.64|10
1641427560000|2022-01-06 00:06:00|17535.51|17415.51|17535.86|17415.86|17537.02|17417.02|17535.51|17415.51|10
1641427570000|2022-01-06 00:06:10|17536.17|17416.17|17544.64|17424.64|17544.64|17424.64|17536.14|17416.14|10
1641427580000|2022-01-06 00:06:20|17544.66|17424.66|17540.84|17420.84|17545.61|17425.61|17540.44|17420.44|10
1641427590000|2022-01-06 00:06:30|17541|17421|17536.08|17416.08|17541|17421|17536.08|17416.08|10
1641427600000|2022-01-06 00:06:40|17535.81|17415.81|17527.69|17407.69|17535.81|17415.81|17526.83|17406.83|10
1641427610000|2022-01-06 00:06:50|17526.88|17406.88|17517.93|17397.93|17526.96|17406.96|17517.87|17397.87|10
1641427620000|2022-01-06 00:07:00|17517.92|17397.92|17516.94|17396.94|17518.65|17398.65|17515.82|17395.82|10
1641427630000|2022-01-06 00:07:10|17516.96|17396.96|17516.89|17396.89|17517.56|17397.56|17516.38|17396.38|10
1641427640000|2022-01-06 00:07:20|17515.61|17395.61|17513.77|17393.77|17515.61|17395.61|17512.78|17392.78|10
1641427650000|2022-01-06 00:07:30|17513.34|17393.34|17517.51|17397.51|17517.51|17397.51|17513.34|17393.34|10
1641427660000|2022-01-06 00:07:40|17518.55|17398.55|17518.65|17398.65|17518.65|17398.65|17516.75|17396.75|10
1641427670000|2022-01-06 00:07:50|17518.47|17398.47|17522.5|17402.5|17522.5|17402.5|17518.47|17398.47|10
1641427680000|2022-01-06 00:08:00|17524.09|17404.09|17533.12|17413.12|17533.12|17413.12|17524.09|17404.09|10
1641427690000|2022-01-06 00:08:10|17534.66|17414.66|17536.62|17416.62|17537.6|17417.6|17534.29|17414.29|10
1641427700000|2022-01-06 00:08:20|17537.05|17417.05|17543.79|17423.79|17544.04|17424.04|17537.05|17417.05|10
1641427710000|2022-01-06 00:08:30|17543.42|17423.42|17543.14|17423.14|17543.81|17423.81|17543.14|17423.14|10
1641427720000|2022-01-06 00:08:40|17543.51|17423.51|17545.28|17425.28|17545.84|17425.84|17543.46|17423.46|10
1641427730000|2022-01-06 00:08:50|17545.08|17425.08|17544.49|17424.49|17545.12|17425.12|17544.22|17424.22|10
1641427740000|2022-01-06 00:09:00|17544.95|17424.95|17540.25|17420.25|17544.95|17424.95|17540.25|17420.25|10
1641427750000|2022-01-06 00:09:10|17542.21|17422.21|17545.6|17425.6|17545.77|17425.77|17542.02|17422.02|10
1641427760000|2022-01-06 00:09:20|17545.44|17425.44|17550.95|17430.95|17550.95|17430.95|17545.44|17425.44|10
1641427770000|2022-01-06 00:09:30|17551.45|17431.45|17552.38|17432.38|17552.73|17432.73|17551.45|17431.45|10
1641427780000|2022-01-06 00:09:40|17551.96|17431.96|17553.36|17433.36|17553.77|17433.77|17551.89|17431.89|10
1641427790000|2022-01-06 00:09:50|17553.42|17433.42|17557.64|17437.64|17557.83|17437.83|17553.42|17433.42|10
1641427800000|2022-01-06 00:10:00|17557.3|17437.3|17555.07|17435.07|17557.69|17437.69|17555.07|17435.07|10
1641427810000|2022-01-06 00:10:10|17554.81|17434.81|17543.85|17423.85|17554.91|17434.91|17543.85|17423.85|9
1641427820000|2022-01-06 00:10:20|17543.37|17423.37|17527.69|17407.69|17543.37|17423.37|17527.69|17407.69|10
1641427830000|2022-01-06 00:10:30|17525.97|17405.97|17526.94|17406.94|17526.94|17406.94|17523.7|17403.7|10
1641427840000|2022-01-06 00:10:40|17527.25|17407.25|17518.44|17398.44|17527.25|17407.25|17518.44|17398.44|10
1641427850000|2022-01-06 00:10:50|17518.21|17398.21|17506.88|17386.88|17518.21|17398.21|17506.88|17386.88|10
1641427860000|2022-01-06 00:11:00|17506.56|17386.56|17509.93|17389.93|17509.93|17389.93|17503.73|17383.73|9
1641427870000|2022-01-06 00:11:10|17511.27|17391.27|17505.69|17385.69|17511.59|17391.59|17505.69|17385.69|10
1641427880000|2022-01-06 00:11:20|17503.51|17383.51|17497.28|17377.28|17503.51|17383.51|17497.28|17377.28|10
1641427890000|2022-01-06 00:11:30|17497.81|17377.81|17500.11|17380.11|17500.11|17380.11|17497.13|17377.13|10
1641427900000|2022-01-06 00:11:40|17500.1|17380.1|17508.67|17388.67|17508.67|17388.67|17500.1|17380.1|10
1641427910000|2022-01-06 00:11:50|17508.71|17388.71|17512.9|17392.9|17512.9|17392.9|17507.91|17387.91|10
1641427920000|2022-01-06 00:12:00|17513.49|17393.49|17528.78|17408.78|17528.78|17408.78|17513.03|17393.03|10
1641427930000|2022-01-06 00:12:10|17530.64|17410.64|17536.98|17416.98|17536.98|17416.98|17530.64|17410.64|10
1641427940000|2022-01-06 00:12:20|17538.36|17418.36|17545.86|17425.86|17546.22|17426.22|17538.36|17418.36|10
1641427950000|2022-01-06 00:12:30|17547.68|17427.68|17547.19|17427.19|17548.34|17428.34|17546.65|17426.65|10
1641427960000|2022-01-06 00:12:40|17547.37|17427.37|17554.34|17434.34|17554.34|17434.34|17547.37|17427.37|10
1641427970000|2022-01-06 00:12:50|17554.92|17434.92|17560.88|17440.88|17560.88|17440.88|17554.92|17434.92|10
1641427980000|2022-01-06 00:13:00|17561.04|17441.04|17568.83|17448.83|17568.83|17448.83|17561.04|17441.04|10
1641427990000|2022-01-06 00:13:10|17569|17449|17572.99|17452.99|17572.99|17452.99|17569|17449|10
1641428000000|2022-01-06 00:13:20|17572.96|17452.96|17579.24|17459.24|17579.24|17459.24|17572.85|17452.85|10
1641428010000|2022-01-06 00:13:30|17579.29|17459.29|17588.38|17468.38|17588.38|17468.38|17578.7|17458.7|10
1641428020000|2022-01-06 00:13:40|17588.44|17468.44|17597.4|17477.4|17597.4|17477.4|17588.44|17468.44|10
1641428030000|2022-01-06 00:13:50|17598.16|17478.16|17598.51|17478.51|17599.47|17479.47|17598.16|17478.16|10
1641428040000|2022-01-06 00:14:00|17599.34|17479.34|17598.19|17478.19|17599.94|17479.94|17598.02|17478.02|10
1641428050000|2022-01-06 00:14:10|17597.8|17477.8|17599.29|17479.29|17599.29|17479.29|17597.32|17477.32|10
1641428060000|2022-01-06 00:14:20|17599.31|17479.31|17596.97|17476.97|17599.31|17479.31|17596.97|17476.97|10
1641428070000|2022-01-06 00:14:30|17596.98|17476.98|17594.27|17474.27|17597.25|17477.25|17594.27|17474.27|10
1641428080000|2022-01-06 00:14:40|17594.22|17474.22|17584.66|17464.66|17594.22|17474.22|17584.66|17464.66|10
1641428090000|2022-01-06 00:14:50|17583.6|17463.6|17576.31|17456.31|17583.6|17463.6|17575.15|17455.15|10
1641428100000|2022-01-06 00:15:00|17575.53|17455.53|17571.58|17451.58|17575.53|17455.53|17571.58|17451.58|10
1641428110000|2022-01-06 00:15:10|17571.66|17451.66|17571.7|17451.7|17572.76|17452.76|17571.66|17451.66|9
1641428120000|2022-01-06 00:15:20|17571.05|17451.05|17565.72|17445.72|17571.05|17451.05|17565.72|17445.72|10
1641428130000|2022-01-06 00:15:30|17565.41|17445.41|17569.24|17449.24|17569.24|17449.24|17564.93|17444.93|10
1641428140000|2022-01-06 00:15:40|17569.39|17449.39|17575.69|17455.69|17575.69|17455.69|17569.39|17449.39|10
1641428150000|2022-01-06 00:15:50|17576|17456|17577.27|17457.27|17577.27|17457.27|17575.27|17455.27|9
1641428160000|2022-01-06 00:16:00|17578.3|17458.3|17580.96|17460.96|17580.96|17460.96|17578.1|17458.1|10
1641428170000|2022-01-06 00:16:10|17580.09|17460.09|17585.25|17465.25|17585.25|17465.25|17580.09|17460.09|10
1641428180000|2022-01-06 00:16:20|17585.39|17465.39|17589.2|17469.2|17589.2|17469.2|17585.39|17465.39|10
1641428190000|2022-01-06 00:16:30|17590.29|17470.29|17591.49|17471.49|17591.49|17471.49|17589.61|17469.61|10
1641428200000|2022-01-06 00:16:40|17592.57|17472.57|17594.79|17474.79|17594.79|17474.79|17591.79|17471.79|10
1641428210000|2022-01-06 00:16:50|17595.5|17475.5|17595.71|17475.71|17596.78|17476.78|17595.5|17475.5|10
1641428220000|2022-01-06 00:17:00|17595.86|17475.86|17596.67|17476.67|17597|17477|17595.8|17475.8|10
1641428230000|2022-01-06 00:17:10|17596.71|17476.71|17598.97|17478.97|17598.97|17478.97|17596.71|17476.71|10
1641428240000|2022-01-06 00:17:20|17599.52|17479.52|17601.08|17481.08|17602.04|17482.04|17599.52|17479.52|10
1641428250000|2022-01-06 00:17:30|17600.95|17480.95|17607.93|17487.93|17607.93|17487.93|17600.95|17480.95|10
1641428260000|2022-01-06 00:17:40|17608.61|17488.61|17614.67|17494.67|17614.9|17494.9|17608.61|17488.61|10
1641428270000|2022-01-06 00:17:50|17615.09|17495.09|17615.16|17495.16|17615.99|17495.99|17615.09|17495.09|10
1641428280000|2022-01-06 00:18:00|17614.83|17494.83|17608.38|17488.38|17614.83|17494.83|17608.38|17488.38|10
1641428290000|2022-01-06 00:18:10|17607.23|17487.23|17599.48|17479.48|17607.23|17487.23|17599.48|17479.48|9
1641428300000|2022-01-06 00:18:20|17599.18|17479.18|17597.04|17477.04|17599.4|17479.4|17595.54|17475.54|10
1641428310000|2022-01-06 00:18:30|17597.16|17477.16|17584.64|17464.64|17597.16|17477.16|17584.64|17464.64|10
1641428320000|2022-01-06 00:18:40|17583.38|17463.38|17578.53|17458.53|17583.54|17463.54|17578.53|17458.53|9
1641428330000|2022-01-06 00:18:50|17577.86|17457.86|17572.5|17452.5|17577.86|17457.86|17572.5|17452.5|10
1641428340000|2022-01-06 00:19:00|17572.4|17452.4|17568.61|17448.61|17572.4|17452.4|17568.61|17448.61|10
1641428350000|2022-01-06 00:19:10|17567.37|17447.37|17558.18|17438.18|17567.37|17447.37|17557.81|17437.81|10
1641428360000|2022-01-06 00:19:20|17557.69|17437.69|17554.41|17434.41|17557.69|17437.69|17554.19|17434.19|10
1641428370000|2022-01-06 00:19:30|17554.48|17434.48|17550.86|17430.86|17554.94|17434.94|17550.86|17430.86|10
1641428380000|2022-01-06 00:19:40|17551.35|17431.35|17548.28|17428.28|17551.35|17431.35|17548.28|17428.28|9
1641428390000|2022-01-06 00:19:50|17548.3|17428.3|17541.37|17421.37|17548.3|17428.3|17541.37|17421.37|10
1641428400000|2022-01-06 00:20:00|17541.27|17421.27|17535.55|17415.55|17541.29|17421.29|17535.55|17415.55|10
1641428410000|2022-01-06 00:20:10|17535.61|17415.61|17525.4|17405.4|17535.61|17415.61|17525.4|17405.4|10
1641428420000|2022-01-06 00:20:20|17522.88|17402.88|17516.58|17396.58|17522.88|17402.88|17516.48|17396.48|10
1641428430000|2022-01-06 00:20:30|17516.08|17396.08|17511.84|17391.84|17516.73|17396.73|17511.84|17391.84|10
1641428440000|2022-01-06 00:20:40|17511.62|17391.62|17508.45|17388.45|17511.62|17391.62|17507.92|17387.92|10
1641428450000|2022-01-06 00:20:50|17508.69|17388.69|17499.85|17379.85|17508.69|17388.69|17499.85|17379.85|10
1641428460000|2022-01-06 00:21:00|17498.99|17378.99|17493|17373|17498.99|17378.99|17493|17373|10
1641428470000|2022-01-06 00:21:10|17491.98|17371.98|17492.1|17372.1|17492.21|17372.21|17488.82|17368.82|10
1641428480000|2022-01-06 00:21:20|17491.97|17371.97|17499.01|17379.01|17499.01|17379.01|17491.97|17371.97|10
1641428490000|2022-01-06 00:21:30|17499.17|17379.17|17497.35|17377.35|17499.17|17379.17|17495.51|17375.51|10
1641428500000|2022-01-06 00:21:40|17497.22|17377.22|17492.36|17372.36|17497.22|17377.22|17492.36|17372.36|10
1641428510000|2022-01-06 00:21:50|17493.66|17373.66|17482.61|17362.61|17494.07|17374.07|17482.6|17362.6|10
1641428520000|2022-01-06 00:22:00|17483.64|17363.64|17483.28|17363.28|17483.66|17363.66|17481.36|17361.36|10
1641428530000|2022-01-06 00:22:10|17483.22|17363.22|17486.46|17366.46|17486.46|17366.46|17483.22|17363.22|10
1641428540000|2022-01-06 00:22:20|17485.83|17365.83|17485.25|17365.25|17486.19|17366.19|17484.41|17364.41|10
1641428550000|2022-01-06 00:22:30|17485.62|17365.62|17487.53|17367.53|17488.36|17368.36|17485.62|17365.62|10
1641428560000|2022-01-06 00:22:40|17488.12|17368.12|17487.22|17367.22|17488.12|17368.12|17486.02|17366.02|10
1641428570000|2022-01-06 00:22:50|17487.77|17367.77|17485.88|17365.88|17488.05|17368.05|17484.05|17364.05|10
1641428580000|2022-01-06 00:23:00|17486.64|17366.64|17480.22|17360.22|17486.83|17366.83|17480.22|17360.22|10
1641428590000|2022-01-06 00:23:10|17480.19|17360.19|17479.75|17359.75|17480.19|17360.19|17476.54|17356.54|10
1641428600000|2022-01-06 00:23:20|17479.57|17359.57|17471.38|17351.38|17479.57|17359.57|17470.98|17350.98|10
1641428610000|2022-01-06 00:23:30|17470.92|17350.92|17470.87|17350.87|17470.92|17350.92|17469.46|17349.46|10
1641428620000|2022-01-06 00:23:40|17470.68|17350.68|17468.88|17348.88|17470.68|17350.68|17468.33|17348.33|10
1641428630000|2022-01-06 00:23:50|17468.94|17348.94|17465.95|17345.95|17468.94|17348.94|17465.95|17345.95|10
1641428640000|2022-01-06 00:24:00|17465.23|17345.23|17465.69|17345.69|17466.44|17346.44|17465.14|17345.14|10
1641428650000|2022-01-06 00:24:10|17466.19|17346.19|17468|17348|17468|17348|17466|17346|10
1641428660000|2022-01-06 00:24:20|17468.14|17348.14|17474.2|17354.2|17474.2|17354.2|17468.1|17348.1|10
1641428670000|2022-01-06 00:24:30|17474.89|17354.89|17482.53|17362.53|17482.53|17362.53|17474.6|17354.6|10
1641428680000|2022-01-06 00:24:40|17483.09|17363.09|17477.76|17357.76|17483.44|17363.44|17477.76|17357.76|10
1641428690000|2022-01-06 00:24:50|17477.63|17357.63|17475.2|17355.2|17477.63|17357.63|17475.2|17355.2|10
1641428700000|2022-01-06 00:25:00|17474.88|17354.88|17477.13|17357.13|17477.13|17357.13|17472.94|17352.94|10
1641428710000|2022-01-06 00:25:10|17478.78|17358.78|17481.84|17361.84|17481.84|17361.84|17478.78|17358.78|10
1641428720000|2022-01-06 00:25:20|17481.51|17361.51|17485.51|17365.51|17485.51|17365.51|17481.51|17361.51|10
1641428730000|2022-01-06 00:25:30|17485.7|17365.7|17489.87|17369.87|17489.87|17369.87|17485.7|17365.7|10
1641428740000|2022-01-06 00:25:40|17490.79|17370.79|17493.06|17373.06|17493.06|17373.06|17490.66|17370.66|10
1641428750000|2022-01-06 00:25:50|17493.34|17373.34|17495.5|17375.5|17496.17|17376.17|17493.34|17373.34|10
1641428760000|2022-01-06 00:26:00|17495.79|17375.79|17497.67|17377.67|17497.67|17377.67|17494.51|17374.51|10
1641428770000|2022-01-06 00:26:10|17498.18|17378.18|17502.05|17382.05|17502.05|17382.05|17498.13|17378.13|10
1641428780000|2022-01-06 00:26:20|17503.33|17383.33|17506.39|17386.39|17506.39|17386.39|17503.33|17383.33|10
1641428790000|2022-01-06 00:26:30|17506.83|17386.83|17512.68|17392.68|17512.68|17392.68|17506.83|17386.83|10
1641428800000|2022-01-06 00:26:40|17512.67|17392.67|17514.59|17394.59|17515.14|17395.14|17512.67|17392.67|10
1641428810000|2022-01-06 00:26:50|17515.63|17395.63|17518.91|17398.91|17518.93|17398.93|17515.63|17395.63|10
1641428820000|2022-01-06 00:27:00|17519.52|17399.52|17518.24|17398.24|17520.12|17400.12|17518.24|17398.24|10
1641428830000|2022-01-06 00:27:10|17518.5|17398.5|17519.02|17399.02|17519.12|17399.12|17518.13|17398.13|10
1641428840000|2022-01-06 00:27:20|17519.17|17399.17|17520.92|17400.92|17520.99|17400.99|17518.86|17398.86|10
1641428850000|2022-01-06 00:27:30|17521.27|17401.27|17523.54|17403.54|17523.54|17403.54|17521.27|17401.27|10
1641428860000|2022-01-06 00:27:40|17523.8|17403.8|17523.21|17403.21|17524.49|17404.49|17523.16|17403.16|10
1641428870000|2022-01-06 00:27:50|17523.04|17403.04|17525.87|17405.87|17525.87|17405.87|17522.59|17402.59|10
1641428880000|2022-01-06 00:28:00|17525.71|17405.71|17527.56|17407.56|17527.56|17407.56|17525.71|17405.71|10
1641428890000|2022-01-06 00:28:10|17527.63|17407.63|17531.21|17411.21|17531.31|17411.31|17527.63|17407.63|10
1641428900000|2022-01-06 00:28:20|17531.9|17411.9|17534.2|17414.2|17534.2|17414.2|17531.9|17411.9|10
1641428910000|2022-01-06 00:28:30|17533.9|17413.9|17535.41|17415.41|17535.49|17415.49|17533.66|17413.66|10
1641428920000|2022-01-06 00:28:40|17535.71|17415.71|17536.47|17416.47|17536.51|17416.51|17535.71|17415.71|10
1641428930000|2022-01-06 00:28:50|17536.82|17416.82|17535.97|17415.97|17536.82|17416.82|17535.93|17415.93|10
1641428940000|2022-01-06 00:29:00|17536.29|17416.29|17534.8|17414.8|17536.55|17416.55|17534.8|17414.8|10
1641428950000|2022-01-06 00:29:10|17534.57|17414.57|17532.1|17412.1|17534.57|17414.57|17532.1|17412.1|10
1641428960000|2022-01-06 00:29:20|17532.31|17412.31|17533.93|17413.93|17533.93|17413.93|17532.31|17412.31|10
1641428970000|2022-01-06 00:29:30|17533.86|17413.86|17531.18|17411.18|17533.86|17413.86|17531.18|17411.18|10
1641428980000|2022-01-06 00:29:40|17531.49|17411.49|17533.54|17413.54|17533.56|17413.56|17531.49|17411.49|10
1641428990000|2022-01-06 00:29:50|17533.5|17413.5|17533.6|17413.6|17534.45|17414.45|17533.5|17413.5|10
1641429000000|2022-01-06 00:30:00|17533.61|17413.61|17524.39|17404.39|17533.61|17413.61|17524.39|17404.39|10
1641429010000|2022-01-06 00:30:10|17524.35|17404.35|17515.27|17395.27|17524.35|17404.35|17515.27|17395.27|10
1641429020000|2022-01-06 00:30:20|17515.29|17395.29|17520.22|17400.22|17520.22|17400.22|17515.29|17395.29|10
1641429030000|2022-01-06 00:30:30|17522.17|17402.17|17526.63|17406.63|17526.63|17406.63|17521.67|17401.67|10
1641429040000|2022-01-06 00:30:40|17527.04|17407.04|17534.75|17414.75|17534.75|17414.75|17527.04|17407.04|10
1641429050000|2022-01-06 00:30:50|17534.84|17414.84|17537.86|17417.86|17538.34|17418.34|17534.84|17414.84|10
1641429060000|2022-01-06 00:31:00|17538.14|17418.14|17543.99|17423.99|17543.99|17423.99|17538.14|17418.14|10
1641429070000|2022-01-06 00:31:10|17544.43|17424.43|17548.21|17428.21|17548.21|17428.21|17544.34|17424.34|10
1641429080000|2022-01-06 00:31:20|17548.27|17428.27|17551.06|17431.06|17552.02|17432.02|17548.27|17428.27|10
1641429090000|2022-01-06 00:31:30|17552.35|17432.35|17555.88|17435.88|17556.07|17436.07|17551.45|17431.45|8
1641429100000|2022-01-06 00:31:40|17555.48|17435.48|17556.59|17436.59|17556.69|17436.69|17555.48|17435.48|10
1641429110000|2022-01-06 00:31:50|17556.53|17436.53|17559.4|17439.4|17559.4|17439.4|17556.53|17436.53|10
1641429120000|2022-01-06 00:32:00|17560.23|17440.23|17565.03|17445.03|17565.42|17445.42|17560.23|17440.23|10
1641429130000|2022-01-06 00:32:10|17565.17|17445.17|17565.77|17445.77|17566.28|17446.28|17565.17|17445.17|10
1641429140000|2022-01-06 00:32:20|17566.1|17446.1|17565.45|17445.45|17566.19|17446.19|17565.45|17445.45|10
1641429150000|2022-01-06 00:32:30|17565.74|17445.74|17568.37|17448.37|17569.66|17449.66|17565.74|17445.74|10
1641429160000|2022-01-06 00:32:40|17568.4|17448.4|17568.95|17448.95|17568.95|17448.95|17566.34|17446.34|10
1641429170000|2022-01-06 00:32:50|17569.29|17449.29|17577.84|17457.84|17577.84|17457.84|17569.29|17449.29|10
1641429180000|2022-01-06 00:33:00|17578.46|17458.46|17577.99|17457.99|17579.39|17459.39|17577.66|17457.66|9
1641429190000|2022-01-06 00:33:10|17577.83|17457.83|17572.27|17452.27|17578.64|17458.64|17572.27|17452.27|10
1641429200000|2022-01-06 00:33:20|17570.08|17450.08|17567.98|17447.98|17570.08|17450.08|17566.88|17446.88|10
1641429210000|2022-01-06 00:33:30|17568.9|17448.9|17570.56|17450.56|17570.76|17450.76|17568.9|17448.9|10
1641429220000|2022-01-06 00:33:40|17571.84|17451.84|17577.74|17457.74|17577.74|17457.74|17571.84|17451.84|10
1641429230000|2022-01-06 00:33:50|17578.69|17458.69|17581.64|17461.64|17581.64|17461.64|17577.96|17457.96|10
1641429240000|2022-01-06 00:34:00|17581.85|17461.85|17585.13|17465.13|17585.24|17465.24|17581.85|17461.85|10
1641429250000|2022-01-06 00:34:10|17584.65|17464.65|17586.73|17466.73|17586.73|17466.73|17584.03|17464.03|10
1641429260000|2022-01-06 00:34:20|17586.8|17466.8|17587.81|17467.81|17587.88|17467.88|17586.8|17466.8|9
1641429270000|2022-01-06 00:34:30|17587.93|17467.93|17589.5|17469.5|17589.5|17469.5|17587.93|17467.93|10
1641429280000|2022-01-06 00:34:40|17589.84|17469.84|17591.7|17471.7|17591.7|17471.7|17589.62|17469.62|10
1641429290000|2022-01-06 00:34:50|17591.72|17471.72|17592.73|17472.73|17592.73|17472.73|17591.39|17471.39|10
1641429300000|2022-01-06 00:35:00|17592.27|17472.27|17590.78|17470.78|17592.4|17472.4|17590.78|17470.78|10
1641429310000|2022-01-06 00:35:10|17590.63|17470.63|17596.23|17476.23|17596.23|17476.23|17590.54|17470.54|10
1641429320000|2022-01-06 00:35:20|17599.33|17479.33|17600.83|17480.83|17602.35|17482.35|17599.33|17479.33|10
1641429330000|2022-01-06 00:35:30|17600.78|17480.78|17605.45|17485.45|17606.27|17486.27|17600.78|17480.78|10
1641429340000|2022-01-06 00:35:40|17604.89|17484.89|17607.82|17487.82|17607.82|17487.82|17604.83|17484.83|9
1641429350000|2022-01-06 00:35:50|17608.76|17488.76|17614.69|17494.69|17614.69|17494.69|17608.76|17488.76|9
1641429360000|2022-01-06 00:36:00|17615.13|17495.13|17614.34|17494.34|17616.46|17496.46|17614.34|17494.34|10
1641429370000|2022-01-06 00:36:10|17615.18|17495.18|17616.93|17496.93|17616.93|17496.93|17615.18|17495.18|10
1641429380000|2022-01-06 00:36:20|17617.17|17497.17|17618.67|17498.67|17618.93|17498.93|17617.17|17497.17|10
1641429390000|2022-01-06 00:36:30|17619.09|17499.09|17621.06|17501.06|17621.26|17501.26|17619.09|17499.09|10
1641429400000|2022-01-06 00:36:40|17621.49|17501.49|17626.94|17506.94|17626.94|17506.94|17621.36|17501.36|10
1641429410000|2022-01-06 00:36:50|17627.27|17507.27|17634.74|17514.74|17634.74|17514.74|17627.27|17507.27|10
1641429420000|2022-01-06 00:37:00|17635.04|17515.04|17638.32|17518.32|17638.36|17518.36|17635.04|17515.04|10
1641429430000|2022-01-06 00:37:10|17638.46|17518.46|17638.53|17518.53|17639.07|17519.07|17637.48|17517.48|10
1641429440000|2022-01-06 00:37:20|17638.42|17518.42|17635.59|17515.59|17639.19|17519.19|17635.59|17515.59|10
1641429450000|2022-01-06 00:37:30|17636.06|17516.06|17633.45|17513.45|17636.06|17516.06|17633.45|17513.45|10
1641429460000|2022-01-06 00:37:40|17632.59|17512.59|17627.6|17507.6|17632.59|17512.59|17627.47|17507.47|10
1641429470000|2022-01-06 00:37:50|17627.37|17507.37|17628.39|17508.39|17628.39|17508.39|17626.57|17506.57|10
1641429480000|2022-01-06 00:38:00|17628.04|17508.04|17625.64|17505.64|17628.15|17508.15|17625.64|17505.64|10
1641429490000|2022-01-06 00:38:10|17624.2|17504.2|17619.49|17499.49|17624.2|17504.2|17619.49|17499.49|10
1641429500000|2022-01-06 00:38:20|17618.95|17498.95|17614.08|17494.08|17618.95|17498.95|17614.08|17494.08|10
1641429510000|2022-01-06 00:38:30|17612.88|17492.88|17610.83|17490.83|17613.23|17493.23|17610.83|17490.83|9
1641429520000|2022-01-06 00:38:40|17610.89|17490.89|17613.1|17493.1|17613.1|17493.1|17610.15|17490.15|10
1641429530000|2022-01-06 00:38:50|17613.9|17493.9|17616.68|17496.68|17616.68|17496.68|17613.78|17493.78|10
1641429540000|2022-01-06 00:39:00|17617.5|17497.5|17622.28|17502.28|17622.28|17502.28|17617.5|17497.5|10
1641429550000|2022-01-06 00:39:10|17623.06|17503.06|17624.69|17504.69|17625.1|17505.1|17623.06|17503.06|9
1641429560000|2022-01-06 00:39:20|17624.11|17504.11|17621.27|17501.27|17624.11|17504.11|17620.91|17500.91|10
1641429570000|2022-01-06 00:39:30|17623.05|17503.05|17626.38|17506.38|17626.4|17506.4|17623.05|17503.05|10
1641429580000|2022-01-06 00:39:40|17625.82|17505.82|17619.33|17499.33|17625.82|17505.82|17619.33|17499.33|10
1641429590000|2022-01-06 00:39:50|17618.24|17498.24|17616.02|17496.02|17618.24|17498.24|17615.73|17495.73|10
1641429600000|2022-01-06 00:40:00|17615.79|17495.79|17616.26|17496.26|17617.23|17497.23|17615.39|17495.39|10
1641429610000|2022-01-06 00:40:10|17614.86|17494.86|17609.24|17489.24|17614.86|17494.86|17609.24|17489.24|10
1641429620000|2022-01-06 00:40:20|17608.18|17488.18|17597.93|17477.93|17608.18|17488.18|17597.93|17477.93|9
1641429630000|2022-01-06 00:40:30|17596.44|17476.44|17589.97|17469.97|17596.44|17476.44|17589.97|17469.97|10
1641429640000|2022-01-06 00:40:40|17589.27|17469.27|17584.29|17464.29|17589.27|17469.27|17584.29|17464.29|10
1641429650000|2022-01-06 00:40:50|17584.09|17464.09|17577.8|17457.8|17584.82|17464.82|17577.8|17457.8|10
1641429660000|2022-01-06 00:41:00|17577.26|17457.26|17580.48|17460.48|17580.48|17460.48|17577.26|17457.26|10
1641429670000|2022-01-06 00:41:10|17580.58|17460.58|17579.29|17459.29|17580.58|17460.58|17579.28|17459.28|10
1641429680000|2022-01-06 00:41:20|17578.95|17458.95|17579.18|17459.18|17580|17460|17578.89|17458.89|10
1641429690000|2022-01-06 00:41:30|17579.69|17459.69|17573.44|17453.44|17579.69|17459.69|17573.44|17453.44|10
1641429700000|2022-01-06 00:41:40|17572.8|17452.8|17566.17|17446.17|17573.15|17453.15|17566.17|17446.17|10
1641429710000|2022-01-06 00:41:50|17566.34|17446.34|17563.88|17443.88|17566.34|17446.34|17563.88|17443.88|9
1641429720000|2022-01-06 00:42:00|17563.79|17443.79|17564.4|17444.4|17564.4|17444.4|17562.76|17442.76|10
1641429730000|2022-01-06 00:42:10|17565.62|17445.62|17567.08|17447.08|17567.12|17447.12|17565.62|17445.62|9
1641429740000|2022-01-06 00:42:20|17567.17|17447.17|17569.7|17449.7|17569.7|17449.7|17567.16|17447.16|10
1641429750000|2022-01-06 00:42:30|17569.92|17449.92|17574.07|17454.07|17574.76|17454.76|17569.92|17449.92|10
1641429760000|2022-01-06 00:42:40|17574.3|17454.3|17580.72|17460.72|17580.72|17460.72|17574.06|17454.06|10
1641429770000|2022-01-06 00:42:50|17581.37|17461.37|17583.75|17463.75|17583.88|17463.88|17581.37|17461.37|10
1641429780000|2022-01-06 00:43:00|17583.74|17463.74|17585.63|17465.63|17585.63|17465.63|17583.45|17463.45|10
1641429790000|2022-01-06 00:43:10|17585.65|17465.65|17582.8|17462.8|17586.02|17466.02|17582.8|17462.8|10
1641429800000|2022-01-06 00:43:20|17581.49|17461.49|17582.84|17462.84|17582.84|17462.84|17580.31|17460.31|10
1641429810000|2022-01-06 00:43:30|17584.45|17464.45|17588.82|17468.82|17588.82|17468.82|17584.45|17464.45|10
1641429820000|2022-01-06 00:43:40|17589.5|17469.5|17593.03|17473.03|17593.03|17473.03|17589.5|17469.5|10
1641429830000|2022-01-06 00:43:50|17593.28|17473.28|17596.67|17476.67|17596.67|17476.67|17593.28|17473.28|10
1641429840000|2022-01-06 00:44:00|17596.45|17476.45|17597.06|17477.06|17597.42|17477.42|17596.45|17476.45|10
1641429850000|2022-01-06 00:44:10|17597.18|17477.18|17599.86|17479.86|17599.86|17479.86|17597.18|17477.18|9
1641429860000|2022-01-06 00:44:20|17600.62|17480.62|17602.08|17482.08|17602.08|17482.08|17600.62|17480.62|10
1641429870000|2022-01-06 00:44:30|17602.3|17482.3|17608.57|17488.57|17608.57|17488.57|17602.3|17482.3|10
1641429880000|2022-01-06 00:44:40|17609.07|17489.07|17607.37|17487.37|17609.07|17489.07|17607.37|17487.37|10
1641429890000|2022-01-06 00:44:50|17607.45|17487.45|17605.49|17485.49|17607.53|17487.53|17605.49|17485.49|10
1641429900000|2022-01-06 00:45:00|17605.22|17485.22|17602.44|17482.44|17605.22|17485.22|17602.2|17482.2|10
1641429910000|2022-01-06 00:45:10|17602.45|17482.45|17589.24|17469.24|17602.45|17482.45|17589.24|17469.24|10
1641429920000|2022-01-06 00:45:20|17585.08|17465.08|17571.08|17451.08|17585.08|17465.08|17571.08|17451.08|10
1641429930000|2022-01-06 00:45:30|17569.32|17449.32|17568.73|17448.73|17570.09|17450.09|17568.73|17448.73|10
1641429940000|2022-01-06 00:45:40|17568.56|17448.56|17564.59|17444.59|17568.56|17448.56|17563.56|17443.56|10
1641429950000|2022-01-06 00:45:50|17564.63|17444.63|17563.17|17443.17|17564.63|17444.63|17562.7|17442.7|10
1641429960000|2022-01-06 00:46:00|17563.12|17443.12|17557.68|17437.68|17563.52|17443.52|17557.68|17437.68|10
1641429970000|2022-01-06 00:46:10|17555.33|17435.33|17550.02|17430.02|17555.33|17435.33|17550.02|17430.02|10
1641429980000|2022-01-06 00:46:20|17549.37|17429.37|17543.65|17423.65|17549.37|17429.37|17543.65|17423.65|10
1641429990000|2022-01-06 00:46:30|17541.19|17421.19|17539.59|17419.59|17541.19|17421.19|17538.18|17418.18|10
1641430000000|2022-01-06 00:46:40|17538.99|17418.99|17538.56|17418.56|17540.13|17420.13|17538.56|17418.56|10
1641430010000|2022-01-06 00:46:50|17538.5|17418.5|17538.41|17418.41|17538.5|17418.5|17537.67|17417.67|10
1641430020000|2022-01-06 00:47:00|17538.75|17418.75|17540.27|17420.27|17540.27|17420.27|17538.63|17418.63|9
1641430030000|2022-01-06 00:47:10|17540.83|17420.83|17550.47|17430.47|17550.47|17430.47|17540.83|17420.83|10
1641430040000|2022-01-06 00:47:20|17551.33|17431.33|17553.01|17433.01|17554.25|17434.25|17551.33|17431.33|10
1641430050000|2022-01-06 00:47:30|17552.51|17432.51|17550.1|17430.1|17552.51|17432.51|17550.1|17430.1|10
1641430060000|2022-01-06 00:47:40|17549.58|17429.58|17550.25|17430.25|17550.33|17430.33|17549.58|17429.58|10
1641430070000|2022-01-06 00:47:50|17551.34|17431.34|17550.62|17430.62|17551.41|17431.41|17550.62|17430.62|10
1641430080000|2022-01-06 00:48:00|17550.8|17430.8|17550.66|17430.66|17551.26|17431.26|17550.66|17430.66|10
1641430090000|2022-01-06 00:48:10|17551.05|17431.05|17552.04|17432.04|17552.04|17432.04|17550.58|17430.58|9
1641430100000|2022-01-06 00:48:20|17552.28|17432.28|17554.79|17434.79|17554.99|17434.99|17552.28|17432.28|10
1641430110000|2022-01-06 00:48:30|17554.34|17434.34|17554.94|17434.94|17555.36|17435.36|17554.22|17434.22|9
1641430120000|2022-01-06 00:48:40|17555.66|17435.66|17563.61|17443.61|17563.61|17443.61|17555.66|17435.66|10
1641430130000|2022-01-06 00:48:50|17564.86|17444.86|17571.97|17451.97|17572.48|17452.48|17564.86|17444.86|10
1641430140000|2022-01-06 00:49:00|17572.05|17452.05|17570.67|17450.67|17572.91|17452.91|17570.67|17450.67|10
1641430150000|2022-01-06 00:49:10|17570.4|17450.4|17573.27|17453.27|17573.36|17453.36|17570.4|17450.4|10
1641430160000|2022-01-06 00:49:20|17574.43|17454.43|17575.68|17455.68|17575.68|17455.68|17574.43|17454.43|10
1641430170000|2022-01-06 00:49:30|17575.87|17455.87|17575.85|17455.85|17576.36|17456.36|17575.45|17455.45|10
1641430180000|2022-01-06 00:49:40|17576.03|17456.03|17579.73|17459.73|17580.07|17460.07|17575.58|17455.58|10
1641430190000|2022-01-06 00:49:50|17580.13|17460.13|17582.58|17462.58|17582.58|17462.58|17580.13|17460.13|10
1641430200000|2022-01-06 00:50:00|17583|17463|17587.71|17467.71|17587.71|17467.71|17583|17463|10
1641430210000|2022-01-06 00:50:10|17587.76|17467.76|17588.21|17468.21|17588.6|17468.6|17587.76|17467.76|9
1641430220000|2022-01-06 00:50:20|17588.44|17468.44|17590.32|17470.32|17590.32|17470.32|17588.22|17468.22|10
1641430230000|2022-01-06 00:50:30|17591.52|17471.52|17592.78|17472.78|17592.78|17472.78|17591.2|17471.2|9
1641430240000|2022-01-06 00:50:40|17593.37|17473.37|17600.83|17480.83|17600.83|17480.83|17593.37|17473.37|10
1641430250000|2022-01-06 00:50:50|17601.11|17481.11|17603.48|17483.48|17603.7|17483.7|17601.11|17481.11|10
1641430260000|2022-01-06 00:51:00|17602.73|17482.73|17608.13|17488.13|17608.13|17488.13|17602.73|17482.73|10
1641430270000|2022-01-06 00:51:10|17608.5|17488.5|17610.25|17490.25|17610.25|17490.25|17608.5|17488.5|10
1641430280000|2022-01-06 00:51:20|17610.05|17490.05|17608.94|17488.94|17610.53|17490.53|17608.94|17488.94|10
1641430290000|2022-01-06 00:51:30|17608.22|17488.22|17607.05|17487.05|17608.22|17488.22|17606.69|17486.69|8
1641430300000|2022-01-06 00:51:40|17607.16|17487.16|17606.78|17486.78|17607.16|17487.16|17606.34|17486.34|10
1641430310000|2022-01-06 00:51:50|17606.37|17486.37|17607.86|17487.86|17607.9|17487.9|17606.37|17486.37|8
1641430320000|2022-01-06 00:52:00|17607.91|17487.91|17608.41|17488.41|17608.48|17488.48|17607.91|17487.91|10
1641430330000|2022-01-06 00:52:10|17608.14|17488.14|17607.38|17487.38|17608.14|17488.14|17606.65|17486.65|10
1641430340000|2022-01-06 00:52:20|17607.25|17487.25|17607|17487|17607.25|17487.25|17606.03|17486.03|10
1641430350000|2022-01-06 00:52:30|17606.76|17486.76|17606.99|17486.99|17607.65|17487.65|17606.69|17486.69|10
1641430360000|2022-01-06 00:52:40|17607|17487|17604.7|17484.7|17607|17487|17604.7|17484.7|10
1641430370000|2022-01-06 00:52:50|17604.29|17484.29|17599.21|17479.21|17604.29|17484.29|17599.21|17479.21|10
1641430380000|2022-01-06 00:53:00|17599.34|17479.34|17593.9|17473.9|17599.34|17479.34|17593.9|17473.9|10
1641430390000|2022-01-06 00:53:10|17593.85|17473.85|17587.14|17467.14|17593.85|17473.85|17587.14|17467.14|10
1641430400000|2022-01-06 00:53:20|17585.6|17465.6|17580.61|17460.61|17585.6|17465.6|17580.27|17460.27|10
1641430410000|2022-01-06 00:53:30|17580.78|17460.78|17579.1|17459.1|17580.78|17460.78|17578.91|17458.91|10
1641430420000|2022-01-06 00:53:40|17579.17|17459.17|17582.91|17462.91|17582.91|17462.91|17579.17|17459.17|10
1641430430000|2022-01-06 00:53:50|17583.37|17463.37|17585.29|17465.29|17585.43|17465.43|17583.37|17463.37|10
1641430440000|2022-01-06 00:54:00|17585.36|17465.36|17585.14|17465.14|17585.48|17465.48|17584.13|17464.13|10
1641430450000|2022-01-06 00:54:10|17585.7|17465.7|17583.46|17463.46|17585.74|17465.74|17583.46|17463.46|9
1641430460000|2022-01-06 00:54:20|17583.1|17463.1|17578.92|17458.92|17583.1|17463.1|17578.92|17458.92|10
1641430470000|2022-01-06 00:54:30|17578.58|17458.58|17576.7|17456.7|17578.75|17458.75|17576.7|17456.7|10
1641430480000|2022-01-06 00:54:40|17576.18|17456.18|17576.49|17456.49|17577.22|17457.22|17576.18|17456.18|10
1641430490000|2022-01-06 00:54:50|17576.25|17456.25|17574.97|17454.97|17576.25|17456.25|17574.43|17454.43|10
1641430500000|2022-01-06 00:55:00|17575.52|17455.52|17576.9|17456.9|17577|17457|17575.24|17455.24|9
1641430510000|2022-01-06 00:55:10|17576.63|17456.63|17576.62|17456.62|17577|17457|17576.25|17456.25|10
1641430520000|2022-01-06 00:55:20|17576.95|17456.95|17575.61|17455.61|17577.05|17457.05|17575.61|17455.61|10
1641430530000|2022-01-06 00:55:30|17575.26|17455.26|17574.36|17454.36|17575.26|17455.26|17573.9|17453.9|10
1641430540000|2022-01-06 00:55:40|17574.33|17454.33|17573.78|17453.78|17574.65|17454.65|17573.78|17453.78|10
1641430550000|2022-01-06 00:55:50|17572.48|17452.48|17571.17|17451.17|17572.48|17452.48|17569.9|17449.9|10
1641430560000|2022-01-06 00:56:00|17570.81|17450.81|17570.4|17450.4|17571.17|17451.17|17570.4|17450.4|10
1641430570000|2022-01-06 00:56:10|17570.51|17450.51|17568.34|17448.34|17570.51|17450.51|17566.52|17446.52|10
1641430580000|2022-01-06 00:56:20|17569.07|17449.07|17573.64|17453.64|17573.64|17453.64|17569.07|17449.07|10
1641430590000|2022-01-06 00:56:30|17573.85|17453.85|17578.86|17458.86|17578.86|17458.86|17573.85|17453.85|10
1641430600000|2022-01-06 00:56:40|17578.79|17458.79|17585.37|17465.37|17585.37|17465.37|17578.79|17458.79|10
1641430610000|2022-01-06 00:56:50|17586.66|17466.66|17587.39|17467.39|17587.41|17467.41|17585.68|17465.68|10
1641430620000|2022-01-06 00:57:00|17587.69|17467.69|17588.57|17468.57|17589.5|17469.5|17587.69|17467.69|10
1641430630000|2022-01-06 00:57:10|17588.33|17468.33|17587.64|17467.64|17588.33|17468.33|17586.97|17466.97|10
1641430640000|2022-01-06 00:57:20|17587.96|17467.96|17585.95|17465.95|17587.96|17467.96|17585.6|17465.6|10
1641430650000|2022-01-06 00:57:30|17586.13|17466.13|17585.92|17465.92|17586.36|17466.36|17585.55|17465.55|10
1641430660000|2022-01-06 00:57:40|17585.83|17465.83|17587.53|17467.53|17587.8|17467.8|17585.57|17465.57|10
1641430670000|2022-01-06 00:57:50|17589.36|17469.36|17585.11|17465.11|17590.15|17470.15|17585.11|17465.11|10
1641430680000|2022-01-06 00:58:00|17584.45|17464.45|17581.93|17461.93|17584.45|17464.45|17581.93|17461.93|10
1641430690000|2022-01-06 00:58:10|17581.64|17461.64|17578.79|17458.79|17581.64|17461.64|17578.79|17458.79|10
1641430700000|2022-01-06 00:58:20|17578.58|17458.58|17573.25|17453.25|17578.65|17458.65|17573.09|17453.09|10
1641430710000|2022-01-06 00:58:30|17572.26|17452.26|17570.4|17450.4|17572.45|17452.45|17570.4|17450.4|10
1641430720000|2022-01-06 00:58:40|17570.55|17450.55|17570.69|17450.69|17571.42|17451.42|17570.55|17450.55|10
1641430730000|2022-01-06 00:58:50|17570.44|17450.44|17569.81|17449.81|17570.94|17450.94|17569.75|17449.75|10
1641430740000|2022-01-06 00:59:00|17570.05|17450.05|17574.14|17454.14|17574.14|17454.14|17570.05|17450.05|10
1641430750000|2022-01-06 00:59:10|17576.47|17456.47|17583.5|17463.5|17583.5|17463.5|17576.47|17456.47|9
1641430760000|2022-01-06 00:59:20|17582.35|17462.35|17581.58|17461.58|17582.54|17462.54|17581.26|17461.26|10
1641430770000|2022-01-06 00:59:30|17580.58|17460.58|17579.56|17459.56|17581.09|17461.09|17579.52|17459.52|10
1641430780000|2022-01-06 00:59:40|17579.7|17459.7|17584.68|17464.68|17585.07|17465.07|17579.7|17459.7|10
1641430790000|2022-01-06 00:59:50|17584.06|17464.06|17585.64|17465.64|17585.64|17465.64|17584.06|17464.06|9
1641430800000|2022-01-06 01:00:00|17588.11|17468.11|17596|17476|17596|17476|17588.11|17468.11|10
1641430810000|2022-01-06 01:00:10|17596.5|17476.5|17599.52|17479.52|17599.69|17479.69|17596.5|17476.5|9
1641430820000|2022-01-06 01:00:20|17599.43|17479.43|17598.69|17478.69|17600.28|17480.28|17598.69|17478.69|10
1641430830000|2022-01-06 01:00:30|17598.6|17478.6|17601.21|17481.21|17601.3|17481.3|17598.41|17478.41|10
1641430840000|2022-01-06 01:00:40|17601.33|17481.33|17604.29|17484.29|17604.29|17484.29|17601.33|17481.33|10
1641430850000|2022-01-06 01:00:50|17604.39|17484.39|17604.59|17484.59|17604.59|17484.59|17603.39|17483.39|10
1641430860000|2022-01-06 01:01:00|17604.44|17484.44|17604.06|17484.06|17604.87|17484.87|17603.82|17483.82|9
1641430870000|2022-01-06 01:01:10|17603.96|17483.96|17597.68|17477.68|17604.05|17484.05|17597.68|17477.68|10
1641430880000|2022-01-06 01:01:20|17595.38|17475.38|17589.42|17469.42|17595.38|17475.38|17588.79|17468.79|10
1641430890000|2022-01-06 01:01:30|17589.68|17469.68|17584.31|17464.31|17589.68|17469.68|17584.31|17464.31|10
1641430900000|2022-01-06 01:01:40|17583.88|17463.88|17578.23|17458.23|17583.88|17463.88|17578.23|17458.23|9
1641430910000|2022-01-06 01:01:50|17577.4|17457.4|17574.03|17454.03|17577.4|17457.4|17574.03|17454.03|10
1641430920000|2022-01-06 01:02:00|17574.61|17454.61|17572.7|17452.7|17574.61|17454.61|17572.7|17452.7|10
1641430930000|2022-01-06 01:02:10|17572.05|17452.05|17566.65|17446.65|17572.08|17452.08|17566.56|17446.56|10
1641430940000|2022-01-06 01:02:20|17566.75|17446.75|17566.17|17446.17|17566.95|17446.95|17566.11|17446.11|10
1641430950000|2022-01-06 01:02:30|17566.21|17446.21|17566.5|17446.5|17567.09|17447.09|17565.71|17445.71|10
1641430960000|2022-01-06 01:02:40|17566.75|17446.75|17567.4|17447.4|17567.44|17447.44|17566.39|17446.39|10
1641430970000|2022-01-06 01:02:50|17567.09|17447.09|17567.05|17447.05|17567.09|17447.09|17566.06|17446.06|10
1641430980000|2022-01-06 01:03:00|17567.09|17447.09|17568.09|17448.09|17568.23|17448.23|17567.09|17447.09|10
1641430990000|2022-01-06 01:03:10|17568.05|17448.05|17567.92|17447.92|17568.16|17448.16|17567.64|17447.64|10
1641431000000|2022-01-06 01:03:20|17568.39|17448.39|17566.78|17446.78|17568.39|17448.39|17566.78|17446.78|9
1641431010000|2022-01-06 01:03:30|17566.13|17446.13|17564.34|17444.34|17566.13|17446.13|17564.34|17444.34|10
1641431020000|2022-01-06 01:03:40|17563.77|17443.77|17562.05|17442.05|17564.05|17444.05|17562.05|17442.05|10
1641431030000|2022-01-06 01:03:50|17561.59|17441.59|17559.18|17439.18|17561.59|17441.59|17558.92|17438.92|10
1641431040000|2022-01-06 01:04:00|17559.46|17439.46|17559.46|17439.46|17559.46|17439.46|17558.58|17438.58|10
1641431050000|2022-01-06 01:04:10|17559.87|17439.87|17554.25|17434.25|17560.04|17440.04|17554.25|17434.25|10
1641431060000|2022-01-06 01:04:20|17553.14|17433.14|17555.06|17435.06|17555.31|17435.31|17553.14|17433.14|9
1641431070000|2022-01-06 01:04:30|17554.73|17434.73|17554.16|17434.16|17554.73|17434.73|17554|17434|10
1641431080000|2022-01-06 01:04:40|17554.11|17434.11|17553.3|17433.3|17554.75|17434.75|17553.3|17433.3|10
1641431090000|2022-01-06 01:04:50|17552.99|17432.99|17550.92|17430.92|17553.15|17433.15|17550.86|17430.86|10
1641431100000|2022-01-06 01:05:00|17551.18|17431.18|17551.33|17431.33|17551.71|17431.71|17550.82|17430.82|10
1641431110000|2022-01-06 01:05:10|17551.16|17431.16|17548.53|17428.53|17551.26|17431.26|17548.36|17428.36|10
1641431120000|2022-01-06 01:05:20|17548.1|17428.1|17545.67|17425.67|17548.1|17428.1|17545.67|17425.67|10
1641431130000|2022-01-06 01:05:30|17545.15|17425.15|17545.09|17425.09|17545.37|17425.37|17543.82|17423.82|10
1641431140000|2022-01-06 01:05:40|17545.51|17425.51|17546.66|17426.66|17546.91|17426.91|17545.24|17425.24|10
1641431150000|2022-01-06 01:05:50|17546.47|17426.47|17546.85|17426.85|17546.85|17426.85|17546.39|17426.39|10
1641431160000|2022-01-06 01:06:00|17546.77|17426.77|17543.74|17423.74|17546.82|17426.82|17543.74|17423.74|10
1641431170000|2022-01-06 01:06:10|17543.2|17423.2|17542.59|17422.59|17543.2|17423.2|17542.56|17422.56|10
1641431180000|2022-01-06 01:06:20|17542.91|17422.91|17543.04|17423.04|17543.2|17423.2|17542.5|17422.5|10
1641431190000|2022-01-06 01:06:30|17542.98|17422.98|17543.97|17423.97|17544|17424|17542.81|17422.81|10
1641431200000|2022-01-06 01:06:40|17543.79|17423.79|17544.33|17424.33|17544.38|17424.38|17542.94|17422.94|10
1641431210000|2022-01-06 01:06:50|17544.22|17424.22|17544.57|17424.57|17544.67|17424.67|17544.04|17424.04|10
1641431220000|2022-01-06 01:07:00|17544.35|17424.35|17542.61|17422.61|17545.09|17425.09|17542.61|17422.61|10
1641431230000|2022-01-06 01:07:10|17542.56|17422.56|17540.74|17420.74|17542.74|17422.74|17540.74|17420.74|9
1641431240000|2022-01-06 01:07:20|17540.24|17420.24|17540.54|17420.54|17540.57|17420.57|17540.1|17420.1|9
1641431250000|2022-01-06 01:07:30|17541.08|17421.08|17540.44|17420.44|17541.26|17421.26|17539.88|17419.88|10
1641431260000|2022-01-06 01:07:40|17540.33|17420.33|17539.58|17419.58|17540.33|17420.33|17539.43|17419.43|9
1641431270000|2022-01-06 01:07:50|17539.23|17419.23|17531.3|17411.3|17539.23|17419.23|17531.3|17411.3|10
1641431280000|2022-01-06 01:08:00|17528.67|17408.67|17524.85|17404.85|17528.86|17408.86|17524.85|17404.85|10
1641431290000|2022-01-06 01:08:10|17523.53|17403.53|17520.84|17400.84|17523.53|17403.53|17520.29|17400.29|10
1641431300000|2022-01-06 01:08:20|17521.32|17401.32|17523.01|17403.01|17523.01|17403.01|17521.32|17401.32|10
1641431310000|2022-01-06 01:08:30|17523.54|17403.54|17524.84|17404.84|17524.84|17404.84|17523.41|17403.41|10
1641431320000|2022-01-06 01:08:40|17524.21|17404.21|17526.34|17406.34|17526.34|17406.34|17524.21|17404.21|8
1641431330000|2022-01-06 01:08:50|17526.28|17406.28|17526.62|17406.62|17526.75|17406.75|17526.11|17406.11|10
1641431340000|2022-01-06 01:09:00|17526.38|17406.38|17525.7|17405.7|17526.87|17406.87|17525.7|17405.7|10
1641431350000|2022-01-06 01:09:10|17525.65|17405.65|17525.21|17405.21|17526.29|17406.29|17525.1|17405.1|10
1641431360000|2022-01-06 01:09:20|17525.33|17405.33|17525.5|17405.5|17525.73|17405.73|17524.55|17404.55|10
1641431370000|2022-01-06 01:09:30|17525.35|17405.35|17528.25|17408.25|17528.25|17408.25|17525.11|17405.11|10
1641431380000|2022-01-06 01:09:40|17529.22|17409.22|17532.88|17412.88|17533.25|17413.25|17529.22|17409.22|10
1641431390000|2022-01-06 01:09:50|17532.72|17412.72|17534.55|17414.55|17534.87|17414.87|17532.72|17412.72|9
1641431400000|2022-01-06 01:10:00|17534.02|17414.02|17533.09|17413.09|17534.02|17414.02|17532.59|17412.59|10
1641431410000|2022-01-06 01:10:10|17533.59|17413.59|17531.37|17411.37|17533.63|17413.63|17531.37|17411.37|10
1641431420000|2022-01-06 01:10:20|17531.24|17411.24|17532.95|17412.95|17533.48|17413.48|17530.96|17410.96|10
1641431430000|2022-01-06 01:10:30|17533.34|17413.34|17532.35|17412.35|17533.34|17413.34|17532.35|17412.35|10
1641431440000|2022-01-06 01:10:40|17532.02|17412.02|17530.03|17410.03|17532.02|17412.02|17529.7|17409.7|10
1641431450000|2022-01-06 01:10:50|17528.98|17408.98|17528.38|17408.38|17530.11|17410.11|17527.75|17407.75|10
1641431460000|2022-01-06 01:11:00|17528.17|17408.17|17523.01|17403.01|17528.17|17408.17|17522.97|17402.97|9
1641431470000|2022-01-06 01:11:10|17523.14|17403.14|17515.7|17395.7|17523.14|17403.14|17515.7|17395.7|10
1641431480000|2022-01-06 01:11:20|17515.07|17395.07|17509.36|17389.36|17515.07|17395.07|17509.36|17389.36|10
1641431490000|2022-01-06 01:11:30|17508.41|17388.41|17504.69|17384.69|17508.41|17388.41|17504.55|17384.55|10
1641431500000|2022-01-06 01:11:40|17504.62|17384.62|17505.02|17385.02|17505.02|17385.02|17503.09|17383.09|10
1641431510000|2022-01-06 01:11:50|17505.39|17385.39|17510.53|17390.53|17510.53|17390.53|17505.39|17385.39|10
1641431520000|2022-01-06 01:12:00|17510.54|17390.54|17510.56|17390.56|17510.99|17390.99|17510.4|17390.4|10
1641431530000|2022-01-06 01:12:10|17510.89|17390.89|17512.1|17392.1|17512.19|17392.19|17510.89|17390.89|9
1641431540000|2022-01-06 01:12:20|17512.06|17392.06|17511.95|17391.95|17513.27|17393.27|17511.44|17391.44|10
1641431550000|2022-01-06 01:12:30|17512.13|17392.13|17512.79|17392.79|17512.79|17392.79|17510.82|17390.82|10
1641431560000|2022-01-06 01:12:40|17512|17392|17511.98|17391.98|17513|17393|17511.87|17391.87|8
1641431570000|2022-01-06 01:12:50|17512.09|17392.09|17511.6|17391.6|17512.15|17392.15|17511|17391|10
1641431580000|2022-01-06 01:13:00|17511.81|17391.81|17513.42|17393.42|17513.42|17393.42|17511.81|17391.81|10
1641431590000|2022-01-06 01:13:10|17513.55|17393.55|17517.02|17397.02|17517.23|17397.23|17513.55|17393.55|10
1641431600000|2022-01-06 01:13:20|17516.87|17396.87|17521.16|17401.16|17521.16|17401.16|17516.84|17396.84|10
1641431610000|2022-01-06 01:13:30|17521.12|17401.12|17529.43|17409.43|17529.43|17409.43|17521.12|17401.12|10
1641431620000|2022-01-06 01:13:40|17529.66|17409.66|17537.22|17417.22|17537.22|17417.22|17529.66|17409.66|10
1641431630000|2022-01-06 01:13:50|17537.09|17417.09|17539.76|17419.76|17539.85|17419.85|17537.09|17417.09|9
1641431640000|2022-01-06 01:14:00|17540.18|17420.18|17541.79|17421.79|17541.79|17421.79|17540.18|17420.18|10
1641431650000|2022-01-06 01:14:10|17541.64|17421.64|17544.64|17424.64|17544.78|17424.78|17541.64|17421.64|10
1641431660000|2022-01-06 01:14:20|17544.36|17424.36|17542.55|17422.55|17544.71|17424.71|17542.28|17422.28|10
1641431670000|2022-01-06 01:14:30|17542.46|17422.46|17541.76|17421.76|17542.83|17422.83|17541.56|17421.56|9
1641431680000|2022-01-06 01:14:40|17542.56|17422.56|17543.18|17423.18|17543.2|17423.2|17542.43|17422.43|9
1641431690000|2022-01-06 01:14:50|17543.16|17423.16|17543.01|17423.01|17543.71|17423.71|17543.01|17423.01|10
1641431700000|2022-01-06 01:15:00|17542.62|17422.62|17540.37|17420.37|17542.64|17422.64|17540.35|17420.35|10
1641431710000|2022-01-06 01:15:10|17540.63|17420.63|17546.62|17426.62|17546.62|17426.62|17540.63|17420.63|10
1641431720000|2022-01-06 01:15:20|17546.69|17426.69|17551.79|17431.79|17551.79|17431.79|17546.69|17426.69|9
1641431730000|2022-01-06 01:15:30|17551.58|17431.58|17557.43|17437.43|17557.43|17437.43|17551.58|17431.58|9
1641431740000|2022-01-06 01:15:40|17558.33|17438.33|17562.35|17442.35|17562.35|17442.35|17558.3|17438.3|10
1641431750000|2022-01-06 01:15:50|17562.58|17442.58|17567.54|17447.54|17567.54|17447.54|17562.58|17442.58|10
1641431760000|2022-01-06 01:16:00|17567.96|17447.96|17577.03|17457.03|17577.13|17457.13|17567.96|17447.96|10
1641431770000|2022-01-06 01:16:10|17577.85|17457.85|17577.79|17457.79|17578.68|17458.68|17577.72|17457.72|10
1641431780000|2022-01-06 01:16:20|17578.19|17458.19|17578.09|17458.09|17578.62|17458.62|17578|17458|10
1641431790000|2022-01-06 01:16:30|17579.91|17459.91|17579.84|17459.84|17580.43|17460.43|17579.8|17459.8|10
1641431800000|2022-01-06 01:16:40|17579.95|17459.95|17583.74|17463.74|17583.74|17463.74|17579.95|17459.95|10
1641431810000|2022-01-06 01:16:50|17585.31|17465.31|17587.38|17467.38|17587.79|17467.79|17585.31|17465.31|9
1641431820000|2022-01-06 01:17:00|17587.89|17467.89|17586.29|17466.29|17587.89|17467.89|17586.29|17466.29|10
1641431830000|2022-01-06 01:17:10|17586.37|17466.37|17587.3|17467.3|17587.3|17467.3|17586.25|17466.25|10
1641431840000|2022-01-06 01:17:20|17587.09|17467.09|17588.61|17468.61|17588.74|17468.74|17587|17467|10
1641431850000|2022-01-06 01:17:30|17589.28|17469.28|17590.93|17470.93|17590.93|17470.93|17589|17469|10
1641431860000|2022-01-06 01:17:40|17591.14|17471.14|17591.29|17471.29|17592.12|17472.12|17591.14|17471.14|9
1641431870000|2022-01-06 01:17:50|17591.58|17471.58|17593.06|17473.06|17593.06|17473.06|17591.34|17471.34|10
1641431880000|2022-01-06 01:18:00|17593.57|17473.57|17595.75|17475.75|17595.85|17475.85|17593.57|17473.57|10
1641431890000|2022-01-06 01:18:10|17595.72|17475.72|17594.32|17474.32|17595.97|17475.97|17594.1|17474.1|10
1641431900000|2022-01-06 01:18:20|17594.65|17474.65|17599.24|17479.24|17599.24|17479.24|17594.64|17474.64|9
1641431910000|2022-01-06 01:18:30|17599.36|17479.36|17601.97|17481.97|17601.97|17481.97|17599.36|17479.36|10
1641431920000|2022-01-06 01:18:40|17602.17|17482.17|17603.1|17483.1|17603.2|17483.2|17601.56|17481.56|9
1641431930000|2022-01-06 01:18:50|17602.21|17482.21|17604.06|17484.06|17604.06|17484.06|17601.54|17481.54|10
1641431940000|2022-01-06 01:19:00|17603.77|17483.77|17607.65|17487.65|17607.65|17487.65|17603.77|17483.77|10
1641431950000|2022-01-06 01:19:10|17607.68|17487.68|17607.39|17487.39|17608.44|17488.44|17607.39|17487.39|10
1641431960000|2022-01-06 01:19:20|17606.86|17486.86|17602.6|17482.6|17606.86|17486.86|17602.6|17482.6|10
1641431970000|2022-01-06 01:19:30|17602|17482|17597.07|17477.07|17602|17482|17597.07|17477.07|10
1641431980000|2022-01-06 01:19:40|17596.71|17476.71|17598.04|17478.04|17598.13|17478.13|17596.33|17476.33|9
1641431990000|2022-01-06 01:19:50|17597.93|17477.93|17602.9|17482.9|17602.9|17482.9|17596.83|17476.83|10
1641432000000|2022-01-06 01:20:00|17602.77|17482.77|17607.29|17487.29|17607.73|17487.73|17602.77|17482.77|10
1641432010000|2022-01-06 01:20:10|17606.35|17486.35|17601.59|17481.59|17606.35|17486.35|17601.59|17481.59|10
1641432020000|2022-01-06 01:20:20|17602.04|17482.04|17595.74|17475.74|17602.04|17482.04|17595.74|17475.74|10
1641432030000|2022-01-06 01:20:30|17594.6|17474.6|17585.35|17465.35|17594.6|17474.6|17585.35|17465.35|10
1641432040000|2022-01-06 01:20:40|17584.82|17464.82|17587.64|17467.64|17587.64|17467.64|17584.75|17464.75|10
1641432050000|2022-01-06 01:20:50|17587.89|17467.89|17585.96|17465.96|17587.89|17467.89|17585.96|17465.96|10
1641432060000|2022-01-06 01:21:00|17586|17466|17586.67|17466.67|17587.77|17467.77|17585.91|17465.91|10
1641432070000|2022-01-06 01:21:10|17586.73|17466.73|17587.65|17467.65|17587.65|17467.65|17586.73|17466.73|10
1641432080000|2022-01-06 01:21:20|17588.05|17468.05|17592.44|17472.44|17592.44|17472.44|17588.04|17468.04|10
1641432090000|2022-01-06 01:21:30|17593.38|17473.38|17596.35|17476.35|17596.35|17476.35|17593.38|17473.38|9
1641432100000|2022-01-06 01:21:40|17596.59|17476.59|17596.85|17476.85|17597.1|17477.1|17595.92|17475.92|10
1641432110000|2022-01-06 01:21:50|17596.92|17476.92|17591.12|17471.12|17596.92|17476.92|17591.12|17471.12|10
1641432120000|2022-01-06 01:22:00|17591.2|17471.2|17588.62|17468.62|17591.2|17471.2|17588.03|17468.03|10
1641432130000|2022-01-06 01:22:10|17588.19|17468.19|17585.05|17465.05|17588.19|17468.19|17585.05|17465.05|10
1641432140000|2022-01-06 01:22:20|17584.67|17464.67|17585.41|17465.41|17585.41|17465.41|17584.17|17464.17|10
1641432150000|2022-01-06 01:22:30|17585.21|17465.21|17587.82|17467.82|17587.82|17467.82|17585.21|17465.21|9
1641432160000|2022-01-06 01:22:40|17588.17|17468.17|17589.22|17469.22|17589.25|17469.25|17588.09|17468.09|10
1641432170000|2022-01-06 01:22:50|17589.72|17469.72|17592.63|17472.63|17592.64|17472.64|17589.72|17469.72|10
1641432180000|2022-01-06 01:23:00|17593.17|17473.17|17597.01|17477.01|17597.01|17477.01|17593.17|17473.17|10
1641432190000|2022-01-06 01:23:10|17597.5|17477.5|17598.1|17478.1|17598.1|17478.1|17597.14|17477.14|10
1641432200000|2022-01-06 01:23:20|17597.64|17477.64|17595.77|17475.77|17597.67|17477.67|17595.25|17475.25|10
1641432210000|2022-01-06 01:23:30|17595.52|17475.52|17595.32|17475.32|17596.05|17476.05|17595.32|17475.32|10
1641432220000|2022-01-06 01:23:40|17595.13|17475.13|17594.27|17474.27|17595.13|17475.13|17593.16|17473.16|10
1641432230000|2022-01-06 01:23:50|17593.69|17473.69|17591.07|17471.07|17593.69|17473.69|17590.94|17470.94|10
1641432240000|2022-01-06 01:24:00|17591.58|17471.58|17588.83|17468.83|17591.58|17471.58|17588.83|17468.83|10
1641432250000|2022-01-06 01:24:10|17589.11|17469.11|17589.28|17469.28|17589.4|17469.4|17588.47|17468.47|10
1641432260000|2022-01-06 01:24:20|17589.25|17469.25|17587.56|17467.56|17589.35|17469.35|17587.56|17467.56|10
1641432270000|2022-01-06 01:24:30|17587.64|17467.64|17588.24|17468.24|17588.94|17468.94|17587.64|17467.64|9
1641432280000|2022-01-06 01:24:40|17588.29|17468.29|17589.42|17469.42|17589.85|17469.85|17588.29|17468.29|10
1641432290000|2022-01-06 01:24:50|17589.33|17469.33|17586.9|17466.9|17589.33|17469.33|17586.9|17466.9|10
1641432300000|2022-01-06 01:25:00|17586.61|17466.61|17584.02|17464.02|17586.61|17466.61|17584.02|17464.02|10
1641432310000|2022-01-06 01:25:10|17583.93|17463.93|17580.99|17460.99|17583.93|17463.93|17580.99|17460.99|10
1641432320000|2022-01-06 01:25:20|17580.8|17460.8|17580.08|17460.08|17580.8|17460.8|17580.06|17460.06|10
1641432330000|2022-01-06 01:25:30|17580.04|17460.04|17579.14|17459.14|17580.96|17460.96|17579.14|17459.14|10
1641432340000|2022-01-06 01:25:40|17578.67|17458.67|17576.61|17456.61|17578.67|17458.67|17576.46|17456.46|10
1641432350000|2022-01-06 01:25:50|17576.19|17456.19|17572.19|17452.19|17576.19|17456.19|17572.19|17452.19|10
1641432360000|2022-01-06 01:26:00|17572.24|17452.24|17570.15|17450.15|17572.24|17452.24|17569.84|17449.84|9
1641432370000|2022-01-06 01:26:10|17570.4|17450.4|17565.51|17445.51|17570.4|17450.4|17565.51|17445.51|10
1641432380000|2022-01-06 01:26:20|17565.17|17445.17|17563.12|17443.12|17565.17|17445.17|17563.12|17443.12|9
1641432390000|2022-01-06 01:26:30|17562.85|17442.85|17559.48|17439.48|17562.85|17442.85|17559.48|17439.48|10
1641432400000|2022-01-06 01:26:40|17559.24|17439.24|17558.14|17438.14|17559.24|17439.24|17558.04|17438.04|10
1641432410000|2022-01-06 01:26:50|17558.11|17438.11|17555.39|17435.39|17558.11|17438.11|17555.39|17435.39|10
1641432420000|2022-01-06 01:27:00|17554.66|17434.66|17552.67|17432.67|17555.39|17435.39|17552.67|17432.67|9
1641432430000|2022-01-06 01:27:10|17552.28|17432.28|17551.78|17431.78|17552.73|17432.73|17551.51|17431.51|10
1641432440000|2022-01-06 01:27:20|17551.43|17431.43|17551.04|17431.04|17551.63|17431.63|17551.04|17431.04|10
1641432450000|2022-01-06 01:27:30|17551.09|17431.09|17550.04|17430.04|17551.13|17431.13|17549.79|17429.79|9
1641432460000|2022-01-06 01:27:40|17550.09|17430.09|17546.73|17426.73|17550.09|17430.09|17546.73|17426.73|10
1641432470000|2022-01-06 01:27:50|17546.12|17426.12|17543.37|17423.37|17546.12|17426.12|17543.37|17423.37|10
1641432480000|2022-01-06 01:28:00|17543.11|17423.11|17541.08|17421.08|17543.11|17423.11|17540.31|17420.31|10
1641432490000|2022-01-06 01:28:10|17540.87|17420.87|17539.15|17419.15|17541.09|17421.09|17539.15|17419.15|10
1641432500000|2022-01-06 01:28:20|17538.54|17418.54|17532.83|17412.83|17538.54|17418.54|17532.83|17412.83|10
1641432510000|2022-01-06 01:28:30|17532.77|17412.77|17529.76|17409.76|17532.77|17412.77|17529.3|17409.3|10
1641432520000|2022-01-06 01:28:40|17530.01|17410.01|17531.02|17411.02|17531.8|17411.8|17530.01|17410.01|10
1641432530000|2022-01-06 01:28:50|17531.03|17411.03|17522.97|17402.97|17531.21|17411.21|17522.97|17402.97|9
1641432540000|2022-01-06 01:29:00|17523|17403|17520.83|17400.83|17523|17403|17520.19|17400.19|10
1641432550000|2022-01-06 01:29:10|17521.49|17401.49|17522.91|17402.91|17522.91|17402.91|17521.15|17401.15|10
1641432560000|2022-01-06 01:29:20|17522.9|17402.9|17525.88|17405.88|17526|17406|17522.66|17402.66|9
1641432570000|2022-01-06 01:29:30|17526.08|17406.08|17532.54|17412.54|17532.54|17412.54|17526.08|17406.08|10
1641432580000|2022-01-06 01:29:40|17532.94|17412.94|17535.82|17415.82|17535.82|17415.82|17532.94|17412.94|10
1641432590000|2022-01-06 01:29:50|17535.84|17415.84|17534.26|17414.26|17536.77|17416.77|17534.26|17414.26|9
1641432600000|2022-01-06 01:30:00|17533.78|17413.78|17531.9|17411.9|17533.78|17413.78|17531.51|17411.51|10
1641432610000|2022-01-06 01:30:10|17531.64|17411.64|17530.85|17410.85|17531.64|17411.64|17530.81|17410.81|10
1641432620000|2022-01-06 01:30:20|17529.69|17409.69|17527.38|17407.38|17529.71|17409.71|17527.38|17407.38|10
1641432630000|2022-01-06 01:30:30|17527.4|17407.4|17526.61|17406.61|17527.4|17407.4|17526.22|17406.22|10
1641432640000|2022-01-06 01:30:40|17526.2|17406.2|17524.43|17404.43|17526.21|17406.21|17524.43|17404.43|10
1641432650000|2022-01-06 01:30:50|17524.4|17404.4|17522.07|17402.07|17524.4|17404.4|17522.07|17402.07|10
1641432660000|2022-01-06 01:31:00|17521.75|17401.75|17521.71|17401.71|17522.96|17402.96|17521.71|17401.71|10
1641432670000|2022-01-06 01:31:10|17520.35|17400.35|17516.6|17396.6|17520.45|17400.45|17516.6|17396.6|10
1641432680000|2022-01-06 01:31:20|17516.24|17396.24|17517.21|17397.21|17517.21|17397.21|17515.56|17395.56|10
1641432690000|2022-01-06 01:31:30|17518.23|17398.23|17519.01|17399.01|17520.67|17400.67|17518.23|17398.23|10
1641432700000|2022-01-06 01:31:40|17518.78|17398.78|17518.25|17398.25|17519.48|17399.48|17518.25|17398.25|10
1641432710000|2022-01-06 01:31:50|17518.21|17398.21|17510.66|17390.66|17518.8|17398.8|17510.66|17390.66|10
1641432720000|2022-01-06 01:32:00|17510.09|17390.09|17504.57|17384.57|17510.09|17390.09|17504.57|17384.57|10
1641432730000|2022-01-06 01:32:10|17503.22|17383.22|17491.99|17371.99|17503.22|17383.22|17491.99|17371.99|10
1641432740000|2022-01-06 01:32:20|17491.46|17371.46|17487.79|17367.79|17491.46|17371.46|17487.67|17367.67|10
1641432750000|2022-01-06 01:32:30|17486.03|17366.03|17483.63|17363.63|17486.03|17366.03|17483.63|17363.63|10
1641432760000|2022-01-06 01:32:40|17483.99|17363.99|17487.57|17367.57|17487.57|17367.57|17483.47|17363.47|10
1641432770000|2022-01-06 01:32:50|17488.06|17368.06|17491.89|17371.89|17492.1|17372.1|17488.06|17368.06|10
1641432780000|2022-01-06 01:33:00|17491.79|17371.79|17495.66|17375.66|17495.66|17375.66|17491.79|17371.79|10
1641432790000|2022-01-06 01:33:10|17496.52|17376.52|17503.65|17383.65|17503.65|17383.65|17496.45|17376.45|10
1641432800000|2022-01-06 01:33:20|17505.18|17385.18|17507.42|17387.42|17507.42|17387.42|17504.71|17384.71|9
1641432810000|2022-01-06 01:33:30|17507.72|17387.72|17509.52|17389.52|17509.52|17389.52|17507.64|17387.64|10
1641432820000|2022-01-06 01:33:40|17509.91|17389.91|17513.02|17393.02|17513.02|17393.02|17509.91|17389.91|10
1641432830000|2022-01-06 01:33:50|17513.51|17393.51|17515.92|17395.92|17515.92|17395.92|17513.44|17393.44|10
1641432840000|2022-01-06 01:34:00|17516.04|17396.04|17518.29|17398.29|17518.29|17398.29|17516.04|17396.04|10
1641432850000|2022-01-06 01:34:10|17518.08|17398.08|17518.5|17398.5|17519.2|17399.2|17518.05|17398.05|10
1641432860000|2022-01-06 01:34:20|17518.56|17398.56|17518.4|17398.4|17518.9|17398.9|17517.64|17397.64|10
1641432870000|2022-01-06 01:34:30|17518.18|17398.18|17520.45|17400.45|17520.45|17400.45|17517.8|17397.8|10
1641432880000|2022-01-06 01:34:40|17521.13|17401.13|17525.06|17405.06|17525.06|17405.06|17520.9|17400.9|10
1641432890000|2022-01-06 01:34:50|17526.36|17406.36|17527.61|17407.61|17527.61|17407.61|17526.36|17406.36|9
1641432900000|2022-01-06 01:35:00|17527.85|17407.85|17528.08|17408.08|17528.08|17408.08|17527.49|17407.49|9
1641432910000|2022-01-06 01:35:10|17528.54|17408.54|17528.35|17408.35|17529.16|17409.16|17528.35|17408.35|9
1641432920000|2022-01-06 01:35:20|17527.9|17407.9|17526.96|17406.96|17527.9|17407.9|17526.96|17406.96|9
1641432930000|2022-01-06 01:35:30|17527.01|17407.01|17526.42|17406.42|17529.19|17409.19|17526.22|17406.22|9
1641432940000|2022-01-06 01:35:40|17526.54|17406.54|17517.79|17397.79|17526.59|17406.59|17517.79|17397.79|10
1641432950000|2022-01-06 01:35:50|17516.8|17396.8|17513.52|17393.52|17516.8|17396.8|17513.52|17393.52|10
1641432960000|2022-01-06 01:36:00|17514.09|17394.09|17514.53|17394.53|17514.53|17394.53|17512.46|17392.46|10
1641432970000|2022-01-06 01:36:10|17514.75|17394.75|17518.74|17398.74|17518.74|17398.74|17514.39|17394.39|9
1641432980000|2022-01-06 01:36:20|17519.47|17399.47|17520.93|17400.93|17521.18|17401.18|17519.47|17399.47|10
1641432990000|2022-01-06 01:36:30|17523.81|17403.81|17524.93|17404.93|17525.2|17405.2|17523.75|17403.75|10
1641433000000|2022-01-06 01:36:40|17525.11|17405.11|17526.07|17406.07|17526.16|17406.16|17525.08|17405.08|10
1641433010000|2022-01-06 01:36:50|17526.06|17406.06|17524.12|17404.12|17526.06|17406.06|17523.9|17403.9|10
1641433020000|2022-01-06 01:37:00|17523.85|17403.85|17522.64|17402.64|17523.85|17403.85|17522.64|17402.64|10
1641433030000|2022-01-06 01:37:10|17522.44|17402.44|17520.44|17400.44|17522.44|17402.44|17520.44|17400.44|9
1641433040000|2022-01-06 01:37:20|17520.74|17400.74|17521.75|17401.75|17521.75|17401.75|17520.74|17400.74|10
1641433050000|2022-01-06 01:37:30|17521.49|17401.49|17518.36|17398.36|17521.49|17401.49|17518.36|17398.36|10
1641433060000|2022-01-06 01:37:40|17518.32|17398.32|17516.11|17396.11|17518.32|17398.32|17516.11|17396.11|10
1641433070000|2022-01-06 01:37:50|17515.49|17395.49|17515|17395|17515.52|17395.52|17515|17395|9
1641433080000|2022-01-06 01:38:00|17514.8|17394.8|17516.32|17396.32|17516.56|17396.56|17514.8|17394.8|10
1641433090000|2022-01-06 01:38:10|17516.75|17396.75|17518.29|17398.29|17518.41|17398.41|17516.02|17396.02|10
1641433100000|2022-01-06 01:38:20|17519.12|17399.12|17516.95|17396.95|17519.21|17399.21|17516.72|17396.72|10
1641433110000|2022-01-06 01:38:30|17516.28|17396.28|17514.4|17394.4|17516.28|17396.28|17514.4|17394.4|10
1641433120000|2022-01-06 01:38:40|17514.36|17394.36|17512.48|17392.48|17514.36|17394.36|17512.26|17392.26|10
1641433130000|2022-01-06 01:38:50|17512.18|17392.18|17509.57|17389.57|17512.18|17392.18|17509.57|17389.57|10
1641433140000|2022-01-06 01:39:00|17509.14|17389.14|17510.22|17390.22|17510.6|17390.6|17509.14|17389.14|8
1641433150000|2022-01-06 01:39:10|17509.92|17389.92|17509.09|17389.09|17510.47|17390.47|17509.09|17389.09|10
1641433160000|2022-01-06 01:39:20|17509.04|17389.04|17508.7|17388.7|17509.83|17389.83|17508.7|17388.7|10
1641433170000|2022-01-06 01:39:30|17508.72|17388.72|17505.6|17385.6|17508.78|17388.78|17505.6|17385.6|10
1641433180000|2022-01-06 01:39:40|17505.51|17385.51|17505.45|17385.45|17505.79|17385.79|17505.12|17385.12|9
1641433190000|2022-01-06 01:39:50|17505.02|17385.02|17503.91|17383.91|17505.15|17385.15|17503.84|17383.84|10
1641433200000|2022-01-06 01:40:00|17503.87|17383.87|17502.36|17382.36|17504.13|17384.13|17502.36|17382.36|10
1641433210000|2022-01-06 01:40:10|17499.59|17379.59|17494.66|17374.66|17499.59|17379.59|17494.66|17374.66|10
1641433220000|2022-01-06 01:40:20|17494.03|17374.03|17493.53|17373.53|17494.26|17374.26|17493.25|17373.25|10
1641433230000|2022-01-06 01:40:30|17493.57|17373.57|17497.33|17377.33|17497.33|17377.33|17493.57|17373.57|10
1641433240000|2022-01-06 01:40:40|17497.82|17377.82|17499.12|17379.12|17499.22|17379.22|17497.82|17377.82|9
1641433250000|2022-01-06 01:40:50|17499.4|17379.4|17499.77|17379.77|17500.2|17380.2|17499.36|17379.36|10
1641433260000|2022-01-06 01:41:00|17500.46|17380.46|17503|17383|17503.22|17383.22|17500.46|17380.46|10
1641433270000|2022-01-06 01:41:10|17502.87|17382.87|17502.97|17382.97|17503.21|17383.21|17502.64|17382.64|10
1641433280000|2022-01-06 01:41:20|17503.12|17383.12|17503|17383|17503.95|17383.95|17503|17383|10
1641433290000|2022-01-06 01:41:30|17502.58|17382.58|17501.61|17381.61|17502.58|17382.58|17501.61|17381.61|10
1641433300000|2022-01-06 01:41:40|17501.68|17381.68|17500.48|17380.48|17502.11|17382.11|17500.48|17380.48|9
1641433310000|2022-01-06 01:41:50|17501.09|17381.09|17500.73|17380.73|17501.12|17381.12|17499.98|17379.98|10
1641433320000|2022-01-06 01:42:00|17500.7|17380.7|17506.39|17386.39|17506.39|17386.39|17500.7|17380.7|10
1641433330000|2022-01-06 01:42:10|17506.53|17386.53|17512.96|17392.96|17512.96|17392.96|17506.53|17386.53|10
1641433340000|2022-01-06 01:42:20|17513.57|17393.57|17520.15|17400.15|17520.15|17400.15|17513.57|17393.57|10
1641433350000|2022-01-06 01:42:30|17520.12|17400.12|17519.8|17399.8|17520.76|17400.76|17519.69|17399.69|10
1641433360000|2022-01-06 01:42:40|17520.04|17400.04|17521.66|17401.66|17521.99|17401.99|17520.04|17400.04|10
1641433370000|2022-01-06 01:42:50|17521.96|17401.96|17522.75|17402.75|17523.14|17403.14|17521.63|17401.63|10
1641433380000|2022-01-06 01:43:00|17522.52|17402.52|17526.74|17406.74|17526.74|17406.74|17522.52|17402.52|10
1641433390000|2022-01-06 01:43:10|17527.7|17407.7|17528.91|17408.91|17528.91|17408.91|17527.7|17407.7|10
1641433400000|2022-01-06 01:43:20|17529.47|17409.47|17530.84|17410.84|17530.9|17410.9|17529.18|17409.18|10
1641433410000|2022-01-06 01:43:30|17530.97|17410.97|17535.79|17415.79|17536.03|17416.03|17530.97|17410.97|10
1641433420000|2022-01-06 01:43:40|17535.6|17415.6|17536.59|17416.59|17536.59|17416.59|17535.44|17415.44|10
1641433430000|2022-01-06 01:43:50|17536.51|17416.51|17537.02|17417.02|17537.28|17417.28|17536.51|17416.51|10
1641433440000|2022-01-06 01:44:00|17537.37|17417.37|17536.62|17416.62|17537.62|17417.62|17535.96|17415.96|10
1641433450000|2022-01-06 01:44:10|17536.58|17416.58|17535.36|17415.36|17537.22|17417.22|17535.36|17415.36|10
1641433460000|2022-01-06 01:44:20|17534.33|17414.33|17531.49|17411.49|17534.33|17414.33|17531.34|17411.34|10
1641433470000|2022-01-06 01:44:30|17531.13|17411.13|17530.1|17410.1|17531.13|17411.13|17530.1|17410.1|10
1641433480000|2022-01-06 01:44:40|17530.07|17410.07|17532.01|17412.01|17532.05|17412.05|17529.96|17409.96|10
1641433490000|2022-01-06 01:44:50|17533.12|17413.12|17535.27|17415.27|17535.44|17415.44|17533.12|17413.12|10
1641433500000|2022-01-06 01:45:00|17535.48|17415.48|17537.67|17417.67|17537.67|17417.67|17535.39|17415.39|10
1641433510000|2022-01-06 01:45:10|17537.62|17417.62|17537.63|17417.63|17538.53|17418.53|17537.62|17417.62|10
1641433520000|2022-01-06 01:45:20|17537.37|17417.37|17534.97|17414.97|17537.37|17417.37|17534.56|17414.56|9
1641433530000|2022-01-06 01:45:30|17535.26|17415.26|17536.46|17416.46|17536.69|17416.69|17535.26|17415.26|10
1641433540000|2022-01-06 01:45:40|17536.94|17416.94|17535.35|17415.35|17536.94|17416.94|17535.35|17415.35|10
1641433550000|2022-01-06 01:45:50|17535.39|17415.39|17536.4|17416.4|17536.74|17416.74|17535.39|17415.39|9
1641433560000|2022-01-06 01:46:00|17536.3|17416.3|17535.69|17415.69|17536.3|17416.3|17535.06|17415.06|10
1641433570000|2022-01-06 01:46:10|17536.05|17416.05|17535.25|17415.25|17536.05|17416.05|17535.25|17415.25|10
1641433580000|2022-01-06 01:46:20|17535.16|17415.16|17534.65|17414.65|17535.2|17415.2|17534.62|17414.62|10
1641433590000|2022-01-06 01:46:30|17534.66|17414.66|17535.26|17415.26|17535.26|17415.26|17534.34|17414.34|10
1641433600000|2022-01-06 01:46:40|17535.27|17415.27|17532.48|17412.48|17536.1|17416.1|17532.48|17412.48|8
1641433610000|2022-01-06 01:46:50|17532.2|17412.2|17527.04|17407.04|17532.2|17412.2|17527.04|17407.04|10
1641433620000|2022-01-06 01:47:00|17525.43|17405.43|17521.37|17401.37|17525.43|17405.43|17521.37|17401.37|10
1641433630000|2022-01-06 01:47:10|17520.43|17400.43|17515.52|17395.52|17520.43|17400.43|17515.52|17395.52|10
1641433640000|2022-01-06 01:47:20|17515.36|17395.36|17506.17|17386.17|17515.36|17395.36|17505.76|17385.76|10
1641433650000|2022-01-06 01:47:30|17505.45|17385.45|17503.18|17383.18|17505.45|17385.45|17502.79|17382.79|10
1641433660000|2022-01-06 01:47:40|17503.55|17383.55|17507.81|17387.81|17507.81|17387.81|17503.55|17383.55|10
1641433670000|2022-01-06 01:47:50|17507.61|17387.61|17505.1|17385.1|17507.61|17387.61|17505.1|17385.1|10
1641433680000|2022-01-06 01:48:00|17505.34|17385.34|17503.88|17383.88|17505.34|17385.34|17503.88|17383.88|9
1641433690000|2022-01-06 01:48:10|17503|17383|17495.89|17375.89|17503|17383|17495.89|17375.89|10
1641433700000|2022-01-06 01:48:20|17495.1|17375.1|17493.49|17373.49|17495.1|17375.1|17493.49|17373.49|10
1641433710000|2022-01-06 01:48:30|17492.98|17372.98|17487.26|17367.26|17493.13|17373.13|17487.26|17367.26|10
1641433720000|2022-01-06 01:48:40|17487.54|17367.54|17487.19|17367.19|17488.66|17368.66|17487.19|17367.19|10
1641433730000|2022-01-06 01:48:50|17486.85|17366.85|17485.8|17365.8|17487.49|17367.49|17485.19|17365.19|10
1641433740000|2022-01-06 01:49:00|17485.99|17365.99|17482.91|17362.91|17485.99|17365.99|17482.91|17362.91|10
1641433750000|2022-01-06 01:49:10|17482.67|17362.67|17480.76|17360.76|17482.85|17362.85|17480.76|17360.76|10
1641433760000|2022-01-06 01:49:20|17480.13|17360.13|17478.65|17358.65|17480.13|17360.13|17478.65|17358.65|10
1641433770000|2022-01-06 01:49:30|17478.71|17358.71|17478.94|17358.94|17478.94|17358.94|17478.47|17358.47|10
1641433780000|2022-01-06 01:49:40|17479.14|17359.14|17481.7|17361.7|17482.9|17362.9|17479.14|17359.14|10
1641433790000|2022-01-06 01:49:50|17481.72|17361.72|17481.77|17361.77|17483.52|17363.52|17481.72|17361.72|10
1641433800000|2022-01-06 01:50:00|17482.03|17362.03|17484.59|17364.59|17484.65|17364.65|17482.03|17362.03|10
1641433810000|2022-01-06 01:50:10|17484.74|17364.74|17484.58|17364.58|17484.81|17364.81|17484.36|17364.36|9
1641433820000|2022-01-06 01:50:20|17484.57|17364.57|17484.6|17364.6|17485.19|17365.19|17484.23|17364.23|10
1641433830000|2022-01-06 01:50:30|17484.16|17364.16|17483.29|17363.29|17484.66|17364.66|17483.29|17363.29|10
1641433840000|2022-01-06 01:50:40|17483.36|17363.36|17483.03|17363.03|17483.63|17363.63|17482.8|17362.8|10
1641433850000|2022-01-06 01:50:50|17482.98|17362.98|17484.29|17364.29|17484.29|17364.29|17482.62|17362.62|10
1641433860000|2022-01-06 01:51:00|17483.66|17363.66|17477.64|17357.64|17483.66|17363.66|17477.64|17357.64|10
1641433870000|2022-01-06 01:51:10|17476.23|17356.23|17469.36|17349.36|17476.23|17356.23|17469.36|17349.36|10
1641433880000|2022-01-06 01:51:20|17469.03|17349.03|17463.36|17343.36|17469.03|17349.03|17463.36|17343.36|10
1641433890000|2022-01-06 01:51:30|17464.36|17344.36|17462.82|17342.82|17464.36|17344.36|17462.82|17342.82|10
1641433900000|2022-01-06 01:51:40|17461.69|17341.69|17455.55|17335.55|17461.69|17341.69|17455.55|17335.55|10
1641433910000|2022-01-06 01:51:50|17454.69|17334.69|17451.72|17331.72|17454.69|17334.69|17451.55|17331.55|9
1641433920000|2022-01-06 01:52:00|17451.61|17331.61|17449.58|17329.58|17451.61|17331.61|17449.49|17329.49|9
1641433930000|2022-01-06 01:52:10|17449.37|17329.37|17448.02|17328.02|17449.64|17329.64|17448.02|17328.02|10
1641433940000|2022-01-06 01:52:20|17448.22|17328.22|17448.9|17328.9|17449.17|17329.17|17448.22|17328.22|10
1641433950000|2022-01-06 01:52:30|17449.26|17329.26|17449.13|17329.13|17449.32|17329.32|17448.91|17328.91|8
1641433960000|2022-01-06 01:52:40|17449.52|17329.52|17450.66|17330.66|17451.56|17331.56|17449.52|17329.52|9
1641433970000|2022-01-06 01:52:50|17450.55|17330.55|17439.18|17319.18|17450.55|17330.55|17439.18|17319.18|10
1641433980000|2022-01-06 01:53:00|17435.24|17315.24|17398.35|17278.35|17435.24|17315.24|17398.35|17278.35|10
1641433990000|2022-01-06 01:53:10|17392.82|17272.82|17396.75|17276.75|17396.75|17276.75|17390.28|17270.28|10
1641434000000|2022-01-06 01:53:20|17397.11|17277.11|17402.63|17282.63|17404.24|17284.24|17397.11|17277.11|10
1641434010000|2022-01-06 01:53:30|17399|17279|17400.06|17280.06|17400.06|17280.06|17396.94|17276.94|10
1641434020000|2022-01-06 01:53:40|17400.89|17280.89|17407.68|17287.68|17407.68|17287.68|17400.89|17280.89|10
1641434030000|2022-01-06 01:53:50|17408.16|17288.16|17404.95|17284.95|17408.16|17288.16|17404.95|17284.95|10
1641434040000|2022-01-06 01:54:00|17404.63|17284.63|17398.75|17278.75|17404.7|17284.7|17398.69|17278.69|10
1641434050000|2022-01-06 01:54:10|17397.45|17277.45|17392.43|17272.43|17397.45|17277.45|17392.43|17272.43|10
1641434060000|2022-01-06 01:54:20|17391.78|17271.78|17390.58|17270.58|17391.78|17271.78|17388.36|17268.36|10
1641434070000|2022-01-06 01:54:30|17390.77|17270.77|17398.44|17278.44|17398.44|17278.44|17390.12|17270.12|10
1641434080000|2022-01-06 01:54:40|17400.34|17280.34|17404.94|17284.94|17405.06|17285.06|17400.34|17280.34|10
1641434090000|2022-01-06 01:54:50|17406.75|17286.75|17410.26|17290.26|17410.26|17290.26|17406.31|17286.31|10
1641434100000|2022-01-06 01:55:00|17412.12|17292.12|17415.2|17295.2|17415.2|17295.2|17411.57|17291.57|10
1641434110000|2022-01-06 01:55:10|17416.12|17296.12|17419.71|17299.71|17420.07|17300.07|17416.12|17296.12|10
1641434120000|2022-01-06 01:55:20|17419.25|17299.25|17424.09|17304.09|17424.09|17304.09|17419.25|17299.25|10
1641434130000|2022-01-06 01:55:30|17423.53|17303.53|17423.13|17303.13|17424.69|17304.69|17422.46|17302.46|10
1641434140000|2022-01-06 01:55:40|17423.34|17303.34|17423.5|17303.5|17423.5|17303.5|17422.74|17302.74|10
1641434150000|2022-01-06 01:55:50|17424.7|17304.7|17426.96|17306.96|17427.01|17307.01|17424.7|17304.7|10
1641434160000|2022-01-06 01:56:00|17426.97|17306.97|17431.87|17311.87|17431.87|17311.87|17426.97|17306.97|10
1641434170000|2022-01-06 01:56:10|17434.01|17314.01|17437.36|17317.36|17437.36|17317.36|17433.34|17313.34|10
1641434180000|2022-01-06 01:56:20|17437.88|17317.88|17439.09|17319.09|17439.56|17319.56|17437.88|17317.88|10
1641434190000|2022-01-06 01:56:30|17439.22|17319.22|17440.62|17320.62|17440.62|17320.62|17439.22|17319.22|9
1641434200000|2022-01-06 01:56:40|17440.33|17320.33|17445.49|17325.49|17445.49|17325.49|17439.89|17319.89|9
1641434210000|2022-01-06 01:56:50|17446.65|17326.65|17455.21|17335.21|17455.57|17335.57|17446.65|17326.65|10
1641434220000|2022-01-06 01:57:00|17455.34|17335.34|17457.63|17337.63|17458.3|17338.3|17455.26|17335.26|10
1641434230000|2022-01-06 01:57:10|17459.48|17339.48|17463.77|17343.77|17463.77|17343.77|17459.44|17339.44|10
1641434240000|2022-01-06 01:57:20|17465.19|17345.19|17472.34|17352.34|17472.35|17352.35|17465.14|17345.14|10
1641434250000|2022-01-06 01:57:30|17473.17|17353.17|17475.23|17355.23|17476.18|17356.18|17473.17|17353.17|10
1641434260000|2022-01-06 01:57:40|17475.22|17355.22|17474.93|17354.93|17475.51|17355.51|17474.74|17354.74|10
1641434270000|2022-01-06 01:57:50|17474.76|17354.76|17473.88|17353.88|17474.76|17354.76|17473.44|17353.44|10
1641434280000|2022-01-06 01:58:00|17474.6|17354.6|17476.76|17356.76|17476.76|17356.76|17474.6|17354.6|10
1641434290000|2022-01-06 01:58:10|17476.9|17356.9|17478.67|17358.67|17479.39|17359.39|17476.9|17356.9|10
1641434300000|2022-01-06 01:58:20|17478.57|17358.57|17482.19|17362.19|17482.19|17362.19|17478.57|17358.57|10
1641434310000|2022-01-06 01:58:30|17482.52|17362.52|17481.35|17361.35|17482.52|17362.52|17481.35|17361.35|10
1641434320000|2022-01-06 01:58:40|17481.25|17361.25|17480.79|17360.79|17481.25|17361.25|17480.51|17360.51|9
1641434330000|2022-01-06 01:58:50|17480.34|17360.34|17483.04|17363.04|17483.04|17363.04|17480.33|17360.33|9
1641434340000|2022-01-06 01:59:00|17483.53|17363.53|17485.99|17365.99|17486.41|17366.41|17483.53|17363.53|10
1641434350000|2022-01-06 01:59:10|17485.69|17365.69|17485.74|17365.74|17485.96|17365.96|17485.26|17365.26|8
1641434690000|2022-01-06 02:04:50|17467.75|17347.75|17469.18|17349.18|17469.18|17349.18|17467.75|17347.75|3
1641434700000|2022-01-06 02:05:00|17469.62|17349.62|17474.55|17354.55|17474.57|17354.57|17469.62|17349.62|10
1641434710000|2022-01-06 02:05:10|17475.16|17355.16|17478.5|17358.5|17478.5|17358.5|17475.16|17355.16|10
1641434720000|2022-01-06 02:05:20|17478.17|17358.17|17481.47|17361.47|17481.47|17361.47|17478.15|17358.15|10
1641434730000|2022-01-06 02:05:30|17481.55|17361.55|17484.01|17364.01|17484.01|17364.01|17481.55|17361.55|10
1641434740000|2022-01-06 02:05:40|17483.89|17363.89|17484.92|17364.92|17484.92|17364.92|17483.88|17363.88|10
1641434750000|2022-01-06 02:05:50|17485|17365|17487.11|17367.11|17487.16|17367.16|17485|17365|9
1641434760000|2022-01-06 02:06:00|17488.15|17368.15|17490.94|17370.94|17490.94|17370.94|17488.15|17368.15|10
1641434770000|2022-01-06 02:06:10|17491.23|17371.23|17492.43|17372.43|17492.43|17372.43|17491.06|17371.06|10
1641434780000|2022-01-06 02:06:20|17491.94|17371.94|17495.77|17375.77|17495.93|17375.93|17491.94|17371.94|10
1641434790000|2022-01-06 02:06:30|17496.12|17376.12|17495.68|17375.68|17496.74|17376.74|17495.24|17375.24|10
1641434800000|2022-01-06 02:06:40|17495.78|17375.78|17494.39|17374.39|17495.78|17375.78|17494.39|17374.39|10
1641434810000|2022-01-06 02:06:50|17494.29|17374.29|17494.34|17374.34|17494.8|17374.8|17493.96|17373.96|10
1641434820000|2022-01-06 02:07:00|17493.75|17373.75|17488.19|17368.19|17493.75|17373.75|17488.19|17368.19|10
1641434830000|2022-01-06 02:07:10|17487.42|17367.42|17485.29|17365.29|17487.42|17367.42|17484.97|17364.97|10
1641434840000|2022-01-06 02:07:20|17484.06|17364.06|17481|17361|17484.06|17364.06|17481|17361|10
1641434850000|2022-01-06 02:07:30|17481.04|17361.04|17478.47|17358.47|17481.04|17361.04|17478.31|17358.31|9
1641434860000|2022-01-06 02:07:40|17478.67|17358.67|17478|17358|17478.87|17358.87|17477.68|17357.68|10
1641434870000|2022-01-06 02:07:50|17477.36|17357.36|17477.38|17357.38|17477.97|17357.97|17477.18|17357.18|9
1641434880000|2022-01-06 02:08:00|17477.29|17357.29|17473.93|17353.93|17477.29|17357.29|17473.76|17353.76|10
1641434890000|2022-01-06 02:08:10|17473.95|17353.95|17472.02|17352.02|17474.09|17354.09|17471.99|17351.99|10
1641434900000|2022-01-06 02:08:20|17471.67|17351.67|17470.17|17350.17|17471.67|17351.67|17470.01|17350.01|9
1641434910000|2022-01-06 02:08:30|17470.02|17350.02|17468.8|17348.8|17470.24|17350.24|17468.36|17348.36|10
1641434920000|2022-01-06 02:08:40|17467.6|17347.6|17466.01|17346.01|17467.6|17347.6|17466.01|17346.01|10
1641434930000|2022-01-06 02:08:50|17465.94|17345.94|17466.41|17346.41|17466.51|17346.51|17465.94|17345.94|9
1641434940000|2022-01-06 02:09:00|17465.57|17345.57|17464.08|17344.08|17465.57|17345.57|17464.08|17344.08|10
1641434950000|2022-01-06 02:09:10|17463.84|17343.84|17461.02|17341.02|17463.84|17343.84|17461.02|17341.02|10
1641434960000|2022-01-06 02:09:20|17460.76|17340.76|17458.2|17338.2|17460.76|17340.76|17458.2|17338.2|10
1641434970000|2022-01-06 02:09:30|17458.51|17338.51|17456.78|17336.78|17458.51|17338.51|17456.78|17336.78|10
1641434980000|2022-01-06 02:09:40|17457.11|17337.11|17454.2|17334.2|17457.12|17337.12|17454.2|17334.2|10
1641434990000|2022-01-06 02:09:50|17454.21|17334.21|17453.81|17333.81|17454.87|17334.87|17453.81|17333.81|9
1641435000000|2022-01-06 02:10:00|17453.66|17333.66|17453.87|17333.87|17454.44|17334.44|17453.66|17333.66|9
1641435010000|2022-01-06 02:10:10|17452.74|17332.74|17444.11|17324.11|17452.74|17332.74|17444.11|17324.11|10
1641435020000|2022-01-06 02:10:20|17443.64|17323.64|17439.59|17319.59|17443.64|17323.64|17439.59|17319.59|10
1641435030000|2022-01-06 02:10:30|17439.61|17319.61|17439.36|17319.36|17439.73|17319.73|17438.79|17318.79|10
1641435040000|2022-01-06 02:10:40|17438.97|17318.97|17440.26|17320.26|17440.99|17320.99|17438.97|17318.97|10
1641435050000|2022-01-06 02:10:50|17438.98|17318.98|17434.28|17314.28|17438.98|17318.98|17434.28|17314.28|10
1641435060000|2022-01-06 02:11:00|17433.42|17313.42|17429.23|17309.23|17433.45|17313.45|17429.23|17309.23|10
1641435070000|2022-01-06 02:11:10|17428.57|17308.57|17419.75|17299.75|17428.57|17308.57|17419.75|17299.75|10
1641435080000|2022-01-06 02:11:20|17418.01|17298.01|17416.82|17296.82|17418.01|17298.01|17416.05|17296.05|10
1641435090000|2022-01-06 02:11:30|17416.98|17296.98|17414.6|17294.6|17417.52|17297.52|17414.6|17294.6|9
1641435100000|2022-01-06 02:11:40|17414.32|17294.32|17413.96|17293.96|17414.39|17294.39|17412.83|17292.83|9
1641435110000|2022-01-06 02:11:50|17414.43|17294.43|17411.68|17291.68|17414.43|17294.43|17411.68|17291.68|10
1641435120000|2022-01-06 02:12:00|17410.55|17290.55|17407.95|17287.95|17410.55|17290.55|17407.89|17287.89|10
1641435130000|2022-01-06 02:12:10|17407.57|17287.57|17404.61|17284.61|17408.07|17288.07|17404.61|17284.61|10
1641435140000|2022-01-06 02:12:20|17405.04|17285.04|17406.3|17286.3|17406.46|17286.46|17405.04|17285.04|10
1641435150000|2022-01-06 02:12:30|17406.52|17286.52|17404.9|17284.9|17406.6|17286.6|17404.75|17284.75|10
1641435160000|2022-01-06 02:12:40|17404.03|17284.03|17401.4|17281.4|17404.03|17284.03|17401.16|17281.16|10
1641435170000|2022-01-06 02:12:50|17400.97|17280.97|17403.92|17283.92|17403.92|17283.92|17400.97|17280.97|10
1641435180000|2022-01-06 02:13:00|17404.17|17284.17|17408.1|17288.1|17408.1|17288.1|17404.17|17284.17|10
1641435190000|2022-01-06 02:13:10|17408.58|17288.58|17414.77|17294.77|17414.77|17294.77|17408.58|17288.58|10
1641435200000|2022-01-06 02:13:20|17414.72|17294.72|17414.65|17294.65|17415.01|17295.01|17413.95|17293.95|10
1641435210000|2022-01-06 02:13:30|17414.6|17294.6|17411.97|17291.97|17414.64|17294.64|17411.96|17291.96|10
1641435220000|2022-01-06 02:13:40|17411.99|17291.99|17411.44|17291.44|17412.68|17292.68|17411.34|17291.34|10
1641435230000|2022-01-06 02:13:50|17411.05|17291.05|17409.64|17289.64|17411.05|17291.05|17409.23|17289.23|9
1641435240000|2022-01-06 02:14:00|17410.62|17290.62|17412.16|17292.16|17412.16|17292.16|17410.37|17290.37|10
1641435250000|2022-01-06 02:14:10|17411.5|17291.5|17408.57|17288.57|17411.5|17291.5|17408.47|17288.47|10
1641435260000|2022-01-06 02:14:20|17408.39|17288.39|17407.22|17287.22|17408.39|17288.39|17406.03|17286.03|10
1641435270000|2022-01-06 02:14:30|17407|17287|17405.83|17285.83|17407.12|17287.12|17405.83|17285.83|10
1641435280000|2022-01-06 02:14:40|17405.11|17285.11|17404.08|17284.08|17405.11|17285.11|17404.02|17284.02|10
1641435290000|2022-01-06 02:14:50|17404.17|17284.17|17399.5|17279.5|17404.45|17284.45|17399.5|17279.5|10
1641435300000|2022-01-06 02:15:00|17399.26|17279.26|17394.2|17274.2|17399.26|17279.26|17394.2|17274.2|10
1641435310000|2022-01-06 02:15:10|17394.68|17274.68|17393.91|17273.91|17396.09|17276.09|17393.91|17273.91|10
1641435320000|2022-01-06 02:15:20|17393.83|17273.83|17395.99|17275.99|17396.1|17276.1|17392.66|17272.66|10
1641435330000|2022-01-06 02:15:30|17396.95|17276.95|17395.89|17275.89|17397.25|17277.25|17395.77|17275.77|10
1641435340000|2022-01-06 02:15:40|17395.49|17275.49|17394.7|17274.7|17395.49|17275.49|17394.3|17274.3|10
1641435350000|2022-01-06 02:15:50|17394.6|17274.6|17393.6|17273.6|17394.65|17274.65|17393.55|17273.55|9
1641435360000|2022-01-06 02:16:00|17393.63|17273.63|17386.56|17266.56|17393.63|17273.63|17386.56|17266.56|10
1641435370000|2022-01-06 02:16:10|17385.62|17265.62|17377.94|17257.94|17385.62|17265.62|17377.9|17257.9|10
1641435380000|2022-01-06 02:16:20|17377.03|17257.03|17373.42|17253.42|17377.03|17257.03|17373.25|17253.25|10
1641435390000|2022-01-06 02:16:30|17373.45|17253.45|17373.76|17253.76|17373.98|17253.98|17372.71|17252.71|10
1641435400000|2022-01-06 02:16:40|17373.9|17253.9|17375.25|17255.25|17375.6|17255.6|17373.53|17253.53|10
1641435410000|2022-01-06 02:16:50|17375.75|17255.75|17377.15|17257.15|17377.15|17257.15|17375.46|17255.46|10
1641435420000|2022-01-06 02:17:00|17377.49|17257.49|17383.13|17263.13|17383.13|17263.13|17377.16|17257.16|10
1641435430000|2022-01-06 02:17:10|17384.23|17264.23|17384.64|17264.64|17385.21|17265.21|17383.89|17263.89|10
1641435440000|2022-01-06 02:17:20|17384.69|17264.69|17385.7|17265.7|17385.7|17265.7|17384.26|17264.26|10
1641435450000|2022-01-06 02:17:30|17385.53|17265.53|17386.42|17266.42|17386.42|17266.42|17385.53|17265.53|10
1641435460000|2022-01-06 02:17:40|17386.24|17266.24|17389.05|17269.05|17389.05|17269.05|17386.24|17266.24|10
1641435470000|2022-01-06 02:17:50|17389.49|17269.49|17392.51|17272.51|17392.57|17272.57|17389.49|17269.49|10
1641435480000|2022-01-06 02:18:00|17391.79|17271.79|17391.18|17271.18|17392.04|17272.04|17391.18|17271.18|10
1641435490000|2022-01-06 02:18:10|17391.36|17271.36|17390.02|17270.02|17391.36|17271.36|17388.85|17268.85|10
1641435500000|2022-01-06 02:18:20|17390.1|17270.1|17392.37|17272.37|17392.45|17272.45|17390.1|17270.1|10
1641435510000|2022-01-06 02:18:30|17392.35|17272.35|17395.38|17275.38|17395.38|17275.38|17392.35|17272.35|10
1641435520000|2022-01-06 02:18:40|17395.49|17275.49|17396.6|17276.6|17397.37|17277.37|17395.49|17275.49|10
1641435530000|2022-01-06 02:18:50|17397.22|17277.22|17396.7|17276.7|17397.42|17277.42|17396.56|17276.56|10
1641435540000|2022-01-06 02:19:00|17396.71|17276.71|17393.79|17273.79|17396.9|17276.9|17393.79|17273.79|10
1641435550000|2022-01-06 02:19:10|17393.09|17273.09|17390.09|17270.09|17393.09|17273.09|17390.09|17270.09|10
1641435560000|2022-01-06 02:19:20|17389.65|17269.65|17385.07|17265.07|17389.65|17269.65|17385.07|17265.07|10
1641435570000|2022-01-06 02:19:30|17383.46|17263.46|17371.13|17251.13|17383.46|17263.46|17370.68|17250.68|9
1641435580000|2022-01-06 02:19:40|17372.05|17252.05|17365.66|17245.66|17372.05|17252.05|17365.66|17245.66|10
1641435590000|2022-01-06 02:19:50|17365.26|17245.26|17362.09|17242.09|17365.26|17245.26|17362.09|17242.09|9
1641435600000|2022-01-06 02:20:00|17359.64|17239.64|17355.21|17235.21|17359.64|17239.64|17355.21|17235.21|10
1641435610000|2022-01-06 02:20:10|17354.51|17234.51|17355.45|17235.45|17355.45|17235.45|17352.76|17232.76|10
1641435620000|2022-01-06 02:20:20|17355.8|17235.8|17359.11|17239.11|17359.11|17239.11|17355.59|17235.59|10
1641435630000|2022-01-06 02:20:30|17359.37|17239.37|17366.14|17246.14|17366.14|17246.14|17359.37|17239.37|10
1641435640000|2022-01-06 02:20:40|17367.61|17247.61|17373.01|17253.01|17373.16|17253.16|17367.61|17247.61|10
1641435650000|2022-01-06 02:20:50|17372.82|17252.82|17372.66|17252.66|17374.03|17254.03|17372.66|17252.66|10
1641435660000|2022-01-06 02:21:00|17373.06|17253.06|17376.22|17256.22|17376.22|17256.22|17372.55|17252.55|10
1641435670000|2022-01-06 02:21:10|17376.39|17256.39|17377.14|17257.14|17377.98|17257.98|17376.39|17256.39|10
1641435680000|2022-01-06 02:21:20|17375.62|17255.62|17373.83|17253.83|17375.62|17255.62|17373.83|17253.83|10
1641435690000|2022-01-06 02:21:30|17374.35|17254.35|17372.71|17252.71|17374.53|17254.53|17372.71|17252.71|10
1641435700000|2022-01-06 02:21:40|17372.7|17252.7|17374.18|17254.18|17374.18|17254.18|17372.35|17252.35|10
1641435710000|2022-01-06 02:21:50|17374.82|17254.82|17375.56|17255.56|17375.56|17255.56|17374.53|17254.53|10
1641435720000|2022-01-06 02:22:00|17376.02|17256.02|17376.59|17256.59|17376.95|17256.95|17376.02|17256.02|10
1641435730000|2022-01-06 02:22:10|17376.3|17256.3|17373.88|17253.88|17376.3|17256.3|17373.88|17253.88|10
1641435740000|2022-01-06 02:22:20|17373.79|17253.79|17371.74|17251.74|17373.79|17253.79|17371.74|17251.74|10
1641435750000|2022-01-06 02:22:30|17371.81|17251.81|17374.42|17254.42|17374.42|17254.42|17371.81|17251.81|10
1641435760000|2022-01-06 02:22:40|17374.36|17254.36|17374.96|17254.96|17375.02|17255.02|17374.36|17254.36|10
1641435770000|2022-01-06 02:22:50|17376.41|17256.41|17377.46|17257.46|17377.47|17257.47|17375.9|17255.9|9
1641435780000|2022-01-06 02:23:00|17377.12|17257.12|17375.69|17255.69|17377.12|17257.12|17375.69|17255.69|10
1641435790000|2022-01-06 02:23:10|17374.5|17254.5|17375.58|17255.58|17375.58|17255.58|17374.41|17254.41|10
1641435800000|2022-01-06 02:23:20|17375.88|17255.88|17377.79|17257.79|17377.89|17257.89|17374.62|17254.62|10
1641435810000|2022-01-06 02:23:30|17378.37|17258.37|17379.03|17259.03|17379.06|17259.06|17378.31|17258.31|9
1641435820000|2022-01-06 02:23:40|17380.01|17260.01|17380.31|17260.31|17380.7|17260.7|17379.91|17259.91|10
1641435830000|2022-01-06 02:23:50|17380.33|17260.33|17382.76|17262.76|17382.76|17262.76|17380.33|17260.33|10
1641435840000|2022-01-06 02:24:00|17382.69|17262.69|17384.6|17264.6|17384.6|17264.6|17382.46|17262.46|10
1641435850000|2022-01-06 02:24:10|17385.27|17265.27|17387.12|17267.12|17387.12|17267.12|17385.27|17265.27|10
1641435860000|2022-01-06 02:24:20|17387.58|17267.58|17391.62|17271.62|17391.62|17271.62|17387.58|17267.58|10
1641435870000|2022-01-06 02:24:30|17391.89|17271.89|17393.45|17273.45|17393.45|17273.45|17391.89|17271.89|9
1641435880000|2022-01-06 02:24:40|17392.75|17272.75|17395.84|17275.84|17395.84|17275.84|17392.49|17272.49|10
1641435890000|2022-01-06 02:24:50|17395.59|17275.59|17397.45|17277.45|17397.45|17277.45|17395.59|17275.59|10
1641435900000|2022-01-06 02:25:00|17397.9|17277.9|17400.56|17280.56|17400.89|17280.89|17397.9|17277.9|10
1641435910000|2022-01-06 02:25:10|17401.81|17281.81|17403.83|17283.83|17405.05|17285.05|17401.81|17281.81|10
1641435920000|2022-01-06 02:25:20|17405.45|17285.45|17404.47|17284.47|17405.66|17285.66|17404.26|17284.26|10
1641435930000|2022-01-06 02:25:30|17404.81|17284.81|17405.36|17285.36|17406.13|17286.13|17404.81|17284.81|9
1641435940000|2022-01-06 02:25:40|17405.27|17285.27|17401.9|17281.9|17406.12|17286.12|17399.75|17279.75|10
1641435950000|2022-01-06 02:25:50|17400.06|17280.06|17395.39|17275.39|17400.06|17280.06|17395.35|17275.35|10
1641435960000|2022-01-06 02:26:00|17395.56|17275.56|17393.94|17273.94|17395.78|17275.78|17393.8|17273.8|10
1641435970000|2022-01-06 02:26:10|17392.6|17272.6|17391.21|17271.21|17392.6|17272.6|17390.77|17270.77|10
1641435980000|2022-01-06 02:26:20|17391.07|17271.07|17391.21|17271.21|17391.39|17271.39|17391.03|17271.03|10
1641435990000|2022-01-06 02:26:30|17391.31|17271.31|17389.53|17269.53|17391.31|17271.31|17389.34|17269.34|10
1641436000000|2022-01-06 02:26:40|17389.52|17269.52|17387.86|17267.86|17389.52|17269.52|17387.31|17267.31|9
1641436010000|2022-01-06 02:26:50|17387.65|17267.65|17385.07|17265.07|17387.65|17267.65|17385.07|17265.07|10
1641436020000|2022-01-06 02:27:00|17384.32|17264.32|17379.84|17259.84|17384.32|17264.32|17379.51|17259.51|10
1641436030000|2022-01-06 02:27:10|17379.65|17259.65|17374.66|17254.66|17379.65|17259.65|17374.66|17254.66|10
1641436040000|2022-01-06 02:27:20|17374.73|17254.73|17374.01|17254.01|17375.28|17255.28|17372.94|17252.94|9
1641436050000|2022-01-06 02:27:30|17373.34|17253.34|17374.63|17254.63|17375.22|17255.22|17373.34|17253.34|10
1641436060000|2022-01-06 02:27:40|17374.61|17254.61|17372.02|17252.02|17374.86|17254.86|17372.02|17252.02|10
1641436070000|2022-01-06 02:27:50|17370.92|17250.92|17365.2|17245.2|17370.92|17250.92|17365.2|17245.2|10
1641436080000|2022-01-06 02:28:00|17364.52|17244.52|17361.82|17241.82|17364.52|17244.52|17361.08|17241.08|10
1641436090000|2022-01-06 02:28:10|17361.06|17241.06|17359.4|17239.4|17361.06|17241.06|17358.67|17238.67|10
1641436100000|2022-01-06 02:28:20|17359.15|17239.15|17360.12|17240.12|17360.49|17240.49|17359.15|17239.15|9
1641436110000|2022-01-06 02:28:30|17360.67|17240.67|17362.17|17242.17|17362.17|17242.17|17360.44|17240.44|10
1641436120000|2022-01-06 02:28:40|17362.19|17242.19|17362.48|17242.48|17362.48|17242.48|17361.72|17241.72|10
1641436130000|2022-01-06 02:28:50|17362.32|17242.32|17363.28|17243.28|17363.56|17243.56|17362.32|17242.32|10
1641436140000|2022-01-06 02:29:00|17362.86|17242.86|17348.92|17228.92|17363.24|17243.24|17348.92|17228.92|10
1641436150000|2022-01-06 02:29:10|17348.05|17228.05|17346.91|17226.91|17348.05|17228.05|17345.81|17225.81|10
1641436160000|2022-01-06 02:29:20|17346.53|17226.53|17337.65|17217.65|17346.53|17226.53|17337.65|17217.65|10
1641436170000|2022-01-06 02:29:30|17336.34|17216.34|17329.36|17209.36|17336.34|17216.34|17329.1|17209.1|10
1641436180000|2022-01-06 02:29:40|17328.04|17208.04|17324.32|17204.32|17329.18|17209.18|17322.51|17202.51|10
1641436190000|2022-01-06 02:29:50|17324.23|17204.23|17323.94|17203.94|17324.55|17204.55|17322.5|17202.5|10
1641436200000|2022-01-06 02:30:00|17324.11|17204.11|17331.06|17211.06|17331.12|17211.12|17324.11|17204.11|10
1641436210000|2022-01-06 02:30:10|17331.4|17211.4|17333.56|17213.56|17333.56|17213.56|17331.4|17211.4|10
1641436220000|2022-01-06 02:30:20|17334.66|17214.66|17342.72|17222.72|17342.72|17222.72|17334.66|17214.66|10
1641436230000|2022-01-06 02:30:30|17343.34|17223.34|17352.13|17232.13|17352.13|17232.13|17343.34|17223.34|10
1641436240000|2022-01-06 02:30:40|17351.79|17231.79|17353.05|17233.05|17353.05|17233.05|17351.12|17231.12|10
1641436250000|2022-01-06 02:30:50|17352.66|17232.66|17353.36|17233.36|17353.73|17233.73|17352.16|17232.16|10
1641436260000|2022-01-06 02:31:00|17352.98|17232.98|17352.17|17232.17|17353.06|17233.06|17351.65|17231.65|10
1641436270000|2022-01-06 02:31:10|17352.36|17232.36|17356.18|17236.18|17356.18|17236.18|17352.36|17232.36|10
1641436280000|2022-01-06 02:31:20|17356.41|17236.41|17357.89|17237.89|17358.19|17238.19|17356.41|17236.41|10
1641436290000|2022-01-06 02:31:30|17357.98|17237.98|17361.36|17241.36|17361.36|17241.36|17357.98|17237.98|10
1641436300000|2022-01-06 02:31:40|17361.35|17241.35|17367.95|17247.95|17368.76|17248.76|17361.35|17241.35|9
1641436310000|2022-01-06 02:31:50|17368.06|17248.06|17369.46|17249.46|17369.53|17249.53|17368.06|17248.06|10
1641436320000|2022-01-06 02:32:00|17369.83|17249.83|17368.95|17248.95|17369.83|17249.83|17368.95|17248.95|9
1641436330000|2022-01-06 02:32:10|17369.91|17249.91|17372.39|17252.39|17372.45|17252.45|17369.64|17249.64|10
1641436340000|2022-01-06 02:32:20|17370.66|17250.66|17369.87|17249.87|17372.08|17252.08|17369.87|17249.87|10
1641436350000|2022-01-06 02:32:30|17369.73|17249.73|17367.37|17247.37|17369.73|17249.73|17367.37|17247.37|10
1641436360000|2022-01-06 02:32:40|17366.43|17246.43|17368.05|17248.05|17368.05|17248.05|17365.17|17245.17|10
1641436370000|2022-01-06 02:32:50|17369.05|17249.05|17376.45|17256.45|17376.45|17256.45|17369.05|17249.05|10
1641436380000|2022-01-06 02:33:00|17378|17258|17388.23|17268.23|17388.23|17268.23|17378|17258|10
1641436390000|2022-01-06 02:33:10|17388.59|17268.59|17391.04|17271.04|17391.04|17271.04|17388.59|17268.59|8
1641436400000|2022-01-06 02:33:20|17392.63|17272.63|17400.71|17280.71|17400.71|17280.71|17392.09|17272.09|10
1641436410000|2022-01-06 02:33:30|17400.09|17280.09|17402.71|17282.71|17404|17284|17400.09|17280.09|10
1641436420000|2022-01-06 02:33:40|17402.37|17282.37|17402.54|17282.54|17403.23|17283.23|17402.33|17282.33|10
1641436430000|2022-01-06 02:33:50|17402.97|17282.97|17403.68|17283.68|17403.68|17283.68|17402.76|17282.76|10
1641436440000|2022-01-06 02:34:00|17403.12|17283.12|17402.17|17282.17|17403.12|17283.12|17401.92|17281.92|10
1641436450000|2022-01-06 02:34:10|17402.6|17282.6|17400.63|17280.63|17402.67|17282.67|17400.17|17280.17|10
1641436460000|2022-01-06 02:34:20|17400.15|17280.15|17399.55|17279.55|17400.24|17280.24|17398.89|17278.89|10
1641436470000|2022-01-06 02:34:30|17399.3|17279.3|17400.15|17280.15|17400.51|17280.51|17399.3|17279.3|10
1641436480000|2022-01-06 02:34:40|17400.27|17280.27|17401.6|17281.6|17401.6|17281.6|17399.38|17279.38|10
1641436490000|2022-01-06 02:34:50|17402.04|17282.04|17403.5|17283.5|17404.41|17284.41|17402.04|17282.04|10
1641436500000|2022-01-06 02:35:00|17403.21|17283.21|17400.76|17280.76|17403.21|17283.21|17400.76|17280.76|10
1641436510000|2022-01-06 02:35:10|17400.59|17280.59|17395.81|17275.81|17400.59|17280.59|17395.56|17275.56|10
1641436520000|2022-01-06 02:35:20|17395.37|17275.37|17393.5|17273.5|17395.37|17275.37|17392.9|17272.9|10
1641436530000|2022-01-06 02:35:30|17393.44|17273.44|17393.6|17273.6|17393.77|17273.77|17392.97|17272.97|10
1641436540000|2022-01-06 02:35:40|17393.23|17273.23|17385.8|17265.8|17393.23|17273.23|17385.8|17265.8|10
1641436550000|2022-01-06 02:35:50|17385.26|17265.26|17379.9|17259.9|17385.26|17265.26|17379.9|17259.9|10
1641436560000|2022-01-06 02:36:00|17378.64|17258.64|17376.92|17256.92|17378.64|17258.64|17375.77|17255.77|10
1641436570000|2022-01-06 02:36:10|17376.46|17256.46|17375.67|17255.67|17376.66|17256.66|17375.5|17255.5|10
1641436580000|2022-01-06 02:36:20|17375.9|17255.9|17373.71|17253.71|17376.1|17256.1|17373.71|17253.71|10
1641436590000|2022-01-06 02:36:30|17373.33|17253.33|17372.44|17252.44|17373.33|17253.33|17372.44|17252.44|10
1641436600000|2022-01-06 02:36:40|17372.73|17252.73|17374.64|17254.64|17374.87|17254.87|17372.73|17252.73|10
1641436610000|2022-01-06 02:36:50|17375.19|17255.19|17373.05|17253.05|17375.29|17255.29|17372.18|17252.18|10
1641436620000|2022-01-06 02:37:00|17373.89|17253.89|17373.58|17253.58|17374.09|17254.09|17372.4|17252.4|10
1641436630000|2022-01-06 02:37:10|17372.31|17252.31|17369.77|17249.77|17373.21|17253.21|17369.77|17249.77|10
1641436640000|2022-01-06 02:37:20|17369.64|17249.64|17367.68|17247.68|17369.64|17249.64|17367.6|17247.6|9
1641436650000|2022-01-06 02:37:30|17367.16|17247.16|17367.66|17247.66|17367.66|17247.66|17366.81|17246.81|10
1641436660000|2022-01-06 02:37:40|17368.01|17248.01|17368.24|17248.24|17369.61|17249.61|17368.01|17248.01|10
1641436670000|2022-01-06 02:37:50|17367.59|17247.59|17361.97|17241.97|17367.59|17247.59|17361.97|17241.97|10
1641436680000|2022-01-06 02:38:00|17361.78|17241.78|17362.42|17242.42|17362.56|17242.56|17361.48|17241.48|10
1641436690000|2022-01-06 02:38:10|17362.57|17242.57|17362.66|17242.66|17362.72|17242.72|17362.39|17242.39|10
1641436700000|2022-01-06 02:38:20|17362.73|17242.73|17363.78|17243.78|17363.81|17243.81|17362.73|17242.73|8
1641436710000|2022-01-06 02:38:30|17363.58|17243.58|17364.35|17244.35|17364.35|17244.35|17363.45|17243.45|9
1641436720000|2022-01-06 02:38:40|17364.36|17244.36|17366.83|17246.83|17366.83|17246.83|17364.18|17244.18|10
1641436730000|2022-01-06 02:38:50|17367.5|17247.5|17373.03|17253.03|17373.03|17253.03|17367.5|17247.5|10
1641436740000|2022-01-06 02:39:00|17374.21|17254.21|17380.35|17260.35|17380.35|17260.35|17374.21|17254.21|10
1641436750000|2022-01-06 02:39:10|17380.74|17260.74|17385.75|17265.75|17385.75|17265.75|17380.74|17260.74|10
1641436760000|2022-01-06 02:39:20|17386.67|17266.67|17387.85|17267.85|17388.16|17268.16|17386.67|17266.67|10
1641436770000|2022-01-06 02:39:30|17388.46|17268.46|17388.84|17268.84|17388.94|17268.94|17388.43|17268.43|9
1641436780000|2022-01-06 02:39:40|17389.03|17269.03|17392.7|17272.7|17392.7|17272.7|17389.03|17269.03|10
1641436790000|2022-01-06 02:39:50|17393.93|17273.93|17395.76|17275.76|17395.85|17275.85|17393.93|17273.93|10
1641436800000|2022-01-06 02:40:00|17396.81|17276.81|17397.54|17277.54|17397.87|17277.87|17396.81|17276.81|8
1641436810000|2022-01-06 02:40:10|17396.58|17276.58|17396.81|17276.81|17397.57|17277.57|17396.34|17276.34|10
1641436820000|2022-01-06 02:40:20|17397.03|17277.03|17397.61|17277.61|17397.87|17277.87|17396.82|17276.82|9
1641436830000|2022-01-06 02:40:30|17398.07|17278.07|17396.73|17276.73|17398.07|17278.07|17396.58|17276.58|10
1641436840000|2022-01-06 02:40:40|17396.37|17276.37|17400.16|17280.16|17400.28|17280.28|17396.37|17276.37|9
1641436850000|2022-01-06 02:40:50|17399.88|17279.88|17400.89|17280.89|17400.89|17280.89|17399.64|17279.64|10
1641436860000|2022-01-06 02:41:00|17401.2|17281.2|17404.95|17284.95|17404.95|17284.95|17401.2|17281.2|10
1641436870000|2022-01-06 02:41:10|17405.19|17285.19|17407.69|17287.69|17407.69|17287.69|17405.19|17285.19|10
1641436880000|2022-01-06 02:41:20|17407.78|17287.78|17408.98|17288.98|17409.48|17289.48|17407.78|17287.78|10
1641436890000|2022-01-06 02:41:30|17408.73|17288.73|17405.82|17285.82|17408.78|17288.78|17405.82|17285.82|10
1641436900000|2022-01-06 02:41:40|17406.15|17286.15|17405.32|17285.32|17406.24|17286.24|17405.03|17285.03|10
1641436910000|2022-01-06 02:41:50|17405.29|17285.29|17404.99|17284.99|17405.29|17285.29|17404.49|17284.49|10
1641436920000|2022-01-06 02:42:00|17405.17|17285.17|17404.6|17284.6|17405.17|17285.17|17404.03|17284.03|10
1641436930000|2022-01-06 02:42:10|17404.9|17284.9|17403.16|17283.16|17405.16|17285.16|17403.16|17283.16|10
1641436940000|2022-01-06 02:42:20|17402.86|17282.86|17406.89|17286.89|17406.97|17286.97|17402.66|17282.66|10
1641436950000|2022-01-06 02:42:30|17408.46|17288.46|17414.44|17294.44|17414.44|17294.44|17408.46|17288.46|10
1641436960000|2022-01-06 02:42:40|17414.57|17294.57|17414.74|17294.74|17414.78|17294.78|17414.3|17294.3|9
1641436970000|2022-01-06 02:42:50|17414.97|17294.97|17419.61|17299.61|17419.61|17299.61|17414.97|17294.97|9
1641436980000|2022-01-06 02:43:00|17419.94|17299.94|17419.83|17299.83|17419.94|17299.94|17419.63|17299.63|9
1641436990000|2022-01-06 02:43:10|17419.99|17299.99|17418.64|17298.64|17420.2|17300.2|17418.64|17298.64|9
1641437000000|2022-01-06 02:43:20|17417.95|17297.95|17416.59|17296.59|17417.95|17297.95|17416.59|17296.59|10
1641437010000|2022-01-06 02:43:30|17417.12|17297.12|17422.19|17302.19|17422.19|17302.19|17417.12|17297.12|10
1641437020000|2022-01-06 02:43:40|17422.93|17302.93|17422.84|17302.84|17423.94|17303.94|17422.84|17302.84|10
1641437030000|2022-01-06 02:43:50|17422.86|17302.86|17422.27|17302.27|17423.05|17303.05|17422.27|17302.27|10
1641437040000|2022-01-06 02:44:00|17422.52|17302.52|17422.29|17302.29|17422.55|17302.55|17422.1|17302.1|10
1641437050000|2022-01-06 02:44:10|17421.99|17301.99|17423.98|17303.98|17424.37|17304.37|17421.99|17301.99|9
1641437060000|2022-01-06 02:44:20|17423.81|17303.81|17425.03|17305.03|17425.03|17305.03|17423.77|17303.77|10
1641437070000|2022-01-06 02:44:30|17425.05|17305.05|17424.15|17304.15|17425.32|17305.32|17424.15|17304.15|10
1641437080000|2022-01-06 02:44:40|17423.95|17303.95|17425.82|17305.82|17425.82|17305.82|17423.86|17303.86|10
1641437090000|2022-01-06 02:44:50|17427.86|17307.86|17431.07|17311.07|17431.07|17311.07|17427.86|17307.86|9
1641437100000|2022-01-06 02:45:00|17431.94|17311.94|17434.87|17314.87|17434.87|17314.87|17431.94|17311.94|10
1641437110000|2022-01-06 02:45:10|17434.91|17314.91|17436.62|17316.62|17436.95|17316.95|17434.91|17314.91|10
1641437120000|2022-01-06 02:45:20|17436.76|17316.76|17437.21|17317.21|17437.49|17317.49|17436.62|17316.62|10
1641437130000|2022-01-06 02:45:30|17437.59|17317.59|17437.78|17317.78|17438.09|17318.09|17437.18|17317.18|10
1641437140000|2022-01-06 02:45:40|17438.21|17318.21|17441.69|17321.69|17441.69|17321.69|17437.39|17317.39|10
1641437150000|2022-01-06 02:45:50|17441.64|17321.64|17443.66|17323.66|17443.66|17323.66|17441.64|17321.64|10
1641437160000|2022-01-06 02:46:00|17443.74|17323.74|17444.32|17324.32|17444.32|17324.32|17443.41|17323.41|9
1641437170000|2022-01-06 02:46:10|17444.41|17324.41|17444.79|17324.79|17444.98|17324.98|17444.41|17324.41|8
1641437180000|2022-01-06 02:46:20|17444.83|17324.83|17444.54|17324.54|17444.83|17324.83|17443.35|17323.35|9
1641437190000|2022-01-06 02:46:30|17444.78|17324.78|17442.63|17322.63|17444.83|17324.83|17442.63|17322.63|10
1641437200000|2022-01-06 02:46:40|17442.43|17322.43|17437.47|17317.47|17443.03|17323.03|17437.41|17317.41|10
1641437210000|2022-01-06 02:46:50|17437.12|17317.12|17432.93|17312.93|17437.12|17317.12|17432.93|17312.93|10
1641437220000|2022-01-06 02:47:00|17432.66|17312.66|17428.69|17308.69|17432.66|17312.66|17428.61|17308.61|10
1641437230000|2022-01-06 02:47:10|17427.83|17307.83|17427.73|17307.73|17427.91|17307.91|17426.84|17306.84|10
1641437240000|2022-01-06 02:47:20|17426.8|17306.8|17428.05|17308.05|17428.6|17308.6|17426.46|17306.46|10
1641437250000|2022-01-06 02:47:30|17427.7|17307.7|17427.25|17307.25|17427.93|17307.93|17427.25|17307.25|8
1641437260000|2022-01-06 02:47:40|17427.01|17307.01|17425.82|17305.82|17427.02|17307.02|17424.99|17304.99|10
1641437270000|2022-01-06 02:47:50|17425.07|17305.07|17425.7|17305.7|17426.14|17306.14|17425.07|17305.07|9
1641437280000|2022-01-06 02:48:00|17425.96|17305.96|17423.56|17303.56|17425.96|17305.96|17423.56|17303.56|8
1641437290000|2022-01-06 02:48:10|17423.07|17303.07|17422.64|17302.64|17423.07|17303.07|17421.79|17301.79|10
1641437300000|2022-01-06 02:48:20|17422.67|17302.67|17419.83|17299.83|17423.04|17303.04|17419.83|17299.83|10
1641437310000|2022-01-06 02:48:30|17419.72|17299.72|17417.69|17297.69|17419.72|17299.72|17417.69|17297.69|10
1641437320000|2022-01-06 02:48:40|17417.22|17297.22|17414.99|17294.99|17417.22|17297.22|17414.78|17294.78|10
1641437330000|2022-01-06 02:48:50|17414.31|17294.31|17413.61|17293.61|17414.91|17294.91|17413.61|17293.61|10
1641437340000|2022-01-06 02:49:00|17413.92|17293.92|17413.92|17293.92|17414.86|17294.86|17413.92|17293.92|10
1641437350000|2022-01-06 02:49:10|17413.96|17293.96|17410.78|17290.78|17413.96|17293.96|17410.78|17290.78|10
1641437360000|2022-01-06 02:49:20|17410.58|17290.58|17412.08|17292.08|17412.08|17292.08|17409.88|17289.88|10
1641437370000|2022-01-06 02:49:30|17412.43|17292.43|17418.67|17298.67|17419.59|17299.59|17412.43|17292.43|10
1641437380000|2022-01-06 02:49:40|17419.19|17299.19|17420.75|17300.75|17420.75|17300.75|17418.91|17298.91|10
1641437390000|2022-01-06 02:49:50|17420.13|17300.13|17420.5|17300.5|17420.5|17300.5|17419.16|17299.16|10
1641437400000|2022-01-06 02:50:00|17421.01|17301.01|17422.12|17302.12|17422.8|17302.8|17421.01|17301.01|10
1641437410000|2022-01-06 02:50:10|17422.15|17302.15|17429.65|17309.65|17429.65|17309.65|17422.15|17302.15|9
1641437420000|2022-01-06 02:50:20|17430.8|17310.8|17431.37|17311.37|17431.69|17311.69|17430.8|17310.8|10
1641437430000|2022-01-06 02:50:30|17431.55|17311.55|17432.77|17312.77|17432.77|17312.77|17430.47|17310.47|10
1641437440000|2022-01-06 02:50:40|17432.88|17312.88|17439.53|17319.53|17439.53|17319.53|17432.88|17312.88|10
1641437450000|2022-01-06 02:50:50|17438.02|17318.02|17439.6|17319.6|17439.69|17319.69|17438.02|17318.02|10
1641437460000|2022-01-06 02:51:00|17440.35|17320.35|17441.62|17321.62|17441.79|17321.79|17440.35|17320.35|10
1641437470000|2022-01-06 02:51:10|17440.86|17320.86|17442.86|17322.86|17442.86|17322.86|17440.44|17320.44|9
1641437480000|2022-01-06 02:51:20|17442.63|17322.63|17442.08|17322.08|17442.83|17322.83|17441.7|17321.7|10
1641437490000|2022-01-06 02:51:30|17442.81|17322.81|17443.03|17323.03|17443.54|17323.54|17442.61|17322.61|10
1641437500000|2022-01-06 02:51:40|17443.08|17323.08|17443.9|17323.9|17444.03|17324.03|17442.75|17322.75|10
1641437510000|2022-01-06 02:51:50|17444.85|17324.85|17445.38|17325.38|17445.38|17325.38|17444.59|17324.59|10
1641437520000|2022-01-06 02:52:00|17445.51|17325.51|17443.52|17323.52|17445.57|17325.57|17443.52|17323.52|9
1641437530000|2022-01-06 02:52:10|17443.61|17323.61|17443.57|17323.57|17444.01|17324.01|17443.52|17323.52|10
1641437540000|2022-01-06 02:52:20|17444.06|17324.06|17442.59|17322.59|17444.06|17324.06|17442.59|17322.59|9
1641437550000|2022-01-06 02:52:30|17442.6|17322.6|17443.04|17323.04|17443.04|17323.04|17441.86|17321.86|10
1641437560000|2022-01-06 02:52:40|17443.03|17323.03|17443.29|17323.29|17444.62|17324.62|17443.03|17323.03|10
1641437570000|2022-01-06 02:52:50|17443.07|17323.07|17441.07|17321.07|17443.14|17323.14|17440.94|17320.94|10
1641437580000|2022-01-06 02:53:00|17441.02|17321.02|17437.87|17317.87|17441.02|17321.02|17437.87|17317.87|10
1641437590000|2022-01-06 02:53:10|17437.8|17317.8|17436.9|17316.9|17438.35|17318.35|17436.9|17316.9|10
1641437600000|2022-01-06 02:53:20|17436.78|17316.78|17433.6|17313.6|17436.78|17316.78|17433.6|17313.6|9
1641437610000|2022-01-06 02:53:30|17433.72|17313.72|17430.9|17310.9|17433.72|17313.72|17430.9|17310.9|10
1641437620000|2022-01-06 02:53:40|17430.71|17310.71|17431.31|17311.31|17431.31|17311.31|17429.53|17309.53|10
1641437630000|2022-01-06 02:53:50|17430.5|17310.5|17432.18|17312.18|17432.23|17312.23|17430.5|17310.5|10
1641437640000|2022-01-06 02:54:00|17432.28|17312.28|17428.5|17308.5|17432.3|17312.3|17428.5|17308.5|10
1641437650000|2022-01-06 02:54:10|17428.72|17308.72|17426.58|17306.58|17428.72|17308.72|17426.58|17306.58|10
1641437660000|2022-01-06 02:54:20|17426.13|17306.13|17418.62|17298.62|17426.13|17306.13|17418.62|17298.62|10
1641437670000|2022-01-06 02:54:30|17418.52|17298.52|17412.52|17292.52|17418.52|17298.52|17412.52|17292.52|10
1641437680000|2022-01-06 02:54:40|17412.03|17292.03|17404.04|17284.04|17412.03|17292.03|17404.04|17284.04|10
1641437690000|2022-01-06 02:54:50|17404.18|17284.18|17402.01|17282.01|17404.18|17284.18|17401.05|17281.05|10
1641437700000|2022-01-06 02:55:00|17401.87|17281.87|17396.34|17276.34|17401.92|17281.92|17396.34|17276.34|10
1641437710000|2022-01-06 02:55:10|17396.95|17276.95|17395.77|17275.77|17396.95|17276.95|17395.77|17275.77|10
1641437720000|2022-01-06 02:55:20|17395.74|17275.74|17390.89|17270.89|17395.77|17275.77|17390.89|17270.89|10
1641437730000|2022-01-06 02:55:30|17391.23|17271.23|17387.51|17267.51|17391.23|17271.23|17387.51|17267.51|10
1641437740000|2022-01-06 02:55:40|17387.69|17267.69|17386.17|17266.17|17387.83|17267.83|17386.17|17266.17|10
1641437750000|2022-01-06 02:55:50|17386.14|17266.14|17388.28|17268.28|17388.28|17268.28|17386.14|17266.14|10
1641437760000|2022-01-06 02:56:00|17388.47|17268.47|17387.02|17267.02|17388.49|17268.49|17387.02|17267.02|9
1641437770000|2022-01-06 02:56:10|17386.97|17266.97|17385.97|17265.97|17387.14|17267.14|17385.88|17265.88|9
1641437780000|2022-01-06 02:56:20|17385.83|17265.83|17381.13|17261.13|17385.83|17265.83|17381.13|17261.13|10
1641437790000|2022-01-06 02:56:30|17381.12|17261.12|17378.81|17258.81|17381.12|17261.12|17378.81|17258.81|9
1641437800000|2022-01-06 02:56:40|17378.58|17258.58|17373.38|17253.38|17378.58|17258.58|17373.38|17253.38|10
1641437810000|2022-01-06 02:56:50|17373.27|17253.27|17372.63|17252.63|17373.89|17253.89|17372.63|17252.63|10
1641437820000|2022-01-06 02:57:00|17372.08|17252.08|17372.09|17252.09|17373.21|17253.21|17371.95|17251.95|9
1641437830000|2022-01-06 02:57:10|17371.57|17251.57|17369.09|17249.09|17371.57|17251.57|17369.09|17249.09|10
1641437840000|2022-01-06 02:57:20|17369.54|17249.54|17369.17|17249.17|17369.58|17249.58|17369.17|17249.17|9
1641437850000|2022-01-06 02:57:30|17369.61|17249.61|17367.33|17247.33|17369.61|17249.61|17367.33|17247.33|10
1641437860000|2022-01-06 02:57:40|17367.17|17247.17|17364.31|17244.31|17367.17|17247.17|17364.31|17244.31|10
1641437870000|2022-01-06 02:57:50|17364.19|17244.19|17364.07|17244.07|17365.2|17245.2|17364.07|17244.07|10
1641437880000|2022-01-06 02:58:00|17363.87|17243.87|17363.37|17243.37|17364.77|17244.77|17363.09|17243.09|9
1641437890000|2022-01-06 02:58:10|17363.96|17243.96|17367.08|17247.08|17367.14|17247.14|17363.63|17243.63|10
1641437900000|2022-01-06 02:58:20|17367.24|17247.24|17363.63|17243.63|17367.24|17247.24|17363.63|17243.63|10
1641437910000|2022-01-06 02:58:30|17362.38|17242.38|17352.51|17232.51|17362.38|17242.38|17352.51|17232.51|10
1641437920000|2022-01-06 02:58:40|17351.51|17231.51|17342.28|17222.28|17351.51|17231.51|17342.28|17222.28|9
1641437930000|2022-01-06 02:58:50|17341.77|17221.77|17339.69|17219.69|17341.77|17221.77|17339.69|17219.69|10
1641437940000|2022-01-06 02:59:00|17339.8|17219.8|17339.06|17219.06|17339.8|17219.8|17338.9|17218.9|10
1641437950000|2022-01-06 02:59:10|17337.45|17217.45|17334.91|17214.91|17337.45|17217.45|17334.78|17214.78|10
1641437960000|2022-01-06 02:59:20|17335.09|17215.09|17337.89|17217.89|17338.19|17218.19|17335.09|17215.09|9
1641437970000|2022-01-06 02:59:30|17338.56|17218.56|17339.69|17219.69|17340.01|17220.01|17338.56|17218.56|10
1641437980000|2022-01-06 02:59:40|17339.59|17219.59|17340.46|17220.46|17340.75|17220.75|17339.48|17219.48|10
1641437990000|2022-01-06 02:59:50|17340.91|17220.91|17343.5|17223.5|17343.5|17223.5|17340.62|17220.62|10
1641438000000|2022-01-06 03:00:00|17343.15|17223.15|17346.46|17226.46|17346.46|17226.46|17343.15|17223.15|10
1641438010000|2022-01-06 03:00:10|17345.99|17225.99|17343.7|17223.7|17345.99|17225.99|17343.62|17223.62|10
1641438020000|2022-01-06 03:00:20|17343.58|17223.58|17344.04|17224.04|17344.96|17224.96|17343.58|17223.58|9
1641438030000|2022-01-06 03:00:30|17343.99|17223.99|17341.76|17221.76|17343.99|17223.99|17341.14|17221.14|9
1641438040000|2022-01-06 03:00:40|17341.96|17221.96|17344.91|17224.91|17345.99|17225.99|17341.96|17221.96|10
1641438050000|2022-01-06 03:00:50|17344.85|17224.85|17344.83|17224.83|17345.87|17225.87|17344.62|17224.62|10
1641438060000|2022-01-06 03:01:00|17344.94|17224.94|17345.9|17225.9|17346.22|17226.22|17344.64|17224.64|10
1641438070000|2022-01-06 03:01:10|17344.2|17224.2|17339.53|17219.53|17344.2|17224.2|17339.53|17219.53|10
1641438080000|2022-01-06 03:01:20|17339.54|17219.54|17334.98|17214.98|17339.54|17219.54|17334.98|17214.98|10
1641438090000|2022-01-06 03:01:30|17334.85|17214.85|17334.53|17214.53|17335.34|17215.34|17334.4|17214.4|10
1641438100000|2022-01-06 03:01:40|17334.25|17214.25|17334.23|17214.23|17335.7|17215.7|17334.13|17214.13|10
1641438110000|2022-01-06 03:01:50|17334.07|17214.07|17336.23|17216.23|17336.38|17216.38|17334.07|17214.07|10
1641438120000|2022-01-06 03:02:00|17336.54|17216.54|17333.75|17213.75|17336.86|17216.86|17333.75|17213.75|10
1641438130000|2022-01-06 03:02:10|17334.33|17214.33|17333.66|17213.66|17334.37|17214.37|17333.66|17213.66|10
1641438140000|2022-01-06 03:02:20|17333.81|17213.81|17329.41|17209.41|17333.81|17213.81|17329.41|17209.41|9
1641438150000|2022-01-06 03:02:30|17329.67|17209.67|17327.48|17207.48|17329.67|17209.67|17327.48|17207.48|10
1641438160000|2022-01-06 03:02:40|17326.29|17206.29|17324.4|17204.4|17326.98|17206.98|17324.2|17204.2|10
1641438170000|2022-01-06 03:02:50|17323.36|17203.36|17325.11|17205.11|17325.44|17205.44|17323.32|17203.32|10
1641438180000|2022-01-06 03:03:00|17325.19|17205.19|17329.22|17209.22|17329.22|17209.22|17324.67|17204.67|10
1641438190000|2022-01-06 03:03:10|17330.08|17210.08|17339.52|17219.52|17339.52|17219.52|17329.99|17209.99|10
1641438200000|2022-01-06 03:03:20|17339.85|17219.85|17351.96|17231.96|17351.96|17231.96|17339.85|17219.85|9
1641438210000|2022-01-06 03:03:30|17352.72|17232.72|17356.93|17236.93|17356.93|17236.93|17352.65|17232.65|10
1641438220000|2022-01-06 03:03:40|17357.17|17237.17|17357.98|17237.98|17359.5|17239.5|17357.17|17237.17|10
1641438230000|2022-01-06 03:03:50|17358.07|17238.07|17358.06|17238.06|17358.07|17238.07|17356.85|17236.85|10
1641438240000|2022-01-06 03:04:00|17358.46|17238.46|17360.66|17240.66|17360.66|17240.66|17358.46|17238.46|10
1641438250000|2022-01-06 03:04:10|17360.59|17240.59|17362.9|17242.9|17362.9|17242.9|17360.59|17240.59|10
1641438260000|2022-01-06 03:04:20|17363.15|17243.15|17362.36|17242.36|17363.85|17243.85|17362.36|17242.36|10
1641438270000|2022-01-06 03:04:30|17362.31|17242.31|17366.07|17246.07|17366.07|17246.07|17362.26|17242.26|9
1641438280000|2022-01-06 03:04:40|17366.06|17246.06|17365.9|17245.9|17366.06|17246.06|17365.64|17245.64|10
1641438290000|2022-01-06 03:04:50|17365.55|17245.55|17366.21|17246.21|17366.3|17246.3|17365.55|17245.55|9
1641438300000|2022-01-06 03:05:00|17366.17|17246.17|17367.04|17247.04|17367.52|17247.52|17365.25|17245.25|10
1641438310000|2022-01-06 03:05:10|17366.95|17246.95|17365.33|17245.33|17366.95|17246.95|17365.09|17245.09|10
1641438320000|2022-01-06 03:05:20|17365.3|17245.3|17366.5|17246.5|17366.5|17246.5|17365.3|17245.3|10
1641438330000|2022-01-06 03:05:30|17366.53|17246.53|17368.94|17248.94|17369.26|17249.26|17366.53|17246.53|10
1641438340000|2022-01-06 03:05:40|17369.4|17249.4|17362.99|17242.99|17369.4|17249.4|17362.99|17242.99|10
1641438350000|2022-01-06 03:05:50|17362.59|17242.59|17352.98|17232.98|17362.59|17242.59|17352.98|17232.98|10
1641438360000|2022-01-06 03:06:00|17352.61|17232.61|17343.96|17223.96|17352.61|17232.61|17343.89|17223.89|10
1641438370000|2022-01-06 03:06:10|17343.99|17223.99|17340.14|17220.14|17343.99|17223.99|17338.95|17218.95|10
1641438380000|2022-01-06 03:06:20|17340.28|17220.28|17340.51|17220.51|17340.51|17220.51|17339.59|17219.59|10
1641438390000|2022-01-06 03:06:30|17340.5|17220.5|17342.33|17222.33|17342.33|17222.33|17339.58|17219.58|10
1641438400000|2022-01-06 03:06:40|17341.96|17221.96|17343.47|17223.47|17344.15|17224.15|17341.92|17221.92|10
1641438410000|2022-01-06 03:06:50|17343.45|17223.45|17340.55|17220.55|17343.45|17223.45|17340.55|17220.55|10
1641438420000|2022-01-06 03:07:00|17339.96|17219.96|17333.08|17213.08|17339.96|17219.96|17333.08|17213.08|10
1641438430000|2022-01-06 03:07:10|17331.92|17211.92|17329.45|17209.45|17331.92|17211.92|17326.63|17206.63|10
1641438440000|2022-01-06 03:07:20|17329.36|17209.36|17328.25|17208.25|17329.36|17209.36|17326.51|17206.51|10
1641438450000|2022-01-06 03:07:30|17327.63|17207.63|17331.52|17211.52|17331.71|17211.71|17327.63|17207.63|10
1641438460000|2022-01-06 03:07:40|17331.11|17211.11|17326.06|17206.06|17331.11|17211.11|17325.73|17205.73|10
1641438470000|2022-01-06 03:07:50|17325.77|17205.77|17324.23|17204.23|17325.77|17205.77|17323.72|17203.72|10
1641438480000|2022-01-06 03:08:00|17323.86|17203.86|17326.58|17206.58|17326.58|17206.58|17323.86|17203.86|10
1641438490000|2022-01-06 03:08:10|17326.3|17206.3|17325.24|17205.24|17326.3|17206.3|17324.98|17204.98|9
1641438500000|2022-01-06 03:08:20|17325.21|17205.21|17323.98|17203.98|17326.1|17206.1|17323.98|17203.98|10
1641438510000|2022-01-06 03:08:30|17323.83|17203.83|17320.94|17200.94|17323.83|17203.83|17320.94|17200.94|9
1641438520000|2022-01-06 03:08:40|17320.62|17200.62|17319.85|17199.85|17321.12|17201.12|17319.7|17199.7|10
1641438530000|2022-01-06 03:08:50|17319.88|17199.88|17318.03|17198.03|17320.46|17200.46|17318.03|17198.03|10
1641438540000|2022-01-06 03:09:00|17318.27|17198.27|17318.93|17198.93|17318.93|17198.93|17317.82|17197.82|10
1641438550000|2022-01-06 03:09:10|17318.8|17198.8|17316.91|17196.91|17318.81|17198.81|17316.83|17196.83|10
1641438560000|2022-01-06 03:09:20|17317.34|17197.34|17318.94|17198.94|17318.94|17198.94|17317.11|17197.11|10
1641438570000|2022-01-06 03:09:30|17319.17|17199.17|17320.6|17200.6|17320.77|17200.77|17319.17|17199.17|10
1641438580000|2022-01-06 03:09:40|17320.53|17200.53|17318.43|17198.43|17320.65|17200.65|17318.37|17198.37|10
1641438590000|2022-01-06 03:09:50|17318.44|17198.44|17318.01|17198.01|17318.58|17198.58|17318.01|17198.01|10
1641438600000|2022-01-06 03:10:00|17317.89|17197.89|17312.3|17192.3|17317.89|17197.89|17312.3|17192.3|10
1641438610000|2022-01-06 03:10:10|17312.13|17192.13|17289.8|17169.8|17312.13|17192.13|17289.8|17169.8|10
1641438620000|2022-01-06 03:10:20|17286.95|17166.95|17289.86|17169.86|17289.86|17169.86|17281.63|17161.63|9
1641438630000|2022-01-06 03:10:30|17289.79|17169.79|17298.83|17178.83|17299.49|17179.49|17289.79|17169.79|10
1641438640000|2022-01-06 03:10:40|17299.54|17179.54|17305.95|17185.95|17305.95|17185.95|17299.54|17179.54|10
1641438650000|2022-01-06 03:10:50|17304.83|17184.83|17304.08|17184.08|17304.88|17184.88|17303.86|17183.86|10
1641438660000|2022-01-06 03:11:00|17303.51|17183.51|17299.63|17179.63|17303.51|17183.51|17299.63|17179.63|10
1641438670000|2022-01-06 03:11:10|17299.64|17179.64|17295.29|17175.29|17300.03|17180.03|17294.84|17174.84|10
1641438680000|2022-01-06 03:11:20|17295.23|17175.23|17293.65|17173.65|17295.23|17175.23|17293.65|17173.65|9
1641438690000|2022-01-06 03:11:30|17293.14|17173.14|17291.53|17171.53|17293.36|17173.36|17291.32|17171.32|10
1641438700000|2022-01-06 03:11:40|17291.47|17171.47|17291.41|17171.41|17291.79|17171.79|17290.2|17170.2|10
1641438710000|2022-01-06 03:11:50|17290.79|17170.79|17290.18|17170.18|17290.87|17170.87|17290.18|17170.18|10
1641438720000|2022-01-06 03:12:00|17290.26|17170.26|17292.71|17172.71|17292.71|17172.71|17290.26|17170.26|10
1641438730000|2022-01-06 03:12:10|17292.5|17172.5|17292.54|17172.54|17292.66|17172.66|17291.43|17171.43|10
1641438740000|2022-01-06 03:12:20|17292.69|17172.69|17296.7|17176.7|17296.7|17176.7|17292.69|17172.69|10
1641438750000|2022-01-06 03:12:30|17297.47|17177.47|17304.27|17184.27|17304.27|17184.27|17297.47|17177.47|10
1641438760000|2022-01-06 03:12:40|17305.19|17185.19|17312.46|17192.46|17312.46|17192.46|17305.19|17185.19|9
1641438770000|2022-01-06 03:12:50|17311.95|17191.95|17309.58|17189.58|17312.23|17192.23|17309.58|17189.58|10
1641438780000|2022-01-06 03:13:00|17309.73|17189.73|17310.79|17190.79|17310.79|17190.79|17309.21|17189.21|10
1641438790000|2022-01-06 03:13:10|17311.66|17191.66|17314.29|17194.29|17314.31|17194.31|17311.66|17191.66|9
1641438800000|2022-01-06 03:13:20|17315.06|17195.06|17315.05|17195.05|17315.74|17195.74|17314.27|17194.27|10
1641438810000|2022-01-06 03:13:30|17315.04|17195.04|17314.1|17194.1|17315.91|17195.91|17313.73|17193.73|10
1641438820000|2022-01-06 03:13:40|17313.9|17193.9|17313.73|17193.73|17313.9|17193.9|17312.05|17192.05|10
1641438830000|2022-01-06 03:13:50|17313.75|17193.75|17318.36|17198.36|17318.36|17198.36|17313.61|17193.61|10
1641438840000|2022-01-06 03:14:00|17320.36|17200.36|17327.06|17207.06|17327.06|17207.06|17320.34|17200.34|10
1641438850000|2022-01-06 03:14:10|17327|17207|17327.9|17207.9|17328.75|17208.75|17327|17207|10
1641438860000|2022-01-06 03:14:20|17328.54|17208.54|17325.52|17205.52|17328.7|17208.7|17325.52|17205.52|9
1641438870000|2022-01-06 03:14:30|17325.59|17205.59|17324.27|17204.27|17325.59|17205.59|17324.27|17204.27|9
1641438880000|2022-01-06 03:14:40|17323.66|17203.66|17324.34|17204.34|17324.37|17204.37|17323.62|17203.62|10
1641438890000|2022-01-06 03:14:50|17325.05|17205.05|17330.4|17210.4|17330.74|17210.74|17325.05|17205.05|10
1641438900000|2022-01-06 03:15:00|17331.89|17211.89|17336.01|17216.01|17336.01|17216.01|17331.85|17211.85|10
1641438910000|2022-01-06 03:15:10|17336.32|17216.32|17334.46|17214.46|17336.32|17216.32|17334.17|17214.17|10
1641438920000|2022-01-06 03:15:20|17334.67|17214.67|17335.74|17215.74|17337.36|17217.36|17334.67|17214.67|10
1641438930000|2022-01-06 03:15:30|17335.38|17215.38|17331.41|17211.41|17335.38|17215.38|17331.41|17211.41|10
1641438940000|2022-01-06 03:15:40|17331.38|17211.38|17329.69|17209.69|17332.12|17212.12|17329.63|17209.63|10
1641438950000|2022-01-06 03:15:50|17329.67|17209.67|17325.97|17205.97|17329.88|17209.88|17325.77|17205.77|10
1641438960000|2022-01-06 03:16:00|17325.72|17205.72|17322.47|17202.47|17325.79|17205.79|17322.47|17202.47|10
1641438970000|2022-01-06 03:16:10|17321.05|17201.05|17309.48|17189.48|17321.05|17201.05|17309.48|17189.48|9
1641438980000|2022-01-06 03:16:20|17308.32|17188.32|17301.47|17181.47|17308.32|17188.32|17301.38|17181.38|10
1641438990000|2022-01-06 03:16:30|17301.39|17181.39|17303.32|17183.32|17303.54|17183.54|17301.36|17181.36|10
1641439000000|2022-01-06 03:16:40|17303.48|17183.48|17303.67|17183.67|17303.67|17183.67|17302.62|17182.62|10
1641439010000|2022-01-06 03:16:50|17303.92|17183.92|17303.52|17183.52|17304.75|17184.75|17303.49|17183.49|10
1641439020000|2022-01-06 03:17:00|17303.61|17183.61|17303.12|17183.12|17303.85|17183.85|17303.12|17183.12|10
1641439030000|2022-01-06 03:17:10|17302.96|17182.96|17301.58|17181.58|17302.96|17182.96|17301.58|17181.58|10
1641439040000|2022-01-06 03:17:20|17301.56|17181.56|17301|17181|17301.56|17181.56|17300.85|17180.85|10
1641439050000|2022-01-06 03:17:30|17299.41|17179.41|17294.85|17174.85|17299.41|17179.41|17294.85|17174.85|10
1641439060000|2022-01-06 03:17:40|17294.49|17174.49|17292.03|17172.03|17294.49|17174.49|17292.03|17172.03|10
1641439070000|2022-01-06 03:17:50|17291.76|17171.76|17289.44|17169.44|17291.76|17171.76|17289.23|17169.23|10
1641439080000|2022-01-06 03:18:00|17289.73|17169.73|17286.94|17166.94|17289.73|17169.73|17286.94|17166.94|10
1641439090000|2022-01-06 03:18:10|17285.73|17165.73|17279.38|17159.38|17285.73|17165.73|17279.38|17159.38|9
1641439100000|2022-01-06 03:18:20|17279.06|17159.06|17278.24|17158.24|17279.4|17159.4|17278.08|17158.08|10
1641439110000|2022-01-06 03:18:30|17278|17158|17280.08|17160.08|17280.47|17160.47|17277.19|17157.19|10
1641439120000|2022-01-06 03:18:40|17280.54|17160.54|17287.51|17167.51|17287.51|17167.51|17280.54|17160.54|10
1641439130000|2022-01-06 03:18:50|17286.93|17166.93|17290.36|17170.36|17290.82|17170.82|17286.48|17166.48|10
1641439140000|2022-01-06 03:19:00|17290.31|17170.31|17291.91|17171.91|17292.04|17172.04|17290.31|17170.31|10
1641439150000|2022-01-06 03:19:10|17292|17172|17291.16|17171.16|17292|17172|17291|17171|10
1641439160000|2022-01-06 03:19:20|17291.4|17171.4|17292.03|17172.03|17292.03|17172.03|17290.49|17170.49|10
1641439170000|2022-01-06 03:19:30|17291.52|17171.52|17291.11|17171.11|17291.55|17171.55|17290.05|17170.05|8
1641439180000|2022-01-06 03:19:40|17291.39|17171.39|17292.23|17172.23|17292.23|17172.23|17291.39|17171.39|9
1641439190000|2022-01-06 03:19:50|17292.56|17172.56|17292.01|17172.01|17293.62|17173.62|17291.57|17171.57|10
1641439200000|2022-01-06 03:20:00|17291.53|17171.53|17286.65|17166.65|17291.53|17171.53|17286.65|17166.65|10
1641439210000|2022-01-06 03:20:10|17286.63|17166.63|17282.83|17162.83|17286.63|17166.63|17282.83|17162.83|9
1641439220000|2022-01-06 03:20:20|17282.33|17162.33|17279.5|17159.5|17282.47|17162.47|17279.5|17159.5|10
1641439230000|2022-01-06 03:20:30|17278.92|17158.92|17280.64|17160.64|17280.64|17160.64|17278.51|17158.51|9
1641439240000|2022-01-06 03:20:40|17280.51|17160.51|17276.11|17156.11|17281.83|17161.83|17276.11|17156.11|9
1641439250000|2022-01-06 03:20:50|17275.72|17155.72|17275.96|17155.96|17275.96|17155.96|17274.65|17154.65|9
1641439260000|2022-01-06 03:21:00|17276.41|17156.41|17278.24|17158.24|17279.85|17159.85|17276.41|17156.41|10
1641439270000|2022-01-06 03:21:10|17278.03|17158.03|17275.86|17155.86|17278.03|17158.03|17275.86|17155.86|10
1641439280000|2022-01-06 03:21:20|17275.08|17155.08|17277.26|17157.26|17277.26|17157.26|17275.08|17155.08|10
1641439290000|2022-01-06 03:21:30|17277.85|17157.85|17279.48|17159.48|17279.48|17159.48|17277.75|17157.75|10
1641439300000|2022-01-06 03:21:40|17279.04|17159.04|17281.76|17161.76|17281.76|17161.76|17279.04|17159.04|10
1641439310000|2022-01-06 03:21:50|17283.41|17163.41|17286.15|17166.15|17286.67|17166.67|17282.96|17162.96|10
1641439320000|2022-01-06 03:22:00|17286.61|17166.61|17289.05|17169.05|17289.05|17169.05|17286.61|17166.61|10
1641439330000|2022-01-06 03:22:10|17288.7|17168.7|17290.7|17170.7|17290.83|17170.83|17288.7|17168.7|10
1641439340000|2022-01-06 03:22:20|17290.65|17170.65|17291.37|17171.37|17291.37|17171.37|17290.59|17170.59|10
1641439350000|2022-01-06 03:22:30|17291.3|17171.3|17293.81|17173.81|17293.81|17173.81|17290.77|17170.77|10
1641439360000|2022-01-06 03:22:40|17293.47|17173.47|17293.04|17173.04|17294.08|17174.08|17292.78|17172.78|10
1641439370000|2022-01-06 03:22:50|17293.13|17173.13|17297.06|17177.06|17297.06|17177.06|17293.13|17173.13|10
1641439380000|2022-01-06 03:23:00|17297.09|17177.09|17296.81|17176.81|17297.72|17177.72|17296.81|17176.81|10
1641439390000|2022-01-06 03:23:10|17296.63|17176.63|17299.82|17179.82|17299.82|17179.82|17296.63|17176.63|10
1641439400000|2022-01-06 03:23:20|17300.43|17180.43|17305.1|17185.1|17305.1|17185.1|17300.43|17180.43|10
1641439410000|2022-01-06 03:23:30|17305.35|17185.35|17312.45|17192.45|17312.97|17192.97|17305.35|17185.35|10
1641439420000|2022-01-06 03:23:40|17313.11|17193.11|17312.75|17192.75|17313.35|17193.35|17312.59|17192.59|9
1641439430000|2022-01-06 03:23:50|17312.84|17192.84|17312.3|17192.3|17312.84|17192.84|17311.97|17191.97|10
1641439440000|2022-01-06 03:24:00|17312.34|17192.34|17313.09|17193.09|17313.09|17193.09|17312.31|17192.31|9
1641439450000|2022-01-06 03:24:10|17312.81|17192.81|17309.98|17189.98|17312.81|17192.81|17309.98|17189.98|9
1641439460000|2022-01-06 03:24:20|17309.97|17189.97|17310.83|17190.83|17310.93|17190.93|17308.8|17188.8|10
1641439470000|2022-01-06 03:24:30|17311.34|17191.34|17310.76|17190.76|17311.46|17191.46|17310.51|17190.51|9
1641439480000|2022-01-06 03:24:40|17310.79|17190.79|17308.01|17188.01|17310.79|17190.79|17307.5|17187.5|10
1641439490000|2022-01-06 03:24:50|17307.35|17187.35|17310.22|17190.22|17310.22|17190.22|17307.35|17187.35|10
1641439500000|2022-01-06 03:25:00|17310.43|17190.43|17313.9|17193.9|17313.9|17193.9|17310.43|17190.43|9
1641439510000|2022-01-06 03:25:10|17314.04|17194.04|17312.46|17192.46|17314.59|17194.59|17312.28|17192.28|10
1641439520000|2022-01-06 03:25:20|17312.1|17192.1|17314.11|17194.11|17314.22|17194.22|17311.93|17191.93|9
1641439530000|2022-01-06 03:25:30|17314.67|17194.67|17318.84|17198.84|17319.11|17199.11|17314.67|17194.67|10
1641439540000|2022-01-06 03:25:40|17319.27|17199.27|17319.93|17199.93|17319.93|17199.93|17319.27|17199.27|9
1641439550000|2022-01-06 03:25:50|17320.04|17200.04|17322.76|17202.76|17322.76|17202.76|17320.04|17200.04|10
1641439560000|2022-01-06 03:26:00|17323.42|17203.42|17323.84|17203.84|17323.84|17203.84|17322.94|17202.94|10
1641439570000|2022-01-06 03:26:10|17324|17204|17322.45|17202.45|17324.12|17204.12|17322.45|17202.45|9
1641439580000|2022-01-06 03:26:20|17322.51|17202.51|17330.19|17210.19|17330.19|17210.19|17322.26|17202.26|9
1641439590000|2022-01-06 03:26:30|17330.46|17210.46|17331.3|17211.3|17331.84|17211.84|17330.45|17210.45|10
1641439600000|2022-01-06 03:26:40|17331.81|17211.81|17331.75|17211.75|17332.56|17212.56|17331.23|17211.23|10
1641439610000|2022-01-06 03:26:50|17332.12|17212.12|17333.1|17213.1|17333.1|17213.1|17332.07|17212.07|9
1641439620000|2022-01-06 03:27:00|17334|17214|17337.1|17217.1|17337.1|17217.1|17334|17214|10
1641439630000|2022-01-06 03:27:10|17336.65|17216.65|17332.19|17212.19|17336.65|17216.65|17332.06|17212.06|10
1641439640000|2022-01-06 03:27:20|17332.04|17212.04|17332.14|17212.14|17332.36|17212.36|17332.03|17212.03|10
1641439650000|2022-01-06 03:27:30|17331.87|17211.87|17333|17213|17333|17213|17331.48|17211.48|10
1641439660000|2022-01-06 03:27:40|17332.98|17212.98|17332.5|17212.5|17333.1|17213.1|17332.19|17212.19|10
1641439670000|2022-01-06 03:27:50|17332.41|17212.41|17332.91|17212.91|17332.91|17212.91|17332.27|17212.27|10
1641439680000|2022-01-06 03:28:00|17333.03|17213.03|17330.95|17210.95|17333.14|17213.14|17330.95|17210.95|8
1641439690000|2022-01-06 03:28:10|17330.98|17210.98|17328.29|17208.29|17330.98|17210.98|17328.29|17208.29|10
1641439700000|2022-01-06 03:28:20|17327.83|17207.83|17326.05|17206.05|17328.04|17208.04|17326.05|17206.05|9
1641439710000|2022-01-06 03:28:30|17325.63|17205.63|17325.32|17205.32|17326.58|17206.58|17325.14|17205.14|10
1641439720000|2022-01-06 03:28:40|17325.13|17205.13|17324.57|17204.57|17325.99|17205.99|17324.57|17204.57|10
1641439730000|2022-01-06 03:28:50|17323.73|17203.73|17315.44|17195.44|17323.73|17203.73|17315.44|17195.44|10
1641439740000|2022-01-06 03:29:00|17315.11|17195.11|17312.6|17192.6|17315.11|17195.11|17312.6|17192.6|10
1641439750000|2022-01-06 03:29:10|17312.8|17192.8|17306.35|17186.35|17312.86|17192.86|17306.35|17186.35|10
1641439760000|2022-01-06 03:29:20|17306.42|17186.42|17304.05|17184.05|17306.42|17186.42|17304.05|17184.05|10
1641439770000|2022-01-06 03:29:30|17304.56|17184.56|17300.32|17180.32|17304.56|17184.56|17300.32|17180.32|10
1641439780000|2022-01-06 03:29:40|17299.93|17179.93|17296.77|17176.77|17299.93|17179.93|17296.77|17176.77|10
1641439790000|2022-01-06 03:29:50|17296.41|17176.41|17294.66|17174.66|17296.41|17176.41|17294.62|17174.62|10
1641439800000|2022-01-06 03:30:00|17294.68|17174.68|17292.28|17172.28|17294.79|17174.79|17292.21|17172.21|10
1641439810000|2022-01-06 03:30:10|17292.19|17172.19|17289.16|17169.16|17292.19|17172.19|17289.16|17169.16|10
1641439820000|2022-01-06 03:30:20|17289.15|17169.15|17287.77|17167.77|17289.38|17169.38|17287.77|17167.77|10
1641439830000|2022-01-06 03:30:30|17287.57|17167.57|17284.66|17164.66|17288.68|17168.68|17284.66|17164.66|10
1641439840000|2022-01-06 03:30:40|17284.04|17164.04|17282.94|17162.94|17284.29|17164.29|17282.89|17162.89|10
1641439850000|2022-01-06 03:30:50|17281.92|17161.92|17278.4|17158.4|17282.36|17162.36|17278.4|17158.4|10
1641439860000|2022-01-06 03:31:00|17278.5|17158.5|17279.22|17159.22|17279.22|17159.22|17277.14|17157.14|9
1641439870000|2022-01-06 03:31:10|17280|17160|17282.96|17162.96|17283.01|17163.01|17280|17160|10
1641439880000|2022-01-06 03:31:20|17282.77|17162.77|17284.92|17164.92|17284.92|17164.92|17282.77|17162.77|9
1641439890000|2022-01-06 03:31:30|17284.81|17164.81|17286.05|17166.05|17286.17|17166.17|17284.68|17164.68|9
1641439900000|2022-01-06 03:31:40|17286.09|17166.09|17287|17167|17287|17167|17285.53|17165.53|10
1641439910000|2022-01-06 03:31:50|17286.39|17166.39|17285.85|17165.85|17286.39|17166.39|17285.3|17165.3|10
1641439920000|2022-01-06 03:32:00|17286.3|17166.3|17288.57|17168.57|17288.57|17168.57|17286.3|17166.3|10
1641439930000|2022-01-06 03:32:10|17288.78|17168.78|17285.94|17165.94|17288.78|17168.78|17285.94|17165.94|10
1641439940000|2022-01-06 03:32:20|17286.42|17166.42|17286.02|17166.02|17286.42|17166.42|17285.57|17165.57|10
1641439950000|2022-01-06 03:32:30|17286.76|17166.76|17287.13|17167.13|17287.71|17167.71|17286.76|17166.76|10
1641439960000|2022-01-06 03:32:40|17286.33|17166.33|17287.45|17167.45|17287.71|17167.71|17286.33|17166.33|9
1641439970000|2022-01-06 03:32:50|17287.59|17167.59|17282.84|17162.84|17287.59|17167.59|17282.84|17162.84|10
1641439980000|2022-01-06 03:33:00|17281.5|17161.5|17263|17143|17281.5|17161.5|17261.35|17141.35|10
1641439990000|2022-01-06 03:33:10|17263.39|17143.39|17265.14|17145.14|17265.14|17145.14|17263.39|17143.39|10
1641440000000|2022-01-06 03:33:20|17266.19|17146.19|17268.88|17148.88|17268.88|17148.88|17265.53|17145.53|10
1641440010000|2022-01-06 03:33:30|17269.04|17149.04|17271.53|17151.53|17271.53|17151.53|17269.04|17149.04|10
1641440020000|2022-01-06 03:33:40|17271.9|17151.9|17277.31|17157.31|17277.31|17157.31|17271.9|17151.9|10
1641440030000|2022-01-06 03:33:50|17277.96|17157.96|17279.71|17159.71|17280.14|17160.14|17277.88|17157.88|10
1641440040000|2022-01-06 03:34:00|17280.57|17160.57|17280.63|17160.63|17280.68|17160.68|17280.31|17160.31|10
1641440050000|2022-01-06 03:34:10|17280.99|17160.99|17282.45|17162.45|17282.45|17162.45|17280.99|17160.99|10
1641440060000|2022-01-06 03:34:20|17283.01|17163.01|17286.22|17166.22|17286.58|17166.58|17283.01|17163.01|10
1641440070000|2022-01-06 03:34:30|17286.18|17166.18|17290.49|17170.49|17290.49|17170.49|17286.18|17166.18|9
1641440080000|2022-01-06 03:34:40|17291.71|17171.71|17293.52|17173.52|17293.52|17173.52|17291.71|17171.71|9
1641440090000|2022-01-06 03:34:50|17294.12|17174.12|17299.2|17179.2|17299.2|17179.2|17294.12|17174.12|10
1641440100000|2022-01-06 03:35:00|17299.53|17179.53|17300.58|17180.58|17300.81|17180.81|17299.38|17179.38|10
1641440110000|2022-01-06 03:35:10|17301.22|17181.22|17303.43|17183.43|17303.43|17183.43|17301.22|17181.22|10
1641440120000|2022-01-06 03:35:20|17303.76|17183.76|17302.8|17182.8|17304.26|17184.26|17302.39|17182.39|10
1641440130000|2022-01-06 03:35:30|17302.33|17182.33|17302.81|17182.81|17302.81|17182.81|17301.68|17181.68|10
1641440140000|2022-01-06 03:35:40|17303.21|17183.21|17305.65|17185.65|17305.65|17185.65|17302.87|17182.87|10
1641440150000|2022-01-06 03:35:50|17306.48|17186.48|17309.35|17189.35|17309.35|17189.35|17306.48|17186.48|10
1641440160000|2022-01-06 03:36:00|17309.41|17189.41|17311.76|17191.76|17312.47|17192.47|17309.41|17189.41|10
1641440170000|2022-01-06 03:36:10|17311.81|17191.81|17312.24|17192.24|17312.46|17192.46|17311.81|17191.81|10
1641440180000|2022-01-06 03:36:20|17312.46|17192.46|17316.47|17196.47|17316.47|17196.47|17312.46|17192.46|9
1641440190000|2022-01-06 03:36:30|17316.79|17196.79|17316.93|17196.93|17317|17197|17316.43|17196.43|10
1641440200000|2022-01-06 03:36:40|17317.04|17197.04|17318.04|17198.04|17318.04|17198.04|17316.26|17196.26|10
1641440210000|2022-01-06 03:36:50|17318.02|17198.02|17322.42|17202.42|17322.42|17202.42|17318.02|17198.02|10
1641440220000|2022-01-06 03:37:00|17323.18|17203.18|17323.42|17203.42|17324.27|17204.27|17323.14|17203.14|9
1641440230000|2022-01-06 03:37:10|17323.06|17203.06|17322.07|17202.07|17323.87|17203.87|17321.63|17201.63|10
1641440240000|2022-01-06 03:37:20|17321.13|17201.13|17321.56|17201.56|17321.64|17201.64|17320.94|17200.94|10
1641440250000|2022-01-06 03:37:30|17322.35|17202.35|17323.59|17203.59|17323.96|17203.96|17322|17202|10
1641440260000|2022-01-06 03:37:40|17323.4|17203.4|17320.5|17200.5|17323.4|17203.4|17320.5|17200.5|10
1641440270000|2022-01-06 03:37:50|17320.36|17200.36|17321.78|17201.78|17321.78|17201.78|17319.74|17199.74|10
1641440280000|2022-01-06 03:38:00|17322.18|17202.18|17324.64|17204.64|17324.64|17204.64|17322.18|17202.18|10
1641440290000|2022-01-06 03:38:10|17324.99|17204.99|17325.16|17205.16|17325.21|17205.21|17324.78|17204.78|10
1641440300000|2022-01-06 03:38:20|17324.64|17204.64|17324.28|17204.28|17324.64|17204.64|17323.34|17203.34|10
1641440310000|2022-01-06 03:38:30|17324.36|17204.36|17322.9|17202.9|17324.36|17204.36|17322.8|17202.8|10
1641440320000|2022-01-06 03:38:40|17322.53|17202.53|17324.21|17204.21|17324.21|17204.21|17322.26|17202.26|10
1641440330000|2022-01-06 03:38:50|17324.26|17204.26|17326.45|17206.45|17326.45|17206.45|17324.26|17204.26|10
1641440340000|2022-01-06 03:39:00|17326.46|17206.46|17329.43|17209.43|17329.43|17209.43|17326.46|17206.46|10
1641440350000|2022-01-06 03:39:10|17329.46|17209.46|17329.21|17209.21|17329.6|17209.6|17328.49|17208.49|10
1641440360000|2022-01-06 03:39:20|17328.67|17208.67|17327.17|17207.17|17328.67|17208.67|17327.17|17207.17|10
1641440370000|2022-01-06 03:39:30|17327.39|17207.39|17328.24|17208.24|17328.35|17208.35|17327.24|17207.24|10
1641440380000|2022-01-06 03:39:40|17328.01|17208.01|17328.6|17208.6|17328.92|17208.92|17328.01|17208.01|9
1641440390000|2022-01-06 03:39:50|17328.46|17208.46|17326.75|17206.75|17328.46|17208.46|17326.28|17206.28|10
1641440400000|2022-01-06 03:40:00|17326.82|17206.82|17328.88|17208.88|17328.94|17208.94|17326.82|17206.82|10
1641440410000|2022-01-06 03:40:10|17329.09|17209.09|17326.07|17206.07|17329.09|17209.09|17326.07|17206.07|10
1641440420000|2022-01-06 03:40:20|17325.44|17205.44|17324.29|17204.29|17325.44|17205.44|17323.93|17203.93|10
1641440430000|2022-01-06 03:40:30|17323.96|17203.96|17322.92|17202.92|17323.96|17203.96|17322.92|17202.92|10
1641440440000|2022-01-06 03:40:40|17322.25|17202.25|17322.46|17202.46|17322.77|17202.77|17321.38|17201.38|10
1641440450000|2022-01-06 03:40:50|17322.15|17202.15|17322.95|17202.95|17322.95|17202.95|17321.37|17201.37|10
1641440460000|2022-01-06 03:41:00|17322.69|17202.69|17320.77|17200.77|17322.69|17202.69|17320.77|17200.77|10
1641440470000|2022-01-06 03:41:10|17321.34|17201.34|17320.68|17200.68|17321.34|17201.34|17320.46|17200.46|10
1641440480000|2022-01-06 03:41:20|17320.05|17200.05|17318.85|17198.85|17320.24|17200.24|17318.67|17198.67|10
1641440490000|2022-01-06 03:41:30|17318.88|17198.88|17317.88|17197.88|17318.88|17198.88|17317.54|17197.54|10
1641440500000|2022-01-06 03:41:40|17317.79|17197.79|17311.97|17191.97|17317.79|17197.79|17311.97|17191.97|10
1641440510000|2022-01-06 03:41:50|17310.96|17190.96|17307.31|17187.31|17310.96|17190.96|17307.31|17187.31|10
1641440520000|2022-01-06 03:42:00|17308.48|17188.48|17308.37|17188.37|17308.88|17188.88|17307.79|17187.79|10
1641440530000|2022-01-06 03:42:10|17308.25|17188.25|17306.45|17186.45|17308.33|17188.33|17306.35|17186.35|10
1641440540000|2022-01-06 03:42:20|17306.33|17186.33|17303.28|17183.28|17306.33|17186.33|17303.28|17183.28|10
1641440550000|2022-01-06 03:42:30|17303.42|17183.42|17301.66|17181.66|17303.92|17183.92|17301.66|17181.66|8
1641440560000|2022-01-06 03:42:40|17302.05|17182.05|17300.01|17180.01|17302.29|17182.29|17300.01|17180.01|10
1641440570000|2022-01-06 03:42:50|17299.81|17179.81|17296.82|17176.82|17299.92|17179.92|17296.82|17176.82|9
1641440580000|2022-01-06 03:43:00|17296.75|17176.75|17294.79|17174.79|17296.75|17176.75|17293.58|17173.58|10
1641440590000|2022-01-06 03:43:10|17294.15|17174.15|17293.68|17173.68|17294.15|17174.15|17293.25|17173.25|10
1641440600000|2022-01-06 03:43:20|17294.36|17174.36|17293.91|17173.91|17294.69|17174.69|17293.76|17173.76|10
1641440610000|2022-01-06 03:43:30|17293.25|17173.25|17289.19|17169.19|17293.37|17173.37|17289.19|17169.19|10
1641440620000|2022-01-06 03:43:40|17289.08|17169.08|17284.77|17164.77|17289.08|17169.08|17284.77|17164.77|10
1641440630000|2022-01-06 03:43:50|17284.08|17164.08|17279.11|17159.11|17284.08|17164.08|17279.11|17159.11|10
1641440640000|2022-01-06 03:44:00|17279.09|17159.09|17277.23|17157.23|17279.09|17159.09|17277.23|17157.23|10
1641440650000|2022-01-06 03:44:10|17277.24|17157.24|17279.22|17159.22|17279.22|17159.22|17277.17|17157.17|10
1641440660000|2022-01-06 03:44:20|17279.18|17159.18|17277.2|17157.2|17279.18|17159.18|17277.2|17157.2|10
1641440670000|2022-01-06 03:44:30|17279.11|17159.11|17282.89|17162.89|17282.89|17162.89|17279.04|17159.04|10
1641440680000|2022-01-06 03:44:40|17282.79|17162.79|17279.05|17159.05|17282.79|17162.79|17279.05|17159.05|10
1641440690000|2022-01-06 03:44:50|17278.72|17158.72|17275.05|17155.05|17278.72|17158.72|17275.05|17155.05|10
1641440700000|2022-01-06 03:45:00|17275.39|17155.39|17279.21|17159.21|17279.21|17159.21|17275.31|17155.31|10
1641440710000|2022-01-06 03:45:10|17279.82|17159.82|17282.26|17162.26|17282.45|17162.45|17279.82|17159.82|9
1641440720000|2022-01-06 03:45:20|17282.67|17162.67|17287.38|17167.38|17287.4|17167.4|17281.7|17161.7|10
1641440730000|2022-01-06 03:45:30|17287.25|17167.25|17293.71|17173.71|17294.76|17174.76|17287.25|17167.25|10
1641440740000|2022-01-06 03:45:40|17293.64|17173.64|17292.25|17172.25|17293.92|17173.92|17292.01|17172.01|10
1641440750000|2022-01-06 03:45:50|17293.23|17173.23|17295.91|17175.91|17295.91|17175.91|17293.23|17173.23|9
1641440760000|2022-01-06 03:46:00|17295.81|17175.81|17293.61|17173.61|17295.81|17175.81|17293.33|17173.33|10
1641440770000|2022-01-06 03:46:10|17293.98|17173.98|17289.79|17169.79|17295.03|17175.03|17289.79|17169.79|10
1641440780000|2022-01-06 03:46:20|17288.72|17168.72|17283.27|17163.27|17288.94|17168.94|17283.27|17163.27|10
1641440790000|2022-01-06 03:46:30|17282.16|17162.16|17276.64|17156.64|17282.16|17162.16|17276.64|17156.64|10
1641440800000|2022-01-06 03:46:40|17276.55|17156.55|17274.05|17154.05|17276.69|17156.69|17274.05|17154.05|9
1641440810000|2022-01-06 03:46:50|17273.19|17153.19|17273.25|17153.25|17273.25|17153.25|17272.05|17152.05|9
1641440820000|2022-01-06 03:47:00|17273.68|17153.68|17272.26|17152.26|17274.11|17154.11|17272.26|17152.26|10
1641440830000|2022-01-06 03:47:10|17272.21|17152.21|17270.98|17150.98|17272.6|17152.6|17270.98|17150.98|9
1641440840000|2022-01-06 03:47:20|17270.61|17150.61|17267.71|17147.71|17270.61|17150.61|17267.71|17147.71|10
1641440850000|2022-01-06 03:47:30|17267.28|17147.28|17268|17148|17268|17148|17265.92|17145.92|10
1641440860000|2022-01-06 03:47:40|17268.79|17148.79|17259.1|17139.1|17268.79|17148.79|17259.1|17139.1|10
1641440870000|2022-01-06 03:47:50|17258.68|17138.68|17257.17|17137.17|17258.68|17138.68|17257.17|17137.17|10
1641440880000|2022-01-06 03:48:00|17256.08|17136.08|17248.76|17128.76|17256.47|17136.47|17248.76|17128.76|10
1641440890000|2022-01-06 03:48:10|17246.91|17126.91|17225.82|17105.82|17246.91|17126.91|17225.82|17105.82|10
1641440900000|2022-01-06 03:48:20|17224.31|17104.31|17218.7|17098.7|17224.9|17104.9|17218.7|17098.7|10
1641440910000|2022-01-06 03:48:30|17217.07|17097.07|17208.76|17088.76|17217.07|17097.07|17208.05|17088.05|10
1641440920000|2022-01-06 03:48:40|17208.12|17088.12|17212.54|17092.54|17212.54|17092.54|17208.12|17088.12|10
1641440930000|2022-01-06 03:48:50|17213.58|17093.58|17217.14|17097.14|17218.42|17098.42|17213.58|17093.58|10
1641440940000|2022-01-06 03:49:00|17218|17098|17217.58|17097.58|17218.48|17098.48|17217.1|17097.1|10
1641440950000|2022-01-06 03:49:10|17216.68|17096.68|17222.44|17102.44|17222.44|17102.44|17216.68|17096.68|10
1641440960000|2022-01-06 03:49:20|17221.47|17101.47|17219.51|17099.51|17221.47|17101.47|17219.51|17099.51|10
1641440970000|2022-01-06 03:49:30|17219.13|17099.13|17221.88|17101.88|17221.88|17101.88|17218.29|17098.29|10
1641440980000|2022-01-06 03:49:40|17221.27|17101.27|17224.04|17104.04|17224.04|17104.04|17221.27|17101.27|10
1641440990000|2022-01-06 03:49:50|17223.69|17103.69|17221.3|17101.3|17223.69|17103.69|17221|17101|10
1641441000000|2022-01-06 03:50:00|17220.37|17100.37|17212.25|17092.25|17220.37|17100.37|17212.25|17092.25|9
1641441010000|2022-01-06 03:50:10|17209.68|17089.68|17202.21|17082.21|17209.68|17089.68|17202.21|17082.21|10
1641441020000|2022-01-06 03:50:20|17201.87|17081.87|17200.25|17080.25|17202.05|17082.05|17200.25|17080.25|10
1641441030000|2022-01-06 03:50:30|17199.87|17079.87|17205.48|17085.48|17205.54|17085.54|17199.87|17079.87|10
1641441040000|2022-01-06 03:50:40|17205.8|17085.8|17207.93|17087.93|17208.17|17088.17|17205.66|17085.66|10
1641441050000|2022-01-06 03:50:50|17208.74|17088.74|17207.04|17087.04|17209.62|17089.62|17207.04|17087.04|10
1641441060000|2022-01-06 03:51:00|17206.88|17086.88|17212.03|17092.03|17212.03|17092.03|17206.58|17086.58|9
1641441070000|2022-01-06 03:51:10|17212.43|17092.43|17216.29|17096.29|17216.29|17096.29|17212.43|17092.43|10
1641441080000|2022-01-06 03:51:20|17216.94|17096.94|17222.57|17102.57|17222.57|17102.57|17216.94|17096.94|10
1641441090000|2022-01-06 03:51:30|17223.13|17103.13|17223.02|17103.02|17223.13|17103.13|17221.24|17101.24|10
1641441100000|2022-01-06 03:51:40|17222.59|17102.59|17221.92|17101.92|17223.48|17103.48|17221.92|17101.92|9
1641441110000|2022-01-06 03:51:50|17222.36|17102.36|17224.65|17104.65|17224.65|17104.65|17222.16|17102.16|10
1641441120000|2022-01-06 03:52:00|17225.47|17105.47|17231.59|17111.59|17231.59|17111.59|17225.47|17105.47|10
1641441130000|2022-01-06 03:52:10|17231.21|17111.21|17230.52|17110.52|17232.32|17112.32|17230.52|17110.52|9
1641441140000|2022-01-06 03:52:20|17230.53|17110.53|17233.99|17113.99|17233.99|17113.99|17230.08|17110.08|10
1641441150000|2022-01-06 03:52:30|17234.59|17114.59|17241.34|17121.34|17241.34|17121.34|17234.59|17114.59|10
1641441160000|2022-01-06 03:52:40|17241.67|17121.67|17246.3|17126.3|17246.3|17126.3|17241.67|17121.67|10
1641441170000|2022-01-06 03:52:50|17246.05|17126.05|17243.31|17123.31|17246.74|17126.74|17243.31|17123.31|10
1641441180000|2022-01-06 03:53:00|17242.48|17122.48|17239.26|17119.26|17242.48|17122.48|17239.26|17119.26|10
1641441190000|2022-01-06 03:53:10|17238.98|17118.98|17234.07|17114.07|17238.98|17118.98|17234.07|17114.07|10
1641441200000|2022-01-06 03:53:20|17233.79|17113.79|17228.5|17108.5|17233.79|17113.79|17228.5|17108.5|10
1641441210000|2022-01-06 03:53:30|17226.11|17106.11|17221.34|17101.34|17226.11|17106.11|17220.73|17100.73|10
1641441220000|2022-01-06 03:53:40|17219.03|17099.03|17217.02|17097.02|17219.03|17099.03|17216.56|17096.56|10
1641441230000|2022-01-06 03:53:50|17216.98|17096.98|17213.05|17093.05|17216.98|17096.98|17213.05|17093.05|10
1641441240000|2022-01-06 03:54:00|17212.89|17092.89|17210.95|17090.95|17212.89|17092.89|17210.71|17090.71|10
1641441250000|2022-01-06 03:54:10|17211.29|17091.29|17214.33|17094.33|17214.33|17094.33|17211.13|17091.13|10
1641441260000|2022-01-06 03:54:20|17214.34|17094.34|17220.3|17100.3|17220.3|17100.3|17214.34|17094.34|10
1641441270000|2022-01-06 03:54:30|17220.55|17100.55|17218.83|17098.83|17221.57|17101.57|17218.83|17098.83|10
1641441280000|2022-01-06 03:54:40|17219.15|17099.15|17223.81|17103.81|17223.81|17103.81|17219.15|17099.15|10
1641441290000|2022-01-06 03:54:50|17223.94|17103.94|17224.1|17104.1|17225.19|17105.19|17223.94|17103.94|10
1641441300000|2022-01-06 03:55:00|17224.03|17104.03|17225.57|17105.57|17225.57|17105.57|17223.72|17103.72|10
1641441310000|2022-01-06 03:55:10|17225.41|17105.41|17218.22|17098.22|17225.41|17105.41|17218.22|17098.22|10
1641441320000|2022-01-06 03:55:20|17216.17|17096.17|17208.68|17088.68|17216.17|17096.17|17208.68|17088.68|10
1641441330000|2022-01-06 03:55:30|17207.18|17087.18|17199.67|17079.67|17207.45|17087.45|17199.67|17079.67|10
1641441340000|2022-01-06 03:55:40|17198.69|17078.69|17194.86|17074.86|17198.69|17078.69|17193.73|17073.73|10
1641441350000|2022-01-06 03:55:50|17195.2|17075.2|17186.72|17066.72|17195.2|17075.2|17186.72|17066.72|10
1641441360000|2022-01-06 03:56:00|17186.46|17066.46|17180.07|17060.07|17186.46|17066.46|17180.07|17060.07|10
1641441370000|2022-01-06 03:56:10|17179.74|17059.74|17177.89|17057.89|17179.74|17059.74|17177.37|17057.37|10
1641441380000|2022-01-06 03:56:20|17177.3|17057.3|17174.26|17054.26|17178.66|17058.66|17174.26|17054.26|10
1641441390000|2022-01-06 03:56:30|17173.68|17053.68|17169.73|17049.73|17173.68|17053.68|17169.73|17049.73|10
1641441400000|2022-01-06 03:56:40|17168.6|17048.6|17167.09|17047.09|17168.71|17048.71|17166.19|17046.19|10
1641441410000|2022-01-06 03:56:50|17166.35|17046.35|17172.72|17052.72|17172.72|17052.72|17166.35|17046.35|10
1641441420000|2022-01-06 03:57:00|17174.32|17054.32|17179.4|17059.4|17179.4|17059.4|17174.32|17054.32|10
1641441430000|2022-01-06 03:57:10|17179.97|17059.97|17183.39|17063.39|17185.47|17065.47|17179.97|17059.97|10
1641441440000|2022-01-06 03:57:20|17182.79|17062.79|17179.84|17059.84|17183.28|17063.28|17179.84|17059.84|10
1641441450000|2022-01-06 03:57:30|17179.6|17059.6|17169.44|17049.44|17179.6|17059.6|17169.44|17049.44|10
1641441460000|2022-01-06 03:57:40|17168.89|17048.89|17164.06|17044.06|17168.89|17048.89|17164.06|17044.06|10
1641441470000|2022-01-06 03:57:50|17163.18|17043.18|17159.03|17039.03|17163.63|17043.63|17159.03|17039.03|10
1641441480000|2022-01-06 03:58:00|17157.77|17037.77|17153.11|17033.11|17157.77|17037.77|17153.11|17033.11|10
1641441490000|2022-01-06 03:58:10|17154.47|17034.47|17153.66|17033.66|17154.91|17034.91|17153.66|17033.66|10
1641441500000|2022-01-06 03:58:20|17153.63|17033.63|17149.64|17029.64|17153.63|17033.63|17149.64|17029.64|10
1641441510000|2022-01-06 03:58:30|17149.92|17029.92|17147.41|17027.41|17150.4|17030.4|17147.41|17027.41|10
1641441520000|2022-01-06 03:58:40|17146.11|17026.11|17141.16|17021.16|17146.11|17026.11|17141.16|17021.16|10
1641441530000|2022-01-06 03:58:50|17141.02|17021.02|17138.55|17018.55|17141.02|17021.02|17137.22|17017.22|10
1641441540000|2022-01-06 03:59:00|17138.05|17018.05|17137.77|17017.77|17138.31|17018.31|17137.37|17017.37|10
1641441550000|2022-01-06 03:59:10|17137.81|17017.81|17141.93|17021.93|17141.93|17021.93|17136.7|17016.7|10
1641441560000|2022-01-06 03:59:20|17142.35|17022.35|17143.71|17023.71|17143.85|17023.85|17142.35|17022.35|9
1641441570000|2022-01-06 03:59:30|17144.24|17024.24|17144.75|17024.75|17145.41|17025.41|17144.24|17024.24|10
1641441580000|2022-01-06 03:59:40|17144.99|17024.99|17142.96|17022.96|17144.99|17024.99|17142.96|17022.96|9
1641441590000|2022-01-06 03:59:50|17143.4|17023.4|17133.76|17013.76|17143.4|17023.4|17133.76|17013.76|10
1641441600000|2022-01-06 04:00:00|17133.71|17013.71|17136.34|17016.34|17136.34|17016.34|17133.31|17013.31|9
1641441610000|2022-01-06 04:00:10|17137.54|17017.54|17143.71|17023.71|17143.71|17023.71|17137.25|17017.25|10
1641441620000|2022-01-06 04:00:20|17144.24|17024.24|17151.12|17031.12|17151.12|17031.12|17144.24|17024.24|10
1641441630000|2022-01-06 04:00:30|17153.06|17033.06|17155.62|17035.62|17155.62|17035.62|17152.92|17032.92|10
1641441640000|2022-01-06 04:00:40|17157.72|17037.72|17163.26|17043.26|17163.26|17043.26|17157.72|17037.72|10
1641441650000|2022-01-06 04:00:50|17162.87|17042.87|17163.07|17043.07|17163.07|17043.07|17161.42|17041.42|10
1641441660000|2022-01-06 04:01:00|17163.78|17043.78|17166.11|17046.11|17166.11|17046.11|17163.78|17043.78|9
1641441670000|2022-01-06 04:01:10|17166.78|17046.78|17172.36|17052.36|17173.17|17053.17|17166.63|17046.63|10
1641441680000|2022-01-06 04:01:20|17173.93|17053.93|17182.53|17062.53|17182.53|17062.53|17173.93|17053.93|10
1641441690000|2022-01-06 04:01:30|17181.72|17061.72|17184.48|17064.48|17185.4|17065.4|17181.72|17061.72|10
1641441700000|2022-01-06 04:01:40|17187.01|17067.01|17192.15|17072.15|17193.31|17073.31|17187.01|17067.01|10
1641441710000|2022-01-06 04:01:50|17192.32|17072.32|17192.02|17072.02|17192.32|17072.32|17190.03|17070.03|10
1641441720000|2022-01-06 04:02:00|17191.98|17071.98|17189.65|17069.65|17192.69|17072.69|17189.65|17069.65|10
1641441730000|2022-01-06 04:02:10|17189.72|17069.72|17186.44|17066.44|17190.53|17070.53|17186.44|17066.44|10
1641441740000|2022-01-06 04:02:20|17186.08|17066.08|17178.04|17058.04|17186.08|17066.08|17178.04|17058.04|10
1641441750000|2022-01-06 04:02:30|17177.04|17057.04|17177.4|17057.4|17177.4|17057.4|17174.87|17054.87|10
1641441760000|2022-01-06 04:02:40|17176.59|17056.59|17175.88|17055.88|17177.62|17057.62|17175.88|17055.88|10
1641441770000|2022-01-06 04:02:50|17174.84|17054.84|17174.03|17054.03|17175.77|17055.77|17174.03|17054.03|10
1641441780000|2022-01-06 04:03:00|17171.79|17051.79|17162.71|17042.71|17171.79|17051.79|17162.71|17042.71|10
1641441790000|2022-01-06 04:03:10|17161.98|17041.98|17142.73|17022.73|17161.98|17041.98|17142.73|17022.73|10
1641441800000|2022-01-06 04:03:20|17138.41|17018.41|17116.96|16996.96|17138.41|17018.41|17116.96|16996.96|10
1641441810000|2022-01-06 04:03:30|17116.43|16996.43|17114.56|16994.56|17116.43|16996.43|17114.56|16994.56|10
1641441820000|2022-01-06 04:03:40|17114.36|16994.36|17116.04|16996.04|17116.82|16996.82|17114.23|16994.23|10
1641441830000|2022-01-06 04:03:50|17116.5|16996.5|17119.17|16999.17|17119.17|16999.17|17114.96|16994.96|10
1641441840000|2022-01-06 04:04:00|17119.31|16999.31|17112.74|16992.74|17119.31|16999.31|17112.74|16992.74|10
1641441850000|2022-01-06 04:04:10|17112.49|16992.49|17103.74|16983.74|17112.49|16992.49|17103.74|16983.74|10
1641441860000|2022-01-06 04:04:20|17103.21|16983.21|17101.59|16981.59|17103.21|16983.21|17101.16|16981.16|10
1641441870000|2022-01-06 04:04:30|17101.62|16981.62|17103.12|16983.12|17104.04|16984.04|17101.62|16981.62|10
1641441880000|2022-01-06 04:04:40|17102.08|16982.08|17100.82|16980.82|17102.08|16982.08|17100.23|16980.23|10
1641441890000|2022-01-06 04:04:50|17100.77|16980.77|17099.74|16979.74|17100.77|16980.77|17099.74|16979.74|10
1641441900000|2022-01-06 04:05:00|17100.66|16980.66|17097.87|16977.87|17100.66|16980.66|17097.87|16977.87|10
1641441910000|2022-01-06 04:05:10|17097.8|16977.8|17099.16|16979.16|17099.3|16979.3|17097.8|16977.8|10
1641441920000|2022-01-06 04:05:20|17099.42|16979.42|17101.63|16981.63|17101.78|16981.78|17099.42|16979.42|10
1641441930000|2022-01-06 04:05:30|17102.06|16982.06|17104.9|16984.9|17104.9|16984.9|17101.81|16981.81|10
1641441940000|2022-01-06 04:05:40|17105.99|16985.99|17109.74|16989.74|17109.74|16989.74|17105.99|16985.99|9
1641441950000|2022-01-06 04:05:50|17110.32|16990.32|17108.96|16988.96|17110.32|16990.32|17108.87|16988.87|10
1641441960000|2022-01-06 04:06:00|17108.81|16988.81|17106.96|16986.96|17108.81|16988.81|17106.96|16986.96|9
1641441970000|2022-01-06 04:06:10|17106.75|16986.75|17102.52|16982.52|17106.75|16986.75|17102.52|16982.52|10
1641441980000|2022-01-06 04:06:20|17101.67|16981.67|17101.14|16981.14|17101.85|16981.85|17100.93|16980.93|10
1641441990000|2022-01-06 04:06:30|17100.84|16980.84|17099.81|16979.81|17101.55|16981.55|17099.78|16979.78|10
1641442000000|2022-01-06 04:06:40|17099.52|16979.52|17100.09|16980.09|17100.09|16980.09|17099.05|16979.05|10
1641442010000|2022-01-06 04:06:50|17101.03|16981.03|17097.72|16977.72|17101.25|16981.25|17097.72|16977.72|10
1641442020000|2022-01-06 04:07:00|17095.94|16975.94|17094.32|16974.32|17095.94|16975.94|17093.58|16973.58|10
1641442030000|2022-01-06 04:07:10|17094.37|16974.37|17098.71|16978.71|17098.71|16978.71|17094.37|16974.37|10
1641442040000|2022-01-06 04:07:20|17099.24|16979.24|17100.22|16980.22|17100.32|16980.32|17098.99|16978.99|10
1641442050000|2022-01-06 04:07:30|17100.21|16980.21|17097.03|16977.03|17100.21|16980.21|17097.03|16977.03|10
1641442060000|2022-01-06 04:07:40|17096.64|16976.64|17092.35|16972.35|17096.64|16976.64|17092.35|16972.35|10
1641442070000|2022-01-06 04:07:50|17090.71|16970.71|17088.61|16968.61|17090.71|16970.71|17088.27|16968.27|10
1641442080000|2022-01-06 04:08:00|17088.52|16968.52|17087.51|16967.51|17088.57|16968.57|17087.26|16967.26|10
1641442090000|2022-01-06 04:08:10|17086.7|16966.7|17085.4|16965.4|17086.7|16966.7|17084.82|16964.82|10
1641442100000|2022-01-06 04:08:20|17085.65|16965.65|17087.52|16967.52|17087.52|16967.52|17084.6|16964.6|10
1641442110000|2022-01-06 04:08:30|17088.67|16968.67|17091.72|16971.72|17091.9|16971.9|17088.67|16968.67|10
1641442120000|2022-01-06 04:08:40|17092.85|16972.85|17101.28|16981.28|17101.28|16981.28|17092.85|16972.85|10
1641442130000|2022-01-06 04:08:50|17102.19|16982.19|17107.4|16987.4|17107.4|16987.4|17102.19|16982.19|9
1641442140000|2022-01-06 04:09:00|17107.74|16987.74|17107.93|16987.93|17108.25|16988.25|17107.33|16987.33|9
1641442150000|2022-01-06 04:09:10|17108.13|16988.13|17111.23|16991.23|17111.65|16991.65|17108.13|16988.13|10
1641442160000|2022-01-06 04:09:20|17112.14|16992.14|17119.89|16999.89|17120.44|17000.44|17112.14|16992.14|10
1641442170000|2022-01-06 04:09:30|17119.86|16999.86|17119.08|16999.08|17120.26|17000.26|17118.95|16998.95|9
1641442180000|2022-01-06 04:09:40|17118.69|16998.69|17120.34|17000.34|17120.34|17000.34|17117.91|16997.91|10
1641442190000|2022-01-06 04:09:50|17121.18|17001.18|17124.6|17004.6|17124.77|17004.77|17121.18|17001.18|9
1641442200000|2022-01-06 04:10:00|17124.54|17004.54|17144.03|17024.03|17144.03|17024.03|17124.54|17004.54|10
1641442210000|2022-01-06 04:10:10|17144.99|17024.99|17146.69|17026.69|17147.51|17027.51|17144.99|17024.99|10
1641442220000|2022-01-06 04:10:20|17146.53|17026.53|17150.72|17030.72|17150.72|17030.72|17145.9|17025.9|10
1641442230000|2022-01-06 04:10:30|17150.91|17030.91|17155.27|17035.27|17155.27|17035.27|17150.91|17030.91|10
1641442240000|2022-01-06 04:10:40|17155.09|17035.09|17153.41|17033.41|17155.59|17035.59|17153.41|17033.41|10
1641442250000|2022-01-06 04:10:50|17153.16|17033.16|17157.1|17037.1|17157.1|17037.1|17152.78|17032.78|10
1641442260000|2022-01-06 04:11:00|17157.84|17037.84|17158.67|17038.67|17158.91|17038.91|17157.84|17037.84|10
1641442270000|2022-01-06 04:11:10|17158.8|17038.8|17157.36|17037.36|17159.8|17039.8|17157.36|17037.36|10
1641442280000|2022-01-06 04:11:20|17156.51|17036.51|17158.63|17038.63|17158.96|17038.96|17156.51|17036.51|10
1641442290000|2022-01-06 04:11:30|17158.83|17038.83|17159.56|17039.56|17159.84|17039.84|17158.83|17038.83|10
1641442300000|2022-01-06 04:11:40|17159.53|17039.53|17154.85|17034.85|17159.53|17039.53|17154.85|17034.85|10
1641442310000|2022-01-06 04:11:50|17154.93|17034.93|17155.39|17035.39|17155.76|17035.76|17154.89|17034.89|10
1641442320000|2022-01-06 04:12:00|17155.3|17035.3|17157.15|17037.15|17157.15|17037.15|17155.3|17035.3|10
1641442330000|2022-01-06 04:12:10|17157.75|17037.75|17159.23|17039.23|17159.23|17039.23|17157.75|17037.75|10
1641442340000|2022-01-06 04:12:20|17159.44|17039.44|17160.97|17040.97|17160.97|17040.97|17159.44|17039.44|10
1641442350000|2022-01-06 04:12:30|17162.01|17042.01|17170.5|17050.5|17170.5|17050.5|17162.01|17042.01|10
1641442360000|2022-01-06 04:12:40|17172.8|17052.8|17180.98|17060.98|17180.98|17060.98|17172.8|17052.8|10
1641442370000|2022-01-06 04:12:50|17182.31|17062.31|17186.67|17066.67|17186.67|17066.67|17182.31|17062.31|10
1641442380000|2022-01-06 04:13:00|17187.34|17067.34|17204.35|17084.35|17204.35|17084.35|17187.34|17067.34|10
1641442390000|2022-01-06 04:13:10|17206.08|17086.08|17216.65|17096.65|17216.65|17096.65|17206.08|17086.08|10
1641442400000|2022-01-06 04:13:20|17217.16|17097.16|17221.48|17101.48|17221.48|17101.48|17217.11|17097.11|10
1641442410000|2022-01-06 04:13:30|17221.59|17101.59|17222.54|17102.54|17223.4|17103.4|17221.59|17101.59|10
1641442420000|2022-01-06 04:13:40|17222.21|17102.21|17225.31|17105.31|17225.31|17105.31|17222.19|17102.19|10
1641442430000|2022-01-06 04:13:50|17224.84|17104.84|17224.84|17104.84|17225.35|17105.35|17224.75|17104.75|10
1641442440000|2022-01-06 04:14:00|17224.45|17104.45|17216.98|17096.98|17224.45|17104.45|17216.98|17096.98|10
1641442450000|2022-01-06 04:14:10|17216.84|17096.84|17215.61|17095.61|17216.84|17096.84|17215.61|17095.61|10
1641442460000|2022-01-06 04:14:20|17215.06|17095.06|17210.2|17090.2|17215.06|17095.06|17210.2|17090.2|10
1641442470000|2022-01-06 04:14:30|17209.5|17089.5|17207.25|17087.25|17209.5|17089.5|17207.19|17087.19|10
1641442480000|2022-01-06 04:14:40|17207.6|17087.6|17208.75|17088.75|17208.75|17088.75|17206.99|17086.99|10
1641442490000|2022-01-06 04:14:50|17209|17089|17214.79|17094.79|17214.79|17094.79|17209|17089|10
1641442500000|2022-01-06 04:15:00|17214.95|17094.95|17223|17103|17223|17103|17214.95|17094.95|10
1641442510000|2022-01-06 04:15:10|17223.6|17103.6|17227.96|17107.96|17227.96|17107.96|17223.6|17103.6|10
1641442520000|2022-01-06 04:15:20|17228.17|17108.17|17235.12|17115.12|17235.44|17115.44|17228.17|17108.17|10
1641442530000|2022-01-06 04:15:30|17235.45|17115.45|17242.71|17122.71|17242.71|17122.71|17235.45|17115.45|10
1641442540000|2022-01-06 04:15:40|17243|17123|17251.6|17131.6|17251.6|17131.6|17243|17123|10
1641442550000|2022-01-06 04:15:50|17252.41|17132.41|17251.97|17131.97|17253.18|17133.18|17251.54|17131.54|10
1641442560000|2022-01-06 04:16:00|17254.13|17134.13|17251.57|17131.57|17254.38|17134.38|17251.57|17131.57|10
1641442570000|2022-01-06 04:16:10|17251.75|17131.75|17256.91|17136.91|17256.91|17136.91|17251.75|17131.75|10
1641442580000|2022-01-06 04:16:20|17257.22|17137.22|17259.9|17139.9|17260.04|17140.04|17257.22|17137.22|10
1641442590000|2022-01-06 04:16:30|17260.86|17140.86|17270.88|17150.88|17271.43|17151.43|17260.86|17140.86|10
1641442600000|2022-01-06 04:16:40|17271.58|17151.58|17270.68|17150.68|17272.82|17152.82|17269.9|17149.9|10
1641442610000|2022-01-06 04:16:50|17270.92|17150.92|17269.4|17149.4|17270.92|17150.92|17269.29|17149.29|9
1641442620000|2022-01-06 04:17:00|17268.85|17148.85|17266.23|17146.23|17269.03|17149.03|17266.23|17146.23|9
1641442630000|2022-01-06 04:17:10|17264.9|17144.9|17262.07|17142.07|17264.9|17144.9|17262.07|17142.07|9
1641442640000|2022-01-06 04:17:20|17262.58|17142.58|17261.08|17141.08|17262.58|17142.58|17260.19|17140.19|10
1641442650000|2022-01-06 04:17:30|17260.97|17140.97|17264.14|17144.14|17264.14|17144.14|17260.97|17140.97|8
1641442660000|2022-01-06 04:17:40|17265.22|17145.22|17268.4|17148.4|17268.86|17148.86|17265.22|17145.22|10
1641442670000|2022-01-06 04:17:50|17267.92|17147.92|17267.57|17147.57|17268.93|17148.93|17267.32|17147.32|10
1641442680000|2022-01-06 04:18:00|17268|17148|17269.95|17149.95|17269.95|17149.95|17267.81|17147.81|10
1641442690000|2022-01-06 04:18:10|17270.65|17150.65|17273.16|17153.16|17273.33|17153.33|17270.65|17150.65|9
1641442700000|2022-01-06 04:18:20|17274.14|17154.14|17275.18|17155.18|17276.02|17156.02|17273.7|17153.7|10
1641442710000|2022-01-06 04:18:30|17275.28|17155.28|17278.6|17158.6|17278.6|17158.6|17275.28|17155.28|10
1641442720000|2022-01-06 04:18:40|17279.01|17159.01|17281.52|17161.52|17281.52|17161.52|17278.94|17158.94|10
1641442730000|2022-01-06 04:18:50|17282.15|17162.15|17279.3|17159.3|17282.15|17162.15|17279.3|17159.3|10
1641442740000|2022-01-06 04:19:00|17279.65|17159.65|17275|17155|17279.65|17159.65|17274.95|17154.95|10
1641442750000|2022-01-06 04:19:10|17274.06|17154.06|17266.12|17146.12|17274.06|17154.06|17265.6|17145.6|10
1641442760000|2022-01-06 04:19:20|17265.71|17145.71|17259.39|17139.39|17265.71|17145.71|17259.26|17139.26|9
1641442770000|2022-01-06 04:19:30|17259.32|17139.32|17259.52|17139.52|17259.52|17139.52|17258.63|17138.63|10
1641442780000|2022-01-06 04:19:40|17259.49|17139.49|17261.92|17141.92|17261.92|17141.92|17259.49|17139.49|10
1641442790000|2022-01-06 04:19:50|17261.91|17141.91|17262.99|17142.99|17263.08|17143.08|17261.91|17141.91|9
1641442800000|2022-01-06 04:20:00|17262.77|17142.77|17259.67|17139.67|17262.77|17142.77|17259.67|17139.67|10
1641442810000|2022-01-06 04:20:10|17259.49|17139.49|17251.65|17131.65|17259.49|17139.49|17251.65|17131.65|10
1641442820000|2022-01-06 04:20:20|17251.18|17131.18|17246.76|17126.76|17251.18|17131.18|17246.76|17126.76|10
1641442830000|2022-01-06 04:20:30|17246.38|17126.38|17239.91|17119.91|17246.38|17126.38|17239.91|17119.91|10
1641442840000|2022-01-06 04:20:40|17238.88|17118.88|17230.03|17110.03|17238.88|17118.88|17230.03|17110.03|10
1641442850000|2022-01-06 04:20:50|17229.05|17109.05|17225.13|17105.13|17229.05|17109.05|17225.13|17105.13|10
1641442860000|2022-01-06 04:21:00|17224.91|17104.91|17223.72|17103.72|17224.91|17104.91|17223.72|17103.72|10
1641442870000|2022-01-06 04:21:10|17224.19|17104.19|17225.88|17105.88|17225.88|17105.88|17223.88|17103.88|10
1641442880000|2022-01-06 04:21:20|17226.52|17106.52|17225.59|17105.59|17227.17|17107.17|17225.59|17105.59|10
1641442890000|2022-01-06 04:21:30|17225.23|17105.23|17219.52|17099.52|17225.54|17105.54|17219.52|17099.52|10
1641442900000|2022-01-06 04:21:40|17219.53|17099.53|17215.27|17095.27|17219.62|17099.62|17215.27|17095.27|10
1641442910000|2022-01-06 04:21:50|17214.24|17094.24|17210.52|17090.52|17214.24|17094.24|17209.93|17089.93|10
1641442920000|2022-01-06 04:22:00|17210.78|17090.78|17212.78|17092.78|17212.97|17092.97|17210.66|17090.66|10
1641442930000|2022-01-06 04:22:10|17212.54|17092.54|17207.68|17087.68|17212.54|17092.54|17207.68|17087.68|10
1641442940000|2022-01-06 04:22:20|17207.49|17087.49|17200.35|17080.35|17207.49|17087.49|17200.35|17080.35|10
1641442950000|2022-01-06 04:22:30|17198.44|17078.44|17187.31|17067.31|17198.44|17078.44|17187.31|17067.31|10
1641442960000|2022-01-06 04:22:40|17184.96|17064.96|17180.65|17060.65|17184.96|17064.96|17180.65|17060.65|10
1641442970000|2022-01-06 04:22:50|17180.15|17060.15|17177.94|17057.94|17180.15|17060.15|17177.94|17057.94|10
1641442980000|2022-01-06 04:23:00|17176.48|17056.48|17176.18|17056.18|17177.88|17057.88|17176.18|17056.18|10
1641442990000|2022-01-06 04:23:10|17176|17056|17171.11|17051.11|17176|17056|17171.11|17051.11|10
1641443000000|2022-01-06 04:23:20|17170.29|17050.29|17167.12|17047.12|17170.29|17050.29|17167.05|17047.05|10
1641443010000|2022-01-06 04:23:30|17167.04|17047.04|17171.11|17051.11|17171.11|17051.11|17167.04|17047.04|10
1641443020000|2022-01-06 04:23:40|17172.01|17052.01|17180.76|17060.76|17180.76|17060.76|17172.01|17052.01|10
1641443030000|2022-01-06 04:23:50|17181.73|17061.73|17184.67|17064.67|17184.67|17064.67|17181.62|17061.62|10
1641443040000|2022-01-06 04:24:00|17185.82|17065.82|17185.9|17065.9|17187.29|17067.29|17185.23|17065.23|10
1641443050000|2022-01-06 04:24:10|17185.73|17065.73|17180.54|17060.54|17185.73|17065.73|17180.54|17060.54|10
1641443060000|2022-01-06 04:24:20|17180.17|17060.17|17174.86|17054.86|17180.17|17060.17|17174.86|17054.86|10
1641443070000|2022-01-06 04:24:30|17174.18|17054.18|17172.09|17052.09|17174.18|17054.18|17172.09|17052.09|10
1641443080000|2022-01-06 04:24:40|17171.44|17051.44|17171.68|17051.68|17172.31|17052.31|17170.66|17050.66|10
1641443090000|2022-01-06 04:24:50|17171.44|17051.44|17170.81|17050.81|17172.34|17052.34|17170.81|17050.81|10
1641443100000|2022-01-06 04:25:00|17168.99|17048.99|17162.79|17042.79|17168.99|17048.99|17162.79|17042.79|10
1641443110000|2022-01-06 04:25:10|17161.81|17041.81|17165.16|17045.16|17165.5|17045.5|17161.57|17041.57|10
1641443120000|2022-01-06 04:25:20|17165.96|17045.96|17173.43|17053.43|17173.43|17053.43|17165.96|17045.96|10
1641443130000|2022-01-06 04:25:30|17174.66|17054.66|17181.28|17061.28|17181.28|17061.28|17174.66|17054.66|10
1641443140000|2022-01-06 04:25:40|17181.91|17061.91|17188.29|17068.29|17188.29|17068.29|17181.91|17061.91|10
1641443150000|2022-01-06 04:25:50|17187.95|17067.95|17192.91|17072.91|17192.91|17072.91|17187.95|17067.95|10
1641443160000|2022-01-06 04:26:00|17192.89|17072.89|17192.72|17072.72|17193.79|17073.79|17192.14|17072.14|10
1641443170000|2022-01-06 04:26:10|17192.95|17072.95|17199.28|17079.28|17199.55|17079.55|17192.95|17072.95|10
1641443180000|2022-01-06 04:26:20|17199.33|17079.33|17201.89|17081.89|17201.89|17081.89|17198.88|17078.88|10
1641443190000|2022-01-06 04:26:30|17202.4|17082.4|17215.77|17095.77|17215.77|17095.77|17202.4|17082.4|10
1641443200000|2022-01-06 04:26:40|17215.13|17095.13|17213.74|17093.74|17215.13|17095.13|17213.27|17093.27|9
1641443210000|2022-01-06 04:26:50|17213.41|17093.41|17209.05|17089.05|17213.41|17093.41|17208.94|17088.94|10
1641443220000|2022-01-06 04:27:00|17208.98|17088.98|17211.2|17091.2|17211.2|17091.2|17208.98|17088.98|10
1641443230000|2022-01-06 04:27:10|17211.68|17091.68|17209.99|17089.99|17211.68|17091.68|17209.6|17089.6|10
1641443240000|2022-01-06 04:27:20|17212.31|17092.31|17207.15|17087.15|17212.31|17092.31|17207.15|17087.15|9
1641443250000|2022-01-06 04:27:30|17206.98|17086.98|17201.83|17081.83|17206.98|17086.98|17201.38|17081.38|10
1641443260000|2022-01-06 04:27:40|17201.32|17081.32|17199.96|17079.96|17202.14|17082.14|17199.96|17079.96|10
1641443270000|2022-01-06 04:27:50|17199.73|17079.73|17193.42|17073.42|17199.73|17079.73|17193.4|17073.4|10
1641443280000|2022-01-06 04:28:00|17192.14|17072.14|17188.2|17068.2|17192.14|17072.14|17187.57|17067.57|10
1641443290000|2022-01-06 04:28:10|17187.61|17067.61|17184.03|17064.03|17188.03|17068.03|17184.03|17064.03|10
1641443300000|2022-01-06 04:28:20|17183.74|17063.74|17183.96|17063.96|17184.65|17064.65|17183.74|17063.74|9
1641443310000|2022-01-06 04:28:30|17183.25|17063.25|17181.57|17061.57|17183.25|17063.25|17181.57|17061.57|9
1641443320000|2022-01-06 04:28:40|17181.8|17061.8|17179.55|17059.55|17181.8|17061.8|17179.55|17059.55|10
1641443330000|2022-01-06 04:28:50|17179.71|17059.71|17180.41|17060.41|17180.64|17060.64|17179.43|17059.43|10
1641443340000|2022-01-06 04:29:00|17179.45|17059.45|17175.4|17055.4|17179.45|17059.45|17174.46|17054.46|10
1641443350000|2022-01-06 04:29:10|17175.28|17055.28|17174.58|17054.58|17175.61|17055.61|17174.58|17054.58|9
1641443360000|2022-01-06 04:29:20|17174.36|17054.36|17167.77|17047.77|17174.36|17054.36|17167.77|17047.77|10
1641443370000|2022-01-06 04:29:30|17166.28|17046.28|17157.93|17037.93|17166.28|17046.28|17157.93|17037.93|10
1641443380000|2022-01-06 04:29:40|17156|17036|17144.39|17024.39|17156|17036|17144.38|17024.38|10
1641443390000|2022-01-06 04:29:50|17142.01|17022.01|17131.33|17011.33|17142.01|17022.01|17131.33|17011.33|10
1641443400000|2022-01-06 04:30:00|17130.4|17010.4|17125.89|17005.89|17130.4|17010.4|17125.89|17005.89|10
1641443410000|2022-01-06 04:30:10|17124.92|17004.92|17121.05|17001.05|17124.92|17004.92|17120.36|17000.36|10
1641443420000|2022-01-06 04:30:20|17122.6|17002.6|17123.14|17003.14|17124.24|17004.24|17122.6|17002.6|9
1641443430000|2022-01-06 04:30:30|17122.39|17002.39|17133.04|17013.04|17133.04|17013.04|17121.91|17001.91|9
1641443440000|2022-01-06 04:30:40|17132.94|17012.94|17129.33|17009.33|17133.93|17013.93|17129.33|17009.33|10
1641443450000|2022-01-06 04:30:50|17128.42|17008.42|17126.95|17006.95|17128.55|17008.55|17126.44|17006.44|9
1641443460000|2022-01-06 04:31:00|17126.78|17006.78|17125.85|17005.85|17127.77|17007.77|17125.85|17005.85|10
1641443470000|2022-01-06 04:31:10|17125.65|17005.65|17128.48|17008.48|17128.48|17008.48|17125.65|17005.65|10
1641443480000|2022-01-06 04:31:20|17127.57|17007.57|17126.69|17006.69|17127.71|17007.71|17126.69|17006.69|10
1641443490000|2022-01-06 04:31:30|17127.53|17007.53|17127.73|17007.73|17127.77|17007.77|17126.81|17006.81|10
1641443500000|2022-01-06 04:31:40|17128.17|17008.17|17127.21|17007.21|17129.15|17009.15|17126.97|17006.97|10
1641443510000|2022-01-06 04:31:50|17127.56|17007.56|17133.84|17013.84|17133.84|17013.84|17127.56|17007.56|10
1641443520000|2022-01-06 04:32:00|17133.59|17013.59|17138.09|17018.09|17138.09|17018.09|17133.59|17013.59|10
1641443530000|2022-01-06 04:32:10|17138.27|17018.27|17144.48|17024.48|17144.48|17024.48|17138.17|17018.17|10
1641443540000|2022-01-06 04:32:20|17144.73|17024.73|17152.91|17032.91|17152.91|17032.91|17144.73|17024.73|10
1641443550000|2022-01-06 04:32:30|17153.47|17033.47|17160.77|17040.77|17160.77|17040.77|17153.47|17033.47|10
1641443560000|2022-01-06 04:32:40|17161.22|17041.22|17163.46|17043.46|17164.13|17044.13|17161.22|17041.22|10
1641443570000|2022-01-06 04:32:50|17163.75|17043.75|17165.83|17045.83|17166.06|17046.06|17163.47|17043.47|10
1641443580000|2022-01-06 04:33:00|17166.1|17046.1|17173.04|17053.04|17173.04|17053.04|17165.99|17045.99|10
1641443590000|2022-01-06 04:33:10|17173.5|17053.5|17179.13|17059.13|17179.13|17059.13|17173.5|17053.5|10
1641443600000|2022-01-06 04:33:20|17177.26|17057.26|17166.5|17046.5|17177.26|17057.26|17166.5|17046.5|10
1641443610000|2022-01-06 04:33:30|17165.69|17045.69|17162.06|17042.06|17165.69|17045.69|17162.06|17042.06|10
1641443620000|2022-01-06 04:33:40|17162.54|17042.54|17155.64|17035.64|17162.54|17042.54|17155.64|17035.64|10
1641443630000|2022-01-06 04:33:50|17155.07|17035.07|17143.7|17023.7|17155.07|17035.07|17143.7|17023.7|10
1641443640000|2022-01-06 04:34:00|17143.02|17023.02|17136.3|17016.3|17143.02|17023.02|17136.3|17016.3|10
1641443650000|2022-01-06 04:34:10|17136.37|17016.37|17134.94|17014.94|17137.04|17017.04|17134.94|17014.94|10
1641443660000|2022-01-06 04:34:20|17134.1|17014.1|17124.47|17004.47|17134.1|17014.1|17124.47|17004.47|10
1641443670000|2022-01-06 04:34:30|17123.53|17003.53|17114.73|16994.73|17123.53|17003.53|17114.73|16994.73|10
1641443680000|2022-01-06 04:34:40|17114.66|16994.66|17107.62|16987.62|17114.66|16994.66|17107.62|16987.62|10
1641443690000|2022-01-06 04:34:50|17105.83|16985.83|17105.69|16985.69|17105.83|16985.83|17103.89|16983.89|10
1641443700000|2022-01-06 04:35:00|17106.18|16986.18|17104.88|16984.88|17106.5|16986.5|17104.85|16984.85|9
1641443710000|2022-01-06 04:35:10|17103.51|16983.51|17108.54|16988.54|17108.54|16988.54|17103.51|16983.51|10
1641443720000|2022-01-06 04:35:20|17108.36|16988.36|17107.41|16987.41|17108.8|16988.8|17107.41|16987.41|10
1641443730000|2022-01-06 04:35:30|17105.9|16985.9|17103.47|16983.47|17105.9|16985.9|17103.47|16983.47|10
1641443740000|2022-01-06 04:35:40|17103.66|16983.66|17105.45|16985.45|17105.45|16985.45|17103.24|16983.24|10
1641443750000|2022-01-06 04:35:50|17105.42|16985.42|17111.37|16991.37|17111.37|16991.37|17105.42|16985.42|10
1641443760000|2022-01-06 04:36:00|17111.43|16991.43|17122.47|17002.47|17122.47|17002.47|17111.43|16991.43|10
1641443770000|2022-01-06 04:36:10|17123.42|17003.42|17126.66|17006.66|17129.08|17009.08|17123.42|17003.42|10
1641443780000|2022-01-06 04:36:20|17125.78|17005.78|17119.47|16999.47|17125.78|17005.78|17119.47|16999.47|10
1641443790000|2022-01-06 04:36:30|17118.22|16998.22|17112.55|16992.55|17118.22|16998.22|17112.55|16992.55|10
1641443800000|2022-01-06 04:36:40|17111.54|16991.54|17102.35|16982.35|17111.54|16991.54|17102.35|16982.35|10
1641443810000|2022-01-06 04:36:50|17101.62|16981.62|17092.78|16972.78|17101.62|16981.62|17092.78|16972.78|10
1641443820000|2022-01-06 04:37:00|17092.05|16972.05|17073.64|16953.64|17092.05|16972.05|17073.6|16953.6|10
1641443830000|2022-01-06 04:37:10|17072.04|16952.04|17064.21|16944.21|17072.04|16952.04|17063.66|16943.66|10
1641443840000|2022-01-06 04:37:20|17064.75|16944.75|17065.16|16945.16|17065.36|16945.36|17064.16|16944.16|10
1641443850000|2022-01-06 04:37:30|17065.31|16945.31|17064.71|16944.71|17068.93|16948.93|17064.71|16944.71|10
1641443860000|2022-01-06 04:37:40|17065.28|16945.28|17071.78|16951.78|17071.78|16951.78|17065.28|16945.28|10
1641443870000|2022-01-06 04:37:50|17071.61|16951.61|17077.85|16957.85|17077.85|16957.85|17071.61|16951.61|10
1641443880000|2022-01-06 04:38:00|17078.5|16958.5|17073.08|16953.08|17079.73|16959.73|17073.08|16953.08|10
1641443890000|2022-01-06 04:38:10|17071.64|16951.64|17063.81|16943.81|17071.64|16951.64|17063.81|16943.81|10
1641443900000|2022-01-06 04:38:20|17062.86|16942.86|17061.61|16941.61|17063.13|16943.13|17061.22|16941.22|10
1641443910000|2022-01-06 04:38:30|17062.3|16942.3|17060.22|16940.22|17062.57|16942.57|17060.22|16940.22|10
1641443920000|2022-01-06 04:38:40|17060.38|16940.38|17058.11|16938.11|17060.38|16940.38|17057.82|16937.82|9
1641443930000|2022-01-06 04:38:50|17057.87|16937.87|17055.86|16935.86|17058.2|16938.2|17055.27|16935.27|10
1641443940000|2022-01-06 04:39:00|17056.26|16936.26|17055.17|16935.17|17056.81|16936.81|17055.17|16935.17|10
1641443950000|2022-01-06 04:39:10|17055.59|16935.59|17051.9|16931.9|17055.59|16935.59|17051.9|16931.9|10
1641443960000|2022-01-06 04:39:20|17051.47|16931.47|17046.52|16926.52|17051.47|16931.47|17046.52|16926.52|10
1641443970000|2022-01-06 04:39:30|17045.92|16925.92|17046.59|16926.59|17046.59|16926.59|17044.93|16924.93|10
1641443980000|2022-01-06 04:39:40|17046.53|16926.53|17043.26|16923.26|17047.46|16927.46|17043.26|16923.26|10
1641443990000|2022-01-06 04:39:50|17043.63|16923.63|17041.87|16921.87|17043.93|16923.93|17041.87|16921.87|10
1641444000000|2022-01-06 04:40:00|17041.41|16921.41|17043.14|16923.14|17043.66|16923.66|17041.26|16921.26|10
1641444010000|2022-01-06 04:40:10|17044.05|16924.05|17050.67|16930.67|17050.67|16930.67|17044.05|16924.05|10
1641444020000|2022-01-06 04:40:20|17051.07|16931.07|17055.08|16935.08|17055.86|16935.86|17051.07|16931.07|10
1641444030000|2022-01-06 04:40:30|17056.06|16936.06|17058.65|16938.65|17059.44|16939.44|17056.06|16936.06|10
1641444040000|2022-01-06 04:40:40|17057.67|16937.67|17051.71|16931.71|17057.67|16937.67|17051.71|16931.71|10
1641444050000|2022-01-06 04:40:50|17051.87|16931.87|17052.33|16932.33|17053.42|16933.42|17051.8|16931.8|10
1641444060000|2022-01-06 04:41:00|17052.46|16932.46|17054.61|16934.61|17054.61|16934.61|17052.15|16932.15|10
1641444070000|2022-01-06 04:41:10|17054.79|16934.79|17054.87|16934.87|17055.92|16935.92|17054.39|16934.39|10
1641444080000|2022-01-06 04:41:20|17054.84|16934.84|17049.69|16929.69|17055.67|16935.67|17049.69|16929.69|9
1641444090000|2022-01-06 04:41:30|17049.22|16929.22|17041.49|16921.49|17049.22|16929.22|17041.49|16921.49|10
1641444100000|2022-01-06 04:41:40|17040.57|16920.57|17036.72|16916.72|17040.7|16920.7|17036.72|16916.72|10
1641444110000|2022-01-06 04:41:50|17036.69|16916.69|17038.73|16918.73|17038.73|16918.73|17036.62|16916.62|10
1641444120000|2022-01-06 04:42:00|17038.34|16918.34|17039.7|16919.7|17039.7|16919.7|17037.54|16917.54|10
1641444130000|2022-01-06 04:42:10|17039.56|16919.56|17040.18|16920.18|17040.92|16920.92|17039.16|16919.16|9
1641444140000|2022-01-06 04:42:20|17040.14|16920.14|17037.44|16917.44|17040.14|16920.14|17037.44|16917.44|10
1641444150000|2022-01-06 04:42:30|17036.86|16916.86|17027.02|16907.02|17036.86|16916.86|17027|16907|10
1641444160000|2022-01-06 04:42:40|17027.54|16907.54|17022.25|16902.25|17027.54|16907.54|17022.25|16902.25|10
1641444170000|2022-01-06 04:42:50|17021.82|16901.82|17017.78|16897.78|17021.86|16901.86|17017.53|16897.53|10
1641444180000|2022-01-06 04:43:00|17017.66|16897.66|17016.25|16896.25|17017.77|16897.77|17014.95|16894.95|10
1641444190000|2022-01-06 04:43:10|17016.33|16896.33|17018.91|16898.91|17018.91|16898.91|17015.96|16895.96|10
1641444200000|2022-01-06 04:43:20|17018.47|16898.47|17021.04|16901.04|17021.04|16901.04|17016.87|16896.87|10
1641444210000|2022-01-06 04:43:30|17023.32|16903.32|17025.98|16905.98|17026.57|16906.57|17023.32|16903.32|10
1641444220000|2022-01-06 04:43:40|17027.55|16907.55|17035.12|16915.12|17035.12|16915.12|17027.55|16907.55|10
1641444230000|2022-01-06 04:43:50|17036.08|16916.08|17046.33|16926.33|17046.33|16926.33|17036.08|16916.08|10
1641444240000|2022-01-06 04:44:00|17046.92|16926.92|17062.8|16942.8|17063.55|16943.55|17046.92|16926.92|10
1641444250000|2022-01-06 04:44:10|17063.76|16943.76|17069.65|16949.65|17070.21|16950.21|17063.76|16943.76|10
1641444260000|2022-01-06 04:44:20|17069.75|16949.75|17068.92|16948.92|17073.24|16953.24|17068.92|16948.92|10
1641444270000|2022-01-06 04:44:30|17068.37|16948.37|17067.35|16947.35|17069.21|16949.21|17067.32|16947.32|10
1641444280000|2022-01-06 04:44:40|17068.83|16948.83|17083.35|16963.35|17083.35|16963.35|17068.83|16948.83|10
1641444290000|2022-01-06 04:44:50|17083.16|16963.16|17082.58|16962.58|17083.44|16963.44|17081.47|16961.47|10
1641444300000|2022-01-06 04:45:00|17082.54|16962.54|17084.72|16964.72|17084.72|16964.72|17082.17|16962.17|10
1641444310000|2022-01-06 04:45:10|17085.09|16965.09|17089.62|16969.62|17089.62|16969.62|17084.35|16964.35|10
1641444320000|2022-01-06 04:45:20|17090.15|16970.15|17094.78|16974.78|17094.78|16974.78|17090.15|16970.15|10
1641444330000|2022-01-06 04:45:30|17096|16976|17096.84|16976.84|17097.15|16977.15|17096|16976|10
1641444340000|2022-01-06 04:45:40|17096.98|16976.98|17094.89|16974.89|17097.21|16977.21|17094.89|16974.89|10
1641444350000|2022-01-06 04:45:50|17094.04|16974.04|17092.88|16972.88|17094.04|16974.04|17092.88|16972.88|10
1641444360000|2022-01-06 04:46:00|17092.77|16972.77|17089.57|16969.57|17092.77|16972.77|17089.57|16969.57|10
1641444370000|2022-01-06 04:46:10|17090.58|16970.58|17079.23|16959.23|17090.58|16970.58|17079.23|16959.23|10
1641444380000|2022-01-06 04:46:20|17078.31|16958.31|17067.89|16947.89|17078.31|16958.31|17067.89|16947.89|10
1641444390000|2022-01-06 04:46:30|17067.35|16947.35|17057.91|16937.91|17067.35|16947.35|17057.91|16937.91|10
1641444400000|2022-01-06 04:46:40|17056.64|16936.64|17046.15|16926.15|17056.64|16936.64|17045.01|16925.01|10
1641444410000|2022-01-06 04:46:50|17045.75|16925.75|17039.35|16919.35|17045.75|16925.75|17039.35|16919.35|10
1641444420000|2022-01-06 04:47:00|17038.29|16918.29|17036.69|16916.69|17038.29|16918.29|17036.58|16916.58|10
1641444430000|2022-01-06 04:47:10|17036.75|16916.75|17038.5|16918.5|17038.5|16918.5|17036.75|16916.75|10
1641444440000|2022-01-06 04:47:20|17038.86|16918.86|17038.38|16918.38|17038.86|16918.86|17037.08|16917.08|10
1641444450000|2022-01-06 04:47:30|17038.24|16918.24|17045.14|16925.14|17045.14|16925.14|17038.24|16918.24|10
1641444460000|2022-01-06 04:47:40|17045.29|16925.29|17054.51|16934.51|17054.51|16934.51|17045.29|16925.29|10
1641444470000|2022-01-06 04:47:50|17054.38|16934.38|17065.59|16945.59|17065.59|16945.59|17054.38|16934.38|10
1641444480000|2022-01-06 04:48:00|17067.08|16947.08|17081.35|16961.35|17081.35|16961.35|17067.08|16947.08|10
1641444490000|2022-01-06 04:48:10|17083.05|16963.05|17088.4|16968.4|17089.84|16969.84|17083.05|16963.05|10
1641444500000|2022-01-06 04:48:20|17086.89|16966.89|17097.66|16977.66|17097.66|16977.66|17086.89|16966.89|10
1641444510000|2022-01-06 04:48:30|17097.49|16977.49|17095.49|16975.49|17097.49|16977.49|17095.4|16975.4|10
1641444520000|2022-01-06 04:48:40|17095.11|16975.11|17094.9|16974.9|17095.76|16975.76|17094.64|16974.64|10
1641444530000|2022-01-06 04:48:50|17095.45|16975.45|17095.21|16975.21|17095.99|16975.99|17095.08|16975.08|10
1641444540000|2022-01-06 04:49:00|17095.12|16975.12|17097.07|16977.07|17097.65|16977.65|17095.12|16975.12|10
1641444550000|2022-01-06 04:49:10|17097.23|16977.23|17099.65|16979.65|17100.73|16980.73|17097.23|16977.23|10
1641444560000|2022-01-06 04:49:20|17099.18|16979.18|17105.48|16985.48|17105.48|16985.48|17099.18|16979.18|10
1641444570000|2022-01-06 04:49:30|17105.72|16985.72|17105.97|16985.97|17105.97|16985.97|17105.2|16985.2|10
1641444580000|2022-01-06 04:49:40|17105.54|16985.54|17103.49|16983.49|17105.54|16985.54|17103.46|16983.46|10
1641444590000|2022-01-06 04:49:50|17104.16|16984.16|17110.63|16990.63|17110.63|16990.63|17103.98|16983.98|10
1641444600000|2022-01-06 04:50:00|17111.01|16991.01|17116.58|16996.58|17116.58|16996.58|17111.01|16991.01|10
1641444610000|2022-01-06 04:50:10|17117.01|16997.01|17123.49|17003.49|17123.49|17003.49|17117.01|16997.01|10
1641444620000|2022-01-06 04:50:20|17124.36|17004.36|17127.58|17007.58|17127.58|17007.58|17124.36|17004.36|10
1641444630000|2022-01-06 04:50:30|17127.5|17007.5|17129.08|17009.08|17129.08|17009.08|17127.38|17007.38|9
1641444640000|2022-01-06 04:50:40|17129.14|17009.14|17130.92|17010.92|17131.14|17011.14|17129.14|17009.14|10
1641444650000|2022-01-06 04:50:50|17130.9|17010.9|17132.3|17012.3|17132.3|17012.3|17130.9|17010.9|10
1641444660000|2022-01-06 04:51:00|17132.56|17012.56|17134.86|17014.86|17134.96|17014.96|17132.56|17012.56|10
1641444670000|2022-01-06 04:51:10|17134.42|17014.42|17137.18|17017.18|17137.18|17017.18|17134.42|17014.42|10
1641444680000|2022-01-06 04:51:20|17137.64|17017.64|17142.04|17022.04|17142.04|17022.04|17137.37|17017.37|10
1641444690000|2022-01-06 04:51:30|17142.26|17022.26|17145.54|17025.54|17145.86|17025.86|17142.26|17022.26|10
1641444700000|2022-01-06 04:51:40|17145.55|17025.55|17150.19|17030.19|17150.19|17030.19|17145.55|17025.55|10
1641444710000|2022-01-06 04:51:50|17150.34|17030.34|17153.56|17033.56|17153.56|17033.56|17150.34|17030.34|10
1641444720000|2022-01-06 04:52:00|17156.66|17036.66|17164.78|17044.78|17164.83|17044.83|17156.66|17036.66|10
1641444730000|2022-01-06 04:52:10|17166.59|17046.59|17173.3|17053.3|17173.42|17053.42|17166.59|17046.59|10
1641444740000|2022-01-06 04:52:20|17173.28|17053.28|17173.17|17053.17|17174.25|17054.25|17172.21|17052.21|10
1641444750000|2022-01-06 04:52:30|17173.56|17053.56|17177.9|17057.9|17177.9|17057.9|17173.56|17053.56|10
1641444760000|2022-01-06 04:52:40|17178.48|17058.48|17179.42|17059.42|17180.36|17060.36|17178.48|17058.48|9
1641444770000|2022-01-06 04:52:50|17179.26|17059.26|17182.54|17062.54|17182.76|17062.76|17179.26|17059.26|10
1641444780000|2022-01-06 04:53:00|17182.2|17062.2|17186.42|17066.42|17186.76|17066.76|17181.98|17061.98|10
1641444790000|2022-01-06 04:53:10|17187.29|17067.29|17188.07|17068.07|17188.07|17068.07|17186.31|17066.31|10
1641444800000|2022-01-06 04:53:20|17188.56|17068.56|17189.61|17069.61|17189.62|17069.62|17188.15|17068.15|10
1641444810000|2022-01-06 04:53:30|17189.7|17069.7|17191.09|17071.09|17191.09|17071.09|17188.82|17068.82|10
1641444820000|2022-01-06 04:53:40|17192.61|17072.61|17193.2|17073.2|17193.55|17073.55|17192.61|17072.61|10
1641444830000|2022-01-06 04:53:50|17194.19|17074.19|17197.51|17077.51|17197.51|17077.51|17194.19|17074.19|10
1641444840000|2022-01-06 04:54:00|17197.89|17077.89|17198.12|17078.12|17198.12|17078.12|17197.19|17077.19|10
1641444850000|2022-01-06 04:54:10|17198.24|17078.24|17195.3|17075.3|17198.75|17078.75|17194.75|17074.75|10
1641444860000|2022-01-06 04:54:20|17195.42|17075.42|17198.85|17078.85|17199.21|17079.21|17195.42|17075.42|10
1641444870000|2022-01-06 04:54:30|17198.96|17078.96|17195.88|17075.88|17198.96|17078.96|17195.88|17075.88|10
1641444880000|2022-01-06 04:54:40|17195.35|17075.35|17191.27|17071.27|17195.35|17075.35|17191.27|17071.27|10
1641444890000|2022-01-06 04:54:50|17191.81|17071.81|17190.16|17070.16|17191.81|17071.81|17189.83|17069.83|10
1641444900000|2022-01-06 04:55:00|17187.74|17067.74|17185.31|17065.31|17188.33|17068.33|17185.31|17065.31|10
1641444910000|2022-01-06 04:55:10|17185.5|17065.5|17187.59|17067.59|17187.59|17067.59|17185.01|17065.01|10
1641444920000|2022-01-06 04:55:20|17188.32|17068.32|17193.9|17073.9|17194.15|17074.15|17188.32|17068.32|10
1641444930000|2022-01-06 04:55:30|17193.95|17073.95|17194.33|17074.33|17194.41|17074.41|17193.86|17073.86|10
1641444940000|2022-01-06 04:55:40|17194.36|17074.36|17194.01|17074.01|17194.84|17074.84|17193.16|17073.16|10
1641444950000|2022-01-06 04:55:50|17193.48|17073.48|17195.25|17075.25|17195.5|17075.5|17192.45|17072.45|10
1641444960000|2022-01-06 04:56:00|17195.37|17075.37|17199.5|17079.5|17199.5|17079.5|17195.06|17075.06|10
1641444970000|2022-01-06 04:56:10|17200|17080|17200.43|17080.43|17200.68|17080.68|17199.4|17079.4|10
1641444980000|2022-01-06 04:56:20|17200.46|17080.46|17203.67|17083.67|17204.47|17084.47|17200.41|17080.41|10
1641444990000|2022-01-06 04:56:30|17203.38|17083.38|17210.54|17090.54|17210.54|17090.54|17203.38|17083.38|10
1641445000000|2022-01-06 04:56:40|17210.14|17090.14|17206.16|17086.16|17210.14|17090.14|17205.25|17085.25|9
1641445010000|2022-01-06 04:56:50|17206.36|17086.36|17212.85|17092.85|17212.85|17092.85|17206.36|17086.36|10
1641445020000|2022-01-06 04:57:00|17214.23|17094.23|17225.49|17105.49|17225.49|17105.49|17214.23|17094.23|10
1641445030000|2022-01-06 04:57:10|17226.35|17106.35|17229.66|17109.66|17230.68|17110.68|17226.21|17106.21|10
1641445040000|2022-01-06 04:57:20|17232.39|17112.39|17236.91|17116.91|17236.91|17116.91|17232.38|17112.38|10
1641445050000|2022-01-06 04:57:30|17237.66|17117.66|17244.14|17124.14|17244.26|17124.26|17237.66|17117.66|10
1641445060000|2022-01-06 04:57:40|17244.02|17124.02|17247.93|17127.93|17247.93|17127.93|17243.71|17123.71|10
1641445070000|2022-01-06 04:57:50|17247.63|17127.63|17247.89|17127.89|17248.1|17128.1|17247.16|17127.16|10
1641445080000|2022-01-06 04:58:00|17246.56|17126.56|17244.01|17124.01|17246.56|17126.56|17244.01|17124.01|10
1641445090000|2022-01-06 04:58:10|17243.4|17123.4|17245.85|17125.85|17246.22|17126.22|17241.82|17121.82|10
1641445100000|2022-01-06 04:58:20|17245.63|17125.63|17247.32|17127.32|17247.32|17127.32|17245.63|17125.63|10
1641445110000|2022-01-06 04:58:30|17248.22|17128.22|17250.82|17130.82|17251.17|17131.17|17248.04|17128.04|10
1641445120000|2022-01-06 04:58:40|17251.45|17131.45|17253.77|17133.77|17253.78|17133.78|17251.45|17131.45|10
1641445130000|2022-01-06 04:58:50|17253.66|17133.66|17251.41|17131.41|17253.66|17133.66|17251.12|17131.12|9
1641445140000|2022-01-06 04:59:00|17250.94|17130.94|17245.93|17125.93|17250.94|17130.94|17245.93|17125.93|10
1641445150000|2022-01-06 04:59:10|17246.26|17126.26|17247.66|17127.66|17247.66|17127.66|17245.58|17125.58|10
1641445160000|2022-01-06 04:59:20|17247.78|17127.78|17249.43|17129.43|17249.48|17129.48|17247.62|17127.62|10
1641445170000|2022-01-06 04:59:30|17249.95|17129.95|17249.08|17129.08|17250.36|17130.36|17248.5|17128.5|10
1641445180000|2022-01-06 04:59:40|17248.42|17128.42|17244.13|17124.13|17248.42|17128.42|17243.89|17123.89|10
1641445190000|2022-01-06 04:59:50|17243.96|17123.96|17240.47|17120.47|17244.36|17124.36|17240.46|17120.46|10
1641445200000|2022-01-06 05:00:00|17238.33|17118.33|17238.27|17118.27|17239.1|17119.1|17237.18|17117.18|10
1641445210000|2022-01-06 05:00:10|17238.32|17118.32|17234.37|17114.37|17238.32|17118.32|17234.37|17114.37|10
1641445220000|2022-01-06 05:00:20|17233.42|17113.42|17230.94|17110.94|17234.47|17114.47|17230.94|17110.94|10
1641445230000|2022-01-06 05:00:30|17230.91|17110.91|17232.63|17112.63|17232.98|17112.98|17230.35|17110.35|10
1641445240000|2022-01-06 05:00:40|17232.02|17112.02|17222.44|17102.44|17232.02|17112.02|17222.44|17102.44|9
1641445250000|2022-01-06 05:00:50|17219.77|17099.77|17215.06|17095.06|17219.87|17099.87|17215.06|17095.06|10
1641445260000|2022-01-06 05:01:00|17214.94|17094.94|17211.69|17091.69|17214.94|17094.94|17211.69|17091.69|10
1641445270000|2022-01-06 05:01:10|17211.55|17091.55|17210.61|17090.61|17211.55|17091.55|17210.37|17090.37|9
1641445280000|2022-01-06 05:01:20|17209.99|17089.99|17189.88|17069.88|17209.99|17089.99|17189.85|17069.85|10
1641445290000|2022-01-06 05:01:30|17190.72|17070.72|17171.64|17051.64|17190.72|17070.72|17171.64|17051.64|10
1641445300000|2022-01-06 05:01:40|17169.77|17049.77|17172.94|17052.94|17172.94|17052.94|17168.19|17048.19|10
1641445310000|2022-01-06 05:01:50|17175.14|17055.14|17178.39|17058.39|17178.39|17058.39|17174.87|17054.87|10
1641445320000|2022-01-06 05:02:00|17178.4|17058.4|17183.21|17063.21|17183.21|17063.21|17178.4|17058.4|10
1641445330000|2022-01-06 05:02:10|17183.01|17063.01|17184.66|17064.66|17184.66|17064.66|17182.81|17062.81|10
1641445340000|2022-01-06 05:02:20|17185.19|17065.19|17187.38|17067.38|17187.38|17067.38|17185.19|17065.19|10
1641445350000|2022-01-06 05:02:30|17187.21|17067.21|17184.48|17064.48|17188.38|17068.38|17184.48|17064.48|10
1641445360000|2022-01-06 05:02:40|17184.79|17064.79|17182.65|17062.65|17185.9|17065.9|17182.65|17062.65|10
1641445370000|2022-01-06 05:02:50|17182.62|17062.62|17183.43|17063.43|17183.78|17063.78|17182.58|17062.58|10
1641445380000|2022-01-06 05:03:00|17184.04|17064.04|17182.91|17062.91|17184.15|17064.15|17182.91|17062.91|10
1641445390000|2022-01-06 05:03:10|17182.22|17062.22|17191.57|17071.57|17191.57|17071.57|17182.22|17062.22|10
1641445400000|2022-01-06 05:03:20|17192.14|17072.14|17201.94|17081.94|17201.94|17081.94|17192.14|17072.14|10
1641445410000|2022-01-06 05:03:30|17202.38|17082.38|17206.74|17086.74|17206.74|17086.74|17202.27|17082.27|10
1641445420000|2022-01-06 05:03:40|17206.65|17086.65|17211.24|17091.24|17211.24|17091.24|17206.65|17086.65|10
1641445430000|2022-01-06 05:03:50|17212.3|17092.3|17215.79|17095.79|17215.93|17095.93|17212.3|17092.3|10
1641445440000|2022-01-06 05:04:00|17215.96|17095.96|17215.44|17095.44|17215.96|17095.96|17214.72|17094.72|10
1641445450000|2022-01-06 05:04:10|17215.53|17095.53|17218.71|17098.71|17220.36|17100.36|17215.53|17095.53|10
1641445460000|2022-01-06 05:04:20|17218.63|17098.63|17225|17105|17225|17105|17218.63|17098.63|10
1641445470000|2022-01-06 05:04:30|17226.24|17106.24|17231.79|17111.79|17231.79|17111.79|17226.24|17106.24|9
1641445480000|2022-01-06 05:04:40|17231.29|17111.29|17234.51|17114.51|17234.51|17114.51|17231.29|17111.29|10
1641445490000|2022-01-06 05:04:50|17236.53|17116.53|17241.87|17121.87|17241.87|17121.87|17236.53|17116.53|10
1641445500000|2022-01-06 05:05:00|17242.04|17122.04|17237.09|17117.09|17242.04|17122.04|17237.09|17117.09|10
1641445510000|2022-01-06 05:05:10|17236.35|17116.35|17234.85|17114.85|17236.35|17116.35|17234.85|17114.85|10
1641445520000|2022-01-06 05:05:20|17234.26|17114.26|17231.06|17111.06|17234.51|17114.51|17231.06|17111.06|10
1641445530000|2022-01-06 05:05:30|17231.62|17111.62|17230.6|17110.6|17231.62|17111.62|17229.6|17109.6|10
1641445540000|2022-01-06 05:05:40|17230.67|17110.67|17228.27|17108.27|17230.67|17110.67|17228.16|17108.16|10
1641445550000|2022-01-06 05:05:50|17227.68|17107.68|17232.21|17112.21|17232.21|17112.21|17227.68|17107.68|9
1641445560000|2022-01-06 05:06:00|17232.33|17112.33|17235.87|17115.87|17235.87|17115.87|17232.33|17112.33|10
1641445570000|2022-01-06 05:06:10|17236.14|17116.14|17250.17|17130.17|17250.17|17130.17|17236.14|17116.14|10
1641445580000|2022-01-06 05:06:20|17250.71|17130.71|17259.57|17139.57|17259.57|17139.57|17250.71|17130.71|10
1641445590000|2022-01-06 05:06:30|17259.99|17139.99|17261.39|17141.39|17262.66|17142.66|17259.99|17139.99|10
1641445600000|2022-01-06 05:06:40|17261.56|17141.56|17268.24|17148.24|17268.24|17148.24|17261.56|17141.56|10
1641445610000|2022-01-06 05:06:50|17268.61|17148.61|17272.18|17152.18|17272.18|17152.18|17268.61|17148.61|10
1641445620000|2022-01-06 05:07:00|17272.33|17152.33|17278.47|17158.47|17278.47|17158.47|17272.33|17152.33|10
1641445630000|2022-01-06 05:07:10|17279.22|17159.22|17285.03|17165.03|17285.39|17165.39|17279.22|17159.22|10
1641445640000|2022-01-06 05:07:20|17284.6|17164.6|17286.49|17166.49|17286.49|17166.49|17283.84|17163.84|10
1641445650000|2022-01-06 05:07:30|17287.48|17167.48|17288.15|17168.15|17289.21|17169.21|17287.48|17167.48|10
1641445660000|2022-01-06 05:07:40|17288.36|17168.36|17288.77|17168.77|17288.77|17168.77|17287.17|17167.17|10
1641445670000|2022-01-06 05:07:50|17289.25|17169.25|17291.01|17171.01|17291.01|17171.01|17289.13|17169.13|10
1641445680000|2022-01-06 05:08:00|17290.87|17170.87|17290.49|17170.49|17291.01|17171.01|17289.73|17169.73|9
1641445690000|2022-01-06 05:08:10|17290.86|17170.86|17291.4|17171.4|17292.35|17172.35|17290.86|17170.86|10
1641445700000|2022-01-06 05:08:20|17292.73|17172.73|17292.21|17172.21|17293.36|17173.36|17290.82|17170.82|9
1641445710000|2022-01-06 05:08:30|17292.03|17172.03|17292.73|17172.73|17293.46|17173.46|17291.84|17171.84|10
1641445720000|2022-01-06 05:08:40|17293.09|17173.09|17296.06|17176.06|17296.06|17176.06|17293.09|17173.09|9
1641445730000|2022-01-06 05:08:50|17295.86|17175.86|17296.45|17176.45|17296.64|17176.64|17295.77|17175.77|10
1641445740000|2022-01-06 05:09:00|17296.25|17176.25|17298.2|17178.2|17298.84|17178.84|17296.25|17176.25|10
1641445750000|2022-01-06 05:09:10|17298.22|17178.22|17296.94|17176.94|17298.8|17178.8|17296.94|17176.94|9
1641445760000|2022-01-06 05:09:20|17296.57|17176.57|17297.63|17177.63|17297.7|17177.7|17296.36|17176.36|10
1641445770000|2022-01-06 05:09:30|17298.3|17178.3|17298.94|17178.94|17299.63|17179.63|17298.3|17178.3|10
1641445780000|2022-01-06 05:09:40|17299.82|17179.82|17299.78|17179.78|17300.44|17180.44|17298.95|17178.95|10
1641445790000|2022-01-06 05:09:50|17297.58|17177.58|17289.04|17169.04|17297.58|17177.58|17289.04|17169.04|10
1641445800000|2022-01-06 05:10:00|17288.9|17168.9|17286.38|17166.38|17289|17169|17286.38|17166.38|10
1641445810000|2022-01-06 05:10:10|17286.53|17166.53|17282.62|17162.62|17286.64|17166.64|17282.62|17162.62|10
1641445820000|2022-01-06 05:10:20|17281.89|17161.89|17274.02|17154.02|17281.89|17161.89|17274.02|17154.02|10
1641445830000|2022-01-06 05:10:30|17273.83|17153.83|17270.17|17150.17|17274.39|17154.39|17270.1|17150.1|10
1641445840000|2022-01-06 05:10:40|17270.04|17150.04|17270|17150|17270.77|17150.77|17269.72|17149.72|10
1641445850000|2022-01-06 05:10:50|17269.83|17149.83|17271.91|17151.91|17271.92|17151.92|17269.83|17149.83|10
1641445860000|2022-01-06 05:11:00|17272.48|17152.48|17276.5|17156.5|17276.5|17156.5|17272.48|17152.48|10
1641445870000|2022-01-06 05:11:10|17276.7|17156.7|17283|17163|17283|17163|17276.7|17156.7|10
1641445880000|2022-01-06 05:11:20|17283.09|17163.09|17286.44|17166.44|17286.44|17166.44|17283.09|17163.09|10
1641445890000|2022-01-06 05:11:30|17286.56|17166.56|17287.82|17167.82|17289.2|17169.2|17286.56|17166.56|9
1641445900000|2022-01-06 05:11:40|17287.67|17167.67|17288.28|17168.28|17288.28|17168.28|17286.05|17166.05|10
1641445910000|2022-01-06 05:11:50|17288.95|17168.95|17291.47|17171.47|17291.48|17171.48|17288.95|17168.95|10
1641445920000|2022-01-06 05:12:00|17291.49|17171.49|17291.9|17171.9|17292.22|17172.22|17291.49|17171.49|10
1641445930000|2022-01-06 05:12:10|17291.85|17171.85|17292.86|17172.86|17293.88|17173.88|17291.85|17171.85|10
1641445940000|2022-01-06 05:12:20|17291.89|17171.89|17290.86|17170.86|17292.49|17172.49|17290.85|17170.85|10
1641445950000|2022-01-06 05:12:30|17290.74|17170.74|17289.68|17169.68|17292.03|17172.03|17289.68|17169.68|10
1641445960000|2022-01-06 05:12:40|17289.66|17169.66|17286.19|17166.19|17289.66|17169.66|17285.9|17165.9|10
1641445970000|2022-01-06 05:12:50|17285.6|17165.6|17290.72|17170.72|17290.72|17170.72|17284.78|17164.78|10
1641445980000|2022-01-06 05:13:00|17290.45|17170.45|17293.35|17173.35|17293.35|17173.35|17290.45|17170.45|10
1641445990000|2022-01-06 05:13:10|17293.12|17173.12|17302.74|17182.74|17302.74|17182.74|17293.12|17173.12|10
1641446000000|2022-01-06 05:13:20|17303.28|17183.28|17306.25|17186.25|17306.25|17186.25|17303.28|17183.28|10
1641446010000|2022-01-06 05:13:30|17306.61|17186.61|17306.63|17186.63|17307.85|17187.85|17306.46|17186.46|10
1641446020000|2022-01-06 05:13:40|17305.72|17185.72|17305.62|17185.62|17305.88|17185.88|17304.37|17184.37|9
1641446030000|2022-01-06 05:13:50|17304.41|17184.41|17305.28|17185.28|17305.65|17185.65|17304.31|17184.31|10
1641446040000|2022-01-06 05:14:00|17306.06|17186.06|17306.64|17186.64|17307.45|17187.45|17306.03|17186.03|10
1641446050000|2022-01-06 05:14:10|17306.86|17186.86|17300.11|17180.11|17306.86|17186.86|17300.11|17180.11|10
1641446060000|2022-01-06 05:14:20|17300.68|17180.68|17301.32|17181.32|17301.32|17181.32|17300.2|17180.2|10
1641446070000|2022-01-06 05:14:30|17301.52|17181.52|17302.63|17182.63|17302.63|17182.63|17300.96|17180.96|10
1641446080000|2022-01-06 05:14:40|17302.77|17182.77|17304.8|17184.8|17304.8|17184.8|17302.77|17182.77|10
1641446090000|2022-01-06 05:14:50|17304.95|17184.95|17306.08|17186.08|17306.7|17186.7|17304.92|17184.92|10
1641446100000|2022-01-06 05:15:00|17305.99|17185.99|17303.44|17183.44|17305.99|17185.99|17303.44|17183.44|9
1641446110000|2022-01-06 05:15:10|17303.45|17183.45|17297.33|17177.33|17303.45|17183.45|17297.33|17177.33|10
1641446120000|2022-01-06 05:15:20|17297.17|17177.17|17298.06|17178.06|17298.11|17178.11|17296.71|17176.71|10
1641446130000|2022-01-06 05:15:30|17299.09|17179.09|17305.38|17185.38|17305.38|17185.38|17299.09|17179.09|10
1641446140000|2022-01-06 05:15:40|17305.97|17185.97|17312.88|17192.88|17312.88|17192.88|17305.97|17185.97|10
1641446150000|2022-01-06 05:15:50|17312.56|17192.56|17315.42|17195.42|17315.66|17195.66|17312.56|17192.56|10
1641446160000|2022-01-06 05:16:00|17315.39|17195.39|17316.92|17196.92|17316.92|17196.92|17315.06|17195.06|10
1641446170000|2022-01-06 05:16:10|17316.98|17196.98|17316.77|17196.77|17316.98|17196.98|17316.33|17196.33|10
1641446180000|2022-01-06 05:16:20|17316.6|17196.6|17316.64|17196.64|17317.17|17197.17|17316.11|17196.11|10
1641446190000|2022-01-06 05:16:30|17316.42|17196.42|17318.45|17198.45|17318.45|17198.45|17315.5|17195.5|10
1641446200000|2022-01-06 05:16:40|17318.77|17198.77|17318.66|17198.66|17319.05|17199.05|17317.96|17197.96|8
1641446210000|2022-01-06 05:16:50|17318.75|17198.75|17317.17|17197.17|17318.75|17198.75|17317.17|17197.17|9
1641446220000|2022-01-06 05:17:00|17317.34|17197.34|17318.4|17198.4|17318.71|17198.71|17316.61|17196.61|10
1641446230000|2022-01-06 05:17:10|17318.6|17198.6|17318.04|17198.04|17318.78|17198.78|17318.04|17198.04|10
1641446240000|2022-01-06 05:17:20|17318.15|17198.15|17316.64|17196.64|17318.43|17198.43|17316.64|17196.64|9
1641446250000|2022-01-06 05:17:30|17315.87|17195.87|17318.27|17198.27|17318.27|17198.27|17315.85|17195.85|10
1641446260000|2022-01-06 05:17:40|17318.31|17198.31|17322.84|17202.84|17322.84|17202.84|17318.31|17198.31|10
1641446270000|2022-01-06 05:17:50|17322.99|17202.99|17327.04|17207.04|17327.04|17207.04|17322.99|17202.99|10
1641446280000|2022-01-06 05:18:00|17328.42|17208.42|17330.4|17210.4|17330.4|17210.4|17328.42|17208.42|10
1641446290000|2022-01-06 05:18:10|17330.59|17210.59|17333.6|17213.6|17333.6|17213.6|17330.59|17210.59|10
1641446300000|2022-01-06 05:18:20|17333.49|17213.49|17336.56|17216.56|17336.56|17216.56|17333.49|17213.49|10
1641446310000|2022-01-06 05:18:30|17336.33|17216.33|17337.3|17217.3|17337.57|17217.57|17336.26|17216.26|10
1641446320000|2022-01-06 05:18:40|17338.19|17218.19|17337.19|17217.19|17338.19|17218.19|17337.04|17217.04|10
1641446330000|2022-01-06 05:18:50|17337.82|17217.82|17335.91|17215.91|17337.82|17217.82|17335.91|17215.91|10
1641446340000|2022-01-06 05:19:00|17336.5|17216.5|17333.24|17213.24|17336.5|17216.5|17333.24|17213.24|10
1641446350000|2022-01-06 05:19:10|17333.33|17213.33|17332.53|17212.53|17333.33|17213.33|17332.16|17212.16|10
1641446360000|2022-01-06 05:19:20|17332.16|17212.16|17332.65|17212.65|17332.65|17212.65|17330.82|17210.82|10
1641446370000|2022-01-06 05:19:30|17333.35|17213.35|17335.32|17215.32|17335.32|17215.32|17332.78|17212.78|10
1641446380000|2022-01-06 05:19:40|17335.67|17215.67|17341.21|17221.21|17341.21|17221.21|17335.67|17215.67|10
1641446390000|2022-01-06 05:19:50|17341.15|17221.15|17342.67|17222.67|17342.67|17222.67|17341.15|17221.15|10
1641446400000|2022-01-06 05:20:00|17343.09|17223.09|17347.31|17227.31|17347.31|17227.31|17343.09|17223.09|10
1641446410000|2022-01-06 05:20:10|17347.71|17227.71|17350.67|17230.67|17350.85|17230.85|17347.71|17227.71|10
1641446420000|2022-01-06 05:20:20|17350.71|17230.71|17350.7|17230.7|17351.25|17231.25|17350.7|17230.7|10
1641446430000|2022-01-06 05:20:30|17348.98|17228.98|17336.02|17216.02|17348.98|17228.98|17336.02|17216.02|10
1641446440000|2022-01-06 05:20:40|17336.3|17216.3|17336.58|17216.58|17336.91|17216.91|17335.43|17215.43|10
1641446450000|2022-01-06 05:20:50|17336.46|17216.46|17335.99|17215.99|17336.46|17216.46|17334.9|17214.9|10
1641446460000|2022-01-06 05:21:00|17336.09|17216.09|17338.02|17218.02|17338.12|17218.12|17336.09|17216.09|10
1641446470000|2022-01-06 05:21:10|17337.77|17217.77|17335.56|17215.56|17337.77|17217.77|17335.48|17215.48|10
1641446480000|2022-01-06 05:21:20|17334.29|17214.29|17329.16|17209.16|17334.29|17214.29|17329.16|17209.16|10
1641446490000|2022-01-06 05:21:30|17327.89|17207.89|17322.15|17202.15|17327.89|17207.89|17322.15|17202.15|10
1641446500000|2022-01-06 05:21:40|17320.73|17200.73|17319.25|17199.25|17321.73|17201.73|17319.25|17199.25|10
1641446510000|2022-01-06 05:21:50|17318.79|17198.79|17315.67|17195.67|17318.79|17198.79|17315.67|17195.67|9
1641446520000|2022-01-06 05:22:00|17315.57|17195.57|17312.58|17192.58|17315.69|17195.69|17312.58|17192.58|9
1641446530000|2022-01-06 05:22:10|17312.29|17192.29|17309.3|17189.3|17312.39|17192.39|17309.3|17189.3|10
1641446540000|2022-01-06 05:22:20|17308.29|17188.29|17305.27|17185.27|17308.29|17188.29|17305.27|17185.27|10
1641446550000|2022-01-06 05:22:30|17305.47|17185.47|17307.82|17187.82|17307.82|17187.82|17305.44|17185.44|10
1641446560000|2022-01-06 05:22:40|17307.9|17187.9|17308.12|17188.12|17308.12|17188.12|17307.11|17187.11|10
1641446570000|2022-01-06 05:22:50|17309.05|17189.05|17314.81|17194.81|17314.81|17194.81|17309.05|17189.05|10
1641446580000|2022-01-06 05:23:00|17315.29|17195.29|17315.88|17195.88|17315.95|17195.95|17315.2|17195.2|10
1641446590000|2022-01-06 05:23:10|17315.6|17195.6|17318.25|17198.25|17318.25|17198.25|17315.6|17195.6|10
1641446600000|2022-01-06 05:23:20|17318.14|17198.14|17317.49|17197.49|17318.14|17198.14|17316.68|17196.68|10
1641446610000|2022-01-06 05:23:30|17317.35|17197.35|17316.17|17196.17|17317.35|17197.35|17316|17196|10
1641446620000|2022-01-06 05:23:40|17316.34|17196.34|17317.17|17197.17|17317.23|17197.23|17315.57|17195.57|10
1641446630000|2022-01-06 05:23:50|17317.55|17197.55|17316.47|17196.47|17317.63|17197.63|17316.47|17196.47|10
1641446640000|2022-01-06 05:24:00|17316.29|17196.29|17313.83|17193.83|17316.29|17196.29|17313.83|17193.83|10
1641446650000|2022-01-06 05:24:10|17313.89|17193.89|17313.27|17193.27|17314.11|17194.11|17313.27|17193.27|10
1641446660000|2022-01-06 05:24:20|17313.13|17193.13|17313.21|17193.21|17313.28|17193.28|17312.4|17192.4|10
1641446670000|2022-01-06 05:24:30|17313.15|17193.15|17313.39|17193.39|17313.53|17193.53|17312.3|17192.3|10
1641446680000|2022-01-06 05:24:40|17313.41|17193.41|17314.69|17194.69|17315.44|17195.44|17313.41|17193.41|9
1641446690000|2022-01-06 05:24:50|17315.45|17195.45|17320.43|17200.43|17320.43|17200.43|17315.45|17195.45|10
1641446700000|2022-01-06 05:25:00|17322.9|17202.9|17328.65|17208.65|17328.65|17208.65|17322.9|17202.9|9
1641446710000|2022-01-06 05:25:10|17329.23|17209.23|17331.95|17211.95|17332.33|17212.33|17329.23|17209.23|10
1641446720000|2022-01-06 05:25:20|17331.2|17211.2|17329.02|17209.02|17331.78|17211.78|17329|17209|10
1641446730000|2022-01-06 05:25:30|17329.31|17209.31|17328.98|17208.98|17330.13|17210.13|17328.98|17208.98|10
1641446740000|2022-01-06 05:25:40|17329.06|17209.06|17327.87|17207.87|17329.06|17209.06|17327.87|17207.87|10
1641446750000|2022-01-06 05:25:50|17328.13|17208.13|17329.51|17209.51|17329.68|17209.68|17328.13|17208.13|10
1641446760000|2022-01-06 05:26:00|17330.01|17210.01|17334.17|17214.17|17334.17|17214.17|17330.01|17210.01|10
1641446770000|2022-01-06 05:26:10|17335.33|17215.33|17339.14|17219.14|17339.44|17219.44|17335.33|17215.33|10
1641446780000|2022-01-06 05:26:20|17339.92|17219.92|17341.51|17221.51|17342.3|17222.3|17339.84|17219.84|10
1641446790000|2022-01-06 05:26:30|17341.69|17221.69|17342.6|17222.6|17342.6|17222.6|17341.38|17221.38|10
1641446800000|2022-01-06 05:26:40|17343.18|17223.18|17342.72|17222.72|17344.38|17224.38|17342.72|17222.72|10
1641446810000|2022-01-06 05:26:50|17342.38|17222.38|17345.1|17225.1|17345.1|17225.1|17342.28|17222.28|10
1641446820000|2022-01-06 05:27:00|17345.48|17225.48|17346.46|17226.46|17346.56|17226.56|17345.48|17225.48|10
1641446830000|2022-01-06 05:27:10|17346.86|17226.86|17347.54|17227.54|17347.54|17227.54|17346.86|17226.86|10
1641446840000|2022-01-06 05:27:20|17347.38|17227.38|17351.19|17231.19|17351.19|17231.19|17347.38|17227.38|10
1641446850000|2022-01-06 05:27:30|17351.25|17231.25|17355.67|17235.67|17355.67|17235.67|17351.25|17231.25|10
1641446860000|2022-01-06 05:27:40|17355.85|17235.85|17357.72|17237.72|17357.86|17237.86|17355.85|17235.85|10
1641446870000|2022-01-06 05:27:50|17357.91|17237.91|17363.32|17243.32|17363.32|17243.32|17357.91|17237.91|9
1641446880000|2022-01-06 05:28:00|17363.8|17243.8|17364.8|17244.8|17365.03|17245.03|17363.8|17243.8|10
1641446890000|2022-01-06 05:28:10|17365.42|17245.42|17363.1|17243.1|17367.25|17247.25|17363.1|17243.1|10
1641446900000|2022-01-06 05:28:20|17361.28|17241.28|17355.8|17235.8|17361.28|17241.28|17355.8|17235.8|10
1641446910000|2022-01-06 05:28:30|17354.67|17234.67|17349.25|17229.25|17354.67|17234.67|17349.25|17229.25|10
1641446920000|2022-01-06 05:28:40|17349.03|17229.03|17352.08|17232.08|17352.08|17232.08|17349.03|17229.03|10
1641446930000|2022-01-06 05:28:50|17351.9|17231.9|17352.39|17232.39|17354.3|17234.3|17351.89|17231.89|10
1641446940000|2022-01-06 05:29:00|17351.72|17231.72|17351.34|17231.34|17351.95|17231.95|17351.11|17231.11|9
1641446950000|2022-01-06 05:29:10|17351.13|17231.13|17351.02|17231.02|17351.7|17231.7|17350.41|17230.41|9
1641446960000|2022-01-06 05:29:20|17351.09|17231.09|17348.89|17228.89|17351.09|17231.09|17348.82|17228.82|10
1641446970000|2022-01-06 05:29:30|17349.37|17229.37|17347.65|17227.65|17349.84|17229.84|17347.65|17227.65|10
1641446980000|2022-01-06 05:29:40|17347.37|17227.37|17347.89|17227.89|17348.46|17228.46|17347.31|17227.31|9
1641446990000|2022-01-06 05:29:50|17348.05|17228.05|17347.57|17227.57|17348.05|17228.05|17347.2|17227.2|10
1641447000000|2022-01-06 05:30:00|17347.64|17227.64|17343.57|17223.57|17348.32|17228.32|17343.57|17223.57|10
1641447010000|2022-01-06 05:30:10|17342|17222|17338.85|17218.85|17342|17222|17338.85|17218.85|10
1641447020000|2022-01-06 05:30:20|17337.96|17217.96|17334.55|17214.55|17338.67|17218.67|17334.55|17214.55|10
1641447030000|2022-01-06 05:30:30|17333.81|17213.81|17329.47|17209.47|17334.16|17214.16|17329.47|17209.47|10
1641447040000|2022-01-06 05:30:40|17329.67|17209.67|17330.19|17210.19|17331.05|17211.05|17329.48|17209.48|10
1641447050000|2022-01-06 05:30:50|17330.36|17210.36|17328.08|17208.08|17330.36|17210.36|17327.89|17207.89|9
1641447060000|2022-01-06 05:31:00|17328.26|17208.26|17322.73|17202.73|17328.26|17208.26|17322.73|17202.73|10
1641447070000|2022-01-06 05:31:10|17322|17202|17322.97|17202.97|17322.97|17202.97|17322|17202|10
1641447080000|2022-01-06 05:31:20|17323.24|17203.24|17324.72|17204.72|17324.8|17204.8|17323.24|17203.24|10
1641447090000|2022-01-06 05:31:30|17324.66|17204.66|17323.46|17203.46|17324.86|17204.86|17323.03|17203.03|10
1641447100000|2022-01-06 05:31:40|17323.19|17203.19|17323.8|17203.8|17323.82|17203.82|17322.83|17202.83|10
1641447110000|2022-01-06 05:31:50|17323.92|17203.92|17319.18|17199.18|17324.05|17204.05|17319.18|17199.18|9
1641447120000|2022-01-06 05:32:00|17317.65|17197.65|17314.47|17194.47|17317.65|17197.65|17314.15|17194.15|10
1641447130000|2022-01-06 05:32:10|17314.13|17194.13|17314.62|17194.62|17315.3|17195.3|17313.4|17193.4|10
1641447140000|2022-01-06 05:32:20|17313.91|17193.91|17311.52|17191.52|17313.91|17193.91|17311.52|17191.52|10
1641447150000|2022-01-06 05:32:30|17310.54|17190.54|17315.98|17195.98|17315.98|17195.98|17310.44|17190.44|10
1641447160000|2022-01-06 05:32:40|17316.2|17196.2|17323.88|17203.88|17323.88|17203.88|17316.2|17196.2|10
1641447170000|2022-01-06 05:32:50|17324.77|17204.77|17330.51|17210.51|17330.51|17210.51|17324.77|17204.77|10
1641447180000|2022-01-06 05:33:00|17330.82|17210.82|17331.63|17211.63|17331.63|17211.63|17330.78|17210.78|9
1641447190000|2022-01-06 05:33:10|17331.88|17211.88|17332.68|17212.68|17332.68|17212.68|17331.35|17211.35|10
1641447200000|2022-01-06 05:33:20|17334.42|17214.42|17333.97|17213.97|17334.66|17214.66|17333.28|17213.28|10
1641447210000|2022-01-06 05:33:30|17334.81|17214.81|17334.33|17214.33|17334.81|17214.81|17334.16|17214.16|10
1641447220000|2022-01-06 05:33:40|17333.39|17213.39|17333.31|17213.31|17333.39|17213.39|17332.78|17212.78|10
1641447230000|2022-01-06 05:33:50|17333.44|17213.44|17335.33|17215.33|17335.89|17215.89|17333.44|17213.44|10
1641447240000|2022-01-06 05:34:00|17336.33|17216.33|17334.02|17214.02|17336.33|17216.33|17334.02|17214.02|10
1641447250000|2022-01-06 05:34:10|17334.07|17214.07|17331.57|17211.57|17334.07|17214.07|17331.57|17211.57|10
1641447260000|2022-01-06 05:34:20|17331.79|17211.79|17332.64|17212.64|17332.64|17212.64|17331.66|17211.66|9
1641447270000|2022-01-06 05:34:30|17332.35|17212.35|17332.11|17212.11|17332.35|17212.35|17331.61|17211.61|10
1641447280000|2022-01-06 05:34:40|17331.88|17211.88|17329.13|17209.13|17332.36|17212.36|17329.13|17209.13|10
1641447290000|2022-01-06 05:34:50|17329.16|17209.16|17325.93|17205.93|17329.16|17209.16|17325.93|17205.93|10
1641447300000|2022-01-06 05:35:00|17324.43|17204.43|17322.97|17202.97|17324.43|17204.43|17322.97|17202.97|10
1641447310000|2022-01-06 05:35:10|17321.8|17201.8|17321.32|17201.32|17321.89|17201.89|17320.86|17200.86|10
1641447320000|2022-01-06 05:35:20|17321.56|17201.56|17322.85|17202.85|17322.85|17202.85|17321.41|17201.41|10
1641447330000|2022-01-06 05:35:30|17322.99|17202.99|17326.5|17206.5|17326.5|17206.5|17322.68|17202.68|10
1641447340000|2022-01-06 05:35:40|17326.79|17206.79|17326.61|17206.61|17327.31|17207.31|17326.52|17206.52|10
1641447350000|2022-01-06 05:35:50|17326.23|17206.23|17327.52|17207.52|17327.76|17207.76|17325.93|17205.93|9
1641447360000|2022-01-06 05:36:00|17327.75|17207.75|17329.34|17209.34|17329.83|17209.83|17327.75|17207.75|10
1641447370000|2022-01-06 05:36:10|17329.31|17209.31|17332.29|17212.29|17332.29|17212.29|17329.31|17209.31|10
1641447380000|2022-01-06 05:36:20|17332.33|17212.33|17333.37|17213.37|17334.1|17214.1|17332.33|17212.33|10
1641447390000|2022-01-06 05:36:30|17334.25|17214.25|17330.75|17210.75|17334.25|17214.25|17330.75|17210.75|10
1641447400000|2022-01-06 05:36:40|17330.43|17210.43|17323.93|17203.93|17330.43|17210.43|17323.93|17203.93|10
1641447410000|2022-01-06 05:36:50|17323.56|17203.56|17322.02|17202.02|17323.87|17203.87|17322.02|17202.02|10
1641447420000|2022-01-06 05:37:00|17322.31|17202.31|17320.9|17200.9|17322.44|17202.44|17320.6|17200.6|10
1641447430000|2022-01-06 05:37:10|17320.84|17200.84|17321.34|17201.34|17321.34|17201.34|17320.32|17200.32|10
1641447440000|2022-01-06 05:37:20|17321.31|17201.31|17320.7|17200.7|17322.42|17202.42|17320.7|17200.7|10
1641447450000|2022-01-06 05:37:30|17320.37|17200.37|17318.7|17198.7|17320.37|17200.37|17318.7|17198.7|10
1641447460000|2022-01-06 05:37:40|17318.78|17198.78|17318.26|17198.26|17319.07|17199.07|17317.73|17197.73|10
1641447470000|2022-01-06 05:37:50|17318.14|17198.14|17316.02|17196.02|17318.14|17198.14|17316.02|17196.02|10
1641447480000|2022-01-06 05:38:00|17315.48|17195.48|17316.55|17196.55|17316.55|17196.55|17315.32|17195.32|10
1641447490000|2022-01-06 05:38:10|17316.88|17196.88|17318|17198|17318|17198|17316.17|17196.17|10
1641447500000|2022-01-06 05:38:20|17317.79|17197.79|17316.5|17196.5|17317.79|17197.79|17315.93|17195.93|10
1641447510000|2022-01-06 05:38:30|17316.08|17196.08|17314.79|17194.79|17316.08|17196.08|17313.42|17193.42|10
1641447520000|2022-01-06 05:38:40|17314.63|17194.63|17310.91|17190.91|17314.63|17194.63|17310.91|17190.91|10
1641447530000|2022-01-06 05:38:50|17309.22|17189.22|17304.12|17184.12|17309.22|17189.22|17304.12|17184.12|10
1641447540000|2022-01-06 05:39:00|17302.53|17182.53|17297.64|17177.64|17302.53|17182.53|17297.35|17177.35|9
1641447550000|2022-01-06 05:39:10|17296.67|17176.67|17291.25|17171.25|17296.67|17176.67|17291.25|17171.25|10
1641447560000|2022-01-06 05:39:20|17291.21|17171.21|17283.69|17163.69|17291.84|17171.84|17283.69|17163.69|10
1641447570000|2022-01-06 05:39:30|17279.98|17159.98|17278.5|17158.5|17280.67|17160.67|17278.5|17158.5|10
1641447580000|2022-01-06 05:39:40|17278.86|17158.86|17279.13|17159.13|17279.27|17159.27|17278.1|17158.1|9
1641447590000|2022-01-06 05:39:50|17279.92|17159.92|17280.78|17160.78|17280.84|17160.84|17279.73|17159.73|10
1641447600000|2022-01-06 05:40:00|17281.47|17161.47|17281.54|17161.54|17281.54|17161.54|17280.86|17160.86|10
1641447610000|2022-01-06 05:40:10|17281.69|17161.69|17282.97|17162.97|17282.97|17162.97|17281.4|17161.4|10
1641447620000|2022-01-06 05:40:20|17283.38|17163.38|17283.26|17163.26|17283.38|17163.38|17282.75|17162.75|10
1641447630000|2022-01-06 05:40:30|17283.47|17163.47|17282.36|17162.36|17283.47|17163.47|17282.36|17162.36|10
1641447640000|2022-01-06 05:40:40|17281.94|17161.94|17284.16|17164.16|17284.16|17164.16|17281.94|17161.94|10
1641447650000|2022-01-06 05:40:50|17283.92|17163.92|17282.33|17162.33|17283.92|17163.92|17282|17162|10
1641447660000|2022-01-06 05:41:00|17282.08|17162.08|17283.42|17163.42|17283.82|17163.82|17282.08|17162.08|9
1641447670000|2022-01-06 05:41:10|17283.23|17163.23|17285.11|17165.11|17285.11|17165.11|17283.23|17163.23|9
1641447680000|2022-01-06 05:41:20|17285.32|17165.32|17284.81|17164.81|17286.19|17166.19|17284.81|17164.81|10
1641447690000|2022-01-06 05:41:30|17284.86|17164.86|17279.38|17159.38|17285.25|17165.25|17279.38|17159.38|9
1641447700000|2022-01-06 05:41:40|17272.11|17152.11|17230.93|17110.93|17272.11|17152.11|17230.93|17110.93|10
1641447710000|2022-01-06 05:41:50|17228.33|17108.33|17219.43|17099.43|17228.33|17108.33|17213.67|17093.67|10
1641447720000|2022-01-06 05:42:00|17218.8|17098.8|17219.9|17099.9|17224.05|17104.05|17218.8|17098.8|10
1641447730000|2022-01-06 05:42:10|17216.89|17096.89|17212.07|17092.07|17217.06|17097.06|17212.07|17092.07|10
1641447740000|2022-01-06 05:42:20|17212.31|17092.31|17211.39|17091.39|17213.32|17093.32|17211.39|17091.39|9
1641447750000|2022-01-06 05:42:30|17204.28|17084.28|17200.54|17080.54|17204.28|17084.28|17200.51|17080.51|10
1641447760000|2022-01-06 05:42:40|17200.94|17080.94|17197.53|17077.53|17200.94|17080.94|17197.53|17077.53|10
1641447770000|2022-01-06 05:42:50|17197.16|17077.16|17197.53|17077.53|17198.03|17078.03|17196.7|17076.7|9
1641447780000|2022-01-06 05:43:00|17198.92|17078.92|17200.54|17080.54|17201.07|17081.07|17198.92|17078.92|10
1641447790000|2022-01-06 05:43:10|17199.91|17079.91|17204.06|17084.06|17204.3|17084.3|17199.19|17079.19|10
1641447800000|2022-01-06 05:43:20|17212.48|17092.48|17218.18|17098.18|17218.18|17098.18|17212.48|17092.48|10
1641447810000|2022-01-06 05:43:30|17218.05|17098.05|17216.9|17096.9|17218.12|17098.12|17215.79|17095.79|10
1641447820000|2022-01-06 05:43:40|17216.73|17096.73|17213.68|17093.68|17216.97|17096.97|17213.68|17093.68|10
1641447830000|2022-01-06 05:43:50|17212.29|17092.29|17208.44|17088.44|17212.29|17092.29|17208.44|17088.44|10
1641447840000|2022-01-06 05:44:00|17208.17|17088.17|17207.85|17087.85|17209.37|17089.37|17207.85|17087.85|9
1641447850000|2022-01-06 05:44:10|17208.42|17088.42|17204.36|17084.36|17208.42|17088.42|17204.36|17084.36|10
1641447860000|2022-01-06 05:44:20|17203.17|17083.17|17202.7|17082.7|17203.17|17083.17|17201.44|17081.44|10
1641447870000|2022-01-06 05:44:30|17203.47|17083.47|17208.01|17088.01|17208.01|17088.01|17202.78|17082.78|10
1641447880000|2022-01-06 05:44:40|17208.76|17088.76|17211.06|17091.06|17211.54|17091.54|17208.64|17088.64|10
1641447890000|2022-01-06 05:44:50|17212.62|17092.62|17217.3|17097.3|17217.84|17097.84|17212.62|17092.62|10
1641447900000|2022-01-06 05:45:00|17216.7|17096.7|17214.57|17094.57|17217.66|17097.66|17214.57|17094.57|10
1641447910000|2022-01-06 05:45:10|17213.95|17093.95|17214.92|17094.92|17214.92|17094.92|17213.62|17093.62|10
1641447920000|2022-01-06 05:45:20|17215.18|17095.18|17216.19|17096.19|17216.19|17096.19|17215.18|17095.18|8
1641447930000|2022-01-06 05:45:30|17217.71|17097.71|17220.79|17100.79|17221.22|17101.22|17217.71|17097.71|10
1641447940000|2022-01-06 05:45:40|17221.32|17101.32|17226.88|17106.88|17226.88|17106.88|17220.6|17100.6|10
1641447950000|2022-01-06 05:45:50|17229.07|17109.07|17228.65|17108.65|17231.23|17111.23|17228.65|17108.65|9
1641447960000|2022-01-06 05:46:00|17228.51|17108.51|17228.53|17108.53|17228.53|17108.53|17226.62|17106.62|10
1641447970000|2022-01-06 05:46:10|17228.74|17108.74|17227.7|17107.7|17228.74|17108.74|17227.35|17107.35|9
1641447980000|2022-01-06 05:46:20|17227.21|17107.21|17227.64|17107.64|17228.14|17108.14|17227|17107|9
1641447990000|2022-01-06 05:46:30|17226.87|17106.87|17226.03|17106.03|17227.07|17107.07|17226.03|17106.03|10
1641448000000|2022-01-06 05:46:40|17226.13|17106.13|17226.19|17106.19|17226.19|17106.19|17225.63|17105.63|10
1641448010000|2022-01-06 05:46:50|17226.25|17106.25|17222.32|17102.32|17226.35|17106.35|17222.32|17102.32|10
1641448020000|2022-01-06 05:47:00|17222.22|17102.22|17220.72|17100.72|17222.22|17102.22|17220.38|17100.38|10
1641448030000|2022-01-06 05:47:10|17220.57|17100.57|17222.04|17102.04|17222.05|17102.05|17220.57|17100.57|9
1641448040000|2022-01-06 05:47:20|17222.42|17102.42|17224.14|17104.14|17224.14|17104.14|17222.04|17102.04|10
1641448050000|2022-01-06 05:47:30|17224.59|17104.59|17227.62|17107.62|17227.62|17107.62|17224.14|17104.14|10
1641448060000|2022-01-06 05:47:40|17228|17108|17231.75|17111.75|17231.76|17111.76|17228|17108|10
1641448070000|2022-01-06 05:47:50|17231.83|17111.83|17233.15|17113.15|17233.15|17113.15|17231.83|17111.83|10
1641448080000|2022-01-06 05:48:00|17233.29|17113.29|17234.99|17114.99|17235.11|17115.11|17233.29|17113.29|8
1641448090000|2022-01-06 05:48:10|17234.66|17114.66|17236.84|17116.84|17236.84|17116.84|17234.66|17114.66|10
1641448100000|2022-01-06 05:48:20|17236.95|17116.95|17238.49|17118.49|17238.49|17118.49|17236.95|17116.95|10
1641448110000|2022-01-06 05:48:30|17239.9|17119.9|17239.4|17119.4|17239.9|17119.9|17238.49|17118.49|10
1641448120000|2022-01-06 05:48:40|17239.61|17119.61|17241.15|17121.15|17241.15|17121.15|17239.51|17119.51|10
1641448130000|2022-01-06 05:48:50|17241.5|17121.5|17244.38|17124.38|17244.38|17124.38|17241.5|17121.5|10
1641448140000|2022-01-06 05:49:00|17244.56|17124.56|17248.26|17128.26|17248.78|17128.78|17244.56|17124.56|10
1641448150000|2022-01-06 05:49:10|17248.12|17128.12|17247.16|17127.16|17248.55|17128.55|17247.16|17127.16|10
1641448160000|2022-01-06 05:49:20|17247.1|17127.1|17243.88|17123.88|17247.1|17127.1|17243.88|17123.88|10
1641448170000|2022-01-06 05:49:30|17243.66|17123.66|17244.42|17124.42|17245.03|17125.03|17243.41|17123.41|10
1641448180000|2022-01-06 05:49:40|17244.5|17124.5|17243.87|17123.87|17244.52|17124.52|17243.6|17123.6|9
1641448190000|2022-01-06 05:49:50|17242.76|17122.76|17237.53|17117.53|17242.76|17122.76|17237.53|17117.53|10
1641448200000|2022-01-06 05:50:00|17237.11|17117.11|17236.54|17116.54|17237.11|17117.11|17235.14|17115.14|10
1641448210000|2022-01-06 05:50:10|17236.61|17116.61|17238.48|17118.48|17238.48|17118.48|17236.61|17116.61|10
1641448220000|2022-01-06 05:50:20|17238.65|17118.65|17239.27|17119.27|17239.82|17119.82|17238.28|17118.28|10
1641448230000|2022-01-06 05:50:30|17238.85|17118.85|17242.1|17122.1|17242.27|17122.27|17238.66|17118.66|10
1641448240000|2022-01-06 05:50:40|17241.8|17121.8|17248.11|17128.11|17248.11|17128.11|17241.8|17121.8|10
1641448250000|2022-01-06 05:50:50|17249.23|17129.23|17257.67|17137.67|17257.81|17137.81|17249.23|17129.23|10
1641448260000|2022-01-06 05:51:00|17257.99|17137.99|17260.63|17140.63|17260.63|17140.63|17257.99|17137.99|10
1641448270000|2022-01-06 05:51:10|17262.73|17142.73|17267.81|17147.81|17268.22|17148.22|17262.73|17142.73|9
1641448280000|2022-01-06 05:51:20|17268.92|17148.92|17270.67|17150.67|17271.09|17151.09|17268.48|17148.48|10
1641448290000|2022-01-06 05:51:30|17271.06|17151.06|17274.34|17154.34|17274.34|17154.34|17271.06|17151.06|9
1641448300000|2022-01-06 05:51:40|17274.51|17154.51|17273.97|17153.97|17274.87|17154.87|17273.76|17153.76|10
1641448310000|2022-01-06 05:51:50|17273.82|17153.82|17273.39|17153.39|17274.03|17154.03|17273.39|17153.39|10
1641448320000|2022-01-06 05:52:00|17272.86|17152.86|17272.86|17152.86|17273.39|17153.39|17272.61|17152.61|9
1641448330000|2022-01-06 05:52:10|17273.29|17153.29|17274.37|17154.37|17274.37|17154.37|17273.24|17153.24|10
1641448340000|2022-01-06 05:52:20|17274.61|17154.61|17276.92|17156.92|17276.92|17156.92|17274.61|17154.61|10
1641448350000|2022-01-06 05:52:30|17276.47|17156.47|17275.2|17155.2|17276.47|17156.47|17275.2|17155.2|10
1641448360000|2022-01-06 05:52:40|17276.35|17156.35|17277.77|17157.77|17278.12|17158.12|17276.35|17156.35|9
1641448370000|2022-01-06 05:52:50|17278.64|17158.64|17277.39|17157.39|17278.64|17158.64|17277.39|17157.39|9
1641448380000|2022-01-06 05:53:00|17277.07|17157.07|17276.06|17156.06|17277.13|17157.13|17276.06|17156.06|9
1641448390000|2022-01-06 05:53:10|17276.67|17156.67|17276.59|17156.59|17276.75|17156.75|17276.09|17156.09|10
1641448400000|2022-01-06 05:53:20|17276.61|17156.61|17275.11|17155.11|17276.61|17156.61|17274.49|17154.49|10
1641448410000|2022-01-06 05:53:30|17275.23|17155.23|17272.65|17152.65|17275.23|17155.23|17272.62|17152.62|10
1641448420000|2022-01-06 05:53:40|17272.18|17152.18|17270.1|17150.1|17272.18|17152.18|17270.1|17150.1|10
1641448430000|2022-01-06 05:53:50|17270.14|17150.14|17270.73|17150.73|17270.83|17150.83|17270.14|17150.14|9
1641448440000|2022-01-06 05:54:00|17270.33|17150.33|17273.15|17153.15|17273.15|17153.15|17270|17150|10
1641448450000|2022-01-06 05:54:10|17273.22|17153.22|17272.52|17152.52|17273.46|17153.46|17272.46|17152.46|10
1641448460000|2022-01-06 05:54:20|17272.4|17152.4|17272.63|17152.63|17272.78|17152.78|17271.94|17151.94|10
1641448470000|2022-01-06 05:54:30|17272.59|17152.59|17272.08|17152.08|17273.22|17153.22|17272.08|17152.08|10
1641448480000|2022-01-06 05:54:40|17272.2|17152.2|17274.77|17154.77|17274.77|17154.77|17272.2|17152.2|10
1641448490000|2022-01-06 05:54:50|17274.18|17154.18|17273.96|17153.96|17274.63|17154.63|17273.96|17153.96|10
1641448500000|2022-01-06 05:55:00|17273.19|17153.19|17273.19|17153.19|17273.69|17153.69|17273.19|17153.19|9
1641448510000|2022-01-06 05:55:10|17273.21|17153.21|17275|17155|17275|17155|17273.11|17153.11|9
1641448520000|2022-01-06 05:55:20|17278.5|17158.5|17281.01|17161.01|17281.01|17161.01|17278.05|17158.05|10
1641448530000|2022-01-06 05:55:30|17281.24|17161.24|17282.18|17162.18|17282.18|17162.18|17281.24|17161.24|10
1641448540000|2022-01-06 05:55:40|17282.76|17162.76|17283.63|17163.63|17283.66|17163.66|17282.75|17162.75|9
1641448550000|2022-01-06 05:55:50|17283.95|17163.95|17281.14|17161.14|17284.37|17164.37|17281.14|17161.14|10
1641448560000|2022-01-06 05:56:00|17280.65|17160.65|17278.8|17158.8|17280.65|17160.65|17278.8|17158.8|10
1641448570000|2022-01-06 05:56:10|17278.56|17158.56|17281.27|17161.27|17281.27|17161.27|17278.56|17158.56|9
1641448580000|2022-01-06 05:56:20|17281.83|17161.83|17280.53|17160.53|17282.19|17162.19|17280.48|17160.48|10
1641448590000|2022-01-06 05:56:30|17280.8|17160.8|17280.54|17160.54|17280.91|17160.91|17280.42|17160.42|10
1641448600000|2022-01-06 05:56:40|17280.92|17160.92|17282.54|17162.54|17282.54|17162.54|17280.92|17160.92|10
1641448610000|2022-01-06 05:56:50|17282.55|17162.55|17280.99|17160.99|17282.55|17162.55|17280.69|17160.69|10
1641448620000|2022-01-06 05:57:00|17280.07|17160.07|17282.46|17162.46|17282.58|17162.58|17280.07|17160.07|10
1641448630000|2022-01-06 05:57:10|17282.18|17162.18|17284.44|17164.44|17284.79|17164.79|17282.18|17162.18|10
1641448640000|2022-01-06 05:57:20|17284.98|17164.98|17288.31|17168.31|17288.31|17168.31|17284.98|17164.98|10
1641448650000|2022-01-06 05:57:30|17288.4|17168.4|17288.09|17168.09|17289.04|17169.04|17288.09|17168.09|10
1641448660000|2022-01-06 05:57:40|17288.08|17168.08|17288.55|17168.55|17289.01|17169.01|17288.08|17168.08|10
1641448670000|2022-01-06 05:57:50|17288.52|17168.52|17293.25|17173.25|17293.4|17173.4|17288.52|17168.52|9
1641448680000|2022-01-06 05:58:00|17293.64|17173.64|17296.07|17176.07|17296.07|17176.07|17293.64|17173.64|10
1641448690000|2022-01-06 05:58:10|17296.82|17176.82|17298.54|17178.54|17298.56|17178.56|17296.82|17176.82|10
1641448700000|2022-01-06 05:58:20|17298.46|17178.46|17299.04|17179.04|17299.32|17179.32|17298.04|17178.04|10
1641448710000|2022-01-06 05:58:30|17299.23|17179.23|17300.13|17180.13|17300.47|17180.47|17298.6|17178.6|10
1641448720000|2022-01-06 05:58:40|17300.14|17180.14|17300.83|17180.83|17300.86|17180.86|17300.05|17180.05|10
1641448730000|2022-01-06 05:58:50|17300.62|17180.62|17298.9|17178.9|17300.62|17180.62|17298.9|17178.9|10
1641448740000|2022-01-06 05:59:00|17298.95|17178.95|17300|17180|17300.25|17180.25|17298.37|17178.37|10
1641448750000|2022-01-06 05:59:10|17300.59|17180.59|17300.02|17180.02|17300.75|17180.75|17299.93|17179.93|10
1641448760000|2022-01-06 05:59:20|17299.62|17179.62|17299.38|17179.38|17299.8|17179.8|17299.17|17179.17|10
1641448770000|2022-01-06 05:59:30|17299.44|17179.44|17294.85|17174.85|17299.44|17179.44|17294.85|17174.85|10
1641448780000|2022-01-06 05:59:40|17294.88|17174.88|17284.93|17164.93|17294.88|17174.88|17284.93|17164.93|10
1641448790000|2022-01-06 05:59:50|17285.09|17165.09|17277.67|17157.67|17285.09|17165.09|17277.67|17157.67|9
1641448800000|2022-01-06 06:00:00|17277.54|17157.54|17272.28|17152.28|17277.54|17157.54|17272.28|17152.28|10
1641448810000|2022-01-06 06:00:10|17271.33|17151.33|17264.6|17144.6|17271.33|17151.33|17264.6|17144.6|10
1641448820000|2022-01-06 06:00:20|17264.41|17144.41|17257.32|17137.32|17264.41|17144.41|17257.32|17137.32|10
1641448830000|2022-01-06 06:00:30|17257.39|17137.39|17255.82|17135.82|17257.39|17137.39|17255.82|17135.82|10
1641448840000|2022-01-06 06:00:40|17255.26|17135.26|17251.55|17131.55|17255.26|17135.26|17251.55|17131.55|10
1641448850000|2022-01-06 06:00:50|17251.28|17131.28|17247.84|17127.84|17251.28|17131.28|17247.84|17127.84|10
1641448860000|2022-01-06 06:01:00|17247.42|17127.42|17242.17|17122.17|17247.42|17127.42|17242.17|17122.17|10
1641448870000|2022-01-06 06:01:10|17242.05|17122.05|17241.75|17121.75|17242.05|17122.05|17240.26|17120.26|9
1641448880000|2022-01-06 06:01:20|17241.54|17121.54|17239.71|17119.71|17241.66|17121.66|17239.71|17119.71|10
1641448890000|2022-01-06 06:01:30|17239.73|17119.73|17232.87|17112.87|17239.73|17119.73|17232.87|17112.87|10
1641448900000|2022-01-06 06:01:40|17232.83|17112.83|17232.03|17112.03|17233.27|17113.27|17231.53|17111.53|10
1641448910000|2022-01-06 06:01:50|17231.99|17111.99|17230.09|17110.09|17231.99|17111.99|17230.09|17110.09|10
1641448920000|2022-01-06 06:02:00|17229.86|17109.86|17225.43|17105.43|17229.86|17109.86|17225.01|17105.01|10
1641448930000|2022-01-06 06:02:10|17225|17105|17224.05|17104.05|17225.29|17105.29|17224.03|17104.03|10
1641448940000|2022-01-06 06:02:20|17224.2|17104.2|17222.33|17102.33|17224.35|17104.35|17222.13|17102.13|10
1641448950000|2022-01-06 06:02:30|17221.95|17101.95|17223.29|17103.29|17223.29|17103.29|17221.95|17101.95|10
1641448960000|2022-01-06 06:02:40|17223.08|17103.08|17223.37|17103.37|17223.87|17103.87|17222.76|17102.76|10
1641448970000|2022-01-06 06:02:50|17223.14|17103.14|17223.34|17103.34|17223.69|17103.69|17223.1|17103.1|10
1641448980000|2022-01-06 06:03:00|17223.06|17103.06|17227.19|17107.19|17227.32|17107.32|17223.06|17103.06|10
1641448990000|2022-01-06 06:03:10|17226.42|17106.42|17228.81|17108.81|17229|17109|17226.41|17106.41|10
1641449000000|2022-01-06 06:03:20|17229.6|17109.6|17232.9|17112.9|17232.95|17112.95|17229.6|17109.6|10
1641449010000|2022-01-06 06:03:30|17232.58|17112.58|17231.28|17111.28|17232.67|17112.67|17231.28|17111.28|10
1641449020000|2022-01-06 06:03:40|17231.95|17111.95|17229.7|17109.7|17231.95|17111.95|17229.7|17109.7|10
1641449030000|2022-01-06 06:03:50|17230.09|17110.09|17231.33|17111.33|17231.7|17111.7|17230.09|17110.09|10
1641449040000|2022-01-06 06:04:00|17231.48|17111.48|17230.06|17110.06|17231.48|17111.48|17229.75|17109.75|10
1641449050000|2022-01-06 06:04:10|17230.12|17110.12|17228.69|17108.69|17230.46|17110.46|17228.69|17108.69|10
1641449060000|2022-01-06 06:04:20|17227.71|17107.71|17228.54|17108.54|17228.83|17108.83|17227.07|17107.07|10
1641449070000|2022-01-06 06:04:30|17229.12|17109.12|17230.68|17110.68|17230.68|17110.68|17228.81|17108.81|10
1641449080000|2022-01-06 06:04:40|17231.32|17111.32|17234.25|17114.25|17234.25|17114.25|17231.32|17111.32|10
1641449090000|2022-01-06 06:04:50|17234.96|17114.96|17237.65|17117.65|17238.34|17118.34|17234.96|17114.96|10
1641449100000|2022-01-06 06:05:00|17237.52|17117.52|17234.2|17114.2|17237.52|17117.52|17234.2|17114.2|10
1641449110000|2022-01-06 06:05:10|17234.27|17114.27|17228.73|17108.73|17234.27|17114.27|17228.73|17108.73|10
1641449120000|2022-01-06 06:05:20|17227.64|17107.64|17221.44|17101.44|17227.64|17107.64|17221.44|17101.44|10
1641449130000|2022-01-06 06:05:30|17221.07|17101.07|17220.45|17100.45|17221.58|17101.58|17220.45|17100.45|10
1641449140000|2022-01-06 06:05:40|17220.61|17100.61|17218.46|17098.46|17220.61|17100.61|17218.46|17098.46|10
1641449150000|2022-01-06 06:05:50|17218.44|17098.44|17215.98|17095.98|17218.44|17098.44|17215.98|17095.98|10
1641449160000|2022-01-06 06:06:00|17215.86|17095.86|17213.45|17093.45|17215.92|17095.92|17213.45|17093.45|10
1641449170000|2022-01-06 06:06:10|17213.25|17093.25|17211.21|17091.21|17213.25|17093.25|17211.21|17091.21|10
1641449180000|2022-01-06 06:06:20|17210.94|17090.94|17209.9|17089.9|17210.94|17090.94|17209.66|17089.66|10
1641449190000|2022-01-06 06:06:30|17209.15|17089.15|17208.34|17088.34|17209.36|17089.36|17207.83|17087.83|9
1641449200000|2022-01-06 06:06:40|17208.89|17088.89|17210.53|17090.53|17210.53|17090.53|17208.89|17088.89|9
1641449210000|2022-01-06 06:06:50|17210.82|17090.82|17210.02|17090.02|17210.82|17090.82|17209.87|17089.87|9
1641449220000|2022-01-06 06:07:00|17209.85|17089.85|17208.3|17088.3|17209.85|17089.85|17208.17|17088.17|10
1641449230000|2022-01-06 06:07:10|17208.12|17088.12|17207.54|17087.54|17208.24|17088.24|17207.16|17087.16|10
1641449240000|2022-01-06 06:07:20|17207.59|17087.59|17205.72|17085.72|17207.65|17087.65|17205.67|17085.67|10
1641449250000|2022-01-06 06:07:30|17206.27|17086.27|17205.48|17085.48|17206.69|17086.69|17205.48|17085.48|10
1641449260000|2022-01-06 06:07:40|17206|17086|17207.5|17087.5|17207.5|17087.5|17206|17086|9
1641449270000|2022-01-06 06:07:50|17207.27|17087.27|17204.17|17084.17|17207.3|17087.3|17204.17|17084.17|10
1641449280000|2022-01-06 06:08:00|17203.42|17083.42|17198.68|17078.68|17203.42|17083.42|17198.68|17078.68|10
1641449290000|2022-01-06 06:08:10|17198.55|17078.55|17196.63|17076.63|17198.55|17078.55|17196.63|17076.63|10
1641449300000|2022-01-06 06:08:20|17197.15|17077.15|17197.03|17077.03|17197.3|17077.3|17196.69|17076.69|10
1641449310000|2022-01-06 06:08:30|17196.64|17076.64|17197.59|17077.59|17198.07|17078.07|17196.64|17076.64|10
1641449320000|2022-01-06 06:08:40|17197.39|17077.39|17196.91|17076.91|17197.39|17077.39|17196.44|17076.44|10
1641449330000|2022-01-06 06:08:50|17196.9|17076.9|17194.51|17074.51|17197.04|17077.04|17194.51|17074.51|9
1641449340000|2022-01-06 06:09:00|17193.93|17073.93|17193.36|17073.36|17193.93|17073.93|17192.73|17072.73|10
1641449350000|2022-01-06 06:09:10|17193.72|17073.72|17196.89|17076.89|17196.89|17076.89|17193.72|17073.72|10
1641449360000|2022-01-06 06:09:20|17196.71|17076.71|17199.32|17079.32|17200.66|17080.66|17196.71|17076.71|10
1641449370000|2022-01-06 06:09:30|17199.55|17079.55|17201.3|17081.3|17201.3|17081.3|17199.55|17079.55|10
1641449380000|2022-01-06 06:09:40|17200.6|17080.6|17203.06|17083.06|17203.41|17083.41|17199.86|17079.86|10
1641449390000|2022-01-06 06:09:50|17204.29|17084.29|17213.47|17093.47|17213.47|17093.47|17204.29|17084.29|10
1641449400000|2022-01-06 06:10:00|17213.49|17093.49|17215.64|17095.64|17216.15|17096.15|17213.49|17093.49|10
1641449410000|2022-01-06 06:10:10|17217.06|17097.06|17219.59|17099.59|17219.69|17099.69|17216.95|17096.95|9
1641449420000|2022-01-06 06:10:20|17219.8|17099.8|17220.19|17100.19|17220.45|17100.45|17219.5|17099.5|8
1641449430000|2022-01-06 06:10:30|17220.94|17100.94|17220.84|17100.84|17221.35|17101.35|17220.27|17100.27|10
1641449440000|2022-01-06 06:10:40|17220.89|17100.89|17221.15|17101.15|17221.24|17101.24|17220.3|17100.3|10
1641449450000|2022-01-06 06:10:50|17221.58|17101.58|17223.56|17103.56|17223.56|17103.56|17221.58|17101.58|10
1641449460000|2022-01-06 06:11:00|17223.91|17103.91|17221.25|17101.25|17223.95|17103.95|17221.25|17101.25|9
1641449470000|2022-01-06 06:11:10|17220.62|17100.62|17218.84|17098.84|17220.97|17100.97|17218.84|17098.84|10
1641449480000|2022-01-06 06:11:20|17218.94|17098.94|17213.55|17093.55|17218.94|17098.94|17213.55|17093.55|10
1641449490000|2022-01-06 06:11:30|17213|17093|17213.47|17093.47|17213.93|17093.93|17213|17093|10
1641449500000|2022-01-06 06:11:40|17213.06|17093.06|17209.93|17089.93|17213.06|17093.06|17209.33|17089.33|10
1641449510000|2022-01-06 06:11:50|17210.16|17090.16|17209.83|17089.83|17211.39|17091.39|17209.83|17089.83|9
1641449520000|2022-01-06 06:12:00|17209.79|17089.79|17211.09|17091.09|17211.09|17091.09|17209.05|17089.05|9
1641449530000|2022-01-06 06:12:10|17210.46|17090.46|17213.18|17093.18|17213.18|17093.18|17210.46|17090.46|8
1641449540000|2022-01-06 06:12:20|17213.97|17093.97|17215.45|17095.45|17215.45|17095.45|17213.97|17093.97|7
1641449550000|2022-01-06 06:12:30|17216.05|17096.05|17220.23|17100.23|17220.29|17100.29|17216.05|17096.05|10
1641449560000|2022-01-06 06:12:40|17221.15|17101.15|17223.89|17103.89|17223.89|17103.89|17221.15|17101.15|10
1641449570000|2022-01-06 06:12:50|17224.33|17104.33|17230.83|17110.83|17230.83|17110.83|17224.33|17104.33|10
1641449580000|2022-01-06 06:13:00|17231.35|17111.35|17237.52|17117.52|17237.52|17117.52|17231.35|17111.35|9
1641449590000|2022-01-06 06:13:10|17238.28|17118.28|17239.98|17119.98|17239.98|17119.98|17238.28|17118.28|10
1641449600000|2022-01-06 06:13:20|17239.86|17119.86|17246.13|17126.13|17246.13|17126.13|17239.86|17119.86|10
1641449610000|2022-01-06 06:13:30|17246.68|17126.68|17249.26|17129.26|17249.64|17129.64|17246.48|17126.48|10
1641449620000|2022-01-06 06:13:40|17249.75|17129.75|17256.56|17136.56|17256.56|17136.56|17249.75|17129.75|10
1641449630000|2022-01-06 06:13:50|17256.52|17136.52|17257.45|17137.45|17258.27|17138.27|17256.5|17136.5|10
1641449640000|2022-01-06 06:14:00|17257.77|17137.77|17258.54|17138.54|17259.22|17139.22|17257.77|17137.77|10
1641449650000|2022-01-06 06:14:10|17258.57|17138.57|17258.48|17138.48|17258.57|17138.57|17257.72|17137.72|8
1641449660000|2022-01-06 06:14:20|17258.54|17138.54|17261.96|17141.96|17261.96|17141.96|17258.54|17138.54|10
1641449670000|2022-01-06 06:14:30|17261.88|17141.88|17263.93|17143.93|17264.6|17144.6|17261.88|17141.88|10
1641449680000|2022-01-06 06:14:40|17262.91|17142.91|17263.86|17143.86|17263.86|17143.86|17262.53|17142.53|10
1641449690000|2022-01-06 06:14:50|17264.23|17144.23|17266.97|17146.97|17267.22|17147.22|17264.23|17144.23|10
1641449700000|2022-01-06 06:15:00|17266.87|17146.87|17267.24|17147.24|17268.13|17148.13|17266.87|17146.87|9
1641449710000|2022-01-06 06:15:10|17267.44|17147.44|17265.38|17145.38|17267.99|17147.99|17265.21|17145.21|10
1641449720000|2022-01-06 06:15:20|17265.78|17145.78|17260.67|17140.67|17265.78|17145.78|17260.67|17140.67|9
1641449730000|2022-01-06 06:15:30|17260.5|17140.5|17262.79|17142.79|17262.79|17142.79|17260.5|17140.5|10
1641449740000|2022-01-06 06:15:40|17263.46|17143.46|17269.7|17149.7|17269.7|17149.7|17263.46|17143.46|10
1641449750000|2022-01-06 06:15:50|17270.48|17150.48|17272.3|17152.3|17272.45|17152.45|17270.48|17150.48|10
1641449760000|2022-01-06 06:16:00|17273.71|17153.71|17273.36|17153.36|17273.99|17153.99|17272.92|17152.92|10
1641449770000|2022-01-06 06:16:10|17273.25|17153.25|17275.17|17155.17|17275.17|17155.17|17273.25|17153.25|10
1641449780000|2022-01-06 06:16:20|17273.95|17153.95|17278.51|17158.51|17278.51|17158.51|17273.95|17153.95|10
1641449790000|2022-01-06 06:16:30|17277.96|17157.96|17278.63|17158.63|17278.63|17158.63|17277.42|17157.42|10
1641449800000|2022-01-06 06:16:40|17278.83|17158.83|17281|17161|17281|17161|17278.83|17158.83|10
1641449810000|2022-01-06 06:16:50|17281.2|17161.2|17281.24|17161.24|17282.33|17162.33|17281.2|17161.2|10
1641449820000|2022-01-06 06:17:00|17281.35|17161.35|17282.12|17162.12|17282.12|17162.12|17281.09|17161.09|10
1641449830000|2022-01-06 06:17:10|17281.94|17161.94|17280.92|17160.92|17283|17163|17280.92|17160.92|9
1641449840000|2022-01-06 06:17:20|17280.79|17160.79|17283.31|17163.31|17283.31|17163.31|17280.54|17160.54|10
1641449850000|2022-01-06 06:17:30|17283.29|17163.29|17285.11|17165.11|17285.11|17165.11|17283.29|17163.29|10
1641449860000|2022-01-06 06:17:40|17285.45|17165.45|17289.02|17169.02|17289.02|17169.02|17285.45|17165.45|10
1641449870000|2022-01-06 06:17:50|17289.75|17169.75|17292.5|17172.5|17292.5|17172.5|17289.75|17169.75|10
1641449880000|2022-01-06 06:18:00|17291.95|17171.95|17294.3|17174.3|17294.3|17174.3|17291.95|17171.95|10
1641449890000|2022-01-06 06:18:10|17294.41|17174.41|17295.59|17175.59|17295.59|17175.59|17294.14|17174.14|10
1641449900000|2022-01-06 06:18:20|17295.51|17175.51|17297.69|17177.69|17297.69|17177.69|17295.51|17175.51|10
1641449910000|2022-01-06 06:18:30|17297.7|17177.7|17302.81|17182.81|17302.81|17182.81|17297.7|17177.7|10
1641449920000|2022-01-06 06:18:40|17302.88|17182.88|17304.59|17184.59|17304.59|17184.59|17302.88|17182.88|10
1641449930000|2022-01-06 06:18:50|17304.64|17184.64|17306.84|17186.84|17307|17187|17304.64|17184.64|10
1641449940000|2022-01-06 06:19:00|17306.9|17186.9|17308.6|17188.6|17309.32|17189.32|17306.9|17186.9|10
1641449950000|2022-01-06 06:19:10|17308.47|17188.47|17308.56|17188.56|17308.96|17188.96|17308.43|17188.43|10
1641449960000|2022-01-06 06:19:20|17309.18|17189.18|17309.2|17189.2|17309.79|17189.79|17308.38|17188.38|10
1641449970000|2022-01-06 06:19:30|17309.74|17189.74|17313.78|17193.78|17313.78|17193.78|17309.74|17189.74|10
1641449980000|2022-01-06 06:19:40|17314.15|17194.15|17316.68|17196.68|17316.83|17196.83|17314.15|17194.15|10
1641449990000|2022-01-06 06:19:50|17316.96|17196.96|17318.7|17198.7|17318.7|17198.7|17316.62|17196.62|10
1641450000000|2022-01-06 06:20:00|17319.3|17199.3|17321.58|17201.58|17323.06|17203.06|17319.3|17199.3|10
1641450010000|2022-01-06 06:20:10|17321.97|17201.97|17318.37|17198.37|17322.47|17202.47|17318.37|17198.37|10
1641450020000|2022-01-06 06:20:20|17317.87|17197.87|17318.39|17198.39|17318.49|17198.49|17316.23|17196.23|10
1641450030000|2022-01-06 06:20:30|17318.14|17198.14|17320.13|17200.13|17320.13|17200.13|17318.14|17198.14|10
1641450040000|2022-01-06 06:20:40|17320.23|17200.23|17319.45|17199.45|17320.23|17200.23|17319.35|17199.35|10
1641450050000|2022-01-06 06:20:50|17319.42|17199.42|17312.3|17192.3|17319.42|17199.42|17312.3|17192.3|10
1641450060000|2022-01-06 06:21:00|17311.86|17191.86|17308.71|17188.71|17311.94|17191.94|17308.1|17188.1|10
1641450070000|2022-01-06 06:21:10|17309.19|17189.19|17311.5|17191.5|17311.5|17191.5|17308.8|17188.8|9
1641450080000|2022-01-06 06:21:20|17311.75|17191.75|17315.01|17195.01|17315.01|17195.01|17311.75|17191.75|10
1641450090000|2022-01-06 06:21:30|17315.11|17195.11|17316.94|17196.94|17316.94|17196.94|17313.94|17193.94|10
1641450100000|2022-01-06 06:21:40|17317.29|17197.29|17318.16|17198.16|17318.16|17198.16|17316.66|17196.66|9
1641450110000|2022-01-06 06:21:50|17318.5|17198.5|17318.11|17198.11|17318.99|17198.99|17318.11|17198.11|10
1641450120000|2022-01-06 06:22:00|17318.16|17198.16|17317.27|17197.27|17318.16|17198.16|17316.87|17196.87|10
1641450130000|2022-01-06 06:22:10|17317.2|17197.2|17317.28|17197.28|17318.03|17198.03|17316.77|17196.77|9
1641450140000|2022-01-06 06:22:20|17317.62|17197.62|17319.44|17199.44|17319.74|17199.74|17317.62|17197.62|9
1641450150000|2022-01-06 06:22:30|17319.73|17199.73|17323.95|17203.95|17323.95|17203.95|17319.73|17199.73|10
1641450160000|2022-01-06 06:22:40|17324.21|17204.21|17327.4|17207.4|17327.4|17207.4|17324.21|17204.21|10
1641450170000|2022-01-06 06:22:50|17327.34|17207.34|17322.89|17202.89|17327.61|17207.61|17322.89|17202.89|10
1641450180000|2022-01-06 06:23:00|17323.64|17203.64|17323.75|17203.75|17323.75|17203.75|17322.52|17202.52|9
1641450190000|2022-01-06 06:23:10|17323.87|17203.87|17324.68|17204.68|17325.38|17205.38|17323.87|17203.87|9
1641450200000|2022-01-06 06:23:20|17324.79|17204.79|17324.78|17204.78|17325.5|17205.5|17324.05|17204.05|9
1641450210000|2022-01-06 06:23:30|17325.09|17205.09|17326.1|17206.1|17326.1|17206.1|17325.04|17205.04|9
1641450220000|2022-01-06 06:23:40|17326.5|17206.5|17331.11|17211.11|17331.11|17211.11|17326.5|17206.5|10
1641450230000|2022-01-06 06:23:50|17331|17211|17333.46|17213.46|17333.78|17213.78|17331|17211|10
1641450240000|2022-01-06 06:24:00|17333.41|17213.41|17335.6|17215.6|17335.71|17215.71|17333.41|17213.41|10
1641450250000|2022-01-06 06:24:10|17335.06|17215.06|17334.7|17214.7|17335.74|17215.74|17334.7|17214.7|10
1641450260000|2022-01-06 06:24:20|17334.96|17214.96|17332.03|17212.03|17334.96|17214.96|17332.03|17212.03|10
1641450270000|2022-01-06 06:24:30|17332.24|17212.24|17330.75|17210.75|17332.3|17212.3|17330.75|17210.75|9
1641450280000|2022-01-06 06:24:40|17330.78|17210.78|17329.63|17209.63|17331.02|17211.02|17329.63|17209.63|10
1641450290000|2022-01-06 06:24:50|17329.14|17209.14|17330.7|17210.7|17330.96|17210.96|17329.14|17209.14|10
1641450300000|2022-01-06 06:25:00|17330.14|17210.14|17331.82|17211.82|17331.98|17211.98|17330.07|17210.07|10
1641450310000|2022-01-06 06:25:10|17332.27|17212.27|17333.6|17213.6|17333.6|17213.6|17332.27|17212.27|10
1641450320000|2022-01-06 06:25:20|17333.71|17213.71|17333.57|17213.57|17333.92|17213.92|17332.96|17212.96|10
1641450330000|2022-01-06 06:25:30|17333.58|17213.58|17332.2|17212.2|17333.58|17213.58|17331.74|17211.74|10
1641450340000|2022-01-06 06:25:40|17332.15|17212.15|17330.52|17210.52|17332.31|17212.31|17330.16|17210.16|10
1641450350000|2022-01-06 06:25:50|17330.35|17210.35|17329.97|17209.97|17330.68|17210.68|17328.94|17208.94|9
1641450360000|2022-01-06 06:26:00|17330.24|17210.24|17332.69|17212.69|17332.69|17212.69|17330.24|17210.24|9
1641450370000|2022-01-06 06:26:10|17332.47|17212.47|17334.12|17214.12|17334.25|17214.25|17332.47|17212.47|10
1641450380000|2022-01-06 06:26:20|17333.73|17213.73|17331.31|17211.31|17333.73|17213.73|17331.31|17211.31|10
1641450390000|2022-01-06 06:26:30|17330.63|17210.63|17328.39|17208.39|17330.63|17210.63|17328.39|17208.39|10
1641450400000|2022-01-06 06:26:40|17328.1|17208.1|17327.14|17207.14|17328.1|17208.1|17327.08|17207.08|10
1641450410000|2022-01-06 06:26:50|17326.82|17206.82|17326.67|17206.67|17327.18|17207.18|17326.67|17206.67|10
1641450420000|2022-01-06 06:27:00|17326.64|17206.64|17322.38|17202.38|17326.72|17206.72|17322.38|17202.38|10
1641450430000|2022-01-06 06:27:10|17322.28|17202.28|17316.36|17196.36|17322.28|17202.28|17316.36|17196.36|10
1641450440000|2022-01-06 06:27:20|17316.01|17196.01|17311.39|17191.39|17316.17|17196.17|17311.39|17191.39|9
1641450450000|2022-01-06 06:27:30|17310.95|17190.95|17304|17184|17310.95|17190.95|17304|17184|10
1641450460000|2022-01-06 06:27:40|17303.48|17183.48|17301.64|17181.64|17303.48|17183.48|17301.45|17181.45|10
1641450470000|2022-01-06 06:27:50|17301.59|17181.59|17298.44|17178.44|17301.59|17181.59|17298.33|17178.33|10
1641450480000|2022-01-06 06:28:00|17298.39|17178.39|17299.05|17179.05|17299.05|17179.05|17298.39|17178.39|9
1641450490000|2022-01-06 06:28:10|17298.68|17178.68|17296.14|17176.14|17298.72|17178.72|17296|17176|10
1641450500000|2022-01-06 06:28:20|17296.23|17176.23|17296.59|17176.59|17296.82|17176.82|17296.2|17176.2|10
1641450510000|2022-01-06 06:28:30|17296.31|17176.31|17296.97|17176.97|17296.97|17176.97|17296.31|17176.31|10
1641450520000|2022-01-06 06:28:40|17296.77|17176.77|17298.87|17178.87|17298.87|17178.87|17296.76|17176.76|10
1641450530000|2022-01-06 06:28:50|17299.05|17179.05|17295.69|17175.69|17299.05|17179.05|17295.69|17175.69|10
1641450540000|2022-01-06 06:29:00|17294.95|17174.95|17288.51|17168.51|17294.95|17174.95|17288.51|17168.51|10
1641450550000|2022-01-06 06:29:10|17288.46|17168.46|17284.19|17164.19|17288.46|17168.46|17284.19|17164.19|10
1641450560000|2022-01-06 06:29:20|17284.35|17164.35|17280.97|17160.97|17284.35|17164.35|17280.97|17160.97|10
1641450570000|2022-01-06 06:29:30|17280.93|17160.93|17278.12|17158.12|17280.93|17160.93|17278.12|17158.12|9
1641450580000|2022-01-06 06:29:40|17278.07|17158.07|17277.09|17157.09|17278.19|17158.19|17277.07|17157.07|10
1641450590000|2022-01-06 06:29:50|17277.33|17157.33|17278.22|17158.22|17278.42|17158.42|17277.08|17157.08|10
1641450600000|2022-01-06 06:30:00|17278.25|17158.25|17278.13|17158.13|17278.75|17158.75|17278.02|17158.02|9
1641450610000|2022-01-06 06:30:10|17278.26|17158.26|17279.27|17159.27|17279.28|17159.28|17278.13|17158.13|10
1641450620000|2022-01-06 06:30:20|17278.92|17158.92|17278.38|17158.38|17279.84|17159.84|17277.72|17157.72|10
1641450630000|2022-01-06 06:30:30|17277.78|17157.78|17275.64|17155.64|17277.78|17157.78|17275.64|17155.64|10
1641450640000|2022-01-06 06:30:40|17274.75|17154.75|17273.48|17153.48|17274.75|17154.75|17273.12|17153.12|10
1641450650000|2022-01-06 06:30:50|17273.63|17153.63|17275.59|17155.59|17275.59|17155.59|17273.63|17153.63|10
1641450660000|2022-01-06 06:31:00|17275.63|17155.63|17281.71|17161.71|17281.71|17161.71|17275.58|17155.58|10
1641450670000|2022-01-06 06:31:10|17282.18|17162.18|17287.23|17167.23|17287.23|17167.23|17282.18|17162.18|10
1641450680000|2022-01-06 06:31:20|17287.19|17167.19|17287.04|17167.04|17287.55|17167.55|17285.99|17165.99|10
1641450690000|2022-01-06 06:31:30|17287.07|17167.07|17291.24|17171.24|17291.24|17171.24|17287.07|17167.07|10
1641450700000|2022-01-06 06:31:40|17291.35|17171.35|17293.93|17173.93|17293.93|17173.93|17291.35|17171.35|10
1641450710000|2022-01-06 06:31:50|17294.95|17174.95|17294.33|17174.33|17295.36|17175.36|17294.33|17174.33|10
1641450720000|2022-01-06 06:32:00|17294.32|17174.32|17294.61|17174.61|17295.14|17175.14|17294.32|17174.32|9
1641450730000|2022-01-06 06:32:10|17294.58|17174.58|17295.26|17175.26|17295.35|17175.35|17294.29|17174.29|10
1641450740000|2022-01-06 06:32:20|17295.65|17175.65|17298.54|17178.54|17298.93|17178.93|17295.65|17175.65|10
1641450750000|2022-01-06 06:32:30|17298.65|17178.65|17296.47|17176.47|17298.65|17178.65|17296.47|17176.47|10
1641450760000|2022-01-06 06:32:40|17296.07|17176.07|17295.11|17175.11|17296.07|17176.07|17295.06|17175.06|10
1641450770000|2022-01-06 06:32:50|17295.22|17175.22|17294.44|17174.44|17295.22|17175.22|17294.07|17174.07|10
1641450780000|2022-01-06 06:33:00|17294.35|17174.35|17293.2|17173.2|17294.35|17174.35|17293.2|17173.2|10
1641450790000|2022-01-06 06:33:10|17292.88|17172.88|17291.72|17171.72|17293.4|17173.4|17291.72|17171.72|10
1641450800000|2022-01-06 06:33:20|17291.83|17171.83|17287.84|17167.84|17291.83|17171.83|17287.84|17167.84|10
1641450810000|2022-01-06 06:33:30|17287.43|17167.43|17285.5|17165.5|17287.43|17167.43|17285.5|17165.5|8
1641450820000|2022-01-06 06:33:40|17285.15|17165.15|17284.77|17164.77|17285.15|17165.15|17284.25|17164.25|10
1641450830000|2022-01-06 06:33:50|17284.64|17164.64|17283.57|17163.57|17284.86|17164.86|17283.57|17163.57|10
1641450840000|2022-01-06 06:34:00|17282.66|17162.66|17280.54|17160.54|17283.08|17163.08|17280.54|17160.54|10
1641450850000|2022-01-06 06:34:10|17280.09|17160.09|17276.04|17156.04|17280.09|17160.09|17276.04|17156.04|10
1641450860000|2022-01-06 06:34:20|17274.61|17154.61|17271.02|17151.02|17274.61|17154.61|17271.02|17151.02|10
1641450870000|2022-01-06 06:34:30|17269.56|17149.56|17257.35|17137.35|17269.56|17149.56|17257.35|17137.35|10
1641450880000|2022-01-06 06:34:40|17257.03|17137.03|17244.19|17124.19|17257.03|17137.03|17244.19|17124.19|10
1641450890000|2022-01-06 06:34:50|17243.32|17123.32|17240.32|17120.32|17243.32|17123.32|17240.32|17120.32|10
1641450900000|2022-01-06 06:35:00|17240.35|17120.35|17239.91|17119.91|17240.51|17120.51|17239.84|17119.84|10
1641450910000|2022-01-06 06:35:10|17239|17119|17238.98|17118.98|17239.24|17119.24|17237.87|17117.87|10
1641450920000|2022-01-06 06:35:20|17239.59|17119.59|17242.98|17122.98|17243.31|17123.31|17239.59|17119.59|10
1641450930000|2022-01-06 06:35:30|17243.07|17123.07|17245.05|17125.05|17245.29|17125.29|17243.02|17123.02|10
1641450940000|2022-01-06 06:35:40|17245.67|17125.67|17247.54|17127.54|17247.58|17127.58|17245.67|17125.67|10
1641450950000|2022-01-06 06:35:50|17246.17|17126.17|17245.93|17125.93|17246.17|17126.17|17245.78|17125.78|10
1641450960000|2022-01-06 06:36:00|17245.14|17125.14|17244.6|17124.6|17245.78|17125.78|17244.6|17124.6|10
1641450970000|2022-01-06 06:36:10|17244.51|17124.51|17242.93|17122.93|17244.59|17124.59|17242.9|17122.9|9
1641450980000|2022-01-06 06:36:20|17242.48|17122.48|17243.97|17123.97|17244.8|17124.8|17242.48|17122.48|10
1641450990000|2022-01-06 06:36:30|17243.42|17123.42|17243.87|17123.87|17244.11|17124.11|17243.36|17123.36|10
1641451000000|2022-01-06 06:36:40|17243.77|17123.77|17242.27|17122.27|17243.77|17123.77|17242.27|17122.27|10
1641451010000|2022-01-06 06:36:50|17241.98|17121.98|17240.06|17120.06|17242.15|17122.15|17240.06|17120.06|10
1641451020000|2022-01-06 06:37:00|17239.31|17119.31|17238.22|17118.22|17239.33|17119.33|17238.22|17118.22|10
1641451030000|2022-01-06 06:37:10|17237.9|17117.9|17237.95|17117.95|17239.07|17119.07|17237.46|17117.46|10
1641451040000|2022-01-06 06:37:20|17237.27|17117.27|17236.78|17116.78|17237.27|17117.27|17236.35|17116.35|10
1641451050000|2022-01-06 06:37:30|17236.88|17116.88|17229.43|17109.43|17237.21|17117.21|17229.43|17109.43|10
1641451060000|2022-01-06 06:37:40|17229.36|17109.36|17229.4|17109.4|17229.4|17109.4|17227.3|17107.3|10
1641451070000|2022-01-06 06:37:50|17228.55|17108.55|17230.01|17110.01|17230.68|17110.68|17227.79|17107.79|10
1641451080000|2022-01-06 06:38:00|17230.23|17110.23|17231.32|17111.32|17231.68|17111.68|17230.23|17110.23|10
1641451090000|2022-01-06 06:38:10|17230.42|17110.42|17227.22|17107.22|17230.59|17110.59|17227.22|17107.22|10
1641451100000|2022-01-06 06:38:20|17226.25|17106.25|17219.01|17099.01|17226.25|17106.25|17219.01|17099.01|9
1641451110000|2022-01-06 06:38:30|17219.17|17099.17|17215.34|17095.34|17219.17|17099.17|17215.34|17095.34|10
1641451120000|2022-01-06 06:38:40|17215.06|17095.06|17217.41|17097.41|17217.41|17097.41|17215.06|17095.06|10
1641451130000|2022-01-06 06:38:50|17217.34|17097.34|17216.84|17096.84|17217.51|17097.51|17216.84|17096.84|10
1641451140000|2022-01-06 06:39:00|17216.99|17096.99|17220.49|17100.49|17220.49|17100.49|17216.92|17096.92|8
1641451150000|2022-01-06 06:39:10|17220.51|17100.51|17219.56|17099.56|17221.08|17101.08|17219.56|17099.56|10
1641451160000|2022-01-06 06:39:20|17219.47|17099.47|17224.26|17104.26|17224.26|17104.26|17219.47|17099.47|10
1641451170000|2022-01-06 06:39:30|17224.8|17104.8|17224.53|17104.53|17225.58|17105.58|17224.23|17104.23|10
1641451180000|2022-01-06 06:39:40|17223.92|17103.92|17219.5|17099.5|17223.95|17103.95|17219.5|17099.5|10
1641451190000|2022-01-06 06:39:50|17219.3|17099.3|17212.63|17092.63|17219.3|17099.3|17212.49|17092.49|10
1641451200000|2022-01-06 06:40:00|17211.85|17091.85|17208.12|17088.12|17211.85|17091.85|17208.12|17088.12|10
1641451210000|2022-01-06 06:40:10|17208.4|17088.4|17207.98|17087.98|17208.4|17088.4|17207.9|17087.9|9
1641451220000|2022-01-06 06:40:20|17208.79|17088.79|17210.89|17090.89|17210.89|17090.89|17208.56|17088.56|9
1641451230000|2022-01-06 06:40:30|17210.53|17090.53|17209.44|17089.44|17211.39|17091.39|17209.44|17089.44|9
1641451240000|2022-01-06 06:40:40|17209.39|17089.39|17209.37|17089.37|17209.39|17089.39|17208.58|17088.58|10
1641451250000|2022-01-06 06:40:50|17209.43|17089.43|17210.96|17090.96|17211.7|17091.7|17209.43|17089.43|10
1641451260000|2022-01-06 06:41:00|17210.73|17090.73|17209.85|17089.85|17210.96|17090.96|17209.85|17089.85|9
1641451270000|2022-01-06 06:41:10|17209.56|17089.56|17205.99|17085.99|17209.56|17089.56|17205.99|17085.99|10
1641451280000|2022-01-06 06:41:20|17206.19|17086.19|17206.61|17086.61|17206.79|17086.79|17205.08|17085.08|9
1641451290000|2022-01-06 06:41:30|17206.48|17086.48|17205.29|17085.29|17206.48|17086.48|17205.29|17085.29|10
1641451300000|2022-01-06 06:41:40|17205.19|17085.19|17205.99|17085.99|17205.99|17085.99|17204.72|17084.72|10
1641451310000|2022-01-06 06:41:50|17206.34|17086.34|17211.96|17091.96|17211.96|17091.96|17206.24|17086.24|10
1641451320000|2022-01-06 06:42:00|17212.19|17092.19|17213.6|17093.6|17213.6|17093.6|17212.14|17092.14|9
1641451330000|2022-01-06 06:42:10|17213.12|17093.12|17215.49|17095.49|17215.49|17095.49|17213.12|17093.12|10
1641451340000|2022-01-06 06:42:20|17215.33|17095.33|17215.56|17095.56|17216.23|17096.23|17215.11|17095.11|10
1641451350000|2022-01-06 06:42:30|17214.93|17094.93|17212.08|17092.08|17214.93|17094.93|17211.92|17091.92|10
1641451360000|2022-01-06 06:42:40|17211.73|17091.73|17212.19|17092.19|17212.21|17092.21|17211.39|17091.39|9
1641451370000|2022-01-06 06:42:50|17212.09|17092.09|17210.19|17090.19|17212.09|17092.09|17210.15|17090.15|10
1641451380000|2022-01-06 06:43:00|17210.17|17090.17|17207.47|17087.47|17210.17|17090.17|17207.46|17087.46|10
1641451390000|2022-01-06 06:43:10|17206.88|17086.88|17204.91|17084.91|17206.89|17086.89|17204.4|17084.4|10
1641451400000|2022-01-06 06:43:20|17204.36|17084.36|17195.96|17075.96|17204.36|17084.36|17195.96|17075.96|10
1641451410000|2022-01-06 06:43:30|17194.15|17074.15|17187.58|17067.58|17194.2|17074.2|17187.58|17067.58|10
1641451420000|2022-01-06 06:43:40|17187.29|17067.29|17182.34|17062.34|17187.29|17067.29|17182.34|17062.34|9
1641451430000|2022-01-06 06:43:50|17182.73|17062.73|17183.41|17063.41|17184.28|17064.28|17182.72|17062.72|10
1641451440000|2022-01-06 06:44:00|17184.19|17064.19|17184.42|17064.42|17184.54|17064.54|17183.6|17063.6|10
1641451450000|2022-01-06 06:44:10|17184.14|17064.14|17187.16|17067.16|17187.56|17067.56|17184.14|17064.14|9
1641451460000|2022-01-06 06:44:20|17187.91|17067.91|17189.81|17069.81|17190.04|17070.04|17187.91|17067.91|10
1641451470000|2022-01-06 06:44:30|17190.69|17070.69|17193.19|17073.19|17193.19|17073.19|17190.55|17070.55|10
1641451480000|2022-01-06 06:44:40|17193.31|17073.31|17193|17073|17193.31|17073.31|17192|17072|10
1641451490000|2022-01-06 06:44:50|17192.8|17072.8|17191.27|17071.27|17192.8|17072.8|17191.27|17071.27|9
1641451500000|2022-01-06 06:45:00|17191.34|17071.34|17191.97|17071.97|17191.97|17071.97|17190.76|17070.76|10
1641451510000|2022-01-06 06:45:10|17191.67|17071.67|17195.19|17075.19|17195.19|17075.19|17191.67|17071.67|10
1641451520000|2022-01-06 06:45:20|17195.78|17075.78|17201.58|17081.58|17201.58|17081.58|17195.78|17075.78|10
1641451530000|2022-01-06 06:45:30|17201.68|17081.68|17204.35|17084.35|17204.35|17084.35|17201.68|17081.68|10
1641451540000|2022-01-06 06:45:40|17204.31|17084.31|17210.75|17090.75|17210.75|17090.75|17204.31|17084.31|10
1641451550000|2022-01-06 06:45:50|17210.5|17090.5|17209.84|17089.84|17210.5|17090.5|17209.41|17089.41|10
1641451560000|2022-01-06 06:46:00|17209.6|17089.6|17211.63|17091.63|17211.63|17091.63|17209.22|17089.22|10
1641451570000|2022-01-06 06:46:10|17211.33|17091.33|17210.72|17090.72|17211.78|17091.78|17210.72|17090.72|9
1641451580000|2022-01-06 06:46:20|17211.63|17091.63|17210.76|17090.76|17211.63|17091.63|17209.76|17089.76|10
1641451590000|2022-01-06 06:46:30|17210.78|17090.78|17212.69|17092.69|17212.69|17092.69|17210.7|17090.7|9
1641451600000|2022-01-06 06:46:40|17212.54|17092.54|17214.41|17094.41|17215.08|17095.08|17212.54|17092.54|10
1641451610000|2022-01-06 06:46:50|17214.35|17094.35|17213.52|17093.52|17214.35|17094.35|17213.33|17093.33|8
1641451620000|2022-01-06 06:47:00|17213.29|17093.29|17212.06|17092.06|17213.29|17093.29|17212.06|17092.06|10
1641451630000|2022-01-06 06:47:10|17211.56|17091.56|17209.21|17089.21|17211.56|17091.56|17208.82|17088.82|10
1641451640000|2022-01-06 06:47:20|17209.12|17089.12|17208.22|17088.22|17209.19|17089.19|17208.17|17088.17|9
1641451650000|2022-01-06 06:47:30|17208.18|17088.18|17207.51|17087.51|17209.05|17089.05|17207.51|17087.51|8
1641451660000|2022-01-06 06:47:40|17207.43|17087.43|17205.88|17085.88|17207.43|17087.43|17204.63|17084.63|9
1641451670000|2022-01-06 06:47:50|17205.8|17085.8|17205.36|17085.36|17205.91|17085.91|17205.36|17085.36|9
1641451680000|2022-01-06 06:48:00|17205.4|17085.4|17203.16|17083.16|17205.4|17085.4|17203.16|17083.16|10
1641451690000|2022-01-06 06:48:10|17202.73|17082.73|17205.49|17085.49|17205.49|17085.49|17202.73|17082.73|10
1641451700000|2022-01-06 06:48:20|17206.21|17086.21|17207.51|17087.51|17208.3|17088.3|17206.21|17086.21|10
1641451710000|2022-01-06 06:48:30|17207.06|17087.06|17207.6|17087.6|17207.83|17087.83|17207.06|17087.06|10
1641451720000|2022-01-06 06:48:40|17207.86|17087.86|17209|17089|17209.01|17089.01|17207.73|17087.73|10
1641451730000|2022-01-06 06:48:50|17209.08|17089.08|17209.37|17089.37|17209.6|17089.6|17209.08|17089.08|9
1641451740000|2022-01-06 06:49:00|17210.12|17090.12|17211.64|17091.64|17211.64|17091.64|17210.12|17090.12|8
1641451750000|2022-01-06 06:49:10|17212.28|17092.28|17212.96|17092.96|17212.96|17092.96|17212.12|17092.12|10
1641451760000|2022-01-06 06:49:20|17213.08|17093.08|17212.11|17092.11|17213.23|17093.23|17212.11|17092.11|10
1641451770000|2022-01-06 06:49:30|17211.56|17091.56|17212.64|17092.64|17212.64|17092.64|17211.49|17091.49|10
1641451780000|2022-01-06 06:49:40|17212.67|17092.67|17210.58|17090.58|17212.91|17092.91|17210.58|17090.58|10
1641451790000|2022-01-06 06:49:50|17210.98|17090.98|17208.86|17088.86|17210.98|17090.98|17208.86|17088.86|10
1641451800000|2022-01-06 06:50:00|17208.84|17088.84|17210.39|17090.39|17210.39|17090.39|17208.76|17088.76|10
1641451810000|2022-01-06 06:50:10|17210.92|17090.92|17210.48|17090.48|17210.92|17090.92|17210.08|17090.08|10
1641451820000|2022-01-06 06:50:20|17210.43|17090.43|17212.72|17092.72|17212.72|17092.72|17210.29|17090.29|10
1641451830000|2022-01-06 06:50:30|17214.1|17094.1|17214.45|17094.45|17214.68|17094.68|17214.1|17094.1|9
1641451840000|2022-01-06 06:50:40|17214.44|17094.44|17212.2|17092.2|17214.44|17094.44|17212.2|17092.2|10
1641451850000|2022-01-06 06:50:50|17212.06|17092.06|17209.72|17089.72|17212.06|17092.06|17209.72|17089.72|10
1641451860000|2022-01-06 06:51:00|17209.94|17089.94|17209.11|17089.11|17210.22|17090.22|17209.11|17089.11|9
1641451870000|2022-01-06 06:51:10|17208.85|17088.85|17206.17|17086.17|17208.85|17088.85|17206.17|17086.17|9
1641451880000|2022-01-06 06:51:20|17206.03|17086.03|17200.44|17080.44|17206.03|17086.03|17200.44|17080.44|10
1641451890000|2022-01-06 06:51:30|17200.77|17080.77|17199.77|17079.77|17200.88|17080.88|17199.77|17079.77|10
1641451900000|2022-01-06 06:51:40|17199.53|17079.53|17191.7|17071.7|17199.53|17079.53|17191.7|17071.7|10
1641451910000|2022-01-06 06:51:50|17191.03|17071.03|17185.2|17065.2|17191.03|17071.03|17185.2|17065.2|10
1641451920000|2022-01-06 06:52:00|17183.9|17063.9|17182.76|17062.76|17183.93|17063.93|17182.38|17062.38|9
1641451930000|2022-01-06 06:52:10|17182.44|17062.44|17177.4|17057.4|17182.44|17062.44|17177.18|17057.18|10
1641451940000|2022-01-06 06:52:20|17177.15|17057.15|17173.34|17053.34|17177.15|17057.15|17173.34|17053.34|9
1641451950000|2022-01-06 06:52:30|17173.03|17053.03|17170.69|17050.69|17173.07|17053.07|17170.69|17050.69|10
1641451960000|2022-01-06 06:52:40|17170.16|17050.16|17170.1|17050.1|17170.39|17050.39|17169.23|17049.23|10
1641451970000|2022-01-06 06:52:50|17169.84|17049.84|17168.3|17048.3|17170.85|17050.85|17168.3|17048.3|10
1641451980000|2022-01-06 06:53:00|17168.68|17048.68|17169.61|17049.61|17169.61|17049.61|17168.43|17048.43|10
1641451990000|2022-01-06 06:53:10|17169.62|17049.62|17169.94|17049.94|17169.94|17049.94|17168.35|17048.35|10
1641452000000|2022-01-06 06:53:20|17170.39|17050.39|17173.84|17053.84|17173.84|17053.84|17170.39|17050.39|10
1641452010000|2022-01-06 06:53:30|17174.24|17054.24|17177.05|17057.05|17177.05|17057.05|17174|17054|9
1641452020000|2022-01-06 06:53:40|17178.07|17058.07|17179.84|17059.84|17179.84|17059.84|17178.07|17058.07|9
1641452030000|2022-01-06 06:53:50|17179.79|17059.79|17181.71|17061.71|17181.71|17061.71|17179.79|17059.79|10
1641452040000|2022-01-06 06:54:00|17182.3|17062.3|17184.74|17064.74|17184.74|17064.74|17182.3|17062.3|10
1641452050000|2022-01-06 06:54:10|17184.94|17064.94|17187.08|17067.08|17187.22|17067.22|17184.94|17064.94|10
1641452060000|2022-01-06 06:54:20|17187.22|17067.22|17188.42|17068.42|17188.42|17068.42|17187.13|17067.13|10
1641452070000|2022-01-06 06:54:30|17189.06|17069.06|17190.08|17070.08|17190.26|17070.26|17188.43|17068.43|10
1641452080000|2022-01-06 06:54:40|17190.82|17070.82|17193.45|17073.45|17193.66|17073.66|17190.82|17070.82|10
1641452090000|2022-01-06 06:54:50|17193.77|17073.77|17196.54|17076.54|17196.54|17076.54|17193.77|17073.77|10
1641452100000|2022-01-06 06:55:00|17197.55|17077.55|17206.15|17086.15|17206.15|17086.15|17197.55|17077.55|10
1641452110000|2022-01-06 06:55:10|17206.58|17086.58|17210.91|17090.91|17211.23|17091.23|17206.54|17086.54|10
1641452120000|2022-01-06 06:55:20|17213.18|17093.18|17219.64|17099.64|17219.64|17099.64|17213.18|17093.18|10
1641452130000|2022-01-06 06:55:30|17220.89|17100.89|17223.44|17103.44|17223.52|17103.52|17220.89|17100.89|10
1641452140000|2022-01-06 06:55:40|17223.39|17103.39|17227|17107|17227|17107|17223.16|17103.16|10
1641452150000|2022-01-06 06:55:50|17227.28|17107.28|17230.31|17110.31|17230.31|17110.31|17227.28|17107.28|10
1641452160000|2022-01-06 06:56:00|17229.96|17109.96|17231.03|17111.03|17231.5|17111.5|17229.47|17109.47|10
1641452170000|2022-01-06 06:56:10|17232.19|17112.19|17236.23|17116.23|17236.3|17116.3|17232.19|17112.19|10
1641452180000|2022-01-06 06:56:20|17236.4|17116.4|17239.4|17119.4|17239.4|17119.4|17236.4|17116.4|9
1641452190000|2022-01-06 06:56:30|17239.39|17119.39|17241.33|17121.33|17241.36|17121.36|17239.39|17119.39|10
1641452200000|2022-01-06 06:56:40|17240.82|17120.82|17241.51|17121.51|17241.51|17121.51|17239.92|17119.92|9
1641452210000|2022-01-06 06:56:50|17240.85|17120.85|17237.44|17117.44|17240.85|17120.85|17237.44|17117.44|10
1641452220000|2022-01-06 06:57:00|17237.3|17117.3|17236.02|17116.02|17237.46|17117.46|17236.02|17116.02|10
1641452230000|2022-01-06 06:57:10|17236.54|17116.54|17237.88|17117.88|17237.88|17117.88|17236.38|17116.38|9
1641452240000|2022-01-06 06:57:20|17237.79|17117.79|17240.28|17120.28|17240.28|17120.28|17237.79|17117.79|10
1641452250000|2022-01-06 06:57:30|17240.65|17120.65|17241.1|17121.1|17241.23|17121.23|17240.65|17120.65|10
1641452260000|2022-01-06 06:57:40|17240.34|17120.34|17240.5|17120.5|17240.6|17120.6|17239.88|17119.88|9
1641452270000|2022-01-06 06:57:50|17240.61|17120.61|17241.61|17121.61|17241.61|17121.61|17240.61|17120.61|9
1641452280000|2022-01-06 06:58:00|17242.38|17122.38|17244.16|17124.16|17244.16|17124.16|17242.38|17122.38|10
1641452290000|2022-01-06 06:58:10|17244.13|17124.13|17244.05|17124.05|17244.13|17124.13|17243.23|17123.23|10
1641452300000|2022-01-06 06:58:20|17243.74|17123.74|17242.15|17122.15|17243.74|17123.74|17242.15|17122.15|8
1641452310000|2022-01-06 06:58:30|17241.8|17121.8|17242.59|17122.59|17242.59|17122.59|17241.8|17121.8|9
1641452320000|2022-01-06 06:58:40|17242.55|17122.55|17243.7|17123.7|17243.7|17123.7|17242.55|17122.55|9
1641452330000|2022-01-06 06:58:50|17244.03|17124.03|17244.94|17124.94|17244.94|17124.94|17243.62|17123.62|10
1641452340000|2022-01-06 06:59:00|17245.09|17125.09|17247.24|17127.24|17247.24|17127.24|17245.09|17125.09|8
1641452350000|2022-01-06 06:59:10|17247.21|17127.21|17248.9|17128.9|17249.03|17129.03|17247.09|17127.09|10
1641452360000|2022-01-06 06:59:20|17248.51|17128.51|17247.86|17127.86|17248.51|17128.51|17247.2|17127.2|10
1641452370000|2022-01-06 06:59:30|17247.94|17127.94|17252.1|17132.1|17252.1|17132.1|17247.94|17127.94|9
1641452380000|2022-01-06 06:59:40|17252.25|17132.25|17251.87|17131.87|17253.11|17133.11|17251.87|17131.87|10
1641452390000|2022-01-06 06:59:50|17250.31|17130.31|17248.34|17128.34|17250.31|17130.31|17248.28|17128.28|10
1641452400000|2022-01-06 07:00:00|17247.98|17127.98|17245.78|17125.78|17247.98|17127.98|17245.78|17125.78|10
1641452410000|2022-01-06 07:00:10|17245.81|17125.81|17240.98|17120.98|17245.81|17125.81|17240.98|17120.98|10
1641452420000|2022-01-06 07:00:20|17239.74|17119.74|17234.93|17114.93|17239.74|17119.74|17234.93|17114.93|10
1641452430000|2022-01-06 07:00:30|17234.32|17114.32|17232.82|17112.82|17234.37|17114.37|17232.66|17112.66|10
1641452440000|2022-01-06 07:00:40|17232.41|17112.41|17232.08|17112.08|17232.47|17112.47|17231.65|17111.65|10
1641452450000|2022-01-06 07:00:50|17230.82|17110.82|17228.06|17108.06|17230.82|17110.82|17228.06|17108.06|10
1641452460000|2022-01-06 07:01:00|17227.47|17107.47|17225.57|17105.57|17227.47|17107.47|17225.57|17105.57|10
1641452470000|2022-01-06 07:01:10|17225.52|17105.52|17225.14|17105.14|17226.21|17106.21|17225.08|17105.08|10
1641452480000|2022-01-06 07:01:20|17225.04|17105.04|17221.96|17101.96|17225.04|17105.04|17221.96|17101.96|10
1641452490000|2022-01-06 07:01:30|17221.68|17101.68|17212.34|17092.34|17221.68|17101.68|17212.34|17092.34|9
1641452500000|2022-01-06 07:01:40|17211.57|17091.57|17208.53|17088.53|17211.57|17091.57|17208.53|17088.53|10
1641452510000|2022-01-06 07:01:50|17208.64|17088.64|17208.49|17088.49|17208.64|17088.64|17207.36|17087.36|10
1641452520000|2022-01-06 07:02:00|17209.29|17089.29|17211.41|17091.41|17211.41|17091.41|17209.29|17089.29|10
1641452530000|2022-01-06 07:02:10|17213.2|17093.2|17214.24|17094.24|17214.24|17094.24|17211.97|17091.97|10
1641452540000|2022-01-06 07:02:20|17215|17095|17215.27|17095.27|17216.02|17096.02|17214.38|17094.38|10
1641452550000|2022-01-06 07:02:30|17215.17|17095.17|17221.82|17101.82|17221.82|17101.82|17215.14|17095.14|10
1641452560000|2022-01-06 07:02:40|17222.6|17102.6|17227.95|17107.95|17227.95|17107.95|17222.6|17102.6|10
1641452570000|2022-01-06 07:02:50|17229.8|17109.8|17230.14|17110.14|17230.6|17110.6|17229.8|17109.8|9
1641452580000|2022-01-06 07:03:00|17230.88|17110.88|17237.8|17117.8|17237.8|17117.8|17230.88|17110.88|10
1641452590000|2022-01-06 07:03:10|17237.93|17117.93|17243.58|17123.58|17243.58|17123.58|17237.93|17117.93|10
1641452600000|2022-01-06 07:03:20|17244.21|17124.21|17250.49|17130.49|17250.49|17130.49|17244.21|17124.21|9
1641452610000|2022-01-06 07:03:30|17251.79|17131.79|17256.48|17136.48|17256.48|17136.48|17251.79|17131.79|9
1641452620000|2022-01-06 07:03:40|17260.19|17140.19|17265.92|17145.92|17265.92|17145.92|17259.42|17139.42|10
1641452630000|2022-01-06 07:03:50|17265.77|17145.77|17270.01|17150.01|17270.01|17150.01|17265.77|17145.77|10
1641452640000|2022-01-06 07:04:00|17270.02|17150.02|17272.91|17152.91|17272.91|17152.91|17270.02|17150.02|10
1641452650000|2022-01-06 07:04:10|17273.38|17153.38|17274.31|17154.31|17274.73|17154.73|17273.38|17153.38|10
1641452660000|2022-01-06 07:04:20|17274.79|17154.79|17276.59|17156.59|17276.59|17156.59|17274.65|17154.65|10
1641452670000|2022-01-06 07:04:30|17276.38|17156.38|17277.16|17157.16|17277.16|17157.16|17276.19|17156.19|10
1641452680000|2022-01-06 07:04:40|17276.89|17156.89|17277.71|17157.71|17277.71|17157.71|17275.73|17155.73|10
1641452690000|2022-01-06 07:04:50|17277.62|17157.62|17277.42|17157.42|17278.54|17158.54|17277.14|17157.14|9
1641452700000|2022-01-06 07:05:00|17277.78|17157.78|17280.09|17160.09|17280.09|17160.09|17277.63|17157.63|10
1641452710000|2022-01-06 07:05:10|17280.49|17160.49|17281.3|17161.3|17281.3|17161.3|17280.42|17160.42|10
1641452720000|2022-01-06 07:05:20|17281.23|17161.23|17282.71|17162.71|17282.74|17162.74|17281.23|17161.23|10
1641452730000|2022-01-06 07:05:30|17282.99|17162.99|17281.87|17161.87|17283.06|17163.06|17281.87|17161.87|10
1641452740000|2022-01-06 07:05:40|17281.52|17161.52|17285.03|17165.03|17285.03|17165.03|17281.52|17161.52|10
1641452750000|2022-01-06 07:05:50|17285.17|17165.17|17300.37|17180.37|17300.37|17180.37|17285.17|17165.17|10
1641452760000|2022-01-06 07:06:00|17304.45|17184.45|17307.64|17187.64|17309.85|17189.85|17304.45|17184.45|10
1641452770000|2022-01-06 07:06:10|17307.96|17187.96|17309.43|17189.43|17309.7|17189.7|17307.96|17187.96|10
1641452780000|2022-01-06 07:06:20|17309.26|17189.26|17304.12|17184.12|17309.26|17189.26|17303.47|17183.47|10
1641452790000|2022-01-06 07:06:30|17301.95|17181.95|17301.38|17181.38|17301.95|17181.95|17299.46|17179.46|10
1641452800000|2022-01-06 07:06:40|17301.23|17181.23|17303.64|17183.64|17303.64|17183.64|17301.23|17181.23|9
1641452810000|2022-01-06 07:06:50|17304.17|17184.17|17306.66|17186.66|17306.66|17186.66|17304.17|17184.17|10
1641452820000|2022-01-06 07:07:00|17306.15|17186.15|17305.85|17185.85|17307.96|17187.96|17305.85|17185.85|10
1641452830000|2022-01-06 07:07:10|17306.26|17186.26|17308.23|17188.23|17308.23|17188.23|17306.26|17186.26|9
1641452840000|2022-01-06 07:07:20|17308.07|17188.07|17307.31|17187.31|17308.52|17188.52|17307.13|17187.13|10
1641452850000|2022-01-06 07:07:30|17307.28|17187.28|17309.37|17189.37|17309.37|17189.37|17306.95|17186.95|10
1641452860000|2022-01-06 07:07:40|17309.17|17189.17|17310.04|17190.04|17310.07|17190.07|17308.43|17188.43|10
1641452870000|2022-01-06 07:07:50|17310.01|17190.01|17311.23|17191.23|17311.23|17191.23|17310.01|17190.01|10
1641452880000|2022-01-06 07:08:00|17311.02|17191.02|17308.77|17188.77|17311.07|17191.07|17308.77|17188.77|10
1641452890000|2022-01-06 07:08:10|17308.36|17188.36|17307.01|17187.01|17308.75|17188.75|17306.81|17186.81|10
1641452900000|2022-01-06 07:08:20|17306.93|17186.93|17307.79|17187.79|17307.79|17187.79|17306.33|17186.33|9
1641452910000|2022-01-06 07:08:30|17307.52|17187.52|17305.67|17185.67|17307.57|17187.57|17305.67|17185.67|10
1641452920000|2022-01-06 07:08:40|17305.25|17185.25|17304.01|17184.01|17305.25|17185.25|17303.98|17183.98|10
1641452930000|2022-01-06 07:08:50|17304.19|17184.19|17304.29|17184.29|17305.09|17185.09|17303.56|17183.56|10
1641452940000|2022-01-06 07:09:00|17304.26|17184.26|17303.92|17183.92|17304.26|17184.26|17303.27|17183.27|10
1641452950000|2022-01-06 07:09:10|17303.91|17183.91|17301.88|17181.88|17303.91|17183.91|17301.52|17181.52|10
1641452960000|2022-01-06 07:09:20|17301.89|17181.89|17297.87|17177.87|17301.89|17181.89|17297.87|17177.87|10
1641452970000|2022-01-06 07:09:30|17297.17|17177.17|17296.63|17176.63|17297.7|17177.7|17296.35|17176.35|10
1641452980000|2022-01-06 07:09:40|17296.39|17176.39|17298.09|17178.09|17298.09|17178.09|17296.39|17176.39|9
1641452990000|2022-01-06 07:09:50|17298.4|17178.4|17299.36|17179.36|17299.8|17179.8|17298.34|17178.34|9
1641453000000|2022-01-06 07:10:00|17299.23|17179.23|17300.75|17180.75|17300.91|17180.91|17299.23|17179.23|10
1641453010000|2022-01-06 07:10:10|17300.33|17180.33|17299.11|17179.11|17300.95|17180.95|17299.11|17179.11|10
1641453020000|2022-01-06 07:10:20|17298.86|17178.86|17296.23|17176.23|17298.86|17178.86|17296.23|17176.23|10
1641453030000|2022-01-06 07:10:30|17295.68|17175.68|17292.27|17172.27|17295.68|17175.68|17292.2|17172.2|10
1641453040000|2022-01-06 07:10:40|17292.31|17172.31|17292.89|17172.89|17292.89|17172.89|17291.95|17171.95|9
1641453050000|2022-01-06 07:10:50|17293.07|17173.07|17294.43|17174.43|17294.95|17174.95|17293.07|17173.07|10
1641453060000|2022-01-06 07:11:00|17294.25|17174.25|17297.16|17177.16|17297.16|17177.16|17294.25|17174.25|10
1641453070000|2022-01-06 07:11:10|17297.73|17177.73|17302.35|17182.35|17302.35|17182.35|17297.73|17177.73|10
1641453080000|2022-01-06 07:11:20|17302.34|17182.34|17302.27|17182.27|17303.01|17183.01|17302|17182|9
1641453090000|2022-01-06 07:11:30|17303.82|17183.82|17305.03|17185.03|17305.5|17185.5|17303.82|17183.82|10
1641453100000|2022-01-06 07:11:40|17304.76|17184.76|17303.38|17183.38|17304.82|17184.82|17302.96|17182.96|9
1641453110000|2022-01-06 07:11:50|17303.47|17183.47|17301|17181|17303.47|17183.47|17300.97|17180.97|10
1641453120000|2022-01-06 07:12:00|17300.36|17180.36|17298.64|17178.64|17300.36|17180.36|17298.64|17178.64|10
1641453130000|2022-01-06 07:12:10|17298.09|17178.09|17297.37|17177.37|17298.09|17178.09|17297.12|17177.12|10
1641453140000|2022-01-06 07:12:20|17297.54|17177.54|17298.4|17178.4|17298.46|17178.46|17297.54|17177.54|9
1641453150000|2022-01-06 07:12:30|17298.48|17178.48|17299.66|17179.66|17299.66|17179.66|17298.43|17178.43|10
1641453160000|2022-01-06 07:12:40|17299.63|17179.63|17296.19|17176.19|17299.63|17179.63|17296.19|17176.19|10
1641453170000|2022-01-06 07:12:50|17295.71|17175.71|17292.62|17172.62|17295.71|17175.71|17292.62|17172.62|9
1641453180000|2022-01-06 07:13:00|17292.93|17172.93|17288.93|17168.93|17292.93|17172.93|17288.93|17168.93|10
1641453190000|2022-01-06 07:13:10|17288.92|17168.92|17288.09|17168.09|17288.92|17168.92|17288.09|17168.09|9
1641453200000|2022-01-06 07:13:20|17287.96|17167.96|17285.92|17165.92|17287.96|17167.96|17285.92|17165.92|10
1641453210000|2022-01-06 07:13:30|17285.61|17165.61|17277.87|17157.87|17285.61|17165.61|17277.87|17157.87|10
1641453220000|2022-01-06 07:13:40|17276.8|17156.8|17274.35|17154.35|17276.8|17156.8|17273.57|17153.57|10
1641453230000|2022-01-06 07:13:50|17274.09|17154.09|17274.97|17154.97|17274.97|17154.97|17273.68|17153.68|10
1641453240000|2022-01-06 07:14:00|17275.17|17155.17|17276.04|17156.04|17276.04|17156.04|17275.01|17155.01|10
1641453250000|2022-01-06 07:14:10|17277.28|17157.28|17277.11|17157.11|17277.63|17157.63|17276.73|17156.73|10
1641453260000|2022-01-06 07:14:20|17277.27|17157.27|17278.17|17158.17|17278.17|17158.17|17276.99|17156.99|10
1641453270000|2022-01-06 07:14:30|17278.56|17158.56|17281.14|17161.14|17281.14|17161.14|17278.56|17158.56|10
1641453280000|2022-01-06 07:14:40|17281.68|17161.68|17282.18|17162.18|17282.27|17162.27|17281.57|17161.57|10
1641453290000|2022-01-06 07:14:50|17282.13|17162.13|17285.24|17165.24|17285.24|17165.24|17282.13|17162.13|10
1641453300000|2022-01-06 07:15:00|17285.31|17165.31|17287.6|17167.6|17287.6|17167.6|17285.31|17165.31|10
1641453310000|2022-01-06 07:15:10|17288.08|17168.08|17288.81|17168.81|17289.28|17169.28|17288.08|17168.08|9
1641453320000|2022-01-06 07:15:20|17288.85|17168.85|17289.15|17169.15|17289.32|17169.32|17288.85|17168.85|10
1641453330000|2022-01-06 07:15:30|17288.72|17168.72|17291.33|17171.33|17291.33|17171.33|17288.72|17168.72|9
1641453340000|2022-01-06 07:15:40|17291.82|17171.82|17294.13|17174.13|17294.32|17174.32|17291.82|17171.82|10
1641453350000|2022-01-06 07:15:50|17294.22|17174.22|17299.54|17179.54|17299.54|17179.54|17293.91|17173.91|10
1641453360000|2022-01-06 07:16:00|17299.46|17179.46|17302.9|17182.9|17302.9|17182.9|17299.24|17179.24|9
1641453370000|2022-01-06 07:16:10|17302.91|17182.91|17307.22|17187.22|17307.22|17187.22|17302.91|17182.91|10
1641453380000|2022-01-06 07:16:20|17307.82|17187.82|17311.6|17191.6|17311.6|17191.6|17307.82|17187.82|10
1641453390000|2022-01-06 07:16:30|17311.51|17191.51|17311.52|17191.52|17312.6|17192.6|17311.46|17191.46|9
1641453400000|2022-01-06 07:16:40|17311.31|17191.31|17312.38|17192.38|17312.38|17192.38|17310.99|17190.99|9
1641453410000|2022-01-06 07:16:50|17312.24|17192.24|17314.98|17194.98|17314.98|17194.98|17312.24|17192.24|10
1641453420000|2022-01-06 07:17:00|17315|17195|17314.47|17194.47|17315.03|17195.03|17314.37|17194.37|10
1641453430000|2022-01-06 07:17:10|17314.21|17194.21|17315.84|17195.84|17315.89|17195.89|17314.21|17194.21|10
1641453440000|2022-01-06 07:17:20|17315.7|17195.7|17312.33|17192.33|17315.78|17195.78|17312.33|17192.33|10
1641453450000|2022-01-06 07:17:30|17311.31|17191.31|17309.64|17189.64|17311.31|17191.31|17309.64|17189.64|10
1641453460000|2022-01-06 07:17:40|17310.78|17190.78|17309.83|17189.83|17310.78|17190.78|17309.22|17189.22|10
1641453470000|2022-01-06 07:17:50|17309.63|17189.63|17307.11|17187.11|17309.63|17189.63|17307.11|17187.11|10
1641453480000|2022-01-06 07:18:00|17306.69|17186.69|17304.29|17184.29|17307.13|17187.13|17304.29|17184.29|9
1641453490000|2022-01-06 07:18:10|17303.58|17183.58|17297.44|17177.44|17303.58|17183.58|17297.44|17177.44|10
1641453500000|2022-01-06 07:18:20|17295.99|17175.99|17298.76|17178.76|17298.76|17178.76|17295.86|17175.86|10
1641453510000|2022-01-06 07:18:30|17298.74|17178.74|17302.41|17182.41|17302.41|17182.41|17298.74|17178.74|10
1641453520000|2022-01-06 07:18:40|17302.89|17182.89|17303.74|17183.74|17303.92|17183.92|17302.31|17182.31|9
1641453530000|2022-01-06 07:18:50|17302.99|17182.99|17303.07|17183.07|17303.09|17183.09|17302.64|17182.64|8
1641453540000|2022-01-06 07:19:00|17303.48|17183.48|17307.09|17187.09|17307.09|17187.09|17303.48|17183.48|9
1641453550000|2022-01-06 07:19:10|17306.89|17186.89|17311.08|17191.08|17311.08|17191.08|17306.89|17186.89|10
1641453560000|2022-01-06 07:19:20|17311.18|17191.18|17315.59|17195.59|17315.59|17195.59|17311.18|17191.18|10
1641453570000|2022-01-06 07:19:30|17316.63|17196.63|17320.43|17200.43|17320.43|17200.43|17316.28|17196.28|10
1641453580000|2022-01-06 07:19:40|17320.76|17200.76|17321.25|17201.25|17321.73|17201.73|17320.76|17200.76|10
1641453590000|2022-01-06 07:19:50|17321.34|17201.34|17322.28|17202.28|17322.28|17202.28|17320.78|17200.78|10
1641453600000|2022-01-06 07:20:00|17322.51|17202.51|17323.89|17203.89|17324.4|17204.4|17322.51|17202.51|10
1641453610000|2022-01-06 07:20:10|17324.23|17204.23|17326.86|17206.86|17326.86|17206.86|17324.23|17204.23|10
1641453620000|2022-01-06 07:20:20|17327.39|17207.39|17328.25|17208.25|17328.25|17208.25|17327.24|17207.24|10
1641453630000|2022-01-06 07:20:30|17327.85|17207.85|17328.23|17208.23|17328.48|17208.48|17327.85|17207.85|10
1641453640000|2022-01-06 07:20:40|17328.39|17208.39|17326.01|17206.01|17328.39|17208.39|17326.01|17206.01|10
1641453650000|2022-01-06 07:20:50|17325.67|17205.67|17325.12|17205.12|17325.67|17205.67|17325.03|17205.03|10
1641453660000|2022-01-06 07:21:00|17325.58|17205.58|17324.35|17204.35|17325.87|17205.87|17324.35|17204.35|9
1641453670000|2022-01-06 07:21:10|17323.98|17203.98|17319.93|17199.93|17323.98|17203.98|17319.93|17199.93|10
1641453680000|2022-01-06 07:21:20|17319.18|17199.18|17317.95|17197.95|17319.18|17199.18|17316.84|17196.84|10
1641453690000|2022-01-06 07:21:30|17317.83|17197.83|17314.41|17194.41|17317.83|17197.83|17314.41|17194.41|10
1641453700000|2022-01-06 07:21:40|17314.2|17194.2|17317.24|17197.24|17317.24|17197.24|17314.2|17194.2|10
1641453710000|2022-01-06 07:21:50|17317.05|17197.05|17318.68|17198.68|17318.68|17198.68|17316.93|17196.93|10
1641453720000|2022-01-06 07:22:00|17318.96|17198.96|17318.65|17198.65|17320.1|17200.1|17318.49|17198.49|10
1641453730000|2022-01-06 07:22:10|17318.72|17198.72|17317.86|17197.86|17318.72|17198.72|17317.73|17197.73|10
1641453740000|2022-01-06 07:22:20|17317.31|17197.31|17316.16|17196.16|17317.31|17197.31|17316.16|17196.16|9
1641453750000|2022-01-06 07:22:30|17316.29|17196.29|17316.09|17196.09|17316.29|17196.29|17315.78|17195.78|9
1641453760000|2022-01-06 07:22:40|17316.06|17196.06|17316.52|17196.52|17316.52|17196.52|17315.22|17195.22|10
1641453770000|2022-01-06 07:22:50|17316.67|17196.67|17317.03|17197.03|17317.14|17197.14|17316.34|17196.34|10
1641453780000|2022-01-06 07:23:00|17316.55|17196.55|17317.77|17197.77|17317.77|17197.77|17316.42|17196.42|9
1641453790000|2022-01-06 07:23:10|17317.93|17197.93|17318.61|17198.61|17318.72|17198.72|17317.93|17197.93|10
1641453800000|2022-01-06 07:23:20|17318.57|17198.57|17319.63|17199.63|17319.63|17199.63|17318.4|17198.4|10
1641453810000|2022-01-06 07:23:30|17320.39|17200.39|17325.24|17205.24|17325.24|17205.24|17320.39|17200.39|10
1641453820000|2022-01-06 07:23:40|17325.39|17205.39|17328.51|17208.51|17328.62|17208.62|17325.32|17205.32|10
1641453830000|2022-01-06 07:23:50|17328.1|17208.1|17326.27|17206.27|17328.1|17208.1|17326.23|17206.23|10
1641453840000|2022-01-06 07:24:00|17326.11|17206.11|17326.97|17206.97|17326.99|17206.99|17325.6|17205.6|10
1641453850000|2022-01-06 07:24:10|17326.35|17206.35|17326.71|17206.71|17326.71|17206.71|17326.08|17206.08|9
1641453860000|2022-01-06 07:24:20|17326.92|17206.92|17328.72|17208.72|17328.94|17208.94|17326.91|17206.91|10
1641453870000|2022-01-06 07:24:30|17328.69|17208.69|17329.56|17209.56|17330.04|17210.04|17328.64|17208.64|10
1641453880000|2022-01-06 07:24:40|17329.55|17209.55|17328.24|17208.24|17330.32|17210.32|17328.24|17208.24|10
1641453890000|2022-01-06 07:24:50|17326.9|17206.9|17327.57|17207.57|17327.62|17207.62|17326.9|17206.9|10
1641453900000|2022-01-06 07:25:00|17328.79|17208.79|17329.34|17209.34|17329.43|17209.43|17328.79|17208.79|8
1641453910000|2022-01-06 07:25:10|17329.63|17209.63|17330.33|17210.33|17330.33|17210.33|17329.43|17209.43|10
1641453920000|2022-01-06 07:25:20|17330.45|17210.45|17330|17210|17330.47|17210.47|17329.57|17209.57|10
1641453930000|2022-01-06 07:25:30|17329.93|17209.93|17329.31|17209.31|17330.07|17210.07|17329.04|17209.04|10
1641453940000|2022-01-06 07:25:40|17329.85|17209.85|17330.69|17210.69|17330.76|17210.76|17329.56|17209.56|10
1641453950000|2022-01-06 07:25:50|17330.54|17210.54|17329.66|17209.66|17330.54|17210.54|17329.66|17209.66|9
1641453960000|2022-01-06 07:26:00|17329.69|17209.69|17329.56|17209.56|17330.7|17210.7|17329.56|17209.56|9
1641453970000|2022-01-06 07:26:10|17329.31|17209.31|17328.52|17208.52|17329.31|17209.31|17328.45|17208.45|9
1641453980000|2022-01-06 07:26:20|17328.66|17208.66|17328.24|17208.24|17328.82|17208.82|17328.24|17208.24|10
1641453990000|2022-01-06 07:26:30|17328.18|17208.18|17329.25|17209.25|17329.57|17209.57|17328.18|17208.18|10
1641454000000|2022-01-06 07:26:40|17329.23|17209.23|17329.95|17209.95|17330.11|17210.11|17329.23|17209.23|9
1641454010000|2022-01-06 07:26:50|17329.92|17209.92|17325.56|17205.56|17329.92|17209.92|17325.56|17205.56|10
1641454020000|2022-01-06 07:27:00|17325.61|17205.61|17324.49|17204.49|17325.61|17205.61|17324.02|17204.02|9
1641454030000|2022-01-06 07:27:10|17324.26|17204.26|17324.48|17204.48|17324.48|17204.48|17323.62|17203.62|10
1641454040000|2022-01-06 07:27:20|17324.36|17204.36|17324.04|17204.04|17324.99|17204.99|17324.04|17204.04|9
1641454050000|2022-01-06 07:27:30|17323.87|17203.87|17322.55|17202.55|17323.87|17203.87|17322.18|17202.18|10
1641454060000|2022-01-06 07:27:40|17322.81|17202.81|17322.71|17202.71|17323.27|17203.27|17322.71|17202.71|10
1641454070000|2022-01-06 07:27:50|17322.69|17202.69|17325.79|17205.79|17325.79|17205.79|17322.69|17202.69|10
1641454080000|2022-01-06 07:28:00|17325.69|17205.69|17326.93|17206.93|17326.93|17206.93|17324.97|17204.97|10
1641454090000|2022-01-06 07:28:10|17327.53|17207.53|17332.17|17212.17|17332.17|17212.17|17327.53|17207.53|10
1641454100000|2022-01-06 07:28:20|17334.56|17214.56|17340.33|17220.33|17340.33|17220.33|17334.56|17214.56|10
1641454110000|2022-01-06 07:28:30|17340.4|17220.4|17340.58|17220.58|17341.51|17221.51|17340.3|17220.3|10
1641454120000|2022-01-06 07:28:40|17340.28|17220.28|17338.69|17218.69|17340.28|17220.28|17338.69|17218.69|10
1641454130000|2022-01-06 07:28:50|17338.29|17218.29|17336.25|17216.25|17338.29|17218.29|17336.03|17216.03|9
1641454140000|2022-01-06 07:29:00|17336.55|17216.55|17334.79|17214.79|17336.55|17216.55|17334.79|17214.79|10
1641454150000|2022-01-06 07:29:10|17334.28|17214.28|17334.92|17214.92|17334.92|17214.92|17333.61|17213.61|9
1641454160000|2022-01-06 07:29:20|17335.02|17215.02|17336.6|17216.6|17336.61|17216.61|17335.02|17215.02|10
1641454170000|2022-01-06 07:29:30|17336.81|17216.81|17336.75|17216.75|17336.81|17216.81|17335.91|17215.91|8
1641454180000|2022-01-06 07:29:40|17336.84|17216.84|17338.05|17218.05|17338.38|17218.38|17336.84|17216.84|10
1641454190000|2022-01-06 07:29:50|17338.04|17218.04|17338.74|17218.74|17338.82|17218.82|17338|17218|10
1641454200000|2022-01-06 07:30:00|17339.39|17219.39|17340.98|17220.98|17340.98|17220.98|17339.39|17219.39|10
1641454210000|2022-01-06 07:30:10|17340.86|17220.86|17340.15|17220.15|17340.91|17220.91|17340.15|17220.15|10
1641454220000|2022-01-06 07:30:20|17340.25|17220.25|17339.62|17219.62|17340.25|17220.25|17339.15|17219.15|10
1641454230000|2022-01-06 07:30:30|17340.87|17220.87|17341.95|17221.95|17341.95|17221.95|17340.07|17220.07|10
1641454240000|2022-01-06 07:30:40|17342.57|17222.57|17345.4|17225.4|17345.4|17225.4|17342.57|17222.57|10
1641454250000|2022-01-06 07:30:50|17345.78|17225.78|17347.24|17227.24|17347.25|17227.25|17345.78|17225.78|10
1641454260000|2022-01-06 07:31:00|17347.22|17227.22|17344|17224|17347.36|17227.36|17344|17224|10
1641454270000|2022-01-06 07:31:10|17343.44|17223.44|17342.64|17222.64|17344.16|17224.16|17342.64|17222.64|10
1641454280000|2022-01-06 07:31:20|17341.54|17221.54|17339.04|17219.04|17341.54|17221.54|17339.04|17219.04|10
1641454290000|2022-01-06 07:31:30|17338.72|17218.72|17333.92|17213.92|17338.79|17218.79|17333.92|17213.92|10
1641454300000|2022-01-06 07:31:40|17332.54|17212.54|17328.86|17208.86|17332.84|17212.84|17328.86|17208.86|9
1641454310000|2022-01-06 07:31:50|17327.36|17207.36|17322.26|17202.26|17327.36|17207.36|17322.26|17202.26|10
1641454320000|2022-01-06 07:32:00|17321.14|17201.14|17314.94|17194.94|17321.14|17201.14|17314.94|17194.94|10
1641454330000|2022-01-06 07:32:10|17314.54|17194.54|17311.2|17191.2|17314.54|17194.54|17311.2|17191.2|9
1641454340000|2022-01-06 07:32:20|17311.27|17191.27|17310.42|17190.42|17311.32|17191.32|17310.42|17190.42|10
1641454350000|2022-01-06 07:32:30|17310.27|17190.27|17308.04|17188.04|17310.27|17190.27|17308.01|17188.01|10
1641454360000|2022-01-06 07:32:40|17308.16|17188.16|17307.3|17187.3|17308.29|17188.29|17306.78|17186.78|10
1641454370000|2022-01-06 07:32:50|17308|17188|17306.79|17186.79|17308|17188|17306.6|17186.6|10
1641454380000|2022-01-06 07:33:00|17306.88|17186.88|17307.48|17187.48|17307.48|17187.48|17306.76|17186.76|10
1641454390000|2022-01-06 07:33:10|17307.34|17187.34|17307.56|17187.56|17307.83|17187.83|17307.29|17187.29|10
1641454400000|2022-01-06 07:33:20|17307.48|17187.48|17310.15|17190.15|17310.16|17190.16|17307.48|17187.48|10
1641454410000|2022-01-06 07:33:30|17310.52|17190.52|17310.76|17190.76|17310.76|17190.76|17310.09|17190.09|10
1641454420000|2022-01-06 07:33:40|17310.55|17190.55|17310.91|17190.91|17311.1|17191.1|17310.51|17190.51|10
1641454430000|2022-01-06 07:33:50|17308.94|17188.94|17309.62|17189.62|17309.62|17189.62|17308.88|17188.88|8
1641454440000|2022-01-06 07:34:00|17309.66|17189.66|17309.3|17189.3|17309.79|17189.79|17309.3|17189.3|10
1641454450000|2022-01-06 07:34:10|17309.39|17189.39|17310.33|17190.33|17311.07|17191.07|17309.38|17189.38|10
1641454460000|2022-01-06 07:34:20|17310.54|17190.54|17309.39|17189.39|17310.59|17190.59|17309.39|17189.39|9
1641454470000|2022-01-06 07:34:30|17309.31|17189.31|17307.8|17187.8|17309.35|17189.35|17307.8|17187.8|10
1641454480000|2022-01-06 07:34:40|17307.71|17187.71|17306.92|17186.92|17307.71|17187.71|17306.74|17186.74|8
1641454490000|2022-01-06 07:34:50|17307.22|17187.22|17307.2|17187.2|17307.28|17187.28|17306.72|17186.72|10
1641454500000|2022-01-06 07:35:00|17307.06|17187.06|17306.01|17186.01|17307.16|17187.16|17305.9|17185.9|9
1641454510000|2022-01-06 07:35:10|17306.06|17186.06|17302.5|17182.5|17306.8|17186.8|17302.5|17182.5|10
1641454520000|2022-01-06 07:35:20|17301.69|17181.69|17296.54|17176.54|17301.69|17181.69|17296.54|17176.54|10
1641454530000|2022-01-06 07:35:30|17296.68|17176.68|17297.4|17177.4|17297.9|17177.9|17296.68|17176.68|9
1641454540000|2022-01-06 07:35:40|17297.38|17177.38|17297|17177|17297.38|17177.38|17296.37|17176.37|10
1641454550000|2022-01-06 07:35:50|17297.03|17177.03|17297.29|17177.29|17297.41|17177.41|17296.86|17176.86|9
1641454560000|2022-01-06 07:36:00|17296.81|17176.81|17294.39|17174.39|17296.91|17176.91|17294.29|17174.29|10
1641454570000|2022-01-06 07:36:10|17294.17|17174.17|17293.67|17173.67|17294.17|17174.17|17293.61|17173.61|10
1641454580000|2022-01-06 07:36:20|17293.69|17173.69|17293.11|17173.11|17293.98|17173.98|17293.11|17173.11|9
1641454590000|2022-01-06 07:36:30|17292.75|17172.75|17290.4|17170.4|17292.75|17172.75|17290.29|17170.29|10
1641454600000|2022-01-06 07:36:40|17290.05|17170.05|17290.07|17170.07|17290.88|17170.88|17289.79|17169.79|9
1641454610000|2022-01-06 07:36:50|17289.8|17169.8|17289.9|17169.9|17290.07|17170.07|17289.5|17169.5|9
1641454620000|2022-01-06 07:37:00|17289.78|17169.78|17289.13|17169.13|17290.37|17170.37|17289.04|17169.04|9
1641454630000|2022-01-06 07:37:10|17288.49|17168.49|17288.2|17168.2|17288.59|17168.59|17287.94|17167.94|9
1641454640000|2022-01-06 07:37:20|17288.37|17168.37|17292.32|17172.32|17292.32|17172.32|17288.3|17168.3|10
1641454650000|2022-01-06 07:37:30|17292.65|17172.65|17294.71|17174.71|17295.02|17175.02|17292.65|17172.65|10
1641454660000|2022-01-06 07:37:40|17294.91|17174.91|17296.56|17176.56|17296.56|17176.56|17294.75|17174.75|10
1641454670000|2022-01-06 07:37:50|17296.65|17176.65|17300.51|17180.51|17300.51|17180.51|17296.65|17176.65|10
1641454680000|2022-01-06 07:38:00|17301.51|17181.51|17304.62|17184.62|17304.62|17184.62|17301.51|17181.51|10
1641454690000|2022-01-06 07:38:10|17304.57|17184.57|17308.44|17188.44|17308.46|17188.46|17304.57|17184.57|10
1641454700000|2022-01-06 07:38:20|17308.51|17188.51|17308.37|17188.37|17309.24|17189.24|17308.19|17188.19|10
1641454710000|2022-01-06 07:38:30|17307.99|17187.99|17309.53|17189.53|17309.53|17189.53|17307.99|17187.99|10
1641454720000|2022-01-06 07:38:40|17309.33|17189.33|17310.03|17190.03|17310.03|17190.03|17309.33|17189.33|9
1641454730000|2022-01-06 07:38:50|17311.03|17191.03|17312.29|17192.29|17312.34|17192.34|17311.03|17191.03|10
1641454740000|2022-01-06 07:39:00|17312.46|17192.46|17309.48|17189.48|17313.06|17193.06|17309.47|17189.47|10
1641454750000|2022-01-06 07:39:10|17309.16|17189.16|17305.42|17185.42|17309.16|17189.16|17305.42|17185.42|9
1641454760000|2022-01-06 07:39:20|17305.02|17185.02|17303.23|17183.23|17305.02|17185.02|17302.81|17182.81|10
1641454770000|2022-01-06 07:39:30|17303.12|17183.12|17302.17|17182.17|17303.8|17183.8|17302.17|17182.17|10
1641454780000|2022-01-06 07:39:40|17302.1|17182.1|17305.72|17185.72|17305.72|17185.72|17302.1|17182.1|10
1641454790000|2022-01-06 07:39:50|17306.78|17186.78|17309.54|17189.54|17309.54|17189.54|17306.78|17186.78|10
1641454800000|2022-01-06 07:40:00|17308.58|17188.58|17301.52|17181.52|17308.58|17188.58|17301.52|17181.52|10
1641454810000|2022-01-06 07:40:10|17301.33|17181.33|17298.89|17178.89|17301.33|17181.33|17298.89|17178.89|9
1641454820000|2022-01-06 07:40:20|17298.96|17178.96|17295.95|17175.95|17298.96|17178.96|17295.8|17175.8|9
1641454830000|2022-01-06 07:40:30|17296.25|17176.25|17296.59|17176.59|17296.63|17176.63|17296.08|17176.08|9
1641454840000|2022-01-06 07:40:40|17297.17|17177.17|17299.32|17179.32|17299.4|17179.4|17297.06|17177.06|10
1641454850000|2022-01-06 07:40:50|17299.06|17179.06|17297.2|17177.2|17299.06|17179.06|17297.2|17177.2|10
1641454860000|2022-01-06 07:41:00|17297.44|17177.44|17297.34|17177.34|17297.97|17177.97|17297.34|17177.34|9
1641454870000|2022-01-06 07:41:10|17297.25|17177.25|17295.12|17175.12|17297.25|17177.25|17295.12|17175.12|10
1641454880000|2022-01-06 07:41:20|17295.33|17175.33|17292.62|17172.62|17295.33|17175.33|17292.62|17172.62|9
1641454890000|2022-01-06 07:41:30|17292.36|17172.36|17294.33|17174.33|17294.33|17174.33|17292.27|17172.27|10
1641454900000|2022-01-06 07:41:40|17294.64|17174.64|17297.93|17177.93|17298.43|17178.43|17294.64|17174.64|10
1641454910000|2022-01-06 07:41:50|17298.07|17178.07|17300.81|17180.81|17300.81|17180.81|17298.07|17178.07|10
1641454920000|2022-01-06 07:42:00|17301.19|17181.19|17298.61|17178.61|17302.06|17182.06|17298.61|17178.61|10
1641454930000|2022-01-06 07:42:10|17297.84|17177.84|17291.76|17171.76|17297.84|17177.84|17291.76|17171.76|10
1641454940000|2022-01-06 07:42:20|17291.99|17171.99|17290.12|17170.12|17291.99|17171.99|17289.81|17169.81|10
1641454950000|2022-01-06 07:42:30|17290.17|17170.17|17290.05|17170.05|17290.89|17170.89|17290.05|17170.05|10
1641454960000|2022-01-06 07:42:40|17290.13|17170.13|17290.69|17170.69|17291.33|17171.33|17290.13|17170.13|10
1641454970000|2022-01-06 07:42:50|17290.97|17170.97|17290.41|17170.41|17291.04|17171.04|17290.41|17170.41|10
1641454980000|2022-01-06 07:43:00|17290.34|17170.34|17288.26|17168.26|17290.34|17170.34|17287.97|17167.97|9
1641454990000|2022-01-06 07:43:10|17287.96|17167.96|17283.87|17163.87|17288.01|17168.01|17283.87|17163.87|10
1641455000000|2022-01-06 07:43:20|17283.28|17163.28|17281.38|17161.38|17283.28|17163.28|17281.38|17161.38|10
1641455010000|2022-01-06 07:43:30|17281.13|17161.13|17277.72|17157.72|17281.25|17161.25|17277.72|17157.72|10
1641455020000|2022-01-06 07:43:40|17277.43|17157.43|17275.15|17155.15|17278.12|17158.12|17275.15|17155.15|10
1641455030000|2022-01-06 07:43:50|17274.62|17154.62|17273.41|17153.41|17274.62|17154.62|17273.41|17153.41|10
1641455040000|2022-01-06 07:44:00|17273.02|17153.02|17269.02|17149.02|17273.02|17153.02|17269.02|17149.02|10
1641455050000|2022-01-06 07:44:10|17268.38|17148.38|17265.26|17145.26|17268.44|17148.44|17265.22|17145.22|9
1641455060000|2022-01-06 07:44:20|17265.21|17145.21|17262.01|17142.01|17265.22|17145.22|17262.01|17142.01|10
1641455070000|2022-01-06 07:44:30|17261.83|17141.83|17258.55|17138.55|17261.83|17141.83|17258.55|17138.55|10
1641455080000|2022-01-06 07:44:40|17258.89|17138.89|17258.71|17138.71|17259.55|17139.55|17257.46|17137.46|10
1641455090000|2022-01-06 07:44:50|17258.91|17138.91|17260.28|17140.28|17260.28|17140.28|17258.91|17138.91|10
1641455100000|2022-01-06 07:45:00|17259.75|17139.75|17260.13|17140.13|17260.51|17140.51|17259.75|17139.75|10
1641455110000|2022-01-06 07:45:10|17259.96|17139.96|17257.17|17137.17|17259.96|17139.96|17257.17|17137.17|10
1641455120000|2022-01-06 07:45:20|17257.16|17137.16|17255.72|17135.72|17257.23|17137.23|17255.6|17135.6|10
1641455130000|2022-01-06 07:45:30|17255.96|17135.96|17258.25|17138.25|17259.25|17139.25|17255.96|17135.96|9
1641455140000|2022-01-06 07:45:40|17257.95|17137.95|17256.92|17136.92|17257.95|17137.95|17256.91|17136.91|10
1641455150000|2022-01-06 07:45:50|17256.78|17136.78|17257.35|17137.35|17258.11|17138.11|17256.78|17136.78|10
1641455160000|2022-01-06 07:46:00|17257.36|17137.36|17253.38|17133.38|17257.36|17137.36|17253.38|17133.38|10
1641455170000|2022-01-06 07:46:10|17253.4|17133.4|17251.01|17131.01|17253.4|17133.4|17249.92|17129.92|10
1641455180000|2022-01-06 07:46:20|17250.54|17130.54|17253.54|17133.54|17253.54|17133.54|17250.54|17130.54|10
1641455190000|2022-01-06 07:46:30|17253.61|17133.61|17256.02|17136.02|17256.02|17136.02|17253.61|17133.61|10
1641455200000|2022-01-06 07:46:40|17256.34|17136.34|17257.71|17137.71|17257.71|17137.71|17256.34|17136.34|10
1641455210000|2022-01-06 07:46:50|17257.78|17137.78|17258.94|17138.94|17259.11|17139.11|17257.78|17137.78|10
1641455220000|2022-01-06 07:47:00|17259.27|17139.27|17264.28|17144.28|17264.46|17144.46|17259.27|17139.27|10
1641455230000|2022-01-06 07:47:10|17263.36|17143.36|17265.99|17145.99|17265.99|17145.99|17263.36|17143.36|9
1641455240000|2022-01-06 07:47:20|17266|17146|17268.71|17148.71|17268.88|17148.88|17266|17146|9
1641455250000|2022-01-06 07:47:30|17269.31|17149.31|17268.93|17148.93|17269.31|17149.31|17268.45|17148.45|9
1641455260000|2022-01-06 07:47:40|17268.36|17148.36|17273.36|17153.36|17273.36|17153.36|17268.36|17148.36|10
1641455270000|2022-01-06 07:47:50|17273.75|17153.75|17277.47|17157.47|17278.05|17158.05|17273.75|17153.75|10
1641455280000|2022-01-06 07:48:00|17277.8|17157.8|17278.68|17158.68|17278.73|17158.73|17277.67|17157.67|9
1641455290000|2022-01-06 07:48:10|17278.65|17158.65|17279.13|17159.13|17279.16|17159.16|17278.04|17158.04|10
1641455300000|2022-01-06 07:48:20|17279.18|17159.18|17280.07|17160.07|17280.2|17160.2|17278.99|17158.99|9
1641455310000|2022-01-06 07:48:30|17279.97|17159.97|17281.39|17161.39|17281.41|17161.41|17279.97|17159.97|9
1641455320000|2022-01-06 07:48:40|17281.03|17161.03|17279.62|17159.62|17281.03|17161.03|17279.51|17159.51|10
1641455330000|2022-01-06 07:48:50|17279.57|17159.57|17276.4|17156.4|17279.97|17159.97|17276.4|17156.4|10
1641455340000|2022-01-06 07:49:00|17276.58|17156.58|17275.81|17155.81|17276.58|17156.58|17275.67|17155.67|10
1641455350000|2022-01-06 07:49:10|17276.02|17156.02|17276.97|17156.97|17277.21|17157.21|17275.85|17155.85|10
1641455360000|2022-01-06 07:49:20|17277.28|17157.28|17276.37|17156.37|17277.28|17157.28|17275.44|17155.44|10
1641455370000|2022-01-06 07:49:30|17276.33|17156.33|17281.68|17161.68|17281.68|17161.68|17276.33|17156.33|10
1641455380000|2022-01-06 07:49:40|17281.75|17161.75|17283.72|17163.72|17283.72|17163.72|17281.54|17161.54|10
1641455390000|2022-01-06 07:49:50|17283.89|17163.89|17284.93|17164.93|17284.93|17164.93|17282.76|17162.76|10
1641455400000|2022-01-06 07:50:00|17285.15|17165.15|17288.13|17168.13|17288.28|17168.28|17285.15|17165.15|10
1641455410000|2022-01-06 07:50:10|17288.78|17168.78|17288.95|17168.95|17290.3|17170.3|17288.78|17168.78|10
1641455420000|2022-01-06 07:50:20|17288.57|17168.57|17285.4|17165.4|17288.58|17168.58|17285.35|17165.35|10
1641455430000|2022-01-06 07:50:30|17285.35|17165.35|17286.1|17166.1|17286.1|17166.1|17284.98|17164.98|10
1641455440000|2022-01-06 07:50:40|17286.62|17166.62|17288.4|17168.4|17289.2|17169.2|17286.62|17166.62|10
1641455450000|2022-01-06 07:50:50|17288.18|17168.18|17286.3|17166.3|17288.76|17168.76|17286.24|17166.24|10
1641455460000|2022-01-06 07:51:00|17286.67|17166.67|17290.38|17170.38|17290.52|17170.52|17286.67|17166.67|10
1641455470000|2022-01-06 07:51:10|17290.27|17170.27|17289.83|17169.83|17290.44|17170.44|17289.83|17169.83|10
1641455480000|2022-01-06 07:51:20|17290.31|17170.31|17290.96|17170.96|17291.58|17171.58|17290.18|17170.18|10
1641455490000|2022-01-06 07:51:30|17291.35|17171.35|17290.9|17170.9|17291.35|17171.35|17290.18|17170.18|10
1641455500000|2022-01-06 07:51:40|17290.99|17170.99|17292.03|17172.03|17292.03|17172.03|17290.99|17170.99|10
1641455510000|2022-01-06 07:51:50|17292.05|17172.05|17293.45|17173.45|17293.61|17173.61|17292.05|17172.05|10
1641455520000|2022-01-06 07:52:00|17293.65|17173.65|17299.6|17179.6|17299.77|17179.77|17293.65|17173.65|10
1641455530000|2022-01-06 07:52:10|17300.01|17180.01|17301.63|17181.63|17301.63|17181.63|17300.01|17180.01|10
1641455540000|2022-01-06 07:52:20|17301.78|17181.78|17304.03|17184.03|17304.08|17184.08|17301.78|17181.78|10
1641455550000|2022-01-06 07:52:30|17303.93|17183.93|17306.01|17186.01|17306.14|17186.14|17303.93|17183.93|10
1641455560000|2022-01-06 07:52:40|17307.53|17187.53|17309.75|17189.75|17309.75|17189.75|17307.53|17187.53|10
1641455570000|2022-01-06 07:52:50|17309.71|17189.71|17311.65|17191.65|17311.65|17191.65|17309.71|17189.71|10
1641455580000|2022-01-06 07:53:00|17311.52|17191.52|17313.75|17193.75|17313.9|17193.9|17311.52|17191.52|10
1641455590000|2022-01-06 07:53:10|17314|17194|17317.64|17197.64|17317.76|17197.76|17314|17194|9
1641455600000|2022-01-06 07:53:20|17317.51|17197.51|17318.23|17198.23|17318.38|17198.38|17317.51|17197.51|9
1641455610000|2022-01-06 07:53:30|17317.93|17197.93|17316.53|17196.53|17318.39|17198.39|17316.53|17196.53|10
1641455620000|2022-01-06 07:53:40|17315.95|17195.95|17315.05|17195.05|17315.95|17195.95|17315.05|17195.05|8
1641455630000|2022-01-06 07:53:50|17314.67|17194.67|17320.5|17200.5|17320.5|17200.5|17314.67|17194.67|10
1641455640000|2022-01-06 07:54:00|17320.64|17200.64|17328.31|17208.31|17328.31|17208.31|17320.64|17200.64|10
1641455650000|2022-01-06 07:54:10|17328.36|17208.36|17331.38|17211.38|17331.38|17211.38|17328.36|17208.36|10
1641455660000|2022-01-06 07:54:20|17331.05|17211.05|17331.17|17211.17|17331.71|17211.71|17330.74|17210.74|10
1641455670000|2022-01-06 07:54:30|17330.52|17210.52|17329.5|17209.5|17330.52|17210.52|17329.5|17209.5|10
1641455680000|2022-01-06 07:54:40|17329.42|17209.42|17329.19|17209.19|17329.54|17209.54|17328.75|17208.75|9
1641455690000|2022-01-06 07:54:50|17330.54|17210.54|17334.06|17214.06|17334.06|17214.06|17330.54|17210.54|10
1641455700000|2022-01-06 07:55:00|17333.46|17213.46|17336.42|17216.42|17336.42|17216.42|17333.35|17213.35|9
1641455710000|2022-01-06 07:55:10|17336.23|17216.23|17339.58|17219.58|17339.58|17219.58|17336.23|17216.23|10
1641455720000|2022-01-06 07:55:20|17340.05|17220.05|17341.9|17221.9|17341.9|17221.9|17340.05|17220.05|10
1641455730000|2022-01-06 07:55:30|17342.09|17222.09|17344|17224|17344|17224|17342|17222|10
1641455740000|2022-01-06 07:55:40|17343.84|17223.84|17344.34|17224.34|17344.34|17224.34|17343.76|17223.76|10
1641455750000|2022-01-06 07:55:50|17344.21|17224.21|17340.41|17220.41|17344.21|17224.21|17340.01|17220.01|10
1641455760000|2022-01-06 07:56:00|17339.36|17219.36|17334.89|17214.89|17339.36|17219.36|17334.89|17214.89|10
1641455770000|2022-01-06 07:56:10|17334.37|17214.37|17328.4|17208.4|17334.37|17214.37|17328.4|17208.4|10
1641455780000|2022-01-06 07:56:20|17327.95|17207.95|17328.41|17208.41|17328.41|17208.41|17327.93|17207.93|10
1641455790000|2022-01-06 07:56:30|17328.62|17208.62|17330.21|17210.21|17330.56|17210.56|17328.62|17208.62|10
1641455800000|2022-01-06 07:56:40|17330.28|17210.28|17330.81|17210.81|17331.33|17211.33|17330.01|17210.01|9
1641455810000|2022-01-06 07:56:50|17330.45|17210.45|17329.52|17209.52|17330.92|17210.92|17329.52|17209.52|10
1641455820000|2022-01-06 07:57:00|17329.21|17209.21|17329.16|17209.16|17329.3|17209.3|17328.46|17208.46|10
1641455830000|2022-01-06 07:57:10|17329.39|17209.39|17328.98|17208.98|17329.39|17209.39|17327.89|17207.89|10
1641455840000|2022-01-06 07:57:20|17329.08|17209.08|17329.48|17209.48|17329.66|17209.66|17329.08|17209.08|9
1641455850000|2022-01-06 07:57:30|17329.76|17209.76|17332.79|17212.79|17332.79|17212.79|17329.76|17209.76|9
1641455860000|2022-01-06 07:57:40|17332.93|17212.93|17335.41|17215.41|17336.21|17216.21|17332.93|17212.93|10
1641455870000|2022-01-06 07:57:50|17335.25|17215.25|17335.6|17215.6|17335.64|17215.64|17334.8|17214.8|10
1641455880000|2022-01-06 07:58:00|17335.66|17215.66|17338.34|17218.34|17338.43|17218.43|17335.66|17215.66|10
1641455890000|2022-01-06 07:58:10|17338.36|17218.36|17335.81|17215.81|17338.36|17218.36|17335.81|17215.81|9
1641455900000|2022-01-06 07:58:20|17335.9|17215.9|17338.01|17218.01|17338.01|17218.01|17335.9|17215.9|9
1641455910000|2022-01-06 07:58:30|17337.4|17217.4|17342.67|17222.67|17342.67|17222.67|17337.4|17217.4|10
1641455920000|2022-01-06 07:58:40|17342.97|17222.97|17345.46|17225.46|17345.8|17225.8|17342.97|17222.97|10
1641455930000|2022-01-06 07:58:50|17344.55|17224.55|17345.95|17225.95|17345.95|17225.95|17344.36|17224.36|10
1641455940000|2022-01-06 07:59:00|17345.96|17225.96|17344.73|17224.73|17346.04|17226.04|17344.73|17224.73|10
1641455950000|2022-01-06 07:59:10|17343.82|17223.82|17339.27|17219.27|17343.82|17223.82|17339.27|17219.27|10
1641455960000|2022-01-06 07:59:20|17339.14|17219.14|17335.48|17215.48|17339.14|17219.14|17335.48|17215.48|10
1641455970000|2022-01-06 07:59:30|17335.31|17215.31|17336.87|17216.87|17336.87|17216.87|17334.77|17214.77|10
1641455980000|2022-01-06 07:59:40|17337|17217|17341.49|17221.49|17341.49|17221.49|17337|17217|10
1641455990000|2022-01-06 07:59:50|17341.69|17221.69|17343.4|17223.4|17343.4|17223.4|17341.69|17221.69|10
1641456000000|2022-01-06 08:00:00|17342.98|17222.98|17342.09|17222.09|17343.45|17223.45|17342.09|17222.09|10
1641456010000|2022-01-06 08:00:10|17342.9|17222.9|17343.53|17223.53|17343.53|17223.53|17342.29|17222.29|10
1641456020000|2022-01-06 08:00:20|17343.83|17223.83|17345.78|17225.78|17345.78|17225.78|17343.78|17223.78|10
1641456030000|2022-01-06 08:00:30|17345.94|17225.94|17346.81|17226.81|17346.96|17226.96|17345.94|17225.94|10
1641456040000|2022-01-06 08:00:40|17346.83|17226.83|17346.07|17226.07|17347.56|17227.56|17346.07|17226.07|10
1641456050000|2022-01-06 08:00:50|17346.59|17226.59|17344.39|17224.39|17346.59|17226.59|17344.17|17224.17|10
1641456060000|2022-01-06 08:01:00|17344.36|17224.36|17342.96|17222.96|17344.36|17224.36|17342.66|17222.66|10
1641456070000|2022-01-06 08:01:10|17343.05|17223.05|17339.57|17219.57|17343.05|17223.05|17339.46|17219.46|10
1641456080000|2022-01-06 08:01:20|17339.34|17219.34|17335.91|17215.91|17339.37|17219.37|17335.91|17215.91|9
1641456090000|2022-01-06 08:01:30|17335.39|17215.39|17331.53|17211.53|17335.39|17215.39|17331.53|17211.53|10
1641456100000|2022-01-06 08:01:40|17330.83|17210.83|17321.72|17201.72|17331.03|17211.03|17321.72|17201.72|10
1641456110000|2022-01-06 08:01:50|17321.28|17201.28|17321.04|17201.04|17321.62|17201.62|17320.82|17200.82|9
1641456120000|2022-01-06 08:02:00|17321.05|17201.05|17321.48|17201.48|17321.56|17201.56|17320.09|17200.09|10
1641456130000|2022-01-06 08:02:10|17321.03|17201.03|17320.08|17200.08|17321.31|17201.31|17320.08|17200.08|10
1641456140000|2022-01-06 08:02:20|17320.27|17200.27|17316.17|17196.17|17320.27|17200.27|17316.17|17196.17|10
1641456150000|2022-01-06 08:02:30|17315.55|17195.55|17310.84|17190.84|17315.55|17195.55|17310.84|17190.84|10
1641456160000|2022-01-06 08:02:40|17311.65|17191.65|17313.73|17193.73|17314.8|17194.8|17311.65|17191.65|10
1641456170000|2022-01-06 08:02:50|17313.69|17193.69|17317.19|17197.19|17317.19|17197.19|17313.27|17193.27|10
1641456180000|2022-01-06 08:03:00|17317.22|17197.22|17316.53|17196.53|17317.39|17197.39|17316.53|17196.53|10
1641456190000|2022-01-06 08:03:10|17316.46|17196.46|17310.76|17190.76|17316.46|17196.46|17310.76|17190.76|10
1641456200000|2022-01-06 08:03:20|17309.65|17189.65|17302.51|17182.51|17309.65|17189.65|17302.51|17182.51|10
1641456210000|2022-01-06 08:03:30|17301.93|17181.93|17301.38|17181.38|17302.12|17182.12|17301.06|17181.06|9
1641456220000|2022-01-06 08:03:40|17301.2|17181.2|17299.45|17179.45|17301.2|17181.2|17299.27|17179.27|10
1641456230000|2022-01-06 08:03:50|17299.51|17179.51|17301.6|17181.6|17301.6|17181.6|17299.38|17179.38|10
1641456240000|2022-01-06 08:04:00|17302.37|17182.37|17303.6|17183.6|17304.06|17184.06|17302.35|17182.35|10
1641456250000|2022-01-06 08:04:10|17303.69|17183.69|17303.17|17183.17|17304.13|17184.13|17302.7|17182.7|10
1641456260000|2022-01-06 08:04:20|17303.55|17183.55|17302.37|17182.37|17303.55|17183.55|17302.12|17182.12|10
1641456270000|2022-01-06 08:04:30|17302.83|17182.83|17303.14|17183.14|17303.31|17183.31|17302.21|17182.21|10
1641456280000|2022-01-06 08:04:40|17303.52|17183.52|17301.75|17181.75|17303.52|17183.52|17301.75|17181.75|10
1641456290000|2022-01-06 08:04:50|17302.01|17182.01|17300.31|17180.31|17302.01|17182.01|17300.16|17180.16|9
1641456300000|2022-01-06 08:05:00|17300.41|17180.41|17301.24|17181.24|17301.53|17181.53|17300.08|17180.08|10
1641456310000|2022-01-06 08:05:10|17301.14|17181.14|17301.33|17181.33|17301.39|17181.39|17300.95|17180.95|10
1641456320000|2022-01-06 08:05:20|17301.62|17181.62|17302.61|17182.61|17302.61|17182.61|17301.62|17181.62|10
1641456330000|2022-01-06 08:05:30|17302.69|17182.69|17302.37|17182.37|17302.71|17182.71|17302.05|17182.05|7
1641456340000|2022-01-06 08:05:40|17302.71|17182.71|17301.89|17181.89|17302.71|17182.71|17301.46|17181.46|9
1641456350000|2022-01-06 08:05:50|17301.67|17181.67|17304.95|17184.95|17304.95|17184.95|17301.44|17181.44|10
1641456360000|2022-01-06 08:06:00|17304.27|17184.27|17307.82|17187.82|17307.82|17187.82|17304.02|17184.02|10
1641456370000|2022-01-06 08:06:10|17308.39|17188.39|17311.49|17191.49|17311.49|17191.49|17308.39|17188.39|10
1641456380000|2022-01-06 08:06:20|17311.67|17191.67|17314.75|17194.75|17314.75|17194.75|17311.67|17191.67|9
1641456390000|2022-01-06 08:06:30|17314.33|17194.33|17314.32|17194.32|17314.91|17194.91|17313.99|17193.99|10
1641456400000|2022-01-06 08:06:40|17314.21|17194.21|17313.59|17193.59|17314.32|17194.32|17313.11|17193.11|9
1641456410000|2022-01-06 08:06:50|17313.53|17193.53|17312.94|17192.94|17313.53|17193.53|17311.42|17191.42|9
1641456420000|2022-01-06 08:07:00|17313.11|17193.11|17313.96|17193.96|17314.18|17194.18|17312.86|17192.86|10
1641456430000|2022-01-06 08:07:10|17314.14|17194.14|17315.38|17195.38|17315.38|17195.38|17313.91|17193.91|10
1641456440000|2022-01-06 08:07:20|17315.71|17195.71|17317.4|17197.4|17317.4|17197.4|17315.71|17195.71|9
1641456450000|2022-01-06 08:07:30|17317.37|17197.37|17318.21|17198.21|17318.21|17198.21|17317.37|17197.37|9
1641456460000|2022-01-06 08:07:40|17318.44|17198.44|17320.69|17200.69|17320.69|17200.69|17318.39|17198.39|10
1641456470000|2022-01-06 08:07:50|17320.74|17200.74|17321.94|17201.94|17321.94|17201.94|17320.74|17200.74|9
1641456480000|2022-01-06 08:08:00|17321.96|17201.96|17321.95|17201.95|17322.63|17202.63|17321.95|17201.95|9
1641456490000|2022-01-06 08:08:10|17321.94|17201.94|17322.08|17202.08|17322.36|17202.36|17321.68|17201.68|10
1641456500000|2022-01-06 08:08:20|17322.33|17202.33|17322.2|17202.2|17322.96|17202.96|17322.12|17202.12|9
1641456510000|2022-01-06 08:08:30|17322.38|17202.38|17321.62|17201.62|17322.5|17202.5|17321.62|17201.62|10
1641456520000|2022-01-06 08:08:40|17320.79|17200.79|17317.34|17197.34|17320.79|17200.79|17317.34|17197.34|10
1641456530000|2022-01-06 08:08:50|17317.4|17197.4|17313.14|17193.14|17317.56|17197.56|17313.14|17193.14|10
1641456540000|2022-01-06 08:09:00|17313.2|17193.2|17310.83|17190.83|17313.2|17193.2|17310.23|17190.23|10
1641456550000|2022-01-06 08:09:10|17310.69|17190.69|17311.28|17191.28|17311.33|17191.33|17310.29|17190.29|10
1641456560000|2022-01-06 08:09:20|17311.65|17191.65|17310.72|17190.72|17312.23|17192.23|17310.72|17190.72|10
1641456570000|2022-01-06 08:09:30|17310.36|17190.36|17308.37|17188.37|17310.36|17190.36|17308.35|17188.35|10
1641456580000|2022-01-06 08:09:40|17308.58|17188.58|17308.79|17188.79|17309.03|17189.03|17307.86|17187.86|9
1641456590000|2022-01-06 08:09:50|17308.14|17188.14|17306.54|17186.54|17308.14|17188.14|17306.54|17186.54|10
1641456600000|2022-01-06 08:10:00|17304.88|17184.88|17304.18|17184.18|17305.2|17185.2|17304.18|17184.18|10
1641456610000|2022-01-06 08:10:10|17304.17|17184.17|17299.39|17179.39|17304.17|17184.17|17299.39|17179.39|10
1641456620000|2022-01-06 08:10:20|17299.14|17179.14|17298.26|17178.26|17299.43|17179.43|17298.16|17178.16|10
1641456630000|2022-01-06 08:10:30|17297.7|17177.7|17295.6|17175.6|17297.7|17177.7|17295.6|17175.6|10
1641456640000|2022-01-06 08:10:40|17295.53|17175.53|17294.12|17174.12|17296.58|17176.58|17294.12|17174.12|9
1641456650000|2022-01-06 08:10:50|17294.4|17174.4|17293.74|17173.74|17294.48|17174.48|17293.74|17173.74|9
1641456660000|2022-01-06 08:11:00|17293.79|17173.79|17288.75|17168.75|17293.79|17173.79|17288.28|17168.28|9
1641456670000|2022-01-06 08:11:10|17289.45|17169.45|17289.01|17169.01|17289.62|17169.62|17288.76|17168.76|10
1641456680000|2022-01-06 08:11:20|17288.26|17168.26|17282.25|17162.25|17288.26|17168.26|17282.15|17162.15|10
1641456690000|2022-01-06 08:11:30|17282.34|17162.34|17280.98|17160.98|17282.69|17162.69|17280.98|17160.98|10
1641456700000|2022-01-06 08:11:40|17281.23|17161.23|17279.62|17159.62|17281.23|17161.23|17279.41|17159.41|9
1641456710000|2022-01-06 08:11:50|17279.83|17159.83|17280.8|17160.8|17280.8|17160.8|17279.2|17159.2|9
1641456720000|2022-01-06 08:12:00|17280.45|17160.45|17278.44|17158.44|17280.47|17160.47|17278.44|17158.44|9
1641456730000|2022-01-06 08:12:10|17278.36|17158.36|17279.05|17159.05|17279.05|17159.05|17278.16|17158.16|10
1641456740000|2022-01-06 08:12:20|17279.24|17159.24|17278.73|17158.73|17279.24|17159.24|17278.55|17158.55|10
1641456750000|2022-01-06 08:12:30|17278.61|17158.61|17275.07|17155.07|17278.61|17158.61|17275.07|17155.07|9
1641456760000|2022-01-06 08:12:40|17275.12|17155.12|17273.48|17153.48|17275.12|17155.12|17273.48|17153.48|9
1641456770000|2022-01-06 08:12:50|17273.3|17153.3|17266.37|17146.37|17273.3|17153.3|17266.37|17146.37|10
1641456780000|2022-01-06 08:13:00|17264.96|17144.96|17264.9|17144.9|17265.38|17145.38|17264.34|17144.34|10
1641456790000|2022-01-06 08:13:10|17265.73|17145.73|17269.84|17149.84|17269.84|17149.84|17265.73|17145.73|10
1641456800000|2022-01-06 08:13:20|17270.29|17150.29|17270.63|17150.63|17271|17151|17269.82|17149.82|10
1641456810000|2022-01-06 08:13:30|17270.95|17150.95|17270.17|17150.17|17270.95|17150.95|17269.37|17149.37|8
1641456820000|2022-01-06 08:13:40|17270.56|17150.56|17271.98|17151.98|17272.05|17152.05|17270.56|17150.56|10
1641456830000|2022-01-06 08:13:50|17272.05|17152.05|17272.9|17152.9|17272.94|17152.94|17271.7|17151.7|8
1641456840000|2022-01-06 08:14:00|17273.09|17153.09|17274.1|17154.1|17274.1|17154.1|17273.09|17153.09|10
1641456850000|2022-01-06 08:14:10|17274.81|17154.81|17273.94|17153.94|17275.13|17155.13|17273.94|17153.94|9
1641456860000|2022-01-06 08:14:20|17273.97|17153.97|17269.45|17149.45|17273.97|17153.97|17269.45|17149.45|10
1641456870000|2022-01-06 08:14:30|17269.02|17149.02|17266.57|17146.57|17269.02|17149.02|17266.57|17146.57|10
1641456880000|2022-01-06 08:14:40|17266.42|17146.42|17265.92|17145.92|17266.77|17146.77|17265.17|17145.17|10
1641456890000|2022-01-06 08:14:50|17265.87|17145.87|17266.39|17146.39|17266.39|17146.39|17265.28|17145.28|10
1641456900000|2022-01-06 08:15:00|17265.96|17145.96|17267.32|17147.32|17267.32|17147.32|17265.96|17145.96|8
1641456910000|2022-01-06 08:15:10|17267.78|17147.78|17264.62|17144.62|17267.78|17147.78|17264.1|17144.1|10
1641456920000|2022-01-06 08:15:20|17264.85|17144.85|17265.23|17145.23|17265.63|17145.63|17264.67|17144.67|9
1641456930000|2022-01-06 08:15:30|17265.04|17145.04|17265.47|17145.47|17265.62|17145.62|17265.04|17145.04|10
1641456940000|2022-01-06 08:15:40|17265.46|17145.46|17265.89|17145.89|17266.45|17146.45|17265.32|17145.32|10
1641456950000|2022-01-06 08:15:50|17266.57|17146.57|17265.26|17145.26|17266.61|17146.61|17265.26|17145.26|10
1641456960000|2022-01-06 08:16:00|17265.19|17145.19|17264.88|17144.88|17265.49|17145.49|17264.11|17144.11|10
1641456970000|2022-01-06 08:16:10|17264.7|17144.7|17265.23|17145.23|17265.86|17145.86|17264.7|17144.7|10
1641456980000|2022-01-06 08:16:20|17265.24|17145.24|17263.79|17143.79|17265.58|17145.58|17263.79|17143.79|10
1641456990000|2022-01-06 08:16:30|17263.85|17143.85|17263.67|17143.67|17263.85|17143.85|17263.07|17143.07|10
1641457000000|2022-01-06 08:16:40|17264.04|17144.04|17269.58|17149.58|17269.58|17149.58|17264.04|17144.04|10
1641457010000|2022-01-06 08:16:50|17269.98|17149.98|17271.67|17151.67|17271.67|17151.67|17269.98|17149.98|10
1641457020000|2022-01-06 08:17:00|17272.41|17152.41|17276.15|17156.15|17276.15|17156.15|17271.69|17151.69|10
1641457030000|2022-01-06 08:17:10|17277.88|17157.88|17279.33|17159.33|17280.44|17160.44|17277.88|17157.88|10
1641457040000|2022-01-06 08:17:20|17279.01|17159.01|17283.77|17163.77|17283.77|17163.77|17279.01|17159.01|10
1641457050000|2022-01-06 08:17:30|17284.46|17164.46|17285.2|17165.2|17285.2|17165.2|17284.25|17164.25|8
1641457060000|2022-01-06 08:17:40|17285.84|17165.84|17284.94|17164.94|17286.04|17166.04|17284.94|17164.94|10
1641457070000|2022-01-06 08:17:50|17284.64|17164.64|17284.43|17164.43|17284.64|17164.64|17282.94|17162.94|10
1641457080000|2022-01-06 08:18:00|17284.7|17164.7|17291.18|17171.18|17291.18|17171.18|17284.7|17164.7|10
1641457090000|2022-01-06 08:18:10|17292.29|17172.29|17296.42|17176.42|17296.42|17176.42|17292.29|17172.29|10
1641457100000|2022-01-06 08:18:20|17297.45|17177.45|17299.67|17179.67|17299.85|17179.85|17297.45|17177.45|9
1641457110000|2022-01-06 08:18:30|17299.76|17179.76|17301.62|17181.62|17301.62|17181.62|17299.76|17179.76|10
1641457120000|2022-01-06 08:18:40|17302.09|17182.09|17300.88|17180.88|17302.2|17182.2|17300.67|17180.67|10
1641457130000|2022-01-06 08:18:50|17301.22|17181.22|17302.09|17182.09|17302.09|17182.09|17300.26|17180.26|10
1641457140000|2022-01-06 08:19:00|17303.32|17183.32|17305.56|17185.56|17305.56|17185.56|17303.32|17183.32|9
1641457150000|2022-01-06 08:19:10|17305.77|17185.77|17307.31|17187.31|17307.59|17187.59|17305.5|17185.5|10
1641457160000|2022-01-06 08:19:20|17308.57|17188.57|17309.29|17189.29|17309.88|17189.88|17308.57|17188.57|10
1641457170000|2022-01-06 08:19:30|17309.27|17189.27|17309.4|17189.4|17309.61|17189.61|17308.83|17188.83|10
1641457180000|2022-01-06 08:19:40|17309|17189|17308.82|17188.82|17309.44|17189.44|17308.77|17188.77|10
1641457190000|2022-01-06 08:19:50|17308.81|17188.81|17311.04|17191.04|17311.1|17191.1|17308.44|17188.44|10
1641457200000|2022-01-06 08:20:00|17311.11|17191.11|17310.57|17190.57|17311.44|17191.44|17310.57|17190.57|10
1641457210000|2022-01-06 08:20:10|17310.66|17190.66|17312.65|17192.65|17312.65|17192.65|17310.66|17190.66|10
1641457220000|2022-01-06 08:20:20|17312.74|17192.74|17314.11|17194.11|17314.21|17194.21|17312.74|17192.74|10
1641457230000|2022-01-06 08:20:30|17314.13|17194.13|17313.13|17193.13|17314.13|17194.13|17312.86|17192.86|10
1641457240000|2022-01-06 08:20:40|17313.21|17193.21|17313.4|17193.4|17314.34|17194.34|17313.21|17193.21|10
1641457250000|2022-01-06 08:20:50|17313.17|17193.17|17315.99|17195.99|17315.99|17195.99|17313.17|17193.17|10
1641457260000|2022-01-06 08:21:00|17316.36|17196.36|17316.15|17196.15|17317.31|17197.31|17316.15|17196.15|10
1641457270000|2022-01-06 08:21:10|17315.81|17195.81|17313.99|17193.99|17315.81|17195.81|17313.99|17193.99|8
1641457280000|2022-01-06 08:21:20|17313.86|17193.86|17314.35|17194.35|17314.35|17194.35|17313.69|17193.69|9
1641457290000|2022-01-06 08:21:30|17314.47|17194.47|17315.71|17195.71|17315.71|17195.71|17314.38|17194.38|9
1641457300000|2022-01-06 08:21:40|17315.83|17195.83|17321.37|17201.37|17321.37|17201.37|17315.83|17195.83|10
1641457310000|2022-01-06 08:21:50|17322.18|17202.18|17322.88|17202.88|17322.92|17202.92|17322.18|17202.18|9
1641457320000|2022-01-06 08:22:00|17323.08|17203.08|17322.21|17202.21|17323.15|17203.15|17322.21|17202.21|8
1641457330000|2022-01-06 08:22:10|17321.74|17201.74|17320.41|17200.41|17321.85|17201.85|17320.41|17200.41|10
1641457340000|2022-01-06 08:22:20|17320.07|17200.07|17319.03|17199.03|17320.23|17200.23|17319.03|17199.03|9
1641457350000|2022-01-06 08:22:30|17319|17199|17317.61|17197.61|17319|17199|17317.61|17197.61|10
1641457360000|2022-01-06 08:22:40|17317.36|17197.36|17316.44|17196.44|17317.36|17197.36|17315.89|17195.89|10
1641457370000|2022-01-06 08:22:50|17316.77|17196.77|17317.2|17197.2|17317.55|17197.55|17316.59|17196.59|10
1641457380000|2022-01-06 08:23:00|17317.77|17197.77|17318.19|17198.19|17318.32|17198.32|17317.73|17197.73|9
1641457390000|2022-01-06 08:23:10|17317.76|17197.76|17314.58|17194.58|17317.76|17197.76|17314.58|17194.58|10
1641457400000|2022-01-06 08:23:20|17314.68|17194.68|17308.11|17188.11|17314.68|17194.68|17308.11|17188.11|10
1641457410000|2022-01-06 08:23:30|17307.64|17187.64|17304.14|17184.14|17307.64|17187.64|17304.14|17184.14|10
1641457420000|2022-01-06 08:23:40|17303.98|17183.98|17301.63|17181.63|17303.98|17183.98|17301.63|17181.63|10
1641457430000|2022-01-06 08:23:50|17301.31|17181.31|17299.72|17179.72|17301.31|17181.31|17299.72|17179.72|10
1641457440000|2022-01-06 08:24:00|17299.42|17179.42|17297.05|17177.05|17299.42|17179.42|17297.05|17177.05|9
1641457450000|2022-01-06 08:24:10|17296.71|17176.71|17298.03|17178.03|17298.03|17178.03|17296.71|17176.71|9
1641457460000|2022-01-06 08:24:20|17297.08|17177.08|17296.01|17176.01|17298.05|17178.05|17296.01|17176.01|9
1641457470000|2022-01-06 08:24:30|17295.83|17175.83|17275.94|17155.94|17295.83|17175.83|17275.94|17155.94|10
1641457480000|2022-01-06 08:24:40|17274.84|17154.84|17260.34|17140.34|17274.84|17154.84|17260.34|17140.34|10
1641457490000|2022-01-06 08:24:50|17259.48|17139.48|17246.43|17126.43|17259.48|17139.48|17246.43|17126.43|10
1641457500000|2022-01-06 08:25:00|17245.62|17125.62|17237.94|17117.94|17245.62|17125.62|17237.94|17117.94|10
1641457510000|2022-01-06 08:25:10|17237.71|17117.71|17238.72|17118.72|17239.34|17119.34|17237.14|17117.14|10
1641457520000|2022-01-06 08:25:20|17239.02|17119.02|17241.47|17121.47|17241.47|17121.47|17239.02|17119.02|10
1641457530000|2022-01-06 08:25:30|17241.65|17121.65|17241.36|17121.36|17241.94|17121.94|17239.3|17119.3|10
1641457540000|2022-01-06 08:25:40|17240.54|17120.54|17222.01|17102.01|17240.54|17120.54|17222.01|17102.01|10
1641457550000|2022-01-06 08:25:50|17220.16|17100.16|17215.65|17095.65|17220.55|17100.55|17214.21|17094.21|10
1641457560000|2022-01-06 08:26:00|17214.65|17094.65|17218.26|17098.26|17218.26|17098.26|17214.65|17094.65|10
1641457570000|2022-01-06 08:26:10|17218.95|17098.95|17223.15|17103.15|17223.15|17103.15|17218.95|17098.95|10
1641457580000|2022-01-06 08:26:20|17223.47|17103.47|17221.87|17101.87|17223.88|17103.88|17221.28|17101.28|10
1641457590000|2022-01-06 08:26:30|17221.71|17101.71|17216.67|17096.67|17221.71|17101.71|17216.67|17096.67|10
1641457600000|2022-01-06 08:26:40|17215.5|17095.5|17212.43|17092.43|17215.5|17095.5|17211.78|17091.78|10
1641457610000|2022-01-06 08:26:50|17212.5|17092.5|17209.12|17089.12|17212.57|17092.57|17208.59|17088.59|10
1641457620000|2022-01-06 08:27:00|17208.49|17088.49|17210.08|17090.08|17210.08|17090.08|17207.97|17087.97|10
1641457630000|2022-01-06 08:27:10|17211.65|17091.65|17214.72|17094.72|17214.92|17094.92|17211.65|17091.65|10
1641457640000|2022-01-06 08:27:20|17214.96|17094.96|17217.59|17097.59|17217.59|17097.59|17214.96|17094.96|10
1641457650000|2022-01-06 08:27:30|17217.31|17097.31|17218.55|17098.55|17218.55|17098.55|17217.29|17097.29|10
1641457660000|2022-01-06 08:27:40|17218.75|17098.75|17218.75|17098.75|17219.4|17099.4|17218.26|17098.26|10
1641457670000|2022-01-06 08:27:50|17219.54|17099.54|17220.47|17100.47|17221.97|17101.97|17219.43|17099.43|10
1641457680000|2022-01-06 08:28:00|17220.37|17100.37|17224.92|17104.92|17225|17105|17220.33|17100.33|9
1641457690000|2022-01-06 08:28:10|17225.38|17105.38|17228.34|17108.34|17229.22|17109.22|17225.38|17105.38|10
1641457700000|2022-01-06 08:28:20|17228.24|17108.24|17225|17105|17228.24|17108.24|17225|17105|10
1641457710000|2022-01-06 08:28:30|17225.6|17105.6|17222.88|17102.88|17225.6|17105.6|17222.88|17102.88|10
1641457720000|2022-01-06 08:28:40|17222.52|17102.52|17220.08|17100.08|17222.66|17102.66|17220.08|17100.08|10
1641457730000|2022-01-06 08:28:50|17219.77|17099.77|17221.78|17101.78|17221.78|17101.78|17219.47|17099.47|10
1641457740000|2022-01-06 08:29:00|17222.7|17102.7|17224.72|17104.72|17224.72|17104.72|17222.7|17102.7|10
1641457750000|2022-01-06 08:29:10|17224.53|17104.53|17225.31|17105.31|17225.31|17105.31|17224.23|17104.23|10
1641457760000|2022-01-06 08:29:20|17225.06|17105.06|17226.13|17106.13|17226.13|17106.13|17224.12|17104.12|10
1641457770000|2022-01-06 08:29:30|17226.27|17106.27|17227.95|17107.95|17228.07|17108.07|17226.27|17106.27|9
1641457780000|2022-01-06 08:29:40|17228.11|17108.11|17229.26|17109.26|17229.26|17109.26|17227.68|17107.68|10
1641457790000|2022-01-06 08:29:50|17229.42|17109.42|17235.32|17115.32|17235.32|17115.32|17229.42|17109.42|10
1641457800000|2022-01-06 08:30:00|17236.08|17116.08|17238.22|17118.22|17238.62|17118.62|17236.08|17116.08|9
1641457810000|2022-01-06 08:30:10|17237.8|17117.8|17234.01|17114.01|17238.32|17118.32|17234.01|17114.01|10
1641457820000|2022-01-06 08:30:20|17233.9|17113.9|17228.54|17108.54|17233.9|17113.9|17228.54|17108.54|10
1641457830000|2022-01-06 08:30:30|17226.83|17106.83|17229.38|17109.38|17229.38|17109.38|17226.83|17106.83|10
1641457840000|2022-01-06 08:30:40|17229.44|17109.44|17231.98|17111.98|17232.41|17112.41|17229.44|17109.44|10
1641457850000|2022-01-06 08:30:50|17231.61|17111.61|17235.69|17115.69|17235.69|17115.69|17231.61|17111.61|10
1641457860000|2022-01-06 08:31:00|17236.38|17116.38|17239.35|17119.35|17239.49|17119.49|17236.38|17116.38|10
1641457870000|2022-01-06 08:31:10|17240|17120|17242.53|17122.53|17242.53|17122.53|17239.81|17119.81|10
1641457880000|2022-01-06 08:31:20|17242.63|17122.63|17239.46|17119.46|17242.63|17122.63|17239.46|17119.46|10
1641457890000|2022-01-06 08:31:30|17238.85|17118.85|17237.22|17117.22|17238.85|17118.85|17237.2|17117.2|10
1641457900000|2022-01-06 08:31:40|17237.79|17117.79|17235.56|17115.56|17237.79|17117.79|17235.56|17115.56|10
1641457910000|2022-01-06 08:31:50|17234.98|17114.98|17232.97|17112.97|17234.98|17114.98|17232.97|17112.97|8
1641457920000|2022-01-06 08:32:00|17232.3|17112.3|17216.54|17096.54|17232.57|17112.57|17216.54|17096.54|10
1641457930000|2022-01-06 08:32:10|17216.23|17096.23|17189.35|17069.35|17216.23|17096.23|17189.35|17069.35|10
1641457940000|2022-01-06 08:32:20|17186.9|17066.9|17182.47|17062.47|17188.32|17068.32|17180.5|17060.5|10
1641457950000|2022-01-06 08:32:30|17180.44|17060.44|17182.86|17062.86|17182.86|17062.86|17180.44|17060.44|10
1641457960000|2022-01-06 08:32:40|17183.2|17063.2|17190.29|17070.29|17190.29|17070.29|17183.2|17063.2|10
1641457970000|2022-01-06 08:32:50|17190.33|17070.33|17196.08|17076.08|17196.08|17076.08|17190.33|17070.33|10
1641457980000|2022-01-06 08:33:00|17196.39|17076.39|17196.23|17076.23|17196.39|17076.39|17195.2|17075.2|10
1641457990000|2022-01-06 08:33:10|17196.33|17076.33|17197.12|17077.12|17197.33|17077.33|17195.57|17075.57|9
1641458000000|2022-01-06 08:33:20|17197.3|17077.3|17195.24|17075.24|17198.25|17078.25|17195.24|17075.24|10
1641458010000|2022-01-06 08:33:30|17195.02|17075.02|17195|17075|17195.02|17075.02|17193.93|17073.93|10
1641458020000|2022-01-06 08:33:40|17195.06|17075.06|17197.77|17077.77|17198.04|17078.04|17195.06|17075.06|10
1641458030000|2022-01-06 08:33:50|17198.12|17078.12|17204.61|17084.61|17204.82|17084.82|17197.97|17077.97|10
1641458040000|2022-01-06 08:34:00|17204.44|17084.44|17205.46|17085.46|17205.46|17085.46|17204.44|17084.44|10
1641458050000|2022-01-06 08:34:10|17205.47|17085.47|17206.69|17086.69|17206.69|17086.69|17205.04|17085.04|10
1641458060000|2022-01-06 08:34:20|17206.37|17086.37|17211.28|17091.28|17211.28|17091.28|17206.37|17086.37|10
1641458070000|2022-01-06 08:34:30|17211.36|17091.36|17213.48|17093.48|17214.19|17094.19|17211.36|17091.36|9
1641458080000|2022-01-06 08:34:40|17213.13|17093.13|17210.91|17090.91|17213.13|17093.13|17210.91|17090.91|10
1641458090000|2022-01-06 08:34:50|17210.47|17090.47|17201.54|17081.54|17210.47|17090.47|17201.54|17081.54|10
1641458100000|2022-01-06 08:35:00|17200|17080|17196.42|17076.42|17200|17080|17195.82|17075.82|10
1641458110000|2022-01-06 08:35:10|17195.65|17075.65|17194.76|17074.76|17195.65|17075.65|17193.65|17073.65|9
1641458120000|2022-01-06 08:35:20|17194.69|17074.69|17195.61|17075.61|17195.61|17075.61|17194.34|17074.34|10
1641458130000|2022-01-06 08:35:30|17195.71|17075.71|17197.73|17077.73|17198.33|17078.33|17195.71|17075.71|10
1641458140000|2022-01-06 08:35:40|17197.89|17077.89|17197.54|17077.54|17197.89|17077.89|17197.33|17077.33|10
1641458150000|2022-01-06 08:35:50|17197.83|17077.83|17196.31|17076.31|17197.83|17077.83|17195.72|17075.72|10
1641458160000|2022-01-06 08:36:00|17196.13|17076.13|17196.78|17076.78|17196.84|17076.84|17195.61|17075.61|10
1641458170000|2022-01-06 08:36:10|17196.45|17076.45|17194.31|17074.31|17196.45|17076.45|17194.31|17074.31|10
1641458180000|2022-01-06 08:36:20|17194|17074|17189.25|17069.25|17194|17074|17189.08|17069.08|10
1641458190000|2022-01-06 08:36:30|17187.83|17067.83|17182.68|17062.68|17187.83|17067.83|17182.68|17062.68|9
1641458200000|2022-01-06 08:36:40|17182.37|17062.37|17185.26|17065.26|17185.26|17065.26|17182.37|17062.37|10
1641458210000|2022-01-06 08:36:50|17185.16|17065.16|17189.15|17069.15|17189.15|17069.15|17184.1|17064.1|10
1641458220000|2022-01-06 08:37:00|17189.36|17069.36|17188.04|17068.04|17189.36|17069.36|17188.04|17068.04|10
1641458230000|2022-01-06 08:37:10|17188.44|17068.44|17181.82|17061.82|17188.44|17068.44|17181.82|17061.82|10
1641458240000|2022-01-06 08:37:20|17181.38|17061.38|17178.61|17058.61|17181.38|17061.38|17178.61|17058.61|10
1641458250000|2022-01-06 08:37:30|17178.46|17058.46|17175.45|17055.45|17178.46|17058.46|17175.45|17055.45|10
1641458260000|2022-01-06 08:37:40|17173.78|17053.78|17171.27|17051.27|17173.78|17053.78|17170.16|17050.16|10
1641458270000|2022-01-06 08:37:50|17171.47|17051.47|17170.77|17050.77|17171.67|17051.67|17170.65|17050.65|10
1641458280000|2022-01-06 08:38:00|17170.47|17050.47|17168.11|17048.11|17170.47|17050.47|17168.11|17048.11|9
1641458290000|2022-01-06 08:38:10|17167.36|17047.36|17156.05|17036.05|17167.63|17047.63|17156.05|17036.05|10
1641458300000|2022-01-06 08:38:20|17155.42|17035.42|17142.62|17022.62|17155.42|17035.42|17142.62|17022.62|10
1641458310000|2022-01-06 08:38:30|17141.44|17021.44|17136.5|17016.5|17141.44|17021.44|17136.5|17016.5|10
1641458320000|2022-01-06 08:38:40|17136.91|17016.91|17137.98|17017.98|17137.98|17017.98|17136.61|17016.61|10
1641458330000|2022-01-06 08:38:50|17137.56|17017.56|17137|17017|17137.56|17017.56|17135.09|17015.09|10
1641458340000|2022-01-06 08:39:00|17137.37|17017.37|17139.72|17019.72|17139.72|17019.72|17137.37|17017.37|10
1641458350000|2022-01-06 08:39:10|17138.46|17018.46|17144.32|17024.32|17144.32|17024.32|17138.46|17018.46|10
1641458360000|2022-01-06 08:39:20|17146.17|17026.17|17156.16|17036.16|17156.16|17036.16|17146.17|17026.17|10
1641458370000|2022-01-06 08:39:30|17156.89|17036.89|17160.18|17040.18|17160.18|17040.18|17156.77|17036.77|10
1641458380000|2022-01-06 08:39:40|17160.77|17040.77|17158.64|17038.64|17160.83|17040.83|17158.64|17038.64|9
1641458390000|2022-01-06 08:39:50|17158.77|17038.77|17160.75|17040.75|17160.75|17040.75|17158.77|17038.77|10
1641458400000|2022-01-06 08:40:00|17160.91|17040.91|17160.12|17040.12|17161.31|17041.31|17159.88|17039.88|8
1641458410000|2022-01-06 08:40:10|17160.44|17040.44|17164.33|17044.33|17164.33|17044.33|17160.44|17040.44|10
1641458420000|2022-01-06 08:40:20|17165.5|17045.5|17167.13|17047.13|17167.9|17047.9|17165.5|17045.5|10
1641458430000|2022-01-06 08:40:30|17167.46|17047.46|17175.19|17055.19|17175.23|17055.23|17167.46|17047.46|9
1641458440000|2022-01-06 08:40:40|17175.69|17055.69|17177.17|17057.17|17177.17|17057.17|17175.34|17055.34|10
1641458450000|2022-01-06 08:40:50|17176.52|17056.52|17177.11|17057.11|17177.11|17057.11|17175.92|17055.92|10
1641458460000|2022-01-06 08:41:00|17177.5|17057.5|17178.77|17058.77|17178.77|17058.77|17177.41|17057.41|9
1641458470000|2022-01-06 08:41:10|17178.92|17058.92|17178.86|17058.86|17178.92|17058.92|17177.61|17057.61|10
1641458480000|2022-01-06 08:41:20|17179.29|17059.29|17181.56|17061.56|17182.68|17062.68|17179.29|17059.29|10
1641458490000|2022-01-06 08:41:30|17181.27|17061.27|17181.72|17061.72|17182.46|17062.46|17181.27|17061.27|10
1641458500000|2022-01-06 08:41:40|17182.01|17062.01|17182.77|17062.77|17182.99|17062.99|17181.86|17061.86|10
1641458510000|2022-01-06 08:41:50|17183.05|17063.05|17183.12|17063.12|17184.02|17064.02|17183.05|17063.05|10
1641458520000|2022-01-06 08:42:00|17182.74|17062.74|17183.21|17063.21|17183.21|17063.21|17182.14|17062.14|10
1641458530000|2022-01-06 08:42:10|17183.35|17063.35|17185.21|17065.21|17185.21|17065.21|17183.23|17063.23|9
1641458540000|2022-01-06 08:42:20|17185.59|17065.59|17186.53|17066.53|17186.55|17066.55|17185.41|17065.41|10
1641458550000|2022-01-06 08:42:30|17191.09|17071.09|17191.75|17071.75|17191.94|17071.94|17191.09|17071.09|9
1641458560000|2022-01-06 08:42:40|17192.35|17072.35|17192.59|17072.59|17193.03|17073.03|17191.93|17071.93|10
1641458570000|2022-01-06 08:42:50|17192.6|17072.6|17192.2|17072.2|17192.7|17072.7|17192.09|17072.09|10
1641458580000|2022-01-06 08:43:00|17191.94|17071.94|17192.17|17072.17|17192.35|17072.35|17191.94|17071.94|10
1641458590000|2022-01-06 08:43:10|17192.26|17072.26|17188.66|17068.66|17192.65|17072.65|17188.66|17068.66|10
1641458600000|2022-01-06 08:43:20|17187.59|17067.59|17182.12|17062.12|17187.59|17067.59|17182.12|17062.12|9
1641458610000|2022-01-06 08:43:30|17181.38|17061.38|17171.76|17051.76|17181.38|17061.38|17171.76|17051.76|10
1641458620000|2022-01-06 08:43:40|17170.76|17050.76|17167.97|17047.97|17171.25|17051.25|17167.97|17047.97|10
1641458630000|2022-01-06 08:43:50|17167.91|17047.91|17167.5|17047.5|17167.91|17047.91|17165.76|17045.76|10
1641458640000|2022-01-06 08:44:00|17167.64|17047.64|17167.34|17047.34|17167.64|17047.64|17166.99|17046.99|9
1641458650000|2022-01-06 08:44:10|17167.3|17047.3|17163.55|17043.55|17167.79|17047.79|17163.55|17043.55|10
1641458660000|2022-01-06 08:44:20|17163.56|17043.56|17162.45|17042.45|17163.56|17043.56|17161.85|17041.85|10
1641458670000|2022-01-06 08:44:30|17161.64|17041.64|17161.48|17041.48|17161.64|17041.64|17160.88|17040.88|10
1641458680000|2022-01-06 08:44:40|17162.19|17042.19|17161.06|17041.06|17162.19|17042.19|17160.9|17040.9|9
1641458690000|2022-01-06 08:44:50|17160.7|17040.7|17158.83|17038.83|17160.7|17040.7|17158.83|17038.83|10
1641458700000|2022-01-06 08:45:00|17158.9|17038.9|17154.09|17034.09|17159.1|17039.1|17154.09|17034.09|10
1641458710000|2022-01-06 08:45:10|17152.93|17032.93|17142.42|17022.42|17152.93|17032.93|17142.42|17022.42|10
1641458720000|2022-01-06 08:45:20|17141.85|17021.85|17136.18|17016.18|17141.85|17021.85|17136.18|17016.18|10
1641458730000|2022-01-06 08:45:30|17136.31|17016.31|17139.83|17019.83|17139.83|17019.83|17136.31|17016.31|10
1641458740000|2022-01-06 08:45:40|17139.76|17019.76|17140.69|17020.69|17140.86|17020.86|17139.58|17019.58|10
1641458750000|2022-01-06 08:45:50|17140.89|17020.89|17142.51|17022.51|17142.51|17022.51|17140.89|17020.89|10
1641458760000|2022-01-06 08:46:00|17142.86|17022.86|17149.25|17029.25|17149.25|17029.25|17142.86|17022.86|10
1641458770000|2022-01-06 08:46:10|17149.97|17029.97|17151.51|17031.51|17151.51|17031.51|17149.97|17029.97|10
1641458780000|2022-01-06 08:46:20|17151.37|17031.37|17151.1|17031.1|17152.66|17032.66|17151.1|17031.1|10
1641458790000|2022-01-06 08:46:30|17151.46|17031.46|17151.47|17031.47|17152.42|17032.42|17151.46|17031.46|9
1641458800000|2022-01-06 08:46:40|17151.14|17031.14|17146.04|17026.04|17151.14|17031.14|17146.04|17026.04|10
1641458810000|2022-01-06 08:46:50|17145.9|17025.9|17139.64|17019.64|17145.9|17025.9|17139.64|17019.64|10
1641458820000|2022-01-06 08:47:00|17139.35|17019.35|17141.4|17021.4|17141.4|17021.4|17139.35|17019.35|10
1641458830000|2022-01-06 08:47:10|17141.83|17021.83|17141.5|17021.5|17142.48|17022.48|17141.5|17021.5|10
1641458840000|2022-01-06 08:47:20|17141.58|17021.58|17139.25|17019.25|17141.58|17021.58|17139.2|17019.2|10
1641458850000|2022-01-06 08:47:30|17139.57|17019.57|17143.67|17023.67|17143.67|17023.67|17139.57|17019.57|10
1641458860000|2022-01-06 08:47:40|17144.67|17024.67|17150.31|17030.31|17150.31|17030.31|17144.67|17024.67|9
1641458870000|2022-01-06 08:47:50|17151.03|17031.03|17155.99|17035.99|17155.99|17035.99|17151.03|17031.03|9
1641458880000|2022-01-06 08:48:00|17156.2|17036.2|17166.05|17046.05|17166.05|17046.05|17156.2|17036.2|10
1641458890000|2022-01-06 08:48:10|17165.97|17045.97|17168.35|17048.35|17168.99|17048.99|17165.97|17045.97|10
1641458900000|2022-01-06 08:48:20|17168.28|17048.28|17167.04|17047.04|17168.28|17048.28|17167.04|17047.04|10
1641458910000|2022-01-06 08:48:30|17167.01|17047.01|17166.52|17046.52|17167.01|17047.01|17165.58|17045.58|10
1641458920000|2022-01-06 08:48:40|17166.61|17046.61|17170.33|17050.33|17170.33|17050.33|17166.61|17046.61|10
1641458930000|2022-01-06 08:48:50|17170.68|17050.68|17175.45|17055.45|17175.45|17055.45|17170.68|17050.68|10
1641458940000|2022-01-06 08:49:00|17175.56|17055.56|17176.73|17056.73|17176.8|17056.8|17175.55|17055.55|10
1641458950000|2022-01-06 08:49:10|17176.57|17056.57|17176.29|17056.29|17176.75|17056.75|17176.21|17056.21|10
1641458960000|2022-01-06 08:49:20|17176.37|17056.37|17178.38|17058.38|17178.38|17058.38|17176.37|17056.37|10
1641458970000|2022-01-06 08:49:30|17178.64|17058.64|17183.85|17063.85|17183.85|17063.85|17178.64|17058.64|10
1641458980000|2022-01-06 08:49:40|17183.86|17063.86|17187.35|17067.35|17187.35|17067.35|17183.86|17063.86|10
1641458990000|2022-01-06 08:49:50|17187.42|17067.42|17190.75|17070.75|17190.75|17070.75|17187.42|17067.42|10
1641459000000|2022-01-06 08:50:00|17191.12|17071.12|17190.99|17070.99|17191.22|17071.22|17190.21|17070.21|10
1641459010000|2022-01-06 08:50:10|17190.67|17070.67|17194.91|17074.91|17194.91|17074.91|17190.56|17070.56|9
1641459020000|2022-01-06 08:50:20|17195.38|17075.38|17199.1|17079.1|17199.32|17079.32|17195.38|17075.38|10
1641459030000|2022-01-06 08:50:30|17198.76|17078.76|17200.93|17080.93|17200.93|17080.93|17198.76|17078.76|10
1641459040000|2022-01-06 08:50:40|17202.41|17082.41|17202.8|17082.8|17203.83|17083.83|17202.41|17082.41|10
1641459050000|2022-01-06 08:50:50|17203.03|17083.03|17207.63|17087.63|17207.8|17087.8|17203.03|17083.03|9
1641459060000|2022-01-06 08:51:00|17207.64|17087.64|17202.54|17082.54|17207.64|17087.64|17202.54|17082.54|10
1641459070000|2022-01-06 08:51:10|17202.42|17082.42|17197.7|17077.7|17202.42|17082.42|17197.7|17077.7|10
1641459080000|2022-01-06 08:51:20|17197.6|17077.6|17193.52|17073.52|17197.6|17077.6|17193.52|17073.52|10
1641459090000|2022-01-06 08:51:30|17192.46|17072.46|17190.48|17070.48|17192.46|17072.46|17190.2|17070.2|10
1641459100000|2022-01-06 08:51:40|17190.64|17070.64|17190.11|17070.11|17190.64|17070.64|17189.97|17069.97|10
1641459110000|2022-01-06 08:51:50|17190.08|17070.08|17190.07|17070.07|17190.73|17070.73|17189.32|17069.32|10
1641459120000|2022-01-06 08:52:00|17189.87|17069.87|17188.35|17068.35|17190.05|17070.05|17188.35|17068.35|9
1641459130000|2022-01-06 08:52:10|17187.95|17067.95|17184.6|17064.6|17187.95|17067.95|17184.6|17064.6|9
1641459140000|2022-01-06 08:52:20|17184.1|17064.1|17179.37|17059.37|17184.1|17064.1|17179.37|17059.37|10
1641459150000|2022-01-06 08:52:30|17178.78|17058.78|17174.07|17054.07|17178.78|17058.78|17174.07|17054.07|10
1641459160000|2022-01-06 08:52:40|17174.36|17054.36|17175.27|17055.27|17175.96|17055.96|17174.26|17054.26|10
1641459170000|2022-01-06 08:52:50|17175.04|17055.04|17172.65|17052.65|17175.43|17055.43|17172.65|17052.65|10
1641459180000|2022-01-06 08:53:00|17172.1|17052.1|17167.7|17047.7|17172.1|17052.1|17167.68|17047.68|10
1641459190000|2022-01-06 08:53:10|17167.33|17047.33|17161.28|17041.28|17167.33|17047.33|17161.28|17041.28|10
1641459200000|2022-01-06 08:53:20|17159.41|17039.41|17158.9|17038.9|17159.41|17039.41|17158|17038|10
1641459210000|2022-01-06 08:53:30|17158.95|17038.95|17160.95|17040.95|17160.95|17040.95|17158.95|17038.95|10
1641459220000|2022-01-06 08:53:40|17161.77|17041.77|17162.88|17042.88|17162.88|17042.88|17161.31|17041.31|10
1641459230000|2022-01-06 08:53:50|17163.11|17043.11|17163.85|17043.85|17164.81|17044.81|17163.11|17043.11|10
1641459240000|2022-01-06 08:54:00|17163.65|17043.65|17161.21|17041.21|17163.77|17043.77|17161.21|17041.21|8
1641459250000|2022-01-06 08:54:10|17160.46|17040.46|17158.1|17038.1|17160.46|17040.46|17158.04|17038.04|9
1641459260000|2022-01-06 08:54:20|17158.2|17038.2|17162.37|17042.37|17162.37|17042.37|17158.2|17038.2|10
1641459270000|2022-01-06 08:54:30|17162.63|17042.63|17171.94|17051.94|17171.94|17051.94|17162.63|17042.63|10
1641459280000|2022-01-06 08:54:40|17171.69|17051.69|17172.73|17052.73|17172.73|17052.73|17170.56|17050.56|10
1641459290000|2022-01-06 08:54:50|17173.08|17053.08|17175.97|17055.97|17175.97|17055.97|17173.08|17053.08|10
1641459300000|2022-01-06 08:55:00|17176.18|17056.18|17174.85|17054.85|17177.17|17057.17|17174.85|17054.85|10
1641459310000|2022-01-06 08:55:10|17174.76|17054.76|17174.35|17054.35|17175.41|17055.41|17173.37|17053.37|10
1641459320000|2022-01-06 08:55:20|17174.7|17054.7|17177.5|17057.5|17177.5|17057.5|17174.7|17054.7|10
1641459330000|2022-01-06 08:55:30|17177.8|17057.8|17175.26|17055.26|17178.39|17058.39|17175.26|17055.26|10
1641459340000|2022-01-06 08:55:40|17175.46|17055.46|17174.13|17054.13|17175.46|17055.46|17174.13|17054.13|10
1641459350000|2022-01-06 08:55:50|17173.35|17053.35|17169.73|17049.73|17173.35|17053.35|17169.73|17049.73|10
1641459360000|2022-01-06 08:56:00|17170.48|17050.48|17172.09|17052.09|17172.09|17052.09|17170.48|17050.48|9
1641459370000|2022-01-06 08:56:10|17172.33|17052.33|17175.69|17055.69|17175.77|17055.77|17172.33|17052.33|10
1641459380000|2022-01-06 08:56:20|17176|17056|17178.85|17058.85|17178.92|17058.92|17176|17056|10
1641459390000|2022-01-06 08:56:30|17179.82|17059.82|17185.52|17065.52|17185.52|17065.52|17179.82|17059.82|10
1641459400000|2022-01-06 08:56:40|17185.94|17065.94|17186|17066|17186.89|17066.89|17185.94|17065.94|9
1641459410000|2022-01-06 08:56:50|17186.81|17066.81|17190.57|17070.57|17190.57|17070.57|17186.81|17066.81|10
1641459420000|2022-01-06 08:57:00|17190.42|17070.42|17194.9|17074.9|17194.9|17074.9|17190.42|17070.42|10
1641459430000|2022-01-06 08:57:10|17195.05|17075.05|17193.91|17073.91|17195.05|17075.05|17193.67|17073.67|9
1641459440000|2022-01-06 08:57:20|17194.2|17074.2|17195.97|17075.97|17196.17|17076.17|17194.2|17074.2|10
1641459450000|2022-01-06 08:57:30|17195.98|17075.98|17195.69|17075.69|17196.38|17076.38|17195.08|17075.08|10
1641459460000|2022-01-06 08:57:40|17196.04|17076.04|17200.59|17080.59|17200.84|17080.84|17196.04|17076.04|10
1641459470000|2022-01-06 08:57:50|17200.84|17080.84|17201.08|17081.08|17201.08|17081.08|17199.79|17079.79|10
1641459480000|2022-01-06 08:58:00|17201.22|17081.22|17201.54|17081.54|17201.87|17081.87|17201|17081|10
1641459490000|2022-01-06 08:58:10|17201.46|17081.46|17201.45|17081.45|17201.46|17081.46|17200|17080|10
1641459500000|2022-01-06 08:58:20|17202.08|17082.08|17203.15|17083.15|17203.22|17083.22|17202.08|17082.08|9
1641459510000|2022-01-06 08:58:30|17203.61|17083.61|17204.73|17084.73|17204.73|17084.73|17203.11|17083.11|9
1641459520000|2022-01-06 08:58:40|17204.48|17084.48|17204.28|17084.28|17205.12|17085.12|17204.21|17084.21|10
1641459530000|2022-01-06 08:58:50|17204.4|17084.4|17204.11|17084.11|17204.63|17084.63|17203.8|17083.8|9
1641459540000|2022-01-06 08:59:00|17204.39|17084.39|17204.33|17084.33|17204.49|17084.49|17204.13|17084.13|8
1641459550000|2022-01-06 08:59:10|17204.27|17084.27|17204.14|17084.14|17204.59|17084.59|17204.14|17084.14|8
1641459560000|2022-01-06 08:59:20|17204.2|17084.2|17203.84|17083.84|17204.2|17084.2|17203.33|17083.33|10
1641459570000|2022-01-06 08:59:30|17203.31|17083.31|17199.68|17079.68|17203.31|17083.31|17199.68|17079.68|10
1641459580000|2022-01-06 08:59:40|17199.32|17079.32|17198.41|17078.41|17199.45|17079.45|17198.41|17078.41|9
1641459590000|2022-01-06 08:59:50|17197.54|17077.54|17197.98|17077.98|17198.07|17078.07|17197.54|17077.54|9
1641459600000|2022-01-06 09:00:00|17197.88|17077.88|17200.16|17080.16|17200.92|17080.92|17197.88|17077.88|10
1641459610000|2022-01-06 09:00:10|17200.04|17080.04|17202|17082|17202|17082|17200.04|17080.04|9
1641459620000|2022-01-06 09:00:20|17202.52|17082.52|17205.58|17085.58|17205.58|17085.58|17202.52|17082.52|10
1641459630000|2022-01-06 09:00:30|17205.62|17085.62|17207.79|17087.79|17208.52|17088.52|17204.9|17084.9|10
1641459640000|2022-01-06 09:00:40|17207.69|17087.69|17203.78|17083.78|17207.69|17087.69|17203.78|17083.78|10
1641459650000|2022-01-06 09:00:50|17202.37|17082.37|17198.7|17078.7|17202.37|17082.37|17198.7|17078.7|10
1641459660000|2022-01-06 09:01:00|17197.48|17077.48|17195.28|17075.28|17197.48|17077.48|17195.15|17075.15|10
1641459670000|2022-01-06 09:01:10|17195.11|17075.11|17195.05|17075.05|17195.39|17075.39|17194.48|17074.48|10
1641459680000|2022-01-06 09:01:20|17194.09|17074.09|17192.94|17072.94|17194.13|17074.13|17192.54|17072.54|10
1641459690000|2022-01-06 09:01:30|17192.19|17072.19|17185.02|17065.02|17192.19|17072.19|17185.02|17065.02|10
1641459700000|2022-01-06 09:01:40|17185.3|17065.3|17180.26|17060.26|17185.3|17065.3|17180.26|17060.26|10
1641459710000|2022-01-06 09:01:50|17179.98|17059.98|17172.41|17052.41|17179.98|17059.98|17172.41|17052.41|10
1641459720000|2022-01-06 09:02:00|17172.04|17052.04|17170.08|17050.08|17172.04|17052.04|17170.04|17050.04|10
1641459730000|2022-01-06 09:02:10|17170.23|17050.23|17170.4|17050.4|17170.92|17050.92|17169.53|17049.53|9
1641459740000|2022-01-06 09:02:20|17170.5|17050.5|17170.76|17050.76|17171.28|17051.28|17170.5|17050.5|9
1641459750000|2022-01-06 09:02:30|17170.73|17050.73|17168.19|17048.19|17170.73|17050.73|17167.93|17047.93|10
1641459760000|2022-01-06 09:02:40|17168.03|17048.03|17166.72|17046.72|17168.03|17048.03|17166.72|17046.72|10
1641459770000|2022-01-06 09:02:50|17166.95|17046.95|17168.01|17048.01|17168.59|17048.59|17166.71|17046.71|10
1641459780000|2022-01-06 09:03:00|17167.82|17047.82|17167.67|17047.67|17168.09|17048.09|17167.39|17047.39|10
1641459790000|2022-01-06 09:03:10|17167.09|17047.09|17161.72|17041.72|17167.09|17047.09|17161.53|17041.53|10
1641459800000|2022-01-06 09:03:20|17161.44|17041.44|17160.97|17040.97|17161.44|17041.44|17160.09|17040.09|10
1641459810000|2022-01-06 09:03:30|17161.49|17041.49|17161.74|17041.74|17162.12|17042.12|17161.49|17041.49|10
1641459820000|2022-01-06 09:03:40|17162.14|17042.14|17157.82|17037.82|17162.14|17042.14|17157.82|17037.82|10
1641459830000|2022-01-06 09:03:50|17157.59|17037.59|17157.61|17037.61|17157.61|17037.61|17156.8|17036.8|9
1641459840000|2022-01-06 09:04:00|17157.63|17037.63|17159.01|17039.01|17159.01|17039.01|17157.63|17037.63|10
1641459850000|2022-01-06 09:04:10|17158.62|17038.62|17155.63|17035.63|17158.62|17038.62|17155.63|17035.63|10
1641459860000|2022-01-06 09:04:20|17154.54|17034.54|17147.8|17027.8|17154.54|17034.54|17147.8|17027.8|10
1641459870000|2022-01-06 09:04:30|17147.55|17027.55|17141.11|17021.11|17147.55|17027.55|17141.11|17021.11|9
1641459880000|2022-01-06 09:04:40|17141.73|17021.73|17142.44|17022.44|17142.44|17022.44|17141.29|17021.29|10
1641459890000|2022-01-06 09:04:50|17142.77|17022.77|17144.21|17024.21|17144.21|17024.21|17142.77|17022.77|9
1641459900000|2022-01-06 09:05:00|17144.28|17024.28|17144.69|17024.69|17144.72|17024.72|17144.21|17024.21|10
1641459910000|2022-01-06 09:05:10|17144.34|17024.34|17144.08|17024.08|17144.71|17024.71|17143.79|17023.79|10
1641459920000|2022-01-06 09:05:20|17144.52|17024.52|17144.76|17024.76|17144.87|17024.87|17144.04|17024.04|10
1641459930000|2022-01-06 09:05:30|17144.73|17024.73|17143.29|17023.29|17144.83|17024.83|17143.29|17023.29|10
1641459940000|2022-01-06 09:05:40|17142.73|17022.73|17139.66|17019.66|17142.84|17022.84|17139.66|17019.66|10
1641459950000|2022-01-06 09:05:50|17138.53|17018.53|17130.82|17010.82|17138.53|17018.53|17130.82|17010.82|10
1641459960000|2022-01-06 09:06:00|17129.39|17009.39|17111.39|16991.39|17129.39|17009.39|17111.39|16991.39|10
1641459970000|2022-01-06 09:06:10|17109.68|16989.68|17104.95|16984.95|17109.68|16989.68|17104.76|16984.76|10
1641459980000|2022-01-06 09:06:20|17105.14|16985.14|17109.3|16989.3|17110.23|16990.23|17104.81|16984.81|10
1641459990000|2022-01-06 09:06:30|17109.06|16989.06|17110.11|16990.11|17110.43|16990.43|17108.25|16988.25|10
1641460000000|2022-01-06 09:06:40|17110|16990|17110.54|16990.54|17111.46|16991.46|17110|16990|10
1641460010000|2022-01-06 09:06:50|17110.15|16990.15|17107.97|16987.97|17110.15|16990.15|17107.97|16987.97|10
1641460020000|2022-01-06 09:07:00|17107.81|16987.81|17107.8|16987.8|17108.26|16988.26|17107.61|16987.61|10
1641460030000|2022-01-06 09:07:10|17106.94|16986.94|17106.1|16986.1|17106.94|16986.94|17105.92|16985.92|10
1641460040000|2022-01-06 09:07:20|17106.09|16986.09|17104.38|16984.38|17106.09|16986.09|17104.38|16984.38|9
1641460050000|2022-01-06 09:07:30|17102.69|16982.69|17100.86|16980.86|17102.69|16982.69|17100.45|16980.45|10
1641460060000|2022-01-06 09:07:40|17100.93|16980.93|17104.23|16984.23|17104.24|16984.24|17100.93|16980.93|10
1641460070000|2022-01-06 09:07:50|17104.39|16984.39|17102.69|16982.69|17104.47|16984.47|17102.69|16982.69|10
1641460080000|2022-01-06 09:08:00|17102.3|16982.3|17098.98|16978.98|17102.3|16982.3|17098.69|16978.69|10
1641460090000|2022-01-06 09:08:10|17098.9|16978.9|17097.88|16977.88|17098.9|16978.9|17096.24|16976.24|10
1641460100000|2022-01-06 09:08:20|17098.5|16978.5|17099.55|16979.55|17100.27|16980.27|17098.5|16978.5|10
1641460110000|2022-01-06 09:08:30|17099.61|16979.61|17099.14|16979.14|17099.84|16979.84|17098.67|16978.67|10
1641460120000|2022-01-06 09:08:40|17099.15|16979.15|17095.78|16975.78|17099.15|16979.15|17095.58|16975.58|10
1641460130000|2022-01-06 09:08:50|17095.3|16975.3|17093.58|16973.58|17095.4|16975.4|17093.58|16973.58|9
1641460140000|2022-01-06 09:09:00|17093.04|16973.04|17094.04|16974.04|17094.04|16974.04|17091.96|16971.96|10
1641460150000|2022-01-06 09:09:10|17094.06|16974.06|17092.81|16972.81|17094.06|16974.06|17091.59|16971.59|10
1641460160000|2022-01-06 09:09:20|17094.78|16974.78|17100.14|16980.14|17100.14|16980.14|17094.78|16974.78|10
1641460170000|2022-01-06 09:09:30|17100.51|16980.51|17103.86|16983.86|17103.86|16983.86|17100.51|16980.51|10
1641460180000|2022-01-06 09:09:40|17104.19|16984.19|17108.53|16988.53|17108.53|16988.53|17104.19|16984.19|10
1641460190000|2022-01-06 09:09:50|17109.01|16989.01|17110.01|16990.01|17110.01|16990.01|17108.64|16988.64|10
1641460200000|2022-01-06 09:10:00|17110.62|16990.62|17114.06|16994.06|17114.32|16994.32|17110.62|16990.62|10
1641460210000|2022-01-06 09:10:10|17114.08|16994.08|17118.43|16998.43|17118.67|16998.67|17114.08|16994.08|10
1641460220000|2022-01-06 09:10:20|17119.46|16999.46|17122.54|17002.54|17122.61|17002.61|17119.46|16999.46|10
1641460230000|2022-01-06 09:10:30|17123.23|17003.23|17124.67|17004.67|17124.89|17004.89|17123.23|17003.23|10
1641460240000|2022-01-06 09:10:40|17124.66|17004.66|17129.87|17009.87|17129.87|17009.87|17124.66|17004.66|10
1641460250000|2022-01-06 09:10:50|17130.51|17010.51|17126.97|17006.97|17130.51|17010.51|17126.97|17006.97|10
1641460260000|2022-01-06 09:11:00|17126.33|17006.33|17125.99|17005.99|17126.53|17006.53|17125.54|17005.54|10
1641460270000|2022-01-06 09:11:10|17125.61|17005.61|17123.51|17003.51|17125.93|17005.93|17123.51|17003.51|8
1641460280000|2022-01-06 09:11:20|17122.67|17002.67|17119.35|16999.35|17122.67|17002.67|17119.35|16999.35|10
1641460290000|2022-01-06 09:11:30|17118.61|16998.61|17117.43|16997.43|17118.61|16998.61|17117.03|16997.03|10
1641460300000|2022-01-06 09:11:40|17117.59|16997.59|17116.12|16996.12|17117.59|16997.59|17116.12|16996.12|10
1641460310000|2022-01-06 09:11:50|17116.26|16996.26|17114.81|16994.81|17116.26|16996.26|17114.79|16994.79|10
1641460320000|2022-01-06 09:12:00|17114.73|16994.73|17111.97|16991.97|17114.73|16994.73|17111.2|16991.2|10
1641460330000|2022-01-06 09:12:10|17111.69|16991.69|17114.33|16994.33|17114.33|16994.33|17111.38|16991.38|9
1641460340000|2022-01-06 09:12:20|17114.13|16994.13|17117.97|16997.97|17117.97|16997.97|17113.97|16993.97|10
1641460350000|2022-01-06 09:12:30|17118.52|16998.52|17120.97|17000.97|17120.97|17000.97|17118.52|16998.52|10
1641460360000|2022-01-06 09:12:40|17121.39|17001.39|17122.96|17002.96|17123.19|17003.19|17121.39|17001.39|9
1641460370000|2022-01-06 09:12:50|17122.82|17002.82|17122.82|17002.82|17123.38|17003.38|17122.46|17002.46|10
1641460380000|2022-01-06 09:13:00|17122.59|17002.59|17122.91|17002.91|17123.18|17003.18|17122.44|17002.44|10
1641460390000|2022-01-06 09:13:10|17122.96|17002.96|17122.6|17002.6|17123.6|17003.6|17122.39|17002.39|10
1641460400000|2022-01-06 09:13:20|17122.54|17002.54|17122.52|17002.52|17122.98|17002.98|17122.18|17002.18|10
1641460410000|2022-01-06 09:13:30|17123.15|17003.15|17122.79|17002.79|17123.68|17003.68|17122.79|17002.79|10
1641460420000|2022-01-06 09:13:40|17123.01|17003.01|17122.2|17002.2|17123.37|17003.37|17122.14|17002.14|10
1641460430000|2022-01-06 09:13:50|17123.17|17003.17|17127.32|17007.32|17127.42|17007.42|17123.17|17003.17|10
1641460440000|2022-01-06 09:14:00|17127.6|17007.6|17131.09|17011.09|17131.09|17011.09|17127.49|17007.49|10
1641460450000|2022-01-06 09:14:10|17132.07|17012.07|17137.45|17017.45|17137.45|17017.45|17132.07|17012.07|10
1641460460000|2022-01-06 09:14:20|17137.79|17017.79|17139.24|17019.24|17139.75|17019.75|17137.79|17017.79|10
1641460470000|2022-01-06 09:14:30|17139.33|17019.33|17139.37|17019.37|17140|17020|17139.31|17019.31|10
1641460480000|2022-01-06 09:14:40|17138.65|17018.65|17139.24|17019.24|17139.24|17019.24|17137.81|17017.81|10
1641460490000|2022-01-06 09:14:50|17138.95|17018.95|17137.41|17017.41|17138.95|17018.95|17137.41|17017.41|10
1641460500000|2022-01-06 09:15:00|17137.63|17017.63|17138.52|17018.52|17138.52|17018.52|17137.08|17017.08|10
1641460510000|2022-01-06 09:15:10|17138.63|17018.63|17138.42|17018.42|17138.63|17018.63|17137.48|17017.48|9
1641460520000|2022-01-06 09:15:20|17138.89|17018.89|17141.47|17021.47|17141.47|17021.47|17138.34|17018.34|10
1641460530000|2022-01-06 09:15:30|17141.29|17021.29|17141.04|17021.04|17141.81|17021.81|17140.82|17020.82|10
1641460540000|2022-01-06 09:15:40|17140.76|17020.76|17139.28|17019.28|17140.84|17020.84|17139.25|17019.25|9
1641460550000|2022-01-06 09:15:50|17139.4|17019.4|17140.11|17020.11|17140.18|17020.18|17139.12|17019.12|10
1641460560000|2022-01-06 09:16:00|17140.27|17020.27|17141.22|17021.22|17141.22|17021.22|17140.11|17020.11|10
1641460570000|2022-01-06 09:16:10|17142.24|17022.24|17147.71|17027.71|17147.71|17027.71|17142.24|17022.24|10
1641460580000|2022-01-06 09:16:20|17148.04|17028.04|17152.72|17032.72|17152.72|17032.72|17148.04|17028.04|10
1641460590000|2022-01-06 09:16:30|17152.73|17032.73|17156.99|17036.99|17157.41|17037.41|17152.73|17032.73|10
1641460600000|2022-01-06 09:16:40|17156.97|17036.97|17157.17|17037.17|17157.43|17037.43|17156.97|17036.97|10
1641460610000|2022-01-06 09:16:50|17157.43|17037.43|17156.42|17036.42|17157.43|17037.43|17156.42|17036.42|10
1641460620000|2022-01-06 09:17:00|17156.7|17036.7|17158.38|17038.38|17158.38|17038.38|17156.7|17036.7|10
1641460630000|2022-01-06 09:17:10|17158.42|17038.42|17157.65|17037.65|17158.68|17038.68|17157.56|17037.56|10
1641460640000|2022-01-06 09:17:20|17158.37|17038.37|17157.2|17037.2|17158.58|17038.58|17157.2|17037.2|10
1641460650000|2022-01-06 09:17:30|17157.46|17037.46|17158.85|17038.85|17158.85|17038.85|17157.46|17037.46|10
1641460660000|2022-01-06 09:17:40|17160.09|17040.09|17163.22|17043.22|17163.22|17043.22|17160.09|17040.09|8
1641460670000|2022-01-06 09:17:50|17163.99|17043.99|17165.11|17045.11|17165.3|17045.3|17163.99|17043.99|9
1641460680000|2022-01-06 09:18:00|17165.62|17045.62|17167.2|17047.2|17167.2|17047.2|17165.1|17045.1|10
1641460690000|2022-01-06 09:18:10|17167.61|17047.61|17167.73|17047.73|17168.68|17048.68|17167.61|17047.61|10
1641460700000|2022-01-06 09:18:20|17167.82|17047.82|17166.82|17046.82|17167.82|17047.82|17166.82|17046.82|10
1641460710000|2022-01-06 09:18:30|17166.41|17046.41|17164.84|17044.84|17166.41|17046.41|17164.84|17044.84|8
1641460720000|2022-01-06 09:18:40|17164.28|17044.28|17163.67|17043.67|17164.98|17044.98|17163.67|17043.67|9
1641460730000|2022-01-06 09:18:50|17163.8|17043.8|17156.72|17036.72|17163.82|17043.82|17156.72|17036.72|10
1641460740000|2022-01-06 09:19:00|17156.84|17036.84|17151.05|17031.05|17156.84|17036.84|17151.05|17031.05|10
1641460750000|2022-01-06 09:19:10|17150.81|17030.81|17144.68|17024.68|17150.81|17030.81|17144.68|17024.68|10
1641460760000|2022-01-06 09:19:20|17143.8|17023.8|17138.5|17018.5|17143.8|17023.8|17138.5|17018.5|10
1641460770000|2022-01-06 09:19:30|17138.39|17018.39|17135.78|17015.78|17138.8|17018.8|17135.78|17015.78|10
1641460780000|2022-01-06 09:19:40|17135.63|17015.63|17132.17|17012.17|17135.63|17015.63|17132.17|17012.17|10
1641460790000|2022-01-06 09:19:50|17131.81|17011.81|17131.91|17011.91|17132.09|17012.09|17131.14|17011.14|10
1641460800000|2022-01-06 09:20:00|17131.96|17011.96|17128.81|17008.81|17131.96|17011.96|17128.63|17008.63|10
1641460810000|2022-01-06 09:20:10|17128.38|17008.38|17127.48|17007.48|17128.38|17008.38|17127.48|17007.48|9
1641460820000|2022-01-06 09:20:20|17126.31|17006.31|17126.76|17006.76|17126.83|17006.83|17126.31|17006.31|10
1641460830000|2022-01-06 09:20:30|17126.62|17006.62|17124.23|17004.23|17126.9|17006.9|17124.23|17004.23|10
1641460840000|2022-01-06 09:20:40|17123.24|17003.24|17118.21|16998.21|17123.24|17003.24|17118.16|16998.16|10
1641460850000|2022-01-06 09:20:50|17118.64|16998.64|17115.02|16995.02|17118.64|16998.64|17115.02|16995.02|10
1641460860000|2022-01-06 09:21:00|17114.77|16994.77|17103.78|16983.78|17114.77|16994.77|17103.78|16983.78|10
1641460870000|2022-01-06 09:21:10|17103.09|16983.09|17097.8|16977.8|17103.09|16983.09|17097.8|16977.8|9
1641460880000|2022-01-06 09:21:20|17097.45|16977.45|17094.87|16974.87|17097.45|16977.45|17094.24|16974.24|9
1641460890000|2022-01-06 09:21:30|17094.65|16974.65|17095.97|16975.97|17095.97|16975.97|17094.23|16974.23|10
1641460900000|2022-01-06 09:21:40|17096.88|16976.88|17097.12|16977.12|17097.37|16977.37|17096.88|16976.88|9
1641460910000|2022-01-06 09:21:50|17097.13|16977.13|17096.17|16976.17|17097.17|16977.17|17096.17|16976.17|10
1641460920000|2022-01-06 09:22:00|17095.86|16975.86|17094.72|16974.72|17095.86|16975.86|17094.72|16974.72|10
1641460930000|2022-01-06 09:22:10|17094.31|16974.31|17093.4|16973.4|17094.31|16974.31|17093.12|16973.12|10
1641460940000|2022-01-06 09:22:20|17093.45|16973.45|17094.5|16974.5|17094.88|16974.88|17093.26|16973.26|10
1641460950000|2022-01-06 09:22:30|17094.53|16974.53|17098.53|16978.53|17098.53|16978.53|17094.53|16974.53|10
1641460960000|2022-01-06 09:22:40|17098.37|16978.37|17100.88|16980.88|17100.88|16980.88|17098.37|16978.37|9
1641460970000|2022-01-06 09:22:50|17100.99|16980.99|17103|16983|17103|16983|17100.99|16980.99|10
1641460980000|2022-01-06 09:23:00|17102.97|16982.97|17099.27|16979.27|17102.97|16982.97|17099.27|16979.27|10
1641460990000|2022-01-06 09:23:10|17099.16|16979.16|17094.2|16974.2|17099.16|16979.16|17094.2|16974.2|10
1641461000000|2022-01-06 09:23:20|17093.7|16973.7|17095.36|16975.36|17095.36|16975.36|17092.75|16972.75|10
1641461010000|2022-01-06 09:23:30|17095.66|16975.66|17098.15|16978.15|17098.15|16978.15|17095.43|16975.43|10
1641461020000|2022-01-06 09:23:40|17098.4|16978.4|17099.8|16979.8|17099.8|16979.8|17098.4|16978.4|10
1641461030000|2022-01-06 09:23:50|17100.15|16980.15|17099.3|16979.3|17100.5|16980.5|17099.3|16979.3|10
1641461040000|2022-01-06 09:24:00|17098.99|16978.99|17099.64|16979.64|17100.37|16980.37|17098.99|16978.99|10
1641461050000|2022-01-06 09:24:10|17099.5|16979.5|17098.83|16978.83|17099.53|16979.53|17098.57|16978.57|10
1641461060000|2022-01-06 09:24:20|17098.79|16978.79|17101.5|16981.5|17101.5|16981.5|17098.73|16978.73|10
1641461070000|2022-01-06 09:24:30|17101.62|16981.62|17104.92|16984.92|17104.92|16984.92|17101.59|16981.59|10
1641461080000|2022-01-06 09:24:40|17105.07|16985.07|17108.07|16988.07|17108.07|16988.07|17105.01|16985.01|10
1641461090000|2022-01-06 09:24:50|17107.77|16987.77|17108.71|16988.71|17108.95|16988.95|17107.77|16987.77|10
1641461100000|2022-01-06 09:25:00|17108.6|16988.6|17111.71|16991.71|17111.71|16991.71|17108.6|16988.6|10
1641461110000|2022-01-06 09:25:10|17112.93|16992.93|17112.87|16992.87|17113.79|16993.79|17112.87|16992.87|10
1641461120000|2022-01-06 09:25:20|17112.75|16992.75|17113.4|16993.4|17113.4|16993.4|17112.75|16992.75|10
1641461130000|2022-01-06 09:25:30|17113.65|16993.65|17114.93|16994.93|17114.93|16994.93|17113.6|16993.6|10
1641461140000|2022-01-06 09:25:40|17114.41|16994.41|17113.07|16993.07|17115.37|16995.37|17112.94|16992.94|9
1641461150000|2022-01-06 09:25:50|17112.79|16992.79|17109.92|16989.92|17112.79|16992.79|17109.88|16989.88|10
1641461160000|2022-01-06 09:26:00|17109.08|16989.08|17108.16|16988.16|17109.09|16989.09|17108.16|16988.16|10
1641461170000|2022-01-06 09:26:10|17107.6|16987.6|17102.08|16982.08|17107.68|16987.68|17102.08|16982.08|10
1641461180000|2022-01-06 09:26:20|17101.72|16981.72|17097.33|16977.33|17101.72|16981.72|17097.33|16977.33|10
1641461190000|2022-01-06 09:26:30|17096.85|16976.85|17085.51|16965.51|17096.85|16976.85|17085.51|16965.51|10
1641461200000|2022-01-06 09:26:40|17085.98|16965.98|17081.62|16961.62|17085.98|16965.98|17081.62|16961.62|10
1641461210000|2022-01-06 09:26:50|17081.35|16961.35|17079.19|16959.19|17081.35|16961.35|17079.09|16959.09|10
1641461220000|2022-01-06 09:27:00|17079.27|16959.27|17080.35|16960.35|17080.56|16960.56|17079.26|16959.26|9
1641461230000|2022-01-06 09:27:10|17081.43|16961.43|17080.92|16960.92|17082.61|16962.61|17080.92|16960.92|10
1641461240000|2022-01-06 09:27:20|17080|16960|17069.62|16949.62|17080.08|16960.08|17069.62|16949.62|9
1641461250000|2022-01-06 09:27:30|17067.39|16947.39|17055.48|16935.48|17067.39|16947.39|17054.58|16934.58|10
1641461260000|2022-01-06 09:27:40|17056.2|16936.2|17050.04|16930.04|17056.2|16936.2|17048.8|16928.8|10
1641461270000|2022-01-06 09:27:50|17050.75|16930.75|17044.58|16924.58|17050.75|16930.75|17044.58|16924.58|10
1641461280000|2022-01-06 09:28:00|17044.54|16924.54|17042.99|16922.99|17044.54|16924.54|17042.71|16922.71|10
1641461290000|2022-01-06 09:28:10|17044.02|16924.02|17047.03|16927.03|17047.03|16927.03|17044.02|16924.02|10
1641461300000|2022-01-06 09:28:20|17046.54|16926.54|17044.08|16924.08|17047.69|16927.69|17044.08|16924.08|10
1641461310000|2022-01-06 09:28:30|17042.66|16922.66|17033.8|16913.8|17042.66|16922.66|17033.39|16913.39|10
1641461320000|2022-01-06 09:28:40|17033.53|16913.53|17026.82|16906.82|17034.6|16914.6|17026.82|16906.82|10
1641461330000|2022-01-06 09:28:50|17027.28|16907.28|17018.25|16898.25|17027.28|16907.28|17017.28|16897.28|10
1641461340000|2022-01-06 09:29:00|17017.82|16897.82|17014.07|16894.07|17017.82|16897.82|17010.54|16890.54|10
1641461350000|2022-01-06 09:29:10|17015.11|16895.11|17018.71|16898.71|17018.71|16898.71|17015.11|16895.11|10
1641461360000|2022-01-06 09:29:20|17019.13|16899.13|17021.11|16901.11|17021.11|16901.11|17017.44|16897.44|10
1641461370000|2022-01-06 09:29:30|17021.01|16901.01|17027.96|16907.96|17027.96|16907.96|17021.01|16901.01|10
1641461380000|2022-01-06 09:29:40|17028.34|16908.34|17026.44|16906.44|17029.12|16909.12|17026.44|16906.44|10
1641461390000|2022-01-06 09:29:50|17026.01|16906.01|17020.29|16900.29|17026.01|16906.01|17020.26|16900.26|10
1641461400000|2022-01-06 09:30:00|17019.49|16899.49|17014.39|16894.39|17019.49|16899.49|17014.39|16894.39|10
1641461410000|2022-01-06 09:30:10|17013.42|16893.42|17004.84|16884.84|17013.42|16893.42|17004.84|16884.84|10
1641461420000|2022-01-06 09:30:20|17004.18|16884.18|17003.97|16883.97|17004.23|16884.23|17002.72|16882.72|8
1641461430000|2022-01-06 09:30:30|17004.02|16884.02|17009.62|16889.62|17009.62|16889.62|17004.02|16884.02|10
1641461440000|2022-01-06 09:30:40|17010.33|16890.33|17018.28|16898.28|17018.28|16898.28|17010.33|16890.33|10
1641461450000|2022-01-06 09:30:50|17020.16|16900.16|17025.89|16905.89|17025.89|16905.89|17020.16|16900.16|9
1641461460000|2022-01-06 09:31:00|17027.39|16907.39|17037.44|16917.44|17037.44|16917.44|17027.39|16907.39|10
1641461470000|2022-01-06 09:31:10|17036.84|16916.84|17034.2|16914.2|17036.84|16916.84|17033.7|16913.7|10
1641461480000|2022-01-06 09:31:20|17034.12|16914.12|17032.4|16912.4|17034.12|16914.12|17031.58|16911.58|10
1641461490000|2022-01-06 09:31:30|17032.92|16912.92|17036.78|16916.78|17036.78|16916.78|17032.92|16912.92|10
1641461500000|2022-01-06 09:31:40|17037.69|16917.69|17037.31|16917.31|17038.53|16918.53|17037.31|16917.31|9
1641461510000|2022-01-06 09:31:50|17036.61|16916.61|17040.79|16920.79|17040.79|16920.79|17036.55|16916.55|10
1641461520000|2022-01-06 09:32:00|17041.15|16921.15|17041.92|16921.92|17042.55|16922.55|17041.15|16921.15|9
1641461530000|2022-01-06 09:32:10|17042.48|16922.48|17044.65|16924.65|17044.65|16924.65|17042.48|16922.48|10
1641461540000|2022-01-06 09:32:20|17044.97|16924.97|17050.24|16930.24|17050.24|16930.24|17044.83|16924.83|10
1641461550000|2022-01-06 09:32:30|17050.03|16930.03|17047.06|16927.06|17050.03|16930.03|17046.87|16926.87|10
1641461560000|2022-01-06 09:32:40|17047.86|16927.86|17048.97|16928.97|17048.97|16928.97|17047.65|16927.65|9
1641461570000|2022-01-06 09:32:50|17048.87|16928.87|17049.18|16929.18|17049.5|16929.5|17048.01|16928.01|9
1641461580000|2022-01-06 09:33:00|17049.1|16929.1|17050.72|16930.72|17051.12|16931.12|17049.1|16929.1|10
1641461590000|2022-01-06 09:33:10|17051.42|16931.42|17049.21|16929.21|17052.88|16932.88|17049.21|16929.21|10
1641461600000|2022-01-06 09:33:20|17048.22|16928.22|17042.32|16922.32|17048.22|16928.22|17042.32|16922.32|10
1641461610000|2022-01-06 09:33:30|17041.98|16921.98|17026.02|16906.02|17041.99|16921.99|17026.02|16906.02|10
1641461620000|2022-01-06 09:33:40|17026.89|16906.89|17021.69|16901.69|17026.89|16906.89|17021.69|16901.69|10
1641461630000|2022-01-06 09:33:50|17021.37|16901.37|17020.73|16900.73|17022.59|16902.59|17020.73|16900.73|10
1641461640000|2022-01-06 09:34:00|17020.43|16900.43|17015.38|16895.38|17020.43|16900.43|17015.38|16895.38|9
1641461650000|2022-01-06 09:34:10|17015.62|16895.62|17006.71|16886.71|17015.62|16895.62|17006.71|16886.71|10
1641461660000|2022-01-06 09:34:20|17005.26|16885.26|16985.6|16865.6|17005.26|16885.26|16985.6|16865.6|10
1641461670000|2022-01-06 09:34:30|16984.54|16864.54|16975.23|16855.23|16984.54|16864.54|16975.23|16855.23|10
1641461680000|2022-01-06 09:34:40|16974.07|16854.07|16966.02|16846.02|16974.07|16854.07|16966.02|16846.02|10
1641461690000|2022-01-06 09:34:50|16965.36|16845.36|16957.19|16837.19|16965.36|16845.36|16956.22|16836.22|9
1641461700000|2022-01-06 09:35:00|16956.61|16836.61|16960.45|16840.45|16960.83|16840.83|16955.3|16835.3|10
1641461710000|2022-01-06 09:35:10|16960.92|16840.92|16971.25|16851.25|16971.25|16851.25|16960.43|16840.43|10
1641461720000|2022-01-06 09:35:20|16971.6|16851.6|16979.38|16859.38|16979.38|16859.38|16971.6|16851.6|10
1641461730000|2022-01-06 09:35:30|16980.05|16860.05|16984.73|16864.73|16986.05|16866.05|16980.05|16860.05|10
1641461740000|2022-01-06 09:35:40|16985.12|16865.12|16984.77|16864.77|16987.44|16867.44|16984.16|16864.16|10
1641461750000|2022-01-06 09:35:50|16985.2|16865.2|16981.57|16861.57|16985.2|16865.2|16981.57|16861.57|10
1641461760000|2022-01-06 09:36:00|16981.9|16861.9|16977.63|16857.63|16981.9|16861.9|16977.63|16857.63|10
1641461770000|2022-01-06 09:36:10|16978.9|16858.9|16978.01|16858.01|16979.04|16859.04|16977.13|16857.13|10
1641461780000|2022-01-06 09:36:20|16978.24|16858.24|16980.97|16860.97|16981.22|16861.22|16978.24|16858.24|10
1641461790000|2022-01-06 09:36:30|16981.45|16861.45|16985.28|16865.28|16986.32|16866.32|16981.45|16861.45|10
1641461800000|2022-01-06 09:36:40|16985.19|16865.19|16986.77|16866.77|16986.77|16866.77|16984.82|16864.82|10
1641461810000|2022-01-06 09:36:50|16987.1|16867.1|16979.76|16859.76|16987.1|16867.1|16979.76|16859.76|10
1641461820000|2022-01-06 09:37:00|16980.28|16860.28|16978.86|16858.86|16980.73|16860.73|16978.86|16858.86|10
1641461830000|2022-01-06 09:37:10|16978.39|16858.39|16967.25|16847.25|16978.39|16858.39|16967.25|16847.25|10
1641461840000|2022-01-06 09:37:20|16967.44|16847.44|16954.77|16834.77|16967.44|16847.44|16954.59|16834.59|10
1641461850000|2022-01-06 09:37:30|16954.83|16834.83|16956.66|16836.66|16957.15|16837.15|16954.25|16834.25|10
1641461860000|2022-01-06 09:37:40|16956.57|16836.57|16965.1|16845.1|16965.12|16845.12|16956.57|16836.57|10
1641461870000|2022-01-06 09:37:50|16965.47|16845.47|16972.03|16852.03|16972.15|16852.15|16965.47|16845.47|10
1641461880000|2022-01-06 09:38:00|16972.05|16852.05|16964.86|16844.86|16972.05|16852.05|16964.86|16844.86|10
1641461890000|2022-01-06 09:38:10|16964.23|16844.23|16958.2|16838.2|16964.42|16844.42|16957.87|16837.87|10
1641461900000|2022-01-06 09:38:20|16957.88|16837.88|16958.59|16838.59|16959.86|16839.86|16957.88|16837.88|10
1641461910000|2022-01-06 09:38:30|16958.13|16838.13|16958.82|16838.82|16958.86|16838.86|16957.94|16837.94|10
1641461920000|2022-01-06 09:38:40|16959.39|16839.39|16960.89|16840.89|16961.98|16841.98|16959.39|16839.39|10
1641461930000|2022-01-06 09:38:50|16959.41|16839.41|16951.84|16831.84|16959.41|16839.41|16951.83|16831.83|10
1641461940000|2022-01-06 09:39:00|16951.96|16831.96|16948.17|16828.17|16952.94|16832.94|16948.17|16828.17|10
1641461950000|2022-01-06 09:39:10|16947.35|16827.35|16926.34|16806.34|16947.35|16827.35|16926.34|16806.34|10
1641461960000|2022-01-06 09:39:20|16924.68|16804.68|16917.54|16797.54|16924.68|16804.68|16917.54|16797.54|10
1641461970000|2022-01-06 09:39:30|16917.74|16797.74|16924.6|16804.6|16924.6|16804.6|16917.06|16797.06|10
1641461980000|2022-01-06 09:39:40|16926.42|16806.42|16935.57|16815.57|16935.57|16815.57|16926.42|16806.42|10
1641461990000|2022-01-06 09:39:50|16940.4|16820.4|16960.35|16840.35|16960.35|16840.35|16940.4|16820.4|10
1641462000000|2022-01-06 09:40:00|16960.85|16840.85|16982.25|16862.25|16982.25|16862.25|16960.85|16840.85|10
1641462010000|2022-01-06 09:40:10|16982.85|16862.85|16993.33|16873.33|16993.84|16873.84|16982.85|16862.85|10
1641462020000|2022-01-06 09:40:20|16992.95|16872.95|17006.16|16886.16|17006.16|16886.16|16992.95|16872.95|10
1641462030000|2022-01-06 09:40:30|17006.23|16886.23|17008.31|16888.31|17010.09|16890.09|17005.01|16885.01|10
1641462040000|2022-01-06 09:40:40|17009.32|16889.32|17015.33|16895.33|17015.33|16895.33|17009.32|16889.32|10
1641462050000|2022-01-06 09:40:50|17015.29|16895.29|17020.48|16900.48|17020.75|16900.75|17015.29|16895.29|10
1641462060000|2022-01-06 09:41:00|17020.78|16900.78|17023.46|16903.46|17023.46|16903.46|17020.25|16900.25|9
1641462070000|2022-01-06 09:41:10|17028.37|16908.37|17026.2|16906.2|17028.37|16908.37|17026.2|16906.2|10
1641462080000|2022-01-06 09:41:20|17024.74|16904.74|17013.63|16893.63|17024.74|16904.74|17013.63|16893.63|10
1641462090000|2022-01-06 09:41:30|17012.08|16892.08|17015.23|16895.23|17016.33|16896.33|17012.08|16892.08|10
1641462100000|2022-01-06 09:41:40|17016.37|16896.37|17020.34|16900.34|17020.34|16900.34|17015.78|16895.78|10
1641462110000|2022-01-06 09:41:50|17019.44|16899.44|17020.32|16900.32|17020.49|16900.49|17019.37|16899.37|10
1641462120000|2022-01-06 09:42:00|17020.67|16900.67|17026.94|16906.94|17027.14|16907.14|17020.67|16900.67|10
1641462130000|2022-01-06 09:42:10|17026.42|16906.42|17034.06|16914.06|17034.3|16914.3|17026.42|16906.42|10
1641462140000|2022-01-06 09:42:20|17034.31|16914.31|17035.86|16915.86|17036.42|16916.42|17034.31|16914.31|10
1641462150000|2022-01-06 09:42:30|17035.99|16915.99|17041.89|16921.89|17041.89|16921.89|17035.99|16915.99|10
1641462160000|2022-01-06 09:42:40|17042.12|16922.12|17042.68|16922.68|17042.82|16922.82|17041.72|16921.72|10
1641462170000|2022-01-06 09:42:50|17042.58|16922.58|17040.85|16920.85|17042.58|16922.58|17040.13|16920.13|10
1641462180000|2022-01-06 09:43:00|17041.18|16921.18|17048.38|16928.38|17048.7|16928.7|17041.18|16921.18|10
1641462190000|2022-01-06 09:43:10|17048.6|16928.6|17051.08|16931.08|17051.08|16931.08|17048.6|16928.6|10
1641462200000|2022-01-06 09:43:20|17050.9|16930.9|17052.51|16932.51|17052.88|16932.88|17050.9|16930.9|10
1641462210000|2022-01-06 09:43:30|17052.76|16932.76|17049.71|16929.71|17052.76|16932.76|17049.55|16929.55|10
1641462220000|2022-01-06 09:43:40|17049.41|16929.41|17049.81|16929.81|17051.17|16931.17|17048.87|16928.87|10
1641462230000|2022-01-06 09:43:50|17049.3|16929.3|17044.62|16924.62|17049.3|16929.3|17044.62|16924.62|10
1641462240000|2022-01-06 09:44:00|17043.79|16923.79|17043.96|16923.96|17043.98|16923.98|17043.01|16923.01|10
1641462250000|2022-01-06 09:44:10|17044.13|16924.13|17041.48|16921.48|17044.63|16924.63|17041.48|16921.48|10
1641462260000|2022-01-06 09:44:20|17040.81|16920.81|17041.73|16921.73|17041.73|16921.73|17039.11|16919.11|10
1641462270000|2022-01-06 09:44:30|17041.79|16921.79|17044.85|16924.85|17044.85|16924.85|17041.79|16921.79|10
1641462280000|2022-01-06 09:44:40|17044.4|16924.4|17043.81|16923.81|17044.87|16924.87|17043.81|16923.81|10
1641462290000|2022-01-06 09:44:50|17042.44|16922.44|17037.22|16917.22|17042.44|16922.44|17037.22|16917.22|10
1641462300000|2022-01-06 09:45:00|17036.87|16916.87|17032.99|16912.99|17036.87|16916.87|17032.99|16912.99|10
1641462310000|2022-01-06 09:45:10|17032.06|16912.06|17034.77|16914.77|17034.77|16914.77|17031.77|16911.77|10
1641462320000|2022-01-06 09:45:20|17035.87|16915.87|17039.24|16919.24|17039.24|16919.24|17035.87|16915.87|10
1641462330000|2022-01-06 09:45:30|17038.65|16918.65|17042.75|16922.75|17042.75|16922.75|17038.65|16918.65|10
1641462340000|2022-01-06 09:45:40|17043.18|16923.18|17042.43|16922.43|17043.42|16923.42|17042.43|16922.43|10
1641462350000|2022-01-06 09:45:50|17042.06|16922.06|17043.62|16923.62|17044.65|16924.65|17041.5|16921.5|9
1641462360000|2022-01-06 09:46:00|17043.98|16923.98|17040.57|16920.57|17043.98|16923.98|17040.57|16920.57|10
1641462370000|2022-01-06 09:46:10|17040.6|16920.6|17031.62|16911.62|17040.6|16920.6|17031.62|16911.62|10
1641462380000|2022-01-06 09:46:20|17030.34|16910.34|17020.1|16900.1|17030.34|16910.34|17020.1|16900.1|10
1641462390000|2022-01-06 09:46:30|17020.02|16900.02|17018.16|16898.16|17020.02|16900.02|17018.07|16898.07|10
1641462400000|2022-01-06 09:46:40|17018.24|16898.24|17014.88|16894.88|17018.24|16898.24|17014.88|16894.88|10
1641462410000|2022-01-06 09:46:50|17014.72|16894.72|17012|16892|17014.76|16894.76|17012|16892|10
1641462420000|2022-01-06 09:47:00|17012.17|16892.17|17009.27|16889.27|17012.17|16892.17|17009.27|16889.27|10
1641462430000|2022-01-06 09:47:10|17009.24|16889.24|17005.75|16885.75|17009.24|16889.24|17005.68|16885.68|10
1641462440000|2022-01-06 09:47:20|17005.73|16885.73|17000.81|16880.81|17005.73|16885.73|17000.81|16880.81|10
1641462450000|2022-01-06 09:47:30|17000.46|16880.46|17003.59|16883.59|17003.85|16883.85|17000.46|16880.46|10
1641462460000|2022-01-06 09:47:40|17003.48|16883.48|17001.5|16881.5|17003.48|16883.48|17000.71|16880.71|10
1641462470000|2022-01-06 09:47:50|17001.18|16881.18|17001.56|16881.56|17001.56|16881.56|17000.59|16880.59|10
1641462480000|2022-01-06 09:48:00|17001.45|16881.45|16998.34|16878.34|17001.45|16881.45|16998.34|16878.34|10
1641462490000|2022-01-06 09:48:10|16997.86|16877.86|16995.08|16875.08|16997.86|16877.86|16995.08|16875.08|10
1641462500000|2022-01-06 09:48:20|16995.01|16875.01|16992.95|16872.95|16995.01|16875.01|16992.83|16872.83|10
1641462510000|2022-01-06 09:48:30|16992.87|16872.87|16989.6|16869.6|16992.87|16872.87|16989.6|16869.6|10
1641462520000|2022-01-06 09:48:40|16989.44|16869.44|16983.72|16863.72|16990.04|16870.04|16983.72|16863.72|10
1641462530000|2022-01-06 09:48:50|16983.74|16863.74|16982.16|16862.16|16983.74|16863.74|16982.07|16862.07|10
1641462540000|2022-01-06 09:49:00|16981.97|16861.97|16986|16866|16986|16866|16981.97|16861.97|10
1641462550000|2022-01-06 09:49:10|16986.17|16866.17|16989.48|16869.48|16989.8|16869.8|16986.17|16866.17|10
1641462560000|2022-01-06 09:49:20|16989.32|16869.32|16983.95|16863.95|16989.32|16869.32|16983.95|16863.95|9
1641462570000|2022-01-06 09:49:30|16983.06|16863.06|16982.01|16862.01|16983.27|16863.27|16982.01|16862.01|10
1641462580000|2022-01-06 09:49:40|16982.18|16862.18|16982.33|16862.33|16982.33|16862.33|16981.32|16861.32|10
1641462590000|2022-01-06 09:49:50|16982.26|16862.26|16988.08|16868.08|16988.08|16868.08|16982.26|16862.26|10
1641462600000|2022-01-06 09:50:00|16988.48|16868.48|16994.51|16874.51|16994.51|16874.51|16988.36|16868.36|10
1641462610000|2022-01-06 09:50:10|16995.36|16875.36|16998.76|16878.76|16998.76|16878.76|16995.36|16875.36|10
1641462620000|2022-01-06 09:50:20|16999.19|16879.19|17008.5|16888.5|17008.5|16888.5|16999.19|16879.19|10
1641462630000|2022-01-06 09:50:30|17008.76|16888.76|17008|16888|17008.89|16888.89|17007.7|16887.7|10
1641462640000|2022-01-06 09:50:40|17008.21|16888.21|17008.15|16888.15|17009.13|16889.13|17008.13|16888.13|10
1641462650000|2022-01-06 09:50:50|17008.37|16888.37|17008.25|16888.25|17008.76|16888.76|17007.25|16887.25|10
1641462660000|2022-01-06 09:51:00|17007.73|16887.73|17003.51|16883.51|17007.73|16887.73|17003.51|16883.51|10
1641462670000|2022-01-06 09:51:10|17003.57|16883.57|17000.72|16880.72|17003.57|16883.57|17000.72|16880.72|10
1641462680000|2022-01-06 09:51:20|17000.85|16880.85|16997.68|16877.68|17000.85|16880.85|16997.68|16877.68|10
1641462690000|2022-01-06 09:51:30|16998.01|16878.01|16997.85|16877.85|16999.04|16879.04|16997.54|16877.54|10
1641462700000|2022-01-06 09:51:40|16998.03|16878.03|16995.26|16875.26|16998.38|16878.38|16995.26|16875.26|10
1641462710000|2022-01-06 09:51:50|16995.07|16875.07|16993.32|16873.32|16995.07|16875.07|16992.55|16872.55|10
1641462720000|2022-01-06 09:52:00|16993.35|16873.35|16994.02|16874.02|16994.23|16874.23|16993.13|16873.13|9
1641462730000|2022-01-06 09:52:10|16995.32|16875.32|16991.53|16871.53|16995.64|16875.64|16991.53|16871.53|10
1641462740000|2022-01-06 09:52:20|16990.74|16870.74|16986.81|16866.81|16990.74|16870.74|16986.47|16866.47|10
1641462750000|2022-01-06 09:52:30|16986.88|16866.88|16988.7|16868.7|16989.07|16869.07|16986.88|16866.88|10
1641462760000|2022-01-06 09:52:40|16989.28|16869.28|16988.93|16868.93|16989.28|16869.28|16988.5|16868.5|10
1641462770000|2022-01-06 09:52:50|16988.76|16868.76|16988.3|16868.3|16988.76|16868.76|16988.05|16868.05|10
1641462780000|2022-01-06 09:53:00|16987.83|16867.83|16983.02|16863.02|16987.83|16867.83|16983.02|16863.02|10
1641462790000|2022-01-06 09:53:10|16981.27|16861.27|16974.22|16854.22|16981.27|16861.27|16974.22|16854.22|9
1641462800000|2022-01-06 09:53:20|16973.63|16853.63|16953|16833|16973.63|16853.63|16953|16833|10
1641462810000|2022-01-06 09:53:30|16948.85|16828.85|16932.4|16812.4|16948.85|16828.85|16932.4|16812.4|10
1641462820000|2022-01-06 09:53:40|16932.29|16812.29|16935.79|16815.79|16935.79|16815.79|16932.18|16812.18|10
1641462830000|2022-01-06 09:53:50|16936.37|16816.37|16926.06|16806.06|16936.63|16816.63|16926.06|16806.06|10
1641462840000|2022-01-06 09:54:00|16925.09|16805.09|16915.93|16795.93|16925.09|16805.09|16915.93|16795.93|10
1641462850000|2022-01-06 09:54:10|16914.94|16794.94|16910.5|16790.5|16914.94|16794.94|16909.74|16789.74|10
1641462860000|2022-01-06 09:54:20|16909.75|16789.75|16910.61|16790.61|16911.45|16791.45|16909.69|16789.69|9
1641462870000|2022-01-06 09:54:30|16910.88|16790.88|16905.83|16785.83|16910.88|16790.88|16905.83|16785.83|10
1641462880000|2022-01-06 09:54:40|16905.93|16785.93|16903.51|16783.51|16907.21|16787.21|16903.51|16783.51|10
1641462890000|2022-01-06 09:54:50|16903.04|16783.04|16905.92|16785.92|16906.21|16786.21|16903.04|16783.04|10
1641462900000|2022-01-06 09:55:00|16905.79|16785.79|16906.86|16786.86|16906.86|16786.86|16905.19|16785.19|10
1641462910000|2022-01-06 09:55:10|16906.61|16786.61|16906.89|16786.89|16908.02|16788.02|16906.44|16786.44|10
1641462920000|2022-01-06 09:55:20|16906.79|16786.79|16900.29|16780.29|16906.79|16786.79|16900.08|16780.08|10
1641462930000|2022-01-06 09:55:30|16900.35|16780.35|16874.91|16754.91|16900.35|16780.35|16874.91|16754.91|10
1641462940000|2022-01-06 09:55:40|16874.03|16754.03|16858.35|16738.35|16874.03|16754.03|16858.29|16738.29|10
1641462950000|2022-01-06 09:55:50|16858.86|16738.86|16862.91|16742.91|16862.91|16742.91|16857.18|16737.18|10
1641462960000|2022-01-06 09:56:00|16862.44|16742.44|16865.03|16745.03|16865.65|16745.65|16862.44|16742.44|10
1641462970000|2022-01-06 09:56:10|16867.38|16747.38|16884.56|16764.56|16884.56|16764.56|16867.38|16747.38|10
1641462980000|2022-01-06 09:56:20|16885.02|16765.02|16882.07|16762.07|16886.88|16766.88|16882.07|16762.07|10
1641462990000|2022-01-06 09:56:30|16880.24|16760.24|16875.03|16755.03|16880.24|16760.24|16874.35|16754.35|10
1641463000000|2022-01-06 09:56:40|16874.71|16754.71|16876.3|16756.3|16877.51|16757.51|16874.71|16754.71|10
1641463010000|2022-01-06 09:56:50|16874.52|16754.52|16877.28|16757.28|16877.63|16757.63|16874.28|16754.28|10
1641463020000|2022-01-06 09:57:00|16877.38|16757.38|16883.41|16763.41|16883.41|16763.41|16877.38|16757.38|10
1641463030000|2022-01-06 09:57:10|16883.36|16763.36|16900.14|16780.14|16900.14|16780.14|16883.36|16763.36|10
1641463040000|2022-01-06 09:57:20|16900.38|16780.38|16909.32|16789.32|16909.32|16789.32|16899.57|16779.57|10
1641463050000|2022-01-06 09:57:30|16908.88|16788.88|16905.11|16785.11|16908.88|16788.88|16905.11|16785.11|10
1641463060000|2022-01-06 09:57:40|16905.9|16785.9|16909.99|16789.99|16909.99|16789.99|16905.08|16785.08|9
1641463070000|2022-01-06 09:57:50|16909.9|16789.9|16906.18|16786.18|16910.22|16790.22|16906.18|16786.18|10
1641463080000|2022-01-06 09:58:00|16905.66|16785.66|16898.26|16778.26|16905.66|16785.66|16897.4|16777.4|10
1641463090000|2022-01-06 09:58:10|16896.61|16776.61|16891.91|16771.91|16897.13|16777.13|16891.91|16771.91|10
1641463100000|2022-01-06 09:58:20|16890.1|16770.1|16871.52|16751.52|16890.1|16770.1|16871.52|16751.52|10
1641463110000|2022-01-06 09:58:30|16870.46|16750.46|16873.49|16753.49|16873.59|16753.59|16867.15|16747.15|10
1641463120000|2022-01-06 09:58:40|16875.14|16755.14|16879.36|16759.36|16879.36|16759.36|16875.14|16755.14|10
1641463130000|2022-01-06 09:58:50|16879.45|16759.45|16879|16759|16881.34|16761.34|16879|16759|10
1641463140000|2022-01-06 09:59:00|16879.11|16759.11|16877.88|16757.88|16879.11|16759.11|16877.11|16757.11|10
1641463150000|2022-01-06 09:59:10|16877.44|16757.44|16878.29|16758.29|16879.36|16759.36|16877.44|16757.44|10
1641463160000|2022-01-06 09:59:20|16879.27|16759.27|16876.78|16756.78|16879.27|16759.27|16876.78|16756.78|10
1641463170000|2022-01-06 09:59:30|16876.96|16756.96|16877.35|16757.35|16878.31|16758.31|16876.96|16756.96|10
1641463180000|2022-01-06 09:59:40|16877.93|16757.93|16881.61|16761.61|16881.61|16761.61|16877.93|16757.93|10
1641463190000|2022-01-06 09:59:50|16881.81|16761.81|16887|16767|16887.42|16767.42|16881.61|16761.61|10
1641463200000|2022-01-06 10:00:00|16887.93|16767.93|16892.95|16772.95|16892.95|16772.95|16886.61|16766.61|9
1641463210000|2022-01-06 10:00:10|16894.39|16774.39|16900.78|16780.78|16901.11|16781.11|16894.39|16774.39|10
1641463220000|2022-01-06 10:00:20|16901.06|16781.06|16913.09|16793.09|16913.09|16793.09|16901.06|16781.06|10
1641463230000|2022-01-06 10:00:30|16912.16|16792.16|16914.34|16794.34|16915.43|16795.43|16912.16|16792.16|10
1641463240000|2022-01-06 10:00:40|16914.28|16794.28|16921.87|16801.87|16921.87|16801.87|16914.28|16794.28|10
1641463250000|2022-01-06 10:00:50|16923.39|16803.39|16928.25|16808.25|16928.62|16808.62|16923.39|16803.39|10
1641463260000|2022-01-06 10:01:00|16929.37|16809.37|16933.92|16813.92|16933.92|16813.92|16928.58|16808.58|10
1641463270000|2022-01-06 10:01:10|16933.46|16813.46|16933.39|16813.39|16934.27|16814.27|16932.79|16812.79|10
1641463280000|2022-01-06 10:01:20|16933.42|16813.42|16931.93|16811.93|16933.42|16813.42|16931.93|16811.93|10
1641463290000|2022-01-06 10:01:30|16931.47|16811.47|16937.79|16817.79|16937.79|16817.79|16931.47|16811.47|10
1641463300000|2022-01-06 10:01:40|16938.77|16818.77|16939.96|16819.96|16940.02|16820.02|16938.77|16818.77|10
1641463310000|2022-01-06 10:01:50|16939.09|16819.09|16944.22|16824.22|16944.22|16824.22|16939.09|16819.09|10
1641463320000|2022-01-06 10:02:00|16944.23|16824.23|16950.07|16830.07|16950.07|16830.07|16943.94|16823.94|10
1641463330000|2022-01-06 10:02:10|16949.2|16829.2|16942.72|16822.72|16949.2|16829.2|16942.72|16822.72|10
1641463340000|2022-01-06 10:02:20|16941.5|16821.5|16933.56|16813.56|16941.5|16821.5|16933.56|16813.56|10
1641463350000|2022-01-06 10:02:30|16933.68|16813.68|16929.92|16809.92|16933.68|16813.68|16928.78|16808.78|10
1641463360000|2022-01-06 10:02:40|16929.72|16809.72|16931.58|16811.58|16932.17|16812.17|16928.96|16808.96|10
1641463370000|2022-01-06 10:02:50|16931.63|16811.63|16930.38|16810.38|16931.77|16811.77|16930.38|16810.38|9
1641463380000|2022-01-06 10:03:00|16930.86|16810.86|16935.67|16815.67|16935.67|16815.67|16930.21|16810.21|10
1641463390000|2022-01-06 10:03:10|16936.56|16816.56|16946.49|16826.49|16946.63|16826.63|16936.56|16816.56|10
1641463400000|2022-01-06 10:03:20|16948.32|16828.32|16965.43|16845.43|16965.43|16845.43|16948.32|16828.32|10
1641463410000|2022-01-06 10:03:30|16965.74|16845.74|16973.51|16853.51|16973.51|16853.51|16965.74|16845.74|10
1641463420000|2022-01-06 10:03:40|16974.13|16854.13|16974.24|16854.24|16975.86|16855.86|16973.25|16853.25|10
1641463430000|2022-01-06 10:03:50|16974.5|16854.5|16976.33|16856.33|16976.57|16856.57|16974.5|16854.5|10
1641463440000|2022-01-06 10:04:00|16976.92|16856.92|16972.11|16852.11|16976.92|16856.92|16972.11|16852.11|10
1641463450000|2022-01-06 10:04:10|16970.87|16850.87|16965.43|16845.43|16970.87|16850.87|16965.27|16845.27|10
1641463460000|2022-01-06 10:04:20|16965.42|16845.42|16965.28|16845.28|16965.51|16845.51|16964.45|16844.45|8
1641463470000|2022-01-06 10:04:30|16964.9|16844.9|16965.22|16845.22|16965.95|16845.95|16964.86|16844.86|10
1641463480000|2022-01-06 10:04:40|16964.96|16844.96|16969.18|16849.18|16969.18|16849.18|16964.95|16844.95|10
1641463490000|2022-01-06 10:04:50|16969.76|16849.76|16971.59|16851.59|16971.59|16851.59|16968.21|16848.21|9
1641463500000|2022-01-06 10:05:00|16971.29|16851.29|16961.23|16841.23|16971.9|16851.9|16961.23|16841.23|10
1641463510000|2022-01-06 10:05:10|16962.53|16842.53|16961.81|16841.81|16963.35|16843.35|16961.39|16841.39|10
1641463520000|2022-01-06 10:05:20|16961.64|16841.64|16961.24|16841.24|16961.64|16841.64|16959.72|16839.72|9
1641463530000|2022-01-06 10:05:30|16961.4|16841.4|16962.29|16842.29|16962.36|16842.36|16961.24|16841.24|10
1641463540000|2022-01-06 10:05:40|16962.46|16842.46|16961.78|16841.78|16964.19|16844.19|16961.78|16841.78|10
1641463550000|2022-01-06 10:05:50|16961.62|16841.62|16956.32|16836.32|16961.62|16841.62|16956.32|16836.32|10
1641463560000|2022-01-06 10:06:00|16956.2|16836.2|16940.66|16820.66|16956.2|16836.2|16940.66|16820.66|10
1641463570000|2022-01-06 10:06:10|16939.52|16819.52|16930.19|16810.19|16939.52|16819.52|16930.19|16810.19|10
1641463580000|2022-01-06 10:06:20|16929.4|16809.4|16925.75|16805.75|16929.4|16809.4|16925.09|16805.09|10
1641463590000|2022-01-06 10:06:30|16924.83|16804.83|16926.81|16806.81|16927.24|16807.24|16924.83|16804.83|10
1641463600000|2022-01-06 10:06:40|16928.1|16808.1|16932.62|16812.62|16932.62|16812.62|16928.1|16808.1|10
1641463610000|2022-01-06 10:06:50|16933.66|16813.66|16932.44|16812.44|16934.06|16814.06|16932.03|16812.03|10
1641463620000|2022-01-06 10:07:00|16931.94|16811.94|16927.99|16807.99|16931.94|16811.94|16927.99|16807.99|10
1641463630000|2022-01-06 10:07:10|16927.95|16807.95|16928.63|16808.63|16928.64|16808.64|16927.82|16807.82|10
1641463640000|2022-01-06 10:07:20|16929.28|16809.28|16936.24|16816.24|16936.24|16816.24|16929.28|16809.28|10
1641463650000|2022-01-06 10:07:30|16936|16816|16938.84|16818.84|16939.25|16819.25|16935.68|16815.68|10
1641463660000|2022-01-06 10:07:40|16939.35|16819.35|16943.02|16823.02|16943.02|16823.02|16938.71|16818.71|10
1641463670000|2022-01-06 10:07:50|16942.91|16822.91|16947.95|16827.95|16947.95|16827.95|16942.91|16822.91|8
1641463680000|2022-01-06 10:08:00|16947.41|16827.41|16949.62|16829.62|16949.66|16829.66|16947.41|16827.41|10
1641463690000|2022-01-06 10:08:10|16949.56|16829.56|16950.38|16830.38|16950.38|16830.38|16949.56|16829.56|10
1641463700000|2022-01-06 10:08:20|16950.49|16830.49|16951.8|16831.8|16951.8|16831.8|16950.44|16830.44|10
1641463710000|2022-01-06 10:08:30|16952.08|16832.08|16961.47|16841.47|16961.47|16841.47|16952.08|16832.08|10
1641463720000|2022-01-06 10:08:40|16961.69|16841.69|16963.73|16843.73|16963.75|16843.75|16961.44|16841.44|10
1641463730000|2022-01-06 10:08:50|16963.55|16843.55|16964.98|16844.98|16965.47|16845.47|16962.81|16842.81|10
1641463740000|2022-01-06 10:09:00|16964.96|16844.96|16961.55|16841.55|16964.96|16844.96|16961.55|16841.55|9
1641463750000|2022-01-06 10:09:10|16960.78|16840.78|16958.28|16838.28|16960.78|16840.78|16957.68|16837.68|10
1641463760000|2022-01-06 10:09:20|16959.77|16839.77|16961.88|16841.88|16961.95|16841.95|16958.66|16838.66|10
1641463770000|2022-01-06 10:09:30|16962.15|16842.15|16968.36|16848.36|16968.36|16848.36|16962.15|16842.15|10
1641463780000|2022-01-06 10:09:40|16968.92|16848.92|16974.69|16854.69|16974.69|16854.69|16968.92|16848.92|10
1641463790000|2022-01-06 10:09:50|16975.05|16855.05|16976.63|16856.63|16976.8|16856.8|16975.05|16855.05|10
1641463800000|2022-01-06 10:10:00|16976.46|16856.46|16977.03|16857.03|16977.38|16857.38|16976.17|16856.17|10
1641463810000|2022-01-06 10:10:10|16978.11|16858.11|16980.58|16860.58|16980.76|16860.76|16978.11|16858.11|9
1641463820000|2022-01-06 10:10:20|16981.91|16861.91|16981.44|16861.44|16981.91|16861.91|16980.94|16860.94|10
1641463830000|2022-01-06 10:10:30|16981.78|16861.78|16983.21|16863.21|16983.28|16863.28|16981.78|16861.78|9
1641463840000|2022-01-06 10:10:40|16983.64|16863.64|16985.65|16865.65|16985.84|16865.84|16983.58|16863.58|10
1641463850000|2022-01-06 10:10:50|16985.62|16865.62|16985.42|16865.42|16985.71|16865.71|16985.19|16865.19|10
1641463860000|2022-01-06 10:11:00|16986.02|16866.02|16981.73|16861.73|16986.02|16866.02|16981.73|16861.73|10
1641463870000|2022-01-06 10:11:10|16981.82|16861.82|16985.46|16865.46|16985.46|16865.46|16981.82|16861.82|9
1641463880000|2022-01-06 10:11:20|16984.91|16864.91|16984.83|16864.83|16986.13|16866.13|16984.58|16864.58|9
1641463890000|2022-01-06 10:11:30|16984.52|16864.52|16977.26|16857.26|16984.52|16864.52|16977.26|16857.26|10
1641463900000|2022-01-06 10:11:40|16976.96|16856.96|16972.73|16852.73|16976.96|16856.96|16972.73|16852.73|10
1641463910000|2022-01-06 10:11:50|16972.82|16852.82|16972.85|16852.85|16973.73|16853.73|16972.82|16852.82|10
1641463920000|2022-01-06 10:12:00|16972.35|16852.35|16969.24|16849.24|16972.35|16852.35|16969.24|16849.24|9
1641463930000|2022-01-06 10:12:10|16968.41|16848.41|16960.25|16840.25|16968.41|16848.41|16960.25|16840.25|10
1641463940000|2022-01-06 10:12:20|16960.48|16840.48|16953.08|16833.08|16960.48|16840.48|16953|16833|10
1641463950000|2022-01-06 10:12:30|16951.77|16831.77|16949.51|16829.51|16951.77|16831.77|16949.51|16829.51|9
1641463960000|2022-01-06 10:12:40|16949.85|16829.85|16952.52|16832.52|16952.52|16832.52|16949.85|16829.85|10
1641463970000|2022-01-06 10:12:50|16953.29|16833.29|16952.32|16832.32|16953.29|16833.29|16950.89|16830.89|10
1641463980000|2022-01-06 10:13:00|16952.61|16832.61|16957.62|16837.62|16957.62|16837.62|16952.39|16832.39|10
1641463990000|2022-01-06 10:13:10|16957.98|16837.98|16956.99|16836.99|16959.17|16839.17|16956.99|16836.99|10
1641464000000|2022-01-06 10:13:20|16957.64|16837.64|16957.87|16837.87|16957.96|16837.96|16956.41|16836.41|10
1641464010000|2022-01-06 10:13:30|16957.99|16837.99|16957.57|16837.57|16959.27|16839.27|16957.57|16837.57|9
1641464020000|2022-01-06 10:13:40|16957.46|16837.46|16954.62|16834.62|16957.46|16837.46|16954.62|16834.62|10
1641464030000|2022-01-06 10:13:50|16954.55|16834.55|16942.11|16822.11|16954.55|16834.55|16942.11|16822.11|10
1641464040000|2022-01-06 10:14:00|16941.46|16821.46|16934.78|16814.78|16941.46|16821.46|16934.78|16814.78|10
1641464050000|2022-01-06 10:14:10|16934.97|16814.97|16931.11|16811.11|16934.97|16814.97|16931.11|16811.11|9
1641464060000|2022-01-06 10:14:20|16930.16|16810.16|16928.36|16808.36|16930.24|16810.24|16928.36|16808.36|10
1641464070000|2022-01-06 10:14:30|16927.76|16807.76|16923.79|16803.79|16927.76|16807.76|16923.79|16803.79|10
1641464080000|2022-01-06 10:14:40|16923.62|16803.62|16923.23|16803.23|16923.62|16803.62|16921.72|16801.72|10
1641464090000|2022-01-06 10:14:50|16923.17|16803.17|16923.19|16803.19|16926.21|16806.21|16923.17|16803.17|10
1641464100000|2022-01-06 10:15:00|16924.38|16804.38|16925.01|16805.01|16925.12|16805.12|16924.38|16804.38|10
1641464110000|2022-01-06 10:15:10|16924.85|16804.85|16927.78|16807.78|16927.78|16807.78|16924.85|16804.85|10
1641464120000|2022-01-06 10:15:20|16928.19|16808.19|16931.12|16811.12|16931.12|16811.12|16928.19|16808.19|10
1641464130000|2022-01-06 10:15:30|16930.95|16810.95|16933.31|16813.31|16933.31|16813.31|16930.83|16810.83|10
1641464140000|2022-01-06 10:15:40|16933.18|16813.18|16937.19|16817.19|16937.19|16817.19|16933.18|16813.18|10
1641464150000|2022-01-06 10:15:50|16937|16817|16941.1|16821.1|16941.1|16821.1|16937|16817|10
1641464160000|2022-01-06 10:16:00|16941.21|16821.21|16944.26|16824.26|16944.36|16824.36|16941.21|16821.21|10
1641464170000|2022-01-06 10:16:10|16943.92|16823.92|16953.33|16833.33|16953.33|16833.33|16943.92|16823.92|10
1641464180000|2022-01-06 10:16:20|16953.32|16833.32|16959.72|16839.72|16959.72|16839.72|16953.32|16833.32|10
1641464190000|2022-01-06 10:16:30|16960.25|16840.25|16963.48|16843.48|16963.48|16843.48|16960.22|16840.22|9
1641464200000|2022-01-06 10:16:40|16963.52|16843.52|16967.62|16847.62|16968.72|16848.72|16963.52|16843.52|10
1641464210000|2022-01-06 10:16:50|16968.01|16848.01|16970.08|16850.08|16970.2|16850.2|16968.01|16848.01|9
1641464220000|2022-01-06 10:17:00|16970.4|16850.4|16973.4|16853.4|16973.4|16853.4|16970.4|16850.4|10
1641464230000|2022-01-06 10:17:10|16973.73|16853.73|16975.22|16855.22|16975.22|16855.22|16973.73|16853.73|9
1641464240000|2022-01-06 10:17:20|16975.45|16855.45|16976.29|16856.29|16976.47|16856.47|16975.45|16855.45|10
1641464250000|2022-01-06 10:17:30|16977.49|16857.49|16976.88|16856.88|16977.49|16857.49|16976.88|16856.88|10
1641464260000|2022-01-06 10:17:40|16976.78|16856.78|16976.52|16856.52|16976.78|16856.78|16976.12|16856.12|10
1641464270000|2022-01-06 10:17:50|16976.85|16856.85|16977.66|16857.66|16977.77|16857.77|16976.69|16856.69|10
1641464280000|2022-01-06 10:18:00|16977.11|16857.11|16972.28|16852.28|16977.11|16857.11|16972.28|16852.28|10
1641464290000|2022-01-06 10:18:10|16971.71|16851.71|16966.39|16846.39|16971.71|16851.71|16966.39|16846.39|10
1641464300000|2022-01-06 10:18:20|16966.29|16846.29|16956.31|16836.31|16966.29|16846.29|16956.31|16836.31|10
1641464310000|2022-01-06 10:18:30|16955.12|16835.12|16950.84|16830.84|16955.12|16835.12|16950.84|16830.84|9
1641464320000|2022-01-06 10:18:40|16950.85|16830.85|16951.03|16831.03|16951.56|16831.56|16950.09|16830.09|10
1641464330000|2022-01-06 10:18:50|16950.7|16830.7|16951.68|16831.68|16951.73|16831.73|16950.7|16830.7|10
1641464340000|2022-01-06 10:19:00|16950.25|16830.25|16948.89|16828.89|16950.25|16830.25|16948.89|16828.89|10
1641464350000|2022-01-06 10:19:10|16949.97|16829.97|16950.74|16830.74|16950.74|16830.74|16949.84|16829.84|10
1641464360000|2022-01-06 10:19:20|16949.97|16829.97|16947.23|16827.23|16949.97|16829.97|16947.23|16827.23|10
1641464370000|2022-01-06 10:19:30|16947.63|16827.63|16947.32|16827.32|16947.63|16827.63|16946.92|16826.92|10
1641464380000|2022-01-06 10:19:40|16947.31|16827.31|16940.99|16820.99|16947.31|16827.31|16940.99|16820.99|10
1641464390000|2022-01-06 10:19:50|16940.72|16820.72|16941.11|16821.11|16941.11|16821.11|16940.09|16820.09|8
1641464400000|2022-01-06 10:20:00|16941.18|16821.18|16934.79|16814.79|16941.18|16821.18|16934.79|16814.79|10
1641464410000|2022-01-06 10:20:10|16933.86|16813.86|16919.07|16799.07|16933.86|16813.86|16919.07|16799.07|10
1641464420000|2022-01-06 10:20:20|16918.11|16798.11|16913.09|16793.09|16919.8|16799.8|16912.33|16792.33|10
1641464430000|2022-01-06 10:20:30|16912.46|16792.46|16911.25|16791.25|16912.46|16792.46|16911.25|16791.25|10
1641464440000|2022-01-06 10:20:40|16910.83|16790.83|16904.48|16784.48|16910.83|16790.83|16904.48|16784.48|9
1641464450000|2022-01-06 10:20:50|16903.77|16783.77|16899.77|16779.77|16904.76|16784.76|16899.77|16779.77|9
1641464460000|2022-01-06 10:21:00|16899.31|16779.31|16897.94|16777.94|16899.31|16779.31|16897.88|16777.88|9
1641464470000|2022-01-06 10:21:10|16897.89|16777.89|16895.03|16775.03|16898.3|16778.3|16895.03|16775.03|10
1641464480000|2022-01-06 10:21:20|16891.84|16771.84|16892.59|16772.59|16892.59|16772.59|16890.12|16770.12|10
1641464490000|2022-01-06 10:21:30|16892.46|16772.46|16900.31|16780.31|16900.31|16780.31|16892.46|16772.46|10
1641464500000|2022-01-06 10:21:40|16899.88|16779.88|16897.5|16777.5|16899.88|16779.88|16897.5|16777.5|10
1641464510000|2022-01-06 10:21:50|16897.07|16777.07|16896.95|16776.95|16897.68|16777.68|16896.37|16776.37|10
1641464520000|2022-01-06 10:22:00|16896.55|16776.55|16897.73|16777.73|16898.15|16778.15|16896.37|16776.37|10
1641464530000|2022-01-06 10:22:10|16899.01|16779.01|16903.73|16783.73|16903.73|16783.73|16898.19|16778.19|10
1641464540000|2022-01-06 10:22:20|16903.94|16783.94|16905.34|16785.34|16905.34|16785.34|16903.04|16783.04|10
1641464550000|2022-01-06 10:22:30|16905.66|16785.66|16908.98|16788.98|16909|16789|16905.66|16785.66|10
1641464560000|2022-01-06 10:22:40|16909.89|16789.89|16915.56|16795.56|16915.56|16795.56|16909.89|16789.89|10
1641464570000|2022-01-06 10:22:50|16916.33|16796.33|16920.98|16800.98|16920.98|16800.98|16916.33|16796.33|10
1641464580000|2022-01-06 10:23:00|16921.11|16801.11|16926.01|16806.01|16926.01|16806.01|16921.11|16801.11|10
1641464590000|2022-01-06 10:23:10|16926.13|16806.13|16936.74|16816.74|16936.74|16816.74|16926.13|16806.13|10
1641464600000|2022-01-06 10:23:20|16937.11|16817.11|16938.12|16818.12|16938.22|16818.22|16937.11|16817.11|9
1641464610000|2022-01-06 10:23:30|16940.01|16820.01|16944.98|16824.98|16945.34|16825.34|16940.01|16820.01|10
1641464620000|2022-01-06 10:23:40|16945.39|16825.39|16947.86|16827.86|16947.86|16827.86|16945.39|16825.39|9
1641464630000|2022-01-06 10:23:50|16948.13|16828.13|16951.63|16831.63|16951.63|16831.63|16948.13|16828.13|10
1641464640000|2022-01-06 10:24:00|16953.32|16833.32|16958.4|16838.4|16958.4|16838.4|16953.32|16833.32|10
1641464650000|2022-01-06 10:24:10|16959.05|16839.05|16959.93|16839.93|16959.93|16839.93|16958.87|16838.87|10
1641464660000|2022-01-06 10:24:20|16960.3|16840.3|16960.02|16840.02|16961.25|16841.25|16960.02|16840.02|10
1641464670000|2022-01-06 10:24:30|16960.43|16840.43|16962.65|16842.65|16962.65|16842.65|16959.99|16839.99|9
1641464680000|2022-01-06 10:24:40|16962.71|16842.71|16965.39|16845.39|16965.39|16845.39|16962.71|16842.71|10
1641464690000|2022-01-06 10:24:50|16965.58|16845.58|16967.33|16847.33|16967.33|16847.33|16964.82|16844.82|10
1641464700000|2022-01-06 10:25:00|16967.35|16847.35|16969.6|16849.6|16970.31|16850.31|16967.35|16847.35|10
1641464710000|2022-01-06 10:25:10|16969.48|16849.48|16969.95|16849.95|16970.02|16850.02|16969.48|16849.48|10
1641464720000|2022-01-06 10:25:20|16970.48|16850.48|16982.94|16862.94|16982.94|16862.94|16970.48|16850.48|10
1641464730000|2022-01-06 10:25:30|16982.97|16862.97|16983.37|16863.37|16983.37|16863.37|16981.84|16861.84|9
1641464740000|2022-01-06 10:25:40|16983.57|16863.57|16987.7|16867.7|16988.08|16868.08|16983.57|16863.57|10
1641464750000|2022-01-06 10:25:50|16988.12|16868.12|16990.61|16870.61|16990.61|16870.61|16987.6|16867.6|9
1641464760000|2022-01-06 10:26:00|16990.89|16870.89|16992.88|16872.88|16993.41|16873.41|16990.88|16870.88|10
1641464770000|2022-01-06 10:26:10|16993.11|16873.11|16990.97|16870.97|16993.17|16873.17|16990.97|16870.97|10
1641464780000|2022-01-06 10:26:20|16991.16|16871.16|16990.73|16870.73|16991.22|16871.22|16990.54|16870.54|10
1641464790000|2022-01-06 10:26:30|16990.63|16870.63|16990.34|16870.34|16990.88|16870.88|16990.34|16870.34|10
1641464800000|2022-01-06 10:26:40|16990.42|16870.42|16989.78|16869.78|16990.58|16870.58|16988.92|16868.92|9
1641464810000|2022-01-06 10:26:50|16989.79|16869.79|16994.24|16874.24|16994.24|16874.24|16989.79|16869.79|10
1641464820000|2022-01-06 10:27:00|16994.45|16874.45|16994.91|16874.91|16995.42|16875.42|16994.45|16874.45|10
1641464830000|2022-01-06 10:27:10|16995.08|16875.08|16995.77|16875.77|16995.77|16875.77|16994.5|16874.5|10
1641464840000|2022-01-06 10:27:20|16995.6|16875.6|16997.05|16877.05|16997.34|16877.34|16995.6|16875.6|7
1641464850000|2022-01-06 10:27:30|16997.26|16877.26|16997.62|16877.62|16997.62|16877.62|16996.89|16876.89|10
1641464860000|2022-01-06 10:27:40|16998.25|16878.25|16998.82|16878.82|16999.06|16879.06|16998.25|16878.25|10
1641464870000|2022-01-06 10:27:50|16999.13|16879.13|17000.68|16880.68|17000.76|16880.76|16998.79|16878.79|10
1641464880000|2022-01-06 10:28:00|17000.16|16880.16|17000.37|16880.37|17001.2|16881.2|17000.16|16880.16|10
1641464890000|2022-01-06 10:28:10|17000.69|16880.69|17000.48|16880.48|17000.69|16880.69|16999.86|16879.86|9
1641464900000|2022-01-06 10:28:20|17000.3|16880.3|17002.07|16882.07|17002.07|16882.07|16999.72|16879.72|10
1641464910000|2022-01-06 10:28:30|17001.7|16881.7|17003.01|16883.01|17003.45|16883.45|17001.57|16881.57|10
1641464920000|2022-01-06 10:28:40|17003.27|16883.27|17002.81|16882.81|17003.99|16883.99|17002.8|16882.8|10
1641464930000|2022-01-06 10:28:50|17002.4|16882.4|17003.37|16883.37|17003.37|16883.37|17002.09|16882.09|9
1641464940000|2022-01-06 10:29:00|17003.56|16883.56|17007.72|16887.72|17007.72|16887.72|17003.5|16883.5|10
1641464950000|2022-01-06 10:29:10|17007.21|16887.21|17007.08|16887.08|17007.21|16887.21|17006.59|16886.59|9
1641464960000|2022-01-06 10:29:20|17007.21|16887.21|17008.11|16888.11|17008.11|16888.11|17007.02|16887.02|10
1641464970000|2022-01-06 10:29:30|17008.51|16888.51|17009.58|16889.58|17009.58|16889.58|17008.11|16888.11|10
1641464980000|2022-01-06 10:29:40|17009.66|16889.66|17008.99|16888.99|17009.88|16889.88|17008.7|16888.7|10
1641464990000|2022-01-06 10:29:50|17008.58|16888.58|17009.74|16889.74|17009.74|16889.74|17008.13|16888.13|10
1641465000000|2022-01-06 10:30:00|17010.08|16890.08|17012.1|16892.1|17012.1|16892.1|17009.14|16889.14|10
1641465010000|2022-01-06 10:30:10|17011.85|16891.85|17011.69|16891.69|17011.85|16891.85|17010.86|16890.86|10
1641465020000|2022-01-06 10:30:20|17012.26|16892.26|17014.88|16894.88|17014.88|16894.88|17012.26|16892.26|10
1641465030000|2022-01-06 10:30:30|17014.77|16894.77|17019.68|16899.68|17019.68|16899.68|17014.77|16894.77|10
1641465040000|2022-01-06 10:30:40|17019.98|16899.98|17025.69|16905.69|17025.69|16905.69|17019.98|16899.98|10
1641465050000|2022-01-06 10:30:50|17025.72|16905.72|17025.86|16905.86|17026.05|16906.05|17025.36|16905.36|10
1641465060000|2022-01-06 10:31:00|17026.15|16906.15|17028.21|16908.21|17028.25|16908.25|17026.15|16906.15|10
1641465070000|2022-01-06 10:31:10|17027.78|16907.78|17029.88|16909.88|17030.34|16910.34|17027.78|16907.78|10
1641465080000|2022-01-06 10:31:20|17030.18|16910.18|17032.69|16912.69|17032.69|16912.69|17030.18|16910.18|9
1641465090000|2022-01-06 10:31:30|17032.93|16912.93|17043.48|16923.48|17043.48|16923.48|17032.93|16912.93|10
1641465100000|2022-01-06 10:31:40|17043.92|16923.92|17048.89|16928.89|17048.89|16928.89|17043.92|16923.92|10
1641465110000|2022-01-06 10:31:50|17049.17|16929.17|17047.93|16927.93|17049.17|16929.17|17047.93|16927.93|10
1641465120000|2022-01-06 10:32:00|17047.9|16927.9|17046.99|16926.99|17047.9|16927.9|17046.63|16926.63|9
1641465130000|2022-01-06 10:32:10|17047.98|16927.98|17050.17|16930.17|17050.17|16930.17|17046.97|16926.97|10
1641465140000|2022-01-06 10:32:20|17050.69|16930.69|17054.71|16934.71|17054.71|16934.71|17050.69|16930.69|10
1641465150000|2022-01-06 10:32:30|17055.8|16935.8|17058.29|16938.29|17058.29|16938.29|17055.8|16935.8|10
1641465160000|2022-01-06 10:32:40|17058.57|16938.57|17062.82|16942.82|17062.82|16942.82|17058.57|16938.57|10
1641465170000|2022-01-06 10:32:50|17063.34|16943.34|17064.3|16944.3|17065.49|16945.49|17063.34|16943.34|10
1641465180000|2022-01-06 10:33:00|17064.6|16944.6|17068.09|16948.09|17068.5|16948.5|17064.6|16944.6|10
1641465190000|2022-01-06 10:33:10|17067.93|16947.93|17067.27|16947.27|17068.3|16948.3|17067.04|16947.04|10
1641465200000|2022-01-06 10:33:20|17067.25|16947.25|17073.19|16953.19|17073.19|16953.19|17067.12|16947.12|10
1641465210000|2022-01-06 10:33:30|17072.6|16952.6|17076.41|16956.41|17076.41|16956.41|17072.6|16952.6|10
1641465220000|2022-01-06 10:33:40|17076.38|16956.38|17075.86|16955.86|17077.14|16957.14|17075.84|16955.84|9
1641465230000|2022-01-06 10:33:50|17075.54|16955.54|17077.81|16957.81|17078.29|16958.29|17075.46|16955.46|10
1641465240000|2022-01-06 10:34:00|17078.01|16958.01|17062.35|16942.35|17078.01|16958.01|17062.35|16942.35|10
1641465250000|2022-01-06 10:34:10|17059.37|16939.37|17052.42|16932.42|17059.37|16939.37|17052.42|16932.42|10
1641465260000|2022-01-06 10:34:20|17052.56|16932.56|17054|16934|17054|16934|17050.17|16930.17|10
1641465270000|2022-01-06 10:34:30|17053.75|16933.75|17053.46|16933.46|17054.84|16934.84|17053.1|16933.1|10
1641465280000|2022-01-06 10:34:40|17052.48|16932.48|17053.07|16933.07|17053.07|16933.07|17051.8|16931.8|10
1641465290000|2022-01-06 10:34:50|17052.86|16932.86|17048.73|16928.73|17052.86|16932.86|17048.73|16928.73|9
1641465300000|2022-01-06 10:35:00|17048.79|16928.79|17047.38|16927.38|17048.79|16928.79|17047.38|16927.38|10
1641465310000|2022-01-06 10:35:10|17047.31|16927.31|17047.78|16927.78|17048.25|16928.25|17047.04|16927.04|10
1641465320000|2022-01-06 10:35:20|17047.32|16927.32|17047.24|16927.24|17047.32|16927.32|17046.7|16926.7|10
1641465330000|2022-01-06 10:35:30|17047.38|16927.38|17048.12|16928.12|17049.57|16929.57|17047.15|16927.15|10
1641465340000|2022-01-06 10:35:40|17046.72|16926.72|17040.51|16920.51|17046.72|16926.72|17040.51|16920.51|10
1641465350000|2022-01-06 10:35:50|17039.56|16919.56|17034.38|16914.38|17039.56|16919.56|17034.38|16914.38|9
1641465360000|2022-01-06 10:36:00|17033.3|16913.3|17027.3|16907.3|17033.3|16913.3|17027.3|16907.3|10
1641465370000|2022-01-06 10:36:10|17026.41|16906.41|17023.38|16903.38|17026.41|16906.41|17023.38|16903.38|9
1641465380000|2022-01-06 10:36:20|17021.44|16901.44|17020.97|16900.97|17021.44|16901.44|17020.55|16900.55|10
1641465390000|2022-01-06 10:36:30|17021.16|16901.16|17021.59|16901.59|17021.59|16901.59|17019.63|16899.63|10
1641465400000|2022-01-06 10:36:40|17021.78|16901.78|17022.44|16902.44|17022.59|16902.59|17021.78|16901.78|10
1641465410000|2022-01-06 10:36:50|17022.34|16902.34|17020.39|16900.39|17022.34|16902.34|17020.33|16900.33|10
1641465420000|2022-01-06 10:37:00|17020.22|16900.22|17020.83|16900.83|17020.83|16900.83|17019.7|16899.7|10
1641465430000|2022-01-06 10:37:10|17020.84|16900.84|17020.67|16900.67|17020.84|16900.84|17019.94|16899.94|10
1641465440000|2022-01-06 10:37:20|17021.04|16901.04|17020.98|16900.98|17021.72|16901.72|17020.88|16900.88|10
1641465450000|2022-01-06 10:37:30|17020.95|16900.95|17019.9|16899.9|17020.95|16900.95|17019.9|16899.9|9
1641465460000|2022-01-06 10:37:40|17019.88|16899.88|17018.76|16898.76|17019.98|16899.98|17018.76|16898.76|9
1641465470000|2022-01-06 10:37:50|17018.18|16898.18|17014.43|16894.43|17018.18|16898.18|17014.43|16894.43|10
1641465480000|2022-01-06 10:38:00|17014.48|16894.48|17014.96|16894.96|17014.97|16894.97|17014.48|16894.48|9
1641465490000|2022-01-06 10:38:10|17014.71|16894.71|17015.56|16895.56|17015.78|16895.78|17014.71|16894.71|10
1641465500000|2022-01-06 10:38:20|17015.95|16895.95|17019.07|16899.07|17019.07|16899.07|17015.95|16895.95|10
1641465510000|2022-01-06 10:38:30|17020.31|16900.31|17022.77|16902.77|17022.77|16902.77|17020.31|16900.31|9
1641465520000|2022-01-06 10:38:40|17022.78|16902.78|17023.77|16903.77|17023.77|16903.77|17022.78|16902.78|10
1641465530000|2022-01-06 10:38:50|17023.99|16903.99|17025.61|16905.61|17025.61|16905.61|17023.99|16903.99|9
1641465540000|2022-01-06 10:39:00|17025.87|16905.87|17031.48|16911.48|17031.48|16911.48|17025.87|16905.87|10
1641465550000|2022-01-06 10:39:10|17032.82|16912.82|17032.63|16912.63|17033.52|16913.52|17032.02|16912.02|9
1641465560000|2022-01-06 10:39:20|17033.07|16913.07|17033.6|16913.6|17033.82|16913.82|17032.41|16912.41|10
1641465570000|2022-01-06 10:39:30|17033.54|16913.54|17035.19|16915.19|17035.19|16915.19|17033.54|16913.54|9
1641465580000|2022-01-06 10:39:40|17035.56|16915.56|17038.27|16918.27|17038.27|16918.27|17035.56|16915.56|10
1641465590000|2022-01-06 10:39:50|17038.3|16918.3|17039.18|16919.18|17039.18|16919.18|17038.3|16918.3|9
1641465600000|2022-01-06 10:40:00|17039.96|16919.96|17044.69|16924.69|17044.86|16924.86|17039.96|16919.96|10
1641465610000|2022-01-06 10:40:10|17045.29|16925.29|17046.08|16926.08|17046.24|16926.24|17045.16|16925.16|9
1641465620000|2022-01-06 10:40:20|17045.63|16925.63|17047.98|16927.98|17047.98|16927.98|17045.63|16925.63|10
1641465630000|2022-01-06 10:40:30|17048.41|16928.41|17049.35|16929.35|17049.35|16929.35|17047.9|16927.9|8
1641465640000|2022-01-06 10:40:40|17049.43|16929.43|17051.4|16931.4|17051.47|16931.47|17049.43|16929.43|9
1641465650000|2022-01-06 10:40:50|17052.01|16932.01|17055.3|16935.3|17055.56|16935.56|17052.01|16932.01|10
1641465660000|2022-01-06 10:41:00|17054.5|16934.5|17053.26|16933.26|17054.5|16934.5|17053.26|16933.26|10
1641465670000|2022-01-06 10:41:10|17052.54|16932.54|17052.54|16932.54|17052.9|16932.9|17052.36|16932.36|10
1641465680000|2022-01-06 10:41:20|17052.52|16932.52|17052.27|16932.27|17052.58|16932.58|17051.75|16931.75|10
1641465690000|2022-01-06 10:41:30|17052.37|16932.37|17051.03|16931.03|17053.42|16933.42|17051.03|16931.03|9
1641465700000|2022-01-06 10:41:40|17051.35|16931.35|17046.63|16926.63|17051.35|16931.35|17046.63|16926.63|10
1641465710000|2022-01-06 10:41:50|17046.09|16926.09|17043.83|16923.83|17046.09|16926.09|17043.8|16923.8|10
1641465720000|2022-01-06 10:42:00|17043.44|16923.44|17039.27|16919.27|17043.44|16923.44|17039.27|16919.27|10
1641465730000|2022-01-06 10:42:10|17038.67|16918.67|17032.34|16912.34|17038.67|16918.67|17032.34|16912.34|10
1641465740000|2022-01-06 10:42:20|17031.46|16911.46|17029.03|16909.03|17031.46|16911.46|17029.03|16909.03|10
1641465750000|2022-01-06 10:42:30|17028.89|16908.89|17023.67|16903.67|17028.89|16908.89|17023.51|16903.51|10
1641465760000|2022-01-06 10:42:40|17022.95|16902.95|17019.24|16899.24|17023.19|16903.19|17019.24|16899.24|9
1641465770000|2022-01-06 10:42:50|17019.01|16899.01|17014.33|16894.33|17019.01|16899.01|17014.33|16894.33|10
1641465780000|2022-01-06 10:43:00|17014.23|16894.23|17008.03|16888.03|17014.75|16894.75|17008.03|16888.03|10
1641465790000|2022-01-06 10:43:10|17006.67|16886.67|17004.3|16884.3|17006.67|16886.67|17004.29|16884.29|10
1641465800000|2022-01-06 10:43:20|17003.01|16883.01|17000.92|16880.92|17003.01|16883.01|17000.26|16880.26|10
1641465810000|2022-01-06 10:43:30|17000.73|16880.73|16999.45|16879.45|17000.84|16880.84|16998.72|16878.72|10
1641465820000|2022-01-06 10:43:40|16999.16|16879.16|16994.63|16874.63|16999.16|16879.16|16994.57|16874.57|9
1641465830000|2022-01-06 10:43:50|16995.32|16875.32|16996.65|16876.65|16996.66|16876.66|16995.25|16875.25|10
1641465840000|2022-01-06 10:44:00|16996.6|16876.6|16994.62|16874.62|16996.64|16876.64|16994.62|16874.62|9
1641465850000|2022-01-06 10:44:10|16993.75|16873.75|16994.39|16874.39|16995.3|16875.3|16992.72|16872.72|10
1641465860000|2022-01-06 10:44:20|16994.56|16874.56|16997.08|16877.08|16997.25|16877.25|16994.56|16874.56|10
1641465870000|2022-01-06 10:44:30|16997.56|16877.56|16997.82|16877.82|16998.84|16878.84|16997.56|16877.56|9
1641465880000|2022-01-06 10:44:40|16998.15|16878.15|17000.01|16880.01|17000.01|16880.01|16998.15|16878.15|10
1641465890000|2022-01-06 10:44:50|17000.04|16880.04|16999.05|16879.05|17001.74|16881.74|16999.05|16879.05|10
1641465900000|2022-01-06 10:45:00|16998.92|16878.92|16996.15|16876.15|16998.92|16878.92|16996.15|16876.15|9
1641465910000|2022-01-06 10:45:10|16996.17|16876.17|16998.36|16878.36|16998.36|16878.36|16996.17|16876.17|10
1641465920000|2022-01-06 10:45:20|17000.52|16880.52|17004.5|16884.5|17004.8|16884.8|17000.52|16880.52|10
1641465930000|2022-01-06 10:45:30|17004.94|16884.94|17001.67|16881.67|17005.44|16885.44|17001.67|16881.67|10
1641465940000|2022-01-06 10:45:40|17001.01|16881.01|16999.71|16879.71|17001.19|16881.19|16999.68|16879.68|10
1641465950000|2022-01-06 10:45:50|16999.13|16879.13|16995.23|16875.23|16999.13|16879.13|16995.23|16875.23|10
1641465960000|2022-01-06 10:46:00|16994.79|16874.79|16990.05|16870.05|16994.79|16874.79|16990.05|16870.05|10
1641465970000|2022-01-06 10:46:10|16989.8|16869.8|16989.48|16869.48|16989.8|16869.8|16988.53|16868.53|10
1641465980000|2022-01-06 10:46:20|16989.87|16869.87|16993.7|16873.7|16993.7|16873.7|16989.87|16869.87|10
1641465990000|2022-01-06 10:46:30|16993.83|16873.83|16997.76|16877.76|16997.76|16877.76|16993.83|16873.83|10
1641466000000|2022-01-06 10:46:40|16998.51|16878.51|17003.13|16883.13|17003.13|16883.13|16998.51|16878.51|10
1641466010000|2022-01-06 10:46:50|17004.94|16884.94|17011.28|16891.28|17011.28|16891.28|17004.94|16884.94|10
1641466020000|2022-01-06 10:47:00|17012.46|16892.46|17015.05|16895.05|17015.05|16895.05|17012.46|16892.46|10
1641466030000|2022-01-06 10:47:10|17015.41|16895.41|17025.23|16905.23|17025.23|16905.23|17015.41|16895.41|10
1641466040000|2022-01-06 10:47:20|17026.2|16906.2|17041.58|16921.58|17041.58|16921.58|17026.2|16906.2|10
1641466050000|2022-01-06 10:47:30|17042.67|16922.67|17043.34|16923.34|17043.72|16923.72|17042.67|16922.67|10
1641466060000|2022-01-06 10:47:40|17043.26|16923.26|17043.62|16923.62|17044.24|16924.24|17043.26|16923.26|9
1641466070000|2022-01-06 10:47:50|17043.47|16923.47|17045.56|16925.56|17045.56|16925.56|17043.27|16923.27|10
1641466080000|2022-01-06 10:48:00|17046.02|16926.02|17049.27|16929.27|17049.54|16929.54|17045.78|16925.78|10
1641466090000|2022-01-06 10:48:10|17049.44|16929.44|17050.28|16930.28|17050.28|16930.28|17049.17|16929.17|10
1641466100000|2022-01-06 10:48:20|17051.54|16931.54|17056.75|16936.75|17056.75|16936.75|17051.54|16931.54|10
1641466110000|2022-01-06 10:48:30|17057.31|16937.31|17064.17|16944.17|17064.26|16944.26|17057.31|16937.31|9
1641466120000|2022-01-06 10:48:40|17066.27|16946.27|17076.15|16956.15|17076.15|16956.15|17066.27|16946.27|10
1641466130000|2022-01-06 10:48:50|17075.78|16955.78|17080.18|16960.18|17080.18|16960.18|17075.67|16955.67|9
1641466140000|2022-01-06 10:49:00|17080.2|16960.2|17080.42|16960.42|17081.16|16961.16|17080.2|16960.2|10
1641466150000|2022-01-06 10:49:10|17080.63|16960.63|17078.4|16958.4|17081.04|16961.04|17078.4|16958.4|10
1641466160000|2022-01-06 10:49:20|17077.37|16957.37|17073.97|16953.97|17077.37|16957.37|17073.97|16953.97|10
1641466170000|2022-01-06 10:49:30|17073.61|16953.61|17066.88|16946.88|17073.61|16953.61|17066.88|16946.88|10
1641466180000|2022-01-06 10:49:40|17066.45|16946.45|17063.18|16943.18|17066.45|16946.45|17063.18|16943.18|10
1641466190000|2022-01-06 10:49:50|17063.38|16943.38|17062.27|16942.27|17063.38|16943.38|17061.94|16941.94|10
1641466200000|2022-01-06 10:50:00|17062.32|16942.32|17061.69|16941.69|17062.32|16942.32|17061.69|16941.69|10
1641466210000|2022-01-06 10:50:10|17061.71|16941.71|17064.36|16944.36|17064.36|16944.36|17061.71|16941.71|10
1641466220000|2022-01-06 10:50:20|17064.87|16944.87|17067|16947|17067.06|16947.06|17064.87|16944.87|10
1641466230000|2022-01-06 10:50:30|17066.88|16946.88|17064.42|16944.42|17066.88|16946.88|17064.4|16944.4|10
1641466240000|2022-01-06 10:50:40|17064.93|16944.93|17065.87|16945.87|17065.87|16945.87|17064.17|16944.17|10
1641466250000|2022-01-06 10:50:50|17066.06|16946.06|17068.78|16948.78|17068.78|16948.78|17066.06|16946.06|10
1641466260000|2022-01-06 10:51:00|17069.77|16949.77|17072.1|16952.1|17073.42|16953.42|17069.54|16949.54|10
1641466270000|2022-01-06 10:51:10|17072.41|16952.41|17077.94|16957.94|17078.1|16958.1|17072.41|16952.41|10
1641466280000|2022-01-06 10:51:20|17078.06|16958.06|17081.86|16961.86|17081.86|16961.86|17078.06|16958.06|10
1641466290000|2022-01-06 10:51:30|17082.35|16962.35|17082.45|16962.45|17082.83|16962.83|17082.04|16962.04|10
1641466300000|2022-01-06 10:51:40|17082.18|16962.18|17084.17|16964.17|17084.48|16964.48|17082.18|16962.18|10
1641466310000|2022-01-06 10:51:50|17084.12|16964.12|17084.75|16964.75|17085.37|16965.37|17084.12|16964.12|10
1641466320000|2022-01-06 10:52:00|17084.37|16964.37|17085.76|16965.76|17085.76|16965.76|17083.69|16963.69|10
1641466330000|2022-01-06 10:52:10|17085.53|16965.53|17085.07|16965.07|17085.7|16965.7|17085.07|16965.07|10
1641466340000|2022-01-06 10:52:20|17084.82|16964.82|17086.16|16966.16|17086.16|16966.16|17084.78|16964.78|9
1641466350000|2022-01-06 10:52:30|17086.18|16966.18|17086.12|16966.12|17087.1|16967.1|17086.1|16966.1|9
1641466360000|2022-01-06 10:52:40|17085.96|16965.96|17080.53|16960.53|17086|16966|17080.53|16960.53|10
1641466370000|2022-01-06 10:52:50|17079.86|16959.86|17078.63|16958.63|17079.86|16959.86|17078.35|16958.35|9
1641466380000|2022-01-06 10:53:00|17078.81|16958.81|17076.15|16956.15|17078.81|16958.81|17076.15|16956.15|9
1641466390000|2022-01-06 10:53:10|17075.44|16955.44|17073.05|16953.05|17075.44|16955.44|17072.75|16952.75|9
1641466400000|2022-01-06 10:53:20|17072.81|16952.81|17073.33|16953.33|17073.33|16953.33|17072.41|16952.41|10
1641466410000|2022-01-06 10:53:30|17073.89|16953.89|17071.77|16951.77|17074.69|16954.69|17071.77|16951.77|10
1641466420000|2022-01-06 10:53:40|17071.67|16951.67|17070.21|16950.21|17071.81|16951.81|17070.1|16950.1|9
1641466430000|2022-01-06 10:53:50|17070.69|16950.69|17071.12|16951.12|17071.12|16951.12|17069.55|16949.55|10
1641466440000|2022-01-06 10:54:00|17071.61|16951.61|17070.2|16950.2|17073.16|16953.16|17070.2|16950.2|10
1641466450000|2022-01-06 10:54:10|17069.98|16949.98|17067.84|16947.84|17069.98|16949.98|17067.84|16947.84|9
1641466460000|2022-01-06 10:54:20|17067.19|16947.19|17065.09|16945.09|17067.7|16947.7|17065.09|16945.09|10
1641466470000|2022-01-06 10:54:30|17063.05|16943.05|17059.95|16939.95|17063.05|16943.05|17058.89|16938.89|10
1641466480000|2022-01-06 10:54:40|17060.95|16940.95|17063.39|16943.39|17063.39|16943.39|17060.67|16940.67|9
1641466490000|2022-01-06 10:54:50|17062.83|16942.83|17065.71|16945.71|17065.71|16945.71|17062.83|16942.83|10
1641466500000|2022-01-06 10:55:00|17065.72|16945.72|17065.44|16945.44|17065.72|16945.72|17065.34|16945.34|9
1641466510000|2022-01-06 10:55:10|17065.86|16945.86|17066.7|16946.7|17066.7|16946.7|17065.75|16945.75|9
1641466520000|2022-01-06 10:55:20|17067.95|16947.95|17073.77|16953.77|17073.77|16953.77|17067.95|16947.95|10
1641466530000|2022-01-06 10:55:30|17073.82|16953.82|17075.41|16955.41|17075.41|16955.41|17073.82|16953.82|9
1641466540000|2022-01-06 10:55:40|17075.33|16955.33|17076.18|16956.18|17076.9|16956.9|17075.3|16955.3|9
1641466550000|2022-01-06 10:55:50|17076.05|16956.05|17074.79|16954.79|17076.05|16956.05|17074.79|16954.79|10
1641466560000|2022-01-06 10:56:00|17075.03|16955.03|17073.76|16953.76|17075.15|16955.15|17073.69|16953.69|10
1641466570000|2022-01-06 10:56:10|17074.21|16954.21|17072.24|16952.24|17074.21|16954.21|17071.86|16951.86|10
1641466580000|2022-01-06 10:56:20|17072.6|16952.6|17072.48|16952.48|17072.6|16952.6|17071.31|16951.31|10
1641466590000|2022-01-06 10:56:30|17072.64|16952.64|17075.93|16955.93|17075.93|16955.93|17072.64|16952.64|10
1641466600000|2022-01-06 10:56:40|17075.96|16955.96|17076.53|16956.53|17076.84|16956.84|17075.96|16955.96|10
1641466610000|2022-01-06 10:56:50|17076.21|16956.21|17078.11|16958.11|17078.11|16958.11|17076.13|16956.13|10
1641466620000|2022-01-06 10:57:00|17077.94|16957.94|17077.57|16957.57|17078.16|16958.16|17077.51|16957.51|10
1641466630000|2022-01-06 10:57:10|17077.26|16957.26|17078.64|16958.64|17078.64|16958.64|17077.26|16957.26|9
1641466640000|2022-01-06 10:57:20|17078.58|16958.58|17078.13|16958.13|17078.58|16958.58|17077.97|16957.97|10
1641466650000|2022-01-06 10:57:30|17078.33|16958.33|17073.4|16953.4|17078.45|16958.45|17073.4|16953.4|10
1641466660000|2022-01-06 10:57:40|17073.02|16953.02|17067.55|16947.55|17073.02|16953.02|17067.55|16947.55|9
1641466670000|2022-01-06 10:57:50|17067.76|16947.76|17060.09|16940.09|17067.76|16947.76|17060.09|16940.09|10
1641466680000|2022-01-06 10:58:00|17058.42|16938.42|17055.24|16935.24|17058.42|16938.42|17055.24|16935.24|10
1641466690000|2022-01-06 10:58:10|17054.98|16934.98|17053.23|16933.23|17054.98|16934.98|17052.28|16932.28|10
1641466700000|2022-01-06 10:58:20|17053.34|16933.34|17056.18|16936.18|17056.18|16936.18|17053.34|16933.34|10
1641466710000|2022-01-06 10:58:30|17055.45|16935.45|17057.5|16937.5|17057.57|16937.57|17055.45|16935.45|10
1641466720000|2022-01-06 10:58:40|17057.6|16937.6|17055.77|16935.77|17057.68|16937.68|17055.77|16935.77|10
1641466730000|2022-01-06 10:58:50|17056.27|16936.27|17057.06|16937.06|17058.24|16938.24|17056.27|16936.27|10
1641466740000|2022-01-06 10:59:00|17056.9|16936.9|17056.41|16936.41|17056.9|16936.9|17056.24|16936.24|10
1641466750000|2022-01-06 10:59:10|17056.6|16936.6|17057.73|16937.73|17057.73|16937.73|17056.6|16936.6|8
1641466760000|2022-01-06 10:59:20|17057.79|16937.79|17055.5|16935.5|17057.79|16937.79|17055.5|16935.5|9
1641466770000|2022-01-06 10:59:30|17055|16935|17049.46|16929.46|17055|16935|17049.46|16929.46|10
1641466780000|2022-01-06 10:59:40|17050.22|16930.22|17051.17|16931.17|17051.17|16931.17|17048.78|16928.78|10
1641466790000|2022-01-06 10:59:50|17050.24|16930.24|17053.04|16933.04|17053.04|16933.04|17050.24|16930.24|9
1641466800000|2022-01-06 11:00:00|17052.74|16932.74|17065.23|16945.23|17065.23|16945.23|17052.74|16932.74|10
1641466810000|2022-01-06 11:00:10|17065.8|16945.8|17071.54|16951.54|17071.54|16951.54|17065.8|16945.8|10
1641466820000|2022-01-06 11:00:20|17072.27|16952.27|17077.56|16957.56|17078.14|16958.14|17072.27|16952.27|10
1641466830000|2022-01-06 11:00:30|17077.51|16957.51|17078.94|16958.94|17078.94|16958.94|17077.2|16957.2|10
1641466840000|2022-01-06 11:00:40|17079.3|16959.3|17077.11|16957.11|17080.7|16960.7|17077.11|16957.11|10
1641466850000|2022-01-06 11:00:50|17076.7|16956.7|17072.59|16952.59|17076.7|16956.7|17072.59|16952.59|10
1641466860000|2022-01-06 11:01:00|17071.99|16951.99|17068.8|16948.8|17071.99|16951.99|17068.7|16948.7|10
1641466870000|2022-01-06 11:01:10|17069.29|16949.29|17068.19|16948.19|17069.63|16949.63|17068.19|16948.19|10
1641466880000|2022-01-06 11:01:20|17068.07|16948.07|17068.61|16948.61|17068.61|16948.61|17067.39|16947.39|9
1641466890000|2022-01-06 11:01:30|17068.03|16948.03|17064.97|16944.97|17068.03|16948.03|17064.88|16944.88|10
1641466900000|2022-01-06 11:01:40|17065.35|16945.35|17063.12|16943.12|17065.46|16945.46|17063.12|16943.12|10
1641466910000|2022-01-06 11:01:50|17062.93|16942.93|17055.27|16935.27|17062.93|16942.93|17055.27|16935.27|10
1641466920000|2022-01-06 11:02:00|17054.67|16934.67|17040.35|16920.35|17054.67|16934.67|17040.35|16920.35|10
1641466930000|2022-01-06 11:02:10|17039.47|16919.47|17034.82|16914.82|17039.47|16919.47|17034.8|16914.8|9
1641466940000|2022-01-06 11:02:20|17034.83|16914.83|17030.91|16910.91|17034.83|16914.83|17030.91|16910.91|10
1641466950000|2022-01-06 11:02:30|17029.8|16909.8|17029.06|16909.06|17030.32|16910.32|17029.06|16909.06|10
1641466960000|2022-01-06 11:02:40|17028.78|16908.78|17029.63|16909.63|17029.92|16909.92|17028.5|16908.5|10
1641466970000|2022-01-06 11:02:50|17028.93|16908.93|17029.48|16909.48|17030.44|16910.44|17028.6|16908.6|10
1641466980000|2022-01-06 11:03:00|17030.07|16910.07|17031.34|16911.34|17031.34|16911.34|17030.07|16910.07|8
1641466990000|2022-01-06 11:03:10|17031.71|16911.71|17033.53|16913.53|17033.53|16913.53|17031.71|16911.71|10
1641467000000|2022-01-06 11:03:20|17033.84|16913.84|17029.29|16909.29|17033.84|16913.84|17029.29|16909.29|10
1641467010000|2022-01-06 11:03:30|17029.54|16909.54|17027.41|16907.41|17029.54|16909.54|17027.41|16907.41|10
1641467020000|2022-01-06 11:03:40|17027.4|16907.4|17025.05|16905.05|17027.4|16907.4|17024.79|16904.79|10
1641467030000|2022-01-06 11:03:50|17024.27|16904.27|17024.46|16904.46|17025.19|16905.19|17024.27|16904.27|10
1641467040000|2022-01-06 11:04:00|17025.25|16905.25|17027.97|16907.97|17027.97|16907.97|17025.25|16905.25|10
1641467050000|2022-01-06 11:04:10|17029.23|16909.23|17049.66|16929.66|17049.66|16929.66|17029.23|16909.23|10
1641467060000|2022-01-06 11:04:20|17051.39|16931.39|17063.14|16943.14|17063.14|16943.14|17051.39|16931.39|10
1641467070000|2022-01-06 11:04:30|17064.17|16944.17|17065.89|16945.89|17066.5|16946.5|17064.17|16944.17|10
1641467080000|2022-01-06 11:04:40|17065.62|16945.62|17065.33|16945.33|17065.62|16945.62|17064.22|16944.22|10
1641467090000|2022-01-06 11:04:50|17064.77|16944.77|17060.96|16940.96|17064.77|16944.77|17060.96|16940.96|9
1641467100000|2022-01-06 11:05:00|17061.29|16941.29|17060.79|16940.79|17061.82|16941.82|17060.61|16940.61|10
1641467110000|2022-01-06 11:05:10|17060.58|16940.58|17056.74|16936.74|17060.58|16940.58|17056.69|16936.69|10
1641467120000|2022-01-06 11:05:20|17056.36|16936.36|17057.71|16937.71|17058.26|16938.26|17056.36|16936.36|10
1641467130000|2022-01-06 11:05:30|17057.93|16937.93|17057.08|16937.08|17057.93|16937.93|17057.08|16937.08|9
1641467140000|2022-01-06 11:05:40|17057.22|16937.22|17060|16940|17060.34|16940.34|17057.22|16937.22|10
1641467150000|2022-01-06 11:05:50|17059.27|16939.27|17060.26|16940.26|17060.55|16940.55|17059.27|16939.27|10
1641467160000|2022-01-06 11:06:00|17060.11|16940.11|17061.68|16941.68|17062.13|16942.13|17060.11|16940.11|10
1641467170000|2022-01-06 11:06:10|17061.83|16941.83|17058.88|16938.88|17061.83|16941.83|17058.88|16938.88|10
1641467180000|2022-01-06 11:06:20|17059.05|16939.05|17056.69|16936.69|17059.05|16939.05|17056.69|16936.69|10
1641467190000|2022-01-06 11:06:30|17056.21|16936.21|17053.11|16933.11|17056.21|16936.21|17052.68|16932.68|10
1641467200000|2022-01-06 11:06:40|17052.51|16932.51|17051.52|16931.52|17053.04|16933.04|17051.3|16931.3|10
1641467210000|2022-01-06 11:06:50|17051.72|16931.72|17047.43|16927.43|17051.72|16931.72|17047.43|16927.43|10
1641467220000|2022-01-06 11:07:00|17047.64|16927.64|17045.83|16925.83|17047.64|16927.64|17045.64|16925.64|9
1641467230000|2022-01-06 11:07:10|17045|16925|17045.51|16925.51|17045.52|16925.52|17044.81|16924.81|10
1641467240000|2022-01-06 11:07:20|17045.52|16925.52|17044.52|16924.52|17046.14|16926.14|17043.7|16923.7|10
1641467250000|2022-01-06 11:07:30|17044.76|16924.76|17043.68|16923.68|17045.13|16925.13|17043.45|16923.45|10
1641467260000|2022-01-06 11:07:40|17043.4|16923.4|17041.84|16921.84|17043.45|16923.45|17041.84|16921.84|10
1641467270000|2022-01-06 11:07:50|17041.64|16921.64|17040.07|16920.07|17041.64|16921.64|17039.98|16919.98|9
1641467280000|2022-01-06 11:08:00|17039.31|16919.31|17033.3|16913.3|17039.31|16919.31|17033.3|16913.3|10
1641467290000|2022-01-06 11:08:10|17032.72|16912.72|17029.84|16909.84|17032.72|16912.72|17029.13|16909.13|10
1641467300000|2022-01-06 11:08:20|17029.99|16909.99|17029.73|16909.73|17030.47|16910.47|17029.73|16909.73|10
1641467310000|2022-01-06 11:08:30|17029.35|16909.35|17031.25|16911.25|17031.25|16911.25|17027.81|16907.81|10
1641467320000|2022-01-06 11:08:40|17031.07|16911.07|17033|16913|17033|16913|17030.2|16910.2|9
1641467330000|2022-01-06 11:08:50|17032.51|16912.51|17034.81|16914.81|17034.87|16914.87|17032.51|16912.51|10
1641467340000|2022-01-06 11:09:00|17036.11|16916.11|17043.64|16923.64|17043.99|16923.99|17036.11|16916.11|10
1641467350000|2022-01-06 11:09:10|17043.65|16923.65|17046.9|16926.9|17047.02|16927.02|17043.65|16923.65|10
1641467360000|2022-01-06 11:09:20|17047.17|16927.17|17046.37|16926.37|17047.17|16927.17|17046.15|16926.15|10
1641467370000|2022-01-06 11:09:30|17045.46|16925.46|17045.5|16925.5|17045.96|16925.96|17044.79|16924.79|9
1641467380000|2022-01-06 11:09:40|17044.87|16924.87|17046.6|16926.6|17046.7|16926.7|17044.87|16924.87|10
1641467390000|2022-01-06 11:09:50|17046.5|16926.5|17045.24|16925.24|17046.5|16926.5|17045.24|16925.24|10
1641467400000|2022-01-06 11:10:00|17045.56|16925.56|17045.38|16925.38|17045.77|16925.77|17044.65|16924.65|10
1641467410000|2022-01-06 11:10:10|17045.14|16925.14|17045.75|16925.75|17046.07|16926.07|17045.03|16925.03|10
1641467420000|2022-01-06 11:10:20|17045.58|16925.58|17043.92|16923.92|17045.58|16925.58|17043.92|16923.92|10
1641467430000|2022-01-06 11:10:30|17044.03|16924.03|17041.22|16921.22|17044.03|16924.03|17041.22|16921.22|9
1641467440000|2022-01-06 11:10:40|17040.94|16920.94|17045.5|16925.5|17045.5|16925.5|17040.94|16920.94|10
1641467450000|2022-01-06 11:10:50|17045.52|16925.52|17047.33|16927.33|17047.33|16927.33|17045.51|16925.51|10
1641467460000|2022-01-06 11:11:00|17047.57|16927.57|17054.22|16934.22|17054.22|16934.22|17047.57|16927.57|10
1641467470000|2022-01-06 11:11:10|17053.9|16933.9|17055.67|16935.67|17055.67|16935.67|17053.9|16933.9|9
1641467480000|2022-01-06 11:11:20|17055.86|16935.86|17057.2|16937.2|17057.2|16937.2|17055.86|16935.86|10
1641467490000|2022-01-06 11:11:30|17057.32|16937.32|17058.02|16938.02|17059.37|16939.37|17057.32|16937.32|9
1641467500000|2022-01-06 11:11:40|17057.78|16937.78|17059.28|16939.28|17059.28|16939.28|17057.78|16937.78|10
1641467510000|2022-01-06 11:11:50|17059|16939|17057.43|16937.43|17059.47|16939.47|17057.43|16937.43|8
1641467520000|2022-01-06 11:12:00|17057.52|16937.52|17057.04|16937.04|17057.6|16937.6|17057.04|16937.04|10
1641467530000|2022-01-06 11:12:10|17056.5|16936.5|17057.03|16937.03|17057.78|16937.78|17056.5|16936.5|10
1641467540000|2022-01-06 11:12:20|17057.62|16937.62|17059.27|16939.27|17059.27|16939.27|17057.39|16937.39|10
1641467550000|2022-01-06 11:12:30|17059.85|16939.85|17063.08|16943.08|17063.08|16943.08|17059.85|16939.85|10
1641467560000|2022-01-06 11:12:40|17063.04|16943.04|17069.11|16949.11|17069.11|16949.11|17062.75|16942.75|10
1641467570000|2022-01-06 11:12:50|17069.21|16949.21|17071.39|16951.39|17071.39|16951.39|17069.21|16949.21|10
1641467580000|2022-01-06 11:13:00|17071.19|16951.19|17068.93|16948.93|17071.52|16951.52|17068.93|16948.93|10
1641467590000|2022-01-06 11:13:10|17069.37|16949.37|17068.27|16948.27|17069.37|16949.37|17068.21|16948.21|10
1641467600000|2022-01-06 11:13:20|17068.33|16948.33|17067.13|16947.13|17068.33|16948.33|17066.86|16946.86|10
1641467610000|2022-01-06 11:13:30|17066.97|16946.97|17067.44|16947.44|17067.44|16947.44|17066.97|16946.97|9
1641467620000|2022-01-06 11:13:40|17067.3|16947.3|17066.98|16946.98|17067.55|16947.55|17066.98|16946.98|7
1641467630000|2022-01-06 11:13:50|17066.99|16946.99|17068.67|16948.67|17068.67|16948.67|17066.99|16946.99|8
1641467640000|2022-01-06 11:14:00|17068.73|16948.73|17069.19|16949.19|17070.06|16950.06|17068.73|16948.73|10
1641467650000|2022-01-06 11:14:10|17069.68|16949.68|17069.37|16949.37|17069.68|16949.68|17068.93|16948.93|9
1641467660000|2022-01-06 11:14:20|17069.4|16949.4|17067.31|16947.31|17069.4|16949.4|17067.31|16947.31|9
1641467670000|2022-01-06 11:14:30|17067.05|16947.05|17067.44|16947.44|17067.44|16947.44|17066.37|16946.37|10
1641467680000|2022-01-06 11:14:40|17067.55|16947.55|17072.92|16952.92|17072.92|16952.92|17067.55|16947.55|10
1641467690000|2022-01-06 11:14:50|17073.08|16953.08|17075.84|16955.84|17075.84|16955.84|17073.08|16953.08|10
1641467700000|2022-01-06 11:15:00|17076.5|16956.5|17078.88|16958.88|17079.04|16959.04|17076.5|16956.5|10
1641467710000|2022-01-06 11:15:10|17078.87|16958.87|17077.74|16957.74|17079.15|16959.15|17077.5|16957.5|10
1641467720000|2022-01-06 11:15:20|17077.02|16957.02|17073.26|16953.26|17077.02|16957.02|17073|16953|10
1641467730000|2022-01-06 11:15:30|17073.73|16953.73|17074.2|16954.2|17074.2|16954.2|17073.27|16953.27|10
1641467740000|2022-01-06 11:15:40|17074.4|16954.4|17074.82|16954.82|17074.82|16954.82|17074.39|16954.39|10
1641467750000|2022-01-06 11:15:50|17074.62|16954.62|17070.77|16950.77|17074.62|16954.62|17070.77|16950.77|10
1641467760000|2022-01-06 11:16:00|17070.7|16950.7|17070.55|16950.55|17070.7|16950.7|17069.4|16949.4|10
1641467770000|2022-01-06 11:16:10|17069.91|16949.91|17070.02|16950.02|17070.43|16950.43|17069.5|16949.5|9
1641467780000|2022-01-06 11:16:20|17070.15|16950.15|17069.04|16949.04|17070.16|16950.16|17069.04|16949.04|10
1641467790000|2022-01-06 11:16:30|17068.81|16948.81|17068.56|16948.56|17068.92|16948.92|17068.56|16948.56|10
1641467800000|2022-01-06 11:16:40|17067.75|16947.75|17062.34|16942.34|17067.75|16947.75|17062.34|16942.34|10
1641467810000|2022-01-06 11:16:50|17061.19|16941.19|17058.32|16938.32|17061.19|16941.19|17058.09|16938.09|10
1641467820000|2022-01-06 11:17:00|17058.38|16938.38|17061.56|16941.56|17061.56|16941.56|17058.14|16938.14|10
1641467830000|2022-01-06 11:17:10|17061.04|16941.04|17062.78|16942.78|17062.9|16942.9|17061.04|16941.04|10
1641467840000|2022-01-06 11:17:20|17062|16942|17064.66|16944.66|17064.75|16944.75|17061.39|16941.39|10
1641467850000|2022-01-06 11:17:30|17065.22|16945.22|17069.9|16949.9|17069.9|16949.9|17065.22|16945.22|10
1641467860000|2022-01-06 11:17:40|17070.37|16950.37|17070.12|16950.12|17071.15|16951.15|17069.74|16949.74|10
1641467870000|2022-01-06 11:17:50|17070.06|16950.06|17070.43|16950.43|17070.43|16950.43|17069.28|16949.28|10
1641467880000|2022-01-06 11:18:00|17070.51|16950.51|17075.49|16955.49|17075.49|16955.49|17070.51|16950.51|8
1641467890000|2022-01-06 11:18:10|17076.05|16956.05|17086.17|16966.17|17086.17|16966.17|17076.05|16956.05|10
1641467900000|2022-01-06 11:18:20|17086.14|16966.14|17087.44|16967.44|17087.44|16967.44|17085.75|16965.75|10
1641467910000|2022-01-06 11:18:30|17087.05|16967.05|17086.08|16966.08|17087.05|16967.05|17086.04|16966.04|10
1641467920000|2022-01-06 11:18:40|17086.46|16966.46|17086.08|16966.08|17086.85|16966.85|17086.08|16966.08|10
1641467930000|2022-01-06 11:18:50|17085.76|16965.76|17086.6|16966.6|17086.6|16966.6|17085.44|16965.44|10
1641467940000|2022-01-06 11:19:00|17087.44|16967.44|17088.3|16968.3|17088.62|16968.62|17086.99|16966.99|10
1641467950000|2022-01-06 11:19:10|17088.54|16968.54|17086.12|16966.12|17088.54|16968.54|17086.12|16966.12|10
1641467960000|2022-01-06 11:19:20|17085.82|16965.82|17086.38|16966.38|17086.38|16966.38|17085.58|16965.58|9
1641467970000|2022-01-06 11:19:30|17087.2|16967.2|17087.89|16967.89|17087.99|16967.99|17087.2|16967.2|9
1641467980000|2022-01-06 11:19:40|17088.05|16968.05|17086.81|16966.81|17089.1|16969.1|17086.81|16966.81|10
1641467990000|2022-01-06 11:19:50|17087.01|16967.01|17086.17|16966.17|17087.01|16967.01|17086.17|16966.17|10
1641468000000|2022-01-06 11:20:00|17085.76|16965.76|17085.93|16965.93|17086.54|16966.54|17085.61|16965.61|9
1641468010000|2022-01-06 11:20:10|17086.34|16966.34|17085.33|16965.33|17086.34|16966.34|17085.33|16965.33|10
1641468020000|2022-01-06 11:20:20|17085.2|16965.2|17083.41|16963.41|17085.2|16965.2|17083.26|16963.26|10
1641468030000|2022-01-06 11:20:30|17083.21|16963.21|17084.23|16964.23|17084.23|16964.23|17083.21|16963.21|10
1641468040000|2022-01-06 11:20:40|17084.08|16964.08|17084.34|16964.34|17084.49|16964.49|17083.88|16963.88|9
1641468050000|2022-01-06 11:20:50|17083.46|16963.46|17078|16958|17083.46|16963.46|17078|16958|10
1641468060000|2022-01-06 11:21:00|17077.66|16957.66|17066.82|16946.82|17077.66|16957.66|17066.82|16946.82|10
1641468070000|2022-01-06 11:21:10|17066.49|16946.49|17060.95|16940.95|17066.49|16946.49|17060.95|16940.95|10
1641468080000|2022-01-06 11:21:20|17057.85|16937.85|17053.28|16933.28|17057.85|16937.85|17053.2|16933.2|10
1641468090000|2022-01-06 11:21:30|17053.03|16933.03|17046.87|16926.87|17053.03|16933.03|17046.85|16926.85|9
1641468100000|2022-01-06 11:21:40|17046.94|16926.94|17047.5|16927.5|17047.84|16927.84|17046.64|16926.64|10
1641468110000|2022-01-06 11:21:50|17047.19|16927.19|17044.81|16924.81|17047.72|16927.72|17044.8|16924.8|10
1641468120000|2022-01-06 11:22:00|17044.41|16924.41|17044.37|16924.37|17045.29|16925.29|17044.22|16924.22|10
1641468130000|2022-01-06 11:22:10|17044.53|16924.53|17045.66|16925.66|17045.66|16925.66|17044.53|16924.53|10
1641468140000|2022-01-06 11:22:20|17045.88|16925.88|17044.28|16924.28|17045.88|16925.88|17044.28|16924.28|10
1641468150000|2022-01-06 11:22:30|17044.34|16924.34|17041.51|16921.51|17044.34|16924.34|17041.18|16921.18|10
1641468160000|2022-01-06 11:22:40|17041.47|16921.47|17041.62|16921.62|17042.19|16922.19|17041.27|16921.27|9
1641468170000|2022-01-06 11:22:50|17040.94|16920.94|17039.88|16919.88|17040.98|16920.98|17039.69|16919.69|9
1641468180000|2022-01-06 11:23:00|17039.82|16919.82|17040.79|16920.79|17040.85|16920.85|17039.82|16919.82|10
1641468190000|2022-01-06 11:23:10|17041.19|16921.19|17042.57|16922.57|17042.75|16922.75|17041.19|16921.19|9
1641468200000|2022-01-06 11:23:20|17042.39|16922.39|17040.83|16920.83|17043.16|16923.16|17040.83|16920.83|10
1641468210000|2022-01-06 11:23:30|17040.74|16920.74|17040.68|16920.68|17040.93|16920.93|17040.2|16920.2|10
1641468220000|2022-01-06 11:23:40|17041.07|16921.07|17042.88|16922.88|17042.96|16922.96|17041.07|16921.07|10
1641468230000|2022-01-06 11:23:50|17042.84|16922.84|17040.18|16920.18|17042.84|16922.84|17040.13|16920.13|9
1641468240000|2022-01-06 11:24:00|17040.24|16920.24|17038.77|16918.77|17040.24|16920.24|17038.55|16918.55|10
1641468250000|2022-01-06 11:24:10|17038.19|16918.19|17040.4|16920.4|17040.4|16920.4|17038.12|16918.12|10
1641468260000|2022-01-06 11:24:20|17041.49|16921.49|17041.93|16921.93|17041.99|16921.99|17040.96|16920.96|10
1641468270000|2022-01-06 11:24:30|17041.83|16921.83|17043.22|16923.22|17043.22|16923.22|17041.75|16921.75|10
1641468280000|2022-01-06 11:24:40|17043.53|16923.53|17045.91|16925.91|17045.91|16925.91|17043.53|16923.53|10
1641468290000|2022-01-06 11:24:50|17046.24|16926.24|17047.59|16927.59|17048.3|16928.3|17046.24|16926.24|10
1641468300000|2022-01-06 11:25:00|17047.56|16927.56|17047.46|16927.46|17047.56|16927.56|17046.37|16926.37|8
1641468310000|2022-01-06 11:25:10|17046.36|16926.36|17046.37|16926.37|17047.92|16927.92|17046.36|16926.36|10
1641468320000|2022-01-06 11:25:20|17046.35|16926.35|17043.15|16923.15|17046.35|16926.35|17043.15|16923.15|7
1641468330000|2022-01-06 11:25:30|17042.17|16922.17|17038.35|16918.35|17042.17|16922.17|17038.1|16918.1|9
1641468340000|2022-01-06 11:25:40|17038.32|16918.32|17037.35|16917.35|17038.32|16918.32|17036.91|16916.91|10
1641468350000|2022-01-06 11:25:50|17037.14|16917.14|17034.22|16914.22|17037.14|16917.14|17034.22|16914.22|10
1641468360000|2022-01-06 11:26:00|17033.48|16913.48|17031.67|16911.67|17033.48|16913.48|17031.67|16911.67|10
1641468370000|2022-01-06 11:26:10|17031.63|16911.63|17030.29|16910.29|17031.63|16911.63|17029.65|16909.65|10
1641468380000|2022-01-06 11:26:20|17029.4|16909.4|17026.27|16906.27|17029.4|16909.4|17026.27|16906.27|10
1641468390000|2022-01-06 11:26:30|17024.45|16904.45|17022.23|16902.23|17024.45|16904.45|17022.04|16902.04|9
1641468400000|2022-01-06 11:26:40|17022.53|16902.53|17024.64|16904.64|17024.7|16904.7|17022.53|16902.53|9
1641468410000|2022-01-06 11:26:50|17024.36|16904.36|17024.83|16904.83|17024.83|16904.83|17023.79|16903.79|9
1641468420000|2022-01-06 11:27:00|17024.71|16904.71|17025.18|16905.18|17025.18|16905.18|17023.9|16903.9|10
1641468430000|2022-01-06 11:27:10|17025.29|16905.29|17023.7|16903.7|17025.58|16905.58|17023.7|16903.7|10
1641468440000|2022-01-06 11:27:20|17023.37|16903.37|17018.54|16898.54|17023.37|16903.37|17018.42|16898.42|10
1641468450000|2022-01-06 11:27:30|17018.08|16898.08|17014.73|16894.73|17018.64|16898.64|17014.73|16894.73|10
1641468460000|2022-01-06 11:27:40|17014.01|16894.01|17007.27|16887.27|17014.01|16894.01|17007.27|16887.27|10
1641468470000|2022-01-06 11:27:50|17007.19|16887.19|17003.59|16883.59|17007.19|16887.19|17003.59|16883.59|10
1641468480000|2022-01-06 11:28:00|17003.21|16883.21|16998.36|16878.36|17003.21|16883.21|16998.36|16878.36|10
1641468490000|2022-01-06 11:28:10|16997.69|16877.69|16998.5|16878.5|16999.2|16879.2|16997.69|16877.69|10
1641468500000|2022-01-06 11:28:20|16999.47|16879.47|17004.27|16884.27|17004.27|16884.27|16999.47|16879.47|9
1641468510000|2022-01-06 11:28:30|17004.41|16884.41|17005.61|16885.61|17005.67|16885.67|17004.41|16884.41|10
1641468520000|2022-01-06 11:28:40|17005.62|16885.62|17007.59|16887.59|17007.59|16887.59|17005.62|16885.62|10
1641468530000|2022-01-06 11:28:50|17007.02|16887.02|17006.06|16886.06|17007.02|16887.02|17006.06|16886.06|9
1641468540000|2022-01-06 11:29:00|17006.52|16886.52|17002.83|16882.83|17006.52|16886.52|17002.83|16882.83|10
1641468550000|2022-01-06 11:29:10|17002.42|16882.42|17000.96|16880.96|17002.44|16882.44|17000.87|16880.87|10
1641468560000|2022-01-06 11:29:20|17000.87|16880.87|16999.4|16879.4|17001.44|16881.44|16999.4|16879.4|10
1641468570000|2022-01-06 11:29:30|16999.68|16879.68|17002.04|16882.04|17002.19|16882.19|16998.91|16878.91|10
1641468580000|2022-01-06 11:29:40|17002.02|16882.02|17002.37|16882.37|17002.88|16882.88|17002.02|16882.02|10
1641468590000|2022-01-06 11:29:50|17002.27|16882.27|16999.58|16879.58|17002.3|16882.3|16999.46|16879.46|10
1641468600000|2022-01-06 11:30:00|16999.32|16879.32|16999.21|16879.21|16999.36|16879.36|16998.37|16878.37|10
1641468610000|2022-01-06 11:30:10|16999.33|16879.33|16997.91|16877.91|16999.87|16879.87|16997.91|16877.91|9
1641468620000|2022-01-06 11:30:20|16996.85|16876.85|16996.94|16876.94|16997.75|16877.75|16996.81|16876.81|10
1641468630000|2022-01-06 11:30:30|16997.08|16877.08|16993.39|16873.39|16997.08|16877.08|16993.39|16873.39|10
1641468640000|2022-01-06 11:30:40|16992.95|16872.95|16988.74|16868.74|16992.95|16872.95|16988.74|16868.74|10
1641468650000|2022-01-06 11:30:50|16988.45|16868.45|16987.44|16867.44|16988.65|16868.65|16987.43|16867.43|9
1641468660000|2022-01-06 11:31:00|16987.01|16867.01|16983.11|16863.11|16987.01|16867.01|16983.11|16863.11|10
1641468670000|2022-01-06 11:31:10|16983|16863|16983.29|16863.29|16984.27|16864.27|16983|16863|10
1641468680000|2022-01-06 11:31:20|16983.19|16863.19|16980.69|16860.69|16983.48|16863.48|16980.66|16860.66|10
1641468690000|2022-01-06 11:31:30|16980|16860|16977.76|16857.76|16980|16860|16977.76|16857.76|10
1641468700000|2022-01-06 11:31:40|16977.46|16857.46|16980.65|16860.65|16980.65|16860.65|16977.45|16857.45|10
1641468710000|2022-01-06 11:31:50|16980.8|16860.8|16980.81|16860.81|16981.49|16861.49|16980.65|16860.65|10
1641468720000|2022-01-06 11:32:00|16981.09|16861.09|16985.45|16865.45|16985.45|16865.45|16981.09|16861.09|10
1641468730000|2022-01-06 11:32:10|16986.26|16866.26|16992.97|16872.97|16992.97|16872.97|16986.26|16866.26|10
1641468740000|2022-01-06 11:32:20|16993.17|16873.17|17002.81|16882.81|17002.81|16882.81|16993.17|16873.17|10
1641468750000|2022-01-06 11:32:30|17003.36|16883.36|17004.47|16884.47|17004.73|16884.73|17003.36|16883.36|10
1641468760000|2022-01-06 11:32:40|17004.19|16884.19|17004.59|16884.59|17004.8|16884.8|17003.78|16883.78|10
1641468770000|2022-01-06 11:32:50|17006.01|16886.01|17006.93|16886.93|17007.63|16887.63|17005.88|16885.88|10
1641468780000|2022-01-06 11:33:00|17007.05|16887.05|17010|16890|17010|16890|17006.88|16886.88|8
1641468790000|2022-01-06 11:33:10|17012.2|16892.2|17017.73|16897.73|17017.73|16897.73|17012.2|16892.2|10
1641468800000|2022-01-06 11:33:20|17018.14|16898.14|17018.14|16898.14|17018.59|16898.59|17017.62|16897.62|10
1641468810000|2022-01-06 11:33:30|17018.83|16898.83|17020.08|16900.08|17020.08|16900.08|17018.83|16898.83|10
1641468820000|2022-01-06 11:33:40|17020.16|16900.16|17023.31|16903.31|17023.35|16903.35|17020.16|16900.16|10
1641468830000|2022-01-06 11:33:50|17023.49|16903.49|17021.37|16901.37|17024.08|16904.08|17021.37|16901.37|9
1641468840000|2022-01-06 11:34:00|17020.91|16900.91|17016.86|16896.86|17020.91|16900.91|17016.86|16896.86|10
1641468850000|2022-01-06 11:34:10|17016.31|16896.31|17010.68|16890.68|17016.31|16896.31|17010.68|16890.68|10
1641468860000|2022-01-06 11:34:20|17010.56|16890.56|17007.61|16887.61|17010.56|16890.56|17007.61|16887.61|8
1641468870000|2022-01-06 11:34:30|17007.04|16887.04|17004.04|16884.04|17007.04|16887.04|17004.04|16884.04|10
1641468880000|2022-01-06 11:34:40|17003.73|16883.73|17005.43|16885.43|17005.5|16885.5|17002.8|16882.8|10
1641468890000|2022-01-06 11:34:50|17005.3|16885.3|17004.81|16884.81|17006.24|16886.24|17004.81|16884.81|10
1641468900000|2022-01-06 11:35:00|17004.35|16884.35|17005.78|16885.78|17006.43|16886.43|17004.35|16884.35|10
1641468910000|2022-01-06 11:35:10|17005.92|16885.92|16999.05|16879.05|17006.68|16886.68|16999.05|16879.05|10
1641468920000|2022-01-06 11:35:20|16997.66|16877.66|16988.48|16868.48|16997.66|16877.66|16988.48|16868.48|10
1641468930000|2022-01-06 11:35:30|16988.91|16868.91|16975.73|16855.73|16988.91|16868.91|16975.73|16855.73|10
1641468940000|2022-01-06 11:35:40|16973.38|16853.38|16968.25|16848.25|16973.38|16853.38|16968.21|16848.21|10
1641468950000|2022-01-06 11:35:50|16967.69|16847.69|16968.79|16848.79|16968.79|16848.79|16967.33|16847.33|10
1641468960000|2022-01-06 11:36:00|16968.57|16848.57|16966.76|16846.76|16969.84|16849.84|16966.76|16846.76|10
1641468970000|2022-01-06 11:36:10|16967.73|16847.73|16964.83|16844.83|16967.73|16847.73|16964.83|16844.83|10
1641468980000|2022-01-06 11:36:20|16964.44|16844.44|16962.39|16842.39|16964.85|16844.85|16962.39|16842.39|10
1641468990000|2022-01-06 11:36:30|16962.58|16842.58|16957.92|16837.92|16962.58|16842.58|16957.92|16837.92|10
1641469000000|2022-01-06 11:36:40|16957.49|16837.49|16955.63|16835.63|16957.49|16837.49|16955.41|16835.41|10
1641469010000|2022-01-06 11:36:50|16955.62|16835.62|16958.57|16838.57|16958.57|16838.57|16955.62|16835.62|10
1641469020000|2022-01-06 11:37:00|16958.68|16838.68|16961.3|16841.3|16961.58|16841.58|16958.68|16838.68|10
1641469030000|2022-01-06 11:37:10|16961.64|16841.64|16964.18|16844.18|16964.18|16844.18|16961.34|16841.34|9
1641469040000|2022-01-06 11:37:20|16964.25|16844.25|16965.71|16845.71|16966.07|16846.07|16963.97|16843.97|10
1641469050000|2022-01-06 11:37:30|16964.29|16844.29|16962.97|16842.97|16964.29|16844.29|16962.97|16842.97|9
1641469060000|2022-01-06 11:37:40|16963.17|16843.17|16959.1|16839.1|16963.52|16843.52|16959.1|16839.1|10
1641469070000|2022-01-06 11:37:50|16958.3|16838.3|16957.17|16837.17|16958.65|16838.65|16957.12|16837.12|10
1641469080000|2022-01-06 11:38:00|16956.56|16836.56|16948.12|16828.12|16956.61|16836.61|16948.12|16828.12|10
1641469090000|2022-01-06 11:38:10|16948.22|16828.22|16940.48|16820.48|16948.22|16828.22|16940.48|16820.48|10
1641469100000|2022-01-06 11:38:20|16940.32|16820.32|16939.69|16819.69|16940.48|16820.48|16938.89|16818.89|10
1641469110000|2022-01-06 11:38:30|16938.81|16818.81|16940.38|16820.38|16940.38|16820.38|16938.77|16818.77|10
1641469120000|2022-01-06 11:38:40|16940.58|16820.58|16941.47|16821.47|16942.6|16822.6|16940.58|16820.58|10
1641469130000|2022-01-06 11:38:50|16941.58|16821.58|16941.32|16821.32|16941.65|16821.65|16940.9|16820.9|10
1641469140000|2022-01-06 11:39:00|16941.53|16821.53|16947.89|16827.89|16947.89|16827.89|16941.53|16821.53|10
1641469150000|2022-01-06 11:39:10|16948.27|16828.27|16948.5|16828.5|16948.66|16828.66|16948.04|16828.04|10
1641469160000|2022-01-06 11:39:20|16949.85|16829.85|16951.78|16831.78|16951.78|16831.78|16949.85|16829.85|10
1641469170000|2022-01-06 11:39:30|16951.12|16831.12|16950.35|16830.35|16951.12|16831.12|16950.35|16830.35|10
1641469180000|2022-01-06 11:39:40|16950.1|16830.1|16949.81|16829.81|16950.36|16830.36|16949.75|16829.75|10
1641469190000|2022-01-06 11:39:50|16949.07|16829.07|16945.61|16825.61|16949.07|16829.07|16945.23|16825.23|10
1641469200000|2022-01-06 11:40:00|16945.43|16825.43|16943.93|16823.93|16945.54|16825.54|16943.65|16823.65|10
1641469210000|2022-01-06 11:40:10|16943.18|16823.18|16941.27|16821.27|16943.36|16823.36|16941.27|16821.27|10
1641469220000|2022-01-06 11:40:20|16940.9|16820.9|16934.97|16814.97|16940.9|16820.9|16934.97|16814.97|10
1641469230000|2022-01-06 11:40:30|16934.84|16814.84|16934.89|16814.89|16935.91|16815.91|16934.22|16814.22|10
1641469240000|2022-01-06 11:40:40|16934.88|16814.88|16937.58|16817.58|16937.58|16817.58|16934.88|16814.88|10
1641469250000|2022-01-06 11:40:50|16938.21|16818.21|16941.77|16821.77|16941.77|16821.77|16938.21|16818.21|10
1641469260000|2022-01-06 11:41:00|16942.03|16822.03|16943.91|16823.91|16943.91|16823.91|16941.74|16821.74|10
1641469270000|2022-01-06 11:41:10|16944.54|16824.54|16944.72|16824.72|16945.14|16825.14|16943.94|16823.94|10
1641469280000|2022-01-06 11:41:20|16944.77|16824.77|16945.17|16825.17|16945.17|16825.17|16944.34|16824.34|10
1641469290000|2022-01-06 11:41:30|16945.74|16825.74|16943.91|16823.91|16945.97|16825.97|16943.91|16823.91|10
1641469300000|2022-01-06 11:41:40|16943.45|16823.45|16943.05|16823.05|16943.56|16823.56|16942.94|16822.94|10
1641469310000|2022-01-06 11:41:50|16942.95|16822.95|16943.41|16823.41|16943.41|16823.41|16941.72|16821.72|10
1641469320000|2022-01-06 11:42:00|16944|16824|16949.44|16829.44|16949.44|16829.44|16944|16824|10
1641469330000|2022-01-06 11:42:10|16949.5|16829.5|16951.57|16831.57|16951.57|16831.57|16949.5|16829.5|10
1641469340000|2022-01-06 11:42:20|16952.54|16832.54|16955.05|16835.05|16955.12|16835.12|16952.22|16832.22|10
1641469350000|2022-01-06 11:42:30|16955.65|16835.65|16955.2|16835.2|16956.17|16836.17|16955.18|16835.18|10
1641469360000|2022-01-06 11:42:40|16955.15|16835.15|16954.47|16834.47|16955.15|16835.15|16954.47|16834.47|9
1641469370000|2022-01-06 11:42:50|16953.7|16833.7|16951.15|16831.15|16953.82|16833.82|16951.15|16831.15|9
1641469380000|2022-01-06 11:43:00|16950.36|16830.36|16949.13|16829.13|16950.54|16830.54|16948.73|16828.73|10
1641469390000|2022-01-06 11:43:10|16948.91|16828.91|16949.96|16829.96|16949.96|16829.96|16948.46|16828.46|10
1641469400000|2022-01-06 11:43:20|16949.69|16829.69|16946.41|16826.41|16949.69|16829.69|16946.41|16826.41|10
1641469410000|2022-01-06 11:43:30|16946.3|16826.3|16942.41|16822.41|16946.3|16826.3|16942.41|16822.41|10
1641469420000|2022-01-06 11:43:40|16942.09|16822.09|16939.22|16819.22|16942.09|16822.09|16939.06|16819.06|10
1641469430000|2022-01-06 11:43:50|16939.48|16819.48|16937.84|16817.84|16939.48|16819.48|16937.47|16817.47|10
1641469440000|2022-01-06 11:44:00|16937.89|16817.89|16936.74|16816.74|16938.61|16818.61|16936.74|16816.74|10
1641469450000|2022-01-06 11:44:10|16934.56|16814.56|16930.49|16810.49|16934.56|16814.56|16930.49|16810.49|10
1641469460000|2022-01-06 11:44:20|16930.51|16810.51|16930.05|16810.05|16931.03|16811.03|16930.05|16810.05|9
1641469470000|2022-01-06 11:44:30|16930.28|16810.28|16929.13|16809.13|16930.56|16810.56|16929.13|16809.13|10
1641469480000|2022-01-06 11:44:40|16928.69|16808.69|16923.54|16803.54|16928.69|16808.69|16923.48|16803.48|10
1641469490000|2022-01-06 11:44:50|16922.93|16802.93|16916.96|16796.96|16922.93|16802.93|16916.96|16796.96|10
1641469500000|2022-01-06 11:45:00|16915.96|16795.96|16916.22|16796.22|16916.22|16796.22|16913.17|16793.17|10
1641469510000|2022-01-06 11:45:10|16916.37|16796.37|16925.86|16805.86|16925.86|16805.86|16916.35|16796.35|10
1641469520000|2022-01-06 11:45:20|16927.11|16807.11|16935.58|16815.58|16935.58|16815.58|16927.11|16807.11|10
1641469530000|2022-01-06 11:45:30|16938.58|16818.58|16940.7|16820.7|16940.7|16820.7|16938.58|16818.58|10
1641469540000|2022-01-06 11:45:40|16941.81|16821.81|16945.1|16825.1|16945.1|16825.1|16941.53|16821.53|10
1641469550000|2022-01-06 11:45:50|16945.15|16825.15|16950.07|16830.07|16950.07|16830.07|16944.92|16824.92|10
1641469560000|2022-01-06 11:46:00|16949.76|16829.76|16951.27|16831.27|16952.16|16832.16|16949.76|16829.76|10
1641469570000|2022-01-06 11:46:10|16950.77|16830.77|16950.03|16830.03|16951.99|16831.99|16950.03|16830.03|10
1641469580000|2022-01-06 11:46:20|16950.45|16830.45|16954.72|16834.72|16954.72|16834.72|16950.12|16830.12|10
1641469590000|2022-01-06 11:46:30|16955.75|16835.75|16962.69|16842.69|16962.69|16842.69|16955.75|16835.75|10
1641469600000|2022-01-06 11:46:40|16963.07|16843.07|16962.16|16842.16|16964.83|16844.83|16962.16|16842.16|10
1641469610000|2022-01-06 11:46:50|16963.97|16843.97|16966.8|16846.8|16967.51|16847.51|16963.97|16843.97|10
1641469620000|2022-01-06 11:47:00|16966.95|16846.95|16965.46|16845.46|16966.97|16846.97|16965.46|16845.46|10
1641469630000|2022-01-06 11:47:10|16965.23|16845.23|16965.99|16845.99|16966.27|16846.27|16964.98|16844.98|10
1641469640000|2022-01-06 11:47:20|16965.25|16845.25|16966.21|16846.21|16966.21|16846.21|16965.25|16845.25|10
1641469650000|2022-01-06 11:47:30|16966.32|16846.32|16967.22|16847.22|16967.52|16847.52|16966.32|16846.32|10
1641469660000|2022-01-06 11:47:40|16967.13|16847.13|16966.17|16846.17|16967.13|16847.13|16965.94|16845.94|10
1641469670000|2022-01-06 11:47:50|16965.75|16845.75|16967.58|16847.58|16967.58|16847.58|16965.75|16845.75|10
1641469680000|2022-01-06 11:48:00|16968.38|16848.38|16972.42|16852.42|16973.39|16853.39|16968.32|16848.32|10
1641469690000|2022-01-06 11:48:10|16972.46|16852.46|16974.49|16854.49|16974.49|16854.49|16971.83|16851.83|10
1641469700000|2022-01-06 11:48:20|16974.68|16854.68|16979.46|16859.46|16979.46|16859.46|16974.68|16854.68|10
1641469710000|2022-01-06 11:48:30|16979.87|16859.87|16988.41|16868.41|16988.41|16868.41|16979.87|16859.87|10
1641469720000|2022-01-06 11:48:40|16988.43|16868.43|16988.08|16868.08|16989.16|16869.16|16988.08|16868.08|10
1641469730000|2022-01-06 11:48:50|16989.2|16869.2|16989.62|16869.62|16989.62|16869.62|16987.91|16867.91|10
1641469740000|2022-01-06 11:49:00|16989.93|16869.93|16989.85|16869.85|16990.73|16870.73|16989.41|16869.41|10
1641469750000|2022-01-06 11:49:10|16990.26|16870.26|16984.53|16864.53|16990.26|16870.26|16984.53|16864.53|10
1641469760000|2022-01-06 11:49:20|16983.69|16863.69|16980.42|16860.42|16983.69|16863.69|16980.42|16860.42|10
1641469770000|2022-01-06 11:49:30|16980.66|16860.66|16980.29|16860.29|16980.93|16860.93|16979.92|16859.92|9
1641469780000|2022-01-06 11:49:40|16980.15|16860.15|16978.43|16858.43|16980.15|16860.15|16978.43|16858.43|10
1641469790000|2022-01-06 11:49:50|16978.46|16858.46|16974.94|16854.94|16978.46|16858.46|16974.94|16854.94|10
1641469800000|2022-01-06 11:50:00|16975.58|16855.58|16969.89|16849.89|16975.66|16855.66|16969.89|16849.89|10
1641469810000|2022-01-06 11:50:10|16969.19|16849.19|16963.19|16843.19|16969.19|16849.19|16963.19|16843.19|10
1641469820000|2022-01-06 11:50:20|16960.6|16840.6|16959.46|16839.46|16960.93|16840.93|16959.46|16839.46|10
1641469830000|2022-01-06 11:50:30|16959.78|16839.78|16958.02|16838.02|16959.78|16839.78|16958.02|16838.02|10
1641469840000|2022-01-06 11:50:40|16958.06|16838.06|16957.5|16837.5|16958.98|16838.98|16957.5|16837.5|10
1641469850000|2022-01-06 11:50:50|16957.76|16837.76|16957.76|16837.76|16958.26|16838.26|16957.46|16837.46|10
1641469860000|2022-01-06 11:51:00|16957.43|16837.43|16957.55|16837.55|16957.71|16837.71|16956.99|16836.99|10
1641469870000|2022-01-06 11:51:10|16958.14|16838.14|16960.17|16840.17|16960.21|16840.21|16957.75|16837.75|8
1641469880000|2022-01-06 11:51:20|16960.01|16840.01|16959.11|16839.11|16960.21|16840.21|16958.51|16838.51|10
1641469890000|2022-01-06 11:51:30|16959.32|16839.32|16962.17|16842.17|16962.17|16842.17|16959.32|16839.32|10
1641469900000|2022-01-06 11:51:40|16962.96|16842.96|16962.22|16842.22|16962.96|16842.96|16962.14|16842.14|10
1641469910000|2022-01-06 11:51:50|16962.53|16842.53|16961.75|16841.75|16962.53|16842.53|16961.41|16841.41|10
1641469920000|2022-01-06 11:52:00|16961.72|16841.72|16964.71|16844.71|16964.71|16844.71|16961.72|16841.72|10
1641469930000|2022-01-06 11:52:10|16965.5|16845.5|16968.21|16848.21|16968.21|16848.21|16965.5|16845.5|10
1641469940000|2022-01-06 11:52:20|16969.68|16849.68|16971.71|16851.71|16971.73|16851.73|16969.68|16849.68|10
1641469950000|2022-01-06 11:52:30|16972.76|16852.76|16973.65|16853.65|16973.96|16853.96|16972.55|16852.55|10
1641469960000|2022-01-06 11:52:40|16973.93|16853.93|16979.09|16859.09|16979.09|16859.09|16973.93|16853.93|10
1641469970000|2022-01-06 11:52:50|16979.4|16859.4|16979.34|16859.34|16979.69|16859.69|16978.41|16858.41|10
1641469980000|2022-01-06 11:53:00|16979.22|16859.22|16985.15|16865.15|16985.15|16865.15|16979.22|16859.22|10
1641469990000|2022-01-06 11:53:10|16985.64|16865.64|16989.05|16869.05|16989.05|16869.05|16985.64|16865.64|10
1641470000000|2022-01-06 11:53:20|16990|16870|16987.32|16867.32|16990|16870|16987.32|16867.32|9
1641470010000|2022-01-06 11:53:30|16987.29|16867.29|16987.13|16867.13|16987.41|16867.41|16986.65|16866.65|9
1641470020000|2022-01-06 11:53:40|16987.43|16867.43|16984.58|16864.58|16987.63|16867.63|16984.58|16864.58|10
1641470030000|2022-01-06 11:53:50|16984.76|16864.76|16982.54|16862.54|16984.76|16864.76|16982.54|16862.54|9
1641470040000|2022-01-06 11:54:00|16982.44|16862.44|16984.75|16864.75|16984.75|16864.75|16982.44|16862.44|10
1641470050000|2022-01-06 11:54:10|16986.02|16866.02|16988.54|16868.54|16988.54|16868.54|16985.95|16865.95|10
1641470060000|2022-01-06 11:54:20|16988.98|16868.98|16992.35|16872.35|16992.35|16872.35|16988.98|16868.98|10
1641470070000|2022-01-06 11:54:30|16993.45|16873.45|16998.09|16878.09|16998.09|16878.09|16993.45|16873.45|10
1641470080000|2022-01-06 11:54:40|16998.25|16878.25|17000.25|16880.25|17000.25|16880.25|16998.25|16878.25|10
1641470090000|2022-01-06 11:54:50|17000.72|16880.72|17005.19|16885.19|17005.19|16885.19|17000.09|16880.09|10
1641470100000|2022-01-06 11:55:00|17006.14|16886.14|17007.18|16887.18|17007.52|16887.52|17006.14|16886.14|10
1641470110000|2022-01-06 11:55:10|17007.42|16887.42|17009.18|16889.18|17009.18|16889.18|17006.65|16886.65|10
1641470120000|2022-01-06 11:55:20|17008.84|16888.84|17010.79|16890.79|17011.4|16891.4|17008.84|16888.84|10
1641470130000|2022-01-06 11:55:30|17011.33|16891.33|17016|16896|17016|16896|17011.22|16891.22|9
1641470140000|2022-01-06 11:55:40|17016.19|16896.19|17017.52|16897.52|17017.52|16897.52|17015.93|16895.93|10
1641470150000|2022-01-06 11:55:50|17017.19|16897.19|17013.6|16893.6|17017.19|16897.19|17013.6|16893.6|10
1641470160000|2022-01-06 11:56:00|17012.99|16892.99|17013.13|16893.13|17013.37|16893.37|17012.43|16892.43|10
1641470170000|2022-01-06 11:56:10|17014.09|16894.09|17010.27|16890.27|17014.09|16894.09|17010.27|16890.27|10
1641470180000|2022-01-06 11:56:20|17010.42|16890.42|17013.7|16893.7|17013.97|16893.97|17010.42|16890.42|10
1641470190000|2022-01-06 11:56:30|17013.44|16893.44|17014.55|16894.55|17015.93|16895.93|17013.33|16893.33|10
1641470200000|2022-01-06 11:56:40|17014.27|16894.27|17012.22|16892.22|17014.27|16894.27|17012.22|16892.22|10
1641470210000|2022-01-06 11:56:50|17012.04|16892.04|17007.51|16887.51|17012.04|16892.04|17007.51|16887.51|10
1641470220000|2022-01-06 11:57:00|17007.61|16887.61|17003.56|16883.56|17008.04|16888.04|17003.56|16883.56|9
1641470230000|2022-01-06 11:57:10|17003.39|16883.39|17003.19|16883.19|17004.18|16884.18|17002.89|16882.89|9
1641470240000|2022-01-06 11:57:20|17002.56|16882.56|17003.6|16883.6|17003.6|16883.6|17002.56|16882.56|10
1641470250000|2022-01-06 11:57:30|17003.48|16883.48|17006.35|16886.35|17006.49|16886.49|17003.38|16883.38|9
1641470260000|2022-01-06 11:57:40|17006.96|16886.96|17006.32|16886.32|17006.96|16886.96|17005.68|16885.68|10
1641470270000|2022-01-06 11:57:50|17006.09|16886.09|17006|16886|17007.24|16887.24|17006|16886|10
1641470280000|2022-01-06 11:58:00|17006.1|16886.1|17004.34|16884.34|17006.1|16886.1|17004.34|16884.34|10
1641470290000|2022-01-06 11:58:10|17004.75|16884.75|17003.09|16883.09|17004.75|16884.75|17002.52|16882.52|10
1641470300000|2022-01-06 11:58:20|17002.63|16882.63|17003.42|16883.42|17003.42|16883.42|17002.63|16882.63|10
1641470310000|2022-01-06 11:58:30|17003.27|16883.27|17004.44|16884.44|17004.44|16884.44|17003.2|16883.2|9
1641470320000|2022-01-06 11:58:40|17004.97|16884.97|17009.16|16889.16|17009.16|16889.16|17004.97|16884.97|10
1641470330000|2022-01-06 11:58:50|17009.2|16889.2|17013.3|16893.3|17013.3|16893.3|17009.2|16889.2|10
1641470340000|2022-01-06 11:59:00|17013.14|16893.14|17014.56|16894.56|17015.36|16895.36|17013.14|16893.14|10
1641470350000|2022-01-06 11:59:10|17013.54|16893.54|17008.1|16888.1|17013.9|16893.9|17008.1|16888.1|10
1641470360000|2022-01-06 11:59:20|17008.38|16888.38|17006.51|16886.51|17008.38|16888.38|17005.79|16885.79|10
1641470370000|2022-01-06 11:59:30|17006.13|16886.13|17001|16881|17006.13|16886.13|17001|16881|10
1641470380000|2022-01-06 11:59:40|17000.47|16880.47|16995.63|16875.63|17000.67|16880.67|16995.63|16875.63|10
1641470390000|2022-01-06 11:59:50|16995.44|16875.44|16997.59|16877.59|16997.59|16877.59|16995.44|16875.44|9
1641470400000|2022-01-06 12:00:00|16997.68|16877.68|17000.85|16880.85|17000.85|16880.85|16997.21|16877.21|10
1641470410000|2022-01-06 12:00:10|17001.62|16881.62|17008.29|16888.29|17008.29|16888.29|17001.42|16881.42|10
1641470420000|2022-01-06 12:00:20|17009.85|16889.85|17019.66|16899.66|17019.66|16899.66|17009.85|16889.85|10
1641470430000|2022-01-06 12:00:30|17019.46|16899.46|17025.11|16905.11|17025.11|16905.11|17019.46|16899.46|10
1641470440000|2022-01-06 12:00:40|17025.3|16905.3|17027.4|16907.4|17027.4|16907.4|17025.16|16905.16|10
1641470450000|2022-01-06 12:00:50|17027.58|16907.58|17029.16|16909.16|17029.58|16909.58|17027.44|16907.44|10
1641470460000|2022-01-06 12:01:00|17028.83|16908.83|17030.2|16910.2|17030.2|16910.2|17028.83|16908.83|10
1641470470000|2022-01-06 12:01:10|17029.7|16909.7|17030.53|16910.53|17030.97|16910.97|17029.7|16909.7|9
1641470480000|2022-01-06 12:01:20|17030.47|16910.47|17027.79|16907.79|17030.76|16910.76|17027.79|16907.79|10
1641470490000|2022-01-06 12:01:30|17027.44|16907.44|17028.59|16908.59|17028.59|16908.59|17027.2|16907.2|10
1641470500000|2022-01-06 12:01:40|17029.63|16909.63|17030.84|16910.84|17030.84|16910.84|17029.61|16909.61|10
1641470510000|2022-01-06 12:01:50|17031.04|16911.04|17029.13|16909.13|17031.22|16911.22|17029.13|16909.13|10
1641470520000|2022-01-06 12:02:00|17028.9|16908.9|17025.19|16905.19|17028.9|16908.9|17025.15|16905.15|10
1641470530000|2022-01-06 12:02:10|17024.75|16904.75|17019.18|16899.18|17024.75|16904.75|17018.97|16898.97|10
1641470540000|2022-01-06 12:02:20|17018.37|16898.37|17016.76|16896.76|17018.37|16898.37|17016.76|16896.76|10
1641470550000|2022-01-06 12:02:30|17016.41|16896.41|17010.54|16890.54|17016.41|16896.41|17010.51|16890.51|10
1641470560000|2022-01-06 12:02:40|17007.35|16887.35|17005.01|16885.01|17007.35|16887.35|17005.01|16885.01|10
1641470570000|2022-01-06 12:02:50|17004.24|16884.24|17001.52|16881.52|17004.24|16884.24|17001.52|16881.52|10
1641470580000|2022-01-06 12:03:00|17001.01|16881.01|16994.9|16874.9|17001.06|16881.06|16994.9|16874.9|10
1641470590000|2022-01-06 12:03:10|16994.01|16874.01|16994.37|16874.37|16995.33|16875.33|16993.85|16873.85|10
1641470600000|2022-01-06 12:03:20|16994.47|16874.47|16991.25|16871.25|16994.9|16874.9|16991.25|16871.25|10
1641470610000|2022-01-06 12:03:30|16990.55|16870.55|16986.93|16866.93|16990.55|16870.55|16986.93|16866.93|10
1641470620000|2022-01-06 12:03:40|16986.48|16866.48|16984.66|16864.66|16986.48|16866.48|16984.66|16864.66|10
1641470630000|2022-01-06 12:03:50|16984.25|16864.25|16979.45|16859.45|16984.25|16864.25|16979.45|16859.45|10
1641470640000|2022-01-06 12:04:00|16981.45|16861.45|16982.28|16862.28|16982.28|16862.28|16981.07|16861.07|10
1641470650000|2022-01-06 12:04:10|16982.2|16862.2|16981.41|16861.41|16982.43|16862.43|16981.41|16861.41|9
1641470660000|2022-01-06 12:04:20|16981.79|16861.79|16976.76|16856.76|16981.79|16861.79|16976.76|16856.76|10
1641470670000|2022-01-06 12:04:30|16977.17|16857.17|16979.34|16859.34|16979.34|16859.34|16977.13|16857.13|10
1641470680000|2022-01-06 12:04:40|16979.89|16859.89|16979.56|16859.56|16980.09|16860.09|16979.56|16859.56|10
1641470690000|2022-01-06 12:04:50|16979.55|16859.55|16979.96|16859.96|16980.76|16860.76|16979.55|16859.55|10
1641470700000|2022-01-06 12:05:00|16978.83|16858.83|16978.13|16858.13|16978.83|16858.83|16978.01|16858.01|10
1641470710000|2022-01-06 12:05:10|16979.25|16859.25|16977.08|16857.08|16979.28|16859.28|16976.94|16856.94|10
1641470720000|2022-01-06 12:05:20|16976.4|16856.4|16970.39|16850.39|16976.4|16856.4|16970.39|16850.39|10
1641470730000|2022-01-06 12:05:30|16970.34|16850.34|16968.01|16848.01|16970.34|16850.34|16968.01|16848.01|10
1641470740000|2022-01-06 12:05:40|16967.84|16847.84|16966.64|16846.64|16967.84|16847.84|16966.3|16846.3|10
1641470750000|2022-01-06 12:05:50|16966.53|16846.53|16966.89|16846.89|16967.63|16847.63|16966.48|16846.48|10
1641470760000|2022-01-06 12:06:00|16966.54|16846.54|16963.81|16843.81|16966.54|16846.54|16963.81|16843.81|10
1641470770000|2022-01-06 12:06:10|16963.66|16843.66|16966.29|16846.29|16966.29|16846.29|16963.19|16843.19|10
1641470780000|2022-01-06 12:06:20|16965.93|16845.93|16962.4|16842.4|16966.16|16846.16|16962.4|16842.4|10
1641470790000|2022-01-06 12:06:30|16962.28|16842.28|16959.03|16839.03|16962.28|16842.28|16959.03|16839.03|10
1641470800000|2022-01-06 12:06:40|16959.24|16839.24|16958.73|16838.73|16959.24|16839.24|16958.64|16838.64|10
1641470810000|2022-01-06 12:06:50|16958.45|16838.45|16956.12|16836.12|16958.51|16838.51|16956.01|16836.01|10
1641470820000|2022-01-06 12:07:00|16956.17|16836.17|16956.09|16836.09|16956.41|16836.41|16956.04|16836.04|10
1641470830000|2022-01-06 12:07:10|16955.9|16835.9|16955.47|16835.47|16955.9|16835.9|16955.45|16835.45|10
1641470840000|2022-01-06 12:07:20|16954.98|16834.98|16954.89|16834.89|16955.18|16835.18|16954.63|16834.63|10
1641470850000|2022-01-06 12:07:30|16954.9|16834.9|16958.51|16838.51|16958.51|16838.51|16954.9|16834.9|10
1641470860000|2022-01-06 12:07:40|16959.02|16839.02|16961.38|16841.38|16961.97|16841.97|16959.02|16839.02|10
1641470870000|2022-01-06 12:07:50|16961.4|16841.4|16960.79|16840.79|16961.55|16841.55|16960.79|16840.79|10
1641470880000|2022-01-06 12:08:00|16960.31|16840.31|16961.6|16841.6|16961.6|16841.6|16960.14|16840.14|9
1641470890000|2022-01-06 12:08:10|16961.25|16841.25|16960.41|16840.41|16961.9|16841.9|16960.25|16840.25|10
1641470900000|2022-01-06 12:08:20|16959.81|16839.81|16960.03|16840.03|16960.03|16840.03|16959.03|16839.03|10
1641470910000|2022-01-06 12:08:30|16960.8|16840.8|16962.8|16842.8|16962.93|16842.93|16960.8|16840.8|10
1641470920000|2022-01-06 12:08:40|16962.81|16842.81|16963.56|16843.56|16963.56|16843.56|16962.38|16842.38|10
1641470930000|2022-01-06 12:08:50|16963.85|16843.85|16964.37|16844.37|16964.56|16844.56|16963.85|16843.85|10
1641470940000|2022-01-06 12:09:00|16964.21|16844.21|16963.53|16843.53|16964.21|16844.21|16963.53|16843.53|8
1641470950000|2022-01-06 12:09:10|16963.72|16843.72|16961.53|16841.53|16963.72|16843.72|16961.23|16841.23|10
1641470960000|2022-01-06 12:09:20|16961.71|16841.71|16958.13|16838.13|16961.71|16841.71|16958.13|16838.13|9
1641470970000|2022-01-06 12:09:30|16957.75|16837.75|16956.02|16836.02|16957.75|16837.75|16956.02|16836.02|10
1641470980000|2022-01-06 12:09:40|16956.04|16836.04|16956.33|16836.33|16956.85|16836.85|16956.04|16836.04|10
1641470990000|2022-01-06 12:09:50|16956.16|16836.16|16954.15|16834.15|16956.35|16836.35|16954.15|16834.15|10
1641471000000|2022-01-06 12:10:00|16952.97|16832.97|16952.44|16832.44|16952.97|16832.97|16951.99|16831.99|9
1641471010000|2022-01-06 12:10:10|16952|16832|16945.9|16825.9|16952.26|16832.26|16945.9|16825.9|10
1641471020000|2022-01-06 12:10:20|16946.26|16826.26|16945.55|16825.55|16946.26|16826.26|16945.44|16825.44|10
1641471030000|2022-01-06 12:10:30|16945|16825|16946.19|16826.19|16946.19|16826.19|16945|16825|10
1641471040000|2022-01-06 12:10:40|16946.52|16826.52|16946.22|16826.22|16946.55|16826.55|16945.87|16825.87|10
1641471050000|2022-01-06 12:10:50|16946.38|16826.38|16948.37|16828.37|16948.37|16828.37|16946.38|16826.38|10
1641471060000|2022-01-06 12:11:00|16948.59|16828.59|16952.52|16832.52|16952.52|16832.52|16948.45|16828.45|10
1641471070000|2022-01-06 12:11:10|16953.47|16833.47|16956.74|16836.74|16956.88|16836.88|16953.47|16833.47|10
1641471080000|2022-01-06 12:11:20|16957.25|16837.25|16961.99|16841.99|16961.99|16841.99|16957.17|16837.17|10
1641471090000|2022-01-06 12:11:30|16963.11|16843.11|16963.58|16843.58|16964.96|16844.96|16963.11|16843.11|10
1641471100000|2022-01-06 12:11:40|16964.24|16844.24|16968.69|16848.69|16968.69|16848.69|16964.24|16844.24|10
1641471110000|2022-01-06 12:11:50|16969.83|16849.83|16971.94|16851.94|16972.23|16852.23|16969.83|16849.83|10
1641471120000|2022-01-06 12:12:00|16972.01|16852.01|16972.99|16852.99|16972.99|16852.99|16971.72|16851.72|10
1641471130000|2022-01-06 12:12:10|16974.42|16854.42|16977.68|16857.68|16977.87|16857.87|16974.42|16854.42|10
1641471140000|2022-01-06 12:12:20|16977.53|16857.53|16980.72|16860.72|16980.99|16860.99|16977.53|16857.53|10
1641471150000|2022-01-06 12:12:30|16980.84|16860.84|16981.7|16861.7|16981.98|16861.98|16980.75|16860.75|10
1641471160000|2022-01-06 12:12:40|16981.85|16861.85|16980.58|16860.58|16983.55|16863.55|16980.58|16860.58|10
1641471170000|2022-01-06 12:12:50|16979.6|16859.6|16977.05|16857.05|16979.6|16859.6|16977.05|16857.05|9
1641471180000|2022-01-06 12:13:00|16977.03|16857.03|16972.91|16852.91|16977.03|16857.03|16972.91|16852.91|10
1641471190000|2022-01-06 12:13:10|16972.35|16852.35|16967.12|16847.12|16972.35|16852.35|16967.12|16847.12|10
1641471200000|2022-01-06 12:13:20|16966.47|16846.47|16964.49|16844.49|16966.47|16846.47|16964.45|16844.45|8
1641471210000|2022-01-06 12:13:30|16964.46|16844.46|16960.97|16840.97|16964.46|16844.46|16960.96|16840.96|9
1641471220000|2022-01-06 12:13:40|16960.55|16840.55|16958.23|16838.23|16960.93|16840.93|16958.23|16838.23|10
1641471230000|2022-01-06 12:13:50|16958.29|16838.29|16954.58|16834.58|16958.29|16838.29|16954.58|16834.58|10
1641471240000|2022-01-06 12:14:00|16954.26|16834.26|16952.98|16832.98|16954.26|16834.26|16952.82|16832.82|10
1641471250000|2022-01-06 12:14:10|16952.82|16832.82|16954.02|16834.02|16954.02|16834.02|16952.45|16832.45|10
1641471260000|2022-01-06 12:14:20|16953.74|16833.74|16952.07|16832.07|16954.09|16834.09|16951.97|16831.97|10
1641471270000|2022-01-06 12:14:30|16952.37|16832.37|16952.33|16832.33|16952.87|16832.87|16952.12|16832.12|10
1641471280000|2022-01-06 12:14:40|16951.63|16831.63|16948.96|16828.96|16951.63|16831.63|16948.96|16828.96|10
1641471290000|2022-01-06 12:14:50|16948.86|16828.86|16947.9|16827.9|16949.16|16829.16|16947.9|16827.9|9
1641471300000|2022-01-06 12:15:00|16947.43|16827.43|16945.91|16825.91|16947.45|16827.45|16945.91|16825.91|10
1641471310000|2022-01-06 12:15:10|16946|16826|16947.12|16827.12|16947.12|16827.12|16945.47|16825.47|10
1641471320000|2022-01-06 12:15:20|16948.39|16828.39|16949.48|16829.48|16949.48|16829.48|16948.39|16828.39|9
1641471330000|2022-01-06 12:15:30|16949.95|16829.95|16951.52|16831.52|16952.05|16832.05|16949.95|16829.95|10
1641471340000|2022-01-06 12:15:40|16952.03|16832.03|16949.24|16829.24|16952.74|16832.74|16949.24|16829.24|10
1641471350000|2022-01-06 12:15:50|16949.17|16829.17|16948.43|16828.43|16949.17|16829.17|16948.01|16828.01|9
1641471360000|2022-01-06 12:16:00|16947.92|16827.92|16952.31|16832.31|16952.31|16832.31|16947.92|16827.92|10
1641471370000|2022-01-06 12:16:10|16952.15|16832.15|16956.75|16836.75|16956.75|16836.75|16952.15|16832.15|9
1641471380000|2022-01-06 12:16:20|16956.7|16836.7|16958.49|16838.49|16958.49|16838.49|16956.7|16836.7|8
1641471390000|2022-01-06 12:16:30|16959.43|16839.43|16960.11|16840.11|16960.11|16840.11|16958.87|16838.87|10
1641471400000|2022-01-06 12:16:40|16960.2|16840.2|16967.26|16847.26|16967.61|16847.61|16960.2|16840.2|10
1641471410000|2022-01-06 12:16:50|16968.16|16848.16|16973.29|16853.29|16973.29|16853.29|16968.16|16848.16|8
1641471420000|2022-01-06 12:17:00|16973.13|16853.13|16972.14|16852.14|16973.25|16853.25|16971.79|16851.79|10
1641471430000|2022-01-06 12:17:10|16971.83|16851.83|16971.08|16851.08|16971.83|16851.83|16970.6|16850.6|10
1641471440000|2022-01-06 12:17:20|16971.1|16851.1|16971.22|16851.22|16971.33|16851.33|16970.79|16850.79|10
1641471450000|2022-01-06 12:17:30|16971.07|16851.07|16971.15|16851.15|16971.15|16851.15|16970.68|16850.68|9
1641471460000|2022-01-06 12:17:40|16971.09|16851.09|16972.6|16852.6|16972.63|16852.63|16971.09|16851.09|10
1641471470000|2022-01-06 12:17:50|16972.38|16852.38|16970.81|16850.81|16972.38|16852.38|16970.61|16850.61|9
1641471480000|2022-01-06 12:18:00|16970.66|16850.66|16970.03|16850.03|16970.66|16850.66|16969.74|16849.74|10
1641471490000|2022-01-06 12:18:10|16970.4|16850.4|16971.7|16851.7|16971.7|16851.7|16970.12|16850.12|10
1641471500000|2022-01-06 12:18:20|16972.57|16852.57|16975.99|16855.99|16975.99|16855.99|16972.57|16852.57|10
1641471510000|2022-01-06 12:18:30|16976.81|16856.81|16982.18|16862.18|16982.18|16862.18|16976.7|16856.7|10
1641471520000|2022-01-06 12:18:40|16982.37|16862.37|16985.91|16865.91|16985.91|16865.91|16982.37|16862.37|9
1641471530000|2022-01-06 12:18:50|16986.36|16866.36|16985.23|16865.23|16987.02|16867.02|16985.08|16865.08|10
1641471540000|2022-01-06 12:19:00|16984.64|16864.64|16982|16862|16984.64|16864.64|16982|16862|10
1641471550000|2022-01-06 12:19:10|16981.84|16861.84|16976.39|16856.39|16981.84|16861.84|16976.39|16856.39|10
1641471560000|2022-01-06 12:19:20|16976.44|16856.44|16972.94|16852.94|16976.46|16856.46|16972.87|16852.87|10
1641471570000|2022-01-06 12:19:30|16973.32|16853.32|16972.14|16852.14|16973.32|16853.32|16972.14|16852.14|10
1641471580000|2022-01-06 12:19:40|16972.09|16852.09|16971.31|16851.31|16972.62|16852.62|16971.31|16851.31|10
1641471590000|2022-01-06 12:19:50|16971.56|16851.56|16969.92|16849.92|16971.56|16851.56|16969.82|16849.82|10
1641471600000|2022-01-06 12:20:00|16969.73|16849.73|16966.29|16846.29|16969.73|16849.73|16965.99|16845.99|10
1641471610000|2022-01-06 12:20:10|16966.21|16846.21|16963.91|16843.91|16966.31|16846.31|16963.91|16843.91|10
1641471620000|2022-01-06 12:20:20|16963.76|16843.76|16960.56|16840.56|16963.79|16843.79|16960.56|16840.56|10
1641471630000|2022-01-06 12:20:30|16960.09|16840.09|16956.99|16836.99|16960.2|16840.2|16955.54|16835.54|10
1641471640000|2022-01-06 12:20:40|16956.56|16836.56|16954.88|16834.88|16956.59|16836.59|16954.71|16834.71|10
1641471650000|2022-01-06 12:20:50|16954.61|16834.61|16951.41|16831.41|16954.61|16834.61|16950.33|16830.33|10
1641471660000|2022-01-06 12:21:00|16951.79|16831.79|16951.29|16831.29|16951.79|16831.79|16950.64|16830.64|10
1641471670000|2022-01-06 12:21:10|16950.77|16830.77|16948.1|16828.1|16950.77|16830.77|16948.1|16828.1|10
1641471680000|2022-01-06 12:21:20|16946.97|16826.97|16941.07|16821.07|16946.97|16826.97|16941.07|16821.07|10
1641471690000|2022-01-06 12:21:30|16941.19|16821.19|16935.06|16815.06|16941.19|16821.19|16935.06|16815.06|10
1641471700000|2022-01-06 12:21:40|16935.36|16815.36|16928.87|16808.87|16935.66|16815.66|16928.87|16808.87|10
1641471710000|2022-01-06 12:21:50|16929.04|16809.04|16923.66|16803.66|16929.04|16809.04|16923.66|16803.66|10
1641471720000|2022-01-06 12:22:00|16923.05|16803.05|16917.39|16797.39|16923.15|16803.15|16917.39|16797.39|10
1641471730000|2022-01-06 12:22:10|16916.97|16796.97|16912.86|16792.86|16916.97|16796.97|16912.86|16792.86|9
1641471740000|2022-01-06 12:22:20|16912.14|16792.14|16912.7|16792.7|16913.11|16793.11|16911.04|16791.04|10
1641471750000|2022-01-06 12:22:30|16913.16|16793.16|16915.03|16795.03|16915.03|16795.03|16912.85|16792.85|10
1641471760000|2022-01-06 12:22:40|16915.49|16795.49|16918.13|16798.13|16918.13|16798.13|16914.82|16794.82|10
1641471770000|2022-01-06 12:22:50|16918.82|16798.82|16921.2|16801.2|16921.46|16801.46|16918.82|16798.82|10
1641471780000|2022-01-06 12:23:00|16920.38|16800.38|16920.38|16800.38|16920.45|16800.45|16919.02|16799.02|9
1641471790000|2022-01-06 12:23:10|16920.18|16800.18|16920.39|16800.39|16920.7|16800.7|16919.6|16799.6|10
1641471800000|2022-01-06 12:23:20|16919.59|16799.59|16917.15|16797.15|16919.59|16799.59|16916.68|16796.68|10
1641471810000|2022-01-06 12:23:30|16917.39|16797.39|16916.76|16796.76|16918.42|16798.42|16916.76|16796.76|10
1641471820000|2022-01-06 12:23:40|16915.82|16795.82|16914.87|16794.87|16916.05|16796.05|16914.63|16794.63|10
1641471830000|2022-01-06 12:23:50|16914.35|16794.35|16912.51|16792.51|16914.35|16794.35|16912.51|16792.51|10
1641471840000|2022-01-06 12:24:00|16912.38|16792.38|16916.17|16796.17|16916.35|16796.35|16912.38|16792.38|10
1641471850000|2022-01-06 12:24:10|16915.97|16795.97|16917.06|16797.06|16917.25|16797.25|16915.06|16795.06|10
1641471860000|2022-01-06 12:24:20|16917.08|16797.08|16917.91|16797.91|16918.46|16798.46|16917.08|16797.08|10
1641471870000|2022-01-06 12:24:30|16917.75|16797.75|16919.99|16799.99|16920.22|16800.22|16917.75|16797.75|9
1641471880000|2022-01-06 12:24:40|16922.07|16802.07|16926.69|16806.69|16926.69|16806.69|16922.07|16802.07|10
1641471890000|2022-01-06 12:24:50|16926.38|16806.38|16926.49|16806.49|16926.6|16806.6|16926.12|16806.12|10
1641471900000|2022-01-06 12:25:00|16926.82|16806.82|16926.06|16806.06|16927.24|16807.24|16926.06|16806.06|10
1641471910000|2022-01-06 12:25:10|16925.42|16805.42|16920.76|16800.76|16925.58|16805.58|16920.76|16800.76|10
1641471920000|2022-01-06 12:25:20|16920.41|16800.41|16919.95|16799.95|16921.4|16801.4|16919.95|16799.95|10
1641471930000|2022-01-06 12:25:30|16918.86|16798.86|16918.08|16798.08|16919.57|16799.57|16917.62|16797.62|10
1641471940000|2022-01-06 12:25:40|16918.05|16798.05|16918.66|16798.66|16918.66|16798.66|16917.98|16797.98|9
1641471950000|2022-01-06 12:25:50|16918.81|16798.81|16917.27|16797.27|16919.17|16799.17|16916.34|16796.34|10
1641471960000|2022-01-06 12:26:00|16917.83|16797.83|16919.9|16799.9|16920.4|16800.4|16917.83|16797.83|10
1641471970000|2022-01-06 12:26:10|16919.87|16799.87|16918.31|16798.31|16919.87|16799.87|16917.87|16797.87|10
1641471980000|2022-01-06 12:26:20|16918.3|16798.3|16917.15|16797.15|16918.42|16798.42|16917.15|16797.15|9
1641471990000|2022-01-06 12:26:30|16917.06|16797.06|16911.79|16791.79|16917.06|16797.06|16911.79|16791.79|10
1641472000000|2022-01-06 12:26:40|16911.45|16791.45|16905.69|16785.69|16911.45|16791.45|16905.69|16785.69|10
1641472010000|2022-01-06 12:26:50|16906.06|16786.06|16904.2|16784.2|16906.06|16786.06|16903.68|16783.68|10
1641472020000|2022-01-06 12:27:00|16903.51|16783.51|16897.8|16777.8|16903.51|16783.51|16897.8|16777.8|10
1641472030000|2022-01-06 12:27:10|16896.56|16776.56|16891.92|16771.92|16896.56|16776.56|16891.92|16771.92|10
1641472040000|2022-01-06 12:27:20|16892.23|16772.23|16887.82|16767.82|16892.23|16772.23|16887.82|16767.82|10
1641472050000|2022-01-06 12:27:30|16886.49|16766.49|16885.66|16765.66|16886.49|16766.49|16884.96|16764.96|10
1641472060000|2022-01-06 12:27:40|16885.79|16765.79|16883.91|16763.91|16886.58|16766.58|16883.91|16763.91|10
1641472070000|2022-01-06 12:27:50|16884.06|16764.06|16878.85|16758.85|16884.06|16764.06|16878.85|16758.85|10
1641472080000|2022-01-06 12:28:00|16877.79|16757.79|16878.98|16758.98|16878.98|16758.98|16877.63|16757.63|10
1641472090000|2022-01-06 12:28:10|16879.1|16759.1|16878.3|16758.3|16879.1|16759.1|16877.6|16757.6|10
1641472100000|2022-01-06 12:28:20|16878.71|16758.71|16884.81|16764.81|16884.81|16764.81|16878.71|16758.71|10
1641472110000|2022-01-06 12:28:30|16886.19|16766.19|16883.66|16763.66|16886.37|16766.37|16883.66|16763.66|9
1641472120000|2022-01-06 12:28:40|16882.9|16762.9|16880.62|16760.62|16882.9|16762.9|16880.37|16760.37|10
1641472130000|2022-01-06 12:28:50|16880.7|16760.7|16878.8|16758.8|16880.9|16760.9|16878.8|16758.8|10
1641472140000|2022-01-06 12:29:00|16877.9|16757.9|16874.65|16754.65|16877.9|16757.9|16874.51|16754.51|10
1641472150000|2022-01-06 12:29:10|16874.06|16754.06|16871.79|16751.79|16874.06|16754.06|16871.79|16751.79|10
1641472160000|2022-01-06 12:29:20|16871.54|16751.54|16867.03|16747.03|16871.54|16751.54|16867.03|16747.03|10
1641472170000|2022-01-06 12:29:30|16866.97|16746.97|16864.75|16744.75|16867.42|16747.42|16864.75|16744.75|10
1641472180000|2022-01-06 12:29:40|16864.29|16744.29|16865.49|16745.49|16865.49|16745.49|16864.06|16744.06|10
1641472190000|2022-01-06 12:29:50|16864.62|16744.62|16861.77|16741.77|16864.62|16744.62|16861.77|16741.77|10
1641472200000|2022-01-06 12:30:00|16861.86|16741.86|16863.4|16743.4|16863.4|16743.4|16860.82|16740.82|10
1641472210000|2022-01-06 12:30:10|16862.93|16742.93|16873.52|16753.52|16873.87|16753.87|16862.93|16742.93|10
1641472220000|2022-01-06 12:30:20|16874.41|16754.41|16880.82|16760.82|16880.82|16760.82|16874.41|16754.41|9
1641472230000|2022-01-06 12:30:30|16880.7|16760.7|16880.77|16760.77|16880.77|16760.77|16880.06|16760.06|10
1641472240000|2022-01-06 12:30:40|16880.99|16760.99|16881.02|16761.02|16882|16762|16880.89|16760.89|9
1641472250000|2022-01-06 12:30:50|16880.3|16760.3|16882.15|16762.15|16882.16|16762.16|16880.19|16760.19|10
1641472260000|2022-01-06 12:31:00|16882.1|16762.1|16881.75|16761.75|16883.53|16763.53|16881.75|16761.75|9
1641472270000|2022-01-06 12:31:10|16881.56|16761.56|16882.55|16762.55|16882.55|16762.55|16881.08|16761.08|10
1641472280000|2022-01-06 12:31:20|16882.47|16762.47|16882.59|16762.59|16883.23|16763.23|16882.47|16762.47|10
1641472290000|2022-01-06 12:31:30|16882.24|16762.24|16881.84|16761.84|16882.24|16762.24|16880.74|16760.74|10
1641472300000|2022-01-06 12:31:40|16881.52|16761.52|16881.42|16761.42|16881.81|16761.81|16880.55|16760.55|10
1641472310000|2022-01-06 12:31:50|16882.43|16762.43|16885.85|16765.85|16885.85|16765.85|16882.43|16762.43|10
1641472320000|2022-01-06 12:32:00|16885.86|16765.86|16890.96|16770.96|16890.96|16770.96|16885.86|16765.86|10
1641472330000|2022-01-06 12:32:10|16891.42|16771.42|16893.05|16773.05|16893.05|16773.05|16891.42|16771.42|10
1641472340000|2022-01-06 12:32:20|16893.33|16773.33|16899.41|16779.41|16899.61|16779.61|16893.33|16773.33|10
1641472350000|2022-01-06 12:32:30|16899.65|16779.65|16897.45|16777.45|16899.65|16779.65|16897.45|16777.45|9
1641472360000|2022-01-06 12:32:40|16897.72|16777.72|16897.51|16777.51|16897.86|16777.86|16896.3|16776.3|10
1641472370000|2022-01-06 12:32:50|16897.17|16777.17|16900.82|16780.82|16900.82|16780.82|16897.17|16777.17|10
1641472380000|2022-01-06 12:33:00|16901.54|16781.54|16901.92|16781.92|16902.79|16782.79|16901.54|16781.54|10
1641472390000|2022-01-06 12:33:10|16901.65|16781.65|16901.59|16781.59|16902.63|16782.63|16901.46|16781.46|9
1641472400000|2022-01-06 12:33:20|16901.2|16781.2|16899.42|16779.42|16901.2|16781.2|16899.42|16779.42|10
1641472410000|2022-01-06 12:33:30|16899.27|16779.27|16899.67|16779.67|16900.46|16780.46|16899.27|16779.27|10
1641472420000|2022-01-06 12:33:40|16899.56|16779.56|16898.66|16778.66|16899.56|16779.56|16897.8|16777.8|9
1641472430000|2022-01-06 12:33:50|16898.32|16778.32|16892.56|16772.56|16898.93|16778.93|16892.56|16772.56|10
1641472440000|2022-01-06 12:34:00|16891.48|16771.48|16883.18|16763.18|16891.48|16771.48|16883.18|16763.18|10
1641472450000|2022-01-06 12:34:10|16882.33|16762.33|16876.15|16756.15|16882.33|16762.33|16876.15|16756.15|10
1641472460000|2022-01-06 12:34:20|16875.8|16755.8|16873.54|16753.54|16875.8|16755.8|16872.32|16752.32|10
1641472470000|2022-01-06 12:34:30|16874.74|16754.74|16876.37|16756.37|16876.37|16756.37|16874.52|16754.52|10
1641472480000|2022-01-06 12:34:40|16876.89|16756.89|16880.48|16760.48|16880.48|16760.48|16876.89|16756.89|10
1641472490000|2022-01-06 12:34:50|16881.06|16761.06|16883.89|16763.89|16883.89|16763.89|16881.06|16761.06|10
1641472500000|2022-01-06 12:35:00|16884.72|16764.72|16884.25|16764.25|16885.21|16765.21|16884.25|16764.25|10
1641472510000|2022-01-06 12:35:10|16884.44|16764.44|16889.47|16769.47|16889.47|16769.47|16884.44|16764.44|10
1641472520000|2022-01-06 12:35:20|16889.58|16769.58|16894.45|16774.45|16894.45|16774.45|16889.58|16769.58|10
1641472530000|2022-01-06 12:35:30|16895.02|16775.02|16900.73|16780.73|16900.73|16780.73|16895.02|16775.02|10
1641472540000|2022-01-06 12:35:40|16901.01|16781.01|16906.11|16786.11|16906.11|16786.11|16901.01|16781.01|10
1641472550000|2022-01-06 12:35:50|16905.95|16785.95|16906.5|16786.5|16906.5|16786.5|16904.83|16784.83|10
1641472560000|2022-01-06 12:36:00|16906.97|16786.97|16910.84|16790.84|16910.84|16790.84|16906.97|16786.97|9
1641472570000|2022-01-06 12:36:10|16910.67|16790.67|16910.9|16790.9|16910.9|16790.9|16910.17|16790.17|10
1641472580000|2022-01-06 12:36:20|16911.57|16791.57|16910.15|16790.15|16911.57|16791.57|16909.98|16789.98|10
1641472590000|2022-01-06 12:36:30|16910.5|16790.5|16908.96|16788.96|16911.55|16791.55|16908.89|16788.89|9
1641472600000|2022-01-06 12:36:40|16908.44|16788.44|16904.96|16784.96|16908.72|16788.72|16904.96|16784.96|10
1641472610000|2022-01-06 12:36:50|16905.35|16785.35|16904.53|16784.53|16905.35|16785.35|16904.38|16784.38|10
1641472620000|2022-01-06 12:37:00|16904.76|16784.76|16907.29|16787.29|16907.29|16787.29|16904.76|16784.76|10
1641472630000|2022-01-06 12:37:10|16907.76|16787.76|16908.46|16788.46|16908.66|16788.66|16907.76|16787.76|10
1641472640000|2022-01-06 12:37:20|16908.38|16788.38|16910.95|16790.95|16911.04|16791.04|16908.38|16788.38|10
1641472650000|2022-01-06 12:37:30|16911.02|16791.02|16911.62|16791.62|16911.9|16791.9|16911.02|16791.02|10
1641472660000|2022-01-06 12:37:40|16912.45|16792.45|16914.37|16794.37|16914.81|16794.81|16912.45|16792.45|10
1641472670000|2022-01-06 12:37:50|16915.34|16795.34|16918.06|16798.06|16918.06|16798.06|16915.34|16795.34|10
1641472680000|2022-01-06 12:38:00|16917.81|16797.81|16921.99|16801.99|16921.99|16801.99|16917.81|16797.81|10
1641472690000|2022-01-06 12:38:10|16922.17|16802.17|16927.86|16807.86|16927.95|16807.95|16922.17|16802.17|10
1641472700000|2022-01-06 12:38:20|16927.94|16807.94|16928.34|16808.34|16928.34|16808.34|16927.41|16807.41|9
1641472710000|2022-01-06 12:38:30|16927.97|16807.97|16929.84|16809.84|16929.84|16809.84|16927.97|16807.97|10
1641472720000|2022-01-06 12:38:40|16930.64|16810.64|16935.59|16815.59|16935.59|16815.59|16930.64|16810.64|10
1641472730000|2022-01-06 12:38:50|16935.54|16815.54|16936.78|16816.78|16936.78|16816.78|16935.54|16815.54|10
1641472740000|2022-01-06 12:39:00|16936.84|16816.84|16937.82|16817.82|16938.33|16818.33|16936.84|16816.84|10
1641472750000|2022-01-06 12:39:10|16938.15|16818.15|16939.73|16819.73|16940.2|16820.2|16938.15|16818.15|10
1641472760000|2022-01-06 12:39:20|16939.67|16819.67|16941.97|16821.97|16941.97|16821.97|16939.63|16819.63|10
1641472770000|2022-01-06 12:39:30|16942.15|16822.15|16945.67|16825.67|16945.67|16825.67|16942.15|16822.15|10
1641472780000|2022-01-06 12:39:40|16946.85|16826.85|16946.69|16826.69|16946.85|16826.85|16945.86|16825.86|10
1641472790000|2022-01-06 12:39:50|16946.53|16826.53|16947.59|16827.59|16947.59|16827.59|16946.53|16826.53|9
1641472800000|2022-01-06 12:40:00|16948.52|16828.52|16949.58|16829.58|16949.58|16829.58|16948.52|16828.52|10
1641472810000|2022-01-06 12:40:10|16949.04|16829.04|16950.18|16830.18|16950.98|16830.98|16947.56|16827.56|10
1641472820000|2022-01-06 12:40:20|16951.53|16831.53|16956.34|16836.34|16956.51|16836.51|16951.53|16831.53|10
1641472830000|2022-01-06 12:40:30|16956.21|16836.21|16954.52|16834.52|16956.51|16836.51|16954.52|16834.52|10
1641472840000|2022-01-06 12:40:40|16954.6|16834.6|16949.72|16829.72|16954.6|16834.6|16949.72|16829.72|10
1641472850000|2022-01-06 12:40:50|16949.17|16829.17|16947.63|16827.63|16949.17|16829.17|16946.53|16826.53|10
1641472860000|2022-01-06 12:41:00|16947.66|16827.66|16951.02|16831.02|16951.08|16831.08|16947.66|16827.66|10
1641472870000|2022-01-06 12:41:10|16951.64|16831.64|16954.55|16834.55|16954.55|16834.55|16951.3|16831.3|10
1641472880000|2022-01-06 12:41:20|16954.9|16834.9|16954.63|16834.63|16955.11|16835.11|16954.6|16834.6|9
1641472890000|2022-01-06 12:41:30|16954.77|16834.77|16953.9|16833.9|16954.77|16834.77|16953.9|16833.9|9
1641472900000|2022-01-06 12:41:40|16953.99|16833.99|16957.77|16837.77|16957.77|16837.77|16953.99|16833.99|10
1641472910000|2022-01-06 12:41:50|16957.88|16837.88|16958.58|16838.58|16958.58|16838.58|16957.39|16837.39|10
1641472920000|2022-01-06 12:42:00|16959.42|16839.42|16960.24|16840.24|16961.31|16841.31|16959.42|16839.42|10
1641472930000|2022-01-06 12:42:10|16959.42|16839.42|16960.55|16840.55|16960.55|16840.55|16959.17|16839.17|10
1641472940000|2022-01-06 12:42:20|16960.66|16840.66|16963.32|16843.32|16963.38|16843.38|16960.66|16840.66|9
1641472950000|2022-01-06 12:42:30|16963.43|16843.43|16962.25|16842.25|16963.63|16843.63|16962.25|16842.25|10
1641472960000|2022-01-06 12:42:40|16962.01|16842.01|16960.23|16840.23|16962.03|16842.03|16960.23|16840.23|10
1641472970000|2022-01-06 12:42:50|16960.7|16840.7|16959.88|16839.88|16960.98|16840.98|16959.67|16839.67|10
1641472980000|2022-01-06 12:43:00|16959.94|16839.94|16958.47|16838.47|16959.94|16839.94|16958.47|16838.47|10
1641472990000|2022-01-06 12:43:10|16957.99|16837.99|16959.45|16839.45|16959.54|16839.54|16957.69|16837.69|10
1641473000000|2022-01-06 12:43:20|16959.25|16839.25|16961.91|16841.91|16961.95|16841.95|16959.25|16839.25|10
1641473010000|2022-01-06 12:43:30|16962.18|16842.18|16963.57|16843.57|16963.81|16843.81|16962.18|16842.18|10
1641473020000|2022-01-06 12:43:40|16963.65|16843.65|16964.53|16844.53|16964.53|16844.53|16963.65|16843.65|10
1641473030000|2022-01-06 12:43:50|16964.29|16844.29|16959.23|16839.23|16964.29|16844.29|16959.23|16839.23|10
1641473040000|2022-01-06 12:44:00|16958.26|16838.26|16952.23|16832.23|16958.26|16838.26|16952.23|16832.23|10
1641473050000|2022-01-06 12:44:10|16951.07|16831.07|16947.15|16827.15|16951.07|16831.07|16947.15|16827.15|10
1641473060000|2022-01-06 12:44:20|16946.73|16826.73|16939.94|16819.94|16946.73|16826.73|16939.91|16819.91|10
1641473070000|2022-01-06 12:44:30|16939.86|16819.86|16937.05|16817.05|16939.86|16819.86|16937.05|16817.05|10
1641473080000|2022-01-06 12:44:40|16937.35|16817.35|16935.72|16815.72|16937.35|16817.35|16935.63|16815.63|9
1641473090000|2022-01-06 12:44:50|16935.83|16815.83|16935.81|16815.81|16936.22|16816.22|16935.46|16815.46|10
1641473100000|2022-01-06 12:45:00|16935.62|16815.62|16932.31|16812.31|16935.87|16815.87|16932.31|16812.31|10
1641473110000|2022-01-06 12:45:10|16931.71|16811.71|16929.17|16809.17|16931.71|16811.71|16929.17|16809.17|10
1641473120000|2022-01-06 12:45:20|16928.99|16808.99|16930.52|16810.52|16930.52|16810.52|16928.74|16808.74|10
1641473130000|2022-01-06 12:45:30|16930.34|16810.34|16934.48|16814.48|16934.48|16814.48|16930.1|16810.1|10
1641473140000|2022-01-06 12:45:40|16934.74|16814.74|16941.7|16821.7|16941.7|16821.7|16934.74|16814.74|10
1641473150000|2022-01-06 12:45:50|16943.44|16823.44|16948.44|16828.44|16948.44|16828.44|16943.44|16823.44|10
1641473160000|2022-01-06 12:46:00|16948.56|16828.56|16955|16835|16955|16835|16948.56|16828.56|10
1641473170000|2022-01-06 12:46:10|16955.56|16835.56|16961.29|16841.29|16961.34|16841.34|16955.56|16835.56|10
1641473180000|2022-01-06 12:46:20|16960.75|16840.75|16966.7|16846.7|16966.7|16846.7|16960.75|16840.75|10
1641473190000|2022-01-06 12:46:30|16966.73|16846.73|16968.57|16848.57|16968.57|16848.57|16965.92|16845.92|10
1641473200000|2022-01-06 12:46:40|16968.25|16848.25|16972.76|16852.76|16972.76|16852.76|16968.25|16848.25|9
1641473210000|2022-01-06 12:46:50|16973.07|16853.07|16981.02|16861.02|16981.02|16861.02|16973.07|16853.07|10
1641473220000|2022-01-06 12:47:00|16980.78|16860.78|16983.37|16863.37|16983.37|16863.37|16980.78|16860.78|10
1641473230000|2022-01-06 12:47:10|16983.31|16863.31|16984.96|16864.96|16985.49|16865.49|16983.07|16863.07|10
1641473240000|2022-01-06 12:47:20|16984.77|16864.77|16984.87|16864.87|16984.87|16864.87|16984.02|16864.02|10
1641473250000|2022-01-06 12:47:30|16985.26|16865.26|16990.18|16870.18|16990.18|16870.18|16985.26|16865.26|10
1641473260000|2022-01-06 12:47:40|16989.86|16869.86|16990.24|16870.24|16990.67|16870.67|16989.86|16869.86|10
1641473270000|2022-01-06 12:47:50|16990.54|16870.54|16991.74|16871.74|16991.74|16871.74|16990.1|16870.1|10
1641473280000|2022-01-06 12:48:00|16992.16|16872.16|16992.64|16872.64|16992.92|16872.92|16991.69|16871.69|10
1641473290000|2022-01-06 12:48:10|16992.61|16872.61|16992.15|16872.15|16992.61|16872.61|16991.19|16871.19|10
1641473300000|2022-01-06 12:48:20|16991.88|16871.88|16992.4|16872.4|16992.4|16872.4|16991.81|16871.81|9
1641473310000|2022-01-06 12:48:30|16991.95|16871.95|16992.84|16872.84|16992.94|16872.94|16991.23|16871.23|10
1641473320000|2022-01-06 12:48:40|16993.52|16873.52|16993.15|16873.15|16993.52|16873.52|16993.01|16873.01|10
1641473330000|2022-01-06 12:48:50|16993.38|16873.38|16993.4|16873.4|16993.82|16873.82|16993.01|16873.01|9
1641473340000|2022-01-06 12:49:00|16993.38|16873.38|16992.53|16872.53|16993.38|16873.38|16992.4|16872.4|9
1641473350000|2022-01-06 12:49:10|16992.58|16872.58|16996.38|16876.38|16996.51|16876.51|16992.58|16872.58|9
1641473360000|2022-01-06 12:49:20|16996.71|16876.71|16999.45|16879.45|16999.45|16879.45|16996.59|16876.59|10
1641473370000|2022-01-06 12:49:30|16999.98|16879.98|17002.1|16882.1|17002.75|16882.75|16999.98|16879.98|9
1641473380000|2022-01-06 12:49:40|17002.18|16882.18|17003.74|16883.74|17004.08|16884.08|17002.18|16882.18|10
1641473390000|2022-01-06 12:49:50|17003.51|16883.51|17005.34|16885.34|17005.34|16885.34|17003.51|16883.51|10
1641473400000|2022-01-06 12:50:00|17005.55|16885.55|17005.5|16885.5|17007.23|16887.23|17005.5|16885.5|10
1641473410000|2022-01-06 12:50:10|17005.43|16885.43|17006.02|16886.02|17006.3|16886.3|17004.93|16884.93|10
1641473420000|2022-01-06 12:50:20|17006.17|16886.17|17005.93|16885.93|17006.96|16886.96|17005.93|16885.93|10
1641473430000|2022-01-06 12:50:30|17005.67|16885.67|17005.41|16885.41|17005.67|16885.67|17004.61|16884.61|10
1641473440000|2022-01-06 12:50:40|17005.83|16885.83|17007.45|16887.45|17007.45|16887.45|17005.83|16885.83|10
1641473450000|2022-01-06 12:50:50|17007.21|16887.21|17006.5|16886.5|17007.72|16887.72|17006.36|16886.36|10
1641473460000|2022-01-06 12:51:00|17006.43|16886.43|17008.91|16888.91|17008.91|16888.91|17006.36|16886.36|9
1641473470000|2022-01-06 12:51:10|17009.44|16889.44|17006.3|16886.3|17009.45|16889.45|17006.3|16886.3|10
1641473480000|2022-01-06 12:51:20|17004.64|16884.64|17003.19|16883.19|17004.64|16884.64|17002.38|16882.38|9
1641473490000|2022-01-06 12:51:30|17002.71|16882.71|17002.05|16882.05|17003.61|16883.61|17002.05|16882.05|10
1641473500000|2022-01-06 12:51:40|17001.77|16881.77|17002.18|16882.18|17002.59|16882.59|17001.77|16881.77|10
1641473510000|2022-01-06 12:51:50|17002.97|16882.97|17004.21|16884.21|17004.58|16884.58|17002.97|16882.97|10
1641473520000|2022-01-06 12:52:00|17004.41|16884.41|17005.53|16885.53|17005.53|16885.53|17004.41|16884.41|10
1641473530000|2022-01-06 12:52:10|17005.8|16885.8|17007.59|16887.59|17007.87|16887.87|17005.8|16885.8|10
1641473540000|2022-01-06 12:52:20|17007.83|16887.83|17007.15|16887.15|17007.83|16887.83|17006.95|16886.95|10
1641473550000|2022-01-06 12:52:30|17007.46|16887.46|17007.75|16887.75|17007.75|16887.75|17005.71|16885.71|10
1641473560000|2022-01-06 12:52:40|17007.28|16887.28|17007.76|16887.76|17007.78|16887.78|17007.28|16887.28|9
1641473570000|2022-01-06 12:52:50|17007.74|16887.74|17009.03|16889.03|17009.03|16889.03|17007.7|16887.7|9
1641473580000|2022-01-06 12:53:00|17008.97|16888.97|17009.42|16889.42|17009.82|16889.82|17008.97|16888.97|10
1641473590000|2022-01-06 12:53:10|17009.08|16889.08|17008.14|16888.14|17009.81|16889.81|17008.14|16888.14|10
1641473600000|2022-01-06 12:53:20|17008.06|16888.06|17008.67|16888.67|17008.85|16888.85|17007.79|16887.79|10
1641473610000|2022-01-06 12:53:30|17008.43|16888.43|17011.49|16891.49|17011.49|16891.49|17008.43|16888.43|10
1641473620000|2022-01-06 12:53:40|17011.29|16891.29|17014.71|16894.71|17014.71|16894.71|17011.29|16891.29|10
1641473630000|2022-01-06 12:53:50|17014.83|16894.83|17015.08|16895.08|17015.08|16895.08|17014.42|16894.42|10
1641473640000|2022-01-06 12:54:00|17015.03|16895.03|17016.02|16896.02|17016.06|16896.06|17014.69|16894.69|10
1641473650000|2022-01-06 12:54:10|17015.87|16895.87|17016.59|16896.59|17016.59|16896.59|17015.87|16895.87|10
1641473660000|2022-01-06 12:54:20|17016.57|16896.57|17015.81|16895.81|17017.49|16897.49|17015.08|16895.08|10
1641473670000|2022-01-06 12:54:30|17015.71|16895.71|17012.1|16892.1|17015.75|16895.75|17012.1|16892.1|10
1641473680000|2022-01-06 12:54:40|17011.76|16891.76|17009.53|16889.53|17011.8|16891.8|17009.53|16889.53|10
1641473690000|2022-01-06 12:54:50|17009.59|16889.59|17012.14|16892.14|17012.23|16892.23|17009.59|16889.59|9
1641473700000|2022-01-06 12:55:00|17012.23|16892.23|17013.33|16893.33|17013.72|16893.72|17012.23|16892.23|10
1641473710000|2022-01-06 12:55:10|17012.94|16892.94|17014.25|16894.25|17014.33|16894.33|17012.87|16892.87|10
1641473720000|2022-01-06 12:55:20|17014.64|16894.64|17014.48|16894.48|17015.02|16895.02|17014.34|16894.34|10
1641473730000|2022-01-06 12:55:30|17014.3|16894.3|17013.68|16893.68|17014.3|16894.3|17013.33|16893.33|9
1641473740000|2022-01-06 12:55:40|17013.55|16893.55|17014.98|16894.98|17014.98|16894.98|17013.53|16893.53|10
1641473750000|2022-01-06 12:55:50|17015.11|16895.11|17016.63|16896.63|17016.68|16896.68|17015.11|16895.11|10
1641473760000|2022-01-06 12:56:00|17016.31|16896.31|17018.04|16898.04|17018.04|16898.04|17015.63|16895.63|10
1641473770000|2022-01-06 12:56:10|17017.94|16897.94|17017.75|16897.75|17018.04|16898.04|17017.75|16897.75|9
1641473780000|2022-01-06 12:56:20|17017.65|16897.65|17017.3|16897.3|17017.65|16897.65|17017.04|16897.04|9
1641473790000|2022-01-06 12:56:30|17017.17|16897.17|17017.61|16897.61|17017.69|16897.69|17016.87|16896.87|10
1641473800000|2022-01-06 12:56:40|17019.25|16899.25|17031.23|16911.23|17031.23|16911.23|17019.25|16899.25|10
1641473810000|2022-01-06 12:56:50|17031.48|16911.48|17034.63|16914.63|17034.63|16914.63|17031.48|16911.48|9
1641473820000|2022-01-06 12:57:00|17037.15|16917.15|17039.23|16919.23|17039.23|16919.23|17037.15|16917.15|10
1641473830000|2022-01-06 12:57:10|17039.14|16919.14|17037.77|16917.77|17039.14|16919.14|17037.7|16917.7|10
1641473840000|2022-01-06 12:57:20|17037.46|16917.46|17038.12|16918.12|17038.12|16918.12|17037.34|16917.34|10
1641473850000|2022-01-06 12:57:30|17039.66|16919.66|17041.51|16921.51|17041.58|16921.58|17039.26|16919.26|10
1641473860000|2022-01-06 12:57:40|17042.72|16922.72|17046.54|16926.54|17046.54|16926.54|17042.72|16922.72|10
1641473870000|2022-01-06 12:57:50|17047|16927|17052.47|16932.47|17052.47|16932.47|17046.97|16926.97|10
1641473880000|2022-01-06 12:58:00|17052.25|16932.25|17054.68|16934.68|17054.68|16934.68|17052.08|16932.08|10
1641473890000|2022-01-06 12:58:10|17055.78|16935.78|17060.59|16940.59|17060.68|16940.68|17055.78|16935.78|9
1641473900000|2022-01-06 12:58:20|17060.57|16940.57|17062.14|16942.14|17062.14|16942.14|17060.57|16940.57|10
1641473910000|2022-01-06 12:58:30|17061.42|16941.42|17062.61|16942.61|17063.13|16943.13|17061.31|16941.31|10
1641473920000|2022-01-06 12:58:40|17061.88|16941.88|17059.92|16939.92|17061.88|16941.88|17059.56|16939.56|10
1641473930000|2022-01-06 12:58:50|17059.28|16939.28|17055.84|16935.84|17059.28|16939.28|17055.84|16935.84|10
1641473940000|2022-01-06 12:59:00|17055.82|16935.82|17053.18|16933.18|17056.29|16936.29|17053.18|16933.18|10
1641473950000|2022-01-06 12:59:10|17052.82|16932.82|17051.37|16931.37|17052.82|16932.82|17050.71|16930.71|10
1641473960000|2022-01-06 12:59:20|17051.71|16931.71|17057.26|16937.26|17057.26|16937.26|17051.71|16931.71|10
1641473970000|2022-01-06 12:59:30|17057.13|16937.13|17062.3|16942.3|17062.3|16942.3|17057.13|16937.13|10
1641473980000|2022-01-06 12:59:40|17062.26|16942.26|17068.07|16948.07|17068.09|16948.09|17062.26|16942.26|10
1641473990000|2022-01-06 12:59:50|17067.95|16947.95|17071.86|16951.86|17071.86|16951.86|17067.95|16947.95|10
1641474000000|2022-01-06 13:00:00|17071.93|16951.93|17076.22|16956.22|17076.22|16956.22|17071.93|16951.93|10
1641474010000|2022-01-06 13:00:10|17076.6|16956.6|17083.97|16963.97|17083.97|16963.97|17076.46|16956.46|10
1641474020000|2022-01-06 13:00:20|17085.16|16965.16|17100.02|16980.02|17100.02|16980.02|17085.16|16965.16|10
1641474030000|2022-01-06 13:00:30|17100.89|16980.89|17113.04|16993.04|17113.04|16993.04|17100.89|16980.89|10
1641474040000|2022-01-06 13:00:40|17113.21|16993.21|17114.71|16994.71|17114.91|16994.91|17112.79|16992.79|10
1641474050000|2022-01-06 13:00:50|17114.9|16994.9|17113.45|16993.45|17115.52|16995.52|17113.45|16993.45|10
1641474060000|2022-01-06 13:01:00|17113.36|16993.36|17111.29|16991.29|17113.41|16993.41|17111.29|16991.29|10
1641474070000|2022-01-06 13:01:10|17111.46|16991.46|17111.31|16991.31|17112.21|16992.21|17111.31|16991.31|10
1641474080000|2022-01-06 13:01:20|17111.13|16991.13|17108.62|16988.62|17111.13|16991.13|17108.62|16988.62|10
1641474090000|2022-01-06 13:01:30|17108.81|16988.81|17103.79|16983.79|17108.81|16988.81|17102.99|16982.99|10
1641474100000|2022-01-06 13:01:40|17104.31|16984.31|17101.84|16981.84|17104.31|16984.31|17101.46|16981.46|10
1641474110000|2022-01-06 13:01:50|17102.65|16982.65|17104.91|16984.91|17105.1|16985.1|17102.56|16982.56|10
1641474120000|2022-01-06 13:02:00|17105.44|16985.44|17108.53|16988.53|17108.53|16988.53|17105.44|16985.44|10
1641474130000|2022-01-06 13:02:10|17106.79|16986.79|17099.35|16979.35|17106.79|16986.79|17098.61|16978.61|10
1641474140000|2022-01-06 13:02:20|17098|16978|17092.48|16972.48|17098.02|16978.02|17091.09|16971.09|10
1641474150000|2022-01-06 13:02:30|17092.4|16972.4|17090.25|16970.25|17092.4|16972.4|17089.25|16969.25|10
1641474160000|2022-01-06 13:02:40|17090.28|16970.28|17096.99|16976.99|17096.99|16976.99|17090|16970|10
1641474170000|2022-01-06 13:02:50|17099.32|16979.32|17111.98|16991.98|17111.98|16991.98|17099.32|16979.32|10
1641474180000|2022-01-06 13:03:00|17112.01|16992.01|17112.18|16992.18|17113.48|16993.48|17112.01|16992.01|10
1641474190000|2022-01-06 13:03:10|17111.54|16991.54|17104.65|16984.65|17112.11|16992.11|17104.65|16984.65|10
1641474200000|2022-01-06 13:03:20|17103.87|16983.87|17100.16|16980.16|17103.87|16983.87|17100.06|16980.06|10
1641474210000|2022-01-06 13:03:30|17100.46|16980.46|17102.7|16982.7|17102.96|16982.96|17100.46|16980.46|10
1641474220000|2022-01-06 13:03:40|17102.62|16982.62|17112.98|16992.98|17112.98|16992.98|17102.62|16982.62|9
1641474230000|2022-01-06 13:03:50|17112.66|16992.66|17117.78|16997.78|17118.07|16998.07|17112.66|16992.66|10
1641474240000|2022-01-06 13:04:00|17116.99|16996.99|17120.42|17000.42|17120.42|17000.42|17116.94|16996.94|10
1641474250000|2022-01-06 13:04:10|17121.91|17001.91|17123.29|17003.29|17123.29|17003.29|17121.91|17001.91|9
1641474260000|2022-01-06 13:04:20|17123.43|17003.43|17126.19|17006.19|17126.19|17006.19|17122.95|17002.95|10
1641474270000|2022-01-06 13:04:30|17126.69|17006.69|17129.11|17009.11|17129.11|17009.11|17126.69|17006.69|10
1641474280000|2022-01-06 13:04:40|17129.27|17009.27|17132.54|17012.54|17132.54|17012.54|17128.95|17008.95|10
1641474290000|2022-01-06 13:04:50|17133.27|17013.27|17135.8|17015.8|17136.06|17016.06|17133.27|17013.27|10
1641474300000|2022-01-06 13:05:00|17134.98|17014.98|17136.38|17016.38|17136.38|17016.38|17134.02|17014.02|10
1641474310000|2022-01-06 13:05:10|17136.52|17016.52|17137.4|17017.4|17139.07|17019.07|17136.52|17016.52|10
1641474320000|2022-01-06 13:05:20|17137.09|17017.09|17135.2|17015.2|17137.56|17017.56|17135.2|17015.2|10
1641474330000|2022-01-06 13:05:30|17135.44|17015.44|17137.6|17017.6|17138.3|17018.3|17134.74|17014.74|10
1641474340000|2022-01-06 13:05:40|17138.31|17018.31|17139.82|17019.82|17139.82|17019.82|17138.24|17018.24|10
1641474350000|2022-01-06 13:05:50|17139.62|17019.62|17141.66|17021.66|17141.75|17021.75|17139.62|17019.62|10
1641474360000|2022-01-06 13:06:00|17140.37|17020.37|17137.95|17017.95|17140.37|17020.37|17137.95|17017.95|10
1641474370000|2022-01-06 13:06:10|17137.78|17017.78|17140.08|17020.08|17140.08|17020.08|17137.78|17017.78|10
1641474380000|2022-01-06 13:06:20|17140.2|17020.2|17141.25|17021.25|17141.44|17021.44|17140.01|17020.01|10
1641474390000|2022-01-06 13:06:30|17140.79|17020.79|17137.83|17017.83|17141.14|17021.14|17137.83|17017.83|10
1641474400000|2022-01-06 13:06:40|17138.11|17018.11|17137.35|17017.35|17139|17019|17137.01|17017.01|10
1641474410000|2022-01-06 13:06:50|17137.18|17017.18|17137.41|17017.41|17137.41|17017.41|17136.25|17016.25|10
1641474420000|2022-01-06 13:07:00|17137.56|17017.56|17141.28|17021.28|17141.28|17021.28|17137.56|17017.56|10
1641474430000|2022-01-06 13:07:10|17141.37|17021.37|17145.64|17025.64|17146.16|17026.16|17141.37|17021.37|10
1641474440000|2022-01-06 13:07:20|17145.72|17025.72|17146.72|17026.72|17146.86|17026.86|17145.72|17025.72|10
1641474450000|2022-01-06 13:07:30|17147.59|17027.59|17150.28|17030.28|17150.72|17030.72|17147.35|17027.35|10
1641474460000|2022-01-06 13:07:40|17150.8|17030.8|17152.25|17032.25|17152.25|17032.25|17150.29|17030.29|10
1641474470000|2022-01-06 13:07:50|17153.37|17033.37|17159.76|17039.76|17159.76|17039.76|17153.29|17033.29|10
1641474480000|2022-01-06 13:08:00|17160.2|17040.2|17160.43|17040.43|17162.45|17042.45|17160.2|17040.2|10
1641474490000|2022-01-06 13:08:10|17160.57|17040.57|17163.36|17043.36|17163.36|17043.36|17159.57|17039.57|10
1641474500000|2022-01-06 13:08:20|17163.73|17043.73|17161.08|17041.08|17164.48|17044.48|17161.08|17041.08|10
1641474510000|2022-01-06 13:08:30|17160.12|17040.12|17151.98|17031.98|17160.12|17040.12|17151.98|17031.98|10
1641474520000|2022-01-06 13:08:40|17152.42|17032.42|17151.18|17031.18|17152.42|17032.42|17150.42|17030.42|10
1641474530000|2022-01-06 13:08:50|17151.78|17031.78|17151.36|17031.36|17152.19|17032.19|17150.52|17030.52|10
1641474540000|2022-01-06 13:09:00|17151.54|17031.54|17155.02|17035.02|17155.02|17035.02|17151.54|17031.54|10
1641474550000|2022-01-06 13:09:10|17155.63|17035.63|17157.77|17037.77|17157.77|17037.77|17155.63|17035.63|10
1641474560000|2022-01-06 13:09:20|17157.99|17037.99|17158.62|17038.62|17158.62|17038.62|17157.46|17037.46|9
1641474570000|2022-01-06 13:09:30|17158.85|17038.85|17164.31|17044.31|17164.31|17044.31|17158.85|17038.85|9
1641474580000|2022-01-06 13:09:40|17165.16|17045.16|17167.16|17047.16|17167.16|17047.16|17165.16|17045.16|10
1641474590000|2022-01-06 13:09:50|17167.68|17047.68|17167.55|17047.55|17169.5|17049.5|17166.71|17046.71|10
1641474600000|2022-01-06 13:10:00|17167.6|17047.6|17154.13|17034.13|17167.6|17047.6|17154.13|17034.13|10
1641474610000|2022-01-06 13:10:10|17151.89|17031.89|17140.35|17020.35|17151.89|17031.89|17140.35|17020.35|10
1641474620000|2022-01-06 13:10:20|17138.91|17018.91|17136.19|17016.19|17139.19|17019.19|17135.46|17015.46|10
1641474630000|2022-01-06 13:10:30|17136.14|17016.14|17137.2|17017.2|17138.77|17018.77|17136.14|17016.14|10
1641474640000|2022-01-06 13:10:40|17137.06|17017.06|17134.3|17014.3|17137.21|17017.21|17134.3|17014.3|10
1641474650000|2022-01-06 13:10:50|17133.78|17013.78|17130.1|17010.1|17133.78|17013.78|17130.1|17010.1|10
1641474660000|2022-01-06 13:11:00|17130.16|17010.16|17126.26|17006.26|17130.16|17010.16|17126.26|17006.26|10
1641474670000|2022-01-06 13:11:10|17125.51|17005.51|17124.46|17004.46|17125.51|17005.51|17123.84|17003.84|10
1641474680000|2022-01-06 13:11:20|17124.81|17004.81|17125.79|17005.79|17126.09|17006.09|17124.81|17004.81|10
1641474690000|2022-01-06 13:11:30|17126.26|17006.26|17129.15|17009.15|17129.15|17009.15|17126.26|17006.26|10
1641474700000|2022-01-06 13:11:40|17129.48|17009.48|17133.57|17013.57|17133.78|17013.78|17129.48|17009.48|10
1641474710000|2022-01-06 13:11:50|17133.63|17013.63|17128.95|17008.95|17133.63|17013.63|17128.95|17008.95|10
1641474720000|2022-01-06 13:12:00|17128.28|17008.28|17125.76|17005.76|17128.28|17008.28|17125.76|17005.76|10
1641474730000|2022-01-06 13:12:10|17125.86|17005.86|17125.45|17005.45|17125.86|17005.86|17125.1|17005.1|10
1641474740000|2022-01-06 13:12:20|17125.66|17005.66|17125.22|17005.22|17125.78|17005.78|17125.02|17005.02|10
1641474750000|2022-01-06 13:12:30|17123.64|17003.64|17125.93|17005.93|17126.38|17006.38|17123.64|17003.64|10
1641474760000|2022-01-06 13:12:40|17125.68|17005.68|17124.5|17004.5|17125.68|17005.68|17124.38|17004.38|10
1641474770000|2022-01-06 13:12:50|17124.58|17004.58|17124.43|17004.43|17125.69|17005.69|17123.34|17003.34|10
1641474780000|2022-01-06 13:13:00|17124.66|17004.66|17125.89|17005.89|17126.59|17006.59|17124.66|17004.66|10
1641474790000|2022-01-06 13:13:10|17126.09|17006.09|17127.55|17007.55|17127.55|17007.55|17125.82|17005.82|10
1641474800000|2022-01-06 13:13:20|17127.43|17007.43|17130.13|17010.13|17130.13|17010.13|17127.43|17007.43|10
1641474810000|2022-01-06 13:13:30|17130.53|17010.53|17133.3|17013.3|17133.82|17013.82|17130.53|17010.53|10
1641474820000|2022-01-06 13:13:40|17132.72|17012.72|17131.91|17011.91|17133.35|17013.35|17131.89|17011.89|10
1641474830000|2022-01-06 13:13:50|17131.47|17011.47|17135.04|17015.04|17135.11|17015.11|17131.47|17011.47|10
1641474840000|2022-01-06 13:14:00|17135.91|17015.91|17136.82|17016.82|17137.35|17017.35|17135.91|17015.91|10
1641474850000|2022-01-06 13:14:10|17137.17|17017.17|17142.04|17022.04|17142.04|17022.04|17137.17|17017.17|10
1641474860000|2022-01-06 13:14:20|17143.14|17023.14|17146.07|17026.07|17146.47|17026.47|17143.14|17023.14|10
1641474870000|2022-01-06 13:14:30|17146.4|17026.4|17144.47|17024.47|17146.4|17026.4|17144.13|17024.13|10
1641474880000|2022-01-06 13:14:40|17144.85|17024.85|17145.48|17025.48|17145.87|17025.87|17144.8|17024.8|10
1641474890000|2022-01-06 13:14:50|17145.36|17025.36|17142.11|17022.11|17145.36|17025.36|17142.11|17022.11|10
1641474900000|2022-01-06 13:15:00|17141.92|17021.92|17141.2|17021.2|17142.68|17022.68|17141.2|17021.2|10
1641474910000|2022-01-06 13:15:10|17141.12|17021.12|17143.24|17023.24|17143.24|17023.24|17141.04|17021.04|9
1641474920000|2022-01-06 13:15:20|17143.06|17023.06|17139.3|17019.3|17143.06|17023.06|17139.3|17019.3|10
1641474930000|2022-01-06 13:15:30|17139.71|17019.71|17142.7|17022.7|17142.7|17022.7|17139.71|17019.71|10
1641474940000|2022-01-06 13:15:40|17142.83|17022.83|17146.67|17026.67|17146.93|17026.93|17142.83|17022.83|10
1641474950000|2022-01-06 13:15:50|17147|17027|17150.55|17030.55|17150.75|17030.75|17147|17027|9
1641474960000|2022-01-06 13:16:00|17150.32|17030.32|17149.34|17029.34|17150.32|17030.32|17148.91|17028.91|10
1641474970000|2022-01-06 13:16:10|17150.23|17030.23|17151.4|17031.4|17152.16|17032.16|17150.23|17030.23|9
1641474980000|2022-01-06 13:16:20|17151.15|17031.15|17146.28|17026.28|17151.15|17031.15|17146.28|17026.28|10
1641474990000|2022-01-06 13:16:30|17146.1|17026.1|17141.58|17021.58|17146.1|17026.1|17141.58|17021.58|10
1641475000000|2022-01-06 13:16:40|17141.55|17021.55|17138|17018|17141.55|17021.55|17138|17018|10
1641475010000|2022-01-06 13:16:50|17137.95|17017.95|17132.81|17012.81|17137.95|17017.95|17132.81|17012.81|10
1641475020000|2022-01-06 13:17:00|17132.15|17012.15|17127.46|17007.46|17132.15|17012.15|17127.46|17007.46|10
1641475030000|2022-01-06 13:17:10|17126.87|17006.87|17126.64|17006.64|17127.07|17007.07|17126.16|17006.16|10
1641475040000|2022-01-06 13:17:20|17126.83|17006.83|17120.26|17000.26|17126.83|17006.83|17120.26|17000.26|10
1641475050000|2022-01-06 13:17:30|17120.12|17000.12|17115.63|16995.63|17120.12|17000.12|17115.63|16995.63|10
1641475060000|2022-01-06 13:17:40|17115.46|16995.46|17114.24|16994.24|17115.58|16995.58|17114.22|16994.22|10
1641475070000|2022-01-06 13:17:50|17113.51|16993.51|17112|16992|17114.03|16994.03|17112|16992|10
1641475080000|2022-01-06 13:18:00|17111.21|16991.21|17104.43|16984.43|17111.21|16991.21|17104.43|16984.43|10
1641475090000|2022-01-06 13:18:10|17104.35|16984.35|17102.11|16982.11|17104.51|16984.51|17101.46|16981.46|10
1641475100000|2022-01-06 13:18:20|17101.75|16981.75|17100.24|16980.24|17103.91|16983.91|17100.24|16980.24|10
1641475110000|2022-01-06 13:18:30|17100.33|16980.33|17101.63|16981.63|17101.63|16981.63|17099.92|16979.92|10
1641475120000|2022-01-06 13:18:40|17102.29|16982.29|17108.17|16988.17|17108.17|16988.17|17102.29|16982.29|10
1641475130000|2022-01-06 13:18:50|17108.63|16988.63|17109.6|16989.6|17109.94|16989.94|17108.63|16988.63|9
1641475140000|2022-01-06 13:19:00|17109.19|16989.19|17107.73|16987.73|17109.19|16989.19|17107.64|16987.64|10
1641475150000|2022-01-06 13:19:10|17107.46|16987.46|17108.17|16988.17|17108.19|16988.19|17107.27|16987.27|10
1641475160000|2022-01-06 13:19:20|17108.69|16988.69|17111.54|16991.54|17111.54|16991.54|17108.66|16988.66|10
1641475170000|2022-01-06 13:19:30|17113.31|16993.31|17118.94|16998.94|17118.94|16998.94|17113.31|16993.31|10
1641475180000|2022-01-06 13:19:40|17119.15|16999.15|17116.4|16996.4|17120.72|17000.72|17116.4|16996.4|10
1641475190000|2022-01-06 13:19:50|17115.91|16995.91|17116.71|16996.71|17119.81|16999.81|17115.91|16995.91|10
1641475200000|2022-01-06 13:20:00|17116.47|16996.47|17114.79|16994.79|17116.56|16996.56|17113.99|16993.99|10
1641475210000|2022-01-06 13:20:10|17115.58|16995.58|17121.46|17001.46|17121.46|17001.46|17115.58|16995.58|10
1641475220000|2022-01-06 13:20:20|17121.27|17001.27|17119.42|16999.42|17121.62|17001.62|17119.42|16999.42|10
1641475230000|2022-01-06 13:20:30|17118.39|16998.39|17116.29|16996.29|17118.39|16998.39|17115.63|16995.63|10
1641475240000|2022-01-06 13:20:40|17116.43|16996.43|17118.52|16998.52|17118.52|16998.52|17114.77|16994.77|10
1641475250000|2022-01-06 13:20:50|17118.75|16998.75|17121.25|17001.25|17121.25|17001.25|17118.04|16998.04|10
1641475260000|2022-01-06 13:21:00|17122.61|17002.61|17124.34|17004.34|17125.38|17005.38|17122.61|17002.61|10
1641475270000|2022-01-06 13:21:10|17124.93|17004.93|17125.79|17005.79|17126.16|17006.16|17124.93|17004.93|9
1641475280000|2022-01-06 13:21:20|17125.89|17005.89|17126.43|17006.43|17126.43|17006.43|17124.77|17004.77|10
1641475290000|2022-01-06 13:21:30|17126.22|17006.22|17124.29|17004.29|17126.22|17006.22|17124.29|17004.29|10
1641475300000|2022-01-06 13:21:40|17124.65|17004.65|17121.21|17001.21|17124.65|17004.65|17121.21|17001.21|10
1641475310000|2022-01-06 13:21:50|17120.97|17000.97|17119.61|16999.61|17120.97|17000.97|17119.47|16999.47|10
1641475320000|2022-01-06 13:22:00|17119.72|16999.72|17118.24|16998.24|17119.72|16999.72|17118.22|16998.22|10
1641475330000|2022-01-06 13:22:10|17117.24|16997.24|17116.98|16996.98|17117.24|16997.24|17116.08|16996.08|10
1641475340000|2022-01-06 13:22:20|17116.73|16996.73|17117.02|16997.02|17117.65|16997.65|17116.56|16996.56|10
1641475350000|2022-01-06 13:22:30|17117.1|16997.1|17119.04|16999.04|17119.04|16999.04|17117.1|16997.1|9
1641475360000|2022-01-06 13:22:40|17118.96|16998.96|17119.11|16999.11|17120.04|17000.04|17118.96|16998.96|10
1641475370000|2022-01-06 13:22:50|17118.63|16998.63|17117.36|16997.36|17118.63|16998.63|17117.03|16997.03|10
1641475380000|2022-01-06 13:23:00|17117.47|16997.47|17118.46|16998.46|17119.06|16999.06|17117.47|16997.47|10
1641475390000|2022-01-06 13:23:10|17118.3|16998.3|17113.18|16993.18|17118.3|16998.3|17113.18|16993.18|10
1641475400000|2022-01-06 13:23:20|17112.97|16992.97|17111.82|16991.82|17113.54|16993.54|17111.82|16991.82|10
1641475410000|2022-01-06 13:23:30|17111.27|16991.27|17109.98|16989.98|17111.27|16991.27|17109.94|16989.94|10
1641475420000|2022-01-06 13:23:40|17110.21|16990.21|17109.46|16989.46|17110.65|16990.65|17109.43|16989.43|9
1641475430000|2022-01-06 13:23:50|17109.78|16989.78|17110.16|16990.16|17110.3|16990.3|17109.73|16989.73|8
1641475440000|2022-01-06 13:24:00|17109.92|16989.92|17111.62|16991.62|17111.62|16991.62|17109.74|16989.74|10
1641475450000|2022-01-06 13:24:10|17111.27|16991.27|17110.46|16990.46|17111.27|16991.27|17110.44|16990.44|10
1641475460000|2022-01-06 13:24:20|17110.82|16990.82|17106.49|16986.49|17110.82|16990.82|17106.49|16986.49|10
1641475470000|2022-01-06 13:24:30|17106.33|16986.33|17103.77|16983.77|17106.43|16986.43|17103.77|16983.77|9
1641475480000|2022-01-06 13:24:40|17103.25|16983.25|17102.85|16982.85|17103.25|16983.25|17102.36|16982.36|10
1641475490000|2022-01-06 13:24:50|17103.52|16983.52|17104.19|16984.19|17105.3|16985.3|17103.52|16983.52|10
1641475500000|2022-01-06 13:25:00|17103.87|16983.87|17100.95|16980.95|17103.87|16983.87|17100.74|16980.74|9
1641475510000|2022-01-06 13:25:10|17100.79|16980.79|17100.22|16980.22|17102.97|16982.97|17100.22|16980.22|10
1641475520000|2022-01-06 13:25:20|17098.64|16978.64|17095.44|16975.44|17098.64|16978.64|17095.38|16975.38|10
1641475530000|2022-01-06 13:25:30|17094.77|16974.77|17093.12|16973.12|17094.77|16974.77|17092.94|16972.94|10
1641475540000|2022-01-06 13:25:40|17093.29|16973.29|17093.47|16973.47|17093.82|16973.82|17092.56|16972.56|10
1641475550000|2022-01-06 13:25:50|17092.99|16972.99|17095.96|16975.96|17096.38|16976.38|17092.66|16972.66|10
1641475560000|2022-01-06 13:26:00|17095.59|16975.59|17100.44|16980.44|17100.44|16980.44|17095.59|16975.59|10
1641475570000|2022-01-06 13:26:10|17101.19|16981.19|17103.39|16983.39|17104.02|16984.02|17101.19|16981.19|10
1641475580000|2022-01-06 13:26:20|17104.05|16984.05|17102.55|16982.55|17104.6|16984.6|17102.55|16982.55|10
1641475590000|2022-01-06 13:26:30|17101.21|16981.21|17097.82|16977.82|17101.72|16981.72|17097.82|16977.82|9
1641475600000|2022-01-06 13:26:40|17097.07|16977.07|17095.25|16975.25|17097.32|16977.32|17095.25|16975.25|10
1641475610000|2022-01-06 13:26:50|17095.02|16975.02|17094.28|16974.28|17095.56|16975.56|17094.28|16974.28|9
1641475620000|2022-01-06 13:27:00|17093.87|16973.87|17094.14|16974.14|17094.14|16974.14|17093.56|16973.56|10
1641475630000|2022-01-06 13:27:10|17094.02|16974.02|17094.48|16974.48|17094.59|16974.59|17092.66|16972.66|10
1641475640000|2022-01-06 13:27:20|17094.41|16974.41|17097.18|16977.18|17097.18|16977.18|17094.41|16974.41|9
1641475650000|2022-01-06 13:27:30|17097.6|16977.6|17096.75|16976.75|17097.6|16977.6|17096.09|16976.09|9
1641475660000|2022-01-06 13:27:40|17096.68|16976.68|17097.53|16977.53|17097.53|16977.53|17096.68|16976.68|10
1641475670000|2022-01-06 13:27:50|17097.42|16977.42|17097.88|16977.88|17098.13|16978.13|17096.8|16976.8|10
1641475680000|2022-01-06 13:28:00|17098.03|16978.03|17102.1|16982.1|17102.1|16982.1|17098.03|16978.03|10
1641475690000|2022-01-06 13:28:10|17103.45|16983.45|17105.77|16985.77|17105.97|16985.97|17103.34|16983.34|10
1641475700000|2022-01-06 13:28:20|17104.64|16984.64|17110.67|16990.67|17110.67|16990.67|17104.64|16984.64|10
1641475710000|2022-01-06 13:28:30|17110.7|16990.7|17113.72|16993.72|17113.96|16993.96|17110.55|16990.55|10
1641475720000|2022-01-06 13:28:40|17114.26|16994.26|17116.85|16996.85|17116.85|16996.85|17114.26|16994.26|9
1641475730000|2022-01-06 13:28:50|17116.74|16996.74|17116.28|16996.28|17116.85|16996.85|17115.84|16995.84|10
1641475740000|2022-01-06 13:29:00|17116.1|16996.1|17113.41|16993.41|17116.1|16996.1|17113.41|16993.41|10
1641475750000|2022-01-06 13:29:10|17113.21|16993.21|17111.85|16991.85|17113.21|16993.21|17111.7|16991.7|10
1641475760000|2022-01-06 13:29:20|17111.81|16991.81|17112.41|16992.41|17112.41|16992.41|17111.06|16991.06|10
1641475770000|2022-01-06 13:29:30|17112.36|16992.36|17112.07|16992.07|17112.37|16992.37|17111.48|16991.48|10
1641475780000|2022-01-06 13:29:40|17111.75|16991.75|17113.6|16993.6|17113.6|16993.6|17111.75|16991.75|10
1641475790000|2022-01-06 13:29:50|17113.45|16993.45|17115.8|16995.8|17115.8|16995.8|17113.45|16993.45|10
1641475800000|2022-01-06 13:30:00|17117.26|16997.26|17120.48|17000.48|17120.58|17000.58|17117.26|16997.26|10
1641475810000|2022-01-06 13:30:10|17120.8|17000.8|17124.21|17004.21|17124.53|17004.53|17120.8|17000.8|10
1641475820000|2022-01-06 13:30:20|17124.76|17004.76|17125.99|17005.99|17125.99|17005.99|17124.62|17004.62|10
1641475830000|2022-01-06 13:30:30|17125.37|17005.37|17124.18|17004.18|17125.37|17005.37|17123.76|17003.76|10
1641475840000|2022-01-06 13:30:40|17124.07|17004.07|17124.94|17004.94|17126.65|17006.65|17124.05|17004.05|10
1641475850000|2022-01-06 13:30:50|17124.95|17004.95|17123.31|17003.31|17125.18|17005.18|17123.31|17003.31|10
1641475860000|2022-01-06 13:31:00|17122.86|17002.86|17120.89|17000.89|17122.86|17002.86|17120.89|17000.89|10
1641475870000|2022-01-06 13:31:10|17120.82|17000.82|17117.22|16997.22|17121.26|17001.26|17117.22|16997.22|10
1641475880000|2022-01-06 13:31:20|17116.62|16996.62|17111.29|16991.29|17116.62|16996.62|17111.29|16991.29|9
1641475890000|2022-01-06 13:31:30|17110.97|16990.97|17111.01|16991.01|17111.76|16991.76|17110.46|16990.46|10
1641475900000|2022-01-06 13:31:40|17110.72|16990.72|17107|16987|17110.72|16990.72|17107|16987|8
1641475910000|2022-01-06 13:31:50|17107.75|16987.75|17109.7|16989.7|17109.77|16989.77|17107.51|16987.51|10
1641475920000|2022-01-06 13:32:00|17109.25|16989.25|17104.12|16984.12|17109.25|16989.25|17104.12|16984.12|10
1641475930000|2022-01-06 13:32:10|17103.48|16983.48|17097.59|16977.59|17103.72|16983.72|17097.59|16977.59|10
1641475940000|2022-01-06 13:32:20|17097.21|16977.21|17095.27|16975.27|17097.21|16977.21|17094.93|16974.93|10
1641475950000|2022-01-06 13:32:30|17095.01|16975.01|17093.25|16973.25|17095.08|16975.08|17093.1|16973.1|10
1641475960000|2022-01-06 13:32:40|17092.94|16972.94|17093.39|16973.39|17093.39|16973.39|17092.94|16972.94|10
1641475970000|2022-01-06 13:32:50|17093.43|16973.43|17095.07|16975.07|17095.07|16975.07|17093.43|16973.43|10
1641475980000|2022-01-06 13:33:00|17095.56|16975.56|17099.94|16979.94|17099.94|16979.94|17095.56|16975.56|10
1641475990000|2022-01-06 13:33:10|17100.25|16980.25|17103|16983|17103|16983|17100.25|16980.25|9
1641476000000|2022-01-06 13:33:20|17103.08|16983.08|17102.75|16982.75|17103.59|16983.59|17102.75|16982.75|9
1641476010000|2022-01-06 13:33:30|17102.66|16982.66|17102.83|16982.83|17102.83|16982.83|17101.93|16981.93|10
1641476020000|2022-01-06 13:33:40|17102.17|16982.17|17100.48|16980.48|17102.17|16982.17|17100.48|16980.48|10
1641476030000|2022-01-06 13:33:50|17099.77|16979.77|17099.13|16979.13|17099.99|16979.99|17099.13|16979.13|8
1641476040000|2022-01-06 13:34:00|17099.27|16979.27|17098.54|16978.54|17099.27|16979.27|17098.51|16978.51|10
1641476050000|2022-01-06 13:34:10|17098.3|16978.3|17091.26|16971.26|17098.47|16978.47|17091.26|16971.26|10
1641476060000|2022-01-06 13:34:20|17089.58|16969.58|17082.81|16962.81|17089.58|16969.58|17082.81|16962.81|10
1641476070000|2022-01-06 13:34:30|17083.13|16963.13|17079.9|16959.9|17083.13|16963.13|17079.55|16959.55|9
1641476080000|2022-01-06 13:34:40|17077.84|16957.84|17077.22|16957.22|17078.01|16958.01|17076.3|16956.3|10
1641476090000|2022-01-06 13:34:50|17077.07|16957.07|17077.52|16957.52|17078.16|16958.16|17077.07|16957.07|10
1641476100000|2022-01-06 13:35:00|17077.59|16957.59|17078.65|16958.65|17078.65|16958.65|17077.59|16957.59|10
1641476110000|2022-01-06 13:35:10|17078.18|16958.18|17081.22|16961.22|17081.22|16961.22|17078.02|16958.02|10
1641476120000|2022-01-06 13:35:20|17081.45|16961.45|17082.26|16962.26|17083.13|16963.13|17081.45|16961.45|10
1641476130000|2022-01-06 13:35:30|17082.78|16962.78|17084.69|16964.69|17085.53|16965.53|17082.78|16962.78|10
1641476140000|2022-01-06 13:35:40|17084.92|16964.92|17085.33|16965.33|17085.7|16965.7|17084.75|16964.75|10
1641476150000|2022-01-06 13:35:50|17085.38|16965.38|17082.61|16962.61|17085.38|16965.38|17082.28|16962.28|10
1641476160000|2022-01-06 13:36:00|17081.89|16961.89|17085.86|16965.86|17085.86|16965.86|17081.89|16961.89|9
1641476170000|2022-01-06 13:36:10|17086.51|16966.51|17090.77|16970.77|17090.77|16970.77|17086.51|16966.51|10
1641476180000|2022-01-06 13:36:20|17091.13|16971.13|17095.33|16975.33|17095.44|16975.44|17091.13|16971.13|10
1641476190000|2022-01-06 13:36:30|17095.01|16975.01|17095.33|16975.33|17096.3|16976.3|17095.01|16975.01|10
1641476200000|2022-01-06 13:36:40|17095.07|16975.07|17095.49|16975.49|17095.66|16975.66|17094.85|16974.85|10
1641476210000|2022-01-06 13:36:50|17095.08|16975.08|17093.24|16973.24|17095.75|16975.75|17093.24|16973.24|10
1641476220000|2022-01-06 13:37:00|17093.13|16973.13|17092.82|16972.82|17093.27|16973.27|17092.57|16972.57|10
1641476230000|2022-01-06 13:37:10|17093.05|16973.05|17092.41|16972.41|17093.14|16973.14|17092.41|16972.41|9
1641476240000|2022-01-06 13:37:20|17092.24|16972.24|17088.62|16968.62|17092.65|16972.65|17088.62|16968.62|10
1641476250000|2022-01-06 13:37:30|17088.6|16968.6|17085.08|16965.08|17088.6|16968.6|17085.08|16965.08|10
1641476260000|2022-01-06 13:37:40|17085.1|16965.1|17084.78|16964.78|17085.1|16965.1|17084.34|16964.34|10
1641476270000|2022-01-06 13:37:50|17085.17|16965.17|17088.3|16968.3|17088.3|16968.3|17085.01|16965.01|9
1641476280000|2022-01-06 13:38:00|17087.98|16967.98|17088.48|16968.48|17088.59|16968.59|17087.84|16967.84|9
1641476290000|2022-01-06 13:38:10|17088.63|16968.63|17086.75|16966.75|17088.63|16968.63|17086.75|16966.75|9
1641476300000|2022-01-06 13:38:20|17086.47|16966.47|17085.05|16965.05|17086.47|16966.47|17084.97|16964.97|10
1641476310000|2022-01-06 13:38:30|17085.1|16965.1|17084.64|16964.64|17085.29|16965.29|17084.57|16964.57|10
1641476320000|2022-01-06 13:38:40|17085.04|16965.04|17088.83|16968.83|17088.83|16968.83|17085.04|16965.04|10
1641476330000|2022-01-06 13:38:50|17089.77|16969.77|17092.84|16972.84|17092.84|16972.84|17089.77|16969.77|10
1641476340000|2022-01-06 13:39:00|17093.35|16973.35|17099.84|16979.84|17099.84|16979.84|17093.35|16973.35|10
1641476350000|2022-01-06 13:39:10|17099.95|16979.95|17104.09|16984.09|17104.09|16984.09|17099.95|16979.95|10
1641476360000|2022-01-06 13:39:20|17104.21|16984.21|17106.68|16986.68|17106.89|16986.89|17104.21|16984.21|10
1641476370000|2022-01-06 13:39:30|17106.92|16986.92|17110.57|16990.57|17110.79|16990.79|17106.92|16986.92|10
1641476380000|2022-01-06 13:39:40|17110.23|16990.23|17107.24|16987.24|17110.23|16990.23|17107.24|16987.24|10
1641476390000|2022-01-06 13:39:50|17107.47|16987.47|17108.45|16988.45|17108.45|16988.45|17107.47|16987.47|10
1641476400000|2022-01-06 13:40:00|17108.6|16988.6|17110.49|16990.49|17110.49|16990.49|17108.24|16988.24|10
1641476410000|2022-01-06 13:40:10|17110.56|16990.56|17110.73|16990.73|17111.5|16991.5|17110.56|16990.56|9
1641476420000|2022-01-06 13:40:20|17111.07|16991.07|17111.75|16991.75|17111.75|16991.75|17111.07|16991.07|10
1641476430000|2022-01-06 13:40:30|17111.85|16991.85|17112.75|16992.75|17113.12|16993.12|17111.85|16991.85|10
1641476440000|2022-01-06 13:40:40|17112.46|16992.46|17112.36|16992.36|17113.19|16993.19|17112.22|16992.22|10
1641476450000|2022-01-06 13:40:50|17112.33|16992.33|17111.87|16991.87|17112.33|16992.33|17111.7|16991.7|10
1641476460000|2022-01-06 13:41:00|17111.56|16991.56|17111.53|16991.53|17111.8|16991.8|17111.46|16991.46|10
1641476470000|2022-01-06 13:41:10|17111.65|16991.65|17115.68|16995.68|17115.68|16995.68|17111.65|16991.65|10
1641476480000|2022-01-06 13:41:20|17115.7|16995.7|17114.46|16994.46|17116.26|16996.26|17114.46|16994.46|10
1641476490000|2022-01-06 13:41:30|17114.57|16994.57|17112.46|16992.46|17114.57|16994.57|17112.36|16992.36|10
1641476500000|2022-01-06 13:41:40|17112.6|16992.6|17114.19|16994.19|17114.19|16994.19|17112.37|16992.37|10
1641476510000|2022-01-06 13:41:50|17114.09|16994.09|17115.29|16995.29|17115.29|16995.29|17114.08|16994.08|10
1641476520000|2022-01-06 13:42:00|17115.31|16995.31|17116.53|16996.53|17116.53|16996.53|17115.31|16995.31|10
1641476530000|2022-01-06 13:42:10|17116.56|16996.56|17118.71|16998.71|17118.71|16998.71|17116.03|16996.03|10
1641476540000|2022-01-06 13:42:20|17118.93|16998.93|17121.67|17001.67|17121.67|17001.67|17118.93|16998.93|9
1641476550000|2022-01-06 13:42:30|17121.85|17001.85|17123.25|17003.25|17123.9|17003.9|17121.85|17001.85|10
1641476560000|2022-01-06 13:42:40|17122.91|17002.91|17122.09|17002.09|17124.1|17004.1|17122.09|17002.09|10
1641476570000|2022-01-06 13:42:50|17122.04|17002.04|17122.03|17002.03|17122.13|17002.13|17121.5|17001.5|10
1641476580000|2022-01-06 13:43:00|17121.94|17001.94|17119.15|16999.15|17121.99|17001.99|17119.15|16999.15|10
1641476590000|2022-01-06 13:43:10|17118.72|16998.72|17119.98|16999.98|17119.98|16999.98|17118.61|16998.61|10
1641476600000|2022-01-06 13:43:20|17120.05|17000.05|17121|17001|17121.48|17001.48|17119.95|16999.95|9
1641476610000|2022-01-06 13:43:30|17121.09|17001.09|17118.65|16998.65|17121.09|17001.09|17118.65|16998.65|9
1641476620000|2022-01-06 13:43:40|17117.34|16997.34|17114.93|16994.93|17117.34|16997.34|17114.93|16994.93|10
1641476630000|2022-01-06 13:43:50|17114.71|16994.71|17110.77|16990.77|17114.71|16994.71|17110.77|16990.77|10
1641476640000|2022-01-06 13:44:00|17110.56|16990.56|17110.8|16990.8|17111.04|16991.04|17109.66|16989.66|10
1641476650000|2022-01-06 13:44:10|17110.02|16990.02|17112.01|16992.01|17112.01|16992.01|17109.83|16989.83|10
1641476660000|2022-01-06 13:44:20|17112.24|16992.24|17117.7|16997.7|17117.7|16997.7|17112.24|16992.24|10
1641476670000|2022-01-06 13:44:30|17117.87|16997.87|17118.84|16998.84|17119.31|16999.31|17117.87|16997.87|10
1641476680000|2022-01-06 13:44:40|17119.36|16999.36|17120.01|17000.01|17120.23|17000.23|17119.36|16999.36|10
1641476690000|2022-01-06 13:44:50|17120.25|17000.25|17122.63|17002.63|17122.63|17002.63|17120.25|17000.25|9
1641476700000|2022-01-06 13:45:00|17122.68|17002.68|17122.44|17002.44|17123.34|17003.34|17122.44|17002.44|9
1641476710000|2022-01-06 13:45:10|17122.91|17002.91|17124.65|17004.65|17125.39|17005.39|17122.91|17002.91|10
1641476720000|2022-01-06 13:45:20|17123.73|17003.73|17122.08|17002.08|17123.73|17003.73|17122.08|17002.08|10
1641476730000|2022-01-06 13:45:30|17122.45|17002.45|17115.48|16995.48|17122.45|17002.45|17115.48|16995.48|10
1641476740000|2022-01-06 13:45:40|17115.35|16995.35|17114.65|16994.65|17115.61|16995.61|17114.33|16994.33|10
1641476750000|2022-01-06 13:45:50|17115.04|16995.04|17116.35|16996.35|17116.46|16996.46|17115.04|16995.04|10
1641476760000|2022-01-06 13:46:00|17116.64|16996.64|17120.01|17000.01|17120.01|17000.01|17116.64|16996.64|9
1641476770000|2022-01-06 13:46:10|17119.87|16999.87|17119.72|16999.72|17120.74|17000.74|17119.72|16999.72|10
1641476780000|2022-01-06 13:46:20|17120.53|17000.53|17121.67|17001.67|17121.67|17001.67|17119.7|16999.7|10
1641476790000|2022-01-06 13:46:30|17121.79|17001.79|17124.41|17004.41|17124.41|17004.41|17121.75|17001.75|10
1641476800000|2022-01-06 13:46:40|17124.8|17004.8|17128.78|17008.78|17128.78|17008.78|17124.8|17004.8|10
1641476810000|2022-01-06 13:46:50|17128.51|17008.51|17131.14|17011.14|17131.14|17011.14|17128.28|17008.28|10
1641476820000|2022-01-06 13:47:00|17131.34|17011.34|17132.33|17012.33|17132.33|17012.33|17131.34|17011.34|9
1641476830000|2022-01-06 13:47:10|17132.76|17012.76|17134.89|17014.89|17134.89|17014.89|17132.76|17012.76|10
1641476840000|2022-01-06 13:47:20|17135.08|17015.08|17138.05|17018.05|17138.05|17018.05|17135.08|17015.08|10
1641476850000|2022-01-06 13:47:30|17138.36|17018.36|17144.52|17024.52|17144.54|17024.54|17138.36|17018.36|10
1641476860000|2022-01-06 13:47:40|17144.01|17024.01|17147.62|17027.62|17147.93|17027.93|17144.01|17024.01|10
1641476870000|2022-01-06 13:47:50|17147.64|17027.64|17151.04|17031.04|17151.2|17031.2|17147.64|17027.64|10
1641476880000|2022-01-06 13:48:00|17150.69|17030.69|17152.5|17032.5|17152.5|17032.5|17150.69|17030.69|10
1641476890000|2022-01-06 13:48:10|17152.42|17032.42|17155.36|17035.36|17155.36|17035.36|17152.37|17032.37|10
1641476900000|2022-01-06 13:48:20|17155.72|17035.72|17159.8|17039.8|17159.8|17039.8|17155.72|17035.72|10
1641476910000|2022-01-06 13:48:30|17159.84|17039.84|17163.57|17043.57|17163.57|17043.57|17159.39|17039.39|10
1641476920000|2022-01-06 13:48:40|17163.32|17043.32|17164.85|17044.85|17164.85|17044.85|17163.31|17043.31|10
1641476930000|2022-01-06 13:48:50|17164.88|17044.88|17169.59|17049.59|17169.59|17049.59|17164.88|17044.88|10
1641476940000|2022-01-06 13:49:00|17169.92|17049.92|17175.94|17055.94|17175.94|17055.94|17169.92|17049.92|10
1641476950000|2022-01-06 13:49:10|17176.69|17056.69|17180.83|17060.83|17180.83|17060.83|17176.69|17056.69|10
1641476960000|2022-01-06 13:49:20|17181.29|17061.29|17186.02|17066.02|17186.02|17066.02|17181.29|17061.29|10
1641476970000|2022-01-06 13:49:30|17187.89|17067.89|17188.28|17068.28|17188.77|17068.77|17187.89|17067.89|10
1641476980000|2022-01-06 13:49:40|17187.97|17067.97|17188.45|17068.45|17188.45|17068.45|17187.3|17067.3|10
1641476990000|2022-01-06 13:49:50|17188.51|17068.51|17189.34|17069.34|17189.42|17069.42|17188.46|17068.46|10
1641477000000|2022-01-06 13:50:00|17189.53|17069.53|17188.67|17068.67|17189.8|17069.8|17188.67|17068.67|8
1641477010000|2022-01-06 13:50:10|17188.72|17068.72|17186.78|17066.78|17188.76|17068.76|17186.78|17066.78|10
1641477020000|2022-01-06 13:50:20|17186.98|17066.98|17185.05|17065.05|17186.98|17066.98|17185.05|17065.05|10
1641477030000|2022-01-06 13:50:30|17185.63|17065.63|17187.8|17067.8|17187.8|17067.8|17185.41|17065.41|9
1641477040000|2022-01-06 13:50:40|17188.98|17068.98|17191.55|17071.55|17191.55|17071.55|17188.98|17068.98|10
1641477050000|2022-01-06 13:50:50|17192.12|17072.12|17194.53|17074.53|17194.53|17074.53|17192.12|17072.12|10
1641477060000|2022-01-06 13:51:00|17195.13|17075.13|17198.17|17078.17|17198.17|17078.17|17195.13|17075.13|10
1641477070000|2022-01-06 13:51:10|17197.77|17077.77|17197.61|17077.61|17199.07|17079.07|17197.45|17077.45|10
1641477080000|2022-01-06 13:51:20|17197.3|17077.3|17200.58|17080.58|17200.6|17080.6|17197.3|17077.3|10
1641477090000|2022-01-06 13:51:30|17200.48|17080.48|17200.07|17080.07|17201.54|17081.54|17199.88|17079.88|10
1641477100000|2022-01-06 13:51:40|17199.9|17079.9|17196.98|17076.98|17199.9|17079.9|17196.19|17076.19|9
1641477110000|2022-01-06 13:51:50|17196.73|17076.73|17196.2|17076.2|17196.77|17076.77|17196.16|17076.16|9
1641477120000|2022-01-06 13:52:00|17196.58|17076.58|17194.49|17074.49|17197.07|17077.07|17194.33|17074.33|10
1641477130000|2022-01-06 13:52:10|17194.44|17074.44|17194.73|17074.73|17194.73|17074.73|17194.17|17074.17|10
1641477140000|2022-01-06 13:52:20|17195.17|17075.17|17200.65|17080.65|17200.65|17080.65|17195.17|17075.17|10
1641477150000|2022-01-06 13:52:30|17200.67|17080.67|17203.55|17083.55|17203.55|17083.55|17200.67|17080.67|10
1641477160000|2022-01-06 13:52:40|17204.39|17084.39|17205.77|17085.77|17205.77|17085.77|17203.75|17083.75|10
1641477170000|2022-01-06 13:52:50|17205.62|17085.62|17206.39|17086.39|17206.39|17086.39|17204.82|17084.82|10
1641477180000|2022-01-06 13:53:00|17206.67|17086.67|17208.37|17088.37|17208.37|17088.37|17206.59|17086.59|10
1641477190000|2022-01-06 13:53:10|17208.33|17088.33|17208.22|17088.22|17208.7|17088.7|17208.2|17088.2|10
1641477200000|2022-01-06 13:53:20|17208.18|17088.18|17208.36|17088.36|17208.36|17088.36|17207.73|17087.73|10
1641477210000|2022-01-06 13:53:30|17208.45|17088.45|17208.13|17088.13|17208.67|17088.67|17207.91|17087.91|10
1641477220000|2022-01-06 13:53:40|17208.26|17088.26|17207.94|17087.94|17208.43|17088.43|17207.94|17087.94|9
1641477230000|2022-01-06 13:53:50|17208.1|17088.1|17210.16|17090.16|17210.16|17090.16|17208.1|17088.1|10
1641477240000|2022-01-06 13:54:00|17210.73|17090.73|17212.41|17092.41|17212.41|17092.41|17210.69|17090.69|9
1641477250000|2022-01-06 13:54:10|17212.99|17092.99|17220.89|17100.89|17220.89|17100.89|17212.99|17092.99|10
1641477260000|2022-01-06 13:54:20|17222.44|17102.44|17226.16|17106.16|17226.16|17106.16|17222.44|17102.44|9
1641477270000|2022-01-06 13:54:30|17227.83|17107.83|17234.83|17114.83|17236.23|17116.23|17227.83|17107.83|10
1641477280000|2022-01-06 13:54:40|17233.92|17113.92|17239.71|17119.71|17239.71|17119.71|17233.92|17113.92|10
1641477290000|2022-01-06 13:54:50|17240.49|17120.49|17242.53|17122.53|17242.53|17122.53|17240.37|17120.37|10
1641477300000|2022-01-06 13:55:00|17242.65|17122.65|17246.2|17126.2|17246.2|17126.2|17242.29|17122.29|10
1641477310000|2022-01-06 13:55:10|17246.34|17126.34|17247.44|17127.44|17247.44|17127.44|17245.47|17125.47|10
1641477320000|2022-01-06 13:55:20|17247.98|17127.98|17246.84|17126.84|17248.12|17128.12|17246.84|17126.84|10
1641477330000|2022-01-06 13:55:30|17246.54|17126.54|17248.74|17128.74|17248.74|17128.74|17246.54|17126.54|10
1641477340000|2022-01-06 13:55:40|17249.72|17129.72|17249.12|17129.12|17249.98|17129.98|17249.12|17129.12|10
1641477350000|2022-01-06 13:55:50|17249.75|17129.75|17250.28|17130.28|17250.49|17130.49|17249.75|17129.75|10
1641477360000|2022-01-06 13:56:00|17249.79|17129.79|17244.6|17124.6|17250.09|17130.09|17244.6|17124.6|10
1641477370000|2022-01-06 13:56:10|17243.95|17123.95|17242.78|17122.78|17243.95|17123.95|17242.54|17122.54|10
1641477380000|2022-01-06 13:56:20|17242.93|17122.93|17240.98|17120.98|17242.93|17122.93|17240.98|17120.98|10
1641477390000|2022-01-06 13:56:30|17240.74|17120.74|17239.76|17119.76|17241.48|17121.48|17239.76|17119.76|10
1641477400000|2022-01-06 13:56:40|17239.7|17119.7|17239.18|17119.18|17241.29|17121.29|17239.18|17119.18|10
1641477410000|2022-01-06 13:56:50|17239.04|17119.04|17239.69|17119.69|17239.69|17119.69|17238.95|17118.95|10
1641477420000|2022-01-06 13:57:00|17240.2|17120.2|17240.06|17120.06|17240.86|17120.86|17240.06|17120.06|10
1641477430000|2022-01-06 13:57:10|17240.41|17120.41|17231.62|17111.62|17240.79|17120.79|17231.62|17111.62|10
1641477440000|2022-01-06 13:57:20|17231.08|17111.08|17231.82|17111.82|17232.55|17112.55|17230.76|17110.76|10
1641477450000|2022-01-06 13:57:30|17231.47|17111.47|17227.65|17107.65|17231.47|17111.47|17227.65|17107.65|10
1641477460000|2022-01-06 13:57:40|17226.98|17106.98|17228.81|17108.81|17228.81|17108.81|17226.38|17106.38|10
1641477470000|2022-01-06 13:57:50|17228.08|17108.08|17227.32|17107.32|17228.2|17108.2|17227.21|17107.21|10
1641477480000|2022-01-06 13:58:00|17227.77|17107.77|17233.23|17113.23|17233.23|17113.23|17227.64|17107.64|10
1641477490000|2022-01-06 13:58:10|17233.08|17113.08|17235.83|17115.83|17236.12|17116.12|17233.08|17113.08|10
1641477500000|2022-01-06 13:58:20|17235.91|17115.91|17234.94|17114.94|17236.02|17116.02|17234.87|17114.87|10
1641477510000|2022-01-06 13:58:30|17234.42|17114.42|17230.94|17110.94|17234.42|17114.42|17230.94|17110.94|10
1641477520000|2022-01-06 13:58:40|17230.73|17110.73|17230.85|17110.85|17231.05|17111.05|17230.16|17110.16|10
1641477530000|2022-01-06 13:58:50|17230.7|17110.7|17230.68|17110.68|17230.7|17110.7|17229.39|17109.39|10
1641477540000|2022-01-06 13:59:00|17230.91|17110.91|17231.22|17111.22|17231.36|17111.36|17230.44|17110.44|10
1641477550000|2022-01-06 13:59:10|17231.57|17111.57|17233.61|17113.61|17233.61|17113.61|17231.21|17111.21|9
1641477560000|2022-01-06 13:59:20|17233.87|17113.87|17234.6|17114.6|17235.25|17115.25|17233.87|17113.87|9
1641477570000|2022-01-06 13:59:30|17234.41|17114.41|17238.07|17118.07|17238.07|17118.07|17234.41|17114.41|10
1641477580000|2022-01-06 13:59:40|17238.87|17118.87|17240.74|17120.74|17241.05|17121.05|17238.87|17118.87|10
1641477590000|2022-01-06 13:59:50|17240.6|17120.6|17238.98|17118.98|17240.6|17120.6|17238.98|17118.98|8
1641477600000|2022-01-06 14:00:00|17238.07|17118.07|17239.7|17119.7|17239.89|17119.89|17238.07|17118.07|10
1641477610000|2022-01-06 14:00:10|17239.92|17119.92|17242.73|17122.73|17242.73|17122.73|17239.92|17119.92|10
1641477620000|2022-01-06 14:00:20|17241.54|17121.54|17238.35|17118.35|17241.54|17121.54|17238.35|17118.35|10
1641477630000|2022-01-06 14:00:30|17238.03|17118.03|17235.31|17115.31|17238.03|17118.03|17235.31|17115.31|10
1641477640000|2022-01-06 14:00:40|17234.84|17114.84|17236.65|17116.65|17236.65|17116.65|17234.44|17114.44|10
1641477650000|2022-01-06 14:00:50|17237.73|17117.73|17242.06|17122.06|17242.06|17122.06|17237.73|17117.73|10
1641477660000|2022-01-06 14:01:00|17244.15|17124.15|17251.02|17131.02|17251.02|17131.02|17244.15|17124.15|10
1641477670000|2022-01-06 14:01:10|17250.9|17130.9|17249.92|17129.92|17251.77|17131.77|17249.92|17129.92|10
1641477680000|2022-01-06 14:01:20|17249.64|17129.64|17244.21|17124.21|17249.64|17129.64|17244.21|17124.21|10
1641477690000|2022-01-06 14:01:30|17243.95|17123.95|17240.68|17120.68|17243.95|17123.95|17240.58|17120.58|10
1641477700000|2022-01-06 14:01:40|17240.79|17120.79|17241.24|17121.24|17241.24|17121.24|17240.39|17120.39|10
1641477710000|2022-01-06 14:01:50|17240.93|17120.93|17237.21|17117.21|17240.93|17120.93|17237.21|17117.21|10
1641477720000|2022-01-06 14:02:00|17237.16|17117.16|17234.47|17114.47|17237.16|17117.16|17234.47|17114.47|10
1641477730000|2022-01-06 14:02:10|17234.11|17114.11|17233.02|17113.02|17234.18|17114.18|17232.85|17112.85|10
1641477740000|2022-01-06 14:02:20|17233.09|17113.09|17226|17106|17233.52|17113.52|17226|17106|10
1641477750000|2022-01-06 14:02:30|17224.76|17104.76|17218.7|17098.7|17224.76|17104.76|17218.7|17098.7|10
1641477760000|2022-01-06 14:02:40|17216.09|17096.09|17209.57|17089.57|17216.09|17096.09|17209.57|17089.57|10
1641477770000|2022-01-06 14:02:50|17209.4|17089.4|17210.22|17090.22|17210.22|17090.22|17208.02|17088.02|9
1641477780000|2022-01-06 14:03:00|17210.48|17090.48|17209.59|17089.59|17210.99|17090.99|17208.73|17088.73|10
1641477790000|2022-01-06 14:03:10|17209.46|17089.46|17212.58|17092.58|17212.58|17092.58|17209.09|17089.09|10
1641477800000|2022-01-06 14:03:20|17212.86|17092.86|17214.32|17094.32|17214.32|17094.32|17212.86|17092.86|10
1641477810000|2022-01-06 14:03:30|17214.33|17094.33|17214.59|17094.59|17214.59|17094.59|17214.1|17094.1|10
1641477820000|2022-01-06 14:03:40|17214.41|17094.41|17215.04|17095.04|17215.04|17095.04|17213.59|17093.59|10
1641477830000|2022-01-06 14:03:50|17214.48|17094.48|17214.99|17094.99|17215.89|17095.89|17214.4|17094.4|10
1641477840000|2022-01-06 14:04:00|17214.93|17094.93|17214.02|17094.02|17215.19|17095.19|17214.02|17094.02|10
1641477850000|2022-01-06 14:04:10|17214.36|17094.36|17214.2|17094.2|17214.67|17094.67|17214.2|17094.2|10
1641477860000|2022-01-06 14:04:20|17213.95|17093.95|17214.63|17094.63|17215.01|17095.01|17213.95|17093.95|10
1641477870000|2022-01-06 14:04:30|17214.38|17094.38|17212.76|17092.76|17214.56|17094.56|17212.65|17092.65|10
1641477880000|2022-01-06 14:04:40|17212.56|17092.56|17212.93|17092.93|17213.18|17093.18|17211.86|17091.86|9
1641477890000|2022-01-06 14:04:50|17213.26|17093.26|17214.02|17094.02|17215.28|17095.28|17213.26|17093.26|10
1641477900000|2022-01-06 14:05:00|17214.21|17094.21|17217.54|17097.54|17217.54|17097.54|17213.95|17093.95|10
1641477910000|2022-01-06 14:05:10|17217.86|17097.86|17220.62|17100.62|17220.62|17100.62|17217.6|17097.6|10
1641477920000|2022-01-06 14:05:20|17220.71|17100.71|17223.74|17103.74|17223.84|17103.84|17220.71|17100.71|10
1641477930000|2022-01-06 14:05:30|17224.53|17104.53|17235.44|17115.44|17235.44|17115.44|17224.53|17104.53|10
1641477940000|2022-01-06 14:05:40|17235.32|17115.32|17239.5|17119.5|17239.5|17119.5|17235.32|17115.32|10
1641477950000|2022-01-06 14:05:50|17239.43|17119.43|17236|17116|17239.43|17119.43|17236|17116|10
1641477960000|2022-01-06 14:06:00|17235.66|17115.66|17233.95|17113.95|17236.07|17116.07|17233.95|17113.95|10
1641477970000|2022-01-06 14:06:10|17233.85|17113.85|17232.29|17112.29|17233.85|17113.85|17232.29|17112.29|10
1641477980000|2022-01-06 14:06:20|17231.85|17111.85|17230.4|17110.4|17231.85|17111.85|17230.39|17110.39|10
1641477990000|2022-01-06 14:06:30|17230.68|17110.68|17230.82|17110.82|17231.19|17111.19|17229.62|17109.62|10
1641478000000|2022-01-06 14:06:40|17230.4|17110.4|17229.71|17109.71|17230.5|17110.5|17229.71|17109.71|10
1641478010000|2022-01-06 14:06:50|17229.55|17109.55|17229.02|17109.02|17229.55|17109.55|17227.94|17107.94|10
1641478020000|2022-01-06 14:07:00|17228.63|17108.63|17230.59|17110.59|17230.59|17110.59|17228.63|17108.63|10
1641478030000|2022-01-06 14:07:10|17230.96|17110.96|17231.76|17111.76|17231.76|17111.76|17230.75|17110.75|10
1641478040000|2022-01-06 14:07:20|17231.88|17111.88|17235.01|17115.01|17235.12|17115.12|17231.88|17111.88|10
1641478050000|2022-01-06 14:07:30|17234.88|17114.88|17230.78|17110.78|17234.88|17114.88|17230.78|17110.78|8
1641478060000|2022-01-06 14:07:40|17230.62|17110.62|17225.04|17105.04|17230.62|17110.62|17225.04|17105.04|10
1641478070000|2022-01-06 14:07:50|17225.14|17105.14|17222.49|17102.49|17225.14|17105.14|17222.04|17102.04|10
1641478080000|2022-01-06 14:08:00|17222.58|17102.58|17222.06|17102.06|17222.74|17102.74|17221.97|17101.97|10
1641478090000|2022-01-06 14:08:10|17222|17102|17219.8|17099.8|17222.31|17102.31|17219.8|17099.8|10
1641478100000|2022-01-06 14:08:20|17219.77|17099.77|17215.69|17095.69|17219.77|17099.77|17215.69|17095.69|7
1641478110000|2022-01-06 14:08:30|17214.78|17094.78|17211.63|17091.63|17215.27|17095.27|17211.35|17091.35|9
1641478120000|2022-01-06 14:08:40|17212.01|17092.01|17210.63|17090.63|17212.28|17092.28|17210.4|17090.4|10
1641478130000|2022-01-06 14:08:50|17210.79|17090.79|17213.63|17093.63|17213.9|17093.9|17210.79|17090.79|9
1641478140000|2022-01-06 14:09:00|17213.87|17093.87|17213.92|17093.92|17214.55|17094.55|17213.87|17093.87|9
1641478150000|2022-01-06 14:09:10|17213.5|17093.5|17210.63|17090.63|17213.5|17093.5|17210.63|17090.63|9
1641478160000|2022-01-06 14:09:20|17209.91|17089.91|17205.96|17085.96|17210.09|17090.09|17205.96|17085.96|10
1641478170000|2022-01-06 14:09:30|17205.85|17085.85|17201.75|17081.75|17205.85|17085.85|17201.75|17081.75|10
1641478180000|2022-01-06 14:09:40|17201.73|17081.73|17201.71|17081.71|17201.73|17081.73|17200.88|17080.88|10
1641478190000|2022-01-06 14:09:50|17201.44|17081.44|17199.21|17079.21|17201.96|17081.96|17199.18|17079.18|10
1641478200000|2022-01-06 14:10:00|17198.9|17078.9|17196.51|17076.51|17198.95|17078.95|17196.22|17076.22|9
1641478210000|2022-01-06 14:10:10|17195.8|17075.8|17197.63|17077.63|17197.72|17077.72|17195.8|17075.8|10
1641478220000|2022-01-06 14:10:20|17197.56|17077.56|17198.02|17078.02|17198.09|17078.09|17196.64|17076.64|10
1641478230000|2022-01-06 14:10:30|17198.33|17078.33|17199.82|17079.82|17199.93|17079.93|17198.33|17078.33|10
1641478240000|2022-01-06 14:10:40|17199.61|17079.61|17199.9|17079.9|17199.9|17079.9|17199.43|17079.43|10
1641478250000|2022-01-06 14:10:50|17200.31|17080.31|17198.23|17078.23|17200.49|17080.49|17198.23|17078.23|10
1641478260000|2022-01-06 14:11:00|17198.18|17078.18|17198.89|17078.89|17198.89|17078.89|17197.56|17077.56|10
1641478270000|2022-01-06 14:11:10|17198.24|17078.24|17196.54|17076.54|17198.24|17078.24|17196.38|17076.38|10
1641478280000|2022-01-06 14:11:20|17196.37|17076.37|17191.14|17071.14|17196.37|17076.37|17191.14|17071.14|10
1641478290000|2022-01-06 14:11:30|17191.21|17071.21|17188.53|17068.53|17191.21|17071.21|17188.53|17068.53|10
1641478300000|2022-01-06 14:11:40|17188.3|17068.3|17188.19|17068.19|17188.75|17068.75|17188.11|17068.11|9
1641478310000|2022-01-06 14:11:50|17187.75|17067.75|17185.96|17065.96|17187.75|17067.75|17185.96|17065.96|10
1641478320000|2022-01-06 14:12:00|17185.38|17065.38|17183.05|17063.05|17186.25|17066.25|17183.05|17063.05|10
1641478330000|2022-01-06 14:12:10|17183.08|17063.08|17184.21|17064.21|17184.27|17064.27|17182.54|17062.54|10
1641478340000|2022-01-06 14:12:20|17184.5|17064.5|17183.75|17063.75|17184.72|17064.72|17183.75|17063.75|10
1641478350000|2022-01-06 14:12:30|17182.4|17062.4|17183.31|17063.31|17183.31|17063.31|17181.99|17061.99|10
1641478360000|2022-01-06 14:12:40|17182.92|17062.92|17186.91|17066.91|17186.91|17066.91|17182.92|17062.92|10
1641478370000|2022-01-06 14:12:50|17186.71|17066.71|17192.49|17072.49|17192.49|17072.49|17186.71|17066.71|9
1641478380000|2022-01-06 14:13:00|17192.58|17072.58|17195.07|17075.07|17195.07|17075.07|17192.58|17072.58|10
1641478390000|2022-01-06 14:13:10|17195.09|17075.09|17194.41|17074.41|17195.94|17075.94|17194.16|17074.16|10
1641478400000|2022-01-06 14:13:20|17194.43|17074.43|17187.86|17067.86|17194.43|17074.43|17187.86|17067.86|10
1641478410000|2022-01-06 14:13:30|17187.68|17067.68|17186.03|17066.03|17187.68|17067.68|17185.63|17065.63|10
1641478420000|2022-01-06 14:13:40|17186.72|17066.72|17187.41|17067.41|17187.59|17067.59|17186.43|17066.43|10
1641478430000|2022-01-06 14:13:50|17187.75|17067.75|17189.5|17069.5|17189.5|17069.5|17187.75|17067.75|10
1641478440000|2022-01-06 14:14:00|17189.46|17069.46|17192.53|17072.53|17192.95|17072.95|17189.01|17069.01|10
1641478450000|2022-01-06 14:14:10|17192.26|17072.26|17193.56|17073.56|17193.94|17073.94|17192.26|17072.26|10
1641478460000|2022-01-06 14:14:20|17193.73|17073.73|17193.5|17073.5|17193.73|17073.73|17193.14|17073.14|10
1641478470000|2022-01-06 14:14:30|17193.08|17073.08|17192.57|17072.57|17193.09|17073.09|17192.08|17072.08|10
1641478480000|2022-01-06 14:14:40|17192.43|17072.43|17193.38|17073.38|17193.38|17073.38|17192.43|17072.43|9
1641478490000|2022-01-06 14:14:50|17193.32|17073.32|17193|17073|17193.9|17073.9|17193|17073|9
1641478500000|2022-01-06 14:15:00|17193.15|17073.15|17194.64|17074.64|17194.64|17074.64|17192.68|17072.68|9
1641478510000|2022-01-06 14:15:10|17194.86|17074.86|17196.69|17076.69|17196.74|17076.74|17194.86|17074.86|10
1641478520000|2022-01-06 14:15:20|17196.97|17076.97|17196.71|17076.71|17197.37|17077.37|17196.66|17076.66|10
1641478530000|2022-01-06 14:15:30|17196.7|17076.7|17195.91|17075.91|17196.87|17076.87|17195.91|17075.91|9
1641478540000|2022-01-06 14:15:40|17195.9|17075.9|17195.36|17075.36|17195.9|17075.9|17194.97|17074.97|10
1641478550000|2022-01-06 14:15:50|17195.76|17075.76|17197.23|17077.23|17197.31|17077.31|17195.76|17075.76|10
1641478560000|2022-01-06 14:16:00|17197.45|17077.45|17197.95|17077.95|17197.97|17077.97|17196.85|17076.85|9
1641478570000|2022-01-06 14:16:10|17197.9|17077.9|17199.68|17079.68|17199.97|17079.97|17197.72|17077.72|10
1641478580000|2022-01-06 14:16:20|17200.02|17080.02|17200.21|17080.21|17200.77|17080.77|17199.81|17079.81|10
1641478590000|2022-01-06 14:16:30|17200.37|17080.37|17197.34|17077.34|17200.67|17080.67|17197.34|17077.34|10
1641478600000|2022-01-06 14:16:40|17196.91|17076.91|17191.66|17071.66|17196.91|17076.91|17191.45|17071.45|10
1641478610000|2022-01-06 14:16:50|17190.55|17070.55|17190.3|17070.3|17191.4|17071.4|17190.27|17070.27|10
1641478620000|2022-01-06 14:17:00|17190.77|17070.77|17189.64|17069.64|17190.77|17070.77|17188.99|17068.99|10
1641478630000|2022-01-06 14:17:10|17189.69|17069.69|17188.03|17068.03|17190.31|17070.31|17188.03|17068.03|10
1641478640000|2022-01-06 14:17:20|17188.13|17068.13|17186.94|17066.94|17188.17|17068.17|17186.91|17066.91|10
1641478650000|2022-01-06 14:17:30|17186.86|17066.86|17187.61|17067.61|17187.61|17067.61|17185.67|17065.67|10
1641478660000|2022-01-06 14:17:40|17186.77|17066.77|17180.36|17060.36|17186.77|17066.77|17180.36|17060.36|9
1641478670000|2022-01-06 14:17:50|17180.28|17060.28|17177.72|17057.72|17180.28|17060.28|17177.72|17057.72|10
1641478680000|2022-01-06 14:18:00|17176.67|17056.67|17178.55|17058.55|17178.55|17058.55|17176.67|17056.67|10
1641478690000|2022-01-06 14:18:10|17178.57|17058.57|17174.09|17054.09|17178.57|17058.57|17174.09|17054.09|10
1641478700000|2022-01-06 14:18:20|17174.52|17054.52|17170.67|17050.67|17174.52|17054.52|17170.67|17050.67|10
1641478710000|2022-01-06 14:18:30|17170.69|17050.69|17170.88|17050.88|17171.07|17051.07|17170.19|17050.19|10
1641478720000|2022-01-06 14:18:40|17170.03|17050.03|17170.1|17050.1|17170.32|17050.32|17169.85|17049.85|10
1641478730000|2022-01-06 14:18:50|17169.84|17049.84|17170.73|17050.73|17170.86|17050.86|17169.84|17049.84|10
1641478740000|2022-01-06 14:19:00|17169.9|17049.9|17170.44|17050.44|17170.56|17050.56|17169.9|17049.9|10
1641478750000|2022-01-06 14:19:10|17170.31|17050.31|17170.22|17050.22|17170.93|17050.93|17170.22|17050.22|10
1641478760000|2022-01-06 14:19:20|17169.82|17049.82|17166.1|17046.1|17169.82|17049.82|17166.1|17046.1|10
1641478770000|2022-01-06 14:19:30|17165.57|17045.57|17164.05|17044.05|17165.57|17045.57|17163.99|17043.99|9
1641478780000|2022-01-06 14:19:40|17164.75|17044.75|17164.43|17044.43|17164.76|17044.76|17164.14|17044.14|10
1641478790000|2022-01-06 14:19:50|17164.6|17044.6|17164.54|17044.54|17164.6|17044.6|17163.92|17043.92|10
1641478800000|2022-01-06 14:20:00|17164|17044|17164.32|17044.32|17164.32|17044.32|17163.35|17043.35|10
1641478810000|2022-01-06 14:20:10|17165.12|17045.12|17167.22|17047.22|17167.23|17047.23|17165.12|17045.12|9
1641478820000|2022-01-06 14:20:20|17167.24|17047.24|17167|17047|17167.52|17047.52|17167|17047|10
1641478830000|2022-01-06 14:20:30|17167.01|17047.01|17167.72|17047.72|17167.88|17047.88|17166.64|17046.64|10
1641478840000|2022-01-06 14:20:40|17167.68|17047.68|17169.59|17049.59|17169.72|17049.72|17167.68|17047.68|10
1641478850000|2022-01-06 14:20:50|17170.04|17050.04|17172.35|17052.35|17172.35|17052.35|17170.04|17050.04|10
1641478860000|2022-01-06 14:21:00|17172.89|17052.89|17175.07|17055.07|17175.07|17055.07|17172.89|17052.89|10
1641478870000|2022-01-06 14:21:10|17175.38|17055.38|17176.94|17056.94|17176.94|17056.94|17175.38|17055.38|10
1641478880000|2022-01-06 14:21:20|17177.32|17057.32|17182.19|17062.19|17182.19|17062.19|17177.32|17057.32|10
1641478890000|2022-01-06 14:21:30|17182.7|17062.7|17184.84|17064.84|17184.84|17064.84|17182.58|17062.58|10
1641478900000|2022-01-06 14:21:40|17185.04|17065.04|17190.08|17070.08|17190.08|17070.08|17185.03|17065.03|10
1641478910000|2022-01-06 14:21:50|17189.88|17069.88|17191.57|17071.57|17191.73|17071.73|17189.88|17069.88|10
1641478920000|2022-01-06 14:22:00|17191.5|17071.5|17192.24|17072.24|17192.24|17072.24|17191.41|17071.41|10
1641478930000|2022-01-06 14:22:10|17192.12|17072.12|17193.52|17073.52|17193.52|17073.52|17191.57|17071.57|10
1641478940000|2022-01-06 14:22:20|17193.61|17073.61|17194.77|17074.77|17194.77|17074.77|17193.61|17073.61|10
1641478950000|2022-01-06 14:22:30|17195.09|17075.09|17195.35|17075.35|17196.36|17076.36|17194.99|17074.99|10
1641478960000|2022-01-06 14:22:40|17195.4|17075.4|17194.62|17074.62|17195.4|17075.4|17194.26|17074.26|10
1641478970000|2022-01-06 14:22:50|17194.7|17074.7|17196.33|17076.33|17196.33|17076.33|17194.2|17074.2|9
1641478980000|2022-01-06 14:23:00|17196.44|17076.44|17198.31|17078.31|17198.31|17078.31|17196.44|17076.44|10
1641478990000|2022-01-06 14:23:10|17198.64|17078.64|17198.26|17078.26|17199.51|17079.51|17198.26|17078.26|10
1641479000000|2022-01-06 14:23:20|17198.48|17078.48|17200.84|17080.84|17201.07|17081.07|17198.46|17078.46|10
1641479010000|2022-01-06 14:23:30|17199.82|17079.82|17197.76|17077.76|17199.82|17079.82|17197.75|17077.75|9
1641479020000|2022-01-06 14:23:40|17197.92|17077.92|17200.18|17080.18|17200.18|17080.18|17197.92|17077.92|10
1641479030000|2022-01-06 14:23:50|17199.63|17079.63|17189.97|17069.97|17199.63|17079.63|17189.97|17069.97|10
1641479040000|2022-01-06 14:24:00|17188.78|17068.78|17183.03|17063.03|17188.78|17068.78|17183.03|17063.03|10
1641479050000|2022-01-06 14:24:10|17182.24|17062.24|17174.42|17054.42|17182.24|17062.24|17174.42|17054.42|10
1641479060000|2022-01-06 14:24:20|17174.4|17054.4|17173.97|17053.97|17174.4|17054.4|17172.47|17052.47|10
1641479070000|2022-01-06 14:24:30|17174.17|17054.17|17175.73|17055.73|17175.73|17055.73|17172.27|17052.27|10
1641479080000|2022-01-06 14:24:40|17174.96|17054.96|17176.01|17056.01|17176.47|17056.47|17174.96|17054.96|9
1641479090000|2022-01-06 14:24:50|17175.94|17055.94|17174.12|17054.12|17175.94|17055.94|17173.95|17053.95|10
1641479100000|2022-01-06 14:25:00|17174.05|17054.05|17173.81|17053.81|17174.28|17054.28|17173.81|17053.81|9
1641479110000|2022-01-06 14:25:10|17174.59|17054.59|17174.73|17054.73|17176.7|17056.7|17174.59|17054.59|10
1641479120000|2022-01-06 14:25:20|17175.21|17055.21|17174.93|17054.93|17175.79|17055.79|17174.93|17054.93|10
1641479130000|2022-01-06 14:25:30|17175|17055|17169.09|17049.09|17175|17055|17169.09|17049.09|10
1641479140000|2022-01-06 14:25:40|17168.83|17048.83|17164.55|17044.55|17168.83|17048.83|17164.55|17044.55|10
1641479150000|2022-01-06 14:25:50|17164.42|17044.42|17164.77|17044.77|17165.09|17045.09|17164.34|17044.34|10
1641479160000|2022-01-06 14:26:00|17164.64|17044.64|17162.56|17042.56|17164.74|17044.74|17162.56|17042.56|9
1641479170000|2022-01-06 14:26:10|17162.17|17042.17|17156.91|17036.91|17162.17|17042.17|17156.91|17036.91|10
1641479180000|2022-01-06 14:26:20|17155.9|17035.9|17148.3|17028.3|17155.9|17035.9|17147.87|17027.87|10
1641479190000|2022-01-06 14:26:30|17147.99|17027.99|17141.91|17021.91|17147.99|17027.99|17141.91|17021.91|10
1641479200000|2022-01-06 14:26:40|17141.68|17021.68|17139.35|17019.35|17141.68|17021.68|17138.12|17018.12|10
1641479210000|2022-01-06 14:26:50|17139.08|17019.08|17138.61|17018.61|17139.92|17019.92|17138.16|17018.16|10
1641479220000|2022-01-06 14:27:00|17138.74|17018.74|17138.6|17018.6|17138.78|17018.78|17137.8|17017.8|10
1641479230000|2022-01-06 14:27:10|17139.07|17019.07|17142.82|17022.82|17142.82|17022.82|17139.07|17019.07|10
1641479240000|2022-01-06 14:27:20|17142.87|17022.87|17142.73|17022.73|17142.96|17022.96|17142.3|17022.3|9
1641479250000|2022-01-06 14:27:30|17142.51|17022.51|17141.32|17021.32|17142.51|17022.51|17141.04|17021.04|10
1641479260000|2022-01-06 14:27:40|17141.18|17021.18|17142.2|17022.2|17142.2|17022.2|17141.18|17021.18|10
1641479270000|2022-01-06 14:27:50|17140.29|17020.29|17141.03|17021.03|17141.03|17021.03|17139.8|17019.8|10
1641479280000|2022-01-06 14:28:00|17141.14|17021.14|17136.95|17016.95|17141.29|17021.29|17136.95|17016.95|10
1641479290000|2022-01-06 14:28:10|17136.93|17016.93|17138.01|17018.01|17138.01|17018.01|17136.64|17016.64|10
1641479300000|2022-01-06 14:28:20|17138.53|17018.53|17138.04|17018.04|17138.88|17018.88|17137.85|17017.85|10
1641479310000|2022-01-06 14:28:30|17136.6|17016.6|17137.11|17017.11|17137.39|17017.39|17136.6|17016.6|10
1641479320000|2022-01-06 14:28:40|17137.06|17017.06|17137.71|17017.71|17138.29|17018.29|17137.06|17017.06|10
1641479330000|2022-01-06 14:28:50|17137.56|17017.56|17134.63|17014.63|17137.56|17017.56|17134.63|17014.63|9
1641479340000|2022-01-06 14:29:00|17134.83|17014.83|17134.41|17014.41|17134.83|17014.83|17134.3|17014.3|9
1641479350000|2022-01-06 14:29:10|17134.46|17014.46|17134.01|17014.01|17134.97|17014.97|17134.01|17014.01|10
1641479360000|2022-01-06 14:29:20|17133.76|17013.76|17131.9|17011.9|17133.88|17013.88|17131.9|17011.9|9
1641479370000|2022-01-06 14:29:30|17131.77|17011.77|17129.49|17009.49|17131.77|17011.77|17129.45|17009.45|10
1641479380000|2022-01-06 14:29:40|17129.48|17009.48|17130.57|17010.57|17130.7|17010.7|17129.39|17009.39|10
1641479390000|2022-01-06 14:29:50|17130.43|17010.43|17130.87|17010.87|17130.87|17010.87|17129.48|17009.48|10
1641479400000|2022-01-06 14:30:00|17131.01|17011.01|17136.87|17016.87|17136.87|17016.87|17131.01|17011.01|10
1641479410000|2022-01-06 14:30:10|17137.75|17017.75|17140.05|17020.05|17140.05|17020.05|17137.75|17017.75|10
1641479420000|2022-01-06 14:30:20|17140.49|17020.49|17148.14|17028.14|17148.67|17028.67|17140.49|17020.49|10
1641479430000|2022-01-06 14:30:30|17148.99|17028.99|17155.58|17035.58|17155.71|17035.71|17148.85|17028.85|10
1641479440000|2022-01-06 14:30:40|17157.15|17037.15|17155.54|17035.54|17157.61|17037.61|17155.54|17035.54|10
1641479450000|2022-01-06 14:30:50|17154.99|17034.99|17151.72|17031.72|17154.99|17034.99|17151.59|17031.59|10
1641479460000|2022-01-06 14:31:00|17151.62|17031.62|17156.44|17036.44|17156.44|17036.44|17150.68|17030.68|10
1641479470000|2022-01-06 14:31:10|17157.53|17037.53|17164.29|17044.29|17164.29|17044.29|17157.4|17037.4|10
1641479480000|2022-01-06 14:31:20|17164.71|17044.71|17169.34|17049.34|17169.34|17049.34|17164.71|17044.71|10
1641479490000|2022-01-06 14:31:30|17170.77|17050.77|17171.89|17051.89|17172.01|17052.01|17170.77|17050.77|10
1641479500000|2022-01-06 14:31:40|17172.26|17052.26|17170.47|17050.47|17173.14|17053.14|17170.47|17050.47|10
1641479510000|2022-01-06 14:31:50|17170.97|17050.97|17166.34|17046.34|17170.98|17050.98|17166.34|17046.34|10
1641479520000|2022-01-06 14:32:00|17165.76|17045.76|17165.3|17045.3|17165.83|17045.83|17164.66|17044.66|10
1641479530000|2022-01-06 14:32:10|17165.63|17045.63|17163.3|17043.3|17165.63|17045.63|17163.08|17043.08|10
1641479540000|2022-01-06 14:32:20|17162.61|17042.61|17162.38|17042.38|17162.83|17042.83|17161.78|17041.78|10
1641479550000|2022-01-06 14:32:30|17161.95|17041.95|17162|17042|17162.6|17042.6|17160.9|17040.9|10
1641479560000|2022-01-06 14:32:40|17162.45|17042.45|17168.06|17048.06|17168.32|17048.32|17162.45|17042.45|9
1641479570000|2022-01-06 14:32:50|17167.86|17047.86|17168.02|17048.02|17168.84|17048.84|17167.54|17047.54|10
1641479580000|2022-01-06 14:33:00|17167.92|17047.92|17174.76|17054.76|17174.76|17054.76|17167.48|17047.48|10
1641479590000|2022-01-06 14:33:10|17174.9|17054.9|17178.66|17058.66|17178.66|17058.66|17174.9|17054.9|9
1641479600000|2022-01-06 14:33:20|17178.56|17058.56|17180.61|17060.61|17181.27|17061.27|17178.55|17058.55|10
1641479610000|2022-01-06 14:33:30|17181.13|17061.13|17181.42|17061.42|17181.45|17061.45|17180.4|17060.4|10
1641479620000|2022-01-06 14:33:40|17181.31|17061.31|17182.26|17062.26|17182.36|17062.36|17181.31|17061.31|10
1641479630000|2022-01-06 14:33:50|17182.55|17062.55|17190.16|17070.16|17190.16|17070.16|17182.55|17062.55|10
1641479640000|2022-01-06 14:34:00|17190.21|17070.21|17193.09|17073.09|17193.09|17073.09|17190.21|17070.21|10
1641479650000|2022-01-06 14:34:10|17193.51|17073.51|17211.7|17091.7|17211.7|17091.7|17193.51|17073.51|10
1641479660000|2022-01-06 14:34:20|17213.37|17093.37|17219.86|17099.86|17219.89|17099.89|17213.37|17093.37|10
1641479670000|2022-01-06 14:34:30|17221.07|17101.07|17235.09|17115.09|17235.09|17115.09|17221.07|17101.07|10
1641479680000|2022-01-06 14:34:40|17235.67|17115.67|17242.04|17122.04|17242.04|17122.04|17235.49|17115.49|10
1641479690000|2022-01-06 14:34:50|17241.65|17121.65|17241.72|17121.72|17242.12|17122.12|17240.48|17120.48|10
1641479700000|2022-01-06 14:35:00|17242.13|17122.13|17243.27|17123.27|17243.27|17123.27|17241.24|17121.24|10
1641479710000|2022-01-06 14:35:10|17243.47|17123.47|17246.68|17126.68|17246.68|17126.68|17243.47|17123.47|10
1641479720000|2022-01-06 14:35:20|17245.85|17125.85|17256.64|17136.64|17256.64|17136.64|17245.22|17125.22|10
1641479730000|2022-01-06 14:35:30|17256.04|17136.04|17255.98|17135.98|17256.04|17136.04|17254.6|17134.6|10
1641479740000|2022-01-06 14:35:40|17256.5|17136.5|17256.63|17136.63|17258.08|17138.08|17256.5|17136.5|10
1641479750000|2022-01-06 14:35:50|17255.86|17135.86|17251.47|17131.47|17255.86|17135.86|17251.47|17131.47|10
1641479760000|2022-01-06 14:36:00|17250.78|17130.78|17253.68|17133.68|17253.68|17133.68|17249.61|17129.61|9
1641479770000|2022-01-06 14:36:10|17254.57|17134.57|17270.06|17150.06|17270.06|17150.06|17254.57|17134.57|10
1641479780000|2022-01-06 14:36:20|17270.37|17150.37|17270.67|17150.67|17270.93|17150.93|17269.26|17149.26|10
1641479790000|2022-01-06 14:36:30|17270.77|17150.77|17280.14|17160.14|17280.68|17160.68|17270.77|17150.77|10
1641479800000|2022-01-06 14:36:40|17280.8|17160.8|17286.68|17166.68|17286.68|17166.68|17280.8|17160.8|10
1641479810000|2022-01-06 14:36:50|17287.82|17167.82|17288.26|17168.26|17288.29|17168.29|17287.47|17167.47|10
1641479820000|2022-01-06 14:37:00|17288.4|17168.4|17291.29|17171.29|17291.29|17171.29|17288.33|17168.33|9
1641479830000|2022-01-06 14:37:10|17292.2|17172.2|17293.93|17173.93|17294.1|17174.1|17292.2|17172.2|10
1641479840000|2022-01-06 14:37:20|17293.41|17173.41|17288.83|17168.83|17293.41|17173.41|17288.83|17168.83|9
1641479850000|2022-01-06 14:37:30|17287.71|17167.71|17285.83|17165.83|17288.34|17168.34|17285.83|17165.83|10
1641479860000|2022-01-06 14:37:40|17285.43|17165.43|17288.77|17168.77|17289.07|17169.07|17285.43|17165.43|10
1641479870000|2022-01-06 14:37:50|17289.98|17169.98|17288.66|17168.66|17290.85|17170.85|17288.33|17168.33|10
1641479880000|2022-01-06 14:38:00|17288.93|17168.93|17292.52|17172.52|17292.52|17172.52|17288.89|17168.89|10
1641479890000|2022-01-06 14:38:10|17292.72|17172.72|17291.58|17171.58|17292.72|17172.72|17291.27|17171.27|10
1641479900000|2022-01-06 14:38:20|17291.3|17171.3|17289.19|17169.19|17291.65|17171.65|17289.19|17169.19|9
1641479910000|2022-01-06 14:38:30|17289.27|17169.27|17285.19|17165.19|17289.44|17169.44|17284.95|17164.95|10
1641479920000|2022-01-06 14:38:40|17285.39|17165.39|17284.12|17164.12|17285.39|17165.39|17283.56|17163.56|10
1641479930000|2022-01-06 14:38:50|17284.45|17164.45|17285.93|17165.93|17285.93|17165.93|17284.45|17164.45|10
1641479940000|2022-01-06 14:39:00|17285.04|17165.04|17286.06|17166.06|17286.06|17166.06|17284.35|17164.35|10
1641479950000|2022-01-06 14:39:10|17286.49|17166.49|17292.4|17172.4|17292.4|17172.4|17285.93|17165.93|10
1641479960000|2022-01-06 14:39:20|17292.99|17172.99|17303.04|17183.04|17303.04|17183.04|17292.75|17172.75|10
1641479970000|2022-01-06 14:39:30|17305.56|17185.56|17311.3|17191.3|17312.05|17192.05|17305.56|17185.56|10
1641479980000|2022-01-06 14:39:40|17311.58|17191.58|17314.64|17194.64|17314.64|17194.64|17311.58|17191.58|10
1641479990000|2022-01-06 14:39:50|17314.75|17194.75|17315.12|17195.12|17315.7|17195.7|17314.43|17194.43|10
1641480000000|2022-01-06 14:40:00|17314.77|17194.77|17313.63|17193.63|17314.95|17194.95|17313.5|17193.5|10
1641480010000|2022-01-06 14:40:10|17313.4|17193.4|17313.3|17193.3|17314.54|17194.54|17312.88|17192.88|10
1641480020000|2022-01-06 14:40:20|17312.16|17192.16|17310.48|17190.48|17312.16|17192.16|17310.48|17190.48|10
1641480030000|2022-01-06 14:40:30|17310.52|17190.52|17309.39|17189.39|17310.86|17190.86|17309.22|17189.22|10
1641480040000|2022-01-06 14:40:40|17309.21|17189.21|17309.16|17189.16|17310.12|17190.12|17308.66|17188.66|10
1641480050000|2022-01-06 14:40:50|17309.04|17189.04|17311.56|17191.56|17313.02|17193.02|17309.04|17189.04|10
1641480060000|2022-01-06 14:41:00|17312.26|17192.26|17302.85|17182.85|17312.26|17192.26|17302.85|17182.85|10
1641480070000|2022-01-06 14:41:10|17302.51|17182.51|17303|17183|17304.73|17184.73|17302.51|17182.51|10
1641480080000|2022-01-06 14:41:20|17301.99|17181.99|17297.55|17177.55|17302.09|17182.09|17297.55|17177.55|10
1641480090000|2022-01-06 14:41:30|17296.99|17176.99|17290.38|17170.38|17296.99|17176.99|17290.38|17170.38|10
1641480100000|2022-01-06 14:41:40|17289.43|17169.43|17287.52|17167.52|17289.56|17169.56|17287.23|17167.23|9
1641480110000|2022-01-06 14:41:50|17287.68|17167.68|17289.84|17169.84|17289.84|17169.84|17287.35|17167.35|10
1641480120000|2022-01-06 14:42:00|17288.96|17168.96|17286.5|17166.5|17289.09|17169.09|17286.5|17166.5|10
1641480130000|2022-01-06 14:42:10|17286.6|17166.6|17287.47|17167.47|17287.47|17167.47|17285.95|17165.95|10
1641480140000|2022-01-06 14:42:20|17287.16|17167.16|17288.99|17168.99|17289.76|17169.76|17287.16|17167.16|10
1641480150000|2022-01-06 14:42:30|17289.49|17169.49|17292.4|17172.4|17292.4|17172.4|17289.26|17169.26|10
1641480160000|2022-01-06 14:42:40|17291.96|17171.96|17293.16|17173.16|17293.18|17173.18|17291.61|17171.61|10
1641480170000|2022-01-06 14:42:50|17293.06|17173.06|17300.12|17180.12|17300.12|17180.12|17293.06|17173.06|10
1641480180000|2022-01-06 14:43:00|17300.8|17180.8|17305.34|17185.34|17305.34|17185.34|17300.43|17180.43|10
1641480190000|2022-01-06 14:43:10|17305.81|17185.81|17308.26|17188.26|17308.84|17188.84|17305.81|17185.81|9
1641480200000|2022-01-06 14:43:20|17308.07|17188.07|17306.49|17186.49|17309.62|17189.62|17306.49|17186.49|10
1641480210000|2022-01-06 14:43:30|17306.17|17186.17|17305.95|17185.95|17306.63|17186.63|17305.67|17185.67|10
1641480220000|2022-01-06 14:43:40|17305.7|17185.7|17304.94|17184.94|17305.7|17185.7|17304.51|17184.51|10
1641480230000|2022-01-06 14:43:50|17304.06|17184.06|17303.01|17183.01|17304.06|17184.06|17302.77|17182.77|10
1641480240000|2022-01-06 14:44:00|17302.86|17182.86|17304.16|17184.16|17304.31|17184.31|17302.84|17182.84|10
1641480250000|2022-01-06 14:44:10|17304.21|17184.21|17306|17186|17306.68|17186.68|17303.83|17183.83|9
1641480260000|2022-01-06 14:44:20|17307.82|17187.82|17305.65|17185.65|17308.51|17188.51|17305.65|17185.65|10
1641480270000|2022-01-06 14:44:30|17305.77|17185.77|17300.75|17180.75|17305.77|17185.77|17300.75|17180.75|10
1641480280000|2022-01-06 14:44:40|17300.58|17180.58|17299.89|17179.89|17301.02|17181.02|17299.89|17179.89|10
1641480290000|2022-01-06 14:44:50|17299.9|17179.9|17298.61|17178.61|17299.9|17179.9|17298.61|17178.61|10
1641480300000|2022-01-06 14:45:00|17298.15|17178.15|17298.49|17178.49|17298.71|17178.71|17298.15|17178.15|9
1641480310000|2022-01-06 14:45:10|17298.28|17178.28|17298.91|17178.91|17300.12|17180.12|17298.28|17178.28|10
1641480320000|2022-01-06 14:45:20|17298.44|17178.44|17295.7|17175.7|17298.44|17178.44|17295.4|17175.4|10
1641480330000|2022-01-06 14:45:30|17295.64|17175.64|17295.19|17175.19|17296.39|17176.39|17295.19|17175.19|10
1641480340000|2022-01-06 14:45:40|17295.17|17175.17|17292.98|17172.98|17295.17|17175.17|17292.74|17172.74|10
1641480350000|2022-01-06 14:45:50|17293.01|17173.01|17291.46|17171.46|17293.01|17173.01|17291.19|17171.19|10
1641480360000|2022-01-06 14:46:00|17291.29|17171.29|17292.57|17172.57|17292.78|17172.78|17291.29|17171.29|10
1641480370000|2022-01-06 14:46:10|17292.71|17172.71|17288.63|17168.63|17292.85|17172.85|17288.63|17168.63|9
1641480380000|2022-01-06 14:46:20|17288.81|17168.81|17286.15|17166.15|17288.89|17168.89|17286.15|17166.15|10
1641480390000|2022-01-06 14:46:30|17286.23|17166.23|17284.2|17164.2|17286.59|17166.59|17284.2|17164.2|10
1641480400000|2022-01-06 14:46:40|17284.16|17164.16|17279.26|17159.26|17284.16|17164.16|17279.26|17159.26|10
1641480410000|2022-01-06 14:46:50|17279.37|17159.37|17275.22|17155.22|17279.37|17159.37|17275.22|17155.22|10
1641480420000|2022-01-06 14:47:00|17274.59|17154.59|17274.8|17154.8|17275.32|17155.32|17274.12|17154.12|10
1641480430000|2022-01-06 14:47:10|17274.21|17154.21|17275.09|17155.09|17275.09|17155.09|17274.21|17154.21|10
1641480440000|2022-01-06 14:47:20|17275.15|17155.15|17275.6|17155.6|17275.72|17155.72|17275.1|17155.1|10
1641480450000|2022-01-06 14:47:30|17275.71|17155.71|17277.03|17157.03|17277.1|17157.1|17274.77|17154.77|10
1641480460000|2022-01-06 14:47:40|17277.58|17157.58|17271.19|17151.19|17277.69|17157.69|17271.19|17151.19|10
1641480470000|2022-01-06 14:47:50|17273.5|17153.5|17256.47|17136.47|17273.5|17153.5|17256.47|17136.47|10
1641480480000|2022-01-06 14:48:00|17255.61|17135.61|17242.15|17122.15|17256.08|17136.08|17242.15|17122.15|10
1641480490000|2022-01-06 14:48:10|17238.71|17118.71|17228.07|17108.07|17238.71|17118.71|17227.43|17107.43|10
1641480500000|2022-01-06 14:48:20|17227.74|17107.74|17224.6|17104.6|17227.74|17107.74|17224.11|17104.11|10
1641480510000|2022-01-06 14:48:30|17224.17|17104.17|17221.07|17101.07|17224.17|17104.17|17221.07|17101.07|10
1641480520000|2022-01-06 14:48:40|17221.59|17101.59|17226.57|17106.57|17226.57|17106.57|17221.59|17101.59|10
1641480530000|2022-01-06 14:48:50|17226.67|17106.67|17230.41|17110.41|17230.84|17110.84|17226.67|17106.67|10
1641480540000|2022-01-06 14:49:00|17230.44|17110.44|17231.02|17111.02|17232.16|17112.16|17230.44|17110.44|10
1641480550000|2022-01-06 14:49:10|17231.42|17111.42|17226.55|17106.55|17232.95|17112.95|17226.55|17106.55|10
1641480560000|2022-01-06 14:49:20|17226.19|17106.19|17219|17099|17226.71|17106.71|17218.77|17098.77|10
1641480570000|2022-01-06 14:49:30|17218.42|17098.42|17212.54|17092.54|17218.42|17098.42|17212.42|17092.42|10
1641480580000|2022-01-06 14:49:40|17212.03|17092.03|17209.1|17089.1|17212.03|17092.03|17209.1|17089.1|10
1641480590000|2022-01-06 14:49:50|17209.05|17089.05|17206.48|17086.48|17210.07|17090.07|17206.46|17086.46|9
1641480600000|2022-01-06 14:50:00|17206.56|17086.56|17205.65|17085.65|17206.56|17086.56|17204.81|17084.81|10
1641480610000|2022-01-06 14:50:10|17205.68|17085.68|17205.47|17085.47|17206.44|17086.44|17205.47|17085.47|10
1641480620000|2022-01-06 14:50:20|17205.43|17085.43|17203.65|17083.65|17206.02|17086.02|17203.65|17083.65|9
1641480630000|2022-01-06 14:50:30|17203.07|17083.07|17201.03|17081.03|17204.3|17084.3|17200.66|17080.66|10
1641480640000|2022-01-06 14:50:40|17201.54|17081.54|17197.63|17077.63|17201.54|17081.54|17197.36|17077.36|10
1641480650000|2022-01-06 14:50:50|17197.7|17077.7|17191.68|17071.68|17197.7|17077.7|17191.68|17071.68|10
1641480660000|2022-01-06 14:51:00|17191.18|17071.18|17182.94|17062.94|17191.18|17071.18|17182.94|17062.94|10
1641480670000|2022-01-06 14:51:10|17182.63|17062.63|17185.01|17065.01|17185.01|17065.01|17181.74|17061.74|10
1641480680000|2022-01-06 14:51:20|17185.29|17065.29|17198.64|17078.64|17198.64|17078.64|17185.29|17065.29|10
1641480690000|2022-01-06 14:51:30|17199.06|17079.06|17208.3|17088.3|17208.3|17088.3|17199.06|17079.06|10
1641480700000|2022-01-06 14:51:40|17208.92|17088.92|17210.07|17090.07|17210.3|17090.3|17208.92|17088.92|10
1641480710000|2022-01-06 14:51:50|17210.26|17090.26|17211.81|17091.81|17211.81|17091.81|17209.53|17089.53|10
1641480720000|2022-01-06 14:52:00|17211.47|17091.47|17217.88|17097.88|17217.88|17097.88|17211.47|17091.47|10
1641480730000|2022-01-06 14:52:10|17219.84|17099.84|17222.46|17102.46|17222.46|17102.46|17219.84|17099.84|9
1641480740000|2022-01-06 14:52:20|17223.55|17103.55|17229.72|17109.72|17230.04|17110.04|17223.55|17103.55|10
1641480750000|2022-01-06 14:52:30|17229.82|17109.82|17228.87|17108.87|17230.91|17110.91|17228.34|17108.34|10
1641480760000|2022-01-06 14:52:40|17228.65|17108.65|17228.51|17108.51|17228.74|17108.74|17227.29|17107.29|10
1641480770000|2022-01-06 14:52:50|17228.96|17108.96|17232.27|17112.27|17232.27|17112.27|17228.78|17108.78|10
1641480780000|2022-01-06 14:53:00|17232.71|17112.71|17233.14|17113.14|17234.63|17114.63|17232.71|17112.71|10
1641480790000|2022-01-06 14:53:10|17232.5|17112.5|17233.79|17113.79|17233.86|17113.86|17232.5|17112.5|9
1641480800000|2022-01-06 14:53:20|17233.68|17113.68|17230.91|17110.91|17233.73|17113.73|17230.91|17110.91|10
1641480810000|2022-01-06 14:53:30|17230.93|17110.93|17226.46|17106.46|17230.93|17110.93|17226.46|17106.46|10
1641480820000|2022-01-06 14:53:40|17226.28|17106.28|17224.89|17104.89|17226.28|17106.28|17224.71|17104.71|10
1641480830000|2022-01-06 14:53:50|17225.02|17105.02|17224.64|17104.64|17226.11|17106.11|17224.64|17104.64|10
1641480840000|2022-01-06 14:54:00|17225.21|17105.21|17226|17106|17227.18|17107.18|17224.29|17104.29|10
1641480850000|2022-01-06 14:54:10|17226.39|17106.39|17221.91|17101.91|17226.89|17106.89|17221.91|17101.91|10
1641480860000|2022-01-06 14:54:20|17220.61|17100.61|17210.27|17090.27|17220.61|17100.61|17210.27|17090.27|10
1641480870000|2022-01-06 14:54:30|17209.75|17089.75|17200.58|17080.58|17209.75|17089.75|17200.58|17080.58|10
1641480880000|2022-01-06 14:54:40|17200.19|17080.19|17196.09|17076.09|17200.72|17080.72|17195.86|17075.86|10
1641480890000|2022-01-06 14:54:50|17196.47|17076.47|17191.18|17071.18|17196.47|17076.47|17190.6|17070.6|10
1641480900000|2022-01-06 14:55:00|17191.08|17071.08|17188.28|17068.28|17191.08|17071.08|17186.49|17066.49|10
1641480910000|2022-01-06 14:55:10|17188.99|17068.99|17194.17|17074.17|17194.17|17074.17|17188.99|17068.99|10
1641480920000|2022-01-06 14:55:20|17194.45|17074.45|17197.78|17077.78|17197.78|17077.78|17194.45|17074.45|10
1641480930000|2022-01-06 14:55:30|17197.66|17077.66|17198.75|17078.75|17198.86|17078.86|17197.66|17077.66|10
1641480940000|2022-01-06 14:55:40|17199.27|17079.27|17199|17079|17199.27|17079.27|17198.12|17078.12|9
1641480950000|2022-01-06 14:55:50|17197.84|17077.84|17197.59|17077.59|17197.85|17077.85|17197.22|17077.22|10
1641480960000|2022-01-06 14:56:00|17197.61|17077.61|17203.35|17083.35|17203.35|17083.35|17197.61|17077.61|10
1641480970000|2022-01-06 14:56:10|17204.35|17084.35|17202.49|17082.49|17204.75|17084.75|17202.49|17082.49|10
1641480980000|2022-01-06 14:56:20|17202.36|17082.36|17197.23|17077.23|17202.47|17082.47|17197.23|17077.23|10
1641480990000|2022-01-06 14:56:30|17196.85|17076.85|17194.01|17074.01|17196.91|17076.91|17194.01|17074.01|10
1641481000000|2022-01-06 14:56:40|17193.16|17073.16|17188.81|17068.81|17193.16|17073.16|17188.77|17068.77|10
1641481010000|2022-01-06 14:56:50|17188.69|17068.69|17183.03|17063.03|17188.69|17068.69|17183.03|17063.03|10
1641481020000|2022-01-06 14:57:00|17183.08|17063.08|17183.26|17063.26|17183.26|17063.26|17182.48|17062.48|10
1641481030000|2022-01-06 14:57:10|17183.54|17063.54|17180.83|17060.83|17183.54|17063.54|17180.83|17060.83|10
1641481040000|2022-01-06 14:57:20|17180.57|17060.57|17181.5|17061.5|17182.13|17062.13|17180.57|17060.57|10
1641481050000|2022-01-06 14:57:30|17181.91|17061.91|17181.77|17061.77|17181.95|17061.95|17181.53|17061.53|10
1641481060000|2022-01-06 14:57:40|17181.93|17061.93|17180.68|17060.68|17181.93|17061.93|17180.42|17060.42|10
1641481070000|2022-01-06 14:57:50|17180.62|17060.62|17180|17060|17180.62|17060.62|17179.83|17059.83|9
1641481080000|2022-01-06 14:58:00|17179.84|17059.84|17181.9|17061.9|17181.9|17061.9|17179.57|17059.57|10
1641481090000|2022-01-06 14:58:10|17182.24|17062.24|17179.96|17059.96|17182.5|17062.5|17179.96|17059.96|10
1641481100000|2022-01-06 14:58:20|17179.41|17059.41|17172.33|17052.33|17179.41|17059.41|17172.33|17052.33|10
1641481110000|2022-01-06 14:58:30|17171.46|17051.46|17172.07|17052.07|17172.07|17052.07|17169.78|17049.78|10
1641481120000|2022-01-06 14:58:40|17171.33|17051.33|17170.18|17050.18|17171.95|17051.95|17170.18|17050.18|10
1641481130000|2022-01-06 14:58:50|17170.27|17050.27|17166.05|17046.05|17170.27|17050.27|17166.05|17046.05|10
1641481140000|2022-01-06 14:59:00|17166.16|17046.16|17165.21|17045.21|17167.33|17047.33|17165.21|17045.21|10
1641481150000|2022-01-06 14:59:10|17165.53|17045.53|17153.44|17033.44|17165.53|17045.53|17153.44|17033.44|10
1641481160000|2022-01-06 14:59:20|17153.23|17033.23|17145.76|17025.76|17153.29|17033.29|17145.26|17025.26|10
1641481170000|2022-01-06 14:59:30|17145.1|17025.1|17146.14|17026.14|17146.32|17026.32|17144.78|17024.78|10
1641481180000|2022-01-06 14:59:40|17145.95|17025.95|17147.2|17027.2|17147.33|17027.33|17145.85|17025.85|9
1641481190000|2022-01-06 14:59:50|17147.01|17027.01|17147.49|17027.49|17147.66|17027.66|17146.72|17026.72|10
1641481200000|2022-01-06 15:00:00|17147.21|17027.21|17154.78|17034.78|17154.78|17034.78|17147.21|17027.21|10
1641481210000|2022-01-06 15:00:10|17156.61|17036.61|17166.56|17046.56|17166.56|17046.56|17156.61|17036.61|10
1641481220000|2022-01-06 15:00:20|17167.46|17047.46|17160.35|17040.35|17167.46|17047.46|17160.35|17040.35|10
1641481230000|2022-01-06 15:00:30|17159.77|17039.77|17159.25|17039.25|17159.95|17039.95|17157.84|17037.84|10
1641481240000|2022-01-06 15:00:40|17160.76|17040.76|17159.8|17039.8|17160.76|17040.76|17158.95|17038.95|10
1641481250000|2022-01-06 15:00:50|17159.96|17039.96|17157.05|17037.05|17159.96|17039.96|17157.05|17037.05|10
1641481260000|2022-01-06 15:01:00|17157|17037|17152.12|17032.12|17157.17|17037.17|17151.4|17031.4|10
1641481270000|2022-01-06 15:01:10|17151.7|17031.7|17146.72|17026.72|17151.7|17031.7|17146.72|17026.72|10
1641481280000|2022-01-06 15:01:20|17146.74|17026.74|17142.9|17022.9|17146.74|17026.74|17142.66|17022.66|10
1641481290000|2022-01-06 15:01:30|17142.51|17022.51|17143.66|17023.66|17143.66|17023.66|17142.39|17022.39|10
1641481300000|2022-01-06 15:01:40|17144.1|17024.1|17143.92|17023.92|17144.77|17024.77|17142.52|17022.52|10
1641481310000|2022-01-06 15:01:50|17144.32|17024.32|17146.58|17026.58|17146.74|17026.74|17144.32|17024.32|10
1641481320000|2022-01-06 15:02:00|17146.83|17026.83|17145.87|17025.87|17147.16|17027.16|17145.87|17025.87|10
1641481330000|2022-01-06 15:02:10|17146.19|17026.19|17143.9|17023.9|17146.19|17026.19|17143.9|17023.9|10
1641481340000|2022-01-06 15:02:20|17142.83|17022.83|17142.21|17022.21|17142.83|17022.83|17142.21|17022.21|9
1641481350000|2022-01-06 15:02:30|17142.45|17022.45|17144.97|17024.97|17144.97|17024.97|17142.45|17022.45|10
1641481360000|2022-01-06 15:02:40|17145.39|17025.39|17147.41|17027.41|17147.41|17027.41|17145.18|17025.18|9
1641481370000|2022-01-06 15:02:50|17147.4|17027.4|17149.22|17029.22|17150.4|17030.4|17147.4|17027.4|10
1641481380000|2022-01-06 15:03:00|17148.66|17028.66|17149.33|17029.33|17149.33|17029.33|17147.99|17027.99|10
1641481390000|2022-01-06 15:03:10|17150.05|17030.05|17148.77|17028.77|17151.46|17031.46|17148.77|17028.77|10
1641481400000|2022-01-06 15:03:20|17148.92|17028.92|17145.22|17025.22|17149.49|17029.49|17145.22|17025.22|10
1641481410000|2022-01-06 15:03:30|17144.72|17024.72|17136.08|17016.08|17144.98|17024.98|17136.08|17016.08|10
1641481420000|2022-01-06 15:03:40|17136.58|17016.58|17134.65|17014.65|17136.58|17016.58|17134.65|17014.65|10
1641481430000|2022-01-06 15:03:50|17134.18|17014.18|17129.05|17009.05|17134.27|17014.27|17129.05|17009.05|10
1641481440000|2022-01-06 15:04:00|17128.1|17008.1|17117.54|16997.54|17128.1|17008.1|17117.54|16997.54|10
1641481450000|2022-01-06 15:04:10|17116.81|16996.81|17108.8|16988.8|17116.81|16996.81|17108.8|16988.8|10
1641481460000|2022-01-06 15:04:20|17108.33|16988.33|17104.14|16984.14|17109|16989|17104.14|16984.14|10
1641481470000|2022-01-06 15:04:30|17103.55|16983.55|17093.62|16973.62|17103.81|16983.81|17093.62|16973.62|10
1641481480000|2022-01-06 15:04:40|17093.13|16973.13|17094.36|16974.36|17094.36|16974.36|17091.63|16971.63|10
1641481490000|2022-01-06 15:04:50|17094.89|16974.89|17100.82|16980.82|17100.82|16980.82|17094.89|16974.89|10
1641481500000|2022-01-06 15:05:00|17102.41|16982.41|17105.11|16985.11|17105.4|16985.4|17101.52|16981.52|10
1641481510000|2022-01-06 15:05:10|17105.07|16985.07|17105.82|16985.82|17106.53|16986.53|17105.07|16985.07|10
1641481520000|2022-01-06 15:05:20|17105.91|16985.91|17099.56|16979.56|17105.91|16985.91|17099.56|16979.56|10
1641481530000|2022-01-06 15:05:30|17098.43|16978.43|17093.4|16973.4|17098.43|16978.43|17093.34|16973.34|10
1641481540000|2022-01-06 15:05:40|17093.53|16973.53|17089.74|16969.74|17093.96|16973.96|17089.74|16969.74|10
1641481550000|2022-01-06 15:05:50|17088.93|16968.93|17087.92|16967.92|17088.93|16968.93|17087.46|16967.46|10
1641481560000|2022-01-06 15:06:00|17087.97|16967.97|17088.71|16968.71|17088.78|16968.78|17087.17|16967.17|10
1641481570000|2022-01-06 15:06:10|17088.82|16968.82|17086.99|16966.99|17088.82|16968.82|17086.94|16966.94|10
1641481580000|2022-01-06 15:06:20|17088.09|16968.09|17093.87|16973.87|17096.04|16976.04|17088.09|16968.09|10
1641481590000|2022-01-06 15:06:30|17093.74|16973.74|17096.76|16976.76|17096.76|16976.76|17092.62|16972.62|9
1641481600000|2022-01-06 15:06:40|17096.78|16976.78|17094.4|16974.4|17097.25|16977.25|17094.4|16974.4|10
1641481610000|2022-01-06 15:06:50|17094.02|16974.02|17090.95|16970.95|17094.02|16974.02|17090.95|16970.95|10
1641481620000|2022-01-06 15:07:00|17090.51|16970.51|17091.24|16971.24|17091.24|16971.24|17089.53|16969.53|10
1641481630000|2022-01-06 15:07:10|17091.47|16971.47|17089.33|16969.33|17091.87|16971.87|17089.33|16969.33|10
1641481640000|2022-01-06 15:07:20|17088.97|16968.97|17084.34|16964.34|17089.74|16969.74|17084.34|16964.34|10
1641481650000|2022-01-06 15:07:30|17083.65|16963.65|17082.81|16962.81|17083.65|16963.65|17082.45|16962.45|10
1641481660000|2022-01-06 15:07:40|17083.33|16963.33|17084.28|16964.28|17084.6|16964.6|17083.33|16963.33|10
1641481670000|2022-01-06 15:07:50|17083.91|16963.91|17085.54|16965.54|17085.54|16965.54|17083.63|16963.63|10
1641481680000|2022-01-06 15:08:00|17085.16|16965.16|17084.93|16964.93|17087.21|16967.21|17084.93|16964.93|10
1641481690000|2022-01-06 15:08:10|17085.41|16965.41|17096.22|16976.22|17096.22|16976.22|17085.41|16965.41|10
1641481700000|2022-01-06 15:08:20|17096.87|16976.87|17107.07|16987.07|17107.07|16987.07|17096.87|16976.87|10
1641481710000|2022-01-06 15:08:30|17108.44|16988.44|17110.94|16990.94|17110.94|16990.94|17108.04|16988.04|10
1641481720000|2022-01-06 15:08:40|17112.03|16992.03|17116.88|16996.88|17117.1|16997.1|17112.03|16992.03|10
1641481730000|2022-01-06 15:08:50|17116.11|16996.11|17117.14|16997.14|17117.14|16997.14|17115.81|16995.81|10
1641481740000|2022-01-06 15:09:00|17117.74|16997.74|17122.1|17002.1|17122.1|17002.1|17117.74|16997.74|10
1641481750000|2022-01-06 15:09:10|17122.63|17002.63|17123.66|17003.66|17124.12|17004.12|17122.52|17002.52|10
1641481760000|2022-01-06 15:09:20|17123.58|17003.58|17115.91|16995.91|17123.58|17003.58|17115.91|16995.91|10
1641481770000|2022-01-06 15:09:30|17116.03|16996.03|17115.82|16995.82|17116.03|16996.03|17114.88|16994.88|10
1641481780000|2022-01-06 15:09:40|17116.27|16996.27|17116.43|16996.43|17117.26|16997.26|17116.27|16996.27|10
1641481790000|2022-01-06 15:09:50|17117|16997|17116.37|16996.37|17117|16997|17116.21|16996.21|10
1641481800000|2022-01-06 15:10:00|17115.87|16995.87|17117.59|16997.59|17117.59|16997.59|17115.07|16995.07|10
1641481810000|2022-01-06 15:10:10|17119.19|16999.19|17125.77|17005.77|17125.77|17005.77|17119.19|16999.19|10
1641481820000|2022-01-06 15:10:20|17126.78|17006.78|17131.49|17011.49|17131.49|17011.49|17126.78|17006.78|10
1641481830000|2022-01-06 15:10:30|17131.31|17011.31|17128.38|17008.38|17131.36|17011.36|17128.38|17008.38|10
1641481840000|2022-01-06 15:10:40|17127.47|17007.47|17125.31|17005.31|17127.65|17007.65|17125.31|17005.31|10
1641481850000|2022-01-06 15:10:50|17124.82|17004.82|17120.39|17000.39|17124.82|17004.82|17120.39|17000.39|9
1641481860000|2022-01-06 15:11:00|17120.21|17000.21|17114.84|16994.84|17120.21|17000.21|17114.84|16994.84|9
1641481870000|2022-01-06 15:11:10|17115.09|16995.09|17107.55|16987.55|17115.09|16995.09|17107.55|16987.55|10
1641481880000|2022-01-06 15:11:20|17103.87|16983.87|17086.29|16966.29|17103.87|16983.87|17086.29|16966.29|10
1641481890000|2022-01-06 15:11:30|17084.28|16964.28|17069.28|16949.28|17084.28|16964.28|17069.28|16949.28|10
1641481900000|2022-01-06 15:11:40|17069.41|16949.41|17064.85|16944.85|17069.41|16949.41|17063.77|16943.77|9
1641481910000|2022-01-06 15:11:50|17065.03|16945.03|17063.46|16943.46|17065.31|16945.31|17061.99|16941.99|10
1641481920000|2022-01-06 15:12:00|17063.72|16943.72|17052.55|16932.55|17063.92|16943.92|17052.55|16932.55|10
1641481930000|2022-01-06 15:12:10|17051.49|16931.49|17049.9|16929.9|17051.49|16931.49|17049.69|16929.69|10
1641481940000|2022-01-06 15:12:20|17049.88|16929.88|17049.03|16929.03|17049.88|16929.88|17048.5|16928.5|10
1641481950000|2022-01-06 15:12:30|17048.66|16928.66|17045.83|16925.83|17048.66|16928.66|17045.83|16925.83|10
1641481960000|2022-01-06 15:12:40|17045.74|16925.74|17045.07|16925.07|17045.84|16925.84|17044.84|16924.84|9
1641481970000|2022-01-06 15:12:50|17044.83|16924.83|17045.56|16925.56|17045.56|16925.56|17044.7|16924.7|9
1641481980000|2022-01-06 15:13:00|17046.39|16926.39|17049.38|16929.38|17049.38|16929.38|17046.39|16926.39|10
1641481990000|2022-01-06 15:13:10|17050.04|16930.04|17051.54|16931.54|17051.54|16931.54|17049.47|16929.47|10
1641482000000|2022-01-06 15:13:20|17052.23|16932.23|17054.18|16934.18|17054.41|16934.41|17052.08|16932.08|10
1641482010000|2022-01-06 15:13:30|17054.6|16934.6|17054.3|16934.3|17055.23|16935.23|17053.43|16933.43|10
1641482020000|2022-01-06 15:13:40|17054.66|16934.66|17057.99|16937.99|17059.08|16939.08|17054.66|16934.66|10
1641482030000|2022-01-06 15:13:50|17058.01|16938.01|17062.57|16942.57|17062.57|16942.57|17058.01|16938.01|10
1641482040000|2022-01-06 15:14:00|17062.48|16942.48|17063.53|16943.53|17064.44|16944.44|17062.48|16942.48|10
1641482050000|2022-01-06 15:14:10|17063.82|16943.82|17062.58|16942.58|17063.82|16943.82|17062.26|16942.26|10
1641482060000|2022-01-06 15:14:20|17062.93|16942.93|17058.23|16938.23|17062.93|16942.93|17058.17|16938.17|10
1641482070000|2022-01-06 15:14:30|17059.14|16939.14|17056.38|16936.38|17059.14|16939.14|17056.31|16936.31|10
1641482080000|2022-01-06 15:14:40|17055.66|16935.66|17058.07|16938.07|17058.07|16938.07|17055.62|16935.62|10
1641482090000|2022-01-06 15:14:50|17058.29|16938.29|17059.43|16939.43|17059.43|16939.43|17058.02|16938.02|10
1641482100000|2022-01-06 15:15:00|17059.87|16939.87|17064.03|16944.03|17064.03|16944.03|17059.75|16939.75|10
1641482110000|2022-01-06 15:15:10|17064.55|16944.55|17069.76|16949.76|17069.76|16949.76|17064.55|16944.55|10
1641482120000|2022-01-06 15:15:20|17072.48|16952.48|17077.82|16957.82|17077.82|16957.82|17072.48|16952.48|10
1641482130000|2022-01-06 15:15:30|17078.08|16958.08|17085.71|16965.71|17085.71|16965.71|17078.08|16958.08|10
1641482140000|2022-01-06 15:15:40|17086.2|16966.2|17097.15|16977.15|17097.15|16977.15|17086.2|16966.2|10
1641482150000|2022-01-06 15:15:50|17097.18|16977.18|17102.95|16982.95|17103.5|16983.5|17097.18|16977.18|10
1641482160000|2022-01-06 15:16:00|17102.07|16982.07|17110.82|16990.82|17110.82|16990.82|17101.5|16981.5|10
1641482170000|2022-01-06 15:16:10|17111.05|16991.05|17114.52|16994.52|17114.52|16994.52|17111.05|16991.05|9
1641482180000|2022-01-06 15:16:20|17115.09|16995.09|17117.63|16997.63|17117.63|16997.63|17115.09|16995.09|10
1641482190000|2022-01-06 15:16:30|17118.38|16998.38|17127.77|17007.77|17127.77|17007.77|17118.38|16998.38|10
1641482200000|2022-01-06 15:16:40|17129.61|17009.61|17132.32|17012.32|17132.32|17012.32|17129.58|17009.58|9
1641482210000|2022-01-06 15:16:50|17132.59|17012.59|17135.86|17015.86|17135.86|17015.86|17132.59|17012.59|10
1641482220000|2022-01-06 15:17:00|17136.65|17016.65|17138.69|17018.69|17139.1|17019.1|17136.65|17016.65|9
1641482230000|2022-01-06 15:17:10|17138.45|17018.45|17142.44|17022.44|17142.44|17022.44|17138.45|17018.45|10
1641482240000|2022-01-06 15:17:20|17142.52|17022.52|17147.38|17027.38|17147.38|17027.38|17142.52|17022.52|10
1641482250000|2022-01-06 15:17:30|17147.31|17027.31|17150.04|17030.04|17150.04|17030.04|17147.31|17027.31|10
1641482260000|2022-01-06 15:17:40|17150.26|17030.26|17150.15|17030.15|17150.92|17030.92|17150.08|17030.08|10
1641482270000|2022-01-06 15:17:50|17150.07|17030.07|17144.92|17024.92|17150.07|17030.07|17144.92|17024.92|10
1641482280000|2022-01-06 15:18:00|17143.48|17023.48|17141.31|17021.31|17143.48|17023.48|17141.26|17021.26|10
1641482290000|2022-01-06 15:18:10|17141.34|17021.34|17138.84|17018.84|17141.34|17021.34|17138.69|17018.69|10
1641482300000|2022-01-06 15:18:20|17138.64|17018.64|17143.95|17023.95|17143.95|17023.95|17138.64|17018.64|10
1641482310000|2022-01-06 15:18:30|17144.26|17024.26|17141.09|17021.09|17144.26|17024.26|17141.09|17021.09|9
1641482320000|2022-01-06 15:18:40|17139.91|17019.91|17133.69|17013.69|17139.91|17019.91|17133.69|17013.69|10
1641482330000|2022-01-06 15:18:50|17131.9|17011.9|17123.69|17003.69|17131.9|17011.9|17123.69|17003.69|10
1641482340000|2022-01-06 15:19:00|17124.09|17004.09|17122.64|17002.64|17124.09|17004.09|17121.76|17001.76|10
1641482350000|2022-01-06 15:19:10|17122.84|17002.84|17123.75|17003.75|17124.39|17004.39|17122.84|17002.84|9
1641482360000|2022-01-06 15:19:20|17124.49|17004.49|17124.92|17004.92|17125.28|17005.28|17124.49|17004.49|10
1641482370000|2022-01-06 15:19:30|17124.6|17004.6|17120.12|17000.12|17124.6|17004.6|17120.12|17000.12|10
1641482380000|2022-01-06 15:19:40|17118.28|16998.28|17110.13|16990.13|17118.28|16998.28|17109.82|16989.82|10
1641482390000|2022-01-06 15:19:50|17107.52|16987.52|17102.78|16982.78|17107.82|16987.82|17102.64|16982.64|10
1641482400000|2022-01-06 15:20:00|17101.82|16981.82|17096.45|16976.45|17101.82|16981.82|17096.04|16976.04|10
1641482410000|2022-01-06 15:20:10|17096.82|16976.82|17097.72|16977.72|17097.74|16977.74|17096.07|16976.07|9
1641482420000|2022-01-06 15:20:20|17097.66|16977.66|17098.22|16978.22|17098.48|16978.48|17096.87|16976.87|9
1641482430000|2022-01-06 15:20:30|17097.85|16977.85|17102.24|16982.24|17102.39|16982.39|17097.85|16977.85|9
1641482440000|2022-01-06 15:20:40|17102.25|16982.25|17104.53|16984.53|17104.53|16984.53|17102.25|16982.25|10
1641482450000|2022-01-06 15:20:50|17104.78|16984.78|17103.36|16983.36|17104.78|16984.78|17103.21|16983.21|10
1641482460000|2022-01-06 15:21:00|17101.32|16981.32|17102.08|16982.08|17102.95|16982.95|17101.32|16981.32|10
1641482470000|2022-01-06 15:21:10|17102.74|16982.74|17108.01|16988.01|17108.01|16988.01|17102.74|16982.74|10
1641482480000|2022-01-06 15:21:20|17110.52|16990.52|17114.92|16994.92|17114.92|16994.92|17110.52|16990.52|10
1641482490000|2022-01-06 15:21:30|17114.91|16994.91|17116.07|16996.07|17116.55|16996.55|17114.91|16994.91|10
1641482500000|2022-01-06 15:21:40|17115.57|16995.57|17111.36|16991.36|17115.57|16995.57|17111.36|16991.36|10
1641482510000|2022-01-06 15:21:50|17110.49|16990.49|17107.76|16987.76|17110.49|16990.49|17107.76|16987.76|10
1641482520000|2022-01-06 15:22:00|17107.44|16987.44|17101.69|16981.69|17107.44|16987.44|17101.17|16981.17|10
1641482530000|2022-01-06 15:22:10|17102|16982|17098.68|16978.68|17102|16982|17098.68|16978.68|10
1641482540000|2022-01-06 15:22:20|17098.45|16978.45|17096|16976|17098.45|16978.45|17096|16976|10
1641482550000|2022-01-06 15:22:30|17094.8|16974.8|17096.24|16976.24|17096.42|16976.42|17093.81|16973.81|10
1641482560000|2022-01-06 15:22:40|17096.78|16976.78|17104.46|16984.46|17104.46|16984.46|17096.78|16976.78|10
1641482570000|2022-01-06 15:22:50|17104.64|16984.64|17108.45|16988.45|17108.45|16988.45|17104.64|16984.64|10
1641482580000|2022-01-06 15:23:00|17108.21|16988.21|17110.71|16990.71|17110.71|16990.71|17108.15|16988.15|10
1641482590000|2022-01-06 15:23:10|17111.28|16991.28|17112.94|16992.94|17114.26|16994.26|17111.28|16991.28|10
1641482600000|2022-01-06 15:23:20|17114.32|16994.32|17119.78|16999.78|17119.78|16999.78|17114.32|16994.32|10
1641482610000|2022-01-06 15:23:30|17120.6|17000.6|17121.71|17001.71|17122.48|17002.48|17120.23|17000.23|10
1641482620000|2022-01-06 15:23:40|17121.42|17001.42|17118.32|16998.32|17121.42|17001.42|17118.15|16998.15|10
1641482630000|2022-01-06 15:23:50|17118.31|16998.31|17116.23|16996.23|17118.31|16998.31|17116.23|16996.23|10
1641482640000|2022-01-06 15:24:00|17116.88|16996.88|17118.27|16998.27|17118.72|16998.72|17115.84|16995.84|10
1641482650000|2022-01-06 15:24:10|17117.91|16997.91|17116.59|16996.59|17117.91|16997.91|17116.38|16996.38|10
1641482660000|2022-01-06 15:24:20|17116.24|16996.24|17118.14|16998.14|17118.14|16998.14|17115.78|16995.78|10
1641482670000|2022-01-06 15:24:30|17118.11|16998.11|17128.07|17008.07|17128.07|17008.07|17118.11|16998.11|10
1641482680000|2022-01-06 15:24:40|17128.83|17008.83|17133.53|17013.53|17133.53|17013.53|17128.82|17008.82|10
1641482690000|2022-01-06 15:24:50|17133.39|17013.39|17136.18|17016.18|17136.62|17016.62|17133.36|17013.36|10
1641482700000|2022-01-06 15:25:00|17136.53|17016.53|17144.38|17024.38|17144.38|17024.38|17136.53|17016.53|10
1641482710000|2022-01-06 15:25:10|17145.3|17025.3|17146.03|17026.03|17146.21|17026.21|17145.21|17025.21|10
1641482720000|2022-01-06 15:25:20|17146.77|17026.77|17148.12|17028.12|17149.9|17029.9|17146.77|17026.77|10
1641482730000|2022-01-06 15:25:30|17148.43|17028.43|17147.65|17027.65|17148.47|17028.47|17146.99|17026.99|9
1641482740000|2022-01-06 15:25:40|17149.19|17029.19|17147.99|17027.99|17149.3|17029.3|17147.9|17027.9|10
1641482750000|2022-01-06 15:25:50|17148.63|17028.63|17148.17|17028.17|17148.79|17028.79|17148.08|17028.08|10
1641482760000|2022-01-06 15:26:00|17147.93|17027.93|17152.07|17032.07|17152.8|17032.8|17147.86|17027.86|10
1641482770000|2022-01-06 15:26:10|17152.24|17032.24|17162.61|17042.61|17162.61|17042.61|17152.24|17032.24|10
1641482780000|2022-01-06 15:26:20|17162.43|17042.43|17163.26|17043.26|17163.27|17043.27|17162.43|17042.43|9
1641482790000|2022-01-06 15:26:30|17164.59|17044.59|17165.72|17045.72|17165.76|17045.76|17164.42|17044.42|10
1641482800000|2022-01-06 15:26:40|17165.47|17045.47|17165.94|17045.94|17166.99|17046.99|17165.15|17045.15|10
1641482810000|2022-01-06 15:26:50|17165.41|17045.41|17164.01|17044.01|17165.9|17045.9|17164.01|17044.01|10
1641482820000|2022-01-06 15:27:00|17163.39|17043.39|17165.07|17045.07|17165.16|17045.16|17163.08|17043.08|10
1641482830000|2022-01-06 15:27:10|17165.06|17045.06|17161.88|17041.88|17165.06|17045.06|17161.86|17041.86|10
1641482840000|2022-01-06 15:27:20|17162.2|17042.2|17160.56|17040.56|17162.2|17042.2|17160.56|17040.56|10
1641482850000|2022-01-06 15:27:30|17159.68|17039.68|17157.53|17037.53|17159.68|17039.68|17157.53|17037.53|10
1641482860000|2022-01-06 15:27:40|17156.57|17036.57|17154.86|17034.86|17157.01|17037.01|17154.86|17034.86|10
1641482870000|2022-01-06 15:27:50|17155.02|17035.02|17155.05|17035.05|17155.05|17035.05|17153.79|17033.79|10
1641482880000|2022-01-06 15:28:00|17155.21|17035.21|17154.37|17034.37|17156.26|17036.26|17154.37|17034.37|10
1641482890000|2022-01-06 15:28:10|17153.86|17033.86|17147.87|17027.87|17153.94|17033.94|17147.87|17027.87|10
1641482900000|2022-01-06 15:28:20|17148.17|17028.17|17141|17021|17148.17|17028.17|17141|17021|10
1641482910000|2022-01-06 15:28:30|17140.82|17020.82|17136.09|17016.09|17140.82|17020.82|17136.09|17016.09|10
1641482920000|2022-01-06 15:28:40|17136.07|17016.07|17130.3|17010.3|17136.07|17016.07|17130.3|17010.3|10
1641482930000|2022-01-06 15:28:50|17129.91|17009.91|17130.85|17010.85|17130.88|17010.88|17129.36|17009.36|10
1641482940000|2022-01-06 15:29:00|17131.54|17011.54|17132.66|17012.66|17134.93|17014.93|17131.54|17011.54|10
1641482950000|2022-01-06 15:29:10|17133.11|17013.11|17138.34|17018.34|17138.34|17018.34|17133.11|17013.11|9
1641482960000|2022-01-06 15:29:20|17139.66|17019.66|17140.69|17020.69|17141.23|17021.23|17139.45|17019.45|10
1641482970000|2022-01-06 15:29:30|17140.64|17020.64|17144.59|17024.59|17144.59|17024.59|17140.64|17020.64|10
1641482980000|2022-01-06 15:29:40|17144.6|17024.6|17144.27|17024.27|17144.86|17024.86|17144.26|17024.26|10
1641482990000|2022-01-06 15:29:50|17144.35|17024.35|17144.2|17024.2|17144.9|17024.9|17144.2|17024.2|10
1641483000000|2022-01-06 15:30:00|17144.39|17024.39|17145.52|17025.52|17145.61|17025.61|17143.67|17023.67|10
1641483010000|2022-01-06 15:30:10|17146.3|17026.3|17147.67|17027.67|17148.48|17028.48|17144.33|17024.33|10
1641483020000|2022-01-06 15:30:20|17147.44|17027.44|17156.04|17036.04|17156.6|17036.6|17147.44|17027.44|10
1641483030000|2022-01-06 15:30:30|17155.65|17035.65|17157.33|17037.33|17157.33|17037.33|17155.65|17035.65|10
1641483040000|2022-01-06 15:30:40|17157.65|17037.65|17158|17038|17158|17038|17156.48|17036.48|9
1641483050000|2022-01-06 15:30:50|17158.49|17038.49|17159.89|17039.89|17159.89|17039.89|17158.49|17038.49|10
1641483060000|2022-01-06 15:31:00|17160.1|17040.1|17164.2|17044.2|17164.44|17044.44|17160.1|17040.1|10
1641483070000|2022-01-06 15:31:10|17164.1|17044.1|17165.49|17045.49|17165.71|17045.71|17164.1|17044.1|10
1641483080000|2022-01-06 15:31:20|17165.88|17045.88|17171.98|17051.98|17171.98|17051.98|17165.88|17045.88|10
1641483090000|2022-01-06 15:31:30|17171.95|17051.95|17173.56|17053.56|17174.01|17054.01|17171.95|17051.95|10
1641483100000|2022-01-06 15:31:40|17173.65|17053.65|17174.98|17054.98|17175.87|17055.87|17173.65|17053.65|9
1641483110000|2022-01-06 15:31:50|17175.21|17055.21|17174.71|17054.71|17175.35|17055.35|17174.69|17054.69|10
1641483120000|2022-01-06 15:32:00|17175.71|17055.71|17174.76|17054.76|17175.71|17055.71|17174.32|17054.32|10
1641483130000|2022-01-06 15:32:10|17174.13|17054.13|17174.98|17054.98|17175.13|17055.13|17173.5|17053.5|10
1641483140000|2022-01-06 15:32:20|17175.01|17055.01|17176.84|17056.84|17176.84|17056.84|17175.01|17055.01|10
1641483150000|2022-01-06 15:32:30|17177.01|17057.01|17180.35|17060.35|17180.72|17060.72|17177.01|17057.01|10
1641483160000|2022-01-06 15:32:40|17181|17061|17184.6|17064.6|17184.73|17064.73|17180.68|17060.68|10
1641483170000|2022-01-06 15:32:50|17184.51|17064.51|17185.9|17065.9|17185.9|17065.9|17184.38|17064.38|9
1641483180000|2022-01-06 15:33:00|17184.99|17064.99|17181.26|17061.26|17184.99|17064.99|17181.2|17061.2|10
1641483190000|2022-01-06 15:33:10|17181.89|17061.89|17182.24|17062.24|17182.35|17062.35|17181.72|17061.72|10
1641483200000|2022-01-06 15:33:20|17182.49|17062.49|17183.56|17063.56|17184.98|17064.98|17182.46|17062.46|10
1641483210000|2022-01-06 15:33:30|17183.14|17063.14|17186.08|17066.08|17186.18|17066.18|17183.12|17063.12|10
1641483220000|2022-01-06 15:33:40|17186.14|17066.14|17190.44|17070.44|17190.44|17070.44|17186.14|17066.14|10
1641483230000|2022-01-06 15:33:50|17190.15|17070.15|17193.93|17073.93|17193.93|17073.93|17189.72|17069.72|10
1641483240000|2022-01-06 15:34:00|17193.65|17073.65|17194.76|17074.76|17195.02|17075.02|17193.57|17073.57|10
1641483250000|2022-01-06 15:34:10|17195.24|17075.24|17196.92|17076.92|17197.74|17077.74|17195.24|17075.24|9
1641483260000|2022-01-06 15:34:20|17196.97|17076.97|17195.77|17075.77|17196.97|17076.97|17195.16|17075.16|10
1641483270000|2022-01-06 15:34:30|17196.3|17076.3|17193.48|17073.48|17196.77|17076.77|17193.48|17073.48|10
1641483280000|2022-01-06 15:34:40|17193.65|17073.65|17193.9|17073.9|17194.28|17074.28|17193.57|17073.57|10
1641483290000|2022-01-06 15:34:50|17194.03|17074.03|17192.9|17072.9|17194.27|17074.27|17192.6|17072.6|10
1641483300000|2022-01-06 15:35:00|17192.67|17072.67|17193.61|17073.61|17194.18|17074.18|17192.5|17072.5|10
1641483310000|2022-01-06 15:35:10|17194.34|17074.34|17193.9|17073.9|17194.84|17074.84|17193.9|17073.9|9
1641483320000|2022-01-06 15:35:20|17193.84|17073.84|17194.04|17074.04|17194.9|17074.9|17193.56|17073.56|10
1641483330000|2022-01-06 15:35:30|17194.56|17074.56|17193.19|17073.19|17194.56|17074.56|17193.19|17073.19|10
1641483340000|2022-01-06 15:35:40|17193.4|17073.4|17192.37|17072.37|17193.4|17073.4|17191.78|17071.78|9
1641483350000|2022-01-06 15:35:50|17192.38|17072.38|17194.14|17074.14|17194.36|17074.36|17192.38|17072.38|10
1641483360000|2022-01-06 15:36:00|17194.49|17074.49|17188.38|17068.38|17194.54|17074.54|17188.38|17068.38|10
1641483370000|2022-01-06 15:36:10|17188.46|17068.46|17188.32|17068.32|17188.78|17068.78|17188.19|17068.19|9
1641483380000|2022-01-06 15:36:20|17188.05|17068.05|17185.69|17065.69|17188.05|17068.05|17185.52|17065.52|10
1641483390000|2022-01-06 15:36:30|17186.38|17066.38|17187.53|17067.53|17187.53|17067.53|17186.36|17066.36|8
1641483400000|2022-01-06 15:36:40|17187.66|17067.66|17191.21|17071.21|17191.21|17071.21|17187.6|17067.6|10
1641483410000|2022-01-06 15:36:50|17191.49|17071.49|17196.42|17076.42|17196.66|17076.66|17191.49|17071.49|9
1641483420000|2022-01-06 15:37:00|17196.63|17076.63|17197.31|17077.31|17197.31|17077.31|17196.02|17076.02|10
1641483430000|2022-01-06 15:37:10|17197.3|17077.3|17195.99|17075.99|17197.94|17077.94|17195.22|17075.22|10
1641483440000|2022-01-06 15:37:20|17195.78|17075.78|17195.8|17075.8|17196.02|17076.02|17195.78|17075.78|10
1641483450000|2022-01-06 15:37:30|17195.62|17075.62|17196.41|17076.41|17196.41|17076.41|17195.44|17075.44|10
1641483460000|2022-01-06 15:37:40|17196.74|17076.74|17197.62|17077.62|17197.62|17077.62|17196.42|17076.42|9
1641483470000|2022-01-06 15:37:50|17197.94|17077.94|17197.21|17077.21|17198.13|17078.13|17197.21|17077.21|9
1641483480000|2022-01-06 15:38:00|17196.95|17076.95|17196.33|17076.33|17196.95|17076.95|17195.82|17075.82|10
1641483490000|2022-01-06 15:38:10|17196.89|17076.89|17197.2|17077.2|17197.48|17077.48|17196.22|17076.22|10
1641483500000|2022-01-06 15:38:20|17196.72|17076.72|17196.73|17076.73|17196.79|17076.79|17196.31|17076.31|9
1641483510000|2022-01-06 15:38:30|17196.74|17076.74|17196.53|17076.53|17197.82|17077.82|17196.53|17076.53|10
1641483520000|2022-01-06 15:38:40|17196.37|17076.37|17195.5|17075.5|17196.37|17076.37|17195.27|17075.27|9
1641483530000|2022-01-06 15:38:50|17195.28|17075.28|17196.26|17076.26|17196.51|17076.51|17195.26|17075.26|10
1641483540000|2022-01-06 15:39:00|17196.49|17076.49|17197.67|17077.67|17197.67|17077.67|17196.49|17076.49|9
1641483550000|2022-01-06 15:39:10|17197.77|17077.77|17198.91|17078.91|17198.91|17078.91|17197.77|17077.77|10
1641483560000|2022-01-06 15:39:20|17200.98|17080.98|17208.14|17088.14|17208.14|17088.14|17200.98|17080.98|10
1641483570000|2022-01-06 15:39:30|17209.41|17089.41|17216.19|17096.19|17216.72|17096.72|17209.41|17089.41|10
1641483580000|2022-01-06 15:39:40|17216.66|17096.66|17215.78|17095.78|17216.96|17096.96|17215.78|17095.78|10
1641483590000|2022-01-06 15:39:50|17215.8|17095.8|17211.11|17091.11|17215.8|17095.8|17211.11|17091.11|10
1641483600000|2022-01-06 15:40:00|17210.76|17090.76|17210.05|17090.05|17211.13|17091.13|17210.05|17090.05|10
1641483610000|2022-01-06 15:40:10|17210.34|17090.34|17211.18|17091.18|17211.75|17091.75|17210.34|17090.34|9
1641483620000|2022-01-06 15:40:20|17210.05|17090.05|17200.66|17080.66|17210.05|17090.05|17200.66|17080.66|9
1641483630000|2022-01-06 15:40:30|17200.06|17080.06|17193.65|17073.65|17200.06|17080.06|17193.65|17073.65|10
1641483640000|2022-01-06 15:40:40|17193.74|17073.74|17190.4|17070.4|17193.84|17073.84|17190.4|17070.4|10
1641483650000|2022-01-06 15:40:50|17188.67|17068.67|17185.2|17065.2|17188.67|17068.67|17185.2|17065.2|10
1641483660000|2022-01-06 15:41:00|17184.46|17064.46|17181.65|17061.65|17184.46|17064.46|17181.65|17061.65|10
1641483670000|2022-01-06 15:41:10|17181.82|17061.82|17182.21|17062.21|17182.21|17062.21|17181.22|17061.22|10
1641483680000|2022-01-06 15:41:20|17182.26|17062.26|17178.36|17058.36|17182.29|17062.29|17178.36|17058.36|10
1641483690000|2022-01-06 15:41:30|17177.62|17057.62|17176.61|17056.61|17177.62|17057.62|17176.21|17056.21|10
1641483700000|2022-01-06 15:41:40|17176.42|17056.42|17173.77|17053.77|17176.42|17056.42|17173.77|17053.77|10
1641483710000|2022-01-06 15:41:50|17173.97|17053.97|17169.84|17049.84|17173.97|17053.97|17169.84|17049.84|10
1641483720000|2022-01-06 15:42:00|17169.39|17049.39|17167.59|17047.59|17169.39|17049.39|17166.86|17046.86|10
1641483730000|2022-01-06 15:42:10|17167.45|17047.45|17169.59|17049.59|17169.59|17049.59|17166.68|17046.68|10
1641483740000|2022-01-06 15:42:20|17170.04|17050.04|17169.22|17049.22|17170.33|17050.33|17169.22|17049.22|10
1641483750000|2022-01-06 15:42:30|17169.11|17049.11|17169.07|17049.07|17169.78|17049.78|17168.65|17048.65|10
1641483760000|2022-01-06 15:42:40|17169.74|17049.74|17170.52|17050.52|17171.01|17051.01|17169.61|17049.61|10
1641483770000|2022-01-06 15:42:50|17170.92|17050.92|17170.55|17050.55|17171.54|17051.54|17170.55|17050.55|9
1641483780000|2022-01-06 15:43:00|17170.63|17050.63|17168.01|17048.01|17171.01|17051.01|17168.01|17048.01|10
1641483790000|2022-01-06 15:43:10|17168.03|17048.03|17170.77|17050.77|17170.77|17050.77|17167.98|17047.98|10
1641483800000|2022-01-06 15:43:20|17171.22|17051.22|17175|17055|17175|17055|17171.22|17051.22|10
1641483810000|2022-01-06 15:43:30|17175.4|17055.4|17175.13|17055.13|17175.93|17055.93|17175.13|17055.13|10
1641483820000|2022-01-06 15:43:40|17175.64|17055.64|17173.55|17053.55|17175.64|17055.64|17173.55|17053.55|9
1641483830000|2022-01-06 15:43:50|17173.39|17053.39|17170.48|17050.48|17173.39|17053.39|17170.47|17050.47|10
1641483840000|2022-01-06 15:44:00|17170.56|17050.56|17169.3|17049.3|17170.57|17050.57|17168.15|17048.15|10
1641483850000|2022-01-06 15:44:10|17168.35|17048.35|17168.58|17048.58|17168.58|17048.58|17167.7|17047.7|10
1641483860000|2022-01-06 15:44:20|17168.87|17048.87|17167.55|17047.55|17168.87|17048.87|17167.55|17047.55|10
1641483870000|2022-01-06 15:44:30|17167.78|17047.78|17167.28|17047.28|17169.22|17049.22|17167.28|17047.28|10
1641483880000|2022-01-06 15:44:40|17166.85|17046.85|17162.75|17042.75|17166.85|17046.85|17162.75|17042.75|10
1641483890000|2022-01-06 15:44:50|17162.58|17042.58|17159.82|17039.82|17162.58|17042.58|17159.02|17039.02|10
1641483900000|2022-01-06 15:45:00|17160.44|17040.44|17165.24|17045.24|17165.24|17045.24|17160.44|17040.44|10
1641483910000|2022-01-06 15:45:10|17164.44|17044.44|17165.45|17045.45|17165.45|17045.45|17163.76|17043.76|10
1641483920000|2022-01-06 15:45:20|17165.52|17045.52|17169.81|17049.81|17169.81|17049.81|17165.52|17045.52|10
1641483930000|2022-01-06 15:45:30|17170.72|17050.72|17175.06|17055.06|17175.06|17055.06|17170.7|17050.7|10
1641483940000|2022-01-06 15:45:40|17174.07|17054.07|17172.22|17052.22|17174.07|17054.07|17172.2|17052.2|10
1641483950000|2022-01-06 15:45:50|17173.02|17053.02|17168.56|17048.56|17173.02|17053.02|17168.56|17048.56|10
1641483960000|2022-01-06 15:46:00|17167.87|17047.87|17167.29|17047.29|17167.87|17047.87|17167.09|17047.09|10
1641483970000|2022-01-06 15:46:10|17167.7|17047.7|17168.26|17048.26|17168.36|17048.36|17167.43|17047.43|10
1641483980000|2022-01-06 15:46:20|17168.49|17048.49|17168.64|17048.64|17169.44|17049.44|17168.25|17048.25|10
1641483990000|2022-01-06 15:46:30|17168.85|17048.85|17169.36|17049.36|17169.36|17049.36|17168.52|17048.52|9
1641484000000|2022-01-06 15:46:40|17169.27|17049.27|17170.29|17050.29|17170.29|17050.29|17169.27|17049.27|8
1641484010000|2022-01-06 15:46:50|17169.76|17049.76|17170.78|17050.78|17170.78|17050.78|17169.66|17049.66|9
1641484020000|2022-01-06 15:47:00|17170.62|17050.62|17173.13|17053.13|17173.13|17053.13|17170.62|17050.62|10
1641484030000|2022-01-06 15:47:10|17173.24|17053.24|17182.48|17062.48|17182.48|17062.48|17173.24|17053.24|10
1641484040000|2022-01-06 15:47:20|17183.24|17063.24|17191.25|17071.25|17191.25|17071.25|17183.24|17063.24|10
1641484050000|2022-01-06 15:47:30|17192.12|17072.12|17202.86|17082.86|17202.86|17082.86|17192.12|17072.12|10
1641484060000|2022-01-06 15:47:40|17203.08|17083.08|17202.14|17082.14|17203.1|17083.1|17201.48|17081.48|10
1641484070000|2022-01-06 15:47:50|17202.13|17082.13|17203.75|17083.75|17203.75|17083.75|17202.13|17082.13|9
1641484080000|2022-01-06 15:48:00|17204.5|17084.5|17205.28|17085.28|17205.48|17085.48|17204.5|17084.5|9
1641484090000|2022-01-06 15:48:10|17204.87|17084.87|17209.54|17089.54|17209.54|17089.54|17204.87|17084.87|10
1641484100000|2022-01-06 15:48:20|17210.02|17090.02|17211.78|17091.78|17212.88|17092.88|17210.02|17090.02|10
1641484110000|2022-01-06 15:48:30|17211.98|17091.98|17210.31|17090.31|17212.43|17092.43|17210.31|17090.31|10
1641484120000|2022-01-06 15:48:40|17210.47|17090.47|17210.83|17090.83|17211.14|17091.14|17210.47|17090.47|10
1641484130000|2022-01-06 15:48:50|17211.2|17091.2|17209.99|17089.99|17211.38|17091.38|17209.99|17089.99|10
1641484140000|2022-01-06 15:49:00|17210.13|17090.13|17207.48|17087.48|17210.13|17090.13|17207.48|17087.48|9
1641484150000|2022-01-06 15:49:10|17208.31|17088.31|17205.17|17085.17|17208.31|17088.31|17205.17|17085.17|10
1641484160000|2022-01-06 15:49:20|17205.39|17085.39|17205.13|17085.13|17205.39|17085.39|17203.87|17083.87|10
1641484170000|2022-01-06 15:49:30|17205.51|17085.51|17208.57|17088.57|17208.57|17088.57|17205.51|17085.51|10
1641484180000|2022-01-06 15:49:40|17208.67|17088.67|17212.15|17092.15|17212.15|17092.15|17208.67|17088.67|10
1641484190000|2022-01-06 15:49:50|17212.6|17092.6|17216.14|17096.14|17216.14|17096.14|17212.6|17092.6|10
1641484200000|2022-01-06 15:50:00|17217.3|17097.3|17218.78|17098.78|17220.47|17100.47|17217.3|17097.3|10
1641484210000|2022-01-06 15:50:10|17218.93|17098.93|17218.59|17098.59|17219.59|17099.59|17217.86|17097.86|10
1641484220000|2022-01-06 15:50:20|17218.3|17098.3|17216.98|17096.98|17218.46|17098.46|17214.62|17094.62|10
1641484230000|2022-01-06 15:50:30|17215.79|17095.79|17216.83|17096.83|17216.94|17096.94|17215.09|17095.09|10
1641484240000|2022-01-06 15:50:40|17216.71|17096.71|17214.14|17094.14|17216.82|17096.82|17214.14|17094.14|10
1641484250000|2022-01-06 15:50:50|17213.88|17093.88|17210.07|17090.07|17213.88|17093.88|17210.07|17090.07|10
1641484260000|2022-01-06 15:51:00|17209.11|17089.11|17209.67|17089.67|17209.67|17089.67|17207.93|17087.93|10
1641484270000|2022-01-06 15:51:10|17208.72|17088.72|17203.07|17083.07|17208.72|17088.72|17203.07|17083.07|10
1641484280000|2022-01-06 15:51:20|17203.08|17083.08|17200.21|17080.21|17203.08|17083.08|17200.07|17080.07|10
1641484290000|2022-01-06 15:51:30|17199.8|17079.8|17196.1|17076.1|17200.3|17080.3|17196.1|17076.1|10
1641484300000|2022-01-06 15:51:40|17196.18|17076.18|17193.26|17073.26|17196.18|17076.18|17193.07|17073.07|10
1641484310000|2022-01-06 15:51:50|17192.95|17072.95|17193.54|17073.54|17193.54|17073.54|17192.89|17072.89|10
1641484320000|2022-01-06 15:52:00|17193.52|17073.52|17194.31|17074.31|17194.67|17074.67|17193.52|17073.52|10
1641484330000|2022-01-06 15:52:10|17194.73|17074.73|17196.32|17076.32|17196.54|17076.54|17194.73|17074.73|10
1641484340000|2022-01-06 15:52:20|17195.57|17075.57|17194.46|17074.46|17195.84|17075.84|17194.46|17074.46|10
1641484350000|2022-01-06 15:52:30|17194.36|17074.36|17196.76|17076.76|17196.76|17076.76|17193.76|17073.76|10
1641484360000|2022-01-06 15:52:40|17196.8|17076.8|17200.99|17080.99|17200.99|17080.99|17196.8|17076.8|10
1641484370000|2022-01-06 15:52:50|17201.91|17081.91|17204.88|17084.88|17204.88|17084.88|17201.91|17081.91|10
1641484380000|2022-01-06 15:53:00|17204.53|17084.53|17204.37|17084.37|17204.87|17084.87|17203.66|17083.66|10
1641484390000|2022-01-06 15:53:10|17204.12|17084.12|17200.12|17080.12|17204.55|17084.55|17200.12|17080.12|10
1641484400000|2022-01-06 15:53:20|17200.21|17080.21|17197.54|17077.54|17200.21|17080.21|17196.81|17076.81|10
1641484410000|2022-01-06 15:53:30|17197.14|17077.14|17192.55|17072.55|17197.14|17077.14|17192.55|17072.55|10
1641484420000|2022-01-06 15:53:40|17192.29|17072.29|17190.9|17070.9|17192.29|17072.29|17190.64|17070.64|10
1641484430000|2022-01-06 15:53:50|17190.28|17070.28|17190.89|17070.89|17191.11|17071.11|17190.28|17070.28|10
1641484440000|2022-01-06 15:54:00|17190.82|17070.82|17191.31|17071.31|17191.31|17071.31|17190.82|17070.82|10
1641484450000|2022-01-06 15:54:10|17191.76|17071.76|17192.48|17072.48|17192.48|17072.48|17191.72|17071.72|9
1641484460000|2022-01-06 15:54:20|17192.46|17072.46|17191.85|17071.85|17192.46|17072.46|17191.15|17071.15|10
1641484470000|2022-01-06 15:54:30|17191.74|17071.74|17200.24|17080.24|17200.56|17080.56|17191.74|17071.74|10
1641484480000|2022-01-06 15:54:40|17199.96|17079.96|17203.16|17083.16|17203.16|17083.16|17199.87|17079.87|10
1641484490000|2022-01-06 15:54:50|17204.24|17084.24|17206.77|17086.77|17206.77|17086.77|17204.24|17084.24|10
1641484500000|2022-01-06 15:55:00|17206.86|17086.86|17208.52|17088.52|17208.62|17088.62|17206.86|17086.86|10
1641484510000|2022-01-06 15:55:10|17208.3|17088.3|17207.75|17087.75|17208.46|17088.46|17207.75|17087.75|10
1641484520000|2022-01-06 15:55:20|17207.89|17087.89|17211.06|17091.06|17211.06|17091.06|17207.89|17087.89|9
1641484530000|2022-01-06 15:55:30|17212.07|17092.07|17213.63|17093.63|17214.01|17094.01|17212.07|17092.07|10
1641484540000|2022-01-06 15:55:40|17213.3|17093.3|17209.71|17089.71|17213.3|17093.3|17209.71|17089.71|10
1641484550000|2022-01-06 15:55:50|17209.7|17089.7|17211.06|17091.06|17211.09|17091.09|17209.33|17089.33|10
1641484560000|2022-01-06 15:56:00|17210.67|17090.67|17212.45|17092.45|17212.64|17092.64|17210.67|17090.67|10
1641484570000|2022-01-06 15:56:10|17212.06|17092.06|17212.87|17092.87|17212.87|17092.87|17211.77|17091.77|10
1641484580000|2022-01-06 15:56:20|17212.88|17092.88|17214.29|17094.29|17214.29|17094.29|17212.88|17092.88|10
1641484590000|2022-01-06 15:56:30|17214.46|17094.46|17214.97|17094.97|17215.09|17095.09|17214.46|17094.46|9
1641484600000|2022-01-06 15:56:40|17215.01|17095.01|17215.61|17095.61|17216.19|17096.19|17215.01|17095.01|10
1641484610000|2022-01-06 15:56:50|17215.44|17095.44|17215.65|17095.65|17216.35|17096.35|17215.31|17095.31|10
1641484620000|2022-01-06 15:57:00|17215.37|17095.37|17218.05|17098.05|17218.05|17098.05|17215.19|17095.19|10
1641484630000|2022-01-06 15:57:10|17218.46|17098.46|17224.6|17104.6|17224.6|17104.6|17218.17|17098.17|10
1641484640000|2022-01-06 15:57:20|17225.01|17105.01|17227.82|17107.82|17228.13|17108.13|17225.01|17105.01|10
1641484650000|2022-01-06 15:57:30|17228.64|17108.64|17234.07|17114.07|17234.07|17114.07|17228.54|17108.54|9
1641484660000|2022-01-06 15:57:40|17234.34|17114.34|17235.47|17115.47|17236.93|17116.93|17234.34|17114.34|10
1641484670000|2022-01-06 15:57:50|17235.33|17115.33|17236.94|17116.94|17236.94|17116.94|17235.01|17115.01|10
1641484680000|2022-01-06 15:58:00|17236.43|17116.43|17236.86|17116.86|17236.86|17116.86|17235.47|17115.47|10
1641484690000|2022-01-06 15:58:10|17237.1|17117.1|17237.98|17117.98|17237.98|17117.98|17236.63|17116.63|10
1641484700000|2022-01-06 15:58:20|17237.53|17117.53|17239.18|17119.18|17239.18|17119.18|17237.41|17117.41|10
1641484710000|2022-01-06 15:58:30|17239.73|17119.73|17241.28|17121.28|17241.77|17121.77|17239.73|17119.73|9
1641484720000|2022-01-06 15:58:40|17240.76|17120.76|17239.45|17119.45|17240.98|17120.98|17239.45|17119.45|9
1641484730000|2022-01-06 15:58:50|17239.4|17119.4|17240.24|17120.24|17240.24|17120.24|17239.4|17119.4|10
1641484740000|2022-01-06 15:59:00|17240.56|17120.56|17239.65|17119.65|17240.71|17120.71|17239.65|17119.65|10
1641484750000|2022-01-06 15:59:10|17239.66|17119.66|17235.21|17115.21|17239.66|17119.66|17235.21|17115.21|9
1641484760000|2022-01-06 15:59:20|17234.61|17114.61|17233.89|17113.89|17234.61|17114.61|17233.89|17113.89|10
1641484770000|2022-01-06 15:59:30|17233.74|17113.74|17231.36|17111.36|17233.74|17113.74|17231.36|17111.36|10
1641484780000|2022-01-06 15:59:40|17230.04|17110.04|17221.58|17101.58|17230.04|17110.04|17221.58|17101.58|10
1641484790000|2022-01-06 15:59:50|17221.25|17101.25|17218.12|17098.12|17221.52|17101.52|17218.12|17098.12|10
1641484800000|2022-01-06 16:00:00|17218.03|17098.03|17218.53|17098.53|17218.53|17098.53|17217.2|17097.2|10
1641484810000|2022-01-06 16:00:10|17217.9|17097.9|17219.54|17099.54|17219.54|17099.54|17217.29|17097.29|10
1641484820000|2022-01-06 16:00:20|17219.83|17099.83|17219.88|17099.88|17219.99|17099.99|17219.42|17099.42|10
1641484830000|2022-01-06 16:00:30|17220.07|17100.07|17222.95|17102.95|17222.95|17102.95|17220.07|17100.07|10
1641484840000|2022-01-06 16:00:40|17223.41|17103.41|17226.64|17106.64|17226.64|17106.64|17223.41|17103.41|10
1641484850000|2022-01-06 16:00:50|17227.02|17107.02|17229.64|17109.64|17229.64|17109.64|17227.02|17107.02|10
1641484860000|2022-01-06 16:01:00|17230.01|17110.01|17229.71|17109.71|17230.47|17110.47|17229.7|17109.7|10
1641484870000|2022-01-06 16:01:10|17229.62|17109.62|17229.49|17109.49|17230.43|17110.43|17229.18|17109.18|10
1641484880000|2022-01-06 16:01:20|17229.64|17109.64|17224.55|17104.55|17229.64|17109.64|17224.55|17104.55|10
1641484890000|2022-01-06 16:01:30|17223.32|17103.32|17222.71|17102.71|17223.32|17103.32|17221.89|17101.89|10
1641484900000|2022-01-06 16:01:40|17219.67|17099.67|17207.29|17087.29|17219.67|17099.67|17207.29|17087.29|10
1641484910000|2022-01-06 16:01:50|17207.28|17087.28|17200.85|17080.85|17207.28|17087.28|17200.85|17080.85|10
1641484920000|2022-01-06 16:02:00|17199.86|17079.86|17196.35|17076.35|17199.86|17079.86|17196.22|17076.22|9
1641484930000|2022-01-06 16:02:10|17195.66|17075.66|17189.68|17069.68|17195.66|17075.66|17189.68|17069.68|10
1641484940000|2022-01-06 16:02:20|17189.62|17069.62|17183.78|17063.78|17189.62|17069.62|17183.7|17063.7|10
1641484950000|2022-01-06 16:02:30|17183.05|17063.05|17182.35|17062.35|17183.05|17063.05|17181.51|17061.51|10
1641484960000|2022-01-06 16:02:40|17180.9|17060.9|17184.35|17064.35|17184.35|17064.35|17180.4|17060.4|10
1641484970000|2022-01-06 16:02:50|17184.42|17064.42|17188.74|17068.74|17188.77|17068.77|17183.93|17063.93|10
1641484980000|2022-01-06 16:03:00|17188.71|17068.71|17190.64|17070.64|17190.64|17070.64|17188.71|17068.71|8
1641484990000|2022-01-06 16:03:10|17191.02|17071.02|17188.69|17068.69|17191.18|17071.18|17188.69|17068.69|10
1641485000000|2022-01-06 16:03:20|17188.78|17068.78|17186.17|17066.17|17188.78|17068.78|17186.17|17066.17|10
1641485010000|2022-01-06 16:03:30|17185.59|17065.59|17183.91|17063.91|17185.59|17065.59|17183.45|17063.45|10
1641485020000|2022-01-06 16:03:40|17183.66|17063.66|17187.16|17067.16|17187.16|17067.16|17183.66|17063.66|10
1641485030000|2022-01-06 16:03:50|17187.26|17067.26|17190.91|17070.91|17190.91|17070.91|17187.26|17067.26|10
1641485040000|2022-01-06 16:04:00|17191.01|17071.01|17195.35|17075.35|17195.35|17075.35|17191.01|17071.01|10
1641485050000|2022-01-06 16:04:10|17196.24|17076.24|17200.39|17080.39|17200.39|17080.39|17196.24|17076.24|10
1641485060000|2022-01-06 16:04:20|17200.77|17080.77|17203.69|17083.69|17203.69|17083.69|17200.77|17080.77|10
1641485070000|2022-01-06 16:04:30|17204.27|17084.27|17205.75|17085.75|17205.75|17085.75|17204.23|17084.23|10
1641485080000|2022-01-06 16:04:40|17205.59|17085.59|17207.23|17087.23|17207.29|17087.29|17205.59|17085.59|8
1641485090000|2022-01-06 16:04:50|17207.32|17087.32|17208.32|17088.32|17208.35|17088.35|17207.32|17087.32|10
1641485100000|2022-01-06 16:05:00|17208.92|17088.92|17211.77|17091.77|17211.85|17091.85|17208.3|17088.3|9
1641485110000|2022-01-06 16:05:10|17211.38|17091.38|17209.68|17089.68|17212.09|17092.09|17209.68|17089.68|9
1641485120000|2022-01-06 16:05:20|17209.28|17089.28|17210.02|17090.02|17210.18|17090.18|17209.28|17089.28|10
1641485130000|2022-01-06 16:05:30|17210.07|17090.07|17207.33|17087.33|17210.07|17090.07|17207.33|17087.33|9
1641485140000|2022-01-06 16:05:40|17207.19|17087.19|17206.55|17086.55|17207.27|17087.27|17206.23|17086.23|9
1641485150000|2022-01-06 16:05:50|17205.79|17085.79|17206.28|17086.28|17206.78|17086.78|17205.74|17085.74|10
1641485160000|2022-01-06 16:06:00|17206.95|17086.95|17210.1|17090.1|17210.1|17090.1|17206.95|17086.95|10
1641485170000|2022-01-06 16:06:10|17211.72|17091.72|17219|17099|17219|17099|17211.72|17091.72|10
1641485180000|2022-01-06 16:06:20|17218.23|17098.23|17215.88|17095.88|17218.23|17098.23|17215.88|17095.88|10
1641485190000|2022-01-06 16:06:30|17216.15|17096.15|17216.88|17096.88|17217.36|17097.36|17215.79|17095.79|10
1641485200000|2022-01-06 16:06:40|17217.07|17097.07|17218.45|17098.45|17218.45|17098.45|17216.66|17096.66|10
1641485210000|2022-01-06 16:06:50|17218.55|17098.55|17219.64|17099.64|17219.64|17099.64|17218.55|17098.55|10
1641485220000|2022-01-06 16:07:00|17219.99|17099.99|17219.15|17099.15|17220|17100|17219.15|17099.15|9
1641485230000|2022-01-06 16:07:10|17218.98|17098.98|17213.65|17093.65|17218.98|17098.98|17213.65|17093.65|10
1641485240000|2022-01-06 16:07:20|17213.29|17093.29|17210.97|17090.97|17213.29|17093.29|17210.97|17090.97|10
1641485250000|2022-01-06 16:07:30|17210.95|17090.95|17210.07|17090.07|17211.08|17091.08|17209.52|17089.52|10
1641485260000|2022-01-06 16:07:40|17210.25|17090.25|17209.7|17089.7|17210.25|17090.25|17209.6|17089.6|10
1641485270000|2022-01-06 16:07:50|17209.82|17089.82|17209.38|17089.38|17209.82|17089.82|17208.6|17088.6|9
1641485280000|2022-01-06 16:08:00|17209.44|17089.44|17210.46|17090.46|17210.46|17090.46|17209.44|17089.44|10
1641485290000|2022-01-06 16:08:10|17209.91|17089.91|17209.42|17089.42|17210.76|17090.76|17209.42|17089.42|10
1641485300000|2022-01-06 16:08:20|17208.92|17088.92|17209.46|17089.46|17209.46|17089.46|17208.82|17088.82|10
1641485310000|2022-01-06 16:08:30|17209.25|17089.25|17205.12|17085.12|17209.27|17089.27|17205.12|17085.12|10
1641485320000|2022-01-06 16:08:40|17205.03|17085.03|17201.11|17081.11|17205.03|17085.03|17201.11|17081.11|10
1641485330000|2022-01-06 16:08:50|17200.39|17080.39|17198.95|17078.95|17200.39|17080.39|17198.95|17078.95|8
1641485340000|2022-01-06 16:09:00|17199.3|17079.3|17199.75|17079.75|17199.75|17079.75|17199.28|17079.28|8
1641485350000|2022-01-06 16:09:10|17200.42|17080.42|17200.27|17080.27|17201.07|17081.07|17199.96|17079.96|9
1641485360000|2022-01-06 16:09:20|17201.28|17081.28|17204.25|17084.25|17204.25|17084.25|17201.28|17081.28|10
1641485370000|2022-01-06 16:09:30|17205.75|17085.75|17208.81|17088.81|17208.92|17088.92|17205.75|17085.75|10
1641485380000|2022-01-06 16:09:40|17209.58|17089.58|17210.32|17090.32|17210.93|17090.93|17209.58|17089.58|9
1641485390000|2022-01-06 16:09:50|17210.66|17090.66|17213.38|17093.38|17213.38|17093.38|17210.66|17090.66|10
1641485400000|2022-01-06 16:10:00|17213.45|17093.45|17214.99|17094.99|17216|17096|17213.45|17093.45|9
1641485410000|2022-01-06 16:10:10|17215.09|17095.09|17216.38|17096.38|17216.38|17096.38|17215.09|17095.09|10
1641485420000|2022-01-06 16:10:20|17216.16|17096.16|17218.17|17098.17|17218.17|17098.17|17216.16|17096.16|9
1641485430000|2022-01-06 16:10:30|17218.21|17098.21|17220.07|17100.07|17220.07|17100.07|17218.11|17098.11|10
1641485440000|2022-01-06 16:10:40|17220.39|17100.39|17223.68|17103.68|17223.68|17103.68|17220.39|17100.39|10
1641485450000|2022-01-06 16:10:50|17223.77|17103.77|17229.7|17109.7|17229.7|17109.7|17223.77|17103.77|10
1641485460000|2022-01-06 16:11:00|17230.75|17110.75|17239.93|17119.93|17239.93|17119.93|17230.75|17110.75|10
1641485470000|2022-01-06 16:11:10|17241.26|17121.26|17250.49|17130.49|17250.85|17130.85|17241.26|17121.26|10
1641485480000|2022-01-06 16:11:20|17250.46|17130.46|17250.45|17130.45|17251.55|17131.55|17249.72|17129.72|10
1641485490000|2022-01-06 16:11:30|17250.31|17130.31|17247.57|17127.57|17250.31|17130.31|17247.57|17127.57|10
1641485500000|2022-01-06 16:11:40|17247.05|17127.05|17246.97|17126.97|17247.97|17127.97|17246.8|17126.8|10
1641485510000|2022-01-06 16:11:50|17247.64|17127.64|17248.82|17128.82|17248.82|17128.82|17247.64|17127.64|10
1641485520000|2022-01-06 16:12:00|17248.51|17128.51|17250|17130|17250.63|17130.63|17248.51|17128.51|10
1641485530000|2022-01-06 16:12:10|17249.62|17129.62|17247.88|17127.88|17249.62|17129.62|17246.83|17126.83|10
1641485540000|2022-01-06 16:12:20|17247.55|17127.55|17248.55|17128.55|17249.05|17129.05|17246.98|17126.98|10
1641485550000|2022-01-06 16:12:30|17249.45|17129.45|17253.91|17133.91|17254.09|17134.09|17249.45|17129.45|10
1641485560000|2022-01-06 16:12:40|17254.19|17134.19|17256.95|17136.95|17256.95|17136.95|17253.14|17133.14|10
1641485570000|2022-01-06 16:12:50|17256.59|17136.59|17259.34|17139.34|17259.64|17139.64|17256.59|17136.59|10
1641485580000|2022-01-06 16:13:00|17260.13|17140.13|17261.53|17141.53|17261.53|17141.53|17260.13|17140.13|9
1641485590000|2022-01-06 16:13:10|17261.85|17141.85|17260.84|17140.84|17262.52|17142.52|17260.84|17140.84|10
1641485600000|2022-01-06 16:13:20|17260.59|17140.59|17251.96|17131.96|17260.59|17140.59|17251.96|17131.96|10
1641485610000|2022-01-06 16:13:30|17251.86|17131.86|17251.42|17131.42|17251.86|17131.86|17250.97|17130.97|10
1641485620000|2022-01-06 16:13:40|17251.47|17131.47|17251.16|17131.16|17251.47|17131.47|17250.87|17130.87|10
1641485630000|2022-01-06 16:13:50|17250.9|17130.9|17249.88|17129.88|17250.9|17130.9|17249.88|17129.88|10
1641485640000|2022-01-06 16:14:00|17249.77|17129.77|17250.13|17130.13|17250.27|17130.27|17249.77|17129.77|10
1641485650000|2022-01-06 16:14:10|17249.98|17129.98|17250.54|17130.54|17251.23|17131.23|17249.98|17129.98|9
1641485660000|2022-01-06 16:14:20|17250.59|17130.59|17251.38|17131.38|17251.38|17131.38|17250.59|17130.59|10
1641485670000|2022-01-06 16:14:30|17251.44|17131.44|17253.74|17133.74|17254.05|17134.05|17251.17|17131.17|10
1641485680000|2022-01-06 16:14:40|17254.22|17134.22|17255.79|17135.79|17255.79|17135.79|17254.22|17134.22|10
1641485690000|2022-01-06 16:14:50|17255.82|17135.82|17254.35|17134.35|17255.88|17135.88|17254.35|17134.35|9
1641485700000|2022-01-06 16:15:00|17254.45|17134.45|17254.23|17134.23|17254.52|17134.52|17253.74|17133.74|10
1641485710000|2022-01-06 16:15:10|17254.28|17134.28|17256.55|17136.55|17256.55|17136.55|17254.28|17134.28|10
1641485720000|2022-01-06 16:15:20|17257.59|17137.59|17271.99|17151.99|17271.99|17151.99|17257.59|17137.59|10
1641485730000|2022-01-06 16:15:30|17271.93|17151.93|17273.95|17153.95|17273.95|17153.95|17270.34|17150.34|10
1641485740000|2022-01-06 16:15:40|17274.79|17154.79|17282.88|17162.88|17282.88|17162.88|17274.79|17154.79|10
1641485750000|2022-01-06 16:15:50|17283.83|17163.83|17287.7|17167.7|17287.7|17167.7|17283.57|17163.57|10
1641485760000|2022-01-06 16:16:00|17288.03|17168.03|17289.36|17169.36|17289.36|17169.36|17287.89|17167.89|10
1641485770000|2022-01-06 16:16:10|17289.47|17169.47|17287.78|17167.78|17289.47|17169.47|17287.38|17167.38|10
1641485780000|2022-01-06 16:16:20|17287.82|17167.82|17284.73|17164.73|17287.82|17167.82|17284.73|17164.73|10
1641485790000|2022-01-06 16:16:30|17283.48|17163.48|17279.01|17159.01|17283.48|17163.48|17278.35|17158.35|10
1641485800000|2022-01-06 16:16:40|17277.07|17157.07|17274.62|17154.62|17277.11|17157.11|17274.62|17154.62|10
1641485810000|2022-01-06 16:16:50|17274.2|17154.2|17269.77|17149.77|17274.2|17154.2|17269.58|17149.58|10
1641485820000|2022-01-06 16:17:00|17268.99|17148.99|17269.23|17149.23|17270.04|17150.04|17268.83|17148.83|9
1641485830000|2022-01-06 16:17:10|17269.27|17149.27|17269.6|17149.6|17270.33|17150.33|17269.08|17149.08|10
1641485840000|2022-01-06 16:17:20|17269.2|17149.2|17268.28|17148.28|17269.2|17149.2|17267.66|17147.66|10
1641485850000|2022-01-06 16:17:30|17268.04|17148.04|17270.81|17150.81|17270.81|17150.81|17268.04|17148.04|10
1641485860000|2022-01-06 16:17:40|17271|17151|17274.87|17154.87|17274.87|17154.87|17271|17151|10
1641485870000|2022-01-06 16:17:50|17274.97|17154.97|17276.52|17156.52|17276.52|17156.52|17274.95|17154.95|10
1641485880000|2022-01-06 16:18:00|17276.7|17156.7|17276.15|17156.15|17277.88|17157.88|17276.15|17156.15|10
1641485890000|2022-01-06 16:18:10|17275.94|17155.94|17278.98|17158.98|17278.98|17158.98|17275.94|17155.94|10
1641485900000|2022-01-06 16:18:20|17278.62|17158.62|17279.17|17159.17|17281.05|17161.05|17278.39|17158.39|10
1641485910000|2022-01-06 16:18:30|17279.07|17159.07|17280.07|17160.07|17280.34|17160.34|17278.52|17158.52|10
1641485920000|2022-01-06 16:18:40|17280|17160|17281.99|17161.99|17281.99|17161.99|17280|17160|10
1641485930000|2022-01-06 16:18:50|17281.94|17161.94|17282.57|17162.57|17282.74|17162.74|17281.94|17161.94|10
1641485940000|2022-01-06 16:19:00|17282.51|17162.51|17278.78|17158.78|17282.51|17162.51|17277.51|17157.51|10
1641485950000|2022-01-06 16:19:10|17278.27|17158.27|17284.39|17164.39|17284.39|17164.39|17278.27|17158.27|10
1641485960000|2022-01-06 16:19:20|17284.64|17164.64|17288.13|17168.13|17288.13|17168.13|17283.27|17163.27|10
1641485970000|2022-01-06 16:19:30|17288.37|17168.37|17288.24|17168.24|17290.34|17170.34|17288.24|17168.24|9
1641485980000|2022-01-06 16:19:40|17288.04|17168.04|17287.54|17167.54|17288.04|17168.04|17285.67|17165.67|10
1641485990000|2022-01-06 16:19:50|17287.53|17167.53|17284.35|17164.35|17287.53|17167.53|17284.35|17164.35|10
1641486000000|2022-01-06 16:20:00|17283.78|17163.78|17273.09|17153.09|17283.78|17163.78|17273.09|17153.09|10
1641486010000|2022-01-06 16:20:10|17271.87|17151.87|17266.64|17146.64|17271.87|17151.87|17266.64|17146.64|10
1641486020000|2022-01-06 16:20:20|17265.55|17145.55|17257.3|17137.3|17265.55|17145.55|17257.3|17137.3|10
1641486030000|2022-01-06 16:20:30|17254.9|17134.9|17250.93|17130.93|17254.9|17134.9|17250.04|17130.04|10
1641486040000|2022-01-06 16:20:40|17250.5|17130.5|17245.15|17125.15|17250.5|17130.5|17245.15|17125.15|10
1641486050000|2022-01-06 16:20:50|17245.54|17125.54|17244.7|17124.7|17245.54|17125.54|17243.22|17123.22|9
1641486060000|2022-01-06 16:21:00|17244.95|17124.95|17241.25|17121.25|17245.35|17125.35|17241.25|17121.25|10
1641486070000|2022-01-06 16:21:10|17241.1|17121.1|17239.72|17119.72|17241.1|17121.1|17239.72|17119.72|10
1641486080000|2022-01-06 16:21:20|17239.34|17119.34|17237.77|17117.77|17239.34|17119.34|17237.44|17117.44|9
1641486090000|2022-01-06 16:21:30|17236.79|17116.79|17239.31|17119.31|17239.31|17119.31|17236.79|17116.79|10
1641486100000|2022-01-06 16:21:40|17239.92|17119.92|17239.65|17119.65|17240.25|17120.25|17239.22|17119.22|10
1641486110000|2022-01-06 16:21:50|17239.9|17119.9|17237.81|17117.81|17239.9|17119.9|17237.81|17117.81|9
1641486120000|2022-01-06 16:22:00|17237.3|17117.3|17228.97|17108.97|17237.31|17117.31|17228.97|17108.97|10
1641486130000|2022-01-06 16:22:10|17228.87|17108.87|17226.61|17106.61|17228.93|17108.93|17226.61|17106.61|10
1641486140000|2022-01-06 16:22:20|17226.31|17106.31|17227.59|17107.59|17227.94|17107.94|17226.31|17106.31|10
1641486150000|2022-01-06 16:22:30|17227.25|17107.25|17229.25|17109.25|17229.25|17109.25|17227.12|17107.12|9
1641486160000|2022-01-06 16:22:40|17229.34|17109.34|17230.98|17110.98|17231.18|17111.18|17229.34|17109.34|10
1641486170000|2022-01-06 16:22:50|17231.46|17111.46|17232.29|17112.29|17232.29|17112.29|17231.39|17111.39|10
1641486180000|2022-01-06 16:23:00|17232.28|17112.28|17234.2|17114.2|17234.2|17114.2|17232.28|17112.28|10
1641486190000|2022-01-06 16:23:10|17234.11|17114.11|17232.76|17112.76|17234.48|17114.48|17232.73|17112.73|10
1641486200000|2022-01-06 16:23:20|17232.63|17112.63|17231.99|17111.99|17232.78|17112.78|17231.99|17111.99|10
1641486210000|2022-01-06 16:23:30|17231.75|17111.75|17228.45|17108.45|17231.8|17111.8|17228.45|17108.45|10
1641486220000|2022-01-06 16:23:40|17227.97|17107.97|17230.2|17110.2|17230.67|17110.67|17227.97|17107.97|10
1641486230000|2022-01-06 16:23:50|17230.55|17110.55|17230.45|17110.45|17230.81|17110.81|17229.94|17109.94|10
1641486240000|2022-01-06 16:24:00|17230.79|17110.79|17233.02|17113.02|17233.02|17113.02|17230.79|17110.79|10
1641486250000|2022-01-06 16:24:10|17234.02|17114.02|17234.72|17114.72|17235.26|17115.26|17234.02|17114.02|10
1641486260000|2022-01-06 16:24:20|17235.74|17115.74|17234.15|17114.15|17235.83|17115.83|17234.15|17114.15|10
1641486270000|2022-01-06 16:24:30|17233.77|17113.77|17232.29|17112.29|17233.77|17113.77|17232.29|17112.29|9
1641486280000|2022-01-06 16:24:40|17232.24|17112.24|17230.74|17110.74|17232.24|17112.24|17230.74|17110.74|9
1641486290000|2022-01-06 16:24:50|17230.55|17110.55|17232.18|17112.18|17232.18|17112.18|17230.55|17110.55|10
1641486300000|2022-01-06 16:25:00|17232.69|17112.69|17231.74|17111.74|17233|17113|17231.74|17111.74|10
1641486310000|2022-01-06 16:25:10|17231.56|17111.56|17228.26|17108.26|17231.56|17111.56|17228.26|17108.26|10
1641486320000|2022-01-06 16:25:20|17226.36|17106.36|17218|17098|17226.36|17106.36|17218|17098|10
1641486330000|2022-01-06 16:25:30|17217.82|17097.82|17215.94|17095.94|17217.82|17097.82|17215.61|17095.61|10
1641486340000|2022-01-06 16:25:40|17216.19|17096.19|17215.18|17095.18|17216.35|17096.35|17214.86|17094.86|9
1641486350000|2022-01-06 16:25:50|17215.66|17095.66|17213.76|17093.76|17215.66|17095.66|17213.37|17093.37|10
1641486360000|2022-01-06 16:26:00|17213.58|17093.58|17210.62|17090.62|17213.61|17093.61|17210.62|17090.62|10
1641486370000|2022-01-06 16:26:10|17209.9|17089.9|17207.97|17087.97|17209.9|17089.9|17207.79|17087.79|10
1641486380000|2022-01-06 16:26:20|17208.16|17088.16|17208.73|17088.73|17209.36|17089.36|17207.78|17087.78|9
1641486390000|2022-01-06 16:26:30|17209.41|17089.41|17210.05|17090.05|17210.05|17090.05|17209.23|17089.23|9
1641486400000|2022-01-06 16:26:40|17210.25|17090.25|17210.67|17090.67|17210.67|17090.67|17209.69|17089.69|10
1641486410000|2022-01-06 16:26:50|17211.1|17091.1|17210.29|17090.29|17211.43|17091.43|17209.62|17089.62|10
1641486420000|2022-01-06 16:27:00|17210.35|17090.35|17206.39|17086.39|17210.35|17090.35|17206.39|17086.39|10
1641486430000|2022-01-06 16:27:10|17205.89|17085.89|17203.27|17083.27|17206.06|17086.06|17203.27|17083.27|10
1641486440000|2022-01-06 16:27:20|17202.01|17082.01|17200.42|17080.42|17202.01|17082.01|17200.42|17080.42|10
1641486450000|2022-01-06 16:27:30|17200.41|17080.41|17198.78|17078.78|17200.58|17080.58|17198.78|17078.78|10
1641486460000|2022-01-06 16:27:40|17199.18|17079.18|17197.16|17077.16|17199.25|17079.25|17197.16|17077.16|10
1641486470000|2022-01-06 16:27:50|17196.95|17076.95|17195.7|17075.7|17197.02|17077.02|17195.7|17075.7|10
1641486480000|2022-01-06 16:28:00|17195.46|17075.46|17194.57|17074.57|17195.67|17075.67|17194.57|17074.57|10
1641486490000|2022-01-06 16:28:10|17194.64|17074.64|17194.41|17074.41|17195.34|17075.34|17194.36|17074.36|10
1641486500000|2022-01-06 16:28:20|17194.71|17074.71|17197.6|17077.6|17197.6|17077.6|17194.71|17074.71|10
1641486510000|2022-01-06 16:28:30|17197.47|17077.47|17198.63|17078.63|17198.63|17078.63|17196.19|17076.19|10
1641486520000|2022-01-06 16:28:40|17198.28|17078.28|17203.53|17083.53|17203.53|17083.53|17198.28|17078.28|10
1641486530000|2022-01-06 16:28:50|17203.88|17083.88|17203.09|17083.09|17203.9|17083.9|17203.09|17083.09|9
1641486540000|2022-01-06 16:29:00|17203.31|17083.31|17204.81|17084.81|17204.81|17084.81|17203.2|17083.2|9
1641486550000|2022-01-06 16:29:10|17204.13|17084.13|17202.97|17082.97|17205.01|17085.01|17202.97|17082.97|10
1641486560000|2022-01-06 16:29:20|17202.03|17082.03|17201.24|17081.24|17202.52|17082.52|17201.24|17081.24|10
1641486570000|2022-01-06 16:29:30|17200.84|17080.84|17199.12|17079.12|17200.88|17080.88|17198.41|17078.41|10
1641486580000|2022-01-06 16:29:40|17199.3|17079.3|17198.8|17078.8|17199.66|17079.66|17198.18|17078.18|10
1641486590000|2022-01-06 16:29:50|17198.68|17078.68|17196.62|17076.62|17198.68|17078.68|17196.62|17076.62|10
1641486600000|2022-01-06 16:30:00|17196.37|17076.37|17196.81|17076.81|17196.83|17076.83|17196.12|17076.12|9
1641486610000|2022-01-06 16:30:10|17196.79|17076.79|17202.15|17082.15|17202.15|17082.15|17196.79|17076.79|9
1641486620000|2022-01-06 16:30:20|17202.11|17082.11|17198.46|17078.46|17202.11|17082.11|17198.46|17078.46|10
1641486630000|2022-01-06 16:30:30|17198.29|17078.29|17193.55|17073.55|17198.29|17078.29|17193.55|17073.55|10
1641486640000|2022-01-06 16:30:40|17192.74|17072.74|17188.47|17068.47|17192.74|17072.74|17188.47|17068.47|10
1641486650000|2022-01-06 16:30:50|17188.14|17068.14|17182.27|17062.27|17188.14|17068.14|17182.27|17062.27|10
1641486660000|2022-01-06 16:31:00|17182.19|17062.19|17180.36|17060.36|17182.19|17062.19|17180.29|17060.29|10
1641486670000|2022-01-06 16:31:10|17179.16|17059.16|17178.38|17058.38|17179.32|17059.32|17178.38|17058.38|10
1641486680000|2022-01-06 16:31:20|17178.51|17058.51|17173.69|17053.69|17178.86|17058.86|17173.69|17053.69|10
1641486690000|2022-01-06 16:31:30|17172.43|17052.43|17163.61|17043.61|17172.43|17052.43|17163.61|17043.61|10
1641486700000|2022-01-06 16:31:40|17163.48|17043.48|17164.1|17044.1|17165.15|17045.15|17163.48|17043.48|10
1641486710000|2022-01-06 16:31:50|17164.77|17044.77|17163.75|17043.75|17165.37|17045.37|17163.75|17043.75|10
1641486720000|2022-01-06 16:32:00|17163.77|17043.77|17163.05|17043.05|17163.77|17043.77|17162.74|17042.74|10
1641486730000|2022-01-06 16:32:10|17163.08|17043.08|17157.69|17037.69|17163.08|17043.08|17157.69|17037.69|10
1641486740000|2022-01-06 16:32:20|17157.35|17037.35|17156.78|17036.78|17157.49|17037.49|17156.31|17036.31|10
1641486750000|2022-01-06 16:32:30|17156.53|17036.53|17156.65|17036.65|17157.01|17037.01|17156.27|17036.27|10
1641486760000|2022-01-06 16:32:40|17156.83|17036.83|17157.2|17037.2|17158.69|17038.69|17156.83|17036.83|10
1641486770000|2022-01-06 16:32:50|17157.46|17037.46|17153.94|17033.94|17157.46|17037.46|17153.94|17033.94|10
1641486780000|2022-01-06 16:33:00|17154.87|17034.87|17156.11|17036.11|17156.11|17036.11|17153.87|17033.87|10
1641486790000|2022-01-06 16:33:10|17156.36|17036.36|17155.47|17035.47|17156.67|17036.67|17155.45|17035.45|10
1641486800000|2022-01-06 16:33:20|17155.43|17035.43|17151.12|17031.12|17155.95|17035.95|17151.12|17031.12|10
1641486810000|2022-01-06 16:33:30|17151.3|17031.3|17150.93|17030.93|17151.3|17031.3|17149.47|17029.47|10
1641486820000|2022-01-06 16:33:40|17150.68|17030.68|17149.01|17029.01|17150.68|17030.68|17149.01|17029.01|10
1641486830000|2022-01-06 16:33:50|17148.81|17028.81|17144.18|17024.18|17149.44|17029.44|17144.09|17024.09|10
1641486840000|2022-01-06 16:34:00|17144.42|17024.42|17141.37|17021.37|17144.91|17024.91|17141.37|17021.37|10
1641486850000|2022-01-06 16:34:10|17141.48|17021.48|17141.38|17021.38|17141.58|17021.58|17140.29|17020.29|9
1641486860000|2022-01-06 16:34:20|17141.84|17021.84|17140.17|17020.17|17141.99|17021.99|17140.05|17020.05|10
1641486870000|2022-01-06 16:34:30|17139.51|17019.51|17140.84|17020.84|17141.35|17021.35|17139.51|17019.51|10
1641486880000|2022-01-06 16:34:40|17141.34|17021.34|17143.48|17023.48|17143.48|17023.48|17141.24|17021.24|10
1641486890000|2022-01-06 16:34:50|17144.08|17024.08|17149.09|17029.09|17149.09|17029.09|17144.08|17024.08|10
1641486900000|2022-01-06 16:35:00|17150.91|17030.91|17152.6|17032.6|17152.6|17032.6|17150.91|17030.91|10
1641486910000|2022-01-06 16:35:10|17152.91|17032.91|17154.95|17034.95|17154.95|17034.95|17152.91|17032.91|10
1641486920000|2022-01-06 16:35:20|17154.99|17034.99|17159.45|17039.45|17159.45|17039.45|17154.61|17034.61|10
1641486930000|2022-01-06 16:35:30|17159.41|17039.41|17157.86|17037.86|17159.76|17039.76|17157.86|17037.86|10
1641486940000|2022-01-06 16:35:40|17158|17038|17157.79|17037.79|17158.47|17038.47|17157.79|17037.79|10
1641486950000|2022-01-06 16:35:50|17157.56|17037.56|17154.93|17034.93|17157.56|17037.56|17154.93|17034.93|10
1641486960000|2022-01-06 16:36:00|17154.8|17034.8|17155.12|17035.12|17155.12|17035.12|17153.82|17033.82|9
1641486970000|2022-01-06 16:36:10|17156.69|17036.69|17165.23|17045.23|17165.23|17045.23|17156.69|17036.69|10
1641486980000|2022-01-06 16:36:20|17166.9|17046.9|17171.96|17051.96|17172.07|17052.07|17166.9|17046.9|10
1641486990000|2022-01-06 16:36:30|17171.85|17051.85|17179.44|17059.44|17179.44|17059.44|17171.85|17051.85|10
1641487000000|2022-01-06 16:36:40|17180.26|17060.26|17180.57|17060.57|17181.12|17061.12|17180.26|17060.26|10
1641487010000|2022-01-06 16:36:50|17180.79|17060.79|17178.01|17058.01|17180.97|17060.97|17178.01|17058.01|10
1641487020000|2022-01-06 16:37:00|17177.86|17057.86|17176.66|17056.66|17178.14|17058.14|17176.43|17056.43|9
1641487030000|2022-01-06 16:37:10|17176.82|17056.82|17180.44|17060.44|17180.47|17060.47|17176.82|17056.82|10
1641487040000|2022-01-06 16:37:20|17180.82|17060.82|17180.94|17060.94|17181.16|17061.16|17180.52|17060.52|8
1641487050000|2022-01-06 16:37:30|17180.58|17060.58|17181.92|17061.92|17181.92|17061.92|17180.23|17060.23|9
1641487060000|2022-01-06 16:37:40|17181.91|17061.91|17182.85|17062.85|17182.88|17062.88|17181.91|17061.91|10
1641487070000|2022-01-06 16:37:50|17183.33|17063.33|17183.91|17063.91|17183.95|17063.95|17183.33|17063.33|9
1641487080000|2022-01-06 16:38:00|17184.06|17064.06|17183.62|17063.62|17185.49|17065.49|17183.62|17063.62|10
1641487090000|2022-01-06 16:38:10|17181.49|17061.49|17178.91|17058.91|17181.49|17061.49|17178.91|17058.91|9
1641487100000|2022-01-06 16:38:20|17177.32|17057.32|17178.19|17058.19|17178.66|17058.66|17176.62|17056.62|10
1641487110000|2022-01-06 16:38:30|17178.45|17058.45|17180.49|17060.49|17180.49|17060.49|17178.45|17058.45|10
1641487120000|2022-01-06 16:38:40|17181.02|17061.02|17181.83|17061.83|17182.13|17062.13|17181.02|17061.02|10
1641487130000|2022-01-06 16:38:50|17181.8|17061.8|17186.31|17066.31|17186.42|17066.42|17181.8|17061.8|10
1641487140000|2022-01-06 16:39:00|17186.39|17066.39|17188.6|17068.6|17188.72|17068.72|17186.02|17066.02|9
1641487150000|2022-01-06 16:39:10|17188.66|17068.66|17185.24|17065.24|17188.66|17068.66|17185.24|17065.24|10
1641487160000|2022-01-06 16:39:20|17184.6|17064.6|17181.42|17061.42|17184.6|17064.6|17181.28|17061.28|9
1641487170000|2022-01-06 16:39:30|17180.93|17060.93|17183.19|17063.19|17183.19|17063.19|17180.3|17060.3|10
1641487180000|2022-01-06 16:39:40|17182.94|17062.94|17185.02|17065.02|17185.02|17065.02|17182.94|17062.94|9
1641487190000|2022-01-06 16:39:50|17184.83|17064.83|17185.05|17065.05|17185.05|17065.05|17183.01|17063.01|10
1641487200000|2022-01-06 16:40:00|17185.9|17065.9|17189.68|17069.68|17189.68|17069.68|17185.9|17065.9|10
1641487210000|2022-01-06 16:40:10|17189|17069|17188.21|17068.21|17189.03|17069.03|17187.11|17067.11|10
1641487220000|2022-01-06 16:40:20|17189.02|17069.02|17191.4|17071.4|17191.65|17071.65|17189.02|17069.02|10
1641487230000|2022-01-06 16:40:30|17190.9|17070.9|17189.58|17069.58|17191.45|17071.45|17189.58|17069.58|10
1641487240000|2022-01-06 16:40:40|17189.41|17069.41|17191.5|17071.5|17191.5|17071.5|17189.41|17069.41|10
1641487250000|2022-01-06 16:40:50|17191.61|17071.61|17192.72|17072.72|17193.71|17073.71|17191.6|17071.6|10
1641487260000|2022-01-06 16:41:00|17192.6|17072.6|17195.4|17075.4|17195.4|17075.4|17192.42|17072.42|10
1641487270000|2022-01-06 16:41:10|17195.52|17075.52|17197.1|17077.1|17197.1|17077.1|17195.29|17075.29|10
1641487280000|2022-01-06 16:41:20|17197.39|17077.39|17197.1|17077.1|17197.7|17077.7|17197.1|17077.1|10
1641487290000|2022-01-06 16:41:30|17198.15|17078.15|17199.84|17079.84|17199.84|17079.84|17198.15|17078.15|10
1641487300000|2022-01-06 16:41:40|17199.75|17079.75|17202.89|17082.89|17202.94|17082.94|17199.75|17079.75|10
1641487310000|2022-01-06 16:41:50|17202.95|17082.95|17204.05|17084.05|17204.25|17084.25|17202.95|17082.95|10
1641487320000|2022-01-06 16:42:00|17204.22|17084.22|17208.49|17088.49|17208.49|17088.49|17204.22|17084.22|10
1641487330000|2022-01-06 16:42:10|17210.11|17090.11|17214.5|17094.5|17214.5|17094.5|17210.11|17090.11|10
1641487340000|2022-01-06 16:42:20|17215.08|17095.08|17215.94|17095.94|17216.51|17096.51|17215.08|17095.08|10
1641487350000|2022-01-06 16:42:30|17218.38|17098.38|17222.57|17102.57|17222.57|17102.57|17218.38|17098.38|10
1641487360000|2022-01-06 16:42:40|17222.31|17102.31|17221.15|17101.15|17222.47|17102.47|17221.15|17101.15|10
1641487370000|2022-01-06 16:42:50|17221.81|17101.81|17224.18|17104.18|17224.18|17104.18|17221.81|17101.81|7
1641487380000|2022-01-06 16:43:00|17224.23|17104.23|17223.7|17103.7|17224.76|17104.76|17223.7|17103.7|10
1641487390000|2022-01-06 16:43:10|17222.72|17102.72|17225.47|17105.47|17225.47|17105.47|17222.72|17102.72|9
1641487400000|2022-01-06 16:43:20|17225.68|17105.68|17226.25|17106.25|17226.91|17106.91|17225.68|17105.68|10
1641487410000|2022-01-06 16:43:30|17226.26|17106.26|17225.95|17105.95|17226.37|17106.37|17225.62|17105.62|10
1641487420000|2022-01-06 16:43:40|17226.35|17106.35|17228.08|17108.08|17228.49|17108.49|17226.04|17106.04|10
1641487430000|2022-01-06 16:43:50|17227.53|17107.53|17227.53|17107.53|17227.53|17107.53|17226.39|17106.39|9
1641487440000|2022-01-06 16:44:00|17227.69|17107.69|17228.62|17108.62|17229.35|17109.35|17227.69|17107.69|10
1641487450000|2022-01-06 16:44:10|17228.56|17108.56|17227.95|17107.95|17228.56|17108.56|17227.56|17107.56|10
1641487460000|2022-01-06 16:44:20|17228.13|17108.13|17229.61|17109.61|17229.8|17109.8|17228.13|17108.13|10
1641487470000|2022-01-06 16:44:30|17229.65|17109.65|17229.6|17109.6|17230.63|17110.63|17229.6|17109.6|10
1641487480000|2022-01-06 16:44:40|17228|17108|17227.23|17107.23|17228.12|17108.12|17227.23|17107.23|10
1641487490000|2022-01-06 16:44:50|17226.48|17106.48|17222.66|17102.66|17226.48|17106.48|17222.66|17102.66|10
1641487500000|2022-01-06 16:45:00|17222.33|17102.33|17222.04|17102.04|17222.58|17102.58|17221.87|17101.87|10
1641487510000|2022-01-06 16:45:10|17221.8|17101.8|17219.77|17099.77|17222.02|17102.02|17219.77|17099.77|10
1641487520000|2022-01-06 16:45:20|17219.33|17099.33|17216.93|17096.93|17219.33|17099.33|17216.93|17096.93|9
1641487530000|2022-01-06 16:45:30|17218.18|17098.18|17206.31|17086.31|17218.33|17098.33|17206.31|17086.31|10
1641487540000|2022-01-06 16:45:40|17206.19|17086.19|17203.45|17083.45|17206.19|17086.19|17202.93|17082.93|9
1641487550000|2022-01-06 16:45:50|17204.07|17084.07|17203.01|17083.01|17204.07|17084.07|17202.07|17082.07|10
1641487560000|2022-01-06 16:46:00|17203.48|17083.48|17201.85|17081.85|17203.99|17083.99|17201.85|17081.85|9
1641487570000|2022-01-06 16:46:10|17201.33|17081.33|17198.66|17078.66|17202.01|17082.01|17198.66|17078.66|10
1641487580000|2022-01-06 16:46:20|17198.72|17078.72|17195.7|17075.7|17198.85|17078.85|17195.61|17075.61|10
1641487590000|2022-01-06 16:46:30|17195|17075|17191.4|17071.4|17195|17075|17191.4|17071.4|10
1641487600000|2022-01-06 16:46:40|17191.15|17071.15|17190.14|17070.14|17191.44|17071.44|17190.04|17070.04|9
1641487610000|2022-01-06 16:46:50|17189.59|17069.59|17188.61|17068.61|17189.59|17069.59|17188|17068|10
1641487620000|2022-01-06 16:47:00|17188.34|17068.34|17188.94|17068.94|17189.73|17069.73|17188.34|17068.34|10
1641487630000|2022-01-06 16:47:10|17188.72|17068.72|17187.46|17067.46|17188.72|17068.72|17187.43|17067.43|9
1641487640000|2022-01-06 16:47:20|17187.72|17067.72|17192.07|17072.07|17192.38|17072.38|17187.72|17067.72|10
1641487650000|2022-01-06 16:47:30|17192.92|17072.92|17193.78|17073.78|17193.78|17073.78|17192.92|17072.92|10
1641487660000|2022-01-06 16:47:40|17193.93|17073.93|17197.72|17077.72|17198.41|17078.41|17193.93|17073.93|10
1641487670000|2022-01-06 16:47:50|17198.6|17078.6|17200.92|17080.92|17200.92|17080.92|17198.34|17078.34|10
1641487680000|2022-01-06 16:48:00|17200.46|17080.46|17201.37|17081.37|17201.64|17081.64|17200.46|17080.46|10
1641487690000|2022-01-06 16:48:10|17201.14|17081.14|17201.53|17081.53|17202.13|17082.13|17200.8|17080.8|10
1641487700000|2022-01-06 16:48:20|17201.47|17081.47|17202.16|17082.16|17202.16|17082.16|17201.26|17081.26|10
1641487710000|2022-01-06 16:48:30|17202.37|17082.37|17204.33|17084.33|17204.33|17084.33|17202.32|17082.32|10
1641487720000|2022-01-06 16:48:40|17204.53|17084.53|17205.06|17085.06|17205.36|17085.36|17204.28|17084.28|10
1641487730000|2022-01-06 16:48:50|17204.9|17084.9|17206.98|17086.98|17206.98|17086.98|17204.74|17084.74|10
1641487740000|2022-01-06 16:49:00|17207.98|17087.98|17209.2|17089.2|17209.46|17089.46|17207.98|17087.98|10
1641487750000|2022-01-06 16:49:10|17209.66|17089.66|17208.47|17088.47|17209.66|17089.66|17208.47|17088.47|10
1641487760000|2022-01-06 16:49:20|17208.24|17088.24|17210.75|17090.75|17210.75|17090.75|17208.24|17088.24|10
1641487770000|2022-01-06 16:49:30|17210.73|17090.73|17214.48|17094.48|17214.65|17094.65|17210.73|17090.73|10
1641487780000|2022-01-06 16:49:40|17214.57|17094.57|17215.48|17095.48|17215.48|17095.48|17214.43|17094.43|9
1641487790000|2022-01-06 16:49:50|17216.15|17096.15|17217.61|17097.61|17217.61|17097.61|17215.72|17095.72|9
1641487800000|2022-01-06 16:50:00|17218.04|17098.04|17217.77|17097.77|17218.39|17098.39|17217.55|17097.55|10
1641487810000|2022-01-06 16:50:10|17218.35|17098.35|17225.11|17105.11|17225.11|17105.11|17218.35|17098.35|10
1641487820000|2022-01-06 16:50:20|17225.13|17105.13|17229.57|17109.57|17229.97|17109.97|17225.13|17105.13|10
1641487830000|2022-01-06 16:50:30|17229.63|17109.63|17233.86|17113.86|17233.86|17113.86|17229.63|17109.63|10
1641487840000|2022-01-06 16:50:40|17233.54|17113.54|17239.25|17119.25|17239.25|17119.25|17233.47|17113.47|10
1641487850000|2022-01-06 16:50:50|17238.68|17118.68|17237.48|17117.48|17238.68|17118.68|17237.33|17117.33|10
1641487860000|2022-01-06 16:51:00|17237.49|17117.49|17236.59|17116.59|17237.49|17117.49|17236.17|17116.17|10
1641487870000|2022-01-06 16:51:10|17236.66|17116.66|17232.3|17112.3|17236.66|17116.66|17232.3|17112.3|10
1641487880000|2022-01-06 16:51:20|17231|17111|17228.5|17108.5|17231|17111|17228.5|17108.5|10
1641487890000|2022-01-06 16:51:30|17227.42|17107.42|17227.39|17107.39|17228.9|17108.9|17227.39|17107.39|10
1641487900000|2022-01-06 16:51:40|17227.2|17107.2|17228.31|17108.31|17228.31|17108.31|17226.32|17106.32|9
1641487910000|2022-01-06 16:51:50|17228.7|17108.7|17230.99|17110.99|17230.99|17110.99|17228.7|17108.7|10
1641487920000|2022-01-06 16:52:00|17230.66|17110.66|17231.13|17111.13|17231.88|17111.88|17230.38|17110.38|10
1641487930000|2022-01-06 16:52:10|17231.19|17111.19|17225.95|17105.95|17231.19|17111.19|17225.95|17105.95|10
1641487940000|2022-01-06 16:52:20|17225.42|17105.42|17220.03|17100.03|17225.42|17105.42|17220.03|17100.03|10
1641487950000|2022-01-06 16:52:30|17219.74|17099.74|17220.92|17100.92|17220.92|17100.92|17218.64|17098.64|10
1641487960000|2022-01-06 16:52:40|17221.64|17101.64|17224.45|17104.45|17224.45|17104.45|17221.64|17101.64|10
1641487970000|2022-01-06 16:52:50|17224.67|17104.67|17223.53|17103.53|17224.76|17104.76|17223.37|17103.37|10
1641487980000|2022-01-06 16:53:00|17224.08|17104.08|17226.56|17106.56|17226.84|17106.84|17224.08|17104.08|10
1641487990000|2022-01-06 16:53:10|17226.38|17106.38|17224.07|17104.07|17226.38|17106.38|17224.07|17104.07|10
1641488000000|2022-01-06 16:53:20|17223.79|17103.79|17227.83|17107.83|17228.19|17108.19|17223.79|17103.79|10
1641488010000|2022-01-06 16:53:30|17227.77|17107.77|17231.47|17111.47|17231.47|17111.47|17227.77|17107.77|10
1641488020000|2022-01-06 16:53:40|17233.04|17113.04|17236.25|17116.25|17236.25|17116.25|17233.04|17113.04|10
1641488030000|2022-01-06 16:53:50|17236.24|17116.24|17235.61|17115.61|17236.63|17116.63|17235.37|17115.37|10
1641488040000|2022-01-06 16:54:00|17236.11|17116.11|17235.8|17115.8|17236.11|17116.11|17234.52|17114.52|10
1641488050000|2022-01-06 16:54:10|17235.69|17115.69|17236.24|17116.24|17236.24|17116.24|17235.48|17115.48|9
1641488060000|2022-01-06 16:54:20|17236.56|17116.56|17238.12|17118.12|17238.12|17118.12|17236.56|17116.56|10
1641488070000|2022-01-06 16:54:30|17238.4|17118.4|17238.48|17118.48|17238.78|17118.78|17238.4|17118.4|9
1641488080000|2022-01-06 16:54:40|17238.25|17118.25|17234.16|17114.16|17238.25|17118.25|17234.16|17114.16|10
1641488090000|2022-01-06 16:54:50|17233.05|17113.05|17228.79|17108.79|17233.05|17113.05|17228.76|17108.76|10
1641488100000|2022-01-06 16:55:00|17228.32|17108.32|17231.75|17111.75|17231.75|17111.75|17228.32|17108.32|10
1641488110000|2022-01-06 16:55:10|17231.99|17111.99|17232.45|17112.45|17232.45|17112.45|17231.24|17111.24|10
1641488120000|2022-01-06 16:55:20|17232.42|17112.42|17233.71|17113.71|17233.71|17113.71|17232.42|17112.42|10
1641488130000|2022-01-06 16:55:30|17233.63|17113.63|17231.36|17111.36|17233.73|17113.73|17231.36|17111.36|10
1641488140000|2022-01-06 16:55:40|17231.34|17111.34|17231.32|17111.32|17231.42|17111.42|17230.89|17110.89|9
1641488150000|2022-01-06 16:55:50|17230.72|17110.72|17232.01|17112.01|17232.01|17112.01|17230.43|17110.43|9
1641488160000|2022-01-06 16:56:00|17232.02|17112.02|17232.29|17112.29|17232.29|17112.29|17231.58|17111.58|9
1641488170000|2022-01-06 16:56:10|17234.21|17114.21|17237.05|17117.05|17237.05|17117.05|17234.21|17114.21|10
1641488180000|2022-01-06 16:56:20|17237.39|17117.39|17241.41|17121.41|17241.41|17121.41|17237.39|17117.39|10
1641488190000|2022-01-06 16:56:30|17241.42|17121.42|17243.25|17123.25|17243.25|17123.25|17241.42|17121.42|9
1641488200000|2022-01-06 16:56:40|17243.85|17123.85|17243.87|17123.87|17244.48|17124.48|17243.85|17123.85|10
1641488210000|2022-01-06 16:56:50|17243.53|17123.53|17241.53|17121.53|17243.53|17123.53|17241.23|17121.23|10
1641488220000|2022-01-06 16:57:00|17241.04|17121.04|17241.27|17121.27|17241.48|17121.48|17240.13|17120.13|10
1641488230000|2022-01-06 16:57:10|17241.28|17121.28|17245|17125|17245|17125|17241.28|17121.28|10
1641488240000|2022-01-06 16:57:20|17246.02|17126.02|17246.37|17126.37|17247.43|17127.43|17246.02|17126.02|10
1641488250000|2022-01-06 16:57:30|17246.36|17126.36|17245.98|17125.98|17246.36|17126.36|17245.95|17125.95|10
1641488260000|2022-01-06 16:57:40|17246.87|17126.87|17247.13|17127.13|17247.13|17127.13|17246.65|17126.65|10
1641488270000|2022-01-06 16:57:50|17247.17|17127.17|17247.09|17127.09|17247.18|17127.18|17246.57|17126.57|9
1641488280000|2022-01-06 16:58:00|17247.36|17127.36|17247.12|17127.12|17247.57|17127.57|17247.12|17127.12|8
1641488290000|2022-01-06 16:58:10|17247.15|17127.15|17245.07|17125.07|17247.15|17127.15|17244.98|17124.98|10
1641488300000|2022-01-06 16:58:20|17244.54|17124.54|17241.84|17121.84|17244.54|17124.54|17241.84|17121.84|10
1641488310000|2022-01-06 16:58:30|17242.08|17122.08|17242.16|17122.16|17242.19|17122.19|17241.26|17121.26|10
1641488320000|2022-01-06 16:58:40|17242.34|17122.34|17244.26|17124.26|17244.26|17124.26|17242.34|17122.34|9
1641488330000|2022-01-06 16:58:50|17244.66|17124.66|17246.03|17126.03|17246.03|17126.03|17244.62|17124.62|10
1641488340000|2022-01-06 16:59:00|17245.92|17125.92|17246.17|17126.17|17246.32|17126.32|17245.81|17125.81|9
1641488350000|2022-01-06 16:59:10|17246.44|17126.44|17245.74|17125.74|17246.76|17126.76|17245.74|17125.74|10
1641488360000|2022-01-06 16:59:20|17245.61|17125.61|17241.24|17121.24|17245.61|17125.61|17241.24|17121.24|10
1641488370000|2022-01-06 16:59:30|17241.51|17121.51|17242.32|17122.32|17242.32|17122.32|17241.06|17121.06|9
1641488380000|2022-01-06 16:59:40|17242.35|17122.35|17240.93|17120.93|17242.35|17122.35|17240.93|17120.93|10
1641488390000|2022-01-06 16:59:50|17240.47|17120.47|17241.73|17121.73|17241.73|17121.73|17240.08|17120.08|10
1641488400000|2022-01-06 17:00:00|17241.71|17121.71|17241.36|17121.36|17242.75|17122.75|17241.36|17121.36|10
1641488410000|2022-01-06 17:00:10|17241.35|17121.35|17242.28|17122.28|17242.28|17122.28|17240.34|17120.34|10
1641488420000|2022-01-06 17:00:20|17243.17|17123.17|17246.7|17126.7|17246.74|17126.74|17243.17|17123.17|10
1641488430000|2022-01-06 17:00:30|17246.89|17126.89|17247.18|17127.18|17247.38|17127.38|17246.83|17126.83|10
1641488440000|2022-01-06 17:00:40|17247.49|17127.49|17248.7|17128.7|17248.72|17128.72|17247.39|17127.39|10
1641488450000|2022-01-06 17:00:50|17248.46|17128.46|17244.57|17124.57|17248.46|17128.46|17244.57|17124.57|10
1641488460000|2022-01-06 17:01:00|17243.87|17123.87|17238.46|17118.46|17243.87|17123.87|17238.46|17118.46|10
1641488470000|2022-01-06 17:01:10|17238.16|17118.16|17237.88|17117.88|17238.25|17118.25|17237.64|17117.64|10
1641488480000|2022-01-06 17:01:20|17237.46|17117.46|17236.95|17116.95|17237.46|17117.46|17236.68|17116.68|10
1641488490000|2022-01-06 17:01:30|17237.14|17117.14|17239|17119|17239|17119|17237.14|17117.14|10
1641488500000|2022-01-06 17:01:40|17239.49|17119.49|17239.84|17119.84|17240.23|17120.23|17239.49|17119.49|10
1641488510000|2022-01-06 17:01:50|17239.81|17119.81|17238.74|17118.74|17240.33|17120.33|17238.57|17118.57|10
1641488520000|2022-01-06 17:02:00|17238.99|17118.99|17239.93|17119.93|17239.93|17119.93|17238.89|17118.89|9
1641488530000|2022-01-06 17:02:10|17240.78|17120.78|17240.8|17120.8|17241.23|17121.23|17240.67|17120.67|8
1641488540000|2022-01-06 17:02:20|17240.87|17120.87|17240.55|17120.55|17241.14|17121.14|17240.41|17120.41|10
1641488550000|2022-01-06 17:02:30|17239.97|17119.97|17237.79|17117.79|17239.97|17119.97|17237.79|17117.79|10
1641488560000|2022-01-06 17:02:40|17237.72|17117.72|17241.91|17121.91|17241.91|17121.91|17236.98|17116.98|10
1641488570000|2022-01-06 17:02:50|17245.11|17125.11|17256.19|17136.19|17256.19|17136.19|17245.11|17125.11|10
1641488580000|2022-01-06 17:03:00|17256.72|17136.72|17265.28|17145.28|17265.28|17145.28|17256.72|17136.72|10
1641488590000|2022-01-06 17:03:10|17265.4|17145.4|17264.28|17144.28|17265.64|17145.64|17264.23|17144.23|9
1641488600000|2022-01-06 17:03:20|17264.82|17144.82|17268.63|17148.63|17268.73|17148.73|17264.82|17144.82|10
1641488610000|2022-01-06 17:03:30|17268.61|17148.61|17267.74|17147.74|17268.85|17148.85|17267.72|17147.72|10
1641488620000|2022-01-06 17:03:40|17267.71|17147.71|17268.1|17148.1|17268.1|17148.1|17266.58|17146.58|9
1641488630000|2022-01-06 17:03:50|17268.36|17148.36|17267.13|17147.13|17268.45|17148.45|17267.13|17147.13|10
1641488640000|2022-01-06 17:04:00|17267.18|17147.18|17266.6|17146.6|17267.62|17147.62|17266.6|17146.6|10
1641488650000|2022-01-06 17:04:10|17266.53|17146.53|17266.88|17146.88|17267.25|17147.25|17266.53|17146.53|10
1641488660000|2022-01-06 17:04:20|17267.03|17147.03|17267.67|17147.67|17267.67|17147.67|17267.03|17147.03|10
1641488670000|2022-01-06 17:04:30|17267.61|17147.61|17266.87|17146.87|17267.61|17147.61|17266.87|17146.87|9
1641488680000|2022-01-06 17:04:40|17266.75|17146.75|17267.47|17147.47|17267.81|17147.81|17266.65|17146.65|7
1641488690000|2022-01-06 17:04:50|17267.46|17147.46|17267.13|17147.13|17267.62|17147.62|17267.07|17147.07|8
1641488700000|2022-01-06 17:05:00|17267.21|17147.21|17265.28|17145.28|17267.21|17147.21|17264.92|17144.92|10
1641488710000|2022-01-06 17:05:10|17265.39|17145.39|17261.72|17141.72|17265.39|17145.39|17261.72|17141.72|10
1641488720000|2022-01-06 17:05:20|17261.79|17141.79|17260.61|17140.61|17261.79|17141.79|17260.61|17140.61|10
1641488730000|2022-01-06 17:05:30|17260.32|17140.32|17259.69|17139.69|17260.61|17140.61|17259.38|17139.38|9
1641488740000|2022-01-06 17:05:40|17261.59|17141.59|17263.66|17143.66|17263.66|17143.66|17261.59|17141.59|10
1641488750000|2022-01-06 17:05:50|17263.71|17143.71|17265.48|17145.48|17265.48|17145.48|17263.71|17143.71|9
1641488760000|2022-01-06 17:06:00|17265.63|17145.63|17266.86|17146.86|17267.18|17147.18|17265.56|17145.56|9
1641488770000|2022-01-06 17:06:10|17266.9|17146.9|17267.14|17147.14|17267.62|17147.62|17266.9|17146.9|10
1641488780000|2022-01-06 17:06:20|17267.33|17147.33|17265.96|17145.96|17267.33|17147.33|17265.96|17145.96|9
1641488790000|2022-01-06 17:06:30|17266.5|17146.5|17270.48|17150.48|17270.48|17150.48|17266.5|17146.5|10
1641488800000|2022-01-06 17:06:40|17270.05|17150.05|17271.23|17151.23|17271.27|17151.27|17270.05|17150.05|10
1641488810000|2022-01-06 17:06:50|17271.68|17151.68|17276.52|17156.52|17276.54|17156.54|17271.61|17151.61|10
1641488820000|2022-01-06 17:07:00|17276.47|17156.47|17275.92|17155.92|17277.86|17157.86|17275.92|17155.92|9
1641488830000|2022-01-06 17:07:10|17275.25|17155.25|17273.48|17153.48|17275.25|17155.25|17273.37|17153.37|10
1641488840000|2022-01-06 17:07:20|17273.9|17153.9|17273.51|17153.51|17274.57|17154.57|17273|17153|10
1641488850000|2022-01-06 17:07:30|17274.08|17154.08|17273.5|17153.5|17274.42|17154.42|17273.22|17153.22|10
1641488860000|2022-01-06 17:07:40|17273.62|17153.62|17275.62|17155.62|17275.63|17155.63|17273.62|17153.62|9
1641488870000|2022-01-06 17:07:50|17275.6|17155.6|17275.64|17155.64|17276.15|17156.15|17275.39|17155.39|9
1641488880000|2022-01-06 17:08:00|17275.89|17155.89|17280.65|17160.65|17280.65|17160.65|17275.89|17155.89|10
1641488890000|2022-01-06 17:08:10|17280.24|17160.24|17277.02|17157.02|17280.24|17160.24|17276.97|17156.97|10
1641488900000|2022-01-06 17:08:20|17276.96|17156.96|17277.8|17157.8|17277.81|17157.81|17276.35|17156.35|9
1641488910000|2022-01-06 17:08:30|17277.28|17157.28|17278.34|17158.34|17278.34|17158.34|17276.92|17156.92|10
1641488920000|2022-01-06 17:08:40|17278.38|17158.38|17280.9|17160.9|17280.9|17160.9|17278.38|17158.38|10
1641488930000|2022-01-06 17:08:50|17281.17|17161.17|17281.56|17161.56|17281.75|17161.75|17281.14|17161.14|10
1641488940000|2022-01-06 17:09:00|17282.15|17162.15|17285.33|17165.33|17285.33|17165.33|17282.15|17162.15|9
1641488950000|2022-01-06 17:09:10|17286.31|17166.31|17289.29|17169.29|17289.76|17169.76|17286.31|17166.31|10
1641488960000|2022-01-06 17:09:20|17289.17|17169.17|17292.36|17172.36|17292.37|17172.37|17289.17|17169.17|10
1641488970000|2022-01-06 17:09:30|17292.86|17172.86|17297.36|17177.36|17297.36|17177.36|17292.86|17172.86|10
1641488980000|2022-01-06 17:09:40|17297.21|17177.21|17298.38|17178.38|17298.38|17178.38|17296.69|17176.69|10
1641488990000|2022-01-06 17:09:50|17298.39|17178.39|17300.5|17180.5|17300.5|17180.5|17298.36|17178.36|10
1641489000000|2022-01-06 17:10:00|17300.31|17180.31|17300.06|17180.06|17301.02|17181.02|17299.67|17179.67|10
1641489010000|2022-01-06 17:10:10|17300.01|17180.01|17298.62|17178.62|17300.01|17180.01|17298.62|17178.62|10
1641489020000|2022-01-06 17:10:20|17297.99|17177.99|17296.52|17176.52|17297.99|17177.99|17296.52|17176.52|10
1641489030000|2022-01-06 17:10:30|17295.96|17175.96|17294.38|17174.38|17296.89|17176.89|17294.38|17174.38|10
1641489040000|2022-01-06 17:10:40|17294.35|17174.35|17293.87|17173.87|17294.35|17174.35|17293.58|17173.58|9
1641489050000|2022-01-06 17:10:50|17293.69|17173.69|17293.74|17173.74|17293.74|17173.74|17293.13|17173.13|10
1641489060000|2022-01-06 17:11:00|17293.67|17173.67|17292.04|17172.04|17293.93|17173.93|17292.04|17172.04|9
1641489070000|2022-01-06 17:11:10|17291.57|17171.57|17288.41|17168.41|17291.57|17171.57|17288.14|17168.14|10
1641489080000|2022-01-06 17:11:20|17287.7|17167.7|17287.37|17167.37|17287.7|17167.7|17286.41|17166.41|10
1641489090000|2022-01-06 17:11:30|17287.3|17167.3|17287.7|17167.7|17287.7|17167.7|17286.55|17166.55|10
1641489100000|2022-01-06 17:11:40|17288.11|17168.11|17283.8|17163.8|17288.11|17168.11|17283.8|17163.8|10
1641489110000|2022-01-06 17:11:50|17284.37|17164.37|17283.35|17163.35|17284.37|17164.37|17282.17|17162.17|10
1641489120000|2022-01-06 17:12:00|17283.24|17163.24|17282.87|17162.87|17283.24|17163.24|17282.38|17162.38|9
1641489130000|2022-01-06 17:12:10|17282.66|17162.66|17281.35|17161.35|17282.66|17162.66|17281.31|17161.31|10
1641489140000|2022-01-06 17:12:20|17281.21|17161.21|17279.05|17159.05|17281.21|17161.21|17279.05|17159.05|10
1641489150000|2022-01-06 17:12:30|17278.79|17158.79|17277.09|17157.09|17278.79|17158.79|17277.09|17157.09|10
1641489160000|2022-01-06 17:12:40|17276.99|17156.99|17275.75|17155.75|17276.99|17156.99|17275.64|17155.64|10
1641489170000|2022-01-06 17:12:50|17275.57|17155.57|17273.29|17153.29|17275.79|17155.79|17273.29|17153.29|10
1641489180000|2022-01-06 17:13:00|17273.3|17153.3|17272.59|17152.59|17273.3|17153.3|17272.4|17152.4|9
1641489190000|2022-01-06 17:13:10|17272.84|17152.84|17270.85|17150.85|17272.94|17152.94|17270.85|17150.85|9
1641489200000|2022-01-06 17:13:20|17270.97|17150.97|17266.5|17146.5|17270.97|17150.97|17266.5|17146.5|10
1641489210000|2022-01-06 17:13:30|17266.11|17146.11|17262.39|17142.39|17266.11|17146.11|17262.24|17142.24|10
1641489220000|2022-01-06 17:13:40|17260.56|17140.56|17258.61|17138.61|17260.56|17140.56|17258.46|17138.46|10
1641489230000|2022-01-06 17:13:50|17258.51|17138.51|17256.99|17136.99|17258.51|17138.51|17256.99|17136.99|9
1641489240000|2022-01-06 17:14:00|17257.14|17137.14|17257.22|17137.22|17257.66|17137.66|17257.14|17137.14|9
1641489250000|2022-01-06 17:14:10|17257.16|17137.16|17256.07|17136.07|17257.31|17137.31|17255.55|17135.55|10
1641489260000|2022-01-06 17:14:20|17256.06|17136.06|17257.61|17137.61|17257.61|17137.61|17256.06|17136.06|10
1641489270000|2022-01-06 17:14:30|17257.34|17137.34|17253.41|17133.41|17257.34|17137.34|17253.41|17133.41|10
1641489280000|2022-01-06 17:14:40|17253.12|17133.12|17249.15|17129.15|17253.76|17133.76|17249.15|17129.15|10
1641489290000|2022-01-06 17:14:50|17248.91|17128.91|17245.06|17125.06|17248.91|17128.91|17245.06|17125.06|10
1641489300000|2022-01-06 17:15:00|17244.73|17124.73|17241.57|17121.57|17244.73|17124.73|17241.57|17121.57|10
1641489310000|2022-01-06 17:15:10|17241.47|17121.47|17235.99|17115.99|17241.47|17121.47|17235.99|17115.99|10
1641489320000|2022-01-06 17:15:20|17235.93|17115.93|17229.02|17109.02|17235.93|17115.93|17229.02|17109.02|10
1641489330000|2022-01-06 17:15:30|17228.99|17108.99|17223.06|17103.06|17228.99|17108.99|17222.97|17102.97|10
1641489340000|2022-01-06 17:15:40|17222.25|17102.25|17219.05|17099.05|17222.25|17102.25|17219.05|17099.05|10
1641489350000|2022-01-06 17:15:50|17218.77|17098.77|17219.3|17099.3|17219.55|17099.55|17218.77|17098.77|10
1641489360000|2022-01-06 17:16:00|17219.41|17099.41|17222.62|17102.62|17222.91|17102.91|17217.76|17097.76|10
1641489370000|2022-01-06 17:16:10|17222.96|17102.96|17227.13|17107.13|17227.57|17107.57|17222.96|17102.96|10
1641489380000|2022-01-06 17:16:20|17227.77|17107.77|17225.14|17105.14|17228.25|17108.25|17225.14|17105.14|10
1641489390000|2022-01-06 17:16:30|17225.03|17105.03|17223.14|17103.14|17225.03|17105.03|17223.13|17103.13|10
1641489400000|2022-01-06 17:16:40|17223.38|17103.38|17224.25|17104.25|17224.25|17104.25|17223.04|17103.04|10
1641489410000|2022-01-06 17:16:50|17224.07|17104.07|17229.64|17109.64|17229.64|17109.64|17224.05|17104.05|10
1641489420000|2022-01-06 17:17:00|17230.74|17110.74|17234.56|17114.56|17234.56|17114.56|17230.74|17110.74|10
1641489430000|2022-01-06 17:17:10|17235.3|17115.3|17236.61|17116.61|17236.61|17116.61|17235.29|17115.29|10
1641489440000|2022-01-06 17:17:20|17236.62|17116.62|17240.79|17120.79|17240.79|17120.79|17236.48|17116.48|10
1641489450000|2022-01-06 17:17:30|17241.02|17121.02|17245.11|17125.11|17245.42|17125.42|17240.98|17120.98|10
1641489460000|2022-01-06 17:17:40|17245.35|17125.35|17248.4|17128.4|17248.4|17128.4|17245.35|17125.35|10
1641489470000|2022-01-06 17:17:50|17248.26|17128.26|17250.01|17130.01|17250.59|17130.59|17248.26|17128.26|9
1641489480000|2022-01-06 17:18:00|17249.76|17129.76|17251|17131|17251.04|17131.04|17249.76|17129.76|10
1641489490000|2022-01-06 17:18:10|17252.47|17132.47|17254.46|17134.46|17254.46|17134.46|17252.47|17132.47|9
1641489500000|2022-01-06 17:18:20|17254.84|17134.84|17256.42|17136.42|17257.38|17137.38|17254.84|17134.84|10
1641489510000|2022-01-06 17:18:30|17256.52|17136.52|17254.14|17134.14|17256.52|17136.52|17254.14|17134.14|10
1641489520000|2022-01-06 17:18:40|17254.02|17134.02|17252.06|17132.06|17254.02|17134.02|17252.06|17132.06|10
1641489530000|2022-01-06 17:18:50|17251.93|17131.93|17251.93|17131.93|17252.23|17132.23|17251.74|17131.74|9
1641489540000|2022-01-06 17:19:00|17251.9|17131.9|17251.26|17131.26|17251.94|17131.94|17251.12|17131.12|10
1641489550000|2022-01-06 17:19:10|17249.82|17129.82|17250.43|17130.43|17250.43|17130.43|17249.36|17129.36|10
1641489560000|2022-01-06 17:19:20|17250.25|17130.25|17249.48|17129.48|17250.25|17130.25|17249.24|17129.24|10
1641489570000|2022-01-06 17:19:30|17249.31|17129.31|17248.9|17128.9|17250.3|17130.3|17248.9|17128.9|8
1641489580000|2022-01-06 17:19:40|17248.63|17128.63|17251.81|17131.81|17251.81|17131.81|17248.63|17128.63|9
1641489590000|2022-01-06 17:19:50|17251.97|17131.97|17252.17|17132.17|17252.44|17132.44|17251.97|17131.97|10
1641489600000|2022-01-06 17:20:00|17252.23|17132.23|17249.52|17129.52|17252.23|17132.23|17249.52|17129.52|10
1641489610000|2022-01-06 17:20:10|17249.74|17129.74|17253.45|17133.45|17253.45|17133.45|17249.74|17129.74|10
1641489620000|2022-01-06 17:20:20|17253.69|17133.69|17257.84|17137.84|17257.84|17137.84|17253.25|17133.25|10
1641489630000|2022-01-06 17:20:30|17258.27|17138.27|17266.33|17146.33|17266.33|17146.33|17258.27|17138.27|10
1641489640000|2022-01-06 17:20:40|17266.32|17146.32|17270.77|17150.77|17270.77|17150.77|17266.32|17146.32|10
1641489650000|2022-01-06 17:20:50|17270.73|17150.73|17271.81|17151.81|17272.29|17152.29|17270.73|17150.73|10
1641489660000|2022-01-06 17:21:00|17271.86|17151.86|17272.03|17152.03|17272.09|17152.09|17271.64|17151.64|10
1641489670000|2022-01-06 17:21:10|17272.72|17152.72|17272.84|17152.84|17272.84|17152.84|17271.25|17151.25|10
1641489680000|2022-01-06 17:21:20|17273.11|17153.11|17270.1|17150.1|17273.33|17153.33|17269|17149|10
1641489690000|2022-01-06 17:21:30|17270.54|17150.54|17263.29|17143.29|17270.54|17150.54|17263.24|17143.24|10
1641489700000|2022-01-06 17:21:40|17262.7|17142.7|17261.93|17141.93|17263.81|17143.81|17261.93|17141.93|10
1641489710000|2022-01-06 17:21:50|17261.74|17141.74|17258.52|17138.52|17261.74|17141.74|17258.39|17138.39|10
1641489720000|2022-01-06 17:22:00|17258.37|17138.37|17258.25|17138.25|17258.98|17138.98|17258.11|17138.11|10
1641489730000|2022-01-06 17:22:10|17258.3|17138.3|17258.76|17138.76|17258.92|17138.92|17258.2|17138.2|9
1641489740000|2022-01-06 17:22:20|17258.81|17138.81|17259.96|17139.96|17260.22|17140.22|17258.33|17138.33|9
1641489750000|2022-01-06 17:22:30|17259.98|17139.98|17265.91|17145.91|17265.91|17145.91|17259.98|17139.98|10
1641489760000|2022-01-06 17:22:40|17266.23|17146.23|17268.78|17148.78|17268.78|17148.78|17266.23|17146.23|10
1641489770000|2022-01-06 17:22:50|17269.08|17149.08|17268.47|17148.47|17270.17|17150.17|17268.47|17148.47|10
1641489780000|2022-01-06 17:23:00|17269.01|17149.01|17268.56|17148.56|17269.01|17149.01|17267.25|17147.25|10
1641489790000|2022-01-06 17:23:10|17268.81|17148.81|17271.19|17151.19|17271.34|17151.34|17268.81|17148.81|10
1641489800000|2022-01-06 17:23:20|17271.11|17151.11|17270.07|17150.07|17271.11|17151.11|17270.06|17150.06|10
1641489810000|2022-01-06 17:23:30|17270.17|17150.17|17272.89|17152.89|17273.06|17153.06|17270.17|17150.17|10
1641489820000|2022-01-06 17:23:40|17273.15|17153.15|17276.44|17156.44|17276.44|17156.44|17273.15|17153.15|10
1641489830000|2022-01-06 17:23:50|17276.49|17156.49|17282.64|17162.64|17282.64|17162.64|17276.49|17156.49|10
1641489840000|2022-01-06 17:24:00|17283.54|17163.54|17287.55|17167.55|17287.55|17167.55|17283.54|17163.54|10
1641489850000|2022-01-06 17:24:10|17287.21|17167.21|17285.79|17165.79|17287.62|17167.62|17285.79|17165.79|10
1641489860000|2022-01-06 17:24:20|17284.95|17164.95|17285.91|17165.91|17286.04|17166.04|17284.48|17164.48|10
1641489870000|2022-01-06 17:24:30|17286.45|17166.45|17287.16|17167.16|17287.62|17167.62|17286.45|17166.45|10
1641489880000|2022-01-06 17:24:40|17287.05|17167.05|17284.78|17164.78|17287.43|17167.43|17284.78|17164.78|10
1641489890000|2022-01-06 17:24:50|17284.85|17164.85|17284.56|17164.56|17285.49|17165.49|17284.56|17164.56|10
1641489900000|2022-01-06 17:25:00|17284.39|17164.39|17285.77|17165.77|17285.77|17165.77|17284.39|17164.39|10
1641489910000|2022-01-06 17:25:10|17285.52|17165.52|17287.68|17167.68|17287.68|17167.68|17285.52|17165.52|10
1641489920000|2022-01-06 17:25:20|17288.01|17168.01|17293.37|17173.37|17293.37|17173.37|17288.01|17168.01|10
1641489930000|2022-01-06 17:25:30|17293.15|17173.15|17290.15|17170.15|17293.15|17173.15|17290.15|17170.15|10
1641489940000|2022-01-06 17:25:40|17290.45|17170.45|17291.07|17171.07|17291.07|17171.07|17290.19|17170.19|10
1641489950000|2022-01-06 17:25:50|17291.27|17171.27|17291.38|17171.38|17291.57|17171.57|17291.04|17171.04|10
1641489960000|2022-01-06 17:26:00|17291.48|17171.48|17293.7|17173.7|17293.7|17173.7|17291.29|17171.29|10
1641489970000|2022-01-06 17:26:10|17294.07|17174.07|17297.5|17177.5|17297.5|17177.5|17294.07|17174.07|10
1641489980000|2022-01-06 17:26:20|17297.93|17177.93|17299.07|17179.07|17299.52|17179.52|17297.93|17177.93|9
1641489990000|2022-01-06 17:26:30|17299.13|17179.13|17300.95|17180.95|17300.95|17180.95|17298.27|17178.27|10
1641490000000|2022-01-06 17:26:40|17301.86|17181.86|17306.45|17186.45|17306.45|17186.45|17301.86|17181.86|10
1641490010000|2022-01-06 17:26:50|17306.99|17186.99|17311.19|17191.19|17311.19|17191.19|17306.99|17186.99|9
1641490020000|2022-01-06 17:27:00|17311.15|17191.15|17310.69|17190.69|17311.48|17191.48|17310.69|17190.69|10
1641490030000|2022-01-06 17:27:10|17310.68|17190.68|17309.26|17189.26|17310.79|17190.79|17309.26|17189.26|10
1641490040000|2022-01-06 17:27:20|17309.55|17189.55|17312.27|17192.27|17312.53|17192.53|17309.55|17189.55|10
1641490050000|2022-01-06 17:27:30|17311.76|17191.76|17313.19|17193.19|17313.19|17193.19|17311.76|17191.76|10
1641490060000|2022-01-06 17:27:40|17313.34|17193.34|17319.3|17199.3|17319.3|17199.3|17312.94|17192.94|9
1641490070000|2022-01-06 17:27:50|17319.42|17199.42|17320.32|17200.32|17320.95|17200.95|17319.42|17199.42|9
1641490080000|2022-01-06 17:28:00|17320.57|17200.57|17319.34|17199.34|17320.57|17200.57|17318.08|17198.08|10
1641490090000|2022-01-06 17:28:10|17318.98|17198.98|17322.64|17202.64|17322.64|17202.64|17318.98|17198.98|10
1641490100000|2022-01-06 17:28:20|17322.55|17202.55|17320.28|17200.28|17322.55|17202.55|17320.28|17200.28|10
1641490110000|2022-01-06 17:28:30|17320.27|17200.27|17320.78|17200.78|17320.78|17200.78|17319.75|17199.75|10
1641490120000|2022-01-06 17:28:40|17320.89|17200.89|17325.14|17205.14|17325.14|17205.14|17320.89|17200.89|10
1641490130000|2022-01-06 17:28:50|17325.4|17205.4|17326.45|17206.45|17327.57|17207.57|17325.4|17205.4|10
1641490140000|2022-01-06 17:29:00|17328.33|17208.33|17324.02|17204.02|17328.33|17208.33|17323.97|17203.97|10
1641490150000|2022-01-06 17:29:10|17324.41|17204.41|17325.64|17205.64|17325.64|17205.64|17324.41|17204.41|9
1641490160000|2022-01-06 17:29:20|17325.65|17205.65|17328.24|17208.24|17328.24|17208.24|17325.65|17205.65|10
1641490170000|2022-01-06 17:29:30|17328.92|17208.92|17329.85|17209.85|17330.38|17210.38|17328.92|17208.92|10
1641490180000|2022-01-06 17:29:40|17329.41|17209.41|17331.44|17211.44|17331.44|17211.44|17329.41|17209.41|10
1641490190000|2022-01-06 17:29:50|17331.99|17211.99|17333.94|17213.94|17333.94|17213.94|17331.99|17211.99|10
1641490200000|2022-01-06 17:30:00|17333.96|17213.96|17332.94|17212.94|17333.99|17213.99|17332.78|17212.78|10
1641490210000|2022-01-06 17:30:10|17332.18|17212.18|17335.02|17215.02|17335.02|17215.02|17332.18|17212.18|10
1641490220000|2022-01-06 17:30:20|17336.4|17216.4|17338.05|17218.05|17339.77|17219.77|17336.4|17216.4|10
1641490230000|2022-01-06 17:30:30|17337.19|17217.19|17331.47|17211.47|17337.23|17217.23|17331.47|17211.47|10
1641490240000|2022-01-06 17:30:40|17331.3|17211.3|17323.21|17203.21|17331.3|17211.3|17323.21|17203.21|10
1641490250000|2022-01-06 17:30:50|17322.83|17202.83|17321.17|17201.17|17322.83|17202.83|17320.9|17200.9|9
1641490260000|2022-01-06 17:31:00|17320.81|17200.81|17322.12|17202.12|17322.12|17202.12|17320.62|17200.62|10
1641490270000|2022-01-06 17:31:10|17322.79|17202.79|17323.23|17203.23|17324|17204|17322.79|17202.79|10
1641490280000|2022-01-06 17:31:20|17323.07|17203.07|17318.51|17198.51|17323.07|17203.07|17318.51|17198.51|9
1641490290000|2022-01-06 17:31:30|17318.27|17198.27|17317.61|17197.61|17318.27|17198.27|17317.55|17197.55|10
1641490300000|2022-01-06 17:31:40|17317.55|17197.55|17315.91|17195.91|17317.55|17197.55|17315.91|17195.91|10
1641490310000|2022-01-06 17:31:50|17316.35|17196.35|17316.18|17196.18|17316.35|17196.35|17315.93|17195.93|9
1641490320000|2022-01-06 17:32:00|17316.5|17196.5|17318.16|17198.16|17318.16|17198.16|17316.08|17196.08|10
1641490330000|2022-01-06 17:32:10|17319.49|17199.49|17323.39|17203.39|17323.5|17203.5|17319.49|17199.49|10
1641490340000|2022-01-06 17:32:20|17324.01|17204.01|17321.5|17201.5|17324.2|17204.2|17321.5|17201.5|10
1641490350000|2022-01-06 17:32:30|17321.15|17201.15|17317.54|17197.54|17321.15|17201.15|17317.54|17197.54|9
1641490360000|2022-01-06 17:32:40|17317.19|17197.19|17314.54|17194.54|17317.55|17197.55|17314.54|17194.54|10
1641490370000|2022-01-06 17:32:50|17314.38|17194.38|17313.37|17193.37|17314.38|17194.38|17313.24|17193.24|10
1641490380000|2022-01-06 17:33:00|17313.28|17193.28|17314.38|17194.38|17314.38|17194.38|17313.28|17193.28|10
1641490390000|2022-01-06 17:33:10|17314.5|17194.5|17315.76|17195.76|17315.92|17195.92|17314.5|17194.5|10
1641490400000|2022-01-06 17:33:20|17315.65|17195.65|17317.19|17197.19|17317.34|17197.34|17315.44|17195.44|10
1641490410000|2022-01-06 17:33:30|17317.33|17197.33|17316.71|17196.71|17317.62|17197.62|17316.3|17196.3|10
1641490420000|2022-01-06 17:33:40|17316.99|17196.99|17316.68|17196.68|17317.18|17197.18|17316.68|17196.68|9
1641490430000|2022-01-06 17:33:50|17316.85|17196.85|17319.16|17199.16|17319.16|17199.16|17316.83|17196.83|10
1641490440000|2022-01-06 17:34:00|17318.93|17198.93|17320.13|17200.13|17320.28|17200.28|17318.91|17198.91|8
1641490450000|2022-01-06 17:34:10|17320.19|17200.19|17322.1|17202.1|17322.1|17202.1|17320.19|17200.19|10
1641490460000|2022-01-06 17:34:20|17322.23|17202.23|17324.56|17204.56|17324.56|17204.56|17322.23|17202.23|10
1641490470000|2022-01-06 17:34:30|17324.58|17204.58|17325.18|17205.18|17325.63|17205.63|17324.5|17204.5|10
1641490480000|2022-01-06 17:34:40|17325.24|17205.24|17324.55|17204.55|17325.33|17205.33|17324.55|17204.55|10
1641490490000|2022-01-06 17:34:50|17324.73|17204.73|17324.07|17204.07|17324.92|17204.92|17323.46|17203.46|10
1641490500000|2022-01-06 17:35:00|17323.5|17203.5|17321.16|17201.16|17323.5|17203.5|17321.16|17201.16|10
1641490510000|2022-01-06 17:35:10|17320.61|17200.61|17318.66|17198.66|17320.61|17200.61|17318.66|17198.66|9
1641490520000|2022-01-06 17:35:20|17318.54|17198.54|17317.31|17197.31|17318.82|17198.82|17316.93|17196.93|10
1641490530000|2022-01-06 17:35:30|17317.27|17197.27|17316.08|17196.08|17317.43|17197.43|17316.01|17196.01|10
1641490540000|2022-01-06 17:35:40|17316.06|17196.06|17317|17197|17317|17197|17315.82|17195.82|9
1641490550000|2022-01-06 17:35:50|17317.36|17197.36|17318.95|17198.95|17318.95|17198.95|17317.22|17197.22|10
1641490560000|2022-01-06 17:36:00|17319.08|17199.08|17316.72|17196.72|17319.81|17199.81|17316.62|17196.62|10
1641490570000|2022-01-06 17:36:10|17316.58|17196.58|17313.35|17193.35|17316.58|17196.58|17313.35|17193.35|10
1641490580000|2022-01-06 17:36:20|17312.94|17192.94|17311.19|17191.19|17312.94|17192.94|17310.83|17190.83|10
1641490590000|2022-01-06 17:36:30|17311.36|17191.36|17312.98|17192.98|17312.98|17192.98|17311.2|17191.2|10
1641490600000|2022-01-06 17:36:40|17313.71|17193.71|17314.59|17194.59|17314.96|17194.96|17313.71|17193.71|10
1641490610000|2022-01-06 17:36:50|17314.66|17194.66|17315.15|17195.15|17315.15|17195.15|17314.13|17194.13|10
1641490620000|2022-01-06 17:37:00|17315.33|17195.33|17317.78|17197.78|17317.78|17197.78|17315.33|17195.33|10
1641490630000|2022-01-06 17:37:10|17318.45|17198.45|17329.48|17209.48|17329.48|17209.48|17318.45|17198.45|10
1641490640000|2022-01-06 17:37:20|17331.25|17211.25|17334.73|17214.73|17334.83|17214.83|17331.25|17211.25|9
1641490650000|2022-01-06 17:37:30|17334.23|17214.23|17328.03|17208.03|17334.34|17214.34|17328.03|17208.03|10
1641490660000|2022-01-06 17:37:40|17326.9|17206.9|17326.02|17206.02|17326.9|17206.9|17324.77|17204.77|10
1641490670000|2022-01-06 17:37:50|17326.46|17206.46|17326.1|17206.1|17326.46|17206.46|17325.15|17205.15|10
1641490680000|2022-01-06 17:38:00|17326.23|17206.23|17328.39|17208.39|17328.39|17208.39|17326.23|17206.23|10
1641490690000|2022-01-06 17:38:10|17328.21|17208.21|17329.57|17209.57|17329.57|17209.57|17328.21|17208.21|10
1641490700000|2022-01-06 17:38:20|17329.59|17209.59|17332.5|17212.5|17332.71|17212.71|17329.59|17209.59|10
1641490710000|2022-01-06 17:38:30|17332.6|17212.6|17335.1|17215.1|17335.1|17215.1|17332.6|17212.6|10
1641490720000|2022-01-06 17:38:40|17335.27|17215.27|17335.58|17215.58|17335.84|17215.84|17335.27|17215.27|10
1641490730000|2022-01-06 17:38:50|17335.55|17215.55|17336.53|17216.53|17337.12|17217.12|17335.55|17215.55|10
1641490740000|2022-01-06 17:39:00|17336.55|17216.55|17337.44|17217.44|17337.44|17217.44|17336.55|17216.55|10
1641490750000|2022-01-06 17:39:10|17337.51|17217.51|17339.43|17219.43|17339.43|17219.43|17337.51|17217.51|10
1641490760000|2022-01-06 17:39:20|17339.36|17219.36|17344.63|17224.63|17344.63|17224.63|17339.33|17219.33|10
1641490770000|2022-01-06 17:39:30|17345.4|17225.4|17348.22|17228.22|17348.43|17228.43|17345.4|17225.4|10
1641490780000|2022-01-06 17:39:40|17348.25|17228.25|17350.13|17230.13|17350.13|17230.13|17348.25|17228.25|9
1641490790000|2022-01-06 17:39:50|17350.34|17230.34|17349.58|17229.58|17350.62|17230.62|17349.58|17229.58|10
1641490800000|2022-01-06 17:40:00|17348.88|17228.88|17347.28|17227.28|17348.88|17228.88|17347.04|17227.04|10
1641490810000|2022-01-06 17:40:10|17346.51|17226.51|17345.37|17225.37|17346.51|17226.51|17345.32|17225.32|10
1641490820000|2022-01-06 17:40:20|17345.53|17225.53|17345.97|17225.97|17346.65|17226.65|17345.23|17225.23|10
1641490830000|2022-01-06 17:40:30|17345.75|17225.75|17345.21|17225.21|17345.98|17225.98|17344.81|17224.81|10
1641490840000|2022-01-06 17:40:40|17345.33|17225.33|17348.31|17228.31|17348.31|17228.31|17345.33|17225.33|9
1641490850000|2022-01-06 17:40:50|17348.71|17228.71|17351.66|17231.66|17351.66|17231.66|17348.71|17228.71|10
1641490860000|2022-01-06 17:41:00|17352.11|17232.11|17353.86|17233.86|17353.86|17233.86|17352.11|17232.11|10
1641490870000|2022-01-06 17:41:10|17354.31|17234.31|17355.92|17235.92|17356.45|17236.45|17354.31|17234.31|10
1641490880000|2022-01-06 17:41:20|17356.2|17236.2|17357.78|17237.78|17358.17|17238.17|17356.18|17236.18|10
1641490890000|2022-01-06 17:41:30|17357.54|17237.54|17355.8|17235.8|17357.54|17237.54|17355.56|17235.56|10
1641490900000|2022-01-06 17:41:40|17355.2|17235.2|17356.05|17236.05|17356.64|17236.64|17354.9|17234.9|10
1641490910000|2022-01-06 17:41:50|17356.14|17236.14|17357.16|17237.16|17357.16|17237.16|17356.14|17236.14|10
1641490920000|2022-01-06 17:42:00|17358.21|17238.21|17358.82|17238.82|17359.97|17239.97|17358.21|17238.21|10
1641490930000|2022-01-06 17:42:10|17358.07|17238.07|17357.6|17237.6|17358.07|17238.07|17357.05|17237.05|10
1641490940000|2022-01-06 17:42:20|17357.66|17237.66|17361.32|17241.32|17361.32|17241.32|17357.45|17237.45|10
1641490950000|2022-01-06 17:42:30|17361.52|17241.52|17363.81|17243.81|17363.81|17243.81|17361.49|17241.49|10
1641490960000|2022-01-06 17:42:40|17363.43|17243.43|17364.41|17244.41|17364.52|17244.52|17363.22|17243.22|10
1641490970000|2022-01-06 17:42:50|17364.46|17244.46|17364.95|17244.95|17364.95|17244.95|17364.21|17244.21|10
1641490980000|2022-01-06 17:43:00|17365.05|17245.05|17370.02|17250.02|17370.02|17250.02|17364.88|17244.88|10
1641490990000|2022-01-06 17:43:10|17370.48|17250.48|17375.04|17255.04|17375.04|17255.04|17370.48|17250.48|10
1641491000000|2022-01-06 17:43:20|17376.12|17256.12|17377.6|17257.6|17377.99|17257.99|17376.12|17256.12|10
1641491010000|2022-01-06 17:43:30|17377.19|17257.19|17374.09|17254.09|17377.22|17257.22|17374.09|17254.09|10
1641491020000|2022-01-06 17:43:40|17373.7|17253.7|17372.85|17252.85|17373.96|17253.96|17372.72|17252.72|10
1641491030000|2022-01-06 17:43:50|17373.26|17253.26|17372.41|17252.41|17373.26|17253.26|17372.41|17252.41|9
1641491040000|2022-01-06 17:44:00|17371.9|17251.9|17372.74|17252.74|17372.79|17252.79|17371.71|17251.71|10
1641491050000|2022-01-06 17:44:10|17372.72|17252.72|17373.35|17253.35|17373.35|17253.35|17372.69|17252.69|9
1641491060000|2022-01-06 17:44:20|17373.24|17253.24|17376.37|17256.37|17376.37|17256.37|17373.24|17253.24|9
1641491070000|2022-01-06 17:44:30|17376.68|17256.68|17379.85|17259.85|17379.85|17259.85|17376.68|17256.68|10
1641491080000|2022-01-06 17:44:40|17380.38|17260.38|17381.46|17261.46|17381.46|17261.46|17380.05|17260.05|10
1641491090000|2022-01-06 17:44:50|17382.62|17262.62|17382.2|17262.2|17382.62|17262.62|17381.8|17261.8|9
1641491100000|2022-01-06 17:45:00|17381.47|17261.47|17384.89|17264.89|17384.89|17264.89|17381.47|17261.47|10
1641491110000|2022-01-06 17:45:10|17384.66|17264.66|17384.58|17264.58|17384.66|17264.66|17383.63|17263.63|10
1641491120000|2022-01-06 17:45:20|17384.88|17264.88|17383.85|17263.85|17385.85|17265.85|17383.85|17263.85|10
1641491130000|2022-01-06 17:45:30|17383.3|17263.3|17378.36|17258.36|17383.35|17263.35|17378.36|17258.36|10
1641491140000|2022-01-06 17:45:40|17377.93|17257.93|17380.41|17260.41|17380.41|17260.41|17377.32|17257.32|10
1641491150000|2022-01-06 17:45:50|17380.06|17260.06|17379.81|17259.81|17381.74|17261.74|17379.81|17259.81|10
1641491160000|2022-01-06 17:46:00|17379.74|17259.74|17380.54|17260.54|17380.54|17260.54|17379.66|17259.66|10
1641491170000|2022-01-06 17:46:10|17381.14|17261.14|17381.82|17261.82|17381.99|17261.99|17381.14|17261.14|10
1641491180000|2022-01-06 17:46:20|17381.43|17261.43|17379.67|17259.67|17381.43|17261.43|17379.53|17259.53|10
1641491190000|2022-01-06 17:46:30|17378.8|17258.8|17376.04|17256.04|17378.8|17258.8|17376.04|17256.04|10
1641491200000|2022-01-06 17:46:40|17375.83|17255.83|17374.51|17254.51|17375.83|17255.83|17374.51|17254.51|10
1641491210000|2022-01-06 17:46:50|17374.45|17254.45|17368.4|17248.4|17374.45|17254.45|17368.4|17248.4|10
1641491220000|2022-01-06 17:47:00|17367|17247|17364.66|17244.66|17367|17247|17364.03|17244.03|10
1641491230000|2022-01-06 17:47:10|17364.32|17244.32|17366.16|17246.16|17366.16|17246.16|17364.31|17244.31|10
1641491240000|2022-01-06 17:47:20|17366.64|17246.64|17369.05|17249.05|17369.15|17249.15|17366.64|17246.64|10
1641491250000|2022-01-06 17:47:30|17368.97|17248.97|17370.27|17250.27|17370.27|17250.27|17368.81|17248.81|9
1641491260000|2022-01-06 17:47:40|17370.33|17250.33|17372.17|17252.17|17372.17|17252.17|17370.33|17250.33|10
1641491270000|2022-01-06 17:47:50|17372.44|17252.44|17373.03|17253.03|17373.03|17253.03|17371.71|17251.71|10
1641491280000|2022-01-06 17:48:00|17373.07|17253.07|17373.92|17253.92|17374.09|17254.09|17373.07|17253.07|10
1641491290000|2022-01-06 17:48:10|17373.99|17253.99|17373.74|17253.74|17374.3|17254.3|17373.62|17253.62|10
1641491300000|2022-01-06 17:48:20|17373.69|17253.69|17368.05|17248.05|17373.69|17253.69|17368.05|17248.05|10
1641491310000|2022-01-06 17:48:30|17366.95|17246.95|17360.68|17240.68|17366.95|17246.95|17360.68|17240.68|10
1641491320000|2022-01-06 17:48:40|17360.03|17240.03|17359.76|17239.76|17360.03|17240.03|17358.33|17238.33|10
1641491330000|2022-01-06 17:48:50|17359.63|17239.63|17361.01|17241.01|17361.01|17241.01|17359.33|17239.33|10
1641491340000|2022-01-06 17:49:00|17361.54|17241.54|17362.22|17242.22|17363.15|17243.15|17361.54|17241.54|10
1641491350000|2022-01-06 17:49:10|17362.59|17242.59|17364|17244|17364|17244|17362.39|17242.39|10
1641491360000|2022-01-06 17:49:20|17363.67|17243.67|17362.84|17242.84|17363.79|17243.79|17362.36|17242.36|10
1641491370000|2022-01-06 17:49:30|17362.76|17242.76|17362.26|17242.26|17362.87|17242.87|17362.1|17242.1|10
1641491380000|2022-01-06 17:49:40|17362.19|17242.19|17361.27|17241.27|17362.29|17242.29|17361.27|17241.27|10
1641491390000|2022-01-06 17:49:50|17361.29|17241.29|17358.6|17238.6|17361.29|17241.29|17358.43|17238.43|10
1641491400000|2022-01-06 17:50:00|17359.32|17239.32|17361.98|17241.98|17361.98|17241.98|17359.32|17239.32|10
1641491410000|2022-01-06 17:50:10|17362.29|17242.29|17362.54|17242.54|17362.76|17242.76|17362.11|17242.11|10
1641491420000|2022-01-06 17:50:20|17362.59|17242.59|17363.08|17243.08|17363.23|17243.23|17362.25|17242.25|9
1641491430000|2022-01-06 17:50:30|17363.4|17243.4|17362|17242|17363.4|17243.4|17362|17242|10
1641491440000|2022-01-06 17:50:40|17362.22|17242.22|17363.2|17243.2|17363.2|17243.2|17362|17242|10
1641491450000|2022-01-06 17:50:50|17363.64|17243.64|17362.78|17242.78|17363.69|17243.69|17362.78|17242.78|9
1641491460000|2022-01-06 17:51:00|17362.91|17242.91|17358.16|17238.16|17362.91|17242.91|17358.16|17238.16|10
1641491470000|2022-01-06 17:51:10|17358.56|17238.56|17352.45|17232.45|17358.56|17238.56|17352.45|17232.45|10
1641491480000|2022-01-06 17:51:20|17351.76|17231.76|17351.21|17231.21|17352.07|17232.07|17351.1|17231.1|10
1641491490000|2022-01-06 17:51:30|17351.36|17231.36|17347.62|17227.62|17351.36|17231.36|17347.62|17227.62|10
1641491500000|2022-01-06 17:51:40|17347.08|17227.08|17342.56|17222.56|17347.38|17227.38|17342.56|17222.56|10
1641491510000|2022-01-06 17:51:50|17341.52|17221.52|17339.21|17219.21|17341.52|17221.52|17338.62|17218.62|10
1641491520000|2022-01-06 17:52:00|17339.19|17219.19|17340.29|17220.29|17340.48|17220.48|17338.6|17218.6|10
1641491530000|2022-01-06 17:52:10|17340.3|17220.3|17337.02|17217.02|17340.3|17220.3|17337.02|17217.02|10
1641491540000|2022-01-06 17:52:20|17337.29|17217.29|17337.62|17217.62|17339.05|17219.05|17337.29|17217.29|10
1641491550000|2022-01-06 17:52:30|17337.45|17217.45|17338.69|17218.69|17339.31|17219.31|17337.39|17217.39|10
1641491560000|2022-01-06 17:52:40|17338.98|17218.98|17337.53|17217.53|17338.98|17218.98|17337.41|17217.41|10
1641491570000|2022-01-06 17:52:50|17337.64|17217.64|17337.8|17217.8|17338.11|17218.11|17337.38|17217.38|10
1641491580000|2022-01-06 17:53:00|17337.88|17217.88|17338.16|17218.16|17339.55|17219.55|17337.74|17217.74|10
1641491590000|2022-01-06 17:53:10|17337.78|17217.78|17336.97|17216.97|17337.78|17217.78|17336.97|17216.97|9
1641491600000|2022-01-06 17:53:20|17337.33|17217.33|17337.54|17217.54|17337.66|17217.66|17337.33|17217.33|10
1641491610000|2022-01-06 17:53:30|17338.25|17218.25|17337.59|17217.59|17338.25|17218.25|17336.8|17216.8|10
1641491620000|2022-01-06 17:53:40|17337.63|17217.63|17338.63|17218.63|17338.63|17218.63|17337.63|17217.63|10
1641491630000|2022-01-06 17:53:50|17338.74|17218.74|17340.63|17220.63|17340.63|17220.63|17338.74|17218.74|10
1641491640000|2022-01-06 17:54:00|17340.53|17220.53|17339.14|17219.14|17341.05|17221.05|17339.14|17219.14|10
1641491650000|2022-01-06 17:54:10|17339.13|17219.13|17337.57|17217.57|17339.13|17219.13|17337.04|17217.04|10
1641491660000|2022-01-06 17:54:20|17336.99|17216.99|17336.76|17216.76|17337.23|17217.23|17336.18|17216.18|10
1641491670000|2022-01-06 17:54:30|17336.98|17216.98|17337.5|17217.5|17337.5|17217.5|17336.54|17216.54|10
1641491680000|2022-01-06 17:54:40|17337.78|17217.78|17336.49|17216.49|17337.78|17217.78|17336.13|17216.13|10
1641491690000|2022-01-06 17:54:50|17336.07|17216.07|17337.02|17217.02|17337.04|17217.04|17336.07|17216.07|10
1641491700000|2022-01-06 17:55:00|17336.75|17216.75|17335.18|17215.18|17336.75|17216.75|17335.18|17215.18|10
1641491710000|2022-01-06 17:55:10|17335.13|17215.13|17337.95|17217.95|17337.95|17217.95|17334.76|17214.76|10
1641491720000|2022-01-06 17:55:20|17338.09|17218.09|17337.92|17217.92|17338.75|17218.75|17337.92|17217.92|8
1641491730000|2022-01-06 17:55:30|17337.57|17217.57|17337.99|17217.99|17337.99|17217.99|17337.49|17217.49|9
1641491740000|2022-01-06 17:55:40|17338.06|17218.06|17339.49|17219.49|17339.49|17219.49|17338.06|17218.06|9
1641491750000|2022-01-06 17:55:50|17339.6|17219.6|17341.08|17221.08|17341.08|17221.08|17339.6|17219.6|10
1641491760000|2022-01-06 17:56:00|17341.04|17221.04|17339.33|17219.33|17341.04|17221.04|17339.33|17219.33|10
1641491770000|2022-01-06 17:56:10|17339.3|17219.3|17336.31|17216.31|17339.3|17219.3|17336.31|17216.31|10
1641491780000|2022-01-06 17:56:20|17335.36|17215.36|17334.62|17214.62|17335.43|17215.43|17334.21|17214.21|10
1641491790000|2022-01-06 17:56:30|17334.61|17214.61|17331.66|17211.66|17334.61|17214.61|17331.66|17211.66|10
1641491800000|2022-01-06 17:56:40|17331.78|17211.78|17332.87|17212.87|17332.87|17212.87|17331.36|17211.36|10
1641491810000|2022-01-06 17:56:50|17332.12|17212.12|17334.14|17214.14|17334.24|17214.24|17331.76|17211.76|10
1641491820000|2022-01-06 17:57:00|17334.34|17214.34|17336.76|17216.76|17336.76|17216.76|17334.34|17214.34|10
1641491830000|2022-01-06 17:57:10|17336.89|17216.89|17343.64|17223.64|17343.64|17223.64|17336.89|17216.89|10
1641491840000|2022-01-06 17:57:20|17344|17224|17345.75|17225.75|17345.95|17225.95|17344|17224|10
1641491850000|2022-01-06 17:57:30|17345.94|17225.94|17347.16|17227.16|17347.16|17227.16|17345.74|17225.74|10
1641491860000|2022-01-06 17:57:40|17347.06|17227.06|17348.53|17228.53|17348.53|17228.53|17347.06|17227.06|10
1641491870000|2022-01-06 17:57:50|17348.38|17228.38|17346.45|17226.45|17348.38|17228.38|17346.45|17226.45|10
1641491880000|2022-01-06 17:58:00|17345.93|17225.93|17345.11|17225.11|17347.16|17227.16|17345.11|17225.11|10
1641491890000|2022-01-06 17:58:10|17345.46|17225.46|17343.94|17223.94|17345.46|17225.46|17343.8|17223.8|10
1641491900000|2022-01-06 17:58:20|17344.06|17224.06|17341.09|17221.09|17344.06|17224.06|17341.09|17221.09|9
1641491910000|2022-01-06 17:58:30|17341.07|17221.07|17339.02|17219.02|17341.07|17221.07|17339.02|17219.02|10
1641491920000|2022-01-06 17:58:40|17339.23|17219.23|17342.22|17222.22|17342.22|17222.22|17339.23|17219.23|10
1641491930000|2022-01-06 17:58:50|17342.65|17222.65|17344.45|17224.45|17344.45|17224.45|17342.54|17222.54|9
1641491940000|2022-01-06 17:59:00|17344.94|17224.94|17345.57|17225.57|17345.57|17225.57|17344.94|17224.94|10
1641491950000|2022-01-06 17:59:10|17346.5|17226.5|17348.19|17228.19|17348.2|17228.2|17346.5|17226.5|10
1641491960000|2022-01-06 17:59:20|17348.3|17228.3|17347.26|17227.26|17348.39|17228.39|17347.26|17227.26|9
1641491970000|2022-01-06 17:59:30|17347.33|17227.33|17345.63|17225.63|17347.34|17227.34|17345.63|17225.63|10
1641491980000|2022-01-06 17:59:40|17345.21|17225.21|17339.24|17219.24|17345.3|17225.3|17339.24|17219.24|10
1641491990000|2022-01-06 17:59:50|17337.69|17217.69|17338.78|17218.78|17338.78|17218.78|17337.28|17217.28|9
1641492000000|2022-01-06 18:00:00|17338.58|17218.58|17338.14|17218.14|17339.26|17219.26|17338.14|17218.14|10
1641492010000|2022-01-06 18:00:10|17338.81|17218.81|17339.51|17219.51|17339.51|17219.51|17338.27|17218.27|10
1641492020000|2022-01-06 18:00:20|17339.91|17219.91|17339.85|17219.85|17340.27|17220.27|17339.77|17219.77|10
1641492030000|2022-01-06 18:00:30|17339.77|17219.77|17338|17218|17339.77|17219.77|17337.95|17217.95|9
1641492040000|2022-01-06 18:00:40|17337.41|17217.41|17334.79|17214.79|17337.41|17217.41|17334.79|17214.79|9
1641492050000|2022-01-06 18:00:50|17334.36|17214.36|17332.71|17212.71|17334.36|17214.36|17332.71|17212.71|10
1641492060000|2022-01-06 18:01:00|17332.5|17212.5|17330.94|17210.94|17332.54|17212.54|17330.51|17210.51|10
1641492070000|2022-01-06 18:01:10|17330.43|17210.43|17327.97|17207.97|17330.43|17210.43|17327.42|17207.42|10
1641492080000|2022-01-06 18:01:20|17327.52|17207.52|17329.34|17209.34|17329.34|17209.34|17327.52|17207.52|10
1641492090000|2022-01-06 18:01:30|17329.5|17209.5|17330.79|17210.79|17330.79|17210.79|17329.5|17209.5|9
1641492100000|2022-01-06 18:01:40|17331.59|17211.59|17331.36|17211.36|17331.93|17211.93|17331.31|17211.31|10
1641492110000|2022-01-06 18:01:50|17331.53|17211.53|17332.18|17212.18|17332.27|17212.27|17331.53|17211.53|9
1641492120000|2022-01-06 18:02:00|17332.19|17212.19|17330.93|17210.93|17332.19|17212.19|17330.89|17210.89|10
1641492130000|2022-01-06 18:02:10|17331.05|17211.05|17331.62|17211.62|17331.62|17211.62|17330.61|17210.61|10
1641492140000|2022-01-06 18:02:20|17331.73|17211.73|17335.49|17215.49|17335.49|17215.49|17331.73|17211.73|10
1641492150000|2022-01-06 18:02:30|17335.72|17215.72|17336.57|17216.57|17336.58|17216.58|17335.66|17215.66|10
1641492160000|2022-01-06 18:02:40|17336.42|17216.42|17337.98|17217.98|17337.98|17217.98|17336.42|17216.42|10
1641492170000|2022-01-06 18:02:50|17338.21|17218.21|17339.9|17219.9|17339.9|17219.9|17338.21|17218.21|9
1641492180000|2022-01-06 18:03:00|17340.21|17220.21|17345.39|17225.39|17345.39|17225.39|17340.21|17220.21|10
1641492190000|2022-01-06 18:03:10|17345.24|17225.24|17349.32|17229.32|17349.32|17229.32|17345.24|17225.24|10
1641492200000|2022-01-06 18:03:20|17349.4|17229.4|17355.36|17235.36|17355.63|17235.63|17349.4|17229.4|10
1641492210000|2022-01-06 18:03:30|17355.83|17235.83|17358.85|17238.85|17358.85|17238.85|17355.83|17235.83|10
1641492220000|2022-01-06 18:03:40|17358.88|17238.88|17360.32|17240.32|17360.32|17240.32|17358.58|17238.58|9
1641492230000|2022-01-06 18:03:50|17360.37|17240.37|17360.84|17240.84|17360.87|17240.87|17360.12|17240.12|10
1641492240000|2022-01-06 18:04:00|17361.09|17241.09|17360.08|17240.08|17361.09|17241.09|17360.08|17240.08|9
1641492250000|2022-01-06 18:04:10|17360.28|17240.28|17360.94|17240.94|17360.95|17240.95|17360.28|17240.28|10
1641492260000|2022-01-06 18:04:20|17361.6|17241.6|17361.82|17241.82|17361.82|17241.82|17361.35|17241.35|10
1641492270000|2022-01-06 18:04:30|17362.1|17242.1|17361.47|17241.47|17362.12|17242.12|17361.47|17241.47|10
1641492280000|2022-01-06 18:04:40|17361.59|17241.59|17360.83|17240.83|17361.59|17241.59|17360.72|17240.72|10
1641492290000|2022-01-06 18:04:50|17361.31|17241.31|17363.36|17243.36|17363.36|17243.36|17361.31|17241.31|9
1641492300000|2022-01-06 18:05:00|17363.47|17243.47|17367.47|17247.47|17367.47|17247.47|17363.47|17243.47|10
1641492310000|2022-01-06 18:05:10|17368.73|17248.73|17372.91|17252.91|17372.91|17252.91|17368.73|17248.73|10
1641492320000|2022-01-06 18:05:20|17372.69|17252.69|17370.58|17250.58|17372.69|17252.69|17370.56|17250.56|10
1641492330000|2022-01-06 18:05:30|17370.74|17250.74|17371.58|17251.58|17372.94|17252.94|17370.74|17250.74|10
1641492340000|2022-01-06 18:05:40|17371.03|17251.03|17369.41|17249.41|17371.03|17251.03|17369.13|17249.13|10
1641492350000|2022-01-06 18:05:50|17369.4|17249.4|17366.52|17246.52|17369.4|17249.4|17366.52|17246.52|10
1641492360000|2022-01-06 18:06:00|17366.15|17246.15|17364.57|17244.57|17366.15|17246.15|17364.57|17244.57|10
1641492370000|2022-01-06 18:06:10|17365.59|17245.59|17364.89|17244.89|17365.66|17245.66|17364.89|17244.89|9
1641492380000|2022-01-06 18:06:20|17364.31|17244.31|17357.71|17237.71|17364.31|17244.31|17357.71|17237.71|10
1641492390000|2022-01-06 18:06:30|17357.18|17237.18|17355.33|17235.33|17357.18|17237.18|17355.17|17235.17|10
1641492400000|2022-01-06 18:06:40|17355.72|17235.72|17355.61|17235.61|17356.44|17236.44|17355.04|17235.04|10
1641492410000|2022-01-06 18:06:50|17355.39|17235.39|17355.66|17235.66|17355.66|17235.66|17354.68|17234.68|10
1641492420000|2022-01-06 18:07:00|17355.54|17235.54|17356.59|17236.59|17356.81|17236.81|17355.25|17235.25|10
1641492430000|2022-01-06 18:07:10|17356.85|17236.85|17360.76|17240.76|17360.94|17240.94|17356.85|17236.85|10
1641492440000|2022-01-06 18:07:20|17361.22|17241.22|17362.95|17242.95|17362.95|17242.95|17361.13|17241.13|10
1641492450000|2022-01-06 18:07:30|17362.99|17242.99|17361.48|17241.48|17363.35|17243.35|17361.48|17241.48|9
1641492460000|2022-01-06 18:07:40|17361.49|17241.49|17360.01|17240.01|17361.49|17241.49|17360.01|17240.01|10
1641492470000|2022-01-06 18:07:50|17360.21|17240.21|17359.15|17239.15|17360.21|17240.21|17358.88|17238.88|9
1641492480000|2022-01-06 18:08:00|17359.19|17239.19|17359.75|17239.75|17360.18|17240.18|17359.19|17239.19|8
1641492490000|2022-01-06 18:08:10|17359.91|17239.91|17362.36|17242.36|17362.36|17242.36|17359.91|17239.91|8
1641492500000|2022-01-06 18:08:20|17362.03|17242.03|17360.45|17240.45|17362.37|17242.37|17360.45|17240.45|9
1641492510000|2022-01-06 18:08:30|17359.49|17239.49|17361.21|17241.21|17361.21|17241.21|17358.78|17238.78|10
1641492520000|2022-01-06 18:08:40|17361.37|17241.37|17362.06|17242.06|17362.06|17242.06|17361.35|17241.35|9
1641492530000|2022-01-06 18:08:50|17362.09|17242.09|17362.01|17242.01|17362.58|17242.58|17362.01|17242.01|8
1641492540000|2022-01-06 18:09:00|17362.14|17242.14|17366.77|17246.77|17366.88|17246.88|17362.14|17242.14|9
1641492550000|2022-01-06 18:09:10|17368.55|17248.55|17369.57|17249.57|17369.74|17249.74|17368.55|17248.55|10
1641492560000|2022-01-06 18:09:20|17370.09|17250.09|17372.84|17252.84|17372.84|17252.84|17370.09|17250.09|10
1641492570000|2022-01-06 18:09:30|17374.43|17254.43|17380.74|17260.74|17380.74|17260.74|17374.43|17254.43|10
1641492580000|2022-01-06 18:09:40|17381.94|17261.94|17384.29|17264.29|17384.4|17264.4|17381.78|17261.78|10
1641492590000|2022-01-06 18:09:50|17384.92|17264.92|17385.92|17265.92|17387.66|17267.66|17384.92|17264.92|10
1641492600000|2022-01-06 18:10:00|17385.66|17265.66|17388.67|17268.67|17388.67|17268.67|17384.9|17264.9|10
1641492610000|2022-01-06 18:10:10|17389.49|17269.49|17392.12|17272.12|17392.12|17272.12|17389.44|17269.44|10
1641492620000|2022-01-06 18:10:20|17392.18|17272.18|17396.19|17276.19|17396.19|17276.19|17392.18|17272.18|10
1641492630000|2022-01-06 18:10:30|17397.02|17277.02|17398.67|17278.67|17398.71|17278.71|17396.82|17276.82|10
1641492640000|2022-01-06 18:10:40|17399.98|17279.98|17403.22|17283.22|17403.22|17283.22|17399.98|17279.98|10
1641492650000|2022-01-06 18:10:50|17402.84|17282.84|17405.94|17285.94|17405.94|17285.94|17402.84|17282.84|10
1641492660000|2022-01-06 18:11:00|17406.03|17286.03|17406.75|17286.75|17406.75|17286.75|17406.03|17286.03|10
1641492670000|2022-01-06 18:11:10|17405.81|17285.81|17405.99|17285.99|17406.07|17286.07|17404.83|17284.83|10
1641492680000|2022-01-06 18:11:20|17405.42|17285.42|17408.21|17288.21|17408.49|17288.49|17405.24|17285.24|10
1641492690000|2022-01-06 18:11:30|17408.15|17288.15|17409.03|17289.03|17409.26|17289.26|17408.15|17288.15|9
1641492700000|2022-01-06 18:11:40|17409.2|17289.2|17413.42|17293.42|17413.42|17293.42|17409.2|17289.2|10
1641492710000|2022-01-06 18:11:50|17413.19|17293.19|17413.63|17293.63|17414.1|17294.1|17413.19|17293.19|9
1641492720000|2022-01-06 18:12:00|17413.76|17293.76|17413.74|17293.74|17414.03|17294.03|17413.71|17293.71|10
1641492730000|2022-01-06 18:12:10|17413.62|17293.62|17416.58|17296.58|17416.82|17296.82|17413.62|17293.62|10
1641492740000|2022-01-06 18:12:20|17417.06|17297.06|17417.98|17297.98|17417.98|17297.98|17417.05|17297.05|10
1641492750000|2022-01-06 18:12:30|17417.95|17297.95|17421.28|17301.28|17421.28|17301.28|17417.95|17297.95|10
1641492760000|2022-01-06 18:12:40|17421.42|17301.42|17420.65|17300.65|17421.51|17301.51|17420.65|17300.65|10
1641492770000|2022-01-06 18:12:50|17420.33|17300.33|17417.98|17297.98|17420.33|17300.33|17417.3|17297.3|10
1641492780000|2022-01-06 18:13:00|17418.15|17298.15|17422.59|17302.59|17422.59|17302.59|17418.15|17298.15|10
1641492790000|2022-01-06 18:13:10|17423.09|17303.09|17426.3|17306.3|17426.3|17306.3|17422.82|17302.82|10
1641492800000|2022-01-06 18:13:20|17426.56|17306.56|17427.5|17307.5|17427.5|17307.5|17426.56|17306.56|10
1641492810000|2022-01-06 18:13:30|17427.09|17307.09|17426.64|17306.64|17427.15|17307.15|17426.35|17306.35|9
1641492820000|2022-01-06 18:13:40|17426.32|17306.32|17424.61|17304.61|17426.92|17306.92|17424.61|17304.61|10
1641492830000|2022-01-06 18:13:50|17424.71|17304.71|17421.09|17301.09|17424.71|17304.71|17421.09|17301.09|10
1641492840000|2022-01-06 18:14:00|17420.87|17300.87|17420.09|17300.09|17420.87|17300.87|17419.57|17299.57|10
1641492850000|2022-01-06 18:14:10|17419.79|17299.79|17421.1|17301.1|17421.1|17301.1|17419.79|17299.79|10
1641492860000|2022-01-06 18:14:20|17421.24|17301.24|17425.97|17305.97|17425.97|17305.97|17421.24|17301.24|10
1641492870000|2022-01-06 18:14:30|17425.77|17305.77|17426.26|17306.26|17426.41|17306.41|17425.52|17305.52|10
1641492880000|2022-01-06 18:14:40|17426.17|17306.17|17427.34|17307.34|17427.47|17307.47|17426.17|17306.17|10
1641492890000|2022-01-06 18:14:50|17426.99|17306.99|17426.05|17306.05|17427.13|17307.13|17426.05|17306.05|10
1641492900000|2022-01-06 18:15:00|17426.14|17306.14|17423.59|17303.59|17426.43|17306.43|17423.05|17303.05|10
1641492910000|2022-01-06 18:15:10|17422.53|17302.53|17416.84|17296.84|17422.53|17302.53|17416.84|17296.84|10
1641492920000|2022-01-06 18:15:20|17416.08|17296.08|17412.26|17292.26|17416.08|17296.08|17412.26|17292.26|10
1641492930000|2022-01-06 18:15:30|17411.72|17291.72|17409.2|17289.2|17411.72|17291.72|17409.2|17289.2|10
1641492940000|2022-01-06 18:15:40|17408.92|17288.92|17408.84|17288.84|17409.37|17289.37|17408.6|17288.6|10
1641492950000|2022-01-06 18:15:50|17409.1|17289.1|17408.61|17288.61|17409.1|17289.1|17407.35|17287.35|9
1641492960000|2022-01-06 18:16:00|17408.83|17288.83|17409.12|17289.12|17409.86|17289.86|17408.8|17288.8|10
1641492970000|2022-01-06 18:16:10|17408.73|17288.73|17407.68|17287.68|17408.93|17288.93|17407.68|17287.68|10
1641492980000|2022-01-06 18:16:20|17407.14|17287.14|17407.38|17287.38|17408.48|17288.48|17407.14|17287.14|10
1641492990000|2022-01-06 18:16:30|17407.07|17287.07|17404.71|17284.71|17407.07|17287.07|17404.15|17284.15|10
1641493000000|2022-01-06 18:16:40|17404.81|17284.81|17404|17284|17404.81|17284.81|17403.69|17283.69|10
1641493010000|2022-01-06 18:16:50|17404.13|17284.13|17403.59|17283.59|17404.68|17284.68|17403.59|17283.59|10
1641493020000|2022-01-06 18:17:00|17402.93|17282.93|17400.06|17280.06|17402.93|17282.93|17400.02|17280.02|10
1641493030000|2022-01-06 18:17:10|17400.04|17280.04|17399.6|17279.6|17400.23|17280.23|17398.81|17278.81|10
1641493040000|2022-01-06 18:17:20|17399.99|17279.99|17402.42|17282.42|17402.57|17282.57|17399.99|17279.99|9
1641493050000|2022-01-06 18:17:30|17402.32|17282.32|17403.99|17283.99|17404.7|17284.7|17402.32|17282.32|10
1641493060000|2022-01-06 18:17:40|17403.94|17283.94|17405.33|17285.33|17405.87|17285.87|17403.94|17283.94|10
1641493070000|2022-01-06 18:17:50|17405.79|17285.79|17407.19|17287.19|17407.54|17287.54|17405.79|17285.79|10
1641493080000|2022-01-06 18:18:00|17406.92|17286.92|17406.09|17286.09|17406.92|17286.92|17405.32|17285.32|10
1641493090000|2022-01-06 18:18:10|17406.11|17286.11|17406.68|17286.68|17407.79|17287.79|17406.11|17286.11|10
1641493100000|2022-01-06 18:18:20|17406.95|17286.95|17406.11|17286.11|17407.16|17287.16|17405.92|17285.92|10
1641493110000|2022-01-06 18:18:30|17405.98|17285.98|17406.31|17286.31|17406.48|17286.48|17405.98|17285.98|8
1641493120000|2022-01-06 18:18:40|17406.6|17286.6|17407.97|17287.97|17408.01|17288.01|17406.55|17286.55|10
1641493130000|2022-01-06 18:18:50|17407.82|17287.82|17409.39|17289.39|17410.15|17290.15|17407.43|17287.43|10
1641493140000|2022-01-06 18:19:00|17409.59|17289.59|17408.94|17288.94|17409.59|17289.59|17408.22|17288.22|10
1641493150000|2022-01-06 18:19:10|17407.79|17287.79|17410.14|17290.14|17410.14|17290.14|17407.79|17287.79|10
1641493160000|2022-01-06 18:19:20|17410.92|17290.92|17409.86|17289.86|17410.92|17290.92|17409.86|17289.86|10
1641493170000|2022-01-06 18:19:30|17410.21|17290.21|17410.42|17290.42|17410.42|17290.42|17409.77|17289.77|10
1641493180000|2022-01-06 18:19:40|17410.81|17290.81|17413.59|17293.59|17413.61|17293.61|17410.81|17290.81|10
1641493190000|2022-01-06 18:19:50|17413.69|17293.69|17417.1|17297.1|17417.12|17297.12|17413.69|17293.69|10
1641493200000|2022-01-06 18:20:00|17417.32|17297.32|17423.86|17303.86|17423.86|17303.86|17417.32|17297.32|10
1641493210000|2022-01-06 18:20:10|17423.91|17303.91|17425.8|17305.8|17426.01|17306.01|17423.91|17303.91|10
1641493220000|2022-01-06 18:20:20|17427.99|17307.99|17428.36|17308.36|17428.88|17308.88|17427.99|17307.99|10
1641493230000|2022-01-06 18:20:30|17427.96|17307.96|17425.82|17305.82|17427.96|17307.96|17425.77|17305.77|10
1641493240000|2022-01-06 18:20:40|17425.67|17305.67|17424.46|17304.46|17425.93|17305.93|17424.46|17304.46|10
1641493250000|2022-01-06 18:20:50|17424.51|17304.51|17424.03|17304.03|17424.85|17304.85|17424.03|17304.03|10
1641493260000|2022-01-06 18:21:00|17423.28|17303.28|17423.01|17303.01|17423.68|17303.68|17422.92|17302.92|10
1641493270000|2022-01-06 18:21:10|17422.99|17302.99|17425.3|17305.3|17425.43|17305.43|17422.99|17302.99|10
1641493280000|2022-01-06 18:21:20|17425.5|17305.5|17426.13|17306.13|17426.13|17306.13|17425.4|17305.4|10
1641493290000|2022-01-06 18:21:30|17426.35|17306.35|17425.15|17305.15|17426.35|17306.35|17425.07|17305.07|10
1641493300000|2022-01-06 18:21:40|17425.52|17305.52|17426|17306|17426.29|17306.29|17425.52|17305.52|10
1641493310000|2022-01-06 18:21:50|17426.35|17306.35|17425.44|17305.44|17426.56|17306.56|17425.27|17305.27|10
1641493320000|2022-01-06 18:22:00|17425.57|17305.57|17423.28|17303.28|17425.57|17305.57|17423.15|17303.15|10
1641493330000|2022-01-06 18:22:10|17423.03|17303.03|17421.08|17301.08|17423.16|17303.16|17421.08|17301.08|9
1641493340000|2022-01-06 18:22:20|17420.46|17300.46|17418.52|17298.52|17420.46|17300.46|17418.47|17298.47|10
1641493350000|2022-01-06 18:22:30|17418.71|17298.71|17416.7|17296.7|17418.71|17298.71|17416.7|17296.7|9
1641493360000|2022-01-06 18:22:40|17416.15|17296.15|17415.61|17295.61|17416.15|17296.15|17414.72|17294.72|10
1641493370000|2022-01-06 18:22:50|17415.71|17295.71|17414.75|17294.75|17415.73|17295.73|17414.35|17294.35|10
1641493380000|2022-01-06 18:23:00|17414.43|17294.43|17412.85|17292.85|17414.43|17294.43|17412.12|17292.12|9
1641493390000|2022-01-06 18:23:10|17412.84|17292.84|17415.28|17295.28|17415.28|17295.28|17412.84|17292.84|9
1641493400000|2022-01-06 18:23:20|17415.53|17295.53|17415.86|17295.86|17417.58|17297.58|17415.53|17295.53|10
1641493410000|2022-01-06 18:23:30|17415.93|17295.93|17413.55|17293.55|17415.93|17295.93|17413.55|17293.55|10
1641493420000|2022-01-06 18:23:40|17413.15|17293.15|17413.07|17293.07|17413.67|17293.67|17412.69|17292.69|10
1641493430000|2022-01-06 18:23:50|17413.08|17293.08|17412.8|17292.8|17413.79|17293.79|17412.8|17292.8|10
1641493440000|2022-01-06 18:24:00|17411.27|17291.27|17407.28|17287.28|17411.27|17291.27|17407.25|17287.25|10
1641493450000|2022-01-06 18:24:10|17406.87|17286.87|17407.16|17287.16|17407.73|17287.73|17406.78|17286.78|9
1641493460000|2022-01-06 18:24:20|17407.18|17287.18|17407.08|17287.08|17407.55|17287.55|17406.66|17286.66|10
1641493470000|2022-01-06 18:24:30|17406.96|17286.96|17406.38|17286.38|17407.49|17287.49|17406.38|17286.38|9
1641493480000|2022-01-06 18:24:40|17406.35|17286.35|17403.39|17283.39|17406.35|17286.35|17403.39|17283.39|10
1641493490000|2022-01-06 18:24:50|17403.35|17283.35|17402.4|17282.4|17403.37|17283.37|17402.4|17282.4|9
1641493500000|2022-01-06 18:25:00|17401.93|17281.93|17396.02|17276.02|17402.01|17282.01|17395.85|17275.85|9
1641493510000|2022-01-06 18:25:10|17395.43|17275.43|17393.35|17273.35|17395.63|17275.63|17393.35|17273.35|10
1641493520000|2022-01-06 18:25:20|17393.34|17273.34|17389.33|17269.33|17393.34|17273.34|17389.33|17269.33|10
1641493530000|2022-01-06 18:25:30|17388.49|17268.49|17378.38|17258.38|17388.49|17268.49|17378.38|17258.38|10
1641493540000|2022-01-06 18:25:40|17374.61|17254.61|17368.86|17248.86|17374.61|17254.61|17368.86|17248.86|10
1641493550000|2022-01-06 18:25:50|17368.47|17248.47|17365.37|17245.37|17368.47|17248.47|17365.37|17245.37|10
1641493560000|2022-01-06 18:26:00|17365.25|17245.25|17367.71|17247.71|17367.71|17247.71|17365.25|17245.25|10
1641493570000|2022-01-06 18:26:10|17367.86|17247.86|17372.46|17252.46|17372.84|17252.84|17367.86|17247.86|10
1641493580000|2022-01-06 18:26:20|17372.39|17252.39|17372.8|17252.8|17372.85|17252.85|17371.89|17251.89|10
1641493590000|2022-01-06 18:26:30|17373.04|17253.04|17373.69|17253.69|17373.75|17253.75|17372.65|17252.65|10
1641493600000|2022-01-06 18:26:40|17373.56|17253.56|17377.09|17257.09|17377.09|17257.09|17373.56|17253.56|10
1641493610000|2022-01-06 18:26:50|17377.41|17257.41|17378.14|17258.14|17378.24|17258.24|17377.22|17257.22|10
1641493620000|2022-01-06 18:27:00|17378.12|17258.12|17381.69|17261.69|17381.69|17261.69|17378.12|17258.12|9
1641493630000|2022-01-06 18:27:10|17381.64|17261.64|17382.79|17262.79|17383.4|17263.4|17381.64|17261.64|10
1641493640000|2022-01-06 18:27:20|17382.77|17262.77|17381.51|17261.51|17382.96|17262.96|17381.41|17261.41|10
1641493650000|2022-01-06 18:27:30|17382.11|17262.11|17383.09|17263.09|17383.09|17263.09|17381.41|17261.41|10
1641493660000|2022-01-06 18:27:40|17383.76|17263.76|17388.3|17268.3|17388.3|17268.3|17383.76|17263.76|10
1641493670000|2022-01-06 18:27:50|17389.04|17269.04|17389.8|17269.8|17389.8|17269.8|17388.91|17268.91|10
1641493680000|2022-01-06 18:28:00|17390.1|17270.1|17392.56|17272.56|17392.81|17272.81|17390.1|17270.1|9
1641493690000|2022-01-06 18:28:10|17392.57|17272.57|17395.93|17275.93|17395.94|17275.94|17392.57|17272.57|9
1641493700000|2022-01-06 18:28:20|17395.29|17275.29|17394.56|17274.56|17395.29|17275.29|17394.55|17274.55|10
1641493710000|2022-01-06 18:28:30|17395.06|17275.06|17394.07|17274.07|17395.15|17275.15|17394.07|17274.07|8
1641493720000|2022-01-06 18:28:40|17393.63|17273.63|17392.64|17272.64|17393.71|17273.71|17392.64|17272.64|10
1641493730000|2022-01-06 18:28:50|17391.8|17271.8|17389.69|17269.69|17392.22|17272.22|17389.69|17269.69|10
1641493740000|2022-01-06 18:29:00|17390.06|17270.06|17390.3|17270.3|17390.3|17270.3|17389.68|17269.68|9
1641493750000|2022-01-06 18:29:10|17390.42|17270.42|17390.08|17270.08|17390.42|17270.42|17389.94|17269.94|9
1641493760000|2022-01-06 18:29:20|17390.1|17270.1|17390.56|17270.56|17390.65|17270.65|17390.1|17270.1|10
1641493770000|2022-01-06 18:29:30|17390.65|17270.65|17391.33|17271.33|17391.46|17271.46|17390.54|17270.54|10
1641493780000|2022-01-06 18:29:40|17391.17|17271.17|17392.27|17272.27|17392.28|17272.28|17391.17|17271.17|8
1641493790000|2022-01-06 18:29:50|17391.88|17271.88|17388.29|17268.29|17391.88|17271.88|17388.29|17268.29|10
1641493800000|2022-01-06 18:30:00|17387.88|17267.88|17387.25|17267.25|17387.88|17267.88|17386.02|17266.02|10
1641493810000|2022-01-06 18:30:10|17387.37|17267.37|17392.9|17272.9|17392.9|17272.9|17386.79|17266.79|10
1641493820000|2022-01-06 18:30:20|17393|17273|17398.76|17278.76|17398.76|17278.76|17393|17273|10
1641493830000|2022-01-06 18:30:30|17398.07|17278.07|17397.98|17277.98|17399.53|17279.53|17397.1|17277.1|10
1641493840000|2022-01-06 18:30:40|17397.63|17277.63|17396.63|17276.63|17397.63|17277.63|17396.58|17276.58|10
1641493850000|2022-01-06 18:30:50|17397.04|17277.04|17395.51|17275.51|17397.04|17277.04|17395.41|17275.41|10
1641493860000|2022-01-06 18:31:00|17395.57|17275.57|17395.16|17275.16|17396.1|17276.1|17393.64|17273.64|9
1641493870000|2022-01-06 18:31:10|17395.17|17275.17|17393.57|17273.57|17395.17|17275.17|17393.57|17273.57|10
1641493880000|2022-01-06 18:31:20|17394.17|17274.17|17393.71|17273.71|17394.17|17274.17|17393.63|17273.63|9
1641493890000|2022-01-06 18:31:30|17393.92|17273.92|17392.98|17272.98|17394.4|17274.4|17392.98|17272.98|10
1641493900000|2022-01-06 18:31:40|17392.69|17272.69|17389.12|17269.12|17392.69|17272.69|17389.12|17269.12|10
1641493910000|2022-01-06 18:31:50|17388.92|17268.92|17386.95|17266.95|17388.92|17268.92|17386.95|17266.95|8
1641493920000|2022-01-06 18:32:00|17386.32|17266.32|17382.88|17262.88|17386.32|17266.32|17382.88|17262.88|10
1641493930000|2022-01-06 18:32:10|17382.68|17262.68|17381.86|17261.86|17382.68|17262.68|17381.78|17261.78|10
1641493940000|2022-01-06 18:32:20|17382.03|17262.03|17379|17259|17382.03|17262.03|17379|17259|10
1641493950000|2022-01-06 18:32:30|17378.99|17258.99|17375.28|17255.28|17378.99|17258.99|17375.28|17255.28|10
1641493960000|2022-01-06 18:32:40|17375.5|17255.5|17369.45|17249.45|17375.5|17255.5|17369.45|17249.45|10
1641493970000|2022-01-06 18:32:50|17367.53|17247.53|17368.61|17248.61|17368.61|17248.61|17366.2|17246.2|10
1641493980000|2022-01-06 18:33:00|17368.75|17248.75|17374.2|17254.2|17374.2|17254.2|17368.2|17248.2|10
1641493990000|2022-01-06 18:33:10|17374.49|17254.49|17377.35|17257.35|17377.35|17257.35|17374.49|17254.49|9
1641494000000|2022-01-06 18:33:20|17378.22|17258.22|17380.11|17260.11|17380.11|17260.11|17377.98|17257.98|10
1641494010000|2022-01-06 18:33:30|17380|17260|17377.99|17257.99|17380.19|17260.19|17377.99|17257.99|10
1641494020000|2022-01-06 18:33:40|17378.62|17258.62|17377.32|17257.32|17378.62|17258.62|17376.96|17256.96|9
1641494030000|2022-01-06 18:33:50|17376.9|17256.9|17376.94|17256.94|17377.04|17257.04|17376.41|17256.41|10
1641494040000|2022-01-06 18:34:00|17376.72|17256.72|17375.07|17255.07|17376.72|17256.72|17374.76|17254.76|10
1641494050000|2022-01-06 18:34:10|17375.04|17255.04|17376.28|17256.28|17377.03|17257.03|17374.8|17254.8|10
1641494060000|2022-01-06 18:34:20|17375.91|17255.91|17374.99|17254.99|17376|17256|17374.72|17254.72|10
1641494070000|2022-01-06 18:34:30|17374.91|17254.91|17375.4|17255.4|17375.51|17255.51|17374.91|17254.91|10
1641494080000|2022-01-06 18:34:40|17375.85|17255.85|17378.14|17258.14|17378.14|17258.14|17375.85|17255.85|10
1641494090000|2022-01-06 18:34:50|17378.25|17258.25|17379.67|17259.67|17379.71|17259.71|17378.04|17258.04|10
1641494100000|2022-01-06 18:35:00|17379.9|17259.9|17383.11|17263.11|17383.11|17263.11|17379.9|17259.9|10
1641494110000|2022-01-06 18:35:10|17382.73|17262.73|17385.47|17265.47|17385.54|17265.54|17382.73|17262.73|10
1641494120000|2022-01-06 18:35:20|17385.61|17265.61|17388.68|17268.68|17388.68|17268.68|17385.61|17265.61|10
1641494130000|2022-01-06 18:35:30|17389.15|17269.15|17391.05|17271.05|17391.05|17271.05|17389.1|17269.1|9
1641494140000|2022-01-06 18:35:40|17391.11|17271.11|17392.36|17272.36|17392.36|17272.36|17391.11|17271.11|9
1641494150000|2022-01-06 18:35:50|17392.73|17272.73|17393.04|17273.04|17393.3|17273.3|17392.55|17272.55|9
1641494160000|2022-01-06 18:36:00|17393.24|17273.24|17396.12|17276.12|17396.12|17276.12|17393.24|17273.24|10
1641494170000|2022-01-06 18:36:10|17396.06|17276.06|17399.5|17279.5|17399.5|17279.5|17396.06|17276.06|10
1641494180000|2022-01-06 18:36:20|17399.79|17279.79|17402.7|17282.7|17402.7|17282.7|17399.79|17279.79|10
1641494190000|2022-01-06 18:36:30|17402.72|17282.72|17406.14|17286.14|17406.14|17286.14|17402.72|17282.72|10
1641494200000|2022-01-06 18:36:40|17406.93|17286.93|17408.7|17288.7|17408.7|17288.7|17406.73|17286.73|9
1641494210000|2022-01-06 18:36:50|17408.57|17288.57|17411.56|17291.56|17411.56|17291.56|17408.57|17288.57|9
1641494220000|2022-01-06 18:37:00|17411.67|17291.67|17411.81|17291.81|17412.79|17292.79|17411.67|17291.67|10
1641494230000|2022-01-06 18:37:10|17412.86|17292.86|17417.34|17297.34|17417.34|17297.34|17412.86|17292.86|10
1641494240000|2022-01-06 18:37:20|17417.73|17297.73|17419.53|17299.53|17420.36|17300.36|17417.73|17297.73|10
1641494250000|2022-01-06 18:37:30|17419.49|17299.49|17422.38|17302.38|17422.38|17302.38|17419.49|17299.49|10
1641494260000|2022-01-06 18:37:40|17422.6|17302.6|17421.09|17301.09|17423.54|17303.54|17421.09|17301.09|10
1641494270000|2022-01-06 18:37:50|17421.07|17301.07|17422.04|17302.04|17422.04|17302.04|17420.33|17300.33|10
1641494280000|2022-01-06 18:38:00|17422.4|17302.4|17420.4|17300.4|17422.4|17302.4|17420.04|17300.04|10
1641494290000|2022-01-06 18:38:10|17419.14|17299.14|17418.34|17298.34|17419.14|17299.14|17417.94|17297.94|10
1641494300000|2022-01-06 18:38:20|17418.31|17298.31|17414.9|17294.9|17418.31|17298.31|17414.9|17294.9|10
1641494310000|2022-01-06 18:38:30|17414.63|17294.63|17411.86|17291.86|17414.63|17294.63|17411.07|17291.07|10
1641494320000|2022-01-06 18:38:40|17411.12|17291.12|17413.77|17293.77|17413.77|17293.77|17411.12|17291.12|10
1641494330000|2022-01-06 18:38:50|17413.81|17293.81|17415.73|17295.73|17415.73|17295.73|17413.81|17293.81|10
1641494340000|2022-01-06 18:39:00|17416.03|17296.03|17419.62|17299.62|17419.63|17299.63|17416.03|17296.03|10
1641494350000|2022-01-06 18:39:10|17419.31|17299.31|17420.96|17300.96|17421.11|17301.11|17419.31|17299.31|9
1641494360000|2022-01-06 18:39:20|17420.8|17300.8|17420.39|17300.39|17420.82|17300.82|17419.91|17299.91|10
1641494370000|2022-01-06 18:39:30|17419.84|17299.84|17419.9|17299.9|17420.4|17300.4|17419.37|17299.37|10
1641494380000|2022-01-06 18:39:40|17420.47|17300.47|17420.54|17300.54|17420.84|17300.84|17420.28|17300.28|9
1641494390000|2022-01-06 18:39:50|17420.32|17300.32|17422.07|17302.07|17422.07|17302.07|17420.21|17300.21|10
1641494400000|2022-01-06 18:40:00|17422.33|17302.33|17423.73|17303.73|17423.73|17303.73|17422.32|17302.32|9
1641494410000|2022-01-06 18:40:10|17423.75|17303.75|17425.68|17305.68|17425.85|17305.85|17423.75|17303.75|10
1641494420000|2022-01-06 18:40:20|17425.95|17305.95|17426.29|17306.29|17426.39|17306.39|17425.89|17305.89|10
1641494430000|2022-01-06 18:40:30|17426.52|17306.52|17422.03|17302.03|17426.52|17306.52|17422.03|17302.03|9
1641494440000|2022-01-06 18:40:40|17421.91|17301.91|17419.93|17299.93|17421.91|17301.91|17419.93|17299.93|10
1641494450000|2022-01-06 18:40:50|17419.44|17299.44|17417.46|17297.46|17419.44|17299.44|17417.02|17297.02|10
1641494460000|2022-01-06 18:41:00|17417.26|17297.26|17418.79|17298.79|17418.79|17298.79|17417.26|17297.26|10
1641494470000|2022-01-06 18:41:10|17418.41|17298.41|17419.06|17299.06|17419.06|17299.06|17417.9|17297.9|10
1641494480000|2022-01-06 18:41:20|17419.22|17299.22|17420.33|17300.33|17420.73|17300.73|17419.22|17299.22|10
1641494490000|2022-01-06 18:41:30|17420.14|17300.14|17422.16|17302.16|17422.24|17302.24|17420.14|17300.14|9
1641494500000|2022-01-06 18:41:40|17422.05|17302.05|17423.32|17303.32|17423.32|17303.32|17422.05|17302.05|9
1641494510000|2022-01-06 18:41:50|17423.33|17303.33|17425.67|17305.67|17425.75|17305.75|17423.33|17303.33|10
1641494520000|2022-01-06 18:42:00|17425.44|17305.44|17426.86|17306.86|17426.86|17306.86|17424.73|17304.73|9
1641494530000|2022-01-06 18:42:10|17427.27|17307.27|17429.63|17309.63|17429.63|17309.63|17427.27|17307.27|9
1641494540000|2022-01-06 18:42:20|17429.65|17309.65|17431.54|17311.54|17431.54|17311.54|17429.24|17309.24|10
1641494550000|2022-01-06 18:42:30|17433.62|17313.62|17437.1|17317.1|17437.1|17317.1|17433.62|17313.62|9
1641494560000|2022-01-06 18:42:40|17437.02|17317.02|17438.28|17318.28|17438.28|17318.28|17436.78|17316.78|10
1641494570000|2022-01-06 18:42:50|17438.25|17318.25|17441.15|17321.15|17441.31|17321.31|17438.25|17318.25|10
1641494580000|2022-01-06 18:43:00|17441.51|17321.51|17442.33|17322.33|17442.33|17322.33|17441.51|17321.51|10
1641494590000|2022-01-06 18:43:10|17441.8|17321.8|17445.45|17325.45|17445.53|17325.53|17441.8|17321.8|10
1641494600000|2022-01-06 18:43:20|17446.05|17326.05|17446.87|17326.87|17447.05|17327.05|17446.03|17326.03|10
1641494610000|2022-01-06 18:43:30|17446.96|17326.96|17447.28|17327.28|17447.7|17327.7|17446.26|17326.26|9
1641494620000|2022-01-06 18:43:40|17447.46|17327.46|17449.02|17329.02|17449.02|17329.02|17447.23|17327.23|9
1641494630000|2022-01-06 18:43:50|17448.78|17328.78|17449.61|17329.61|17449.61|17329.61|17448.7|17328.7|10
1641494640000|2022-01-06 18:44:00|17449.71|17329.71|17452.54|17332.54|17452.64|17332.64|17449.69|17329.69|10
1641494650000|2022-01-06 18:44:10|17452.64|17332.64|17456.25|17336.25|17456.25|17336.25|17452.64|17332.64|10
1641494660000|2022-01-06 18:44:20|17456.34|17336.34|17457.98|17337.98|17458.7|17338.7|17456.34|17336.34|10
1641494670000|2022-01-06 18:44:30|17457.6|17337.6|17457.75|17337.75|17457.88|17337.88|17456.93|17336.93|10
1641494680000|2022-01-06 18:44:40|17457.44|17337.44|17458.69|17338.69|17458.69|17338.69|17457.36|17337.36|10
1641494690000|2022-01-06 18:44:50|17458.82|17338.82|17463.01|17343.01|17463.01|17343.01|17458.82|17338.82|10
1641494700000|2022-01-06 18:45:00|17463.15|17343.15|17465.09|17345.09|17465.09|17345.09|17463.15|17343.15|10
1641494710000|2022-01-06 18:45:10|17465.01|17345.01|17465.49|17345.49|17465.49|17345.49|17464.19|17344.19|10
1641494720000|2022-01-06 18:45:20|17465.24|17345.24|17466.47|17346.47|17466.47|17346.47|17465.24|17345.24|9
1641494730000|2022-01-06 18:45:30|17467.14|17347.14|17469.53|17349.53|17469.53|17349.53|17467.14|17347.14|10
1641494740000|2022-01-06 18:45:40|17469.6|17349.6|17470.5|17350.5|17470.59|17350.59|17469.44|17349.44|10
1641494750000|2022-01-06 18:45:50|17470.76|17350.76|17469.14|17349.14|17471.12|17351.12|17469.14|17349.14|10
1641494760000|2022-01-06 18:46:00|17469.23|17349.23|17466.55|17346.55|17469.23|17349.23|17465.94|17345.94|10
1641494770000|2022-01-06 18:46:10|17466.85|17346.85|17463.12|17343.12|17467.51|17347.51|17463.12|17343.12|10
1641494780000|2022-01-06 18:46:20|17462.98|17342.98|17457.54|17337.54|17462.98|17342.98|17457.54|17337.54|10
1641494790000|2022-01-06 18:46:30|17457.42|17337.42|17454.23|17334.23|17457.42|17337.42|17453.6|17333.6|10
1641494800000|2022-01-06 18:46:40|17454.6|17334.6|17453.93|17333.93|17455.28|17335.28|17453.93|17333.93|8
1641494810000|2022-01-06 18:46:50|17454.21|17334.21|17463.56|17343.56|17463.56|17343.56|17454.21|17334.21|10
1641494820000|2022-01-06 18:47:00|17464.67|17344.67|17471.7|17351.7|17471.7|17351.7|17464.42|17344.42|10
1641494830000|2022-01-06 18:47:10|17472.32|17352.32|17485.14|17365.14|17485.14|17365.14|17472.28|17352.28|10
1641494840000|2022-01-06 18:47:20|17485.94|17365.94|17513.14|17393.14|17513.14|17393.14|17485.94|17365.94|10
1641494850000|2022-01-06 18:47:30|17514.21|17394.21|17518.64|17398.64|17518.78|17398.78|17514.21|17394.21|10
1641494860000|2022-01-06 18:47:40|17518.36|17398.36|17515.32|17395.32|17518.64|17398.64|17515.32|17395.32|10
1641494870000|2022-01-06 18:47:50|17514.81|17394.81|17516.13|17396.13|17517.11|17397.11|17513.94|17393.94|10
1641494880000|2022-01-06 18:48:00|17516.71|17396.71|17520.72|17400.72|17520.72|17400.72|17516.43|17396.43|10
1641494890000|2022-01-06 18:48:10|17520.53|17400.53|17523.85|17403.85|17523.85|17403.85|17520.53|17400.53|10
1641494900000|2022-01-06 18:48:20|17523.81|17403.81|17523.94|17403.94|17524.44|17404.44|17523.35|17403.35|10
1641494910000|2022-01-06 18:48:30|17524.08|17404.08|17528.79|17408.79|17528.79|17408.79|17523.83|17403.83|10
1641494920000|2022-01-06 18:48:40|17528.92|17408.92|17528.11|17408.11|17530.47|17410.47|17528.11|17408.11|10
1641494930000|2022-01-06 18:48:50|17527.76|17407.76|17526.93|17406.93|17527.94|17407.94|17526.7|17406.7|10
1641494940000|2022-01-06 18:49:00|17526.51|17406.51|17529.09|17409.09|17529.26|17409.26|17526.51|17406.51|10
1641494950000|2022-01-06 18:49:10|17528.22|17408.22|17530.04|17410.04|17530.04|17410.04|17527.58|17407.58|10
1641494960000|2022-01-06 18:49:20|17530.15|17410.15|17532.96|17412.96|17532.96|17412.96|17530.15|17410.15|10
1641494970000|2022-01-06 18:49:30|17531.96|17411.96|17529.57|17409.57|17532.23|17412.23|17529.57|17409.57|10
1641494980000|2022-01-06 18:49:40|17529.13|17409.13|17525.38|17405.38|17529.13|17409.13|17525.38|17405.38|10
1641494990000|2022-01-06 18:49:50|17525.03|17405.03|17525.96|17405.96|17526.25|17406.25|17524.81|17404.81|10
1641495000000|2022-01-06 18:50:00|17525.57|17405.57|17524.36|17404.36|17526.17|17406.17|17524.36|17404.36|10
1641495010000|2022-01-06 18:50:10|17524.46|17404.46|17519.7|17399.7|17524.46|17404.46|17519.7|17399.7|10
1641495020000|2022-01-06 18:50:20|17519.63|17399.63|17512.44|17392.44|17519.63|17399.63|17512.44|17392.44|10
1641495030000|2022-01-06 18:50:30|17511.58|17391.58|17509.04|17389.04|17511.58|17391.58|17508.78|17388.78|9
1641495040000|2022-01-06 18:50:40|17508.55|17388.55|17505.24|17385.24|17508.55|17388.55|17504.88|17384.88|10
1641495050000|2022-01-06 18:50:50|17504.35|17384.35|17507.51|17387.51|17507.56|17387.56|17504.35|17384.35|10
1641495060000|2022-01-06 18:51:00|17507.65|17387.65|17509.22|17389.22|17509.42|17389.42|17507.52|17387.52|10
1641495070000|2022-01-06 18:51:10|17510.01|17390.01|17511.55|17391.55|17511.55|17391.55|17510.01|17390.01|10
1641495080000|2022-01-06 18:51:20|17512.2|17392.2|17512.73|17392.73|17513.58|17393.58|17512.2|17392.2|10
1641495090000|2022-01-06 18:51:30|17512.55|17392.55|17510.86|17390.86|17512.76|17392.76|17510.7|17390.7|10
1641495100000|2022-01-06 18:51:40|17510.73|17390.73|17513.19|17393.19|17513.19|17393.19|17510.73|17390.73|10
1641495110000|2022-01-06 18:51:50|17513.96|17393.96|17514.64|17394.64|17515.71|17395.71|17513.79|17393.79|10
1641495120000|2022-01-06 18:52:00|17514.5|17394.5|17512.16|17392.16|17514.5|17394.5|17511.72|17391.72|10
1641495130000|2022-01-06 18:52:10|17512.71|17392.71|17510.87|17390.87|17512.81|17392.81|17510.78|17390.78|10
1641495140000|2022-01-06 18:52:20|17511.14|17391.14|17511.36|17391.36|17511.51|17391.51|17510.48|17390.48|10
1641495150000|2022-01-06 18:52:30|17511.24|17391.24|17511.79|17391.79|17511.79|17391.79|17510.34|17390.34|10
1641495160000|2022-01-06 18:52:40|17512.02|17392.02|17516.53|17396.53|17516.53|17396.53|17511.4|17391.4|10
1641495170000|2022-01-06 18:52:50|17516.17|17396.17|17518.66|17398.66|17518.67|17398.67|17516.17|17396.17|10
1641495180000|2022-01-06 18:53:00|17518.82|17398.82|17520.54|17400.54|17521.23|17401.23|17518.82|17398.82|10
1641495190000|2022-01-06 18:53:10|17521.17|17401.17|17521.91|17401.91|17522.1|17402.1|17520.9|17400.9|9
1641495200000|2022-01-06 18:53:20|17523.04|17403.04|17530.41|17410.41|17530.41|17410.41|17523.04|17403.04|10
1641495210000|2022-01-06 18:53:30|17530.23|17410.23|17525.14|17405.14|17530.4|17410.4|17525.14|17405.14|10
1641495220000|2022-01-06 18:53:40|17524.81|17404.81|17523.1|17403.1|17526.17|17406.17|17523.1|17403.1|10
1641495230000|2022-01-06 18:53:50|17522.69|17402.69|17521.74|17401.74|17522.69|17402.69|17521.07|17401.07|9
1641495240000|2022-01-06 18:54:00|17521.71|17401.71|17522.73|17402.73|17523.44|17403.44|17521.64|17401.64|10
1641495250000|2022-01-06 18:54:10|17524.64|17404.64|17528.24|17408.24|17528.24|17408.24|17524.64|17404.64|10
1641495260000|2022-01-06 18:54:20|17528.22|17408.22|17527.93|17407.93|17529.69|17409.69|17527.93|17407.93|10
1641495270000|2022-01-06 18:54:30|17529.11|17409.11|17529.37|17409.37|17529.37|17409.37|17528.63|17408.63|10
1641495280000|2022-01-06 18:54:40|17529.18|17409.18|17530.85|17410.85|17531.06|17411.06|17528.56|17408.56|10
1641495290000|2022-01-06 18:54:50|17530.77|17410.77|17531.67|17411.67|17531.76|17411.76|17530.06|17410.06|10
1641495300000|2022-01-06 18:55:00|17531.87|17411.87|17531.34|17411.34|17532.47|17412.47|17531.04|17411.04|10
1641495310000|2022-01-06 18:55:10|17531.12|17411.12|17534.33|17414.33|17534.33|17414.33|17531.12|17411.12|10
1641495320000|2022-01-06 18:55:20|17534.54|17414.54|17535.05|17415.05|17535.42|17415.42|17534.54|17414.54|10
1641495330000|2022-01-06 18:55:30|17534.11|17414.11|17534.52|17414.52|17534.87|17414.87|17534.11|17414.11|10
1641495340000|2022-01-06 18:55:40|17534.91|17414.91|17533.9|17413.9|17534.91|17414.91|17533.6|17413.6|10
1641495350000|2022-01-06 18:55:50|17533.42|17413.42|17535|17415|17535|17415|17533.22|17413.22|9
1641495360000|2022-01-06 18:56:00|17535.25|17415.25|17537.12|17417.12|17537.12|17417.12|17535.25|17415.25|10
1641495370000|2022-01-06 18:56:10|17537.37|17417.37|17534.37|17414.37|17537.37|17417.37|17534.37|17414.37|10
1641495380000|2022-01-06 18:56:20|17534.11|17414.11|17533.06|17413.06|17534.31|17414.31|17533.06|17413.06|10
1641495390000|2022-01-06 18:56:30|17533.7|17413.7|17533.53|17413.53|17534.92|17414.92|17533.53|17413.53|10
1641495400000|2022-01-06 18:56:40|17533.71|17413.71|17534.05|17414.05|17534.24|17414.24|17532.41|17412.41|10
1641495410000|2022-01-06 18:56:50|17534.62|17414.62|17536.98|17416.98|17536.98|17416.98|17534.3|17414.3|10
1641495420000|2022-01-06 18:57:00|17536.92|17416.92|17532.1|17412.1|17536.96|17416.96|17532.1|17412.1|10
1641495430000|2022-01-06 18:57:10|17531.69|17411.69|17531.81|17411.81|17531.89|17411.89|17530.83|17410.83|10
1641495440000|2022-01-06 18:57:20|17532.16|17412.16|17534.28|17414.28|17534.28|17414.28|17532.16|17412.16|10
1641495450000|2022-01-06 18:57:30|17534.33|17414.33|17532.09|17412.09|17534.33|17414.33|17532.09|17412.09|10
1641495460000|2022-01-06 18:57:40|17532.02|17412.02|17526.72|17406.72|17532.02|17412.02|17526.72|17406.72|10
1641495470000|2022-01-06 18:57:50|17526.46|17406.46|17525.41|17405.41|17526.63|17406.63|17525.33|17405.33|10
1641495480000|2022-01-06 18:58:00|17525.47|17405.47|17527.78|17407.78|17527.78|17407.78|17525.43|17405.43|10
1641495490000|2022-01-06 18:58:10|17527.98|17407.98|17529.16|17409.16|17529.37|17409.37|17527.6|17407.6|10
1641495500000|2022-01-06 18:58:20|17529.03|17409.03|17528.99|17408.99|17529.28|17409.28|17528.19|17408.19|10
1641495510000|2022-01-06 18:58:30|17529.15|17409.15|17532.51|17412.51|17532.51|17412.51|17529.08|17409.08|10
1641495520000|2022-01-06 18:58:40|17533.04|17413.04|17535.71|17415.71|17536.05|17416.05|17532.28|17412.28|10
1641495530000|2022-01-06 18:58:50|17535.92|17415.92|17536.79|17416.79|17536.84|17416.84|17535.73|17415.73|10
1641495540000|2022-01-06 18:59:00|17536.45|17416.45|17540.82|17420.82|17540.82|17420.82|17536.45|17416.45|10
1641495550000|2022-01-06 18:59:10|17540.34|17420.34|17543.38|17423.38|17543.38|17423.38|17540.34|17420.34|10
1641495560000|2022-01-06 18:59:20|17543.74|17423.74|17544.39|17424.39|17544.49|17424.49|17542.98|17422.98|10
1641495570000|2022-01-06 18:59:30|17544.78|17424.78|17548.59|17428.59|17548.59|17428.59|17544.16|17424.16|10
1641495580000|2022-01-06 18:59:40|17548.79|17428.79|17555.33|17435.33|17555.33|17435.33|17548.79|17428.79|10
1641495590000|2022-01-06 18:59:50|17554.66|17434.66|17554.47|17434.47|17555.9|17435.9|17554.47|17434.47|10
1641495600000|2022-01-06 19:00:00|17554.45|17434.45|17553.14|17433.14|17555.29|17435.29|17553.14|17433.14|10
1641495610000|2022-01-06 19:00:10|17552.92|17432.92|17552.2|17432.2|17553.28|17433.28|17552.16|17432.16|10
1641495620000|2022-01-06 19:00:20|17552.32|17432.32|17553.4|17433.4|17553.87|17433.87|17552.32|17432.32|10
1641495630000|2022-01-06 19:00:30|17553.79|17433.79|17550.81|17430.81|17553.8|17433.8|17550.81|17430.81|10
1641495640000|2022-01-06 19:00:40|17549.36|17429.36|17539.88|17419.88|17549.36|17429.36|17539.88|17419.88|10
1641495650000|2022-01-06 19:00:50|17538.92|17418.92|17535.37|17415.37|17539.39|17419.39|17535.37|17415.37|10
1641495660000|2022-01-06 19:01:00|17535.42|17415.42|17534.82|17414.82|17535.74|17415.74|17534.6|17414.6|10
1641495670000|2022-01-06 19:01:10|17534.58|17414.58|17532.33|17412.33|17534.58|17414.58|17531.79|17411.79|10
1641495680000|2022-01-06 19:01:20|17532.4|17412.4|17531.73|17411.73|17533.07|17413.07|17531.73|17411.73|10
1641495690000|2022-01-06 19:01:30|17531.5|17411.5|17530.56|17410.56|17531.59|17411.59|17530.56|17410.56|10
1641495700000|2022-01-06 19:01:40|17530.39|17410.39|17525.45|17405.45|17530.39|17410.39|17525.45|17405.45|10
1641495710000|2022-01-06 19:01:50|17525.53|17405.53|17524.79|17404.79|17525.53|17405.53|17524.3|17404.3|10
1641495720000|2022-01-06 19:02:00|17523.55|17403.55|17523.16|17403.16|17523.89|17403.89|17523.05|17403.05|9
1641495730000|2022-01-06 19:02:10|17523.87|17403.87|17524.61|17404.61|17524.68|17404.68|17522.85|17402.85|10
1641495740000|2022-01-06 19:02:20|17524.73|17404.73|17524.36|17404.36|17525.62|17405.62|17524.36|17404.36|10
1641495750000|2022-01-06 19:02:30|17524.07|17404.07|17521.88|17401.88|17525.32|17405.32|17521.88|17401.88|9
1641495760000|2022-01-06 19:02:40|17521.48|17401.48|17521.87|17401.87|17522.69|17402.69|17521.48|17401.48|10
1641495770000|2022-01-06 19:02:50|17520.55|17400.55|17519.07|17399.07|17520.55|17400.55|17519.07|17399.07|10
1641495780000|2022-01-06 19:03:00|17519.04|17399.04|17517.69|17397.69|17519.56|17399.56|17517.6|17397.6|10
1641495790000|2022-01-06 19:03:10|17517.65|17397.65|17515.87|17395.87|17517.65|17397.65|17515.87|17395.87|10
1641495800000|2022-01-06 19:03:20|17515.43|17395.43|17513.56|17393.56|17515.43|17395.43|17513.56|17393.56|8
1641495810000|2022-01-06 19:03:30|17514.01|17394.01|17515.44|17395.44|17515.44|17395.44|17514.01|17394.01|10
1641495820000|2022-01-06 19:03:40|17515.52|17395.52|17518.7|17398.7|17519.14|17399.14|17515.52|17395.52|10
1641495830000|2022-01-06 19:03:50|17518.12|17398.12|17517.13|17397.13|17518.12|17398.12|17516.92|17396.92|10
1641495840000|2022-01-06 19:04:00|17517.12|17397.12|17519.99|17399.99|17519.99|17399.99|17516.98|17396.98|10
1641495850000|2022-01-06 19:04:10|17520.84|17400.84|17521.49|17401.49|17521.94|17401.94|17520.56|17400.56|8
1641495860000|2022-01-06 19:04:20|17522.29|17402.29|17518.4|17398.4|17522.53|17402.53|17517.96|17397.96|10
1641495870000|2022-01-06 19:04:30|17517.98|17397.98|17515.62|17395.62|17517.98|17397.98|17515.62|17395.62|10
1641495880000|2022-01-06 19:04:40|17515.56|17395.56|17510.8|17390.8|17515.56|17395.56|17510.79|17390.79|9
1641495890000|2022-01-06 19:04:50|17511.26|17391.26|17512.33|17392.33|17512.58|17392.58|17510.85|17390.85|10
1641495900000|2022-01-06 19:05:00|17512.81|17392.81|17514.01|17394.01|17514.01|17394.01|17512.81|17392.81|9
1641495910000|2022-01-06 19:05:10|17514.25|17394.25|17514.08|17394.08|17515.08|17395.08|17514.08|17394.08|10
1641495920000|2022-01-06 19:05:20|17514.57|17394.57|17513.8|17393.8|17515.22|17395.22|17513.8|17393.8|9
1641495930000|2022-01-06 19:05:30|17514.23|17394.23|17511.91|17391.91|17514.32|17394.32|17511.45|17391.45|9
1641495940000|2022-01-06 19:05:40|17511.48|17391.48|17511.6|17391.6|17512.15|17392.15|17511.2|17391.2|9
1641495950000|2022-01-06 19:05:50|17511.74|17391.74|17513.42|17393.42|17513.42|17393.42|17511.58|17391.58|10
1641495960000|2022-01-06 19:06:00|17513.71|17393.71|17514.39|17394.39|17514.39|17394.39|17513.51|17393.51|10
1641495970000|2022-01-06 19:06:10|17514.18|17394.18|17513|17393|17514.94|17394.94|17513|17393|10
1641495980000|2022-01-06 19:06:20|17513.08|17393.08|17510.46|17390.46|17513.5|17393.5|17510.46|17390.46|9
1641495990000|2022-01-06 19:06:30|17510|17390|17511.11|17391.11|17511.11|17391.11|17510|17390|10
1641496000000|2022-01-06 19:06:40|17511.15|17391.15|17507.89|17387.89|17511.51|17391.51|17507.89|17387.89|10
1641496010000|2022-01-06 19:06:50|17507.5|17387.5|17504.16|17384.16|17507.5|17387.5|17504.16|17384.16|10
1641496020000|2022-01-06 19:07:00|17503.87|17383.87|17500.76|17380.76|17503.87|17383.87|17500.71|17380.71|9
1641496030000|2022-01-06 19:07:10|17500.59|17380.59|17497.55|17377.55|17500.59|17380.59|17497.55|17377.55|9
1641496040000|2022-01-06 19:07:20|17497.76|17377.76|17496.6|17376.6|17497.76|17377.76|17496.31|17376.31|10
1641496050000|2022-01-06 19:07:30|17496.97|17376.97|17498.31|17378.31|17498.91|17378.91|17496.97|17376.97|9
1641496060000|2022-01-06 19:07:40|17498.41|17378.41|17498.24|17378.24|17498.77|17378.77|17497.77|17377.77|10
1641496070000|2022-01-06 19:07:50|17497.97|17377.97|17497.49|17377.49|17498.05|17378.05|17497.2|17377.2|10
1641496080000|2022-01-06 19:08:00|17497.96|17377.96|17498.32|17378.32|17498.61|17378.61|17497.94|17377.94|9
1641496090000|2022-01-06 19:08:10|17498.14|17378.14|17497.74|17377.74|17498.68|17378.68|17497.74|17377.74|10
1641496100000|2022-01-06 19:08:20|17497.59|17377.59|17496.95|17376.95|17498.73|17378.73|17496.82|17376.82|10
1641496110000|2022-01-06 19:08:30|17496.42|17376.42|17494.87|17374.87|17496.42|17376.42|17494.87|17374.87|9
1641496120000|2022-01-06 19:08:40|17495.02|17375.02|17496.68|17376.68|17496.68|17376.68|17495|17375|9
1641496130000|2022-01-06 19:08:50|17497|17377|17495.75|17375.75|17497|17377|17495.37|17375.37|9
1641496140000|2022-01-06 19:09:00|17496.46|17376.46|17499.06|17379.06|17499.24|17379.24|17496.32|17376.32|10
1641496150000|2022-01-06 19:09:10|17498.44|17378.44|17504.14|17384.14|17504.14|17384.14|17498.44|17378.44|10
1641496160000|2022-01-06 19:09:20|17504.12|17384.12|17507.6|17387.6|17507.73|17387.73|17504.12|17384.12|10
1641496170000|2022-01-06 19:09:30|17507.54|17387.54|17511.32|17391.32|17511.32|17391.32|17507.27|17387.27|10
1641496180000|2022-01-06 19:09:40|17511.89|17391.89|17513.66|17393.66|17513.74|17393.74|17511.89|17391.89|9
1641496190000|2022-01-06 19:09:50|17513.21|17393.21|17514.34|17394.34|17515.13|17395.13|17513.2|17393.2|9
1641496200000|2022-01-06 19:10:00|17513.27|17393.27|17517.09|17397.09|17517.09|17397.09|17512.99|17392.99|10
1641496210000|2022-01-06 19:10:10|17518.91|17398.91|17530.95|17410.95|17530.95|17410.95|17518.91|17398.91|10
1641496220000|2022-01-06 19:10:20|17530.81|17410.81|17546.81|17426.81|17546.81|17426.81|17530.81|17410.81|10
1641496230000|2022-01-06 19:10:30|17547.69|17427.69|17552.56|17432.56|17552.56|17432.56|17547.15|17427.15|10
1641496240000|2022-01-06 19:10:40|17553.1|17433.1|17556.64|17436.64|17556.64|17436.64|17553.1|17433.1|10
1641496250000|2022-01-06 19:10:50|17556.11|17436.11|17554.04|17434.04|17556.48|17436.48|17554.04|17434.04|10
1641496260000|2022-01-06 19:11:00|17553.43|17433.43|17546.95|17426.95|17553.56|17433.56|17546.95|17426.95|10
1641496270000|2022-01-06 19:11:10|17546.45|17426.45|17545.87|17425.87|17546.45|17426.45|17544.57|17424.57|10
1641496280000|2022-01-06 19:11:20|17545.19|17425.19|17546.07|17426.07|17546.34|17426.34|17544.5|17424.5|10
1641496290000|2022-01-06 19:11:30|17546.11|17426.11|17544.76|17424.76|17546.32|17426.32|17544.76|17424.76|10
1641496300000|2022-01-06 19:11:40|17544.67|17424.67|17545.7|17425.7|17545.7|17425.7|17544.15|17424.15|10
1641496310000|2022-01-06 19:11:50|17545.36|17425.36|17544.29|17424.29|17545.41|17425.41|17544.29|17424.29|9
1641496320000|2022-01-06 19:12:00|17543.75|17423.75|17544.73|17424.73|17545.44|17425.44|17543.75|17423.75|10
1641496330000|2022-01-06 19:12:10|17545.49|17425.49|17546.76|17426.76|17546.76|17426.76|17545.04|17425.04|10
1641496340000|2022-01-06 19:12:20|17546.37|17426.37|17546.3|17426.3|17546.37|17426.37|17545.49|17425.49|10
1641496350000|2022-01-06 19:12:30|17546.29|17426.29|17544.52|17424.52|17546.29|17426.29|17544.52|17424.52|10
1641496360000|2022-01-06 19:12:40|17544.58|17424.58|17543.38|17423.38|17545.18|17425.18|17542.67|17422.67|9
1641496370000|2022-01-06 19:12:50|17543.05|17423.05|17542.6|17422.6|17543.25|17423.25|17542.23|17422.23|10
1641496380000|2022-01-06 19:13:00|17542.69|17422.69|17542.65|17422.65|17542.74|17422.74|17542.26|17422.26|9
1641496390000|2022-01-06 19:13:10|17542.04|17422.04|17542.15|17422.15|17542.36|17422.36|17541.52|17421.52|10
1641496400000|2022-01-06 19:13:20|17540.91|17420.91|17541.43|17421.43|17541.43|17421.43|17540.15|17420.15|9
1641496410000|2022-01-06 19:13:30|17541.61|17421.61|17542.21|17422.21|17542.42|17422.42|17540.76|17420.76|10
1641496420000|2022-01-06 19:13:40|17542.31|17422.31|17541.98|17421.98|17542.38|17422.38|17541.77|17421.77|10
1641496430000|2022-01-06 19:13:50|17542.19|17422.19|17541.77|17421.77|17542.48|17422.48|17541.77|17421.77|10
1641496440000|2022-01-06 19:14:00|17541.86|17421.86|17544.94|17424.94|17544.94|17424.94|17541.74|17421.74|10
1641496450000|2022-01-06 19:14:10|17545.25|17425.25|17544.82|17424.82|17546.06|17426.06|17544.76|17424.76|10
1641496460000|2022-01-06 19:14:20|17544.83|17424.83|17541.23|17421.23|17545.08|17425.08|17541.23|17421.23|10
1641496470000|2022-01-06 19:14:30|17541.03|17421.03|17536.41|17416.41|17541.03|17421.03|17536.41|17416.41|9
1641496480000|2022-01-06 19:14:40|17535.92|17415.92|17534.36|17414.36|17535.93|17415.93|17534.36|17414.36|9
1641496490000|2022-01-06 19:14:50|17534.45|17414.45|17531.94|17411.94|17534.45|17414.45|17531.94|17411.94|9
1641496500000|2022-01-06 19:15:00|17531.72|17411.72|17529.7|17409.7|17531.75|17411.75|17529.7|17409.7|9
1641496510000|2022-01-06 19:15:10|17529.62|17409.62|17523.58|17403.58|17529.62|17409.62|17523.58|17403.58|10
1641496520000|2022-01-06 19:15:20|17523.51|17403.51|17518.22|17398.22|17523.83|17403.83|17518.22|17398.22|10
1641496530000|2022-01-06 19:15:30|17517.53|17397.53|17515.03|17395.03|17517.57|17397.57|17515.03|17395.03|10
1641496540000|2022-01-06 19:15:40|17514.5|17394.5|17512.82|17392.82|17514.85|17394.85|17512.82|17392.82|10
1641496550000|2022-01-06 19:15:50|17512.46|17392.46|17509.69|17389.69|17512.46|17392.46|17509.69|17389.69|10
1641496560000|2022-01-06 19:16:00|17509.47|17389.47|17510.26|17390.26|17510.41|17390.41|17509.45|17389.45|9
1641496570000|2022-01-06 19:16:10|17510.44|17390.44|17512.97|17392.97|17512.97|17392.97|17510.44|17390.44|8
1641496580000|2022-01-06 19:16:20|17513.97|17393.97|17515.98|17395.98|17516.37|17396.37|17513.97|17393.97|10
1641496590000|2022-01-06 19:16:30|17516|17396|17514.89|17394.89|17516.77|17396.77|17514.89|17394.89|10
1641496600000|2022-01-06 19:16:40|17514.42|17394.42|17512.81|17392.81|17514.42|17394.42|17512.81|17392.81|10
1641496610000|2022-01-06 19:16:50|17512.93|17392.93|17512.2|17392.2|17513.34|17393.34|17511.73|17391.73|9
1641496620000|2022-01-06 19:17:00|17511.47|17391.47|17508.97|17388.97|17511.47|17391.47|17508.9|17388.9|10
1641496630000|2022-01-06 19:17:10|17509.15|17389.15|17509.99|17389.99|17510.22|17390.22|17509.15|17389.15|10
1641496640000|2022-01-06 19:17:20|17510.59|17390.59|17513.01|17393.01|17513.01|17393.01|17510.5|17390.5|10
1641496650000|2022-01-06 19:17:30|17513.14|17393.14|17512.83|17392.83|17513.47|17393.47|17512.57|17392.57|10
1641496660000|2022-01-06 19:17:40|17512.96|17392.96|17513.11|17393.11|17513.24|17393.24|17512.95|17392.95|10
1641496670000|2022-01-06 19:17:50|17513.39|17393.39|17513.44|17393.44|17513.44|17393.44|17512.87|17392.87|9
1641496680000|2022-01-06 19:18:00|17513.57|17393.57|17513.32|17393.32|17513.57|17393.57|17513.2|17393.2|9
1641496690000|2022-01-06 19:18:10|17513.25|17393.25|17512.55|17392.55|17513.25|17393.25|17512.55|17392.55|10
1641496700000|2022-01-06 19:18:20|17512.41|17392.41|17509.96|17389.96|17512.41|17392.41|17509.96|17389.96|10
1641496710000|2022-01-06 19:18:30|17509.78|17389.78|17507.72|17387.72|17509.95|17389.95|17507.72|17387.72|10
1641496720000|2022-01-06 19:18:40|17507.41|17387.41|17507.08|17387.08|17507.41|17387.41|17506.77|17386.77|10
1641496730000|2022-01-06 19:18:50|17507|17387|17507.65|17387.65|17507.65|17387.65|17507|17387|9
1641496740000|2022-01-06 19:19:00|17507.77|17387.77|17507.53|17387.53|17507.78|17387.78|17507.37|17387.37|9
1641496750000|2022-01-06 19:19:10|17507.62|17387.62|17504.77|17384.77|17508.02|17388.02|17504.77|17384.77|10
1641496760000|2022-01-06 19:19:20|17504.8|17384.8|17501.7|17381.7|17505|17385|17501.7|17381.7|10
1641496770000|2022-01-06 19:19:30|17500.76|17380.76|17501.68|17381.68|17501.68|17381.68|17500.35|17380.35|10
1641496780000|2022-01-06 19:19:40|17502.29|17382.29|17503.82|17383.82|17504.46|17384.46|17502.29|17382.29|10
1641496790000|2022-01-06 19:19:50|17503.7|17383.7|17504.63|17384.63|17504.63|17384.63|17503.7|17383.7|10
1641496800000|2022-01-06 19:20:00|17504.57|17384.57|17507.21|17387.21|17507.21|17387.21|17504.46|17384.46|10
1641496810000|2022-01-06 19:20:10|17507.67|17387.67|17508.12|17388.12|17508.93|17388.93|17507.67|17387.67|10
1641496820000|2022-01-06 19:20:20|17508.07|17388.07|17508.54|17388.54|17509.21|17389.21|17508.07|17388.07|9
1641496830000|2022-01-06 19:20:30|17508.45|17388.45|17505.52|17385.52|17508.45|17388.45|17505.52|17385.52|10
1641496840000|2022-01-06 19:20:40|17505.44|17385.44|17503.79|17383.79|17505.44|17385.44|17503.79|17383.79|10
1641496850000|2022-01-06 19:20:50|17503.53|17383.53|17501.14|17381.14|17503.53|17383.53|17501.14|17381.14|10
1641496860000|2022-01-06 19:21:00|17500.35|17380.35|17497.47|17377.47|17500.35|17380.35|17497.47|17377.47|10
1641496870000|2022-01-06 19:21:10|17497.22|17377.22|17495.22|17375.22|17497.22|17377.22|17495.22|17375.22|10
1641496880000|2022-01-06 19:21:20|17495.19|17375.19|17495.76|17375.76|17496.38|17376.38|17495.19|17375.19|10
1641496890000|2022-01-06 19:21:30|17495.59|17375.59|17496.29|17376.29|17496.78|17376.78|17495.59|17375.59|10
1641496900000|2022-01-06 19:21:40|17496.06|17376.06|17495.92|17375.92|17496.23|17376.23|17495.39|17375.39|9
1641496910000|2022-01-06 19:21:50|17495.93|17375.93|17498.42|17378.42|17498.42|17378.42|17495.73|17375.73|10
1641496920000|2022-01-06 19:22:00|17498.67|17378.67|17500.91|17380.91|17501.11|17381.11|17498.67|17378.67|9
1641496930000|2022-01-06 19:22:10|17501|17381|17504.62|17384.62|17504.62|17384.62|17501|17381|9
1641496940000|2022-01-06 19:22:20|17504.51|17384.51|17505.1|17385.1|17505.66|17385.66|17504.51|17384.51|10
1641496950000|2022-01-06 19:22:30|17505.78|17385.78|17506.74|17386.74|17506.96|17386.96|17505.78|17385.78|10
1641496960000|2022-01-06 19:22:40|17506.87|17386.87|17509.55|17389.55|17509.55|17389.55|17506.87|17386.87|10
1641496970000|2022-01-06 19:22:50|17509.28|17389.28|17508.84|17388.84|17509.59|17389.59|17508.84|17388.84|10
1641496980000|2022-01-06 19:23:00|17508.85|17388.85|17508.94|17388.94|17510.03|17390.03|17508.78|17388.78|10
1641496990000|2022-01-06 19:23:10|17508.58|17388.58|17506.14|17386.14|17508.65|17388.65|17506.08|17386.08|10
1641497000000|2022-01-06 19:23:20|17505.81|17385.81|17506.34|17386.34|17506.34|17386.34|17505.15|17385.15|10
1641497010000|2022-01-06 19:23:30|17506.55|17386.55|17500.97|17380.97|17506.74|17386.74|17500.97|17380.97|10
1641497020000|2022-01-06 19:23:40|17501.04|17381.04|17499.22|17379.22|17501.04|17381.04|17499.22|17379.22|10
1641497030000|2022-01-06 19:23:50|17499.62|17379.62|17499.36|17379.36|17500.07|17380.07|17499.36|17379.36|8
1641497040000|2022-01-06 19:24:00|17499.15|17379.15|17501.57|17381.57|17501.57|17381.57|17499.15|17379.15|10
1641497050000|2022-01-06 19:24:10|17501.99|17381.99|17504.54|17384.54|17504.54|17384.54|17501.99|17381.99|10
1641497060000|2022-01-06 19:24:20|17504.82|17384.82|17508.52|17388.52|17508.52|17388.52|17504.82|17384.82|10
1641497070000|2022-01-06 19:24:30|17508.42|17388.42|17507.97|17387.97|17509.62|17389.62|17507.97|17387.97|10
1641497080000|2022-01-06 19:24:40|17507.64|17387.64|17508.43|17388.43|17508.43|17388.43|17507.19|17387.19|8
1641497090000|2022-01-06 19:24:50|17508.7|17388.7|17506.95|17386.95|17508.79|17388.79|17506.52|17386.52|9
1641497100000|2022-01-06 19:25:00|17506.75|17386.75|17512.65|17392.65|17512.65|17392.65|17506.57|17386.57|10
1641497110000|2022-01-06 19:25:10|17513.39|17393.39|17519.46|17399.46|17519.46|17399.46|17513.39|17393.39|10
1641497120000|2022-01-06 19:25:20|17520.58|17400.58|17522.92|17402.92|17523.2|17403.2|17520.58|17400.58|10
1641497130000|2022-01-06 19:25:30|17523.36|17403.36|17525.45|17405.45|17526.01|17406.01|17523.36|17403.36|10
1641497140000|2022-01-06 19:25:40|17525.44|17405.44|17526.51|17406.51|17527.49|17407.49|17525.44|17405.44|9
1641497150000|2022-01-06 19:25:50|17526.17|17406.17|17528.48|17408.48|17528.96|17408.96|17526.17|17406.17|10
1641497160000|2022-01-06 19:26:00|17528.74|17408.74|17527.66|17407.66|17528.74|17408.74|17527.66|17407.66|8
1641497170000|2022-01-06 19:26:10|17527.86|17407.86|17525.82|17405.82|17527.86|17407.86|17525.26|17405.26|9
1641497180000|2022-01-06 19:26:20|17525.43|17405.43|17524.55|17404.55|17525.51|17405.51|17524.55|17404.55|9
1641497190000|2022-01-06 19:26:30|17524.87|17404.87|17526.1|17406.1|17526.1|17406.1|17524.22|17404.22|10
1641497200000|2022-01-06 19:26:40|17526.59|17406.59|17533.6|17413.6|17534.47|17414.47|17526.59|17406.59|10
1641497210000|2022-01-06 19:26:50|17536.29|17416.29|17540.83|17420.83|17541.77|17421.77|17536.29|17416.29|10
1641497220000|2022-01-06 19:27:00|17540.79|17420.79|17535.61|17415.61|17541.12|17421.12|17535.61|17415.61|10
1641497230000|2022-01-06 19:27:10|17535.49|17415.49|17535.18|17415.18|17535.49|17415.49|17534.71|17414.71|10
1641497240000|2022-01-06 19:27:20|17535.54|17415.54|17534.43|17414.43|17536.31|17416.31|17534.43|17414.43|9
1641497250000|2022-01-06 19:27:30|17534.37|17414.37|17536.05|17416.05|17536.26|17416.26|17534.37|17414.37|9
1641497260000|2022-01-06 19:27:40|17535.96|17415.96|17530.65|17410.65|17535.96|17415.96|17530.65|17410.65|10
1641497270000|2022-01-06 19:27:50|17530.18|17410.18|17528.7|17408.7|17530.18|17410.18|17528.49|17408.49|10
1641497280000|2022-01-06 19:28:00|17528.88|17408.88|17530.44|17410.44|17530.44|17410.44|17528.88|17408.88|10
1641497290000|2022-01-06 19:28:10|17529.3|17409.3|17528.27|17408.27|17530.04|17410.04|17527.83|17407.83|10
1641497300000|2022-01-06 19:28:20|17527.84|17407.84|17529.83|17409.83|17529.83|17409.83|17527.84|17407.84|10
1641497310000|2022-01-06 19:28:30|17529.77|17409.77|17530.42|17410.42|17530.42|17410.42|17529.64|17409.64|9
1641497320000|2022-01-06 19:28:40|17530.51|17410.51|17529.52|17409.52|17530.51|17410.51|17529.18|17409.18|10
1641497330000|2022-01-06 19:28:50|17529.17|17409.17|17529.43|17409.43|17529.44|17409.44|17528.7|17408.7|10
1641497340000|2022-01-06 19:29:00|17529.17|17409.17|17528.94|17408.94|17529.48|17409.48|17528.8|17408.8|10
1641497350000|2022-01-06 19:29:10|17528.4|17408.4|17524.96|17404.96|17528.4|17408.4|17524.96|17404.96|9
1641497360000|2022-01-06 19:29:20|17523.41|17403.41|17519.89|17399.89|17523.41|17403.41|17519.89|17399.89|10
1641497370000|2022-01-06 19:29:30|17518.61|17398.61|17517.87|17397.87|17518.89|17398.89|17517.86|17397.86|10
1641497380000|2022-01-06 19:29:40|17517.95|17397.95|17516|17396|17518.04|17398.04|17516|17396|10
1641497390000|2022-01-06 19:29:50|17515.77|17395.77|17512.89|17392.89|17515.91|17395.91|17512.89|17392.89|10
1641497400000|2022-01-06 19:30:00|17512.44|17392.44|17509.36|17389.36|17512.44|17392.44|17509.36|17389.36|10
1641497410000|2022-01-06 19:30:10|17507.71|17387.71|17509.55|17389.55|17509.55|17389.55|17507.58|17387.58|9
1641497420000|2022-01-06 19:30:20|17509.57|17389.57|17515.05|17395.05|17515.05|17395.05|17509.57|17389.57|10
1641497430000|2022-01-06 19:30:30|17515.55|17395.55|17520.69|17400.69|17520.69|17400.69|17515.55|17395.55|10
1641497440000|2022-01-06 19:30:40|17521.22|17401.22|17522.53|17402.53|17522.78|17402.78|17521.22|17401.22|10
1641497450000|2022-01-06 19:30:50|17522.51|17402.51|17523.61|17403.61|17523.61|17403.61|17522.31|17402.31|10
1641497460000|2022-01-06 19:31:00|17523.71|17403.71|17524.46|17404.46|17524.53|17404.53|17523.71|17403.71|10
1641497470000|2022-01-06 19:31:10|17525.31|17405.31|17525.22|17405.22|17525.34|17405.34|17524.71|17404.71|10
1641497480000|2022-01-06 19:31:20|17525.69|17405.69|17525.25|17405.25|17526.62|17406.62|17525.25|17405.25|10
1641497490000|2022-01-06 19:31:30|17525.19|17405.19|17526.23|17406.23|17526.27|17406.27|17524.78|17404.78|10
1641497500000|2022-01-06 19:31:40|17526.46|17406.46|17524.64|17404.64|17526.51|17406.51|17524.64|17404.64|10
1641497510000|2022-01-06 19:31:50|17523.3|17403.3|17524.08|17404.08|17524.9|17404.9|17523|17403|10
1641497520000|2022-01-06 19:32:00|17524.3|17404.3|17520.28|17400.28|17524.3|17404.3|17520.28|17400.28|9
1641497530000|2022-01-06 19:32:10|17520.05|17400.05|17516.25|17396.25|17520.05|17400.05|17516.19|17396.19|10
1641497540000|2022-01-06 19:32:20|17516.1|17396.1|17516.09|17396.09|17516.77|17396.77|17515.53|17395.53|10
1641497550000|2022-01-06 19:32:30|17515.98|17395.98|17515.74|17395.74|17516.22|17396.22|17515.6|17395.6|10
1641497560000|2022-01-06 19:32:40|17516.18|17396.18|17514.52|17394.52|17516.3|17396.3|17514.41|17394.41|10
1641497570000|2022-01-06 19:32:50|17513.1|17393.1|17513.34|17393.34|17513.52|17393.52|17513.01|17393.01|10
1641497580000|2022-01-06 19:33:00|17513.27|17393.27|17512.67|17392.67|17513.62|17393.62|17512.67|17392.67|9
1641497590000|2022-01-06 19:33:10|17512.37|17392.37|17510.46|17390.46|17512.66|17392.66|17510.46|17390.46|10
1641497600000|2022-01-06 19:33:20|17510.03|17390.03|17505.69|17385.69|17510.03|17390.03|17505.69|17385.69|10
1641497610000|2022-01-06 19:33:30|17504.72|17384.72|17495.95|17375.95|17504.72|17384.72|17495.95|17375.95|10
1641497620000|2022-01-06 19:33:40|17495.96|17375.96|17492.28|17372.28|17495.96|17375.96|17492.28|17372.28|10
1641497630000|2022-01-06 19:33:50|17492.45|17372.45|17488.82|17368.82|17492.45|17372.45|17488.82|17368.82|10
1641497640000|2022-01-06 19:34:00|17488.35|17368.35|17488.03|17368.03|17488.81|17368.81|17488.03|17368.03|10
1641497650000|2022-01-06 19:34:10|17488|17368|17485.37|17365.37|17488.53|17368.53|17485.37|17365.37|9
1641497660000|2022-01-06 19:34:20|17485.28|17365.28|17483.85|17363.85|17485.28|17365.28|17483.85|17363.85|10
1641497670000|2022-01-06 19:34:30|17484.96|17364.96|17486.24|17366.24|17486.24|17366.24|17484.96|17364.96|9
1641497680000|2022-01-06 19:34:40|17485.95|17365.95|17486.92|17366.92|17486.92|17366.92|17485.88|17365.88|10
1641497690000|2022-01-06 19:34:50|17487.18|17367.18|17487.62|17367.62|17487.85|17367.85|17487.18|17367.18|10
1641497700000|2022-01-06 19:35:00|17487.51|17367.51|17485.63|17365.63|17487.51|17367.51|17485.52|17365.52|9
1641497710000|2022-01-06 19:35:10|17485.51|17365.51|17492.1|17372.1|17492.1|17372.1|17485.51|17365.51|10
1641497720000|2022-01-06 19:35:20|17493.26|17373.26|17498.38|17378.38|17498.73|17378.73|17493.26|17373.26|10
1641497730000|2022-01-06 19:35:30|17498.57|17378.57|17496.91|17376.91|17498.57|17378.57|17496.91|17376.91|10
1641497740000|2022-01-06 19:35:40|17496.21|17376.21|17495.25|17375.25|17496.21|17376.21|17494.77|17374.77|10
1641497750000|2022-01-06 19:35:50|17495.11|17375.11|17495.64|17375.64|17495.83|17375.83|17494.84|17374.84|9
1641497760000|2022-01-06 19:36:00|17495.84|17375.84|17499.03|17379.03|17499.03|17379.03|17495.65|17375.65|10
1641497770000|2022-01-06 19:36:10|17499|17379|17502.89|17382.89|17502.89|17382.89|17499|17379|10
1641497780000|2022-01-06 19:36:20|17504.85|17384.85|17509.84|17389.84|17509.84|17389.84|17504.85|17384.85|10
1641497790000|2022-01-06 19:36:30|17510.32|17390.32|17510.74|17390.74|17511.45|17391.45|17510.15|17390.15|10
1641497800000|2022-01-06 19:36:40|17510.8|17390.8|17510.09|17390.09|17511.06|17391.06|17510|17390|10
1641497810000|2022-01-06 19:36:50|17510.44|17390.44|17511.82|17391.82|17512.51|17392.51|17510.44|17390.44|10
1641497820000|2022-01-06 19:37:00|17512.32|17392.32|17512.21|17392.21|17512.32|17392.32|17511.8|17391.8|10
1641497830000|2022-01-06 19:37:10|17511.15|17391.15|17510.56|17390.56|17511.31|17391.31|17510.3|17390.3|10
1641497840000|2022-01-06 19:37:20|17510.58|17390.58|17509.31|17389.31|17511.16|17391.16|17509.24|17389.24|10
1641497850000|2022-01-06 19:37:30|17509.39|17389.39|17507.74|17387.74|17509.5|17389.5|17507.74|17387.74|9
1641497860000|2022-01-06 19:37:40|17507.14|17387.14|17508.4|17388.4|17508.4|17388.4|17506.82|17386.82|10
1641497870000|2022-01-06 19:37:50|17509.58|17389.58|17511.13|17391.13|17511.13|17391.13|17509.58|17389.58|10
1641497880000|2022-01-06 19:38:00|17511.21|17391.21|17511.72|17391.72|17512.31|17392.31|17511.03|17391.03|10
1641497890000|2022-01-06 19:38:10|17511.97|17391.97|17513.26|17393.26|17513.26|17393.26|17511.67|17391.67|9
1641497900000|2022-01-06 19:38:20|17513.62|17393.62|17512.87|17392.87|17513.81|17393.81|17512.81|17392.81|10
1641497910000|2022-01-06 19:38:30|17513.16|17393.16|17513.1|17393.1|17513.24|17393.24|17512.91|17392.91|10
1641497920000|2022-01-06 19:38:40|17513.08|17393.08|17511.25|17391.25|17513.08|17393.08|17511.25|17391.25|10
1641497930000|2022-01-06 19:38:50|17510.92|17390.92|17511.68|17391.68|17511.99|17391.99|17510.92|17390.92|10
1641497940000|2022-01-06 19:39:00|17511.47|17391.47|17512.47|17392.47|17512.88|17392.88|17511.47|17391.47|10
1641497950000|2022-01-06 19:39:10|17513.12|17393.12|17514.76|17394.76|17514.8|17394.8|17513.12|17393.12|10
1641497960000|2022-01-06 19:39:20|17514.67|17394.67|17514.17|17394.17|17514.95|17394.95|17514.17|17394.17|10
1641497970000|2022-01-06 19:39:30|17514.08|17394.08|17513.11|17393.11|17514.3|17394.3|17513.11|17393.11|9
1641497980000|2022-01-06 19:39:40|17513|17393|17514.07|17394.07|17514.09|17394.09|17512.95|17392.95|9
1641497990000|2022-01-06 19:39:50|17513.73|17393.73|17513.22|17393.22|17513.73|17393.73|17513.22|17393.22|9
1641498000000|2022-01-06 19:40:00|17514.07|17394.07|17517.76|17397.76|17517.76|17397.76|17514.07|17394.07|10
1641498010000|2022-01-06 19:40:10|17518.66|17398.66|17522.73|17402.73|17523.28|17403.28|17518.66|17398.66|10
1641498020000|2022-01-06 19:40:20|17522.65|17402.65|17522.05|17402.05|17522.92|17402.92|17521.64|17401.64|10
1641498030000|2022-01-06 19:40:30|17521.8|17401.8|17524.84|17404.84|17525|17405|17521.78|17401.78|10
1641498040000|2022-01-06 19:40:40|17525.41|17405.41|17524.01|17404.01|17526.08|17406.08|17524.01|17404.01|10
1641498050000|2022-01-06 19:40:50|17523.73|17403.73|17522.07|17402.07|17523.73|17403.73|17522.07|17402.07|10
1641498060000|2022-01-06 19:41:00|17522.09|17402.09|17520.61|17400.61|17522.09|17402.09|17520.17|17400.17|10
1641498070000|2022-01-06 19:41:10|17519.91|17399.91|17519.22|17399.22|17519.91|17399.91|17519.09|17399.09|10
1641498080000|2022-01-06 19:41:20|17519.46|17399.46|17518.69|17398.69|17519.87|17399.87|17518.69|17398.69|8
1641498090000|2022-01-06 19:41:30|17518.82|17398.82|17516.95|17396.95|17518.82|17398.82|17516.89|17396.89|10
1641498100000|2022-01-06 19:41:40|17516.75|17396.75|17515.69|17395.69|17516.94|17396.94|17515.16|17395.16|10
1641498110000|2022-01-06 19:41:50|17514.82|17394.82|17513.72|17393.72|17514.82|17394.82|17513.72|17393.72|10
1641498120000|2022-01-06 19:42:00|17513.8|17393.8|17512.04|17392.04|17513.8|17393.8|17512.04|17392.04|10
1641498130000|2022-01-06 19:42:10|17511.94|17391.94|17513.5|17393.5|17513.5|17393.5|17511.85|17391.85|9
1641498140000|2022-01-06 19:42:20|17513.44|17393.44|17511.95|17391.95|17514.17|17394.17|17511.52|17391.52|10
1641498150000|2022-01-06 19:42:30|17511.98|17391.98|17508.83|17388.83|17511.98|17391.98|17508.72|17388.72|10
1641498160000|2022-01-06 19:42:40|17508.98|17388.98|17509.54|17389.54|17509.69|17389.69|17508.9|17388.9|10
1641498170000|2022-01-06 19:42:50|17509.83|17389.83|17510.19|17390.19|17510.33|17390.33|17509.47|17389.47|10
1641498180000|2022-01-06 19:43:00|17510.38|17390.38|17510.1|17390.1|17510.93|17390.93|17510.02|17390.02|10
1641498190000|2022-01-06 19:43:10|17509.68|17389.68|17508.21|17388.21|17509.89|17389.89|17508.21|17388.21|10
1641498200000|2022-01-06 19:43:20|17507.62|17387.62|17509.43|17389.43|17509.68|17389.68|17507.34|17387.34|10
1641498210000|2022-01-06 19:43:30|17509.56|17389.56|17511.3|17391.3|17511.3|17391.3|17509.56|17389.56|10
1641498220000|2022-01-06 19:43:40|17512.37|17392.37|17512.08|17392.08|17512.59|17392.59|17512.05|17392.05|10
1641498230000|2022-01-06 19:43:50|17512.16|17392.16|17515.07|17395.07|17515.07|17395.07|17512.16|17392.16|9
1641498240000|2022-01-06 19:44:00|17515.3|17395.3|17519.13|17399.13|17519.13|17399.13|17515.3|17395.3|10
1641498250000|2022-01-06 19:44:10|17519.42|17399.42|17519.1|17399.1|17519.94|17399.94|17519.03|17399.03|10
1641498260000|2022-01-06 19:44:20|17518.92|17398.92|17519.7|17399.7|17519.75|17399.75|17518.92|17398.92|10
1641498270000|2022-01-06 19:44:30|17519.94|17399.94|17521.33|17401.33|17521.33|17401.33|17519.94|17399.94|10
1641498280000|2022-01-06 19:44:40|17521.36|17401.36|17522.48|17402.48|17522.56|17402.56|17521.25|17401.25|10
1641498290000|2022-01-06 19:44:50|17522.39|17402.39|17523.36|17403.36|17523.36|17403.36|17522.38|17402.38|10
1641498300000|2022-01-06 19:45:00|17523.01|17403.01|17523.54|17403.54|17523.54|17403.54|17522.38|17402.38|10
1641498310000|2022-01-06 19:45:10|17523.88|17403.88|17526.81|17406.81|17526.81|17406.81|17523.88|17403.88|10
1641498320000|2022-01-06 19:45:20|17526.86|17406.86|17526.63|17406.63|17526.86|17406.86|17526.08|17406.08|10
1641498330000|2022-01-06 19:45:30|17526.45|17406.45|17526.09|17406.09|17526.58|17406.58|17525.82|17405.82|10
1641498340000|2022-01-06 19:45:40|17525.9|17405.9|17525.21|17405.21|17526.38|17406.38|17525.21|17405.21|10
1641498350000|2022-01-06 19:45:50|17525.14|17405.14|17525.38|17405.38|17525.68|17405.68|17525.05|17405.05|10
1641498360000|2022-01-06 19:46:00|17525.33|17405.33|17524.8|17404.8|17525.33|17405.33|17524.8|17404.8|10
1641498370000|2022-01-06 19:46:10|17524.7|17404.7|17524.65|17404.65|17525.09|17405.09|17524.51|17404.51|10
1641498380000|2022-01-06 19:46:20|17525.55|17405.55|17527.46|17407.46|17527.46|17407.46|17525.16|17405.16|10
1641498390000|2022-01-06 19:46:30|17527.71|17407.71|17527.81|17407.81|17528.29|17408.29|17527.54|17407.54|10
1641498400000|2022-01-06 19:46:40|17528.04|17408.04|17529.46|17409.46|17529.46|17409.46|17527.77|17407.77|10
1641498410000|2022-01-06 19:46:50|17529.6|17409.6|17534.19|17414.19|17534.27|17414.27|17529.22|17409.22|10
1641498420000|2022-01-06 19:47:00|17534.72|17414.72|17537.28|17417.28|17537.28|17417.28|17534.72|17414.72|10
1641498430000|2022-01-06 19:47:10|17536.71|17416.71|17536.73|17416.73|17536.73|17416.73|17535.34|17415.34|10
1641498440000|2022-01-06 19:47:20|17536.91|17416.91|17540.49|17420.49|17540.73|17420.73|17536.91|17416.91|10
1641498450000|2022-01-06 19:47:30|17539.78|17419.78|17536.76|17416.76|17539.78|17419.78|17536.76|17416.76|9
1641498460000|2022-01-06 19:47:40|17537.13|17417.13|17536.48|17416.48|17537.31|17417.31|17535.42|17415.42|10
1641498470000|2022-01-06 19:47:50|17537.14|17417.14|17536.61|17416.61|17537.35|17417.35|17536.54|17416.54|10
1641498480000|2022-01-06 19:48:00|17535.93|17415.93|17533.53|17413.53|17535.93|17415.93|17533.41|17413.41|10
1641498490000|2022-01-06 19:48:10|17532.8|17412.8|17529.88|17409.88|17532.8|17412.8|17529.88|17409.88|10
1641498500000|2022-01-06 19:48:20|17529.36|17409.36|17526.39|17406.39|17529.36|17409.36|17526.39|17406.39|10
1641498510000|2022-01-06 19:48:30|17526.16|17406.16|17524.52|17404.52|17526.16|17406.16|17524.36|17404.36|10
1641498520000|2022-01-06 19:48:40|17524.14|17404.14|17524.95|17404.95|17524.95|17404.95|17524.14|17404.14|9
1641498530000|2022-01-06 19:48:50|17524.72|17404.72|17526.9|17406.9|17527.23|17407.23|17524.62|17404.62|10
1641498540000|2022-01-06 19:49:00|17526.99|17406.99|17527.44|17407.44|17527.89|17407.89|17526.87|17406.87|10
1641498550000|2022-01-06 19:49:10|17528.03|17408.03|17528.42|17408.42|17528.61|17408.61|17528.03|17408.03|10
1641498560000|2022-01-06 19:49:20|17528.17|17408.17|17527.4|17407.4|17528.17|17408.17|17527.21|17407.21|10
1641498570000|2022-01-06 19:49:30|17527.5|17407.5|17527.21|17407.21|17527.61|17407.61|17526.91|17406.91|10
1641498580000|2022-01-06 19:49:40|17527.18|17407.18|17527.09|17407.09|17527.44|17407.44|17527.09|17407.09|9
1641498590000|2022-01-06 19:49:50|17527.21|17407.21|17525.26|17405.26|17527.21|17407.21|17525.03|17405.03|9
1641498600000|2022-01-06 19:50:00|17525.15|17405.15|17523.37|17403.37|17525.15|17405.15|17523.35|17403.35|10
1641498610000|2022-01-06 19:50:10|17523.34|17403.34|17523.15|17403.15|17524.39|17404.39|17523.15|17403.15|8
1641498620000|2022-01-06 19:50:20|17523.68|17403.68|17523.77|17403.77|17523.77|17403.77|17523.25|17403.25|9
1641498630000|2022-01-06 19:50:30|17523.62|17403.62|17522.9|17402.9|17523.8|17403.8|17522.79|17402.79|10
1641498640000|2022-01-06 19:50:40|17523.14|17403.14|17525.55|17405.55|17525.55|17405.55|17523.14|17403.14|9
1641498650000|2022-01-06 19:50:50|17526.28|17406.28|17527.44|17407.44|17527.44|17407.44|17526.28|17406.28|9
1641498660000|2022-01-06 19:51:00|17527.72|17407.72|17529.65|17409.65|17529.65|17409.65|17527.72|17407.72|10
1641498670000|2022-01-06 19:51:10|17529.88|17409.88|17531.35|17411.35|17532.03|17412.03|17529.88|17409.88|10
1641498680000|2022-01-06 19:51:20|17531.62|17411.62|17532.44|17412.44|17532.63|17412.63|17531.62|17411.62|9
1641498690000|2022-01-06 19:51:30|17532.48|17412.48|17531.94|17411.94|17532.48|17412.48|17531.94|17411.94|10
1641498700000|2022-01-06 19:51:40|17531.92|17411.92|17530.62|17410.62|17531.97|17411.97|17530.55|17410.55|10
1641498710000|2022-01-06 19:51:50|17530.81|17410.81|17532.03|17412.03|17532.15|17412.15|17530.81|17410.81|10
1641498720000|2022-01-06 19:52:00|17532.5|17412.5|17531.69|17411.69|17532.7|17412.7|17531.69|17411.69|10
1641498730000|2022-01-06 19:52:10|17531.89|17411.89|17531.55|17411.55|17532.21|17412.21|17531.55|17411.55|9
1641498740000|2022-01-06 19:52:20|17531.03|17411.03|17529.9|17409.9|17531.2|17411.2|17529.9|17409.9|10
1641498750000|2022-01-06 19:52:30|17529.95|17409.95|17528.82|17408.82|17529.95|17409.95|17528.82|17408.82|9
1641498760000|2022-01-06 19:52:40|17528.96|17408.96|17528.61|17408.61|17529.03|17409.03|17528.58|17408.58|10
1641498770000|2022-01-06 19:52:50|17528.62|17408.62|17529.78|17409.78|17529.78|17409.78|17528.62|17408.62|9
1641498780000|2022-01-06 19:53:00|17529.81|17409.81|17532.29|17412.29|17532.29|17412.29|17529.81|17409.81|10
1641498790000|2022-01-06 19:53:10|17532.47|17412.47|17533.56|17413.56|17534.08|17414.08|17532.47|17412.47|10
1641498800000|2022-01-06 19:53:20|17532.79|17412.79|17530.92|17410.92|17532.8|17412.8|17530.92|17410.92|9
1641498810000|2022-01-06 19:53:30|17530.93|17410.93|17531.45|17411.45|17531.69|17411.69|17530.78|17410.78|9
1641498820000|2022-01-06 19:53:40|17531.33|17411.33|17532.94|17412.94|17533.13|17413.13|17531.33|17411.33|9
1641498830000|2022-01-06 19:53:50|17533.01|17413.01|17533.8|17413.8|17533.8|17413.8|17532.81|17412.81|10
1641498840000|2022-01-06 19:54:00|17533.55|17413.55|17530.76|17410.76|17533.55|17413.55|17530.62|17410.62|10
1641498850000|2022-01-06 19:54:10|17530.84|17410.84|17533.77|17413.77|17533.91|17413.91|17530.84|17410.84|10
1641498860000|2022-01-06 19:54:20|17533.84|17413.84|17536.89|17416.89|17537|17417|17533.84|17413.84|10
1641498870000|2022-01-06 19:54:30|17537.11|17417.11|17538.73|17418.73|17538.81|17418.81|17537.11|17417.11|10
1641498880000|2022-01-06 19:54:40|17538.72|17418.72|17538.94|17418.94|17538.94|17418.94|17538.12|17418.12|8
1641498890000|2022-01-06 19:54:50|17539.45|17419.45|17540.34|17420.34|17540.34|17420.34|17539.45|17419.45|9
1641498900000|2022-01-06 19:55:00|17540.62|17420.62|17543.42|17423.42|17543.42|17423.42|17540.62|17420.62|9
1641498910000|2022-01-06 19:55:10|17543.64|17423.64|17543.81|17423.81|17544.4|17424.4|17543.64|17423.64|10
1641498920000|2022-01-06 19:55:20|17543.9|17423.9|17544.18|17424.18|17544.18|17424.18|17543.9|17423.9|7
1641498930000|2022-01-06 19:55:30|17544.17|17424.17|17541.85|17421.85|17544.17|17424.17|17541.85|17421.85|9
1641498940000|2022-01-06 19:55:40|17542.17|17422.17|17542.92|17422.92|17542.92|17422.92|17542.06|17422.06|9
1641498950000|2022-01-06 19:55:50|17543.45|17423.45|17543.1|17423.1|17544.26|17424.26|17543.1|17423.1|10
1641498960000|2022-01-06 19:56:00|17542.72|17422.72|17540.87|17420.87|17542.72|17422.72|17540.67|17420.67|10
1641498970000|2022-01-06 19:56:10|17541.89|17421.89|17543.44|17423.44|17543.6|17423.6|17541.89|17421.89|10
1641498980000|2022-01-06 19:56:20|17543.36|17423.36|17542.79|17422.79|17543.86|17423.86|17542.79|17422.79|10
1641498990000|2022-01-06 19:56:30|17543.19|17423.19|17542.73|17422.73|17543.19|17423.19|17542.65|17422.65|8
1641499000000|2022-01-06 19:56:40|17542.69|17422.69|17542.87|17422.87|17543.02|17423.02|17542.6|17422.6|8
1641499010000|2022-01-06 19:56:50|17543.17|17423.17|17542.42|17422.42|17543.17|17423.17|17542.31|17422.31|9
1641499020000|2022-01-06 19:57:00|17542.93|17422.93|17543.18|17423.18|17543.81|17423.81|17542.83|17422.83|9
1641499030000|2022-01-06 19:57:10|17543.23|17423.23|17544.78|17424.78|17545.22|17425.22|17542.31|17422.31|10
1641499040000|2022-01-06 19:57:20|17544.68|17424.68|17542.88|17422.88|17544.68|17424.68|17542.88|17422.88|9
1641499050000|2022-01-06 19:57:30|17542.49|17422.49|17540.99|17420.99|17542.49|17422.49|17540.99|17420.99|10
1641499060000|2022-01-06 19:57:40|17540.69|17420.69|17539.45|17419.45|17540.82|17420.82|17539.45|17419.45|10
1641499070000|2022-01-06 19:57:50|17538.95|17418.95|17539.3|17419.3|17539.3|17419.3|17538.47|17418.47|10
1641499080000|2022-01-06 19:58:00|17539.85|17419.85|17540.13|17420.13|17540.33|17420.33|17539.43|17419.43|10
1641499090000|2022-01-06 19:58:10|17540.17|17420.17|17539.82|17419.82|17540.66|17420.66|17539.82|17419.82|10
1641499100000|2022-01-06 19:58:20|17539.69|17419.69|17540.94|17420.94|17540.94|17420.94|17539.63|17419.63|10
1641499110000|2022-01-06 19:58:30|17541.05|17421.05|17538.28|17418.28|17541.41|17421.41|17538.15|17418.15|10
1641499120000|2022-01-06 19:58:40|17538.41|17418.41|17537.39|17417.39|17538.9|17418.9|17537.39|17417.39|10
1641499130000|2022-01-06 19:58:50|17537.37|17417.37|17537.69|17417.69|17538.21|17418.21|17537.23|17417.23|10
1641499140000|2022-01-06 19:59:00|17537.86|17417.86|17542.23|17422.23|17542.23|17422.23|17537.86|17417.86|9
1641499150000|2022-01-06 19:59:10|17542.47|17422.47|17546.3|17426.3|17546.36|17426.36|17542.47|17422.47|10
1641499160000|2022-01-06 19:59:20|17546.46|17426.46|17544.91|17424.91|17546.88|17426.88|17544.78|17424.78|10
1641499170000|2022-01-06 19:59:30|17544.73|17424.73|17540.5|17420.5|17544.73|17424.73|17540.5|17420.5|10
1641499180000|2022-01-06 19:59:40|17540.22|17420.22|17535.64|17415.64|17540.22|17420.22|17535.64|17415.64|10
1641499190000|2022-01-06 19:59:50|17535.55|17415.55|17529.61|17409.61|17535.55|17415.55|17529.61|17409.61|10
1641499200000|2022-01-06 20:00:00|17529.43|17409.43|17524.8|17404.8|17529.43|17409.43|17524.8|17404.8|10
1641499210000|2022-01-06 20:00:10|17525.32|17405.32|17523.58|17403.58|17525.48|17405.48|17523.58|17403.58|10
1641499220000|2022-01-06 20:00:20|17523.47|17403.47|17524.14|17404.14|17524.14|17404.14|17523.04|17403.04|10
1641499230000|2022-01-06 20:00:30|17523.97|17403.97|17520.58|17400.58|17523.97|17403.97|17520.58|17400.58|10
1641499240000|2022-01-06 20:00:40|17520.34|17400.34|17522.66|17402.66|17522.66|17402.66|17519.6|17399.6|10
1641499250000|2022-01-06 20:00:50|17522.22|17402.22|17523.22|17403.22|17523.39|17403.39|17522.22|17402.22|10
1641499260000|2022-01-06 20:01:00|17523.74|17403.74|17524.82|17404.82|17525.39|17405.39|17523.74|17403.74|10
1641499270000|2022-01-06 20:01:10|17524.96|17404.96|17525.13|17405.13|17525.82|17405.82|17524.96|17404.96|9
1641499280000|2022-01-06 20:01:20|17525.16|17405.16|17527.03|17407.03|17527.45|17407.45|17525.16|17405.16|10
1641499290000|2022-01-06 20:01:30|17526.95|17406.95|17524.51|17404.51|17526.95|17406.95|17524.28|17404.28|10
1641499300000|2022-01-06 20:01:40|17524.47|17404.47|17521.97|17401.97|17524.47|17404.47|17521.97|17401.97|10
1641499310000|2022-01-06 20:01:50|17520.91|17400.91|17518.04|17398.04|17520.91|17400.91|17518.04|17398.04|10
1641499320000|2022-01-06 20:02:00|17517.88|17397.88|17516.64|17396.64|17517.88|17397.88|17515.6|17395.6|9
1641499330000|2022-01-06 20:02:10|17516.83|17396.83|17516.76|17396.76|17517.93|17397.93|17516.76|17396.76|10
1641499340000|2022-01-06 20:02:20|17516.44|17396.44|17519.11|17399.11|17519.11|17399.11|17516.26|17396.26|10
1641499350000|2022-01-06 20:02:30|17519.4|17399.4|17520.6|17400.6|17520.6|17400.6|17519.22|17399.22|9
1641499360000|2022-01-06 20:02:40|17520.65|17400.65|17521.9|17401.9|17522.42|17402.42|17519.74|17399.74|10
1641499370000|2022-01-06 20:02:50|17522.07|17402.07|17522.65|17402.65|17523.07|17403.07|17522.07|17402.07|10
1641499380000|2022-01-06 20:03:00|17522.76|17402.76|17523.75|17403.75|17523.75|17403.75|17522.48|17402.48|10
1641499390000|2022-01-06 20:03:10|17524.11|17404.11|17524.78|17404.78|17525.45|17405.45|17524.11|17404.11|9
1641499400000|2022-01-06 20:03:20|17524.8|17404.8|17524.97|17404.97|17525.11|17405.11|17524.73|17404.73|10
1641499410000|2022-01-06 20:03:30|17524.85|17404.85|17524.36|17404.36|17525.14|17405.14|17524.36|17404.36|10
1641499420000|2022-01-06 20:03:40|17524.18|17404.18|17524.65|17404.65|17524.65|17404.65|17523.9|17403.9|10
1641499430000|2022-01-06 20:03:50|17524.91|17404.91|17525.32|17405.32|17525.55|17405.55|17524.82|17404.82|10
1641499440000|2022-01-06 20:04:00|17525.95|17405.95|17524.07|17404.07|17525.96|17405.96|17524.07|17404.07|10
1641499450000|2022-01-06 20:04:10|17523.58|17403.58|17525.4|17405.4|17525.4|17405.4|17523.58|17403.58|10
1641499460000|2022-01-06 20:04:20|17525.47|17405.47|17525.96|17405.96|17526.62|17406.62|17525.38|17405.38|10
1641499470000|2022-01-06 20:04:30|17526.34|17406.34|17527.54|17407.54|17527.63|17407.63|17526.34|17406.34|10
1641499480000|2022-01-06 20:04:40|17527.63|17407.63|17528.2|17408.2|17528.27|17408.27|17527.04|17407.04|10
1641499490000|2022-01-06 20:04:50|17528.38|17408.38|17529.02|17409.02|17529.03|17409.03|17528.37|17408.37|10
1641499500000|2022-01-06 20:05:00|17528.98|17408.98|17529.78|17409.78|17529.78|17409.78|17528.87|17408.87|10
1641499510000|2022-01-06 20:05:10|17529.86|17409.86|17534.39|17414.39|17534.39|17414.39|17529.5|17409.5|10
1641499520000|2022-01-06 20:05:20|17534.07|17414.07|17536.65|17416.65|17536.86|17416.86|17534.07|17414.07|10
1641499530000|2022-01-06 20:05:30|17537.56|17417.56|17542.97|17422.97|17543|17423|17537.56|17417.56|10
1641499540000|2022-01-06 20:05:40|17542.35|17422.35|17543.92|17423.92|17544.42|17424.42|17542.35|17422.35|9
1641499550000|2022-01-06 20:05:50|17544.1|17424.1|17545.62|17425.62|17545.62|17425.62|17544.1|17424.1|10
1641499560000|2022-01-06 20:06:00|17545.16|17425.16|17546.75|17426.75|17546.75|17426.75|17545.16|17425.16|10
1641499570000|2022-01-06 20:06:10|17546.5|17426.5|17549.17|17429.17|17549.17|17429.17|17546.5|17426.5|10
1641499580000|2022-01-06 20:06:20|17549.24|17429.24|17552.97|17432.97|17552.97|17432.97|17549.24|17429.24|10
1641499590000|2022-01-06 20:06:30|17552.76|17432.76|17555.27|17435.27|17555.27|17435.27|17552.76|17432.76|10
1641499600000|2022-01-06 20:06:40|17555.33|17435.33|17557.28|17437.28|17557.28|17437.28|17555.33|17435.33|10
1641499610000|2022-01-06 20:06:50|17557.91|17437.91|17558.99|17438.99|17558.99|17438.99|17557.66|17437.66|9
1641499620000|2022-01-06 20:07:00|17559.09|17439.09|17560.35|17440.35|17560.35|17440.35|17559.09|17439.09|9
1641499630000|2022-01-06 20:07:10|17560.88|17440.88|17561.23|17441.23|17562.33|17442.33|17560.88|17440.88|10
1641499640000|2022-01-06 20:07:20|17561.91|17441.91|17563.45|17443.45|17563.45|17443.45|17561.91|17441.91|9
1641499650000|2022-01-06 20:07:30|17563.73|17443.73|17562.62|17442.62|17563.73|17443.73|17562.61|17442.61|10
1641499660000|2022-01-06 20:07:40|17562.73|17442.73|17564.9|17444.9|17565.05|17445.05|17562.73|17442.73|10
1641499670000|2022-01-06 20:07:50|17564.6|17444.6|17569.55|17449.55|17569.55|17449.55|17564.6|17444.6|10
1641499680000|2022-01-06 20:08:00|17570.48|17450.48|17571.68|17451.68|17571.87|17451.87|17569.66|17449.66|10
1641499690000|2022-01-06 20:08:10|17572.38|17452.38|17573.98|17453.98|17573.98|17453.98|17572.11|17452.11|10
1641499700000|2022-01-06 20:08:20|17574.58|17454.58|17579.16|17459.16|17579.16|17459.16|17574.58|17454.58|10
1641499710000|2022-01-06 20:08:30|17580.29|17460.29|17577.16|17457.16|17580.29|17460.29|17576.9|17456.9|10
1641499720000|2022-01-06 20:08:40|17576.04|17456.04|17575.88|17455.88|17576.77|17456.77|17575.72|17455.72|10
1641499730000|2022-01-06 20:08:50|17576.75|17456.75|17574.12|17454.12|17576.75|17456.75|17573.93|17453.93|10
1641499740000|2022-01-06 20:09:00|17574.01|17454.01|17575.33|17455.33|17575.33|17455.33|17573.68|17453.68|10
1641499750000|2022-01-06 20:09:10|17575.31|17455.31|17575.77|17455.77|17576.23|17456.23|17575.25|17455.25|9
1641499760000|2022-01-06 20:09:20|17576.24|17456.24|17572.51|17452.51|17576.39|17456.39|17572.51|17452.51|10
1641499770000|2022-01-06 20:09:30|17572.63|17452.63|17569.55|17449.55|17572.63|17452.63|17569.55|17449.55|10
1641499780000|2022-01-06 20:09:40|17569.38|17449.38|17567.81|17447.81|17569.41|17449.41|17567.74|17447.74|10
1641499790000|2022-01-06 20:09:50|17567.96|17447.96|17567.64|17447.64|17567.96|17447.96|17567.11|17447.11|10
1641499800000|2022-01-06 20:10:00|17568.4|17448.4|17569.35|17449.35|17569.35|17449.35|17567.67|17447.67|10
1641499810000|2022-01-06 20:10:10|17569.03|17449.03|17568.99|17448.99|17569.23|17449.23|17568.73|17448.73|10
1641499820000|2022-01-06 20:10:20|17569|17449|17564.7|17444.7|17569|17449|17564.7|17444.7|10
1641499830000|2022-01-06 20:10:30|17563.58|17443.58|17557.78|17437.78|17563.58|17443.58|17557.78|17437.78|10
1641499840000|2022-01-06 20:10:40|17557.86|17437.86|17557.72|17437.72|17558.1|17438.1|17557.51|17437.51|10
1641499850000|2022-01-06 20:10:50|17558.04|17438.04|17559.59|17439.59|17559.65|17439.65|17558.04|17438.04|10
1641499860000|2022-01-06 20:11:00|17559.02|17439.02|17557.52|17437.52|17559.02|17439.02|17557.52|17437.52|9
1641499870000|2022-01-06 20:11:10|17557.38|17437.38|17556.58|17436.58|17557.38|17437.38|17556.01|17436.01|10
1641499880000|2022-01-06 20:11:20|17556.47|17436.47|17555.77|17435.77|17557.34|17437.34|17555.77|17435.77|9
1641499890000|2022-01-06 20:11:30|17555.95|17435.95|17555.39|17435.39|17556.12|17436.12|17555.39|17435.39|9
1641499900000|2022-01-06 20:11:40|17554.59|17434.59|17553.25|17433.25|17554.59|17434.59|17553.25|17433.25|9
1641499910000|2022-01-06 20:11:50|17552.81|17432.81|17550.89|17430.89|17552.81|17432.81|17550.89|17430.89|8
1641499920000|2022-01-06 20:12:00|17551|17431|17550.87|17430.87|17551.59|17431.59|17550.87|17430.87|10
1641499930000|2022-01-06 20:12:10|17550.59|17430.59|17545.87|17425.87|17550.59|17430.59|17545.87|17425.87|10
1641499940000|2022-01-06 20:12:20|17545.93|17425.93|17549.23|17429.23|17549.23|17429.23|17545.93|17425.93|10
1641499950000|2022-01-06 20:12:30|17549.13|17429.13|17547.98|17427.98|17549.13|17429.13|17547.98|17427.98|10
1641499960000|2022-01-06 20:12:40|17547.09|17427.09|17546.63|17426.63|17547.51|17427.51|17546.63|17426.63|10
1641499970000|2022-01-06 20:12:50|17546.57|17426.57|17546.28|17426.28|17546.57|17426.57|17545.44|17425.44|10
1641499980000|2022-01-06 20:13:00|17546.47|17426.47|17548.7|17428.7|17548.7|17428.7|17546.47|17426.47|10
1641499990000|2022-01-06 20:13:10|17549.49|17429.49|17547.89|17427.89|17549.8|17429.8|17547.89|17427.89|9
1641500000000|2022-01-06 20:13:20|17548.34|17428.34|17545.62|17425.62|17548.34|17428.34|17545.62|17425.62|10
1641500010000|2022-01-06 20:13:30|17546.25|17426.25|17545.57|17425.57|17546.87|17426.87|17545.57|17425.57|9
1641500020000|2022-01-06 20:13:40|17545.9|17425.9|17542.66|17422.66|17545.9|17425.9|17542.66|17422.66|10
1641500030000|2022-01-06 20:13:50|17542.44|17422.44|17539.23|17419.23|17542.44|17422.44|17539.23|17419.23|10
1641500040000|2022-01-06 20:14:00|17539.8|17419.8|17539.98|17419.98|17542.03|17422.03|17538.36|17418.36|10
1641500050000|2022-01-06 20:14:10|17540.45|17420.45|17533.18|17413.18|17540.45|17420.45|17533.18|17413.18|10
1641500060000|2022-01-06 20:14:20|17532.57|17412.57|17518.04|17398.04|17532.57|17412.57|17518.04|17398.04|10
1641500070000|2022-01-06 20:14:30|17517.43|17397.43|17510.4|17390.4|17517.52|17397.52|17510.4|17390.4|10
1641500080000|2022-01-06 20:14:40|17510.45|17390.45|17510.55|17390.55|17510.55|17390.55|17510.03|17390.03|10
1641500090000|2022-01-06 20:14:50|17510.6|17390.6|17510.88|17390.88|17510.88|17390.88|17510.15|17390.15|10
1641500100000|2022-01-06 20:15:00|17510.87|17390.87|17509.32|17389.32|17510.87|17390.87|17509.16|17389.16|10
1641500110000|2022-01-06 20:15:10|17509.33|17389.33|17510.42|17390.42|17510.91|17390.91|17509.33|17389.33|10
1641500120000|2022-01-06 20:15:20|17510.38|17390.38|17502.29|17382.29|17510.38|17390.38|17502.29|17382.29|10
1641500130000|2022-01-06 20:15:30|17501.55|17381.55|17495.6|17375.6|17501.55|17381.55|17495.57|17375.57|10
1641500140000|2022-01-06 20:15:40|17494.31|17374.31|17488.32|17368.32|17494.31|17374.31|17488.32|17368.32|10
1641500150000|2022-01-06 20:15:50|17486.46|17366.46|17481.46|17361.46|17486.46|17366.46|17481.46|17361.46|10
1641500160000|2022-01-06 20:16:00|17481.44|17361.44|17475.04|17355.04|17481.44|17361.44|17475.04|17355.04|10
1641500170000|2022-01-06 20:16:10|17474.31|17354.31|17468.4|17348.4|17474.31|17354.31|17468.4|17348.4|10
1641500180000|2022-01-06 20:16:20|17468.36|17348.36|17463.69|17343.69|17468.52|17348.52|17463.27|17343.27|10
1641500190000|2022-01-06 20:16:30|17462.9|17342.9|17460.36|17340.36|17463|17343|17460.36|17340.36|10
1641500200000|2022-01-06 20:16:40|17460.58|17340.58|17460.94|17340.94|17461.02|17341.02|17460.14|17340.14|10
1641500210000|2022-01-06 20:16:50|17461.07|17341.07|17458.96|17338.96|17461.07|17341.07|17458.96|17338.96|10
1641500220000|2022-01-06 20:17:00|17458.94|17338.94|17457.16|17337.16|17458.94|17338.94|17457.16|17337.16|10
1641500230000|2022-01-06 20:17:10|17456.71|17336.71|17451.87|17331.87|17456.81|17336.81|17451.87|17331.87|10
1641500240000|2022-01-06 20:17:20|17451.75|17331.75|17447.9|17327.9|17451.75|17331.75|17446.82|17326.82|10
1641500250000|2022-01-06 20:17:30|17447.32|17327.32|17448.79|17328.79|17448.88|17328.88|17446.95|17326.95|10
1641500260000|2022-01-06 20:17:40|17446.87|17326.87|17449.89|17329.89|17449.89|17329.89|17446.87|17326.87|10
1641500270000|2022-01-06 20:17:50|17447.99|17327.99|17447.22|17327.22|17447.99|17327.99|17447.22|17327.22|10
1641500280000|2022-01-06 20:18:00|17447.55|17327.55|17448.23|17328.23|17448.23|17328.23|17447.37|17327.37|10
1641500290000|2022-01-06 20:18:10|17448.3|17328.3|17449.67|17329.67|17449.67|17329.67|17448.3|17328.3|10
1641500300000|2022-01-06 20:18:20|17449.95|17329.95|17450.94|17330.94|17450.94|17330.94|17449.81|17329.81|10
1641500310000|2022-01-06 20:18:30|17451.28|17331.28|17452.82|17332.82|17453.38|17333.38|17451.28|17331.28|10
1641500320000|2022-01-06 20:18:40|17452.79|17332.79|17444.96|17324.96|17453.08|17333.08|17444.96|17324.96|10
1641500330000|2022-01-06 20:18:50|17443.55|17323.55|17427.29|17307.29|17443.55|17323.55|17427.29|17307.29|10
1641500340000|2022-01-06 20:19:00|17426.77|17306.77|17418.49|17298.49|17426.77|17306.77|17418.49|17298.49|10
1641500350000|2022-01-06 20:19:10|17417.9|17297.9|17416.24|17296.24|17417.9|17297.9|17416.24|17296.24|10
1641500360000|2022-01-06 20:19:20|17416.31|17296.31|17418.66|17298.66|17418.66|17298.66|17416.31|17296.31|10
1641500370000|2022-01-06 20:19:30|17418.14|17298.14|17420.04|17300.04|17420.04|17300.04|17417.86|17297.86|10
1641500380000|2022-01-06 20:19:40|17421.35|17301.35|17421.38|17301.38|17423.01|17303.01|17421.35|17301.35|10
1641500390000|2022-01-06 20:19:50|17421.83|17301.83|17419.86|17299.86|17421.9|17301.9|17419.86|17299.86|10
1641500400000|2022-01-06 20:20:00|17419.55|17299.55|17421.63|17301.63|17421.63|17301.63|17419.36|17299.36|10
1641500410000|2022-01-06 20:20:10|17421.93|17301.93|17423.81|17303.81|17423.81|17303.81|17421.93|17301.93|10
1641500420000|2022-01-06 20:20:20|17423.93|17303.93|17425.54|17305.54|17425.73|17305.73|17423.69|17303.69|10
1641500430000|2022-01-06 20:20:30|17428.25|17308.25|17434.38|17314.38|17434.38|17314.38|17428.25|17308.25|10
1641500440000|2022-01-06 20:20:40|17436.41|17316.41|17435.71|17315.71|17437.67|17317.67|17435.71|17315.71|10
1641500450000|2022-01-06 20:20:50|17435.43|17315.43|17439.08|17319.08|17439.08|17319.08|17435.43|17315.43|10
1641500460000|2022-01-06 20:21:00|17439.27|17319.27|17440.42|17320.42|17440.42|17320.42|17439.27|17319.27|10
1641500470000|2022-01-06 20:21:10|17440.39|17320.39|17440.12|17320.12|17440.39|17320.39|17439.29|17319.29|10
1641500480000|2022-01-06 20:21:20|17439.87|17319.87|17439.87|17319.87|17439.87|17319.87|17439.01|17319.01|10
1641500490000|2022-01-06 20:21:30|17439.82|17319.82|17444.57|17324.57|17444.66|17324.66|17439.82|17319.82|10
1641500500000|2022-01-06 20:21:40|17445|17325|17448.63|17328.63|17448.63|17328.63|17445|17325|10
1641500510000|2022-01-06 20:21:50|17448.73|17328.73|17451.34|17331.34|17451.34|17331.34|17448.73|17328.73|10
1641500520000|2022-01-06 20:22:00|17450.66|17330.66|17449.68|17329.68|17450.66|17330.66|17449.68|17329.68|10
1641500530000|2022-01-06 20:22:10|17449.84|17329.84|17450.31|17330.31|17450.31|17330.31|17449.21|17329.21|10
1641500540000|2022-01-06 20:22:20|17450.49|17330.49|17453.03|17333.03|17453.1|17333.1|17450.48|17330.48|10
1641500550000|2022-01-06 20:22:30|17453.02|17333.02|17455.31|17335.31|17455.31|17335.31|17453.02|17333.02|10
1641500560000|2022-01-06 20:22:40|17455.45|17335.45|17457.52|17337.52|17457.52|17337.52|17455.36|17335.36|10
1641500570000|2022-01-06 20:22:50|17457.64|17337.64|17459.62|17339.62|17460.08|17340.08|17457.64|17337.64|10
1641500580000|2022-01-06 20:23:00|17459.38|17339.38|17455.49|17335.49|17459.38|17339.38|17455.1|17335.1|10
1641500590000|2022-01-06 20:23:10|17455.26|17335.26|17452.69|17332.69|17455.26|17335.26|17452.69|17332.69|10
1641500600000|2022-01-06 20:23:20|17452.48|17332.48|17453.65|17333.65|17453.65|17333.65|17452.48|17332.48|10
1641500610000|2022-01-06 20:23:30|17453.5|17333.5|17452.95|17332.95|17453.5|17333.5|17452.67|17332.67|9
1641500620000|2022-01-06 20:23:40|17451.73|17331.73|17451.91|17331.91|17452.48|17332.48|17451.73|17331.73|10
1641500630000|2022-01-06 20:23:50|17451.94|17331.94|17450.33|17330.33|17451.94|17331.94|17449.3|17329.3|10
1641500640000|2022-01-06 20:24:00|17450.06|17330.06|17447.4|17327.4|17450.06|17330.06|17447.39|17327.39|10
1641500650000|2022-01-06 20:24:10|17447.34|17327.34|17446.83|17326.83|17447.47|17327.47|17446.83|17326.83|10
1641500660000|2022-01-06 20:24:20|17446.4|17326.4|17448.39|17328.39|17448.77|17328.77|17446.4|17326.4|10
1641500670000|2022-01-06 20:24:30|17448.77|17328.77|17447.56|17327.56|17448.77|17328.77|17447.56|17327.56|10
1641500680000|2022-01-06 20:24:40|17447.37|17327.37|17446.48|17326.48|17447.41|17327.41|17446.48|17326.48|9
1641500690000|2022-01-06 20:24:50|17446.4|17326.4|17446.85|17326.85|17446.85|17326.85|17446.29|17326.29|9
1641500700000|2022-01-06 20:25:00|17447.02|17327.02|17448.74|17328.74|17448.74|17328.74|17447.02|17327.02|10
1641500710000|2022-01-06 20:25:10|17448.35|17328.35|17446.42|17326.42|17448.35|17328.35|17446.42|17326.42|9
1641500720000|2022-01-06 20:25:20|17446.46|17326.46|17447.58|17327.58|17447.58|17327.58|17445.63|17325.63|10
1641500730000|2022-01-06 20:25:30|17447.94|17327.94|17455.9|17335.9|17455.9|17335.9|17447.94|17327.94|10
1641500740000|2022-01-06 20:25:40|17456.79|17336.79|17460.38|17340.38|17460.38|17340.38|17456.79|17336.79|10
1641500750000|2022-01-06 20:25:50|17460.18|17340.18|17459.84|17339.84|17460.99|17340.99|17459.84|17339.84|10
1641500760000|2022-01-06 20:26:00|17459.79|17339.79|17458.79|17338.79|17459.79|17339.79|17456.84|17336.84|10
1641500770000|2022-01-06 20:26:10|17459.09|17339.09|17458.55|17338.55|17459.31|17339.31|17458.55|17338.55|10
1641500780000|2022-01-06 20:26:20|17458.5|17338.5|17459.45|17339.45|17459.65|17339.65|17458.5|17338.5|10
1641500790000|2022-01-06 20:26:30|17459.25|17339.25|17458.55|17338.55|17459.26|17339.26|17458.04|17338.04|10
1641500800000|2022-01-06 20:26:40|17459.11|17339.11|17463.67|17343.67|17463.67|17343.67|17459.11|17339.11|10
1641500810000|2022-01-06 20:26:50|17464.12|17344.12|17466.62|17346.62|17466.71|17346.71|17464.12|17344.12|9
1641500820000|2022-01-06 20:27:00|17467.31|17347.31|17474.02|17354.02|17474.02|17354.02|17467.31|17347.31|10
1641500830000|2022-01-06 20:27:10|17474.18|17354.18|17475.54|17355.54|17475.54|17355.54|17474.07|17354.07|9
1641500840000|2022-01-06 20:27:20|17475.07|17355.07|17476.32|17356.32|17476.32|17356.32|17474.64|17354.64|10
1641500850000|2022-01-06 20:27:30|17477.1|17357.1|17483.06|17363.06|17483.06|17363.06|17477.1|17357.1|10
1641500860000|2022-01-06 20:27:40|17483.65|17363.65|17483.36|17363.36|17484.45|17364.45|17483.36|17363.36|10
1641500870000|2022-01-06 20:27:50|17483.03|17363.03|17481.34|17361.34|17483.03|17363.03|17481.34|17361.34|10
1641500880000|2022-01-06 20:28:00|17481.3|17361.3|17478.53|17358.53|17481.34|17361.34|17478.53|17358.53|10
1641500890000|2022-01-06 20:28:10|17478.67|17358.67|17479.32|17359.32|17479.35|17359.35|17478.37|17358.37|10
1641500900000|2022-01-06 20:28:20|17479.22|17359.22|17480.88|17360.88|17480.88|17360.88|17479.22|17359.22|9
1641500910000|2022-01-06 20:28:30|17481.13|17361.13|17481.62|17361.62|17481.62|17361.62|17480.41|17360.41|10
1641500920000|2022-01-06 20:28:40|17482.27|17362.27|17483.77|17363.77|17483.77|17363.77|17482|17362|10
1641500930000|2022-01-06 20:28:50|17484.17|17364.17|17488.71|17368.71|17488.71|17368.71|17483.41|17363.41|10
1641500940000|2022-01-06 20:29:00|17490.4|17370.4|17492.68|17372.68|17492.8|17372.8|17490.4|17370.4|8
1641500950000|2022-01-06 20:29:10|17492.71|17372.71|17493.61|17373.61|17493.71|17373.71|17492.71|17372.71|9
1641500960000|2022-01-06 20:29:20|17494.17|17374.17|17493.97|17373.97|17494.66|17374.66|17493.17|17373.17|10
1641500970000|2022-01-06 20:29:30|17494.87|17374.87|17498.99|17378.99|17498.99|17378.99|17494.87|17374.87|10
1641500980000|2022-01-06 20:29:40|17498.56|17378.56|17499.26|17379.26|17499.61|17379.61|17497.85|17377.85|10
1641500990000|2022-01-06 20:29:50|17499.64|17379.64|17498.41|17378.41|17500.18|17380.18|17498.41|17378.41|10
1641501000000|2022-01-06 20:30:00|17498.21|17378.21|17496.93|17376.93|17498.21|17378.21|17496.63|17376.63|10
1641501010000|2022-01-06 20:30:10|17497.06|17377.06|17500.13|17380.13|17500.13|17380.13|17497.06|17377.06|10
1641501020000|2022-01-06 20:30:20|17500.21|17380.21|17501.34|17381.34|17501.76|17381.76|17500.08|17380.08|10
1641501030000|2022-01-06 20:30:30|17501.76|17381.76|17502.16|17382.16|17502.16|17382.16|17500.53|17380.53|10
1641501040000|2022-01-06 20:30:40|17502.07|17382.07|17503.28|17383.28|17503.28|17383.28|17502.07|17382.07|10
1641501050000|2022-01-06 20:30:50|17503.34|17383.34|17504.22|17384.22|17504.22|17384.22|17503.15|17383.15|9
1641501060000|2022-01-06 20:31:00|17504.62|17384.62|17507.21|17387.21|17507.61|17387.61|17504.62|17384.62|10
1641501070000|2022-01-06 20:31:10|17507.25|17387.25|17500.58|17380.58|17507.25|17387.25|17500.58|17380.58|10
1641501080000|2022-01-06 20:31:20|17500.05|17380.05|17496.71|17376.71|17500.05|17380.05|17496.38|17376.38|10
1641501090000|2022-01-06 20:31:30|17496.38|17376.38|17492.21|17372.21|17496.39|17376.39|17491.95|17371.95|9
1641501100000|2022-01-06 20:31:40|17492.41|17372.41|17491.1|17371.1|17492.41|17372.41|17490.13|17370.13|10
1641501110000|2022-01-06 20:31:50|17491.16|17371.16|17492.14|17372.14|17492.35|17372.35|17490.85|17370.85|10
1641501120000|2022-01-06 20:32:00|17491.94|17371.94|17491.04|17371.04|17492.49|17372.49|17491.04|17371.04|10
1641501130000|2022-01-06 20:32:10|17490.5|17370.5|17483.13|17363.13|17490.5|17370.5|17483.13|17363.13|10
1641501140000|2022-01-06 20:32:20|17483.21|17363.21|17481.17|17361.17|17483.61|17363.61|17481.14|17361.14|10
1641501150000|2022-01-06 20:32:30|17480.39|17360.39|17470.59|17350.59|17480.39|17360.39|17470.59|17350.59|10
1641501160000|2022-01-06 20:32:40|17469.55|17349.55|17465.04|17345.04|17469.55|17349.55|17464.98|17344.98|10
1641501170000|2022-01-06 20:32:50|17464.59|17344.59|17465.02|17345.02|17465.47|17345.47|17464.59|17344.59|10
1641501180000|2022-01-06 20:33:00|17465.15|17345.15|17465.83|17345.83|17466.59|17346.59|17465.15|17345.15|9
1641501190000|2022-01-06 20:33:10|17465.49|17345.49|17465.33|17345.33|17465.79|17345.79|17465.33|17345.33|10
1641501200000|2022-01-06 20:33:20|17465.3|17345.3|17465.55|17345.55|17466.13|17346.13|17465.26|17345.26|10
1641501210000|2022-01-06 20:33:30|17465.5|17345.5|17467.97|17347.97|17468.29|17348.29|17465.5|17345.5|10
1641501220000|2022-01-06 20:33:40|17468.07|17348.07|17471.78|17351.78|17471.78|17351.78|17467.86|17347.86|10
1641501230000|2022-01-06 20:33:50|17472.85|17352.85|17472.95|17352.95|17473.39|17353.39|17472.62|17352.62|10
1641501240000|2022-01-06 20:34:00|17472.89|17352.89|17471.38|17351.38|17473.15|17353.15|17471.38|17351.38|10
1641501250000|2022-01-06 20:34:10|17471.32|17351.32|17475.09|17355.09|17475.09|17355.09|17471.06|17351.06|9
1641501260000|2022-01-06 20:34:20|17475.39|17355.39|17477.52|17357.52|17477.72|17357.72|17475.39|17355.39|10
1641501270000|2022-01-06 20:34:30|17477.32|17357.32|17480.71|17360.71|17480.71|17360.71|17477.32|17357.32|10
1641501280000|2022-01-06 20:34:40|17481.48|17361.48|17483.07|17363.07|17483.07|17363.07|17481.39|17361.39|10
1641501290000|2022-01-06 20:34:50|17482.96|17362.96|17480.42|17360.42|17482.96|17362.96|17480.42|17360.42|10
1641501300000|2022-01-06 20:35:00|17480.73|17360.73|17478.62|17358.62|17480.83|17360.83|17478.62|17358.62|10
1641501310000|2022-01-06 20:35:10|17478.4|17358.4|17478.24|17358.24|17478.63|17358.63|17477.79|17357.79|10
1641501320000|2022-01-06 20:35:20|17478.29|17358.29|17473.06|17353.06|17478.29|17358.29|17473.06|17353.06|10
1641501330000|2022-01-06 20:35:30|17472.8|17352.8|17471.1|17351.1|17472.8|17352.8|17470.74|17350.74|10
1641501340000|2022-01-06 20:35:40|17471.24|17351.24|17474.45|17354.45|17474.45|17354.45|17471.09|17351.09|10
1641501350000|2022-01-06 20:35:50|17474.64|17354.64|17478.06|17358.06|17478.06|17358.06|17474.64|17354.64|9
1641501360000|2022-01-06 20:36:00|17478.81|17358.81|17477.34|17357.34|17480.01|17360.01|17477.34|17357.34|10
1641501370000|2022-01-06 20:36:10|17477.14|17357.14|17478.04|17358.04|17478.04|17358.04|17476.65|17356.65|10
1641501380000|2022-01-06 20:36:20|17478.51|17358.51|17481.2|17361.2|17481.2|17361.2|17477.93|17357.93|8
1641501390000|2022-01-06 20:36:30|17481.51|17361.51|17486.02|17366.02|17486.16|17366.16|17481.51|17361.51|10
1641501400000|2022-01-06 20:36:40|17485.42|17365.42|17483.7|17363.7|17486.13|17366.13|17483.65|17363.65|10
1641501410000|2022-01-06 20:36:50|17483.31|17363.31|17482.09|17362.09|17483.31|17363.31|17481.82|17361.82|8
1641501420000|2022-01-06 20:37:00|17482.29|17362.29|17482.72|17362.72|17482.72|17362.72|17481.55|17361.55|10
1641501430000|2022-01-06 20:37:10|17482.51|17362.51|17480.22|17360.22|17482.51|17362.51|17480.22|17360.22|9
1641501440000|2022-01-06 20:37:20|17480|17360|17479.37|17359.37|17480|17360|17479.19|17359.19|10
1641501450000|2022-01-06 20:37:30|17479.38|17359.38|17478.87|17358.87|17479.7|17359.7|17478.83|17358.83|10
1641501460000|2022-01-06 20:37:40|17478.54|17358.54|17476.24|17356.24|17479.08|17359.08|17476.24|17356.24|10
1641501470000|2022-01-06 20:37:50|17476.27|17356.27|17477.54|17357.54|17477.54|17357.54|17476.27|17356.27|10
1641501480000|2022-01-06 20:38:00|17478.13|17358.13|17480.41|17360.41|17480.48|17360.48|17478.06|17358.06|10
1641501490000|2022-01-06 20:38:10|17480.67|17360.67|17481.69|17361.69|17481.69|17361.69|17480.67|17360.67|10
1641501500000|2022-01-06 20:38:20|17481.61|17361.61|17483.1|17363.1|17483.1|17363.1|17481.23|17361.23|10
1641501510000|2022-01-06 20:38:30|17482.87|17362.87|17484.91|17364.91|17485.05|17365.05|17482.87|17362.87|10
1641501520000|2022-01-06 20:38:40|17485.03|17365.03|17482.14|17362.14|17485.03|17365.03|17482.14|17362.14|10
1641501530000|2022-01-06 20:38:50|17482.06|17362.06|17477.91|17357.91|17482.06|17362.06|17477.91|17357.91|10
1641501540000|2022-01-06 20:39:00|17477.46|17357.46|17475.63|17355.63|17477.46|17357.46|17475.62|17355.62|10
1641501550000|2022-01-06 20:39:10|17475.31|17355.31|17473.34|17353.34|17475.31|17355.31|17473.33|17353.33|10
1641501560000|2022-01-06 20:39:20|17473.18|17353.18|17471.44|17351.44|17473.36|17353.36|17471.44|17351.44|10
1641501570000|2022-01-06 20:39:30|17470.62|17350.62|17470.08|17350.08|17470.63|17350.63|17470.05|17350.05|10
1641501580000|2022-01-06 20:39:40|17470.14|17350.14|17471.02|17351.02|17471.2|17351.2|17470.14|17350.14|10
1641501590000|2022-01-06 20:39:50|17471.3|17351.3|17470.52|17350.52|17471.46|17351.46|17470.5|17350.5|10
1641501600000|2022-01-06 20:40:00|17470.34|17350.34|17469.58|17349.58|17470.34|17350.34|17469.35|17349.35|10
1641501610000|2022-01-06 20:40:10|17469.72|17349.72|17465.21|17345.21|17469.72|17349.72|17465.21|17345.21|10
1641501620000|2022-01-06 20:40:20|17464.48|17344.48|17464.17|17344.17|17464.48|17344.48|17463.39|17343.39|10
1641501630000|2022-01-06 20:40:30|17465.06|17345.06|17464.18|17344.18|17465.06|17345.06|17464.18|17344.18|9
1641501640000|2022-01-06 20:40:40|17464.21|17344.21|17461.76|17341.76|17464.21|17344.21|17461.76|17341.76|10
1641501650000|2022-01-06 20:40:50|17461.67|17341.67|17449.28|17329.28|17461.67|17341.67|17449.28|17329.28|10
1641501660000|2022-01-06 20:41:00|17448.77|17328.77|17445.75|17325.75|17448.77|17328.77|17445.75|17325.75|10
1641501670000|2022-01-06 20:41:10|17446.13|17326.13|17445.11|17325.11|17446.6|17326.6|17444.92|17324.92|10
1641501680000|2022-01-06 20:41:20|17445.04|17325.04|17445.8|17325.8|17445.9|17325.9|17445.04|17325.04|10
1641501690000|2022-01-06 20:41:30|17445.9|17325.9|17449.61|17329.61|17449.61|17329.61|17445.9|17325.9|10
1641501700000|2022-01-06 20:41:40|17450.46|17330.46|17455.52|17335.52|17455.52|17335.52|17450.46|17330.46|10
1641501710000|2022-01-06 20:41:50|17455.21|17335.21|17455.2|17335.2|17457.12|17337.12|17455.17|17335.17|10
1641501720000|2022-01-06 20:42:00|17455.95|17335.95|17456.56|17336.56|17457.61|17337.61|17455.95|17335.95|10
1641501730000|2022-01-06 20:42:10|17456.3|17336.3|17457.29|17337.29|17458.1|17338.1|17456.3|17336.3|10
1641501740000|2022-01-06 20:42:20|17457.58|17337.58|17459.29|17339.29|17459.29|17339.29|17457.58|17337.58|10
1641501750000|2022-01-06 20:42:30|17459.18|17339.18|17458.96|17338.96|17459.18|17339.18|17458.66|17338.66|10
1641501760000|2022-01-06 20:42:40|17458.76|17338.76|17457.25|17337.25|17458.76|17338.76|17457.25|17337.25|10
1641501770000|2022-01-06 20:42:50|17457.28|17337.28|17457.71|17337.71|17458.16|17338.16|17457.23|17337.23|10
1641501780000|2022-01-06 20:43:00|17457.75|17337.75|17458.55|17338.55|17458.63|17338.63|17457.75|17337.75|10
1641501790000|2022-01-06 20:43:10|17458.79|17338.79|17458.96|17338.96|17459.58|17339.58|17458.15|17338.15|10
1641501800000|2022-01-06 20:43:20|17458.92|17338.92|17463.91|17343.91|17463.91|17343.91|17458.92|17338.92|10
1641501810000|2022-01-06 20:43:30|17464.15|17344.15|17466.73|17346.73|17466.73|17346.73|17464.15|17344.15|10
1641501820000|2022-01-06 20:43:40|17467.5|17347.5|17469.58|17349.58|17469.6|17349.6|17467.5|17347.5|10
1641501830000|2022-01-06 20:43:50|17469.81|17349.81|17470.65|17350.65|17470.85|17350.85|17469.7|17349.7|9
1641501840000|2022-01-06 20:44:00|17471.08|17351.08|17472.67|17352.67|17472.67|17352.67|17470.77|17350.77|10
1641501850000|2022-01-06 20:44:10|17473|17353|17474.86|17354.86|17474.86|17354.86|17473|17353|10
1641501860000|2022-01-06 20:44:20|17474.51|17354.51|17474.8|17354.8|17476.06|17356.06|17474.51|17354.51|10
1641501870000|2022-01-06 20:44:30|17474.74|17354.74|17473.74|17353.74|17475.7|17355.7|17473.74|17353.74|10
1641501880000|2022-01-06 20:44:40|17473.72|17353.72|17470.96|17350.96|17473.72|17353.72|17470.96|17350.96|10
1641501890000|2022-01-06 20:44:50|17470.57|17350.57|17468.02|17348.02|17470.57|17350.57|17468.02|17348.02|10
1641501900000|2022-01-06 20:45:00|17467.59|17347.59|17468.64|17348.64|17468.67|17348.67|17467.43|17347.43|10
1641501910000|2022-01-06 20:45:10|17469.03|17349.03|17473.44|17353.44|17473.46|17353.46|17469.03|17349.03|10
1641501920000|2022-01-06 20:45:20|17473.2|17353.2|17478.51|17358.51|17478.51|17358.51|17473.2|17353.2|10
1641501930000|2022-01-06 20:45:30|17479.04|17359.04|17479.32|17359.32|17479.77|17359.77|17478.87|17358.87|10
1641501940000|2022-01-06 20:45:40|17478.97|17358.97|17478.73|17358.73|17479.88|17359.88|17478.73|17358.73|10
1641501950000|2022-01-06 20:45:50|17477.45|17357.45|17472.25|17352.25|17478.18|17358.18|17472.25|17352.25|10
1641501960000|2022-01-06 20:46:00|17472.27|17352.27|17468.11|17348.11|17472.27|17352.27|17468.11|17348.11|10
1641501970000|2022-01-06 20:46:10|17468.39|17348.39|17469.62|17349.62|17469.62|17349.62|17468.39|17348.39|10
1641501980000|2022-01-06 20:46:20|17469.81|17349.81|17470.59|17350.59|17470.66|17350.66|17469.39|17349.39|10
1641501990000|2022-01-06 20:46:30|17471.15|17351.15|17472.06|17352.06|17473.04|17353.04|17470.9|17350.9|9
1641502000000|2022-01-06 20:46:40|17470.95|17350.95|17469.79|17349.79|17471.38|17351.38|17469.76|17349.76|10
1641502010000|2022-01-06 20:46:50|17469.61|17349.61|17469.35|17349.35|17470.45|17350.45|17469.04|17349.04|10
1641502020000|2022-01-06 20:47:00|17469.52|17349.52|17469.92|17349.92|17469.93|17349.93|17469|17349|10
1641502030000|2022-01-06 20:47:10|17469.9|17349.9|17471.03|17351.03|17471.32|17351.32|17469.77|17349.77|10
1641502040000|2022-01-06 20:47:20|17470.89|17350.89|17472.71|17352.71|17472.71|17352.71|17470.89|17350.89|10
1641502050000|2022-01-06 20:47:30|17472.72|17352.72|17474.25|17354.25|17474.55|17354.55|17472.69|17352.69|10
1641502060000|2022-01-06 20:47:40|17474.69|17354.69|17473.37|17353.37|17474.84|17354.84|17473.06|17353.06|10
1641502070000|2022-01-06 20:47:50|17473.51|17353.51|17476.89|17356.89|17477.01|17357.01|17473.51|17353.51|10
1641502080000|2022-01-06 20:48:00|17476.94|17356.94|17476.66|17356.66|17477.68|17357.68|17476.66|17356.66|10
1641502090000|2022-01-06 20:48:10|17476.31|17356.31|17479.03|17359.03|17479.03|17359.03|17475.97|17355.97|8
1641502100000|2022-01-06 20:48:20|17479.27|17359.27|17480.92|17360.92|17480.92|17360.92|17478.41|17358.41|10
1641502110000|2022-01-06 20:48:30|17481.08|17361.08|17482.85|17362.85|17482.91|17362.91|17481.08|17361.08|10
1641502120000|2022-01-06 20:48:40|17482.75|17362.75|17486.17|17366.17|17486.2|17366.2|17482.75|17362.75|9
1641502130000|2022-01-06 20:48:50|17487.24|17367.24|17487.87|17367.87|17487.96|17367.96|17486.54|17366.54|10
1641502140000|2022-01-06 20:49:00|17487.97|17367.97|17489.35|17369.35|17489.63|17369.63|17487.94|17367.94|10
1641502150000|2022-01-06 20:49:10|17490.05|17370.05|17490.54|17370.54|17490.72|17370.72|17490.05|17370.05|10
1641502160000|2022-01-06 20:49:20|17490.44|17370.44|17490.6|17370.6|17490.93|17370.93|17490.44|17370.44|10
1641502170000|2022-01-06 20:49:30|17490.31|17370.31|17489.97|17369.97|17490.72|17370.72|17489.25|17369.25|10
1641502180000|2022-01-06 20:49:40|17489.08|17369.08|17489.14|17369.14|17489.14|17369.14|17488.53|17368.53|10
1641502190000|2022-01-06 20:49:50|17489.77|17369.77|17488.04|17368.04|17489.77|17369.77|17488.04|17368.04|10
1641502200000|2022-01-06 20:50:00|17488.03|17368.03|17489.71|17369.71|17489.71|17369.71|17488.03|17368.03|10
1641502210000|2022-01-06 20:50:10|17490.05|17370.05|17490.53|17370.53|17491.91|17371.91|17490.05|17370.05|9
1641502220000|2022-01-06 20:50:20|17489.69|17369.69|17486.62|17366.62|17489.92|17369.92|17486.62|17366.62|10
1641502230000|2022-01-06 20:50:30|17486.37|17366.37|17479.76|17359.76|17486.37|17366.37|17479.76|17359.76|9
1641502240000|2022-01-06 20:50:40|17479.85|17359.85|17477.34|17357.34|17480|17360|17477.34|17357.34|10
1641502250000|2022-01-06 20:50:50|17476.95|17356.95|17476.32|17356.32|17476.95|17356.95|17476.15|17356.15|10
1641502260000|2022-01-06 20:51:00|17476.48|17356.48|17475.12|17355.12|17476.61|17356.61|17475.12|17355.12|10
1641502270000|2022-01-06 20:51:10|17475.1|17355.1|17472.64|17352.64|17475.32|17355.32|17472.64|17352.64|10
1641502280000|2022-01-06 20:51:20|17472.58|17352.58|17471.57|17351.57|17472.64|17352.64|17471.43|17351.43|10
1641502290000|2022-01-06 20:51:30|17472.29|17352.29|17475.1|17355.1|17475.1|17355.1|17472.29|17352.29|10
1641502300000|2022-01-06 20:51:40|17475.98|17355.98|17474.21|17354.21|17475.98|17355.98|17474.21|17354.21|10
1641502310000|2022-01-06 20:51:50|17473.95|17353.95|17472.36|17352.36|17473.96|17353.96|17472.14|17352.14|10
1641502320000|2022-01-06 20:52:00|17472.53|17352.53|17472.03|17352.03|17472.87|17352.87|17471.87|17351.87|10
1641502330000|2022-01-06 20:52:10|17472.56|17352.56|17473.06|17353.06|17473.31|17353.31|17472.56|17352.56|10
1641502340000|2022-01-06 20:52:20|17472.96|17352.96|17470.35|17350.35|17473.23|17353.23|17470.35|17350.35|10
1641502350000|2022-01-06 20:52:30|17470.36|17350.36|17467.44|17347.44|17470.36|17350.36|17467.3|17347.3|10
1641502360000|2022-01-06 20:52:40|17467.58|17347.58|17467.36|17347.36|17467.91|17347.91|17466.9|17346.9|10
1641502370000|2022-01-06 20:52:50|17467.4|17347.4|17468.7|17348.7|17469.15|17349.15|17467.3|17347.3|10
1641502380000|2022-01-06 20:53:00|17468.8|17348.8|17466.44|17346.44|17468.8|17348.8|17466.44|17346.44|10
1641502390000|2022-01-06 20:53:10|17465.72|17345.72|17461.03|17341.03|17465.72|17345.72|17461.03|17341.03|9
1641502400000|2022-01-06 20:53:20|17460.51|17340.51|17460.49|17340.49|17460.81|17340.81|17460.01|17340.01|10
1641502410000|2022-01-06 20:53:30|17461.24|17341.24|17464.88|17344.88|17464.88|17344.88|17461.24|17341.24|10
1641502420000|2022-01-06 20:53:40|17465.47|17345.47|17472.28|17352.28|17472.28|17352.28|17465.37|17345.37|10
1641502430000|2022-01-06 20:53:50|17472.6|17352.6|17475.1|17355.1|17475.15|17355.15|17472.18|17352.18|9
1641502440000|2022-01-06 20:54:00|17474.55|17354.55|17472.29|17352.29|17475.36|17355.36|17472.29|17352.29|10
1641502450000|2022-01-06 20:54:10|17471.65|17351.65|17469.88|17349.88|17471.65|17351.65|17469.88|17349.88|10
1641502460000|2022-01-06 20:54:20|17469.45|17349.45|17466.6|17346.6|17469.45|17349.45|17466.6|17346.6|10
1641502470000|2022-01-06 20:54:30|17466.35|17346.35|17465.2|17345.2|17466.35|17346.35|17464.86|17344.86|10
1641502480000|2022-01-06 20:54:40|17465.15|17345.15|17462.81|17342.81|17465.15|17345.15|17462.81|17342.81|10
1641502490000|2022-01-06 20:54:50|17462.01|17342.01|17460.4|17340.4|17462.2|17342.2|17460.4|17340.4|10
1641502500000|2022-01-06 20:55:00|17460.24|17340.24|17457.28|17337.28|17460.79|17340.79|17457.28|17337.28|10
1641502510000|2022-01-06 20:55:10|17456.66|17336.66|17450.96|17330.96|17456.66|17336.66|17450.96|17330.96|10
1641502520000|2022-01-06 20:55:20|17450.86|17330.86|17447.33|17327.33|17450.86|17330.86|17447.13|17327.13|10
1641502530000|2022-01-06 20:55:30|17449.37|17329.37|17448.88|17328.88|17451.24|17331.24|17448.76|17328.76|10
1641502540000|2022-01-06 20:55:40|17449.2|17329.2|17442.31|17322.31|17449.21|17329.21|17442.31|17322.31|10
1641502550000|2022-01-06 20:55:50|17442.07|17322.07|17439.28|17319.28|17442.07|17322.07|17439.28|17319.28|10
1641502560000|2022-01-06 20:56:00|17438.99|17318.99|17435.8|17315.8|17439.12|17319.12|17435.8|17315.8|10
1641502570000|2022-01-06 20:56:10|17435.88|17315.88|17436.01|17316.01|17436.95|17316.95|17435.88|17315.88|9
1641502580000|2022-01-06 20:56:20|17435.89|17315.89|17435.1|17315.1|17436.19|17316.19|17435.1|17315.1|10
1641502590000|2022-01-06 20:56:30|17434.87|17314.87|17437.48|17317.48|17437.48|17317.48|17434.87|17314.87|10
1641502600000|2022-01-06 20:56:40|17437.61|17317.61|17439.07|17319.07|17439.34|17319.34|17437.43|17317.43|9
1641502610000|2022-01-06 20:56:50|17439.52|17319.52|17437.91|17317.91|17439.8|17319.8|17437.91|17317.91|9
1641502620000|2022-01-06 20:57:00|17437.38|17317.38|17432.76|17312.76|17437.42|17317.42|17432.39|17312.39|10
1641502630000|2022-01-06 20:57:10|17432.45|17312.45|17437.29|17317.29|17437.29|17317.29|17432.42|17312.42|10
1641502640000|2022-01-06 20:57:20|17438.59|17318.59|17445.19|17325.19|17445.19|17325.19|17438.59|17318.59|10
1641502650000|2022-01-06 20:57:30|17446.83|17326.83|17453|17333|17453|17333|17446.83|17326.83|8
1641502660000|2022-01-06 20:57:40|17452.71|17332.71|17453.25|17333.25|17453.85|17333.85|17452.71|17332.71|10
1641502670000|2022-01-06 20:57:50|17453.12|17333.12|17455.38|17335.38|17455.38|17335.38|17453.12|17333.12|10
1641502680000|2022-01-06 20:58:00|17455.87|17335.87|17458.77|17338.77|17458.77|17338.77|17455.81|17335.81|9
1641502690000|2022-01-06 20:58:10|17460.48|17340.48|17464.61|17344.61|17464.61|17344.61|17460.48|17340.48|10
1641502700000|2022-01-06 20:58:20|17465.1|17345.1|17466.06|17346.06|17466.06|17346.06|17464.78|17344.78|8
1641502710000|2022-01-06 20:58:30|17466.73|17346.73|17470.02|17350.02|17470.02|17350.02|17466.68|17346.68|10
1641502720000|2022-01-06 20:58:40|17469.36|17349.36|17470.54|17350.54|17470.73|17350.73|17469.36|17349.36|9
1641502730000|2022-01-06 20:58:50|17470.36|17350.36|17469.55|17349.55|17470.36|17350.36|17468.81|17348.81|10
1641502740000|2022-01-06 20:59:00|17470.35|17350.35|17466|17346|17470.5|17350.5|17466|17346|10
1641502750000|2022-01-06 20:59:10|17465.81|17345.81|17464.83|17344.83|17465.81|17345.81|17464.63|17344.63|10
1641502760000|2022-01-06 20:59:20|17464.82|17344.82|17464.49|17344.49|17465.23|17345.23|17464.25|17344.25|10
1641502770000|2022-01-06 20:59:30|17464.46|17344.46|17463.52|17343.52|17464.46|17344.46|17463.23|17343.23|10
1641502780000|2022-01-06 20:59:40|17463.58|17343.58|17467.96|17347.96|17467.96|17347.96|17463.58|17343.58|10
1641502790000|2022-01-06 20:59:50|17467.83|17347.83|17471.35|17351.35|17471.35|17351.35|17467.83|17347.83|10
1641502800000|2022-01-06 21:00:00|17471.32|17351.32|17471.35|17351.35|17471.91|17351.91|17471.22|17351.22|10
1641502810000|2022-01-06 21:00:10|17474.44|17354.44|17475.71|17355.71|17475.71|17355.71|17474.44|17354.44|10
1641502820000|2022-01-06 21:00:20|17475.45|17355.45|17479.29|17359.29|17479.29|17359.29|17475.45|17355.45|10
1641502830000|2022-01-06 21:00:30|17479.61|17359.61|17479.61|17359.61|17480.65|17360.65|17479.6|17359.6|10
1641502840000|2022-01-06 21:00:40|17478.93|17358.93|17475.86|17355.86|17478.95|17358.95|17475.86|17355.86|9
1641502850000|2022-01-06 21:00:50|17474.66|17354.66|17472.39|17352.39|17474.66|17354.66|17472.39|17352.39|10
1641502860000|2022-01-06 21:01:00|17472.44|17352.44|17468.38|17348.38|17472.44|17352.44|17468.33|17348.33|10
1641502870000|2022-01-06 21:01:10|17468.66|17348.66|17467.41|17347.41|17468.82|17348.82|17467.25|17347.25|10
1641502880000|2022-01-06 21:01:20|17467.38|17347.38|17466.4|17346.4|17467.85|17347.85|17466.24|17346.24|9
1641502890000|2022-01-06 21:01:30|17465.69|17345.69|17465.1|17345.1|17465.87|17345.87|17465.02|17345.02|10
1641502900000|2022-01-06 21:01:40|17464.93|17344.93|17464.48|17344.48|17466.21|17346.21|17464.48|17344.48|10
1641502910000|2022-01-06 21:01:50|17464.43|17344.43|17465.29|17345.29|17465.29|17345.29|17464.17|17344.17|10
1641502920000|2022-01-06 21:02:00|17465.9|17345.9|17467.82|17347.82|17467.82|17347.82|17465.9|17345.9|10
1641502930000|2022-01-06 21:02:10|17467.96|17347.96|17473.96|17353.96|17473.96|17353.96|17467.96|17347.96|10
1641502940000|2022-01-06 21:02:20|17474.8|17354.8|17475.51|17355.51|17475.54|17355.54|17474.49|17354.49|9
1641502950000|2022-01-06 21:02:30|17475.72|17355.72|17478.94|17358.94|17478.94|17358.94|17475.72|17355.72|10
1641502960000|2022-01-06 21:02:40|17478.89|17358.89|17479.58|17359.58|17479.78|17359.78|17478.28|17358.28|10
1641502970000|2022-01-06 21:02:50|17479.43|17359.43|17478.25|17358.25|17479.54|17359.54|17478.2|17358.2|10
1641502980000|2022-01-06 21:03:00|17477.92|17357.92|17476.26|17356.26|17477.92|17357.92|17476.21|17356.21|10
1641502990000|2022-01-06 21:03:10|17476.21|17356.21|17474.91|17354.91|17476.21|17356.21|17474.91|17354.91|10
1641503000000|2022-01-06 21:03:20|17475.26|17355.26|17477.37|17357.37|17477.37|17357.37|17475.26|17355.26|10
1641503010000|2022-01-06 21:03:30|17477.8|17357.8|17478.97|17358.97|17478.97|17358.97|17477.67|17357.67|10
1641503020000|2022-01-06 21:03:40|17479.11|17359.11|17480.2|17360.2|17480.26|17360.26|17479.11|17359.11|9
1641503030000|2022-01-06 21:03:50|17480.38|17360.38|17481.76|17361.76|17481.76|17361.76|17480.24|17360.24|9
1641503040000|2022-01-06 21:04:00|17482.97|17362.97|17483.53|17363.53|17484.01|17364.01|17482.96|17362.96|8
1641503050000|2022-01-06 21:04:10|17483.26|17363.26|17481.21|17361.21|17483.67|17363.67|17481.21|17361.21|8
1641503060000|2022-01-06 21:04:20|17481.42|17361.42|17482.34|17362.34|17482.58|17362.58|17481.42|17361.42|9
1641503070000|2022-01-06 21:04:30|17482.33|17362.33|17480.84|17360.84|17482.4|17362.4|17480.84|17360.84|9
1641503080000|2022-01-06 21:04:40|17479.51|17359.51|17476.69|17356.69|17479.51|17359.51|17476.66|17356.66|10
1641503090000|2022-01-06 21:04:50|17476.54|17356.54|17474.35|17354.35|17476.54|17356.54|17474.35|17354.35|9
1641503100000|2022-01-06 21:05:00|17474.42|17354.42|17469.49|17349.49|17474.42|17354.42|17469.49|17349.49|10
1641503110000|2022-01-06 21:05:10|17469.63|17349.63|17468.54|17348.54|17469.63|17349.63|17468|17348|10
1641503120000|2022-01-06 21:05:20|17468.88|17348.88|17468.77|17348.77|17469|17349|17468.63|17348.63|10
1641503130000|2022-01-06 21:05:30|17469.13|17349.13|17471.28|17351.28|17471.28|17351.28|17468.01|17348.01|9
1641503140000|2022-01-06 21:05:40|17471.3|17351.3|17477.79|17357.79|17477.79|17357.79|17471.3|17351.3|10
1641503150000|2022-01-06 21:05:50|17478.35|17358.35|17482.8|17362.8|17482.8|17362.8|17478.35|17358.35|10
1641503160000|2022-01-06 21:06:00|17482.67|17362.67|17484.37|17364.37|17484.37|17364.37|17482.67|17362.67|10
1641503170000|2022-01-06 21:06:10|17483.53|17363.53|17486.29|17366.29|17486.29|17366.29|17483.53|17363.53|10
1641503180000|2022-01-06 21:06:20|17485.97|17365.97|17481.16|17361.16|17485.97|17365.97|17481.16|17361.16|10
1641503190000|2022-01-06 21:06:30|17480.92|17360.92|17477.83|17357.83|17480.92|17360.92|17477.83|17357.83|9
1641503200000|2022-01-06 21:06:40|17477.11|17357.11|17474.22|17354.22|17477.11|17357.11|17474.22|17354.22|10
1641503210000|2022-01-06 21:06:50|17474.01|17354.01|17473.23|17353.23|17474.3|17354.3|17473.08|17353.08|10
1641503220000|2022-01-06 21:07:00|17472.61|17352.61|17469.48|17349.48|17472.66|17352.66|17469.48|17349.48|10
1641503230000|2022-01-06 21:07:10|17469.29|17349.29|17464.19|17344.19|17469.29|17349.29|17464.19|17344.19|10
1641503240000|2022-01-06 21:07:20|17464.17|17344.17|17461.09|17341.09|17464.17|17344.17|17461.09|17341.09|9
1641503250000|2022-01-06 21:07:30|17460.53|17340.53|17457.09|17337.09|17460.86|17340.86|17457.09|17337.09|9
1641503260000|2022-01-06 21:07:40|17456.94|17336.94|17455.75|17335.75|17457.37|17337.37|17455.75|17335.75|8
1641503270000|2022-01-06 21:07:50|17455.53|17335.53|17453.8|17333.8|17455.53|17335.53|17453.66|17333.66|9
1641503280000|2022-01-06 21:08:00|17453.5|17333.5|17449.71|17329.71|17453.5|17333.5|17449.71|17329.71|10
1641503290000|2022-01-06 21:08:10|17449.29|17329.29|17447.86|17327.86|17449.29|17329.29|17447.86|17327.86|10
1641503300000|2022-01-06 21:08:20|17447.93|17327.93|17447.25|17327.25|17447.93|17327.93|17447.25|17327.25|10
1641503310000|2022-01-06 21:08:30|17448.09|17328.09|17448.19|17328.19|17448.84|17328.84|17448.09|17328.09|10
1641503320000|2022-01-06 21:08:40|17448.52|17328.52|17449.99|17329.99|17449.99|17329.99|17447.68|17327.68|10
1641503330000|2022-01-06 21:08:50|17451.41|17331.41|17452.6|17332.6|17452.89|17332.89|17451.05|17331.05|10
1641503340000|2022-01-06 21:09:00|17452.03|17332.03|17451.18|17331.18|17452.18|17332.18|17451.18|17331.18|10
1641503350000|2022-01-06 21:09:10|17450.95|17330.95|17449.58|17329.58|17450.95|17330.95|17449.49|17329.49|10
1641503360000|2022-01-06 21:09:20|17448.81|17328.81|17440.77|17320.77|17448.81|17328.81|17440.77|17320.77|10
1641503370000|2022-01-06 21:09:30|17440.61|17320.61|17437.46|17317.46|17440.61|17320.61|17437.46|17317.46|10
1641503380000|2022-01-06 21:09:40|17437.39|17317.39|17430.81|17310.81|17437.39|17317.39|17430.81|17310.81|10
1641503390000|2022-01-06 21:09:50|17430.68|17310.68|17429.91|17309.91|17430.68|17310.68|17429.85|17309.85|10
1641503400000|2022-01-06 21:10:00|17429.93|17309.93|17432.04|17312.04|17432.04|17312.04|17429.93|17309.93|10
1641503410000|2022-01-06 21:10:10|17432.05|17312.05|17435.09|17315.09|17435.09|17315.09|17432.05|17312.05|10
1641503420000|2022-01-06 21:10:20|17436.18|17316.18|17435.32|17315.32|17436.47|17316.47|17434.86|17314.86|10
1641503430000|2022-01-06 21:10:30|17435.15|17315.15|17436.39|17316.39|17436.83|17316.83|17435.04|17315.04|10
1641503440000|2022-01-06 21:10:40|17436.31|17316.31|17438.98|17318.98|17439.42|17319.42|17436.31|17316.31|9
1641503450000|2022-01-06 21:10:50|17439.05|17319.05|17439.32|17319.32|17439.8|17319.8|17439.05|17319.05|10
1641503460000|2022-01-06 21:11:00|17439.29|17319.29|17440.47|17320.47|17440.47|17320.47|17439.19|17319.19|10
1641503470000|2022-01-06 21:11:10|17441.07|17321.07|17442.37|17322.37|17442.37|17322.37|17440.48|17320.48|9
1641503480000|2022-01-06 21:11:20|17442.82|17322.82|17442.64|17322.64|17443.45|17323.45|17442.23|17322.23|10
1641503490000|2022-01-06 21:11:30|17443.33|17323.33|17445.11|17325.11|17445.11|17325.11|17443.33|17323.33|10
1641503500000|2022-01-06 21:11:40|17445.13|17325.13|17446.12|17326.12|17446.3|17326.3|17445.13|17325.13|10
1641503510000|2022-01-06 21:11:50|17446.29|17326.29|17446.38|17326.38|17447.13|17327.13|17446.29|17326.29|9
1641503520000|2022-01-06 21:12:00|17446.44|17326.44|17447.36|17327.36|17447.36|17327.36|17446.33|17326.33|10
1641503530000|2022-01-06 21:12:10|17447.41|17327.41|17450|17330|17450|17330|17447.41|17327.41|10
1641503540000|2022-01-06 21:12:20|17450.85|17330.85|17451.59|17331.59|17451.59|17331.59|17450.81|17330.81|9
1641503550000|2022-01-06 21:12:30|17451.9|17331.9|17454.84|17334.84|17454.84|17334.84|17451.9|17331.9|10
1641503560000|2022-01-06 21:12:40|17454.85|17334.85|17459.25|17339.25|17459.25|17339.25|17454.85|17334.85|9
1641503570000|2022-01-06 21:12:50|17459.65|17339.65|17461.83|17341.83|17461.96|17341.96|17459.65|17339.65|9
1641503580000|2022-01-06 21:13:00|17461.59|17341.59|17461.67|17341.67|17462.94|17342.94|17461.5|17341.5|10
1641503590000|2022-01-06 21:13:10|17461.04|17341.04|17462.04|17342.04|17462.66|17342.66|17460.54|17340.54|10
1641503600000|2022-01-06 21:13:20|17461.98|17341.98|17464.85|17344.85|17464.93|17344.93|17461.21|17341.21|10
1641503610000|2022-01-06 21:13:30|17464.06|17344.06|17462.33|17342.33|17464.06|17344.06|17462.17|17342.17|9
1641503620000|2022-01-06 21:13:40|17461.86|17341.86|17459.98|17339.98|17461.86|17341.86|17459.98|17339.98|10
1641503630000|2022-01-06 21:13:50|17459.6|17339.6|17457.42|17337.42|17459.6|17339.6|17456.71|17336.71|10
1641503640000|2022-01-06 21:14:00|17457.63|17337.63|17458.18|17338.18|17458.5|17338.5|17457.52|17337.52|10
1641503650000|2022-01-06 21:14:10|17458.33|17338.33|17457.19|17337.19|17459.74|17339.74|17457.19|17337.19|9
1641503660000|2022-01-06 21:14:20|17456.86|17336.86|17452.92|17332.92|17456.86|17336.86|17452.92|17332.92|10
1641503670000|2022-01-06 21:14:30|17452.68|17332.68|17449.35|17329.35|17452.68|17332.68|17449.35|17329.35|10
1641503680000|2022-01-06 21:14:40|17448.76|17328.76|17447.26|17327.26|17448.76|17328.76|17447.26|17327.26|9
1641503690000|2022-01-06 21:14:50|17447.02|17327.02|17446.3|17326.3|17447.07|17327.07|17446.3|17326.3|9
1641503700000|2022-01-06 21:15:00|17446.18|17326.18|17447.04|17327.04|17447.04|17327.04|17445.79|17325.79|10
1641503710000|2022-01-06 21:15:10|17447.12|17327.12|17447.51|17327.51|17447.8|17327.8|17447.12|17327.12|10
1641503720000|2022-01-06 21:15:20|17447.46|17327.46|17446.06|17326.06|17447.56|17327.56|17446.06|17326.06|10
1641503730000|2022-01-06 21:15:30|17445.39|17325.39|17444.49|17324.49|17445.39|17325.39|17443.47|17323.47|10
1641503740000|2022-01-06 21:15:40|17444.52|17324.52|17442.79|17322.79|17444.55|17324.55|17442.79|17322.79|10
1641503750000|2022-01-06 21:15:50|17442.75|17322.75|17439.08|17319.08|17442.75|17322.75|17439.08|17319.08|10
1641503760000|2022-01-06 21:16:00|17438.63|17318.63|17433.36|17313.36|17438.79|17318.79|17433.36|17313.36|10
1641503770000|2022-01-06 21:16:10|17432.76|17312.76|17433.14|17313.14|17433.22|17313.22|17432.66|17312.66|10
1641503780000|2022-01-06 21:16:20|17433.51|17313.51|17433.45|17313.45|17434.3|17314.3|17433.18|17313.18|9
1641503790000|2022-01-06 21:16:30|17433.74|17313.74|17435.12|17315.12|17435.12|17315.12|17433.62|17313.62|10
1641503800000|2022-01-06 21:16:40|17435.02|17315.02|17433.86|17313.86|17435.02|17315.02|17433.61|17313.61|10
1641503810000|2022-01-06 21:16:50|17433.66|17313.66|17436.13|17316.13|17436.13|17316.13|17433.66|17313.66|9
1641503820000|2022-01-06 21:17:00|17435.87|17315.87|17439.87|17319.87|17439.87|17319.87|17435.87|17315.87|10
1641503830000|2022-01-06 21:17:10|17439.97|17319.97|17442.86|17322.86|17442.91|17322.91|17439.97|17319.97|10
1641503840000|2022-01-06 21:17:20|17443.1|17323.1|17446.09|17326.09|17446.09|17326.09|17443.1|17323.1|10
1641503850000|2022-01-06 21:17:30|17446.84|17326.84|17448.17|17328.17|17448.17|17328.17|17446.84|17326.84|9
1641503860000|2022-01-06 21:17:40|17448.36|17328.36|17447.88|17327.88|17448.36|17328.36|17447.64|17327.64|9
1641503870000|2022-01-06 21:17:50|17447.55|17327.55|17449.07|17329.07|17449.07|17329.07|17447.52|17327.52|10
1641503880000|2022-01-06 21:18:00|17448.81|17328.81|17453.6|17333.6|17453.6|17333.6|17448.81|17328.81|10
1641503890000|2022-01-06 21:18:10|17454.04|17334.04|17453.95|17333.95|17454.25|17334.25|17453.48|17333.48|9
1641503900000|2022-01-06 21:18:20|17453.66|17333.66|17455.1|17335.1|17455.1|17335.1|17452.41|17332.41|9
1641503910000|2022-01-06 21:18:30|17455.69|17335.69|17456.28|17336.28|17456.37|17336.37|17455.33|17335.33|9
1641503920000|2022-01-06 21:18:40|17456.4|17336.4|17456.88|17336.88|17456.88|17336.88|17455.85|17335.85|9
1641503930000|2022-01-06 21:18:50|17456.76|17336.76|17456.59|17336.59|17456.76|17336.76|17456.31|17336.31|9
1641503940000|2022-01-06 21:19:00|17456.64|17336.64|17456.71|17336.71|17456.87|17336.87|17456.1|17336.1|10
1641503950000|2022-01-06 21:19:10|17457.1|17337.1|17459.39|17339.39|17459.42|17339.42|17457.1|17337.1|10
1641503960000|2022-01-06 21:19:20|17459.83|17339.83|17462.21|17342.21|17462.21|17342.21|17459.83|17339.83|9
1641503970000|2022-01-06 21:19:30|17462.6|17342.6|17463.81|17343.81|17463.81|17343.81|17462.6|17342.6|10
1641503980000|2022-01-06 21:19:40|17465.22|17345.22|17467.55|17347.55|17467.55|17347.55|17465.22|17345.22|10
1641503990000|2022-01-06 21:19:50|17467.25|17347.25|17465.77|17345.77|17467.25|17347.25|17465.76|17345.76|10
1641504000000|2022-01-06 21:20:00|17465.49|17345.49|17466.95|17346.95|17467|17347|17465.48|17345.48|10
1641504010000|2022-01-06 21:20:10|17467.46|17347.46|17470.46|17350.46|17470.46|17350.46|17467.46|17347.46|9
1641504020000|2022-01-06 21:20:20|17470.99|17350.99|17472.41|17352.41|17472.86|17352.86|17470.99|17350.99|9
1641504030000|2022-01-06 21:20:30|17473.1|17353.1|17473.1|17353.1|17474.04|17354.04|17472.83|17352.83|10
1641504040000|2022-01-06 21:20:40|17472.77|17352.77|17473.18|17353.18|17473.45|17353.45|17472.35|17352.35|10
1641504050000|2022-01-06 21:20:50|17473.08|17353.08|17473.08|17353.08|17473.57|17353.57|17473.08|17353.08|10
1641504060000|2022-01-06 21:21:00|17473.35|17353.35|17472.8|17352.8|17473.9|17353.9|17472.8|17352.8|10
1641504070000|2022-01-06 21:21:10|17472.87|17352.87|17472.1|17352.1|17473.27|17353.27|17472.1|17352.1|10
1641504080000|2022-01-06 21:21:20|17471.61|17351.61|17471.2|17351.2|17472.04|17352.04|17471.2|17351.2|10
1641504090000|2022-01-06 21:21:30|17471.16|17351.16|17469.97|17349.97|17471.16|17351.16|17469.97|17349.97|8
1641504100000|2022-01-06 21:21:40|17469.68|17349.68|17470.03|17350.03|17470.03|17350.03|17469.56|17349.56|9
1641504110000|2022-01-06 21:21:50|17470|17350|17470.17|17350.17|17470.17|17350.17|17469.5|17349.5|10
1641504120000|2022-01-06 21:22:00|17470.19|17350.19|17471.09|17351.09|17471.21|17351.21|17470.19|17350.19|9
1641504130000|2022-01-06 21:22:10|17471.06|17351.06|17469.94|17349.94|17471.06|17351.06|17469.8|17349.8|9
1641504140000|2022-01-06 21:22:20|17469.93|17349.93|17470.21|17350.21|17470.29|17350.29|17469.91|17349.91|10
1641504150000|2022-01-06 21:22:30|17469.83|17349.83|17470|17350|17470.2|17350.2|17469.83|17349.83|10
1641504160000|2022-01-06 21:22:40|17470.16|17350.16|17470.08|17350.08|17470.42|17350.42|17470.06|17350.06|9
1641504170000|2022-01-06 21:22:50|17470.17|17350.17|17470.28|17350.28|17470.39|17350.39|17470.08|17350.08|9
1641504180000|2022-01-06 21:23:00|17470.25|17350.25|17469.64|17349.64|17470.27|17350.27|17469.64|17349.64|9
1641504190000|2022-01-06 21:23:10|17469.59|17349.59|17470.51|17350.51|17470.51|17350.51|17468.78|17348.78|10
1641504200000|2022-01-06 21:23:20|17471.22|17351.22|17472.86|17352.86|17472.86|17352.86|17471.22|17351.22|10
1641504210000|2022-01-06 21:23:30|17473.16|17353.16|17474.71|17354.71|17474.71|17354.71|17473.1|17353.1|10
1641504220000|2022-01-06 21:23:40|17474.77|17354.77|17473.73|17353.73|17475.51|17355.51|17473.73|17353.73|10
1641504230000|2022-01-06 21:23:50|17473.4|17353.4|17469.82|17349.82|17473.4|17353.4|17469.63|17349.63|10
1641504240000|2022-01-06 21:24:00|17470.27|17350.27|17470.03|17350.03|17470.28|17350.28|17469.39|17349.39|10
1641504250000|2022-01-06 21:24:10|17470.39|17350.39|17469.18|17349.18|17470.39|17350.39|17469.1|17349.1|10
1641504260000|2022-01-06 21:24:20|17468.87|17348.87|17467.07|17347.07|17468.87|17348.87|17466.67|17346.67|10
1641504270000|2022-01-06 21:24:30|17467.41|17347.41|17467.33|17347.33|17467.55|17347.55|17466.97|17346.97|10
1641504280000|2022-01-06 21:24:40|17467.06|17347.06|17467.51|17347.51|17467.51|17347.51|17466.96|17346.96|10
1641504290000|2022-01-06 21:24:50|17466.58|17346.58|17465.6|17345.6|17466.64|17346.64|17465.6|17345.6|10
1641504300000|2022-01-06 21:25:00|17465.73|17345.73|17467.72|17347.72|17467.96|17347.96|17465.73|17345.73|10
1641504310000|2022-01-06 21:25:10|17469.06|17349.06|17462.78|17342.78|17470.67|17350.67|17462.78|17342.78|10
1641504320000|2022-01-06 21:25:20|17462.22|17342.22|17457.73|17337.73|17462.22|17342.22|17457.47|17337.47|10
1641504330000|2022-01-06 21:25:30|17457.35|17337.35|17457.05|17337.05|17457.35|17337.35|17456.35|17336.35|10
1641504340000|2022-01-06 21:25:40|17456.88|17336.88|17455.61|17335.61|17457.2|17337.2|17455.61|17335.61|10
1641504350000|2022-01-06 21:25:50|17455.64|17335.64|17452.11|17332.11|17455.64|17335.64|17452.11|17332.11|9
1641504360000|2022-01-06 21:26:00|17452.27|17332.27|17450.67|17330.67|17452.27|17332.27|17450.67|17330.67|10
1641504370000|2022-01-06 21:26:10|17450.48|17330.48|17449.35|17329.35|17450.48|17330.48|17449.08|17329.08|10
1641504380000|2022-01-06 21:26:20|17449.36|17329.36|17448.44|17328.44|17449.36|17329.36|17448.01|17328.01|10
1641504390000|2022-01-06 21:26:30|17448.33|17328.33|17447.95|17327.95|17448.36|17328.36|17447.77|17327.77|10
1641504400000|2022-01-06 21:26:40|17447.23|17327.23|17444.97|17324.97|17447.23|17327.23|17444.79|17324.79|10
1641504410000|2022-01-06 21:26:50|17444.68|17324.68|17442.06|17322.06|17444.68|17324.68|17441.69|17321.69|10
1641504420000|2022-01-06 21:27:00|17441.82|17321.82|17441.52|17321.52|17442.22|17322.22|17441.02|17321.02|9
1641504430000|2022-01-06 21:27:10|17441.41|17321.41|17438.55|17318.55|17441.41|17321.41|17438.55|17318.55|10
1641504440000|2022-01-06 21:27:20|17438.69|17318.69|17433.25|17313.25|17438.69|17318.69|17433.25|17313.25|10
1641504450000|2022-01-06 21:27:30|17433.05|17313.05|17430.91|17310.91|17433.05|17313.05|17429.93|17309.93|10
1641504460000|2022-01-06 21:27:40|17431.21|17311.21|17431.33|17311.33|17431.93|17311.93|17430.19|17310.19|10
1641504470000|2022-01-06 21:27:50|17432.31|17312.31|17433.47|17313.47|17433.61|17313.61|17432.31|17312.31|10
1641504480000|2022-01-06 21:28:00|17434.62|17314.62|17443.42|17323.42|17443.42|17323.42|17434.31|17314.31|10
1641504490000|2022-01-06 21:28:10|17444.77|17324.77|17451.08|17331.08|17451.1|17331.1|17444.77|17324.77|10
1641504500000|2022-01-06 21:28:20|17450.88|17330.88|17451.09|17331.09|17451.13|17331.13|17449.98|17329.98|9
1641504510000|2022-01-06 21:28:30|17452.1|17332.1|17451.61|17331.61|17452.5|17332.5|17451.37|17331.37|9
1641504520000|2022-01-06 21:28:40|17451.62|17331.62|17453.47|17333.47|17453.55|17333.55|17451.62|17331.62|10
1641504530000|2022-01-06 21:28:50|17453.1|17333.1|17455.85|17335.85|17455.85|17335.85|17453.1|17333.1|10
1641504540000|2022-01-06 21:29:00|17457.32|17337.32|17457.85|17337.85|17458.28|17338.28|17457.32|17337.32|9
1641504550000|2022-01-06 21:29:10|17458.41|17338.41|17459.69|17339.69|17459.69|17339.69|17458.39|17338.39|10
1641504560000|2022-01-06 21:29:20|17459.7|17339.7|17461.21|17341.21|17461.45|17341.45|17459.44|17339.44|10
1641504570000|2022-01-06 21:29:30|17461.45|17341.45|17458.89|17338.89|17461.45|17341.45|17458.56|17338.56|10
1641504580000|2022-01-06 21:29:40|17459.04|17339.04|17462.4|17342.4|17462.4|17342.4|17459.04|17339.04|10
1641504590000|2022-01-06 21:29:50|17462.7|17342.7|17467.32|17347.32|17467.32|17347.32|17462.7|17342.7|10
1641504600000|2022-01-06 21:30:00|17467.73|17347.73|17467.6|17347.6|17467.98|17347.98|17467.5|17347.5|10
1641504610000|2022-01-06 21:30:10|17467.37|17347.37|17470.34|17350.34|17470.34|17350.34|17467.37|17347.37|10
1641504620000|2022-01-06 21:30:20|17470.07|17350.07|17474.8|17354.8|17474.8|17354.8|17470.07|17350.07|10
1641504630000|2022-01-06 21:30:30|17475.06|17355.06|17474.28|17354.28|17475.06|17355.06|17474.04|17354.04|9
1641504640000|2022-01-06 21:30:40|17474.24|17354.24|17474.08|17354.08|17474.24|17354.24|17472.86|17352.86|10
1641504650000|2022-01-06 21:30:50|17473.68|17353.68|17474.79|17354.79|17475.28|17355.28|17473.62|17353.62|10
1641504660000|2022-01-06 21:31:00|17474.76|17354.76|17475.94|17355.94|17476.08|17356.08|17474.31|17354.31|10
1641504670000|2022-01-06 21:31:10|17476.1|17356.1|17476.98|17356.98|17476.98|17356.98|17476.01|17356.01|10
1641504680000|2022-01-06 21:31:20|17477.72|17357.72|17480.68|17360.68|17480.68|17360.68|17477.72|17357.72|8
1641504690000|2022-01-06 21:31:30|17480.86|17360.86|17481.1|17361.1|17481.1|17361.1|17479.92|17359.92|10
1641504700000|2022-01-06 21:31:40|17481.27|17361.27|17483.99|17363.99|17483.99|17363.99|17481.14|17361.14|10
1641504710000|2022-01-06 21:31:50|17484.1|17364.1|17486.8|17366.8|17486.8|17366.8|17484.1|17364.1|10
1641504720000|2022-01-06 21:32:00|17486.97|17366.97|17486.03|17366.03|17486.97|17366.97|17485.29|17365.29|10
1641504730000|2022-01-06 21:32:10|17486.65|17366.65|17483.21|17363.21|17486.95|17366.95|17483.21|17363.21|10
1641504740000|2022-01-06 21:32:20|17483.16|17363.16|17481.95|17361.95|17483.16|17363.16|17481.95|17361.95|10
1641504750000|2022-01-06 21:32:30|17482.63|17362.63|17482.26|17362.26|17482.75|17362.75|17481.94|17361.94|10
1641504760000|2022-01-06 21:32:40|17482.48|17362.48|17483.73|17363.73|17483.73|17363.73|17482.48|17362.48|10
1641504770000|2022-01-06 21:32:50|17483.77|17363.77|17485.27|17365.27|17485.54|17365.54|17483.77|17363.77|10
1641504780000|2022-01-06 21:33:00|17485.31|17365.31|17484.68|17364.68|17485.31|17365.31|17483.8|17363.8|10
1641504790000|2022-01-06 21:33:10|17484.67|17364.67|17486.45|17366.45|17486.45|17366.45|17484.67|17364.67|10
1641504800000|2022-01-06 21:33:20|17486.32|17366.32|17485.48|17365.48|17486.32|17366.32|17485.48|17365.48|9
1641504810000|2022-01-06 21:33:30|17485.42|17365.42|17485.85|17365.85|17486.12|17366.12|17485.3|17365.3|10
1641504820000|2022-01-06 21:33:40|17485.25|17365.25|17484.2|17364.2|17485.25|17365.25|17484.2|17364.2|10
1641504830000|2022-01-06 21:33:50|17484.09|17364.09|17482.55|17362.55|17484.09|17364.09|17482.55|17362.55|10
1641504840000|2022-01-06 21:34:00|17481.88|17361.88|17480.09|17360.09|17481.88|17361.88|17479.14|17359.14|10
1641504850000|2022-01-06 21:34:10|17480.03|17360.03|17479.62|17359.62|17480.27|17360.27|17479.62|17359.62|10
1641504860000|2022-01-06 21:34:20|17479.63|17359.63|17477.16|17357.16|17479.63|17359.63|17477.16|17357.16|10
1641504870000|2022-01-06 21:34:30|17477.38|17357.38|17473.41|17353.41|17477.4|17357.4|17473.03|17353.03|10
1641504880000|2022-01-06 21:34:40|17472.48|17352.48|17468.22|17348.22|17472.48|17352.48|17468.22|17348.22|10
1641504890000|2022-01-06 21:34:50|17468.23|17348.23|17463.86|17343.86|17468.23|17348.23|17463.86|17343.86|10
1641504900000|2022-01-06 21:35:00|17464.04|17344.04|17462.21|17342.21|17464.04|17344.04|17462.21|17342.21|9
1641504910000|2022-01-06 21:35:10|17462.26|17342.26|17465.95|17345.95|17465.95|17345.95|17462.26|17342.26|10
1641504920000|2022-01-06 21:35:20|17465.84|17345.84|17467.99|17347.99|17467.99|17347.99|17465.84|17345.84|10
1641504930000|2022-01-06 21:35:30|17468.34|17348.34|17468.12|17348.12|17468.35|17348.35|17467.53|17347.53|10
1641504940000|2022-01-06 21:35:40|17468.42|17348.42|17469.47|17349.47|17469.53|17349.53|17468.42|17348.42|10
1641504950000|2022-01-06 21:35:50|17468.69|17348.69|17470.29|17350.29|17470.5|17350.5|17468.65|17348.65|10
1641504960000|2022-01-06 21:36:00|17470.62|17350.62|17469.75|17349.75|17470.62|17350.62|17469.42|17349.42|9
1641504970000|2022-01-06 21:36:10|17469.71|17349.71|17468.52|17348.52|17470.44|17350.44|17468.52|17348.52|8
1641504980000|2022-01-06 21:36:20|17468.51|17348.51|17467.52|17347.52|17468.51|17348.51|17467.52|17347.52|10
1641504990000|2022-01-06 21:36:30|17467.21|17347.21|17467.28|17347.28|17467.28|17347.28|17466.83|17346.83|10
1641505000000|2022-01-06 21:36:40|17467.29|17347.29|17468.86|17348.86|17469.35|17349.35|17467.26|17347.26|10
1641505010000|2022-01-06 21:36:50|17469.08|17349.08|17469.23|17349.23|17469.45|17349.45|17468.98|17348.98|10
1641505020000|2022-01-06 21:37:00|17468.68|17348.68|17467.53|17347.53|17468.68|17348.68|17467.53|17347.53|10
1641505030000|2022-01-06 21:37:10|17467.05|17347.05|17460.08|17340.08|17467.05|17347.05|17460.08|17340.08|10
1641505040000|2022-01-06 21:37:20|17459.83|17339.83|17460.48|17340.48|17460.75|17340.75|17458.71|17338.71|10
1641505050000|2022-01-06 21:37:30|17460.22|17340.22|17460.22|17340.22|17461.13|17341.13|17460.22|17340.22|10
1641505060000|2022-01-06 21:37:40|17460.18|17340.18|17460.71|17340.71|17461.03|17341.03|17459.96|17339.96|10
1641505070000|2022-01-06 21:37:50|17461.13|17341.13|17459.04|17339.04|17461.63|17341.63|17458.26|17338.26|10
1641505080000|2022-01-06 21:38:00|17458.17|17338.17|17455.98|17335.98|17458.17|17338.17|17455.98|17335.98|10
1641505090000|2022-01-06 21:38:10|17455.6|17335.6|17454.75|17334.75|17455.65|17335.65|17454.75|17334.75|10
1641505100000|2022-01-06 21:38:20|17454.83|17334.83|17450.47|17330.47|17454.83|17334.83|17450.1|17330.1|10
1641505110000|2022-01-06 21:38:30|17450.36|17330.36|17449.41|17329.41|17450.36|17330.36|17448.8|17328.8|10
1641505120000|2022-01-06 21:38:40|17449.59|17329.59|17452.53|17332.53|17452.77|17332.77|17449.59|17329.59|10
1641505130000|2022-01-06 21:38:50|17452.9|17332.9|17454.15|17334.15|17454.15|17334.15|17452.5|17332.5|10
1641505140000|2022-01-06 21:39:00|17454.41|17334.41|17455.59|17335.59|17455.77|17335.77|17454.41|17334.41|9
1641505150000|2022-01-06 21:39:10|17455.53|17335.53|17454.92|17334.92|17456.55|17336.55|17454.65|17334.65|9
1641505160000|2022-01-06 21:39:20|17455.11|17335.11|17453.48|17333.48|17455.2|17335.2|17453.29|17333.29|10
1641505170000|2022-01-06 21:39:30|17453.44|17333.44|17454.62|17334.62|17454.69|17334.69|17453.44|17333.44|10
1641505180000|2022-01-06 21:39:40|17454.82|17334.82|17458.21|17338.21|17458.21|17338.21|17454.82|17334.82|10
1641505190000|2022-01-06 21:39:50|17458.69|17338.69|17460.16|17340.16|17460.7|17340.7|17458.69|17338.69|9
1641505200000|2022-01-06 21:40:00|17459.95|17339.95|17460.32|17340.32|17460.35|17340.35|17459.28|17339.28|10
1641505210000|2022-01-06 21:40:10|17461.01|17341.01|17461.57|17341.57|17461.64|17341.64|17460.39|17340.39|10
1641505220000|2022-01-06 21:40:20|17461.19|17341.19|17459.28|17339.28|17461.37|17341.37|17459.28|17339.28|10
1641505230000|2022-01-06 21:40:30|17458.54|17338.54|17456.9|17336.9|17458.54|17338.54|17456.76|17336.76|8
1641505240000|2022-01-06 21:40:40|17456.82|17336.82|17454.4|17334.4|17456.82|17336.82|17454.4|17334.4|10
1641505250000|2022-01-06 21:40:50|17453.03|17333.03|17450.43|17330.43|17453.03|17333.03|17450.43|17330.43|10
1641505260000|2022-01-06 21:41:00|17450.35|17330.35|17449.62|17329.62|17451.11|17331.11|17448.67|17328.67|10
1641505270000|2022-01-06 21:41:10|17449.14|17329.14|17449.13|17329.13|17449.41|17329.41|17448.76|17328.76|9
1641505280000|2022-01-06 21:41:20|17449.15|17329.15|17450.06|17330.06|17450.17|17330.17|17449.15|17329.15|10
1641505290000|2022-01-06 21:41:30|17449.94|17329.94|17449.65|17329.65|17450|17330|17449.64|17329.64|9
1641505300000|2022-01-06 21:41:40|17449.8|17329.8|17449.97|17329.97|17450.63|17330.63|17449.8|17329.8|9
1641505310000|2022-01-06 21:41:50|17449.95|17329.95|17450.52|17330.52|17450.55|17330.55|17449.91|17329.91|10
1641505320000|2022-01-06 21:42:00|17450.4|17330.4|17450.86|17330.86|17450.97|17330.97|17450.4|17330.4|10
1641505330000|2022-01-06 21:42:10|17450.99|17330.99|17451.8|17331.8|17451.8|17331.8|17450.33|17330.33|8
1641505340000|2022-01-06 21:42:20|17452.13|17332.13|17452.87|17332.87|17452.87|17332.87|17452.08|17332.08|9
1641505350000|2022-01-06 21:42:30|17453.68|17333.68|17453.56|17333.56|17454.18|17334.18|17453.56|17333.56|10
1641505360000|2022-01-06 21:42:40|17453.5|17333.5|17454.43|17334.43|17454.43|17334.43|17453.5|17333.5|9
1641505370000|2022-01-06 21:42:50|17454.92|17334.92|17457.42|17337.42|17457.42|17337.42|17454.92|17334.92|10
1641505380000|2022-01-06 21:43:00|17456.53|17336.53|17456.57|17336.57|17456.86|17336.86|17456.3|17336.3|10
1641505390000|2022-01-06 21:43:10|17456.44|17336.44|17456.75|17336.75|17457.26|17337.26|17456.23|17336.23|10
1641505400000|2022-01-06 21:43:20|17456.56|17336.56|17455.74|17335.74|17456.56|17336.56|17455.71|17335.71|10
1641505410000|2022-01-06 21:43:30|17455.6|17335.6|17456.47|17336.47|17456.61|17336.61|17455.53|17335.53|10
1641505420000|2022-01-06 21:43:40|17456.53|17336.53|17456.88|17336.88|17457.34|17337.34|17456.46|17336.46|9
1641505430000|2022-01-06 21:43:50|17456.79|17336.79|17455.77|17335.77|17457.03|17337.03|17455.75|17335.75|10
1641505440000|2022-01-06 21:44:00|17455.18|17335.18|17447.51|17327.51|17455.18|17335.18|17447.51|17327.51|10
1641505450000|2022-01-06 21:44:10|17446.7|17326.7|17437.94|17317.94|17446.7|17326.7|17437.94|17317.94|10
1641505460000|2022-01-06 21:44:20|17437.89|17317.89|17436.79|17316.79|17437.89|17317.89|17436.51|17316.51|10
1641505470000|2022-01-06 21:44:30|17436.57|17316.57|17434.76|17314.76|17436.57|17316.57|17434.76|17314.76|10
1641505480000|2022-01-06 21:44:40|17434.69|17314.69|17433.59|17313.59|17434.69|17314.69|17433.06|17313.06|10
1641505490000|2022-01-06 21:44:50|17434.03|17314.03|17433.83|17313.83|17434.94|17314.94|17433.83|17313.83|10
1641505500000|2022-01-06 21:45:00|17433.49|17313.49|17428.89|17308.89|17433.49|17313.49|17428.73|17308.73|10
1641505510000|2022-01-06 21:45:10|17426.95|17306.95|17425.81|17305.81|17426.95|17306.95|17425.75|17305.75|10
1641505520000|2022-01-06 21:45:20|17425.86|17305.86|17427.3|17307.3|17427.3|17307.3|17425.86|17305.86|10
1641505530000|2022-01-06 21:45:30|17427.46|17307.46|17426.56|17306.56|17427.59|17307.59|17426.56|17306.56|8
1641505540000|2022-01-06 21:45:40|17426.29|17306.29|17423.06|17303.06|17426.36|17306.36|17423.06|17303.06|10
1641505550000|2022-01-06 21:45:50|17423.21|17303.21|17420.12|17300.12|17423.21|17303.21|17419.84|17299.84|9
1641505560000|2022-01-06 21:46:00|17419.81|17299.81|17419.17|17299.17|17420.13|17300.13|17419.17|17299.17|10
1641505570000|2022-01-06 21:46:10|17417.47|17297.47|17411.21|17291.21|17417.47|17297.47|17411.21|17291.21|10
1641505580000|2022-01-06 21:46:20|17410.7|17290.7|17410.86|17290.86|17411.04|17291.04|17410.16|17290.16|10
1641505590000|2022-01-06 21:46:30|17411.47|17291.47|17411.47|17291.47|17411.84|17291.84|17410.72|17290.72|10
1641505600000|2022-01-06 21:46:40|17413.59|17293.59|17413.93|17293.93|17413.93|17293.93|17413.17|17293.17|10
1641505610000|2022-01-06 21:46:50|17413.29|17293.29|17412.15|17292.15|17413.29|17293.29|17411.66|17291.66|10
1641505620000|2022-01-06 21:47:00|17412.36|17292.36|17413.95|17293.95|17414.09|17294.09|17412.36|17292.36|10
1641505630000|2022-01-06 21:47:10|17413.59|17293.59|17413.88|17293.88|17414.38|17294.38|17413.59|17293.59|10
1641505640000|2022-01-06 21:47:20|17414.41|17294.41|17416.59|17296.59|17416.59|17296.59|17414.3|17294.3|9
1641505650000|2022-01-06 21:47:30|17416.58|17296.58|17416.4|17296.4|17416.58|17296.58|17415.32|17295.32|10
1641505660000|2022-01-06 21:47:40|17417.71|17297.71|17420.17|17300.17|17420.53|17300.53|17417.71|17297.71|9
1641505670000|2022-01-06 21:47:50|17420.8|17300.8|17422.31|17302.31|17423.05|17303.05|17420.8|17300.8|10
1641505680000|2022-01-06 21:48:00|17422.25|17302.25|17423.53|17303.53|17423.53|17303.53|17422.25|17302.25|10
1641505690000|2022-01-06 21:48:10|17422.66|17302.66|17422.92|17302.92|17423.05|17303.05|17422.63|17302.63|8
1641505700000|2022-01-06 21:48:20|17422.5|17302.5|17426.77|17306.77|17426.77|17306.77|17422.5|17302.5|10
1641505710000|2022-01-06 21:48:30|17426.96|17306.96|17431.19|17311.19|17431.19|17311.19|17426.96|17306.96|8
1641505720000|2022-01-06 21:48:40|17432.4|17312.4|17437.07|17317.07|17437.07|17317.07|17432.4|17312.4|9
1641505730000|2022-01-06 21:48:50|17437.54|17317.54|17438.85|17318.85|17439.19|17319.19|17437.54|17317.54|10
1641505740000|2022-01-06 21:49:00|17438.77|17318.77|17438.53|17318.53|17439.27|17319.27|17438.12|17318.12|8
1641505750000|2022-01-06 21:49:10|17438.43|17318.43|17438.92|17318.92|17438.92|17318.92|17438.21|17318.21|9
1641505760000|2022-01-06 21:49:20|17441.94|17321.94|17440.46|17320.46|17441.97|17321.97|17440.46|17320.46|9
1641505770000|2022-01-06 21:49:30|17440.33|17320.33|17436.98|17316.98|17440.33|17320.33|17436.98|17316.98|10
1641505780000|2022-01-06 21:49:40|17436.76|17316.76|17437.41|17317.41|17437.55|17317.55|17435.94|17315.94|10
1641505790000|2022-01-06 21:49:50|17437.98|17317.98|17439.56|17319.56|17439.85|17319.85|17437.98|17317.98|10
1641505800000|2022-01-06 21:50:00|17439.39|17319.39|17439.24|17319.24|17439.78|17319.78|17438.82|17318.82|10
1641505810000|2022-01-06 21:50:10|17439.54|17319.54|17439.48|17319.48|17439.54|17319.54|17438.8|17318.8|10
1641505820000|2022-01-06 21:50:20|17439.68|17319.68|17441.6|17321.6|17441.6|17321.6|17439.68|17319.68|10
1641505830000|2022-01-06 21:50:30|17441.69|17321.69|17440.51|17320.51|17441.69|17321.69|17440.51|17320.51|10
1641505840000|2022-01-06 21:50:40|17440.58|17320.58|17440.19|17320.19|17440.58|17320.58|17439.99|17319.99|8
1641505850000|2022-01-06 21:50:50|17440.25|17320.25|17438.57|17318.57|17440.25|17320.25|17438.25|17318.25|9
1641505860000|2022-01-06 21:51:00|17438.39|17318.39|17438.34|17318.34|17438.66|17318.66|17438.29|17318.29|10
1641505870000|2022-01-06 21:51:10|17438.74|17318.74|17440.86|17320.86|17440.86|17320.86|17438.74|17318.74|9
1641505880000|2022-01-06 21:51:20|17441.04|17321.04|17440.72|17320.72|17441.74|17321.74|17440.72|17320.72|8
1641505890000|2022-01-06 21:51:30|17439.88|17319.88|17436.72|17316.72|17439.88|17319.88|17436.64|17316.64|10
1641505900000|2022-01-06 21:51:40|17436.63|17316.63|17438.64|17318.64|17438.64|17318.64|17435.44|17315.44|10
1641505910000|2022-01-06 21:51:50|17439.13|17319.13|17438.53|17318.53|17439.13|17319.13|17438.51|17318.51|9
1641505920000|2022-01-06 21:52:00|17438.7|17318.7|17438.06|17318.06|17438.7|17318.7|17437.48|17317.48|8
1641505930000|2022-01-06 21:52:10|17438.33|17318.33|17439.59|17319.59|17439.59|17319.59|17438.33|17318.33|9
1641505940000|2022-01-06 21:52:20|17439.3|17319.3|17439.95|17319.95|17439.99|17319.99|17439.3|17319.3|9
1641505950000|2022-01-06 21:52:30|17439.79|17319.79|17440.45|17320.45|17440.45|17320.45|17439.34|17319.34|10
1641505960000|2022-01-06 21:52:40|17440.8|17320.8|17446.99|17326.99|17446.99|17326.99|17440.8|17320.8|9
1641505970000|2022-01-06 21:52:50|17447.69|17327.69|17451.18|17331.18|17451.5|17331.5|17447.69|17327.69|10
1641505980000|2022-01-06 21:53:00|17451.57|17331.57|17452.14|17332.14|17453.17|17333.17|17451.17|17331.17|10
1641505990000|2022-01-06 21:53:10|17451.67|17331.67|17452.03|17332.03|17452.03|17332.03|17450.9|17330.9|9
1641506000000|2022-01-06 21:53:20|17451.93|17331.93|17450.12|17330.12|17452.81|17332.81|17450.12|17330.12|10
1641506010000|2022-01-06 21:53:30|17449.35|17329.35|17446.07|17326.07|17449.35|17329.35|17445.87|17325.87|10
1641506020000|2022-01-06 21:53:40|17445.91|17325.91|17445.78|17325.78|17445.98|17325.98|17445.52|17325.52|10
1641506030000|2022-01-06 21:53:50|17445.71|17325.71|17444.31|17324.31|17445.75|17325.75|17444.13|17324.13|10
1641506040000|2022-01-06 21:54:00|17443.92|17323.92|17442.44|17322.44|17443.92|17323.92|17442.31|17322.31|9
1641506050000|2022-01-06 21:54:10|17442.67|17322.67|17441.79|17321.79|17443.01|17323.01|17441.78|17321.78|9
1641506060000|2022-01-06 21:54:20|17441.64|17321.64|17439.9|17319.9|17441.64|17321.64|17439.9|17319.9|10
1641506070000|2022-01-06 21:54:30|17440.38|17320.38|17437.79|17317.79|17440.38|17320.38|17437.79|17317.79|7
1641506080000|2022-01-06 21:54:40|17438.15|17318.15|17437.65|17317.65|17438.7|17318.7|17437.6|17317.6|10
1641506090000|2022-01-06 21:54:50|17437.75|17317.75|17437.19|17317.19|17438.01|17318.01|17437.19|17317.19|9
1641506100000|2022-01-06 21:55:00|17437.18|17317.18|17436.56|17316.56|17437.24|17317.24|17436.56|17316.56|10
1641506110000|2022-01-06 21:55:10|17436.8|17316.8|17436.77|17316.77|17437.08|17317.08|17436.66|17316.66|9
1641506120000|2022-01-06 21:55:20|17436.87|17316.87|17435.97|17315.97|17436.87|17316.87|17435.77|17315.77|9
1641506130000|2022-01-06 21:55:30|17436.14|17316.14|17434.42|17314.42|17436.46|17316.46|17434.42|17314.42|10
1641506140000|2022-01-06 21:55:40|17434.24|17314.24|17433.82|17313.82|17434.24|17314.24|17433.08|17313.08|10
1641506150000|2022-01-06 21:55:50|17433.97|17313.97|17434|17314|17434.22|17314.22|17433.83|17313.83|10
1641506160000|2022-01-06 21:56:00|17433.76|17313.76|17434.54|17314.54|17434.6|17314.6|17433.72|17313.72|10
1641506170000|2022-01-06 21:56:10|17434.79|17314.79|17434.85|17314.85|17435.25|17315.25|17434.79|17314.79|8
1641506180000|2022-01-06 21:56:20|17434.48|17314.48|17434.52|17314.52|17434.73|17314.73|17434.36|17314.36|9
1641506190000|2022-01-06 21:56:30|17434.14|17314.14|17430.99|17310.99|17434.14|17314.14|17430.99|17310.99|10
1641506200000|2022-01-06 21:56:40|17431.18|17311.18|17431.82|17311.82|17431.82|17311.82|17431.14|17311.14|9
1641506210000|2022-01-06 21:56:50|17431.86|17311.86|17432.15|17312.15|17432.21|17312.21|17431.55|17311.55|9
1641506220000|2022-01-06 21:57:00|17432.11|17312.11|17431.65|17311.65|17432.11|17312.11|17431.56|17311.56|8
1641506230000|2022-01-06 21:57:10|17430.57|17310.57|17428.26|17308.26|17430.58|17310.58|17428.26|17308.26|10
1641506240000|2022-01-06 21:57:20|17428.13|17308.13|17427.41|17307.41|17428.29|17308.29|17427.3|17307.3|10
1641506250000|2022-01-06 21:57:30|17426.79|17306.79|17426.68|17306.68|17427.11|17307.11|17426.34|17306.34|10
1641506260000|2022-01-06 21:57:40|17426.08|17306.08|17425.54|17305.54|17426.27|17306.27|17425.54|17305.54|10
1641506270000|2022-01-06 21:57:50|17424.36|17304.36|17420.76|17300.76|17424.36|17304.36|17420.76|17300.76|10
1641506280000|2022-01-06 21:58:00|17420.61|17300.61|17419.44|17299.44|17420.61|17300.61|17419.43|17299.43|10
1641506290000|2022-01-06 21:58:10|17418.93|17298.93|17418.41|17298.41|17418.93|17298.93|17418.07|17298.07|10
1641506300000|2022-01-06 21:58:20|17418.42|17298.42|17417.83|17297.83|17418.42|17298.42|17417.31|17297.31|8
1641506310000|2022-01-06 21:58:30|17417.62|17297.62|17416.55|17296.55|17417.62|17297.62|17416.29|17296.29|10
1641506320000|2022-01-06 21:58:40|17416.45|17296.45|17416.36|17296.36|17416.86|17296.86|17416.29|17296.29|10
1641506330000|2022-01-06 21:58:50|17416.55|17296.55|17415.64|17295.64|17416.55|17296.55|17415.64|17295.64|9
1641506340000|2022-01-06 21:59:00|17415.75|17295.75|17416.38|17296.38|17416.38|17296.38|17415.66|17295.66|10
1641506350000|2022-01-06 21:59:10|17416.57|17296.57|17417.34|17297.34|17417.42|17297.42|17416.57|17296.57|9
1641506360000|2022-01-06 21:59:20|17417.27|17297.27|17419.89|17299.89|17420.18|17300.18|17417.27|17297.27|10
1641506370000|2022-01-06 21:59:30|17419.97|17299.97|17420.9|17300.9|17420.95|17300.95|17419.97|17299.97|10
1641506380000|2022-01-06 21:59:40|17421.05|17301.05|17421.19|17301.19|17421.8|17301.8|17420.94|17300.94|10
1641506390000|2022-01-06 21:59:50|17420.9|17300.9|17420.83|17300.83|17421.09|17301.09|17420.01|17300.01|10
1641506400000|2022-01-06 22:00:00|17420.58|17300.58|17422.4|17302.4|17422.4|17302.4|17420.58|17300.58|10
1641506410000|2022-01-06 22:00:10|17422.51|17302.51|17424.31|17304.31|17424.31|17304.31|17422.51|17302.51|8
1641506420000|2022-01-06 22:00:20|17424.53|17304.53|17426.14|17306.14|17426.31|17306.31|17424.53|17304.53|10
1641506430000|2022-01-06 22:00:30|17426.1|17306.1|17429.92|17309.92|17429.92|17309.92|17426.1|17306.1|10
1641506440000|2022-01-06 22:00:40|17429.97|17309.97|17431.73|17311.73|17431.99|17311.99|17429.97|17309.97|9
1641506450000|2022-01-06 22:00:50|17431.6|17311.6|17430.97|17310.97|17431.64|17311.64|17430.66|17310.66|9
1641506460000|2022-01-06 22:01:00|17431.29|17311.29|17432.3|17312.3|17432.3|17312.3|17431.29|17311.29|10
1641506470000|2022-01-06 22:01:10|17432.33|17312.33|17432.42|17312.42|17432.56|17312.56|17432.08|17312.08|10
1641506480000|2022-01-06 22:01:20|17432.17|17312.17|17431.52|17311.52|17432.4|17312.4|17431.52|17311.52|9
1641506490000|2022-01-06 22:01:30|17431.61|17311.61|17428.68|17308.68|17431.61|17311.61|17428.68|17308.68|10
1641506500000|2022-01-06 22:01:40|17428.73|17308.73|17425.41|17305.41|17428.73|17308.73|17425.41|17305.41|10
1641506510000|2022-01-06 22:01:50|17425.13|17305.13|17423.72|17303.72|17425.13|17305.13|17423.65|17303.65|10
1641506520000|2022-01-06 22:02:00|17423.85|17303.85|17423.42|17303.42|17423.87|17303.87|17423.36|17303.36|10
1641506530000|2022-01-06 22:02:10|17423.46|17303.46|17423.1|17303.1|17423.46|17303.46|17422.81|17302.81|10
1641506540000|2022-01-06 22:02:20|17423.15|17303.15|17418.73|17298.73|17423.17|17303.17|17418.56|17298.56|10
1641506550000|2022-01-06 22:02:30|17418.16|17298.16|17417.65|17297.65|17418.16|17298.16|17417.19|17297.19|8
1641506560000|2022-01-06 22:02:40|17417.28|17297.28|17416.78|17296.78|17417.95|17297.95|17416.78|17296.78|9
1641506570000|2022-01-06 22:02:50|17416.7|17296.7|17417.67|17297.67|17417.67|17297.67|17416.7|17296.7|9
1641506580000|2022-01-06 22:03:00|17417.78|17297.78|17419.06|17299.06|17419.08|17299.08|17417.78|17297.78|8
1641506590000|2022-01-06 22:03:10|17419.15|17299.15|17419.41|17299.41|17419.48|17299.48|17419.15|17299.15|10
1641506600000|2022-01-06 22:03:20|17419.99|17299.99|17419.57|17299.57|17420.24|17300.24|17419.34|17299.34|10
1641506610000|2022-01-06 22:03:30|17419.67|17299.67|17419.43|17299.43|17419.86|17299.86|17419.43|17299.43|9
1641506620000|2022-01-06 22:03:40|17419.55|17299.55|17422.94|17302.94|17422.94|17302.94|17419.55|17299.55|9
1641506630000|2022-01-06 22:03:50|17422.96|17302.96|17426.14|17306.14|17426.14|17306.14|17422.96|17302.96|9
1641506640000|2022-01-06 22:04:00|17426.12|17306.12|17427.23|17307.23|17427.33|17307.33|17426.12|17306.12|10
1641506650000|2022-01-06 22:04:10|17428.16|17308.16|17428.25|17308.25|17428.25|17308.25|17427.84|17307.84|10
1641506660000|2022-01-06 22:04:20|17428.02|17308.02|17428.76|17308.76|17428.82|17308.82|17427.99|17307.99|8
1641506670000|2022-01-06 22:04:30|17428.78|17308.78|17429.04|17309.04|17429.18|17309.18|17428.08|17308.08|9
1641506680000|2022-01-06 22:04:40|17428.86|17308.86|17429.05|17309.05|17429.1|17309.1|17428.78|17308.78|8
1641506690000|2022-01-06 22:04:50|17429.72|17309.72|17429.07|17309.07|17429.96|17309.96|17428.97|17308.97|8
1641506700000|2022-01-06 22:05:00|17429.34|17309.34|17430.39|17310.39|17430.82|17310.82|17429.29|17309.29|10
1641506710000|2022-01-06 22:05:10|17430.53|17310.53|17433.14|17313.14|17433.14|17313.14|17430.08|17310.08|9
1641506720000|2022-01-06 22:05:20|17433.89|17313.89|17434.88|17314.88|17434.88|17314.88|17433.89|17313.89|10
1641506730000|2022-01-06 22:05:30|17434.91|17314.91|17435.14|17315.14|17435.29|17315.29|17434.91|17314.91|7
1641506740000|2022-01-06 22:05:40|17435.16|17315.16|17434.59|17314.59|17435.17|17315.17|17434.47|17314.47|10
1641506750000|2022-01-06 22:05:50|17434.95|17314.95|17432.96|17312.96|17435.52|17315.52|17432.96|17312.96|10
1641506760000|2022-01-06 22:06:00|17433.17|17313.17|17431.43|17311.43|17433.17|17313.17|17431.43|17311.43|9
1641506770000|2022-01-06 22:06:10|17432.02|17312.02|17431.15|17311.15|17432.02|17312.02|17430.93|17310.93|9
1641506780000|2022-01-06 22:06:20|17431.28|17311.28|17431.78|17311.78|17431.85|17311.85|17431.19|17311.19|10
1641506790000|2022-01-06 22:06:30|17431.07|17311.07|17432.54|17312.54|17432.54|17312.54|17431.07|17311.07|10
1641506800000|2022-01-06 22:06:40|17432.55|17312.55|17434.73|17314.73|17434.73|17314.73|17432.55|17312.55|10
1641506810000|2022-01-06 22:06:50|17435.2|17315.2|17436|17316|17436|17316|17435.15|17315.15|9
1641506820000|2022-01-06 22:07:00|17436.01|17316.01|17436.17|17316.17|17436.63|17316.63|17435.99|17315.99|10
1641506830000|2022-01-06 22:07:10|17436.39|17316.39|17437.23|17317.23|17437.23|17317.23|17436.39|17316.39|9
1641506840000|2022-01-06 22:07:20|17437.42|17317.42|17437.74|17317.74|17437.91|17317.91|17437.42|17317.42|8
1641506850000|2022-01-06 22:07:30|17437.83|17317.83|17438.14|17318.14|17438.14|17318.14|17436.85|17316.85|10
1641506860000|2022-01-06 22:07:40|17437.97|17317.97|17440.96|17320.96|17440.96|17320.96|17437.86|17317.86|9
1641506870000|2022-01-06 22:07:50|17441.28|17321.28|17441.99|17321.99|17442.09|17322.09|17441.28|17321.28|10
1641506880000|2022-01-06 22:08:00|17442.01|17322.01|17440.69|17320.69|17442.01|17322.01|17440.69|17320.69|10
1641506890000|2022-01-06 22:08:10|17440.76|17320.76|17441.65|17321.65|17441.65|17321.65|17440.5|17320.5|10
1641506900000|2022-01-06 22:08:20|17441.39|17321.39|17435.88|17315.88|17441.39|17321.39|17435.88|17315.88|10
1641506910000|2022-01-06 22:08:30|17435.23|17315.23|17434.34|17314.34|17435.36|17315.36|17434.34|17314.34|10
1641506920000|2022-01-06 22:08:40|17434.08|17314.08|17431.65|17311.65|17434.08|17314.08|17431.65|17311.65|10
1641506930000|2022-01-06 22:08:50|17431.62|17311.62|17431.26|17311.26|17431.77|17311.77|17430.95|17310.95|10
1641506940000|2022-01-06 22:09:00|17431.29|17311.29|17430.9|17310.9|17431.29|17311.29|17430.61|17310.61|9
1641506950000|2022-01-06 22:09:10|17431.1|17311.1|17432.11|17312.11|17432.11|17312.11|17431.1|17311.1|9
1641506960000|2022-01-06 22:09:20|17432.29|17312.29|17435.02|17315.02|17435.02|17315.02|17432.25|17312.25|10
1641506970000|2022-01-06 22:09:30|17434.97|17314.97|17435.41|17315.41|17435.42|17315.42|17434.95|17314.95|10
1641506980000|2022-01-06 22:09:40|17435.45|17315.45|17435.8|17315.8|17436.07|17316.07|17435.45|17315.45|9
1641506990000|2022-01-06 22:09:50|17435.41|17315.41|17434.42|17314.42|17435.41|17315.41|17434.42|17314.42|10
1641507000000|2022-01-06 22:10:00|17434.35|17314.35|17433.26|17313.26|17434.52|17314.52|17433.26|17313.26|10
1641507010000|2022-01-06 22:10:10|17433.27|17313.27|17433.55|17313.55|17433.55|17313.55|17433.13|17313.13|10
1641507020000|2022-01-06 22:10:20|17433.47|17313.47|17433.98|17313.98|17434.04|17314.04|17433.47|17313.47|10
1641507030000|2022-01-06 22:10:30|17434.02|17314.02|17436.17|17316.17|17436.17|17316.17|17434.02|17314.02|10
1641507040000|2022-01-06 22:10:40|17436.09|17316.09|17437.23|17317.23|17437.23|17317.23|17436.09|17316.09|10
1641507050000|2022-01-06 22:10:50|17437.04|17317.04|17436.36|17316.36|17437.04|17317.04|17436.36|17316.36|10
1641507060000|2022-01-06 22:11:00|17436.23|17316.23|17436.34|17316.34|17436.34|17316.34|17435.82|17315.82|10
1641507070000|2022-01-06 22:11:10|17436.23|17316.23|17436.86|17316.86|17437.39|17317.39|17436.13|17316.13|10
1641507080000|2022-01-06 22:11:20|17436.93|17316.93|17433.23|17313.23|17436.97|17316.97|17433.23|17313.23|10
1641507090000|2022-01-06 22:11:30|17433.2|17313.2|17431.21|17311.21|17433.2|17313.2|17431.21|17311.21|9
1641507100000|2022-01-06 22:11:40|17431.15|17311.15|17430.93|17310.93|17431.27|17311.27|17430.84|17310.84|10
1641507110000|2022-01-06 22:11:50|17430.87|17310.87|17430.18|17310.18|17430.95|17310.95|17430.06|17310.06|10
1641507120000|2022-01-06 22:12:00|17430.3|17310.3|17431.25|17311.25|17431.62|17311.62|17430.3|17310.3|9
1641507130000|2022-01-06 22:12:10|17431.61|17311.61|17432.98|17312.98|17432.98|17312.98|17431.61|17311.61|10
1641507140000|2022-01-06 22:12:20|17431.92|17311.92|17429.21|17309.21|17432.11|17312.11|17429.21|17309.21|10
1641507150000|2022-01-06 22:12:30|17429.27|17309.27|17426.67|17306.67|17429.27|17309.27|17426.67|17306.67|10
1641507160000|2022-01-06 22:12:40|17425.61|17305.61|17423.1|17303.1|17425.61|17305.61|17423.1|17303.1|10
1641507170000|2022-01-06 22:12:50|17423.34|17303.34|17423.8|17303.8|17424.32|17304.32|17423.24|17303.24|9
1641507180000|2022-01-06 22:13:00|17424.13|17304.13|17421.83|17301.83|17424.52|17304.52|17421.83|17301.83|10
1641507190000|2022-01-06 22:13:10|17421.97|17301.97|17420.86|17300.86|17422.02|17302.02|17420.86|17300.86|10
1641507200000|2022-01-06 22:13:20|17420.22|17300.22|17415.89|17295.89|17420.26|17300.26|17415.89|17295.89|10
1641507210000|2022-01-06 22:13:30|17415.72|17295.72|17413.15|17293.15|17415.76|17295.76|17413.15|17293.15|10
1641507220000|2022-01-06 22:13:40|17412.68|17292.68|17407.08|17287.08|17412.68|17292.68|17407.08|17287.08|10
1641507230000|2022-01-06 22:13:50|17406.99|17286.99|17404.21|17284.21|17406.99|17286.99|17404.09|17284.09|10
1641507240000|2022-01-06 22:14:00|17404.35|17284.35|17400.6|17280.6|17404.35|17284.35|17400.6|17280.6|10
1641507250000|2022-01-06 22:14:10|17400.37|17280.37|17395.19|17275.19|17400.37|17280.37|17395.19|17275.19|10
1641507260000|2022-01-06 22:14:20|17395.15|17275.15|17393.02|17273.02|17395.15|17275.15|17392.92|17272.92|10
1641507270000|2022-01-06 22:14:30|17393.28|17273.28|17391.62|17271.62|17393.28|17273.28|17391.41|17271.41|10
1641507280000|2022-01-06 22:14:40|17391.19|17271.19|17389.36|17269.36|17391.19|17271.19|17389.36|17269.36|10
1641507290000|2022-01-06 22:14:50|17388.8|17268.8|17387.36|17267.36|17388.92|17268.92|17387.26|17267.26|10
1641507300000|2022-01-06 22:15:00|17387.24|17267.24|17388.88|17268.88|17388.88|17268.88|17387.24|17267.24|10
1641507310000|2022-01-06 22:15:10|17389.22|17269.22|17391.19|17271.19|17391.19|17271.19|17389.22|17269.22|10
1641507320000|2022-01-06 22:15:20|17391.78|17271.78|17398.09|17278.09|17398.09|17278.09|17391.78|17271.78|10
1641507330000|2022-01-06 22:15:30|17398.8|17278.8|17402.44|17282.44|17402.44|17282.44|17398.8|17278.8|10
1641507340000|2022-01-06 22:15:40|17402.54|17282.54|17402.7|17282.7|17402.7|17282.7|17402.09|17282.09|10
1641507350000|2022-01-06 22:15:50|17402.98|17282.98|17403.43|17283.43|17403.77|17283.77|17402.98|17282.98|9
1641507360000|2022-01-06 22:16:00|17404.1|17284.1|17403.1|17283.1|17404.1|17284.1|17402.47|17282.47|10
1641507370000|2022-01-06 22:16:10|17403.54|17283.54|17402.45|17282.45|17403.67|17283.67|17402.22|17282.22|10
1641507380000|2022-01-06 22:16:20|17401.83|17281.83|17400.74|17280.74|17401.99|17281.99|17400.74|17280.74|10
1641507390000|2022-01-06 22:16:30|17400.58|17280.58|17399.25|17279.25|17400.58|17280.58|17399.07|17279.07|9
1641507400000|2022-01-06 22:16:40|17399.26|17279.26|17393.92|17273.92|17399.26|17279.26|17393.92|17273.92|10
1641507410000|2022-01-06 22:16:50|17393.99|17273.99|17392.01|17272.01|17393.99|17273.99|17391.46|17271.46|9
1641507420000|2022-01-06 22:17:00|17391.42|17271.42|17389.13|17269.13|17391.42|17271.42|17389.13|17269.13|10
1641507430000|2022-01-06 22:17:10|17386.87|17266.87|17379.32|17259.32|17386.87|17266.87|17379.32|17259.32|10
1641507440000|2022-01-06 22:17:20|17379.22|17259.22|17375.3|17255.3|17379.22|17259.22|17375.3|17255.3|10
1641507450000|2022-01-06 22:17:30|17375.2|17255.2|17371.72|17251.72|17375.2|17255.2|17371.64|17251.64|10
1641507460000|2022-01-06 22:17:40|17371.62|17251.62|17366.01|17246.01|17371.62|17251.62|17366.01|17246.01|10
1641507470000|2022-01-06 22:17:50|17365.62|17245.62|17363.78|17243.78|17365.62|17245.62|17363.69|17243.69|10
1641507480000|2022-01-06 22:18:00|17363.67|17243.67|17363.55|17243.55|17364.03|17244.03|17362.4|17242.4|10
1641507490000|2022-01-06 22:18:10|17363.33|17243.33|17365.54|17245.54|17365.92|17245.92|17363.33|17243.33|10
1641507500000|2022-01-06 22:18:20|17366.13|17246.13|17367.02|17247.02|17367.02|17247.02|17366.13|17246.13|9
1641507510000|2022-01-06 22:18:30|17367.23|17247.23|17368.91|17248.91|17369.13|17249.13|17367.04|17247.04|10
1641507520000|2022-01-06 22:18:40|17368.88|17248.88|17372.32|17252.32|17372.33|17252.33|17368.88|17248.88|10
1641507530000|2022-01-06 22:18:50|17372.68|17252.68|17375.85|17255.85|17375.85|17255.85|17372.68|17252.68|10
1641507540000|2022-01-06 22:19:00|17375.86|17255.86|17378.65|17258.65|17378.65|17258.65|17375.86|17255.86|10
1641507550000|2022-01-06 22:19:10|17378.81|17258.81|17380.94|17260.94|17381.14|17261.14|17378.81|17258.81|10
1641507560000|2022-01-06 22:19:20|17381.03|17261.03|17381.53|17261.53|17381.93|17261.93|17381.03|17261.03|10
1641507570000|2022-01-06 22:19:30|17381.56|17261.56|17382.14|17262.14|17382.14|17262.14|17381.52|17261.52|10
1641507580000|2022-01-06 22:19:40|17382.02|17262.02|17383.93|17263.93|17383.93|17263.93|17381.88|17261.88|9
1641507590000|2022-01-06 22:19:50|17383.88|17263.88|17384.31|17264.31|17384.71|17264.71|17383.88|17263.88|8
1641507600000|2022-01-06 22:20:00|17384.22|17264.22|17380.9|17260.9|17384.22|17264.22|17380.9|17260.9|10
1641507610000|2022-01-06 22:20:10|17380.91|17260.91|17382.98|17262.98|17382.98|17262.98|17380.83|17260.83|10
1641507620000|2022-01-06 22:20:20|17384.08|17264.08|17387.21|17267.21|17387.21|17267.21|17384.08|17264.08|10
1641507630000|2022-01-06 22:20:30|17387.29|17267.29|17392.37|17272.37|17392.55|17272.55|17387.29|17267.29|10
1641507640000|2022-01-06 22:20:40|17392.33|17272.33|17396.98|17276.98|17396.98|17276.98|17392.33|17272.33|10
1641507650000|2022-01-06 22:20:50|17397.65|17277.65|17399.43|17279.43|17399.43|17279.43|17397.31|17277.31|10
1641507660000|2022-01-06 22:21:00|17400.86|17280.86|17403.37|17283.37|17403.37|17283.37|17400.86|17280.86|10
1641507670000|2022-01-06 22:21:10|17403.48|17283.48|17404.86|17284.86|17405.24|17285.24|17403.39|17283.39|10
1641507680000|2022-01-06 22:21:20|17404.64|17284.64|17407.35|17287.35|17407.67|17287.67|17404.64|17284.64|9
1641507690000|2022-01-06 22:21:30|17407.38|17287.38|17404.92|17284.92|17407.38|17287.38|17404.92|17284.92|10
1641507700000|2022-01-06 22:21:40|17404.38|17284.38|17404.98|17284.98|17405.13|17285.13|17404.08|17284.08|10
1641507710000|2022-01-06 22:21:50|17405.04|17285.04|17412.22|17292.22|17412.22|17292.22|17405.04|17285.04|10
1641507720000|2022-01-06 22:22:00|17413.98|17293.98|17416.41|17296.41|17416.41|17296.41|17413.98|17293.98|9
1641507730000|2022-01-06 22:22:10|17416.28|17296.28|17416.2|17296.2|17416.78|17296.78|17415.95|17295.95|10
1641507740000|2022-01-06 22:22:20|17416.53|17296.53|17417.48|17297.48|17417.93|17297.93|17416.53|17296.53|8
1641507750000|2022-01-06 22:22:30|17417.76|17297.76|17420.14|17300.14|17420.14|17300.14|17417.76|17297.76|10
1641507760000|2022-01-06 22:22:40|17419.93|17299.93|17420.65|17300.65|17420.74|17300.74|17419.88|17299.88|9
1641507770000|2022-01-06 22:22:50|17421.16|17301.16|17419.72|17299.72|17421.46|17301.46|17419.72|17299.72|10
1641507780000|2022-01-06 22:23:00|17419.3|17299.3|17417.06|17297.06|17419.3|17299.3|17416.82|17296.82|8
1641507790000|2022-01-06 22:23:10|17417.3|17297.3|17421.13|17301.13|17421.18|17301.18|17417.3|17297.3|10
1641507800000|2022-01-06 22:23:20|17420.84|17300.84|17419.99|17299.99|17420.92|17300.92|17419.99|17299.99|10
1641507810000|2022-01-06 22:23:30|17420.06|17300.06|17418.23|17298.23|17420.16|17300.16|17418.23|17298.23|10
1641507820000|2022-01-06 22:23:40|17417.92|17297.92|17416.02|17296.02|17417.92|17297.92|17416.01|17296.01|10
1641507830000|2022-01-06 22:23:50|17416.18|17296.18|17417.54|17297.54|17417.54|17297.54|17416.18|17296.18|9
1641507840000|2022-01-06 22:24:00|17417.51|17297.51|17419.37|17299.37|17419.37|17299.37|17417.14|17297.14|10
1641507850000|2022-01-06 22:24:10|17420.02|17300.02|17426.46|17306.46|17426.46|17306.46|17420.02|17300.02|10
1641507860000|2022-01-06 22:24:20|17426.59|17306.59|17429.56|17309.56|17429.83|17309.83|17426.59|17306.59|10
1641507870000|2022-01-06 22:24:30|17429.57|17309.57|17431.41|17311.41|17431.49|17311.49|17428.34|17308.34|10
1641507880000|2022-01-06 22:24:40|17430.96|17310.96|17432.21|17312.21|17432.27|17312.27|17430.84|17310.84|10
1641507890000|2022-01-06 22:24:50|17432.69|17312.69|17433.48|17313.48|17433.48|17313.48|17432.18|17312.18|10
1641507900000|2022-01-06 22:25:00|17433.56|17313.56|17433.5|17313.5|17434.07|17314.07|17433.5|17313.5|10
1641507910000|2022-01-06 22:25:10|17434.11|17314.11|17434.17|17314.17|17434.95|17314.95|17433.94|17313.94|9
1641507920000|2022-01-06 22:25:20|17433.92|17313.92|17434.83|17314.83|17434.83|17314.83|17433.77|17313.77|10
1641507930000|2022-01-06 22:25:30|17434.46|17314.46|17433.69|17313.69|17434.74|17314.74|17433.69|17313.69|10
1641507940000|2022-01-06 22:25:40|17433.14|17313.14|17433.23|17313.23|17433.46|17313.46|17432.98|17312.98|9
1641507950000|2022-01-06 22:25:50|17433.22|17313.22|17433.7|17313.7|17433.79|17313.79|17433.16|17313.16|10
1641507960000|2022-01-06 22:26:00|17433.71|17313.71|17434.09|17314.09|17434.17|17314.17|17433.71|17313.71|9
1641507970000|2022-01-06 22:26:10|17433.83|17313.83|17433.89|17313.89|17433.92|17313.92|17433.6|17313.6|9
1641507980000|2022-01-06 22:26:20|17433.84|17313.84|17426.91|17306.91|17434.03|17314.03|17426.91|17306.91|10
1641507990000|2022-01-06 22:26:30|17426.6|17306.6|17426.6|17306.6|17426.6|17306.6|17425.68|17305.68|10
1641508000000|2022-01-06 22:26:40|17427.56|17307.56|17430.53|17310.53|17430.53|17310.53|17427.56|17307.56|10
1641508010000|2022-01-06 22:26:50|17430.54|17310.54|17430.69|17310.69|17431.19|17311.19|17430.06|17310.06|10
1641508020000|2022-01-06 22:27:00|17430.94|17310.94|17430.79|17310.79|17431.54|17311.54|17430.79|17310.79|10
1641508030000|2022-01-06 22:27:10|17430.81|17310.81|17431.02|17311.02|17431.12|17311.12|17430.54|17310.54|10
1641508040000|2022-01-06 22:27:20|17431.06|17311.06|17429.92|17309.92|17431.22|17311.22|17429.5|17309.5|9
1641508050000|2022-01-06 22:27:30|17429.97|17309.97|17429.52|17309.52|17430.41|17310.41|17428.88|17308.88|10
1641508060000|2022-01-06 22:27:40|17429.55|17309.55|17427.84|17307.84|17429.55|17309.55|17427.71|17307.71|10
1641508070000|2022-01-06 22:27:50|17427.55|17307.55|17426.44|17306.44|17427.89|17307.89|17426.44|17306.44|10
1641508080000|2022-01-06 22:28:00|17426.53|17306.53|17426.85|17306.85|17427.29|17307.29|17426.2|17306.2|10
1641508090000|2022-01-06 22:28:10|17426.93|17306.93|17421.98|17301.98|17426.93|17306.93|17421.98|17301.98|9
1641508100000|2022-01-06 22:28:20|17421.71|17301.71|17418.89|17298.89|17421.71|17301.71|17418.89|17298.89|9
1641508110000|2022-01-06 22:28:30|17418.76|17298.76|17416.98|17296.98|17418.76|17298.76|17416.98|17296.98|9
1641508120000|2022-01-06 22:28:40|17417.25|17297.25|17416.45|17296.45|17417.25|17297.25|17416.2|17296.2|10
1641508130000|2022-01-06 22:28:50|17416.34|17296.34|17417.21|17297.21|17417.4|17297.4|17416.12|17296.12|10
1641508140000|2022-01-06 22:29:00|17417.28|17297.28|17417.46|17297.46|17417.46|17297.46|17417.09|17297.09|9
1641508150000|2022-01-06 22:29:10|17418.02|17298.02|17418.53|17298.53|17418.53|17298.53|17417.88|17297.88|10
1641508160000|2022-01-06 22:29:20|17418.96|17298.96|17420.22|17300.22|17420.22|17300.22|17418.91|17298.91|10
1641508170000|2022-01-06 22:29:30|17420.44|17300.44|17420.31|17300.31|17421.1|17301.1|17419.81|17299.81|10
1641508180000|2022-01-06 22:29:40|17420.26|17300.26|17422.01|17302.01|17422.01|17302.01|17420.26|17300.26|9
1641508190000|2022-01-06 22:29:50|17422.31|17302.31|17423.28|17303.28|17423.28|17303.28|17422.31|17302.31|9
1641508200000|2022-01-06 22:30:00|17423.25|17303.25|17423.65|17303.65|17423.87|17303.87|17423.03|17303.03|9
1641508210000|2022-01-06 22:30:10|17423.4|17303.4|17425.53|17305.53|17425.53|17305.53|17423.1|17303.1|9
1641508220000|2022-01-06 22:30:20|17425.71|17305.71|17426.73|17306.73|17426.73|17306.73|17425.51|17305.51|10
1641508230000|2022-01-06 22:30:30|17426.47|17306.47|17426.97|17306.97|17426.99|17306.99|17426.12|17306.12|9
1641508240000|2022-01-06 22:30:40|17426.8|17306.8|17426.78|17306.78|17426.86|17306.86|17426.33|17306.33|8
1641508250000|2022-01-06 22:30:50|17426.17|17306.17|17427.05|17307.05|17427.05|17307.05|17426.17|17306.17|10
1641508260000|2022-01-06 22:31:00|17427.02|17307.02|17427.29|17307.29|17427.29|17307.29|17426.96|17306.96|10
1641508270000|2022-01-06 22:31:10|17427.05|17307.05|17427.65|17307.65|17427.65|17307.65|17427.05|17307.05|8
1641508280000|2022-01-06 22:31:20|17427.49|17307.49|17427.51|17307.51|17427.69|17307.69|17427.47|17307.47|10
1641508290000|2022-01-06 22:31:30|17427.65|17307.65|17429.89|17309.89|17429.89|17309.89|17427.21|17307.21|10
1641508300000|2022-01-06 22:31:40|17429.88|17309.88|17431.23|17311.23|17431.41|17311.41|17429.88|17309.88|9
1641508310000|2022-01-06 22:31:50|17431.25|17311.25|17433.08|17313.08|17433.08|17313.08|17430.98|17310.98|9
1641508320000|2022-01-06 22:32:00|17433.07|17313.07|17434.5|17314.5|17434.65|17314.65|17433.07|17313.07|10
1641508330000|2022-01-06 22:32:10|17435.26|17315.26|17436.83|17316.83|17436.84|17316.84|17435.26|17315.26|10
1641508340000|2022-01-06 22:32:20|17436.81|17316.81|17437.67|17317.67|17437.67|17317.67|17436.79|17316.79|9
1641508350000|2022-01-06 22:32:30|17437.84|17317.84|17438.26|17318.26|17438.26|17318.26|17437.43|17317.43|10
1641508360000|2022-01-06 22:32:40|17438.5|17318.5|17439.73|17319.73|17439.73|17319.73|17438.5|17318.5|9
1641508370000|2022-01-06 22:32:50|17439.63|17319.63|17440.42|17320.42|17441.19|17321.19|17439.63|17319.63|10
1641508380000|2022-01-06 22:33:00|17440.43|17320.43|17440.32|17320.32|17440.52|17320.52|17440.06|17320.06|10
1641508390000|2022-01-06 22:33:10|17440.27|17320.27|17441.72|17321.72|17442.2|17322.2|17440.27|17320.27|10
1641508400000|2022-01-06 22:33:20|17442.12|17322.12|17442.98|17322.98|17442.98|17322.98|17442.06|17322.06|10
1641508410000|2022-01-06 22:33:30|17443.51|17323.51|17444.59|17324.59|17444.59|17324.59|17443.06|17323.06|10
1641508420000|2022-01-06 22:33:40|17444.68|17324.68|17446.05|17326.05|17446.5|17326.5|17444.68|17324.68|10
1641508430000|2022-01-06 22:33:50|17446.1|17326.1|17449.65|17329.65|17449.83|17329.83|17446.1|17326.1|10
1641508440000|2022-01-06 22:34:00|17449.73|17329.73|17449.6|17329.6|17450.18|17330.18|17449.6|17329.6|10
1641508450000|2022-01-06 22:34:10|17449.2|17329.2|17450.84|17330.84|17450.84|17330.84|17449.2|17329.2|10
1641508460000|2022-01-06 22:34:20|17451.86|17331.86|17452.64|17332.64|17452.64|17332.64|17451.86|17331.86|9
1641508470000|2022-01-06 22:34:30|17452.81|17332.81|17452.73|17332.73|17452.98|17332.98|17452.46|17332.46|10
1641508480000|2022-01-06 22:34:40|17452.94|17332.94|17455.41|17335.41|17455.41|17335.41|17452.91|17332.91|10
1641508490000|2022-01-06 22:34:50|17454.81|17334.81|17456.06|17336.06|17456.06|17336.06|17454.81|17334.81|9
1641508500000|2022-01-06 22:35:00|17456.11|17336.11|17455.86|17335.86|17456.11|17336.11|17455.18|17335.18|10
1641508510000|2022-01-06 22:35:10|17455.84|17335.84|17455.26|17335.26|17456.05|17336.05|17455.03|17335.03|10
1641508520000|2022-01-06 22:35:20|17455.51|17335.51|17455.59|17335.59|17455.83|17335.83|17455.22|17335.22|10
1641508530000|2022-01-06 22:35:30|17455.86|17335.86|17456.65|17336.65|17456.65|17336.65|17455.76|17335.76|10
1641508540000|2022-01-06 22:35:40|17456.77|17336.77|17457.71|17337.71|17457.71|17337.71|17456.36|17336.36|9
1641508550000|2022-01-06 22:35:50|17457.58|17337.58|17460.6|17340.6|17460.6|17340.6|17457.58|17337.58|9
1641508560000|2022-01-06 22:36:00|17460.67|17340.67|17459.96|17339.96|17460.74|17340.74|17459.8|17339.8|10
1641508570000|2022-01-06 22:36:10|17460.24|17340.24|17462.23|17342.23|17462.23|17342.23|17460.22|17340.22|10
1641508580000|2022-01-06 22:36:20|17462.43|17342.43|17461.8|17341.8|17462.43|17342.43|17461.11|17341.11|10
1641508590000|2022-01-06 22:36:30|17462.79|17342.79|17463.41|17343.41|17463.41|17343.41|17462.55|17342.55|10
1641508600000|2022-01-06 22:36:40|17462.37|17342.37|17463.37|17343.37|17463.37|17343.37|17462.15|17342.15|7
1641508610000|2022-01-06 22:36:50|17463.79|17343.79|17464.53|17344.53|17464.81|17344.81|17463.56|17343.56|10
1641508620000|2022-01-06 22:37:00|17464.82|17344.82|17466.15|17346.15|17466.15|17346.15|17464.82|17344.82|9
1641508630000|2022-01-06 22:37:10|17466.24|17346.24|17466.48|17346.48|17466.53|17346.53|17466.11|17346.11|10
1641508640000|2022-01-06 22:37:20|17467.15|17347.15|17467.82|17347.82|17467.87|17347.87|17466.74|17346.74|10
1641508650000|2022-01-06 22:37:30|17467.51|17347.51|17468.14|17348.14|17468.14|17348.14|17467.42|17347.42|9
1641508660000|2022-01-06 22:37:40|17468.16|17348.16|17467.46|17347.46|17468.16|17348.16|17467.3|17347.3|9
1641508670000|2022-01-06 22:37:50|17467.71|17347.71|17467.9|17347.9|17468.01|17348.01|17467.54|17347.54|9
1641508680000|2022-01-06 22:38:00|17468.1|17348.1|17468.67|17348.67|17468.67|17348.67|17468|17348|7
1641508690000|2022-01-06 22:38:10|17468.69|17348.69|17472.28|17352.28|17472.28|17352.28|17468.69|17348.69|10
1641508700000|2022-01-06 22:38:20|17471.86|17351.86|17470.37|17350.37|17471.86|17351.86|17470.11|17350.11|9
1641508710000|2022-01-06 22:38:30|17469.98|17349.98|17470.51|17350.51|17470.58|17350.58|17468.94|17348.94|10
1641508720000|2022-01-06 22:38:40|17470.27|17350.27|17471|17351|17471.04|17351.04|17470.03|17350.03|9
1641508730000|2022-01-06 22:38:50|17470.83|17350.83|17471.51|17351.51|17471.51|17351.51|17470.83|17350.83|9
1641508740000|2022-01-06 22:39:00|17471.86|17351.86|17472.65|17352.65|17472.65|17352.65|17471.1|17351.1|7
1641508750000|2022-01-06 22:39:10|17472.7|17352.7|17472.05|17352.05|17472.7|17352.7|17471.94|17351.94|7
1641508760000|2022-01-06 22:39:20|17472.2|17352.2|17472.41|17352.41|17472.57|17352.57|17471.71|17351.71|10
1641508770000|2022-01-06 22:39:30|17472.64|17352.64|17473.28|17353.28|17473.28|17353.28|17472.64|17352.64|9
1641508780000|2022-01-06 22:39:40|17473.13|17353.13|17473.12|17353.12|17473.24|17353.24|17472.96|17352.96|10
1641508790000|2022-01-06 22:39:50|17473.06|17353.06|17473.34|17353.34|17473.51|17353.51|17473.01|17353.01|8
1641508800000|2022-01-06 22:40:00|17473.41|17353.41|17469.91|17349.91|17473.41|17353.41|17469.91|17349.91|10
1641508810000|2022-01-06 22:40:10|17469.39|17349.39|17465.05|17345.05|17469.74|17349.74|17465.05|17345.05|10
1641508820000|2022-01-06 22:40:20|17464.92|17344.92|17464.66|17344.66|17465.28|17345.28|17463.73|17343.73|10
1641508830000|2022-01-06 22:40:30|17464.49|17344.49|17464.33|17344.33|17464.49|17344.49|17463.93|17343.93|10
1641508840000|2022-01-06 22:40:40|17464.18|17344.18|17462.42|17342.42|17464.29|17344.29|17462.32|17342.32|8
1641508850000|2022-01-06 22:40:50|17462.47|17342.47|17462.33|17342.33|17462.57|17342.57|17461.98|17341.98|9
1641508860000|2022-01-06 22:41:00|17461.82|17341.82|17461.89|17341.89|17462.57|17342.57|17461.82|17341.82|10
1641508870000|2022-01-06 22:41:10|17462.1|17342.1|17460.34|17340.34|17462.19|17342.19|17460.34|17340.34|9
1641508880000|2022-01-06 22:41:20|17460.35|17340.35|17459.6|17339.6|17460.35|17340.35|17459.07|17339.07|9
1641508890000|2022-01-06 22:41:30|17459.51|17339.51|17461.99|17341.99|17462.18|17342.18|17459.07|17339.07|7
1641508900000|2022-01-06 22:41:40|17461.96|17341.96|17462.85|17342.85|17463.12|17343.12|17461.96|17341.96|10
1641508910000|2022-01-06 22:41:50|17462.72|17342.72|17462.26|17342.26|17462.72|17342.72|17461.84|17341.84|9
1641508920000|2022-01-06 22:42:00|17462.13|17342.13|17461.7|17341.7|17462.4|17342.4|17461.7|17341.7|9
1641508930000|2022-01-06 22:42:10|17461.56|17341.56|17461.54|17341.54|17462.57|17342.57|17461.54|17341.54|10
1641508940000|2022-01-06 22:42:20|17461.93|17341.93|17462.23|17342.23|17462.23|17342.23|17461.87|17341.87|6
1641508950000|2022-01-06 22:42:30|17461.9|17341.9|17462.22|17342.22|17462.43|17342.43|17461.9|17341.9|9
1641508960000|2022-01-06 22:42:40|17462.18|17342.18|17461.45|17341.45|17462.18|17342.18|17461.45|17341.45|10
1641508970000|2022-01-06 22:42:50|17461.46|17341.46|17461.2|17341.2|17461.53|17341.53|17461.07|17341.07|10
1641508980000|2022-01-06 22:43:00|17461.25|17341.25|17460.44|17340.44|17461.33|17341.33|17460.44|17340.44|5
1641508990000|2022-01-06 22:43:10|17460.59|17340.59|17460|17340|17460.59|17340.59|17459.75|17339.75|10
1641509000000|2022-01-06 22:43:20|17460.31|17340.31|17459.43|17339.43|17460.31|17340.31|17458.66|17338.66|10
1641509010000|2022-01-06 22:43:30|17459.02|17339.02|17457.71|17337.71|17459.24|17339.24|17457.71|17337.71|10
1641509020000|2022-01-06 22:43:40|17457.43|17337.43|17454.32|17334.32|17457.51|17337.51|17454.32|17334.32|10
1641509030000|2022-01-06 22:43:50|17454.23|17334.23|17447.72|17327.72|17454.23|17334.23|17447.72|17327.72|10
1641509040000|2022-01-06 22:44:00|17446.93|17326.93|17442.46|17322.46|17446.93|17326.93|17442.46|17322.46|10
1641509050000|2022-01-06 22:44:10|17442.09|17322.09|17441.17|17321.17|17442.09|17322.09|17440.52|17320.52|10
1641509060000|2022-01-06 22:44:20|17441.35|17321.35|17439.95|17319.95|17441.35|17321.35|17439.75|17319.75|10
1641509070000|2022-01-06 22:44:30|17440.09|17320.09|17441.39|17321.39|17441.39|17321.39|17440.09|17320.09|10
1641509080000|2022-01-06 22:44:40|17440.57|17320.57|17439.17|17319.17|17440.59|17320.59|17439.11|17319.11|9
1641509090000|2022-01-06 22:44:50|17438.69|17318.69|17435.54|17315.54|17438.69|17318.69|17435.54|17315.54|10
1641509100000|2022-01-06 22:45:00|17435.49|17315.49|17436.6|17316.6|17436.88|17316.88|17435.49|17315.49|10
1641509110000|2022-01-06 22:45:10|17436.5|17316.5|17436.81|17316.81|17437.03|17317.03|17436.5|17316.5|10
1641509120000|2022-01-06 22:45:20|17436.7|17316.7|17436.93|17316.93|17436.93|17316.93|17436.4|17316.4|10
1641509130000|2022-01-06 22:45:30|17436.91|17316.91|17437.86|17317.86|17437.86|17317.86|17436.79|17316.79|9
1641509140000|2022-01-06 22:45:40|17439.11|17319.11|17438.94|17318.94|17439.13|17319.13|17437.92|17317.92|10
1641509150000|2022-01-06 22:45:50|17439.41|17319.41|17442.62|17322.62|17442.62|17322.62|17439.41|17319.41|9
1641509160000|2022-01-06 22:46:00|17442.8|17322.8|17445.88|17325.88|17445.88|17325.88|17442.8|17322.8|9
1641509170000|2022-01-06 22:46:10|17445.56|17325.56|17444.29|17324.29|17446.16|17326.16|17444.29|17324.29|10
1641509180000|2022-01-06 22:46:20|17444.19|17324.19|17443.19|17323.19|17444.22|17324.22|17443.14|17323.14|10
1641509190000|2022-01-06 22:46:30|17443.04|17323.04|17443.11|17323.11|17443.18|17323.18|17442.29|17322.29|10
1641509200000|2022-01-06 22:46:40|17443.21|17323.21|17444.18|17324.18|17444.18|17324.18|17443.12|17323.12|10
1641509210000|2022-01-06 22:46:50|17444.09|17324.09|17442.78|17322.78|17444.37|17324.37|17442.78|17322.78|10
1641509220000|2022-01-06 22:47:00|17442.62|17322.62|17442.3|17322.3|17442.71|17322.71|17442.17|17322.17|10
1641509230000|2022-01-06 22:47:10|17441.97|17321.97|17441.99|17321.99|17441.99|17321.99|17441.13|17321.13|10
1641509240000|2022-01-06 22:47:20|17441.8|17321.8|17442.07|17322.07|17442.09|17322.09|17441.8|17321.8|7
1641509250000|2022-01-06 22:47:30|17441.94|17321.94|17441.8|17321.8|17441.97|17321.97|17441.62|17321.62|6
1641509260000|2022-01-06 22:47:40|17441.82|17321.82|17441.65|17321.65|17441.84|17321.84|17441.58|17321.58|7
1641509270000|2022-01-06 22:47:50|17441.44|17321.44|17439.99|17319.99|17441.44|17321.44|17439.99|17319.99|9
1641509280000|2022-01-06 22:48:00|17439.94|17319.94|17439.65|17319.65|17440.08|17320.08|17439.65|17319.65|10
1641509290000|2022-01-06 22:48:10|17439.14|17319.14|17437.17|17317.17|17439.14|17319.14|17437.06|17317.06|9
1641509300000|2022-01-06 22:48:20|17436.94|17316.94|17435.15|17315.15|17437.08|17317.08|17435.15|17315.15|9
1641509310000|2022-01-06 22:48:30|17435.16|17315.16|17434.93|17314.93|17435.16|17315.16|17434.9|17314.9|8
1641509320000|2022-01-06 22:48:40|17434.92|17314.92|17434.21|17314.21|17435.22|17315.22|17434.2|17314.2|10
1641509330000|2022-01-06 22:48:50|17434.22|17314.22|17433.27|17313.27|17434.22|17314.22|17433.27|17313.27|10
1641509340000|2022-01-06 22:49:00|17433.05|17313.05|17432.68|17312.68|17433.3|17313.3|17432.46|17312.46|9
1641509350000|2022-01-06 22:49:10|17432.97|17312.97|17432.88|17312.88|17433.99|17313.99|17432.88|17312.88|9
1641509360000|2022-01-06 22:49:20|17432.85|17312.85|17432.31|17312.31|17433.04|17313.04|17432.31|17312.31|8
1641509370000|2022-01-06 22:49:30|17432.29|17312.29|17433.3|17313.3|17433.3|17313.3|17432.29|17312.29|9
1641509380000|2022-01-06 22:49:40|17433.33|17313.33|17432.79|17312.79|17433.69|17313.69|17432.79|17312.79|10
1641509390000|2022-01-06 22:49:50|17432.91|17312.91|17433.31|17313.31|17433.31|17313.31|17432.91|17312.91|9
1641509400000|2022-01-06 22:50:00|17433.36|17313.36|17433.49|17313.49|17433.53|17313.53|17432.89|17312.89|10
1641509410000|2022-01-06 22:50:10|17433.34|17313.34|17433.65|17313.65|17434.01|17314.01|17433.14|17313.14|10
1641509420000|2022-01-06 22:50:20|17433.42|17313.42|17435.16|17315.16|17435.51|17315.51|17433.42|17313.42|10
1641509430000|2022-01-06 22:50:30|17435.17|17315.17|17436.36|17316.36|17436.36|17316.36|17435.04|17315.04|10
1641509440000|2022-01-06 22:50:40|17436.4|17316.4|17438.64|17318.64|17438.75|17318.75|17436.4|17316.4|10
1641509450000|2022-01-06 22:50:50|17439.1|17319.1|17437.94|17317.94|17439.66|17319.66|17437.94|17317.94|9
1641509460000|2022-01-06 22:51:00|17437.9|17317.9|17438.26|17318.26|17438.82|17318.82|17437.9|17317.9|9
1641509470000|2022-01-06 22:51:10|17438.57|17318.57|17442.38|17322.38|17442.5|17322.5|17438.56|17318.56|10
1641509480000|2022-01-06 22:51:20|17442.41|17322.41|17441.28|17321.28|17442.41|17322.41|17441.22|17321.22|10
1641509490000|2022-01-06 22:51:30|17441.17|17321.17|17440.75|17320.75|17441.17|17321.17|17440.55|17320.55|9
1641509500000|2022-01-06 22:51:40|17440.52|17320.52|17441.6|17321.6|17442.07|17322.07|17440.34|17320.34|9
1641509510000|2022-01-06 22:51:50|17441.73|17321.73|17441.22|17321.22|17442.22|17322.22|17440.88|17320.88|10
1641509520000|2022-01-06 22:52:00|17441.36|17321.36|17440.86|17320.86|17441.6|17321.6|17440.86|17320.86|10
1641509530000|2022-01-06 22:52:10|17440.79|17320.79|17441.9|17321.9|17441.9|17321.9|17440.79|17320.79|7
1641509540000|2022-01-06 22:52:20|17441.82|17321.82|17441.86|17321.86|17442.74|17322.74|17441.82|17321.82|9
1641509550000|2022-01-06 22:52:30|17441.93|17321.93|17443.04|17323.04|17443.04|17323.04|17441.93|17321.93|6
1641509560000|2022-01-06 22:52:40|17443.03|17323.03|17443.02|17323.02|17443.19|17323.19|17442.72|17322.72|9
1641509570000|2022-01-06 22:52:50|17443.56|17323.56|17443.72|17323.72|17443.78|17323.78|17443.3|17323.3|10
1641509580000|2022-01-06 22:53:00|17443.7|17323.7|17443.36|17323.36|17443.72|17323.72|17443.36|17323.36|9
1641509590000|2022-01-06 22:53:10|17443.5|17323.5|17443.72|17323.72|17443.72|17323.72|17443.47|17323.47|9
1641509600000|2022-01-06 22:53:20|17443.98|17323.98|17443.51|17323.51|17444.23|17324.23|17443.51|17323.51|9
1641509610000|2022-01-06 22:53:30|17443.61|17323.61|17444.31|17324.31|17444.39|17324.39|17443.61|17323.61|7
1641509620000|2022-01-06 22:53:40|17444.43|17324.43|17444.38|17324.38|17444.67|17324.67|17444.29|17324.29|9
1641509630000|2022-01-06 22:53:50|17444.39|17324.39|17447.34|17327.34|17447.34|17327.34|17444.39|17324.39|8
1641509640000|2022-01-06 22:54:00|17447.71|17327.71|17447.77|17327.77|17448.04|17328.04|17447.53|17327.53|7
1641509650000|2022-01-06 22:54:10|17447.78|17327.78|17448.39|17328.39|17448.39|17328.39|17447.59|17327.59|9
1641509660000|2022-01-06 22:54:20|17449.05|17329.05|17454.69|17334.69|17454.69|17334.69|17449.05|17329.05|9
1641509670000|2022-01-06 22:54:30|17454.68|17334.68|17457.26|17337.26|17457.92|17337.92|17454.68|17334.68|9
1641509680000|2022-01-06 22:54:40|17457.29|17337.29|17458.13|17338.13|17458.34|17338.34|17457.29|17337.29|8
1641509690000|2022-01-06 22:54:50|17458.03|17338.03|17459.24|17339.24|17459.39|17339.39|17458.03|17338.03|9
1641509700000|2022-01-06 22:55:00|17459.39|17339.39|17461.29|17341.29|17461.29|17341.29|17459.39|17339.39|10
1641509710000|2022-01-06 22:55:10|17461.53|17341.53|17461.61|17341.61|17461.9|17341.9|17461.53|17341.53|10
1641509720000|2022-01-06 22:55:20|17461.59|17341.59|17461.89|17341.89|17461.93|17341.93|17461.05|17341.05|10
1641509730000|2022-01-06 22:55:30|17461.62|17341.62|17460.91|17340.91|17461.63|17341.63|17460.82|17340.82|10
1641509740000|2022-01-06 22:55:40|17460.63|17340.63|17460.35|17340.35|17460.71|17340.71|17460.16|17340.16|10
1641509750000|2022-01-06 22:55:50|17460.28|17340.28|17460.73|17340.73|17460.73|17340.73|17460.22|17340.22|8
1641509760000|2022-01-06 22:56:00|17460.8|17340.8|17459.96|17339.96|17460.8|17340.8|17459.95|17339.95|10
1641509770000|2022-01-06 22:56:10|17460.03|17340.03|17461.84|17341.84|17461.98|17341.98|17459.86|17339.86|10
1641509780000|2022-01-06 22:56:20|17461.91|17341.91|17462.19|17342.19|17462.26|17342.26|17461.55|17341.55|10
1641509790000|2022-01-06 22:56:30|17462.22|17342.22|17464.03|17344.03|17464.1|17344.1|17462.03|17342.03|10
1641509800000|2022-01-06 22:56:40|17464.28|17344.28|17463.72|17343.72|17464.28|17344.28|17463.57|17343.57|10
1641509810000|2022-01-06 22:56:50|17463.24|17343.24|17465.51|17345.51|17465.51|17345.51|17463.24|17343.24|10
1641509820000|2022-01-06 22:57:00|17465.76|17345.76|17467.05|17347.05|17467.22|17347.22|17465.36|17345.36|10
1641509830000|2022-01-06 22:57:10|17467.23|17347.23|17467.85|17347.85|17467.86|17347.86|17467.15|17347.15|10
1641509840000|2022-01-06 22:57:20|17468.21|17348.21|17468.3|17348.3|17468.93|17348.93|17468.19|17348.19|9
1641509850000|2022-01-06 22:57:30|17468.15|17348.15|17467.75|17347.75|17468.15|17348.15|17467.74|17347.74|9
1641509860000|2022-01-06 22:57:40|17467.73|17347.73|17469.17|17349.17|17469.25|17349.25|17467.73|17347.73|9
1641509870000|2022-01-06 22:57:50|17469.19|17349.19|17469.81|17349.81|17470.14|17350.14|17469.19|17349.19|8
1641509880000|2022-01-06 22:58:00|17469.71|17349.71|17470.22|17350.22|17470.4|17350.4|17469.71|17349.71|10
1641509890000|2022-01-06 22:58:10|17469.93|17349.93|17469.15|17349.15|17469.93|17349.93|17468.92|17348.92|9
1641509900000|2022-01-06 22:58:20|17469.04|17349.04|17467.82|17347.82|17469.04|17349.04|17467.62|17347.62|6
1641509910000|2022-01-06 22:58:30|17467.63|17347.63|17466.39|17346.39|17468.27|17348.27|17466.39|17346.39|9
1641509920000|2022-01-06 22:58:40|17466.59|17346.59|17467.27|17347.27|17467.34|17347.34|17466.34|17346.34|10
1641509930000|2022-01-06 22:58:50|17467.18|17347.18|17468.45|17348.45|17468.45|17348.45|17466.59|17346.59|9
1641509940000|2022-01-06 22:59:00|17468.49|17348.49|17470.67|17350.67|17470.67|17350.67|17468.49|17348.49|10
1641509950000|2022-01-06 22:59:10|17470.77|17350.77|17471.44|17351.44|17471.44|17351.44|17470.77|17350.77|9
1641509960000|2022-01-06 22:59:20|17471.32|17351.32|17471.41|17351.41|17471.41|17351.41|17470.74|17350.74|9
1641509970000|2022-01-06 22:59:30|17471.31|17351.31|17468.93|17348.93|17471.31|17351.31|17468.93|17348.93|10
1641509980000|2022-01-06 22:59:40|17468.92|17348.92|17468.88|17348.88|17469.64|17349.64|17468.62|17348.62|10
1641509990000|2022-01-06 22:59:50|17468.99|17348.99|17468.37|17348.37|17468.99|17348.99|17468.29|17348.29|8
1641510000000|2022-01-06 23:00:00|17468.59|17348.59|17469.28|17349.28|17469.29|17349.29|17468.59|17348.59|10
1641510010000|2022-01-06 23:00:10|17469.72|17349.72|17469.02|17349.02|17470.27|17350.27|17469.02|17349.02|10
1641510020000|2022-01-06 23:00:20|17468.31|17348.31|17460.08|17340.08|17468.31|17348.31|17460.08|17340.08|10
1641510030000|2022-01-06 23:00:30|17459.99|17339.99|17458.67|17338.67|17459.99|17339.99|17458.44|17338.44|10
1641510040000|2022-01-06 23:00:40|17458.73|17338.73|17461.32|17341.32|17461.32|17341.32|17458.47|17338.47|10
1641510050000|2022-01-06 23:00:50|17461.38|17341.38|17463.5|17343.5|17463.5|17343.5|17461.38|17341.38|10
1641510060000|2022-01-06 23:01:00|17463.33|17343.33|17463.49|17343.49|17464.67|17344.67|17463.06|17343.06|10
1641510070000|2022-01-06 23:01:10|17463.6|17343.6|17464.23|17344.23|17464.24|17344.24|17462.89|17342.89|10
1641510080000|2022-01-06 23:01:20|17464.26|17344.26|17462.28|17342.28|17464.26|17344.26|17462.28|17342.28|10
1641510090000|2022-01-06 23:01:30|17462.03|17342.03|17461.31|17341.31|17462.03|17342.03|17461.3|17341.3|10
1641510100000|2022-01-06 23:01:40|17461.38|17341.38|17460.29|17340.29|17461.38|17341.38|17460.07|17340.07|9
1641510110000|2022-01-06 23:01:50|17460.03|17340.03|17455.59|17335.59|17460.03|17340.03|17455.44|17335.44|10
1641510120000|2022-01-06 23:02:00|17455.66|17335.66|17456.75|17336.75|17456.75|17336.75|17455.07|17335.07|10
1641510130000|2022-01-06 23:02:10|17456.88|17336.88|17459.2|17339.2|17459.27|17339.27|17456.88|17336.88|10
1641510140000|2022-01-06 23:02:20|17459.21|17339.21|17460.03|17340.03|17460.39|17340.39|17459.21|17339.21|10
1641510150000|2022-01-06 23:02:30|17460.16|17340.16|17460.37|17340.37|17460.52|17340.52|17460.09|17340.09|9
1641510160000|2022-01-06 23:02:40|17460.24|17340.24|17457.82|17337.82|17460.24|17340.24|17457.82|17337.82|10
1641510170000|2022-01-06 23:02:50|17456.8|17336.8|17453.93|17333.93|17456.8|17336.8|17453.93|17333.93|10
1641510180000|2022-01-06 23:03:00|17453.68|17333.68|17449.77|17329.77|17453.68|17333.68|17449.77|17329.77|10
1641510190000|2022-01-06 23:03:10|17449.22|17329.22|17447.61|17327.61|17449.22|17329.22|17447.61|17327.61|10
1641510200000|2022-01-06 23:03:20|17447.33|17327.33|17447.89|17327.89|17448.32|17328.32|17447.33|17327.33|10
1641510210000|2022-01-06 23:03:30|17447.72|17327.72|17447.84|17327.84|17448.35|17328.35|17447.42|17327.42|9
1641510220000|2022-01-06 23:03:40|17447.75|17327.75|17447.64|17327.64|17448.1|17328.1|17447.64|17327.64|10
1641510230000|2022-01-06 23:03:50|17447.77|17327.77|17447.48|17327.48|17447.77|17327.77|17447.35|17327.35|7
1641510240000|2022-01-06 23:04:00|17447.84|17327.84|17447.8|17327.8|17448.18|17328.18|17447.8|17327.8|10
1641510250000|2022-01-06 23:04:10|17447.82|17327.82|17446.23|17326.23|17447.82|17327.82|17446.23|17326.23|9
1641510260000|2022-01-06 23:04:20|17446.27|17326.27|17445.8|17325.8|17446.4|17326.4|17445.66|17325.66|10
1641510270000|2022-01-06 23:04:30|17445.75|17325.75|17445.49|17325.49|17445.95|17325.95|17445.45|17325.45|10
1641510280000|2022-01-06 23:04:40|17445.64|17325.64|17445.63|17325.63|17446|17326|17445.44|17325.44|8
1641510290000|2022-01-06 23:04:50|17444.75|17324.75|17444.51|17324.51|17444.75|17324.75|17444.42|17324.42|10
1641510300000|2022-01-06 23:05:00|17444.34|17324.34|17445.14|17325.14|17445.14|17325.14|17444.34|17324.34|10
1641510310000|2022-01-06 23:05:10|17445.12|17325.12|17446.93|17326.93|17446.93|17326.93|17445.12|17325.12|8
1641510320000|2022-01-06 23:05:20|17448.84|17328.84|17455.44|17335.44|17455.44|17335.44|17448.84|17328.84|10
1641510330000|2022-01-06 23:05:30|17454.44|17334.44|17455.73|17335.73|17456.34|17336.34|17454.44|17334.44|9
1641510340000|2022-01-06 23:05:40|17455.9|17335.9|17457.75|17337.75|17458.59|17338.59|17455.9|17335.9|10
1641510350000|2022-01-06 23:05:50|17457.82|17337.82|17456.69|17336.69|17457.84|17337.84|17456.64|17336.64|10
1641510360000|2022-01-06 23:06:00|17457.5|17337.5|17458.06|17338.06|17458.06|17338.06|17456.03|17336.03|10
1641510370000|2022-01-06 23:06:10|17458.12|17338.12|17460.74|17340.74|17460.89|17340.89|17458.07|17338.07|10
1641510380000|2022-01-06 23:06:20|17460.5|17340.5|17462.9|17342.9|17463.47|17343.47|17460.26|17340.26|10
1641510390000|2022-01-06 23:06:30|17462.79|17342.79|17463.16|17343.16|17463.48|17343.48|17462.67|17342.67|10
1641510400000|2022-01-06 23:06:40|17463.08|17343.08|17463.15|17343.15|17463.27|17343.27|17462.59|17342.59|9
1641510410000|2022-01-06 23:06:50|17463.14|17343.14|17461.68|17341.68|17463.52|17343.52|17461.68|17341.68|10
1641510420000|2022-01-06 23:07:00|17461.27|17341.27|17457.48|17337.48|17461.27|17341.27|17457.48|17337.48|10
1641510430000|2022-01-06 23:07:10|17457.32|17337.32|17453.84|17333.84|17457.32|17337.32|17453.84|17333.84|10
1641510440000|2022-01-06 23:07:20|17453.45|17333.45|17451.5|17331.5|17453.45|17333.45|17451.45|17331.45|10
1641510450000|2022-01-06 23:07:30|17450.77|17330.77|17447.39|17327.39|17450.77|17330.77|17447.39|17327.39|10
1641510460000|2022-01-06 23:07:40|17447.14|17327.14|17445.25|17325.25|17447.14|17327.14|17445.16|17325.16|9
1641510470000|2022-01-06 23:07:50|17445.77|17325.77|17445.72|17325.72|17446.05|17326.05|17445.54|17325.54|10
1641510480000|2022-01-06 23:08:00|17445.54|17325.54|17445.72|17325.72|17445.92|17325.92|17444.81|17324.81|10
1641510490000|2022-01-06 23:08:10|17445.54|17325.54|17444.71|17324.71|17445.54|17325.54|17444.71|17324.71|10
1641510500000|2022-01-06 23:08:20|17444.11|17324.11|17443.57|17323.57|17444.11|17324.11|17443.41|17323.41|9
1641510510000|2022-01-06 23:08:30|17443.43|17323.43|17442.26|17322.26|17443.43|17323.43|17441.9|17321.9|10
1641510520000|2022-01-06 23:08:40|17442.05|17322.05|17441.88|17321.88|17442.05|17322.05|17441.53|17321.53|9
1641510530000|2022-01-06 23:08:50|17441.81|17321.81|17442.64|17322.64|17442.88|17322.88|17441.81|17321.81|10
1641510540000|2022-01-06 23:09:00|17442.57|17322.57|17442.37|17322.37|17442.61|17322.61|17442.36|17322.36|10
1641510550000|2022-01-06 23:09:10|17442.27|17322.27|17441.82|17321.82|17442.88|17322.88|17441.65|17321.65|9
1641510560000|2022-01-06 23:09:20|17441.98|17321.98|17439.38|17319.38|17441.98|17321.98|17439.25|17319.25|10
1641510570000|2022-01-06 23:09:30|17439.35|17319.35|17439.95|17319.95|17439.95|17319.95|17439.35|17319.35|10
1641510580000|2022-01-06 23:09:40|17440.01|17320.01|17440.24|17320.24|17440.24|17320.24|17439.92|17319.92|10
1641510590000|2022-01-06 23:09:50|17440.13|17320.13|17439.22|17319.22|17440.13|17320.13|17438.83|17318.83|9
1641510600000|2022-01-06 23:10:00|17439.32|17319.32|17439.54|17319.54|17439.54|17319.54|17438.98|17318.98|10
1641510610000|2022-01-06 23:10:10|17439.43|17319.43|17438.56|17318.56|17439.45|17319.45|17438.56|17318.56|9
1641510620000|2022-01-06 23:10:20|17438.58|17318.58|17437.96|17317.96|17438.93|17318.93|17437.96|17317.96|10
1641510630000|2022-01-06 23:10:30|17437.83|17317.83|17436.43|17316.43|17437.83|17317.83|17436.14|17316.14|10
1641510640000|2022-01-06 23:10:40|17435.33|17315.33|17429.67|17309.67|17435.33|17315.33|17429.67|17309.67|10
1641510650000|2022-01-06 23:10:50|17428.94|17308.94|17426.27|17306.27|17428.94|17308.94|17426.2|17306.2|10
1641510660000|2022-01-06 23:11:00|17426.19|17306.19|17422.88|17302.88|17426.19|17306.19|17422.41|17302.41|10
1641510670000|2022-01-06 23:11:10|17422.5|17302.5|17421.81|17301.81|17422.5|17302.5|17420.85|17300.85|10
1641510680000|2022-01-06 23:11:20|17421.77|17301.77|17425.82|17305.82|17425.82|17305.82|17421.77|17301.77|10
1641510690000|2022-01-06 23:11:30|17425.9|17305.9|17427.49|17307.49|17428.34|17308.34|17425.9|17305.9|10
1641510700000|2022-01-06 23:11:40|17426.94|17306.94|17425.52|17305.52|17426.94|17306.94|17425.52|17305.52|10
1641510710000|2022-01-06 23:11:50|17424.88|17304.88|17424.13|17304.13|17425.56|17305.56|17423.95|17303.95|10
1641510720000|2022-01-06 23:12:00|17424.27|17304.27|17424.13|17304.13|17424.52|17304.52|17423.57|17303.57|10
1641510730000|2022-01-06 23:12:10|17424.11|17304.11|17424.94|17304.94|17424.94|17304.94|17423.36|17303.36|10
1641510740000|2022-01-06 23:12:20|17424.7|17304.7|17424.24|17304.24|17424.92|17304.92|17424.24|17304.24|9
1641510750000|2022-01-06 23:12:30|17424.44|17304.44|17424.21|17304.21|17424.48|17304.48|17423.8|17303.8|10
1641510760000|2022-01-06 23:12:40|17423.91|17303.91|17424.26|17304.26|17424.36|17304.36|17423.55|17303.55|10
1641510770000|2022-01-06 23:12:50|17424.12|17304.12|17426.24|17306.24|17426.55|17306.55|17424.08|17304.08|10
1641510780000|2022-01-06 23:13:00|17426.59|17306.59|17428.29|17308.29|17428.29|17308.29|17426.59|17306.59|10
1641510790000|2022-01-06 23:13:10|17428.21|17308.21|17429.17|17309.17|17429.23|17309.23|17428.21|17308.21|9
1641510800000|2022-01-06 23:13:20|17429.36|17309.36|17429.99|17309.99|17430.16|17310.16|17429.36|17309.36|9
1641510810000|2022-01-06 23:13:30|17430.02|17310.02|17430.76|17310.76|17430.76|17310.76|17429.32|17309.32|9
1641510820000|2022-01-06 23:13:40|17430.81|17310.81|17435.43|17315.43|17435.43|17315.43|17430.81|17310.81|10
1641510830000|2022-01-06 23:13:50|17435.61|17315.61|17436.27|17316.27|17436.81|17316.81|17435.61|17315.61|10
1641510840000|2022-01-06 23:14:00|17436.13|17316.13|17437.99|17317.99|17438.02|17318.02|17436.13|17316.13|10
1641510850000|2022-01-06 23:14:10|17437.55|17317.55|17434.91|17314.91|17437.56|17317.56|17434.91|17314.91|10
1641510860000|2022-01-06 23:14:20|17434.71|17314.71|17438.97|17318.97|17438.97|17318.97|17433.98|17313.98|10
1641510870000|2022-01-06 23:14:30|17439.11|17319.11|17441.01|17321.01|17441.01|17321.01|17439.11|17319.11|9
1641510880000|2022-01-06 23:14:40|17441.24|17321.24|17440.92|17320.92|17441.45|17321.45|17440.92|17320.92|10
1641510890000|2022-01-06 23:14:50|17441.08|17321.08|17440.9|17320.9|17441.32|17321.32|17440.44|17320.44|8
1641510900000|2022-01-06 23:15:00|17442.12|17322.12|17445.4|17325.4|17445.4|17325.4|17442.12|17322.12|9
1641510910000|2022-01-06 23:15:10|17445.01|17325.01|17444.35|17324.35|17445.32|17325.32|17444.27|17324.27|10
1641510920000|2022-01-06 23:15:20|17444.37|17324.37|17441.81|17321.81|17444.37|17324.37|17441.81|17321.81|10
1641510930000|2022-01-06 23:15:30|17441.47|17321.47|17440.03|17320.03|17441.47|17321.47|17440.03|17320.03|9
1641510940000|2022-01-06 23:15:40|17439.93|17319.93|17436.52|17316.52|17439.93|17319.93|17436.52|17316.52|8
1641510950000|2022-01-06 23:15:50|17435.92|17315.92|17433.03|17313.03|17435.92|17315.92|17433.03|17313.03|10
1641510960000|2022-01-06 23:16:00|17432.84|17312.84|17433.01|17313.01|17433.5|17313.5|17432.84|17312.84|9
1641510970000|2022-01-06 23:16:10|17431.1|17311.1|17427.42|17307.42|17431.1|17311.1|17427.42|17307.42|10
1641510980000|2022-01-06 23:16:20|17427.43|17307.43|17426.55|17306.55|17427.72|17307.72|17426.18|17306.18|9
1641510990000|2022-01-06 23:16:30|17426.29|17306.29|17423.19|17303.19|17426.29|17306.29|17423.19|17303.19|10
1641511000000|2022-01-06 23:16:40|17423.02|17303.02|17422.3|17302.3|17423.24|17303.24|17422.04|17302.04|10
1641511010000|2022-01-06 23:16:50|17422.27|17302.27|17423.5|17303.5|17423.61|17303.61|17422.27|17302.27|10
1641511020000|2022-01-06 23:17:00|17423.54|17303.54|17424.48|17304.48|17424.71|17304.71|17423.54|17303.54|10
1641511030000|2022-01-06 23:17:10|17424.59|17304.59|17424.8|17304.8|17424.8|17304.8|17424.25|17304.25|8
1641511040000|2022-01-06 23:17:20|17424.5|17304.5|17423.42|17303.42|17424.52|17304.52|17423.12|17303.12|9
1641511050000|2022-01-06 23:17:30|17423.61|17303.61|17423.54|17303.54|17423.61|17303.61|17423.51|17303.51|6
1641511060000|2022-01-06 23:17:40|17423.51|17303.51|17421.85|17301.85|17423.51|17303.51|17421.85|17301.85|9
1641511070000|2022-01-06 23:17:50|17421.86|17301.86|17420.39|17300.39|17421.93|17301.93|17420.39|17300.39|10
1641511080000|2022-01-06 23:18:00|17420.13|17300.13|17418.86|17298.86|17420.13|17300.13|17418.86|17298.86|10
1641511090000|2022-01-06 23:18:10|17418.76|17298.76|17417.35|17297.35|17418.76|17298.76|17417.35|17297.35|9
1641511100000|2022-01-06 23:18:20|17417.34|17297.34|17417.75|17297.75|17418.45|17298.45|17417.34|17297.34|10
1641511110000|2022-01-06 23:18:30|17417.53|17297.53|17414.24|17294.24|17417.53|17297.53|17414.18|17294.18|10
1641511120000|2022-01-06 23:18:40|17414.04|17294.04|17413.19|17293.19|17414.35|17294.35|17413.19|17293.19|10
1641511130000|2022-01-06 23:18:50|17412.96|17292.96|17411.17|17291.17|17412.96|17292.96|17410.33|17290.33|10
1641511140000|2022-01-06 23:19:00|17411.25|17291.25|17411.33|17291.33|17411.38|17291.38|17410.51|17290.51|10
1641511150000|2022-01-06 23:19:10|17410.8|17290.8|17410.17|17290.17|17411.12|17291.12|17410.17|17290.17|9
1641511160000|2022-01-06 23:19:20|17409.63|17289.63|17409.01|17289.01|17409.78|17289.78|17408.84|17288.84|10
1641511170000|2022-01-06 23:19:30|17408.88|17288.88|17405.99|17285.99|17408.88|17288.88|17405.99|17285.99|10
1641511180000|2022-01-06 23:19:40|17405.47|17285.47|17402.96|17282.96|17405.47|17285.47|17402.82|17282.82|10
1641511190000|2022-01-06 23:19:50|17402.85|17282.85|17402.42|17282.42|17403.67|17283.67|17402.42|17282.42|10
1641511200000|2022-01-06 23:20:00|17402.71|17282.71|17401.44|17281.44|17402.71|17282.71|17401.02|17281.02|10
1641511210000|2022-01-06 23:20:10|17401.76|17281.76|17405.41|17285.41|17405.41|17285.41|17401.4|17281.4|10
1641511220000|2022-01-06 23:20:20|17405.61|17285.61|17411.69|17291.69|17411.69|17291.69|17405.61|17285.61|10
1641511230000|2022-01-06 23:20:30|17411.61|17291.61|17410.08|17290.08|17412.07|17292.07|17409.92|17289.92|10
1641511240000|2022-01-06 23:20:40|17410.16|17290.16|17409.46|17289.46|17410.23|17290.23|17409.46|17289.46|9
1641511250000|2022-01-06 23:20:50|17409.53|17289.53|17405.06|17285.06|17409.53|17289.53|17405.06|17285.06|10
1641511260000|2022-01-06 23:21:00|17404.55|17284.55|17402.45|17282.45|17404.57|17284.57|17402.45|17282.45|10
1641511270000|2022-01-06 23:21:10|17402.5|17282.5|17399.94|17279.94|17402.5|17282.5|17399.83|17279.83|10
1641511280000|2022-01-06 23:21:20|17400.09|17280.09|17396.47|17276.47|17400.09|17280.09|17396.47|17276.47|10
1641511290000|2022-01-06 23:21:30|17395.69|17275.69|17392.6|17272.6|17395.69|17275.69|17392.6|17272.6|10
1641511300000|2022-01-06 23:21:40|17391.88|17271.88|17390.94|17270.94|17391.88|17271.88|17390.9|17270.9|10
1641511310000|2022-01-06 23:21:50|17389.38|17269.38|17388.58|17268.58|17389.38|17269.38|17387.99|17267.99|10
1641511320000|2022-01-06 23:22:00|17388.92|17268.92|17387.86|17267.86|17389.18|17269.18|17387.86|17267.86|10
1641511330000|2022-01-06 23:22:10|17387.95|17267.95|17385.41|17265.41|17387.95|17267.95|17385.32|17265.32|10
1641511340000|2022-01-06 23:22:20|17385.19|17265.19|17383.34|17263.34|17385.19|17265.19|17383.22|17263.22|10
1641511350000|2022-01-06 23:22:30|17382.13|17262.13|17379.95|17259.95|17382.13|17262.13|17379.95|17259.95|9
1641511360000|2022-01-06 23:22:40|17379.97|17259.97|17380.35|17260.35|17380.35|17260.35|17379.87|17259.87|8
1641511370000|2022-01-06 23:22:50|17380.63|17260.63|17379.94|17259.94|17380.63|17260.63|17379.92|17259.92|10
1641511380000|2022-01-06 23:23:00|17380.55|17260.55|17379.47|17259.47|17380.55|17260.55|17379.34|17259.34|9
1641511390000|2022-01-06 23:23:10|17380.07|17260.07|17381.08|17261.08|17381.08|17261.08|17380.07|17260.07|9
1641511400000|2022-01-06 23:23:20|17381.16|17261.16|17381.04|17261.04|17381.4|17261.4|17380.4|17260.4|10
1641511410000|2022-01-06 23:23:30|17381.05|17261.05|17380.88|17260.88|17381.11|17261.11|17380.63|17260.63|10
1641511420000|2022-01-06 23:23:40|17380.3|17260.3|17379.18|17259.18|17380.3|17260.3|17378.86|17258.86|10
1641511430000|2022-01-06 23:23:50|17379.24|17259.24|17375.48|17255.48|17379.24|17259.24|17375.44|17255.44|8
1641511440000|2022-01-06 23:24:00|17375.68|17255.68|17375.51|17255.51|17376.38|17256.38|17375.37|17255.37|10
1641511450000|2022-01-06 23:24:10|17375.37|17255.37|17375.69|17255.69|17375.69|17255.69|17375.17|17255.17|10
1641511460000|2022-01-06 23:24:20|17375.82|17255.82|17375.92|17255.92|17375.92|17255.92|17375.55|17255.55|6
1641511830000|2022-01-06 23:30:30|17405.73|17285.73|17406.01|17286.01|17406.01|17286.01|17405.73|17285.73|3
1641511840000|2022-01-06 23:30:40|17406.04|17286.04|17406.04|17286.04|17406.04|17286.04|17405.75|17285.75|10
1641511850000|2022-01-06 23:30:50|17405.23|17285.23|17403.76|17283.76|17405.23|17285.23|17403.76|17283.76|10
1641511860000|2022-01-06 23:31:00|17403.64|17283.64|17403.65|17283.65|17403.65|17283.65|17403.2|17283.2|10
1641511870000|2022-01-06 23:31:10|17403.46|17283.46|17401.12|17281.12|17403.46|17283.46|17401.12|17281.12|10
1641511880000|2022-01-06 23:31:20|17400.96|17280.96|17400.76|17280.76|17400.99|17280.99|17400.49|17280.49|10
1641511890000|2022-01-06 23:31:30|17400.89|17280.89|17398.79|17278.79|17400.89|17280.89|17398.79|17278.79|10
1641511900000|2022-01-06 23:31:40|17398.83|17278.83|17396.72|17276.72|17398.83|17278.83|17396.72|17276.72|9
1641511910000|2022-01-06 23:31:50|17396.6|17276.6|17395.66|17275.66|17396.6|17276.6|17395.42|17275.42|8
1641511920000|2022-01-06 23:32:00|17395.56|17275.56|17395.84|17275.84|17396.26|17276.26|17395.56|17275.56|10
1641511930000|2022-01-06 23:32:10|17396.07|17276.07|17394.52|17274.52|17396.07|17276.07|17394.52|17274.52|10
1641511940000|2022-01-06 23:32:20|17394.33|17274.33|17389.83|17269.83|17394.33|17274.33|17389.71|17269.71|10
1641511950000|2022-01-06 23:32:30|17389.48|17269.48|17388.61|17268.61|17389.48|17269.48|17388.53|17268.53|9
1641511960000|2022-01-06 23:32:40|17388.29|17268.29|17388.15|17268.15|17388.32|17268.32|17387.64|17267.64|9
1641511970000|2022-01-06 23:32:50|17388.28|17268.28|17387.8|17267.8|17388.29|17268.29|17387.71|17267.71|10
1641511980000|2022-01-06 23:33:00|17387.71|17267.71|17386.37|17266.37|17387.71|17267.71|17385.55|17265.55|10
1641511990000|2022-01-06 23:33:10|17385.6|17265.6|17385.28|17265.28|17385.6|17265.6|17384.95|17264.95|10
1641512000000|2022-01-06 23:33:20|17385.35|17265.35|17389.12|17269.12|17389.12|17269.12|17385.35|17265.35|10
1641512010000|2022-01-06 23:33:30|17390.06|17270.06|17391.12|17271.12|17391.12|17271.12|17389.97|17269.97|10
1641512020000|2022-01-06 23:33:40|17391.34|17271.34|17391.96|17271.96|17392.25|17272.25|17391.34|17271.34|10
1641512030000|2022-01-06 23:33:50|17392.15|17272.15|17393.01|17273.01|17393.01|17273.01|17392.08|17272.08|9
1641512040000|2022-01-06 23:34:00|17393.28|17273.28|17397.06|17277.06|17397.06|17277.06|17393.28|17273.28|10
1641512050000|2022-01-06 23:34:10|17397.05|17277.05|17398.22|17278.22|17398.45|17278.45|17397.05|17277.05|9
1641512060000|2022-01-06 23:34:20|17398.31|17278.31|17398.4|17278.4|17398.51|17278.51|17398.06|17278.06|8
1641512070000|2022-01-06 23:34:30|17398.1|17278.1|17399.27|17279.27|17399.5|17279.5|17398.1|17278.1|9
1641512080000|2022-01-06 23:34:40|17399.5|17279.5|17401.91|17281.91|17402.01|17282.01|17399.5|17279.5|8
1641512090000|2022-01-06 23:34:50|17401.93|17281.93|17402.87|17282.87|17402.88|17282.88|17401.93|17281.93|8
1641512100000|2022-01-06 23:35:00|17402.83|17282.83|17403.45|17283.45|17403.58|17283.58|17402.83|17282.83|9
1641512110000|2022-01-06 23:35:10|17403.57|17283.57|17405.84|17285.84|17405.84|17285.84|17403.57|17283.57|10
1641512120000|2022-01-06 23:35:20|17405.74|17285.74|17407|17287|17407|17287|17405.74|17285.74|9
1641512130000|2022-01-06 23:35:30|17407.12|17287.12|17407.21|17287.21|17407.46|17287.46|17406.98|17286.98|10
1641512140000|2022-01-06 23:35:40|17407.19|17287.19|17409.01|17289.01|17409.04|17289.04|17407.19|17287.19|10
1641512150000|2022-01-06 23:35:50|17409.11|17289.11|17410.58|17290.58|17410.58|17290.58|17409.11|17289.11|10
1641512160000|2022-01-06 23:36:00|17410.96|17290.96|17412.96|17292.96|17412.96|17292.96|17410.96|17290.96|10
1641512170000|2022-01-06 23:36:10|17413.05|17293.05|17413.35|17293.35|17413.46|17293.46|17412.97|17292.97|9
1641512180000|2022-01-06 23:36:20|17413.1|17293.1|17414.39|17294.39|17414.39|17294.39|17413.02|17293.02|10
1641512190000|2022-01-06 23:36:30|17414.51|17294.51|17414.63|17294.63|17415|17295|17414.27|17294.27|9
1641512200000|2022-01-06 23:36:40|17414.74|17294.74|17416.25|17296.25|17416.25|17296.25|17414.74|17294.74|10
1641512210000|2022-01-06 23:36:50|17416.08|17296.08|17417.8|17297.8|17417.8|17297.8|17416.08|17296.08|8
1641512220000|2022-01-06 23:37:00|17418.15|17298.15|17419.5|17299.5|17419.56|17299.56|17418.15|17298.15|8
1641512230000|2022-01-06 23:37:10|17419.06|17299.06|17419.44|17299.44|17419.49|17299.49|17419.06|17299.06|10
1641512240000|2022-01-06 23:37:20|17419.22|17299.22|17420.37|17300.37|17420.59|17300.59|17419.22|17299.22|10
1641512250000|2022-01-06 23:37:30|17420.4|17300.4|17420.54|17300.54|17420.98|17300.98|17420.15|17300.15|10
1641512260000|2022-01-06 23:37:40|17420.83|17300.83|17420.95|17300.95|17421.12|17301.12|17420.32|17300.32|10
1641512270000|2022-01-06 23:37:50|17420.9|17300.9|17422.33|17302.33|17422.41|17302.41|17420.83|17300.83|10
1641512280000|2022-01-06 23:38:00|17422.42|17302.42|17422.75|17302.75|17422.75|17302.75|17422.27|17302.27|8
1641512290000|2022-01-06 23:38:10|17422.93|17302.93|17426.21|17306.21|17426.21|17306.21|17422.93|17302.93|10
1641512300000|2022-01-06 23:38:20|17426.45|17306.45|17431.59|17311.59|17431.59|17311.59|17426.45|17306.45|10
1641512310000|2022-01-06 23:38:30|17431.55|17311.55|17432.95|17312.95|17432.95|17312.95|17431.55|17311.55|9
1641512320000|2022-01-06 23:38:40|17432.78|17312.78|17431.43|17311.43|17432.94|17312.94|17431.43|17311.43|10
1641512330000|2022-01-06 23:38:50|17431.46|17311.46|17432.99|17312.99|17432.99|17312.99|17431.46|17311.46|8
1641512340000|2022-01-06 23:39:00|17432.78|17312.78|17432.85|17312.85|17433.19|17313.19|17432.78|17312.78|10
1641512350000|2022-01-06 23:39:10|17432.91|17312.91|17434.46|17314.46|17434.46|17314.46|17432.91|17312.91|9
1641512360000|2022-01-06 23:39:20|17434.34|17314.34|17433.08|17313.08|17434.48|17314.48|17433.08|17313.08|10
1641512370000|2022-01-06 23:39:30|17433|17313|17433.28|17313.28|17433.36|17313.36|17432.46|17312.46|9
1641512380000|2022-01-06 23:39:40|17433.16|17313.16|17434.27|17314.27|17434.27|17314.27|17432.5|17312.5|10
1641512390000|2022-01-06 23:39:50|17434.48|17314.48|17434.51|17314.51|17434.85|17314.85|17434.19|17314.19|10
1641512400000|2022-01-06 23:40:00|17434.37|17314.37|17436.17|17316.17|17436.17|17316.17|17434.37|17314.37|10
1641512410000|2022-01-06 23:40:10|17436.91|17316.91|17438.63|17318.63|17438.63|17318.63|17436.58|17316.58|10
1641512420000|2022-01-06 23:40:20|17438.73|17318.73|17439.51|17319.51|17440.07|17320.07|17438.57|17318.57|9
1641512430000|2022-01-06 23:40:30|17439.37|17319.37|17438.68|17318.68|17439.45|17319.45|17438.28|17318.28|10
1641512440000|2022-01-06 23:40:40|17439.04|17319.04|17439.35|17319.35|17439.35|17319.35|17438.87|17318.87|10
1641512450000|2022-01-06 23:40:50|17439.18|17319.18|17439.43|17319.43|17439.43|17319.43|17439.09|17319.09|10
1641512460000|2022-01-06 23:41:00|17439.12|17319.12|17439|17319|17439.24|17319.24|17438.96|17318.96|10
1641512470000|2022-01-06 23:41:10|17439.1|17319.1|17439.08|17319.08|17439.1|17319.1|17439.03|17319.03|7
1641512480000|2022-01-06 23:41:20|17439.23|17319.23|17439.6|17319.6|17439.6|17319.6|17439.2|17319.2|9
1641512490000|2022-01-06 23:41:30|17439.84|17319.84|17440.66|17320.66|17440.66|17320.66|17439.76|17319.76|10
1641512500000|2022-01-06 23:41:40|17440.9|17320.9|17441.66|17321.66|17441.66|17321.66|17440.9|17320.9|10
1641512510000|2022-01-06 23:41:50|17441.69|17321.69|17443.34|17323.34|17443.34|17323.34|17441.63|17321.63|10
1641512520000|2022-01-06 23:42:00|17443.4|17323.4|17443.78|17323.78|17444.36|17324.36|17443.4|17323.4|10
1641512530000|2022-01-06 23:42:10|17444.22|17324.22|17444.24|17324.24|17444.24|17324.24|17443.96|17323.96|10
1641512540000|2022-01-06 23:42:20|17444.41|17324.41|17445.71|17325.71|17445.71|17325.71|17444.41|17324.41|10
1641512550000|2022-01-06 23:42:30|17445.8|17325.8|17447.94|17327.94|17448.01|17328.01|17445.72|17325.72|9
1641512560000|2022-01-06 23:42:40|17447.97|17327.97|17448.2|17328.2|17448.66|17328.66|17447.97|17327.97|10
1641512570000|2022-01-06 23:42:50|17448.13|17328.13|17450|17330|17450|17330|17448.12|17328.12|9
1641512580000|2022-01-06 23:43:00|17450.48|17330.48|17450.79|17330.79|17450.79|17330.79|17450.14|17330.14|8
1641512590000|2022-01-06 23:43:10|17450.4|17330.4|17449.81|17329.81|17450.71|17330.71|17449.58|17329.58|10
1641512600000|2022-01-06 23:43:20|17450.13|17330.13|17449.54|17329.54|17450.19|17330.19|17449.54|17329.54|10
1641512610000|2022-01-06 23:43:30|17449.63|17329.63|17449.75|17329.75|17449.78|17329.78|17449.31|17329.31|10
1641512620000|2022-01-06 23:43:40|17449.79|17329.79|17450.35|17330.35|17450.35|17330.35|17449.79|17329.79|10
1641512630000|2022-01-06 23:43:50|17450.21|17330.21|17448.52|17328.52|17450.23|17330.23|17448.5|17328.5|10
1641512640000|2022-01-06 23:44:00|17448.28|17328.28|17445.16|17325.16|17448.34|17328.34|17445.13|17325.13|10
1641512650000|2022-01-06 23:44:10|17444.83|17324.83|17444.15|17324.15|17444.83|17324.83|17443.35|17323.35|10
1641512660000|2022-01-06 23:44:20|17444.39|17324.39|17445.41|17325.41|17445.67|17325.67|17444.22|17324.22|10
1641512670000|2022-01-06 23:44:30|17445.16|17325.16|17445.21|17325.21|17445.31|17325.31|17444.86|17324.86|9
1641512680000|2022-01-06 23:44:40|17445.23|17325.23|17444.32|17324.32|17445.23|17325.23|17444.09|17324.09|9
1641512690000|2022-01-06 23:44:50|17444|17324|17443.61|17323.61|17444|17324|17443.61|17323.61|8
1641512700000|2022-01-06 23:45:00|17443.55|17323.55|17444.24|17324.24|17444.7|17324.7|17443.55|17323.55|10
1641512710000|2022-01-06 23:45:10|17444.31|17324.31|17443.77|17323.77|17444.5|17324.5|17443.77|17323.77|10
1641512720000|2022-01-06 23:45:20|17444.22|17324.22|17445.39|17325.39|17445.39|17325.39|17444.22|17324.22|10
1641512730000|2022-01-06 23:45:30|17445.6|17325.6|17449.21|17329.21|17449.21|17329.21|17445.58|17325.58|10
1641512740000|2022-01-06 23:45:40|17449.32|17329.32|17450.55|17330.55|17450.55|17330.55|17448.94|17328.94|9
1641512750000|2022-01-06 23:45:50|17449.71|17329.71|17449.51|17329.51|17449.71|17329.71|17449.34|17329.34|8
1641512760000|2022-01-06 23:46:00|17449.53|17329.53|17449.78|17329.78|17450.33|17330.33|17449.45|17329.45|8
1641512770000|2022-01-06 23:46:10|17449.79|17329.79|17450.95|17330.95|17451.01|17331.01|17449.79|17329.79|10
1641512780000|2022-01-06 23:46:20|17450.91|17330.91|17449.86|17329.86|17451.66|17331.66|17449.86|17329.86|10
1641512790000|2022-01-06 23:46:30|17448.59|17328.59|17445.97|17325.97|17448.59|17328.59|17445.38|17325.38|10
1641512800000|2022-01-06 23:46:40|17445.95|17325.95|17444.44|17324.44|17445.95|17325.95|17444.29|17324.29|9
1641512810000|2022-01-06 23:46:50|17443.91|17323.91|17444.01|17324.01|17444.19|17324.19|17443.91|17323.91|8
1641512820000|2022-01-06 23:47:00|17444.2|17324.2|17443.58|17323.58|17444.2|17324.2|17443.58|17323.58|9
1641512830000|2022-01-06 23:47:10|17443.5|17323.5|17440.26|17320.26|17443.5|17323.5|17440.26|17320.26|9
1641512840000|2022-01-06 23:47:20|17440.02|17320.02|17432.58|17312.58|17440.06|17320.06|17432.58|17312.58|10
1641512850000|2022-01-06 23:47:30|17432.35|17312.35|17428.94|17308.94|17432.81|17312.81|17428.7|17308.7|10
1641512860000|2022-01-06 23:47:40|17429.01|17309.01|17427.93|17307.93|17429.25|17309.25|17427.25|17307.25|10
1641512870000|2022-01-06 23:47:50|17427.83|17307.83|17423.92|17303.92|17428.11|17308.11|17423.92|17303.92|10
1641512880000|2022-01-06 23:48:00|17423.11|17303.11|17420.58|17300.58|17423.3|17303.3|17420.58|17300.58|10
1641512890000|2022-01-06 23:48:10|17420.63|17300.63|17420.72|17300.72|17420.72|17300.72|17419.74|17299.74|10
1641512900000|2022-01-06 23:48:20|17420.57|17300.57|17420.12|17300.12|17420.57|17300.57|17419.88|17299.88|9
1641512910000|2022-01-06 23:48:30|17420.23|17300.23|17414.89|17294.89|17420.23|17300.23|17414.89|17294.89|9
1641512920000|2022-01-06 23:48:40|17414.86|17294.86|17414.23|17294.23|17415.21|17295.21|17414.19|17294.19|10
1641512930000|2022-01-06 23:48:50|17414.07|17294.07|17409.39|17289.39|17414.74|17294.74|17409.39|17289.39|10
1641512940000|2022-01-06 23:49:00|17408.52|17288.52|17394.14|17274.14|17408.52|17288.52|17394.14|17274.14|10
1641512950000|2022-01-06 23:49:10|17393.75|17273.75|17385.39|17265.39|17393.75|17273.75|17385.39|17265.39|10
1641512960000|2022-01-06 23:49:20|17385.08|17265.08|17382.16|17262.16|17385.14|17265.14|17381.73|17261.73|10
1641512970000|2022-01-06 23:49:30|17383.27|17263.27|17383.54|17263.54|17384.34|17264.34|17383.27|17263.27|10
1641512980000|2022-01-06 23:49:40|17383.36|17263.36|17382.9|17262.9|17383.86|17263.86|17382.75|17262.75|10
1641512990000|2022-01-06 23:49:50|17382.71|17262.71|17381.1|17261.1|17382.71|17262.71|17381.1|17261.1|10
1641513000000|2022-01-06 23:50:00|17380.94|17260.94|17379.47|17259.47|17380.94|17260.94|17379.47|17259.47|9
1641513010000|2022-01-06 23:50:10|17379.34|17259.34|17377.61|17257.61|17379.34|17259.34|17376.26|17256.26|10
1641513020000|2022-01-06 23:50:20|17377.35|17257.35|17375.31|17255.31|17377.35|17257.35|17375.31|17255.31|9
1641513030000|2022-01-06 23:50:30|17375.51|17255.51|17377.06|17257.06|17377.26|17257.26|17375.41|17255.41|10
1641513040000|2022-01-06 23:50:40|17377.23|17257.23|17378.48|17258.48|17378.67|17258.67|17377.23|17257.23|10
1641513050000|2022-01-06 23:50:50|17378.38|17258.38|17377.53|17257.53|17378.38|17258.38|17377.52|17257.52|10
1641513060000|2022-01-06 23:51:00|17377.67|17257.67|17377.51|17257.51|17378.03|17258.03|17377.51|17257.51|10
1641513070000|2022-01-06 23:51:10|17377.62|17257.62|17378.29|17258.29|17378.88|17258.88|17377.45|17257.45|9
1641513080000|2022-01-06 23:51:20|17378.08|17258.08|17378.5|17258.5|17378.6|17258.6|17378.08|17258.08|10
1641513090000|2022-01-06 23:51:30|17378.03|17258.03|17378.37|17258.37|17378.37|17258.37|17377.92|17257.92|8
1641513100000|2022-01-06 23:51:40|17378.28|17258.28|17377.31|17257.31|17378.28|17258.28|17377|17257|8
1641513110000|2022-01-06 23:51:50|17377.16|17257.16|17378.04|17258.04|17378.08|17258.08|17377.09|17257.09|9
1641513120000|2022-01-06 23:52:00|17378.52|17258.52|17378.42|17258.42|17378.56|17258.56|17378.24|17258.24|9
1641513130000|2022-01-06 23:52:10|17377.63|17257.63|17371.95|17251.95|17377.63|17257.63|17371.95|17251.95|10
1641513140000|2022-01-06 23:52:20|17371.19|17251.19|17370.59|17250.59|17371.19|17251.19|17369.74|17249.74|10
1641513150000|2022-01-06 23:52:30|17370.47|17250.47|17371.33|17251.33|17371.72|17251.72|17370.47|17250.47|10
1641513160000|2022-01-06 23:52:40|17371.68|17251.68|17371.68|17251.68|17371.76|17251.76|17371.42|17251.42|9
1641513170000|2022-01-06 23:52:50|17371.84|17251.84|17372.65|17252.65|17373.23|17253.23|17371.84|17251.84|10
1641513180000|2022-01-06 23:53:00|17372.6|17252.6|17370.5|17250.5|17372.77|17252.77|17370.5|17250.5|10
1641513190000|2022-01-06 23:53:10|17370.31|17250.31|17367.57|17247.57|17370.31|17250.31|17367.57|17247.57|10
1641513200000|2022-01-06 23:53:20|17367.46|17247.46|17363.85|17243.85|17367.46|17247.46|17363.85|17243.85|10
1641513210000|2022-01-06 23:53:30|17363.49|17243.49|17363.35|17243.35|17363.63|17243.63|17362.66|17242.66|10
1641513220000|2022-01-06 23:53:40|17363.22|17243.22|17364.1|17244.1|17364.1|17244.1|17363.11|17243.11|10
1641513230000|2022-01-06 23:53:50|17364.27|17244.27|17365.64|17245.64|17365.81|17245.81|17364.27|17244.27|10
1641513240000|2022-01-06 23:54:00|17365.66|17245.66|17366.56|17246.56|17366.61|17246.61|17365.63|17245.63|10
1641513250000|2022-01-06 23:54:10|17366.47|17246.47|17364.56|17244.56|17366.47|17246.47|17364.56|17244.56|10
1641513260000|2022-01-06 23:54:20|17364.75|17244.75|17364.12|17244.12|17364.95|17244.95|17364.11|17244.11|10
1641513270000|2022-01-06 23:54:30|17364.05|17244.05|17360.92|17240.92|17364.05|17244.05|17360.92|17240.92|10
1641513280000|2022-01-06 23:54:40|17360.16|17240.16|17358.25|17238.25|17360.46|17240.46|17357.81|17237.81|9
1641513290000|2022-01-06 23:54:50|17358.3|17238.3|17360.09|17240.09|17360.13|17240.13|17357.91|17237.91|10
1641513300000|2022-01-06 23:55:00|17359.98|17239.98|17362.64|17242.64|17362.64|17242.64|17359.98|17239.98|10
1641513310000|2022-01-06 23:55:10|17362.1|17242.1|17361.78|17241.78|17362.21|17242.21|17361.7|17241.7|10
1641513320000|2022-01-06 23:55:20|17361.7|17241.7|17360.52|17240.52|17361.7|17241.7|17360.52|17240.52|10
1641513330000|2022-01-06 23:55:30|17360.37|17240.37|17360.69|17240.69|17360.69|17240.69|17359.34|17239.34|10
1641513340000|2022-01-06 23:55:40|17360.86|17240.86|17362.82|17242.82|17363.01|17243.01|17360.58|17240.58|10
1641513350000|2022-01-06 23:55:50|17362.89|17242.89|17363.43|17243.43|17363.52|17243.52|17362.89|17242.89|10
1641513360000|2022-01-06 23:56:00|17363.64|17243.64|17365.64|17245.64|17365.64|17245.64|17363.64|17243.64|10
1641513370000|2022-01-06 23:56:10|17365.93|17245.93|17368.18|17248.18|17368.18|17248.18|17365.93|17245.93|10
1641513380000|2022-01-06 23:56:20|17367.98|17247.98|17366.56|17246.56|17368.05|17248.05|17366.53|17246.53|10
1641513390000|2022-01-06 23:56:30|17366.57|17246.57|17365.74|17245.74|17366.74|17246.74|17365.74|17245.74|10
1641513400000|2022-01-06 23:56:40|17365.8|17245.8|17365.14|17245.14|17365.98|17245.98|17365.07|17245.07|9
1641513410000|2022-01-06 23:56:50|17365.15|17245.15|17364.63|17244.63|17365.37|17245.37|17364.63|17244.63|9
1641513420000|2022-01-06 23:57:00|17364.33|17244.33|17363.81|17243.81|17364.47|17244.47|17363.81|17243.81|8
1641513430000|2022-01-06 23:57:10|17364.66|17244.66|17366.85|17246.85|17366.85|17246.85|17364.66|17244.66|10
1641513440000|2022-01-06 23:57:20|17367.17|17247.17|17368.55|17248.55|17368.55|17248.55|17367.17|17247.17|8
1641513450000|2022-01-06 23:57:30|17368.45|17248.45|17371.93|17251.93|17371.93|17251.93|17368.45|17248.45|10
1641513460000|2022-01-06 23:57:40|17371.68|17251.68|17372.95|17252.95|17372.95|17252.95|17371.68|17251.68|8
1641513470000|2022-01-06 23:57:50|17373.19|17253.19|17377.31|17257.31|17377.31|17257.31|17373.19|17253.19|9
1641513480000|2022-01-06 23:58:00|17377.33|17257.33|17377.92|17257.92|17378.57|17258.57|17377.33|17257.33|9
1641513490000|2022-01-06 23:58:10|17378.15|17258.15|17379.06|17259.06|17379.06|17259.06|17377.99|17257.99|10
1641513500000|2022-01-06 23:58:20|17379.09|17259.09|17380.6|17260.6|17380.79|17260.79|17379.09|17259.09|10
1641513510000|2022-01-06 23:58:30|17380.54|17260.54|17378.4|17258.4|17380.54|17260.54|17377.98|17257.98|10
1641513520000|2022-01-06 23:58:40|17378.81|17258.81|17379.08|17259.08|17379.08|17259.08|17378.33|17258.33|10
1641513530000|2022-01-06 23:58:50|17378.88|17258.88|17380.26|17260.26|17380.26|17260.26|17378.41|17258.41|10
1641513540000|2022-01-06 23:59:00|17380.06|17260.06|17380.13|17260.13|17381.07|17261.07|17380.06|17260.06|10
1641513550000|2022-01-06 23:59:10|17380.32|17260.32|17377.93|17257.93|17380.32|17260.32|17377.81|17257.81|10
1641513560000|2022-01-06 23:59:20|17377.15|17257.15|17373.73|17253.73|17377.15|17257.15|17373.73|17253.73|10
1641513570000|2022-01-06 23:59:30|17374.33|17254.33|17376.02|17256.02|17376.02|17256.02|17374.15|17254.15|10
1641513580000|2022-01-06 23:59:40|17376.14|17256.14|17375.74|17255.74|17376.67|17256.67|17375.14|17255.14|10
1641513590000|2022-01-06 23:59:50|17375.96|17255.96|17371.44|17251.44|17375.96|17255.96|17371.44|17251.44|10
1641513600000|2022-01-07 00:00:00|17371.07|17251.07|17367.65|17247.65|17371.07|17251.07|17367.65|17247.65|10
1641513610000|2022-01-07 00:00:10|17367.49|17247.49|17367.52|17247.52|17368.27|17248.27|17366.78|17246.78|10
1641513620000|2022-01-07 00:00:20|17367.69|17247.69|17374.93|17254.93|17374.93|17254.93|17367.69|17247.69|10
1641513630000|2022-01-07 00:00:30|17375.03|17255.03|17379.18|17259.18|17379.18|17259.18|17375.03|17255.03|9
1641513640000|2022-01-07 00:00:40|17379.22|17259.22|17386.49|17266.49|17386.49|17266.49|17379.1|17259.1|10
1641513650000|2022-01-07 00:00:50|17386.78|17266.78|17389.17|17269.17|17389.21|17269.21|17386.78|17266.78|9
1641513660000|2022-01-07 00:01:00|17389.92|17269.92|17389.23|17269.23|17391.1|17271.1|17388.88|17268.88|10
1641513670000|2022-01-07 00:01:10|17389.12|17269.12|17387.45|17267.45|17389.85|17269.85|17387.45|17267.45|10
1641513680000|2022-01-07 00:01:20|17387.09|17267.09|17383.05|17263.05|17387.09|17267.09|17383.05|17263.05|9
1641513690000|2022-01-07 00:01:30|17382.77|17262.77|17380.53|17260.53|17382.77|17262.77|17380.53|17260.53|10
1641513700000|2022-01-07 00:01:40|17379.48|17259.48|17378.08|17258.08|17379.48|17259.48|17378.08|17258.08|10
1641513710000|2022-01-07 00:01:50|17377.82|17257.82|17374.11|17254.11|17377.82|17257.82|17374.11|17254.11|10
1641513720000|2022-01-07 00:02:00|17374.1|17254.1|17374.82|17254.82|17375.05|17255.05|17374.1|17254.1|10
1641513730000|2022-01-07 00:02:10|17375.19|17255.19|17378.44|17258.44|17378.44|17258.44|17375.19|17255.19|10
1641513740000|2022-01-07 00:02:20|17379.27|17259.27|17391.18|17271.18|17391.18|17271.18|17379.27|17259.27|10
1641513750000|2022-01-07 00:02:30|17391.65|17271.65|17391.34|17271.34|17392.78|17272.78|17391.34|17271.34|10
1641513760000|2022-01-07 00:02:40|17392.14|17272.14|17390.92|17270.92|17392.51|17272.51|17390.92|17270.92|10
1641513770000|2022-01-07 00:02:50|17389.53|17269.53|17388.87|17268.87|17389.88|17269.88|17388.87|17268.87|9
1641513780000|2022-01-07 00:03:00|17388.6|17268.6|17388.44|17268.44|17389.33|17269.33|17388.44|17268.44|9
1641513790000|2022-01-07 00:03:10|17388.51|17268.51|17386.71|17266.71|17388.51|17268.51|17386.45|17266.45|10
1641513800000|2022-01-07 00:03:20|17386.63|17266.63|17386.41|17266.41|17387.7|17267.7|17386.41|17266.41|10
1641513810000|2022-01-07 00:03:30|17386.15|17266.15|17383.67|17263.67|17386.49|17266.49|17383.67|17263.67|9
1641513820000|2022-01-07 00:03:40|17383.84|17263.84|17381.93|17261.93|17383.84|17263.84|17381.93|17261.93|9
1641513830000|2022-01-07 00:03:50|17381.67|17261.67|17378.28|17258.28|17381.67|17261.67|17378.28|17258.28|10
1641513840000|2022-01-07 00:04:00|17378.3|17258.3|17378.91|17258.91|17379.27|17259.27|17377.95|17257.95|10
1641513850000|2022-01-07 00:04:10|17378.88|17258.88|17377.45|17257.45|17379.19|17259.19|17377.45|17257.45|9
1641513860000|2022-01-07 00:04:20|17376.3|17256.3|17370.69|17250.69|17376.52|17256.52|17370.69|17250.69|10
1641513870000|2022-01-07 00:04:30|17370.42|17250.42|17367.36|17247.36|17370.42|17250.42|17367.36|17247.36|9
1641513880000|2022-01-07 00:04:40|17366.53|17246.53|17358.81|17238.81|17366.53|17246.53|17358.81|17238.81|9
1641513890000|2022-01-07 00:04:50|17357.13|17237.13|17356.88|17236.88|17358.14|17238.14|17356.85|17236.85|10
1641513900000|2022-01-07 00:05:00|17356.79|17236.79|17356.12|17236.12|17356.82|17236.82|17355.85|17235.85|9
1641513910000|2022-01-07 00:05:10|17356.29|17236.29|17356.56|17236.56|17356.67|17236.67|17355.37|17235.37|10
1641513920000|2022-01-07 00:05:20|17356.49|17236.49|17357.02|17237.02|17357.28|17237.28|17356.49|17236.49|8
1641513930000|2022-01-07 00:05:30|17357.13|17237.13|17357.82|17237.82|17357.82|17237.82|17356.87|17236.87|10
1641513940000|2022-01-07 00:05:40|17357.92|17237.92|17358.1|17238.1|17358.25|17238.25|17357.63|17237.63|9
1641513950000|2022-01-07 00:05:50|17358.07|17238.07|17356.76|17236.76|17358.21|17238.21|17356.54|17236.54|10
1641513960000|2022-01-07 00:06:00|17356.74|17236.74|17358.3|17238.3|17358.35|17238.35|17356.74|17236.74|10
1641513970000|2022-01-07 00:06:10|17358.46|17238.46|17358.73|17238.73|17358.93|17238.93|17358.33|17238.33|9
1641513980000|2022-01-07 00:06:20|17358.78|17238.78|17357.83|17237.83|17359.18|17239.18|17357.65|17237.65|10
1641513990000|2022-01-07 00:06:30|17355.91|17235.91|17356.57|17236.57|17356.57|17236.57|17355.84|17235.84|9
1641514000000|2022-01-07 00:06:40|17356.73|17236.73|17357.29|17237.29|17357.41|17237.41|17356.73|17236.73|9
1641514010000|2022-01-07 00:06:50|17357.5|17237.5|17358.92|17238.92|17358.92|17238.92|17357.5|17237.5|9
1641514020000|2022-01-07 00:07:00|17359.67|17239.67|17360.53|17240.53|17360.67|17240.67|17359.67|17239.67|9
1641514030000|2022-01-07 00:07:10|17360.17|17240.17|17357.79|17237.79|17360.47|17240.47|17357.79|17237.79|10
1641514040000|2022-01-07 00:07:20|17357.32|17237.32|17353.94|17233.94|17357.32|17237.32|17353.94|17233.94|10
1641514050000|2022-01-07 00:07:30|17353.71|17233.71|17351.19|17231.19|17353.71|17233.71|17351.19|17231.19|9
1641514060000|2022-01-07 00:07:40|17350.87|17230.87|17350.19|17230.19|17350.87|17230.87|17349.51|17229.51|9
1641514070000|2022-01-07 00:07:50|17350.04|17230.04|17345.6|17225.6|17350.16|17230.16|17345.6|17225.6|10
1641514080000|2022-01-07 00:08:00|17345.09|17225.09|17330.38|17210.38|17345.09|17225.09|17330.38|17210.38|10
1641514090000|2022-01-07 00:08:10|17328.56|17208.56|17323.74|17203.74|17328.56|17208.56|17323.74|17203.74|10
1641514100000|2022-01-07 00:08:20|17323.17|17203.17|17316.26|17196.26|17323.17|17203.17|17316.26|17196.26|10
1641514110000|2022-01-07 00:08:30|17316.93|17196.93|17315.7|17195.7|17316.93|17196.93|17314.89|17194.89|10
1641514120000|2022-01-07 00:08:40|17316.97|17196.97|17317.77|17197.77|17318.17|17198.17|17316.97|17196.97|9
1641514130000|2022-01-07 00:08:50|17317.93|17197.93|17318.79|17198.79|17318.79|17198.79|17317.93|17197.93|10
1641514140000|2022-01-07 00:09:00|17318.84|17198.84|17317.89|17197.89|17318.84|17198.84|17317.21|17197.21|10
1641514150000|2022-01-07 00:09:10|17316.49|17196.49|17316|17196|17316.49|17196.49|17315.84|17195.84|10
1641514160000|2022-01-07 00:09:20|17316.2|17196.2|17313.28|17193.28|17316.2|17196.2|17313.23|17193.23|10
1641514170000|2022-01-07 00:09:30|17312.75|17192.75|17312.04|17192.04|17312.75|17192.75|17311.39|17191.39|10
1641514180000|2022-01-07 00:09:40|17311.95|17191.95|17310.02|17190.02|17311.95|17191.95|17310.02|17190.02|9
1641514190000|2022-01-07 00:09:50|17309.86|17189.86|17302.03|17182.03|17309.86|17189.86|17302.03|17182.03|10
1641514200000|2022-01-07 00:10:00|17300.88|17180.88|17290.72|17170.72|17300.88|17180.88|17290.72|17170.72|10
1641514210000|2022-01-07 00:10:10|17290.95|17170.95|17288.6|17168.6|17290.95|17170.95|17287.84|17167.84|9
1641514220000|2022-01-07 00:10:20|17288.49|17168.49|17289.03|17169.03|17289.5|17169.5|17288.49|17168.49|10
1641514230000|2022-01-07 00:10:30|17288.98|17168.98|17289.86|17169.86|17289.86|17169.86|17288.63|17168.63|10
1641514240000|2022-01-07 00:10:40|17290.02|17170.02|17291.13|17171.13|17291.48|17171.48|17290.02|17170.02|10
1641514250000|2022-01-07 00:10:50|17290.24|17170.24|17285.85|17165.85|17290.4|17170.4|17285.85|17165.85|10
1641514260000|2022-01-07 00:11:00|17285.65|17165.65|17283.62|17163.62|17285.8|17165.8|17283.62|17163.62|10
1641514270000|2022-01-07 00:11:10|17283.61|17163.61|17281.5|17161.5|17283.61|17163.61|17281.24|17161.24|10
1641514280000|2022-01-07 00:11:20|17280.99|17160.99|17279|17159|17280.99|17160.99|17278.91|17158.91|10
1641514290000|2022-01-07 00:11:30|17279.11|17159.11|17278.13|17158.13|17279.7|17159.7|17278.04|17158.04|10
1641514300000|2022-01-07 00:11:40|17278.83|17158.83|17281.73|17161.73|17281.73|17161.73|17278.8|17158.8|10
1641514310000|2022-01-07 00:11:50|17282.25|17162.25|17285.69|17165.69|17285.69|17165.69|17282.25|17162.25|10
1641514320000|2022-01-07 00:12:00|17286.65|17166.65|17289.03|17169.03|17289.03|17169.03|17286.6|17166.6|10
1641514330000|2022-01-07 00:12:10|17288.99|17168.99|17289.08|17169.08|17290.6|17170.6|17288.98|17168.98|10
1641514340000|2022-01-07 00:12:20|17288.29|17168.29|17285.28|17165.28|17288.29|17168.29|17285.28|17165.28|9
1641514350000|2022-01-07 00:12:30|17284.93|17164.93|17274.88|17154.88|17284.93|17164.93|17274.88|17154.88|10
1641514360000|2022-01-07 00:12:40|17274.68|17154.68|17266.77|17146.77|17274.68|17154.68|17266.77|17146.77|10
1641514370000|2022-01-07 00:12:50|17265.43|17145.43|17264.36|17144.36|17266.07|17146.07|17264.36|17144.36|10
1641514380000|2022-01-07 00:13:00|17263.9|17143.9|17264.84|17144.84|17265.79|17145.79|17263.26|17143.26|10
1641514390000|2022-01-07 00:13:10|17264.66|17144.66|17265.33|17145.33|17266.12|17146.12|17264.66|17144.66|9
1641514400000|2022-01-07 00:13:20|17265.53|17145.53|17266.61|17146.61|17266.68|17146.68|17265.09|17145.09|10
1641514410000|2022-01-07 00:13:30|17268.16|17148.16|17271.64|17151.64|17271.64|17151.64|17268.16|17148.16|10
1641514420000|2022-01-07 00:13:40|17271.6|17151.6|17272.55|17152.55|17272.55|17152.55|17271.01|17151.01|10
1641514430000|2022-01-07 00:13:50|17273|17153|17273.46|17153.46|17273.46|17153.46|17272.26|17152.26|9
1641514440000|2022-01-07 00:14:00|17272.66|17152.66|17269.76|17149.76|17272.66|17152.66|17269.76|17149.76|10
1641514450000|2022-01-07 00:14:10|17270.07|17150.07|17268.28|17148.28|17270.07|17150.07|17268.28|17148.28|10
1641514460000|2022-01-07 00:14:20|17268.07|17148.07|17268.26|17148.26|17268.76|17148.76|17268.07|17148.07|9
1641514470000|2022-01-07 00:14:30|17268.32|17148.32|17269.23|17149.23|17269.65|17149.65|17268.32|17148.32|9
1641514480000|2022-01-07 00:14:40|17269.07|17149.07|17271.4|17151.4|17271.4|17151.4|17269.07|17149.07|9
1641514490000|2022-01-07 00:14:50|17272.23|17152.23|17272.29|17152.29|17272.88|17152.88|17272.22|17152.22|8
1641514500000|2022-01-07 00:15:00|17271.8|17151.8|17269.48|17149.48|17271.8|17151.8|17269.48|17149.48|10
1641514510000|2022-01-07 00:15:10|17269.38|17149.38|17269.89|17149.89|17270.78|17150.78|17269.38|17149.38|10
1641514520000|2022-01-07 00:15:20|17270.47|17150.47|17273.18|17153.18|17273.18|17153.18|17270.47|17150.47|10
1641514530000|2022-01-07 00:15:30|17273.78|17153.78|17276.75|17156.75|17276.75|17156.75|17273.78|17153.78|10
1641514540000|2022-01-07 00:15:40|17276.87|17156.87|17281.27|17161.27|17281.27|17161.27|17276.87|17156.87|10
1641514550000|2022-01-07 00:15:50|17281.45|17161.45|17283.35|17163.35|17283.35|17163.35|17281.38|17161.38|10
1641514560000|2022-01-07 00:16:00|17283.65|17163.65|17284.08|17164.08|17284.15|17164.15|17283.53|17163.53|10
1641514570000|2022-01-07 00:16:10|17284.03|17164.03|17286.97|17166.97|17286.97|17166.97|17283.66|17163.66|10
1641514580000|2022-01-07 00:16:20|17286.91|17166.91|17289.25|17169.25|17289.25|17169.25|17286.91|17166.91|9
1641514590000|2022-01-07 00:16:30|17289.9|17169.9|17293.74|17173.74|17293.74|17173.74|17289.81|17169.81|9
1641514600000|2022-01-07 00:16:40|17294.68|17174.68|17298.86|17178.86|17298.86|17178.86|17294.68|17174.68|10
1641514610000|2022-01-07 00:16:50|17298.99|17178.99|17300.98|17180.98|17301.11|17181.11|17298.99|17178.99|10
1641514620000|2022-01-07 00:17:00|17301.28|17181.28|17305.29|17185.29|17305.29|17185.29|17301.28|17181.28|10
1641514630000|2022-01-07 00:17:10|17305.73|17185.73|17310.33|17190.33|17310.33|17190.33|17305.72|17185.72|10
1641514640000|2022-01-07 00:17:20|17310.45|17190.45|17311.17|17191.17|17311.17|17191.17|17310.22|17190.22|10
1641514650000|2022-01-07 00:17:30|17310.48|17190.48|17311.97|17191.97|17312.32|17192.32|17310.46|17190.46|9
1641514660000|2022-01-07 00:17:40|17311.89|17191.89|17311.39|17191.39|17312.52|17192.52|17311.39|17191.39|9
1641514670000|2022-01-07 00:17:50|17311.56|17191.56|17306.68|17186.68|17311.56|17191.56|17306.68|17186.68|10
1641514680000|2022-01-07 00:18:00|17306.43|17186.43|17307.46|17187.46|17308.55|17188.55|17306.43|17186.43|10
1641514690000|2022-01-07 00:18:10|17306.37|17186.37|17304.03|17184.03|17306.75|17186.75|17304.03|17184.03|10
1641514700000|2022-01-07 00:18:20|17303.62|17183.62|17295.79|17175.79|17303.62|17183.62|17295.79|17175.79|10
1641514710000|2022-01-07 00:18:30|17294.38|17174.38|17290.21|17170.21|17294.96|17174.96|17290.21|17170.21|10
1641514720000|2022-01-07 00:18:40|17289.71|17169.71|17287.45|17167.45|17289.71|17169.71|17287.45|17167.45|8
1641514730000|2022-01-07 00:18:50|17287.11|17167.11|17284.71|17164.71|17287.11|17167.11|17284.71|17164.71|8
1641514740000|2022-01-07 00:19:00|17284.41|17164.41|17282.83|17162.83|17284.41|17164.41|17282.83|17162.83|10
1641514750000|2022-01-07 00:19:10|17283.51|17163.51|17283.52|17163.52|17283.99|17163.99|17282.51|17162.51|10
1641514760000|2022-01-07 00:19:20|17283.04|17163.04|17279.72|17159.72|17283.52|17163.52|17279.72|17159.72|10
1641514770000|2022-01-07 00:19:30|17279.71|17159.71|17276.56|17156.56|17279.91|17159.91|17276.56|17156.56|10
1641514780000|2022-01-07 00:19:40|17275.28|17155.28|17264.77|17144.77|17275.28|17155.28|17264.77|17144.77|10
1641514790000|2022-01-07 00:19:50|17263.23|17143.23|17257.84|17137.84|17263.32|17143.32|17257.84|17137.84|10
1641514800000|2022-01-07 00:20:00|17257.3|17137.3|17256.67|17136.67|17257.32|17137.32|17255.82|17135.82|10
1641514810000|2022-01-07 00:20:10|17256.02|17136.02|17255.97|17135.97|17256.98|17136.98|17255.61|17135.61|10
1641514820000|2022-01-07 00:20:20|17255.48|17135.48|17252.65|17132.65|17255.48|17135.48|17252.65|17132.65|10
1641514830000|2022-01-07 00:20:30|17251.85|17131.85|17247.21|17127.21|17251.86|17131.86|17247.21|17127.21|10
1641514840000|2022-01-07 00:20:40|17246.3|17126.3|17246.78|17126.78|17247.02|17127.02|17245.64|17125.64|10
1641514850000|2022-01-07 00:20:50|17246.65|17126.65|17247.48|17127.48|17247.48|17127.48|17246.47|17126.47|10
1641514860000|2022-01-07 00:21:00|17246.59|17126.59|17251.4|17131.4|17251.4|17131.4|17246.59|17126.59|10
1641514870000|2022-01-07 00:21:10|17253.73|17133.73|17260.02|17140.02|17260.02|17140.02|17253.73|17133.73|10
1641514880000|2022-01-07 00:21:20|17261.53|17141.53|17263.21|17143.21|17263.52|17143.52|17261.53|17141.53|10
1641514890000|2022-01-07 00:21:30|17264.39|17144.39|17274.6|17154.6|17274.6|17154.6|17264.39|17144.39|10
1641514900000|2022-01-07 00:21:40|17274.83|17154.83|17277.3|17157.3|17277.45|17157.45|17274.83|17154.83|10
1641514910000|2022-01-07 00:21:50|17277.4|17157.4|17282.83|17162.83|17283.18|17163.18|17277.4|17157.4|9
1641514920000|2022-01-07 00:22:00|17283.37|17163.37|17283.95|17163.95|17284.17|17164.17|17283.37|17163.37|10
1641514930000|2022-01-07 00:22:10|17283.78|17163.78|17284.34|17164.34|17284.84|17164.84|17283.78|17163.78|8
1641514940000|2022-01-07 00:22:20|17284.12|17164.12|17280.13|17160.13|17284.12|17164.12|17280.13|17160.13|10
1641514950000|2022-01-07 00:22:30|17279.53|17159.53|17277.9|17157.9|17279.53|17159.53|17276.92|17156.92|9
1641514960000|2022-01-07 00:22:40|17277.55|17157.55|17283.07|17163.07|17283.07|17163.07|17277.55|17157.55|10
1641514970000|2022-01-07 00:22:50|17283.45|17163.45|17286.56|17166.56|17286.56|17166.56|17283.45|17163.45|10
1641514980000|2022-01-07 00:23:00|17287.94|17167.94|17289.11|17169.11|17289.19|17169.19|17287.06|17167.06|10
1641514990000|2022-01-07 00:23:10|17289.81|17169.81|17290.07|17170.07|17291|17171|17289.81|17169.81|10
1641515000000|2022-01-07 00:23:20|17289.86|17169.86|17289.04|17169.04|17289.9|17169.9|17289.04|17169.04|10
1641515010000|2022-01-07 00:23:30|17289.85|17169.85|17289.53|17169.53|17290.33|17170.33|17289.22|17169.22|10
1641515020000|2022-01-07 00:23:40|17289.32|17169.32|17289.88|17169.88|17290.44|17170.44|17289.32|17169.32|10
1641515030000|2022-01-07 00:23:50|17290.06|17170.06|17287.37|17167.37|17290.06|17170.06|17287.37|17167.37|10
1641515040000|2022-01-07 00:24:00|17287.41|17167.41|17284.53|17164.53|17287.41|17167.41|17284.53|17164.53|10
1641515050000|2022-01-07 00:24:10|17283.41|17163.41|17283.2|17163.2|17284.43|17164.43|17282.99|17162.99|10
1641515060000|2022-01-07 00:24:20|17283.33|17163.33|17284.81|17164.81|17284.88|17164.88|17282.86|17162.86|10
1641515070000|2022-01-07 00:24:30|17284.78|17164.78|17283.89|17163.89|17285.09|17165.09|17283.71|17163.71|10
1641515080000|2022-01-07 00:24:40|17284.05|17164.05|17281.02|17161.02|17284.05|17164.05|17281.02|17161.02|10
1641515090000|2022-01-07 00:24:50|17280.84|17160.84|17278.08|17158.08|17281.31|17161.31|17278.08|17158.08|10
1641515100000|2022-01-07 00:25:00|17275.98|17155.98|17268.41|17148.41|17275.98|17155.98|17268.41|17148.41|10
1641515110000|2022-01-07 00:25:10|17267.7|17147.7|17268.77|17148.77|17268.91|17148.91|17267.15|17147.15|10
1641515120000|2022-01-07 00:25:20|17268.68|17148.68|17267.44|17147.44|17268.68|17148.68|17267.3|17147.3|10
1641515130000|2022-01-07 00:25:30|17267.27|17147.27|17268.38|17148.38|17268.64|17148.64|17266.61|17146.61|10
1641515140000|2022-01-07 00:25:40|17268.83|17148.83|17270.21|17150.21|17270.21|17150.21|17268.81|17148.81|9
1641515150000|2022-01-07 00:25:50|17270.12|17150.12|17271.24|17151.24|17271.24|17151.24|17270.05|17150.05|10
1641515160000|2022-01-07 00:26:00|17271.1|17151.1|17268.55|17148.55|17271.1|17151.1|17268.44|17148.44|10
1641515170000|2022-01-07 00:26:10|17268.23|17148.23|17270.9|17150.9|17270.9|17150.9|17268.23|17148.23|9
1641515180000|2022-01-07 00:26:20|17270.29|17150.29|17271.2|17151.2|17271.38|17151.38|17270.29|17150.29|10
1641515190000|2022-01-07 00:26:30|17271.52|17151.52|17272.33|17152.33|17273.35|17153.35|17271.52|17151.52|10
1641515200000|2022-01-07 00:26:40|17272.47|17152.47|17271.58|17151.58|17272.73|17152.73|17271.58|17151.58|10
1641515210000|2022-01-07 00:26:50|17270.53|17150.53|17267.29|17147.29|17270.63|17150.63|17267.29|17147.29|10
1641515220000|2022-01-07 00:27:00|17267.09|17147.09|17263.85|17143.85|17267.28|17147.28|17263.85|17143.85|10
1641515230000|2022-01-07 00:27:10|17263.59|17143.59|17261.9|17141.9|17263.63|17143.63|17261.9|17141.9|10
1641515240000|2022-01-07 00:27:20|17261.61|17141.61|17262|17142|17262|17142|17260.42|17140.42|8
1641515250000|2022-01-07 00:27:30|17261.98|17141.98|17264.38|17144.38|17264.38|17144.38|17261.85|17141.85|10
1641515260000|2022-01-07 00:27:40|17264.8|17144.8|17267.22|17147.22|17267.22|17147.22|17264.8|17144.8|10
1641515270000|2022-01-07 00:27:50|17267.12|17147.12|17271.9|17151.9|17271.9|17151.9|17267.12|17147.12|10
1641515280000|2022-01-07 00:28:00|17271.47|17151.47|17277.03|17157.03|17277.03|17157.03|17271.47|17151.47|10
1641515290000|2022-01-07 00:28:10|17277.98|17157.98|17280.67|17160.67|17280.67|17160.67|17277.98|17157.98|10
1641515300000|2022-01-07 00:28:20|17280.47|17160.47|17279.21|17159.21|17281.07|17161.07|17279.21|17159.21|9
1641515310000|2022-01-07 00:28:30|17279.22|17159.22|17280.32|17160.32|17280.32|17160.32|17279.2|17159.2|10
1641515320000|2022-01-07 00:28:40|17280.67|17160.67|17282.46|17162.46|17282.46|17162.46|17280.41|17160.41|9
1641515330000|2022-01-07 00:28:50|17282.75|17162.75|17281.38|17161.38|17282.75|17162.75|17281.38|17161.38|10
1641515340000|2022-01-07 00:29:00|17281.1|17161.1|17279.86|17159.86|17281.22|17161.22|17279.86|17159.86|9
1641515350000|2022-01-07 00:29:10|17279.99|17159.99|17278.95|17158.95|17279.99|17159.99|17278.71|17158.71|10
1641515360000|2022-01-07 00:29:20|17279.59|17159.59|17278.73|17158.73|17279.64|17159.64|17278.73|17158.73|9
1641515370000|2022-01-07 00:29:30|17279.22|17159.22|17280.42|17160.42|17280.42|17160.42|17279.16|17159.16|9
1641515380000|2022-01-07 00:29:40|17280.54|17160.54|17279.75|17159.75|17281.17|17161.17|17279.4|17159.4|10
1641515390000|2022-01-07 00:29:50|17279|17159|17276.86|17156.86|17279|17159|17276.75|17156.75|8
1641515400000|2022-01-07 00:30:00|17276.64|17156.64|17272.93|17152.93|17276.69|17156.69|17272.93|17152.93|10
1641515410000|2022-01-07 00:30:10|17273.11|17153.11|17272.45|17152.45|17273.11|17153.11|17272.35|17152.35|9
1641515420000|2022-01-07 00:30:20|17272.93|17152.93|17276.01|17156.01|17276.01|17156.01|17272.93|17152.93|10
1641515430000|2022-01-07 00:30:30|17276.06|17156.06|17279.14|17159.14|17279.27|17159.27|17276.06|17156.06|10
1641515440000|2022-01-07 00:30:40|17279.31|17159.31|17278.8|17158.8|17279.79|17159.79|17278.6|17158.6|10
1641515450000|2022-01-07 00:30:50|17279.39|17159.39|17281.14|17161.14|17281.14|17161.14|17279.39|17159.39|9
1641515460000|2022-01-07 00:31:00|17281.64|17161.64|17284.86|17164.86|17284.86|17164.86|17281.53|17161.53|9
1641515470000|2022-01-07 00:31:10|17285.48|17165.48|17284.75|17164.75|17285.48|17165.48|17284.75|17164.75|10
1641515480000|2022-01-07 00:31:20|17285.16|17165.16|17281.71|17161.71|17285.43|17165.43|17281.6|17161.6|10
1641515490000|2022-01-07 00:31:30|17281.64|17161.64|17280.81|17160.81|17282.84|17162.84|17280.81|17160.81|10
1641515500000|2022-01-07 00:31:40|17279.54|17159.54|17274.73|17154.73|17279.54|17159.54|17274.65|17154.65|10
1641515510000|2022-01-07 00:31:50|17273.69|17153.69|17271.99|17151.99|17274.45|17154.45|17271.99|17151.99|10
1641515520000|2022-01-07 00:32:00|17272.4|17152.4|17270|17150|17272.4|17152.4|17270|17150|10
1641515530000|2022-01-07 00:32:10|17269.25|17149.25|17261.43|17141.43|17269.25|17149.25|17261.43|17141.43|10
1641515540000|2022-01-07 00:32:20|17258.89|17138.89|17256.36|17136.36|17258.89|17138.89|17256.36|17136.36|10
1641515550000|2022-01-07 00:32:30|17256.33|17136.33|17249.58|17129.58|17256.66|17136.66|17249.54|17129.54|10
1641515560000|2022-01-07 00:32:40|17249.55|17129.55|17244.38|17124.38|17249.55|17129.55|17244.38|17124.38|10
1641515570000|2022-01-07 00:32:50|17243.39|17123.39|17239.83|17119.83|17243.39|17123.39|17239.83|17119.83|10
1641515580000|2022-01-07 00:33:00|17239.28|17119.28|17233.39|17113.39|17239.28|17119.28|17233.21|17113.21|10
1641515590000|2022-01-07 00:33:10|17233.92|17113.92|17234.63|17114.63|17234.63|17114.63|17232.16|17112.16|10
1641515600000|2022-01-07 00:33:20|17234.72|17114.72|17238.88|17118.88|17238.88|17118.88|17234.72|17114.72|9
1641515610000|2022-01-07 00:33:30|17239.26|17119.26|17240.62|17120.62|17240.73|17120.73|17239.26|17119.26|9
1641515620000|2022-01-07 00:33:40|17240.48|17120.48|17236.57|17116.57|17240.48|17120.48|17236.33|17116.33|10
1641515630000|2022-01-07 00:33:50|17236.7|17116.7|17232.61|17112.61|17236.7|17116.7|17232.61|17112.61|10
1641515640000|2022-01-07 00:34:00|17231.92|17111.92|17224.76|17104.76|17232.17|17112.17|17224.62|17104.62|10
1641515650000|2022-01-07 00:34:10|17224.81|17104.81|17215.07|17095.07|17224.81|17104.81|17215.07|17095.07|10
1641515660000|2022-01-07 00:34:20|17212.94|17092.94|17214.54|17094.54|17214.54|17094.54|17211.64|17091.64|10
1641515670000|2022-01-07 00:34:30|17214.94|17094.94|17215.25|17095.25|17215.25|17095.25|17213.21|17093.21|10
1641515680000|2022-01-07 00:34:40|17215.56|17095.56|17215.77|17095.77|17220.8|17100.8|17215.56|17095.56|10
1641515690000|2022-01-07 00:34:50|17215.92|17095.92|17210.22|17090.22|17215.92|17095.92|17210.22|17090.22|10
1641515700000|2022-01-07 00:35:00|17209.48|17089.48|17197.02|17077.02|17209.48|17089.48|17197.02|17077.02|10
1641515710000|2022-01-07 00:35:10|17196.4|17076.4|17194.13|17074.13|17196.66|17076.66|17194.13|17074.13|10
1641515720000|2022-01-07 00:35:20|17194.54|17074.54|17200.45|17080.45|17200.45|17080.45|17194.54|17074.54|9
1641515730000|2022-01-07 00:35:30|17203.9|17083.9|17207.59|17087.59|17207.65|17087.65|17203.9|17083.9|10
1641515740000|2022-01-07 00:35:40|17207.79|17087.79|17210.85|17090.85|17210.85|17090.85|17207.79|17087.79|10
1641515750000|2022-01-07 00:35:50|17210.83|17090.83|17210.82|17090.82|17211.7|17091.7|17210.61|17090.61|10
1641515760000|2022-01-07 00:36:00|17210.06|17090.06|17211.65|17091.65|17211.65|17091.65|17209.88|17089.88|10
1641515770000|2022-01-07 00:36:10|17211.74|17091.74|17211.48|17091.48|17212.24|17092.24|17211.37|17091.37|10
1641515780000|2022-01-07 00:36:20|17211.28|17091.28|17209.48|17089.48|17211.28|17091.28|17209.48|17089.48|10
1641515790000|2022-01-07 00:36:30|17209.42|17089.42|17209.84|17089.84|17209.84|17089.84|17208.01|17088.01|10
1641515800000|2022-01-07 00:36:40|17210.28|17090.28|17213.49|17093.49|17213.49|17093.49|17210.27|17090.27|10
1641515810000|2022-01-07 00:36:50|17213.78|17093.78|17216.78|17096.78|17216.78|17096.78|17213.78|17093.78|10
1641515820000|2022-01-07 00:37:00|17217.94|17097.94|17220.35|17100.35|17220.35|17100.35|17217.94|17097.94|9
1641515830000|2022-01-07 00:37:10|17220.19|17100.19|17218.57|17098.57|17222.89|17102.89|17218.57|17098.57|10
1641515840000|2022-01-07 00:37:20|17216.78|17096.78|17211.1|17091.1|17216.78|17096.78|17211|17091|10
1641515850000|2022-01-07 00:37:30|17210.92|17090.92|17209.69|17089.69|17211.2|17091.2|17209.5|17089.5|10
1641515860000|2022-01-07 00:37:40|17209.67|17089.67|17203.25|17083.25|17209.67|17089.67|17203.25|17083.25|10
1641515870000|2022-01-07 00:37:50|17201.88|17081.88|17200.96|17080.96|17202.02|17082.02|17199.06|17079.06|10
1641515880000|2022-01-07 00:38:00|17201.89|17081.89|17209.85|17089.85|17209.85|17089.85|17201.89|17081.89|10
1641515890000|2022-01-07 00:38:10|17211.88|17091.88|17216.01|17096.01|17216.01|17096.01|17211.88|17091.88|10
1641515900000|2022-01-07 00:38:20|17218.36|17098.36|17222.19|17102.19|17222.19|17102.19|17218.36|17098.36|10
1641515910000|2022-01-07 00:38:30|17222.43|17102.43|17222.52|17102.52|17224.36|17104.36|17222.43|17102.43|10
1641515920000|2022-01-07 00:38:40|17221.99|17101.99|17221.71|17101.71|17221.99|17101.99|17220.62|17100.62|10
1641515930000|2022-01-07 00:38:50|17221.64|17101.64|17220.02|17100.02|17222.1|17102.1|17220.02|17100.02|10
1641515940000|2022-01-07 00:39:00|17219.63|17099.63|17217.51|17097.51|17219.63|17099.63|17217.51|17097.51|10
1641515950000|2022-01-07 00:39:10|17217.65|17097.65|17215.96|17095.96|17217.87|17097.87|17215.19|17095.19|10
1641515960000|2022-01-07 00:39:20|17215.58|17095.58|17214.04|17094.04|17215.58|17095.58|17214.04|17094.04|10
1641515970000|2022-01-07 00:39:30|17214.12|17094.12|17201.96|17081.96|17214.12|17094.12|17201.96|17081.96|10
1641515980000|2022-01-07 00:39:40|17199.94|17079.94|17187.23|17067.23|17199.94|17079.94|17187.23|17067.23|10
1641515990000|2022-01-07 00:39:50|17184.71|17064.71|17182.85|17062.85|17184.71|17064.71|17181.4|17061.4|10
1641516000000|2022-01-07 00:40:00|17183.2|17063.2|17185.06|17065.06|17185.48|17065.48|17183.2|17063.2|10
1641516010000|2022-01-07 00:40:10|17185.4|17065.4|17184.43|17064.43|17185.99|17065.99|17184.43|17064.43|10
1641516020000|2022-01-07 00:40:20|17184.21|17064.21|17182.54|17062.54|17184.27|17064.27|17182.32|17062.32|10
1641516030000|2022-01-07 00:40:30|17182.48|17062.48|17183.99|17063.99|17184.67|17064.67|17182.39|17062.39|10
1641516040000|2022-01-07 00:40:40|17183.75|17063.75|17184.53|17064.53|17185.72|17065.72|17183.75|17063.75|10
1641516050000|2022-01-07 00:40:50|17184.39|17064.39|17184.94|17064.94|17185.05|17065.05|17183.72|17063.72|10
1641516060000|2022-01-07 00:41:00|17185.25|17065.25|17193.33|17073.33|17193.33|17073.33|17185.25|17065.25|10
1641516070000|2022-01-07 00:41:10|17194.87|17074.87|17201.63|17081.63|17201.63|17081.63|17194.87|17074.87|9
1641516080000|2022-01-07 00:41:20|17202.22|17082.22|17203.16|17083.16|17203.6|17083.6|17202.22|17082.22|8
1641516090000|2022-01-07 00:41:30|17202.93|17082.93|17197.46|17077.46|17202.93|17082.93|17197.46|17077.46|10
1641516100000|2022-01-07 00:41:40|17197.28|17077.28|17194.38|17074.38|17197.42|17077.42|17194.38|17074.38|10
1641516110000|2022-01-07 00:41:50|17192.05|17072.05|17181.62|17061.62|17192.05|17072.05|17181.62|17061.62|10
1641516120000|2022-01-07 00:42:00|17181.15|17061.15|17173.53|17053.53|17181.17|17061.17|17173.53|17053.53|10
1641516130000|2022-01-07 00:42:10|17173.39|17053.39|17168.76|17048.76|17173.39|17053.39|17168.76|17048.76|10
1641516140000|2022-01-07 00:42:20|17168.62|17048.62|17168.31|17048.31|17168.62|17048.62|17168.05|17048.05|10
1641516150000|2022-01-07 00:42:30|17168|17048|17162.2|17042.2|17168|17048|17162.2|17042.2|10
1641516160000|2022-01-07 00:42:40|17160.42|17040.42|17157.71|17037.71|17160.42|17040.42|17157.54|17037.54|10
1641516170000|2022-01-07 00:42:50|17156.38|17036.38|17155.81|17035.81|17156.6|17036.6|17154.87|17034.87|10
1641516180000|2022-01-07 00:43:00|17156.06|17036.06|17159.3|17039.3|17159.54|17039.54|17156.06|17036.06|10
1641516190000|2022-01-07 00:43:10|17159.12|17039.12|17161.73|17041.73|17161.76|17041.76|17159.02|17039.02|10
1641516200000|2022-01-07 00:43:20|17160.21|17040.21|17160.66|17040.66|17160.82|17040.82|17159.58|17039.58|10
1641516210000|2022-01-07 00:43:30|17160.84|17040.84|17161.05|17041.05|17161.96|17041.96|17160.68|17040.68|9
1641516220000|2022-01-07 00:43:40|17160.53|17040.53|17161.37|17041.37|17161.37|17041.37|17160.15|17040.15|10
1641516230000|2022-01-07 00:43:50|17161.08|17041.08|17160.36|17040.36|17161.3|17041.3|17160.12|17040.12|10
1641516240000|2022-01-07 00:44:00|17160.66|17040.66|17152.18|17032.18|17160.72|17040.72|17152.18|17032.18|10
1641516250000|2022-01-07 00:44:10|17150.97|17030.97|17144.38|17024.38|17150.97|17030.97|17144.38|17024.38|10
1641516260000|2022-01-07 00:44:20|17143.5|17023.5|17144.75|17024.75|17144.98|17024.98|17142.19|17022.19|10
1641516270000|2022-01-07 00:44:30|17145.88|17025.88|17151.73|17031.73|17151.73|17031.73|17145.88|17025.88|9
1641516280000|2022-01-07 00:44:40|17153.53|17033.53|17155.28|17035.28|17155.64|17035.64|17153.2|17033.2|10
1641516290000|2022-01-07 00:44:50|17155.41|17035.41|17157.75|17037.75|17157.86|17037.86|17155.21|17035.21|9
1641516300000|2022-01-07 00:45:00|17157.97|17037.97|17157.92|17037.92|17158.47|17038.47|17157.6|17037.6|10
1641516310000|2022-01-07 00:45:10|17159.7|17039.7|17160.92|17040.92|17160.92|17040.92|17158.7|17038.7|10
1641516320000|2022-01-07 00:45:20|17161.11|17041.11|17162.61|17042.61|17162.61|17042.61|17160.78|17040.78|10
1641516330000|2022-01-07 00:45:30|17163.88|17043.88|17168.38|17048.38|17168.38|17048.38|17163.88|17043.88|10
1641516340000|2022-01-07 00:45:40|17167.76|17047.76|17170.57|17050.57|17170.57|17050.57|17167.58|17047.58|10
1641516350000|2022-01-07 00:45:50|17171.34|17051.34|17172.45|17052.45|17172.56|17052.56|17171.1|17051.1|10
1641516360000|2022-01-07 00:46:00|17172.56|17052.56|17175.09|17055.09|17175.09|17055.09|17172.06|17052.06|10
1641516370000|2022-01-07 00:46:10|17175.61|17055.61|17169.38|17049.38|17175.91|17055.91|17169.38|17049.38|10
1641516380000|2022-01-07 00:46:20|17169.82|17049.82|17168.13|17048.13|17170.12|17050.12|17168.13|17048.13|9
1641516390000|2022-01-07 00:46:30|17168.27|17048.27|17170.15|17050.15|17170.78|17050.78|17168.27|17048.27|10
1641516400000|2022-01-07 00:46:40|17170.44|17050.44|17172.33|17052.33|17172.33|17052.33|17170.44|17050.44|9
1641516410000|2022-01-07 00:46:50|17172.55|17052.55|17173.48|17053.48|17173.54|17053.54|17172.49|17052.49|10
1641516420000|2022-01-07 00:47:00|17173.34|17053.34|17175.61|17055.61|17176.65|17056.65|17173.34|17053.34|10
1641516430000|2022-01-07 00:47:10|17175.89|17055.89|17175.64|17055.64|17177.15|17057.15|17175.57|17055.57|10
1641516440000|2022-01-07 00:47:20|17175.52|17055.52|17178.24|17058.24|17178.4|17058.4|17175.52|17055.52|10
1641516450000|2022-01-07 00:47:30|17178.69|17058.69|17178.65|17058.65|17178.81|17058.81|17178.26|17058.26|8
1641516460000|2022-01-07 00:47:40|17179.23|17059.23|17180.68|17060.68|17180.72|17060.72|17179.23|17059.23|10
1641516470000|2022-01-07 00:47:50|17180.89|17060.89|17184.44|17064.44|17184.44|17064.44|17180.89|17060.89|10
1641516480000|2022-01-07 00:48:00|17184.79|17064.79|17186.45|17066.45|17186.5|17066.5|17184.75|17064.75|10
1641516490000|2022-01-07 00:48:10|17186.52|17066.52|17188.58|17068.58|17188.58|17068.58|17186.35|17066.35|10
1641516500000|2022-01-07 00:48:20|17188.96|17068.96|17187.78|17067.78|17189.69|17069.69|17187.77|17067.77|10
1641516510000|2022-01-07 00:48:30|17187.77|17067.77|17184.53|17064.53|17187.87|17067.87|17184.53|17064.53|10
1641516520000|2022-01-07 00:48:40|17184.08|17064.08|17183.32|17063.32|17184.09|17064.09|17183.32|17063.32|10
1641516530000|2022-01-07 00:48:50|17182.76|17062.76|17181.65|17061.65|17182.84|17062.84|17181.07|17061.07|10
1641516540000|2022-01-07 00:49:00|17182.29|17062.29|17187.15|17067.15|17187.15|17067.15|17181.76|17061.76|10
1641516550000|2022-01-07 00:49:10|17187.01|17067.01|17189.53|17069.53|17189.68|17069.68|17187.01|17067.01|10
1641516560000|2022-01-07 00:49:20|17189.29|17069.29|17184.43|17064.43|17189.29|17069.29|17184.43|17064.43|10
1641516570000|2022-01-07 00:49:30|17184.19|17064.19|17186.45|17066.45|17186.61|17066.61|17184.06|17064.06|9
1641516580000|2022-01-07 00:49:40|17186.59|17066.59|17185.25|17065.25|17187.73|17067.73|17185.25|17065.25|10
1641516590000|2022-01-07 00:49:50|17184.59|17064.59|17180.43|17060.43|17184.59|17064.59|17180.43|17060.43|10
1641516600000|2022-01-07 00:50:00|17179.97|17059.97|17172.52|17052.52|17179.97|17059.97|17172.52|17052.52|10
1641516610000|2022-01-07 00:50:10|17171.95|17051.95|17170.23|17050.23|17171.95|17051.95|17170.23|17050.23|10
1641516620000|2022-01-07 00:50:20|17170.03|17050.03|17167.99|17047.99|17170.03|17050.03|17167.73|17047.73|10
1641516630000|2022-01-07 00:50:30|17168.29|17048.29|17169.75|17049.75|17170.52|17050.52|17167.61|17047.61|10
1641516640000|2022-01-07 00:50:40|17168.93|17048.93|17169|17049|17169.01|17049.01|17168.39|17048.39|10
1641516650000|2022-01-07 00:50:50|17168.84|17048.84|17173.66|17053.66|17173.66|17053.66|17168.84|17048.84|9
1641516660000|2022-01-07 00:51:00|17173.85|17053.85|17181.58|17061.58|17182.08|17062.08|17173.85|17053.85|10
1641516670000|2022-01-07 00:51:10|17181.51|17061.51|17185.44|17065.44|17185.44|17065.44|17181.51|17061.51|9
1641516680000|2022-01-07 00:51:20|17185.46|17065.46|17191.47|17071.47|17191.47|17071.47|17185.46|17065.46|10
1641516690000|2022-01-07 00:51:30|17191.46|17071.46|17193.64|17073.64|17193.82|17073.82|17191.19|17071.19|10
1641516700000|2022-01-07 00:51:40|17193.77|17073.77|17195.37|17075.37|17195.37|17075.37|17193.77|17073.77|10
1641516710000|2022-01-07 00:51:50|17195.08|17075.08|17195.8|17075.8|17195.8|17075.8|17194.76|17074.76|10
1641516720000|2022-01-07 00:52:00|17195.69|17075.69|17195.16|17075.16|17195.93|17075.93|17195|17075|10
1641516730000|2022-01-07 00:52:10|17194.98|17074.98|17196.71|17076.71|17196.83|17076.83|17194.98|17074.98|10
1641516740000|2022-01-07 00:52:20|17196.67|17076.67|17196.95|17076.95|17197.81|17077.81|17196.67|17076.67|10
1641516750000|2022-01-07 00:52:30|17196.77|17076.77|17199.69|17079.69|17199.69|17079.69|17196.3|17076.3|10
1641516760000|2022-01-07 00:52:40|17199.77|17079.77|17198.57|17078.57|17199.77|17079.77|17198.23|17078.23|10
1641516770000|2022-01-07 00:52:50|17199.03|17079.03|17198.11|17078.11|17199.03|17079.03|17198|17078|10
1641516780000|2022-01-07 00:53:00|17197.79|17077.79|17196.01|17076.01|17197.84|17077.84|17196.01|17076.01|10
1641516790000|2022-01-07 00:53:10|17195.74|17075.74|17192.42|17072.42|17195.74|17075.74|17192.42|17072.42|10
1641516800000|2022-01-07 00:53:20|17191.96|17071.96|17191.8|17071.8|17192.95|17072.95|17191.8|17071.8|9
1641516810000|2022-01-07 00:53:30|17191.53|17071.53|17187.75|17067.75|17191.53|17071.53|17187.75|17067.75|10
1641516820000|2022-01-07 00:53:40|17187.73|17067.73|17187.48|17067.48|17188.47|17068.47|17187.48|17067.48|10
1641516830000|2022-01-07 00:53:50|17186.68|17066.68|17183.54|17063.54|17186.68|17066.68|17183.54|17063.54|10
1641516840000|2022-01-07 00:54:00|17184.37|17064.37|17184.39|17064.39|17184.81|17064.81|17183.92|17063.92|10
1641516850000|2022-01-07 00:54:10|17183.91|17063.91|17179.71|17059.71|17183.91|17063.91|17179.41|17059.41|10
1641516860000|2022-01-07 00:54:20|17179.78|17059.78|17179.68|17059.68|17179.78|17059.78|17178.71|17058.71|10
1641516870000|2022-01-07 00:54:30|17180.19|17060.19|17180.7|17060.7|17180.95|17060.95|17180.19|17060.19|10
1641516880000|2022-01-07 00:54:40|17180.62|17060.62|17181|17061|17181.19|17061.19|17179.96|17059.96|10
1641516890000|2022-01-07 00:54:50|17181.96|17061.96|17184.41|17064.41|17184.41|17064.41|17181.96|17061.96|10
1641516900000|2022-01-07 00:55:00|17185.01|17065.01|17186.61|17066.61|17186.61|17066.61|17185.01|17065.01|10
1641516910000|2022-01-07 00:55:10|17186.76|17066.76|17187.56|17067.56|17188.1|17068.1|17186.76|17066.76|10
1641516920000|2022-01-07 00:55:20|17187.43|17067.43|17185.37|17065.37|17187.43|17067.43|17185.37|17065.37|10
1641516930000|2022-01-07 00:55:30|17185.52|17065.52|17181.65|17061.65|17185.52|17065.52|17181.42|17061.42|10
1641516940000|2022-01-07 00:55:40|17181.13|17061.13|17179.24|17059.24|17181.13|17061.13|17178.74|17058.74|10
1641516950000|2022-01-07 00:55:50|17179.01|17059.01|17175.09|17055.09|17179.01|17059.01|17174.88|17054.88|10
1641516960000|2022-01-07 00:56:00|17175.03|17055.03|17171.08|17051.08|17175.27|17055.27|17170.69|17050.69|10
1641516970000|2022-01-07 00:56:10|17170.77|17050.77|17170.03|17050.03|17170.77|17050.77|17169.91|17049.91|9
1641516980000|2022-01-07 00:56:20|17169.67|17049.67|17169.17|17049.17|17169.68|17049.68|17167.76|17047.76|10
1641516990000|2022-01-07 00:56:30|17169.42|17049.42|17171.18|17051.18|17171.18|17051.18|17168.8|17048.8|9
1641517000000|2022-01-07 00:56:40|17171.43|17051.43|17171.73|17051.73|17171.91|17051.91|17171.38|17051.38|10
1641517010000|2022-01-07 00:56:50|17171.85|17051.85|17171.94|17051.94|17171.96|17051.96|17171.27|17051.27|9
1641517020000|2022-01-07 00:57:00|17171.81|17051.81|17170.3|17050.3|17172.15|17052.15|17170.3|17050.3|9
1641517030000|2022-01-07 00:57:10|17170.57|17050.57|17169.82|17049.82|17170.57|17050.57|17169.82|17049.82|10
1641517040000|2022-01-07 00:57:20|17170.11|17050.11|17171.18|17051.18|17171.18|17051.18|17169.78|17049.78|10
1641517050000|2022-01-07 00:57:30|17171.16|17051.16|17172.99|17052.99|17173.26|17053.26|17171.16|17051.16|10
1641517060000|2022-01-07 00:57:40|17172.83|17052.83|17172.01|17052.01|17172.83|17052.83|17171.81|17051.81|10
1641517070000|2022-01-07 00:57:50|17172.24|17052.24|17176.81|17056.81|17176.81|17056.81|17172.24|17052.24|10
1641517080000|2022-01-07 00:58:00|17175.51|17055.51|17179.23|17059.23|17179.59|17059.59|17175.51|17055.51|10
1641517090000|2022-01-07 00:58:10|17176.27|17056.27|17172.84|17052.84|17176.27|17056.27|17172.84|17052.84|9
1641517100000|2022-01-07 00:58:20|17172.85|17052.85|17168.66|17048.66|17172.85|17052.85|17168.66|17048.66|10
1641517110000|2022-01-07 00:58:30|17169.01|17049.01|17157.03|17037.03|17169.01|17049.01|17156.95|17036.95|10
1641517120000|2022-01-07 00:58:40|17154.58|17034.58|17145.94|17025.94|17154.58|17034.58|17145.94|17025.94|10
1641517130000|2022-01-07 00:58:50|17145.17|17025.17|17144.43|17024.43|17145.47|17025.47|17144.26|17024.26|10
1641517140000|2022-01-07 00:59:00|17144.52|17024.52|17149.39|17029.39|17149.39|17029.39|17144.37|17024.37|10
1641517150000|2022-01-07 00:59:10|17149.36|17029.36|17152.15|17032.15|17152.48|17032.48|17149.36|17029.36|10
1641517160000|2022-01-07 00:59:20|17152.21|17032.21|17152.02|17032.02|17152.56|17032.56|17151.52|17031.52|10
1641517170000|2022-01-07 00:59:30|17151.79|17031.79|17152.33|17032.33|17152.72|17032.72|17151.79|17031.79|10
1641517180000|2022-01-07 00:59:40|17152.41|17032.41|17150.42|17030.42|17152.65|17032.65|17150.42|17030.42|10
1641517190000|2022-01-07 00:59:50|17150.43|17030.43|17149.37|17029.37|17150.43|17030.43|17149.37|17029.37|9
1641517200000|2022-01-07 01:00:00|17149.33|17029.33|17149.11|17029.11|17149.75|17029.75|17148.91|17028.91|10
1641517210000|2022-01-07 01:00:10|17151.02|17031.02|17156.82|17036.82|17156.82|17036.82|17151.02|17031.02|10
1641517220000|2022-01-07 01:00:20|17158.01|17038.01|17165.84|17045.84|17165.84|17045.84|17158.01|17038.01|10
1641517230000|2022-01-07 01:00:30|17165.58|17045.58|17168.85|17048.85|17168.85|17048.85|17165.58|17045.58|10
1641517240000|2022-01-07 01:00:40|17169.45|17049.45|17171.37|17051.37|17171.37|17051.37|17169.45|17049.45|10
1641517250000|2022-01-07 01:00:50|17171.35|17051.35|17174.07|17054.07|17174.07|17054.07|17171.35|17051.35|10
1641517260000|2022-01-07 01:01:00|17174.53|17054.53|17174.88|17054.88|17174.88|17054.88|17173.5|17053.5|9
1641517270000|2022-01-07 01:01:10|17174.69|17054.69|17174.56|17054.56|17175.22|17055.22|17174.55|17054.55|9
1641517280000|2022-01-07 01:01:20|17174.23|17054.23|17176.78|17056.78|17176.78|17056.78|17173.68|17053.68|10
1641517290000|2022-01-07 01:01:30|17177.44|17057.44|17179.7|17059.7|17179.7|17059.7|17177.44|17057.44|10
1641517300000|2022-01-07 01:01:40|17179.78|17059.78|17188.07|17068.07|17188.07|17068.07|17179.78|17059.78|10
1641517310000|2022-01-07 01:01:50|17189.16|17069.16|17199.14|17079.14|17199.14|17079.14|17189.16|17069.16|10
1641517320000|2022-01-07 01:02:00|17199.5|17079.5|17199.44|17079.44|17199.93|17079.93|17198.78|17078.78|9
1641517330000|2022-01-07 01:02:10|17198.85|17078.85|17203.06|17083.06|17203.06|17083.06|17198.77|17078.77|9
1641517340000|2022-01-07 01:02:20|17203.42|17083.42|17205.31|17085.31|17205.58|17085.58|17203.36|17083.36|9
1641517350000|2022-01-07 01:02:30|17205.17|17085.17|17208.16|17088.16|17208.29|17088.29|17204.92|17084.92|10
1641517360000|2022-01-07 01:02:40|17208.86|17088.86|17208.01|17088.01|17209.61|17089.61|17208.01|17088.01|10
1641517370000|2022-01-07 01:02:50|17207.97|17087.97|17208.65|17088.65|17208.95|17088.95|17207.84|17087.84|9
1641517380000|2022-01-07 01:03:00|17208.67|17088.67|17208.87|17088.87|17209.07|17089.07|17208.53|17088.53|9
1641517390000|2022-01-07 01:03:10|17208.68|17088.68|17210.81|17090.81|17210.81|17090.81|17208.68|17088.68|10
1641517400000|2022-01-07 01:03:20|17210.77|17090.77|17212.1|17092.1|17212.32|17092.32|17210.77|17090.77|10
1641517410000|2022-01-07 01:03:30|17211.98|17091.98|17212.05|17092.05|17212.39|17092.39|17211.88|17091.88|10
1641517420000|2022-01-07 01:03:40|17212.03|17092.03|17211.31|17091.31|17214.29|17094.29|17211.31|17091.31|10
1641517430000|2022-01-07 01:03:50|17211.23|17091.23|17211.03|17091.03|17211.23|17091.23|17210.49|17090.49|9
1641517440000|2022-01-07 01:04:00|17211.06|17091.06|17209.04|17089.04|17211.06|17091.06|17208.81|17088.81|10
1641517450000|2022-01-07 01:04:10|17209.03|17089.03|17210.42|17090.42|17210.42|17090.42|17209.03|17089.03|9
1641517460000|2022-01-07 01:04:20|17210.21|17090.21|17207.44|17087.44|17210.31|17090.31|17207.1|17087.1|10
1641517470000|2022-01-07 01:04:30|17207.86|17087.86|17210.29|17090.29|17210.31|17090.31|17207.86|17087.86|9
1641517480000|2022-01-07 01:04:40|17210.43|17090.43|17212.23|17092.23|17212.23|17092.23|17210.43|17090.43|10
1641517490000|2022-01-07 01:04:50|17212.5|17092.5|17210.6|17090.6|17212.89|17092.89|17210.52|17090.52|10
1641517500000|2022-01-07 01:05:00|17210.24|17090.24|17209.46|17089.46|17210.24|17090.24|17208.93|17088.93|10
1641517510000|2022-01-07 01:05:10|17209.2|17089.2|17209.22|17089.22|17209.7|17089.7|17208.95|17088.95|10
1641517520000|2022-01-07 01:05:20|17209.25|17089.25|17208.78|17088.78|17210.9|17090.9|17208.27|17088.27|9
1641517530000|2022-01-07 01:05:30|17208.93|17088.93|17209.51|17089.51|17210.14|17090.14|17208.2|17088.2|10
1641517540000|2022-01-07 01:05:40|17209.76|17089.76|17209.55|17089.55|17210.23|17090.23|17209.55|17089.55|9
1641517550000|2022-01-07 01:05:50|17209.58|17089.58|17209.8|17089.8|17209.85|17089.85|17209.18|17089.18|10
1641517560000|2022-01-07 01:06:00|17209.85|17089.85|17211.99|17091.99|17211.99|17091.99|17209.85|17089.85|8
1641517570000|2022-01-07 01:06:10|17212.21|17092.21|17212.41|17092.41|17212.41|17092.41|17211.65|17091.65|9
1641517580000|2022-01-07 01:06:20|17213.65|17093.65|17222.02|17102.02|17222.02|17102.02|17213.65|17093.65|10
1641517590000|2022-01-07 01:06:30|17223.41|17103.41|17228.89|17108.89|17228.89|17108.89|17223.41|17103.41|10
1641517600000|2022-01-07 01:06:40|17229.25|17109.25|17231.02|17111.02|17231.84|17111.84|17229.25|17109.25|10
1641517610000|2022-01-07 01:06:50|17230.61|17110.61|17228.22|17108.22|17230.96|17110.96|17228.01|17108.01|10
1641517620000|2022-01-07 01:07:00|17228.14|17108.14|17225.41|17105.41|17228.14|17108.14|17224.73|17104.73|10
1641517630000|2022-01-07 01:07:10|17225.62|17105.62|17227.46|17107.46|17227.46|17107.46|17225.62|17105.62|9
1641517640000|2022-01-07 01:07:20|17227.17|17107.17|17228.97|17108.97|17229.34|17109.34|17227.17|17107.17|10
1641517650000|2022-01-07 01:07:30|17227.94|17107.94|17230.61|17110.61|17230.61|17110.61|17227.94|17107.94|10
1641517660000|2022-01-07 01:07:40|17231.09|17111.09|17233.46|17113.46|17233.46|17113.46|17230.97|17110.97|9
1641517670000|2022-01-07 01:07:50|17234.01|17114.01|17236.59|17116.59|17236.65|17116.65|17234.01|17114.01|10
1641517680000|2022-01-07 01:08:00|17236.54|17116.54|17235.86|17115.86|17236.54|17116.54|17235.23|17115.23|10
1641517690000|2022-01-07 01:08:10|17235.66|17115.66|17236.94|17116.94|17237.28|17117.28|17235.66|17115.66|10
1641517700000|2022-01-07 01:08:20|17236.89|17116.89|17240.35|17120.35|17240.35|17120.35|17236.29|17116.29|10
1641517710000|2022-01-07 01:08:30|17240.4|17120.4|17241.94|17121.94|17242.59|17122.59|17240.35|17120.35|10
1641517720000|2022-01-07 01:08:40|17242.35|17122.35|17242.71|17122.71|17243|17123|17242.35|17122.35|10
1641517730000|2022-01-07 01:08:50|17242.74|17122.74|17241.66|17121.66|17242.84|17122.84|17241.66|17121.66|10
1641517740000|2022-01-07 01:09:00|17241.37|17121.37|17240.35|17120.35|17241.37|17121.37|17240.35|17120.35|10
1641517750000|2022-01-07 01:09:10|17240.39|17120.39|17240.15|17120.15|17240.39|17120.39|17239.08|17119.08|9
1641517760000|2022-01-07 01:09:20|17240.35|17120.35|17240.96|17120.96|17241.36|17121.36|17240.15|17120.15|10
1641517770000|2022-01-07 01:09:30|17241.1|17121.1|17240.73|17120.73|17241.3|17121.3|17240.58|17120.58|10
1641517780000|2022-01-07 01:09:40|17240.7|17120.7|17238.1|17118.1|17241.22|17121.22|17238.1|17118.1|10
1641517790000|2022-01-07 01:09:50|17238.63|17118.63|17233.46|17113.46|17238.63|17118.63|17233.46|17113.46|10
1641517800000|2022-01-07 01:10:00|17233.25|17113.25|17231.48|17111.48|17233.25|17113.25|17231.48|17111.48|10
1641517810000|2022-01-07 01:10:10|17231.39|17111.39|17233.69|17113.69|17233.69|17113.69|17231.39|17111.39|9
1641517820000|2022-01-07 01:10:20|17234.09|17114.09|17236.17|17116.17|17236.26|17116.26|17234.09|17114.09|10
1641517830000|2022-01-07 01:10:30|17236.38|17116.38|17237.28|17117.28|17237.9|17117.9|17236.38|17116.38|9
1641517840000|2022-01-07 01:10:40|17237.57|17117.57|17238.13|17118.13|17238.88|17118.88|17237.57|17117.57|9
1641517850000|2022-01-07 01:10:50|17237.84|17117.84|17235.84|17115.84|17238.05|17118.05|17235.84|17115.84|10
1641517860000|2022-01-07 01:11:00|17235.57|17115.57|17232.74|17112.74|17235.57|17115.57|17232.74|17112.74|10
1641517870000|2022-01-07 01:11:10|17232.24|17112.24|17230.44|17110.44|17232.24|17112.24|17230.41|17110.41|10
1641517880000|2022-01-07 01:11:20|17229.81|17109.81|17226.99|17106.99|17229.81|17109.81|17226.99|17106.99|10
1641517890000|2022-01-07 01:11:30|17227.04|17107.04|17225.14|17105.14|17227.04|17107.04|17225.14|17105.14|10
1641517900000|2022-01-07 01:11:40|17224.82|17104.82|17221.82|17101.82|17224.82|17104.82|17221.82|17101.82|10
1641517910000|2022-01-07 01:11:50|17221.8|17101.8|17220.45|17100.45|17221.8|17101.8|17220.23|17100.23|9
1641517920000|2022-01-07 01:12:00|17220.41|17100.41|17218.44|17098.44|17220.41|17100.41|17218.44|17098.44|10
1641517930000|2022-01-07 01:12:10|17218.36|17098.36|17218.38|17098.38|17219.17|17099.17|17218.14|17098.14|10
1641517940000|2022-01-07 01:12:20|17218.95|17098.95|17215.61|17095.61|17218.95|17098.95|17215.61|17095.61|10
1641517950000|2022-01-07 01:12:30|17215.68|17095.68|17214.3|17094.3|17215.68|17095.68|17214.3|17094.3|8
1641517960000|2022-01-07 01:12:40|17214.11|17094.11|17211.57|17091.57|17214.12|17094.12|17211.57|17091.57|10
1641517970000|2022-01-07 01:12:50|17210.65|17090.65|17208.52|17088.52|17210.92|17090.92|17208.52|17088.52|10
1641517980000|2022-01-07 01:13:00|17207.96|17087.96|17206.48|17086.48|17208|17088|17206.48|17086.48|10
1641517990000|2022-01-07 01:13:10|17206.58|17086.58|17203.48|17083.48|17206.58|17086.58|17203.48|17083.48|10
1641518000000|2022-01-07 01:13:20|17203.6|17083.6|17197.76|17077.76|17203.7|17083.7|17197.46|17077.46|10
1641518010000|2022-01-07 01:13:30|17197.45|17077.45|17194.28|17074.28|17197.45|17077.45|17194.28|17074.28|10
1641518020000|2022-01-07 01:13:40|17194.45|17074.45|17194.98|17074.98|17195.14|17075.14|17194.41|17074.41|10
1641518030000|2022-01-07 01:13:50|17195.24|17075.24|17197.21|17077.21|17197.21|17077.21|17195.24|17075.24|10
1641518040000|2022-01-07 01:14:00|17197.53|17077.53|17203.47|17083.47|17203.49|17083.49|17197.53|17077.53|10
1641518050000|2022-01-07 01:14:10|17203.78|17083.78|17204.46|17084.46|17204.65|17084.65|17203.78|17083.78|10
1641518060000|2022-01-07 01:14:20|17204.49|17084.49|17205.48|17085.48|17205.48|17085.48|17204.35|17084.35|9
1641518070000|2022-01-07 01:14:30|17205.49|17085.49|17205.55|17085.55|17206.08|17086.08|17205.47|17085.47|9
1641518080000|2022-01-07 01:14:40|17206.1|17086.1|17207.23|17087.23|17207.27|17087.27|17206.1|17086.1|10
1641518090000|2022-01-07 01:14:50|17207.36|17087.36|17208.58|17088.58|17208.58|17088.58|17207.36|17087.36|10
1641518100000|2022-01-07 01:15:00|17208.82|17088.82|17210.23|17090.23|17211.06|17091.06|17208.82|17088.82|10
1641518110000|2022-01-07 01:15:10|17210.55|17090.55|17210.34|17090.34|17210.64|17090.64|17210.31|17090.31|10
1641518120000|2022-01-07 01:15:20|17210.37|17090.37|17208.84|17088.84|17210.37|17090.37|17208.84|17088.84|9
1641518130000|2022-01-07 01:15:30|17208.37|17088.37|17205.37|17085.37|17208.41|17088.41|17205.37|17085.37|10
1641518140000|2022-01-07 01:15:40|17205.68|17085.68|17203.69|17083.69|17205.73|17085.73|17203.69|17083.69|9
1641518150000|2022-01-07 01:15:50|17203.84|17083.84|17204.3|17084.3|17204.3|17084.3|17203.68|17083.68|10
1641518160000|2022-01-07 01:16:00|17204.38|17084.38|17204.64|17084.64|17204.67|17084.67|17204.16|17084.16|10
1641518170000|2022-01-07 01:16:10|17204.68|17084.68|17203.13|17083.13|17204.68|17084.68|17203.13|17083.13|8
1641518180000|2022-01-07 01:16:20|17203.11|17083.11|17198.53|17078.53|17203.11|17083.11|17198.53|17078.53|10
1641518190000|2022-01-07 01:16:30|17198.02|17078.02|17197.49|17077.49|17198.02|17078.02|17197|17077|10
1641518200000|2022-01-07 01:16:40|17197.51|17077.51|17195.08|17075.08|17197.56|17077.56|17195.08|17075.08|10
1641518210000|2022-01-07 01:16:50|17195.07|17075.07|17190.83|17070.83|17195.07|17075.07|17190.83|17070.83|9
1641518220000|2022-01-07 01:17:00|17190.94|17070.94|17187.48|17067.48|17190.94|17070.94|17187.27|17067.27|10
1641518230000|2022-01-07 01:17:10|17187.18|17067.18|17178.69|17058.69|17187.18|17067.18|17178.69|17058.69|10
1641518240000|2022-01-07 01:17:20|17177.78|17057.78|17180.02|17060.02|17180.02|17060.02|17177.68|17057.68|10
1641518250000|2022-01-07 01:17:30|17180.42|17060.42|17180.53|17060.53|17181.6|17061.6|17180.42|17060.42|10
1641518260000|2022-01-07 01:17:40|17181.22|17061.22|17184.13|17064.13|17184.13|17064.13|17181.22|17061.22|8
1641518270000|2022-01-07 01:17:50|17184.14|17064.14|17184.63|17064.63|17184.63|17064.63|17183.16|17063.16|10
1641518280000|2022-01-07 01:18:00|17184.74|17064.74|17184.49|17064.49|17186.07|17066.07|17183.8|17063.8|10
1641518290000|2022-01-07 01:18:10|17184.48|17064.48|17185.37|17065.37|17185.37|17065.37|17184.37|17064.37|10
1641518300000|2022-01-07 01:18:20|17185.8|17065.8|17188.13|17068.13|17188.13|17068.13|17185.8|17065.8|10
1641518310000|2022-01-07 01:18:30|17188.42|17068.42|17189.6|17069.6|17189.78|17069.78|17188.42|17068.42|10
1641518320000|2022-01-07 01:18:40|17189.72|17069.72|17191.11|17071.11|17191.11|17071.11|17188.77|17068.77|10
1641518330000|2022-01-07 01:18:50|17191.47|17071.47|17193.22|17073.22|17193.99|17073.99|17191.47|17071.47|10
1641518340000|2022-01-07 01:19:00|17193.25|17073.25|17194.07|17074.07|17194.07|17074.07|17192.97|17072.97|10
1641518350000|2022-01-07 01:19:10|17194|17074|17192.92|17072.92|17194.06|17074.06|17192.92|17072.92|10
1641518360000|2022-01-07 01:19:20|17193.27|17073.27|17192.59|17072.59|17193.28|17073.28|17192.46|17072.46|10
1641518370000|2022-01-07 01:19:30|17192.3|17072.3|17189.83|17069.83|17192.3|17072.3|17189.83|17069.83|9
1641518380000|2022-01-07 01:19:40|17188.01|17068.01|17187.02|17067.02|17188.4|17068.4|17187.02|17067.02|10
1641518390000|2022-01-07 01:19:50|17186.47|17066.47|17183.6|17063.6|17186.47|17066.47|17183.6|17063.6|10
1641518400000|2022-01-07 01:20:00|17182.88|17062.88|17183.96|17063.96|17183.96|17063.96|17182.77|17062.77|10
1641518410000|2022-01-07 01:20:10|17184.63|17064.63|17183.96|17063.96|17184.63|17064.63|17183.67|17063.67|10
1641518420000|2022-01-07 01:20:20|17183.88|17063.88|17182.35|17062.35|17183.96|17063.96|17182.35|17062.35|10
1641518430000|2022-01-07 01:20:30|17182.36|17062.36|17179.87|17059.87|17182.36|17062.36|17179.45|17059.45|10
1641518440000|2022-01-07 01:20:40|17179.76|17059.76|17179.51|17059.51|17180.44|17060.44|17179.4|17059.4|10
1641518450000|2022-01-07 01:20:50|17179.67|17059.67|17181.08|17061.08|17181.08|17061.08|17179.67|17059.67|10
1641518460000|2022-01-07 01:21:00|17180.93|17060.93|17180.7|17060.7|17181.15|17061.15|17180.68|17060.68|9
1641518470000|2022-01-07 01:21:10|17179.73|17059.73|17173|17053|17179.73|17059.73|17173|17053|10
1641518480000|2022-01-07 01:21:20|17172.99|17052.99|17169.32|17049.32|17173.38|17053.38|17169.32|17049.32|10
1641518490000|2022-01-07 01:21:30|17168.41|17048.41|17164.85|17044.85|17168.41|17048.41|17164.85|17044.85|10
1641518500000|2022-01-07 01:21:40|17164.62|17044.62|17162.31|17042.31|17164.62|17044.62|17162.31|17042.31|10
1641518510000|2022-01-07 01:21:50|17162.17|17042.17|17161.61|17041.61|17162.17|17042.17|17161.26|17041.26|10
1641518520000|2022-01-07 01:22:00|17161.56|17041.56|17161.26|17041.26|17161.85|17041.85|17161.26|17041.26|10
1641518530000|2022-01-07 01:22:10|17161.2|17041.2|17161.24|17041.24|17161.48|17041.48|17160.81|17040.81|10
1641518540000|2022-01-07 01:22:20|17160.83|17040.83|17156.98|17036.98|17161.1|17041.1|17156.98|17036.98|10
1641518550000|2022-01-07 01:22:30|17157.16|17037.16|17153.99|17033.99|17157.16|17037.16|17153.99|17033.99|10
1641518560000|2022-01-07 01:22:40|17151.81|17031.81|17148.36|17028.36|17152.04|17032.04|17148.36|17028.36|10
1641518570000|2022-01-07 01:22:50|17147.8|17027.8|17144.56|17024.56|17147.97|17027.97|17144.56|17024.56|10
1641518580000|2022-01-07 01:23:00|17143.71|17023.71|17141.32|17021.32|17143.87|17023.87|17141.32|17021.32|10
1641518590000|2022-01-07 01:23:10|17141.2|17021.2|17140.17|17020.17|17141.83|17021.83|17140.17|17020.17|10
1641518600000|2022-01-07 01:23:20|17139.94|17019.94|17137.64|17017.64|17139.94|17019.94|17137.64|17017.64|10
1641518610000|2022-01-07 01:23:30|17137.67|17017.67|17140.97|17020.97|17140.97|17020.97|17137.61|17017.61|10
1641518620000|2022-01-07 01:23:40|17140.58|17020.58|17138.27|17018.27|17140.9|17020.9|17138.27|17018.27|10
1641518630000|2022-01-07 01:23:50|17138.66|17018.66|17140.32|17020.32|17140.32|17020.32|17138.61|17018.61|10
1641518640000|2022-01-07 01:24:00|17140.59|17020.59|17142.03|17022.03|17142.03|17022.03|17140.52|17020.52|10
1641518650000|2022-01-07 01:24:10|17142.29|17022.29|17142.87|17022.87|17143.07|17023.07|17141.68|17021.68|9
1641518660000|2022-01-07 01:24:20|17142.63|17022.63|17141.79|17021.79|17143.55|17023.55|17141.53|17021.53|10
1641518670000|2022-01-07 01:24:30|17141.75|17021.75|17142.94|17022.94|17142.96|17022.96|17141.6|17021.6|10
1641518680000|2022-01-07 01:24:40|17143.19|17023.19|17143.65|17023.65|17143.92|17023.92|17143.19|17023.19|10
1641518690000|2022-01-07 01:24:50|17143.61|17023.61|17144.48|17024.48|17144.48|17024.48|17143.23|17023.23|9
1641518700000|2022-01-07 01:25:00|17144.8|17024.8|17146.42|17026.42|17146.42|17026.42|17144.74|17024.74|10
1641518710000|2022-01-07 01:25:10|17146.83|17026.83|17148.53|17028.53|17148.75|17028.75|17146.83|17026.83|10
1641518720000|2022-01-07 01:25:20|17147.76|17027.76|17148.55|17028.55|17148.81|17028.81|17147.73|17027.73|10
1641518730000|2022-01-07 01:25:30|17148.52|17028.52|17150.72|17030.72|17150.72|17030.72|17148.52|17028.52|10
1641518740000|2022-01-07 01:25:40|17150.63|17030.63|17152.08|17032.08|17152.38|17032.38|17150.63|17030.63|10
1641518750000|2022-01-07 01:25:50|17152.64|17032.64|17151.4|17031.4|17152.83|17032.83|17151.27|17031.27|10
1641518760000|2022-01-07 01:26:00|17151.19|17031.19|17154.12|17034.12|17154.16|17034.16|17151.14|17031.14|10
1641518770000|2022-01-07 01:26:10|17154.26|17034.26|17154.11|17034.11|17154.91|17034.91|17154.11|17034.11|10
1641518780000|2022-01-07 01:26:20|17154|17034|17151.07|17031.07|17154|17034|17151.07|17031.07|9
1641518790000|2022-01-07 01:26:30|17150.62|17030.62|17150.82|17030.82|17150.82|17030.82|17150.31|17030.31|10
1641518800000|2022-01-07 01:26:40|17151.06|17031.06|17152.99|17032.99|17152.99|17032.99|17150.94|17030.94|9
1641518810000|2022-01-07 01:26:50|17153.83|17033.83|17155.85|17035.85|17155.85|17035.85|17153.83|17033.83|10
1641518820000|2022-01-07 01:27:00|17155.92|17035.92|17158.12|17038.12|17158.12|17038.12|17155.92|17035.92|10
1641518830000|2022-01-07 01:27:10|17157.32|17037.32|17157.91|17037.91|17158.24|17038.24|17157.32|17037.32|10
1641518840000|2022-01-07 01:27:20|17158.29|17038.29|17162.59|17042.59|17162.59|17042.59|17158.2|17038.2|10
1641518850000|2022-01-07 01:27:30|17163.12|17043.12|17169.47|17049.47|17169.47|17049.47|17163.12|17043.12|10
1641518860000|2022-01-07 01:27:40|17170.89|17050.89|17178|17058|17178|17058|17170.89|17050.89|10
1641518870000|2022-01-07 01:27:50|17178.08|17058.08|17185.27|17065.27|17185.27|17065.27|17178.08|17058.08|10
1641518880000|2022-01-07 01:28:00|17185.25|17065.25|17191.26|17071.26|17191.26|17071.26|17185.09|17065.09|10
1641518890000|2022-01-07 01:28:10|17192.79|17072.79|17198.41|17078.41|17198.6|17078.6|17192.79|17072.79|10
1641518900000|2022-01-07 01:28:20|17198.28|17078.28|17197.17|17077.17|17198.4|17078.4|17196.88|17076.88|10
1641518910000|2022-01-07 01:28:30|17197.1|17077.1|17201.34|17081.34|17201.34|17081.34|17197.1|17077.1|10
1641518920000|2022-01-07 01:28:40|17202.62|17082.62|17206.64|17086.64|17206.64|17086.64|17202.62|17082.62|9
1641518930000|2022-01-07 01:28:50|17207.01|17087.01|17206.32|17086.32|17207.28|17087.28|17206.28|17086.28|10
1641518940000|2022-01-07 01:29:00|17206.63|17086.63|17209.2|17089.2|17209.2|17089.2|17206.54|17086.54|10
1641518950000|2022-01-07 01:29:10|17209.6|17089.6|17210.26|17090.26|17210.26|17090.26|17209.38|17089.38|10
1641518960000|2022-01-07 01:29:20|17209.58|17089.58|17207.36|17087.36|17209.58|17089.58|17207.36|17087.36|10
1641518970000|2022-01-07 01:29:30|17207.47|17087.47|17206.06|17086.06|17207.47|17087.47|17205.74|17085.74|10
1641518980000|2022-01-07 01:29:40|17206.15|17086.15|17205.52|17085.52|17207.45|17087.45|17205.52|17085.52|9
1641518990000|2022-01-07 01:29:50|17205.3|17085.3|17204.64|17084.64|17205.6|17085.6|17204.34|17084.34|10
1641519000000|2022-01-07 01:30:00|17204.91|17084.91|17202.77|17082.77|17204.91|17084.91|17202.77|17082.77|10
1641519010000|2022-01-07 01:30:10|17202.57|17082.57|17203.34|17083.34|17203.47|17083.47|17201.92|17081.92|10
1641519020000|2022-01-07 01:30:20|17203.52|17083.52|17204.41|17084.41|17204.41|17084.41|17202.54|17082.54|10
1641519030000|2022-01-07 01:30:30|17205.02|17085.02|17208.07|17088.07|17208.07|17088.07|17205.02|17085.02|9
1641519040000|2022-01-07 01:30:40|17208.2|17088.2|17209.83|17089.83|17210.2|17090.2|17207.82|17087.82|10
1641519050000|2022-01-07 01:30:50|17209.5|17089.5|17210.77|17090.77|17210.86|17090.86|17208.64|17088.64|10
1641519060000|2022-01-07 01:31:00|17211.28|17091.28|17213.37|17093.37|17213.37|17093.37|17211.28|17091.28|10
1641519070000|2022-01-07 01:31:10|17213.47|17093.47|17212.33|17092.33|17213.47|17093.47|17212.33|17092.33|10
1641519080000|2022-01-07 01:31:20|17212.59|17092.59|17212.02|17092.02|17212.7|17092.7|17211.97|17091.97|8
1641519090000|2022-01-07 01:31:30|17212.63|17092.63|17213.89|17093.89|17213.99|17093.99|17212.63|17092.63|9
1641519100000|2022-01-07 01:31:40|17213.92|17093.92|17212.16|17092.16|17213.96|17093.96|17212.16|17092.16|9
1641519110000|2022-01-07 01:31:50|17211.8|17091.8|17211.45|17091.45|17211.93|17091.93|17211.01|17091.01|10
1641519120000|2022-01-07 01:32:00|17210.91|17090.91|17213.15|17093.15|17213.15|17093.15|17210.91|17090.91|9
1641519130000|2022-01-07 01:32:10|17213.17|17093.17|17218.5|17098.5|17218.5|17098.5|17212.64|17092.64|10
1641519140000|2022-01-07 01:32:20|17219.37|17099.37|17226.09|17106.09|17226.09|17106.09|17219.37|17099.37|10
1641519150000|2022-01-07 01:32:30|17225.93|17105.93|17229.62|17109.62|17229.62|17109.62|17225.93|17105.93|10
1641519160000|2022-01-07 01:32:40|17231.09|17111.09|17237.71|17117.71|17237.71|17117.71|17231.09|17111.09|10
1641519170000|2022-01-07 01:32:50|17237.73|17117.73|17236.33|17116.33|17237.73|17117.73|17236.33|17116.33|10
1641519180000|2022-01-07 01:33:00|17235.96|17115.96|17233.77|17113.77|17235.96|17115.96|17233.6|17113.6|10
1641519190000|2022-01-07 01:33:10|17234.24|17114.24|17234.75|17114.75|17235.28|17115.28|17233.96|17113.96|10
1641519200000|2022-01-07 01:33:20|17235.07|17115.07|17233.24|17113.24|17235.07|17115.07|17233.24|17113.24|9
1641519210000|2022-01-07 01:33:30|17233.1|17113.1|17233.35|17113.35|17233.35|17113.35|17232.21|17112.21|10
1641519220000|2022-01-07 01:33:40|17233.64|17113.64|17236.77|17116.77|17237.01|17117.01|17233.64|17113.64|10
1641519230000|2022-01-07 01:33:50|17235.81|17115.81|17233.7|17113.7|17235.91|17115.91|17233.7|17113.7|10
1641519240000|2022-01-07 01:34:00|17233.36|17113.36|17226.57|17106.57|17233.59|17113.59|17226.57|17106.57|10
1641519250000|2022-01-07 01:34:10|17226.33|17106.33|17224.08|17104.08|17226.33|17106.33|17224.08|17104.08|10
1641519260000|2022-01-07 01:34:20|17224.81|17104.81|17223.79|17103.79|17225.15|17105.15|17223.59|17103.59|9
1641519270000|2022-01-07 01:34:30|17223.56|17103.56|17217.46|17097.46|17223.56|17103.56|17217.46|17097.46|10
1641519280000|2022-01-07 01:34:40|17215.65|17095.65|17209.67|17089.67|17215.65|17095.65|17209.67|17089.67|10
1641519290000|2022-01-07 01:34:50|17209.11|17089.11|17211.23|17091.23|17211.23|17091.23|17209.11|17089.11|9
1641519300000|2022-01-07 01:35:00|17211.29|17091.29|17213.77|17093.77|17213.77|17093.77|17211.29|17091.29|9
1641519310000|2022-01-07 01:35:10|17214|17094|17215.05|17095.05|17215.16|17095.16|17214|17094|9
1641519320000|2022-01-07 01:35:20|17215.08|17095.08|17215.67|17095.67|17215.81|17095.81|17214.62|17094.62|9
1641519330000|2022-01-07 01:35:30|17215.35|17095.35|17215.7|17095.7|17215.86|17095.86|17215.04|17095.04|10
1641519340000|2022-01-07 01:35:40|17214.5|17094.5|17215.23|17095.23|17215.23|17095.23|17214.28|17094.28|9
1641519350000|2022-01-07 01:35:50|17215.45|17095.45|17214.75|17094.75|17215.73|17095.73|17214.61|17094.61|9
1641519360000|2022-01-07 01:36:00|17213.59|17093.59|17211.82|17091.82|17213.78|17093.78|17211.82|17091.82|10
1641519370000|2022-01-07 01:36:10|17211.89|17091.89|17209.9|17089.9|17211.92|17091.92|17209.9|17089.9|10
1641519380000|2022-01-07 01:36:20|17209.98|17089.98|17207.48|17087.48|17209.98|17089.98|17207.48|17087.48|10
1641519390000|2022-01-07 01:36:30|17207.38|17087.38|17205|17085|17207.54|17087.54|17205|17085|10
1641519400000|2022-01-07 01:36:40|17204.66|17084.66|17203.03|17083.03|17204.66|17084.66|17203.03|17083.03|10
1641519410000|2022-01-07 01:36:50|17202.86|17082.86|17199.49|17079.49|17202.86|17082.86|17198.55|17078.55|10
1641519420000|2022-01-07 01:37:00|17199.65|17079.65|17198.87|17078.87|17200.08|17080.08|17198.87|17078.87|10
1641519430000|2022-01-07 01:37:10|17198.81|17078.81|17199.93|17079.93|17199.93|17079.93|17198.45|17078.45|9
1641519440000|2022-01-07 01:37:20|17200.04|17080.04|17200.93|17080.93|17200.93|17080.93|17199.72|17079.72|10
1641519450000|2022-01-07 01:37:30|17200.31|17080.31|17200.31|17080.31|17200.89|17080.89|17200.1|17080.1|9
1641519460000|2022-01-07 01:37:40|17199.58|17079.58|17196.09|17076.09|17199.58|17079.58|17195.71|17075.71|9
1641519470000|2022-01-07 01:37:50|17195.78|17075.78|17195.72|17075.72|17195.86|17075.86|17195.21|17075.21|9
1641519480000|2022-01-07 01:38:00|17195.64|17075.64|17193.55|17073.55|17195.71|17075.71|17193.55|17073.55|10
1641519490000|2022-01-07 01:38:10|17193.66|17073.66|17192.98|17072.98|17193.66|17073.66|17192.98|17072.98|10
1641519500000|2022-01-07 01:38:20|17192.81|17072.81|17189.98|17069.98|17193.2|17073.2|17189.98|17069.98|10
1641519510000|2022-01-07 01:38:30|17189.24|17069.24|17189.43|17069.43|17189.47|17069.47|17189.02|17069.02|10
1641519520000|2022-01-07 01:38:40|17189.77|17069.77|17191.42|17071.42|17191.42|17071.42|17189.77|17069.77|10
1641519530000|2022-01-07 01:38:50|17191.45|17071.45|17193.34|17073.34|17193.34|17073.34|17191.45|17071.45|10
1641519540000|2022-01-07 01:39:00|17193.67|17073.67|17192.9|17072.9|17194.02|17074.02|17192.9|17072.9|9
1641519550000|2022-01-07 01:39:10|17191.83|17071.83|17187.2|17067.2|17191.83|17071.83|17187.2|17067.2|10
1641519560000|2022-01-07 01:39:20|17186.92|17066.92|17186.81|17066.81|17187.24|17067.24|17186.41|17066.41|10
1641519570000|2022-01-07 01:39:30|17186.65|17066.65|17184.73|17064.73|17186.95|17066.95|17184.65|17064.65|10
1641519580000|2022-01-07 01:39:40|17184.9|17064.9|17185.07|17065.07|17185.14|17065.14|17183.91|17063.91|10
1641519590000|2022-01-07 01:39:50|17185.36|17065.36|17187.46|17067.46|17187.46|17067.46|17185.36|17065.36|10
1641519600000|2022-01-07 01:40:00|17187.72|17067.72|17190.71|17070.71|17190.71|17070.71|17187.72|17067.72|9
1641519610000|2022-01-07 01:40:10|17190.79|17070.79|17190.86|17070.86|17191.21|17071.21|17190.56|17070.56|10
1641519620000|2022-01-07 01:40:20|17191.1|17071.1|17193.5|17073.5|17193.5|17073.5|17191.1|17071.1|10
1641519630000|2022-01-07 01:40:30|17193.3|17073.3|17188.74|17068.74|17193.3|17073.3|17188.74|17068.74|9
1641519640000|2022-01-07 01:40:40|17188.78|17068.78|17190.83|17070.83|17190.83|17070.83|17188.67|17068.67|10
1641519650000|2022-01-07 01:40:50|17190.82|17070.82|17192.3|17072.3|17192.55|17072.55|17190.82|17070.82|10
1641519660000|2022-01-07 01:41:00|17193.53|17073.53|17195.09|17075.09|17195.16|17075.16|17193.24|17073.24|10
1641519670000|2022-01-07 01:41:10|17195.44|17075.44|17199.06|17079.06|17199.06|17079.06|17195.44|17075.44|9
1641519680000|2022-01-07 01:41:20|17199.35|17079.35|17199.3|17079.3|17199.35|17079.35|17198.57|17078.57|9
1641519690000|2022-01-07 01:41:30|17199.66|17079.66|17200.47|17080.47|17200.84|17080.84|17199.39|17079.39|9
1641519700000|2022-01-07 01:41:40|17200.39|17080.39|17201.77|17081.77|17201.77|17081.77|17200.39|17080.39|9
1641519710000|2022-01-07 01:41:50|17201.72|17081.72|17204.16|17084.16|17204.16|17084.16|17201.72|17081.72|10
1641519720000|2022-01-07 01:42:00|17204.07|17084.07|17202.68|17082.68|17204.22|17084.22|17202.66|17082.66|10
1641519730000|2022-01-07 01:42:10|17202.56|17082.56|17201.68|17081.68|17202.56|17082.56|17200.92|17080.92|10
1641519740000|2022-01-07 01:42:20|17201.27|17081.27|17201.78|17081.78|17202.41|17082.41|17201.26|17081.26|9
1641519750000|2022-01-07 01:42:30|17201.62|17081.62|17205.18|17085.18|17205.18|17085.18|17201.37|17081.37|9
1641519760000|2022-01-07 01:42:40|17205.89|17085.89|17206.32|17086.32|17207.17|17087.17|17205.77|17085.77|10
1641519770000|2022-01-07 01:42:50|17206.43|17086.43|17205.62|17085.62|17207.28|17087.28|17205.62|17085.62|10
1641519780000|2022-01-07 01:43:00|17205.76|17085.76|17204.99|17084.99|17206.11|17086.11|17204.99|17084.99|9
1641519790000|2022-01-07 01:43:10|17204.28|17084.28|17200.19|17080.19|17204.28|17084.28|17200.19|17080.19|10
1641519800000|2022-01-07 01:43:20|17200.07|17080.07|17199.79|17079.79|17200.32|17080.32|17199.43|17079.43|10
1641519810000|2022-01-07 01:43:30|17199.83|17079.83|17199.07|17079.07|17199.83|17079.83|17198.46|17078.46|9
1641519820000|2022-01-07 01:43:40|17199.55|17079.55|17196.35|17076.35|17199.81|17079.81|17196.35|17076.35|10
1641519830000|2022-01-07 01:43:50|17196.33|17076.33|17197.5|17077.5|17197.5|17077.5|17195.55|17075.55|9
1641519840000|2022-01-07 01:44:00|17197.1|17077.1|17198.63|17078.63|17198.83|17078.83|17197.1|17077.1|10
1641519850000|2022-01-07 01:44:10|17198.67|17078.67|17199.38|17079.38|17199.82|17079.82|17198.67|17078.67|10
1641519860000|2022-01-07 01:44:20|17198.92|17078.92|17194.86|17074.86|17198.92|17078.92|17194.86|17074.86|10
1641519870000|2022-01-07 01:44:30|17194.7|17074.7|17192.35|17072.35|17194.75|17074.75|17192.35|17072.35|10
1641519880000|2022-01-07 01:44:40|17192.44|17072.44|17191.76|17071.76|17192.44|17072.44|17191.76|17071.76|10
1641519890000|2022-01-07 01:44:50|17192.3|17072.3|17193.06|17073.06|17193.18|17073.18|17192.1|17072.1|9
1641519900000|2022-01-07 01:45:00|17193.54|17073.54|17196.67|17076.67|17196.67|17076.67|17193.54|17073.54|10
1641519910000|2022-01-07 01:45:10|17196.63|17076.63|17196.95|17076.95|17197.98|17077.98|17196.62|17076.62|10
1641519920000|2022-01-07 01:45:20|17197.03|17077.03|17199.43|17079.43|17199.43|17079.43|17197.03|17077.03|10
1641519930000|2022-01-07 01:45:30|17199.78|17079.78|17204.93|17084.93|17204.93|17084.93|17199.78|17079.78|10
1641519940000|2022-01-07 01:45:40|17206.01|17086.01|17207.46|17087.46|17207.46|17087.46|17206.01|17086.01|10
1641519950000|2022-01-07 01:45:50|17207.07|17087.07|17208.54|17088.54|17208.58|17088.58|17207.07|17087.07|10
1641519960000|2022-01-07 01:46:00|17208.49|17088.49|17208.16|17088.16|17208.59|17088.59|17207.89|17087.89|10
1641519970000|2022-01-07 01:46:10|17207.98|17087.98|17205.69|17085.69|17207.98|17087.98|17205.69|17085.69|10
1641519980000|2022-01-07 01:46:20|17205.86|17085.86|17206.73|17086.73|17206.73|17086.73|17205.58|17085.58|10
1641519990000|2022-01-07 01:46:30|17206.62|17086.62|17206.42|17086.42|17206.88|17086.88|17206.42|17086.42|9
1641520000000|2022-01-07 01:46:40|17206.65|17086.65|17206.79|17086.79|17206.79|17086.79|17204.6|17084.6|10
1641520010000|2022-01-07 01:46:50|17206.57|17086.57|17207.38|17087.38|17207.47|17087.47|17206.57|17086.57|9
1641520020000|2022-01-07 01:47:00|17207.62|17087.62|17208.02|17088.02|17208.12|17088.12|17207.62|17087.62|10
1641520030000|2022-01-07 01:47:10|17208.03|17088.03|17209.66|17089.66|17209.66|17089.66|17208.03|17088.03|10
1641520040000|2022-01-07 01:47:20|17209.79|17089.79|17211.22|17091.22|17211.22|17091.22|17209.39|17089.39|9
1641520050000|2022-01-07 01:47:30|17212.7|17092.7|17220.89|17100.89|17220.89|17100.89|17212.7|17092.7|10
1641520060000|2022-01-07 01:47:40|17222.38|17102.38|17223.02|17103.02|17223.89|17103.89|17222.38|17102.38|10
1641520070000|2022-01-07 01:47:50|17222.75|17102.75|17222.67|17102.67|17223.54|17103.54|17222.65|17102.65|10
1641520080000|2022-01-07 01:48:00|17222.72|17102.72|17220.52|17100.52|17222.72|17102.72|17220.52|17100.52|8
1641520090000|2022-01-07 01:48:10|17220.46|17100.46|17220.83|17100.83|17221.14|17101.14|17220.19|17100.19|10
1641520100000|2022-01-07 01:48:20|17220.94|17100.94|17220.94|17100.94|17221.63|17101.63|17220.94|17100.94|10
1641520110000|2022-01-07 01:48:30|17220.72|17100.72|17219.05|17099.05|17220.72|17100.72|17219.05|17099.05|10
1641520120000|2022-01-07 01:48:40|17218.92|17098.92|17220.54|17100.54|17220.54|17100.54|17218.92|17098.92|10
1641520130000|2022-01-07 01:48:50|17220.65|17100.65|17221.6|17101.6|17222.34|17102.34|17220.65|17100.65|10
1641520140000|2022-01-07 01:49:00|17221.97|17101.97|17222.68|17102.68|17222.76|17102.76|17221.75|17101.75|10
1641520150000|2022-01-07 01:49:10|17225.13|17105.13|17226.98|17106.98|17226.98|17106.98|17225.12|17105.12|9
1641520160000|2022-01-07 01:49:20|17227.25|17107.25|17228.74|17108.74|17228.82|17108.82|17227.25|17107.25|9
1641520170000|2022-01-07 01:49:30|17228.95|17108.95|17227.71|17107.71|17229.14|17109.14|17227.71|17107.71|10
1641520180000|2022-01-07 01:49:40|17227.39|17107.39|17228.19|17108.19|17228.19|17108.19|17227.39|17107.39|10
1641520190000|2022-01-07 01:49:50|17228.03|17108.03|17225.85|17105.85|17228.19|17108.19|17225.85|17105.85|10
1641520200000|2022-01-07 01:50:00|17225.47|17105.47|17223.39|17103.39|17225.47|17105.47|17223.39|17103.39|10
1641520210000|2022-01-07 01:50:10|17224.76|17104.76|17225.19|17105.19|17225.19|17105.19|17223.81|17103.81|10
1641520220000|2022-01-07 01:50:20|17226.09|17106.09|17229.26|17109.26|17229.26|17109.26|17226.09|17106.09|10
1641520230000|2022-01-07 01:50:30|17229.87|17109.87|17233.17|17113.17|17233.17|17113.17|17229.87|17109.87|10
1641520240000|2022-01-07 01:50:40|17233.14|17113.14|17234.45|17114.45|17234.5|17114.5|17233.06|17113.06|10
1641520250000|2022-01-07 01:50:50|17234.36|17114.36|17233.95|17113.95|17234.36|17114.36|17233.79|17113.79|10
1641520260000|2022-01-07 01:51:00|17234.05|17114.05|17233.68|17113.68|17234.38|17114.38|17233.68|17113.68|9
1641520270000|2022-01-07 01:51:10|17233.6|17113.6|17232.81|17112.81|17233.98|17113.98|17232.41|17112.41|10
1641520280000|2022-01-07 01:51:20|17232.99|17112.99|17234.8|17114.8|17234.9|17114.9|17232.99|17112.99|8
1641520290000|2022-01-07 01:51:30|17234.46|17114.46|17237.97|17117.97|17237.97|17117.97|17234.46|17114.46|10
1641520300000|2022-01-07 01:51:40|17238.72|17118.72|17241.4|17121.4|17241.69|17121.69|17238.72|17118.72|10
1641520310000|2022-01-07 01:51:50|17241.48|17121.48|17242.92|17122.92|17243.07|17123.07|17241.48|17121.48|10
1641520320000|2022-01-07 01:52:00|17242.72|17122.72|17242.46|17122.46|17242.72|17122.72|17241.13|17121.13|10
1641520330000|2022-01-07 01:52:10|17242.08|17122.08|17239.69|17119.69|17242.08|17122.08|17239.69|17119.69|9
1641520340000|2022-01-07 01:52:20|17239.67|17119.67|17238.12|17118.12|17239.67|17119.67|17237.8|17117.8|10
1641520350000|2022-01-07 01:52:30|17238.77|17118.77|17236.84|17116.84|17238.81|17118.81|17236.84|17116.84|10
1641520360000|2022-01-07 01:52:40|17236.6|17116.6|17234.83|17114.83|17236.6|17116.6|17234.83|17114.83|9
1641520370000|2022-01-07 01:52:50|17234.44|17114.44|17233.29|17113.29|17234.44|17114.44|17233.29|17113.29|8
1641520380000|2022-01-07 01:53:00|17233.63|17113.63|17236.31|17116.31|17236.75|17116.75|17233.63|17113.63|8
1641520390000|2022-01-07 01:53:10|17236.68|17116.68|17232.81|17112.81|17236.68|17116.68|17232.81|17112.81|10
1641520400000|2022-01-07 01:53:20|17232.43|17112.43|17229.61|17109.61|17232.48|17112.48|17229.61|17109.61|10
1641520410000|2022-01-07 01:53:30|17229.03|17109.03|17230.23|17110.23|17230.27|17110.27|17229.03|17109.03|9
1641520420000|2022-01-07 01:53:40|17230.37|17110.37|17232.96|17112.96|17232.96|17112.96|17230.37|17110.37|10
1641520430000|2022-01-07 01:53:50|17232.85|17112.85|17232.76|17112.76|17233.47|17113.47|17232.6|17112.6|10
1641520440000|2022-01-07 01:54:00|17232.49|17112.49|17232.42|17112.42|17233|17113|17232.04|17112.04|9
1641520450000|2022-01-07 01:54:10|17233.09|17113.09|17233.04|17113.04|17234.2|17114.2|17233.04|17113.04|10
1641520460000|2022-01-07 01:54:20|17232.63|17112.63|17231.91|17111.91|17232.63|17112.63|17231.12|17111.12|10
1641520470000|2022-01-07 01:54:30|17231.89|17111.89|17233.75|17113.75|17233.75|17113.75|17231.82|17111.82|10
1641520480000|2022-01-07 01:54:40|17233.68|17113.68|17234.94|17114.94|17234.95|17114.95|17233.68|17113.68|10
1641520490000|2022-01-07 01:54:50|17234.89|17114.89|17236.32|17116.32|17236.32|17116.32|17234.89|17114.89|10
1641520500000|2022-01-07 01:55:00|17236.11|17116.11|17236.01|17116.01|17236.7|17116.7|17235.77|17115.77|10
1641520510000|2022-01-07 01:55:10|17236.05|17116.05|17238.5|17118.5|17238.67|17118.67|17235.76|17115.76|10
1641520520000|2022-01-07 01:55:20|17238.67|17118.67|17239.39|17119.39|17240.11|17120.11|17238.67|17118.67|10
1641520530000|2022-01-07 01:55:30|17239.51|17119.51|17238.7|17118.7|17239.52|17119.52|17238.7|17118.7|9
1641520540000|2022-01-07 01:55:40|17239.01|17119.01|17240.28|17120.28|17240.28|17120.28|17239.01|17119.01|9
1641520550000|2022-01-07 01:55:50|17240.23|17120.23|17239.96|17119.96|17241.2|17121.2|17239.96|17119.96|8
1641520560000|2022-01-07 01:56:00|17239.24|17119.24|17241.12|17121.12|17241.12|17121.12|17238.39|17118.39|9
1641520570000|2022-01-07 01:56:10|17240.94|17120.94|17241.6|17121.6|17241.6|17121.6|17240.94|17120.94|8
1641520580000|2022-01-07 01:56:20|17241.5|17121.5|17240.36|17120.36|17241.88|17121.88|17240.36|17120.36|10
1641520590000|2022-01-07 01:56:30|17240.38|17120.38|17237.64|17117.64|17240.38|17120.38|17237.31|17117.31|10
1641520600000|2022-01-07 01:56:40|17237.78|17117.78|17239.1|17119.1|17239.15|17119.15|17237.78|17117.78|10
1641520610000|2022-01-07 01:56:50|17238.76|17118.76|17238.03|17118.03|17238.85|17118.85|17238.02|17118.02|9
1641520620000|2022-01-07 01:57:00|17237.93|17117.93|17236.74|17116.74|17238.28|17118.28|17236.74|17116.74|9
1641520630000|2022-01-07 01:57:10|17237.43|17117.43|17236.15|17116.15|17237.43|17117.43|17235.85|17115.85|10
1641520640000|2022-01-07 01:57:20|17236.13|17116.13|17238.48|17118.48|17238.48|17118.48|17236.13|17116.13|8
1641520650000|2022-01-07 01:57:30|17238.75|17118.75|17240.87|17120.87|17240.87|17120.87|17238.75|17118.75|10
1641520660000|2022-01-07 01:57:40|17240.99|17120.99|17242.39|17122.39|17242.43|17122.43|17240.99|17120.99|10
1641520670000|2022-01-07 01:57:50|17242.47|17122.47|17244.15|17124.15|17244.15|17124.15|17242.47|17122.47|10
1641520680000|2022-01-07 01:58:00|17244.9|17124.9|17244.14|17124.14|17245.56|17125.56|17244.14|17124.14|10
1641520690000|2022-01-07 01:58:10|17243.91|17123.91|17241.35|17121.35|17243.91|17123.91|17241.25|17121.25|10
1641520700000|2022-01-07 01:58:20|17240.25|17120.25|17240.46|17120.46|17240.46|17120.46|17239.27|17119.27|10
1641520710000|2022-01-07 01:58:30|17240.53|17120.53|17241.65|17121.65|17242.16|17122.16|17240.53|17120.53|10
1641520720000|2022-01-07 01:58:40|17241.95|17121.95|17240.77|17120.77|17241.95|17121.95|17240.77|17120.77|10
1641520730000|2022-01-07 01:58:50|17239.94|17119.94|17238.63|17118.63|17239.94|17119.94|17238.63|17118.63|10
1641520740000|2022-01-07 01:59:00|17238.84|17118.84|17239.33|17119.33|17239.33|17119.33|17237.93|17117.93|9
1641520750000|2022-01-07 01:59:10|17239.38|17119.38|17236.94|17116.94|17239.38|17119.38|17236.94|17116.94|10
1641520760000|2022-01-07 01:59:20|17236.75|17116.75|17236.25|17116.25|17236.9|17116.9|17235.65|17115.65|10
1641520770000|2022-01-07 01:59:30|17236.33|17116.33|17235.69|17115.69|17236.53|17116.53|17235.66|17115.66|10
1641520780000|2022-01-07 01:59:40|17235.61|17115.61|17234.09|17114.09|17235.61|17115.61|17233.91|17113.91|9
1641520790000|2022-01-07 01:59:50|17234.11|17114.11|17233.58|17113.58|17234.11|17114.11|17233.58|17113.58|8
1641520800000|2022-01-07 02:00:00|17233.62|17113.62|17233.45|17113.45|17234.06|17114.06|17233.42|17113.42|10
1641520810000|2022-01-07 02:00:10|17233.58|17113.58|17226.91|17106.91|17233.58|17113.58|17226.91|17106.91|10
1641520820000|2022-01-07 02:00:20|17226.5|17106.5|17223.2|17103.2|17226.5|17106.5|17222.9|17102.9|10
1641520830000|2022-01-07 02:00:30|17223.17|17103.17|17222.6|17102.6|17223.19|17103.19|17222.54|17102.54|10
1641520840000|2022-01-07 02:00:40|17221.67|17101.67|17219.87|17099.87|17221.67|17101.67|17219.5|17099.5|10
1641520850000|2022-01-07 02:00:50|17219.75|17099.75|17219.5|17099.5|17220.4|17100.4|17219.5|17099.5|10
1641520860000|2022-01-07 02:01:00|17219.44|17099.44|17219.43|17099.43|17219.95|17099.95|17219.37|17099.37|10
1641520870000|2022-01-07 02:01:10|17218.95|17098.95|17215.27|17095.27|17218.95|17098.95|17215.27|17095.27|10
1641520880000|2022-01-07 02:01:20|17215.28|17095.28|17214.08|17094.08|17215.28|17095.28|17214.08|17094.08|10
1641520890000|2022-01-07 02:01:30|17214.27|17094.27|17214.38|17094.38|17214.43|17094.43|17214.18|17094.18|10
1641520900000|2022-01-07 02:01:40|17214.22|17094.22|17214.24|17094.24|17214.39|17094.39|17213.79|17093.79|9
1641520910000|2022-01-07 02:01:50|17214.37|17094.37|17214.58|17094.58|17214.58|17094.58|17213.72|17093.72|9
1641520920000|2022-01-07 02:02:00|17214.57|17094.57|17216.52|17096.52|17216.52|17096.52|17214.57|17094.57|10
1641520930000|2022-01-07 02:02:10|17216.7|17096.7|17215.61|17095.61|17217.3|17097.3|17215.38|17095.38|10
1641520940000|2022-01-07 02:02:20|17215.51|17095.51|17215.6|17095.6|17216.61|17096.61|17215.51|17095.51|10
1641520950000|2022-01-07 02:02:30|17215.82|17095.82|17215.42|17095.42|17216.23|17096.23|17215.42|17095.42|10
1641520960000|2022-01-07 02:02:40|17215.55|17095.55|17215.04|17095.04|17215.55|17095.55|17214.35|17094.35|9
1641520970000|2022-01-07 02:02:50|17215.45|17095.45|17215.36|17095.36|17215.84|17095.84|17215.25|17095.25|10
1641520980000|2022-01-07 02:03:00|17215.35|17095.35|17216.84|17096.84|17217.5|17097.5|17215.35|17095.35|10
1641520990000|2022-01-07 02:03:10|17216.67|17096.67|17218.35|17098.35|17218.57|17098.57|17216.67|17096.67|9
1641521000000|2022-01-07 02:03:20|17218.67|17098.67|17214.3|17094.3|17218.67|17098.67|17214.3|17094.3|10
1641521010000|2022-01-07 02:03:30|17213.84|17093.84|17213.25|17093.25|17214.07|17094.07|17213.25|17093.25|9
1641521020000|2022-01-07 02:03:40|17213.32|17093.32|17218.1|17098.1|17218.1|17098.1|17213.32|17093.32|10
1641521030000|2022-01-07 02:03:50|17218.68|17098.68|17226.27|17106.27|17226.27|17106.27|17218.68|17098.68|10
1641521040000|2022-01-07 02:04:00|17226.89|17106.89|17230.88|17110.88|17230.88|17110.88|17226.89|17106.89|10
1641521050000|2022-01-07 02:04:10|17231.3|17111.3|17232.06|17112.06|17232.23|17112.23|17231.14|17111.14|10
1641521060000|2022-01-07 02:04:20|17232.25|17112.25|17232.05|17112.05|17232.42|17112.42|17231.69|17111.69|10
1641521070000|2022-01-07 02:04:30|17232.38|17112.38|17233.88|17113.88|17234.18|17114.18|17232.38|17112.38|10
1641521080000|2022-01-07 02:04:40|17234.14|17114.14|17234.67|17114.67|17234.83|17114.83|17234.14|17114.14|10
1641521090000|2022-01-07 02:04:50|17234.33|17114.33|17235.33|17115.33|17235.53|17115.53|17234.33|17114.33|10
1641521100000|2022-01-07 02:05:00|17235.72|17115.72|17232.19|17112.19|17235.72|17115.72|17232.19|17112.19|10
1641521110000|2022-01-07 02:05:10|17231.38|17111.38|17228.63|17108.63|17231.38|17111.38|17228.63|17108.63|10
1641521120000|2022-01-07 02:05:20|17228.52|17108.52|17226.04|17106.04|17228.52|17108.52|17225.96|17105.96|10
1641521130000|2022-01-07 02:05:30|17225.87|17105.87|17219.81|17099.81|17225.87|17105.87|17219.81|17099.81|10
1641521140000|2022-01-07 02:05:40|17218.36|17098.36|17214.58|17094.58|17218.36|17098.36|17214.07|17094.07|10
1641521150000|2022-01-07 02:05:50|17214.74|17094.74|17213.46|17093.46|17214.92|17094.92|17213.46|17093.46|10
1641521160000|2022-01-07 02:06:00|17212.07|17092.07|17213.02|17093.02|17213.02|17093.02|17211.91|17091.91|10
1641521170000|2022-01-07 02:06:10|17212.27|17092.27|17214.92|17094.92|17214.92|17094.92|17212.27|17092.27|9
1641521180000|2022-01-07 02:06:20|17214.83|17094.83|17215.42|17095.42|17215.71|17095.71|17214.83|17094.83|10
1641521190000|2022-01-07 02:06:30|17216.05|17096.05|17217.12|17097.12|17217.6|17097.6|17216.05|17096.05|9
1641521200000|2022-01-07 02:06:40|17216.89|17096.89|17216.12|17096.12|17216.89|17096.89|17215.91|17095.91|9
1641521210000|2022-01-07 02:06:50|17216.17|17096.17|17214.17|17094.17|17216.17|17096.17|17214.1|17094.1|10
1641521220000|2022-01-07 02:07:00|17213.61|17093.61|17212.72|17092.72|17214.04|17094.04|17212.72|17092.72|10
1641521230000|2022-01-07 02:07:10|17212.67|17092.67|17209.78|17089.78|17212.67|17092.67|17209.78|17089.78|10
1641521240000|2022-01-07 02:07:20|17209.86|17089.86|17210.04|17090.04|17210.04|17090.04|17209.53|17089.53|10
1641521250000|2022-01-07 02:07:30|17209.96|17089.96|17208.25|17088.25|17210.31|17090.31|17208.25|17088.25|10
1641521260000|2022-01-07 02:07:40|17207.8|17087.8|17205.02|17085.02|17207.8|17087.8|17204.33|17084.33|10
1641521270000|2022-01-07 02:07:50|17204.94|17084.94|17205.16|17085.16|17205.16|17085.16|17204.19|17084.19|10
1641521280000|2022-01-07 02:08:00|17205.35|17085.35|17205.32|17085.32|17205.35|17085.35|17204.62|17084.62|10
1641521290000|2022-01-07 02:08:10|17204.98|17084.98|17199.63|17079.63|17205.03|17085.03|17199.63|17079.63|10
1641521300000|2022-01-07 02:08:20|17197.89|17077.89|17184|17064|17197.91|17077.91|17184|17064|10
1641521310000|2022-01-07 02:08:30|17182.61|17062.61|17175.02|17055.02|17182.61|17062.61|17174.71|17054.71|10
1641521320000|2022-01-07 02:08:40|17174.24|17054.24|17172.42|17052.42|17174.24|17054.24|17171.26|17051.26|10
1641521330000|2022-01-07 02:08:50|17173.58|17053.58|17168.2|17048.2|17174.19|17054.19|17168.2|17048.2|10
1641521340000|2022-01-07 02:09:00|17168.13|17048.13|17166.76|17046.76|17168.13|17048.13|17166.74|17046.74|10
1641521350000|2022-01-07 02:09:10|17166.63|17046.63|17166.22|17046.22|17166.63|17046.63|17165.74|17045.74|10
1641521360000|2022-01-07 02:09:20|17166.42|17046.42|17167|17047|17167|17047|17166.14|17046.14|10
1641521370000|2022-01-07 02:09:30|17166.94|17046.94|17168.47|17048.47|17168.47|17048.47|17166.94|17046.94|10
1641521380000|2022-01-07 02:09:40|17168.45|17048.45|17170.91|17050.91|17170.91|17050.91|17168.45|17048.45|9
1641521390000|2022-01-07 02:09:50|17170.46|17050.46|17169.54|17049.54|17170.47|17050.47|17168.56|17048.56|10
1641521400000|2022-01-07 02:10:00|17169.17|17049.17|17168.07|17048.07|17169.17|17049.17|17167.14|17047.14|10
1641521410000|2022-01-07 02:10:10|17168.4|17048.4|17168.12|17048.12|17168.48|17048.48|17166.74|17046.74|10
1641521420000|2022-01-07 02:10:20|17168.59|17048.59|17167.64|17047.64|17168.88|17048.88|17167.63|17047.63|10
1641521430000|2022-01-07 02:10:30|17168.53|17048.53|17168.43|17048.43|17168.55|17048.55|17168.1|17048.1|9
1641521440000|2022-01-07 02:10:40|17167.98|17047.98|17167.03|17047.03|17167.98|17047.98|17166.53|17046.53|10
1641521450000|2022-01-07 02:10:50|17166.92|17046.92|17165.77|17045.77|17166.92|17046.92|17165.56|17045.56|9
1641521460000|2022-01-07 02:11:00|17165.68|17045.68|17164.3|17044.3|17165.68|17045.68|17163.62|17043.62|10
1641521470000|2022-01-07 02:11:10|17164.27|17044.27|17161.99|17041.99|17164.27|17044.27|17161.99|17041.99|10
1641521480000|2022-01-07 02:11:20|17161.84|17041.84|17162.22|17042.22|17162.22|17042.22|17161.69|17041.69|10
1641521490000|2022-01-07 02:11:30|17162|17042|17160.87|17040.87|17162|17042|17160.87|17040.87|9
1641521500000|2022-01-07 02:11:40|17159.9|17039.9|17158.24|17038.24|17159.9|17039.9|17158.24|17038.24|9
1641521510000|2022-01-07 02:11:50|17158.3|17038.3|17158.1|17038.1|17159.14|17039.14|17158.1|17038.1|10
1641521520000|2022-01-07 02:12:00|17157.49|17037.49|17157.56|17037.56|17157.62|17037.62|17157.11|17037.11|9
1641521530000|2022-01-07 02:12:10|17156.83|17036.83|17160.44|17040.44|17160.44|17040.44|17156.83|17036.83|10
1641521540000|2022-01-07 02:12:20|17160.37|17040.37|17160.65|17040.65|17161.77|17041.77|17160.37|17040.37|10
1641521550000|2022-01-07 02:12:30|17160.18|17040.18|17159.23|17039.23|17160.18|17040.18|17159.22|17039.22|10
1641521560000|2022-01-07 02:12:40|17159.27|17039.27|17160.9|17040.9|17160.9|17040.9|17159.17|17039.17|10
1641521570000|2022-01-07 02:12:50|17160.98|17040.98|17160.15|17040.15|17160.98|17040.98|17159.95|17039.95|9
1641521580000|2022-01-07 02:13:00|17160.16|17040.16|17160.45|17040.45|17160.49|17040.49|17159.87|17039.87|10
1641521590000|2022-01-07 02:13:10|17160.16|17040.16|17158.96|17038.96|17160.16|17040.16|17158.96|17038.96|9
1641521600000|2022-01-07 02:13:20|17159.37|17039.37|17156.21|17036.21|17159.37|17039.37|17156.21|17036.21|9
1641521610000|2022-01-07 02:13:30|17155.98|17035.98|17153.65|17033.65|17156.28|17036.28|17153.65|17033.65|10
1641521620000|2022-01-07 02:13:40|17152.75|17032.75|17152.2|17032.2|17152.78|17032.78|17151.95|17031.95|10
1641521630000|2022-01-07 02:13:50|17151.8|17031.8|17151.03|17031.03|17152.29|17032.29|17151.03|17031.03|9
1641521640000|2022-01-07 02:14:00|17151.3|17031.3|17148.64|17028.64|17151.36|17031.36|17148.64|17028.64|10
1641521650000|2022-01-07 02:14:10|17148.47|17028.47|17148.7|17028.7|17149.01|17029.01|17148.35|17028.35|10
1641521660000|2022-01-07 02:14:20|17148.61|17028.61|17146.96|17026.96|17148.77|17028.77|17146.96|17026.96|10
1641521670000|2022-01-07 02:14:30|17147.2|17027.2|17150.01|17030.01|17150.01|17030.01|17147.2|17027.2|8
1641521680000|2022-01-07 02:14:40|17150.44|17030.44|17153.43|17033.43|17153.6|17033.6|17150.44|17030.44|9
1641521690000|2022-01-07 02:14:50|17153.71|17033.71|17150.36|17030.36|17153.71|17033.71|17150.36|17030.36|10
1641521700000|2022-01-07 02:15:00|17149.9|17029.9|17148.86|17028.86|17150.06|17030.06|17148.8|17028.8|9
1641521710000|2022-01-07 02:15:10|17149.1|17029.1|17152.33|17032.33|17152.33|17032.33|17149.1|17029.1|10
1641521720000|2022-01-07 02:15:20|17152.65|17032.65|17155.63|17035.63|17156.04|17036.04|17152.65|17032.65|10
1641521730000|2022-01-07 02:15:30|17156.35|17036.35|17157.31|17037.31|17157.31|17037.31|17155.98|17035.98|10
1641521740000|2022-01-07 02:15:40|17158.61|17038.61|17162.68|17042.68|17162.68|17042.68|17158.61|17038.61|10
1641521750000|2022-01-07 02:15:50|17162.14|17042.14|17164.49|17044.49|17164.59|17044.59|17162.14|17042.14|9
1641521760000|2022-01-07 02:16:00|17163.56|17043.56|17161.84|17041.84|17163.82|17043.82|17161.84|17041.84|10
1641521770000|2022-01-07 02:16:10|17162.09|17042.09|17159.12|17039.12|17162.09|17042.09|17159.12|17039.12|10
1641521780000|2022-01-07 02:16:20|17158.94|17038.94|17154.29|17034.29|17158.94|17038.94|17154.29|17034.29|10
1641521790000|2022-01-07 02:16:30|17153.69|17033.69|17149.66|17029.66|17153.69|17033.69|17149.66|17029.66|10
1641521800000|2022-01-07 02:16:40|17149.01|17029.01|17149.06|17029.06|17149.25|17029.25|17148.12|17028.12|10
1641521810000|2022-01-07 02:16:50|17149.27|17029.27|17151.16|17031.16|17151.16|17031.16|17149.27|17029.27|10
1641521820000|2022-01-07 02:17:00|17151.68|17031.68|17152|17032|17153.07|17033.07|17151.45|17031.45|10
1641521830000|2022-01-07 02:17:10|17151.92|17031.92|17151.61|17031.61|17152.07|17032.07|17151.27|17031.27|10
1641521840000|2022-01-07 02:17:20|17151.2|17031.2|17150.31|17030.31|17151.2|17031.2|17149.92|17029.92|10
1641521850000|2022-01-07 02:17:30|17151.7|17031.7|17152.99|17032.99|17152.99|17032.99|17151.45|17031.45|10
1641521860000|2022-01-07 02:17:40|17153.82|17033.82|17158.06|17038.06|17158.06|17038.06|17153.82|17033.82|10
1641521870000|2022-01-07 02:17:50|17157.89|17037.89|17158.53|17038.53|17158.84|17038.84|17157.89|17037.89|10
1641521880000|2022-01-07 02:18:00|17158.8|17038.8|17157.58|17037.58|17158.89|17038.89|17157.48|17037.48|10
1641521890000|2022-01-07 02:18:10|17157.44|17037.44|17157.13|17037.13|17157.93|17037.93|17157.13|17037.13|10
1641521900000|2022-01-07 02:18:20|17157.18|17037.18|17156.55|17036.55|17157.18|17037.18|17156.55|17036.55|10
1641521910000|2022-01-07 02:18:30|17157.16|17037.16|17160.29|17040.29|17160.5|17040.5|17157.16|17037.16|10
1641521920000|2022-01-07 02:18:40|17160.72|17040.72|17164.42|17044.42|17164.42|17044.42|17160.72|17040.72|9
1641521930000|2022-01-07 02:18:50|17164.83|17044.83|17169.31|17049.31|17169.31|17049.31|17164.68|17044.68|10
1641521940000|2022-01-07 02:19:00|17170.24|17050.24|17175.02|17055.02|17175.02|17055.02|17170.24|17050.24|10
1641521950000|2022-01-07 02:19:10|17175.34|17055.34|17175.33|17055.33|17175.6|17055.6|17175.17|17055.17|10
1641521960000|2022-01-07 02:19:20|17175.07|17055.07|17174.07|17054.07|17175.56|17055.56|17174.04|17054.04|10
1641521970000|2022-01-07 02:19:30|17173.89|17053.89|17175.75|17055.75|17175.75|17055.75|17173.89|17053.89|10
1641521980000|2022-01-07 02:19:40|17176.53|17056.53|17176.93|17056.93|17177.18|17057.18|17176.53|17056.53|10
1641521990000|2022-01-07 02:19:50|17177.08|17057.08|17174.78|17054.78|17177.08|17057.08|17174.78|17054.78|10
1641522000000|2022-01-07 02:20:00|17174.98|17054.98|17170.19|17050.19|17174.98|17054.98|17170.19|17050.19|10
1641522010000|2022-01-07 02:20:10|17169.83|17049.83|17166.84|17046.84|17169.83|17049.83|17166.61|17046.61|10
1641522020000|2022-01-07 02:20:20|17166.49|17046.49|17166.92|17046.92|17166.96|17046.96|17166.17|17046.17|10
1641522030000|2022-01-07 02:20:30|17167.28|17047.28|17168.74|17048.74|17168.74|17048.74|17167.28|17047.28|10
1641522040000|2022-01-07 02:20:40|17168.91|17048.91|17169.6|17049.6|17169.6|17049.6|17168.56|17048.56|10
1641522050000|2022-01-07 02:20:50|17169.94|17049.94|17170.81|17050.81|17171.39|17051.39|17169.94|17049.94|10
1641522060000|2022-01-07 02:21:00|17170.58|17050.58|17171.08|17051.08|17171.49|17051.49|17170.16|17050.16|8
1641522070000|2022-01-07 02:21:10|17171|17051|17171.67|17051.67|17171.67|17051.67|17170.65|17050.65|10
1641522080000|2022-01-07 02:21:20|17172.4|17052.4|17174.29|17054.29|17174.29|17054.29|17172.4|17052.4|9
1641522090000|2022-01-07 02:21:30|17174.69|17054.69|17175.55|17055.55|17175.55|17055.55|17174.69|17054.69|10
1641522100000|2022-01-07 02:21:40|17175.64|17055.64|17182.13|17062.13|17182.13|17062.13|17175.64|17055.64|9
1641522110000|2022-01-07 02:21:50|17182.59|17062.59|17182.32|17062.32|17182.65|17062.65|17181.79|17061.79|10
1641522120000|2022-01-07 02:22:00|17182.59|17062.59|17182.74|17062.74|17183.51|17063.51|17182.37|17062.37|10
1641522130000|2022-01-07 02:22:10|17183.16|17063.16|17184.34|17064.34|17184.34|17064.34|17183.16|17063.16|10
1641522140000|2022-01-07 02:22:20|17184.66|17064.66|17185.78|17065.78|17185.83|17065.83|17184.55|17064.55|10
1641522150000|2022-01-07 02:22:30|17185.41|17065.41|17185.21|17065.21|17185.45|17065.45|17185.19|17065.19|9
1641522160000|2022-01-07 02:22:40|17185.36|17065.36|17185.79|17065.79|17186.08|17066.08|17185.36|17065.36|9
1641522170000|2022-01-07 02:22:50|17185.8|17065.8|17186|17066|17186.04|17066.04|17185.73|17065.73|9
1641522180000|2022-01-07 02:23:00|17186.02|17066.02|17183.57|17063.57|17186.11|17066.11|17183.57|17063.57|9
1641522190000|2022-01-07 02:23:10|17183.31|17063.31|17182.64|17062.64|17183.31|17063.31|17182.22|17062.22|10
1641522200000|2022-01-07 02:23:20|17182.99|17062.99|17185.51|17065.51|17185.51|17065.51|17182.99|17062.99|10
1641522210000|2022-01-07 02:23:30|17185.76|17065.76|17185.01|17065.01|17186.46|17066.46|17185.01|17065.01|10
1641522220000|2022-01-07 02:23:40|17184.6|17064.6|17184.06|17064.06|17184.63|17064.63|17184.06|17064.06|8
1641522230000|2022-01-07 02:23:50|17183.92|17063.92|17183.02|17063.02|17183.98|17063.98|17182.87|17062.87|10
1641522240000|2022-01-07 02:24:00|17183.1|17063.1|17182.21|17062.21|17183.2|17063.2|17182.21|17062.21|10
1641522250000|2022-01-07 02:24:10|17181.17|17061.17|17177.18|17057.18|17181.17|17061.17|17176.72|17056.72|10
1641522260000|2022-01-07 02:24:20|17176.33|17056.33|17173.95|17053.95|17176.33|17056.33|17173.95|17053.95|10
1641522270000|2022-01-07 02:24:30|17173.4|17053.4|17172.69|17052.69|17173.4|17053.4|17172.4|17052.4|10
1641522280000|2022-01-07 02:24:40|17172.71|17052.71|17171.48|17051.48|17173.27|17053.27|17171.48|17051.48|9
1641522290000|2022-01-07 02:24:50|17171.37|17051.37|17171.04|17051.04|17171.44|17051.44|17170.92|17050.92|10
1641522300000|2022-01-07 02:25:00|17171.01|17051.01|17172.27|17052.27|17172.43|17052.43|17170.31|17050.31|10
1641522310000|2022-01-07 02:25:10|17171.51|17051.51|17170.5|17050.5|17171.51|17051.51|17170.5|17050.5|10
1641522320000|2022-01-07 02:25:20|17170.8|17050.8|17170.59|17050.59|17170.8|17050.8|17169.57|17049.57|9
1641522330000|2022-01-07 02:25:30|17170.55|17050.55|17170.39|17050.39|17170.56|17050.56|17170.26|17050.26|9
1641522340000|2022-01-07 02:25:40|17170.5|17050.5|17171.58|17051.58|17171.58|17051.58|17170.5|17050.5|10
1641522350000|2022-01-07 02:25:50|17171.61|17051.61|17170.19|17050.19|17171.88|17051.88|17170.06|17050.06|10
1641522360000|2022-01-07 02:26:00|17169.92|17049.92|17167.37|17047.37|17169.92|17049.92|17167.37|17047.37|10
1641522370000|2022-01-07 02:26:10|17167.19|17047.19|17171.77|17051.77|17171.77|17051.77|17167.19|17047.19|10
1641522380000|2022-01-07 02:26:20|17172.36|17052.36|17179.18|17059.18|17179.18|17059.18|17172.36|17052.36|10
1641522390000|2022-01-07 02:26:30|17179.67|17059.67|17179.49|17059.49|17180.25|17060.25|17179.38|17059.38|9
1641522400000|2022-01-07 02:26:40|17179.24|17059.24|17179.68|17059.68|17179.72|17059.72|17179.2|17059.2|9
1641522410000|2022-01-07 02:26:50|17180.42|17060.42|17184.04|17064.04|17184.04|17064.04|17180.42|17060.42|10
1641522420000|2022-01-07 02:27:00|17185.67|17065.67|17184.66|17064.66|17185.96|17065.96|17184.66|17064.66|10
1641522430000|2022-01-07 02:27:10|17184.54|17064.54|17182.83|17062.83|17184.54|17064.54|17182.83|17062.83|9
1641522440000|2022-01-07 02:27:20|17182.72|17062.72|17182.87|17062.87|17182.92|17062.92|17182.69|17062.69|9
1641522450000|2022-01-07 02:27:30|17182.76|17062.76|17181.63|17061.63|17182.76|17062.76|17181.58|17061.58|9
1641522460000|2022-01-07 02:27:40|17181.43|17061.43|17183.66|17063.66|17183.75|17063.75|17181.3|17061.3|10
1641522470000|2022-01-07 02:27:50|17184.01|17064.01|17182.71|17062.71|17184.12|17064.12|17182.71|17062.71|10
1641522480000|2022-01-07 02:28:00|17182.69|17062.69|17180.54|17060.54|17182.75|17062.75|17180.54|17060.54|9
1641522490000|2022-01-07 02:28:10|17179.91|17059.91|17177.07|17057.07|17179.91|17059.91|17177|17057|10
1641522500000|2022-01-07 02:28:20|17177.37|17057.37|17175.5|17055.5|17177.37|17057.37|17175.24|17055.24|10
1641522510000|2022-01-07 02:28:30|17176.22|17056.22|17176.66|17056.66|17176.66|17056.66|17175.99|17055.99|9
1641522520000|2022-01-07 02:28:40|17176.38|17056.38|17176.72|17056.72|17177.06|17057.06|17176.38|17056.38|8
1641522530000|2022-01-07 02:28:50|17176.6|17056.6|17175.58|17055.58|17176.6|17056.6|17175.58|17055.58|10
1641522540000|2022-01-07 02:29:00|17175.37|17055.37|17179.7|17059.7|17179.7|17059.7|17175.37|17055.37|10
1641522550000|2022-01-07 02:29:10|17179.24|17059.24|17179.54|17059.54|17179.98|17059.98|17179.24|17059.24|10
1641522560000|2022-01-07 02:29:20|17179.43|17059.43|17179.9|17059.9|17179.9|17059.9|17179.26|17059.26|10
1641522570000|2022-01-07 02:29:30|17179.87|17059.87|17179.66|17059.66|17180.06|17060.06|17179.37|17059.37|9
1641522580000|2022-01-07 02:29:40|17179.9|17059.9|17180.58|17060.58|17180.58|17060.58|17179.84|17059.84|9
1641522590000|2022-01-07 02:29:50|17180.72|17060.72|17180.5|17060.5|17181.04|17061.04|17180.5|17060.5|10
1641522600000|2022-01-07 02:30:00|17180.39|17060.39|17184.08|17064.08|17184.08|17064.08|17180.39|17060.39|10
1641522610000|2022-01-07 02:30:10|17184.63|17064.63|17186.83|17066.83|17186.83|17066.83|17184.63|17064.63|10
1641522620000|2022-01-07 02:30:20|17187.46|17067.46|17187.78|17067.78|17188|17068|17187.44|17067.44|9
1641522630000|2022-01-07 02:30:30|17188.15|17068.15|17187.35|17067.35|17188.44|17068.44|17187.35|17067.35|10
1641522640000|2022-01-07 02:30:40|17187.7|17067.7|17188.75|17068.75|17188.81|17068.81|17187.59|17067.59|9
1641522650000|2022-01-07 02:30:50|17188.49|17068.49|17187.63|17067.63|17188.74|17068.74|17187.45|17067.45|10
1641522660000|2022-01-07 02:31:00|17188.06|17068.06|17186.59|17066.59|17188.06|17068.06|17186.55|17066.55|10
1641522670000|2022-01-07 02:31:10|17186.05|17066.05|17187.15|17067.15|17187.56|17067.56|17185.74|17065.74|9
1641522680000|2022-01-07 02:31:20|17187.33|17067.33|17184.57|17064.57|17187.33|17067.33|17184.57|17064.57|9
1641522690000|2022-01-07 02:31:30|17183.42|17063.42|17181.08|17061.08|17183.49|17063.49|17181.08|17061.08|10
1641522700000|2022-01-07 02:31:40|17180.64|17060.64|17173.79|17053.79|17180.64|17060.64|17173.79|17053.79|10
1641522710000|2022-01-07 02:31:50|17173.65|17053.65|17173.79|17053.79|17173.79|17053.79|17172.11|17052.11|10
1641522720000|2022-01-07 02:32:00|17173.63|17053.63|17172.06|17052.06|17173.77|17053.77|17172.02|17052.02|9
1641522730000|2022-01-07 02:32:10|17171.62|17051.62|17169.99|17049.99|17172.38|17052.38|17169.99|17049.99|9
1641522740000|2022-01-07 02:32:20|17169.94|17049.94|17168.04|17048.04|17169.94|17049.94|17168.04|17048.04|9
1641522750000|2022-01-07 02:32:30|17167.81|17047.81|17166.48|17046.48|17167.81|17047.81|17166.48|17046.48|10
1641522760000|2022-01-07 02:32:40|17166.66|17046.66|17165.21|17045.21|17166.72|17046.72|17165.05|17045.05|10
1641522770000|2022-01-07 02:32:50|17165.37|17045.37|17165.39|17045.39|17165.5|17045.5|17165.1|17045.1|8
1641522780000|2022-01-07 02:33:00|17165.11|17045.11|17164.36|17044.36|17165.33|17045.33|17164.36|17044.36|10
1641522790000|2022-01-07 02:33:10|17163.77|17043.77|17159.93|17039.93|17163.77|17043.77|17159.82|17039.82|10
1641522800000|2022-01-07 02:33:20|17158.76|17038.76|17155.98|17035.98|17158.76|17038.76|17155.72|17035.72|10
1641522810000|2022-01-07 02:33:30|17154.64|17034.64|17152.1|17032.1|17154.64|17034.64|17152.1|17032.1|10
1641522820000|2022-01-07 02:33:40|17152.09|17032.09|17152.34|17032.34|17152.34|17032.34|17151.91|17031.91|10
1641522830000|2022-01-07 02:33:50|17152.3|17032.3|17151.25|17031.25|17152.3|17032.3|17151.15|17031.15|10
1641522840000|2022-01-07 02:34:00|17151.24|17031.24|17148.7|17028.7|17151.24|17031.24|17148.37|17028.37|9
1641522850000|2022-01-07 02:34:10|17147.72|17027.72|17145.39|17025.39|17147.85|17027.85|17145.39|17025.39|9
1641522860000|2022-01-07 02:34:20|17145.62|17025.62|17145.78|17025.78|17145.87|17025.87|17145.41|17025.41|10
1641522870000|2022-01-07 02:34:30|17146.33|17026.33|17149.59|17029.59|17149.59|17029.59|17146.33|17026.33|10
1641522880000|2022-01-07 02:34:40|17150.16|17030.16|17149.92|17029.92|17150.22|17030.22|17149.61|17029.61|10
1641522890000|2022-01-07 02:34:50|17149.22|17029.22|17144.35|17024.35|17149.22|17029.22|17144.35|17024.35|10
1641522900000|2022-01-07 02:35:00|17143.8|17023.8|17143.26|17023.26|17143.8|17023.8|17142.8|17022.8|10
1641522910000|2022-01-07 02:35:10|17143.62|17023.62|17144.02|17024.02|17144.02|17024.02|17142.79|17022.79|10
1641522920000|2022-01-07 02:35:20|17143.82|17023.82|17143.11|17023.11|17144.1|17024.1|17143.11|17023.11|10
1641522930000|2022-01-07 02:35:30|17143.08|17023.08|17140.41|17020.41|17143.09|17023.09|17140.07|17020.07|10
1641522940000|2022-01-07 02:35:40|17140.51|17020.51|17138.65|17018.65|17140.68|17020.68|17138.65|17018.65|10
1641522950000|2022-01-07 02:35:50|17138.35|17018.35|17136.46|17016.46|17138.35|17018.35|17136.25|17016.25|10
1641522960000|2022-01-07 02:36:00|17136.74|17016.74|17139.09|17019.09|17139.2|17019.2|17136.74|17016.74|10
1641522970000|2022-01-07 02:36:10|17139.24|17019.24|17137.96|17017.96|17139.32|17019.32|17137.96|17017.96|9
1641522980000|2022-01-07 02:36:20|17137.67|17017.67|17133.8|17013.8|17137.67|17017.67|17133.76|17013.76|10
1641522990000|2022-01-07 02:36:30|17133.83|17013.83|17131.07|17011.07|17133.83|17013.83|17131.07|17011.07|10
1641523000000|2022-01-07 02:36:40|17131.22|17011.22|17132.27|17012.27|17132.36|17012.36|17131.19|17011.19|10
1641523010000|2022-01-07 02:36:50|17132.23|17012.23|17132.69|17012.69|17132.69|17012.69|17132.23|17012.23|10
1641523020000|2022-01-07 02:37:00|17133.01|17013.01|17133.91|17013.91|17134.23|17014.23|17133.01|17013.01|9
1641523030000|2022-01-07 02:37:10|17133.7|17013.7|17133.45|17013.45|17133.76|17013.76|17132.94|17012.94|9
1641523040000|2022-01-07 02:37:20|17133.07|17013.07|17131.04|17011.04|17133.07|17013.07|17131.03|17011.03|10
1641523050000|2022-01-07 02:37:30|17131.26|17011.26|17132.41|17012.41|17132.41|17012.41|17130.89|17010.89|10
1641523060000|2022-01-07 02:37:40|17132.44|17012.44|17132.94|17012.94|17132.94|17012.94|17132.15|17012.15|8
1641523070000|2022-01-07 02:37:50|17133.22|17013.22|17134.96|17014.96|17134.96|17014.96|17133.22|17013.22|10
1641523080000|2022-01-07 02:38:00|17134.82|17014.82|17135.17|17015.17|17135.22|17015.22|17134.26|17014.26|10
1641523090000|2022-01-07 02:38:10|17135.05|17015.05|17134.74|17014.74|17135.61|17015.61|17134.74|17014.74|10
1641523100000|2022-01-07 02:38:20|17134.31|17014.31|17134.84|17014.84|17134.93|17014.93|17134.16|17014.16|10
1641523110000|2022-01-07 02:38:30|17134.54|17014.54|17133.91|17013.91|17135.06|17015.06|17133.89|17013.89|10
1641523120000|2022-01-07 02:38:40|17133.75|17013.75|17130.39|17010.39|17133.88|17013.88|17130.22|17010.22|9
1641523130000|2022-01-07 02:38:50|17129.84|17009.84|17124.64|17004.64|17129.84|17009.84|17124.64|17004.64|10
1641523140000|2022-01-07 02:39:00|17124.95|17004.95|17124.89|17004.89|17125.42|17005.42|17124.48|17004.48|10
1641523150000|2022-01-07 02:39:10|17125.03|17005.03|17123.84|17003.84|17125.32|17005.32|17123.56|17003.56|10
1641523160000|2022-01-07 02:39:20|17123.95|17003.95|17125.53|17005.53|17125.53|17005.53|17123.56|17003.56|10
1641523170000|2022-01-07 02:39:30|17125.1|17005.1|17125.38|17005.38|17125.51|17005.51|17125.1|17005.1|10
1641523180000|2022-01-07 02:39:40|17125.57|17005.57|17121.46|17001.46|17125.57|17005.57|17121.46|17001.46|9
1641523190000|2022-01-07 02:39:50|17121.32|17001.32|17121.53|17001.53|17121.7|17001.7|17120.98|17000.98|10
1641523200000|2022-01-07 02:40:00|17121.95|17001.95|17124.64|17004.64|17124.68|17004.68|17121.88|17001.88|10
1641523210000|2022-01-07 02:40:10|17124.12|17004.12|17125.06|17005.06|17125.06|17005.06|17124.12|17004.12|10
1641523220000|2022-01-07 02:40:20|17126.59|17006.59|17129.56|17009.56|17129.56|17009.56|17126.59|17006.59|10
1641523230000|2022-01-07 02:40:30|17129.93|17009.93|17130.21|17010.21|17131.08|17011.08|17129.93|17009.93|10
1641523240000|2022-01-07 02:40:40|17129.91|17009.91|17126.82|17006.82|17129.91|17009.91|17126.77|17006.77|10
1641523250000|2022-01-07 02:40:50|17126.74|17006.74|17127.18|17007.18|17127.18|17007.18|17126.42|17006.42|9
1641523260000|2022-01-07 02:41:00|17126.8|17006.8|17128.65|17008.65|17129.58|17009.58|17126.8|17006.8|10
1641523270000|2022-01-07 02:41:10|17129.03|17009.03|17129.43|17009.43|17129.98|17009.98|17129.03|17009.03|10
1641523280000|2022-01-07 02:41:20|17129.11|17009.11|17131.52|17011.52|17131.52|17011.52|17129.11|17009.11|10
1641523290000|2022-01-07 02:41:30|17131.49|17011.49|17134.43|17014.43|17134.43|17014.43|17131.49|17011.49|9
1641523300000|2022-01-07 02:41:40|17133.72|17013.72|17132.01|17012.01|17133.72|17013.72|17131.73|17011.73|10
1641523310000|2022-01-07 02:41:50|17130.46|17010.46|17127.57|17007.57|17130.46|17010.46|17127.35|17007.35|10
1641523320000|2022-01-07 02:42:00|17127.58|17007.58|17128.32|17008.32|17128.32|17008.32|17127.58|17007.58|9
1641523330000|2022-01-07 02:42:10|17128.17|17008.17|17121.74|17001.74|17128.17|17008.17|17121.74|17001.74|10
1641523340000|2022-01-07 02:42:20|17121.19|17001.19|17114.09|16994.09|17121.19|17001.19|17114.09|16994.09|10
1641523350000|2022-01-07 02:42:30|17113.89|16993.89|17114.64|16994.64|17114.93|16994.93|17113.89|16993.89|10
1641523360000|2022-01-07 02:42:40|17114.49|16994.49|17112.15|16992.15|17114.59|16994.59|17112.15|16992.15|10
1641523370000|2022-01-07 02:42:50|17112.3|16992.3|17112.18|16992.18|17112.3|16992.3|17111.78|16991.78|10
1641523380000|2022-01-07 02:43:00|17111.97|16991.97|17110.46|16990.46|17112.12|16992.12|17110.46|16990.46|10
1641523390000|2022-01-07 02:43:10|17110.38|16990.38|17108.87|16988.87|17110.38|16990.38|17108.35|16988.35|10
1641523400000|2022-01-07 02:43:20|17108.95|16988.95|17109.5|16989.5|17109.5|16989.5|17108.86|16988.86|10
1641523410000|2022-01-07 02:43:30|17109.47|16989.47|17110.12|16990.12|17111.01|16991.01|17109.18|16989.18|10
1641523420000|2022-01-07 02:43:40|17110.08|16990.08|17109.24|16989.24|17110.28|16990.28|17109.24|16989.24|9
1641523430000|2022-01-07 02:43:50|17108.63|16988.63|17110.79|16990.79|17110.79|16990.79|17108.63|16988.63|9
1641523440000|2022-01-07 02:44:00|17110.36|16990.36|17109.25|16989.25|17110.36|16990.36|17109.01|16989.01|10
1641523450000|2022-01-07 02:44:10|17109.57|16989.57|17110.28|16990.28|17110.28|16990.28|17109.57|16989.57|10
1641523460000|2022-01-07 02:44:20|17110.18|16990.18|17111.23|16991.23|17111.51|16991.51|17110.15|16990.15|9
1641523470000|2022-01-07 02:44:30|17111.31|16991.31|17109.42|16989.42|17111.56|16991.56|17109.42|16989.42|10
1641523480000|2022-01-07 02:44:40|17109.31|16989.31|17109.85|16989.85|17109.85|16989.85|17108.47|16988.47|10
1641523490000|2022-01-07 02:44:50|17109.94|16989.94|17111.51|16991.51|17111.88|16991.88|17109.94|16989.94|10
1641523500000|2022-01-07 02:45:00|17111.59|16991.59|17112.95|16992.95|17112.95|16992.95|17111.15|16991.15|9
1641523510000|2022-01-07 02:45:10|17113.16|16993.16|17112.59|16992.59|17113.16|16993.16|17112.56|16992.56|10
1641523520000|2022-01-07 02:45:20|17112.84|16992.84|17112.26|16992.26|17113.34|16993.34|17112.05|16992.05|10
1641523530000|2022-01-07 02:45:30|17112.17|16992.17|17114.72|16994.72|17114.8|16994.8|17112.17|16992.17|10
1641523540000|2022-01-07 02:45:40|17115.78|16995.78|17119.76|16999.76|17119.89|16999.89|17115.78|16995.78|10
1641523550000|2022-01-07 02:45:50|17119.63|16999.63|17121.36|17001.36|17121.36|17001.36|17119.63|16999.63|10
1641523560000|2022-01-07 02:46:00|17121.09|17001.09|17120.13|17000.13|17121.09|17001.09|17119.17|16999.17|10
1641523570000|2022-01-07 02:46:10|17120.03|17000.03|17120.83|17000.83|17120.9|17000.9|17119.49|16999.49|10
1641523580000|2022-01-07 02:46:20|17121.33|17001.33|17120.94|17000.94|17121.79|17001.79|17120.94|17000.94|9
1641523590000|2022-01-07 02:46:30|17121.06|17001.06|17118|16998|17121.06|17001.06|17118|16998|10
1641523600000|2022-01-07 02:46:40|17117.99|16997.99|17117.34|16997.34|17118.15|16998.15|17117.34|16997.34|10
1641523610000|2022-01-07 02:46:50|17117.29|16997.29|17113.82|16993.82|17117.39|16997.39|17113.54|16993.54|9
1641523620000|2022-01-07 02:47:00|17113.86|16993.86|17112.21|16992.21|17113.86|16993.86|17111.91|16991.91|10
1641523630000|2022-01-07 02:47:10|17110.99|16990.99|17112.72|16992.72|17112.72|16992.72|17110.74|16990.74|9
1641523640000|2022-01-07 02:47:20|17112.44|16992.44|17111.77|16991.77|17112.44|16992.44|17111.54|16991.54|8
1641523650000|2022-01-07 02:47:30|17111.93|16991.93|17110.35|16990.35|17111.93|16991.93|17110.35|16990.35|10
1641523660000|2022-01-07 02:47:40|17110.41|16990.41|17110.36|16990.36|17110.63|16990.63|17110.17|16990.17|9
1641523670000|2022-01-07 02:47:50|17110|16990|17111.1|16991.1|17111.1|16991.1|17109.91|16989.91|10
1641523680000|2022-01-07 02:48:00|17110.02|16990.02|17109.89|16989.89|17110.69|16990.69|17109.11|16989.11|8
1641523690000|2022-01-07 02:48:10|17109.46|16989.46|17108.65|16988.65|17109.46|16989.46|17108.65|16988.65|9
1641523700000|2022-01-07 02:48:20|17108.44|16988.44|17105.06|16985.06|17108.44|16988.44|17105.06|16985.06|10
1641523710000|2022-01-07 02:48:30|17105.04|16985.04|17103.79|16983.79|17105.04|16985.04|17103.79|16983.79|10
1641523720000|2022-01-07 02:48:40|17103.82|16983.82|17104.14|16984.14|17104.14|16984.14|17103.27|16983.27|9
1641523730000|2022-01-07 02:48:50|17104.57|16984.57|17106.8|16986.8|17106.8|16986.8|17104.48|16984.48|10
1641523740000|2022-01-07 02:49:00|17106.81|16986.81|17107|16987|17107.56|16987.56|17106.54|16986.54|10
1641523750000|2022-01-07 02:49:10|17106.91|16986.91|17109.15|16989.15|17109.15|16989.15|17106.87|16986.87|10
1641523760000|2022-01-07 02:49:20|17108.99|16988.99|17110.12|16990.12|17110.12|16990.12|17108.99|16988.99|10
1641523770000|2022-01-07 02:49:30|17110.34|16990.34|17111.26|16991.26|17111.26|16991.26|17110.34|16990.34|10
1641523780000|2022-01-07 02:49:40|17111.5|16991.5|17113.18|16993.18|17113.31|16993.31|17111.13|16991.13|10
1641523790000|2022-01-07 02:49:50|17113.3|16993.3|17114.14|16994.14|17114.14|16994.14|17113.3|16993.3|8
1641523800000|2022-01-07 02:50:00|17114.18|16994.18|17114.6|16994.6|17114.6|16994.6|17113.38|16993.38|9
1641523810000|2022-01-07 02:50:10|17114.72|16994.72|17117.43|16997.43|17117.43|16997.43|17114.72|16994.72|9
1641523820000|2022-01-07 02:50:20|17117.62|16997.62|17121.68|17001.68|17121.7|17001.7|17117.62|16997.62|10
1641523830000|2022-01-07 02:50:30|17121.85|17001.85|17122.76|17002.76|17123.1|17003.1|17121.85|17001.85|8
1641523840000|2022-01-07 02:50:40|17123.16|17003.16|17122.69|17002.69|17123.16|17003.16|17122.39|17002.39|10
1641523850000|2022-01-07 02:50:50|17122.44|17002.44|17122.5|17002.5|17122.86|17002.86|17122.27|17002.27|10
1641523860000|2022-01-07 02:51:00|17122.56|17002.56|17122.24|17002.24|17122.97|17002.97|17121.93|17001.93|9
1641523870000|2022-01-07 02:51:10|17122.27|17002.27|17122.17|17002.17|17122.32|17002.32|17121.95|17001.95|10
1641523880000|2022-01-07 02:51:20|17122.46|17002.46|17124.34|17004.34|17124.34|17004.34|17122.46|17002.46|10
1641523890000|2022-01-07 02:51:30|17124.58|17004.58|17128.79|17008.79|17128.79|17008.79|17124.58|17004.58|10
1641523900000|2022-01-07 02:51:40|17129.38|17009.38|17128.39|17008.39|17129.53|17009.53|17128.39|17008.39|8
1641523910000|2022-01-07 02:51:50|17128.79|17008.79|17129.41|17009.41|17129.49|17009.49|17128.79|17008.79|9
1641523920000|2022-01-07 02:52:00|17129.44|17009.44|17128.5|17008.5|17129.68|17009.68|17128.5|17008.5|10
1641523930000|2022-01-07 02:52:10|17128.49|17008.49|17128.05|17008.05|17129.4|17009.4|17128.05|17008.05|10
1641523940000|2022-01-07 02:52:20|17127.93|17007.93|17127.49|17007.49|17127.93|17007.93|17126.68|17006.68|10
1641523950000|2022-01-07 02:52:30|17127.79|17007.79|17124.5|17004.5|17127.79|17007.79|17124.1|17004.1|9
1641523960000|2022-01-07 02:52:40|17124.09|17004.09|17121.27|17001.27|17124.09|17004.09|17121.27|17001.27|10
1641523970000|2022-01-07 02:52:50|17121.25|17001.25|17119.6|16999.6|17121.32|17001.32|17119.6|16999.6|10
1641523980000|2022-01-07 02:53:00|17119.57|16999.57|17121.13|17001.13|17121.13|17001.13|17119.57|16999.57|10
1641523990000|2022-01-07 02:53:10|17122.25|17002.25|17122.78|17002.78|17123.28|17003.28|17122.25|17002.25|10
1641524000000|2022-01-07 02:53:20|17123.61|17003.61|17123.58|17003.58|17123.61|17003.61|17123.25|17003.25|9
1641524010000|2022-01-07 02:53:30|17123.59|17003.59|17126.31|17006.31|17126.31|17006.31|17123.35|17003.35|10
1641524020000|2022-01-07 02:53:40|17126.69|17006.69|17126.5|17006.5|17126.69|17006.69|17125.97|17005.97|10
1641524030000|2022-01-07 02:53:50|17126.65|17006.65|17128.23|17008.23|17128.52|17008.52|17126.44|17006.44|10
1641524040000|2022-01-07 02:54:00|17128.33|17008.33|17127.96|17007.96|17128.54|17008.54|17127.96|17007.96|10
1641524050000|2022-01-07 02:54:10|17127.17|17007.17|17124.23|17004.23|17127.17|17007.17|17124.23|17004.23|10
1641524060000|2022-01-07 02:54:20|17123.94|17003.94|17123.47|17003.47|17124.05|17004.05|17123.25|17003.25|10
1641524070000|2022-01-07 02:54:30|17123.69|17003.69|17124.7|17004.7|17124.7|17004.7|17123.69|17003.69|10
1641524080000|2022-01-07 02:54:40|17124.82|17004.82|17123.5|17003.5|17125.12|17005.12|17123.5|17003.5|10
1641524090000|2022-01-07 02:54:50|17123.9|17003.9|17123.94|17003.94|17123.94|17003.94|17123.62|17003.62|10
1641524100000|2022-01-07 02:55:00|17123.91|17003.91|17121.27|17001.27|17123.91|17003.91|17121.27|17001.27|10
1641524110000|2022-01-07 02:55:10|17120.86|17000.86|17117.43|16997.43|17120.86|17000.86|17117.43|16997.43|10
1641524120000|2022-01-07 02:55:20|17115.73|16995.73|17114.01|16994.01|17115.73|16995.73|17114.01|16994.01|10
1641524130000|2022-01-07 02:55:30|17112.28|16992.28|17105.96|16985.96|17112.28|16992.28|17105.96|16985.96|10
1641524140000|2022-01-07 02:55:40|17105.95|16985.95|17103.21|16983.21|17105.95|16985.95|17103.21|16983.21|10
1641524150000|2022-01-07 02:55:50|17103.15|16983.15|17103.31|16983.31|17104.96|16984.96|17102.77|16982.77|10
1641524160000|2022-01-07 02:56:00|17102.78|16982.78|17103.56|16983.56|17103.7|16983.7|17102.08|16982.08|10
1641524170000|2022-01-07 02:56:10|17102.43|16982.43|17102.61|16982.61|17103.1|16983.1|17102.43|16982.43|10
1641524180000|2022-01-07 02:56:20|17102.89|16982.89|17097.95|16977.95|17103.66|16983.66|17097.95|16977.95|10
1641524190000|2022-01-07 02:56:30|17097.66|16977.66|17095.08|16975.08|17097.66|16977.66|17095.08|16975.08|10
1641524200000|2022-01-07 02:56:40|17094.47|16974.47|17089.44|16969.44|17094.47|16974.47|17088.53|16968.53|10
1641524210000|2022-01-07 02:56:50|17089.13|16969.13|17087.33|16967.33|17089.13|16969.13|17087.02|16967.02|9
1641524220000|2022-01-07 02:57:00|17087.65|16967.65|17086.23|16966.23|17087.71|16967.71|17086.23|16966.23|9
1641524230000|2022-01-07 02:57:10|17084.99|16964.99|17086.14|16966.14|17086.75|16966.75|17084.99|16964.99|10
1641524240000|2022-01-07 02:57:20|17086.08|16966.08|17084.32|16964.32|17086.74|16966.74|17084.32|16964.32|10
1641524250000|2022-01-07 02:57:30|17084.4|16964.4|17082.91|16962.91|17084.4|16964.4|17082.91|16962.91|10
1641524260000|2022-01-07 02:57:40|17082.97|16962.97|17079.92|16959.92|17082.97|16962.97|17079.91|16959.91|10
1641524270000|2022-01-07 02:57:50|17079.5|16959.5|17077.59|16957.59|17079.5|16959.5|17077.59|16957.59|10
1641524280000|2022-01-07 02:58:00|17077.08|16957.08|17073.77|16953.77|17077.08|16957.08|17073.77|16953.77|10
1641524290000|2022-01-07 02:58:10|17073.51|16953.51|17067.27|16947.27|17073.51|16953.51|17067.27|16947.27|9
1641524300000|2022-01-07 02:58:20|17067.15|16947.15|17067.53|16947.53|17068.53|16948.53|17067.15|16947.15|10
1641524310000|2022-01-07 02:58:30|17067.36|16947.36|17065.76|16945.76|17067.36|16947.36|17065.73|16945.73|10
1641524320000|2022-01-07 02:58:40|17065.57|16945.57|17064.11|16944.11|17065.57|16945.57|17063.65|16943.65|10
1641524330000|2022-01-07 02:58:50|17064.71|16944.71|17063.99|16943.99|17065.2|16945.2|17063.99|16943.99|10
1641524340000|2022-01-07 02:59:00|17063.95|16943.95|17063.26|16943.26|17063.95|16943.95|17062.92|16942.92|10
1641524350000|2022-01-07 02:59:10|17063.25|16943.25|17062.96|16942.96|17063.82|16943.82|17062.76|16942.76|10
1641524360000|2022-01-07 02:59:20|17063.58|16943.58|17064.22|16944.22|17064.99|16944.99|17063.58|16943.58|10
1641524370000|2022-01-07 02:59:30|17064.21|16944.21|17063.27|16943.27|17064.21|16944.21|17062.84|16942.84|10
1641524380000|2022-01-07 02:59:40|17063.53|16943.53|17064.99|16944.99|17064.99|16944.99|17063.53|16943.53|9
1641524390000|2022-01-07 02:59:50|17065.28|16945.28|17065.17|16945.17|17065.75|16945.75|17065.17|16945.17|10
1641524400000|2022-01-07 03:00:00|17065.33|16945.33|17068.32|16948.32|17068.32|16948.32|17064.97|16944.97|10
1641524410000|2022-01-07 03:00:10|17068.99|16948.99|17076.79|16956.79|17076.96|16956.96|17068.99|16948.99|10
1641524420000|2022-01-07 03:00:20|17077.31|16957.31|17078.09|16958.09|17079.87|16959.87|17077.31|16957.31|10
1641524430000|2022-01-07 03:00:30|17077.67|16957.67|17073.13|16953.13|17077.67|16957.67|17073.13|16953.13|10
1641524440000|2022-01-07 03:00:40|17072.54|16952.54|17071.4|16951.4|17072.54|16952.54|17071.2|16951.2|10
1641524450000|2022-01-07 03:00:50|17070.94|16950.94|17070.86|16950.86|17071.23|16951.23|17070.36|16950.36|9
1641524460000|2022-01-07 03:01:00|17070.93|16950.93|17064.98|16944.98|17070.98|16950.98|17064.98|16944.98|10
1641524470000|2022-01-07 03:01:10|17064.55|16944.55|17057.17|16937.17|17064.55|16944.55|17057.17|16937.17|10
1641524480000|2022-01-07 03:01:20|17057.26|16937.26|17052.93|16932.93|17057.51|16937.51|17052.93|16932.93|10
1641524490000|2022-01-07 03:01:30|17050.81|16930.81|17048.79|16928.79|17050.81|16930.81|17046.68|16926.68|10
1641524500000|2022-01-07 03:01:40|17048.73|16928.73|17049.39|16929.39|17050.46|16930.46|17048.73|16928.73|10
1641524510000|2022-01-07 03:01:50|17049.25|16929.25|17048.12|16928.12|17049.36|16929.36|17047.87|16927.87|9
1641524520000|2022-01-07 03:02:00|17048.36|16928.36|17049.92|16929.92|17050.48|16930.48|17048.36|16928.36|10
1641524530000|2022-01-07 03:02:10|17050.17|16930.17|17053.61|16933.61|17053.61|16933.61|17050.17|16930.17|10
1641524540000|2022-01-07 03:02:20|17053.7|16933.7|17055.79|16935.79|17056.05|16936.05|17053.2|16933.2|10
1641524550000|2022-01-07 03:02:30|17056.23|16936.23|17056.62|16936.62|17056.62|16936.62|17055.86|16935.86|10
1641524560000|2022-01-07 03:02:40|17056.78|16936.78|17058.34|16938.34|17059.16|16939.16|17056.78|16936.78|10
1641524570000|2022-01-07 03:02:50|17057.75|16937.75|17060.53|16940.53|17060.53|16940.53|17057.75|16937.75|10
1641524580000|2022-01-07 03:03:00|17060.51|16940.51|17060.75|16940.75|17060.95|16940.95|17060.51|16940.51|8
1641524590000|2022-01-07 03:03:10|17060.83|16940.83|17060.41|16940.41|17061.31|16941.31|17060.25|16940.25|10
1641524600000|2022-01-07 03:03:20|17060.79|16940.79|17059.99|16939.99|17060.79|16940.79|17059.68|16939.68|9
1641524610000|2022-01-07 03:03:30|17060.27|16940.27|17061.27|16941.27|17061.27|16941.27|17059.99|16939.99|10
1641524620000|2022-01-07 03:03:40|17061.16|16941.16|17064.86|16944.86|17064.86|16944.86|17061.16|16941.16|10
1641524630000|2022-01-07 03:03:50|17065.62|16945.62|17064.67|16944.67|17065.9|16945.9|17064.67|16944.67|10
1641524640000|2022-01-07 03:04:00|17064.98|16944.98|17063.16|16943.16|17065.23|16945.23|17063.16|16943.16|10
1641524650000|2022-01-07 03:04:10|17063.04|16943.04|17063.49|16943.49|17063.49|16943.49|17062.25|16942.25|10
1641524660000|2022-01-07 03:04:20|17062.79|16942.79|17059.13|16939.13|17062.79|16942.79|17059.13|16939.13|9
1641524670000|2022-01-07 03:04:30|17059.12|16939.12|17057.23|16937.23|17059.45|16939.45|17057.23|16937.23|9
1641524680000|2022-01-07 03:04:40|17056.63|16936.63|17055.8|16935.8|17056.63|16936.63|17055.6|16935.6|10
1641524690000|2022-01-07 03:04:50|17056.09|16936.09|17053.06|16933.06|17056.09|16936.09|17053.06|16933.06|9
1641524700000|2022-01-07 03:05:00|17052.81|16932.81|17049.77|16929.77|17052.81|16932.81|17049.77|16929.77|10
1641524710000|2022-01-07 03:05:10|17047.95|16927.95|17045.75|16925.75|17047.95|16927.95|17045.75|16925.75|9
1641524720000|2022-01-07 03:05:20|17045.28|16925.28|17041.86|16921.86|17045.28|16925.28|17041.6|16921.6|10
1641524730000|2022-01-07 03:05:30|17042.15|16922.15|17042|16922|17043.16|16923.16|17041.88|16921.88|10
1641524740000|2022-01-07 03:05:40|17041.84|16921.84|17041.73|16921.73|17042.27|16922.27|17041.53|16921.53|9
1641524750000|2022-01-07 03:05:50|17040.89|16920.89|17036.81|16916.81|17040.89|16920.89|17036.81|16916.81|10
1641524760000|2022-01-07 03:06:00|17035.74|16915.74|17033.56|16913.56|17036.19|16916.19|17033.56|16913.56|10
1641524770000|2022-01-07 03:06:10|17033.73|16913.73|17032.46|16912.46|17033.73|16913.73|17032.45|16912.45|10
1641524780000|2022-01-07 03:06:20|17032.17|16912.17|17027.19|16907.19|17032.47|16912.47|17026.72|16906.72|10
1641524790000|2022-01-07 03:06:30|17027.01|16907.01|17024.58|16904.58|17027.08|16907.08|17024.58|16904.58|10
1641524800000|2022-01-07 03:06:40|17023.17|16903.17|17017.08|16897.08|17023.25|16903.25|17017.08|16897.08|10
1641524810000|2022-01-07 03:06:50|17016.58|16896.58|17012.06|16892.06|17016.58|16896.58|17011.67|16891.67|10
1641524820000|2022-01-07 03:07:00|17011.49|16891.49|17002.97|16882.97|17011.49|16891.49|17002.97|16882.97|10
1641524830000|2022-01-07 03:07:10|17002.31|16882.31|17004.38|16884.38|17004.38|16884.38|17001.96|16881.96|10
1641524840000|2022-01-07 03:07:20|17004.87|16884.87|17005.86|16885.86|17005.95|16885.95|17004.87|16884.87|10
1641524850000|2022-01-07 03:07:30|17006.18|16886.18|17012.8|16892.8|17012.8|16892.8|17006.18|16886.18|9
1641524860000|2022-01-07 03:07:40|17013.7|16893.7|17013.85|16893.85|17014.8|16894.8|17013.7|16893.7|10
1641524870000|2022-01-07 03:07:50|17013.98|16893.98|17015.93|16895.93|17015.93|16895.93|17013.98|16893.98|9
1641524880000|2022-01-07 03:08:00|17015.92|16895.92|17015.96|16895.96|17016.7|16896.7|17015.67|16895.67|10
1641524890000|2022-01-07 03:08:10|17016.2|16896.2|17017.31|16897.31|17017.31|16897.31|17015.76|16895.76|10
1641524900000|2022-01-07 03:08:20|17017.46|16897.46|17021.87|16901.87|17021.87|16901.87|17017.46|16897.46|10
1641524910000|2022-01-07 03:08:30|17022.28|16902.28|17025.94|16905.94|17025.94|16905.94|17022.28|16902.28|10
1641524920000|2022-01-07 03:08:40|17026.41|16906.41|17029.03|16909.03|17029.03|16909.03|17026.41|16906.41|10
1641524930000|2022-01-07 03:08:50|17029.31|16909.31|17029.62|16909.62|17029.83|16909.83|17028.94|16908.94|10
1641524940000|2022-01-07 03:09:00|17029.44|16909.44|17032.07|16912.07|17032.62|16912.62|17029.44|16909.44|10
1641524950000|2022-01-07 03:09:10|17031.89|16911.89|17031.95|16911.95|17032.71|16912.71|17031.75|16911.75|10
1641524960000|2022-01-07 03:09:20|17031.38|16911.38|17031.14|16911.14|17031.68|16911.68|17031.14|16911.14|9
1641524970000|2022-01-07 03:09:30|17030.91|16910.91|17028.21|16908.21|17030.91|16910.91|17028.21|16908.21|10
1641524980000|2022-01-07 03:09:40|17026.85|16906.85|17024.37|16904.37|17026.85|16906.85|17024.37|16904.37|10
1641524990000|2022-01-07 03:09:50|17024.48|16904.48|17025.23|16905.23|17025.23|16905.23|17024.48|16904.48|10
1641525000000|2022-01-07 03:10:00|17026.34|16906.34|17027.15|16907.15|17027.39|16907.39|17026.22|16906.22|9
1641525010000|2022-01-07 03:10:10|17027.26|16907.26|17029.26|16909.26|17029.26|16909.26|17027.05|16907.05|10
1641525020000|2022-01-07 03:10:20|17030.59|16910.59|17034.17|16914.17|17034.17|16914.17|17030.59|16910.59|8
1641525030000|2022-01-07 03:10:30|17036.84|16916.84|17049.13|16929.13|17049.13|16929.13|17036.78|16916.78|10
1641525040000|2022-01-07 03:10:40|17050.39|16930.39|17053.93|16933.93|17053.93|16933.93|17050.39|16930.39|10
1641525050000|2022-01-07 03:10:50|17053.86|16933.86|17055.74|16935.74|17055.74|16935.74|17053.52|16933.52|10
1641525060000|2022-01-07 03:11:00|17056.39|16936.39|17059.53|16939.53|17059.65|16939.65|17056.39|16936.39|10
1641525070000|2022-01-07 03:11:10|17060.12|16940.12|17059.95|16939.95|17060.51|16940.51|17059.93|16939.93|10
1641525080000|2022-01-07 03:11:20|17060.13|16940.13|17060.5|16940.5|17060.59|16940.59|17059.8|16939.8|10
1641525090000|2022-01-07 03:11:30|17060.59|16940.59|17063.33|16943.33|17063.51|16943.51|17060.59|16940.59|10
1641525100000|2022-01-07 03:11:40|17063.65|16943.65|17067|16947|17067.53|16947.53|17063.65|16943.65|10
1641525110000|2022-01-07 03:11:50|17067.06|16947.06|17066.39|16946.39|17067.09|16947.09|17066.37|16946.37|10
1641525120000|2022-01-07 03:12:00|17066.16|16946.16|17064.28|16944.28|17066.58|16946.58|17064.19|16944.19|9
1641525130000|2022-01-07 03:12:10|17064.23|16944.23|17061.83|16941.83|17064.23|16944.23|17061.72|16941.72|10
1641525140000|2022-01-07 03:12:20|17061.66|16941.66|17063.52|16943.52|17063.52|16943.52|17061.66|16941.66|10
1641525150000|2022-01-07 03:12:30|17063.59|16943.59|17064.71|16944.71|17064.71|16944.71|17063.51|16943.51|10
1641525160000|2022-01-07 03:12:40|17064.79|16944.79|17064.18|16944.18|17065.47|16945.47|17063.6|16943.6|10
1641525170000|2022-01-07 03:12:50|17063.62|16943.62|17063.93|16943.93|17064.71|16944.71|17063.62|16943.62|9
1641525180000|2022-01-07 03:13:00|17063.78|16943.78|17063.82|16943.82|17063.82|16943.82|17062.78|16942.78|9
1641525190000|2022-01-07 03:13:10|17063.99|16943.99|17065.91|16945.91|17065.91|16945.91|17063.99|16943.99|10
1641525200000|2022-01-07 03:13:20|17065.83|16945.83|17066.04|16946.04|17066.5|16946.5|17065.64|16945.64|10
1641525210000|2022-01-07 03:13:30|17065.97|16945.97|17063.75|16943.75|17065.97|16945.97|17063.32|16943.32|10
1641525220000|2022-01-07 03:13:40|17062.81|16942.81|17060.52|16940.52|17062.81|16942.81|17060.52|16940.52|10
1641525230000|2022-01-07 03:13:50|17060.69|16940.69|17060.06|16940.06|17060.69|16940.69|17060.06|16940.06|9
1641525240000|2022-01-07 03:14:00|17059.87|16939.87|17058.45|16938.45|17060.07|16940.07|17058.01|16938.01|10
1641525250000|2022-01-07 03:14:10|17058.33|16938.33|17058.61|16938.61|17059.62|16939.62|17058.33|16938.33|9
1641525260000|2022-01-07 03:14:20|17058.16|16938.16|17054.74|16934.74|17058.16|16938.16|17054.74|16934.74|10
1641525270000|2022-01-07 03:14:30|17054.5|16934.5|17054.9|16934.9|17055.91|16935.91|17054.5|16934.5|10
1641525280000|2022-01-07 03:14:40|17055.19|16935.19|17053.99|16933.99|17055.19|16935.19|17053.94|16933.94|10
1641525290000|2022-01-07 03:14:50|17054.09|16934.09|17053.03|16933.03|17054.09|16934.09|17052.64|16932.64|9
1641525300000|2022-01-07 03:15:00|17052.94|16932.94|17053.25|16933.25|17053.47|16933.47|17052.48|16932.48|10
1641525310000|2022-01-07 03:15:10|17052.77|16932.77|17050.97|16930.97|17052.77|16932.77|17050.97|16930.97|9
1641525320000|2022-01-07 03:15:20|17050.54|16930.54|17049.9|16929.9|17050.9|16930.9|17049.9|16929.9|9
1641525330000|2022-01-07 03:15:30|17049.71|16929.71|17051.56|16931.56|17051.64|16931.64|17049.71|16929.71|9
1641525340000|2022-01-07 03:15:40|17051.26|16931.26|17052.01|16932.01|17052.02|16932.02|17051.26|16931.26|10
1641525350000|2022-01-07 03:15:50|17052.11|16932.11|17048.87|16928.87|17052.11|16932.11|17048.87|16928.87|10
1641525360000|2022-01-07 03:16:00|17048.32|16928.32|17046.53|16926.53|17048.32|16928.32|17046.53|16926.53|10
1641525370000|2022-01-07 03:16:10|17046.4|16926.4|17042.85|16922.85|17046.4|16926.4|17042.85|16922.85|9
1641525380000|2022-01-07 03:16:20|17041.86|16921.86|17039.82|16919.82|17041.86|16921.86|17039.82|16919.82|10
1641525390000|2022-01-07 03:16:30|17039.74|16919.74|17038.25|16918.25|17040.34|16920.34|17038.13|16918.13|10
1641525400000|2022-01-07 03:16:40|17037.75|16917.75|17035.13|16915.13|17038.16|16918.16|17035.13|16915.13|9
1641525410000|2022-01-07 03:16:50|17035.02|16915.02|17032.22|16912.22|17035.02|16915.02|17032.22|16912.22|10
1641525420000|2022-01-07 03:17:00|17032.53|16912.53|17032.26|16912.26|17033.86|16913.86|17032.26|16912.26|10
1641525430000|2022-01-07 03:17:10|17032.54|16912.54|17031.66|16911.66|17032.68|16912.68|17031.66|16911.66|10
1641525440000|2022-01-07 03:17:20|17031.51|16911.51|17030.92|16910.92|17031.61|16911.61|17030.65|16910.65|10
1641525450000|2022-01-07 03:17:30|17028.97|16908.97|17028.06|16908.06|17028.97|16908.97|17028.06|16908.06|10
1641525460000|2022-01-07 03:17:40|17027.93|16907.93|17027.96|16907.96|17028.47|16908.47|17027.93|16907.93|10
1641525470000|2022-01-07 03:17:50|17027.98|16907.98|17028.4|16908.4|17028.66|16908.66|17027.98|16907.98|9
1641525480000|2022-01-07 03:18:00|17028.56|16908.56|17023.59|16903.59|17028.7|16908.7|17023.59|16903.59|10
1641525490000|2022-01-07 03:18:10|17023.81|16903.81|17023.71|16903.71|17024.22|16904.22|17023.3|16903.3|10
1641525500000|2022-01-07 03:18:20|17023.42|16903.42|17023.9|16903.9|17023.9|16903.9|17022.73|16902.73|10
1641525510000|2022-01-07 03:18:30|17024.63|16904.63|17030.17|16910.17|17030.95|16910.95|17024.63|16904.63|10
1641525520000|2022-01-07 03:18:40|17029.74|16909.74|17030.61|16910.61|17030.61|16910.61|17028.59|16908.59|10
1641525530000|2022-01-07 03:18:50|17031.45|16911.45|17033.81|16913.81|17033.81|16913.81|17031.45|16911.45|9
1641525540000|2022-01-07 03:19:00|17034.49|16914.49|17036.21|16916.21|17036.21|16916.21|17034.49|16914.49|10
1641525550000|2022-01-07 03:19:10|17036.58|16916.58|17036.48|16916.48|17036.79|16916.79|17035.72|16915.72|9
1641525560000|2022-01-07 03:19:20|17036.61|16916.61|17036.5|16916.5|17037.49|16917.49|17035.71|16915.71|10
1641525570000|2022-01-07 03:19:30|17036.58|16916.58|17037.2|16917.2|17037.31|16917.31|17036.58|16916.58|9
1641525580000|2022-01-07 03:19:40|17037.55|16917.55|17033.68|16913.68|17037.65|16917.65|17033.68|16913.68|10
1641525590000|2022-01-07 03:19:50|17033.82|16913.82|17035.15|16915.15|17035.15|16915.15|17033.57|16913.57|10
1641525600000|2022-01-07 03:20:00|17036.31|16916.31|17035.94|16915.94|17036.54|16916.54|17035.93|16915.93|10
1641525610000|2022-01-07 03:20:10|17036.39|16916.39|17038|16918|17038.07|16918.07|17036.39|16916.39|10
1641525620000|2022-01-07 03:20:20|17038.42|16918.42|17040.49|16920.49|17040.93|16920.93|17038.42|16918.42|10
1641525630000|2022-01-07 03:20:30|17040.48|16920.48|17038.65|16918.65|17041.7|16921.7|17038.65|16918.65|10
1641525640000|2022-01-07 03:20:40|17038.21|16918.21|17034.18|16914.18|17038.77|16918.77|17034.18|16914.18|10
1641525650000|2022-01-07 03:20:50|17034.11|16914.11|17020.11|16900.11|17034.11|16914.11|17020.11|16900.11|10
1641525660000|2022-01-07 03:21:00|17018.82|16898.82|17010.34|16890.34|17019.91|16899.91|17010.34|16890.34|10
1641525670000|2022-01-07 03:21:10|17009.09|16889.09|17004.5|16884.5|17009.09|16889.09|17004.5|16884.5|10
1641525680000|2022-01-07 03:21:20|17004.45|16884.45|17005.81|16885.81|17005.88|16885.88|17003.49|16883.49|10
1641525690000|2022-01-07 03:21:30|17003.76|16883.76|17005.5|16885.5|17005.65|16885.65|17003.76|16883.76|10
1641525700000|2022-01-07 03:21:40|17005.59|16885.59|17007.18|16887.18|17007.21|16887.21|17005.59|16885.59|10
1641525710000|2022-01-07 03:21:50|17007.64|16887.64|17009.7|16889.7|17009.7|16889.7|17007.64|16887.64|10
1641525720000|2022-01-07 03:22:00|17009.54|16889.54|17004.54|16884.54|17009.72|16889.72|17004.54|16884.54|10
1641525730000|2022-01-07 03:22:10|17004.56|16884.56|17003.45|16883.45|17004.56|16884.56|17003.3|16883.3|10
1641525740000|2022-01-07 03:22:20|17001.99|16881.99|16991.91|16871.91|17001.99|16881.99|16991.91|16871.91|10
1641525750000|2022-01-07 03:22:30|16991.32|16871.32|16987.21|16867.21|16991.41|16871.41|16987.21|16867.21|10
1641525760000|2022-01-07 03:22:40|16986.46|16866.46|16984.64|16864.64|16986.46|16866.46|16984.64|16864.64|10
1641525770000|2022-01-07 03:22:50|16983.81|16863.81|16975.35|16855.35|16983.81|16863.81|16975.35|16855.35|10
1641525780000|2022-01-07 03:23:00|16975.37|16855.37|16973.27|16853.27|16975.37|16855.37|16973.27|16853.27|10
1641525790000|2022-01-07 03:23:10|16973.53|16853.53|16958.67|16838.67|16973.53|16853.53|16958.67|16838.67|10
1641525800000|2022-01-07 03:23:20|16951.48|16831.48|16897.04|16777.04|16951.48|16831.48|16897.04|16777.04|10
1641525810000|2022-01-07 03:23:30|16890.49|16770.49|16851.8|16731.8|16890.49|16770.49|16851.66|16731.66|10
1641525820000|2022-01-07 03:23:40|16848.39|16728.39|16867.45|16747.45|16867.45|16747.45|16848.39|16728.39|10
1641525830000|2022-01-07 03:23:50|16866.82|16746.82|16862.76|16742.76|16867.07|16747.07|16862.76|16742.76|10
1641525840000|2022-01-07 03:24:00|16861.3|16741.3|16857.09|16737.09|16864.98|16744.98|16857.09|16737.09|10
1641525850000|2022-01-07 03:24:10|16853.51|16733.51|16857.87|16737.87|16857.87|16737.87|16849.88|16729.88|10
1641525860000|2022-01-07 03:24:20|16858.48|16738.48|16852.5|16732.5|16858.48|16738.48|16850.47|16730.47|10
1641525870000|2022-01-07 03:24:30|16852.68|16732.68|16845.63|16725.63|16852.74|16732.74|16845.48|16725.48|10
1641525880000|2022-01-07 03:24:40|16845.99|16725.99|16831.89|16711.89|16846.27|16726.27|16831.16|16711.16|10
1641525890000|2022-01-07 03:24:50|16833.31|16713.31|16840.76|16720.76|16841.99|16721.99|16833.31|16713.31|10
1641525900000|2022-01-07 03:25:00|16841.68|16721.68|16841.1|16721.1|16841.68|16721.68|16835.99|16715.99|10
1641525910000|2022-01-07 03:25:10|16841.78|16721.78|16842.73|16722.73|16843.65|16723.65|16841.71|16721.71|10
1641525920000|2022-01-07 03:25:20|16842.02|16722.02|16843.72|16723.72|16843.72|16723.72|16841.05|16721.05|9
1641525930000|2022-01-07 03:25:30|16843.49|16723.49|16840.58|16720.58|16843.49|16723.49|16840.54|16720.54|10
1641525940000|2022-01-07 03:25:40|16841.7|16721.7|16839.83|16719.83|16842.47|16722.47|16839.23|16719.23|10
1641525950000|2022-01-07 03:25:50|16838.71|16718.71|16838.98|16718.98|16840.35|16720.35|16838.71|16718.71|10
1641525960000|2022-01-07 03:26:00|16838.03|16718.03|16829.64|16709.64|16838.03|16718.03|16829.64|16709.64|10
1641525970000|2022-01-07 03:26:10|16829.09|16709.09|16821.23|16701.23|16829.09|16709.09|16821.23|16701.23|10
1641525980000|2022-01-07 03:26:20|16821.05|16701.05|16821.27|16701.27|16821.34|16701.34|16820.13|16700.13|10
1641525990000|2022-01-07 03:26:30|16821.84|16701.84|16823.78|16703.78|16824.04|16704.04|16821.77|16701.77|10
1641526000000|2022-01-07 03:26:40|16824.09|16704.09|16825.89|16705.89|16825.89|16705.89|16823.4|16703.4|10
1641526010000|2022-01-07 03:26:50|16825.13|16705.13|16816.74|16696.74|16825.13|16705.13|16816.74|16696.74|10
1641526020000|2022-01-07 03:27:00|16814.63|16694.63|16795.99|16675.99|16814.63|16694.63|16795.99|16675.99|10
1641526030000|2022-01-07 03:27:10|16796.41|16676.41|16787.95|16667.95|16796.41|16676.41|16787.78|16667.78|10
1641526040000|2022-01-07 03:27:20|16784.96|16664.96|16766.92|16646.92|16784.99|16664.99|16766.92|16646.92|10
1641526050000|2022-01-07 03:27:30|16768.03|16648.03|16767.62|16647.62|16768.03|16648.03|16766.29|16646.29|9
1641526060000|2022-01-07 03:27:40|16767.38|16647.38|16784.22|16664.22|16784.22|16664.22|16767.38|16647.38|9
1641526070000|2022-01-07 03:27:50|16788.07|16668.07|16790.7|16670.7|16790.7|16670.7|16787.77|16667.77|10
1641526080000|2022-01-07 03:28:00|16791.24|16671.24|16796.18|16676.18|16796.18|16676.18|16791.24|16671.24|10
1641526090000|2022-01-07 03:28:10|16795.37|16675.37|16788.77|16668.77|16795.93|16675.93|16788.77|16668.77|10
1641526100000|2022-01-07 03:28:20|16785.37|16665.37|16781.62|16661.62|16785.38|16665.38|16781.62|16661.62|10
1641526110000|2022-01-07 03:28:30|16782.27|16662.27|16784.98|16664.98|16784.98|16664.98|16779.64|16659.64|10
1641526120000|2022-01-07 03:28:40|16785.54|16665.54|16779.38|16659.38|16785.54|16665.54|16779.38|16659.38|10
1641526130000|2022-01-07 03:28:50|16780.07|16660.07|16775.79|16655.79|16781.16|16661.16|16775.79|16655.79|10
1641526140000|2022-01-07 03:29:00|16775.29|16655.29|16773.23|16653.23|16775.29|16655.29|16773.23|16653.23|10
1641526150000|2022-01-07 03:29:10|16773.58|16653.58|16769.64|16649.64|16773.58|16653.58|16769.64|16649.64|10
1641526160000|2022-01-07 03:29:20|16768.53|16648.53|16761.43|16641.43|16768.53|16648.53|16761.43|16641.43|10
1641526170000|2022-01-07 03:29:30|16761.33|16641.33|16753.76|16633.76|16761.33|16641.33|16753.73|16633.73|10
1641526180000|2022-01-07 03:29:40|16752.72|16632.72|16759.46|16639.46|16759.46|16639.46|16750.69|16630.69|10
1641526190000|2022-01-07 03:29:50|16761.82|16641.82|16778.64|16658.64|16778.64|16658.64|16761.82|16641.82|10
1641526200000|2022-01-07 03:30:00|16782.1|16662.1|16797|16677|16798.42|16678.42|16782.1|16662.1|10
1641526210000|2022-01-07 03:30:10|16797.31|16677.31|16791.63|16671.63|16799.31|16679.31|16791.63|16671.63|10
1641526220000|2022-01-07 03:30:20|16790.25|16670.25|16778.26|16658.26|16790.4|16670.4|16778.26|16658.26|10
1641526230000|2022-01-07 03:30:30|16778.09|16658.09|16766.57|16646.57|16778.09|16658.09|16766.03|16646.03|10
1641526240000|2022-01-07 03:30:40|16766.7|16646.7|16767.5|16647.5|16767.94|16647.94|16765.92|16645.92|10
1641526250000|2022-01-07 03:30:50|16767.52|16647.52|16767.05|16647.05|16767.52|16647.52|16765.26|16645.26|10
1641526260000|2022-01-07 03:31:00|16766.86|16646.86|16759.89|16639.89|16766.86|16646.86|16759.89|16639.89|10
1641526270000|2022-01-07 03:31:10|16759.75|16639.75|16717.33|16597.33|16759.75|16639.75|16717.33|16597.33|10
1641526280000|2022-01-07 03:31:20|16715.18|16595.18|16693.14|16573.14|16715.18|16595.18|16693.14|16573.14|10
1641526290000|2022-01-07 03:31:30|16688.59|16568.59|16604.4|16484.4|16688.59|16568.59|16602.99|16482.99|10
1641526300000|2022-01-07 03:31:40|16609.82|16489.82|16651.91|16531.91|16651.91|16531.91|16609.4|16489.4|10
1641526310000|2022-01-07 03:31:50|16652.32|16532.32|16685.93|16565.93|16685.93|16565.93|16652.32|16532.32|10
1641526320000|2022-01-07 03:32:00|16688.78|16568.78|16700.44|16580.44|16700.44|16580.44|16688.66|16568.66|10
1641526330000|2022-01-07 03:32:10|16702.6|16582.6|16690.15|16570.15|16707.26|16587.26|16690.15|16570.15|10
1641526340000|2022-01-07 03:32:20|16685.5|16565.5|16678.24|16558.24|16685.5|16565.5|16678.24|16558.24|10
1641526350000|2022-01-07 03:32:30|16676.01|16556.01|16689.95|16569.95|16690.97|16570.97|16676.01|16556.01|10
1641526360000|2022-01-07 03:32:40|16689.91|16569.91|16715.97|16595.97|16715.97|16595.97|16689.85|16569.85|10
1641526370000|2022-01-07 03:32:50|16721.92|16601.92|16735.81|16615.81|16737.12|16617.12|16721.92|16601.92|10
1641526380000|2022-01-07 03:33:00|16735.37|16615.37|16732.48|16612.48|16736.35|16616.35|16732.48|16612.48|10
1641526390000|2022-01-07 03:33:10|16729.86|16609.86|16693.69|16573.69|16729.86|16609.86|16693.69|16573.69|10
1641526400000|2022-01-07 03:33:20|16685.59|16565.59|16686.43|16566.43|16686.43|16566.43|16681.9|16561.9|9
1641526410000|2022-01-07 03:33:30|16683.95|16563.95|16683.83|16563.83|16684.97|16564.97|16681.37|16561.37|10
1641526420000|2022-01-07 03:33:40|16683.73|16563.73|16684.58|16564.58|16684.58|16564.58|16680.38|16560.38|10
1641526430000|2022-01-07 03:33:50|16684.46|16564.46|16674.76|16554.76|16684.99|16564.99|16674.76|16554.76|10
1641526440000|2022-01-07 03:34:00|16671.96|16551.96|16669.35|16549.35|16672.76|16552.76|16668.4|16548.4|10
1641526450000|2022-01-07 03:34:10|16669.86|16549.86|16661.19|16541.19|16669.86|16549.86|16661.19|16541.19|10
1641526460000|2022-01-07 03:34:20|16661.72|16541.72|16669.92|16549.92|16669.92|16549.92|16661.4|16541.4|10
1641526470000|2022-01-07 03:34:30|16670.51|16550.51|16694.95|16574.95|16695.14|16575.14|16670.51|16550.51|10
1641526480000|2022-01-07 03:34:40|16694.74|16574.74|16694.29|16574.29|16694.74|16574.74|16693.44|16573.44|10
1641526490000|2022-01-07 03:34:50|16692.11|16572.11|16689.39|16569.39|16692.11|16572.11|16689.13|16569.13|10
1641526500000|2022-01-07 03:35:00|16689.45|16569.45|16690.87|16570.87|16690.87|16570.87|16687.92|16567.92|10
1641526510000|2022-01-07 03:35:10|16690.97|16570.97|16695.69|16575.69|16695.69|16575.69|16690.39|16570.39|10
1641526520000|2022-01-07 03:35:20|16696.61|16576.61|16696.77|16576.77|16698.06|16578.06|16695.42|16575.42|10
1641526530000|2022-01-07 03:35:30|16696.21|16576.21|16680.64|16560.64|16696.21|16576.21|16680.64|16560.64|10
1641526540000|2022-01-07 03:35:40|16678.11|16558.11|16673.27|16553.27|16678.11|16558.11|16671.77|16551.77|10
1641526550000|2022-01-07 03:35:50|16673.35|16553.35|16678.85|16558.85|16679.05|16559.05|16673.35|16553.35|10
1641526560000|2022-01-07 03:36:00|16678.81|16558.81|16678.56|16558.56|16680.09|16560.09|16676.96|16556.96|10
1641526570000|2022-01-07 03:36:10|16677.94|16557.94|16675.82|16555.82|16677.94|16557.94|16675.82|16555.82|9
1641526580000|2022-01-07 03:36:20|16676.2|16556.2|16669.33|16549.33|16676.2|16556.2|16669.33|16549.33|10
1641526590000|2022-01-07 03:36:30|16670.15|16550.15|16674.45|16554.45|16674.81|16554.81|16669.44|16549.44|10
1641526600000|2022-01-07 03:36:40|16676.94|16556.94|16673.42|16553.42|16676.94|16556.94|16673.42|16553.42|10
1641526610000|2022-01-07 03:36:50|16673.05|16553.05|16671.4|16551.4|16673.8|16553.8|16670.89|16550.89|10
1641526620000|2022-01-07 03:37:00|16670.62|16550.62|16662.47|16542.47|16670.62|16550.62|16661.96|16541.96|9
1641526630000|2022-01-07 03:37:10|16662.07|16542.07|16665.86|16545.86|16665.86|16545.86|16662.07|16542.07|10
1641526640000|2022-01-07 03:37:20|16667.73|16547.73|16673.6|16553.6|16673.6|16553.6|16667.6|16547.6|10
1641526650000|2022-01-07 03:37:30|16673.5|16553.5|16674.33|16554.33|16674.33|16554.33|16671.48|16551.48|10
1641526660000|2022-01-07 03:37:40|16673.8|16553.8|16662.61|16542.61|16676.86|16556.86|16662.61|16542.61|10
1641526670000|2022-01-07 03:37:50|16661.41|16541.41|16654.43|16534.43|16661.41|16541.41|16654.43|16534.43|10
1641526680000|2022-01-07 03:38:00|16654.09|16534.09|16643.53|16523.53|16654.09|16534.09|16643.53|16523.53|10
1641526690000|2022-01-07 03:38:10|16643.12|16523.12|16630.27|16510.27|16643.12|16523.12|16630.27|16510.27|10
1641526700000|2022-01-07 03:38:20|16630.67|16510.67|16627.08|16507.08|16630.89|16510.89|16627.08|16507.08|10
1641526710000|2022-01-07 03:38:30|16626.64|16506.64|16633.61|16513.61|16633.61|16513.61|16626.64|16506.64|10
1641526720000|2022-01-07 03:38:40|16634.02|16514.02|16632.18|16512.18|16634.99|16514.99|16632.18|16512.18|10
1641526730000|2022-01-07 03:38:50|16631.79|16511.79|16634.32|16514.32|16634.32|16514.32|16631.44|16511.44|10
1641526740000|2022-01-07 03:39:00|16633.94|16513.94|16639.25|16519.25|16639.4|16519.4|16633.94|16513.94|10
1641526750000|2022-01-07 03:39:10|16640.07|16520.07|16644.16|16524.16|16644.16|16524.16|16640.07|16520.07|10
1641526760000|2022-01-07 03:39:20|16644.84|16524.84|16649.65|16529.65|16649.65|16529.65|16644.84|16524.84|10
1641526770000|2022-01-07 03:39:30|16650|16530|16656.96|16536.96|16657.1|16537.1|16650|16530|10
1641526780000|2022-01-07 03:39:40|16658.12|16538.12|16656.96|16536.96|16658.22|16538.22|16656.96|16536.96|10
1641526790000|2022-01-07 03:39:50|16657.26|16537.26|16653.87|16533.87|16657.26|16537.26|16653.87|16533.87|10
1641526800000|2022-01-07 03:40:00|16653.58|16533.58|16639.3|16519.3|16653.58|16533.58|16639.3|16519.3|10
1641526810000|2022-01-07 03:40:10|16638.43|16518.43|16631.19|16511.19|16638.43|16518.43|16631.16|16511.16|10
1641526820000|2022-01-07 03:40:20|16625.04|16505.04|16612.47|16492.47|16625.04|16505.04|16612.47|16492.47|10
1641526830000|2022-01-07 03:40:30|16606.05|16486.05|16579.75|16459.75|16606.05|16486.05|16579.75|16459.75|10
1641526840000|2022-01-07 03:40:40|16579.76|16459.76|16579.31|16459.31|16579.76|16459.76|16573.14|16453.14|10
1641526850000|2022-01-07 03:40:50|16580.8|16460.8|16579.78|16459.78|16581.27|16461.27|16578.55|16458.55|10
1641526860000|2022-01-07 03:41:00|16580.55|16460.55|16591.26|16471.26|16591.26|16471.26|16579.96|16459.96|10
1641526870000|2022-01-07 03:41:10|16591.9|16471.9|16594.35|16474.35|16594.35|16474.35|16591.9|16471.9|9
1641526880000|2022-01-07 03:41:20|16594.16|16474.16|16588.16|16468.16|16594.16|16474.16|16588.16|16468.16|10
1641526890000|2022-01-07 03:41:30|16588.26|16468.26|16566.27|16446.27|16588.26|16468.26|16566.27|16446.27|10
1641526900000|2022-01-07 03:41:40|16565.17|16445.17|16562.13|16442.13|16565.55|16445.55|16562.08|16442.08|10
1641526910000|2022-01-07 03:41:50|16562.97|16442.97|16568.48|16448.48|16568.48|16448.48|16562.87|16442.87|10
1641526920000|2022-01-07 03:42:00|16569.39|16449.39|16577.8|16457.8|16577.8|16457.8|16569.39|16449.39|10
1641526930000|2022-01-07 03:42:10|16577.2|16457.2|16571.22|16451.22|16578.87|16458.87|16571.22|16451.22|10
1641526940000|2022-01-07 03:42:20|16569.57|16449.57|16555.76|16435.76|16569.57|16449.57|16555.76|16435.76|10
1641526950000|2022-01-07 03:42:30|16555.71|16435.71|16552.94|16432.94|16555.71|16435.71|16552.8|16432.8|10
1641526960000|2022-01-07 03:42:40|16552.82|16432.82|16533.77|16413.77|16552.82|16432.82|16533.77|16413.77|10
1641526970000|2022-01-07 03:42:50|16530.62|16410.62|16501.88|16381.88|16530.62|16410.62|16501.88|16381.88|10
1641526980000|2022-01-07 03:43:00|16494.21|16374.21|16457.47|16337.47|16494.21|16374.21|16455.3|16335.3|10
1641526990000|2022-01-07 03:43:10|16462.33|16342.33|16480.26|16360.26|16487.71|16367.71|16462.33|16342.33|10
1641527000000|2022-01-07 03:43:20|16479.28|16359.28|16470.22|16350.22|16479.28|16359.28|16470.22|16350.22|10
1641527010000|2022-01-07 03:43:30|16471.6|16351.6|16487.09|16367.09|16487.09|16367.09|16471.08|16351.08|10
1641527020000|2022-01-07 03:43:40|16488.45|16368.45|16497.26|16377.26|16497.26|16377.26|16487.87|16367.87|10
1641527030000|2022-01-07 03:43:50|16502.47|16382.47|16516.46|16396.46|16516.46|16396.46|16502.47|16382.47|10
1641527040000|2022-01-07 03:44:00|16518.85|16398.85|16537.97|16417.97|16537.97|16417.97|16518.85|16398.85|10
1641527050000|2022-01-07 03:44:10|16537.89|16417.89|16527.76|16407.76|16537.89|16417.89|16527.76|16407.76|10
1641527060000|2022-01-07 03:44:20|16527.59|16407.59|16529.44|16409.44|16529.5|16409.5|16526.91|16406.91|10
1641527070000|2022-01-07 03:44:30|16530.97|16410.97|16545.04|16425.04|16545.04|16425.04|16530.97|16410.97|10
1641527080000|2022-01-07 03:44:40|16544.74|16424.74|16548.01|16428.01|16548.01|16428.01|16543.31|16423.31|10
1641527090000|2022-01-07 03:44:50|16549.71|16429.71|16563.15|16443.15|16563.15|16443.15|16549.71|16429.71|10
1641527100000|2022-01-07 03:45:00|16564.87|16444.87|16563.45|16443.45|16565.33|16445.33|16558.77|16438.77|10
1641527110000|2022-01-07 03:45:10|16563.21|16443.21|16583.33|16463.33|16583.33|16463.33|16563.21|16443.21|10
1641527120000|2022-01-07 03:45:20|16586.86|16466.86|16593.96|16473.96|16593.96|16473.96|16586.86|16466.86|10
1641527130000|2022-01-07 03:45:30|16595.59|16475.59|16604.2|16484.2|16604.62|16484.62|16595.23|16475.23|10
1641527140000|2022-01-07 03:45:40|16604.94|16484.94|16599.6|16479.6|16604.94|16484.94|16599.34|16479.34|10
1641527150000|2022-01-07 03:45:50|16597.73|16477.73|16594.33|16474.33|16597.73|16477.73|16593.49|16473.49|10
1641527160000|2022-01-07 03:46:00|16593.86|16473.86|16581.28|16461.28|16593.91|16473.91|16581.28|16461.28|10
1641527170000|2022-01-07 03:46:10|16580.46|16460.46|16576.97|16456.97|16580.46|16460.46|16576.26|16456.26|10
1641527180000|2022-01-07 03:46:20|16576.8|16456.8|16583.79|16463.79|16583.79|16463.79|16576.8|16456.8|8
1641527190000|2022-01-07 03:46:30|16584.53|16464.53|16586.93|16466.93|16587.63|16467.63|16584.53|16464.53|10
1641527200000|2022-01-07 03:46:40|16587.71|16467.71|16596.71|16476.71|16596.71|16476.71|16586.73|16466.73|10
1641527210000|2022-01-07 03:46:50|16598.76|16478.76|16604.53|16484.53|16605.02|16485.02|16598.76|16478.76|10
1641527220000|2022-01-07 03:47:00|16602.77|16482.77|16613.51|16493.51|16613.51|16493.51|16602.77|16482.77|10
1641527230000|2022-01-07 03:47:10|16615.4|16495.4|16630.05|16510.05|16630.05|16510.05|16615.4|16495.4|10
1641527240000|2022-01-07 03:47:20|16632.33|16512.33|16638.24|16518.24|16638.59|16518.59|16632.33|16512.33|10
1641527250000|2022-01-07 03:47:30|16638.33|16518.33|16638.33|16518.33|16638.67|16518.67|16635.33|16515.33|10
1641527260000|2022-01-07 03:47:40|16634.73|16514.73|16624.54|16504.54|16634.73|16514.73|16624.48|16504.48|10
1641527270000|2022-01-07 03:47:50|16624.18|16504.18|16621.78|16501.78|16625.55|16505.55|16621.78|16501.78|10
1641527280000|2022-01-07 03:48:00|16621.21|16501.21|16612.1|16492.1|16621.21|16501.21|16611.26|16491.26|10
1641527290000|2022-01-07 03:48:10|16611.87|16491.87|16620.41|16500.41|16620.41|16500.41|16611.85|16491.85|10
1641527300000|2022-01-07 03:48:20|16622.35|16502.35|16629.25|16509.25|16629.25|16509.25|16622.35|16502.35|10
1641527310000|2022-01-07 03:48:30|16629.31|16509.31|16635.45|16515.45|16635.45|16515.45|16629.31|16509.31|10
1641527320000|2022-01-07 03:48:40|16634.95|16514.95|16637.23|16517.23|16637.49|16517.49|16634.95|16514.95|9
1641527330000|2022-01-07 03:48:50|16638.99|16518.99|16637.22|16517.22|16640.43|16520.43|16637.22|16517.22|10
1641527340000|2022-01-07 03:49:00|16636.31|16516.31|16629.95|16509.95|16636.31|16516.31|16629.95|16509.95|10
1641527350000|2022-01-07 03:49:10|16628.83|16508.83|16622.63|16502.63|16628.83|16508.83|16622.12|16502.12|10
1641527360000|2022-01-07 03:49:20|16622.48|16502.48|16619.32|16499.32|16622.48|16502.48|16618.09|16498.09|10
1641527370000|2022-01-07 03:49:30|16620.67|16500.67|16626.22|16506.22|16626.22|16506.22|16620.67|16500.67|10
1641527380000|2022-01-07 03:49:40|16628.01|16508.01|16626.11|16506.11|16628.33|16508.33|16626.11|16506.11|10
1641527390000|2022-01-07 03:49:50|16626.27|16506.27|16621.13|16501.13|16626.27|16506.27|16621.13|16501.13|10
1641527400000|2022-01-07 03:50:00|16620.86|16500.86|16610.3|16490.3|16621|16501|16610.3|16490.3|10
1641527410000|2022-01-07 03:50:10|16608.98|16488.98|16601.37|16481.37|16608.98|16488.98|16601.37|16481.37|10
1641527420000|2022-01-07 03:50:20|16600.55|16480.55|16599.56|16479.56|16600.55|16480.55|16598.85|16478.85|10
1641527430000|2022-01-07 03:50:30|16599.94|16479.94|16599.79|16479.79|16601.65|16481.65|16599.24|16479.24|10
1641527440000|2022-01-07 03:50:40|16599.66|16479.66|16591.33|16471.33|16599.66|16479.66|16591.33|16471.33|10
1641527450000|2022-01-07 03:50:50|16588.94|16468.94|16581|16461|16588.94|16468.94|16581|16461|10
1641527460000|2022-01-07 03:51:00|16580.66|16460.66|16578.75|16458.75|16580.66|16460.66|16578.31|16458.31|10
1641527470000|2022-01-07 03:51:10|16578.44|16458.44|16590.98|16470.98|16590.98|16470.98|16577.99|16457.99|10
1641527480000|2022-01-07 03:51:20|16594.27|16474.27|16600.25|16480.25|16600.85|16480.85|16594.27|16474.27|10
1641527490000|2022-01-07 03:51:30|16599.58|16479.58|16603.87|16483.87|16604.01|16484.01|16599.58|16479.58|10
1641527500000|2022-01-07 03:51:40|16604.11|16484.11|16601.76|16481.76|16604.47|16484.47|16601.76|16481.76|10
1641527510000|2022-01-07 03:51:50|16602.6|16482.6|16605.13|16485.13|16605.13|16485.13|16602.6|16482.6|10
1641527520000|2022-01-07 03:52:00|16605.86|16485.86|16611.51|16491.51|16611.51|16491.51|16605.86|16485.86|10
1641527530000|2022-01-07 03:52:10|16611.94|16491.94|16613.8|16493.8|16614.59|16494.59|16611.07|16491.07|10
1641527540000|2022-01-07 03:52:20|16615.11|16495.11|16615.6|16495.6|16616.53|16496.53|16615.11|16495.11|10
1641527550000|2022-01-07 03:52:30|16615.56|16495.56|16612.52|16492.52|16616.17|16496.17|16612.52|16492.52|10
1641527560000|2022-01-07 03:52:40|16611.76|16491.76|16609.16|16489.16|16611.76|16491.76|16609.16|16489.16|10
1641527570000|2022-01-07 03:52:50|16608.36|16488.36|16602.43|16482.43|16608.36|16488.36|16602.42|16482.42|10
1641527580000|2022-01-07 03:53:00|16601.78|16481.78|16599.5|16479.5|16602.39|16482.39|16599.5|16479.5|10
1641527590000|2022-01-07 03:53:10|16599.31|16479.31|16585.79|16465.79|16599.31|16479.31|16585.7|16465.7|10
1641527600000|2022-01-07 03:53:20|16585.02|16465.02|16581.52|16461.52|16585.02|16465.02|16580.44|16460.44|10
1641527610000|2022-01-07 03:53:30|16582.02|16462.02|16590.71|16470.71|16590.71|16470.71|16582.02|16462.02|10
1641527620000|2022-01-07 03:53:40|16591.24|16471.24|16595.77|16475.77|16596.37|16476.37|16591.24|16471.24|10
1641527630000|2022-01-07 03:53:50|16595.19|16475.19|16591.81|16471.81|16595.19|16475.19|16591.81|16471.81|10
1641527640000|2022-01-07 03:54:00|16591.66|16471.66|16581.78|16461.78|16592.01|16472.01|16581.78|16461.78|10
1641527650000|2022-01-07 03:54:10|16580.45|16460.45|16573.86|16453.86|16580.45|16460.45|16573.86|16453.86|10
1641527660000|2022-01-07 03:54:20|16573.14|16453.14|16572.63|16452.63|16573.14|16453.14|16570.86|16450.86|10
1641527670000|2022-01-07 03:54:30|16572.62|16452.62|16570.58|16450.58|16572.62|16452.62|16570.02|16450.02|10
1641527680000|2022-01-07 03:54:40|16570.35|16450.35|16572.68|16452.68|16572.68|16452.68|16570.35|16450.35|10
1641527690000|2022-01-07 03:54:50|16572.82|16452.82|16578.13|16458.13|16578.16|16458.16|16572.71|16452.71|10
1641527700000|2022-01-07 03:55:00|16578.1|16458.1|16580.23|16460.23|16580.65|16460.65|16578.1|16458.1|10
1641527710000|2022-01-07 03:55:10|16580.67|16460.67|16576.61|16456.61|16580.67|16460.67|16574.97|16454.97|10
1641527720000|2022-01-07 03:55:20|16575.2|16455.2|16570.59|16450.59|16575.2|16455.2|16570.01|16450.01|10
1641527730000|2022-01-07 03:55:30|16570.96|16450.96|16547.72|16427.72|16570.99|16450.99|16547.72|16427.72|10
1641527740000|2022-01-07 03:55:40|16546.88|16426.88|16542.66|16422.66|16546.88|16426.88|16542.57|16422.57|10
1641527750000|2022-01-07 03:55:50|16542.88|16422.88|16543.64|16423.64|16545.51|16425.51|16542.88|16422.88|10
1641527760000|2022-01-07 03:56:00|16544.47|16424.47|16545.3|16425.3|16546.64|16426.64|16544.47|16424.47|10
1641527770000|2022-01-07 03:56:10|16543.68|16423.68|16526.79|16406.79|16543.68|16423.68|16526.79|16406.79|10
1641527780000|2022-01-07 03:56:20|16522.68|16402.68|16515.41|16395.41|16522.68|16402.68|16513.91|16393.91|10
1641527790000|2022-01-07 03:56:30|16517.03|16397.03|16524.51|16404.51|16524.51|16404.51|16516.9|16396.9|10
1641527800000|2022-01-07 03:56:40|16526.62|16406.62|16528.42|16408.42|16530|16410|16526.62|16406.62|10
1641527810000|2022-01-07 03:56:50|16528.41|16408.41|16526.85|16406.85|16528.86|16408.86|16526.85|16406.85|10
1641527820000|2022-01-07 03:57:00|16526.79|16406.79|16515.9|16395.9|16526.79|16406.79|16515.68|16395.68|10
1641527830000|2022-01-07 03:57:10|16514.66|16394.66|16520.92|16400.92|16520.92|16400.92|16514.66|16394.66|10
1641527840000|2022-01-07 03:57:20|16520.86|16400.86|16521.31|16401.31|16521.43|16401.43|16520.74|16400.74|10
1641527850000|2022-01-07 03:57:30|16521.85|16401.85|16521.37|16401.37|16522.58|16402.58|16521.37|16401.37|10
1641527860000|2022-01-07 03:57:40|16520.78|16400.78|16518.36|16398.36|16520.78|16400.78|16518.14|16398.14|10
1641527870000|2022-01-07 03:57:50|16518.45|16398.45|16517.82|16397.82|16518.56|16398.56|16517.69|16397.69|10
1641527880000|2022-01-07 03:58:00|16516.08|16396.08|16510.68|16390.68|16516.08|16396.08|16510.68|16390.68|10
1641527890000|2022-01-07 03:58:10|16509.98|16389.98|16503.43|16383.43|16509.98|16389.98|16503.35|16383.35|10
1641527900000|2022-01-07 03:58:20|16503.31|16383.31|16503.24|16383.24|16505.29|16385.29|16502.83|16382.83|10
1641527910000|2022-01-07 03:58:30|16502.35|16382.35|16505.85|16385.85|16505.85|16385.85|16502.32|16382.32|10
1641527920000|2022-01-07 03:58:40|16505.7|16385.7|16509.5|16389.5|16510.18|16390.18|16505.7|16385.7|10
1641527930000|2022-01-07 03:58:50|16509.27|16389.27|16514.85|16394.85|16514.85|16394.85|16509.27|16389.27|10
1641527940000|2022-01-07 03:59:00|16515.57|16395.57|16518.72|16398.72|16519.09|16399.09|16515.57|16395.57|10
1641527950000|2022-01-07 03:59:10|16518.44|16398.44|16518.03|16398.03|16520.05|16400.05|16517.56|16397.56|10
1641527960000|2022-01-07 03:59:20|16519.73|16399.73|16519.65|16399.65|16519.73|16399.73|16518.27|16398.27|10
1641527970000|2022-01-07 03:59:30|16519.76|16399.76|16521.17|16401.17|16522.39|16402.39|16519.76|16399.76|10
1641527980000|2022-01-07 03:59:40|16520.78|16400.78|16521.53|16401.53|16521.53|16401.53|16520.46|16400.46|9
1641527990000|2022-01-07 03:59:50|16521.14|16401.14|16516.45|16396.45|16521.14|16401.14|16516.45|16396.45|10
1641528000000|2022-01-07 04:00:00|16516.61|16396.61|16511.99|16391.99|16518.76|16398.76|16511.99|16391.99|10
1641528010000|2022-01-07 04:00:10|16511.61|16391.61|16492.47|16372.47|16511.61|16391.61|16492.47|16372.47|10
1641528020000|2022-01-07 04:00:20|16491.4|16371.4|16481.56|16361.56|16491.4|16371.4|16481.05|16361.05|10
1641528030000|2022-01-07 04:00:30|16480.88|16360.88|16488.92|16368.92|16489.19|16369.19|16478.44|16358.44|10
1641528040000|2022-01-07 04:00:40|16488.54|16368.54|16492.52|16372.52|16492.52|16372.52|16488.54|16368.54|10
1641528050000|2022-01-07 04:00:50|16492.41|16372.41|16504.2|16384.2|16504.79|16384.79|16492.41|16372.41|10
1641528060000|2022-01-07 04:01:00|16504.07|16384.07|16509.72|16389.72|16509.72|16389.72|16504.07|16384.07|9
1641528070000|2022-01-07 04:01:10|16510.84|16390.84|16535.32|16415.32|16535.32|16415.32|16510.84|16390.84|10
1641528080000|2022-01-07 04:01:20|16539.31|16419.31|16545.42|16425.42|16546.16|16426.16|16539.31|16419.31|10
1641528090000|2022-01-07 04:01:30|16547.01|16427.01|16558.07|16438.07|16558.07|16438.07|16547.01|16427.01|10
1641528100000|2022-01-07 04:01:40|16557.47|16437.47|16555.8|16435.8|16558.5|16438.5|16555.8|16435.8|10
1641528110000|2022-01-07 04:01:50|16556.13|16436.13|16553.56|16433.56|16557.34|16437.34|16553.56|16433.56|10
1641528120000|2022-01-07 04:02:00|16552.37|16432.37|16547.85|16427.85|16552.37|16432.37|16547.85|16427.85|10
1641528130000|2022-01-07 04:02:10|16547.43|16427.43|16547.92|16427.92|16547.92|16427.92|16546.41|16426.41|10
1641528140000|2022-01-07 04:02:20|16549.51|16429.51|16548.13|16428.13|16551.54|16431.54|16548.13|16428.13|10
1641528150000|2022-01-07 04:02:30|16548.2|16428.2|16547.96|16427.96|16548.99|16428.99|16547.75|16427.75|10
1641528160000|2022-01-07 04:02:40|16547.09|16427.09|16543.97|16423.97|16547.09|16427.09|16543.97|16423.97|10
1641528170000|2022-01-07 04:02:50|16544.71|16424.71|16547.39|16427.39|16547.39|16427.39|16544.62|16424.62|10
1641528180000|2022-01-07 04:03:00|16546.99|16426.99|16554.04|16434.04|16554.04|16434.04|16546.99|16426.99|10
1641528190000|2022-01-07 04:03:10|16554.16|16434.16|16556.59|16436.59|16556.59|16436.59|16554.16|16434.16|10
1641528200000|2022-01-07 04:03:20|16556.33|16436.33|16556.25|16436.25|16557.42|16437.42|16556.25|16436.25|10
1641528210000|2022-01-07 04:03:30|16556.21|16436.21|16552|16432|16556.21|16436.21|16552|16432|10
1641528220000|2022-01-07 04:03:40|16551.16|16431.16|16543.04|16423.04|16551.16|16431.16|16543.04|16423.04|10
1641528230000|2022-01-07 04:03:50|16541.84|16421.84|16533.77|16413.77|16541.84|16421.84|16533.77|16413.77|10
1641528240000|2022-01-07 04:04:00|16534.4|16414.4|16517.14|16397.14|16534.4|16414.4|16517.14|16397.14|10
1641528250000|2022-01-07 04:04:10|16512.64|16392.64|16508.95|16388.95|16512.64|16392.64|16506.9|16386.9|10
1641528260000|2022-01-07 04:04:20|16509.4|16389.4|16509.99|16389.99|16509.99|16389.99|16507.9|16387.9|10
1641528270000|2022-01-07 04:04:30|16509.54|16389.54|16503.22|16383.22|16509.54|16389.54|16503.22|16383.22|10
1641528280000|2022-01-07 04:04:40|16503.45|16383.45|16503.53|16383.53|16505.88|16385.88|16503.2|16383.2|10
1641528290000|2022-01-07 04:04:50|16502.9|16382.9|16493.73|16373.73|16502.9|16382.9|16493.73|16373.73|10
1641528300000|2022-01-07 04:05:00|16492.82|16372.82|16486.27|16366.27|16492.82|16372.82|16486.27|16366.27|10
1641528310000|2022-01-07 04:05:10|16485.82|16365.82|16480.88|16360.88|16486.21|16366.21|16480.8|16360.8|10
1641528320000|2022-01-07 04:05:20|16481.39|16361.39|16478.02|16358.02|16481.39|16361.39|16477.62|16357.62|10
1641528330000|2022-01-07 04:05:30|16478.27|16358.27|16483.54|16363.54|16483.54|16363.54|16478.27|16358.27|10
1641528340000|2022-01-07 04:05:40|16484.08|16364.08|16484.63|16364.63|16485.9|16365.9|16484.08|16364.08|10
1641528350000|2022-01-07 04:05:50|16484.36|16364.36|16482.31|16362.31|16484.96|16364.96|16481.35|16361.35|10
1641528360000|2022-01-07 04:06:00|16480.74|16360.74|16472.96|16352.96|16480.74|16360.74|16472.72|16352.72|10
1641528370000|2022-01-07 04:06:10|16471.19|16351.19|16467.59|16347.59|16471.29|16351.29|16467.59|16347.59|10
1641528380000|2022-01-07 04:06:20|16466.18|16346.18|16454.16|16334.16|16466.18|16346.18|16454.16|16334.16|10
1641528390000|2022-01-07 04:06:30|16451.85|16331.85|16438.57|16318.57|16451.85|16331.85|16436.45|16316.45|10
1641528400000|2022-01-07 04:06:40|16435.81|16315.81|16439.42|16319.42|16439.42|16319.42|16435.81|16315.81|10
1641528410000|2022-01-07 04:06:50|16439.59|16319.59|16437.4|16317.4|16439.59|16319.59|16436.75|16316.75|10
1641528420000|2022-01-07 04:07:00|16437.63|16317.63|16433.89|16313.89|16437.63|16317.63|16433.59|16313.59|10
1641528430000|2022-01-07 04:07:10|16433.4|16313.4|16443.07|16323.07|16443.07|16323.07|16432.92|16312.92|10
1641528440000|2022-01-07 04:07:20|16447.31|16327.31|16459.45|16339.45|16459.98|16339.98|16447.31|16327.31|10
1641528450000|2022-01-07 04:07:30|16462.02|16342.02|16467.98|16347.98|16467.98|16347.98|16462.02|16342.02|10
1641528460000|2022-01-07 04:07:40|16468.69|16348.69|16474.88|16354.88|16474.88|16354.88|16468.69|16348.69|10
1641528470000|2022-01-07 04:07:50|16476.19|16356.19|16479.99|16359.99|16479.99|16359.99|16474.94|16354.94|10
1641528480000|2022-01-07 04:08:00|16480.12|16360.12|16494.02|16374.02|16494.02|16374.02|16479.56|16359.56|10
1641528490000|2022-01-07 04:08:10|16494.28|16374.28|16499.67|16379.67|16500.35|16380.35|16494.28|16374.28|10
1641528500000|2022-01-07 04:08:20|16498.89|16378.89|16500.72|16380.72|16500.72|16380.72|16498.78|16378.78|10
1641528510000|2022-01-07 04:08:30|16500.52|16380.52|16500.3|16380.3|16500.52|16380.52|16499.1|16379.1|10
1641528520000|2022-01-07 04:08:40|16501.04|16381.04|16506.83|16386.83|16507.43|16387.43|16501.04|16381.04|10
1641528530000|2022-01-07 04:08:50|16507.2|16387.2|16506.9|16386.9|16507.24|16387.24|16506.31|16386.31|9
1641528540000|2022-01-07 04:09:00|16507.02|16387.02|16509.66|16389.66|16509.66|16389.66|16506.59|16386.59|10
1641528550000|2022-01-07 04:09:10|16508.85|16388.85|16509.12|16389.12|16509.12|16389.12|16508.31|16388.31|9
1641528560000|2022-01-07 04:09:20|16509.1|16389.1|16511.97|16391.97|16512.1|16392.1|16509.1|16389.1|10
1641528570000|2022-01-07 04:09:30|16512.65|16392.65|16510.99|16390.99|16512.65|16392.65|16509.38|16389.38|10
1641528580000|2022-01-07 04:09:40|16511.75|16391.75|16513.62|16393.62|16513.68|16393.68|16511.75|16391.75|10
1641528590000|2022-01-07 04:09:50|16513.89|16393.89|16513.35|16393.35|16518.51|16398.51|16513.02|16393.02|10
1641528600000|2022-01-07 04:10:00|16513.08|16393.08|16501.51|16381.51|16513.08|16393.08|16501.51|16381.51|10
1641528610000|2022-01-07 04:10:10|16499.83|16379.83|16494.16|16374.16|16499.83|16379.83|16494.16|16374.16|10
1641528620000|2022-01-07 04:10:20|16493.81|16373.81|16490.86|16370.86|16494.11|16374.11|16490.86|16370.86|10
1641528630000|2022-01-07 04:10:30|16490.71|16370.71|16488.21|16368.21|16490.71|16370.71|16486.86|16366.86|10
1641528640000|2022-01-07 04:10:40|16488.78|16368.78|16498.86|16378.86|16498.86|16378.86|16488.78|16368.78|10
1641528650000|2022-01-07 04:10:50|16500.12|16380.12|16505.9|16385.9|16505.9|16385.9|16500.12|16380.12|10
1641528660000|2022-01-07 04:11:00|16506.96|16386.96|16510.52|16390.52|16510.52|16390.52|16506.95|16386.95|10
1641528670000|2022-01-07 04:11:10|16511.35|16391.35|16516.24|16396.24|16516.24|16396.24|16511.35|16391.35|10
1641528680000|2022-01-07 04:11:20|16516.02|16396.02|16507.97|16387.97|16516.02|16396.02|16507.97|16387.97|10
1641528690000|2022-01-07 04:11:30|16507.53|16387.53|16507.71|16387.71|16508.64|16388.64|16506.96|16386.96|10
1641528700000|2022-01-07 04:11:40|16508.11|16388.11|16510.06|16390.06|16510.68|16390.68|16508.11|16388.11|10
1641528710000|2022-01-07 04:11:50|16510.04|16390.04|16507.32|16387.32|16510.08|16390.08|16507.32|16387.32|10
1641528720000|2022-01-07 04:12:00|16507.07|16387.07|16507.99|16387.99|16508.75|16388.75|16507.07|16387.07|10
1641528730000|2022-01-07 04:12:10|16507.9|16387.9|16505.43|16385.43|16507.9|16387.9|16505.37|16385.37|10
1641528740000|2022-01-07 04:12:20|16505.76|16385.76|16505.36|16385.36|16506.83|16386.83|16505.3|16385.3|9
1641528750000|2022-01-07 04:12:30|16505.26|16385.26|16498.29|16378.29|16505.26|16385.26|16498.29|16378.29|10
1641528760000|2022-01-07 04:12:40|16498.37|16378.37|16495.67|16375.67|16498.52|16378.52|16495.67|16375.67|10
1641528770000|2022-01-07 04:12:50|16495.7|16375.7|16493.18|16373.18|16495.7|16375.7|16492.8|16372.8|10
1641528780000|2022-01-07 04:13:00|16494.23|16374.23|16499.89|16379.89|16500.05|16380.05|16494.23|16374.23|10
1641528790000|2022-01-07 04:13:10|16500.35|16380.35|16506.39|16386.39|16507.03|16387.03|16500.35|16380.35|10
1641528800000|2022-01-07 04:13:20|16506.38|16386.38|16502.07|16382.07|16506.38|16386.38|16501.79|16381.79|10
1641528810000|2022-01-07 04:13:30|16501.41|16381.41|16501.22|16381.22|16502.43|16382.43|16501.02|16381.02|10
1641528820000|2022-01-07 04:13:40|16501.64|16381.64|16492.37|16372.37|16501.64|16381.64|16492.37|16372.37|10
1641528830000|2022-01-07 04:13:50|16492.61|16372.61|16486.15|16366.15|16492.61|16372.61|16486.04|16366.04|10
1641528840000|2022-01-07 04:14:00|16485.97|16365.97|16482.54|16362.54|16485.97|16365.97|16481.87|16361.87|10
1641528850000|2022-01-07 04:14:10|16481.94|16361.94|16484.4|16364.4|16484.4|16364.4|16480.97|16360.97|10
1641528860000|2022-01-07 04:14:20|16484.41|16364.41|16486.97|16366.97|16490.07|16370.07|16484.41|16364.41|10
1641528870000|2022-01-07 04:14:30|16486.29|16366.29|16485.96|16365.96|16486.29|16366.29|16485.18|16365.18|10
1641528880000|2022-01-07 04:14:40|16486.17|16366.17|16485.52|16365.52|16486.17|16366.17|16485.15|16365.15|10
1641528890000|2022-01-07 04:14:50|16485.71|16365.71|16480.08|16360.08|16485.71|16365.71|16480.08|16360.08|10
1641528900000|2022-01-07 04:15:00|16479.93|16359.93|16476.74|16356.74|16479.93|16359.93|16476.34|16356.34|10
1641528910000|2022-01-07 04:15:10|16477.02|16357.02|16468.63|16348.63|16477.02|16357.02|16468.63|16348.63|10
1641528920000|2022-01-07 04:15:20|16468.47|16348.47|16462.42|16342.42|16468.47|16348.47|16462.24|16342.24|10
1641528930000|2022-01-07 04:15:30|16462.65|16342.65|16456.4|16336.4|16462.65|16342.65|16456.4|16336.4|10
1641528940000|2022-01-07 04:15:40|16456.77|16336.77|16458.97|16338.97|16459.92|16339.92|16456.77|16336.77|10
1641528950000|2022-01-07 04:15:50|16458.52|16338.52|16463.26|16343.26|16463.26|16343.26|16458.52|16338.52|10
1641528960000|2022-01-07 04:16:00|16463.13|16343.13|16462.49|16342.49|16463.34|16343.34|16462.13|16342.13|10
1641528970000|2022-01-07 04:16:10|16462.98|16342.98|16454.43|16334.43|16462.98|16342.98|16454.43|16334.43|10
1641528980000|2022-01-07 04:16:20|16452.68|16332.68|16437.26|16317.26|16452.68|16332.68|16437.03|16317.03|10
1641528990000|2022-01-07 04:16:30|16437.87|16317.87|16436.21|16316.21|16440.78|16320.78|16436.21|16316.21|9
1641529000000|2022-01-07 04:16:40|16434.67|16314.67|16429.55|16309.55|16434.67|16314.67|16428.97|16308.97|10
1641529010000|2022-01-07 04:16:50|16429.02|16309.02|16438.6|16318.6|16438.6|16318.6|16429.02|16309.02|10
1641529020000|2022-01-07 04:17:00|16439.87|16319.87|16442.05|16322.05|16442.56|16322.56|16439.87|16319.87|10
1641529030000|2022-01-07 04:17:10|16441.3|16321.3|16437.49|16317.49|16441.95|16321.95|16437.49|16317.49|10
1641529040000|2022-01-07 04:17:20|16437.06|16317.06|16432.79|16312.79|16437.06|16317.06|16432.79|16312.79|10
1641529050000|2022-01-07 04:17:30|16432.86|16312.86|16428.83|16308.83|16432.86|16312.86|16428.83|16308.83|10
1641529060000|2022-01-07 04:17:40|16428.46|16308.46|16409.6|16289.6|16428.46|16308.46|16409.6|16289.6|10
1641529070000|2022-01-07 04:17:50|16409.4|16289.4|16399.05|16279.05|16409.4|16289.4|16399.05|16279.05|10
1641529080000|2022-01-07 04:18:00|16397.23|16277.23|16386.07|16266.07|16397.23|16277.23|16385.47|16265.47|10
1641529090000|2022-01-07 04:18:10|16385.34|16265.34|16386.61|16266.61|16390.12|16270.12|16385.34|16265.34|10
1641529100000|2022-01-07 04:18:20|16386.71|16266.71|16374.11|16254.11|16386.71|16266.71|16374.11|16254.11|10
1641529110000|2022-01-07 04:18:30|16373.34|16253.34|16361.95|16241.95|16373.34|16253.34|16360.55|16240.55|10
1641529120000|2022-01-07 04:18:40|16361.75|16241.75|16354.12|16234.12|16361.75|16241.75|16354.12|16234.12|10
1641529130000|2022-01-07 04:18:50|16352.19|16232.19|16351.34|16231.34|16353.5|16233.5|16350.98|16230.98|10
1641529140000|2022-01-07 04:19:00|16351.65|16231.65|16351.04|16231.04|16352.97|16232.97|16350.93|16230.93|10
1641529150000|2022-01-07 04:19:10|16351.05|16231.05|16334.62|16214.62|16351.05|16231.05|16333.62|16213.62|10
1641529160000|2022-01-07 04:19:20|16334.64|16214.64|16319.68|16199.68|16334.64|16214.64|16319.39|16199.39|9
1641529170000|2022-01-07 04:19:30|16318.9|16198.9|16294.81|16174.81|16318.9|16198.9|16293.89|16173.89|10
1641529180000|2022-01-07 04:19:40|16293.82|16173.82|16268|16148|16293.82|16173.82|16268|16148|10
1641529190000|2022-01-07 04:19:50|16267.15|16147.15|16243.86|16123.86|16267.15|16147.15|16240.66|16120.66|10
1641529200000|2022-01-07 04:20:00|16244.42|16124.42|16267.04|16147.04|16267.04|16147.04|16244.42|16124.42|10
1641529210000|2022-01-07 04:20:10|16267.9|16147.9|16282.04|16162.04|16282.04|16162.04|16267.9|16147.9|10
1641529220000|2022-01-07 04:20:20|16281.7|16161.7|16284.44|16164.44|16286.75|16166.75|16281.7|16161.7|10
1641529230000|2022-01-07 04:20:30|16281.61|16161.61|16272.74|16152.74|16281.61|16161.61|16272.74|16152.74|10
1641529240000|2022-01-07 04:20:40|16273.26|16153.26|16271.54|16151.54|16274.18|16154.18|16271.54|16151.54|10
1641529250000|2022-01-07 04:20:50|16272.12|16152.12|16270.45|16150.45|16272.94|16152.94|16270.45|16150.45|10
1641529260000|2022-01-07 04:21:00|16270.02|16150.02|16255.33|16135.33|16270.02|16150.02|16255.33|16135.33|10
1641529270000|2022-01-07 04:21:10|16254.35|16134.35|16247.48|16127.48|16254.35|16134.35|16242.17|16122.17|10
1641529280000|2022-01-07 04:21:20|16251.66|16131.66|16263.33|16143.33|16263.97|16143.97|16251.66|16131.66|10
1641529290000|2022-01-07 04:21:30|16259.8|16139.8|16278.31|16158.31|16278.31|16158.31|16259.8|16139.8|10
1641529300000|2022-01-07 04:21:40|16283.89|16163.89|16306.52|16186.52|16307|16187|16283.89|16163.89|10
1641529310000|2022-01-07 04:21:50|16306.95|16186.95|16310.32|16190.32|16312.85|16192.85|16306.95|16186.95|10
1641529320000|2022-01-07 04:22:00|16312.13|16192.13|16311.21|16191.21|16312.13|16192.13|16309.69|16189.69|10
1641529330000|2022-01-07 04:22:10|16310.71|16190.71|16312.74|16192.74|16313.45|16193.45|16308.82|16188.82|10
1641529340000|2022-01-07 04:22:20|16312.1|16192.1|16326.36|16206.36|16326.36|16206.36|16312.1|16192.1|10
1641529350000|2022-01-07 04:22:30|16326.39|16206.39|16336.69|16216.69|16336.69|16216.69|16326.3|16206.3|10
1641529360000|2022-01-07 04:22:40|16337.33|16217.33|16352.46|16232.46|16352.46|16232.46|16337.33|16217.33|10
1641529370000|2022-01-07 04:22:50|16353.62|16233.62|16352.51|16232.51|16353.62|16233.62|16352.08|16232.08|10
1641529380000|2022-01-07 04:23:00|16350.81|16230.81|16348.77|16228.77|16350.81|16230.81|16348.21|16228.21|10
1641529390000|2022-01-07 04:23:10|16346.71|16226.71|16333.08|16213.08|16346.71|16226.71|16333.08|16213.08|10
1641529400000|2022-01-07 04:23:20|16333.47|16213.47|16312.64|16192.64|16333.47|16213.47|16312.64|16192.64|10
1641529410000|2022-01-07 04:23:30|16314.18|16194.18|16309.26|16189.26|16314.18|16194.18|16308.03|16188.03|10
1641529420000|2022-01-07 04:23:40|16310.22|16190.22|16309.04|16189.04|16311.19|16191.19|16308.27|16188.27|10
1641529430000|2022-01-07 04:23:50|16309.35|16189.35|16311.58|16191.58|16312.3|16192.3|16309.05|16189.05|10
1641529440000|2022-01-07 04:24:00|16311.9|16191.9|16306.84|16186.84|16311.9|16191.9|16306.58|16186.58|10
1641529450000|2022-01-07 04:24:10|16306.78|16186.78|16285.46|16165.46|16306.78|16186.78|16285.46|16165.46|10
1641529460000|2022-01-07 04:24:20|16283.62|16163.62|16273.41|16153.41|16283.62|16163.62|16272.55|16152.55|10
1641529470000|2022-01-07 04:24:30|16272.19|16152.19|16273.61|16153.61|16274.58|16154.58|16271.75|16151.75|10
1641529480000|2022-01-07 04:24:40|16272.87|16152.87|16276.72|16156.72|16276.72|16156.72|16271.93|16151.93|10
1641529490000|2022-01-07 04:24:50|16274.37|16154.37|16278.9|16158.9|16278.9|16158.9|16274.37|16154.37|9
1641529500000|2022-01-07 04:25:00|16278.55|16158.55|16290.12|16170.12|16290.12|16170.12|16278.55|16158.55|10
1641529510000|2022-01-07 04:25:10|16289.73|16169.73|16291.88|16171.88|16292.78|16172.78|16289.19|16169.19|10
1641529520000|2022-01-07 04:25:20|16291.09|16171.09|16303.73|16183.73|16303.73|16183.73|16290.96|16170.96|10
1641529530000|2022-01-07 04:25:30|16304.8|16184.8|16311.25|16191.25|16311.85|16191.85|16304.8|16184.8|10
1641529540000|2022-01-07 04:25:40|16311.6|16191.6|16311.61|16191.61|16313.6|16193.6|16311.6|16191.6|10
1641529550000|2022-01-07 04:25:50|16312.23|16192.23|16311.75|16191.75|16313.6|16193.6|16311.75|16191.75|10
1641529560000|2022-01-07 04:26:00|16311.52|16191.52|16302.53|16182.53|16311.52|16191.52|16302.24|16182.24|10
1641529570000|2022-01-07 04:26:10|16301.67|16181.67|16307.93|16187.93|16308.36|16188.36|16300.65|16180.65|10
1641529580000|2022-01-07 04:26:20|16305.38|16185.38|16319.17|16199.17|16319.17|16199.17|16305.38|16185.38|10
1641529590000|2022-01-07 04:26:30|16319.47|16199.47|16325.72|16205.72|16325.72|16205.72|16319.47|16199.47|10
1641529600000|2022-01-07 04:26:40|16326.43|16206.43|16336.66|16216.66|16336.66|16216.66|16326.43|16206.43|10
1641529610000|2022-01-07 04:26:50|16337.22|16217.22|16341.36|16221.36|16341.36|16221.36|16337.22|16217.22|10
1641529620000|2022-01-07 04:27:00|16341.38|16221.38|16340.31|16220.31|16341.94|16221.94|16339.8|16219.8|10
1641529630000|2022-01-07 04:27:10|16340.36|16220.36|16335.31|16215.31|16340.36|16220.36|16335.31|16215.31|10
1641529640000|2022-01-07 04:27:20|16335.36|16215.36|16330.23|16210.23|16335.36|16215.36|16330.01|16210.01|10
1641529650000|2022-01-07 04:27:30|16330.36|16210.36|16322.83|16202.83|16330.67|16210.67|16322.83|16202.83|9
1641529660000|2022-01-07 04:27:40|16321.73|16201.73|16314.46|16194.46|16321.73|16201.73|16313.84|16193.84|10
1641529670000|2022-01-07 04:27:50|16313.86|16193.86|16319.92|16199.92|16319.92|16199.92|16313.51|16193.51|10
1641529680000|2022-01-07 04:28:00|16320.86|16200.86|16322.02|16202.02|16322.02|16202.02|16319.74|16199.74|10
1641529690000|2022-01-07 04:28:10|16323.25|16203.25|16323.76|16203.76|16325.32|16205.32|16323.25|16203.25|10
1641529700000|2022-01-07 04:28:20|16323.96|16203.96|16325.98|16205.98|16326.53|16206.53|16323.73|16203.73|10
1641529710000|2022-01-07 04:28:30|16326.37|16206.37|16322.54|16202.54|16326.37|16206.37|16321.93|16201.93|10
1641529720000|2022-01-07 04:28:40|16321.74|16201.74|16318.04|16198.04|16321.74|16201.74|16317.88|16197.88|10
1641529730000|2022-01-07 04:28:50|16317.58|16197.58|16315.98|16195.98|16318.03|16198.03|16315.98|16195.98|10
1641529740000|2022-01-07 04:29:00|16316.66|16196.66|16317.58|16197.58|16318.68|16198.68|16316.29|16196.29|10
1641529750000|2022-01-07 04:29:10|16314.76|16194.76|16302.44|16182.44|16314.76|16194.76|16302.44|16182.44|10
1641529760000|2022-01-07 04:29:20|16302.85|16182.85|16299.64|16179.64|16302.85|16182.85|16299.45|16179.45|10
1641529770000|2022-01-07 04:29:30|16300.17|16180.17|16304.71|16184.71|16304.71|16184.71|16300.17|16180.17|10
1641529780000|2022-01-07 04:29:40|16305.67|16185.67|16313.51|16193.51|16313.51|16193.51|16305.67|16185.67|10
1641529790000|2022-01-07 04:29:50|16315.44|16195.44|16323.76|16203.76|16323.76|16203.76|16315.44|16195.44|10
1641529800000|2022-01-07 04:30:00|16324.6|16204.6|16318.55|16198.55|16324.6|16204.6|16318.53|16198.53|10
1641529810000|2022-01-07 04:30:10|16317.15|16197.15|16304.85|16184.85|16317.15|16197.15|16304.85|16184.85|10
1641529820000|2022-01-07 04:30:20|16303.55|16183.55|16294.79|16174.79|16303.55|16183.55|16294.79|16174.79|10
1641529830000|2022-01-07 04:30:30|16295.27|16175.27|16295.34|16175.34|16295.34|16175.34|16293.42|16173.42|10
1641529840000|2022-01-07 04:30:40|16295.82|16175.82|16304.1|16184.1|16304.26|16184.26|16295.82|16175.82|10
1641529850000|2022-01-07 04:30:50|16302.25|16182.25|16298.02|16178.02|16303.57|16183.57|16297.08|16177.08|10
1641529860000|2022-01-07 04:31:00|16298.69|16178.69|16306.15|16186.15|16306.15|16186.15|16298.69|16178.69|10
1641529870000|2022-01-07 04:31:10|16306.94|16186.94|16304.22|16184.22|16308.6|16188.6|16304.22|16184.22|9
1641529880000|2022-01-07 04:31:20|16304.49|16184.49|16304.92|16184.92|16306.26|16186.26|16303.39|16183.39|10
1641529890000|2022-01-07 04:31:30|16305.16|16185.16|16298|16178|16305.16|16185.16|16298|16178|9
1641529900000|2022-01-07 04:31:40|16297.51|16177.51|16288.51|16168.51|16297.51|16177.51|16288.51|16168.51|10
1641529910000|2022-01-07 04:31:50|16288.11|16168.11|16280.65|16160.65|16288.11|16168.11|16280.65|16160.65|10
1641529920000|2022-01-07 04:32:00|16281.46|16161.46|16284.95|16164.95|16284.95|16164.95|16281.46|16161.46|10
1641529930000|2022-01-07 04:32:10|16284.66|16164.66|16273.33|16153.33|16284.66|16164.66|16273.33|16153.33|10
1641529940000|2022-01-07 04:32:20|16271.47|16151.47|16245.48|16125.48|16271.47|16151.47|16245.48|16125.48|10
1641529950000|2022-01-07 04:32:30|16245.21|16125.21|16245.75|16125.75|16246.16|16126.16|16244.19|16124.19|10
1641529960000|2022-01-07 04:32:40|16245.88|16125.88|16251.74|16131.74|16252.52|16132.52|16245.88|16125.88|10
1641529970000|2022-01-07 04:32:50|16253.58|16133.58|16244.28|16124.28|16253.58|16133.58|16244.28|16124.28|10
1641529980000|2022-01-07 04:33:00|16242.15|16122.15|16234.33|16114.33|16242.15|16122.15|16234.33|16114.33|10
1641529990000|2022-01-07 04:33:10|16231.78|16111.78|16214.13|16094.13|16231.78|16111.78|16214.13|16094.13|10
1641530000000|2022-01-07 04:33:20|16210.72|16090.72|16188.02|16068.02|16210.72|16090.72|16187.39|16067.39|10
1641530010000|2022-01-07 04:33:30|16188.16|16068.16|16201.9|16081.9|16201.9|16081.9|16188.16|16068.16|10
1641530020000|2022-01-07 04:33:40|16203.04|16083.04|16206.36|16086.36|16207.96|16087.96|16203.04|16083.04|10
1641530030000|2022-01-07 04:33:50|16204.88|16084.88|16193.26|16073.26|16204.88|16084.88|16193.26|16073.26|10
1641530040000|2022-01-07 04:34:00|16193.11|16073.11|16191.78|16071.78|16193.76|16073.76|16191.78|16071.78|10
1641530050000|2022-01-07 04:34:10|16191.18|16071.18|16176.4|16056.4|16191.18|16071.18|16176.4|16056.4|10
1641530060000|2022-01-07 04:34:20|16177.36|16057.36|16173.05|16053.05|16177.52|16057.52|16170.81|16050.81|10
1641530070000|2022-01-07 04:34:30|16172.13|16052.13|16181.41|16061.41|16181.41|16061.41|16172.13|16052.13|9
1641530080000|2022-01-07 04:34:40|16181.87|16061.87|16198.86|16078.86|16200.07|16080.07|16181.87|16061.87|10
1641530090000|2022-01-07 04:34:50|16199|16079|16194.3|16074.3|16199.69|16079.69|16194.3|16074.3|10
1641530100000|2022-01-07 04:35:00|16195.1|16075.1|16166.87|16046.87|16195.38|16075.38|16166.87|16046.87|10
1641530110000|2022-01-07 04:35:10|16167.47|16047.47|16160.05|16040.05|16168.21|16048.21|16160.05|16040.05|10
1641530120000|2022-01-07 04:35:20|16158.68|16038.68|16160.02|16040.02|16164.52|16044.52|16157.75|16037.75|10
1641530130000|2022-01-07 04:35:30|16156.44|16036.44|16124.61|16004.61|16156.44|16036.44|16124.61|16004.61|10
1641530140000|2022-01-07 04:35:40|16122.26|16002.26|16098.04|15978.04|16122.26|16002.26|16097.67|15977.67|10
1641530150000|2022-01-07 04:35:50|16098.5|15978.5|16114.86|15994.86|16114.86|15994.86|16098.5|15978.5|10
1641530160000|2022-01-07 04:36:00|16114.18|15994.18|16116.24|15996.24|16118.4|15998.4|16114.18|15994.18|10
1641530170000|2022-01-07 04:36:10|16115.92|15995.92|16129.47|16009.47|16129.47|16009.47|16115.8|15995.8|10
1641530180000|2022-01-07 04:36:20|16127.84|16007.84|16140.96|16020.96|16140.96|16020.96|16127.84|16007.84|10
1641530190000|2022-01-07 04:36:30|16141.48|16021.48|16174.43|16054.43|16174.43|16054.43|16141.48|16021.48|10
1641530200000|2022-01-07 04:36:40|16179.72|16059.72|16196.76|16076.76|16196.76|16076.76|16179.72|16059.72|10
1641530210000|2022-01-07 04:36:50|16199.1|16079.1|16208.09|16088.09|16208.09|16088.09|16198.71|16078.71|10
1641530220000|2022-01-07 04:37:00|16209.43|16089.43|16199.18|16079.18|16209.43|16089.43|16199.11|16079.11|10
1641530230000|2022-01-07 04:37:10|16198.91|16078.91|16189.9|16069.9|16199.31|16079.31|16188.96|16068.96|10
1641530240000|2022-01-07 04:37:20|16188|16068|16184.17|16064.17|16188|16068|16184.17|16064.17|10
1641530250000|2022-01-07 04:37:30|16183.46|16063.46|16177.47|16057.47|16183.46|16063.46|16177.47|16057.47|10
1641530260000|2022-01-07 04:37:40|16178.05|16058.05|16177.6|16057.6|16179.52|16059.52|16177.6|16057.6|10
1641530270000|2022-01-07 04:37:50|16177.63|16057.63|16189.25|16069.25|16190.86|16070.86|16177.63|16057.63|10
1641530280000|2022-01-07 04:38:00|16190.29|16070.29|16185.46|16065.46|16191.03|16071.03|16185.46|16065.46|10
1641530290000|2022-01-07 04:38:10|16188.52|16068.52|16184.95|16064.95|16188.52|16068.52|16184.82|16064.82|10
1641530300000|2022-01-07 04:38:20|16184.96|16064.96|16171.26|16051.26|16184.96|16064.96|16171.01|16051.01|10
1641530310000|2022-01-07 04:38:30|16172.23|16052.23|16191.02|16071.02|16191.02|16071.02|16171.8|16051.8|10
1641530320000|2022-01-07 04:38:40|16195.33|16075.33|16202.25|16082.25|16202.4|16082.4|16195.01|16075.01|10
1641530330000|2022-01-07 04:38:50|16202.71|16082.71|16208.4|16088.4|16208.4|16088.4|16202.45|16082.45|10
1641530340000|2022-01-07 04:39:00|16209.01|16089.01|16216.5|16096.5|16216.5|16096.5|16209.01|16089.01|10
1641530350000|2022-01-07 04:39:10|16216.64|16096.64|16222.9|16102.9|16222.9|16102.9|16216.64|16096.64|10
1641530360000|2022-01-07 04:39:20|16222.52|16102.52|16240.26|16120.26|16240.26|16120.26|16222.52|16102.52|10
1641530370000|2022-01-07 04:39:30|16242.18|16122.18|16253.86|16133.86|16253.86|16133.86|16242.18|16122.18|10
1641530380000|2022-01-07 04:39:40|16254.58|16134.58|16248.17|16128.17|16254.58|16134.58|16247.86|16127.86|10
1641530390000|2022-01-07 04:39:50|16248.11|16128.11|16254.59|16134.59|16255.42|16135.42|16248.11|16128.11|10
1641530400000|2022-01-07 04:40:00|16255.33|16135.33|16256.86|16136.86|16257.02|16137.02|16255.05|16135.05|10
1641530410000|2022-01-07 04:40:10|16256.5|16136.5|16250.35|16130.35|16256.5|16136.5|16250.35|16130.35|10
1641530420000|2022-01-07 04:40:20|16250.43|16130.43|16247.77|16127.77|16251.17|16131.17|16247.77|16127.77|10
1641530430000|2022-01-07 04:40:30|16248.34|16128.34|16255.74|16135.74|16255.74|16135.74|16248.34|16128.34|10
1641530440000|2022-01-07 04:40:40|16254.41|16134.41|16261.56|16141.56|16261.56|16141.56|16254.38|16134.38|10
1641530450000|2022-01-07 04:40:50|16262.53|16142.53|16268.3|16148.3|16268.3|16148.3|16262.53|16142.53|10
1641530460000|2022-01-07 04:41:00|16265.97|16145.97|16268.53|16148.53|16268.53|16148.53|16265.05|16145.05|10
1641530470000|2022-01-07 04:41:10|16267.96|16147.96|16271.39|16151.39|16271.39|16151.39|16267.38|16147.38|10
1641530480000|2022-01-07 04:41:20|16271.97|16151.97|16276.73|16156.73|16276.73|16156.73|16271.97|16151.97|10
1641530490000|2022-01-07 04:41:30|16278.38|16158.38|16277.58|16157.58|16278.6|16158.6|16277.01|16157.01|10
1641530500000|2022-01-07 04:41:40|16277.31|16157.31|16274.98|16154.98|16279.5|16159.5|16274.98|16154.98|10
1641530510000|2022-01-07 04:41:50|16275.08|16155.08|16268.47|16148.47|16275.08|16155.08|16268.47|16148.47|10
1641530520000|2022-01-07 04:42:00|16268.78|16148.78|16269.66|16149.66|16271.09|16151.09|16268.78|16148.78|10
1641530530000|2022-01-07 04:42:10|16271.02|16151.02|16276.7|16156.7|16277.08|16157.08|16271.02|16151.02|10
1641530540000|2022-01-07 04:42:20|16276.5|16156.5|16278.51|16158.51|16279.86|16159.86|16276.5|16156.5|10
1641530550000|2022-01-07 04:42:30|16278.9|16158.9|16267.83|16147.83|16278.9|16158.9|16267.83|16147.83|10
1641530560000|2022-01-07 04:42:40|16267.36|16147.36|16264.68|16144.68|16267.87|16147.87|16264.65|16144.65|10
1641530570000|2022-01-07 04:42:50|16264.97|16144.97|16265.88|16145.88|16266.05|16146.05|16264.97|16144.97|10
1641530580000|2022-01-07 04:43:00|16265.49|16145.49|16278.69|16158.69|16278.69|16158.69|16265.39|16145.39|10
1641530590000|2022-01-07 04:43:10|16282.87|16162.87|16296.39|16176.39|16296.39|16176.39|16282.87|16162.87|10
1641530600000|2022-01-07 04:43:20|16296.15|16176.15|16301.22|16181.22|16303.79|16183.79|16296.15|16176.15|10
1641530610000|2022-01-07 04:43:30|16301.37|16181.37|16300.62|16180.62|16301.37|16181.37|16299.32|16179.32|10
1641530620000|2022-01-07 04:43:40|16300.82|16180.82|16304|16184|16304|16184|16300.65|16180.65|10
1641530630000|2022-01-07 04:43:50|16304.05|16184.05|16300.94|16180.94|16304.06|16184.06|16300.1|16180.1|10
1641530640000|2022-01-07 04:44:00|16300.44|16180.44|16298.41|16178.41|16300.44|16180.44|16296.99|16176.99|10
1641530650000|2022-01-07 04:44:10|16300.64|16180.64|16313.27|16193.27|16313.27|16193.27|16300.64|16180.64|10
1641530660000|2022-01-07 04:44:20|16312.83|16192.83|16312.63|16192.63|16312.86|16192.86|16311.93|16191.93|10
1641530670000|2022-01-07 04:44:30|16314.18|16194.18|16311.21|16191.21|16314.89|16194.89|16310.95|16190.95|10
1641530680000|2022-01-07 04:44:40|16311.15|16191.15|16305.19|16185.19|16311.15|16191.15|16305.19|16185.19|10
1641530690000|2022-01-07 04:44:50|16304.48|16184.48|16305.56|16185.56|16305.56|16185.56|16303.8|16183.8|10
1641530700000|2022-01-07 04:45:00|16305.91|16185.91|16309|16189|16309|16189|16305|16185|10
1641530710000|2022-01-07 04:45:10|16308.71|16188.71|16312.96|16192.96|16312.96|16192.96|16308.71|16188.71|10
1641530720000|2022-01-07 04:45:20|16312.91|16192.91|16314.67|16194.67|16315.42|16195.42|16312.91|16192.91|10
1641530730000|2022-01-07 04:45:30|16316.32|16196.32|16324.69|16204.69|16324.69|16204.69|16316.32|16196.32|10
1641530740000|2022-01-07 04:45:40|16325.11|16205.11|16336.04|16216.04|16336.42|16216.42|16325.11|16205.11|10
1641530750000|2022-01-07 04:45:50|16337.08|16217.08|16353.51|16233.51|16353.51|16233.51|16337.08|16217.08|10
1641530760000|2022-01-07 04:46:00|16353.49|16233.49|16363.56|16243.56|16363.56|16243.56|16353.49|16233.49|10
1641530770000|2022-01-07 04:46:10|16363.42|16243.42|16369.38|16249.38|16369.38|16249.38|16363.33|16243.33|10
1641530780000|2022-01-07 04:46:20|16370.11|16250.11|16373.81|16253.81|16374.52|16254.52|16369.76|16249.76|10
1641530790000|2022-01-07 04:46:30|16374.01|16254.01|16384.96|16264.96|16384.96|16264.96|16374.01|16254.01|10
1641530800000|2022-01-07 04:46:40|16387.52|16267.52|16397.18|16277.18|16397.18|16277.18|16387.52|16267.52|10
1641530810000|2022-01-07 04:46:50|16397.39|16277.39|16406.72|16286.72|16406.72|16286.72|16396.3|16276.3|10
1641530820000|2022-01-07 04:47:00|16406.57|16286.57|16413.26|16293.26|16413.26|16293.26|16406.19|16286.19|10
1641530830000|2022-01-07 04:47:10|16414.66|16294.66|16427.37|16307.37|16427.37|16307.37|16414.66|16294.66|10
1641530840000|2022-01-07 04:47:20|16429.26|16309.26|16431.32|16311.32|16432.74|16312.74|16429.26|16309.26|10
1641530850000|2022-01-07 04:47:30|16431.74|16311.74|16433.63|16313.63|16434.05|16314.05|16431.74|16311.74|10
1641530860000|2022-01-07 04:47:40|16434.07|16314.07|16424.14|16304.14|16434.07|16314.07|16424.14|16304.14|10
1641530870000|2022-01-07 04:47:50|16422.55|16302.55|16418.19|16298.19|16422.84|16302.84|16417.5|16297.5|9
1641530880000|2022-01-07 04:48:00|16417.86|16297.86|16418.83|16298.83|16419.33|16299.33|16417.07|16297.07|10
1641530890000|2022-01-07 04:48:10|16419.83|16299.83|16428.42|16308.42|16428.42|16308.42|16419.83|16299.83|10
1641530900000|2022-01-07 04:48:20|16429.06|16309.06|16435.73|16315.73|16436.5|16316.5|16428.97|16308.97|10
1641530910000|2022-01-07 04:48:30|16435.95|16315.95|16437.81|16317.81|16437.81|16317.81|16435.25|16315.25|10
1641530920000|2022-01-07 04:48:40|16437.47|16317.47|16441.6|16321.6|16441.6|16321.6|16437.47|16317.47|10
1641530930000|2022-01-07 04:48:50|16442.3|16322.3|16441.65|16321.65|16442.3|16322.3|16441.53|16321.53|9
1641530940000|2022-01-07 04:49:00|16442.08|16322.08|16439.53|16319.53|16442.1|16322.1|16437.41|16317.41|10
1641530950000|2022-01-07 04:49:10|16439.28|16319.28|16436.85|16316.85|16439.81|16319.81|16436.85|16316.85|10
1641530960000|2022-01-07 04:49:20|16436.82|16316.82|16438.14|16318.14|16438.25|16318.25|16436.82|16316.82|10
1641530970000|2022-01-07 04:49:30|16438.19|16318.19|16431.87|16311.87|16438.19|16318.19|16431.87|16311.87|10
1641530980000|2022-01-07 04:49:40|16431.57|16311.57|16429.83|16309.83|16431.6|16311.6|16429.69|16309.69|10
1641530990000|2022-01-07 04:49:50|16430.25|16310.25|16434.4|16314.4|16434.4|16314.4|16430.25|16310.25|10
1641531000000|2022-01-07 04:50:00|16435.18|16315.18|16439.31|16319.31|16439.31|16319.31|16435.18|16315.18|10
1641531010000|2022-01-07 04:50:10|16439.86|16319.86|16444.5|16324.5|16444.5|16324.5|16439.86|16319.86|10
1641531020000|2022-01-07 04:50:20|16442.59|16322.59|16447.17|16327.17|16447.17|16327.17|16441.94|16321.94|10
1641531030000|2022-01-07 04:50:30|16447.54|16327.54|16464.62|16344.62|16464.62|16344.62|16447.54|16327.54|10
1641531040000|2022-01-07 04:50:40|16467.5|16347.5|16475.86|16355.86|16476.48|16356.48|16467.5|16347.5|10
1641531050000|2022-01-07 04:50:50|16475.64|16355.64|16477.98|16357.98|16479.14|16359.14|16475.64|16355.64|10
1641531060000|2022-01-07 04:51:00|16478.45|16358.45|16481.97|16361.97|16481.97|16361.97|16477.38|16357.38|10
1641531070000|2022-01-07 04:51:10|16482.46|16362.46|16485.29|16365.29|16488.13|16368.13|16482.46|16362.46|10
1641531080000|2022-01-07 04:51:20|16486.19|16366.19|16475.82|16355.82|16486.19|16366.19|16475.82|16355.82|10
1641531090000|2022-01-07 04:51:30|16475.66|16355.66|16471.08|16351.08|16477.04|16357.04|16471.08|16351.08|10
1641531100000|2022-01-07 04:51:40|16471.86|16351.86|16477.13|16357.13|16477.13|16357.13|16471.83|16351.83|10
1641531110000|2022-01-07 04:51:50|16477.39|16357.39|16479.99|16359.99|16479.99|16359.99|16476.52|16356.52|10
1641531120000|2022-01-07 04:52:00|16479.22|16359.22|16467.56|16347.56|16479.22|16359.22|16467.56|16347.56|10
1641531130000|2022-01-07 04:52:10|16466.64|16346.64|16459.35|16339.35|16466.64|16346.64|16459.35|16339.35|10
1641531140000|2022-01-07 04:52:20|16459.3|16339.3|16456.73|16336.73|16459.51|16339.51|16456.32|16336.32|10
1641531150000|2022-01-07 04:52:30|16456.93|16336.93|16458.32|16338.32|16458.32|16338.32|16455.81|16335.81|10
1641531160000|2022-01-07 04:52:40|16458.82|16338.82|16464.88|16344.88|16464.88|16344.88|16457.83|16337.83|10
1641531170000|2022-01-07 04:52:50|16466.42|16346.42|16481.28|16361.28|16481.28|16361.28|16466.42|16346.42|10
1641531180000|2022-01-07 04:53:00|16482.22|16362.22|16485.66|16365.66|16485.66|16365.66|16481.97|16361.97|10
1641531190000|2022-01-07 04:53:10|16485.06|16365.06|16480.44|16360.44|16485.09|16365.09|16480.44|16360.44|10
1641531200000|2022-01-07 04:53:20|16480.88|16360.88|16468.96|16348.96|16480.88|16360.88|16468.96|16348.96|10
1641531210000|2022-01-07 04:53:30|16468.57|16348.57|16465.01|16345.01|16468.57|16348.57|16464.63|16344.63|10
1641531220000|2022-01-07 04:53:40|16464.9|16344.9|16471.64|16351.64|16471.64|16351.64|16464.9|16344.9|10
1641531230000|2022-01-07 04:53:50|16472.65|16352.65|16475.69|16355.69|16475.87|16355.87|16472.46|16352.46|10
1641531240000|2022-01-07 04:54:00|16477.33|16357.33|16474.1|16354.1|16478.24|16358.24|16474.1|16354.1|10
1641531250000|2022-01-07 04:54:10|16474.72|16354.72|16471.69|16351.69|16475.43|16355.43|16471.69|16351.69|10
1641531260000|2022-01-07 04:54:20|16471.09|16351.09|16463.11|16343.11|16471.09|16351.09|16463.11|16343.11|10
1641531270000|2022-01-07 04:54:30|16462.82|16342.82|16460.15|16340.15|16462.82|16342.82|16460.15|16340.15|10
1641531280000|2022-01-07 04:54:40|16458.94|16338.94|16458.39|16338.39|16459.59|16339.59|16457.38|16337.38|10
1641531290000|2022-01-07 04:54:50|16458.11|16338.11|16460.73|16340.73|16461.14|16341.14|16458.07|16338.07|10
1641531300000|2022-01-07 04:55:00|16459.8|16339.8|16457.61|16337.61|16460.29|16340.29|16456.78|16336.78|10
1641531310000|2022-01-07 04:55:10|16457.5|16337.5|16452.97|16332.97|16457.5|16337.5|16452.97|16332.97|10
1641531320000|2022-01-07 04:55:20|16452.84|16332.84|16449.6|16329.6|16452.84|16332.84|16449.6|16329.6|10
1641531330000|2022-01-07 04:55:30|16449.93|16329.93|16452.85|16332.85|16453.13|16333.13|16449.93|16329.93|10
1641531340000|2022-01-07 04:55:40|16454.08|16334.08|16452.69|16332.69|16454.59|16334.59|16452.69|16332.69|10
1641531350000|2022-01-07 04:55:50|16452.64|16332.64|16454.76|16334.76|16454.76|16334.76|16450.55|16330.55|10
1641531360000|2022-01-07 04:56:00|16457.25|16337.25|16466.43|16346.43|16466.43|16346.43|16457.25|16337.25|10
1641531370000|2022-01-07 04:56:10|16466.89|16346.89|16468.29|16348.29|16468.29|16348.29|16466.25|16346.25|10
1641531380000|2022-01-07 04:56:20|16467.28|16347.28|16460.14|16340.14|16467.46|16347.46|16460.14|16340.14|10
1641531390000|2022-01-07 04:56:30|16458.33|16338.33|16451.63|16331.63|16458.33|16338.33|16451.63|16331.63|10
1641531400000|2022-01-07 04:56:40|16450.18|16330.18|16441.37|16321.37|16450.18|16330.18|16441.37|16321.37|10
1641531410000|2022-01-07 04:56:50|16440.11|16320.11|16437.9|16317.9|16440.62|16320.62|16437.77|16317.77|10
1641531420000|2022-01-07 04:57:00|16436.14|16316.14|16431.94|16311.94|16436.29|16316.29|16431.94|16311.94|10
1641531430000|2022-01-07 04:57:10|16429.36|16309.36|16425.85|16305.85|16429.36|16309.36|16425.85|16305.85|10
1641531440000|2022-01-07 04:57:20|16425.28|16305.28|16423.62|16303.62|16425.28|16305.28|16420.95|16300.95|10
1641531450000|2022-01-07 04:57:30|16424.03|16304.03|16426.99|16306.99|16426.99|16306.99|16424.03|16304.03|10
1641531460000|2022-01-07 04:57:40|16427|16307|16428.95|16308.95|16429.5|16309.5|16426.75|16306.75|10
1641531470000|2022-01-07 04:57:50|16428.36|16308.36|16432.18|16312.18|16432.18|16312.18|16428.36|16308.36|10
1641531480000|2022-01-07 04:58:00|16432.87|16312.87|16431.48|16311.48|16432.87|16312.87|16430.7|16310.7|10
1641531490000|2022-01-07 04:58:10|16430.47|16310.47|16429.2|16309.2|16432.55|16312.55|16429.2|16309.2|10
1641531500000|2022-01-07 04:58:20|16429.93|16309.93|16426.79|16306.79|16429.93|16309.93|16426.79|16306.79|10
1641531510000|2022-01-07 04:58:30|16425.42|16305.42|16423.48|16303.48|16425.42|16305.42|16422.73|16302.73|10
1641531520000|2022-01-07 04:58:40|16424.12|16304.12|16426.99|16306.99|16427.18|16307.18|16423.5|16303.5|10
1641531530000|2022-01-07 04:58:50|16427.33|16307.33|16430.26|16310.26|16430.26|16310.26|16427.33|16307.33|10
1641531540000|2022-01-07 04:59:00|16430.86|16310.86|16436.28|16316.28|16436.48|16316.48|16430.86|16310.86|10
1641531550000|2022-01-07 04:59:10|16437.56|16317.56|16437.48|16317.48|16439.9|16319.9|16437.48|16317.48|10
1641531560000|2022-01-07 04:59:20|16436.72|16316.72|16437.66|16317.66|16437.66|16317.66|16435.48|16315.48|10
1641531570000|2022-01-07 04:59:30|16437.99|16317.99|16451.52|16331.52|16451.52|16331.52|16437.99|16317.99|10
1641531580000|2022-01-07 04:59:40|16451.81|16331.81|16457.95|16337.95|16458.55|16338.55|16451.81|16331.81|10
1641531590000|2022-01-07 04:59:50|16458.6|16338.6|16460.64|16340.64|16460.64|16340.64|16457.58|16337.58|10
1641531600000|2022-01-07 05:00:00|16461.18|16341.18|16473.45|16353.45|16473.45|16353.45|16461.18|16341.18|10
1641531610000|2022-01-07 05:00:10|16475.08|16355.08|16480.96|16360.96|16480.96|16360.96|16474.63|16354.63|9
1641531620000|2022-01-07 05:00:20|16481.22|16361.22|16490.25|16370.25|16490.25|16370.25|16481.22|16361.22|10
1641531630000|2022-01-07 05:00:30|16489.82|16369.82|16488.76|16368.76|16491.82|16371.82|16488.76|16368.76|10
1641531640000|2022-01-07 05:00:40|16489.04|16369.04|16488.95|16368.95|16489.04|16369.04|16486.88|16366.88|10
1641531650000|2022-01-07 05:00:50|16489.81|16369.81|16492.68|16372.68|16492.68|16372.68|16489.79|16369.79|10
1641531660000|2022-01-07 05:01:00|16493.05|16373.05|16491.08|16371.08|16494.96|16374.96|16491.08|16371.08|10
1641531670000|2022-01-07 05:01:10|16491.49|16371.49|16485.55|16365.55|16491.49|16371.49|16485.55|16365.55|10
1641531680000|2022-01-07 05:01:20|16485.76|16365.76|16479.58|16359.58|16485.76|16365.76|16479.58|16359.58|10
1641531690000|2022-01-07 05:01:30|16477.29|16357.29|16472.57|16352.57|16477.29|16357.29|16472.57|16352.57|10
1641531700000|2022-01-07 05:01:40|16470.54|16350.54|16462.39|16342.39|16470.69|16350.69|16462.39|16342.39|10
1641531710000|2022-01-07 05:01:50|16461.92|16341.92|16460.83|16340.83|16461.92|16341.92|16459.55|16339.55|10
1641531720000|2022-01-07 05:02:00|16461.8|16341.8|16460.26|16340.26|16461.93|16341.93|16459.87|16339.87|10
1641531730000|2022-01-07 05:02:10|16459.78|16339.78|16457.62|16337.62|16460.79|16340.79|16457.62|16337.62|9
1641531740000|2022-01-07 05:02:20|16457.02|16337.02|16454.21|16334.21|16457.02|16337.02|16454.21|16334.21|10
1641531750000|2022-01-07 05:02:30|16454.88|16334.88|16455.92|16335.92|16455.95|16335.95|16454.72|16334.72|10
1641531760000|2022-01-07 05:02:40|16455.86|16335.86|16459.43|16339.43|16459.43|16339.43|16455.57|16335.57|10
1641531770000|2022-01-07 05:02:50|16459.28|16339.28|16464.82|16344.82|16466.07|16346.07|16459.2|16339.2|10
1641531780000|2022-01-07 05:03:00|16464.87|16344.87|16469.54|16349.54|16469.54|16349.54|16464.87|16344.87|10
1641531790000|2022-01-07 05:03:10|16470.56|16350.56|16474.39|16354.39|16474.78|16354.78|16470.56|16350.56|10
1641531800000|2022-01-07 05:03:20|16475.29|16355.29|16471.3|16351.3|16475.77|16355.77|16471.3|16351.3|10
1641531810000|2022-01-07 05:03:30|16471.69|16351.69|16468.09|16348.09|16471.69|16351.69|16468.09|16348.09|10
1641531820000|2022-01-07 05:03:40|16467.41|16347.41|16464.02|16344.02|16467.8|16347.8|16464.02|16344.02|10
1641531830000|2022-01-07 05:03:50|16463.84|16343.84|16459.75|16339.75|16463.84|16343.84|16459.75|16339.75|10
1641531840000|2022-01-07 05:04:00|16459.58|16339.58|16454.06|16334.06|16459.58|16339.58|16453.57|16333.57|10
1641531850000|2022-01-07 05:04:10|16457.08|16337.08|16458.73|16338.73|16458.73|16338.73|16456.5|16336.5|10
1641531860000|2022-01-07 05:04:20|16458.32|16338.32|16462.12|16342.12|16462.12|16342.12|16458.32|16338.32|9
1641531870000|2022-01-07 05:04:30|16461.49|16341.49|16463.67|16343.67|16463.97|16343.97|16461.49|16341.49|10
1641531880000|2022-01-07 05:04:40|16463.9|16343.9|16464.19|16344.19|16464.19|16344.19|16463.17|16343.17|10
1641531890000|2022-01-07 05:04:50|16465.26|16345.26|16466.17|16346.17|16466.4|16346.4|16465.24|16345.24|10
1641531900000|2022-01-07 05:05:00|16466.27|16346.27|16466.85|16346.85|16466.85|16346.85|16465.32|16345.32|10
1641531910000|2022-01-07 05:05:10|16466.92|16346.92|16466.62|16346.62|16466.92|16346.92|16465.65|16345.65|9
1641531920000|2022-01-07 05:05:20|16465.52|16345.52|16466.79|16346.79|16466.89|16346.89|16465.52|16345.52|10
1641531930000|2022-01-07 05:05:30|16466.48|16346.48|16465.61|16345.61|16466.93|16346.93|16465.35|16345.35|9
1641531940000|2022-01-07 05:05:40|16465.66|16345.66|16466.63|16346.63|16467.59|16347.59|16465.66|16345.66|10
1641531950000|2022-01-07 05:05:50|16466.88|16346.88|16464.41|16344.41|16466.88|16346.88|16464.41|16344.41|9
1641531960000|2022-01-07 05:06:00|16464.08|16344.08|16463.03|16343.03|16464.26|16344.26|16461.3|16341.3|10
1641531970000|2022-01-07 05:06:10|16462.95|16342.95|16455.18|16335.18|16463.08|16343.08|16455.18|16335.18|10
1641531980000|2022-01-07 05:06:20|16452.46|16332.46|16447.76|16327.76|16452.46|16332.46|16447.76|16327.76|9
1641531990000|2022-01-07 05:06:30|16447.27|16327.27|16442.32|16322.32|16447.27|16327.27|16442.32|16322.32|10
1641532000000|2022-01-07 05:06:40|16440.89|16320.89|16439.13|16319.13|16440.89|16320.89|16437.51|16317.51|10
1641532010000|2022-01-07 05:06:50|16439.51|16319.51|16443.47|16323.47|16443.47|16323.47|16439.09|16319.09|10
1641532020000|2022-01-07 05:07:00|16443.77|16323.77|16447.15|16327.15|16447.15|16327.15|16443.57|16323.57|10
1641532030000|2022-01-07 05:07:10|16448|16328|16447.14|16327.14|16448.22|16328.22|16447.14|16327.14|10
1641532040000|2022-01-07 05:07:20|16447.82|16327.82|16449.83|16329.83|16449.83|16329.83|16447.7|16327.7|10
1641532050000|2022-01-07 05:07:30|16450.09|16330.09|16457.9|16337.9|16457.9|16337.9|16450.09|16330.09|9
1641532060000|2022-01-07 05:07:40|16459.45|16339.45|16467.75|16347.75|16467.75|16347.75|16459.45|16339.45|10
1641532070000|2022-01-07 05:07:50|16469.11|16349.11|16481.84|16361.84|16481.84|16361.84|16469.06|16349.06|10
1641532080000|2022-01-07 05:08:00|16482.29|16362.29|16483.44|16363.44|16483.51|16363.51|16482.29|16362.29|10
1641532090000|2022-01-07 05:08:10|16483.62|16363.62|16482.81|16362.81|16483.62|16363.62|16482.37|16362.37|10
1641532100000|2022-01-07 05:08:20|16482.11|16362.11|16481.3|16361.3|16482.26|16362.26|16481.3|16361.3|10
1641532110000|2022-01-07 05:08:30|16480.49|16360.49|16478.11|16358.11|16480.49|16360.49|16478.11|16358.11|10
1641532120000|2022-01-07 05:08:40|16477.91|16357.91|16475.34|16355.34|16477.91|16357.91|16475.34|16355.34|10
1641532130000|2022-01-07 05:08:50|16475.46|16355.46|16472.97|16352.97|16475.46|16355.46|16472.97|16352.97|10
1641532140000|2022-01-07 05:09:00|16472.41|16352.41|16469.03|16349.03|16472.93|16352.93|16469.03|16349.03|10
1641532150000|2022-01-07 05:09:10|16467.8|16347.8|16465.35|16345.35|16468.06|16348.06|16464.79|16344.79|10
1641532160000|2022-01-07 05:09:20|16464.3|16344.3|16464.23|16344.23|16464.46|16344.46|16463.98|16343.98|10
1641532170000|2022-01-07 05:09:30|16463.8|16343.8|16466.09|16346.09|16466.09|16346.09|16463.64|16343.64|9
1641532180000|2022-01-07 05:09:40|16465.32|16345.32|16466.35|16346.35|16466.35|16346.35|16464.77|16344.77|10
1641532190000|2022-01-07 05:09:50|16466.45|16346.45|16464.34|16344.34|16466.53|16346.53|16464.34|16344.34|10
1641532200000|2022-01-07 05:10:00|16464.08|16344.08|16458.42|16338.42|16464.08|16344.08|16458.42|16338.42|10
1641532210000|2022-01-07 05:10:10|16457.43|16337.43|16454.97|16334.97|16457.57|16337.57|16454.97|16334.97|10
1641532220000|2022-01-07 05:10:20|16454.02|16334.02|16445.07|16325.07|16454.02|16334.02|16445.07|16325.07|10
1641532230000|2022-01-07 05:10:30|16443.76|16323.76|16437.29|16317.29|16443.76|16323.76|16437.29|16317.29|9
1641532240000|2022-01-07 05:10:40|16436.64|16316.64|16436.67|16316.67|16437.18|16317.18|16434.93|16314.93|10
1641532250000|2022-01-07 05:10:50|16438.21|16318.21|16438.34|16318.34|16438.82|16318.82|16438.02|16318.02|10
1641532260000|2022-01-07 05:11:00|16438.59|16318.59|16435.12|16315.12|16438.59|16318.59|16435.04|16315.04|10
1641532270000|2022-01-07 05:11:10|16433.94|16313.94|16429.25|16309.25|16433.94|16313.94|16429.25|16309.25|10
1641532280000|2022-01-07 05:11:20|16428.8|16308.8|16425.09|16305.09|16428.8|16308.8|16424.99|16304.99|10
1641532290000|2022-01-07 05:11:30|16424.75|16304.75|16420.22|16300.22|16424.75|16304.75|16420.22|16300.22|10
1641532300000|2022-01-07 05:11:40|16418.73|16298.73|16420.04|16300.04|16420.04|16300.04|16417.56|16297.56|10
1641532310000|2022-01-07 05:11:50|16419.48|16299.48|16414.16|16294.16|16419.48|16299.48|16414.16|16294.16|10
1641532320000|2022-01-07 05:12:00|16413|16293|16410.3|16290.3|16413|16293|16410.18|16290.18|10
1641532330000|2022-01-07 05:12:10|16410.29|16290.29|16409.55|16289.55|16410.92|16290.92|16409.13|16289.13|10
1641532340000|2022-01-07 05:12:20|16409.72|16289.72|16411.83|16291.83|16411.98|16291.98|16409.66|16289.66|10
1641532350000|2022-01-07 05:12:30|16412.08|16292.08|16410.63|16290.63|16412.36|16292.36|16410.24|16290.24|10
1641532360000|2022-01-07 05:12:40|16409.94|16289.94|16408.16|16288.16|16409.94|16289.94|16407.67|16287.67|10
1641532370000|2022-01-07 05:12:50|16407.71|16287.71|16413.53|16293.53|16413.53|16293.53|16407.71|16287.71|10
1641532380000|2022-01-07 05:13:00|16414.47|16294.47|16417.34|16297.34|16417.34|16297.34|16414.47|16294.47|10
1641532390000|2022-01-07 05:13:10|16417.82|16297.82|16420.6|16300.6|16421.04|16301.04|16417.82|16297.82|10
1641532400000|2022-01-07 05:13:20|16420.54|16300.54|16420.47|16300.47|16421.56|16301.56|16420.37|16300.37|10
1641532410000|2022-01-07 05:13:30|16420.51|16300.51|16420.45|16300.45|16422.28|16302.28|16420.31|16300.31|10
1641532420000|2022-01-07 05:13:40|16420.32|16300.32|16425.94|16305.94|16425.94|16305.94|16419.88|16299.88|10
1641532430000|2022-01-07 05:13:50|16426.53|16306.53|16432.2|16312.2|16432.2|16312.2|16426.53|16306.53|10
1641532440000|2022-01-07 05:14:00|16433.18|16313.18|16436|16316|16436|16316|16433.18|16313.18|10
1641532450000|2022-01-07 05:14:10|16435.93|16315.93|16445.87|16325.87|16445.87|16325.87|16435.93|16315.93|10
1641532460000|2022-01-07 05:14:20|16447.34|16327.34|16455.93|16335.93|16455.93|16335.93|16447.34|16327.34|10
1641532470000|2022-01-07 05:14:30|16455.47|16335.47|16456.66|16336.66|16457.81|16337.81|16455.47|16335.47|10
1641532480000|2022-01-07 05:14:40|16456.41|16336.41|16463.28|16343.28|16463.28|16343.28|16456.26|16336.26|10
1641532490000|2022-01-07 05:14:50|16463.63|16343.63|16466.25|16346.25|16466.25|16346.25|16463.23|16343.23|10
1641532500000|2022-01-07 05:15:00|16466.38|16346.38|16470.89|16350.89|16470.89|16350.89|16466.38|16346.38|10
1641532510000|2022-01-07 05:15:10|16472.76|16352.76|16474.72|16354.72|16474.72|16354.72|16472.27|16352.27|9
1641532520000|2022-01-07 05:15:20|16475.08|16355.08|16480.72|16360.72|16480.86|16360.86|16474.77|16354.77|10
1641532530000|2022-01-07 05:15:30|16481.23|16361.23|16483.47|16363.47|16483.47|16363.47|16481.23|16361.23|10
1641532540000|2022-01-07 05:15:40|16483.48|16363.48|16486.85|16366.85|16486.85|16366.85|16483.48|16363.48|9
1641532550000|2022-01-07 05:15:50|16487.47|16367.47|16489.04|16369.04|16489.57|16369.57|16487.27|16367.27|10
1641532560000|2022-01-07 05:16:00|16489.78|16369.78|16490.91|16370.91|16492.16|16372.16|16489.78|16369.78|10
1641532570000|2022-01-07 05:16:10|16489.8|16369.8|16489.38|16369.38|16490.09|16370.09|16488.46|16368.46|10
1641532580000|2022-01-07 05:16:20|16490.3|16370.3|16493.5|16373.5|16493.5|16373.5|16490.1|16370.1|10
1641532590000|2022-01-07 05:16:30|16492.93|16372.93|16494.71|16374.71|16494.71|16374.71|16492.42|16372.42|10
1641532600000|2022-01-07 05:16:40|16495.71|16375.71|16497.26|16377.26|16497.26|16377.26|16495.71|16375.71|10
1641532610000|2022-01-07 05:16:50|16497.51|16377.51|16496.36|16376.36|16498.38|16378.38|16496.36|16376.36|10
1641532620000|2022-01-07 05:17:00|16495.88|16375.88|16492.94|16372.94|16495.88|16375.88|16492.94|16372.94|10
1641532630000|2022-01-07 05:17:10|16492.45|16372.45|16491.28|16371.28|16492.45|16372.45|16490.63|16370.63|10
1641532640000|2022-01-07 05:17:20|16492.03|16372.03|16491.81|16371.81|16492.27|16372.27|16491.68|16371.68|10
1641532650000|2022-01-07 05:17:30|16491.47|16371.47|16490.86|16370.86|16491.58|16371.58|16490.71|16370.71|10
1641532660000|2022-01-07 05:17:40|16491.4|16371.4|16498.78|16378.78|16498.78|16378.78|16491.4|16371.4|10
1641532670000|2022-01-07 05:17:50|16498.74|16378.74|16499.76|16379.76|16499.76|16379.76|16497.54|16377.54|10
1641532680000|2022-01-07 05:18:00|16500.78|16380.78|16507.93|16387.93|16507.93|16387.93|16500.78|16380.78|10
1641532690000|2022-01-07 05:18:10|16508.59|16388.59|16511.01|16391.01|16511.01|16391.01|16508.59|16388.59|10
1641532700000|2022-01-07 05:18:20|16511.32|16391.32|16520.12|16400.12|16520.12|16400.12|16511.32|16391.32|10
1641532710000|2022-01-07 05:18:30|16520.84|16400.84|16529.23|16409.23|16529.23|16409.23|16520.76|16400.76|10
1641532720000|2022-01-07 05:18:40|16531.59|16411.59|16541.51|16421.51|16541.51|16421.51|16531.59|16411.59|10
1641532730000|2022-01-07 05:18:50|16541.58|16421.58|16541.89|16421.89|16543.51|16423.51|16541.58|16421.58|10
1641532740000|2022-01-07 05:19:00|16540.56|16420.56|16537.7|16417.7|16540.56|16420.56|16537.46|16417.46|10
1641532750000|2022-01-07 05:19:10|16537.62|16417.62|16535.52|16415.52|16538.02|16418.02|16535.52|16415.52|10
1641532760000|2022-01-07 05:19:20|16534.17|16414.17|16532.22|16412.22|16534.17|16414.17|16532.22|16412.22|9
1641532770000|2022-01-07 05:19:30|16532.78|16412.78|16533.87|16413.87|16535.36|16415.36|16532.78|16412.78|10
1641532780000|2022-01-07 05:19:40|16533.67|16413.67|16536.29|16416.29|16536.38|16416.38|16533.19|16413.19|10
1641532790000|2022-01-07 05:19:50|16537.34|16417.34|16541.76|16421.76|16541.76|16421.76|16537.34|16417.34|10
1641532800000|2022-01-07 05:20:00|16543.06|16423.06|16548.53|16428.53|16549.51|16429.51|16543.06|16423.06|10
1641532810000|2022-01-07 05:20:10|16548.19|16428.19|16547.16|16427.16|16548.19|16428.19|16547.16|16427.16|10
1641532820000|2022-01-07 05:20:20|16547.33|16427.33|16551.07|16431.07|16551.07|16431.07|16547.33|16427.33|10
1641532830000|2022-01-07 05:20:30|16552.79|16432.79|16555.8|16435.8|16555.8|16435.8|16552.79|16432.79|10
1641532840000|2022-01-07 05:20:40|16557.37|16437.37|16559.86|16439.86|16559.86|16439.86|16557.37|16437.37|10
1641532850000|2022-01-07 05:20:50|16558.95|16438.95|16558.74|16438.74|16559.79|16439.79|16558.56|16438.56|10
1641532860000|2022-01-07 05:21:00|16559.23|16439.23|16554.12|16434.12|16559.92|16439.92|16553.84|16433.84|10
1641532870000|2022-01-07 05:21:10|16554.98|16434.98|16558.08|16438.08|16558.08|16438.08|16554.53|16434.53|10
1641532880000|2022-01-07 05:21:20|16558.2|16438.2|16560.94|16440.94|16560.94|16440.94|16558.2|16438.2|10
1641532890000|2022-01-07 05:21:30|16561.02|16441.02|16557.99|16437.99|16561.02|16441.02|16557.49|16437.49|10
1641532900000|2022-01-07 05:21:40|16557.79|16437.79|16555.1|16435.1|16557.88|16437.88|16554.65|16434.65|10
1641532910000|2022-01-07 05:21:50|16555.07|16435.07|16556.62|16436.62|16556.81|16436.81|16555.07|16435.07|10
1641532920000|2022-01-07 05:22:00|16556.94|16436.94|16555.39|16435.39|16557|16437|16555.39|16435.39|10
1641532930000|2022-01-07 05:22:10|16555.18|16435.18|16554.52|16434.52|16555.18|16435.18|16553.2|16433.2|10
1641532940000|2022-01-07 05:22:20|16555.02|16435.02|16558.01|16438.01|16558.48|16438.48|16555.02|16435.02|10
1641532950000|2022-01-07 05:22:30|16557.61|16437.61|16555.14|16435.14|16557.61|16437.61|16554.99|16434.99|10
1641532960000|2022-01-07 05:22:40|16554.26|16434.26|16555.93|16435.93|16555.93|16435.93|16554.26|16434.26|9
1641532970000|2022-01-07 05:22:50|16555.91|16435.91|16552.03|16432.03|16555.98|16435.98|16551.98|16431.98|10
1641532980000|2022-01-07 05:23:00|16551.42|16431.42|16548.35|16428.35|16551.51|16431.51|16548.35|16428.35|10
1641532990000|2022-01-07 05:23:10|16547.95|16427.95|16539.9|16419.9|16547.95|16427.95|16539.9|16419.9|10
1641533000000|2022-01-07 05:23:20|16538.15|16418.15|16532.85|16412.85|16538.15|16418.15|16532.85|16412.85|10
1641533010000|2022-01-07 05:23:30|16533.29|16413.29|16531.76|16411.76|16533.38|16413.38|16531.53|16411.53|10
1641533020000|2022-01-07 05:23:40|16531.41|16411.41|16533.79|16413.79|16533.79|16413.79|16531.23|16411.23|10
1641533030000|2022-01-07 05:23:50|16533.58|16413.58|16537.02|16417.02|16537.02|16417.02|16533.58|16413.58|10
1641533040000|2022-01-07 05:24:00|16538.76|16418.76|16540.99|16420.99|16540.99|16420.99|16538.76|16418.76|10
1641533050000|2022-01-07 05:24:10|16541|16421|16538.14|16418.14|16541|16421|16538.14|16418.14|10
1641533060000|2022-01-07 05:24:20|16538.62|16418.62|16540.32|16420.32|16540.32|16420.32|16538.05|16418.05|9
1641533070000|2022-01-07 05:24:30|16539.94|16419.94|16534.29|16414.29|16539.94|16419.94|16534.29|16414.29|10
1641533080000|2022-01-07 05:24:40|16534.57|16414.57|16529.24|16409.24|16534.57|16414.57|16529.24|16409.24|10
1641533090000|2022-01-07 05:24:50|16529.28|16409.28|16531.48|16411.48|16531.56|16411.56|16529.28|16409.28|10
1641533100000|2022-01-07 05:25:00|16531.68|16411.68|16532.99|16412.99|16533.83|16413.83|16531.68|16411.68|9
1641533110000|2022-01-07 05:25:10|16531.8|16411.8|16526.93|16406.93|16531.8|16411.8|16526.89|16406.89|10
1641533120000|2022-01-07 05:25:20|16526.37|16406.37|16524.54|16404.54|16526.37|16406.37|16524.33|16404.33|10
1641533130000|2022-01-07 05:25:30|16524.44|16404.44|16523.4|16403.4|16525.12|16405.12|16523.4|16403.4|10
1641533140000|2022-01-07 05:25:40|16522.71|16402.71|16520.81|16400.81|16522.71|16402.71|16520.44|16400.44|10
1641533150000|2022-01-07 05:25:50|16521.21|16401.21|16521.87|16401.87|16522.65|16402.65|16521.21|16401.21|10
1641533160000|2022-01-07 05:26:00|16522.79|16402.79|16527.29|16407.29|16527.29|16407.29|16522.79|16402.79|10
1641533170000|2022-01-07 05:26:10|16527.32|16407.32|16525.91|16405.91|16528.16|16408.16|16525.91|16405.91|10
1641533180000|2022-01-07 05:26:20|16525.57|16405.57|16522.08|16402.08|16525.57|16405.57|16521.93|16401.93|10
1641533190000|2022-01-07 05:26:30|16522.01|16402.01|16523.4|16403.4|16523.4|16403.4|16521.86|16401.86|10
1641533200000|2022-01-07 05:26:40|16523.91|16403.91|16523.76|16403.76|16524.11|16404.11|16522.77|16402.77|10
1641533210000|2022-01-07 05:26:50|16523.2|16403.2|16520.14|16400.14|16523.2|16403.2|16520.14|16400.14|10
1641533220000|2022-01-07 05:27:00|16520.17|16400.17|16516.9|16396.9|16520.17|16400.17|16516.9|16396.9|10
1641533230000|2022-01-07 05:27:10|16516.69|16396.69|16515.48|16395.48|16516.69|16396.69|16515.48|16395.48|10
1641533240000|2022-01-07 05:27:20|16515.65|16395.65|16509.3|16389.3|16515.65|16395.65|16509.3|16389.3|10
1641533250000|2022-01-07 05:27:30|16508.96|16388.96|16507.62|16387.62|16508.96|16388.96|16507.3|16387.3|10
1641533260000|2022-01-07 05:27:40|16507.19|16387.19|16511.1|16391.1|16511.15|16391.15|16507.19|16387.19|10
1641533270000|2022-01-07 05:27:50|16512.32|16392.32|16513.11|16393.11|16513.65|16393.65|16511.97|16391.97|10
1641533280000|2022-01-07 05:28:00|16513.08|16393.08|16508.74|16388.74|16513.08|16393.08|16508.74|16388.74|10
1641533290000|2022-01-07 05:28:10|16508.42|16388.42|16510.86|16390.86|16510.86|16390.86|16508.23|16388.23|10
1641533300000|2022-01-07 05:28:20|16511.53|16391.53|16514.17|16394.17|16514.17|16394.17|16511.38|16391.38|10
1641533310000|2022-01-07 05:28:30|16514.89|16394.89|16517.42|16397.42|16517.42|16397.42|16514.89|16394.89|10
1641533320000|2022-01-07 05:28:40|16517.34|16397.34|16517.91|16397.91|16517.91|16397.91|16517.31|16397.31|9
1641533330000|2022-01-07 05:28:50|16518.07|16398.07|16518.22|16398.22|16518.44|16398.44|16518.01|16398.01|10
1641533340000|2022-01-07 05:29:00|16518.37|16398.37|16513.09|16393.09|16518.67|16398.67|16513.09|16393.09|9
1641533350000|2022-01-07 05:29:10|16512.89|16392.89|16501.71|16381.71|16512.89|16392.89|16501.71|16381.71|10
1641533360000|2022-01-07 05:29:20|16501.02|16381.02|16495.59|16375.59|16501.02|16381.02|16495.59|16375.59|10
1641533370000|2022-01-07 05:29:30|16494.15|16374.15|16491.46|16371.46|16494.15|16374.15|16491.46|16371.46|9
1641533380000|2022-01-07 05:29:40|16491.71|16371.71|16494.06|16374.06|16494.06|16374.06|16491.71|16371.71|10
1641533390000|2022-01-07 05:29:50|16493.78|16373.78|16495.19|16375.19|16495.19|16375.19|16493.45|16373.45|10
1641533400000|2022-01-07 05:30:00|16495.4|16375.4|16497.84|16377.84|16497.84|16377.84|16495.07|16375.07|9
1641533410000|2022-01-07 05:30:10|16497.91|16377.91|16498.67|16378.67|16499.89|16379.89|16497.91|16377.91|10
1641533420000|2022-01-07 05:30:20|16499.59|16379.59|16503.85|16383.85|16503.96|16383.96|16499.51|16379.51|10
1641533430000|2022-01-07 05:30:30|16505.51|16385.51|16510.43|16390.43|16510.49|16390.49|16505.51|16385.51|10
1641533440000|2022-01-07 05:30:40|16511.51|16391.51|16515.6|16395.6|16515.6|16395.6|16511.51|16391.51|10
1641533450000|2022-01-07 05:30:50|16517.31|16397.31|16520.93|16400.93|16521.04|16401.04|16517.31|16397.31|10
1641533460000|2022-01-07 05:31:00|16520.78|16400.78|16525.24|16405.24|16525.48|16405.48|16520.78|16400.78|10
1641533470000|2022-01-07 05:31:10|16524.97|16404.97|16523.43|16403.43|16525.08|16405.08|16523.38|16403.38|9
1641533480000|2022-01-07 05:31:20|16523.69|16403.69|16518.5|16398.5|16523.69|16403.69|16518.5|16398.5|10
1641533490000|2022-01-07 05:31:30|16518.37|16398.37|16517.42|16397.42|16518.58|16398.58|16517.42|16397.42|10
1641533500000|2022-01-07 05:31:40|16516.91|16396.91|16513.36|16393.36|16516.91|16396.91|16513.36|16393.36|9
1641533510000|2022-01-07 05:31:50|16513.25|16393.25|16511.58|16391.58|16513.25|16393.25|16510.64|16390.64|10
1641533520000|2022-01-07 05:32:00|16512.16|16392.16|16514.41|16394.41|16514.48|16394.48|16512.16|16392.16|9
1641533530000|2022-01-07 05:32:10|16514.55|16394.55|16515.04|16395.04|16515.14|16395.14|16514.03|16394.03|10
1641533540000|2022-01-07 05:32:20|16514.9|16394.9|16514.61|16394.61|16515.75|16395.75|16514.44|16394.44|9
1641533550000|2022-01-07 05:32:30|16514.66|16394.66|16516.72|16396.72|16516.72|16396.72|16514.57|16394.57|9
1641533560000|2022-01-07 05:32:40|16519|16399|16527.43|16407.43|16527.43|16407.43|16519|16399|10
1641533570000|2022-01-07 05:32:50|16528.14|16408.14|16531.95|16411.95|16531.95|16411.95|16528.14|16408.14|10
1641533580000|2022-01-07 05:33:00|16532.58|16412.58|16536.04|16416.04|16536.04|16416.04|16532.57|16412.57|9
1641533590000|2022-01-07 05:33:10|16537.1|16417.1|16537.32|16417.32|16537.61|16417.61|16537.1|16417.1|10
1641533600000|2022-01-07 05:33:20|16537.66|16417.66|16538.63|16418.63|16538.86|16418.86|16537.66|16417.66|7
1641533610000|2022-01-07 05:33:30|16538.93|16418.93|16544.79|16424.79|16545.23|16425.23|16538.93|16418.93|10
1641533620000|2022-01-07 05:33:40|16545.75|16425.75|16550.04|16430.04|16550.04|16430.04|16545.75|16425.75|10
1641533630000|2022-01-07 05:33:50|16550.06|16430.06|16550.87|16430.87|16550.87|16430.87|16548.43|16428.43|10
1641533640000|2022-01-07 05:34:00|16551.11|16431.11|16551.7|16431.7|16551.87|16431.87|16550.85|16430.85|10
1641533650000|2022-01-07 05:34:10|16551.6|16431.6|16545.85|16425.85|16551.6|16431.6|16545.64|16425.64|10
1641533660000|2022-01-07 05:34:20|16543.73|16423.73|16542|16422|16543.73|16423.73|16541.48|16421.48|10
1641533670000|2022-01-07 05:34:30|16542.25|16422.25|16545.97|16425.97|16546.06|16426.06|16542.25|16422.25|10
1641533680000|2022-01-07 05:34:40|16546.87|16426.87|16552.28|16432.28|16552.28|16432.28|16546.87|16426.87|10
1641533690000|2022-01-07 05:34:50|16552.49|16432.49|16554.15|16434.15|16554.15|16434.15|16552.02|16432.02|10
1641533700000|2022-01-07 05:35:00|16555.58|16435.58|16561.54|16441.54|16561.54|16441.54|16555.58|16435.58|10
1641533710000|2022-01-07 05:35:10|16562.81|16442.81|16565.51|16445.51|16566.21|16446.21|16562.81|16442.81|10
1641533720000|2022-01-07 05:35:20|16565.2|16445.2|16564.21|16444.21|16565.2|16445.2|16563.65|16443.65|10
1641533730000|2022-01-07 05:35:30|16564.65|16444.65|16564.82|16444.82|16565.13|16445.13|16564.29|16444.29|10
1641533740000|2022-01-07 05:35:40|16564.97|16444.97|16561.02|16441.02|16564.97|16444.97|16561.02|16441.02|10
1641533750000|2022-01-07 05:35:50|16560.63|16440.63|16557.35|16437.35|16560.63|16440.63|16557.31|16437.31|10
1641533760000|2022-01-07 05:36:00|16556.3|16436.3|16555.34|16435.34|16557.07|16437.07|16554.5|16434.5|10
1641533770000|2022-01-07 05:36:10|16553.1|16433.1|16551.07|16431.07|16553.55|16433.55|16550.77|16430.77|10
1641533780000|2022-01-07 05:36:20|16550.04|16430.04|16545.94|16425.94|16550.04|16430.04|16545.12|16425.12|10
1641533790000|2022-01-07 05:36:30|16546.1|16426.1|16547.03|16427.03|16547.03|16427.03|16545.09|16425.09|10
1641533800000|2022-01-07 05:36:40|16546.53|16426.53|16542.98|16422.98|16546.53|16426.53|16542.98|16422.98|10
1641533810000|2022-01-07 05:36:50|16543.63|16423.63|16541.14|16421.14|16543.63|16423.63|16541.02|16421.02|10
1641533820000|2022-01-07 05:37:00|16541.89|16421.89|16532.83|16412.83|16541.89|16421.89|16532.83|16412.83|10
1641533830000|2022-01-07 05:37:10|16533.59|16413.59|16537.62|16417.62|16538.02|16418.02|16533.59|16413.59|10
1641533840000|2022-01-07 05:37:20|16537.89|16417.89|16540.13|16420.13|16540.55|16420.55|16537.89|16417.89|10
1641533850000|2022-01-07 05:37:30|16537.97|16417.97|16535.63|16415.63|16537.97|16417.97|16535.63|16415.63|10
1641533860000|2022-01-07 05:37:40|16535.53|16415.53|16532.78|16412.78|16535.53|16415.53|16532.78|16412.78|10
1641533870000|2022-01-07 05:37:50|16532.31|16412.31|16531.97|16411.97|16532.38|16412.38|16531.43|16411.43|10
1641533880000|2022-01-07 05:38:00|16531.4|16411.4|16529.87|16409.87|16532.02|16412.02|16529.67|16409.67|10
1641533890000|2022-01-07 05:38:10|16529.88|16409.88|16529.84|16409.84|16530.43|16410.43|16529.54|16409.54|10
1641533900000|2022-01-07 05:38:20|16529.87|16409.87|16531.63|16411.63|16531.98|16411.98|16529.87|16409.87|9
1641533910000|2022-01-07 05:38:30|16531.25|16411.25|16526.9|16406.9|16531.31|16411.31|16526.9|16406.9|10
1641533920000|2022-01-07 05:38:40|16526.18|16406.18|16527.14|16407.14|16527.14|16407.14|16525.41|16405.41|10
1641533930000|2022-01-07 05:38:50|16527.43|16407.43|16527.05|16407.05|16529.36|16409.36|16527.05|16407.05|10
1641533940000|2022-01-07 05:39:00|16525.83|16405.83|16520.12|16400.12|16525.83|16405.83|16520.12|16400.12|10
1641533950000|2022-01-07 05:39:10|16519.79|16399.79|16515.65|16395.65|16519.79|16399.79|16514.88|16394.88|10
1641533960000|2022-01-07 05:39:20|16516.17|16396.17|16511.25|16391.25|16516.17|16396.17|16511|16391|10
1641533970000|2022-01-07 05:39:30|16510.75|16390.75|16509.44|16389.44|16510.75|16390.75|16509.22|16389.22|10
1641533980000|2022-01-07 05:39:40|16509.28|16389.28|16510.42|16390.42|16510.6|16390.6|16509.28|16389.28|10
1641533990000|2022-01-07 05:39:50|16510.06|16390.06|16510.87|16390.87|16511.17|16391.17|16509.69|16389.69|9
1641534000000|2022-01-07 05:40:00|16510.39|16390.39|16507.41|16387.41|16510.95|16390.95|16507.41|16387.41|10
1641534010000|2022-01-07 05:40:10|16507.25|16387.25|16508.11|16388.11|16508.51|16388.51|16507.2|16387.2|9
1641534020000|2022-01-07 05:40:20|16508.03|16388.03|16505.1|16385.1|16508.03|16388.03|16505.1|16385.1|10
1641534030000|2022-01-07 05:40:30|16505.26|16385.26|16503.23|16383.23|16505.26|16385.26|16503.2|16383.2|10
1641534040000|2022-01-07 05:40:40|16502.89|16382.89|16493.88|16373.88|16502.89|16382.89|16493.88|16373.88|10
1641534050000|2022-01-07 05:40:50|16493.75|16373.75|16493.66|16373.66|16494.13|16374.13|16493.02|16373.02|10
1641534060000|2022-01-07 05:41:00|16493.1|16373.1|16491.43|16371.43|16494.65|16374.65|16491.43|16371.43|10
1641534070000|2022-01-07 05:41:10|16490.87|16370.87|16490.38|16370.38|16491.31|16371.31|16490.38|16370.38|10
1641534080000|2022-01-07 05:41:20|16490.71|16370.71|16489.57|16369.57|16490.73|16370.73|16489.46|16369.46|10
1641534090000|2022-01-07 05:41:30|16489.46|16369.46|16485.97|16365.97|16489.46|16369.46|16485.97|16365.97|10
1641534100000|2022-01-07 05:41:40|16486.04|16366.04|16486.39|16366.39|16486.57|16366.57|16485.71|16365.71|10
1641534110000|2022-01-07 05:41:50|16486.82|16366.82|16486.83|16366.83|16486.92|16366.92|16486.1|16366.1|10
1641534120000|2022-01-07 05:42:00|16486.63|16366.63|16485.99|16365.99|16486.66|16366.66|16485.18|16365.18|10
1641534130000|2022-01-07 05:42:10|16485.59|16365.59|16487.99|16367.99|16487.99|16367.99|16485.06|16365.06|10
1641534140000|2022-01-07 05:42:20|16488.48|16368.48|16495.02|16375.02|16495.02|16375.02|16488.48|16368.48|10
1641534150000|2022-01-07 05:42:30|16495.14|16375.14|16496.93|16376.93|16496.93|16376.93|16495.14|16375.14|9
1641534160000|2022-01-07 05:42:40|16496.69|16376.69|16496.02|16376.02|16498.56|16378.56|16496.02|16376.02|10
1641534170000|2022-01-07 05:42:50|16495.24|16375.24|16488.85|16368.85|16495.24|16375.24|16488.85|16368.85|10
1641534180000|2022-01-07 05:43:00|16488.57|16368.57|16487.79|16367.79|16488.57|16368.57|16487.1|16367.1|10
1641534190000|2022-01-07 05:43:10|16487.53|16367.53|16485.48|16365.48|16487.55|16367.55|16485.48|16365.48|10
1641534200000|2022-01-07 05:43:20|16485.16|16365.16|16482.43|16362.43|16485.16|16365.16|16482.43|16362.43|10
1641534210000|2022-01-07 05:43:30|16482.5|16362.5|16481.95|16361.95|16482.83|16362.83|16481.72|16361.72|10
1641534220000|2022-01-07 05:43:40|16482.04|16362.04|16481.25|16361.25|16482.06|16362.06|16481.25|16361.25|10
1641534230000|2022-01-07 05:43:50|16481.29|16361.29|16480.96|16360.96|16481.92|16361.92|16480.96|16360.96|10
1641534240000|2022-01-07 05:44:00|16480.93|16360.93|16474.23|16354.23|16480.93|16360.93|16474.23|16354.23|10
1641534250000|2022-01-07 05:44:10|16472.86|16352.86|16465.41|16345.41|16472.86|16352.86|16465.41|16345.41|10
1641534260000|2022-01-07 05:44:20|16463.98|16343.98|16459.22|16339.22|16463.98|16343.98|16459.22|16339.22|10
1641534270000|2022-01-07 05:44:30|16457.73|16337.73|16454.65|16334.65|16457.73|16337.73|16454.03|16334.03|10
1641534280000|2022-01-07 05:44:40|16453.32|16333.32|16454.09|16334.09|16454.09|16334.09|16451.91|16331.91|10
1641534290000|2022-01-07 05:44:50|16453.87|16333.87|16454.72|16334.72|16454.72|16334.72|16452.76|16332.76|10
1641534300000|2022-01-07 05:45:00|16455.79|16335.79|16459.18|16339.18|16459.18|16339.18|16455.67|16335.67|10
1641534310000|2022-01-07 05:45:10|16458.73|16338.73|16461.76|16341.76|16461.76|16341.76|16458.73|16338.73|10
1641534320000|2022-01-07 05:45:20|16461.88|16341.88|16459.98|16339.98|16463.32|16343.32|16459.98|16339.98|10
1641534330000|2022-01-07 05:45:30|16459.34|16339.34|16458.95|16338.95|16459.34|16339.34|16458.7|16338.7|9
1641534340000|2022-01-07 05:45:40|16457.89|16337.89|16460.52|16340.52|16460.52|16340.52|16457.77|16337.77|10
1641534350000|2022-01-07 05:45:50|16460.93|16340.93|16459.58|16339.58|16460.96|16340.96|16459.58|16339.58|9
1641534360000|2022-01-07 05:46:00|16459.7|16339.7|16459.72|16339.72|16459.78|16339.78|16459.39|16339.39|10
1641534370000|2022-01-07 05:46:10|16459.71|16339.71|16458.52|16338.52|16459.71|16339.71|16458.52|16338.52|10
1641534380000|2022-01-07 05:46:20|16457.98|16337.98|16454.59|16334.59|16457.98|16337.98|16454.59|16334.59|10
1641534390000|2022-01-07 05:46:30|16455.36|16335.36|16456.97|16336.97|16456.97|16336.97|16455.36|16335.36|10
1641534400000|2022-01-07 05:46:40|16456.96|16336.96|16463.2|16343.2|16463.2|16343.2|16456.96|16336.96|9
1641534410000|2022-01-07 05:46:50|16463.51|16343.51|16465.41|16345.41|16465.41|16345.41|16463.51|16343.51|10
1641534420000|2022-01-07 05:47:00|16465.29|16345.29|16463.1|16343.1|16465.44|16345.44|16463.1|16343.1|10
1641534430000|2022-01-07 05:47:10|16462.85|16342.85|16460.58|16340.58|16463.75|16343.75|16460.58|16340.58|10
1641534440000|2022-01-07 05:47:20|16459.93|16339.93|16456.76|16336.76|16459.93|16339.93|16456.49|16336.49|8
1641534450000|2022-01-07 05:47:30|16456.69|16336.69|16459.72|16339.72|16459.89|16339.89|16456.56|16336.56|10
1641534460000|2022-01-07 05:47:40|16459.75|16339.75|16463.34|16343.34|16463.34|16343.34|16459.75|16339.75|10
1641534470000|2022-01-07 05:47:50|16464.18|16344.18|16464.77|16344.77|16465.4|16345.4|16464.18|16344.18|10
1641534480000|2022-01-07 05:48:00|16464.52|16344.52|16463.87|16343.87|16464.6|16344.6|16463.82|16343.82|10
1641534490000|2022-01-07 05:48:10|16462.9|16342.9|16461.09|16341.09|16462.9|16342.9|16461.09|16341.09|10
1641534500000|2022-01-07 05:48:20|16460.68|16340.68|16459.13|16339.13|16460.68|16340.68|16459.12|16339.12|8
1641534510000|2022-01-07 05:48:30|16458.63|16338.63|16454.1|16334.1|16458.63|16338.63|16454.1|16334.1|10
1641534520000|2022-01-07 05:48:40|16453.99|16333.99|16453.56|16333.56|16454|16334|16453.25|16333.25|10
1641534530000|2022-01-07 05:48:50|16452.31|16332.31|16448.92|16328.92|16452.31|16332.31|16448.92|16328.92|10
1641534540000|2022-01-07 05:49:00|16448.69|16328.69|16449.53|16329.53|16450.41|16330.41|16448.43|16328.43|10
1641534550000|2022-01-07 05:49:10|16450.07|16330.07|16448.24|16328.24|16450.07|16330.07|16448.24|16328.24|10
1641534560000|2022-01-07 05:49:20|16448.37|16328.37|16445.93|16325.93|16448.37|16328.37|16445.64|16325.64|10
1641534570000|2022-01-07 05:49:30|16445.71|16325.71|16447.51|16327.51|16447.51|16327.51|16445.69|16325.69|10
1641534580000|2022-01-07 05:49:40|16447.53|16327.53|16448.69|16328.69|16449.27|16329.27|16447.53|16327.53|9
1641534590000|2022-01-07 05:49:50|16448.09|16328.09|16451.63|16331.63|16451.63|16331.63|16448.09|16328.09|10
1641534600000|2022-01-07 05:50:00|16452.08|16332.08|16450.82|16330.82|16452.08|16332.08|16450.76|16330.76|10
1641534610000|2022-01-07 05:50:10|16450.79|16330.79|16451.37|16331.37|16451.37|16331.37|16449.87|16329.87|10
1641534620000|2022-01-07 05:50:20|16451.89|16331.89|16453.09|16333.09|16453.14|16333.14|16451.89|16331.89|10
1641534630000|2022-01-07 05:50:30|16453.25|16333.25|16453.58|16333.58|16453.58|16333.58|16453.17|16333.17|10
1641534640000|2022-01-07 05:50:40|16453.6|16333.6|16454.97|16334.97|16454.97|16334.97|16453.6|16333.6|10
1641534650000|2022-01-07 05:50:50|16454.63|16334.63|16456.38|16336.38|16456.45|16336.45|16454.63|16334.63|9
1641534660000|2022-01-07 05:51:00|16457.08|16337.08|16462.05|16342.05|16462.11|16342.11|16457.08|16337.08|9
1641534670000|2022-01-07 05:51:10|16462.14|16342.14|16463.62|16343.62|16463.8|16343.8|16462.14|16342.14|10
1641534680000|2022-01-07 05:51:20|16463.64|16343.64|16463.24|16343.24|16463.64|16343.64|16463.04|16343.04|9
1641534690000|2022-01-07 05:51:30|16463.91|16343.91|16465.68|16345.68|16465.68|16345.68|16463.91|16343.91|10
1641534700000|2022-01-07 05:51:40|16465.8|16345.8|16466.92|16346.92|16466.92|16346.92|16465.32|16345.32|10
1641534710000|2022-01-07 05:51:50|16466.83|16346.83|16466.59|16346.59|16467.02|16347.02|16466.33|16346.33|10
1641534720000|2022-01-07 05:52:00|16465.96|16345.96|16466.76|16346.76|16466.9|16346.9|16465.13|16345.13|10
1641534730000|2022-01-07 05:52:10|16466.6|16346.6|16467.58|16347.58|16467.71|16347.71|16466.6|16346.6|10
1641534740000|2022-01-07 05:52:20|16467.62|16347.62|16464.61|16344.61|16467.62|16347.62|16463.96|16343.96|9
1641534750000|2022-01-07 05:52:30|16463.93|16343.93|16461.96|16341.96|16463.93|16343.93|16461.96|16341.96|10
1641534760000|2022-01-07 05:52:40|16461.83|16341.83|16459.04|16339.04|16461.83|16341.83|16458.94|16338.94|10
1641534770000|2022-01-07 05:52:50|16458.81|16338.81|16458.67|16338.67|16458.9|16338.9|16458.29|16338.29|9
1641534780000|2022-01-07 05:53:00|16458.69|16338.69|16459.46|16339.46|16459.46|16339.46|16458.44|16338.44|10
1641534790000|2022-01-07 05:53:10|16459.4|16339.4|16458.29|16338.29|16459.64|16339.64|16458.29|16338.29|10
1641534800000|2022-01-07 05:53:20|16458.01|16338.01|16455|16335|16458.02|16338.02|16454.89|16334.89|10
1641534810000|2022-01-07 05:53:30|16455.05|16335.05|16448.3|16328.3|16455.25|16335.25|16448.3|16328.3|10
1641534820000|2022-01-07 05:53:40|16448.37|16328.37|16445.31|16325.31|16448.37|16328.37|16445.31|16325.31|10
1641534830000|2022-01-07 05:53:50|16445.23|16325.23|16445.43|16325.43|16445.71|16325.71|16444.81|16324.81|10
1641534840000|2022-01-07 05:54:00|16443.4|16323.4|16437.5|16317.5|16443.4|16323.4|16437.5|16317.5|10
1641534850000|2022-01-07 05:54:10|16437.24|16317.24|16434.57|16314.57|16437.24|16317.24|16434.19|16314.19|9
1641534860000|2022-01-07 05:54:20|16434.25|16314.25|16430.38|16310.38|16434.42|16314.42|16430.08|16310.08|10
1641534870000|2022-01-07 05:54:30|16430.09|16310.09|16431.93|16311.93|16431.93|16311.93|16429.07|16309.07|10
1641534880000|2022-01-07 05:54:40|16432.21|16312.21|16436.83|16316.83|16436.83|16316.83|16432.17|16312.17|10
1641534890000|2022-01-07 05:54:50|16437.4|16317.4|16440.66|16320.66|16440.84|16320.84|16437.4|16317.4|10
1641534900000|2022-01-07 05:55:00|16440.73|16320.73|16438.18|16318.18|16440.73|16320.73|16438.17|16318.17|10
1641534910000|2022-01-07 05:55:10|16438.3|16318.3|16432.79|16312.79|16438.3|16318.3|16432.79|16312.79|10
1641534920000|2022-01-07 05:55:20|16432.84|16312.84|16432.49|16312.49|16433.64|16313.64|16432.25|16312.25|10
1641534930000|2022-01-07 05:55:30|16431.65|16311.65|16432.73|16312.73|16432.73|16312.73|16431.38|16311.38|9
1641534940000|2022-01-07 05:55:40|16432.7|16312.7|16435.42|16315.42|16435.52|16315.52|16432.7|16312.7|10
1641534950000|2022-01-07 05:55:50|16435.57|16315.57|16438.89|16318.89|16438.89|16318.89|16435.13|16315.13|10
1641534960000|2022-01-07 05:56:00|16439.42|16319.42|16444.64|16324.64|16444.74|16324.74|16439.42|16319.42|10
1641534970000|2022-01-07 05:56:10|16444.6|16324.6|16448.12|16328.12|16448.12|16328.12|16444.6|16324.6|10
1641534980000|2022-01-07 05:56:20|16448.56|16328.56|16452.52|16332.52|16452.52|16332.52|16448.56|16328.56|10
1641534990000|2022-01-07 05:56:30|16453.62|16333.62|16453.57|16333.57|16453.69|16333.69|16453.35|16333.35|10
1641535000000|2022-01-07 05:56:40|16453.92|16333.92|16456.54|16336.54|16456.54|16336.54|16453.92|16333.92|10
1641535010000|2022-01-07 05:56:50|16456.98|16336.98|16458.77|16338.77|16458.81|16338.81|16456.98|16336.98|10
1641535020000|2022-01-07 05:57:00|16459.19|16339.19|16458.6|16338.6|16459.38|16339.38|16458.55|16338.55|10
1641535030000|2022-01-07 05:57:10|16458.75|16338.75|16459.66|16339.66|16459.66|16339.66|16458.34|16338.34|10
1641535040000|2022-01-07 05:57:20|16459.34|16339.34|16456.27|16336.27|16460.21|16340.21|16456.27|16336.27|10
1641535050000|2022-01-07 05:57:30|16456|16336|16455|16335|16456|16336|16454.26|16334.26|9
1641535060000|2022-01-07 05:57:40|16455.18|16335.18|16457.82|16337.82|16457.82|16337.82|16455.18|16335.18|9
1641535070000|2022-01-07 05:57:50|16457.01|16337.01|16455.46|16335.46|16457.01|16337.01|16455.46|16335.46|10
1641535080000|2022-01-07 05:58:00|16455.84|16335.84|16458.66|16338.66|16459.13|16339.13|16455.84|16335.84|9
1641535090000|2022-01-07 05:58:10|16459.11|16339.11|16459.31|16339.31|16459.61|16339.61|16458.91|16338.91|10
1641535100000|2022-01-07 05:58:20|16459.55|16339.55|16462.84|16342.84|16462.84|16342.84|16459.55|16339.55|10
1641535110000|2022-01-07 05:58:30|16462.79|16342.79|16470.75|16350.75|16470.75|16350.75|16462.79|16342.79|10
1641535120000|2022-01-07 05:58:40|16470.55|16350.55|16476.01|16356.01|16476.01|16356.01|16470.55|16350.55|10
1641535130000|2022-01-07 05:58:50|16476.69|16356.69|16481.46|16361.46|16481.46|16361.46|16476.69|16356.69|10
1641535140000|2022-01-07 05:59:00|16481.92|16361.92|16483.36|16363.36|16483.36|16363.36|16481.64|16361.64|10
1641535150000|2022-01-07 05:59:10|16483.91|16363.91|16498.78|16378.78|16498.78|16378.78|16483.91|16363.91|10
1641535160000|2022-01-07 05:59:20|16499.45|16379.45|16509.81|16389.81|16510.57|16390.57|16499.45|16379.45|10
1641535170000|2022-01-07 05:59:30|16509.46|16389.46|16513.24|16393.24|16513.51|16393.51|16509.46|16389.46|10
1641535180000|2022-01-07 05:59:40|16513.04|16393.04|16511.62|16391.62|16513.17|16393.17|16511.62|16391.62|10
1641535190000|2022-01-07 05:59:50|16511.4|16391.4|16512.54|16392.54|16512.57|16392.57|16510.7|16390.7|10
1641535200000|2022-01-07 06:00:00|16512.68|16392.68|16513.44|16393.44|16514.28|16394.28|16512.68|16392.68|10
1641535210000|2022-01-07 06:00:10|16513.41|16393.41|16510.21|16390.21|16513.41|16393.41|16510.21|16390.21|10
1641535220000|2022-01-07 06:00:20|16510.15|16390.15|16507.52|16387.52|16510.8|16390.8|16507.52|16387.52|10
1641535230000|2022-01-07 06:00:30|16507.07|16387.07|16504.96|16384.96|16507.07|16387.07|16504.96|16384.96|10
1641535240000|2022-01-07 06:00:40|16505.12|16385.12|16504.24|16384.24|16505.12|16385.12|16503.85|16383.85|10
1641535250000|2022-01-07 06:00:50|16504.69|16384.69|16505.3|16385.3|16505.3|16385.3|16504.44|16384.44|10
1641535260000|2022-01-07 06:01:00|16505.48|16385.48|16507.4|16387.4|16507.93|16387.93|16505.48|16385.48|10
1641535270000|2022-01-07 06:01:10|16508.31|16388.31|16508.64|16388.64|16509.36|16389.36|16508.25|16388.25|10
1641535280000|2022-01-07 06:01:20|16509.04|16389.04|16508.46|16388.46|16509.81|16389.81|16508.32|16388.32|10
1641535290000|2022-01-07 06:01:30|16508.5|16388.5|16504.82|16384.82|16508.75|16388.75|16504.82|16384.82|10
1641535300000|2022-01-07 06:01:40|16504.87|16384.87|16502.23|16382.23|16508.34|16388.34|16502.23|16382.23|10
1641535310000|2022-01-07 06:01:50|16502|16382|16497.46|16377.46|16502|16382|16497.46|16377.46|10
1641535320000|2022-01-07 06:02:00|16497.37|16377.37|16495.72|16375.72|16497.37|16377.37|16495.72|16375.72|10
1641535330000|2022-01-07 06:02:10|16494.79|16374.79|16491.26|16371.26|16494.79|16374.79|16490.88|16370.88|10
1641535340000|2022-01-07 06:02:20|16490.59|16370.59|16488.3|16368.3|16490.59|16370.59|16487.72|16367.72|10
1641535350000|2022-01-07 06:02:30|16488.26|16368.26|16488.57|16368.57|16488.85|16368.85|16488.26|16368.26|9
1641535360000|2022-01-07 06:02:40|16488.52|16368.52|16490.93|16370.93|16490.93|16370.93|16488.22|16368.22|10
1641535370000|2022-01-07 06:02:50|16492.07|16372.07|16495.6|16375.6|16495.6|16375.6|16492.07|16372.07|10
1641535380000|2022-01-07 06:03:00|16495.63|16375.63|16497.89|16377.89|16497.89|16377.89|16495.63|16375.63|10
1641535390000|2022-01-07 06:03:10|16498.36|16378.36|16502.27|16382.27|16502.42|16382.42|16498.36|16378.36|10
1641535400000|2022-01-07 06:03:20|16502.45|16382.45|16504.42|16384.42|16504.45|16384.45|16502.44|16382.44|10
1641535410000|2022-01-07 06:03:30|16504.55|16384.55|16506.59|16386.59|16507.04|16387.04|16504.55|16384.55|10
1641535420000|2022-01-07 06:03:40|16506.4|16386.4|16507.81|16387.81|16507.81|16387.81|16506.34|16386.34|9
1641535430000|2022-01-07 06:03:50|16507.77|16387.77|16508.95|16388.95|16508.95|16388.95|16507.77|16387.77|10
1641535440000|2022-01-07 06:04:00|16508.87|16388.87|16505.96|16385.96|16508.87|16388.87|16505.82|16385.82|10
1641535450000|2022-01-07 06:04:10|16506.15|16386.15|16502.63|16382.63|16506.15|16386.15|16502.63|16382.63|10
1641535460000|2022-01-07 06:04:20|16502.66|16382.66|16498.84|16378.84|16502.66|16382.66|16498.84|16378.84|10
1641535470000|2022-01-07 06:04:30|16498.57|16378.57|16494.25|16374.25|16498.57|16378.57|16493.8|16373.8|10
1641535480000|2022-01-07 06:04:40|16493.99|16373.99|16488.18|16368.18|16494.05|16374.05|16488.18|16368.18|10
1641535490000|2022-01-07 06:04:50|16488.02|16368.02|16484.74|16364.74|16488.02|16368.02|16484.74|16364.74|10
1641535500000|2022-01-07 06:05:00|16484.4|16364.4|16484.51|16364.51|16484.67|16364.67|16483.41|16363.41|10
1641535510000|2022-01-07 06:05:10|16484.54|16364.54|16483.85|16363.85|16484.94|16364.94|16483.58|16363.58|10
1641535520000|2022-01-07 06:05:20|16484.01|16364.01|16483.79|16363.79|16484.2|16364.2|16483.11|16363.11|10
1641535530000|2022-01-07 06:05:30|16483.5|16363.5|16483.95|16363.95|16484.76|16364.76|16483.43|16363.43|10
1641535540000|2022-01-07 06:05:40|16483.42|16363.42|16477.43|16357.43|16483.42|16363.42|16477.43|16357.43|10
1641535550000|2022-01-07 06:05:50|16477.46|16357.46|16475.32|16355.32|16477.46|16357.46|16475.25|16355.25|10
1641535560000|2022-01-07 06:06:00|16475.54|16355.54|16476.07|16356.07|16476.38|16356.38|16475.41|16355.41|10
1641535570000|2022-01-07 06:06:10|16475.48|16355.48|16474.3|16354.3|16475.52|16355.52|16474.3|16354.3|10
1641535580000|2022-01-07 06:06:20|16473.86|16353.86|16472.19|16352.19|16473.86|16353.86|16471.47|16351.47|10
1641535590000|2022-01-07 06:06:30|16472.71|16352.71|16473.2|16353.2|16473.2|16353.2|16472.48|16352.48|10
1641535600000|2022-01-07 06:06:40|16473.24|16353.24|16473.66|16353.66|16474.37|16354.37|16472.82|16352.82|9
1641535610000|2022-01-07 06:06:50|16473.56|16353.56|16467.22|16347.22|16473.56|16353.56|16467.22|16347.22|10
1641535620000|2022-01-07 06:07:00|16466.59|16346.59|16463.72|16343.72|16466.59|16346.59|16463.69|16343.69|10
1641535630000|2022-01-07 06:07:10|16463.9|16343.9|16458.62|16338.62|16463.9|16343.9|16458.62|16338.62|10
1641535640000|2022-01-07 06:07:20|16458.5|16338.5|16455.66|16335.66|16458.5|16338.5|16455.64|16335.64|10
1641535650000|2022-01-07 06:07:30|16455.49|16335.49|16452.33|16332.33|16455.49|16335.49|16452.33|16332.33|10
1641535660000|2022-01-07 06:07:40|16451.58|16331.58|16450.9|16330.9|16451.58|16331.58|16449.29|16329.29|10
1641535670000|2022-01-07 06:07:50|16451|16331|16450.87|16330.87|16451.11|16331.11|16450.71|16330.71|10
1641535680000|2022-01-07 06:08:00|16450.38|16330.38|16449.84|16329.84|16450.69|16330.69|16449.21|16329.21|10
1641535690000|2022-01-07 06:08:10|16449.81|16329.81|16447.86|16327.86|16450.09|16330.09|16447.86|16327.86|10
1641535700000|2022-01-07 06:08:20|16447.59|16327.59|16446.02|16326.02|16447.59|16327.59|16446.02|16326.02|9
1641535710000|2022-01-07 06:08:30|16445.95|16325.95|16444.85|16324.85|16445.95|16325.95|16444.5|16324.5|9
1641535720000|2022-01-07 06:08:40|16445.16|16325.16|16445.67|16325.67|16446.76|16326.76|16445.16|16325.16|10
1641535730000|2022-01-07 06:08:50|16445.62|16325.62|16444.73|16324.73|16445.62|16325.62|16444.32|16324.32|10
1641535740000|2022-01-07 06:09:00|16445.44|16325.44|16448.33|16328.33|16448.4|16328.4|16445.1|16325.1|10
1641535750000|2022-01-07 06:09:10|16448.35|16328.35|16446.09|16326.09|16448.76|16328.76|16446.09|16326.09|10
1641535760000|2022-01-07 06:09:20|16445.87|16325.87|16443.92|16323.92|16445.87|16325.87|16443.65|16323.65|9
1641535770000|2022-01-07 06:09:30|16443.57|16323.57|16441.95|16321.95|16443.57|16323.57|16441.95|16321.95|10
1641535780000|2022-01-07 06:09:40|16441.79|16321.79|16434.78|16314.78|16441.79|16321.79|16434.49|16314.49|10
1641535790000|2022-01-07 06:09:50|16434.26|16314.26|16435.51|16315.51|16435.76|16315.76|16434.26|16314.26|9
1641535800000|2022-01-07 06:10:00|16435.68|16315.68|16431.75|16311.75|16436.27|16316.27|16431.75|16311.75|10
1641535810000|2022-01-07 06:10:10|16430.79|16310.79|16425.51|16305.51|16430.79|16310.79|16425.51|16305.51|10
1641535820000|2022-01-07 06:10:20|16425.14|16305.14|16420.91|16300.91|16425.14|16305.14|16420.91|16300.91|10
1641535830000|2022-01-07 06:10:30|16421.34|16301.34|16421.44|16301.44|16421.44|16301.44|16420.79|16300.79|10
1641535840000|2022-01-07 06:10:40|16421|16301|16420|16300|16421|16301|16420|16300|9
1641535850000|2022-01-07 06:10:50|16419.8|16299.8|16420.21|16300.21|16420.26|16300.26|16419.74|16299.74|10
1641535860000|2022-01-07 06:11:00|16420.29|16300.29|16418.52|16298.52|16420.29|16300.29|16418.52|16298.52|9
1641535870000|2022-01-07 06:11:10|16418.29|16298.29|16418.02|16298.02|16418.54|16298.54|16417.08|16297.08|10
1641535880000|2022-01-07 06:11:20|16417.91|16297.91|16416.33|16296.33|16417.91|16297.91|16415.98|16295.98|10
1641535890000|2022-01-07 06:11:30|16415.11|16295.11|16415.51|16295.51|16415.51|16295.51|16414.78|16294.78|10
1641535900000|2022-01-07 06:11:40|16415.77|16295.77|16416.82|16296.82|16417.24|16297.24|16415.06|16295.06|10
1641535910000|2022-01-07 06:11:50|16416.89|16296.89|16415.75|16295.75|16417.1|16297.1|16415.71|16295.71|10
1641535920000|2022-01-07 06:12:00|16416.17|16296.17|16414.86|16294.86|16416.17|16296.17|16414.83|16294.83|10
1641535930000|2022-01-07 06:12:10|16414.69|16294.69|16412.79|16292.79|16414.99|16294.99|16412.79|16292.79|9
1641535940000|2022-01-07 06:12:20|16412.97|16292.97|16407.73|16287.73|16412.97|16292.97|16407.73|16287.73|8
1641535950000|2022-01-07 06:12:30|16407.89|16287.89|16407.58|16287.58|16407.89|16287.89|16406.62|16286.62|10
1641535960000|2022-01-07 06:12:40|16407.91|16287.91|16407.09|16287.09|16407.98|16287.98|16407.09|16287.09|9
1641535970000|2022-01-07 06:12:50|16407.03|16287.03|16408.44|16288.44|16408.51|16288.51|16406.22|16286.22|9
1641535980000|2022-01-07 06:13:00|16408.26|16288.26|16408.59|16288.59|16409.34|16289.34|16408.26|16288.26|10
1641535990000|2022-01-07 06:13:10|16408.09|16288.09|16406.44|16286.44|16408.09|16288.09|16406.1|16286.1|10
1641536000000|2022-01-07 06:13:20|16406.28|16286.28|16406.63|16286.63|16407.22|16287.22|16406.27|16286.27|10
1641536010000|2022-01-07 06:13:30|16406.59|16286.59|16401.4|16281.4|16406.59|16286.59|16401.4|16281.4|10
1641536020000|2022-01-07 06:13:40|16400.84|16280.84|16392.97|16272.97|16400.84|16280.84|16392.97|16272.97|10
1641536030000|2022-01-07 06:13:50|16393.18|16273.18|16390.71|16270.71|16393.3|16273.3|16390.71|16270.71|10
1641536040000|2022-01-07 06:14:00|16389.93|16269.93|16393.95|16273.95|16394.12|16274.12|16389.11|16269.11|10
1641536050000|2022-01-07 06:14:10|16394.66|16274.66|16398.79|16278.79|16398.79|16278.79|16394.66|16274.66|10
1641536060000|2022-01-07 06:14:20|16398.63|16278.63|16400.6|16280.6|16400.6|16280.6|16398.63|16278.63|10
1641536070000|2022-01-07 06:14:30|16400.65|16280.65|16400.12|16280.12|16400.65|16280.65|16399.91|16279.91|10
1641536080000|2022-01-07 06:14:40|16400.2|16280.2|16401.52|16281.52|16401.62|16281.62|16399.99|16279.99|9
1641536090000|2022-01-07 06:14:50|16401.13|16281.13|16402.02|16282.02|16402.46|16282.46|16401.13|16281.13|10
1641536100000|2022-01-07 06:15:00|16402.01|16282.01|16401.63|16281.63|16402.78|16282.78|16401.52|16281.52|9
1641536110000|2022-01-07 06:15:10|16401.51|16281.51|16398.82|16278.82|16401.51|16281.51|16398.65|16278.65|10
1641536120000|2022-01-07 06:15:20|16398.47|16278.47|16398.38|16278.38|16399.83|16279.83|16398.15|16278.15|10
1641536130000|2022-01-07 06:15:30|16398.32|16278.32|16394.75|16274.75|16398.77|16278.77|16394.75|16274.75|10
1641536140000|2022-01-07 06:15:40|16393.63|16273.63|16390.19|16270.19|16393.63|16273.63|16390.19|16270.19|10
1641536150000|2022-01-07 06:15:50|16390.17|16270.17|16386.52|16266.52|16390.17|16270.17|16386.43|16266.43|10
1641536160000|2022-01-07 06:16:00|16386.84|16266.84|16386.54|16266.54|16387.04|16267.04|16386.12|16266.12|10
1641536170000|2022-01-07 06:16:10|16386.58|16266.58|16382.08|16262.08|16386.58|16266.58|16382.08|16262.08|10
1641536180000|2022-01-07 06:16:20|16382.05|16262.05|16380.97|16260.97|16382.05|16262.05|16379.96|16259.96|10
1641536190000|2022-01-07 06:16:30|16380.24|16260.24|16371.11|16251.11|16380.24|16260.24|16371.11|16251.11|10
1641536200000|2022-01-07 06:16:40|16370.84|16250.84|16366.45|16246.45|16370.84|16250.84|16365.91|16245.91|10
1641536210000|2022-01-07 06:16:50|16367.04|16247.04|16369.37|16249.37|16369.44|16249.44|16367.04|16247.04|10
1641536220000|2022-01-07 06:17:00|16368.9|16248.9|16365.01|16245.01|16369.05|16249.05|16365.01|16245.01|10
1641536230000|2022-01-07 06:17:10|16364.77|16244.77|16355.07|16235.07|16364.77|16244.77|16355.07|16235.07|10
1641536240000|2022-01-07 06:17:20|16355.33|16235.33|16346.75|16226.75|16355.33|16235.33|16346.18|16226.18|10
1641536250000|2022-01-07 06:17:30|16346.84|16226.84|16347.8|16227.8|16347.98|16227.98|16346.84|16226.84|10
1641536260000|2022-01-07 06:17:40|16347.72|16227.72|16347.68|16227.68|16348.61|16228.61|16347.24|16227.24|10
1641536270000|2022-01-07 06:17:50|16347.37|16227.37|16346.17|16226.17|16347.38|16227.38|16346.17|16226.17|10
1641536280000|2022-01-07 06:18:00|16346.34|16226.34|16348.17|16228.17|16348.17|16228.17|16346.34|16226.34|9
1641536290000|2022-01-07 06:18:10|16348.12|16228.12|16352.02|16232.02|16352.02|16232.02|16347.6|16227.6|10
1641536300000|2022-01-07 06:18:20|16352.07|16232.07|16356.42|16236.42|16356.42|16236.42|16352.07|16232.07|10
1641536310000|2022-01-07 06:18:30|16357.79|16237.79|16364.95|16244.95|16364.95|16244.95|16357.79|16237.79|10
1641536320000|2022-01-07 06:18:40|16365.16|16245.16|16366.24|16246.24|16366.68|16246.68|16365.09|16245.09|10
1641536330000|2022-01-07 06:18:50|16366.46|16246.46|16367.53|16247.53|16367.71|16247.71|16366.46|16246.46|10
1641536340000|2022-01-07 06:19:00|16367.54|16247.54|16374.64|16254.64|16374.64|16254.64|16367.54|16247.54|10
1641536350000|2022-01-07 06:19:10|16374.72|16254.72|16380.16|16260.16|16380.16|16260.16|16374.72|16254.72|10
1641536360000|2022-01-07 06:19:20|16380.67|16260.67|16379.72|16259.72|16383.19|16263.19|16379.72|16259.72|10
1641536370000|2022-01-07 06:19:30|16379.2|16259.2|16376.44|16256.44|16379.2|16259.2|16376.3|16256.3|10
1641536380000|2022-01-07 06:19:40|16375.91|16255.91|16373.21|16253.21|16375.91|16255.91|16373.21|16253.21|10
1641536390000|2022-01-07 06:19:50|16373.46|16253.46|16372.97|16252.97|16373.46|16253.46|16372.82|16252.82|10
1641536400000|2022-01-07 06:20:00|16372.61|16252.61|16372.47|16252.47|16372.86|16252.86|16371.75|16251.75|10
1641536410000|2022-01-07 06:20:10|16372.74|16252.74|16370.03|16250.03|16372.86|16252.86|16370.03|16250.03|10
1641536420000|2022-01-07 06:20:20|16369.75|16249.75|16364.66|16244.66|16369.75|16249.75|16364.66|16244.66|10
1641536430000|2022-01-07 06:20:30|16364.42|16244.42|16364.62|16244.62|16364.62|16244.62|16363.88|16243.88|10
1641536440000|2022-01-07 06:20:40|16364.41|16244.41|16362.2|16242.2|16364.41|16244.41|16362.2|16242.2|10
1641536450000|2022-01-07 06:20:50|16361.22|16241.22|16359.42|16239.42|16361.27|16241.27|16359.38|16239.38|10
1641536460000|2022-01-07 06:21:00|16359.35|16239.35|16353.53|16233.53|16359.37|16239.37|16353.53|16233.53|9
1641536470000|2022-01-07 06:21:10|16353.48|16233.48|16349.11|16229.11|16353.48|16233.48|16349.11|16229.11|10
1641536480000|2022-01-07 06:21:20|16349.16|16229.16|16348.36|16228.36|16349.16|16229.16|16348.26|16228.26|10
1641536490000|2022-01-07 06:21:30|16347.64|16227.64|16348.8|16228.8|16348.8|16228.8|16347.1|16227.1|10
1641536500000|2022-01-07 06:21:40|16349.75|16229.75|16354.31|16234.31|16354.31|16234.31|16349.75|16229.75|10
1641536510000|2022-01-07 06:21:50|16354.49|16234.49|16354.62|16234.62|16354.66|16234.66|16354.07|16234.07|10
1641536520000|2022-01-07 06:22:00|16354.64|16234.64|16356.56|16236.56|16356.86|16236.86|16354.37|16234.37|9
1641536530000|2022-01-07 06:22:10|16356.86|16236.86|16359.45|16239.45|16359.53|16239.53|16356.86|16236.86|10
1641536540000|2022-01-07 06:22:20|16359.36|16239.36|16368.85|16248.85|16368.85|16248.85|16359.36|16239.36|10
1641536550000|2022-01-07 06:22:30|16369.57|16249.57|16374.01|16254.01|16374.01|16254.01|16369.25|16249.25|10
1641536560000|2022-01-07 06:22:40|16374.69|16254.69|16382.25|16262.25|16382.25|16262.25|16374.69|16254.69|10
1641536570000|2022-01-07 06:22:50|16383.42|16263.42|16385.66|16265.66|16386.42|16266.42|16383.35|16263.35|10
1641536580000|2022-01-07 06:23:00|16385.79|16265.79|16387.88|16267.88|16389.14|16269.14|16385.79|16265.79|10
1641536590000|2022-01-07 06:23:10|16389.11|16269.11|16387.9|16267.9|16389.11|16269.11|16387.2|16267.2|10
1641536600000|2022-01-07 06:23:20|16387.92|16267.92|16390.11|16270.11|16390.3|16270.3|16387.92|16267.92|10
1641536610000|2022-01-07 06:23:30|16390.13|16270.13|16392.89|16272.89|16392.89|16272.89|16390.09|16270.09|10
1641536620000|2022-01-07 06:23:40|16393.01|16273.01|16395.83|16275.83|16395.83|16275.83|16391.97|16271.97|10
1641536630000|2022-01-07 06:23:50|16395.99|16275.99|16402.67|16282.67|16402.67|16282.67|16395.99|16275.99|10
1641536640000|2022-01-07 06:24:00|16403.82|16283.82|16405.55|16285.55|16406.05|16286.05|16403.82|16283.82|10
1641536650000|2022-01-07 06:24:10|16406.68|16286.68|16408.39|16288.39|16409.84|16289.84|16406.68|16286.68|10
1641536660000|2022-01-07 06:24:20|16408.5|16288.5|16404.9|16284.9|16408.5|16288.5|16404.9|16284.9|10
1641536670000|2022-01-07 06:24:30|16404.6|16284.6|16401.86|16281.86|16404.6|16284.6|16401.59|16281.59|10
1641536680000|2022-01-07 06:24:40|16401.62|16281.62|16399.78|16279.78|16401.65|16281.65|16399.78|16279.78|10
1641536690000|2022-01-07 06:24:50|16399.44|16279.44|16397.16|16277.16|16399.44|16279.44|16396.21|16276.21|9
1641536700000|2022-01-07 06:25:00|16397.28|16277.28|16398.09|16278.09|16398.12|16278.12|16397.24|16277.24|10
1641536710000|2022-01-07 06:25:10|16398.12|16278.12|16400.97|16280.97|16400.97|16280.97|16398.12|16278.12|10
1641536720000|2022-01-07 06:25:20|16401.54|16281.54|16407.65|16287.65|16407.65|16287.65|16401.54|16281.54|10
1641536730000|2022-01-07 06:25:30|16408.32|16288.32|16409.47|16289.47|16409.69|16289.69|16408.32|16288.32|10
1641536740000|2022-01-07 06:25:40|16409.61|16289.61|16403.33|16283.33|16409.61|16289.61|16403.33|16283.33|10
1641536750000|2022-01-07 06:25:50|16403.37|16283.37|16399.57|16279.57|16403.37|16283.37|16399.57|16279.57|10
1641536760000|2022-01-07 06:26:00|16399.5|16279.5|16388.94|16268.94|16399.5|16279.5|16388.94|16268.94|10
1641536770000|2022-01-07 06:26:10|16387.77|16267.77|16383.66|16263.66|16387.77|16267.77|16383.66|16263.66|10
1641536780000|2022-01-07 06:26:20|16383.76|16263.76|16383.09|16263.09|16383.76|16263.76|16382.63|16262.63|10
1641536790000|2022-01-07 06:26:30|16382.8|16262.8|16374.23|16254.23|16382.8|16262.8|16374.23|16254.23|10
1641536800000|2022-01-07 06:26:40|16374.08|16254.08|16372.49|16252.49|16374.08|16254.08|16372.37|16252.37|10
1641536810000|2022-01-07 06:26:50|16372.4|16252.4|16369.94|16249.94|16372.4|16252.4|16369.7|16249.7|10
1641536820000|2022-01-07 06:27:00|16370.29|16250.29|16369.77|16249.77|16370.63|16250.63|16369.49|16249.49|10
1641536830000|2022-01-07 06:27:10|16370.06|16250.06|16363.48|16243.48|16370.06|16250.06|16363.48|16243.48|10
1641536840000|2022-01-07 06:27:20|16362.61|16242.61|16363.37|16243.37|16363.37|16243.37|16361.71|16241.71|10
1641536850000|2022-01-07 06:27:30|16363.74|16243.74|16361.97|16241.97|16364.02|16244.02|16361.97|16241.97|10
1641536860000|2022-01-07 06:27:40|16362.12|16242.12|16363.06|16243.06|16363.33|16243.33|16362.03|16242.03|10
1641536870000|2022-01-07 06:27:50|16363.04|16243.04|16362.84|16242.84|16363.57|16243.57|16362.84|16242.84|10
1641536880000|2022-01-07 06:28:00|16362.39|16242.39|16362.61|16242.61|16362.88|16242.88|16362.39|16242.39|9
1641536890000|2022-01-07 06:28:10|16362.47|16242.47|16361.63|16241.63|16362.98|16242.98|16361.6|16241.6|10
1641536900000|2022-01-07 06:28:20|16361.59|16241.59|16360.3|16240.3|16361.67|16241.67|16360.3|16240.3|10
1641536910000|2022-01-07 06:28:30|16360.02|16240.02|16358.15|16238.15|16360.02|16240.02|16357.8|16237.8|9
1641536920000|2022-01-07 06:28:40|16357.68|16237.68|16357.24|16237.24|16358.26|16238.26|16357.24|16237.24|10
1641536930000|2022-01-07 06:28:50|16356.97|16236.97|16356.12|16236.12|16356.97|16236.97|16356.12|16236.12|9
1641536940000|2022-01-07 06:29:00|16356.15|16236.15|16352.45|16232.45|16356.15|16236.15|16352.45|16232.45|9
1641536950000|2022-01-07 06:29:10|16352.22|16232.22|16352.35|16232.35|16352.35|16232.35|16351.73|16231.73|10
1641536960000|2022-01-07 06:29:20|16351.35|16231.35|16352.32|16232.32|16352.32|16232.32|16351.27|16231.27|10
1641536970000|2022-01-07 06:29:30|16352.5|16232.5|16355.66|16235.66|16355.66|16235.66|16352.5|16232.5|10
1641536980000|2022-01-07 06:29:40|16356.75|16236.75|16360.01|16240.01|16360.01|16240.01|16356.75|16236.75|10
1641536990000|2022-01-07 06:29:50|16359.87|16239.87|16359.92|16239.92|16360.17|16240.17|16359.66|16239.66|10
1641537000000|2022-01-07 06:30:00|16360.13|16240.13|16357.97|16237.97|16360.21|16240.21|16357.97|16237.97|10
1641537010000|2022-01-07 06:30:10|16357.27|16237.27|16350.88|16230.88|16357.27|16237.27|16350.88|16230.88|10
1641537020000|2022-01-07 06:30:20|16348.97|16228.97|16335.86|16215.86|16348.97|16228.97|16335.86|16215.86|10
1641537030000|2022-01-07 06:30:30|16333.42|16213.42|16335.1|16215.1|16335.8|16215.8|16333.3|16213.3|10
1641537040000|2022-01-07 06:30:40|16335.62|16215.62|16339.87|16219.87|16339.87|16219.87|16335.17|16215.17|10
1641537050000|2022-01-07 06:30:50|16340.08|16220.08|16344.73|16224.73|16344.73|16224.73|16339.91|16219.91|10
1641537060000|2022-01-07 06:31:00|16345.31|16225.31|16349.2|16229.2|16349.31|16229.31|16345.31|16225.31|10
1641537070000|2022-01-07 06:31:10|16350.42|16230.42|16351.05|16231.05|16351.55|16231.55|16349.61|16229.61|10
1641537080000|2022-01-07 06:31:20|16350.78|16230.78|16352.27|16232.27|16352.27|16232.27|16350.78|16230.78|10
1641537090000|2022-01-07 06:31:30|16353.43|16233.43|16357.06|16237.06|16357.06|16237.06|16353.43|16233.43|10
1641537100000|2022-01-07 06:31:40|16357.91|16237.91|16367.16|16247.16|16367.16|16247.16|16357.91|16237.91|10
1641537110000|2022-01-07 06:31:50|16367.29|16247.29|16370.19|16250.19|16370.19|16250.19|16367.29|16247.29|9
1641537120000|2022-01-07 06:32:00|16370.22|16250.22|16369.51|16249.51|16370.68|16250.68|16369.51|16249.51|10
1641537130000|2022-01-07 06:32:10|16369.55|16249.55|16367.6|16247.6|16370.33|16250.33|16367.6|16247.6|10
1641537140000|2022-01-07 06:32:20|16366.7|16246.7|16364.98|16244.98|16366.7|16246.7|16364.98|16244.98|10
1641537150000|2022-01-07 06:32:30|16364.96|16244.96|16367.25|16247.25|16367.52|16247.52|16364.83|16244.83|10
1641537160000|2022-01-07 06:32:40|16367.65|16247.65|16369.18|16249.18|16370.01|16250.01|16367.62|16247.62|10
1641537170000|2022-01-07 06:32:50|16369.08|16249.08|16371.14|16251.14|16371.21|16251.21|16369.08|16249.08|10
1641537180000|2022-01-07 06:33:00|16371.83|16251.83|16375.53|16255.53|16376.04|16256.04|16371.83|16251.83|10
1641537190000|2022-01-07 06:33:10|16375.55|16255.55|16381.08|16261.08|16381.08|16261.08|16375.54|16255.54|10
1641537200000|2022-01-07 06:33:20|16381.45|16261.45|16385.66|16265.66|16385.66|16265.66|16381.45|16261.45|10
1641537210000|2022-01-07 06:33:30|16385.6|16265.6|16385.27|16265.27|16386.57|16266.57|16385.2|16265.2|10
1641537220000|2022-01-07 06:33:40|16385.61|16265.61|16387.31|16267.31|16387.33|16267.33|16385.61|16265.61|9
1641537230000|2022-01-07 06:33:50|16387.52|16267.52|16386.46|16266.46|16387.52|16267.52|16386.16|16266.16|10
1641537240000|2022-01-07 06:34:00|16386.65|16266.65|16385.05|16265.05|16386.66|16266.66|16385.05|16265.05|10
1641537250000|2022-01-07 06:34:10|16384.28|16264.28|16382.19|16262.19|16384.28|16264.28|16382.19|16262.19|10
1641537260000|2022-01-07 06:34:20|16382.09|16262.09|16380.43|16260.43|16382.09|16262.09|16380.43|16260.43|10
1641537270000|2022-01-07 06:34:30|16380.71|16260.71|16382.31|16262.31|16382.31|16262.31|16380.71|16260.71|10
1641537280000|2022-01-07 06:34:40|16382.4|16262.4|16384.43|16264.43|16384.89|16264.89|16382.4|16262.4|10
1641537290000|2022-01-07 06:34:50|16384.54|16264.54|16386.58|16266.58|16386.58|16266.58|16384.54|16264.54|10
1641537300000|2022-01-07 06:35:00|16387.29|16267.29|16386.05|16266.05|16387.66|16267.66|16386.05|16266.05|10
1641537310000|2022-01-07 06:35:10|16385.56|16265.56|16376.35|16256.35|16385.56|16265.56|16376.35|16256.35|10
1641537320000|2022-01-07 06:35:20|16375.51|16255.51|16372.44|16252.44|16375.51|16255.51|16372.27|16252.27|10
1641537330000|2022-01-07 06:35:30|16372.3|16252.3|16372.36|16252.36|16372.63|16252.63|16371.9|16251.9|9
1641537340000|2022-01-07 06:35:40|16372.46|16252.46|16373.55|16253.55|16374.33|16254.33|16372.46|16252.46|10
1641537350000|2022-01-07 06:35:50|16373.75|16253.75|16373.03|16253.03|16374.9|16254.9|16373.03|16253.03|10
1641537360000|2022-01-07 06:36:00|16371.89|16251.89|16370.04|16250.04|16371.89|16251.89|16370.04|16250.04|10
1641537370000|2022-01-07 06:36:10|16369.24|16249.24|16359.87|16239.87|16369.24|16249.24|16359.87|16239.87|10
1641537380000|2022-01-07 06:36:20|16359.23|16239.23|16353.96|16233.96|16359.23|16239.23|16353.61|16233.61|10
1641537390000|2022-01-07 06:36:30|16353.94|16233.94|16350.29|16230.29|16353.94|16233.94|16350.29|16230.29|10
1641537400000|2022-01-07 06:36:40|16350.9|16230.9|16351.51|16231.51|16352.35|16232.35|16350.9|16230.9|10
1641537410000|2022-01-07 06:36:50|16351.19|16231.19|16350.36|16230.36|16352.45|16232.45|16350.36|16230.36|10
1641537420000|2022-01-07 06:37:00|16350.08|16230.08|16346.92|16226.92|16350.08|16230.08|16346.66|16226.66|10
1641537430000|2022-01-07 06:37:10|16346.38|16226.38|16345.16|16225.16|16346.38|16226.38|16345.16|16225.16|10
1641537440000|2022-01-07 06:37:20|16345.27|16225.27|16343.35|16223.35|16345.96|16225.96|16343.35|16223.35|10
1641537450000|2022-01-07 06:37:30|16342.93|16222.93|16342.33|16222.33|16342.93|16222.93|16341.98|16221.98|10
1641537460000|2022-01-07 06:37:40|16342.55|16222.55|16340.69|16220.69|16342.55|16222.55|16340.66|16220.66|10
1641537470000|2022-01-07 06:37:50|16340.82|16220.82|16338.59|16218.59|16340.82|16220.82|16338.59|16218.59|10
1641537480000|2022-01-07 06:38:00|16338.18|16218.18|16335.47|16215.47|16338.22|16218.22|16335.47|16215.47|10
1641537490000|2022-01-07 06:38:10|16335.3|16215.3|16331.19|16211.19|16335.3|16215.3|16331.19|16211.19|10
1641537500000|2022-01-07 06:38:20|16330.74|16210.74|16322.21|16202.21|16330.74|16210.74|16322.21|16202.21|10
1641537510000|2022-01-07 06:38:30|16322.46|16202.46|16317.8|16197.8|16322.48|16202.48|16317.8|16197.8|10
1641537520000|2022-01-07 06:38:40|16318.14|16198.14|16321.5|16201.5|16321.5|16201.5|16317.84|16197.84|10
1641537530000|2022-01-07 06:38:50|16321.67|16201.67|16321.3|16201.3|16322.46|16202.46|16321.3|16201.3|10
1641537540000|2022-01-07 06:39:00|16320.67|16200.67|16316.93|16196.93|16320.67|16200.67|16316.93|16196.93|10
1641537550000|2022-01-07 06:39:10|16316.52|16196.52|16308.25|16188.25|16316.52|16196.52|16308.25|16188.25|10
1641537560000|2022-01-07 06:39:20|16306.22|16186.22|16299.28|16179.28|16306.22|16186.22|16299.28|16179.28|10
1641537570000|2022-01-07 06:39:30|16299.5|16179.5|16297.61|16177.61|16299.5|16179.5|16297.61|16177.61|10
1641537580000|2022-01-07 06:39:40|16298.15|16178.15|16287.33|16167.33|16298.77|16178.77|16287.33|16167.33|10
1641537590000|2022-01-07 06:39:50|16286.25|16166.25|16277.81|16157.81|16286.25|16166.25|16276.58|16156.58|10
1641537600000|2022-01-07 06:40:00|16277.8|16157.8|16278.07|16158.07|16280.01|16160.01|16277.8|16157.8|10
1641537610000|2022-01-07 06:40:10|16277.77|16157.77|16275.83|16155.83|16277.77|16157.77|16275.83|16155.83|10
1641537620000|2022-01-07 06:40:20|16275.03|16155.03|16272.38|16152.38|16275.05|16155.05|16272.38|16152.38|10
1641537630000|2022-01-07 06:40:30|16272.59|16152.59|16267.49|16147.49|16272.92|16152.92|16267.43|16147.43|10
1641537640000|2022-01-07 06:40:40|16265.74|16145.74|16267.25|16147.25|16267.25|16147.25|16265.74|16145.74|10
1641537650000|2022-01-07 06:40:50|16266.08|16146.08|16266.97|16146.97|16267.09|16147.09|16266.08|16146.08|10
1641537660000|2022-01-07 06:41:00|16266.9|16146.9|16265.51|16145.51|16267.45|16147.45|16265.12|16145.12|10
1641537670000|2022-01-07 06:41:10|16266.07|16146.07|16273.08|16153.08|16273.08|16153.08|16266.07|16146.07|10
1641537680000|2022-01-07 06:41:20|16273.45|16153.45|16283.65|16163.65|16283.65|16163.65|16273.45|16153.45|10
1641537690000|2022-01-07 06:41:30|16284.66|16164.66|16289.7|16169.7|16289.7|16169.7|16284.66|16164.66|10
1641537700000|2022-01-07 06:41:40|16290.21|16170.21|16294.43|16174.43|16294.43|16174.43|16290.21|16170.21|10
1641537710000|2022-01-07 06:41:50|16294.52|16174.52|16294.4|16174.4|16294.91|16174.91|16293.94|16173.94|10
1641537720000|2022-01-07 06:42:00|16294.21|16174.21|16287.47|16167.47|16294.25|16174.25|16287.47|16167.47|10
1641537730000|2022-01-07 06:42:10|16286.92|16166.92|16283.55|16163.55|16286.92|16166.92|16283.31|16163.31|10
1641537740000|2022-01-07 06:42:20|16282.98|16162.98|16276.37|16156.37|16282.98|16162.98|16276.37|16156.37|10
1641537750000|2022-01-07 06:42:30|16275.63|16155.63|16269.32|16149.32|16275.68|16155.68|16269.32|16149.32|10
1641537760000|2022-01-07 06:42:40|16268.67|16148.67|16261.45|16141.45|16268.67|16148.67|16261.45|16141.45|9
1641537770000|2022-01-07 06:42:50|16261.29|16141.29|16255.12|16135.12|16261.29|16141.29|16255.12|16135.12|10
1641537780000|2022-01-07 06:43:00|16255.06|16135.06|16249.48|16129.48|16255.06|16135.06|16249.48|16129.48|10
1641537790000|2022-01-07 06:43:10|16249.26|16129.26|16245.1|16125.1|16249.26|16129.26|16245.1|16125.1|10
1641537800000|2022-01-07 06:43:20|16245.92|16125.92|16253.45|16133.45|16253.45|16133.45|16245.92|16125.92|10
1641537810000|2022-01-07 06:43:30|16254.92|16134.92|16259.87|16139.87|16259.87|16139.87|16254.92|16134.92|10
1641537820000|2022-01-07 06:43:40|16259.85|16139.85|16260.71|16140.71|16262.24|16142.24|16259.85|16139.85|10
1641537830000|2022-01-07 06:43:50|16260.43|16140.43|16263.26|16143.26|16263.26|16143.26|16260.43|16140.43|10
1641537840000|2022-01-07 06:44:00|16264.07|16144.07|16267.28|16147.28|16267.35|16147.35|16264.07|16144.07|10
1641537850000|2022-01-07 06:44:10|16268.79|16148.79|16270.93|16150.93|16270.93|16150.93|16268.59|16148.59|10
1641537860000|2022-01-07 06:44:20|16271.98|16151.98|16269.28|16149.28|16271.98|16151.98|16269.28|16149.28|10
1641537870000|2022-01-07 06:44:30|16269.29|16149.29|16271.85|16151.85|16271.85|16151.85|16268.7|16148.7|10
1641537880000|2022-01-07 06:44:40|16272.2|16152.2|16275.94|16155.94|16276.35|16156.35|16272.2|16152.2|10
1641537890000|2022-01-07 06:44:50|16275.27|16155.27|16277.15|16157.15|16277.15|16157.15|16275.27|16155.27|10
1641537900000|2022-01-07 06:45:00|16276.34|16156.34|16272.78|16152.78|16276.69|16156.69|16272.78|16152.78|10
1641537910000|2022-01-07 06:45:10|16272.59|16152.59|16263.26|16143.26|16272.59|16152.59|16263.26|16143.26|10
1641537920000|2022-01-07 06:45:20|16261.6|16141.6|16255.86|16135.86|16261.6|16141.6|16255.86|16135.86|10
1641537930000|2022-01-07 06:45:30|16255.67|16135.67|16254.59|16134.59|16255.99|16135.99|16253.55|16133.55|10
1641537940000|2022-01-07 06:45:40|16254.82|16134.82|16255.13|16135.13|16255.61|16135.61|16254.82|16134.82|10
1641537950000|2022-01-07 06:45:50|16255.16|16135.16|16259.61|16139.61|16259.61|16139.61|16255.16|16135.16|10
1641537960000|2022-01-07 06:46:00|16260.43|16140.43|16263.22|16143.22|16263.22|16143.22|16260.43|16140.43|10
1641537970000|2022-01-07 06:46:10|16263.4|16143.4|16265.8|16145.8|16265.9|16145.9|16263.4|16143.4|10
1641537980000|2022-01-07 06:46:20|16266.06|16146.06|16267.18|16147.18|16267.18|16147.18|16265.86|16145.86|10
1641537990000|2022-01-07 06:46:30|16267.52|16147.52|16271.68|16151.68|16272.17|16152.17|16267.52|16147.52|10
1641538000000|2022-01-07 06:46:40|16271.82|16151.82|16267.89|16147.89|16271.82|16151.82|16267.89|16147.89|10
1641538010000|2022-01-07 06:46:50|16267.04|16147.04|16266.34|16146.34|16267.91|16147.91|16265.6|16145.6|10
1641538020000|2022-01-07 06:47:00|16266.16|16146.16|16262.05|16142.05|16266.4|16146.4|16260.99|16140.99|10
1641538030000|2022-01-07 06:47:10|16261.57|16141.57|16257.84|16137.84|16261.57|16141.57|16257.79|16137.79|10
1641538040000|2022-01-07 06:47:20|16257.22|16137.22|16253.53|16133.53|16257.22|16137.22|16253.17|16133.17|9
1641538050000|2022-01-07 06:47:30|16253.61|16133.61|16251.54|16131.54|16253.63|16133.63|16251.54|16131.54|10
1641538060000|2022-01-07 06:47:40|16251.76|16131.76|16251.18|16131.18|16251.76|16131.76|16251.09|16131.09|9
1641538070000|2022-01-07 06:47:50|16251.6|16131.6|16249.13|16129.13|16251.6|16131.6|16248.49|16128.49|9
1641538080000|2022-01-07 06:48:00|16249.4|16129.4|16252.19|16132.19|16252.19|16132.19|16249.4|16129.4|10
1641538090000|2022-01-07 06:48:10|16251.44|16131.44|16252.22|16132.22|16252.55|16132.55|16250.79|16130.79|10
1641538100000|2022-01-07 06:48:20|16252.32|16132.32|16254.2|16134.2|16254.2|16134.2|16252.26|16132.26|10
1641538110000|2022-01-07 06:48:30|16253.82|16133.82|16255.41|16135.41|16255.85|16135.85|16253.82|16133.82|10
1641538120000|2022-01-07 06:48:40|16255.58|16135.58|16252.78|16132.78|16255.58|16135.58|16252.78|16132.78|10
1641538130000|2022-01-07 06:48:50|16251.89|16131.89|16248|16128|16252.31|16132.31|16248|16128|10
1641538140000|2022-01-07 06:49:00|16245.51|16125.51|16241.6|16121.6|16245.51|16125.51|16240.4|16120.4|10
1641538150000|2022-01-07 06:49:10|16240.95|16120.95|16239.59|16119.59|16241.64|16121.64|16239.53|16119.53|10
1641538160000|2022-01-07 06:49:20|16239.31|16119.31|16227.59|16107.59|16239.31|16119.31|16227.59|16107.59|10
1641538170000|2022-01-07 06:49:30|16226.7|16106.7|16221.48|16101.48|16226.7|16106.7|16221.48|16101.48|10
1641538180000|2022-01-07 06:49:40|16221.66|16101.66|16219.56|16099.56|16221.72|16101.72|16217.83|16097.83|10
1641538190000|2022-01-07 06:49:50|16219.21|16099.21|16223.46|16103.46|16223.46|16103.46|16219.02|16099.02|10
1641538200000|2022-01-07 06:50:00|16223.49|16103.49|16229.85|16109.85|16229.85|16109.85|16223.49|16103.49|10
1641538210000|2022-01-07 06:50:10|16230.22|16110.22|16237.98|16117.98|16237.98|16117.98|16230.22|16110.22|10
1641538220000|2022-01-07 06:50:20|16240.27|16120.27|16240.65|16120.65|16240.82|16120.82|16240.25|16120.25|9
1641538230000|2022-01-07 06:50:30|16240.88|16120.88|16241.13|16121.13|16242.16|16122.16|16240.88|16120.88|10
1641538240000|2022-01-07 06:50:40|16241.45|16121.45|16243.7|16123.7|16244.8|16124.8|16241.45|16121.45|10
1641538250000|2022-01-07 06:50:50|16243.89|16123.89|16241.21|16121.21|16244.12|16124.12|16241.21|16121.21|9
1641538260000|2022-01-07 06:51:00|16240.91|16120.91|16239.28|16119.28|16241.27|16121.27|16238.8|16118.8|9
1641538270000|2022-01-07 06:51:10|16240.2|16120.2|16245.14|16125.14|16245.14|16125.14|16240.2|16120.2|10
1641538280000|2022-01-07 06:51:20|16245.89|16125.89|16246.04|16126.04|16247.25|16127.25|16245.63|16125.63|10
1641538290000|2022-01-07 06:51:30|16245.6|16125.6|16243.08|16123.08|16245.62|16125.62|16243.08|16123.08|10
1641538300000|2022-01-07 06:51:40|16243.28|16123.28|16244.44|16124.44|16244.59|16124.59|16243.28|16123.28|9
1641538310000|2022-01-07 06:51:50|16244.71|16124.71|16244.16|16124.16|16244.93|16124.93|16244.11|16124.11|10
1641538320000|2022-01-07 06:52:00|16243.99|16123.99|16242.77|16122.77|16245.22|16125.22|16242.77|16122.77|10
1641538330000|2022-01-07 06:52:10|16242.79|16122.79|16240.7|16120.7|16242.79|16122.79|16240.7|16120.7|10
1641538340000|2022-01-07 06:52:20|16240.78|16120.78|16241.16|16121.16|16241.41|16121.41|16240.36|16120.36|9
1641538350000|2022-01-07 06:52:30|16240.8|16120.8|16241.1|16121.1|16241.1|16121.1|16240.24|16120.24|10
1641538360000|2022-01-07 06:52:40|16241.08|16121.08|16245.85|16125.85|16245.85|16125.85|16241.08|16121.08|10
1641538370000|2022-01-07 06:52:50|16246.02|16126.02|16248.41|16128.41|16248.41|16128.41|16246.02|16126.02|10
1641538380000|2022-01-07 06:53:00|16248.42|16128.42|16250.56|16130.56|16250.56|16130.56|16248.42|16128.42|10
1641538390000|2022-01-07 06:53:10|16250.39|16130.39|16254.67|16134.67|16255.46|16135.46|16250.39|16130.39|10
1641538400000|2022-01-07 06:53:20|16254.32|16134.32|16255.58|16135.58|16255.59|16135.59|16253.43|16133.43|10
1641538410000|2022-01-07 06:53:30|16255.84|16135.84|16258.65|16138.65|16258.65|16138.65|16255.84|16135.84|10
1641538420000|2022-01-07 06:53:40|16258.42|16138.42|16259.13|16139.13|16259.31|16139.31|16258.37|16138.37|10
1641538430000|2022-01-07 06:53:50|16259.3|16139.3|16261.28|16141.28|16261.59|16141.59|16259.16|16139.16|10
1641538440000|2022-01-07 06:54:00|16261.84|16141.84|16265.33|16145.33|16265.33|16145.33|16261.84|16141.84|10
1641538450000|2022-01-07 06:54:10|16264.48|16144.48|16263.98|16143.98|16265.5|16145.5|16263.98|16143.98|10
1641538460000|2022-01-07 06:54:20|16264.09|16144.09|16263.23|16143.23|16264.64|16144.64|16263.23|16143.23|10
1641538470000|2022-01-07 06:54:30|16263.57|16143.57|16258.22|16138.22|16263.57|16143.57|16258.22|16138.22|10
1641538480000|2022-01-07 06:54:40|16256.97|16136.97|16254.96|16134.96|16256.97|16136.97|16254.58|16134.58|10
1641538490000|2022-01-07 06:54:50|16254.78|16134.78|16248.46|16128.46|16254.78|16134.78|16248.46|16128.46|10
1641538500000|2022-01-07 06:55:00|16248.29|16128.29|16247.89|16127.89|16249.05|16129.05|16247.82|16127.82|10
1641538510000|2022-01-07 06:55:10|16247.91|16127.91|16251.48|16131.48|16251.48|16131.48|16247.79|16127.79|10
1641538520000|2022-01-07 06:55:20|16252.76|16132.76|16254.35|16134.35|16254.37|16134.37|16252.76|16132.76|10
1641538530000|2022-01-07 06:55:30|16254.48|16134.48|16254.95|16134.95|16254.95|16134.95|16253.81|16133.81|10
1641538540000|2022-01-07 06:55:40|16254.78|16134.78|16257.92|16137.92|16257.92|16137.92|16254.78|16134.78|10
1641538550000|2022-01-07 06:55:50|16258.12|16138.12|16258.56|16138.56|16258.56|16138.56|16257.59|16137.59|10
1641538560000|2022-01-07 06:56:00|16258.67|16138.67|16260.93|16140.93|16261.15|16141.15|16258.67|16138.67|10
1641538570000|2022-01-07 06:56:10|16260.84|16140.84|16263.89|16143.89|16263.89|16143.89|16260.56|16140.56|10
1641538580000|2022-01-07 06:56:20|16264.43|16144.43|16272.1|16152.1|16272.1|16152.1|16264.43|16144.43|10
1641538590000|2022-01-07 06:56:30|16272.64|16152.64|16279.13|16159.13|16279.13|16159.13|16272.64|16152.64|10
1641538600000|2022-01-07 06:56:40|16279.42|16159.42|16281.97|16161.97|16281.97|16161.97|16279.42|16159.42|10
1641538610000|2022-01-07 06:56:50|16282.78|16162.78|16283.45|16163.45|16283.45|16163.45|16282.32|16162.32|10
1641538620000|2022-01-07 06:57:00|16283.51|16163.51|16281.94|16161.94|16283.73|16163.73|16281.94|16161.94|9
1641538630000|2022-01-07 06:57:10|16282.68|16162.68|16279.43|16159.43|16282.68|16162.68|16279.43|16159.43|9
1641538640000|2022-01-07 06:57:20|16278.63|16158.63|16279.17|16159.17|16279.22|16159.22|16278.63|16158.63|10
1641538650000|2022-01-07 06:57:30|16278.96|16158.96|16282.56|16162.56|16282.56|16162.56|16278.94|16158.94|10
1641538660000|2022-01-07 06:57:40|16283.31|16163.31|16287.49|16167.49|16287.85|16167.85|16283.31|16163.31|10
1641538670000|2022-01-07 06:57:50|16287.84|16167.84|16288.55|16168.55|16289.2|16169.2|16287.84|16167.84|9
1641538680000|2022-01-07 06:58:00|16288.48|16168.48|16285.72|16165.72|16288.48|16168.48|16285.4|16165.4|10
1641538690000|2022-01-07 06:58:10|16285.43|16165.43|16282.18|16162.18|16285.43|16165.43|16282.18|16162.18|10
1641538700000|2022-01-07 06:58:20|16282.17|16162.17|16275.79|16155.79|16282.17|16162.17|16275.06|16155.06|10
1641538710000|2022-01-07 06:58:30|16275.04|16155.04|16278.33|16158.33|16278.33|16158.33|16274.9|16154.9|10
1641538720000|2022-01-07 06:58:40|16278.49|16158.49|16281.92|16161.92|16281.92|16161.92|16278.49|16158.49|10
1641538730000|2022-01-07 06:58:50|16282.34|16162.34|16276.9|16156.9|16283.83|16163.83|16276.9|16156.9|10
1641538740000|2022-01-07 06:59:00|16277.17|16157.17|16273.06|16153.06|16277.17|16157.17|16272.79|16152.79|10
1641538750000|2022-01-07 06:59:10|16272.59|16152.59|16273.02|16153.02|16273.16|16153.16|16272.48|16152.48|10
1641538760000|2022-01-07 06:59:20|16272.7|16152.7|16272.5|16152.5|16272.83|16152.83|16271.88|16151.88|10
1641538770000|2022-01-07 06:59:30|16272.25|16152.25|16274.64|16154.64|16274.64|16154.64|16272.25|16152.25|10
1641538780000|2022-01-07 06:59:40|16273.73|16153.73|16275|16155|16275.15|16155.15|16273.73|16153.73|10
1641538790000|2022-01-07 06:59:50|16275.44|16155.44|16277.46|16157.46|16277.97|16157.97|16275.44|16155.44|10
1641538800000|2022-01-07 07:00:00|16278.21|16158.21|16282.23|16162.23|16282.23|16162.23|16278.21|16158.21|10
1641538810000|2022-01-07 07:00:10|16281.79|16161.79|16279.32|16159.32|16282.73|16162.73|16279.32|16159.32|10
1641538820000|2022-01-07 07:00:20|16278.35|16158.35|16277.66|16157.66|16278.35|16158.35|16277.03|16157.03|9
1641538830000|2022-01-07 07:00:30|16277.81|16157.81|16273.05|16153.05|16278.07|16158.07|16272.5|16152.5|10
1641538840000|2022-01-07 07:00:40|16273.04|16153.04|16271.14|16151.14|16273.77|16153.77|16271.03|16151.03|10
1641538850000|2022-01-07 07:00:50|16271.05|16151.05|16269.42|16149.42|16271.05|16151.05|16269.4|16149.4|10
1641538860000|2022-01-07 07:01:00|16269.6|16149.6|16272.73|16152.73|16272.73|16152.73|16269.24|16149.24|10
1641538870000|2022-01-07 07:01:10|16272.61|16152.61|16270.39|16150.39|16273.81|16153.81|16270.39|16150.39|10
1641538880000|2022-01-07 07:01:20|16269.88|16149.88|16262.63|16142.63|16269.88|16149.88|16262.63|16142.63|10
1641538890000|2022-01-07 07:01:30|16262.58|16142.58|16261.37|16141.37|16262.58|16142.58|16261.09|16141.09|10
1641538900000|2022-01-07 07:01:40|16260.99|16140.99|16262.04|16142.04|16262.04|16142.04|16260.76|16140.76|10
1641538910000|2022-01-07 07:01:50|16261.58|16141.58|16263.83|16143.83|16263.83|16143.83|16261.38|16141.38|10
1641538920000|2022-01-07 07:02:00|16264.28|16144.28|16266.74|16146.74|16267.71|16147.71|16264.28|16144.28|10
1641538930000|2022-01-07 07:02:10|16267.95|16147.95|16270.05|16150.05|16270.06|16150.06|16267.95|16147.95|10
1641538940000|2022-01-07 07:02:20|16269.91|16149.91|16267.33|16147.33|16269.91|16149.91|16267.33|16147.33|10
1641538950000|2022-01-07 07:02:30|16266.64|16146.64|16266.22|16146.22|16266.64|16146.64|16265.7|16145.7|9
1641538960000|2022-01-07 07:02:40|16265.73|16145.73|16264.62|16144.62|16265.73|16145.73|16264.42|16144.42|10
1641538970000|2022-01-07 07:02:50|16264.92|16144.92|16262.82|16142.82|16264.92|16144.92|16262.82|16142.82|10
1641538980000|2022-01-07 07:03:00|16262.28|16142.28|16257.14|16137.14|16262.28|16142.28|16257.14|16137.14|10
1641538990000|2022-01-07 07:03:10|16256.97|16136.97|16250.82|16130.82|16256.97|16136.97|16250.82|16130.82|10
1641539000000|2022-01-07 07:03:20|16250.57|16130.57|16248.27|16128.27|16250.57|16130.57|16248.27|16128.27|9
1641539010000|2022-01-07 07:03:30|16247.83|16127.83|16243.29|16123.29|16247.83|16127.83|16243.29|16123.29|10
1641539020000|2022-01-07 07:03:40|16242.36|16122.36|16237.74|16117.74|16242.36|16122.36|16237.74|16117.74|10
1641539030000|2022-01-07 07:03:50|16236.51|16116.51|16232.41|16112.41|16236.51|16116.51|16231.71|16111.71|10
1641539040000|2022-01-07 07:04:00|16232.06|16112.06|16226.78|16106.78|16232.06|16112.06|16226.78|16106.78|10
1641539050000|2022-01-07 07:04:10|16226.43|16106.43|16224.08|16104.08|16226.43|16106.43|16224.08|16104.08|10
1641539060000|2022-01-07 07:04:20|16224.52|16104.52|16221.23|16101.23|16224.52|16104.52|16221.23|16101.23|10
1641539070000|2022-01-07 07:04:30|16219.54|16099.54|16206.4|16086.4|16219.54|16099.54|16206.4|16086.4|10
1641539080000|2022-01-07 07:04:40|16205.37|16085.37|16194.38|16074.38|16205.58|16085.58|16194.38|16074.38|10
1641539090000|2022-01-07 07:04:50|16193.09|16073.09|16179.37|16059.37|16193.09|16073.09|16179.37|16059.37|10
1641539100000|2022-01-07 07:05:00|16177.72|16057.72|16164.83|16044.83|16177.72|16057.72|16164.58|16044.58|10
1641539110000|2022-01-07 07:05:10|16162.33|16042.33|16166.54|16046.54|16166.54|16046.54|16161|16041|10
1641539120000|2022-01-07 07:05:20|16169.6|16049.6|16169.68|16049.68|16172.74|16052.74|16169.6|16049.6|10
1641539130000|2022-01-07 07:05:30|16168.98|16048.98|16166.43|16046.43|16168.98|16048.98|16166.09|16046.09|10
1641539140000|2022-01-07 07:05:40|16165.34|16045.34|16166.75|16046.75|16167.33|16047.33|16164.62|16044.62|10
1641539150000|2022-01-07 07:05:50|16167.08|16047.08|16170.17|16050.17|16170.84|16050.84|16167.08|16047.08|10
1641539160000|2022-01-07 07:06:00|16169.38|16049.38|16173.83|16053.83|16173.83|16053.83|16169.38|16049.38|10
1641539170000|2022-01-07 07:06:10|16174.64|16054.64|16185.31|16065.31|16185.31|16065.31|16174.64|16054.64|10
1641539180000|2022-01-07 07:06:20|16185.9|16065.9|16184.62|16064.62|16186.75|16066.75|16184.07|16064.07|10
1641539190000|2022-01-07 07:06:30|16184.36|16064.36|16173.87|16053.87|16184.36|16064.36|16173.87|16053.87|10
1641539200000|2022-01-07 07:06:40|16172.36|16052.36|16170.97|16050.97|16172.36|16052.36|16170.97|16050.97|10
1641539210000|2022-01-07 07:06:50|16169.98|16049.98|16167.88|16047.88|16170.19|16050.19|16167.88|16047.88|10
1641539220000|2022-01-07 07:07:00|16167.11|16047.11|16165.27|16045.27|16167.11|16047.11|16165.12|16045.12|9
1641539230000|2022-01-07 07:07:10|16165.72|16045.72|16163.42|16043.42|16166.73|16046.73|16163.38|16043.38|10
1641539240000|2022-01-07 07:07:20|16160.08|16040.08|16143.57|16023.57|16160.08|16040.08|16143.57|16023.57|10
1641539250000|2022-01-07 07:07:30|16140.57|16020.57|16130.25|16010.25|16140.57|16020.57|16130.19|16010.19|10
1641539260000|2022-01-07 07:07:40|16130.67|16010.67|16135.87|16015.87|16135.87|16015.87|16130.67|16010.67|10
1641539270000|2022-01-07 07:07:50|16137.14|16017.14|16140|16020|16140.9|16020.9|16137.14|16017.14|10
1641539280000|2022-01-07 07:08:00|16140.24|16020.24|16143.46|16023.46|16143.46|16023.46|16140.24|16020.24|10
1641539290000|2022-01-07 07:08:10|16143.93|16023.93|16149.2|16029.2|16149.2|16029.2|16143.93|16023.93|10
1641539300000|2022-01-07 07:08:20|16149.95|16029.95|16152.35|16032.35|16152.35|16032.35|16149.95|16029.95|10
1641539310000|2022-01-07 07:08:30|16151.76|16031.76|16153.53|16033.53|16154.2|16034.2|16151.76|16031.76|10
1641539320000|2022-01-07 07:08:40|16152.75|16032.75|16151.3|16031.3|16152.75|16032.75|16151.06|16031.06|9
1641539330000|2022-01-07 07:08:50|16151.98|16031.98|16152.38|16032.38|16152.78|16032.78|16151.87|16031.87|10
1641539340000|2022-01-07 07:09:00|16152.88|16032.88|16156.33|16036.33|16156.33|16036.33|16152.88|16032.88|10
1641539350000|2022-01-07 07:09:10|16157|16037|16161.99|16041.99|16162.15|16042.15|16157|16037|10
1641539360000|2022-01-07 07:09:20|16162.5|16042.5|16163.92|16043.92|16165.69|16045.69|16162.5|16042.5|10
1641539370000|2022-01-07 07:09:30|16163.66|16043.66|16161.88|16041.88|16163.66|16043.66|16161.88|16041.88|10
1641539380000|2022-01-07 07:09:40|16161.75|16041.75|16158.5|16038.5|16161.75|16041.75|16158.5|16038.5|10
1641539390000|2022-01-07 07:09:50|16157.99|16037.99|16151.82|16031.82|16157.99|16037.99|16151.82|16031.82|10
1641539400000|2022-01-07 07:10:00|16152.44|16032.44|16145.73|16025.73|16152.69|16032.69|16145.73|16025.73|10
1641539410000|2022-01-07 07:10:10|16144.31|16024.31|16134.22|16014.22|16144.31|16024.31|16134.22|16014.22|10
1641539420000|2022-01-07 07:10:20|16130.47|16010.47|16120.37|16000.37|16130.47|16010.47|16120.37|16000.37|10
1641539430000|2022-01-07 07:10:30|16118.91|15998.91|16112.25|15992.25|16118.91|15998.91|16112.25|15992.25|10
1641539440000|2022-01-07 07:10:40|16111.63|15991.63|16113.72|15993.72|16113.72|15993.72|16111.02|15991.02|10
1641539450000|2022-01-07 07:10:50|16115.32|15995.32|16122.05|16002.05|16122.05|16002.05|16115.32|15995.32|10
1641539460000|2022-01-07 07:11:00|16123.66|16003.66|16130.4|16010.4|16130.4|16010.4|16123.66|16003.66|10
1641539470000|2022-01-07 07:11:10|16132.11|16012.11|16136.37|16016.37|16136.45|16016.45|16131.82|16011.82|10
1641539480000|2022-01-07 07:11:20|16138.42|16018.42|16139.16|16019.16|16141.37|16021.37|16138.42|16018.42|10
1641539490000|2022-01-07 07:11:30|16137.5|16017.5|16134.4|16014.4|16138.03|16018.03|16134.4|16014.4|10
1641539500000|2022-01-07 07:11:40|16133.71|16013.71|16126.31|16006.31|16133.71|16013.71|16126.31|16006.31|10
1641539510000|2022-01-07 07:11:50|16125.62|16005.62|16125.62|16005.62|16127.47|16007.47|16125.14|16005.14|10
1641539520000|2022-01-07 07:12:00|16125.28|16005.28|16122.05|16002.05|16125.28|16005.28|16121.95|16001.95|10
1641539530000|2022-01-07 07:12:10|16122.24|16002.24|16118.53|15998.53|16122.24|16002.24|16118.53|15998.53|10
1641539540000|2022-01-07 07:12:20|16113.8|15993.8|16103.05|15983.05|16113.8|15993.8|16102.31|15982.31|10
1641539550000|2022-01-07 07:12:30|16102.46|15982.46|16101.93|15981.93|16102.46|15982.46|16099.77|15979.77|10
1641539560000|2022-01-07 07:12:40|16102.83|15982.83|16106.91|15986.91|16106.91|15986.91|16102.83|15982.83|10
1641539570000|2022-01-07 07:12:50|16107.14|15987.14|16106.87|15986.87|16108|15988|16105.53|15985.53|10
1641539580000|2022-01-07 07:13:00|16107.02|15987.02|16115.03|15995.03|16115.03|15995.03|16107.02|15987.02|10
1641539590000|2022-01-07 07:13:10|16115.48|15995.48|16121.9|16001.9|16122.39|16002.39|16115.48|15995.48|10
1641539600000|2022-01-07 07:13:20|16121.48|16001.48|16122.76|16002.76|16123.09|16003.09|16121.48|16001.48|10
1641539610000|2022-01-07 07:13:30|16121.77|16001.77|16123.48|16003.48|16123.64|16003.64|16121.77|16001.77|10
1641539620000|2022-01-07 07:13:40|16122.54|16002.54|16118.59|15998.59|16122.54|16002.54|16118.59|15998.59|10
1641539630000|2022-01-07 07:13:50|16118.48|15998.48|16118.7|15998.7|16119.47|15999.47|16118.48|15998.48|10
1641539640000|2022-01-07 07:14:00|16118.35|15998.35|16109.74|15989.74|16118.38|15998.38|16109.74|15989.74|10
1641539650000|2022-01-07 07:14:10|16107.38|15987.38|16102.24|15982.24|16107.38|15987.38|16102.24|15982.24|10
1641539660000|2022-01-07 07:14:20|16101.9|15981.9|16106.15|15986.15|16106.15|15986.15|16101.68|15981.68|10
1641539670000|2022-01-07 07:14:30|16106.62|15986.62|16115.94|15995.94|16116.06|15996.06|16106.62|15986.62|10
1641539680000|2022-01-07 07:14:40|16116.65|15996.65|16119.6|15999.6|16119.65|15999.65|16116.54|15996.54|10
1641539690000|2022-01-07 07:14:50|16119.65|15999.65|16117.23|15997.23|16119.92|15999.92|16117.23|15997.23|10
1641539700000|2022-01-07 07:15:00|16117.17|15997.17|16111.12|15991.12|16117.17|15997.17|16111.12|15991.12|10
1641539710000|2022-01-07 07:15:10|16110.99|15990.99|16109.83|15989.83|16110.99|15990.99|16108.25|15988.25|10
1641539720000|2022-01-07 07:15:20|16110.98|15990.98|16119.51|15999.51|16119.51|15999.51|16110.98|15990.98|10
1641539730000|2022-01-07 07:15:30|16120.44|16000.44|16132.28|16012.28|16132.28|16012.28|16120.44|16000.44|10
1641539740000|2022-01-07 07:15:40|16132.63|16012.63|16137.75|16017.75|16137.75|16017.75|16132.63|16012.63|10
1641539750000|2022-01-07 07:15:50|16138.91|16018.91|16146.92|16026.92|16146.95|16026.95|16138.91|16018.91|10
1641539760000|2022-01-07 07:16:00|16147.3|16027.3|16160.43|16040.43|16160.43|16040.43|16147.3|16027.3|10
1641539770000|2022-01-07 07:16:10|16162.92|16042.92|16167.52|16047.52|16167.94|16047.94|16162.92|16042.92|10
1641539780000|2022-01-07 07:16:20|16167.9|16047.9|16169.42|16049.42|16169.42|16049.42|16167.48|16047.48|10
1641539790000|2022-01-07 07:16:30|16169.57|16049.57|16172.26|16052.26|16172.38|16052.38|16168.88|16048.88|10
1641539800000|2022-01-07 07:16:40|16171.47|16051.47|16169.17|16049.17|16171.47|16051.47|16168.48|16048.48|10
1641539810000|2022-01-07 07:16:50|16169.75|16049.75|16171.51|16051.51|16171.51|16051.51|16169.75|16049.75|10
1641539820000|2022-01-07 07:17:00|16171.79|16051.79|16179.49|16059.49|16179.49|16059.49|16171.79|16051.79|10
1641539830000|2022-01-07 07:17:10|16179.42|16059.42|16181.26|16061.26|16181.26|16061.26|16179|16059|10
1641539840000|2022-01-07 07:17:20|16181.61|16061.61|16180.95|16060.95|16182.47|16062.47|16180.59|16060.59|10
1641539850000|2022-01-07 07:17:30|16181.22|16061.22|16187.75|16067.75|16187.75|16067.75|16181.22|16061.22|10
1641539860000|2022-01-07 07:17:40|16187.8|16067.8|16188.04|16068.04|16188.19|16068.19|16187.55|16067.55|9
1641539870000|2022-01-07 07:17:50|16187.95|16067.95|16188.56|16068.56|16188.91|16068.91|16187.64|16067.64|10
1641539880000|2022-01-07 07:18:00|16188.42|16068.42|16188.72|16068.72|16190.47|16070.47|16188.42|16068.42|10
1641539890000|2022-01-07 07:18:10|16188.25|16068.25|16183.77|16063.77|16188.25|16068.25|16183.77|16063.77|10
1641539900000|2022-01-07 07:18:20|16183.7|16063.7|16181.15|16061.15|16183.7|16063.7|16180.9|16060.9|10
1641539910000|2022-01-07 07:18:30|16181.14|16061.14|16181.63|16061.63|16181.63|16061.63|16180.39|16060.39|10
1641539920000|2022-01-07 07:18:40|16180.5|16060.5|16178.03|16058.03|16180.71|16060.71|16178.03|16058.03|10
1641539930000|2022-01-07 07:18:50|16177.69|16057.69|16178.1|16058.1|16178.1|16058.1|16177.38|16057.38|10
1641539940000|2022-01-07 07:19:00|16178.03|16058.03|16177.58|16057.58|16179.1|16059.1|16177.58|16057.58|10
1641539950000|2022-01-07 07:19:10|16177.55|16057.55|16176.57|16056.57|16177.55|16057.55|16176.19|16056.19|10
1641539960000|2022-01-07 07:19:20|16176.9|16056.9|16178.54|16058.54|16179.35|16059.35|16176.9|16056.9|10
1641539970000|2022-01-07 07:19:30|16177.87|16057.87|16175.52|16055.52|16177.87|16057.87|16175.52|16055.52|10
1641539980000|2022-01-07 07:19:40|16173.8|16053.8|16168.75|16048.75|16173.8|16053.8|16168.75|16048.75|10
1641539990000|2022-01-07 07:19:50|16167.78|16047.78|16162.34|16042.34|16167.78|16047.78|16162.34|16042.34|9
1641540000000|2022-01-07 07:20:00|16162.06|16042.06|16161.77|16041.77|16163.41|16043.41|16161.77|16041.77|10
1641540010000|2022-01-07 07:20:10|16162.04|16042.04|16166.47|16046.47|16166.47|16046.47|16161.99|16041.99|9
1641540020000|2022-01-07 07:20:20|16166.89|16046.89|16177.1|16057.1|16177.1|16057.1|16166.89|16046.89|10
1641540030000|2022-01-07 07:20:30|16176.88|16056.88|16180.52|16060.52|16180.6|16060.6|16176.66|16056.66|10
1641540040000|2022-01-07 07:20:40|16181.47|16061.47|16186.24|16066.24|16186.24|16066.24|16181.47|16061.47|9
1641540050000|2022-01-07 07:20:50|16187.25|16067.25|16194.83|16074.83|16194.83|16074.83|16187.25|16067.25|10
1641540060000|2022-01-07 07:21:00|16197.76|16077.76|16206.67|16086.67|16206.67|16086.67|16197.76|16077.76|10
1641540070000|2022-01-07 07:21:10|16205.9|16085.9|16223.55|16103.55|16223.55|16103.55|16205.9|16085.9|10
1641540080000|2022-01-07 07:21:20|16225.13|16105.13|16241.86|16121.86|16241.86|16121.86|16225.13|16105.13|9
1641540090000|2022-01-07 07:21:30|16242.17|16122.17|16246.65|16126.65|16248.21|16128.21|16242.17|16122.17|10
1641540100000|2022-01-07 07:21:40|16246.51|16126.51|16253.23|16133.23|16253.96|16133.96|16246.51|16126.51|10
1641540110000|2022-01-07 07:21:50|16252.68|16132.68|16249.22|16129.22|16252.68|16132.68|16249.16|16129.16|10
1641540120000|2022-01-07 07:22:00|16249.59|16129.59|16249.59|16129.59|16249.85|16129.85|16247.95|16127.95|10
1641540130000|2022-01-07 07:22:10|16250.56|16130.56|16248.91|16128.91|16250.56|16130.56|16247.87|16127.87|10
1641540140000|2022-01-07 07:22:20|16249.13|16129.13|16251.99|16131.99|16251.99|16131.99|16249.13|16129.13|9
1641540150000|2022-01-07 07:22:30|16253.04|16133.04|16258.4|16138.4|16258.52|16138.52|16253.04|16133.04|10
1641540160000|2022-01-07 07:22:40|16258.23|16138.23|16262.59|16142.59|16262.59|16142.59|16258.23|16138.23|10
1641540170000|2022-01-07 07:22:50|16262.91|16142.91|16266.46|16146.46|16266.46|16146.46|16262.91|16142.91|10
1641540180000|2022-01-07 07:23:00|16267.7|16147.7|16268.17|16148.17|16268.21|16148.21|16267.7|16147.7|10
1641540190000|2022-01-07 07:23:10|16268.05|16148.05|16268.47|16148.47|16268.8|16148.8|16266.51|16146.51|10
1641540200000|2022-01-07 07:23:20|16268.55|16148.55|16266.52|16146.52|16269.14|16149.14|16266.52|16146.52|10
1641540210000|2022-01-07 07:23:30|16266.12|16146.12|16262.8|16142.8|16266.12|16146.12|16262.66|16142.66|10
1641540220000|2022-01-07 07:23:40|16262.44|16142.44|16257|16137|16262.44|16142.44|16256.75|16136.75|10
1641540230000|2022-01-07 07:23:50|16256.65|16136.65|16261.26|16141.26|16261.26|16141.26|16256.65|16136.65|10
1641540240000|2022-01-07 07:24:00|16261.56|16141.56|16263.38|16143.38|16263.38|16143.38|16261.49|16141.49|10
1641540250000|2022-01-07 07:24:10|16264.05|16144.05|16263.64|16143.64|16264.57|16144.57|16263.64|16143.64|10
1641540260000|2022-01-07 07:24:20|16262.93|16142.93|16266.56|16146.56|16266.56|16146.56|16262.51|16142.51|10
1641540270000|2022-01-07 07:24:30|16266.97|16146.97|16268.27|16148.27|16268.5|16148.5|16266.97|16146.97|10
1641540280000|2022-01-07 07:24:40|16268.46|16148.46|16272.64|16152.64|16272.68|16152.68|16268.46|16148.46|10
1641540290000|2022-01-07 07:24:50|16275.11|16155.11|16280.11|16160.11|16280.14|16160.14|16275.11|16155.11|10
1641540300000|2022-01-07 07:25:00|16280.41|16160.41|16282.57|16162.57|16283.13|16163.13|16280.41|16160.41|10
1641540310000|2022-01-07 07:25:10|16282.8|16162.8|16288.93|16168.93|16289.49|16169.49|16282.8|16162.8|10
1641540320000|2022-01-07 07:25:20|16288.72|16168.72|16287.63|16167.63|16289.05|16169.05|16287.45|16167.45|9
1641540330000|2022-01-07 07:25:30|16285.29|16165.29|16281.48|16161.48|16285.29|16165.29|16281.48|16161.48|10
1641540340000|2022-01-07 07:25:40|16281.34|16161.34|16279.49|16159.49|16281.34|16161.34|16279.18|16159.18|10
1641540350000|2022-01-07 07:25:50|16279.41|16159.41|16279.31|16159.31|16280.13|16160.13|16279.07|16159.07|10
1641540360000|2022-01-07 07:26:00|16279.42|16159.42|16277.87|16157.87|16279.93|16159.93|16277.87|16157.87|10
1641540370000|2022-01-07 07:26:10|16276.44|16156.44|16273.54|16153.54|16276.44|16156.44|16273.27|16153.27|9
1641540380000|2022-01-07 07:26:20|16273.88|16153.88|16270.68|16150.68|16273.99|16153.99|16270.68|16150.68|10
1641540390000|2022-01-07 07:26:30|16271.1|16151.1|16274.56|16154.56|16274.56|16154.56|16270.09|16150.09|10
1641540400000|2022-01-07 07:26:40|16274.97|16154.97|16275.99|16155.99|16276.38|16156.38|16274.8|16154.8|10
1641540410000|2022-01-07 07:26:50|16275.72|16155.72|16278.84|16158.84|16278.84|16158.84|16275.72|16155.72|10
1641540420000|2022-01-07 07:27:00|16278.7|16158.7|16280.48|16160.48|16280.48|16160.48|16278.42|16158.42|10
1641540430000|2022-01-07 07:27:10|16280.56|16160.56|16281.01|16161.01|16281.23|16161.23|16280.4|16160.4|10
1641540440000|2022-01-07 07:27:20|16280.79|16160.79|16280.07|16160.07|16280.79|16160.79|16279.05|16159.05|10
1641540450000|2022-01-07 07:27:30|16280.15|16160.15|16286.57|16166.57|16286.57|16166.57|16280.15|16160.15|10
1641540460000|2022-01-07 07:27:40|16286.95|16166.95|16289.59|16169.59|16289.76|16169.76|16286.95|16166.95|10
1641540470000|2022-01-07 07:27:50|16289.81|16169.81|16292.58|16172.58|16292.58|16172.58|16289.77|16169.77|10
1641540480000|2022-01-07 07:28:00|16292.99|16172.99|16296.32|16176.32|16296.32|16176.32|16292.99|16172.99|10
1641540490000|2022-01-07 07:28:10|16296.42|16176.42|16298.71|16178.71|16298.87|16178.87|16296.4|16176.4|10
1641540500000|2022-01-07 07:28:20|16299.42|16179.42|16298.7|16178.7|16299.87|16179.87|16298.5|16178.5|10
1641540510000|2022-01-07 07:28:30|16298.77|16178.77|16304.76|16184.76|16304.76|16184.76|16298.77|16178.77|10
1641540520000|2022-01-07 07:28:40|16305.1|16185.1|16308.63|16188.63|16308.63|16188.63|16305.1|16185.1|10
1641540530000|2022-01-07 07:28:50|16309.97|16189.97|16314.8|16194.8|16314.8|16194.8|16309.97|16189.97|9
1641540540000|2022-01-07 07:29:00|16315.08|16195.08|16319.8|16199.8|16319.8|16199.8|16315.08|16195.08|10
1641540550000|2022-01-07 07:29:10|16320.05|16200.05|16324.7|16204.7|16324.7|16204.7|16320.05|16200.05|10
1641540560000|2022-01-07 07:29:20|16325.13|16205.13|16331.99|16211.99|16331.99|16211.99|16324.85|16204.85|10
1641540570000|2022-01-07 07:29:30|16332.13|16212.13|16334.73|16214.73|16334.73|16214.73|16331.33|16211.33|10
1641540580000|2022-01-07 07:29:40|16334.3|16214.3|16337.48|16217.48|16337.95|16217.95|16334.3|16214.3|10
1641540590000|2022-01-07 07:29:50|16337.27|16217.27|16338.66|16218.66|16338.66|16218.66|16336.91|16216.91|10
1641540600000|2022-01-07 07:30:00|16340.52|16220.52|16344.1|16224.1|16344.1|16224.1|16340.52|16220.52|10
1641540610000|2022-01-07 07:30:10|16344.81|16224.81|16348.49|16228.49|16348.54|16228.54|16344.81|16224.81|10
1641540620000|2022-01-07 07:30:20|16349.59|16229.59|16356.11|16236.11|16356.11|16236.11|16349.59|16229.59|10
1641540630000|2022-01-07 07:30:30|16355.8|16235.8|16362.55|16242.55|16362.59|16242.59|16355.8|16235.8|10
1641540640000|2022-01-07 07:30:40|16363.31|16243.31|16370.86|16250.86|16370.86|16250.86|16363.31|16243.31|10
1641540650000|2022-01-07 07:30:50|16370.38|16250.38|16367.96|16247.96|16370.38|16250.38|16367.96|16247.96|10
1641540660000|2022-01-07 07:31:00|16367.98|16247.98|16361.44|16241.44|16367.98|16247.98|16361.44|16241.44|10
1641540670000|2022-01-07 07:31:10|16360.57|16240.57|16353.66|16233.66|16360.57|16240.57|16353.66|16233.66|10
1641540680000|2022-01-07 07:31:20|16352.8|16232.8|16348.61|16228.61|16352.8|16232.8|16348.23|16228.23|10
1641540690000|2022-01-07 07:31:30|16348.48|16228.48|16347.01|16227.01|16349.13|16229.13|16346.85|16226.85|10
1641540700000|2022-01-07 07:31:40|16346.54|16226.54|16344.74|16224.74|16346.92|16226.92|16344.74|16224.74|10
1641540710000|2022-01-07 07:31:50|16344.67|16224.67|16339.15|16219.15|16344.67|16224.67|16339.15|16219.15|10
1641540720000|2022-01-07 07:32:00|16339.55|16219.55|16340.94|16220.94|16341.32|16221.32|16339.36|16219.36|10
1641540730000|2022-01-07 07:32:10|16340.29|16220.29|16338.73|16218.73|16340.29|16220.29|16338.73|16218.73|10
1641540740000|2022-01-07 07:32:20|16337.74|16217.74|16332.4|16212.4|16337.74|16217.74|16332.4|16212.4|10
1641540750000|2022-01-07 07:32:30|16331.57|16211.57|16324.86|16204.86|16331.64|16211.64|16324.86|16204.86|10
1641540760000|2022-01-07 07:32:40|16325.11|16205.11|16323.44|16203.44|16325.11|16205.11|16323.2|16203.2|10
1641540770000|2022-01-07 07:32:50|16323.85|16203.85|16327.48|16207.48|16327.63|16207.63|16323.85|16203.85|10
1641540780000|2022-01-07 07:33:00|16327.66|16207.66|16325.77|16205.77|16327.66|16207.66|16325.77|16205.77|9
1641540790000|2022-01-07 07:33:10|16326.31|16206.31|16326.56|16206.56|16327.65|16207.65|16326.16|16206.16|10
1641540800000|2022-01-07 07:33:20|16327.3|16207.3|16330.02|16210.02|16330.71|16210.71|16327.3|16207.3|10
1641540810000|2022-01-07 07:33:30|16329.88|16209.88|16329.51|16209.51|16330.48|16210.48|16329.4|16209.4|10
1641540820000|2022-01-07 07:33:40|16329.09|16209.09|16328.91|16208.91|16330.01|16210.01|16328.91|16208.91|10
1641540830000|2022-01-07 07:33:50|16328.48|16208.48|16329.15|16209.15|16329.15|16209.15|16326.68|16206.68|10
1641540840000|2022-01-07 07:34:00|16329.71|16209.71|16331.2|16211.2|16331.98|16211.98|16329.71|16209.71|10
1641540850000|2022-01-07 07:34:10|16330.98|16210.98|16335.61|16215.61|16335.61|16215.61|16330.98|16210.98|9
1641540860000|2022-01-07 07:34:20|16335.85|16215.85|16341.58|16221.58|16341.58|16221.58|16335.85|16215.85|10
1641540870000|2022-01-07 07:34:30|16342.66|16222.66|16344.26|16224.26|16344.4|16224.4|16342.66|16222.66|10
1641540880000|2022-01-07 07:34:40|16344.49|16224.49|16343.84|16223.84|16344.95|16224.95|16343.6|16223.6|10
1641540890000|2022-01-07 07:34:50|16344.03|16224.03|16346.1|16226.1|16346.67|16226.67|16344.03|16224.03|10
1641540900000|2022-01-07 07:35:00|16347.64|16227.64|16350.5|16230.5|16350.64|16230.64|16347.64|16227.64|10
1641540910000|2022-01-07 07:35:10|16350.46|16230.46|16351.33|16231.33|16351.74|16231.74|16350.46|16230.46|10
1641540920000|2022-01-07 07:35:20|16352.03|16232.03|16356.01|16236.01|16356.08|16236.08|16352.03|16232.03|10
1641540930000|2022-01-07 07:35:30|16355.98|16235.98|16359.07|16239.07|16359.07|16239.07|16355.98|16235.98|10
1641540940000|2022-01-07 07:35:40|16359.27|16239.27|16359.41|16239.41|16360.69|16240.69|16359.27|16239.27|10
1641540950000|2022-01-07 07:35:50|16359.6|16239.6|16356.25|16236.25|16359.6|16239.6|16356.25|16236.25|10
1641540960000|2022-01-07 07:36:00|16356.52|16236.52|16345.92|16225.92|16356.52|16236.52|16345.92|16225.92|10
1641540970000|2022-01-07 07:36:10|16345.38|16225.38|16339.91|16219.91|16345.38|16225.38|16339.91|16219.91|10
1641540980000|2022-01-07 07:36:20|16339.41|16219.41|16333.3|16213.3|16339.41|16219.41|16333.3|16213.3|9
1641540990000|2022-01-07 07:36:30|16332.46|16212.46|16332.42|16212.42|16332.46|16212.46|16331.84|16211.84|8
1641541000000|2022-01-07 07:36:40|16332|16212|16332.77|16212.77|16332.77|16212.77|16330.94|16210.94|9
1641541010000|2022-01-07 07:36:50|16333.21|16213.21|16331.77|16211.77|16333.31|16213.31|16331.77|16211.77|10
1641541020000|2022-01-07 07:37:00|16331.82|16211.82|16329.07|16209.07|16331.82|16211.82|16328.81|16208.81|10
1641541030000|2022-01-07 07:37:10|16328.78|16208.78|16327.44|16207.44|16328.78|16208.78|16327.32|16207.32|10
1641541040000|2022-01-07 07:37:20|16327.02|16207.02|16323.48|16203.48|16327.02|16207.02|16323.24|16203.24|10
1641541050000|2022-01-07 07:37:30|16323.17|16203.17|16323.8|16203.8|16323.8|16203.8|16323.07|16203.07|10
1641541060000|2022-01-07 07:37:40|16323.96|16203.96|16322.12|16202.12|16323.96|16203.96|16322.12|16202.12|10
1641541070000|2022-01-07 07:37:50|16321.65|16201.65|16318.72|16198.72|16321.65|16201.65|16318.53|16198.53|10
1641541080000|2022-01-07 07:38:00|16318.84|16198.84|16317.77|16197.77|16319.03|16199.03|16317.68|16197.68|9
1641541090000|2022-01-07 07:38:10|16316.83|16196.83|16309.82|16189.82|16316.83|16196.83|16309.82|16189.82|10
1641541100000|2022-01-07 07:38:20|16308.84|16188.84|16307.06|16187.06|16308.84|16188.84|16306.73|16186.73|10
1641541110000|2022-01-07 07:38:30|16306.65|16186.65|16307.05|16187.05|16308.11|16188.11|16306.54|16186.54|10
1641541120000|2022-01-07 07:38:40|16306.99|16186.99|16308.81|16188.81|16309.25|16189.25|16306.99|16186.99|9
1641541130000|2022-01-07 07:38:50|16310.21|16190.21|16312.23|16192.23|16312.23|16192.23|16310.21|16190.21|10
1641541140000|2022-01-07 07:39:00|16312.26|16192.26|16313.69|16193.69|16314.27|16194.27|16312.26|16192.26|10
1641541150000|2022-01-07 07:39:10|16314.32|16194.32|16316.8|16196.8|16316.8|16196.8|16314.32|16194.32|10
1641541160000|2022-01-07 07:39:20|16317.45|16197.45|16323.84|16203.84|16323.84|16203.84|16317.45|16197.45|10
1641541170000|2022-01-07 07:39:30|16325.54|16205.54|16328.74|16208.74|16328.74|16208.74|16325.54|16205.54|10
1641541180000|2022-01-07 07:39:40|16328.84|16208.84|16332.12|16212.12|16332.24|16212.24|16328.84|16208.84|10
1641541190000|2022-01-07 07:39:50|16333.13|16213.13|16335.14|16215.14|16335.66|16215.66|16333.13|16213.13|10
1641541200000|2022-01-07 07:40:00|16335.04|16215.04|16334.95|16214.95|16335.49|16215.49|16334.65|16214.65|10
1641541210000|2022-01-07 07:40:10|16334.69|16214.69|16336.31|16216.31|16336.31|16216.31|16334.69|16214.69|10
1641541220000|2022-01-07 07:40:20|16336.37|16216.37|16340.53|16220.53|16340.53|16220.53|16336|16216|10
1641541230000|2022-01-07 07:40:30|16340.76|16220.76|16341.98|16221.98|16341.98|16221.98|16340.62|16220.62|10
1641541240000|2022-01-07 07:40:40|16342.18|16222.18|16337.79|16217.79|16342.18|16222.18|16337.79|16217.79|10
1641541250000|2022-01-07 07:40:50|16337.8|16217.8|16337.68|16217.68|16337.81|16217.81|16337.35|16217.35|10
1641541260000|2022-01-07 07:41:00|16337.44|16217.44|16332.68|16212.68|16337.48|16217.48|16332.68|16212.68|10
1641541270000|2022-01-07 07:41:10|16332.22|16212.22|16329.83|16209.83|16332.22|16212.22|16329.83|16209.83|9
1641541280000|2022-01-07 07:41:20|16329.74|16209.74|16323.31|16203.31|16329.74|16209.74|16323.31|16203.31|10
1641541290000|2022-01-07 07:41:30|16323.24|16203.24|16315.3|16195.3|16323.24|16203.24|16315.3|16195.3|10
1641541300000|2022-01-07 07:41:40|16312.02|16192.02|16308.2|16188.2|16312.02|16192.02|16307.79|16187.79|10
1641541310000|2022-01-07 07:41:50|16308.06|16188.06|16306.06|16186.06|16308.06|16188.06|16306.06|16186.06|10
1641541320000|2022-01-07 07:42:00|16306.29|16186.29|16303.45|16183.45|16306.29|16186.29|16303.45|16183.45|10
1641541330000|2022-01-07 07:42:10|16303.38|16183.38|16300.42|16180.42|16304.2|16184.2|16300.42|16180.42|10
1641541340000|2022-01-07 07:42:20|16299.87|16179.87|16297.13|16177.13|16300.22|16180.22|16297.13|16177.13|10
1641541350000|2022-01-07 07:42:30|16296.87|16176.87|16291.51|16171.51|16296.87|16176.87|16291.51|16171.51|10
1641541360000|2022-01-07 07:42:40|16291.85|16171.85|16288.79|16168.79|16291.85|16171.85|16288.79|16168.79|10
1641541370000|2022-01-07 07:42:50|16288.56|16168.56|16286.38|16166.38|16288.76|16168.76|16286.38|16166.38|10
1641541380000|2022-01-07 07:43:00|16286.54|16166.54|16289.15|16169.15|16289.15|16169.15|16286.21|16166.21|10
1641541390000|2022-01-07 07:43:10|16289.74|16169.74|16289.51|16169.51|16289.74|16169.74|16289.3|16169.3|7
1641541400000|2022-01-07 07:43:20|16289.86|16169.86|16291.38|16171.38|16292.22|16172.22|16289.86|16169.86|10
1641541410000|2022-01-07 07:43:30|16292.01|16172.01|16288.65|16168.65|16292.03|16172.03|16288.65|16168.65|10
1641541420000|2022-01-07 07:43:40|16288.1|16168.1|16280.68|16160.68|16288.1|16168.1|16280.53|16160.53|10
1641541430000|2022-01-07 07:43:50|16280.57|16160.57|16276.27|16156.27|16280.57|16160.57|16276.27|16156.27|10
1641541440000|2022-01-07 07:44:00|16276.44|16156.44|16276.62|16156.62|16277.26|16157.26|16276.07|16156.07|10
1641541450000|2022-01-07 07:44:10|16276.56|16156.56|16276.59|16156.59|16276.97|16156.97|16276.56|16156.56|10
1641541460000|2022-01-07 07:44:20|16277.16|16157.16|16279.3|16159.3|16279.3|16159.3|16276.58|16156.58|10
1641541470000|2022-01-07 07:44:30|16279.78|16159.78|16280.95|16160.95|16280.95|16160.95|16279.59|16159.59|10
1641541480000|2022-01-07 07:44:40|16281.05|16161.05|16274.19|16154.19|16281.05|16161.05|16273.31|16153.31|10
1641541490000|2022-01-07 07:44:50|16274.86|16154.86|16277.15|16157.15|16277.61|16157.61|16274.86|16154.86|10
1641541500000|2022-01-07 07:45:00|16277.3|16157.3|16281.21|16161.21|16282.59|16162.59|16277.3|16157.3|10
1641541510000|2022-01-07 07:45:10|16281.43|16161.43|16283.15|16163.15|16283.65|16163.65|16281.43|16161.43|10
1641541520000|2022-01-07 07:45:20|16283.71|16163.71|16284.17|16164.17|16284.54|16164.54|16283.71|16163.71|10
1641541530000|2022-01-07 07:45:30|16284.8|16164.8|16283.94|16163.94|16286.12|16166.12|16283.94|16163.94|10
1641541540000|2022-01-07 07:45:40|16283.6|16163.6|16282.44|16162.44|16283.63|16163.63|16282.31|16162.31|10
1641541550000|2022-01-07 07:45:50|16282.46|16162.46|16282.49|16162.49|16282.6|16162.6|16282.05|16162.05|10
1641541560000|2022-01-07 07:46:00|16283.15|16163.15|16286.15|16166.15|16286.15|16166.15|16283.15|16163.15|10
1641541570000|2022-01-07 07:46:10|16286.26|16166.26|16288.83|16168.83|16288.83|16168.83|16286.26|16166.26|10
1641541580000|2022-01-07 07:46:20|16289.2|16169.2|16293.04|16173.04|16293.04|16173.04|16289.18|16169.18|10
1641541590000|2022-01-07 07:46:30|16293.16|16173.16|16299.39|16179.39|16299.39|16179.39|16292.94|16172.94|10
1641541600000|2022-01-07 07:46:40|16299.52|16179.52|16302.38|16182.38|16302.38|16182.38|16299.52|16179.52|10
1641541610000|2022-01-07 07:46:50|16303.04|16183.04|16306.32|16186.32|16306.53|16186.53|16303.04|16183.04|10
1641541620000|2022-01-07 07:47:00|16306.5|16186.5|16306.62|16186.62|16307.16|16187.16|16306.11|16186.11|10
1641541630000|2022-01-07 07:47:10|16306.67|16186.67|16306.14|16186.14|16307.09|16187.09|16306.1|16186.1|9
1641541640000|2022-01-07 07:47:20|16306.61|16186.61|16306.27|16186.27|16306.71|16186.71|16305.74|16185.74|10
1641541650000|2022-01-07 07:47:30|16306.82|16186.82|16308.09|16188.09|16308.09|16188.09|16306.82|16186.82|10
1641541660000|2022-01-07 07:47:40|16308.1|16188.1|16312.88|16192.88|16312.88|16192.88|16308.1|16188.1|10
1641541670000|2022-01-07 07:47:50|16312.75|16192.75|16315.47|16195.47|16315.47|16195.47|16312.75|16192.75|10
1641541680000|2022-01-07 07:48:00|16315.84|16195.84|16318.85|16198.85|16318.85|16198.85|16315.84|16195.84|10
1641541690000|2022-01-07 07:48:10|16319|16199|16322.47|16202.47|16322.47|16202.47|16319|16199|10
1641541700000|2022-01-07 07:48:20|16322.52|16202.52|16323.61|16203.61|16323.61|16203.61|16322.52|16202.52|10
1641541710000|2022-01-07 07:48:30|16323.63|16203.63|16323.27|16203.27|16324.06|16204.06|16323.27|16203.27|10
1641541720000|2022-01-07 07:48:40|16323.54|16203.54|16322.68|16202.68|16323.54|16203.54|16322.46|16202.46|10
1641541730000|2022-01-07 07:48:50|16322.56|16202.56|16326.3|16206.3|16326.3|16206.3|16322.4|16202.4|10
1641541740000|2022-01-07 07:49:00|16326.06|16206.06|16331.64|16211.64|16331.64|16211.64|16325.96|16205.96|10
1641541750000|2022-01-07 07:49:10|16331.75|16211.75|16333.12|16213.12|16333.12|16213.12|16331.24|16211.24|9
1641541760000|2022-01-07 07:49:20|16333.38|16213.38|16335.66|16215.66|16335.66|16215.66|16333.38|16213.38|10
1641541770000|2022-01-07 07:49:30|16334.81|16214.81|16333.83|16213.83|16334.85|16214.85|16333.83|16213.83|9
1641541780000|2022-01-07 07:49:40|16334.1|16214.1|16331.54|16211.54|16334.1|16214.1|16331.23|16211.23|10
1641541790000|2022-01-07 07:49:50|16332.01|16212.01|16335.14|16215.14|16335.14|16215.14|16332.01|16212.01|10
1641541800000|2022-01-07 07:50:00|16335.07|16215.07|16338.78|16218.78|16338.87|16218.87|16335.07|16215.07|10
1641541810000|2022-01-07 07:50:10|16338.72|16218.72|16344.26|16224.26|16344.26|16224.26|16338.72|16218.72|10
1641541820000|2022-01-07 07:50:20|16344.73|16224.73|16345.36|16225.36|16345.42|16225.42|16344.73|16224.73|10
1641541830000|2022-01-07 07:50:30|16345.41|16225.41|16351.39|16231.39|16351.74|16231.74|16345.41|16225.41|10
1641541840000|2022-01-07 07:50:40|16352.2|16232.2|16354.09|16234.09|16354.09|16234.09|16352.2|16232.2|10
1641541850000|2022-01-07 07:50:50|16354.32|16234.32|16356.23|16236.23|16356.23|16236.23|16354.32|16234.32|10
1641541860000|2022-01-07 07:51:00|16356.29|16236.29|16356.02|16236.02|16356.29|16236.29|16355.08|16235.08|10
1641541870000|2022-01-07 07:51:10|16356.01|16236.01|16361.62|16241.62|16361.65|16241.65|16355.89|16235.89|10
1641541880000|2022-01-07 07:51:20|16361.1|16241.1|16359.12|16239.12|16362.87|16242.87|16359.12|16239.12|10
1641541890000|2022-01-07 07:51:30|16359.3|16239.3|16370.12|16250.12|16370.12|16250.12|16359.3|16239.3|10
1641541900000|2022-01-07 07:51:40|16371.31|16251.31|16376.68|16256.68|16376.68|16256.68|16371.31|16251.31|10
1641541910000|2022-01-07 07:51:50|16377.65|16257.65|16382.44|16262.44|16382.44|16262.44|16377.65|16257.65|10
1641541920000|2022-01-07 07:52:00|16382.63|16262.63|16384.97|16264.97|16384.97|16264.97|16382.63|16262.63|10
1641541930000|2022-01-07 07:52:10|16384.75|16264.75|16392.15|16272.15|16392.15|16272.15|16384.75|16264.75|10
1641541940000|2022-01-07 07:52:20|16392.22|16272.22|16403.23|16283.23|16403.23|16283.23|16392.22|16272.22|10
1641541950000|2022-01-07 07:52:30|16403.56|16283.56|16400.65|16280.65|16403.83|16283.83|16400.65|16280.65|10
1641541960000|2022-01-07 07:52:40|16401.14|16281.14|16400.05|16280.05|16401.14|16281.14|16400.03|16280.03|10
1641541970000|2022-01-07 07:52:50|16400.1|16280.1|16400.46|16280.46|16400.88|16280.88|16399.94|16279.94|10
1641541980000|2022-01-07 07:53:00|16400.63|16280.63|16397.75|16277.75|16400.63|16280.63|16397.69|16277.69|10
1641541990000|2022-01-07 07:53:10|16397.54|16277.54|16393.09|16273.09|16397.54|16277.54|16393.09|16273.09|10
1641542000000|2022-01-07 07:53:20|16393.35|16273.35|16389.81|16269.81|16393.35|16273.35|16389.81|16269.81|10
1641542010000|2022-01-07 07:53:30|16389.46|16269.46|16387.13|16267.13|16389.46|16269.46|16387.13|16267.13|10
1641542020000|2022-01-07 07:53:40|16385.97|16265.97|16383.25|16263.25|16386.45|16266.45|16383.25|16263.25|10
1641542030000|2022-01-07 07:53:50|16383.01|16263.01|16380.32|16260.32|16383.45|16263.45|16380.32|16260.32|10
1641542040000|2022-01-07 07:54:00|16379.53|16259.53|16380.66|16260.66|16380.98|16260.98|16379.28|16259.28|10
1641542050000|2022-01-07 07:54:10|16380.33|16260.33|16377.84|16257.84|16380.33|16260.33|16377.84|16257.84|10
1641542060000|2022-01-07 07:54:20|16377.27|16257.27|16378.29|16258.29|16378.29|16258.29|16374.86|16254.86|10
1641542070000|2022-01-07 07:54:30|16378.92|16258.92|16381.68|16261.68|16381.85|16261.85|16378.92|16258.92|10
1641542080000|2022-01-07 07:54:40|16381.99|16261.99|16388.43|16268.43|16388.73|16268.73|16381.99|16261.99|10
1641542090000|2022-01-07 07:54:50|16388.7|16268.7|16392.17|16272.17|16392.17|16272.17|16388.7|16268.7|10
1641542100000|2022-01-07 07:55:00|16392.58|16272.58|16394.96|16274.96|16394.96|16274.96|16392.58|16272.58|10
1641542110000|2022-01-07 07:55:10|16395.94|16275.94|16395.82|16275.82|16396.16|16276.16|16395.12|16275.12|10
1641542120000|2022-01-07 07:55:20|16395.04|16275.04|16399.58|16279.58|16399.58|16279.58|16395.04|16275.04|10
1641542130000|2022-01-07 07:55:30|16400.1|16280.1|16401.47|16281.47|16401.47|16281.47|16399.72|16279.72|10
1641542140000|2022-01-07 07:55:40|16402.76|16282.76|16402.89|16282.89|16403.41|16283.41|16402.74|16282.74|9
1641542150000|2022-01-07 07:55:50|16402.72|16282.72|16400.82|16280.82|16403.42|16283.42|16400.82|16280.82|10
1641542160000|2022-01-07 07:56:00|16400.17|16280.17|16403.72|16283.72|16404.54|16284.54|16400.17|16280.17|10
1641542170000|2022-01-07 07:56:10|16403.86|16283.86|16399.98|16279.98|16404.17|16284.17|16399.98|16279.98|10
1641542180000|2022-01-07 07:56:20|16399.79|16279.79|16396.5|16276.5|16399.79|16279.79|16396.5|16276.5|10
1641542190000|2022-01-07 07:56:30|16397.9|16277.9|16395.87|16275.87|16398.73|16278.73|16395.85|16275.85|10
1641542200000|2022-01-07 07:56:40|16395.94|16275.94|16396.09|16276.09|16397.19|16277.19|16395.09|16275.09|9
1641542210000|2022-01-07 07:56:50|16395.16|16275.16|16395.3|16275.3|16396.64|16276.64|16394.9|16274.9|10
1641542220000|2022-01-07 07:57:00|16395.41|16275.41|16395.04|16275.04|16395.41|16275.41|16394.7|16274.7|10
1641542230000|2022-01-07 07:57:10|16395.21|16275.21|16396.51|16276.51|16396.95|16276.95|16395.21|16275.21|10
1641542240000|2022-01-07 07:57:20|16396.27|16276.27|16394.53|16274.53|16396.63|16276.63|16394.53|16274.53|10
1641542250000|2022-01-07 07:57:30|16393.08|16273.08|16388.31|16268.31|16393.08|16273.08|16388.31|16268.31|10
1641542260000|2022-01-07 07:57:40|16387.96|16267.96|16387.79|16267.79|16387.96|16267.96|16386.58|16266.58|10
1641542270000|2022-01-07 07:57:50|16388.14|16268.14|16387.45|16267.45|16388.63|16268.63|16385.86|16265.86|10
1641542280000|2022-01-07 07:58:00|16387.6|16267.6|16390.59|16270.59|16390.59|16270.59|16387.6|16267.6|10
1641542290000|2022-01-07 07:58:10|16390.86|16270.86|16388.19|16268.19|16390.86|16270.86|16387.98|16267.98|10
1641542300000|2022-01-07 07:58:20|16387.45|16267.45|16383.26|16263.26|16387.45|16267.45|16383.26|16263.26|10
1641542310000|2022-01-07 07:58:30|16383.14|16263.14|16384.51|16264.51|16384.51|16264.51|16383.14|16263.14|10
1641542320000|2022-01-07 07:58:40|16384.46|16264.46|16387.87|16267.87|16387.87|16267.87|16384.46|16264.46|10
1641542330000|2022-01-07 07:58:50|16387.96|16267.96|16389.41|16269.41|16389.41|16269.41|16387.94|16267.94|10
1641542340000|2022-01-07 07:59:00|16389.37|16269.37|16391.18|16271.18|16391.18|16271.18|16389.36|16269.36|10
1641542350000|2022-01-07 07:59:10|16391.8|16271.8|16396.54|16276.54|16396.93|16276.93|16391.8|16271.8|10
1641542360000|2022-01-07 07:59:20|16396.49|16276.49|16401.24|16281.24|16401.24|16281.24|16396.49|16276.49|10
1641542370000|2022-01-07 07:59:30|16401.52|16281.52|16404.76|16284.76|16404.92|16284.92|16401.52|16281.52|10
1641542380000|2022-01-07 07:59:40|16404.88|16284.88|16409.05|16289.05|16409.26|16289.26|16404.88|16284.88|10
1641542390000|2022-01-07 07:59:50|16409.33|16289.33|16416.87|16296.87|16416.87|16296.87|16409.33|16289.33|9
1641542400000|2022-01-07 08:00:00|16416.89|16296.89|16411.67|16291.67|16417.14|16297.14|16411.67|16291.67|10
1641542410000|2022-01-07 08:00:10|16410.89|16290.89|16396.7|16276.7|16410.89|16290.89|16396.4|16276.4|10
1641542420000|2022-01-07 08:00:20|16394.22|16274.22|16394.36|16274.36|16395.1|16275.1|16392.71|16272.71|10
1641542430000|2022-01-07 08:00:30|16393.55|16273.55|16392.85|16272.85|16393.82|16273.82|16391.51|16271.51|10
1641542440000|2022-01-07 08:00:40|16393.45|16273.45|16394.35|16274.35|16394.6|16274.6|16393.45|16273.45|8
1641542450000|2022-01-07 08:00:50|16394.07|16274.07|16394.56|16274.56|16394.81|16274.81|16394.07|16274.07|10
1641542460000|2022-01-07 08:01:00|16395.03|16275.03|16393.33|16273.33|16395.03|16275.03|16392.02|16272.02|9
1641542470000|2022-01-07 08:01:10|16393.2|16273.2|16391.53|16271.53|16393.81|16273.81|16391.53|16271.53|10
1641542480000|2022-01-07 08:01:20|16391.76|16271.76|16388.69|16268.69|16391.76|16271.76|16388.69|16268.69|10
1641542490000|2022-01-07 08:01:30|16387.73|16267.73|16377.75|16257.75|16387.94|16267.94|16377.75|16257.75|10
1641542500000|2022-01-07 08:01:40|16377.61|16257.61|16378.37|16258.37|16378.38|16258.38|16376.62|16256.62|10
1641542510000|2022-01-07 08:01:50|16377.92|16257.92|16379.87|16259.87|16379.87|16259.87|16377.89|16257.89|10
1641542520000|2022-01-07 08:02:00|16380.1|16260.1|16382.39|16262.39|16382.68|16262.68|16380.1|16260.1|9
1641542530000|2022-01-07 08:02:10|16382.29|16262.29|16383.09|16263.09|16383.09|16263.09|16381.52|16261.52|10
1641542540000|2022-01-07 08:02:20|16382.92|16262.92|16387.18|16267.18|16387.19|16267.19|16382.92|16262.92|10
1641542550000|2022-01-07 08:02:30|16386.5|16266.5|16388.43|16268.43|16388.43|16268.43|16385.99|16265.99|10
1641542560000|2022-01-07 08:02:40|16388.59|16268.59|16394.71|16274.71|16394.71|16274.71|16388.59|16268.59|10
1641542570000|2022-01-07 08:02:50|16395.93|16275.93|16403.24|16283.24|16403.68|16283.68|16395.93|16275.93|10
1641542580000|2022-01-07 08:03:00|16404.45|16284.45|16407.27|16287.27|16407.27|16287.27|16403.99|16283.99|10
1641542590000|2022-01-07 08:03:10|16408.05|16288.05|16418.33|16298.33|16418.33|16298.33|16408.05|16288.05|10
1641542600000|2022-01-07 08:03:20|16418.93|16298.93|16423.4|16303.4|16423.4|16303.4|16417.98|16297.98|10
1641542610000|2022-01-07 08:03:30|16424.56|16304.56|16427.32|16307.32|16427.32|16307.32|16424.56|16304.56|10
1641542620000|2022-01-07 08:03:40|16427.46|16307.46|16438.02|16318.02|16438.02|16318.02|16427.46|16307.46|10
1641542630000|2022-01-07 08:03:50|16438.41|16318.41|16442.37|16322.37|16442.57|16322.57|16438.41|16318.41|10
1641542640000|2022-01-07 08:04:00|16443.11|16323.11|16439.72|16319.72|16443.93|16323.93|16439.72|16319.72|10
1641542650000|2022-01-07 08:04:10|16439.64|16319.64|16441.82|16321.82|16441.82|16321.82|16439.01|16319.01|10
1641542660000|2022-01-07 08:04:20|16442.1|16322.1|16447.13|16327.13|16447.13|16327.13|16442.1|16322.1|10
1641542670000|2022-01-07 08:04:30|16446.21|16326.21|16453.5|16333.5|16453.5|16333.5|16445.82|16325.82|10
1641542680000|2022-01-07 08:04:40|16455.02|16335.02|16461.49|16341.49|16461.49|16341.49|16455.02|16335.02|10
1641542690000|2022-01-07 08:04:50|16461.19|16341.19|16469.75|16349.75|16469.75|16349.75|16461.14|16341.14|10
1641542700000|2022-01-07 08:05:00|16469.4|16349.4|16471.1|16351.1|16472.32|16352.32|16469.25|16349.25|10
1641542710000|2022-01-07 08:05:10|16470.98|16350.98|16467.78|16347.78|16472.54|16352.54|16467.66|16347.66|10
1641542720000|2022-01-07 08:05:20|16466.22|16346.22|16462.24|16342.24|16466.22|16346.22|16462.24|16342.24|10
1641542730000|2022-01-07 08:05:30|16462.2|16342.2|16463.4|16343.4|16463.47|16343.47|16461.9|16341.9|10
1641542740000|2022-01-07 08:05:40|16464.81|16344.81|16468.4|16348.4|16468.4|16348.4|16464.81|16344.81|10
1641542750000|2022-01-07 08:05:50|16468.19|16348.19|16469.22|16349.22|16469.79|16349.79|16468.16|16348.16|10
1641542760000|2022-01-07 08:06:00|16469.05|16349.05|16468.35|16348.35|16469.05|16349.05|16467.61|16347.61|10
1641542770000|2022-01-07 08:06:10|16468.22|16348.22|16464.72|16344.72|16468.22|16348.22|16464.72|16344.72|10
1641542780000|2022-01-07 08:06:20|16464.06|16344.06|16462.58|16342.58|16464.06|16344.06|16462.24|16342.24|10
1641542790000|2022-01-07 08:06:30|16461.74|16341.74|16460.3|16340.3|16461.85|16341.85|16459.41|16339.41|9
1641542800000|2022-01-07 08:06:40|16460.35|16340.35|16462.35|16342.35|16462.54|16342.54|16460.01|16340.01|10
1641542810000|2022-01-07 08:06:50|16462.97|16342.97|16463.79|16343.79|16463.79|16343.79|16462.66|16342.66|9
1641542820000|2022-01-07 08:07:00|16463.57|16343.57|16464.25|16344.25|16464.76|16344.76|16463.57|16343.57|10
1641542830000|2022-01-07 08:07:10|16464.35|16344.35|16462.23|16342.23|16465.43|16345.43|16462.23|16342.23|10
1641542840000|2022-01-07 08:07:20|16461.66|16341.66|16460.18|16340.18|16461.66|16341.66|16460.18|16340.18|9
1641542850000|2022-01-07 08:07:30|16460.26|16340.26|16454.72|16334.72|16460.84|16340.84|16454.72|16334.72|9
1641542860000|2022-01-07 08:07:40|16454.3|16334.3|16450.34|16330.34|16454.48|16334.48|16450.34|16330.34|10
1641542870000|2022-01-07 08:07:50|16450.13|16330.13|16450.99|16330.99|16450.99|16330.99|16449.42|16329.42|10
1641542880000|2022-01-07 08:08:00|16450.14|16330.14|16455.14|16335.14|16455.14|16335.14|16450.14|16330.14|9
1641542890000|2022-01-07 08:08:10|16454.03|16334.03|16451.23|16331.23|16454.25|16334.25|16451.23|16331.23|10
1641542900000|2022-01-07 08:08:20|16451.04|16331.04|16452|16332|16452.06|16332.06|16450.89|16330.89|9
1641542910000|2022-01-07 08:08:30|16450.63|16330.63|16442.09|16322.09|16450.78|16330.78|16442.09|16322.09|10
1641542920000|2022-01-07 08:08:40|16442.48|16322.48|16443.05|16323.05|16443.19|16323.19|16441.72|16321.72|10
1641542930000|2022-01-07 08:08:50|16443.48|16323.48|16447.44|16327.44|16448.01|16328.01|16443.48|16323.48|10
1641542940000|2022-01-07 08:09:00|16447.69|16327.69|16448.34|16328.34|16449.36|16329.36|16447.52|16327.52|10
1641542950000|2022-01-07 08:09:10|16448.82|16328.82|16446.01|16326.01|16448.82|16328.82|16446.01|16326.01|9
1641542960000|2022-01-07 08:09:20|16444.69|16324.69|16444.11|16324.11|16444.94|16324.94|16444.11|16324.11|10
1641542970000|2022-01-07 08:09:30|16444.02|16324.02|16443.89|16323.89|16444.12|16324.12|16443.54|16323.54|10
1641542980000|2022-01-07 08:09:40|16444.11|16324.11|16441.64|16321.64|16444.11|16324.11|16441.51|16321.51|10
1641542990000|2022-01-07 08:09:50|16441.63|16321.63|16439.89|16319.89|16441.63|16321.63|16439.76|16319.76|10
1641543000000|2022-01-07 08:10:00|16439.97|16319.97|16436.79|16316.79|16440.33|16320.33|16436.79|16316.79|10
1641543010000|2022-01-07 08:10:10|16434.84|16314.84|16434.32|16314.32|16434.84|16314.84|16433.5|16313.5|9
1641543020000|2022-01-07 08:10:20|16433.07|16313.07|16426.56|16306.56|16433.07|16313.07|16426.56|16306.56|10
1641543030000|2022-01-07 08:10:30|16426.39|16306.39|16424.76|16304.76|16426.39|16306.39|16424.57|16304.57|9
1641543040000|2022-01-07 08:10:40|16425.05|16305.05|16423.19|16303.19|16425.9|16305.9|16423.19|16303.19|10
1641543050000|2022-01-07 08:10:50|16421.5|16301.5|16416.05|16296.05|16421.5|16301.5|16416.05|16296.05|10
1641543060000|2022-01-07 08:11:00|16415.54|16295.54|16414.03|16294.03|16415.54|16295.54|16414.03|16294.03|9
1641543070000|2022-01-07 08:11:10|16414.23|16294.23|16416.48|16296.48|16416.8|16296.8|16414.23|16294.23|10
1641543080000|2022-01-07 08:11:20|16416.91|16296.91|16419.24|16299.24|16419.36|16299.36|16416.85|16296.85|10
1641543090000|2022-01-07 08:11:30|16419.78|16299.78|16419.89|16299.89|16419.89|16299.89|16417.77|16297.77|10
1641543100000|2022-01-07 08:11:40|16420.1|16300.1|16421|16301|16421.25|16301.25|16419.73|16299.73|10
1641543110000|2022-01-07 08:11:50|16420.52|16300.52|16420.04|16300.04|16420.76|16300.76|16419.45|16299.45|10
1641543120000|2022-01-07 08:12:00|16419.58|16299.58|16418.73|16298.73|16419.94|16299.94|16418.73|16298.73|10
1641543130000|2022-01-07 08:12:10|16418.87|16298.87|16418.36|16298.36|16419.02|16299.02|16418.36|16298.36|10
1641543140000|2022-01-07 08:12:20|16418.22|16298.22|16418.22|16298.22|16418.54|16298.54|16418.13|16298.13|8
1641543150000|2022-01-07 08:12:30|16418.71|16298.71|16421.48|16301.48|16421.48|16301.48|16417.97|16297.97|10
1641543160000|2022-01-07 08:12:40|16422.04|16302.04|16427.79|16307.79|16427.79|16307.79|16422.04|16302.04|10
1641543170000|2022-01-07 08:12:50|16428.99|16308.99|16430.94|16310.94|16431.39|16311.39|16428.99|16308.99|10
1641543180000|2022-01-07 08:13:00|16430.83|16310.83|16429.24|16309.24|16430.83|16310.83|16429.24|16309.24|10
1641543190000|2022-01-07 08:13:10|16429.13|16309.13|16432.23|16312.23|16432.23|16312.23|16429.13|16309.13|10
1641543200000|2022-01-07 08:13:20|16432.26|16312.26|16432.2|16312.2|16433.18|16313.18|16432.2|16312.2|10
1641543210000|2022-01-07 08:13:30|16432.42|16312.42|16437.47|16317.47|16437.47|16317.47|16432.42|16312.42|10
1641543220000|2022-01-07 08:13:40|16437.62|16317.62|16444.76|16324.76|16444.76|16324.76|16437.62|16317.62|10
1641543230000|2022-01-07 08:13:50|16445.77|16325.77|16449.13|16329.13|16450.18|16330.18|16445.45|16325.45|10
1641543240000|2022-01-07 08:14:00|16449|16329|16449.68|16329.68|16449.68|16329.68|16448.3|16328.3|10
1641543250000|2022-01-07 08:14:10|16450.21|16330.21|16455.91|16335.91|16455.91|16335.91|16449.8|16329.8|10
1641543260000|2022-01-07 08:14:20|16455.93|16335.93|16459.28|16339.28|16459.28|16339.28|16455.65|16335.65|10
1641543270000|2022-01-07 08:14:30|16459.26|16339.26|16461|16341|16461|16341|16459.26|16339.26|9
1641543280000|2022-01-07 08:14:40|16461.12|16341.12|16461.2|16341.2|16461.49|16341.49|16460.51|16340.51|9
1641543290000|2022-01-07 08:14:50|16461.25|16341.25|16458.95|16338.95|16461.25|16341.25|16458.95|16338.95|10
1641543300000|2022-01-07 08:15:00|16459.09|16339.09|16453.47|16333.47|16459.09|16339.09|16453.47|16333.47|10
1641543310000|2022-01-07 08:15:10|16453.25|16333.25|16448.52|16328.52|16453.25|16333.25|16448.52|16328.52|10
1641543320000|2022-01-07 08:15:20|16447.83|16327.83|16437.27|16317.27|16447.83|16327.83|16437.27|16317.27|10
1641543330000|2022-01-07 08:15:30|16437.3|16317.3|16435.65|16315.65|16437.3|16317.3|16434.76|16314.76|10
1641543340000|2022-01-07 08:15:40|16434.88|16314.88|16434.66|16314.66|16435.53|16315.53|16433.82|16313.82|10
1641543350000|2022-01-07 08:15:50|16434.25|16314.25|16434.33|16314.33|16434.33|16314.33|16432.91|16312.91|9
1641543360000|2022-01-07 08:16:00|16434.47|16314.47|16433.89|16313.89|16435.13|16315.13|16433.7|16313.7|9
1641543370000|2022-01-07 08:16:10|16433.57|16313.57|16429.85|16309.85|16433.74|16313.74|16429.66|16309.66|10
1641543380000|2022-01-07 08:16:20|16429.53|16309.53|16425.39|16305.39|16429.53|16309.53|16425.39|16305.39|10
1641543390000|2022-01-07 08:16:30|16425.34|16305.34|16421.06|16301.06|16425.34|16305.34|16421.06|16301.06|10
1641543400000|2022-01-07 08:16:40|16420.94|16300.94|16419.63|16299.63|16420.96|16300.96|16419.46|16299.46|9
1641543410000|2022-01-07 08:16:50|16420|16300|16417.26|16297.26|16420|16300|16417.26|16297.26|10
1641543420000|2022-01-07 08:17:00|16416.9|16296.9|16417.23|16297.23|16417.65|16297.65|16416.69|16296.69|10
1641543430000|2022-01-07 08:17:10|16417.31|16297.31|16417.19|16297.19|16417.53|16297.53|16416.81|16296.81|10
1641543440000|2022-01-07 08:17:20|16417.36|16297.36|16414.47|16294.47|16417.36|16297.36|16414.47|16294.47|10
1641543450000|2022-01-07 08:17:30|16414.15|16294.15|16409.67|16289.67|16414.15|16294.15|16409.67|16289.67|10
1641543460000|2022-01-07 08:17:40|16410.18|16290.18|16411.46|16291.46|16411.46|16291.46|16409.92|16289.92|10
1641543470000|2022-01-07 08:17:50|16411.8|16291.8|16413.36|16293.36|16413.36|16293.36|16411.3|16291.3|10
1641543480000|2022-01-07 08:18:00|16413.03|16293.03|16415.01|16295.01|16415.01|16295.01|16413.03|16293.03|9
1641543490000|2022-01-07 08:18:10|16415.58|16295.58|16416.99|16296.99|16416.99|16296.99|16415.58|16295.58|10
1641543500000|2022-01-07 08:18:20|16417.59|16297.59|16418.77|16298.77|16419.11|16299.11|16417.24|16297.24|10
1641543510000|2022-01-07 08:18:30|16417.64|16297.64|16416.6|16296.6|16417.64|16297.64|16416.3|16296.3|9
1641543520000|2022-01-07 08:18:40|16417.25|16297.25|16414.78|16294.78|16417.25|16297.25|16414.71|16294.71|10
1641543530000|2022-01-07 08:18:50|16413.68|16293.68|16412.07|16292.07|16413.68|16293.68|16411.6|16291.6|10
1641543540000|2022-01-07 08:19:00|16411.79|16291.79|16411.36|16291.36|16411.79|16291.79|16411|16291|9
1641543550000|2022-01-07 08:19:10|16411.33|16291.33|16412.21|16292.21|16412.21|16292.21|16410.58|16290.58|10
1641543560000|2022-01-07 08:19:20|16412.05|16292.05|16410.75|16290.75|16412.05|16292.05|16410.75|16290.75|9
1641543570000|2022-01-07 08:19:30|16410.44|16290.44|16411.43|16291.43|16411.43|16291.43|16410.34|16290.34|9
1641543580000|2022-01-07 08:19:40|16411.93|16291.93|16414.04|16294.04|16414.04|16294.04|16411.93|16291.93|9
1641543590000|2022-01-07 08:19:50|16414.47|16294.47|16417.85|16297.85|16417.85|16297.85|16414.47|16294.47|10
1641543600000|2022-01-07 08:20:00|16419.75|16299.75|16421.77|16301.77|16421.77|16301.77|16419.75|16299.75|10
1641543610000|2022-01-07 08:20:10|16420.59|16300.59|16422.59|16302.59|16422.59|16302.59|16419.51|16299.51|10
1641543620000|2022-01-07 08:20:20|16422.9|16302.9|16433.77|16313.77|16433.77|16313.77|16422.9|16302.9|10
1641543630000|2022-01-07 08:20:30|16435.1|16315.1|16439.43|16319.43|16439.45|16319.45|16435.1|16315.1|10
1641543640000|2022-01-07 08:20:40|16439.33|16319.33|16438.74|16318.74|16440.26|16320.26|16438.74|16318.74|10
1641543650000|2022-01-07 08:20:50|16438.63|16318.63|16438.64|16318.64|16438.64|16318.64|16437.27|16317.27|10
1641543660000|2022-01-07 08:21:00|16438.65|16318.65|16439.96|16319.96|16439.96|16319.96|16438.54|16318.54|9
1641543670000|2022-01-07 08:21:10|16439.36|16319.36|16439.18|16319.18|16439.51|16319.51|16438.57|16318.57|10
1641543680000|2022-01-07 08:21:20|16438.64|16318.64|16439.04|16319.04|16439.04|16319.04|16438.26|16318.26|10
1641543690000|2022-01-07 08:21:30|16438.79|16318.79|16440.34|16320.34|16440.34|16320.34|16438.42|16318.42|10
1641543700000|2022-01-07 08:21:40|16440.41|16320.41|16442.06|16322.06|16442.06|16322.06|16440.31|16320.31|9
1641543710000|2022-01-07 08:21:50|16441.8|16321.8|16440.36|16320.36|16441.88|16321.88|16440.36|16320.36|10
1641543720000|2022-01-07 08:22:00|16440.24|16320.24|16438.69|16318.69|16440.24|16320.24|16438.69|16318.69|10
1641543730000|2022-01-07 08:22:10|16438|16318|16437.98|16317.98|16438.31|16318.31|16437.67|16317.67|10
1641543740000|2022-01-07 08:22:20|16437.82|16317.82|16440.78|16320.78|16440.78|16320.78|16437.75|16317.75|9
1641543750000|2022-01-07 08:22:30|16440.94|16320.94|16445.59|16325.59|16445.59|16325.59|16440.94|16320.94|10
1641543760000|2022-01-07 08:22:40|16445.4|16325.4|16446.54|16326.54|16446.54|16326.54|16445.4|16325.4|10
1641543770000|2022-01-07 08:22:50|16446.42|16326.42|16448.45|16328.45|16448.45|16328.45|16446.42|16326.42|10
1641543780000|2022-01-07 08:23:00|16448.25|16328.25|16446.95|16326.95|16448.34|16328.34|16446.85|16326.85|10
1641543790000|2022-01-07 08:23:10|16447.23|16327.23|16449.8|16329.8|16449.8|16329.8|16447.07|16327.07|10
1641543800000|2022-01-07 08:23:20|16452.52|16332.52|16452.26|16332.26|16452.52|16332.52|16451.36|16331.36|10
1641543810000|2022-01-07 08:23:30|16452.71|16332.71|16457.79|16337.79|16457.96|16337.96|16452.71|16332.71|10
1641543820000|2022-01-07 08:23:40|16457.96|16337.96|16457.67|16337.67|16459.83|16339.83|16457.67|16337.67|10
1641543830000|2022-01-07 08:23:50|16457.09|16337.09|16458.5|16338.5|16458.5|16338.5|16456.62|16336.62|10
1641543840000|2022-01-07 08:24:00|16458.17|16338.17|16457.04|16337.04|16458.32|16338.32|16457.04|16337.04|9
1641543850000|2022-01-07 08:24:10|16455.91|16335.91|16453.87|16333.87|16456.1|16336.1|16453.87|16333.87|10
1641543860000|2022-01-07 08:24:20|16452.27|16332.27|16450.07|16330.07|16452.27|16332.27|16450.07|16330.07|10
1641543870000|2022-01-07 08:24:30|16449.46|16329.46|16446.43|16326.43|16450.19|16330.19|16446.43|16326.43|10
1641543880000|2022-01-07 08:24:40|16446.6|16326.6|16445.52|16325.52|16446.66|16326.66|16444.77|16324.77|9
1641543890000|2022-01-07 08:24:50|16445.44|16325.44|16448.91|16328.91|16448.91|16328.91|16445.44|16325.44|10
1641543900000|2022-01-07 08:25:00|16448.51|16328.51|16450.91|16330.91|16450.91|16330.91|16448.51|16328.51|10
1641543910000|2022-01-07 08:25:10|16451.5|16331.5|16450.16|16330.16|16452.03|16332.03|16450.16|16330.16|10
1641543920000|2022-01-07 08:25:20|16449.15|16329.15|16447.88|16327.88|16449.26|16329.26|16447.25|16327.25|10
1641543930000|2022-01-07 08:25:30|16448.27|16328.27|16448.07|16328.07|16448.94|16328.94|16447.16|16327.16|9
1641543940000|2022-01-07 08:25:40|16447.94|16327.94|16444.51|16324.51|16447.94|16327.94|16444.51|16324.51|10
1641543950000|2022-01-07 08:25:50|16444.28|16324.28|16447.83|16327.83|16447.83|16327.83|16444.28|16324.28|10
1641543960000|2022-01-07 08:26:00|16448.14|16328.14|16454.09|16334.09|16454.09|16334.09|16448.14|16328.14|10
1641543970000|2022-01-07 08:26:10|16454.93|16334.93|16463.19|16343.19|16463.19|16343.19|16454.93|16334.93|10
1641543980000|2022-01-07 08:26:20|16463.09|16343.09|16474.14|16354.14|16474.14|16354.14|16463.09|16343.09|10
1641543990000|2022-01-07 08:26:30|16478.61|16358.61|16534.29|16414.29|16534.29|16414.29|16478.61|16358.61|10
1641544000000|2022-01-07 08:26:40|16542.65|16422.65|16572.96|16452.96|16572.96|16452.96|16542.65|16422.65|10
1641544010000|2022-01-07 08:26:50|16580.14|16460.14|16584.8|16464.8|16595.63|16475.63|16580.14|16460.14|10
1641544020000|2022-01-07 08:27:00|16583.53|16463.53|16647.36|16527.36|16647.36|16527.36|16583.53|16463.53|10
1641544030000|2022-01-07 08:27:10|16655.02|16535.02|16703.87|16583.87|16703.87|16583.87|16651.28|16531.28|10
1641544040000|2022-01-07 08:27:20|16703.88|16583.88|16715.87|16595.87|16718.02|16598.02|16702.85|16582.85|10
1641544050000|2022-01-07 08:27:30|16716.04|16596.04|16720.2|16600.2|16720.2|16600.2|16707.56|16587.56|10
1641544060000|2022-01-07 08:27:40|16724.7|16604.7|16724.96|16604.96|16735.23|16615.23|16724.7|16604.7|10
1641544070000|2022-01-07 08:27:50|16721.56|16601.56|16719.84|16599.84|16721.56|16601.56|16717.33|16597.33|10
1641544080000|2022-01-07 08:28:00|16721.25|16601.25|16711.25|16591.25|16722.31|16602.31|16711.25|16591.25|10
1641544090000|2022-01-07 08:28:10|16709.51|16589.51|16687.68|16567.68|16709.51|16589.51|16687.68|16567.68|10
1641544100000|2022-01-07 08:28:20|16684.64|16564.64|16683.2|16563.2|16684.64|16564.64|16675.48|16555.48|10
1641544110000|2022-01-07 08:28:30|16686.95|16566.95|16704.48|16584.48|16704.48|16584.48|16686.95|16566.95|10
1641544120000|2022-01-07 08:28:40|16707.37|16587.37|16700.26|16580.26|16709.25|16589.25|16700.26|16580.26|10
1641544130000|2022-01-07 08:28:50|16699.53|16579.53|16714.69|16594.69|16714.69|16594.69|16699.53|16579.53|10
1641544140000|2022-01-07 08:29:00|16716.03|16596.03|16732.78|16612.78|16732.93|16612.93|16716.03|16596.03|10
1641544150000|2022-01-07 08:29:10|16733.39|16613.39|16734.39|16614.39|16737.68|16617.68|16732.95|16612.95|10
1641544160000|2022-01-07 08:29:20|16732.29|16612.29|16719.16|16599.16|16733.18|16613.18|16719.16|16599.16|10
1641544170000|2022-01-07 08:29:30|16717.2|16597.2|16705.5|16585.5|16717.2|16597.2|16705.5|16585.5|10
1641544180000|2022-01-07 08:29:40|16703.84|16583.84|16701.6|16581.6|16705.18|16585.18|16701.6|16581.6|10
1641544190000|2022-01-07 08:29:50|16701.37|16581.37|16694.13|16574.13|16701.41|16581.41|16693.44|16573.44|10
1641544200000|2022-01-07 08:30:00|16695.79|16575.79|16698.02|16578.02|16698.02|16578.02|16692.73|16572.73|10
1641544210000|2022-01-07 08:30:10|16700.83|16580.83|16716.97|16596.97|16716.97|16596.97|16700.83|16580.83|10
1641544220000|2022-01-07 08:30:20|16723.52|16603.52|16734.19|16614.19|16734.3|16614.3|16723.52|16603.52|10
1641544230000|2022-01-07 08:30:30|16737.27|16617.27|16763.87|16643.87|16763.87|16643.87|16737.27|16617.27|10
1641544240000|2022-01-07 08:30:40|16764.89|16644.89|16773.17|16653.17|16779.24|16659.24|16764.89|16644.89|10
1641544250000|2022-01-07 08:30:50|16772.61|16652.61|16744.73|16624.73|16772.61|16652.61|16744.73|16624.73|10
1641544260000|2022-01-07 08:31:00|16743.29|16623.29|16733.39|16613.39|16743.29|16623.29|16733.39|16613.39|10
1641544270000|2022-01-07 08:31:10|16733.56|16613.56|16723.14|16603.14|16733.56|16613.56|16723.14|16603.14|10
1641544280000|2022-01-07 08:31:20|16718.68|16598.68|16709.5|16589.5|16718.68|16598.68|16709.19|16589.19|10
1641544290000|2022-01-07 08:31:30|16710.02|16590.02|16714.1|16594.1|16714.1|16594.1|16710.02|16590.02|10
1641544300000|2022-01-07 08:31:40|16714.97|16594.97|16713.91|16593.91|16715.73|16595.73|16712.43|16592.43|10
1641544310000|2022-01-07 08:31:50|16712.78|16592.78|16706.55|16586.55|16713.04|16593.04|16706.55|16586.55|10
1641544320000|2022-01-07 08:32:00|16706.14|16586.14|16719.35|16599.35|16719.35|16599.35|16706.14|16586.14|10
1641544330000|2022-01-07 08:32:10|16721.21|16601.21|16726.01|16606.01|16726.01|16606.01|16720.91|16600.91|10
1641544340000|2022-01-07 08:32:20|16725.3|16605.3|16728.94|16608.94|16728.94|16608.94|16725.3|16605.3|9
1641544350000|2022-01-07 08:32:30|16729.93|16609.93|16724.29|16604.29|16729.93|16609.93|16724.29|16604.29|10
1641544360000|2022-01-07 08:32:40|16723.8|16603.8|16720.68|16600.68|16723.8|16603.8|16720.68|16600.68|10
1641544370000|2022-01-07 08:32:50|16719.15|16599.15|16714.55|16594.55|16719.15|16599.15|16714.55|16594.55|10
1641544380000|2022-01-07 08:33:00|16714.25|16594.25|16711.63|16591.63|16714.25|16594.25|16710.41|16590.41|10
1641544390000|2022-01-07 08:33:10|16712.47|16592.47|16716.61|16596.61|16716.61|16596.61|16712.47|16592.47|10
1641544400000|2022-01-07 08:33:20|16717.63|16597.63|16710.09|16590.09|16718.06|16598.06|16710.09|16590.09|10
1641544410000|2022-01-07 08:33:30|16706.72|16586.72|16702.37|16582.37|16706.72|16586.72|16702.37|16582.37|10
1641544420000|2022-01-07 08:33:40|16701.62|16581.62|16697.96|16577.96|16701.62|16581.62|16697.96|16577.96|10
1641544430000|2022-01-07 08:33:50|16695.93|16575.93|16693.36|16573.36|16696.53|16576.53|16692.76|16572.76|10
1641544440000|2022-01-07 08:34:00|16692.86|16572.86|16687.95|16567.95|16692.86|16572.86|16687.95|16567.95|10
1641544450000|2022-01-07 08:34:10|16689.46|16569.46|16675.27|16555.27|16689.46|16569.46|16675.27|16555.27|10
1641544460000|2022-01-07 08:34:20|16674.5|16554.5|16669.85|16549.85|16674.5|16554.5|16668.83|16548.83|10
1641544470000|2022-01-07 08:34:30|16670.23|16550.23|16671.91|16551.91|16671.91|16551.91|16669.21|16549.21|9
1641544480000|2022-01-07 08:34:40|16671.05|16551.05|16667.37|16547.37|16671.05|16551.05|16666.38|16546.38|10
1641544490000|2022-01-07 08:34:50|16667.09|16547.09|16672.02|16552.02|16672.02|16552.02|16666.5|16546.5|10
1641544500000|2022-01-07 08:35:00|16671.96|16551.96|16679.79|16559.79|16679.79|16559.79|16671.96|16551.96|10
1641544510000|2022-01-07 08:35:10|16679.52|16559.52|16683.12|16563.12|16683.69|16563.69|16679.48|16559.48|10
1641544520000|2022-01-07 08:35:20|16683.04|16563.04|16682.23|16562.23|16684.2|16564.2|16682.23|16562.23|9
1641544530000|2022-01-07 08:35:30|16683.41|16563.41|16684.41|16564.41|16684.41|16564.41|16682.48|16562.48|10
1641544540000|2022-01-07 08:35:40|16684.56|16564.56|16684.94|16564.94|16685.1|16565.1|16683.39|16563.39|9
1641544550000|2022-01-07 08:35:50|16684.8|16564.8|16685.63|16565.63|16686.44|16566.44|16684.8|16564.8|10
1641544560000|2022-01-07 08:36:00|16685.07|16565.07|16684.3|16564.3|16685.07|16565.07|16683.99|16563.99|10
1641544570000|2022-01-07 08:36:10|16684.04|16564.04|16672.07|16552.07|16684.04|16564.04|16672.07|16552.07|10
1641544580000|2022-01-07 08:36:20|16670.76|16550.76|16663.85|16543.85|16670.76|16550.76|16663.7|16543.7|10
1641544590000|2022-01-07 08:36:30|16663.38|16543.38|16660.33|16540.33|16664.12|16544.12|16660.33|16540.33|10
1641544600000|2022-01-07 08:36:40|16660.55|16540.55|16656.72|16536.72|16660.55|16540.55|16656.62|16536.62|10
1641544610000|2022-01-07 08:36:50|16656.64|16536.64|16657.05|16537.05|16657.05|16537.05|16655.3|16535.3|10
1641544620000|2022-01-07 08:37:00|16657.43|16537.43|16653.48|16533.48|16657.43|16537.43|16653.48|16533.48|10
1641544630000|2022-01-07 08:37:10|16652.27|16532.27|16645.56|16525.56|16652.27|16532.27|16645.56|16525.56|10
1641544640000|2022-01-07 08:37:20|16644.81|16524.81|16644.88|16524.88|16644.88|16524.88|16643|16523|10
1641544650000|2022-01-07 08:37:30|16643.66|16523.66|16642.24|16522.24|16643.66|16523.66|16641.17|16521.17|10
1641544660000|2022-01-07 08:37:40|16642.3|16522.3|16648.12|16528.12|16648.12|16528.12|16642.3|16522.3|10
1641544670000|2022-01-07 08:37:50|16647.68|16527.68|16656.09|16536.09|16656.32|16536.32|16647.68|16527.68|10
1641544680000|2022-01-07 08:38:00|16655.93|16535.93|16662.51|16542.51|16662.51|16542.51|16655.24|16535.24|10
1641544690000|2022-01-07 08:38:10|16665.3|16545.3|16669.95|16549.95|16669.95|16549.95|16664.71|16544.71|10
1641544700000|2022-01-07 08:38:20|16669.97|16549.97|16677.41|16557.41|16677.41|16557.41|16669.97|16549.97|10
1641544710000|2022-01-07 08:38:30|16678.98|16558.98|16689.02|16569.02|16689.02|16569.02|16678.98|16558.98|10
1641544720000|2022-01-07 08:38:40|16688.16|16568.16|16693.33|16573.33|16693.33|16573.33|16687.85|16567.85|10
1641544730000|2022-01-07 08:38:50|16696.44|16576.44|16699.86|16579.86|16699.86|16579.86|16696.44|16576.44|10
1641544740000|2022-01-07 08:39:00|16700.04|16580.04|16699.8|16579.8|16700.24|16580.24|16698.57|16578.57|10
1641544750000|2022-01-07 08:39:10|16700.31|16580.31|16700.74|16580.74|16701.42|16581.42|16699.78|16579.78|10
1641544760000|2022-01-07 08:39:20|16700.6|16580.6|16700.06|16580.06|16700.79|16580.79|16699.93|16579.93|9
1641544770000|2022-01-07 08:39:30|16700.63|16580.63|16700.05|16580.05|16702.05|16582.05|16700.05|16580.05|10
1641544780000|2022-01-07 08:39:40|16699.84|16579.84|16700.79|16580.79|16700.79|16580.79|16699.62|16579.62|10
1641544790000|2022-01-07 08:39:50|16701.12|16581.12|16701.25|16581.25|16701.42|16581.42|16700.54|16580.54|10
1641544800000|2022-01-07 08:40:00|16701.76|16581.76|16700.06|16580.06|16701.88|16581.88|16700.06|16580.06|10
1641544810000|2022-01-07 08:40:10|16700.1|16580.1|16693.65|16573.65|16700.1|16580.1|16693.65|16573.65|10
1641544820000|2022-01-07 08:40:20|16693.58|16573.58|16692.13|16572.13|16693.82|16573.82|16692.13|16572.13|10
1641544830000|2022-01-07 08:40:30|16690.86|16570.86|16677.52|16557.52|16691.4|16571.4|16677.52|16557.52|10
1641544840000|2022-01-07 08:40:40|16674.67|16554.67|16662.92|16542.92|16674.67|16554.67|16662.92|16542.92|10
1641544850000|2022-01-07 08:40:50|16662.84|16542.84|16662.41|16542.41|16663.62|16543.62|16662.18|16542.18|10
1641544860000|2022-01-07 08:41:00|16662.24|16542.24|16654.74|16534.74|16662.24|16542.24|16654.74|16534.74|10
1641544870000|2022-01-07 08:41:10|16654.07|16534.07|16647.87|16527.87|16654.07|16534.07|16647.25|16527.25|10
1641544880000|2022-01-07 08:41:20|16646.84|16526.84|16646.97|16526.97|16647.42|16527.42|16645.96|16525.96|10
1641544890000|2022-01-07 08:41:30|16648.98|16528.98|16650.2|16530.2|16650.2|16530.2|16648.98|16528.98|10
1641544900000|2022-01-07 08:41:40|16650.08|16530.08|16648.37|16528.37|16650.25|16530.25|16648.04|16528.04|10
1641544910000|2022-01-07 08:41:50|16648.94|16528.94|16643.66|16523.66|16648.95|16528.95|16643.24|16523.24|10
1641544920000|2022-01-07 08:42:00|16643.58|16523.58|16637.25|16517.25|16643.58|16523.58|16637.25|16517.25|10
1641544930000|2022-01-07 08:42:10|16636.69|16516.69|16635.27|16515.27|16636.69|16516.69|16635.01|16515.01|10
1641544940000|2022-01-07 08:42:20|16635.08|16515.08|16630.2|16510.2|16635.08|16515.08|16629.42|16509.42|10
1641544950000|2022-01-07 08:42:30|16629.86|16509.86|16625.95|16505.95|16629.86|16509.86|16625.95|16505.95|10
1641544960000|2022-01-07 08:42:40|16624.88|16504.88|16620.25|16500.25|16624.88|16504.88|16619.67|16499.67|10
1641544970000|2022-01-07 08:42:50|16620.01|16500.01|16621.78|16501.78|16621.78|16501.78|16619.64|16499.64|9
1641544980000|2022-01-07 08:43:00|16622.47|16502.47|16620.05|16500.05|16622.47|16502.47|16620.05|16500.05|10
1641544990000|2022-01-07 08:43:10|16619.92|16499.92|16618.66|16498.66|16620.08|16500.08|16618.66|16498.66|10
1641545000000|2022-01-07 08:43:20|16618.92|16498.92|16609.47|16489.47|16619.19|16499.19|16609.47|16489.47|10
1641545010000|2022-01-07 08:43:30|16609.97|16489.97|16604.86|16484.86|16610.47|16490.47|16604.86|16484.86|10
1641545020000|2022-01-07 08:43:40|16603.8|16483.8|16602.45|16482.45|16603.8|16483.8|16601.46|16481.46|10
1641545030000|2022-01-07 08:43:50|16602.6|16482.6|16603.25|16483.25|16603.25|16483.25|16601.98|16481.98|10
1641545040000|2022-01-07 08:44:00|16604.66|16484.66|16609.04|16489.04|16609.04|16489.04|16604.66|16484.66|10
1641545050000|2022-01-07 08:44:10|16609.62|16489.62|16614.83|16494.83|16615.14|16495.14|16609.62|16489.62|10
1641545060000|2022-01-07 08:44:20|16616.08|16496.08|16619.54|16499.54|16620.36|16500.36|16616.08|16496.08|10
1641545070000|2022-01-07 08:44:30|16619.24|16499.24|16618.54|16498.54|16619.24|16499.24|16617.78|16497.78|9
1641545080000|2022-01-07 08:44:40|16618.7|16498.7|16625.22|16505.22|16625.22|16505.22|16618.6|16498.6|10
1641545090000|2022-01-07 08:44:50|16625.58|16505.58|16626.12|16506.12|16626.12|16506.12|16625.5|16505.5|10
1641545100000|2022-01-07 08:45:00|16626.37|16506.37|16628.83|16508.83|16628.83|16508.83|16626.37|16506.37|10
1641545110000|2022-01-07 08:45:10|16630.53|16510.53|16629.59|16509.59|16632.19|16512.19|16629.59|16509.59|10
1641545120000|2022-01-07 08:45:20|16629.52|16509.52|16620.95|16500.95|16629.52|16509.52|16620.95|16500.95|10
1641545130000|2022-01-07 08:45:30|16618.72|16498.72|16616.12|16496.12|16618.94|16498.94|16615.47|16495.47|10
1641545140000|2022-01-07 08:45:40|16616.55|16496.55|16613.51|16493.51|16616.55|16496.55|16613.48|16493.48|10
1641545150000|2022-01-07 08:45:50|16613.71|16493.71|16614.07|16494.07|16614.16|16494.16|16612.85|16492.85|10
1641545160000|2022-01-07 08:46:00|16615.14|16495.14|16620.55|16500.55|16620.55|16500.55|16615.09|16495.09|10
1641545170000|2022-01-07 08:46:10|16620.57|16500.57|16621.94|16501.94|16622.57|16502.57|16620.57|16500.57|10
1641545180000|2022-01-07 08:46:20|16622.09|16502.09|16620.46|16500.46|16622.84|16502.84|16620.43|16500.43|9
1641545190000|2022-01-07 08:46:30|16619.86|16499.86|16619.59|16499.59|16619.94|16499.94|16618.99|16498.99|10
1641545200000|2022-01-07 08:46:40|16619.9|16499.9|16620.6|16500.6|16621.86|16501.86|16619.9|16499.9|10
1641545210000|2022-01-07 08:46:50|16619.54|16499.54|16614.7|16494.7|16619.54|16499.54|16614.7|16494.7|10
1641545220000|2022-01-07 08:47:00|16614.58|16494.58|16608.03|16488.03|16614.9|16494.9|16608.03|16488.03|10
1641545230000|2022-01-07 08:47:10|16605.99|16485.99|16601.83|16481.83|16605.99|16485.99|16601.74|16481.74|10
1641545240000|2022-01-07 08:47:20|16602.88|16482.88|16605.33|16485.33|16605.59|16485.59|16602.88|16482.88|10
1641545250000|2022-01-07 08:47:30|16606.02|16486.02|16607.4|16487.4|16607.4|16487.4|16606.02|16486.02|10
1641545260000|2022-01-07 08:47:40|16608.13|16488.13|16614.36|16494.36|16614.53|16494.53|16608.13|16488.13|10
1641545270000|2022-01-07 08:47:50|16615.41|16495.41|16614.6|16494.6|16615.41|16495.41|16614.12|16494.12|10
1641545280000|2022-01-07 08:48:00|16614.64|16494.64|16616.73|16496.73|16617.38|16497.38|16614.64|16494.64|10
1641545290000|2022-01-07 08:48:10|16615.27|16495.27|16613.36|16493.36|16615.71|16495.71|16613.36|16493.36|10
1641545300000|2022-01-07 08:48:20|16613.04|16493.04|16613.47|16493.47|16613.9|16493.9|16612.74|16492.74|10
1641545310000|2022-01-07 08:48:30|16613.39|16493.39|16616.21|16496.21|16616.21|16496.21|16613.39|16493.39|10
1641545320000|2022-01-07 08:48:40|16616.02|16496.02|16618.1|16498.1|16618.1|16498.1|16615.83|16495.83|10
1641545330000|2022-01-07 08:48:50|16618.56|16498.56|16621.11|16501.11|16621.11|16501.11|16618.56|16498.56|9
1641545340000|2022-01-07 08:49:00|16621.33|16501.33|16620.71|16500.71|16622.39|16502.39|16620.65|16500.65|10
1641545350000|2022-01-07 08:49:10|16621.33|16501.33|16622.89|16502.89|16623.26|16503.26|16620.81|16500.81|10
1641545360000|2022-01-07 08:49:20|16622.91|16502.91|16622.26|16502.26|16622.91|16502.91|16621.57|16501.57|9
1641545370000|2022-01-07 08:49:30|16623.64|16503.64|16626.49|16506.49|16627|16507|16623.64|16503.64|10
1641545380000|2022-01-07 08:49:40|16626.1|16506.1|16623.01|16503.01|16626.1|16506.1|16622.92|16502.92|10
1641545390000|2022-01-07 08:49:50|16621.96|16501.96|16628.41|16508.41|16628.41|16508.41|16621.96|16501.96|10
1641545400000|2022-01-07 08:50:00|16628.64|16508.64|16627.35|16507.35|16628.86|16508.86|16626.81|16506.81|10
1641545410000|2022-01-07 08:50:10|16626.93|16506.93|16629.85|16509.85|16629.85|16509.85|16626.22|16506.22|10
1641545420000|2022-01-07 08:50:20|16630.1|16510.1|16633.09|16513.09|16633.09|16513.09|16630.1|16510.1|8
1641545430000|2022-01-07 08:50:30|16633.17|16513.17|16638.28|16518.28|16638.28|16518.28|16633.17|16513.17|10
1641545440000|2022-01-07 08:50:40|16639.09|16519.09|16644.06|16524.06|16644.06|16524.06|16639.09|16519.09|10
1641545450000|2022-01-07 08:50:50|16646.25|16526.25|16651.69|16531.69|16651.69|16531.69|16646.25|16526.25|10
1641545460000|2022-01-07 08:51:00|16652.27|16532.27|16654.76|16534.76|16654.76|16534.76|16652.27|16532.27|10
1641545470000|2022-01-07 08:51:10|16653.67|16533.67|16649.23|16529.23|16653.67|16533.67|16649.03|16529.03|10
1641545480000|2022-01-07 08:51:20|16648.86|16528.86|16647.79|16527.79|16649.7|16529.7|16647.55|16527.55|10
1641545490000|2022-01-07 08:51:30|16647.22|16527.22|16645.9|16525.9|16648.47|16528.47|16645.9|16525.9|10
1641545500000|2022-01-07 08:51:40|16644.62|16524.62|16638.77|16518.77|16644.62|16524.62|16638.77|16518.77|10
1641545510000|2022-01-07 08:51:50|16638.21|16518.21|16633.25|16513.25|16638.21|16518.21|16633.25|16513.25|10
1641545520000|2022-01-07 08:52:00|16631.88|16511.88|16632.74|16512.74|16632.74|16512.74|16630.94|16510.94|10
1641545530000|2022-01-07 08:52:10|16632.95|16512.95|16634.59|16514.59|16634.59|16514.59|16632.26|16512.26|9
1641545540000|2022-01-07 08:52:20|16635.25|16515.25|16635.4|16515.4|16636.55|16516.55|16635|16515|10
1641545550000|2022-01-07 08:52:30|16636.1|16516.1|16636.03|16516.03|16636.47|16516.47|16635.38|16515.38|10
1641545560000|2022-01-07 08:52:40|16636.17|16516.17|16637.73|16517.73|16637.77|16517.77|16635.72|16515.72|10
1641545570000|2022-01-07 08:52:50|16638.01|16518.01|16636.44|16516.44|16638.07|16518.07|16636.29|16516.29|9
1641545580000|2022-01-07 08:53:00|16636.97|16516.97|16638.53|16518.53|16638.66|16518.66|16636.78|16516.78|10
1641545590000|2022-01-07 08:53:10|16638.47|16518.47|16637.61|16517.61|16639.42|16519.42|16637.5|16517.5|10
1641545600000|2022-01-07 08:53:20|16634.62|16514.62|16628.76|16508.76|16634.62|16514.62|16628.76|16508.76|10
1641545610000|2022-01-07 08:53:30|16628.97|16508.97|16628.17|16508.17|16629.51|16509.51|16626.73|16506.73|10
1641545620000|2022-01-07 08:53:40|16628.19|16508.19|16625.92|16505.92|16628.19|16508.19|16625.92|16505.92|10
1641545630000|2022-01-07 08:53:50|16625.77|16505.77|16626.12|16506.12|16626.26|16506.26|16624.81|16504.81|10
1641545640000|2022-01-07 08:54:00|16626.06|16506.06|16624.62|16504.62|16626.43|16506.43|16624.54|16504.54|10
1641545650000|2022-01-07 08:54:10|16623.92|16503.92|16616.94|16496.94|16623.92|16503.92|16616.94|16496.94|10
1641545660000|2022-01-07 08:54:20|16615.88|16495.88|16616.03|16496.03|16616.18|16496.18|16615.42|16495.42|10
1641545670000|2022-01-07 08:54:30|16616.27|16496.27|16616.82|16496.82|16617.27|16497.27|16616.27|16496.27|10
1641545680000|2022-01-07 08:54:40|16616.86|16496.86|16616.23|16496.23|16616.86|16496.86|16615.65|16495.65|9
1641545690000|2022-01-07 08:54:50|16616.36|16496.36|16616.87|16496.87|16618.15|16498.15|16616.36|16496.36|10
1641545700000|2022-01-07 08:55:00|16616.72|16496.72|16608.76|16488.76|16616.72|16496.72|16608.76|16488.76|10
1641545710000|2022-01-07 08:55:10|16608.96|16488.96|16604.38|16484.38|16608.96|16488.96|16604.38|16484.38|10
1641545720000|2022-01-07 08:55:20|16604.13|16484.13|16603.28|16483.28|16604.13|16484.13|16602.14|16482.14|10
1641545730000|2022-01-07 08:55:30|16603.63|16483.63|16611.75|16491.75|16611.75|16491.75|16603.63|16483.63|10
1641545740000|2022-01-07 08:55:40|16611.73|16491.73|16614.33|16494.33|16614.33|16494.33|16611.73|16491.73|10
1641545750000|2022-01-07 08:55:50|16614.23|16494.23|16615.05|16495.05|16615.97|16495.97|16614.23|16494.23|10
1641545760000|2022-01-07 08:56:00|16614.9|16494.9|16608.02|16488.02|16614.9|16494.9|16608.02|16488.02|10
1641545770000|2022-01-07 08:56:10|16608.23|16488.23|16606.27|16486.27|16608.23|16488.23|16606|16486|10
1641545780000|2022-01-07 08:56:20|16603.76|16483.76|16604.96|16484.96|16605.27|16485.27|16603.76|16483.76|10
1641545790000|2022-01-07 08:56:30|16604.91|16484.91|16604.89|16484.89|16604.91|16484.91|16604.18|16484.18|9
1641545800000|2022-01-07 08:56:40|16605.26|16485.26|16605.29|16485.29|16605.9|16485.9|16604.92|16484.92|9
1641545810000|2022-01-07 08:56:50|16605.36|16485.36|16608.35|16488.35|16608.46|16488.46|16605.34|16485.34|9
1641545820000|2022-01-07 08:57:00|16608.28|16488.28|16609.26|16489.26|16609.29|16489.29|16608.28|16488.28|10
1641545830000|2022-01-07 08:57:10|16610.03|16490.03|16607.58|16487.58|16610.03|16490.03|16607.58|16487.58|10
1641545840000|2022-01-07 08:57:20|16607.57|16487.57|16608.32|16488.32|16608.52|16488.52|16607.53|16487.53|10
1641545850000|2022-01-07 08:57:30|16608.45|16488.45|16606.24|16486.24|16609.27|16489.27|16606.24|16486.24|9
1641545860000|2022-01-07 08:57:40|16605.6|16485.6|16603.41|16483.41|16605.6|16485.6|16602.15|16482.15|10
1641545870000|2022-01-07 08:57:50|16604.29|16484.29|16605.92|16485.92|16606.87|16486.87|16604.29|16484.29|10
1641545880000|2022-01-07 08:58:00|16606.49|16486.49|16604.72|16484.72|16606.5|16486.5|16604.56|16484.56|10
1641545890000|2022-01-07 08:58:10|16604.67|16484.67|16602.58|16482.58|16604.7|16484.7|16602.53|16482.53|10
1641545900000|2022-01-07 08:58:20|16602.67|16482.67|16603.01|16483.01|16603.59|16483.59|16602.44|16482.44|10
1641545910000|2022-01-07 08:58:30|16603.11|16483.11|16599.73|16479.73|16603.11|16483.11|16599.73|16479.73|10
1641545920000|2022-01-07 08:58:40|16599.69|16479.69|16597.68|16477.68|16599.69|16479.69|16597.13|16477.13|10
1641545930000|2022-01-07 08:58:50|16597.82|16477.82|16594.69|16474.69|16598.09|16478.09|16594.69|16474.69|9
1641545940000|2022-01-07 08:59:00|16594.52|16474.52|16589.68|16469.68|16594.52|16474.52|16589.68|16469.68|10
1641545950000|2022-01-07 08:59:10|16589.45|16469.45|16587.25|16467.25|16589.45|16469.45|16586.62|16466.62|10
1641545960000|2022-01-07 08:59:20|16587.36|16467.36|16585.98|16465.98|16587.36|16467.36|16585.96|16465.96|10
1641545970000|2022-01-07 08:59:30|16585.85|16465.85|16584.25|16464.25|16585.92|16465.92|16584.25|16464.25|10
1641545980000|2022-01-07 08:59:40|16583.89|16463.89|16585.87|16465.87|16585.87|16465.87|16582.24|16462.24|10
1641545990000|2022-01-07 08:59:50|16585.89|16465.89|16588.83|16468.83|16588.83|16468.83|16585.89|16465.89|10
1641546000000|2022-01-07 09:00:00|16589.43|16469.43|16589.48|16469.48|16590.48|16470.48|16588.64|16468.64|10
1641546010000|2022-01-07 09:00:10|16589.43|16469.43|16591.39|16471.39|16591.39|16471.39|16589.14|16469.14|10
1641546020000|2022-01-07 09:00:20|16591.38|16471.38|16592.62|16472.62|16593.06|16473.06|16591.38|16471.38|10
1641546030000|2022-01-07 09:00:30|16592.79|16472.79|16598.15|16478.15|16598.35|16478.35|16592.57|16472.57|10
1641546040000|2022-01-07 09:00:40|16599.22|16479.22|16599.7|16479.7|16602.14|16482.14|16599.22|16479.22|10
1641546050000|2022-01-07 09:00:50|16599.36|16479.36|16600.62|16480.62|16600.62|16480.62|16598.6|16478.6|10
1641546060000|2022-01-07 09:01:00|16600.59|16480.59|16597.75|16477.75|16600.59|16480.59|16597.75|16477.75|10
1641546070000|2022-01-07 09:01:10|16597.23|16477.23|16595.82|16475.82|16597.23|16477.23|16595.82|16475.82|9
1641546080000|2022-01-07 09:01:20|16596.15|16476.15|16597.21|16477.21|16597.21|16477.21|16596.15|16476.15|10
1641546090000|2022-01-07 09:01:30|16597.11|16477.11|16598.05|16478.05|16598.05|16478.05|16597.11|16477.11|10
1641546100000|2022-01-07 09:01:40|16598.33|16478.33|16599.79|16479.79|16599.89|16479.89|16598.33|16478.33|10
1641546110000|2022-01-07 09:01:50|16600.09|16480.09|16603.15|16483.15|16603.15|16483.15|16600.09|16480.09|10
1641546120000|2022-01-07 09:02:00|16603.31|16483.31|16603.68|16483.68|16603.68|16483.68|16602.88|16482.88|10
1641546130000|2022-01-07 09:02:10|16603.66|16483.66|16603.03|16483.03|16604.56|16484.56|16603.03|16483.03|10
1641546140000|2022-01-07 09:02:20|16602.9|16482.9|16604.18|16484.18|16604.24|16484.24|16602.52|16482.52|10
1641546150000|2022-01-07 09:02:30|16604.25|16484.25|16607.84|16487.84|16607.84|16487.84|16604.25|16484.25|10
1641546160000|2022-01-07 09:02:40|16607.97|16487.97|16609.93|16489.93|16610.18|16490.18|16607.97|16487.97|10
1641546170000|2022-01-07 09:02:50|16610.07|16490.07|16615.43|16495.43|16615.58|16495.58|16610.07|16490.07|10
1641546180000|2022-01-07 09:03:00|16614.94|16494.94|16617.26|16497.26|16617.26|16497.26|16614.94|16494.94|10
1641546190000|2022-01-07 09:03:10|16618.57|16498.57|16617.66|16497.66|16618.92|16498.92|16617.66|16497.66|10
1641546200000|2022-01-07 09:03:20|16618.07|16498.07|16619.97|16499.97|16620.22|16500.22|16618.07|16498.07|10
1641546210000|2022-01-07 09:03:30|16620.01|16500.01|16621.37|16501.37|16621.37|16501.37|16620.01|16500.01|10
1641546220000|2022-01-07 09:03:40|16622.14|16502.14|16618.28|16498.28|16622.14|16502.14|16618.28|16498.28|10
1641546230000|2022-01-07 09:03:50|16617.96|16497.96|16617.02|16497.02|16617.96|16497.96|16616.19|16496.19|10
1641546240000|2022-01-07 09:04:00|16617.6|16497.6|16616.75|16496.75|16617.66|16497.66|16616.56|16496.56|9
1641546250000|2022-01-07 09:04:10|16616.85|16496.85|16616.99|16496.99|16617.41|16497.41|16616.65|16496.65|10
1641546260000|2022-01-07 09:04:20|16616.98|16496.98|16617.78|16497.78|16617.8|16497.8|16616.98|16496.98|10
1641546270000|2022-01-07 09:04:30|16616.64|16496.64|16616.47|16496.47|16617.12|16497.12|16616.47|16496.47|9
1641546280000|2022-01-07 09:04:40|16616.65|16496.65|16619.63|16499.63|16619.63|16499.63|16616.6|16496.6|10
1641546290000|2022-01-07 09:04:50|16619.61|16499.61|16622.28|16502.28|16622.45|16502.45|16619.3|16499.3|9
1641546300000|2022-01-07 09:05:00|16622.29|16502.29|16623.67|16503.67|16623.67|16503.67|16622.19|16502.19|10
1641546310000|2022-01-07 09:05:10|16623.93|16503.93|16628.2|16508.2|16628.2|16508.2|16623.93|16503.93|10
1641546320000|2022-01-07 09:05:20|16628.52|16508.52|16629.27|16509.27|16629.27|16509.27|16628.32|16508.32|9
1641546330000|2022-01-07 09:05:30|16628.7|16508.7|16628.5|16508.5|16628.7|16508.7|16627.46|16507.46|10
1641546340000|2022-01-07 09:05:40|16628.73|16508.73|16631.35|16511.35|16631.35|16511.35|16628.73|16508.73|10
1641546350000|2022-01-07 09:05:50|16631.98|16511.98|16633.96|16513.96|16633.96|16513.96|16631.86|16511.86|9
1641546360000|2022-01-07 09:06:00|16633.65|16513.65|16637.05|16517.05|16637.05|16517.05|16633.64|16513.64|10
1641546370000|2022-01-07 09:06:10|16637.42|16517.42|16640.63|16520.63|16640.63|16520.63|16637.42|16517.42|10
1641546380000|2022-01-07 09:06:20|16640.82|16520.82|16642.23|16522.23|16642.23|16522.23|16640.82|16520.82|10
1641546390000|2022-01-07 09:06:30|16642.19|16522.19|16644.54|16524.54|16644.87|16524.87|16642.08|16522.08|10
1641546400000|2022-01-07 09:06:40|16644.6|16524.6|16647.87|16527.87|16647.87|16527.87|16644.6|16524.6|10
1641546410000|2022-01-07 09:06:50|16647.92|16527.92|16650.69|16530.69|16650.9|16530.9|16647.92|16527.92|9
1641546420000|2022-01-07 09:07:00|16650.4|16530.4|16648.42|16528.42|16650.49|16530.49|16648.42|16528.42|10
1641546430000|2022-01-07 09:07:10|16648.65|16528.65|16646.1|16526.1|16648.92|16528.92|16646.1|16526.1|10
1641546440000|2022-01-07 09:07:20|16646.16|16526.16|16645.83|16525.83|16646.16|16526.16|16645.46|16525.46|10
1641546450000|2022-01-07 09:07:30|16646.01|16526.01|16644.3|16524.3|16646.42|16526.42|16644.3|16524.3|9
1641546460000|2022-01-07 09:07:40|16644.24|16524.24|16644.14|16524.14|16644.44|16524.44|16643.61|16523.61|10
1641546470000|2022-01-07 09:07:50|16644.72|16524.72|16649.61|16529.61|16649.61|16529.61|16644.72|16524.72|10
1641546480000|2022-01-07 09:08:00|16649.42|16529.42|16654.97|16534.97|16654.97|16534.97|16649.42|16529.42|10
1641546490000|2022-01-07 09:08:10|16654.16|16534.16|16659.77|16539.77|16659.77|16539.77|16654.16|16534.16|10
1641546500000|2022-01-07 09:08:20|16659.8|16539.8|16668.16|16548.16|16668.16|16548.16|16659.42|16539.42|10
1641546510000|2022-01-07 09:08:30|16670.08|16550.08|16669.05|16549.05|16674.27|16554.27|16669.05|16549.05|10
1641546520000|2022-01-07 09:08:40|16669.18|16549.18|16662.46|16542.46|16669.18|16549.18|16662.46|16542.46|9
1641546530000|2022-01-07 09:08:50|16662.17|16542.17|16657.95|16537.95|16662.17|16542.17|16657.95|16537.95|10
1641546540000|2022-01-07 09:09:00|16658.05|16538.05|16656.65|16536.65|16658.05|16538.05|16656.48|16536.48|10
1641546550000|2022-01-07 09:09:10|16656.21|16536.21|16659.58|16539.58|16659.58|16539.58|16656.21|16536.21|10
1641546560000|2022-01-07 09:09:20|16659.56|16539.56|16658.72|16538.72|16660.31|16540.31|16658.72|16538.72|9
1641546570000|2022-01-07 09:09:30|16658.9|16538.9|16660.17|16540.17|16660.2|16540.2|16658.88|16538.88|10
1641546580000|2022-01-07 09:09:40|16660.73|16540.73|16660.49|16540.49|16661.17|16541.17|16660.47|16540.47|10
1641546590000|2022-01-07 09:09:50|16660.86|16540.86|16662.27|16542.27|16662.33|16542.33|16660.86|16540.86|10
1641546600000|2022-01-07 09:10:00|16662.11|16542.11|16661.35|16541.35|16662.36|16542.36|16660.79|16540.79|10
1641546610000|2022-01-07 09:10:10|16661.44|16541.44|16662.44|16542.44|16662.44|16542.44|16660.5|16540.5|10
1641546620000|2022-01-07 09:10:20|16662.62|16542.62|16661.74|16541.74|16662.62|16542.62|16661.74|16541.74|10
1641546630000|2022-01-07 09:10:30|16661.47|16541.47|16662.32|16542.32|16662.32|16542.32|16661.09|16541.09|10
1641546640000|2022-01-07 09:10:40|16662.28|16542.28|16663.42|16543.42|16664.07|16544.07|16662.28|16542.28|10
1641546650000|2022-01-07 09:10:50|16663.57|16543.57|16664.95|16544.95|16664.95|16544.95|16663.57|16543.57|9
1641546660000|2022-01-07 09:11:00|16665.69|16545.69|16670.14|16550.14|16670.14|16550.14|16665.69|16545.69|10
1641546670000|2022-01-07 09:11:10|16670.27|16550.27|16676.52|16556.52|16676.52|16556.52|16670.27|16550.27|10
1641546680000|2022-01-07 09:11:20|16676.8|16556.8|16675.4|16555.4|16676.8|16556.8|16675.25|16555.25|9
1641546690000|2022-01-07 09:11:30|16675.93|16555.93|16678.04|16558.04|16678.05|16558.05|16675.93|16555.93|10
1641546700000|2022-01-07 09:11:40|16678.03|16558.03|16681.89|16561.89|16681.89|16561.89|16678.03|16558.03|10
1641546710000|2022-01-07 09:11:50|16682.25|16562.25|16686.34|16566.34|16686.74|16566.74|16682.25|16562.25|10
1641546720000|2022-01-07 09:12:00|16686.5|16566.5|16686.18|16566.18|16687.52|16567.52|16686.18|16566.18|10
1641546730000|2022-01-07 09:12:10|16686.49|16566.49|16684.78|16564.78|16686.49|16566.49|16684.64|16564.64|10
1641546740000|2022-01-07 09:12:20|16684.59|16564.59|16684.74|16564.74|16684.74|16564.74|16683.95|16563.95|9
1641546750000|2022-01-07 09:12:30|16685.14|16565.14|16682.62|16562.62|16685.29|16565.29|16682.62|16562.62|10
1641546760000|2022-01-07 09:12:40|16681.54|16561.54|16680.97|16560.97|16681.54|16561.54|16679.81|16559.81|10
1641546770000|2022-01-07 09:12:50|16681.16|16561.16|16683.91|16563.91|16683.99|16563.99|16681.16|16561.16|10
1641546780000|2022-01-07 09:13:00|16683.88|16563.88|16686.49|16566.49|16686.49|16566.49|16683.88|16563.88|9
1641546790000|2022-01-07 09:13:10|16686.5|16566.5|16686.81|16566.81|16687.96|16567.96|16686.5|16566.5|10
1641546800000|2022-01-07 09:13:20|16686.54|16566.54|16689.81|16569.81|16690.04|16570.04|16686.3|16566.3|10
1641546810000|2022-01-07 09:13:30|16689.87|16569.87|16691.1|16571.1|16691.22|16571.22|16689.87|16569.87|8
1641546820000|2022-01-07 09:13:40|16691.47|16571.47|16691.16|16571.16|16691.61|16571.61|16690.91|16570.91|9
1641546830000|2022-01-07 09:13:50|16692.16|16572.16|16697.1|16577.1|16697.1|16577.1|16692.16|16572.16|10
1641546840000|2022-01-07 09:14:00|16698.44|16578.44|16701.18|16581.18|16701.18|16581.18|16698.44|16578.44|10
1641546850000|2022-01-07 09:14:10|16701.6|16581.6|16703.94|16583.94|16704.29|16584.29|16701.6|16581.6|10
1641546860000|2022-01-07 09:14:20|16703.61|16583.61|16700.51|16580.51|16703.72|16583.72|16700.51|16580.51|10
1641546870000|2022-01-07 09:14:30|16699.45|16579.45|16703.2|16583.2|16703.2|16583.2|16699.12|16579.12|10
1641546880000|2022-01-07 09:14:40|16703.35|16583.35|16708.28|16588.28|16708.28|16588.28|16703.35|16583.35|9
1641546890000|2022-01-07 09:14:50|16709.1|16589.1|16711.89|16591.89|16712.38|16592.38|16709.1|16589.1|9
1641546900000|2022-01-07 09:15:00|16712.02|16592.02|16709.96|16589.96|16712.02|16592.02|16709.04|16589.04|10
1641546910000|2022-01-07 09:15:10|16709.74|16589.74|16709.97|16589.97|16710.05|16590.05|16708.57|16588.57|10
1641546920000|2022-01-07 09:15:20|16710.18|16590.18|16703.53|16583.53|16710.44|16590.44|16703.53|16583.53|10
1641546930000|2022-01-07 09:15:30|16703.62|16583.62|16699.44|16579.44|16703.62|16583.62|16699.32|16579.32|10
1641546940000|2022-01-07 09:15:40|16699.15|16579.15|16698.86|16578.86|16699.89|16579.89|16698.68|16578.68|10
1641546950000|2022-01-07 09:15:50|16698.67|16578.67|16697|16577|16699.26|16579.26|16697|16577|10
1641546960000|2022-01-07 09:16:00|16696.64|16576.64|16695.57|16575.57|16696.64|16576.64|16695.28|16575.28|8
1641546970000|2022-01-07 09:16:10|16694.34|16574.34|16694.85|16574.85|16695.16|16575.16|16693.18|16573.18|10
1641546980000|2022-01-07 09:16:20|16695.07|16575.07|16690.9|16570.9|16695.07|16575.07|16690.9|16570.9|8
1641546990000|2022-01-07 09:16:30|16689.78|16569.78|16685.16|16565.16|16689.78|16569.78|16684.42|16564.42|10
1641547000000|2022-01-07 09:16:40|16685.2|16565.2|16685.53|16565.53|16686.22|16566.22|16685.2|16565.2|10
1641547010000|2022-01-07 09:16:50|16684.54|16564.54|16682.41|16562.41|16685.42|16565.42|16682.41|16562.41|10
1641547020000|2022-01-07 09:17:00|16682.61|16562.61|16680.53|16560.53|16682.61|16562.61|16680.53|16560.53|10
1641547030000|2022-01-07 09:17:10|16680.59|16560.59|16678.76|16558.76|16680.61|16560.61|16678.46|16558.46|10
1641547040000|2022-01-07 09:17:20|16679.61|16559.61|16680.56|16560.56|16680.83|16560.83|16679.48|16559.48|10
1641547050000|2022-01-07 09:17:30|16681.42|16561.42|16683.8|16563.8|16683.83|16563.83|16681.42|16561.42|10
1641547060000|2022-01-07 09:17:40|16683.99|16563.99|16684.58|16564.58|16684.7|16564.7|16683.99|16563.99|10
1641547070000|2022-01-07 09:17:50|16684.44|16564.44|16685.45|16565.45|16685.45|16565.45|16684.31|16564.31|10
1641547080000|2022-01-07 09:18:00|16685.24|16565.24|16686.34|16566.34|16686.47|16566.47|16685.24|16565.24|10
1641547090000|2022-01-07 09:18:10|16687.27|16567.27|16689.29|16569.29|16689.29|16569.29|16687.27|16567.27|10
1641547100000|2022-01-07 09:18:20|16689.71|16569.71|16693.13|16573.13|16693.13|16573.13|16689.71|16569.71|10
1641547110000|2022-01-07 09:18:30|16693.02|16573.02|16693.81|16573.81|16694.26|16574.26|16693.02|16573.02|10
1641547120000|2022-01-07 09:18:40|16693.3|16573.3|16692.43|16572.43|16693.3|16573.3|16692.02|16572.02|10
1641547130000|2022-01-07 09:18:50|16692.06|16572.06|16692.26|16572.26|16692.34|16572.34|16691.79|16571.79|10
1641547140000|2022-01-07 09:19:00|16692.45|16572.45|16691.87|16571.87|16692.45|16572.45|16691.84|16571.84|10
1641547150000|2022-01-07 09:19:10|16691.72|16571.72|16689.85|16569.85|16691.72|16571.72|16689.85|16569.85|9
1641547160000|2022-01-07 09:19:20|16689.84|16569.84|16693.29|16573.29|16693.29|16573.29|16689.84|16569.84|10
1641547170000|2022-01-07 09:19:30|16693.68|16573.68|16697.04|16577.04|16697.04|16577.04|16693.68|16573.68|10
1641547180000|2022-01-07 09:19:40|16697.92|16577.92|16712.12|16592.12|16712.12|16592.12|16697.92|16577.92|10
1641547190000|2022-01-07 09:19:50|16713.28|16593.28|16726.06|16606.06|16727.38|16607.38|16713.28|16593.28|10
1641547200000|2022-01-07 09:20:00|16726.4|16606.4|16725.62|16605.62|16728.7|16608.7|16725.62|16605.62|10
1641547210000|2022-01-07 09:20:10|16726.57|16606.57|16733.94|16613.94|16733.94|16613.94|16726.57|16606.57|10
1641547220000|2022-01-07 09:20:20|16733.63|16613.63|16733|16613|16733.74|16613.74|16732.61|16612.61|10
1641547230000|2022-01-07 09:20:30|16733.6|16613.6|16734.56|16614.56|16734.56|16614.56|16733.6|16613.6|9
1641547240000|2022-01-07 09:20:40|16734.45|16614.45|16735.77|16615.77|16736.03|16616.03|16734.45|16614.45|9
1641547250000|2022-01-07 09:20:50|16735.67|16615.67|16734.97|16614.97|16736.09|16616.09|16734.13|16614.13|10
1641547260000|2022-01-07 09:21:00|16734.59|16614.59|16738.24|16618.24|16738.24|16618.24|16734.59|16614.59|10
1641547270000|2022-01-07 09:21:10|16738.34|16618.34|16742.15|16622.15|16742.23|16622.23|16738.34|16618.34|10
1641547280000|2022-01-07 09:21:20|16742.46|16622.46|16742.29|16622.29|16742.46|16622.46|16741.76|16621.76|9
1641547290000|2022-01-07 09:21:30|16741.67|16621.67|16738.56|16618.56|16742.08|16622.08|16738.5|16618.5|10
1641547300000|2022-01-07 09:21:40|16738.22|16618.22|16735.53|16615.53|16738.22|16618.22|16735.05|16615.05|10
1641547310000|2022-01-07 09:21:50|16735.46|16615.46|16734.24|16614.24|16735.46|16615.46|16733.39|16613.39|10
1641547320000|2022-01-07 09:22:00|16734.4|16614.4|16735.87|16615.87|16735.97|16615.97|16733.99|16613.99|10
1641547330000|2022-01-07 09:22:10|16736.42|16616.42|16739.25|16619.25|16739.25|16619.25|16736.42|16616.42|9
1641547340000|2022-01-07 09:22:20|16739.85|16619.85|16734.96|16614.96|16739.85|16619.85|16734.96|16614.96|10
1641547350000|2022-01-07 09:22:30|16735.22|16615.22|16731.19|16611.19|16735.22|16615.22|16731.19|16611.19|10
1641547360000|2022-01-07 09:22:40|16731.1|16611.1|16731.74|16611.74|16732.62|16612.62|16731.1|16611.1|10
1641547370000|2022-01-07 09:22:50|16731.67|16611.67|16734.07|16614.07|16734.12|16614.12|16731.49|16611.49|9
1641547380000|2022-01-07 09:23:00|16733.97|16613.97|16733.69|16613.69|16734.32|16614.32|16733.63|16613.63|10
1641547390000|2022-01-07 09:23:10|16732.73|16612.73|16733.05|16613.05|16733.24|16613.24|16732.69|16612.69|9
1641547400000|2022-01-07 09:23:20|16732.93|16612.93|16733.49|16613.49|16733.49|16613.49|16732.82|16612.82|8
1641547410000|2022-01-07 09:23:30|16734.09|16614.09|16734.01|16614.01|16735.16|16615.16|16733.4|16613.4|10
1641547420000|2022-01-07 09:23:40|16734.43|16614.43|16730.96|16610.96|16734.43|16614.43|16730.96|16610.96|10
1641547430000|2022-01-07 09:23:50|16730.86|16610.86|16728.98|16608.98|16730.86|16610.86|16728.98|16608.98|10
1641547440000|2022-01-07 09:24:00|16728.85|16608.85|16729.58|16609.58|16729.58|16609.58|16728.85|16608.85|10
1641547450000|2022-01-07 09:24:10|16729.67|16609.67|16728.4|16608.4|16730.35|16610.35|16728.4|16608.4|10
1641547460000|2022-01-07 09:24:20|16728.09|16608.09|16723.36|16603.36|16728.09|16608.09|16723.36|16603.36|10
1641547470000|2022-01-07 09:24:30|16723.4|16603.4|16720.79|16600.79|16723.45|16603.45|16720.79|16600.79|9
1641547480000|2022-01-07 09:24:40|16720.51|16600.51|16719.46|16599.46|16720.53|16600.53|16719.44|16599.44|10
1641547490000|2022-01-07 09:24:50|16719.26|16599.26|16720|16600|16720|16600|16719.26|16599.26|10
1641547500000|2022-01-07 09:25:00|16720.01|16600.01|16721.72|16601.72|16721.72|16601.72|16719.87|16599.87|10
1641547510000|2022-01-07 09:25:10|16722.06|16602.06|16725.58|16605.58|16725.58|16605.58|16722.06|16602.06|9
1641547520000|2022-01-07 09:25:20|16725.64|16605.64|16727.72|16607.72|16727.89|16607.89|16725.64|16605.64|10
1641547530000|2022-01-07 09:25:30|16727.92|16607.92|16732.82|16612.82|16732.82|16612.82|16727.92|16607.92|10
1641547540000|2022-01-07 09:25:40|16733.33|16613.33|16739.42|16619.42|16739.42|16619.42|16733.27|16613.27|10
1641547550000|2022-01-07 09:25:50|16739.73|16619.73|16742.05|16622.05|16742.05|16622.05|16739.73|16619.73|9
1641547560000|2022-01-07 09:26:00|16741.93|16621.93|16744.14|16624.14|16744.48|16624.48|16741.93|16621.93|10
1641547570000|2022-01-07 09:26:10|16744.16|16624.16|16746.64|16626.64|16746.64|16626.64|16744.16|16624.16|10
1641547580000|2022-01-07 09:26:20|16746.69|16626.69|16751.62|16631.62|16751.92|16631.92|16746.69|16626.69|10
1641547590000|2022-01-07 09:26:30|16752.31|16632.31|16764.26|16644.26|16764.26|16644.26|16752.31|16632.31|10
1641547600000|2022-01-07 09:26:40|16764.55|16644.55|16766.63|16646.63|16766.63|16646.63|16764.55|16644.55|9
1641547610000|2022-01-07 09:26:50|16766.24|16646.24|16764.28|16644.28|16766.57|16646.57|16764.16|16644.16|10
1641547620000|2022-01-07 09:27:00|16764.45|16644.45|16759.72|16639.72|16764.45|16644.45|16759.72|16639.72|10
1641547630000|2022-01-07 09:27:10|16759.68|16639.68|16759.8|16639.8|16759.85|16639.85|16758.83|16638.83|10
1641547640000|2022-01-07 09:27:20|16758.27|16638.27|16757.8|16637.8|16759.3|16639.3|16757.8|16637.8|10
1641547650000|2022-01-07 09:27:30|16757.56|16637.56|16757.87|16637.87|16757.87|16637.87|16756.67|16636.67|10
1641547660000|2022-01-07 09:27:40|16758.2|16638.2|16761.96|16641.96|16761.96|16641.96|16757.92|16637.92|10
1641547670000|2022-01-07 09:27:50|16762.09|16642.09|16767.36|16647.36|16767.36|16647.36|16761.92|16641.92|10
1641547680000|2022-01-07 09:28:00|16767.53|16647.53|16768.07|16648.07|16768.85|16648.85|16767.53|16647.53|10
1641547690000|2022-01-07 09:28:10|16769.14|16649.14|16769.55|16649.55|16769.55|16649.55|16768|16648|9
1641547700000|2022-01-07 09:28:20|16769.48|16649.48|16769.05|16649.05|16770.4|16650.4|16769.05|16649.05|9
1641547710000|2022-01-07 09:28:30|16768.21|16648.21|16763.36|16643.36|16768.21|16648.21|16763.36|16643.36|10
1641547720000|2022-01-07 09:28:40|16762.78|16642.78|16762.15|16642.15|16762.78|16642.78|16761.38|16641.38|10
1641547730000|2022-01-07 09:28:50|16761.04|16641.04|16762.14|16642.14|16762.14|16642.14|16760.92|16640.92|10
1641547740000|2022-01-07 09:29:00|16761.73|16641.73|16764.24|16644.24|16764.24|16644.24|16761.73|16641.73|10
1641547750000|2022-01-07 09:29:10|16764.22|16644.22|16762.98|16642.98|16764.88|16644.88|16762.98|16642.98|10
1641547760000|2022-01-07 09:29:20|16762.43|16642.43|16761.93|16641.93|16763.6|16643.6|16761.93|16641.93|10
1641547770000|2022-01-07 09:29:30|16761.61|16641.61|16759.03|16639.03|16761.69|16641.69|16759.03|16639.03|10
1641547780000|2022-01-07 09:29:40|16758.62|16638.62|16754.76|16634.76|16758.62|16638.62|16754.76|16634.76|10
1641547790000|2022-01-07 09:29:50|16754.77|16634.77|16754.82|16634.82|16754.99|16634.99|16754.62|16634.62|9
1641547800000|2022-01-07 09:30:00|16754.66|16634.66|16754.41|16634.41|16755.59|16635.59|16754.4|16634.4|10
1641547810000|2022-01-07 09:30:10|16754.45|16634.45|16751.48|16631.48|16754.45|16634.45|16751.48|16631.48|10
1641547820000|2022-01-07 09:30:20|16751.88|16631.88|16756.3|16636.3|16756.3|16636.3|16751.88|16631.88|9
1641547830000|2022-01-07 09:30:30|16756.2|16636.2|16758.91|16638.91|16758.91|16638.91|16756.2|16636.2|10
1641547840000|2022-01-07 09:30:40|16759.2|16639.2|16761|16641|16761.26|16641.26|16759.2|16639.2|9
1641547850000|2022-01-07 09:30:50|16761.26|16641.26|16765|16645|16765|16645|16761.26|16641.26|10
1641547860000|2022-01-07 09:31:00|16765.28|16645.28|16768.32|16648.32|16768.6|16648.6|16765.28|16645.28|10
1641547870000|2022-01-07 09:31:10|16769.68|16649.68|16775.17|16655.17|16775.17|16655.17|16769.68|16649.68|10
1641547880000|2022-01-07 09:31:20|16776.03|16656.03|16781.88|16661.88|16781.88|16661.88|16776.03|16656.03|10
1641547890000|2022-01-07 09:31:30|16781.65|16661.65|16783.62|16663.62|16783.62|16663.62|16781.65|16661.65|10
1641547900000|2022-01-07 09:31:40|16785.1|16665.1|16785.1|16665.1|16785.1|16665.1|16785.1|16665.1|1
1641547910000|2022-01-07 09:31:50|16788.82|16668.82|16790.97|16670.97|16790.97|16670.97|16788.82|16668.82|10
1641547920000|2022-01-07 09:32:00|16791.24|16671.24|16792.24|16672.24|16792.24|16672.24|16791.01|16671.01|9
1641547930000|2022-01-07 09:32:10|16792.9|16672.9|16794.07|16674.07|16794.07|16674.07|16792.75|16672.75|10
1641547940000|2022-01-07 09:32:20|16795.69|16675.69|16799.01|16679.01|16799.01|16679.01|16795.69|16675.69|10
1641547950000|2022-01-07 09:32:30|16799.25|16679.25|16797.59|16677.59|16799.54|16679.54|16796.93|16676.93|10
1641547960000|2022-01-07 09:32:40|16796.34|16676.34|16787.77|16667.77|16796.34|16676.34|16787.77|16667.77|10
1641547970000|2022-01-07 09:32:50|16787.75|16667.75|16784.16|16664.16|16787.75|16667.75|16784.16|16664.16|10
1641547980000|2022-01-07 09:33:00|16784.34|16664.34|16779.35|16659.35|16784.34|16664.34|16779.35|16659.35|10
1641547990000|2022-01-07 09:33:10|16779.57|16659.57|16775.56|16655.56|16779.57|16659.57|16775.56|16655.56|10
1641548000000|2022-01-07 09:33:20|16775.32|16655.32|16772.21|16652.21|16775.32|16655.32|16772.21|16652.21|10
1641548010000|2022-01-07 09:33:30|16770.59|16650.59|16768.33|16648.33|16770.59|16650.59|16766.88|16646.88|10
1641548020000|2022-01-07 09:33:40|16767.57|16647.57|16767.91|16647.91|16767.91|16647.91|16766.8|16646.8|10
1641548030000|2022-01-07 09:33:50|16768.15|16648.15|16767.74|16647.74|16768.15|16648.15|16767.49|16647.49|10
1641548040000|2022-01-07 09:34:00|16767.65|16647.65|16766.96|16646.96|16767.69|16647.69|16766.85|16646.85|10
1641548050000|2022-01-07 09:34:10|16766.53|16646.53|16763.77|16643.77|16766.53|16646.53|16763.38|16643.38|9
1641548060000|2022-01-07 09:34:20|16764.43|16644.43|16763.07|16643.07|16764.43|16644.43|16762.88|16642.88|10
1641548070000|2022-01-07 09:34:30|16762.72|16642.72|16756.3|16636.3|16763.04|16643.04|16756.3|16636.3|10
1641548080000|2022-01-07 09:34:40|16756.12|16636.12|16757.86|16637.86|16758.09|16638.09|16756.12|16636.12|9
1641548090000|2022-01-07 09:34:50|16758.31|16638.31|16761.13|16641.13|16761.63|16641.63|16758.31|16638.31|10
1641548100000|2022-01-07 09:35:00|16761.48|16641.48|16765.79|16645.79|16765.79|16645.79|16761.29|16641.29|10
1641548110000|2022-01-07 09:35:10|16767.15|16647.15|16767.49|16647.49|16768.22|16648.22|16767.13|16647.13|10
1641548120000|2022-01-07 09:35:20|16766.95|16646.95|16766.46|16646.46|16767.34|16647.34|16766.23|16646.23|10
1641548130000|2022-01-07 09:35:30|16766.16|16646.16|16763.77|16643.77|16766.34|16646.34|16763.74|16643.74|10
1641548140000|2022-01-07 09:35:40|16762.92|16642.92|16760.49|16640.49|16762.92|16642.92|16760.48|16640.48|10
1641548150000|2022-01-07 09:35:50|16760.75|16640.75|16759.8|16639.8|16760.75|16640.75|16759.79|16639.79|10
1641548160000|2022-01-07 09:36:00|16759.47|16639.47|16760.44|16640.44|16760.55|16640.55|16759.47|16639.47|10
1641548170000|2022-01-07 09:36:10|16760.56|16640.56|16762.36|16642.36|16762.36|16642.36|16760.56|16640.56|9
1641548180000|2022-01-07 09:36:20|16762.23|16642.23|16769.56|16649.56|16769.56|16649.56|16762.23|16642.23|10
1641548190000|2022-01-07 09:36:30|16769.95|16649.95|16777.22|16657.22|16777.22|16657.22|16769.95|16649.95|10
1641548200000|2022-01-07 09:36:40|16778.86|16658.86|16790.45|16670.45|16790.45|16670.45|16778.86|16658.86|10
1641548210000|2022-01-07 09:36:50|16790.72|16670.72|16795.95|16675.95|16795.95|16675.95|16790.72|16670.72|8
1641548220000|2022-01-07 09:37:00|16796.41|16676.41|16796.83|16676.83|16796.94|16676.94|16795.68|16675.68|10
1641548230000|2022-01-07 09:37:10|16796.46|16676.46|16794.09|16674.09|16797.83|16677.83|16794.09|16674.09|10
1641548240000|2022-01-07 09:37:20|16793.77|16673.77|16783.87|16663.87|16793.77|16673.77|16783.87|16663.87|10
1641548250000|2022-01-07 09:37:30|16783.73|16663.73|16779.04|16659.04|16783.73|16663.73|16779.04|16659.04|10
1641548260000|2022-01-07 09:37:40|16779.1|16659.1|16777.27|16657.27|16779.74|16659.74|16777.27|16657.27|10
1641548270000|2022-01-07 09:37:50|16777.64|16657.64|16777.14|16657.14|16777.97|16657.97|16776.88|16656.88|9
1641548280000|2022-01-07 09:38:00|16777.48|16657.48|16777.38|16657.38|16777.48|16657.48|16776.24|16656.24|10
1641548290000|2022-01-07 09:38:10|16777.47|16657.47|16776.98|16656.98|16778.63|16658.63|16776.98|16656.98|9
1641548300000|2022-01-07 09:38:20|16776.87|16656.87|16776.34|16656.34|16776.87|16656.87|16774.94|16654.94|10
1641548310000|2022-01-07 09:38:30|16775.57|16655.57|16769.19|16649.19|16775.57|16655.57|16769.19|16649.19|9
1641548320000|2022-01-07 09:38:40|16768.36|16648.36|16769.14|16649.14|16769.14|16649.14|16767.48|16647.48|10
1641548330000|2022-01-07 09:38:50|16769.15|16649.15|16771.8|16651.8|16771.91|16651.91|16769.15|16649.15|10
1641548340000|2022-01-07 09:39:00|16772.38|16652.38|16767.37|16647.37|16772.38|16652.38|16767.37|16647.37|10
1641548350000|2022-01-07 09:39:10|16767.27|16647.27|16766.43|16646.43|16767.32|16647.32|16765.7|16645.7|9
1641548360000|2022-01-07 09:39:20|16766.34|16646.34|16768.09|16648.09|16768.09|16648.09|16765.72|16645.72|10
1641548370000|2022-01-07 09:39:30|16768.29|16648.29|16769.08|16649.08|16769.21|16649.21|16768.26|16648.26|10
1641548380000|2022-01-07 09:39:40|16768.72|16648.72|16768.91|16648.91|16768.91|16648.91|16767.99|16647.99|10
1641548390000|2022-01-07 09:39:50|16768.96|16648.96|16770.16|16650.16|16770.98|16650.98|16768.96|16648.96|10
1641548400000|2022-01-07 09:40:00|16770.18|16650.18|16772.4|16652.4|16772.4|16652.4|16769.97|16649.97|10
1641548410000|2022-01-07 09:40:10|16772.57|16652.57|16772.15|16652.15|16773.16|16653.16|16771.91|16651.91|10
1641548420000|2022-01-07 09:40:20|16772.7|16652.7|16770.78|16650.78|16772.7|16652.7|16770.78|16650.78|10
1641548430000|2022-01-07 09:40:30|16770.53|16650.53|16770.36|16650.36|16770.71|16650.71|16769.97|16649.97|10
1641548440000|2022-01-07 09:40:40|16770.14|16650.14|16769.57|16649.57|16770.33|16650.33|16769.57|16649.57|10
1641548450000|2022-01-07 09:40:50|16769.66|16649.66|16771.76|16651.76|16771.76|16651.76|16769.54|16649.54|10
1641548460000|2022-01-07 09:41:00|16772.05|16652.05|16771.56|16651.56|16772.05|16652.05|16771.04|16651.04|10
1641548470000|2022-01-07 09:41:10|16770.96|16650.96|16772.66|16652.66|16772.66|16652.66|16770.53|16650.53|10
1641548480000|2022-01-07 09:41:20|16772.46|16652.46|16772.22|16652.22|16772.46|16652.46|16771.03|16651.03|10
1641548490000|2022-01-07 09:41:30|16772.2|16652.2|16773.06|16653.06|16773.06|16653.06|16772.2|16652.2|9
1641548500000|2022-01-07 09:41:40|16773.13|16653.13|16772.29|16652.29|16773.16|16653.16|16772.29|16652.29|10
1641548510000|2022-01-07 09:41:50|16772.37|16652.37|16769.84|16649.84|16772.37|16652.37|16769.84|16649.84|10
1641548520000|2022-01-07 09:42:00|16769.97|16649.97|16769.49|16649.49|16769.97|16649.97|16769.03|16649.03|10
1641548530000|2022-01-07 09:42:10|16769.37|16649.37|16770.98|16650.98|16770.98|16650.98|16769.37|16649.37|10
1641548540000|2022-01-07 09:42:20|16771.27|16651.27|16771.02|16651.02|16771.27|16651.27|16770.54|16650.54|10
1641548550000|2022-01-07 09:42:30|16769.98|16649.98|16770.27|16650.27|16770.73|16650.73|16769.98|16649.98|10
1641548560000|2022-01-07 09:42:40|16770.18|16650.18|16768.89|16648.89|16770.55|16650.55|16768.89|16648.89|8
1641548570000|2022-01-07 09:42:50|16769.17|16649.17|16770.08|16650.08|16770.08|16650.08|16769.14|16649.14|9
1641548580000|2022-01-07 09:43:00|16769.76|16649.76|16768.99|16648.99|16769.94|16649.94|16768.99|16648.99|10
1641548590000|2022-01-07 09:43:10|16768.64|16648.64|16764.63|16644.63|16768.64|16648.64|16764.63|16644.63|10
1641548600000|2022-01-07 09:43:20|16764.61|16644.61|16763.28|16643.28|16764.98|16644.98|16763.28|16643.28|9
1641548610000|2022-01-07 09:43:30|16762.98|16642.98|16761.72|16641.72|16762.98|16642.98|16761.55|16641.55|10
1641548620000|2022-01-07 09:43:40|16761.63|16641.63|16759.94|16639.94|16761.63|16641.63|16759.94|16639.94|9
1641548630000|2022-01-07 09:43:50|16759.92|16639.92|16756.84|16636.84|16760.59|16640.59|16756.84|16636.84|10
1641548640000|2022-01-07 09:44:00|16756.25|16636.25|16755.96|16635.96|16756.68|16636.68|16755.18|16635.18|10
1641548650000|2022-01-07 09:44:10|16756.46|16636.46|16754.94|16634.94|16756.46|16636.46|16754.94|16634.94|10
1641548660000|2022-01-07 09:44:20|16754.86|16634.86|16751.58|16631.58|16754.86|16634.86|16751.39|16631.39|10
1641548670000|2022-01-07 09:44:30|16751.63|16631.63|16750.61|16630.61|16752|16632|16750.61|16630.61|10
1641548680000|2022-01-07 09:44:40|16750.43|16630.43|16745.43|16625.43|16750.43|16630.43|16745.19|16625.19|10
1641548690000|2022-01-07 09:44:50|16744.74|16624.74|16743.19|16623.19|16744.74|16624.74|16742.76|16622.76|10
1641548700000|2022-01-07 09:45:00|16743.34|16623.34|16743.29|16623.29|16743.58|16623.58|16743.11|16623.11|10
1641548710000|2022-01-07 09:45:10|16742.57|16622.57|16740.98|16620.98|16743.01|16623.01|16740.92|16620.92|10
1641548720000|2022-01-07 09:45:20|16740.67|16620.67|16741.1|16621.1|16741.42|16621.42|16740.54|16620.54|10
1641548730000|2022-01-07 09:45:30|16741.27|16621.27|16741.84|16621.84|16741.84|16621.84|16740.93|16620.93|10
1641548740000|2022-01-07 09:45:40|16742.39|16622.39|16746.5|16626.5|16746.5|16626.5|16742.39|16622.39|10
1641548750000|2022-01-07 09:45:50|16746.86|16626.86|16748.29|16628.29|16748.48|16628.48|16746.86|16626.86|9
1641548760000|2022-01-07 09:46:00|16748.61|16628.61|16750.51|16630.51|16750.58|16630.58|16748.61|16628.61|10
1641548770000|2022-01-07 09:46:10|16750.46|16630.46|16751.77|16631.77|16751.77|16631.77|16750.46|16630.46|9
1641548780000|2022-01-07 09:46:20|16751.61|16631.61|16751.37|16631.37|16751.61|16631.61|16750.77|16630.77|10
1641548790000|2022-01-07 09:46:30|16751.12|16631.12|16751.56|16631.56|16751.85|16631.85|16750.93|16630.93|10
1641548800000|2022-01-07 09:46:40|16752|16632|16752.05|16632.05|16752.28|16632.28|16751.55|16631.55|10
1641548810000|2022-01-07 09:46:50|16752.24|16632.24|16752|16632|16753.43|16633.43|16752|16632|10
1641548820000|2022-01-07 09:47:00|16752.13|16632.13|16751.57|16631.57|16752.32|16632.32|16751.33|16631.33|10
1641548830000|2022-01-07 09:47:10|16751.51|16631.51|16747.56|16627.56|16751.51|16631.51|16747.56|16627.56|10
1641548840000|2022-01-07 09:47:20|16747.69|16627.69|16743.69|16623.69|16747.82|16627.82|16743.69|16623.69|10
1641548850000|2022-01-07 09:47:30|16742.79|16622.79|16739.83|16619.83|16742.79|16622.79|16739.83|16619.83|9
1641548860000|2022-01-07 09:47:40|16739.48|16619.48|16737.56|16617.56|16739.48|16619.48|16737.56|16617.56|10
1641548870000|2022-01-07 09:47:50|16737.09|16617.09|16735.49|16615.49|16737.09|16617.09|16735.49|16615.49|10
1641548880000|2022-01-07 09:48:00|16735.22|16615.22|16734.34|16614.34|16735.24|16615.24|16734.34|16614.34|9
1641548890000|2022-01-07 09:48:10|16734.22|16614.22|16732.42|16612.42|16734.22|16614.22|16732.42|16612.42|9
1641548900000|2022-01-07 09:48:20|16732.48|16612.48|16734.45|16614.45|16734.45|16614.45|16732.48|16612.48|9
1641548910000|2022-01-07 09:48:30|16734.44|16614.44|16733.4|16613.4|16734.5|16614.5|16733.4|16613.4|9
1641548920000|2022-01-07 09:48:40|16733.38|16613.38|16732.81|16612.81|16733.61|16613.61|16732.61|16612.61|10
1641548930000|2022-01-07 09:48:50|16732.73|16612.73|16735.11|16615.11|16735.11|16615.11|16732.6|16612.6|9
1641548940000|2022-01-07 09:49:00|16735.28|16615.28|16735.85|16615.85|16735.87|16615.87|16734.17|16614.17|10
1641548950000|2022-01-07 09:49:10|16735.86|16615.86|16735.57|16615.57|16736.98|16616.98|16735.45|16615.45|10
1641548960000|2022-01-07 09:49:20|16734.96|16614.96|16731.53|16611.53|16735.03|16615.03|16731.53|16611.53|10
1641548970000|2022-01-07 09:49:30|16731.15|16611.15|16731.85|16611.85|16731.85|16611.85|16730.71|16610.71|9
1641548980000|2022-01-07 09:49:40|16731.36|16611.36|16731.55|16611.55|16731.55|16611.55|16730.09|16610.09|10
1641548990000|2022-01-07 09:49:50|16732.25|16612.25|16734.07|16614.07|16734.07|16614.07|16732.25|16612.25|10
1641549000000|2022-01-07 09:50:00|16733.87|16613.87|16736.15|16616.15|16736.2|16616.2|16733.87|16613.87|10
1641549010000|2022-01-07 09:50:10|16736.62|16616.62|16738.66|16618.66|16738.66|16618.66|16736.62|16616.62|10
1641549020000|2022-01-07 09:50:20|16739.21|16619.21|16742.79|16622.79|16742.79|16622.79|16739.21|16619.21|9
1641549030000|2022-01-07 09:50:30|16743.2|16623.2|16743.94|16623.94|16743.94|16623.94|16743.2|16623.2|9
1641549040000|2022-01-07 09:50:40|16744.41|16624.41|16744.19|16624.19|16744.8|16624.8|16744.19|16624.19|10
1641549050000|2022-01-07 09:50:50|16743.99|16623.99|16742.35|16622.35|16744.03|16624.03|16742.35|16622.35|10
1641549060000|2022-01-07 09:51:00|16742.09|16622.09|16742.71|16622.71|16742.71|16622.71|16742|16622|10
1641549070000|2022-01-07 09:51:10|16742.53|16622.53|16742.01|16622.01|16742.53|16622.53|16741.94|16621.94|9
1641549080000|2022-01-07 09:51:20|16742.6|16622.6|16743.15|16623.15|16743.29|16623.29|16742.6|16622.6|9
1641549090000|2022-01-07 09:51:30|16743.39|16623.39|16744.33|16624.33|16744.33|16624.33|16743.35|16623.35|9
1641549100000|2022-01-07 09:51:40|16744.5|16624.5|16749.1|16629.1|16749.1|16629.1|16744.5|16624.5|10
1641549110000|2022-01-07 09:51:50|16749.16|16629.16|16753.12|16633.12|16753.12|16633.12|16748.97|16628.97|10
1641549120000|2022-01-07 09:52:00|16754.08|16634.08|16753.24|16633.24|16754.24|16634.24|16752.6|16632.6|10
1641549130000|2022-01-07 09:52:10|16753.35|16633.35|16747.85|16627.85|16753.35|16633.35|16747.85|16627.85|9
1641549140000|2022-01-07 09:52:20|16748|16628|16744.9|16624.9|16748|16628|16744.9|16624.9|10
1641549150000|2022-01-07 09:52:30|16744.44|16624.44|16743.23|16623.23|16744.49|16624.49|16743.09|16623.09|9
1641549160000|2022-01-07 09:52:40|16743.82|16623.82|16745.95|16625.95|16745.95|16625.95|16743.82|16623.82|10
1641549170000|2022-01-07 09:52:50|16745.84|16625.84|16745.47|16625.47|16745.86|16625.86|16745.1|16625.1|9
1641549180000|2022-01-07 09:53:00|16745.74|16625.74|16744.03|16624.03|16746.14|16626.14|16744.03|16624.03|10
1641549190000|2022-01-07 09:53:10|16743.62|16623.62|16740.73|16620.73|16743.62|16623.62|16740.73|16620.73|8
1641549200000|2022-01-07 09:53:20|16739.34|16619.34|16737.11|16617.11|16739.34|16619.34|16737.11|16617.11|9
1641549210000|2022-01-07 09:53:30|16737.22|16617.22|16735.91|16615.91|16737.22|16617.22|16735.35|16615.35|10
1641549220000|2022-01-07 09:53:40|16736.34|16616.34|16738.64|16618.64|16738.64|16618.64|16736.34|16616.34|10
1641549230000|2022-01-07 09:53:50|16738.06|16618.06|16741.89|16621.89|16741.89|16621.89|16737.94|16617.94|10
1641549240000|2022-01-07 09:54:00|16742.69|16622.69|16744.72|16624.72|16744.81|16624.81|16742.69|16622.69|10
1641549250000|2022-01-07 09:54:10|16744.36|16624.36|16743.36|16623.36|16745.05|16625.05|16743.36|16623.36|10
1641549260000|2022-01-07 09:54:20|16743.05|16623.05|16742.32|16622.32|16743.08|16623.08|16742.32|16622.32|10
1641549270000|2022-01-07 09:54:30|16742.21|16622.21|16742.48|16622.48|16742.77|16622.77|16742.16|16622.16|8
1641549280000|2022-01-07 09:54:40|16742.44|16622.44|16744.16|16624.16|16744.32|16624.32|16742.44|16622.44|10
1641549290000|2022-01-07 09:54:50|16744.21|16624.21|16744.27|16624.27|16744.27|16624.27|16743.64|16623.64|9
1641549300000|2022-01-07 09:55:00|16743.84|16623.84|16744.04|16624.04|16744.17|16624.17|16743.71|16623.71|10
1641549310000|2022-01-07 09:55:10|16743.91|16623.91|16743.54|16623.54|16743.97|16623.97|16743.3|16623.3|10
1641549320000|2022-01-07 09:55:20|16743.51|16623.51|16742.08|16622.08|16743.51|16623.51|16742.08|16622.08|9
1641549330000|2022-01-07 09:55:30|16741.91|16621.91|16739.54|16619.54|16741.91|16621.91|16739.54|16619.54|9
1641549340000|2022-01-07 09:55:40|16740.07|16620.07|16742.65|16622.65|16743|16623|16740.07|16620.07|10
1641549350000|2022-01-07 09:55:50|16742.57|16622.57|16744.54|16624.54|16744.54|16624.54|16742.57|16622.57|10
1641549360000|2022-01-07 09:56:00|16744.92|16624.92|16746.71|16626.71|16746.71|16626.71|16744.91|16624.91|10
1641549370000|2022-01-07 09:56:10|16747.13|16627.13|16746.7|16626.7|16747.24|16627.24|16746.28|16626.28|10
1641549380000|2022-01-07 09:56:20|16746.73|16626.73|16747.28|16627.28|16747.28|16627.28|16746.4|16626.4|9
1641549390000|2022-01-07 09:56:30|16747.2|16627.2|16749.06|16629.06|16749.06|16629.06|16747.2|16627.2|10
1641549400000|2022-01-07 09:56:40|16749.04|16629.04|16749.85|16629.85|16750|16630|16749.04|16629.04|10
1641549410000|2022-01-07 09:56:50|16750.09|16630.09|16751.29|16631.29|16751.4|16631.4|16750.09|16630.09|10
1641549420000|2022-01-07 09:57:00|16751.24|16631.24|16751.14|16631.14|16751.55|16631.55|16751.14|16631.14|10
1641549430000|2022-01-07 09:57:10|16751.04|16631.04|16745.58|16625.58|16751.04|16631.04|16745.58|16625.58|10
1641549440000|2022-01-07 09:57:20|16745.6|16625.6|16744.17|16624.17|16745.64|16625.64|16744.17|16624.17|10
1641549450000|2022-01-07 09:57:30|16743.73|16623.73|16740.69|16620.69|16743.73|16623.73|16740.69|16620.69|10
1641549460000|2022-01-07 09:57:40|16740.71|16620.71|16738.54|16618.54|16740.88|16620.88|16738.54|16618.54|10
1641549470000|2022-01-07 09:57:50|16737.91|16617.91|16736.95|16616.95|16737.98|16617.98|16736.81|16616.81|10
1641549480000|2022-01-07 09:58:00|16736.87|16616.87|16735.92|16615.92|16737.34|16617.34|16735.87|16615.87|9
1641549490000|2022-01-07 09:58:10|16734.73|16614.73|16733.76|16613.76|16734.85|16614.85|16733.56|16613.56|10
1641549500000|2022-01-07 09:58:20|16732.89|16612.89|16731.27|16611.27|16732.89|16612.89|16731.07|16611.07|9
1641549510000|2022-01-07 09:58:30|16730.43|16610.43|16726.38|16606.38|16730.43|16610.43|16726.38|16606.38|9
1641549520000|2022-01-07 09:58:40|16726.22|16606.22|16720.66|16600.66|16726.53|16606.53|16720.66|16600.66|10
1641549530000|2022-01-07 09:58:50|16720.05|16600.05|16719.78|16599.78|16720.05|16600.05|16719.27|16599.27|10
1641549540000|2022-01-07 09:59:00|16719.32|16599.32|16717.53|16597.53|16719.44|16599.44|16717.53|16597.53|9
1641549550000|2022-01-07 09:59:10|16717.37|16597.37|16714.02|16594.02|16717.37|16597.37|16714.02|16594.02|10
1641549560000|2022-01-07 09:59:20|16714.13|16594.13|16712.44|16592.44|16714.13|16594.13|16712.2|16592.2|10
1641549570000|2022-01-07 09:59:30|16710.98|16590.98|16707.42|16587.42|16710.98|16590.98|16707.4|16587.4|10
1641549580000|2022-01-07 09:59:40|16707.74|16587.74|16710.68|16590.68|16710.86|16590.86|16707.74|16587.74|10
1641549590000|2022-01-07 09:59:50|16711.18|16591.18|16713.09|16593.09|16713.2|16593.2|16711.18|16591.18|10
1641549600000|2022-01-07 10:00:00|16715.78|16595.78|16717.66|16597.66|16717.96|16597.96|16715.78|16595.78|10
1641549610000|2022-01-07 10:00:10|16717.37|16597.37|16716.44|16596.44|16717.37|16597.37|16716.37|16596.37|10
1641549620000|2022-01-07 10:00:20|16716.75|16596.75|16716.28|16596.28|16717.52|16597.52|16716.14|16596.14|10
1641549630000|2022-01-07 10:00:30|16717.52|16597.52|16715.99|16595.99|16717.52|16597.52|16715.64|16595.64|10
1641549640000|2022-01-07 10:00:40|16716.3|16596.3|16719.34|16599.34|16719.79|16599.79|16716.3|16596.3|10
1641549650000|2022-01-07 10:00:50|16719.79|16599.79|16719.28|16599.28|16720.75|16600.75|16719.28|16599.28|10
1641549660000|2022-01-07 10:01:00|16719.16|16599.16|16716.79|16596.79|16719.25|16599.25|16716.79|16596.79|10
1641549670000|2022-01-07 10:01:10|16716.35|16596.35|16709.64|16589.64|16716.35|16596.35|16709.64|16589.64|10
1641549680000|2022-01-07 10:01:20|16709.15|16589.15|16706.59|16586.59|16709.15|16589.15|16706.59|16586.59|10
1641549690000|2022-01-07 10:01:30|16706.53|16586.53|16706.36|16586.36|16706.72|16586.72|16706.06|16586.06|10
1641549700000|2022-01-07 10:01:40|16706.47|16586.47|16710.38|16590.38|16710.54|16590.54|16706.47|16586.47|10
1641549710000|2022-01-07 10:01:50|16711.31|16591.31|16713.31|16593.31|16713.45|16593.45|16711.31|16591.31|10
1641549720000|2022-01-07 10:02:00|16713.1|16593.1|16714.01|16594.01|16714.3|16594.3|16713.1|16593.1|9
1641549730000|2022-01-07 10:02:10|16714.22|16594.22|16713.26|16593.26|16715.15|16595.15|16713.26|16593.26|10
1641549740000|2022-01-07 10:02:20|16713.16|16593.16|16711.09|16591.09|16713.16|16593.16|16711.09|16591.09|10
1641549750000|2022-01-07 10:02:30|16710.92|16590.92|16707.61|16587.61|16710.92|16590.92|16707.61|16587.61|10
1641549760000|2022-01-07 10:02:40|16708.01|16588.01|16709.17|16589.17|16709.17|16589.17|16707.71|16587.71|9
1641549770000|2022-01-07 10:02:50|16709.65|16589.65|16711.62|16591.62|16711.62|16591.62|16709.65|16589.65|10
1641549780000|2022-01-07 10:03:00|16711.72|16591.72|16712.38|16592.38|16712.47|16592.47|16711.66|16591.66|10
1641549790000|2022-01-07 10:03:10|16712.67|16592.67|16716.51|16596.51|16716.51|16596.51|16712.67|16592.67|10
1641549800000|2022-01-07 10:03:20|16717.37|16597.37|16718.18|16598.18|16718.18|16598.18|16717.33|16597.33|10
1641549810000|2022-01-07 10:03:30|16717.72|16597.72|16715.93|16595.93|16718.34|16598.34|16715.93|16595.93|10
1641549820000|2022-01-07 10:03:40|16716.1|16596.1|16714.13|16594.13|16716.1|16596.1|16714.13|16594.13|10
1641549830000|2022-01-07 10:03:50|16713.75|16593.75|16714.65|16594.65|16714.65|16594.65|16713.73|16593.73|10
1641549840000|2022-01-07 10:04:00|16714.58|16594.58|16714.48|16594.48|16714.87|16594.87|16714.26|16594.26|9
1641549850000|2022-01-07 10:04:10|16714.91|16594.91|16716.94|16596.94|16718.02|16598.02|16714.91|16594.91|9
1641549860000|2022-01-07 10:04:20|16717.2|16597.2|16720.45|16600.45|16720.45|16600.45|16717.2|16597.2|9
1641549870000|2022-01-07 10:04:30|16720.93|16600.93|16724.96|16604.96|16724.96|16604.96|16720.93|16600.93|10
1641549880000|2022-01-07 10:04:40|16725.86|16605.86|16727.15|16607.15|16727.15|16607.15|16725.86|16605.86|10
1641549890000|2022-01-07 10:04:50|16727.6|16607.6|16730.08|16610.08|16730.08|16610.08|16727.6|16607.6|10
1641549900000|2022-01-07 10:05:00|16730.74|16610.74|16732.29|16612.29|16732.43|16612.43|16730.74|16610.74|9
1641549910000|2022-01-07 10:05:10|16731.68|16611.68|16733.43|16613.43|16733.71|16613.71|16731.58|16611.58|9
1641549920000|2022-01-07 10:05:20|16732.91|16612.91|16732.71|16612.71|16732.91|16612.91|16731.69|16611.69|10
1641549930000|2022-01-07 10:05:30|16732.53|16612.53|16731.08|16611.08|16732.53|16612.53|16731.08|16611.08|10
1641549940000|2022-01-07 10:05:40|16731.04|16611.04|16728.67|16608.67|16731.04|16611.04|16728.64|16608.64|8
1641549950000|2022-01-07 10:05:50|16728.31|16608.31|16727.5|16607.5|16728.65|16608.65|16727.5|16607.5|10
1641549960000|2022-01-07 10:06:00|16727.11|16607.11|16725.32|16605.32|16727.22|16607.22|16725.32|16605.32|10
1641549970000|2022-01-07 10:06:10|16725.2|16605.2|16724.12|16604.12|16725.2|16605.2|16724.11|16604.11|10
1641549980000|2022-01-07 10:06:20|16724.18|16604.18|16726.22|16606.22|16726.22|16606.22|16723.97|16603.97|9
1641549990000|2022-01-07 10:06:30|16726.48|16606.48|16726.94|16606.94|16726.94|16606.94|16723.9|16603.9|9
1641550000000|2022-01-07 10:06:40|16727.64|16607.64|16730.89|16610.89|16730.89|16610.89|16727.64|16607.64|10
1641550010000|2022-01-07 10:06:50|16731.12|16611.12|16732.13|16612.13|16732.2|16612.2|16731.12|16611.12|10
1641550020000|2022-01-07 10:07:00|16732.22|16612.22|16733.47|16613.47|16733.98|16613.98|16732.22|16612.22|10
1641550030000|2022-01-07 10:07:10|16733.68|16613.68|16735.35|16615.35|16735.35|16615.35|16733.58|16613.58|9
1641550040000|2022-01-07 10:07:20|16735.34|16615.34|16736.7|16616.7|16736.86|16616.86|16735.2|16615.2|9
1641550050000|2022-01-07 10:07:30|16736.77|16616.77|16740.39|16620.39|16740.9|16620.9|16736.62|16616.62|10
1641550060000|2022-01-07 10:07:40|16740.62|16620.62|16742.14|16622.14|16742.24|16622.24|16740.62|16620.62|10
1641550070000|2022-01-07 10:07:50|16742.12|16622.12|16743.46|16623.46|16743.52|16623.52|16742.12|16622.12|9
1641550080000|2022-01-07 10:08:00|16743.57|16623.57|16742.91|16622.91|16743.57|16623.57|16742.32|16622.32|10
1641550090000|2022-01-07 10:08:10|16742.94|16622.94|16741.89|16621.89|16742.99|16622.99|16741.84|16621.84|10
1641550100000|2022-01-07 10:08:20|16741.8|16621.8|16739.58|16619.58|16741.8|16621.8|16739.58|16619.58|10
1641550110000|2022-01-07 10:08:30|16739.95|16619.95|16740.34|16620.34|16740.52|16620.52|16739.52|16619.52|9
1641550120000|2022-01-07 10:08:40|16740.54|16620.54|16742.52|16622.52|16742.52|16622.52|16740.54|16620.54|10
1641550130000|2022-01-07 10:08:50|16742.75|16622.75|16746.2|16626.2|16746.2|16626.2|16742.75|16622.75|10
1641550140000|2022-01-07 10:09:00|16746.93|16626.93|16747.97|16627.97|16748.13|16628.13|16746.93|16626.93|9
1641550150000|2022-01-07 10:09:10|16747.6|16627.6|16749.58|16629.58|16749.58|16629.58|16747.6|16627.6|10
1641550160000|2022-01-07 10:09:20|16749.67|16629.67|16753.35|16633.35|16753.35|16633.35|16749.67|16629.67|10
1641550170000|2022-01-07 10:09:30|16753.16|16633.16|16751.17|16631.17|16753.16|16633.16|16750.7|16630.7|10
1641550180000|2022-01-07 10:09:40|16750.91|16630.91|16751.12|16631.12|16751.2|16631.2|16749.93|16629.93|10
1641550190000|2022-01-07 10:09:50|16750.94|16630.94|16748.03|16628.03|16751.06|16631.06|16748.03|16628.03|10
1641550200000|2022-01-07 10:10:00|16748.31|16628.31|16747.71|16627.71|16748.31|16628.31|16747.43|16627.43|9
1641550210000|2022-01-07 10:10:10|16748.33|16628.33|16749.7|16629.7|16749.9|16629.9|16748.33|16628.33|10
1641550220000|2022-01-07 10:10:20|16749.77|16629.77|16747.85|16627.85|16749.77|16629.77|16747.85|16627.85|10
1641550230000|2022-01-07 10:10:30|16747.35|16627.35|16747.2|16627.2|16747.35|16627.35|16746.52|16626.52|10
1641550240000|2022-01-07 10:10:40|16747.83|16627.83|16747.84|16627.84|16748.6|16628.6|16747.83|16627.83|9
1641550250000|2022-01-07 10:10:50|16747.44|16627.44|16746.86|16626.86|16747.44|16627.44|16746.54|16626.54|8
1641550260000|2022-01-07 10:11:00|16746.93|16626.93|16749.2|16629.2|16749.51|16629.51|16746.93|16626.93|10
1641550270000|2022-01-07 10:11:10|16749.93|16629.93|16755.71|16635.71|16755.71|16635.71|16749.5|16629.5|10
1641550280000|2022-01-07 10:11:20|16757.89|16637.89|16761.27|16641.27|16761.27|16641.27|16757.89|16637.89|10
1641550290000|2022-01-07 10:11:30|16761.72|16641.72|16763.77|16643.77|16763.77|16643.77|16761.72|16641.72|10
1641550300000|2022-01-07 10:11:40|16763.56|16643.56|16765.2|16645.2|16765.2|16645.2|16763.56|16643.56|10
1641550310000|2022-01-07 10:11:50|16765.06|16645.06|16767.08|16647.08|16767.1|16647.1|16765.06|16645.06|9
1641550320000|2022-01-07 10:12:00|16767.16|16647.16|16772.36|16652.36|16772.36|16652.36|16767.16|16647.16|10
1641550330000|2022-01-07 10:12:10|16772.56|16652.56|16773.77|16653.77|16774.73|16654.73|16772.56|16652.56|10
1641550340000|2022-01-07 10:12:20|16773.16|16653.16|16772.08|16652.08|16773.66|16653.66|16772.05|16652.05|9
1641550350000|2022-01-07 10:12:30|16771.89|16651.89|16770.05|16650.05|16771.89|16651.89|16770.05|16650.05|10
1641550360000|2022-01-07 10:12:40|16768.79|16648.79|16767.75|16647.75|16768.79|16648.79|16767.75|16647.75|10
1641550370000|2022-01-07 10:12:50|16767.24|16647.24|16764.62|16644.62|16767.4|16647.4|16764.62|16644.62|10
1641550380000|2022-01-07 10:13:00|16763.95|16643.95|16762.62|16642.62|16763.95|16643.95|16762.62|16642.62|9
1641550390000|2022-01-07 10:13:10|16762.27|16642.27|16763.3|16643.3|16763.92|16643.92|16762.27|16642.27|10
1641550400000|2022-01-07 10:13:20|16762.72|16642.72|16763.23|16643.23|16763.23|16643.23|16760.8|16640.8|10
1641550410000|2022-01-07 10:13:30|16763.14|16643.14|16764.04|16644.04|16764.04|16644.04|16763.13|16643.13|10
1641550420000|2022-01-07 10:13:40|16763.49|16643.49|16764.17|16644.17|16764.21|16644.21|16763.33|16643.33|10
1641550430000|2022-01-07 10:13:50|16764.55|16644.55|16763.64|16643.64|16764.62|16644.62|16763.64|16643.64|8
1641550440000|2022-01-07 10:14:00|16763.3|16643.3|16761.03|16641.03|16763.46|16643.46|16761.03|16641.03|10
1641550450000|2022-01-07 10:14:10|16761.4|16641.4|16762.33|16642.33|16762.33|16642.33|16761.31|16641.31|10
1641550460000|2022-01-07 10:14:20|16762.42|16642.42|16760.16|16640.16|16762.48|16642.48|16760.16|16640.16|10
1641550470000|2022-01-07 10:14:30|16758.01|16638.01|16753.03|16633.03|16758.01|16638.01|16753.03|16633.03|10
1641550480000|2022-01-07 10:14:40|16752.31|16632.31|16747.87|16627.87|16752.31|16632.31|16747.87|16627.87|10
1641550490000|2022-01-07 10:14:50|16747.45|16627.45|16746.86|16626.86|16747.52|16627.52|16746.12|16626.12|10
1641550500000|2022-01-07 10:15:00|16746.99|16626.99|16747.27|16627.27|16747.65|16627.65|16746.47|16626.47|10
1641550510000|2022-01-07 10:15:10|16747.41|16627.41|16746.65|16626.65|16747.48|16627.48|16746.02|16626.02|10
1641550520000|2022-01-07 10:15:20|16746.58|16626.58|16747.48|16627.48|16747.48|16627.48|16746.26|16626.26|10
1641550530000|2022-01-07 10:15:30|16747.79|16627.79|16747.09|16627.09|16748.22|16628.22|16747.09|16627.09|9
1641550540000|2022-01-07 10:15:40|16744.54|16624.54|16741.94|16621.94|16744.54|16624.54|16741.5|16621.5|10
1641550550000|2022-01-07 10:15:50|16742.45|16622.45|16738.47|16618.47|16742.45|16622.45|16738.47|16618.47|10
1641550560000|2022-01-07 10:16:00|16738.34|16618.34|16733.72|16613.72|16738.34|16618.34|16733.72|16613.72|9
1641550570000|2022-01-07 10:16:10|16733.17|16613.17|16732.7|16612.7|16733.17|16613.17|16732.11|16612.11|10
1641550580000|2022-01-07 10:16:20|16732.73|16612.73|16732.63|16612.63|16732.73|16612.73|16731.5|16611.5|9
1641550590000|2022-01-07 10:16:30|16730.93|16610.93|16730.92|16610.92|16731.38|16611.38|16730.65|16610.65|10
1641550600000|2022-01-07 10:16:40|16730.57|16610.57|16731.59|16611.59|16731.65|16611.65|16730.57|16610.57|10
1641550610000|2022-01-07 10:16:50|16731.66|16611.66|16731.96|16611.96|16732.14|16612.14|16731.66|16611.66|9
1641550620000|2022-01-07 10:17:00|16731.92|16611.92|16730.99|16610.99|16731.92|16611.92|16730.99|16610.99|10
1641550630000|2022-01-07 10:17:10|16730.96|16610.96|16726.98|16606.98|16730.96|16610.96|16726.98|16606.98|10
1641550640000|2022-01-07 10:17:20|16726.74|16606.74|16723.63|16603.63|16726.74|16606.74|16723.63|16603.63|10
1641550650000|2022-01-07 10:17:30|16723.3|16603.3|16721.56|16601.56|16723.34|16603.34|16721.56|16601.56|10
1641550660000|2022-01-07 10:17:40|16721|16601|16719.84|16599.84|16721.06|16601.06|16719.84|16599.84|9
1641550670000|2022-01-07 10:17:50|16719.15|16599.15|16716.43|16596.43|16719.15|16599.15|16716.43|16596.43|10
1641550680000|2022-01-07 10:18:00|16715.57|16595.57|16711.99|16591.99|16715.57|16595.57|16711.99|16591.99|9
1641550690000|2022-01-07 10:18:10|16709.64|16589.64|16708.25|16588.25|16709.64|16589.64|16708.25|16588.25|10
1641550700000|2022-01-07 10:18:20|16708.17|16588.17|16707.42|16587.42|16708.38|16588.38|16707.37|16587.37|9
1641550710000|2022-01-07 10:18:30|16707.78|16587.78|16706.45|16586.45|16707.78|16587.78|16706.45|16586.45|10
1641550720000|2022-01-07 10:18:40|16706.3|16586.3|16704.43|16584.43|16706.3|16586.3|16703.89|16583.89|10
1641550730000|2022-01-07 10:18:50|16705.77|16585.77|16709.72|16589.72|16709.72|16589.72|16705.77|16585.77|10
1641550740000|2022-01-07 10:19:00|16710.18|16590.18|16712.06|16592.06|16712.36|16592.36|16710.18|16590.18|9
1641550750000|2022-01-07 10:19:10|16711.41|16591.41|16710.97|16590.97|16711.41|16591.41|16710.84|16590.84|10
1641550760000|2022-01-07 10:19:20|16711.08|16591.08|16712.36|16592.36|16712.36|16592.36|16711.08|16591.08|10
1641550770000|2022-01-07 10:19:30|16712.79|16592.79|16713.82|16593.82|16714.06|16594.06|16712.79|16592.79|9
1641550780000|2022-01-07 10:19:40|16713.6|16593.6|16712.65|16592.65|16713.68|16593.68|16712.65|16592.65|10
1641550790000|2022-01-07 10:19:50|16712.53|16592.53|16714.48|16594.48|16714.48|16594.48|16712.53|16592.53|10
1641550800000|2022-01-07 10:20:00|16715.29|16595.29|16715.59|16595.59|16716.26|16596.26|16715.29|16595.29|10
1641550810000|2022-01-07 10:20:10|16715.5|16595.5|16714.07|16594.07|16715.62|16595.62|16714.07|16594.07|10
1641550820000|2022-01-07 10:20:20|16712.97|16592.97|16710.58|16590.58|16712.97|16592.97|16710.58|16590.58|10
1641550830000|2022-01-07 10:20:30|16710.18|16590.18|16709.09|16589.09|16710.18|16590.18|16708.93|16588.93|9
1641550840000|2022-01-07 10:20:40|16708.95|16588.95|16706.4|16586.4|16708.95|16588.95|16706.35|16586.35|10
1641550850000|2022-01-07 10:20:50|16706.97|16586.97|16706.7|16586.7|16706.97|16586.97|16705.54|16585.54|9
1641550860000|2022-01-07 10:21:00|16706.43|16586.43|16704.21|16584.21|16706.43|16586.43|16704.21|16584.21|9
1641550870000|2022-01-07 10:21:10|16703.75|16583.75|16702.41|16582.41|16703.75|16583.75|16702.41|16582.41|9
1641550880000|2022-01-07 10:21:20|16702.08|16582.08|16698.66|16578.66|16702.08|16582.08|16698.18|16578.18|10
1641550890000|2022-01-07 10:21:30|16698.12|16578.12|16696.1|16576.1|16698.12|16578.12|16696.1|16576.1|10
1641550900000|2022-01-07 10:21:40|16695.91|16575.91|16694.05|16574.05|16695.91|16575.91|16694.02|16574.02|10
1641550910000|2022-01-07 10:21:50|16693.97|16573.97|16695.99|16575.99|16695.99|16575.99|16693.97|16573.97|10
1641550920000|2022-01-07 10:22:00|16695.95|16575.95|16697.95|16577.95|16698.47|16578.47|16695.95|16575.95|10
1641550930000|2022-01-07 10:22:10|16697.85|16577.85|16700.47|16580.47|16700.47|16580.47|16697.56|16577.56|10
1641550940000|2022-01-07 10:22:20|16700.52|16580.52|16701.15|16581.15|16701.28|16581.28|16700.13|16580.13|10
1641550950000|2022-01-07 10:22:30|16701.65|16581.65|16699.05|16579.05|16701.65|16581.65|16699.05|16579.05|10
1641550960000|2022-01-07 10:22:40|16698.75|16578.75|16694.68|16574.68|16698.75|16578.75|16694.68|16574.68|10
1641550970000|2022-01-07 10:22:50|16694.65|16574.65|16692.54|16572.54|16694.68|16574.68|16692.54|16572.54|10
1641550980000|2022-01-07 10:23:00|16692.23|16572.23|16691.17|16571.17|16692.23|16572.23|16690|16570|9
1641550990000|2022-01-07 10:23:10|16691.73|16571.73|16691.64|16571.64|16691.85|16571.85|16690.88|16570.88|9
1641551000000|2022-01-07 10:23:20|16691.17|16571.17|16691.73|16571.73|16691.73|16571.73|16690.12|16570.12|10
1641551010000|2022-01-07 10:23:30|16692.05|16572.05|16692.22|16572.22|16692.29|16572.29|16691.16|16571.16|9
1641551020000|2022-01-07 10:23:40|16692.12|16572.12|16692.28|16572.28|16692.41|16572.41|16691.41|16571.41|9
1641551030000|2022-01-07 10:23:50|16692.58|16572.58|16693.29|16573.29|16693.34|16573.34|16692.58|16572.58|10
1641551040000|2022-01-07 10:24:00|16693.26|16573.26|16688.41|16568.41|16693.26|16573.26|16688.41|16568.41|10
1641551050000|2022-01-07 10:24:10|16688.29|16568.29|16686.19|16566.19|16688.29|16568.29|16686.19|16566.19|10
1641551060000|2022-01-07 10:24:20|16686.92|16566.92|16686.89|16566.89|16686.97|16566.97|16686.71|16566.71|10
1641551070000|2022-01-07 10:24:30|16687.57|16567.57|16686.81|16566.81|16687.57|16567.57|16686.81|16566.81|10
1641551080000|2022-01-07 10:24:40|16687.33|16567.33|16690.1|16570.1|16690.1|16570.1|16687.33|16567.33|10
1641551090000|2022-01-07 10:24:50|16690.62|16570.62|16692.29|16572.29|16692.29|16572.29|16690.62|16570.62|9
1641551100000|2022-01-07 10:25:00|16691.74|16571.74|16701.28|16581.28|16701.28|16581.28|16691.74|16571.74|10
1641551110000|2022-01-07 10:25:10|16702.32|16582.32|16710.51|16590.51|16710.51|16590.51|16702.32|16582.32|10
1641551120000|2022-01-07 10:25:20|16710.76|16590.76|16709.27|16589.27|16710.95|16590.95|16709.06|16589.06|10
1641551130000|2022-01-07 10:25:30|16708.63|16588.63|16707.71|16587.71|16708.83|16588.83|16707.17|16587.17|10
1641551140000|2022-01-07 10:25:40|16707.62|16587.62|16707.37|16587.37|16707.82|16587.82|16707.37|16587.37|10
1641551150000|2022-01-07 10:25:50|16707.55|16587.55|16705.37|16585.37|16707.94|16587.94|16705.37|16585.37|8
1641551160000|2022-01-07 10:26:00|16704.07|16584.07|16703.91|16583.91|16704.07|16584.07|16702.05|16582.05|10
1641551170000|2022-01-07 10:26:10|16703.89|16583.89|16702.99|16582.99|16704|16584|16702.99|16582.99|9
1641551180000|2022-01-07 10:26:20|16702.9|16582.9|16705.78|16585.78|16705.78|16585.78|16702.85|16582.85|10
1641551190000|2022-01-07 10:26:30|16705.81|16585.81|16706.7|16586.7|16706.7|16586.7|16705.81|16585.81|10
1641551200000|2022-01-07 10:26:40|16706.66|16586.66|16706.43|16586.43|16706.86|16586.86|16705.59|16585.59|10
1641551210000|2022-01-07 10:26:50|16706.25|16586.25|16706.43|16586.43|16706.78|16586.78|16705.9|16585.9|9
1641551220000|2022-01-07 10:27:00|16706.57|16586.57|16707.33|16587.33|16707.45|16587.45|16706.48|16586.48|10
1641551230000|2022-01-07 10:27:10|16707.6|16587.6|16708.04|16588.04|16708.4|16588.4|16707.48|16587.48|10
1641551240000|2022-01-07 10:27:20|16707.58|16587.58|16708.34|16588.34|16708.49|16588.49|16707.33|16587.33|9
1641551250000|2022-01-07 10:27:30|16708.62|16588.62|16707.21|16587.21|16708.88|16588.88|16707.21|16587.21|10
1641551260000|2022-01-07 10:27:40|16705.87|16585.87|16699.83|16579.83|16705.87|16585.87|16699.83|16579.83|10
1641551270000|2022-01-07 10:27:50|16698.39|16578.39|16696.35|16576.35|16698.39|16578.39|16696.35|16576.35|10
1641551280000|2022-01-07 10:28:00|16695.63|16575.63|16694.67|16574.67|16695.63|16575.63|16694.67|16574.67|10
1641551290000|2022-01-07 10:28:10|16694.53|16574.53|16695.24|16575.24|16695.62|16575.62|16694.28|16574.28|10
1641551300000|2022-01-07 10:28:20|16695.01|16575.01|16695.69|16575.69|16695.77|16575.77|16695.01|16575.01|9
1641551310000|2022-01-07 10:28:30|16695.58|16575.58|16697.44|16577.44|16697.44|16577.44|16695.53|16575.53|10
1641551320000|2022-01-07 10:28:40|16698.2|16578.2|16702|16582|16702|16582|16698.2|16578.2|10
1641551330000|2022-01-07 10:28:50|16702.11|16582.11|16704.2|16584.2|16704.2|16584.2|16702.06|16582.06|10
1641551340000|2022-01-07 10:29:00|16704.64|16584.64|16704.64|16584.64|16705.12|16585.12|16704.16|16584.16|9
1641551350000|2022-01-07 10:29:10|16705.25|16585.25|16704.21|16584.21|16705.32|16585.32|16703.98|16583.98|10
1641551360000|2022-01-07 10:29:20|16703.87|16583.87|16700.56|16580.56|16703.87|16583.87|16700.56|16580.56|10
1641551370000|2022-01-07 10:29:30|16700.64|16580.64|16694.24|16574.24|16700.64|16580.64|16694.24|16574.24|10
1641551380000|2022-01-07 10:29:40|16693.93|16573.93|16691.24|16571.24|16693.93|16573.93|16691.24|16571.24|9
1641551390000|2022-01-07 10:29:50|16690.52|16570.52|16688.76|16568.76|16690.53|16570.53|16688.76|16568.76|10
1641551400000|2022-01-07 10:30:00|16688.67|16568.67|16686.22|16566.22|16688.67|16568.67|16686.22|16566.22|9
1641551410000|2022-01-07 10:30:10|16686.63|16566.63|16684.36|16564.36|16686.66|16566.66|16684.36|16564.36|10
1641551420000|2022-01-07 10:30:20|16683.84|16563.84|16679.44|16559.44|16683.84|16563.84|16679.37|16559.37|9
1641551430000|2022-01-07 10:30:30|16678.94|16558.94|16676.84|16556.84|16678.94|16558.94|16676.48|16556.48|10
1641551440000|2022-01-07 10:30:40|16676.9|16556.9|16677.59|16557.59|16677.59|16557.59|16676.57|16556.57|10
1641551450000|2022-01-07 10:30:50|16677.71|16557.71|16677.89|16557.89|16678.54|16558.54|16677.71|16557.71|10
1641551460000|2022-01-07 10:31:00|16677.99|16557.99|16677.06|16557.06|16678.38|16558.38|16676.75|16556.75|10
1641551470000|2022-01-07 10:31:10|16677.1|16557.1|16677.83|16557.83|16677.83|16557.83|16677.06|16557.06|10
1641551480000|2022-01-07 10:31:20|16677.91|16557.91|16677.56|16557.56|16679.03|16559.03|16677.26|16557.26|10
1641551490000|2022-01-07 10:31:30|16677.39|16557.39|16679.71|16559.71|16679.71|16559.71|16677.39|16557.39|10
1641551500000|2022-01-07 10:31:40|16679.75|16559.75|16681.55|16561.55|16681.6|16561.6|16679.75|16559.75|10
1641551510000|2022-01-07 10:31:50|16681.54|16561.54|16681.75|16561.75|16682.37|16562.37|16681.24|16561.24|10
1641551520000|2022-01-07 10:32:00|16680.42|16560.42|16671.35|16551.35|16680.42|16560.42|16671.35|16551.35|10
1641551530000|2022-01-07 10:32:10|16669.19|16549.19|16667.24|16547.24|16669.19|16549.19|16665.97|16545.97|10
1641551540000|2022-01-07 10:32:20|16668.51|16548.51|16672.14|16552.14|16672.14|16552.14|16668.24|16548.24|10
1641551550000|2022-01-07 10:32:30|16673.61|16553.61|16680.64|16560.64|16680.65|16560.65|16673.5|16553.5|10
1641551560000|2022-01-07 10:32:40|16680.17|16560.17|16684.72|16564.72|16684.72|16564.72|16680.17|16560.17|10
1641551570000|2022-01-07 10:32:50|16685.82|16565.82|16687.15|16567.15|16687.15|16567.15|16685.4|16565.4|10
1641551580000|2022-01-07 10:33:00|16687.53|16567.53|16688.72|16568.72|16689.05|16569.05|16687.53|16567.53|10
1641551590000|2022-01-07 10:33:10|16688.95|16568.95|16689.88|16569.88|16689.88|16569.88|16688.68|16568.68|10
1641551600000|2022-01-07 10:33:20|16689.79|16569.79|16688.61|16568.61|16689.79|16569.79|16688.46|16568.46|10
1641551610000|2022-01-07 10:33:30|16688.52|16568.52|16689.21|16569.21|16689.53|16569.53|16688.52|16568.52|10
1641551620000|2022-01-07 10:33:40|16688.86|16568.86|16689.14|16569.14|16690.34|16570.34|16688.86|16568.86|10
1641551630000|2022-01-07 10:33:50|16689.34|16569.34|16689.46|16569.46|16690.11|16570.11|16689.16|16569.16|10
1641551640000|2022-01-07 10:34:00|16689.52|16569.52|16689.05|16569.05|16689.84|16569.84|16688.96|16568.96|10
1641551650000|2022-01-07 10:34:10|16689.02|16569.02|16690.78|16570.78|16690.78|16570.78|16688.48|16568.48|9
1641551660000|2022-01-07 10:34:20|16690.51|16570.51|16688.5|16568.5|16690.56|16570.56|16688.5|16568.5|10
1641551670000|2022-01-07 10:34:30|16688.02|16568.02|16685.92|16565.92|16688.02|16568.02|16685.8|16565.8|10
1641551680000|2022-01-07 10:34:40|16685.9|16565.9|16684.72|16564.72|16685.99|16565.99|16684.72|16564.72|10
1641551690000|2022-01-07 10:34:50|16684.71|16564.71|16682.22|16562.22|16684.71|16564.71|16682.22|16562.22|10
1641551700000|2022-01-07 10:35:00|16682.28|16562.28|16681.52|16561.52|16682.28|16562.28|16681.52|16561.52|10
1641551710000|2022-01-07 10:35:10|16681.24|16561.24|16683.3|16563.3|16683.3|16563.3|16680.87|16560.87|9
1641551720000|2022-01-07 10:35:20|16683.06|16563.06|16684.77|16564.77|16684.77|16564.77|16682.74|16562.74|10
1641551730000|2022-01-07 10:35:30|16684.76|16564.76|16688.25|16568.25|16688.25|16568.25|16684.76|16564.76|10
1641551740000|2022-01-07 10:35:40|16688.42|16568.42|16690.37|16570.37|16691.08|16571.08|16687.89|16567.89|10
1641551750000|2022-01-07 10:35:50|16689.86|16569.86|16689.3|16569.3|16690.12|16570.12|16689.3|16569.3|10
1641551760000|2022-01-07 10:36:00|16689.71|16569.71|16687.95|16567.95|16689.71|16569.71|16687.95|16567.95|9
1641551770000|2022-01-07 10:36:10|16687.93|16567.93|16685.3|16565.3|16687.93|16567.93|16685.3|16565.3|10
1641551780000|2022-01-07 10:36:20|16684.54|16564.54|16683.61|16563.61|16684.9|16564.9|16683.61|16563.61|10
1641551790000|2022-01-07 10:36:30|16683.79|16563.79|16680.95|16560.95|16683.79|16563.79|16680.95|16560.95|10
1641551800000|2022-01-07 10:36:40|16680.78|16560.78|16679.22|16559.22|16680.78|16560.78|16679.22|16559.22|10
1641551810000|2022-01-07 10:36:50|16678.89|16558.89|16676.39|16556.39|16678.89|16558.89|16676.34|16556.34|10
1641551820000|2022-01-07 10:37:00|16675.76|16555.76|16674.34|16554.34|16675.76|16555.76|16674.17|16554.17|10
1641551830000|2022-01-07 10:37:10|16674.13|16554.13|16674.53|16554.53|16674.76|16554.76|16674.13|16554.13|9
1641551840000|2022-01-07 10:37:20|16674.96|16554.96|16675.45|16555.45|16675.45|16555.45|16674.9|16554.9|9
1641551850000|2022-01-07 10:37:30|16675.85|16555.85|16674.25|16554.25|16675.97|16555.97|16673.96|16553.96|10
1641551860000|2022-01-07 10:37:40|16674.3|16554.3|16672.15|16552.15|16674.3|16554.3|16672.15|16552.15|9
1641551870000|2022-01-07 10:37:50|16672.31|16552.31|16669.26|16549.26|16672.31|16552.31|16669.26|16549.26|10
1641551880000|2022-01-07 10:38:00|16668.48|16548.48|16665.56|16545.56|16668.48|16548.48|16665.56|16545.56|9
1641551890000|2022-01-07 10:38:10|16665.86|16545.86|16665.33|16545.33|16666.02|16546.02|16665.33|16545.33|10
1641551900000|2022-01-07 10:38:20|16665.37|16545.37|16665|16545|16665.49|16545.49|16664.4|16544.4|10
1641551910000|2022-01-07 10:38:30|16664.92|16544.92|16664.77|16544.77|16665.37|16545.37|16664.77|16544.77|10
1641551920000|2022-01-07 10:38:40|16664.86|16544.86|16663.48|16543.48|16664.86|16544.86|16663.48|16543.48|10
1641551930000|2022-01-07 10:38:50|16663.49|16543.49|16657.95|16537.95|16663.49|16543.49|16657.95|16537.95|9
1641551940000|2022-01-07 10:39:00|16657.84|16537.84|16656.05|16536.05|16657.84|16537.84|16656.05|16536.05|10
1641551950000|2022-01-07 10:39:10|16655.5|16535.5|16656.18|16536.18|16656.62|16536.62|16654.61|16534.61|10
1641551960000|2022-01-07 10:39:20|16655.91|16535.91|16655.06|16535.06|16655.91|16535.91|16654.56|16534.56|9
1641551970000|2022-01-07 10:39:30|16655.09|16535.09|16658.23|16538.23|16658.23|16538.23|16655.09|16535.09|10
1641551980000|2022-01-07 10:39:40|16658.48|16538.48|16658.25|16538.25|16658.87|16538.87|16658.09|16538.09|8
1641551990000|2022-01-07 10:39:50|16658.24|16538.24|16657.86|16537.86|16658.24|16538.24|16657.24|16537.24|10
1641552000000|2022-01-07 10:40:00|16657.87|16537.87|16659.03|16539.03|16659.87|16539.87|16657.87|16537.87|10
1641552010000|2022-01-07 10:40:10|16658.8|16538.8|16654.43|16534.43|16658.8|16538.8|16654.43|16534.43|10
1641552020000|2022-01-07 10:40:20|16654.23|16534.23|16652.24|16532.24|16654.23|16534.23|16651.71|16531.71|10
1641552030000|2022-01-07 10:40:30|16652.15|16532.15|16652.56|16532.56|16652.56|16532.56|16651.64|16531.64|10
1641552040000|2022-01-07 10:40:40|16653.11|16533.11|16653.89|16533.89|16653.97|16533.97|16653.11|16533.11|10
1641552050000|2022-01-07 10:40:50|16654.16|16534.16|16655.38|16535.38|16655.38|16535.38|16653.94|16533.94|10
1641552060000|2022-01-07 10:41:00|16655.84|16535.84|16657.37|16537.37|16657.37|16537.37|16655.84|16535.84|9
1641552070000|2022-01-07 10:41:10|16658.1|16538.1|16659.39|16539.39|16659.39|16539.39|16658.04|16538.04|10
1641552080000|2022-01-07 10:41:20|16659.32|16539.32|16666.99|16546.99|16666.99|16546.99|16659.32|16539.32|10
1641552090000|2022-01-07 10:41:30|16667.25|16547.25|16669.21|16549.21|16669.64|16549.64|16667.25|16547.25|10
1641552100000|2022-01-07 10:41:40|16669.26|16549.26|16675.28|16555.28|16675.28|16555.28|16669.26|16549.26|10
1641552110000|2022-01-07 10:41:50|16675.73|16555.73|16675.53|16555.53|16676.33|16556.33|16674.86|16554.86|10
1641552120000|2022-01-07 10:42:00|16675.49|16555.49|16676.85|16556.85|16676.85|16556.85|16675.49|16555.49|9
1641552130000|2022-01-07 10:42:10|16677.03|16557.03|16675.94|16555.94|16679.49|16559.49|16675.94|16555.94|10
1641552140000|2022-01-07 10:42:20|16676.48|16556.48|16672.28|16552.28|16676.48|16556.48|16672.28|16552.28|10
1641552150000|2022-01-07 10:42:30|16671.96|16551.96|16666.39|16546.39|16671.96|16551.96|16666.39|16546.39|10
1641552160000|2022-01-07 10:42:40|16666.28|16546.28|16661.78|16541.78|16666.28|16546.28|16661.39|16541.39|10
1641552170000|2022-01-07 10:42:50|16662.37|16542.37|16660.04|16540.04|16662.37|16542.37|16660.04|16540.04|10
1641552180000|2022-01-07 10:43:00|16660.31|16540.31|16660.73|16540.73|16660.73|16540.73|16659.68|16539.68|8
1641552190000|2022-01-07 10:43:10|16659.95|16539.95|16660.11|16540.11|16660.35|16540.35|16659.7|16539.7|9
1641552200000|2022-01-07 10:43:20|16660.15|16540.15|16661.21|16541.21|16661.21|16541.21|16660.15|16540.15|10
1641552210000|2022-01-07 10:43:30|16661.12|16541.12|16662.98|16542.98|16662.98|16542.98|16660.88|16540.88|10
1641552220000|2022-01-07 10:43:40|16663.12|16543.12|16667.38|16547.38|16667.9|16547.9|16663.12|16543.12|10
1641552230000|2022-01-07 10:43:50|16667.59|16547.59|16667.15|16547.15|16667.83|16547.83|16667.08|16547.08|10
1641552240000|2022-01-07 10:44:00|16667.06|16547.06|16667.88|16547.88|16667.88|16547.88|16666.82|16546.82|10
1641552250000|2022-01-07 10:44:10|16668.24|16548.24|16667.1|16547.1|16668.39|16548.39|16666.92|16546.92|10
1641552260000|2022-01-07 10:44:20|16667.08|16547.08|16663.48|16543.48|16667.08|16547.08|16662.3|16542.3|10
1641552270000|2022-01-07 10:44:30|16663.68|16543.68|16662.67|16542.67|16663.68|16543.68|16662.67|16542.67|10
1641552280000|2022-01-07 10:44:40|16663.21|16543.21|16660.42|16540.42|16663.21|16543.21|16660.42|16540.42|10
1641552290000|2022-01-07 10:44:50|16658.87|16538.87|16654.62|16534.62|16658.87|16538.87|16653.89|16533.89|10
1641552300000|2022-01-07 10:45:00|16654.41|16534.41|16655.6|16535.6|16655.6|16535.6|16654.41|16534.41|10
1641552310000|2022-01-07 10:45:10|16655.76|16535.76|16652.92|16532.92|16656.5|16536.5|16652.92|16532.92|10
1641552320000|2022-01-07 10:45:20|16652.9|16532.9|16648.32|16528.32|16652.9|16532.9|16648.32|16528.32|10
1641552330000|2022-01-07 10:45:30|16648.2|16528.2|16646.1|16526.1|16648.2|16528.2|16645.85|16525.85|10
1641552340000|2022-01-07 10:45:40|16646.12|16526.12|16647.4|16527.4|16647.84|16527.84|16645.57|16525.57|10
1641552350000|2022-01-07 10:45:50|16647.55|16527.55|16649.52|16529.52|16649.63|16529.63|16647.55|16527.55|10
1641552360000|2022-01-07 10:46:00|16649.73|16529.73|16649.18|16529.18|16649.73|16529.73|16648.96|16528.96|10
1641552370000|2022-01-07 10:46:10|16649.08|16529.08|16650.19|16530.19|16650.3|16530.3|16649.08|16529.08|10
1641552380000|2022-01-07 10:46:20|16650.08|16530.08|16650.51|16530.51|16651.11|16531.11|16649.7|16529.7|10
1641552390000|2022-01-07 10:46:30|16650.59|16530.59|16650.76|16530.76|16650.76|16530.76|16649.38|16529.38|10
1641552400000|2022-01-07 10:46:40|16650.08|16530.08|16649.36|16529.36|16650.08|16530.08|16649.25|16529.25|9
1641552410000|2022-01-07 10:46:50|16649.35|16529.35|16649.88|16529.88|16649.93|16529.93|16648.92|16528.92|10
1641552420000|2022-01-07 10:47:00|16650.01|16530.01|16649.82|16529.82|16650.01|16530.01|16649.69|16529.69|10
1641552430000|2022-01-07 10:47:10|16650.17|16530.17|16651.37|16531.37|16651.37|16531.37|16650.17|16530.17|10
1641552440000|2022-01-07 10:47:20|16651.41|16531.41|16654.78|16534.78|16654.78|16534.78|16651.41|16531.41|10
1641552450000|2022-01-07 10:47:30|16654.41|16534.41|16659.19|16539.19|16659.19|16539.19|16654.41|16534.41|10
1641552460000|2022-01-07 10:47:40|16659.22|16539.22|16661.04|16541.04|16661.09|16541.09|16659.22|16539.22|10
1641552470000|2022-01-07 10:47:50|16661.38|16541.38|16661.19|16541.19|16662.2|16542.2|16660.97|16540.97|10
1641552480000|2022-01-07 10:48:00|16660.93|16540.93|16661.29|16541.29|16661.79|16541.79|16660.93|16540.93|10
1641552490000|2022-01-07 10:48:10|16659.77|16539.77|16660.06|16540.06|16660.06|16540.06|16659.77|16539.77|10
1641552500000|2022-01-07 10:48:20|16659.29|16539.29|16660.81|16540.81|16660.81|16540.81|16659.29|16539.29|10
1641552510000|2022-01-07 10:48:30|16660.82|16540.82|16660.34|16540.34|16660.94|16540.94|16660.11|16540.11|10
1641552520000|2022-01-07 10:48:40|16660.83|16540.83|16661.27|16541.27|16661.66|16541.66|16660.61|16540.61|9
1641552530000|2022-01-07 10:48:50|16661.37|16541.37|16661.96|16541.96|16661.96|16541.96|16661.37|16541.37|10
1641552540000|2022-01-07 10:49:00|16662.29|16542.29|16669.25|16549.25|16669.25|16549.25|16662.29|16542.29|10
1641552550000|2022-01-07 10:49:10|16669.36|16549.36|16675.13|16555.13|16675.13|16555.13|16669.36|16549.36|10
1641552560000|2022-01-07 10:49:20|16675.85|16555.85|16673.51|16553.51|16675.85|16555.85|16673.51|16553.51|10
1641552570000|2022-01-07 10:49:30|16672.88|16552.88|16672.66|16552.66|16673.3|16553.3|16672.44|16552.44|9
1641552580000|2022-01-07 10:49:40|16672.92|16552.92|16672.24|16552.24|16672.92|16552.92|16672.01|16552.01|9
1641552590000|2022-01-07 10:49:50|16672.02|16552.02|16670.55|16550.55|16672.02|16552.02|16670.41|16550.41|10
1641552600000|2022-01-07 10:50:00|16670.39|16550.39|16669.34|16549.34|16670.39|16550.39|16668.95|16548.95|10
1641552610000|2022-01-07 10:50:10|16669.5|16549.5|16669.57|16549.57|16670.27|16550.27|16669.21|16549.21|9
1641552620000|2022-01-07 10:50:20|16669.78|16549.78|16667.33|16547.33|16669.96|16549.96|16667.33|16547.33|10
1641552630000|2022-01-07 10:50:30|16667.02|16547.02|16664.74|16544.74|16667.02|16547.02|16664.74|16544.74|9
1641552640000|2022-01-07 10:50:40|16664.53|16544.53|16662.25|16542.25|16664.58|16544.58|16662.25|16542.25|10
1641552650000|2022-01-07 10:50:50|16661.56|16541.56|16657.96|16537.96|16661.56|16541.56|16657.96|16537.96|10
1641552660000|2022-01-07 10:51:00|16657.7|16537.7|16655.07|16535.07|16657.7|16537.7|16655.07|16535.07|10
1641552670000|2022-01-07 10:51:10|16653.38|16533.38|16650.47|16530.47|16653.38|16533.38|16650.47|16530.47|9
1641552680000|2022-01-07 10:51:20|16650.39|16530.39|16646.64|16526.64|16650.44|16530.44|16646.64|16526.64|9
1641552690000|2022-01-07 10:51:30|16645.97|16525.97|16642.68|16522.68|16645.97|16525.97|16642.68|16522.68|10
1641552700000|2022-01-07 10:51:40|16640.82|16520.82|16639.84|16519.84|16640.82|16520.82|16639.67|16519.67|10
1641552710000|2022-01-07 10:51:50|16637.98|16517.98|16637.32|16517.32|16637.98|16517.98|16636.63|16516.63|10
1641552720000|2022-01-07 10:52:00|16637.1|16517.1|16636.66|16516.66|16637.1|16517.1|16636.17|16516.17|9
1641552730000|2022-01-07 10:52:10|16636.84|16516.84|16636.28|16516.28|16636.89|16516.89|16636.21|16516.21|9
1641552740000|2022-01-07 10:52:20|16635.97|16515.97|16634.9|16514.9|16635.97|16515.97|16634.39|16514.39|10
1641552750000|2022-01-07 10:52:30|16634.76|16514.76|16633.76|16513.76|16634.91|16514.91|16633.76|16513.76|10
1641552760000|2022-01-07 10:52:40|16633.08|16513.08|16631.25|16511.25|16633.08|16513.08|16631.25|16511.25|10
1641552770000|2022-01-07 10:52:50|16631.15|16511.15|16629.82|16509.82|16631.33|16511.33|16629.82|16509.82|10
1641552780000|2022-01-07 10:53:00|16629.81|16509.81|16628.85|16508.85|16629.82|16509.82|16628.85|16508.85|10
1641552790000|2022-01-07 10:53:10|16629.16|16509.16|16629.56|16509.56|16629.83|16509.83|16629.16|16509.16|10
1641552800000|2022-01-07 10:53:20|16629.24|16509.24|16629.71|16509.71|16629.89|16509.89|16628.87|16508.87|10
1641552810000|2022-01-07 10:53:30|16629.69|16509.69|16629.47|16509.47|16630.16|16510.16|16629.44|16509.44|9
1641552820000|2022-01-07 10:53:40|16629.73|16509.73|16629.87|16509.87|16629.87|16509.87|16628.65|16508.65|10
1641552830000|2022-01-07 10:53:50|16630.03|16510.03|16629.96|16509.96|16630.7|16510.7|16629.96|16509.96|10
1641552840000|2022-01-07 10:54:00|16629.62|16509.62|16626.99|16506.99|16629.62|16509.62|16626.99|16506.99|10
1641552850000|2022-01-07 10:54:10|16625.26|16505.26|16622.4|16502.4|16625.26|16505.26|16622.4|16502.4|10
1641552860000|2022-01-07 10:54:20|16622.73|16502.73|16618.8|16498.8|16622.74|16502.74|16618.8|16498.8|10
1641552870000|2022-01-07 10:54:30|16618.03|16498.03|16613.99|16493.99|16618.03|16498.03|16613.94|16493.94|10
1641552880000|2022-01-07 10:54:40|16613.53|16493.53|16614.15|16494.15|16614.15|16494.15|16613.28|16493.28|9
1641552890000|2022-01-07 10:54:50|16614.02|16494.02|16612.03|16492.03|16614.02|16494.02|16612.03|16492.03|8
1641552900000|2022-01-07 10:55:00|16611.86|16491.86|16608.7|16488.7|16611.98|16491.98|16608.7|16488.7|10
1641552910000|2022-01-07 10:55:10|16608.41|16488.41|16608.5|16488.5|16608.5|16488.5|16607.8|16487.8|10
1641552920000|2022-01-07 10:55:20|16608.51|16488.51|16610.79|16490.79|16610.79|16490.79|16607.94|16487.94|9
1641552930000|2022-01-07 10:55:30|16611.55|16491.55|16616.74|16496.74|16616.74|16496.74|16611.55|16491.55|10
1641552940000|2022-01-07 10:55:40|16617.35|16497.35|16619.15|16499.15|16619.15|16499.15|16617.35|16497.35|10
1641552950000|2022-01-07 10:55:50|16618.89|16498.89|16617.85|16497.85|16619.55|16499.55|16617.85|16497.85|9
1641552960000|2022-01-07 10:56:00|16617.11|16497.11|16618.86|16498.86|16618.86|16498.86|16617.11|16497.11|10
1641552970000|2022-01-07 10:56:10|16619.07|16499.07|16619.08|16499.08|16619.12|16499.12|16618.32|16498.32|10
1641552980000|2022-01-07 10:56:20|16619.14|16499.14|16620.24|16500.24|16620.36|16500.36|16619.14|16499.14|10
1641552990000|2022-01-07 10:56:30|16620.13|16500.13|16623.46|16503.46|16623.46|16503.46|16620.13|16500.13|10
1641553000000|2022-01-07 10:56:40|16623.42|16503.42|16620.17|16500.17|16623.42|16503.42|16620.17|16500.17|10
1641553010000|2022-01-07 10:56:50|16620.45|16500.45|16621.41|16501.41|16621.65|16501.65|16620.45|16500.45|10
1641553020000|2022-01-07 10:57:00|16621.4|16501.4|16620.76|16500.76|16621.4|16501.4|16620.76|16500.76|9
1641553030000|2022-01-07 10:57:10|16620.22|16500.22|16617.38|16497.38|16620.23|16500.23|16617.38|16497.38|10
1641553040000|2022-01-07 10:57:20|16616.9|16496.9|16616.92|16496.92|16617.63|16497.63|16616.9|16496.9|10
1641553050000|2022-01-07 10:57:30|16617.16|16497.16|16617.22|16497.22|16617.53|16497.53|16617.09|16497.09|10
1641553060000|2022-01-07 10:57:40|16617.15|16497.15|16615.7|16495.7|16617.15|16497.15|16615.7|16495.7|8
1641553070000|2022-01-07 10:57:50|16615.67|16495.67|16613.64|16493.64|16615.67|16495.67|16613.64|16493.64|10
1641553080000|2022-01-07 10:58:00|16613.77|16493.77|16609.26|16489.26|16613.77|16493.77|16609.26|16489.26|10
1641553090000|2022-01-07 10:58:10|16608.21|16488.21|16605.45|16485.45|16608.72|16488.72|16605.45|16485.45|10
1641553100000|2022-01-07 10:58:20|16605.3|16485.3|16601.52|16481.52|16605.3|16485.3|16601.52|16481.52|10
1641553110000|2022-01-07 10:58:30|16601.33|16481.33|16599.83|16479.83|16601.58|16481.58|16599.33|16479.33|10
1641553120000|2022-01-07 10:58:40|16599.81|16479.81|16601.28|16481.28|16601.79|16481.79|16599.81|16479.81|10
1641553130000|2022-01-07 10:58:50|16601.49|16481.49|16603.02|16483.02|16603.69|16483.69|16601.24|16481.24|10
1641553140000|2022-01-07 10:59:00|16603.51|16483.51|16606.16|16486.16|16606.16|16486.16|16603.51|16483.51|10
1641553150000|2022-01-07 10:59:10|16606.24|16486.24|16607.17|16487.17|16607.17|16487.17|16605.81|16485.81|10
1641553160000|2022-01-07 10:59:20|16607.07|16487.07|16603.46|16483.46|16607.07|16487.07|16603.46|16483.46|10
1641553170000|2022-01-07 10:59:30|16602.84|16482.84|16599.12|16479.12|16602.84|16482.84|16599.12|16479.12|10
1641553180000|2022-01-07 10:59:40|16599.14|16479.14|16594.49|16474.49|16599.14|16479.14|16594.49|16474.49|10
1641553190000|2022-01-07 10:59:50|16594.31|16474.31|16585.26|16465.26|16594.31|16474.31|16585.26|16465.26|10
1641553200000|2022-01-07 11:00:00|16584.46|16464.46|16582.17|16462.17|16584.46|16464.46|16582.17|16462.17|9
1641553210000|2022-01-07 11:00:10|16582.33|16462.33|16580.93|16460.93|16582.33|16462.33|16580.45|16460.45|10
1641553220000|2022-01-07 11:00:20|16581.43|16461.43|16579.59|16459.59|16582.48|16462.48|16579.59|16459.59|10
1641553230000|2022-01-07 11:00:30|16578.98|16458.98|16583.2|16463.2|16583.2|16463.2|16578.84|16458.84|9
1641553240000|2022-01-07 11:00:40|16583.26|16463.26|16592.1|16472.1|16592.1|16472.1|16583.26|16463.26|10
1641553250000|2022-01-07 11:00:50|16592.52|16472.52|16594.9|16474.9|16595.09|16475.09|16592.52|16472.52|10
1641553260000|2022-01-07 11:01:00|16595.09|16475.09|16595.27|16475.27|16595.36|16475.36|16594.89|16474.89|10
1641553270000|2022-01-07 11:01:10|16595.4|16475.4|16593.03|16473.03|16595.4|16475.4|16593.03|16473.03|10
1641553280000|2022-01-07 11:01:20|16592.61|16472.61|16592.45|16472.45|16593.01|16473.01|16592.26|16472.26|9
1641553290000|2022-01-07 11:01:30|16592.25|16472.25|16589.29|16469.29|16592.25|16472.25|16589.29|16469.29|10
1641553300000|2022-01-07 11:01:40|16588.96|16468.96|16587.54|16467.54|16588.96|16468.96|16587.5|16467.5|10
1641553310000|2022-01-07 11:01:50|16587.04|16467.04|16585.24|16465.24|16587.46|16467.46|16585.24|16465.24|10
1641553320000|2022-01-07 11:02:00|16584.49|16464.49|16583.15|16463.15|16584.49|16464.49|16583.03|16463.03|10
1641553330000|2022-01-07 11:02:10|16582.94|16462.94|16583.43|16463.43|16583.43|16463.43|16581.34|16461.34|10
1641553340000|2022-01-07 11:02:20|16583.72|16463.72|16583.98|16463.98|16583.98|16463.98|16583.34|16463.34|10
1641553350000|2022-01-07 11:02:30|16583.91|16463.91|16586.16|16466.16|16586.16|16466.16|16583.91|16463.91|10
1641553360000|2022-01-07 11:02:40|16587.2|16467.2|16592.08|16472.08|16592.08|16472.08|16587.2|16467.2|10
1641553370000|2022-01-07 11:02:50|16592.23|16472.23|16602.45|16482.45|16602.45|16482.45|16592.23|16472.23|10
1641553380000|2022-01-07 11:03:00|16603.74|16483.74|16606.78|16486.78|16606.78|16486.78|16603.74|16483.74|10
1641553390000|2022-01-07 11:03:10|16606.28|16486.28|16606.21|16486.21|16606.8|16486.8|16606.09|16486.09|9
1641553400000|2022-01-07 11:03:20|16606.32|16486.32|16604.65|16484.65|16606.35|16486.35|16604.65|16484.65|8
1641553410000|2022-01-07 11:03:30|16604.75|16484.75|16604.41|16484.41|16604.9|16484.9|16604.37|16484.37|10
1641553420000|2022-01-07 11:03:40|16604.03|16484.03|16601.84|16481.84|16604.25|16484.25|16601.8|16481.8|10
1641553430000|2022-01-07 11:03:50|16601.89|16481.89|16602.91|16482.91|16603.12|16483.12|16601.65|16481.65|10
1641553440000|2022-01-07 11:04:00|16602.82|16482.82|16600.35|16480.35|16602.92|16482.92|16600.35|16480.35|10
1641553450000|2022-01-07 11:04:10|16599.65|16479.65|16598.02|16478.02|16599.97|16479.97|16597.37|16477.37|10
1641553460000|2022-01-07 11:04:20|16597.96|16477.96|16599|16479|16599.24|16479.24|16597.63|16477.63|10
1641553470000|2022-01-07 11:04:30|16598.86|16478.86|16595.87|16475.87|16599.36|16479.36|16595.87|16475.87|10
1641553480000|2022-01-07 11:04:40|16595.9|16475.9|16596.23|16476.23|16596.35|16476.35|16595.51|16475.51|10
1641553490000|2022-01-07 11:04:50|16595.82|16475.82|16591.67|16471.67|16595.82|16475.82|16591.67|16471.67|10
1641553500000|2022-01-07 11:05:00|16591.2|16471.2|16588.04|16468.04|16591.2|16471.2|16588.04|16468.04|10
1641553510000|2022-01-07 11:05:10|16587.43|16467.43|16588.82|16468.82|16588.96|16468.96|16587.43|16467.43|9
1641553520000|2022-01-07 11:05:20|16589.04|16469.04|16589.48|16469.48|16589.73|16469.73|16588.83|16468.83|10
1641553530000|2022-01-07 11:05:30|16589.91|16469.91|16592.97|16472.97|16593.02|16473.02|16589.91|16469.91|10
1641553540000|2022-01-07 11:05:40|16593.19|16473.19|16594.7|16474.7|16595.37|16475.37|16593.19|16473.19|10
1641553550000|2022-01-07 11:05:50|16594.85|16474.85|16595.06|16475.06|16595.67|16475.67|16594.85|16474.85|10
1641553560000|2022-01-07 11:06:00|16594.79|16474.79|16593.2|16473.2|16594.85|16474.85|16593.16|16473.16|10
1641553570000|2022-01-07 11:06:10|16593.07|16473.07|16593.98|16473.98|16593.98|16473.98|16592.57|16472.57|10
1641553580000|2022-01-07 11:06:20|16594.27|16474.27|16594.51|16474.51|16594.74|16474.74|16594.27|16474.27|9
1641553590000|2022-01-07 11:06:30|16594.79|16474.79|16594.57|16474.57|16595.43|16475.43|16594.57|16474.57|10
1641553600000|2022-01-07 11:06:40|16594.52|16474.52|16593.84|16473.84|16594.73|16474.73|16593.84|16473.84|10
1641553610000|2022-01-07 11:06:50|16593.85|16473.85|16594.29|16474.29|16594.29|16474.29|16593.09|16473.09|10
1641553620000|2022-01-07 11:07:00|16594.49|16474.49|16599.72|16479.72|16599.72|16479.72|16594.49|16474.49|10
1641553630000|2022-01-07 11:07:10|16600.02|16480.02|16605.57|16485.57|16605.57|16485.57|16600.02|16480.02|10
1641553640000|2022-01-07 11:07:20|16605.65|16485.65|16610.46|16490.46|16610.46|16490.46|16605.65|16485.65|10
1641553650000|2022-01-07 11:07:30|16610.85|16490.85|16613.27|16493.27|16613.32|16493.32|16610.85|16490.85|10
1641553660000|2022-01-07 11:07:40|16613.56|16493.56|16617.92|16497.92|16617.92|16497.92|16613.56|16493.56|10
1641553670000|2022-01-07 11:07:50|16618.31|16498.31|16619.8|16499.8|16620.48|16500.48|16618.31|16498.31|10
1641553680000|2022-01-07 11:08:00|16619.65|16499.65|16619.82|16499.82|16620.35|16500.35|16619.35|16499.35|10
1641553690000|2022-01-07 11:08:10|16619.83|16499.83|16621.83|16501.83|16621.83|16501.83|16619.83|16499.83|10
1641553700000|2022-01-07 11:08:20|16621.66|16501.66|16623.13|16503.13|16623.13|16503.13|16621.66|16501.66|10
1641553710000|2022-01-07 11:08:30|16623.78|16503.78|16624|16504|16624.2|16504.2|16623.55|16503.55|10
1641553720000|2022-01-07 11:08:40|16624.67|16504.67|16625.86|16505.86|16625.99|16505.99|16624.67|16504.67|10
1641553730000|2022-01-07 11:08:50|16626.18|16506.18|16627.66|16507.66|16627.99|16507.99|16626.18|16506.18|10
1641553740000|2022-01-07 11:09:00|16627.47|16507.47|16628.75|16508.75|16629.58|16509.58|16627.47|16507.47|10
1641553750000|2022-01-07 11:09:10|16628.83|16508.83|16630.51|16510.51|16630.85|16510.85|16628.75|16508.75|10
1641553760000|2022-01-07 11:09:20|16630.49|16510.49|16630.34|16510.34|16630.85|16510.85|16630.07|16510.07|9
1641553770000|2022-01-07 11:09:30|16629.86|16509.86|16631.09|16511.09|16631.09|16511.09|16629.44|16509.44|10
1641553780000|2022-01-07 11:09:40|16631.06|16511.06|16631.32|16511.32|16631.97|16511.97|16631.06|16511.06|9
1641553790000|2022-01-07 11:09:50|16631.12|16511.12|16632.75|16512.75|16632.75|16512.75|16630.99|16510.99|10
1641553800000|2022-01-07 11:10:00|16632.34|16512.34|16636.35|16516.35|16636.35|16516.35|16632.34|16512.34|10
1641553810000|2022-01-07 11:10:10|16637.61|16517.61|16635.41|16515.41|16637.89|16517.89|16635.41|16515.41|10
1641553820000|2022-01-07 11:10:20|16635.34|16515.34|16633.22|16513.22|16635.34|16515.34|16633.22|16513.22|10
1641553830000|2022-01-07 11:10:30|16632.62|16512.62|16631.01|16511.01|16632.62|16512.62|16630.92|16510.92|10
1641553840000|2022-01-07 11:10:40|16630.62|16510.62|16632.19|16512.19|16632.54|16512.54|16630.62|16510.62|10
1641553850000|2022-01-07 11:10:50|16631.96|16511.96|16633.75|16513.75|16633.75|16513.75|16631.91|16511.91|9
1641553860000|2022-01-07 11:11:00|16634.18|16514.18|16638.71|16518.71|16638.71|16518.71|16634.18|16514.18|10
1641553870000|2022-01-07 11:11:10|16638.84|16518.84|16642.46|16522.46|16642.72|16522.72|16638.84|16518.84|10
1641553880000|2022-01-07 11:11:20|16642.95|16522.95|16645.37|16525.37|16645.37|16525.37|16642.82|16522.82|9
1641553890000|2022-01-07 11:11:30|16645.21|16525.21|16645.58|16525.58|16645.96|16525.96|16645.21|16525.21|10
1641553900000|2022-01-07 11:11:40|16645.21|16525.21|16646.7|16526.7|16646.7|16526.7|16645.21|16525.21|9
1641553910000|2022-01-07 11:11:50|16646.2|16526.2|16647.14|16527.14|16647.14|16527.14|16646.2|16526.2|10
1641553920000|2022-01-07 11:12:00|16646.99|16526.99|16641.85|16521.85|16646.99|16526.99|16641.85|16521.85|10
1641553930000|2022-01-07 11:12:10|16641.61|16521.61|16642.12|16522.12|16642.12|16522.12|16641.09|16521.09|10
1641553940000|2022-01-07 11:12:20|16642.19|16522.19|16643.76|16523.76|16643.85|16523.85|16642.19|16522.19|10
1641553950000|2022-01-07 11:12:30|16643.17|16523.17|16642.5|16522.5|16643.46|16523.46|16642.5|16522.5|10
1641553960000|2022-01-07 11:12:40|16642.28|16522.28|16644.67|16524.67|16644.67|16524.67|16642.28|16522.28|10
1641553970000|2022-01-07 11:12:50|16645.88|16525.88|16646.41|16526.41|16646.74|16526.74|16645.88|16525.88|10
1641553980000|2022-01-07 11:13:00|16646.16|16526.16|16646.6|16526.6|16646.65|16526.65|16645.89|16525.89|10
1641553990000|2022-01-07 11:13:10|16646.19|16526.19|16641.97|16521.97|16646.19|16526.19|16641.3|16521.3|10
1641554000000|2022-01-07 11:13:20|16641.66|16521.66|16639.71|16519.71|16641.66|16521.66|16639.71|16519.71|9
1641554010000|2022-01-07 11:13:30|16639.66|16519.66|16638.3|16518.3|16639.69|16519.69|16638.3|16518.3|10
1641554020000|2022-01-07 11:13:40|16637.52|16517.52|16636.07|16516.07|16637.52|16517.52|16636.07|16516.07|10
1641554030000|2022-01-07 11:13:50|16635.94|16515.94|16634.28|16514.28|16635.94|16515.94|16634.28|16514.28|10
1641554040000|2022-01-07 11:14:00|16633.59|16513.59|16633|16513|16633.59|16513.59|16632.65|16512.65|10
1641554050000|2022-01-07 11:14:10|16632.99|16512.99|16626.97|16506.97|16632.99|16512.99|16626.97|16506.97|10
1641554060000|2022-01-07 11:14:20|16626.88|16506.88|16621.57|16501.57|16626.88|16506.88|16621.57|16501.57|10
1641554070000|2022-01-07 11:14:30|16621.24|16501.24|16621.66|16501.66|16621.89|16501.89|16621.24|16501.24|10
1641554080000|2022-01-07 11:14:40|16621.72|16501.72|16623.42|16503.42|16623.61|16503.61|16621.72|16501.72|10
1641554090000|2022-01-07 11:14:50|16624.02|16504.02|16626.5|16506.5|16626.5|16506.5|16623.99|16503.99|9
1641554100000|2022-01-07 11:15:00|16626.73|16506.73|16628.47|16508.47|16628.93|16508.93|16626.73|16506.73|10
1641554110000|2022-01-07 11:15:10|16628.49|16508.49|16628.11|16508.11|16628.81|16508.81|16628.04|16508.04|10
1641554120000|2022-01-07 11:15:20|16628.49|16508.49|16626.6|16506.6|16628.49|16508.49|16626.4|16506.4|10
1641554130000|2022-01-07 11:15:30|16626.42|16506.42|16626.65|16506.65|16627.39|16507.39|16626.12|16506.12|10
1641554140000|2022-01-07 11:15:40|16626.73|16506.73|16625.53|16505.53|16627.32|16507.32|16625.53|16505.53|10
1641554150000|2022-01-07 11:15:50|16625.32|16505.32|16625.65|16505.65|16625.92|16505.92|16624.74|16504.74|10
1641554160000|2022-01-07 11:16:00|16626.13|16506.13|16624.07|16504.07|16626.13|16506.13|16623.57|16503.57|10
1641554170000|2022-01-07 11:16:10|16623.29|16503.29|16622.03|16502.03|16623.53|16503.53|16622.03|16502.03|9
1641554180000|2022-01-07 11:16:20|16622.32|16502.32|16620.57|16500.57|16622.32|16502.32|16620.57|16500.57|10
1641554190000|2022-01-07 11:16:30|16620.8|16500.8|16619.46|16499.46|16620.8|16500.8|16619.46|16499.46|9
1641554200000|2022-01-07 11:16:40|16619.44|16499.44|16619.06|16499.06|16619.44|16499.44|16617.28|16497.28|10
1641554210000|2022-01-07 11:16:50|16619.62|16499.62|16620.54|16500.54|16620.8|16500.8|16619.33|16499.33|10
1641554220000|2022-01-07 11:17:00|16620.29|16500.29|16621.96|16501.96|16621.96|16501.96|16620.01|16500.01|9
1641554230000|2022-01-07 11:17:10|16622.74|16502.74|16625.86|16505.86|16625.86|16505.86|16622.74|16502.74|10
1641554240000|2022-01-07 11:17:20|16625.87|16505.87|16629.98|16509.98|16629.98|16509.98|16625.87|16505.87|10
1641554250000|2022-01-07 11:17:30|16630.65|16510.65|16632.59|16512.59|16632.66|16512.66|16630.65|16510.65|10
1641554260000|2022-01-07 11:17:40|16632.55|16512.55|16633.22|16513.22|16633.58|16513.58|16632.55|16512.55|9
1641554270000|2022-01-07 11:17:50|16633.7|16513.7|16637.16|16517.16|16637.16|16517.16|16633.7|16513.7|10
1641554280000|2022-01-07 11:18:00|16637.25|16517.25|16637.58|16517.58|16637.58|16517.58|16636.09|16516.09|9
1641554290000|2022-01-07 11:18:10|16638.3|16518.3|16648.02|16528.02|16648.02|16528.02|16638.12|16518.12|10
1641554300000|2022-01-07 11:18:20|16650.17|16530.17|16654.23|16534.23|16654.23|16534.23|16650.17|16530.17|10
1641554310000|2022-01-07 11:18:30|16654.74|16534.74|16662.22|16542.22|16662.22|16542.22|16654.74|16534.74|10
1641554320000|2022-01-07 11:18:40|16662.01|16542.01|16664.06|16544.06|16664.56|16544.56|16662.01|16542.01|10
1641554330000|2022-01-07 11:18:50|16664.01|16544.01|16663.75|16543.75|16664.63|16544.63|16663.65|16543.65|10
1641554340000|2022-01-07 11:19:00|16663.97|16543.97|16662.4|16542.4|16663.97|16543.97|16662.4|16542.4|10
1641554350000|2022-01-07 11:19:10|16662.55|16542.55|16659.62|16539.62|16662.55|16542.55|16659.62|16539.62|10
1641554360000|2022-01-07 11:19:20|16659.56|16539.56|16656.5|16536.5|16659.61|16539.61|16656.4|16536.4|10
1641554370000|2022-01-07 11:19:30|16656.34|16536.34|16655.3|16535.3|16656.34|16536.34|16655.04|16535.04|8
1641554380000|2022-01-07 11:19:40|16655.46|16535.46|16654.8|16534.8|16655.7|16535.7|16654.8|16534.8|9
1641554390000|2022-01-07 11:19:50|16654.85|16534.85|16652.62|16532.62|16655.12|16535.12|16652.62|16532.62|10
1641554400000|2022-01-07 11:20:00|16652.92|16532.92|16648.4|16528.4|16652.92|16532.92|16648.4|16528.4|10
1641554410000|2022-01-07 11:20:10|16648.43|16528.43|16645.36|16525.36|16648.43|16528.43|16645.09|16525.09|10
1641554420000|2022-01-07 11:20:20|16645.02|16525.02|16645.47|16525.47|16645.82|16525.82|16645.02|16525.02|10
1641554430000|2022-01-07 11:20:30|16645.48|16525.48|16650.12|16530.12|16650.12|16530.12|16645.17|16525.17|10
1641554440000|2022-01-07 11:20:40|16650.36|16530.36|16651.37|16531.37|16651.55|16531.55|16650.36|16530.36|10
1641554450000|2022-01-07 11:20:50|16651.28|16531.28|16651.98|16531.98|16651.99|16531.99|16651.28|16531.28|10
1641554460000|2022-01-07 11:21:00|16651.93|16531.93|16651.79|16531.79|16651.93|16531.93|16651.52|16531.52|10
1641554470000|2022-01-07 11:21:10|16652.71|16532.71|16651.28|16531.28|16653.03|16533.03|16651.28|16531.28|10
1641554480000|2022-01-07 11:21:20|16651.5|16531.5|16651.93|16531.93|16651.93|16531.93|16651.43|16531.43|9
1641554490000|2022-01-07 11:21:30|16651.66|16531.66|16653.11|16533.11|16653.11|16533.11|16651.66|16531.66|9
1641554500000|2022-01-07 11:21:40|16653.2|16533.2|16651.78|16531.78|16653.49|16533.49|16651.78|16531.78|9
1641554510000|2022-01-07 11:21:50|16650.89|16530.89|16649.12|16529.12|16650.93|16530.93|16648.93|16528.93|10
1641554520000|2022-01-07 11:22:00|16649.34|16529.34|16650.34|16530.34|16650.68|16530.68|16649.23|16529.23|10
1641554530000|2022-01-07 11:22:10|16650.23|16530.23|16650.56|16530.56|16650.56|16530.56|16649.75|16529.75|8
1641554540000|2022-01-07 11:22:20|16651.33|16531.33|16652.78|16532.78|16652.78|16532.78|16651.27|16531.27|9
1641554550000|2022-01-07 11:22:30|16652.76|16532.76|16652.76|16532.76|16653.13|16533.13|16652.43|16532.43|9
1641554560000|2022-01-07 11:22:40|16652.78|16532.78|16654.39|16534.39|16654.62|16534.62|16652.76|16532.76|7
1641554570000|2022-01-07 11:22:50|16654.54|16534.54|16653.95|16533.95|16654.54|16534.54|16652.64|16532.64|10
1641554580000|2022-01-07 11:23:00|16653.93|16533.93|16654.55|16534.55|16654.7|16534.7|16653.33|16533.33|10
1641554590000|2022-01-07 11:23:10|16654.4|16534.4|16655.12|16535.12|16655.12|16535.12|16653.37|16533.37|9
1641554600000|2022-01-07 11:23:20|16655.43|16535.43|16657.86|16537.86|16657.86|16537.86|16655.43|16535.43|9
1641554610000|2022-01-07 11:23:30|16658.08|16538.08|16660.53|16540.53|16660.53|16540.53|16658.08|16538.08|9
1641554620000|2022-01-07 11:23:40|16660.63|16540.63|16662.7|16542.7|16662.7|16542.7|16660.63|16540.63|10
1641554630000|2022-01-07 11:23:50|16662.57|16542.57|16662.96|16542.96|16663.84|16543.84|16662.57|16542.57|10
1641554640000|2022-01-07 11:24:00|16662.88|16542.88|16659.91|16539.91|16662.88|16542.88|16659.91|16539.91|10
1641554650000|2022-01-07 11:24:10|16659.9|16539.9|16655.57|16535.57|16659.9|16539.9|16655.57|16535.57|9
1641554660000|2022-01-07 11:24:20|16654.99|16534.99|16651.96|16531.96|16654.99|16534.99|16651.96|16531.96|10
1641554670000|2022-01-07 11:24:30|16652.17|16532.17|16647.87|16527.87|16652.25|16532.25|16647.87|16527.87|10
1641554680000|2022-01-07 11:24:40|16647.88|16527.88|16643.94|16523.94|16647.88|16527.88|16643.94|16523.94|10
1641554690000|2022-01-07 11:24:50|16642.68|16522.68|16640.78|16520.78|16642.76|16522.76|16640.61|16520.61|9
1641554700000|2022-01-07 11:25:00|16640.69|16520.69|16639.61|16519.61|16641.31|16521.31|16639.61|16519.61|9
1641554710000|2022-01-07 11:25:10|16638.85|16518.85|16638.06|16518.06|16638.95|16518.95|16638.06|16518.06|10
1641554720000|2022-01-07 11:25:20|16638.08|16518.08|16637.15|16517.15|16638.2|16518.2|16637.1|16517.1|10
1641554730000|2022-01-07 11:25:30|16636.83|16516.83|16634.09|16514.09|16636.83|16516.83|16633.68|16513.68|10
1641554740000|2022-01-07 11:25:40|16633.86|16513.86|16632.57|16512.57|16633.86|16513.86|16631.69|16511.69|10
1641554750000|2022-01-07 11:25:50|16632.59|16512.59|16631.85|16511.85|16632.59|16512.59|16631.85|16511.85|10
1641554760000|2022-01-07 11:26:00|16631.71|16511.71|16629.11|16509.11|16632.2|16512.2|16629.11|16509.11|10
1641554770000|2022-01-07 11:26:10|16628.5|16508.5|16628.16|16508.16|16628.54|16508.54|16627.92|16507.92|9
1641554780000|2022-01-07 11:26:20|16627.7|16507.7|16628.13|16508.13|16628.69|16508.69|16627.7|16507.7|9
1641554790000|2022-01-07 11:26:30|16627.12|16507.12|16625.4|16505.4|16628.31|16508.31|16625.4|16505.4|10
1641554800000|2022-01-07 11:26:40|16624.49|16504.49|16624.68|16504.68|16624.68|16504.68|16624.13|16504.13|10
1641554810000|2022-01-07 11:26:50|16624.39|16504.39|16626.05|16506.05|16626.05|16506.05|16624.15|16504.15|10
1641554820000|2022-01-07 11:27:00|16626.5|16506.5|16630.5|16510.5|16630.5|16510.5|16626.5|16506.5|10
1641554830000|2022-01-07 11:27:10|16630.55|16510.55|16630.19|16510.19|16631.3|16511.3|16630.15|16510.15|9
1641554840000|2022-01-07 11:27:20|16630.2|16510.2|16628.55|16508.55|16630.2|16510.2|16628.33|16508.33|10
1641554850000|2022-01-07 11:27:30|16628.1|16508.1|16626.79|16506.79|16628.42|16508.42|16626.62|16506.62|10
1641554860000|2022-01-07 11:27:40|16626.72|16506.72|16627.55|16507.55|16628.09|16508.09|16626.72|16506.72|10
1641554870000|2022-01-07 11:27:50|16627.69|16507.69|16627.33|16507.33|16628.66|16508.66|16627.33|16507.33|8
1641554880000|2022-01-07 11:28:00|16627.28|16507.28|16623.42|16503.42|16627.28|16507.28|16623.36|16503.36|10
1641554890000|2022-01-07 11:28:10|16622.82|16502.82|16624.76|16504.76|16624.76|16504.76|16622.82|16502.82|9
1641554900000|2022-01-07 11:28:20|16625.73|16505.73|16626.97|16506.97|16626.97|16506.97|16625.56|16505.56|9
1641554910000|2022-01-07 11:28:30|16627.05|16507.05|16628.44|16508.44|16628.44|16508.44|16627.05|16507.05|10
1641554920000|2022-01-07 11:28:40|16628.07|16508.07|16627.37|16507.37|16628.09|16508.09|16627.35|16507.35|10
1641554930000|2022-01-07 11:28:50|16626.85|16506.85|16625.37|16505.37|16626.85|16506.85|16625.37|16505.37|8
1641554940000|2022-01-07 11:29:00|16625.33|16505.33|16621.43|16501.43|16625.33|16505.33|16621.43|16501.43|10
1641554950000|2022-01-07 11:29:10|16620.95|16500.95|16615.14|16495.14|16620.95|16500.95|16615.14|16495.14|10
1641554960000|2022-01-07 11:29:20|16614.39|16494.39|16615.71|16495.71|16615.71|16495.71|16614.39|16494.39|10
1641554970000|2022-01-07 11:29:30|16615.83|16495.83|16617.69|16497.69|16617.76|16497.76|16615.83|16495.83|10
1641554980000|2022-01-07 11:29:40|16617.39|16497.39|16616.79|16496.79|16617.89|16497.89|16616.79|16496.79|10
1641554990000|2022-01-07 11:29:50|16616.5|16496.5|16616.22|16496.22|16616.74|16496.74|16616.04|16496.04|10
1641555000000|2022-01-07 11:30:00|16616.21|16496.21|16617.06|16497.06|16618.11|16498.11|16616.21|16496.21|10
1641555010000|2022-01-07 11:30:10|16616.83|16496.83|16615.7|16495.7|16616.83|16496.83|16615.68|16495.68|10
1641555020000|2022-01-07 11:30:20|16614.69|16494.69|16608.14|16488.14|16614.69|16494.69|16608.14|16488.14|10
1641555030000|2022-01-07 11:30:30|16607.79|16487.79|16606.79|16486.79|16607.79|16487.79|16606.71|16486.71|10
1641555040000|2022-01-07 11:30:40|16606.8|16486.8|16605.96|16485.96|16607.31|16487.31|16605.74|16485.74|10
1641555050000|2022-01-07 11:30:50|16605.53|16485.53|16604.53|16484.53|16605.53|16485.53|16604.53|16484.53|10
1641555060000|2022-01-07 11:31:00|16604.05|16484.05|16600.61|16480.61|16604.05|16484.05|16600.61|16480.61|10
1641555070000|2022-01-07 11:31:10|16600.64|16480.64|16599.66|16479.66|16600.86|16480.86|16599.66|16479.66|10
1641555080000|2022-01-07 11:31:20|16599.04|16479.04|16598.2|16478.2|16599.04|16479.04|16598.2|16478.2|9
1641555090000|2022-01-07 11:31:30|16598.21|16478.21|16595.99|16475.99|16598.21|16478.21|16595.99|16475.99|9
1641555100000|2022-01-07 11:31:40|16595.98|16475.98|16592.72|16472.72|16596.01|16476.01|16592.72|16472.72|10
1641555110000|2022-01-07 11:31:50|16592.44|16472.44|16589.91|16469.91|16592.44|16472.44|16589.91|16469.91|10
1641555120000|2022-01-07 11:32:00|16589.56|16469.56|16589.96|16469.96|16590.55|16470.55|16589.44|16469.44|10
1641555130000|2022-01-07 11:32:10|16589.64|16469.64|16590.22|16470.22|16590.22|16470.22|16588.93|16468.93|8
1641555140000|2022-01-07 11:32:20|16589.67|16469.67|16588.9|16468.9|16589.67|16469.67|16588.9|16468.9|10
1641555150000|2022-01-07 11:32:30|16588.91|16468.91|16587.68|16467.68|16588.91|16468.91|16587.68|16467.68|9
1641555160000|2022-01-07 11:32:40|16587.12|16467.12|16585.47|16465.47|16587.12|16467.12|16585.47|16465.47|9
1641555170000|2022-01-07 11:32:50|16585.22|16465.22|16586.72|16466.72|16586.75|16466.75|16585.18|16465.18|10
1641555180000|2022-01-07 11:33:00|16587.02|16467.02|16590.99|16470.99|16590.99|16470.99|16587.02|16467.02|10
1641555190000|2022-01-07 11:33:10|16591.51|16471.51|16599.65|16479.65|16599.65|16479.65|16591.51|16471.51|10
1641555200000|2022-01-07 11:33:20|16599.88|16479.88|16599.81|16479.81|16600.81|16480.81|16599.81|16479.81|10
1641555210000|2022-01-07 11:33:30|16599.71|16479.71|16606.09|16486.09|16606.09|16486.09|16599.71|16479.71|10
1641555220000|2022-01-07 11:33:40|16606.33|16486.33|16610.9|16490.9|16610.9|16490.9|16606.33|16486.33|10
1641555230000|2022-01-07 11:33:50|16610.89|16490.89|16613|16493|16613.07|16493.07|16610.89|16490.89|10
1641555240000|2022-01-07 11:34:00|16613.02|16493.02|16615.45|16495.45|16615.59|16495.59|16613.02|16493.02|10
1641555250000|2022-01-07 11:34:10|16615.76|16495.76|16616.4|16496.4|16616.4|16496.4|16615.73|16495.73|9
1641555260000|2022-01-07 11:34:20|16616.44|16496.44|16616.36|16496.36|16616.59|16496.59|16615.9|16495.9|10
1641555270000|2022-01-07 11:34:30|16616.66|16496.66|16616.55|16496.55|16616.94|16496.94|16616.13|16496.13|10
1641555280000|2022-01-07 11:34:40|16617.35|16497.35|16618.72|16498.72|16619.13|16499.13|16617.35|16497.35|10
1641555290000|2022-01-07 11:34:50|16618.53|16498.53|16617.35|16497.35|16619.08|16499.08|16617.35|16497.35|9
1641555300000|2022-01-07 11:35:00|16617.61|16497.61|16616.4|16496.4|16617.61|16497.61|16615.58|16495.58|9
1641555310000|2022-01-07 11:35:10|16616.34|16496.34|16616.53|16496.53|16616.75|16496.75|16616.25|16496.25|9
1641555320000|2022-01-07 11:35:20|16616.78|16496.78|16615.01|16495.01|16616.96|16496.96|16615.01|16495.01|9
1641555330000|2022-01-07 11:35:30|16614.65|16494.65|16613.84|16493.84|16614.65|16494.65|16613.16|16493.16|10
1641555340000|2022-01-07 11:35:40|16613.69|16493.69|16614.71|16494.71|16615.09|16495.09|16613.69|16493.69|10
1641555350000|2022-01-07 11:35:50|16614.34|16494.34|16613.32|16493.32|16614.73|16494.73|16613.32|16493.32|10
1641555360000|2022-01-07 11:36:00|16613.23|16493.23|16609.51|16489.51|16613.23|16493.23|16609.51|16489.51|10
1641555370000|2022-01-07 11:36:10|16609.53|16489.53|16608.99|16488.99|16609.66|16489.66|16608.99|16488.99|10
1641555380000|2022-01-07 11:36:20|16608.93|16488.93|16609.1|16489.1|16609.74|16489.74|16608.93|16488.93|10
1641555390000|2022-01-07 11:36:30|16607.6|16487.6|16601.94|16481.94|16607.6|16487.6|16601.94|16481.94|10
1641555400000|2022-01-07 11:36:40|16600.78|16480.78|16598.67|16478.67|16600.78|16480.78|16598.67|16478.67|10
1641555410000|2022-01-07 11:36:50|16598.83|16478.83|16593.92|16473.92|16598.83|16478.83|16593.92|16473.92|10
1641555420000|2022-01-07 11:37:00|16593.76|16473.76|16593.13|16473.13|16593.76|16473.76|16592.89|16472.89|10
1641555430000|2022-01-07 11:37:10|16592.93|16472.93|16590.53|16470.53|16592.93|16472.93|16590.53|16470.53|9
1641555440000|2022-01-07 11:37:20|16590.42|16470.42|16591.06|16471.06|16591.06|16471.06|16590.02|16470.02|10
1641555450000|2022-01-07 11:37:30|16591.21|16471.21|16596.77|16476.77|16596.77|16476.77|16591.21|16471.21|10
1641555460000|2022-01-07 11:37:40|16597.89|16477.89|16602.12|16482.12|16602.22|16482.22|16597.89|16477.89|10
1641555470000|2022-01-07 11:37:50|16602.11|16482.11|16603.84|16483.84|16604.56|16484.56|16602.11|16482.11|10
1641555480000|2022-01-07 11:38:00|16604.85|16484.85|16606.31|16486.31|16606.82|16486.82|16604.85|16484.85|10
1641555490000|2022-01-07 11:38:10|16606.38|16486.38|16604.42|16484.42|16606.38|16486.38|16604.42|16484.42|10
1641555500000|2022-01-07 11:38:20|16603.76|16483.76|16602.39|16482.39|16603.76|16483.76|16602.29|16482.29|10
1641555510000|2022-01-07 11:38:30|16602.7|16482.7|16603.39|16483.39|16603.39|16483.39|16602.2|16482.2|9
1641555520000|2022-01-07 11:38:40|16603.47|16483.47|16603.04|16483.04|16603.52|16483.52|16602.66|16482.66|10
1641555530000|2022-01-07 11:38:50|16603.26|16483.26|16603.47|16483.47|16603.47|16483.47|16602.22|16482.22|10
1641555540000|2022-01-07 11:39:00|16603.43|16483.43|16605.07|16485.07|16605.18|16485.18|16603.43|16483.43|10
1641555550000|2022-01-07 11:39:10|16605.3|16485.3|16609.23|16489.23|16609.23|16489.23|16605.3|16485.3|10
1641555560000|2022-01-07 11:39:20|16609.32|16489.32|16612.82|16492.82|16612.99|16492.99|16609.32|16489.32|10
1641555570000|2022-01-07 11:39:30|16612.78|16492.78|16613.86|16493.86|16613.92|16493.92|16612.15|16492.15|10
1641555580000|2022-01-07 11:39:40|16613.29|16493.29|16613.67|16493.67|16614.39|16494.39|16613.29|16493.29|9
1641555590000|2022-01-07 11:39:50|16613.64|16493.64|16612.25|16492.25|16613.68|16493.68|16612.25|16492.25|10
1641555600000|2022-01-07 11:40:00|16611.96|16491.96|16609.17|16489.17|16612.03|16492.03|16609.17|16489.17|10
1641555610000|2022-01-07 11:40:10|16608.6|16488.6|16607.81|16487.81|16608.6|16488.6|16607.41|16487.41|10
1641555620000|2022-01-07 11:40:20|16608.2|16488.2|16608.53|16488.53|16608.53|16488.53|16607.97|16487.97|7
1641555630000|2022-01-07 11:40:30|16608.03|16488.03|16603.25|16483.25|16608.03|16488.03|16603.25|16483.25|10
1641555640000|2022-01-07 11:40:40|16603.57|16483.57|16602.39|16482.39|16603.57|16483.57|16601.95|16481.95|9
1641555650000|2022-01-07 11:40:50|16601.96|16481.96|16600.86|16480.86|16602.11|16482.11|16600.86|16480.86|9
1641555660000|2022-01-07 11:41:00|16600.64|16480.64|16599.3|16479.3|16600.64|16480.64|16599.3|16479.3|9
1641555670000|2022-01-07 11:41:10|16599.38|16479.38|16596.56|16476.56|16599.38|16479.38|16596.56|16476.56|10
1641555680000|2022-01-07 11:41:20|16596.21|16476.21|16590.98|16470.98|16596.21|16476.21|16590.98|16470.98|10
1641555690000|2022-01-07 11:41:30|16590.92|16470.92|16589.25|16469.25|16590.92|16470.92|16589.25|16469.25|9
1641555700000|2022-01-07 11:41:40|16589.84|16469.84|16590.85|16470.85|16591.09|16471.09|16589.84|16469.84|9
1641555710000|2022-01-07 11:41:50|16590.9|16470.9|16591.82|16471.82|16591.82|16471.82|16590.9|16470.9|10
1641555720000|2022-01-07 11:42:00|16591.64|16471.64|16591.52|16471.52|16592.56|16472.56|16591.52|16471.52|10
1641555730000|2022-01-07 11:42:10|16591.58|16471.58|16589.74|16469.74|16591.58|16471.58|16589.56|16469.56|10
1641555740000|2022-01-07 11:42:20|16589.79|16469.79|16592.44|16472.44|16592.44|16472.44|16589.79|16469.79|10
1641555750000|2022-01-07 11:42:30|16592.94|16472.94|16594.13|16474.13|16594.13|16474.13|16592.94|16472.94|10
1641555760000|2022-01-07 11:42:40|16593.86|16473.86|16599.53|16479.53|16599.53|16479.53|16593.86|16473.86|9
1641555770000|2022-01-07 11:42:50|16599.68|16479.68|16601.23|16481.23|16601.54|16481.54|16599.68|16479.68|10
1641555780000|2022-01-07 11:43:00|16601.22|16481.22|16600.29|16480.29|16601.22|16481.22|16599.92|16479.92|10
1641555790000|2022-01-07 11:43:10|16600.52|16480.52|16602.44|16482.44|16602.44|16482.44|16600.52|16480.52|10
1641555800000|2022-01-07 11:43:20|16602.74|16482.74|16603.7|16483.7|16603.7|16483.7|16602.68|16482.68|10
1641555810000|2022-01-07 11:43:30|16603.95|16483.95|16607.45|16487.45|16607.45|16487.45|16603.95|16483.95|8
1641555820000|2022-01-07 11:43:40|16608.01|16488.01|16609.67|16489.67|16609.67|16489.67|16608.01|16488.01|10
1641555830000|2022-01-07 11:43:50|16609.84|16489.84|16609.2|16489.2|16609.84|16489.84|16608.68|16488.68|10
1641555840000|2022-01-07 11:44:00|16609.12|16489.12|16612.36|16492.36|16612.36|16492.36|16608.99|16488.99|10
1641555850000|2022-01-07 11:44:10|16612.57|16492.57|16614.01|16494.01|16614.48|16494.48|16612.57|16492.57|10
1641555860000|2022-01-07 11:44:20|16614.37|16494.37|16615.95|16495.95|16615.95|16495.95|16613.57|16493.57|10
1641555870000|2022-01-07 11:44:30|16615.8|16495.8|16615.76|16495.76|16616.23|16496.23|16615.76|16495.76|8
1641555880000|2022-01-07 11:44:40|16615.88|16495.88|16614.44|16494.44|16615.92|16495.92|16614.44|16494.44|10
1641555890000|2022-01-07 11:44:50|16614.31|16494.31|16614.01|16494.01|16614.48|16494.48|16613.77|16493.77|9
1641555900000|2022-01-07 11:45:00|16616.13|16496.13|16622.75|16502.75|16622.75|16502.75|16616.13|16496.13|10
1641555910000|2022-01-07 11:45:10|16622.37|16502.37|16630.74|16510.74|16630.74|16510.74|16622.37|16502.37|10
1641555920000|2022-01-07 11:45:20|16631.07|16511.07|16633.47|16513.47|16633.47|16513.47|16631.07|16511.07|10
1641555930000|2022-01-07 11:45:30|16633.36|16513.36|16632.83|16512.83|16633.36|16513.36|16632.46|16512.46|10
1641555940000|2022-01-07 11:45:40|16633|16513|16634.88|16514.88|16635.03|16515.03|16633|16513|10
1641555950000|2022-01-07 11:45:50|16634.56|16514.56|16634.81|16514.81|16634.81|16514.81|16634.14|16514.14|10
1641555960000|2022-01-07 11:46:00|16635.04|16515.04|16635.5|16515.5|16635.5|16515.5|16634.61|16514.61|9
1641555970000|2022-01-07 11:46:10|16635.79|16515.79|16634.85|16514.85|16636.04|16516.04|16634.81|16514.81|10
1641555980000|2022-01-07 11:46:20|16634.9|16514.9|16633.25|16513.25|16634.9|16514.9|16633.06|16513.06|7
1641555990000|2022-01-07 11:46:30|16633.19|16513.19|16633.11|16513.11|16633.25|16513.25|16632.59|16512.59|10
1641556000000|2022-01-07 11:46:40|16633.7|16513.7|16635.38|16515.38|16635.38|16515.38|16633.68|16513.68|10
1641556010000|2022-01-07 11:46:50|16635.26|16515.26|16638.01|16518.01|16638.19|16518.19|16635.26|16515.26|10
1641556020000|2022-01-07 11:47:00|16638.59|16518.59|16639.61|16519.61|16639.61|16519.61|16638.59|16518.59|10
1641556030000|2022-01-07 11:47:10|16640.11|16520.11|16641.56|16521.56|16641.56|16521.56|16640.11|16520.11|10
1641556040000|2022-01-07 11:47:20|16641.26|16521.26|16644.18|16524.18|16644.18|16524.18|16641.26|16521.26|9
1641556050000|2022-01-07 11:47:30|16644.45|16524.45|16646.07|16526.07|16646.07|16526.07|16644.45|16524.45|10
1641556060000|2022-01-07 11:47:40|16646.13|16526.13|16647.98|16527.98|16647.98|16527.98|16644.93|16524.93|10
1641556070000|2022-01-07 11:47:50|16648.53|16528.53|16650.81|16530.81|16650.81|16530.81|16648.53|16528.53|10
1641556080000|2022-01-07 11:48:00|16652.03|16532.03|16651.7|16531.7|16652.75|16532.75|16651.52|16531.52|9
1641556090000|2022-01-07 11:48:10|16651.4|16531.4|16652.87|16532.87|16652.87|16532.87|16651.07|16531.07|10
1641556100000|2022-01-07 11:48:20|16653.15|16533.15|16654.09|16534.09|16654.31|16534.31|16653.15|16533.15|10
1641556110000|2022-01-07 11:48:30|16654.15|16534.15|16650.3|16530.3|16655.43|16535.43|16650.3|16530.3|10
1641556120000|2022-01-07 11:48:40|16650.25|16530.25|16647.09|16527.09|16650.25|16530.25|16647.09|16527.09|10
1641556130000|2022-01-07 11:48:50|16647.06|16527.06|16647.26|16527.26|16647.26|16527.26|16646.38|16526.38|10
1641556140000|2022-01-07 11:49:00|16647.75|16527.75|16648.6|16528.6|16648.6|16528.6|16647.54|16527.54|9
1641556150000|2022-01-07 11:49:10|16648.09|16528.09|16646.42|16526.42|16648.84|16528.84|16646.42|16526.42|10
1641556160000|2022-01-07 11:49:20|16645.56|16525.56|16643.73|16523.73|16645.64|16525.64|16643.73|16523.73|10
1641556170000|2022-01-07 11:49:30|16643.39|16523.39|16643.43|16523.43|16643.43|16523.43|16642.51|16522.51|10
1641556180000|2022-01-07 11:49:40|16643.63|16523.63|16645.59|16525.59|16645.64|16525.64|16643.63|16523.63|10
1641556190000|2022-01-07 11:49:50|16645.65|16525.65|16647.19|16527.19|16647.19|16527.19|16645.43|16525.43|10
1641556200000|2022-01-07 11:50:00|16647.99|16527.99|16646.39|16526.39|16647.99|16527.99|16646.39|16526.39|10
1641556210000|2022-01-07 11:50:10|16646.52|16526.52|16646.66|16526.66|16647.24|16527.24|16646.45|16526.45|10
1641556220000|2022-01-07 11:50:20|16646.04|16526.04|16645.67|16525.67|16646.36|16526.36|16645.59|16525.59|10
1641556230000|2022-01-07 11:50:30|16645.9|16525.9|16645.13|16525.13|16645.9|16525.9|16645.13|16525.13|10
1641556240000|2022-01-07 11:50:40|16645.14|16525.14|16644.17|16524.17|16645.34|16525.34|16644.17|16524.17|10
1641556250000|2022-01-07 11:50:50|16643.98|16523.98|16640.53|16520.53|16644.2|16524.2|16640.53|16520.53|10
1641556260000|2022-01-07 11:51:00|16640.38|16520.38|16638.83|16518.83|16640.38|16520.38|16638.83|16518.83|10
1641556270000|2022-01-07 11:51:10|16638.3|16518.3|16637.29|16517.29|16638.4|16518.4|16636.66|16516.66|9
1641556280000|2022-01-07 11:51:20|16637.06|16517.06|16633.65|16513.65|16637.06|16517.06|16633.65|16513.65|10
1641556290000|2022-01-07 11:51:30|16632.58|16512.58|16631.76|16511.76|16632.76|16512.76|16631.16|16511.16|10
1641556300000|2022-01-07 11:51:40|16631.24|16511.24|16629.43|16509.43|16631.24|16511.24|16629.43|16509.43|9
1641556310000|2022-01-07 11:51:50|16629.7|16509.7|16630.44|16510.44|16630.44|16510.44|16629.26|16509.26|10
1641556320000|2022-01-07 11:52:00|16630.74|16510.74|16629.73|16509.73|16631.34|16511.34|16629.73|16509.73|10
1641556330000|2022-01-07 11:52:10|16629.78|16509.78|16629.31|16509.31|16629.8|16509.8|16629.23|16509.23|10
1641556340000|2022-01-07 11:52:20|16628.9|16508.9|16628.58|16508.58|16628.94|16508.94|16628.23|16508.23|9
1641556350000|2022-01-07 11:52:30|16628.48|16508.48|16628.99|16508.99|16628.99|16508.99|16628.48|16508.48|8
1641556360000|2022-01-07 11:52:40|16629.16|16509.16|16629.16|16509.16|16629.2|16509.2|16628.22|16508.22|7
1641556370000|2022-01-07 11:52:50|16629.37|16509.37|16625.89|16505.89|16629.56|16509.56|16625.89|16505.89|10
1641556380000|2022-01-07 11:53:00|16624.65|16504.65|16622.87|16502.87|16624.65|16504.65|16622.87|16502.87|8
1641556390000|2022-01-07 11:53:10|16622.88|16502.88|16622.33|16502.33|16622.88|16502.88|16621.86|16501.86|10
1641556400000|2022-01-07 11:53:20|16622.4|16502.4|16620.38|16500.38|16622.69|16502.69|16620.38|16500.38|10
1641556410000|2022-01-07 11:53:30|16619.69|16499.69|16619.61|16499.61|16619.69|16499.69|16619.07|16499.07|10
1641556420000|2022-01-07 11:53:40|16619.67|16499.67|16621.1|16501.1|16621.1|16501.1|16619.57|16499.57|10
1641556430000|2022-01-07 11:53:50|16621.43|16501.43|16624.97|16504.97|16624.97|16504.97|16621.43|16501.43|10
1641556440000|2022-01-07 11:54:00|16625.24|16505.24|16626.07|16506.07|16626.49|16506.49|16625.24|16505.24|10
1641556450000|2022-01-07 11:54:10|16624.93|16504.93|16624.74|16504.74|16624.93|16504.93|16624.49|16504.49|10
1641556460000|2022-01-07 11:54:20|16624.64|16504.64|16624.87|16504.87|16625.12|16505.12|16624.09|16504.09|9
1641556470000|2022-01-07 11:54:30|16625.21|16505.21|16625.99|16505.99|16625.99|16505.99|16625.21|16505.21|10
1641556480000|2022-01-07 11:54:40|16625.74|16505.74|16622.89|16502.89|16625.74|16505.74|16622.89|16502.89|7
1641556490000|2022-01-07 11:54:50|16622.84|16502.84|16622.56|16502.56|16622.84|16502.84|16622.19|16502.19|10
1641556500000|2022-01-07 11:55:00|16622.84|16502.84|16621.75|16501.75|16622.84|16502.84|16621.13|16501.13|10
1641556510000|2022-01-07 11:55:10|16622.07|16502.07|16620.32|16500.32|16622.07|16502.07|16620.25|16500.25|10
1641556520000|2022-01-07 11:55:20|16619.94|16499.94|16615.25|16495.25|16619.94|16499.94|16615.25|16495.25|10
1641556530000|2022-01-07 11:55:30|16614.87|16494.87|16612.53|16492.53|16614.87|16494.87|16612.53|16492.53|10
1641556540000|2022-01-07 11:55:40|16612.65|16492.65|16614.09|16494.09|16614.5|16494.5|16612.28|16492.28|10
1641556550000|2022-01-07 11:55:50|16613.6|16493.6|16613.33|16493.33|16613.6|16493.6|16612.68|16492.68|9
1641556560000|2022-01-07 11:56:00|16613.17|16493.17|16612.9|16492.9|16613.47|16493.47|16612.9|16492.9|9
1641556570000|2022-01-07 11:56:10|16612.83|16492.83|16612.2|16492.2|16613.7|16493.7|16612.2|16492.2|10
1641556580000|2022-01-07 11:56:20|16611.57|16491.57|16610.73|16490.73|16611.59|16491.59|16610.7|16490.7|10
1641556590000|2022-01-07 11:56:30|16610.78|16490.78|16610.3|16490.3|16610.94|16490.94|16610.3|16490.3|10
1641556600000|2022-01-07 11:56:40|16610.23|16490.23|16613.22|16493.22|16613.22|16493.22|16610.18|16490.18|10
1641556610000|2022-01-07 11:56:50|16613.72|16493.72|16613.43|16493.43|16614.27|16494.27|16613.43|16493.43|9
1641556620000|2022-01-07 11:57:00|16613.23|16493.23|16614.16|16494.16|16614.25|16494.25|16612.93|16492.93|9
1641556630000|2022-01-07 11:57:10|16614.58|16494.58|16617.07|16497.07|16617.5|16497.5|16614.58|16494.58|9
1641556640000|2022-01-07 11:57:20|16617.02|16497.02|16617.99|16497.99|16617.99|16497.99|16616.77|16496.77|10
1641556650000|2022-01-07 11:57:30|16618.08|16498.08|16618.99|16498.99|16619.51|16499.51|16617.79|16497.79|10
1641556660000|2022-01-07 11:57:40|16618.63|16498.63|16616.93|16496.93|16618.94|16498.94|16616.74|16496.74|10
1641556670000|2022-01-07 11:57:50|16617.23|16497.23|16617.72|16497.72|16617.95|16497.95|16616.16|16496.16|10
1641556680000|2022-01-07 11:58:00|16617.75|16497.75|16617.05|16497.05|16617.75|16497.75|16617.05|16497.05|9
1641556690000|2022-01-07 11:58:10|16616.82|16496.82|16613.92|16493.92|16616.82|16496.82|16613.92|16493.92|10
1641556700000|2022-01-07 11:58:20|16613.53|16493.53|16608.99|16488.99|16613.53|16493.53|16608.99|16488.99|8
1641556710000|2022-01-07 11:58:30|16608.63|16488.63|16605.83|16485.83|16608.63|16488.63|16605.83|16485.83|10
1641556720000|2022-01-07 11:58:40|16605.65|16485.65|16605.14|16485.14|16605.65|16485.65|16604.93|16484.93|10
1641556730000|2022-01-07 11:58:50|16605.15|16485.15|16605.19|16485.19|16606.94|16486.94|16604.62|16484.62|10
1641556740000|2022-01-07 11:59:00|16605.49|16485.49|16602.4|16482.4|16605.49|16485.49|16602.4|16482.4|10
1641556750000|2022-01-07 11:59:10|16602.81|16482.81|16603.45|16483.45|16603.45|16483.45|16602.33|16482.33|10
1641556760000|2022-01-07 11:59:20|16603.62|16483.62|16601.45|16481.45|16603.62|16483.62|16601.45|16481.45|10
1641556770000|2022-01-07 11:59:30|16601.07|16481.07|16603.52|16483.52|16603.52|16483.52|16601.02|16481.02|10
1641556780000|2022-01-07 11:59:40|16603.99|16483.99|16605.08|16485.08|16605.17|16485.17|16603.96|16483.96|10
1641556790000|2022-01-07 11:59:50|16605.14|16485.14|16608.54|16488.54|16608.54|16488.54|16605.14|16485.14|10
1641556800000|2022-01-07 12:00:00|16609.22|16489.22|16614.55|16494.55|16614.55|16494.55|16609.22|16489.22|10
1641556810000|2022-01-07 12:00:10|16615.42|16495.42|16624.95|16504.95|16624.95|16504.95|16615.42|16495.42|10
1641556820000|2022-01-07 12:00:20|16626.82|16506.82|16629.43|16509.43|16629.43|16509.43|16626.82|16506.82|10
1641556830000|2022-01-07 12:00:30|16629.15|16509.15|16640.96|16520.96|16640.96|16520.96|16629.15|16509.15|10
1641556840000|2022-01-07 12:00:40|16645.02|16525.02|16654.69|16534.69|16654.69|16534.69|16645.02|16525.02|10
1641556850000|2022-01-07 12:00:50|16655.1|16535.1|16662.02|16542.02|16662.28|16542.28|16655.1|16535.1|10
1641556860000|2022-01-07 12:01:00|16662.15|16542.15|16663.07|16543.07|16663.07|16543.07|16661.76|16541.76|10
1641556870000|2022-01-07 12:01:10|16663.97|16543.97|16666.42|16546.42|16666.42|16546.42|16663.97|16543.97|10
1641556880000|2022-01-07 12:01:20|16666.67|16546.67|16668.65|16548.65|16669.01|16549.01|16665.66|16545.66|10
1641556890000|2022-01-07 12:01:30|16668.54|16548.54|16670.12|16550.12|16670.38|16550.38|16668.11|16548.11|10
1641556900000|2022-01-07 12:01:40|16670.2|16550.2|16669.56|16549.56|16671.58|16551.58|16669.49|16549.49|10
1641556910000|2022-01-07 12:01:50|16668.93|16548.93|16665.81|16545.81|16668.93|16548.93|16665.81|16545.81|9
1641556920000|2022-01-07 12:02:00|16664.66|16544.66|16657.92|16537.92|16664.66|16544.66|16657.71|16537.71|10
1641556930000|2022-01-07 12:02:10|16657.29|16537.29|16654.89|16534.89|16657.79|16537.79|16654.89|16534.89|10
1641556940000|2022-01-07 12:02:20|16654.27|16534.27|16651.11|16531.11|16654.75|16534.75|16650.62|16530.62|10
1641556950000|2022-01-07 12:02:30|16651.04|16531.04|16647.7|16527.7|16651.04|16531.04|16647.7|16527.7|10
1641556960000|2022-01-07 12:02:40|16647.73|16527.73|16647.16|16527.16|16648.18|16528.18|16647.16|16527.16|10
1641556970000|2022-01-07 12:02:50|16646.12|16526.12|16645.77|16525.77|16646.29|16526.29|16645.51|16525.51|10
1641556980000|2022-01-07 12:03:00|16646.01|16526.01|16649.24|16529.24|16649.24|16529.24|16645.46|16525.46|10
1641556990000|2022-01-07 12:03:10|16649.46|16529.46|16654.63|16534.63|16654.63|16534.63|16649.46|16529.46|9
1641557000000|2022-01-07 12:03:20|16655.56|16535.56|16658.54|16538.54|16658.54|16538.54|16655.56|16535.56|10
1641557010000|2022-01-07 12:03:30|16659.3|16539.3|16668.47|16548.47|16668.67|16548.67|16659.3|16539.3|10
1641557020000|2022-01-07 12:03:40|16669.24|16549.24|16669.15|16549.15|16669.98|16549.98|16668.92|16548.92|10
1641557030000|2022-01-07 12:03:50|16668.5|16548.5|16668.29|16548.29|16668.5|16548.5|16667.32|16547.32|10
1641557040000|2022-01-07 12:04:00|16668.06|16548.06|16670.19|16550.19|16670.19|16550.19|16668.06|16548.06|8
1641557050000|2022-01-07 12:04:10|16670.12|16550.12|16671.37|16551.37|16671.43|16551.43|16670.12|16550.12|10
1641557060000|2022-01-07 12:04:20|16671.28|16551.28|16676.19|16556.19|16676.19|16556.19|16671.16|16551.16|9
1641557070000|2022-01-07 12:04:30|16676.95|16556.95|16678.84|16558.84|16678.84|16558.84|16676.95|16556.95|10
1641557080000|2022-01-07 12:04:40|16679.32|16559.32|16679.77|16559.77|16679.85|16559.85|16678.96|16558.96|10
1641557090000|2022-01-07 12:04:50|16679.45|16559.45|16681.33|16561.33|16681.33|16561.33|16679.45|16559.45|10
1641557100000|2022-01-07 12:05:00|16681.67|16561.67|16684.64|16564.64|16684.64|16564.64|16681.67|16561.67|10
1641557110000|2022-01-07 12:05:10|16685.44|16565.44|16685.39|16565.39|16686.67|16566.67|16685.39|16565.39|10
1641557120000|2022-01-07 12:05:20|16685.24|16565.24|16684.69|16564.69|16685.24|16565.24|16683.75|16563.75|10
1641557130000|2022-01-07 12:05:30|16684.8|16564.8|16684.77|16564.77|16684.8|16564.8|16683.68|16563.68|10
1641557140000|2022-01-07 12:05:40|16684.6|16564.6|16688.36|16568.36|16688.36|16568.36|16684.51|16564.51|10
1641557150000|2022-01-07 12:05:50|16688.04|16568.04|16689.67|16569.67|16689.67|16569.67|16687.42|16567.42|10
1641557160000|2022-01-07 12:06:00|16689.64|16569.64|16691.45|16571.45|16691.45|16571.45|16689.64|16569.64|10
1641557170000|2022-01-07 12:06:10|16692.36|16572.36|16694.24|16574.24|16694.46|16574.46|16692.36|16572.36|9
1641557180000|2022-01-07 12:06:20|16693.9|16573.9|16693.78|16573.78|16694.03|16574.03|16693.47|16573.47|10
1641557190000|2022-01-07 12:06:30|16693.85|16573.85|16693.17|16573.17|16694.1|16574.1|16692.55|16572.55|9
1641557200000|2022-01-07 12:06:40|16692.84|16572.84|16690.63|16570.63|16692.84|16572.84|16690.63|16570.63|10
1641557210000|2022-01-07 12:06:50|16690.4|16570.4|16689.83|16569.83|16690.46|16570.46|16689.77|16569.77|10
1641557220000|2022-01-07 12:07:00|16689.69|16569.69|16689.89|16569.89|16689.97|16569.97|16689.69|16569.69|10
1641557230000|2022-01-07 12:07:10|16689.98|16569.98|16692.25|16572.25|16692.25|16572.25|16689.98|16569.98|10
1641557240000|2022-01-07 12:07:20|16692.24|16572.24|16691.09|16571.09|16692.24|16572.24|16690.94|16570.94|9
1641557250000|2022-01-07 12:07:30|16690.77|16570.77|16689.8|16569.8|16691.05|16571.05|16689.8|16569.8|10
1641557260000|2022-01-07 12:07:40|16689.52|16569.52|16689.02|16569.02|16689.52|16569.52|16688.12|16568.12|10
1641557270000|2022-01-07 12:07:50|16689.16|16569.16|16692.17|16572.17|16692.17|16572.17|16689.16|16569.16|10
1641557280000|2022-01-07 12:08:00|16692.59|16572.59|16695.75|16575.75|16695.75|16575.75|16692.59|16572.59|10
1641557290000|2022-01-07 12:08:10|16695.97|16575.97|16695.99|16575.99|16696.49|16576.49|16695.67|16575.67|10
1641557300000|2022-01-07 12:08:20|16696.14|16576.14|16694.74|16574.74|16696.14|16576.14|16694.67|16574.67|10
1641557310000|2022-01-07 12:08:30|16694.57|16574.57|16693.5|16573.5|16694.92|16574.92|16693.5|16573.5|10
1641557320000|2022-01-07 12:08:40|16693.41|16573.41|16691.9|16571.9|16693.41|16573.41|16691.75|16571.75|10
1641557330000|2022-01-07 12:08:50|16692|16572|16691.74|16571.74|16692|16572|16691.47|16571.47|10
1641557340000|2022-01-07 12:09:00|16691.18|16571.18|16691.97|16571.97|16692|16572|16691.18|16571.18|10
1641557350000|2022-01-07 12:09:10|16692.35|16572.35|16693.58|16573.58|16693.66|16573.66|16692.35|16572.35|10
1641557360000|2022-01-07 12:09:20|16693.45|16573.45|16691.96|16571.96|16693.45|16573.45|16691.96|16571.96|9
1641557370000|2022-01-07 12:09:30|16692.22|16572.22|16691.34|16571.34|16692.22|16572.22|16691.34|16571.34|9
1641557380000|2022-01-07 12:09:40|16690.83|16570.83|16687.53|16567.53|16690.83|16570.83|16687.53|16567.53|10
1641557390000|2022-01-07 12:09:50|16687|16567|16686.53|16566.53|16687|16567|16686.31|16566.31|9
1641557400000|2022-01-07 12:10:00|16686.54|16566.54|16683.54|16563.54|16686.65|16566.65|16683.3|16563.3|10
1641557410000|2022-01-07 12:10:10|16683.63|16563.63|16680.32|16560.32|16683.63|16563.63|16680.11|16560.11|10
1641557420000|2022-01-07 12:10:20|16680.34|16560.34|16683.57|16563.57|16683.57|16563.57|16679.47|16559.47|10
1641557430000|2022-01-07 12:10:30|16683.32|16563.32|16686.54|16566.54|16686.54|16566.54|16683.32|16563.32|10
1641557440000|2022-01-07 12:10:40|16686.48|16566.48|16686.21|16566.21|16687.17|16567.17|16685.81|16565.81|10
1641557450000|2022-01-07 12:10:50|16686.39|16566.39|16681.16|16561.16|16686.39|16566.39|16681.16|16561.16|9
1641557460000|2022-01-07 12:11:00|16680|16560|16677.12|16557.12|16680|16560|16677.12|16557.12|10
1641557470000|2022-01-07 12:11:10|16676.62|16556.62|16676.62|16556.62|16676.62|16556.62|16675.6|16555.6|10
1641557480000|2022-01-07 12:11:20|16676.6|16556.6|16675.78|16555.78|16677.11|16557.11|16675.78|16555.78|10
1641557490000|2022-01-07 12:11:30|16675.51|16555.51|16672.19|16552.19|16675.51|16555.51|16672.19|16552.19|10
1641557500000|2022-01-07 12:11:40|16671.47|16551.47|16667.76|16547.76|16671.47|16551.47|16667.76|16547.76|9
1641557510000|2022-01-07 12:11:50|16667.26|16547.26|16668|16548|16668.42|16548.42|16667.26|16547.26|10
1641557520000|2022-01-07 12:12:00|16667.73|16547.73|16667.46|16547.46|16668.37|16548.37|16667.23|16547.23|10
1641557530000|2022-01-07 12:12:10|16667.42|16547.42|16669.48|16549.48|16669.48|16549.48|16667.42|16547.42|10
1641557540000|2022-01-07 12:12:20|16670.06|16550.06|16672.84|16552.84|16672.84|16552.84|16669.51|16549.51|10
1641557550000|2022-01-07 12:12:30|16672.97|16552.97|16675.52|16555.52|16675.86|16555.86|16672.97|16552.97|10
1641557560000|2022-01-07 12:12:40|16676|16556|16678.62|16558.62|16678.62|16558.62|16676|16556|10
1641557570000|2022-01-07 12:12:50|16678.82|16558.82|16681.64|16561.64|16681.64|16561.64|16678.82|16558.82|9
1641557580000|2022-01-07 12:13:00|16681.51|16561.51|16685.23|16565.23|16685.23|16565.23|16681.51|16561.51|10
1641557590000|2022-01-07 12:13:10|16685.34|16565.34|16686.37|16566.37|16686.37|16566.37|16685.34|16565.34|9
1641557600000|2022-01-07 12:13:20|16688.93|16568.93|16696.15|16576.15|16696.15|16576.15|16688.93|16568.93|10
1641557610000|2022-01-07 12:13:30|16696.01|16576.01|16703.99|16583.99|16703.99|16583.99|16696.01|16576.01|10
1641557620000|2022-01-07 12:13:40|16704.69|16584.69|16703.14|16583.14|16704.92|16584.92|16703.14|16583.14|10
1641557630000|2022-01-07 12:13:50|16703.58|16583.58|16704.83|16584.83|16705.29|16585.29|16703.58|16583.58|10
1641557640000|2022-01-07 12:14:00|16705.2|16585.2|16708.97|16588.97|16708.97|16588.97|16705.2|16585.2|10
1641557650000|2022-01-07 12:14:10|16709.11|16589.11|16705.2|16585.2|16709.51|16589.51|16705.06|16585.06|10
1641557660000|2022-01-07 12:14:20|16704.94|16584.94|16706.46|16586.46|16706.46|16586.46|16704.49|16584.49|9
1641557670000|2022-01-07 12:14:30|16707.3|16587.3|16712.57|16592.57|16712.57|16592.57|16707.3|16587.3|10
1641557680000|2022-01-07 12:14:40|16713.69|16593.69|16718.99|16598.99|16719.39|16599.39|16713.69|16593.69|10
1641557690000|2022-01-07 12:14:50|16719.06|16599.06|16720.4|16600.4|16720.4|16600.4|16719.06|16599.06|9
1641557700000|2022-01-07 12:15:00|16720.82|16600.82|16720.23|16600.23|16721.18|16601.18|16720.12|16600.12|10
1641557710000|2022-01-07 12:15:10|16720.3|16600.3|16721.68|16601.68|16721.68|16601.68|16720.15|16600.15|10
1641557720000|2022-01-07 12:15:20|16721.56|16601.56|16718.72|16598.72|16721.56|16601.56|16718.72|16598.72|10
1641557730000|2022-01-07 12:15:30|16718.68|16598.68|16717.74|16597.74|16718.98|16598.98|16717.74|16597.74|10
1641557740000|2022-01-07 12:15:40|16717.7|16597.7|16719.94|16599.94|16719.94|16599.94|16717.29|16597.29|10
1641557750000|2022-01-07 12:15:50|16719.89|16599.89|16721.73|16601.73|16721.73|16601.73|16719.89|16599.89|9
1641557760000|2022-01-07 12:16:00|16721.61|16601.61|16723.36|16603.36|16723.36|16603.36|16721.61|16601.61|10
1641557770000|2022-01-07 12:16:10|16723.18|16603.18|16724.98|16604.98|16725.77|16605.77|16723.18|16603.18|10
1641557780000|2022-01-07 12:16:20|16724.74|16604.74|16725.71|16605.71|16725.97|16605.97|16724.57|16604.57|10
1641557790000|2022-01-07 12:16:30|16725.5|16605.5|16723.82|16603.82|16725.54|16605.54|16723.82|16603.82|9
1641557800000|2022-01-07 12:16:40|16723.63|16603.63|16721.99|16601.99|16723.63|16603.63|16721.99|16601.99|10
1641557810000|2022-01-07 12:16:50|16721.8|16601.8|16720.84|16600.84|16721.99|16601.99|16720.84|16600.84|10
1641557820000|2022-01-07 12:17:00|16720.94|16600.94|16718.33|16598.33|16720.94|16600.94|16718.15|16598.15|10
1641557830000|2022-01-07 12:17:10|16718.27|16598.27|16714.4|16594.4|16718.38|16598.38|16714.4|16594.4|10
1641557840000|2022-01-07 12:17:20|16713.64|16593.64|16710.92|16590.92|16713.64|16593.64|16710.74|16590.74|10
1641557850000|2022-01-07 12:17:30|16710.91|16590.91|16712.37|16592.37|16712.46|16592.46|16710.91|16590.91|10
1641557860000|2022-01-07 12:17:40|16712.38|16592.38|16712.69|16592.69|16712.69|16592.69|16712.26|16592.26|10
1641557870000|2022-01-07 12:17:50|16711.54|16591.54|16711.67|16591.67|16712.28|16592.28|16711.25|16591.25|10
1641557880000|2022-01-07 12:18:00|16711.73|16591.73|16712.47|16592.47|16712.47|16592.47|16711.39|16591.39|10
1641557890000|2022-01-07 12:18:10|16712.64|16592.64|16716.19|16596.19|16716.19|16596.19|16712.64|16592.64|9
1641557900000|2022-01-07 12:18:20|16716.2|16596.2|16716.63|16596.63|16716.69|16596.69|16716.2|16596.2|10
1641557910000|2022-01-07 12:18:30|16716.92|16596.92|16716.55|16596.55|16717.1|16597.1|16716.55|16596.55|10
1641557920000|2022-01-07 12:18:40|16716.61|16596.61|16716.4|16596.4|16716.84|16596.84|16716.36|16596.36|10
1641557930000|2022-01-07 12:18:50|16716.46|16596.46|16715.16|16595.16|16716.87|16596.87|16715.16|16595.16|10
1641557940000|2022-01-07 12:19:00|16715.02|16595.02|16716.01|16596.01|16716.01|16596.01|16714.28|16594.28|10
1641557950000|2022-01-07 12:19:10|16716.1|16596.1|16720.14|16600.14|16720.14|16600.14|16716.1|16596.1|9
1641557960000|2022-01-07 12:19:20|16720.99|16600.99|16720.98|16600.98|16721.51|16601.51|16720.91|16600.91|10
1641557970000|2022-01-07 12:19:30|16721.27|16601.27|16722.15|16602.15|16722.15|16602.15|16720.94|16600.94|9
1641557980000|2022-01-07 12:19:40|16722.09|16602.09|16725.26|16605.26|16725.26|16605.26|16722.07|16602.07|10
1641557990000|2022-01-07 12:19:50|16725.3|16605.3|16727.99|16607.99|16727.99|16607.99|16725.3|16605.3|9
1641558000000|2022-01-07 12:20:00|16728.51|16608.51|16728.45|16608.45|16728.94|16608.94|16728.18|16608.18|10
1641558010000|2022-01-07 12:20:10|16728.31|16608.31|16725.74|16605.74|16728.31|16608.31|16725.63|16605.63|10
1641558020000|2022-01-07 12:20:20|16725.95|16605.95|16724.85|16604.85|16725.95|16605.95|16724.22|16604.22|9
1641558030000|2022-01-07 12:20:30|16724.86|16604.86|16724.17|16604.17|16725.85|16605.85|16724.17|16604.17|10
1641558040000|2022-01-07 12:20:40|16724.03|16604.03|16725.29|16605.29|16725.29|16605.29|16723.39|16603.39|10
1641558050000|2022-01-07 12:20:50|16725.45|16605.45|16727.98|16607.98|16728.08|16608.08|16725.45|16605.45|10
1641558060000|2022-01-07 12:21:00|16727.97|16607.97|16722.79|16602.79|16728.57|16608.57|16722.79|16602.79|10
1641558070000|2022-01-07 12:21:10|16722.5|16602.5|16721.95|16601.95|16722.96|16602.96|16721.95|16601.95|10
1641558080000|2022-01-07 12:21:20|16722|16602|16723.55|16603.55|16723.92|16603.92|16722|16602|10
1641558090000|2022-01-07 12:21:30|16724.06|16604.06|16721.98|16601.98|16724.06|16604.06|16721.98|16601.98|10
1641558100000|2022-01-07 12:21:40|16721.57|16601.57|16718.53|16598.53|16721.57|16601.57|16718.35|16598.35|9
1641558110000|2022-01-07 12:21:50|16718.57|16598.57|16720.69|16600.69|16720.69|16600.69|16718.57|16598.57|10
1641558120000|2022-01-07 12:22:00|16720.83|16600.83|16722.51|16602.51|16722.64|16602.64|16720.83|16600.83|10
1641558130000|2022-01-07 12:22:10|16722.63|16602.63|16719.6|16599.6|16722.63|16602.63|16719.6|16599.6|9
1641558140000|2022-01-07 12:22:20|16718.82|16598.82|16712.83|16592.83|16718.82|16598.82|16712.83|16592.83|10
1641558150000|2022-01-07 12:22:30|16713.14|16593.14|16710.88|16590.88|16713.14|16593.14|16710.69|16590.69|10
1641558160000|2022-01-07 12:22:40|16710.46|16590.46|16709.36|16589.36|16710.53|16590.53|16709.31|16589.31|10
1641558170000|2022-01-07 12:22:50|16709.17|16589.17|16708.64|16588.64|16709.27|16589.27|16708.6|16588.6|10
1641558180000|2022-01-07 12:23:00|16708.77|16588.77|16709.4|16589.4|16709.4|16589.4|16708.24|16588.24|10
1641558190000|2022-01-07 12:23:10|16709.32|16589.32|16705.67|16585.67|16709.32|16589.32|16705.67|16585.67|9
1641558200000|2022-01-07 12:23:20|16705.85|16585.85|16706.56|16586.56|16706.91|16586.91|16705.85|16585.85|10
1641558210000|2022-01-07 12:23:30|16706.76|16586.76|16707.6|16587.6|16707.61|16587.61|16706.29|16586.29|10
1641558220000|2022-01-07 12:23:40|16707.46|16587.46|16706.47|16586.47|16707.46|16587.46|16706.37|16586.37|9
1641558230000|2022-01-07 12:23:50|16706.61|16586.61|16708.91|16588.91|16709.11|16589.11|16706.61|16586.61|10
1641558240000|2022-01-07 12:24:00|16709.31|16589.31|16711.03|16591.03|16711.03|16591.03|16709.31|16589.31|9
1641558250000|2022-01-07 12:24:10|16710.2|16590.2|16712.71|16592.71|16712.71|16592.71|16710.03|16590.03|9
1641558260000|2022-01-07 12:24:20|16712.73|16592.73|16713.65|16593.65|16713.72|16593.72|16712.73|16592.73|10
1641558270000|2022-01-07 12:24:30|16713.8|16593.8|16712.72|16592.72|16713.8|16593.8|16712.27|16592.27|10
1641558280000|2022-01-07 12:24:40|16711.92|16591.92|16710.57|16590.57|16711.92|16591.92|16710.55|16590.55|10
1641558290000|2022-01-07 12:24:50|16710.26|16590.26|16709.41|16589.41|16710.26|16590.26|16709.41|16589.41|9
1641558300000|2022-01-07 12:25:00|16709|16589|16707.23|16587.23|16709|16589|16707.23|16587.23|10
1641558310000|2022-01-07 12:25:10|16707.11|16587.11|16706.9|16586.9|16707.11|16587.11|16705.87|16585.87|9
1641558320000|2022-01-07 12:25:20|16707.1|16587.1|16706.73|16586.73|16707.27|16587.27|16706.31|16586.31|10
1641558330000|2022-01-07 12:25:30|16705.25|16585.25|16705.6|16585.6|16705.78|16585.78|16704.65|16584.65|9
1641558340000|2022-01-07 12:25:40|16706.19|16586.19|16707.18|16587.18|16707.53|16587.53|16706.19|16586.19|8
1641558350000|2022-01-07 12:25:50|16707|16587|16709.79|16589.79|16709.79|16589.79|16706.86|16586.86|9
1641558360000|2022-01-07 12:26:00|16710.09|16590.09|16714.24|16594.24|16714.24|16594.24|16710.09|16590.09|10
1641558370000|2022-01-07 12:26:10|16714.37|16594.37|16715.04|16595.04|16715.04|16595.04|16713.88|16593.88|10
1641558380000|2022-01-07 12:26:20|16715.53|16595.53|16717.67|16597.67|16717.67|16597.67|16715.53|16595.53|10
1641558390000|2022-01-07 12:26:30|16718.06|16598.06|16721.15|16601.15|16721.15|16601.15|16718.06|16598.06|10
1641558400000|2022-01-07 12:26:40|16721.07|16601.07|16737.02|16617.02|16737.02|16617.02|16721.07|16601.07|10
1641558410000|2022-01-07 12:26:50|16738.04|16618.04|16742.42|16622.42|16742.42|16622.42|16738.04|16618.04|10
1641558420000|2022-01-07 12:27:00|16744.6|16624.6|16746.47|16626.47|16746.54|16626.54|16744.21|16624.21|10
1641558430000|2022-01-07 12:27:10|16746.6|16626.6|16749.68|16629.68|16749.68|16629.68|16746.6|16626.6|10
1641558440000|2022-01-07 12:27:20|16750.33|16630.33|16749.26|16629.26|16750.67|16630.67|16749.26|16629.26|8
1641558450000|2022-01-07 12:27:30|16748.86|16628.86|16745.67|16625.67|16748.95|16628.95|16745.67|16625.67|10
1641558460000|2022-01-07 12:27:40|16745.71|16625.71|16745.79|16625.79|16746.42|16626.42|16745.4|16625.4|10
1641558470000|2022-01-07 12:27:50|16745.72|16625.72|16746.52|16626.52|16746.52|16626.52|16745.46|16625.46|10
1641558480000|2022-01-07 12:28:00|16746.74|16626.74|16749.66|16629.66|16749.66|16629.66|16746.74|16626.74|10
1641558490000|2022-01-07 12:28:10|16749.63|16629.63|16751.05|16631.05|16751.05|16631.05|16749.63|16629.63|9
1641558500000|2022-01-07 12:28:20|16750.89|16630.89|16751.51|16631.51|16752.16|16632.16|16750.89|16630.89|9
1641558510000|2022-01-07 12:28:30|16751.43|16631.43|16754.99|16634.99|16755.41|16635.41|16751.33|16631.33|10
1641558520000|2022-01-07 12:28:40|16755.23|16635.23|16756.19|16636.19|16756.19|16636.19|16754.91|16634.91|10
1641558530000|2022-01-07 12:28:50|16756.79|16636.79|16755.84|16635.84|16757.46|16637.46|16755.84|16635.84|10
1641558540000|2022-01-07 12:29:00|16755.89|16635.89|16753.85|16633.85|16755.89|16635.89|16753.85|16633.85|10
1641558550000|2022-01-07 12:29:10|16753.31|16633.31|16752.43|16632.43|16753.5|16633.5|16752.18|16632.18|10
1641558560000|2022-01-07 12:29:20|16752.7|16632.7|16750.53|16630.53|16752.7|16632.7|16750.53|16630.53|10
1641558570000|2022-01-07 12:29:30|16750.94|16630.94|16751.48|16631.48|16751.48|16631.48|16750.56|16630.56|10
1641558580000|2022-01-07 12:29:40|16751.87|16631.87|16751.57|16631.57|16751.87|16631.87|16751.39|16631.39|10
1641558590000|2022-01-07 12:29:50|16752.04|16632.04|16752.52|16632.52|16752.52|16632.52|16751.81|16631.81|10
1641558600000|2022-01-07 12:30:00|16752.75|16632.75|16754.01|16634.01|16754.01|16634.01|16752.57|16632.57|8
1641558610000|2022-01-07 12:30:10|16753.94|16633.94|16757.41|16637.41|16757.41|16637.41|16753.94|16633.94|10
1641558620000|2022-01-07 12:30:20|16757.44|16637.44|16761.71|16641.71|16761.71|16641.71|16757.27|16637.27|10
1641558630000|2022-01-07 12:30:30|16761.86|16641.86|16766.16|16646.16|16766.16|16646.16|16761.86|16641.86|10
1641558640000|2022-01-07 12:30:40|16766.44|16646.44|16768.19|16648.19|16768.3|16648.3|16766.44|16646.44|10
1641558650000|2022-01-07 12:30:50|16768.06|16648.06|16766.53|16646.53|16768.58|16648.58|16766.53|16646.53|10
1641558660000|2022-01-07 12:31:00|16766.5|16646.5|16764.09|16644.09|16766.5|16646.5|16764.09|16644.09|10
1641558670000|2022-01-07 12:31:10|16763.58|16643.58|16765.44|16645.44|16765.44|16645.44|16763.58|16643.58|9
1641558680000|2022-01-07 12:31:20|16765.03|16645.03|16762.6|16642.6|16765.3|16645.3|16762.6|16642.6|10
1641558690000|2022-01-07 12:31:30|16763.38|16643.38|16763.87|16643.87|16763.94|16643.94|16763.38|16643.38|9
1641558700000|2022-01-07 12:31:40|16765.25|16645.25|16766.72|16646.72|16767.09|16647.09|16765.24|16645.24|10
1641558710000|2022-01-07 12:31:50|16766.57|16646.57|16768.74|16648.74|16768.74|16648.74|16766.57|16646.57|9
1641558720000|2022-01-07 12:32:00|16768.92|16648.92|16767.79|16647.79|16769.08|16649.08|16767.65|16647.65|10
1641558730000|2022-01-07 12:32:10|16767.66|16647.66|16770.53|16650.53|16770.53|16650.53|16767.66|16647.66|10
1641558740000|2022-01-07 12:32:20|16771.29|16651.29|16772.79|16652.79|16772.79|16652.79|16771.09|16651.09|10
1641558750000|2022-01-07 12:32:30|16772.54|16652.54|16774.14|16654.14|16774.14|16654.14|16772.54|16652.54|10
1641558760000|2022-01-07 12:32:40|16773.41|16653.41|16774.96|16654.96|16774.99|16654.99|16773.36|16653.36|10
1641558770000|2022-01-07 12:32:50|16775.28|16655.28|16777.88|16657.88|16777.88|16657.88|16775.28|16655.28|10
1641558780000|2022-01-07 12:33:00|16778.35|16658.35|16780.37|16660.37|16780.37|16660.37|16778.35|16658.35|10
1641558790000|2022-01-07 12:33:10|16780.34|16660.34|16780.14|16660.14|16781.01|16661.01|16780.14|16660.14|10
1641558800000|2022-01-07 12:33:20|16780.43|16660.43|16779.24|16659.24|16780.43|16660.43|16779.24|16659.24|8
1641558810000|2022-01-07 12:33:30|16778.99|16658.99|16778.95|16658.95|16778.99|16658.99|16778.3|16658.3|10
1641558820000|2022-01-07 12:33:40|16778.75|16658.75|16777.28|16657.28|16778.75|16658.75|16777.16|16657.16|10
1641558830000|2022-01-07 12:33:50|16777.26|16657.26|16773.69|16653.69|16777.26|16657.26|16773.67|16653.67|10
1641558840000|2022-01-07 12:34:00|16772.87|16652.87|16770.49|16650.49|16772.91|16652.91|16770.49|16650.49|10
1641558850000|2022-01-07 12:34:10|16770.54|16650.54|16766.87|16646.87|16770.54|16650.54|16766.87|16646.87|10
1641558860000|2022-01-07 12:34:20|16766.81|16646.81|16765.24|16645.24|16766.81|16646.81|16765.18|16645.18|10
1641558870000|2022-01-07 12:34:30|16765.03|16645.03|16763.51|16643.51|16765.08|16645.08|16763.51|16643.51|10
1641558880000|2022-01-07 12:34:40|16763.47|16643.47|16762.4|16642.4|16763.47|16643.47|16762.4|16642.4|9
1641558890000|2022-01-07 12:34:50|16761.63|16641.63|16759.09|16639.09|16761.63|16641.63|16759.09|16639.09|10
1641558900000|2022-01-07 12:35:00|16759.01|16639.01|16754.9|16634.9|16759.01|16639.01|16754.9|16634.9|10
1641558910000|2022-01-07 12:35:10|16754.3|16634.3|16752.18|16632.18|16754.42|16634.42|16752.18|16632.18|10
1641558920000|2022-01-07 12:35:20|16752.09|16632.09|16748.72|16628.72|16752.09|16632.09|16748.72|16628.72|10
1641558930000|2022-01-07 12:35:30|16748.54|16628.54|16743.97|16623.97|16748.54|16628.54|16743.97|16623.97|10
1641558940000|2022-01-07 12:35:40|16744.49|16624.49|16743.67|16623.67|16744.59|16624.59|16743.67|16623.67|10
1641558950000|2022-01-07 12:35:50|16743.33|16623.33|16742.1|16622.1|16743.74|16623.74|16742.1|16622.1|9
1641558960000|2022-01-07 12:36:00|16742.37|16622.37|16739|16619|16742.37|16622.37|16739|16619|10
1641558970000|2022-01-07 12:36:10|16738.85|16618.85|16739.18|16619.18|16739.18|16619.18|16737.41|16617.41|10
1641558980000|2022-01-07 12:36:20|16739.31|16619.31|16735.57|16615.57|16739.47|16619.47|16735.57|16615.57|9
1641558990000|2022-01-07 12:36:30|16735.85|16615.85|16732.9|16612.9|16735.93|16615.93|16732.7|16612.7|10
1641559000000|2022-01-07 12:36:40|16733.55|16613.55|16735.22|16615.22|16735.33|16615.33|16733.55|16613.55|10
1641559010000|2022-01-07 12:36:50|16735.24|16615.24|16734.85|16614.85|16735.41|16615.41|16734.55|16614.55|10
1641559020000|2022-01-07 12:37:00|16734.77|16614.77|16736.59|16616.59|16736.71|16616.71|16734.77|16614.77|9
1641559030000|2022-01-07 12:37:10|16736.01|16616.01|16734.88|16614.88|16736.01|16616.01|16734.88|16614.88|9
1641559040000|2022-01-07 12:37:20|16735.39|16615.39|16736.38|16616.38|16736.58|16616.58|16735.39|16615.39|10
1641559050000|2022-01-07 12:37:30|16736.54|16616.54|16736.76|16616.76|16736.96|16616.96|16736.03|16616.03|10
1641559060000|2022-01-07 12:37:40|16737.02|16617.02|16739.25|16619.25|16739.25|16619.25|16736.97|16616.97|10
1641559070000|2022-01-07 12:37:50|16739.57|16619.57|16742.2|16622.2|16742.2|16622.2|16739.57|16619.57|10
1641559080000|2022-01-07 12:38:00|16742.27|16622.27|16743.03|16623.03|16743.3|16623.3|16742.27|16622.27|9
1641559090000|2022-01-07 12:38:10|16743.04|16623.04|16742.69|16622.69|16743.05|16623.05|16742.14|16622.14|10
1641559100000|2022-01-07 12:38:20|16742.79|16622.79|16745.71|16625.71|16745.72|16625.72|16742.59|16622.59|9
1641559110000|2022-01-07 12:38:30|16745.86|16625.86|16747.93|16627.93|16748.07|16628.07|16745.86|16625.86|10
1641559120000|2022-01-07 12:38:40|16748.76|16628.76|16751|16631|16751|16631|16748.76|16628.76|10
1641559130000|2022-01-07 12:38:50|16751.37|16631.37|16753.17|16633.17|16753.17|16633.17|16751.37|16631.37|10
1641559140000|2022-01-07 12:39:00|16753.28|16633.28|16752.59|16632.59|16753.28|16633.28|16752.45|16632.45|9
1641559150000|2022-01-07 12:39:10|16752.21|16632.21|16750|16630|16752.21|16632.21|16750|16630|10
1641559160000|2022-01-07 12:39:20|16750.72|16630.72|16750.91|16630.91|16750.99|16630.99|16750.66|16630.66|10
1641559170000|2022-01-07 12:39:30|16750.98|16630.98|16751.05|16631.05|16751.17|16631.17|16750.77|16630.77|9
1641559180000|2022-01-07 12:39:40|16750.97|16630.97|16752|16632|16752|16632|16750.97|16630.97|9
1641559190000|2022-01-07 12:39:50|16752.04|16632.04|16753.19|16633.19|16753.84|16633.84|16752.04|16632.04|10
1641559200000|2022-01-07 12:40:00|16752.97|16632.97|16754.77|16634.77|16755.2|16635.2|16752.97|16632.97|10
1641559210000|2022-01-07 12:40:10|16754.65|16634.65|16750.54|16630.54|16754.65|16634.65|16750.54|16630.54|9
1641559220000|2022-01-07 12:40:20|16750.14|16630.14|16746.37|16626.37|16750.14|16630.14|16746.37|16626.37|9
1641559230000|2022-01-07 12:40:30|16746.33|16626.33|16742.55|16622.55|16746.33|16626.33|16742.55|16622.55|9
1641559240000|2022-01-07 12:40:40|16742.45|16622.45|16738.79|16618.79|16742.59|16622.59|16738.79|16618.79|10
1641559250000|2022-01-07 12:40:50|16738.71|16618.71|16737.62|16617.62|16738.74|16618.74|16737.62|16617.62|10
1641559260000|2022-01-07 12:41:00|16737.52|16617.52|16735.95|16615.95|16737.79|16617.79|16735.93|16615.93|10
1641559270000|2022-01-07 12:41:10|16735.88|16615.88|16734.2|16614.2|16735.88|16615.88|16734.2|16614.2|10
1641559280000|2022-01-07 12:41:20|16734.28|16614.28|16734.46|16614.46|16734.46|16614.46|16733.02|16613.02|10
1641559290000|2022-01-07 12:41:30|16734.88|16614.88|16733.75|16613.75|16735.2|16615.2|16733.75|16613.75|10
1641559300000|2022-01-07 12:41:40|16733.4|16613.4|16733.04|16613.04|16733.6|16613.6|16733.04|16613.04|10
1641559310000|2022-01-07 12:41:50|16733.57|16613.57|16734.47|16614.47|16734.67|16614.67|16733.57|16613.57|10
1641559320000|2022-01-07 12:42:00|16734.65|16614.65|16735.08|16615.08|16736.22|16616.22|16734.65|16614.65|10
1641559330000|2022-01-07 12:42:10|16735.07|16615.07|16733.86|16613.86|16735.27|16615.27|16733.39|16613.39|8
1641559340000|2022-01-07 12:42:20|16733.8|16613.8|16736.19|16616.19|16736.19|16616.19|16733.8|16613.8|10
1641559350000|2022-01-07 12:42:30|16736.23|16616.23|16736.27|16616.27|16736.55|16616.55|16736.18|16616.18|9
1641559360000|2022-01-07 12:42:40|16736.11|16616.11|16738.42|16618.42|16738.55|16618.55|16736.06|16616.06|10
1641559370000|2022-01-07 12:42:50|16738.09|16618.09|16737.64|16617.64|16738.29|16618.29|16737.5|16617.5|9
1641559380000|2022-01-07 12:43:00|16737.71|16617.71|16737.8|16617.8|16738.19|16618.19|16737.71|16617.71|9
1641559390000|2022-01-07 12:43:10|16737.6|16617.6|16739.7|16619.7|16739.89|16619.89|16737.6|16617.6|9
1641559400000|2022-01-07 12:43:20|16740.01|16620.01|16738.6|16618.6|16740.59|16620.59|16738.6|16618.6|10
1641559410000|2022-01-07 12:43:30|16738.37|16618.37|16736.56|16616.56|16738.37|16618.37|16736.1|16616.1|10
1641559420000|2022-01-07 12:43:40|16736.85|16616.85|16737.69|16617.69|16737.69|16617.69|16736.53|16616.53|10
1641559430000|2022-01-07 12:43:50|16737.71|16617.71|16738.65|16618.65|16738.92|16618.92|16737.15|16617.15|10
1641559440000|2022-01-07 12:44:00|16738.59|16618.59|16738.81|16618.81|16738.81|16618.81|16737.77|16617.77|9
1641559450000|2022-01-07 12:44:10|16738.93|16618.93|16744.43|16624.43|16744.43|16624.43|16738.93|16618.93|10
1641559460000|2022-01-07 12:44:20|16744.44|16624.44|16746.8|16626.8|16746.8|16626.8|16744.25|16624.25|10
1641559470000|2022-01-07 12:44:30|16746.92|16626.92|16746.78|16626.78|16747.18|16627.18|16746.3|16626.3|9
1641559480000|2022-01-07 12:44:40|16746.14|16626.14|16746.51|16626.51|16746.51|16626.51|16745.52|16625.52|10
1641559490000|2022-01-07 12:44:50|16746.34|16626.34|16747.01|16627.01|16747.08|16627.08|16746.34|16626.34|10
1641559500000|2022-01-07 12:45:00|16747.36|16627.36|16746.54|16626.54|16748.31|16628.31|16746.54|16626.54|10
1641559510000|2022-01-07 12:45:10|16745.31|16625.31|16740.6|16620.6|16745.54|16625.54|16740.6|16620.6|10
1641559520000|2022-01-07 12:45:20|16740.27|16620.27|16737.05|16617.05|16740.42|16620.42|16737.05|16617.05|10
1641559530000|2022-01-07 12:45:30|16736.53|16616.53|16734.54|16614.54|16736.53|16616.53|16734.53|16614.53|10
1641559540000|2022-01-07 12:45:40|16733.62|16613.62|16734.64|16614.64|16734.64|16614.64|16733.62|16613.62|10
1641559550000|2022-01-07 12:45:50|16735.52|16615.52|16738.41|16618.41|16738.52|16618.52|16735.52|16615.52|10
1641559560000|2022-01-07 12:46:00|16738.44|16618.44|16740.94|16620.94|16740.94|16620.94|16738.44|16618.44|9
1641559570000|2022-01-07 12:46:10|16741.25|16621.25|16742.45|16622.45|16742.68|16622.68|16741.25|16621.25|10
1641559580000|2022-01-07 12:46:20|16742.57|16622.57|16744.03|16624.03|16744.34|16624.34|16742.3|16622.3|10
1641559590000|2022-01-07 12:46:30|16744.81|16624.81|16747.77|16627.77|16747.77|16627.77|16744.81|16624.81|10
1641559600000|2022-01-07 12:46:40|16748.29|16628.29|16749.57|16629.57|16749.57|16629.57|16748.29|16628.29|10
1641559610000|2022-01-07 12:46:50|16749.46|16629.46|16751.23|16631.23|16751.44|16631.44|16749.46|16629.46|9
1641559620000|2022-01-07 12:47:00|16751.53|16631.53|16750.96|16630.96|16751.9|16631.9|16750.96|16630.96|9
1641559630000|2022-01-07 12:47:10|16751.15|16631.15|16749.62|16629.62|16751.15|16631.15|16749.62|16629.62|10
1641559640000|2022-01-07 12:47:20|16749.57|16629.57|16747.57|16627.57|16749.57|16629.57|16747.57|16627.57|10
1641559650000|2022-01-07 12:47:30|16747.76|16627.76|16748.99|16628.99|16749.08|16629.08|16747.7|16627.7|9
1641559660000|2022-01-07 12:47:40|16749.42|16629.42|16750.65|16630.65|16750.9|16630.9|16749.42|16629.42|10
1641559670000|2022-01-07 12:47:50|16750.89|16630.89|16750.85|16630.85|16751.08|16631.08|16750.44|16630.44|10
1641559680000|2022-01-07 12:48:00|16751.29|16631.29|16750.33|16630.33|16751.29|16631.29|16750.29|16630.29|9
1641559690000|2022-01-07 12:48:10|16751.26|16631.26|16750.14|16630.14|16751.38|16631.38|16750.14|16630.14|10
1641559700000|2022-01-07 12:48:20|16749.98|16629.98|16748.38|16628.38|16749.98|16629.98|16748.38|16628.38|10
1641559710000|2022-01-07 12:48:30|16748.07|16628.07|16746.58|16626.58|16748.09|16628.09|16746.58|16626.58|10
1641559720000|2022-01-07 12:48:40|16746.08|16626.08|16745.33|16625.33|16746.08|16626.08|16745.07|16625.07|10
1641559730000|2022-01-07 12:48:50|16744.85|16624.85|16742.37|16622.37|16744.85|16624.85|16741.99|16621.99|8
1641559740000|2022-01-07 12:49:00|16742.22|16622.22|16738.52|16618.52|16742.22|16622.22|16738.52|16618.52|10
1641559750000|2022-01-07 12:49:10|16738.44|16618.44|16736.48|16616.48|16738.44|16618.44|16736.48|16616.48|10
1641559760000|2022-01-07 12:49:20|16736.24|16616.24|16736.71|16616.71|16736.92|16616.92|16735.83|16615.83|10
1641559770000|2022-01-07 12:49:30|16736.84|16616.84|16737.7|16617.7|16737.7|16617.7|16736.78|16616.78|10
1641559780000|2022-01-07 12:49:40|16738.59|16618.59|16739.17|16619.17|16739.44|16619.44|16738.59|16618.59|10
1641559790000|2022-01-07 12:49:50|16739.28|16619.28|16737.12|16617.12|16739.28|16619.28|16737.12|16617.12|9
1641559800000|2022-01-07 12:50:00|16737.47|16617.47|16737.55|16617.55|16737.55|16617.55|16737.21|16617.21|10
1641559810000|2022-01-07 12:50:10|16737.67|16617.67|16734.36|16614.36|16738.37|16618.37|16734.36|16614.36|10
1641559820000|2022-01-07 12:50:20|16733.97|16613.97|16731.55|16611.55|16734.07|16614.07|16731.55|16611.55|10
1641559830000|2022-01-07 12:50:30|16731.1|16611.1|16729.27|16609.27|16731.1|16611.1|16729.16|16609.16|10
1641559840000|2022-01-07 12:50:40|16728.94|16608.94|16727.95|16607.95|16729.18|16609.18|16727.95|16607.95|10
1641559850000|2022-01-07 12:50:50|16727.35|16607.35|16726.6|16606.6|16727.7|16607.7|16726.54|16606.54|10
1641559860000|2022-01-07 12:51:00|16726.63|16606.63|16726.7|16606.7|16727.28|16607.28|16726.58|16606.58|10
1641559870000|2022-01-07 12:51:10|16726.17|16606.17|16727.6|16607.6|16727.74|16607.74|16726.13|16606.13|9
1641559880000|2022-01-07 12:51:20|16727.58|16607.58|16730.22|16610.22|16730.41|16610.41|16727.58|16607.58|10
1641559890000|2022-01-07 12:51:30|16730.83|16610.83|16731.3|16611.3|16731.3|16611.3|16730.13|16610.13|10
1641559900000|2022-01-07 12:51:40|16732.35|16612.35|16733.58|16613.58|16733.58|16613.58|16732.09|16612.09|10
1641559910000|2022-01-07 12:51:50|16733.71|16613.71|16733.07|16613.07|16733.99|16613.99|16732.98|16612.98|10
1641559920000|2022-01-07 12:52:00|16733.14|16613.14|16731.56|16611.56|16733.23|16613.23|16731.56|16611.56|9
1641559930000|2022-01-07 12:52:10|16730.53|16610.53|16727.5|16607.5|16730.53|16610.53|16727.41|16607.41|10
1641559940000|2022-01-07 12:52:20|16727.27|16607.27|16725.29|16605.29|16727.27|16607.27|16725.29|16605.29|9
1641559950000|2022-01-07 12:52:30|16724.77|16604.77|16719.36|16599.36|16724.77|16604.77|16719.36|16599.36|10
1641559960000|2022-01-07 12:52:40|16718.78|16598.78|16718.91|16598.91|16719.1|16599.1|16718.57|16598.57|10
1641559970000|2022-01-07 12:52:50|16719.04|16599.04|16718.12|16598.12|16719.04|16599.04|16718.12|16598.12|9
1641559980000|2022-01-07 12:53:00|16718.04|16598.04|16714.51|16594.51|16718.23|16598.23|16714.25|16594.25|9
1641559990000|2022-01-07 12:53:10|16714.71|16594.71|16711.45|16591.45|16714.71|16594.71|16711.45|16591.45|10
1641560000000|2022-01-07 12:53:20|16711.57|16591.57|16707.22|16587.22|16711.57|16591.57|16707.22|16587.22|10
1641560010000|2022-01-07 12:53:30|16707.02|16587.02|16704.2|16584.2|16707.03|16587.03|16704.2|16584.2|10
1641560020000|2022-01-07 12:53:40|16703.48|16583.48|16703.65|16583.65|16703.92|16583.92|16703.2|16583.2|10
1641560030000|2022-01-07 12:53:50|16703.12|16583.12|16700.76|16580.76|16703.12|16583.12|16700.76|16580.76|9
1641560040000|2022-01-07 12:54:00|16700.72|16580.72|16701.42|16581.42|16701.42|16581.42|16700.43|16580.43|10
1641560050000|2022-01-07 12:54:10|16701.55|16581.55|16700.45|16580.45|16702.34|16582.34|16700.45|16580.45|10
1641560060000|2022-01-07 12:54:20|16700.37|16580.37|16698.1|16578.1|16700.37|16580.37|16698.1|16578.1|10
1641560070000|2022-01-07 12:54:30|16698.08|16578.08|16695.4|16575.4|16698.08|16578.08|16695.34|16575.34|9
1641560080000|2022-01-07 12:54:40|16695.67|16575.67|16693.85|16573.85|16695.67|16575.67|16693.85|16573.85|10
1641560090000|2022-01-07 12:54:50|16693.54|16573.54|16693.23|16573.23|16693.78|16573.78|16692.89|16572.89|9
1641560100000|2022-01-07 12:55:00|16691.83|16571.83|16691.83|16571.83|16691.97|16571.97|16691.81|16571.81|9
1641560110000|2022-01-07 12:55:10|16690.58|16570.58|16690.69|16570.69|16690.77|16570.77|16689.74|16569.74|10
1641560120000|2022-01-07 12:55:20|16690.92|16570.92|16691.55|16571.55|16691.55|16571.55|16690.89|16570.89|10
1641560130000|2022-01-07 12:55:30|16691.33|16571.33|16694.53|16574.53|16694.53|16574.53|16691.32|16571.32|10
1641560140000|2022-01-07 12:55:40|16695.76|16575.76|16698.49|16578.49|16698.49|16578.49|16695.72|16575.72|10
1641560150000|2022-01-07 12:55:50|16698.2|16578.2|16699.6|16579.6|16699.6|16579.6|16698.2|16578.2|9
1641560160000|2022-01-07 12:56:00|16699.69|16579.69|16701.46|16581.46|16701.46|16581.46|16699.69|16579.69|10
1641560170000|2022-01-07 12:56:10|16701.59|16581.59|16700.12|16580.12|16701.59|16581.59|16699.92|16579.92|10
1641560180000|2022-01-07 12:56:20|16700.4|16580.4|16701.08|16581.08|16701.31|16581.31|16700.4|16580.4|7
1641560190000|2022-01-07 12:56:30|16701.17|16581.17|16697.66|16577.66|16701.17|16581.17|16697.66|16577.66|9
1641560200000|2022-01-07 12:56:40|16697.57|16577.57|16696.23|16576.23|16697.57|16577.57|16696.23|16576.23|10
1641560210000|2022-01-07 12:56:50|16696.33|16576.33|16698.12|16578.12|16698.12|16578.12|16696.33|16576.33|10
1641560220000|2022-01-07 12:57:00|16698.16|16578.16|16698.18|16578.18|16699.19|16579.19|16698.13|16578.13|9
1641560230000|2022-01-07 12:57:10|16698.04|16578.04|16697.31|16577.31|16698.04|16578.04|16697.19|16577.19|9
1641560240000|2022-01-07 12:57:20|16697.32|16577.32|16698.72|16578.72|16698.72|16578.72|16697.32|16577.32|10
1641560250000|2022-01-07 12:57:30|16698.79|16578.79|16701.03|16581.03|16701.03|16581.03|16698.79|16578.79|10
1641560260000|2022-01-07 12:57:40|16701.16|16581.16|16704.44|16584.44|16704.44|16584.44|16701.16|16581.16|10
1641560270000|2022-01-07 12:57:50|16704.45|16584.45|16704.77|16584.77|16704.77|16584.77|16704.24|16584.24|10
1641560280000|2022-01-07 12:58:00|16705.07|16585.07|16705.19|16585.19|16705.31|16585.31|16704.95|16584.95|10
1641560290000|2022-01-07 12:58:10|16705.2|16585.2|16705.06|16585.06|16705.73|16585.73|16705.06|16585.06|10
1641560300000|2022-01-07 12:58:20|16705.09|16585.09|16705.81|16585.81|16705.9|16585.9|16705.09|16585.09|10
1641560310000|2022-01-07 12:58:30|16705.8|16585.8|16706.36|16586.36|16706.94|16586.94|16705.8|16585.8|10
1641560320000|2022-01-07 12:58:40|16706.35|16586.35|16706.5|16586.5|16706.5|16586.5|16706.04|16586.04|9
1641560330000|2022-01-07 12:58:50|16706.49|16586.49|16707.89|16587.89|16708.43|16588.43|16706.44|16586.44|9
1641560340000|2022-01-07 12:59:00|16708.28|16588.28|16706.53|16586.53|16708.28|16588.28|16706.53|16586.53|10
1641560350000|2022-01-07 12:59:10|16706.54|16586.54|16703.9|16583.9|16706.57|16586.57|16703.9|16583.9|10
1641560360000|2022-01-07 12:59:20|16703.5|16583.5|16698.44|16578.44|16703.5|16583.5|16698.44|16578.44|10
1641560370000|2022-01-07 12:59:30|16698.01|16578.01|16694.14|16574.14|16698.01|16578.01|16694.14|16574.14|10
1641560380000|2022-01-07 12:59:40|16693.2|16573.2|16690.86|16570.86|16693.2|16573.2|16690.75|16570.75|10
1641560390000|2022-01-07 12:59:50|16690.89|16570.89|16693.38|16573.38|16693.38|16573.38|16690.89|16570.89|10
1641560400000|2022-01-07 13:00:00|16693.93|16573.93|16697.08|16577.08|16697.08|16577.08|16693.93|16573.93|9
1641560410000|2022-01-07 13:00:10|16698.38|16578.38|16705.4|16585.4|16705.4|16585.4|16698.38|16578.38|10
1641560420000|2022-01-07 13:00:20|16705.84|16585.84|16707.44|16587.44|16707.52|16587.52|16705.39|16585.39|10
1641560430000|2022-01-07 13:00:30|16707.74|16587.74|16708.01|16588.01|16708.12|16588.12|16707.02|16587.02|9
1641560440000|2022-01-07 13:00:40|16708.62|16588.62|16708.53|16588.53|16709|16589|16708.53|16588.53|9
1641560450000|2022-01-07 13:00:50|16708.48|16588.48|16709.24|16589.24|16709.24|16589.24|16708.19|16588.19|10
1641560460000|2022-01-07 13:01:00|16709.02|16589.02|16711.6|16591.6|16711.6|16591.6|16708.73|16588.73|10
1641560470000|2022-01-07 13:01:10|16711.22|16591.22|16720.17|16600.17|16720.17|16600.17|16711.22|16591.22|10
1641560480000|2022-01-07 13:01:20|16722.26|16602.26|16724.53|16604.53|16724.62|16604.62|16722.26|16602.26|10
1641560490000|2022-01-07 13:01:30|16724.62|16604.62|16724.16|16604.16|16724.85|16604.85|16723.94|16603.94|10
1641560500000|2022-01-07 13:01:40|16723.52|16603.52|16724.68|16604.68|16724.68|16604.68|16723.52|16603.52|10
1641560510000|2022-01-07 13:01:50|16725|16605|16725.13|16605.13|16726.47|16606.47|16724.9|16604.9|10
1641560520000|2022-01-07 13:02:00|16724.33|16604.33|16722.8|16602.8|16724.75|16604.75|16722.8|16602.8|10
1641560530000|2022-01-07 13:02:10|16722.9|16602.9|16719.34|16599.34|16722.9|16602.9|16719.34|16599.34|10
1641560540000|2022-01-07 13:02:20|16718.67|16598.67|16716.97|16596.97|16718.67|16598.67|16716.93|16596.93|9
1641560550000|2022-01-07 13:02:30|16716.7|16596.7|16713.93|16593.93|16716.7|16596.7|16713.93|16593.93|10
1641560560000|2022-01-07 13:02:40|16713.69|16593.69|16712.29|16592.29|16713.83|16593.83|16712.29|16592.29|10
1641560570000|2022-01-07 13:02:50|16712.12|16592.12|16709.96|16589.96|16712.12|16592.12|16709.4|16589.4|10
1641560580000|2022-01-07 13:03:00|16710.23|16590.23|16707.18|16587.18|16710.23|16590.23|16707.18|16587.18|10
1641560590000|2022-01-07 13:03:10|16707.61|16587.61|16706.2|16586.2|16707.61|16587.61|16705.68|16585.68|10
1641560600000|2022-01-07 13:03:20|16705.78|16585.78|16702.35|16582.35|16705.78|16585.78|16702.35|16582.35|10
1641560610000|2022-01-07 13:03:30|16701.82|16581.82|16698.21|16578.21|16701.82|16581.82|16698.21|16578.21|10
1641560620000|2022-01-07 13:03:40|16697.54|16577.54|16697.57|16577.57|16698.59|16578.59|16697.26|16577.26|9
1641560630000|2022-01-07 13:03:50|16697.38|16577.38|16697.12|16577.12|16697.73|16577.73|16697.05|16577.05|10
1641560640000|2022-01-07 13:04:00|16697.02|16577.02|16696.09|16576.09|16697.02|16577.02|16695.96|16575.96|10
1641560650000|2022-01-07 13:04:10|16695.75|16575.75|16696.01|16576.01|16696.51|16576.51|16695.75|16575.75|10
1641560660000|2022-01-07 13:04:20|16695.76|16575.76|16693.09|16573.09|16695.76|16575.76|16693.09|16573.09|10
1641560670000|2022-01-07 13:04:30|16692.67|16572.67|16692.06|16572.06|16692.76|16572.76|16691.92|16571.92|9
1641560680000|2022-01-07 13:04:40|16692.16|16572.16|16692.95|16572.95|16693.46|16573.46|16692.16|16572.16|10
1641560690000|2022-01-07 13:04:50|16692.65|16572.65|16692.61|16572.61|16693.05|16573.05|16692.54|16572.54|10
1641560700000|2022-01-07 13:05:00|16692.48|16572.48|16692.63|16572.63|16692.64|16572.64|16692.17|16572.17|10
1641560710000|2022-01-07 13:05:10|16692.34|16572.34|16693.05|16573.05|16693.05|16573.05|16692.23|16572.23|10
1641560720000|2022-01-07 13:05:20|16693.29|16573.29|16695.91|16575.91|16696.04|16576.04|16693.29|16573.29|8
1641560730000|2022-01-07 13:05:30|16696.57|16576.57|16697.23|16577.23|16697.52|16577.52|16696.44|16576.44|10
1641560740000|2022-01-07 13:05:40|16696.98|16576.98|16697.64|16577.64|16697.64|16577.64|16696.98|16576.98|10
1641560750000|2022-01-07 13:05:50|16697.72|16577.72|16700.14|16580.14|16700.14|16580.14|16697.72|16577.72|10
1641560760000|2022-01-07 13:06:00|16700.44|16580.44|16698.19|16578.19|16700.61|16580.61|16698.19|16578.19|10
1641560770000|2022-01-07 13:06:10|16697.96|16577.96|16692.6|16572.6|16697.96|16577.96|16692.6|16572.6|10
1641560780000|2022-01-07 13:06:20|16692.42|16572.42|16687.03|16567.03|16692.42|16572.42|16687.03|16567.03|10
1641560790000|2022-01-07 13:06:30|16686.7|16566.7|16678.06|16558.06|16686.7|16566.7|16678.06|16558.06|10
1641560800000|2022-01-07 13:06:40|16678|16558|16674.37|16554.37|16678|16558|16674.29|16554.29|10
1641560810000|2022-01-07 13:06:50|16672.76|16552.76|16668.54|16548.54|16672.76|16552.76|16668.54|16548.54|10
1641560820000|2022-01-07 13:07:00|16668.66|16548.66|16662.57|16542.57|16668.66|16548.66|16662.54|16542.54|10
1641560830000|2022-01-07 13:07:10|16661.81|16541.81|16658.62|16538.62|16661.92|16541.92|16658.54|16538.54|10
1641560840000|2022-01-07 13:07:20|16658.1|16538.1|16652.62|16532.62|16658.1|16538.1|16652.62|16532.62|10
1641560850000|2022-01-07 13:07:30|16651.91|16531.91|16647.85|16527.85|16651.91|16531.91|16647.23|16527.23|10
1641560860000|2022-01-07 13:07:40|16647.35|16527.35|16645.55|16525.55|16647.35|16527.35|16645.36|16525.36|10
1641560870000|2022-01-07 13:07:50|16645.19|16525.19|16645.76|16525.76|16646.04|16526.04|16645.19|16525.19|10
1641560880000|2022-01-07 13:08:00|16646.05|16526.05|16645.86|16525.86|16646.69|16526.69|16645.65|16525.65|9
1641560890000|2022-01-07 13:08:10|16645.64|16525.64|16640.27|16520.27|16645.64|16525.64|16640.27|16520.27|10
1641560900000|2022-01-07 13:08:20|16637.4|16517.4|16636.14|16516.14|16638.31|16518.31|16636.14|16516.14|10
1641560910000|2022-01-07 13:08:30|16634.43|16514.43|16629.9|16509.9|16634.43|16514.43|16629.65|16509.65|10
1641560920000|2022-01-07 13:08:40|16629.94|16509.94|16634.89|16514.89|16634.89|16514.89|16629.68|16509.68|9
1641560930000|2022-01-07 13:08:50|16635.19|16515.19|16637.88|16517.88|16637.88|16517.88|16634.86|16514.86|10
1641560940000|2022-01-07 13:09:00|16637.46|16517.46|16638.02|16518.02|16638.18|16518.18|16636.83|16516.83|9
1641560950000|2022-01-07 13:09:10|16638.4|16518.4|16638.87|16518.87|16638.87|16518.87|16637.94|16517.94|10
1641560960000|2022-01-07 13:09:20|16638.39|16518.39|16640.8|16520.8|16640.8|16520.8|16638.39|16518.39|9
1641560970000|2022-01-07 13:09:30|16641.32|16521.32|16642.99|16522.99|16642.99|16522.99|16640.55|16520.55|10
1641560980000|2022-01-07 13:09:40|16643.12|16523.12|16644.06|16524.06|16644.32|16524.32|16643.12|16523.12|10
1641560990000|2022-01-07 13:09:50|16644.07|16524.07|16643.64|16523.64|16644.31|16524.31|16643.64|16523.64|10
1641561000000|2022-01-07 13:10:00|16643.42|16523.42|16642.57|16522.57|16643.42|16523.42|16641.99|16521.99|10
1641561010000|2022-01-07 13:10:10|16642.43|16522.43|16642.06|16522.06|16642.76|16522.76|16642.06|16522.06|10
1641561020000|2022-01-07 13:10:20|16641.72|16521.72|16639.43|16519.43|16641.95|16521.95|16639.43|16519.43|9
1641561030000|2022-01-07 13:10:30|16639.02|16519.02|16634.38|16514.38|16639.02|16519.02|16634.38|16514.38|10
1641561040000|2022-01-07 13:10:40|16631.35|16511.35|16621.07|16501.07|16631.35|16511.35|16621.07|16501.07|10
1641561050000|2022-01-07 13:10:50|16620.09|16500.09|16619.73|16499.73|16620.53|16500.53|16618.35|16498.35|10
1641561060000|2022-01-07 13:11:00|16620.18|16500.18|16621.78|16501.78|16622.17|16502.17|16620.18|16500.18|9
1641561070000|2022-01-07 13:11:10|16622.05|16502.05|16625.11|16505.11|16625.11|16505.11|16622.05|16502.05|9
1641561080000|2022-01-07 13:11:20|16625.08|16505.08|16626.89|16506.89|16626.89|16506.89|16624.22|16504.22|10
1641561090000|2022-01-07 13:11:30|16626.54|16506.54|16626.6|16506.6|16627.1|16507.1|16626.54|16506.54|10
1641561100000|2022-01-07 13:11:40|16626.53|16506.53|16629.34|16509.34|16629.59|16509.59|16626.53|16506.53|10
1641561110000|2022-01-07 13:11:50|16628.28|16508.28|16628.91|16508.91|16628.91|16508.91|16628.28|16508.28|10
1641561120000|2022-01-07 13:12:00|16628.66|16508.66|16630.46|16510.46|16630.46|16510.46|16628.35|16508.35|10
1641561130000|2022-01-07 13:12:10|16630.98|16510.98|16630.68|16510.68|16632.01|16512.01|16630.68|16510.68|10
1641561140000|2022-01-07 13:12:20|16630.63|16510.63|16630.41|16510.41|16630.63|16510.63|16629.87|16509.87|9
1641561150000|2022-01-07 13:12:30|16629.99|16509.99|16630.3|16510.3|16630.73|16510.73|16629.99|16509.99|10
1641561160000|2022-01-07 13:12:40|16630.75|16510.75|16631.89|16511.89|16631.92|16511.92|16630.75|16510.75|10
1641561170000|2022-01-07 13:12:50|16631.81|16511.81|16630.32|16510.32|16631.81|16511.81|16630.29|16510.29|10
1641561180000|2022-01-07 13:13:00|16630.48|16510.48|16625.88|16505.88|16630.48|16510.48|16625.88|16505.88|10
1641561190000|2022-01-07 13:13:10|16625.25|16505.25|16619.4|16499.4|16625.25|16505.25|16619.4|16499.4|10
1641561200000|2022-01-07 13:13:20|16618.52|16498.52|16607.97|16487.97|16618.52|16498.52|16607.97|16487.97|10
1641561210000|2022-01-07 13:13:30|16608.01|16488.01|16602.13|16482.13|16608.01|16488.01|16600.64|16480.64|10
1641561220000|2022-01-07 13:13:40|16601.83|16481.83|16604.84|16484.84|16604.84|16484.84|16601.75|16481.75|10
1641561230000|2022-01-07 13:13:50|16604.52|16484.52|16602.82|16482.82|16605.2|16485.2|16602.82|16482.82|10
1641561240000|2022-01-07 13:14:00|16603.04|16483.04|16604.08|16484.08|16604.17|16484.17|16603.04|16483.04|9
1641561250000|2022-01-07 13:14:10|16603.98|16483.98|16602.33|16482.33|16603.98|16483.98|16602.33|16482.33|10
1641561260000|2022-01-07 13:14:20|16602.03|16482.03|16597.87|16477.87|16602.26|16482.26|16597.87|16477.87|10
1641561270000|2022-01-07 13:14:30|16597.83|16477.83|16598.4|16478.4|16598.98|16478.98|16597.83|16477.83|10
1641561280000|2022-01-07 13:14:40|16598.33|16478.33|16597.3|16477.3|16598.33|16478.33|16597.3|16477.3|10
1641561290000|2022-01-07 13:14:50|16597.33|16477.33|16597.6|16477.6|16597.6|16477.6|16596.8|16476.8|10
1641561300000|2022-01-07 13:15:00|16597.68|16477.68|16593.48|16473.48|16598.89|16478.89|16593.48|16473.48|10
1641561310000|2022-01-07 13:15:10|16592.4|16472.4|16587.13|16467.13|16592.4|16472.4|16587.11|16467.11|10
1641561320000|2022-01-07 13:15:20|16587.17|16467.17|16586.56|16466.56|16587.17|16467.17|16585.52|16465.52|10
1641561330000|2022-01-07 13:15:30|16587.24|16467.24|16585.58|16465.58|16587.56|16467.56|16585.58|16465.58|10
1641561340000|2022-01-07 13:15:40|16585.28|16465.28|16587.49|16467.49|16587.62|16467.62|16585.21|16465.21|10
1641561350000|2022-01-07 13:15:50|16587.64|16467.64|16588|16468|16588.76|16468.76|16586.25|16466.25|10
1641561360000|2022-01-07 13:16:00|16588.36|16468.36|16593.9|16473.9|16593.99|16473.99|16588.36|16468.36|9
1641561370000|2022-01-07 13:16:10|16593.62|16473.62|16591.15|16471.15|16593.71|16473.71|16591.15|16471.15|10
1641561380000|2022-01-07 13:16:20|16591.34|16471.34|16595.57|16475.57|16595.57|16475.57|16591.34|16471.34|10
1641561390000|2022-01-07 13:16:30|16596.21|16476.21|16598.09|16478.09|16598.09|16478.09|16596.13|16476.13|10
1641561400000|2022-01-07 13:16:40|16598.21|16478.21|16600.57|16480.57|16600.57|16480.57|16598.21|16478.21|10
1641561410000|2022-01-07 13:16:50|16600.64|16480.64|16602.9|16482.9|16603.28|16483.28|16600.64|16480.64|10
1641561420000|2022-01-07 13:17:00|16603.08|16483.08|16605.11|16485.11|16605.11|16485.11|16602.7|16482.7|10
1641561430000|2022-01-07 13:17:10|16605.15|16485.15|16611.4|16491.4|16611.4|16491.4|16604.76|16484.76|10
1641561440000|2022-01-07 13:17:20|16611.63|16491.63|16616.3|16496.3|16616.3|16496.3|16611.63|16491.63|10
1641561450000|2022-01-07 13:17:30|16616.55|16496.55|16619.91|16499.91|16619.91|16499.91|16616.55|16496.55|10
1641561460000|2022-01-07 13:17:40|16619.68|16499.68|16620.71|16500.71|16620.71|16500.71|16619.36|16499.36|9
1641561470000|2022-01-07 13:17:50|16621.28|16501.28|16621.45|16501.45|16624.18|16504.18|16621.28|16501.28|10
1641561480000|2022-01-07 13:18:00|16619.37|16499.37|16611.1|16491.1|16619.37|16499.37|16609.89|16489.89|10
1641561490000|2022-01-07 13:18:10|16611.28|16491.28|16612.62|16492.62|16612.62|16492.62|16611.25|16491.25|10
1641561500000|2022-01-07 13:18:20|16612.41|16492.41|16610.52|16490.52|16612.82|16492.82|16610.52|16490.52|10
1641561510000|2022-01-07 13:18:30|16610.54|16490.54|16606.89|16486.89|16610.54|16490.54|16606.84|16486.84|9
1641561520000|2022-01-07 13:18:40|16607.47|16487.47|16607.42|16487.42|16607.95|16487.95|16607.18|16487.18|9
1641561530000|2022-01-07 13:18:50|16607.16|16487.16|16607.28|16487.28|16607.74|16487.74|16606.88|16486.88|10
1641561540000|2022-01-07 13:19:00|16606.85|16486.85|16608.2|16488.2|16608.35|16488.35|16606.85|16486.85|10
1641561550000|2022-01-07 13:19:10|16607.64|16487.64|16607.27|16487.27|16607.64|16487.64|16606.68|16486.68|10
1641561560000|2022-01-07 13:19:20|16607.44|16487.44|16609.66|16489.66|16609.66|16489.66|16606.97|16486.97|9
1641561570000|2022-01-07 13:19:30|16609.25|16489.25|16609|16489|16609.25|16489.25|16608.53|16488.53|10
1641561580000|2022-01-07 13:19:40|16608.86|16488.86|16609.76|16489.76|16610.2|16490.2|16608.86|16488.86|9
1641561590000|2022-01-07 13:19:50|16609.77|16489.77|16609.18|16489.18|16609.77|16489.77|16608.98|16488.98|10
1641561600000|2022-01-07 13:20:00|16609.4|16489.4|16609.25|16489.25|16610.37|16490.37|16609.25|16489.25|10
1641561610000|2022-01-07 13:20:10|16608.97|16488.97|16608.41|16488.41|16609.44|16489.44|16608.34|16488.34|10
1641561620000|2022-01-07 13:20:20|16608.42|16488.42|16609.29|16489.29|16609.29|16489.29|16608.37|16488.37|10
1641561630000|2022-01-07 13:20:30|16609.1|16489.1|16609.23|16489.23|16609.97|16489.97|16609.03|16489.03|10
1641561640000|2022-01-07 13:20:40|16608.92|16488.92|16609.49|16489.49|16609.49|16489.49|16608.92|16488.92|9
1641561650000|2022-01-07 13:20:50|16609.84|16489.84|16610.13|16490.13|16610.42|16490.42|16609.53|16489.53|10
1641561660000|2022-01-07 13:21:00|16610.01|16490.01|16613.38|16493.38|16613.38|16493.38|16610.01|16490.01|10
1641561670000|2022-01-07 13:21:10|16614.6|16494.6|16613.6|16493.6|16614.85|16494.85|16613.53|16493.53|10
1641561680000|2022-01-07 13:21:20|16613.32|16493.32|16615.54|16495.54|16615.7|16495.7|16613.05|16493.05|10
1641561690000|2022-01-07 13:21:30|16616.16|16496.16|16620.02|16500.02|16620.02|16500.02|16616.16|16496.16|9
1641561700000|2022-01-07 13:21:40|16620.44|16500.44|16621.03|16501.03|16622.18|16502.18|16620.44|16500.44|10
1641561710000|2022-01-07 13:21:50|16620.69|16500.69|16620.77|16500.77|16621.36|16501.36|16620.48|16500.48|10
1641561720000|2022-01-07 13:22:00|16620.89|16500.89|16617.94|16497.94|16620.89|16500.89|16617.74|16497.74|10
1641561730000|2022-01-07 13:22:10|16617.77|16497.77|16616.13|16496.13|16617.77|16497.77|16615.65|16495.65|10
1641561740000|2022-01-07 13:22:20|16615.38|16495.38|16614.7|16494.7|16616.02|16496.02|16614.47|16494.47|10
1641561750000|2022-01-07 13:22:30|16614.87|16494.87|16613.24|16493.24|16614.87|16494.87|16613.24|16493.24|8
1641561760000|2022-01-07 13:22:40|16612.5|16492.5|16609.07|16489.07|16612.5|16492.5|16609.04|16489.04|10
1641561770000|2022-01-07 13:22:50|16609.56|16489.56|16607.63|16487.63|16609.92|16489.92|16607.33|16487.33|10
1641561780000|2022-01-07 13:23:00|16607.96|16487.96|16607.86|16487.86|16608.01|16488.01|16607.58|16487.58|10
1641561790000|2022-01-07 13:23:10|16608.33|16488.33|16609.59|16489.59|16609.59|16489.59|16607.97|16487.97|9
1641561800000|2022-01-07 13:23:20|16609.61|16489.61|16614.04|16494.04|16614.05|16494.05|16609.61|16489.61|10
1641561810000|2022-01-07 13:23:30|16613.79|16493.79|16616.7|16496.7|16616.87|16496.87|16613.79|16493.79|10
1641561820000|2022-01-07 13:23:40|16617.2|16497.2|16618.51|16498.51|16618.51|16498.51|16617.11|16497.11|10
1641561830000|2022-01-07 13:23:50|16619.27|16499.27|16623.77|16503.77|16623.9|16503.9|16619.27|16499.27|10
1641561840000|2022-01-07 13:24:00|16624.34|16504.34|16628.73|16508.73|16628.73|16508.73|16624.34|16504.34|10
1641561850000|2022-01-07 13:24:10|16628.49|16508.49|16628.99|16508.99|16629.85|16509.85|16628.49|16508.49|9
1641561860000|2022-01-07 13:24:20|16628.94|16508.94|16630.53|16510.53|16630.53|16510.53|16628.07|16508.07|10
1641561870000|2022-01-07 13:24:30|16630.98|16510.98|16632.61|16512.61|16632.71|16512.71|16630.98|16510.98|9
1641561880000|2022-01-07 13:24:40|16632.41|16512.41|16630.3|16510.3|16632.41|16512.41|16629.98|16509.98|10
1641561890000|2022-01-07 13:24:50|16630.92|16510.92|16631.63|16511.63|16631.66|16511.66|16630.89|16510.89|10
1641561900000|2022-01-07 13:25:00|16631.75|16511.75|16632.89|16512.89|16633.13|16513.13|16631.75|16511.75|10
1641561910000|2022-01-07 13:25:10|16633.32|16513.32|16632.91|16512.91|16633.53|16513.53|16632.91|16512.91|10
1641561920000|2022-01-07 13:25:20|16633.25|16513.25|16631.68|16511.68|16633.25|16513.25|16631.68|16511.68|10
1641561930000|2022-01-07 13:25:30|16631.75|16511.75|16631.51|16511.51|16632.08|16512.08|16631.51|16511.51|9
1641561940000|2022-01-07 13:25:40|16631.92|16511.92|16630.53|16510.53|16631.92|16511.92|16630.53|16510.53|10
1641561950000|2022-01-07 13:25:50|16631.1|16511.1|16628.29|16508.29|16631.15|16511.15|16628.29|16508.29|10
1641561960000|2022-01-07 13:26:00|16627.76|16507.76|16626.07|16506.07|16627.78|16507.78|16626.07|16506.07|10
1641561970000|2022-01-07 13:26:10|16625.46|16505.46|16622.74|16502.74|16625.55|16505.55|16622.74|16502.74|10
1641561980000|2022-01-07 13:26:20|16622.84|16502.84|16619.93|16499.93|16622.84|16502.84|16619.93|16499.93|10
1641561990000|2022-01-07 13:26:30|16619.56|16499.56|16620|16500|16620|16500|16619.25|16499.25|10
1641562000000|2022-01-07 13:26:40|16620.24|16500.24|16621.71|16501.71|16621.71|16501.71|16620.24|16500.24|10
1641562010000|2022-01-07 13:26:50|16622.43|16502.43|16625.35|16505.35|16625.35|16505.35|16622.43|16502.43|10
1641562020000|2022-01-07 13:27:00|16626.62|16506.62|16626.53|16506.53|16626.62|16506.62|16625.79|16505.79|9
1641562030000|2022-01-07 13:27:10|16626.93|16506.93|16627.44|16507.44|16627.81|16507.81|16626.47|16506.47|10
1641562040000|2022-01-07 13:27:20|16627.37|16507.37|16628.51|16508.51|16628.51|16508.51|16627.37|16507.37|10
1641562050000|2022-01-07 13:27:30|16629.03|16509.03|16629.16|16509.16|16629.47|16509.47|16628.89|16508.89|10
1641562060000|2022-01-07 13:27:40|16629.03|16509.03|16629.63|16509.63|16629.63|16509.63|16628.77|16508.77|10
1641562070000|2022-01-07 13:27:50|16629.92|16509.92|16630.42|16510.42|16630.74|16510.74|16629.69|16509.69|10
1641562080000|2022-01-07 13:28:00|16630.45|16510.45|16633.21|16513.21|16633.21|16513.21|16630.45|16510.45|10
1641562090000|2022-01-07 13:28:10|16633.39|16513.39|16631.64|16511.64|16633.39|16513.39|16631.62|16511.62|10
1641562100000|2022-01-07 13:28:20|16630.72|16510.72|16628.27|16508.27|16630.72|16510.72|16628.27|16508.27|10
1641562110000|2022-01-07 13:28:30|16626.92|16506.92|16624.64|16504.64|16626.92|16506.92|16624.39|16504.39|9
1641562120000|2022-01-07 13:28:40|16624.09|16504.09|16624.96|16504.96|16624.96|16504.96|16623.89|16503.89|10
1641562130000|2022-01-07 13:28:50|16624.73|16504.73|16630.73|16510.73|16630.73|16510.73|16624.73|16504.73|10
1641562140000|2022-01-07 13:29:00|16631.79|16511.79|16637.28|16517.28|16637.28|16517.28|16631.79|16511.79|10
1641562150000|2022-01-07 13:29:10|16637.39|16517.39|16638.5|16518.5|16638.93|16518.93|16636.73|16516.73|10
1641562160000|2022-01-07 13:29:20|16639.4|16519.4|16641.12|16521.12|16641.12|16521.12|16639.36|16519.36|10
1641562170000|2022-01-07 13:29:30|16640.38|16520.38|16641.41|16521.41|16641.41|16521.41|16640.38|16520.38|10
1641562180000|2022-01-07 13:29:40|16641.24|16521.24|16640.57|16520.57|16641.62|16521.62|16640.42|16520.42|10
1641562190000|2022-01-07 13:29:50|16640.43|16520.43|16640.96|16520.96|16640.96|16520.96|16639.67|16519.67|9
1641562200000|2022-01-07 13:30:00|16641.47|16521.47|16649.06|16529.06|16649.06|16529.06|16641.47|16521.47|10
1641562210000|2022-01-07 13:30:10|16651.1|16531.1|16675.4|16555.4|16675.4|16555.4|16651.1|16531.1|10
1641562220000|2022-01-07 13:30:20|16684.13|16564.13|16712.29|16592.29|16712.29|16592.29|16684.13|16564.13|10
1641562230000|2022-01-07 13:30:30|16716.57|16596.57|16729.59|16609.59|16729.59|16609.59|16716.57|16596.57|10
1641562240000|2022-01-07 13:30:40|16731.82|16611.82|16774.41|16654.41|16774.41|16654.41|16731.82|16611.82|10
1641562250000|2022-01-07 13:30:50|16782.48|16662.48|16794.07|16674.07|16794.07|16674.07|16782.48|16662.48|10
1641562260000|2022-01-07 13:31:00|16793.03|16673.03|16803.23|16683.23|16803.23|16683.23|16792.31|16672.31|10
1641562270000|2022-01-07 13:31:10|16803.75|16683.75|16820.13|16700.13|16820.31|16700.31|16803.75|16683.75|10
1641562280000|2022-01-07 13:31:20|16820.09|16700.09|16810.56|16690.56|16820.09|16700.09|16810.56|16690.56|10
1641562290000|2022-01-07 13:31:30|16808.29|16688.29|16781.89|16661.89|16808.29|16688.29|16781.89|16661.89|10
1641562300000|2022-01-07 13:31:40|16779.91|16659.91|16755.95|16635.95|16779.91|16659.91|16755.95|16635.95|10
1641562310000|2022-01-07 13:31:50|16751.28|16631.28|16748.69|16628.69|16751.28|16631.28|16747.76|16627.76|10
1641562320000|2022-01-07 13:32:00|16749.09|16629.09|16746.51|16626.51|16749.09|16629.09|16746.51|16626.51|10
1641562330000|2022-01-07 13:32:10|16741.66|16621.66|16731.57|16611.57|16741.66|16621.66|16731.57|16611.57|10
1641562340000|2022-01-07 13:32:20|16732.58|16612.58|16725.93|16605.93|16732.92|16612.92|16725.93|16605.93|10
1641562350000|2022-01-07 13:32:30|16724.95|16604.95|16720.75|16600.75|16724.95|16604.95|16719.85|16599.85|10
1641562360000|2022-01-07 13:32:40|16722.51|16602.51|16726.48|16606.48|16726.48|16606.48|16721.01|16601.01|10
1641562370000|2022-01-07 13:32:50|16727.15|16607.15|16735.43|16615.43|16735.43|16615.43|16727.15|16607.15|10
1641562380000|2022-01-07 13:33:00|16735.78|16615.78|16744.29|16624.29|16744.29|16624.29|16735.78|16615.78|10
1641562390000|2022-01-07 13:33:10|16744.47|16624.47|16749.72|16629.72|16749.72|16629.72|16744.47|16624.47|10
1641562400000|2022-01-07 13:33:20|16751.38|16631.38|16757.37|16637.37|16757.47|16637.47|16751.38|16631.38|10
1641562410000|2022-01-07 13:33:30|16758.27|16638.27|16748.87|16628.87|16758.65|16638.65|16748.87|16628.87|10
1641562420000|2022-01-07 13:33:40|16749.09|16629.09|16755.01|16635.01|16755.01|16635.01|16749.09|16629.09|10
1641562430000|2022-01-07 13:33:50|16755.31|16635.31|16758.04|16638.04|16758.35|16638.35|16755.31|16635.31|10
1641562440000|2022-01-07 13:34:00|16758.56|16638.56|16756.95|16636.95|16759.27|16639.27|16756.44|16636.44|10
1641562450000|2022-01-07 13:34:10|16756.49|16636.49|16755.65|16635.65|16756.49|16636.49|16755.48|16635.48|10
1641562460000|2022-01-07 13:34:20|16752.93|16632.93|16748.35|16628.35|16752.93|16632.93|16748.35|16628.35|10
1641562470000|2022-01-07 13:34:30|16748.99|16628.99|16752.15|16632.15|16752.15|16632.15|16748.99|16628.99|10
1641562480000|2022-01-07 13:34:40|16753.25|16633.25|16762.8|16642.8|16762.8|16642.8|16753.25|16633.25|10
1641562490000|2022-01-07 13:34:50|16763.71|16643.71|16767.24|16647.24|16767.77|16647.77|16763.71|16643.71|10
1641562500000|2022-01-07 13:35:00|16770.56|16650.56|16775.7|16655.7|16775.7|16655.7|16770.56|16650.56|10
1641562510000|2022-01-07 13:35:10|16776.52|16656.52|16780.07|16660.07|16780.07|16660.07|16775.73|16655.73|10
1641562520000|2022-01-07 13:35:20|16779.73|16659.73|16777.06|16657.06|16779.82|16659.82|16777.06|16657.06|10
1641562530000|2022-01-07 13:35:30|16776.99|16656.99|16775.48|16655.48|16776.99|16656.99|16775.48|16655.48|10
1641562540000|2022-01-07 13:35:40|16774.6|16654.6|16775.12|16655.12|16777.24|16657.24|16774.49|16654.49|10
1641562550000|2022-01-07 13:35:50|16774.68|16654.68|16769.86|16649.86|16774.68|16654.68|16769.86|16649.86|8
1641562560000|2022-01-07 13:36:00|16770.37|16650.37|16759.76|16639.76|16770.37|16650.37|16759.76|16639.76|10
1641562570000|2022-01-07 13:36:10|16759.88|16639.88|16753.13|16633.13|16759.88|16639.88|16753.13|16633.13|10
1641562580000|2022-01-07 13:36:20|16751.76|16631.76|16732.44|16612.44|16751.76|16631.76|16732.44|16612.44|10
1641562590000|2022-01-07 13:36:30|16729.18|16609.18|16700.45|16580.45|16729.18|16609.18|16700.45|16580.45|10
1641562600000|2022-01-07 13:36:40|16699.2|16579.2|16686.18|16566.18|16699.2|16579.2|16685.85|16565.85|10
1641562610000|2022-01-07 13:36:50|16685.35|16565.35|16685.77|16565.77|16685.77|16565.77|16682.03|16562.03|10
1641562620000|2022-01-07 13:37:00|16686.37|16566.37|16684.89|16564.89|16686.77|16566.77|16683.03|16563.03|10
1641562630000|2022-01-07 13:37:10|16685.1|16565.1|16693.85|16573.85|16693.85|16573.85|16684.56|16564.56|10
1641562640000|2022-01-07 13:37:20|16693.9|16573.9|16691.55|16571.55|16693.9|16573.9|16691.54|16571.54|10
1641562650000|2022-01-07 13:37:30|16691.14|16571.14|16689.94|16569.94|16691.65|16571.65|16689.94|16569.94|10
1641562660000|2022-01-07 13:37:40|16688.54|16568.54|16686.8|16566.8|16688.54|16568.54|16686.8|16566.8|9
1641562670000|2022-01-07 13:37:50|16687.44|16567.44|16686.65|16566.65|16688.33|16568.33|16686.65|16566.65|10
1641562680000|2022-01-07 13:38:00|16685.37|16565.37|16678.94|16558.94|16685.37|16565.37|16678.94|16558.94|10
1641562690000|2022-01-07 13:38:10|16676.89|16556.89|16659.52|16539.52|16676.89|16556.89|16659.52|16539.52|10
1641562700000|2022-01-07 13:38:20|16657.76|16537.76|16640.39|16520.39|16657.76|16537.76|16640.08|16520.08|10
1641562710000|2022-01-07 13:38:30|16634.89|16514.89|16628.78|16508.78|16634.89|16514.89|16624.75|16504.75|10
1641562720000|2022-01-07 13:38:40|16628.47|16508.47|16617.25|16497.25|16629.99|16509.99|16617.25|16497.25|10
1641562730000|2022-01-07 13:38:50|16606.75|16486.75|16565.07|16445.07|16606.75|16486.75|16555.05|16435.05|10
1641562740000|2022-01-07 13:39:00|16560.18|16440.18|16535.64|16415.64|16573.02|16453.02|16535.64|16415.64|10
1641562750000|2022-01-07 13:39:10|16529.88|16409.88|16467.43|16347.43|16529.88|16409.88|16467.43|16347.43|10
1641562760000|2022-01-07 13:39:20|16460.75|16340.75|16429.28|16309.28|16460.75|16340.75|16429.28|16309.28|10
1641562770000|2022-01-07 13:39:30|16428.63|16308.63|16438.14|16318.14|16438.14|16318.14|16427.63|16307.63|10
1641562780000|2022-01-07 13:39:40|16435.27|16315.27|16441.89|16321.89|16442.29|16322.29|16435.27|16315.27|10
1641562790000|2022-01-07 13:39:50|16442.29|16322.29|16430.39|16310.39|16442.57|16322.57|16430.39|16310.39|10
1641562800000|2022-01-07 13:40:00|16428.13|16308.13|16424.84|16304.84|16429.27|16309.27|16424.84|16304.84|10
1641562810000|2022-01-07 13:40:10|16420.79|16300.79|16403.46|16283.46|16420.79|16300.79|16401.74|16281.74|10
1641562820000|2022-01-07 13:40:20|16405.06|16285.06|16376.34|16256.34|16405.06|16285.06|16376.34|16256.34|10
1641562830000|2022-01-07 13:40:30|16375.33|16255.33|16363.8|16243.8|16375.33|16255.33|16363.8|16243.8|10
1641562840000|2022-01-07 13:40:40|16354.62|16234.62|16313.87|16193.87|16354.62|16234.62|16313.87|16193.87|10
1641562850000|2022-01-07 13:40:50|16309.79|16189.79|16279.45|16159.45|16309.79|16189.79|16279.45|16159.45|10
1641562860000|2022-01-07 13:41:00|16273.85|16153.85|16211.59|16091.59|16273.85|16153.85|16204.73|16084.73|10
1641562870000|2022-01-07 13:41:10|16215.12|16095.12|16209.99|16089.99|16215.12|16095.12|16206.45|16086.45|10
1641562880000|2022-01-07 13:41:20|16210.66|16090.66|16205.23|16085.23|16216.75|16096.75|16205.23|16085.23|10
1641562890000|2022-01-07 13:41:30|16204.15|16084.15|16208.6|16088.6|16208.6|16088.6|16201.55|16081.55|10
1641562900000|2022-01-07 13:41:40|16209.47|16089.47|16235.78|16115.78|16235.78|16115.78|16209.47|16089.47|10
1641562910000|2022-01-07 13:41:50|16238.33|16118.33|16261.88|16141.88|16261.88|16141.88|16238.33|16118.33|10
1641562920000|2022-01-07 13:42:00|16260.55|16140.55|16271.48|16151.48|16271.48|16151.48|16260.55|16140.55|10
1641562930000|2022-01-07 13:42:10|16272.78|16152.78|16263.17|16143.17|16272.96|16152.96|16262.8|16142.8|10
1641562940000|2022-01-07 13:42:20|16262.84|16142.84|16259.97|16139.97|16262.84|16142.84|16259.24|16139.24|10
1641562950000|2022-01-07 13:42:30|16259.4|16139.4|16265.36|16145.36|16265.77|16145.77|16259.4|16139.4|10
1641562960000|2022-01-07 13:42:40|16265.8|16145.8|16270.19|16150.19|16272.53|16152.53|16265.8|16145.8|10
1641562970000|2022-01-07 13:42:50|16272.16|16152.16|16275.72|16155.72|16275.72|16155.72|16270.59|16150.59|10
1641562980000|2022-01-07 13:43:00|16277.63|16157.63|16295.21|16175.21|16295.21|16175.21|16277.63|16157.63|10
1641562990000|2022-01-07 13:43:10|16294.27|16174.27|16289.81|16169.81|16294.27|16174.27|16281.97|16161.97|10
1641563000000|2022-01-07 13:43:20|16289.69|16169.69|16293.74|16173.74|16293.74|16173.74|16287.18|16167.18|10
1641563010000|2022-01-07 13:43:30|16295.2|16175.2|16296.54|16176.54|16298.67|16178.67|16293.97|16173.97|10
1641563020000|2022-01-07 13:43:40|16297.21|16177.21|16285.78|16165.78|16297.33|16177.33|16285.77|16165.77|10
1641563030000|2022-01-07 13:43:50|16284.56|16164.56|16277.05|16157.05|16284.56|16164.56|16276.86|16156.86|10
1641563040000|2022-01-07 13:44:00|16278.61|16158.61|16278.85|16158.85|16283.14|16163.14|16276.48|16156.48|10
1641563050000|2022-01-07 13:44:10|16277.89|16157.89|16256.28|16136.28|16277.89|16157.89|16255.24|16135.24|10
1641563060000|2022-01-07 13:44:20|16256.27|16136.27|16259.78|16139.78|16259.91|16139.91|16255.91|16135.91|10
1641563070000|2022-01-07 13:44:30|16261.56|16141.56|16265.31|16145.31|16265.31|16145.31|16261.56|16141.56|10
1641563080000|2022-01-07 13:44:40|16265.55|16145.55|16261.34|16141.34|16265.55|16145.55|16260.86|16140.86|10
1641563090000|2022-01-07 13:44:50|16259.02|16139.02|16263.45|16143.45|16263.46|16143.46|16259.02|16139.02|10
1641563100000|2022-01-07 13:45:00|16263.97|16143.97|16283.95|16163.95|16283.95|16163.95|16263.81|16143.81|10
1641563110000|2022-01-07 13:45:10|16289.63|16169.63|16307.69|16187.69|16309.59|16189.59|16289.63|16169.63|10
1641563120000|2022-01-07 13:45:20|16306.72|16186.72|16292.48|16172.48|16306.72|16186.72|16292.48|16172.48|10
1641563130000|2022-01-07 13:45:30|16290.26|16170.26|16275.36|16155.36|16291.37|16171.37|16275.36|16155.36|10
1641563140000|2022-01-07 13:45:40|16275.7|16155.7|16278.79|16158.79|16278.79|16158.79|16273.15|16153.15|10
1641563150000|2022-01-07 13:45:50|16281.45|16161.45|16288.57|16168.57|16288.68|16168.68|16281.45|16161.45|10
1641563160000|2022-01-07 13:46:00|16288.58|16168.58|16262.15|16142.15|16288.58|16168.58|16262.15|16142.15|10
1641563170000|2022-01-07 13:46:10|16263.69|16143.69|16256.45|16136.45|16263.69|16143.69|16255.56|16135.56|10
1641563180000|2022-01-07 13:46:20|16255.93|16135.93|16256.6|16136.6|16258.44|16138.44|16255.92|16135.92|10
1641563190000|2022-01-07 13:46:30|16256.8|16136.8|16260.03|16140.03|16260.57|16140.57|16256|16136|10
1641563200000|2022-01-07 13:46:40|16260.78|16140.78|16268.28|16148.28|16268.28|16148.28|16260.78|16140.78|10
1641563210000|2022-01-07 13:46:50|16270.23|16150.23|16285.69|16165.69|16285.69|16165.69|16270.23|16150.23|10
1641563220000|2022-01-07 13:47:00|16288.67|16168.67|16300.11|16180.11|16300.11|16180.11|16288.67|16168.67|10
1641563230000|2022-01-07 13:47:10|16302.01|16182.01|16308.75|16188.75|16308.75|16188.75|16302.01|16182.01|10
1641563240000|2022-01-07 13:47:20|16309.45|16189.45|16309.11|16189.11|16310.04|16190.04|16306.87|16186.87|10
1641563250000|2022-01-07 13:47:30|16307.65|16187.65|16314.94|16194.94|16314.94|16194.94|16307.03|16187.03|10
1641563260000|2022-01-07 13:47:40|16314.97|16194.97|16338.34|16218.34|16338.34|16218.34|16314.97|16194.97|10
1641563270000|2022-01-07 13:47:50|16343.52|16223.52|16367.79|16247.79|16367.79|16247.79|16343.52|16223.52|10
1641563280000|2022-01-07 13:48:00|16368.85|16248.85|16378.15|16258.15|16378.15|16258.15|16368.85|16248.85|10
1641563290000|2022-01-07 13:48:10|16378.98|16258.98|16380.43|16260.43|16381.32|16261.32|16378.98|16258.98|10
1641563300000|2022-01-07 13:48:20|16379.83|16259.83|16376.75|16256.75|16381.94|16261.94|16376.75|16256.75|10
1641563310000|2022-01-07 13:48:30|16375.05|16255.05|16371.72|16251.72|16375.05|16255.05|16370.45|16250.45|10
1641563320000|2022-01-07 13:48:40|16372.09|16252.09|16376.34|16256.34|16376.39|16256.39|16370.25|16250.25|10
1641563330000|2022-01-07 13:48:50|16377.5|16257.5|16383.09|16263.09|16384.63|16264.63|16377.5|16257.5|10
1641563340000|2022-01-07 13:49:00|16383.05|16263.05|16389.66|16269.66|16389.66|16269.66|16383.05|16263.05|10
1641563350000|2022-01-07 13:49:10|16390.66|16270.66|16394.32|16274.32|16398.12|16278.12|16390.66|16270.66|10
1641563360000|2022-01-07 13:49:20|16394.07|16274.07|16388.17|16268.17|16394.07|16274.07|16388.1|16268.1|10
1641563370000|2022-01-07 13:49:30|16388.69|16268.69|16391.25|16271.25|16392.6|16272.6|16387.89|16267.89|10
1641563380000|2022-01-07 13:49:40|16391.08|16271.08|16391.81|16271.81|16392.65|16272.65|16391.08|16271.08|10
1641563390000|2022-01-07 13:49:50|16390.58|16270.58|16385.35|16265.35|16391.24|16271.24|16385.35|16265.35|10
1641563400000|2022-01-07 13:50:00|16385.14|16265.14|16378.31|16258.31|16385.14|16265.14|16378.31|16258.31|10
1641563410000|2022-01-07 13:50:10|16377.41|16257.41|16371.65|16251.65|16377.41|16257.41|16371.65|16251.65|10
1641563420000|2022-01-07 13:50:20|16371.74|16251.74|16373.82|16253.82|16373.82|16253.82|16369.73|16249.73|10
1641563430000|2022-01-07 13:50:30|16373.96|16253.96|16379.48|16259.48|16379.48|16259.48|16373.37|16253.37|10
1641563440000|2022-01-07 13:50:40|16379.57|16259.57|16381.07|16261.07|16382.05|16262.05|16379.57|16259.57|10
1641563450000|2022-01-07 13:50:50|16381.5|16261.5|16389.25|16269.25|16389.25|16269.25|16381.5|16261.5|10
1641563460000|2022-01-07 13:51:00|16389.85|16269.85|16396|16276|16396|16276|16389.85|16269.85|9
1641563470000|2022-01-07 13:51:10|16395.54|16275.54|16395.88|16275.88|16396.38|16276.38|16394.35|16274.35|10
1641563480000|2022-01-07 13:51:20|16394.89|16274.89|16394.14|16274.14|16394.89|16274.89|16393.28|16273.28|10
1641563490000|2022-01-07 13:51:30|16392.96|16272.96|16387.96|16267.96|16393.72|16273.72|16387.96|16267.96|10
1641563500000|2022-01-07 13:51:40|16387.39|16267.39|16380.07|16260.07|16387.39|16267.39|16380.07|16260.07|10
1641563510000|2022-01-07 13:51:50|16380.81|16260.81|16377.24|16257.24|16380.81|16260.81|16377.21|16257.21|9
1641563520000|2022-01-07 13:52:00|16376.71|16256.71|16379.34|16259.34|16379.34|16259.34|16376.16|16256.16|10
1641563530000|2022-01-07 13:52:10|16379.33|16259.33|16382|16262|16383.48|16263.48|16379.33|16259.33|10
1641563540000|2022-01-07 13:52:20|16381.95|16261.95|16375.34|16255.34|16381.95|16261.95|16375.34|16255.34|10
1641563550000|2022-01-07 13:52:30|16373.73|16253.73|16372.62|16252.62|16373.82|16253.82|16371.81|16251.81|10
1641563560000|2022-01-07 13:52:40|16372.78|16252.78|16378.91|16258.91|16378.91|16258.91|16372.78|16252.78|10
1641563570000|2022-01-07 13:52:50|16379.34|16259.34|16380.11|16260.11|16380.46|16260.46|16379.34|16259.34|10
1641563580000|2022-01-07 13:53:00|16379.26|16259.26|16378.01|16258.01|16379.46|16259.46|16377.48|16257.48|10
1641563590000|2022-01-07 13:53:10|16378.02|16258.02|16376.36|16256.36|16378.02|16258.02|16376.13|16256.13|10
1641563600000|2022-01-07 13:53:20|16376.93|16256.93|16368.03|16248.03|16376.93|16256.93|16368.03|16248.03|10
1641563610000|2022-01-07 13:53:30|16366.21|16246.21|16352.31|16232.31|16366.21|16246.21|16352.31|16232.31|10
1641563620000|2022-01-07 13:53:40|16352.6|16232.6|16354.6|16234.6|16354.6|16234.6|16352.6|16232.6|10
1641563630000|2022-01-07 13:53:50|16354.91|16234.91|16356.11|16236.11|16357.16|16237.16|16354.13|16234.13|10
1641563640000|2022-01-07 13:54:00|16353.79|16233.79|16356.49|16236.49|16358.08|16238.08|16353.32|16233.32|10
1641563650000|2022-01-07 13:54:10|16357.11|16237.11|16360.09|16240.09|16360.54|16240.54|16357.11|16237.11|10
1641563660000|2022-01-07 13:54:20|16360.6|16240.6|16356.47|16236.47|16360.6|16240.6|16356.28|16236.28|10
1641563670000|2022-01-07 13:54:30|16354.93|16234.93|16342.02|16222.02|16354.93|16234.93|16342.02|16222.02|10
1641563680000|2022-01-07 13:54:40|16340.25|16220.25|16324.32|16204.32|16340.25|16220.25|16324.32|16204.32|10
1641563690000|2022-01-07 13:54:50|16323.05|16203.05|16325.04|16205.04|16325.04|16205.04|16321.45|16201.45|10
1641563700000|2022-01-07 13:55:00|16323.82|16203.82|16319.63|16199.63|16325.86|16205.86|16319.63|16199.63|10
1641563710000|2022-01-07 13:55:10|16319.4|16199.4|16319.65|16199.65|16320.17|16200.17|16318.87|16198.87|10
1641563720000|2022-01-07 13:55:20|16320.59|16200.59|16325.14|16205.14|16325.14|16205.14|16320.59|16200.59|10
1641563730000|2022-01-07 13:55:30|16324.45|16204.45|16324.09|16204.09|16326.27|16206.27|16324.09|16204.09|10
1641563740000|2022-01-07 13:55:40|16324.27|16204.27|16321.39|16201.39|16325.25|16205.25|16320.82|16200.82|10
1641563750000|2022-01-07 13:55:50|16322.11|16202.11|16308.98|16188.98|16322.11|16202.11|16308.98|16188.98|10
1641563760000|2022-01-07 13:56:00|16308.68|16188.68|16292.81|16172.81|16308.68|16188.68|16292.81|16172.81|10
1641563770000|2022-01-07 13:56:10|16292.89|16172.89|16296.86|16176.86|16296.86|16176.86|16291.98|16171.98|9
1641563780000|2022-01-07 13:56:20|16297.22|16177.22|16306.16|16186.16|16306.16|16186.16|16297.22|16177.22|10
1641563790000|2022-01-07 13:56:30|16306.26|16186.26|16314.43|16194.43|16314.65|16194.65|16306.26|16186.26|10
1641563800000|2022-01-07 13:56:40|16314.51|16194.51|16317.91|16197.91|16318.41|16198.41|16314.51|16194.51|9
1641563810000|2022-01-07 13:56:50|16317.42|16197.42|16324.51|16204.51|16324.51|16204.51|16317.42|16197.42|10
1641563820000|2022-01-07 13:57:00|16325.68|16205.68|16335.4|16215.4|16335.4|16215.4|16325.68|16205.68|10
1641563830000|2022-01-07 13:57:10|16335.66|16215.66|16347.13|16227.13|16347.13|16227.13|16335.66|16215.66|10
1641563840000|2022-01-07 13:57:20|16346.6|16226.6|16342.65|16222.65|16346.69|16226.69|16342.65|16222.65|10
1641563850000|2022-01-07 13:57:30|16342.32|16222.32|16339.98|16219.98|16342.32|16222.32|16339.9|16219.9|10
1641563860000|2022-01-07 13:57:40|16340.06|16220.06|16338.72|16218.72|16340.08|16220.08|16338.12|16218.12|10
1641563870000|2022-01-07 13:57:50|16337.9|16217.9|16336.32|16216.32|16338.44|16218.44|16336.32|16216.32|10
1641563880000|2022-01-07 13:58:00|16336.17|16216.17|16340.67|16220.67|16340.67|16220.67|16336.07|16216.07|10
1641563890000|2022-01-07 13:58:10|16340.45|16220.45|16340.4|16220.4|16340.82|16220.82|16339.81|16219.81|10
1641563900000|2022-01-07 13:58:20|16340.77|16220.77|16338.4|16218.4|16341.18|16221.18|16338.4|16218.4|10
1641563910000|2022-01-07 13:58:30|16338.46|16218.46|16338.38|16218.38|16339.45|16219.45|16338.29|16218.29|10
1641563920000|2022-01-07 13:58:40|16339.27|16219.27|16340.34|16220.34|16341.46|16221.46|16339.27|16219.27|10
1641563930000|2022-01-07 13:58:50|16339.8|16219.8|16327.5|16207.5|16339.8|16219.8|16327.5|16207.5|10
1641563940000|2022-01-07 13:59:00|16327.57|16207.57|16322.74|16202.74|16327.57|16207.57|16321.96|16201.96|10
1641563950000|2022-01-07 13:59:10|16322.43|16202.43|16324.45|16204.45|16324.45|16204.45|16320.23|16200.23|10
1641563960000|2022-01-07 13:59:20|16324.53|16204.53|16329.42|16209.42|16329.42|16209.42|16324.53|16204.53|10
1641563970000|2022-01-07 13:59:30|16329.59|16209.59|16333.62|16213.62|16333.62|16213.62|16329.59|16209.59|10
1641563980000|2022-01-07 13:59:40|16333.44|16213.44|16340.18|16220.18|16340.6|16220.6|16333.44|16213.44|10
1641563990000|2022-01-07 13:59:50|16340.34|16220.34|16336.07|16216.07|16340.34|16220.34|16336.07|16216.07|10
1641564000000|2022-01-07 14:00:00|16336.05|16216.05|16337.34|16217.34|16337.91|16217.91|16335.7|16215.7|10
1641564010000|2022-01-07 14:00:10|16338.74|16218.74|16336.92|16216.92|16341.41|16221.41|16336.92|16216.92|10
1641564020000|2022-01-07 14:00:20|16334.89|16214.89|16324.52|16204.52|16334.89|16214.89|16324.52|16204.52|10
1641564030000|2022-01-07 14:00:30|16322.37|16202.37|16310.58|16190.58|16322.37|16202.37|16310.58|16190.58|10
1641564040000|2022-01-07 14:00:40|16311.19|16191.19|16310.67|16190.67|16312.31|16192.31|16310.67|16190.67|9
1641564050000|2022-01-07 14:00:50|16310.7|16190.7|16314.8|16194.8|16314.8|16194.8|16310.09|16190.09|10
1641564060000|2022-01-07 14:01:00|16314.93|16194.93|16317.42|16197.42|16317.42|16197.42|16314.93|16194.93|10
1641564070000|2022-01-07 14:01:10|16317.36|16197.36|16318.04|16198.04|16318.51|16198.51|16317.17|16197.17|10
1641564080000|2022-01-07 14:01:20|16318.13|16198.13|16317.22|16197.22|16318.15|16198.15|16316.29|16196.29|9
1641564090000|2022-01-07 14:01:30|16317.33|16197.33|16318.59|16198.59|16318.59|16198.59|16317.33|16197.33|10
1641564100000|2022-01-07 14:01:40|16320.59|16200.59|16320.85|16200.85|16321.05|16201.05|16320.23|16200.23|10
1641564110000|2022-01-07 14:01:50|16320.82|16200.82|16317.04|16197.04|16321.35|16201.35|16317.04|16197.04|10
1641564120000|2022-01-07 14:02:00|16317.18|16197.18|16315.22|16195.22|16317.62|16197.62|16315.22|16195.22|10
1641564130000|2022-01-07 14:02:10|16315.19|16195.19|16314.6|16194.6|16315.19|16195.19|16313.63|16193.63|10
1641564140000|2022-01-07 14:02:20|16314.92|16194.92|16312.18|16192.18|16315.62|16195.62|16312.18|16192.18|10
1641564150000|2022-01-07 14:02:30|16311.7|16191.7|16302.58|16182.58|16311.7|16191.7|16302.58|16182.58|10
1641564160000|2022-01-07 14:02:40|16302.17|16182.17|16300.87|16180.87|16302.65|16182.65|16300.87|16180.87|10
1641564170000|2022-01-07 14:02:50|16302.16|16182.16|16305.56|16185.56|16305.56|16185.56|16300.56|16180.56|10
1641564180000|2022-01-07 14:03:00|16306.43|16186.43|16310.52|16190.52|16310.52|16190.52|16306.43|16186.43|9
1641564190000|2022-01-07 14:03:10|16310.21|16190.21|16314.41|16194.41|16314.41|16194.41|16310.21|16190.21|10
1641564200000|2022-01-07 14:03:20|16313.21|16193.21|16320.5|16200.5|16320.5|16200.5|16313.21|16193.21|10
1641564210000|2022-01-07 14:03:30|16321.76|16201.76|16323.93|16203.93|16323.93|16203.93|16321.76|16201.76|10
1641564220000|2022-01-07 14:03:40|16323.67|16203.67|16329.12|16209.12|16329.12|16209.12|16323.38|16203.38|10
1641564230000|2022-01-07 14:03:50|16329.99|16209.99|16338.2|16218.2|16338.2|16218.2|16329.99|16209.99|10
1641564240000|2022-01-07 14:04:00|16337.51|16217.51|16342.53|16222.53|16342.53|16222.53|16337.36|16217.36|10
1641564250000|2022-01-07 14:04:10|16342.64|16222.64|16343.76|16223.76|16343.76|16223.76|16342.64|16222.64|9
1641564260000|2022-01-07 14:04:20|16343.75|16223.75|16342.41|16222.41|16345.02|16225.02|16342.41|16222.41|10
1641564270000|2022-01-07 14:04:30|16342.32|16222.32|16338.99|16218.99|16342.75|16222.75|16338.39|16218.39|10
1641564280000|2022-01-07 14:04:40|16339.37|16219.37|16339.61|16219.61|16339.61|16219.61|16337.97|16217.97|10
1641564290000|2022-01-07 14:04:50|16339.51|16219.51|16339.97|16219.97|16340.64|16220.64|16339.51|16219.51|9
1641564300000|2022-01-07 14:05:00|16340.31|16220.31|16341.9|16221.9|16341.9|16221.9|16340.15|16220.15|10
1641564310000|2022-01-07 14:05:10|16343.56|16223.56|16347.56|16227.56|16347.56|16227.56|16343.56|16223.56|10
1641564320000|2022-01-07 14:05:20|16348.27|16228.27|16350.09|16230.09|16350.09|16230.09|16348.27|16228.27|10
1641564330000|2022-01-07 14:05:30|16350.01|16230.01|16353.38|16233.38|16353.79|16233.79|16350.01|16230.01|10
1641564340000|2022-01-07 14:05:40|16354.14|16234.14|16360.02|16240.02|16360.02|16240.02|16354.14|16234.14|10
1641564350000|2022-01-07 14:05:50|16359.69|16239.69|16364.18|16244.18|16364.18|16244.18|16359.69|16239.69|10
1641564360000|2022-01-07 14:06:00|16363.65|16243.65|16367.48|16247.48|16367.48|16247.48|16363.65|16243.65|9
1641564370000|2022-01-07 14:06:10|16368.06|16248.06|16368.6|16248.6|16368.88|16248.88|16367.49|16247.49|10
1641564380000|2022-01-07 14:06:20|16368.44|16248.44|16374.24|16254.24|16374.24|16254.24|16368.44|16248.44|10
1641564390000|2022-01-07 14:06:30|16374.96|16254.96|16379.41|16259.41|16379.41|16259.41|16374.96|16254.96|10
1641564400000|2022-01-07 14:06:40|16379.78|16259.78|16379.76|16259.76|16380.36|16260.36|16379.66|16259.66|10
1641564410000|2022-01-07 14:06:50|16380.07|16260.07|16382.74|16262.74|16382.74|16262.74|16380.07|16260.07|9
1641564420000|2022-01-07 14:07:00|16383.53|16263.53|16379.1|16259.1|16384.01|16264.01|16379.1|16259.1|10
1641564430000|2022-01-07 14:07:10|16377.43|16257.43|16373.29|16253.29|16377.43|16257.43|16373.28|16253.28|10
1641564440000|2022-01-07 14:07:20|16372.41|16252.41|16375.54|16255.54|16375.54|16255.54|16370.1|16250.1|10
1641564450000|2022-01-07 14:07:30|16375.81|16255.81|16374.88|16254.88|16375.82|16255.82|16374.27|16254.27|10
1641564460000|2022-01-07 14:07:40|16374.78|16254.78|16376.75|16256.75|16376.75|16256.75|16374.77|16254.77|10
1641564470000|2022-01-07 14:07:50|16376.81|16256.81|16378.66|16258.66|16378.66|16258.66|16376.59|16256.59|10
1641564480000|2022-01-07 14:08:00|16378.26|16258.26|16380.98|16260.98|16380.98|16260.98|16378.26|16258.26|10
1641564490000|2022-01-07 14:08:10|16381.06|16261.06|16382.98|16262.98|16382.98|16262.98|16380.35|16260.35|10
1641564500000|2022-01-07 14:08:20|16384.03|16264.03|16387.87|16267.87|16387.87|16267.87|16383.67|16263.67|10
1641564510000|2022-01-07 14:08:30|16388.44|16268.44|16388.54|16268.54|16388.85|16268.85|16388.28|16268.28|10
1641564520000|2022-01-07 14:08:40|16388.78|16268.78|16392.61|16272.61|16392.63|16272.63|16388.78|16268.78|9
1641564530000|2022-01-07 14:08:50|16392.59|16272.59|16395.86|16275.86|16395.86|16275.86|16392.59|16272.59|9
1641564540000|2022-01-07 14:09:00|16396.15|16276.15|16401.37|16281.37|16401.37|16281.37|16396.15|16276.15|10
1641564550000|2022-01-07 14:09:10|16400.79|16280.79|16405.49|16285.49|16405.49|16285.49|16400.79|16280.79|10
1641564560000|2022-01-07 14:09:20|16405.57|16285.57|16409.35|16289.35|16409.35|16289.35|16405.57|16285.57|10
1641564570000|2022-01-07 14:09:30|16409.78|16289.78|16415.65|16295.65|16415.65|16295.65|16409.78|16289.78|10
1641564580000|2022-01-07 14:09:40|16416.88|16296.88|16421.84|16301.84|16421.84|16301.84|16416.88|16296.88|10
1641564590000|2022-01-07 14:09:50|16422.05|16302.05|16427.44|16307.44|16427.44|16307.44|16422.05|16302.05|10
1641564600000|2022-01-07 14:10:00|16427.57|16307.57|16430.6|16310.6|16430.6|16310.6|16427.4|16307.4|10
1641564610000|2022-01-07 14:10:10|16431.83|16311.83|16431.78|16311.78|16433.4|16313.4|16431.78|16311.78|10
1641564620000|2022-01-07 14:10:20|16432.02|16312.02|16427.41|16307.41|16432.02|16312.02|16427.41|16307.41|10
1641564630000|2022-01-07 14:10:30|16427.2|16307.2|16425.21|16305.21|16427.2|16307.2|16425.15|16305.15|10
1641564640000|2022-01-07 14:10:40|16425.7|16305.7|16424.01|16304.01|16425.71|16305.71|16424.01|16304.01|10
1641564650000|2022-01-07 14:10:50|16424.13|16304.13|16422.99|16302.99|16424.13|16304.13|16422.57|16302.57|10
1641564660000|2022-01-07 14:11:00|16423.95|16303.95|16428.17|16308.17|16428.28|16308.28|16423.95|16303.95|10
1641564670000|2022-01-07 14:11:10|16428.43|16308.43|16430.2|16310.2|16430.2|16310.2|16427.73|16307.73|10
1641564680000|2022-01-07 14:11:20|16429.91|16309.91|16435.82|16315.82|16435.82|16315.82|16429.59|16309.59|10
1641564690000|2022-01-07 14:11:30|16436.41|16316.41|16439.49|16319.49|16439.49|16319.49|16435.3|16315.3|10
1641564700000|2022-01-07 14:11:40|16439.47|16319.47|16436.95|16316.95|16439.47|16319.47|16436.95|16316.95|10
1641564710000|2022-01-07 14:11:50|16437.3|16317.3|16438.63|16318.63|16438.63|16318.63|16437.3|16317.3|9
1641564720000|2022-01-07 14:12:00|16438.35|16318.35|16437.12|16317.12|16439.36|16319.36|16437.12|16317.12|10
1641564730000|2022-01-07 14:12:10|16436.87|16316.87|16428.44|16308.44|16436.87|16316.87|16428.44|16308.44|10
1641564740000|2022-01-07 14:12:20|16428.46|16308.46|16427.72|16307.72|16428.49|16308.49|16427.32|16307.32|10
1641564750000|2022-01-07 14:12:30|16427.64|16307.64|16426.11|16306.11|16427.71|16307.71|16426.11|16306.11|9
1641564760000|2022-01-07 14:12:40|16425.93|16305.93|16423.68|16303.68|16425.93|16305.93|16423.31|16303.31|10
1641564770000|2022-01-07 14:12:50|16423.55|16303.55|16421.2|16301.2|16423.55|16303.55|16421.2|16301.2|10
1641564780000|2022-01-07 14:13:00|16420.37|16300.37|16419.72|16299.72|16421.13|16301.13|16419.65|16299.65|10
1641564790000|2022-01-07 14:13:10|16420.15|16300.15|16423.15|16303.15|16423.15|16303.15|16420.15|16300.15|10
1641564800000|2022-01-07 14:13:20|16423.62|16303.62|16426.88|16306.88|16426.88|16306.88|16423.36|16303.36|10
1641564810000|2022-01-07 14:13:30|16427.43|16307.43|16428.95|16308.95|16429.29|16309.29|16427.43|16307.43|10
1641564820000|2022-01-07 14:13:40|16428.53|16308.53|16430.63|16310.63|16430.63|16310.63|16428.53|16308.53|10
1641564830000|2022-01-07 14:13:50|16430.75|16310.75|16431.01|16311.01|16431.01|16311.01|16427.37|16307.37|10
1641564840000|2022-01-07 14:14:00|16430.96|16310.96|16433.52|16313.52|16433.65|16313.65|16430.96|16310.96|10
1641564850000|2022-01-07 14:14:10|16433.33|16313.33|16439.3|16319.3|16439.94|16319.94|16433.33|16313.33|10
1641564860000|2022-01-07 14:14:20|16440.56|16320.56|16447.24|16327.24|16447.24|16327.24|16440.56|16320.56|10
1641564870000|2022-01-07 14:14:30|16447.5|16327.5|16453.22|16333.22|16453.22|16333.22|16447.5|16327.5|9
1641564880000|2022-01-07 14:14:40|16453.54|16333.54|16456.18|16336.18|16456.18|16336.18|16453.54|16333.54|10
1641564890000|2022-01-07 14:14:50|16455.98|16335.98|16455.08|16335.08|16456.63|16336.63|16455.08|16335.08|10
1641564900000|2022-01-07 14:15:00|16456.09|16336.09|16459.1|16339.1|16459.38|16339.38|16456.09|16336.09|10
1641564910000|2022-01-07 14:15:10|16459.55|16339.55|16460.61|16340.61|16461.13|16341.13|16459.55|16339.55|9
1641564920000|2022-01-07 14:15:20|16460.3|16340.3|16460.12|16340.12|16461.17|16341.17|16460.1|16340.1|10
1641564930000|2022-01-07 14:15:30|16459.9|16339.9|16456.75|16336.75|16459.9|16339.9|16456.75|16336.75|10
1641564940000|2022-01-07 14:15:40|16455.85|16335.85|16456.39|16336.39|16456.61|16336.61|16455.38|16335.38|9
1641564950000|2022-01-07 14:15:50|16456.35|16336.35|16457.57|16337.57|16457.57|16337.57|16455.52|16335.52|10
1641564960000|2022-01-07 14:16:00|16457.6|16337.6|16462.12|16342.12|16462.12|16342.12|16457.6|16337.6|10
1641564970000|2022-01-07 14:16:10|16463.07|16343.07|16464.67|16344.67|16465.58|16345.58|16462.85|16342.85|10
1641564980000|2022-01-07 14:16:20|16464.58|16344.58|16474.48|16354.48|16474.48|16354.48|16464.58|16344.58|10
1641564990000|2022-01-07 14:16:30|16475.24|16355.24|16477.16|16357.16|16477.16|16357.16|16475.24|16355.24|10
1641565000000|2022-01-07 14:16:40|16477.92|16357.92|16478.47|16358.47|16478.47|16358.47|16477.31|16357.31|10
1641565010000|2022-01-07 14:16:50|16477.98|16357.98|16474.2|16354.2|16477.98|16357.98|16474.05|16354.05|10
1641565020000|2022-01-07 14:17:00|16472.78|16352.78|16469.29|16349.29|16472.78|16352.78|16469.29|16349.29|10
1641565030000|2022-01-07 14:17:10|16468.78|16348.78|16465.8|16345.8|16468.94|16348.94|16465.8|16345.8|10
1641565040000|2022-01-07 14:17:20|16465.66|16345.66|16460|16340|16465.66|16345.66|16459.87|16339.87|10
1641565050000|2022-01-07 14:17:30|16459.43|16339.43|16457.36|16337.36|16459.43|16339.43|16456.98|16336.98|10
1641565060000|2022-01-07 14:17:40|16457.8|16337.8|16459.4|16339.4|16459.4|16339.4|16457.72|16337.72|10
1641565070000|2022-01-07 14:17:50|16459.89|16339.89|16463.67|16343.67|16463.67|16343.67|16459.71|16339.71|10
1641565080000|2022-01-07 14:18:00|16463.54|16343.54|16467.22|16347.22|16467.68|16347.68|16463.54|16343.54|10
1641565090000|2022-01-07 14:18:10|16467.38|16347.38|16468.07|16348.07|16468.07|16348.07|16466.99|16346.99|10
1641565100000|2022-01-07 14:18:20|16468.46|16348.46|16472.09|16352.09|16472.09|16352.09|16468.46|16348.46|10
1641565110000|2022-01-07 14:18:30|16472.43|16352.43|16474.06|16354.06|16474.75|16354.75|16472.34|16352.34|10
1641565120000|2022-01-07 14:18:40|16474.22|16354.22|16475.73|16355.73|16476.07|16356.07|16473.61|16353.61|10
1641565130000|2022-01-07 14:18:50|16475.47|16355.47|16478.15|16358.15|16478.62|16358.62|16475.47|16355.47|10
1641565140000|2022-01-07 14:19:00|16478.66|16358.66|16482.05|16362.05|16482.05|16362.05|16478.66|16358.66|10
1641565150000|2022-01-07 14:19:10|16481.93|16361.93|16485.92|16365.92|16485.92|16365.92|16481.93|16361.93|10
1641565160000|2022-01-07 14:19:20|16487.42|16367.42|16490.52|16370.52|16490.52|16370.52|16487.19|16367.19|10
1641565170000|2022-01-07 14:19:30|16490.4|16370.4|16491.66|16371.66|16494.82|16374.82|16490.4|16370.4|10
1641565180000|2022-01-07 14:19:40|16491.65|16371.65|16497.71|16377.71|16497.71|16377.71|16491.47|16371.47|10
1641565190000|2022-01-07 14:19:50|16497.42|16377.42|16501.74|16381.74|16501.74|16381.74|16497.42|16377.42|10
1641565200000|2022-01-07 14:20:00|16501.75|16381.75|16502.55|16382.55|16502.55|16382.55|16501.32|16381.32|10
1641565210000|2022-01-07 14:20:10|16502.33|16382.33|16500.5|16380.5|16502.33|16382.33|16500.5|16380.5|9
1641565220000|2022-01-07 14:20:20|16500.27|16380.27|16502.47|16382.47|16503|16383|16500.14|16380.14|10
1641565230000|2022-01-07 14:20:30|16502.87|16382.87|16502.28|16382.28|16503.65|16383.65|16502.28|16382.28|10
1641565240000|2022-01-07 14:20:40|16501.83|16381.83|16492.54|16372.54|16501.83|16381.83|16492.41|16372.41|10
1641565250000|2022-01-07 14:20:50|16491.42|16371.42|16489.35|16369.35|16491.48|16371.48|16489.35|16369.35|10
1641565260000|2022-01-07 14:21:00|16489.42|16369.42|16492.24|16372.24|16492.34|16372.34|16489.42|16369.42|10
1641565270000|2022-01-07 14:21:10|16492.13|16372.13|16488.83|16368.83|16492.59|16372.59|16488.83|16368.83|10
1641565280000|2022-01-07 14:21:20|16488.38|16368.38|16484.6|16364.6|16488.57|16368.57|16484.6|16364.6|10
1641565290000|2022-01-07 14:21:30|16484.45|16364.45|16478.79|16358.79|16484.45|16364.45|16478.79|16358.79|10
1641565300000|2022-01-07 14:21:40|16478.2|16358.2|16479.76|16359.76|16479.85|16359.85|16477.81|16357.81|10
1641565310000|2022-01-07 14:21:50|16479.68|16359.68|16479.42|16359.42|16480.71|16360.71|16479.42|16359.42|8
1641565320000|2022-01-07 14:22:00|16479.28|16359.28|16478.49|16358.49|16479.73|16359.73|16478.11|16358.11|10
1641565330000|2022-01-07 14:22:10|16478.24|16358.24|16479.95|16359.95|16480.11|16360.11|16478.24|16358.24|10
1641565340000|2022-01-07 14:22:20|16480.38|16360.38|16485.81|16365.81|16485.81|16365.81|16480.38|16360.38|10
1641565350000|2022-01-07 14:22:30|16486.32|16366.32|16488.17|16368.17|16488.17|16368.17|16485.99|16365.99|9
1641565360000|2022-01-07 14:22:40|16488.18|16368.18|16489.36|16369.36|16489.97|16369.97|16488.18|16368.18|10
1641565370000|2022-01-07 14:22:50|16490.04|16370.04|16487.59|16367.59|16490.04|16370.04|16487.01|16367.01|10
1641565380000|2022-01-07 14:23:00|16487.48|16367.48|16485.7|16365.7|16487.48|16367.48|16485.68|16365.68|9
1641565390000|2022-01-07 14:23:10|16485.53|16365.53|16483.54|16363.54|16485.53|16365.53|16483.5|16363.5|9
1641565400000|2022-01-07 14:23:20|16483.51|16363.51|16482.78|16362.78|16483.63|16363.63|16482.31|16362.31|10
1641565410000|2022-01-07 14:23:30|16482.4|16362.4|16481.61|16361.61|16482.4|16362.4|16481.22|16361.22|10
1641565420000|2022-01-07 14:23:40|16481.98|16361.98|16482.59|16362.59|16483.38|16363.38|16481.98|16361.98|10
1641565430000|2022-01-07 14:23:50|16483.04|16363.04|16486.05|16366.05|16486.05|16366.05|16483.04|16363.04|9
1641565440000|2022-01-07 14:24:00|16486.01|16366.01|16487.69|16367.69|16488.09|16368.09|16485.64|16365.64|10
1641565450000|2022-01-07 14:24:10|16486.99|16366.99|16488.79|16368.79|16489.5|16369.5|16486.99|16366.99|10
1641565460000|2022-01-07 14:24:20|16488.75|16368.75|16487.15|16367.15|16488.75|16368.75|16487.04|16367.04|10
1641565470000|2022-01-07 14:24:30|16487.41|16367.41|16488.38|16368.38|16488.38|16368.38|16486.6|16366.6|10
1641565480000|2022-01-07 14:24:40|16488.33|16368.33|16487.73|16367.73|16488.33|16368.33|16487.67|16367.67|10
1641565490000|2022-01-07 14:24:50|16488.99|16368.99|16487.52|16367.52|16489.84|16369.84|16487.52|16367.52|10
1641565500000|2022-01-07 14:25:00|16487.24|16367.24|16486.05|16366.05|16487.24|16367.24|16485.73|16365.73|10
1641565510000|2022-01-07 14:25:10|16486.17|16366.17|16486.37|16366.37|16487.44|16367.44|16485.76|16365.76|10
1641565520000|2022-01-07 14:25:20|16486.87|16366.87|16488.24|16368.24|16489.32|16369.32|16486.87|16366.87|10
1641565530000|2022-01-07 14:25:30|16487.97|16367.97|16493.33|16373.33|16493.33|16373.33|16487.97|16367.97|10
1641565540000|2022-01-07 14:25:40|16493.55|16373.55|16503.69|16383.69|16503.69|16383.69|16493.55|16373.55|10
1641565550000|2022-01-07 14:25:50|16505.78|16385.78|16513.2|16393.2|16513.2|16393.2|16505.58|16385.58|10
1641565560000|2022-01-07 14:26:00|16512.56|16392.56|16514.48|16394.48|16515.13|16395.13|16512.56|16392.56|10
1641565570000|2022-01-07 14:26:10|16514.02|16394.02|16514.47|16394.47|16514.51|16394.51|16514.02|16394.02|10
1641565580000|2022-01-07 14:26:20|16513.76|16393.76|16513.7|16393.7|16514.03|16394.03|16513.43|16393.43|10
1641565590000|2022-01-07 14:26:30|16514.11|16394.11|16516.31|16396.31|16516.31|16396.31|16514.11|16394.11|10
1641565600000|2022-01-07 14:26:40|16516.54|16396.54|16516.01|16396.01|16516.65|16396.65|16516.01|16396.01|10
1641565610000|2022-01-07 14:26:50|16515.71|16395.71|16510.9|16390.9|16515.71|16395.71|16510.9|16390.9|10
1641565620000|2022-01-07 14:27:00|16510.27|16390.27|16508.38|16388.38|16510.27|16390.27|16507.9|16387.9|10
1641565630000|2022-01-07 14:27:10|16508.67|16388.67|16508.53|16388.53|16508.96|16388.96|16508.47|16388.47|10
1641565640000|2022-01-07 14:27:20|16508.61|16388.61|16509.09|16389.09|16509.09|16389.09|16507.16|16387.16|10
1641565650000|2022-01-07 14:27:30|16509.42|16389.42|16508.4|16388.4|16509.42|16389.42|16508.4|16388.4|10
1641565660000|2022-01-07 14:27:40|16508.28|16388.28|16507.03|16387.03|16508.52|16388.52|16506.9|16386.9|9
1641565670000|2022-01-07 14:27:50|16507.11|16387.11|16505.17|16385.17|16507.36|16387.36|16505.17|16385.17|10
1641565680000|2022-01-07 14:28:00|16505.23|16385.23|16505.27|16385.27|16505.27|16385.27|16503.1|16383.1|8
1641565690000|2022-01-07 14:28:10|16505.21|16385.21|16507.83|16387.83|16507.83|16387.83|16505.17|16385.17|10
1641565700000|2022-01-07 14:28:20|16508.18|16388.18|16514.62|16394.62|16514.62|16394.62|16508.18|16388.18|10
1641565710000|2022-01-07 14:28:30|16514.52|16394.52|16516.99|16396.99|16517.03|16397.03|16514.41|16394.41|10
1641565720000|2022-01-07 14:28:40|16517.17|16397.17|16518.5|16398.5|16518.8|16398.8|16517.17|16397.17|10
1641565730000|2022-01-07 14:28:50|16518.03|16398.03|16517.65|16397.65|16519.09|16399.09|16517.5|16397.5|10
1641565740000|2022-01-07 14:29:00|16517.85|16397.85|16517.93|16397.93|16518.07|16398.07|16517.07|16397.07|10
1641565750000|2022-01-07 14:29:10|16517.77|16397.77|16518.08|16398.08|16518.7|16398.7|16517.77|16397.77|10
1641565760000|2022-01-07 14:29:20|16517.97|16397.97|16518.69|16398.69|16518.69|16398.69|16517.13|16397.13|9
1641565770000|2022-01-07 14:29:30|16518.27|16398.27|16516.12|16396.12|16518.56|16398.56|16516.12|16396.12|10
1641565780000|2022-01-07 14:29:40|16514.96|16394.96|16514.19|16394.19|16514.96|16394.96|16514.19|16394.19|10
1641565790000|2022-01-07 14:29:50|16514.45|16394.45|16514.65|16394.65|16515.16|16395.16|16514.45|16394.45|10
1641565800000|2022-01-07 14:30:00|16514.6|16394.6|16517.42|16397.42|16517.42|16397.42|16514.6|16394.6|10
1641565810000|2022-01-07 14:30:10|16518.19|16398.19|16524.69|16404.69|16524.69|16404.69|16518.19|16398.19|10
1641565820000|2022-01-07 14:30:20|16526|16406|16522.67|16402.67|16526|16406|16522.67|16402.67|9
1641565830000|2022-01-07 14:30:30|16521.52|16401.52|16512.75|16392.75|16521.73|16401.73|16512.75|16392.75|10
1641565840000|2022-01-07 14:30:40|16512.86|16392.86|16494.98|16374.98|16512.86|16392.86|16493.62|16373.62|10
1641565850000|2022-01-07 14:30:50|16492.73|16372.73|16494.45|16374.45|16494.45|16374.45|16490.84|16370.84|10
1641565860000|2022-01-07 14:31:00|16494.09|16374.09|16498.41|16378.41|16498.62|16378.62|16494.09|16374.09|10
1641565870000|2022-01-07 14:31:10|16498.53|16378.53|16497.71|16377.71|16498.55|16378.55|16496.57|16376.57|10
1641565880000|2022-01-07 14:31:20|16497.41|16377.41|16494.51|16374.51|16497.41|16377.41|16494.51|16374.51|10
1641565890000|2022-01-07 14:31:30|16494.4|16374.4|16489.45|16369.45|16494.4|16374.4|16489.45|16369.45|10
1641565900000|2022-01-07 14:31:40|16488.29|16368.29|16486.84|16366.84|16488.29|16368.29|16486.01|16366.01|9
1641565910000|2022-01-07 14:31:50|16487.87|16367.87|16488.24|16368.24|16488.79|16368.79|16487.84|16367.84|9
1641565920000|2022-01-07 14:32:00|16487.96|16367.96|16488.4|16368.4|16488.72|16368.72|16487.45|16367.45|10
1641565930000|2022-01-07 14:32:10|16488.38|16368.38|16487.88|16367.88|16488.62|16368.62|16486.74|16366.74|10
1641565940000|2022-01-07 14:32:20|16487.7|16367.7|16484.18|16364.18|16487.7|16367.7|16484.18|16364.18|10
1641565950000|2022-01-07 14:32:30|16483.98|16363.98|16481.91|16361.91|16483.98|16363.98|16481.66|16361.66|10
1641565960000|2022-01-07 14:32:40|16481.69|16361.69|16474.18|16354.18|16481.69|16361.69|16474.18|16354.18|10
1641565970000|2022-01-07 14:32:50|16472.4|16352.4|16470.91|16350.91|16472.4|16352.4|16470.2|16350.2|10
1641565980000|2022-01-07 14:33:00|16470.3|16350.3|16472.93|16352.93|16472.95|16352.95|16469.98|16349.98|10
1641565990000|2022-01-07 14:33:10|16472.8|16352.8|16472.02|16352.02|16473.44|16353.44|16471.68|16351.68|10
1641566000000|2022-01-07 14:33:20|16471.23|16351.23|16465.25|16345.25|16471.55|16351.55|16465.25|16345.25|10
1641566010000|2022-01-07 14:33:30|16465.28|16345.28|16459.54|16339.54|16465.28|16345.28|16459.54|16339.54|10
1641566020000|2022-01-07 14:33:40|16459.53|16339.53|16452.4|16332.4|16459.53|16339.53|16452.4|16332.4|10
1641566030000|2022-01-07 14:33:50|16450.08|16330.08|16440.51|16320.51|16450.08|16330.08|16440.51|16320.51|10
1641566040000|2022-01-07 14:34:00|16440.47|16320.47|16435|16315|16440.47|16320.47|16435|16315|10
1641566050000|2022-01-07 14:34:10|16434.84|16314.84|16438.32|16318.32|16438.32|16318.32|16434.82|16314.82|10
1641566060000|2022-01-07 14:34:20|16438.86|16318.86|16441.28|16321.28|16441.28|16321.28|16438.28|16318.28|10
1641566070000|2022-01-07 14:34:30|16441.88|16321.88|16445.04|16325.04|16445.04|16325.04|16441.88|16321.88|10
1641566080000|2022-01-07 14:34:40|16445.82|16325.82|16447.73|16327.73|16448.65|16328.65|16445.82|16325.82|10
1641566090000|2022-01-07 14:34:50|16447.79|16327.79|16439.99|16319.99|16447.79|16327.79|16439.99|16319.99|10
1641566100000|2022-01-07 14:35:00|16438.88|16318.88|16434.66|16314.66|16438.88|16318.88|16434.66|16314.66|10
1641566110000|2022-01-07 14:35:10|16434.22|16314.22|16418.19|16298.19|16434.22|16314.22|16418.19|16298.19|10
1641566120000|2022-01-07 14:35:20|16416.11|16296.11|16413.5|16293.5|16416.11|16296.11|16411.97|16291.97|10
1641566130000|2022-01-07 14:35:30|16413.36|16293.36|16418.42|16298.42|16420.11|16300.11|16413.21|16293.21|10
1641566140000|2022-01-07 14:35:40|16418.81|16298.81|16431.77|16311.77|16432.76|16312.76|16418.81|16298.81|10
1641566150000|2022-01-07 14:35:50|16431.04|16311.04|16429.4|16309.4|16432.02|16312.02|16428.57|16308.57|10
1641566160000|2022-01-07 14:36:00|16429.17|16309.17|16421.31|16301.31|16429.17|16309.17|16421.31|16301.31|10
1641566170000|2022-01-07 14:36:10|16420.62|16300.62|16421.73|16301.73|16422.15|16302.15|16420.62|16300.62|10
1641566180000|2022-01-07 14:36:20|16421.77|16301.77|16422.08|16302.08|16422.25|16302.25|16420.64|16300.64|10
1641566190000|2022-01-07 14:36:30|16422.34|16302.34|16425.48|16305.48|16425.48|16305.48|16422.34|16302.34|10
1641566200000|2022-01-07 14:36:40|16425.85|16305.85|16423.56|16303.56|16425.85|16305.85|16422.25|16302.25|10
1641566210000|2022-01-07 14:36:50|16422.85|16302.85|16420.46|16300.46|16422.85|16302.85|16420.34|16300.34|10
1641566220000|2022-01-07 14:37:00|16419.68|16299.68|16417.48|16297.48|16419.68|16299.68|16417.21|16297.21|10
1641566230000|2022-01-07 14:37:10|16418.42|16298.42|16414.58|16294.58|16418.42|16298.42|16414.58|16294.58|10
1641566240000|2022-01-07 14:37:20|16414.42|16294.42|16409.34|16289.34|16414.42|16294.42|16409.34|16289.34|10
1641566250000|2022-01-07 14:37:30|16408.99|16288.99|16402.53|16282.53|16408.99|16288.99|16402.53|16282.53|10
1641566260000|2022-01-07 14:37:40|16402.82|16282.82|16400.48|16280.48|16402.82|16282.82|16400.48|16280.48|10
1641566270000|2022-01-07 14:37:50|16400.68|16280.68|16395.51|16275.51|16400.9|16280.9|16395.51|16275.51|10
1641566280000|2022-01-07 14:38:00|16394.93|16274.93|16393.19|16273.19|16394.93|16274.93|16393.18|16273.18|10
1641566290000|2022-01-07 14:38:10|16392.98|16272.98|16388.98|16268.98|16392.98|16272.98|16387.8|16267.8|10
1641566300000|2022-01-07 14:38:20|16389.04|16269.04|16391.24|16271.24|16391.24|16271.24|16389.04|16269.04|10
1641566310000|2022-01-07 14:38:30|16391.86|16271.86|16393.76|16273.76|16393.95|16273.95|16391.86|16271.86|10
1641566320000|2022-01-07 14:38:40|16393.85|16273.85|16400.16|16280.16|16400.16|16280.16|16393.77|16273.77|10
1641566330000|2022-01-07 14:38:50|16401.3|16281.3|16403.48|16283.48|16403.48|16283.48|16401.3|16281.3|10
1641566340000|2022-01-07 14:39:00|16403.9|16283.9|16407.26|16287.26|16407.26|16287.26|16403.71|16283.71|10
1641566350000|2022-01-07 14:39:10|16407.51|16287.51|16416.79|16296.79|16416.79|16296.79|16407.51|16287.51|10
1641566360000|2022-01-07 14:39:20|16417.79|16297.79|16421.86|16301.86|16421.86|16301.86|16417.79|16297.79|9
1641566370000|2022-01-07 14:39:30|16421.84|16301.84|16428|16308|16428|16308|16421.84|16301.84|10
1641566380000|2022-01-07 14:39:40|16427.99|16307.99|16432.01|16312.01|16432.01|16312.01|16427.99|16307.99|10
1641566390000|2022-01-07 14:39:50|16433.77|16313.77|16438.26|16318.26|16438.26|16318.26|16433.56|16313.56|10
1641566400000|2022-01-07 14:40:00|16437.21|16317.21|16436.82|16316.82|16438.28|16318.28|16436.82|16316.82|10
1641566410000|2022-01-07 14:40:10|16436.57|16316.57|16430.48|16310.48|16436.57|16316.57|16430.2|16310.2|10
1641566420000|2022-01-07 14:40:20|16428.94|16308.94|16432.45|16312.45|16432.45|16312.45|16428.94|16308.94|10
1641566430000|2022-01-07 14:40:30|16433.48|16313.48|16441.01|16321.01|16441.01|16321.01|16432.73|16312.73|10
1641566440000|2022-01-07 14:40:40|16440.63|16320.63|16443.36|16323.36|16443.36|16323.36|16440.63|16320.63|9
1641566450000|2022-01-07 14:40:50|16443.1|16323.1|16441.1|16321.1|16443.23|16323.23|16441.1|16321.1|10
1641566460000|2022-01-07 14:41:00|16441.04|16321.04|16439.39|16319.39|16441.04|16321.04|16439.39|16319.39|10
1641566470000|2022-01-07 14:41:10|16439.59|16319.59|16438.62|16318.62|16439.78|16319.78|16438.29|16318.29|10
1641566480000|2022-01-07 14:41:20|16438.63|16318.63|16440.9|16320.9|16441.04|16321.04|16438.63|16318.63|9
1641566490000|2022-01-07 14:41:30|16441.03|16321.03|16439.44|16319.44|16441.09|16321.09|16439.44|16319.44|10
1641566500000|2022-01-07 14:41:40|16439.33|16319.33|16441.58|16321.58|16441.58|16321.58|16439.33|16319.33|9
1641566510000|2022-01-07 14:41:50|16441.42|16321.42|16447.39|16327.39|16447.39|16327.39|16441.42|16321.42|10
1641566520000|2022-01-07 14:42:00|16449.41|16329.41|16455.03|16335.03|16455.03|16335.03|16449.41|16329.41|9
1641566530000|2022-01-07 14:42:10|16455.35|16335.35|16456.01|16336.01|16457.52|16337.52|16455.35|16335.35|10
1641566540000|2022-01-07 14:42:20|16456.22|16336.22|16455.14|16335.14|16456.64|16336.64|16455.14|16335.14|10
1641566550000|2022-01-07 14:42:30|16454.55|16334.55|16453.78|16333.78|16455.24|16335.24|16453.54|16333.54|9
1641566560000|2022-01-07 14:42:40|16453.09|16333.09|16459.18|16339.18|16459.18|16339.18|16453.09|16333.09|10
1641566570000|2022-01-07 14:42:50|16460.07|16340.07|16464.75|16344.75|16465.7|16345.7|16460.07|16340.07|10
1641566580000|2022-01-07 14:43:00|16464.91|16344.91|16468.75|16348.75|16468.75|16348.75|16464.91|16344.91|10
1641566590000|2022-01-07 14:43:10|16469.38|16349.38|16475.83|16355.83|16475.83|16355.83|16469.38|16349.38|10
1641566600000|2022-01-07 14:43:20|16477.12|16357.12|16479.13|16359.13|16480.06|16360.06|16477.12|16357.12|10
1641566610000|2022-01-07 14:43:30|16478.42|16358.42|16484.73|16364.73|16484.73|16364.73|16478.42|16358.42|10
1641566620000|2022-01-07 14:43:40|16486.18|16366.18|16497.65|16377.65|16497.65|16377.65|16486.18|16366.18|10
1641566630000|2022-01-07 14:43:50|16499.61|16379.61|16505.38|16385.38|16505.95|16385.95|16499.61|16379.61|10
1641566640000|2022-01-07 14:44:00|16504.86|16384.86|16506.1|16386.1|16506.1|16386.1|16504.58|16384.58|9
1641566650000|2022-01-07 14:44:10|16506.37|16386.37|16513|16393|16513|16393|16506.37|16386.37|9
1641566660000|2022-01-07 14:44:20|16514.4|16394.4|16520.23|16400.23|16520.23|16400.23|16514.4|16394.4|10
1641566670000|2022-01-07 14:44:30|16520.18|16400.18|16524.46|16404.46|16524.46|16404.46|16520.18|16400.18|10
1641566680000|2022-01-07 14:44:40|16525.01|16405.01|16537.36|16417.36|16537.36|16417.36|16525.01|16405.01|10
1641566690000|2022-01-07 14:44:50|16539.04|16419.04|16543.11|16423.11|16543.11|16423.11|16538.87|16418.87|10
1641566700000|2022-01-07 14:45:00|16544.86|16424.86|16545.18|16425.18|16545.18|16425.18|16543.55|16423.55|10
1641566710000|2022-01-07 14:45:10|16545.62|16425.62|16545.51|16425.51|16546.45|16426.45|16543.67|16423.67|10
1641566720000|2022-01-07 14:45:20|16548.17|16428.17|16558.9|16438.9|16558.9|16438.9|16547.3|16427.3|10
1641566730000|2022-01-07 14:45:30|16559.4|16439.4|16559.96|16439.96|16560.29|16440.29|16559.07|16439.07|10
1641566740000|2022-01-07 14:45:40|16560.19|16440.19|16560.22|16440.22|16561.61|16441.61|16560.19|16440.19|10
1641566750000|2022-01-07 14:45:50|16559.83|16439.83|16562.78|16442.78|16563.26|16443.26|16559.83|16439.83|10
1641566760000|2022-01-07 14:46:00|16561.43|16441.43|16561.77|16441.77|16562.52|16442.52|16561.15|16441.15|10
1641566770000|2022-01-07 14:46:10|16561.28|16441.28|16558.02|16438.02|16561.28|16441.28|16557.22|16437.22|10
1641566780000|2022-01-07 14:46:20|16559.41|16439.41|16561.99|16441.99|16562.15|16442.15|16559.41|16439.41|10
1641566790000|2022-01-07 14:46:30|16563.66|16443.66|16570.04|16450.04|16570.1|16450.1|16563.66|16443.66|10
1641566800000|2022-01-07 14:46:40|16569.5|16449.5|16569.84|16449.84|16569.84|16449.84|16568.42|16448.42|10
1641566810000|2022-01-07 14:46:50|16569.23|16449.23|16570.21|16450.21|16570.21|16450.21|16568.15|16448.15|10
1641566820000|2022-01-07 14:47:00|16570.15|16450.15|16569.55|16449.55|16571.45|16451.45|16569.01|16449.01|10
1641566830000|2022-01-07 14:47:10|16569.7|16449.7|16573.01|16453.01|16576.36|16456.36|16569.7|16449.7|10
1641566840000|2022-01-07 14:47:20|16572.38|16452.38|16565.08|16445.08|16572.38|16452.38|16565.08|16445.08|10
1641566850000|2022-01-07 14:47:30|16565.01|16445.01|16552.23|16432.23|16565.01|16445.01|16552.23|16432.23|10
1641566860000|2022-01-07 14:47:40|16552.52|16432.52|16548.44|16428.44|16552.52|16432.52|16548.44|16428.44|10
1641566870000|2022-01-07 14:47:50|16548.29|16428.29|16549.08|16429.08|16549.17|16429.17|16547.41|16427.41|10
1641566880000|2022-01-07 14:48:00|16549.11|16429.11|16550.89|16430.89|16551.55|16431.55|16549.11|16429.11|9
1641566890000|2022-01-07 14:48:10|16551.08|16431.08|16549.88|16429.88|16551.08|16431.08|16549.85|16429.85|10
1641566900000|2022-01-07 14:48:20|16549.68|16429.68|16548.09|16428.09|16549.68|16429.68|16547.64|16427.64|10
1641566910000|2022-01-07 14:48:30|16549.36|16429.36|16563.6|16443.6|16563.6|16443.6|16548.9|16428.9|10
1641566920000|2022-01-07 14:48:40|16563.59|16443.59|16565.28|16445.28|16566.71|16446.71|16563.59|16443.59|10
1641566930000|2022-01-07 14:48:50|16564.98|16444.98|16562.95|16442.95|16565.03|16445.03|16562.95|16442.95|10
1641566940000|2022-01-07 14:49:00|16562.75|16442.75|16561.36|16441.36|16563.75|16443.75|16561.36|16441.36|9
1641566950000|2022-01-07 14:49:10|16561.18|16441.18|16562.45|16442.45|16562.77|16442.77|16561.18|16441.18|10
1641566960000|2022-01-07 14:49:20|16562.98|16442.98|16565.53|16445.53|16565.56|16445.56|16562.98|16442.98|9
1641566970000|2022-01-07 14:49:30|16565.33|16445.33|16570.63|16450.63|16570.63|16450.63|16564.8|16444.8|10
1641566980000|2022-01-07 14:49:40|16570.35|16450.35|16571.31|16451.31|16571.31|16451.31|16569.83|16449.83|8
1641566990000|2022-01-07 14:49:50|16571.23|16451.23|16570.79|16450.79|16571.96|16451.96|16570.79|16450.79|10
1641567000000|2022-01-07 14:50:00|16571.09|16451.09|16568.22|16448.22|16571.09|16451.09|16568.22|16448.22|10
1641567010000|2022-01-07 14:50:10|16567.98|16447.98|16565.79|16445.79|16567.98|16447.98|16565.24|16445.24|10
1641567020000|2022-01-07 14:50:20|16565.32|16445.32|16558.45|16438.45|16565.32|16445.32|16558.45|16438.45|10
1641567030000|2022-01-07 14:50:30|16558.09|16438.09|16545.03|16425.03|16558.2|16438.2|16545.03|16425.03|10
1641567040000|2022-01-07 14:50:40|16545.14|16425.14|16545.07|16425.07|16545.67|16425.67|16543.78|16423.78|10
1641567050000|2022-01-07 14:50:50|16545.71|16425.71|16549.79|16429.79|16549.79|16429.79|16545.71|16425.71|10
1641567060000|2022-01-07 14:51:00|16549.75|16429.75|16549.78|16429.78|16550.77|16430.77|16549.75|16429.75|10
1641567070000|2022-01-07 14:51:10|16549.63|16429.63|16549.38|16429.38|16550.87|16430.87|16549.38|16429.38|10
1641567080000|2022-01-07 14:51:20|16549.81|16429.81|16548.78|16428.78|16549.81|16429.81|16548.1|16428.1|10
1641567090000|2022-01-07 14:51:30|16549.97|16429.97|16551.8|16431.8|16551.93|16431.93|16549.97|16429.97|10
1641567100000|2022-01-07 14:51:40|16550.42|16430.42|16548.18|16428.18|16551.25|16431.25|16548.16|16428.16|10
1641567110000|2022-01-07 14:51:50|16547.38|16427.38|16545.63|16425.63|16547.38|16427.38|16545.63|16425.63|9
1641567120000|2022-01-07 14:52:00|16545.49|16425.49|16543.28|16423.28|16545.49|16425.49|16543.28|16423.28|10
1641567130000|2022-01-07 14:52:10|16543.75|16423.75|16543.46|16423.46|16544.28|16424.28|16543.11|16423.11|10
1641567140000|2022-01-07 14:52:20|16542.52|16422.52|16536.03|16416.03|16542.52|16422.52|16536.03|16416.03|10
1641567150000|2022-01-07 14:52:30|16535.71|16415.71|16535.75|16415.75|16536.09|16416.09|16535.14|16415.14|10
1641567160000|2022-01-07 14:52:40|16535.39|16415.39|16532.35|16412.35|16535.39|16415.39|16532.22|16412.22|10
1641567170000|2022-01-07 14:52:50|16532.21|16412.21|16530.86|16410.86|16532.21|16412.21|16530.66|16410.66|10
1641567180000|2022-01-07 14:53:00|16530.96|16410.96|16530.41|16410.41|16530.96|16410.96|16530.04|16410.04|10
1641567190000|2022-01-07 14:53:10|16530.16|16410.16|16533.06|16413.06|16533.06|16413.06|16530.08|16410.08|10
1641567200000|2022-01-07 14:53:20|16533.44|16413.44|16540.4|16420.4|16540.43|16420.43|16533.44|16413.44|10
1641567210000|2022-01-07 14:53:30|16540.68|16420.68|16540.56|16420.56|16541.22|16421.22|16539.74|16419.74|10
1641567220000|2022-01-07 14:53:40|16541.04|16421.04|16541.9|16421.9|16542.7|16422.7|16541.04|16421.04|10
1641567230000|2022-01-07 14:53:50|16541.78|16421.78|16540.81|16420.81|16541.78|16421.78|16540.59|16420.59|10
1641567240000|2022-01-07 14:54:00|16540.66|16420.66|16541.5|16421.5|16541.5|16421.5|16539.96|16419.96|9
1641567250000|2022-01-07 14:54:10|16541.54|16421.54|16548.26|16428.26|16548.26|16428.26|16541.54|16421.54|10
1641567260000|2022-01-07 14:54:20|16549.34|16429.34|16553.15|16433.15|16553.15|16433.15|16549.31|16429.31|10
1641567270000|2022-01-07 14:54:30|16554.84|16434.84|16559.13|16439.13|16559.14|16439.14|16554.84|16434.84|10
1641567280000|2022-01-07 14:54:40|16558.95|16438.95|16558.39|16438.39|16559.17|16439.17|16558.39|16438.39|10
1641567290000|2022-01-07 14:54:50|16558.22|16438.22|16554.53|16434.53|16558.5|16438.5|16554.53|16434.53|10
1641567300000|2022-01-07 14:55:00|16554.37|16434.37|16551.02|16431.02|16554.37|16434.37|16551.02|16431.02|10
1641567310000|2022-01-07 14:55:10|16549.64|16429.64|16545.63|16425.63|16550.14|16430.14|16545.63|16425.63|10
1641567320000|2022-01-07 14:55:20|16544.31|16424.31|16544.91|16424.91|16544.91|16424.91|16543.23|16423.23|10
1641567330000|2022-01-07 14:55:30|16544.92|16424.92|16547.27|16427.27|16547.27|16427.27|16544.92|16424.92|10
1641567340000|2022-01-07 14:55:40|16547.24|16427.24|16547.74|16427.74|16548.29|16428.29|16547.24|16427.24|10
1641567350000|2022-01-07 14:55:50|16547.73|16427.73|16552.01|16432.01|16552.01|16432.01|16547.64|16427.64|10
1641567360000|2022-01-07 14:56:00|16552.83|16432.83|16556.33|16436.33|16556.33|16436.33|16552.83|16432.83|10
1641567370000|2022-01-07 14:56:10|16557.31|16437.31|16560.75|16440.75|16560.75|16440.75|16557.31|16437.31|10
1641567380000|2022-01-07 14:56:20|16561.3|16441.3|16565.87|16445.87|16565.87|16445.87|16561.3|16441.3|10
1641567390000|2022-01-07 14:56:30|16565.6|16445.6|16571.66|16451.66|16571.66|16451.66|16565.6|16445.6|10
1641567400000|2022-01-07 14:56:40|16571.6|16451.6|16571.07|16451.07|16573.06|16453.06|16571.07|16451.07|10
1641567410000|2022-01-07 14:56:50|16570.44|16450.44|16568.38|16448.38|16570.44|16450.44|16568.38|16448.38|10
1641567420000|2022-01-07 14:57:00|16568.11|16448.11|16568.13|16448.13|16568.54|16448.54|16567.24|16447.24|10
1641567430000|2022-01-07 14:57:10|16567.99|16447.99|16562.75|16442.75|16567.99|16447.99|16562.75|16442.75|10
1641567440000|2022-01-07 14:57:20|16561.99|16441.99|16560.87|16440.87|16561.99|16441.99|16559.72|16439.72|10
1641567450000|2022-01-07 14:57:30|16561.12|16441.12|16560.78|16440.78|16561.12|16441.12|16559.91|16439.91|9
1641567460000|2022-01-07 14:57:40|16560.02|16440.02|16561.74|16441.74|16561.74|16441.74|16560.02|16440.02|10
1641567470000|2022-01-07 14:57:50|16561.61|16441.61|16562.77|16442.77|16562.77|16442.77|16561.61|16441.61|10
1641567480000|2022-01-07 14:58:00|16562.71|16442.71|16561.86|16441.86|16563.16|16443.16|16561.86|16441.86|10
1641567490000|2022-01-07 14:58:10|16561.63|16441.63|16555.47|16435.47|16561.63|16441.63|16555.47|16435.47|10
1641567500000|2022-01-07 14:58:20|16553.99|16433.99|16540.25|16420.25|16553.99|16433.99|16540.25|16420.25|10
1641567510000|2022-01-07 14:58:30|16539.28|16419.28|16537.05|16417.05|16539.28|16419.28|16537.05|16417.05|10
1641567520000|2022-01-07 14:58:40|16536.32|16416.32|16537.54|16417.54|16537.54|16417.54|16535.73|16415.73|10
1641567530000|2022-01-07 14:58:50|16537.64|16417.64|16536.6|16416.6|16538.65|16418.65|16536.6|16416.6|10
1641567540000|2022-01-07 14:59:00|16536.51|16416.51|16535.98|16415.98|16536.92|16416.92|16535.98|16415.98|8
1641567550000|2022-01-07 14:59:10|16535.55|16415.55|16531.56|16411.56|16535.55|16415.55|16531.26|16411.26|10
1641567560000|2022-01-07 14:59:20|16531.26|16411.26|16525.33|16405.33|16531.26|16411.26|16525.33|16405.33|10
1641567570000|2022-01-07 14:59:30|16524.92|16404.92|16522.72|16402.72|16524.92|16404.92|16522.63|16402.63|8
1641567580000|2022-01-07 14:59:40|16522.84|16402.84|16523.41|16403.41|16523.52|16403.52|16522.84|16402.84|10
1641567590000|2022-01-07 14:59:50|16523.21|16403.21|16524.66|16404.66|16524.71|16404.71|16523.21|16403.21|10
1641567600000|2022-01-07 15:00:00|16524.32|16404.32|16525.41|16405.41|16526.74|16406.74|16524.16|16404.16|10
1641567610000|2022-01-07 15:00:10|16525.32|16405.32|16519.3|16399.3|16525.32|16405.32|16519.19|16399.19|10
1641567620000|2022-01-07 15:00:20|16517.1|16397.1|16510.98|16390.98|16517.1|16397.1|16510.88|16390.88|10
1641567630000|2022-01-07 15:00:30|16511.09|16391.09|16508.82|16388.82|16511.09|16391.09|16508.82|16388.82|10
1641567640000|2022-01-07 15:00:40|16507.97|16387.97|16502.56|16382.56|16507.97|16387.97|16502.56|16382.56|10
1641567650000|2022-01-07 15:00:50|16503.03|16383.03|16500.19|16380.19|16503.26|16383.26|16500.19|16380.19|10
1641567660000|2022-01-07 15:01:00|16499.73|16379.73|16498.24|16378.24|16499.92|16379.92|16497.76|16377.76|10
1641567670000|2022-01-07 15:01:10|16497.29|16377.29|16491.75|16371.75|16497.29|16377.29|16491.75|16371.75|10
1641567680000|2022-01-07 15:01:20|16488.09|16368.09|16478.85|16358.85|16488.09|16368.09|16478.85|16358.85|10
1641567690000|2022-01-07 15:01:30|16479.01|16359.01|16474.6|16354.6|16479.01|16359.01|16472.95|16352.95|10
1641567700000|2022-01-07 15:01:40|16475.05|16355.05|16480.86|16360.86|16480.86|16360.86|16475.05|16355.05|10
1641567710000|2022-01-07 15:01:50|16480.2|16360.2|16484.58|16364.58|16485.08|16365.08|16480.2|16360.2|10
1641567720000|2022-01-07 15:02:00|16485.44|16365.44|16487.13|16367.13|16487.13|16367.13|16485.44|16365.44|10
1641567730000|2022-01-07 15:02:10|16487.35|16367.35|16485.87|16365.87|16487.35|16367.35|16485.87|16365.87|10
1641567740000|2022-01-07 15:02:20|16485.65|16365.65|16484.4|16364.4|16485.74|16365.74|16484.09|16364.09|10
1641567750000|2022-01-07 15:02:30|16484.93|16364.93|16490.18|16370.18|16490.22|16370.22|16484.93|16364.93|10
1641567760000|2022-01-07 15:02:40|16490.33|16370.33|16493.81|16373.81|16493.81|16373.81|16490.33|16370.33|9
1641567770000|2022-01-07 15:02:50|16493.47|16373.47|16488.05|16368.05|16493.47|16373.47|16488.05|16368.05|10
1641567780000|2022-01-07 15:03:00|16487.01|16367.01|16481.88|16361.88|16487.12|16367.12|16481.88|16361.88|10
1641567790000|2022-01-07 15:03:10|16481.45|16361.45|16478.34|16358.34|16481.45|16361.45|16478.34|16358.34|10
1641567800000|2022-01-07 15:03:20|16478.26|16358.26|16468.33|16348.33|16478.26|16358.26|16468.03|16348.03|10
1641567810000|2022-01-07 15:03:30|16467.99|16347.99|16464.58|16344.58|16467.99|16347.99|16464.58|16344.58|10
1641567820000|2022-01-07 15:03:40|16463.79|16343.79|16458.05|16338.05|16463.86|16343.86|16458.05|16338.05|10
1641567830000|2022-01-07 15:03:50|16458.29|16338.29|16462.08|16342.08|16462.08|16342.08|16458.29|16338.29|10
1641567840000|2022-01-07 15:04:00|16462.65|16342.65|16463.13|16343.13|16463.69|16343.69|16462.65|16342.65|10
1641567850000|2022-01-07 15:04:10|16464.34|16344.34|16461.48|16341.48|16464.34|16344.34|16461.48|16341.48|10
1641567860000|2022-01-07 15:04:20|16459.86|16339.86|16453.19|16333.19|16459.86|16339.86|16453.19|16333.19|10
1641567870000|2022-01-07 15:04:30|16452.5|16332.5|16441.39|16321.39|16452.5|16332.5|16441.39|16321.39|10
1641567880000|2022-01-07 15:04:40|16439.01|16319.01|16438.28|16318.28|16440.19|16320.19|16438.11|16318.11|10
1641567890000|2022-01-07 15:04:50|16438.34|16318.34|16436.86|16316.86|16438.83|16318.83|16436.86|16316.86|10
1641567900000|2022-01-07 15:05:00|16436.54|16316.54|16428.59|16308.59|16436.54|16316.54|16428.59|16308.59|10
1641567910000|2022-01-07 15:05:10|16427.13|16307.13|16422.54|16302.54|16427.13|16307.13|16422.33|16302.33|10
1641567920000|2022-01-07 15:05:20|16422.52|16302.52|16413.09|16293.09|16422.52|16302.52|16413.09|16293.09|10
1641567930000|2022-01-07 15:05:30|16411.97|16291.97|16404.72|16284.72|16411.97|16291.97|16404.5|16284.5|10
1641567940000|2022-01-07 15:05:40|16402.1|16282.1|16405.33|16285.33|16405.33|16285.33|16402.1|16282.1|10
1641567950000|2022-01-07 15:05:50|16405.04|16285.04|16406.36|16286.36|16407.71|16287.71|16405.04|16285.04|10
1641567960000|2022-01-07 15:06:00|16405.72|16285.72|16400.88|16280.88|16405.72|16285.72|16400.02|16280.02|10
1641567970000|2022-01-07 15:06:10|16400.76|16280.76|16402|16282|16402.54|16282.54|16400.76|16280.76|10
1641567980000|2022-01-07 15:06:20|16402.19|16282.19|16406|16286|16406|16286|16402.19|16282.19|10
1641567990000|2022-01-07 15:06:30|16406.46|16286.46|16410.69|16290.69|16410.77|16290.77|16406.46|16286.46|10
1641568000000|2022-01-07 15:06:40|16413.27|16293.27|16415.92|16295.92|16415.92|16295.92|16413.02|16293.02|10
1641568010000|2022-01-07 15:06:50|16415.83|16295.83|16419.24|16299.24|16419.24|16299.24|16415.83|16295.83|10
1641568020000|2022-01-07 15:07:00|16420.33|16300.33|16417.88|16297.88|16421.6|16301.6|16417.88|16297.88|10
1641568030000|2022-01-07 15:07:10|16416.62|16296.62|16413.48|16293.48|16416.62|16296.62|16413.43|16293.43|10
1641568040000|2022-01-07 15:07:20|16413.67|16293.67|16415.68|16295.68|16415.68|16295.68|16413.32|16293.32|9
1641568050000|2022-01-07 15:07:30|16415.91|16295.91|16416.71|16296.71|16417.12|16297.12|16415.91|16295.91|10
1641568060000|2022-01-07 15:07:40|16415.11|16295.11|16405.99|16285.99|16415.11|16295.11|16405.99|16285.99|10
1641568070000|2022-01-07 15:07:50|16405.41|16285.41|16402.77|16282.77|16405.41|16285.41|16401.41|16281.41|10
1641568080000|2022-01-07 15:08:00|16402.38|16282.38|16403.07|16283.07|16403.08|16283.08|16402.38|16282.38|10
1641568090000|2022-01-07 15:08:10|16403.2|16283.2|16399.39|16279.39|16403.41|16283.41|16399.39|16279.39|10
1641568100000|2022-01-07 15:08:20|16398.28|16278.28|16392.68|16272.68|16398.33|16278.33|16392.68|16272.68|10
1641568110000|2022-01-07 15:08:30|16392.24|16272.24|16391.02|16271.02|16392.24|16272.24|16388.98|16268.98|10
1641568120000|2022-01-07 15:08:40|16391.09|16271.09|16390.99|16270.99|16391.45|16271.45|16390.4|16270.4|10
1641568130000|2022-01-07 15:08:50|16391.33|16271.33|16394.8|16274.8|16394.8|16274.8|16391|16271|10
1641568140000|2022-01-07 15:09:00|16394.87|16274.87|16399.63|16279.63|16400.46|16280.46|16394.87|16274.87|10
1641568150000|2022-01-07 15:09:10|16399.08|16279.08|16400.92|16280.92|16400.97|16280.97|16398.99|16278.99|10
1641568160000|2022-01-07 15:09:20|16400.63|16280.63|16398.98|16278.98|16401.17|16281.17|16398.55|16278.55|10
1641568170000|2022-01-07 15:09:30|16399.69|16279.69|16381.01|16261.01|16399.69|16279.69|16380.85|16260.85|10
1641568180000|2022-01-07 15:09:40|16379.09|16259.09|16378.21|16258.21|16379.33|16259.33|16377.84|16257.84|10
1641568190000|2022-01-07 15:09:50|16378.08|16258.08|16375.76|16255.76|16378.2|16258.2|16375.76|16255.76|10
1641568200000|2022-01-07 15:10:00|16374.72|16254.72|16367.52|16247.52|16374.72|16254.72|16367.52|16247.52|10
1641568210000|2022-01-07 15:10:10|16365.75|16245.75|16365.08|16245.08|16365.75|16245.75|16363.84|16243.84|10
1641568220000|2022-01-07 15:10:20|16364.67|16244.67|16368.41|16248.41|16368.41|16248.41|16364.66|16244.66|10
1641568230000|2022-01-07 15:10:30|16368.87|16248.87|16379.2|16259.2|16379.2|16259.2|16368.87|16248.87|10
1641568240000|2022-01-07 15:10:40|16379.56|16259.56|16384.55|16264.55|16384.55|16264.55|16379.56|16259.56|10
1641568250000|2022-01-07 15:10:50|16384.45|16264.45|16385.34|16265.34|16385.89|16265.89|16384.45|16264.45|10
1641568260000|2022-01-07 15:11:00|16385.09|16265.09|16387.68|16267.68|16387.68|16267.68|16385.09|16265.09|10
1641568270000|2022-01-07 15:11:10|16387.61|16267.61|16385.6|16265.6|16387.61|16267.61|16385.6|16265.6|9
1641568280000|2022-01-07 15:11:20|16385.51|16265.51|16389.27|16269.27|16389.27|16269.27|16385.51|16265.51|10
1641568290000|2022-01-07 15:11:30|16389.61|16269.61|16397.6|16277.6|16397.86|16277.86|16389.61|16269.61|10
1641568300000|2022-01-07 15:11:40|16398.09|16278.09|16397.31|16277.31|16398.52|16278.52|16397.31|16277.31|10
1641568310000|2022-01-07 15:11:50|16396.35|16276.35|16398.32|16278.32|16398.68|16278.68|16396.16|16276.16|10
1641568320000|2022-01-07 15:12:00|16398.37|16278.37|16399.92|16279.92|16399.92|16279.92|16397.76|16277.76|10
1641568330000|2022-01-07 15:12:10|16399.64|16279.64|16403.49|16283.49|16404.05|16284.05|16399.38|16279.38|10
1641568340000|2022-01-07 15:12:20|16406.15|16286.15|16409.28|16289.28|16409.28|16289.28|16406.15|16286.15|10
1641568350000|2022-01-07 15:12:30|16409.02|16289.02|16414.39|16294.39|16415.68|16295.68|16408.75|16288.75|9
1641568360000|2022-01-07 15:12:40|16414.56|16294.56|16418.29|16298.29|16418.71|16298.71|16414.56|16294.56|10
1641568370000|2022-01-07 15:12:50|16417.99|16297.99|16418.27|16298.27|16418.67|16298.67|16417.73|16297.73|10
1641568380000|2022-01-07 15:13:00|16418.23|16298.23|16417.34|16297.34|16419.7|16299.7|16417.27|16297.27|9
1641568390000|2022-01-07 15:13:10|16417.26|16297.26|16414.83|16294.83|16417.26|16297.26|16414.83|16294.83|10
1641568400000|2022-01-07 15:13:20|16414.67|16294.67|16412.69|16292.69|16414.67|16294.67|16412.69|16292.69|10
1641568410000|2022-01-07 15:13:30|16413.04|16293.04|16417.74|16297.74|16418|16298|16413.04|16293.04|10
1641568420000|2022-01-07 15:13:40|16418.11|16298.11|16418.43|16298.43|16418.56|16298.56|16417.74|16297.74|10
1641568430000|2022-01-07 15:13:50|16418.31|16298.31|16415.85|16295.85|16418.31|16298.31|16415.72|16295.72|10
1641568440000|2022-01-07 15:14:00|16416.7|16296.7|16412.69|16292.69|16416.7|16296.7|16412.69|16292.69|10
1641568450000|2022-01-07 15:14:10|16412.21|16292.21|16401.02|16281.02|16412.21|16292.21|16401.02|16281.02|10
1641568460000|2022-01-07 15:14:20|16399.13|16279.13|16391.99|16271.99|16399.13|16279.13|16391.99|16271.99|10
1641568470000|2022-01-07 15:14:30|16391.91|16271.91|16389.37|16269.37|16391.91|16271.91|16389.37|16269.37|10
1641568480000|2022-01-07 15:14:40|16389.11|16269.11|16388.24|16268.24|16390.32|16270.32|16388.24|16268.24|10
1641568490000|2022-01-07 15:14:50|16388.48|16268.48|16388.29|16268.29|16388.73|16268.73|16387.94|16267.94|10
1641568500000|2022-01-07 15:15:00|16388.52|16268.52|16387.43|16267.43|16389.19|16269.19|16387.43|16267.43|10
1641568510000|2022-01-07 15:15:10|16386.35|16266.35|16383.45|16263.45|16386.35|16266.35|16383.29|16263.29|9
1641568520000|2022-01-07 15:15:20|16383.56|16263.56|16384.1|16264.1|16385.07|16265.07|16383.55|16263.55|10
1641568530000|2022-01-07 15:15:30|16383.56|16263.56|16379.33|16259.33|16383.57|16263.57|16378.64|16258.64|10
1641568540000|2022-01-07 15:15:40|16378.8|16258.8|16376.9|16256.9|16379.15|16259.15|16376.9|16256.9|10
1641568550000|2022-01-07 15:15:50|16377.02|16257.02|16364.78|16244.78|16377.02|16257.02|16363.77|16243.77|10
1641568560000|2022-01-07 15:16:00|16362.1|16242.1|16355.06|16235.06|16362.1|16242.1|16354.99|16234.99|10
1641568570000|2022-01-07 15:16:10|16355.2|16235.2|16357.11|16237.11|16357.85|16237.85|16355.13|16235.13|10
1641568580000|2022-01-07 15:16:20|16357.42|16237.42|16356.79|16236.79|16357.42|16237.42|16355.33|16235.33|10
1641568590000|2022-01-07 15:16:30|16357.36|16237.36|16364.71|16244.71|16364.71|16244.71|16357.36|16237.36|10
1641568600000|2022-01-07 15:16:40|16364.08|16244.08|16369.09|16249.09|16369.09|16249.09|16364.08|16244.08|10
1641568610000|2022-01-07 15:16:50|16369.94|16249.94|16373.53|16253.53|16373.56|16253.56|16369.94|16249.94|10
1641568620000|2022-01-07 15:17:00|16371.42|16251.42|16372.56|16252.56|16373.5|16253.5|16371.42|16251.42|10
1641568630000|2022-01-07 15:17:10|16372.48|16252.48|16376.19|16256.19|16376.19|16256.19|16372.48|16252.48|9
1641568640000|2022-01-07 15:17:20|16376.8|16256.8|16374.67|16254.67|16376.8|16256.8|16373.99|16253.99|10
1641568650000|2022-01-07 15:17:30|16372.96|16252.96|16372.9|16252.9|16374.13|16254.13|16372.9|16252.9|10
1641568660000|2022-01-07 15:17:40|16373.43|16253.43|16374.5|16254.5|16374.5|16254.5|16372.42|16252.42|10
1641568670000|2022-01-07 15:17:50|16375.05|16255.05|16373.68|16253.68|16375.55|16255.55|16373.68|16253.68|10
1641568680000|2022-01-07 15:18:00|16373.26|16253.26|16372.88|16252.88|16373.91|16253.91|16372.88|16252.88|9
1641568690000|2022-01-07 15:18:10|16372.42|16252.42|16375.48|16255.48|16375.48|16255.48|16372.05|16252.05|10
1641568700000|2022-01-07 15:18:20|16375.63|16255.63|16378.55|16258.55|16379.16|16259.16|16375.63|16255.63|10
1641568710000|2022-01-07 15:18:30|16380.09|16260.09|16381.9|16261.9|16381.9|16261.9|16379.85|16259.85|10
1641568720000|2022-01-07 15:18:40|16381.91|16261.91|16383.58|16263.58|16383.58|16263.58|16381.58|16261.58|9
1641568730000|2022-01-07 15:18:50|16383.99|16263.99|16384.54|16264.54|16384.61|16264.61|16383.96|16263.96|10
1641568740000|2022-01-07 15:19:00|16385|16265|16386.9|16266.9|16387.3|16267.3|16385|16265|10
1641568750000|2022-01-07 15:19:10|16386.85|16266.85|16385.95|16265.95|16386.85|16266.85|16385.77|16265.77|10
1641568760000|2022-01-07 15:19:20|16385.92|16265.92|16385.76|16265.76|16387.31|16267.31|16385.76|16265.76|10
1641568770000|2022-01-07 15:19:30|16384.51|16264.51|16381.87|16261.87|16384.98|16264.98|16381.87|16261.87|10
1641568780000|2022-01-07 15:19:40|16382.37|16262.37|16385.05|16265.05|16385.37|16265.37|16382.37|16262.37|10
1641568790000|2022-01-07 15:19:50|16385.33|16265.33|16384.11|16264.11|16385.69|16265.69|16384.11|16264.11|10
1641568800000|2022-01-07 15:20:00|16384.17|16264.17|16381.12|16261.12|16384.37|16264.37|16381.12|16261.12|10
1641568810000|2022-01-07 15:20:10|16380.56|16260.56|16371.27|16251.27|16380.56|16260.56|16370.99|16250.99|10
1641568820000|2022-01-07 15:20:20|16370.52|16250.52|16367.24|16247.24|16370.52|16250.52|16367.24|16247.24|10
1641568830000|2022-01-07 15:20:30|16367.47|16247.47|16368.69|16248.69|16368.69|16248.69|16366.7|16246.7|10
1641568840000|2022-01-07 15:20:40|16368.6|16248.6|16370.7|16250.7|16371.06|16251.06|16368.02|16248.02|10
1641568850000|2022-01-07 15:20:50|16370.76|16250.76|16371.93|16251.93|16371.93|16251.93|16370.34|16250.34|10
1641568860000|2022-01-07 15:21:00|16372.19|16252.19|16370.75|16250.75|16372.72|16252.72|16370.13|16250.13|10
1641568870000|2022-01-07 15:21:10|16370.02|16250.02|16369.24|16249.24|16370.47|16250.47|16369.24|16249.24|10
1641568880000|2022-01-07 15:21:20|16368.86|16248.86|16363.45|16243.45|16368.86|16248.86|16363.45|16243.45|10
1641568890000|2022-01-07 15:21:30|16362.31|16242.31|16362.59|16242.59|16362.76|16242.76|16362.31|16242.31|9
1641568900000|2022-01-07 15:21:40|16362.8|16242.8|16364.49|16244.49|16364.49|16244.49|16362.48|16242.48|10
1641568910000|2022-01-07 15:21:50|16365.75|16245.75|16370.38|16250.38|16370.38|16250.38|16365.68|16245.68|10
1641568920000|2022-01-07 15:22:00|16371.12|16251.12|16381.59|16261.59|16381.59|16261.59|16371.12|16251.12|10
1641568930000|2022-01-07 15:22:10|16382.26|16262.26|16391.29|16271.29|16391.31|16271.31|16382.26|16262.26|10
1641568940000|2022-01-07 15:22:20|16391.18|16271.18|16398.35|16278.35|16398.35|16278.35|16391.18|16271.18|10
1641568950000|2022-01-07 15:22:30|16398.5|16278.5|16404.41|16284.41|16404.41|16284.41|16398.5|16278.5|10
1641568960000|2022-01-07 15:22:40|16406.41|16286.41|16415.96|16295.96|16415.96|16295.96|16406.41|16286.41|10
1641568970000|2022-01-07 15:22:50|16416.4|16296.4|16415.56|16295.56|16417.91|16297.91|16415.56|16295.56|10
1641568980000|2022-01-07 15:23:00|16415.41|16295.41|16415.61|16295.61|16415.61|16295.61|16414.4|16294.4|10
1641568990000|2022-01-07 15:23:10|16415.71|16295.71|16419.64|16299.64|16419.64|16299.64|16415.71|16295.71|10
1641569000000|2022-01-07 15:23:20|16418.92|16298.92|16421.78|16301.78|16421.78|16301.78|16418.87|16298.87|10
1641569010000|2022-01-07 15:23:30|16422.59|16302.59|16423.26|16303.26|16423.43|16303.43|16422.59|16302.59|10
1641569020000|2022-01-07 15:23:40|16423.34|16303.34|16424.99|16304.99|16425.3|16305.3|16423.24|16303.24|10
1641569030000|2022-01-07 15:23:50|16424.48|16304.48|16417.93|16297.93|16424.48|16304.48|16417.93|16297.93|10
1641569040000|2022-01-07 15:24:00|16417.45|16297.45|16410.66|16290.66|16417.45|16297.45|16410.66|16290.66|10
1641569050000|2022-01-07 15:24:10|16410.28|16290.28|16402.2|16282.2|16410.28|16290.28|16402.2|16282.2|10
1641569060000|2022-01-07 15:24:20|16401.11|16281.11|16399.41|16279.41|16401.11|16281.11|16396.41|16276.41|10
1641569070000|2022-01-07 15:24:30|16398.47|16278.47|16400.26|16280.26|16400.52|16280.52|16398.47|16278.47|10
1641569080000|2022-01-07 15:24:40|16400.21|16280.21|16399.91|16279.91|16401.08|16281.08|16399.91|16279.91|10
1641569090000|2022-01-07 15:24:50|16400.25|16280.25|16397.69|16277.69|16400.65|16280.65|16397.39|16277.39|10
1641569100000|2022-01-07 15:25:00|16396.9|16276.9|16394.92|16274.92|16396.9|16276.9|16394.85|16274.85|10
1641569110000|2022-01-07 15:25:10|16394.52|16274.52|16401.95|16281.95|16401.95|16281.95|16394.44|16274.44|10
1641569120000|2022-01-07 15:25:20|16401.8|16281.8|16401.93|16281.93|16402.29|16282.29|16401.36|16281.36|10
1641569130000|2022-01-07 15:25:30|16402.01|16282.01|16408.44|16288.44|16408.5|16288.5|16401.94|16281.94|10
1641569140000|2022-01-07 15:25:40|16408.34|16288.34|16404.45|16284.45|16408.91|16288.91|16404.45|16284.45|10
1641569150000|2022-01-07 15:25:50|16403.14|16283.14|16400.29|16280.29|16403.14|16283.14|16399.73|16279.73|10
1641569160000|2022-01-07 15:26:00|16400.03|16280.03|16399.54|16279.54|16400.47|16280.47|16399.13|16279.13|10
1641569170000|2022-01-07 15:26:10|16399.23|16279.23|16402.32|16282.32|16402.32|16282.32|16398.72|16278.72|10
1641569180000|2022-01-07 15:26:20|16403.19|16283.19|16405.77|16285.77|16406.28|16286.28|16403.19|16283.19|10
1641569190000|2022-01-07 15:26:30|16407.16|16287.16|16411.53|16291.53|16411.53|16291.53|16407.16|16287.16|10
1641569200000|2022-01-07 15:26:40|16414.27|16294.27|16418.58|16298.58|16418.58|16298.58|16414.27|16294.27|10
1641569210000|2022-01-07 15:26:50|16418.67|16298.67|16421.38|16301.38|16421.39|16301.39|16418.67|16298.67|10
1641569220000|2022-01-07 15:27:00|16420.9|16300.9|16420.69|16300.69|16421.11|16301.11|16419.89|16299.89|10
1641569230000|2022-01-07 15:27:10|16420.78|16300.78|16424.52|16304.52|16424.52|16304.52|16420.78|16300.78|9
1641569240000|2022-01-07 15:27:20|16424.61|16304.61|16427.37|16307.37|16427.37|16307.37|16424.61|16304.61|10
1641569250000|2022-01-07 15:27:30|16427.8|16307.8|16429.15|16309.15|16429.49|16309.49|16427.8|16307.8|10
1641569260000|2022-01-07 15:27:40|16429.38|16309.38|16433.02|16313.02|16433.02|16313.02|16429.38|16309.38|10
1641569270000|2022-01-07 15:27:50|16433.49|16313.49|16433.03|16313.03|16434.09|16314.09|16433.03|16313.03|10
1641569280000|2022-01-07 15:28:00|16433.04|16313.04|16433.73|16313.73|16433.73|16313.73|16432.48|16312.48|10
1641569290000|2022-01-07 15:28:10|16434.53|16314.53|16433.48|16313.48|16434.7|16314.7|16433.37|16313.37|10
1641569300000|2022-01-07 15:28:20|16433.09|16313.09|16432.42|16312.42|16433.09|16313.09|16432.1|16312.1|9
1641569310000|2022-01-07 15:28:30|16431.88|16311.88|16432.85|16312.85|16432.85|16312.85|16431.59|16311.59|10
1641569320000|2022-01-07 15:28:40|16433.06|16313.06|16433.88|16313.88|16434.18|16314.18|16433.06|16313.06|10
1641569330000|2022-01-07 15:28:50|16433.23|16313.23|16430.84|16310.84|16433.58|16313.58|16430.84|16310.84|10
1641569340000|2022-01-07 15:29:00|16430.97|16310.97|16428.49|16308.49|16430.97|16310.97|16428.49|16308.49|10
1641569350000|2022-01-07 15:29:10|16427.39|16307.39|16424.82|16304.82|16427.39|16307.39|16424.37|16304.37|10
1641569360000|2022-01-07 15:29:20|16424.61|16304.61|16414.82|16294.82|16424.61|16304.61|16414.82|16294.82|10
1641569370000|2022-01-07 15:29:30|16414.41|16294.41|16411.04|16291.04|16415.17|16295.17|16410.51|16290.51|10
1641569380000|2022-01-07 15:29:40|16410.86|16290.86|16409.64|16289.64|16410.86|16290.86|16409.54|16289.54|10
1641569390000|2022-01-07 15:29:50|16408.64|16288.64|16409.7|16289.7|16409.8|16289.8|16408.61|16288.61|10
1641569400000|2022-01-07 15:30:00|16409.28|16289.28|16409.98|16289.98|16410.06|16290.06|16409.14|16289.14|10
1641569410000|2022-01-07 15:30:10|16409.53|16289.53|16404.51|16284.51|16409.97|16289.97|16404.16|16284.16|10
1641569420000|2022-01-07 15:30:20|16405.02|16285.02|16404.08|16284.08|16405.02|16285.02|16403.46|16283.46|10
1641569430000|2022-01-07 15:30:30|16404.34|16284.34|16407.75|16287.75|16407.75|16287.75|16404.34|16284.34|10
1641569440000|2022-01-07 15:30:40|16407.4|16287.4|16411.97|16291.97|16411.97|16291.97|16407.4|16287.4|10
1641569450000|2022-01-07 15:30:50|16412.57|16292.57|16418.68|16298.68|16418.68|16298.68|16412.57|16292.57|10
1641569460000|2022-01-07 15:31:00|16419.25|16299.25|16426.49|16306.49|16426.49|16306.49|16419.25|16299.25|10
1641569470000|2022-01-07 15:31:10|16427.73|16307.73|16434.35|16314.35|16434.35|16314.35|16427.73|16307.73|10
1641569480000|2022-01-07 15:31:20|16434.48|16314.48|16437.98|16317.98|16437.98|16317.98|16434.48|16314.48|10
1641569490000|2022-01-07 15:31:30|16440.71|16320.71|16441.2|16321.2|16441.95|16321.95|16440.16|16320.16|9
1641569500000|2022-01-07 15:31:40|16441.53|16321.53|16439.34|16319.34|16441.91|16321.91|16439.3|16319.3|10
1641569510000|2022-01-07 15:31:50|16439.17|16319.17|16436.85|16316.85|16439.8|16319.8|16436.85|16316.85|9
1641569520000|2022-01-07 15:32:00|16436.79|16316.79|16435.45|16315.45|16437.25|16317.25|16435.45|16315.45|9
1641569530000|2022-01-07 15:32:10|16435.51|16315.51|16434.95|16314.95|16436.71|16316.71|16434.78|16314.78|10
1641569540000|2022-01-07 15:32:20|16437.02|16317.02|16435.5|16315.5|16437.02|16317.02|16434.31|16314.31|10
1641569550000|2022-01-07 15:32:30|16435.52|16315.52|16438|16318|16438|16318|16435.52|16315.52|10
1641569560000|2022-01-07 15:32:40|16438.35|16318.35|16437.51|16317.51|16438.45|16318.45|16437.2|16317.2|10
1641569570000|2022-01-07 15:32:50|16437.99|16317.99|16438.88|16318.88|16439.08|16319.08|16437.87|16317.87|10
1641569580000|2022-01-07 15:33:00|16438.33|16318.33|16437.51|16317.51|16438.33|16318.33|16437.33|16317.33|9
1641569590000|2022-01-07 15:33:10|16437.3|16317.3|16431.49|16311.49|16437.3|16317.3|16431.49|16311.49|10
1641569600000|2022-01-07 15:33:20|16430.8|16310.8|16424.39|16304.39|16430.8|16310.8|16424.39|16304.39|10
1641569610000|2022-01-07 15:33:30|16424.45|16304.45|16427.16|16307.16|16427.16|16307.16|16423.73|16303.73|10
1641569620000|2022-01-07 15:33:40|16427.56|16307.56|16427.89|16307.89|16428.37|16308.37|16427.56|16307.56|10
1641569630000|2022-01-07 15:33:50|16427.84|16307.84|16427.13|16307.13|16427.84|16307.84|16426.92|16306.92|10
1641569640000|2022-01-07 15:34:00|16426.85|16306.85|16425.76|16305.76|16426.96|16306.96|16425.66|16305.66|10
1641569650000|2022-01-07 15:34:10|16426.01|16306.01|16426.16|16306.16|16426.93|16306.93|16425.93|16305.93|10
1641569660000|2022-01-07 15:34:20|16425.48|16305.48|16422.62|16302.62|16425.48|16305.48|16422.22|16302.22|10
1641569670000|2022-01-07 15:34:30|16422.3|16302.3|16421.47|16301.47|16422.3|16302.3|16420.98|16300.98|10
1641569680000|2022-01-07 15:34:40|16420.5|16300.5|16418.82|16298.82|16420.55|16300.55|16418.45|16298.45|8
1641569690000|2022-01-07 15:34:50|16418.81|16298.81|16417.38|16297.38|16418.81|16298.81|16417.12|16297.12|10
1641569700000|2022-01-07 15:35:00|16417.6|16297.6|16419.31|16299.31|16419.33|16299.33|16417.48|16297.48|10
1641569710000|2022-01-07 15:35:10|16419.65|16299.65|16420.28|16300.28|16420.5|16300.5|16419.65|16299.65|9
1641569720000|2022-01-07 15:35:20|16420.82|16300.82|16424.45|16304.45|16424.45|16304.45|16420.82|16300.82|10
1641569730000|2022-01-07 15:35:30|16424.57|16304.57|16424.26|16304.26|16424.91|16304.91|16424.26|16304.26|10
1641569740000|2022-01-07 15:35:40|16423.17|16303.17|16422.31|16302.31|16423.17|16303.17|16421.04|16301.04|10
1641569750000|2022-01-07 15:35:50|16422.28|16302.28|16419.66|16299.66|16422.37|16302.37|16419.37|16299.37|10
1641569760000|2022-01-07 15:36:00|16419.91|16299.91|16418.84|16298.84|16420.22|16300.22|16418.84|16298.84|10
1641569770000|2022-01-07 15:36:10|16418.99|16298.99|16417.38|16297.38|16418.99|16298.99|16417.21|16297.21|10
1641569780000|2022-01-07 15:36:20|16416.97|16296.97|16408.24|16288.24|16416.97|16296.97|16408.24|16288.24|10
1641569790000|2022-01-07 15:36:30|16406.69|16286.69|16398.59|16278.59|16406.69|16286.69|16398.59|16278.59|10
1641569800000|2022-01-07 15:36:40|16397.6|16277.6|16392.76|16272.76|16397.6|16277.6|16392.76|16272.76|10
1641569810000|2022-01-07 15:36:50|16392.97|16272.97|16392.59|16272.59|16393.17|16273.17|16391.16|16271.16|10
1641569820000|2022-01-07 15:37:00|16391.84|16271.84|16389.59|16269.59|16391.84|16271.84|16389.59|16269.59|10
1641569830000|2022-01-07 15:37:10|16388.38|16268.38|16377.82|16257.82|16388.38|16268.38|16377.82|16257.82|10
1641569840000|2022-01-07 15:37:20|16377.24|16257.24|16362.16|16242.16|16377.24|16257.24|16362.16|16242.16|10
1641569850000|2022-01-07 15:37:30|16361.93|16241.93|16355.27|16235.27|16361.93|16241.93|16354.05|16234.05|10
1641569860000|2022-01-07 15:37:40|16355.81|16235.81|16359.27|16239.27|16359.27|16239.27|16355.67|16235.67|10
1641569870000|2022-01-07 15:37:50|16359.11|16239.11|16362.92|16242.92|16362.92|16242.92|16359.11|16239.11|10
1641569880000|2022-01-07 15:38:00|16363.46|16243.46|16361.16|16241.16|16364.52|16244.52|16361.16|16241.16|10
1641569890000|2022-01-07 15:38:10|16361.77|16241.77|16355.84|16235.84|16363.05|16243.05|16355.84|16235.84|9
1641569900000|2022-01-07 15:38:20|16355.79|16235.79|16351.62|16231.62|16355.79|16235.79|16351.62|16231.62|10
1641569910000|2022-01-07 15:38:30|16351.38|16231.38|16342.26|16222.26|16351.38|16231.38|16342.26|16222.26|10
1641569920000|2022-01-07 15:38:40|16340.9|16220.9|16329.98|16209.98|16340.9|16220.9|16329.98|16209.98|10
1641569930000|2022-01-07 15:38:50|16329|16209|16323.77|16203.77|16329|16209|16323.77|16203.77|10
1641569940000|2022-01-07 15:39:00|16323.07|16203.07|16319.67|16199.67|16323.07|16203.07|16319.67|16199.67|10
1641569950000|2022-01-07 15:39:10|16319.26|16199.26|16318.31|16198.31|16320|16200|16318.31|16198.31|10
1641569960000|2022-01-07 15:39:20|16318.13|16198.13|16314.82|16194.82|16318.13|16198.13|16314.82|16194.82|10
1641569970000|2022-01-07 15:39:30|16313.84|16193.84|16313.82|16193.82|16314.4|16194.4|16313.52|16193.52|10
1641569980000|2022-01-07 15:39:40|16314.23|16194.23|16315.21|16195.21|16315.21|16195.21|16314.12|16194.12|10
1641569990000|2022-01-07 15:39:50|16315.66|16195.66|16306.46|16186.46|16315.69|16195.69|16306.46|16186.46|10
1641570000000|2022-01-07 15:40:00|16305.97|16185.97|16302.26|16182.26|16306.61|16186.61|16300.58|16180.58|10
1641570010000|2022-01-07 15:40:10|16300.45|16180.45|16302.37|16182.37|16302.37|16182.37|16298.68|16178.68|10
1641570020000|2022-01-07 15:40:20|16301.86|16181.86|16305.4|16185.4|16305.4|16185.4|16301.86|16181.86|10
1641570030000|2022-01-07 15:40:30|16307.01|16187.01|16315.7|16195.7|16315.7|16195.7|16307.01|16187.01|10
1641570040000|2022-01-07 15:40:40|16316.36|16196.36|16326.94|16206.94|16326.94|16206.94|16316.36|16196.36|10
1641570050000|2022-01-07 15:40:50|16326.46|16206.46|16325.38|16205.38|16327.02|16207.02|16324.14|16204.14|10
1641570060000|2022-01-07 15:41:00|16325.06|16205.06|16328.96|16208.96|16328.96|16208.96|16325.06|16205.06|10
1641570070000|2022-01-07 15:41:10|16328.85|16208.85|16325.71|16205.71|16328.85|16208.85|16325.69|16205.69|10
1641570080000|2022-01-07 15:41:20|16324.69|16204.69|16320.66|16200.66|16324.69|16204.69|16320.66|16200.66|10
1641570090000|2022-01-07 15:41:30|16321|16201|16315.86|16195.86|16321|16201|16315.86|16195.86|10
1641570100000|2022-01-07 15:41:40|16314.97|16194.97|16314.22|16194.22|16316.29|16196.29|16314.22|16194.22|10
1641570110000|2022-01-07 15:41:50|16313.74|16193.74|16310.19|16190.19|16313.74|16193.74|16310.19|16190.19|10
1641570120000|2022-01-07 15:42:00|16307.66|16187.66|16288.62|16168.62|16307.66|16187.66|16288.62|16168.62|10
1641570130000|2022-01-07 15:42:10|16288.25|16168.25|16275.54|16155.54|16288.25|16168.25|16274.62|16154.62|10
1641570140000|2022-01-07 15:42:20|16274.4|16154.4|16268.92|16148.92|16274.4|16154.4|16268.92|16148.92|10
1641570150000|2022-01-07 15:42:30|16268.54|16148.54|16264.25|16144.25|16268.64|16148.64|16262.91|16142.91|10
1641570160000|2022-01-07 15:42:40|16262.67|16142.67|16266.29|16146.29|16266.29|16146.29|16260.46|16140.46|10
1641570170000|2022-01-07 15:42:50|16266.43|16146.43|16275.66|16155.66|16276.27|16156.27|16265.89|16145.89|10
1641570180000|2022-01-07 15:43:00|16272.58|16152.58|16261.47|16141.47|16272.58|16152.58|16261.47|16141.47|10
1641570190000|2022-01-07 15:43:10|16259.62|16139.62|16250.29|16130.29|16259.62|16139.62|16250.29|16130.29|10
1641570200000|2022-01-07 15:43:20|16250.33|16130.33|16246.14|16126.14|16250.33|16130.33|16246.14|16126.14|10
1641570210000|2022-01-07 15:43:30|16245.92|16125.92|16247.28|16127.28|16247.28|16127.28|16245.43|16125.43|10
1641570220000|2022-01-07 15:43:40|16247.68|16127.68|16244.57|16124.57|16248.89|16128.89|16244.57|16124.57|10
1641570230000|2022-01-07 15:43:50|16243.92|16123.92|16236.2|16116.2|16243.92|16123.92|16236.2|16116.2|10
1641570240000|2022-01-07 15:44:00|16236.18|16116.18|16233.5|16113.5|16236.18|16116.18|16233.5|16113.5|10
1641570250000|2022-01-07 15:44:10|16234.36|16114.36|16228|16108|16234.42|16114.42|16228|16108|10
1641570260000|2022-01-07 15:44:20|16231.09|16111.09|16238.42|16118.42|16238.42|16118.42|16231.09|16111.09|10
1641570270000|2022-01-07 15:44:30|16239.74|16119.74|16243.51|16123.51|16244.33|16124.33|16239.74|16119.74|10
1641570280000|2022-01-07 15:44:40|16243.71|16123.71|16248.2|16128.2|16248.2|16128.2|16243.37|16123.37|10
1641570290000|2022-01-07 15:44:50|16246.4|16126.4|16245.27|16125.27|16246.68|16126.68|16245.27|16125.27|10
1641570300000|2022-01-07 15:45:00|16246.48|16126.48|16243.52|16123.52|16246.48|16126.48|16243.3|16123.3|10
1641570310000|2022-01-07 15:45:10|16243.27|16123.27|16245.85|16125.85|16246.17|16126.17|16243.18|16123.18|10
1641570320000|2022-01-07 15:45:20|16246.42|16126.42|16250.56|16130.56|16250.59|16130.59|16246.42|16126.42|10
1641570330000|2022-01-07 15:45:30|16250.7|16130.7|16243.76|16123.76|16250.7|16130.7|16243.76|16123.76|10
1641570340000|2022-01-07 15:45:40|16242.86|16122.86|16237.77|16117.77|16242.86|16122.86|16237.77|16117.77|10
1641570350000|2022-01-07 15:45:50|16239.4|16119.4|16244.28|16124.28|16244.63|16124.63|16239.4|16119.4|10
1641570360000|2022-01-07 15:46:00|16243.97|16123.97|16243.66|16123.66|16245.38|16125.38|16243.43|16123.43|10
1641570370000|2022-01-07 15:46:10|16243.74|16123.74|16242.07|16122.07|16243.74|16123.74|16241.54|16121.54|10
1641570380000|2022-01-07 15:46:20|16241.82|16121.82|16237.3|16117.3|16241.82|16121.82|16237.3|16117.3|10
1641570390000|2022-01-07 15:46:30|16236.81|16116.81|16246.07|16126.07|16246.07|16126.07|16236.81|16116.81|10
1641570400000|2022-01-07 15:46:40|16245.96|16125.96|16244.66|16124.66|16247.16|16127.16|16244.66|16124.66|10
1641570410000|2022-01-07 15:46:50|16245.76|16125.76|16248.88|16128.88|16249.85|16129.85|16245.76|16125.76|10
1641570420000|2022-01-07 15:47:00|16248.34|16128.34|16247.49|16127.49|16248.57|16128.57|16247.49|16127.49|9
1641570430000|2022-01-07 15:47:10|16246.84|16126.84|16243.11|16123.11|16246.84|16126.84|16242.77|16122.77|10
1641570440000|2022-01-07 15:47:20|16243.22|16123.22|16241.89|16121.89|16243.52|16123.52|16241.31|16121.31|10
1641570450000|2022-01-07 15:47:30|16241.44|16121.44|16237.5|16117.5|16241.57|16121.57|16237.5|16117.5|10
1641570460000|2022-01-07 15:47:40|16237.16|16117.16|16232.44|16112.44|16237.16|16117.16|16232.44|16112.44|10
1641570470000|2022-01-07 15:47:50|16231.97|16111.97|16225.73|16105.73|16231.97|16111.97|16225.73|16105.73|10
1641570480000|2022-01-07 15:48:00|16224.95|16104.95|16218.84|16098.84|16224.95|16104.95|16218.84|16098.84|10
1641570490000|2022-01-07 15:48:10|16218.72|16098.72|16205.84|16085.84|16219.08|16099.08|16205.84|16085.84|10
1641570500000|2022-01-07 15:48:20|16205.17|16085.17|16187.57|16067.57|16205.45|16085.45|16187.57|16067.57|10
1641570510000|2022-01-07 15:48:30|16186.45|16066.45|16192.04|16072.04|16192.04|16072.04|16180.4|16060.4|10
1641570520000|2022-01-07 15:48:40|16192.51|16072.51|16203.77|16083.77|16203.77|16083.77|16192.51|16072.51|10
1641570530000|2022-01-07 15:48:50|16204.56|16084.56|16205.51|16085.51|16206.14|16086.14|16203.88|16083.88|10
1641570540000|2022-01-07 15:49:00|16205.79|16085.79|16206.46|16086.46|16207.36|16087.36|16204.43|16084.43|10
1641570550000|2022-01-07 15:49:10|16207.1|16087.1|16201.21|16081.21|16207.1|16087.1|16201.16|16081.16|10
1641570560000|2022-01-07 15:49:20|16201.19|16081.19|16197.13|16077.13|16201.93|16081.93|16196.57|16076.57|10
1641570570000|2022-01-07 15:49:30|16196.67|16076.67|16190.72|16070.72|16196.71|16076.71|16190.72|16070.72|10
1641570580000|2022-01-07 15:49:40|16190.31|16070.31|16191.49|16071.49|16191.49|16071.49|16189.41|16069.41|10
1641570590000|2022-01-07 15:49:50|16192.49|16072.49|16190.92|16070.92|16193.37|16073.37|16190.67|16070.67|10
1641570600000|2022-01-07 15:50:00|16190.37|16070.37|16184.77|16064.77|16190.37|16070.37|16184.77|16064.77|10
1641570610000|2022-01-07 15:50:10|16184.84|16064.84|16187.47|16067.47|16187.97|16067.97|16184.69|16064.69|10
1641570620000|2022-01-07 15:50:20|16186.81|16066.81|16181.43|16061.43|16186.81|16066.81|16181.43|16061.43|10
1641570630000|2022-01-07 15:50:30|16180.14|16060.14|16175.45|16055.45|16180.66|16060.66|16175.15|16055.15|10
1641570640000|2022-01-07 15:50:40|16174.26|16054.26|16163.09|16043.09|16174.26|16054.26|16163.09|16043.09|10
1641570650000|2022-01-07 15:50:50|16163.08|16043.08|16160.12|16040.12|16163.95|16043.95|16159.74|16039.74|10
1641570660000|2022-01-07 15:51:00|16157.91|16037.91|16156.1|16036.1|16157.91|16037.91|16156.1|16036.1|9
1641570670000|2022-01-07 15:51:10|16155.64|16035.64|16143.12|16023.12|16155.64|16035.64|16143.12|16023.12|10
1641570680000|2022-01-07 15:51:20|16143.58|16023.58|16144.74|16024.74|16145.98|16025.98|16143.58|16023.58|10
1641570690000|2022-01-07 15:51:30|16145.03|16025.03|16132.34|16012.34|16145.85|16025.85|16132.34|16012.34|10
1641570700000|2022-01-07 15:51:40|16130.41|16010.41|16093.16|15973.16|16130.41|16010.41|16093.16|15973.16|9
1641570710000|2022-01-07 15:51:50|16087.13|15967.13|16071.52|15951.52|16088.58|15968.58|16063.64|15943.64|10
1641570720000|2022-01-07 15:52:00|16071.56|15951.56|16083.14|15963.14|16083.14|15963.14|16070.41|15950.41|10
1641570730000|2022-01-07 15:52:10|16082.59|15962.59|16078.27|15958.27|16082.72|15962.72|16078.27|15958.27|10
1641570740000|2022-01-07 15:52:20|16079.15|15959.15|16080.09|15960.09|16080.09|15960.09|16077.41|15957.41|10
1641570750000|2022-01-07 15:52:30|16082.73|15962.73|16083.04|15963.04|16083.66|15963.66|16081.91|15961.91|10
1641570760000|2022-01-07 15:52:40|16082.83|15962.83|16072.23|15952.23|16082.95|15962.95|16072.23|15952.23|10
1641570770000|2022-01-07 15:52:50|16070.3|15950.3|16009.97|15889.97|16070.3|15950.3|16009.97|15889.97|10
1641570780000|2022-01-07 15:53:00|16006.25|15886.25|16027.6|15907.6|16027.6|15907.6|15992.76|15872.76|10
1641570790000|2022-01-07 15:53:10|16029.82|15909.82|16022.78|15902.78|16030.42|15910.42|16022.41|15902.41|10
1641570800000|2022-01-07 15:53:20|16021.36|15901.36|16053.24|15933.24|16053.24|15933.24|16021.36|15901.36|10
1641570810000|2022-01-07 15:53:30|16055.94|15935.94|16092.8|15972.8|16092.8|15972.8|16055.94|15935.94|10
1641570820000|2022-01-07 15:53:40|16093.62|15973.62|16107.9|15987.9|16107.9|15987.9|16093.62|15973.62|10
1641570830000|2022-01-07 15:53:50|16107.86|15987.86|16106.32|15986.32|16110.01|15990.01|16106.32|15986.32|10
1641570840000|2022-01-07 15:54:00|16105.26|15985.26|16099.86|15979.86|16105.26|15985.26|16099.31|15979.31|10
1641570850000|2022-01-07 15:54:10|16099.12|15979.12|16087.03|15967.03|16099.12|15979.12|16087.03|15967.03|9
1641570860000|2022-01-07 15:54:20|16086.42|15966.42|16092.27|15972.27|16092.27|15972.27|16081.69|15961.69|10
1641570870000|2022-01-07 15:54:30|16093.18|15973.18|16119.16|15999.16|16119.16|15999.16|16093.18|15973.18|10
1641570880000|2022-01-07 15:54:40|16122.45|16002.45|16178.04|16058.04|16178.04|16058.04|16122.45|16002.45|10
1641570890000|2022-01-07 15:54:50|16180.71|16060.71|16200.05|16080.05|16200.49|16080.49|16180.71|16060.71|10
1641570900000|2022-01-07 15:55:00|16201.19|16081.19|16220.84|16100.84|16220.84|16100.84|16201.19|16081.19|10
1641570910000|2022-01-07 15:55:10|16223.36|16103.36|16221.16|16101.16|16228.13|16108.13|16221.16|16101.16|10
1641570920000|2022-01-07 15:55:20|16219.09|16099.09|16194.27|16074.27|16219.09|16099.09|16194.27|16074.27|10
1641570930000|2022-01-07 15:55:30|16191.99|16071.99|16188.28|16068.28|16191.99|16071.99|16181.81|16061.81|10
1641570940000|2022-01-07 15:55:40|16189.31|16069.31|16218.92|16098.92|16218.92|16098.92|16189.31|16069.31|10
1641570950000|2022-01-07 15:55:50|16219.86|16099.86|16213.98|16093.98|16221.85|16101.85|16213.98|16093.98|10
1641570960000|2022-01-07 15:56:00|16212.46|16092.46|16206.51|16086.51|16212.46|16092.46|16205.47|16085.47|10
1641570970000|2022-01-07 15:56:10|16206.81|16086.81|16199.66|16079.66|16207.09|16087.09|16199.66|16079.66|10
1641570980000|2022-01-07 15:56:20|16199.17|16079.17|16184.07|16064.07|16199.17|16079.17|16184.07|16064.07|10
1641570990000|2022-01-07 15:56:30|16182.23|16062.23|16202.39|16082.39|16202.39|16082.39|16182.23|16062.23|10
1641571000000|2022-01-07 15:56:40|16203.4|16083.4|16206.37|16086.37|16209.72|16089.72|16203.4|16083.4|10
1641571010000|2022-01-07 15:56:50|16206.09|16086.09|16207.21|16087.21|16207.26|16087.26|16205.52|16085.52|10
1641571020000|2022-01-07 15:57:00|16206.86|16086.86|16202.91|16082.91|16207.4|16087.4|16202.91|16082.91|10
1641571030000|2022-01-07 15:57:10|16202.14|16082.14|16211.51|16091.51|16211.51|16091.51|16201.56|16081.56|10
1641571040000|2022-01-07 15:57:20|16212|16092|16246.09|16126.09|16246.09|16126.09|16212|16092|10
1641571050000|2022-01-07 15:57:30|16248.2|16128.2|16255.16|16135.16|16255.16|16135.16|16248.19|16128.19|10
1641571060000|2022-01-07 15:57:40|16256.47|16136.47|16262.8|16142.8|16262.83|16142.83|16256.13|16136.13|10
1641571070000|2022-01-07 15:57:50|16263.58|16143.58|16269.46|16149.46|16271.87|16151.87|16263.58|16143.58|10
1641571080000|2022-01-07 15:58:00|16268.62|16148.62|16254|16134|16269.03|16149.03|16254|16134|10
1641571090000|2022-01-07 15:58:10|16252.99|16132.99|16254.98|16134.98|16255.35|16135.35|16252.99|16132.99|10
1641571100000|2022-01-07 15:58:20|16253.91|16133.91|16257.75|16137.75|16258.15|16138.15|16253|16133|10
1641571110000|2022-01-07 15:58:30|16258.57|16138.57|16265.84|16145.84|16265.84|16145.84|16258.57|16138.57|10
1641571120000|2022-01-07 15:58:40|16268.66|16148.66|16262.9|16142.9|16269.14|16149.14|16262.81|16142.81|10
1641571130000|2022-01-07 15:58:50|16263.59|16143.59|16261.14|16141.14|16263.59|16143.59|16258.8|16138.8|10
1641571140000|2022-01-07 15:59:00|16260.99|16140.99|16258.31|16138.31|16261.91|16141.91|16258.31|16138.31|10
1641571150000|2022-01-07 15:59:10|16259.48|16139.48|16252.21|16132.21|16259.48|16139.48|16251.09|16131.09|10
1641571160000|2022-01-07 15:59:20|16250.64|16130.64|16237.96|16117.96|16251.26|16131.26|16237.96|16117.96|10
1641571170000|2022-01-07 15:59:30|16238.3|16118.3|16237.56|16117.56|16242.66|16122.66|16236.94|16116.94|9
1641571180000|2022-01-07 15:59:40|16237.78|16117.78|16236.9|16116.9|16238.19|16118.19|16236.9|16116.9|10
1641571190000|2022-01-07 15:59:50|16236.55|16116.55|16240.3|16120.3|16240.3|16120.3|16236.55|16116.55|10
1641571200000|2022-01-07 16:00:00|16239.75|16119.75|16238.1|16118.1|16239.75|16119.75|16237.59|16117.59|10
1641571210000|2022-01-07 16:00:10|16237.36|16117.36|16234.66|16114.66|16237.88|16117.88|16234.66|16114.66|10
1641571220000|2022-01-07 16:00:20|16236.6|16116.6|16249.03|16129.03|16249.03|16129.03|16236.6|16116.6|10
1641571230000|2022-01-07 16:00:30|16250.45|16130.45|16268.97|16148.97|16268.97|16148.97|16250.45|16130.45|10
1641571240000|2022-01-07 16:00:40|16269.48|16149.48|16267.76|16147.76|16269.81|16149.81|16267.61|16147.61|10
1641571250000|2022-01-07 16:00:50|16267.83|16147.83|16279.89|16159.89|16279.89|16159.89|16267.83|16147.83|10
1641571260000|2022-01-07 16:01:00|16279.54|16159.54|16285.27|16165.27|16285.27|16165.27|16279.54|16159.54|10
1641571270000|2022-01-07 16:01:10|16285.42|16165.42|16290.25|16170.25|16291.7|16171.7|16285.04|16165.04|10
1641571280000|2022-01-07 16:01:20|16291.45|16171.45|16295.2|16175.2|16295.2|16175.2|16290|16170|10
1641571290000|2022-01-07 16:01:30|16296.79|16176.79|16312.75|16192.75|16312.75|16192.75|16296.79|16176.79|10
1641571300000|2022-01-07 16:01:40|16314.56|16194.56|16321.34|16201.34|16321.59|16201.59|16314.56|16194.56|10
1641571310000|2022-01-07 16:01:50|16321.85|16201.85|16325.54|16205.54|16325.54|16205.54|16321.85|16201.85|9
1641571320000|2022-01-07 16:02:00|16325.8|16205.8|16318.97|16198.97|16325.8|16205.8|16318.97|16198.97|10
1641571330000|2022-01-07 16:02:10|16318.93|16198.93|16316.12|16196.12|16319.27|16199.27|16316.12|16196.12|10
1641571340000|2022-01-07 16:02:20|16317.22|16197.22|16319.05|16199.05|16319.94|16199.94|16316.81|16196.81|9
1641571350000|2022-01-07 16:02:30|16318.17|16198.17|16304.23|16184.23|16318.17|16198.17|16304.23|16184.23|10
1641571360000|2022-01-07 16:02:40|16303.18|16183.18|16301.86|16181.86|16303.18|16183.18|16300.47|16180.47|10
1641571370000|2022-01-07 16:02:50|16300.97|16180.97|16299.38|16179.38|16301.33|16181.33|16299.38|16179.38|10
1641571380000|2022-01-07 16:03:00|16298.87|16178.87|16293.72|16173.72|16299.2|16179.2|16293.72|16173.72|10
1641571390000|2022-01-07 16:03:10|16293.31|16173.31|16286.92|16166.92|16294.07|16174.07|16286.92|16166.92|10
1641571400000|2022-01-07 16:03:20|16284.89|16164.89|16268.78|16148.78|16284.89|16164.89|16268.78|16148.78|10
1641571410000|2022-01-07 16:03:30|16266.76|16146.76|16268.02|16148.02|16268.11|16148.11|16266.24|16146.24|10
1641571420000|2022-01-07 16:03:40|16268.83|16148.83|16264.01|16144.01|16268.83|16148.83|16263.47|16143.47|10
1641571430000|2022-01-07 16:03:50|16263.41|16143.41|16260.48|16140.48|16263.41|16143.41|16259.79|16139.79|10
1641571440000|2022-01-07 16:04:00|16260.12|16140.12|16266.66|16146.66|16266.66|16146.66|16259.33|16139.33|10
1641571450000|2022-01-07 16:04:10|16269.52|16149.52|16279.26|16159.26|16279.26|16159.26|16269.52|16149.52|10
1641571460000|2022-01-07 16:04:20|16277.04|16157.04|16279.02|16159.02|16279.02|16159.02|16276.72|16156.72|10
1641571470000|2022-01-07 16:04:30|16279.23|16159.23|16277.64|16157.64|16279.23|16159.23|16277.31|16157.31|10
1641571480000|2022-01-07 16:04:40|16277.42|16157.42|16278.58|16158.58|16278.68|16158.68|16277.42|16157.42|10
1641571490000|2022-01-07 16:04:50|16277.83|16157.83|16283.37|16163.37|16283.37|16163.37|16277.83|16157.83|10
1641571500000|2022-01-07 16:05:00|16283.27|16163.27|16278.98|16158.98|16287.67|16167.67|16278.98|16158.98|10
1641571510000|2022-01-07 16:05:10|16278.88|16158.88|16271.54|16151.54|16278.88|16158.88|16271.01|16151.01|10
1641571520000|2022-01-07 16:05:20|16271.81|16151.81|16270.5|16150.5|16271.84|16151.84|16269.91|16149.91|10
1641571530000|2022-01-07 16:05:30|16269.78|16149.78|16273.47|16153.47|16273.47|16153.47|16268.86|16148.86|10
1641571540000|2022-01-07 16:05:40|16273.09|16153.09|16268.97|16148.97|16273.09|16153.09|16268.97|16148.97|10
1641571550000|2022-01-07 16:05:50|16268.96|16148.96|16273.08|16153.08|16273.08|16153.08|16268.55|16148.55|10
1641571560000|2022-01-07 16:06:00|16272.47|16152.47|16276.55|16156.55|16276.55|16156.55|16272.47|16152.47|10
1641571570000|2022-01-07 16:06:10|16277.51|16157.51|16282.99|16162.99|16283.21|16163.21|16277.51|16157.51|10
1641571580000|2022-01-07 16:06:20|16283.21|16163.21|16279.7|16159.7|16283.48|16163.48|16279.25|16159.25|10
1641571590000|2022-01-07 16:06:30|16278.7|16158.7|16275.77|16155.77|16279.23|16159.23|16275.77|16155.77|10
1641571600000|2022-01-07 16:06:40|16275.13|16155.13|16272|16152|16275.5|16155.5|16272|16152|9
1641571610000|2022-01-07 16:06:50|16271.32|16151.32|16254.78|16134.78|16271.32|16151.32|16254.78|16134.78|10
1641571620000|2022-01-07 16:07:00|16254.21|16134.21|16249.22|16129.22|16254.21|16134.21|16249.22|16129.22|10
1641571630000|2022-01-07 16:07:10|16249.34|16129.34|16255.85|16135.85|16255.85|16135.85|16249.34|16129.34|10
1641571640000|2022-01-07 16:07:20|16256.79|16136.79|16266.27|16146.27|16266.27|16146.27|16256.79|16136.79|10
1641571650000|2022-01-07 16:07:30|16266.45|16146.45|16273.61|16153.61|16273.61|16153.61|16266.45|16146.45|10
1641571660000|2022-01-07 16:07:40|16273.83|16153.83|16276.66|16156.66|16276.66|16156.66|16273.63|16153.63|10
1641571670000|2022-01-07 16:07:50|16278.82|16158.82|16285.35|16165.35|16285.35|16165.35|16278.82|16158.82|10
1641571680000|2022-01-07 16:08:00|16287.02|16167.02|16295.4|16175.4|16295.4|16175.4|16287.02|16167.02|10
1641571690000|2022-01-07 16:08:10|16295.57|16175.57|16297.2|16177.2|16297.2|16177.2|16295.57|16175.57|10
1641571700000|2022-01-07 16:08:20|16298.16|16178.16|16302.28|16182.28|16302.28|16182.28|16297.8|16177.8|10
1641571710000|2022-01-07 16:08:30|16302.15|16182.15|16304.7|16184.7|16304.7|16184.7|16301.66|16181.66|10
1641571720000|2022-01-07 16:08:40|16305.18|16185.18|16298.08|16178.08|16305.82|16185.82|16298.08|16178.08|10
1641571730000|2022-01-07 16:08:50|16297.19|16177.19|16293.54|16173.54|16297.19|16177.19|16293.45|16173.45|10
1641571740000|2022-01-07 16:09:00|16293.37|16173.37|16289.38|16169.38|16293.37|16173.37|16289.38|16169.38|10
1641571750000|2022-01-07 16:09:10|16288.36|16168.36|16273.97|16153.97|16288.36|16168.36|16273.97|16153.97|10
1641571760000|2022-01-07 16:09:20|16272.86|16152.86|16276.54|16156.54|16276.54|16156.54|16271.32|16151.32|10
1641571770000|2022-01-07 16:09:30|16277.4|16157.4|16267.57|16147.57|16277.4|16157.4|16267.57|16147.57|10
1641571780000|2022-01-07 16:09:40|16266.21|16146.21|16261.22|16141.22|16266.21|16146.21|16261.22|16141.22|10
1641571790000|2022-01-07 16:09:50|16260.66|16140.66|16252.65|16132.65|16260.66|16140.66|16252.65|16132.65|10
1641571800000|2022-01-07 16:10:00|16251.52|16131.52|16248.4|16128.4|16251.74|16131.74|16248.4|16128.4|10
1641571810000|2022-01-07 16:10:10|16248.66|16128.66|16244.24|16124.24|16248.66|16128.66|16243.19|16123.19|8
1641571820000|2022-01-07 16:10:20|16243.86|16123.86|16237.18|16117.18|16243.86|16123.86|16237.18|16117.18|10
1641571830000|2022-01-07 16:10:30|16237.46|16117.46|16235.14|16115.14|16238.71|16118.71|16235.14|16115.14|10
1641571840000|2022-01-07 16:10:40|16234.31|16114.31|16221.89|16101.89|16234.31|16114.31|16221.89|16101.89|10
1641571850000|2022-01-07 16:10:50|16221.69|16101.69|16217.94|16097.94|16221.69|16101.69|16217.94|16097.94|10
1641571860000|2022-01-07 16:11:00|16218.8|16098.8|16213.01|16093.01|16218.8|16098.8|16213.01|16093.01|9
1641571870000|2022-01-07 16:11:10|16213.07|16093.07|16209.78|16089.78|16213.07|16093.07|16209.78|16089.78|10
1641571880000|2022-01-07 16:11:20|16208.71|16088.71|16188.84|16068.84|16208.71|16088.71|16188.84|16068.84|10
1641571890000|2022-01-07 16:11:30|16185.8|16065.8|16175.57|16055.57|16186.24|16066.24|16175.57|16055.57|10
1641571900000|2022-01-07 16:11:40|16174.51|16054.51|16169.73|16049.73|16174.51|16054.51|16167.62|16047.62|10
1641571910000|2022-01-07 16:11:50|16170.62|16050.62|16168.93|16048.93|16170.62|16050.62|16168.82|16048.82|10
1641571920000|2022-01-07 16:12:00|16169.19|16049.19|16159.49|16039.49|16169.19|16049.19|16158.63|16038.63|10
1641571930000|2022-01-07 16:12:10|16161.25|16041.25|16164.91|16044.91|16165.52|16045.52|16160.87|16040.87|10
1641571940000|2022-01-07 16:12:20|16165.69|16045.69|16147.44|16027.44|16168.68|16048.68|16147.44|16027.44|10
1641571950000|2022-01-07 16:12:30|16148.45|16028.45|16148.65|16028.65|16149.11|16029.11|16144.08|16024.08|10
1641571960000|2022-01-07 16:12:40|16149.07|16029.07|16150.27|16030.27|16150.27|16030.27|16145.82|16025.82|10
1641571970000|2022-01-07 16:12:50|16151.6|16031.6|16157.56|16037.56|16157.56|16037.56|16151.6|16031.6|10
1641571980000|2022-01-07 16:13:00|16158.77|16038.77|16159.03|16039.03|16159.03|16039.03|16158.02|16038.02|10
1641571990000|2022-01-07 16:13:10|16160.12|16040.12|16168.68|16048.68|16168.68|16048.68|16160.12|16040.12|10
1641572000000|2022-01-07 16:13:20|16169.82|16049.82|16173.9|16053.9|16174.58|16054.58|16169.82|16049.82|10
1641572010000|2022-01-07 16:13:30|16177.02|16057.02|16176.36|16056.36|16177.44|16057.44|16175.56|16055.56|10
1641572020000|2022-01-07 16:13:40|16175.81|16055.81|16170.2|16050.2|16175.95|16055.95|16170.2|16050.2|10
1641572030000|2022-01-07 16:13:50|16169.23|16049.23|16166.33|16046.33|16169.23|16049.23|16166.33|16046.33|9
1641572040000|2022-01-07 16:14:00|16166.32|16046.32|16167.6|16047.6|16167.6|16047.6|16165.34|16045.34|10
1641572050000|2022-01-07 16:14:10|16168.22|16048.22|16167.69|16047.69|16168.71|16048.71|16167.69|16047.69|10
1641572060000|2022-01-07 16:14:20|16167.19|16047.19|16163.92|16043.92|16167.19|16047.19|16163.7|16043.7|10
1641572070000|2022-01-07 16:14:30|16164.31|16044.31|16168.47|16048.47|16168.47|16048.47|16164.31|16044.31|10
1641572080000|2022-01-07 16:14:40|16168.74|16048.74|16169.41|16049.41|16169.8|16049.8|16168.35|16048.35|10
1641572090000|2022-01-07 16:14:50|16170.02|16050.02|16172.74|16052.74|16172.74|16052.74|16170.02|16050.02|10
1641572100000|2022-01-07 16:15:00|16173.09|16053.09|16175.7|16055.7|16175.7|16055.7|16172.24|16052.24|10
1641572110000|2022-01-07 16:15:10|16176.88|16056.88|16178.53|16058.53|16179.9|16059.9|16176.66|16056.66|10
1641572120000|2022-01-07 16:15:20|16178.3|16058.3|16173.73|16053.73|16178.3|16058.3|16173.73|16053.73|10
1641572130000|2022-01-07 16:15:30|16173.61|16053.61|16171.53|16051.53|16173.61|16053.61|16171.53|16051.53|10
1641572140000|2022-01-07 16:15:40|16170.01|16050.01|16171|16051|16171|16051|16168.68|16048.68|10
1641572150000|2022-01-07 16:15:50|16171.36|16051.36|16173.27|16053.27|16173.27|16053.27|16170.93|16050.93|10
1641572160000|2022-01-07 16:16:00|16173.05|16053.05|16190.4|16070.4|16190.4|16070.4|16173.05|16053.05|10
1641572170000|2022-01-07 16:16:10|16190.92|16070.92|16189.8|16069.8|16193.01|16073.01|16189.47|16069.47|10
1641572180000|2022-01-07 16:16:20|16189.38|16069.38|16197.14|16077.14|16197.14|16077.14|16189.38|16069.38|10
1641572190000|2022-01-07 16:16:30|16197.34|16077.34|16197.48|16077.48|16197.77|16077.77|16196.78|16076.78|10
1641572200000|2022-01-07 16:16:40|16196.78|16076.78|16197.29|16077.29|16198.16|16078.16|16196.41|16076.41|10
1641572210000|2022-01-07 16:16:50|16196.64|16076.64|16191.37|16071.37|16196.64|16076.64|16191.31|16071.31|10
1641572220000|2022-01-07 16:17:00|16190.54|16070.54|16180.51|16060.51|16190.54|16070.54|16180.51|16060.51|10
1641572230000|2022-01-07 16:17:10|16178.52|16058.52|16154.43|16034.43|16178.52|16058.52|16154.43|16034.43|10
1641572240000|2022-01-07 16:17:20|16146.7|16026.7|16127.3|16007.3|16146.7|16026.7|16127.3|16007.3|10
1641572250000|2022-01-07 16:17:30|16126.44|16006.44|16115.48|15995.48|16126.83|16006.83|16113.62|15993.62|10
1641572260000|2022-01-07 16:17:40|16115.38|15995.38|16123.31|16003.31|16123.31|16003.31|16115.38|15995.38|10
1641572270000|2022-01-07 16:17:50|16124.61|16004.61|16127.56|16007.56|16127.7|16007.7|16124.61|16004.61|10
1641572280000|2022-01-07 16:18:00|16127.78|16007.78|16124.36|16004.36|16127.78|16007.78|16124.36|16004.36|10
1641572290000|2022-01-07 16:18:10|16123.49|16003.49|16119.62|15999.62|16124.11|16004.11|16119.62|15999.62|10
1641572300000|2022-01-07 16:18:20|16119.34|15999.34|16115.16|15995.16|16119.34|15999.34|16115.16|15995.16|10
1641572310000|2022-01-07 16:18:30|16114.25|15994.25|16105.56|15985.56|16114.25|15994.25|16105.56|15985.56|10
1641572320000|2022-01-07 16:18:40|16103.44|15983.44|16077.19|15957.19|16103.44|15983.44|16077.19|15957.19|10
1641572330000|2022-01-07 16:18:50|16074.05|15954.05|16068.3|15948.3|16074.05|15954.05|16068.3|15948.3|10
1641572340000|2022-01-07 16:19:00|16068.25|15948.25|16082.77|15962.77|16082.77|15962.77|16068.25|15948.25|10
1641572350000|2022-01-07 16:19:10|16083.94|15963.94|16086.91|15966.91|16088.02|15968.02|16083.64|15963.64|10
1641572360000|2022-01-07 16:19:20|16087.8|15967.8|16097.64|15977.64|16098.21|15978.21|16087.8|15967.8|10
1641572370000|2022-01-07 16:19:30|16097.51|15977.51|16092.91|15972.91|16097.81|15977.81|16092.91|15972.91|10
1641572380000|2022-01-07 16:19:40|16092.66|15972.66|16079.52|15959.52|16092.66|15972.66|16079.52|15959.52|10
1641572390000|2022-01-07 16:19:50|16079.16|15959.16|16075.48|15955.48|16079.16|15959.16|16075.48|15955.48|10
1641572400000|2022-01-07 16:20:00|16074.87|15954.87|16076.29|15956.29|16077.55|15957.55|16074.44|15954.44|10
1641572410000|2022-01-07 16:20:10|16078.46|15958.46|16089.68|15969.68|16089.68|15969.68|16078.46|15958.46|10
1641572420000|2022-01-07 16:20:20|16090.47|15970.47|16092.71|15972.71|16093.67|15973.67|16090.47|15970.47|10
1641572430000|2022-01-07 16:20:30|16092.69|15972.69|16087.72|15967.72|16094.46|15974.46|16087.72|15967.72|10
1641572440000|2022-01-07 16:20:40|16087.63|15967.63|16087.29|15967.29|16087.67|15967.67|16086.53|15966.53|10
1641572450000|2022-01-07 16:20:50|16087.93|15967.93|16083.57|15963.57|16087.93|15967.93|16083.57|15963.57|9
1641572460000|2022-01-07 16:21:00|16082.16|15962.16|16074.35|15954.35|16082.16|15962.16|16074.32|15954.32|10
1641572470000|2022-01-07 16:21:10|16074.74|15954.74|16073.44|15953.44|16076.13|15956.13|16073.39|15953.39|10
1641572480000|2022-01-07 16:21:20|16074.5|15954.5|16078.21|15958.21|16078.21|15958.21|16074.5|15954.5|10
1641572490000|2022-01-07 16:21:30|16078.22|15958.22|16079.6|15959.6|16081.18|15961.18|16078.22|15958.22|9
1641572500000|2022-01-07 16:21:40|16079.74|15959.74|16077.28|15957.28|16079.74|15959.74|16076.41|15956.41|10
1641572510000|2022-01-07 16:21:50|16077.62|15957.62|16072.87|15952.87|16077.62|15957.62|16072.87|15952.87|10
1641572520000|2022-01-07 16:22:00|16071.64|15951.64|16073.43|15953.43|16073.43|15953.43|16070.13|15950.13|10
1641572530000|2022-01-07 16:22:10|16073.66|15953.66|16078.1|15958.1|16078.1|15958.1|16073.49|15953.49|9
1641572540000|2022-01-07 16:22:20|16079.95|15959.95|16085.37|15965.37|16085.37|15965.37|16079.95|15959.95|9
1641572550000|2022-01-07 16:22:30|16085.7|15965.7|16091.64|15971.64|16091.64|15971.64|16085.7|15965.7|10
1641572560000|2022-01-07 16:22:40|16091.96|15971.96|16096.54|15976.54|16096.68|15976.68|16091.96|15971.96|10
1641572570000|2022-01-07 16:22:50|16096.49|15976.49|16103.32|15983.32|16103.32|15983.32|16096.49|15976.49|10
1641572580000|2022-01-07 16:23:00|16103.4|15983.4|16107.42|15987.42|16107.42|15987.42|16103.4|15983.4|10
1641572590000|2022-01-07 16:23:10|16108.46|15988.46|16115.97|15995.97|16116.08|15996.08|16108.46|15988.46|10
1641572600000|2022-01-07 16:23:20|16116.68|15996.68|16117.63|15997.63|16118.17|15998.17|16116.09|15996.09|10
1641572610000|2022-01-07 16:23:30|16117.54|15997.54|16126.85|16006.85|16126.85|16006.85|16117.54|15997.54|10
1641572620000|2022-01-07 16:23:40|16127.47|16007.47|16131.63|16011.63|16131.63|16011.63|16127.47|16007.47|10
1641572630000|2022-01-07 16:23:50|16133.62|16013.62|16138.09|16018.09|16138.09|16018.09|16133.62|16013.62|10
1641572640000|2022-01-07 16:24:00|16136.27|16016.27|16135.55|16015.55|16136.73|16016.73|16135.06|16015.06|10
1641572650000|2022-01-07 16:24:10|16135.63|16015.63|16147.98|16027.98|16147.98|16027.98|16135.63|16015.63|10
1641572660000|2022-01-07 16:24:20|16148.36|16028.36|16155.22|16035.22|16155.22|16035.22|16147.99|16027.99|10
1641572670000|2022-01-07 16:24:30|16157.79|16037.79|16174.67|16054.67|16175.37|16055.37|16157.79|16037.79|10
1641572680000|2022-01-07 16:24:40|16174.13|16054.13|16170.58|16050.58|16174.13|16054.13|16169.83|16049.83|9
1641572690000|2022-01-07 16:24:50|16171.68|16051.68|16174.02|16054.02|16175.39|16055.39|16171.42|16051.42|10
1641572700000|2022-01-07 16:25:00|16174.07|16054.07|16171.03|16051.03|16174.07|16054.07|16170.02|16050.02|9
1641572710000|2022-01-07 16:25:10|16170.47|16050.47|16166.94|16046.94|16170.56|16050.56|16166.94|16046.94|10
1641572720000|2022-01-07 16:25:20|16166.5|16046.5|16209.94|16089.94|16209.94|16089.94|16166.5|16046.5|10
1641572730000|2022-01-07 16:25:30|16220.98|16100.98|16282.09|16162.09|16282.09|16162.09|16220.98|16100.98|10
1641572740000|2022-01-07 16:25:40|16283.25|16163.25|16305.26|16185.26|16305.26|16185.26|16281.52|16161.52|10
1641572750000|2022-01-07 16:25:50|16312.05|16192.05|16334.44|16214.44|16334.44|16214.44|16312.05|16192.05|10
1641572760000|2022-01-07 16:26:00|16332.95|16212.95|16351.44|16231.44|16351.44|16231.44|16332.95|16212.95|10
1641572770000|2022-01-07 16:26:10|16354.84|16234.84|16397.4|16277.4|16397.4|16277.4|16354.84|16234.84|10
1641572780000|2022-01-07 16:26:20|16399.73|16279.73|16417.47|16297.47|16418.26|16298.26|16399.73|16279.73|10
1641572790000|2022-01-07 16:26:30|16416.82|16296.82|16405.58|16285.58|16416.82|16296.82|16405.58|16285.58|10
1641572800000|2022-01-07 16:26:40|16403.95|16283.95|16401.86|16281.86|16407.05|16287.05|16401.86|16281.86|10
1641572810000|2022-01-07 16:26:50|16400.51|16280.51|16393.6|16273.6|16400.51|16280.51|16393.6|16273.6|10
1641572820000|2022-01-07 16:27:00|16393.8|16273.8|16403.97|16283.97|16403.97|16283.97|16391.95|16271.95|10
1641572830000|2022-01-07 16:27:10|16404.14|16284.14|16404.81|16284.81|16404.81|16284.81|16402.07|16282.07|10
1641572840000|2022-01-07 16:27:20|16404.47|16284.47|16396.6|16276.6|16404.47|16284.47|16396.6|16276.6|10
1641572850000|2022-01-07 16:27:30|16395.22|16275.22|16397.9|16277.9|16398.42|16278.42|16395.22|16275.22|10
1641572860000|2022-01-07 16:27:40|16397.59|16277.59|16394.21|16274.21|16399.1|16279.1|16394.21|16274.21|10
1641572870000|2022-01-07 16:27:50|16394.91|16274.91|16404.28|16284.28|16404.28|16284.28|16394.91|16274.91|10
1641572880000|2022-01-07 16:28:00|16404.53|16284.53|16412.13|16292.13|16413.07|16293.07|16404.53|16284.53|10
1641572890000|2022-01-07 16:28:10|16411.36|16291.36|16410.65|16290.65|16414.34|16294.34|16410.65|16290.65|10
1641572900000|2022-01-07 16:28:20|16407.56|16287.56|16395.75|16275.75|16407.56|16287.56|16395.35|16275.35|10
1641572910000|2022-01-07 16:28:30|16394.79|16274.79|16395.32|16275.32|16398.21|16278.21|16391.97|16271.97|10
1641572920000|2022-01-07 16:28:40|16394.03|16274.03|16395.76|16275.76|16395.76|16275.76|16393.76|16273.76|10
1641572930000|2022-01-07 16:28:50|16395.66|16275.66|16395.79|16275.79|16396.09|16276.09|16393.56|16273.56|10
1641572940000|2022-01-07 16:29:00|16397.2|16277.2|16409.98|16289.98|16409.98|16289.98|16397.2|16277.2|10
1641572950000|2022-01-07 16:29:10|16411.58|16291.58|16416.74|16296.74|16418.16|16298.16|16411.58|16291.58|10
1641572960000|2022-01-07 16:29:20|16416.43|16296.43|16418.82|16298.82|16418.82|16298.82|16415.5|16295.5|10
1641572970000|2022-01-07 16:29:30|16419.75|16299.75|16424.03|16304.03|16424.03|16304.03|16419.75|16299.75|10
1641572980000|2022-01-07 16:29:40|16424.35|16304.35|16423.85|16303.85|16425.93|16305.93|16423.85|16303.85|10
1641572990000|2022-01-07 16:29:50|16423.01|16303.01|16422.32|16302.32|16423.01|16303.01|16421.14|16301.14|10
1641573000000|2022-01-07 16:30:00|16422.07|16302.07|16429.51|16309.51|16429.51|16309.51|16422.07|16302.07|10
1641573010000|2022-01-07 16:30:10|16430.77|16310.77|16429.59|16309.59|16431.57|16311.57|16427.52|16307.52|10
1641573020000|2022-01-07 16:30:20|16428.01|16308.01|16414|16294|16428.01|16308.01|16414|16294|10
1641573030000|2022-01-07 16:30:30|16413.72|16293.72|16407.06|16287.06|16413.72|16293.72|16406.27|16286.27|10
1641573040000|2022-01-07 16:30:40|16407.44|16287.44|16413.27|16293.27|16413.27|16293.27|16406.52|16286.52|10
1641573050000|2022-01-07 16:30:50|16415.73|16295.73|16424.03|16304.03|16424.39|16304.39|16415.73|16295.73|10
1641573060000|2022-01-07 16:31:00|16424.55|16304.55|16425.37|16305.37|16425.37|16305.37|16423.84|16303.84|10
1641573070000|2022-01-07 16:31:10|16426.89|16306.89|16443.61|16323.61|16443.61|16323.61|16426.89|16306.89|10
1641573080000|2022-01-07 16:31:20|16452.02|16332.02|16464.74|16344.74|16464.74|16344.74|16452.02|16332.02|10
1641573090000|2022-01-07 16:31:30|16463.59|16343.59|16463.33|16343.33|16463.71|16343.71|16461.96|16341.96|10
1641573100000|2022-01-07 16:31:40|16463.68|16343.68|16467.78|16347.78|16467.78|16347.78|16463.68|16343.68|10
1641573110000|2022-01-07 16:31:50|16469.69|16349.69|16471.51|16351.51|16471.51|16351.51|16468.49|16348.49|10
1641573120000|2022-01-07 16:32:00|16470.98|16350.98|16472.11|16352.11|16473.1|16353.1|16470.98|16350.98|10
1641573130000|2022-01-07 16:32:10|16472.2|16352.2|16465.71|16345.71|16472.2|16352.2|16465.71|16345.71|10
1641573140000|2022-01-07 16:32:20|16465.78|16345.78|16467.31|16347.31|16467.31|16347.31|16465.47|16345.47|10
1641573150000|2022-01-07 16:32:30|16467.25|16347.25|16465.26|16345.26|16467.25|16347.25|16464.24|16344.24|10
1641573160000|2022-01-07 16:32:40|16465.81|16345.81|16468.14|16348.14|16468.14|16348.14|16465.81|16345.81|10
1641573170000|2022-01-07 16:32:50|16468.71|16348.71|16471.29|16351.29|16471.29|16351.29|16468.71|16348.71|10
1641573180000|2022-01-07 16:33:00|16472.41|16352.41|16474.03|16354.03|16474.03|16354.03|16471.41|16351.41|10
1641573190000|2022-01-07 16:33:10|16473.45|16353.45|16467.54|16347.54|16473.45|16353.45|16467.54|16347.54|10
1641573200000|2022-01-07 16:33:20|16466.92|16346.92|16462.52|16342.52|16466.92|16346.92|16461.73|16341.73|10
1641573210000|2022-01-07 16:33:30|16463.19|16343.19|16465.3|16345.3|16465.3|16345.3|16462.89|16342.89|10
1641573220000|2022-01-07 16:33:40|16465.72|16345.72|16468.09|16348.09|16468.09|16348.09|16465.28|16345.28|10
1641573230000|2022-01-07 16:33:50|16468.38|16348.38|16471.61|16351.61|16471.61|16351.61|16467.75|16347.75|10
1641573240000|2022-01-07 16:34:00|16472.23|16352.23|16474.2|16354.2|16474.78|16354.78|16472.23|16352.23|10
1641573250000|2022-01-07 16:34:10|16473.79|16353.79|16467.88|16347.88|16473.79|16353.79|16467.59|16347.59|10
1641573260000|2022-01-07 16:34:20|16468.26|16348.26|16460.14|16340.14|16468.43|16348.43|16460.14|16340.14|10
1641573270000|2022-01-07 16:34:30|16458.86|16338.86|16454.01|16334.01|16458.86|16338.86|16454.01|16334.01|10
1641573280000|2022-01-07 16:34:40|16454.12|16334.12|16453.43|16333.43|16454.4|16334.4|16452.86|16332.86|10
1641573290000|2022-01-07 16:34:50|16453.25|16333.25|16451.87|16331.87|16453.25|16333.25|16451.17|16331.17|10
1641573300000|2022-01-07 16:35:00|16452.83|16332.83|16453.07|16333.07|16453.36|16333.36|16452.14|16332.14|10
1641573310000|2022-01-07 16:35:10|16453.89|16333.89|16459.94|16339.94|16459.94|16339.94|16453.89|16333.89|10
1641573320000|2022-01-07 16:35:20|16460.79|16340.79|16457.51|16337.51|16461.43|16341.43|16457.11|16337.11|10
1641573330000|2022-01-07 16:35:30|16457.56|16337.56|16458.89|16338.89|16458.89|16338.89|16456.96|16336.96|10
1641573340000|2022-01-07 16:35:40|16460.26|16340.26|16464.66|16344.66|16465.05|16345.05|16460.26|16340.26|10
1641573350000|2022-01-07 16:35:50|16466.39|16346.39|16471.9|16351.9|16472.02|16352.02|16466.39|16346.39|10
1641573360000|2022-01-07 16:36:00|16470.9|16350.9|16469.6|16349.6|16470.9|16350.9|16468.48|16348.48|10
1641573370000|2022-01-07 16:36:10|16469.89|16349.89|16470.43|16350.43|16470.43|16350.43|16468.5|16348.5|10
1641573380000|2022-01-07 16:36:20|16470.68|16350.68|16473.69|16353.69|16473.69|16353.69|16470.68|16350.68|10
1641573390000|2022-01-07 16:36:30|16474.49|16354.49|16463.5|16343.5|16474.89|16354.89|16463.5|16343.5|10
1641573400000|2022-01-07 16:36:40|16461.91|16341.91|16450.3|16330.3|16461.91|16341.91|16450.3|16330.3|10
1641573410000|2022-01-07 16:36:50|16448.95|16328.95|16445.12|16325.12|16448.95|16328.95|16444.66|16324.66|10
1641573420000|2022-01-07 16:37:00|16443.4|16323.4|16441.9|16321.9|16443.4|16323.4|16441.64|16321.64|10
1641573430000|2022-01-07 16:37:10|16443.29|16323.29|16443.04|16323.04|16443.51|16323.51|16442.27|16322.27|10
1641573440000|2022-01-07 16:37:20|16442.62|16322.62|16431.07|16311.07|16442.62|16322.62|16431.07|16311.07|10
1641573450000|2022-01-07 16:37:30|16430.68|16310.68|16420.8|16300.8|16430.68|16310.68|16420.8|16300.8|10
1641573460000|2022-01-07 16:37:40|16418.94|16298.94|16420.44|16300.44|16420.44|16300.44|16418.94|16298.94|10
1641573470000|2022-01-07 16:37:50|16419.76|16299.76|16424.7|16304.7|16424.78|16304.78|16419.76|16299.76|10
1641573480000|2022-01-07 16:38:00|16424.36|16304.36|16430.04|16310.04|16430.04|16310.04|16424.36|16304.36|10
1641573490000|2022-01-07 16:38:10|16430.81|16310.81|16434.64|16314.64|16434.69|16314.69|16430.81|16310.81|10
1641573500000|2022-01-07 16:38:20|16435.92|16315.92|16436.23|16316.23|16437.05|16317.05|16435.33|16315.33|10
1641573510000|2022-01-07 16:38:30|16436.64|16316.64|16435.58|16315.58|16437.04|16317.04|16435.58|16315.58|10
1641573520000|2022-01-07 16:38:40|16435.65|16315.65|16433.61|16313.61|16435.65|16315.65|16433.61|16313.61|10
1641573530000|2022-01-07 16:38:50|16433.46|16313.46|16434.61|16314.61|16434.61|16314.61|16432.49|16312.49|10
1641573540000|2022-01-07 16:39:00|16436.03|16316.03|16436.59|16316.59|16436.59|16316.59|16435.49|16315.49|10
1641573550000|2022-01-07 16:39:10|16437.22|16317.22|16434.83|16314.83|16437.44|16317.44|16434.83|16314.83|10
1641573560000|2022-01-07 16:39:20|16434.61|16314.61|16435.22|16315.22|16436.09|16316.09|16434|16314|10
1641573570000|2022-01-07 16:39:30|16434.76|16314.76|16433.35|16313.35|16434.76|16314.76|16432.47|16312.47|10
1641573580000|2022-01-07 16:39:40|16434.22|16314.22|16440.05|16320.05|16440.05|16320.05|16434.22|16314.22|10
1641573590000|2022-01-07 16:39:50|16440.46|16320.46|16442.22|16322.22|16444.35|16324.35|16440.46|16320.46|10
1641573600000|2022-01-07 16:40:00|16441.84|16321.84|16440.63|16320.63|16441.84|16321.84|16439.95|16319.95|10
1641573610000|2022-01-07 16:40:10|16442.1|16322.1|16447.16|16327.16|16447.16|16327.16|16441.81|16321.81|10
1641573620000|2022-01-07 16:40:20|16449.85|16329.85|16459.05|16339.05|16459.05|16339.05|16449.85|16329.85|10
1641573630000|2022-01-07 16:40:30|16460.24|16340.24|16464.79|16344.79|16465.26|16345.26|16460.24|16340.24|10
1641573640000|2022-01-07 16:40:40|16464.99|16344.99|16468.76|16348.76|16468.76|16348.76|16464.99|16344.99|10
1641573650000|2022-01-07 16:40:50|16468.98|16348.98|16471.98|16351.98|16471.98|16351.98|16468.88|16348.88|10
1641573660000|2022-01-07 16:41:00|16472.01|16352.01|16474.95|16354.95|16474.95|16354.95|16472.01|16352.01|10
1641573670000|2022-01-07 16:41:10|16475.78|16355.78|16474.48|16354.48|16476.01|16356.01|16474.48|16354.48|10
1641573680000|2022-01-07 16:41:20|16475.07|16355.07|16473.89|16353.89|16475.07|16355.07|16473.34|16353.34|10
1641573690000|2022-01-07 16:41:30|16474.16|16354.16|16474.49|16354.49|16474.49|16354.49|16473.36|16353.36|10
1641573700000|2022-01-07 16:41:40|16474.9|16354.9|16480.71|16360.71|16480.71|16360.71|16474.9|16354.9|10
1641573710000|2022-01-07 16:41:50|16481.23|16361.23|16485.65|16365.65|16485.77|16365.77|16481.23|16361.23|10
1641573720000|2022-01-07 16:42:00|16485.43|16365.43|16486.49|16366.49|16486.49|16366.49|16485.02|16365.02|10
1641573730000|2022-01-07 16:42:10|16486.51|16366.51|16488.9|16368.9|16488.9|16368.9|16485.93|16365.93|10
1641573740000|2022-01-07 16:42:20|16489.31|16369.31|16495.59|16375.59|16495.65|16375.65|16489.31|16369.31|10
1641573750000|2022-01-07 16:42:30|16494.92|16374.92|16491.99|16371.99|16494.92|16374.92|16491.99|16371.99|10
1641573760000|2022-01-07 16:42:40|16491.78|16371.78|16492.33|16372.33|16492.33|16372.33|16491.78|16371.78|10
1641573770000|2022-01-07 16:42:50|16492.04|16372.04|16488.93|16368.93|16492.04|16372.04|16488.93|16368.93|10
1641573780000|2022-01-07 16:43:00|16487.9|16367.9|16483.7|16363.7|16487.9|16367.9|16483.37|16363.37|10
1641573790000|2022-01-07 16:43:10|16483.59|16363.59|16484.03|16364.03|16484.03|16364.03|16482.57|16362.57|10
1641573800000|2022-01-07 16:43:20|16484.64|16364.64|16488.41|16368.41|16488.44|16368.44|16484.64|16364.64|10
1641573810000|2022-01-07 16:43:30|16489.14|16369.14|16490.86|16370.86|16490.86|16370.86|16489.14|16369.14|10
1641573820000|2022-01-07 16:43:40|16490.87|16370.87|16488.53|16368.53|16490.87|16370.87|16488.53|16368.53|10
1641573830000|2022-01-07 16:43:50|16488.42|16368.42|16485.41|16365.41|16488.56|16368.56|16485.35|16365.35|10
1641573840000|2022-01-07 16:44:00|16485.12|16365.12|16483.59|16363.59|16485.12|16365.12|16483.11|16363.11|10
1641573850000|2022-01-07 16:44:10|16483.29|16363.29|16481.4|16361.4|16483.66|16363.66|16481.39|16361.39|9
1641573860000|2022-01-07 16:44:20|16481.65|16361.65|16481.56|16361.56|16481.75|16361.75|16480.95|16360.95|9
1641573870000|2022-01-07 16:44:30|16481.53|16361.53|16484.56|16364.56|16484.56|16364.56|16481.53|16361.53|9
1641573880000|2022-01-07 16:44:40|16485.19|16365.19|16488.22|16368.22|16488.78|16368.78|16485.19|16365.19|10
1641573890000|2022-01-07 16:44:50|16488.35|16368.35|16491.79|16371.79|16491.87|16371.87|16488.14|16368.14|10
1641573900000|2022-01-07 16:45:00|16491.98|16371.98|16483.3|16363.3|16491.98|16371.98|16483.3|16363.3|9
1641573910000|2022-01-07 16:45:10|16481.72|16361.72|16476.93|16356.93|16481.72|16361.72|16476.93|16356.93|10
1641573920000|2022-01-07 16:45:20|16476.42|16356.42|16476.24|16356.24|16476.47|16356.47|16475.57|16355.57|10
1641573930000|2022-01-07 16:45:30|16476.07|16356.07|16475.22|16355.22|16476.07|16356.07|16475.05|16355.05|10
1641573940000|2022-01-07 16:45:40|16475.37|16355.37|16473.31|16353.31|16475.37|16355.37|16473.16|16353.16|10
1641573950000|2022-01-07 16:45:50|16473.04|16353.04|16469.69|16349.69|16473.04|16353.04|16469.13|16349.13|10
1641573960000|2022-01-07 16:46:00|16469.6|16349.6|16474.51|16354.51|16474.51|16354.51|16469.6|16349.6|10
1641573970000|2022-01-07 16:46:10|16474.72|16354.72|16474.69|16354.69|16475.06|16355.06|16474.47|16354.47|10
1641573980000|2022-01-07 16:46:20|16475.22|16355.22|16475.93|16355.93|16475.93|16355.93|16474.3|16354.3|10
1641573990000|2022-01-07 16:46:30|16475.76|16355.76|16474.87|16354.87|16476.66|16356.66|16474.87|16354.87|10
1641574000000|2022-01-07 16:46:40|16474.46|16354.46|16472.94|16352.94|16474.46|16354.46|16472.94|16352.94|10
1641574010000|2022-01-07 16:46:50|16473.03|16353.03|16469.97|16349.97|16473.03|16353.03|16469.87|16349.87|10
1641574020000|2022-01-07 16:47:00|16469.71|16349.71|16448.13|16328.13|16469.71|16349.71|16448.13|16328.13|9
1641574030000|2022-01-07 16:47:10|16445.49|16325.49|16441.93|16321.93|16445.49|16325.49|16441.93|16321.93|10
1641574040000|2022-01-07 16:47:20|16440.4|16320.4|16441.19|16321.19|16441.94|16321.94|16439.92|16319.92|10
1641574050000|2022-01-07 16:47:30|16441.13|16321.13|16440.95|16320.95|16441.25|16321.25|16440.22|16320.22|10
1641574060000|2022-01-07 16:47:40|16442.47|16322.47|16446.62|16326.62|16447.06|16327.06|16442.47|16322.47|10
1641574070000|2022-01-07 16:47:50|16446.63|16326.63|16449.22|16329.22|16449.22|16329.22|16446.63|16326.63|10
1641574080000|2022-01-07 16:48:00|16450.57|16330.57|16453.79|16333.79|16453.79|16333.79|16450.57|16330.57|10
1641574090000|2022-01-07 16:48:10|16454.22|16334.22|16456.72|16336.72|16457.07|16337.07|16454.22|16334.22|10
1641574100000|2022-01-07 16:48:20|16456.69|16336.69|16462.4|16342.4|16462.4|16342.4|16456.69|16336.69|10
1641574110000|2022-01-07 16:48:30|16462.2|16342.2|16464.1|16344.1|16464.13|16344.13|16462.14|16342.14|10
1641574120000|2022-01-07 16:48:40|16464.52|16344.52|16470.03|16350.03|16470.03|16350.03|16464.31|16344.31|10
1641574130000|2022-01-07 16:48:50|16470.1|16350.1|16476.65|16356.65|16476.65|16356.65|16470.1|16350.1|10
1641574140000|2022-01-07 16:49:00|16477.46|16357.46|16487.5|16367.5|16487.5|16367.5|16477.46|16357.46|10
1641574150000|2022-01-07 16:49:10|16487.91|16367.91|16491.9|16371.9|16491.9|16371.9|16487.91|16367.91|10
1641574160000|2022-01-07 16:49:20|16491.92|16371.92|16500.22|16380.22|16500.22|16380.22|16491.92|16371.92|10
1641574170000|2022-01-07 16:49:30|16500.3|16380.3|16504.81|16384.81|16504.81|16384.81|16500.3|16380.3|10
1641574180000|2022-01-07 16:49:40|16505.27|16385.27|16508.78|16388.78|16508.78|16388.78|16505.27|16385.27|10
1641574190000|2022-01-07 16:49:50|16509.12|16389.12|16513.6|16393.6|16513.6|16393.6|16509.12|16389.12|10
1641574200000|2022-01-07 16:50:00|16513.8|16393.8|16536.79|16416.79|16536.79|16416.79|16513.8|16393.8|10
1641574210000|2022-01-07 16:50:10|16539|16419|16545.18|16425.18|16546.07|16426.07|16539|16419|10
1641574220000|2022-01-07 16:50:20|16544.84|16424.84|16533.46|16413.46|16544.84|16424.84|16533.46|16413.46|10
1641574230000|2022-01-07 16:50:30|16533.59|16413.59|16529.65|16409.65|16533.59|16413.59|16529.65|16409.65|10
1641574240000|2022-01-07 16:50:40|16528.87|16408.87|16524.81|16404.81|16528.87|16408.87|16524.71|16404.71|10
1641574250000|2022-01-07 16:50:50|16524.86|16404.86|16522.81|16402.81|16525.02|16405.02|16522.81|16402.81|10
1641574260000|2022-01-07 16:51:00|16522.71|16402.71|16534.89|16414.89|16534.89|16414.89|16522.26|16402.26|10
1641574270000|2022-01-07 16:51:10|16535.7|16415.7|16532.86|16412.86|16535.92|16415.92|16532.86|16412.86|10
1641574280000|2022-01-07 16:51:20|16532.92|16412.92|16524.11|16404.11|16532.92|16412.92|16524.11|16404.11|10
1641574290000|2022-01-07 16:51:30|16523.79|16403.79|16522.39|16402.39|16523.79|16403.79|16521.22|16401.22|10
1641574300000|2022-01-07 16:51:40|16522.24|16402.24|16527.07|16407.07|16527.07|16407.07|16522.2|16402.2|10
1641574310000|2022-01-07 16:51:50|16527|16407|16535.35|16415.35|16535.35|16415.35|16527|16407|10
1641574320000|2022-01-07 16:52:00|16535.28|16415.28|16539.65|16419.65|16540.2|16420.2|16535.22|16415.22|10
1641574330000|2022-01-07 16:52:10|16539.57|16419.57|16542.94|16422.94|16543.52|16423.52|16539.23|16419.23|9
1641574340000|2022-01-07 16:52:20|16542.76|16422.76|16541.21|16421.21|16542.76|16422.76|16541.1|16421.1|9
1641574350000|2022-01-07 16:52:30|16541.19|16421.19|16539.71|16419.71|16543.1|16423.1|16539.71|16419.71|10
1641574360000|2022-01-07 16:52:40|16539.32|16419.32|16537.78|16417.78|16539.4|16419.4|16537.46|16417.46|10
1641574370000|2022-01-07 16:52:50|16537.59|16417.59|16539.69|16419.69|16539.69|16419.69|16537.59|16417.59|10
1641574380000|2022-01-07 16:53:00|16539.42|16419.42|16539.47|16419.47|16539.47|16419.47|16538.05|16418.05|10
1641574390000|2022-01-07 16:53:10|16539.93|16419.93|16538.67|16418.67|16539.93|16419.93|16538.16|16418.16|10
1641574400000|2022-01-07 16:53:20|16538.73|16418.73|16538.98|16418.98|16538.98|16418.98|16537.27|16417.27|10
1641574410000|2022-01-07 16:53:30|16540.42|16420.42|16542.48|16422.48|16542.5|16422.5|16540.42|16420.42|9
1641574420000|2022-01-07 16:53:40|16543.24|16423.24|16546.75|16426.75|16546.75|16426.75|16543.24|16423.24|10
1641574430000|2022-01-07 16:53:50|16546.59|16426.59|16547.03|16427.03|16548.09|16428.09|16546.59|16426.59|10
1641574440000|2022-01-07 16:54:00|16545.78|16425.78|16543.57|16423.57|16545.78|16425.78|16543.03|16423.03|9
1641574450000|2022-01-07 16:54:10|16543.49|16423.49|16541.17|16421.17|16543.49|16423.49|16541.17|16421.17|10
1641574460000|2022-01-07 16:54:20|16541.25|16421.25|16539.46|16419.46|16541.25|16421.25|16539.46|16419.46|10
1641574470000|2022-01-07 16:54:30|16541.13|16421.13|16548.68|16428.68|16548.68|16428.68|16541.13|16421.13|10
1641574480000|2022-01-07 16:54:40|16549.82|16429.82|16556.16|16436.16|16556.16|16436.16|16549.82|16429.82|10
1641574490000|2022-01-07 16:54:50|16556.58|16436.58|16561.24|16441.24|16561.36|16441.36|16556.58|16436.58|10
1641574500000|2022-01-07 16:55:00|16561.47|16441.47|16563.11|16443.11|16563.11|16443.11|16561.47|16441.47|10
1641574510000|2022-01-07 16:55:10|16563.78|16443.78|16565.18|16445.18|16565.88|16445.88|16563.78|16443.78|10
1641574520000|2022-01-07 16:55:20|16565|16445|16560.79|16440.79|16565|16445|16560.79|16440.79|10
1641574530000|2022-01-07 16:55:30|16560.35|16440.35|16562.96|16442.96|16562.96|16442.96|16560.35|16440.35|9
1641574540000|2022-01-07 16:55:40|16563.33|16443.33|16567.89|16447.89|16567.89|16447.89|16562.71|16442.71|10
1641574550000|2022-01-07 16:55:50|16568.74|16448.74|16579.01|16459.01|16579.01|16459.01|16568.74|16448.74|10
1641574560000|2022-01-07 16:56:00|16579.16|16459.16|16579.25|16459.25|16580.19|16460.19|16578.67|16458.67|10
1641574570000|2022-01-07 16:56:10|16579.42|16459.42|16571.75|16451.75|16579.42|16459.42|16571.75|16451.75|10
1641574580000|2022-01-07 16:56:20|16569.27|16449.27|16566.73|16446.73|16569.27|16449.27|16566.6|16446.6|10
1641574590000|2022-01-07 16:56:30|16567.05|16447.05|16570.26|16450.26|16570.81|16450.81|16567.05|16447.05|10
1641574600000|2022-01-07 16:56:40|16568.97|16448.97|16571.95|16451.95|16571.95|16451.95|16568.87|16448.87|10
1641574610000|2022-01-07 16:56:50|16573.59|16453.59|16578.55|16458.55|16578.86|16458.86|16573.59|16453.59|10
1641574620000|2022-01-07 16:57:00|16578.37|16458.37|16584.45|16464.45|16584.85|16464.85|16578.37|16458.37|10
1641574630000|2022-01-07 16:57:10|16584.23|16464.23|16588.45|16468.45|16588.7|16468.7|16584.23|16464.23|10
1641574640000|2022-01-07 16:57:20|16588.92|16468.92|16591.71|16471.71|16591.71|16471.71|16588.92|16468.92|10
1641574650000|2022-01-07 16:57:30|16591.9|16471.9|16589.75|16469.75|16591.97|16471.97|16589.75|16469.75|10
1641574660000|2022-01-07 16:57:40|16589.4|16469.4|16588.35|16468.35|16590.06|16470.06|16588.32|16468.32|10
1641574670000|2022-01-07 16:57:50|16588.93|16468.93|16585.78|16465.78|16588.93|16468.93|16585.78|16465.78|10
1641574680000|2022-01-07 16:58:00|16586.13|16466.13|16587.54|16467.54|16587.54|16467.54|16586.13|16466.13|10
1641574690000|2022-01-07 16:58:10|16587.36|16467.36|16598.42|16478.42|16598.42|16478.42|16587.36|16467.36|10
1641574700000|2022-01-07 16:58:20|16598.56|16478.56|16604.04|16484.04|16607.79|16487.79|16598.56|16478.56|10
1641574710000|2022-01-07 16:58:30|16605.4|16485.4|16603.97|16483.97|16605.4|16485.4|16603.59|16483.59|10
1641574720000|2022-01-07 16:58:40|16604.28|16484.28|16606.64|16486.64|16606.82|16486.82|16603.09|16483.09|10
1641574730000|2022-01-07 16:58:50|16606.4|16486.4|16606.95|16486.95|16607.62|16487.62|16606.4|16486.4|10
1641574740000|2022-01-07 16:59:00|16606.46|16486.46|16608.4|16488.4|16608.94|16488.94|16606.46|16486.46|10
1641574750000|2022-01-07 16:59:10|16608.68|16488.68|16610.22|16490.22|16610.56|16490.56|16608.68|16488.68|10
1641574760000|2022-01-07 16:59:20|16609.94|16489.94|16610.59|16490.59|16611.61|16491.61|16608.85|16488.85|10
1641574770000|2022-01-07 16:59:30|16610.41|16490.41|16607.49|16487.49|16613.26|16493.26|16607.49|16487.49|10
1641574780000|2022-01-07 16:59:40|16610.57|16490.57|16628.95|16508.95|16628.95|16508.95|16610.57|16490.57|10
1641574790000|2022-01-07 16:59:50|16629.22|16509.22|16629.87|16509.87|16632.84|16512.84|16627.79|16507.79|10
1641574800000|2022-01-07 17:00:00|16628.93|16508.93|16624.63|16504.63|16628.93|16508.93|16622.77|16502.77|10
1641574810000|2022-01-07 17:00:10|16624.98|16504.98|16618.57|16498.57|16624.98|16504.98|16618.57|16498.57|10
1641574820000|2022-01-07 17:00:20|16618.18|16498.18|16614.55|16494.55|16619.31|16499.31|16614.46|16494.46|10
1641574830000|2022-01-07 17:00:30|16616.04|16496.04|16616.53|16496.53|16616.9|16496.9|16614.3|16494.3|10
1641574840000|2022-01-07 17:00:40|16615.86|16495.86|16612.43|16492.43|16615.86|16495.86|16612.43|16492.43|10
1641574850000|2022-01-07 17:00:50|16613.28|16493.28|16612.9|16492.9|16613.48|16493.48|16612.56|16492.56|10
1641574860000|2022-01-07 17:01:00|16613.15|16493.15|16614.35|16494.35|16614.85|16494.85|16613.15|16493.15|10
1641574870000|2022-01-07 17:01:10|16613.77|16493.77|16611.67|16491.67|16614.25|16494.25|16611.67|16491.67|10
1641574880000|2022-01-07 17:01:20|16611.33|16491.33|16611.42|16491.42|16612.22|16492.22|16610.99|16490.99|10
1641574890000|2022-01-07 17:01:30|16611.02|16491.02|16602.99|16482.99|16611.02|16491.02|16602.99|16482.99|10
1641574900000|2022-01-07 17:01:40|16600.37|16480.37|16595.36|16475.36|16600.37|16480.37|16595.36|16475.36|10
1641574910000|2022-01-07 17:01:50|16595.05|16475.05|16595.37|16475.37|16595.37|16475.37|16594.86|16474.86|10
1641574920000|2022-01-07 17:02:00|16595.3|16475.3|16594.97|16474.97|16595.38|16475.38|16594.3|16474.3|10
1641574930000|2022-01-07 17:02:10|16594.76|16474.76|16589.72|16469.72|16594.76|16474.76|16589.27|16469.27|10
1641574940000|2022-01-07 17:02:20|16587.58|16467.58|16588.34|16468.34|16588.34|16468.34|16586.19|16466.19|10
1641574950000|2022-01-07 17:02:30|16588.21|16468.21|16591.73|16471.73|16592.16|16472.16|16588.21|16468.21|10
1641574960000|2022-01-07 17:02:40|16592.44|16472.44|16595.36|16475.36|16595.36|16475.36|16592.3|16472.3|10
1641574970000|2022-01-07 17:02:50|16595.58|16475.58|16598.71|16478.71|16598.71|16478.71|16595.58|16475.58|10
1641574980000|2022-01-07 17:03:00|16599.59|16479.59|16599.9|16479.9|16601.09|16481.09|16599.59|16479.59|10
1641574990000|2022-01-07 17:03:10|16599.79|16479.79|16594.07|16474.07|16600.43|16480.43|16594.07|16474.07|10
1641575000000|2022-01-07 17:03:20|16593.82|16473.82|16583.87|16463.87|16593.82|16473.82|16583.87|16463.87|10
1641575010000|2022-01-07 17:03:30|16582.65|16462.65|16578.88|16458.88|16582.65|16462.65|16578.88|16458.88|8
1641575020000|2022-01-07 17:03:40|16579.1|16459.1|16578.94|16458.94|16579.42|16459.42|16578.94|16458.94|10
1641575030000|2022-01-07 17:03:50|16578.65|16458.65|16578.49|16458.49|16579.05|16459.05|16577.83|16457.83|10
1641575040000|2022-01-07 17:04:00|16578.96|16458.96|16576.71|16456.71|16578.96|16458.96|16576.71|16456.71|9
1641575050000|2022-01-07 17:04:10|16576.6|16456.6|16579.22|16459.22|16579.22|16459.22|16576.6|16456.6|10
1641575060000|2022-01-07 17:04:20|16578.63|16458.63|16580.62|16460.62|16580.78|16460.78|16578.3|16458.3|10
1641575070000|2022-01-07 17:04:30|16580.89|16460.89|16584.24|16464.24|16584.24|16464.24|16580.89|16460.89|10
1641575080000|2022-01-07 17:04:40|16584.13|16464.13|16582.53|16462.53|16584.47|16464.47|16582.53|16462.53|10
1641575090000|2022-01-07 17:04:50|16582.27|16462.27|16582.27|16462.27|16582.4|16462.4|16581.7|16461.7|10
1641575100000|2022-01-07 17:05:00|16580.94|16460.94|16579.53|16459.53|16580.94|16460.94|16579.53|16459.53|9
1641575110000|2022-01-07 17:05:10|16579.69|16459.69|16575.81|16455.81|16579.69|16459.69|16575.81|16455.81|10
1641575120000|2022-01-07 17:05:20|16575.4|16455.4|16572.72|16452.72|16575.4|16455.4|16572.72|16452.72|10
1641575130000|2022-01-07 17:05:30|16572.29|16452.29|16565.99|16445.99|16572.29|16452.29|16565.99|16445.99|10
1641575140000|2022-01-07 17:05:40|16565.89|16445.89|16565.06|16445.06|16565.99|16445.99|16564.79|16444.79|10
1641575150000|2022-01-07 17:05:50|16565.39|16445.39|16563.64|16443.64|16565.75|16445.75|16563.64|16443.64|10
1641575160000|2022-01-07 17:06:00|16563.59|16443.59|16561.88|16441.88|16563.59|16443.59|16561.57|16441.57|10
1641575170000|2022-01-07 17:06:10|16562.26|16442.26|16566.11|16446.11|16567.42|16447.42|16562.26|16442.26|10
1641575180000|2022-01-07 17:06:20|16565.78|16445.78|16566.1|16446.1|16566.45|16446.45|16565.16|16445.16|10
1641575190000|2022-01-07 17:06:30|16566.74|16446.74|16568.73|16448.73|16568.74|16448.74|16566.41|16446.41|9
1641575200000|2022-01-07 17:06:40|16569.04|16449.04|16568.72|16448.72|16569.16|16449.16|16568.71|16448.71|10
1641575210000|2022-01-07 17:06:50|16568.38|16448.38|16565.05|16445.05|16568.38|16448.38|16565.05|16445.05|10
1641575220000|2022-01-07 17:07:00|16564.72|16444.72|16561.75|16441.75|16564.72|16444.72|16561.75|16441.75|10
1641575230000|2022-01-07 17:07:10|16561.73|16441.73|16560.94|16440.94|16561.73|16441.73|16560.67|16440.67|9
1641575240000|2022-01-07 17:07:20|16561.6|16441.6|16565.82|16445.82|16565.82|16445.82|16561.59|16441.59|10
1641575250000|2022-01-07 17:07:30|16565.78|16445.78|16569.91|16449.91|16569.91|16449.91|16565.78|16445.78|10
1641575260000|2022-01-07 17:07:40|16569.86|16449.86|16568.67|16448.67|16569.9|16449.9|16568.67|16448.67|10
1641575270000|2022-01-07 17:07:50|16568.45|16448.45|16565.45|16445.45|16568.45|16448.45|16565.45|16445.45|10
1641575280000|2022-01-07 17:08:00|16565.42|16445.42|16561.66|16441.66|16565.42|16445.42|16561.66|16441.66|10
1641575290000|2022-01-07 17:08:10|16562.24|16442.24|16561.54|16441.54|16562.41|16442.41|16560.95|16440.95|10
1641575300000|2022-01-07 17:08:20|16561.51|16441.51|16561.07|16441.07|16561.98|16441.98|16560.76|16440.76|9
1641575310000|2022-01-07 17:08:30|16561.13|16441.13|16561.23|16441.23|16561.23|16441.23|16560.48|16440.48|9
1641575320000|2022-01-07 17:08:40|16561.25|16441.25|16564.06|16444.06|16564.06|16444.06|16561.25|16441.25|10
1641575330000|2022-01-07 17:08:50|16564.27|16444.27|16565.13|16445.13|16565.82|16445.82|16563.32|16443.32|10
1641575340000|2022-01-07 17:09:00|16564.87|16444.87|16563.32|16443.32|16564.87|16444.87|16563.32|16443.32|10
1641575350000|2022-01-07 17:09:10|16563.72|16443.72|16559.37|16439.37|16563.74|16443.74|16559.37|16439.37|10
1641575360000|2022-01-07 17:09:20|16558.92|16438.92|16555.13|16435.13|16558.92|16438.92|16554.83|16434.83|10
1641575370000|2022-01-07 17:09:30|16554.69|16434.69|16555.72|16435.72|16555.85|16435.85|16554.69|16434.69|10
1641575380000|2022-01-07 17:09:40|16555.58|16435.58|16555.58|16435.58|16556.13|16436.13|16555.56|16435.56|10
1641575390000|2022-01-07 17:09:50|16555.77|16435.77|16555.9|16435.9|16557.21|16437.21|16555.77|16435.77|10
1641575400000|2022-01-07 17:10:00|16555.77|16435.77|16558.84|16438.84|16558.84|16438.84|16555.21|16435.21|9
1641575410000|2022-01-07 17:10:10|16558.73|16438.73|16564.55|16444.55|16564.55|16444.55|16558.73|16438.73|9
1641575420000|2022-01-07 17:10:20|16564.92|16444.92|16571.24|16451.24|16571.24|16451.24|16564.92|16444.92|10
1641575430000|2022-01-07 17:10:30|16572.01|16452.01|16573.69|16453.69|16573.69|16453.69|16572.01|16452.01|10
1641575440000|2022-01-07 17:10:40|16574.38|16454.38|16577.9|16457.9|16578.14|16458.14|16574.32|16454.32|10
1641575450000|2022-01-07 17:10:50|16577.73|16457.73|16576.41|16456.41|16577.78|16457.78|16576.41|16456.41|10
1641575460000|2022-01-07 17:11:00|16576.62|16456.62|16571.38|16451.38|16576.68|16456.68|16571.38|16451.38|10
1641575470000|2022-01-07 17:11:10|16572.16|16452.16|16567.8|16447.8|16572.16|16452.16|16567.77|16447.77|10
1641575480000|2022-01-07 17:11:20|16567.43|16447.43|16564.18|16444.18|16567.43|16447.43|16564.1|16444.1|10
1641575490000|2022-01-07 17:11:30|16564.27|16444.27|16561.52|16441.52|16564.27|16444.27|16561.52|16441.52|10
1641575500000|2022-01-07 17:11:40|16561.29|16441.29|16561|16441|16561.66|16441.66|16560.73|16440.73|10
1641575510000|2022-01-07 17:11:50|16560.83|16440.83|16559.98|16439.98|16561.39|16441.39|16559.98|16439.98|9
1641575520000|2022-01-07 17:12:00|16560.37|16440.37|16558.28|16438.28|16560.37|16440.37|16558.07|16438.07|10
1641575530000|2022-01-07 17:12:10|16558.25|16438.25|16556.76|16436.76|16558.25|16438.25|16556.46|16436.46|10
1641575540000|2022-01-07 17:12:20|16556.77|16436.77|16558.29|16438.29|16558.29|16438.29|16556.15|16436.15|10
1641575550000|2022-01-07 17:12:30|16558.45|16438.45|16557.24|16437.24|16559.21|16439.21|16557.24|16437.24|10
1641575560000|2022-01-07 17:12:40|16557.59|16437.59|16556.38|16436.38|16557.98|16437.98|16556.38|16436.38|10
1641575570000|2022-01-07 17:12:50|16556.58|16436.58|16556.17|16436.17|16557.24|16437.24|16556.17|16436.17|10
1641575580000|2022-01-07 17:13:00|16556.26|16436.26|16552.19|16432.19|16556.47|16436.47|16552.19|16432.19|10
1641575590000|2022-01-07 17:13:10|16552.03|16432.03|16550.51|16430.51|16552.03|16432.03|16549.89|16429.89|10
1641575600000|2022-01-07 17:13:20|16550.78|16430.78|16551.16|16431.16|16551.74|16431.74|16550.78|16430.78|10
1641575610000|2022-01-07 17:13:30|16550.45|16430.45|16548.09|16428.09|16550.45|16430.45|16547.82|16427.82|10
1641575620000|2022-01-07 17:13:40|16548.06|16428.06|16544.52|16424.52|16548.06|16428.06|16544.52|16424.52|10
1641575630000|2022-01-07 17:13:50|16544.47|16424.47|16544.53|16424.53|16544.76|16424.76|16544.14|16424.14|10
1641575640000|2022-01-07 17:14:00|16544.8|16424.8|16542.51|16422.51|16544.8|16424.8|16542.3|16422.3|10
1641575650000|2022-01-07 17:14:10|16542.8|16422.8|16544.84|16424.84|16544.84|16424.84|16542.79|16422.79|10
1641575660000|2022-01-07 17:14:20|16545.64|16425.64|16547.34|16427.34|16547.6|16427.6|16545.19|16425.19|10
1641575670000|2022-01-07 17:14:30|16547.06|16427.06|16547|16427|16547.49|16427.49|16546.25|16426.25|9
1641575680000|2022-01-07 17:14:40|16547.96|16427.96|16548.68|16428.68|16548.84|16428.84|16547.83|16427.83|10
1641575690000|2022-01-07 17:14:50|16548.99|16428.99|16549.26|16429.26|16549.26|16429.26|16548.32|16428.32|10
1641575700000|2022-01-07 17:15:00|16548.8|16428.8|16548.81|16428.81|16549.45|16429.45|16548.61|16428.61|9
1641575710000|2022-01-07 17:15:10|16549.18|16429.18|16553.28|16433.28|16553.28|16433.28|16548.98|16428.98|9
1641575720000|2022-01-07 17:15:20|16553.22|16433.22|16564.74|16444.74|16564.74|16444.74|16553.22|16433.22|10
1641575730000|2022-01-07 17:15:30|16566.41|16446.41|16569.42|16449.42|16569.42|16449.42|16566.41|16446.41|10
1641575740000|2022-01-07 17:15:40|16569.89|16449.89|16575.36|16455.36|16575.36|16455.36|16569.54|16449.54|10
1641575750000|2022-01-07 17:15:50|16575.54|16455.54|16577.83|16457.83|16577.83|16457.83|16575.36|16455.36|10
1641575760000|2022-01-07 17:16:00|16578.18|16458.18|16582.04|16462.04|16582.04|16462.04|16578.09|16458.09|10
1641575770000|2022-01-07 17:16:10|16582.2|16462.2|16577|16457|16582.2|16462.2|16577|16457|10
1641575780000|2022-01-07 17:16:20|16577.08|16457.08|16578.17|16458.17|16578.21|16458.21|16575.63|16455.63|9
1641575790000|2022-01-07 17:16:30|16578.32|16458.32|16574.81|16454.81|16578.32|16458.32|16574.81|16454.81|10
1641575800000|2022-01-07 17:16:40|16574.66|16454.66|16578.29|16458.29|16578.44|16458.44|16574.66|16454.66|10
1641575810000|2022-01-07 17:16:50|16578.64|16458.64|16576.43|16456.43|16578.64|16458.64|16576.43|16456.43|10
1641575820000|2022-01-07 17:17:00|16576.39|16456.39|16576.5|16456.5|16576.83|16456.83|16575.65|16455.65|10
1641575830000|2022-01-07 17:17:10|16576.86|16456.86|16578.55|16458.55|16578.55|16458.55|16576.86|16456.86|10
1641575840000|2022-01-07 17:17:20|16579.03|16459.03|16578.64|16458.64|16579.19|16459.19|16578.34|16458.34|10
1641575850000|2022-01-07 17:17:30|16579.25|16459.25|16580.2|16460.2|16581.2|16461.2|16579.25|16459.25|10
1641575860000|2022-01-07 17:17:40|16579.98|16459.98|16580.73|16460.73|16580.91|16460.91|16579.98|16459.98|8
1641575870000|2022-01-07 17:17:50|16580.94|16460.94|16580.45|16460.45|16582.05|16462.05|16580.45|16460.45|10
1641575880000|2022-01-07 17:18:00|16580.27|16460.27|16579.04|16459.04|16580.27|16460.27|16578.95|16458.95|10
1641575890000|2022-01-07 17:18:10|16578.89|16458.89|16578.17|16458.17|16579.1|16459.1|16577.94|16457.94|8
1641575900000|2022-01-07 17:18:20|16577.84|16457.84|16575.16|16455.16|16577.84|16457.84|16575.16|16455.16|10
1641575910000|2022-01-07 17:18:30|16574.99|16454.99|16570.63|16450.63|16574.99|16454.99|16570.53|16450.53|10
1641575920000|2022-01-07 17:18:40|16570.44|16450.44|16567.09|16447.09|16570.64|16450.64|16567.09|16447.09|10
1641575930000|2022-01-07 17:18:50|16566.62|16446.62|16564.12|16444.12|16566.62|16446.62|16564.12|16444.12|10
1641575940000|2022-01-07 17:19:00|16563.97|16443.97|16563.17|16443.17|16563.97|16443.97|16562.98|16442.98|8
1641575950000|2022-01-07 17:19:10|16563.64|16443.64|16563.51|16443.51|16563.84|16443.84|16563.4|16443.4|8
1641575960000|2022-01-07 17:19:20|16563.52|16443.52|16559.81|16439.81|16563.67|16443.67|16559.81|16439.81|10
1641575970000|2022-01-07 17:19:30|16559.87|16439.87|16554.59|16434.59|16559.87|16439.87|16554.59|16434.59|10
1641575980000|2022-01-07 17:19:40|16553.69|16433.69|16551.66|16431.66|16553.69|16433.69|16551.49|16431.49|10
1641575990000|2022-01-07 17:19:50|16551.27|16431.27|16549.57|16429.57|16551.66|16431.66|16549.57|16429.57|10
1641576000000|2022-01-07 17:20:00|16548.63|16428.63|16541.05|16421.05|16548.63|16428.63|16541.05|16421.05|9
1641576010000|2022-01-07 17:20:10|16540.15|16420.15|16532.6|16412.6|16540.15|16420.15|16532.6|16412.6|10
1641576020000|2022-01-07 17:20:20|16532.43|16412.43|16530.26|16410.26|16533.57|16413.57|16530.26|16410.26|10
1641576030000|2022-01-07 17:20:30|16529.51|16409.51|16524.93|16404.93|16529.51|16409.51|16524.93|16404.93|10
1641576040000|2022-01-07 17:20:40|16524.78|16404.78|16522.07|16402.07|16524.78|16404.78|16522.07|16402.07|9
1641576050000|2022-01-07 17:20:50|16521.92|16401.92|16520.16|16400.16|16522.25|16402.25|16519.86|16399.86|9
1641576060000|2022-01-07 17:21:00|16520|16400|16517.34|16397.34|16520|16400|16517.13|16397.13|10
1641576070000|2022-01-07 17:21:10|16517.86|16397.86|16515.02|16395.02|16518.04|16398.04|16515.02|16395.02|10
1641576080000|2022-01-07 17:21:20|16514.86|16394.86|16513.62|16393.62|16514.86|16394.86|16513.14|16393.14|10
1641576090000|2022-01-07 17:21:30|16514.05|16394.05|16515.23|16395.23|16515.28|16395.28|16513.52|16393.52|10
1641576100000|2022-01-07 17:21:40|16515.37|16395.37|16516.75|16396.75|16516.75|16396.75|16515.09|16395.09|10
1641576110000|2022-01-07 17:21:50|16516.07|16396.07|16517.36|16397.36|16517.36|16397.36|16516.07|16396.07|10
1641576120000|2022-01-07 17:22:00|16517.52|16397.52|16518.04|16398.04|16518.4|16398.4|16516.83|16396.83|10
1641576130000|2022-01-07 17:22:10|16517.63|16397.63|16517.41|16397.41|16517.81|16397.81|16517.15|16397.15|10
1641576140000|2022-01-07 17:22:20|16518.48|16398.48|16522.06|16402.06|16522.06|16402.06|16518.27|16398.27|10
1641576150000|2022-01-07 17:22:30|16521.98|16401.98|16523.53|16403.53|16523.86|16403.86|16521.98|16401.98|10
1641576160000|2022-01-07 17:22:40|16523.5|16403.5|16522.19|16402.19|16523.5|16403.5|16521.95|16401.95|10
1641576170000|2022-01-07 17:22:50|16521.36|16401.36|16520.27|16400.27|16521.36|16401.36|16520.27|16400.27|10
1641576180000|2022-01-07 17:23:00|16520.2|16400.2|16520.74|16400.74|16520.74|16400.74|16519.93|16399.93|10
1641576190000|2022-01-07 17:23:10|16520.9|16400.9|16519.78|16399.78|16520.9|16400.9|16519.78|16399.78|10
1641576200000|2022-01-07 17:23:20|16518.95|16398.95|16515.81|16395.81|16519.07|16399.07|16515.81|16395.81|10
1641576210000|2022-01-07 17:23:30|16515.82|16395.82|16510.73|16390.73|16515.82|16395.82|16510.73|16390.73|10
1641576220000|2022-01-07 17:23:40|16510.35|16390.35|16506.32|16386.32|16510.35|16390.35|16506.32|16386.32|10
1641576230000|2022-01-07 17:23:50|16505.64|16385.64|16503.73|16383.73|16505.68|16385.68|16503.73|16383.73|10
1641576240000|2022-01-07 17:24:00|16503.54|16383.54|16503.59|16383.59|16504.99|16384.99|16503.54|16383.54|9
1641576250000|2022-01-07 17:24:10|16504.01|16384.01|16505.63|16385.63|16505.63|16385.63|16504.01|16384.01|9
1641576260000|2022-01-07 17:24:20|16505.88|16385.88|16506.77|16386.77|16506.77|16386.77|16504.36|16384.36|10
1641576270000|2022-01-07 17:24:30|16506.73|16386.73|16509.56|16389.56|16509.56|16389.56|16506.73|16386.73|10
1641576280000|2022-01-07 17:24:40|16509.38|16389.38|16508.29|16388.29|16510.05|16390.05|16508.15|16388.15|10
1641576290000|2022-01-07 17:24:50|16508.26|16388.26|16505.91|16385.91|16508.26|16388.26|16505.78|16385.78|10
1641576300000|2022-01-07 17:25:00|16505.63|16385.63|16499.51|16379.51|16505.64|16385.64|16499.51|16379.51|10
1641576310000|2022-01-07 17:25:10|16499.2|16379.2|16489.66|16369.66|16499.2|16379.2|16489.66|16369.66|10
1641576320000|2022-01-07 17:25:20|16489.32|16369.32|16481.27|16361.27|16489.32|16369.32|16481.27|16361.27|10
1641576330000|2022-01-07 17:25:30|16480.84|16360.84|16483.38|16363.38|16483.38|16363.38|16480.43|16360.43|10
1641576340000|2022-01-07 17:25:40|16484.66|16364.66|16485.28|16365.28|16485.36|16365.36|16484.29|16364.29|10
1641576350000|2022-01-07 17:25:50|16485.57|16365.57|16487.86|16367.86|16487.99|16367.99|16485.57|16365.57|10
1641576360000|2022-01-07 17:26:00|16487.91|16367.91|16491.67|16371.67|16491.67|16371.67|16487.68|16367.68|10
1641576370000|2022-01-07 17:26:10|16491.39|16371.39|16490.39|16370.39|16491.78|16371.78|16490.39|16370.39|10
1641576380000|2022-01-07 17:26:20|16490.11|16370.11|16488.58|16368.58|16490.54|16370.54|16488.58|16368.58|10
1641576390000|2022-01-07 17:26:30|16488.3|16368.3|16489.39|16369.39|16490.04|16370.04|16488.15|16368.15|10
1641576400000|2022-01-07 17:26:40|16489.65|16369.65|16487.97|16367.97|16489.65|16369.65|16487.78|16367.78|10
1641576410000|2022-01-07 17:26:50|16488.83|16368.83|16489.1|16369.1|16489.2|16369.2|16488.67|16368.67|10
1641576420000|2022-01-07 17:27:00|16489.02|16369.02|16489.67|16369.67|16489.67|16369.67|16489.02|16369.02|9
1641576430000|2022-01-07 17:27:10|16490.31|16370.31|16489.93|16369.93|16490.31|16370.31|16489.18|16369.18|10
1641576440000|2022-01-07 17:27:20|16489.84|16369.84|16489.43|16369.43|16490.02|16370.02|16488.81|16368.81|9
1641576450000|2022-01-07 17:27:30|16489.45|16369.45|16490.53|16370.53|16490.53|16370.53|16489.45|16369.45|10
1641576460000|2022-01-07 17:27:40|16490.83|16370.83|16491.59|16371.59|16491.59|16371.59|16490.83|16370.83|10
1641576470000|2022-01-07 17:27:50|16491.71|16371.71|16492.77|16372.77|16492.93|16372.93|16491.63|16371.63|10
1641576480000|2022-01-07 17:28:00|16493|16373|16493.09|16373.09|16493.09|16373.09|16492.52|16372.52|10
1641576490000|2022-01-07 17:28:10|16492.9|16372.9|16491.37|16371.37|16492.9|16372.9|16490.82|16370.82|10
1641576500000|2022-01-07 17:28:20|16491.49|16371.49|16493.24|16373.24|16493.49|16373.49|16491.49|16371.49|9
1641576510000|2022-01-07 17:28:30|16493.6|16373.6|16496.65|16376.65|16497.27|16377.27|16493.6|16373.6|10
1641576520000|2022-01-07 17:28:40|16496.53|16376.53|16495.76|16375.76|16496.56|16376.56|16495.68|16375.68|8
1641576530000|2022-01-07 17:28:50|16496.37|16376.37|16496.8|16376.8|16496.83|16376.83|16496.22|16376.22|10
1641576540000|2022-01-07 17:29:00|16497.65|16377.65|16497.31|16377.31|16498.49|16378.49|16497.26|16377.26|10
1641576550000|2022-01-07 17:29:10|16497.91|16377.91|16496.61|16376.61|16497.91|16377.91|16496.61|16376.61|10
1641576560000|2022-01-07 17:29:20|16495.65|16375.65|16493.57|16373.57|16496.14|16376.14|16493.57|16373.57|10
1641576570000|2022-01-07 17:29:30|16493.88|16373.88|16494.3|16374.3|16494.3|16374.3|16493.73|16373.73|8
1641576580000|2022-01-07 17:29:40|16494.5|16374.5|16501.77|16381.77|16501.77|16381.77|16494.5|16374.5|10
1641576590000|2022-01-07 17:29:50|16503.83|16383.83|16512.29|16392.29|16512.73|16392.73|16503.83|16383.83|10
1641576600000|2022-01-07 17:30:00|16513.35|16393.35|16516.99|16396.99|16517.42|16397.42|16513.35|16393.35|9
1641576610000|2022-01-07 17:30:10|16517.62|16397.62|16510.69|16390.69|16517.62|16397.62|16510.69|16390.69|10
1641576620000|2022-01-07 17:30:20|16509.75|16389.75|16509.04|16389.04|16509.75|16389.75|16507.06|16387.06|10
1641576630000|2022-01-07 17:30:30|16509.42|16389.42|16509.31|16389.31|16509.98|16389.98|16508.65|16388.65|10
1641576640000|2022-01-07 17:30:40|16509.74|16389.74|16511.81|16391.81|16511.84|16391.84|16509.74|16389.74|10
1641576650000|2022-01-07 17:30:50|16511.54|16391.54|16512.54|16392.54|16513.2|16393.2|16511.49|16391.49|9
1641576660000|2022-01-07 17:31:00|16512.36|16392.36|16512.83|16392.83|16513.18|16393.18|16511.97|16391.97|10
1641576670000|2022-01-07 17:31:10|16513.12|16393.12|16514.43|16394.43|16514.43|16394.43|16513.12|16393.12|10
1641576680000|2022-01-07 17:31:20|16514.46|16394.46|16513.37|16393.37|16514.6|16394.6|16513.37|16393.37|10
1641576690000|2022-01-07 17:31:30|16513.24|16393.24|16514.48|16394.48|16514.69|16394.69|16513.22|16393.22|9
1641576700000|2022-01-07 17:31:40|16515.09|16395.09|16516.44|16396.44|16517.21|16397.21|16515.09|16395.09|10
1641576710000|2022-01-07 17:31:50|16516.46|16396.46|16517.68|16397.68|16517.68|16397.68|16515.98|16395.98|10
1641576720000|2022-01-07 17:32:00|16517.51|16397.51|16515.99|16395.99|16517.51|16397.51|16515.99|16395.99|10
1641576730000|2022-01-07 17:32:10|16515.46|16395.46|16512.2|16392.2|16515.46|16395.46|16512.18|16392.18|9
1641576740000|2022-01-07 17:32:20|16511.79|16391.79|16511.71|16391.71|16512.29|16392.29|16511.71|16391.71|9
1641576750000|2022-01-07 17:32:30|16511.49|16391.49|16512.34|16392.34|16512.38|16392.38|16511.29|16391.29|10
1641576760000|2022-01-07 17:32:40|16512.73|16392.73|16514.58|16394.58|16514.58|16394.58|16512.73|16392.73|10
1641576770000|2022-01-07 17:32:50|16514.51|16394.51|16516.29|16396.29|16516.29|16396.29|16514.51|16394.51|10
1641576780000|2022-01-07 17:33:00|16515.85|16395.85|16515.85|16395.85|16516.06|16396.06|16515.66|16395.66|10
1641576790000|2022-01-07 17:33:10|16516.01|16396.01|16513.13|16393.13|16516.01|16396.01|16513.13|16393.13|10
1641576800000|2022-01-07 17:33:20|16512.58|16392.58|16508.42|16388.42|16512.58|16392.58|16508.42|16388.42|10
1641576810000|2022-01-07 17:33:30|16508.41|16388.41|16505.62|16385.62|16508.41|16388.41|16505.62|16385.62|9
1641576820000|2022-01-07 17:33:40|16505.22|16385.22|16503.05|16383.05|16505.22|16385.22|16503.01|16383.01|10
1641576830000|2022-01-07 17:33:50|16501.54|16381.54|16501.13|16381.13|16501.87|16381.87|16501.07|16381.07|10
1641576840000|2022-01-07 17:34:00|16501.25|16381.25|16500.3|16380.3|16501.71|16381.71|16500.3|16380.3|10
1641576850000|2022-01-07 17:34:10|16500.48|16380.48|16498.47|16378.47|16500.48|16380.48|16497.72|16377.72|10
1641576860000|2022-01-07 17:34:20|16498.03|16378.03|16491.56|16371.56|16498.03|16378.03|16491.56|16371.56|10
1641576870000|2022-01-07 17:34:30|16491.27|16371.27|16488.73|16368.73|16491.27|16371.27|16488.73|16368.73|8
1641576880000|2022-01-07 17:34:40|16488.38|16368.38|16485.78|16365.78|16488.4|16368.4|16485.78|16365.78|10
1641576890000|2022-01-07 17:34:50|16485.77|16365.77|16483.34|16363.34|16485.77|16365.77|16483.34|16363.34|10
1641576900000|2022-01-07 17:35:00|16483.66|16363.66|16484.66|16364.66|16484.66|16364.66|16483.58|16363.58|10
1641576910000|2022-01-07 17:35:10|16484.79|16364.79|16487.26|16367.26|16487.26|16367.26|16484.54|16364.54|10
1641576920000|2022-01-07 17:35:20|16488.05|16368.05|16488.88|16368.88|16489.59|16369.59|16488.05|16368.05|10
1641576930000|2022-01-07 17:35:30|16489.02|16369.02|16488.09|16368.09|16489.28|16369.28|16487.92|16367.92|10
1641576940000|2022-01-07 17:35:40|16488.11|16368.11|16484.81|16364.81|16488.26|16368.26|16484.81|16364.81|10
1641576950000|2022-01-07 17:35:50|16484.36|16364.36|16474.34|16354.34|16484.36|16364.36|16474.34|16354.34|10
1641576960000|2022-01-07 17:36:00|16474.94|16354.94|16472.93|16352.93|16474.94|16354.94|16472.93|16352.93|10
1641576970000|2022-01-07 17:36:10|16473.32|16353.32|16474.88|16354.88|16474.88|16354.88|16473.32|16353.32|10
1641576980000|2022-01-07 17:36:20|16475.31|16355.31|16474.15|16354.15|16475.55|16355.55|16473.98|16353.98|9
1641576990000|2022-01-07 17:36:30|16473.56|16353.56|16473.25|16353.25|16474.78|16354.78|16473.25|16353.25|10
1641577000000|2022-01-07 17:36:40|16473.18|16353.18|16471.22|16351.22|16473.18|16353.18|16471.22|16351.22|10
1641577010000|2022-01-07 17:36:50|16471.15|16351.15|16469.56|16349.56|16471.15|16351.15|16469.56|16349.56|9
1641577020000|2022-01-07 17:37:00|16468.36|16348.36|16466.01|16346.01|16468.36|16348.36|16465.49|16345.49|10
1641577030000|2022-01-07 17:37:10|16466.1|16346.1|16465.5|16345.5|16466.1|16346.1|16464.51|16344.51|10
1641577040000|2022-01-07 17:37:20|16464.49|16344.49|16459.31|16339.31|16464.53|16344.53|16459.31|16339.31|10
1641577050000|2022-01-07 17:37:30|16459.42|16339.42|16458.51|16338.51|16459.64|16339.64|16457.9|16337.9|10
1641577060000|2022-01-07 17:37:40|16459.07|16339.07|16459.69|16339.69|16459.69|16339.69|16458.24|16338.24|10
1641577070000|2022-01-07 17:37:50|16460.36|16340.36|16458.58|16338.58|16460.36|16340.36|16458.46|16338.46|10
1641577080000|2022-01-07 17:38:00|16458.67|16338.67|16459.48|16339.48|16459.69|16339.69|16458.33|16338.33|10
1641577090000|2022-01-07 17:38:10|16458.22|16338.22|16460.27|16340.27|16460.27|16340.27|16457.39|16337.39|10
1641577100000|2022-01-07 17:38:20|16460.64|16340.64|16466.04|16346.04|16466.04|16346.04|16460.64|16340.64|10
1641577110000|2022-01-07 17:38:30|16466.94|16346.94|16473.77|16353.77|16473.77|16353.77|16466.94|16346.94|10
1641577120000|2022-01-07 17:38:40|16473.62|16353.62|16476.07|16356.07|16476.07|16356.07|16473.62|16353.62|9
1641577130000|2022-01-07 17:38:50|16476.38|16356.38|16477.04|16357.04|16477.85|16357.85|16476.37|16356.37|10
1641577140000|2022-01-07 17:39:00|16476.6|16356.6|16474.92|16354.92|16476.6|16356.6|16474.92|16354.92|10
1641577150000|2022-01-07 17:39:10|16475.06|16355.06|16474.04|16354.04|16475.06|16355.06|16473.85|16353.85|9
1641577160000|2022-01-07 17:39:20|16473.24|16353.24|16471.2|16351.2|16473.69|16353.69|16471.2|16351.2|10
1641577170000|2022-01-07 17:39:30|16471.51|16351.51|16471.22|16351.22|16472.43|16352.43|16471.22|16351.22|10
1641577180000|2022-01-07 17:39:40|16469.21|16349.21|16470.27|16350.27|16470.27|16350.27|16469.21|16349.21|10
1641577190000|2022-01-07 17:39:50|16470.49|16350.49|16473.3|16353.3|16473.34|16353.34|16470.49|16350.49|10
1641577200000|2022-01-07 17:40:00|16473.17|16353.17|16475.96|16355.96|16475.96|16355.96|16473.17|16353.17|10
1641577210000|2022-01-07 17:40:10|16475.46|16355.46|16478.91|16358.91|16479.47|16359.47|16475.46|16355.46|10
1641577220000|2022-01-07 17:40:20|16479.04|16359.04|16479.87|16359.87|16480.05|16360.05|16478.93|16358.93|9
1641577230000|2022-01-07 17:40:30|16479.76|16359.76|16485.9|16365.9|16485.9|16365.9|16479.76|16359.76|10
1641577240000|2022-01-07 17:40:40|16486.48|16366.48|16489.26|16369.26|16489.45|16369.45|16486.41|16366.41|10
1641577250000|2022-01-07 17:40:50|16488.93|16368.93|16489.8|16369.8|16490.13|16370.13|16488.89|16368.89|10
1641577260000|2022-01-07 17:41:00|16489.67|16369.67|16491.24|16371.24|16491.24|16371.24|16489.16|16369.16|10
1641577270000|2022-01-07 17:41:10|16492.14|16372.14|16489.96|16369.96|16492.14|16372.14|16489.96|16369.96|10
1641577280000|2022-01-07 17:41:20|16489.53|16369.53|16488.64|16368.64|16489.53|16369.53|16488.12|16368.12|10
1641577290000|2022-01-07 17:41:30|16488.85|16368.85|16490.99|16370.99|16491.06|16371.06|16488.85|16368.85|10
1641577300000|2022-01-07 17:41:40|16490.04|16370.04|16488.54|16368.54|16490.04|16370.04|16488.29|16368.29|10
1641577310000|2022-01-07 17:41:50|16488.6|16368.6|16485.48|16365.48|16488.6|16368.6|16485.48|16365.48|10
1641577320000|2022-01-07 17:42:00|16485.23|16365.23|16488.16|16368.16|16488.16|16368.16|16484.88|16364.88|9
1641577330000|2022-01-07 17:42:10|16488.47|16368.47|16489.49|16369.49|16489.49|16369.49|16488.38|16368.38|10
1641577340000|2022-01-07 17:42:20|16489.34|16369.34|16489.66|16369.66|16490.26|16370.26|16489.29|16369.29|10
1641577350000|2022-01-07 17:42:30|16489.59|16369.59|16489.8|16369.8|16490.07|16370.07|16489.03|16369.03|10
1641577360000|2022-01-07 17:42:40|16489.79|16369.79|16489.89|16369.89|16489.89|16369.89|16489.3|16369.3|10
1641577370000|2022-01-07 17:42:50|16489.74|16369.74|16489.03|16369.03|16489.74|16369.74|16489.03|16369.03|8
1641577380000|2022-01-07 17:43:00|16489.37|16369.37|16490.58|16370.58|16490.58|16370.58|16489.37|16369.37|9
1641577390000|2022-01-07 17:43:10|16490.43|16370.43|16488.33|16368.33|16490.43|16370.43|16488.33|16368.33|10
1641577400000|2022-01-07 17:43:20|16487.94|16367.94|16484.27|16364.27|16487.94|16367.94|16484.27|16364.27|10
1641577410000|2022-01-07 17:43:30|16483.57|16363.57|16481.76|16361.76|16483.57|16363.57|16481.76|16361.76|10
1641577420000|2022-01-07 17:43:40|16481.39|16361.39|16479.84|16359.84|16481.41|16361.41|16479.84|16359.84|10
1641577430000|2022-01-07 17:43:50|16480.18|16360.18|16479.96|16359.96|16480.23|16360.23|16479.13|16359.13|10
1641577440000|2022-01-07 17:44:00|16479.99|16359.99|16486.62|16366.62|16486.62|16366.62|16479.99|16359.99|10
1641577450000|2022-01-07 17:44:10|16487.63|16367.63|16490.71|16370.71|16490.71|16370.71|16487.63|16367.63|10
1641577460000|2022-01-07 17:44:20|16491.44|16371.44|16496.06|16376.06|16496.07|16376.07|16491.37|16371.37|10
1641577470000|2022-01-07 17:44:30|16496.69|16376.69|16498.48|16378.48|16498.48|16378.48|16496.39|16376.39|9
1641577480000|2022-01-07 17:44:40|16501|16381|16503.82|16383.82|16503.82|16383.82|16501|16381|10
1641577490000|2022-01-07 17:44:50|16503.83|16383.83|16504.32|16384.32|16504.32|16384.32|16503.38|16383.38|10
1641577500000|2022-01-07 17:45:00|16502.85|16382.85|16498.78|16378.78|16502.87|16382.87|16498.78|16378.78|10
1641577510000|2022-01-07 17:45:10|16499.04|16379.04|16497.48|16377.48|16499.04|16379.04|16497.48|16377.48|10
1641577520000|2022-01-07 17:45:20|16496.37|16376.37|16498.1|16378.1|16498.1|16378.1|16496.04|16376.04|10
1641577530000|2022-01-07 17:45:30|16499.75|16379.75|16500.74|16380.74|16501.7|16381.7|16499.75|16379.75|10
1641577540000|2022-01-07 17:45:40|16502.5|16382.5|16505.9|16385.9|16505.9|16385.9|16502.5|16382.5|10
1641577550000|2022-01-07 17:45:50|16507.03|16387.03|16508.91|16388.91|16509.38|16389.38|16507.03|16387.03|10
1641577560000|2022-01-07 17:46:00|16508.76|16388.76|16511.62|16391.62|16511.62|16391.62|16508.76|16388.76|10
1641577570000|2022-01-07 17:46:10|16512.15|16392.15|16518.56|16398.56|16518.56|16398.56|16512.15|16392.15|10
1641577580000|2022-01-07 17:46:20|16518.44|16398.44|16525.46|16405.46|16525.46|16405.46|16518.25|16398.25|10
1641577590000|2022-01-07 17:46:30|16527.17|16407.17|16536.48|16416.48|16536.48|16416.48|16527.17|16407.17|10
1641577600000|2022-01-07 17:46:40|16538.05|16418.05|16543.35|16423.35|16543.35|16423.35|16538.05|16418.05|10
1641577610000|2022-01-07 17:46:50|16543.22|16423.22|16545.5|16425.5|16545.5|16425.5|16543.19|16423.19|10
1641577620000|2022-01-07 17:47:00|16545.59|16425.59|16549.94|16429.94|16549.94|16429.94|16545.59|16425.59|10
1641577630000|2022-01-07 17:47:10|16549.37|16429.37|16549.86|16429.86|16550.05|16430.05|16549.36|16429.36|9
1641577640000|2022-01-07 17:47:20|16550.64|16430.64|16549.16|16429.16|16550.64|16430.64|16548.55|16428.55|10
1641577650000|2022-01-07 17:47:30|16548.83|16428.83|16546.14|16426.14|16548.83|16428.83|16546.14|16426.14|10
1641577660000|2022-01-07 17:47:40|16545.37|16425.37|16545.67|16425.67|16545.67|16425.67|16545.06|16425.06|10
1641577670000|2022-01-07 17:47:50|16545.87|16425.87|16545.36|16425.36|16546.54|16426.54|16545.07|16425.07|10
1641577680000|2022-01-07 17:48:00|16545.11|16425.11|16543.32|16423.32|16545.11|16425.11|16542.62|16422.62|10
1641577690000|2022-01-07 17:48:10|16543.21|16423.21|16541.86|16421.86|16543.57|16423.57|16541.75|16421.75|10
1641577700000|2022-01-07 17:48:20|16541.89|16421.89|16540.59|16420.59|16541.89|16421.89|16540.59|16420.59|10
1641577710000|2022-01-07 17:48:30|16540.03|16420.03|16539.44|16419.44|16540.03|16420.03|16539.39|16419.39|10
1641577720000|2022-01-07 17:48:40|16539.23|16419.23|16539.21|16419.21|16539.6|16419.6|16538.78|16418.78|10
1641577730000|2022-01-07 17:48:50|16539.14|16419.14|16540.85|16420.85|16540.85|16420.85|16539.14|16419.14|10
1641577740000|2022-01-07 17:49:00|16541.37|16421.37|16545.08|16425.08|16545.08|16425.08|16541.37|16421.37|10
1641577750000|2022-01-07 17:49:10|16545.07|16425.07|16545.45|16425.45|16545.59|16425.59|16544.87|16424.87|10
1641577760000|2022-01-07 17:49:20|16545.54|16425.54|16547.23|16427.23|16547.63|16427.63|16545.54|16425.54|10
1641577770000|2022-01-07 17:49:30|16547.16|16427.16|16545.34|16425.34|16547.16|16427.16|16545.34|16425.34|10
1641577780000|2022-01-07 17:49:40|16543.82|16423.82|16538.21|16418.21|16543.84|16423.84|16538.21|16418.21|10
1641577790000|2022-01-07 17:49:50|16537.67|16417.67|16533.26|16413.26|16537.67|16417.67|16533.26|16413.26|10
1641577800000|2022-01-07 17:50:00|16533.64|16413.64|16531.87|16411.87|16533.64|16413.64|16531.87|16411.87|9
1641577810000|2022-01-07 17:50:10|16530.85|16410.85|16527.92|16407.92|16530.85|16410.85|16527.92|16407.92|10
1641577820000|2022-01-07 17:50:20|16527.36|16407.36|16530.23|16410.23|16530.23|16410.23|16527.36|16407.36|10
1641577830000|2022-01-07 17:50:30|16530.43|16410.43|16533.98|16413.98|16533.98|16413.98|16530.43|16410.43|10
1641577840000|2022-01-07 17:50:40|16534.27|16414.27|16536.03|16416.03|16536.03|16416.03|16533.8|16413.8|10
1641577850000|2022-01-07 17:50:50|16536.08|16416.08|16536.37|16416.37|16536.64|16416.64|16535.96|16415.96|10
1641577860000|2022-01-07 17:51:00|16536.45|16416.45|16538.75|16418.75|16538.9|16418.9|16536.45|16416.45|10
1641577870000|2022-01-07 17:51:10|16538.66|16418.66|16540.3|16420.3|16540.3|16420.3|16538.66|16418.66|10
1641577880000|2022-01-07 17:51:20|16542.11|16422.11|16542.66|16422.66|16542.91|16422.91|16542.11|16422.11|10
1641577890000|2022-01-07 17:51:30|16543.24|16423.24|16542.96|16422.96|16543.38|16423.38|16542.44|16422.44|10
1641577900000|2022-01-07 17:51:40|16543.03|16423.03|16543.93|16423.93|16543.93|16423.93|16542.75|16422.75|10
1641577910000|2022-01-07 17:51:50|16543.08|16423.08|16543.18|16423.18|16543.87|16423.87|16543.08|16423.08|10
1641577920000|2022-01-07 17:52:00|16543.41|16423.41|16544.56|16424.56|16544.56|16424.56|16543.2|16423.2|8
1641577930000|2022-01-07 17:52:10|16544.75|16424.75|16545.76|16425.76|16545.76|16425.76|16544.27|16424.27|10
1641577940000|2022-01-07 17:52:20|16545.75|16425.75|16548.66|16428.66|16548.66|16428.66|16545.75|16425.75|10
1641577950000|2022-01-07 17:52:30|16549.17|16429.17|16551.7|16431.7|16551.72|16431.72|16549.17|16429.17|10
1641577960000|2022-01-07 17:52:40|16553.63|16433.63|16555.45|16435.45|16555.45|16435.45|16553.63|16433.63|10
1641577970000|2022-01-07 17:52:50|16555.22|16435.22|16556.13|16436.13|16556.56|16436.56|16555.22|16435.22|10
1641577980000|2022-01-07 17:53:00|16555.49|16435.49|16553.19|16433.19|16555.5|16435.5|16553.19|16433.19|9
1641577990000|2022-01-07 17:53:10|16552.79|16432.79|16552.72|16432.72|16553.01|16433.01|16552.17|16432.17|9
1641578000000|2022-01-07 17:53:20|16552.5|16432.5|16553.2|16433.2|16553.2|16433.2|16552.16|16432.16|9
1641578010000|2022-01-07 17:53:30|16553.39|16433.39|16552.95|16432.95|16554.41|16434.41|16552.95|16432.95|8
1641578020000|2022-01-07 17:53:40|16551.65|16431.65|16554.13|16434.13|16554.13|16434.13|16551.65|16431.65|10
1641578030000|2022-01-07 17:53:50|16554.27|16434.27|16553.94|16433.94|16554.85|16434.85|16553.77|16433.77|10
1641578040000|2022-01-07 17:54:00|16553.68|16433.68|16555.89|16435.89|16555.89|16435.89|16553.68|16433.68|10
1641578050000|2022-01-07 17:54:10|16555.91|16435.91|16558.2|16438.2|16558.2|16438.2|16555.91|16435.91|10
1641578060000|2022-01-07 17:54:20|16558.23|16438.23|16560.11|16440.11|16560.26|16440.26|16558.23|16438.23|10
1641578070000|2022-01-07 17:54:30|16559.5|16439.5|16559.03|16439.03|16559.72|16439.72|16559.03|16439.03|10
1641578080000|2022-01-07 17:54:40|16559.59|16439.59|16559.46|16439.46|16559.73|16439.73|16559.37|16439.37|10
1641578090000|2022-01-07 17:54:50|16559.56|16439.56|16559.58|16439.58|16559.85|16439.85|16559.37|16439.37|9
1641578100000|2022-01-07 17:55:00|16559.63|16439.63|16561.39|16441.39|16561.73|16441.73|16559.25|16439.25|10
1641578110000|2022-01-07 17:55:10|16561.74|16441.74|16562.47|16442.47|16562.47|16442.47|16561.43|16441.43|10
1641578120000|2022-01-07 17:55:20|16562.89|16442.89|16565.46|16445.46|16565.46|16445.46|16562.89|16442.89|10
1641578130000|2022-01-07 17:55:30|16565.57|16445.57|16566.39|16446.39|16566.79|16446.79|16565.53|16445.53|9
1641578140000|2022-01-07 17:55:40|16566.4|16446.4|16567.44|16447.44|16567.44|16447.44|16566.26|16446.26|10
1641578150000|2022-01-07 17:55:50|16566.97|16446.97|16564.53|16444.53|16566.97|16446.97|16564.53|16444.53|10
1641578160000|2022-01-07 17:56:00|16564.68|16444.68|16557.9|16437.9|16564.68|16444.68|16557.65|16437.65|10
1641578170000|2022-01-07 17:56:10|16558.44|16438.44|16555.49|16435.49|16558.44|16438.44|16555.49|16435.49|9
1641578180000|2022-01-07 17:56:20|16555.25|16435.25|16555.17|16435.17|16555.7|16435.7|16555.03|16435.03|10
1641578190000|2022-01-07 17:56:30|16554.97|16434.97|16555.81|16435.81|16555.81|16435.81|16554.97|16434.97|8
1641578200000|2022-01-07 17:56:40|16555.74|16435.74|16554.55|16434.55|16555.74|16435.74|16554.55|16434.55|9
1641578210000|2022-01-07 17:56:50|16554.46|16434.46|16555.57|16435.57|16555.57|16435.57|16554.28|16434.28|10
1641578220000|2022-01-07 17:57:00|16555.7|16435.7|16559.8|16439.8|16559.8|16439.8|16555.7|16435.7|9
1641578230000|2022-01-07 17:57:10|16559.9|16439.9|16560.49|16440.49|16560.99|16440.99|16559.9|16439.9|10
1641578240000|2022-01-07 17:57:20|16560.55|16440.55|16562.54|16442.54|16562.54|16442.54|16560.55|16440.55|10
1641578250000|2022-01-07 17:57:30|16562.5|16442.5|16562.1|16442.1|16562.6|16442.6|16562.1|16442.1|10
1641578260000|2022-01-07 17:57:40|16562.2|16442.2|16561.45|16441.45|16562.2|16442.2|16561.45|16441.45|10
1641578270000|2022-01-07 17:57:50|16561.8|16441.8|16561.46|16441.46|16561.8|16441.8|16561.32|16441.32|8
1641578280000|2022-01-07 17:58:00|16561.56|16441.56|16563.19|16443.19|16563.46|16443.46|16561.56|16441.56|10
1641578290000|2022-01-07 17:58:10|16563.44|16443.44|16565.34|16445.34|16565.55|16445.55|16563.44|16443.44|10
1641578300000|2022-01-07 17:58:20|16564.91|16444.91|16564.65|16444.65|16565.28|16445.28|16564.59|16444.59|9
1641578310000|2022-01-07 17:58:30|16564.32|16444.32|16564.06|16444.06|16564.73|16444.73|16564.06|16444.06|8
1641578320000|2022-01-07 17:58:40|16564.02|16444.02|16562.81|16442.81|16564.02|16444.02|16562.81|16442.81|10
1641578330000|2022-01-07 17:58:50|16562.78|16442.78|16563.31|16443.31|16563.46|16443.46|16562.78|16442.78|10
1641578340000|2022-01-07 17:59:00|16563.35|16443.35|16564.89|16444.89|16565.12|16445.12|16563.35|16443.35|10
1641578350000|2022-01-07 17:59:10|16564.81|16444.81|16567.87|16447.87|16567.87|16447.87|16564.81|16444.81|10
1641578360000|2022-01-07 17:59:20|16568.06|16448.06|16569.73|16449.73|16569.73|16449.73|16567.88|16447.88|10
1641578370000|2022-01-07 17:59:30|16570.64|16450.64|16573.36|16453.36|16573.36|16453.36|16570.64|16450.64|10
1641578380000|2022-01-07 17:59:40|16573.83|16453.83|16575.21|16455.21|16575.21|16455.21|16573.83|16453.83|9
1641578390000|2022-01-07 17:59:50|16574.91|16454.91|16576.58|16456.58|16576.88|16456.88|16574.91|16454.91|8
1641578400000|2022-01-07 18:00:00|16576.52|16456.52|16580.62|16460.62|16580.62|16460.62|16576.52|16456.52|10
1641578410000|2022-01-07 18:00:10|16580.73|16460.73|16580.81|16460.81|16582.32|16462.32|16580.73|16460.73|10
1641578420000|2022-01-07 18:00:20|16580.92|16460.92|16580.25|16460.25|16580.92|16460.92|16578.36|16458.36|10
1641578430000|2022-01-07 18:00:30|16580.1|16460.1|16582.29|16462.29|16582.29|16462.29|16579.34|16459.34|10
1641578440000|2022-01-07 18:00:40|16582.48|16462.48|16585.9|16465.9|16585.9|16465.9|16582.48|16462.48|10
1641578450000|2022-01-07 18:00:50|16585.7|16465.7|16585.28|16465.28|16585.7|16465.7|16584.45|16464.45|10
1641578460000|2022-01-07 18:01:00|16584.99|16464.99|16579.55|16459.55|16584.99|16464.99|16579.55|16459.55|10
1641578470000|2022-01-07 18:01:10|16578.09|16458.09|16567.58|16447.58|16578.09|16458.09|16567.58|16447.58|10
1641578480000|2022-01-07 18:01:20|16563.43|16443.43|16556.49|16436.49|16563.46|16443.46|16556.4|16436.4|10
1641578490000|2022-01-07 18:01:30|16555.24|16435.24|16553.29|16433.29|16555.68|16435.68|16553.29|16433.29|10
1641578500000|2022-01-07 18:01:40|16553.46|16433.46|16552.19|16432.19|16553.46|16433.46|16551.37|16431.37|10
1641578510000|2022-01-07 18:01:50|16552.75|16432.75|16554.35|16434.35|16554.35|16434.35|16551.98|16431.98|10
1641578520000|2022-01-07 18:02:00|16554.92|16434.92|16557.65|16437.65|16557.9|16437.9|16554.92|16434.92|10
1641578530000|2022-01-07 18:02:10|16557.18|16437.18|16560.8|16440.8|16561|16441|16557.18|16437.18|10
1641578540000|2022-01-07 18:02:20|16561.01|16441.01|16565.26|16445.26|16565.3|16445.3|16561.01|16441.01|10
1641578550000|2022-01-07 18:02:30|16565.89|16445.89|16570.97|16450.97|16570.97|16450.97|16565.89|16445.89|10
1641578560000|2022-01-07 18:02:40|16571.21|16451.21|16574.32|16454.32|16574.32|16454.32|16570.55|16450.55|9
1641578570000|2022-01-07 18:02:50|16575.81|16455.81|16576.2|16456.2|16576.66|16456.66|16575.29|16455.29|10
1641578580000|2022-01-07 18:03:00|16576.4|16456.4|16578.06|16458.06|16578.06|16458.06|16576.4|16456.4|9
1641578590000|2022-01-07 18:03:10|16577.81|16457.81|16579.08|16459.08|16580.43|16460.43|16577.81|16457.81|10
1641578600000|2022-01-07 18:03:20|16579.19|16459.19|16571.7|16451.7|16579.19|16459.19|16571.7|16451.7|10
1641578610000|2022-01-07 18:03:30|16571.69|16451.69|16568.15|16448.15|16571.85|16451.85|16568.15|16448.15|8
1641578620000|2022-01-07 18:03:40|16568.5|16448.5|16567.41|16447.41|16568.64|16448.64|16567.41|16447.41|10
1641578630000|2022-01-07 18:03:50|16566.78|16446.78|16563.96|16443.96|16566.91|16446.91|16563.88|16443.88|10
1641578640000|2022-01-07 18:04:00|16563.8|16443.8|16563.93|16443.93|16564.43|16444.43|16563.62|16443.62|10
1641578650000|2022-01-07 18:04:10|16562.88|16442.88|16565.21|16445.21|16565.21|16445.21|16562.81|16442.81|9
1641578660000|2022-01-07 18:04:20|16566.07|16446.07|16567.9|16447.9|16567.9|16447.9|16566.07|16446.07|10
1641578670000|2022-01-07 18:04:30|16568.14|16448.14|16571.82|16451.82|16571.83|16451.83|16568.14|16448.14|10
1641578680000|2022-01-07 18:04:40|16571.86|16451.86|16574.71|16454.71|16574.99|16454.99|16571.86|16451.86|10
1641578690000|2022-01-07 18:04:50|16574.82|16454.82|16575.27|16455.27|16576.04|16456.04|16574.82|16454.82|10
1641578700000|2022-01-07 18:05:00|16575.46|16455.46|16580.15|16460.15|16580.15|16460.15|16575.46|16455.46|9
1641578710000|2022-01-07 18:05:10|16581.04|16461.04|16580.52|16460.52|16581.04|16461.04|16580.45|16460.45|10
1641578720000|2022-01-07 18:05:20|16580.6|16460.6|16581.36|16461.36|16581.94|16461.94|16580.6|16460.6|10
1641578730000|2022-01-07 18:05:30|16580.86|16460.86|16580.2|16460.2|16580.86|16460.86|16580.2|16460.2|9
1641578740000|2022-01-07 18:05:40|16579.67|16459.67|16579.85|16459.85|16579.9|16459.9|16579.18|16459.18|10
1641578750000|2022-01-07 18:05:50|16580.22|16460.22|16580.99|16460.99|16580.99|16460.99|16580.14|16460.14|10
1641578760000|2022-01-07 18:06:00|16580.89|16460.89|16579.99|16459.99|16580.89|16460.89|16579.61|16459.61|10
1641578770000|2022-01-07 18:06:10|16579.75|16459.75|16582.08|16462.08|16582.15|16462.15|16579.75|16459.75|9
1641578780000|2022-01-07 18:06:20|16582.03|16462.03|16581.21|16461.21|16582.03|16462.03|16580.76|16460.76|10
1641578790000|2022-01-07 18:06:30|16580.92|16460.92|16580.23|16460.23|16580.92|16460.92|16580.23|16460.23|10
1641578800000|2022-01-07 18:06:40|16580.48|16460.48|16581.17|16461.17|16581.45|16461.45|16580.48|16460.48|10
1641578810000|2022-01-07 18:06:50|16581.25|16461.25|16580.87|16460.87|16581.47|16461.47|16580.58|16460.58|10
1641578820000|2022-01-07 18:07:00|16580.46|16460.46|16580.46|16460.46|16580.46|16460.46|16579.83|16459.83|10
1641578830000|2022-01-07 18:07:10|16581.01|16461.01|16580.4|16460.4|16581.31|16461.31|16580.39|16460.39|10
1641578840000|2022-01-07 18:07:20|16579.56|16459.56|16577.56|16457.56|16579.56|16459.56|16577.56|16457.56|9
1641578850000|2022-01-07 18:07:30|16577.13|16457.13|16573.79|16453.79|16577.13|16457.13|16573.72|16453.72|10
1641578860000|2022-01-07 18:07:40|16574.01|16454.01|16566.85|16446.85|16574.01|16454.01|16566.85|16446.85|10
1641578870000|2022-01-07 18:07:50|16566.67|16446.67|16555.15|16435.15|16566.67|16446.67|16555|16435|10
1641578880000|2022-01-07 18:08:00|16554.33|16434.33|16552.9|16432.9|16554.77|16434.77|16552.9|16432.9|10
1641578890000|2022-01-07 18:08:10|16553.11|16433.11|16549.24|16429.24|16553.16|16433.16|16548.78|16428.78|9
1641578900000|2022-01-07 18:08:20|16549.45|16429.45|16548.17|16428.17|16549.45|16429.45|16547.87|16427.87|10
1641578910000|2022-01-07 18:08:30|16547.72|16427.72|16548.14|16428.14|16548.79|16428.79|16547.72|16427.72|10
1641578920000|2022-01-07 18:08:40|16548.26|16428.26|16549.31|16429.31|16549.32|16429.32|16547.98|16427.98|9
1641578930000|2022-01-07 18:08:50|16549.17|16429.17|16549.15|16429.15|16549.56|16429.56|16549.1|16429.1|10
1641578940000|2022-01-07 18:09:00|16549.18|16429.18|16549.81|16429.81|16549.81|16429.81|16549.12|16429.12|10
1641578950000|2022-01-07 18:09:10|16549.54|16429.54|16548.65|16428.65|16549.56|16429.56|16548.47|16428.47|10
1641578960000|2022-01-07 18:09:20|16543.4|16423.4|16541.89|16421.89|16543.4|16423.4|16541.55|16421.55|10
1641578970000|2022-01-07 18:09:30|16541.63|16421.63|16542.09|16422.09|16542.09|16422.09|16541.49|16421.49|10
1641578980000|2022-01-07 18:09:40|16542.22|16422.22|16537.5|16417.5|16542.22|16422.22|16536.98|16416.98|10
1641578990000|2022-01-07 18:09:50|16537.47|16417.47|16535.74|16415.74|16537.47|16417.47|16535.74|16415.74|9
1641579000000|2022-01-07 18:10:00|16535.56|16415.56|16535.37|16415.37|16536|16416|16535.17|16415.17|10
1641579010000|2022-01-07 18:10:10|16535.56|16415.56|16535.5|16415.5|16535.56|16415.56|16533.76|16413.76|10
1641579020000|2022-01-07 18:10:20|16535.04|16415.04|16536.78|16416.78|16536.83|16416.83|16535.04|16415.04|10
1641579030000|2022-01-07 18:10:30|16537.71|16417.71|16537.4|16417.4|16538|16418|16537.4|16417.4|8
1641579040000|2022-01-07 18:10:40|16538.12|16418.12|16539.64|16419.64|16539.64|16419.64|16538.12|16418.12|8
1641579050000|2022-01-07 18:10:50|16539.88|16419.88|16539.99|16419.99|16540.54|16420.54|16539.8|16419.8|10
1641579060000|2022-01-07 18:11:00|16540.68|16420.68|16543.14|16423.14|16543.14|16423.14|16540.68|16420.68|10
1641579070000|2022-01-07 18:11:10|16542.75|16422.75|16545.08|16425.08|16545.08|16425.08|16542.75|16422.75|10
1641579080000|2022-01-07 18:11:20|16545.85|16425.85|16545.66|16425.66|16546.04|16426.04|16545.22|16425.22|10
1641579090000|2022-01-07 18:11:30|16545.92|16425.92|16544.86|16424.86|16546.32|16426.32|16544.86|16424.86|10
1641579100000|2022-01-07 18:11:40|16544.71|16424.71|16542|16422|16544.71|16424.71|16541.68|16421.68|10
1641579110000|2022-01-07 18:11:50|16541.67|16421.67|16540.05|16420.05|16541.99|16421.99|16540.05|16420.05|10
1641579120000|2022-01-07 18:12:00|16540.16|16420.16|16535.75|16415.75|16540.16|16420.16|16535.75|16415.75|10
1641579130000|2022-01-07 18:12:10|16535.44|16415.44|16531.74|16411.74|16535.44|16415.44|16531.74|16411.74|8
1641579140000|2022-01-07 18:12:20|16531.63|16411.63|16533.56|16413.56|16533.56|16413.56|16531.16|16411.16|10
1641579150000|2022-01-07 18:12:30|16534.08|16414.08|16536.86|16416.86|16536.86|16416.86|16534.08|16414.08|10
1641579160000|2022-01-07 18:12:40|16536.9|16416.9|16536.81|16416.81|16537.37|16417.37|16536.81|16416.81|9
1641579170000|2022-01-07 18:12:50|16536.68|16416.68|16535.55|16415.55|16536.94|16416.94|16535.55|16415.55|10
1641579180000|2022-01-07 18:13:00|16535.08|16415.08|16532.99|16412.99|16535.08|16415.08|16532.99|16412.99|10
1641579190000|2022-01-07 18:13:10|16533.27|16413.27|16531.35|16411.35|16533.27|16413.27|16531.35|16411.35|10
1641579200000|2022-01-07 18:13:20|16531.31|16411.31|16529.14|16409.14|16531.34|16411.34|16529.11|16409.11|10
1641579210000|2022-01-07 18:13:30|16528.94|16408.94|16527.77|16407.77|16528.94|16408.94|16527.55|16407.55|8
1641579220000|2022-01-07 18:13:40|16527.62|16407.62|16528.62|16408.62|16528.67|16408.67|16527.18|16407.18|10
1641579230000|2022-01-07 18:13:50|16528.51|16408.51|16531.72|16411.72|16531.72|16411.72|16528.51|16408.51|10
1641579240000|2022-01-07 18:14:00|16532.08|16412.08|16534.37|16414.37|16534.37|16414.37|16531.98|16411.98|9
1641579250000|2022-01-07 18:14:10|16534.44|16414.44|16534.23|16414.23|16535.03|16415.03|16534.23|16414.23|10
1641579260000|2022-01-07 18:14:20|16533.73|16413.73|16534.01|16414.01|16534.01|16414.01|16533.18|16413.18|10
1641579270000|2022-01-07 18:14:30|16533.25|16413.25|16533.51|16413.51|16533.64|16413.64|16533.22|16413.22|10
1641579280000|2022-01-07 18:14:40|16533.81|16413.81|16534.95|16414.95|16534.95|16414.95|16533.81|16413.81|10
1641579290000|2022-01-07 18:14:50|16534.67|16414.67|16532.92|16412.92|16534.67|16414.67|16532.92|16412.92|10
1641579300000|2022-01-07 18:15:00|16532.55|16412.55|16529.67|16409.67|16532.55|16412.55|16529.67|16409.67|10
1641579310000|2022-01-07 18:15:10|16529.55|16409.55|16528.78|16408.78|16529.55|16409.55|16528.27|16408.27|10
1641579320000|2022-01-07 18:15:20|16528.97|16408.97|16530.34|16410.34|16530.53|16410.53|16528.97|16408.97|10
1641579330000|2022-01-07 18:15:30|16531.37|16411.37|16530.13|16410.13|16531.91|16411.91|16529.76|16409.76|10
1641579340000|2022-01-07 18:15:40|16530|16410|16539.48|16419.48|16539.48|16419.48|16530|16410|9
1641579350000|2022-01-07 18:15:50|16539.5|16419.5|16550.54|16430.54|16550.83|16430.83|16539.5|16419.5|10
1641579360000|2022-01-07 18:16:00|16550.86|16430.86|16550.98|16430.98|16550.98|16430.98|16550.38|16430.38|9
1641579370000|2022-01-07 18:16:10|16551.2|16431.2|16551.96|16431.96|16552.68|16432.68|16551.06|16431.06|10
1641579380000|2022-01-07 18:16:20|16551.08|16431.08|16550.05|16430.05|16551.37|16431.37|16549.51|16429.51|10
1641579390000|2022-01-07 18:16:30|16549.56|16429.56|16548.03|16428.03|16549.56|16429.56|16548.03|16428.03|10
1641579400000|2022-01-07 18:16:40|16548.32|16428.32|16547.77|16427.77|16548.68|16428.68|16547.77|16427.77|10
1641579410000|2022-01-07 18:16:50|16547.72|16427.72|16545.69|16425.69|16547.72|16427.72|16545.69|16425.69|10
1641579420000|2022-01-07 18:17:00|16545.68|16425.68|16543.5|16423.5|16545.68|16425.68|16543.5|16423.5|10
1641579430000|2022-01-07 18:17:10|16543.76|16423.76|16538.55|16418.55|16543.76|16423.76|16538.55|16418.55|10
1641579440000|2022-01-07 18:17:20|16536.8|16416.8|16532.02|16412.02|16536.8|16416.8|16531.81|16411.81|10
1641579450000|2022-01-07 18:17:30|16532.18|16412.18|16531.08|16411.08|16532.18|16412.18|16531.08|16411.08|10
1641579460000|2022-01-07 18:17:40|16529.79|16409.79|16526.71|16406.71|16529.79|16409.79|16526.71|16406.71|10
1641579470000|2022-01-07 18:17:50|16526.68|16406.68|16526.85|16406.85|16527.17|16407.17|16526.48|16406.48|10
1641579480000|2022-01-07 18:18:00|16526.71|16406.71|16525.86|16405.86|16527.03|16407.03|16525.64|16405.64|10
1641579490000|2022-01-07 18:18:10|16525.15|16405.15|16521.57|16401.57|16525.15|16405.15|16521.57|16401.57|9
1641579500000|2022-01-07 18:18:20|16521.35|16401.35|16522.17|16402.17|16522.17|16402.17|16521.35|16401.35|10
1641579510000|2022-01-07 18:18:30|16521.73|16401.73|16521.02|16401.02|16521.73|16401.73|16520.5|16400.5|9
1641579520000|2022-01-07 18:18:40|16520.09|16400.09|16518.52|16398.52|16520.09|16400.09|16518.47|16398.47|10
1641579530000|2022-01-07 18:18:50|16518.54|16398.54|16518.01|16398.01|16518.54|16398.54|16517.97|16397.97|10
1641579540000|2022-01-07 18:19:00|16518.05|16398.05|16517.73|16397.73|16518.41|16398.41|16517.73|16397.73|9
1641579550000|2022-01-07 18:19:10|16517.58|16397.58|16515.45|16395.45|16517.58|16397.58|16515.45|16395.45|10
1641579560000|2022-01-07 18:19:20|16515.43|16395.43|16511.95|16391.95|16515.43|16395.43|16511.95|16391.95|10
1641579570000|2022-01-07 18:19:30|16511.31|16391.31|16508.1|16388.1|16511.31|16391.31|16508.1|16388.1|10
1641579580000|2022-01-07 18:19:40|16507.7|16387.7|16506.51|16386.51|16507.7|16387.7|16505.96|16385.96|10
1641579590000|2022-01-07 18:19:50|16506.01|16386.01|16503.73|16383.73|16506.88|16386.88|16503.73|16383.73|10
1641579600000|2022-01-07 18:20:00|16503.55|16383.55|16502.67|16382.67|16503.55|16383.55|16502.25|16382.25|10
1641579610000|2022-01-07 18:20:10|16502.87|16382.87|16502.16|16382.16|16502.87|16382.87|16502.16|16382.16|10
1641579620000|2022-01-07 18:20:20|16502.14|16382.14|16499.97|16379.97|16502.14|16382.14|16499.82|16379.82|9
1641579630000|2022-01-07 18:20:30|16499.88|16379.88|16497.14|16377.14|16499.88|16379.88|16496.55|16376.55|10
1641579640000|2022-01-07 18:20:40|16497.15|16377.15|16495.21|16375.21|16497.31|16377.31|16495.21|16375.21|10
1641579650000|2022-01-07 18:20:50|16494.6|16374.6|16492.06|16372.06|16494.6|16374.6|16492.06|16372.06|10
1641579660000|2022-01-07 18:21:00|16492.21|16372.21|16491.17|16371.17|16492.21|16372.21|16490.72|16370.72|10
1641579670000|2022-01-07 18:21:10|16491.37|16371.37|16489.58|16369.58|16492.16|16372.16|16489.58|16369.58|10
1641579680000|2022-01-07 18:21:20|16489.92|16369.92|16489|16369|16490.11|16370.11|16488.49|16368.49|10
1641579690000|2022-01-07 18:21:30|16489.18|16369.18|16485.71|16365.71|16489.18|16369.18|16485.71|16365.71|10
1641579700000|2022-01-07 18:21:40|16485.29|16365.29|16484.25|16364.25|16485.29|16365.29|16484.25|16364.25|10
1641579710000|2022-01-07 18:21:50|16483.71|16363.71|16484.28|16364.28|16484.34|16364.34|16483.38|16363.38|10
1641579720000|2022-01-07 18:22:00|16484.63|16364.63|16482.93|16362.93|16484.78|16364.78|16482.93|16362.93|10
1641579730000|2022-01-07 18:22:10|16482.64|16362.64|16483.73|16363.73|16483.73|16363.73|16482.64|16362.64|10
1641579740000|2022-01-07 18:22:20|16483.59|16363.59|16483.37|16363.37|16483.87|16363.87|16482.97|16362.97|10
1641579750000|2022-01-07 18:22:30|16484.23|16364.23|16485.69|16365.69|16485.95|16365.95|16484.23|16364.23|10
1641579760000|2022-01-07 18:22:40|16485.8|16365.8|16486.49|16366.49|16486.49|16366.49|16485.45|16365.45|10
1641579770000|2022-01-07 18:22:50|16486.44|16366.44|16486.71|16366.71|16486.96|16366.96|16486.44|16366.44|8
1641579780000|2022-01-07 18:23:00|16486.21|16366.21|16484.54|16364.54|16486.21|16366.21|16484.53|16364.53|10
1641579790000|2022-01-07 18:23:10|16484.46|16364.46|16478.34|16358.34|16484.46|16364.46|16478.34|16358.34|10
1641579800000|2022-01-07 18:23:20|16478.14|16358.14|16472.2|16352.2|16478.14|16358.14|16472.2|16352.2|10
1641579810000|2022-01-07 18:23:30|16471.73|16351.73|16467.17|16347.17|16471.73|16351.73|16467.17|16347.17|10
1641579820000|2022-01-07 18:23:40|16466.78|16346.78|16466.3|16346.3|16466.92|16346.92|16466.08|16346.08|10
1641579830000|2022-01-07 18:23:50|16465.84|16345.84|16467.01|16347.01|16467.23|16347.23|16465.84|16345.84|10
1641579840000|2022-01-07 18:24:00|16466.99|16346.99|16468.45|16348.45|16468.58|16348.58|16466.64|16346.64|9
1641579850000|2022-01-07 18:24:10|16468.78|16348.78|16467.54|16347.54|16468.78|16348.78|16467.16|16347.16|9
1641579860000|2022-01-07 18:24:20|16467.53|16347.53|16464.9|16344.9|16467.53|16347.53|16464.9|16344.9|9
1641579870000|2022-01-07 18:24:30|16464.2|16344.2|16459.94|16339.94|16464.2|16344.2|16459.94|16339.94|10
1641579880000|2022-01-07 18:24:40|16459.73|16339.73|16458|16338|16459.73|16339.73|16457.72|16337.72|10
1641579890000|2022-01-07 18:24:50|16457.79|16337.79|16459.27|16339.27|16459.27|16339.27|16457.79|16337.79|10
1641579900000|2022-01-07 18:25:00|16459.39|16339.39|16460.48|16340.48|16460.48|16340.48|16459.39|16339.39|9
1641579910000|2022-01-07 18:25:10|16460.63|16340.63|16460.99|16340.99|16460.99|16340.99|16459.65|16339.65|10
1641579920000|2022-01-07 18:25:20|16461.21|16341.21|16462.07|16342.07|16462.08|16342.08|16461.21|16341.21|10
1641579930000|2022-01-07 18:25:30|16462.08|16342.08|16463.28|16343.28|16463.3|16343.3|16462.08|16342.08|10
1641579940000|2022-01-07 18:25:40|16462.91|16342.91|16459.73|16339.73|16462.91|16342.91|16459.23|16339.23|10
1641579950000|2022-01-07 18:25:50|16459.25|16339.25|16456.6|16336.6|16459.25|16339.25|16456.6|16336.6|10
1641579960000|2022-01-07 18:26:00|16456.43|16336.43|16457.55|16337.55|16457.99|16337.99|16455.83|16335.83|10
1641579970000|2022-01-07 18:26:10|16457.7|16337.7|16458.04|16338.04|16459.37|16339.37|16457.7|16337.7|10
1641579980000|2022-01-07 18:26:20|16457.99|16337.99|16455.55|16335.55|16457.99|16337.99|16455.55|16335.55|10
1641579990000|2022-01-07 18:26:30|16455.01|16335.01|16453.09|16333.09|16455.13|16335.13|16453.09|16333.09|9
1641580000000|2022-01-07 18:26:40|16453.41|16333.41|16452|16332|16453.41|16333.41|16451.68|16331.68|10
1641580010000|2022-01-07 18:26:50|16452.42|16332.42|16452.38|16332.38|16452.55|16332.55|16452.16|16332.16|10
1641580020000|2022-01-07 18:27:00|16452.35|16332.35|16453.84|16333.84|16453.84|16333.84|16452.05|16332.05|10
1641580030000|2022-01-07 18:27:10|16454.57|16334.57|16457.14|16337.14|16457.14|16337.14|16454.57|16334.57|8
1641580040000|2022-01-07 18:27:20|16457.58|16337.58|16459.54|16339.54|16459.54|16339.54|16456.89|16336.89|10
1641580050000|2022-01-07 18:27:30|16459.74|16339.74|16461.59|16341.59|16461.59|16341.59|16459.74|16339.74|10
1641580060000|2022-01-07 18:27:40|16461.7|16341.7|16460.15|16340.15|16461.75|16341.75|16460.15|16340.15|10
1641580070000|2022-01-07 18:27:50|16460.5|16340.5|16452.18|16332.18|16460.5|16340.5|16452.18|16332.18|10
1641580080000|2022-01-07 18:28:00|16451.67|16331.67|16449|16329|16451.67|16331.67|16449|16329|10
1641580090000|2022-01-07 18:28:10|16448.99|16328.99|16446.42|16326.42|16448.99|16328.99|16446.42|16326.42|10
1641580100000|2022-01-07 18:28:20|16446.04|16326.04|16447.83|16327.83|16448.78|16328.78|16445.81|16325.81|10
1641580110000|2022-01-07 18:28:30|16446.37|16326.37|16437.5|16317.5|16446.37|16326.37|16437.09|16317.09|10
1641580120000|2022-01-07 18:28:40|16435.94|16315.94|16433.3|16313.3|16435.94|16315.94|16433.29|16313.29|10
1641580130000|2022-01-07 18:28:50|16433.31|16313.31|16433.55|16313.55|16434.14|16314.14|16432.78|16312.78|10
1641580140000|2022-01-07 18:29:00|16433.13|16313.13|16435.58|16315.58|16435.58|16315.58|16433.13|16313.13|10
1641580150000|2022-01-07 18:29:10|16435.61|16315.61|16435.72|16315.72|16436.29|16316.29|16435.61|16315.61|10
1641580160000|2022-01-07 18:29:20|16435.82|16315.82|16428.38|16308.38|16435.85|16315.85|16428.38|16308.38|10
1641580170000|2022-01-07 18:29:30|16428|16308|16426.14|16306.14|16428.48|16308.48|16425.99|16305.99|10
1641580180000|2022-01-07 18:29:40|16425.89|16305.89|16423.44|16303.44|16426.09|16306.09|16423.44|16303.44|10
1641580190000|2022-01-07 18:29:50|16423.5|16303.5|16422.48|16302.48|16423.5|16303.5|16422.07|16302.07|10
1641580200000|2022-01-07 18:30:00|16422.22|16302.22|16423.15|16303.15|16423.15|16303.15|16422.08|16302.08|10
1641580210000|2022-01-07 18:30:10|16423.59|16303.59|16425.12|16305.12|16425.54|16305.54|16423.59|16303.59|10
1641580220000|2022-01-07 18:30:20|16424.23|16304.23|16422.78|16302.78|16424.65|16304.65|16422.78|16302.78|10
1641580230000|2022-01-07 18:30:30|16423.09|16303.09|16425.53|16305.53|16425.53|16305.53|16422.8|16302.8|10
1641580240000|2022-01-07 18:30:40|16425.59|16305.59|16429.11|16309.11|16429.11|16309.11|16425.59|16305.59|10
1641580250000|2022-01-07 18:30:50|16429.71|16309.71|16431.79|16311.79|16431.82|16311.82|16429.71|16309.71|10
1641580260000|2022-01-07 18:31:00|16431.92|16311.92|16432.3|16312.3|16432.61|16312.61|16431.54|16311.54|10
1641580270000|2022-01-07 18:31:10|16432.1|16312.1|16435.44|16315.44|16435.44|16315.44|16431.7|16311.7|10
1641580280000|2022-01-07 18:31:20|16436.85|16316.85|16443.63|16323.63|16443.63|16323.63|16436.85|16316.85|10
1641580290000|2022-01-07 18:31:30|16444.08|16324.08|16449.26|16329.26|16449.26|16329.26|16444.08|16324.08|10
1641580300000|2022-01-07 18:31:40|16450.14|16330.14|16453.17|16333.17|16453.57|16333.57|16450.14|16330.14|10
1641580310000|2022-01-07 18:31:50|16453.92|16333.92|16454.23|16334.23|16455.07|16335.07|16453.92|16333.92|9
1641580320000|2022-01-07 18:32:00|16454.63|16334.63|16454.13|16334.13|16454.72|16334.72|16453.33|16333.33|10
1641580330000|2022-01-07 18:32:10|16454.05|16334.05|16458.12|16338.12|16458.12|16338.12|16454.05|16334.05|10
1641580340000|2022-01-07 18:32:20|16456.63|16336.63|16456.23|16336.23|16456.7|16336.7|16456.23|16336.23|9
1641580350000|2022-01-07 18:32:30|16456.53|16336.53|16459.73|16339.73|16460.2|16340.2|16456.34|16336.34|10
1641580360000|2022-01-07 18:32:40|16459.72|16339.72|16457.91|16337.91|16459.72|16339.72|16457.39|16337.39|10
1641580370000|2022-01-07 18:32:50|16457.69|16337.69|16458.72|16338.72|16459.07|16339.07|16457.69|16337.69|10
1641580380000|2022-01-07 18:33:00|16458.82|16338.82|16460.4|16340.4|16460.41|16340.41|16458.53|16338.53|10
1641580390000|2022-01-07 18:33:10|16460.73|16340.73|16466.24|16346.24|16466.24|16346.24|16460.73|16340.73|10
1641580400000|2022-01-07 18:33:20|16465.89|16345.89|16468.33|16348.33|16468.33|16348.33|16465.86|16345.86|10
1641580410000|2022-01-07 18:33:30|16468.72|16348.72|16470.84|16350.84|16470.84|16350.84|16468.72|16348.72|9
1641580420000|2022-01-07 18:33:40|16471.36|16351.36|16471.97|16351.97|16471.97|16351.97|16471.1|16351.1|10
1641580430000|2022-01-07 18:33:50|16471.7|16351.7|16474.26|16354.26|16474.31|16354.31|16470.69|16350.69|10
1641580440000|2022-01-07 18:34:00|16474.65|16354.65|16478.3|16358.3|16478.4|16358.4|16474.01|16354.01|10
1641580450000|2022-01-07 18:34:10|16479.53|16359.53|16480.46|16360.46|16481.48|16361.48|16479.53|16359.53|10
1641580460000|2022-01-07 18:34:20|16480.33|16360.33|16481.36|16361.36|16481.53|16361.53|16480.26|16360.26|8
1641580470000|2022-01-07 18:34:30|16481.05|16361.05|16481.19|16361.19|16481.55|16361.55|16480.64|16360.64|10
1641580480000|2022-01-07 18:34:40|16481.07|16361.07|16478.66|16358.66|16481.32|16361.32|16478.66|16358.66|10
1641580490000|2022-01-07 18:34:50|16478.52|16358.52|16478.85|16358.85|16479.01|16359.01|16477.94|16357.94|10
1641580500000|2022-01-07 18:35:00|16478.8|16358.8|16478.52|16358.52|16478.8|16358.8|16477.14|16357.14|10
1641580510000|2022-01-07 18:35:10|16478.85|16358.85|16480.16|16360.16|16480.16|16360.16|16478.85|16358.85|10
1641580520000|2022-01-07 18:35:20|16480.65|16360.65|16484.34|16364.34|16484.34|16364.34|16480.53|16360.53|10
1641580530000|2022-01-07 18:35:30|16484.5|16364.5|16485.57|16365.57|16485.78|16365.78|16484.2|16364.2|9
1641580540000|2022-01-07 18:35:40|16486.57|16366.57|16490.4|16370.4|16490.4|16370.4|16486.57|16366.57|9
1641580550000|2022-01-07 18:35:50|16491.2|16371.2|16492.33|16372.33|16492.5|16372.5|16491.2|16371.2|10
1641580560000|2022-01-07 18:36:00|16492|16372|16490.3|16370.3|16492.01|16372.01|16490.27|16370.27|10
1641580570000|2022-01-07 18:36:10|16490.05|16370.05|16488.39|16368.39|16490.05|16370.05|16488.39|16368.39|10
1641580580000|2022-01-07 18:36:20|16488.84|16368.84|16488.18|16368.18|16488.84|16368.84|16487.61|16367.61|10
1641580590000|2022-01-07 18:36:30|16488.24|16368.24|16487.49|16367.49|16488.35|16368.35|16487.49|16367.49|9
1641580600000|2022-01-07 18:36:40|16486.91|16366.91|16487.34|16367.34|16487.34|16367.34|16485.54|16365.54|10
1641580610000|2022-01-07 18:36:50|16487.31|16367.31|16487.28|16367.28|16487.43|16367.43|16487.07|16367.07|9
1641580620000|2022-01-07 18:37:00|16487.26|16367.26|16489.11|16369.11|16489.11|16369.11|16487.26|16367.26|10
1641580630000|2022-01-07 18:37:10|16489.4|16369.4|16491.5|16371.5|16491.5|16371.5|16489.4|16369.4|9
1641580640000|2022-01-07 18:37:20|16491.1|16371.1|16487.93|16367.93|16491.1|16371.1|16487.93|16367.93|10
1641580650000|2022-01-07 18:37:30|16487.39|16367.39|16485.64|16365.64|16487.39|16367.39|16485.64|16365.64|9
1641580660000|2022-01-07 18:37:40|16485.03|16365.03|16483.26|16363.26|16485.03|16365.03|16483.26|16363.26|10
1641580670000|2022-01-07 18:37:50|16482.84|16362.84|16480.52|16360.52|16482.84|16362.84|16480.52|16360.52|10
1641580680000|2022-01-07 18:38:00|16479.81|16359.81|16477.84|16357.84|16479.81|16359.81|16477.84|16357.84|10
1641580690000|2022-01-07 18:38:10|16477.49|16357.49|16477.03|16357.03|16477.83|16357.83|16476.75|16356.75|10
1641580700000|2022-01-07 18:38:20|16477.49|16357.49|16479.75|16359.75|16479.75|16359.75|16477.38|16357.38|10
1641580710000|2022-01-07 18:38:30|16479.58|16359.58|16480.96|16360.96|16481.12|16361.12|16479.47|16359.47|10
1641580720000|2022-01-07 18:38:40|16481.08|16361.08|16481.6|16361.6|16481.73|16361.73|16481.05|16361.05|10
1641580730000|2022-01-07 18:38:50|16481.97|16361.97|16484.49|16364.49|16484.49|16364.49|16481.85|16361.85|10
1641580740000|2022-01-07 18:39:00|16484.4|16364.4|16482.59|16362.59|16484.49|16364.49|16482.59|16362.59|9
1641580750000|2022-01-07 18:39:10|16483.83|16363.83|16482.97|16362.97|16484.48|16364.48|16482.97|16362.97|10
1641580760000|2022-01-07 18:39:20|16482.66|16362.66|16478.27|16358.27|16482.66|16362.66|16478.27|16358.27|10
1641580770000|2022-01-07 18:39:30|16478.26|16358.26|16473.66|16353.66|16478.26|16358.26|16473.66|16353.66|10
1641580780000|2022-01-07 18:39:40|16473.7|16353.7|16468.67|16348.67|16473.7|16353.7|16468.67|16348.67|9
1641580790000|2022-01-07 18:39:50|16468.44|16348.44|16465.29|16345.29|16468.44|16348.44|16465.29|16345.29|10
1641580800000|2022-01-07 18:40:00|16465.18|16345.18|16464.02|16344.02|16465.67|16345.67|16464.02|16344.02|10
1641580810000|2022-01-07 18:40:10|16464.26|16344.26|16461.07|16341.07|16464.34|16344.34|16461.07|16341.07|10
1641580820000|2022-01-07 18:40:20|16460.89|16340.89|16457.79|16337.79|16460.89|16340.89|16457.68|16337.68|10
1641580830000|2022-01-07 18:40:30|16457.89|16337.89|16455.02|16335.02|16457.89|16337.89|16455.02|16335.02|10
1641580840000|2022-01-07 18:40:40|16454.93|16334.93|16453.8|16333.8|16455.4|16335.4|16453.8|16333.8|10
1641580850000|2022-01-07 18:40:50|16453.12|16333.12|16443.3|16323.3|16453.12|16333.12|16443.3|16323.3|10
1641580860000|2022-01-07 18:41:00|16443.26|16323.26|16441.57|16321.57|16443.26|16323.26|16440.65|16320.65|10
1641580870000|2022-01-07 18:41:10|16441.21|16321.21|16442.72|16322.72|16442.72|16322.72|16440.78|16320.78|8
1641580880000|2022-01-07 18:41:20|16442.8|16322.8|16443.33|16323.33|16443.39|16323.39|16442.61|16322.61|10
1641580890000|2022-01-07 18:41:30|16443.3|16323.3|16448.5|16328.5|16448.5|16328.5|16443.3|16323.3|10
1641580900000|2022-01-07 18:41:40|16448.57|16328.57|16449.4|16329.4|16449.46|16329.46|16447.5|16327.5|10
1641580910000|2022-01-07 18:41:50|16449.52|16329.52|16451.12|16331.12|16451.12|16331.12|16449.44|16329.44|9
1641580920000|2022-01-07 18:42:00|16451.56|16331.56|16452.84|16332.84|16452.84|16332.84|16451.3|16331.3|9
1641580930000|2022-01-07 18:42:10|16453.53|16333.53|16454.97|16334.97|16455.08|16335.08|16453.53|16333.53|10
1641580940000|2022-01-07 18:42:20|16454.64|16334.64|16458.77|16338.77|16458.77|16338.77|16454.64|16334.64|10
1641580950000|2022-01-07 18:42:30|16458.88|16338.88|16459.42|16339.42|16459.42|16339.42|16458.4|16338.4|10
1641580960000|2022-01-07 18:42:40|16459.5|16339.5|16458.71|16338.71|16459.71|16339.71|16458.58|16338.58|10
1641580970000|2022-01-07 18:42:50|16459.01|16339.01|16459.36|16339.36|16459.86|16339.86|16458.72|16338.72|10
1641580980000|2022-01-07 18:43:00|16459.06|16339.06|16453.32|16333.32|16459.06|16339.06|16453.32|16333.32|10
1641580990000|2022-01-07 18:43:10|16451.81|16331.81|16446.63|16326.63|16451.81|16331.81|16446.63|16326.63|10
1641581000000|2022-01-07 18:43:20|16446.03|16326.03|16446.76|16326.76|16447.1|16327.1|16445.14|16325.14|10
1641581010000|2022-01-07 18:43:30|16446.69|16326.69|16444.91|16324.91|16446.69|16326.69|16444.91|16324.91|10
1641581020000|2022-01-07 18:43:40|16444.82|16324.82|16442.03|16322.03|16444.82|16324.82|16442.03|16322.03|10
1641581030000|2022-01-07 18:43:50|16441.52|16321.52|16440.51|16320.51|16441.52|16321.52|16440.16|16320.16|10
1641581040000|2022-01-07 18:44:00|16440.9|16320.9|16440.56|16320.56|16441.8|16321.8|16440.24|16320.24|9
1641581050000|2022-01-07 18:44:10|16441.13|16321.13|16433.2|16313.2|16441.13|16321.13|16433.2|16313.2|10
1641581060000|2022-01-07 18:44:20|16432.73|16312.73|16433.18|16313.18|16433.18|16313.18|16431.79|16311.79|9
1641581070000|2022-01-07 18:44:30|16433.24|16313.24|16435.21|16315.21|16435.21|16315.21|16433.01|16313.01|10
1641581080000|2022-01-07 18:44:40|16435.18|16315.18|16436.11|16316.11|16436.11|16316.11|16435.18|16315.18|9
1641581090000|2022-01-07 18:44:50|16436.27|16316.27|16436.88|16316.88|16437.33|16317.33|16436.27|16316.27|10
1641581100000|2022-01-07 18:45:00|16436.36|16316.36|16428.47|16308.47|16436.36|16316.36|16428.47|16308.47|10
1641581110000|2022-01-07 18:45:10|16428.88|16308.88|16426.38|16306.38|16428.88|16308.88|16426.38|16306.38|10
1641581120000|2022-01-07 18:45:20|16426.34|16306.34|16426.53|16306.53|16426.69|16306.69|16425.57|16305.57|9
1641581130000|2022-01-07 18:45:30|16425.66|16305.66|16427.87|16307.87|16428.4|16308.4|16425.66|16305.66|10
1641581140000|2022-01-07 18:45:40|16428.54|16308.54|16426.47|16306.47|16428.74|16308.74|16426.47|16306.47|10
1641581150000|2022-01-07 18:45:50|16426.38|16306.38|16426.81|16306.81|16426.99|16306.99|16426.38|16306.38|7
1641581160000|2022-01-07 18:46:00|16426.84|16306.84|16425.38|16305.38|16427.22|16307.22|16425.38|16305.38|10
1641581170000|2022-01-07 18:46:10|16425.45|16305.45|16425.02|16305.02|16426.55|16306.55|16425.02|16305.02|9
1641581180000|2022-01-07 18:46:20|16425.16|16305.16|16425.53|16305.53|16425.83|16305.83|16424.36|16304.36|9
1641581190000|2022-01-07 18:46:30|16425.51|16305.51|16425.87|16305.87|16426.06|16306.06|16424.97|16304.97|10
1641581200000|2022-01-07 18:46:40|16426.09|16306.09|16427.89|16307.89|16428.02|16308.02|16426.09|16306.09|10
1641581210000|2022-01-07 18:46:50|16427.91|16307.91|16427.71|16307.71|16428.45|16308.45|16427.71|16307.71|10
1641581220000|2022-01-07 18:47:00|16427.46|16307.46|16427.84|16307.84|16428.02|16308.02|16426.85|16306.85|9
1641581230000|2022-01-07 18:47:10|16427.72|16307.72|16427.38|16307.38|16427.82|16307.82|16427.09|16307.09|10
1641581240000|2022-01-07 18:47:20|16427.33|16307.33|16425.99|16305.99|16427.56|16307.56|16425.99|16305.99|10
1641581250000|2022-01-07 18:47:30|16425.87|16305.87|16415.79|16295.79|16425.87|16305.87|16415.79|16295.79|10
1641581260000|2022-01-07 18:47:40|16414.1|16294.1|16406.58|16286.58|16414.1|16294.1|16406.58|16286.58|10
1641581270000|2022-01-07 18:47:50|16406.24|16286.24|16405.99|16285.99|16406.24|16286.24|16405.61|16285.61|10
1641581280000|2022-01-07 18:48:00|16405.67|16285.67|16403.79|16283.79|16405.79|16285.79|16403.79|16283.79|10
1641581290000|2022-01-07 18:48:10|16403.6|16283.6|16402.34|16282.34|16403.6|16283.6|16402.23|16282.23|8
1641581300000|2022-01-07 18:48:20|16402.08|16282.08|16394.72|16274.72|16402.08|16282.08|16394.72|16274.72|10
1641581310000|2022-01-07 18:48:30|16394.45|16274.45|16387.04|16267.04|16394.45|16274.45|16386.93|16266.93|10
1641581320000|2022-01-07 18:48:40|16386|16266|16390.4|16270.4|16390.4|16270.4|16386|16266|10
1641581330000|2022-01-07 18:48:50|16391.35|16271.35|16389.48|16269.48|16391.35|16271.35|16389.35|16269.35|9
1641581340000|2022-01-07 18:49:00|16389.36|16269.36|16388.8|16268.8|16389.36|16269.36|16388.39|16268.39|8
1641581350000|2022-01-07 18:49:10|16389.13|16269.13|16392.36|16272.36|16392.36|16272.36|16388.69|16268.69|10
1641581360000|2022-01-07 18:49:20|16392.54|16272.54|16393.26|16273.26|16393.26|16273.26|16390.74|16270.74|10
1641581370000|2022-01-07 18:49:30|16393.55|16273.55|16393.93|16273.93|16396.15|16276.15|16393.55|16273.55|10
1641581380000|2022-01-07 18:49:40|16393.63|16273.63|16387.91|16267.91|16393.63|16273.63|16387.91|16267.91|10
1641581390000|2022-01-07 18:49:50|16387.28|16267.28|16381.15|16261.15|16387.28|16267.28|16381.15|16261.15|10
1641581400000|2022-01-07 18:50:00|16380.97|16260.97|16381.83|16261.83|16382.15|16262.15|16380.15|16260.15|10
1641581410000|2022-01-07 18:50:10|16380.95|16260.95|16375.91|16255.91|16381.05|16261.05|16375.91|16255.91|10
1641581420000|2022-01-07 18:50:20|16375.82|16255.82|16368.75|16248.75|16375.82|16255.82|16368.33|16248.33|9
1641581430000|2022-01-07 18:50:30|16368.65|16248.65|16364.25|16244.25|16368.85|16248.85|16364.25|16244.25|10
1641581440000|2022-01-07 18:50:40|16363.43|16243.43|16364.5|16244.5|16364.56|16244.56|16362.81|16242.81|10
1641581450000|2022-01-07 18:50:50|16364.74|16244.74|16369.63|16249.63|16369.63|16249.63|16364.74|16244.74|10
1641581460000|2022-01-07 18:51:00|16370.22|16250.22|16373.62|16253.62|16374|16254|16369.9|16249.9|10
1641581470000|2022-01-07 18:51:10|16374.14|16254.14|16381.42|16261.42|16381.59|16261.59|16374.14|16254.14|10
1641581480000|2022-01-07 18:51:20|16381.35|16261.35|16384.17|16264.17|16384.94|16264.94|16381.24|16261.24|10
1641581490000|2022-01-07 18:51:30|16385.15|16265.15|16388.37|16268.37|16388.37|16268.37|16385.15|16265.15|9
1641581500000|2022-01-07 18:51:40|16388.83|16268.83|16390.61|16270.61|16391.07|16271.07|16388.71|16268.71|9
1641581510000|2022-01-07 18:51:50|16390.8|16270.8|16388.36|16268.36|16392.07|16272.07|16388.36|16268.36|10
1641581520000|2022-01-07 18:52:00|16388.33|16268.33|16386.35|16266.35|16388.36|16268.36|16386.35|16266.35|9
1641581530000|2022-01-07 18:52:10|16386.57|16266.57|16391.34|16271.34|16391.34|16271.34|16385.44|16265.44|10
1641581540000|2022-01-07 18:52:20|16392.42|16272.42|16395.39|16275.39|16395.39|16275.39|16391.6|16271.6|10
1641581550000|2022-01-07 18:52:30|16394.81|16274.81|16393.93|16273.93|16396.67|16276.67|16393.93|16273.93|10
1641581560000|2022-01-07 18:52:40|16393.97|16273.97|16396.47|16276.47|16396.47|16276.47|16393.82|16273.82|10
1641581570000|2022-01-07 18:52:50|16396.48|16276.48|16396.23|16276.23|16396.66|16276.66|16396.23|16276.23|10
1641581580000|2022-01-07 18:53:00|16396.03|16276.03|16397.78|16277.78|16397.78|16277.78|16395.26|16275.26|10
1641581590000|2022-01-07 18:53:10|16399.81|16279.81|16401.78|16281.78|16401.78|16281.78|16399.59|16279.59|10
1641581600000|2022-01-07 18:53:20|16401.81|16281.81|16403.13|16283.13|16403.13|16283.13|16401.39|16281.39|10
1641581610000|2022-01-07 18:53:30|16402.97|16282.97|16402.63|16282.63|16402.97|16282.97|16400.93|16280.93|9
1641581620000|2022-01-07 18:53:40|16402.98|16282.98|16406.05|16286.05|16406.05|16286.05|16402.98|16282.98|10
1641581630000|2022-01-07 18:53:50|16405.7|16285.7|16403.56|16283.56|16405.7|16285.7|16403.56|16283.56|10
1641581640000|2022-01-07 18:54:00|16403.26|16283.26|16395.01|16275.01|16403.26|16283.26|16395.01|16275.01|10
1641581650000|2022-01-07 18:54:10|16394.44|16274.44|16392.9|16272.9|16394.48|16274.48|16391.89|16271.89|10
1641581660000|2022-01-07 18:54:20|16392.79|16272.79|16392.86|16272.86|16393.07|16273.07|16392.65|16272.65|9
1641581670000|2022-01-07 18:54:30|16392.83|16272.83|16391.75|16271.75|16393.4|16273.4|16391.75|16271.75|10
1641581680000|2022-01-07 18:54:40|16391.62|16271.62|16394.82|16274.82|16394.82|16274.82|16391.23|16271.23|10
1641581690000|2022-01-07 18:54:50|16395.34|16275.34|16397.4|16277.4|16397.85|16277.85|16395.33|16275.33|10
1641581700000|2022-01-07 18:55:00|16397.75|16277.75|16398.64|16278.64|16398.64|16278.64|16397.35|16277.35|9
1641581710000|2022-01-07 18:55:10|16397.8|16277.8|16401.77|16281.77|16401.77|16281.77|16397.8|16277.8|10
1641581720000|2022-01-07 18:55:20|16402.18|16282.18|16404.25|16284.25|16404.45|16284.45|16402.18|16282.18|9
1641581730000|2022-01-07 18:55:30|16404.64|16284.64|16407.79|16287.79|16407.79|16287.79|16404.58|16284.58|10
1641581740000|2022-01-07 18:55:40|16407.86|16287.86|16408.49|16288.49|16408.7|16288.7|16407.86|16287.86|10
1641581750000|2022-01-07 18:55:50|16408.64|16288.64|16411.72|16291.72|16411.72|16291.72|16408.01|16288.01|10
1641581760000|2022-01-07 18:56:00|16411.97|16291.97|16411.59|16291.59|16412.05|16292.05|16411.59|16291.59|10
1641581770000|2022-01-07 18:56:10|16411.97|16291.97|16412.7|16292.7|16412.7|16292.7|16411.97|16291.97|9
1641581780000|2022-01-07 18:56:20|16413|16293|16412.58|16292.58|16413.35|16293.35|16412.51|16292.51|10
1641581790000|2022-01-07 18:56:30|16412.69|16292.69|16410.56|16290.56|16412.76|16292.76|16410.56|16290.56|10
1641581800000|2022-01-07 18:56:40|16410.81|16290.81|16410.51|16290.51|16411.1|16291.1|16410.38|16290.38|10
1641581810000|2022-01-07 18:56:50|16410.02|16290.02|16408.47|16288.47|16410.02|16290.02|16408.08|16288.08|10
1641581820000|2022-01-07 18:57:00|16408.79|16288.79|16410.24|16290.24|16410.52|16290.52|16408.79|16288.79|9
1641581830000|2022-01-07 18:57:10|16410.3|16290.3|16410.54|16290.54|16410.57|16290.57|16410.07|16290.07|10
1641581840000|2022-01-07 18:57:20|16410.84|16290.84|16410.58|16290.58|16411.65|16291.65|16410.34|16290.34|10
1641581850000|2022-01-07 18:57:30|16410.24|16290.24|16408.7|16288.7|16410.32|16290.32|16408.7|16288.7|10
1641581860000|2022-01-07 18:57:40|16407.9|16287.9|16406.05|16286.05|16407.9|16287.9|16406.05|16286.05|10
1641581870000|2022-01-07 18:57:50|16405.74|16285.74|16404.41|16284.41|16405.74|16285.74|16403.85|16283.85|10
1641581880000|2022-01-07 18:58:00|16404.44|16284.44|16406.49|16286.49|16406.98|16286.98|16404.44|16284.44|10
1641581890000|2022-01-07 18:58:10|16406.18|16286.18|16408.39|16288.39|16408.39|16288.39|16406.18|16286.18|10
1641581900000|2022-01-07 18:58:20|16408.17|16288.17|16413.71|16293.71|16413.71|16293.71|16408.17|16288.17|10
1641581910000|2022-01-07 18:58:30|16414.93|16294.93|16420|16300|16420|16300|16414.93|16294.93|10
1641581920000|2022-01-07 18:58:40|16419.45|16299.45|16421.32|16301.32|16421.64|16301.64|16419.45|16299.45|10
1641581930000|2022-01-07 18:58:50|16421.49|16301.49|16423.41|16303.41|16423.41|16303.41|16421.49|16301.49|10
1641581940000|2022-01-07 18:59:00|16423.79|16303.79|16422.3|16302.3|16423.79|16303.79|16421.84|16301.84|10
1641581950000|2022-01-07 18:59:10|16422.09|16302.09|16419.13|16299.13|16422.81|16302.81|16419.13|16299.13|10
1641581960000|2022-01-07 18:59:20|16417.63|16297.63|16415.87|16295.87|16417.7|16297.7|16415.63|16295.63|10
1641581970000|2022-01-07 18:59:30|16416.35|16296.35|16420.26|16300.26|16420.26|16300.26|16416.2|16296.2|10
1641581980000|2022-01-07 18:59:40|16420.31|16300.31|16425.27|16305.27|16425.27|16305.27|16420.31|16300.31|9
1641581990000|2022-01-07 18:59:50|16425.62|16305.62|16426.34|16306.34|16426.82|16306.82|16425.27|16305.27|10
1641582000000|2022-01-07 19:00:00|16426.45|16306.45|16429.56|16309.56|16429.56|16309.56|16426.45|16306.45|10
1641582010000|2022-01-07 19:00:10|16430.88|16310.88|16435.51|16315.51|16435.51|16315.51|16430.88|16310.88|10
1641582020000|2022-01-07 19:00:20|16436.48|16316.48|16439.36|16319.36|16439.36|16319.36|16436.48|16316.48|10
1641582030000|2022-01-07 19:00:30|16439.37|16319.37|16442.33|16322.33|16442.33|16322.33|16439.37|16319.37|10
1641582040000|2022-01-07 19:00:40|16442.42|16322.42|16441.78|16321.78|16442.42|16322.42|16441.58|16321.58|10
1641582050000|2022-01-07 19:00:50|16441.67|16321.67|16446.24|16326.24|16446.24|16326.24|16441.48|16321.48|10
1641582060000|2022-01-07 19:01:00|16447.1|16327.1|16444.2|16324.2|16447.1|16327.1|16444.2|16324.2|9
1641582070000|2022-01-07 19:01:10|16443.68|16323.68|16441.17|16321.17|16443.68|16323.68|16441.17|16321.17|10
1641582080000|2022-01-07 19:01:20|16441.11|16321.11|16440.64|16320.64|16441.46|16321.46|16440.64|16320.64|10
1641582090000|2022-01-07 19:01:30|16440.8|16320.8|16442.91|16322.91|16442.91|16322.91|16440.8|16320.8|10
1641582100000|2022-01-07 19:01:40|16442.79|16322.79|16443.68|16323.68|16443.81|16323.81|16442.5|16322.5|10
1641582110000|2022-01-07 19:01:50|16443.57|16323.57|16446.1|16326.1|16446.1|16326.1|16443.57|16323.57|10
1641582120000|2022-01-07 19:02:00|16446.27|16326.27|16446.71|16326.71|16447|16327|16446.03|16326.03|10
1641582130000|2022-01-07 19:02:10|16446.72|16326.72|16448.72|16328.72|16448.72|16328.72|16446.72|16326.72|10
1641582140000|2022-01-07 19:02:20|16448.93|16328.93|16448.36|16328.36|16449.21|16329.21|16448.36|16328.36|10
1641582150000|2022-01-07 19:02:30|16448.67|16328.67|16449.02|16329.02|16449.02|16329.02|16448.23|16328.23|10
1641582160000|2022-01-07 19:02:40|16450.34|16330.34|16451.97|16331.97|16451.97|16331.97|16450.34|16330.34|10
1641582170000|2022-01-07 19:02:50|16451.92|16331.92|16451.85|16331.85|16451.99|16331.99|16451.35|16331.35|9
1641582180000|2022-01-07 19:03:00|16451.49|16331.49|16451.95|16331.95|16452.12|16332.12|16451.12|16331.12|10
1641582190000|2022-01-07 19:03:10|16451.58|16331.58|16452.88|16332.88|16452.9|16332.9|16451.54|16331.54|10
1641582200000|2022-01-07 19:03:20|16453.19|16333.19|16455.69|16335.69|16455.69|16335.69|16453.19|16333.19|10
1641582210000|2022-01-07 19:03:30|16454.82|16334.82|16450.76|16330.76|16454.82|16334.82|16450.76|16330.76|10
1641582220000|2022-01-07 19:03:40|16450.73|16330.73|16450.43|16330.43|16451.14|16331.14|16450.43|16330.43|8
1641582230000|2022-01-07 19:03:50|16450.79|16330.79|16446.22|16326.22|16450.79|16330.79|16446.22|16326.22|9
1641582240000|2022-01-07 19:04:00|16445.95|16325.95|16446.37|16326.37|16446.61|16326.61|16445.57|16325.57|10
1641582250000|2022-01-07 19:04:10|16446.51|16326.51|16442.73|16322.73|16446.51|16326.51|16442.73|16322.73|10
1641582260000|2022-01-07 19:04:20|16440.9|16320.9|16430.96|16310.96|16440.9|16320.9|16430.96|16310.96|10
1641582270000|2022-01-07 19:04:30|16431.41|16311.41|16431.64|16311.64|16432.18|16312.18|16430.64|16310.64|10
1641582280000|2022-01-07 19:04:40|16431.4|16311.4|16432.62|16312.62|16432.62|16312.62|16430.51|16310.51|10
1641582290000|2022-01-07 19:04:50|16432.39|16312.39|16430.9|16310.9|16433.17|16313.17|16430.9|16310.9|10
1641582300000|2022-01-07 19:05:00|16430.73|16310.73|16426.93|16306.93|16430.73|16310.73|16426.93|16306.93|10
1641582310000|2022-01-07 19:05:10|16426.61|16306.61|16421.41|16301.41|16426.61|16306.61|16421.41|16301.41|10
1641582320000|2022-01-07 19:05:20|16421.26|16301.26|16418.02|16298.02|16421.36|16301.36|16418.02|16298.02|10
1641582330000|2022-01-07 19:05:30|16417.49|16297.49|16413.89|16293.89|16417.49|16297.49|16413.89|16293.89|10
1641582340000|2022-01-07 19:05:40|16413.14|16293.14|16403.05|16283.05|16413.14|16293.14|16403.05|16283.05|10
1641582350000|2022-01-07 19:05:50|16402.8|16282.8|16398.7|16278.7|16402.8|16282.8|16398.7|16278.7|10
1641582360000|2022-01-07 19:06:00|16398.44|16278.44|16393.65|16273.65|16398.44|16278.44|16392.86|16272.86|10
1641582370000|2022-01-07 19:06:10|16392.42|16272.42|16386.31|16266.31|16392.42|16272.42|16385.42|16265.42|10
1641582380000|2022-01-07 19:06:20|16386.14|16266.14|16386.2|16266.2|16386.65|16266.65|16385.32|16265.32|10
1641582390000|2022-01-07 19:06:30|16386.85|16266.85|16385.56|16265.56|16387.2|16267.2|16385.56|16265.56|10
1641582400000|2022-01-07 19:06:40|16385.54|16265.54|16382.53|16262.53|16385.54|16265.54|16382.53|16262.53|10
1641582410000|2022-01-07 19:06:50|16382.03|16262.03|16380.02|16260.02|16382.79|16262.79|16380.02|16260.02|10
1641582420000|2022-01-07 19:07:00|16379.79|16259.79|16380.9|16260.9|16380.9|16260.9|16379.79|16259.79|10
1641582430000|2022-01-07 19:07:10|16381.21|16261.21|16382.86|16262.86|16383.14|16263.14|16381.21|16261.21|10
1641582440000|2022-01-07 19:07:20|16382.88|16262.88|16378.97|16258.97|16382.88|16262.88|16378.97|16258.97|9
1641582450000|2022-01-07 19:07:30|16378.22|16258.22|16373.64|16253.64|16378.22|16258.22|16373.64|16253.64|9
1641582460000|2022-01-07 19:07:40|16373.55|16253.55|16371.63|16251.63|16374.22|16254.22|16370.97|16250.97|10
1641582470000|2022-01-07 19:07:50|16371.41|16251.41|16369.06|16249.06|16371.41|16251.41|16369.06|16249.06|10
1641582480000|2022-01-07 19:08:00|16368.98|16248.98|16376.94|16256.94|16376.94|16256.94|16368.98|16248.98|10
1641582490000|2022-01-07 19:08:10|16377.49|16257.49|16379.5|16259.5|16379.5|16259.5|16377.49|16257.49|10
1641582500000|2022-01-07 19:08:20|16379.69|16259.69|16376.56|16256.56|16379.69|16259.69|16376.54|16256.54|9
1641582510000|2022-01-07 19:08:30|16375.9|16255.9|16372.65|16252.65|16375.9|16255.9|16372.44|16252.44|10
1641582520000|2022-01-07 19:08:40|16372.48|16252.48|16368.45|16248.45|16372.53|16252.53|16368.45|16248.45|10
1641582530000|2022-01-07 19:08:50|16367.81|16247.81|16359.81|16239.81|16367.81|16247.81|16359.81|16239.81|10
1641582540000|2022-01-07 19:09:00|16359.42|16239.42|16356.62|16236.62|16360.08|16240.08|16356.62|16236.62|10
1641582550000|2022-01-07 19:09:10|16356.38|16236.38|16348.98|16228.98|16356.38|16236.38|16348.98|16228.98|10
1641582560000|2022-01-07 19:09:20|16347.69|16227.69|16343.65|16223.65|16347.69|16227.69|16343.65|16223.65|10
1641582570000|2022-01-07 19:09:30|16343.5|16223.5|16345.88|16225.88|16345.88|16225.88|16343.49|16223.49|10
1641582580000|2022-01-07 19:09:40|16345.65|16225.65|16344.66|16224.66|16346.13|16226.13|16344.66|16224.66|10
1641582590000|2022-01-07 19:09:50|16344.65|16224.65|16342.66|16222.66|16344.95|16224.95|16342.66|16222.66|10
1641582600000|2022-01-07 19:10:00|16342.29|16222.29|16336.5|16216.5|16342.29|16222.29|16336.5|16216.5|10
1641582610000|2022-01-07 19:10:10|16335.5|16215.5|16335.74|16215.74|16335.74|16215.74|16333.33|16213.33|10
1641582620000|2022-01-07 19:10:20|16336.4|16216.4|16337.58|16217.58|16337.58|16217.58|16336.11|16216.11|10
1641582630000|2022-01-07 19:10:30|16337.84|16217.84|16339.41|16219.41|16339.7|16219.7|16337.84|16217.84|9
1641582640000|2022-01-07 19:10:40|16339.93|16219.93|16339.27|16219.27|16339.93|16219.93|16338.55|16218.55|10
1641582650000|2022-01-07 19:10:50|16339.12|16219.12|16337.89|16217.89|16339.12|16219.12|16337.85|16217.85|9
1641582660000|2022-01-07 19:11:00|16337.58|16217.58|16342.37|16222.37|16342.37|16222.37|16337.47|16217.47|10
1641582670000|2022-01-07 19:11:10|16343.59|16223.59|16349.39|16229.39|16349.39|16229.39|16343.59|16223.59|10
1641582680000|2022-01-07 19:11:20|16349.41|16229.41|16349.27|16229.27|16350.44|16230.44|16349.27|16229.27|10
1641582690000|2022-01-07 19:11:30|16350.3|16230.3|16352.92|16232.92|16353.41|16233.41|16350.3|16230.3|10
1641582700000|2022-01-07 19:11:40|16352.69|16232.69|16350.49|16230.49|16352.69|16232.69|16350.33|16230.33|10
1641582710000|2022-01-07 19:11:50|16350.38|16230.38|16346.37|16226.37|16350.38|16230.38|16346.37|16226.37|10
1641582720000|2022-01-07 19:12:00|16346.52|16226.52|16345.79|16225.79|16346.63|16226.63|16345.64|16225.64|10
1641582730000|2022-01-07 19:12:10|16345.69|16225.69|16345.77|16225.77|16346.03|16226.03|16345.69|16225.69|10
1641582740000|2022-01-07 19:12:20|16346.08|16226.08|16347.74|16227.74|16347.85|16227.85|16345.96|16225.96|10
1641582750000|2022-01-07 19:12:30|16348.21|16228.21|16351.55|16231.55|16351.55|16231.55|16348.21|16228.21|10
1641582760000|2022-01-07 19:12:40|16352.59|16232.59|16350.67|16230.67|16352.87|16232.87|16350.67|16230.67|10
1641582770000|2022-01-07 19:12:50|16350.26|16230.26|16346.76|16226.76|16350.26|16230.26|16346.76|16226.76|10
1641582780000|2022-01-07 19:13:00|16346.46|16226.46|16346.07|16226.07|16346.46|16226.46|16345.7|16225.7|10
1641582790000|2022-01-07 19:13:10|16345.93|16225.93|16345.84|16225.84|16346.67|16226.67|16345.47|16225.47|10
1641582800000|2022-01-07 19:13:20|16345.8|16225.8|16345.07|16225.07|16346.55|16226.55|16345.07|16225.07|9
1641582810000|2022-01-07 19:13:30|16345.55|16225.55|16345.57|16225.57|16346.08|16226.08|16345.46|16225.46|9
1641582820000|2022-01-07 19:13:40|16345|16225|16342.91|16222.91|16345.13|16225.13|16342.91|16222.91|10
1641582830000|2022-01-07 19:13:50|16342.63|16222.63|16344.21|16224.21|16344.21|16224.21|16342.63|16222.63|9
1641582840000|2022-01-07 19:14:00|16344.18|16224.18|16347.49|16227.49|16347.49|16227.49|16344.18|16224.18|9
1641582850000|2022-01-07 19:14:10|16347.54|16227.54|16347.2|16227.2|16348.69|16228.69|16347.2|16227.2|9
1641582860000|2022-01-07 19:14:20|16346.87|16226.87|16343.19|16223.19|16346.87|16226.87|16343.19|16223.19|9
1641582870000|2022-01-07 19:14:30|16342.78|16222.78|16341.24|16221.24|16342.92|16222.92|16341.24|16221.24|10
1641582880000|2022-01-07 19:14:40|16341.1|16221.1|16339.55|16219.55|16341.1|16221.1|16339.55|16219.55|9
1641582890000|2022-01-07 19:14:50|16339.15|16219.15|16335.8|16215.8|16339.25|16219.25|16335.8|16215.8|10
1641582900000|2022-01-07 19:15:00|16335.86|16215.86|16336.07|16216.07|16336.07|16216.07|16335.21|16215.21|10
1641582910000|2022-01-07 19:15:10|16335.86|16215.86|16339.11|16219.11|16339.11|16219.11|16335.86|16215.86|9
1641582920000|2022-01-07 19:15:20|16339.55|16219.55|16342.35|16222.35|16342.79|16222.79|16339.55|16219.55|10
1641582930000|2022-01-07 19:15:30|16342.81|16222.81|16347.17|16227.17|16347.37|16227.37|16342.81|16222.81|10
1641582940000|2022-01-07 19:15:40|16347.31|16227.31|16348.05|16228.05|16348.37|16228.37|16347.31|16227.31|10
1641582950000|2022-01-07 19:15:50|16347.63|16227.63|16349.67|16229.67|16349.75|16229.75|16347.22|16227.22|10
1641582960000|2022-01-07 19:16:00|16350|16230|16350.7|16230.7|16351.01|16231.01|16349.78|16229.78|10
1641582970000|2022-01-07 19:16:10|16350.66|16230.66|16355.69|16235.69|16355.69|16235.69|16350.46|16230.46|10
1641582980000|2022-01-07 19:16:20|16355.78|16235.78|16360.57|16240.57|16360.57|16240.57|16355.78|16235.78|10
1641582990000|2022-01-07 19:16:30|16361.16|16241.16|16365.97|16245.97|16365.97|16245.97|16361.16|16241.16|10
1641583000000|2022-01-07 19:16:40|16366.42|16246.42|16368.29|16248.29|16368.29|16248.29|16366.41|16246.41|8
1641583010000|2022-01-07 19:16:50|16368.4|16248.4|16368.57|16248.57|16369.06|16249.06|16368.39|16248.39|10
1641583020000|2022-01-07 19:17:00|16368.72|16248.72|16366.38|16246.38|16368.72|16248.72|16366.38|16246.38|8
1641583030000|2022-01-07 19:17:10|16366.08|16246.08|16365|16245|16366.08|16246.08|16364.42|16244.42|10
1641583040000|2022-01-07 19:17:20|16365.75|16245.75|16370.08|16250.08|16370.08|16250.08|16365.75|16245.75|10
1641583050000|2022-01-07 19:17:30|16370.57|16250.57|16374.18|16254.18|16374.2|16254.2|16370.57|16250.57|9
1641583060000|2022-01-07 19:17:40|16373.66|16253.66|16373.13|16253.13|16374.61|16254.61|16373.13|16253.13|10
1641583070000|2022-01-07 19:17:50|16373.52|16253.52|16370.74|16250.74|16373.52|16253.52|16370.74|16250.74|10
1641583080000|2022-01-07 19:18:00|16370.45|16250.45|16370.47|16250.47|16371.13|16251.13|16370.14|16250.14|9
1641583090000|2022-01-07 19:18:10|16370.53|16250.53|16372.13|16252.13|16372.13|16252.13|16369.46|16249.46|10
1641583100000|2022-01-07 19:18:20|16372.32|16252.32|16374.41|16254.41|16374.51|16254.51|16372.24|16252.24|10
1641583110000|2022-01-07 19:18:30|16374.44|16254.44|16376.37|16256.37|16376.76|16256.76|16374.44|16254.44|10
1641583120000|2022-01-07 19:18:40|16376.87|16256.87|16374.35|16254.35|16376.9|16256.9|16373.96|16253.96|10
1641583130000|2022-01-07 19:18:50|16374.05|16254.05|16373.96|16253.96|16374.25|16254.25|16373.02|16253.02|10
1641583140000|2022-01-07 19:19:00|16373.03|16253.03|16373.28|16253.28|16374.03|16254.03|16373.03|16253.03|10
1641583150000|2022-01-07 19:19:10|16373.25|16253.25|16371.66|16251.66|16373.53|16253.53|16371.24|16251.24|10
1641583160000|2022-01-07 19:19:20|16371.12|16251.12|16372.51|16252.51|16372.51|16252.51|16371.12|16251.12|10
1641583170000|2022-01-07 19:19:30|16372.64|16252.64|16371.12|16251.12|16372.77|16252.77|16371.12|16251.12|10
1641583180000|2022-01-07 19:19:40|16370.7|16250.7|16370.75|16250.75|16370.76|16250.76|16370.2|16250.2|10
1641583190000|2022-01-07 19:19:50|16371.14|16251.14|16370.08|16250.08|16371.14|16251.14|16369.49|16249.49|10
1641583200000|2022-01-07 19:20:00|16370.28|16250.28|16369.16|16249.16|16371.1|16251.1|16369.16|16249.16|10
1641583210000|2022-01-07 19:20:10|16368.73|16248.73|16368.75|16248.75|16368.82|16248.82|16368.64|16248.64|9
1641583220000|2022-01-07 19:20:20|16368.18|16248.18|16366.34|16246.34|16368.18|16248.18|16366.28|16246.28|10
1641583230000|2022-01-07 19:20:30|16365.96|16245.96|16366.72|16246.72|16366.72|16246.72|16365.68|16245.68|10
1641583240000|2022-01-07 19:20:40|16366.86|16246.86|16368.93|16248.93|16368.94|16248.94|16366.86|16246.86|9
1641583250000|2022-01-07 19:20:50|16369.21|16249.21|16368.65|16248.65|16369.49|16249.49|16368.65|16248.65|10
1641583260000|2022-01-07 19:21:00|16368.8|16248.8|16368.07|16248.07|16369.22|16249.22|16368.07|16248.07|9
1641583270000|2022-01-07 19:21:10|16368.11|16248.11|16366.63|16246.63|16368.11|16248.11|16366.63|16246.63|10
1641583280000|2022-01-07 19:21:20|16366.12|16246.12|16364.86|16244.86|16366.12|16246.12|16364.86|16244.86|10
1641583290000|2022-01-07 19:21:30|16364.06|16244.06|16361.66|16241.66|16364.06|16244.06|16361.39|16241.39|10
1641583300000|2022-01-07 19:21:40|16361.02|16241.02|16360.21|16240.21|16361.02|16241.02|16360.15|16240.15|10
1641583310000|2022-01-07 19:21:50|16360.26|16240.26|16356.61|16236.61|16360.26|16240.26|16356.61|16236.61|10
1641583320000|2022-01-07 19:22:00|16356.49|16236.49|16355.22|16235.22|16356.49|16236.49|16355.22|16235.22|10
1641583330000|2022-01-07 19:22:10|16355.14|16235.14|16356.74|16236.74|16356.74|16236.74|16355.14|16235.14|10
1641583340000|2022-01-07 19:22:20|16356.89|16236.89|16355.98|16235.98|16356.97|16236.97|16355.68|16235.68|10
1641583350000|2022-01-07 19:22:30|16356.1|16236.1|16357.23|16237.23|16357.45|16237.45|16356.1|16236.1|10
1641583360000|2022-01-07 19:22:40|16356.95|16236.95|16356.04|16236.04|16357.09|16237.09|16355.89|16235.89|10
1641583370000|2022-01-07 19:22:50|16355.93|16235.93|16355.65|16235.65|16355.93|16235.93|16355.08|16235.08|8
1641583380000|2022-01-07 19:23:00|16355.14|16235.14|16354.01|16234.01|16355.5|16235.5|16354.01|16234.01|10
1641583390000|2022-01-07 19:23:10|16354.05|16234.05|16352.09|16232.09|16354.38|16234.38|16352.09|16232.09|10
1641583400000|2022-01-07 19:23:20|16352.11|16232.11|16348.45|16228.45|16352.36|16232.36|16348.45|16228.45|10
1641583410000|2022-01-07 19:23:30|16348.31|16228.31|16348.67|16228.67|16349.2|16229.2|16348.3|16228.3|10
1641583420000|2022-01-07 19:23:40|16348.35|16228.35|16349.78|16229.78|16349.78|16229.78|16348.31|16228.31|10
1641583430000|2022-01-07 19:23:50|16349.91|16229.91|16350.15|16230.15|16350.15|16230.15|16349.75|16229.75|9
1641583440000|2022-01-07 19:24:00|16350.11|16230.11|16350.72|16230.72|16350.72|16230.72|16349.74|16229.74|10
1641583450000|2022-01-07 19:24:10|16351.13|16231.13|16355.62|16235.62|16355.62|16235.62|16351.03|16231.03|10
1641583460000|2022-01-07 19:24:20|16356.03|16236.03|16359.09|16239.09|16359.09|16239.09|16356.03|16236.03|10
1641583470000|2022-01-07 19:24:30|16358.57|16238.57|16356.27|16236.27|16358.57|16238.57|16356.15|16236.15|10
1641583480000|2022-01-07 19:24:40|16356.5|16236.5|16358.38|16238.38|16358.38|16238.38|16356.33|16236.33|10
1641583490000|2022-01-07 19:24:50|16359.08|16239.08|16361.97|16241.97|16361.97|16241.97|16359.08|16239.08|10
1641583500000|2022-01-07 19:25:00|16361.82|16241.82|16359.76|16239.76|16361.82|16241.82|16359.76|16239.76|10
1641583510000|2022-01-07 19:25:10|16359.55|16239.55|16361.14|16241.14|16361.19|16241.19|16359.16|16239.16|10
1641583520000|2022-01-07 19:25:20|16361.21|16241.21|16365.6|16245.6|16365.6|16245.6|16361.21|16241.21|10
1641583530000|2022-01-07 19:25:30|16365.44|16245.44|16365.84|16245.84|16366.13|16246.13|16365.44|16245.44|10
1641583540000|2022-01-07 19:25:40|16366|16246|16362.92|16242.92|16366|16246|16362.92|16242.92|9
1641583550000|2022-01-07 19:25:50|16362.83|16242.83|16363.42|16243.42|16363.42|16243.42|16361.49|16241.49|10
1641583560000|2022-01-07 19:26:00|16363.55|16243.55|16365.82|16245.82|16365.92|16245.92|16363.55|16243.55|10
1641583570000|2022-01-07 19:26:10|16366.16|16246.16|16375.69|16255.69|16375.69|16255.69|16366.16|16246.16|10
1641583580000|2022-01-07 19:26:20|16377.1|16257.1|16386.96|16266.96|16386.96|16266.96|16377.1|16257.1|10
1641583590000|2022-01-07 19:26:30|16389.68|16269.68|16396.04|16276.04|16396.04|16276.04|16389.68|16269.68|10
1641583600000|2022-01-07 19:26:40|16396.26|16276.26|16399.27|16279.27|16399.27|16279.27|16396.26|16276.26|10
1641583610000|2022-01-07 19:26:50|16399.6|16279.6|16403.97|16283.97|16403.97|16283.97|16399.6|16279.6|10
1641583620000|2022-01-07 19:27:00|16404.61|16284.61|16410.97|16290.97|16410.97|16290.97|16404.61|16284.61|10
1641583630000|2022-01-07 19:27:10|16412.69|16292.69|16419.49|16299.49|16419.49|16299.49|16412.69|16292.69|10
1641583640000|2022-01-07 19:27:20|16420.37|16300.37|16420.49|16300.49|16421.35|16301.35|16420.37|16300.37|10
1641583650000|2022-01-07 19:27:30|16419.52|16299.52|16421.14|16301.14|16421.23|16301.23|16419.29|16299.29|10
1641583660000|2022-01-07 19:27:40|16421.27|16301.27|16422.11|16302.11|16422.71|16302.71|16421.27|16301.27|9
1641583670000|2022-01-07 19:27:50|16422.25|16302.25|16420.67|16300.67|16422.48|16302.48|16420.67|16300.67|10
1641583680000|2022-01-07 19:28:00|16420.29|16300.29|16420.27|16300.27|16420.35|16300.35|16419.56|16299.56|10
1641583690000|2022-01-07 19:28:10|16420.42|16300.42|16422.01|16302.01|16422.01|16302.01|16420.42|16300.42|10
1641583700000|2022-01-07 19:28:20|16421.49|16301.49|16421.72|16301.72|16422.01|16302.01|16421.3|16301.3|10
1641583710000|2022-01-07 19:28:30|16421.79|16301.79|16423.62|16303.62|16423.62|16303.62|16421.79|16301.79|10
1641583720000|2022-01-07 19:28:40|16423.79|16303.79|16421.54|16301.54|16424.61|16304.61|16421.54|16301.54|10
1641583730000|2022-01-07 19:28:50|16420.97|16300.97|16421.15|16301.15|16421.17|16301.17|16420.25|16300.25|10
1641583740000|2022-01-07 19:29:00|16421.16|16301.16|16424.41|16304.41|16424.41|16304.41|16421.16|16301.16|10
1641583750000|2022-01-07 19:29:10|16424.15|16304.15|16424.82|16304.82|16424.82|16304.82|16423.94|16303.94|10
1641583760000|2022-01-07 19:29:20|16424.7|16304.7|16423.84|16303.84|16424.7|16304.7|16423.64|16303.64|9
1641583770000|2022-01-07 19:29:30|16423.64|16303.64|16421.86|16301.86|16423.64|16303.64|16421.86|16301.86|10
1641583780000|2022-01-07 19:29:40|16421.99|16301.99|16423.09|16303.09|16423.13|16303.13|16421.99|16301.99|9
1641583790000|2022-01-07 19:29:50|16423.66|16303.66|16425.13|16305.13|16425.48|16305.48|16423.66|16303.66|9
1641583800000|2022-01-07 19:30:00|16425.25|16305.25|16429.67|16309.67|16429.67|16309.67|16425.25|16305.25|9
1641583810000|2022-01-07 19:30:10|16430.61|16310.61|16429.76|16309.76|16431.15|16311.15|16429.45|16309.45|9
1641583820000|2022-01-07 19:30:20|16429.37|16309.37|16428.23|16308.23|16429.55|16309.55|16428.2|16308.2|10
1641583830000|2022-01-07 19:30:30|16427.23|16307.23|16425.81|16305.81|16427.23|16307.23|16425.04|16305.04|10
1641583840000|2022-01-07 19:30:40|16425.73|16305.73|16426.04|16306.04|16426.04|16306.04|16425.6|16305.6|8
1641583850000|2022-01-07 19:30:50|16426|16306|16428.11|16308.11|16428.11|16308.11|16426|16306|10
1641583860000|2022-01-07 19:31:00|16428.24|16308.24|16430.82|16310.82|16430.82|16310.82|16428.24|16308.24|10
1641583870000|2022-01-07 19:31:10|16432.11|16312.11|16436.3|16316.3|16436.3|16316.3|16432.11|16312.11|10
1641583880000|2022-01-07 19:31:20|16436.21|16316.21|16438.14|16318.14|16438.33|16318.33|16435.96|16315.96|10
1641583890000|2022-01-07 19:31:30|16438.06|16318.06|16438.7|16318.7|16438.7|16318.7|16437.74|16317.74|10
1641583900000|2022-01-07 19:31:40|16438.53|16318.53|16440.7|16320.7|16440.7|16320.7|16438.49|16318.49|10
1641583910000|2022-01-07 19:31:50|16440.93|16320.93|16444.64|16324.64|16444.67|16324.67|16440.58|16320.58|10
1641583920000|2022-01-07 19:32:00|16444.92|16324.92|16448.9|16328.9|16448.9|16328.9|16444.39|16324.39|10
1641583930000|2022-01-07 19:32:10|16449.3|16329.3|16450.72|16330.72|16451.37|16331.37|16449.3|16329.3|10
1641583940000|2022-01-07 19:32:20|16450.52|16330.52|16452.14|16332.14|16452.14|16332.14|16450.52|16330.52|10
1641583950000|2022-01-07 19:32:30|16452.77|16332.77|16454.13|16334.13|16454.13|16334.13|16452.77|16332.77|10
1641583960000|2022-01-07 19:32:40|16454.33|16334.33|16452.97|16332.97|16454.33|16334.33|16452.87|16332.87|9
1641583970000|2022-01-07 19:32:50|16451.4|16331.4|16450|16330|16451.4|16331.4|16450|16330|10
1641583980000|2022-01-07 19:33:00|16449.49|16329.49|16447.56|16327.56|16449.49|16329.49|16447.56|16327.56|9
1641583990000|2022-01-07 19:33:10|16447.31|16327.31|16443.85|16323.85|16447.31|16327.31|16443.85|16323.85|10
1641584000000|2022-01-07 19:33:20|16443.68|16323.68|16439.83|16319.83|16443.68|16323.68|16439.83|16319.83|10
1641584010000|2022-01-07 19:33:30|16439.61|16319.61|16435.01|16315.01|16439.61|16319.61|16435.01|16315.01|10
1641584020000|2022-01-07 19:33:40|16435.15|16315.15|16434.61|16314.61|16435.18|16315.18|16433.37|16313.37|10
1641584030000|2022-01-07 19:33:50|16435.45|16315.45|16435.32|16315.32|16436.15|16316.15|16435.32|16315.32|9
1641584040000|2022-01-07 19:34:00|16435.7|16315.7|16438.21|16318.21|16438.21|16318.21|16435.7|16315.7|9
1641584050000|2022-01-07 19:34:10|16438.31|16318.31|16441.59|16321.59|16441.87|16321.87|16438.31|16318.31|10
1641584060000|2022-01-07 19:34:20|16441.44|16321.44|16442.36|16322.36|16442.36|16322.36|16441.42|16321.42|10
1641584070000|2022-01-07 19:34:30|16442.27|16322.27|16442.87|16322.87|16442.87|16322.87|16442.27|16322.27|10
1641584080000|2022-01-07 19:34:40|16442.74|16322.74|16444.24|16324.24|16444.28|16324.28|16442.74|16322.74|10
1641584090000|2022-01-07 19:34:50|16444.75|16324.75|16444.48|16324.48|16444.79|16324.79|16443.62|16323.62|10
1641584100000|2022-01-07 19:35:00|16444.99|16324.99|16446.64|16326.64|16446.64|16326.64|16444.99|16324.99|9
1641584110000|2022-01-07 19:35:10|16446.88|16326.88|16448.97|16328.97|16448.97|16328.97|16446.88|16326.88|10
1641584120000|2022-01-07 19:35:20|16448.61|16328.61|16449.76|16329.76|16450.05|16330.05|16448.51|16328.51|10
1641584130000|2022-01-07 19:35:30|16449.66|16329.66|16448.43|16328.43|16449.95|16329.95|16448.39|16328.39|10
1641584140000|2022-01-07 19:35:40|16448.38|16328.38|16448.68|16328.68|16448.68|16328.68|16447.8|16327.8|10
1641584150000|2022-01-07 19:35:50|16448.73|16328.73|16450.65|16330.65|16450.9|16330.9|16448.73|16328.73|10
1641584160000|2022-01-07 19:36:00|16451.7|16331.7|16456.13|16336.13|16456.13|16336.13|16451.67|16331.67|10
1641584170000|2022-01-07 19:36:10|16457.29|16337.29|16460.29|16340.29|16460.49|16340.49|16457.29|16337.29|10
1641584180000|2022-01-07 19:36:20|16460.56|16340.56|16461.62|16341.62|16461.7|16341.7|16460.56|16340.56|10
1641584190000|2022-01-07 19:36:30|16460.9|16340.9|16460.18|16340.18|16460.9|16340.9|16459.87|16339.87|9
1641584200000|2022-01-07 19:36:40|16460.67|16340.67|16459.4|16339.4|16461.06|16341.06|16459.22|16339.22|10
1641584210000|2022-01-07 19:36:50|16459.29|16339.29|16462.29|16342.29|16462.29|16342.29|16459.29|16339.29|9
1641584220000|2022-01-07 19:37:00|16462.9|16342.9|16464.79|16344.79|16464.79|16344.79|16462.76|16342.76|10
1641584230000|2022-01-07 19:37:10|16465.21|16345.21|16467.62|16347.62|16468.55|16348.55|16465.21|16345.21|10
1641584240000|2022-01-07 19:37:20|16468.14|16348.14|16468.8|16348.8|16469.14|16349.14|16468.14|16348.14|10
1641584250000|2022-01-07 19:37:30|16468.54|16348.54|16466.52|16346.52|16469.94|16349.94|16466.52|16346.52|8
1641584260000|2022-01-07 19:37:40|16466.45|16346.45|16467|16347|16467.21|16347.21|16466.32|16346.32|9
1641584270000|2022-01-07 19:37:50|16467.09|16347.09|16466.81|16346.81|16467.36|16347.36|16466.43|16346.43|10
1641584280000|2022-01-07 19:38:00|16467.02|16347.02|16465.32|16345.32|16467.21|16347.21|16465.32|16345.32|10
1641584290000|2022-01-07 19:38:10|16464.3|16344.3|16465.2|16345.2|16465.21|16345.21|16463.76|16343.76|10
1641584300000|2022-01-07 19:38:20|16465.43|16345.43|16467.55|16347.55|16467.73|16347.73|16465.43|16345.43|10
1641584310000|2022-01-07 19:38:30|16467.86|16347.86|16467.64|16347.64|16468.03|16348.03|16467.54|16347.54|10
1641584320000|2022-01-07 19:38:40|16467.89|16347.89|16467.8|16347.8|16468.09|16348.09|16467.78|16347.78|10
1641584330000|2022-01-07 19:38:50|16467.6|16347.6|16467.46|16347.46|16467.6|16347.6|16467.19|16347.19|10
1641584340000|2022-01-07 19:39:00|16467.29|16347.29|16468.17|16348.17|16468.17|16348.17|16467.24|16347.24|9
1641584350000|2022-01-07 19:39:10|16468.78|16348.78|16470.9|16350.9|16470.9|16350.9|16468.78|16348.78|9
1641584360000|2022-01-07 19:39:20|16470.65|16350.65|16472.72|16352.72|16473.07|16353.07|16470.65|16350.65|10
1641584370000|2022-01-07 19:39:30|16473.12|16353.12|16472.91|16352.91|16473.24|16353.24|16472.91|16352.91|9
1641584380000|2022-01-07 19:39:40|16472.7|16352.7|16473.7|16353.7|16473.7|16353.7|16472.34|16352.34|10
1641584390000|2022-01-07 19:39:50|16473.05|16353.05|16475.09|16355.09|16475.18|16355.18|16473.05|16353.05|10
1641584400000|2022-01-07 19:40:00|16475.39|16355.39|16478.47|16358.47|16478.47|16358.47|16475.36|16355.36|10
1641584410000|2022-01-07 19:40:10|16478.89|16358.89|16478.54|16358.54|16479.49|16359.49|16478.54|16358.54|10
1641584420000|2022-01-07 19:40:20|16478.5|16358.5|16477.37|16357.37|16478.71|16358.71|16477.37|16357.37|10
1641584430000|2022-01-07 19:40:30|16477.32|16357.32|16476.06|16356.06|16477.32|16357.32|16476.06|16356.06|10
1641584440000|2022-01-07 19:40:40|16475.84|16355.84|16476.07|16356.07|16476.45|16356.45|16475.84|16355.84|10
1641584450000|2022-01-07 19:40:50|16475.87|16355.87|16474.98|16354.98|16476.34|16356.34|16474.98|16354.98|9
1641584460000|2022-01-07 19:41:00|16474.41|16354.41|16473.09|16353.09|16474.42|16354.42|16473.09|16353.09|9
1641584470000|2022-01-07 19:41:10|16473.32|16353.32|16474.17|16354.17|16474.19|16354.19|16473.29|16353.29|9
1641584480000|2022-01-07 19:41:20|16474.48|16354.48|16475.47|16355.47|16475.47|16355.47|16474.45|16354.45|9
1641584490000|2022-01-07 19:41:30|16476.37|16356.37|16477.41|16357.41|16477.41|16357.41|16476.21|16356.21|10
1641584500000|2022-01-07 19:41:40|16476.98|16356.98|16472.27|16352.27|16477.07|16357.07|16472.27|16352.27|10
1641584510000|2022-01-07 19:41:50|16470.95|16350.95|16466.52|16346.52|16470.95|16350.95|16466.47|16346.47|10
1641584520000|2022-01-07 19:42:00|16466.02|16346.02|16465.13|16345.13|16466.02|16346.02|16464.82|16344.82|10
1641584530000|2022-01-07 19:42:10|16465.32|16345.32|16468.37|16348.37|16468.45|16348.45|16465.32|16345.32|9
1641584540000|2022-01-07 19:42:20|16468.52|16348.52|16471.29|16351.29|16471.29|16351.29|16468.52|16348.52|10
1641584550000|2022-01-07 19:42:30|16471.53|16351.53|16475.68|16355.68|16475.68|16355.68|16471.53|16351.53|10
1641584560000|2022-01-07 19:42:40|16475.85|16355.85|16478.07|16358.07|16478.07|16358.07|16475.85|16355.85|10
1641584570000|2022-01-07 19:42:50|16478.01|16358.01|16480.18|16360.18|16480.4|16360.4|16478.01|16358.01|9
1641584580000|2022-01-07 19:43:00|16480.24|16360.24|16482.43|16362.43|16482.43|16362.43|16480.15|16360.15|9
1641584590000|2022-01-07 19:43:10|16482.44|16362.44|16480.79|16360.79|16483.28|16363.28|16480.79|16360.79|9
1641584600000|2022-01-07 19:43:20|16480.72|16360.72|16478.56|16358.56|16480.72|16360.72|16478.56|16358.56|10
1641584610000|2022-01-07 19:43:30|16478.26|16358.26|16473.91|16353.91|16478.37|16358.37|16473.91|16353.91|10
1641584620000|2022-01-07 19:43:40|16474.06|16354.06|16473.97|16353.97|16474.06|16354.06|16473.3|16353.3|9
1641584630000|2022-01-07 19:43:50|16474.29|16354.29|16472.11|16352.11|16475.78|16355.78|16472.11|16352.11|10
1641584640000|2022-01-07 19:44:00|16470.33|16350.33|16470.53|16350.53|16471.09|16351.09|16469.84|16349.84|10
1641584650000|2022-01-07 19:44:10|16470.16|16350.16|16471.77|16351.77|16471.77|16351.77|16469.92|16349.92|10
1641584660000|2022-01-07 19:44:20|16471.98|16351.98|16473.35|16353.35|16473.51|16353.51|16471.98|16351.98|10
1641584670000|2022-01-07 19:44:30|16473.25|16353.25|16473.76|16353.76|16474.05|16354.05|16472.77|16352.77|10
1641584680000|2022-01-07 19:44:40|16473.89|16353.89|16477.94|16357.94|16477.94|16357.94|16473.89|16353.89|10
1641584690000|2022-01-07 19:44:50|16477.52|16357.52|16478.96|16358.96|16479|16359|16477.52|16357.52|9
1641584700000|2022-01-07 19:45:00|16478.9|16358.9|16480.1|16360.1|16480.11|16360.11|16478.59|16358.59|10
1641584710000|2022-01-07 19:45:10|16480.07|16360.07|16481.75|16361.75|16481.76|16361.76|16480.07|16360.07|10
1641584720000|2022-01-07 19:45:20|16481.9|16361.9|16482.21|16362.21|16482.24|16362.24|16481.57|16361.57|10
1641584730000|2022-01-07 19:45:30|16481.93|16361.93|16484.51|16364.51|16484.51|16364.51|16481.78|16361.78|10
1641584740000|2022-01-07 19:45:40|16485.05|16365.05|16481.47|16361.47|16485.05|16365.05|16481.41|16361.41|10
1641584750000|2022-01-07 19:45:50|16480.63|16360.63|16477.02|16357.02|16480.63|16360.63|16477.02|16357.02|10
1641584760000|2022-01-07 19:46:00|16476.98|16356.98|16474.46|16354.46|16477|16357|16474.37|16354.37|9
1641584770000|2022-01-07 19:46:10|16474.47|16354.47|16467.01|16347.01|16474.47|16354.47|16467.01|16347.01|10
1641584780000|2022-01-07 19:46:20|16466.76|16346.76|16467.13|16347.13|16467.13|16347.13|16466.37|16346.37|10
1641584790000|2022-01-07 19:46:30|16467.32|16347.32|16468.18|16348.18|16468.18|16348.18|16467.3|16347.3|10
1641584800000|2022-01-07 19:46:40|16468.16|16348.16|16468.31|16348.31|16468.51|16348.51|16467.83|16347.83|10
1641584810000|2022-01-07 19:46:50|16467.96|16347.96|16465|16345|16467.96|16347.96|16465|16345|10
1641584820000|2022-01-07 19:47:00|16464.76|16344.76|16461.5|16341.5|16464.76|16344.76|16461.5|16341.5|10
1641584830000|2022-01-07 19:47:10|16460.94|16340.94|16462.2|16342.2|16462.55|16342.55|16460.94|16340.94|10
1641584840000|2022-01-07 19:47:20|16462.82|16342.82|16463.62|16343.62|16464.67|16344.67|16462.82|16342.82|9
1641584850000|2022-01-07 19:47:30|16463.46|16343.46|16463.36|16343.36|16464.08|16344.08|16463.36|16343.36|10
1641584860000|2022-01-07 19:47:40|16463.2|16343.2|16462.09|16342.09|16463.2|16343.2|16461.2|16341.2|9
1641584870000|2022-01-07 19:47:50|16462.34|16342.34|16463.43|16343.43|16463.43|16343.43|16462.17|16342.17|10
1641584880000|2022-01-07 19:48:00|16463.78|16343.78|16467.18|16347.18|16467.18|16347.18|16463.78|16343.78|10
1641584890000|2022-01-07 19:48:10|16467.72|16347.72|16469.66|16349.66|16469.66|16349.66|16467.72|16347.72|10
1641584900000|2022-01-07 19:48:20|16471.13|16351.13|16474.17|16354.17|16474.17|16354.17|16471.05|16351.05|8
1641584910000|2022-01-07 19:48:30|16475.09|16355.09|16484.7|16364.7|16484.7|16364.7|16475.09|16355.09|10
1641584920000|2022-01-07 19:48:40|16485.36|16365.36|16492.72|16372.72|16492.72|16372.72|16485.36|16365.36|10
1641584930000|2022-01-07 19:48:50|16497.39|16377.39|16511.24|16391.24|16511.24|16391.24|16497.39|16377.39|10
1641584940000|2022-01-07 19:49:00|16513.5|16393.5|16515.41|16395.41|16516.36|16396.36|16513.5|16393.5|10
1641584950000|2022-01-07 19:49:10|16513.79|16393.79|16511.57|16391.57|16514.09|16394.09|16511.44|16391.44|10
1641584960000|2022-01-07 19:49:20|16511.12|16391.12|16506.19|16386.19|16511.12|16391.12|16506.19|16386.19|10
1641584970000|2022-01-07 19:49:30|16505.3|16385.3|16507.76|16387.76|16507.88|16387.88|16504.76|16384.76|10
1641584980000|2022-01-07 19:49:40|16508.49|16388.49|16508.45|16388.45|16508.66|16388.66|16508.01|16388.01|10
1641584990000|2022-01-07 19:49:50|16508.27|16388.27|16508.53|16388.53|16508.74|16388.74|16508.07|16388.07|10
1641585000000|2022-01-07 19:50:00|16508.36|16388.36|16506.07|16386.07|16508.41|16388.41|16505.32|16385.32|10
1641585010000|2022-01-07 19:50:10|16506.81|16386.81|16506.56|16386.56|16506.86|16386.86|16505.56|16385.56|10
1641585020000|2022-01-07 19:50:20|16506.59|16386.59|16506.57|16386.57|16506.79|16386.79|16505.95|16385.95|10
1641585030000|2022-01-07 19:50:30|16506.29|16386.29|16509.44|16389.44|16509.88|16389.88|16506.29|16386.29|10
1641585040000|2022-01-07 19:50:40|16509.39|16389.39|16505.79|16385.79|16509.39|16389.39|16505.31|16385.31|10
1641585050000|2022-01-07 19:50:50|16505.7|16385.7|16503.02|16383.02|16505.7|16385.7|16503.02|16383.02|10
1641585060000|2022-01-07 19:51:00|16502.03|16382.03|16501.61|16381.61|16502.13|16382.13|16501.49|16381.49|9
1641585070000|2022-01-07 19:51:10|16502.76|16382.76|16504.37|16384.37|16504.58|16384.58|16502.76|16382.76|10
1641585080000|2022-01-07 19:51:20|16504.46|16384.46|16502.78|16382.78|16504.81|16384.81|16502.41|16382.41|10
1641585090000|2022-01-07 19:51:30|16501.71|16381.71|16495.79|16375.79|16501.71|16381.71|16495.79|16375.79|9
1641585100000|2022-01-07 19:51:40|16495.16|16375.16|16490.94|16370.94|16495.16|16375.16|16490.94|16370.94|10
1641585110000|2022-01-07 19:51:50|16491.15|16371.15|16490.17|16370.17|16491.15|16371.15|16490.17|16370.17|9
1641585120000|2022-01-07 19:52:00|16489.93|16369.93|16488.39|16368.39|16489.93|16369.93|16487.04|16367.04|10
1641585130000|2022-01-07 19:52:10|16488.36|16368.36|16486.24|16366.24|16488.36|16368.36|16486.24|16366.24|10
1641585140000|2022-01-07 19:52:20|16485.63|16365.63|16483.08|16363.08|16485.63|16365.63|16483.08|16363.08|10
1641585150000|2022-01-07 19:52:30|16483.17|16363.17|16483.79|16363.79|16483.8|16363.8|16483.17|16363.17|9
1641585160000|2022-01-07 19:52:40|16484.1|16364.1|16484.86|16364.86|16485.67|16365.67|16484.1|16364.1|9
1641585170000|2022-01-07 19:52:50|16484.85|16364.85|16485|16365|16485.21|16365.21|16484.67|16364.67|10
1641585180000|2022-01-07 19:53:00|16484.86|16364.86|16487.05|16367.05|16487.05|16367.05|16484.86|16364.86|8
1641585190000|2022-01-07 19:53:10|16488.01|16368.01|16490.64|16370.64|16490.64|16370.64|16488.01|16368.01|10
1641585200000|2022-01-07 19:53:20|16491.41|16371.41|16492.89|16372.89|16492.89|16372.89|16491.41|16371.41|10
1641585210000|2022-01-07 19:53:30|16492.93|16372.93|16495.75|16375.75|16495.75|16375.75|16492.93|16372.93|10
1641585220000|2022-01-07 19:53:40|16495.87|16375.87|16495.1|16375.1|16496.43|16376.43|16495.1|16375.1|10
1641585230000|2022-01-07 19:53:50|16494.76|16374.76|16493.24|16373.24|16494.76|16374.76|16492.75|16372.75|10
1641585240000|2022-01-07 19:54:00|16492.94|16372.94|16493.98|16373.98|16494|16374|16492.94|16372.94|8
1641585250000|2022-01-07 19:54:10|16494.07|16374.07|16492.98|16372.98|16494.07|16374.07|16492.98|16372.98|10
1641585260000|2022-01-07 19:54:20|16492.63|16372.63|16492.61|16372.61|16492.82|16372.82|16492.28|16372.28|10
1641585270000|2022-01-07 19:54:30|16493|16373|16494.55|16374.55|16494.68|16374.68|16492.11|16372.11|10
1641585280000|2022-01-07 19:54:40|16494.71|16374.71|16499.06|16379.06|16499.06|16379.06|16494.45|16374.45|10
1641585290000|2022-01-07 19:54:50|16500.22|16380.22|16505.48|16385.48|16505.48|16385.48|16500.22|16380.22|10
1641585300000|2022-01-07 19:55:00|16505.53|16385.53|16505.35|16385.35|16505.81|16385.81|16505.3|16385.3|10
1641585310000|2022-01-07 19:55:10|16505.81|16385.81|16509.29|16389.29|16509.29|16389.29|16505.81|16385.81|9
1641585320000|2022-01-07 19:55:20|16510.4|16390.4|16513.12|16393.12|16513.12|16393.12|16510.4|16390.4|9
1641585330000|2022-01-07 19:55:30|16512.77|16392.77|16512.63|16392.63|16514.25|16394.25|16512.43|16392.43|10
1641585340000|2022-01-07 19:55:40|16513.57|16393.57|16512.71|16392.71|16513.57|16393.57|16512.71|16392.71|10
1641585350000|2022-01-07 19:55:50|16512.7|16392.7|16512.69|16392.69|16512.81|16392.81|16512.48|16392.48|10
1641585360000|2022-01-07 19:56:00|16513|16393|16513.63|16393.63|16513.95|16393.95|16512.97|16392.97|10
1641585370000|2022-01-07 19:56:10|16513.45|16393.45|16514.56|16394.56|16514.63|16394.63|16513.45|16393.45|10
1641585380000|2022-01-07 19:56:20|16514.73|16394.73|16513.73|16393.73|16515.08|16395.08|16513.45|16393.45|10
1641585390000|2022-01-07 19:56:30|16513.27|16393.27|16511.91|16391.91|16513.32|16393.32|16511.79|16391.79|9
1641585400000|2022-01-07 19:56:40|16511.92|16391.92|16511.29|16391.29|16512.4|16392.4|16511.27|16391.27|10
1641585410000|2022-01-07 19:56:50|16511.2|16391.2|16500.71|16380.71|16511.2|16391.2|16500.71|16380.71|10
1641585420000|2022-01-07 19:57:00|16502.24|16382.24|16494.48|16374.48|16502.24|16382.24|16494.48|16374.48|10
1641585430000|2022-01-07 19:57:10|16493.02|16373.02|16493.23|16373.23|16493.23|16373.23|16492.27|16372.27|10
1641585440000|2022-01-07 19:57:20|16492.53|16372.53|16495.45|16375.45|16495.45|16375.45|16492.53|16372.53|10
1641585450000|2022-01-07 19:57:30|16497.47|16377.47|16496.77|16376.77|16497.55|16377.55|16496.77|16376.77|10
1641585460000|2022-01-07 19:57:40|16496.76|16376.76|16498.03|16378.03|16498.43|16378.43|16496.39|16376.39|10
1641585470000|2022-01-07 19:57:50|16498.1|16378.1|16498.96|16378.96|16498.96|16378.96|16498.1|16378.1|9
1641585480000|2022-01-07 19:58:00|16499.04|16379.04|16502.21|16382.21|16502.21|16382.21|16499.04|16379.04|9
1641585490000|2022-01-07 19:58:10|16502.43|16382.43|16500.86|16380.86|16502.46|16382.46|16500.86|16380.86|9
1641585500000|2022-01-07 19:58:20|16501.14|16381.14|16505.13|16385.13|16505.2|16385.2|16501.14|16381.14|10
1641585510000|2022-01-07 19:58:30|16505.09|16385.09|16504.1|16384.1|16505.28|16385.28|16504.1|16384.1|9
1641585520000|2022-01-07 19:58:40|16504.67|16384.67|16505.1|16385.1|16505.1|16385.1|16503.96|16383.96|10
1641585530000|2022-01-07 19:58:50|16505.2|16385.2|16506.7|16386.7|16506.7|16386.7|16505.2|16385.2|9
1641585540000|2022-01-07 19:59:00|16506.64|16386.64|16506.91|16386.91|16507.35|16387.35|16506.64|16386.64|10
1641585550000|2022-01-07 19:59:10|16506.94|16386.94|16507.26|16387.26|16507.41|16387.41|16506.85|16386.85|10
1641585560000|2022-01-07 19:59:20|16507.21|16387.21|16505.72|16385.72|16507.21|16387.21|16505.45|16385.45|10
1641585570000|2022-01-07 19:59:30|16505.59|16385.59|16504.35|16384.35|16505.65|16385.65|16504.35|16384.35|7
1641585580000|2022-01-07 19:59:40|16504.27|16384.27|16502.94|16382.94|16504.32|16384.32|16502.74|16382.74|9
1641585590000|2022-01-07 19:59:50|16502.52|16382.52|16501.59|16381.59|16503.29|16383.29|16501.27|16381.27|9
1641585600000|2022-01-07 20:00:00|16501.64|16381.64|16500.04|16380.04|16501.64|16381.64|16499.74|16379.74|10
1641585610000|2022-01-07 20:00:10|16501.12|16381.12|16504.34|16384.34|16504.87|16384.87|16500.47|16380.47|10
1641585620000|2022-01-07 20:00:20|16506.67|16386.67|16507.98|16387.98|16508.42|16388.42|16506.67|16386.67|10
1641585630000|2022-01-07 20:00:30|16507.85|16387.85|16510.8|16390.8|16510.8|16390.8|16507.52|16387.52|10
1641585640000|2022-01-07 20:00:40|16511.23|16391.23|16513.46|16393.46|16513.46|16393.46|16511.23|16391.23|10
1641585650000|2022-01-07 20:00:50|16513.35|16393.35|16514|16394|16514|16394|16513.25|16393.25|10
1641585660000|2022-01-07 20:01:00|16514.12|16394.12|16517.1|16397.1|16517.1|16397.1|16514|16394|10
1641585670000|2022-01-07 20:01:10|16517.19|16397.19|16517.35|16397.35|16517.35|16397.35|16516.76|16396.76|9
1641585680000|2022-01-07 20:01:20|16517.51|16397.51|16519.05|16399.05|16519.05|16399.05|16517.51|16397.51|10
1641585690000|2022-01-07 20:01:30|16518.5|16398.5|16523.37|16403.37|16523.37|16403.37|16518.5|16398.5|10
1641585700000|2022-01-07 20:01:40|16523.74|16403.74|16526.56|16406.56|16526.56|16406.56|16523.74|16403.74|9
1641585710000|2022-01-07 20:01:50|16528.33|16408.33|16528.3|16408.3|16529|16409|16528.26|16408.26|9
1641585720000|2022-01-07 20:02:00|16528.33|16408.33|16528.77|16408.77|16529.17|16409.17|16528.33|16408.33|10
1641585730000|2022-01-07 20:02:10|16528.82|16408.82|16529.15|16409.15|16529.68|16409.68|16528.64|16408.64|10
1641585740000|2022-01-07 20:02:20|16528.99|16408.99|16527.32|16407.32|16528.99|16408.99|16527.32|16407.32|10
1641585750000|2022-01-07 20:02:30|16528.26|16408.26|16529.11|16409.11|16529.11|16409.11|16527.99|16407.99|8
1641585760000|2022-01-07 20:02:40|16529.21|16409.21|16529.6|16409.6|16529.67|16409.67|16529.21|16409.21|10
1641585770000|2022-01-07 20:02:50|16529.71|16409.71|16530.3|16410.3|16530.3|16410.3|16529.28|16409.28|9
1641585780000|2022-01-07 20:03:00|16530.25|16410.25|16529.62|16409.62|16531.93|16411.93|16529.44|16409.44|10
1641585790000|2022-01-07 20:03:10|16531.19|16411.19|16534.11|16414.11|16534.8|16414.8|16531.19|16411.19|10
1641585800000|2022-01-07 20:03:20|16533.81|16413.81|16537.12|16417.12|16537.12|16417.12|16533.73|16413.73|10
1641585810000|2022-01-07 20:03:30|16537.19|16417.19|16541.86|16421.86|16541.86|16421.86|16537.19|16417.19|10
1641585820000|2022-01-07 20:03:40|16542.51|16422.51|16543.59|16423.59|16543.59|16423.59|16542.51|16422.51|9
1641585830000|2022-01-07 20:03:50|16544.05|16424.05|16548.16|16428.16|16548.22|16428.22|16544.05|16424.05|10
1641585840000|2022-01-07 20:04:00|16548.62|16428.62|16548.2|16428.2|16549.14|16429.14|16548.2|16428.2|10
1641585850000|2022-01-07 20:04:10|16549.47|16429.47|16548.64|16428.64|16549.47|16429.47|16548.42|16428.42|10
1641585860000|2022-01-07 20:04:20|16549.68|16429.68|16552.77|16432.77|16552.77|16432.77|16549.68|16429.68|10
1641585870000|2022-01-07 20:04:30|16553.62|16433.62|16553.45|16433.45|16553.67|16433.67|16553.17|16433.17|10
1641585880000|2022-01-07 20:04:40|16552.92|16432.92|16553.43|16433.43|16553.43|16433.43|16552.54|16432.54|10
1641585890000|2022-01-07 20:04:50|16554.23|16434.23|16552.84|16432.84|16554.23|16434.23|16552.71|16432.71|10
1641585900000|2022-01-07 20:05:00|16552.89|16432.89|16550.69|16430.69|16552.89|16432.89|16550.31|16430.31|10
1641585910000|2022-01-07 20:05:10|16551.64|16431.64|16551.67|16431.67|16551.83|16431.83|16551.31|16431.31|10
1641585920000|2022-01-07 20:05:20|16551.7|16431.7|16550.75|16430.75|16551.92|16431.92|16550.71|16430.71|9
1641585930000|2022-01-07 20:05:30|16551.03|16431.03|16552.35|16432.35|16552.35|16432.35|16550.65|16430.65|9
1641585940000|2022-01-07 20:05:40|16552.92|16432.92|16554.57|16434.57|16554.57|16434.57|16552.72|16432.72|10
1641585950000|2022-01-07 20:05:50|16554.29|16434.29|16551.65|16431.65|16554.29|16434.29|16551.65|16431.65|10
1641585960000|2022-01-07 20:06:00|16551.3|16431.3|16544.75|16424.75|16551.3|16431.3|16544.75|16424.75|10
1641585970000|2022-01-07 20:06:10|16543.73|16423.73|16540.7|16420.7|16543.73|16423.73|16540.7|16420.7|10
1641585980000|2022-01-07 20:06:20|16541.07|16421.07|16546.8|16426.8|16546.8|16426.8|16541.07|16421.07|10
1641585990000|2022-01-07 20:06:30|16546.42|16426.42|16548.77|16428.77|16548.77|16428.77|16546.42|16426.42|10
1641586000000|2022-01-07 20:06:40|16548.81|16428.81|16552.18|16432.18|16552.19|16432.19|16548.81|16428.81|10
1641586010000|2022-01-07 20:06:50|16552.09|16432.09|16554.9|16434.9|16554.92|16434.92|16552.09|16432.09|10
1641586020000|2022-01-07 20:07:00|16554.55|16434.55|16554.1|16434.1|16554.55|16434.55|16553.76|16433.76|9
1641586030000|2022-01-07 20:07:10|16554.14|16434.14|16554.2|16434.2|16554.55|16434.55|16554.07|16434.07|9
1641586040000|2022-01-07 20:07:20|16554.72|16434.72|16556.48|16436.48|16556.5|16436.5|16554.72|16434.72|10
1641586050000|2022-01-07 20:07:30|16556.56|16436.56|16557.6|16437.6|16558|16438|16556.56|16436.56|10
1641586060000|2022-01-07 20:07:40|16558.31|16438.31|16556.79|16436.79|16558.36|16438.36|16556.67|16436.67|10
1641586070000|2022-01-07 20:07:50|16557.3|16437.3|16559.74|16439.74|16559.74|16439.74|16556.73|16436.73|9
1641586080000|2022-01-07 20:08:00|16559.49|16439.49|16559.64|16439.64|16560.42|16440.42|16559.39|16439.39|9
1641586090000|2022-01-07 20:08:10|16559.7|16439.7|16558.3|16438.3|16560|16440|16558.29|16438.29|10
1641586100000|2022-01-07 20:08:20|16558.46|16438.46|16556.83|16436.83|16558.46|16438.46|16556.64|16436.64|10
1641586110000|2022-01-07 20:08:30|16556.7|16436.7|16552|16432|16556.7|16436.7|16552|16432|10
1641586120000|2022-01-07 20:08:40|16551.68|16431.68|16546.45|16426.45|16551.86|16431.86|16546.38|16426.38|10
1641586130000|2022-01-07 20:08:50|16546.52|16426.52|16541.55|16421.55|16546.52|16426.52|16541.55|16421.55|10
1641586140000|2022-01-07 20:09:00|16541.47|16421.47|16539.81|16419.81|16542.13|16422.13|16539.81|16419.81|10
1641586150000|2022-01-07 20:09:10|16539.85|16419.85|16537.62|16417.62|16539.85|16419.85|16537.62|16417.62|10
1641586160000|2022-01-07 20:09:20|16537.43|16417.43|16537.49|16417.49|16537.49|16417.49|16536.82|16416.82|10
1641586170000|2022-01-07 20:09:30|16537.52|16417.52|16537.54|16417.54|16538.41|16418.41|16537.52|16417.52|10
1641586180000|2022-01-07 20:09:40|16537.2|16417.2|16537.05|16417.05|16537.32|16417.32|16535.81|16415.81|10
1641586190000|2022-01-07 20:09:50|16537.06|16417.06|16536.87|16416.87|16537.08|16417.08|16536.78|16416.78|9
1641586200000|2022-01-07 20:10:00|16536.61|16416.61|16535.32|16415.32|16537.22|16417.22|16535.32|16415.32|9
1641586210000|2022-01-07 20:10:10|16534.87|16414.87|16533.01|16413.01|16534.87|16414.87|16533.01|16413.01|10
1641586220000|2022-01-07 20:10:20|16532.61|16412.61|16527.9|16407.9|16532.61|16412.61|16527.9|16407.9|10
1641586230000|2022-01-07 20:10:30|16527.81|16407.81|16528.4|16408.4|16528.51|16408.51|16527.35|16407.35|10
1641586240000|2022-01-07 20:10:40|16528.65|16408.65|16528.44|16408.44|16528.65|16408.65|16527.85|16407.85|10
1641586250000|2022-01-07 20:10:50|16528.5|16408.5|16528.2|16408.2|16528.88|16408.88|16527.58|16407.58|10
1641586260000|2022-01-07 20:11:00|16527.88|16407.88|16526.92|16406.92|16528.23|16408.23|16526.92|16406.92|10
1641586270000|2022-01-07 20:11:10|16526.89|16406.89|16522.51|16402.51|16526.91|16406.91|16522.51|16402.51|9
1641586280000|2022-01-07 20:11:20|16522.25|16402.25|16519.8|16399.8|16522.89|16402.89|16519.8|16399.8|9
1641586290000|2022-01-07 20:11:30|16519.16|16399.16|16518.7|16398.7|16519.16|16399.16|16517.66|16397.66|10
1641586300000|2022-01-07 20:11:40|16518.51|16398.51|16518.66|16398.66|16519.27|16399.27|16518.23|16398.23|10
1641586310000|2022-01-07 20:11:50|16518.02|16398.02|16515.58|16395.58|16518.1|16398.1|16515.58|16395.58|10
1641586320000|2022-01-07 20:12:00|16515.67|16395.67|16513.74|16393.74|16515.77|16395.77|16513.74|16393.74|10
1641586330000|2022-01-07 20:12:10|16513.63|16393.63|16513.72|16393.72|16514.05|16394.05|16513.63|16393.63|10
1641586340000|2022-01-07 20:12:20|16513.02|16393.02|16512.23|16392.23|16513.27|16393.27|16511.76|16391.76|10
1641586350000|2022-01-07 20:12:30|16510.51|16390.51|16507.81|16387.81|16510.51|16390.51|16507.81|16387.81|10
1641586360000|2022-01-07 20:12:40|16507.6|16387.6|16502.93|16382.93|16507.6|16387.6|16502.93|16382.93|9
1641586370000|2022-01-07 20:12:50|16502.68|16382.68|16498.32|16378.32|16502.68|16382.68|16498.32|16378.32|10
1641586380000|2022-01-07 20:13:00|16498.03|16378.03|16497.75|16377.75|16498.21|16378.21|16497.53|16377.53|9
1641586390000|2022-01-07 20:13:10|16497.71|16377.71|16498.85|16378.85|16499.07|16379.07|16497.71|16377.71|9
1641586400000|2022-01-07 20:13:20|16498.68|16378.68|16494.87|16374.87|16498.7|16378.7|16494.87|16374.87|10
1641586410000|2022-01-07 20:13:30|16494.34|16374.34|16489.35|16369.35|16494.57|16374.57|16489.35|16369.35|10
1641586420000|2022-01-07 20:13:40|16488.3|16368.3|16484.95|16364.95|16488.3|16368.3|16484.95|16364.95|9
1641586430000|2022-01-07 20:13:50|16484.99|16364.99|16480.42|16360.42|16484.99|16364.99|16480.42|16360.42|10
1641586440000|2022-01-07 20:14:00|16480.6|16360.6|16478.7|16358.7|16480.65|16360.65|16478.7|16358.7|10
1641586450000|2022-01-07 20:14:10|16479.33|16359.33|16480.34|16360.34|16480.38|16360.38|16479.33|16359.33|10
1641586460000|2022-01-07 20:14:20|16478.48|16358.48|16478.37|16358.37|16478.48|16358.48|16477.78|16357.78|10
1641586470000|2022-01-07 20:14:30|16478.51|16358.51|16475.65|16355.65|16478.51|16358.51|16475.65|16355.65|10
1641586480000|2022-01-07 20:14:40|16475.21|16355.21|16465.67|16345.67|16475.21|16355.21|16465.67|16345.67|10
1641586490000|2022-01-07 20:14:50|16464.96|16344.96|16462.41|16342.41|16465.92|16345.92|16462.41|16342.41|10
1641586500000|2022-01-07 20:15:00|16462.92|16342.92|16459.76|16339.76|16462.92|16342.92|16459.76|16339.76|10
1641586510000|2022-01-07 20:15:10|16459.34|16339.34|16459.54|16339.54|16459.54|16339.54|16458.79|16338.79|10
1641586520000|2022-01-07 20:15:20|16459.56|16339.56|16465.62|16345.62|16465.62|16345.62|16459.56|16339.56|10
1641586530000|2022-01-07 20:15:30|16467.02|16347.02|16467.74|16347.74|16467.95|16347.95|16466.86|16346.86|10
1641586540000|2022-01-07 20:15:40|16467|16347|16466.49|16346.49|16468.51|16348.51|16466.49|16346.49|10
1641586550000|2022-01-07 20:15:50|16465.89|16345.89|16459.29|16339.29|16465.89|16345.89|16459.29|16339.29|10
1641586560000|2022-01-07 20:16:00|16458.36|16338.36|16453.15|16333.15|16458.36|16338.36|16452.85|16332.85|10
1641586570000|2022-01-07 20:16:10|16453.19|16333.19|16447.77|16327.77|16453.19|16333.19|16447.37|16327.37|10
1641586580000|2022-01-07 20:16:20|16446.34|16326.34|16442.68|16322.68|16446.94|16326.94|16442.68|16322.68|9
1641586590000|2022-01-07 20:16:30|16442.37|16322.37|16440.43|16320.43|16442.37|16322.37|16439.9|16319.9|10
1641586600000|2022-01-07 20:16:40|16440.93|16320.93|16441.39|16321.39|16442.52|16322.52|16440.91|16320.91|10
1641586610000|2022-01-07 20:16:50|16441.89|16321.89|16442.22|16322.22|16442.3|16322.3|16441.62|16321.62|9
1641586620000|2022-01-07 20:17:00|16441.99|16321.99|16440.03|16320.03|16442.17|16322.17|16439.87|16319.87|10
1641586630000|2022-01-07 20:17:10|16440.09|16320.09|16440.11|16320.11|16440.33|16320.33|16439.83|16319.83|10
1641586640000|2022-01-07 20:17:20|16439.71|16319.71|16439.98|16319.98|16440.05|16320.05|16439.23|16319.23|10
1641586650000|2022-01-07 20:17:30|16439.63|16319.63|16440.49|16320.49|16440.49|16320.49|16439.63|16319.63|10
1641586660000|2022-01-07 20:17:40|16439.04|16319.04|16435.68|16315.68|16439.04|16319.04|16435.68|16315.68|10
1641586670000|2022-01-07 20:17:50|16435.01|16315.01|16433.03|16313.03|16435.01|16315.01|16432.11|16312.11|10
1641586680000|2022-01-07 20:18:00|16433.48|16313.48|16435.86|16315.86|16435.86|16315.86|16433.16|16313.16|10
1641586690000|2022-01-07 20:18:10|16435.71|16315.71|16439.9|16319.9|16439.9|16319.9|16435.71|16315.71|9
1641586700000|2022-01-07 20:18:20|16439.38|16319.38|16438.4|16318.4|16439.89|16319.89|16438.4|16318.4|10
1641586710000|2022-01-07 20:18:30|16438.52|16318.52|16438.87|16318.87|16439.19|16319.19|16438.52|16318.52|10
1641586720000|2022-01-07 20:18:40|16439.62|16319.62|16440.21|16320.21|16440.45|16320.45|16439.62|16319.62|10
1641586730000|2022-01-07 20:18:50|16440.34|16320.34|16441.49|16321.49|16441.88|16321.88|16440.34|16320.34|9
1641586740000|2022-01-07 20:19:00|16441.07|16321.07|16437.81|16317.81|16441.12|16321.12|16437.13|16317.13|10
1641586750000|2022-01-07 20:19:10|16437.72|16317.72|16434.56|16314.56|16437.72|16317.72|16434.34|16314.34|10
1641586760000|2022-01-07 20:19:20|16434.28|16314.28|16435.06|16315.06|16435.06|16315.06|16434.15|16314.15|10
1641586770000|2022-01-07 20:19:30|16436.06|16316.06|16437.8|16317.8|16438.01|16318.01|16436.06|16316.06|10
1641586780000|2022-01-07 20:19:40|16438.01|16318.01|16440.07|16320.07|16440.1|16320.1|16438.01|16318.01|10
1641586790000|2022-01-07 20:19:50|16439.75|16319.75|16439.03|16319.03|16440.35|16320.35|16438.96|16318.96|10
1641586800000|2022-01-07 20:20:00|16439.07|16319.07|16436.1|16316.1|16439.24|16319.24|16436.1|16316.1|10
1641586810000|2022-01-07 20:20:10|16435.86|16315.86|16434.05|16314.05|16435.86|16315.86|16433.79|16313.79|10
1641586820000|2022-01-07 20:20:20|16433.86|16313.86|16433.65|16313.65|16434.43|16314.43|16433.1|16313.1|10
1641586830000|2022-01-07 20:20:30|16433.26|16313.26|16440.12|16320.12|16440.12|16320.12|16433.26|16313.26|10
1641586840000|2022-01-07 20:20:40|16440.24|16320.24|16444.23|16324.23|16444.56|16324.56|16440.24|16320.24|10
1641586850000|2022-01-07 20:20:50|16444.37|16324.37|16448.09|16328.09|16448.09|16328.09|16444.37|16324.37|10
1641586860000|2022-01-07 20:21:00|16449.12|16329.12|16451.76|16331.76|16451.76|16331.76|16449.12|16329.12|10
1641586870000|2022-01-07 20:21:10|16451.85|16331.85|16453.64|16333.64|16453.64|16333.64|16451.71|16331.71|10
1641586880000|2022-01-07 20:21:20|16453.66|16333.66|16451.02|16331.02|16453.66|16333.66|16451.02|16331.02|10
1641586890000|2022-01-07 20:21:30|16453.01|16333.01|16456.21|16336.21|16456.21|16336.21|16452.58|16332.58|10
1641586900000|2022-01-07 20:21:40|16456.66|16336.66|16454.86|16334.86|16456.66|16336.66|16454.86|16334.86|10
1641586910000|2022-01-07 20:21:50|16453.87|16333.87|16451.6|16331.6|16453.87|16333.87|16451.6|16331.6|10
1641586920000|2022-01-07 20:22:00|16450.83|16330.83|16446.85|16326.85|16450.83|16330.83|16446.55|16326.55|10
1641586930000|2022-01-07 20:22:10|16446.6|16326.6|16446.66|16326.66|16446.69|16326.69|16445.66|16325.66|10
1641586940000|2022-01-07 20:22:20|16446.7|16326.7|16445.43|16325.43|16446.7|16326.7|16445.43|16325.43|10
1641586950000|2022-01-07 20:22:30|16445.62|16325.62|16442.56|16322.56|16445.62|16325.62|16442.56|16322.56|9
1641586960000|2022-01-07 20:22:40|16441.92|16321.92|16439.66|16319.66|16441.92|16321.92|16439.66|16319.66|9
1641586970000|2022-01-07 20:22:50|16440|16320|16438.61|16318.61|16440|16320|16438.61|16318.61|10
1641586980000|2022-01-07 20:23:00|16438.34|16318.34|16432.65|16312.65|16438.34|16318.34|16432.65|16312.65|10
1641586990000|2022-01-07 20:23:10|16432.24|16312.24|16429.14|16309.14|16432.4|16312.4|16428.83|16308.83|9
1641587000000|2022-01-07 20:23:20|16428.75|16308.75|16426.39|16306.39|16428.75|16308.75|16426.39|16306.39|10
1641587010000|2022-01-07 20:23:30|16426.18|16306.18|16425.35|16305.35|16427.39|16307.39|16425.3|16305.3|10
1641587020000|2022-01-07 20:23:40|16424.49|16304.49|16421.76|16301.76|16424.49|16304.49|16421.76|16301.76|10
1641587030000|2022-01-07 20:23:50|16422.31|16302.31|16419.84|16299.84|16422.31|16302.31|16419.84|16299.84|10
1641587040000|2022-01-07 20:24:00|16419.54|16299.54|16417.61|16297.61|16419.54|16299.54|16417.61|16297.61|10
1641587050000|2022-01-07 20:24:10|16417.57|16297.57|16414.82|16294.82|16417.57|16297.57|16414.82|16294.82|9
1641587060000|2022-01-07 20:24:20|16415.22|16295.22|16419.92|16299.92|16419.92|16299.92|16415.22|16295.22|10
1641587070000|2022-01-07 20:24:30|16420.11|16300.11|16419.72|16299.72|16420.23|16300.23|16419.72|16299.72|10
1641587080000|2022-01-07 20:24:40|16419.54|16299.54|16420.1|16300.1|16420.1|16300.1|16418|16298|10
1641587090000|2022-01-07 20:24:50|16420.78|16300.78|16421.77|16301.77|16422.05|16302.05|16420.78|16300.78|10
1641587100000|2022-01-07 20:25:00|16421.83|16301.83|16416.13|16296.13|16421.83|16301.83|16416.13|16296.13|10
1641587110000|2022-01-07 20:25:10|16415.87|16295.87|16417.61|16297.61|16417.61|16297.61|16415.84|16295.84|10
1641587120000|2022-01-07 20:25:20|16417.95|16297.95|16415.34|16295.34|16417.95|16297.95|16415.34|16295.34|10
1641587130000|2022-01-07 20:25:30|16414.98|16294.98|16412.24|16292.24|16414.98|16294.98|16411.79|16291.79|10
1641587140000|2022-01-07 20:25:40|16412.17|16292.17|16414.16|16294.16|16414.16|16294.16|16412.17|16292.17|10
1641587150000|2022-01-07 20:25:50|16413.91|16293.91|16411.36|16291.36|16413.95|16293.95|16411.25|16291.25|10
1641587160000|2022-01-07 20:26:00|16410.83|16290.83|16410.65|16290.65|16411.04|16291.04|16410.65|16290.65|10
1641587170000|2022-01-07 20:26:10|16410.54|16290.54|16410.27|16290.27|16411.37|16291.37|16409.99|16289.99|10
1641587180000|2022-01-07 20:26:20|16410.6|16290.6|16411.43|16291.43|16411.43|16291.43|16409.73|16289.73|10
1641587190000|2022-01-07 20:26:30|16412.39|16292.39|16413.22|16293.22|16413.22|16293.22|16412.39|16292.39|8
1641587200000|2022-01-07 20:26:40|16413|16293|16412.44|16292.44|16413.24|16293.24|16412.44|16292.44|10
1641587210000|2022-01-07 20:26:50|16412.36|16292.36|16407.7|16287.7|16412.48|16292.48|16407.31|16287.31|10
1641587220000|2022-01-07 20:27:00|16407.93|16287.93|16407.97|16287.97|16408.55|16288.55|16407.55|16287.55|10
1641587230000|2022-01-07 20:27:10|16407.63|16287.63|16411.14|16291.14|16411.14|16291.14|16407.63|16287.63|10
1641587240000|2022-01-07 20:27:20|16410.67|16290.67|16413.44|16293.44|16413.58|16293.58|16410.67|16290.67|9
1641587250000|2022-01-07 20:27:30|16413.05|16293.05|16420.51|16300.51|16420.51|16300.51|16413.05|16293.05|10
1641587260000|2022-01-07 20:27:40|16421.57|16301.57|16426.97|16306.97|16426.97|16306.97|16421.57|16301.57|10
1641587270000|2022-01-07 20:27:50|16428.29|16308.29|16429.97|16309.97|16430.5|16310.5|16428.29|16308.29|10
1641587280000|2022-01-07 20:28:00|16430.37|16310.37|16429.14|16309.14|16430.37|16310.37|16428.84|16308.84|10
1641587290000|2022-01-07 20:28:10|16429.65|16309.65|16425.31|16305.31|16429.65|16309.65|16425.31|16305.31|10
1641587300000|2022-01-07 20:28:20|16425.28|16305.28|16419.34|16299.34|16425.28|16305.28|16419.34|16299.34|10
1641587310000|2022-01-07 20:28:30|16419.4|16299.4|16417.56|16297.56|16419.84|16299.84|16417.56|16297.56|10
1641587320000|2022-01-07 20:28:40|16417.36|16297.36|16417.96|16297.96|16417.96|16297.96|16416.76|16296.76|10
1641587330000|2022-01-07 20:28:50|16418.63|16298.63|16416.72|16296.72|16418.84|16298.84|16416.39|16296.39|10
1641587340000|2022-01-07 20:29:00|16416.68|16296.68|16416.18|16296.18|16416.79|16296.79|16415.88|16295.88|10
1641587350000|2022-01-07 20:29:10|16416.32|16296.32|16415.36|16295.36|16416.59|16296.59|16415.36|16295.36|10
1641587360000|2022-01-07 20:29:20|16414.87|16294.87|16414.7|16294.7|16415.24|16295.24|16413.9|16293.9|10
1641587370000|2022-01-07 20:29:30|16415.06|16295.06|16417.09|16297.09|16417.09|16297.09|16415.06|16295.06|10
1641587380000|2022-01-07 20:29:40|16418.44|16298.44|16423.77|16303.77|16423.77|16303.77|16418.44|16298.44|9
1641587390000|2022-01-07 20:29:50|16424.15|16304.15|16426.06|16306.06|16426.06|16306.06|16424.15|16304.15|10
1641587400000|2022-01-07 20:30:00|16426.56|16306.56|16431.65|16311.65|16431.65|16311.65|16426.56|16306.56|10
1641587410000|2022-01-07 20:30:10|16432.4|16312.4|16433.85|16313.85|16434.38|16314.38|16432.36|16312.36|10
1641587420000|2022-01-07 20:30:20|16433.74|16313.74|16437.42|16317.42|16437.42|16317.42|16433.29|16313.29|10
1641587430000|2022-01-07 20:30:30|16437.77|16317.77|16445.72|16325.72|16445.72|16325.72|16437.77|16317.77|10
1641587440000|2022-01-07 20:30:40|16446.61|16326.61|16451.57|16331.57|16451.57|16331.57|16446.59|16326.59|10
1641587450000|2022-01-07 20:30:50|16451.69|16331.69|16453.15|16333.15|16453.15|16333.15|16451.69|16331.69|9
1641587460000|2022-01-07 20:31:00|16453.09|16333.09|16454.58|16334.58|16454.58|16334.58|16453.09|16333.09|10
1641587470000|2022-01-07 20:31:10|16454.88|16334.88|16461.22|16341.22|16461.22|16341.22|16454.88|16334.88|10
1641587480000|2022-01-07 20:31:20|16461.28|16341.28|16462.63|16342.63|16462.63|16342.63|16461.28|16341.28|9
1641587490000|2022-01-07 20:31:30|16465.23|16345.23|16470.53|16350.53|16470.53|16350.53|16465.23|16345.23|10
1641587500000|2022-01-07 20:31:40|16470.94|16350.94|16475.11|16355.11|16475.11|16355.11|16470.94|16350.94|9
1641587510000|2022-01-07 20:31:50|16475.12|16355.12|16477.15|16357.15|16477.15|16357.15|16475.12|16355.12|9
1641587520000|2022-01-07 20:32:00|16477.33|16357.33|16479.73|16359.73|16479.73|16359.73|16476.74|16356.74|10
1641587530000|2022-01-07 20:32:10|16480.54|16360.54|16482.43|16362.43|16482.43|16362.43|16480.37|16360.37|10
1641587540000|2022-01-07 20:32:20|16482.84|16362.84|16485.29|16365.29|16485.31|16365.31|16482.84|16362.84|10
1641587550000|2022-01-07 20:32:30|16484.95|16364.95|16485.16|16365.16|16486.08|16366.08|16484.95|16364.95|10
1641587560000|2022-01-07 20:32:40|16484.9|16364.9|16482.05|16362.05|16484.9|16364.9|16482.05|16362.05|10
1641587570000|2022-01-07 20:32:50|16481.62|16361.62|16479.85|16359.85|16482.23|16362.23|16479.85|16359.85|9
1641587580000|2022-01-07 20:33:00|16479.97|16359.97|16478.85|16358.85|16480.58|16360.58|16478.77|16358.77|10
1641587590000|2022-01-07 20:33:10|16478.78|16358.78|16473.57|16353.57|16478.78|16358.78|16473.57|16353.57|10
1641587600000|2022-01-07 20:33:20|16472.95|16352.95|16468.13|16348.13|16472.95|16352.95|16468.13|16348.13|10
1641587610000|2022-01-07 20:33:30|16466.83|16346.83|16462.96|16342.96|16466.83|16346.83|16462.96|16342.96|10
1641587620000|2022-01-07 20:33:40|16462.4|16342.4|16461.41|16341.41|16463|16343|16461.41|16341.41|9
1641587630000|2022-01-07 20:33:50|16461.39|16341.39|16458.19|16338.19|16461.39|16341.39|16458.19|16338.19|10
1641587640000|2022-01-07 20:34:00|16457.9|16337.9|16460.58|16340.58|16460.58|16340.58|16457.9|16337.9|10
1641587650000|2022-01-07 20:34:10|16461.22|16341.22|16463.5|16343.5|16463.5|16343.5|16460.55|16340.55|10
1641587660000|2022-01-07 20:34:20|16464.17|16344.17|16468.81|16348.81|16468.81|16348.81|16464.17|16344.17|10
1641587670000|2022-01-07 20:34:30|16470.98|16350.98|16473.76|16353.76|16473.76|16353.76|16470.98|16350.98|10
1641587680000|2022-01-07 20:34:40|16474.88|16354.88|16476.8|16356.8|16477.07|16357.07|16474.88|16354.88|10
1641587690000|2022-01-07 20:34:50|16476.34|16356.34|16477.98|16357.98|16478.19|16358.19|16476.34|16356.34|10
1641587700000|2022-01-07 20:35:00|16478.24|16358.24|16478.18|16358.18|16478.24|16358.24|16477.83|16357.83|10
1641587710000|2022-01-07 20:35:10|16477.22|16357.22|16478.72|16358.72|16479.21|16359.21|16477.15|16357.15|10
1641587720000|2022-01-07 20:35:20|16478.74|16358.74|16480.13|16360.13|16480.13|16360.13|16478|16358|9
1641587730000|2022-01-07 20:35:30|16480.08|16360.08|16481.78|16361.78|16481.78|16361.78|16480.08|16360.08|10
1641587740000|2022-01-07 20:35:40|16482.03|16362.03|16482.81|16362.81|16483.91|16363.91|16482.03|16362.03|10
1641587750000|2022-01-07 20:35:50|16482.57|16362.57|16486.26|16366.26|16486.26|16366.26|16482.32|16362.32|10
1641587760000|2022-01-07 20:36:00|16486.48|16366.48|16488.72|16368.72|16488.9|16368.9|16486.48|16366.48|10
1641587770000|2022-01-07 20:36:10|16488.84|16368.84|16495.09|16375.09|16495.09|16375.09|16488.84|16368.84|10
1641587780000|2022-01-07 20:36:20|16496.22|16376.22|16499.52|16379.52|16499.62|16379.62|16495.89|16375.89|10
1641587790000|2022-01-07 20:36:30|16500.77|16380.77|16508.17|16388.17|16508.17|16388.17|16500.77|16380.77|10
1641587800000|2022-01-07 20:36:40|16508.6|16388.6|16511.13|16391.13|16511.6|16391.6|16508.6|16388.6|10
1641587810000|2022-01-07 20:36:50|16511.28|16391.28|16512.84|16392.84|16513.02|16393.02|16511.28|16391.28|10
1641587820000|2022-01-07 20:37:00|16512.68|16392.68|16513.32|16393.32|16514.34|16394.34|16512.68|16392.68|10
1641587830000|2022-01-07 20:37:10|16513.72|16393.72|16518.74|16398.74|16518.74|16398.74|16513.61|16393.61|10
1641587840000|2022-01-07 20:37:20|16518.89|16398.89|16523.64|16403.64|16523.64|16403.64|16518.89|16398.89|9
1641587850000|2022-01-07 20:37:30|16523.86|16403.86|16528.11|16408.11|16528.55|16408.55|16523.86|16403.86|9
1641587860000|2022-01-07 20:37:40|16528.18|16408.18|16529.68|16409.68|16530.05|16410.05|16528.18|16408.18|10
1641587870000|2022-01-07 20:37:50|16529.42|16409.42|16529.2|16409.2|16531.48|16411.48|16529.2|16409.2|10
1641587880000|2022-01-07 20:38:00|16528.93|16408.93|16529.06|16409.06|16529.06|16409.06|16528.03|16408.03|10
1641587890000|2022-01-07 20:38:10|16529.1|16409.1|16527.93|16407.93|16529.44|16409.44|16527.93|16407.93|10
1641587900000|2022-01-07 20:38:20|16527.78|16407.78|16526.79|16406.79|16527.78|16407.78|16526.42|16406.42|10
1641587910000|2022-01-07 20:38:30|16526.91|16406.91|16526.17|16406.17|16526.91|16406.91|16526.17|16406.17|10
1641587920000|2022-01-07 20:38:40|16525.57|16405.57|16525.19|16405.19|16525.57|16405.57|16524.78|16404.78|10
1641587930000|2022-01-07 20:38:50|16523.7|16403.7|16523.6|16403.6|16524.39|16404.39|16523.6|16403.6|10
1641587940000|2022-01-07 20:39:00|16523.27|16403.27|16520.19|16400.19|16523.27|16403.27|16520.19|16400.19|10
1641587950000|2022-01-07 20:39:10|16520.22|16400.22|16522.44|16402.44|16522.44|16402.44|16520.08|16400.08|10
1641587960000|2022-01-07 20:39:20|16522.43|16402.43|16524.5|16404.5|16524.52|16404.52|16522.43|16402.43|10
1641587970000|2022-01-07 20:39:30|16524.64|16404.64|16523.95|16403.95|16524.64|16404.64|16523.95|16403.95|10
1641587980000|2022-01-07 20:39:40|16525.06|16405.06|16525.39|16405.39|16525.39|16405.39|16524.3|16404.3|10
1641587990000|2022-01-07 20:39:50|16525.42|16405.42|16524.35|16404.35|16525.42|16405.42|16524.35|16404.35|10
1641588000000|2022-01-07 20:40:00|16524.14|16404.14|16522|16402|16524.14|16404.14|16521.83|16401.83|9
1641588010000|2022-01-07 20:40:10|16522.93|16402.93|16523.36|16403.36|16524.14|16404.14|16522.59|16402.59|10
1641588020000|2022-01-07 20:40:20|16523.54|16403.54|16524.9|16404.9|16524.9|16404.9|16523.29|16403.29|10
1641588030000|2022-01-07 20:40:30|16525.36|16405.36|16524.99|16404.99|16525.36|16405.36|16524.65|16404.65|8
1641588040000|2022-01-07 20:40:40|16525.63|16405.63|16526.78|16406.78|16527.23|16407.23|16525.22|16405.22|10
1641588050000|2022-01-07 20:40:50|16527.06|16407.06|16525.29|16405.29|16527.65|16407.65|16525.29|16405.29|10
1641588060000|2022-01-07 20:41:00|16525.28|16405.28|16519.87|16399.87|16525.28|16405.28|16519.87|16399.87|10
1641588070000|2022-01-07 20:41:10|16519.68|16399.68|16518.64|16398.64|16519.68|16399.68|16518.11|16398.11|10
1641588080000|2022-01-07 20:41:20|16519|16399|16520.9|16400.9|16520.9|16400.9|16518.77|16398.77|10
1641588090000|2022-01-07 20:41:30|16521.41|16401.41|16525.31|16405.31|16525.31|16405.31|16521.41|16401.41|10
1641588100000|2022-01-07 20:41:40|16525.23|16405.23|16518.94|16398.94|16525.4|16405.4|16518.94|16398.94|10
1641588110000|2022-01-07 20:41:50|16518.12|16398.12|16513.57|16393.57|16518.12|16398.12|16513.57|16393.57|10
1641588120000|2022-01-07 20:42:00|16512.8|16392.8|16511.78|16391.78|16513.32|16393.32|16511.1|16391.1|10
1641588130000|2022-01-07 20:42:10|16511.44|16391.44|16510.56|16390.56|16512.07|16392.07|16510.56|16390.56|10
1641588140000|2022-01-07 20:42:20|16509.97|16389.97|16501.76|16381.76|16509.97|16389.97|16501.76|16381.76|10
1641588150000|2022-01-07 20:42:30|16499.38|16379.38|16498.39|16378.39|16499.38|16379.38|16497.31|16377.31|10
1641588160000|2022-01-07 20:42:40|16498.34|16378.34|16496.09|16376.09|16498.48|16378.48|16496.09|16376.09|10
1641588170000|2022-01-07 20:42:50|16495.69|16375.69|16493.85|16373.85|16495.69|16375.69|16493.85|16373.85|10
1641588180000|2022-01-07 20:43:00|16494.23|16374.23|16495.39|16375.39|16495.39|16375.39|16494.15|16374.15|10
1641588190000|2022-01-07 20:43:10|16494.86|16374.86|16491.63|16371.63|16494.86|16374.86|16491.63|16371.63|10
1641588200000|2022-01-07 20:43:20|16490.41|16370.41|16488.58|16368.58|16490.64|16370.64|16488.58|16368.58|10
1641588210000|2022-01-07 20:43:30|16488.19|16368.19|16484.26|16364.26|16488.19|16368.19|16484.26|16364.26|10
1641588220000|2022-01-07 20:43:40|16483.8|16363.8|16484.1|16364.1|16484.1|16364.1|16483.16|16363.16|10
1641588230000|2022-01-07 20:43:50|16484.3|16364.3|16486.57|16366.57|16486.57|16366.57|16484.3|16364.3|10
1641588240000|2022-01-07 20:44:00|16486.51|16366.51|16485.97|16365.97|16486.86|16366.86|16485.78|16365.78|10
1641588250000|2022-01-07 20:44:10|16484.94|16364.94|16483.76|16363.76|16485.16|16365.16|16483.1|16363.1|10
1641588260000|2022-01-07 20:44:20|16483.67|16363.67|16486.93|16366.93|16486.93|16366.93|16483.47|16363.47|10
1641588270000|2022-01-07 20:44:30|16487.38|16367.38|16489.04|16369.04|16489.15|16369.15|16487.38|16367.38|10
1641588280000|2022-01-07 20:44:40|16488.36|16368.36|16488.89|16368.89|16488.9|16368.9|16488.36|16368.36|10
1641588290000|2022-01-07 20:44:50|16488.91|16368.91|16491.87|16371.87|16491.87|16371.87|16488.91|16368.91|10
1641588300000|2022-01-07 20:45:00|16492.14|16372.14|16497.23|16377.23|16497.65|16377.65|16492.14|16372.14|10
1641588310000|2022-01-07 20:45:10|16497.87|16377.87|16502.7|16382.7|16502.7|16382.7|16497.87|16377.87|10
1641588320000|2022-01-07 20:45:20|16503.12|16383.12|16508.14|16388.14|16508.14|16388.14|16503.12|16383.12|10
1641588330000|2022-01-07 20:45:30|16509.06|16389.06|16509.36|16389.36|16509.39|16389.39|16508.85|16388.85|9
1641588340000|2022-01-07 20:45:40|16508.75|16388.75|16506.98|16386.98|16509.03|16389.03|16506.98|16386.98|10
1641588350000|2022-01-07 20:45:50|16506.72|16386.72|16506.73|16386.73|16508.67|16388.67|16506.72|16386.72|9
1641588360000|2022-01-07 20:46:00|16506.22|16386.22|16505.76|16385.76|16506.45|16386.45|16505.76|16385.76|10
1641588370000|2022-01-07 20:46:10|16505.34|16385.34|16498.9|16378.9|16505.34|16385.34|16498.9|16378.9|10
1641588380000|2022-01-07 20:46:20|16497.94|16377.94|16493.94|16373.94|16497.94|16377.94|16493.69|16373.69|9
1641588390000|2022-01-07 20:46:30|16492.55|16372.55|16490.43|16370.43|16492.55|16372.55|16490.43|16370.43|9
1641588400000|2022-01-07 20:46:40|16490.38|16370.38|16492.05|16372.05|16492.05|16372.05|16490.28|16370.28|10
1641588410000|2022-01-07 20:46:50|16492.29|16372.29|16495.08|16375.08|16495.08|16375.08|16492.29|16372.29|9
1641588420000|2022-01-07 20:47:00|16495.63|16375.63|16497.81|16377.81|16497.81|16377.81|16495.63|16375.63|10
1641588430000|2022-01-07 20:47:10|16499.46|16379.46|16501.99|16381.99|16501.99|16381.99|16498.89|16378.89|10
1641588440000|2022-01-07 20:47:20|16502.03|16382.03|16507.82|16387.82|16507.82|16387.82|16502.03|16382.03|10
1641588450000|2022-01-07 20:47:30|16508.61|16388.61|16511.66|16391.66|16511.97|16391.97|16508.61|16388.61|10
1641588460000|2022-01-07 20:47:40|16512.83|16392.83|16514.78|16394.78|16515.04|16395.04|16512.52|16392.52|9
1641588470000|2022-01-07 20:47:50|16515.23|16395.23|16516.7|16396.7|16516.7|16396.7|16515.07|16395.07|10
1641588480000|2022-01-07 20:48:00|16518.11|16398.11|16520.27|16400.27|16520.27|16400.27|16518.11|16398.11|10
1641588490000|2022-01-07 20:48:10|16519.75|16399.75|16520.4|16400.4|16520.4|16400.4|16519.74|16399.74|10
1641588500000|2022-01-07 20:48:20|16520.24|16400.24|16523.85|16403.85|16523.85|16403.85|16520.24|16400.24|10
1641588510000|2022-01-07 20:48:30|16524.19|16404.19|16531.38|16411.38|16531.38|16411.38|16524.19|16404.19|10
1641588520000|2022-01-07 20:48:40|16532.01|16412.01|16532.59|16412.59|16533.25|16413.25|16531.57|16411.57|10
1641588530000|2022-01-07 20:48:50|16532.52|16412.52|16529.82|16409.82|16533.29|16413.29|16529.68|16409.68|10
1641588540000|2022-01-07 20:49:00|16529.38|16409.38|16528.46|16408.46|16529.71|16409.71|16528.21|16408.21|9
1641588550000|2022-01-07 20:49:10|16527.94|16407.94|16524.72|16404.72|16527.94|16407.94|16524.72|16404.72|10
1641588560000|2022-01-07 20:49:20|16525.32|16405.32|16527.05|16407.05|16527.36|16407.36|16525.32|16405.32|10
1641588570000|2022-01-07 20:49:30|16526.51|16406.51|16525.85|16405.85|16527.1|16407.1|16525.85|16405.85|9
1641588580000|2022-01-07 20:49:40|16526.99|16406.99|16532.11|16412.11|16532.11|16412.11|16526.46|16406.46|10
1641588590000|2022-01-07 20:49:50|16532.17|16412.17|16532.14|16412.14|16532.95|16412.95|16532.14|16412.14|10
1641588600000|2022-01-07 20:50:00|16532.5|16412.5|16534.09|16414.09|16534.15|16414.15|16532.45|16412.45|10
1641588610000|2022-01-07 20:50:10|16534.68|16414.68|16531.29|16411.29|16534.87|16414.87|16531.29|16411.29|10
1641588620000|2022-01-07 20:50:20|16531.17|16411.17|16527.53|16407.53|16531.17|16411.17|16527.53|16407.53|10
1641588630000|2022-01-07 20:50:30|16527.54|16407.54|16526.13|16406.13|16527.54|16407.54|16525.73|16405.73|10
1641588640000|2022-01-07 20:50:40|16526.44|16406.44|16526.35|16406.35|16526.93|16406.93|16526.16|16406.16|10
1641588650000|2022-01-07 20:50:50|16526|16406|16523.6|16403.6|16526|16406|16523.28|16403.28|10
1641588660000|2022-01-07 20:51:00|16524.24|16404.24|16530.85|16410.85|16530.85|16410.85|16524.24|16404.24|10
1641588670000|2022-01-07 20:51:10|16534.07|16414.07|16542.72|16422.72|16542.72|16422.72|16534.07|16414.07|10
1641588680000|2022-01-07 20:51:20|16542.94|16422.94|16548.01|16428.01|16548.01|16428.01|16542.39|16422.39|10
1641588690000|2022-01-07 20:51:30|16548.05|16428.05|16548.91|16428.91|16549.16|16429.16|16548.05|16428.05|8
1641588700000|2022-01-07 20:51:40|16549.24|16429.24|16550.19|16430.19|16550.19|16430.19|16547.97|16427.97|10
1641588710000|2022-01-07 20:51:50|16551.4|16431.4|16551.41|16431.41|16551.41|16431.41|16550.42|16430.42|10
1641588720000|2022-01-07 20:52:00|16551.97|16431.97|16555.8|16435.8|16555.8|16435.8|16551.97|16431.97|10
1641588730000|2022-01-07 20:52:10|16555.86|16435.86|16554.59|16434.59|16555.89|16435.89|16554.49|16434.49|9
1641588740000|2022-01-07 20:52:20|16555.22|16435.22|16556.89|16436.89|16556.9|16436.9|16554.35|16434.35|10
1641588750000|2022-01-07 20:52:30|16557.5|16437.5|16559.54|16439.54|16559.54|16439.54|16557.38|16437.38|10
1641588760000|2022-01-07 20:52:40|16560.52|16440.52|16562.19|16442.19|16562.19|16442.19|16559.96|16439.96|10
1641588770000|2022-01-07 20:52:50|16562.94|16442.94|16564.67|16444.67|16565.26|16445.26|16562.94|16442.94|10
1641588780000|2022-01-07 20:53:00|16565.43|16445.43|16568.65|16448.65|16568.65|16448.65|16564.62|16444.62|10
1641588790000|2022-01-07 20:53:10|16571.19|16451.19|16568.42|16448.42|16571.33|16451.33|16568.42|16448.42|10
1641588800000|2022-01-07 20:53:20|16567.7|16447.7|16565.79|16445.79|16567.79|16447.79|16565.79|16445.79|10
1641588810000|2022-01-07 20:53:30|16566.74|16446.74|16568.06|16448.06|16568.09|16448.09|16565.91|16445.91|10
1641588820000|2022-01-07 20:53:40|16567.84|16447.84|16568.59|16448.59|16568.81|16448.81|16567.62|16447.62|10
1641588830000|2022-01-07 20:53:50|16568.51|16448.51|16569.54|16449.54|16570.16|16450.16|16568.51|16448.51|9
1641588840000|2022-01-07 20:54:00|16569.81|16449.81|16571.87|16451.87|16571.87|16451.87|16569.35|16449.35|10
1641588850000|2022-01-07 20:54:10|16572.59|16452.59|16576.17|16456.17|16576.17|16456.17|16572.59|16452.59|10
1641588860000|2022-01-07 20:54:20|16575.79|16455.79|16577.02|16457.02|16577.2|16457.2|16575.79|16455.79|10
1641588870000|2022-01-07 20:54:30|16577.32|16457.32|16578|16458|16578.01|16458.01|16577.24|16457.24|10
1641588880000|2022-01-07 20:54:40|16576.84|16456.84|16572.75|16452.75|16576.84|16456.84|16572.75|16452.75|10
1641588890000|2022-01-07 20:54:50|16571.08|16451.08|16567.7|16447.7|16571.08|16451.08|16567.7|16447.7|10
1641588900000|2022-01-07 20:55:00|16567.52|16447.52|16566.24|16446.24|16568.03|16448.03|16566.24|16446.24|10
1641588910000|2022-01-07 20:55:10|16565.79|16445.79|16562.78|16442.78|16565.79|16445.79|16562.78|16442.78|10
1641588920000|2022-01-07 20:55:20|16562.18|16442.18|16562.19|16442.19|16562.48|16442.48|16561.53|16441.53|10
1641588930000|2022-01-07 20:55:30|16562.16|16442.16|16558.84|16438.84|16562.16|16442.16|16558.84|16438.84|9
1641588940000|2022-01-07 20:55:40|16558.79|16438.79|16557.93|16437.93|16558.79|16438.79|16557.43|16437.43|8
1641588950000|2022-01-07 20:55:50|16558.01|16438.01|16559.73|16439.73|16559.73|16439.73|16557.6|16437.6|10
1641588960000|2022-01-07 20:56:00|16559.98|16439.98|16562.68|16442.68|16562.68|16442.68|16559.98|16439.98|10
1641588970000|2022-01-07 20:56:10|16562.5|16442.5|16566.83|16446.83|16566.83|16446.83|16562.5|16442.5|10
1641588980000|2022-01-07 20:56:20|16566.92|16446.92|16570.55|16450.55|16570.55|16450.55|16566.92|16446.92|10
1641588990000|2022-01-07 20:56:30|16570.87|16450.87|16572.89|16452.89|16573.07|16453.07|16570.87|16450.87|10
1641589000000|2022-01-07 20:56:40|16573.1|16453.1|16572.85|16452.85|16573.63|16453.63|16572.57|16452.57|10
1641589010000|2022-01-07 20:56:50|16573.79|16453.79|16573.15|16453.15|16573.79|16453.79|16573.02|16453.02|10
1641589020000|2022-01-07 20:57:00|16574.08|16454.08|16575.2|16455.2|16575.2|16455.2|16573.56|16453.56|10
1641589030000|2022-01-07 20:57:10|16575.73|16455.73|16578.06|16458.06|16578.06|16458.06|16575.73|16455.73|10
1641589040000|2022-01-07 20:57:20|16577.48|16457.48|16577.42|16457.42|16577.91|16457.91|16577.4|16457.4|10
1641589050000|2022-01-07 20:57:30|16577.21|16457.21|16576.84|16456.84|16577.4|16457.4|16576.43|16456.43|9
1641589060000|2022-01-07 20:57:40|16577.1|16457.1|16577.57|16457.57|16578|16458|16576.99|16456.99|10
1641589070000|2022-01-07 20:57:50|16577.31|16457.31|16577.88|16457.88|16577.88|16457.88|16577.22|16457.22|10
1641589080000|2022-01-07 20:58:00|16577.83|16457.83|16577.44|16457.44|16577.83|16457.83|16577.32|16457.32|9
1641589090000|2022-01-07 20:58:10|16577.41|16457.41|16577.35|16457.35|16577.79|16457.79|16576.98|16456.98|10
1641589100000|2022-01-07 20:58:20|16577.27|16457.27|16579.09|16459.09|16579.67|16459.67|16577.27|16457.27|10
1641589110000|2022-01-07 20:58:30|16578.9|16458.9|16577.31|16457.31|16578.9|16458.9|16577.05|16457.05|10
1641589120000|2022-01-07 20:58:40|16577.29|16457.29|16574.55|16454.55|16577.29|16457.29|16574.55|16454.55|10
1641589130000|2022-01-07 20:58:50|16573.99|16453.99|16573.19|16453.19|16574.14|16454.14|16572.67|16452.67|10
1641589140000|2022-01-07 20:59:00|16573.32|16453.32|16569.8|16449.8|16573.38|16453.38|16569.8|16449.8|10
1641589150000|2022-01-07 20:59:10|16569.85|16449.85|16564.37|16444.37|16569.85|16449.85|16564.37|16444.37|10
1641589160000|2022-01-07 20:59:20|16563.95|16443.95|16562.23|16442.23|16563.95|16443.95|16561.67|16441.67|10
1641589170000|2022-01-07 20:59:30|16562.69|16442.69|16558.3|16438.3|16562.69|16442.69|16558.3|16438.3|10
1641589180000|2022-01-07 20:59:40|16556.97|16436.97|16553.49|16433.49|16556.97|16436.97|16553.49|16433.49|10
1641589190000|2022-01-07 20:59:50|16552.43|16432.43|16546.52|16426.52|16552.43|16432.43|16546.52|16426.52|10
1641589200000|2022-01-07 21:00:00|16546.44|16426.44|16547.56|16427.56|16548.12|16428.12|16546.4|16426.4|10
1641589210000|2022-01-07 21:00:10|16547.62|16427.62|16548.92|16428.92|16548.92|16428.92|16547.62|16427.62|10
1641589220000|2022-01-07 21:00:20|16548.73|16428.73|16550.5|16430.5|16550.5|16430.5|16548.49|16428.49|10
1641589230000|2022-01-07 21:00:30|16551.31|16431.31|16551.37|16431.37|16551.37|16431.37|16550.41|16430.41|10
1641589240000|2022-01-07 21:00:40|16551.18|16431.18|16551.3|16431.3|16551.66|16431.66|16551.14|16431.14|9
1641589250000|2022-01-07 21:00:50|16551.22|16431.22|16550.89|16430.89|16551.32|16431.32|16550.6|16430.6|9
1641589260000|2022-01-07 21:01:00|16550.68|16430.68|16547.85|16427.85|16550.75|16430.75|16547.85|16427.85|10
1641589270000|2022-01-07 21:01:10|16547.84|16427.84|16548.37|16428.37|16548.71|16428.71|16547.8|16427.8|9
1641589280000|2022-01-07 21:01:20|16548.86|16428.86|16551.13|16431.13|16551.13|16431.13|16548.86|16428.86|10
1641589290000|2022-01-07 21:01:30|16551.79|16431.79|16552.58|16432.58|16553.11|16433.11|16551.79|16431.79|9
1641589300000|2022-01-07 21:01:40|16552.52|16432.52|16553.15|16433.15|16553.33|16433.33|16552.44|16432.44|8
1641589310000|2022-01-07 21:01:50|16553.52|16433.52|16551.59|16431.59|16553.55|16433.55|16551.59|16431.59|10
1641589320000|2022-01-07 21:02:00|16551.6|16431.6|16552.29|16432.29|16552.29|16432.29|16550.85|16430.85|10
1641589330000|2022-01-07 21:02:10|16552.66|16432.66|16558.26|16438.26|16558.26|16438.26|16552.66|16432.66|10
1641589340000|2022-01-07 21:02:20|16558.55|16438.55|16560.45|16440.45|16560.45|16440.45|16558.55|16438.55|10
1641589350000|2022-01-07 21:02:30|16561.05|16441.05|16564.94|16444.94|16564.94|16444.94|16561.05|16441.05|10
1641589360000|2022-01-07 21:02:40|16565.41|16445.41|16566.23|16446.23|16566.62|16446.62|16565.41|16445.41|7
1641589370000|2022-01-07 21:02:50|16566.16|16446.16|16567.48|16447.48|16567.89|16447.89|16566.16|16446.16|10
1641589380000|2022-01-07 21:03:00|16567.8|16447.8|16569.18|16449.18|16569.18|16449.18|16567.17|16447.17|9
1641589390000|2022-01-07 21:03:10|16569|16449|16568.19|16448.19|16569.1|16449.1|16568.19|16448.19|10
1641589400000|2022-01-07 21:03:20|16568.43|16448.43|16566.75|16446.75|16568.43|16448.43|16566.75|16446.75|9
1641589410000|2022-01-07 21:03:30|16568.21|16448.21|16571.66|16451.66|16571.66|16451.66|16567.56|16447.56|10
1641589420000|2022-01-07 21:03:40|16571.41|16451.41|16567.87|16447.87|16571.41|16451.41|16567.67|16447.67|10
1641589430000|2022-01-07 21:03:50|16566.85|16446.85|16563.83|16443.83|16566.85|16446.85|16563.83|16443.83|10
1641589440000|2022-01-07 21:04:00|16563.51|16443.51|16561.44|16441.44|16563.53|16443.53|16561.3|16441.3|10
1641589450000|2022-01-07 21:04:10|16561.99|16441.99|16564.61|16444.61|16564.61|16444.61|16561.99|16441.99|10
1641589460000|2022-01-07 21:04:20|16564.52|16444.52|16566.75|16446.75|16566.75|16446.75|16564.52|16444.52|10
1641589470000|2022-01-07 21:04:30|16567.15|16447.15|16567.82|16447.82|16567.9|16447.9|16567|16447|10
1641589480000|2022-01-07 21:04:40|16568.16|16448.16|16565.98|16445.98|16568.22|16448.22|16565.98|16445.98|9
1641589490000|2022-01-07 21:04:50|16565.63|16445.63|16560.88|16440.88|16565.63|16445.63|16560.88|16440.88|10
1641589500000|2022-01-07 21:05:00|16560.4|16440.4|16560.66|16440.66|16560.66|16440.66|16560.01|16440.01|10
1641589510000|2022-01-07 21:05:10|16560.46|16440.46|16560.23|16440.23|16561.01|16441.01|16560.11|16440.11|10
1641589520000|2022-01-07 21:05:20|16560.91|16440.91|16565.11|16445.11|16565.11|16445.11|16560.91|16440.91|10
1641589530000|2022-01-07 21:05:30|16565.51|16445.51|16566.14|16446.14|16566.14|16446.14|16565.34|16445.34|10
1641589540000|2022-01-07 21:05:40|16566.21|16446.21|16567.74|16447.74|16567.74|16447.74|16566.1|16446.1|9
1641589550000|2022-01-07 21:05:50|16567.81|16447.81|16568.98|16448.98|16568.98|16448.98|16567.66|16447.66|10
1641589560000|2022-01-07 21:06:00|16569.11|16449.11|16571.06|16451.06|16571.85|16451.85|16569.11|16449.11|10
1641589570000|2022-01-07 21:06:10|16570.77|16450.77|16571.27|16451.27|16571.49|16451.49|16570.66|16450.66|10
1641589580000|2022-01-07 21:06:20|16571.18|16451.18|16572.2|16452.2|16572.33|16452.33|16571.18|16451.18|10
1641589590000|2022-01-07 21:06:30|16572.32|16452.32|16569.94|16449.94|16572.32|16452.32|16569.82|16449.82|10
1641589600000|2022-01-07 21:06:40|16569.56|16449.56|16567.84|16447.84|16569.56|16449.56|16567.84|16447.84|10
1641589610000|2022-01-07 21:06:50|16567.54|16447.54|16563.66|16443.66|16567.54|16447.54|16563.27|16443.27|10
1641589620000|2022-01-07 21:07:00|16564.24|16444.24|16567.06|16447.06|16567.06|16447.06|16564.01|16444.01|10
1641589630000|2022-01-07 21:07:10|16566.15|16446.15|16563.88|16443.88|16566.2|16446.2|16563.88|16443.88|10
1641589640000|2022-01-07 21:07:20|16563.48|16443.48|16562.94|16442.94|16563.82|16443.82|16562.42|16442.42|10
1641589650000|2022-01-07 21:07:30|16562.74|16442.74|16561.26|16441.26|16562.93|16442.93|16561.26|16441.26|10
1641589660000|2022-01-07 21:07:40|16561.13|16441.13|16562.17|16442.17|16562.17|16442.17|16560.85|16440.85|9
1641589670000|2022-01-07 21:07:50|16562.62|16442.62|16561.91|16441.91|16562.89|16442.89|16561.67|16441.67|10
1641589680000|2022-01-07 21:08:00|16562.3|16442.3|16560.54|16440.54|16562.3|16442.3|16560.54|16440.54|10
1641589690000|2022-01-07 21:08:10|16560.28|16440.28|16558.66|16438.66|16560.28|16440.28|16558.23|16438.23|10
1641589700000|2022-01-07 21:08:20|16558.77|16438.77|16555.83|16435.83|16558.77|16438.77|16555.83|16435.83|9
1641589710000|2022-01-07 21:08:30|16555.67|16435.67|16555.08|16435.08|16555.94|16435.94|16554.83|16434.83|10
1641589720000|2022-01-07 21:08:40|16555.14|16435.14|16555.61|16435.61|16555.61|16435.61|16554.53|16434.53|7
1641589730000|2022-01-07 21:08:50|16556.09|16436.09|16555.57|16435.57|16556.28|16436.28|16555.24|16435.24|9
1641589740000|2022-01-07 21:09:00|16555.5|16435.5|16555.41|16435.41|16556.22|16436.22|16555.41|16435.41|10
1641589750000|2022-01-07 21:09:10|16555.03|16435.03|16553.21|16433.21|16555.03|16435.03|16553.21|16433.21|10
1641589760000|2022-01-07 21:09:20|16552.53|16432.53|16552.14|16432.14|16552.53|16432.53|16552.02|16432.02|9
1641589770000|2022-01-07 21:09:30|16551.51|16431.51|16548.04|16428.04|16551.64|16431.64|16548.04|16428.04|10
1641589780000|2022-01-07 21:09:40|16547.82|16427.82|16544.19|16424.19|16547.82|16427.82|16544.19|16424.19|10
1641589790000|2022-01-07 21:09:50|16544.17|16424.17|16540.51|16420.51|16544.29|16424.29|16540.51|16420.51|10
1641589800000|2022-01-07 21:10:00|16540.32|16420.32|16537.89|16417.89|16540.32|16420.32|16537.66|16417.66|9
1641589810000|2022-01-07 21:10:10|16537.57|16417.57|16537.66|16417.66|16537.66|16417.66|16537.06|16417.06|9
1641589820000|2022-01-07 21:10:20|16537.47|16417.47|16537.21|16417.21|16537.48|16417.48|16537.21|16417.21|8
1641589830000|2022-01-07 21:10:30|16537.18|16417.18|16538.23|16418.23|16538.23|16418.23|16537.14|16417.14|10
1641589840000|2022-01-07 21:10:40|16538.25|16418.25|16538.81|16418.81|16538.84|16418.84|16538.23|16418.23|9
1641589850000|2022-01-07 21:10:50|16539.44|16419.44|16539.12|16419.12|16539.7|16419.7|16539.06|16419.06|10
1641589860000|2022-01-07 21:11:00|16539.29|16419.29|16534.96|16414.96|16539.29|16419.29|16534.96|16414.96|10
1641589870000|2022-01-07 21:11:10|16534.91|16414.91|16535.8|16415.8|16535.8|16415.8|16534.48|16414.48|10
1641589880000|2022-01-07 21:11:20|16535.95|16415.95|16538.73|16418.73|16538.8|16418.8|16535.95|16415.95|10
1641589890000|2022-01-07 21:11:30|16539.3|16419.3|16535.65|16415.65|16539.39|16419.39|16535.65|16415.65|10
1641589900000|2022-01-07 21:11:40|16535.2|16415.2|16531.41|16411.41|16535.2|16415.2|16531.23|16411.23|10
1641589910000|2022-01-07 21:11:50|16530.77|16410.77|16529.27|16409.27|16531.3|16411.3|16529.27|16409.27|10
1641589920000|2022-01-07 21:12:00|16529.25|16409.25|16527.47|16407.47|16529.25|16409.25|16527.12|16407.12|10
1641589930000|2022-01-07 21:12:10|16527.49|16407.49|16524.63|16404.63|16527.49|16407.49|16524.63|16404.63|9
1641589940000|2022-01-07 21:12:20|16524.26|16404.26|16527.5|16407.5|16527.5|16407.5|16524.26|16404.26|10
1641589950000|2022-01-07 21:12:30|16527.72|16407.72|16530.78|16410.78|16530.78|16410.78|16527.72|16407.72|10
1641589960000|2022-01-07 21:12:40|16530.76|16410.76|16532.74|16412.74|16532.74|16412.74|16530.76|16410.76|10
1641589970000|2022-01-07 21:12:50|16533.2|16413.2|16533.73|16413.73|16533.73|16413.73|16533.11|16413.11|9
1641589980000|2022-01-07 21:13:00|16533.8|16413.8|16535.57|16415.57|16535.9|16415.9|16533.68|16413.68|10
1641589990000|2022-01-07 21:13:10|16535.78|16415.78|16535.39|16415.39|16536.08|16416.08|16535.25|16415.25|10
1641590000000|2022-01-07 21:13:20|16535.49|16415.49|16537.13|16417.13|16537.25|16417.25|16535.1|16415.1|9
1641590010000|2022-01-07 21:13:30|16537.25|16417.25|16537.63|16417.63|16537.63|16417.63|16536.78|16416.78|10
1641590020000|2022-01-07 21:13:40|16537.74|16417.74|16537.5|16417.5|16537.74|16417.74|16537.4|16417.4|9
1641590030000|2022-01-07 21:13:50|16537.61|16417.61|16538.38|16418.38|16538.48|16418.48|16537.47|16417.47|7
1641590040000|2022-01-07 21:14:00|16538.7|16418.7|16539.4|16419.4|16539.4|16419.4|16538.64|16418.64|10
1641590050000|2022-01-07 21:14:10|16539.23|16419.23|16539.12|16419.12|16539.5|16419.5|16538.93|16418.93|9
1641590060000|2022-01-07 21:14:20|16537.29|16417.29|16528.87|16408.87|16537.29|16417.29|16528.87|16408.87|10
1641590070000|2022-01-07 21:14:30|16528.99|16408.99|16521.45|16401.45|16528.99|16408.99|16521.45|16401.45|10
1641590080000|2022-01-07 21:14:40|16520.64|16400.64|16519.02|16399.02|16520.64|16400.64|16518.94|16398.94|9
1641590090000|2022-01-07 21:14:50|16518.7|16398.7|16517.45|16397.45|16518.96|16398.96|16517.45|16397.45|8
1641590100000|2022-01-07 21:15:00|16516.78|16396.78|16516.81|16396.81|16516.97|16396.97|16516.33|16396.33|10
1641590110000|2022-01-07 21:15:10|16516.22|16396.22|16515.85|16395.85|16516.53|16396.53|16515.37|16395.37|9
1641590120000|2022-01-07 21:15:20|16515.82|16395.82|16518.64|16398.64|16518.71|16398.71|16515.82|16395.82|10
1641590130000|2022-01-07 21:15:30|16518.8|16398.8|16517.01|16397.01|16519.06|16399.06|16516.85|16396.85|10
1641590140000|2022-01-07 21:15:40|16516.94|16396.94|16516.39|16396.39|16516.94|16396.94|16515.81|16395.81|10
1641590150000|2022-01-07 21:15:50|16516.73|16396.73|16518.07|16398.07|16518.07|16398.07|16516.52|16396.52|10
1641590160000|2022-01-07 21:16:00|16518.64|16398.64|16522.06|16402.06|16522.06|16402.06|16518.64|16398.64|10
1641590170000|2022-01-07 21:16:10|16521.87|16401.87|16525.3|16405.3|16525.33|16405.33|16521.87|16401.87|9
1641590180000|2022-01-07 21:16:20|16525.15|16405.15|16526.81|16406.81|16526.81|16406.81|16525.15|16405.15|10
1641590190000|2022-01-07 21:16:30|16527.94|16407.94|16527.89|16407.89|16529.11|16409.11|16527.89|16407.89|10
1641590200000|2022-01-07 21:16:40|16527.76|16407.76|16528.28|16408.28|16528.51|16408.51|16527.4|16407.4|10
1641590210000|2022-01-07 21:16:50|16529.01|16409.01|16530.01|16410.01|16530.01|16410.01|16529.01|16409.01|10
1641590220000|2022-01-07 21:17:00|16529.75|16409.75|16529.01|16409.01|16530.01|16410.01|16529.01|16409.01|10
1641590230000|2022-01-07 21:17:10|16529.19|16409.19|16527.3|16407.3|16529.19|16409.19|16527.28|16407.28|9
1641590240000|2022-01-07 21:17:20|16526.94|16406.94|16525.11|16405.11|16526.94|16406.94|16525.11|16405.11|10
1641590250000|2022-01-07 21:17:30|16524.61|16404.61|16523.5|16403.5|16524.61|16404.61|16523.23|16403.23|10
1641590260000|2022-01-07 21:17:40|16523.62|16403.62|16522.29|16402.29|16523.62|16403.62|16522.26|16402.26|9
1641590270000|2022-01-07 21:17:50|16522.46|16402.46|16522.02|16402.02|16522.83|16402.83|16522.02|16402.02|10
1641590280000|2022-01-07 21:18:00|16522.08|16402.08|16519.5|16399.5|16522.08|16402.08|16519.37|16399.37|10
1641590290000|2022-01-07 21:18:10|16519.36|16399.36|16519.18|16399.18|16519.68|16399.68|16519.1|16399.1|9
1641590300000|2022-01-07 21:18:20|16519.36|16399.36|16518.07|16398.07|16519.54|16399.54|16518.07|16398.07|10
1641590310000|2022-01-07 21:18:30|16518.5|16398.5|16517.89|16397.89|16519.84|16399.84|16517.89|16397.89|10
1641590320000|2022-01-07 21:18:40|16517.18|16397.18|16513.41|16393.41|16517.18|16397.18|16513.41|16393.41|10
1641590330000|2022-01-07 21:18:50|16513.67|16393.67|16510.98|16390.98|16513.67|16393.67|16510.98|16390.98|10
1641590340000|2022-01-07 21:19:00|16511.23|16391.23|16509.38|16389.38|16511.39|16391.39|16509.38|16389.38|10
1641590350000|2022-01-07 21:19:10|16509.78|16389.78|16510.45|16390.45|16510.59|16390.59|16509.7|16389.7|9
1641590360000|2022-01-07 21:19:20|16510.26|16390.26|16512.02|16392.02|16512.06|16392.06|16510.26|16390.26|10
1641590370000|2022-01-07 21:19:30|16511.89|16391.89|16514.05|16394.05|16514.09|16394.09|16511.89|16391.89|10
1641590380000|2022-01-07 21:19:40|16514.11|16394.11|16512.31|16392.31|16514.11|16394.11|16512.31|16392.31|10
1641590390000|2022-01-07 21:19:50|16512.64|16392.64|16514|16394|16514.04|16394.04|16512.64|16392.64|9
1641590400000|2022-01-07 21:20:00|16513.89|16393.89|16513.37|16393.37|16513.95|16393.95|16513.17|16393.17|9
1641590410000|2022-01-07 21:20:10|16512.99|16392.99|16511.74|16391.74|16512.99|16392.99|16511.63|16391.63|10
1641590420000|2022-01-07 21:20:20|16512.03|16392.03|16513.01|16393.01|16513.04|16393.04|16511.85|16391.85|10
1641590430000|2022-01-07 21:20:30|16513.32|16393.32|16514.14|16394.14|16514.3|16394.3|16513.24|16393.24|10
1641590440000|2022-01-07 21:20:40|16513.67|16393.67|16513.66|16393.66|16513.76|16393.76|16512.94|16392.94|10
1641590450000|2022-01-07 21:20:50|16513.41|16393.41|16513.22|16393.22|16513.68|16393.68|16513.22|16393.22|10
1641590460000|2022-01-07 21:21:00|16513.39|16393.39|16513.05|16393.05|16513.43|16393.43|16512.97|16392.97|10
1641590470000|2022-01-07 21:21:10|16512.97|16392.97|16512.59|16392.59|16512.97|16392.97|16512.31|16392.31|10
1641590480000|2022-01-07 21:21:20|16512.6|16392.6|16512.57|16392.57|16513|16393|16512.57|16392.57|8
1641590490000|2022-01-07 21:21:30|16513.15|16393.15|16512.61|16392.61|16513.21|16393.21|16512.16|16392.16|9
1641590500000|2022-01-07 21:21:40|16512.55|16392.55|16513.71|16393.71|16513.71|16393.71|16512.2|16392.2|9
1641590510000|2022-01-07 21:21:50|16514.42|16394.42|16516.87|16396.87|16516.87|16396.87|16514.42|16394.42|10
1641590520000|2022-01-07 21:22:00|16516.86|16396.86|16520.06|16400.06|16520.06|16400.06|16516.86|16396.86|10
1641590530000|2022-01-07 21:22:10|16520.82|16400.82|16526.14|16406.14|16526.14|16406.14|16520.82|16400.82|10
1641590540000|2022-01-07 21:22:20|16526.34|16406.34|16529.98|16409.98|16529.98|16409.98|16526.18|16406.18|10
1641590550000|2022-01-07 21:22:30|16530.73|16410.73|16537.11|16417.11|16537.11|16417.11|16530.73|16410.73|10
1641590560000|2022-01-07 21:22:40|16536.86|16416.86|16537.16|16417.16|16537.64|16417.64|16536.76|16416.76|10
1641590570000|2022-01-07 21:22:50|16537.47|16417.47|16537.36|16417.36|16538.25|16418.25|16537.36|16417.36|10
1641590580000|2022-01-07 21:23:00|16537.07|16417.07|16536.31|16416.31|16537.07|16417.07|16535.98|16415.98|10
1641590590000|2022-01-07 21:23:10|16535.91|16415.91|16535.44|16415.44|16536.07|16416.07|16535.43|16415.43|7
1641590600000|2022-01-07 21:23:20|16535.79|16415.79|16535.84|16415.84|16536.04|16416.04|16535.18|16415.18|10
1641590610000|2022-01-07 21:23:30|16535.75|16415.75|16535.08|16415.08|16535.82|16415.82|16535.08|16415.08|10
1641590620000|2022-01-07 21:23:40|16535.32|16415.32|16535.59|16415.59|16535.74|16415.74|16535.24|16415.24|10
1641590630000|2022-01-07 21:23:50|16535.52|16415.52|16534.22|16414.22|16535.6|16415.6|16534.22|16414.22|10
1641590640000|2022-01-07 21:24:00|16533.5|16413.5|16533.87|16413.87|16533.87|16413.87|16532.85|16412.85|9
1641590650000|2022-01-07 21:24:10|16534.15|16414.15|16537.07|16417.07|16537.07|16417.07|16533.64|16413.64|9
1641590660000|2022-01-07 21:24:20|16537.21|16417.21|16538.49|16418.49|16538.49|16418.49|16537.21|16417.21|9
1641590670000|2022-01-07 21:24:30|16538.62|16418.62|16538.48|16418.48|16539.04|16419.04|16537.98|16417.98|9
1641590680000|2022-01-07 21:24:40|16538.77|16418.77|16540.56|16420.56|16540.56|16420.56|16538.77|16418.77|10
1641590690000|2022-01-07 21:24:50|16541.41|16421.41|16544.13|16424.13|16544.13|16424.13|16541.41|16421.41|9
1641590700000|2022-01-07 21:25:00|16544.32|16424.32|16544.98|16424.98|16545.75|16425.75|16544.32|16424.32|9
1641590710000|2022-01-07 21:25:10|16545.17|16425.17|16544.82|16424.82|16545.17|16425.17|16544.25|16424.25|10
1641590720000|2022-01-07 21:25:20|16545.51|16425.51|16545.27|16425.27|16545.94|16425.94|16545.27|16425.27|10
1641590730000|2022-01-07 21:25:30|16545.41|16425.41|16543.69|16423.69|16545.41|16425.41|16543.69|16423.69|10
1641590740000|2022-01-07 21:25:40|16543.76|16423.76|16540.76|16420.76|16543.76|16423.76|16540.44|16420.44|10
1641590750000|2022-01-07 21:25:50|16540.08|16420.08|16539.88|16419.88|16540.34|16420.34|16539.57|16419.57|9
1641590760000|2022-01-07 21:26:00|16539.69|16419.69|16538.99|16418.99|16539.69|16419.69|16538.94|16418.94|9
1641590770000|2022-01-07 21:26:10|16539.66|16419.66|16539.09|16419.09|16539.66|16419.66|16539.03|16419.03|8
1641590780000|2022-01-07 21:26:20|16539.17|16419.17|16542.02|16422.02|16542.02|16422.02|16539.17|16419.17|9
1641590790000|2022-01-07 21:26:30|16542.04|16422.04|16546.38|16426.38|16546.43|16426.43|16542.04|16422.04|9
1641590800000|2022-01-07 21:26:40|16546.49|16426.49|16546.86|16426.86|16546.86|16426.86|16546.12|16426.12|9
1641590810000|2022-01-07 21:26:50|16546.71|16426.71|16548.67|16428.67|16548.67|16428.67|16546.65|16426.65|10
1641590820000|2022-01-07 21:27:00|16548.89|16428.89|16548.95|16428.95|16549.16|16429.16|16548.5|16428.5|10
1641590830000|2022-01-07 21:27:10|16548.32|16428.32|16545.52|16425.52|16548.32|16428.32|16545.35|16425.35|9
1641590840000|2022-01-07 21:27:20|16545.37|16425.37|16544.12|16424.12|16545.37|16425.37|16543.64|16423.64|9
1641590850000|2022-01-07 21:27:30|16544.43|16424.43|16541.85|16421.85|16544.64|16424.64|16541.8|16421.8|10
1641590860000|2022-01-07 21:27:40|16541.76|16421.76|16539.02|16419.02|16541.84|16421.84|16539.02|16419.02|10
1641590870000|2022-01-07 21:27:50|16539.06|16419.06|16529.82|16409.82|16539.06|16419.06|16529.82|16409.82|10
1641590880000|2022-01-07 21:28:00|16529.61|16409.61|16523.49|16403.49|16529.61|16409.61|16523.49|16403.49|10
1641590890000|2022-01-07 21:28:10|16523.3|16403.3|16522.71|16402.71|16523.43|16403.43|16522.5|16402.5|9
1641590900000|2022-01-07 21:28:20|16523.24|16403.24|16520.65|16400.65|16523.24|16403.24|16520.44|16400.44|10
1641590910000|2022-01-07 21:28:30|16520.49|16400.49|16519.98|16399.98|16520.49|16400.49|16519.55|16399.55|10
1641590920000|2022-01-07 21:28:40|16520.11|16400.11|16520|16400|16520.45|16400.45|16520|16400|9
1641590930000|2022-01-07 21:28:50|16519.79|16399.79|16519.47|16399.47|16519.93|16399.93|16519.04|16399.04|9
1641590940000|2022-01-07 21:29:00|16519.42|16399.42|16519.72|16399.72|16520.04|16400.04|16519.42|16399.42|9
1641590950000|2022-01-07 21:29:10|16519.37|16399.37|16519.79|16399.79|16519.81|16399.81|16519.37|16399.37|8
1641590960000|2022-01-07 21:29:20|16519.92|16399.92|16519.84|16399.84|16520.21|16400.21|16519.84|16399.84|9
1641590970000|2022-01-07 21:29:30|16520.35|16400.35|16520.06|16400.06|16520.36|16400.36|16519.94|16399.94|10
1641590980000|2022-01-07 21:29:40|16520.02|16400.02|16517.85|16397.85|16520.02|16400.02|16517.85|16397.85|10
1641590990000|2022-01-07 21:29:50|16517|16397|16517.58|16397.58|16517.74|16397.74|16517|16397|10
1641591000000|2022-01-07 21:30:00|16517.18|16397.18|16517.57|16397.57|16517.57|16397.57|16516|16396|10
1641591010000|2022-01-07 21:30:10|16517.89|16397.89|16520.98|16400.98|16520.98|16400.98|16517.89|16397.89|10
1641591020000|2022-01-07 21:30:20|16521.24|16401.24|16523.02|16403.02|16523.02|16403.02|16521.18|16401.18|10
1641591030000|2022-01-07 21:30:30|16524.07|16404.07|16525.77|16405.77|16525.77|16405.77|16524|16404|10
1641591040000|2022-01-07 21:30:40|16526.39|16406.39|16528.32|16408.32|16528.42|16408.42|16526.28|16406.28|10
1641591050000|2022-01-07 21:30:50|16528.09|16408.09|16527.31|16407.31|16528.1|16408.1|16527.2|16407.2|10
1641591060000|2022-01-07 21:31:00|16528.26|16408.26|16531.28|16411.28|16531.28|16411.28|16528.26|16408.26|10
1641591070000|2022-01-07 21:31:10|16531.36|16411.36|16533.2|16413.2|16533.2|16413.2|16531.36|16411.36|10
1641591080000|2022-01-07 21:31:20|16533.83|16413.83|16534.38|16414.38|16535.34|16415.34|16533.83|16413.83|10
1641591090000|2022-01-07 21:31:30|16534.97|16414.97|16536.39|16416.39|16536.39|16416.39|16534.88|16414.88|10
1641591100000|2022-01-07 21:31:40|16536.3|16416.3|16539.51|16419.51|16539.51|16419.51|16536.3|16416.3|10
1641591110000|2022-01-07 21:31:50|16540.69|16420.69|16542.64|16422.64|16542.97|16422.97|16540.69|16420.69|9
1641591120000|2022-01-07 21:32:00|16542.88|16422.88|16541.43|16421.43|16542.88|16422.88|16541.43|16421.43|10
1641591130000|2022-01-07 21:32:10|16541.5|16421.5|16544.57|16424.57|16544.57|16424.57|16541.5|16421.5|10
1641591140000|2022-01-07 21:32:20|16544.45|16424.45|16544.3|16424.3|16544.77|16424.77|16544|16424|10
1641591150000|2022-01-07 21:32:30|16544.25|16424.25|16545.73|16425.73|16545.73|16425.73|16544.25|16424.25|10
1641591160000|2022-01-07 21:32:40|16545.45|16425.45|16547.89|16427.89|16547.89|16427.89|16545.45|16425.45|10
1641591170000|2022-01-07 21:32:50|16547.74|16427.74|16548.22|16428.22|16548.63|16428.63|16547.69|16427.69|10
1641591180000|2022-01-07 21:33:00|16548.07|16428.07|16547.69|16427.69|16548.17|16428.17|16547.42|16427.42|10
1641591190000|2022-01-07 21:33:10|16547.57|16427.57|16545.48|16425.48|16547.57|16427.57|16545.48|16425.48|10
1641591200000|2022-01-07 21:33:20|16545.36|16425.36|16543.29|16423.29|16545.36|16425.36|16543.29|16423.29|9
1641591210000|2022-01-07 21:33:30|16543.19|16423.19|16543.13|16423.13|16543.58|16423.58|16542.46|16422.46|10
1641591220000|2022-01-07 21:33:40|16542.84|16422.84|16539.83|16419.83|16542.91|16422.91|16539.77|16419.77|9
1641591230000|2022-01-07 21:33:50|16539.56|16419.56|16536.46|16416.46|16539.56|16419.56|16536.46|16416.46|9
1641591240000|2022-01-07 21:34:00|16536.15|16416.15|16534.21|16414.21|16536.15|16416.15|16533.77|16413.77|10
1641591250000|2022-01-07 21:34:10|16534.67|16414.67|16532.66|16412.66|16535.06|16415.06|16532.66|16412.66|10
1641591260000|2022-01-07 21:34:20|16531.85|16411.85|16528.15|16408.15|16531.85|16411.85|16528.15|16408.15|10
1641591270000|2022-01-07 21:34:30|16527.89|16407.89|16525.56|16405.56|16527.89|16407.89|16525.56|16405.56|10
1641591280000|2022-01-07 21:34:40|16525.37|16405.37|16525.42|16405.42|16525.6|16405.6|16525.29|16405.29|8
1641591290000|2022-01-07 21:34:50|16525.19|16405.19|16523.14|16403.14|16526.02|16406.02|16523.08|16403.08|10
1641591300000|2022-01-07 21:35:00|16523.38|16403.38|16521.93|16401.93|16523.71|16403.71|16521.93|16401.93|9
1641591310000|2022-01-07 21:35:10|16521.74|16401.74|16519.83|16399.83|16521.74|16401.74|16519.82|16399.82|9
1641591320000|2022-01-07 21:35:20|16519.5|16399.5|16518.12|16398.12|16519.5|16399.5|16517.98|16397.98|10
1641591330000|2022-01-07 21:35:30|16518.08|16398.08|16518.02|16398.02|16518.31|16398.31|16517.73|16397.73|9
1641591340000|2022-01-07 21:35:40|16516.65|16396.65|16518|16398|16518.22|16398.22|16516.65|16396.65|10
1641591350000|2022-01-07 21:35:50|16518.34|16398.34|16519.76|16399.76|16520.23|16400.23|16518.34|16398.34|10
1641591360000|2022-01-07 21:36:00|16519.21|16399.21|16521.05|16401.05|16521.05|16401.05|16519.16|16399.16|10
1641591370000|2022-01-07 21:36:10|16521.49|16401.49|16525.69|16405.69|16525.69|16405.69|16521.49|16401.49|10
1641591380000|2022-01-07 21:36:20|16526.16|16406.16|16531.37|16411.37|16531.37|16411.37|16526.16|16406.16|10
1641591390000|2022-01-07 21:36:30|16531.5|16411.5|16532.56|16412.56|16533.12|16413.12|16531.06|16411.06|10
1641591400000|2022-01-07 21:36:40|16532.83|16412.83|16532.83|16412.83|16532.83|16412.83|16532.26|16412.26|8
1641591410000|2022-01-07 21:36:50|16532.66|16412.66|16531.17|16411.17|16532.84|16412.84|16531.17|16411.17|10
1641591420000|2022-01-07 21:37:00|16530.95|16410.95|16529.02|16409.02|16530.95|16410.95|16529.01|16409.01|10
1641591430000|2022-01-07 21:37:10|16529.05|16409.05|16531.01|16411.01|16531.01|16411.01|16529.05|16409.05|10
1641591440000|2022-01-07 21:37:20|16531.05|16411.05|16532.66|16412.66|16532.66|16412.66|16531.05|16411.05|10
1641591450000|2022-01-07 21:37:30|16532.99|16412.99|16533.84|16413.84|16533.84|16413.84|16532.63|16412.63|10
1641591460000|2022-01-07 21:37:40|16534.29|16414.29|16537.48|16417.48|16537.48|16417.48|16534.29|16414.29|10
1641591470000|2022-01-07 21:37:50|16537.21|16417.21|16542.26|16422.26|16542.26|16422.26|16537.21|16417.21|9
1641591480000|2022-01-07 21:38:00|16542.47|16422.47|16546.73|16426.73|16546.95|16426.95|16542.47|16422.47|10
1641591490000|2022-01-07 21:38:10|16546.4|16426.4|16547.14|16427.14|16547.71|16427.71|16546.4|16426.4|8
1641591500000|2022-01-07 21:38:20|16547|16427|16548.03|16428.03|16548.33|16428.33|16546.84|16426.84|9
1641591510000|2022-01-07 21:38:30|16547.97|16427.97|16548.73|16428.73|16548.77|16428.77|16547.97|16427.97|9
1641591520000|2022-01-07 21:38:40|16548.57|16428.57|16549.06|16429.06|16549.12|16429.12|16548.57|16428.57|10
1641591530000|2022-01-07 21:38:50|16548.92|16428.92|16549.04|16429.04|16549.05|16429.05|16548.88|16428.88|7
1641591540000|2022-01-07 21:39:00|16548.94|16428.94|16548.75|16428.75|16549.31|16429.31|16548.75|16428.75|9
1641591550000|2022-01-07 21:39:10|16548.56|16428.56|16549.99|16429.99|16549.99|16429.99|16548.56|16428.56|10
1641591560000|2022-01-07 21:39:20|16550.54|16430.54|16553.79|16433.79|16553.79|16433.79|16550.54|16430.54|10
1641591570000|2022-01-07 21:39:30|16553.67|16433.67|16556.51|16436.51|16556.51|16436.51|16553.67|16433.67|10
1641591580000|2022-01-07 21:39:40|16556.53|16436.53|16556.06|16436.06|16557.15|16437.15|16556.06|16436.06|10
1641591590000|2022-01-07 21:39:50|16555.61|16435.61|16557.06|16437.06|16557.06|16437.06|16555.34|16435.34|10
1641591600000|2022-01-07 21:40:00|16557.1|16437.1|16557.42|16437.42|16558.53|16438.53|16557.1|16437.1|10
1641591610000|2022-01-07 21:40:10|16557.58|16437.58|16556.54|16436.54|16557.95|16437.95|16556.54|16436.54|10
1641591620000|2022-01-07 21:40:20|16556.52|16436.52|16557.59|16437.59|16557.86|16437.86|16556.52|16436.52|9
1641591630000|2022-01-07 21:40:30|16557.16|16437.16|16555.1|16435.1|16557.16|16437.16|16555.1|16435.1|10
1641591640000|2022-01-07 21:40:40|16554.46|16434.46|16551.56|16431.56|16554.53|16434.53|16551.56|16431.56|10
1641591650000|2022-01-07 21:40:50|16551.33|16431.33|16551.68|16431.68|16551.68|16431.68|16550.39|16430.39|9
1641591660000|2022-01-07 21:41:00|16551.66|16431.66|16551.61|16431.61|16551.89|16431.89|16551.34|16431.34|9
1641591670000|2022-01-07 21:41:10|16551.56|16431.56|16552.75|16432.75|16552.75|16432.75|16551.42|16431.42|9
1641591680000|2022-01-07 21:41:20|16552.67|16432.67|16550.8|16430.8|16552.98|16432.98|16550.79|16430.79|10
1641591690000|2022-01-07 21:41:30|16550.68|16430.68|16547.22|16427.22|16550.68|16430.68|16547.22|16427.22|9
1641591700000|2022-01-07 21:41:40|16547.34|16427.34|16543.03|16423.03|16547.34|16427.34|16543.03|16423.03|9
1641591710000|2022-01-07 21:41:50|16542.71|16422.71|16540.46|16420.46|16542.71|16422.71|16540.46|16420.46|9
1641591720000|2022-01-07 21:42:00|16540.05|16420.05|16540.03|16420.03|16540.11|16420.11|16539.45|16419.45|9
1641591730000|2022-01-07 21:42:10|16540.01|16420.01|16538.34|16418.34|16540.01|16420.01|16538.34|16418.34|10
1641591740000|2022-01-07 21:42:20|16538.4|16418.4|16537.08|16417.08|16538.4|16418.4|16537.08|16417.08|10
1641591750000|2022-01-07 21:42:30|16537.48|16417.48|16537.72|16417.72|16537.72|16417.72|16536.93|16416.93|9
1641591760000|2022-01-07 21:42:40|16538|16418|16540.01|16420.01|16540.01|16420.01|16538|16418|10
1641591770000|2022-01-07 21:42:50|16540.42|16420.42|16539.96|16419.96|16540.45|16420.45|16539.73|16419.73|10
1641591780000|2022-01-07 21:43:00|16540.43|16420.43|16536|16416|16540.87|16420.87|16536|16416|10
1641591790000|2022-01-07 21:43:10|16535.95|16415.95|16534.03|16414.03|16535.95|16415.95|16534.03|16414.03|9
1641591800000|2022-01-07 21:43:20|16533.96|16413.96|16532.75|16412.75|16533.96|16413.96|16532.6|16412.6|9
1641591810000|2022-01-07 21:43:30|16532.89|16412.89|16534.55|16414.55|16534.55|16414.55|16532.36|16412.36|10
1641591820000|2022-01-07 21:43:40|16534.74|16414.74|16534.47|16414.47|16536.12|16416.12|16534.47|16414.47|10
1641591830000|2022-01-07 21:43:50|16534.62|16414.62|16533|16413|16534.62|16414.62|16533|16413|10
1641591840000|2022-01-07 21:44:00|16533.06|16413.06|16533.46|16413.46|16533.46|16413.46|16532.99|16412.99|7
1641591850000|2022-01-07 21:44:10|16533.41|16413.41|16537.99|16417.99|16537.99|16417.99|16533.41|16413.41|10
1641591860000|2022-01-07 21:44:20|16538.93|16418.93|16542.76|16422.76|16542.76|16422.76|16538.93|16418.93|9
1641591870000|2022-01-07 21:44:30|16542.72|16422.72|16545.79|16425.79|16545.79|16425.79|16542.72|16422.72|10
1641591880000|2022-01-07 21:44:40|16545.85|16425.85|16544.53|16424.53|16546.3|16426.3|16544.53|16424.53|10
1641591890000|2022-01-07 21:44:50|16544.52|16424.52|16546.19|16426.19|16546.19|16426.19|16544.52|16424.52|10
1641591900000|2022-01-07 21:45:00|16546.26|16426.26|16546.81|16426.81|16546.98|16426.98|16546.14|16426.14|10
1641591910000|2022-01-07 21:45:10|16546.49|16426.49|16542.94|16422.94|16546.93|16426.93|16542.94|16422.94|10
1641591920000|2022-01-07 21:45:20|16542.3|16422.3|16539.64|16419.64|16542.3|16422.3|16539.64|16419.64|9
1641591930000|2022-01-07 21:45:30|16539.46|16419.46|16537.9|16417.9|16539.46|16419.46|16537.9|16417.9|10
1641591940000|2022-01-07 21:45:40|16537.49|16417.49|16535.3|16415.3|16537.49|16417.49|16535.3|16415.3|9
1641591950000|2022-01-07 21:45:50|16534.91|16414.91|16534.35|16414.35|16535.43|16415.43|16534.35|16414.35|10
1641591960000|2022-01-07 21:46:00|16534.47|16414.47|16534.44|16414.44|16534.64|16414.64|16534.03|16414.03|10
1641591970000|2022-01-07 21:46:10|16534.3|16414.3|16533.59|16413.59|16534.3|16414.3|16533.55|16413.55|10
1641591980000|2022-01-07 21:46:20|16532.96|16412.96|16532.5|16412.5|16533.1|16413.1|16532.5|16412.5|9
1641591990000|2022-01-07 21:46:30|16532.75|16412.75|16533.3|16413.3|16533.3|16413.3|16532.7|16412.7|9
1641592000000|2022-01-07 21:46:40|16533.35|16413.35|16532.9|16412.9|16533.4|16413.4|16532.86|16412.86|10
1641592010000|2022-01-07 21:46:50|16532.99|16412.99|16532.54|16412.54|16532.99|16412.99|16532.47|16412.47|8
1641592020000|2022-01-07 21:47:00|16532.65|16412.65|16532.76|16412.76|16532.76|16412.76|16532.41|16412.41|8
1641592030000|2022-01-07 21:47:10|16532.68|16412.68|16531.96|16411.96|16532.79|16412.79|16531.96|16411.96|10
1641592040000|2022-01-07 21:47:20|16531.93|16411.93|16533.36|16413.36|16533.36|16413.36|16531.93|16411.93|9
1641592050000|2022-01-07 21:47:30|16533.67|16413.67|16533.66|16413.66|16533.99|16413.99|16533.66|16413.66|8
1641592060000|2022-01-07 21:47:40|16533.83|16413.83|16533.35|16413.35|16533.83|16413.83|16533.3|16413.3|10
1641592070000|2022-01-07 21:47:50|16533.31|16413.31|16534.64|16414.64|16534.64|16414.64|16533.31|16413.31|9
1641592080000|2022-01-07 21:48:00|16534.44|16414.44|16533.73|16413.73|16535.99|16415.99|16533.73|16413.73|10
1641592090000|2022-01-07 21:48:10|16533.39|16413.39|16533.24|16413.24|16533.45|16413.45|16532.94|16412.94|10
1641592100000|2022-01-07 21:48:20|16533.46|16413.46|16535.44|16415.44|16535.44|16415.44|16533.37|16413.37|10
1641592110000|2022-01-07 21:48:30|16536|16416|16537.33|16417.33|16537.33|16417.33|16535.42|16415.42|10
1641592120000|2022-01-07 21:48:40|16537.69|16417.69|16541.57|16421.57|16541.57|16421.57|16537.69|16417.69|10
1641592130000|2022-01-07 21:48:50|16542.62|16422.62|16548.8|16428.8|16548.8|16428.8|16542.62|16422.62|10
1641592140000|2022-01-07 21:49:00|16549.01|16429.01|16552.36|16432.36|16553.04|16433.04|16549.01|16429.01|9
1641592150000|2022-01-07 21:49:10|16552.05|16432.05|16552.77|16432.77|16554.3|16434.3|16552.05|16432.05|10
1641592160000|2022-01-07 21:49:20|16552.26|16432.26|16550.72|16430.72|16552.26|16432.26|16550.72|16430.72|9
1641592170000|2022-01-07 21:49:30|16550.74|16430.74|16548.02|16428.02|16550.74|16430.74|16548.02|16428.02|10
1641592180000|2022-01-07 21:49:40|16547.62|16427.62|16544.99|16424.99|16547.85|16427.85|16544.99|16424.99|10
1641592190000|2022-01-07 21:49:50|16544.9|16424.9|16544.49|16424.49|16545.32|16425.32|16544.39|16424.39|8
1641592200000|2022-01-07 21:50:00|16544.33|16424.33|16543.34|16423.34|16544.33|16424.33|16543.34|16423.34|10
1641592210000|2022-01-07 21:50:10|16542.97|16422.97|16543.01|16423.01|16543.01|16423.01|16542.59|16422.59|8
1641592220000|2022-01-07 21:50:20|16543.02|16423.02|16545.93|16425.93|16545.93|16425.93|16543.02|16423.02|8
1641592230000|2022-01-07 21:50:30|16546.37|16426.37|16548.04|16428.04|16548.04|16428.04|16546.25|16426.25|9
1641592240000|2022-01-07 21:50:40|16548.57|16428.57|16551.46|16431.46|16551.46|16431.46|16548.57|16428.57|10
1641592250000|2022-01-07 21:50:50|16551.51|16431.51|16552.78|16432.78|16553.01|16433.01|16551.51|16431.51|10
1641592260000|2022-01-07 21:51:00|16553.28|16433.28|16552.53|16432.53|16553.74|16433.74|16552.53|16432.53|10
1641592270000|2022-01-07 21:51:10|16552.21|16432.21|16551.21|16431.21|16552.21|16432.21|16550.99|16430.99|10
1641592280000|2022-01-07 21:51:20|16551.03|16431.03|16549.62|16429.62|16551.31|16431.31|16549.62|16429.62|9
1641592290000|2022-01-07 21:51:30|16549.48|16429.48|16547.6|16427.6|16549.48|16429.48|16547.6|16427.6|9
1641592300000|2022-01-07 21:51:40|16547.55|16427.55|16547.43|16427.43|16547.66|16427.66|16547.37|16427.37|9
1641592310000|2022-01-07 21:51:50|16547.47|16427.47|16547.11|16427.11|16547.56|16427.56|16547.11|16427.11|10
1641592320000|2022-01-07 21:52:00|16547.16|16427.16|16546.52|16426.52|16547.16|16427.16|16545.93|16425.93|10
1641592330000|2022-01-07 21:52:10|16546.72|16426.72|16546.87|16426.87|16546.87|16426.87|16545.99|16425.99|10
1641592340000|2022-01-07 21:52:20|16545.99|16425.99|16544.72|16424.72|16545.99|16425.99|16544.68|16424.68|10
1641592350000|2022-01-07 21:52:30|16544.16|16424.16|16542.76|16422.76|16544.16|16424.16|16542.76|16422.76|10
1641592360000|2022-01-07 21:52:40|16542.61|16422.61|16541.81|16421.81|16542.71|16422.71|16541.68|16421.68|10
1641592370000|2022-01-07 21:52:50|16541.63|16421.63|16541.23|16421.23|16541.66|16421.66|16541.2|16421.2|10
1641592380000|2022-01-07 21:53:00|16540.65|16420.65|16539.52|16419.52|16540.65|16420.65|16539.27|16419.27|10
1641592390000|2022-01-07 21:53:10|16539.29|16419.29|16538.72|16418.72|16539.29|16419.29|16538.56|16418.56|10
1641592400000|2022-01-07 21:53:20|16538.54|16418.54|16538.56|16418.56|16538.62|16418.62|16538.19|16418.19|10
1641592410000|2022-01-07 21:53:30|16538.51|16418.51|16537.11|16417.11|16538.51|16418.51|16537.11|16417.11|5
1641592420000|2022-01-07 21:53:40|16537.2|16417.2|16536|16416|16537.2|16417.2|16536|16416|9
1641592430000|2022-01-07 21:53:50|16536.03|16416.03|16535.01|16415.01|16536.03|16416.03|16535.01|16415.01|9
1641592440000|2022-01-07 21:54:00|16534.94|16414.94|16532.4|16412.4|16535.21|16415.21|16532.4|16412.4|10
1641592450000|2022-01-07 21:54:10|16532.29|16412.29|16530.66|16410.66|16532.29|16412.29|16530.66|16410.66|9
1641592460000|2022-01-07 21:54:20|16530.7|16410.7|16528.78|16408.78|16530.7|16410.7|16528.78|16408.78|10
1641592470000|2022-01-07 21:54:30|16528.46|16408.46|16528.32|16408.32|16528.58|16408.58|16528|16408|9
1641592480000|2022-01-07 21:54:40|16528.3|16408.3|16527.56|16407.56|16528.3|16408.3|16527.56|16407.56|8
1641592490000|2022-01-07 21:54:50|16527.87|16407.87|16527.19|16407.19|16527.87|16407.87|16527.19|16407.19|9
1641592500000|2022-01-07 21:55:00|16526.83|16406.83|16522.57|16402.57|16526.83|16406.83|16522.57|16402.57|10
1641592510000|2022-01-07 21:55:10|16521.77|16401.77|16521.14|16401.14|16521.77|16401.77|16521.13|16401.13|9
1641592520000|2022-01-07 21:55:20|16521.21|16401.21|16519.89|16399.89|16521.76|16401.76|16519.52|16399.52|10
1641592530000|2022-01-07 21:55:30|16519.94|16399.94|16519.36|16399.36|16519.94|16399.94|16519.28|16399.28|8
1641592540000|2022-01-07 21:55:40|16519.22|16399.22|16520.44|16400.44|16520.44|16400.44|16519.19|16399.19|10
1641592550000|2022-01-07 21:55:50|16520.26|16400.26|16519.67|16399.67|16520.5|16400.5|16519.52|16399.52|10
1641592560000|2022-01-07 21:56:00|16519.74|16399.74|16520.63|16400.63|16520.7|16400.7|16519.26|16399.26|9
1641592570000|2022-01-07 21:56:10|16520.42|16400.42|16524.69|16404.69|16524.69|16404.69|16520.42|16400.42|10
1641592580000|2022-01-07 21:56:20|16526.05|16406.05|16533.04|16413.04|16533.04|16413.04|16526.05|16406.05|10
1641592590000|2022-01-07 21:56:30|16532.96|16412.96|16533.14|16413.14|16533.56|16413.56|16532.56|16412.56|9
1641592600000|2022-01-07 21:56:40|16532.69|16412.69|16532.44|16412.44|16533|16413|16532.28|16412.28|9
1641592610000|2022-01-07 21:56:50|16532.65|16412.65|16531.97|16411.97|16532.65|16412.65|16531.97|16411.97|10
1641592620000|2022-01-07 21:57:00|16531.81|16411.81|16531.46|16411.46|16531.81|16411.81|16531.27|16411.27|9
1641592630000|2022-01-07 21:57:10|16532.08|16412.08|16533.86|16413.86|16533.86|16413.86|16531.37|16411.37|10
1641592640000|2022-01-07 21:57:20|16534.38|16414.38|16534.04|16414.04|16534.41|16414.41|16534|16414|10
1641592650000|2022-01-07 21:57:30|16534.34|16414.34|16532.24|16412.24|16534.34|16414.34|16532.24|16412.24|9
1641592660000|2022-01-07 21:57:40|16532.3|16412.3|16534|16414|16534.23|16414.23|16532.3|16412.3|8
1641592670000|2022-01-07 21:57:50|16534.18|16414.18|16533.89|16413.89|16534.56|16414.56|16533.89|16413.89|9
1641592680000|2022-01-07 21:58:00|16533.58|16413.58|16532.61|16412.61|16534.98|16414.98|16532.61|16412.61|10
1641592690000|2022-01-07 21:58:10|16533.16|16413.16|16530.21|16410.21|16533.16|16413.16|16530.21|16410.21|10
1641592700000|2022-01-07 21:58:20|16529.58|16409.58|16529.86|16409.86|16529.86|16409.86|16528.98|16408.98|9
1641592710000|2022-01-07 21:58:30|16529.8|16409.8|16531.29|16411.29|16531.29|16411.29|16529.71|16409.71|9
1641592720000|2022-01-07 21:58:40|16531.39|16411.39|16533.92|16413.92|16534.31|16414.31|16531.39|16411.39|10
1641592730000|2022-01-07 21:58:50|16533.74|16413.74|16534.84|16414.84|16534.84|16414.84|16533.74|16413.74|10
1641628800000|2022-01-08 08:00:00|16622.32|16502.32|16620.04|16500.04|16622.32|16502.32|16620.04|16500.04|11
1641628810000|2022-01-08 08:00:10|16619.84|16499.84|16619.66|16499.66|16620.39|16500.39|16619.66|16499.66|10
1641628820000|2022-01-08 08:00:20|16619.07|16499.07|16622.75|16502.75|16622.75|16502.75|16619.07|16499.07|10
1641628830000|2022-01-08 08:00:30|16622.85|16502.85|16623.87|16503.87|16623.87|16503.87|16622.79|16502.79|10
1641628840000|2022-01-08 08:00:40|16624|16504|16627.49|16507.49|16627.49|16507.49|16624|16504|10
1641628850000|2022-01-08 08:00:50|16627.48|16507.48|16627.21|16507.21|16627.96|16507.96|16627.21|16507.21|10
1641628860000|2022-01-08 08:01:00|16627|16507|16627.13|16507.13|16627.3|16507.3|16626.3|16506.3|10
1641628870000|2022-01-08 08:01:10|16627.1|16507.1|16627.28|16507.28|16627.77|16507.77|16627.08|16507.08|10
1641628880000|2022-01-08 08:01:20|16626.99|16506.99|16625.08|16505.08|16626.99|16506.99|16625.08|16505.08|9
1641628890000|2022-01-08 08:01:30|16624.83|16504.83|16623.76|16503.76|16625.04|16505.04|16623.68|16503.68|10
1641628900000|2022-01-08 08:01:40|16623.97|16503.97|16624|16504|16624.49|16504.49|16623.93|16503.93|10
1641628910000|2022-01-08 08:01:50|16623.86|16503.86|16626.45|16506.45|16626.55|16506.55|16623.86|16503.86|10
1641628920000|2022-01-08 08:02:00|16626.61|16506.61|16626.99|16506.99|16627.23|16507.23|16626.42|16506.42|9
1641628930000|2022-01-08 08:02:10|16627.11|16507.11|16629.12|16509.12|16629.12|16509.12|16627.11|16507.11|10
1641628940000|2022-01-08 08:02:20|16629.02|16509.02|16631.37|16511.37|16631.37|16511.37|16629.02|16509.02|10
1641628950000|2022-01-08 08:02:30|16631.21|16511.21|16632.61|16512.61|16632.61|16512.61|16631.21|16511.21|10
1641628960000|2022-01-08 08:02:40|16632.67|16512.67|16635.41|16515.41|16636.82|16516.82|16632.67|16512.67|10
1641628970000|2022-01-08 08:02:50|16635.63|16515.63|16634.86|16514.86|16636.4|16516.4|16634.79|16514.79|10
1641628980000|2022-01-08 08:03:00|16634.66|16514.66|16632.14|16512.14|16634.66|16514.66|16632.14|16512.14|10
1641628990000|2022-01-08 08:03:10|16632.69|16512.69|16633.93|16513.93|16633.93|16513.93|16631.73|16511.73|10
1641629000000|2022-01-08 08:03:20|16633.69|16513.69|16637.27|16517.27|16637.32|16517.32|16633.69|16513.69|10
1641629010000|2022-01-08 08:03:30|16637.62|16517.62|16639.75|16519.75|16639.89|16519.89|16637.62|16517.62|10
1641629020000|2022-01-08 08:03:40|16639.92|16519.92|16640.1|16520.1|16640.48|16520.48|16639.92|16519.92|10
1641629030000|2022-01-08 08:03:50|16641.87|16521.87|16641.62|16521.62|16642.18|16522.18|16641.62|16521.62|9
1641629040000|2022-01-08 08:04:00|16641.64|16521.64|16641.32|16521.32|16641.64|16521.64|16641.26|16521.26|9
1641629050000|2022-01-08 08:04:10|16642.72|16522.72|16643.17|16523.17|16643.27|16523.27|16642.72|16522.72|10
1641629060000|2022-01-08 08:04:20|16643.55|16523.55|16643.26|16523.26|16643.55|16523.55|16643.1|16523.1|10
1641629070000|2022-01-08 08:04:30|16643.19|16523.19|16643.41|16523.41|16643.96|16523.96|16643.19|16523.19|8
1641629080000|2022-01-08 08:04:40|16642.91|16522.91|16639.86|16519.86|16642.91|16522.91|16639.67|16519.67|9
1641629090000|2022-01-08 08:04:50|16639.63|16519.63|16641.49|16521.49|16641.49|16521.49|16639.63|16519.63|10
1641629100000|2022-01-08 08:05:00|16641.81|16521.81|16644.46|16524.46|16644.46|16524.46|16641.81|16521.81|10
1641629110000|2022-01-08 08:05:10|16645.79|16525.79|16647.89|16527.89|16648.13|16528.13|16645.79|16525.79|10
1641629120000|2022-01-08 08:05:20|16648.25|16528.25|16650.81|16530.81|16650.81|16530.81|16648.25|16528.25|10
1641629130000|2022-01-08 08:05:30|16651.07|16531.07|16652.91|16532.91|16652.91|16532.91|16651.07|16531.07|10
1641629140000|2022-01-08 08:05:40|16653.1|16533.1|16653.66|16533.66|16654.19|16534.19|16653.1|16533.1|10
1641629150000|2022-01-08 08:05:50|16653.48|16533.48|16655.03|16535.03|16655.03|16535.03|16653.09|16533.09|10
1641629160000|2022-01-08 08:06:00|16655.25|16535.25|16657.43|16537.43|16657.43|16537.43|16655.25|16535.25|10
1641629170000|2022-01-08 08:06:10|16657.66|16537.66|16657.59|16537.59|16657.72|16537.72|16657.32|16537.32|9
1641629180000|2022-01-08 08:06:20|16657.18|16537.18|16659.38|16539.38|16659.38|16539.38|16656.97|16536.97|10
1641629190000|2022-01-08 08:06:30|16659.53|16539.53|16665.2|16545.2|16665.2|16545.2|16659.53|16539.53|10
1641629200000|2022-01-08 08:06:40|16666.31|16546.31|16673.98|16553.98|16673.98|16553.98|16664.66|16544.66|10
1641629210000|2022-01-08 08:06:50|16674.08|16554.08|16675.45|16555.45|16675.74|16555.74|16674.08|16554.08|10
1641629220000|2022-01-08 08:07:00|16675.27|16555.27|16672.81|16552.81|16675.27|16555.27|16672.7|16552.7|10
1641629230000|2022-01-08 08:07:10|16673.72|16553.72|16675.9|16555.9|16675.9|16555.9|16673.59|16553.59|9
1641629240000|2022-01-08 08:07:20|16675.93|16555.93|16678.98|16558.98|16678.98|16558.98|16675.93|16555.93|10
1641629250000|2022-01-08 08:07:30|16678.96|16558.96|16679.86|16559.86|16680.04|16560.04|16678.96|16558.96|10
1641629260000|2022-01-08 08:07:40|16681.05|16561.05|16681.75|16561.75|16681.79|16561.79|16680.82|16560.82|10
1641629270000|2022-01-08 08:07:50|16682.62|16562.62|16686.62|16566.62|16686.62|16566.62|16682.62|16562.62|10
1641629280000|2022-01-08 08:08:00|16686.35|16566.35|16685.53|16565.53|16686.54|16566.54|16685.14|16565.14|10
1641629290000|2022-01-08 08:08:10|16685.06|16565.06|16687.75|16567.75|16688|16568|16685.06|16565.06|10
1641629300000|2022-01-08 08:08:20|16687.84|16567.84|16683.59|16563.59|16687.96|16567.96|16683.59|16563.59|10
1641629310000|2022-01-08 08:08:30|16683.71|16563.71|16682.42|16562.42|16683.71|16563.71|16681.37|16561.37|9
1641629320000|2022-01-08 08:08:40|16682.4|16562.4|16680.63|16560.63|16682.4|16562.4|16680.63|16560.63|9
1641629330000|2022-01-08 08:08:50|16680.21|16560.21|16680.08|16560.08|16680.9|16560.9|16679.65|16559.65|9
1641629340000|2022-01-08 08:09:00|16680.07|16560.07|16680.08|16560.08|16680.45|16560.45|16679.84|16559.84|10
1641629350000|2022-01-08 08:09:10|16680.89|16560.89|16680.4|16560.4|16681.49|16561.49|16680.4|16560.4|10
1641629360000|2022-01-08 08:09:20|16680.37|16560.37|16676.61|16556.61|16680.37|16560.37|16676.61|16556.61|10
1641629370000|2022-01-08 08:09:30|16675.88|16555.88|16673.4|16553.4|16676.13|16556.13|16673.4|16553.4|9
1641629380000|2022-01-08 08:09:40|16672.84|16552.84|16671.44|16551.44|16672.84|16552.84|16671.24|16551.24|10
1641629390000|2022-01-08 08:09:50|16671.75|16551.75|16672.85|16552.85|16672.85|16552.85|16671.28|16551.28|10
1641629400000|2022-01-08 08:10:00|16672.88|16552.88|16674.53|16554.53|16675.08|16555.08|16672.88|16552.88|10
1641629410000|2022-01-08 08:10:10|16674.9|16554.9|16674.89|16554.89|16675.46|16555.46|16674.76|16554.76|9
1641629420000|2022-01-08 08:10:20|16675.02|16555.02|16674.56|16554.56|16675.02|16555.02|16673.45|16553.45|10
1641629430000|2022-01-08 08:10:30|16674.48|16554.48|16673.69|16553.69|16674.51|16554.51|16673.69|16553.69|9
1641629440000|2022-01-08 08:10:40|16673.55|16553.55|16672.81|16552.81|16673.55|16553.55|16672.71|16552.71|10
1641629450000|2022-01-08 08:10:50|16672.77|16552.77|16670.3|16550.3|16672.88|16552.88|16670.3|16550.3|6
1641629460000|2022-01-08 08:11:00|16668.48|16548.48|16672.27|16552.27|16672.27|16552.27|16668.48|16548.48|9
1641629470000|2022-01-08 08:11:10|16672.72|16552.72|16673.43|16553.43|16673.96|16553.96|16672.72|16552.72|10
1641629480000|2022-01-08 08:11:20|16674.17|16554.17|16675.49|16555.49|16675.49|16555.49|16673.78|16553.78|9
1641629490000|2022-01-08 08:11:30|16675.72|16555.72|16673.99|16553.99|16675.72|16555.72|16673.34|16553.34|10
1641629500000|2022-01-08 08:11:40|16673.56|16553.56|16671.78|16551.78|16673.56|16553.56|16671.28|16551.28|10
1641629510000|2022-01-08 08:11:50|16671.93|16551.93|16672.09|16552.09|16673.27|16553.27|16671.93|16551.93|9
1641629520000|2022-01-08 08:12:00|16671.84|16551.84|16671.69|16551.69|16671.93|16551.93|16671.57|16551.57|10
1641629530000|2022-01-08 08:12:10|16671.64|16551.64|16674.04|16554.04|16674.04|16554.04|16671.41|16551.41|10
1641629540000|2022-01-08 08:12:20|16674.11|16554.11|16676.33|16556.33|16676.73|16556.73|16674.11|16554.11|10
1641629550000|2022-01-08 08:12:30|16676.35|16556.35|16677.02|16557.02|16677.28|16557.28|16676.35|16556.35|10
1641629560000|2022-01-08 08:12:40|16677.09|16557.09|16676.78|16556.78|16677.55|16557.55|16676.59|16556.59|10
1641629570000|2022-01-08 08:12:50|16677.12|16557.12|16680.75|16560.75|16680.75|16560.75|16677.12|16557.12|10
1641629580000|2022-01-08 08:13:00|16680.89|16560.89|16683.45|16563.45|16683.47|16563.47|16680.89|16560.89|10
1641629590000|2022-01-08 08:13:10|16686.95|16566.95|16713.44|16593.44|16713.44|16593.44|16685.74|16565.74|10
1641629600000|2022-01-08 08:13:20|16713.55|16593.55|16716.49|16596.49|16716.49|16596.49|16713.55|16593.55|10
1641629610000|2022-01-08 08:13:30|16716.35|16596.35|16716.71|16596.71|16717.52|16597.52|16716.35|16596.35|10
1641629620000|2022-01-08 08:13:40|16716.68|16596.68|16714.63|16594.63|16716.68|16596.68|16714.49|16594.49|10
1641629630000|2022-01-08 08:13:50|16714.83|16594.83|16714.81|16594.81|16714.95|16594.95|16714.25|16594.25|9
1641629640000|2022-01-08 08:14:00|16715.29|16595.29|16715.6|16595.6|16715.92|16595.92|16715.16|16595.16|10
1641629650000|2022-01-08 08:14:10|16715.66|16595.66|16715.17|16595.17|16715.8|16595.8|16715.02|16595.02|10
1641629660000|2022-01-08 08:14:20|16715.24|16595.24|16717.95|16597.95|16718.12|16598.12|16715.04|16595.04|10
1641629670000|2022-01-08 08:14:30|16718.11|16598.11|16718.97|16598.97|16718.97|16598.97|16717.5|16597.5|10
1641629680000|2022-01-08 08:14:40|16719|16599|16719.22|16599.22|16720.16|16600.16|16718.5|16598.5|9
1641629690000|2022-01-08 08:14:50|16719.2|16599.2|16716.56|16596.56|16719.86|16599.86|16716.53|16596.53|9
1641629700000|2022-01-08 08:15:00|16716.34|16596.34|16707.36|16587.36|16716.34|16596.34|16707.36|16587.36|10
1641629710000|2022-01-08 08:15:10|16707.07|16587.07|16701.04|16581.04|16707.07|16587.07|16701.04|16581.04|10
1641629720000|2022-01-08 08:15:20|16701.45|16581.45|16698.99|16578.99|16701.69|16581.69|16698.99|16578.99|10
1641629730000|2022-01-08 08:15:30|16698.91|16578.91|16700.65|16580.65|16700.65|16580.65|16698.87|16578.87|10
1641629740000|2022-01-08 08:15:40|16700.96|16580.96|16701.35|16581.35|16702.01|16582.01|16700.93|16580.93|10
1641629750000|2022-01-08 08:15:50|16701.37|16581.37|16701.27|16581.27|16702.16|16582.16|16701.03|16581.03|9
1641629760000|2022-01-08 08:16:00|16701.12|16581.12|16702.35|16582.35|16702.46|16582.46|16701.02|16581.02|10
1641629770000|2022-01-08 08:16:10|16703.03|16583.03|16703.78|16583.78|16703.92|16583.92|16703.03|16583.03|10
1641629780000|2022-01-08 08:16:20|16704|16584|16701.92|16581.92|16704|16584|16701.58|16581.58|9
1641629790000|2022-01-08 08:16:30|16701.47|16581.47|16703.81|16583.81|16703.81|16583.81|16701.47|16581.47|10
1641629800000|2022-01-08 08:16:40|16703.79|16583.79|16703.36|16583.36|16704.32|16584.32|16703.29|16583.29|10
1641629810000|2022-01-08 08:16:50|16703.2|16583.2|16701.78|16581.78|16703.2|16583.2|16701.78|16581.78|10
1641629820000|2022-01-08 08:17:00|16701.68|16581.68|16699.37|16579.37|16701.68|16581.68|16699.37|16579.37|10
1641629830000|2022-01-08 08:17:10|16698.81|16578.81|16698.18|16578.18|16698.87|16578.87|16698.18|16578.18|10
1641629840000|2022-01-08 08:17:20|16698.03|16578.03|16698.53|16578.53|16698.53|16578.53|16697.28|16577.28|10
1641629850000|2022-01-08 08:17:30|16698.29|16578.29|16698.9|16578.9|16699.13|16579.13|16698.29|16578.29|10
1641629860000|2022-01-08 08:17:40|16699.14|16579.14|16699.15|16579.15|16699.31|16579.31|16698.6|16578.6|10
1641629870000|2022-01-08 08:17:50|16699.69|16579.69|16701.19|16581.19|16701.19|16581.19|16699.69|16579.69|10
1641629880000|2022-01-08 08:18:00|16700.65|16580.65|16700|16580|16701.12|16581.12|16699.87|16579.87|10
1641629890000|2022-01-08 08:18:10|16700.14|16580.14|16699.88|16579.88|16700.62|16580.62|16699.6|16579.6|9
1641629900000|2022-01-08 08:18:20|16700.51|16580.51|16697.52|16577.52|16700.51|16580.51|16697.4|16577.4|9
1641629910000|2022-01-08 08:18:30|16697.58|16577.58|16696.6|16576.6|16697.86|16577.86|16696.6|16576.6|10
1641629920000|2022-01-08 08:18:40|16696.72|16576.72|16696.26|16576.26|16696.89|16576.89|16695.94|16575.94|8
1641629930000|2022-01-08 08:18:50|16696.45|16576.45|16696.78|16576.78|16696.78|16576.78|16696.01|16576.01|10
1641629940000|2022-01-08 08:19:00|16696.79|16576.79|16695.93|16575.93|16696.79|16576.79|16695.88|16575.88|8
1641629950000|2022-01-08 08:19:10|16695.46|16575.46|16695.91|16575.91|16695.91|16575.91|16695.31|16575.31|10
1641629960000|2022-01-08 08:19:20|16695.48|16575.48|16693.09|16573.09|16695.48|16575.48|16693.09|16573.09|10
1641629970000|2022-01-08 08:19:30|16692.85|16572.85|16691.25|16571.25|16692.85|16572.85|16691.21|16571.21|9
1641629980000|2022-01-08 08:19:40|16691.13|16571.13|16691.22|16571.22|16691.29|16571.29|16690.43|16570.43|10
1641629990000|2022-01-08 08:19:50|16691.08|16571.08|16693.73|16573.73|16693.73|16573.73|16691.08|16571.08|10
1641630000000|2022-01-08 08:20:00|16693.68|16573.68|16695.15|16575.15|16695.55|16575.55|16693.68|16573.68|10
1641630010000|2022-01-08 08:20:10|16696.41|16576.41|16698.91|16578.91|16698.91|16578.91|16696.29|16576.29|10
1641630020000|2022-01-08 08:20:20|16699.27|16579.27|16699.88|16579.88|16700.11|16580.11|16699.27|16579.27|10
1641630030000|2022-01-08 08:20:30|16700.04|16580.04|16699.4|16579.4|16700.35|16580.35|16699.4|16579.4|10
1641630040000|2022-01-08 08:20:40|16698.53|16578.53|16699.34|16579.34|16699.46|16579.46|16698.53|16578.53|9
1641630050000|2022-01-08 08:20:50|16699.39|16579.39|16700.06|16580.06|16700.06|16580.06|16699.08|16579.08|10
1641630060000|2022-01-08 08:21:00|16698.87|16578.87|16694.71|16574.71|16698.87|16578.87|16694.71|16574.71|10
1641630070000|2022-01-08 08:21:10|16694.75|16574.75|16691.95|16571.95|16694.75|16574.75|16691.95|16571.95|10
1641630080000|2022-01-08 08:21:20|16691.91|16571.91|16689.38|16569.38|16691.91|16571.91|16689.1|16569.1|10
1641630090000|2022-01-08 08:21:30|16688.32|16568.32|16688.48|16568.48|16689.69|16569.69|16688.32|16568.32|9
1641630100000|2022-01-08 08:21:40|16688.14|16568.14|16687.05|16567.05|16688.14|16568.14|16687.05|16567.05|10
1641630110000|2022-01-08 08:21:50|16686.24|16566.24|16685.8|16565.8|16686.46|16566.46|16684.68|16564.68|10
1641630120000|2022-01-08 08:22:00|16685.73|16565.73|16685.29|16565.29|16685.73|16565.73|16685.26|16565.26|10
1641630130000|2022-01-08 08:22:10|16685.51|16565.51|16680.8|16560.8|16685.51|16565.51|16680.4|16560.4|10
1641630140000|2022-01-08 08:22:20|16679.95|16559.95|16676.37|16556.37|16679.95|16559.95|16676.37|16556.37|10
1641630150000|2022-01-08 08:22:30|16676.36|16556.36|16676.14|16556.14|16676.45|16556.45|16675.7|16555.7|10
1641630160000|2022-01-08 08:22:40|16675.67|16555.67|16675.62|16555.62|16676.79|16556.79|16675.62|16555.62|10
1641630170000|2022-01-08 08:22:50|16675.81|16555.81|16674.09|16554.09|16675.96|16555.96|16674.09|16554.09|10
1641630180000|2022-01-08 08:23:00|16673.56|16553.56|16669.91|16549.91|16673.56|16553.56|16669.65|16549.65|10
1641630190000|2022-01-08 08:23:10|16669.88|16549.88|16669.06|16549.06|16670.17|16550.17|16669.06|16549.06|10
1641630200000|2022-01-08 08:23:20|16668.9|16548.9|16667.6|16547.6|16669.46|16549.46|16667.6|16547.6|9
1641630210000|2022-01-08 08:23:30|16666.84|16546.84|16667.34|16547.34|16667.62|16547.62|16666.43|16546.43|9
1641630220000|2022-01-08 08:23:40|16667.36|16547.36|16668.54|16548.54|16668.54|16548.54|16666.99|16546.99|9
1641630230000|2022-01-08 08:23:50|16668.61|16548.61|16670.16|16550.16|16670.16|16550.16|16667.86|16547.86|10
1641630240000|2022-01-08 08:24:00|16670.5|16550.5|16671.48|16551.48|16671.77|16551.77|16670.5|16550.5|9
1641630250000|2022-01-08 08:24:10|16671.69|16551.69|16674.21|16554.21|16674.21|16554.21|16671.69|16551.69|10
1641630260000|2022-01-08 08:24:20|16674.94|16554.94|16677.51|16557.51|16677.51|16557.51|16674.94|16554.94|10
1641630270000|2022-01-08 08:24:30|16677.09|16557.09|16678.15|16558.15|16678.15|16558.15|16677.02|16557.02|9
1641630280000|2022-01-08 08:24:40|16678.74|16558.74|16681.19|16561.19|16681.19|16561.19|16678.74|16558.74|10
1641630290000|2022-01-08 08:24:50|16681.62|16561.62|16681.68|16561.68|16683.08|16563.08|16681.58|16561.58|9
1641630300000|2022-01-08 08:25:00|16681.26|16561.26|16681.02|16561.02|16681.26|16561.26|16680.62|16560.62|10
1641630310000|2022-01-08 08:25:10|16680.97|16560.97|16681.94|16561.94|16682.21|16562.21|16680.62|16560.62|10
1641630320000|2022-01-08 08:25:20|16682.11|16562.11|16682.73|16562.73|16682.91|16562.91|16682.11|16562.11|10
1641630330000|2022-01-08 08:25:30|16682.81|16562.81|16682.58|16562.58|16682.9|16562.9|16682.58|16562.58|8
1641630340000|2022-01-08 08:25:40|16682.69|16562.69|16683.24|16563.24|16683.24|16563.24|16682.62|16562.62|10
1641630350000|2022-01-08 08:25:50|16683.88|16563.88|16685.25|16565.25|16685.25|16565.25|16683.88|16563.88|10
1641630360000|2022-01-08 08:26:00|16684.96|16564.96|16685.59|16565.59|16685.83|16565.83|16684.96|16564.96|10
1641630370000|2022-01-08 08:26:10|16685.39|16565.39|16685.81|16565.81|16686.08|16566.08|16685.18|16565.18|9
1641630380000|2022-01-08 08:26:20|16685.67|16565.67|16686.08|16566.08|16686.31|16566.31|16685.67|16565.67|10
1641630390000|2022-01-08 08:26:30|16685.92|16565.92|16686.1|16566.1|16686.1|16566.1|16685.43|16565.43|8
1641630400000|2022-01-08 08:26:40|16686.21|16566.21|16685.31|16565.31|16686.42|16566.42|16685.31|16565.31|10
1641630410000|2022-01-08 08:26:50|16684.66|16564.66|16679.75|16559.75|16684.66|16564.66|16679.75|16559.75|9
1641630420000|2022-01-08 08:27:00|16679.69|16559.69|16678.69|16558.69|16679.69|16559.69|16678.56|16558.56|10
1641630430000|2022-01-08 08:27:10|16678.63|16558.63|16679.18|16559.18|16679.18|16559.18|16677.47|16557.47|10
1641630440000|2022-01-08 08:27:20|16679.07|16559.07|16678.48|16558.48|16679.71|16559.71|16678.48|16558.48|10
1641630450000|2022-01-08 08:27:30|16678.8|16558.8|16678.03|16558.03|16678.97|16558.97|16678.03|16558.03|10
1641630460000|2022-01-08 08:27:40|16677.67|16557.67|16676.93|16556.93|16677.69|16557.69|16676.93|16556.93|9
1641630470000|2022-01-08 08:27:50|16676.98|16556.98|16676.81|16556.81|16677.37|16557.37|16676.4|16556.4|9
1641630480000|2022-01-08 08:28:00|16676.9|16556.9|16678.11|16558.11|16678.12|16558.12|16676.9|16556.9|10
1641630490000|2022-01-08 08:28:10|16678.44|16558.44|16679.45|16559.45|16679.61|16559.61|16678.3|16558.3|10
1641630500000|2022-01-08 08:28:20|16679.41|16559.41|16677.86|16557.86|16679.73|16559.73|16677.86|16557.86|10
1641630510000|2022-01-08 08:28:30|16677.11|16557.11|16674.52|16554.52|16677.11|16557.11|16674.47|16554.47|10
1641630520000|2022-01-08 08:28:40|16673.82|16553.82|16672.55|16552.55|16673.82|16553.82|16672.55|16552.55|10
1641630530000|2022-01-08 08:28:50|16672.45|16552.45|16672.36|16552.36|16672.56|16552.56|16672.09|16552.09|9
1641630540000|2022-01-08 08:29:00|16671.38|16551.38|16672.64|16552.64|16672.64|16552.64|16671.38|16551.38|10
1641630550000|2022-01-08 08:29:10|16672.71|16552.71|16673.48|16553.48|16673.7|16553.7|16672.71|16552.71|10
1641630560000|2022-01-08 08:29:20|16674.69|16554.69|16673.5|16553.5|16675.36|16555.36|16673.5|16553.5|10
1641630570000|2022-01-08 08:29:30|16673.54|16553.54|16659.72|16539.72|16673.54|16553.54|16659.72|16539.72|10
1641630580000|2022-01-08 08:29:40|16657.84|16537.84|16655.44|16535.44|16658.08|16538.08|16655.44|16535.44|10
1641630590000|2022-01-08 08:29:50|16654.95|16534.95|16653.32|16533.32|16655.51|16535.51|16653.32|16533.32|10
1641630600000|2022-01-08 08:30:00|16653.58|16533.58|16652.63|16532.63|16653.92|16533.92|16652.63|16532.63|10
1641630610000|2022-01-08 08:30:10|16652.91|16532.91|16651.07|16531.07|16653.23|16533.23|16651.07|16531.07|9
1641630620000|2022-01-08 08:30:20|16651.14|16531.14|16649.72|16529.72|16651.14|16531.14|16649.26|16529.26|10
1641630630000|2022-01-08 08:30:30|16650.23|16530.23|16650.37|16530.37|16650.98|16530.98|16650.22|16530.22|10
1641630640000|2022-01-08 08:30:40|16649.91|16529.91|16652.34|16532.34|16652.34|16532.34|16649.91|16529.91|10
1641630650000|2022-01-08 08:30:50|16651.56|16531.56|16652.34|16532.34|16652.44|16532.44|16651.56|16531.56|10
1641630660000|2022-01-08 08:31:00|16652.16|16532.16|16652.92|16532.92|16652.92|16532.92|16651.39|16531.39|10
1641630670000|2022-01-08 08:31:10|16653.37|16533.37|16659.64|16539.64|16659.64|16539.64|16653.37|16533.37|10
1641630680000|2022-01-08 08:31:20|16659.55|16539.55|16661.07|16541.07|16661.07|16541.07|16659.54|16539.54|9
1641630690000|2022-01-08 08:31:30|16661.03|16541.03|16661.93|16541.93|16661.93|16541.93|16661.03|16541.03|10
1641630700000|2022-01-08 08:31:40|16662|16542|16662.43|16542.43|16662.43|16542.43|16660.93|16540.93|10
1641630710000|2022-01-08 08:31:50|16662.27|16542.27|16660.47|16540.47|16662.88|16542.88|16660.47|16540.47|10
1641630720000|2022-01-08 08:32:00|16660.5|16540.5|16659.43|16539.43|16660.99|16540.99|16659.4|16539.4|10
1641630730000|2022-01-08 08:32:10|16659.21|16539.21|16649.15|16529.15|16659.21|16539.21|16649.15|16529.15|9
1641630740000|2022-01-08 08:32:20|16649|16529|16642.57|16522.57|16649|16529|16642.57|16522.57|10
1641630750000|2022-01-08 08:32:30|16642.71|16522.71|16633.82|16513.82|16642.73|16522.73|16633.82|16513.82|10
1641630760000|2022-01-08 08:32:40|16634.28|16514.28|16633.43|16513.43|16634.54|16514.54|16632.94|16512.94|10
1641630770000|2022-01-08 08:32:50|16633.12|16513.12|16636.29|16516.29|16636.29|16516.29|16633.12|16513.12|10
1641630780000|2022-01-08 08:33:00|16635.97|16515.97|16635.63|16515.63|16637.16|16517.16|16635.63|16515.63|9
1641630790000|2022-01-08 08:33:10|16634.74|16514.74|16630.95|16510.95|16634.74|16514.74|16630.95|16510.95|9
1641630800000|2022-01-08 08:33:20|16630.53|16510.53|16632.07|16512.07|16632.07|16512.07|16630.53|16510.53|10
1641630810000|2022-01-08 08:33:30|16632.24|16512.24|16631.58|16511.58|16632.24|16512.24|16631.4|16511.4|10
1641630820000|2022-01-08 08:33:40|16631.68|16511.68|16632.34|16512.34|16632.45|16512.45|16631.33|16511.33|10
1641630830000|2022-01-08 08:33:50|16631.98|16511.98|16630.49|16510.49|16631.98|16511.98|16630.49|16510.49|10
1641630840000|2022-01-08 08:34:00|16630.5|16510.5|16631.02|16511.02|16631.35|16511.35|16630.27|16510.27|9
1641630850000|2022-01-08 08:34:10|16631.55|16511.55|16634.71|16514.71|16634.71|16514.71|16630.71|16510.71|9
1641630860000|2022-01-08 08:34:20|16634.68|16514.68|16635.44|16515.44|16636.26|16516.26|16634.68|16514.68|10
1641630870000|2022-01-08 08:34:30|16634.93|16514.93|16633.34|16513.34|16634.94|16514.94|16633.34|16513.34|9
1641630880000|2022-01-08 08:34:40|16632.76|16512.76|16633.54|16513.54|16633.54|16513.54|16632.03|16512.03|10
1641630890000|2022-01-08 08:34:50|16634|16514|16636.27|16516.27|16636.31|16516.31|16634|16514|10
1641630900000|2022-01-08 08:35:00|16636.66|16516.66|16637.53|16517.53|16637.53|16517.53|16636.66|16516.66|9
1641630910000|2022-01-08 08:35:10|16637.42|16517.42|16636.55|16516.55|16638.09|16518.09|16636.55|16516.55|10
1641630920000|2022-01-08 08:35:20|16636.38|16516.38|16634.69|16514.69|16636.38|16516.38|16634.69|16514.69|9
1641630930000|2022-01-08 08:35:30|16633.77|16513.77|16629.15|16509.15|16633.77|16513.77|16629.15|16509.15|10
1641630940000|2022-01-08 08:35:40|16629.31|16509.31|16628.88|16508.88|16629.59|16509.59|16628.69|16508.69|10
1641630950000|2022-01-08 08:35:50|16628.81|16508.81|16629.69|16509.69|16629.69|16509.69|16628.81|16508.81|8
1641630960000|2022-01-08 08:36:00|16629.84|16509.84|16628.78|16508.78|16630.58|16510.58|16628.78|16508.78|10
1641630970000|2022-01-08 08:36:10|16629.3|16509.3|16624.37|16504.37|16629.3|16509.3|16624.37|16504.37|10
1641630980000|2022-01-08 08:36:20|16623.68|16503.68|16622.48|16502.48|16623.68|16503.68|16622.43|16502.43|10
1641630990000|2022-01-08 08:36:30|16620.76|16500.76|16618.21|16498.21|16620.76|16500.76|16617.61|16497.61|10
1641631000000|2022-01-08 08:36:40|16618.22|16498.22|16618.66|16498.66|16618.71|16498.71|16617.92|16497.92|10
1641631010000|2022-01-08 08:36:50|16618.36|16498.36|16618.44|16498.44|16619.07|16499.07|16617.8|16497.8|9
1641631020000|2022-01-08 08:37:00|16617.99|16497.99|16618.07|16498.07|16618.53|16498.53|16617.71|16497.71|9
1641631030000|2022-01-08 08:37:10|16617.83|16497.83|16619.64|16499.64|16619.64|16499.64|16617.53|16497.53|10
1641631040000|2022-01-08 08:37:20|16619.92|16499.92|16620.59|16500.59|16620.87|16500.87|16619.92|16499.92|10
1641631050000|2022-01-08 08:37:30|16620.91|16500.91|16620.56|16500.56|16621.11|16501.11|16620.36|16500.36|10
1641631060000|2022-01-08 08:37:40|16620.7|16500.7|16620.52|16500.52|16620.79|16500.79|16620.21|16500.21|10
1641631070000|2022-01-08 08:37:50|16620.39|16500.39|16619.97|16499.97|16620.92|16500.92|16619.97|16499.97|10
1641631080000|2022-01-08 08:38:00|16619.87|16499.87|16619.47|16499.47|16619.87|16499.87|16619.47|16499.47|9
1641631090000|2022-01-08 08:38:10|16619.38|16499.38|16617.04|16497.04|16620.09|16500.09|16617.04|16497.04|10
1641631100000|2022-01-08 08:38:20|16616.85|16496.85|16616.57|16496.57|16617.23|16497.23|16616.57|16496.57|9
1641631110000|2022-01-08 08:38:30|16615.89|16495.89|16615.87|16495.87|16615.89|16495.89|16615|16495|10
1641631120000|2022-01-08 08:38:40|16616.03|16496.03|16617.08|16497.08|16617.13|16497.13|16615.94|16495.94|10
1641631130000|2022-01-08 08:38:50|16617.13|16497.13|16618.97|16498.97|16618.97|16498.97|16617.13|16497.13|10
1641631140000|2022-01-08 08:39:00|16618.84|16498.84|16623.55|16503.55|16623.55|16503.55|16618.84|16498.84|10
1641631150000|2022-01-08 08:39:10|16623.73|16503.73|16627.84|16507.84|16628.15|16508.15|16623.73|16503.73|10
1641631160000|2022-01-08 08:39:20|16627.62|16507.62|16629.84|16509.84|16629.9|16509.9|16627.33|16507.33|10
1641631170000|2022-01-08 08:39:30|16630.24|16510.24|16633|16513|16633|16513|16630.24|16510.24|10
1641631180000|2022-01-08 08:39:40|16633.09|16513.09|16633.67|16513.67|16634.05|16514.05|16633.09|16513.09|9
1641631190000|2022-01-08 08:39:50|16633.52|16513.52|16632.95|16512.95|16634.22|16514.22|16632.95|16512.95|9
1641631200000|2022-01-08 08:40:00|16632.79|16512.79|16632.95|16512.95|16633.07|16513.07|16632.53|16512.53|9
1641631210000|2022-01-08 08:40:10|16633.09|16513.09|16633.4|16513.4|16633.82|16513.82|16633.09|16513.09|10
1641631220000|2022-01-08 08:40:20|16633.39|16513.39|16631.01|16511.01|16633.39|16513.39|16631.01|16511.01|10
1641631230000|2022-01-08 08:40:30|16630.29|16510.29|16629.02|16509.02|16630.29|16510.29|16628.92|16508.92|9
1641631240000|2022-01-08 08:40:40|16628.72|16508.72|16625.72|16505.72|16628.72|16508.72|16625.2|16505.2|10
1641631250000|2022-01-08 08:40:50|16625.84|16505.84|16627.41|16507.41|16627.41|16507.41|16625.57|16505.57|10
1641631260000|2022-01-08 08:41:00|16627.47|16507.47|16629.48|16509.48|16629.48|16509.48|16627.18|16507.18|10
1641631270000|2022-01-08 08:41:10|16628.92|16508.92|16628.76|16508.76|16629.77|16509.77|16628.76|16508.76|10
1641631280000|2022-01-08 08:41:20|16628.7|16508.7|16631.66|16511.66|16631.66|16511.66|16628.21|16508.21|10
1641631290000|2022-01-08 08:41:30|16632.01|16512.01|16633.07|16513.07|16633.07|16513.07|16632.01|16512.01|9
1641631300000|2022-01-08 08:41:40|16633.37|16513.37|16633.43|16513.43|16634.16|16514.16|16633.25|16513.25|10
1641631310000|2022-01-08 08:41:50|16633.75|16513.75|16634.25|16514.25|16634.65|16514.65|16633.75|16513.75|9
1641631320000|2022-01-08 08:42:00|16634.02|16514.02|16634.48|16514.48|16634.66|16514.66|16633.94|16513.94|9
1641631330000|2022-01-08 08:42:10|16634.37|16514.37|16633.93|16513.93|16635.25|16515.25|16633.93|16513.93|10
1641631340000|2022-01-08 08:42:20|16633.86|16513.86|16633.4|16513.4|16634.35|16514.35|16633.4|16513.4|10
1641631350000|2022-01-08 08:42:30|16633.38|16513.38|16634.27|16514.27|16634.57|16514.57|16633.38|16513.38|10
1641631360000|2022-01-08 08:42:40|16634.49|16514.49|16636.46|16516.46|16636.46|16516.46|16634.4|16514.4|10
1641631370000|2022-01-08 08:42:50|16635.68|16515.68|16636.05|16516.05|16636.14|16516.14|16635.68|16515.68|10
1641631380000|2022-01-08 08:43:00|16636.14|16516.14|16635.83|16515.83|16636.18|16516.18|16635.67|16515.67|10
1641631390000|2022-01-08 08:43:10|16635.97|16515.97|16635.8|16515.8|16636.19|16516.19|16635.8|16515.8|10
1641631400000|2022-01-08 08:43:20|16635.56|16515.56|16634.5|16514.5|16635.61|16515.61|16634.5|16514.5|10
1641631410000|2022-01-08 08:43:30|16634.36|16514.36|16636.15|16516.15|16636.15|16516.15|16634.36|16514.36|9
1641631420000|2022-01-08 08:43:40|16636.19|16516.19|16638.18|16518.18|16638.18|16518.18|16636.19|16516.19|9
1641631430000|2022-01-08 08:43:50|16638.99|16518.99|16639.67|16519.67|16639.85|16519.85|16638.99|16518.99|9
1641631440000|2022-01-08 08:44:00|16639.58|16519.58|16640.91|16520.91|16641.04|16521.04|16639.58|16519.58|10
1641631450000|2022-01-08 08:44:10|16640.88|16520.88|16639.96|16519.96|16640.95|16520.95|16639.96|16519.96|9
1641631460000|2022-01-08 08:44:20|16640.49|16520.49|16639.71|16519.71|16640.54|16520.54|16639.71|16519.71|10
1641631470000|2022-01-08 08:44:30|16639.68|16519.68|16637.71|16517.71|16639.7|16519.7|16637.71|16517.71|9
1641631480000|2022-01-08 08:44:40|16637.54|16517.54|16636.97|16516.97|16637.54|16517.54|16636.94|16516.94|10
1641631490000|2022-01-08 08:44:50|16636.98|16516.98|16635.74|16515.74|16636.98|16516.98|16635.74|16515.74|10
1641631500000|2022-01-08 08:45:00|16635.64|16515.64|16632.61|16512.61|16635.64|16515.64|16632.61|16512.61|10
1641631510000|2022-01-08 08:45:10|16632.33|16512.33|16632.16|16512.16|16632.67|16512.67|16632.16|16512.16|10
1641631520000|2022-01-08 08:45:20|16632.46|16512.46|16633.3|16513.3|16633.31|16513.31|16632.46|16512.46|9
1641631530000|2022-01-08 08:45:30|16633.38|16513.38|16634.33|16514.33|16634.33|16514.33|16633.38|16513.38|9
1641631540000|2022-01-08 08:45:40|16634.3|16514.3|16636.95|16516.95|16637.15|16517.15|16634.3|16514.3|10
1641631550000|2022-01-08 08:45:50|16637.75|16517.75|16640.41|16520.41|16640.7|16520.7|16637.75|16517.75|10
1641631560000|2022-01-08 08:46:00|16640.57|16520.57|16643.07|16523.07|16643.07|16523.07|16640.57|16520.57|9
1641631570000|2022-01-08 08:46:10|16643.55|16523.55|16645.43|16525.43|16645.43|16525.43|16643.55|16523.55|10
1641631580000|2022-01-08 08:46:20|16645.34|16525.34|16646.69|16526.69|16646.81|16526.81|16645.34|16525.34|10
1641631590000|2022-01-08 08:46:30|16646.52|16526.52|16646.24|16526.24|16646.62|16526.62|16645.99|16525.99|10
1641631600000|2022-01-08 08:46:40|16646.51|16526.51|16646.44|16526.44|16646.72|16526.72|16646.17|16526.17|10
1641631610000|2022-01-08 08:46:50|16646.4|16526.4|16645.81|16525.81|16646.63|16526.63|16645.69|16525.69|8
1641631620000|2022-01-08 08:47:00|16646.05|16526.05|16651.13|16531.13|16651.13|16531.13|16645.93|16525.93|10
1641631630000|2022-01-08 08:47:10|16652.42|16532.42|16658.92|16538.92|16659.02|16539.02|16652.42|16532.42|10
1641631640000|2022-01-08 08:47:20|16659.41|16539.41|16658.68|16538.68|16660.07|16540.07|16658.52|16538.52|10
1641631650000|2022-01-08 08:47:30|16658|16538|16656.09|16536.09|16658|16538|16655.92|16535.92|10
1641631660000|2022-01-08 08:47:40|16656.97|16536.97|16658.87|16538.87|16658.87|16538.87|16656.97|16536.97|10
1641631670000|2022-01-08 08:47:50|16659.95|16539.95|16662.54|16542.54|16662.54|16542.54|16659.56|16539.56|10
1641631680000|2022-01-08 08:48:00|16662.3|16542.3|16662.91|16542.91|16663.4|16543.4|16662.3|16542.3|10
1641631690000|2022-01-08 08:48:10|16662.73|16542.73|16663.69|16543.69|16663.69|16543.69|16662.73|16542.73|9
1641631700000|2022-01-08 08:48:20|16663.61|16543.61|16665.13|16545.13|16665.13|16545.13|16663.61|16543.61|10
1641631710000|2022-01-08 08:48:30|16664.93|16544.93|16662.56|16542.56|16664.94|16544.94|16662.56|16542.56|10
1641631720000|2022-01-08 08:48:40|16662.64|16542.64|16659.28|16539.28|16662.64|16542.64|16659.28|16539.28|10
1641631730000|2022-01-08 08:48:50|16658.57|16538.57|16658.43|16538.43|16659.45|16539.45|16657.05|16537.05|10
1641631740000|2022-01-08 08:49:00|16658.57|16538.57|16661.48|16541.48|16661.48|16541.48|16658.48|16538.48|9
1641631750000|2022-01-08 08:49:10|16662.13|16542.13|16665.63|16545.63|16665.63|16545.63|16662.13|16542.13|10
1641631760000|2022-01-08 08:49:20|16666.34|16546.34|16666.37|16546.37|16666.47|16546.47|16665.98|16545.98|10
1641631770000|2022-01-08 08:49:30|16666.27|16546.27|16666.67|16546.67|16667.35|16547.35|16666.21|16546.21|10
1641631780000|2022-01-08 08:49:40|16666.58|16546.58|16665.53|16545.53|16666.63|16546.63|16665.18|16545.18|10
1641631790000|2022-01-08 08:49:50|16665.37|16545.37|16664.11|16544.11|16665.37|16545.37|16663.8|16543.8|9
1641631800000|2022-01-08 08:50:00|16663.96|16543.96|16663.37|16543.37|16664.39|16544.39|16663.31|16543.31|10
1641631810000|2022-01-08 08:50:10|16663.77|16543.77|16665.24|16545.24|16665.24|16545.24|16663.77|16543.77|10
1641631820000|2022-01-08 08:50:20|16665.27|16545.27|16666.34|16546.34|16666.62|16546.62|16665.27|16545.27|8
1641631830000|2022-01-08 08:50:30|16666.54|16546.54|16666.74|16546.74|16666.94|16546.94|16666.48|16546.48|10
1641631840000|2022-01-08 08:50:40|16666.84|16546.84|16666.96|16546.96|16666.99|16546.99|16666.74|16546.74|9
1641631850000|2022-01-08 08:50:50|16667.22|16547.22|16666.81|16546.81|16668.42|16548.42|16666.81|16546.81|10
1641631860000|2022-01-08 08:51:00|16666.85|16546.85|16665.88|16545.88|16666.85|16546.85|16665.88|16545.88|10
1641631870000|2022-01-08 08:51:10|16666.09|16546.09|16664.99|16544.99|16666.09|16546.09|16664.97|16544.97|10
1641631880000|2022-01-08 08:51:20|16664.77|16544.77|16662.74|16542.74|16664.77|16544.77|16662.74|16542.74|10
1641631890000|2022-01-08 08:51:30|16662.78|16542.78|16661.98|16541.98|16662.78|16542.78|16661.49|16541.49|10
1641631900000|2022-01-08 08:51:40|16662.03|16542.03|16662.85|16542.85|16663.1|16543.1|16661.83|16541.83|10
1641631910000|2022-01-08 08:51:50|16662.62|16542.62|16663.9|16543.9|16663.9|16543.9|16662.62|16542.62|10
1641631920000|2022-01-08 08:52:00|16663.92|16543.92|16664.31|16544.31|16664.31|16544.31|16663.29|16543.29|10
1641631930000|2022-01-08 08:52:10|16664.46|16544.46|16664.12|16544.12|16664.52|16544.52|16663.95|16543.95|9
1641631940000|2022-01-08 08:52:20|16663.76|16543.76|16664.97|16544.97|16664.97|16544.97|16663.76|16543.76|10
1641631950000|2022-01-08 08:52:30|16664.95|16544.95|16666.34|16546.34|16666.34|16546.34|16664.95|16544.95|9
1641631960000|2022-01-08 08:52:40|16666.98|16546.98|16667.6|16547.6|16667.78|16547.78|16666.98|16546.98|10
1641631970000|2022-01-08 08:52:50|16667.67|16547.67|16668.38|16548.38|16668.68|16548.68|16667.67|16547.67|10
1641631980000|2022-01-08 08:53:00|16667.92|16547.92|16669.72|16549.72|16669.96|16549.96|16667.92|16547.92|9
1641631990000|2022-01-08 08:53:10|16669.75|16549.75|16669.52|16549.52|16669.78|16549.78|16669.35|16549.35|9
1641632000000|2022-01-08 08:53:20|16669.48|16549.48|16669.87|16549.87|16669.87|16549.87|16669.15|16549.15|10
1641632010000|2022-01-08 08:53:30|16669.89|16549.89|16669.72|16549.72|16670.58|16550.58|16669.72|16549.72|10
1641632020000|2022-01-08 08:53:40|16669.25|16549.25|16668.09|16548.09|16669.25|16549.25|16668.01|16548.01|9
1641632030000|2022-01-08 08:53:50|16668.04|16548.04|16668.3|16548.3|16668.7|16548.7|16668.04|16548.04|10
1641632040000|2022-01-08 08:54:00|16668.14|16548.14|16667.6|16547.6|16668.14|16548.14|16667.46|16547.46|10
1641632050000|2022-01-08 08:54:10|16667.81|16547.81|16667.39|16547.39|16667.81|16547.81|16667.24|16547.24|10
1641632060000|2022-01-08 08:54:20|16667.15|16547.15|16666.04|16546.04|16667.15|16547.15|16665.78|16545.78|10
1641632070000|2022-01-08 08:54:30|16666.03|16546.03|16665.59|16545.59|16666.88|16546.88|16665.59|16545.59|10
1641632080000|2022-01-08 08:54:40|16665.66|16545.66|16665.34|16545.34|16665.66|16545.66|16665.08|16545.08|9
1641632090000|2022-01-08 08:54:50|16665|16545|16664.98|16544.98|16665.09|16545.09|16664.36|16544.36|9
1641632100000|2022-01-08 08:55:00|16664.88|16544.88|16662.63|16542.63|16664.88|16544.88|16662.63|16542.63|10
1641632110000|2022-01-08 08:55:10|16662.22|16542.22|16658.28|16538.28|16662.39|16542.39|16658.28|16538.28|10
1641632120000|2022-01-08 08:55:20|16657.42|16537.42|16653.64|16533.64|16657.42|16537.42|16653.64|16533.64|10
1641632130000|2022-01-08 08:55:30|16653.45|16533.45|16650.54|16530.54|16653.45|16533.45|16650.54|16530.54|10
1641632140000|2022-01-08 08:55:40|16650.79|16530.79|16650.38|16530.38|16650.79|16530.79|16649.71|16529.71|8
1641632150000|2022-01-08 08:55:50|16650.73|16530.73|16651.02|16531.02|16651.27|16531.27|16650.64|16530.64|10
1641632160000|2022-01-08 08:56:00|16651.34|16531.34|16652.15|16532.15|16652.35|16532.35|16651.34|16531.34|10
1641632170000|2022-01-08 08:56:10|16652.33|16532.33|16652.74|16532.74|16653.06|16533.06|16652.33|16532.33|9
1641632180000|2022-01-08 08:56:20|16652.75|16532.75|16651.13|16531.13|16652.75|16532.75|16650.89|16530.89|9
1641632190000|2022-01-08 08:56:30|16650.92|16530.92|16651.92|16531.92|16651.92|16531.92|16650.92|16530.92|10
1641632200000|2022-01-08 08:56:40|16651.9|16531.9|16650.84|16530.84|16652.15|16532.15|16650.84|16530.84|9
1641632210000|2022-01-08 08:56:50|16650.2|16530.2|16649.76|16529.76|16651.06|16531.06|16649.76|16529.76|10
1641632220000|2022-01-08 08:57:00|16649.67|16529.67|16646.21|16526.21|16649.67|16529.67|16646.21|16526.21|10
1641632230000|2022-01-08 08:57:10|16645.72|16525.72|16641.08|16521.08|16645.72|16525.72|16640.86|16520.86|10
1641632240000|2022-01-08 08:57:20|16641.39|16521.39|16640.31|16520.31|16641.54|16521.54|16640.19|16520.19|10
1641632250000|2022-01-08 08:57:30|16640.45|16520.45|16642.56|16522.56|16642.56|16522.56|16640.45|16520.45|10
1641632260000|2022-01-08 08:57:40|16642.89|16522.89|16644.84|16524.84|16644.84|16524.84|16642.89|16522.89|10
1641632270000|2022-01-08 08:57:50|16644.94|16524.94|16645.69|16525.69|16645.69|16525.69|16644.94|16524.94|10
1641632280000|2022-01-08 08:58:00|16645.48|16525.48|16642.93|16522.93|16645.48|16525.48|16642.93|16522.93|9
1641632290000|2022-01-08 08:58:10|16643.1|16523.1|16643.11|16523.11|16643.38|16523.38|16642.93|16522.93|10
1641632300000|2022-01-08 08:58:20|16642.51|16522.51|16640.89|16520.89|16642.51|16522.51|16640.89|16520.89|9
1641632310000|2022-01-08 08:58:30|16640.19|16520.19|16639.66|16519.66|16640.19|16520.19|16639.24|16519.24|10
1641632320000|2022-01-08 08:58:40|16639.94|16519.94|16640.27|16520.27|16640.37|16520.37|16639.94|16519.94|9
1641632330000|2022-01-08 08:58:50|16640.34|16520.34|16642.94|16522.94|16642.94|16522.94|16639.99|16519.99|10
1641632340000|2022-01-08 08:59:00|16642.95|16522.95|16643.07|16523.07|16643.32|16523.32|16642.94|16522.94|8
1641632350000|2022-01-08 08:59:10|16643.3|16523.3|16641.41|16521.41|16643.38|16523.38|16641.41|16521.41|10
1641632360000|2022-01-08 08:59:20|16641.46|16521.46|16641.41|16521.41|16641.46|16521.46|16640.7|16520.7|10
1641632370000|2022-01-08 08:59:30|16641.51|16521.51|16641.12|16521.12|16641.51|16521.51|16640.61|16520.61|10
1641632380000|2022-01-08 08:59:40|16641|16521|16641.05|16521.05|16641.28|16521.28|16641|16521|9
1641632390000|2022-01-08 08:59:50|16641|16521|16638.58|16518.58|16641|16521|16638.58|16518.58|10
1641632400000|2022-01-08 09:00:00|16638.82|16518.82|16641.32|16521.32|16641.35|16521.35|16638.73|16518.73|10
1641632410000|2022-01-08 09:00:10|16642.17|16522.17|16651.4|16531.4|16651.4|16531.4|16642.17|16522.17|10
1641632420000|2022-01-08 09:00:20|16652.33|16532.33|16652.08|16532.08|16653.46|16533.46|16652.08|16532.08|10
1641632430000|2022-01-08 09:00:30|16651.96|16531.96|16651.84|16531.84|16652.59|16532.59|16651.83|16531.83|10
1641632440000|2022-01-08 09:00:40|16652.07|16532.07|16652.7|16532.7|16652.93|16532.93|16652.05|16532.05|9
1641632450000|2022-01-08 09:00:50|16652.91|16532.91|16655.03|16535.03|16655.03|16535.03|16652.91|16532.91|10
1641632460000|2022-01-08 09:01:00|16654.82|16534.82|16654.88|16534.88|16655.2|16535.2|16654.22|16534.22|10
1641632470000|2022-01-08 09:01:10|16654.9|16534.9|16655.9|16535.9|16656.07|16536.07|16654.6|16534.6|9
1641632480000|2022-01-08 09:01:20|16655.83|16535.83|16656.02|16536.02|16656.16|16536.16|16655.83|16535.83|10
1641632490000|2022-01-08 09:01:30|16655.98|16535.98|16656.77|16536.77|16656.85|16536.85|16655.98|16535.98|10
1641632500000|2022-01-08 09:01:40|16656.57|16536.57|16656.19|16536.19|16656.57|16536.57|16655.8|16535.8|8
1641632510000|2022-01-08 09:01:50|16656.65|16536.65|16659.56|16539.56|16659.56|16539.56|16656.65|16536.65|9
1641632520000|2022-01-08 09:02:00|16659.43|16539.43|16658.23|16538.23|16659.43|16539.43|16658.04|16538.04|9
1641632530000|2022-01-08 09:02:10|16658.11|16538.11|16657.53|16537.53|16658.11|16538.11|16656.97|16536.97|9
1641632540000|2022-01-08 09:02:20|16657.94|16537.94|16657.76|16537.76|16658.21|16538.21|16657.74|16537.74|9
1641632550000|2022-01-08 09:02:30|16657.81|16537.81|16659.91|16539.91|16659.91|16539.91|16657.81|16537.81|10
1641632560000|2022-01-08 09:02:40|16660.1|16540.1|16660.54|16540.54|16660.54|16540.54|16659.49|16539.49|10
1641632570000|2022-01-08 09:02:50|16660.79|16540.79|16660.94|16540.94|16661.08|16541.08|16660.58|16540.58|9
1641632580000|2022-01-08 09:03:00|16660.81|16540.81|16660.39|16540.39|16660.81|16540.81|16659.7|16539.7|9
1641632590000|2022-01-08 09:03:10|16660.1|16540.1|16659.38|16539.38|16660.1|16540.1|16659.34|16539.34|10
1641632600000|2022-01-08 09:03:20|16659.65|16539.65|16661.14|16541.14|16661.14|16541.14|16659.41|16539.41|10
1641632610000|2022-01-08 09:03:30|16661.78|16541.78|16663.86|16543.86|16663.86|16543.86|16661.78|16541.78|8
1641632620000|2022-01-08 09:03:40|16664.77|16544.77|16667.54|16547.54|16667.54|16547.54|16664.77|16544.77|10
1641632630000|2022-01-08 09:03:50|16667.38|16547.38|16669.12|16549.12|16669.12|16549.12|16667.38|16547.38|10
1641632640000|2022-01-08 09:04:00|16669.05|16549.05|16668.85|16548.85|16669.05|16549.05|16668.69|16548.69|8
1641632650000|2022-01-08 09:04:10|16668.86|16548.86|16671.76|16551.76|16671.76|16551.76|16668.27|16548.27|10
1641632660000|2022-01-08 09:04:20|16671.5|16551.5|16672.43|16552.43|16672.43|16552.43|16670.81|16550.81|10
1641632670000|2022-01-08 09:04:30|16672.51|16552.51|16673.5|16553.5|16673.5|16553.5|16672.51|16552.51|8
1641632680000|2022-01-08 09:04:40|16673.63|16553.63|16671.22|16551.22|16673.63|16553.63|16671.22|16551.22|9
1641632690000|2022-01-08 09:04:50|16670.07|16550.07|16667.56|16547.56|16670.07|16550.07|16667.46|16547.46|10
1641632700000|2022-01-08 09:05:00|16667.49|16547.49|16666.1|16546.1|16667.52|16547.52|16665.58|16545.58|10
1641632710000|2022-01-08 09:05:10|16666.07|16546.07|16668.32|16548.32|16668.32|16548.32|16666.07|16546.07|9
1641632720000|2022-01-08 09:05:20|16668.54|16548.54|16669.4|16549.4|16669.69|16549.69|16668.54|16548.54|10
1641632730000|2022-01-08 09:05:30|16669.31|16549.31|16669.93|16549.93|16670.11|16550.11|16669.19|16549.19|10
1641632740000|2022-01-08 09:05:40|16669.54|16549.54|16670.51|16550.51|16670.82|16550.82|16669.54|16549.54|10
1641632750000|2022-01-08 09:05:50|16670.43|16550.43|16671.42|16551.42|16671.42|16551.42|16670.43|16550.43|10
1641632760000|2022-01-08 09:06:00|16671.57|16551.57|16673.54|16553.54|16673.54|16553.54|16671.57|16551.57|9
1641632770000|2022-01-08 09:06:10|16673.57|16553.57|16674.39|16554.39|16674.41|16554.41|16673.57|16553.57|8
1641632780000|2022-01-08 09:06:20|16674.74|16554.74|16675.67|16555.67|16675.67|16555.67|16674.74|16554.74|9
1641632790000|2022-01-08 09:06:30|16675.4|16555.4|16676.14|16556.14|16676.14|16556.14|16675.36|16555.36|10
1641632800000|2022-01-08 09:06:40|16676.07|16556.07|16676.59|16556.59|16676.88|16556.88|16676.07|16556.07|9
1641632810000|2022-01-08 09:06:50|16676.77|16556.77|16676.07|16556.07|16676.77|16556.77|16676.07|16556.07|10
1641632820000|2022-01-08 09:07:00|16676.05|16556.05|16676|16556|16676.38|16556.38|16676|16556|8
1641632830000|2022-01-08 09:07:10|16676.04|16556.04|16677.19|16557.19|16677.33|16557.33|16675.94|16555.94|10
1641632840000|2022-01-08 09:07:20|16677.39|16557.39|16679.07|16559.07|16679.07|16559.07|16677.36|16557.36|8
1641632850000|2022-01-08 09:07:30|16678.76|16558.76|16678.41|16558.41|16678.87|16558.87|16678.36|16558.36|9
1641632860000|2022-01-08 09:07:40|16678.79|16558.79|16679.03|16559.03|16679.19|16559.19|16678.79|16558.79|9
1641632870000|2022-01-08 09:07:50|16678.94|16558.94|16677.74|16557.74|16679.12|16559.12|16677.27|16557.27|10
1641632880000|2022-01-08 09:08:00|16677.75|16557.75|16677.55|16557.55|16677.92|16557.92|16677.02|16557.02|10
1641632890000|2022-01-08 09:08:10|16677.46|16557.46|16677.3|16557.3|16677.7|16557.7|16677.04|16557.04|10
1641632900000|2022-01-08 09:08:20|16677.59|16557.59|16678.08|16558.08|16678.08|16558.08|16677.45|16557.45|9
1641632910000|2022-01-08 09:08:30|16678.2|16558.2|16681.52|16561.52|16681.52|16561.52|16678.2|16558.2|10
1641632920000|2022-01-08 09:08:40|16681.75|16561.75|16684.4|16564.4|16684.4|16564.4|16681.61|16561.61|9
1641632930000|2022-01-08 09:08:50|16684.64|16564.64|16690.3|16570.3|16690.3|16570.3|16684.64|16564.64|10
1641632940000|2022-01-08 09:09:00|16690.33|16570.33|16692.09|16572.09|16692.15|16572.15|16690.33|16570.33|10
1641632950000|2022-01-08 09:09:10|16692.2|16572.2|16692.35|16572.35|16692.74|16572.74|16691.95|16571.95|10
1641632960000|2022-01-08 09:09:20|16692.18|16572.18|16691.25|16571.25|16692.18|16572.18|16691.21|16571.21|10
1641632970000|2022-01-08 09:09:30|16690.96|16570.96|16692.84|16572.84|16692.84|16572.84|16690.95|16570.95|10
1641632980000|2022-01-08 09:09:40|16693.18|16573.18|16695.08|16575.08|16695.08|16575.08|16693.18|16573.18|9
1641632990000|2022-01-08 09:09:50|16694.78|16574.78|16692.5|16572.5|16694.82|16574.82|16692.5|16572.5|10
1641633000000|2022-01-08 09:10:00|16692.93|16572.93|16692.59|16572.59|16693.12|16573.12|16692.55|16572.55|9
1641633010000|2022-01-08 09:10:10|16692.49|16572.49|16691.79|16571.79|16692.49|16572.49|16691.79|16571.79|10
1641633020000|2022-01-08 09:10:20|16691.92|16571.92|16690.02|16570.02|16691.98|16571.98|16690.02|16570.02|9
1641633030000|2022-01-08 09:10:30|16689.7|16569.7|16689.6|16569.6|16689.82|16569.82|16689.44|16569.44|8
1641633040000|2022-01-08 09:10:40|16689.53|16569.53|16688.43|16568.43|16689.53|16569.53|16688.12|16568.12|10
1641633050000|2022-01-08 09:10:50|16688.4|16568.4|16686.34|16566.34|16688.4|16568.4|16686.34|16566.34|9
1641633060000|2022-01-08 09:11:00|16685.87|16565.87|16684.96|16564.96|16685.89|16565.89|16684.96|16564.96|8
1641633070000|2022-01-08 09:11:10|16684.98|16564.98|16682.12|16562.12|16684.98|16564.98|16682.12|16562.12|9
1641633080000|2022-01-08 09:11:20|16681.56|16561.56|16679.22|16559.22|16681.56|16561.56|16679.14|16559.14|10
1641633090000|2022-01-08 09:11:30|16679.11|16559.11|16678.07|16558.07|16679.11|16559.11|16677.93|16557.93|7
1641633100000|2022-01-08 09:11:40|16678.08|16558.08|16677.65|16557.65|16678.13|16558.13|16677.65|16557.65|9
1641633110000|2022-01-08 09:11:50|16677.77|16557.77|16675.94|16555.94|16677.77|16557.77|16675.94|16555.94|10
1641633120000|2022-01-08 09:12:00|16675.87|16555.87|16675.39|16555.39|16675.91|16555.91|16675.39|16555.39|7
1641633130000|2022-01-08 09:12:10|16674.75|16554.75|16674.64|16554.64|16675.13|16555.13|16674.64|16554.64|9
1641633140000|2022-01-08 09:12:20|16674.66|16554.66|16674.66|16554.66|16674.66|16554.66|16674.45|16554.45|10
1641633150000|2022-01-08 09:12:30|16674.65|16554.65|16676.27|16556.27|16676.27|16556.27|16674.44|16554.44|9
1641633160000|2022-01-08 09:12:40|16676.96|16556.96|16678.03|16558.03|16678.03|16558.03|16676.42|16556.42|9
1641633170000|2022-01-08 09:12:50|16677.77|16557.77|16676.43|16556.43|16677.77|16557.77|16676.43|16556.43|8
1641633180000|2022-01-08 09:13:00|16676.51|16556.51|16675.34|16555.34|16676.51|16556.51|16674.66|16554.66|10
1641633190000|2022-01-08 09:13:10|16675.47|16555.47|16677.13|16557.13|16677.28|16557.28|16675.47|16555.47|9
1641633200000|2022-01-08 09:13:20|16676.98|16556.98|16678.12|16558.12|16678.12|16558.12|16676.98|16556.98|9
1641633210000|2022-01-08 09:13:30|16678.06|16558.06|16678.8|16558.8|16678.8|16558.8|16678.06|16558.06|8
1641633220000|2022-01-08 09:13:40|16678.74|16558.74|16679.72|16559.72|16679.85|16559.85|16678.74|16558.74|9
1641633230000|2022-01-08 09:13:50|16679.86|16559.86|16680.31|16560.31|16680.75|16560.75|16679.86|16559.86|9
1641633240000|2022-01-08 09:14:00|16680.65|16560.65|16681.1|16561.1|16681.1|16561.1|16680.65|16560.65|10
1641633250000|2022-01-08 09:14:10|16681.28|16561.28|16682.67|16562.67|16682.79|16562.79|16681.28|16561.28|8
1641633260000|2022-01-08 09:14:20|16683|16563|16684|16564|16684|16564|16683|16563|10
1641633270000|2022-01-08 09:14:30|16684.02|16564.02|16684.1|16564.1|16684.1|16564.1|16683.67|16563.67|8
1641633280000|2022-01-08 09:14:40|16683.75|16563.75|16683.37|16563.37|16683.75|16563.75|16682.88|16562.88|10
1641633290000|2022-01-08 09:14:50|16683.12|16563.12|16684.6|16564.6|16684.68|16564.68|16683.1|16563.1|10
1641633300000|2022-01-08 09:15:00|16685.42|16565.42|16688.18|16568.18|16688.18|16568.18|16685.42|16565.42|10
1641633310000|2022-01-08 09:15:10|16688.94|16568.94|16688.07|16568.07|16689.05|16569.05|16688.07|16568.07|10
1641633320000|2022-01-08 09:15:20|16688.05|16568.05|16687.36|16567.36|16688.05|16568.05|16687.32|16567.32|10
1641633330000|2022-01-08 09:15:30|16686.86|16566.86|16686.81|16566.81|16686.99|16566.99|16686.02|16566.02|9
1641633340000|2022-01-08 09:15:40|16687|16567|16687.34|16567.34|16687.83|16567.83|16686.8|16566.8|10
1641633350000|2022-01-08 09:15:50|16686.98|16566.98|16687|16567|16687.3|16567.3|16686.94|16566.94|10
1641633360000|2022-01-08 09:16:00|16686.98|16566.98|16687.13|16567.13|16687.31|16567.31|16686.87|16566.87|9
1641633370000|2022-01-08 09:16:10|16687.31|16567.31|16687.77|16567.77|16687.79|16567.79|16687.31|16567.31|8
1641633380000|2022-01-08 09:16:20|16687.65|16567.65|16688.03|16568.03|16688.12|16568.12|16687.65|16567.65|10
1641633390000|2022-01-08 09:16:30|16688.04|16568.04|16687.95|16567.95|16688.06|16568.06|16687.95|16567.95|9
1641633400000|2022-01-08 09:16:40|16687.8|16567.8|16684.78|16564.78|16687.8|16567.8|16684.78|16564.78|10
1641633410000|2022-01-08 09:16:50|16684.84|16564.84|16685.04|16565.04|16685.04|16565.04|16683.74|16563.74|10
1641633420000|2022-01-08 09:17:00|16684.84|16564.84|16684.49|16564.49|16684.84|16564.84|16683.83|16563.83|10
1641633430000|2022-01-08 09:17:10|16684.69|16564.69|16685.23|16565.23|16686.11|16566.11|16684.5|16564.5|10
1641633440000|2022-01-08 09:17:20|16685.15|16565.15|16684.22|16564.22|16685.15|16565.15|16683.98|16563.98|9
1641633450000|2022-01-08 09:17:30|16684.23|16564.23|16685.31|16565.31|16685.31|16565.31|16684.03|16564.03|8
1641633460000|2022-01-08 09:17:40|16685.23|16565.23|16685.38|16565.38|16685.73|16565.73|16685.16|16565.16|9
1641633470000|2022-01-08 09:17:50|16685.71|16565.71|16685.09|16565.09|16685.82|16565.82|16685.09|16565.09|9
1641633480000|2022-01-08 09:18:00|16684.84|16564.84|16683.32|16563.32|16684.9|16564.9|16683.32|16563.32|10
1641633490000|2022-01-08 09:18:10|16683.5|16563.5|16681.65|16561.65|16683.5|16563.5|16681.65|16561.65|10
1641633500000|2022-01-08 09:18:20|16681.63|16561.63|16681.41|16561.41|16681.83|16561.83|16681.05|16561.05|10
1641633510000|2022-01-08 09:18:30|16681.59|16561.59|16681.35|16561.35|16682.04|16562.04|16681.35|16561.35|9
1641633520000|2022-01-08 09:18:40|16681.5|16561.5|16680.1|16560.1|16681.5|16561.5|16680.1|16560.1|10
1641633530000|2022-01-08 09:18:50|16679.97|16559.97|16681.23|16561.23|16681.23|16561.23|16679.97|16559.97|10
1641633540000|2022-01-08 09:19:00|16681.05|16561.05|16681.48|16561.48|16681.52|16561.52|16680.96|16560.96|10
1641633550000|2022-01-08 09:19:10|16681.26|16561.26|16681.04|16561.04|16681.34|16561.34|16681.01|16561.01|7
1641633560000|2022-01-08 09:19:20|16681.39|16561.39|16680.07|16560.07|16681.39|16561.39|16680.07|16560.07|10
1641633570000|2022-01-08 09:19:30|16679.21|16559.21|16677.43|16557.43|16679.21|16559.21|16676.58|16556.58|10
1641633580000|2022-01-08 09:19:40|16677.32|16557.32|16677.32|16557.32|16677.65|16557.65|16677.07|16557.07|10
1641633590000|2022-01-08 09:19:50|16677.33|16557.33|16676.12|16556.12|16677.47|16557.47|16676.12|16556.12|10
1641633600000|2022-01-08 09:20:00|16676.04|16556.04|16675.73|16555.73|16676.37|16556.37|16675.67|16555.67|10
1641633610000|2022-01-08 09:20:10|16675.7|16555.7|16674.66|16554.66|16675.7|16555.7|16674.64|16554.64|10
1641633620000|2022-01-08 09:20:20|16674.27|16554.27|16673.42|16553.42|16674.27|16554.27|16673.42|16553.42|10
1641633630000|2022-01-08 09:20:30|16673.46|16553.46|16672|16552|16673.46|16553.46|16671.82|16551.82|9
1641633640000|2022-01-08 09:20:40|16671.99|16551.99|16671.31|16551.31|16671.99|16551.99|16670.98|16550.98|9
1641633650000|2022-01-08 09:20:50|16671.88|16551.88|16668.45|16548.45|16672.16|16552.16|16668.45|16548.45|10
1641633660000|2022-01-08 09:21:00|16667.79|16547.79|16666.37|16546.37|16667.94|16547.94|16666.13|16546.13|10
1641633670000|2022-01-08 09:21:10|16665.49|16545.49|16665.13|16545.13|16665.73|16545.73|16664.56|16544.56|10
1641633680000|2022-01-08 09:21:20|16665.28|16545.28|16661.75|16541.75|16665.28|16545.28|16661.75|16541.75|10
1641633690000|2022-01-08 09:21:30|16661.8|16541.8|16660.78|16540.78|16661.8|16541.8|16660.68|16540.68|10
1641633700000|2022-01-08 09:21:40|16660.98|16540.98|16660.26|16540.26|16660.98|16540.98|16660.26|16540.26|8
1641633710000|2022-01-08 09:21:50|16660.27|16540.27|16660.78|16540.78|16660.94|16540.94|16660.27|16540.27|10
1641633720000|2022-01-08 09:22:00|16660.85|16540.85|16660.01|16540.01|16661.13|16541.13|16660.01|16540.01|10
1641633730000|2022-01-08 09:22:10|16660.31|16540.31|16660.16|16540.16|16660.35|16540.35|16660.11|16540.11|7
1641633740000|2022-01-08 09:22:20|16660.15|16540.15|16659.8|16539.8|16660.23|16540.23|16659.79|16539.79|9
1641633750000|2022-01-08 09:22:30|16659.77|16539.77|16657.89|16537.89|16659.89|16539.89|16657.89|16537.89|10
1641633760000|2022-01-08 09:22:40|16657.88|16537.88|16656.51|16536.51|16657.88|16537.88|16656.34|16536.34|10
1641633770000|2022-01-08 09:22:50|16656.35|16536.35|16655.24|16535.24|16656.91|16536.91|16654.82|16534.82|10
1641633780000|2022-01-08 09:23:00|16655.37|16535.37|16654.7|16534.7|16655.61|16535.61|16654.7|16534.7|9
1641633790000|2022-01-08 09:23:10|16654.72|16534.72|16653.1|16533.1|16654.72|16534.72|16653.01|16533.01|10
1641633800000|2022-01-08 09:23:20|16653.33|16533.33|16652.69|16532.69|16653.53|16533.53|16652.56|16532.56|10
1641633810000|2022-01-08 09:23:30|16652.63|16532.63|16650.01|16530.01|16652.63|16532.63|16650.01|16530.01|10
1641633820000|2022-01-08 09:23:40|16649.92|16529.92|16650.45|16530.45|16650.78|16530.78|16649.92|16529.92|9
1641633830000|2022-01-08 09:23:50|16650.49|16530.49|16650.61|16530.61|16650.7|16530.7|16650.43|16530.43|9
1641633840000|2022-01-08 09:24:00|16650.54|16530.54|16649.37|16529.37|16650.54|16530.54|16649.09|16529.09|10
1641633850000|2022-01-08 09:24:10|16649.68|16529.68|16652.76|16532.76|16652.92|16532.92|16649.68|16529.68|9
1641633860000|2022-01-08 09:24:20|16653.39|16533.39|16652.79|16532.79|16654.23|16534.23|16652.65|16532.65|8
1641633870000|2022-01-08 09:24:30|16652.6|16532.6|16652.8|16532.8|16652.8|16532.8|16652.12|16532.12|10
1641633880000|2022-01-08 09:24:40|16652.73|16532.73|16652.34|16532.34|16652.79|16532.79|16652.23|16532.23|9
1641633890000|2022-01-08 09:24:50|16652.19|16532.19|16652.25|16532.25|16652.26|16532.26|16651.46|16531.46|10
1641633900000|2022-01-08 09:25:00|16652.26|16532.26|16651.81|16531.81|16652.26|16532.26|16650.58|16530.58|10
1641633910000|2022-01-08 09:25:10|16651.97|16531.97|16652.46|16532.46|16652.46|16532.46|16651.55|16531.55|10
1641633920000|2022-01-08 09:25:20|16652.79|16532.79|16652.73|16532.73|16653.07|16533.07|16652.67|16532.67|9
1641633930000|2022-01-08 09:25:30|16652.79|16532.79|16652.7|16532.7|16652.93|16532.93|16652.68|16532.68|10
1641633940000|2022-01-08 09:25:40|16652.79|16532.79|16653.15|16533.15|16653.19|16533.19|16652.61|16532.61|10
1641633950000|2022-01-08 09:25:50|16653.18|16533.18|16656.39|16536.39|16656.39|16536.39|16653.18|16533.18|10
1641633960000|2022-01-08 09:26:00|16656.49|16536.49|16658.04|16538.04|16658.04|16538.04|16656.49|16536.49|9
1641633970000|2022-01-08 09:26:10|16657.86|16537.86|16658.82|16538.82|16658.82|16538.82|16657.86|16537.86|10
1641633980000|2022-01-08 09:26:20|16658.96|16538.96|16659.31|16539.31|16659.31|16539.31|16658.9|16538.9|10
1641633990000|2022-01-08 09:26:30|16659.43|16539.43|16657.38|16537.38|16659.76|16539.76|16657.38|16537.38|10
1641634000000|2022-01-08 09:26:40|16656.84|16536.84|16655.87|16535.87|16657.73|16537.73|16655.26|16535.26|10
1641634010000|2022-01-08 09:26:50|16655.51|16535.51|16655.88|16535.88|16655.97|16535.97|16655.15|16535.15|10
1641634020000|2022-01-08 09:27:00|16655.74|16535.74|16656.01|16536.01|16656.43|16536.43|16655.56|16535.56|9
1641634030000|2022-01-08 09:27:10|16656.11|16536.11|16655.56|16535.56|16656.67|16536.67|16655.56|16535.56|10
1641634040000|2022-01-08 09:27:20|16655.38|16535.38|16658.14|16538.14|16658.14|16538.14|16655.38|16535.38|9
1641634050000|2022-01-08 09:27:30|16659.24|16539.24|16659.37|16539.37|16659.47|16539.47|16658.64|16538.64|10
1641634060000|2022-01-08 09:27:40|16660.06|16540.06|16659.97|16539.97|16660.34|16540.34|16659.82|16539.82|10
1641634070000|2022-01-08 09:27:50|16660.04|16540.04|16660.41|16540.41|16660.8|16540.8|16659.82|16539.82|10
1641634080000|2022-01-08 09:28:00|16660.51|16540.51|16660.78|16540.78|16660.91|16540.91|16660.51|16540.51|10
1641634090000|2022-01-08 09:28:10|16660.79|16540.79|16658.1|16538.1|16660.79|16540.79|16658.1|16538.1|10
1641634100000|2022-01-08 09:28:20|16658.01|16538.01|16654.52|16534.52|16658.01|16538.01|16654.52|16534.52|9
1641634110000|2022-01-08 09:28:30|16654.63|16534.63|16653.33|16533.33|16654.63|16534.63|16653.33|16533.33|10
1641634120000|2022-01-08 09:28:40|16652.94|16532.94|16652.03|16532.03|16652.94|16532.94|16651.64|16531.64|9
1641634130000|2022-01-08 09:28:50|16652.08|16532.08|16649.46|16529.46|16652.08|16532.08|16649.46|16529.46|10
1641634140000|2022-01-08 09:29:00|16649.18|16529.18|16646.77|16526.77|16649.18|16529.18|16646.77|16526.77|10
1641634150000|2022-01-08 09:29:10|16646.82|16526.82|16648.48|16528.48|16648.48|16528.48|16646.57|16526.57|10
1641634160000|2022-01-08 09:29:20|16648.39|16528.39|16649.17|16529.17|16649.31|16529.31|16648.2|16528.2|10
1641634170000|2022-01-08 09:29:30|16648.99|16528.99|16650.01|16530.01|16650.01|16530.01|16648.86|16528.86|9
1641634180000|2022-01-08 09:29:40|16649.99|16529.99|16650.76|16530.76|16650.99|16530.99|16649.95|16529.95|9
1641634190000|2022-01-08 09:29:50|16650.79|16530.79|16651.9|16531.9|16651.9|16531.9|16650.73|16530.73|9
1641634200000|2022-01-08 09:30:00|16651.91|16531.91|16650.88|16530.88|16651.91|16531.91|16650.59|16530.59|10
1641634210000|2022-01-08 09:30:10|16650.91|16530.91|16651.1|16531.1|16652.03|16532.03|16650.91|16530.91|10
1641634220000|2022-01-08 09:30:20|16650.86|16530.86|16648.47|16528.47|16650.86|16530.86|16648.41|16528.41|10
1641634230000|2022-01-08 09:30:30|16647.89|16527.89|16647.23|16527.23|16648.34|16528.34|16647.23|16527.23|10
1641634240000|2022-01-08 09:30:40|16647.11|16527.11|16645.86|16525.86|16647.11|16527.11|16645.86|16525.86|10
1641634250000|2022-01-08 09:30:50|16645.81|16525.81|16643.51|16523.51|16646.24|16526.24|16643.51|16523.51|10
1641634260000|2022-01-08 09:31:00|16643.25|16523.25|16641.29|16521.29|16643.25|16523.25|16641.29|16521.29|10
1641634270000|2022-01-08 09:31:10|16641.19|16521.19|16640.43|16520.43|16641.46|16521.46|16640.41|16520.41|10
1641634280000|2022-01-08 09:31:20|16639.82|16519.82|16639.85|16519.85|16639.89|16519.89|16639.75|16519.75|9
1641634290000|2022-01-08 09:31:30|16639.58|16519.58|16636.73|16516.73|16639.58|16519.58|16636.73|16516.73|10
1641634300000|2022-01-08 09:31:40|16636.03|16516.03|16635.88|16515.88|16636.55|16516.55|16635.38|16515.38|10
1641634310000|2022-01-08 09:31:50|16635.71|16515.71|16632.56|16512.56|16635.71|16515.71|16632.21|16512.21|10
1641634320000|2022-01-08 09:32:00|16632.63|16512.63|16632.58|16512.58|16633.19|16513.19|16632.57|16512.57|10
1641634330000|2022-01-08 09:32:10|16632.22|16512.22|16633.01|16513.01|16633.01|16513.01|16632.06|16512.06|10
1641634340000|2022-01-08 09:32:20|16633.14|16513.14|16633|16513|16633.45|16513.45|16633|16513|10
1641634350000|2022-01-08 09:32:30|16633.1|16513.1|16636.2|16516.2|16636.2|16516.2|16633.1|16513.1|10
1641634360000|2022-01-08 09:32:40|16636.99|16516.99|16636.64|16516.64|16637.5|16517.5|16636.64|16516.64|10
1641634370000|2022-01-08 09:32:50|16637.61|16517.61|16638.26|16518.26|16638.26|16518.26|16637.14|16517.14|10
1641634380000|2022-01-08 09:33:00|16638.34|16518.34|16637.78|16517.78|16638.58|16518.58|16637.45|16517.45|10
1641634390000|2022-01-08 09:33:10|16637.83|16517.83|16637.14|16517.14|16637.93|16517.93|16637.13|16517.13|10
1641634400000|2022-01-08 09:33:20|16637.12|16517.12|16636.51|16516.51|16637.31|16517.31|16636.47|16516.47|10
1641634410000|2022-01-08 09:33:30|16636.52|16516.52|16636.71|16516.71|16636.71|16516.71|16636.31|16516.31|9
1641634420000|2022-01-08 09:33:40|16636.99|16516.99|16639.59|16519.59|16639.59|16519.59|16636.99|16516.99|9
1641634430000|2022-01-08 09:33:50|16639.6|16519.6|16639.62|16519.62|16640.29|16520.29|16639.42|16519.42|10
1641634440000|2022-01-08 09:34:00|16639.73|16519.73|16640.06|16520.06|16640.09|16520.09|16639.66|16519.66|9
1641634450000|2022-01-08 09:34:10|16640.74|16520.74|16642.16|16522.16|16642.16|16522.16|16640.74|16520.74|10
1641634460000|2022-01-08 09:34:20|16642.11|16522.11|16642.33|16522.33|16642.65|16522.65|16641.98|16521.98|10
1641634470000|2022-01-08 09:34:30|16642.32|16522.32|16640.24|16520.24|16642.32|16522.32|16640.24|16520.24|9
1641634480000|2022-01-08 09:34:40|16640.36|16520.36|16642.01|16522.01|16642.01|16522.01|16639.98|16519.98|9
1641634490000|2022-01-08 09:34:50|16642.1|16522.1|16642.31|16522.31|16642.31|16522.31|16641.5|16521.5|10
1641634500000|2022-01-08 09:35:00|16642.65|16522.65|16645.02|16525.02|16645.02|16525.02|16642.65|16522.65|9
1641634510000|2022-01-08 09:35:10|16644.78|16524.78|16645.5|16525.5|16645.5|16525.5|16644.66|16524.66|10
1641634520000|2022-01-08 09:35:20|16645.27|16525.27|16645.9|16525.9|16645.9|16525.9|16645.27|16525.27|9
1641634530000|2022-01-08 09:35:30|16646.35|16526.35|16646.25|16526.25|16646.35|16526.35|16645.52|16525.52|10
1641634540000|2022-01-08 09:35:40|16646.05|16526.05|16645.14|16525.14|16646.21|16526.21|16645.14|16525.14|10
1641634550000|2022-01-08 09:35:50|16645.5|16525.5|16644.94|16524.94|16645.77|16525.77|16644.87|16524.87|10
1641634560000|2022-01-08 09:36:00|16644.79|16524.79|16645.13|16525.13|16645.56|16525.56|16644.79|16524.79|9
1641634570000|2022-01-08 09:36:10|16645.17|16525.17|16645.27|16525.27|16645.31|16525.31|16645.14|16525.14|8
1641634580000|2022-01-08 09:36:20|16645.31|16525.31|16645.84|16525.84|16645.84|16525.84|16645.31|16525.31|10
1641634590000|2022-01-08 09:36:30|16645.94|16525.94|16646.78|16526.78|16647.09|16527.09|16645.94|16525.94|8
1641634600000|2022-01-08 09:36:40|16646.69|16526.69|16647.36|16527.36|16647.36|16527.36|16646.69|16526.69|9
1641634610000|2022-01-08 09:36:50|16647.56|16527.56|16647.96|16527.96|16648.19|16528.19|16647.54|16527.54|10
1641634620000|2022-01-08 09:37:00|16647.91|16527.91|16647.75|16527.75|16648.22|16528.22|16647.7|16527.7|9
1641634630000|2022-01-08 09:37:10|16647.72|16527.72|16647.83|16527.83|16648.85|16528.85|16647.72|16527.72|10
1641634640000|2022-01-08 09:37:20|16647.77|16527.77|16647.38|16527.38|16647.77|16527.77|16647.27|16527.27|7
1641634650000|2022-01-08 09:37:30|16647.26|16527.26|16647.69|16527.69|16648.3|16528.3|16647.23|16527.23|9
1641634660000|2022-01-08 09:37:40|16647.51|16527.51|16648.64|16528.64|16648.64|16528.64|16647.21|16527.21|9
1641634670000|2022-01-08 09:37:50|16648.62|16528.62|16649.03|16529.03|16649.22|16529.22|16648.6|16528.6|10
1641634680000|2022-01-08 09:38:00|16648.78|16528.78|16650.67|16530.67|16650.67|16530.67|16648.52|16528.52|10
1641634690000|2022-01-08 09:38:10|16650.9|16530.9|16652.71|16532.71|16652.71|16532.71|16650.9|16530.9|10
1641634700000|2022-01-08 09:38:20|16652.54|16532.54|16654.84|16534.84|16654.84|16534.84|16652.54|16532.54|10
1641634710000|2022-01-08 09:38:30|16655.72|16535.72|16659.61|16539.61|16659.61|16539.61|16655.72|16535.72|10
1641634720000|2022-01-08 09:38:40|16659.71|16539.71|16658.49|16538.49|16659.9|16539.9|16658.49|16538.49|10
1641634730000|2022-01-08 09:38:50|16658.44|16538.44|16658.65|16538.65|16659.19|16539.19|16658.07|16538.07|10
1641634740000|2022-01-08 09:39:00|16658.66|16538.66|16658.65|16538.65|16658.83|16538.83|16658.11|16538.11|10
1641634750000|2022-01-08 09:39:10|16658.45|16538.45|16658.55|16538.55|16658.86|16538.86|16658.23|16538.23|9
1641634760000|2022-01-08 09:39:20|16658.26|16538.26|16656.88|16536.88|16658.64|16538.64|16656.88|16536.88|10
1641634770000|2022-01-08 09:39:30|16657.13|16537.13|16656.98|16536.98|16657.89|16537.89|16656.82|16536.82|9
1641634780000|2022-01-08 09:39:40|16656.18|16536.18|16656.38|16536.38|16656.53|16536.53|16656.16|16536.16|9
1641634790000|2022-01-08 09:39:50|16656.45|16536.45|16657.03|16537.03|16657.03|16537.03|16656.42|16536.42|10
1641634800000|2022-01-08 09:40:00|16656.99|16536.99|16656.86|16536.86|16657.06|16537.06|16656.83|16536.83|9
1641634810000|2022-01-08 09:40:10|16656.78|16536.78|16659.87|16539.87|16659.87|16539.87|16656.78|16536.78|10
1641634820000|2022-01-08 09:40:20|16660.15|16540.15|16661.5|16541.5|16661.66|16541.66|16659.92|16539.92|10
1641634830000|2022-01-08 09:40:30|16662.26|16542.26|16663.91|16543.91|16664.4|16544.4|16662.26|16542.26|10
1641634840000|2022-01-08 09:40:40|16664.04|16544.04|16663.87|16543.87|16664.33|16544.33|16663.87|16543.87|8
1641634850000|2022-01-08 09:40:50|16663.79|16543.79|16658.24|16538.24|16663.79|16543.79|16658.24|16538.24|10
1641634860000|2022-01-08 09:41:00|16657.63|16537.63|16656.38|16536.38|16657.63|16537.63|16656.23|16536.23|10
1641634870000|2022-01-08 09:41:10|16656.51|16536.51|16657.71|16537.71|16657.71|16537.71|16656.25|16536.25|10
1641634880000|2022-01-08 09:41:20|16657.77|16537.77|16661.63|16541.63|16661.63|16541.63|16657.77|16537.77|10
1641634890000|2022-01-08 09:41:30|16662.72|16542.72|16671.68|16551.68|16671.68|16551.68|16662.72|16542.72|10
1641634900000|2022-01-08 09:41:40|16672.97|16552.97|16682.37|16562.37|16682.37|16562.37|16672.97|16552.97|10
1641634910000|2022-01-08 09:41:50|16682.5|16562.5|16688.66|16568.66|16689.21|16569.21|16682.5|16562.5|10
1641634920000|2022-01-08 09:42:00|16689.5|16569.5|16691.81|16571.81|16691.81|16571.81|16689.46|16569.46|10
1641634930000|2022-01-08 09:42:10|16690.61|16570.61|16692.23|16572.23|16692.49|16572.49|16690.61|16570.61|10
1641634940000|2022-01-08 09:42:20|16692.37|16572.37|16691.93|16571.93|16692.61|16572.61|16691.38|16571.38|10
1641634950000|2022-01-08 09:42:30|16691.85|16571.85|16695.19|16575.19|16695.19|16575.19|16691.85|16571.85|9
1641634960000|2022-01-08 09:42:40|16695.22|16575.22|16697.68|16577.68|16698.21|16578.21|16695.22|16575.22|10
1641634970000|2022-01-08 09:42:50|16697.88|16577.88|16700.43|16580.43|16700.43|16580.43|16697.65|16577.65|10
1641634980000|2022-01-08 09:43:00|16700.51|16580.51|16701.23|16581.23|16701.66|16581.66|16700.36|16580.36|9
1641634990000|2022-01-08 09:43:10|16701.25|16581.25|16700.77|16580.77|16701.62|16581.62|16699.9|16579.9|10
1641635000000|2022-01-08 09:43:20|16700.63|16580.63|16700.94|16580.94|16701.52|16581.52|16700.38|16580.38|10
1641635010000|2022-01-08 09:43:30|16701.31|16581.31|16701.46|16581.46|16701.47|16581.47|16700.8|16580.8|8
1641635020000|2022-01-08 09:43:40|16701.44|16581.44|16701.7|16581.7|16701.7|16581.7|16701.13|16581.13|9
1641635030000|2022-01-08 09:43:50|16702.18|16582.18|16704.7|16584.7|16704.7|16584.7|16702.18|16582.18|10
1641635040000|2022-01-08 09:44:00|16704.72|16584.72|16704.57|16584.57|16704.98|16584.98|16704.36|16584.36|9
1641635050000|2022-01-08 09:44:10|16704.5|16584.5|16706.87|16586.87|16706.87|16586.87|16704.38|16584.38|8
1641635060000|2022-01-08 09:44:20|16707.18|16587.18|16708.48|16588.48|16708.92|16588.92|16707.18|16587.18|10
1641635070000|2022-01-08 09:44:30|16708.25|16588.25|16707.54|16587.54|16708.33|16588.33|16707.42|16587.42|10
1641635080000|2022-01-08 09:44:40|16707.45|16587.45|16707.61|16587.61|16707.88|16587.88|16707.28|16587.28|10
1641635090000|2022-01-08 09:44:50|16707.69|16587.69|16704.19|16584.19|16707.69|16587.69|16704.19|16584.19|10
1641635100000|2022-01-08 09:45:00|16704.12|16584.12|16703.68|16583.68|16704.12|16584.12|16703.47|16583.47|8
1641635110000|2022-01-08 09:45:10|16703.59|16583.59|16704.1|16584.1|16704.1|16584.1|16702.88|16582.88|9
1641635120000|2022-01-08 09:45:20|16704.43|16584.43|16704.01|16584.01|16704.43|16584.43|16703.21|16583.21|10
1641635130000|2022-01-08 09:45:30|16704|16584|16705.86|16585.86|16705.86|16585.86|16704|16584|10
1641635140000|2022-01-08 09:45:40|16705.58|16585.58|16706.01|16586.01|16706.14|16586.14|16705.42|16585.42|10
1641635150000|2022-01-08 09:45:50|16705.98|16585.98|16705.97|16585.97|16705.98|16585.98|16705.39|16585.39|9
1641635160000|2022-01-08 09:46:00|16706.01|16586.01|16708.68|16588.68|16708.68|16588.68|16706.01|16586.01|10
1641635170000|2022-01-08 09:46:10|16709.51|16589.51|16709.9|16589.9|16709.9|16589.9|16709.12|16589.12|8
1641635180000|2022-01-08 09:46:20|16710.16|16590.16|16709.18|16589.18|16710.25|16590.25|16709.18|16589.18|10
1641635190000|2022-01-08 09:46:30|16709.8|16589.8|16707.91|16587.91|16710.04|16590.04|16707.91|16587.91|10
1641635200000|2022-01-08 09:46:40|16707.99|16587.99|16709.94|16589.94|16709.94|16589.94|16707.97|16587.97|10
1641635210000|2022-01-08 09:46:50|16710.39|16590.39|16710.71|16590.71|16711.24|16591.24|16710.39|16590.39|9
1641635220000|2022-01-08 09:47:00|16710.66|16590.66|16710.13|16590.13|16710.71|16590.71|16710.13|16590.13|9
1641635230000|2022-01-08 09:47:10|16710.29|16590.29|16710.5|16590.5|16710.52|16590.52|16709.99|16589.99|10
1641635240000|2022-01-08 09:47:20|16710.68|16590.68|16711.5|16591.5|16711.51|16591.51|16710.68|16590.68|10
1641635250000|2022-01-08 09:47:30|16711.41|16591.41|16711.29|16591.29|16711.46|16591.46|16711.13|16591.13|9
1641635260000|2022-01-08 09:47:40|16711.33|16591.33|16710.98|16590.98|16711.42|16591.42|16710.87|16590.87|8
1641635270000|2022-01-08 09:47:50|16710.79|16590.79|16706.88|16586.88|16710.79|16590.79|16706.88|16586.88|10
1641635280000|2022-01-08 09:48:00|16706.57|16586.57|16703.92|16583.92|16706.57|16586.57|16703.92|16583.92|10
1641635290000|2022-01-08 09:48:10|16703.96|16583.96|16702|16582|16703.96|16583.96|16702|16582|10
1641635300000|2022-01-08 09:48:20|16701.77|16581.77|16699.39|16579.39|16701.77|16581.77|16699.39|16579.39|10
1641635310000|2022-01-08 09:48:30|16699.22|16579.22|16698.02|16578.02|16699.51|16579.51|16698.02|16578.02|10
1641635320000|2022-01-08 09:48:40|16698.04|16578.04|16701.61|16581.61|16702.54|16582.54|16698.04|16578.04|10
1641635330000|2022-01-08 09:48:50|16701.68|16581.68|16701.44|16581.44|16702.08|16582.08|16701.12|16581.12|8
1641635340000|2022-01-08 09:49:00|16701.25|16581.25|16700.95|16580.95|16701.25|16581.25|16700.64|16580.64|10
1641635350000|2022-01-08 09:49:10|16700.96|16580.96|16699.63|16579.63|16700.97|16580.97|16699.63|16579.63|10
1641635360000|2022-01-08 09:49:20|16699.49|16579.49|16698.72|16578.72|16699.94|16579.94|16698.72|16578.72|10
1641635370000|2022-01-08 09:49:30|16698.69|16578.69|16697.15|16577.15|16698.69|16578.69|16697.08|16577.08|10
1641635380000|2022-01-08 09:49:40|16696.76|16576.76|16696.32|16576.32|16696.81|16576.81|16696.32|16576.32|10
1641635390000|2022-01-08 09:49:50|16696.35|16576.35|16694.16|16574.16|16696.35|16576.35|16694.16|16574.16|10
1641635400000|2022-01-08 09:50:00|16694.38|16574.38|16697.48|16577.48|16697.48|16577.48|16694.38|16574.38|10
1641635410000|2022-01-08 09:50:10|16697.7|16577.7|16698.66|16578.66|16698.66|16578.66|16697.7|16577.7|9
1641635420000|2022-01-08 09:50:20|16698.32|16578.32|16699.29|16579.29|16699.29|16579.29|16697.51|16577.51|10
1641635430000|2022-01-08 09:50:30|16700.42|16580.42|16702.46|16582.46|16702.58|16582.58|16700.42|16580.42|9
1641635440000|2022-01-08 09:50:40|16702.01|16582.01|16701.73|16581.73|16702.17|16582.17|16701.36|16581.36|10
1641635450000|2022-01-08 09:50:50|16702.41|16582.41|16701.47|16581.47|16702.41|16582.41|16701.47|16581.47|10
1641635460000|2022-01-08 09:51:00|16701.28|16581.28|16702.67|16582.67|16702.67|16582.67|16701.15|16581.15|10
1641635470000|2022-01-08 09:51:10|16702.66|16582.66|16705.93|16585.93|16705.96|16585.96|16702.66|16582.66|10
1641635480000|2022-01-08 09:51:20|16706.2|16586.2|16707.2|16587.2|16707.2|16587.2|16706.2|16586.2|9
1641635490000|2022-01-08 09:51:30|16707.03|16587.03|16707.82|16587.82|16707.89|16587.89|16706.59|16586.59|10
1641635500000|2022-01-08 09:51:40|16707.92|16587.92|16708.97|16588.97|16708.97|16588.97|16707.92|16587.92|9
1641635510000|2022-01-08 09:51:50|16709.06|16589.06|16709.76|16589.76|16710.45|16590.45|16709.06|16589.06|10
1641635520000|2022-01-08 09:52:00|16709.74|16589.74|16710.41|16590.41|16710.52|16590.52|16709.74|16589.74|10
1641635530000|2022-01-08 09:52:10|16710.16|16590.16|16710.74|16590.74|16710.74|16590.74|16710.16|16590.16|9
1641635540000|2022-01-08 09:52:20|16710.8|16590.8|16711.63|16591.63|16711.84|16591.84|16710.8|16590.8|10
1641635550000|2022-01-08 09:52:30|16711.7|16591.7|16711.79|16591.79|16711.85|16591.85|16711.54|16591.54|9
1641635560000|2022-01-08 09:52:40|16711.83|16591.83|16709.69|16589.69|16711.83|16591.83|16709.69|16589.69|10
1641635570000|2022-01-08 09:52:50|16709.44|16589.44|16709.09|16589.09|16709.51|16589.51|16709.09|16589.09|9
1641635580000|2022-01-08 09:53:00|16709.05|16589.05|16708.85|16588.85|16709.13|16589.13|16708.42|16588.42|9
1641635590000|2022-01-08 09:53:10|16709.08|16589.08|16710.82|16590.82|16710.93|16590.93|16709.08|16589.08|10
1641635600000|2022-01-08 09:53:20|16711.17|16591.17|16711.98|16591.98|16712.23|16592.23|16711.05|16591.05|10
1641635610000|2022-01-08 09:53:30|16711.47|16591.47|16712.7|16592.7|16712.7|16592.7|16711.42|16591.42|8
1641635620000|2022-01-08 09:53:40|16712.63|16592.63|16713.02|16593.02|16713.41|16593.41|16712.63|16592.63|10
1641635630000|2022-01-08 09:53:50|16713.09|16593.09|16714.13|16594.13|16714.19|16594.19|16713.09|16593.09|9
1641635640000|2022-01-08 09:54:00|16714.21|16594.21|16714.89|16594.89|16714.89|16594.89|16713.8|16593.8|10
1641635650000|2022-01-08 09:54:10|16715.14|16595.14|16716.83|16596.83|16716.83|16596.83|16715.14|16595.14|9
1641635660000|2022-01-08 09:54:20|16717.15|16597.15|16718.44|16598.44|16718.5|16598.5|16717.15|16597.15|9
1641635670000|2022-01-08 09:54:30|16718.52|16598.52|16718.02|16598.02|16718.9|16598.9|16718.02|16598.02|9
1641635680000|2022-01-08 09:54:40|16718.04|16598.04|16716.64|16596.64|16718.04|16598.04|16716.64|16596.64|10
1641635690000|2022-01-08 09:54:50|16716.38|16596.38|16717.29|16597.29|16717.29|16597.29|16716.33|16596.33|9
1641635700000|2022-01-08 09:55:00|16716.99|16596.99|16716.57|16596.57|16717.3|16597.3|16716.57|16596.57|10
1641635710000|2022-01-08 09:55:10|16716.38|16596.38|16714.53|16594.53|16716.38|16596.38|16714.53|16594.53|8
1641635720000|2022-01-08 09:55:20|16714.35|16594.35|16714.18|16594.18|16714.39|16594.39|16713.26|16593.26|10
1641635730000|2022-01-08 09:55:30|16714.13|16594.13|16713.87|16593.87|16714.57|16594.57|16713.52|16593.52|10
1641635740000|2022-01-08 09:55:40|16714.49|16594.49|16713.96|16593.96|16715.32|16595.32|16713.87|16593.87|10
1641635750000|2022-01-08 09:55:50|16713.48|16593.48|16713.56|16593.56|16713.59|16593.59|16713.31|16593.31|7
1641635760000|2022-01-08 09:56:00|16710.2|16590.2|16708.36|16588.36|16710.5|16590.5|16708.22|16588.22|10
1641635770000|2022-01-08 09:56:10|16708.06|16588.06|16708.65|16588.65|16708.65|16588.65|16707.87|16587.87|10
1641635780000|2022-01-08 09:56:20|16709.07|16589.07|16709.19|16589.19|16709.19|16589.19|16708.71|16588.71|9
1641635790000|2022-01-08 09:56:30|16709.58|16589.58|16713.56|16593.56|16713.56|16593.56|16709.52|16589.52|10
1641635800000|2022-01-08 09:56:40|16713.64|16593.64|16715.8|16595.8|16715.8|16595.8|16713.64|16593.64|10
1641635810000|2022-01-08 09:56:50|16716.18|16596.18|16720.42|16600.42|16720.42|16600.42|16715.89|16595.89|9
1641635820000|2022-01-08 09:57:00|16720.8|16600.8|16722.36|16602.36|16722.58|16602.58|16720.8|16600.8|10
1641635830000|2022-01-08 09:57:10|16722.16|16602.16|16722.63|16602.63|16722.99|16602.99|16722.16|16602.16|10
1641635840000|2022-01-08 09:57:20|16723.31|16603.31|16724.12|16604.12|16724.21|16604.21|16723.31|16603.31|9
1641635850000|2022-01-08 09:57:30|16723.92|16603.92|16723.53|16603.53|16723.98|16603.98|16723.53|16603.53|9
1641635860000|2022-01-08 09:57:40|16723.6|16603.6|16723.87|16603.87|16723.87|16603.87|16723.44|16603.44|10
1641635870000|2022-01-08 09:57:50|16723.88|16603.88|16724.41|16604.41|16724.61|16604.61|16723.56|16603.56|10
1641635880000|2022-01-08 09:58:00|16724.13|16604.13|16723.84|16603.84|16724.13|16604.13|16723.41|16603.41|9
1641635890000|2022-01-08 09:58:10|16724.05|16604.05|16724.86|16604.86|16724.98|16604.98|16723.95|16603.95|10
1641635900000|2022-01-08 09:58:20|16724.75|16604.75|16724.23|16604.23|16724.84|16604.84|16724.23|16604.23|10
1641635910000|2022-01-08 09:58:30|16723.97|16603.97|16724.42|16604.42|16724.43|16604.43|16723.81|16603.81|9
1641635920000|2022-01-08 09:58:40|16724.4|16604.4|16724.46|16604.46|16725.24|16605.24|16724.4|16604.4|10
1641635930000|2022-01-08 09:58:50|16724.51|16604.51|16721.6|16601.6|16724.68|16604.68|16721.6|16601.6|9
1641635940000|2022-01-08 09:59:00|16721.38|16601.38|16721.31|16601.31|16721.47|16601.47|16721.05|16601.05|9
1641635950000|2022-01-08 09:59:10|16720.78|16600.78|16719.3|16599.3|16720.78|16600.78|16718.9|16598.9|9
1641635960000|2022-01-08 09:59:20|16719.36|16599.36|16720.63|16600.63|16720.63|16600.63|16718.93|16598.93|10
1641635970000|2022-01-08 09:59:30|16720.84|16600.84|16724.13|16604.13|16724.58|16604.58|16720.84|16600.84|9
1641635980000|2022-01-08 09:59:40|16724.28|16604.28|16730.82|16610.82|16730.82|16610.82|16724.28|16604.28|10
1641635990000|2022-01-08 09:59:50|16731.27|16611.27|16734.78|16614.78|16734.78|16614.78|16731.17|16611.17|10
1641636000000|2022-01-08 10:00:00|16734.44|16614.44|16734.78|16614.78|16734.95|16614.95|16734.26|16614.26|10
1641636010000|2022-01-08 10:00:10|16734.96|16614.96|16736.96|16616.96|16737.3|16617.3|16734.96|16614.96|10
1641636020000|2022-01-08 10:00:20|16736.69|16616.69|16735.35|16615.35|16736.69|16616.69|16735.35|16615.35|8
1641636030000|2022-01-08 10:00:30|16735.15|16615.15|16736.57|16616.57|16736.57|16616.57|16734.91|16614.91|10
1641636040000|2022-01-08 10:00:40|16736.24|16616.24|16737.47|16617.47|16737.47|16617.47|16736.24|16616.24|10
1641636050000|2022-01-08 10:00:50|16737.45|16617.45|16738.56|16618.56|16738.56|16618.56|16737.21|16617.21|9
1641636060000|2022-01-08 10:01:00|16738.86|16618.86|16740.71|16620.71|16740.71|16620.71|16738.86|16618.86|8
1641636070000|2022-01-08 10:01:10|16740.7|16620.7|16740.51|16620.51|16740.96|16620.96|16740.46|16620.46|9
1641636080000|2022-01-08 10:01:20|16740.22|16620.22|16738.63|16618.63|16740.22|16620.22|16738.63|16618.63|9
1641636090000|2022-01-08 10:01:30|16738.83|16618.83|16734.37|16614.37|16738.83|16618.83|16734.37|16614.37|8
1641636100000|2022-01-08 10:01:40|16733.51|16613.51|16730.02|16610.02|16733.51|16613.51|16730.02|16610.02|9
1641636110000|2022-01-08 10:01:50|16726.42|16606.42|16724.31|16604.31|16726.65|16606.65|16724.06|16604.06|10
1641636120000|2022-01-08 10:02:00|16724.85|16604.85|16719.87|16599.87|16724.85|16604.85|16719.87|16599.87|10
1641636130000|2022-01-08 10:02:10|16719.69|16599.69|16715.91|16595.91|16719.69|16599.69|16715.91|16595.91|10
1641636140000|2022-01-08 10:02:20|16715.99|16595.99|16713.46|16593.46|16715.99|16595.99|16713.46|16593.46|10
1641636150000|2022-01-08 10:02:30|16713.42|16593.42|16702.83|16582.83|16713.42|16593.42|16702.83|16582.83|10
1641636160000|2022-01-08 10:02:40|16702.76|16582.76|16699.22|16579.22|16703.14|16583.14|16699.22|16579.22|10
1641636170000|2022-01-08 10:02:50|16699.38|16579.38|16699.99|16579.99|16701.07|16581.07|16699.38|16579.38|10
1641636180000|2022-01-08 10:03:00|16700.03|16580.03|16697.55|16577.55|16700.03|16580.03|16697.55|16577.55|10
1641636190000|2022-01-08 10:03:10|16697.37|16577.37|16693.85|16573.85|16697.37|16577.37|16693.85|16573.85|9
1641636200000|2022-01-08 10:03:20|16693.81|16573.81|16692.68|16572.68|16693.81|16573.81|16692.45|16572.45|9
1641636210000|2022-01-08 10:03:30|16692.59|16572.59|16694.91|16574.91|16694.91|16574.91|16692.55|16572.55|10
1641636220000|2022-01-08 10:03:40|16694.93|16574.93|16695.6|16575.6|16695.6|16575.6|16694.74|16574.74|9
1641636230000|2022-01-08 10:03:50|16695.84|16575.84|16696.9|16576.9|16697.14|16577.14|16695.84|16575.84|10
1641636240000|2022-01-08 10:04:00|16697.1|16577.1|16696.2|16576.2|16697.16|16577.16|16696.2|16576.2|10
1641636250000|2022-01-08 10:04:10|16695.56|16575.56|16694.5|16574.5|16695.56|16575.56|16694.5|16574.5|10
1641636260000|2022-01-08 10:04:20|16694.31|16574.31|16693.74|16573.74|16694.31|16574.31|16693.52|16573.52|10
1641636270000|2022-01-08 10:04:30|16693.63|16573.63|16691.2|16571.2|16693.63|16573.63|16691.2|16571.2|10
1641636280000|2022-01-08 10:04:40|16691.24|16571.24|16689.39|16569.39|16691.42|16571.42|16689.39|16569.39|10
1641636290000|2022-01-08 10:04:50|16689.12|16569.12|16690.65|16570.65|16690.65|16570.65|16689.12|16569.12|9
1641636300000|2022-01-08 10:05:00|16691.19|16571.19|16690.92|16570.92|16691.19|16571.19|16690.58|16570.58|9
1641636310000|2022-01-08 10:05:10|16690.81|16570.81|16690.01|16570.01|16690.81|16570.81|16689.73|16569.73|10
1641636320000|2022-01-08 10:05:20|16690.14|16570.14|16690.25|16570.25|16690.25|16570.25|16689.57|16569.57|8
1641636330000|2022-01-08 10:05:30|16690.19|16570.19|16689.61|16569.61|16690.19|16570.19|16688.76|16568.76|10
1641636340000|2022-01-08 10:05:40|16689.3|16569.3|16690.3|16570.3|16690.3|16570.3|16689.3|16569.3|10
1641636350000|2022-01-08 10:05:50|16690.5|16570.5|16693.49|16573.49|16693.49|16573.49|16690.5|16570.5|10
1641636360000|2022-01-08 10:06:00|16693.52|16573.52|16695.37|16575.37|16695.47|16575.47|16693.52|16573.52|10
1641636370000|2022-01-08 10:06:10|16695.69|16575.69|16697.22|16577.22|16697.31|16577.31|16695.38|16575.38|10
1641636380000|2022-01-08 10:06:20|16697.15|16577.15|16697.52|16577.52|16697.85|16577.85|16697.13|16577.13|10
1641636390000|2022-01-08 10:06:30|16697.5|16577.5|16699.75|16579.75|16699.75|16579.75|16697.5|16577.5|10
1641636400000|2022-01-08 10:06:40|16700.16|16580.16|16698.87|16578.87|16700.16|16580.16|16698.06|16578.06|10
1641636410000|2022-01-08 10:06:50|16698.59|16578.59|16697.5|16577.5|16698.69|16578.69|16697.5|16577.5|9
1641636420000|2022-01-08 10:07:00|16697.71|16577.71|16697.69|16577.69|16698.34|16578.34|16697.63|16577.63|10
1641636430000|2022-01-08 10:07:10|16697.59|16577.59|16697.1|16577.1|16697.59|16577.59|16696.7|16576.7|8
1641636440000|2022-01-08 10:07:20|16697.85|16577.85|16699.62|16579.62|16699.62|16579.62|16697.83|16577.83|10
1641636450000|2022-01-08 10:07:30|16699.82|16579.82|16701.85|16581.85|16701.86|16581.86|16699.82|16579.82|10
1641636460000|2022-01-08 10:07:40|16701.89|16581.89|16702.47|16582.47|16702.47|16582.47|16701.62|16581.62|8
1641636470000|2022-01-08 10:07:50|16702.34|16582.34|16704.98|16584.98|16704.98|16584.98|16702.34|16582.34|9
1641636480000|2022-01-08 10:08:00|16705.37|16585.37|16708.39|16588.39|16708.39|16588.39|16705.37|16585.37|10
1641636490000|2022-01-08 10:08:10|16708.83|16588.83|16710.9|16590.9|16710.9|16590.9|16708.83|16588.83|9
1641636500000|2022-01-08 10:08:20|16711.3|16591.3|16710.09|16590.09|16711.39|16591.39|16710.09|16590.09|10
1641636510000|2022-01-08 10:08:30|16709.94|16589.94|16708.9|16588.9|16709.94|16589.94|16708.84|16588.84|9
1641636520000|2022-01-08 10:08:40|16709.22|16589.22|16710.9|16590.9|16711.33|16591.33|16709.22|16589.22|10
1641636530000|2022-01-08 10:08:50|16710.98|16590.98|16714.09|16594.09|16714.09|16594.09|16710.98|16590.98|10
1641636540000|2022-01-08 10:09:00|16714.01|16594.01|16715.11|16595.11|16715.11|16595.11|16714.01|16594.01|10
1641636550000|2022-01-08 10:09:10|16715.1|16595.1|16716.06|16596.06|16716.06|16596.06|16715.1|16595.1|10
1641636560000|2022-01-08 10:09:20|16716.13|16596.13|16717.31|16597.31|16717.31|16597.31|16716.08|16596.08|10
1641636570000|2022-01-08 10:09:30|16717.49|16597.49|16717.94|16597.94|16718|16598|16717.49|16597.49|9
1641636580000|2022-01-08 10:09:40|16717.47|16597.47|16717.88|16597.88|16718.62|16598.62|16717.38|16597.38|9
1641636590000|2022-01-08 10:09:50|16717.75|16597.75|16717.84|16597.84|16719.52|16599.52|16717.75|16597.75|10
1641636600000|2022-01-08 10:10:00|16716.98|16596.98|16716.05|16596.05|16717.01|16597.01|16715.32|16595.32|10
1641636610000|2022-01-08 10:10:10|16716.3|16596.3|16715.64|16595.64|16716.3|16596.3|16715.64|16595.64|10
1641636620000|2022-01-08 10:10:20|16715.52|16595.52|16713.76|16593.76|16715.52|16595.52|16713.76|16593.76|10
1641636630000|2022-01-08 10:10:30|16713.67|16593.67|16714.9|16594.9|16714.93|16594.93|16713.67|16593.67|9
1641636640000|2022-01-08 10:10:40|16714.54|16594.54|16714.54|16594.54|16714.55|16594.55|16714.16|16594.16|10
1641636650000|2022-01-08 10:10:50|16714.92|16594.92|16714.08|16594.08|16714.92|16594.92|16714.08|16594.08|9
1641636660000|2022-01-08 10:11:00|16714.03|16594.03|16713.3|16593.3|16714.33|16594.33|16713.21|16593.21|10
1641636670000|2022-01-08 10:11:10|16713.98|16593.98|16714.86|16594.86|16714.98|16594.98|16713.98|16593.98|10
1641636680000|2022-01-08 10:11:20|16714.81|16594.81|16715.57|16595.57|16715.57|16595.57|16714.66|16594.66|8
1641636690000|2022-01-08 10:11:30|16715.76|16595.76|16714.73|16594.73|16715.9|16595.9|16714.73|16594.73|9
1641636700000|2022-01-08 10:11:40|16715.08|16595.08|16714.99|16594.99|16715.08|16595.08|16714.55|16594.55|10
1641636710000|2022-01-08 10:11:50|16714.56|16594.56|16714.06|16594.06|16714.66|16594.66|16714.06|16594.06|9
1641636720000|2022-01-08 10:12:00|16714.07|16594.07|16714.36|16594.36|16714.36|16594.36|16714|16594|9
1641636730000|2022-01-08 10:12:10|16714.43|16594.43|16716.98|16596.98|16716.98|16596.98|16714.43|16594.43|10
1641636740000|2022-01-08 10:12:20|16717.01|16597.01|16718.44|16598.44|16718.6|16598.6|16717.01|16597.01|8
1641636750000|2022-01-08 10:12:30|16718.2|16598.2|16717.76|16597.76|16718.23|16598.23|16717.46|16597.46|10
1641636760000|2022-01-08 10:12:40|16718|16598|16719.24|16599.24|16719.24|16599.24|16717.97|16597.97|10
1641636770000|2022-01-08 10:12:50|16719.12|16599.12|16720.44|16600.44|16720.44|16600.44|16718.76|16598.76|10
1641636780000|2022-01-08 10:13:00|16720.49|16600.49|16721|16601|16721|16601|16720.31|16600.31|10
1641636790000|2022-01-08 10:13:10|16721.13|16601.13|16720.39|16600.39|16721.13|16601.13|16720.3|16600.3|10
1641636800000|2022-01-08 10:13:20|16720.86|16600.86|16720.71|16600.71|16721.04|16601.04|16720.71|16600.71|8
1641636810000|2022-01-08 10:13:30|16720.59|16600.59|16718.85|16598.85|16720.59|16600.59|16718.58|16598.58|10
1641636820000|2022-01-08 10:13:40|16718.84|16598.84|16718.8|16598.8|16719.08|16599.08|16718.68|16598.68|9
1641636830000|2022-01-08 10:13:50|16718.96|16598.96|16719.44|16599.44|16719.44|16599.44|16718.26|16598.26|9
1641636840000|2022-01-08 10:14:00|16719.89|16599.89|16721.18|16601.18|16721.18|16601.18|16719.71|16599.71|10
1641636850000|2022-01-08 10:14:10|16721.02|16601.02|16721.27|16601.27|16721.55|16601.55|16720.94|16600.94|9
1641636860000|2022-01-08 10:14:20|16721.38|16601.38|16720.93|16600.93|16721.38|16601.38|16720.93|16600.93|8
1641636870000|2022-01-08 10:14:30|16720.73|16600.73|16720.52|16600.52|16721.22|16601.22|16720.38|16600.38|9
1641636880000|2022-01-08 10:14:40|16720.46|16600.46|16720.53|16600.53|16720.56|16600.56|16720.25|16600.25|10
1641636890000|2022-01-08 10:14:50|16720.57|16600.57|16721.39|16601.39|16721.39|16601.39|16720.57|16600.57|8
1641636900000|2022-01-08 10:15:00|16721.24|16601.24|16719.29|16599.29|16721.24|16601.24|16719.29|16599.29|10
1641636910000|2022-01-08 10:15:10|16718.81|16598.81|16716.38|16596.38|16718.81|16598.81|16716.38|16596.38|10
1641636920000|2022-01-08 10:15:20|16716.22|16596.22|16713.92|16593.92|16716.55|16596.55|16713.92|16593.92|10
1641636930000|2022-01-08 10:15:30|16713.54|16593.54|16711.22|16591.22|16713.54|16593.54|16711.18|16591.18|8
1641636940000|2022-01-08 10:15:40|16711.19|16591.19|16710.78|16590.78|16711.2|16591.2|16710.63|16590.63|10
1641636950000|2022-01-08 10:15:50|16710.65|16590.65|16707.95|16587.95|16710.65|16590.65|16707.55|16587.55|9
1641636960000|2022-01-08 10:16:00|16708.16|16588.16|16709.36|16589.36|16709.64|16589.64|16708.16|16588.16|10
1641636970000|2022-01-08 10:16:10|16709.38|16589.38|16708.88|16588.88|16709.43|16589.43|16708.65|16588.65|9
1641636980000|2022-01-08 10:16:20|16708.5|16588.5|16707.65|16587.65|16708.5|16588.5|16707.58|16587.58|10
1641636990000|2022-01-08 10:16:30|16707.66|16587.66|16708.3|16588.3|16708.3|16588.3|16707.09|16587.09|10
1641637000000|2022-01-08 10:16:40|16708.2|16588.2|16707.06|16587.06|16708.54|16588.54|16706.8|16586.8|10
1641637010000|2022-01-08 10:16:50|16707.14|16587.14|16707.36|16587.36|16707.36|16587.36|16706.9|16586.9|9
1641637020000|2022-01-08 10:17:00|16707.34|16587.34|16707.51|16587.51|16707.51|16587.51|16706.82|16586.82|8
1641637030000|2022-01-08 10:17:10|16707.61|16587.61|16707.45|16587.45|16707.99|16587.99|16707.32|16587.32|9
1641637040000|2022-01-08 10:17:20|16707.77|16587.77|16706.26|16586.26|16707.85|16587.85|16706.26|16586.26|10
1641637050000|2022-01-08 10:17:30|16705.89|16585.89|16704.83|16584.83|16705.89|16585.89|16704.83|16584.83|10
1641637060000|2022-01-08 10:17:40|16704.87|16584.87|16703.84|16583.84|16704.92|16584.92|16703.84|16583.84|9
1641637070000|2022-01-08 10:17:50|16703.24|16583.24|16702.82|16582.82|16703.24|16583.24|16702.33|16582.33|9
1641637080000|2022-01-08 10:18:00|16703.08|16583.08|16703.42|16583.42|16703.59|16583.59|16702.92|16582.92|9
1641637090000|2022-01-08 10:18:10|16703.26|16583.26|16703.62|16583.62|16703.66|16583.66|16703.26|16583.26|10
1641637100000|2022-01-08 10:18:20|16703.19|16583.19|16704.04|16584.04|16704.04|16584.04|16703.19|16583.19|10
1641637110000|2022-01-08 10:18:30|16704.21|16584.21|16704.08|16584.08|16704.22|16584.22|16703.93|16583.93|8
1641637120000|2022-01-08 10:18:40|16703.62|16583.62|16703.93|16583.93|16704.37|16584.37|16703.36|16583.36|9
1641637130000|2022-01-08 10:18:50|16703.94|16583.94|16704.28|16584.28|16704.28|16584.28|16703.59|16583.59|9
1641637140000|2022-01-08 10:19:00|16704.41|16584.41|16701.83|16581.83|16704.54|16584.54|16701.83|16581.83|10
1641637150000|2022-01-08 10:19:10|16701.61|16581.61|16698.09|16578.09|16701.61|16581.61|16698.09|16578.09|10
1641637160000|2022-01-08 10:19:20|16697.19|16577.19|16695.06|16575.06|16697.19|16577.19|16694.72|16574.72|10
1641637170000|2022-01-08 10:19:30|16694.98|16574.98|16694.73|16574.73|16695.11|16575.11|16694.4|16574.4|10
1641637180000|2022-01-08 10:19:40|16694.54|16574.54|16694.39|16574.39|16694.98|16574.98|16694.39|16574.39|10
1641637190000|2022-01-08 10:19:50|16694.46|16574.46|16694.72|16574.72|16694.72|16574.72|16694.46|16574.46|8
1641637200000|2022-01-08 10:20:00|16694.79|16574.79|16694.27|16574.27|16694.97|16574.97|16694.27|16574.27|9
1641637210000|2022-01-08 10:20:10|16694.07|16574.07|16690.71|16570.71|16694.26|16574.26|16690.71|16570.71|10
1641637220000|2022-01-08 10:20:20|16690.52|16570.52|16688.8|16568.8|16690.52|16570.52|16688.8|16568.8|8
1641637230000|2022-01-08 10:20:30|16688.53|16568.53|16688.7|16568.7|16689.11|16569.11|16688.33|16568.33|10
1641637240000|2022-01-08 10:20:40|16689.06|16569.06|16690.36|16570.36|16690.36|16570.36|16688.89|16568.89|8
1641637250000|2022-01-08 10:20:50|16691.29|16571.29|16690.4|16570.4|16691.53|16571.53|16690.4|16570.4|8
1641637260000|2022-01-08 10:21:00|16690.39|16570.39|16688.59|16568.59|16690.39|16570.39|16688.56|16568.56|10
1641637270000|2022-01-08 10:21:10|16688.31|16568.31|16686.5|16566.5|16688.31|16568.31|16686.5|16566.5|9
1641637280000|2022-01-08 10:21:20|16685.98|16565.98|16686.83|16566.83|16686.83|16566.83|16685.19|16565.19|10
1641637290000|2022-01-08 10:21:30|16687.18|16567.18|16689.01|16569.01|16689.23|16569.23|16687.18|16567.18|9
1641637300000|2022-01-08 10:21:40|16689.05|16569.05|16689.62|16569.62|16689.62|16569.62|16688.87|16568.87|9
1641637310000|2022-01-08 10:21:50|16689.58|16569.58|16689.94|16569.94|16690.23|16570.23|16689.51|16569.51|10
1641637320000|2022-01-08 10:22:00|16690.37|16570.37|16691.61|16571.61|16692.09|16572.09|16690.37|16570.37|9
1641637330000|2022-01-08 10:22:10|16691.7|16571.7|16691.83|16571.83|16691.91|16571.91|16691.43|16571.43|10
1641637340000|2022-01-08 10:22:20|16691.96|16571.96|16692.24|16572.24|16692.24|16572.24|16691.38|16571.38|10
1641637350000|2022-01-08 10:22:30|16692.27|16572.27|16690.69|16570.69|16692.28|16572.28|16690.47|16570.47|9
1641637360000|2022-01-08 10:22:40|16690.48|16570.48|16690.44|16570.44|16690.73|16570.73|16690.3|16570.3|10
1641637370000|2022-01-08 10:22:50|16690.28|16570.28|16689.9|16569.9|16691.03|16571.03|16689.9|16569.9|9
1641637380000|2022-01-08 10:23:00|16689.77|16569.77|16689.2|16569.2|16690.36|16570.36|16689.2|16569.2|8
1641637390000|2022-01-08 10:23:10|16689.38|16569.38|16686.95|16566.95|16689.38|16569.38|16686.74|16566.74|7
1641637400000|2022-01-08 10:23:20|16687.17|16567.17|16687.38|16567.38|16687.39|16567.39|16686.81|16566.81|10
1641637410000|2022-01-08 10:23:30|16687.41|16567.41|16690.61|16570.61|16690.61|16570.61|16687.41|16567.41|10
1641637420000|2022-01-08 10:23:40|16691.22|16571.22|16693.15|16573.15|16693.5|16573.5|16691.22|16571.22|10
1641637430000|2022-01-08 10:23:50|16693.11|16573.11|16692.39|16572.39|16694.88|16574.88|16692.39|16572.39|9
1641637440000|2022-01-08 10:24:00|16692.04|16572.04|16690.56|16570.56|16692.04|16572.04|16690.19|16570.19|9
1641637450000|2022-01-08 10:24:10|16690.5|16570.5|16690.45|16570.45|16690.5|16570.5|16689.82|16569.82|10
1641637460000|2022-01-08 10:24:20|16690.64|16570.64|16691.42|16571.42|16691.42|16571.42|16690.53|16570.53|10
1641637470000|2022-01-08 10:24:30|16691.37|16571.37|16691.49|16571.49|16691.68|16571.68|16691.36|16571.36|9
1641637480000|2022-01-08 10:24:40|16691.51|16571.51|16690.29|16570.29|16691.51|16571.51|16690.29|16570.29|10
1641637490000|2022-01-08 10:24:50|16689.95|16569.95|16689.64|16569.64|16690.13|16570.13|16689.64|16569.64|10
1641637500000|2022-01-08 10:25:00|16689.57|16569.57|16689.38|16569.38|16689.7|16569.7|16689.21|16569.21|10
1641637510000|2022-01-08 10:25:10|16689.56|16569.56|16691.56|16571.56|16691.56|16571.56|16689.56|16569.56|10
1641637520000|2022-01-08 10:25:20|16691.5|16571.5|16692.55|16572.55|16692.55|16572.55|16691.5|16571.5|10
1641637530000|2022-01-08 10:25:30|16692.32|16572.32|16690.92|16570.92|16692.32|16572.32|16690.87|16570.87|10
1641637540000|2022-01-08 10:25:40|16690.83|16570.83|16690.61|16570.61|16690.94|16570.94|16690.19|16570.19|10
1641637550000|2022-01-08 10:25:50|16690.47|16570.47|16690.54|16570.54|16690.56|16570.56|16690.25|16570.25|10
1641637560000|2022-01-08 10:26:00|16690.82|16570.82|16689.24|16569.24|16690.82|16570.82|16689.07|16569.07|9
1641637570000|2022-01-08 10:26:10|16689.12|16569.12|16688.84|16568.84|16689.12|16569.12|16688.67|16568.67|10
1641637580000|2022-01-08 10:26:20|16688.82|16568.82|16689|16569|16689.15|16569.15|16688.55|16568.55|10
1641637590000|2022-01-08 10:26:30|16689.07|16569.07|16688.8|16568.8|16689.07|16569.07|16688.8|16568.8|7
1641637600000|2022-01-08 10:26:40|16688.75|16568.75|16688.78|16568.78|16689.12|16569.12|16688.75|16568.75|8
1641637610000|2022-01-08 10:26:50|16689.07|16569.07|16689.72|16569.72|16689.72|16569.72|16688.54|16568.54|8
1641637620000|2022-01-08 10:27:00|16689.25|16569.25|16688.77|16568.77|16689.43|16569.43|16688.77|16568.77|9
1641637630000|2022-01-08 10:27:10|16688.7|16568.7|16687.69|16567.69|16688.7|16568.7|16687.69|16567.69|9
1641637640000|2022-01-08 10:27:20|16687.74|16567.74|16687.44|16567.44|16687.82|16567.82|16687.44|16567.44|7
1641637650000|2022-01-08 10:27:30|16686.57|16566.57|16686.34|16566.34|16686.73|16566.73|16686.34|16566.34|10
1641637660000|2022-01-08 10:27:40|16686.25|16566.25|16686.5|16566.5|16686.5|16566.5|16686.12|16566.12|5
1641637670000|2022-01-08 10:27:50|16686.41|16566.41|16691.02|16571.02|16691.02|16571.02|16686.41|16566.41|9
1641637680000|2022-01-08 10:28:00|16690.98|16570.98|16691.46|16571.46|16691.64|16571.64|16690.98|16570.98|8
1641637690000|2022-01-08 10:28:10|16691.48|16571.48|16693.11|16573.11|16693.13|16573.13|16691.48|16571.48|10
1641637700000|2022-01-08 10:28:20|16693.13|16573.13|16693.54|16573.54|16693.72|16573.72|16693.13|16573.13|8
1641637710000|2022-01-08 10:28:30|16693.37|16573.37|16693.2|16573.2|16693.71|16573.71|16693.15|16573.15|10
1641637720000|2022-01-08 10:28:40|16693.41|16573.41|16693.67|16573.67|16693.87|16573.87|16693.41|16573.41|9
1641637730000|2022-01-08 10:28:50|16693.72|16573.72|16692.89|16572.89|16694.33|16574.33|16692.89|16572.89|10
1641637740000|2022-01-08 10:29:00|16692.53|16572.53|16694.01|16574.01|16694.01|16574.01|16692.33|16572.33|10
1641637750000|2022-01-08 10:29:10|16693.76|16573.76|16693.88|16573.88|16693.92|16573.92|16693.55|16573.55|9
1641637760000|2022-01-08 10:29:20|16693.93|16573.93|16694.03|16574.03|16694.08|16574.08|16692.97|16572.97|9
1641637770000|2022-01-08 10:29:30|16694.49|16574.49|16696.35|16576.35|16696.35|16576.35|16694.06|16574.06|9
1641637780000|2022-01-08 10:29:40|16696.42|16576.42|16698.19|16578.19|16698.19|16578.19|16696.42|16576.42|10
1641637790000|2022-01-08 10:29:50|16698.05|16578.05|16699.96|16579.96|16699.96|16579.96|16697.93|16577.93|10
1641637800000|2022-01-08 10:30:00|16700.22|16580.22|16700.42|16580.42|16700.46|16580.46|16700.18|16580.18|10
1641637810000|2022-01-08 10:30:10|16700.17|16580.17|16699.35|16579.35|16700.17|16580.17|16699.35|16579.35|9
1641637820000|2022-01-08 10:30:20|16699.42|16579.42|16698.82|16578.82|16699.42|16579.42|16698.82|16578.82|10
1641637830000|2022-01-08 10:30:30|16698.76|16578.76|16698.13|16578.13|16698.85|16578.85|16698.13|16578.13|9
1641637840000|2022-01-08 10:30:40|16698.16|16578.16|16698.29|16578.29|16698.43|16578.43|16698.13|16578.13|9
1641637850000|2022-01-08 10:30:50|16698.2|16578.2|16698.24|16578.24|16698.44|16578.44|16698.11|16578.11|10
1641637860000|2022-01-08 10:31:00|16698.25|16578.25|16699.19|16579.19|16699.19|16579.19|16697.9|16577.9|10
1641637870000|2022-01-08 10:31:10|16699.42|16579.42|16700.62|16580.62|16700.7|16580.7|16699.42|16579.42|8
1641637880000|2022-01-08 10:31:20|16700.55|16580.55|16701.62|16581.62|16701.62|16581.62|16700.17|16580.17|10
1641637890000|2022-01-08 10:31:30|16701.94|16581.94|16703.44|16583.44|16703.44|16583.44|16701.94|16581.94|10
1641637900000|2022-01-08 10:31:40|16703.82|16583.82|16704.88|16584.88|16705.19|16585.19|16703.82|16583.82|9
1641637910000|2022-01-08 10:31:50|16704.98|16584.98|16706.14|16586.14|16706.3|16586.3|16704.98|16584.98|9
1641637920000|2022-01-08 10:32:00|16706.18|16586.18|16705.21|16585.21|16706.18|16586.18|16705.2|16585.2|9
1641637930000|2022-01-08 10:32:10|16705.42|16585.42|16705.99|16585.99|16705.99|16585.99|16705.21|16585.21|9
1641637940000|2022-01-08 10:32:20|16705.88|16585.88|16709.36|16589.36|16709.36|16589.36|16705.83|16585.83|10
1641637950000|2022-01-08 10:32:30|16709.28|16589.28|16710.06|16590.06|16710.26|16590.26|16709.28|16589.28|8
1641637960000|2022-01-08 10:32:40|16709.94|16589.94|16711.47|16591.47|16711.55|16591.55|16709.83|16589.83|10
1641637970000|2022-01-08 10:32:50|16711.39|16591.39|16711.08|16591.08|16711.39|16591.39|16710.62|16590.62|10
1641637980000|2022-01-08 10:33:00|16711|16591|16710.96|16590.96|16711|16591|16710.58|16590.58|10
1641637990000|2022-01-08 10:33:10|16710.97|16590.97|16709.06|16589.06|16710.97|16590.97|16709.06|16589.06|10
1641638000000|2022-01-08 10:33:20|16708.94|16588.94|16708.72|16588.72|16709.08|16589.08|16708.47|16588.47|9
1641638010000|2022-01-08 10:33:30|16708.81|16588.81|16708.13|16588.13|16708.81|16588.81|16707.98|16587.98|10
1641638020000|2022-01-08 10:33:40|16708.12|16588.12|16708.77|16588.77|16708.86|16588.86|16708.12|16588.12|9
1641638030000|2022-01-08 10:33:50|16708.83|16588.83|16708.92|16588.92|16709.34|16589.34|16708.56|16588.56|9
1641638040000|2022-01-08 10:34:00|16708.95|16588.95|16708.83|16588.83|16709.12|16589.12|16708.76|16588.76|9
1641638050000|2022-01-08 10:34:10|16708.8|16588.8|16708.53|16588.53|16708.8|16588.8|16708.46|16588.46|9
1641638060000|2022-01-08 10:34:20|16708.77|16588.77|16707.61|16587.61|16708.83|16588.83|16707.61|16587.61|10
1641638070000|2022-01-08 10:34:30|16707.34|16587.34|16705.99|16585.99|16707.34|16587.34|16705.99|16585.99|9
1641638080000|2022-01-08 10:34:40|16705.36|16585.36|16704.58|16584.58|16705.36|16585.36|16704.34|16584.34|9
1641638090000|2022-01-08 10:34:50|16705.01|16585.01|16704.55|16584.55|16705.01|16585.01|16704.55|16584.55|10
1641638100000|2022-01-08 10:35:00|16704.32|16584.32|16701.46|16581.46|16704.32|16584.32|16701.46|16581.46|10
1641638110000|2022-01-08 10:35:10|16701.06|16581.06|16700.15|16580.15|16701.06|16581.06|16699.72|16579.72|9
1641638120000|2022-01-08 10:35:20|16700.06|16580.06|16699.83|16579.83|16700.06|16580.06|16699.68|16579.68|10
1641638130000|2022-01-08 10:35:30|16699.81|16579.81|16697.47|16577.47|16699.81|16579.81|16697.46|16577.46|8
1641638140000|2022-01-08 10:35:40|16697.61|16577.61|16698.21|16578.21|16698.22|16578.22|16697.58|16577.58|8
1641638150000|2022-01-08 10:35:50|16698.08|16578.08|16697.47|16577.47|16698.12|16578.12|16697.34|16577.34|9
1641638160000|2022-01-08 10:36:00|16697.43|16577.43|16697.5|16577.5|16697.77|16577.77|16696.86|16576.86|10
1641638170000|2022-01-08 10:36:10|16697.87|16577.87|16699.36|16579.36|16699.48|16579.48|16697.87|16577.87|9
1641638180000|2022-01-08 10:36:20|16699.64|16579.64|16701.91|16581.91|16702.51|16582.51|16699.64|16579.64|10
1641638190000|2022-01-08 10:36:30|16701.69|16581.69|16701.3|16581.3|16701.69|16581.69|16701.09|16581.09|10
1641638200000|2022-01-08 10:36:40|16701.26|16581.26|16701.6|16581.6|16701.6|16581.6|16701.13|16581.13|10
1641638210000|2022-01-08 10:36:50|16701.68|16581.68|16702.17|16582.17|16702.39|16582.39|16701.34|16581.34|10
1641638220000|2022-01-08 10:37:00|16701.85|16581.85|16705.39|16585.39|16705.39|16585.39|16701.85|16581.85|10
1641638230000|2022-01-08 10:37:10|16705.77|16585.77|16715.52|16595.52|16715.52|16595.52|16705.77|16585.77|10
1641638240000|2022-01-08 10:37:20|16715.68|16595.68|16719.17|16599.17|16719.17|16599.17|16715.68|16595.68|10
1641638250000|2022-01-08 10:37:30|16719.44|16599.44|16724.41|16604.41|16724.41|16604.41|16719.44|16599.44|10
1641638260000|2022-01-08 10:37:40|16724.98|16604.98|16727.57|16607.57|16728.17|16608.17|16724.98|16604.98|10
1641638270000|2022-01-08 10:37:50|16727.36|16607.36|16730.65|16610.65|16730.65|16610.65|16727.36|16607.36|10
1641638280000|2022-01-08 10:38:00|16731.43|16611.43|16728.6|16608.6|16731.43|16611.43|16728.52|16608.52|10
1641638290000|2022-01-08 10:38:10|16728.75|16608.75|16728.72|16608.72|16728.97|16608.97|16728.43|16608.43|10
1641638300000|2022-01-08 10:38:20|16728.58|16608.58|16729.11|16609.11|16729.11|16609.11|16728.27|16608.27|10
1641638310000|2022-01-08 10:38:30|16729.41|16609.41|16729.77|16609.77|16730.15|16610.15|16729.41|16609.41|10
1641638320000|2022-01-08 10:38:40|16729.82|16609.82|16729.22|16609.22|16729.89|16609.89|16729.06|16609.06|9
1641638330000|2022-01-08 10:38:50|16729.21|16609.21|16730.76|16610.76|16730.99|16610.99|16729.07|16609.07|10
1641638340000|2022-01-08 10:39:00|16730.53|16610.53|16730.14|16610.14|16730.88|16610.88|16730.14|16610.14|10
1641638350000|2022-01-08 10:39:10|16730.32|16610.32|16729.98|16609.98|16730.32|16610.32|16729.05|16609.05|10
1641638360000|2022-01-08 10:39:20|16728.98|16608.98|16728.67|16608.67|16729.59|16609.59|16728.29|16608.29|10
1641638370000|2022-01-08 10:39:30|16728.62|16608.62|16729.11|16609.11|16729.26|16609.26|16728.62|16608.62|10
1641638380000|2022-01-08 10:39:40|16729.03|16609.03|16727.29|16607.29|16729.03|16609.03|16727.29|16607.29|10
1641638390000|2022-01-08 10:39:50|16727.2|16607.2|16726.76|16606.76|16727.2|16607.2|16726.27|16606.27|10
1641638400000|2022-01-08 10:40:00|16726.9|16606.9|16726.02|16606.02|16726.9|16606.9|16726.02|16606.02|10
1641638410000|2022-01-08 10:40:10|16725.85|16605.85|16723.64|16603.64|16726.28|16606.28|16723.64|16603.64|9
1641638420000|2022-01-08 10:40:20|16723.05|16603.05|16719.58|16599.58|16723.05|16603.05|16719.58|16599.58|10
1641638430000|2022-01-08 10:40:30|16719.44|16599.44|16718.47|16598.47|16719.53|16599.53|16718.47|16598.47|10
1641638440000|2022-01-08 10:40:40|16717.81|16597.81|16717.92|16597.92|16718.2|16598.2|16717.77|16597.77|10
1641638450000|2022-01-08 10:40:50|16717.96|16597.96|16717.1|16597.1|16718.03|16598.03|16717.09|16597.09|8
1641638460000|2022-01-08 10:41:00|16717.26|16597.26|16716.74|16596.74|16717.4|16597.4|16716.74|16596.74|10
1641638470000|2022-01-08 10:41:10|16716.56|16596.56|16716.55|16596.55|16716.73|16596.73|16716.26|16596.26|10
1641638480000|2022-01-08 10:41:20|16716.3|16596.3|16716.6|16596.6|16716.78|16596.78|16715.79|16595.79|10
1641638490000|2022-01-08 10:41:30|16716.87|16596.87|16716.88|16596.88|16717.5|16597.5|16716.79|16596.79|10
1641638500000|2022-01-08 10:41:40|16716.97|16596.97|16717.67|16597.67|16717.73|16597.73|16716.97|16596.97|10
1641638510000|2022-01-08 10:41:50|16717.66|16597.66|16709.52|16589.52|16717.66|16597.66|16709.52|16589.52|10
1641638520000|2022-01-08 10:42:00|16709.31|16589.31|16705.6|16585.6|16709.31|16589.31|16705.6|16585.6|10
1641638530000|2022-01-08 10:42:10|16705.69|16585.69|16696.4|16576.4|16705.69|16585.69|16696.4|16576.4|10
1641638540000|2022-01-08 10:42:20|16695.42|16575.42|16689.99|16569.99|16695.42|16575.42|16689.89|16569.89|10
1641638550000|2022-01-08 10:42:30|16688.66|16568.66|16685.94|16565.94|16688.66|16568.66|16685.88|16565.88|10
1641638560000|2022-01-08 10:42:40|16685.45|16565.45|16683.07|16563.07|16685.45|16565.45|16683.07|16563.07|10
1641638570000|2022-01-08 10:42:50|16683.11|16563.11|16679.07|16559.07|16683.31|16563.31|16679.07|16559.07|10
1641638580000|2022-01-08 10:43:00|16679.15|16559.15|16676.08|16556.08|16679.15|16559.15|16676.08|16556.08|10
1641638590000|2022-01-08 10:43:10|16676.15|16556.15|16676.09|16556.09|16676.5|16556.5|16676.09|16556.09|10
1641638600000|2022-01-08 10:43:20|16676.06|16556.06|16674.5|16554.5|16676.06|16556.06|16674.5|16554.5|10
1641638610000|2022-01-08 10:43:30|16674.58|16554.58|16677.36|16557.36|16677.78|16557.78|16674.46|16554.46|10
1641638620000|2022-01-08 10:43:40|16677.38|16557.38|16676.83|16556.83|16677.38|16557.38|16675.76|16555.76|10
1641638630000|2022-01-08 10:43:50|16676.72|16556.72|16680.23|16560.23|16680.23|16560.23|16676.72|16556.72|10
1641638640000|2022-01-08 10:44:00|16680.17|16560.17|16681.71|16561.71|16681.88|16561.88|16680.17|16560.17|10
1641638650000|2022-01-08 10:44:10|16681.85|16561.85|16686.08|16566.08|16686.08|16566.08|16681.85|16561.85|9
1641638660000|2022-01-08 10:44:20|16685.95|16565.95|16684.86|16564.86|16686.54|16566.54|16684.58|16564.58|10
1641638670000|2022-01-08 10:44:30|16684.32|16564.32|16683.13|16563.13|16684.32|16564.32|16683.05|16563.05|9
1641638680000|2022-01-08 10:44:40|16683.04|16563.04|16682.86|16562.86|16683.43|16563.43|16682.86|16562.86|9
1641638690000|2022-01-08 10:44:50|16682.81|16562.81|16682.45|16562.45|16682.81|16562.81|16682.14|16562.14|10
1641638700000|2022-01-08 10:45:00|16682.22|16562.22|16682.24|16562.24|16682.63|16562.63|16682.13|16562.13|9
1641638710000|2022-01-08 10:45:10|16682.08|16562.08|16681.62|16561.62|16682.14|16562.14|16681.62|16561.62|9
1641638720000|2022-01-08 10:45:20|16681.73|16561.73|16670.58|16550.58|16682.26|16562.26|16670.58|16550.58|10
1641638730000|2022-01-08 10:45:30|16670.46|16550.46|16665.34|16545.34|16670.46|16550.46|16665.15|16545.15|10
1641638740000|2022-01-08 10:45:40|16666.31|16546.31|16662.79|16542.79|16666.31|16546.31|16662.41|16542.41|9
1641638750000|2022-01-08 10:45:50|16662.16|16542.16|16661.96|16541.96|16662.49|16542.49|16661.66|16541.66|10
1641638760000|2022-01-08 10:46:00|16661.35|16541.35|16660.71|16540.71|16661.35|16541.35|16660.19|16540.19|10
1641638770000|2022-01-08 10:46:10|16660.75|16540.75|16660.8|16540.8|16661.08|16541.08|16660.75|16540.75|10
1641638780000|2022-01-08 10:46:20|16660.66|16540.66|16661.06|16541.06|16661.16|16541.16|16660.45|16540.45|9
1641638790000|2022-01-08 10:46:30|16660.99|16540.99|16660.74|16540.74|16661.04|16541.04|16660.65|16540.65|9
1641638800000|2022-01-08 10:46:40|16660.44|16540.44|16660.19|16540.19|16660.81|16540.81|16660.19|16540.19|10
1641638810000|2022-01-08 10:46:50|16660.32|16540.32|16661.4|16541.4|16661.4|16541.4|16659.76|16539.76|10
1641638820000|2022-01-08 10:47:00|16661.37|16541.37|16660.44|16540.44|16661.83|16541.83|16660.44|16540.44|10
1641638830000|2022-01-08 10:47:10|16659.44|16539.44|16654.54|16534.54|16659.44|16539.44|16654.54|16534.54|10
1641638840000|2022-01-08 10:47:20|16654.43|16534.43|16649.56|16529.56|16654.43|16534.43|16649.56|16529.56|9
1641638850000|2022-01-08 10:47:30|16649.29|16529.29|16640.17|16520.17|16649.29|16529.29|16640.17|16520.17|10
1641638860000|2022-01-08 10:47:40|16639.16|16519.16|16630.11|16510.11|16639.16|16519.16|16629.99|16509.99|10
1641638870000|2022-01-08 10:47:50|16629.68|16509.68|16626.7|16506.7|16629.77|16509.77|16626.7|16506.7|10
1641638880000|2022-01-08 10:48:00|16627.01|16507.01|16624.84|16504.84|16627.01|16507.01|16624.84|16504.84|10
1641638890000|2022-01-08 10:48:10|16623.69|16503.69|16618.85|16498.85|16623.69|16503.69|16618.85|16498.85|10
1641638900000|2022-01-08 10:48:20|16617.96|16497.96|16603.67|16483.67|16617.96|16497.96|16603.67|16483.67|10
1641638910000|2022-01-08 10:48:30|16604.18|16484.18|16595.34|16475.34|16605.05|16485.05|16595.34|16475.34|10
1641638920000|2022-01-08 10:48:40|16596.31|16476.31|16597.67|16477.67|16597.67|16477.67|16595.83|16475.83|10
1641638930000|2022-01-08 10:48:50|16596.65|16476.65|16605.85|16485.85|16605.85|16485.85|16596.65|16476.65|10
1641638940000|2022-01-08 10:49:00|16605.44|16485.44|16603.53|16483.53|16605.44|16485.44|16603.53|16483.53|10
1641638950000|2022-01-08 10:49:10|16603.32|16483.32|16603.7|16483.7|16603.7|16483.7|16601.94|16481.94|10
1641638960000|2022-01-08 10:49:20|16604.16|16484.16|16606.71|16486.71|16606.71|16486.71|16604.16|16484.16|10
1641638970000|2022-01-08 10:49:30|16606.76|16486.76|16604.53|16484.53|16606.97|16486.97|16604.53|16484.53|10
1641638980000|2022-01-08 10:49:40|16604.61|16484.61|16604.05|16484.05|16605.06|16485.06|16602.89|16482.89|10
1641638990000|2022-01-08 10:49:50|16603.63|16483.63|16606.71|16486.71|16606.71|16486.71|16603.63|16483.63|10
1641639000000|2022-01-08 10:50:00|16606.51|16486.51|16610.23|16490.23|16610.23|16490.23|16606.5|16486.5|10
1641639010000|2022-01-08 10:50:10|16611.12|16491.12|16614.3|16494.3|16614.3|16494.3|16611.12|16491.12|9
1641639020000|2022-01-08 10:50:20|16614.45|16494.45|16611.84|16491.84|16614.45|16494.45|16611.84|16491.84|10
1641639030000|2022-01-08 10:50:30|16610.46|16490.46|16608.31|16488.31|16610.46|16490.46|16608.31|16488.31|10
1641639040000|2022-01-08 10:50:40|16608.46|16488.46|16610.08|16490.08|16610.08|16490.08|16607.7|16487.7|10
1641639050000|2022-01-08 10:50:50|16610.12|16490.12|16612.92|16492.92|16612.92|16492.92|16609.73|16489.73|10
1641639060000|2022-01-08 10:51:00|16613.11|16493.11|16609.5|16489.5|16613.72|16493.72|16609.5|16489.5|10
1641639070000|2022-01-08 10:51:10|16609.59|16489.59|16610.12|16490.12|16610.12|16490.12|16608.9|16488.9|10
1641639080000|2022-01-08 10:51:20|16610.28|16490.28|16612.33|16492.33|16612.33|16492.33|16610.25|16490.25|10
1641639090000|2022-01-08 10:51:30|16613.2|16493.2|16614.44|16494.44|16614.61|16494.61|16613.08|16493.08|10
1641639100000|2022-01-08 10:51:40|16614.54|16494.54|16615.33|16495.33|16615.45|16495.45|16614.54|16494.54|10
1641639110000|2022-01-08 10:51:50|16616.74|16496.74|16619.07|16499.07|16619.07|16499.07|16616.71|16496.71|10
1641639120000|2022-01-08 10:52:00|16619.06|16499.06|16620.94|16500.94|16620.94|16500.94|16619.06|16499.06|10
1641639130000|2022-01-08 10:52:10|16621.12|16501.12|16622.59|16502.59|16622.59|16502.59|16621.12|16501.12|9
1641639140000|2022-01-08 10:52:20|16621.93|16501.93|16621.97|16501.97|16623.35|16503.35|16621.59|16501.59|10
1641639150000|2022-01-08 10:52:30|16622.32|16502.32|16625.84|16505.84|16625.84|16505.84|16622.32|16502.32|10
1641639160000|2022-01-08 10:52:40|16626.17|16506.17|16627.28|16507.28|16627.28|16507.28|16626.17|16506.17|9
1641639170000|2022-01-08 10:52:50|16627.41|16507.41|16628.32|16508.32|16628.32|16508.32|16627.04|16507.04|10
1641639180000|2022-01-08 10:53:00|16628.74|16508.74|16629.85|16509.85|16629.85|16509.85|16628.74|16508.74|10
1641639190000|2022-01-08 10:53:10|16630.32|16510.32|16628.98|16508.98|16630.32|16510.32|16628.98|16508.98|10
1641639200000|2022-01-08 10:53:20|16628.59|16508.59|16629.01|16509.01|16629.01|16509.01|16628.38|16508.38|10
1641639210000|2022-01-08 10:53:30|16629.28|16509.28|16631.09|16511.09|16631.09|16511.09|16629.28|16509.28|10
1641639220000|2022-01-08 10:53:40|16631.87|16511.87|16632.14|16512.14|16632.4|16512.4|16631.73|16511.73|10
1641639230000|2022-01-08 10:53:50|16631.59|16511.59|16631.01|16511.01|16631.59|16511.59|16630.3|16510.3|9
1641639240000|2022-01-08 10:54:00|16631.27|16511.27|16632.57|16512.57|16632.57|16512.57|16631.01|16511.01|10
1641639250000|2022-01-08 10:54:10|16632.65|16512.65|16631.59|16511.59|16632.65|16512.65|16631.59|16511.59|10
1641639260000|2022-01-08 10:54:20|16631.73|16511.73|16628.58|16508.58|16631.73|16511.73|16628.58|16508.58|9
1641639270000|2022-01-08 10:54:30|16628.54|16508.54|16625.07|16505.07|16628.54|16508.54|16625.07|16505.07|9
1641639280000|2022-01-08 10:54:40|16625.04|16505.04|16620.4|16500.4|16625.04|16505.04|16620.25|16500.25|10
1641639290000|2022-01-08 10:54:50|16620.35|16500.35|16621.41|16501.41|16621.41|16501.41|16620.32|16500.32|10
1641639300000|2022-01-08 10:55:00|16620.96|16500.96|16620.66|16500.66|16621.03|16501.03|16619.74|16499.74|10
1641639310000|2022-01-08 10:55:10|16620.97|16500.97|16620.83|16500.83|16621.36|16501.36|16620.83|16500.83|9
1641639320000|2022-01-08 10:55:20|16620.52|16500.52|16622.61|16502.61|16622.61|16502.61|16620.52|16500.52|10
1641639330000|2022-01-08 10:55:30|16623.51|16503.51|16624.35|16504.35|16625.11|16505.11|16623.51|16503.51|10
1641639340000|2022-01-08 10:55:40|16624.23|16504.23|16623.79|16503.79|16624.23|16504.23|16623.5|16503.5|9
1641639350000|2022-01-08 10:55:50|16623.8|16503.8|16619.43|16499.43|16623.8|16503.8|16619.43|16499.43|9
1641639360000|2022-01-08 10:56:00|16618.76|16498.76|16617.23|16497.23|16619.05|16499.05|16617.23|16497.23|9
1641639370000|2022-01-08 10:56:10|16617.35|16497.35|16614.85|16494.85|16617.35|16497.35|16614.85|16494.85|9
1641639380000|2022-01-08 10:56:20|16614.32|16494.32|16613.57|16493.57|16614.32|16494.32|16613.36|16493.36|9
1641639390000|2022-01-08 10:56:30|16613.42|16493.42|16612.52|16492.52|16613.65|16493.65|16612.52|16492.52|10
1641639400000|2022-01-08 10:56:40|16612.43|16492.43|16611.91|16491.91|16612.43|16492.43|16611.91|16491.91|8
1641639410000|2022-01-08 10:56:50|16612|16492|16611.18|16491.18|16612|16492|16611.18|16491.18|10
1641639420000|2022-01-08 10:57:00|16611|16491|16610.67|16490.67|16611.24|16491.24|16610.67|16490.67|8
1641639430000|2022-01-08 10:57:10|16610.51|16490.51|16612.54|16492.54|16612.54|16492.54|16610.51|16490.51|8
1641639440000|2022-01-08 10:57:20|16612.33|16492.33|16614.74|16494.74|16614.74|16494.74|16611.94|16491.94|10
1641639450000|2022-01-08 10:57:30|16615.34|16495.34|16617.88|16497.88|16617.88|16497.88|16615.34|16495.34|10
1641639460000|2022-01-08 10:57:40|16617.86|16497.86|16619.7|16499.7|16619.82|16499.82|16617.86|16497.86|10
1641639470000|2022-01-08 10:57:50|16619.71|16499.71|16619.11|16499.11|16619.79|16499.79|16619.11|16499.11|8
1641639480000|2022-01-08 10:58:00|16619.38|16499.38|16622.89|16502.89|16622.89|16502.89|16619.38|16499.38|8
1641639490000|2022-01-08 10:58:10|16622.72|16502.72|16627.35|16507.35|16627.35|16507.35|16622.72|16502.72|10
1641639500000|2022-01-08 10:58:20|16627.56|16507.56|16629.71|16509.71|16629.71|16509.71|16627.56|16507.56|10
1641639510000|2022-01-08 10:58:30|16630.23|16510.23|16630.7|16510.7|16630.74|16510.74|16630.18|16510.18|9
1641639520000|2022-01-08 10:58:40|16630.46|16510.46|16631.68|16511.68|16631.69|16511.69|16630.46|16510.46|9
1641639530000|2022-01-08 10:58:50|16631.61|16511.61|16631.05|16511.05|16632.08|16512.08|16631.05|16511.05|9
1641639540000|2022-01-08 10:59:00|16631.07|16511.07|16631.14|16511.14|16631.75|16511.75|16630.87|16510.87|10
1641639550000|2022-01-08 10:59:10|16630.99|16510.99|16628.49|16508.49|16630.99|16510.99|16628.49|16508.49|10
1641639560000|2022-01-08 10:59:20|16628.66|16508.66|16628.92|16508.92|16628.92|16508.92|16627.59|16507.59|10
1641639570000|2022-01-08 10:59:30|16629.47|16509.47|16631.24|16511.24|16631.45|16511.45|16629.47|16509.47|9
1641639580000|2022-01-08 10:59:40|16631.25|16511.25|16630.42|16510.42|16631.25|16511.25|16630.42|16510.42|10
1641639590000|2022-01-08 10:59:50|16630.33|16510.33|16630.57|16510.57|16630.76|16510.76|16630.2|16510.2|10
1641639600000|2022-01-08 11:00:00|16630.75|16510.75|16631.29|16511.29|16631.87|16511.87|16630.75|16510.75|8
1641639610000|2022-01-08 11:00:10|16631|16511|16631.35|16511.35|16631.49|16511.49|16631|16511|8
1641639620000|2022-01-08 11:00:20|16631.01|16511.01|16629.47|16509.47|16631.42|16511.42|16629.47|16509.47|10
1641639630000|2022-01-08 11:00:30|16629.45|16509.45|16626.07|16506.07|16629.45|16509.45|16626.07|16506.07|9
1641639640000|2022-01-08 11:00:40|16625.71|16505.71|16626.29|16506.29|16626.34|16506.34|16625.14|16505.14|10
1641639650000|2022-01-08 11:00:50|16625.89|16505.89|16624.15|16504.15|16626.46|16506.46|16624.15|16504.15|9
1641639660000|2022-01-08 11:01:00|16623.89|16503.89|16620.39|16500.39|16623.89|16503.89|16620.39|16500.39|10
1641639670000|2022-01-08 11:01:10|16620.38|16500.38|16617.52|16497.52|16620.38|16500.38|16617.52|16497.52|10
1641639680000|2022-01-08 11:01:20|16617.07|16497.07|16615.91|16495.91|16617.07|16497.07|16615.91|16495.91|9
1641639690000|2022-01-08 11:01:30|16615.47|16495.47|16613.14|16493.14|16615.47|16495.47|16613.14|16493.14|9
1641639700000|2022-01-08 11:01:40|16612.87|16492.87|16603.66|16483.66|16612.92|16492.92|16603.29|16483.29|10
1641639710000|2022-01-08 11:01:50|16603.17|16483.17|16598.07|16478.07|16603.17|16483.17|16598.07|16478.07|10
1641639720000|2022-01-08 11:02:00|16598.62|16478.62|16593.82|16473.82|16598.62|16478.62|16593.82|16473.82|10
1641639730000|2022-01-08 11:02:10|16593.79|16473.79|16592.34|16472.34|16593.79|16473.79|16592.34|16472.34|10
1641639740000|2022-01-08 11:02:20|16592.09|16472.09|16591.82|16471.82|16594.6|16474.6|16591.17|16471.17|10
1641639750000|2022-01-08 11:02:30|16591.79|16471.79|16593.62|16473.62|16594.37|16474.37|16591.7|16471.7|10
1641639760000|2022-01-08 11:02:40|16594.16|16474.16|16593.43|16473.43|16594.16|16474.16|16593.43|16473.43|10
1641639770000|2022-01-08 11:02:50|16593.37|16473.37|16594.25|16474.25|16594.26|16474.26|16593.36|16473.36|10
1641639780000|2022-01-08 11:03:00|16593.52|16473.52|16596.19|16476.19|16596.19|16476.19|16593.52|16473.52|10
1641639790000|2022-01-08 11:03:10|16596.29|16476.29|16598.18|16478.18|16598.25|16478.25|16596.29|16476.29|9
1641639800000|2022-01-08 11:03:20|16598.69|16478.69|16600.3|16480.3|16600.3|16480.3|16597.93|16477.93|10
1641639810000|2022-01-08 11:03:30|16600.8|16480.8|16600.15|16480.15|16601.34|16481.34|16600.15|16480.15|10
1641639820000|2022-01-08 11:03:40|16600.7|16480.7|16600.76|16480.76|16600.97|16480.97|16600.32|16480.32|9
1641639830000|2022-01-08 11:03:50|16600.29|16480.29|16597.78|16477.78|16600.29|16480.29|16597.78|16477.78|9
1641639840000|2022-01-08 11:04:00|16597.91|16477.91|16597.25|16477.25|16597.91|16477.91|16596.88|16476.88|9
1641639850000|2022-01-08 11:04:10|16597.42|16477.42|16596.62|16476.62|16597.42|16477.42|16596.62|16476.62|10
1641639860000|2022-01-08 11:04:20|16596.52|16476.52|16597.13|16477.13|16597.27|16477.27|16596.52|16476.52|9
1641639870000|2022-01-08 11:04:30|16597.28|16477.28|16597.65|16477.65|16597.65|16477.65|16596.88|16476.88|8
1641639880000|2022-01-08 11:04:40|16597.77|16477.77|16597.38|16477.38|16597.89|16477.89|16597.23|16477.23|8
1641639890000|2022-01-08 11:04:50|16596.94|16476.94|16592.97|16472.97|16596.94|16476.94|16592.97|16472.97|10
1641639900000|2022-01-08 11:05:00|16592.73|16472.73|16591.31|16471.31|16592.73|16472.73|16591.31|16471.31|10
1641639910000|2022-01-08 11:05:10|16591.84|16471.84|16595.14|16475.14|16595.14|16475.14|16591.84|16471.84|9
1641639920000|2022-01-08 11:05:20|16594.8|16474.8|16595.52|16475.52|16595.55|16475.55|16594.78|16474.78|10
1641639930000|2022-01-08 11:05:30|16595.73|16475.73|16597.52|16477.52|16597.68|16477.68|16595.73|16475.73|9
1641639940000|2022-01-08 11:05:40|16597.57|16477.57|16594.7|16474.7|16597.69|16477.69|16594.7|16474.7|10
1641639950000|2022-01-08 11:05:50|16594.2|16474.2|16589.97|16469.97|16594.2|16474.2|16589.97|16469.97|10
1641639960000|2022-01-08 11:06:00|16587.65|16467.65|16583.42|16463.42|16587.65|16467.65|16583.42|16463.42|10
1641639970000|2022-01-08 11:06:10|16582.59|16462.59|16581.37|16461.37|16582.59|16462.59|16581.37|16461.37|10
1641639980000|2022-01-08 11:06:20|16581.22|16461.22|16578.44|16458.44|16581.22|16461.22|16577.38|16457.38|10
1641639990000|2022-01-08 11:06:30|16578.58|16458.58|16576.68|16456.68|16578.69|16458.69|16576.43|16456.43|10
1641640000000|2022-01-08 11:06:40|16576.01|16456.01|16575.65|16455.65|16576.21|16456.21|16575.48|16455.48|10
1641640010000|2022-01-08 11:06:50|16574.73|16454.73|16574.48|16454.48|16575.19|16455.19|16573.06|16453.06|10
1641640020000|2022-01-08 11:07:00|16574.73|16454.73|16573.41|16453.41|16574.9|16454.9|16573.41|16453.41|10
1641640030000|2022-01-08 11:07:10|16573.21|16453.21|16573.8|16453.8|16574.23|16454.23|16570.77|16450.77|10
1641640040000|2022-01-08 11:07:20|16574.04|16454.04|16575.3|16455.3|16575.3|16455.3|16571.96|16451.96|10
1641640050000|2022-01-08 11:07:30|16575.09|16455.09|16576.19|16456.19|16576.46|16456.46|16575.09|16455.09|10
1641640060000|2022-01-08 11:07:40|16577.96|16457.96|16581.53|16461.53|16581.53|16461.53|16577.96|16457.96|7
1641640070000|2022-01-08 11:07:50|16581.33|16461.33|16582.1|16462.1|16582.55|16462.55|16581.33|16461.33|8
1641640080000|2022-01-08 11:08:00|16581.94|16461.94|16581.4|16461.4|16582.3|16462.3|16581.29|16461.29|8
1641640090000|2022-01-08 11:08:10|16581.27|16461.27|16579.83|16459.83|16581.27|16461.27|16579.83|16459.83|9
1641640100000|2022-01-08 11:08:20|16579.44|16459.44|16575.57|16455.57|16579.48|16459.48|16575.57|16455.57|10
1641640110000|2022-01-08 11:08:30|16574.84|16454.84|16576.42|16456.42|16577.24|16457.24|16574.84|16454.84|10
1641640120000|2022-01-08 11:08:40|16575.82|16455.82|16575.14|16455.14|16575.82|16455.82|16575.01|16455.01|10
1641640130000|2022-01-08 11:08:50|16575.09|16455.09|16577.67|16457.67|16577.67|16457.67|16575.09|16455.09|10
1641640140000|2022-01-08 11:09:00|16577.8|16457.8|16579.96|16459.96|16579.96|16459.96|16577.8|16457.8|10
1641640150000|2022-01-08 11:09:10|16580.34|16460.34|16584.83|16464.83|16584.83|16464.83|16580.34|16460.34|10
1641640160000|2022-01-08 11:09:20|16585.77|16465.77|16589.7|16469.7|16589.7|16469.7|16585.74|16465.74|10
1641640170000|2022-01-08 11:09:30|16589.19|16469.19|16590.89|16470.89|16590.89|16470.89|16588.87|16468.87|10
1641640180000|2022-01-08 11:09:40|16591.15|16471.15|16590.05|16470.05|16591.15|16471.15|16590.05|16470.05|10
1641640190000|2022-01-08 11:09:50|16589.62|16469.62|16587.09|16467.09|16589.62|16469.62|16587.09|16467.09|10
1641640200000|2022-01-08 11:10:00|16587.57|16467.57|16585.11|16465.11|16587.57|16467.57|16585.11|16465.11|10
1641640210000|2022-01-08 11:10:10|16585.23|16465.23|16585.19|16465.19|16585.4|16465.4|16585.02|16465.02|10
1641640220000|2022-01-08 11:10:20|16585.15|16465.15|16584.63|16464.63|16585.16|16465.16|16584.39|16464.39|10
1641640230000|2022-01-08 11:10:30|16584.35|16464.35|16584.37|16464.37|16584.91|16464.91|16584.3|16464.3|10
1641640240000|2022-01-08 11:10:40|16583.98|16463.98|16586.84|16466.84|16586.84|16466.84|16583.98|16463.98|10
1641640250000|2022-01-08 11:10:50|16586.41|16466.41|16587.71|16467.71|16587.95|16467.95|16585.97|16465.97|10
1641640260000|2022-01-08 11:11:00|16587.99|16467.99|16588.61|16468.61|16588.79|16468.79|16587.99|16467.99|9
1641640270000|2022-01-08 11:11:10|16588.69|16468.69|16588.86|16468.86|16588.86|16468.86|16588.24|16468.24|9
1641640280000|2022-01-08 11:11:20|16588.99|16468.99|16589.39|16469.39|16589.5|16469.5|16588.99|16468.99|9
1641640290000|2022-01-08 11:11:30|16589.62|16469.62|16592.78|16472.78|16592.78|16472.78|16589.62|16469.62|10
1641640300000|2022-01-08 11:11:40|16593.89|16473.89|16597.43|16477.43|16597.43|16477.43|16593.89|16473.89|10
1641640310000|2022-01-08 11:11:50|16597.54|16477.54|16599.39|16479.39|16599.39|16479.39|16597.54|16477.54|10
1641640320000|2022-01-08 11:12:00|16600.72|16480.72|16600.53|16480.53|16600.88|16480.88|16600|16480|9
1641640330000|2022-01-08 11:12:10|16600.58|16480.58|16603.14|16483.14|16603.14|16483.14|16600.58|16480.58|10
1641640340000|2022-01-08 11:12:20|16603.18|16483.18|16606.78|16486.78|16607.24|16487.24|16603.18|16483.18|10
1641640350000|2022-01-08 11:12:30|16607.08|16487.08|16605.67|16485.67|16607.08|16487.08|16605.67|16485.67|9
1641640360000|2022-01-08 11:12:40|16605.88|16485.88|16602.11|16482.11|16605.88|16485.88|16602.11|16482.11|10
1641640370000|2022-01-08 11:12:50|16601.99|16481.99|16601.19|16481.19|16601.99|16481.99|16601.05|16481.05|10
1641640380000|2022-01-08 11:13:00|16600.69|16480.69|16600.37|16480.37|16601.01|16481.01|16600.35|16480.35|10
1641640390000|2022-01-08 11:13:10|16600.67|16480.67|16601.32|16481.32|16601.32|16481.32|16600.66|16480.66|7
1641640400000|2022-01-08 11:13:20|16601.24|16481.24|16601.99|16481.99|16601.99|16481.99|16600.87|16480.87|10
1641640410000|2022-01-08 11:13:30|16601.81|16481.81|16603.74|16483.74|16604.12|16484.12|16601.81|16481.81|9
1641640420000|2022-01-08 11:13:40|16604.01|16484.01|16602.91|16482.91|16604.01|16484.01|16602.57|16482.57|9
1641640430000|2022-01-08 11:13:50|16603.07|16483.07|16602.9|16482.9|16603.07|16483.07|16602.63|16482.63|9
1641640440000|2022-01-08 11:14:00|16602.56|16482.56|16600.68|16480.68|16602.56|16482.56|16600.68|16480.68|9
1641640450000|2022-01-08 11:14:10|16600.59|16480.59|16599.4|16479.4|16600.59|16480.59|16599.31|16479.31|9
1641640460000|2022-01-08 11:14:20|16599.31|16479.31|16599.07|16479.07|16599.42|16479.42|16598.74|16478.74|10
1641640470000|2022-01-08 11:14:30|16599.18|16479.18|16598.93|16478.93|16599.96|16479.96|16598.92|16478.92|10
1641640480000|2022-01-08 11:14:40|16598.78|16478.78|16599.28|16479.28|16599.43|16479.43|16598.75|16478.75|10
1641640490000|2022-01-08 11:14:50|16599.76|16479.76|16599.86|16479.86|16600.17|16480.17|16599|16479|10
1641640500000|2022-01-08 11:15:00|16600.08|16480.08|16602.13|16482.13|16602.13|16482.13|16599.91|16479.91|9
1641640510000|2022-01-08 11:15:10|16602.4|16482.4|16602.49|16482.49|16602.58|16482.58|16601.86|16481.86|10
1641640520000|2022-01-08 11:15:20|16602.56|16482.56|16603.77|16483.77|16603.77|16483.77|16602.43|16482.43|10
1641640530000|2022-01-08 11:15:30|16604.08|16484.08|16604.5|16484.5|16604.7|16484.7|16603.86|16483.86|10
1641640540000|2022-01-08 11:15:40|16604.01|16484.01|16602.26|16482.26|16604.04|16484.04|16602.26|16482.26|9
1641640550000|2022-01-08 11:15:50|16602.04|16482.04|16598.62|16478.62|16602.37|16482.37|16598.62|16478.62|10
1641640560000|2022-01-08 11:16:00|16598.6|16478.6|16595.63|16475.63|16598.6|16478.6|16595.63|16475.63|10
1641640570000|2022-01-08 11:16:10|16594|16474|16591.01|16471.01|16594|16474|16590.89|16470.89|10
1641640580000|2022-01-08 11:16:20|16591.15|16471.15|16588.56|16468.56|16591.17|16471.17|16588.56|16468.56|10
1641640590000|2022-01-08 11:16:30|16588.83|16468.83|16589.61|16469.61|16589.91|16469.91|16588.83|16468.83|10
1641640600000|2022-01-08 11:16:40|16589.83|16469.83|16593.72|16473.72|16593.72|16473.72|16589.83|16469.83|10
1641640610000|2022-01-08 11:16:50|16594.17|16474.17|16599.41|16479.41|16599.41|16479.41|16594.17|16474.17|10
1641640620000|2022-01-08 11:17:00|16599.38|16479.38|16601.17|16481.17|16601.51|16481.51|16599.38|16479.38|10
1641640630000|2022-01-08 11:17:10|16600.65|16480.65|16599.82|16479.82|16600.65|16480.65|16599.41|16479.41|10
1641640640000|2022-01-08 11:17:20|16598.65|16478.65|16597.49|16477.49|16599.29|16479.29|16597.49|16477.49|10
1641640650000|2022-01-08 11:17:30|16597.6|16477.6|16598.44|16478.44|16599.39|16479.39|16597.56|16477.56|10
1641640660000|2022-01-08 11:17:40|16598.45|16478.45|16597.33|16477.33|16598.45|16478.45|16597.09|16477.09|10
1641640670000|2022-01-08 11:17:50|16597.68|16477.68|16597.09|16477.09|16597.68|16477.68|16597.03|16477.03|10
1641640680000|2022-01-08 11:18:00|16596.84|16476.84|16597.15|16477.15|16597.35|16477.35|16596.6|16476.6|10
1641640690000|2022-01-08 11:18:10|16597.21|16477.21|16596.1|16476.1|16597.21|16477.21|16596.1|16476.1|10
1641640700000|2022-01-08 11:18:20|16596.08|16476.08|16598.44|16478.44|16598.44|16478.44|16596.08|16476.08|10
1641640710000|2022-01-08 11:18:30|16598.41|16478.41|16602.29|16482.29|16602.29|16482.29|16598.41|16478.41|10
1641640720000|2022-01-08 11:18:40|16602.9|16482.9|16605.7|16485.7|16605.7|16485.7|16602.9|16482.9|10
1641640730000|2022-01-08 11:18:50|16605.3|16485.3|16606.17|16486.17|16606.17|16486.17|16605.11|16485.11|10
1641640740000|2022-01-08 11:19:00|16606.14|16486.14|16606.34|16486.34|16606.45|16486.45|16605.96|16485.96|10
1641640750000|2022-01-08 11:19:10|16606.4|16486.4|16606.47|16486.47|16607.16|16487.16|16606.4|16486.4|9
1641640760000|2022-01-08 11:19:20|16606.63|16486.63|16607.03|16487.03|16607.2|16487.2|16606.63|16486.63|10
1641640770000|2022-01-08 11:19:30|16606.79|16486.79|16610.28|16490.28|16610.28|16490.28|16606.65|16486.65|10
1641640780000|2022-01-08 11:19:40|16610.47|16490.47|16611.55|16491.55|16612.08|16492.08|16610.31|16490.31|10
1641640790000|2022-01-08 11:19:50|16613.38|16493.38|16614.38|16494.38|16614.48|16494.48|16611.5|16491.5|10
1641640800000|2022-01-08 11:20:00|16614.42|16494.42|16617.38|16497.38|16617.38|16497.38|16614.33|16494.33|8
1641640810000|2022-01-08 11:20:10|16617.77|16497.77|16618.83|16498.83|16619.06|16499.06|16617.77|16497.77|9
1641640820000|2022-01-08 11:20:20|16618.86|16498.86|16618.29|16498.29|16618.88|16498.88|16618.29|16498.29|10
1641640830000|2022-01-08 11:20:30|16618.55|16498.55|16622.17|16502.17|16622.17|16502.17|16618.55|16498.55|10
1641640840000|2022-01-08 11:20:40|16622.54|16502.54|16624.83|16504.83|16624.85|16504.85|16622.54|16502.54|9
1641640850000|2022-01-08 11:20:50|16624.56|16504.56|16625.84|16505.84|16625.84|16505.84|16624.56|16504.56|10
1641640860000|2022-01-08 11:21:00|16626.07|16506.07|16625.53|16505.53|16626.08|16506.08|16625.53|16505.53|9
1641640870000|2022-01-08 11:21:10|16625.14|16505.14|16623.73|16503.73|16625.14|16505.14|16623.28|16503.28|10
1641640880000|2022-01-08 11:21:20|16624.03|16504.03|16623.98|16503.98|16624.56|16504.56|16623.79|16503.79|10
1641640890000|2022-01-08 11:21:30|16623.95|16503.95|16623.88|16503.88|16624|16504|16623.62|16503.62|9
1641640900000|2022-01-08 11:21:40|16624.8|16504.8|16625.7|16505.7|16626.67|16506.67|16624.79|16504.79|10
1641640910000|2022-01-08 11:21:50|16625.89|16505.89|16625.49|16505.49|16625.92|16505.92|16625.49|16505.49|7
1641640920000|2022-01-08 11:22:00|16625.6|16505.6|16623.99|16503.99|16625.65|16505.65|16623.99|16503.99|8
1641640930000|2022-01-08 11:22:10|16623.78|16503.78|16621.47|16501.47|16623.78|16503.78|16621.47|16501.47|10
1641640940000|2022-01-08 11:22:20|16621.5|16501.5|16621.59|16501.59|16621.97|16501.97|16621.33|16501.33|9
1641640950000|2022-01-08 11:22:30|16621.6|16501.6|16620.74|16500.74|16621.73|16501.73|16620.68|16500.68|10
1641640960000|2022-01-08 11:22:40|16620.77|16500.77|16620.67|16500.67|16621.3|16501.3|16620.32|16500.32|10
1641640970000|2022-01-08 11:22:50|16620.71|16500.71|16620.78|16500.78|16620.83|16500.83|16620.61|16500.61|9
1641640980000|2022-01-08 11:23:00|16620.83|16500.83|16620.72|16500.72|16620.89|16500.89|16620.43|16500.43|9
1641640990000|2022-01-08 11:23:10|16620.75|16500.75|16620.4|16500.4|16620.84|16500.84|16620.26|16500.26|9
1641641000000|2022-01-08 11:23:20|16620.41|16500.41|16618.51|16498.51|16620.57|16500.57|16618.51|16498.51|9
1641641010000|2022-01-08 11:23:30|16617.39|16497.39|16612.68|16492.68|16617.39|16497.39|16612.68|16492.68|10
1641641020000|2022-01-08 11:23:40|16612.37|16492.37|16612.34|16492.34|16612.63|16492.63|16612.21|16492.21|10
1641641030000|2022-01-08 11:23:50|16612.5|16492.5|16613.33|16493.33|16613.41|16493.41|16612.38|16492.38|9
1641641040000|2022-01-08 11:24:00|16613.6|16493.6|16613.52|16493.52|16614.19|16494.19|16613.52|16493.52|10
1641641050000|2022-01-08 11:24:10|16613.49|16493.49|16612.56|16492.56|16613.51|16493.51|16612.56|16492.56|9
1641641060000|2022-01-08 11:24:20|16612.64|16492.64|16612.37|16492.37|16612.64|16492.64|16612.37|16492.37|6
1641641070000|2022-01-08 11:24:30|16612.33|16492.33|16612.38|16492.38|16613.11|16493.11|16612.25|16492.25|9
1641641080000|2022-01-08 11:24:40|16612.46|16492.46|16612.21|16492.21|16612.46|16492.46|16611.5|16491.5|9
1641641090000|2022-01-08 11:24:50|16612.32|16492.32|16614.22|16494.22|16614.22|16494.22|16612.18|16492.18|7
1641641100000|2022-01-08 11:25:00|16614.03|16494.03|16613.58|16493.58|16614.12|16494.12|16613.57|16493.57|10
1641641110000|2022-01-08 11:25:10|16613.67|16493.67|16614.46|16494.46|16614.7|16494.7|16613.67|16493.67|8
1641641120000|2022-01-08 11:25:20|16614.35|16494.35|16614.98|16494.98|16614.98|16494.98|16614.28|16494.28|8
1641641130000|2022-01-08 11:25:30|16615.31|16495.31|16615.02|16495.02|16615.57|16495.57|16615.02|16495.02|9
1641641140000|2022-01-08 11:25:40|16615.05|16495.05|16614.46|16494.46|16615.05|16495.05|16614.46|16494.46|9
1641641150000|2022-01-08 11:25:50|16613.99|16493.99|16611.07|16491.07|16613.99|16493.99|16611.07|16491.07|10
1641641160000|2022-01-08 11:26:00|16610.85|16490.85|16607.9|16487.9|16610.85|16490.85|16607.9|16487.9|10
1641641170000|2022-01-08 11:26:10|16607.74|16487.74|16605.8|16485.8|16607.74|16487.74|16605.8|16485.8|10
1641641180000|2022-01-08 11:26:20|16605.45|16485.45|16605.31|16485.31|16605.45|16485.45|16604.85|16484.85|10
1641641190000|2022-01-08 11:26:30|16604.56|16484.56|16605.17|16485.17|16605.68|16485.68|16604.56|16484.56|10
1641641200000|2022-01-08 11:26:40|16603.5|16483.5|16601.37|16481.37|16603.5|16483.5|16601.37|16481.37|10
1641641210000|2022-01-08 11:26:50|16601.39|16481.39|16601.37|16481.37|16601.62|16481.62|16601.17|16481.17|10
1641641220000|2022-01-08 11:27:00|16601.12|16481.12|16601.21|16481.21|16601.21|16481.21|16600.31|16480.31|10
1641641230000|2022-01-08 11:27:10|16601.12|16481.12|16601.33|16481.33|16601.54|16481.54|16600.84|16480.84|10
1641641240000|2022-01-08 11:27:20|16601.82|16481.82|16603.11|16483.11|16603.14|16483.14|16601.82|16481.82|10
1641641250000|2022-01-08 11:27:30|16603.05|16483.05|16602.58|16482.58|16603.35|16483.35|16602.49|16482.49|10
1641641260000|2022-01-08 11:27:40|16602.59|16482.59|16603.28|16483.28|16603.28|16483.28|16602.59|16482.59|10
1641641270000|2022-01-08 11:27:50|16603.96|16483.96|16604.13|16484.13|16605.02|16485.02|16603.96|16483.96|10
1641641280000|2022-01-08 11:28:00|16604.8|16484.8|16606.93|16486.93|16606.93|16486.93|16604.8|16484.8|10
1641641290000|2022-01-08 11:28:10|16608.12|16488.12|16608.47|16488.47|16608.47|16488.47|16607.92|16487.92|9
1641641300000|2022-01-08 11:28:20|16608.8|16488.8|16609.54|16489.54|16609.82|16489.82|16608.72|16488.72|9
1641641310000|2022-01-08 11:28:30|16609.42|16489.42|16609.44|16489.44|16609.55|16489.55|16608.94|16488.94|10
1641641320000|2022-01-08 11:28:40|16609.55|16489.55|16610.75|16490.75|16610.76|16490.76|16609.55|16489.55|10
1641641330000|2022-01-08 11:28:50|16610.58|16490.58|16610.47|16490.47|16610.82|16490.82|16610.2|16490.2|9
1641641340000|2022-01-08 11:29:00|16610.55|16490.55|16610.3|16490.3|16610.59|16490.59|16610.27|16490.27|9
1641641350000|2022-01-08 11:29:10|16610.48|16490.48|16609.88|16489.88|16610.48|16490.48|16609.59|16489.59|9
1641641360000|2022-01-08 11:29:20|16609.76|16489.76|16609.15|16489.15|16609.91|16489.91|16609.15|16489.15|9
1641641370000|2022-01-08 11:29:30|16608.08|16488.08|16609.42|16489.42|16609.42|16489.42|16608.08|16488.08|9
1641641380000|2022-01-08 11:29:40|16609.48|16489.48|16607.05|16487.05|16609.48|16489.48|16607.05|16487.05|10
1641641390000|2022-01-08 11:29:50|16606.48|16486.48|16607.03|16487.03|16607.03|16487.03|16605.98|16485.98|10
1641641400000|2022-01-08 11:30:00|16607.08|16487.08|16606.2|16486.2|16607.08|16487.08|16606.2|16486.2|9
1641641410000|2022-01-08 11:30:10|16606.37|16486.37|16609.34|16489.34|16609.34|16489.34|16606.37|16486.37|10
1641641420000|2022-01-08 11:30:20|16609.43|16489.43|16611.37|16491.37|16611.37|16491.37|16609.43|16489.43|10
1641641430000|2022-01-08 11:30:30|16611.52|16491.52|16613.09|16493.09|16613.25|16493.25|16611.52|16491.52|9
1641641440000|2022-01-08 11:30:40|16613.26|16493.26|16613.96|16493.96|16614.19|16494.19|16613.26|16493.26|8
1641641450000|2022-01-08 11:30:50|16614.24|16494.24|16614.79|16494.79|16615.36|16495.36|16614.24|16494.24|10
1641641460000|2022-01-08 11:31:00|16614.89|16494.89|16616.1|16496.1|16616.37|16496.37|16614.79|16494.79|10
1641641470000|2022-01-08 11:31:10|16616.24|16496.24|16616.81|16496.81|16616.86|16496.86|16616.15|16496.15|8
1641641480000|2022-01-08 11:31:20|16616.84|16496.84|16617.57|16497.57|16617.66|16497.66|16616.84|16496.84|8
1641641490000|2022-01-08 11:31:30|16617.58|16497.58|16618.46|16498.46|16618.55|16498.55|16617.58|16497.58|9
1641641500000|2022-01-08 11:31:40|16618.51|16498.51|16620.1|16500.1|16620.1|16500.1|16618.44|16498.44|8
1641641510000|2022-01-08 11:31:50|16620.11|16500.11|16618.92|16498.92|16620.11|16500.11|16618.92|16498.92|9
1641641520000|2022-01-08 11:32:00|16618.74|16498.74|16616.96|16496.96|16618.74|16498.74|16616.96|16496.96|10
1641641530000|2022-01-08 11:32:10|16616.81|16496.81|16614.69|16494.69|16616.81|16496.81|16614.69|16494.69|9
1641641540000|2022-01-08 11:32:20|16614.13|16494.13|16611.79|16491.79|16614.13|16494.13|16611.79|16491.79|10
1641641550000|2022-01-08 11:32:30|16611.74|16491.74|16606.32|16486.32|16611.74|16491.74|16606.32|16486.32|10
1641641560000|2022-01-08 11:32:40|16605.88|16485.88|16603.96|16483.96|16605.88|16485.88|16603.39|16483.39|10
1641641570000|2022-01-08 11:32:50|16603.78|16483.78|16602.96|16482.96|16603.78|16483.78|16602.86|16482.86|9
1641641580000|2022-01-08 11:33:00|16602.85|16482.85|16601.69|16481.69|16602.85|16482.85|16601.6|16481.6|9
1641641590000|2022-01-08 11:33:10|16601.42|16481.42|16600.4|16480.4|16601.42|16481.42|16600.38|16480.38|10
1641641600000|2022-01-08 11:33:20|16600.28|16480.28|16596.67|16476.67|16600.28|16480.28|16596.67|16476.67|10
1641641610000|2022-01-08 11:33:30|16596.5|16476.5|16592.55|16472.55|16596.5|16476.5|16592.55|16472.55|10
1641641620000|2022-01-08 11:33:40|16591.51|16471.51|16582.56|16462.56|16591.51|16471.51|16582.56|16462.56|10
1641641630000|2022-01-08 11:33:50|16582.1|16462.1|16579.54|16459.54|16582.1|16462.1|16579.54|16459.54|10
1641641640000|2022-01-08 11:34:00|16579.52|16459.52|16576.11|16456.11|16579.52|16459.52|16576.11|16456.11|10
1641641650000|2022-01-08 11:34:10|16576.12|16456.12|16576.3|16456.3|16577.05|16457.05|16576.1|16456.1|10
1641641660000|2022-01-08 11:34:20|16576.45|16456.45|16576.79|16456.79|16576.98|16456.98|16576.41|16456.41|9
1641641670000|2022-01-08 11:34:30|16576.59|16456.59|16576.02|16456.02|16576.59|16456.59|16576.02|16456.02|10
1641641680000|2022-01-08 11:34:40|16574.86|16454.86|16575.07|16455.07|16575.07|16455.07|16574.4|16454.4|10
1641641690000|2022-01-08 11:34:50|16575.41|16455.41|16576.22|16456.22|16576.22|16456.22|16575.21|16455.21|10
1641641700000|2022-01-08 11:35:00|16576.42|16456.42|16577.65|16457.65|16577.77|16457.77|16575.92|16455.92|9
1641641710000|2022-01-08 11:35:10|16577.96|16457.96|16578.12|16458.12|16578.85|16458.85|16577.94|16457.94|9
1641641720000|2022-01-08 11:35:20|16577.95|16457.95|16576.62|16456.62|16578.62|16458.62|16576.39|16456.39|10
1641641730000|2022-01-08 11:35:30|16576.63|16456.63|16573.85|16453.85|16576.65|16456.65|16573.85|16453.85|9
1641641740000|2022-01-08 11:35:40|16573.68|16453.68|16573.94|16453.94|16574|16454|16573.34|16453.34|10
1641641750000|2022-01-08 11:35:50|16573.73|16453.73|16577.3|16457.3|16577.3|16457.3|16573.73|16453.73|10
1641641760000|2022-01-08 11:36:00|16577.43|16457.43|16579.04|16459.04|16579.6|16459.6|16577.41|16457.41|10
1641641770000|2022-01-08 11:36:10|16579.1|16459.1|16580.51|16460.51|16580.51|16460.51|16578.81|16458.81|10
1641641780000|2022-01-08 11:36:20|16581.13|16461.13|16583.58|16463.58|16583.62|16463.62|16581.13|16461.13|10
1641641790000|2022-01-08 11:36:30|16583.28|16463.28|16583.23|16463.23|16583.86|16463.86|16583.23|16463.23|10
1641641800000|2022-01-08 11:36:40|16583.04|16463.04|16580.88|16460.88|16583.04|16463.04|16580.88|16460.88|9
1641641810000|2022-01-08 11:36:50|16580.65|16460.65|16578.25|16458.25|16580.65|16460.65|16577.92|16457.92|9
1641641820000|2022-01-08 11:37:00|16578.54|16458.54|16578.72|16458.72|16578.85|16458.85|16578.41|16458.41|10
1641641830000|2022-01-08 11:37:10|16578.95|16458.95|16577.63|16457.63|16579.23|16459.23|16577.63|16457.63|10
1641641840000|2022-01-08 11:37:20|16577.67|16457.67|16576.77|16456.77|16577.67|16457.67|16576.54|16456.54|10
1641641850000|2022-01-08 11:37:30|16577.1|16457.1|16578.34|16458.34|16578.34|16458.34|16577.1|16457.1|9
1641641860000|2022-01-08 11:37:40|16578.36|16458.36|16578.04|16458.04|16578.79|16458.79|16578.04|16458.04|9
1641641870000|2022-01-08 11:37:50|16577.97|16457.97|16577.46|16457.46|16578.1|16458.1|16577.41|16457.41|9
1641641880000|2022-01-08 11:38:00|16577.4|16457.4|16574.98|16454.98|16577.4|16457.4|16574.98|16454.98|10
1641641890000|2022-01-08 11:38:10|16574.55|16454.55|16571.96|16451.96|16574.55|16454.55|16571.81|16451.81|10
1641641900000|2022-01-08 11:38:20|16572.03|16452.03|16572.81|16452.81|16572.81|16452.81|16571.69|16451.69|10
1641641910000|2022-01-08 11:38:30|16573.37|16453.37|16574.42|16454.42|16574.66|16454.66|16573.23|16453.23|10
1641641920000|2022-01-08 11:38:40|16574.5|16454.5|16575.09|16455.09|16575.09|16455.09|16574.5|16454.5|10
1641641930000|2022-01-08 11:38:50|16575.23|16455.23|16574.91|16454.91|16575.23|16455.23|16574.91|16454.91|10
1641641940000|2022-01-08 11:39:00|16574.78|16454.78|16575.14|16455.14|16575.14|16455.14|16574.69|16454.69|10
1641641950000|2022-01-08 11:39:10|16575.2|16455.2|16573.69|16453.69|16575.37|16455.37|16573.69|16453.69|10
1641641960000|2022-01-08 11:39:20|16573.23|16453.23|16572.04|16452.04|16573.23|16453.23|16572.04|16452.04|9
1641641970000|2022-01-08 11:39:30|16571.78|16451.78|16569.94|16449.94|16571.78|16451.78|16569.94|16449.94|10
1641641980000|2022-01-08 11:39:40|16570.04|16450.04|16569.58|16449.58|16570.12|16450.12|16569.58|16449.58|10
1641641990000|2022-01-08 11:39:50|16569.49|16449.49|16569.48|16449.48|16569.66|16449.66|16569.48|16449.48|8
1641642000000|2022-01-08 11:40:00|16569.29|16449.29|16572.41|16452.41|16572.41|16452.41|16569.27|16449.27|9
1641642010000|2022-01-08 11:40:10|16572.64|16452.64|16577.26|16457.26|16577.26|16457.26|16572.64|16452.64|9
1641642020000|2022-01-08 11:40:20|16578.67|16458.67|16582.29|16462.29|16582.29|16462.29|16578.67|16458.67|10
1641642030000|2022-01-08 11:40:30|16582.3|16462.3|16582.06|16462.06|16583.28|16463.28|16581.99|16461.99|10
1641642040000|2022-01-08 11:40:40|16582.3|16462.3|16582.49|16462.49|16582.79|16462.79|16581.75|16461.75|9
1641642050000|2022-01-08 11:40:50|16582.58|16462.58|16584.63|16464.63|16584.85|16464.85|16582.58|16462.58|8
1641642060000|2022-01-08 11:41:00|16584.6|16464.6|16586.03|16466.03|16586.03|16466.03|16584.6|16464.6|9
1641642070000|2022-01-08 11:41:10|16585.77|16465.77|16588.11|16468.11|16588.11|16468.11|16585.77|16465.77|10
1641642080000|2022-01-08 11:41:20|16588.15|16468.15|16590.86|16470.86|16591|16471|16588.15|16468.15|9
1641642090000|2022-01-08 11:41:30|16590.78|16470.78|16591.23|16471.23|16591.26|16471.26|16590.78|16470.78|9
1641642100000|2022-01-08 11:41:40|16591.28|16471.28|16591.87|16471.87|16591.87|16471.87|16591.09|16471.09|9
1641642110000|2022-01-08 11:41:50|16591.84|16471.84|16591.86|16471.86|16592.27|16472.27|16591.28|16471.28|10
1641642120000|2022-01-08 11:42:00|16591.8|16471.8|16591.15|16471.15|16592.17|16472.17|16590.9|16470.9|10
1641642130000|2022-01-08 11:42:10|16591.04|16471.04|16592.33|16472.33|16592.4|16472.4|16591.04|16471.04|9
1641642140000|2022-01-08 11:42:20|16592.35|16472.35|16593.38|16473.38|16593.38|16473.38|16592.35|16472.35|10
1641642150000|2022-01-08 11:42:30|16593.04|16473.04|16594.14|16474.14|16594.14|16474.14|16593.04|16473.04|9
1641642160000|2022-01-08 11:42:40|16593.69|16473.69|16602.02|16482.02|16602.02|16482.02|16593.69|16473.69|10
1641642170000|2022-01-08 11:42:50|16603.62|16483.62|16607.13|16487.13|16607.13|16487.13|16603.62|16483.62|10
1641642180000|2022-01-08 11:43:00|16607.36|16487.36|16610.98|16490.98|16610.98|16490.98|16607.36|16487.36|10
1641642190000|2022-01-08 11:43:10|16611.52|16491.52|16613.26|16493.26|16613.26|16493.26|16611.52|16491.52|10
1641642200000|2022-01-08 11:43:20|16614.66|16494.66|16617.08|16497.08|16617.08|16497.08|16614.66|16494.66|10
1641642210000|2022-01-08 11:43:30|16617.15|16497.15|16618.16|16498.16|16618.26|16498.26|16617.15|16497.15|9
1641642220000|2022-01-08 11:43:40|16618.14|16498.14|16617.78|16497.78|16618.8|16498.8|16617.78|16497.78|10
1641642230000|2022-01-08 11:43:50|16617.73|16497.73|16618.7|16498.7|16618.95|16498.95|16617.69|16497.69|9
1641642240000|2022-01-08 11:44:00|16618.47|16498.47|16617.37|16497.37|16618.49|16498.49|16617.37|16497.37|9
1641642250000|2022-01-08 11:44:10|16617.02|16497.02|16616.77|16496.77|16617.29|16497.29|16616.77|16496.77|10
1641642260000|2022-01-08 11:44:20|16617.11|16497.11|16615.99|16495.99|16617.11|16497.11|16615.96|16495.96|9
1641642270000|2022-01-08 11:44:30|16615.83|16495.83|16613.54|16493.54|16615.83|16495.83|16613.54|16493.54|10
1641642280000|2022-01-08 11:44:40|16613.53|16493.53|16612.91|16492.91|16613.66|16493.66|16612.91|16492.91|9
1641642290000|2022-01-08 11:44:50|16612.89|16492.89|16612.73|16492.73|16612.89|16492.89|16612.46|16492.46|7
1641642300000|2022-01-08 11:45:00|16612.37|16492.37|16613.1|16493.1|16613.19|16493.19|16612.23|16492.23|10
1641642310000|2022-01-08 11:45:10|16613.91|16493.91|16614.83|16494.83|16615.24|16495.24|16613.91|16493.91|8
1641642320000|2022-01-08 11:45:20|16615.14|16495.14|16616.23|16496.23|16616.23|16496.23|16615.14|16495.14|9
1641642330000|2022-01-08 11:45:30|16616.31|16496.31|16616.96|16496.96|16617.05|16497.05|16616.2|16496.2|9
1641642340000|2022-01-08 11:45:40|16617.78|16497.78|16618.4|16498.4|16618.55|16498.55|16617.78|16497.78|10
1641642350000|2022-01-08 11:45:50|16617.97|16497.97|16618.96|16498.96|16619.02|16499.02|16617.97|16497.97|9
1641642360000|2022-01-08 11:46:00|16618.92|16498.92|16619.4|16499.4|16619.44|16499.44|16618.92|16498.92|7
1641642370000|2022-01-08 11:46:10|16619.19|16499.19|16619.7|16499.7|16619.85|16499.85|16619.19|16499.19|10
1641642380000|2022-01-08 11:46:20|16619.82|16499.82|16620.44|16500.44|16620.44|16500.44|16619.82|16499.82|8
1641642390000|2022-01-08 11:46:30|16619.96|16499.96|16621.49|16501.49|16621.54|16501.54|16619.96|16499.96|10
1641642400000|2022-01-08 11:46:40|16621.92|16501.92|16621.39|16501.39|16621.92|16501.92|16620.8|16500.8|10
1641642410000|2022-01-08 11:46:50|16621.65|16501.65|16621.05|16501.05|16621.73|16501.73|16621.05|16501.05|9
1641642420000|2022-01-08 11:47:00|16620.89|16500.89|16620.61|16500.61|16620.89|16500.89|16620.45|16500.45|8
1641642430000|2022-01-08 11:47:10|16621.17|16501.17|16624.36|16504.36|16624.36|16504.36|16621.17|16501.17|10
1641642440000|2022-01-08 11:47:20|16624.59|16504.59|16625.42|16505.42|16625.45|16505.45|16624.59|16504.59|8
1641642450000|2022-01-08 11:47:30|16624.82|16504.82|16624.28|16504.28|16624.82|16504.82|16624.28|16504.28|10
1641642460000|2022-01-08 11:47:40|16624.79|16504.79|16623.93|16503.93|16624.79|16504.79|16623.7|16503.7|9
1641642470000|2022-01-08 11:47:50|16623.99|16503.99|16624.88|16504.88|16624.9|16504.9|16623.67|16503.67|10
1641642480000|2022-01-08 11:48:00|16624.42|16504.42|16627.6|16507.6|16627.6|16507.6|16624.42|16504.42|10
1641642490000|2022-01-08 11:48:10|16627.99|16507.99|16628.97|16508.97|16628.97|16508.97|16627.92|16507.92|9
1641642500000|2022-01-08 11:48:20|16628.86|16508.86|16624.77|16504.77|16628.86|16508.86|16624.77|16504.77|9
1641642510000|2022-01-08 11:48:30|16623.52|16503.52|16619.06|16499.06|16623.52|16503.52|16619.06|16499.06|10
1641642520000|2022-01-08 11:48:40|16619.09|16499.09|16617.98|16497.98|16619.23|16499.23|16617.79|16497.79|10
1641642530000|2022-01-08 11:48:50|16618.23|16498.23|16618.09|16498.09|16618.23|16498.23|16617.94|16497.94|10
1641642540000|2022-01-08 11:49:00|16617.57|16497.57|16617.47|16497.47|16617.64|16497.64|16617.36|16497.36|9
1641642550000|2022-01-08 11:49:10|16617.64|16497.64|16617.02|16497.02|16617.69|16497.69|16617.02|16497.02|9
1641642560000|2022-01-08 11:49:20|16616.61|16496.61|16615.18|16495.18|16616.61|16496.61|16615.18|16495.18|10
1641642570000|2022-01-08 11:49:30|16614.88|16494.88|16612.47|16492.47|16615.15|16495.15|16612.47|16492.47|10
1641642580000|2022-01-08 11:49:40|16612.17|16492.17|16609.64|16489.64|16612.17|16492.17|16609.64|16489.64|10
1641642590000|2022-01-08 11:49:50|16609.82|16489.82|16608.83|16488.83|16609.99|16489.99|16608.81|16488.81|10
1641642600000|2022-01-08 11:50:00|16608.74|16488.74|16609.19|16489.19|16609.19|16489.19|16608.73|16488.73|10
1641642610000|2022-01-08 11:50:10|16609.58|16489.58|16612.68|16492.68|16612.68|16492.68|16609.58|16489.58|10
1641642620000|2022-01-08 11:50:20|16613.04|16493.04|16615.54|16495.54|16615.54|16495.54|16613.04|16493.04|10
1641642630000|2022-01-08 11:50:30|16617.08|16497.08|16621.04|16501.04|16621.04|16501.04|16617.08|16497.08|10
1641642640000|2022-01-08 11:50:40|16621.22|16501.22|16624.78|16504.78|16624.78|16504.78|16621.22|16501.22|10
1641642650000|2022-01-08 11:50:50|16625.59|16505.59|16627.53|16507.53|16627.53|16507.53|16625.59|16505.59|9
1641642660000|2022-01-08 11:51:00|16627.4|16507.4|16628.01|16508.01|16628.5|16508.5|16627.3|16507.3|10
1641642670000|2022-01-08 11:51:10|16628.61|16508.61|16631.42|16511.42|16631.42|16511.42|16628.61|16508.61|10
1641642680000|2022-01-08 11:51:20|16631.5|16511.5|16633.9|16513.9|16633.9|16513.9|16631.5|16511.5|10
1641642690000|2022-01-08 11:51:30|16634.04|16514.04|16635.31|16515.31|16635.34|16515.34|16634.04|16514.04|10
1641642700000|2022-01-08 11:51:40|16635.25|16515.25|16636.27|16516.27|16636.85|16516.85|16635.25|16515.25|10
1641642710000|2022-01-08 11:51:50|16636.11|16516.11|16636.1|16516.1|16636.35|16516.35|16635.62|16515.62|10
1641642720000|2022-01-08 11:52:00|16635.85|16515.85|16637.58|16517.58|16637.64|16517.64|16635.85|16515.85|9
1641642730000|2022-01-08 11:52:10|16637.73|16517.73|16638.13|16518.13|16638.13|16518.13|16637.59|16517.59|10
1641642740000|2022-01-08 11:52:20|16638.12|16518.12|16638.1|16518.1|16638.23|16518.23|16637.85|16517.85|9
1641642750000|2022-01-08 11:52:30|16638.42|16518.42|16638.29|16518.29|16638.42|16518.42|16638.22|16518.22|8
1641642760000|2022-01-08 11:52:40|16638.4|16518.4|16639.63|16519.63|16639.63|16519.63|16638.27|16518.27|8
1641642770000|2022-01-08 11:52:50|16639.67|16519.67|16639.23|16519.23|16639.7|16519.7|16639.14|16519.14|9
1641642780000|2022-01-08 11:53:00|16638.61|16518.61|16639.11|16519.11|16639.77|16519.77|16638.61|16518.61|9
1641642790000|2022-01-08 11:53:10|16638.87|16518.87|16638.23|16518.23|16638.96|16518.96|16638.23|16518.23|9
1641642800000|2022-01-08 11:53:20|16637.52|16517.52|16635.95|16515.95|16637.52|16517.52|16635.95|16515.95|9
1641642810000|2022-01-08 11:53:30|16635.58|16515.58|16634.76|16514.76|16635.87|16515.87|16634.72|16514.72|10
1641642820000|2022-01-08 11:53:40|16634.77|16514.77|16634.62|16514.62|16634.96|16514.96|16634.57|16514.57|10
1641642830000|2022-01-08 11:53:50|16634.77|16514.77|16634.09|16514.09|16634.77|16514.77|16634.09|16514.09|10
1641642840000|2022-01-08 11:54:00|16633.85|16513.85|16634.09|16514.09|16634.09|16514.09|16633.16|16513.16|10
1641642850000|2022-01-08 11:54:10|16634.25|16514.25|16637.59|16517.59|16637.59|16517.59|16634.25|16514.25|10
1641642860000|2022-01-08 11:54:20|16637.37|16517.37|16637.1|16517.1|16637.52|16517.52|16637.1|16517.1|9
1641642870000|2022-01-08 11:54:30|16636.97|16516.97|16637.08|16517.08|16637.08|16517.08|16636.6|16516.6|10
1641642880000|2022-01-08 11:54:40|16637.1|16517.1|16638.06|16518.06|16638.5|16518.5|16637|16517|10
1641642890000|2022-01-08 11:54:50|16638.13|16518.13|16638.4|16518.4|16638.4|16518.4|16638.04|16518.04|9
1641642900000|2022-01-08 11:55:00|16638.71|16518.71|16639.87|16519.87|16639.91|16519.91|16638.61|16518.61|10
1641642910000|2022-01-08 11:55:10|16639.81|16519.81|16640.41|16520.41|16640.44|16520.44|16639.65|16519.65|9
1641642920000|2022-01-08 11:55:20|16640.39|16520.39|16640.33|16520.33|16640.52|16520.52|16640.16|16520.16|9
1641642930000|2022-01-08 11:55:30|16640.76|16520.76|16639.98|16519.98|16640.78|16520.78|16639.98|16519.98|9
1641642940000|2022-01-08 11:55:40|16639.91|16519.91|16641.06|16521.06|16641.06|16521.06|16639.67|16519.67|10
1641642950000|2022-01-08 11:55:50|16640.99|16520.99|16641.03|16521.03|16641.05|16521.05|16640.65|16520.65|9
1641642960000|2022-01-08 11:56:00|16640.96|16520.96|16641.25|16521.25|16641.3|16521.3|16640.96|16520.96|9
1641642970000|2022-01-08 11:56:10|16641.27|16521.27|16638.71|16518.71|16641.31|16521.31|16638.71|16518.71|10
1641642980000|2022-01-08 11:56:20|16638.7|16518.7|16637.48|16517.48|16638.7|16518.7|16637.48|16517.48|10
1641642990000|2022-01-08 11:56:30|16637.46|16517.46|16635.93|16515.93|16637.46|16517.46|16635.91|16515.91|10
1641643000000|2022-01-08 11:56:40|16635.62|16515.62|16635.32|16515.32|16635.62|16515.62|16634.81|16514.81|7
1641643010000|2022-01-08 11:56:50|16635.39|16515.39|16636.33|16516.33|16636.33|16516.33|16635.39|16515.39|8
1641643020000|2022-01-08 11:57:00|16636.42|16516.42|16640.37|16520.37|16640.37|16520.37|16636.4|16516.4|9
1641643030000|2022-01-08 11:57:10|16641.2|16521.2|16642.93|16522.93|16642.93|16522.93|16641.2|16521.2|10
1641643040000|2022-01-08 11:57:20|16643.91|16523.91|16644.3|16524.3|16645.1|16525.1|16643.91|16523.91|10
1641643050000|2022-01-08 11:57:30|16644.25|16524.25|16643.07|16523.07|16644.25|16524.25|16643.07|16523.07|10
1641643060000|2022-01-08 11:57:40|16643.86|16523.86|16642.06|16522.06|16643.86|16523.86|16642.06|16522.06|10
1641643070000|2022-01-08 11:57:50|16642.08|16522.08|16641.03|16521.03|16642.08|16522.08|16640.91|16520.91|10
1641643080000|2022-01-08 11:58:00|16641.35|16521.35|16641.04|16521.04|16641.8|16521.8|16640.86|16520.86|10
1641643090000|2022-01-08 11:58:10|16640.66|16520.66|16639.7|16519.7|16641.01|16521.01|16639.62|16519.62|10
1641643100000|2022-01-08 11:58:20|16639.62|16519.62|16638.54|16518.54|16639.86|16519.86|16638.54|16518.54|9
1641643110000|2022-01-08 11:58:30|16638.49|16518.49|16637.66|16517.66|16638.49|16518.49|16637.66|16517.66|10
1641643120000|2022-01-08 11:58:40|16637.68|16517.68|16637.26|16517.26|16637.68|16517.68|16637.08|16517.08|10
1641643130000|2022-01-08 11:58:50|16637.21|16517.21|16636.4|16516.4|16637.25|16517.25|16636.4|16516.4|10
1641643140000|2022-01-08 11:59:00|16636.27|16516.27|16637.95|16517.95|16637.95|16517.95|16636.27|16516.27|9
1641643150000|2022-01-08 11:59:10|16638.67|16518.67|16639.69|16519.69|16639.69|16519.69|16638.58|16518.58|10
1641643160000|2022-01-08 11:59:20|16639.76|16519.76|16638.66|16518.66|16639.76|16519.76|16638.66|16518.66|8
1641643170000|2022-01-08 11:59:30|16638.6|16518.6|16637.99|16517.99|16638.6|16518.6|16637.33|16517.33|10
1641643180000|2022-01-08 11:59:40|16638.03|16518.03|16636.69|16516.69|16638.03|16518.03|16636.54|16516.54|9
1641643190000|2022-01-08 11:59:50|16636.49|16516.49|16636.22|16516.22|16636.49|16516.49|16636.09|16516.09|10
1641643200000|2022-01-08 12:00:00|16636.23|16516.23|16637.49|16517.49|16637.68|16517.68|16636.09|16516.09|10
1641643210000|2022-01-08 12:00:10|16637.53|16517.53|16638.37|16518.37|16638.56|16518.56|16637.53|16517.53|10
1641643220000|2022-01-08 12:00:20|16638.54|16518.54|16637.94|16517.94|16638.68|16518.68|16637.16|16517.16|10
1641643230000|2022-01-08 12:00:30|16637.92|16517.92|16637.88|16517.88|16638.12|16518.12|16637.39|16517.39|10
1641643240000|2022-01-08 12:00:40|16637.36|16517.36|16635.58|16515.58|16637.36|16517.36|16635.58|16515.58|10
1641643250000|2022-01-08 12:00:50|16635.54|16515.54|16634.2|16514.2|16635.54|16515.54|16634.2|16514.2|10
1641643260000|2022-01-08 12:01:00|16633.78|16513.78|16630.16|16510.16|16633.78|16513.78|16630.16|16510.16|9
1641643270000|2022-01-08 12:01:10|16629.8|16509.8|16625.73|16505.73|16629.8|16509.8|16625.73|16505.73|10
1641643280000|2022-01-08 12:01:20|16625.12|16505.12|16622.49|16502.49|16625.12|16505.12|16622.49|16502.49|10
1641643290000|2022-01-08 12:01:30|16622.58|16502.58|16622.78|16502.78|16622.98|16502.98|16622.06|16502.06|10
1641643300000|2022-01-08 12:01:40|16622.77|16502.77|16621.49|16501.49|16623.27|16503.27|16621.49|16501.49|9
1641643310000|2022-01-08 12:01:50|16621.28|16501.28|16620.13|16500.13|16621.83|16501.83|16620.12|16500.12|10
1641643320000|2022-01-08 12:02:00|16620.19|16500.19|16619.97|16499.97|16621.31|16501.31|16619.88|16499.88|10
1641643330000|2022-01-08 12:02:10|16620.2|16500.2|16623.19|16503.19|16623.32|16503.32|16620.2|16500.2|10
1641643340000|2022-01-08 12:02:20|16622.79|16502.79|16619.82|16499.82|16622.79|16502.79|16619.82|16499.82|10
1641643350000|2022-01-08 12:02:30|16619.81|16499.81|16620.66|16500.66|16621.08|16501.08|16619.79|16499.79|9
1641643360000|2022-01-08 12:02:40|16621.63|16501.63|16629.15|16509.15|16629.15|16509.15|16621.63|16501.63|10
1641643370000|2022-01-08 12:02:50|16629.25|16509.25|16632.36|16512.36|16632.36|16512.36|16629.25|16509.25|10
1641643380000|2022-01-08 12:03:00|16632.98|16512.98|16635.38|16515.38|16635.62|16515.62|16632.98|16512.98|10
1641643390000|2022-01-08 12:03:10|16635.12|16515.12|16636.36|16516.36|16636.36|16516.36|16635.12|16515.12|10
1641643400000|2022-01-08 12:03:20|16637.55|16517.55|16641.73|16521.73|16641.73|16521.73|16637.55|16517.55|10
1641643410000|2022-01-08 12:03:30|16642.52|16522.52|16647.47|16527.47|16647.47|16527.47|16642.52|16522.52|10
1641643420000|2022-01-08 12:03:40|16647.99|16527.99|16649.47|16529.47|16649.47|16529.47|16647.99|16527.99|10
1641643430000|2022-01-08 12:03:50|16649.64|16529.64|16649.9|16529.9|16650.09|16530.09|16649.36|16529.36|10
1641643440000|2022-01-08 12:04:00|16649.83|16529.83|16652.89|16532.89|16652.89|16532.89|16649.76|16529.76|10
1641643450000|2022-01-08 12:04:10|16653.36|16533.36|16654.35|16534.35|16654.35|16534.35|16653.36|16533.36|10
1641643460000|2022-01-08 12:04:20|16654.88|16534.88|16655.27|16535.27|16655.27|16535.27|16654.82|16534.82|8
1641643470000|2022-01-08 12:04:30|16655.28|16535.28|16654.84|16534.84|16655.28|16535.28|16654.77|16534.77|10
1641643480000|2022-01-08 12:04:40|16654.88|16534.88|16655.61|16535.61|16655.61|16535.61|16654.88|16534.88|9
1641643490000|2022-01-08 12:04:50|16655.71|16535.71|16656.92|16536.92|16656.92|16536.92|16655.71|16535.71|10
1641643500000|2022-01-08 12:05:00|16656.82|16536.82|16656.46|16536.46|16656.82|16536.82|16656.42|16536.42|9
1641643510000|2022-01-08 12:05:10|16655.88|16535.88|16655.42|16535.42|16656.11|16536.11|16655.42|16535.42|9
1641643520000|2022-01-08 12:05:20|16654.62|16534.62|16654.76|16534.76|16654.86|16534.86|16654.44|16534.44|10
1641643530000|2022-01-08 12:05:30|16654.73|16534.73|16656.31|16536.31|16656.31|16536.31|16654.69|16534.69|10
1641643540000|2022-01-08 12:05:40|16656.48|16536.48|16658.82|16538.82|16658.96|16538.96|16656.48|16536.48|10
1641643550000|2022-01-08 12:05:50|16658.71|16538.71|16658.41|16538.41|16658.83|16538.83|16657.77|16537.77|9
1641643560000|2022-01-08 12:06:00|16658.77|16538.77|16661.45|16541.45|16661.45|16541.45|16658.77|16538.77|10
1641643570000|2022-01-08 12:06:10|16661.68|16541.68|16662.12|16542.12|16662.16|16542.16|16660.84|16540.84|9
1641643580000|2022-01-08 12:06:20|16661.93|16541.93|16664.13|16544.13|16664.13|16544.13|16661.93|16541.93|8
1641643590000|2022-01-08 12:06:30|16664.04|16544.04|16663.46|16543.46|16664.26|16544.26|16662.62|16542.62|9
1641643600000|2022-01-08 12:06:40|16663.47|16543.47|16663.42|16543.42|16663.57|16543.57|16663.14|16543.14|8
1641643610000|2022-01-08 12:06:50|16663.57|16543.57|16664.35|16544.35|16664.43|16544.43|16663.38|16543.38|8
1641643620000|2022-01-08 12:07:00|16664.45|16544.45|16667.4|16547.4|16667.53|16547.53|16664.45|16544.45|10
1641643630000|2022-01-08 12:07:10|16667.56|16547.56|16669.59|16549.59|16669.59|16549.59|16667.56|16547.56|10
1641643640000|2022-01-08 12:07:20|16669.48|16549.48|16669.41|16549.41|16669.8|16549.8|16669.41|16549.41|8
1641643650000|2022-01-08 12:07:30|16669.22|16549.22|16669.64|16549.64|16669.64|16549.64|16669.1|16549.1|8
1641643660000|2022-01-08 12:07:40|16669.67|16549.67|16670.78|16550.78|16670.78|16550.78|16669.67|16549.67|8
1641643670000|2022-01-08 12:07:50|16671.1|16551.1|16669.92|16549.92|16671.4|16551.4|16669.92|16549.92|10
1641643680000|2022-01-08 12:08:00|16669.66|16549.66|16667.32|16547.32|16669.66|16549.66|16667.12|16547.12|10
1641643690000|2022-01-08 12:08:10|16667.23|16547.23|16667.24|16547.24|16667.39|16547.39|16667.15|16547.15|9
1641643700000|2022-01-08 12:08:20|16667.64|16547.64|16668.31|16548.31|16668.49|16548.49|16667.64|16547.64|10
1641643710000|2022-01-08 12:08:30|16668.52|16548.52|16668.99|16548.99|16668.99|16548.99|16668.38|16548.38|7
1641643720000|2022-01-08 12:08:40|16669.2|16549.2|16669.01|16549.01|16669.44|16549.44|16669.01|16549.01|10
1641643730000|2022-01-08 12:08:50|16668.88|16548.88|16669.76|16549.76|16669.76|16549.76|16668.69|16548.69|9
1641643740000|2022-01-08 12:09:00|16669.65|16549.65|16670.36|16550.36|16670.48|16550.48|16669.6|16549.6|10
1641643750000|2022-01-08 12:09:10|16670.66|16550.66|16672.29|16552.29|16672.29|16552.29|16670.66|16550.66|10
1641643760000|2022-01-08 12:09:20|16672.49|16552.49|16675.67|16555.67|16675.67|16555.67|16672.49|16552.49|10
1641643770000|2022-01-08 12:09:30|16677.07|16557.07|16678.78|16558.78|16679.26|16559.26|16676.99|16556.99|10
1641643780000|2022-01-08 12:09:40|16678.3|16558.3|16676.67|16556.67|16678.32|16558.32|16676.67|16556.67|10
1641643790000|2022-01-08 12:09:50|16675.89|16555.89|16674.48|16554.48|16675.89|16555.89|16674.48|16554.48|8
1641643800000|2022-01-08 12:10:00|16674.36|16554.36|16675.33|16555.33|16675.33|16555.33|16674.35|16554.35|8
1641643810000|2022-01-08 12:10:10|16675.52|16555.52|16676.22|16556.22|16676.27|16556.27|16674.75|16554.75|10
1641643820000|2022-01-08 12:10:20|16676.09|16556.09|16674.41|16554.41|16676.09|16556.09|16674.41|16554.41|9
1641643830000|2022-01-08 12:10:30|16673.89|16553.89|16671.2|16551.2|16673.89|16553.89|16671.2|16551.2|9
1641643840000|2022-01-08 12:10:40|16671.27|16551.27|16670.33|16550.33|16671.27|16551.27|16670.33|16550.33|8
1641643850000|2022-01-08 12:10:50|16669.69|16549.69|16669.58|16549.58|16669.69|16549.69|16669.4|16549.4|10
1641643860000|2022-01-08 12:11:00|16669.57|16549.57|16669.75|16549.75|16669.94|16549.94|16669.56|16549.56|8
1641643870000|2022-01-08 12:11:10|16669.76|16549.76|16669.32|16549.32|16669.98|16549.98|16669.32|16549.32|8
1641643880000|2022-01-08 12:11:20|16669.43|16549.43|16668.47|16548.47|16669.43|16549.43|16668.47|16548.47|7
1641643890000|2022-01-08 12:11:30|16668.26|16548.26|16664.49|16544.49|16668.26|16548.26|16664.34|16544.34|10
1641643900000|2022-01-08 12:11:40|16663.58|16543.58|16662.49|16542.49|16663.58|16543.58|16662.36|16542.36|10
1641643910000|2022-01-08 12:11:50|16662.39|16542.39|16660.11|16540.11|16662.44|16542.44|16660.11|16540.11|10
1641643920000|2022-01-08 12:12:00|16660.01|16540.01|16659.89|16539.89|16660.08|16540.08|16659.48|16539.48|10
1641643930000|2022-01-08 12:12:10|16660.39|16540.39|16663.99|16543.99|16663.99|16543.99|16660.39|16540.39|10
1641643940000|2022-01-08 12:12:20|16664.05|16544.05|16665.3|16545.3|16665.3|16545.3|16663.99|16543.99|9
1641643950000|2022-01-08 12:12:30|16665.17|16545.17|16663.63|16543.63|16665.23|16545.23|16663.53|16543.53|10
1641643960000|2022-01-08 12:12:40|16663.83|16543.83|16664.72|16544.72|16664.78|16544.78|16663.83|16543.83|10
1641643970000|2022-01-08 12:12:50|16664.5|16544.5|16665.03|16545.03|16665.03|16545.03|16664.35|16544.35|10
1641643980000|2022-01-08 12:13:00|16664.96|16544.96|16666.2|16546.2|16666.44|16546.44|16664.96|16544.96|10
1641643990000|2022-01-08 12:13:10|16666.34|16546.34|16669.08|16549.08|16669.08|16549.08|16666.34|16546.34|10
1641644000000|2022-01-08 12:13:20|16668.95|16548.95|16669.37|16549.37|16669.47|16549.47|16668.79|16548.79|10
1641644010000|2022-01-08 12:13:30|16668.98|16548.98|16668.35|16548.35|16669.16|16549.16|16668.29|16548.29|10
1641644020000|2022-01-08 12:13:40|16668.3|16548.3|16665.16|16545.16|16668.3|16548.3|16665.16|16545.16|9
1641644030000|2022-01-08 12:13:50|16665.08|16545.08|16662.88|16542.88|16665.08|16545.08|16662.54|16542.54|9
1641644040000|2022-01-08 12:14:00|16662.3|16542.3|16661.55|16541.55|16662.3|16542.3|16661.55|16541.55|10
1641644050000|2022-01-08 12:14:10|16661.64|16541.64|16660.73|16540.73|16662.01|16542.01|16660.47|16540.47|8
1641644060000|2022-01-08 12:14:20|16660.87|16540.87|16660.09|16540.09|16660.87|16540.87|16660.09|16540.09|10
1641644070000|2022-01-08 12:14:30|16660.33|16540.33|16662.8|16542.8|16662.8|16542.8|16660.33|16540.33|9
1641644080000|2022-01-08 12:14:40|16662.35|16542.35|16661.45|16541.45|16662.41|16542.41|16661.23|16541.23|10
1641644090000|2022-01-08 12:14:50|16661.22|16541.22|16662.41|16542.41|16662.41|16542.41|16661.22|16541.22|10
1641644100000|2022-01-08 12:15:00|16662.48|16542.48|16662.07|16542.07|16662.48|16542.48|16662.02|16542.02|8
1641644110000|2022-01-08 12:15:10|16661.82|16541.82|16661.58|16541.58|16662.26|16542.26|16661.16|16541.16|10
1641644120000|2022-01-08 12:15:20|16661.33|16541.33|16660.88|16540.88|16661.5|16541.5|16660.78|16540.78|10
1641644130000|2022-01-08 12:15:30|16660.97|16540.97|16658.88|16538.88|16660.97|16540.97|16658.88|16538.88|9
1641644140000|2022-01-08 12:15:40|16658.09|16538.09|16652.69|16532.69|16658.09|16538.09|16652.64|16532.64|9
1641644150000|2022-01-08 12:15:50|16651.47|16531.47|16648.53|16528.53|16651.47|16531.47|16648.53|16528.53|10
1641644160000|2022-01-08 12:16:00|16648.09|16528.09|16645.34|16525.34|16648.19|16528.19|16645.34|16525.34|9
1641644170000|2022-01-08 12:16:10|16645.44|16525.44|16643.75|16523.75|16645.57|16525.57|16643.64|16523.64|10
1641644180000|2022-01-08 12:16:20|16643.83|16523.83|16645.04|16525.04|16645.29|16525.29|16643.63|16523.63|10
1641644190000|2022-01-08 12:16:30|16644.68|16524.68|16646.15|16526.15|16646.15|16526.15|16644.68|16524.68|10
1641644200000|2022-01-08 12:16:40|16646.08|16526.08|16645.05|16525.05|16646.08|16526.08|16645.05|16525.05|10
1641644210000|2022-01-08 12:16:50|16644.55|16524.55|16639.29|16519.29|16644.55|16524.55|16639.29|16519.29|10
1641644220000|2022-01-08 12:17:00|16639.17|16519.17|16634.97|16514.97|16639.17|16519.17|16634.97|16514.97|10
1641644230000|2022-01-08 12:17:10|16635|16515|16634.31|16514.31|16635.07|16515.07|16634.18|16514.18|10
1641644240000|2022-01-08 12:17:20|16634.29|16514.29|16635.5|16515.5|16635.5|16515.5|16634.29|16514.29|8
1641644250000|2022-01-08 12:17:30|16635.26|16515.26|16633.03|16513.03|16635.26|16515.26|16633.03|16513.03|9
1641644260000|2022-01-08 12:17:40|16632.7|16512.7|16628.59|16508.59|16632.7|16512.7|16628.5|16508.5|10
1641644270000|2022-01-08 12:17:50|16628.5|16508.5|16625.77|16505.77|16628.5|16508.5|16625.6|16505.6|9
1641644280000|2022-01-08 12:18:00|16625.78|16505.78|16627.06|16507.06|16627.06|16507.06|16625.78|16505.78|9
1641644290000|2022-01-08 12:18:10|16626.95|16506.95|16626|16506|16626.95|16506.95|16626|16506|9
1641644300000|2022-01-08 12:18:20|16625.93|16505.93|16626.05|16506.05|16626.1|16506.1|16625.65|16505.65|10
1641644310000|2022-01-08 12:18:30|16626.01|16506.01|16625.72|16505.72|16626.12|16506.12|16625.67|16505.67|9
1641644320000|2022-01-08 12:18:40|16625.69|16505.69|16625.4|16505.4|16625.69|16505.69|16625.28|16505.28|8
1641644330000|2022-01-08 12:18:50|16625.07|16505.07|16623.8|16503.8|16625.07|16505.07|16623.8|16503.8|10
1641644340000|2022-01-08 12:19:00|16624.35|16504.35|16625.48|16505.48|16625.65|16505.65|16624.35|16504.35|9
1641644350000|2022-01-08 12:19:10|16625.77|16505.77|16627.63|16507.63|16627.68|16507.68|16625.77|16505.77|10
1641644360000|2022-01-08 12:19:20|16627.21|16507.21|16626.7|16506.7|16627.53|16507.53|16626.7|16506.7|8
1641644370000|2022-01-08 12:19:30|16626.53|16506.53|16625.04|16505.04|16626.53|16506.53|16624.96|16504.96|10
1641644380000|2022-01-08 12:19:40|16625.1|16505.1|16622.55|16502.55|16625.1|16505.1|16622.55|16502.55|9
1641644390000|2022-01-08 12:19:50|16622.38|16502.38|16621.8|16501.8|16622.41|16502.41|16621.71|16501.71|10
1641644400000|2022-01-08 12:20:00|16621.7|16501.7|16622.58|16502.58|16622.62|16502.62|16621.65|16501.65|10
1641644410000|2022-01-08 12:20:10|16622.69|16502.69|16623.1|16503.1|16623.32|16503.32|16622.69|16502.69|10
1641644420000|2022-01-08 12:20:20|16623.15|16503.15|16622.76|16502.76|16623.36|16503.36|16622.74|16502.74|10
1641644430000|2022-01-08 12:20:30|16622.96|16502.96|16621.98|16501.98|16622.96|16502.96|16621.88|16501.88|10
1641644440000|2022-01-08 12:20:40|16622.19|16502.19|16623.26|16503.26|16623.26|16503.26|16622.09|16502.09|10
1641644450000|2022-01-08 12:20:50|16623.6|16503.6|16625.01|16505.01|16625.05|16505.05|16623.6|16503.6|10
1641644460000|2022-01-08 12:21:00|16624.99|16504.99|16626.73|16506.73|16626.8|16506.8|16624.99|16504.99|8
1641644470000|2022-01-08 12:21:10|16627.06|16507.06|16627.92|16507.92|16628.26|16508.26|16627.06|16507.06|9
1641644480000|2022-01-08 12:21:20|16628.42|16508.42|16627.45|16507.45|16628.42|16508.42|16627.14|16507.14|8
1641644490000|2022-01-08 12:21:30|16626.85|16506.85|16625.38|16505.38|16627.03|16507.03|16625.18|16505.18|9
1641644500000|2022-01-08 12:21:40|16625.39|16505.39|16625.12|16505.12|16625.39|16505.39|16624.87|16504.87|10
1641644510000|2022-01-08 12:21:50|16625.25|16505.25|16624.36|16504.36|16625.25|16505.25|16624.36|16504.36|10
1641644520000|2022-01-08 12:22:00|16624.11|16504.11|16624.67|16504.67|16624.67|16504.67|16623.65|16503.65|10
1641644530000|2022-01-08 12:22:10|16624.42|16504.42|16625.28|16505.28|16625.39|16505.39|16624.42|16504.42|10
1641644540000|2022-01-08 12:22:20|16625.36|16505.36|16623.38|16503.38|16625.44|16505.44|16623.38|16503.38|10
1641644550000|2022-01-08 12:22:30|16622.73|16502.73|16622.95|16502.95|16622.96|16502.96|16622.71|16502.71|8
1641644560000|2022-01-08 12:22:40|16622.97|16502.97|16622.67|16502.67|16623.59|16503.59|16622.67|16502.67|10
1641644570000|2022-01-08 12:22:50|16622.74|16502.74|16622.57|16502.57|16624.19|16504.19|16622.57|16502.57|10
1641644580000|2022-01-08 12:23:00|16622.63|16502.63|16621.46|16501.46|16622.63|16502.63|16621.46|16501.46|8
1641644590000|2022-01-08 12:23:10|16621.15|16501.15|16620.48|16500.48|16621.15|16501.15|16620.21|16500.21|9
1641644600000|2022-01-08 12:23:20|16620.58|16500.58|16621.03|16501.03|16621.03|16501.03|16620.35|16500.35|10
1641644610000|2022-01-08 12:23:30|16620.76|16500.76|16619.21|16499.21|16620.8|16500.8|16619.21|16499.21|10
1641644620000|2022-01-08 12:23:40|16619.19|16499.19|16617.39|16497.39|16619.19|16499.19|16617.39|16497.39|9
1641644630000|2022-01-08 12:23:50|16617.41|16497.41|16613.51|16493.51|16617.41|16497.41|16613.51|16493.51|9
1641644640000|2022-01-08 12:24:00|16613.49|16493.49|16612.22|16492.22|16613.49|16493.49|16611.63|16491.63|10
1641644650000|2022-01-08 12:24:10|16611.82|16491.82|16612.54|16492.54|16612.54|16492.54|16611.51|16491.51|8
1641644660000|2022-01-08 12:24:20|16612.56|16492.56|16612.69|16492.69|16612.84|16492.84|16612.51|16492.51|8
1641644670000|2022-01-08 12:24:30|16612.63|16492.63|16613.89|16493.89|16613.89|16493.89|16612.62|16492.62|10
1641644680000|2022-01-08 12:24:40|16613.58|16493.58|16612.47|16492.47|16613.58|16493.58|16612.47|16492.47|10
1641644690000|2022-01-08 12:24:50|16612.55|16492.55|16609.58|16489.58|16612.55|16492.55|16609.58|16489.58|9
1641644700000|2022-01-08 12:25:00|16609.16|16489.16|16607.21|16487.21|16609.16|16489.16|16607.21|16487.21|10
1641644710000|2022-01-08 12:25:10|16607.02|16487.02|16605.5|16485.5|16607.02|16487.02|16605.39|16485.39|10
1641644720000|2022-01-08 12:25:20|16605.14|16485.14|16604.72|16484.72|16605.35|16485.35|16604.72|16484.72|8
1641644730000|2022-01-08 12:25:30|16604.64|16484.64|16604.3|16484.3|16604.64|16484.64|16603.94|16483.94|9
1641644740000|2022-01-08 12:25:40|16604.29|16484.29|16605.41|16485.41|16605.48|16485.48|16604.29|16484.29|10
1641644750000|2022-01-08 12:25:50|16605.67|16485.67|16607.73|16487.73|16607.73|16487.73|16605.67|16485.67|9
1641644760000|2022-01-08 12:26:00|16607.77|16487.77|16610.72|16490.72|16610.84|16490.84|16607.77|16487.77|9
1641644770000|2022-01-08 12:26:10|16610.62|16490.62|16611.56|16491.56|16611.56|16491.56|16610.62|16490.62|10
1641644780000|2022-01-08 12:26:20|16612.65|16492.65|16610.89|16490.89|16612.8|16492.8|16610.75|16490.75|9
1641644790000|2022-01-08 12:26:30|16610.63|16490.63|16612.81|16492.81|16612.81|16492.81|16610.63|16490.63|10
1641644800000|2022-01-08 12:26:40|16612.95|16492.95|16613.67|16493.67|16613.67|16493.67|16612.95|16492.95|9
1641644810000|2022-01-08 12:26:50|16613.95|16493.95|16614.65|16494.65|16614.65|16494.65|16613.27|16493.27|9
1641644820000|2022-01-08 12:27:00|16614.73|16494.73|16616.16|16496.16|16617.11|16497.11|16614.73|16494.73|10
1641644830000|2022-01-08 12:27:10|16616.49|16496.49|16612.1|16492.1|16616.49|16496.49|16612.1|16492.1|10
1641644840000|2022-01-08 12:27:20|16611.99|16491.99|16608.22|16488.22|16611.99|16491.99|16608.22|16488.22|10
1641644850000|2022-01-08 12:27:30|16608.32|16488.32|16608.55|16488.55|16608.55|16488.55|16607.84|16487.84|10
1641644860000|2022-01-08 12:27:40|16608.32|16488.32|16609.25|16489.25|16609.33|16489.33|16608.22|16488.22|10
1641644870000|2022-01-08 12:27:50|16609.28|16489.28|16607.75|16487.75|16609.34|16489.34|16607.75|16487.75|10
1641644880000|2022-01-08 12:28:00|16607.67|16487.67|16603.9|16483.9|16607.67|16487.67|16603.9|16483.9|10
1641644890000|2022-01-08 12:28:10|16603.87|16483.87|16604.47|16484.47|16604.47|16484.47|16603.87|16483.87|10
1641644900000|2022-01-08 12:28:20|16604.61|16484.61|16605.72|16485.72|16605.73|16485.73|16604.61|16484.61|10
1641644910000|2022-01-08 12:28:30|16606.06|16486.06|16606.35|16486.35|16606.35|16486.35|16605.29|16485.29|10
1641644920000|2022-01-08 12:28:40|16606.27|16486.27|16606.77|16486.77|16606.99|16486.99|16606.27|16486.27|10
1641644930000|2022-01-08 12:28:50|16607.03|16487.03|16610.3|16490.3|16610.3|16490.3|16607.03|16487.03|10
1641644940000|2022-01-08 12:29:00|16610.27|16490.27|16610.77|16490.77|16610.77|16490.77|16609.91|16489.91|10
1641644950000|2022-01-08 12:29:10|16610.75|16490.75|16611.91|16491.91|16612.49|16492.49|16610.75|16490.75|10
1641644960000|2022-01-08 12:29:20|16612.34|16492.34|16612.18|16492.18|16613.01|16493.01|16612.18|16492.18|10
1641644970000|2022-01-08 12:29:30|16611.94|16491.94|16610.22|16490.22|16611.94|16491.94|16609.94|16489.94|10
1641644980000|2022-01-08 12:29:40|16611.02|16491.02|16612.78|16492.78|16612.78|16492.78|16610.99|16490.99|10
1641644990000|2022-01-08 12:29:50|16613.83|16493.83|16616.09|16496.09|16616.51|16496.51|16613.83|16493.83|10
1641645000000|2022-01-08 12:30:00|16616.27|16496.27|16620.69|16500.69|16620.69|16500.69|16616.27|16496.27|9
1641645010000|2022-01-08 12:30:10|16621.05|16501.05|16622.26|16502.26|16622.28|16502.28|16621.05|16501.05|10
1641645020000|2022-01-08 12:30:20|16621.85|16501.85|16621.37|16501.37|16622.08|16502.08|16621.15|16501.15|10
1641645030000|2022-01-08 12:30:30|16620.98|16500.98|16618.98|16498.98|16621|16501|16618.98|16498.98|10
1641645040000|2022-01-08 12:30:40|16618.18|16498.18|16614.25|16494.25|16618.18|16498.18|16614.2|16494.2|10
1641645050000|2022-01-08 12:30:50|16614.19|16494.19|16613.59|16493.59|16614.36|16494.36|16613.27|16493.27|10
1641645060000|2022-01-08 12:31:00|16613.49|16493.49|16613.62|16493.62|16614.24|16494.24|16613.09|16493.09|10
1641645070000|2022-01-08 12:31:10|16613.81|16493.81|16613.79|16493.79|16613.81|16493.81|16612.98|16492.98|10
1641645080000|2022-01-08 12:31:20|16613.82|16493.82|16614.42|16494.42|16614.82|16494.82|16613.82|16493.82|10
1641645090000|2022-01-08 12:31:30|16614.31|16494.31|16615.59|16495.59|16615.59|16495.59|16614.13|16494.13|10
1641645100000|2022-01-08 12:31:40|16615.7|16495.7|16611.19|16491.19|16615.7|16495.7|16611.19|16491.19|10
1641645110000|2022-01-08 12:31:50|16610.92|16490.92|16610.24|16490.24|16610.92|16490.92|16609.48|16489.48|9
1641645120000|2022-01-08 12:32:00|16610.16|16490.16|16608.19|16488.19|16610.16|16490.16|16608.19|16488.19|10
1641645130000|2022-01-08 12:32:10|16607.74|16487.74|16604.71|16484.71|16607.74|16487.74|16604.71|16484.71|10
1641645140000|2022-01-08 12:32:20|16604.43|16484.43|16603.09|16483.09|16604.43|16484.43|16602.81|16482.81|10
1641645150000|2022-01-08 12:32:30|16601.72|16481.72|16602.29|16482.29|16602.29|16482.29|16600.99|16480.99|10
1641645160000|2022-01-08 12:32:40|16603.47|16483.47|16606.03|16486.03|16606.03|16486.03|16603.29|16483.29|10
1641645170000|2022-01-08 12:32:50|16605.27|16485.27|16604.21|16484.21|16606.06|16486.06|16604.21|16484.21|10
1641645180000|2022-01-08 12:33:00|16603.8|16483.8|16603.32|16483.32|16603.94|16483.94|16603.27|16483.27|10
1641645190000|2022-01-08 12:33:10|16603.68|16483.68|16603.5|16483.5|16604.05|16484.05|16603.32|16483.32|10
1641645200000|2022-01-08 12:33:20|16603.27|16483.27|16602.5|16482.5|16603.42|16483.42|16602.5|16482.5|10
1641645210000|2022-01-08 12:33:30|16602.37|16482.37|16601.49|16481.49|16603.08|16483.08|16601.49|16481.49|10
1641645220000|2022-01-08 12:33:40|16600.6|16480.6|16598.46|16478.46|16600.6|16480.6|16598.46|16478.46|9
1641645230000|2022-01-08 12:33:50|16598.06|16478.06|16595.19|16475.19|16598.06|16478.06|16595.19|16475.19|10
1641645240000|2022-01-08 12:34:00|16595.02|16475.02|16592.26|16472.26|16595.02|16475.02|16592.26|16472.26|10
1641645250000|2022-01-08 12:34:10|16592.32|16472.32|16592.42|16472.42|16592.6|16472.6|16591.95|16471.95|10
1641645260000|2022-01-08 12:34:20|16592.33|16472.33|16591.56|16471.56|16592.75|16472.75|16591.53|16471.53|10
1641645270000|2022-01-08 12:34:30|16591.86|16471.86|16590.52|16470.52|16591.86|16471.86|16590.52|16470.52|10
1641645280000|2022-01-08 12:34:40|16590.31|16470.31|16588.54|16468.54|16590.53|16470.53|16588.54|16468.54|10
1641645290000|2022-01-08 12:34:50|16588.07|16468.07|16589.2|16469.2|16589.2|16469.2|16587.37|16467.37|10
1641645300000|2022-01-08 12:35:00|16589.55|16469.55|16594.03|16474.03|16594.03|16474.03|16589.55|16469.55|10
1641645310000|2022-01-08 12:35:10|16594.59|16474.59|16594.65|16474.65|16595.47|16475.47|16594.59|16474.59|10
1641645320000|2022-01-08 12:35:20|16594.58|16474.58|16591.46|16471.46|16594.58|16474.58|16591.45|16471.45|10
1641645330000|2022-01-08 12:35:30|16591.62|16471.62|16592.44|16472.44|16592.44|16472.44|16591.62|16471.62|10
1641645340000|2022-01-08 12:35:40|16591.54|16471.54|16592.72|16472.72|16592.81|16472.81|16591.54|16471.54|10
1641645350000|2022-01-08 12:35:50|16592.63|16472.63|16591.98|16471.98|16592.7|16472.7|16591.65|16471.65|10
1641645360000|2022-01-08 12:36:00|16592.19|16472.19|16594.52|16474.52|16594.52|16474.52|16592.19|16472.19|10
1641645370000|2022-01-08 12:36:10|16594.84|16474.84|16594.6|16474.6|16595.27|16475.27|16594.6|16474.6|10
1641645380000|2022-01-08 12:36:20|16595.11|16475.11|16595.46|16475.46|16595.97|16475.97|16595.11|16475.11|9
1641645390000|2022-01-08 12:36:30|16595.5|16475.5|16594.26|16474.26|16595.52|16475.52|16594.26|16474.26|10
1641645400000|2022-01-08 12:36:40|16594.34|16474.34|16594.25|16474.25|16594.68|16474.68|16593.27|16473.27|9
1641645410000|2022-01-08 12:36:50|16594.67|16474.67|16592.95|16472.95|16594.67|16474.67|16592.69|16472.69|10
1641645420000|2022-01-08 12:37:00|16593.19|16473.19|16592.91|16472.91|16593.27|16473.27|16592.74|16472.74|8
1641645430000|2022-01-08 12:37:10|16592.07|16472.07|16592|16472|16592.07|16472.07|16591.82|16471.82|10
1641645440000|2022-01-08 12:37:20|16592.04|16472.04|16591.98|16471.98|16592.94|16472.94|16591.98|16471.98|10
1641645450000|2022-01-08 12:37:30|16592.1|16472.1|16593.61|16473.61|16593.87|16473.87|16592.1|16472.1|10
1641645460000|2022-01-08 12:37:40|16593.66|16473.66|16594.52|16474.52|16594.55|16474.55|16593.47|16473.47|9
1641645470000|2022-01-08 12:37:50|16594.43|16474.43|16592.03|16472.03|16594.43|16474.43|16591.78|16471.78|10
1641645480000|2022-01-08 12:38:00|16592.13|16472.13|16587.22|16467.22|16592.13|16472.13|16587.22|16467.22|10
1641645490000|2022-01-08 12:38:10|16586.84|16466.84|16587.94|16467.94|16588.32|16468.32|16586.49|16466.49|9
1641645500000|2022-01-08 12:38:20|16588.42|16468.42|16587.9|16467.9|16588.93|16468.93|16587.9|16467.9|10
1641645510000|2022-01-08 12:38:30|16587.76|16467.76|16585.21|16465.21|16587.76|16467.76|16585.21|16465.21|10
1641645520000|2022-01-08 12:38:40|16585.49|16465.49|16586.46|16466.46|16586.84|16466.84|16585.49|16465.49|10
1641645530000|2022-01-08 12:38:50|16586.18|16466.18|16584.62|16464.62|16586.32|16466.32|16584.62|16464.62|10
1641645540000|2022-01-08 12:39:00|16584.5|16464.5|16583.22|16463.22|16584.5|16464.5|16583.22|16463.22|9
1641645550000|2022-01-08 12:39:10|16582.79|16462.79|16581.53|16461.53|16582.79|16462.79|16581.53|16461.53|9
1641645560000|2022-01-08 12:39:20|16581.49|16461.49|16580|16460|16581.49|16461.49|16580|16460|9
1641645570000|2022-01-08 12:39:30|16579.81|16459.81|16574|16454|16579.81|16459.81|16574|16454|10
1641645580000|2022-01-08 12:39:40|16574.37|16454.37|16570.24|16450.24|16574.37|16454.37|16570.24|16450.24|10
1641645590000|2022-01-08 12:39:50|16569.93|16449.93|16567.18|16447.18|16569.93|16449.93|16567.18|16447.18|10
1641645600000|2022-01-08 12:40:00|16567.39|16447.39|16564.02|16444.02|16567.39|16447.39|16564.02|16444.02|10
1641645610000|2022-01-08 12:40:10|16564.22|16444.22|16561.26|16441.26|16564.49|16444.49|16561.26|16441.26|8
1641645620000|2022-01-08 12:40:20|16561.07|16441.07|16558.62|16438.62|16561.08|16441.08|16558.62|16438.62|10
1641645630000|2022-01-08 12:40:30|16558.24|16438.24|16556.27|16436.27|16558.24|16438.24|16556.27|16436.27|9
1641645640000|2022-01-08 12:40:40|16556.06|16436.06|16555.2|16435.2|16556.06|16436.06|16554.83|16434.83|10
1641645650000|2022-01-08 12:40:50|16555.23|16435.23|16552.41|16432.41|16555.23|16435.23|16551.97|16431.97|9
1641645660000|2022-01-08 12:41:00|16551.54|16431.54|16550.5|16430.5|16551.54|16431.54|16550.5|16430.5|9
1641645670000|2022-01-08 12:41:10|16550.83|16430.83|16551.75|16431.75|16551.76|16431.76|16550.83|16430.83|10
1641645680000|2022-01-08 12:41:20|16550.02|16430.02|16547.45|16427.45|16550.02|16430.02|16547.38|16427.38|10
1641645690000|2022-01-08 12:41:30|16547.1|16427.1|16546.92|16426.92|16547.25|16427.25|16546.64|16426.64|10
1641645700000|2022-01-08 12:41:40|16546.79|16426.79|16545.42|16425.42|16546.92|16426.92|16545.42|16425.42|10
1641645710000|2022-01-08 12:41:50|16545.31|16425.31|16544.56|16424.56|16545.46|16425.46|16544.56|16424.56|10
1641645720000|2022-01-08 12:42:00|16544.49|16424.49|16544.77|16424.77|16544.77|16424.77|16544.16|16424.16|9
1641645730000|2022-01-08 12:42:10|16544.68|16424.68|16542.67|16422.67|16544.74|16424.74|16542.67|16422.67|10
1641645740000|2022-01-08 12:42:20|16542.49|16422.49|16543.33|16423.33|16543.75|16423.75|16542.49|16422.49|10
1641645750000|2022-01-08 12:42:30|16543.24|16423.24|16541.93|16421.93|16544.29|16424.29|16541.93|16421.93|10
1641645760000|2022-01-08 12:42:40|16541.78|16421.78|16537.36|16417.36|16541.78|16421.78|16537.25|16417.25|10
1641645770000|2022-01-08 12:42:50|16537.66|16417.66|16536.42|16416.42|16537.66|16417.66|16536.42|16416.42|10
1641645780000|2022-01-08 12:43:00|16535.59|16415.59|16534.68|16414.68|16535.59|16415.59|16534.38|16414.38|10
1641645790000|2022-01-08 12:43:10|16534.29|16414.29|16533.39|16413.39|16534.29|16414.29|16533.39|16413.39|10
1641645800000|2022-01-08 12:43:20|16532.94|16412.94|16529.93|16409.93|16532.94|16412.94|16529.93|16409.93|10
1641645810000|2022-01-08 12:43:30|16529.78|16409.78|16527.47|16407.47|16529.78|16409.78|16527.42|16407.42|10
1641645820000|2022-01-08 12:43:40|16527.38|16407.38|16526.02|16406.02|16527.53|16407.53|16525.86|16405.86|9
1641645830000|2022-01-08 12:43:50|16525.92|16405.92|16526.58|16406.58|16526.58|16406.58|16525.38|16405.38|10
1641645840000|2022-01-08 12:44:00|16526.51|16406.51|16528.01|16408.01|16528.01|16408.01|16526.51|16406.51|10
1641645850000|2022-01-08 12:44:10|16528.56|16408.56|16534.16|16414.16|16534.16|16414.16|16528.56|16408.56|10
1641645860000|2022-01-08 12:44:20|16534.79|16414.79|16537.39|16417.39|16537.52|16417.52|16534.79|16414.79|10
1641645870000|2022-01-08 12:44:30|16537.32|16417.32|16538.99|16418.99|16538.99|16418.99|16537.32|16417.32|9
1641645880000|2022-01-08 12:44:40|16539.13|16419.13|16536.91|16416.91|16539.18|16419.18|16536.66|16416.66|10
1641645890000|2022-01-08 12:44:50|16536.35|16416.35|16535.39|16415.39|16536.35|16416.35|16535.11|16415.11|8
1641645900000|2022-01-08 12:45:00|16534.69|16414.69|16532.37|16412.37|16534.72|16414.72|16532.37|16412.37|9
1641645910000|2022-01-08 12:45:10|16532.88|16412.88|16534.07|16414.07|16534.07|16414.07|16532.88|16412.88|8
1641645920000|2022-01-08 12:45:20|16534.02|16414.02|16535.58|16415.58|16535.58|16415.58|16534.02|16414.02|10
1641645930000|2022-01-08 12:45:30|16535.24|16415.24|16536.98|16416.98|16536.98|16416.98|16535.24|16415.24|10
1641645940000|2022-01-08 12:45:40|16537.39|16417.39|16540.46|16420.46|16540.46|16420.46|16537.39|16417.39|9
1641645950000|2022-01-08 12:45:50|16540.55|16420.55|16543.57|16423.57|16543.57|16423.57|16540.55|16420.55|10
1641645960000|2022-01-08 12:46:00|16543.66|16423.66|16546.61|16426.61|16546.61|16426.61|16543.66|16423.66|10
1641645970000|2022-01-08 12:46:10|16546.71|16426.71|16550.35|16430.35|16550.45|16430.45|16546.71|16426.71|10
1641645980000|2022-01-08 12:46:20|16550.41|16430.41|16549.39|16429.39|16550.57|16430.57|16549.29|16429.29|10
1641645990000|2022-01-08 12:46:30|16549.7|16429.7|16554.03|16434.03|16554.03|16434.03|16549.66|16429.66|10
1641646000000|2022-01-08 12:46:40|16553.8|16433.8|16553.45|16433.45|16553.8|16433.8|16553.45|16433.45|9
1641646010000|2022-01-08 12:46:50|16553.83|16433.83|16552.81|16432.81|16553.83|16433.83|16552.81|16432.81|8
1641646020000|2022-01-08 12:47:00|16552.73|16432.73|16553.19|16433.19|16553.55|16433.55|16552.45|16432.45|10
1641646030000|2022-01-08 12:47:10|16553.18|16433.18|16552.53|16432.53|16553.84|16433.84|16552.48|16432.48|9
1641646040000|2022-01-08 12:47:20|16552.23|16432.23|16549.78|16429.78|16552.29|16432.29|16549.37|16429.37|10
1641646050000|2022-01-08 12:47:30|16550.14|16430.14|16550.62|16430.62|16550.62|16430.62|16550.11|16430.11|10
1641646060000|2022-01-08 12:47:40|16550.51|16430.51|16547.12|16427.12|16550.51|16430.51|16547.12|16427.12|10
1641646070000|2022-01-08 12:47:50|16547.25|16427.25|16545.75|16425.75|16547.25|16427.25|16545.75|16425.75|10
1641646080000|2022-01-08 12:48:00|16545.57|16425.57|16544.41|16424.41|16545.79|16425.79|16544.2|16424.2|10
1641646090000|2022-01-08 12:48:10|16544.34|16424.34|16544.13|16424.13|16544.34|16424.34|16543.25|16423.25|9
1641646100000|2022-01-08 12:48:20|16543.85|16423.85|16540.73|16420.73|16543.85|16423.85|16540.73|16420.73|10
1641646110000|2022-01-08 12:48:30|16540.6|16420.6|16534.12|16414.12|16540.6|16420.6|16534.12|16414.12|10
1641646120000|2022-01-08 12:48:40|16533.78|16413.78|16530.98|16410.98|16533.78|16413.78|16530.98|16410.98|8
1641646130000|2022-01-08 12:48:50|16530.92|16410.92|16531.52|16411.52|16531.83|16411.83|16530.6|16410.6|9
1641646140000|2022-01-08 12:49:00|16531.03|16411.03|16531.87|16411.87|16532.09|16412.09|16530.98|16410.98|10
1641646150000|2022-01-08 12:49:10|16531.92|16411.92|16532.37|16412.37|16532.67|16412.67|16531.92|16411.92|10
1641646160000|2022-01-08 12:49:20|16532.34|16412.34|16533.46|16413.46|16534.14|16414.14|16532.34|16412.34|10
1641646170000|2022-01-08 12:49:30|16532.55|16412.55|16535.01|16415.01|16535.01|16415.01|16532.55|16412.55|9
1641646180000|2022-01-08 12:49:40|16535.06|16415.06|16536|16416|16536.05|16416.05|16535.06|16415.06|10
1641646190000|2022-01-08 12:49:50|16535.81|16415.81|16536.17|16416.17|16536.17|16416.17|16534.98|16414.98|10
1641646200000|2022-01-08 12:50:00|16536.45|16416.45|16537.31|16417.31|16537.54|16417.54|16536.26|16416.26|9
1641646210000|2022-01-08 12:50:10|16536.58|16416.58|16538.53|16418.53|16538.53|16418.53|16536.13|16416.13|9
1641646220000|2022-01-08 12:50:20|16539.32|16419.32|16540.35|16420.35|16540.35|16420.35|16539.25|16419.25|10
1641646230000|2022-01-08 12:50:30|16540.69|16420.69|16541.21|16421.21|16541.21|16421.21|16540.69|16420.69|9
1641646240000|2022-01-08 12:50:40|16541.13|16421.13|16540.92|16420.92|16541.27|16421.27|16540.83|16420.83|10
1641646250000|2022-01-08 12:50:50|16540.88|16420.88|16541.52|16421.52|16541.52|16421.52|16540.79|16420.79|10
1641646260000|2022-01-08 12:51:00|16541.64|16421.64|16542.71|16422.71|16542.83|16422.83|16541.64|16421.64|10
1641646270000|2022-01-08 12:51:10|16542.92|16422.92|16543.35|16423.35|16543.56|16423.56|16542.92|16422.92|10
1641646280000|2022-01-08 12:51:20|16543.45|16423.45|16543.92|16423.92|16544.49|16424.49|16543.18|16423.18|10
1641646290000|2022-01-08 12:51:30|16544.51|16424.51|16547.34|16427.34|16547.34|16427.34|16544.51|16424.51|10
1641646300000|2022-01-08 12:51:40|16547.59|16427.59|16548.34|16428.34|16548.36|16428.36|16547.59|16427.59|10
1641646310000|2022-01-08 12:51:50|16548.47|16428.47|16552.2|16432.2|16552.2|16432.2|16548.47|16428.47|10
1641646320000|2022-01-08 12:52:00|16552.42|16432.42|16555.1|16435.1|16555.1|16435.1|16552.42|16432.42|9
1641646330000|2022-01-08 12:52:10|16555.15|16435.15|16557.49|16437.49|16557.49|16437.49|16555.15|16435.15|9
1641646340000|2022-01-08 12:52:20|16557.92|16437.92|16559.4|16439.4|16559.4|16439.4|16557.8|16437.8|10
1641646350000|2022-01-08 12:52:30|16559.62|16439.62|16560.21|16440.21|16560.59|16440.59|16559.62|16439.62|10
1641646360000|2022-01-08 12:52:40|16560.3|16440.3|16558.27|16438.27|16560.3|16440.3|16558.27|16438.27|9
1641646370000|2022-01-08 12:52:50|16558.21|16438.21|16558.09|16438.09|16558.21|16438.21|16557.85|16437.85|10
1641646380000|2022-01-08 12:53:00|16558.06|16438.06|16560.96|16440.96|16560.96|16440.96|16558.06|16438.06|10
1641646390000|2022-01-08 12:53:10|16561.77|16441.77|16563.92|16443.92|16563.92|16443.92|16561.32|16441.32|9
1641646400000|2022-01-08 12:53:20|16563.9|16443.9|16564.18|16444.18|16564.62|16444.62|16563.9|16443.9|10
1641646410000|2022-01-08 12:53:30|16564.45|16444.45|16564.57|16444.57|16564.57|16444.57|16563.87|16443.87|8
1641646420000|2022-01-08 12:53:40|16564.42|16444.42|16565.28|16445.28|16565.46|16445.46|16564.42|16444.42|9
1641646430000|2022-01-08 12:53:50|16565.42|16445.42|16566.82|16446.82|16566.82|16446.82|16565.04|16445.04|8
1641646440000|2022-01-08 12:54:00|16567.13|16447.13|16568.72|16448.72|16568.86|16448.86|16567.13|16447.13|9
1641646450000|2022-01-08 12:54:10|16569.03|16449.03|16571.15|16451.15|16571.15|16451.15|16568.86|16448.86|10
1641646460000|2022-01-08 12:54:20|16571.12|16451.12|16570.88|16450.88|16571.32|16451.32|16570.45|16450.45|10
1641646470000|2022-01-08 12:54:30|16570.35|16450.35|16569.01|16449.01|16570.35|16450.35|16568.96|16448.96|8
1641646480000|2022-01-08 12:54:40|16568.77|16448.77|16567|16447|16568.88|16448.88|16567|16447|10
1641646490000|2022-01-08 12:54:50|16566.76|16446.76|16564.39|16444.39|16566.76|16446.76|16564.39|16444.39|9
1641646500000|2022-01-08 12:55:00|16564.22|16444.22|16565.75|16445.75|16565.75|16445.75|16563.91|16443.91|10
1641646510000|2022-01-08 12:55:10|16565.84|16445.84|16567.22|16447.22|16567.22|16447.22|16565.71|16445.71|10
1641646520000|2022-01-08 12:55:20|16567.27|16447.27|16567.63|16447.63|16567.67|16447.67|16567.27|16447.27|8
1641646530000|2022-01-08 12:55:30|16567.67|16447.67|16567.96|16447.96|16567.96|16447.96|16567.65|16447.65|10
1641646540000|2022-01-08 12:55:40|16568.11|16448.11|16570.17|16450.17|16570.17|16450.17|16567.83|16447.83|10
1641646550000|2022-01-08 12:55:50|16569.78|16449.78|16570.93|16450.93|16571.33|16451.33|16569.78|16449.78|9
1641646560000|2022-01-08 12:56:00|16570.45|16450.45|16569.95|16449.95|16570.45|16450.45|16569.89|16449.89|7
1641646570000|2022-01-08 12:56:10|16569.42|16449.42|16569.65|16449.65|16569.73|16449.73|16569.03|16449.03|9
1641646580000|2022-01-08 12:56:20|16569.99|16449.99|16569.51|16449.51|16570.14|16450.14|16569.51|16449.51|10
1641646590000|2022-01-08 12:56:30|16569.45|16449.45|16569.55|16449.55|16569.77|16449.77|16569.27|16449.27|10
1641646600000|2022-01-08 12:56:40|16569.35|16449.35|16569.92|16449.92|16570.88|16450.88|16569.35|16449.35|10
1641646610000|2022-01-08 12:56:50|16569.63|16449.63|16569.18|16449.18|16569.66|16449.66|16569.18|16449.18|10
1641646620000|2022-01-08 12:57:00|16569.06|16449.06|16570.17|16450.17|16570.17|16450.17|16568.1|16448.1|10
1641646630000|2022-01-08 12:57:10|16570.26|16450.26|16570.17|16450.17|16570.78|16450.78|16570.03|16450.03|10
1641646640000|2022-01-08 12:57:20|16570.14|16450.14|16570.06|16450.06|16570.22|16450.22|16569.73|16449.73|10
1641646650000|2022-01-08 12:57:30|16570.17|16450.17|16569.04|16449.04|16570.21|16450.21|16569.04|16449.04|10
1641646660000|2022-01-08 12:57:40|16568.84|16448.84|16568.95|16448.95|16569.45|16449.45|16568.83|16448.83|8
1641646670000|2022-01-08 12:57:50|16569.02|16449.02|16569.29|16449.29|16569.29|16449.29|16568.76|16448.76|9
1641646680000|2022-01-08 12:58:00|16569.25|16449.25|16569.83|16449.83|16570.14|16450.14|16569.14|16449.14|9
1641646690000|2022-01-08 12:58:10|16569.85|16449.85|16569.64|16449.64|16570.01|16450.01|16569.64|16449.64|9
1641646700000|2022-01-08 12:58:20|16569.93|16449.93|16570.32|16450.32|16571.23|16451.23|16569.93|16449.93|10
1641646710000|2022-01-08 12:58:30|16570.15|16450.15|16571.05|16451.05|16571.07|16451.07|16569.98|16449.98|9
1641646720000|2022-01-08 12:58:40|16570.85|16450.85|16570.4|16450.4|16571.01|16451.01|16570.4|16450.4|10
1641646730000|2022-01-08 12:58:50|16570.16|16450.16|16570.22|16450.22|16570.26|16450.26|16569.93|16449.93|9
1641646740000|2022-01-08 12:59:00|16570.38|16450.38|16570.3|16450.3|16570.66|16450.66|16570.3|16450.3|9
1641646750000|2022-01-08 12:59:10|16570.44|16450.44|16569.72|16449.72|16570.44|16450.44|16569.72|16449.72|9
1641646760000|2022-01-08 12:59:20|16569.61|16449.61|16569.46|16449.46|16569.74|16449.74|16569.42|16449.42|10
1641646770000|2022-01-08 12:59:30|16569.43|16449.43|16568.69|16448.69|16569.43|16449.43|16568.69|16448.69|10
1641646780000|2022-01-08 12:59:40|16568.72|16448.72|16567.19|16447.19|16568.72|16448.72|16567.19|16447.19|10
1641646790000|2022-01-08 12:59:50|16566.78|16446.78|16565.9|16445.9|16566.78|16446.78|16565.71|16445.71|10
1641646800000|2022-01-08 13:00:00|16565.86|16445.86|16564.43|16444.43|16565.86|16445.86|16564.43|16444.43|10
1641646810000|2022-01-08 13:00:10|16564.06|16444.06|16561.84|16441.84|16564.06|16444.06|16561.75|16441.75|10
1641646820000|2022-01-08 13:00:20|16561.57|16441.57|16557.1|16437.1|16561.8|16441.8|16557.1|16437.1|10
1641646830000|2022-01-08 13:00:30|16555.5|16435.5|16552.31|16432.31|16555.5|16435.5|16552.28|16432.28|10
1641646840000|2022-01-08 13:00:40|16552.44|16432.44|16551.99|16431.99|16552.44|16432.44|16551.73|16431.73|9
1641646850000|2022-01-08 13:00:50|16551.57|16431.57|16551.04|16431.04|16551.79|16431.79|16551.04|16431.04|10
1641646860000|2022-01-08 13:01:00|16551.12|16431.12|16550.7|16430.7|16551.13|16431.13|16550.7|16430.7|9
1641646870000|2022-01-08 13:01:10|16550.6|16430.6|16548.83|16428.83|16550.6|16430.6|16548.83|16428.83|9
1641646880000|2022-01-08 13:01:20|16548.48|16428.48|16545.06|16425.06|16548.48|16428.48|16545.06|16425.06|10
1641646890000|2022-01-08 13:01:30|16544.62|16424.62|16543.41|16423.41|16544.88|16424.88|16543.41|16423.41|9
1641646900000|2022-01-08 13:01:40|16543.48|16423.48|16538.01|16418.01|16543.48|16423.48|16538.01|16418.01|10
1641646910000|2022-01-08 13:01:50|16537.78|16417.78|16536.6|16416.6|16537.78|16417.78|16536.37|16416.37|10
1641646920000|2022-01-08 13:02:00|16537.24|16417.24|16540.57|16420.57|16540.57|16420.57|16537.24|16417.24|10
1641646930000|2022-01-08 13:02:10|16540.78|16420.78|16542.26|16422.26|16542.41|16422.41|16540.78|16420.78|10
1641646940000|2022-01-08 13:02:20|16542.48|16422.48|16544.55|16424.55|16544.55|16424.55|16542.48|16422.48|9
1641646950000|2022-01-08 13:02:30|16545.28|16425.28|16545.45|16425.45|16545.74|16425.74|16545.28|16425.28|9
1641646960000|2022-01-08 13:02:40|16545.96|16425.96|16548.38|16428.38|16548.38|16428.38|16545.93|16425.93|10
1641646970000|2022-01-08 13:02:50|16548.23|16428.23|16550.31|16430.31|16550.31|16430.31|16548.23|16428.23|10
1641646980000|2022-01-08 13:03:00|16550.55|16430.55|16552.67|16432.67|16552.67|16432.67|16550.55|16430.55|10
1641646990000|2022-01-08 13:03:10|16552.69|16432.69|16555.01|16435.01|16555.06|16435.06|16552.69|16432.69|10
1641647000000|2022-01-08 13:03:20|16555.02|16435.02|16557.21|16437.21|16557.21|16437.21|16555.02|16435.02|9
1641647010000|2022-01-08 13:03:30|16557.56|16437.56|16560.85|16440.85|16560.85|16440.85|16557.56|16437.56|10
1641647020000|2022-01-08 13:03:40|16561.38|16441.38|16561.9|16441.9|16562.13|16442.13|16560.8|16440.8|9
1641647030000|2022-01-08 13:03:50|16562.01|16442.01|16564.85|16444.85|16565.19|16445.19|16562.01|16442.01|10
1641647040000|2022-01-08 13:04:00|16564.97|16444.97|16568.2|16448.2|16568.2|16448.2|16564.97|16444.97|10
1641647050000|2022-01-08 13:04:10|16568.42|16448.42|16571.1|16451.1|16571.1|16451.1|16568.42|16448.42|10
1641647060000|2022-01-08 13:04:20|16571.2|16451.2|16571.42|16451.42|16571.42|16451.42|16571|16451|10
1641647070000|2022-01-08 13:04:30|16571.4|16451.4|16573.23|16453.23|16573.23|16453.23|16571.4|16451.4|10
1641647080000|2022-01-08 13:04:40|16573.85|16453.85|16573.96|16453.96|16574.17|16454.17|16573.26|16453.26|8
1641647090000|2022-01-08 13:04:50|16574.02|16454.02|16573.97|16453.97|16574.07|16454.07|16573.66|16453.66|10
1641647100000|2022-01-08 13:05:00|16574.29|16454.29|16574.69|16454.69|16575.06|16455.06|16574.29|16454.29|10
1641647110000|2022-01-08 13:05:10|16574.43|16454.43|16573.26|16453.26|16575.08|16455.08|16573.26|16453.26|10
1641647120000|2022-01-08 13:05:20|16573.24|16453.24|16570.85|16450.85|16573.49|16453.49|16570.85|16450.85|10
1641647130000|2022-01-08 13:05:30|16570.04|16450.04|16568.14|16448.14|16570.04|16450.04|16568.14|16448.14|10
1641647140000|2022-01-08 13:05:40|16568.07|16448.07|16567.82|16447.82|16568.09|16448.09|16567.56|16447.56|8
1641647150000|2022-01-08 13:05:50|16567.71|16447.71|16565.06|16445.06|16567.71|16447.71|16565.06|16445.06|10
1641647160000|2022-01-08 13:06:00|16564.06|16444.06|16562.3|16442.3|16564.06|16444.06|16562.2|16442.2|10
1641647170000|2022-01-08 13:06:10|16562.54|16442.54|16562.26|16442.26|16562.68|16442.68|16562.14|16442.14|9
1641647180000|2022-01-08 13:06:20|16562.85|16442.85|16566.85|16446.85|16567.48|16447.48|16562.85|16442.85|10
1641647190000|2022-01-08 13:06:30|16567|16447|16568.16|16448.16|16568.22|16448.22|16567|16447|10
1641647200000|2022-01-08 13:06:40|16568.27|16448.27|16575.96|16455.96|16575.96|16455.96|16568.27|16448.27|10
1641647210000|2022-01-08 13:06:50|16576.62|16456.62|16579.09|16459.09|16579.09|16459.09|16576.54|16456.54|10
1641647220000|2022-01-08 13:07:00|16578.99|16458.99|16579.96|16459.96|16579.96|16459.96|16578.99|16458.99|9
1641647230000|2022-01-08 13:07:10|16580.05|16460.05|16580.97|16460.97|16580.97|16460.97|16579.94|16459.94|10
1641647240000|2022-01-08 13:07:20|16581.07|16461.07|16581.81|16461.81|16582.39|16462.39|16581.07|16461.07|10
1641647250000|2022-01-08 13:07:30|16581.92|16461.92|16582.08|16462.08|16582.36|16462.36|16581.06|16461.06|10
1641647260000|2022-01-08 13:07:40|16582.18|16462.18|16580.77|16460.77|16582.28|16462.28|16580.77|16460.77|10
1641647270000|2022-01-08 13:07:50|16581.58|16461.58|16581.53|16461.53|16581.6|16461.6|16581.01|16461.01|10
1641647280000|2022-01-08 13:08:00|16581.34|16461.34|16581.54|16461.54|16581.69|16461.69|16581.26|16461.26|10
1641647290000|2022-01-08 13:08:10|16581.55|16461.55|16583.28|16463.28|16583.28|16463.28|16581.55|16461.55|10
1641647300000|2022-01-08 13:08:20|16584.02|16464.02|16584.78|16464.78|16585.51|16465.51|16584.02|16464.02|8
1641647310000|2022-01-08 13:08:30|16585.64|16465.64|16587.48|16467.48|16587.48|16467.48|16585.64|16465.64|10
1641647320000|2022-01-08 13:08:40|16587.56|16467.56|16588.84|16468.84|16589.46|16469.46|16587.56|16467.56|10
1641647330000|2022-01-08 13:08:50|16588.69|16468.69|16586.91|16466.91|16588.69|16468.69|16586.91|16466.91|10
1641647340000|2022-01-08 13:09:00|16586.76|16466.76|16586.43|16466.43|16587.23|16467.23|16586.34|16466.34|10
1641647350000|2022-01-08 13:09:10|16586.39|16466.39|16583.97|16463.97|16586.51|16466.51|16583.97|16463.97|10
1641647360000|2022-01-08 13:09:20|16582.85|16462.85|16577.67|16457.67|16582.85|16462.85|16577.67|16457.67|10
1641647370000|2022-01-08 13:09:30|16577.34|16457.34|16576.45|16456.45|16577.34|16457.34|16576.43|16456.43|10
1641647380000|2022-01-08 13:09:40|16576.26|16456.26|16573.7|16453.7|16576.38|16456.38|16573.7|16453.7|10
1641647390000|2022-01-08 13:09:50|16573.53|16453.53|16573.39|16453.39|16573.53|16453.53|16573.08|16453.08|9
1641647400000|2022-01-08 13:10:00|16573.67|16453.67|16574.06|16454.06|16574.08|16454.08|16573.67|16453.67|10
1641647410000|2022-01-08 13:10:10|16573.86|16453.86|16575.02|16455.02|16575.02|16455.02|16573.86|16453.86|10
1641647420000|2022-01-08 13:10:20|16574.68|16454.68|16575.13|16455.13|16575.61|16455.61|16574.51|16454.51|10
1641647430000|2022-01-08 13:10:30|16575.26|16455.26|16579.12|16459.12|16579.15|16459.15|16575.15|16455.15|10
1641647440000|2022-01-08 13:10:40|16579.29|16459.29|16581.32|16461.32|16581.32|16461.32|16579.29|16459.29|8
1641647450000|2022-01-08 13:10:50|16582.23|16462.23|16581.07|16461.07|16582.25|16462.25|16581.07|16461.07|9
1641647460000|2022-01-08 13:11:00|16581.24|16461.24|16581.08|16461.08|16581.45|16461.45|16581.08|16461.08|10
1641647470000|2022-01-08 13:11:10|16581|16461|16581|16461|16581.19|16461.19|16580.8|16460.8|10
1641647480000|2022-01-08 13:11:20|16581.12|16461.12|16581.75|16461.75|16581.94|16461.94|16581.01|16461.01|10
1641647490000|2022-01-08 13:11:30|16581.69|16461.69|16581.78|16461.78|16582.32|16462.32|16581.66|16461.66|10
1641647500000|2022-01-08 13:11:40|16581.72|16461.72|16582.57|16462.57|16582.57|16462.57|16581.72|16461.72|8
1641647510000|2022-01-08 13:11:50|16582.61|16462.61|16583.1|16463.1|16583.22|16463.22|16582.61|16462.61|8
1641647520000|2022-01-08 13:12:00|16583.08|16463.08|16583.4|16463.4|16583.4|16463.4|16583|16463|10
1641647530000|2022-01-08 13:12:10|16583.28|16463.28|16574.91|16454.91|16583.28|16463.28|16574.91|16454.91|9
1641647540000|2022-01-08 13:12:20|16573.94|16453.94|16570.13|16450.13|16573.94|16453.94|16570.13|16450.13|10
1641647550000|2022-01-08 13:12:30|16568.16|16448.16|16569.44|16449.44|16569.79|16449.79|16567.93|16447.93|9
1641647560000|2022-01-08 13:12:40|16568.97|16448.97|16566.55|16446.55|16568.97|16448.97|16566.55|16446.55|10
1641647570000|2022-01-08 13:12:50|16565.9|16445.9|16565.59|16445.59|16566.06|16446.06|16565.39|16445.39|10
1641647580000|2022-01-08 13:13:00|16565.66|16445.66|16566.63|16446.63|16566.87|16446.87|16565.66|16445.66|10
1641647590000|2022-01-08 13:13:10|16566.61|16446.61|16565.38|16445.38|16566.61|16446.61|16565.38|16445.38|9
1641647600000|2022-01-08 13:13:20|16565.65|16445.65|16564.08|16444.08|16565.68|16445.68|16564.08|16444.08|10
1641647610000|2022-01-08 13:13:30|16564.41|16444.41|16563.29|16443.29|16564.54|16444.54|16563.29|16443.29|10
1641647620000|2022-01-08 13:13:40|16563.25|16443.25|16561.68|16441.68|16563.25|16443.25|16561.68|16441.68|10
1641647630000|2022-01-08 13:13:50|16561.41|16441.41|16559.62|16439.62|16561.41|16441.41|16559.11|16439.11|9
1641647640000|2022-01-08 13:14:00|16559.72|16439.72|16560.75|16440.75|16560.91|16440.91|16559.72|16439.72|10
1641647650000|2022-01-08 13:14:10|16560.66|16440.66|16560.31|16440.31|16560.66|16440.66|16560.31|16440.31|9
1641647660000|2022-01-08 13:14:20|16560.38|16440.38|16560.19|16440.19|16560.38|16440.38|16560.16|16440.16|7
1641647670000|2022-01-08 13:14:30|16561.07|16441.07|16560.11|16440.11|16561.07|16441.07|16560.08|16440.08|10
1641647680000|2022-01-08 13:14:40|16560.12|16440.12|16560.51|16440.51|16560.94|16440.94|16560.12|16440.12|10
1641647690000|2022-01-08 13:14:50|16560.55|16440.55|16560.82|16440.82|16561.27|16441.27|16560.55|16440.55|9
1641647700000|2022-01-08 13:15:00|16560.83|16440.83|16563.72|16443.72|16563.72|16443.72|16560.83|16440.83|10
1641647710000|2022-01-08 13:15:10|16563.82|16443.82|16560.65|16440.65|16563.88|16443.88|16560.65|16440.65|10
1641647720000|2022-01-08 13:15:20|16560.07|16440.07|16556.94|16436.94|16560.07|16440.07|16556.94|16436.94|10
1641647730000|2022-01-08 13:15:30|16556.87|16436.87|16553.24|16433.24|16556.87|16436.87|16553.24|16433.24|10
1641647740000|2022-01-08 13:15:40|16552.64|16432.64|16549.71|16429.71|16552.64|16432.64|16549.71|16429.71|10
1641647750000|2022-01-08 13:15:50|16549.62|16429.62|16547.6|16427.6|16549.62|16429.62|16547.47|16427.47|10
1641647760000|2022-01-08 13:16:00|16547.69|16427.69|16545.71|16425.71|16547.76|16427.76|16545.71|16425.71|10
1641647770000|2022-01-08 13:16:10|16545.73|16425.73|16545.34|16425.34|16545.76|16425.76|16545.34|16425.34|10
1641647780000|2022-01-08 13:16:20|16545.35|16425.35|16543.31|16423.31|16545.44|16425.44|16543.31|16423.31|10
1641647790000|2022-01-08 13:16:30|16543.35|16423.35|16534.02|16414.02|16543.35|16423.35|16534.02|16414.02|10
1641647800000|2022-01-08 13:16:40|16533.24|16413.24|16512.79|16392.79|16533.24|16413.24|16512.79|16392.79|10
1641647810000|2022-01-08 13:16:50|16507.55|16387.55|16502.86|16382.86|16507.55|16387.55|16502.41|16382.41|10
1641647820000|2022-01-08 13:17:00|16502.54|16382.54|16496.33|16376.33|16502.54|16382.54|16496.1|16376.1|9
1641647830000|2022-01-08 13:17:10|16495.45|16375.45|16491.49|16371.49|16495.45|16375.45|16491.49|16371.49|10
1641647840000|2022-01-08 13:17:20|16493.4|16373.4|16493.81|16373.81|16494.56|16374.56|16493.34|16373.34|9
1641647850000|2022-01-08 13:17:30|16493.96|16373.96|16493.29|16373.29|16494.01|16374.01|16492.74|16372.74|10
1641647860000|2022-01-08 13:17:40|16492.97|16372.97|16493.9|16373.9|16493.9|16373.9|16492.68|16372.68|10
1641647870000|2022-01-08 13:17:50|16494.96|16374.96|16497.45|16377.45|16497.45|16377.45|16494.43|16374.43|10
1641647880000|2022-01-08 13:18:00|16497.25|16377.25|16495.76|16375.76|16497.25|16377.25|16495.76|16375.76|9
1641647890000|2022-01-08 13:18:10|16496.05|16376.05|16494.72|16374.72|16496.19|16376.19|16494.72|16374.72|10
1641647900000|2022-01-08 13:18:20|16494.65|16374.65|16495.48|16375.48|16495.69|16375.69|16494.33|16374.33|10
1641647910000|2022-01-08 13:18:30|16496.57|16376.57|16497.69|16377.69|16497.69|16377.69|16495.92|16375.92|10
1641647920000|2022-01-08 13:18:40|16498.27|16378.27|16499.39|16379.39|16499.41|16379.41|16498.27|16378.27|10
1641647930000|2022-01-08 13:18:50|16499.74|16379.74|16500.08|16380.08|16500.11|16380.11|16499.3|16379.3|8
1641647940000|2022-01-08 13:19:00|16500.24|16380.24|16503.12|16383.12|16503.12|16383.12|16500.05|16380.05|9
1641647950000|2022-01-08 13:19:10|16503.45|16383.45|16507.85|16387.85|16507.85|16387.85|16503.45|16383.45|10
1641647960000|2022-01-08 13:19:20|16507.64|16387.64|16505|16385|16507.64|16387.64|16505|16385|10
1641647970000|2022-01-08 13:19:30|16505.13|16385.13|16504.9|16384.9|16505.94|16385.94|16504.79|16384.79|9
1641647980000|2022-01-08 13:19:40|16504.85|16384.85|16506.1|16386.1|16506.1|16386.1|16504.76|16384.76|9
1641647990000|2022-01-08 13:19:50|16506.32|16386.32|16509.39|16389.39|16509.39|16389.39|16506.32|16386.32|10
1641648000000|2022-01-08 13:20:00|16509.5|16389.5|16512.58|16392.58|16512.94|16392.94|16509.5|16389.5|10
1641648010000|2022-01-08 13:20:10|16512.54|16392.54|16512.58|16392.58|16512.71|16392.71|16512.18|16392.18|9
1641648020000|2022-01-08 13:20:20|16512.83|16392.83|16511.14|16391.14|16513.22|16393.22|16511.14|16391.14|10
1641648030000|2022-01-08 13:20:30|16510.99|16390.99|16508.96|16388.96|16510.99|16390.99|16508.89|16388.89|10
1641648040000|2022-01-08 13:20:40|16508.97|16388.97|16510.4|16390.4|16510.4|16390.4|16508.67|16388.67|10
1641648050000|2022-01-08 13:20:50|16510.54|16390.54|16518.82|16398.82|16518.82|16398.82|16510.54|16390.54|10
1641648060000|2022-01-08 13:21:00|16519.27|16399.27|16523.54|16403.54|16523.54|16403.54|16519.15|16399.15|10
1641648070000|2022-01-08 13:21:10|16523.59|16403.59|16525.48|16405.48|16525.96|16405.96|16523.59|16403.59|10
1641648080000|2022-01-08 13:21:20|16525.46|16405.46|16528.09|16408.09|16528.09|16408.09|16525.22|16405.22|10
1641648090000|2022-01-08 13:21:30|16527.71|16407.71|16526.68|16406.68|16528.13|16408.13|16526.58|16406.58|10
1641648100000|2022-01-08 13:21:40|16526.79|16406.79|16526.05|16406.05|16526.79|16406.79|16524.78|16404.78|9
1641648110000|2022-01-08 13:21:50|16527.01|16407.01|16529.34|16409.34|16529.55|16409.55|16527.01|16407.01|10
1641648120000|2022-01-08 13:22:00|16529.37|16409.37|16530.56|16410.56|16531.03|16411.03|16529.37|16409.37|9
1641648130000|2022-01-08 13:22:10|16530.47|16410.47|16528.92|16408.92|16530.88|16410.88|16528.92|16408.92|10
1641648140000|2022-01-08 13:22:20|16529.06|16409.06|16530.48|16410.48|16530.48|16410.48|16529.06|16409.06|9
1641648150000|2022-01-08 13:22:30|16531.63|16411.63|16531.64|16411.64|16531.86|16411.86|16531.14|16411.14|10
1641648160000|2022-01-08 13:22:40|16531.56|16411.56|16531.14|16411.14|16531.98|16411.98|16531.14|16411.14|9
1641648170000|2022-01-08 13:22:50|16530.3|16410.3|16529.34|16409.34|16530.41|16410.41|16529.34|16409.34|10
1641648180000|2022-01-08 13:23:00|16529.52|16409.52|16529.92|16409.92|16529.99|16409.99|16529.52|16409.52|8
1641648190000|2022-01-08 13:23:10|16529.01|16409.01|16525.25|16405.25|16529.01|16409.01|16525.25|16405.25|10
1641648200000|2022-01-08 13:23:20|16524.86|16404.86|16523.6|16403.6|16524.86|16404.86|16523.42|16403.42|10
1641648210000|2022-01-08 13:23:30|16524.11|16404.11|16524.54|16404.54|16524.72|16404.72|16523.93|16403.93|10
1641648220000|2022-01-08 13:23:40|16524.88|16404.88|16523.73|16403.73|16524.88|16404.88|16523.73|16403.73|10
1641648230000|2022-01-08 13:23:50|16524.27|16404.27|16523.93|16403.93|16524.27|16404.27|16523.62|16403.62|10
1641648240000|2022-01-08 13:24:00|16524.05|16404.05|16524.58|16404.58|16524.58|16404.58|16523.68|16403.68|9
1641648250000|2022-01-08 13:24:10|16524.38|16404.38|16524.23|16404.23|16524.81|16404.81|16524.23|16404.23|9
1641648260000|2022-01-08 13:24:20|16524.2|16404.2|16523.59|16403.59|16524.6|16404.6|16523.59|16403.59|10
1641648270000|2022-01-08 13:24:30|16523.18|16403.18|16519.73|16399.73|16523.25|16403.25|16519.73|16399.73|10
1641648280000|2022-01-08 13:24:40|16519.39|16399.39|16517.92|16397.92|16519.58|16399.58|16517.92|16397.92|10
1641648290000|2022-01-08 13:24:50|16518.01|16398.01|16518.4|16398.4|16518.4|16398.4|16517.62|16397.62|10
1641648300000|2022-01-08 13:25:00|16518.6|16398.6|16517.83|16397.83|16519|16399|16517.78|16397.78|9
1641648310000|2022-01-08 13:25:10|16517.99|16397.99|16519.18|16399.18|16520.01|16400.01|16517.99|16397.99|9
1641648320000|2022-01-08 13:25:20|16519.39|16399.39|16519.87|16399.87|16519.95|16399.95|16518.94|16398.94|9
1641648330000|2022-01-08 13:25:30|16520.11|16400.11|16522.54|16402.54|16522.93|16402.93|16520.11|16400.11|10
1641648340000|2022-01-08 13:25:40|16522.66|16402.66|16526.2|16406.2|16526.2|16406.2|16522.46|16402.46|10
1641648350000|2022-01-08 13:25:50|16526.86|16406.86|16529.14|16409.14|16529.14|16409.14|16526.86|16406.86|10
1641648360000|2022-01-08 13:26:00|16529.24|16409.24|16526.07|16406.07|16529.26|16409.26|16526.07|16406.07|9
1641648370000|2022-01-08 13:26:10|16525.97|16405.97|16523.17|16403.17|16525.97|16405.97|16523.17|16403.17|10
1641648380000|2022-01-08 13:26:20|16523.2|16403.2|16520.58|16400.58|16523.2|16403.2|16520.58|16400.58|10
1641648390000|2022-01-08 13:26:30|16520.2|16400.2|16523.09|16403.09|16523.09|16403.09|16520.17|16400.17|10
1641648400000|2022-01-08 13:26:40|16522.96|16402.96|16524.68|16404.68|16524.89|16404.89|16522.96|16402.96|10
1641648410000|2022-01-08 13:26:50|16525.02|16405.02|16526.89|16406.89|16526.89|16406.89|16525.02|16405.02|9
1641648420000|2022-01-08 13:27:00|16526.35|16406.35|16528.33|16408.33|16528.33|16408.33|16526.35|16406.35|9
1641648430000|2022-01-08 13:27:10|16528.59|16408.59|16532.1|16412.1|16532.1|16412.1|16528.59|16408.59|10
1641648440000|2022-01-08 13:27:20|16532.75|16412.75|16535.84|16415.84|16535.84|16415.84|16532.75|16412.75|10
1641648450000|2022-01-08 13:27:30|16537.23|16417.23|16537.48|16417.48|16537.68|16417.68|16537.11|16417.11|9
1641648460000|2022-01-08 13:27:40|16537.49|16417.49|16537.67|16417.67|16537.67|16417.67|16536.82|16416.82|10
1641648470000|2022-01-08 13:27:50|16537.92|16417.92|16538.58|16418.58|16538.63|16418.63|16537.69|16417.69|9
1641648480000|2022-01-08 13:28:00|16538.59|16418.59|16540.26|16420.26|16540.26|16420.26|16538.5|16418.5|10
1641648490000|2022-01-08 13:28:10|16540.59|16420.59|16541.53|16421.53|16541.53|16421.53|16540.59|16420.59|9
1641648500000|2022-01-08 13:28:20|16541.45|16421.45|16541.5|16421.5|16541.64|16421.64|16541.43|16421.43|9
1641648510000|2022-01-08 13:28:30|16541.58|16421.58|16541.89|16421.89|16541.89|16421.89|16541.58|16421.58|7
1641648520000|2022-01-08 13:28:40|16541.91|16421.91|16542.85|16422.85|16543.06|16423.06|16541.91|16421.91|9
1641648530000|2022-01-08 13:28:50|16543.73|16423.73|16547.1|16427.1|16547.1|16427.1|16543.73|16423.73|10
1641648540000|2022-01-08 13:29:00|16547.42|16427.42|16551.38|16431.38|16551.71|16431.71|16547.42|16427.42|10
1641648550000|2022-01-08 13:29:10|16551.42|16431.42|16553.01|16433.01|16553.09|16433.09|16551.42|16431.42|10
1641648560000|2022-01-08 13:29:20|16552.91|16432.91|16555.62|16435.62|16555.62|16435.62|16552.91|16432.91|10
1641648570000|2022-01-08 13:29:30|16555.8|16435.8|16560.08|16440.08|16560.08|16440.08|16555.5|16435.5|10
1641648580000|2022-01-08 13:29:40|16560.47|16440.47|16559.25|16439.25|16560.77|16440.77|16558.83|16438.83|10
1641648590000|2022-01-08 13:29:50|16559.11|16439.11|16559.26|16439.26|16559.87|16439.87|16559.05|16439.05|9
1641648600000|2022-01-08 13:30:00|16559.4|16439.4|16561.21|16441.21|16561.21|16441.21|16559.26|16439.26|10
1641648610000|2022-01-08 13:30:10|16564.4|16444.4|16572.84|16452.84|16572.84|16452.84|16564.4|16444.4|10
1641648620000|2022-01-08 13:30:20|16572.91|16452.91|16575.16|16455.16|16575.3|16455.3|16572.91|16452.91|10
1641648630000|2022-01-08 13:30:30|16575.26|16455.26|16578.91|16458.91|16579.77|16459.77|16575.26|16455.26|10
1641648640000|2022-01-08 13:30:40|16578.38|16458.38|16578.67|16458.67|16578.71|16458.71|16578.36|16458.36|10
1641648650000|2022-01-08 13:30:50|16578.45|16458.45|16577.47|16457.47|16578.8|16458.8|16577.47|16457.47|10
1641648660000|2022-01-08 13:31:00|16577.29|16457.29|16575.12|16455.12|16577.29|16457.29|16575.12|16455.12|9
1641648670000|2022-01-08 13:31:10|16575.26|16455.26|16573.82|16453.82|16575.26|16455.26|16573.82|16453.82|10
1641648680000|2022-01-08 13:31:20|16573.94|16453.94|16571.48|16451.48|16573.94|16453.94|16571.48|16451.48|10
1641648690000|2022-01-08 13:31:30|16571.77|16451.77|16572.04|16452.04|16572.04|16452.04|16571.23|16451.23|9
1641648700000|2022-01-08 13:31:40|16571.83|16451.83|16570.9|16450.9|16571.83|16451.83|16570.42|16450.42|10
1641648710000|2022-01-08 13:31:50|16570.89|16450.89|16569.81|16449.81|16570.89|16450.89|16569.72|16449.72|10
1641648720000|2022-01-08 13:32:00|16570.05|16450.05|16567.78|16447.78|16570.05|16450.05|16567.78|16447.78|10
1641648730000|2022-01-08 13:32:10|16567.68|16447.68|16565.85|16445.85|16567.68|16447.68|16565.85|16445.85|10
1641648740000|2022-01-08 13:32:20|16565.63|16445.63|16564.89|16444.89|16565.68|16445.68|16564.89|16444.89|10
1641648750000|2022-01-08 13:32:30|16564.97|16444.97|16562.35|16442.35|16565.49|16445.49|16562.35|16442.35|10
1641648760000|2022-01-08 13:32:40|16562.49|16442.49|16561.06|16441.06|16562.54|16442.54|16561.06|16441.06|9
1641648770000|2022-01-08 13:32:50|16560.98|16440.98|16559.83|16439.83|16560.98|16440.98|16559.62|16439.62|10
1641648780000|2022-01-08 13:33:00|16560.01|16440.01|16561.07|16441.07|16561.07|16441.07|16559.92|16439.92|10
1641648790000|2022-01-08 13:33:10|16561.3|16441.3|16561.16|16441.16|16562.11|16442.11|16561.16|16441.16|10
1641648800000|2022-01-08 13:33:20|16561.26|16441.26|16559.88|16439.88|16561.31|16441.31|16559.88|16439.88|10
1641648810000|2022-01-08 13:33:30|16559.8|16439.8|16560.56|16440.56|16560.96|16440.96|16559.77|16439.77|10
1641648820000|2022-01-08 13:33:40|16560.47|16440.47|16559.7|16439.7|16560.47|16440.47|16559.7|16439.7|10
1641648830000|2022-01-08 13:33:50|16559.2|16439.2|16560.73|16440.73|16560.73|16440.73|16558.98|16438.98|9
1641648840000|2022-01-08 13:34:00|16560.51|16440.51|16559.5|16439.5|16561.19|16441.19|16559.44|16439.44|10
1641648850000|2022-01-08 13:34:10|16559.49|16439.49|16558.61|16438.61|16559.49|16439.49|16558.61|16438.61|10
1641648860000|2022-01-08 13:34:20|16559.05|16439.05|16557.79|16437.79|16559.6|16439.6|16557.79|16437.79|10
1641648870000|2022-01-08 13:34:30|16556.5|16436.5|16555.24|16435.24|16556.81|16436.81|16555.24|16435.24|9
1641648880000|2022-01-08 13:34:40|16553.51|16433.51|16550.08|16430.08|16553.57|16433.57|16550.08|16430.08|10
1641648890000|2022-01-08 13:34:50|16550.27|16430.27|16546.22|16426.22|16550.27|16430.27|16546.22|16426.22|9
1641648900000|2022-01-08 13:35:00|16545.79|16425.79|16543.95|16423.95|16545.79|16425.79|16543.95|16423.95|10
1641648910000|2022-01-08 13:35:10|16543.13|16423.13|16549.34|16429.34|16549.34|16429.34|16543.13|16423.13|10
1641648920000|2022-01-08 13:35:20|16549.47|16429.47|16554.85|16434.85|16554.85|16434.85|16549.47|16429.47|10
1641648930000|2022-01-08 13:35:30|16554.97|16434.97|16556.02|16436.02|16556.51|16436.51|16554.97|16434.97|10
1641648940000|2022-01-08 13:35:40|16556.32|16436.32|16558.95|16438.95|16558.95|16438.95|16556.32|16436.32|10
1641648950000|2022-01-08 13:35:50|16558.98|16438.98|16561.56|16441.56|16561.56|16441.56|16558.98|16438.98|10
1641648960000|2022-01-08 13:36:00|16561.7|16441.7|16562.12|16442.12|16562.28|16442.28|16561.65|16441.65|10
1641648970000|2022-01-08 13:36:10|16562.34|16442.34|16563.12|16443.12|16563.55|16443.55|16562.01|16442.01|10
1641648980000|2022-01-08 13:36:20|16563.24|16443.24|16566.28|16446.28|16566.28|16446.28|16563.24|16443.24|9
1641648990000|2022-01-08 13:36:30|16565.92|16445.92|16566.38|16446.38|16566.54|16446.54|16565.92|16445.92|9
1641649000000|2022-01-08 13:36:40|16566.34|16446.34|16567.47|16447.47|16567.47|16447.47|16566.34|16446.34|9
1641649010000|2022-01-08 13:36:50|16567.48|16447.48|16568.46|16448.46|16568.46|16448.46|16567.48|16447.48|10
1641649020000|2022-01-08 13:37:00|16568.52|16448.52|16571.39|16451.39|16571.44|16451.44|16568.52|16448.52|10
1641649030000|2022-01-08 13:37:10|16572.04|16452.04|16573.08|16453.08|16573.08|16453.08|16571.89|16451.89|9
1641649040000|2022-01-08 13:37:20|16573.17|16453.17|16573.1|16453.1|16573.86|16453.86|16572.6|16452.6|8
1641649050000|2022-01-08 13:37:30|16572.75|16452.75|16573.5|16453.5|16573.52|16453.52|16572.66|16452.66|8
1641649060000|2022-01-08 13:37:40|16573.44|16453.44|16570.96|16450.96|16573.44|16453.44|16570.34|16450.34|10
1641649070000|2022-01-08 13:37:50|16570.42|16450.42|16569.06|16449.06|16570.42|16450.42|16568.27|16448.27|10
1641649080000|2022-01-08 13:38:00|16569.13|16449.13|16569.87|16449.87|16570.05|16450.05|16569.08|16449.08|9
1641649090000|2022-01-08 13:38:10|16569.71|16449.71|16569.65|16449.65|16569.71|16449.71|16568.43|16448.43|10
1641649100000|2022-01-08 13:38:20|16569.95|16449.95|16569.94|16449.94|16570.04|16450.04|16569.58|16449.58|10
1641649110000|2022-01-08 13:38:30|16569.6|16449.6|16567.47|16447.47|16569.79|16449.79|16567.47|16447.47|8
1641649120000|2022-01-08 13:38:40|16567.46|16447.46|16565.09|16445.09|16567.46|16447.46|16565.09|16445.09|10
1641649130000|2022-01-08 13:38:50|16565.28|16445.28|16563.78|16443.78|16565.28|16445.28|16562.49|16442.49|10
1641649140000|2022-01-08 13:39:00|16563.67|16443.67|16563.93|16443.93|16563.93|16443.93|16563.46|16443.46|9
1641649150000|2022-01-08 13:39:10|16563.85|16443.85|16564.65|16444.65|16565.02|16445.02|16563.85|16443.85|10
1641649160000|2022-01-08 13:39:20|16564.69|16444.69|16564.76|16444.76|16565.11|16445.11|16564.08|16444.08|10
1641649170000|2022-01-08 13:39:30|16564.88|16444.88|16563.3|16443.3|16564.89|16444.89|16563.3|16443.3|9
1641649180000|2022-01-08 13:39:40|16563.42|16443.42|16560.56|16440.56|16563.42|16443.42|16560.56|16440.56|10
1641649190000|2022-01-08 13:39:50|16560.63|16440.63|16560.93|16440.93|16560.96|16440.96|16560.43|16440.43|9
1641649200000|2022-01-08 13:40:00|16561.1|16441.1|16559.72|16439.72|16561.16|16441.16|16559.52|16439.52|10
1641649210000|2022-01-08 13:40:10|16560.02|16440.02|16559.77|16439.77|16560.56|16440.56|16558.77|16438.77|10
1641649220000|2022-01-08 13:40:20|16559.58|16439.58|16561.11|16441.11|16561.24|16441.24|16559.58|16439.58|10
1641649230000|2022-01-08 13:40:30|16561.13|16441.13|16559|16439|16561.18|16441.18|16559|16439|10
1641649240000|2022-01-08 13:40:40|16558.89|16438.89|16559.4|16439.4|16560.11|16440.11|16558.45|16438.45|10
1641649250000|2022-01-08 13:40:50|16559.59|16439.59|16561.64|16441.64|16561.64|16441.64|16559.59|16439.59|9
1641649260000|2022-01-08 13:41:00|16562.04|16442.04|16564.82|16444.82|16564.82|16444.82|16561.91|16441.91|9
1641649270000|2022-01-08 13:41:10|16565.44|16445.44|16567.38|16447.38|16567.38|16447.38|16565.44|16445.44|9
1641649280000|2022-01-08 13:41:20|16567.48|16447.48|16569.01|16449.01|16569.72|16449.72|16567.48|16447.48|9
1641649290000|2022-01-08 13:41:30|16569.27|16449.27|16569.04|16449.04|16569.46|16449.46|16568.45|16448.45|10
1641649300000|2022-01-08 13:41:40|16568.7|16448.7|16569.24|16449.24|16569.3|16449.3|16568.7|16448.7|9
1641649310000|2022-01-08 13:41:50|16569.35|16449.35|16570.67|16450.67|16570.67|16450.67|16569.35|16449.35|10
1641649320000|2022-01-08 13:42:00|16571|16451|16570.75|16450.75|16571|16451|16570.34|16450.34|10
1641649330000|2022-01-08 13:42:10|16571.02|16451.02|16574.41|16454.41|16574.41|16454.41|16571.02|16451.02|10
1641649340000|2022-01-08 13:42:20|16574.66|16454.66|16580.62|16460.62|16580.62|16460.62|16574.66|16454.66|10
1641649350000|2022-01-08 13:42:30|16580.99|16460.99|16580.88|16460.88|16582.01|16462.01|16580.88|16460.88|10
1641649360000|2022-01-08 13:42:40|16581.06|16461.06|16578.66|16458.66|16581.06|16461.06|16578.61|16458.61|9
1641649370000|2022-01-08 13:42:50|16578.59|16458.59|16578.63|16458.63|16578.99|16458.99|16578.59|16458.59|10
1641649380000|2022-01-08 13:43:00|16578.68|16458.68|16579.19|16459.19|16579.38|16459.38|16578.68|16458.68|10
1641649390000|2022-01-08 13:43:10|16579.54|16459.54|16579.28|16459.28|16579.63|16459.63|16579.28|16459.28|9
1641649400000|2022-01-08 13:43:20|16578.91|16458.91|16576.93|16456.93|16578.91|16458.91|16576.93|16456.93|10
1641649410000|2022-01-08 13:43:30|16577.05|16457.05|16575.34|16455.34|16577.05|16457.05|16574.85|16454.85|10
1641649420000|2022-01-08 13:43:40|16575.16|16455.16|16575.25|16455.25|16575.7|16455.7|16574.98|16454.98|9
1641649430000|2022-01-08 13:43:50|16575.06|16455.06|16574.94|16454.94|16575.21|16455.21|16574.9|16454.9|8
1641649440000|2022-01-08 13:44:00|16575.03|16455.03|16574.88|16454.88|16575.03|16455.03|16574.75|16454.75|10
1641649450000|2022-01-08 13:44:10|16574.79|16454.79|16573.01|16453.01|16574.84|16454.84|16573.01|16453.01|10
1641649460000|2022-01-08 13:44:20|16572.44|16452.44|16569.96|16449.96|16572.44|16452.44|16569.88|16449.88|10
1641649470000|2022-01-08 13:44:30|16570.2|16450.2|16571.92|16451.92|16571.92|16451.92|16570.2|16450.2|10
1641649480000|2022-01-08 13:44:40|16572.06|16452.06|16574.22|16454.22|16574.25|16454.25|16572.06|16452.06|9
1641649490000|2022-01-08 13:44:50|16574.59|16454.59|16577.69|16457.69|16577.69|16457.69|16574.59|16454.59|10
1641649500000|2022-01-08 13:45:00|16578.5|16458.5|16578.45|16458.45|16578.73|16458.73|16578.03|16458.03|10
1641649510000|2022-01-08 13:45:10|16578.94|16458.94|16586.91|16466.91|16586.91|16466.91|16578.88|16458.88|9
1641649520000|2022-01-08 13:45:20|16590.97|16470.97|16600.3|16480.3|16600.48|16480.48|16590.97|16470.97|10
1641649530000|2022-01-08 13:45:30|16600.97|16480.97|16603.2|16483.2|16603.2|16483.2|16600.78|16480.78|10
1641649540000|2022-01-08 13:45:40|16602.85|16482.85|16602.06|16482.06|16602.85|16482.85|16600.95|16480.95|10
1641649550000|2022-01-08 13:45:50|16602.4|16482.4|16602.69|16482.69|16603.12|16483.12|16602.4|16482.4|10
1641649560000|2022-01-08 13:46:00|16602.56|16482.56|16602.47|16482.47|16602.56|16482.56|16600.93|16480.93|10
1641649570000|2022-01-08 13:46:10|16602.91|16482.91|16603.46|16483.46|16603.65|16483.65|16602.91|16482.91|10
1641649580000|2022-01-08 13:46:20|16603.69|16483.69|16602.17|16482.17|16603.69|16483.69|16602.17|16482.17|9
1641649590000|2022-01-08 13:46:30|16601.89|16481.89|16602.8|16482.8|16603.2|16483.2|16601.83|16481.83|10
1641649600000|2022-01-08 13:46:40|16602.52|16482.52|16602.26|16482.26|16602.52|16482.52|16601.63|16481.63|9
1641649610000|2022-01-08 13:46:50|16602.27|16482.27|16603.01|16483.01|16603.53|16483.53|16601.83|16481.83|10
1641649620000|2022-01-08 13:47:00|16602.94|16482.94|16605.28|16485.28|16605.28|16485.28|16602.94|16482.94|10
1641649630000|2022-01-08 13:47:10|16605.49|16485.49|16605.78|16485.78|16606.36|16486.36|16605.49|16485.49|10
1641649640000|2022-01-08 13:47:20|16606.06|16486.06|16607.33|16487.33|16607.33|16487.33|16605.87|16485.87|10
1641649650000|2022-01-08 13:47:30|16607.25|16487.25|16605.16|16485.16|16607.25|16487.25|16605.16|16485.16|9
1641649660000|2022-01-08 13:47:40|16604.9|16484.9|16601.98|16481.98|16604.9|16484.9|16601.78|16481.78|10
1641649670000|2022-01-08 13:47:50|16602.1|16482.1|16604.37|16484.37|16604.37|16484.37|16602.1|16482.1|10
1641649680000|2022-01-08 13:48:00|16604.78|16484.78|16605.41|16485.41|16605.62|16485.62|16604.78|16484.78|10
1641649690000|2022-01-08 13:48:10|16605.28|16485.28|16604.48|16484.48|16605.28|16485.28|16604.18|16484.18|9
1641649700000|2022-01-08 13:48:20|16604.65|16484.65|16605.29|16485.29|16605.5|16485.5|16604.6|16484.6|10
1641649710000|2022-01-08 13:48:30|16605.19|16485.19|16605.31|16485.31|16605.66|16485.66|16605.05|16485.05|10
1641649720000|2022-01-08 13:48:40|16605.28|16485.28|16605.46|16485.46|16605.61|16485.61|16605.11|16485.11|10
1641649730000|2022-01-08 13:48:50|16605.45|16485.45|16607.28|16487.28|16607.28|16487.28|16605.33|16485.33|10
1641649740000|2022-01-08 13:49:00|16606.74|16486.74|16607.25|16487.25|16607.79|16487.79|16606.74|16486.74|10
1641649750000|2022-01-08 13:49:10|16607.22|16487.22|16607.48|16487.48|16607.75|16487.75|16607.22|16487.22|10
1641649760000|2022-01-08 13:49:20|16606.81|16486.81|16605.23|16485.23|16606.9|16486.9|16605.23|16485.23|9
1641649770000|2022-01-08 13:49:30|16605.43|16485.43|16605.17|16485.17|16605.95|16485.95|16605.17|16485.17|10
1641649780000|2022-01-08 13:49:40|16605.16|16485.16|16605.24|16485.24|16605.38|16485.38|16604.91|16484.91|10
1641649790000|2022-01-08 13:49:50|16604.56|16484.56|16603.84|16483.84|16604.56|16484.56|16603.76|16483.76|10
1641649800000|2022-01-08 13:50:00|16603.73|16483.73|16603.12|16483.12|16603.73|16483.73|16603.04|16483.04|9
1641649810000|2022-01-08 13:50:10|16603.31|16483.31|16605.1|16485.1|16605.18|16485.18|16603.1|16483.1|8
1641649820000|2022-01-08 13:50:20|16605.43|16485.43|16606.18|16486.18|16606.18|16486.18|16605.43|16485.43|9
1641649830000|2022-01-08 13:50:30|16605.97|16485.97|16609.04|16489.04|16609.04|16489.04|16605.97|16485.97|9
1641649840000|2022-01-08 13:50:40|16609.82|16489.82|16610.6|16490.6|16610.6|16490.6|16609.82|16489.82|9
1641649850000|2022-01-08 13:50:50|16610.68|16490.68|16610.76|16490.76|16610.83|16490.83|16610.59|16490.59|9
1641649860000|2022-01-08 13:51:00|16610.51|16490.51|16611.02|16491.02|16611.67|16491.67|16610.51|16490.51|10
1641649870000|2022-01-08 13:51:10|16611.08|16491.08|16612.18|16492.18|16612.18|16492.18|16610.42|16490.42|10
1641649880000|2022-01-08 13:51:20|16612.29|16492.29|16612.66|16492.66|16612.72|16492.72|16612.05|16492.05|9
1641649890000|2022-01-08 13:51:30|16612.45|16492.45|16611.65|16491.65|16612.94|16492.94|16611.65|16491.65|9
1641649900000|2022-01-08 13:51:40|16610.77|16490.77|16609.9|16489.9|16610.77|16490.77|16609.68|16489.68|10
1641649910000|2022-01-08 13:51:50|16609.87|16489.87|16608.35|16488.35|16609.87|16489.87|16608.34|16488.34|9
1641649920000|2022-01-08 13:52:00|16608.36|16488.36|16609.21|16489.21|16609.26|16489.26|16608.36|16488.36|10
1641649930000|2022-01-08 13:52:10|16609.19|16489.19|16607.06|16487.06|16609.19|16489.19|16607.06|16487.06|10
1641649940000|2022-01-08 13:52:20|16605.96|16485.96|16603.14|16483.14|16605.96|16485.96|16603.14|16483.14|10
1641649950000|2022-01-08 13:52:30|16601.84|16481.84|16597.58|16477.58|16601.84|16481.84|16597.58|16477.58|10
1641649960000|2022-01-08 13:52:40|16597.3|16477.3|16596.13|16476.13|16597.31|16477.31|16595.43|16475.43|10
1641649970000|2022-01-08 13:52:50|16596.2|16476.2|16595.89|16475.89|16596.2|16476.2|16595.2|16475.2|10
1641649980000|2022-01-08 13:53:00|16595.92|16475.92|16593.9|16473.9|16595.92|16475.92|16593.9|16473.9|10
1641649990000|2022-01-08 13:53:10|16593.54|16473.54|16592.26|16472.26|16593.54|16473.54|16591.72|16471.72|10
1641650000000|2022-01-08 13:53:20|16592.61|16472.61|16595.06|16475.06|16595.06|16475.06|16592.61|16472.61|10
1641650010000|2022-01-08 13:53:30|16594.54|16474.54|16594.73|16474.73|16594.73|16474.73|16594.46|16474.46|9
1641650020000|2022-01-08 13:53:40|16594.67|16474.67|16595.22|16475.22|16595.25|16475.25|16594.59|16474.59|9
1641650030000|2022-01-08 13:53:50|16595.21|16475.21|16597.18|16477.18|16597.18|16477.18|16595.21|16475.21|9
1641650040000|2022-01-08 13:54:00|16597.43|16477.43|16598.78|16478.78|16599.68|16479.68|16597.43|16477.43|10
1641650050000|2022-01-08 13:54:10|16598.62|16478.62|16595.71|16475.71|16598.62|16478.62|16595.55|16475.55|10
1641650060000|2022-01-08 13:54:20|16595.07|16475.07|16594.24|16474.24|16595.21|16475.21|16593.79|16473.79|10
1641650070000|2022-01-08 13:54:30|16593.99|16473.99|16593.97|16473.97|16594.35|16474.35|16593.97|16473.97|8
1641650080000|2022-01-08 13:54:40|16593.35|16473.35|16593.5|16473.5|16593.59|16473.59|16592.88|16472.88|9
1641650090000|2022-01-08 13:54:50|16593.25|16473.25|16591.2|16471.2|16593.25|16473.25|16591.2|16471.2|9
1641650100000|2022-01-08 13:55:00|16591.07|16471.07|16584.39|16464.39|16591.07|16471.07|16584.39|16464.39|10
1641650110000|2022-01-08 13:55:10|16583.85|16463.85|16582.22|16462.22|16583.85|16463.85|16581.7|16461.7|10
1641650120000|2022-01-08 13:55:20|16582.34|16462.34|16582.44|16462.44|16583.19|16463.19|16582.32|16462.32|9
1641650130000|2022-01-08 13:55:30|16582.72|16462.72|16580.6|16460.6|16582.72|16462.72|16580.6|16460.6|10
1641650140000|2022-01-08 13:55:40|16580.7|16460.7|16578.23|16458.23|16580.7|16460.7|16578.23|16458.23|10
1641650150000|2022-01-08 13:55:50|16577.89|16457.89|16578.58|16458.58|16578.58|16458.58|16577.89|16457.89|8
1641650160000|2022-01-08 13:56:00|16578.52|16458.52|16578.07|16458.07|16578.54|16458.54|16577.48|16457.48|10
1641650170000|2022-01-08 13:56:10|16577.79|16457.79|16573.22|16453.22|16577.79|16457.79|16573.22|16453.22|10
1641650180000|2022-01-08 13:56:20|16573.15|16453.15|16569.77|16449.77|16573.15|16453.15|16569.77|16449.77|10
1641650190000|2022-01-08 13:56:30|16569.38|16449.38|16563.37|16443.37|16569.38|16449.38|16563.37|16443.37|10
1641650200000|2022-01-08 13:56:40|16562.35|16442.35|16562.36|16442.36|16562.54|16442.54|16561.01|16441.01|10
1641650210000|2022-01-08 13:56:50|16561.17|16441.17|16561.99|16441.99|16562.11|16442.11|16561.02|16441.02|10
1641650220000|2022-01-08 13:57:00|16561.7|16441.7|16564.08|16444.08|16564.08|16444.08|16561.7|16441.7|10
1641650230000|2022-01-08 13:57:10|16564.53|16444.53|16564.74|16444.74|16565.23|16445.23|16564.53|16444.53|10
1641650240000|2022-01-08 13:57:20|16564.91|16444.91|16565.06|16445.06|16565.27|16445.27|16564.56|16444.56|10
1641650250000|2022-01-08 13:57:30|16565.21|16445.21|16564.52|16444.52|16565.29|16445.29|16564.52|16444.52|10
1641650260000|2022-01-08 13:57:40|16563.39|16443.39|16559.51|16439.51|16563.39|16443.39|16559.44|16439.44|10
1641650270000|2022-01-08 13:57:50|16559.48|16439.48|16557.13|16437.13|16559.48|16439.48|16557.13|16437.13|10
1641650280000|2022-01-08 13:58:00|16556.02|16436.02|16552.53|16432.53|16556.25|16436.25|16552.24|16432.24|10
1641650290000|2022-01-08 13:58:10|16552.51|16432.51|16554.39|16434.39|16554.39|16434.39|16552.18|16432.18|10
1641650300000|2022-01-08 13:58:20|16554.88|16434.88|16556.54|16436.54|16556.78|16436.78|16554.78|16434.78|10
1641650310000|2022-01-08 13:58:30|16558.05|16438.05|16559.1|16439.1|16559.14|16439.14|16557.57|16437.57|9
1641650320000|2022-01-08 13:58:40|16559.09|16439.09|16560.24|16440.24|16560.24|16440.24|16559.09|16439.09|10
1641650330000|2022-01-08 13:58:50|16560.37|16440.37|16561.19|16441.19|16561.43|16441.43|16560.28|16440.28|10
1641650340000|2022-01-08 13:59:00|16561.54|16441.54|16562.36|16442.36|16562.36|16442.36|16561.54|16441.54|10
1641650350000|2022-01-08 13:59:10|16562.45|16442.45|16563.97|16443.97|16563.97|16443.97|16562.45|16442.45|10
1641650360000|2022-01-08 13:59:20|16563.86|16443.86|16563.7|16443.7|16564.51|16444.51|16563.68|16443.68|10
1641650370000|2022-01-08 13:59:30|16563.62|16443.62|16562.96|16442.96|16563.62|16443.62|16562.69|16442.69|10
1641650380000|2022-01-08 13:59:40|16563.24|16443.24|16564.48|16444.48|16564.48|16444.48|16563.24|16443.24|9
1641650390000|2022-01-08 13:59:50|16563.96|16443.96|16564.66|16444.66|16564.68|16444.68|16563.96|16443.96|9
1641650400000|2022-01-08 14:00:00|16564.74|16444.74|16567.59|16447.59|16567.59|16447.59|16564.48|16444.48|10
1641650410000|2022-01-08 14:00:10|16567.65|16447.65|16568.03|16448.03|16568.25|16448.25|16567.65|16447.65|9
1641650420000|2022-01-08 14:00:20|16568.07|16448.07|16569.09|16449.09|16569.09|16449.09|16568.07|16448.07|10
1641650430000|2022-01-08 14:00:30|16568.9|16448.9|16567|16447|16568.95|16448.95|16567|16447|10
1641650440000|2022-01-08 14:00:40|16566.75|16446.75|16564.92|16444.92|16566.75|16446.75|16564.92|16444.92|10
1641650450000|2022-01-08 14:00:50|16564.88|16444.88|16565.06|16445.06|16565.38|16445.38|16564.87|16444.87|10
1641650460000|2022-01-08 14:01:00|16565.47|16445.47|16562.67|16442.67|16565.47|16445.47|16562.67|16442.67|9
1641650470000|2022-01-08 14:01:10|16562.56|16442.56|16561.79|16441.79|16562.56|16442.56|16561.79|16441.79|9
1641650480000|2022-01-08 14:01:20|16561.76|16441.76|16560.94|16440.94|16561.76|16441.76|16560.93|16440.93|10
1641650490000|2022-01-08 14:01:30|16561.05|16441.05|16561.58|16441.58|16561.58|16441.58|16560.98|16440.98|8
1641650500000|2022-01-08 14:01:40|16561.29|16441.29|16561.97|16441.97|16562.16|16442.16|16561.29|16441.29|9
1641650510000|2022-01-08 14:01:50|16562.11|16442.11|16562.06|16442.06|16562.24|16442.24|16561.88|16441.88|9
1641650520000|2022-01-08 14:02:00|16562.08|16442.08|16561.9|16441.9|16562.28|16442.28|16561.38|16441.38|9
1641650530000|2022-01-08 14:02:10|16562.23|16442.23|16562.1|16442.1|16563.46|16443.46|16562.1|16442.1|10
1641650540000|2022-01-08 14:02:20|16561.79|16441.79|16562.32|16442.32|16562.51|16442.51|16561.34|16441.34|9
1641650550000|2022-01-08 14:02:30|16562.23|16442.23|16560.67|16440.67|16562.45|16442.45|16560.67|16440.67|9
1641650560000|2022-01-08 14:02:40|16561.61|16441.61|16562.06|16442.06|16562.73|16442.73|16561.61|16441.61|10
1641650570000|2022-01-08 14:02:50|16562.24|16442.24|16564.05|16444.05|16564.05|16444.05|16562.24|16442.24|9
1641650580000|2022-01-08 14:03:00|16563.93|16443.93|16565|16445|16565|16445|16563.93|16443.93|9
1641650590000|2022-01-08 14:03:10|16564.82|16444.82|16566.11|16446.11|16566.11|16446.11|16564.81|16444.81|9
1641650600000|2022-01-08 14:03:20|16566.91|16446.91|16570.85|16450.85|16570.85|16450.85|16566.91|16446.91|10
1641650610000|2022-01-08 14:03:30|16570.9|16450.9|16574.3|16454.3|16574.3|16454.3|16570.44|16450.44|10
1641650620000|2022-01-08 14:03:40|16574.36|16454.36|16576.18|16456.18|16576.18|16456.18|16574.36|16454.36|10
1641650630000|2022-01-08 14:03:50|16577.14|16457.14|16576.59|16456.59|16578.06|16458.06|16576.53|16456.53|8
1641650640000|2022-01-08 14:04:00|16576.71|16456.71|16576.96|16456.96|16576.96|16456.96|16576.28|16456.28|9
1641650650000|2022-01-08 14:04:10|16577.62|16457.62|16579.27|16459.27|16579.38|16459.38|16577.36|16457.36|10
1641650660000|2022-01-08 14:04:20|16579.17|16459.17|16579.72|16459.72|16580.75|16460.75|16578.98|16458.98|10
1641650670000|2022-01-08 14:04:30|16580.5|16460.5|16580.94|16460.94|16580.94|16460.94|16580.39|16460.39|9
1641650680000|2022-01-08 14:04:40|16581|16461|16581.95|16461.95|16581.95|16461.95|16581|16461|10
1641650690000|2022-01-08 14:04:50|16582.12|16462.12|16583.26|16463.26|16583.26|16463.26|16581.95|16461.95|10
1641650700000|2022-01-08 14:05:00|16583.49|16463.49|16585.45|16465.45|16585.55|16465.55|16583.49|16463.49|10
1641650710000|2022-01-08 14:05:10|16585.42|16465.42|16584.1|16464.1|16585.49|16465.49|16584.1|16464.1|10
1641650720000|2022-01-08 14:05:20|16582.96|16462.96|16577.25|16457.25|16582.96|16462.96|16577.25|16457.25|10
1641650730000|2022-01-08 14:05:30|16576.26|16456.26|16571.55|16451.55|16576.26|16456.26|16571.51|16451.51|10
1641650740000|2022-01-08 14:05:40|16571.26|16451.26|16570|16450|16571.26|16451.26|16569.85|16449.85|10
1641650750000|2022-01-08 14:05:50|16569.88|16449.88|16567.99|16447.99|16569.88|16449.88|16567.99|16447.99|9
1641650760000|2022-01-08 14:06:00|16567.76|16447.76|16564.49|16444.49|16567.76|16447.76|16564.49|16444.49|10
1641650770000|2022-01-08 14:06:10|16564.19|16444.19|16563.12|16443.12|16564.19|16444.19|16563.12|16443.12|8
1641650780000|2022-01-08 14:06:20|16563.18|16443.18|16564.91|16444.91|16564.91|16444.91|16563.18|16443.18|9
1641650790000|2022-01-08 14:06:30|16565.05|16445.05|16566.64|16446.64|16566.64|16446.64|16565|16445|9
1641650800000|2022-01-08 14:06:40|16567.13|16447.13|16568.32|16448.32|16568.75|16448.75|16567.13|16447.13|9
1641650810000|2022-01-08 14:06:50|16568.14|16448.14|16568.69|16448.69|16568.69|16448.69|16567.76|16447.76|8
1641650820000|2022-01-08 14:07:00|16568.81|16448.81|16570.57|16450.57|16570.57|16450.57|16568.8|16448.8|9
1641650830000|2022-01-08 14:07:10|16570.55|16450.55|16570.97|16450.97|16571.26|16451.26|16570.32|16450.32|10
1641650840000|2022-01-08 14:07:20|16570.81|16450.81|16572.07|16452.07|16572.07|16452.07|16570.81|16450.81|10
1641650850000|2022-01-08 14:07:30|16573.03|16453.03|16573.95|16453.95|16574|16454|16573.03|16453.03|8
1641650860000|2022-01-08 14:07:40|16574.53|16454.53|16577.22|16457.22|16577.22|16457.22|16574.53|16454.53|10
1641650870000|2022-01-08 14:07:50|16577.7|16457.7|16578.99|16458.99|16578.99|16458.99|16577.7|16457.7|8
1641650880000|2022-01-08 14:08:00|16578.96|16458.96|16579.32|16459.32|16579.32|16459.32|16578.73|16458.73|8
1641650890000|2022-01-08 14:08:10|16580.29|16460.29|16580.59|16460.59|16581.41|16461.41|16580.13|16460.13|10
1641650900000|2022-01-08 14:08:20|16579.59|16459.59|16578.87|16458.87|16579.71|16459.71|16578.74|16458.74|9
1641650910000|2022-01-08 14:08:30|16578.7|16458.7|16578.94|16458.94|16579|16459|16578.32|16458.32|10
1641650920000|2022-01-08 14:08:40|16578.66|16458.66|16578.44|16458.44|16578.66|16458.66|16578.44|16458.44|9
1641650930000|2022-01-08 14:08:50|16578.56|16458.56|16579.26|16459.26|16579.26|16459.26|16578.29|16458.29|9
1641650940000|2022-01-08 14:09:00|16579|16459|16579.52|16459.52|16579.64|16459.64|16579|16459|10
1641650950000|2022-01-08 14:09:10|16579.72|16459.72|16581.9|16461.9|16582.09|16462.09|16579.72|16459.72|9
1641650960000|2022-01-08 14:09:20|16581.83|16461.83|16584.01|16464.01|16584.01|16464.01|16581.75|16461.75|10
1641650970000|2022-01-08 14:09:30|16584.05|16464.05|16584.81|16464.81|16585.32|16465.32|16584.05|16464.05|10
1641650980000|2022-01-08 14:09:40|16585.18|16465.18|16585.01|16465.01|16585.99|16465.99|16584.8|16464.8|10
1641650990000|2022-01-08 14:09:50|16584.83|16464.83|16584.41|16464.41|16584.86|16464.86|16583.87|16463.87|10
1641651000000|2022-01-08 14:10:00|16584.57|16464.57|16585.51|16465.51|16585.53|16465.53|16584.55|16464.55|10
1641651010000|2022-01-08 14:10:10|16585.35|16465.35|16585.29|16465.29|16585.53|16465.53|16584.92|16464.92|9
1641651020000|2022-01-08 14:10:20|16585.59|16465.59|16586.97|16466.97|16586.97|16466.97|16585.59|16465.59|9
1641651030000|2022-01-08 14:10:30|16586.64|16466.64|16588.52|16468.52|16588.66|16468.66|16586.64|16466.64|10
1641651040000|2022-01-08 14:10:40|16588.51|16468.51|16589.87|16469.87|16589.87|16469.87|16588.51|16468.51|9
1641651050000|2022-01-08 14:10:50|16590.25|16470.25|16590.55|16470.55|16590.61|16470.61|16590.15|16470.15|8
1641651060000|2022-01-08 14:11:00|16590.52|16470.52|16591.28|16471.28|16591.28|16471.28|16590.52|16470.52|10
1641651070000|2022-01-08 14:11:10|16591.24|16471.24|16591.4|16471.4|16591.52|16471.52|16591.24|16471.24|10
1641651080000|2022-01-08 14:11:20|16591.33|16471.33|16590.55|16470.55|16591.33|16471.33|16590.55|16470.55|10
1641651090000|2022-01-08 14:11:30|16590.57|16470.57|16588.91|16468.91|16590.58|16470.58|16588.91|16468.91|9
1641651100000|2022-01-08 14:11:40|16588.82|16468.82|16586.06|16466.06|16588.82|16468.82|16586.05|16466.05|9
1641651110000|2022-01-08 14:11:50|16585.96|16465.96|16584.64|16464.64|16585.96|16465.96|16584.44|16464.44|10
1641651120000|2022-01-08 14:12:00|16584.51|16464.51|16585.02|16465.02|16586.05|16466.05|16584.39|16464.39|10
1641651130000|2022-01-08 14:12:10|16586|16466|16587.41|16467.41|16587.41|16467.41|16586|16466|10
1641651140000|2022-01-08 14:12:20|16586.6|16466.6|16586.9|16466.9|16586.9|16466.9|16586.2|16466.2|10
1641651150000|2022-01-08 14:12:30|16586.6|16466.6|16585.65|16465.65|16586.91|16466.91|16585.65|16465.65|10
1641651160000|2022-01-08 14:12:40|16585.08|16465.08|16583.75|16463.75|16585.08|16465.08|16583.58|16463.58|10
1641651170000|2022-01-08 14:12:50|16583.97|16463.97|16583.5|16463.5|16584.52|16464.52|16583.5|16463.5|10
1641651180000|2022-01-08 14:13:00|16583.36|16463.36|16582.6|16462.6|16583.39|16463.39|16582.07|16462.07|10
1641651190000|2022-01-08 14:13:10|16582.67|16462.67|16583.51|16463.51|16583.65|16463.65|16582.67|16462.67|10
1641651200000|2022-01-08 14:13:20|16583.46|16463.46|16583.83|16463.83|16584.32|16464.32|16583.46|16463.46|8
1641651210000|2022-01-08 14:13:30|16584.54|16464.54|16586.83|16466.83|16586.83|16466.83|16584.54|16464.54|10
1641651220000|2022-01-08 14:13:40|16587.17|16467.17|16587.95|16467.95|16587.95|16467.95|16587.01|16467.01|10
1641651230000|2022-01-08 14:13:50|16587.89|16467.89|16585.72|16465.72|16588.3|16468.3|16585.72|16465.72|10
1641651240000|2022-01-08 14:14:00|16585.29|16465.29|16584.56|16464.56|16585.43|16465.43|16584.56|16464.56|9
1641651250000|2022-01-08 14:14:10|16584.55|16464.55|16584.64|16464.64|16584.64|16464.64|16584.15|16464.15|10
1641651260000|2022-01-08 14:14:20|16584.7|16464.7|16587.65|16467.65|16587.65|16467.65|16584.66|16464.66|10
1641651270000|2022-01-08 14:14:30|16589.34|16469.34|16590.2|16470.2|16590.2|16470.2|16588.76|16468.76|10
1641651280000|2022-01-08 14:14:40|16590|16470|16590.92|16470.92|16590.92|16470.92|16589.94|16469.94|8
1641651290000|2022-01-08 14:14:50|16591.56|16471.56|16591.57|16471.57|16591.89|16471.89|16591.56|16471.56|9
1641651300000|2022-01-08 14:15:00|16591.43|16471.43|16593.88|16473.88|16593.88|16473.88|16591.1|16471.1|10
1641651310000|2022-01-08 14:15:10|16593.69|16473.69|16593.99|16473.99|16594.15|16474.15|16593.68|16473.68|9
1641651320000|2022-01-08 14:15:20|16593.87|16473.87|16596.41|16476.41|16596.41|16476.41|16593.87|16473.87|10
1641651330000|2022-01-08 14:15:30|16596.31|16476.31|16596.97|16476.97|16596.97|16476.97|16596.24|16476.24|9
1641651340000|2022-01-08 14:15:40|16597.23|16477.23|16598.69|16478.69|16598.78|16478.78|16597.23|16477.23|10
1641651350000|2022-01-08 14:15:50|16598.65|16478.65|16598.64|16478.64|16599.66|16479.66|16598.64|16478.64|9
1641651360000|2022-01-08 14:16:00|16599.06|16479.06|16596.09|16476.09|16599.46|16479.46|16596.09|16476.09|9
1641651370000|2022-01-08 14:16:10|16594.2|16474.2|16590.57|16470.57|16594.32|16474.32|16590.57|16470.57|10
1641651380000|2022-01-08 14:16:20|16590.72|16470.72|16591.02|16471.02|16591.02|16471.02|16590.19|16470.19|10
1641651390000|2022-01-08 14:16:30|16590.53|16470.53|16590.42|16470.42|16591.31|16471.31|16590.42|16470.42|10
1641651400000|2022-01-08 14:16:40|16589.8|16469.8|16587.44|16467.44|16589.8|16469.8|16587.44|16467.44|10
1641651410000|2022-01-08 14:16:50|16587.41|16467.41|16584.45|16464.45|16587.41|16467.41|16584.45|16464.45|10
1641651420000|2022-01-08 14:17:00|16583.87|16463.87|16582.4|16462.4|16584.22|16464.22|16582.4|16462.4|10
1641651430000|2022-01-08 14:17:10|16582.82|16462.82|16583.82|16463.82|16583.82|16463.82|16582.54|16462.54|10
1641651440000|2022-01-08 14:17:20|16584.11|16464.11|16583.17|16463.17|16584.17|16464.17|16583.08|16463.08|10
1641651450000|2022-01-08 14:17:30|16583.11|16463.11|16584.57|16464.57|16584.57|16464.57|16583.11|16463.11|10
1641651460000|2022-01-08 14:17:40|16584.64|16464.64|16586.01|16466.01|16586.01|16466.01|16584.64|16464.64|10
1641651470000|2022-01-08 14:17:50|16585.73|16465.73|16586.38|16466.38|16586.38|16466.38|16585.73|16465.73|7
1641651480000|2022-01-08 14:18:00|16586.54|16466.54|16585.26|16465.26|16586.54|16466.54|16585.26|16465.26|10
1641651490000|2022-01-08 14:18:10|16585.47|16465.47|16585.83|16465.83|16586.16|16466.16|16585.34|16465.34|10
1641651500000|2022-01-08 14:18:20|16586.08|16466.08|16585.81|16465.81|16586.33|16466.33|16585.81|16465.81|8
1641651510000|2022-01-08 14:18:30|16585.67|16465.67|16584.65|16464.65|16585.67|16465.67|16584.6|16464.6|10
1641651520000|2022-01-08 14:18:40|16584.85|16464.85|16583.98|16463.98|16585.28|16465.28|16583.98|16463.98|9
1641651530000|2022-01-08 14:18:50|16583.78|16463.78|16583.75|16463.75|16583.78|16463.78|16583.45|16463.45|9
1641651540000|2022-01-08 14:19:00|16583.8|16463.8|16582.87|16462.87|16583.8|16463.8|16582.76|16462.76|10
1641651550000|2022-01-08 14:19:10|16582.7|16462.7|16578.85|16458.85|16582.7|16462.7|16578.85|16458.85|9
1641651560000|2022-01-08 14:19:20|16578.75|16458.75|16565.76|16445.76|16578.75|16458.75|16565.76|16445.76|9
1641651570000|2022-01-08 14:19:30|16565.15|16445.15|16560.73|16440.73|16565.45|16445.45|16560.73|16440.73|10
1641651580000|2022-01-08 14:19:40|16560.59|16440.59|16558.62|16438.62|16560.59|16440.59|16557.98|16437.98|10
1641651590000|2022-01-08 14:19:50|16558.48|16438.48|16560.39|16440.39|16560.39|16440.39|16558.32|16438.32|10
1641651600000|2022-01-08 14:20:00|16560.09|16440.09|16561.63|16441.63|16561.81|16441.81|16560.09|16440.09|10
1641651610000|2022-01-08 14:20:10|16561.66|16441.66|16563.76|16443.76|16563.76|16443.76|16561.66|16441.66|10
1641651620000|2022-01-08 14:20:20|16563.66|16443.66|16562.5|16442.5|16563.66|16443.66|16562.5|16442.5|10
1641651630000|2022-01-08 14:20:30|16562.7|16442.7|16562.16|16442.16|16562.7|16442.7|16562.14|16442.14|10
1641651640000|2022-01-08 14:20:40|16562.06|16442.06|16556.59|16436.59|16562.06|16442.06|16556.59|16436.59|10
1641651650000|2022-01-08 14:20:50|16556.18|16436.18|16553.73|16433.73|16556.18|16436.18|16553.73|16433.73|10
1641651660000|2022-01-08 14:21:00|16553.36|16433.36|16550.47|16430.47|16553.36|16433.36|16550.47|16430.47|10
1641651670000|2022-01-08 14:21:10|16550.53|16430.53|16548.41|16428.41|16550.67|16430.67|16548.41|16428.41|9
1641651680000|2022-01-08 14:21:20|16548.46|16428.46|16549.63|16429.63|16549.84|16429.84|16548.46|16428.46|10
1641651690000|2022-01-08 14:21:30|16549.34|16429.34|16547.36|16427.36|16549.34|16429.34|16547.36|16427.36|10
1641651700000|2022-01-08 14:21:40|16547.31|16427.31|16546.12|16426.12|16547.89|16427.89|16546.12|16426.12|10
1641651710000|2022-01-08 14:21:50|16545.3|16425.3|16544.89|16424.89|16545.3|16425.3|16544.89|16424.89|10
1641651720000|2022-01-08 14:22:00|16544.71|16424.71|16544.36|16424.36|16544.8|16424.8|16544.32|16424.32|9
1641651730000|2022-01-08 14:22:10|16544.38|16424.38|16544.26|16424.26|16544.44|16424.44|16543.85|16423.85|9
1641651740000|2022-01-08 14:22:20|16544.36|16424.36|16544.91|16424.91|16544.91|16424.91|16544.11|16424.11|10
1641651750000|2022-01-08 14:22:30|16544.98|16424.98|16545.59|16425.59|16545.74|16425.74|16544.98|16424.98|9
1641651760000|2022-01-08 14:22:40|16545.7|16425.7|16545.39|16425.39|16546.21|16426.21|16545.18|16425.18|10
1641651770000|2022-01-08 14:22:50|16545.27|16425.27|16543.86|16423.86|16545.27|16425.27|16543.67|16423.67|8
1641651780000|2022-01-08 14:23:00|16543.89|16423.89|16542.32|16422.32|16543.93|16423.93|16542.32|16422.32|7
1641651790000|2022-01-08 14:23:10|16541.99|16421.99|16540|16420|16541.99|16421.99|16540|16420|9
1641651800000|2022-01-08 14:23:20|16539.78|16419.78|16538.41|16418.41|16539.78|16419.78|16538.41|16418.41|10
1641651810000|2022-01-08 14:23:30|16538.39|16418.39|16538.66|16418.66|16538.79|16418.79|16538.39|16418.39|8
1641651820000|2022-01-08 14:23:40|16538.69|16418.69|16537.73|16417.73|16538.7|16418.7|16537.73|16417.73|9
1641651830000|2022-01-08 14:23:50|16538.12|16418.12|16536.64|16416.64|16538.24|16418.24|16536.5|16416.5|10
1641651840000|2022-01-08 14:24:00|16536.83|16416.83|16536.83|16416.83|16536.83|16416.83|16536.09|16416.09|9
1641651850000|2022-01-08 14:24:10|16536.62|16416.62|16536.15|16416.15|16536.74|16416.74|16535.43|16415.43|9
1641651860000|2022-01-08 14:24:20|16536.26|16416.26|16536.86|16416.86|16536.86|16416.86|16535.43|16415.43|9
1641651870000|2022-01-08 14:24:30|16536.77|16416.77|16535.84|16415.84|16536.77|16416.77|16535.84|16415.84|8
1641651880000|2022-01-08 14:24:40|16536.04|16416.04|16536.9|16416.9|16536.9|16416.9|16535.74|16415.74|9
1641651890000|2022-01-08 14:24:50|16537.3|16417.3|16538.07|16418.07|16538.07|16418.07|16537.11|16417.11|10
1641651900000|2022-01-08 14:25:00|16537.93|16417.93|16538.03|16418.03|16538.2|16418.2|16537.85|16417.85|10
1641651910000|2022-01-08 14:25:10|16538.5|16418.5|16538.59|16418.59|16538.95|16418.95|16538.13|16418.13|10
1641651920000|2022-01-08 14:25:20|16538.58|16418.58|16537.6|16417.6|16538.58|16418.58|16537.6|16417.6|10
1641651930000|2022-01-08 14:25:30|16537.87|16417.87|16533.71|16413.71|16538.08|16418.08|16533.71|16413.71|10
1641651940000|2022-01-08 14:25:40|16533.57|16413.57|16531.78|16411.78|16533.97|16413.97|16531.78|16411.78|10
1641651950000|2022-01-08 14:25:50|16532.46|16412.46|16533.59|16413.59|16533.59|16413.59|16532.46|16412.46|9
1641651960000|2022-01-08 14:26:00|16534.45|16414.45|16534.42|16414.42|16534.45|16414.45|16533.76|16413.76|10
1641651970000|2022-01-08 14:26:10|16534.41|16414.41|16534.87|16414.87|16534.91|16414.91|16534.41|16414.41|8
1641651980000|2022-01-08 14:26:20|16535.55|16415.55|16535.46|16415.46|16535.97|16415.97|16535.46|16415.46|9
1641651990000|2022-01-08 14:26:30|16535.36|16415.36|16535.49|16415.49|16535.91|16415.91|16535.22|16415.22|9
1641652000000|2022-01-08 14:26:40|16535.71|16415.71|16535.19|16415.19|16535.83|16415.83|16535.07|16415.07|9
1641652010000|2022-01-08 14:26:50|16535.26|16415.26|16533.38|16413.38|16535.26|16415.26|16533.38|16413.38|10
1641652020000|2022-01-08 14:27:00|16532.89|16412.89|16530.16|16410.16|16532.89|16412.89|16530.13|16410.13|9
1641652030000|2022-01-08 14:27:10|16530.01|16410.01|16531.53|16411.53|16531.53|16411.53|16530.01|16410.01|10
1641652040000|2022-01-08 14:27:20|16531.73|16411.73|16536.12|16416.12|16536.12|16416.12|16531.73|16411.73|10
1641652050000|2022-01-08 14:27:30|16536.26|16416.26|16540|16420|16540|16420|16536.26|16416.26|10
1641652060000|2022-01-08 14:27:40|16539.87|16419.87|16538.28|16418.28|16539.87|16419.87|16538.16|16418.16|9
1641652070000|2022-01-08 14:27:50|16538.41|16418.41|16539.57|16419.57|16539.57|16419.57|16538.41|16418.41|9
1641652080000|2022-01-08 14:28:00|16539.71|16419.71|16539.69|16419.69|16539.92|16419.92|16539.53|16419.53|9
1641652090000|2022-01-08 14:28:10|16539.58|16419.58|16539.48|16419.48|16539.86|16419.86|16538.82|16418.82|10
1641652100000|2022-01-08 14:28:20|16539.52|16419.52|16541.35|16421.35|16541.35|16421.35|16539.01|16419.01|10
1641652110000|2022-01-08 14:28:30|16541.19|16421.19|16541.28|16421.28|16542.21|16422.21|16541.16|16421.16|10
1641652120000|2022-01-08 14:28:40|16541.29|16421.29|16540.71|16420.71|16541.48|16421.48|16540.69|16420.69|9
1641652130000|2022-01-08 14:28:50|16540.8|16420.8|16540.01|16420.01|16541.26|16421.26|16540.01|16420.01|9
1641652140000|2022-01-08 14:29:00|16539.87|16419.87|16537.62|16417.62|16539.87|16419.87|16537.62|16417.62|10
1641652150000|2022-01-08 14:29:10|16537.72|16417.72|16539.56|16419.56|16539.56|16419.56|16537.57|16417.57|10
1641652160000|2022-01-08 14:29:20|16539.55|16419.55|16540.4|16420.4|16540.4|16420.4|16539.55|16419.55|10
1641652170000|2022-01-08 14:29:30|16539.52|16419.52|16539.65|16419.65|16540.38|16420.38|16539.39|16419.39|9
1641652180000|2022-01-08 14:29:40|16539.49|16419.49|16539.44|16419.44|16539.67|16419.67|16538.8|16418.8|9
1641652190000|2022-01-08 14:29:50|16538.98|16418.98|16539.7|16419.7|16539.7|16419.7|16538.16|16418.16|9
1641652200000|2022-01-08 14:30:00|16539.96|16419.96|16540.66|16420.66|16540.66|16420.66|16539.95|16419.95|9
1641652210000|2022-01-08 14:30:10|16540.73|16420.73|16541.34|16421.34|16541.4|16421.4|16540.73|16420.73|10
1641652220000|2022-01-08 14:30:20|16541.37|16421.37|16540.69|16420.69|16541.53|16421.53|16540.69|16420.69|9
1641652230000|2022-01-08 14:30:30|16541.31|16421.31|16543.99|16423.99|16543.99|16423.99|16541.3|16421.3|9
1641652240000|2022-01-08 14:30:40|16545.05|16425.05|16547.12|16427.12|16547.12|16427.12|16545.05|16425.05|10
1641652250000|2022-01-08 14:30:50|16548.85|16428.85|16549.61|16429.61|16549.84|16429.84|16548.78|16428.78|10
1641652260000|2022-01-08 14:31:00|16549.42|16429.42|16549.21|16429.21|16550.16|16430.16|16549.21|16429.21|9
1641652270000|2022-01-08 14:31:10|16549.15|16429.15|16547.61|16427.61|16549.21|16429.21|16547.61|16427.61|10
1641652280000|2022-01-08 14:31:20|16547.86|16427.86|16547.64|16427.64|16548.22|16428.22|16547.41|16427.41|10
1641652290000|2022-01-08 14:31:30|16547.27|16427.27|16546.56|16426.56|16547.41|16427.41|16546.42|16426.42|10
1641652300000|2022-01-08 14:31:40|16546.55|16426.55|16544.71|16424.71|16546.6|16426.6|16544.71|16424.71|10
1641652310000|2022-01-08 14:31:50|16544.57|16424.57|16542.34|16422.34|16544.57|16424.57|16542.34|16422.34|10
1641652320000|2022-01-08 14:32:00|16542.37|16422.37|16542.92|16422.92|16543.11|16423.11|16542.02|16422.02|10
1641652330000|2022-01-08 14:32:10|16542.65|16422.65|16539.31|16419.31|16542.65|16422.65|16539.31|16419.31|10
1641652340000|2022-01-08 14:32:20|16538.26|16418.26|16537.39|16417.39|16538.26|16418.26|16537.38|16417.38|9
1641652350000|2022-01-08 14:32:30|16537.55|16417.55|16537.3|16417.3|16537.55|16417.55|16535.86|16415.86|10
1641652360000|2022-01-08 14:32:40|16537.34|16417.34|16534.58|16414.58|16537.39|16417.39|16534.58|16414.58|10
1641652370000|2022-01-08 14:32:50|16534.59|16414.59|16531.9|16411.9|16534.67|16414.67|16531.9|16411.9|10
1641652380000|2022-01-08 14:33:00|16531.04|16411.04|16528.91|16408.91|16531.04|16411.04|16528.7|16408.7|10
1641652390000|2022-01-08 14:33:10|16529.25|16409.25|16532.17|16412.17|16532.17|16412.17|16529.14|16409.14|10
1641652400000|2022-01-08 14:33:20|16532.25|16412.25|16530.89|16410.89|16532.36|16412.36|16530.89|16410.89|10
1641652410000|2022-01-08 14:33:30|16530.97|16410.97|16528.09|16408.09|16531.06|16411.06|16528.09|16408.09|10
1641652420000|2022-01-08 14:33:40|16528|16408|16526.78|16406.78|16528.17|16408.17|16526.78|16406.78|10
1641652430000|2022-01-08 14:33:50|16526.61|16406.61|16525.47|16405.47|16526.69|16406.69|16525.47|16405.47|10
1641652440000|2022-01-08 14:34:00|16525.25|16405.25|16525.38|16405.38|16525.61|16405.61|16525.1|16405.1|10
1641652450000|2022-01-08 14:34:10|16525.52|16405.52|16524.6|16404.6|16525.52|16405.52|16524.6|16404.6|9
1641652460000|2022-01-08 14:34:20|16524.69|16404.69|16523.35|16403.35|16524.69|16404.69|16523.31|16403.31|10
1641652470000|2022-01-08 14:34:30|16522.74|16402.74|16518.49|16398.49|16522.74|16402.74|16518.49|16398.49|10
1641652480000|2022-01-08 14:34:40|16518.1|16398.1|16513.82|16393.82|16518.1|16398.1|16513.82|16393.82|10
1641652490000|2022-01-08 14:34:50|16513.34|16393.34|16513.54|16393.54|16513.54|16393.54|16512.62|16392.62|10
1641652500000|2022-01-08 14:35:00|16513.36|16393.36|16513.82|16393.82|16513.82|16393.82|16513.2|16393.2|10
1641652510000|2022-01-08 14:35:10|16514|16394|16512.33|16392.33|16514|16394|16512.33|16392.33|10
1641652520000|2022-01-08 14:35:20|16512.65|16392.65|16512.87|16392.87|16513.18|16393.18|16512.55|16392.55|10
1641652530000|2022-01-08 14:35:30|16512.31|16392.31|16508.07|16388.07|16512.31|16392.31|16508.07|16388.07|10
1641652540000|2022-01-08 14:35:40|16507.56|16387.56|16504.28|16384.28|16507.56|16387.56|16504.28|16384.28|10
1641652550000|2022-01-08 14:35:50|16503.88|16383.88|16501.1|16381.1|16503.88|16383.88|16501.1|16381.1|10
1641652560000|2022-01-08 14:36:00|16500.72|16380.72|16500.13|16380.13|16500.72|16380.72|16499.62|16379.62|10
1641652570000|2022-01-08 14:36:10|16500.44|16380.44|16498.61|16378.61|16501.04|16381.04|16498.61|16378.61|10
1641652580000|2022-01-08 14:36:20|16498.24|16378.24|16495.02|16375.02|16498.24|16378.24|16494.67|16374.67|10
1641652590000|2022-01-08 14:36:30|16494.85|16374.85|16496.22|16376.22|16496.27|16376.27|16494.81|16374.81|10
1641652600000|2022-01-08 14:36:40|16496.17|16376.17|16495.2|16375.2|16496.17|16376.17|16494.8|16374.8|10
1641652610000|2022-01-08 14:36:50|16495.09|16375.09|16497.12|16377.12|16497.12|16377.12|16494.86|16374.86|10
1641652620000|2022-01-08 14:37:00|16497.35|16377.35|16497.75|16377.75|16498.74|16378.74|16497.35|16377.35|10
1641652630000|2022-01-08 14:37:10|16497.86|16377.86|16498.55|16378.55|16498.55|16378.55|16497.69|16377.69|10
1641652640000|2022-01-08 14:37:20|16499.03|16379.03|16500.69|16380.69|16500.69|16380.69|16499.03|16379.03|9
1641652650000|2022-01-08 14:37:30|16501.25|16381.25|16504.44|16384.44|16504.44|16384.44|16501.25|16381.25|10
1641652660000|2022-01-08 14:37:40|16504.18|16384.18|16504.76|16384.76|16504.97|16384.97|16504.18|16384.18|9
1641652670000|2022-01-08 14:37:50|16504.82|16384.82|16505.49|16385.49|16505.49|16385.49|16504.02|16384.02|10
1641652680000|2022-01-08 14:38:00|16505.93|16385.93|16507.91|16387.91|16508.12|16388.12|16505.93|16385.93|9
1641652690000|2022-01-08 14:38:10|16508.06|16388.06|16509.65|16389.65|16509.86|16389.86|16508.06|16388.06|10
1641652700000|2022-01-08 14:38:20|16510.38|16390.38|16509.28|16389.28|16510.42|16390.42|16509.28|16389.28|10
1641652710000|2022-01-08 14:38:30|16509.1|16389.1|16508.16|16388.16|16509.67|16389.67|16508.16|16388.16|10
1641652720000|2022-01-08 14:38:40|16507.71|16387.71|16506.04|16386.04|16507.71|16387.71|16506.04|16386.04|9
1641652730000|2022-01-08 14:38:50|16505.97|16385.97|16504.85|16384.85|16506.56|16386.56|16504.85|16384.85|10
1641652740000|2022-01-08 14:39:00|16504.56|16384.56|16503.37|16383.37|16505.01|16385.01|16503.37|16383.37|10
1641652750000|2022-01-08 14:39:10|16503|16383|16503.07|16383.07|16503.07|16383.07|16502.55|16382.55|9
1641652760000|2022-01-08 14:39:20|16503.16|16383.16|16503.9|16383.9|16503.9|16383.9|16503.11|16383.11|10
1641652770000|2022-01-08 14:39:30|16504.35|16384.35|16506.45|16386.45|16507.08|16387.08|16504.35|16384.35|10
1641652780000|2022-01-08 14:39:40|16506.9|16386.9|16508.6|16388.6|16508.72|16388.72|16506.9|16386.9|10
1641652790000|2022-01-08 14:39:50|16508.55|16388.55|16507.94|16387.94|16508.55|16388.55|16507.92|16387.92|10
1641652800000|2022-01-08 14:40:00|16507.81|16387.81|16510.09|16390.09|16510.09|16390.09|16507.81|16387.81|10
1641652810000|2022-01-08 14:40:10|16510.36|16390.36|16509.17|16389.17|16510.36|16390.36|16509.17|16389.17|8
1641652820000|2022-01-08 14:40:20|16509.28|16389.28|16509.58|16389.58|16509.61|16389.61|16508.48|16388.48|10
1641652830000|2022-01-08 14:40:30|16509.36|16389.36|16517.76|16397.76|16517.76|16397.76|16509.36|16389.36|10
1641652840000|2022-01-08 14:40:40|16517.89|16397.89|16528.05|16408.05|16528.05|16408.05|16517.89|16397.89|10
1641652850000|2022-01-08 14:40:50|16528.75|16408.75|16531.5|16411.5|16532.21|16412.21|16528.75|16408.75|10
1641652860000|2022-01-08 14:41:00|16531.34|16411.34|16530.1|16410.1|16531.51|16411.51|16529.98|16409.98|10
1641652870000|2022-01-08 14:41:10|16530.18|16410.18|16529.49|16409.49|16530.18|16410.18|16529.16|16409.16|8
1641652880000|2022-01-08 14:41:20|16530.04|16410.04|16528.32|16408.32|16530.04|16410.04|16528.32|16408.32|10
1641652890000|2022-01-08 14:41:30|16528.27|16408.27|16528.9|16408.9|16529.51|16409.51|16528.27|16408.27|10
1641652900000|2022-01-08 14:41:40|16528.96|16408.96|16527.53|16407.53|16529.07|16409.07|16527.53|16407.53|9
1641652910000|2022-01-08 14:41:50|16527.47|16407.47|16525.96|16405.96|16527.47|16407.47|16525.84|16405.84|10
1641652920000|2022-01-08 14:42:00|16526.17|16406.17|16525.85|16405.85|16526.17|16406.17|16525.53|16405.53|10
1641652930000|2022-01-08 14:42:10|16526.02|16406.02|16526.41|16406.41|16526.41|16406.41|16525.81|16405.81|9
1641652940000|2022-01-08 14:42:20|16526.44|16406.44|16527.83|16407.83|16527.83|16407.83|16526.44|16406.44|10
1641652950000|2022-01-08 14:42:30|16527.87|16407.87|16528.87|16408.87|16528.87|16408.87|16527.84|16407.84|10
1641652960000|2022-01-08 14:42:40|16529.01|16409.01|16530.38|16410.38|16530.38|16410.38|16529.01|16409.01|10
1641652970000|2022-01-08 14:42:50|16530.45|16410.45|16534.03|16414.03|16534.03|16414.03|16530.45|16410.45|9
1641652980000|2022-01-08 14:43:00|16534.49|16414.49|16534.43|16414.43|16535.03|16415.03|16534.41|16414.41|10
1641652990000|2022-01-08 14:43:10|16534.47|16414.47|16534.8|16414.8|16534.87|16414.87|16534.47|16414.47|10
1641653000000|2022-01-08 14:43:20|16534.79|16414.79|16535.11|16415.11|16535.23|16415.23|16534.4|16414.4|10
1641653010000|2022-01-08 14:43:30|16535|16415|16535.69|16415.69|16535.69|16415.69|16534.8|16414.8|10
1641653020000|2022-01-08 14:43:40|16535.65|16415.65|16534.14|16414.14|16535.94|16415.94|16534.14|16414.14|9
1641653030000|2022-01-08 14:43:50|16534.13|16414.13|16533.44|16413.44|16534.13|16414.13|16533.21|16413.21|10
1641653040000|2022-01-08 14:44:00|16533.4|16413.4|16534.29|16414.29|16534.29|16414.29|16533.4|16413.4|10
1641653050000|2022-01-08 14:44:10|16534.16|16414.16|16531.76|16411.76|16534.26|16414.26|16531.76|16411.76|10
1641653060000|2022-01-08 14:44:20|16531.67|16411.67|16531.24|16411.24|16531.73|16411.73|16530.94|16410.94|9
1641653070000|2022-01-08 14:44:30|16531.26|16411.26|16531.16|16411.16|16531.3|16411.3|16531.15|16411.15|9
1641653080000|2022-01-08 14:44:40|16531.18|16411.18|16529.94|16409.94|16531.18|16411.18|16529.6|16409.6|9
1641653090000|2022-01-08 14:44:50|16529.4|16409.4|16529.55|16409.55|16529.79|16409.79|16529.35|16409.35|10
1641653100000|2022-01-08 14:45:00|16529.51|16409.51|16528.9|16408.9|16529.51|16409.51|16528.83|16408.83|10
1641653110000|2022-01-08 14:45:10|16528.87|16408.87|16528.61|16408.61|16529.31|16409.31|16528.61|16408.61|9
1641653120000|2022-01-08 14:45:20|16528.37|16408.37|16524.45|16404.45|16528.37|16408.37|16524.45|16404.45|9
1641653130000|2022-01-08 14:45:30|16524.32|16404.32|16522.2|16402.2|16524.32|16404.32|16522|16402|10
1641653140000|2022-01-08 14:45:40|16522.15|16402.15|16516.86|16396.86|16522.15|16402.15|16516.79|16396.79|10
1641653150000|2022-01-08 14:45:50|16516.52|16396.52|16514.02|16394.02|16516.69|16396.69|16514.02|16394.02|10
1641653160000|2022-01-08 14:46:00|16513.87|16393.87|16510.73|16390.73|16513.87|16393.87|16510.73|16390.73|10
1641653170000|2022-01-08 14:46:10|16510.38|16390.38|16508.78|16388.78|16510.38|16390.38|16508.78|16388.78|8
1641653180000|2022-01-08 14:46:20|16508.83|16388.83|16508.4|16388.4|16508.86|16388.86|16508.4|16388.4|10
1641653190000|2022-01-08 14:46:30|16508.16|16388.16|16507.61|16387.61|16508.34|16388.34|16507.61|16387.61|10
1641653200000|2022-01-08 14:46:40|16507.59|16387.59|16508.37|16388.37|16508.48|16388.48|16507.59|16387.59|9
1641653210000|2022-01-08 14:46:50|16508.53|16388.53|16507.9|16387.9|16508.53|16388.53|16507.81|16387.81|9
1641653220000|2022-01-08 14:47:00|16508.29|16388.29|16511.78|16391.78|16511.78|16391.78|16508.29|16388.29|10
1641653230000|2022-01-08 14:47:10|16512.06|16392.06|16514.67|16394.67|16514.67|16394.67|16512.06|16392.06|10
1641653240000|2022-01-08 14:47:20|16515.27|16395.27|16520.37|16400.37|16520.37|16400.37|16515.27|16395.27|10
1641653250000|2022-01-08 14:47:30|16520.1|16400.1|16522.73|16402.73|16522.73|16402.73|16520.1|16400.1|10
1641653260000|2022-01-08 14:47:40|16523|16403|16523.2|16403.2|16523.2|16403.2|16522.67|16402.67|10
1641653270000|2022-01-08 14:47:50|16523.35|16403.35|16522.74|16402.74|16523.4|16403.4|16522.74|16402.74|9
1641653280000|2022-01-08 14:48:00|16522.71|16402.71|16522.55|16402.55|16522.71|16402.71|16522.43|16402.43|9
1641653290000|2022-01-08 14:48:10|16522.53|16402.53|16523.28|16403.28|16523.34|16403.34|16522.53|16402.53|10
1641653300000|2022-01-08 14:48:20|16523.55|16403.55|16522.81|16402.81|16523.91|16403.91|16522.81|16402.81|10
1641653310000|2022-01-08 14:48:30|16523.11|16403.11|16522.5|16402.5|16523.56|16403.56|16522.5|16402.5|9
1641653320000|2022-01-08 14:48:40|16522.34|16402.34|16520.45|16400.45|16522.34|16402.34|16520.45|16400.45|10
1641653330000|2022-01-08 14:48:50|16519.38|16399.38|16517.53|16397.53|16519.38|16399.38|16517.53|16397.53|10
1641653340000|2022-01-08 14:49:00|16517.52|16397.52|16518.2|16398.2|16518.2|16398.2|16517.47|16397.47|9
1641653350000|2022-01-08 14:49:10|16518.15|16398.15|16518.44|16398.44|16518.44|16398.44|16517.69|16397.69|10
1641653360000|2022-01-08 14:49:20|16518.82|16398.82|16519.94|16399.94|16520.21|16400.21|16518.82|16398.82|10
1641653370000|2022-01-08 14:49:30|16518.49|16398.49|16518.96|16398.96|16519.56|16399.56|16518.26|16398.26|9
1641653380000|2022-01-08 14:49:40|16519.04|16399.04|16519.59|16399.59|16519.77|16399.77|16519.04|16399.04|10
1641653390000|2022-01-08 14:49:50|16519.75|16399.75|16519.28|16399.28|16519.75|16399.75|16519.26|16399.26|10
1641653400000|2022-01-08 14:50:00|16519.56|16399.56|16519.45|16399.45|16519.71|16399.71|16519.24|16399.24|10
1641653410000|2022-01-08 14:50:10|16519.11|16399.11|16518.65|16398.65|16519.11|16399.11|16517.86|16397.86|10
1641653420000|2022-01-08 14:50:20|16518.36|16398.36|16514.99|16394.99|16518.36|16398.36|16514.99|16394.99|10
1641653430000|2022-01-08 14:50:30|16514.63|16394.63|16511.91|16391.91|16514.63|16394.63|16511.91|16391.91|10
1641653440000|2022-01-08 14:50:40|16512.26|16392.26|16510.57|16390.57|16513.05|16393.05|16510.57|16390.57|10
1641653450000|2022-01-08 14:50:50|16510.62|16390.62|16506.59|16386.59|16510.62|16390.62|16506.59|16386.59|9
1641653460000|2022-01-08 14:51:00|16507.05|16387.05|16508.94|16388.94|16509.04|16389.04|16507.02|16387.02|10
1641653470000|2022-01-08 14:51:10|16508.69|16388.69|16505.91|16385.91|16508.8|16388.8|16505.64|16385.64|10
1641653480000|2022-01-08 14:51:20|16505.92|16385.92|16507.19|16387.19|16507.61|16387.61|16505.92|16385.92|10
1641653490000|2022-01-08 14:51:30|16507.25|16387.25|16507.72|16387.72|16507.97|16387.97|16507.25|16387.25|10
1641653500000|2022-01-08 14:51:40|16507.61|16387.61|16505.49|16385.49|16507.61|16387.61|16505.49|16385.49|10
1641653510000|2022-01-08 14:51:50|16505.74|16385.74|16502.8|16382.8|16505.74|16385.74|16502.8|16382.8|9
1641653520000|2022-01-08 14:52:00|16502.26|16382.26|16500.26|16380.26|16502.27|16382.27|16500.26|16380.26|9
1641653530000|2022-01-08 14:52:10|16500.41|16380.41|16498.49|16378.49|16500.49|16380.49|16498.49|16378.49|10
1641653540000|2022-01-08 14:52:20|16498.39|16378.39|16498.27|16378.27|16498.56|16378.56|16497.7|16377.7|10
1641653550000|2022-01-08 14:52:30|16498.37|16378.37|16498.22|16378.22|16498.37|16378.37|16497.76|16377.76|10
1641653560000|2022-01-08 14:52:40|16498.13|16378.13|16497.41|16377.41|16498.31|16378.31|16497.13|16377.13|10
1641653570000|2022-01-08 14:52:50|16497.17|16377.17|16498.15|16378.15|16498.33|16378.33|16497.17|16377.17|9
1641653580000|2022-01-08 14:53:00|16498.13|16378.13|16498.9|16378.9|16498.9|16378.9|16498.01|16378.01|10
1641653590000|2022-01-08 14:53:10|16499.24|16379.24|16499.8|16379.8|16499.8|16379.8|16499.24|16379.24|8
1641653600000|2022-01-08 14:53:20|16499.81|16379.81|16500.58|16380.58|16500.58|16380.58|16499.81|16379.81|8
1641653610000|2022-01-08 14:53:30|16500.23|16380.23|16501.35|16381.35|16501.35|16381.35|16500.23|16380.23|10
1641653620000|2022-01-08 14:53:40|16501.29|16381.29|16501.4|16381.4|16501.45|16381.45|16501.03|16381.03|9
1641653630000|2022-01-08 14:53:50|16501.36|16381.36|16504.37|16384.37|16504.37|16384.37|16501.36|16381.36|10
1641653640000|2022-01-08 14:54:00|16504.66|16384.66|16507.05|16387.05|16507.05|16387.05|16504.66|16384.66|9
1641653650000|2022-01-08 14:54:10|16507.11|16387.11|16508.75|16388.75|16508.75|16388.75|16506.8|16386.8|10
1641653660000|2022-01-08 14:54:20|16508.49|16388.49|16508.73|16388.73|16508.73|16388.73|16507.55|16387.55|10
1641653670000|2022-01-08 14:54:30|16508.6|16388.6|16508.07|16388.07|16509.1|16389.1|16508.07|16388.07|10
1641653680000|2022-01-08 14:54:40|16507.3|16387.3|16506.07|16386.07|16507.3|16387.3|16506.07|16386.07|10
1641653690000|2022-01-08 14:54:50|16505.96|16385.96|16505.89|16385.89|16505.99|16385.99|16505.63|16385.63|10
1641653700000|2022-01-08 14:55:00|16505.72|16385.72|16505.93|16385.93|16505.93|16385.93|16505.21|16385.21|10
1641653710000|2022-01-08 14:55:10|16505.67|16385.67|16508.29|16388.29|16508.29|16388.29|16505.56|16385.56|10
1641653720000|2022-01-08 14:55:20|16508.02|16388.02|16512.2|16392.2|16512.2|16392.2|16508.02|16388.02|10
1641653730000|2022-01-08 14:55:30|16512.51|16392.51|16516.02|16396.02|16516.02|16396.02|16512.51|16392.51|10
1641653740000|2022-01-08 14:55:40|16516.18|16396.18|16517.21|16397.21|16517.4|16397.4|16516.18|16396.18|10
1641653750000|2022-01-08 14:55:50|16516.93|16396.93|16516.89|16396.89|16516.93|16396.93|16516.15|16396.15|10
1641653760000|2022-01-08 14:56:00|16516.88|16396.88|16514.99|16394.99|16516.88|16396.88|16514.99|16394.99|10
1641653770000|2022-01-08 14:56:10|16514.31|16394.31|16512.87|16392.87|16514.31|16394.31|16512.87|16392.87|10
1641653780000|2022-01-08 14:56:20|16513.05|16393.05|16512.31|16392.31|16513.13|16393.13|16511.68|16391.68|10
1641653790000|2022-01-08 14:56:30|16512.42|16392.42|16512.48|16392.48|16512.51|16392.51|16512.05|16392.05|9
1641653800000|2022-01-08 14:56:40|16512.35|16392.35|16509.56|16389.56|16512.35|16392.35|16509.56|16389.56|10
1641653810000|2022-01-08 14:56:50|16509.33|16389.33|16505.03|16385.03|16509.33|16389.33|16505.03|16385.03|10
1641653820000|2022-01-08 14:57:00|16504.74|16384.74|16504.93|16384.93|16505.24|16385.24|16504.31|16384.31|10
1641653830000|2022-01-08 14:57:10|16505.06|16385.06|16503.93|16383.93|16505.48|16385.48|16503.93|16383.93|10
1641653840000|2022-01-08 14:57:20|16503.83|16383.83|16501.3|16381.3|16503.83|16383.83|16501.26|16381.26|10
1641653850000|2022-01-08 14:57:30|16501.21|16381.21|16501.5|16381.5|16501.5|16381.5|16500.83|16380.83|10
1641653860000|2022-01-08 14:57:40|16501.4|16381.4|16498.51|16378.51|16501.4|16381.4|16498.51|16378.51|10
1641653870000|2022-01-08 14:57:50|16496.33|16376.33|16493.62|16373.62|16496.33|16376.33|16493.45|16373.45|10
1641653880000|2022-01-08 14:58:00|16493.37|16373.37|16490.44|16370.44|16493.4|16373.4|16490.44|16370.44|10
1641653890000|2022-01-08 14:58:10|16490.53|16370.53|16485.36|16365.36|16490.53|16370.53|16485.36|16365.36|10
1641653900000|2022-01-08 14:58:20|16485|16365|16471.89|16351.89|16485|16365|16471.89|16351.89|10
1641653910000|2022-01-08 14:58:30|16471.46|16351.46|16469.13|16349.13|16471.46|16351.46|16469.13|16349.13|10
1641653920000|2022-01-08 14:58:40|16468.99|16348.99|16465.66|16345.66|16468.99|16348.99|16465.51|16345.51|10
1641653930000|2022-01-08 14:58:50|16465.62|16345.62|16465.25|16345.25|16466.17|16346.17|16465.09|16345.09|10
1641653940000|2022-01-08 14:59:00|16465.13|16345.13|16465.36|16345.36|16465.72|16345.72|16465.13|16345.13|10
1641653950000|2022-01-08 14:59:10|16465.47|16345.47|16466.58|16346.58|16467.27|16347.27|16465.47|16345.47|10
1641653960000|2022-01-08 14:59:20|16466.6|16346.6|16463.19|16343.19|16466.86|16346.86|16462.77|16342.77|10
1641653970000|2022-01-08 14:59:30|16463.06|16343.06|16460.9|16340.9|16463.06|16343.06|16460.77|16340.77|10
1641653980000|2022-01-08 14:59:40|16461.22|16341.22|16454.46|16334.46|16461.71|16341.71|16454.46|16334.46|9
1641653990000|2022-01-08 14:59:50|16451.56|16331.56|16444.87|16324.87|16451.56|16331.56|16444.67|16324.67|10
1641654000000|2022-01-08 15:00:00|16445.81|16325.81|16447.11|16327.11|16447.11|16327.11|16444.41|16324.41|10
1641654010000|2022-01-08 15:00:10|16447.09|16327.09|16446.65|16326.65|16447.9|16327.9|16446.65|16326.65|10
1641654020000|2022-01-08 15:00:20|16447.17|16327.17|16447.52|16327.52|16448.08|16328.08|16447.17|16327.17|10
1641654030000|2022-01-08 15:00:30|16447.75|16327.75|16443.43|16323.43|16448.52|16328.52|16443.43|16323.43|10
1641654040000|2022-01-08 15:00:40|16442.74|16322.74|16439.53|16319.53|16442.74|16322.74|16439.08|16319.08|10
1641654050000|2022-01-08 15:00:50|16439.49|16319.49|16447.25|16327.25|16447.25|16327.25|16439.49|16319.49|10
1641654060000|2022-01-08 15:01:00|16448.43|16328.43|16453.94|16333.94|16453.94|16333.94|16448.43|16328.43|10
1641654070000|2022-01-08 15:01:10|16454.85|16334.85|16458.53|16338.53|16458.79|16338.79|16454.85|16334.85|9
1641654080000|2022-01-08 15:01:20|16458.55|16338.55|16458.13|16338.13|16458.9|16338.9|16457.72|16337.72|10
1641654090000|2022-01-08 15:01:30|16458.24|16338.24|16459.74|16339.74|16460|16340|16457.35|16337.35|10
1641654100000|2022-01-08 15:01:40|16459.34|16339.34|16462.07|16342.07|16462.07|16342.07|16459.34|16339.34|9
1641654110000|2022-01-08 15:01:50|16462.63|16342.63|16464.64|16344.64|16464.77|16344.77|16462.63|16342.63|10
1641654120000|2022-01-08 15:02:00|16464.65|16344.65|16463.38|16343.38|16464.66|16344.66|16463.1|16343.1|9
1641654130000|2022-01-08 15:02:10|16463.23|16343.23|16460.72|16340.72|16463.94|16343.94|16460.72|16340.72|10
1641654140000|2022-01-08 15:02:20|16460.39|16340.39|16459.54|16339.54|16460.42|16340.42|16459.23|16339.23|9
1641654150000|2022-01-08 15:02:30|16459.37|16339.37|16459.43|16339.43|16460.55|16340.55|16459.01|16339.01|10
1641654160000|2022-01-08 15:02:40|16459.33|16339.33|16457.66|16337.66|16459.63|16339.63|16457.52|16337.52|10
1641654170000|2022-01-08 15:02:50|16458.12|16338.12|16459.57|16339.57|16459.88|16339.88|16458.12|16338.12|10
1641654180000|2022-01-08 15:03:00|16459.26|16339.26|16457.91|16337.91|16459.26|16339.26|16457.91|16337.91|10
1641654190000|2022-01-08 15:03:10|16457.7|16337.7|16455.75|16335.75|16457.7|16337.7|16455.75|16335.75|10
1641654200000|2022-01-08 15:03:20|16455.38|16335.38|16453.45|16333.45|16455.38|16335.38|16453.16|16333.16|10
1641654210000|2022-01-08 15:03:30|16454.61|16334.61|16440.4|16320.4|16456.08|16336.08|16440.4|16320.4|10
1641654220000|2022-01-08 15:03:40|16430.42|16310.42|16400.01|16280.01|16430.42|16310.42|16399.55|16279.55|10
1641654230000|2022-01-08 15:03:50|16386.21|16266.21|16366|16246|16388.72|16268.72|16366|16246|10
1641654240000|2022-01-08 15:04:00|16365.95|16245.95|16355.97|16235.97|16365.95|16245.95|16355.97|16235.97|10
1641654250000|2022-01-08 15:04:10|16355.46|16235.46|16359.93|16239.93|16360.46|16240.46|16355.46|16235.46|10
1641654260000|2022-01-08 15:04:20|16362.47|16242.47|16349.78|16229.78|16362.47|16242.47|16349.78|16229.78|10
1641654270000|2022-01-08 15:04:30|16347.43|16227.43|16344.21|16224.21|16347.43|16227.43|16343.87|16223.87|10
1641654280000|2022-01-08 15:04:40|16345.53|16225.53|16342.67|16222.67|16345.53|16225.53|16341.76|16221.76|10
1641654290000|2022-01-08 15:04:50|16340.88|16220.88|16342.18|16222.18|16343.14|16223.14|16340.88|16220.88|10
1641654300000|2022-01-08 15:05:00|16341.08|16221.08|16339.3|16219.3|16341.08|16221.08|16337.63|16217.63|10
1641654310000|2022-01-08 15:05:10|16341.49|16221.49|16346.57|16226.57|16347.22|16227.22|16341.49|16221.49|10
1641654320000|2022-01-08 15:05:20|16347.92|16227.92|16350.63|16230.63|16350.63|16230.63|16347.36|16227.36|10
1641654330000|2022-01-08 15:05:30|16350.47|16230.47|16350.7|16230.7|16351.66|16231.66|16350.29|16230.29|10
1641654340000|2022-01-08 15:05:40|16350.44|16230.44|16345.07|16225.07|16350.44|16230.44|16345.07|16225.07|10
1641654350000|2022-01-08 15:05:50|16345.21|16225.21|16342.6|16222.6|16345.77|16225.77|16342.6|16222.6|10
1641654360000|2022-01-08 15:06:00|16341.9|16221.9|16339.89|16219.89|16342.18|16222.18|16339.39|16219.39|10
1641654370000|2022-01-08 15:06:10|16339.39|16219.39|16342.39|16222.39|16342.39|16222.39|16339.39|16219.39|10
1641654380000|2022-01-08 15:06:20|16342.17|16222.17|16344.87|16224.87|16344.87|16224.87|16340.74|16220.74|10
1641654390000|2022-01-08 15:06:30|16345.67|16225.67|16350.45|16230.45|16350.45|16230.45|16345.67|16225.67|10
1641654400000|2022-01-08 15:06:40|16351.02|16231.02|16350.29|16230.29|16353.63|16233.63|16350.29|16230.29|10
1641654410000|2022-01-08 15:06:50|16349.95|16229.95|16349.89|16229.89|16349.95|16229.95|16348.26|16228.26|10
1641654420000|2022-01-08 15:07:00|16349.6|16229.6|16345.68|16225.68|16349.99|16229.99|16345.68|16225.68|10
1641654430000|2022-01-08 15:07:10|16345.31|16225.31|16342.99|16222.99|16345.31|16225.31|16341.97|16221.97|10
1641654440000|2022-01-08 15:07:20|16341.82|16221.82|16346.76|16226.76|16346.76|16226.76|16341.82|16221.82|9
1641654450000|2022-01-08 15:07:30|16347.35|16227.35|16351.18|16231.18|16351.18|16231.18|16347.35|16227.35|10
1641654460000|2022-01-08 15:07:40|16351.45|16231.45|16352.48|16232.48|16352.7|16232.7|16351.14|16231.14|10
1641654470000|2022-01-08 15:07:50|16352.37|16232.37|16356.28|16236.28|16356.28|16236.28|16352.37|16232.37|10
1641654480000|2022-01-08 15:08:00|16356.78|16236.78|16358.82|16238.82|16359.17|16239.17|16356.62|16236.62|10
1641654490000|2022-01-08 15:08:10|16358.89|16238.89|16356.61|16236.61|16358.89|16238.89|16356.61|16236.61|10
1641654500000|2022-01-08 15:08:20|16356.68|16236.68|16356.3|16236.3|16357.36|16237.36|16356.3|16236.3|10
1641654510000|2022-01-08 15:08:30|16356.31|16236.31|16351.63|16231.63|16356.31|16236.31|16351.63|16231.63|10
1641654520000|2022-01-08 15:08:40|16351.81|16231.81|16354.37|16234.37|16354.4|16234.4|16351.81|16231.81|10
1641654530000|2022-01-08 15:08:50|16355.54|16235.54|16361.66|16241.66|16361.66|16241.66|16355.38|16235.38|10
1641654540000|2022-01-08 15:09:00|16362.45|16242.45|16371.62|16251.62|16373.17|16253.17|16362.45|16242.45|10
1641654550000|2022-01-08 15:09:10|16370.51|16250.51|16368.18|16248.18|16370.84|16250.84|16367.2|16247.2|10
1641654560000|2022-01-08 15:09:20|16368.7|16248.7|16370.62|16250.62|16370.62|16250.62|16368.13|16248.13|10
1641654570000|2022-01-08 15:09:30|16370.93|16250.93|16375.36|16255.36|16375.36|16255.36|16370.93|16250.93|10
1641654580000|2022-01-08 15:09:40|16375.63|16255.63|16380.23|16260.23|16380.57|16260.57|16375.63|16255.63|10
1641654590000|2022-01-08 15:09:50|16380.82|16260.82|16379.44|16259.44|16380.82|16260.82|16379.08|16259.08|10
1641654600000|2022-01-08 15:10:00|16379.04|16259.04|16379.7|16259.7|16379.87|16259.87|16378.89|16258.89|10
1641654610000|2022-01-08 15:10:10|16379.38|16259.38|16381.77|16261.77|16381.77|16261.77|16379.23|16259.23|9
1641654620000|2022-01-08 15:10:20|16382.05|16262.05|16383.95|16263.95|16383.95|16263.95|16382.05|16262.05|10
1641654630000|2022-01-08 15:10:30|16383.78|16263.78|16383.52|16263.52|16384.24|16264.24|16383.52|16263.52|10
1641654640000|2022-01-08 15:10:40|16382.82|16262.82|16383.3|16263.3|16383.3|16263.3|16382.04|16262.04|10
1641654650000|2022-01-08 15:10:50|16383.71|16263.71|16378.94|16258.94|16383.71|16263.71|16378.87|16258.87|10
1641654660000|2022-01-08 15:11:00|16378.77|16258.77|16367.42|16247.42|16378.77|16258.77|16367.42|16247.42|10
1641654670000|2022-01-08 15:11:10|16366.72|16246.72|16363.17|16243.17|16366.72|16246.72|16363.14|16243.14|10
1641654680000|2022-01-08 15:11:20|16363.09|16243.09|16365.41|16245.41|16365.41|16245.41|16362.86|16242.86|10
1641654690000|2022-01-08 15:11:30|16366.31|16246.31|16368.95|16248.95|16369.04|16249.04|16366.31|16246.31|10
1641654700000|2022-01-08 15:11:40|16368.97|16248.97|16371.89|16251.89|16371.89|16251.89|16368.8|16248.8|10
1641654710000|2022-01-08 15:11:50|16372.3|16252.3|16373.55|16253.55|16373.55|16253.55|16372.3|16252.3|8
1641654720000|2022-01-08 15:12:00|16373.79|16253.79|16371.67|16251.67|16373.85|16253.85|16371.65|16251.65|9
1641654730000|2022-01-08 15:12:10|16371.52|16251.52|16371.53|16251.53|16371.85|16251.85|16370.82|16250.82|10
1641654740000|2022-01-08 15:12:20|16371.99|16251.99|16366.77|16246.77|16371.99|16251.99|16366.49|16246.49|10
1641654750000|2022-01-08 15:12:30|16365.99|16245.99|16360.1|16240.1|16366.36|16246.36|16360.1|16240.1|10
1641654760000|2022-01-08 15:12:40|16358.79|16238.79|16347.69|16227.69|16358.79|16238.79|16347.69|16227.69|10
1641654770000|2022-01-08 15:12:50|16347.12|16227.12|16340.69|16220.69|16347.12|16227.12|16340.69|16220.69|10
1641654780000|2022-01-08 15:13:00|16340.45|16220.45|16338.53|16218.53|16340.45|16220.45|16338.53|16218.53|10
1641654790000|2022-01-08 15:13:10|16338.37|16218.37|16335.95|16215.95|16338.37|16218.37|16335.95|16215.95|10
1641654800000|2022-01-08 15:13:20|16335.83|16215.83|16337.23|16217.23|16337.23|16217.23|16335.77|16215.77|10
1641654810000|2022-01-08 15:13:30|16337.36|16217.36|16337.43|16217.43|16337.81|16217.81|16337.25|16217.25|10
1641654820000|2022-01-08 15:13:40|16337.4|16217.4|16337.28|16217.28|16337.97|16217.97|16336.88|16216.88|10
1641654830000|2022-01-08 15:13:50|16335.56|16215.56|16334.39|16214.39|16335.84|16215.84|16334.26|16214.26|10
1641654840000|2022-01-08 15:14:00|16334.11|16214.11|16332.78|16212.78|16334.38|16214.38|16332.35|16212.35|10
1641654850000|2022-01-08 15:14:10|16333.21|16213.21|16333.75|16213.75|16333.88|16213.88|16332.54|16212.54|10
1641654860000|2022-01-08 15:14:20|16333.88|16213.88|16332.27|16212.27|16334.6|16214.6|16331.92|16211.92|10
1641654870000|2022-01-08 15:14:30|16331.66|16211.66|16335.61|16215.61|16335.61|16215.61|16331.66|16211.66|10
1641654880000|2022-01-08 15:14:40|16335.71|16215.71|16335.66|16215.66|16336.04|16216.04|16335.56|16215.56|10
1641654890000|2022-01-08 15:14:50|16336.19|16216.19|16339.79|16219.79|16339.79|16219.79|16336.19|16216.19|10
1641654900000|2022-01-08 15:15:00|16339.81|16219.81|16342.58|16222.58|16342.58|16222.58|16339.73|16219.73|10
1641654910000|2022-01-08 15:15:10|16342.81|16222.81|16347.02|16227.02|16347.02|16227.02|16342.81|16222.81|10
1641654920000|2022-01-08 15:15:20|16347.19|16227.19|16351.14|16231.14|16351.56|16231.56|16347.19|16227.19|10
1641654930000|2022-01-08 15:15:30|16351.95|16231.95|16356.33|16236.33|16356.33|16236.33|16351.95|16231.95|9
1641654940000|2022-01-08 15:15:40|16356.71|16236.71|16356.22|16236.22|16357.8|16237.8|16356.22|16236.22|10
1641654950000|2022-01-08 15:15:50|16356.07|16236.07|16357.2|16237.2|16357.23|16237.23|16356.07|16236.07|10
1641654960000|2022-01-08 15:16:00|16356.62|16236.62|16354.77|16234.77|16356.62|16236.62|16354.38|16234.38|9
1641654970000|2022-01-08 15:16:10|16354.65|16234.65|16351.69|16231.69|16354.65|16234.65|16351.69|16231.69|9
1641654980000|2022-01-08 15:16:20|16351.58|16231.58|16351.18|16231.18|16351.67|16231.67|16350.47|16230.47|10
1641654990000|2022-01-08 15:16:30|16351.24|16231.24|16350.79|16230.79|16351.32|16231.32|16349.94|16229.94|10
1641655000000|2022-01-08 15:16:40|16350.53|16230.53|16350.82|16230.82|16351.1|16231.1|16350.53|16230.53|9
1641655010000|2022-01-08 15:16:50|16350.59|16230.59|16355.05|16235.05|16355.05|16235.05|16350.59|16230.59|10
1641655020000|2022-01-08 15:17:00|16356.17|16236.17|16362.5|16242.5|16362.5|16242.5|16356.17|16236.17|10
1641655030000|2022-01-08 15:17:10|16362.67|16242.67|16365.26|16245.26|16365.26|16245.26|16362.67|16242.67|10
1641655040000|2022-01-08 15:17:20|16366.1|16246.1|16368.37|16248.37|16368.37|16248.37|16366.1|16246.1|10
1641655050000|2022-01-08 15:17:30|16368.75|16248.75|16373.67|16253.67|16373.67|16253.67|16368.75|16248.75|10
1641655060000|2022-01-08 15:17:40|16373.96|16253.96|16374.35|16254.35|16374.41|16254.41|16373.48|16253.48|10
1641655070000|2022-01-08 15:17:50|16374.72|16254.72|16375.03|16255.03|16375.36|16255.36|16374.67|16254.67|10
1641655080000|2022-01-08 15:18:00|16375.3|16255.3|16373.23|16253.23|16375.3|16255.3|16373.23|16253.23|10
1641655090000|2022-01-08 15:18:10|16373.02|16253.02|16373.27|16253.27|16373.27|16253.27|16372.12|16252.12|10
1641655100000|2022-01-08 15:18:20|16373.16|16253.16|16371.56|16251.56|16373.62|16253.62|16371.56|16251.56|10
1641655110000|2022-01-08 15:18:30|16371.14|16251.14|16369.57|16249.57|16371.14|16251.14|16369.57|16249.57|10
1641655120000|2022-01-08 15:18:40|16369.68|16249.68|16369.9|16249.9|16370.91|16250.91|16369.37|16249.37|9
1641655130000|2022-01-08 15:18:50|16369.83|16249.83|16365.8|16245.8|16369.83|16249.83|16365.79|16245.79|10
1641655140000|2022-01-08 15:19:00|16365.71|16245.71|16362.53|16242.53|16365.87|16245.87|16362.53|16242.53|10
1641655150000|2022-01-08 15:19:10|16362.67|16242.67|16359.62|16239.62|16362.67|16242.67|16359.56|16239.56|10
1641655160000|2022-01-08 15:19:20|16359.63|16239.63|16358.47|16238.47|16359.63|16239.63|16357.06|16237.06|10
1641655170000|2022-01-08 15:19:30|16358.39|16238.39|16354.58|16234.58|16358.39|16238.39|16354.07|16234.07|10
1641655180000|2022-01-08 15:19:40|16354.87|16234.87|16357.45|16237.45|16357.45|16237.45|16354.87|16234.87|10
1641655190000|2022-01-08 15:19:50|16358.08|16238.08|16361.16|16241.16|16361.16|16241.16|16358.08|16238.08|10
1641655200000|2022-01-08 15:20:00|16361.52|16241.52|16367.29|16247.29|16367.5|16247.5|16361.52|16241.52|10
1641655210000|2022-01-08 15:20:10|16367.88|16247.88|16370.79|16250.79|16372.39|16252.39|16367.88|16247.88|9
1641655220000|2022-01-08 15:20:20|16369.56|16249.56|16365.99|16245.99|16369.56|16249.56|16365.99|16245.99|10
1641655230000|2022-01-08 15:20:30|16366.21|16246.21|16368.03|16248.03|16368.24|16248.24|16366.16|16246.16|10
1641655240000|2022-01-08 15:20:40|16367.44|16247.44|16367.86|16247.86|16368.48|16248.48|16367.44|16247.44|10
1641655250000|2022-01-08 15:20:50|16367.93|16247.93|16369.37|16249.37|16369.37|16249.37|16367.81|16247.81|10
1641655260000|2022-01-08 15:21:00|16369.8|16249.8|16368.77|16248.77|16370.14|16250.14|16368.77|16248.77|10
1641655270000|2022-01-08 15:21:10|16368.84|16248.84|16368.95|16248.95|16369.16|16249.16|16368.53|16248.53|10
1641655280000|2022-01-08 15:21:20|16368.77|16248.77|16368.09|16248.09|16369.12|16249.12|16368.09|16248.09|9
1641655290000|2022-01-08 15:21:30|16367.56|16247.56|16367.85|16247.85|16368.29|16248.29|16366.68|16246.68|10
1641655300000|2022-01-08 15:21:40|16368.04|16248.04|16368.22|16248.22|16368.42|16248.42|16367.69|16247.69|10
1641655310000|2022-01-08 15:21:50|16367.77|16247.77|16369.49|16249.49|16369.49|16249.49|16367.77|16247.77|9
1641655320000|2022-01-08 15:22:00|16370.17|16250.17|16370.94|16250.94|16371.23|16251.23|16370.17|16250.17|10
1641655330000|2022-01-08 15:22:10|16370.55|16250.55|16373.3|16253.3|16373.36|16253.36|16370.55|16250.55|10
1641655340000|2022-01-08 15:22:20|16373.79|16253.79|16374.65|16254.65|16374.65|16254.65|16373.79|16253.79|10
1641655350000|2022-01-08 15:22:30|16374.81|16254.81|16374.02|16254.02|16374.81|16254.81|16373.73|16253.73|10
1641655360000|2022-01-08 15:22:40|16374|16254|16373.81|16253.81|16374.03|16254.03|16373.36|16253.36|10
1641655370000|2022-01-08 15:22:50|16374.08|16254.08|16374.73|16254.73|16374.97|16254.97|16373.97|16253.97|10
1641655380000|2022-01-08 15:23:00|16374.89|16254.89|16377.24|16257.24|16377.24|16257.24|16374.89|16254.89|9
1641655390000|2022-01-08 15:23:10|16377.13|16257.13|16378.49|16258.49|16378.78|16258.78|16377.13|16257.13|10
1641655400000|2022-01-08 15:23:20|16378.66|16258.66|16379.08|16259.08|16379.08|16259.08|16378.41|16258.41|10
1641655410000|2022-01-08 15:23:30|16379.09|16259.09|16379.96|16259.96|16379.96|16259.96|16378.58|16258.58|10
1641655420000|2022-01-08 15:23:40|16381.01|16261.01|16379.22|16259.22|16381.01|16261.01|16379.22|16259.22|10
1641655430000|2022-01-08 15:23:50|16378.88|16258.88|16377.61|16257.61|16378.88|16258.88|16377.61|16257.61|10
1641655440000|2022-01-08 15:24:00|16377.32|16257.32|16373.18|16253.18|16377.32|16257.32|16373.18|16253.18|10
1641655450000|2022-01-08 15:24:10|16373.07|16253.07|16371.11|16251.11|16373.19|16253.19|16371.11|16251.11|10
1641655460000|2022-01-08 15:24:20|16370.51|16250.51|16367.22|16247.22|16370.51|16250.51|16367.13|16247.13|10
1641655470000|2022-01-08 15:24:30|16366.45|16246.45|16360.57|16240.57|16366.45|16246.45|16360.57|16240.57|10
1641655480000|2022-01-08 15:24:40|16360.04|16240.04|16354.85|16234.85|16360.04|16240.04|16354.8|16234.8|10
1641655490000|2022-01-08 15:24:50|16354.59|16234.59|16353.81|16233.81|16354.59|16234.59|16353.34|16233.34|9
1641655500000|2022-01-08 15:25:00|16353.19|16233.19|16348.16|16228.16|16353.19|16233.19|16348.16|16228.16|10
1641655510000|2022-01-08 15:25:10|16348.06|16228.06|16347.12|16227.12|16348.06|16228.06|16346.58|16226.58|9
1641655520000|2022-01-08 15:25:20|16347.18|16227.18|16346.79|16226.79|16347.22|16227.22|16346.53|16226.53|10
1641655530000|2022-01-08 15:25:30|16346.68|16226.68|16344.55|16224.55|16346.73|16226.73|16344.55|16224.55|10
1641655540000|2022-01-08 15:25:40|16344.6|16224.6|16345|16225|16345.31|16225.31|16344.6|16224.6|10
1641655550000|2022-01-08 15:25:50|16344.55|16224.55|16343.12|16223.12|16344.55|16224.55|16342.9|16222.9|10
1641655560000|2022-01-08 15:26:00|16342.71|16222.71|16340.49|16220.49|16342.71|16222.71|16340.49|16220.49|10
1641655570000|2022-01-08 15:26:10|16340.33|16220.33|16338.79|16218.79|16340.33|16220.33|16337.59|16217.59|10
1641655580000|2022-01-08 15:26:20|16338.72|16218.72|16338.03|16218.03|16338.72|16218.72|16337.23|16217.23|10
1641655590000|2022-01-08 15:26:30|16337.56|16217.56|16334.42|16214.42|16337.56|16217.56|16334.42|16214.42|10
1641655600000|2022-01-08 15:26:40|16334.44|16214.44|16334.17|16214.17|16334.88|16214.88|16333.74|16213.74|10
1641655610000|2022-01-08 15:26:50|16333.83|16213.83|16334.32|16214.32|16334.32|16214.32|16333.83|16213.83|10
1641655620000|2022-01-08 15:27:00|16334.29|16214.29|16331.93|16211.93|16334.29|16214.29|16331.65|16211.65|9
1641655630000|2022-01-08 15:27:10|16331.55|16211.55|16332.04|16212.04|16332.4|16212.4|16331.55|16211.55|9
1641655640000|2022-01-08 15:27:20|16331.94|16211.94|16333.92|16213.92|16334|16214|16331.47|16211.47|10
1641655650000|2022-01-08 15:27:30|16334.13|16214.13|16336.55|16216.55|16336.55|16216.55|16334.13|16214.13|9
1641655660000|2022-01-08 15:27:40|16336.28|16216.28|16339.79|16219.79|16339.79|16219.79|16336.02|16216.02|10
1641655670000|2022-01-08 15:27:50|16339.72|16219.72|16344.56|16224.56|16344.81|16224.81|16339.72|16219.72|10
1641655680000|2022-01-08 15:28:00|16344.66|16224.66|16346.35|16226.35|16346.35|16226.35|16344.66|16224.66|10
1641655690000|2022-01-08 15:28:10|16347.03|16227.03|16347.87|16227.87|16347.93|16227.93|16347.03|16227.03|10
1641655700000|2022-01-08 15:28:20|16347.83|16227.83|16346.03|16226.03|16347.83|16227.83|16346.03|16226.03|10
1641655710000|2022-01-08 15:28:30|16346.24|16226.24|16345.55|16225.55|16346.24|16226.24|16345.29|16225.29|10
1641655720000|2022-01-08 15:28:40|16345.31|16225.31|16347.36|16227.36|16347.36|16227.36|16345.17|16225.17|10
1641655730000|2022-01-08 15:28:50|16347.13|16227.13|16349.28|16229.28|16349.28|16229.28|16347.13|16227.13|10
1641655740000|2022-01-08 15:29:00|16349.23|16229.23|16348.1|16228.1|16349.23|16229.23|16348.1|16228.1|10
1641655750000|2022-01-08 15:29:10|16348.01|16228.01|16348.88|16228.88|16348.88|16228.88|16347.61|16227.61|9
1641655760000|2022-01-08 15:29:20|16348.65|16228.65|16351.57|16231.57|16351.57|16231.57|16348.58|16228.58|10
1641655770000|2022-01-08 15:29:30|16351.2|16231.2|16350.89|16230.89|16351.77|16231.77|16350.89|16230.89|9
1641655780000|2022-01-08 15:29:40|16351.19|16231.19|16350.94|16230.94|16351.19|16231.19|16350.14|16230.14|10
1641655790000|2022-01-08 15:29:50|16351.38|16231.38|16350.76|16230.76|16351.38|16231.38|16350.5|16230.5|10
1641655800000|2022-01-08 15:30:00|16350.52|16230.52|16350.98|16230.98|16351.06|16231.06|16349.84|16229.84|10
1641655810000|2022-01-08 15:30:10|16350.89|16230.89|16352.53|16232.53|16352.66|16232.66|16350.89|16230.89|10
1641655820000|2022-01-08 15:30:20|16352.54|16232.54|16355.49|16235.49|16355.49|16235.49|16352.54|16232.54|10
1641655830000|2022-01-08 15:30:30|16355.81|16235.81|16358.54|16238.54|16358.54|16238.54|16355.81|16235.81|10
1641655840000|2022-01-08 15:30:40|16358.56|16238.56|16359.4|16239.4|16360.34|16240.34|16358.42|16238.42|10
1641655850000|2022-01-08 15:30:50|16358.76|16238.76|16357.72|16237.72|16359.17|16239.17|16357.72|16237.72|9
1641655860000|2022-01-08 15:31:00|16358.07|16238.07|16352.88|16232.88|16358.07|16238.07|16352.88|16232.88|10
1641655870000|2022-01-08 15:31:10|16352.84|16232.84|16348.49|16228.49|16352.84|16232.84|16348.49|16228.49|10
1641655880000|2022-01-08 15:31:20|16348.18|16228.18|16345.5|16225.5|16348.18|16228.18|16345.5|16225.5|10
1641655890000|2022-01-08 15:31:30|16344.72|16224.72|16340.93|16220.93|16344.72|16224.72|16340.2|16220.2|9
1641655900000|2022-01-08 15:31:40|16341.12|16221.12|16337.94|16217.94|16341.14|16221.14|16337.83|16217.83|10
1641655910000|2022-01-08 15:31:50|16337.58|16217.58|16335.3|16215.3|16337.58|16217.58|16335.17|16215.17|9
1641655920000|2022-01-08 15:32:00|16335.28|16215.28|16334.12|16214.12|16335.28|16215.28|16333.62|16213.62|10
1641655930000|2022-01-08 15:32:10|16334.23|16214.23|16332.91|16212.91|16334.23|16214.23|16332.91|16212.91|10
1641655940000|2022-01-08 15:32:20|16333.29|16213.29|16336.24|16216.24|16336.24|16216.24|16333.29|16213.29|10
1641655950000|2022-01-08 15:32:30|16336.35|16216.35|16336.9|16216.9|16337.04|16217.04|16336.35|16216.35|9
1641655960000|2022-01-08 15:32:40|16335.9|16215.9|16336|16216|16336.17|16216.17|16335.49|16215.49|10
1641655970000|2022-01-08 15:32:50|16335.92|16215.92|16332.72|16212.72|16336.2|16216.2|16332.72|16212.72|10
1641655980000|2022-01-08 15:33:00|16332.48|16212.48|16327.3|16207.3|16332.64|16212.64|16327.3|16207.3|9
1641655990000|2022-01-08 15:33:10|16326.42|16206.42|16305.41|16185.41|16326.42|16206.42|16305.41|16185.41|10
1641656000000|2022-01-08 15:33:20|16304.46|16184.46|16286.78|16166.78|16304.46|16184.46|16286.78|16166.78|10
1641656010000|2022-01-08 15:33:30|16286.04|16166.04|16282.79|16162.79|16286.04|16166.04|16282.79|16162.79|10
1641656020000|2022-01-08 15:33:40|16283.42|16163.42|16284.7|16164.7|16284.7|16164.7|16283.42|16163.42|10
1641656030000|2022-01-08 15:33:50|16284.61|16164.61|16283.66|16163.66|16286.11|16166.11|16283.66|16163.66|10
1641656040000|2022-01-08 15:34:00|16283.93|16163.93|16285.56|16165.56|16286.1|16166.1|16283.77|16163.77|10
1641656050000|2022-01-08 15:34:10|16285.49|16165.49|16283.94|16163.94|16285.49|16165.49|16283.94|16163.94|9
1641656060000|2022-01-08 15:34:20|16284.14|16164.14|16282.84|16162.84|16284.14|16164.14|16282.01|16162.01|10
1641656070000|2022-01-08 15:34:30|16282.87|16162.87|16283.35|16163.35|16284.13|16164.13|16282.87|16162.87|10
1641656080000|2022-01-08 15:34:40|16283.14|16163.14|16279.46|16159.46|16283.14|16163.14|16279.46|16159.46|10
1641656090000|2022-01-08 15:34:50|16278.98|16158.98|16278.97|16158.97|16278.98|16158.98|16277.75|16157.75|10
1641656100000|2022-01-08 15:35:00|16279.11|16159.11|16282.34|16162.34|16282.34|16162.34|16279.11|16159.11|10
1641656110000|2022-01-08 15:35:10|16282.79|16162.79|16291.9|16171.9|16292.4|16172.4|16282.79|16162.79|10
1641656120000|2022-01-08 15:35:20|16292.78|16172.78|16297.48|16177.48|16298|16178|16292.78|16172.78|10
1641656130000|2022-01-08 15:35:30|16298.74|16178.74|16303.28|16183.28|16303.28|16183.28|16298.74|16178.74|10
1641656140000|2022-01-08 15:35:40|16303.59|16183.59|16305.97|16185.97|16305.97|16185.97|16303.59|16183.59|10
1641656150000|2022-01-08 15:35:50|16306.17|16186.17|16307.86|16187.86|16307.86|16187.86|16306.16|16186.16|10
1641656160000|2022-01-08 15:36:00|16308.08|16188.08|16310.13|16190.13|16310.15|16190.15|16308.08|16188.08|9
1641656170000|2022-01-08 15:36:10|16310.03|16190.03|16310.74|16190.74|16311.15|16191.15|16309.45|16189.45|9
1641656180000|2022-01-08 15:36:20|16310.98|16190.98|16313.2|16193.2|16313.78|16193.78|16309.87|16189.87|10
1641656190000|2022-01-08 15:36:30|16312.76|16192.76|16311.36|16191.36|16312.76|16192.76|16310.93|16190.93|10
1641656200000|2022-01-08 15:36:40|16310.29|16190.29|16308.11|16188.11|16310.29|16190.29|16308.1|16188.1|9
1641656210000|2022-01-08 15:36:50|16307.63|16187.63|16307.93|16187.93|16307.93|16187.93|16306.84|16186.84|9
1641656220000|2022-01-08 15:37:00|16307.77|16187.77|16310.51|16190.51|16310.51|16190.51|16307.77|16187.77|10
1641656230000|2022-01-08 15:37:10|16310.79|16190.79|16310.74|16190.74|16311.55|16191.55|16310.74|16190.74|10
1641656240000|2022-01-08 15:37:20|16310.38|16190.38|16309.66|16189.66|16310.55|16190.55|16309.66|16189.66|10
1641656250000|2022-01-08 15:37:30|16309.72|16189.72|16311.17|16191.17|16311.25|16191.25|16309.72|16189.72|10
1641656260000|2022-01-08 15:37:40|16311.54|16191.54|16316.42|16196.42|16316.42|16196.42|16311.54|16191.54|10
1641656270000|2022-01-08 15:37:50|16317.1|16197.1|16323.04|16203.04|16323.04|16203.04|16317.1|16197.1|10
1641656280000|2022-01-08 15:38:00|16323.35|16203.35|16327.43|16207.43|16327.43|16207.43|16323.35|16203.35|10
1641656290000|2022-01-08 15:38:10|16327.58|16207.58|16328.26|16208.26|16328.26|16208.26|16327.45|16207.45|10
1641656300000|2022-01-08 15:38:20|16328.17|16208.17|16326.72|16206.72|16328.17|16208.17|16326.67|16206.67|10
1641656310000|2022-01-08 15:38:30|16326.48|16206.48|16325.66|16205.66|16326.53|16206.53|16325.6|16205.6|10
1641656320000|2022-01-08 15:38:40|16325.51|16205.51|16321.38|16201.38|16325.51|16205.51|16321.38|16201.38|10
1641656330000|2022-01-08 15:38:50|16321.34|16201.34|16320.48|16200.48|16321.34|16201.34|16320.35|16200.35|10
1641656340000|2022-01-08 15:39:00|16320.05|16200.05|16318.79|16198.79|16320.05|16200.05|16318.79|16198.79|10
1641656350000|2022-01-08 15:39:10|16318.31|16198.31|16318|16198|16318.42|16198.42|16318|16198|10
1641656360000|2022-01-08 15:39:20|16318.02|16198.02|16319.18|16199.18|16319.19|16199.19|16317.94|16197.94|10
1641656370000|2022-01-08 15:39:30|16319.44|16199.44|16325.99|16205.99|16326.08|16206.08|16319.44|16199.44|10
1641656380000|2022-01-08 15:39:40|16326.31|16206.31|16330.39|16210.39|16330.39|16210.39|16326.31|16206.31|9
1641656390000|2022-01-08 15:39:50|16330.55|16210.55|16330.33|16210.33|16331|16211|16330.28|16210.28|10
1641656400000|2022-01-08 15:40:00|16329.91|16209.91|16329.79|16209.79|16330.87|16210.87|16329.56|16209.56|10
1641656410000|2022-01-08 15:40:10|16329.72|16209.72|16327.94|16207.94|16329.72|16209.72|16327.68|16207.68|10
1641656420000|2022-01-08 15:40:20|16328.4|16208.4|16328.07|16208.07|16329.41|16209.41|16328.07|16208.07|10
1641656430000|2022-01-08 15:40:30|16327.92|16207.92|16327.27|16207.27|16329.05|16209.05|16327.1|16207.1|10
1641656440000|2022-01-08 15:40:40|16327.02|16207.02|16325.05|16205.05|16327.02|16207.02|16325.05|16205.05|9
1641656450000|2022-01-08 15:40:50|16324.86|16204.86|16324.33|16204.33|16324.86|16204.86|16324.18|16204.18|9
1641656460000|2022-01-08 15:41:00|16324.37|16204.37|16322.04|16202.04|16324.46|16204.46|16322.04|16202.04|10
1641656470000|2022-01-08 15:41:10|16321.44|16201.44|16319.45|16199.45|16321.44|16201.44|16319.45|16199.45|10
1641656480000|2022-01-08 15:41:20|16319.35|16199.35|16317.81|16197.81|16319.43|16199.43|16317.78|16197.78|10
1641656490000|2022-01-08 15:41:30|16318.1|16198.1|16322.59|16202.59|16322.59|16202.59|16317.66|16197.66|10
1641656500000|2022-01-08 15:41:40|16322.6|16202.6|16328.71|16208.71|16328.71|16208.71|16322.6|16202.6|10
1641656510000|2022-01-08 15:41:50|16329.32|16209.32|16332.2|16212.2|16332.73|16212.73|16329.32|16209.32|10
1641656520000|2022-01-08 15:42:00|16332.62|16212.62|16334.99|16214.99|16335.12|16215.12|16332.62|16212.62|10
1641656530000|2022-01-08 15:42:10|16335.19|16215.19|16337.81|16217.81|16337.81|16217.81|16335.19|16215.19|9
1641656540000|2022-01-08 15:42:20|16337.66|16217.66|16336.77|16216.77|16337.66|16217.66|16336.77|16216.77|10
1641656550000|2022-01-08 15:42:30|16336.99|16216.99|16336.72|16216.72|16337.37|16217.37|16336.72|16216.72|9
1641656560000|2022-01-08 15:42:40|16336.59|16216.59|16335.28|16215.28|16336.59|16216.59|16334.62|16214.62|9
1641656570000|2022-01-08 15:42:50|16334.77|16214.77|16332.97|16212.97|16334.77|16214.77|16332.97|16212.97|10
1641656580000|2022-01-08 15:43:00|16333|16213|16332.91|16212.91|16333|16213|16331.66|16211.66|9
1641656590000|2022-01-08 15:43:10|16333|16213|16334.45|16214.45|16334.58|16214.58|16333|16213|10
1641656600000|2022-01-08 15:43:20|16335.18|16215.18|16336.05|16216.05|16336.12|16216.12|16335.18|16215.18|10
1641656610000|2022-01-08 15:43:30|16336.26|16216.26|16337.81|16217.81|16337.81|16217.81|16336.26|16216.26|9
1641656620000|2022-01-08 15:43:40|16337.71|16217.71|16338.61|16218.61|16338.61|16218.61|16337.49|16217.49|10
1641656630000|2022-01-08 15:43:50|16338.71|16218.71|16342.31|16222.31|16342.31|16222.31|16338.71|16218.71|10
1641656640000|2022-01-08 15:44:00|16342.56|16222.56|16345.06|16225.06|16345.06|16225.06|16342.56|16222.56|10
1641656650000|2022-01-08 15:44:10|16345.03|16225.03|16344.5|16224.5|16345.06|16225.06|16344.14|16224.14|10
1641656660000|2022-01-08 15:44:20|16344.79|16224.79|16344.84|16224.84|16345.98|16225.98|16344.79|16224.79|10
1641656670000|2022-01-08 15:44:30|16345.03|16225.03|16346.85|16226.85|16346.85|16226.85|16345.03|16225.03|10
1641656680000|2022-01-08 15:44:40|16346.61|16226.61|16346.13|16226.13|16346.61|16226.61|16345.76|16225.76|7
1641656690000|2022-01-08 15:44:50|16346.5|16226.5|16347.03|16227.03|16347.03|16227.03|16346.11|16226.11|10
1641656700000|2022-01-08 15:45:00|16347.08|16227.08|16346.42|16226.42|16347.08|16227.08|16346.42|16226.42|9
1641656710000|2022-01-08 15:45:10|16346.39|16226.39|16344.9|16224.9|16346.39|16226.39|16344.9|16224.9|10
1641656720000|2022-01-08 15:45:20|16344.52|16224.52|16348.94|16228.94|16348.94|16228.94|16344.3|16224.3|10
1641656730000|2022-01-08 15:45:30|16349.65|16229.65|16354.52|16234.52|16354.52|16234.52|16349.5|16229.5|10
1641656740000|2022-01-08 15:45:40|16354.2|16234.2|16358.19|16238.19|16358.19|16238.19|16354.2|16234.2|10
1641656750000|2022-01-08 15:45:50|16358.33|16238.33|16362.14|16242.14|16362.14|16242.14|16358.33|16238.33|10
1641656760000|2022-01-08 15:46:00|16362.8|16242.8|16360.66|16240.66|16362.8|16242.8|16360.66|16240.66|10
1641656770000|2022-01-08 15:46:10|16360.4|16240.4|16361.29|16241.29|16362.28|16242.28|16360.4|16240.4|10
1641656780000|2022-01-08 15:46:20|16361.52|16241.52|16354.37|16234.37|16361.52|16241.52|16354.37|16234.37|10
1641656790000|2022-01-08 15:46:30|16353.82|16233.82|16350.22|16230.22|16353.82|16233.82|16350.22|16230.22|10
1641656800000|2022-01-08 15:46:40|16350.17|16230.17|16345.18|16225.18|16350.17|16230.17|16345.18|16225.18|10
1641656810000|2022-01-08 15:46:50|16344.95|16224.95|16342.38|16222.38|16344.95|16224.95|16342|16222|10
1641656820000|2022-01-08 15:47:00|16341.78|16221.78|16342.13|16222.13|16342.13|16222.13|16341.03|16221.03|10
1641656830000|2022-01-08 15:47:10|16342.32|16222.32|16339.65|16219.65|16342.32|16222.32|16339.54|16219.54|10
1641656840000|2022-01-08 15:47:20|16339.43|16219.43|16338.23|16218.23|16339.74|16219.74|16338.23|16218.23|10
1641656850000|2022-01-08 15:47:30|16338.36|16218.36|16337.17|16217.17|16338.61|16218.61|16336.94|16216.94|10
1641656860000|2022-01-08 15:47:40|16336.89|16216.89|16336.25|16216.25|16336.91|16216.91|16336.25|16216.25|10
1641656870000|2022-01-08 15:47:50|16336.46|16216.46|16338.63|16218.63|16338.64|16218.64|16336.46|16216.46|10
1641656880000|2022-01-08 15:48:00|16338.72|16218.72|16339.5|16219.5|16340.54|16220.54|16338.7|16218.7|10
1641656890000|2022-01-08 15:48:10|16340.01|16220.01|16341.34|16221.34|16341.34|16221.34|16340.01|16220.01|10
1641656900000|2022-01-08 15:48:20|16341.22|16221.22|16339.71|16219.71|16341.22|16221.22|16339.71|16219.71|10
1641656910000|2022-01-08 15:48:30|16339.51|16219.51|16339.37|16219.37|16339.73|16219.73|16339.04|16219.04|9
1641656920000|2022-01-08 15:48:40|16339.04|16219.04|16337.37|16217.37|16339.04|16219.04|16335.97|16215.97|10
1641656930000|2022-01-08 15:48:50|16337.39|16217.39|16338.58|16218.58|16339.24|16219.24|16336.82|16216.82|10
1641656940000|2022-01-08 15:49:00|16339.01|16219.01|16341|16221|16341|16221|16339.01|16219.01|10
1641656950000|2022-01-08 15:49:10|16341.35|16221.35|16345.41|16225.41|16345.41|16225.41|16341.35|16221.35|10
1641656960000|2022-01-08 15:49:20|16345.19|16225.19|16347.96|16227.96|16347.96|16227.96|16345.19|16225.19|10
1641656970000|2022-01-08 15:49:30|16347.76|16227.76|16349.75|16229.75|16349.75|16229.75|16347.76|16227.76|10
1641656980000|2022-01-08 15:49:40|16349.9|16229.9|16350.92|16230.92|16350.92|16230.92|16349.76|16229.76|10
1641656990000|2022-01-08 15:49:50|16351.06|16231.06|16353.03|16233.03|16353.03|16233.03|16350.98|16230.98|10
1641657000000|2022-01-08 15:50:00|16353.52|16233.52|16357.02|16237.02|16357.02|16237.02|16353.52|16233.52|10
1641657010000|2022-01-08 15:50:10|16357.53|16237.53|16357.35|16237.35|16357.72|16237.72|16357.35|16237.35|10
1641657020000|2022-01-08 15:50:20|16357.41|16237.41|16358.4|16238.4|16358.65|16238.65|16357.41|16237.41|10
1641657030000|2022-01-08 15:50:30|16358.68|16238.68|16360.5|16240.5|16360.5|16240.5|16358.68|16238.68|9
1641657040000|2022-01-08 15:50:40|16360.99|16240.99|16361.95|16241.95|16362.52|16242.52|16360.99|16240.99|9
1641657050000|2022-01-08 15:50:50|16361.52|16241.52|16360.28|16240.28|16361.61|16241.61|16360.21|16240.21|8
1641657060000|2022-01-08 15:51:00|16360.48|16240.48|16362.65|16242.65|16362.65|16242.65|16360.45|16240.45|9
1641657070000|2022-01-08 15:51:10|16362.73|16242.73|16363.98|16243.98|16364.13|16244.13|16362.73|16242.73|10
1641657080000|2022-01-08 15:51:20|16364.42|16244.42|16366.7|16246.7|16366.7|16246.7|16364.35|16244.35|10
1641657090000|2022-01-08 15:51:30|16367.06|16247.06|16369.19|16249.19|16369.45|16249.45|16367.06|16247.06|10
1641657100000|2022-01-08 15:51:40|16369.28|16249.28|16369.49|16249.49|16369.54|16249.54|16369.2|16249.2|9
1641657110000|2022-01-08 15:51:50|16369.72|16249.72|16369.86|16249.86|16369.87|16249.87|16369.29|16249.29|10
1641657120000|2022-01-08 15:52:00|16369.92|16249.92|16367.09|16247.09|16369.92|16249.92|16367.09|16247.09|10
1641657130000|2022-01-08 15:52:10|16367.08|16247.08|16366.19|16246.19|16367.58|16247.58|16366.19|16246.19|10
1641657140000|2022-01-08 15:52:20|16364.74|16244.74|16362.38|16242.38|16364.74|16244.74|16362.23|16242.23|10
1641657150000|2022-01-08 15:52:30|16362.08|16242.08|16361.63|16241.63|16362.14|16242.14|16361.51|16241.51|10
1641657160000|2022-01-08 15:52:40|16361.46|16241.46|16361.34|16241.34|16361.69|16241.69|16361.03|16241.03|10
1641657170000|2022-01-08 15:52:50|16361.26|16241.26|16361.15|16241.15|16361.26|16241.26|16360.97|16240.97|8
1641657180000|2022-01-08 15:53:00|16361.31|16241.31|16359.91|16239.91|16361.63|16241.63|16359.91|16239.91|10
1641657190000|2022-01-08 15:53:10|16359.75|16239.75|16354.95|16234.95|16359.88|16239.88|16354.95|16234.95|10
1641657200000|2022-01-08 15:53:20|16354.12|16234.12|16353.62|16233.62|16354.34|16234.34|16353.2|16233.2|10
1641657210000|2022-01-08 15:53:30|16353.74|16233.74|16354.39|16234.39|16354.64|16234.64|16353.74|16233.74|10
1641657220000|2022-01-08 15:53:40|16354.07|16234.07|16352.51|16232.51|16354.07|16234.07|16352.51|16232.51|10
1641657230000|2022-01-08 15:53:50|16352.38|16232.38|16353.59|16233.59|16353.59|16233.59|16352.24|16232.24|10
1641657240000|2022-01-08 15:54:00|16353.29|16233.29|16351.51|16231.51|16354.23|16234.23|16351.51|16231.51|10
1641657250000|2022-01-08 15:54:10|16351.56|16231.56|16345.43|16225.43|16351.56|16231.56|16345.43|16225.43|10
1641657260000|2022-01-08 15:54:20|16344.86|16224.86|16339.66|16219.66|16344.86|16224.86|16339.5|16219.5|10
1641657270000|2022-01-08 15:54:30|16339.62|16219.62|16332.76|16212.76|16339.62|16219.62|16332.76|16212.76|10
1641657280000|2022-01-08 15:54:40|16332.33|16212.33|16332|16212|16332.56|16212.56|16331.8|16211.8|10
1641657290000|2022-01-08 15:54:50|16332.19|16212.19|16331.64|16211.64|16332.47|16212.47|16331.64|16211.64|10
1641657300000|2022-01-08 15:55:00|16331.23|16211.23|16332.21|16212.21|16332.75|16212.75|16331|16211|10
1641657310000|2022-01-08 15:55:10|16332.13|16212.13|16330.02|16210.02|16332.13|16212.13|16330.01|16210.01|10
1641657320000|2022-01-08 15:55:20|16330.08|16210.08|16325.81|16205.81|16330.18|16210.18|16325.57|16205.57|10
1641657330000|2022-01-08 15:55:30|16326.33|16206.33|16327.3|16207.3|16327.3|16207.3|16326.33|16206.33|10
1641657340000|2022-01-08 15:55:40|16327.36|16207.36|16330.13|16210.13|16330.13|16210.13|16327.36|16207.36|10
1641657350000|2022-01-08 15:55:50|16330.26|16210.26|16332.02|16212.02|16332.29|16212.29|16330.26|16210.26|10
1641657360000|2022-01-08 15:56:00|16332.17|16212.17|16330.36|16210.36|16332.63|16212.63|16330.36|16210.36|10
1641657370000|2022-01-08 15:56:10|16329.99|16209.99|16327.27|16207.27|16329.99|16209.99|16327.12|16207.12|9
1641657380000|2022-01-08 15:56:20|16326.52|16206.52|16329.3|16209.3|16329.5|16209.5|16326.38|16206.38|10
1641657390000|2022-01-08 15:56:30|16330.15|16210.15|16334.12|16214.12|16334.12|16214.12|16330.15|16210.15|10
1641657400000|2022-01-08 15:56:40|16334.05|16214.05|16333.58|16213.58|16334.05|16214.05|16332.01|16212.01|9
1641657410000|2022-01-08 15:56:50|16333.52|16213.52|16334.87|16214.87|16334.87|16214.87|16333.52|16213.52|10
1641657420000|2022-01-08 15:57:00|16335.25|16215.25|16337.28|16217.28|16337.28|16217.28|16335.25|16215.25|10
1641657430000|2022-01-08 15:57:10|16337.21|16217.21|16338.3|16218.3|16338.3|16218.3|16336.72|16216.72|10
1641657440000|2022-01-08 15:57:20|16338.66|16218.66|16341.12|16221.12|16341.39|16221.39|16338.66|16218.66|10
1641657450000|2022-01-08 15:57:30|16341.06|16221.06|16343.12|16223.12|16343.15|16223.15|16341.06|16221.06|10
1641657460000|2022-01-08 15:57:40|16343.35|16223.35|16343.08|16223.08|16344.32|16224.32|16343.08|16223.08|10
1641657470000|2022-01-08 15:57:50|16343.4|16223.4|16340.68|16220.68|16343.58|16223.58|16340.68|16220.68|10
1641657480000|2022-01-08 15:58:00|16340.76|16220.76|16338.58|16218.58|16340.76|16220.76|16338.58|16218.58|10
1641657490000|2022-01-08 15:58:10|16337.64|16217.64|16334.37|16214.37|16337.64|16217.64|16334.37|16214.37|10
1641657500000|2022-01-08 15:58:20|16334.14|16214.14|16333.92|16213.92|16334.14|16214.14|16333.46|16213.46|10
1641657510000|2022-01-08 15:58:30|16333.32|16213.32|16333.51|16213.51|16333.66|16213.66|16332.86|16212.86|10
1641657520000|2022-01-08 15:58:40|16333.8|16213.8|16334.7|16214.7|16334.7|16214.7|16333.13|16213.13|9
1641657530000|2022-01-08 15:58:50|16334.63|16214.63|16334.91|16214.91|16335|16215|16334.5|16214.5|10
1641657540000|2022-01-08 15:59:00|16335.24|16215.24|16336.91|16216.91|16336.91|16216.91|16335.24|16215.24|9
1641657550000|2022-01-08 15:59:10|16337.09|16217.09|16337.36|16217.36|16337.36|16217.36|16336.9|16216.9|9
1641657560000|2022-01-08 15:59:20|16337.11|16217.11|16335.37|16215.37|16337.25|16217.25|16335.37|16215.37|10
1641657570000|2022-01-08 15:59:30|16335.51|16215.51|16334.76|16214.76|16335.52|16215.52|16334.76|16214.76|10
1641657580000|2022-01-08 15:59:40|16334.65|16214.65|16333.79|16213.79|16334.68|16214.68|16333.26|16213.26|10
1641657590000|2022-01-08 15:59:50|16333.52|16213.52|16337.03|16217.03|16337.03|16217.03|16333.52|16213.52|9
1641657600000|2022-01-08 16:00:00|16337.46|16217.46|16339.16|16219.16|16339.38|16219.38|16337.46|16217.46|10
1641657610000|2022-01-08 16:00:10|16338.67|16218.67|16339.8|16219.8|16340.08|16220.08|16338.67|16218.67|9
1641657620000|2022-01-08 16:00:20|16339.69|16219.69|16336.09|16216.09|16339.69|16219.69|16336.09|16216.09|10
1641657630000|2022-01-08 16:00:30|16337.1|16217.1|16328.82|16208.82|16337.1|16217.1|16328.82|16208.82|10
1641657640000|2022-01-08 16:00:40|16328.48|16208.48|16325|16205|16328.48|16208.48|16325|16205|10
1641657650000|2022-01-08 16:00:50|16324.56|16204.56|16326.61|16206.61|16326.61|16206.61|16324.3|16204.3|10
1641657660000|2022-01-08 16:01:00|16326.75|16206.75|16329.34|16209.34|16329.34|16209.34|16326.75|16206.75|10
1641657670000|2022-01-08 16:01:10|16329.59|16209.59|16329.89|16209.89|16329.95|16209.95|16329.59|16209.59|10
1641657680000|2022-01-08 16:01:20|16329.97|16209.97|16329.97|16209.97|16330.42|16210.42|16329.78|16209.78|10
1641657690000|2022-01-08 16:01:30|16329.99|16209.99|16327.4|16207.4|16329.99|16209.99|16327.27|16207.27|10
1641657700000|2022-01-08 16:01:40|16326.74|16206.74|16326.12|16206.12|16327.15|16207.15|16325.77|16205.77|10
1641657710000|2022-01-08 16:01:50|16325.86|16205.86|16326.71|16206.71|16326.86|16206.86|16325.57|16205.57|9
1641657720000|2022-01-08 16:02:00|16326.3|16206.3|16325.47|16205.47|16326.75|16206.75|16325.36|16205.36|10
1641657730000|2022-01-08 16:02:10|16325.35|16205.35|16324.06|16204.06|16325.35|16205.35|16323.96|16203.96|10
1641657740000|2022-01-08 16:02:20|16323.8|16203.8|16321.03|16201.03|16324.3|16204.3|16321.03|16201.03|10
1641657750000|2022-01-08 16:02:30|16320.79|16200.79|16320.26|16200.26|16321.04|16201.04|16319.87|16199.87|10
1641657760000|2022-01-08 16:02:40|16320.43|16200.43|16313.63|16193.63|16320.79|16200.79|16313.63|16193.63|9
1641657770000|2022-01-08 16:02:50|16313.89|16193.89|16306.84|16186.84|16313.89|16193.89|16306.84|16186.84|10
1641657780000|2022-01-08 16:03:00|16306.33|16186.33|16299.93|16179.93|16306.33|16186.33|16299.93|16179.93|9
1641657790000|2022-01-08 16:03:10|16298.47|16178.47|16292.84|16172.84|16298.47|16178.47|16292.84|16172.84|10
1641657800000|2022-01-08 16:03:20|16292.51|16172.51|16292.22|16172.22|16292.51|16172.51|16291.6|16171.6|10
1641657810000|2022-01-08 16:03:30|16292.89|16172.89|16295.84|16175.84|16295.84|16175.84|16292.69|16172.69|10
1641657820000|2022-01-08 16:03:40|16296.3|16176.3|16299.1|16179.1|16299.2|16179.2|16296.3|16176.3|10
1641657830000|2022-01-08 16:03:50|16299.5|16179.5|16298.82|16178.82|16299.5|16179.5|16298.54|16178.54|10
1641657840000|2022-01-08 16:04:00|16298.92|16178.92|16299.52|16179.52|16299.52|16179.52|16298.3|16178.3|10
1641657850000|2022-01-08 16:04:10|16299.74|16179.74|16301.15|16181.15|16301.67|16181.67|16299.74|16179.74|10
1641657860000|2022-01-08 16:04:20|16301.22|16181.22|16301.82|16181.82|16302.07|16182.07|16301.22|16181.22|10
1641657870000|2022-01-08 16:04:30|16301.97|16181.97|16302.36|16182.36|16302.36|16182.36|16301.33|16181.33|9
1641657880000|2022-01-08 16:04:40|16302.66|16182.66|16304.95|16184.95|16304.95|16184.95|16302.66|16182.66|10
1641657890000|2022-01-08 16:04:50|16304.79|16184.79|16304.05|16184.05|16304.79|16184.79|16303.73|16183.73|10
1641657900000|2022-01-08 16:05:00|16303.72|16183.72|16304.12|16184.12|16304.66|16184.66|16303.64|16183.64|10
1641657910000|2022-01-08 16:05:10|16303.86|16183.86|16302.45|16182.45|16304.7|16184.7|16302.45|16182.45|10
1641657920000|2022-01-08 16:05:20|16301.62|16181.62|16296.43|16176.43|16301.62|16181.62|16296.43|16176.43|10
1641657930000|2022-01-08 16:05:30|16296.21|16176.21|16297.83|16177.83|16297.83|16177.83|16296.05|16176.05|10
1641657940000|2022-01-08 16:05:40|16298.14|16178.14|16301.09|16181.09|16301.09|16181.09|16298.12|16178.12|10
1641657950000|2022-01-08 16:05:50|16300.94|16180.94|16304.38|16184.38|16304.38|16184.38|16300.94|16180.94|10
1641657960000|2022-01-08 16:06:00|16304.75|16184.75|16306.01|16186.01|16306.01|16186.01|16303.68|16183.68|9
1641657970000|2022-01-08 16:06:10|16306.6|16186.6|16313.16|16193.16|16313.16|16193.16|16306.6|16186.6|10
1641657980000|2022-01-08 16:06:20|16313.71|16193.71|16323.49|16203.49|16323.49|16203.49|16313.71|16193.71|10
1641657990000|2022-01-08 16:06:30|16323.92|16203.92|16329.23|16209.23|16329.23|16209.23|16323.92|16203.92|9
1641658000000|2022-01-08 16:06:40|16329.25|16209.25|16331.43|16211.43|16331.69|16211.69|16329.14|16209.14|10
1641658010000|2022-01-08 16:06:50|16332.02|16212.02|16335.64|16215.64|16335.64|16215.64|16332.02|16212.02|10
1641658020000|2022-01-08 16:07:00|16335.67|16215.67|16339.55|16219.55|16339.55|16219.55|16335.67|16215.67|10
1641658030000|2022-01-08 16:07:10|16340.3|16220.3|16346.94|16226.94|16346.94|16226.94|16340.3|16220.3|10
1641658040000|2022-01-08 16:07:20|16347.35|16227.35|16348.25|16228.25|16348.25|16228.25|16347.18|16227.18|10
1641658050000|2022-01-08 16:07:30|16348.32|16228.32|16350.1|16230.1|16350.1|16230.1|16348.17|16228.17|10
1641658060000|2022-01-08 16:07:40|16351.3|16231.3|16353.92|16233.92|16353.97|16233.97|16351.3|16231.3|10
1641658070000|2022-01-08 16:07:50|16353.98|16233.98|16355.51|16235.51|16355.71|16235.71|16353.98|16233.98|9
1641658080000|2022-01-08 16:08:00|16355.92|16235.92|16355.98|16235.98|16356.33|16236.33|16355.64|16235.64|10
1641658090000|2022-01-08 16:08:10|16356.89|16236.89|16360.6|16240.6|16360.6|16240.6|16356.89|16236.89|10
1641658100000|2022-01-08 16:08:20|16361.98|16241.98|16365.89|16245.89|16365.89|16245.89|16361.98|16241.98|9
1641658110000|2022-01-08 16:08:30|16366.39|16246.39|16374.84|16254.84|16374.84|16254.84|16366.32|16246.32|10
1641658120000|2022-01-08 16:08:40|16376.26|16256.26|16381.9|16261.9|16382.23|16262.23|16376.26|16256.26|10
1641658130000|2022-01-08 16:08:50|16382.86|16262.86|16384.84|16264.84|16384.9|16264.9|16382.86|16262.86|10
1641658140000|2022-01-08 16:09:00|16384.68|16264.68|16384.99|16264.99|16385.39|16265.39|16384.57|16264.57|9
1641658150000|2022-01-08 16:09:10|16385.04|16265.04|16386.06|16266.06|16386.06|16266.06|16384.83|16264.83|10
1641658160000|2022-01-08 16:09:20|16386.27|16266.27|16386.87|16266.87|16387.14|16267.14|16386.15|16266.15|10
1641658170000|2022-01-08 16:09:30|16392.11|16272.11|16392.02|16272.02|16392.9|16272.9|16391.71|16271.71|10
1641658180000|2022-01-08 16:09:40|16391.42|16271.42|16389.45|16269.45|16391.56|16271.56|16389.34|16269.34|10
1641658190000|2022-01-08 16:09:50|16388.99|16268.99|16387.78|16267.78|16388.99|16268.99|16387.78|16267.78|10
1641658200000|2022-01-08 16:10:00|16387.82|16267.82|16386.38|16266.38|16387.82|16267.82|16386.38|16266.38|10
1641658210000|2022-01-08 16:10:10|16386.19|16266.19|16389.13|16269.13|16389.13|16269.13|16386.07|16266.07|10
1641658220000|2022-01-08 16:10:20|16388.98|16268.98|16393.15|16273.15|16393.15|16273.15|16388.98|16268.98|10
1641658230000|2022-01-08 16:10:30|16393.35|16273.35|16396.58|16276.58|16396.58|16276.58|16393.35|16273.35|10
1641658240000|2022-01-08 16:10:40|16397.52|16277.52|16403.18|16283.18|16403.18|16283.18|16397.52|16277.52|10
1641658250000|2022-01-08 16:10:50|16403|16283|16405.75|16285.75|16405.75|16285.75|16402.75|16282.75|10
1641658260000|2022-01-08 16:11:00|16405.83|16285.83|16404.57|16284.57|16405.83|16285.83|16404.49|16284.49|10
1641658270000|2022-01-08 16:11:10|16404.47|16284.47|16403.5|16283.5|16404.47|16284.47|16403.5|16283.5|9
1641658280000|2022-01-08 16:11:20|16403.59|16283.59|16406.86|16286.86|16406.86|16286.86|16403.59|16283.59|10
1641658290000|2022-01-08 16:11:30|16407.2|16287.2|16410.04|16290.04|16410.55|16290.55|16407.2|16287.2|10
1641658300000|2022-01-08 16:11:40|16410.08|16290.08|16411.37|16291.37|16411.56|16291.56|16410.08|16290.08|10
1641658310000|2022-01-08 16:11:50|16411.22|16291.22|16410.08|16290.08|16411.22|16291.22|16410.08|16290.08|9
1641658320000|2022-01-08 16:12:00|16410.24|16290.24|16409.93|16289.93|16410.65|16290.65|16409.05|16289.05|10
1641658330000|2022-01-08 16:12:10|16409.64|16289.64|16408.99|16288.99|16409.64|16289.64|16408.45|16288.45|10
1641658340000|2022-01-08 16:12:20|16408.82|16288.82|16407.81|16287.81|16409.12|16289.12|16407.81|16287.81|10
1641658350000|2022-01-08 16:12:30|16407.91|16287.91|16408.22|16288.22|16408.72|16288.72|16407.3|16287.3|10
1641658360000|2022-01-08 16:12:40|16408.16|16288.16|16409.2|16289.2|16409.2|16289.2|16408.16|16288.16|9
1641658370000|2022-01-08 16:12:50|16409.37|16289.37|16412.39|16292.39|16412.39|16292.39|16409.37|16289.37|9
1641658380000|2022-01-08 16:13:00|16412.61|16292.61|16412.3|16292.3|16413.66|16293.66|16412.3|16292.3|10
1641658390000|2022-01-08 16:13:10|16411.91|16291.91|16413.82|16293.82|16413.82|16293.82|16411.84|16291.84|10
1641658400000|2022-01-08 16:13:20|16413.31|16293.31|16415.48|16295.48|16415.61|16295.61|16413.31|16293.31|9
1641658410000|2022-01-08 16:13:30|16416.28|16296.28|16415.24|16295.24|16416.28|16296.28|16415.24|16295.24|9
1641658420000|2022-01-08 16:13:40|16415.66|16295.66|16417.64|16297.64|16417.64|16297.64|16415.66|16295.66|10
1641658430000|2022-01-08 16:13:50|16417.66|16297.66|16418.61|16298.61|16418.78|16298.78|16417.54|16297.54|10
1641658440000|2022-01-08 16:14:00|16418.56|16298.56|16421.23|16301.23|16421.23|16301.23|16418.56|16298.56|10
1641658450000|2022-01-08 16:14:10|16421.34|16301.34|16423.36|16303.36|16423.36|16303.36|16421.34|16301.34|10
1641658460000|2022-01-08 16:14:20|16423.23|16303.23|16431.49|16311.49|16431.49|16311.49|16423.23|16303.23|10
1641658470000|2022-01-08 16:14:30|16431.75|16311.75|16431.95|16311.95|16432.73|16312.73|16431.75|16311.75|10
1641658480000|2022-01-08 16:14:40|16431.56|16311.56|16431.66|16311.66|16431.94|16311.94|16431.56|16311.56|10
1641658490000|2022-01-08 16:14:50|16431.24|16311.24|16428.31|16308.31|16431.52|16311.52|16428.08|16308.08|10
1641658500000|2022-01-08 16:15:00|16427.41|16307.41|16428.34|16308.34|16428.66|16308.66|16427.41|16307.41|10
1641658510000|2022-01-08 16:15:10|16429.25|16309.25|16431.65|16311.65|16431.65|16311.65|16429.25|16309.25|10
1641658520000|2022-01-08 16:15:20|16431.66|16311.66|16433.36|16313.36|16433.36|16313.36|16431.18|16311.18|10
1641658530000|2022-01-08 16:15:30|16434.29|16314.29|16435.11|16315.11|16435.11|16315.11|16433.49|16313.49|10
1641658540000|2022-01-08 16:15:40|16434.51|16314.51|16433.46|16313.46|16434.58|16314.58|16433.46|16313.46|10
1641658550000|2022-01-08 16:15:50|16432.74|16312.74|16433.54|16313.54|16433.93|16313.93|16432.74|16312.74|10
1641658560000|2022-01-08 16:16:00|16433.72|16313.72|16433.01|16313.01|16433.99|16313.99|16433.01|16313.01|10
1641658570000|2022-01-08 16:16:10|16433.13|16313.13|16429.94|16309.94|16433.13|16313.13|16429.88|16309.88|10
1641658580000|2022-01-08 16:16:20|16429.37|16309.37|16425.39|16305.39|16429.37|16309.37|16425.39|16305.39|10
1641658590000|2022-01-08 16:16:30|16424.42|16304.42|16421.73|16301.73|16424.42|16304.42|16421.49|16301.49|10
1641658600000|2022-01-08 16:16:40|16421.37|16301.37|16418.43|16298.43|16421.37|16301.37|16418.43|16298.43|10
1641658610000|2022-01-08 16:16:50|16417.95|16297.95|16415.29|16295.29|16417.95|16297.95|16415.29|16295.29|9
1641658620000|2022-01-08 16:17:00|16414.88|16294.88|16413.33|16293.33|16414.88|16294.88|16413.21|16293.21|9
1641658630000|2022-01-08 16:17:10|16413.37|16293.37|16412.91|16292.91|16413.69|16293.69|16412.78|16292.78|9
1641658640000|2022-01-08 16:17:20|16413.68|16293.68|16413.07|16293.07|16413.68|16293.68|16413.07|16293.07|10
1641658650000|2022-01-08 16:17:30|16413.18|16293.18|16416.04|16296.04|16416.04|16296.04|16413.18|16293.18|10
1641658660000|2022-01-08 16:17:40|16416.66|16296.66|16414.58|16294.58|16416.66|16296.66|16414.58|16294.58|10
1641658670000|2022-01-08 16:17:50|16414.55|16294.55|16414|16294|16414.55|16294.55|16414|16294|10
1641658680000|2022-01-08 16:18:00|16413.97|16293.97|16415.05|16295.05|16415.27|16295.27|16413.97|16293.97|10
1641658690000|2022-01-08 16:18:10|16414.37|16294.37|16411.35|16291.35|16414.42|16294.42|16411.35|16291.35|10
1641658700000|2022-01-08 16:18:20|16410.85|16290.85|16406.44|16286.44|16410.85|16290.85|16406.44|16286.44|10
1641658710000|2022-01-08 16:18:30|16406.31|16286.31|16402.31|16282.31|16406.31|16286.31|16402|16282|9
1641658720000|2022-01-08 16:18:40|16402.19|16282.19|16401.96|16281.96|16402.38|16282.38|16401.75|16281.75|10
1641658730000|2022-01-08 16:18:50|16401.73|16281.73|16401.36|16281.36|16402.15|16282.15|16401.36|16281.36|10
1641658740000|2022-01-08 16:19:00|16401.39|16281.39|16398.61|16278.61|16401.39|16281.39|16398.61|16278.61|10
1641658750000|2022-01-08 16:19:10|16398.54|16278.54|16395.72|16275.72|16398.54|16278.54|16395.72|16275.72|10
1641658760000|2022-01-08 16:19:20|16395.44|16275.44|16392.78|16272.78|16395.44|16275.44|16392.78|16272.78|10
1641658770000|2022-01-08 16:19:30|16392.71|16272.71|16392.81|16272.81|16392.81|16272.81|16392.21|16272.21|10
1641658780000|2022-01-08 16:19:40|16392.61|16272.61|16396.23|16276.23|16396.23|16276.23|16392.61|16272.61|10
1641658790000|2022-01-08 16:19:50|16396.28|16276.28|16395.37|16275.37|16396.34|16276.34|16395.37|16275.37|9
1641658800000|2022-01-08 16:20:00|16395.1|16275.1|16394.51|16274.51|16395.1|16275.1|16393.93|16273.93|10
1641658810000|2022-01-08 16:20:10|16394.21|16274.21|16393.76|16273.76|16394.21|16274.21|16393.23|16273.23|10
1641658820000|2022-01-08 16:20:20|16393.92|16273.92|16394.55|16274.55|16394.66|16274.66|16393.67|16273.67|9
1641658830000|2022-01-08 16:20:30|16394.87|16274.87|16393.95|16273.95|16395.19|16275.19|16393.95|16273.95|10
1641658840000|2022-01-08 16:20:40|16393.69|16273.69|16391.71|16271.71|16393.69|16273.69|16391.3|16271.3|10
1641658850000|2022-01-08 16:20:50|16391.45|16271.45|16389.31|16269.31|16391.45|16271.45|16389.31|16269.31|10
1641658860000|2022-01-08 16:21:00|16389.12|16269.12|16388.29|16268.29|16389.28|16269.28|16388.29|16268.29|10
1641658870000|2022-01-08 16:21:10|16388.01|16268.01|16387.85|16267.85|16388.07|16268.07|16387.51|16267.51|8
1641658880000|2022-01-08 16:21:20|16388.04|16268.04|16390.28|16270.28|16390.28|16270.28|16388.04|16268.04|10
1641658890000|2022-01-08 16:21:30|16390.38|16270.38|16392.86|16272.86|16392.86|16272.86|16390.16|16270.16|10
1641658900000|2022-01-08 16:21:40|16393.88|16273.88|16396.67|16276.67|16396.67|16276.67|16393.88|16273.88|9
1641658910000|2022-01-08 16:21:50|16397.7|16277.7|16399.11|16279.11|16399.11|16279.11|16397.7|16277.7|10
1641658920000|2022-01-08 16:22:00|16399.06|16279.06|16399.09|16279.09|16399.46|16279.46|16399.06|16279.06|8
1641658930000|2022-01-08 16:22:10|16398.87|16278.87|16398.27|16278.27|16398.87|16278.87|16398.02|16278.02|10
1641658940000|2022-01-08 16:22:20|16398.64|16278.64|16398.37|16278.37|16398.75|16278.75|16398.14|16278.14|9
1641658950000|2022-01-08 16:22:30|16398.22|16278.22|16399.2|16279.2|16399.2|16279.2|16397.72|16277.72|9
1641658960000|2022-01-08 16:22:40|16400.02|16280.02|16399.47|16279.47|16400.74|16280.74|16399.43|16279.43|9
1641658970000|2022-01-08 16:22:50|16399.02|16279.02|16394.4|16274.4|16399.02|16279.02|16394.4|16274.4|10
1641658980000|2022-01-08 16:23:00|16394.43|16274.43|16394.38|16274.38|16394.5|16274.5|16393.53|16273.53|10
1641658990000|2022-01-08 16:23:10|16393|16273|16389.99|16269.99|16393|16273|16389.99|16269.99|10
1641659000000|2022-01-08 16:23:20|16388.86|16268.86|16383.02|16263.02|16388.86|16268.86|16383.02|16263.02|10
1641659010000|2022-01-08 16:23:30|16383.1|16263.1|16380.35|16260.35|16383.1|16263.1|16380.2|16260.2|10
1641659020000|2022-01-08 16:23:40|16380.63|16260.63|16381.56|16261.56|16381.67|16261.67|16379.68|16259.68|10
1641659030000|2022-01-08 16:23:50|16381.96|16261.96|16384.49|16264.49|16384.49|16264.49|16381.87|16261.87|10
1641659040000|2022-01-08 16:24:00|16384.24|16264.24|16385.13|16265.13|16386.26|16266.26|16384.17|16264.17|10
1641659050000|2022-01-08 16:24:10|16384.35|16264.35|16381.3|16261.3|16384.35|16264.35|16381.3|16261.3|10
1641659060000|2022-01-08 16:24:20|16381.53|16261.53|16380.76|16260.76|16381.63|16261.63|16380.19|16260.19|10
1641659070000|2022-01-08 16:24:30|16380.41|16260.41|16377.8|16257.8|16380.41|16260.41|16377.77|16257.77|9
1641659080000|2022-01-08 16:24:40|16377.65|16257.65|16377.12|16257.12|16378|16258|16376.96|16256.96|10
1641659090000|2022-01-08 16:24:50|16376.87|16256.87|16375.35|16255.35|16376.87|16256.87|16375.35|16255.35|10
1641659100000|2022-01-08 16:25:00|16374.75|16254.75|16370.28|16250.28|16374.75|16254.75|16369.96|16249.96|10
1641659110000|2022-01-08 16:25:10|16370.1|16250.1|16369.95|16249.95|16370.21|16250.21|16369.67|16249.67|10
1641659120000|2022-01-08 16:25:20|16369.75|16249.75|16366.79|16246.79|16369.83|16249.83|16366.79|16246.79|10
1641659130000|2022-01-08 16:25:30|16366.44|16246.44|16360.75|16240.75|16366.44|16246.44|16360.75|16240.75|10
1641659140000|2022-01-08 16:25:40|16360.14|16240.14|16358.2|16238.2|16360.14|16240.14|16358.2|16238.2|10
1641659150000|2022-01-08 16:25:50|16357.85|16237.85|16352.9|16232.9|16357.85|16237.85|16352.69|16232.69|10
1641659160000|2022-01-08 16:26:00|16352.68|16232.68|16349.53|16229.53|16352.68|16232.68|16349.37|16229.37|10
1641659170000|2022-01-08 16:26:10|16349.72|16229.72|16347.64|16227.64|16349.72|16229.72|16347.64|16227.64|10
1641659180000|2022-01-08 16:26:20|16346.43|16226.43|16341.69|16221.69|16346.43|16226.43|16341.69|16221.69|10
1641659190000|2022-01-08 16:26:30|16341.56|16221.56|16336.18|16216.18|16341.56|16221.56|16336.18|16216.18|10
1641659200000|2022-01-08 16:26:40|16335.81|16215.81|16336.91|16216.91|16336.91|16216.91|16335.81|16215.81|10
1641659210000|2022-01-08 16:26:50|16337.39|16217.39|16336.17|16216.17|16337.39|16217.39|16335.9|16215.9|10
1641659220000|2022-01-08 16:27:00|16335.66|16215.66|16332.21|16212.21|16335.66|16215.66|16332.01|16212.01|10
1641659230000|2022-01-08 16:27:10|16331.64|16211.64|16328.59|16208.59|16331.79|16211.79|16328.59|16208.59|10
1641659240000|2022-01-08 16:27:20|16328.5|16208.5|16325.45|16205.45|16328.79|16208.79|16325.29|16205.29|10
1641659250000|2022-01-08 16:27:30|16325.14|16205.14|16322.46|16202.46|16325.14|16205.14|16321.71|16201.71|10
1641659260000|2022-01-08 16:27:40|16322.9|16202.9|16312.14|16192.14|16322.9|16202.9|16312.14|16192.14|10
1641659270000|2022-01-08 16:27:50|16311.08|16191.08|16306.55|16186.55|16311.45|16191.45|16305.82|16185.82|9
1641659280000|2022-01-08 16:28:00|16306.45|16186.45|16305.81|16185.81|16306.45|16186.45|16305.48|16185.48|10
1641659290000|2022-01-08 16:28:10|16306.47|16186.47|16305.22|16185.22|16306.61|16186.61|16305.22|16185.22|9
1641659300000|2022-01-08 16:28:20|16305.09|16185.09|16301.02|16181.02|16305.09|16185.09|16300.7|16180.7|10
1641659310000|2022-01-08 16:28:30|16301.79|16181.79|16303.27|16183.27|16303.27|16183.27|16301.18|16181.18|10
1641659320000|2022-01-08 16:28:40|16303.48|16183.48|16306.9|16186.9|16306.9|16186.9|16303.48|16183.48|10
1641659330000|2022-01-08 16:28:50|16306.94|16186.94|16307.05|16187.05|16308.02|16188.02|16306.94|16186.94|10
1641659340000|2022-01-08 16:29:00|16307.28|16187.28|16308.65|16188.65|16308.89|16188.89|16306.26|16186.26|10
1641659350000|2022-01-08 16:29:10|16308.95|16188.95|16314.86|16194.86|16314.86|16194.86|16308.95|16188.95|9
1641659360000|2022-01-08 16:29:20|16315.13|16195.13|16318.19|16198.19|16318.19|16198.19|16315.13|16195.13|10
1641659370000|2022-01-08 16:29:30|16318.52|16198.52|16320.11|16200.11|16320.11|16200.11|16318.31|16198.31|10
1641659380000|2022-01-08 16:29:40|16320.31|16200.31|16318.14|16198.14|16320.53|16200.53|16317.76|16197.76|10
1641659390000|2022-01-08 16:29:50|16317.62|16197.62|16319.58|16199.58|16319.58|16199.58|16317.62|16197.62|10
1641659400000|2022-01-08 16:30:00|16319.17|16199.17|16316.83|16196.83|16319.6|16199.6|16316.83|16196.83|9
1641659410000|2022-01-08 16:30:10|16315.36|16195.36|16306.72|16186.72|16315.36|16195.36|16306.72|16186.72|10
1641659420000|2022-01-08 16:30:20|16304.93|16184.93|16300.65|16180.65|16304.93|16184.93|16300.65|16180.65|10
1641659430000|2022-01-08 16:30:30|16299.24|16179.24|16295.73|16175.73|16299.24|16179.24|16295.72|16175.72|10
1641659440000|2022-01-08 16:30:40|16295.23|16175.23|16293.43|16173.43|16295.23|16175.23|16292.88|16172.88|10
1641659450000|2022-01-08 16:30:50|16293.29|16173.29|16292.1|16172.1|16293.29|16173.29|16290.91|16170.91|10
1641659460000|2022-01-08 16:31:00|16292.29|16172.29|16294.82|16174.82|16294.82|16174.82|16291.93|16171.93|10
1641659470000|2022-01-08 16:31:10|16294.9|16174.9|16295.2|16175.2|16296.22|16176.22|16294.85|16174.85|10
1641659480000|2022-01-08 16:31:20|16295.57|16175.57|16289.24|16169.24|16295.57|16175.57|16289.24|16169.24|10
1641659490000|2022-01-08 16:31:30|16287.98|16167.98|16287.72|16167.72|16288.32|16168.32|16286.98|16166.98|10
1641659500000|2022-01-08 16:31:40|16287.64|16167.64|16286.11|16166.11|16287.64|16167.64|16286.11|16166.11|10
1641659510000|2022-01-08 16:31:50|16285.1|16165.1|16285.13|16165.13|16285.58|16165.58|16284.32|16164.32|10
1641659520000|2022-01-08 16:32:00|16285.57|16165.57|16285.72|16165.72|16286.69|16166.69|16285.57|16165.57|10
1641659530000|2022-01-08 16:32:10|16284.87|16164.87|16285.56|16165.56|16286.08|16166.08|16284.87|16164.87|10
1641659540000|2022-01-08 16:32:20|16285.27|16165.27|16281.89|16161.89|16285.27|16165.27|16281.85|16161.85|10
1641659550000|2022-01-08 16:32:30|16281.8|16161.8|16277.4|16157.4|16281.8|16161.8|16277.4|16157.4|10
1641659560000|2022-01-08 16:32:40|16275.46|16155.46|16256.71|16136.71|16275.46|16155.46|16256.71|16136.71|10
1641659570000|2022-01-08 16:32:50|16256.42|16136.42|16258.82|16138.82|16258.82|16138.82|16256.42|16136.42|10
1641659580000|2022-01-08 16:33:00|16259.25|16139.25|16258.88|16138.88|16259.56|16139.56|16258.71|16138.71|10
1641659590000|2022-01-08 16:33:10|16258.85|16138.85|16255.3|16135.3|16258.85|16138.85|16255.3|16135.3|9
1641659600000|2022-01-08 16:33:20|16256.51|16136.51|16254.62|16134.62|16256.96|16136.96|16254.62|16134.62|10
1641659610000|2022-01-08 16:33:30|16254.46|16134.46|16253.92|16133.92|16254.73|16134.73|16253.64|16133.64|10
1641659620000|2022-01-08 16:33:40|16253.57|16133.57|16252.82|16132.82|16253.63|16133.63|16252.82|16132.82|10
1641659630000|2022-01-08 16:33:50|16252.87|16132.87|16250.41|16130.41|16252.87|16132.87|16250.41|16130.41|10
1641659640000|2022-01-08 16:34:00|16250.25|16130.25|16214.71|16094.71|16250.25|16130.25|16214.71|16094.71|10
1641659650000|2022-01-08 16:34:10|16209.37|16089.37|16208.69|16088.69|16209.42|16089.42|16207.4|16087.4|10
1641659660000|2022-01-08 16:34:20|16209.14|16089.14|16215.07|16095.07|16215.07|16095.07|16209.14|16089.14|10
1641659670000|2022-01-08 16:34:30|16218.52|16098.52|16227.19|16107.19|16227.19|16107.19|16218.52|16098.52|10
1641659680000|2022-01-08 16:34:40|16227.37|16107.37|16228.61|16108.61|16229.36|16109.36|16227.37|16107.37|10
1641659690000|2022-01-08 16:34:50|16228.34|16108.34|16226.14|16106.14|16229.14|16109.14|16226.14|16106.14|10
1641659700000|2022-01-08 16:35:00|16227.23|16107.23|16232.63|16112.63|16232.63|16112.63|16227.23|16107.23|10
1641659710000|2022-01-08 16:35:10|16233.39|16113.39|16239.94|16119.94|16239.94|16119.94|16233.39|16113.39|10
1641659720000|2022-01-08 16:35:20|16240.03|16120.03|16248.4|16128.4|16248.4|16128.4|16240.03|16120.03|9
1641659730000|2022-01-08 16:35:30|16250.1|16130.1|16251.09|16131.09|16252.12|16132.12|16250.1|16130.1|10
1641659740000|2022-01-08 16:35:40|16250.73|16130.73|16264.47|16144.47|16264.47|16144.47|16250.73|16130.73|10
1641659750000|2022-01-08 16:35:50|16267.04|16147.04|16267.16|16147.16|16268.19|16148.19|16265.76|16145.76|10
1641659760000|2022-01-08 16:36:00|16267.42|16147.42|16264.94|16144.94|16267.59|16147.59|16264.94|16144.94|10
1641659770000|2022-01-08 16:36:10|16263.76|16143.76|16260.06|16140.06|16263.92|16143.92|16260.06|16140.06|10
1641659780000|2022-01-08 16:36:20|16259.46|16139.46|16258.96|16138.96|16259.46|16139.46|16256.92|16136.92|10
1641659790000|2022-01-08 16:36:30|16259.35|16139.35|16263.05|16143.05|16263.05|16143.05|16259.35|16139.35|10
1641659800000|2022-01-08 16:36:40|16263.08|16143.08|16265.45|16145.45|16265.45|16145.45|16262.88|16142.88|10
1641659810000|2022-01-08 16:36:50|16265.77|16145.77|16265.23|16145.23|16265.87|16145.87|16264.99|16144.99|10
1641659820000|2022-01-08 16:37:00|16265.09|16145.09|16265.06|16145.06|16265.67|16145.67|16264.84|16144.84|10
1641659830000|2022-01-08 16:37:10|16264.77|16144.77|16265.62|16145.62|16265.98|16145.98|16264.73|16144.73|10
1641659840000|2022-01-08 16:37:20|16265.39|16145.39|16265.27|16145.27|16265.63|16145.63|16264.75|16144.75|10
1641659850000|2022-01-08 16:37:30|16265.34|16145.34|16266.35|16146.35|16266.84|16146.84|16265.34|16145.34|10
1641659860000|2022-01-08 16:37:40|16266.47|16146.47|16268.69|16148.69|16268.85|16148.85|16266.47|16146.47|10
1641659870000|2022-01-08 16:37:50|16269.25|16149.25|16271.34|16151.34|16271.34|16151.34|16269.25|16149.25|9
1641659880000|2022-01-08 16:38:00|16271.5|16151.5|16271.06|16151.06|16272.43|16152.43|16271.06|16151.06|10
1641659890000|2022-01-08 16:38:10|16270.81|16150.81|16270.85|16150.85|16271.87|16151.87|16270.81|16150.81|9
1641659900000|2022-01-08 16:38:20|16270.4|16150.4|16270.46|16150.46|16270.53|16150.53|16270.03|16150.03|9
1641659910000|2022-01-08 16:38:30|16270.08|16150.08|16268.21|16148.21|16270.15|16150.15|16268.21|16148.21|9
1641659920000|2022-01-08 16:38:40|16267.63|16147.63|16263.12|16143.12|16267.63|16147.63|16263.12|16143.12|10
1641659930000|2022-01-08 16:38:50|16262.63|16142.63|16260.01|16140.01|16262.63|16142.63|16260.01|16140.01|10
1641659940000|2022-01-08 16:39:00|16260.35|16140.35|16259.39|16139.39|16260.35|16140.35|16259.39|16139.39|10
1641659950000|2022-01-08 16:39:10|16259.57|16139.57|16258.6|16138.6|16259.57|16139.57|16258.6|16138.6|10
1641659960000|2022-01-08 16:39:20|16258.51|16138.51|16251.28|16131.28|16258.51|16138.51|16251.28|16131.28|10
1641659970000|2022-01-08 16:39:30|16249.76|16129.76|16245.89|16125.89|16249.76|16129.76|16245.89|16125.89|10
1641659980000|2022-01-08 16:39:40|16245.87|16125.87|16246.63|16126.63|16246.63|16126.63|16244.53|16124.53|10
1641659990000|2022-01-08 16:39:50|16246.75|16126.75|16250.69|16130.69|16250.69|16130.69|16246.75|16126.75|10
1641660000000|2022-01-08 16:40:00|16251|16131|16254.64|16134.64|16254.84|16134.84|16251|16131|10
1641660010000|2022-01-08 16:40:10|16254.5|16134.5|16256.87|16136.87|16256.87|16136.87|16254.5|16134.5|10
1641660020000|2022-01-08 16:40:20|16257.5|16137.5|16258.24|16138.24|16259.85|16139.85|16257.5|16137.5|10
1641660030000|2022-01-08 16:40:30|16258.22|16138.22|16259.02|16139.02|16259.02|16139.02|16257.43|16137.43|10
1641660040000|2022-01-08 16:40:40|16258.45|16138.45|16259.54|16139.54|16259.54|16139.54|16258.05|16138.05|10
1641660050000|2022-01-08 16:40:50|16259.37|16139.37|16259.13|16139.13|16260.94|16140.94|16259.13|16139.13|10
1641660060000|2022-01-08 16:41:00|16258.76|16138.76|16253.55|16133.55|16258.76|16138.76|16253.55|16133.55|9
1641660070000|2022-01-08 16:41:10|16252.51|16132.51|16247.2|16127.2|16252.51|16132.51|16247.2|16127.2|10
1641660080000|2022-01-08 16:41:20|16246.8|16126.8|16245.87|16125.87|16246.8|16126.8|16245.52|16125.52|10
1641660090000|2022-01-08 16:41:30|16245.77|16125.77|16247.3|16127.3|16247.3|16127.3|16245.65|16125.65|10
1641660100000|2022-01-08 16:41:40|16247.9|16127.9|16249.73|16129.73|16250.35|16130.35|16247.9|16127.9|10
1641660110000|2022-01-08 16:41:50|16249.64|16129.64|16249.67|16129.67|16251.06|16131.06|16248.95|16128.95|10
1641660120000|2022-01-08 16:42:00|16250.29|16130.29|16252.61|16132.61|16253.21|16133.21|16250.21|16130.21|10
1641660130000|2022-01-08 16:42:10|16253.03|16133.03|16249.4|16129.4|16253.63|16133.63|16249.4|16129.4|10
1641660140000|2022-01-08 16:42:20|16247.02|16127.02|16242.04|16122.04|16247.02|16127.02|16242.04|16122.04|10
1641660150000|2022-01-08 16:42:30|16242.16|16122.16|16241.87|16121.87|16243.99|16123.99|16241.87|16121.87|10
1641660160000|2022-01-08 16:42:40|16241.6|16121.6|16238.56|16118.56|16241.6|16121.6|16238.56|16118.56|10
1641660170000|2022-01-08 16:42:50|16238.1|16118.1|16234.45|16114.45|16238.1|16118.1|16234.32|16114.32|10
1641660180000|2022-01-08 16:43:00|16234.05|16114.05|16230.02|16110.02|16234.05|16114.05|16229.76|16109.76|10
1641660190000|2022-01-08 16:43:10|16229.46|16109.46|16229.62|16109.62|16229.93|16109.93|16229.42|16109.42|10
1641660200000|2022-01-08 16:43:20|16229.36|16109.36|16231.97|16111.97|16231.97|16111.97|16229.15|16109.15|10
1641660210000|2022-01-08 16:43:30|16231.49|16111.49|16230.84|16110.84|16231.49|16111.49|16230.14|16110.14|10
1641660220000|2022-01-08 16:43:40|16231.2|16111.2|16229.56|16109.56|16231.2|16111.2|16229.56|16109.56|10
1641660230000|2022-01-08 16:43:50|16227.86|16107.86|16217.74|16097.74|16228.52|16108.52|16217.74|16097.74|10
1641660240000|2022-01-08 16:44:00|16217.22|16097.22|16210.05|16090.05|16217.58|16097.58|16210.05|16090.05|10
1641660250000|2022-01-08 16:44:10|16209.43|16089.43|16204.73|16084.73|16209.43|16089.43|16204.73|16084.73|10
1641660260000|2022-01-08 16:44:20|16203.4|16083.4|16195.92|16075.92|16203.4|16083.4|16195.92|16075.92|10
1641660270000|2022-01-08 16:44:30|16195.87|16075.87|16197.12|16077.12|16197.61|16077.61|16195.45|16075.45|10
1641660280000|2022-01-08 16:44:40|16197.13|16077.13|16200.88|16080.88|16200.88|16080.88|16196.6|16076.6|10
1641660290000|2022-01-08 16:44:50|16202.23|16082.23|16204.41|16084.41|16204.91|16084.91|16202.23|16082.23|10
1641660300000|2022-01-08 16:45:00|16205.1|16085.1|16205.12|16085.12|16205.12|16085.12|16203.96|16083.96|10
1641660310000|2022-01-08 16:45:10|16205.3|16085.3|16205.45|16085.45|16206.3|16086.3|16205.05|16085.05|10
1641660320000|2022-01-08 16:45:20|16204.75|16084.75|16206.13|16086.13|16206.13|16086.13|16204.4|16084.4|9
1641660330000|2022-01-08 16:45:30|16205.44|16085.44|16207.54|16087.54|16207.63|16087.63|16205.44|16085.44|10
1641660340000|2022-01-08 16:45:40|16207.53|16087.53|16210.65|16090.65|16210.65|16090.65|16206.26|16086.26|10
1641660350000|2022-01-08 16:45:50|16212.92|16092.92|16216.47|16096.47|16216.86|16096.86|16212.92|16092.92|10
1641660360000|2022-01-08 16:46:00|16216.55|16096.55|16215.56|16095.56|16216.55|16096.55|16215.56|16095.56|10
1641660370000|2022-01-08 16:46:10|16216.01|16096.01|16219.3|16099.3|16219.3|16099.3|16215.67|16095.67|10
1641660380000|2022-01-08 16:46:20|16219.89|16099.89|16226.12|16106.12|16226.12|16106.12|16219.89|16099.89|10
1641660390000|2022-01-08 16:46:30|16226.47|16106.47|16228.58|16108.58|16228.58|16108.58|16226.47|16106.47|10
1641660400000|2022-01-08 16:46:40|16228.78|16108.78|16230.26|16110.26|16230.73|16110.73|16228.72|16108.72|10
1641660410000|2022-01-08 16:46:50|16230.1|16110.1|16229.24|16109.24|16230.51|16110.51|16229.24|16109.24|10
1641660420000|2022-01-08 16:47:00|16228.69|16108.69|16227.11|16107.11|16228.92|16108.92|16227.11|16107.11|10
1641660430000|2022-01-08 16:47:10|16225.95|16105.95|16225.32|16105.32|16225.95|16105.95|16224.43|16104.43|10
1641660440000|2022-01-08 16:47:20|16225.5|16105.5|16223.91|16103.91|16226.48|16106.48|16223.5|16103.5|10
1641660450000|2022-01-08 16:47:30|16222.47|16102.47|16221.23|16101.23|16222.82|16102.82|16221.1|16101.1|10
1641660460000|2022-01-08 16:47:40|16221|16101|16214.84|16094.84|16221.34|16101.34|16214.84|16094.84|10
1641660470000|2022-01-08 16:47:50|16213.43|16093.43|16208.27|16088.27|16213.43|16093.43|16208.27|16088.27|10
1641660480000|2022-01-08 16:48:00|16207.8|16087.8|16206.68|16086.68|16207.8|16087.8|16206.51|16086.51|10
1641660490000|2022-01-08 16:48:10|16206.14|16086.14|16199.68|16079.68|16206.14|16086.14|16199.68|16079.68|10
1641660500000|2022-01-08 16:48:20|16197.83|16077.83|16191.14|16071.14|16197.83|16077.83|16190.91|16070.91|10
1641660510000|2022-01-08 16:48:30|16191.25|16071.25|16186.12|16066.12|16191.99|16071.99|16186.11|16066.11|10
1641660520000|2022-01-08 16:48:40|16188.15|16068.15|16188.89|16068.89|16189.06|16069.06|16187.75|16067.75|10
1641660530000|2022-01-08 16:48:50|16188.43|16068.43|16186.88|16066.88|16188.59|16068.59|16186.38|16066.38|10
1641660540000|2022-01-08 16:49:00|16186.95|16066.95|16193.9|16073.9|16193.9|16073.9|16186.95|16066.95|10
1641660550000|2022-01-08 16:49:10|16194.76|16074.76|16197.9|16077.9|16197.9|16077.9|16194.57|16074.57|10
1641660560000|2022-01-08 16:49:20|16198.99|16078.99|16208.44|16088.44|16208.44|16088.44|16198.99|16078.99|10
1641660570000|2022-01-08 16:49:30|16209.13|16089.13|16213.55|16093.55|16214.68|16094.68|16209.13|16089.13|9
1641660580000|2022-01-08 16:49:40|16213.39|16093.39|16213.32|16093.32|16214.13|16094.13|16212.58|16092.58|10
1641660590000|2022-01-08 16:49:50|16213.39|16093.39|16212.8|16092.8|16214.19|16094.19|16212.8|16092.8|10
1641660600000|2022-01-08 16:50:00|16212.71|16092.71|16210.82|16090.82|16213.37|16093.37|16210.82|16090.82|9
1641660610000|2022-01-08 16:50:10|16211.06|16091.06|16205.77|16085.77|16211.06|16091.06|16205.22|16085.22|10
1641660620000|2022-01-08 16:50:20|16205.82|16085.82|16209.04|16089.04|16209.39|16089.39|16205.78|16085.78|10
1641660630000|2022-01-08 16:50:30|16209.3|16089.3|16207.58|16087.58|16209.3|16089.3|16207.58|16087.58|10
1641660640000|2022-01-08 16:50:40|16207.92|16087.92|16208.38|16088.38|16208.68|16088.68|16207.92|16087.92|10
1641660650000|2022-01-08 16:50:50|16209.14|16089.14|16211.59|16091.59|16211.82|16091.82|16209.14|16089.14|10
1641660660000|2022-01-08 16:51:00|16212.15|16092.15|16218.53|16098.53|16218.53|16098.53|16212.15|16092.15|9
1641660670000|2022-01-08 16:51:10|16218.26|16098.26|16221.31|16101.31|16221.42|16101.42|16218.26|16098.26|10
1641660680000|2022-01-08 16:51:20|16221.33|16101.33|16223.42|16103.42|16223.42|16103.42|16221.33|16101.33|9
1641660690000|2022-01-08 16:51:30|16223.59|16103.59|16224.74|16104.74|16224.74|16104.74|16223.52|16103.52|9
1641660700000|2022-01-08 16:51:40|16224.57|16104.57|16227.23|16107.23|16227.23|16107.23|16224.57|16104.57|10
1641660710000|2022-01-08 16:51:50|16227.27|16107.27|16228.9|16108.9|16228.9|16108.9|16227.27|16107.27|10
1641660720000|2022-01-08 16:52:00|16229.61|16109.61|16230.66|16110.66|16230.66|16110.66|16229.61|16109.61|10
1641660730000|2022-01-08 16:52:10|16230.32|16110.32|16231.13|16111.13|16231.17|16111.17|16230.26|16110.26|10
1641660740000|2022-01-08 16:52:20|16231.26|16111.26|16231.74|16111.74|16231.74|16111.74|16230.86|16110.86|10
1641660750000|2022-01-08 16:52:30|16230.8|16110.8|16229.25|16109.25|16230.93|16110.93|16228.66|16108.66|10
1641660760000|2022-01-08 16:52:40|16228.88|16108.88|16231.36|16111.36|16231.52|16111.52|16228.88|16108.88|10
1641660770000|2022-01-08 16:52:50|16231.38|16111.38|16236.1|16116.1|16236.1|16116.1|16231.15|16111.15|10
1641660780000|2022-01-08 16:53:00|16236.69|16116.69|16238.66|16118.66|16238.66|16118.66|16236.69|16116.69|10
1641660790000|2022-01-08 16:53:10|16238.55|16118.55|16239.44|16119.44|16240.02|16120.02|16238.55|16118.55|10
1641660800000|2022-01-08 16:53:20|16239.4|16119.4|16238.06|16118.06|16240.04|16120.04|16238.06|16118.06|10
1641660810000|2022-01-08 16:53:30|16237.71|16117.71|16235.81|16115.81|16237.71|16117.71|16235.81|16115.81|10
1641660820000|2022-01-08 16:53:40|16236|16116|16233.16|16113.16|16236|16116|16233.16|16113.16|10
1641660830000|2022-01-08 16:53:50|16233.26|16113.26|16233.72|16113.72|16234.25|16114.25|16233.26|16113.26|10
1641660840000|2022-01-08 16:54:00|16234.13|16114.13|16235.71|16115.71|16235.71|16115.71|16234.13|16114.13|10
1641660850000|2022-01-08 16:54:10|16236.04|16116.04|16233.82|16113.82|16237.03|16117.03|16233.82|16113.82|10
1641660860000|2022-01-08 16:54:20|16233.94|16113.94|16228.47|16108.47|16233.94|16113.94|16228.47|16108.47|10
1641660870000|2022-01-08 16:54:30|16228.22|16108.22|16223.84|16103.84|16228.3|16108.3|16223.84|16103.84|10
1641660880000|2022-01-08 16:54:40|16222.97|16102.97|16221.04|16101.04|16223.75|16103.75|16221.04|16101.04|10
1641660890000|2022-01-08 16:54:50|16221.57|16101.57|16228.1|16108.1|16228.1|16108.1|16221.57|16101.57|9
1641660900000|2022-01-08 16:55:00|16228.38|16108.38|16229.04|16109.04|16230.77|16110.77|16228.38|16108.38|10
1641660910000|2022-01-08 16:55:10|16228.95|16108.95|16228.79|16108.79|16230.2|16110.2|16228.79|16108.79|10
1641660920000|2022-01-08 16:55:20|16228.56|16108.56|16223.46|16103.46|16228.56|16108.56|16223.46|16103.46|10
1641660930000|2022-01-08 16:55:30|16223.18|16103.18|16219.83|16099.83|16223.18|16103.18|16219.83|16099.83|10
1641660940000|2022-01-08 16:55:40|16219.55|16099.55|16218.46|16098.46|16219.55|16099.55|16218.42|16098.42|10
1641660950000|2022-01-08 16:55:50|16218.44|16098.44|16219.63|16099.63|16219.63|16099.63|16218.44|16098.44|10
1641660960000|2022-01-08 16:56:00|16219.57|16099.57|16220.2|16100.2|16220.39|16100.39|16219.52|16099.52|10
1641660970000|2022-01-08 16:56:10|16220.65|16100.65|16222.38|16102.38|16222.39|16102.39|16220.65|16100.65|10
1641660980000|2022-01-08 16:56:20|16222.63|16102.63|16223.59|16103.59|16223.59|16103.59|16222.31|16102.31|9
1641660990000|2022-01-08 16:56:30|16223.85|16103.85|16224.74|16104.74|16224.84|16104.84|16223.85|16103.85|9
1641661000000|2022-01-08 16:56:40|16224.94|16104.94|16226.57|16106.57|16226.57|16106.57|16224.51|16104.51|10
1641661010000|2022-01-08 16:56:50|16228.33|16108.33|16231.36|16111.36|16231.46|16111.46|16228.33|16108.33|9
1641661020000|2022-01-08 16:57:00|16231.5|16111.5|16233.17|16113.17|16233.51|16113.51|16231.5|16111.5|9
1641661030000|2022-01-08 16:57:10|16233.43|16113.43|16231.8|16111.8|16234.99|16114.99|16231.51|16111.51|10
1641661040000|2022-01-08 16:57:20|16228.53|16108.53|16223.5|16103.5|16228.53|16108.53|16223.5|16103.5|9
1641661050000|2022-01-08 16:57:30|16223.69|16103.69|16210.01|16090.01|16223.69|16103.69|16210.01|16090.01|10
1641661060000|2022-01-08 16:57:40|16208.42|16088.42|16205.19|16085.19|16208.42|16088.42|16205.19|16085.19|10
1641661070000|2022-01-08 16:57:50|16205.56|16085.56|16203.93|16083.93|16205.58|16085.58|16203.89|16083.89|9
1641661080000|2022-01-08 16:58:00|16204.18|16084.18|16204.03|16084.03|16205.21|16085.21|16204.03|16084.03|10
1641661090000|2022-01-08 16:58:10|16204.63|16084.63|16193.32|16073.32|16204.63|16084.63|16193.32|16073.32|10
1641661100000|2022-01-08 16:58:20|16191.48|16071.48|16168.24|16048.24|16191.48|16071.48|16168.24|16048.24|10
1641661110000|2022-01-08 16:58:30|16166.44|16046.44|16159.76|16039.76|16166.48|16046.48|16158.09|16038.09|10
1641661120000|2022-01-08 16:58:40|16160.31|16040.31|16165.74|16045.74|16166.61|16046.61|16160.31|16040.31|10
1641661130000|2022-01-08 16:58:50|16166.39|16046.39|16169.82|16049.82|16170.12|16050.12|16166.39|16046.39|10
1641661140000|2022-01-08 16:59:00|16169.99|16049.99|16168.8|16048.8|16170.51|16050.51|16168.78|16048.78|10
1641661150000|2022-01-08 16:59:10|16168|16048|16162.72|16042.72|16168|16048|16162.72|16042.72|10
1641661160000|2022-01-08 16:59:20|16162.96|16042.96|16163.65|16043.65|16163.65|16043.65|16161.8|16041.8|10
1641661170000|2022-01-08 16:59:30|16163.9|16043.9|16170.85|16050.85|16170.85|16050.85|16163.9|16043.9|10
1641661180000|2022-01-08 16:59:40|16171.69|16051.69|16169.26|16049.26|16171.74|16051.74|16169.26|16049.26|10
1641661190000|2022-01-08 16:59:50|16168.93|16048.93|16165.55|16045.55|16168.93|16048.93|16165.55|16045.55|10
1641661200000|2022-01-08 17:00:00|16166.43|16046.43|16159.03|16039.03|16166.43|16046.43|16159.03|16039.03|10
1641661210000|2022-01-08 17:00:10|16157|16037|16154|16034|16157.04|16037.04|16154|16034|10
1641661220000|2022-01-08 17:00:20|16153.78|16033.78|16150.17|16030.17|16153.78|16033.78|16149.27|16029.27|10
1641661230000|2022-01-08 17:00:30|16149.99|16029.99|16148.75|16028.75|16151.04|16031.04|16148.75|16028.75|10
1641661240000|2022-01-08 17:00:40|16148.6|16028.6|16152.78|16032.78|16152.78|16032.78|16147.75|16027.75|10
1641661250000|2022-01-08 17:00:50|16152.79|16032.79|16161.24|16041.24|16161.24|16041.24|16152.79|16032.79|10
1641661260000|2022-01-08 17:01:00|16162.05|16042.05|16166.29|16046.29|16166.57|16046.57|16162.05|16042.05|10
1641661270000|2022-01-08 17:01:10|16166.24|16046.24|16171.19|16051.19|16171.61|16051.61|16166.24|16046.24|10
1641661280000|2022-01-08 17:01:20|16171.1|16051.1|16169.89|16049.89|16171.27|16051.27|16169.33|16049.33|10
1641661290000|2022-01-08 17:01:30|16169.71|16049.71|16170.34|16050.34|16171.04|16051.04|16169.71|16049.71|8
1641661300000|2022-01-08 17:01:40|16170.6|16050.6|16170.66|16050.66|16171.12|16051.12|16170.47|16050.47|10
1641661310000|2022-01-08 17:01:50|16170.48|16050.48|16167.66|16047.66|16170.48|16050.48|16167.59|16047.59|10
1641661320000|2022-01-08 17:02:00|16167.23|16047.23|16158.54|16038.54|16167.23|16047.23|16158.54|16038.54|10
1641661330000|2022-01-08 17:02:10|16158.27|16038.27|16154.37|16034.37|16158.48|16038.48|16154.37|16034.37|10
1641661340000|2022-01-08 17:02:20|16153.05|16033.05|16153.67|16033.67|16153.67|16033.67|16151.33|16031.33|10
1641661350000|2022-01-08 17:02:30|16153.82|16033.82|16155.1|16035.1|16155.74|16035.74|16153.82|16033.82|10
1641661360000|2022-01-08 17:02:40|16155.07|16035.07|16158.93|16038.93|16159.16|16039.16|16155.07|16035.07|10
1641661370000|2022-01-08 17:02:50|16158.91|16038.91|16161.89|16041.89|16161.89|16041.89|16158.91|16038.91|9
1641661380000|2022-01-08 17:03:00|16162.02|16042.02|16165.06|16045.06|16165.29|16045.29|16162.02|16042.02|9
1641661390000|2022-01-08 17:03:10|16164.65|16044.65|16166.3|16046.3|16168.83|16048.83|16164.65|16044.65|10
1641661400000|2022-01-08 17:03:20|16165.38|16045.38|16162.31|16042.31|16166.27|16046.27|16162.31|16042.31|10
1641661410000|2022-01-08 17:03:30|16159.28|16039.28|16126.06|16006.06|16159.28|16039.28|16125.72|16005.72|10
1641661420000|2022-01-08 17:03:40|16125.9|16005.9|16124.8|16004.8|16126.55|16006.55|16124.13|16004.13|10
1641661430000|2022-01-08 17:03:50|16124.18|16004.18|16129.69|16009.69|16129.69|16009.69|16124.18|16004.18|10
1641661440000|2022-01-08 17:04:00|16130.26|16010.26|16133.44|16013.44|16133.67|16013.67|16129.56|16009.56|10
1641661450000|2022-01-08 17:04:10|16132.9|16012.9|16135.03|16015.03|16136.17|16016.17|16132.85|16012.85|10
1641661460000|2022-01-08 17:04:20|16134.89|16014.89|16133.64|16013.64|16135.07|16015.07|16133.64|16013.64|10
1641661470000|2022-01-08 17:04:30|16133.18|16013.18|16137.91|16017.91|16137.91|16017.91|16133.18|16013.18|10
1641661480000|2022-01-08 17:04:40|16138.29|16018.29|16138.25|16018.25|16138.3|16018.3|16137.09|16017.09|9
1641661490000|2022-01-08 17:04:50|16138.02|16018.02|16141.92|16021.92|16141.92|16021.92|16138.02|16018.02|10
1641661500000|2022-01-08 17:05:00|16142.41|16022.41|16140.15|16020.15|16142.86|16022.86|16140.12|16020.12|10
1641661510000|2022-01-08 17:05:10|16139.43|16019.43|16143.15|16023.15|16143.31|16023.31|16139.35|16019.35|10
1641661520000|2022-01-08 17:05:20|16143.4|16023.4|16145.01|16025.01|16145.06|16025.06|16143.11|16023.11|10
1641661530000|2022-01-08 17:05:30|16145.44|16025.44|16150.74|16030.74|16150.74|16030.74|16145.44|16025.44|10
1641661540000|2022-01-08 17:05:40|16150.87|16030.87|16155.13|16035.13|16155.13|16035.13|16150.79|16030.79|10
1641661550000|2022-01-08 17:05:50|16155.92|16035.92|16162.39|16042.39|16162.39|16042.39|16155.92|16035.92|10
1641661560000|2022-01-08 17:06:00|16162.33|16042.33|16167.14|16047.14|16167.14|16047.14|16162.33|16042.33|10
1641661570000|2022-01-08 17:06:10|16166.87|16046.87|16166.33|16046.33|16167.92|16047.92|16166.33|16046.33|10
1641661580000|2022-01-08 17:06:20|16165.73|16045.73|16163.46|16043.46|16165.73|16045.73|16162.58|16042.58|10
1641661590000|2022-01-08 17:06:30|16163.31|16043.31|16163.5|16043.5|16165.97|16045.97|16162.18|16042.18|10
1641661600000|2022-01-08 17:06:40|16163.55|16043.55|16164.91|16044.91|16165.19|16045.19|16163.55|16043.55|10
1641661610000|2022-01-08 17:06:50|16165.03|16045.03|16163.92|16043.92|16165.15|16045.15|16163.26|16043.26|9
1641661620000|2022-01-08 17:07:00|16163.66|16043.66|16157.93|16037.93|16163.66|16043.66|16157.93|16037.93|10
1641661630000|2022-01-08 17:07:10|16157.41|16037.41|16154.81|16034.81|16157.41|16037.41|16154.77|16034.77|10
1641661640000|2022-01-08 17:07:20|16155|16035|16149.25|16029.25|16155|16035|16149.25|16029.25|10
1641661650000|2022-01-08 17:07:30|16148.46|16028.46|16146.78|16026.78|16148.46|16028.46|16146.33|16026.33|10
1641661660000|2022-01-08 17:07:40|16147.08|16027.08|16144.14|16024.14|16147.97|16027.97|16144.14|16024.14|10
1641661670000|2022-01-08 17:07:50|16145.08|16025.08|16142.47|16022.47|16145.08|16025.08|16141.83|16021.83|10
1641661680000|2022-01-08 17:08:00|16142.14|16022.14|16142.51|16022.51|16142.92|16022.92|16142.14|16022.14|10
1641661690000|2022-01-08 17:08:10|16142.12|16022.12|16142.07|16022.07|16143.94|16023.94|16142.07|16022.07|10
1641661700000|2022-01-08 17:08:20|16141.3|16021.3|16138.01|16018.01|16141.3|16021.3|16138.01|16018.01|10
1641661710000|2022-01-08 17:08:30|16137.81|16017.81|16127.26|16007.26|16137.81|16017.81|16127.26|16007.26|10
1641661720000|2022-01-08 17:08:40|16127.35|16007.35|16125.43|16005.43|16127.35|16007.35|16125.13|16005.13|10
1641661730000|2022-01-08 17:08:50|16125.22|16005.22|16126|16006|16126.04|16006.04|16124.34|16004.34|10
1641661740000|2022-01-08 17:09:00|16126.65|16006.65|16127.59|16007.59|16127.75|16007.75|16126.65|16006.65|10
1641661750000|2022-01-08 17:09:10|16127.55|16007.55|16129.96|16009.96|16129.96|16009.96|16127.55|16007.55|10
1641661760000|2022-01-08 17:09:20|16128.45|16008.45|16132.6|16012.6|16132.6|16012.6|16128.45|16008.45|10
1641661770000|2022-01-08 17:09:30|16132.98|16012.98|16141.34|16021.34|16141.34|16021.34|16132.98|16012.98|10
1641661780000|2022-01-08 17:09:40|16141.61|16021.61|16143.73|16023.73|16144.71|16024.71|16141.61|16021.61|9
1641661790000|2022-01-08 17:09:50|16143.18|16023.18|16139.27|16019.27|16143.87|16023.87|16139.27|16019.27|10
1641661800000|2022-01-08 17:10:00|16139.14|16019.14|16135.3|16015.3|16139.66|16019.66|16135.3|16015.3|10
1641661810000|2022-01-08 17:10:10|16134.72|16014.72|16132.82|16012.82|16134.72|16014.72|16132.82|16012.82|9
1641661820000|2022-01-08 17:10:20|16132.7|16012.7|16130.98|16010.98|16132.81|16012.81|16130.98|16010.98|9
1641661830000|2022-01-08 17:10:30|16130.91|16010.91|16121.4|16001.4|16130.91|16010.91|16121.4|16001.4|9
1641661840000|2022-01-08 17:10:40|16120.58|16000.58|16111.43|15991.43|16120.58|16000.58|16111.43|15991.43|10
1641661850000|2022-01-08 17:10:50|16111.2|15991.2|16109.2|15989.2|16111.2|15991.2|16108.16|15988.16|10
1641661860000|2022-01-08 17:11:00|16108.27|15988.27|16107.68|15987.68|16108.27|15988.27|16107.49|15987.49|10
1641661870000|2022-01-08 17:11:10|16107.61|15987.61|16109.72|15989.72|16110.3|15990.3|16107.61|15987.61|10
1641661880000|2022-01-08 17:11:20|16110.59|15990.59|16111.84|15991.84|16111.95|15991.95|16110.55|15990.55|10
1641661890000|2022-01-08 17:11:30|16110.76|15990.76|16106.76|15986.76|16110.9|15990.9|16106.76|15986.76|10
1641661900000|2022-01-08 17:11:40|16106.07|15986.07|16101.61|15981.61|16106.07|15986.07|16101.48|15981.48|10
1641661910000|2022-01-08 17:11:50|16101.81|15981.81|16104.93|15984.93|16104.93|15984.93|16101.81|15981.81|10
1641661920000|2022-01-08 17:12:00|16105.77|15985.77|16104.18|15984.18|16105.77|15985.77|16104.11|15984.11|10
1641661930000|2022-01-08 17:12:10|16104.31|15984.31|16102.18|15982.18|16104.62|15984.62|16101.27|15981.27|10
1641661940000|2022-01-08 17:12:20|16102.3|15982.3|16101.83|15981.83|16102.66|15982.66|16101.45|15981.45|10
1641661950000|2022-01-08 17:12:30|16102.13|15982.13|16101.31|15981.31|16103.72|15983.72|16101.31|15981.31|10
1641661960000|2022-01-08 17:12:40|16101.27|15981.27|16102.09|15982.09|16102.3|15982.3|16101.27|15981.27|8
1641661970000|2022-01-08 17:12:50|16102.59|15982.59|16096.82|15976.82|16102.59|15982.59|16096.82|15976.82|10
1641661980000|2022-01-08 17:13:00|16096.02|15976.02|16090.28|15970.28|16096.02|15976.02|16090.28|15970.28|10
1641661990000|2022-01-08 17:13:10|16089.79|15969.79|16091.16|15971.16|16091.8|15971.8|16089.79|15969.79|10
1641662000000|2022-01-08 17:13:20|16091.57|15971.57|16092.58|15972.58|16092.99|15972.99|16091.38|15971.38|10
1641662010000|2022-01-08 17:13:30|16091.86|15971.86|16091.74|15971.74|16093.21|15973.21|16091.2|15971.2|9
1641662020000|2022-01-08 17:13:40|16091.46|15971.46|16086.32|15966.32|16091.46|15971.46|16086.32|15966.32|10
1641662030000|2022-01-08 17:13:50|16085.84|15965.84|16078.66|15958.66|16085.84|15965.84|16078.66|15958.66|10
1641662040000|2022-01-08 17:14:00|16079.01|15959.01|16079.11|15959.11|16079.44|15959.44|16078.03|15958.03|10
1641662050000|2022-01-08 17:14:10|16077.93|15957.93|16080.75|15960.75|16080.75|15960.75|16077.54|15957.54|9
1641662060000|2022-01-08 17:14:20|16081.32|15961.32|16084.79|15964.79|16084.79|15964.79|16081.32|15961.32|10
1641662070000|2022-01-08 17:14:30|16085.12|15965.12|16087.27|15967.27|16087.41|15967.41|16084.66|15964.66|10
1641662080000|2022-01-08 17:14:40|16087.51|15967.51|16084.77|15964.77|16087.51|15967.51|16084.77|15964.77|10
1641662090000|2022-01-08 17:14:50|16084.87|15964.87|16084.38|15964.38|16084.94|15964.94|16084.3|15964.3|9
1641662100000|2022-01-08 17:15:00|16084.5|15964.5|16085.85|15965.85|16086.13|15966.13|16083.31|15963.31|10
1641662110000|2022-01-08 17:15:10|16086.33|15966.33|16088.68|15968.68|16088.71|15968.71|16086.33|15966.33|10
1641662120000|2022-01-08 17:15:20|16088.98|15968.98|16093.29|15973.29|16093.29|15973.29|16088.98|15968.98|10
1641662130000|2022-01-08 17:15:30|16093.73|15973.73|16099.32|15979.32|16099.32|15979.32|16093.73|15973.73|10
1641662140000|2022-01-08 17:15:40|16099.76|15979.76|16103.21|15983.21|16103.5|15983.5|16099.76|15979.76|10
1641662150000|2022-01-08 17:15:50|16103.24|15983.24|16109.84|15989.84|16109.84|15989.84|16103.24|15983.24|10
1641662160000|2022-01-08 17:16:00|16109.87|15989.87|16117.9|15997.9|16117.9|15997.9|16109.87|15989.87|10
1641662170000|2022-01-08 17:16:10|16117.95|15997.95|16120.2|16000.2|16120.2|16000.2|16117.95|15997.95|10
1641662180000|2022-01-08 17:16:20|16121.51|16001.51|16126.34|16006.34|16126.47|16006.47|16121.51|16001.51|10
1641662190000|2022-01-08 17:16:30|16126.12|16006.12|16127.89|16007.89|16128.23|16008.23|16126.12|16006.12|10
1641662200000|2022-01-08 17:16:40|16127.57|16007.57|16126.05|16006.05|16128.98|16008.98|16126.05|16006.05|10
1641662210000|2022-01-08 17:16:50|16125.39|16005.39|16125.69|16005.69|16125.69|16005.69|16124.96|16004.96|10
1641662220000|2022-01-08 17:17:00|16125.64|16005.64|16123.56|16003.56|16125.84|16005.84|16123.55|16003.55|10
1641662230000|2022-01-08 17:17:10|16124.49|16004.49|16127.14|16007.14|16127.14|16007.14|16124.49|16004.49|10
1641662240000|2022-01-08 17:17:20|16127.27|16007.27|16125.75|16005.75|16127.27|16007.27|16125.56|16005.56|9
1641662250000|2022-01-08 17:17:30|16126.18|16006.18|16125.67|16005.67|16126.18|16006.18|16125.18|16005.18|10
1641662260000|2022-01-08 17:17:40|16125.81|16005.81|16129.4|16009.4|16129.44|16009.44|16125.81|16005.81|10
1641662270000|2022-01-08 17:17:50|16130.51|16010.51|16132.29|16012.29|16132.96|16012.96|16130.51|16010.51|9
1641662280000|2022-01-08 17:18:00|16132.41|16012.41|16133.03|16013.03|16133.84|16013.84|16132.29|16012.29|10
1641662290000|2022-01-08 17:18:10|16132.29|16012.29|16134.15|16014.15|16134.34|16014.34|16132.29|16012.29|10
1641662300000|2022-01-08 17:18:20|16134.24|16014.24|16138.07|16018.07|16138.07|16018.07|16134.24|16014.24|10
1641662310000|2022-01-08 17:18:30|16139.05|16019.05|16142.15|16022.15|16142.49|16022.49|16139.05|16019.05|10
1641662320000|2022-01-08 17:18:40|16142.55|16022.55|16140.75|16020.75|16142.86|16022.86|16139.92|16019.92|9
1641662330000|2022-01-08 17:18:50|16140.63|16020.63|16136.95|16016.95|16140.63|16020.63|16136.95|16016.95|10
1641662340000|2022-01-08 17:19:00|16136.88|16016.88|16136.69|16016.69|16137.15|16017.15|16136.67|16016.67|10
1641662350000|2022-01-08 17:19:10|16136.49|16016.49|16137.44|16017.44|16137.69|16017.69|16136.49|16016.49|10
1641662360000|2022-01-08 17:19:20|16137.41|16017.41|16139.44|16019.44|16139.44|16019.44|16136.44|16016.44|10
1641662370000|2022-01-08 17:19:30|16141.17|16021.17|16143.71|16023.71|16144.51|16024.51|16141.17|16021.17|9
1641662380000|2022-01-08 17:19:40|16143.52|16023.52|16143.73|16023.73|16144.25|16024.25|16143.34|16023.34|9
1641662390000|2022-01-08 17:19:50|16144.06|16024.06|16143.09|16023.09|16144.06|16024.06|16142.88|16022.88|10
1641662400000|2022-01-08 17:20:00|16142.9|16022.9|16144.63|16024.63|16144.63|16024.63|16142.9|16022.9|10
1641662410000|2022-01-08 17:20:10|16143.8|16023.8|16141.07|16021.07|16143.8|16023.8|16140.86|16020.86|10
1641662420000|2022-01-08 17:20:20|16140.28|16020.28|16139.52|16019.52|16140.63|16020.63|16139.21|16019.21|10
1641662430000|2022-01-08 17:20:30|16139.53|16019.53|16137.77|16017.77|16139.53|16019.53|16137.77|16017.77|10
1641662440000|2022-01-08 17:20:40|16137.4|16017.4|16137.05|16017.05|16137.45|16017.45|16136.46|16016.46|10
1641662450000|2022-01-08 17:20:50|16136.93|16016.93|16137.42|16017.42|16137.58|16017.58|16136.12|16016.12|10
1641662460000|2022-01-08 17:21:00|16137.59|16017.59|16136.18|16016.18|16138.02|16018.02|16136.18|16016.18|10
1641662470000|2022-01-08 17:21:10|16136.22|16016.22|16129.55|16009.55|16136.22|16016.22|16129.55|16009.55|10
1641662480000|2022-01-08 17:21:20|16129.64|16009.64|16128.4|16008.4|16129.78|16009.78|16127.76|16007.76|10
1641662490000|2022-01-08 17:21:30|16128.89|16008.89|16129.43|16009.43|16129.75|16009.75|16128.41|16008.41|10
1641662500000|2022-01-08 17:21:40|16129.46|16009.46|16128.66|16008.66|16129.46|16009.46|16128.66|16008.66|10
1641662510000|2022-01-08 17:21:50|16128.3|16008.3|16127.52|16007.52|16128.3|16008.3|16127.38|16007.38|9
1641662520000|2022-01-08 17:22:00|16127.26|16007.26|16126.01|16006.01|16127.53|16007.53|16126.01|16006.01|10
1641662530000|2022-01-08 17:22:10|16125.78|16005.78|16119.67|15999.67|16125.78|16005.78|16119.67|15999.67|9
1641662540000|2022-01-08 17:22:20|16118.34|15998.34|16116.55|15996.55|16118.34|15998.34|16116.55|15996.55|9
1641662550000|2022-01-08 17:22:30|16116.48|15996.48|16112.7|15992.7|16116.51|15996.51|16112.7|15992.7|9
1641662560000|2022-01-08 17:22:40|16112.42|15992.42|16110.75|15990.75|16112.42|15992.42|16110.72|15990.72|10
1641662570000|2022-01-08 17:22:50|16110.08|15990.08|16110.29|15990.29|16110.63|15990.63|16109.63|15989.63|10
1641662580000|2022-01-08 17:23:00|16110.18|15990.18|16107.29|15987.29|16110.18|15990.18|16107.19|15987.19|10
1641662590000|2022-01-08 17:23:10|16107.35|15987.35|16106.85|15986.85|16107.35|15987.35|16106.79|15986.79|10
1641662600000|2022-01-08 17:23:20|16106.94|15986.94|16103.69|15983.69|16106.94|15986.94|16103.66|15983.66|10
1641662610000|2022-01-08 17:23:30|16103.83|15983.83|16104.82|15984.82|16105.05|15985.05|16102.83|15982.83|9
1641662620000|2022-01-08 17:23:40|16104.85|15984.85|16106.19|15986.19|16106.19|15986.19|16104.85|15984.85|10
1641662630000|2022-01-08 17:23:50|16106.3|15986.3|16105.82|15985.82|16106.84|15986.84|16105.82|15985.82|10
1641662640000|2022-01-08 17:24:00|16105.5|15985.5|16103.75|15983.75|16105.5|15985.5|16103.75|15983.75|9
1641662650000|2022-01-08 17:24:10|16104.3|15984.3|16103.92|15983.92|16104.58|15984.58|16103.86|15983.86|10
1641662660000|2022-01-08 17:24:20|16104.09|15984.09|16104|15984|16104.66|15984.66|16103.02|15983.02|10
1641662670000|2022-01-08 17:24:30|16103.6|15983.6|16107.26|15987.26|16107.26|15987.26|16103.57|15983.57|10
1641662680000|2022-01-08 17:24:40|16107.31|15987.31|16114.36|15994.36|16114.36|15994.36|16107.31|15987.31|10
1641662690000|2022-01-08 17:24:50|16114.4|15994.4|16117.06|15997.06|16117.25|15997.25|16114.4|15994.4|10
1641662700000|2022-01-08 17:25:00|16117.47|15997.47|16119.92|15999.92|16120.24|16000.24|16117.47|15997.47|10
1641662710000|2022-01-08 17:25:10|16120.17|16000.17|16121.2|16001.2|16122|16002|16120.17|16000.17|9
1641662720000|2022-01-08 17:25:20|16121.93|16001.93|16124.25|16004.25|16124.73|16004.73|16121.93|16001.93|10
1641662730000|2022-01-08 17:25:30|16124.61|16004.61|16128.33|16008.33|16128.33|16008.33|16124.61|16004.61|10
1641662740000|2022-01-08 17:25:40|16127.99|16007.99|16133.62|16013.62|16133.62|16013.62|16127.99|16007.99|10
1641662750000|2022-01-08 17:25:50|16133.42|16013.42|16134.65|16014.65|16136.13|16016.13|16133.42|16013.42|10
1641662760000|2022-01-08 17:26:00|16134.56|16014.56|16131.73|16011.73|16134.83|16014.83|16131.73|16011.73|10
1641662770000|2022-01-08 17:26:10|16131.72|16011.72|16128.71|16008.71|16131.72|16011.72|16128.71|16008.71|10
1641662780000|2022-01-08 17:26:20|16128.79|16008.79|16129.73|16009.73|16129.73|16009.73|16128.62|16008.62|10
1641662790000|2022-01-08 17:26:30|16130.02|16010.02|16134.6|16014.6|16134.6|16014.6|16130.02|16010.02|10
1641662800000|2022-01-08 17:26:40|16134.82|16014.82|16135.45|16015.45|16135.58|16015.58|16134.82|16014.82|10
1641662810000|2022-01-08 17:26:50|16135.53|16015.53|16135.72|16015.72|16136.17|16016.17|16135.53|16015.53|10
1641662820000|2022-01-08 17:27:00|16135.86|16015.86|16135.36|16015.36|16136.36|16016.36|16135.36|16015.36|10
1641662830000|2022-01-08 17:27:10|16135.38|16015.38|16134.94|16014.94|16135.38|16015.38|16134.31|16014.31|9
1641662840000|2022-01-08 17:27:20|16134.66|16014.66|16136.16|16016.16|16136.27|16016.27|16134.46|16014.46|10
1641662850000|2022-01-08 17:27:30|16136.1|16016.1|16133.78|16013.78|16136.42|16016.42|16133.78|16013.78|10
1641662860000|2022-01-08 17:27:40|16133.67|16013.67|16131.95|16011.95|16133.67|16013.67|16131.95|16011.95|9
1641662870000|2022-01-08 17:27:50|16131.66|16011.66|16127.51|16007.51|16131.66|16011.66|16127.51|16007.51|10
1641662880000|2022-01-08 17:28:00|16127.27|16007.27|16122.25|16002.25|16127.27|16007.27|16122.25|16002.25|10
1641662890000|2022-01-08 17:28:10|16122.16|16002.16|16119.88|15999.88|16122.16|16002.16|16118.59|15998.59|10
1641662900000|2022-01-08 17:28:20|16119.82|15999.82|16122.16|16002.16|16122.16|16002.16|16119.82|15999.82|10
1641662910000|2022-01-08 17:28:30|16122.49|16002.49|16123.04|16003.04|16123.04|16003.04|16122.49|16002.49|10
1641662920000|2022-01-08 17:28:40|16123.36|16003.36|16123.9|16003.9|16123.9|16003.9|16122.72|16002.72|10
1641662930000|2022-01-08 17:28:50|16124.37|16004.37|16124.03|16004.03|16124.37|16004.37|16123.55|16003.55|9
1641662940000|2022-01-08 17:29:00|16124.05|16004.05|16122.39|16002.39|16124.06|16004.06|16122.35|16002.35|8
1641662950000|2022-01-08 17:29:10|16121.61|16001.61|16119.03|15999.03|16121.72|16001.72|16119.03|15999.03|9
1641662960000|2022-01-08 17:29:20|16117.67|15997.67|16111.26|15991.26|16117.67|15997.67|16111.26|15991.26|10
1641662970000|2022-01-08 17:29:30|16111.17|15991.17|16110.09|15990.09|16111.56|15991.56|16109.91|15989.91|10
1641662980000|2022-01-08 17:29:40|16109.66|15989.66|16112.4|15992.4|16112.43|15992.43|16109.66|15989.66|10
1641662990000|2022-01-08 17:29:50|16112.29|15992.29|16111.95|15991.95|16112.39|15992.39|16111.4|15991.4|10
1641663000000|2022-01-08 17:30:00|16111.86|15991.86|16111.13|15991.13|16112.36|15992.36|16111.13|15991.13|10
1641663010000|2022-01-08 17:30:10|16111.26|15991.26|16110.12|15990.12|16111.26|15991.26|16110.1|15990.1|10
1641663020000|2022-01-08 17:30:20|16110.1|15990.1|16106.36|15986.36|16110.26|15990.26|16106.36|15986.36|9
1641663030000|2022-01-08 17:30:30|16105.96|15985.96|16099.54|15979.54|16105.96|15985.96|16099.54|15979.54|10
1641663040000|2022-01-08 17:30:40|16099.62|15979.62|16095.84|15975.84|16099.62|15979.62|16095.84|15975.84|10
1641663050000|2022-01-08 17:30:50|16095.82|15975.82|16092.4|15972.4|16095.82|15975.82|16092.4|15972.4|10
1641663060000|2022-01-08 17:31:00|16092.55|15972.55|16090.7|15970.7|16093.49|15973.49|16090.7|15970.7|10
1641663070000|2022-01-08 17:31:10|16089.62|15969.62|16084.58|15964.58|16089.62|15969.62|16084.58|15964.58|10
1641663080000|2022-01-08 17:31:20|16083.27|15963.27|16076.77|15956.77|16083.27|15963.27|16076.77|15956.77|9
1641663090000|2022-01-08 17:31:30|16076.27|15956.27|16077.72|15957.72|16077.87|15957.87|16076.09|15956.09|10
1641663100000|2022-01-08 17:31:40|16078.01|15958.01|16081.8|15961.8|16081.8|15961.8|16078.01|15958.01|10
1641663110000|2022-01-08 17:31:50|16082.15|15962.15|16084.18|15964.18|16084.18|15964.18|16082.06|15962.06|10
1641663120000|2022-01-08 17:32:00|16084.62|15964.62|16082.83|15962.83|16084.68|15964.68|16082.83|15962.83|10
1641663130000|2022-01-08 17:32:10|16083.05|15963.05|16079.17|15959.17|16083.12|15963.12|16079.17|15959.17|10
1641663140000|2022-01-08 17:32:20|16078.94|15958.94|16075.71|15955.71|16078.94|15958.94|16075.34|15955.34|10
1641663150000|2022-01-08 17:32:30|16075.43|15955.43|16073.59|15953.59|16075.43|15955.43|16073.59|15953.59|10
1641663160000|2022-01-08 17:32:40|16073.79|15953.79|16069.59|15949.59|16073.87|15953.87|16069.59|15949.59|10
1641663170000|2022-01-08 17:32:50|16069.37|15949.37|16064.8|15944.8|16069.37|15949.37|16064.8|15944.8|10
1641663180000|2022-01-08 17:33:00|16063.91|15943.91|16064.43|15944.43|16064.77|15944.77|16063.56|15943.56|10
1641663190000|2022-01-08 17:33:10|16064.79|15944.79|16058.31|15938.31|16064.79|15944.79|16058.31|15938.31|10
1641663200000|2022-01-08 17:33:20|16058.14|15938.14|16043.57|15923.57|16058.14|15938.14|16043.57|15923.57|10
1641663210000|2022-01-08 17:33:30|16043.51|15923.51|16034.93|15914.93|16043.85|15923.85|16033.82|15913.82|10
1641663220000|2022-01-08 17:33:40|16035.46|15915.46|16042.34|15922.34|16042.34|15922.34|16035.46|15915.46|10
1641663230000|2022-01-08 17:33:50|16042.69|15922.69|16045.92|15925.92|16046.27|15926.27|16042.69|15922.69|10
1641663240000|2022-01-08 17:34:00|16045.24|15925.24|16047.76|15927.76|16047.76|15927.76|16044.88|15924.88|10
1641663250000|2022-01-08 17:34:10|16047.91|15927.91|16044.15|15924.15|16048.07|15928.07|16044.15|15924.15|10
1641663260000|2022-01-08 17:34:20|16043.28|15923.28|16041.02|15921.02|16043.28|15923.28|16041.02|15921.02|10
1641663270000|2022-01-08 17:34:30|16041.05|15921.05|16036.48|15916.48|16041.05|15921.05|16036.48|15916.48|10
1641663280000|2022-01-08 17:34:40|16035.96|15915.96|16033.65|15913.65|16035.96|15915.96|16033.03|15913.03|10
1641663290000|2022-01-08 17:34:50|16033.56|15913.56|16032.04|15912.04|16033.97|15913.97|16031.95|15911.95|10
1641663300000|2022-01-08 17:35:00|16032.83|15912.83|16030.9|15910.9|16032.86|15912.86|16030.9|15910.9|10
1641663310000|2022-01-08 17:35:10|16029.93|15909.93|16023.23|15903.23|16030.44|15910.44|16023.23|15903.23|10
1641663320000|2022-01-08 17:35:20|16022.77|15902.77|16020.12|15900.12|16022.77|15902.77|16019.63|15899.63|10
1641663330000|2022-01-08 17:35:30|16018.94|15898.94|16003.56|15883.56|16018.94|15898.94|16003.56|15883.56|10
1641663340000|2022-01-08 17:35:40|16001.75|15881.75|15993.13|15873.13|16001.75|15881.75|15993.11|15873.11|10
1641663350000|2022-01-08 17:35:50|15991.91|15871.91|15988.11|15868.11|15993.59|15873.59|15988.11|15868.11|10
1641663360000|2022-01-08 17:36:00|15987.27|15867.27|15979.43|15859.43|15987.27|15867.27|15978.49|15858.49|10
1641663370000|2022-01-08 17:36:10|15980.79|15860.79|15982.35|15862.35|15982.63|15862.63|15980.79|15860.79|10
1641663380000|2022-01-08 17:36:20|15983.68|15863.68|15985.91|15865.91|15986.58|15866.58|15983.15|15863.15|10
1641663390000|2022-01-08 17:36:30|15986.52|15866.52|15986.17|15866.17|15986.52|15866.52|15985.66|15865.66|10
1641663400000|2022-01-08 17:36:40|15986.63|15866.63|15991.94|15871.94|15992.37|15872.37|15986.57|15866.57|10
1641663410000|2022-01-08 17:36:50|15991.51|15871.51|15990.77|15870.77|15991.51|15871.51|15990.33|15870.33|10
1641663420000|2022-01-08 17:37:00|15990.8|15870.8|15981.34|15861.34|15990.86|15870.86|15981.34|15861.34|10
1641663430000|2022-01-08 17:37:10|15980.55|15860.55|15979.91|15859.91|15980.56|15860.56|15978.45|15858.45|10
1641663440000|2022-01-08 17:37:20|15979.67|15859.67|15982.8|15862.8|15982.8|15862.8|15979.67|15859.67|10
1641663450000|2022-01-08 17:37:30|15983.59|15863.59|15987.26|15867.26|15987.26|15867.26|15983.25|15863.25|10
1641663460000|2022-01-08 17:37:40|15987.36|15867.36|15993.17|15873.17|15993.17|15873.17|15987.36|15867.36|10
1641663470000|2022-01-08 17:37:50|15993.05|15873.05|15991.83|15871.83|15993.05|15873.05|15991.46|15871.46|9
1641663480000|2022-01-08 17:38:00|15992.02|15872.02|15988.34|15868.34|15992.4|15872.4|15988.34|15868.34|10
1641663490000|2022-01-08 17:38:10|15988.35|15868.35|15987.64|15867.64|15988.46|15868.46|15987.04|15867.04|10
1641663500000|2022-01-08 17:38:20|15987.88|15867.88|15982.68|15862.68|15987.88|15867.88|15982.68|15862.68|10
1641663510000|2022-01-08 17:38:30|15982.31|15862.31|15980.81|15860.81|15982.31|15862.31|15980.12|15860.12|10
1641663520000|2022-01-08 17:38:40|15980.59|15860.59|15978.64|15858.64|15982.25|15862.25|15978.64|15858.64|10
1641663530000|2022-01-08 17:38:50|15977.47|15857.47|15968.72|15848.72|15977.47|15857.47|15968.72|15848.72|10
1641663540000|2022-01-08 17:39:00|15968|15848|15967.66|15847.66|15968.13|15848.13|15967.24|15847.24|10
1641663550000|2022-01-08 17:39:10|15967.45|15847.45|15957.29|15837.29|15967.45|15847.45|15957.23|15837.23|10
1641663560000|2022-01-08 17:39:20|15957.3|15837.3|15956.52|15836.52|15958.16|15838.16|15955.86|15835.86|10
1641663570000|2022-01-08 17:39:30|15956.98|15836.98|15957.66|15837.66|15958.47|15838.47|15956.72|15836.72|10
1641663580000|2022-01-08 17:39:40|15958.35|15838.35|15960.48|15840.48|15960.48|15840.48|15958.35|15838.35|10
1641663590000|2022-01-08 17:39:50|15960.69|15840.69|15968.69|15848.69|15968.69|15848.69|15960.69|15840.69|10
1641663600000|2022-01-08 17:40:00|15969.81|15849.81|15977.93|15857.93|15977.93|15857.93|15969.81|15849.81|10
1641663610000|2022-01-08 17:40:10|15978.46|15858.46|15984.15|15864.15|15984.26|15864.26|15978.46|15858.46|10
1641663620000|2022-01-08 17:40:20|15983.76|15863.76|15988.65|15868.65|15990.33|15870.33|15983.76|15863.76|10
1641663630000|2022-01-08 17:40:30|15988.8|15868.8|15987.07|15867.07|15989.88|15869.88|15987.07|15867.07|10
1641663640000|2022-01-08 17:40:40|15986.8|15866.8|15979.6|15859.6|15986.8|15866.8|15979.6|15859.6|10
1641663650000|2022-01-08 17:40:50|15979.4|15859.4|15980.84|15860.84|15981.03|15861.03|15979.2|15859.2|10
1641663660000|2022-01-08 17:41:00|15977.73|15857.73|15971.01|15851.01|15977.73|15857.73|15970.87|15850.87|10
1641663670000|2022-01-08 17:41:10|15970.17|15850.17|15962.32|15842.32|15970.17|15850.17|15962.32|15842.32|10
1641663680000|2022-01-08 17:41:20|15962.29|15842.29|15959.84|15839.84|15962.5|15842.5|15959.84|15839.84|10
1641663690000|2022-01-08 17:41:30|15959.71|15839.71|15943.81|15823.81|15959.71|15839.71|15943.81|15823.81|10
1641663700000|2022-01-08 17:41:40|15946.61|15826.61|15943.66|15823.66|15948.13|15828.13|15943.66|15823.66|10
1641663710000|2022-01-08 17:41:50|15941.32|15821.32|15929.34|15809.34|15941.32|15821.32|15929.34|15809.34|10
1641663720000|2022-01-08 17:42:00|15927.44|15807.44|15914.11|15794.11|15927.44|15807.44|15913.87|15793.87|10
1641663730000|2022-01-08 17:42:10|15913.03|15793.03|15910.46|15790.46|15913.03|15793.03|15910.46|15790.46|10
1641663740000|2022-01-08 17:42:20|15910.08|15790.08|15897.01|15777.01|15910.08|15790.08|15897.01|15777.01|10
1641663750000|2022-01-08 17:42:30|15896.55|15776.55|15892.17|15772.17|15896.55|15776.55|15886.34|15766.34|10
1641663760000|2022-01-08 17:42:40|15893.28|15773.28|15910.75|15790.75|15910.75|15790.75|15893.28|15773.28|10
1641663770000|2022-01-08 17:42:50|15911.49|15791.49|15919.6|15799.6|15919.6|15799.6|15911.49|15791.49|10
1641663780000|2022-01-08 17:43:00|15921.09|15801.09|15943|15823|15943|15823|15920.98|15800.98|10
1641663790000|2022-01-08 17:43:10|15943.22|15823.22|15952.22|15832.22|15952.22|15832.22|15943.22|15823.22|10
1641663800000|2022-01-08 17:43:20|15952.72|15832.72|15951.77|15831.77|15953.16|15833.16|15950.59|15830.59|10
1641663810000|2022-01-08 17:43:30|15951.99|15831.99|15955.19|15835.19|15955.73|15835.73|15951.71|15831.71|10
1641663820000|2022-01-08 17:43:40|15954.84|15834.84|15955.49|15835.49|15960.22|15840.22|15954.84|15834.84|10
1641663830000|2022-01-08 17:43:50|15954.5|15834.5|15958.28|15838.28|15958.28|15838.28|15954.38|15834.38|10
1641663840000|2022-01-08 17:44:00|15958.69|15838.69|15961.39|15841.39|15961.39|15841.39|15958.19|15838.19|10
1641663850000|2022-01-08 17:44:10|15961.86|15841.86|15968.78|15848.78|15969.74|15849.74|15961.86|15841.86|10
1641663860000|2022-01-08 17:44:20|15967.84|15847.84|15960.58|15840.58|15967.84|15847.84|15959.53|15839.53|10
1641663870000|2022-01-08 17:44:30|15960.2|15840.2|15946.98|15826.98|15960.2|15840.2|15946.98|15826.98|10
1641663880000|2022-01-08 17:44:40|15945.76|15825.76|15943.76|15823.76|15945.8|15825.8|15942.47|15822.47|10
1641663890000|2022-01-08 17:44:50|15943.91|15823.91|15947.61|15827.61|15947.67|15827.67|15943.91|15823.91|10
1641663900000|2022-01-08 17:45:00|15947.09|15827.09|15943.24|15823.24|15947.58|15827.58|15943.24|15823.24|10
1641663910000|2022-01-08 17:45:10|15944.62|15824.62|15975.52|15855.52|15975.52|15855.52|15943.34|15823.34|10
1641663920000|2022-01-08 17:45:20|15976.01|15856.01|15997.69|15877.69|15997.69|15877.69|15974.61|15854.61|10
1641663930000|2022-01-08 17:45:30|15998.29|15878.29|16001.57|15881.57|16001.57|15881.57|15998.29|15878.29|10
1641663940000|2022-01-08 17:45:40|16001.67|15881.67|16001.66|15881.66|16004.98|15884.98|16001.66|15881.66|10
1641663950000|2022-01-08 17:45:50|16001.5|15881.5|16002|15882|16003|15883|16000.77|15880.77|10
1641663960000|2022-01-08 17:46:00|16002.61|15882.61|16004.09|15884.09|16004.09|15884.09|16002|15882|10
1641663970000|2022-01-08 17:46:10|16003.1|15883.1|16004.69|15884.69|16004.8|15884.8|16002.54|15882.54|10
1641663980000|2022-01-08 17:46:20|16004.39|15884.39|16011.06|15891.06|16011.06|15891.06|16004.39|15884.39|10
1641663990000|2022-01-08 17:46:30|16011.01|15891.01|16011.99|15891.99|16014.5|15894.5|16011.01|15891.01|10
1641664000000|2022-01-08 17:46:40|16011.28|15891.28|16005.53|15885.53|16011.28|15891.28|16005.47|15885.47|10
1641664010000|2022-01-08 17:46:50|16004.92|15884.92|15998.14|15878.14|16004.92|15884.92|15998.14|15878.14|10
1641664020000|2022-01-08 17:47:00|15996.66|15876.66|15988.6|15868.6|15996.66|15876.66|15988.6|15868.6|10
1641664030000|2022-01-08 17:47:10|15988.13|15868.13|15987.16|15867.16|15988.22|15868.22|15987.16|15867.16|10
1641664040000|2022-01-08 17:47:20|15987.2|15867.2|15986.65|15866.65|15987.2|15867.2|15984.42|15864.42|10
1641664050000|2022-01-08 17:47:30|15986.09|15866.09|15985.24|15865.24|15986.87|15866.87|15985.24|15865.24|10
1641664060000|2022-01-08 17:47:40|15984.43|15864.43|15971.74|15851.74|15984.43|15864.43|15971.74|15851.74|10
1641664070000|2022-01-08 17:47:50|15969.82|15849.82|15960.27|15840.27|15969.88|15849.88|15960.27|15840.27|10
1641664080000|2022-01-08 17:48:00|15958.5|15838.5|15954.44|15834.44|15959.71|15839.71|15954.44|15834.44|10
1641664090000|2022-01-08 17:48:10|15953.69|15833.69|15946.1|15826.1|15953.69|15833.69|15946.1|15826.1|10
1641664100000|2022-01-08 17:48:20|15945.72|15825.72|15933.24|15813.24|15945.72|15825.72|15933.24|15813.24|10
1641664110000|2022-01-08 17:48:30|15932.34|15812.34|15924.76|15804.76|15932.34|15812.34|15924.76|15804.76|10
1641664120000|2022-01-08 17:48:40|15922.02|15802.02|15920.86|15800.86|15922.02|15802.02|15918.83|15798.83|10
1641664130000|2022-01-08 17:48:50|15920.6|15800.6|15921.58|15801.58|15921.66|15801.66|15920.31|15800.31|10
1641664140000|2022-01-08 17:49:00|15922|15802|15923.01|15803.01|15923.79|15803.79|15922|15802|10
1641664150000|2022-01-08 17:49:10|15922.47|15802.47|15910.79|15790.79|15922.53|15802.53|15910.74|15790.74|10
1641664160000|2022-01-08 17:49:20|15911.13|15791.13|15904.55|15784.55|15911.13|15791.13|15904.05|15784.05|10
1641664170000|2022-01-08 17:49:30|15904.44|15784.44|15910.32|15790.32|15910.32|15790.32|15904.44|15784.44|10
1641664180000|2022-01-08 17:49:40|15910.71|15790.71|15914.82|15794.82|15914.82|15794.82|15910.71|15790.71|10
1641664190000|2022-01-08 17:49:50|15914.45|15794.45|15913.33|15793.33|15914.45|15794.45|15912.61|15792.61|10
1641664200000|2022-01-08 17:50:00|15913.55|15793.55|15907.22|15787.22|15914.13|15794.13|15907.22|15787.22|10
1641664210000|2022-01-08 17:50:10|15906.78|15786.78|15887.79|15767.79|15906.78|15786.78|15887.79|15767.79|10
1641664220000|2022-01-08 17:50:20|15888.03|15768.03|15888.72|15768.72|15891.47|15771.47|15888.03|15768.03|10
1641664230000|2022-01-08 17:50:30|15891.31|15771.31|15890.04|15770.04|15892.67|15772.67|15890.04|15770.04|10
1641664240000|2022-01-08 17:50:40|15890.79|15770.79|15891.64|15771.64|15891.64|15771.64|15889.85|15769.85|10
1641664250000|2022-01-08 17:50:50|15892.47|15772.47|15885.25|15765.25|15892.47|15772.47|15885.25|15765.25|10
1641664260000|2022-01-08 17:51:00|15884.46|15764.46|15885.78|15765.78|15885.81|15765.81|15883.82|15763.82|10
1641664270000|2022-01-08 17:51:10|15885.53|15765.53|15881.73|15761.73|15885.53|15765.53|15881.73|15761.73|10
1641664280000|2022-01-08 17:51:20|15882.53|15762.53|15876.94|15756.94|15882.76|15762.76|15876.94|15756.94|10
1641664290000|2022-01-08 17:51:30|15876.77|15756.77|15873.59|15753.59|15876.77|15756.77|15873.16|15753.16|9
1641664300000|2022-01-08 17:51:40|15873.21|15753.21|15874.3|15754.3|15874.3|15754.3|15872.74|15752.74|10
1641664310000|2022-01-08 17:51:50|15874.18|15754.18|15872.29|15752.29|15874.18|15754.18|15871.56|15751.56|10
1641664320000|2022-01-08 17:52:00|15872.87|15752.87|15875.82|15755.82|15877.09|15757.09|15872.87|15752.87|10
1641664330000|2022-01-08 17:52:10|15875.76|15755.76|15877.75|15757.75|15877.75|15757.75|15873.87|15753.87|10
1641664340000|2022-01-08 17:52:20|15877.97|15757.97|15896.82|15776.82|15896.82|15776.82|15877.97|15757.97|10
1641664350000|2022-01-08 17:52:30|15898.61|15778.61|15903.24|15783.24|15903.24|15783.24|15898.61|15778.61|10
1641664360000|2022-01-08 17:52:40|15902.7|15782.7|15902.75|15782.75|15903.69|15783.69|15902.7|15782.7|10
1641664370000|2022-01-08 17:52:50|15902.63|15782.63|15897.39|15777.39|15902.63|15782.63|15897.34|15777.34|10
1641664380000|2022-01-08 17:53:00|15897|15777|15891.89|15771.89|15898.34|15778.34|15891.89|15771.89|8
1641664390000|2022-01-08 17:53:10|15890.3|15770.3|15869.89|15749.89|15890.3|15770.3|15869.89|15749.89|10
1641664400000|2022-01-08 17:53:20|15870.37|15750.37|15867.18|15747.18|15871.35|15751.35|15867.18|15747.18|10
1641664410000|2022-01-08 17:53:30|15867.15|15747.15|15867.13|15747.13|15867.5|15747.5|15866.84|15746.84|10
1641664420000|2022-01-08 17:53:40|15867.79|15747.79|15865.5|15745.5|15868.16|15748.16|15865.49|15745.49|10
1641664430000|2022-01-08 17:53:50|15864.65|15744.65|15864.42|15744.42|15864.65|15744.65|15863.57|15743.57|10
1641664440000|2022-01-08 17:54:00|15864.91|15744.91|15857.85|15737.85|15864.91|15744.91|15857.85|15737.85|10
1641664450000|2022-01-08 17:54:10|15857.7|15737.7|15852.91|15732.91|15857.89|15737.89|15852.91|15732.91|10
1641664460000|2022-01-08 17:54:20|15851.26|15731.26|15838.24|15718.24|15851.26|15731.26|15838.24|15718.24|10
1641664470000|2022-01-08 17:54:30|15837.42|15717.42|15838.19|15718.19|15838.38|15718.38|15837.08|15717.08|10
1641664480000|2022-01-08 17:54:40|15838.24|15718.24|15842|15722|15842|15722|15838.08|15718.08|10
1641664490000|2022-01-08 17:54:50|15843.17|15723.17|15848.8|15728.8|15848.8|15728.8|15843.17|15723.17|10
1641664500000|2022-01-08 17:55:00|15849.12|15729.12|15851.59|15731.59|15852.83|15732.83|15849.12|15729.12|10
1641664510000|2022-01-08 17:55:10|15851.27|15731.27|15850.08|15730.08|15851.27|15731.27|15849.45|15729.45|10
1641664520000|2022-01-08 17:55:20|15850.23|15730.23|15841.52|15721.52|15850.23|15730.23|15841.52|15721.52|9
1641664530000|2022-01-08 17:55:30|15841.22|15721.22|15824.01|15704.01|15841.22|15721.22|15824.01|15704.01|9
1641664540000|2022-01-08 17:55:40|15821.98|15701.98|15811.29|15691.29|15821.98|15701.98|15811.26|15691.26|10
1641664550000|2022-01-08 17:55:50|15810.55|15690.55|15808.22|15688.22|15810.74|15690.74|15807.89|15687.89|10
1641664560000|2022-01-08 17:56:00|15805.95|15685.95|15803.28|15683.28|15807.83|15687.83|15803.28|15683.28|10
1641664570000|2022-01-08 17:56:10|15802.67|15682.67|15798.16|15678.16|15802.67|15682.67|15797.21|15677.21|10
1641664580000|2022-01-08 17:56:20|15798.15|15678.15|15793.22|15673.22|15798.76|15678.76|15791.79|15671.79|9
1641664590000|2022-01-08 17:56:30|15794.03|15674.03|15805.38|15685.38|15805.38|15685.38|15794.03|15674.03|10
1641664600000|2022-01-08 17:56:40|15805.06|15685.06|15810.74|15690.74|15810.74|15690.74|15805.06|15685.06|10
1641664610000|2022-01-08 17:56:50|15811.18|15691.18|15815.77|15695.77|15815.77|15695.77|15810.44|15690.44|10
1641664620000|2022-01-08 17:57:00|15814.88|15694.88|15816.44|15696.44|15816.59|15696.59|15814.55|15694.55|10
1641664630000|2022-01-08 17:57:10|15816.18|15696.18|15814.78|15694.78|15816.6|15696.6|15814.78|15694.78|10
1641664640000|2022-01-08 17:57:20|15815.01|15695.01|15819.17|15699.17|15819.17|15699.17|15814.46|15694.46|10
1641664650000|2022-01-08 17:57:30|15819.54|15699.54|15823.45|15703.45|15823.45|15703.45|15819.49|15699.49|10
1641664660000|2022-01-08 17:57:40|15823.78|15703.78|15819.99|15699.99|15823.78|15703.78|15819.99|15699.99|10
1641664670000|2022-01-08 17:57:50|15819.6|15699.6|15816.97|15696.97|15819.6|15699.6|15816.41|15696.41|10
1641664680000|2022-01-08 17:58:00|15815.86|15695.86|15810.61|15690.61|15816.04|15696.04|15810.61|15690.61|9
1641664690000|2022-01-08 17:58:10|15809.9|15689.9|15804.8|15684.8|15809.9|15689.9|15804.74|15684.74|10
1641664700000|2022-01-08 17:58:20|15804.5|15684.5|15796.33|15676.33|15805.28|15685.28|15796.33|15676.33|10
1641664710000|2022-01-08 17:58:30|15795.93|15675.93|15795.24|15675.24|15796.64|15676.64|15794.76|15674.76|10
1641664720000|2022-01-08 17:58:40|15794.59|15674.59|15789.96|15669.96|15794.93|15674.93|15789.96|15669.96|10
1641664730000|2022-01-08 17:58:50|15788.98|15668.98|15787.7|15667.7|15788.98|15668.98|15787|15667|9
1641664740000|2022-01-08 17:59:00|15786.82|15666.82|15774.08|15654.08|15786.82|15666.82|15774.08|15654.08|10
1641664750000|2022-01-08 17:59:10|15773.99|15653.99|15767.76|15647.76|15773.99|15653.99|15767.07|15647.07|10
1641664760000|2022-01-08 17:59:20|15767.94|15647.94|15766.49|15646.49|15768.94|15648.94|15766.49|15646.49|10
1641664770000|2022-01-08 17:59:30|15766.88|15646.88|15765.65|15645.65|15767.11|15647.11|15765.19|15645.19|10
1641664780000|2022-01-08 17:59:40|15766.07|15646.07|15769.96|15649.96|15770.14|15650.14|15766.07|15646.07|10
1641664790000|2022-01-08 17:59:50|15769.05|15649.05|15759.4|15639.4|15769.05|15649.05|15759.4|15639.4|10
1641664800000|2022-01-08 18:00:00|15758.79|15638.79|15761.53|15641.53|15761.53|15641.53|15758.45|15638.45|10
1641664810000|2022-01-08 18:00:10|15763.72|15643.72|15788.63|15668.63|15788.63|15668.63|15763.72|15643.72|10
1641664820000|2022-01-08 18:00:20|15790.22|15670.22|15809.65|15689.65|15809.65|15689.65|15790.22|15670.22|10
1641664830000|2022-01-08 18:00:30|15809.71|15689.71|15811.19|15691.19|15812|15692|15809.71|15689.71|10
1641664840000|2022-01-08 18:00:40|15810.67|15690.67|15811.34|15691.34|15813.77|15693.77|15810.09|15690.09|10
1641664850000|2022-01-08 18:00:50|15811.22|15691.22|15815.24|15695.24|15815.24|15695.24|15809.51|15689.51|10
1641664860000|2022-01-08 18:01:00|15814.66|15694.66|15823.07|15703.07|15823.22|15703.22|15813.39|15693.39|10
1641664870000|2022-01-08 18:01:10|15823.43|15703.43|15837.41|15717.41|15837.41|15717.41|15823.33|15703.33|10
1641664880000|2022-01-08 18:01:20|15838.52|15718.52|15841.05|15721.05|15842.18|15722.18|15838.52|15718.52|10
1641664890000|2022-01-08 18:01:30|15841.6|15721.6|15839.62|15719.62|15841.99|15721.99|15838.84|15718.84|10
1641664900000|2022-01-08 18:01:40|15839.38|15719.38|15838.63|15718.63|15839.81|15719.81|15838.33|15718.33|10
1641664910000|2022-01-08 18:01:50|15838.75|15718.75|15840.09|15720.09|15840.09|15720.09|15838.02|15718.02|10
1641664920000|2022-01-08 18:02:00|15838.49|15718.49|15835.02|15715.02|15841.18|15721.18|15835.02|15715.02|10
1641664930000|2022-01-08 18:02:10|15833.59|15713.59|15830.72|15710.72|15834.23|15714.23|15830.72|15710.72|10
1641664940000|2022-01-08 18:02:20|15829.29|15709.29|15828.18|15708.18|15830.01|15710.01|15828.18|15708.18|10
1641664950000|2022-01-08 18:02:30|15827.72|15707.72|15811.84|15691.84|15827.72|15707.72|15811.84|15691.84|10
1641664960000|2022-01-08 18:02:40|15811.09|15691.09|15799.8|15679.8|15811.09|15691.09|15799.8|15679.8|10
1641664970000|2022-01-08 18:02:50|15800.28|15680.28|15786.54|15666.54|15800.31|15680.31|15786.54|15666.54|10
1641664980000|2022-01-08 18:03:00|15783.29|15663.29|15770.75|15650.75|15783.75|15663.75|15770.75|15650.75|10
1641664990000|2022-01-08 18:03:10|15771.35|15651.35|15763.65|15643.65|15771.35|15651.35|15763.65|15643.65|10
1641665000000|2022-01-08 18:03:20|15761.81|15641.81|15757.09|15637.09|15761.81|15641.81|15757.09|15637.09|10
1641665010000|2022-01-08 18:03:30|15756.46|15636.46|15736.74|15616.74|15756.46|15636.46|15736.53|15616.53|10
1641665020000|2022-01-08 18:03:40|15736.01|15616.01|15736.88|15616.88|15736.88|15616.88|15734.66|15614.66|10
1641665030000|2022-01-08 18:03:50|15736.08|15616.08|15740.97|15620.97|15740.97|15620.97|15735.48|15615.48|10
1641665040000|2022-01-08 18:04:00|15740.94|15620.94|15743.91|15623.91|15743.97|15623.97|15740.47|15620.47|10
1641665050000|2022-01-08 18:04:10|15743.4|15623.4|15736.11|15616.11|15744.43|15624.43|15736.11|15616.11|10
1641665060000|2022-01-08 18:04:20|15736.65|15616.65|15724.35|15604.35|15736.65|15616.65|15724.35|15604.35|10
1641665070000|2022-01-08 18:04:30|15723.38|15603.38|15715.9|15595.9|15723.38|15603.38|15709.42|15589.42|10
1641665080000|2022-01-08 18:04:40|15716.73|15596.73|15713.54|15593.54|15717.84|15597.84|15713.54|15593.54|10
1641665090000|2022-01-08 18:04:50|15712.72|15592.72|15703.78|15583.78|15712.72|15592.72|15703.78|15583.78|10
1641665100000|2022-01-08 18:05:00|15703.54|15583.54|15703.94|15583.94|15705.58|15585.58|15703.34|15583.34|10
1641665110000|2022-01-08 18:05:10|15703.77|15583.77|15698.48|15578.48|15704.85|15584.85|15698.48|15578.48|10
1641665120000|2022-01-08 18:05:20|15698.19|15578.19|15682|15562|15698.19|15578.19|15682|15562|10
1641665130000|2022-01-08 18:05:30|15679.54|15559.54|15679.8|15559.8|15679.8|15559.8|15677.99|15557.99|10
1641665140000|2022-01-08 18:05:40|15681.17|15561.17|15685.99|15565.99|15685.99|15565.99|15681.17|15561.17|10
1641665150000|2022-01-08 18:05:50|15687.36|15567.36|15690.12|15570.12|15690.27|15570.27|15687.32|15567.32|10
1641665160000|2022-01-08 18:06:00|15690.51|15570.51|15691.13|15571.13|15693.41|15573.41|15690.51|15570.51|10
1641665170000|2022-01-08 18:06:10|15690.39|15570.39|15686.21|15566.21|15690.39|15570.39|15686.21|15566.21|10
1641665180000|2022-01-08 18:06:20|15685.79|15565.79|15669.39|15549.39|15685.79|15565.79|15669.39|15549.39|10
1641665190000|2022-01-08 18:06:30|15668.42|15548.42|15678.64|15558.64|15678.64|15558.64|15668.42|15548.42|10
1641665200000|2022-01-08 18:06:40|15681.25|15561.25|15672.33|15552.33|15681.25|15561.25|15672.33|15552.33|10
1641665210000|2022-01-08 18:06:50|15671.5|15551.5|15659.69|15539.69|15671.5|15551.5|15659.69|15539.69|10
1641665220000|2022-01-08 18:07:00|15658.91|15538.91|15648.79|15528.79|15658.91|15538.91|15648.79|15528.79|10
1641665230000|2022-01-08 18:07:10|15648.66|15528.66|15637.54|15517.54|15648.66|15528.66|15637.54|15517.54|10
1641665240000|2022-01-08 18:07:20|15631.6|15511.6|15626.63|15506.63|15631.6|15511.6|15626.63|15506.63|10
1641665250000|2022-01-08 18:07:30|15626.35|15506.35|15622.38|15502.38|15626.35|15506.35|15622.38|15502.38|10
1641665260000|2022-01-08 18:07:40|15623.12|15503.12|15622.55|15502.55|15623.48|15503.48|15620.76|15500.76|10
1641665270000|2022-01-08 18:07:50|15623.82|15503.82|15638.81|15518.81|15638.81|15518.81|15623.82|15503.82|9
1641665280000|2022-01-08 18:08:00|15641.42|15521.42|15645.34|15525.34|15645.34|15525.34|15641.42|15521.42|10
1641665290000|2022-01-08 18:08:10|15646.34|15526.34|15654.4|15534.4|15654.4|15534.4|15646.34|15526.34|10
1641665300000|2022-01-08 18:08:20|15654.26|15534.26|15664.83|15544.83|15664.83|15544.83|15654.26|15534.26|10
1641665310000|2022-01-08 18:08:30|15665.12|15545.12|15680.25|15560.25|15682.12|15562.12|15664.66|15544.66|10
1641665320000|2022-01-08 18:08:40|15681.65|15561.65|15687.2|15567.2|15687.2|15567.2|15681.65|15561.65|10
1641665330000|2022-01-08 18:08:50|15687.9|15567.9|15696.08|15576.08|15696.08|15576.08|15687.9|15567.9|10
1641665340000|2022-01-08 18:09:00|15698.81|15578.81|15691.73|15571.73|15698.81|15578.81|15691.73|15571.73|10
1641665350000|2022-01-08 18:09:10|15690.8|15570.8|15690.78|15570.78|15692.29|15572.29|15687.48|15567.48|10
1641665360000|2022-01-08 18:09:20|15687.51|15567.51|15688.18|15568.18|15693.02|15573.02|15687.42|15567.42|10
1641665370000|2022-01-08 18:09:30|15687.1|15567.1|15675.86|15555.86|15687.1|15567.1|15675.86|15555.86|10
1641665380000|2022-01-08 18:09:40|15676.02|15556.02|15670.27|15550.27|15676.16|15556.16|15670.27|15550.27|10
1641665390000|2022-01-08 18:09:50|15670.16|15550.16|15672.48|15552.48|15674.51|15554.51|15669.41|15549.41|10
1641665400000|2022-01-08 18:10:00|15668.14|15548.14|15672.55|15552.55|15675|15555|15668.14|15548.14|9
1641665410000|2022-01-08 18:10:10|15672.34|15552.34|15666.93|15546.93|15674.14|15554.14|15666.46|15546.46|10
1641665420000|2022-01-08 18:10:20|15661.9|15541.9|15650.97|15530.97|15661.9|15541.9|15650.97|15530.97|10
1641665430000|2022-01-08 18:10:30|15651.19|15531.19|15645.94|15525.94|15656.79|15536.79|15645.94|15525.94|10
1641665440000|2022-01-08 18:10:40|15645.25|15525.25|15636.08|15516.08|15645.25|15525.25|15636.08|15516.08|10
1641665450000|2022-01-08 18:10:50|15635.97|15515.97|15633.31|15513.31|15635.97|15515.97|15633.31|15513.31|10
1641665460000|2022-01-08 18:11:00|15629.87|15509.87|15627.79|15507.79|15629.87|15509.87|15627.79|15507.79|10
1641665470000|2022-01-08 18:11:10|15627.24|15507.24|15620.43|15500.43|15627.24|15507.24|15616.58|15496.58|10
1641665480000|2022-01-08 18:11:20|15620.11|15500.11|15614.46|15494.46|15620.11|15500.11|15614.46|15494.46|10
1641665490000|2022-01-08 18:11:30|15613.67|15493.67|15608.21|15488.21|15613.67|15493.67|15607.89|15487.89|10
1641665500000|2022-01-08 18:11:40|15608.3|15488.3|15598.67|15478.67|15608.3|15488.3|15598.67|15478.67|9
1641665510000|2022-01-08 18:11:50|15598.68|15478.68|15591.44|15471.44|15600.44|15480.44|15591.44|15471.44|10
1641665520000|2022-01-08 18:12:00|15594.15|15474.15|15589.02|15469.02|15594.15|15474.15|15588.13|15468.13|10
1641665530000|2022-01-08 18:12:10|15585.29|15465.29|15574.24|15454.24|15585.29|15465.29|15573.45|15453.45|10
1641665540000|2022-01-08 18:12:20|15572.9|15452.9|15568.34|15448.34|15574.76|15454.76|15568.34|15448.34|10
1641665550000|2022-01-08 18:12:30|15567.77|15447.77|15569.36|15449.36|15571.12|15451.12|15565.43|15445.43|10
1641665560000|2022-01-08 18:12:40|15564.71|15444.71|15547.6|15427.6|15564.71|15444.71|15547.6|15427.6|9
1641665570000|2022-01-08 18:12:50|15545.94|15425.94|15543.77|15423.77|15547.53|15427.53|15543.77|15423.77|10
1641665580000|2022-01-08 18:13:00|15544.23|15424.23|15548.76|15428.76|15550.16|15430.16|15542.48|15422.48|10
1641665590000|2022-01-08 18:13:10|15549.1|15429.1|15563.4|15443.4|15563.4|15443.4|15549.1|15429.1|10
1641665600000|2022-01-08 18:13:20|15564.72|15444.72|15582.9|15462.9|15582.9|15462.9|15564.72|15444.72|10
1641665610000|2022-01-08 18:13:30|15587.74|15467.74|15600.66|15480.66|15600.66|15480.66|15587.74|15467.74|10
1641665620000|2022-01-08 18:13:40|15602.88|15482.88|15615.98|15495.98|15615.98|15495.98|15601.43|15481.43|10
1641665630000|2022-01-08 18:13:50|15617.83|15497.83|15622.57|15502.57|15623.48|15503.48|15617.48|15497.48|10
1641665640000|2022-01-08 18:14:00|15623.18|15503.18|15620.26|15500.26|15623.86|15503.86|15619.27|15499.27|10
1641665650000|2022-01-08 18:14:10|15621.75|15501.75|15617.48|15497.48|15623.83|15503.83|15617.48|15497.48|10
1641665660000|2022-01-08 18:14:20|15617.28|15497.28|15623.37|15503.37|15623.37|15503.37|15616.07|15496.07|10
1641665670000|2022-01-08 18:14:30|15625.56|15505.56|15632.87|15512.87|15632.87|15512.87|15625.56|15505.56|10
1641665680000|2022-01-08 18:14:40|15633.4|15513.4|15637.56|15517.56|15637.87|15517.87|15633.4|15513.4|10
1641665690000|2022-01-08 18:14:50|15638.83|15518.83|15647.88|15527.88|15647.88|15527.88|15638.55|15518.55|10
1641665700000|2022-01-08 18:15:00|15649.47|15529.47|15656.62|15536.62|15658.22|15538.22|15649.47|15529.47|10
1641665710000|2022-01-08 18:15:10|15653.53|15533.53|15652.06|15532.06|15654.02|15534.02|15652.06|15532.06|10
1641665720000|2022-01-08 18:15:20|15651.84|15531.84|15656.68|15536.68|15656.68|15536.68|15651.69|15531.69|10
1641665730000|2022-01-08 18:15:30|15657.65|15537.65|15683.97|15563.97|15683.97|15563.97|15657.42|15537.42|10
1641665740000|2022-01-08 18:15:40|15689.67|15569.67|15712.08|15592.08|15712.08|15592.08|15689.67|15569.67|10
1641665750000|2022-01-08 18:15:50|15718.64|15598.64|15741.33|15621.33|15741.33|15621.33|15718.64|15598.64|10
1641665760000|2022-01-08 18:16:00|15744.55|15624.55|15773.61|15653.61|15773.61|15653.61|15744.55|15624.55|10
1641665770000|2022-01-08 18:16:10|15776.76|15656.76|15791.27|15671.27|15792.15|15672.15|15776.76|15656.76|10
1641665780000|2022-01-08 18:16:20|15794.21|15674.21|15793.85|15673.85|15794.95|15674.95|15792.88|15672.88|10
1641665790000|2022-01-08 18:16:30|15793.87|15673.87|15776.48|15656.48|15793.87|15673.87|15776.48|15656.48|10
1641665800000|2022-01-08 18:16:40|15777.07|15657.07|15785.41|15665.41|15785.41|15665.41|15777.07|15657.07|9
1641665810000|2022-01-08 18:16:50|15783.03|15663.03|15783.64|15663.64|15783.64|15663.64|15781.93|15661.93|10
1641665820000|2022-01-08 18:17:00|15784.32|15664.32|15784.26|15664.26|15784.34|15664.34|15780.79|15660.79|10
1641665830000|2022-01-08 18:17:10|15784.1|15664.1|15793.94|15673.94|15793.94|15673.94|15784.1|15664.1|10
1641665840000|2022-01-08 18:17:20|15796.8|15676.8|15802.9|15682.9|15802.9|15682.9|15796.8|15676.8|10
1641665850000|2022-01-08 18:17:30|15804.14|15684.14|15807.81|15687.81|15813.34|15693.34|15804.14|15684.14|10
1641665860000|2022-01-08 18:17:40|15807.91|15687.91|15819.96|15699.96|15821.44|15701.44|15807.91|15687.91|10
1641665870000|2022-01-08 18:17:50|15818.34|15698.34|15816.69|15696.69|15818.97|15698.97|15816.69|15696.69|10
1641665880000|2022-01-08 18:18:00|15813.82|15693.82|15810.79|15690.79|15814.68|15694.68|15810.79|15690.79|10
1641665890000|2022-01-08 18:18:10|15810.12|15690.12|15809.02|15689.02|15810.12|15690.12|15806.57|15686.57|10
1641665900000|2022-01-08 18:18:20|15809.28|15689.28|15804.54|15684.54|15809.28|15689.28|15804.54|15684.54|10
1641665910000|2022-01-08 18:18:30|15802.68|15682.68|15791.28|15671.28|15802.68|15682.68|15791.28|15671.28|10
1641665920000|2022-01-08 18:18:40|15789.93|15669.93|15787.37|15667.37|15789.93|15669.93|15786.25|15666.25|10
1641665930000|2022-01-08 18:18:50|15787.34|15667.34|15785.29|15665.29|15787.65|15667.65|15784.91|15664.91|10
1641665940000|2022-01-08 18:19:00|15786.46|15666.46|15786.35|15666.35|15787.62|15667.62|15785.12|15665.12|10
1641665950000|2022-01-08 18:19:10|15786.49|15666.49|15784.94|15664.94|15788.6|15668.6|15784.4|15664.4|10
1641665960000|2022-01-08 18:19:20|15784.17|15664.17|15780.62|15660.62|15784.53|15664.53|15780.62|15660.62|10
1641665970000|2022-01-08 18:19:30|15779.57|15659.57|15775.64|15655.64|15779.7|15659.7|15775.44|15655.44|10
1641665980000|2022-01-08 18:19:40|15775.61|15655.61|15778.12|15658.12|15778.25|15658.25|15775.61|15655.61|10
1641665990000|2022-01-08 18:19:50|15777.3|15657.3|15769.31|15649.31|15777.3|15657.3|15769.31|15649.31|10
1641666000000|2022-01-08 18:20:00|15767.86|15647.86|15748.15|15628.15|15767.86|15647.86|15748.15|15628.15|10
1641666010000|2022-01-08 18:20:10|15747.29|15627.29|15747.27|15627.27|15747.29|15627.29|15745.48|15625.48|10
1641666020000|2022-01-08 18:20:20|15748.37|15628.37|15754.51|15634.51|15754.51|15634.51|15746.29|15626.29|10
1641666030000|2022-01-08 18:20:30|15754.92|15634.92|15760.27|15640.27|15760.27|15640.27|15754.92|15634.92|10
1641666040000|2022-01-08 18:20:40|15759.97|15639.97|15775.32|15655.32|15775.32|15655.32|15759.97|15639.97|10
1641666050000|2022-01-08 18:20:50|15778.79|15658.79|15779.83|15659.83|15781.3|15661.3|15778.79|15658.79|10
1641666060000|2022-01-08 18:21:00|15779.29|15659.29|15779.78|15659.78|15780.18|15660.18|15777.94|15657.94|10
1641666070000|2022-01-08 18:21:10|15779.63|15659.63|15780.55|15660.55|15780.55|15660.55|15776|15656|10
1641666080000|2022-01-08 18:21:20|15781.83|15661.83|15789.22|15669.22|15789.28|15669.28|15781.83|15661.83|10
1641666090000|2022-01-08 18:21:30|15789.38|15669.38|15784.23|15664.23|15789.64|15669.64|15784.23|15664.23|10
1641666100000|2022-01-08 18:21:40|15784.69|15664.69|15791.09|15671.09|15791.09|15671.09|15783.6|15663.6|10
1641666110000|2022-01-08 18:21:50|15791.63|15671.63|15792.24|15672.24|15792.24|15672.24|15790.66|15670.66|10
1641666120000|2022-01-08 18:22:00|15793.09|15673.09|15794.36|15674.36|15794.36|15674.36|15792.99|15672.99|10
1641666130000|2022-01-08 18:22:10|15795|15675|15801.35|15681.35|15801.35|15681.35|15794.78|15674.78|10
1641666140000|2022-01-08 18:22:20|15801.61|15681.61|15802.19|15682.19|15803.42|15683.42|15801.52|15681.52|10
1641666150000|2022-01-08 18:22:30|15802.52|15682.52|15804.83|15684.83|15804.83|15684.83|15802.23|15682.23|10
1641666160000|2022-01-08 18:22:40|15803.71|15683.71|15803.04|15683.04|15803.71|15683.71|15801.75|15681.75|10
1641666170000|2022-01-08 18:22:50|15802.88|15682.88|15803.35|15683.35|15803.35|15683.35|15802.82|15682.82|10
1641666180000|2022-01-08 18:23:00|15803.21|15683.21|15799.86|15679.86|15803.21|15683.21|15799.44|15679.44|10
1641666190000|2022-01-08 18:23:10|15799.25|15679.25|15794.52|15674.52|15799.25|15679.25|15794.52|15674.52|10
1641666200000|2022-01-08 18:23:20|15793.36|15673.36|15793.26|15673.26|15793.36|15673.36|15792.11|15672.11|10
1641666210000|2022-01-08 18:23:30|15793.21|15673.21|15793.88|15673.88|15794.21|15674.21|15793|15673|10
1641666220000|2022-01-08 18:23:40|15793.86|15673.86|15797.91|15677.91|15797.91|15677.91|15793.38|15673.38|10
1641666230000|2022-01-08 18:23:50|15799.03|15679.03|15806.72|15686.72|15806.72|15686.72|15799.03|15679.03|10
1641666240000|2022-01-08 18:24:00|15808.97|15688.97|15820.3|15700.3|15820.3|15700.3|15808.97|15688.97|10
1641666250000|2022-01-08 18:24:10|15821.44|15701.44|15826.07|15706.07|15828.1|15708.1|15821.44|15701.44|10
1641666260000|2022-01-08 18:24:20|15827.88|15707.88|15845.41|15725.41|15845.41|15725.41|15827.37|15707.37|9
1641666270000|2022-01-08 18:24:30|15847.56|15727.56|15881.09|15761.09|15881.09|15761.09|15847.56|15727.56|10
1641666280000|2022-01-08 18:24:40|15882.63|15762.63|15887.24|15767.24|15887.65|15767.65|15882.43|15762.43|10
1641666290000|2022-01-08 18:24:50|15887.58|15767.58|15893.25|15773.25|15893.93|15773.93|15887.58|15767.58|10
1641666300000|2022-01-08 18:25:00|15894.9|15774.9|15896.75|15776.75|15896.75|15776.75|15894.8|15774.8|10
1641666310000|2022-01-08 18:25:10|15897.64|15777.64|15894.03|15774.03|15898.99|15778.99|15894.03|15774.03|10
1641666320000|2022-01-08 18:25:20|15894.06|15774.06|15898.78|15778.78|15898.78|15778.78|15893.41|15773.41|10
1641666330000|2022-01-08 18:25:30|15899.74|15779.74|15905.2|15785.2|15905.2|15785.2|15899.74|15779.74|10
1641666340000|2022-01-08 18:25:40|15905.8|15785.8|15908.71|15788.71|15908.71|15788.71|15905.12|15785.12|10
1641666350000|2022-01-08 18:25:50|15909.28|15789.28|15918.13|15798.13|15918.86|15798.86|15909.28|15789.28|10
1641666360000|2022-01-08 18:26:00|15917.84|15797.84|15919.17|15799.17|15919.92|15799.92|15917.84|15797.84|10
1641666370000|2022-01-08 18:26:10|15917.8|15797.8|15920.89|15800.89|15922.16|15802.16|15917.09|15797.09|10
1641666380000|2022-01-08 18:26:20|15921.06|15801.06|15922.77|15802.77|15924.24|15804.24|15920.86|15800.86|10
1641666390000|2022-01-08 18:26:30|15923.39|15803.39|15915.71|15795.71|15923.71|15803.71|15915.71|15795.71|10
1641666400000|2022-01-08 18:26:40|15915.48|15795.48|15911|15791|15916.29|15796.29|15911|15791|10
1641666410000|2022-01-08 18:26:50|15910.74|15790.74|15906.95|15786.95|15910.74|15790.74|15906.95|15786.95|10
1641666420000|2022-01-08 18:27:00|15907.05|15787.05|15905.02|15785.02|15908.07|15788.07|15905.02|15785.02|10
1641666430000|2022-01-08 18:27:10|15903.96|15783.96|15893.95|15773.95|15903.96|15783.96|15893.95|15773.95|10
1641666440000|2022-01-08 18:27:20|15893.63|15773.63|15890.77|15770.77|15893.63|15773.63|15890.77|15770.77|10
1641666450000|2022-01-08 18:27:30|15891.25|15771.25|15890.66|15770.66|15891.8|15771.8|15889.07|15769.07|9
1641666460000|2022-01-08 18:27:40|15891.3|15771.3|15889.13|15769.13|15891.63|15771.63|15889.13|15769.13|10
1641666470000|2022-01-08 18:27:50|15888.27|15768.27|15880.16|15760.16|15888.27|15768.27|15880.16|15760.16|10
1641666480000|2022-01-08 18:28:00|15879.77|15759.77|15873.68|15753.68|15879.77|15759.77|15873.48|15753.48|10
1641666490000|2022-01-08 18:28:10|15873.99|15753.99|15875.03|15755.03|15875.99|15755.99|15873.4|15753.4|10
1641666500000|2022-01-08 18:28:20|15875.01|15755.01|15874.22|15754.22|15876.47|15756.47|15874.02|15754.02|10
1641666510000|2022-01-08 18:28:30|15873.58|15753.58|15868.72|15748.72|15873.58|15753.58|15868.72|15748.72|10
1641666520000|2022-01-08 18:28:40|15867.65|15747.65|15866.76|15746.76|15867.95|15747.95|15866.2|15746.2|9
1641666530000|2022-01-08 18:28:50|15863.4|15743.4|15862.71|15742.71|15863.86|15743.86|15862.71|15742.71|10
1641666540000|2022-01-08 18:29:00|15862.3|15742.3|15858.22|15738.22|15862.3|15742.3|15856.43|15736.43|10
1641666550000|2022-01-08 18:29:10|15856.69|15736.69|15849.48|15729.48|15856.94|15736.94|15849.48|15729.48|10
1641666560000|2022-01-08 18:29:20|15846.57|15726.57|15837.88|15717.88|15846.57|15726.57|15837.75|15717.75|10
1641666570000|2022-01-08 18:29:30|15838.08|15718.08|15838.6|15718.6|15838.95|15718.95|15838.08|15718.08|10
1641666580000|2022-01-08 18:29:40|15838.84|15718.84|15837.5|15717.5|15838.84|15718.84|15836.9|15716.9|9
1641666590000|2022-01-08 18:29:50|15837.93|15717.93|15842.11|15722.11|15842.11|15722.11|15837.93|15717.93|10
1641666600000|2022-01-08 18:30:00|15842.05|15722.05|15842.46|15722.46|15842.46|15722.46|15841.27|15721.27|10
1641666610000|2022-01-08 18:30:10|15843.84|15723.84|15850.03|15730.03|15850.03|15730.03|15843.84|15723.84|10
1641666620000|2022-01-08 18:30:20|15851.93|15731.93|15853.15|15733.15|15853.15|15733.15|15851.93|15731.93|10
1641666630000|2022-01-08 18:30:30|15853.44|15733.44|15857.35|15737.35|15857.35|15737.35|15853.44|15733.44|10
1641666640000|2022-01-08 18:30:40|15857.5|15737.5|15858.81|15738.81|15858.81|15738.81|15857.34|15737.34|10
1641666650000|2022-01-08 18:30:50|15857.94|15737.94|15850.48|15730.48|15857.94|15737.94|15850.48|15730.48|10
1641666660000|2022-01-08 18:31:00|15849.55|15729.55|15842.86|15722.86|15849.55|15729.55|15842.86|15722.86|9
1641666670000|2022-01-08 18:31:10|15841.69|15721.69|15836.65|15716.65|15841.69|15721.69|15836.65|15716.65|9
1641666680000|2022-01-08 18:31:20|15836.17|15716.17|15835.49|15715.49|15837.49|15717.49|15833.94|15713.94|10
1641666690000|2022-01-08 18:31:30|15838.22|15718.22|15837.71|15717.71|15838.22|15718.22|15837.11|15717.11|10
1641666700000|2022-01-08 18:31:40|15837.76|15717.76|15837.83|15717.83|15839.36|15719.36|15837.6|15717.6|10
1641666710000|2022-01-08 18:31:50|15838.12|15718.12|15838.82|15718.82|15839.41|15719.41|15837.99|15717.99|10
1641666720000|2022-01-08 18:32:00|15839.26|15719.26|15836.32|15716.32|15839.26|15719.26|15836.32|15716.32|10
1641666730000|2022-01-08 18:32:10|15835.53|15715.53|15833.8|15713.8|15835.64|15715.64|15833.8|15713.8|10
1641666740000|2022-01-08 18:32:20|15832.68|15712.68|15827.36|15707.36|15832.68|15712.68|15827.36|15707.36|10
1641666750000|2022-01-08 18:32:30|15826.95|15706.95|15821.43|15701.43|15826.95|15706.95|15821.43|15701.43|10
1641666760000|2022-01-08 18:32:40|15821.16|15701.16|15820.21|15700.21|15821.29|15701.29|15820.1|15700.1|10
1641666770000|2022-01-08 18:32:50|15820.14|15700.14|15823.45|15703.45|15823.45|15703.45|15819.12|15699.12|10
1641666780000|2022-01-08 18:33:00|15824.89|15704.89|15829.21|15709.21|15829.23|15709.23|15824.89|15704.89|10
1641666790000|2022-01-08 18:33:10|15829.49|15709.49|15832.35|15712.35|15832.35|15712.35|15829.49|15709.49|10
1641666800000|2022-01-08 18:33:20|15833.68|15713.68|15836.51|15716.51|15836.51|15716.51|15833.54|15713.54|10
1641666810000|2022-01-08 18:33:30|15838.71|15718.71|15845.06|15725.06|15846.14|15726.14|15838.71|15718.71|10
1641666820000|2022-01-08 18:33:40|15845.3|15725.3|15851.33|15731.33|15852.55|15732.55|15845.3|15725.3|10
1641666830000|2022-01-08 18:33:50|15852.52|15732.52|15852.39|15732.39|15854.12|15734.12|15852.39|15732.39|10
1641666840000|2022-01-08 18:34:00|15852.04|15732.04|15845.47|15725.47|15852.07|15732.07|15845.34|15725.34|10
1641666850000|2022-01-08 18:34:10|15844.67|15724.67|15844.26|15724.26|15844.67|15724.67|15843.69|15723.69|10
1641666860000|2022-01-08 18:34:20|15844.91|15724.91|15847.22|15727.22|15847.4|15727.4|15844.91|15724.91|10
1641666870000|2022-01-08 18:34:30|15847.7|15727.7|15845.21|15725.21|15847.7|15727.7|15844.06|15724.06|10
1641666880000|2022-01-08 18:34:40|15845.69|15725.69|15849.59|15729.59|15849.59|15729.59|15845.69|15725.69|10
1641666890000|2022-01-08 18:34:50|15851.16|15731.16|15854.52|15734.52|15854.52|15734.52|15851.16|15731.16|10
1641666900000|2022-01-08 18:35:00|15855.42|15735.42|15858.78|15738.78|15858.78|15738.78|15855.42|15735.42|10
1641666910000|2022-01-08 18:35:10|15860.67|15740.67|15863.26|15743.26|15863.36|15743.36|15860.67|15740.67|10
1641666920000|2022-01-08 18:35:20|15863.34|15743.34|15866.27|15746.27|15866.27|15746.27|15863.17|15743.17|10
1641666930000|2022-01-08 18:35:30|15866.52|15746.52|15866.21|15746.21|15867.38|15747.38|15866.16|15746.16|10
1641666940000|2022-01-08 18:35:40|15866.75|15746.75|15861.4|15741.4|15867.4|15747.4|15861.29|15741.29|10
1641666950000|2022-01-08 18:35:50|15858.22|15738.22|15854.32|15734.32|15858.22|15738.22|15853.87|15733.87|10
1641666960000|2022-01-08 18:36:00|15854.13|15734.13|15849.94|15729.94|15854.13|15734.13|15849.94|15729.94|10
1641666970000|2022-01-08 18:36:10|15849.86|15729.86|15847.99|15727.99|15850.03|15730.03|15847.99|15727.99|10
1641666980000|2022-01-08 18:36:20|15847.86|15727.86|15840.43|15720.43|15847.86|15727.86|15840.43|15720.43|10
1641666990000|2022-01-08 18:36:30|15840.99|15720.99|15828.47|15708.47|15840.99|15720.99|15828.47|15708.47|10
1641667000000|2022-01-08 18:36:40|15827.73|15707.73|15824.04|15704.04|15827.73|15707.73|15824.04|15704.04|10
1641667010000|2022-01-08 18:36:50|15822.99|15702.99|15821.46|15701.46|15822.99|15702.99|15819.83|15699.83|10
1641667020000|2022-01-08 18:37:00|15821.47|15701.47|15825.89|15705.89|15825.89|15705.89|15821.47|15701.47|10
1641667030000|2022-01-08 18:37:10|15826.11|15706.11|15823.01|15703.01|15826.11|15706.11|15822.79|15702.79|10
1641667040000|2022-01-08 18:37:20|15822.56|15702.56|15824.12|15704.12|15824.12|15704.12|15822.56|15702.56|10
1641667050000|2022-01-08 18:37:30|15823.44|15703.44|15817.65|15697.65|15823.44|15703.44|15817.65|15697.65|10
1641667060000|2022-01-08 18:37:40|15817.54|15697.54|15816.66|15696.66|15817.54|15697.54|15816.56|15696.56|9
1641667070000|2022-01-08 18:37:50|15816.43|15696.43|15810.92|15690.92|15816.43|15696.43|15810.92|15690.92|10
1641667080000|2022-01-08 18:38:00|15810.76|15690.76|15796.92|15676.92|15810.76|15690.76|15796.92|15676.92|10
1641667090000|2022-01-08 18:38:10|15796.08|15676.08|15794.04|15674.04|15796.08|15676.08|15792.89|15672.89|10
1641667100000|2022-01-08 18:38:20|15794.05|15674.05|15795.32|15675.32|15795.32|15675.32|15793.93|15673.93|10
1641667110000|2022-01-08 18:38:30|15795.71|15675.71|15795.54|15675.54|15795.93|15675.93|15794.93|15674.93|10
1641667120000|2022-01-08 18:38:40|15796.32|15676.32|15797.42|15677.42|15798.19|15678.19|15796.32|15676.32|10
1641667130000|2022-01-08 18:38:50|15797.23|15677.23|15796.32|15676.32|15797.23|15677.23|15796.04|15676.04|10
1641667140000|2022-01-08 18:39:00|15796.2|15676.2|15795.81|15675.81|15796.27|15676.27|15795.39|15675.39|10
1641667150000|2022-01-08 18:39:10|15796.44|15676.44|15798.49|15678.49|15798.57|15678.57|15796.44|15676.44|10
1641667160000|2022-01-08 18:39:20|15798.58|15678.58|15798.73|15678.73|15799.39|15679.39|15798.42|15678.42|10
1641667170000|2022-01-08 18:39:30|15799.35|15679.35|15799.38|15679.38|15800.28|15680.28|15799.25|15679.25|10
1641667180000|2022-01-08 18:39:40|15800.13|15680.13|15799.58|15679.58|15800.13|15680.13|15799.29|15679.29|10
1641667190000|2022-01-08 18:39:50|15799.49|15679.49|15797.77|15677.77|15800.11|15680.11|15797.77|15677.77|10
1641667200000|2022-01-08 18:40:00|15798.02|15678.02|15799|15679|15799|15679|15797.13|15677.13|10
1641667210000|2022-01-08 18:40:10|15799.94|15679.94|15803.43|15683.43|15803.43|15683.43|15799.94|15679.94|10
1641667220000|2022-01-08 18:40:20|15804.89|15684.89|15806.47|15686.47|15806.72|15686.72|15804.89|15684.89|10
1641667230000|2022-01-08 18:40:30|15806.08|15686.08|15807.85|15687.85|15808.41|15688.41|15805.32|15685.32|10
1641667240000|2022-01-08 18:40:40|15808.45|15688.45|15804.02|15684.02|15808.45|15688.45|15804.02|15684.02|10
1641667250000|2022-01-08 18:40:50|15803.64|15683.64|15803.4|15683.4|15803.82|15683.82|15802.8|15682.8|10
1641667260000|2022-01-08 18:41:00|15803.27|15683.27|15799.19|15679.19|15803.27|15683.27|15799.19|15679.19|10
1641667270000|2022-01-08 18:41:10|15798.81|15678.81|15794.96|15674.96|15798.81|15678.81|15794.96|15674.96|10
1641667280000|2022-01-08 18:41:20|15791.27|15671.27|15788.07|15668.07|15791.27|15671.27|15787.64|15667.64|10
1641667290000|2022-01-08 18:41:30|15787.91|15667.91|15783.43|15663.43|15787.91|15667.91|15783.43|15663.43|10
1641667300000|2022-01-08 18:41:40|15782.78|15662.78|15781.35|15661.35|15782.78|15662.78|15781.35|15661.35|10
1641667310000|2022-01-08 18:41:50|15781.08|15661.08|15781.31|15661.31|15781.31|15661.31|15780.54|15660.54|10
1641667320000|2022-01-08 18:42:00|15781.52|15661.52|15780.93|15660.93|15781.99|15661.99|15780.48|15660.48|10
1641667330000|2022-01-08 18:42:10|15781.38|15661.38|15779.53|15659.53|15781.71|15661.71|15779.14|15659.14|10
1641667340000|2022-01-08 18:42:20|15779.38|15659.38|15772.64|15652.64|15779.38|15659.38|15772.64|15652.64|10
1641667350000|2022-01-08 18:42:30|15771.9|15651.9|15762.9|15642.9|15771.9|15651.9|15762.9|15642.9|9
1641667360000|2022-01-08 18:42:40|15762.78|15642.78|15761.02|15641.02|15762.78|15642.78|15760.24|15640.24|10
1641667370000|2022-01-08 18:42:50|15761.7|15641.7|15764.06|15644.06|15764.06|15644.06|15761.7|15641.7|9
1641667380000|2022-01-08 18:43:00|15764.32|15644.32|15763.13|15643.13|15764.38|15644.38|15763.13|15643.13|10
1641667390000|2022-01-08 18:43:10|15762.91|15642.91|15763.36|15643.36|15764.18|15644.18|15762.79|15642.79|10
1641667400000|2022-01-08 18:43:20|15763.46|15643.46|15756.5|15636.5|15763.62|15643.62|15756.5|15636.5|9
1641667410000|2022-01-08 18:43:30|15756.11|15636.11|15753.43|15633.43|15756.16|15636.16|15753.43|15633.43|10
1641667420000|2022-01-08 18:43:40|15753.76|15633.76|15754.72|15634.72|15754.72|15634.72|15753.69|15633.69|10
1641667430000|2022-01-08 18:43:50|15754.64|15634.64|15755.02|15635.02|15755.96|15635.96|15754.55|15634.55|10
1641667440000|2022-01-08 18:44:00|15755.48|15635.48|15752.61|15632.61|15755.48|15635.48|15752.61|15632.61|10
1641667450000|2022-01-08 18:44:10|15752.69|15632.69|15752.06|15632.06|15752.69|15632.69|15751.19|15631.19|9
1641667460000|2022-01-08 18:44:20|15751.65|15631.65|15751.27|15631.27|15752.32|15632.32|15750.59|15630.59|10
1641667470000|2022-01-08 18:44:30|15752.69|15632.69|15754.68|15634.68|15754.68|15634.68|15752.69|15632.69|9
1641667480000|2022-01-08 18:44:40|15755.08|15635.08|15751.48|15631.48|15755.08|15635.08|15751.48|15631.48|10
1641667490000|2022-01-08 18:44:50|15751.26|15631.26|15749.82|15629.82|15751.27|15631.27|15749.82|15629.82|10
1641667500000|2022-01-08 18:45:00|15749.61|15629.61|15745.45|15625.45|15749.61|15629.61|15745.45|15625.45|10
1641667510000|2022-01-08 18:45:10|15745.26|15625.26|15739.94|15619.94|15745.26|15625.26|15739.84|15619.84|10
1641667520000|2022-01-08 18:45:20|15740.8|15620.8|15737.77|15617.77|15741.53|15621.53|15737.77|15617.77|10
1641667530000|2022-01-08 18:45:30|15737.88|15617.88|15736.75|15616.75|15737.88|15617.88|15735.84|15615.84|10
1641667540000|2022-01-08 18:45:40|15737.24|15617.24|15725.29|15605.29|15737.24|15617.24|15725.29|15605.29|9
1641667550000|2022-01-08 18:45:50|15723.06|15603.06|15715.61|15595.61|15723.06|15603.06|15715.09|15595.09|10
1641667560000|2022-01-08 18:46:00|15715.71|15595.71|15719.47|15599.47|15719.47|15599.47|15715.71|15595.71|10
1641667570000|2022-01-08 18:46:10|15721.05|15601.05|15728.73|15608.73|15728.73|15608.73|15721.05|15601.05|10
1641667580000|2022-01-08 18:46:20|15730.66|15610.66|15741.67|15621.67|15741.67|15621.67|15730.66|15610.66|10
1641667590000|2022-01-08 18:46:30|15741.83|15621.83|15747.35|15627.35|15747.78|15627.78|15741.83|15621.83|10
1641667600000|2022-01-08 18:46:40|15747.38|15627.38|15751.05|15631.05|15751.05|15631.05|15747.38|15627.38|10
1641667610000|2022-01-08 18:46:50|15751.15|15631.15|15750.39|15630.39|15752.15|15632.15|15750.39|15630.39|10
1641667620000|2022-01-08 18:47:00|15749.02|15629.02|15750.75|15630.75|15750.75|15630.75|15747.54|15627.54|10
1641667630000|2022-01-08 18:47:10|15750.82|15630.82|15755.28|15635.28|15755.28|15635.28|15750.82|15630.82|10
1641667640000|2022-01-08 18:47:20|15755.32|15635.32|15769.77|15649.77|15769.77|15649.77|15755.32|15635.32|10
1641667650000|2022-01-08 18:47:30|15771.98|15651.98|15787.74|15667.74|15787.74|15667.74|15771.98|15651.98|10
1641667660000|2022-01-08 18:47:40|15788.01|15668.01|15787.12|15667.12|15788.95|15668.95|15786.33|15666.33|10
1641667670000|2022-01-08 18:47:50|15786.75|15666.75|15781.31|15661.31|15786.75|15666.75|15781.2|15661.2|10
1641667680000|2022-01-08 18:48:00|15779.95|15659.95|15777.62|15657.62|15779.95|15659.95|15776.83|15656.83|10
1641667690000|2022-01-08 18:48:10|15777.19|15657.19|15779.87|15659.87|15779.87|15659.87|15776.96|15656.96|10
1641667700000|2022-01-08 18:48:20|15780.1|15660.1|15783.56|15663.56|15783.56|15663.56|15780.1|15660.1|10
1641667710000|2022-01-08 18:48:30|15783.94|15663.94|15784.17|15664.17|15785.96|15665.96|15783.94|15663.94|10
1641667720000|2022-01-08 18:48:40|15784.02|15664.02|15782.88|15662.88|15784.02|15664.02|15781.03|15661.03|10
1641667730000|2022-01-08 18:48:50|15782.29|15662.29|15781.95|15661.95|15782.74|15662.74|15781.86|15661.86|8
1641667740000|2022-01-08 18:49:00|15782.07|15662.07|15782.2|15662.2|15782.73|15662.73|15781.86|15661.86|9
1641667750000|2022-01-08 18:49:10|15782.7|15662.7|15776.41|15656.41|15782.7|15662.7|15775.52|15655.52|10
1641667760000|2022-01-08 18:49:20|15776.45|15656.45|15768.29|15648.29|15776.94|15656.94|15768.29|15648.29|10
1641667770000|2022-01-08 18:49:30|15768.2|15648.2|15754.25|15634.25|15768.2|15648.2|15754.25|15634.25|10
1641667780000|2022-01-08 18:49:40|15752.54|15632.54|15743.21|15623.21|15752.54|15632.54|15742.98|15622.98|10
1641667790000|2022-01-08 18:49:50|15743.76|15623.76|15740.6|15620.6|15744.25|15624.25|15740.08|15620.08|10
1641667800000|2022-01-08 18:50:00|15738.49|15618.49|15737.13|15617.13|15739.26|15619.26|15736.76|15616.76|10
1641667810000|2022-01-08 18:50:10|15737.17|15617.17|15736|15616|15737.3|15617.3|15736|15616|10
1641667820000|2022-01-08 18:50:20|15734.93|15614.93|15733.06|15613.06|15734.93|15614.93|15733.06|15613.06|10
1641667830000|2022-01-08 18:50:30|15733.96|15613.96|15730.15|15610.15|15733.96|15613.96|15730.15|15610.15|10
1641667840000|2022-01-08 18:50:40|15729.79|15609.79|15727.49|15607.49|15729.79|15609.79|15727.49|15607.49|9
1641667850000|2022-01-08 18:50:50|15726.43|15606.43|15722.1|15602.1|15726.43|15606.43|15721.88|15601.88|10
1641667860000|2022-01-08 18:51:00|15722.13|15602.13|15721.01|15601.01|15722.13|15602.13|15720.83|15600.83|10
1641667870000|2022-01-08 18:51:10|15721.28|15601.28|15726.04|15606.04|15726.04|15606.04|15721.28|15601.28|10
1641667880000|2022-01-08 18:51:20|15726.29|15606.29|15728.49|15608.49|15728.49|15608.49|15726.29|15606.29|9
1641667890000|2022-01-08 18:51:30|15727.8|15607.8|15724.25|15604.25|15727.8|15607.8|15724.15|15604.15|10
1641667900000|2022-01-08 18:51:40|15724.34|15604.34|15721.85|15601.85|15724.37|15604.37|15721.85|15601.85|10
1641667910000|2022-01-08 18:51:50|15722.11|15602.11|15717.75|15597.75|15722.11|15602.11|15717.75|15597.75|10
1641667920000|2022-01-08 18:52:00|15717.63|15597.63|15718.2|15598.2|15718.83|15598.83|15717.63|15597.63|10
1641667930000|2022-01-08 18:52:10|15718.11|15598.11|15721.92|15601.92|15721.92|15601.92|15718.11|15598.11|10
1641667940000|2022-01-08 18:52:20|15722.71|15602.71|15722.68|15602.68|15723.91|15603.91|15722.61|15602.61|10
1641667950000|2022-01-08 18:52:30|15722.39|15602.39|15720.1|15600.1|15722.39|15602.39|15719.48|15599.48|10
1641667960000|2022-01-08 18:52:40|15720.83|15600.83|15720.8|15600.8|15723.16|15603.16|15720.8|15600.8|10
1641667970000|2022-01-08 18:52:50|15720.14|15600.14|15716.51|15596.51|15720.14|15600.14|15716.51|15596.51|10
1641667980000|2022-01-08 18:53:00|15716.53|15596.53|15717.51|15597.51|15717.65|15597.65|15716.53|15596.53|10
1641667990000|2022-01-08 18:53:10|15718.69|15598.69|15722.29|15602.29|15722.29|15602.29|15718.69|15598.69|10
1641668000000|2022-01-08 18:53:20|15722.77|15602.77|15727.26|15607.26|15727.26|15607.26|15722.77|15602.77|10
1641668010000|2022-01-08 18:53:30|15728.04|15608.04|15727.6|15607.6|15728.9|15608.9|15727.6|15607.6|10
1641668020000|2022-01-08 18:53:40|15727.39|15607.39|15725.97|15605.97|15727.39|15607.39|15725.85|15605.85|10
1641668030000|2022-01-08 18:53:50|15726.93|15606.93|15725.98|15605.98|15727.24|15607.24|15725.98|15605.98|10
1641668040000|2022-01-08 18:54:00|15725.47|15605.47|15720.68|15600.68|15725.89|15605.89|15720.61|15600.61|10
1641668050000|2022-01-08 18:54:10|15719.92|15599.92|15710.83|15590.83|15719.92|15599.92|15710.83|15590.83|10
1641668060000|2022-01-08 18:54:20|15709.98|15589.98|15703.54|15583.54|15709.98|15589.98|15703.54|15583.54|10
1641668070000|2022-01-08 18:54:30|15703.38|15583.38|15704.06|15584.06|15704.24|15584.24|15702.55|15582.55|10
1641668080000|2022-01-08 18:54:40|15703.99|15583.99|15700.18|15580.18|15705.22|15585.22|15700.18|15580.18|10
1641668090000|2022-01-08 18:54:50|15699.33|15579.33|15688.95|15568.95|15699.33|15579.33|15688.87|15568.87|10
1641668100000|2022-01-08 18:55:00|15688.57|15568.57|15680.82|15560.82|15688.57|15568.57|15680.82|15560.82|10
1641668110000|2022-01-08 18:55:10|15680.71|15560.71|15685.01|15565.01|15685.01|15565.01|15680.71|15560.71|10
1641668120000|2022-01-08 18:55:20|15685.29|15565.29|15690.34|15570.34|15690.59|15570.59|15685.29|15565.29|10
1641668130000|2022-01-08 18:55:30|15690.58|15570.58|15691.38|15571.38|15692.8|15572.8|15690.58|15570.58|10
1641668140000|2022-01-08 18:55:40|15691.24|15571.24|15687.57|15567.57|15691.24|15571.24|15687.57|15567.57|9
1641668150000|2022-01-08 18:55:50|15687.7|15567.7|15685.2|15565.2|15687.7|15567.7|15684.95|15564.95|10
1641668160000|2022-01-08 18:56:00|15684.84|15564.84|15680.12|15560.12|15684.84|15564.84|15680.07|15560.07|10
1641668170000|2022-01-08 18:56:10|15680.29|15560.29|15681.33|15561.33|15681.58|15561.58|15680.29|15560.29|10
1641668180000|2022-01-08 18:56:20|15681.58|15561.58|15676.24|15556.24|15681.58|15561.58|15676.24|15556.24|10
1641668190000|2022-01-08 18:56:30|15675.62|15555.62|15672.5|15552.5|15675.64|15555.64|15672.5|15552.5|10
1641668200000|2022-01-08 18:56:40|15671.14|15551.14|15661.24|15541.24|15671.14|15551.14|15661.24|15541.24|10
1641668210000|2022-01-08 18:56:50|15660.65|15540.65|15656.56|15536.56|15660.89|15540.89|15656.56|15536.56|10
1641668220000|2022-01-08 18:57:00|15656.18|15536.18|15652.6|15532.6|15656.18|15536.18|15652.6|15532.6|10
1641668230000|2022-01-08 18:57:10|15652.17|15532.17|15656.76|15536.76|15656.76|15536.76|15652.17|15532.17|10
1641668240000|2022-01-08 18:57:20|15656.83|15536.83|15649.11|15529.11|15656.83|15536.83|15649.11|15529.11|10
1641668250000|2022-01-08 18:57:30|15648.04|15528.04|15648.86|15528.86|15648.86|15528.86|15646.17|15526.17|10
1641668260000|2022-01-08 18:57:40|15650.28|15530.28|15647.48|15527.48|15652.13|15532.13|15647.08|15527.08|10
1641668270000|2022-01-08 18:57:50|15647.13|15527.13|15646.1|15526.1|15647.31|15527.31|15645.2|15525.2|10
1641668280000|2022-01-08 18:58:00|15645.69|15525.69|15641.7|15521.7|15645.72|15525.72|15641.7|15521.7|10
1641668290000|2022-01-08 18:58:10|15640.96|15520.96|15627.1|15507.1|15640.96|15520.96|15627.1|15507.1|10
1641668300000|2022-01-08 18:58:20|15626.79|15506.79|15614.17|15494.17|15626.79|15506.79|15614.17|15494.17|10
1641668310000|2022-01-08 18:58:30|15612.45|15492.45|15605.39|15485.39|15612.45|15492.45|15605.39|15485.39|10
1641668320000|2022-01-08 18:58:40|15604.27|15484.27|15588.51|15468.51|15604.27|15484.27|15588.51|15468.51|10
1641668330000|2022-01-08 18:58:50|15588.62|15468.62|15588.04|15468.04|15589.14|15469.14|15587.45|15467.45|10
1641668340000|2022-01-08 18:59:00|15588.54|15468.54|15573.35|15453.35|15588.71|15468.71|15573.35|15453.35|10
1641668350000|2022-01-08 18:59:10|15572.76|15452.76|15565.96|15445.96|15572.76|15452.76|15563.6|15443.6|10
1641668360000|2022-01-08 18:59:20|15566.3|15446.3|15569.74|15449.74|15569.74|15449.74|15566.24|15446.24|10
1641668370000|2022-01-08 18:59:30|15569.91|15449.91|15565.45|15445.45|15572.43|15452.43|15565.45|15445.45|10
1641668380000|2022-01-08 18:59:40|15562.65|15442.65|15544.87|15424.87|15562.65|15442.65|15544.87|15424.87|10
1641668390000|2022-01-08 18:59:50|15543.31|15423.31|15519.7|15399.7|15543.31|15423.31|15519.7|15399.7|9
1641668400000|2022-01-08 19:00:00|15513.4|15393.4|15534.73|15414.73|15535.88|15415.88|15507.42|15387.42|10
1641668410000|2022-01-08 19:00:10|15536.74|15416.74|15549.11|15429.11|15549.11|15429.11|15536.74|15416.74|10
1641668420000|2022-01-08 19:00:20|15548.87|15428.87|15551.99|15431.99|15554.41|15434.41|15548.87|15428.87|10
1641668430000|2022-01-08 19:00:30|15553.38|15433.38|15554.48|15434.48|15556.77|15436.77|15553.38|15433.38|10
1641668440000|2022-01-08 19:00:40|15554.61|15434.61|15541.57|15421.57|15554.61|15434.61|15541.57|15421.57|10
1641668450000|2022-01-08 19:00:50|15539.49|15419.49|15523.32|15403.32|15539.49|15419.49|15522.37|15402.37|10
1641668460000|2022-01-08 19:01:00|15524.16|15404.16|15533.15|15413.15|15533.15|15413.15|15524.16|15404.16|10
1641668470000|2022-01-08 19:01:10|15533.11|15413.11|15525.13|15405.13|15533.11|15413.11|15524.64|15404.64|10
1641668480000|2022-01-08 19:01:20|15525.19|15405.19|15521.57|15401.57|15525.19|15405.19|15521.28|15401.28|10
1641668490000|2022-01-08 19:01:30|15520.13|15400.13|15514.79|15394.79|15520.13|15400.13|15512.7|15392.7|10
1641668500000|2022-01-08 19:01:40|15514.73|15394.73|15527.28|15407.28|15527.28|15407.28|15514.73|15394.73|10
1641668510000|2022-01-08 19:01:50|15528.88|15408.88|15567.6|15447.6|15567.6|15447.6|15528.88|15408.88|10
1641668520000|2022-01-08 19:02:00|15569.26|15449.26|15606.84|15486.84|15606.84|15486.84|15569.26|15449.26|10
1641668530000|2022-01-08 19:02:10|15608.64|15488.64|15625.64|15505.64|15627.82|15507.82|15608.64|15488.64|10
1641668540000|2022-01-08 19:02:20|15624.68|15504.68|15613.28|15493.28|15624.68|15504.68|15613.28|15493.28|10
1641668550000|2022-01-08 19:02:30|15609.57|15489.57|15596.82|15476.82|15609.57|15489.57|15596.82|15476.82|9
1641668560000|2022-01-08 19:02:40|15595.99|15475.99|15594.74|15474.74|15596.84|15476.84|15594.12|15474.12|10
1641668570000|2022-01-08 19:02:50|15593.82|15473.82|15579.41|15459.41|15593.82|15473.82|15579.41|15459.41|10
1641668580000|2022-01-08 19:03:00|15579.28|15459.28|15564.38|15444.38|15579.28|15459.28|15564.38|15444.38|10
1641668590000|2022-01-08 19:03:10|15562.94|15442.94|15553.96|15433.96|15563.31|15443.31|15553.96|15433.96|10
1641668600000|2022-01-08 19:03:20|15554.53|15434.53|15549.41|15429.41|15554.53|15434.53|15546.23|15426.23|10
1641668610000|2022-01-08 19:03:30|15550.76|15430.76|15568.52|15448.52|15568.52|15448.52|15550.76|15430.76|10
1641668620000|2022-01-08 19:03:40|15569.41|15449.41|15574.79|15454.79|15574.79|15454.79|15569.41|15449.41|10
1641668630000|2022-01-08 19:03:50|15574.2|15454.2|15571.72|15451.72|15574.2|15454.2|15568.37|15448.37|10
1641668640000|2022-01-08 19:04:00|15572.5|15452.5|15578.06|15458.06|15578.5|15458.5|15572.47|15452.47|10
1641668650000|2022-01-08 19:04:10|15577.7|15457.7|15580.37|15460.37|15580.74|15460.74|15577.7|15457.7|10
1641668660000|2022-01-08 19:04:20|15580.41|15460.41|15587.42|15467.42|15587.42|15467.42|15580.41|15460.41|10
1641668670000|2022-01-08 19:04:30|15587.43|15467.43|15593.16|15473.16|15593.63|15473.63|15587.43|15467.43|10
1641668680000|2022-01-08 19:04:40|15594.13|15474.13|15596.73|15476.73|15596.73|15476.73|15592.68|15472.68|10
1641668690000|2022-01-08 19:04:50|15596.32|15476.32|15599.59|15479.59|15599.82|15479.82|15596.32|15476.32|10
1641668700000|2022-01-08 19:05:00|15600.24|15480.24|15598.86|15478.86|15601.95|15481.95|15598.84|15478.84|10
1641668710000|2022-01-08 19:05:10|15599.45|15479.45|15600.77|15480.77|15602.64|15482.64|15599.45|15479.45|10
1641668720000|2022-01-08 19:05:20|15601.17|15481.17|15599.08|15479.08|15601.69|15481.69|15598.41|15478.41|9
1641668730000|2022-01-08 19:05:30|15598.88|15478.88|15614.1|15494.1|15614.1|15494.1|15598.87|15478.87|10
1641668740000|2022-01-08 19:05:40|15613.9|15493.9|15620.32|15500.32|15620.32|15500.32|15613.9|15493.9|10
1641668750000|2022-01-08 19:05:50|15620.87|15500.87|15626.65|15506.65|15626.65|15506.65|15620.87|15500.87|10
1641668760000|2022-01-08 19:06:00|15627.17|15507.17|15629.08|15509.08|15629.92|15509.92|15627.17|15507.17|10
1641668770000|2022-01-08 19:06:10|15630.08|15510.08|15633.38|15513.38|15633.38|15513.38|15630.08|15510.08|10
1641668780000|2022-01-08 19:06:20|15634.22|15514.22|15657.28|15537.28|15657.28|15537.28|15634.22|15514.22|10
1641668790000|2022-01-08 19:06:30|15657.33|15537.33|15713.6|15593.6|15713.6|15593.6|15657.33|15537.33|10
1641668800000|2022-01-08 19:06:40|15722.3|15602.3|15734.85|15614.85|15734.85|15614.85|15722.3|15602.3|10
1641668810000|2022-01-08 19:06:50|15735.64|15615.64|15720.79|15600.79|15735.64|15615.64|15720.79|15600.79|10
1641668820000|2022-01-08 19:07:00|15721.89|15601.89|15716.66|15596.66|15721.89|15601.89|15716.66|15596.66|10
1641668830000|2022-01-08 19:07:10|15716.65|15596.65|15713.94|15593.94|15716.65|15596.65|15711.65|15591.65|10
1641668840000|2022-01-08 19:07:20|15716.34|15596.34|15725.34|15605.34|15725.34|15605.34|15716.34|15596.34|10
1641668850000|2022-01-08 19:07:30|15726.44|15606.44|15724.37|15604.37|15726.68|15606.68|15724.37|15604.37|10
1641668860000|2022-01-08 19:07:40|15724.49|15604.49|15720.09|15600.09|15724.49|15604.49|15720.07|15600.07|10
1641668870000|2022-01-08 19:07:50|15719.84|15599.84|15719.84|15599.84|15720.51|15600.51|15718.79|15598.79|10
1641668880000|2022-01-08 19:08:00|15719.49|15599.49|15716.51|15596.51|15719.78|15599.78|15715.95|15595.95|10
1641668890000|2022-01-08 19:08:10|15716.06|15596.06|15716.08|15596.08|15718.3|15598.3|15715.55|15595.55|10
1641668900000|2022-01-08 19:08:20|15715.11|15595.11|15704.07|15584.07|15715.11|15595.11|15704.07|15584.07|10
1641668910000|2022-01-08 19:08:30|15702.41|15582.41|15707.65|15587.65|15707.65|15587.65|15701.64|15581.64|10
1641668920000|2022-01-08 19:08:40|15707.34|15587.34|15710.01|15590.01|15710.01|15590.01|15707.34|15587.34|10
1641668930000|2022-01-08 19:08:50|15709.6|15589.6|15709.39|15589.39|15711.57|15591.57|15709.32|15589.32|10
1641668940000|2022-01-08 19:09:00|15708.15|15588.15|15707.73|15587.73|15709.01|15589.01|15707.63|15587.63|9
1641668950000|2022-01-08 19:09:10|15708.01|15588.01|15704.24|15584.24|15708.03|15588.03|15703.96|15583.96|10
1641668960000|2022-01-08 19:09:20|15703.41|15583.41|15688.57|15568.57|15703.41|15583.41|15688.57|15568.57|10
1641668970000|2022-01-08 19:09:30|15688.5|15568.5|15684.25|15564.25|15688.5|15568.5|15683.86|15563.86|10
1641668980000|2022-01-08 19:09:40|15684.15|15564.15|15686.65|15566.65|15686.75|15566.75|15683.23|15563.23|10
1641668990000|2022-01-08 19:09:50|15686.25|15566.25|15684.98|15564.98|15686.25|15566.25|15684.92|15564.92|10
1641669000000|2022-01-08 19:10:00|15684.82|15564.82|15698.83|15578.83|15698.83|15578.83|15684.82|15564.82|10
1641669010000|2022-01-08 19:10:10|15699.22|15579.22|15693.88|15573.88|15699.22|15579.22|15693.83|15573.83|10
1641669020000|2022-01-08 19:10:20|15692.55|15572.55|15684.68|15564.68|15692.55|15572.55|15684.68|15564.68|9
1641669030000|2022-01-08 19:10:30|15684.53|15564.53|15686.96|15566.96|15687.95|15567.95|15684.53|15564.53|10
1641669040000|2022-01-08 19:10:40|15686.23|15566.23|15678.88|15558.88|15686.24|15566.24|15678.88|15558.88|10
1641669050000|2022-01-08 19:10:50|15678.15|15558.15|15672.19|15552.19|15678.5|15558.5|15672.08|15552.08|10
1641669060000|2022-01-08 19:11:00|15670.59|15550.59|15672.01|15552.01|15673.57|15553.57|15670.59|15550.59|10
1641669070000|2022-01-08 19:11:10|15671.24|15551.24|15661.22|15541.22|15671.24|15551.24|15661.22|15541.22|10
1641669080000|2022-01-08 19:11:20|15661.1|15541.1|15657.17|15537.17|15661.1|15541.1|15656.82|15536.82|10
1641669090000|2022-01-08 19:11:30|15657.11|15537.11|15654.78|15534.78|15658.25|15538.25|15654.78|15534.78|10
1641669100000|2022-01-08 19:11:40|15652.88|15532.88|15652.7|15532.7|15653.02|15533.02|15651.5|15531.5|10
1641669110000|2022-01-08 19:11:50|15652.89|15532.89|15655.28|15535.28|15655.28|15535.28|15652.89|15532.89|10
1641669120000|2022-01-08 19:12:00|15655.15|15535.15|15662.41|15542.41|15662.53|15542.53|15655.15|15535.15|10
1641669130000|2022-01-08 19:12:10|15662.45|15542.45|15661.88|15541.88|15663.45|15543.45|15661.78|15541.78|10
1641669140000|2022-01-08 19:12:20|15662.31|15542.31|15660.93|15540.93|15663.59|15543.59|15660.93|15540.93|10
1641669150000|2022-01-08 19:12:30|15661.64|15541.64|15660.59|15540.59|15662.64|15542.64|15659.62|15539.62|10
1641669160000|2022-01-08 19:12:40|15660.01|15540.01|15653.55|15533.55|15660.01|15540.01|15653.36|15533.36|10
1641669170000|2022-01-08 19:12:50|15652.78|15532.78|15647.72|15527.72|15652.78|15532.78|15647.72|15527.72|10
1641669180000|2022-01-08 19:13:00|15647.54|15527.54|15646.79|15526.79|15647.7|15527.7|15645.74|15525.74|9
1641669190000|2022-01-08 19:13:10|15647.02|15527.02|15653.36|15533.36|15653.36|15533.36|15647.02|15527.02|10
1641669200000|2022-01-08 19:13:20|15653.79|15533.79|15657.22|15537.22|15657.5|15537.5|15653.73|15533.73|10
1641669210000|2022-01-08 19:13:30|15657.08|15537.08|15664.7|15544.7|15664.7|15544.7|15657.08|15537.08|10
1641669220000|2022-01-08 19:13:40|15664.83|15544.83|15665.98|15545.98|15665.98|15545.98|15664.27|15544.27|10
1641669230000|2022-01-08 19:13:50|15666.08|15546.08|15669.74|15549.74|15670.45|15550.45|15665.95|15545.95|10
1641669240000|2022-01-08 19:14:00|15669.64|15549.64|15665.17|15545.17|15669.79|15549.79|15664.94|15544.94|10
1641669250000|2022-01-08 19:14:10|15665.66|15545.66|15666.47|15546.47|15666.88|15546.88|15665.66|15545.66|10
1641669260000|2022-01-08 19:14:20|15666.43|15546.43|15665.46|15545.46|15666.49|15546.49|15665.46|15545.46|10
1641669270000|2022-01-08 19:14:30|15665.56|15545.56|15670.47|15550.47|15670.47|15550.47|15665.56|15545.56|10
1641669280000|2022-01-08 19:14:40|15671.44|15551.44|15681.41|15561.41|15681.41|15561.41|15671.44|15551.44|10
1641669290000|2022-01-08 19:14:50|15682.04|15562.04|15692.78|15572.78|15692.78|15572.78|15682.04|15562.04|10
1641669300000|2022-01-08 19:15:00|15694.48|15574.48|15700.52|15580.52|15700.52|15580.52|15694.45|15574.45|10
1641669310000|2022-01-08 19:15:10|15701.28|15581.28|15710.42|15590.42|15710.42|15590.42|15701.08|15581.08|10
1641669320000|2022-01-08 19:15:20|15710.91|15590.91|15719.33|15599.33|15719.33|15599.33|15710.91|15590.91|10
1641669330000|2022-01-08 19:15:30|15719.7|15599.7|15720.76|15600.76|15721.3|15601.3|15719.7|15599.7|10
1641669340000|2022-01-08 19:15:40|15720.68|15600.68|15712.71|15592.71|15720.68|15600.68|15712.52|15592.52|10
1641669350000|2022-01-08 19:15:50|15712.72|15592.72|15700.35|15580.35|15712.72|15592.72|15700.35|15580.35|10
1641669360000|2022-01-08 19:16:00|15699.54|15579.54|15691.94|15571.94|15699.54|15579.54|15691.94|15571.94|10
1641669370000|2022-01-08 19:16:10|15692.44|15572.44|15690.07|15570.07|15692.44|15572.44|15690.07|15570.07|10
1641669380000|2022-01-08 19:16:20|15690.15|15570.15|15691.13|15571.13|15691.27|15571.27|15689.91|15569.91|10
1641669390000|2022-01-08 19:16:30|15690.5|15570.5|15690.73|15570.73|15691|15571|15690.39|15570.39|10
1641669400000|2022-01-08 19:16:40|15690.72|15570.72|15696.37|15576.37|15696.37|15576.37|15690.19|15570.19|10
1641669410000|2022-01-08 19:16:50|15697.37|15577.37|15695.15|15575.15|15698.91|15578.91|15695.15|15575.15|10
1641669420000|2022-01-08 19:17:00|15695.12|15575.12|15686.52|15566.52|15695.12|15575.12|15686.52|15566.52|10
1641669430000|2022-01-08 19:17:10|15686.42|15566.42|15684.84|15564.84|15686.42|15566.42|15684.84|15564.84|10
1641669440000|2022-01-08 19:17:20|15683.8|15563.8|15678.11|15558.11|15684.2|15564.2|15678.11|15558.11|10
1641669450000|2022-01-08 19:17:30|15677.99|15557.99|15669.87|15549.87|15677.99|15557.99|15669.87|15549.87|10
1641669460000|2022-01-08 19:17:40|15666.85|15546.85|15665.76|15545.76|15667.24|15547.24|15665.76|15545.76|10
1641669470000|2022-01-08 19:17:50|15665.18|15545.18|15657.76|15537.76|15665.18|15545.18|15657.76|15537.76|10
1641669480000|2022-01-08 19:18:00|15656.9|15536.9|15651.75|15531.75|15656.9|15536.9|15651.75|15531.75|10
1641669490000|2022-01-08 19:18:10|15650.66|15530.66|15650.13|15530.13|15650.82|15530.82|15649.34|15529.34|10
1641669500000|2022-01-08 19:18:20|15649.33|15529.33|15643.22|15523.22|15649.46|15529.46|15643.22|15523.22|10
1641669510000|2022-01-08 19:18:30|15642.85|15522.85|15644.26|15524.26|15644.43|15524.43|15642.85|15522.85|10
1641669520000|2022-01-08 19:18:40|15644.55|15524.55|15645.17|15525.17|15645.91|15525.91|15644.13|15524.13|10
1641669530000|2022-01-08 19:18:50|15644.67|15524.67|15651.68|15531.68|15651.68|15531.68|15644.67|15524.67|10
1641669540000|2022-01-08 19:19:00|15652.21|15532.21|15652.2|15532.2|15652.45|15532.45|15651.76|15531.76|10
1641669550000|2022-01-08 19:19:10|15649.98|15529.98|15644.18|15524.18|15649.98|15529.98|15644.18|15524.18|10
1641669560000|2022-01-08 19:19:20|15642.34|15522.34|15620.38|15500.38|15642.34|15522.34|15620.38|15500.38|10
1641669570000|2022-01-08 19:19:30|15619.4|15499.4|15604.18|15484.18|15619.4|15499.4|15604.18|15484.18|10
1641669580000|2022-01-08 19:19:40|15603.43|15483.43|15597.32|15477.32|15603.43|15483.43|15597.26|15477.26|10
1641669590000|2022-01-08 19:19:50|15596.31|15476.31|15593.37|15473.37|15597.27|15477.27|15593.37|15473.37|10
1641669600000|2022-01-08 19:20:00|15592.22|15472.22|15584.66|15464.66|15592.22|15472.22|15584.66|15464.66|10
1641669610000|2022-01-08 19:20:10|15584.13|15464.13|15580.6|15460.6|15584.7|15464.7|15580.6|15460.6|10
1641669620000|2022-01-08 19:20:20|15581.54|15461.54|15586.38|15466.38|15586.61|15466.61|15581.17|15461.17|10
1641669630000|2022-01-08 19:20:30|15588.25|15468.25|15593.18|15473.18|15593.62|15473.62|15588.24|15468.24|10
1641669640000|2022-01-08 19:20:40|15593.09|15473.09|15589.39|15469.39|15593.79|15473.79|15589.39|15469.39|10
1641669650000|2022-01-08 19:20:50|15588.91|15468.91|15584.88|15464.88|15589.08|15469.08|15584.75|15464.75|10
1641669660000|2022-01-08 19:21:00|15583.97|15463.97|15577.46|15457.46|15583.97|15463.97|15577.46|15457.46|10
1641669670000|2022-01-08 19:21:10|15577.19|15457.19|15577.07|15457.07|15577.43|15457.43|15575.69|15455.69|10
1641669680000|2022-01-08 19:21:20|15577.73|15457.73|15578.54|15458.54|15579.04|15459.04|15576.64|15456.64|10
1641669690000|2022-01-08 19:21:30|15578.4|15458.4|15573.04|15453.04|15578.4|15458.4|15572.69|15452.69|10
1641669700000|2022-01-08 19:21:40|15573.2|15453.2|15571.23|15451.23|15573.23|15453.23|15571.23|15451.23|10
1641669710000|2022-01-08 19:21:50|15571.28|15451.28|15573.84|15453.84|15573.84|15453.84|15571.28|15451.28|8
1641669720000|2022-01-08 19:22:00|15574.2|15454.2|15578.56|15458.56|15578.56|15458.56|15574.19|15454.19|9
1641669730000|2022-01-08 19:22:10|15578.63|15458.63|15579.48|15459.48|15580.22|15460.22|15578.63|15458.63|10
1641669740000|2022-01-08 19:22:20|15579.56|15459.56|15579.16|15459.16|15579.56|15459.56|15578.58|15458.58|9
1641669750000|2022-01-08 19:22:30|15579.24|15459.24|15575.54|15455.54|15579.52|15459.52|15575.54|15455.54|10
1641669760000|2022-01-08 19:22:40|15575.87|15455.87|15569.18|15449.18|15575.87|15455.87|15569.18|15449.18|10
1641669770000|2022-01-08 19:22:50|15569.02|15449.02|15557.2|15437.2|15569.02|15449.02|15557.2|15437.2|10
1641669780000|2022-01-08 19:23:00|15556.26|15436.26|15552.84|15432.84|15556.26|15436.26|15552.84|15432.84|10
1641669790000|2022-01-08 19:23:10|15552.79|15432.79|15547.67|15427.67|15552.79|15432.79|15547.67|15427.67|9
1641669800000|2022-01-08 19:23:20|15546.53|15426.53|15543.52|15423.52|15546.53|15426.53|15543.52|15423.52|10
1641669810000|2022-01-08 19:23:30|15543.37|15423.37|15545.61|15425.61|15545.61|15425.61|15543.03|15423.03|10
1641669820000|2022-01-08 19:23:40|15547.12|15427.12|15548.45|15428.45|15549.11|15429.11|15546.25|15426.25|10
1641669830000|2022-01-08 19:23:50|15548.48|15428.48|15549.51|15429.51|15549.51|15429.51|15547.15|15427.15|10
1641669840000|2022-01-08 19:24:00|15549.3|15429.3|15551.31|15431.31|15551.31|15431.31|15549.3|15429.3|10
1641669850000|2022-01-08 19:24:10|15550.39|15430.39|15551.58|15431.58|15552.01|15432.01|15550.39|15430.39|8
1641669860000|2022-01-08 19:24:20|15551.19|15431.19|15550.82|15430.82|15551.19|15431.19|15550.41|15430.41|10
1641669870000|2022-01-08 19:24:30|15550.88|15430.88|15546.08|15426.08|15550.88|15430.88|15546.08|15426.08|10
1641669880000|2022-01-08 19:24:40|15545.2|15425.2|15544.7|15424.7|15545.59|15425.59|15542.19|15422.19|10
1641669890000|2022-01-08 19:24:50|15544.6|15424.6|15545.34|15425.34|15546.59|15426.59|15544.6|15424.6|10
1641669900000|2022-01-08 19:25:00|15545.1|15425.1|15543.93|15423.93|15545.1|15425.1|15543.32|15423.32|10
1641669910000|2022-01-08 19:25:10|15544.25|15424.25|15541.33|15421.33|15545.11|15425.11|15541.33|15421.33|10
1641669920000|2022-01-08 19:25:20|15541.32|15421.32|15544.57|15424.57|15544.57|15424.57|15541.28|15421.28|10
1641669930000|2022-01-08 19:25:30|15545.17|15425.17|15546.2|15426.2|15546.47|15426.47|15544.72|15424.72|10
1641669940000|2022-01-08 19:25:40|15546.08|15426.08|15541.4|15421.4|15546.12|15426.12|15541.4|15421.4|10
1641669950000|2022-01-08 19:25:50|15539.6|15419.6|15538.51|15418.51|15539.76|15419.76|15538.08|15418.08|10
1641669960000|2022-01-08 19:26:00|15538.48|15418.48|15541.89|15421.89|15541.89|15421.89|15538.48|15418.48|10
1641669970000|2022-01-08 19:26:10|15542.14|15422.14|15542.73|15422.73|15542.91|15422.91|15541.89|15421.89|10
1641669980000|2022-01-08 19:26:20|15543.16|15423.16|15560.87|15440.87|15560.87|15440.87|15543.16|15423.16|10
1641669990000|2022-01-08 19:26:30|15561.41|15441.41|15579.91|15459.91|15579.91|15459.91|15561.17|15441.17|10
1641670000000|2022-01-08 19:26:40|15581.16|15461.16|15592.05|15472.05|15592.05|15472.05|15580.91|15460.91|10
1641670010000|2022-01-08 19:26:50|15591.73|15471.73|15601.62|15481.62|15601.62|15481.62|15591.73|15471.73|10
1641670020000|2022-01-08 19:27:00|15603.12|15483.12|15607.25|15487.25|15607.25|15487.25|15603.12|15483.12|9
1641670030000|2022-01-08 19:27:10|15607.99|15487.99|15606.53|15486.53|15607.99|15487.99|15606.02|15486.02|10
1641670040000|2022-01-08 19:27:20|15606.44|15486.44|15613.94|15493.94|15613.94|15493.94|15606.44|15486.44|9
1641670050000|2022-01-08 19:27:30|15614.79|15494.79|15618.16|15498.16|15618.16|15498.16|15614.78|15494.78|9
1641670060000|2022-01-08 19:27:40|15617.37|15497.37|15613.16|15493.16|15617.37|15497.37|15613.16|15493.16|10
1641670070000|2022-01-08 19:27:50|15612.63|15492.63|15612.23|15492.23|15612.88|15492.88|15612.07|15492.07|9
1641670080000|2022-01-08 19:28:00|15611.68|15491.68|15605.64|15485.64|15611.68|15491.68|15605.64|15485.64|10
1641670090000|2022-01-08 19:28:10|15605.52|15485.52|15603.52|15483.52|15605.98|15485.98|15603.52|15483.52|10
1641670100000|2022-01-08 19:28:20|15603.99|15483.99|15609.14|15489.14|15609.14|15489.14|15603.99|15483.99|10
1641670110000|2022-01-08 19:28:30|15610.31|15490.31|15607.64|15487.64|15610.42|15490.42|15607.64|15487.64|10
1641670120000|2022-01-08 19:28:40|15607.93|15487.93|15613.34|15493.34|15613.34|15493.34|15607.92|15487.92|10
1641670130000|2022-01-08 19:28:50|15613.96|15493.96|15618.38|15498.38|15618.38|15498.38|15613.78|15493.78|10
1641670140000|2022-01-08 19:29:00|15618.54|15498.54|15621.51|15501.51|15621.51|15501.51|15618.54|15498.54|10
1641670150000|2022-01-08 19:29:10|15621.62|15501.62|15624.39|15504.39|15624.62|15504.62|15621.62|15501.62|10
1641670160000|2022-01-08 19:29:20|15624.63|15504.63|15622.96|15502.96|15624.63|15504.63|15622.26|15502.26|9
1641670170000|2022-01-08 19:29:30|15622.92|15502.92|15622.35|15502.35|15624.53|15504.53|15622.35|15502.35|10
1641670180000|2022-01-08 19:29:40|15622.06|15502.06|15623.15|15503.15|15624.42|15504.42|15622.06|15502.06|10
1641670190000|2022-01-08 19:29:50|15623.13|15503.13|15617.02|15497.02|15623.13|15503.13|15617.02|15497.02|10
1641670200000|2022-01-08 19:30:00|15617.32|15497.32|15610.74|15490.74|15617.32|15497.32|15610.74|15490.74|10
1641670210000|2022-01-08 19:30:10|15610.53|15490.53|15610.58|15490.58|15610.58|15490.58|15609.51|15489.51|9
1641670220000|2022-01-08 19:30:20|15611.06|15491.06|15616.22|15496.22|15616.22|15496.22|15610.98|15490.98|10
1641670230000|2022-01-08 19:30:30|15616.59|15496.59|15627.01|15507.01|15627.01|15507.01|15616.59|15496.59|10
1641670240000|2022-01-08 19:30:40|15626.73|15506.73|15631.36|15511.36|15631.36|15511.36|15626.73|15506.73|10
1641670250000|2022-01-08 19:30:50|15631.49|15511.49|15632.23|15512.23|15632.86|15512.86|15631.49|15511.49|10
1641670260000|2022-01-08 19:31:00|15632.31|15512.31|15632.87|15512.87|15634.48|15514.48|15631.97|15511.97|10
1641670270000|2022-01-08 19:31:10|15633.2|15513.2|15634.9|15514.9|15634.9|15514.9|15632.87|15512.87|10
1641670280000|2022-01-08 19:31:20|15635.39|15515.39|15638.25|15518.25|15638.25|15518.25|15635.07|15515.07|10
1641670290000|2022-01-08 19:31:30|15638.59|15518.59|15637.97|15517.97|15639.68|15519.68|15637.97|15517.97|10
1641670300000|2022-01-08 19:31:40|15638.01|15518.01|15631.88|15511.88|15638.01|15518.01|15631.88|15511.88|9
1641670310000|2022-01-08 19:31:50|15631.2|15511.2|15629.81|15509.81|15631.2|15511.2|15628.61|15508.61|10
1641670320000|2022-01-08 19:32:00|15629.5|15509.5|15626.19|15506.19|15629.5|15509.5|15626.19|15506.19|10
1641670330000|2022-01-08 19:32:10|15624.77|15504.77|15615.88|15495.88|15624.78|15504.78|15615.88|15495.88|10
1641670340000|2022-01-08 19:32:20|15615.92|15495.92|15617.06|15497.06|15617.06|15497.06|15615.92|15495.92|10
1641670350000|2022-01-08 19:32:30|15616.37|15496.37|15611.1|15491.1|15616.37|15496.37|15611.1|15491.1|10
1641670360000|2022-01-08 19:32:40|15611.16|15491.16|15610.53|15490.53|15611.83|15491.83|15610.53|15490.53|10
1641670370000|2022-01-08 19:32:50|15609.85|15489.85|15605.07|15485.07|15609.85|15489.85|15605.07|15485.07|10
1641670380000|2022-01-08 19:33:00|15604.51|15484.51|15605.54|15485.54|15605.54|15485.54|15604.51|15484.51|10
1641670390000|2022-01-08 19:33:10|15604.76|15484.76|15603.47|15483.47|15606.64|15486.64|15603.19|15483.19|10
1641670400000|2022-01-08 19:33:20|15603.42|15483.42|15601.86|15481.86|15603.79|15483.79|15601.86|15481.86|10
1641670410000|2022-01-08 19:33:30|15602.1|15482.1|15603.71|15483.71|15603.71|15483.71|15601.21|15481.21|10
1641670420000|2022-01-08 19:33:40|15605.17|15485.17|15610.24|15490.24|15610.24|15490.24|15604.61|15484.61|10
1641670430000|2022-01-08 19:33:50|15610.62|15490.62|15612.52|15492.52|15612.52|15492.52|15610.62|15490.62|10
1641670440000|2022-01-08 19:34:00|15612.63|15492.63|15617.07|15497.07|15617.4|15497.4|15612.63|15492.63|10
1641670450000|2022-01-08 19:34:10|15617.26|15497.26|15620.57|15500.57|15620.57|15500.57|15617.26|15497.26|10
1641670460000|2022-01-08 19:34:20|15620.56|15500.56|15629.67|15509.67|15629.67|15509.67|15620.44|15500.44|10
1641670470000|2022-01-08 19:34:30|15629.91|15509.91|15649.88|15529.88|15649.88|15529.88|15629.91|15509.91|10
1641670480000|2022-01-08 19:34:40|15651.18|15531.18|15653.85|15533.85|15654.06|15534.06|15649.93|15529.93|10
1641670490000|2022-01-08 19:34:50|15653.34|15533.34|15653.48|15533.48|15654.46|15534.46|15652.59|15532.59|10
1641670500000|2022-01-08 19:35:00|15653.68|15533.68|15650.98|15530.98|15653.68|15533.68|15650.98|15530.98|10
1641670510000|2022-01-08 19:35:10|15651.22|15531.22|15655.34|15535.34|15655.34|15535.34|15651.22|15531.22|10
1641670520000|2022-01-08 19:35:20|15655.46|15535.46|15660.01|15540.01|15660.01|15540.01|15655.38|15535.38|10
1641670530000|2022-01-08 19:35:30|15660.25|15540.25|15663.67|15543.67|15663.67|15543.67|15660.15|15540.15|10
1641670540000|2022-01-08 19:35:40|15663.9|15543.9|15665.89|15545.89|15665.89|15545.89|15663.86|15543.86|10
1641670550000|2022-01-08 19:35:50|15666.33|15546.33|15669.29|15549.29|15669.36|15549.36|15666.33|15546.33|10
1641670560000|2022-01-08 19:36:00|15670.99|15550.99|15672.35|15552.35|15672.42|15552.42|15670.31|15550.31|9
1641670570000|2022-01-08 19:36:10|15672.01|15552.01|15670.65|15550.65|15672.46|15552.46|15670.65|15550.65|10
1641670580000|2022-01-08 19:36:20|15669.98|15549.98|15665.55|15545.55|15670.28|15550.28|15665.55|15545.55|10
1641670590000|2022-01-08 19:36:30|15666.11|15546.11|15668.11|15548.11|15668.19|15548.19|15665.85|15545.85|9
1641670600000|2022-01-08 19:36:40|15667.56|15547.56|15668.17|15548.17|15669.43|15549.43|15667.56|15547.56|10
1641670610000|2022-01-08 19:36:50|15667.81|15547.81|15661.74|15541.74|15667.81|15547.81|15661.74|15541.74|10
1641670620000|2022-01-08 19:37:00|15661.26|15541.26|15655.01|15535.01|15661.56|15541.56|15655.01|15535.01|10
1641670630000|2022-01-08 19:37:10|15655.22|15535.22|15653.16|15533.16|15655.22|15535.22|15653.16|15533.16|10
1641670640000|2022-01-08 19:37:20|15653.74|15533.74|15653.68|15533.68|15654.25|15534.25|15652.65|15532.65|9
1641670650000|2022-01-08 19:37:30|15653.77|15533.77|15661.41|15541.41|15661.41|15541.41|15653.43|15533.43|10
1641670660000|2022-01-08 19:37:40|15662.34|15542.34|15669.76|15549.76|15669.76|15549.76|15662.34|15542.34|10
1641670670000|2022-01-08 19:37:50|15672.42|15552.42|15680.52|15560.52|15680.52|15560.52|15672.42|15552.42|10
1641670680000|2022-01-08 19:38:00|15681.19|15561.19|15683.88|15563.88|15683.88|15563.88|15681.19|15561.19|10
1641670690000|2022-01-08 19:38:10|15683.86|15563.86|15684.31|15564.31|15685.16|15565.16|15683.86|15563.86|10
1641670700000|2022-01-08 19:38:20|15684.3|15564.3|15681.28|15561.28|15684.3|15564.3|15680.84|15560.84|10
1641670710000|2022-01-08 19:38:30|15680.31|15560.31|15683.23|15563.23|15683.23|15563.23|15679.1|15559.1|10
1641670720000|2022-01-08 19:38:40|15683.37|15563.37|15683.73|15563.73|15683.83|15563.83|15683.13|15563.13|10
1641670730000|2022-01-08 19:38:50|15683.44|15563.44|15682.11|15562.11|15683.44|15563.44|15681.55|15561.55|10
1641670740000|2022-01-08 19:39:00|15680.99|15560.99|15673.33|15553.33|15681.19|15561.19|15673.33|15553.33|10
1641670750000|2022-01-08 19:39:10|15673.32|15553.32|15668.86|15548.86|15673.32|15553.32|15668.86|15548.86|10
1641670760000|2022-01-08 19:39:20|15668.41|15548.41|15662.02|15542.02|15668.41|15548.41|15662.02|15542.02|10
1641670770000|2022-01-08 19:39:30|15661.05|15541.05|15654.47|15534.47|15661.15|15541.15|15654.47|15534.47|10
1641670780000|2022-01-08 19:39:40|15654|15534|15650.57|15530.57|15654|15534|15650.57|15530.57|10
1641670790000|2022-01-08 19:39:50|15650.48|15530.48|15646.77|15526.77|15650.48|15530.48|15646.77|15526.77|10
1641670800000|2022-01-08 19:40:00|15646.86|15526.86|15643.77|15523.77|15646.86|15526.86|15643.77|15523.77|10
1641670810000|2022-01-08 19:40:10|15643.41|15523.41|15641.43|15521.43|15643.41|15523.41|15641.41|15521.41|10
1641670820000|2022-01-08 19:40:20|15640.35|15520.35|15634.18|15514.18|15640.35|15520.35|15634.18|15514.18|10
1641670830000|2022-01-08 19:40:30|15634|15514|15630.73|15510.73|15634|15514|15630.73|15510.73|9
1641670840000|2022-01-08 19:40:40|15630.85|15510.85|15630.5|15510.5|15631.46|15511.46|15630.5|15510.5|10
1641670850000|2022-01-08 19:40:50|15630.55|15510.55|15632.75|15512.75|15632.75|15512.75|15630.53|15510.53|9
1641670860000|2022-01-08 19:41:00|15633.39|15513.39|15639.67|15519.67|15639.67|15519.67|15633.39|15513.39|10
1641670870000|2022-01-08 19:41:10|15639.72|15519.72|15636.92|15516.92|15640.24|15520.24|15636.92|15516.92|10
1641670880000|2022-01-08 19:41:20|15635.28|15515.28|15635.96|15515.96|15635.96|15515.96|15634.39|15514.39|10
1641670890000|2022-01-08 19:41:30|15636.05|15516.05|15637.6|15517.6|15637.77|15517.77|15636.05|15516.05|10
1641670900000|2022-01-08 19:41:40|15639.6|15519.6|15641.56|15521.56|15641.56|15521.56|15638.12|15518.12|10
1641670910000|2022-01-08 19:41:50|15642.68|15522.68|15647.09|15527.09|15647.09|15527.09|15642.49|15522.49|10
1641670920000|2022-01-08 19:42:00|15647.53|15527.53|15656.05|15536.05|15656.05|15536.05|15647.53|15527.53|10
1641670930000|2022-01-08 19:42:10|15656.6|15536.6|15659.23|15539.23|15659.34|15539.34|15656.6|15536.6|10
1641670940000|2022-01-08 19:42:20|15658.84|15538.84|15657.93|15537.93|15658.84|15538.84|15657.61|15537.61|10
1641670950000|2022-01-08 19:42:30|15658.82|15538.82|15652.61|15532.61|15658.82|15538.82|15652.61|15532.61|10
1641670960000|2022-01-08 19:42:40|15651.2|15531.2|15646.09|15526.09|15651.2|15531.2|15646.09|15526.09|10
1641670970000|2022-01-08 19:42:50|15645.08|15525.08|15639.37|15519.37|15645.08|15525.08|15639.37|15519.37|10
1641670980000|2022-01-08 19:43:00|15639.23|15519.23|15638.5|15518.5|15639.23|15519.23|15637.53|15517.53|10
1641670990000|2022-01-08 19:43:10|15638.21|15518.21|15636.63|15516.63|15638.21|15518.21|15636.63|15516.63|10
1641671000000|2022-01-08 19:43:20|15636.82|15516.82|15631.62|15511.62|15636.82|15516.82|15631.62|15511.62|10
1641671010000|2022-01-08 19:43:30|15630.79|15510.79|15629.31|15509.31|15630.79|15510.79|15629.31|15509.31|10
1641671020000|2022-01-08 19:43:40|15629.51|15509.51|15629.56|15509.56|15629.94|15509.94|15629.48|15509.48|10
1641671030000|2022-01-08 19:43:50|15629.08|15509.08|15625.62|15505.62|15629.08|15509.08|15624.56|15504.56|10
1641671040000|2022-01-08 19:44:00|15625.14|15505.14|15620.53|15500.53|15625.14|15505.14|15620.53|15500.53|10
1641671050000|2022-01-08 19:44:10|15620.28|15500.28|15622.04|15502.04|15622.04|15502.04|15620.28|15500.28|9
1641671060000|2022-01-08 19:44:20|15622.12|15502.12|15617.05|15497.05|15622.96|15502.96|15617.05|15497.05|10
1641671070000|2022-01-08 19:44:30|15616.03|15496.03|15602.66|15482.66|15616.03|15496.03|15602.66|15482.66|10
1641671080000|2022-01-08 19:44:40|15601.92|15481.92|15593.77|15473.77|15601.92|15481.92|15593.77|15473.77|10
1641671090000|2022-01-08 19:44:50|15593.62|15473.62|15589.01|15469.01|15593.62|15473.62|15588.86|15468.86|10
1641671100000|2022-01-08 19:45:00|15589.23|15469.23|15593.33|15473.33|15593.39|15473.39|15588.61|15468.61|10
1641671110000|2022-01-08 19:45:10|15592.94|15472.94|15596.6|15476.6|15596.6|15476.6|15592.72|15472.72|10
1641671120000|2022-01-08 19:45:20|15597.05|15477.05|15595.73|15475.73|15598.72|15478.72|15595.73|15475.73|10
1641671130000|2022-01-08 19:45:30|15594.84|15474.84|15589.42|15469.42|15594.84|15474.84|15589.42|15469.42|10
1641671140000|2022-01-08 19:45:40|15589.13|15469.13|15589.29|15469.29|15589.72|15469.72|15588.65|15468.65|10
1641671150000|2022-01-08 19:45:50|15589.25|15469.25|15588.07|15468.07|15589.69|15469.69|15588.07|15468.07|10
1641671160000|2022-01-08 19:46:00|15587.64|15467.64|15582.61|15462.61|15587.64|15467.64|15582.61|15462.61|10
1641671170000|2022-01-08 19:46:10|15581.64|15461.64|15573.18|15453.18|15582.34|15462.34|15573.18|15453.18|10
1641671180000|2022-01-08 19:46:20|15573.72|15453.72|15567.25|15447.25|15573.72|15453.72|15567.25|15447.25|10
1641671190000|2022-01-08 19:46:30|15567.96|15447.96|15567.05|15447.05|15568.73|15448.73|15567.05|15447.05|10
1641671200000|2022-01-08 19:46:40|15566.66|15446.66|15563.67|15443.67|15566.66|15446.66|15563.67|15443.67|10
1641671210000|2022-01-08 19:46:50|15563.2|15443.2|15566.08|15446.08|15566.08|15446.08|15563.12|15443.12|10
1641671220000|2022-01-08 19:47:00|15566.7|15446.7|15571.76|15451.76|15571.76|15451.76|15566.7|15446.7|10
1641671230000|2022-01-08 19:47:10|15571.98|15451.98|15575.73|15455.73|15575.73|15455.73|15571.98|15451.98|10
1641671240000|2022-01-08 19:47:20|15576.19|15456.19|15580.5|15460.5|15580.62|15460.62|15576.19|15456.19|10
1641671250000|2022-01-08 19:47:30|15581|15461|15577.5|15457.5|15581|15461|15577.5|15457.5|10
1641671260000|2022-01-08 19:47:40|15577.41|15457.41|15577.67|15457.67|15577.86|15457.86|15577.13|15457.13|10
1641671270000|2022-01-08 19:47:50|15577.74|15457.74|15583.62|15463.62|15583.62|15463.62|15577.74|15457.74|10
1641671280000|2022-01-08 19:48:00|15583.39|15463.39|15586|15466|15586|15466|15583.39|15463.39|10
1641671290000|2022-01-08 19:48:10|15585.76|15465.76|15583.24|15463.24|15585.76|15465.76|15583.24|15463.24|10
1641671300000|2022-01-08 19:48:20|15583.83|15463.83|15577.36|15457.36|15583.83|15463.83|15577.36|15457.36|9
1641671310000|2022-01-08 19:48:30|15575.16|15455.16|15575.44|15455.44|15576.9|15456.9|15575.16|15455.16|9
1641671320000|2022-01-08 19:48:40|15575.36|15455.36|15574|15454|15576.11|15456.11|15574|15454|10
1641671330000|2022-01-08 19:48:50|15573.84|15453.84|15572.21|15452.21|15574.35|15454.35|15571.05|15451.05|10
1641671340000|2022-01-08 19:49:00|15572.58|15452.58|15568.08|15448.08|15572.58|15452.58|15568.08|15448.08|9
1641671350000|2022-01-08 19:49:10|15567.86|15447.86|15564.46|15444.46|15567.86|15447.86|15564.37|15444.37|10
1641671360000|2022-01-08 19:49:20|15563.74|15443.74|15557.88|15437.88|15563.74|15443.74|15557.23|15437.23|10
1641671370000|2022-01-08 19:49:30|15558.36|15438.36|15560.39|15440.39|15560.39|15440.39|15557.09|15437.09|10
1641671380000|2022-01-08 19:49:40|15559.36|15439.36|15557.89|15437.89|15559.49|15439.49|15557.86|15437.86|10
1641671390000|2022-01-08 19:49:50|15558.33|15438.33|15558.26|15438.26|15559.13|15439.13|15557.57|15437.57|10
1641671400000|2022-01-08 19:50:00|15558.34|15438.34|15560.21|15440.21|15560.9|15440.9|15558.34|15438.34|10
1641671410000|2022-01-08 19:50:10|15559.98|15439.98|15557.48|15437.48|15560.09|15440.09|15556.67|15436.67|9
1641671420000|2022-01-08 19:50:20|15557.61|15437.61|15555.78|15435.78|15557.61|15437.61|15555.78|15435.78|10
1641671430000|2022-01-08 19:50:30|15551.42|15431.42|15548.8|15428.8|15551.42|15431.42|15548.44|15428.44|10
1641671440000|2022-01-08 19:50:40|15548.2|15428.2|15553.21|15433.21|15553.21|15433.21|15548.05|15428.05|10
1641671450000|2022-01-08 19:50:50|15553.07|15433.07|15565.99|15445.99|15565.99|15445.99|15553.07|15433.07|10
1641671460000|2022-01-08 19:51:00|15567.21|15447.21|15584.43|15464.43|15584.43|15464.43|15567.21|15447.21|10
1641671470000|2022-01-08 19:51:10|15586.71|15466.71|15590.68|15470.68|15590.91|15470.91|15586.69|15466.69|10
1641671480000|2022-01-08 19:51:20|15591.66|15471.66|15595.54|15475.54|15595.63|15475.63|15591.66|15471.66|10
1641671490000|2022-01-08 19:51:30|15594.94|15474.94|15590.12|15470.12|15595.5|15475.5|15590.12|15470.12|10
1641671500000|2022-01-08 19:51:40|15589.65|15469.65|15581.46|15461.46|15589.65|15469.65|15581.46|15461.46|10
1641671510000|2022-01-08 19:51:50|15581.07|15461.07|15577.69|15457.69|15581.07|15461.07|15577.29|15457.29|9
1641671520000|2022-01-08 19:52:00|15577.92|15457.92|15577.34|15457.34|15578.16|15458.16|15576.28|15456.28|10
1641671530000|2022-01-08 19:52:10|15577.2|15457.2|15577.08|15457.08|15577.2|15457.2|15575.66|15455.66|10
1641671540000|2022-01-08 19:52:20|15578.11|15458.11|15580.49|15460.49|15580.49|15460.49|15578.11|15458.11|10
1641671550000|2022-01-08 19:52:30|15580.68|15460.68|15584.15|15464.15|15584.55|15464.55|15580.68|15460.68|10
1641671560000|2022-01-08 19:52:40|15585.26|15465.26|15587.25|15467.25|15587.25|15467.25|15585.26|15465.26|10
1641671570000|2022-01-08 19:52:50|15587.07|15467.07|15588.42|15468.42|15588.42|15468.42|15585.71|15465.71|10
1641671580000|2022-01-08 19:53:00|15588.67|15468.67|15591.01|15471.01|15591.01|15471.01|15588.67|15468.67|10
1641671590000|2022-01-08 19:53:10|15590.19|15470.19|15591.89|15471.89|15592.8|15472.8|15590.19|15470.19|10
1641671600000|2022-01-08 19:53:20|15591.25|15471.25|15587.37|15467.37|15592.21|15472.21|15587.37|15467.37|10
1641671610000|2022-01-08 19:53:30|15587.01|15467.01|15586.75|15466.75|15587.01|15467.01|15585.34|15465.34|10
1641671620000|2022-01-08 19:53:40|15585.88|15465.88|15582.54|15462.54|15585.88|15465.88|15582.54|15462.54|10
1641671630000|2022-01-08 19:53:50|15582.52|15462.52|15577.64|15457.64|15582.52|15462.52|15577.64|15457.64|10
1641671640000|2022-01-08 19:54:00|15577.86|15457.86|15581.74|15461.74|15582.35|15462.35|15577.11|15457.11|10
1641671650000|2022-01-08 19:54:10|15581.46|15461.46|15575.96|15455.96|15581.46|15461.46|15575.96|15455.96|10
1641671660000|2022-01-08 19:54:20|15574.6|15454.6|15571.75|15451.75|15574.6|15454.6|15571.75|15451.75|10
1641671670000|2022-01-08 19:54:30|15570.34|15450.34|15568.05|15448.05|15570.34|15450.34|15568.05|15448.05|10
1641671680000|2022-01-08 19:54:40|15567.88|15447.88|15566.01|15446.01|15567.95|15447.95|15566.01|15446.01|10
1641671690000|2022-01-08 19:54:50|15565.94|15445.94|15566.41|15446.41|15566.86|15446.86|15564.88|15444.88|9
1641671700000|2022-01-08 19:55:00|15566.39|15446.39|15568.53|15448.53|15568.56|15448.56|15566.39|15446.39|10
1641671710000|2022-01-08 19:55:10|15568.12|15448.12|15566.02|15446.02|15568.12|15448.12|15565.58|15445.58|10
1641671720000|2022-01-08 19:55:20|15566.33|15446.33|15568.48|15448.48|15568.64|15448.64|15566.33|15446.33|10
1641671730000|2022-01-08 19:55:30|15568.61|15448.61|15569.9|15449.9|15569.9|15449.9|15568.33|15448.33|10
1641671740000|2022-01-08 19:55:40|15570.46|15450.46|15572.59|15452.59|15572.59|15452.59|15570.46|15450.46|10
1641671750000|2022-01-08 19:55:50|15572.7|15452.7|15579.49|15459.49|15579.49|15459.49|15572.7|15452.7|10
1641671760000|2022-01-08 19:56:00|15579.92|15459.92|15583.73|15463.73|15583.73|15463.73|15579.75|15459.75|10
1641671770000|2022-01-08 19:56:10|15584.92|15464.92|15584.36|15464.36|15586.45|15466.45|15584.07|15464.07|10
1641671780000|2022-01-08 19:56:20|15583.09|15463.09|15578.69|15458.69|15583.09|15463.09|15578.69|15458.69|10
1641671790000|2022-01-08 19:56:30|15577.21|15457.21|15572.24|15452.24|15577.21|15457.21|15571.86|15451.86|10
1641671800000|2022-01-08 19:56:40|15572.29|15452.29|15594.13|15474.13|15594.13|15474.13|15572.24|15452.24|10
1641671810000|2022-01-08 19:56:50|15594.6|15474.6|15609.95|15489.95|15609.95|15489.95|15594.6|15474.6|9
1641671820000|2022-01-08 19:57:00|15610.15|15490.15|15657.12|15537.12|15657.12|15537.12|15610.02|15490.02|10
1641671830000|2022-01-08 19:57:10|15657.5|15537.5|15664.47|15544.47|15664.47|15544.47|15657.5|15537.5|10
1641671840000|2022-01-08 19:57:20|15664.09|15544.09|15664.04|15544.04|15664.91|15544.91|15663.17|15543.17|10
1641671850000|2022-01-08 19:57:30|15663.1|15543.1|15662.71|15542.71|15664.26|15544.26|15661|15541|9
1641671860000|2022-01-08 19:57:40|15662.36|15542.36|15660.06|15540.06|15662.42|15542.42|15660.06|15540.06|10
1641671870000|2022-01-08 19:57:50|15660.51|15540.51|15659.63|15539.63|15660.51|15540.51|15659.58|15539.58|10
1641671880000|2022-01-08 19:58:00|15658.28|15538.28|15653.33|15533.33|15658.28|15538.28|15653.33|15533.33|10
1641671890000|2022-01-08 19:58:10|15651.22|15531.22|15644.98|15524.98|15651.22|15531.22|15644.98|15524.98|10
1641671900000|2022-01-08 19:58:20|15643.09|15523.09|15629.94|15509.94|15643.09|15523.09|15628.9|15508.9|10
1641671910000|2022-01-08 19:58:30|15629.69|15509.69|15629.77|15509.77|15629.77|15509.77|15627.89|15507.89|9
1641671920000|2022-01-08 19:58:40|15630.46|15510.46|15628.93|15508.93|15630.87|15510.87|15628.93|15508.93|10
1641671930000|2022-01-08 19:58:50|15629.62|15509.62|15628.91|15508.91|15630.03|15510.03|15628.91|15508.91|10
1641671940000|2022-01-08 19:59:00|15629.07|15509.07|15629.75|15509.75|15629.86|15509.86|15628.22|15508.22|10
1641671950000|2022-01-08 19:59:10|15629.42|15509.42|15627.94|15507.94|15630.63|15510.63|15627.94|15507.94|10
1641671960000|2022-01-08 19:59:20|15625.81|15505.81|15620.17|15500.17|15625.81|15505.81|15619.69|15499.69|10
1641671970000|2022-01-08 19:59:30|15619.57|15499.57|15623.73|15503.73|15623.73|15503.73|15619.57|15499.57|10
1641671980000|2022-01-08 19:59:40|15624.48|15504.48|15627.05|15507.05|15627.05|15507.05|15624.48|15504.48|10
1641671990000|2022-01-08 19:59:50|15628.5|15508.5|15638.16|15518.16|15638.16|15518.16|15628.5|15508.5|10
1641672000000|2022-01-08 20:00:00|15637.7|15517.7|15636.97|15516.97|15638.58|15518.58|15636.97|15516.97|9
1641672010000|2022-01-08 20:00:10|15637.18|15517.18|15648.02|15528.02|15648.02|15528.02|15637.18|15517.18|10
1641672020000|2022-01-08 20:00:20|15647.99|15527.99|15662.84|15542.84|15662.84|15542.84|15647.99|15527.99|10
1641672030000|2022-01-08 20:00:30|15663.43|15543.43|15675.33|15555.33|15675.33|15555.33|15663.43|15543.43|10
1641672040000|2022-01-08 20:00:40|15676.02|15556.02|15686.65|15566.65|15686.65|15566.65|15676.02|15556.02|10
1641672050000|2022-01-08 20:00:50|15687.99|15567.99|15687.84|15567.84|15689.87|15569.87|15687.84|15567.84|10
1641672060000|2022-01-08 20:01:00|15686.69|15566.69|15689.99|15569.99|15690.14|15570.14|15686.14|15566.14|10
1641672070000|2022-01-08 20:01:10|15690.33|15570.33|15693.54|15573.54|15693.54|15573.54|15690.32|15570.32|9
1641672080000|2022-01-08 20:01:20|15693.36|15573.36|15697.67|15577.67|15697.67|15577.67|15693.21|15573.21|10
1641672090000|2022-01-08 20:01:30|15698.37|15578.37|15701.2|15581.2|15701.2|15581.2|15698.37|15578.37|10
1641672100000|2022-01-08 20:01:40|15702.18|15582.18|15703.83|15583.83|15705.29|15585.29|15702.18|15582.18|10
1641672110000|2022-01-08 20:01:50|15704.24|15584.24|15706.8|15586.8|15706.86|15586.86|15703.06|15583.06|10
1641672120000|2022-01-08 20:02:00|15706|15586|15705.86|15585.86|15706.6|15586.6|15705.32|15585.32|9
1641672130000|2022-01-08 20:02:10|15704.62|15584.62|15698.58|15578.58|15704.62|15584.62|15698.58|15578.58|10
1641672140000|2022-01-08 20:02:20|15698.52|15578.52|15697.64|15577.64|15699.84|15579.84|15697.64|15577.64|10
1641672150000|2022-01-08 20:02:30|15696.68|15576.68|15692.05|15572.05|15696.68|15576.68|15691.68|15571.68|10
1641672160000|2022-01-08 20:02:40|15690.7|15570.7|15692.98|15572.98|15692.98|15572.98|15690.6|15570.6|9
1641672170000|2022-01-08 20:02:50|15693.88|15573.88|15695.49|15575.49|15695.49|15575.49|15693.88|15573.88|10
1641672180000|2022-01-08 20:03:00|15695.04|15575.04|15694.89|15574.89|15696.11|15576.11|15694.34|15574.34|10
1641672190000|2022-01-08 20:03:10|15694.35|15574.35|15695.25|15575.25|15696.05|15576.05|15694.35|15574.35|10
1641672200000|2022-01-08 20:03:20|15695.1|15575.1|15697.17|15577.17|15697.17|15577.17|15695.1|15575.1|10
1641672210000|2022-01-08 20:03:30|15697.8|15577.8|15697.36|15577.36|15697.8|15577.8|15696.47|15576.47|10
1641672220000|2022-01-08 20:03:40|15697.72|15577.72|15701.33|15581.33|15701.33|15581.33|15697.72|15577.72|10
1641672230000|2022-01-08 20:03:50|15701.48|15581.48|15699.51|15579.51|15701.78|15581.78|15699.51|15579.51|10
1641672240000|2022-01-08 20:04:00|15698.81|15578.81|15703.29|15583.29|15703.29|15583.29|15698.01|15578.01|10
1641672250000|2022-01-08 20:04:10|15703.88|15583.88|15704.72|15584.72|15705.33|15585.33|15703.88|15583.88|10
1641672260000|2022-01-08 20:04:20|15704.12|15584.12|15700.17|15580.17|15704.12|15584.12|15700.17|15580.17|10
1641672270000|2022-01-08 20:04:30|15699.75|15579.75|15696.38|15576.38|15699.75|15579.75|15696.36|15576.36|10
1641672280000|2022-01-08 20:04:40|15696.32|15576.32|15698.42|15578.42|15698.78|15578.78|15696.32|15576.32|10
1641672290000|2022-01-08 20:04:50|15698.41|15578.41|15698.64|15578.64|15699.08|15579.08|15698.14|15578.14|10
1641672300000|2022-01-08 20:05:00|15699.43|15579.43|15698.78|15578.78|15701.09|15581.09|15698.05|15578.05|10
1641672310000|2022-01-08 20:05:10|15698.94|15578.94|15697.22|15577.22|15699.85|15579.85|15696.89|15576.89|9
1641672320000|2022-01-08 20:05:20|15695.64|15575.64|15689.35|15569.35|15695.64|15575.64|15689.35|15569.35|10
1641672330000|2022-01-08 20:05:30|15688.9|15568.9|15677.68|15557.68|15688.9|15568.9|15677.68|15557.68|10
1641672340000|2022-01-08 20:05:40|15675.06|15555.06|15675.8|15555.8|15678.05|15558.05|15674.69|15554.69|10
1641672350000|2022-01-08 20:05:50|15675.47|15555.47|15671.14|15551.14|15675.47|15555.47|15671.14|15551.14|10
1641672360000|2022-01-08 20:06:00|15671.03|15551.03|15661.39|15541.39|15671.29|15551.29|15661.39|15541.39|10
1641672370000|2022-01-08 20:06:10|15660.06|15540.06|15654.38|15534.38|15660.15|15540.15|15654.38|15534.38|10
1641672380000|2022-01-08 20:06:20|15653.33|15533.33|15643.55|15523.55|15653.33|15533.33|15643.1|15523.1|10
1641672390000|2022-01-08 20:06:30|15644.02|15524.02|15644.7|15524.7|15644.7|15524.7|15641.96|15521.96|9
1641672400000|2022-01-08 20:06:40|15644.96|15524.96|15643.76|15523.76|15645.02|15525.02|15643.66|15523.66|10
1641672410000|2022-01-08 20:06:50|15642.9|15522.9|15637.44|15517.44|15642.9|15522.9|15637.44|15517.44|10
1641672420000|2022-01-08 20:07:00|15636.92|15516.92|15634.85|15514.85|15636.92|15516.92|15634.66|15514.66|10
1641672430000|2022-01-08 20:07:10|15634.41|15514.41|15629.91|15509.91|15634.66|15514.66|15629.87|15509.87|10
1641672440000|2022-01-08 20:07:20|15628|15508|15628.82|15508.82|15628.82|15508.82|15626.98|15506.98|10
1641672450000|2022-01-08 20:07:30|15629.15|15509.15|15630.18|15510.18|15630.18|15510.18|15629.06|15509.06|10
1641672460000|2022-01-08 20:07:40|15630.61|15510.61|15630.29|15510.29|15631.11|15511.11|15630.29|15510.29|10
1641672470000|2022-01-08 20:07:50|15630.48|15510.48|15625.7|15505.7|15630.48|15510.48|15625.7|15505.7|10
1641672480000|2022-01-08 20:08:00|15626.27|15506.27|15625.38|15505.38|15626.27|15506.27|15625.31|15505.31|10
1641672490000|2022-01-08 20:08:10|15625.55|15505.55|15625.34|15505.34|15626.3|15506.3|15625.34|15505.34|10
1641672500000|2022-01-08 20:08:20|15625.27|15505.27|15620.45|15500.45|15625.69|15505.69|15620.45|15500.45|10
1641672510000|2022-01-08 20:08:30|15619.19|15499.19|15617.78|15497.78|15619.19|15499.19|15617.23|15497.23|10
1641672520000|2022-01-08 20:08:40|15619.14|15499.14|15616.22|15496.22|15620.24|15500.24|15616.05|15496.05|10
1641672530000|2022-01-08 20:08:50|15614.95|15494.95|15612.49|15492.49|15614.95|15494.95|15611.88|15491.88|10
1641672540000|2022-01-08 20:09:00|15613.13|15493.13|15619.22|15499.22|15619.22|15499.22|15613.13|15493.13|10
1641672550000|2022-01-08 20:09:10|15619.56|15499.56|15624.12|15504.12|15624.12|15504.12|15619.56|15499.56|10
1641672560000|2022-01-08 20:09:20|15625.46|15505.46|15628.28|15508.28|15628.28|15508.28|15625.46|15505.46|10
1641672570000|2022-01-08 20:09:30|15629.41|15509.41|15632.16|15512.16|15632.17|15512.17|15629.41|15509.41|10
1641672580000|2022-01-08 20:09:40|15632.38|15512.38|15636.2|15516.2|15636.2|15516.2|15632.27|15512.27|10
1641672590000|2022-01-08 20:09:50|15636.15|15516.15|15639.2|15519.2|15639.2|15519.2|15635.95|15515.95|10
1641672600000|2022-01-08 20:10:00|15640.13|15520.13|15646.09|15526.09|15646.09|15526.09|15639.87|15519.87|10
1641672610000|2022-01-08 20:10:10|15646.45|15526.45|15644.35|15524.35|15646.82|15526.82|15644.35|15524.35|10
1641672620000|2022-01-08 20:10:20|15643.16|15523.16|15638.01|15518.01|15643.16|15523.16|15638.01|15518.01|10
1641672630000|2022-01-08 20:10:30|15636.65|15516.65|15637.93|15517.93|15637.93|15517.93|15636.35|15516.35|9
1641672640000|2022-01-08 20:10:40|15637.97|15517.97|15634.09|15514.09|15638.32|15518.32|15634.09|15514.09|10
1641672650000|2022-01-08 20:10:50|15634.2|15514.2|15629.94|15509.94|15634.31|15514.31|15629.94|15509.94|9
1641672660000|2022-01-08 20:11:00|15629.69|15509.69|15629.01|15509.01|15630.22|15510.22|15629.01|15509.01|9
1641672670000|2022-01-08 20:11:10|15627.17|15507.17|15619.84|15499.84|15627.56|15507.56|15619.7|15499.7|10
1641672680000|2022-01-08 20:11:20|15619.53|15499.53|15618.17|15498.17|15619.85|15499.85|15618.17|15498.17|10
1641672690000|2022-01-08 20:11:30|15617.89|15497.89|15616.81|15496.81|15618.15|15498.15|15616.81|15496.81|10
1641672700000|2022-01-08 20:11:40|15616.52|15496.52|15615.38|15495.38|15616.52|15496.52|15615.38|15495.38|10
1641672710000|2022-01-08 20:11:50|15615.54|15495.54|15610.51|15490.51|15615.54|15495.54|15610.17|15490.17|10
1641672720000|2022-01-08 20:12:00|15610|15490|15608.76|15488.76|15610.08|15490.08|15608.43|15488.43|9
1641672730000|2022-01-08 20:12:10|15608.39|15488.39|15607.33|15487.33|15609.08|15489.08|15607.33|15487.33|10
1641672740000|2022-01-08 20:12:20|15607.44|15487.44|15603.62|15483.62|15607.44|15487.44|15603.62|15483.62|10
1641672750000|2022-01-08 20:12:30|15603.48|15483.48|15600.71|15480.71|15603.62|15483.62|15600.71|15480.71|10
1641672760000|2022-01-08 20:12:40|15600.07|15480.07|15599.89|15479.89|15600.56|15480.56|15599.89|15479.89|10
1641672770000|2022-01-08 20:12:50|15599.48|15479.48|15597.74|15477.74|15599.53|15479.53|15596.68|15476.68|10
1641672780000|2022-01-08 20:13:00|15597.23|15477.23|15593.74|15473.74|15597.63|15477.63|15593.74|15473.74|10
1641672790000|2022-01-08 20:13:10|15593.66|15473.66|15591.06|15471.06|15593.66|15473.66|15591.06|15471.06|10
1641672800000|2022-01-08 20:13:20|15589.96|15469.96|15587.9|15467.9|15589.96|15469.96|15587.55|15467.55|10
1641672810000|2022-01-08 20:13:30|15588.15|15468.15|15591.2|15471.2|15591.2|15471.2|15588.15|15468.15|10
1641672820000|2022-01-08 20:13:40|15591.51|15471.51|15590.55|15470.55|15592.08|15472.08|15590.43|15470.43|10
1641672830000|2022-01-08 20:13:50|15590.24|15470.24|15587.8|15467.8|15590.24|15470.24|15587.34|15467.34|10
1641672840000|2022-01-08 20:14:00|15586.75|15466.75|15583.47|15463.47|15586.79|15466.79|15582.8|15462.8|10
1641672850000|2022-01-08 20:14:10|15583.13|15463.13|15577.86|15457.86|15583.14|15463.14|15577.86|15457.86|9
1641672860000|2022-01-08 20:14:20|15577.39|15457.39|15577.91|15457.91|15577.91|15457.91|15576.95|15456.95|10
1641672870000|2022-01-08 20:14:30|15578.19|15458.19|15580.63|15460.63|15580.63|15460.63|15578.12|15458.12|10
1641672880000|2022-01-08 20:14:40|15579.53|15459.53|15580.53|15460.53|15580.53|15460.53|15579.44|15459.44|9
1641672890000|2022-01-08 20:14:50|15580.41|15460.41|15585.72|15465.72|15585.72|15465.72|15580.41|15460.41|10
1641672900000|2022-01-08 20:15:00|15585.89|15465.89|15586.83|15466.83|15587.56|15467.56|15585.89|15465.89|10
1641672910000|2022-01-08 20:15:10|15586.23|15466.23|15586.62|15466.62|15587.23|15467.23|15586.19|15466.19|10
1641672920000|2022-01-08 20:15:20|15587.19|15467.19|15593.5|15473.5|15593.5|15473.5|15586.85|15466.85|10
1641672930000|2022-01-08 20:15:30|15594.67|15474.67|15596.55|15476.55|15597.33|15477.33|15594.67|15474.67|9
1641672940000|2022-01-08 20:15:40|15596.59|15476.59|15592.64|15472.64|15596.88|15476.88|15592.64|15472.64|9
1641672950000|2022-01-08 20:15:50|15591.82|15471.82|15590.33|15470.33|15591.82|15471.82|15590.33|15470.33|10
1641672960000|2022-01-08 20:16:00|15589.9|15469.9|15587.02|15467.02|15589.9|15469.9|15586.73|15466.73|10
1641672970000|2022-01-08 20:16:10|15586.99|15466.99|15584.2|15464.2|15586.99|15466.99|15584.08|15464.08|10
1641672980000|2022-01-08 20:16:20|15584.29|15464.29|15580.76|15460.76|15584.29|15464.29|15580.76|15460.76|10
1641672990000|2022-01-08 20:16:30|15580.14|15460.14|15573.66|15453.66|15580.14|15460.14|15573.66|15453.66|10
1641673000000|2022-01-08 20:16:40|15573.65|15453.65|15571.96|15451.96|15573.65|15453.65|15571.96|15451.96|10
1641673010000|2022-01-08 20:16:50|15571.58|15451.58|15571.98|15451.98|15572.07|15452.07|15571.38|15451.38|10
1641673020000|2022-01-08 20:17:00|15572.69|15452.69|15573.63|15453.63|15573.63|15453.63|15572.69|15452.69|10
1641673030000|2022-01-08 20:17:10|15573.71|15453.71|15575.67|15455.67|15575.67|15455.67|15573.71|15453.71|10
1641673040000|2022-01-08 20:17:20|15575.46|15455.46|15574.17|15454.17|15576.49|15456.49|15574.17|15454.17|10
1641673050000|2022-01-08 20:17:30|15573.82|15453.82|15571.69|15451.69|15574.49|15454.49|15571.44|15451.44|10
1641673060000|2022-01-08 20:17:40|15570.25|15450.25|15571.32|15451.32|15571.32|15451.32|15569.79|15449.79|10
1641673070000|2022-01-08 20:17:50|15571.42|15451.42|15574.82|15454.82|15574.88|15454.88|15571.42|15451.42|10
1641673080000|2022-01-08 20:18:00|15574.83|15454.83|15575.96|15455.96|15575.96|15455.96|15574.64|15454.64|10
1641673090000|2022-01-08 20:18:10|15575.99|15455.99|15580.41|15460.41|15580.41|15460.41|15575.99|15455.99|10
1641673100000|2022-01-08 20:18:20|15581.38|15461.38|15581.75|15461.75|15581.75|15461.75|15581.07|15461.07|10
1641673110000|2022-01-08 20:18:30|15581.95|15461.95|15591.45|15471.45|15591.45|15471.45|15581.95|15461.95|10
1641673120000|2022-01-08 20:18:40|15591.91|15471.91|15601.24|15481.24|15601.25|15481.25|15591.91|15471.91|10
1641673130000|2022-01-08 20:18:50|15600.74|15480.74|15605.53|15485.53|15605.53|15485.53|15600.74|15480.74|10
1641673140000|2022-01-08 20:19:00|15605.86|15485.86|15604.17|15484.17|15606.85|15486.85|15604.17|15484.17|10
1641673150000|2022-01-08 20:19:10|15603.16|15483.16|15602.31|15482.31|15603.16|15483.16|15602.25|15482.25|9
1641673160000|2022-01-08 20:19:20|15601.92|15481.92|15601.81|15481.81|15602.44|15482.44|15601.34|15481.34|10
1641673170000|2022-01-08 20:19:30|15601.86|15481.86|15604.87|15484.87|15604.87|15484.87|15601.86|15481.86|10
1641673180000|2022-01-08 20:19:40|15605.7|15485.7|15606.58|15486.58|15606.58|15486.58|15605.59|15485.59|10
1641673190000|2022-01-08 20:19:50|15607.11|15487.11|15610.95|15490.95|15610.95|15490.95|15607.11|15487.11|10
1641673200000|2022-01-08 20:20:00|15612.16|15492.16|15614.82|15494.82|15614.82|15494.82|15611.89|15491.89|10
1641673210000|2022-01-08 20:20:10|15614.94|15494.94|15619.65|15499.65|15619.65|15499.65|15614.94|15494.94|10
1641673220000|2022-01-08 20:20:20|15619.32|15499.32|15620.13|15500.13|15620.38|15500.38|15619.24|15499.24|10
1641673230000|2022-01-08 20:20:30|15620.12|15500.12|15621.01|15501.01|15621.36|15501.36|15619.59|15499.59|10
1641673240000|2022-01-08 20:20:40|15621.48|15501.48|15617.8|15497.8|15621.48|15501.48|15617.8|15497.8|10
1641673250000|2022-01-08 20:20:50|15617.82|15497.82|15613.44|15493.44|15617.82|15497.82|15613.44|15493.44|10
1641673260000|2022-01-08 20:21:00|15613.5|15493.5|15612.63|15492.63|15613.5|15493.5|15612.42|15492.42|10
1641673270000|2022-01-08 20:21:10|15612.85|15492.85|15609.78|15489.78|15613.09|15493.09|15609.41|15489.41|10
1641673280000|2022-01-08 20:21:20|15610.17|15490.17|15605.85|15485.85|15611.41|15491.41|15605.15|15485.15|10
1641673290000|2022-01-08 20:21:30|15605.15|15485.15|15601.73|15481.73|15605.15|15485.15|15601.73|15481.73|10
1641673300000|2022-01-08 20:21:40|15601.32|15481.32|15597.49|15477.49|15601.32|15481.32|15597.24|15477.24|10
1641673310000|2022-01-08 20:21:50|15596.1|15476.1|15589.74|15469.74|15596.1|15476.1|15589.74|15469.74|10
1641673320000|2022-01-08 20:22:00|15590.02|15470.02|15586.05|15466.05|15590.02|15470.02|15586.05|15466.05|8
1641673330000|2022-01-08 20:22:10|15585.58|15465.58|15586.34|15466.34|15586.65|15466.65|15585.58|15465.58|10
1641673340000|2022-01-08 20:22:20|15586.31|15466.31|15585.2|15465.2|15586.31|15466.31|15584.06|15464.06|10
1641673350000|2022-01-08 20:22:30|15585.43|15465.43|15591.42|15471.42|15591.42|15471.42|15585.43|15465.43|10
1641673360000|2022-01-08 20:22:40|15592.05|15472.05|15597.01|15477.01|15597.13|15477.13|15592.05|15472.05|10
1641673370000|2022-01-08 20:22:50|15597.09|15477.09|15602.24|15482.24|15602.24|15482.24|15597.09|15477.09|10
1641673380000|2022-01-08 20:23:00|15602.86|15482.86|15603.63|15483.63|15603.63|15483.63|15602.86|15482.86|10
1641673390000|2022-01-08 20:23:10|15603.5|15483.5|15602.61|15482.61|15604.67|15484.67|15602.36|15482.36|10
1641673400000|2022-01-08 20:23:20|15602.44|15482.44|15599.62|15479.62|15602.44|15482.44|15599.62|15479.62|10
1641673410000|2022-01-08 20:23:30|15599.46|15479.46|15601.92|15481.92|15601.92|15481.92|15598.5|15478.5|10
1641673420000|2022-01-08 20:23:40|15603.81|15483.81|15605.77|15485.77|15606.16|15486.16|15603.81|15483.81|10
1641673430000|2022-01-08 20:23:50|15605.81|15485.81|15607.64|15487.64|15607.64|15487.64|15605.57|15485.57|10
1641673440000|2022-01-08 20:24:00|15607.7|15487.7|15608.75|15488.75|15609.48|15489.48|15607.7|15487.7|10
1641673450000|2022-01-08 20:24:10|15608.77|15488.77|15608.43|15488.43|15609.03|15489.03|15607.85|15487.85|9
1641673460000|2022-01-08 20:24:20|15608.05|15488.05|15609.61|15489.61|15609.61|15489.61|15607.66|15487.66|10
1641673470000|2022-01-08 20:24:30|15609.15|15489.15|15612.54|15492.54|15612.54|15492.54|15609.15|15489.15|10
1641673480000|2022-01-08 20:24:40|15612.61|15492.61|15621.49|15501.49|15621.49|15501.49|15612.61|15492.61|10
1641673490000|2022-01-08 20:24:50|15621.8|15501.8|15628.48|15508.48|15628.48|15508.48|15621.8|15501.8|10
1641673500000|2022-01-08 20:25:00|15629.54|15509.54|15629.77|15509.77|15630.46|15510.46|15629.53|15509.53|10
1641673510000|2022-01-08 20:25:10|15629.33|15509.33|15625.53|15505.53|15629.35|15509.35|15625.53|15505.53|10
1641673520000|2022-01-08 20:25:20|15624.24|15504.24|15624.29|15504.29|15624.29|15504.29|15622.21|15502.21|10
1641673530000|2022-01-08 20:25:30|15624.15|15504.15|15626.3|15506.3|15626.3|15506.3|15624.15|15504.15|10
1641673540000|2022-01-08 20:25:40|15626.05|15506.05|15627.61|15507.61|15628.24|15508.24|15626.05|15506.05|9
1641673550000|2022-01-08 20:25:50|15628.27|15508.27|15631.4|15511.4|15631.4|15511.4|15628.27|15508.27|10
1641673560000|2022-01-08 20:26:00|15631.33|15511.33|15635.24|15515.24|15635.24|15515.24|15631.33|15511.33|10
1641673570000|2022-01-08 20:26:10|15635.9|15515.9|15641.14|15521.14|15641.14|15521.14|15635.9|15515.9|10
1641673580000|2022-01-08 20:26:20|15641.58|15521.58|15642.68|15522.68|15644.08|15524.08|15641.58|15521.58|10
1641673590000|2022-01-08 20:26:30|15642.16|15522.16|15648.97|15528.97|15648.97|15528.97|15642.16|15522.16|10
1641673600000|2022-01-08 20:26:40|15649.43|15529.43|15658.05|15538.05|15658.05|15538.05|15649.43|15529.43|10
1641673610000|2022-01-08 20:26:50|15659.07|15539.07|15665.35|15545.35|15665.35|15545.35|15659.07|15539.07|10
1641673620000|2022-01-08 20:27:00|15665.6|15545.6|15667.25|15547.25|15667.77|15547.77|15665.6|15545.6|9
1641673630000|2022-01-08 20:27:10|15666.99|15546.99|15666.85|15546.85|15666.99|15546.99|15664.92|15544.92|10
1641673640000|2022-01-08 20:27:20|15666.87|15546.87|15668.74|15548.74|15669.45|15549.45|15666.87|15546.87|10
1641673650000|2022-01-08 20:27:30|15668.06|15548.06|15667.61|15547.61|15668.6|15548.6|15667.61|15547.61|10
1641673660000|2022-01-08 20:27:40|15665.77|15545.77|15666.21|15546.21|15666.57|15546.57|15664.9|15544.9|10
1641673670000|2022-01-08 20:27:50|15665.33|15545.33|15667.24|15547.24|15667.33|15547.33|15665.33|15545.33|8
1641673680000|2022-01-08 20:28:00|15667.16|15547.16|15666.33|15546.33|15667.16|15547.16|15666.05|15546.05|9
1641673690000|2022-01-08 20:28:10|15665.15|15545.15|15664.73|15544.73|15665.3|15545.3|15664.54|15544.54|10
1641673700000|2022-01-08 20:28:20|15664.63|15544.63|15664.37|15544.37|15664.95|15544.95|15664.35|15544.35|10
1641673710000|2022-01-08 20:28:30|15664.51|15544.51|15667.38|15547.38|15667.38|15547.38|15664.51|15544.51|10
1641673720000|2022-01-08 20:28:40|15668.52|15548.52|15673.58|15553.58|15673.58|15553.58|15668.52|15548.52|10
1641673730000|2022-01-08 20:28:50|15673.9|15553.9|15679.54|15559.54|15679.54|15559.54|15673.9|15553.9|10
1641673740000|2022-01-08 20:29:00|15679.64|15559.64|15679.42|15559.42|15680.17|15560.17|15679.17|15559.17|9
1641673750000|2022-01-08 20:29:10|15682.51|15562.51|15688.84|15568.84|15689.04|15569.04|15682.51|15562.51|10
1641673760000|2022-01-08 20:29:20|15689.03|15569.03|15691.9|15571.9|15691.9|15571.9|15689.03|15569.03|10
1641673770000|2022-01-08 20:29:30|15693.03|15573.03|15692.59|15572.59|15693.46|15573.46|15692.58|15572.58|10
1641673780000|2022-01-08 20:29:40|15692.75|15572.75|15702.65|15582.65|15702.65|15582.65|15692.75|15572.75|10
1641673790000|2022-01-08 20:29:50|15702.84|15582.84|15712.84|15592.84|15712.84|15592.84|15702.84|15582.84|10
1641673800000|2022-01-08 20:30:00|15711.65|15591.65|15710.6|15590.6|15711.65|15591.65|15710.6|15590.6|10
1641673810000|2022-01-08 20:30:10|15710.29|15590.29|15708.47|15588.47|15711.25|15591.25|15708.47|15588.47|10
1641673820000|2022-01-08 20:30:20|15707.73|15587.73|15708.65|15588.65|15708.77|15588.77|15707.12|15587.12|9
1641673830000|2022-01-08 20:30:30|15708.74|15588.74|15708.74|15588.74|15710.26|15590.26|15708.74|15588.74|10
1641673840000|2022-01-08 20:30:40|15707.43|15587.43|15703.71|15583.71|15707.43|15587.43|15703.71|15583.71|10
1641673850000|2022-01-08 20:30:50|15703.29|15583.29|15699.84|15579.84|15703.43|15583.43|15699.57|15579.57|10
1641673860000|2022-01-08 20:31:00|15699.81|15579.81|15696.37|15576.37|15699.91|15579.91|15696.37|15576.37|10
1641673870000|2022-01-08 20:31:10|15696.66|15576.66|15697.4|15577.4|15697.49|15577.49|15696.17|15576.17|9
1641673880000|2022-01-08 20:31:20|15697.19|15577.19|15697.38|15577.38|15697.69|15577.69|15696.86|15576.86|9
1641673890000|2022-01-08 20:31:30|15697.69|15577.69|15699.74|15579.74|15699.74|15579.74|15697.29|15577.29|10
1641673900000|2022-01-08 20:31:40|15699.7|15579.7|15704.11|15584.11|15704.11|15584.11|15699.7|15579.7|10
1641673910000|2022-01-08 20:31:50|15704.81|15584.81|15708|15588|15708|15588|15704.81|15584.81|10
1641673920000|2022-01-08 20:32:00|15708.11|15588.11|15707.61|15587.61|15708.22|15588.22|15707.43|15587.43|10
1641673930000|2022-01-08 20:32:10|15707.45|15587.45|15707.53|15587.53|15707.53|15587.53|15707.45|15587.45|2
1641673940000|2022-01-08 20:32:20|15710.99|15590.99|15713.41|15593.41|15713.41|15593.41|15710.99|15590.99|10
1641673950000|2022-01-08 20:32:30|15714.19|15594.19|15715.55|15595.55|15715.98|15595.98|15714.19|15594.19|10
1641673960000|2022-01-08 20:32:40|15715.76|15595.76|15715.6|15595.6|15715.76|15595.76|15713.8|15593.8|10
1641673970000|2022-01-08 20:32:50|15717.03|15597.03|15721.42|15601.42|15721.42|15601.42|15717.03|15597.03|10
1641673980000|2022-01-08 20:33:00|15721.9|15601.9|15723.02|15603.02|15723.48|15603.48|15721.9|15601.9|10
1641673990000|2022-01-08 20:33:10|15722.74|15602.74|15725.5|15605.5|15725.5|15605.5|15722.74|15602.74|9
1641674000000|2022-01-08 20:33:20|15725.86|15605.86|15729.41|15609.41|15729.41|15609.41|15725.86|15605.86|10
1641674010000|2022-01-08 20:33:30|15730.17|15610.17|15734.23|15614.23|15734.37|15614.37|15730.02|15610.02|10
1641674020000|2022-01-08 20:33:40|15733.93|15613.93|15738.28|15618.28|15738.28|15618.28|15733.93|15613.93|10
1641674030000|2022-01-08 20:33:50|15738.33|15618.33|15747.41|15627.41|15747.41|15627.41|15738.33|15618.33|10
1641674040000|2022-01-08 20:34:00|15747.05|15627.05|15748.84|15628.84|15749.16|15629.16|15746.74|15626.74|10
1641674050000|2022-01-08 20:34:10|15749.4|15629.4|15749.08|15629.08|15749.47|15629.47|15747.8|15627.8|10
1641674060000|2022-01-08 20:34:20|15748.99|15628.99|15751.25|15631.25|15751.25|15631.25|15748.85|15628.85|10
1641674070000|2022-01-08 20:34:30|15750.57|15630.57|15748.49|15628.49|15750.58|15630.58|15748.49|15628.49|10
1641674080000|2022-01-08 20:34:40|15748.58|15628.58|15751.89|15631.89|15751.89|15631.89|15748.58|15628.58|10
1641674090000|2022-01-08 20:34:50|15751.82|15631.82|15748.29|15628.29|15751.82|15631.82|15748.29|15628.29|10
1641674100000|2022-01-08 20:35:00|15748.65|15628.65|15750.83|15630.83|15750.83|15630.83|15748.65|15628.65|10
1641674110000|2022-01-08 20:35:10|15751.17|15631.17|15761.4|15641.4|15761.47|15641.47|15751.17|15631.17|10
1641674120000|2022-01-08 20:35:20|15761.91|15641.91|15774.79|15654.79|15774.79|15654.79|15761.91|15641.91|10
1641674130000|2022-01-08 20:35:30|15775.17|15655.17|15783.74|15663.74|15784.05|15664.05|15775.17|15655.17|10
1641674140000|2022-01-08 20:35:40|15782.1|15662.1|15786.63|15666.63|15786.63|15666.63|15782.1|15662.1|10
1641674150000|2022-01-08 20:35:50|15786.95|15666.95|15789.45|15669.45|15789.98|15669.98|15786.35|15666.35|10
1641674160000|2022-01-08 20:36:00|15788.45|15668.45|15791.28|15671.28|15791.64|15671.64|15788.45|15668.45|10
1641674170000|2022-01-08 20:36:10|15791.69|15671.69|15794.21|15674.21|15794.21|15674.21|15791.69|15671.69|10
1641674180000|2022-01-08 20:36:20|15794.02|15674.02|15796.44|15676.44|15796.44|15676.44|15793.21|15673.21|10
1641674190000|2022-01-08 20:36:30|15796.5|15676.5|15799|15679|15799|15679|15796.5|15676.5|10
1641674200000|2022-01-08 20:36:40|15798.39|15678.39|15797.72|15677.72|15798.39|15678.39|15796.93|15676.93|10
1641674210000|2022-01-08 20:36:50|15797.06|15677.06|15791.32|15671.32|15797.06|15677.06|15791.32|15671.32|10
1641674220000|2022-01-08 20:37:00|15791.05|15671.05|15786.45|15666.45|15791.05|15671.05|15786.45|15666.45|10
1641674230000|2022-01-08 20:37:10|15786.51|15666.51|15788.81|15668.81|15788.81|15668.81|15785.94|15665.94|10
1641674240000|2022-01-08 20:37:20|15788.93|15668.93|15785.79|15665.79|15789.07|15669.07|15785.79|15665.79|9
1641674250000|2022-01-08 20:37:30|15785.5|15665.5|15783.01|15663.01|15785.76|15665.76|15783.01|15663.01|10
1641674260000|2022-01-08 20:37:40|15782.65|15662.65|15781.51|15661.51|15782.65|15662.65|15781.08|15661.08|10
1641674270000|2022-01-08 20:37:50|15782.18|15662.18|15783.71|15663.71|15783.85|15663.85|15779.47|15659.47|10
1641674280000|2022-01-08 20:38:00|15784.87|15664.87|15785.15|15665.15|15785.64|15665.64|15784.78|15664.78|10
1641674290000|2022-01-08 20:38:10|15785.43|15665.43|15782.9|15662.9|15785.43|15665.43|15782.9|15662.9|10
1641674300000|2022-01-08 20:38:20|15782.47|15662.47|15779.87|15659.87|15783.06|15663.06|15779.83|15659.83|10
1641674310000|2022-01-08 20:38:30|15780.46|15660.46|15777.22|15657.22|15780.46|15660.46|15777.22|15657.22|10
1641674320000|2022-01-08 20:38:40|15777.03|15657.03|15770.6|15650.6|15777.03|15657.03|15770.6|15650.6|10
1641674330000|2022-01-08 20:38:50|15770.55|15650.55|15764.08|15644.08|15770.55|15650.55|15764.08|15644.08|10
1641674340000|2022-01-08 20:39:00|15765.53|15645.53|15764.83|15644.83|15766.31|15646.31|15763.93|15643.93|10
1641674350000|2022-01-08 20:39:10|15764.17|15644.17|15765.36|15645.36|15765.37|15645.37|15762.94|15642.94|10
1641674360000|2022-01-08 20:39:20|15765.23|15645.23|15764.63|15644.63|15766.45|15646.45|15764.63|15644.63|10
1641674370000|2022-01-08 20:39:30|15764.44|15644.44|15759.66|15639.66|15764.44|15644.44|15759.66|15639.66|10
1641674380000|2022-01-08 20:39:40|15759.31|15639.31|15761.69|15641.69|15761.69|15641.69|15759.31|15639.31|10
1641674390000|2022-01-08 20:39:50|15761.52|15641.52|15761.38|15641.38|15763.4|15643.4|15761.22|15641.22|10
1641674400000|2022-01-08 20:40:00|15761.26|15641.26|15756.74|15636.74|15761.3|15641.3|15756.74|15636.74|10
1641674410000|2022-01-08 20:40:10|15756.16|15636.16|15744.92|15624.92|15756.16|15636.16|15744.92|15624.92|10
1641674420000|2022-01-08 20:40:20|15744.74|15624.74|15742.91|15622.91|15744.74|15624.74|15742.91|15622.91|10
1641674430000|2022-01-08 20:40:30|15742.73|15622.73|15747.28|15627.28|15747.28|15627.28|15742.58|15622.58|10
1641674440000|2022-01-08 20:40:40|15747.48|15627.48|15746.54|15626.54|15747.48|15627.48|15745.9|15625.9|10
1641674450000|2022-01-08 20:40:50|15746.73|15626.73|15749.46|15629.46|15749.46|15629.46|15746.73|15626.73|10
1641674460000|2022-01-08 20:41:00|15749.41|15629.41|15746.23|15626.23|15749.41|15629.41|15746.23|15626.23|9
1641674470000|2022-01-08 20:41:10|15746.75|15626.75|15749.46|15629.46|15749.46|15629.46|15746.37|15626.37|10
1641674480000|2022-01-08 20:41:20|15749.57|15629.57|15751.63|15631.63|15751.63|15631.63|15747.61|15627.61|10
1641674490000|2022-01-08 20:41:30|15752.81|15632.81|15751.5|15631.5|15753.59|15633.59|15751.44|15631.44|10
1641674500000|2022-01-08 20:41:40|15751.83|15631.83|15749.12|15629.12|15751.83|15631.83|15748.62|15628.62|10
1641674510000|2022-01-08 20:41:50|15749.04|15629.04|15748.2|15628.2|15749.04|15629.04|15748.2|15628.2|10
1641674520000|2022-01-08 20:42:00|15748.04|15628.04|15750.46|15630.46|15750.46|15630.46|15748|15628|10
1641674530000|2022-01-08 20:42:10|15750.84|15630.84|15751.22|15631.22|15752.02|15632.02|15750.84|15630.84|10
1641674540000|2022-01-08 20:42:20|15751.02|15631.02|15750.38|15630.38|15751.02|15631.02|15750.29|15630.29|10
1641674550000|2022-01-08 20:42:30|15750.41|15630.41|15750.8|15630.8|15751.29|15631.29|15750.2|15630.2|10
1641674560000|2022-01-08 20:42:40|15750.21|15630.21|15748.17|15628.17|15750.21|15630.21|15748.08|15628.08|10
1641674570000|2022-01-08 20:42:50|15748.25|15628.25|15746.77|15626.77|15748.25|15628.25|15746.39|15626.39|10
1641674580000|2022-01-08 20:43:00|15746.67|15626.67|15742.82|15622.82|15746.67|15626.67|15742.82|15622.82|10
1641674590000|2022-01-08 20:43:10|15743.04|15623.04|15742|15622|15743.23|15623.23|15742|15622|10
1641674600000|2022-01-08 20:43:20|15742.44|15622.44|15741.64|15621.64|15742.55|15622.55|15741.26|15621.26|10
1641674610000|2022-01-08 20:43:30|15741.49|15621.49|15744.41|15624.41|15744.41|15624.41|15741.49|15621.49|10
1641674620000|2022-01-08 20:43:40|15744.27|15624.27|15746.33|15626.33|15746.33|15626.33|15744.27|15624.27|10
1641674630000|2022-01-08 20:43:50|15746.29|15626.29|15748.1|15628.1|15748.43|15628.43|15746.29|15626.29|10
1641674640000|2022-01-08 20:44:00|15747.9|15627.9|15746.55|15626.55|15747.9|15627.9|15746.34|15626.34|10
1641674650000|2022-01-08 20:44:10|15746.85|15626.85|15754.38|15634.38|15754.38|15634.38|15746.85|15626.85|10
1641674660000|2022-01-08 20:44:20|15754.76|15634.76|15759.82|15639.82|15759.82|15639.82|15754.76|15634.76|10
1641674670000|2022-01-08 20:44:30|15760.19|15640.19|15759.94|15639.94|15761.24|15641.24|15759.88|15639.88|10
1641674680000|2022-01-08 20:44:40|15759.67|15639.67|15759.62|15639.62|15760.15|15640.15|15758.9|15638.9|9
1641674690000|2022-01-08 20:44:50|15759.83|15639.83|15761.37|15641.37|15761.37|15641.37|15759.83|15639.83|9
1641674700000|2022-01-08 20:45:00|15761.7|15641.7|15761.67|15641.67|15762|15642|15761.35|15641.35|10
1641674710000|2022-01-08 20:45:10|15761.62|15641.62|15763|15643|15763|15643|15760.46|15640.46|9
1641674720000|2022-01-08 20:45:20|15763.88|15643.88|15768.61|15648.61|15768.61|15648.61|15763.88|15643.88|10
1641674730000|2022-01-08 20:45:30|15768.18|15648.18|15770.17|15650.17|15770.17|15650.17|15768.18|15648.18|10
1641674740000|2022-01-08 20:45:40|15770.09|15650.09|15766.16|15646.16|15771.02|15651.02|15766.16|15646.16|10
1641674750000|2022-01-08 20:45:50|15765.8|15645.8|15763.74|15643.74|15765.8|15645.8|15763.74|15643.74|10
1641674760000|2022-01-08 20:46:00|15763.85|15643.85|15759.54|15639.54|15763.85|15643.85|15759.54|15639.54|9
1641674770000|2022-01-08 20:46:10|15758.44|15638.44|15752.66|15632.66|15758.44|15638.44|15752.66|15632.66|10
1641674780000|2022-01-08 20:46:20|15751.78|15631.78|15746.42|15626.42|15751.78|15631.78|15746.42|15626.42|10
1641674790000|2022-01-08 20:46:30|15745.34|15625.34|15738.33|15618.33|15745.34|15625.34|15738.33|15618.33|10
1641674800000|2022-01-08 20:46:40|15738.51|15618.51|15730.22|15610.22|15738.51|15618.51|15730.22|15610.22|10
1641674810000|2022-01-08 20:46:50|15729.7|15609.7|15726.75|15606.75|15729.7|15609.7|15726.59|15606.59|10
1641674820000|2022-01-08 20:47:00|15726.41|15606.41|15723.19|15603.19|15726.41|15606.41|15723.19|15603.19|10
1641674830000|2022-01-08 20:47:10|15723.76|15603.76|15722.29|15602.29|15723.76|15603.76|15721.6|15601.6|10
1641674840000|2022-01-08 20:47:20|15722.15|15602.15|15724.51|15604.51|15724.59|15604.59|15722.15|15602.15|10
1641674850000|2022-01-08 20:47:30|15724.95|15604.95|15725.16|15605.16|15725.3|15605.3|15724.9|15604.9|10
1641674860000|2022-01-08 20:47:40|15725.33|15605.33|15725.99|15605.99|15726.27|15606.27|15725.33|15605.33|10
1641674870000|2022-01-08 20:47:50|15725.87|15605.87|15726.24|15606.24|15726.24|15606.24|15725.51|15605.51|10
1641674880000|2022-01-08 20:48:00|15726.44|15606.44|15725.83|15605.83|15726.83|15606.83|15725.73|15605.73|10
1641674890000|2022-01-08 20:48:10|15726.28|15606.28|15731.16|15611.16|15731.16|15611.16|15726.28|15606.28|9
1641674900000|2022-01-08 20:48:20|15732.01|15612.01|15734.81|15614.81|15734.81|15614.81|15732.01|15612.01|10
1641674910000|2022-01-08 20:48:30|15734.91|15614.91|15736.59|15616.59|15736.79|15616.79|15734.81|15614.81|10
1641674920000|2022-01-08 20:48:40|15736.02|15616.02|15734.52|15614.52|15736.02|15616.02|15734.17|15614.17|10
1641674930000|2022-01-08 20:48:50|15734.5|15614.5|15732.98|15612.98|15734.71|15614.71|15732.98|15612.98|10
1641674940000|2022-01-08 20:49:00|15732.93|15612.93|15733.61|15613.61|15733.83|15613.83|15732.5|15612.5|10
1641674950000|2022-01-08 20:49:10|15732.8|15612.8|15734.38|15614.38|15734.47|15614.47|15732.8|15612.8|10
1641674960000|2022-01-08 20:49:20|15734.22|15614.22|15734.26|15614.26|15734.26|15614.26|15732.74|15612.74|10
1641674970000|2022-01-08 20:49:30|15734.39|15614.39|15734.86|15614.86|15735.42|15615.42|15734.39|15614.39|9
1641674980000|2022-01-08 20:49:40|15734.72|15614.72|15731.92|15611.92|15734.72|15614.72|15731.92|15611.92|10
1641674990000|2022-01-08 20:49:50|15731.95|15611.95|15730.3|15610.3|15731.98|15611.98|15730.3|15610.3|10
1641675000000|2022-01-08 20:50:00|15730.07|15610.07|15726.16|15606.16|15730.07|15610.07|15726.16|15606.16|10
1641675010000|2022-01-08 20:50:10|15726.02|15606.02|15721.3|15601.3|15726.02|15606.02|15721.3|15601.3|9
1641675020000|2022-01-08 20:50:20|15721.47|15601.47|15720.31|15600.31|15721.47|15601.47|15720.31|15600.31|9
1641675030000|2022-01-08 20:50:30|15719.37|15599.37|15718.41|15598.41|15719.37|15599.37|15717.64|15597.64|10
1641675040000|2022-01-08 20:50:40|15718.42|15598.42|15717.48|15597.48|15718.8|15598.8|15717.48|15597.48|10
1641675050000|2022-01-08 20:50:50|15717.6|15597.6|15715.46|15595.46|15717.6|15597.6|15715.4|15595.4|10
1641675060000|2022-01-08 20:51:00|15715.02|15595.02|15715.01|15595.01|15715.02|15595.02|15713.59|15593.59|10
1641675070000|2022-01-08 20:51:10|15714.92|15594.92|15714.81|15594.81|15715.89|15595.89|15714.78|15594.78|10
1641675080000|2022-01-08 20:51:20|15714.14|15594.14|15710.03|15590.03|15714.14|15594.14|15710.03|15590.03|10
1641675090000|2022-01-08 20:51:30|15710.2|15590.2|15706.35|15586.35|15710.2|15590.2|15706.35|15586.35|9
1641675100000|2022-01-08 20:51:40|15706.8|15586.8|15705.23|15585.23|15706.8|15586.8|15704.99|15584.99|10
1641675110000|2022-01-08 20:51:50|15705.39|15585.39|15709.33|15589.33|15709.33|15589.33|15705.39|15585.39|10
1641675120000|2022-01-08 20:52:00|15710.24|15590.24|15713.31|15593.31|15713.36|15593.36|15710.24|15590.24|10
1641675130000|2022-01-08 20:52:10|15713.77|15593.77|15713.55|15593.55|15714.01|15594.01|15712.99|15592.99|9
1641675140000|2022-01-08 20:52:20|15713.38|15593.38|15712.2|15592.2|15713.4|15593.4|15712.2|15592.2|10
1641675150000|2022-01-08 20:52:30|15712.58|15592.58|15714.67|15594.67|15715.06|15595.06|15712.58|15592.58|10
1641675160000|2022-01-08 20:52:40|15714.62|15594.62|15713.09|15593.09|15714.62|15594.62|15713.09|15593.09|10
1641675170000|2022-01-08 20:52:50|15712.93|15592.93|15711.68|15591.68|15712.93|15592.93|15711.68|15591.68|9
1641675180000|2022-01-08 20:53:00|15711.79|15591.79|15713.57|15593.57|15713.57|15593.57|15711.78|15591.78|10
1641675190000|2022-01-08 20:53:10|15713.67|15593.67|15714.41|15594.41|15714.41|15594.41|15713.31|15593.31|10
1641675200000|2022-01-08 20:53:20|15714.43|15594.43|15712.97|15592.97|15714.43|15594.43|15712.78|15592.78|10
1641675210000|2022-01-08 20:53:30|15712.89|15592.89|15714.16|15594.16|15714.31|15594.31|15712.89|15592.89|10
1641675220000|2022-01-08 20:53:40|15713.93|15593.93|15712.93|15592.93|15713.96|15593.96|15712.61|15592.61|10
1641675230000|2022-01-08 20:53:50|15712.68|15592.68|15709.7|15589.7|15712.68|15592.68|15709.22|15589.22|10
1641675240000|2022-01-08 20:54:00|15709.73|15589.73|15705.8|15585.8|15709.73|15589.73|15705.8|15585.8|10
1641675250000|2022-01-08 20:54:10|15705.35|15585.35|15700.6|15580.6|15705.35|15585.35|15700.6|15580.6|10
1641675260000|2022-01-08 20:54:20|15700.4|15580.4|15698.75|15578.75|15700.4|15580.4|15698.75|15578.75|10
1641675270000|2022-01-08 20:54:30|15698.18|15578.18|15692.71|15572.71|15698.18|15578.18|15692.71|15572.71|10
1641675280000|2022-01-08 20:54:40|15692.69|15572.69|15690.69|15570.69|15692.69|15572.69|15690.69|15570.69|10
1641675290000|2022-01-08 20:54:50|15690.8|15570.8|15691.9|15571.9|15691.9|15571.9|15690.49|15570.49|10
1641675300000|2022-01-08 20:55:00|15692.22|15572.22|15693.24|15573.24|15693.26|15573.26|15692.22|15572.22|9
1641675310000|2022-01-08 20:55:10|15693.04|15573.04|15693.05|15573.05|15693.8|15573.8|15693.04|15573.04|10
1641675320000|2022-01-08 20:55:20|15693|15573|15691.79|15571.79|15693.17|15573.17|15691.16|15571.16|10
1641675330000|2022-01-08 20:55:30|15691.53|15571.53|15690.71|15570.71|15691.77|15571.77|15690.71|15570.71|10
1641675340000|2022-01-08 20:55:40|15690.57|15570.57|15689.13|15569.13|15690.57|15570.57|15688.67|15568.67|9
1641675350000|2022-01-08 20:55:50|15688.22|15568.22|15688.76|15568.76|15688.79|15568.79|15687.99|15567.99|10
1641675360000|2022-01-08 20:56:00|15688.7|15568.7|15692.43|15572.43|15692.43|15572.43|15688.7|15568.7|9
1641675370000|2022-01-08 20:56:10|15692.54|15572.54|15693.25|15573.25|15693.26|15573.26|15692.54|15572.54|10
1641675380000|2022-01-08 20:56:20|15693.33|15573.33|15692.12|15572.12|15694.56|15574.56|15692.12|15572.12|10
1641675390000|2022-01-08 20:56:30|15691.29|15571.29|15688.7|15568.7|15691.29|15571.29|15688.7|15568.7|10
1641675400000|2022-01-08 20:56:40|15688.22|15568.22|15683.19|15563.19|15688.22|15568.22|15683.19|15563.19|10
1641675410000|2022-01-08 20:56:50|15683.04|15563.04|15680.79|15560.79|15683.04|15563.04|15680.17|15560.17|10
1641675420000|2022-01-08 20:57:00|15680.67|15560.67|15679.84|15559.84|15680.67|15560.67|15679.84|15559.84|8
1641675430000|2022-01-08 20:57:10|15680.16|15560.16|15680.21|15560.21|15680.43|15560.43|15679.94|15559.94|10
1641675440000|2022-01-08 20:57:20|15680.26|15560.26|15679.31|15559.31|15680.26|15560.26|15678.95|15558.95|9
1641675450000|2022-01-08 20:57:30|15679.16|15559.16|15680.89|15560.89|15681.01|15561.01|15678.67|15558.67|10
1641675460000|2022-01-08 20:57:40|15681.92|15561.92|15686.39|15566.39|15686.39|15566.39|15681.92|15561.92|10
1641675470000|2022-01-08 20:57:50|15686.54|15566.54|15690.54|15570.54|15690.54|15570.54|15686.3|15566.3|10
1641675480000|2022-01-08 20:58:00|15691.27|15571.27|15700.57|15580.57|15700.57|15580.57|15691.27|15571.27|10
1641675490000|2022-01-08 20:58:10|15701.13|15581.13|15706.19|15586.19|15706.19|15586.19|15701.13|15581.13|10
1641675500000|2022-01-08 20:58:20|15707.69|15587.69|15712.08|15592.08|15712.6|15592.6|15707.69|15587.69|10
1641675510000|2022-01-08 20:58:30|15713.91|15593.91|15714.46|15594.46|15715.23|15595.23|15713.73|15593.73|10
1641675520000|2022-01-08 20:58:40|15714.22|15594.22|15714.26|15594.26|15714.35|15594.35|15713.63|15593.63|9
1641675530000|2022-01-08 20:58:50|15714.38|15594.38|15716.22|15596.22|15716.22|15596.22|15714.38|15594.38|10
1641675540000|2022-01-08 20:59:00|15716.49|15596.49|15716.3|15596.3|15716.89|15596.89|15716.03|15596.03|10
1641675550000|2022-01-08 20:59:10|15716.4|15596.4|15716.66|15596.66|15716.77|15596.77|15716.4|15596.4|10
1641675560000|2022-01-08 20:59:20|15716.82|15596.82|15713.52|15593.52|15716.92|15596.92|15713.52|15593.52|10
1641675570000|2022-01-08 20:59:30|15713.05|15593.05|15709.63|15589.63|15713.05|15593.05|15709.63|15589.63|10
1641675580000|2022-01-08 20:59:40|15708.87|15588.87|15702.52|15582.52|15708.87|15588.87|15702.52|15582.52|9
1641675590000|2022-01-08 20:59:50|15701.93|15581.93|15698.43|15578.43|15701.93|15581.93|15698.43|15578.43|10
1641675600000|2022-01-08 21:00:00|15697.68|15577.68|15695.56|15575.56|15698.55|15578.55|15695.56|15575.56|10
1641675610000|2022-01-08 21:00:10|15694.97|15574.97|15693.92|15573.92|15696.11|15576.11|15693.92|15573.92|10
1641675620000|2022-01-08 21:00:20|15693.9|15573.9|15688.89|15568.89|15694.02|15574.02|15688.89|15568.89|10
1641675630000|2022-01-08 21:00:30|15688.79|15568.79|15688.65|15568.65|15689.5|15569.5|15688.08|15568.08|10
1641675640000|2022-01-08 21:00:40|15688.42|15568.42|15687.4|15567.4|15688.42|15568.42|15686.75|15566.75|10
1641675650000|2022-01-08 21:00:50|15686.95|15566.95|15689.94|15569.94|15689.94|15569.94|15686.95|15566.95|10
1641675660000|2022-01-08 21:01:00|15690.41|15570.41|15694.15|15574.15|15694.15|15574.15|15690.41|15570.41|9
1641675670000|2022-01-08 21:01:10|15694.81|15574.81|15701.09|15581.09|15701.09|15581.09|15694.81|15574.81|10
1641675680000|2022-01-08 21:01:20|15701.06|15581.06|15706.81|15586.81|15706.81|15586.81|15701.06|15581.06|8
1641675690000|2022-01-08 21:01:30|15708.23|15588.23|15712.72|15592.72|15714.57|15594.57|15708.23|15588.23|10
1641675700000|2022-01-08 21:01:40|15712.87|15592.87|15717.56|15597.56|15717.56|15597.56|15712.84|15592.84|10
1641675710000|2022-01-08 21:01:50|15718.66|15598.66|15723.93|15603.93|15723.93|15603.93|15718.66|15598.66|10
1641675720000|2022-01-08 21:02:00|15725.53|15605.53|15727.56|15607.56|15727.56|15607.56|15725.53|15605.53|10
1641675730000|2022-01-08 21:02:10|15728.38|15608.38|15734.28|15614.28|15734.28|15614.28|15728.38|15608.38|10
1641675740000|2022-01-08 21:02:20|15734.11|15614.11|15734.12|15614.12|15735.38|15615.38|15734.11|15614.11|10
1641675750000|2022-01-08 21:02:30|15733.89|15613.89|15737.99|15617.99|15738.12|15618.12|15733.89|15613.89|10
1641675760000|2022-01-08 21:02:40|15739.32|15619.32|15741.72|15621.72|15742.54|15622.54|15739.32|15619.32|10
1641675770000|2022-01-08 21:02:50|15741.91|15621.91|15742.57|15622.57|15742.58|15622.58|15741.88|15621.88|10
1641675780000|2022-01-08 21:03:00|15742.24|15622.24|15743.3|15623.3|15743.39|15623.39|15741.69|15621.69|10
1641675790000|2022-01-08 21:03:10|15742.97|15622.97|15744.86|15624.86|15744.86|15624.86|15742.97|15622.97|10
1641675800000|2022-01-08 21:03:20|15744.66|15624.66|15744.39|15624.39|15744.79|15624.79|15744.05|15624.05|10
1641675810000|2022-01-08 21:03:30|15743.96|15623.96|15743.27|15623.27|15743.96|15623.96|15743.27|15623.27|10
1641675820000|2022-01-08 21:03:40|15743.12|15623.12|15745.6|15625.6|15745.6|15625.6|15742.71|15622.71|10
1641675830000|2022-01-08 21:03:50|15745.83|15625.83|15749.29|15629.29|15749.29|15629.29|15745.83|15625.83|10
1641675840000|2022-01-08 21:04:00|15749.51|15629.51|15749.7|15629.7|15750.13|15630.13|15749.2|15629.2|10
1641675850000|2022-01-08 21:04:10|15749.56|15629.56|15749.72|15629.72|15750.08|15630.08|15749.06|15629.06|10
1641675860000|2022-01-08 21:04:20|15749.93|15629.93|15753.72|15633.72|15753.73|15633.73|15749.93|15629.93|10
1641675870000|2022-01-08 21:04:30|15753.79|15633.79|15756.96|15636.96|15756.96|15636.96|15753.79|15633.79|10
1641675880000|2022-01-08 21:04:40|15757.41|15637.41|15763.27|15643.27|15763.27|15643.27|15757.41|15637.41|10
1641675890000|2022-01-08 21:04:50|15764.22|15644.22|15771.91|15651.91|15771.91|15651.91|15764.22|15644.22|9
1641675900000|2022-01-08 21:05:00|15772.28|15652.28|15774.21|15654.21|15774.21|15654.21|15772.15|15652.15|10
1641675910000|2022-01-08 21:05:10|15773.95|15653.95|15771.67|15651.67|15773.95|15653.95|15771.67|15651.67|10
1641675920000|2022-01-08 21:05:20|15771.42|15651.42|15772.66|15652.66|15772.66|15652.66|15771.07|15651.07|10
1641675930000|2022-01-08 21:05:30|15772.48|15652.48|15773.59|15653.59|15774|15654|15772.48|15652.48|10
1641675940000|2022-01-08 21:05:40|15774|15654|15776.24|15656.24|15776.24|15656.24|15773.74|15653.74|10
1641675950000|2022-01-08 21:05:50|15776.52|15656.52|15781.11|15661.11|15781.11|15661.11|15776.52|15656.52|10
1641675960000|2022-01-08 21:06:00|15781.56|15661.56|15793.39|15673.39|15793.39|15673.39|15781.56|15661.56|10
1641675970000|2022-01-08 21:06:10|15793.86|15673.86|15799.88|15679.88|15800.26|15680.26|15793.86|15673.86|10
1641675980000|2022-01-08 21:06:20|15800.27|15680.27|15800.29|15680.29|15801.03|15681.03|15800.16|15680.16|10
1641675990000|2022-01-08 21:06:30|15800.74|15680.74|15797.53|15677.53|15800.74|15680.74|15797.53|15677.53|10
1641676000000|2022-01-08 21:06:40|15797.39|15677.39|15794.41|15674.41|15797.39|15677.39|15794.41|15674.41|10
1641676010000|2022-01-08 21:06:50|15794.47|15674.47|15795.6|15675.6|15795.6|15675.6|15793.77|15673.77|9
1641676020000|2022-01-08 21:07:00|15795.39|15675.39|15801.1|15681.1|15801.1|15681.1|15795.39|15675.39|10
1641676030000|2022-01-08 21:07:10|15800.77|15680.77|15800.52|15680.52|15801.37|15681.37|15800.49|15680.49|10
1641676040000|2022-01-08 21:07:20|15800.56|15680.56|15801.02|15681.02|15801.11|15681.11|15800.56|15680.56|10
1641676050000|2022-01-08 21:07:30|15801.08|15681.08|15799.93|15679.93|15801.23|15681.23|15799.93|15679.93|10
1641676060000|2022-01-08 21:07:40|15800.42|15680.42|15799.64|15679.64|15800.71|15680.71|15799.64|15679.64|10
1641676070000|2022-01-08 21:07:50|15799.63|15679.63|15798.86|15678.86|15799.77|15679.77|15798.62|15678.62|10
1641676080000|2022-01-08 21:08:00|15798.79|15678.79|15799.75|15679.75|15799.95|15679.95|15798.75|15678.75|10
1641676090000|2022-01-08 21:08:10|15799.91|15679.91|15799.19|15679.19|15800.1|15680.1|15798.93|15678.93|9
1641676100000|2022-01-08 21:08:20|15799.35|15679.35|15799.21|15679.21|15799.78|15679.78|15799.21|15679.21|10
1641676110000|2022-01-08 21:08:30|15798.81|15678.81|15798.39|15678.39|15799.03|15679.03|15798.08|15678.08|10
1641676120000|2022-01-08 21:08:40|15797.94|15677.94|15796.38|15676.38|15797.94|15677.94|15796.38|15676.38|9
1641676130000|2022-01-08 21:08:50|15796.46|15676.46|15797.98|15677.98|15797.98|15677.98|15795.14|15675.14|10
1641676140000|2022-01-08 21:09:00|15798.22|15678.22|15796.84|15676.84|15798.29|15678.29|15796.84|15676.84|10
1641676150000|2022-01-08 21:09:10|15796.62|15676.62|15799.06|15679.06|15799.06|15679.06|15796.51|15676.51|10
1641676160000|2022-01-08 21:09:20|15799.44|15679.44|15798.57|15678.57|15799.87|15679.87|15798.35|15678.35|10
1641676170000|2022-01-08 21:09:30|15797.38|15677.38|15795.19|15675.19|15797.38|15677.38|15795.08|15675.08|10
1641676180000|2022-01-08 21:09:40|15794.75|15674.75|15791.22|15671.22|15794.87|15674.87|15791.22|15671.22|10
1641676190000|2022-01-08 21:09:50|15790.86|15670.86|15789.66|15669.66|15790.95|15670.95|15789.66|15669.66|10
1641676200000|2022-01-08 21:10:00|15789.42|15669.42|15791.4|15671.4|15791.4|15671.4|15789.42|15669.42|10
1641676210000|2022-01-08 21:10:10|15791.06|15671.06|15796.26|15676.26|15796.26|15676.26|15791.06|15671.06|10
1641676220000|2022-01-08 21:10:20|15796.49|15676.49|15800.27|15680.27|15800.27|15680.27|15796.49|15676.49|10
1641676230000|2022-01-08 21:10:30|15800.08|15680.08|15807.8|15687.8|15807.8|15687.8|15800.08|15680.08|10
1641676240000|2022-01-08 21:10:40|15808.22|15688.22|15809.44|15689.44|15809.44|15689.44|15808.05|15688.05|10
1641676250000|2022-01-08 21:10:50|15809.31|15689.31|15815.82|15695.82|15815.82|15695.82|15809.31|15689.31|10
1641676260000|2022-01-08 21:11:00|15815.76|15695.76|15819.78|15699.78|15819.78|15699.78|15815.76|15695.76|10
1641676270000|2022-01-08 21:11:10|15821.13|15701.13|15824.04|15704.04|15824.04|15704.04|15821.13|15701.13|10
1641676280000|2022-01-08 21:11:20|15826.19|15706.19|15829.99|15709.99|15829.99|15709.99|15825.92|15705.92|10
1641676290000|2022-01-08 21:11:30|15830.16|15710.16|15827.69|15707.69|15830.47|15710.47|15827.69|15707.69|10
1641676300000|2022-01-08 21:11:40|15827.78|15707.78|15825.92|15705.92|15827.78|15707.78|15825.73|15705.73|10
1641676310000|2022-01-08 21:11:50|15826.06|15706.06|15826.34|15706.34|15826.58|15706.58|15825.19|15705.19|10
1641676320000|2022-01-08 21:12:00|15825.88|15705.88|15825.27|15705.27|15826.05|15706.05|15825.19|15705.19|10
1641676330000|2022-01-08 21:12:10|15824.8|15704.8|15820.8|15700.8|15824.8|15704.8|15820.61|15700.61|9
1641676340000|2022-01-08 21:12:20|15820.3|15700.3|15820.75|15700.75|15820.75|15700.75|15819.69|15699.69|9
1641676350000|2022-01-08 21:12:30|15820.86|15700.86|15821.95|15701.95|15822.06|15702.06|15820.72|15700.72|10
1641676360000|2022-01-08 21:12:40|15822.25|15702.25|15825.32|15705.32|15825.32|15705.32|15822.25|15702.25|10
1641676370000|2022-01-08 21:12:50|15825.78|15705.78|15830.44|15710.44|15830.44|15710.44|15825.78|15705.78|10
1641676380000|2022-01-08 21:13:00|15830.04|15710.04|15828.51|15708.51|15830.04|15710.04|15828.48|15708.48|10
1641676390000|2022-01-08 21:13:10|15828.07|15708.07|15829.09|15709.09|15829.09|15709.09|15827.94|15707.94|10
1641676400000|2022-01-08 21:13:20|15828.89|15708.89|15824.11|15704.11|15828.89|15708.89|15824.11|15704.11|10
1641676410000|2022-01-08 21:13:30|15823.69|15703.69|15819.61|15699.61|15823.75|15703.75|15819.48|15699.48|10
1641676420000|2022-01-08 21:13:40|15819.66|15699.66|15821.73|15701.73|15822.01|15702.01|15819.45|15699.45|10
1641676430000|2022-01-08 21:13:50|15821.82|15701.82|15824.22|15704.22|15824.22|15704.22|15821.09|15701.09|10
1641676440000|2022-01-08 21:14:00|15824.33|15704.33|15824.54|15704.54|15825.88|15705.88|15824.32|15704.32|9
1641676450000|2022-01-08 21:14:10|15824.28|15704.28|15821.4|15701.4|15824.28|15704.28|15821.4|15701.4|10
1641676460000|2022-01-08 21:14:20|15821.17|15701.17|15813.06|15693.06|15821.17|15701.17|15813.06|15693.06|10
1641676470000|2022-01-08 21:14:30|15811.47|15691.47|15803.69|15683.69|15811.47|15691.47|15803.69|15683.69|10
1641676480000|2022-01-08 21:14:40|15801.99|15681.99|15802.46|15682.46|15802.55|15682.55|15800.16|15680.16|10
1641676490000|2022-01-08 21:14:50|15803.47|15683.47|15806.96|15686.96|15806.96|15686.96|15803.47|15683.47|10
1641676500000|2022-01-08 21:15:00|15807.5|15687.5|15807.84|15687.84|15808.14|15688.14|15807.5|15687.5|10
1641676510000|2022-01-08 21:15:10|15807.48|15687.48|15803.49|15683.49|15807.48|15687.48|15803.49|15683.49|10
1641676520000|2022-01-08 21:15:20|15803.04|15683.04|15801.29|15681.29|15803.26|15683.26|15801.26|15681.26|10
1641676530000|2022-01-08 21:15:30|15800.67|15680.67|15801.28|15681.28|15801.28|15681.28|15799.47|15679.47|9
1641676540000|2022-01-08 21:15:40|15801.4|15681.4|15802.42|15682.42|15802.42|15682.42|15801.2|15681.2|9
1641676550000|2022-01-08 21:15:50|15802.19|15682.19|15801.21|15681.21|15802.19|15682.19|15800.73|15680.73|7
1641676560000|2022-01-08 21:16:00|15801.15|15681.15|15798.31|15678.31|15801.54|15681.54|15798.31|15678.31|10
1641676570000|2022-01-08 21:16:10|15798.26|15678.26|15800.23|15680.23|15800.23|15680.23|15797.71|15677.71|9
1641676580000|2022-01-08 21:16:20|15800.52|15680.52|15805.48|15685.48|15805.48|15685.48|15800.52|15680.52|10
1641676590000|2022-01-08 21:16:30|15805.4|15685.4|15807.5|15687.5|15807.5|15687.5|15805.4|15685.4|10
1641676600000|2022-01-08 21:16:40|15807.39|15687.39|15803.47|15683.47|15808.31|15688.31|15803.47|15683.47|10
1641676610000|2022-01-08 21:16:50|15803.5|15683.5|15804.11|15684.11|15804.11|15684.11|15801.93|15681.93|10
1641676620000|2022-01-08 21:17:00|15803.8|15683.8|15804.6|15684.6|15804.6|15684.6|15803.66|15683.66|9
1641676630000|2022-01-08 21:17:10|15804.51|15684.51|15798.53|15678.53|15804.72|15684.72|15798.53|15678.53|10
1641676640000|2022-01-08 21:17:20|15798.06|15678.06|15791.17|15671.17|15798.06|15678.06|15791.17|15671.17|10
1641676650000|2022-01-08 21:17:30|15790.9|15670.9|15787.66|15667.66|15790.9|15670.9|15787.66|15667.66|10
1641676660000|2022-01-08 21:17:40|15787.48|15667.48|15785.09|15665.09|15787.48|15667.48|15785.09|15665.09|10
1641676670000|2022-01-08 21:17:50|15785.35|15665.35|15785.77|15665.77|15785.77|15665.77|15784.27|15664.27|10
1641676680000|2022-01-08 21:18:00|15786.01|15666.01|15788.74|15668.74|15788.74|15668.74|15786.01|15666.01|10
1641676690000|2022-01-08 21:18:10|15788.58|15668.58|15786.5|15666.5|15788.74|15668.74|15786.5|15666.5|10
1641676700000|2022-01-08 21:18:20|15785.77|15665.77|15787.05|15667.05|15787.05|15667.05|15785.72|15665.72|10
1641676710000|2022-01-08 21:18:30|15787.09|15667.09|15787|15667|15787.35|15667.35|15786.83|15666.83|10
1641676720000|2022-01-08 21:18:40|15787.02|15667.02|15784.58|15664.58|15787.13|15667.13|15784.58|15664.58|10
1641676730000|2022-01-08 21:18:50|15784.33|15664.33|15784.81|15664.81|15785.47|15665.47|15783.4|15663.4|10
1641676740000|2022-01-08 21:19:00|15784.98|15664.98|15788.74|15668.74|15788.8|15668.8|15784.76|15664.76|10
1641676750000|2022-01-08 21:19:10|15788.7|15668.7|15792.14|15672.14|15792.14|15672.14|15788.7|15668.7|10
1641676760000|2022-01-08 21:19:20|15793.2|15673.2|15798.33|15678.33|15798.33|15678.33|15793.15|15673.15|10
1641676770000|2022-01-08 21:19:30|15800.64|15680.64|15806.15|15686.15|15806.15|15686.15|15800.64|15680.64|10
1641676780000|2022-01-08 21:19:40|15806.14|15686.14|15806.28|15686.28|15806.83|15686.83|15805.63|15685.63|10
1641676790000|2022-01-08 21:19:50|15806.03|15686.03|15808.02|15688.02|15808.11|15688.11|15806|15686|10
1641676800000|2022-01-08 21:20:00|15808.11|15688.11|15811.87|15691.87|15811.87|15691.87|15807.82|15687.82|10
1641676810000|2022-01-08 21:20:10|15813.05|15693.05|15821.07|15701.07|15821.07|15701.07|15813.05|15693.05|9
1641676820000|2022-01-08 21:20:20|15822.19|15702.19|15831.17|15711.17|15831.17|15711.17|15822.19|15702.19|10
1641676830000|2022-01-08 21:20:30|15831.55|15711.55|15840.3|15720.3|15840.3|15720.3|15831.55|15711.55|10
1641676840000|2022-01-08 21:20:40|15841.34|15721.34|15848.75|15728.75|15848.75|15728.75|15841.34|15721.34|10
1641676850000|2022-01-08 21:20:50|15849.2|15729.2|15854.52|15734.52|15855.26|15735.26|15849.2|15729.2|10
1641676860000|2022-01-08 21:21:00|15854.09|15734.09|15856.66|15736.66|15856.87|15736.87|15854.09|15734.09|10
1641676870000|2022-01-08 21:21:10|15857.45|15737.45|15864.88|15744.88|15864.88|15744.88|15856.94|15736.94|10
1641676880000|2022-01-08 21:21:20|15865.52|15745.52|15865.83|15745.83|15866.73|15746.73|15865.4|15745.4|10
1641676890000|2022-01-08 21:21:30|15865.34|15745.34|15866.94|15746.94|15866.94|15746.94|15863.96|15743.96|9
1641676900000|2022-01-08 21:21:40|15866.99|15746.99|15865.72|15745.72|15867.05|15747.05|15865.63|15745.63|10
1641676910000|2022-01-08 21:21:50|15865.55|15745.55|15865.23|15745.23|15865.61|15745.61|15864.93|15744.93|10
1641676920000|2022-01-08 21:22:00|15865.56|15745.56|15868.94|15748.94|15869.13|15749.13|15865.52|15745.52|10
1641676930000|2022-01-08 21:22:10|15869.35|15749.35|15871.23|15751.23|15871.23|15751.23|15869.35|15749.35|10
1641676940000|2022-01-08 21:22:20|15871.31|15751.31|15875.39|15755.39|15875.39|15755.39|15871.31|15751.31|10
1641676950000|2022-01-08 21:22:30|15875.93|15755.93|15879.45|15759.45|15879.45|15759.45|15875.93|15755.93|10
1641676960000|2022-01-08 21:22:40|15880.38|15760.38|15884.16|15764.16|15884.16|15764.16|15880.38|15760.38|10
1641676970000|2022-01-08 21:22:50|15885.14|15765.14|15884.52|15764.52|15885.94|15765.94|15884.52|15764.52|10
1641676980000|2022-01-08 21:23:00|15884.33|15764.33|15882.84|15762.84|15884.33|15764.33|15882.59|15762.59|10
1641676990000|2022-01-08 21:23:10|15882.87|15762.87|15878.28|15758.28|15882.87|15762.87|15878.28|15758.28|10
1641677000000|2022-01-08 21:23:20|15878.34|15758.34|15877.65|15757.65|15879.43|15759.43|15877.65|15757.65|10
1641677010000|2022-01-08 21:23:30|15877.74|15757.74|15880.15|15760.15|15880.15|15760.15|15877.74|15757.74|10
1641677020000|2022-01-08 21:23:40|15880.76|15760.76|15883.88|15763.88|15883.88|15763.88|15880.76|15760.76|9
1641677030000|2022-01-08 21:23:50|15884.7|15764.7|15887.04|15767.04|15887.04|15767.04|15884.7|15764.7|10
1641677040000|2022-01-08 21:24:00|15887.9|15767.9|15888.03|15768.03|15888.35|15768.35|15887.9|15767.9|10
1641677050000|2022-01-08 21:24:10|15888.47|15768.47|15899.95|15779.95|15899.95|15779.95|15888.2|15768.2|10
1641677060000|2022-01-08 21:24:20|15901.31|15781.31|15912.31|15792.31|15912.31|15792.31|15901.31|15781.31|10
1641677070000|2022-01-08 21:24:30|15913.5|15793.5|15926.48|15806.48|15926.48|15806.48|15913.49|15793.49|10
1641677080000|2022-01-08 21:24:40|15927.64|15807.64|15923.17|15803.17|15928.07|15808.07|15923.17|15803.17|10
1641677090000|2022-01-08 21:24:50|15922.47|15802.47|15921.25|15801.25|15922.47|15802.47|15920.46|15800.46|10
1641677100000|2022-01-08 21:25:00|15921.1|15801.1|15921.12|15801.12|15921.48|15801.48|15920.22|15800.22|10
1641677110000|2022-01-08 21:25:10|15920.74|15800.74|15925.64|15805.64|15925.64|15805.64|15920.74|15800.74|10
1641677120000|2022-01-08 21:25:20|15926.13|15806.13|15928.78|15808.78|15928.78|15808.78|15926.13|15806.13|10
1641677130000|2022-01-08 21:25:30|15928.58|15808.58|15931.51|15811.51|15931.51|15811.51|15928.25|15808.25|10
1641677140000|2022-01-08 21:25:40|15931.67|15811.67|15932.83|15812.83|15933.12|15813.12|15931.47|15811.47|10
1641677150000|2022-01-08 21:25:50|15933.14|15813.14|15936.6|15816.6|15936.6|15816.6|15933.12|15813.12|10
1641677160000|2022-01-08 21:26:00|15937.06|15817.06|15940.47|15820.47|15940.47|15820.47|15937.06|15817.06|10
1641677170000|2022-01-08 21:26:10|15941.4|15821.4|15946.4|15826.4|15946.4|15826.4|15941.4|15821.4|10
1641677180000|2022-01-08 21:26:20|15947.26|15827.26|15949.92|15829.92|15949.93|15829.93|15947.26|15827.26|10
1641677190000|2022-01-08 21:26:30|15950.08|15830.08|15935.52|15815.52|15950.08|15830.08|15935.52|15815.52|10
1641677200000|2022-01-08 21:26:40|15934.66|15814.66|15931.55|15811.55|15934.66|15814.66|15931.45|15811.45|10
1641677210000|2022-01-08 21:26:50|15931.48|15811.48|15930.08|15810.08|15932.23|15812.23|15930.08|15810.08|10
1641677220000|2022-01-08 21:27:00|15929.79|15809.79|15932.94|15812.94|15932.94|15812.94|15929.61|15809.61|10
1641677230000|2022-01-08 21:27:10|15932.83|15812.83|15932.86|15812.86|15932.86|15812.86|15931.38|15811.38|10
1641677240000|2022-01-08 21:27:20|15932.71|15812.71|15930.55|15810.55|15933.16|15813.16|15930.55|15810.55|10
1641677250000|2022-01-08 21:27:30|15930.54|15810.54|15927.13|15807.13|15930.54|15810.54|15927.13|15807.13|10
1641677260000|2022-01-08 21:27:40|15926.95|15806.95|15920.52|15800.52|15926.95|15806.95|15919.96|15799.96|10
1641677270000|2022-01-08 21:27:50|15919.94|15799.94|15919.27|15799.27|15920.26|15800.26|15919.25|15799.25|10
1641677280000|2022-01-08 21:28:00|15918.74|15798.74|15915.37|15795.37|15918.74|15798.74|15915.37|15795.37|10
1641677290000|2022-01-08 21:28:10|15915.67|15795.67|15916.97|15796.97|15917.07|15797.07|15915.43|15795.43|10
1641677300000|2022-01-08 21:28:20|15917.12|15797.12|15916.9|15796.9|15918.16|15798.16|15916.9|15796.9|10
1641677310000|2022-01-08 21:28:30|15916.75|15796.75|15918.68|15798.68|15918.68|15798.68|15916.75|15796.75|10
1641677320000|2022-01-08 21:28:40|15918.57|15798.57|15916.59|15796.59|15918.57|15798.57|15916.59|15796.59|9
1641677330000|2022-01-08 21:28:50|15916.45|15796.45|15917.42|15797.42|15917.42|15797.42|15916.45|15796.45|10
1641677340000|2022-01-08 21:29:00|15917.48|15797.48|15918.51|15798.51|15919.46|15799.46|15917.48|15797.48|10
1641677350000|2022-01-08 21:29:10|15918.84|15798.84|15921.26|15801.26|15921.26|15801.26|15918.84|15798.84|10
1641677360000|2022-01-08 21:29:20|15921.3|15801.3|15928.54|15808.54|15928.54|15808.54|15921.3|15801.3|10
1641677370000|2022-01-08 21:29:30|15929.35|15809.35|15934.31|15814.31|15934.31|15814.31|15929.35|15809.35|10
1641677380000|2022-01-08 21:29:40|15934.58|15814.58|15942.11|15822.11|15942.11|15822.11|15934.58|15814.58|10
1641677390000|2022-01-08 21:29:50|15942.02|15822.02|15950.84|15830.84|15950.84|15830.84|15942.02|15822.02|10
1641677400000|2022-01-08 21:30:00|15950.63|15830.63|15957.85|15837.85|15957.85|15837.85|15950.38|15830.38|10
1641677410000|2022-01-08 21:30:10|15957.88|15837.88|15963.53|15843.53|15963.53|15843.53|15957.88|15837.88|10
1641677420000|2022-01-08 21:30:20|15965.68|15845.68|15976.81|15856.81|15976.81|15856.81|15965.68|15845.68|10
1641677430000|2022-01-08 21:30:30|15977.16|15857.16|15982.87|15862.87|15982.87|15862.87|15977.16|15857.16|10
1641677440000|2022-01-08 21:30:40|15983.21|15863.21|15988.4|15868.4|15988.4|15868.4|15982.58|15862.58|10
1641677450000|2022-01-08 21:30:50|15988.63|15868.63|15996.03|15876.03|15996.03|15876.03|15988.63|15868.63|10
1641677460000|2022-01-08 21:31:00|15995.49|15875.49|15997.47|15877.47|15997.98|15877.98|15995.23|15875.23|10
1641677470000|2022-01-08 21:31:10|15998.71|15878.71|15994.1|15874.1|15998.71|15878.71|15994.1|15874.1|10
1641677480000|2022-01-08 21:31:20|15994.46|15874.46|15990.56|15870.56|15994.46|15874.46|15989.01|15869.01|10
1641677490000|2022-01-08 21:31:30|15991.21|15871.21|15994.87|15874.87|15994.87|15874.87|15991.21|15871.21|10
1641677500000|2022-01-08 21:31:40|15997.24|15877.24|16001.13|15881.13|16001.13|15881.13|15997.24|15877.24|10
1641677510000|2022-01-08 21:31:50|16001.15|15881.15|15999.3|15879.3|16001.15|15881.15|15999.3|15879.3|10
1641677520000|2022-01-08 21:32:00|15999.48|15879.48|15995.13|15875.13|15999.48|15879.48|15994.81|15874.81|10
1641677530000|2022-01-08 21:32:10|15995.41|15875.41|15991.23|15871.23|15995.41|15875.41|15991.23|15871.23|10
1641677540000|2022-01-08 21:32:20|15991.34|15871.34|15991.36|15871.36|15991.36|15871.36|15989.52|15869.52|10
1641677550000|2022-01-08 21:32:30|15992.09|15872.09|15993.45|15873.45|15993.96|15873.96|15992.09|15872.09|10
1641677560000|2022-01-08 21:32:40|15991.68|15871.68|15990.33|15870.33|15992.09|15872.09|15990.33|15870.33|10
1641677570000|2022-01-08 21:32:50|15990.65|15870.65|15989.83|15869.83|15990.96|15870.96|15989.45|15869.45|10
1641677580000|2022-01-08 21:33:00|15989.97|15869.97|15991.95|15871.95|15992.98|15872.98|15989.97|15869.97|10
1641677590000|2022-01-08 21:33:10|15992.58|15872.58|15987.47|15867.47|15993.33|15873.33|15987.47|15867.47|10
1641677600000|2022-01-08 21:33:20|15986.59|15866.59|15983.16|15863.16|15986.59|15866.59|15983.16|15863.16|10
1641677610000|2022-01-08 21:33:30|15982.83|15862.83|15982.89|15862.89|15983.06|15863.06|15981.82|15861.82|9
1641677620000|2022-01-08 21:33:40|15983.22|15863.22|15984.23|15864.23|15984.26|15864.26|15983.22|15863.22|10
1641677630000|2022-01-08 21:33:50|15983.89|15863.89|15983.98|15863.98|15985.22|15865.22|15983.82|15863.82|10
1641677640000|2022-01-08 21:34:00|15984.33|15864.33|15984.41|15864.41|15984.46|15864.46|15983.88|15863.88|10
1641677650000|2022-01-08 21:34:10|15984.45|15864.45|15987.8|15867.8|15987.8|15867.8|15984.45|15864.45|10
1641677660000|2022-01-08 21:34:20|15988.75|15868.75|15992.55|15872.55|15992.55|15872.55|15988.56|15868.56|10
1641677670000|2022-01-08 21:34:30|15992.61|15872.61|15998.96|15878.96|15999.11|15879.11|15992.61|15872.61|10
1641677680000|2022-01-08 21:34:40|15998.98|15878.98|16000.37|15880.37|16000.61|15880.61|15998.07|15878.07|10
1641677690000|2022-01-08 21:34:50|16000.39|15880.39|16000.44|15880.44|16000.97|15880.97|16000.12|15880.12|9
1641677700000|2022-01-08 21:35:00|15999.9|15879.9|16000.17|15880.17|16000.17|15880.17|15999.44|15879.44|10
1641677710000|2022-01-08 21:35:10|15999.76|15879.76|15998.38|15878.38|15999.76|15879.76|15997.9|15877.9|10
1641677720000|2022-01-08 21:35:20|15998.47|15878.47|16001.19|15881.19|16001.3|15881.3|15998.41|15878.41|10
1641677730000|2022-01-08 21:35:30|16002.74|15882.74|16006.18|15886.18|16006.3|15886.3|16002.74|15882.74|10
1641677740000|2022-01-08 21:35:40|16005.68|15885.68|16004.7|15884.7|16005.97|15885.97|16004.45|15884.45|10
1641677750000|2022-01-08 21:35:50|16005.19|15885.19|16003.8|15883.8|16005.46|15885.46|16003.8|15883.8|10
1641677760000|2022-01-08 21:36:00|16004.84|15884.84|16012.7|15892.7|16012.7|15892.7|16004.84|15884.84|10
1641677770000|2022-01-08 21:36:10|16011.83|15891.83|16009.53|15889.53|16012.22|15892.22|16009.53|15889.53|10
1641677780000|2022-01-08 21:36:20|16008.6|15888.6|16002.73|15882.73|16008.6|15888.6|16001.94|15881.94|10
1641677790000|2022-01-08 21:36:30|16003.24|15883.24|15997.72|15877.72|16003.27|15883.27|15997.72|15877.72|10
1641677800000|2022-01-08 21:36:40|15997.3|15877.3|15990.18|15870.18|15997.3|15877.3|15990.18|15870.18|10
1641677810000|2022-01-08 21:36:50|15989.62|15869.62|15988.92|15868.92|15989.62|15869.62|15985.78|15865.78|10
1641677820000|2022-01-08 21:37:00|15989.64|15869.64|15989.75|15869.75|15991.5|15871.5|15989.6|15869.6|10
1641677830000|2022-01-08 21:37:10|15988.16|15868.16|15984.54|15864.54|15988.16|15868.16|15984.15|15864.15|10
1641677840000|2022-01-08 21:37:20|15983.42|15863.42|15981.82|15861.82|15983.58|15863.58|15981.58|15861.58|10
1641677850000|2022-01-08 21:37:30|15981.53|15861.53|15978.65|15858.65|15981.91|15861.91|15978.59|15858.59|10
1641677860000|2022-01-08 21:37:40|15978.61|15858.61|15978.15|15858.15|15978.61|15858.61|15977.2|15857.2|9
1641677870000|2022-01-08 21:37:50|15978.47|15858.47|15980.94|15860.94|15980.94|15860.94|15978.32|15858.32|10
1641677880000|2022-01-08 21:38:00|15980.93|15860.93|15984.13|15864.13|15984.39|15864.39|15980.93|15860.93|10
1641677890000|2022-01-08 21:38:10|15984.73|15864.73|15990.7|15870.7|15990.7|15870.7|15984.73|15864.73|10
1641677900000|2022-01-08 21:38:20|15990.51|15870.51|15992.69|15872.69|15992.75|15872.75|15989.97|15869.97|10
1641677910000|2022-01-08 21:38:30|15993.29|15873.29|15996|15876|15996|15876|15992.66|15872.66|10
1641677920000|2022-01-08 21:38:40|15997.07|15877.07|15998.19|15878.19|15999.92|15879.92|15997.04|15877.04|10
1641677930000|2022-01-08 21:38:50|15998.04|15878.04|15997.17|15877.17|15998.04|15878.04|15995.97|15875.97|10
1641677940000|2022-01-08 21:39:00|15997.55|15877.55|15999.27|15879.27|15999.6|15879.6|15997.55|15877.55|10
1641677950000|2022-01-08 21:39:10|15998.58|15878.58|15995.82|15875.82|15998.58|15878.58|15995.82|15875.82|9
1641677960000|2022-01-08 21:39:20|15995.77|15875.77|15992.62|15872.62|15995.77|15875.77|15992.62|15872.62|10
1641677970000|2022-01-08 21:39:30|15992.46|15872.46|15993.21|15873.21|15994.74|15874.74|15992.46|15872.46|10
1641677980000|2022-01-08 21:39:40|15993.26|15873.26|15992.21|15872.21|15993.65|15873.65|15992.21|15872.21|10
1641677990000|2022-01-08 21:39:50|15991.74|15871.74|15992.66|15872.66|15992.66|15872.66|15991.09|15871.09|9
1641678000000|2022-01-08 21:40:00|15992.41|15872.41|15992.89|15872.89|15992.89|15872.89|15991.83|15871.83|9
1641678010000|2022-01-08 21:40:10|15993.53|15873.53|15997.07|15877.07|15997.07|15877.07|15993.53|15873.53|10
1641678020000|2022-01-08 21:40:20|15997.38|15877.38|16008.36|15888.36|16008.36|15888.36|15997.38|15877.38|10
1641678030000|2022-01-08 21:40:30|16010.1|15890.1|16035.77|15915.77|16035.77|15915.77|16010.1|15890.1|10
1641678040000|2022-01-08 21:40:40|16037.61|15917.61|16045.49|15925.49|16046.09|15926.09|16037.61|15917.61|10
1641678050000|2022-01-08 21:40:50|16045.97|15925.97|16048.92|15928.92|16049.16|15929.16|16045.24|15925.24|10
1641678060000|2022-01-08 21:41:00|16050.34|15930.34|16060.85|15940.85|16060.85|15940.85|16050.34|15930.34|10
1641678070000|2022-01-08 21:41:10|16062.6|15942.6|16068.8|15948.8|16068.8|15948.8|16062.6|15942.6|10
1641678080000|2022-01-08 21:41:20|16066.89|15946.89|16071.06|15951.06|16071.06|15951.06|16066.89|15946.89|10
1641678090000|2022-01-08 21:41:30|16072.27|15952.27|16080.12|15960.12|16080.12|15960.12|16072.27|15952.27|10
1641678100000|2022-01-08 21:41:40|16080.73|15960.73|16078.95|15958.95|16082.51|15962.51|16078.95|15958.95|10
1641678110000|2022-01-08 21:41:50|16078.43|15958.43|16080.39|15960.39|16080.39|15960.39|16078.32|15958.32|10
1641678120000|2022-01-08 21:42:00|16080.88|15960.88|16078.01|15958.01|16081.25|15961.25|16076.74|15956.74|10
1641678130000|2022-01-08 21:42:10|16077.97|15957.97|16079.65|15959.65|16080.27|15960.27|16077.75|15957.75|10
1641678140000|2022-01-08 21:42:20|16080.46|15960.46|16089.4|15969.4|16090.31|15970.31|16080.46|15960.46|10
1641678150000|2022-01-08 21:42:30|16089.25|15969.25|16090.53|15970.53|16090.56|15970.56|16089.25|15969.25|10
1641678160000|2022-01-08 21:42:40|16091.31|15971.31|16097.2|15977.2|16097.2|15977.2|16091.31|15971.31|10
1641678170000|2022-01-08 21:42:50|16097.85|15977.85|16105.36|15985.36|16105.36|15985.36|16097.85|15977.85|10
1641678180000|2022-01-08 21:43:00|16106.38|15986.38|16117.09|15997.09|16117.09|15997.09|16106.38|15986.38|10
1641678190000|2022-01-08 21:43:10|16117.52|15997.52|16140|16020|16140|16020|16117.52|15997.52|10
1641678200000|2022-01-08 21:43:20|16142.86|16022.86|16161.45|16041.45|16161.45|16041.45|16142.86|16022.86|10
1641678210000|2022-01-08 21:43:30|16163.71|16043.71|16163.58|16043.58|16164.55|16044.55|16162.6|16042.6|10
1641678220000|2022-01-08 21:43:40|16163.78|16043.78|16167.59|16047.59|16168.75|16048.75|16163.78|16043.78|10
1641678230000|2022-01-08 21:43:50|16164.54|16044.54|16157.3|16037.3|16164.78|16044.78|16157.3|16037.3|10
1641678240000|2022-01-08 21:44:00|16156.9|16036.9|16148.52|16028.52|16156.9|16036.9|16148.52|16028.52|10
1641678250000|2022-01-08 21:44:10|16146.92|16026.92|16144.27|16024.27|16147.54|16027.54|16143.87|16023.87|10
1641678260000|2022-01-08 21:44:20|16143.78|16023.78|16145.31|16025.31|16145.31|16025.31|16142.6|16022.6|10
1641678270000|2022-01-08 21:44:30|16145.02|16025.02|16154.66|16034.66|16155.18|16035.18|16145.02|16025.02|10
1641678280000|2022-01-08 21:44:40|16154.47|16034.47|16153.41|16033.41|16155.05|16035.05|16153.41|16033.41|10
1641678290000|2022-01-08 21:44:50|16152.03|16032.03|16153.67|16033.67|16153.67|16033.67|16151.79|16031.79|10
1641678300000|2022-01-08 21:45:00|16153.37|16033.37|16154.57|16034.57|16156|16036|16153.37|16033.37|10
1641678310000|2022-01-08 21:45:10|16154|16034|16156.21|16036.21|16156.21|16036.21|16154|16034|10
1641678320000|2022-01-08 21:45:20|16156.7|16036.7|16154.13|16034.13|16157.66|16037.66|16154.13|16034.13|10
1641678330000|2022-01-08 21:45:30|16155.29|16035.29|16160.29|16040.29|16160.29|16040.29|16155.29|16035.29|10
1641678340000|2022-01-08 21:45:40|16160.22|16040.22|16162.36|16042.36|16162.36|16042.36|16160.22|16040.22|10
1641678350000|2022-01-08 21:45:50|16164.46|16044.46|16167.85|16047.85|16167.85|16047.85|16164.1|16044.1|10
1641678360000|2022-01-08 21:46:00|16167.97|16047.97|16153.93|16033.93|16167.97|16047.97|16153.93|16033.93|10
1641678370000|2022-01-08 21:46:10|16149.18|16029.18|16134.58|16014.58|16149.18|16029.18|16134.58|16014.58|10
1641678380000|2022-01-08 21:46:20|16130.81|16010.81|16127.01|16007.01|16130.81|16010.81|16125.59|16005.59|10
1641678390000|2022-01-08 21:46:30|16128.14|16008.14|16127.82|16007.82|16128.18|16008.18|16126.62|16006.62|10
1641678400000|2022-01-08 21:46:40|16128.09|16008.09|16118.57|15998.57|16128.09|16008.09|16118.57|15998.57|10
1641678410000|2022-01-08 21:46:50|16117.19|15997.19|16108.04|15988.04|16117.19|15997.19|16106.85|15986.85|10
1641678420000|2022-01-08 21:47:00|16109.42|15989.42|16107.04|15987.04|16110.86|15990.86|16107.04|15987.04|9
1641678430000|2022-01-08 21:47:10|16105.19|15985.19|16099.8|15979.8|16105.19|15985.19|16099.8|15979.8|10
1641678440000|2022-01-08 21:47:20|16099.93|15979.93|16098.15|15978.15|16099.93|15979.93|16098.15|15978.15|10
1641678450000|2022-01-08 21:47:30|16096.95|15976.95|16098.04|15978.04|16098.04|15978.04|16095.8|15975.8|10
1641678460000|2022-01-08 21:47:40|16099.05|15979.05|16104.54|15984.54|16104.54|15984.54|16099.05|15979.05|10
1641678470000|2022-01-08 21:47:50|16104.79|15984.79|16108.05|15988.05|16108.05|15988.05|16104.79|15984.79|9
1641678480000|2022-01-08 21:48:00|16104.4|15984.4|16099.94|15979.94|16107.07|15987.07|16099.94|15979.94|10
1641678490000|2022-01-08 21:48:10|16099.87|15979.87|16102.4|15982.4|16102.4|15982.4|16098.89|15978.89|10
1641678500000|2022-01-08 21:48:20|16102.15|15982.15|16103.94|15983.94|16104.97|15984.97|16102.15|15982.15|10
1641678510000|2022-01-08 21:48:30|16104.11|15984.11|16105.93|15985.93|16105.93|15985.93|16103.31|15983.31|9
1641678520000|2022-01-08 21:48:40|16105.66|15985.66|16094.98|15974.98|16105.66|15985.66|16094.86|15974.86|10
1641678530000|2022-01-08 21:48:50|16093.88|15973.88|16092.4|15972.4|16095.12|15975.12|16092.4|15972.4|10
1641678540000|2022-01-08 21:49:00|16091.76|15971.76|16088.94|15968.94|16091.76|15971.76|16088.94|15968.94|10
1641678550000|2022-01-08 21:49:10|16087.43|15967.43|16091.98|15971.98|16092.06|15972.06|16087.31|15967.31|10
1641678560000|2022-01-08 21:49:20|16092.31|15972.31|16097.75|15977.75|16097.75|15977.75|16092.31|15972.31|9
1641678570000|2022-01-08 21:49:30|16097.32|15977.32|16102.58|15982.58|16102.58|15982.58|16097.32|15977.32|10
1641678580000|2022-01-08 21:49:40|16103.16|15983.16|16106.93|15986.93|16107.21|15987.21|16103.16|15983.16|10
1641678590000|2022-01-08 21:49:50|16106.83|15986.83|16104.67|15984.67|16106.83|15986.83|16102.68|15982.68|10
1641678600000|2022-01-08 21:50:00|16104.92|15984.92|16101.12|15981.12|16105.04|15985.04|16101.02|15981.02|10
1641678610000|2022-01-08 21:50:10|16100.03|15980.03|16097.21|15977.21|16100.03|15980.03|16097.21|15977.21|10
1641678620000|2022-01-08 21:50:20|16096.95|15976.95|16095.56|15975.56|16096.95|15976.95|16095.56|15975.56|10
1641678630000|2022-01-08 21:50:30|16095.26|15975.26|16095.97|15975.97|16096.15|15976.15|16094.52|15974.52|10
1641678640000|2022-01-08 21:50:40|16095.57|15975.57|16102.09|15982.09|16102.09|15982.09|16095.23|15975.23|10
1641678650000|2022-01-08 21:50:50|16103.71|15983.71|16109.76|15989.76|16109.81|15989.81|16103.71|15983.71|10
1641678660000|2022-01-08 21:51:00|16110.44|15990.44|16110.33|15990.33|16111.4|15991.4|16109.97|15989.97|10
1641678670000|2022-01-08 21:51:10|16109.42|15989.42|16107.08|15987.08|16109.58|15989.58|16106.87|15986.87|8
1641678680000|2022-01-08 21:51:20|16106.55|15986.55|16102.79|15982.79|16106.55|15986.55|16102.79|15982.79|10
1641678690000|2022-01-08 21:51:30|16102.27|15982.27|16094.48|15974.48|16102.27|15982.27|16094.14|15974.14|10
1641678700000|2022-01-08 21:51:40|16094.01|15974.01|16092.64|15972.64|16094.32|15974.32|16092.64|15972.64|10
1641678710000|2022-01-08 21:51:50|16092.39|15972.39|16091.87|15971.87|16092.39|15972.39|16090.87|15970.87|10
1641678720000|2022-01-08 21:52:00|16091.39|15971.39|16088.63|15968.63|16091.39|15971.39|16088.54|15968.54|10
1641678730000|2022-01-08 21:52:10|16088.45|15968.45|16087.9|15967.9|16088.74|15968.74|16086.78|15966.78|9
1641678740000|2022-01-08 21:52:20|16087.26|15967.26|16085.32|15965.32|16087.87|15967.87|16085.32|15965.32|10
1641678750000|2022-01-08 21:52:30|16084.4|15964.4|16080.82|15960.82|16084.4|15964.4|16080.75|15960.75|10
1641678760000|2022-01-08 21:52:40|16080.93|15960.93|16078.22|15958.22|16080.93|15960.93|16078.22|15958.22|10
1641678770000|2022-01-08 21:52:50|16078.12|15958.12|16072.08|15952.08|16078.12|15958.12|16072.08|15952.08|10
1641678780000|2022-01-08 21:53:00|16071.43|15951.43|16064.67|15944.67|16071.43|15951.43|16064.67|15944.67|10
1641678790000|2022-01-08 21:53:10|16064.06|15944.06|16065.8|15945.8|16066.31|15946.31|16064.06|15944.06|10
1641678800000|2022-01-08 21:53:20|16066.15|15946.15|16070.68|15950.68|16070.68|15950.68|16065.87|15945.87|10
1641678810000|2022-01-08 21:53:30|16071.26|15951.26|16073.07|15953.07|16073.25|15953.25|16070.75|15950.75|10
1641678820000|2022-01-08 21:53:40|16072.6|15952.6|16068.66|15948.66|16072.6|15952.6|16068.66|15948.66|10
1641678830000|2022-01-08 21:53:50|16068.81|15948.81|16067.63|15947.63|16069.17|15949.17|16066.83|15946.83|10
1641678840000|2022-01-08 21:54:00|16067.34|15947.34|16064.62|15944.62|16067.34|15947.34|16064.19|15944.19|10
1641678850000|2022-01-08 21:54:10|16067.07|15947.07|16071.1|15951.1|16071.1|15951.1|16067.07|15947.07|10
1641678860000|2022-01-08 21:54:20|16071.22|15951.22|16070.5|15950.5|16071.52|15951.52|16070.27|15950.27|10
1641678870000|2022-01-08 21:54:30|16070.86|15950.86|16073.41|15953.41|16073.41|15953.41|16070.86|15950.86|10
1641678880000|2022-01-08 21:54:40|16073.2|15953.2|16074.23|15954.23|16075.04|15955.04|16073.2|15953.2|10
1641678890000|2022-01-08 21:54:50|16073.73|15953.73|16072.14|15952.14|16073.73|15953.73|16071.71|15951.71|10
1641678900000|2022-01-08 21:55:00|16072.51|15952.51|16068.51|15948.51|16072.51|15952.51|16068.51|15948.51|9
1641678910000|2022-01-08 21:55:10|16067.86|15947.86|16064.38|15944.38|16067.86|15947.86|16064.38|15944.38|10
1641678920000|2022-01-08 21:55:20|16063.95|15943.95|16065.01|15945.01|16065.01|15945.01|16063.27|15943.27|10
1641678930000|2022-01-08 21:55:30|16065.53|15945.53|16073.09|15953.09|16073.09|15953.09|16065.53|15945.53|10
1641678940000|2022-01-08 21:55:40|16073.33|15953.33|16085.56|15965.56|16085.56|15965.56|16073.33|15953.33|10
1641678950000|2022-01-08 21:55:50|16087.77|15967.77|16090.01|15970.01|16090.17|15970.17|16087.77|15967.77|10
1641678960000|2022-01-08 21:56:00|16089.39|15969.39|16093.59|15973.59|16093.59|15973.59|16089.39|15969.39|10
1641678970000|2022-01-08 21:56:10|16093.42|15973.42|16094.36|15974.36|16094.36|15974.36|16093.06|15973.06|10
1641678980000|2022-01-08 21:56:20|16094.55|15974.55|16097.72|15977.72|16098.16|15978.16|16094.55|15974.55|10
1641678990000|2022-01-08 21:56:30|16098.05|15978.05|16099.26|15979.26|16100.05|15980.05|16097.44|15977.44|10
1641679000000|2022-01-08 21:56:40|16098.89|15978.89|16099.72|15979.72|16099.72|15979.72|16098.53|15978.53|10
1641679010000|2022-01-08 21:56:50|16099.73|15979.73|16099.71|15979.71|16101.21|15981.21|16099.61|15979.61|10
1641679020000|2022-01-08 21:57:00|16099.93|15979.93|16101.08|15981.08|16101.45|15981.45|16099.05|15979.05|9
1641679030000|2022-01-08 21:57:10|16100.99|15980.99|16101.08|15981.08|16102.91|15982.91|16100.83|15980.83|10
1641679040000|2022-01-08 21:57:20|16100.79|15980.79|16100.71|15980.71|16100.8|15980.8|16100.13|15980.13|10
1641679050000|2022-01-08 21:57:30|16101.42|15981.42|16102.03|15982.03|16102.03|15982.03|16100.34|15980.34|10
1641679060000|2022-01-08 21:57:40|16101.97|15981.97|16105.33|15985.33|16105.35|15985.35|16101.97|15981.97|10
1641679070000|2022-01-08 21:57:50|16105.46|15985.46|16103.32|15983.32|16105.72|15985.72|16103.32|15983.32|10
1641679080000|2022-01-08 21:58:00|16102.8|15982.8|16100.92|15980.92|16102.8|15982.8|16100.8|15980.8|10
1641679090000|2022-01-08 21:58:10|16100.7|15980.7|16096.82|15976.82|16100.77|15980.77|16096.82|15976.82|10
1641679100000|2022-01-08 21:58:20|16095.8|15975.8|16088.14|15968.14|16095.8|15975.8|16088.14|15968.14|10
1641679110000|2022-01-08 21:58:30|16087.48|15967.48|16083.63|15963.63|16087.62|15967.62|16083.63|15963.63|10
1641679120000|2022-01-08 21:58:40|16083.93|15963.93|16081.19|15961.19|16084.11|15964.11|16081.19|15961.19|10
1641679130000|2022-01-08 21:58:50|16080.83|15960.83|16079.48|15959.48|16080.83|15960.83|16078.79|15958.79|9
1641679140000|2022-01-08 21:59:00|16079.68|15959.68|16080.22|15960.22|16080.31|15960.31|16079.22|15959.22|10
1641679150000|2022-01-08 21:59:10|16081|15961|16086.08|15966.08|16086.08|15966.08|16081|15961|10
1641679160000|2022-01-08 21:59:20|16086.45|15966.45|16090.39|15970.39|16090.69|15970.69|16086.45|15966.45|10
1641679170000|2022-01-08 21:59:30|16090.49|15970.49|16090.3|15970.3|16091.37|15971.37|16090.3|15970.3|10
1641679180000|2022-01-08 21:59:40|16090.31|15970.31|16091.93|15971.93|16091.93|15971.93|16090.31|15970.31|10
1641679190000|2022-01-08 21:59:50|16092.03|15972.03|16089.13|15969.13|16092.2|15972.2|16089.13|15969.13|9
1641679200000|2022-01-08 22:00:00|16089.31|15969.31|16084.6|15964.6|16089.31|15969.31|16084.55|15964.55|10
1641679210000|2022-01-08 22:00:10|16085.09|15965.09|16081.47|15961.47|16085.09|15965.09|16080.88|15960.88|10
1641679220000|2022-01-08 22:00:20|16081.35|15961.35|16081.64|15961.64|16081.86|15961.86|16081.29|15961.29|10
1641679230000|2022-01-08 22:00:30|16081.63|15961.63|16083.51|15963.51|16083.64|15963.64|16081.35|15961.35|10
1641679240000|2022-01-08 22:00:40|16083.74|15963.74|16090.59|15970.59|16090.8|15970.8|16083.74|15963.74|10
1641679250000|2022-01-08 22:00:50|16093.14|15973.14|16095.64|15975.64|16095.64|15975.64|16093.14|15973.14|10
1641679260000|2022-01-08 22:01:00|16095.37|15975.37|16092.84|15972.84|16095.37|15975.37|16092.84|15972.84|10
1641679270000|2022-01-08 22:01:10|16092.42|15972.42|16089.47|15969.47|16092.42|15972.42|16089.47|15969.47|10
1641679280000|2022-01-08 22:01:20|16088.14|15968.14|16084.85|15964.85|16088.14|15968.14|16084.85|15964.85|10
1641679290000|2022-01-08 22:01:30|16083.9|15963.9|16086.82|15966.82|16086.82|15966.82|16083.9|15963.9|10
1641679300000|2022-01-08 22:01:40|16086.92|15966.92|16085.77|15965.77|16086.92|15966.92|16084.8|15964.8|10
1641679310000|2022-01-08 22:01:50|16086.38|15966.38|16089.53|15969.53|16089.53|15969.53|16086.37|15966.37|10
1641679320000|2022-01-08 22:02:00|16089.79|15969.79|16096.68|15976.68|16096.68|15976.68|16089.79|15969.79|10
1641679330000|2022-01-08 22:02:10|16097.93|15977.93|16105.28|15985.28|16105.28|15985.28|16097.93|15977.93|10
1641679340000|2022-01-08 22:02:20|16105.58|15985.58|16103.14|15983.14|16105.87|15985.87|16103.14|15983.14|9
1641679350000|2022-01-08 22:02:30|16102.77|15982.77|16098.67|15978.67|16102.85|15982.85|16098.67|15978.67|10
1641679360000|2022-01-08 22:02:40|16098.36|15978.36|16099.91|15979.91|16100.74|15980.74|16098.36|15978.36|9
1641679370000|2022-01-08 22:02:50|16099.6|15979.6|16102.56|15982.56|16102.56|15982.56|16099.6|15979.6|10
1641679380000|2022-01-08 22:03:00|16103|15983|16101.61|15981.61|16103.21|15983.21|16101.39|15981.39|10
1641679390000|2022-01-08 22:03:10|16102.11|15982.11|16103.46|15983.46|16103.46|15983.46|16102.02|15982.02|10
1641679400000|2022-01-08 22:03:20|16103.34|15983.34|16106.2|15986.2|16106.2|15986.2|16103.1|15983.1|10
1641679410000|2022-01-08 22:03:30|16106.39|15986.39|16107.44|15987.44|16107.46|15987.46|16105.98|15985.98|10
1641679420000|2022-01-08 22:03:40|16107.66|15987.66|16113.84|15993.84|16113.84|15993.84|16107.66|15987.66|10
1641679430000|2022-01-08 22:03:50|16113.73|15993.73|16126.28|16006.28|16126.28|16006.28|16113.73|15993.73|10
1641679440000|2022-01-08 22:04:00|16127.18|16007.18|16125.75|16005.75|16128.51|16008.51|16125.64|16005.64|9
1641679450000|2022-01-08 22:04:10|16126.41|16006.41|16128.93|16008.93|16128.93|16008.93|16126.41|16006.41|10
1641679460000|2022-01-08 22:04:20|16129.49|16009.49|16131.23|16011.23|16131.23|16011.23|16129.49|16009.49|10
1641679470000|2022-01-08 22:04:30|16132.75|16012.75|16132.67|16012.67|16133.09|16013.09|16131.78|16011.78|10
1641679480000|2022-01-08 22:04:40|16132.96|16012.96|16136.03|16016.03|16136.03|16016.03|16132.96|16012.96|10
1641679490000|2022-01-08 22:04:50|16136.44|16016.44|16140.5|16020.5|16140.54|16020.54|16136.44|16016.44|10
1641679500000|2022-01-08 22:05:00|16140.13|16020.13|16142.28|16022.28|16142.28|16022.28|16139.72|16019.72|10
1641679510000|2022-01-08 22:05:10|16142.53|16022.53|16144.13|16024.13|16144.13|16024.13|16142.53|16022.53|10
1641679520000|2022-01-08 22:05:20|16144.18|16024.18|16143.73|16023.73|16146.81|16026.81|16143.73|16023.73|10
1641679530000|2022-01-08 22:05:30|16143.96|16023.96|16139.2|16019.2|16143.96|16023.96|16139.2|16019.2|10
1641679540000|2022-01-08 22:05:40|16139.22|16019.22|16137.31|16017.31|16139.28|16019.28|16137.01|16017.01|10
1641679550000|2022-01-08 22:05:50|16136.41|16016.41|16132.39|16012.39|16136.41|16016.41|16131.85|16011.85|10
1641679560000|2022-01-08 22:06:00|16130.71|16010.71|16130.22|16010.22|16130.71|16010.71|16129.28|16009.28|9
1641679570000|2022-01-08 22:06:10|16129.64|16009.64|16131.29|16011.29|16132.52|16012.52|16129.64|16009.64|10
1641679580000|2022-01-08 22:06:20|16131.62|16011.62|16138.84|16018.84|16138.84|16018.84|16131.62|16011.62|10
1641679590000|2022-01-08 22:06:30|16139.34|16019.34|16143.12|16023.12|16143.87|16023.87|16139.34|16019.34|10
1641679600000|2022-01-08 22:06:40|16142.44|16022.44|16142.1|16022.1|16143.47|16023.47|16142.1|16022.1|10
1641679610000|2022-01-08 22:06:50|16141.34|16021.34|16142.03|16022.03|16142.03|16022.03|16140.74|16020.74|9
1641679620000|2022-01-08 22:07:00|16142.28|16022.28|16146.95|16026.95|16147.48|16027.48|16142.28|16022.28|10
1641679630000|2022-01-08 22:07:10|16146.52|16026.52|16147.24|16027.24|16147.24|16027.24|16146.38|16026.38|10
1641679640000|2022-01-08 22:07:20|16146.81|16026.81|16144.34|16024.34|16147|16027|16143.88|16023.88|9
1641679650000|2022-01-08 22:07:30|16144.27|16024.27|16137.77|16017.77|16144.27|16024.27|16137.77|16017.77|10
1641679660000|2022-01-08 22:07:40|16137.25|16017.25|16136.11|16016.11|16137.48|16017.48|16136.11|16016.11|10
1641679670000|2022-01-08 22:07:50|16135.88|16015.88|16135.73|16015.73|16136.27|16016.27|16135.03|16015.03|10
1641679680000|2022-01-08 22:08:00|16135.44|16015.44|16133.71|16013.71|16135.66|16015.66|16133.71|16013.71|8
1641679690000|2022-01-08 22:08:10|16133.98|16013.98|16132.21|16012.21|16133.98|16013.98|16131.95|16011.95|10
1641679700000|2022-01-08 22:08:20|16132.11|16012.11|16133.37|16013.37|16133.37|16013.37|16132.11|16012.11|10
1641679710000|2022-01-08 22:08:30|16134.11|16014.11|16137.54|16017.54|16137.54|16017.54|16134.11|16014.11|10
1641679720000|2022-01-08 22:08:40|16138.7|16018.7|16144.02|16024.02|16144.02|16024.02|16138.7|16018.7|10
1641679730000|2022-01-08 22:08:50|16144.49|16024.49|16147.71|16027.71|16147.71|16027.71|16144.49|16024.49|10
1641679740000|2022-01-08 22:09:00|16148.71|16028.71|16156.78|16036.78|16156.78|16036.78|16148.71|16028.71|10
1641679750000|2022-01-08 22:09:10|16156.73|16036.73|16157.27|16037.27|16157.85|16037.85|16156.73|16036.73|10
1641679760000|2022-01-08 22:09:20|16157.56|16037.56|16160.16|16040.16|16160.16|16040.16|16157.56|16037.56|10
1641679770000|2022-01-08 22:09:30|16160.88|16040.88|16162.84|16042.84|16165.79|16045.79|16160.88|16040.88|10
1641679780000|2022-01-08 22:09:40|16162.69|16042.69|16164.26|16044.26|16164.26|16044.26|16162.38|16042.38|10
1641679790000|2022-01-08 22:09:50|16164.21|16044.21|16166|16046|16166.13|16046.13|16164.21|16044.21|10
1641679800000|2022-01-08 22:10:00|16166.01|16046.01|16165.7|16045.7|16166.01|16046.01|16164.66|16044.66|10
1641679810000|2022-01-08 22:10:10|16165.68|16045.68|16166.08|16046.08|16166.08|16046.08|16165.5|16045.5|8
1641679820000|2022-01-08 22:10:20|16165.62|16045.62|16165.97|16045.97|16166.16|16046.16|16165.1|16045.1|10
1641679830000|2022-01-08 22:10:30|16166.07|16046.07|16170.12|16050.12|16170.12|16050.12|16166.07|16046.07|10
1641679840000|2022-01-08 22:10:40|16170.38|16050.38|16177.13|16057.13|16177.13|16057.13|16170.33|16050.33|10
1641679850000|2022-01-08 22:10:50|16178.29|16058.29|16184.95|16064.95|16184.95|16064.95|16178.29|16058.29|10
1641679860000|2022-01-08 22:11:00|16185|16065|16188.37|16068.37|16188.37|16068.37|16185|16065|10
1641679870000|2022-01-08 22:11:10|16188.31|16068.31|16185.74|16065.74|16188.31|16068.31|16185.74|16065.74|10
1641679880000|2022-01-08 22:11:20|16185.61|16065.61|16182.15|16062.15|16186.05|16066.05|16182.15|16062.15|10
1641679890000|2022-01-08 22:11:30|16182.81|16062.81|16182.61|16062.61|16183.62|16063.62|16182.18|16062.18|10
1641679900000|2022-01-08 22:11:40|16182.74|16062.74|16180.89|16060.89|16182.74|16062.74|16180.89|16060.89|10
1641679910000|2022-01-08 22:11:50|16180.77|16060.77|16181.05|16061.05|16181.05|16061.05|16179.73|16059.73|10
1641679920000|2022-01-08 22:12:00|16181.29|16061.29|16182.01|16062.01|16182.46|16062.46|16181.29|16061.29|10
1641679930000|2022-01-08 22:12:10|16182.06|16062.06|16183.76|16063.76|16183.76|16063.76|16181.04|16061.04|10
1641679940000|2022-01-08 22:12:20|16183.74|16063.74|16189.32|16069.32|16189.32|16069.32|16183.74|16063.74|10
1641679950000|2022-01-08 22:12:30|16189.49|16069.49|16191.58|16071.58|16192.49|16072.49|16189.49|16069.49|10
1641679960000|2022-01-08 22:12:40|16191.23|16071.23|16190.81|16070.81|16191.46|16071.46|16190.59|16070.59|9
1641679970000|2022-01-08 22:12:50|16191.03|16071.03|16190.36|16070.36|16191.03|16071.03|16190.36|16070.36|10
1641679980000|2022-01-08 22:13:00|16190.49|16070.49|16191.26|16071.26|16191.26|16071.26|16190.17|16070.17|10
1641679990000|2022-01-08 22:13:10|16191.63|16071.63|16195.39|16075.39|16195.39|16075.39|16191.54|16071.54|10
1641680000000|2022-01-08 22:13:20|16195.44|16075.44|16203.84|16083.84|16203.84|16083.84|16195.44|16075.44|10
1641680010000|2022-01-08 22:13:30|16204.6|16084.6|16219.1|16099.1|16219.1|16099.1|16204.6|16084.6|10
1641680020000|2022-01-08 22:13:40|16223.35|16103.35|16225.14|16105.14|16226.18|16106.18|16223.14|16103.14|10
1641680030000|2022-01-08 22:13:50|16224.9|16104.9|16231.82|16111.82|16232.58|16112.58|16224.9|16104.9|10
1641680040000|2022-01-08 22:14:00|16232.49|16112.49|16232.41|16112.41|16233.93|16113.93|16231.35|16111.35|10
1641680050000|2022-01-08 22:14:10|16233.02|16113.02|16234.42|16114.42|16234.65|16114.65|16232.99|16112.99|10
1641680060000|2022-01-08 22:14:20|16233.91|16113.91|16234.73|16114.73|16235.44|16115.44|16233.53|16113.53|10
1641680070000|2022-01-08 22:14:30|16235.31|16115.31|16237.44|16117.44|16238.14|16118.14|16235.29|16115.29|10
1641680080000|2022-01-08 22:14:40|16237.37|16117.37|16234.59|16114.59|16237.37|16117.37|16234|16114|9
1641680090000|2022-01-08 22:14:50|16234.03|16114.03|16225.31|16105.31|16234.03|16114.03|16225.31|16105.31|10
1641680100000|2022-01-08 22:15:00|16225.28|16105.28|16219.74|16099.74|16225.28|16105.28|16219.74|16099.74|10
1641680110000|2022-01-08 22:15:10|16219.8|16099.8|16217.84|16097.84|16220.17|16100.17|16217.74|16097.74|10
1641680120000|2022-01-08 22:15:20|16217.22|16097.22|16211.84|16091.84|16217.22|16097.22|16211.84|16091.84|10
1641680130000|2022-01-08 22:15:30|16211.76|16091.76|16205.7|16085.7|16211.76|16091.76|16205.7|16085.7|10
1641680140000|2022-01-08 22:15:40|16204.66|16084.66|16203.35|16083.35|16204.66|16084.66|16203.11|16083.11|10
1641680150000|2022-01-08 22:15:50|16203.2|16083.2|16204.87|16084.87|16204.87|16084.87|16202.47|16082.47|10
1641680160000|2022-01-08 22:16:00|16205.03|16085.03|16206.39|16086.39|16206.39|16086.39|16204.04|16084.04|10
1641680170000|2022-01-08 22:16:10|16207.07|16087.07|16212.18|16092.18|16212.18|16092.18|16207.07|16087.07|9
1641680180000|2022-01-08 22:16:20|16211.79|16091.79|16224.21|16104.21|16224.21|16104.21|16211.79|16091.79|10
1641680190000|2022-01-08 22:16:30|16224.12|16104.12|16233.91|16113.91|16233.91|16113.91|16224.12|16104.12|10
1641680200000|2022-01-08 22:16:40|16234.88|16114.88|16235.13|16115.13|16236.38|16116.38|16234.88|16114.88|10
1641680210000|2022-01-08 22:16:50|16235.45|16115.45|16236.51|16116.51|16236.71|16116.71|16235.45|16115.45|10
1641680220000|2022-01-08 22:17:00|16236.7|16116.7|16240.57|16120.57|16242.34|16122.34|16236.7|16116.7|10
1641680230000|2022-01-08 22:17:10|16241.25|16121.25|16246.36|16126.36|16247.06|16127.06|16241.24|16121.24|10
1641680240000|2022-01-08 22:17:20|16246.85|16126.85|16250.37|16130.37|16250.37|16130.37|16246.85|16126.85|10
1641680250000|2022-01-08 22:17:30|16250.05|16130.05|16248.93|16128.93|16252.25|16132.25|16248.93|16128.93|10
1641680260000|2022-01-08 22:17:40|16248.82|16128.82|16244.87|16124.87|16248.82|16128.82|16244.87|16124.87|10
1641680270000|2022-01-08 22:17:50|16244.4|16124.4|16246|16126|16246|16126|16244.07|16124.07|9
1641680280000|2022-01-08 22:18:00|16246.23|16126.23|16248.67|16128.67|16248.67|16128.67|16246.23|16126.23|10
1641680290000|2022-01-08 22:18:10|16248.63|16128.63|16248.82|16128.82|16249.4|16129.4|16248.63|16128.63|10
1641680300000|2022-01-08 22:18:20|16248.47|16128.47|16243.63|16123.63|16248.5|16128.5|16243.63|16123.63|10
1641680310000|2022-01-08 22:18:30|16243.7|16123.7|16240.41|16120.41|16243.7|16123.7|16240.41|16120.41|9
1641680320000|2022-01-08 22:18:40|16239.67|16119.67|16239.12|16119.12|16239.88|16119.88|16238.46|16118.46|10
1641680330000|2022-01-08 22:18:50|16238.99|16118.99|16239.96|16119.96|16239.96|16119.96|16237.78|16117.78|10
1641680340000|2022-01-08 22:19:00|16239.53|16119.53|16241.74|16121.74|16241.74|16121.74|16239.53|16119.53|10
1641680350000|2022-01-08 22:19:10|16241.87|16121.87|16246.57|16126.57|16246.57|16126.57|16241.87|16121.87|9
1641680360000|2022-01-08 22:19:20|16246.87|16126.87|16249.58|16129.58|16249.66|16129.66|16246.87|16126.87|10
1641680370000|2022-01-08 22:19:30|16249.4|16129.4|16251.32|16131.32|16251.4|16131.4|16248.54|16128.54|10
1641680380000|2022-01-08 22:19:40|16251.82|16131.82|16253.98|16133.98|16254.05|16134.05|16251.82|16131.82|10
1641680390000|2022-01-08 22:19:50|16254.39|16134.39|16252.69|16132.69|16254.4|16134.4|16252.66|16132.66|9
1641680400000|2022-01-08 22:20:00|16252.54|16132.54|16253.2|16133.2|16253.26|16133.26|16251.77|16131.77|10
1641680410000|2022-01-08 22:20:10|16253.66|16133.66|16264.98|16144.98|16264.98|16144.98|16253.66|16133.66|10
1641680420000|2022-01-08 22:20:20|16265.14|16145.14|16271.85|16151.85|16271.93|16151.93|16265.14|16145.14|10
1641680430000|2022-01-08 22:20:30|16272.15|16152.15|16272.68|16152.68|16272.76|16152.76|16271.67|16151.67|10
1641680440000|2022-01-08 22:20:40|16273.1|16153.1|16273.5|16153.5|16273.96|16153.96|16272.49|16152.49|10
1641680450000|2022-01-08 22:20:50|16273.88|16153.88|16273.14|16153.14|16274.18|16154.18|16272.97|16152.97|10
1641680460000|2022-01-08 22:21:00|16273.34|16153.34|16274.42|16154.42|16274.54|16154.54|16273.34|16153.34|10
1641680470000|2022-01-08 22:21:10|16274.06|16154.06|16270.7|16150.7|16274.06|16154.06|16270.7|16150.7|9
1641680480000|2022-01-08 22:21:20|16271.04|16151.04|16275.27|16155.27|16275.27|16155.27|16270.95|16150.95|10
1641680490000|2022-01-08 22:21:30|16276.02|16156.02|16280.52|16160.52|16280.52|16160.52|16276.02|16156.02|10
1641680500000|2022-01-08 22:21:40|16280.47|16160.47|16277.79|16157.79|16280.8|16160.8|16277.79|16157.79|10
1641680510000|2022-01-08 22:21:50|16277.85|16157.85|16279.54|16159.54|16279.54|16159.54|16276.89|16156.89|10
1641680520000|2022-01-08 22:22:00|16279.63|16159.63|16281.47|16161.47|16281.68|16161.68|16279.29|16159.29|10
1641680530000|2022-01-08 22:22:10|16281.42|16161.42|16289.25|16169.25|16289.25|16169.25|16281.42|16161.42|10
1641680540000|2022-01-08 22:22:20|16289.34|16169.34|16292.15|16172.15|16292.15|16172.15|16289.34|16169.34|10
1641680550000|2022-01-08 22:22:30|16292.67|16172.67|16295.69|16175.69|16295.81|16175.81|16292.67|16172.67|10
1641680560000|2022-01-08 22:22:40|16296.42|16176.42|16301.55|16181.55|16302.4|16182.4|16296.42|16176.42|10
1641680570000|2022-01-08 22:22:50|16303.76|16183.76|16309.54|16189.54|16309.54|16189.54|16303.29|16183.29|10
1641680580000|2022-01-08 22:23:00|16309.99|16189.99|16309.11|16189.11|16310.22|16190.22|16308.56|16188.56|10
1641680590000|2022-01-08 22:23:10|16309.53|16189.53|16313.3|16193.3|16313.3|16193.3|16309.53|16189.53|10
1641680600000|2022-01-08 22:23:20|16313.41|16193.41|16319.59|16199.59|16319.59|16199.59|16312.57|16192.57|10
1641680610000|2022-01-08 22:23:30|16320.01|16200.01|16319.64|16199.64|16320.69|16200.69|16319.53|16199.53|10
1641680620000|2022-01-08 22:23:40|16320.37|16200.37|16316.99|16196.99|16320.37|16200.37|16316.99|16196.99|10
1641680630000|2022-01-08 22:23:50|16317.48|16197.48|16319.53|16199.53|16319.99|16199.99|16317.48|16197.48|10
1641680640000|2022-01-08 22:24:00|16318.35|16198.35|16314.08|16194.08|16318.81|16198.81|16314.08|16194.08|10
1641680650000|2022-01-08 22:24:10|16313.82|16193.82|16312.83|16192.83|16314.87|16194.87|16312.83|16192.83|10
1641680660000|2022-01-08 22:24:20|16313|16193|16307.28|16187.28|16313|16193|16307.28|16187.28|10
1641680670000|2022-01-08 22:24:30|16306.44|16186.44|16312.68|16192.68|16312.68|16192.68|16306.44|16186.44|10
1641680680000|2022-01-08 22:24:40|16312.97|16192.97|16314.35|16194.35|16315.35|16195.35|16312.97|16192.97|10
1641680690000|2022-01-08 22:24:50|16313.65|16193.65|16312.91|16192.91|16313.65|16193.65|16311.96|16191.96|10
1641680700000|2022-01-08 22:25:00|16312.68|16192.68|16309.07|16189.07|16312.68|16192.68|16309.07|16189.07|10
1641680710000|2022-01-08 22:25:10|16307.86|16187.86|16297.46|16177.46|16307.86|16187.86|16297.46|16177.46|10
1641680720000|2022-01-08 22:25:20|16296.31|16176.31|16293.4|16173.4|16296.31|16176.31|16293.4|16173.4|10
1641680730000|2022-01-08 22:25:30|16293.71|16173.71|16292.4|16172.4|16293.71|16173.71|16291.64|16171.64|10
1641680740000|2022-01-08 22:25:40|16292.3|16172.3|16294.38|16174.38|16294.38|16174.38|16291.32|16171.32|10
1641680750000|2022-01-08 22:25:50|16295.36|16175.36|16300.67|16180.67|16300.67|16180.67|16294.83|16174.83|10
1641680760000|2022-01-08 22:26:00|16300.68|16180.68|16305|16185|16305.67|16185.67|16300.68|16180.68|10
1641680770000|2022-01-08 22:26:10|16305.15|16185.15|16309.01|16189.01|16309.71|16189.71|16305.15|16185.15|10
1641680780000|2022-01-08 22:26:20|16308.38|16188.38|16308|16188|16308.77|16188.77|16306.83|16186.83|10
1641680790000|2022-01-08 22:26:30|16308.18|16188.18|16307.03|16187.03|16308.95|16188.95|16307.03|16187.03|10
1641680800000|2022-01-08 22:26:40|16307.28|16187.28|16305.75|16185.75|16307.75|16187.75|16304.8|16184.8|10
1641680810000|2022-01-08 22:26:50|16305.42|16185.42|16305.98|16185.98|16306.37|16186.37|16305.16|16185.16|10
1641680820000|2022-01-08 22:27:00|16305.74|16185.74|16307.55|16187.55|16307.55|16187.55|16305.53|16185.53|10
1641680830000|2022-01-08 22:27:10|16308.24|16188.24|16311.76|16191.76|16311.76|16191.76|16308.24|16188.24|10
1641680840000|2022-01-08 22:27:20|16311.73|16191.73|16314.95|16194.95|16315.11|16195.11|16311.73|16191.73|10
1641680850000|2022-01-08 22:27:30|16315.36|16195.36|16317.43|16197.43|16317.43|16197.43|16314.99|16194.99|10
1641680860000|2022-01-08 22:27:40|16317.47|16197.47|16323.6|16203.6|16323.6|16203.6|16317.09|16197.09|10
1641680870000|2022-01-08 22:27:50|16323.41|16203.41|16325.56|16205.56|16325.56|16205.56|16322.53|16202.53|10
1641680880000|2022-01-08 22:28:00|16325.74|16205.74|16329.52|16209.52|16329.52|16209.52|16325.74|16205.74|10
1641680890000|2022-01-08 22:28:10|16329.25|16209.25|16334.7|16214.7|16334.7|16214.7|16326.27|16206.27|10
1641680900000|2022-01-08 22:28:20|16334.4|16214.4|16336.76|16216.76|16336.76|16216.76|16334.2|16214.2|10
1641680910000|2022-01-08 22:28:30|16336.68|16216.68|16348.98|16228.98|16348.98|16228.98|16336.68|16216.68|10
1641680920000|2022-01-08 22:28:40|16348.72|16228.72|16352.95|16232.95|16352.95|16232.95|16348.72|16228.72|10
1641680930000|2022-01-08 22:28:50|16353.28|16233.28|16356.33|16236.33|16356.33|16236.33|16353.28|16233.28|10
1641680940000|2022-01-08 22:29:00|16356.48|16236.48|16358.54|16238.54|16358.54|16238.54|16356.48|16236.48|10
1641680950000|2022-01-08 22:29:10|16358.99|16238.99|16360.44|16240.44|16360.5|16240.5|16358.51|16238.51|10
1641680960000|2022-01-08 22:29:20|16360.57|16240.57|16360.51|16240.51|16361.15|16241.15|16360.5|16240.5|10
1641680970000|2022-01-08 22:29:30|16360.5|16240.5|16360.85|16240.85|16361.28|16241.28|16360.3|16240.3|10
1641680980000|2022-01-08 22:29:40|16360.72|16240.72|16360.6|16240.6|16361.32|16241.32|16360.6|16240.6|10
1641680990000|2022-01-08 22:29:50|16360.55|16240.55|16361.6|16241.6|16361.75|16241.75|16360.31|16240.31|10
1641681000000|2022-01-08 22:30:00|16361.74|16241.74|16364.28|16244.28|16364.28|16244.28|16361.74|16241.74|10
1641681010000|2022-01-08 22:30:10|16364.53|16244.53|16365.36|16245.36|16365.55|16245.55|16363.83|16243.83|10
1641681020000|2022-01-08 22:30:20|16365.23|16245.23|16363.48|16243.48|16365.74|16245.74|16362.81|16242.81|10
1641681030000|2022-01-08 22:30:30|16363.88|16243.88|16364.87|16244.87|16364.87|16244.87|16363.76|16243.76|10
1641681040000|2022-01-08 22:30:40|16365.14|16245.14|16363.31|16243.31|16365.14|16245.14|16363.15|16243.15|10
1641681050000|2022-01-08 22:30:50|16363.46|16243.46|16359.13|16239.13|16363.46|16243.46|16359.13|16239.13|10
1641681060000|2022-01-08 22:31:00|16358.81|16238.81|16357.59|16237.59|16358.81|16238.81|16357.07|16237.07|10
1641681070000|2022-01-08 22:31:10|16357.46|16237.46|16355.91|16235.91|16357.46|16237.46|16355.91|16235.91|10
1641681080000|2022-01-08 22:31:20|16355.37|16235.37|16352.03|16232.03|16355.38|16235.38|16351.48|16231.48|10
1641681090000|2022-01-08 22:31:30|16351.76|16231.76|16349.37|16229.37|16351.76|16231.76|16349.33|16229.33|8
1641681100000|2022-01-08 22:31:40|16348.67|16228.67|16343.25|16223.25|16348.67|16228.67|16343.25|16223.25|10
1641681110000|2022-01-08 22:31:50|16343.76|16223.76|16337.93|16217.93|16344.02|16224.02|16337.93|16217.93|10
1641681120000|2022-01-08 22:32:00|16337.49|16217.49|16334.42|16214.42|16337.49|16217.49|16334.42|16214.42|10
1641681130000|2022-01-08 22:32:10|16334.29|16214.29|16329.23|16209.23|16334.67|16214.67|16329.23|16209.23|10
1641681140000|2022-01-08 22:32:20|16329.15|16209.15|16326.8|16206.8|16329.36|16209.36|16326.8|16206.8|10
1641681150000|2022-01-08 22:32:30|16326.62|16206.62|16324.62|16204.62|16327.9|16207.9|16324.62|16204.62|10
1641681160000|2022-01-08 22:32:40|16324.33|16204.33|16320.14|16200.14|16324.33|16204.33|16319.86|16199.86|10
1641681170000|2022-01-08 22:32:50|16319.91|16199.91|16318.4|16198.4|16319.91|16199.91|16318.28|16198.28|10
1641681180000|2022-01-08 22:33:00|16318.17|16198.17|16314.59|16194.59|16318.17|16198.17|16314.5|16194.5|10
1641681190000|2022-01-08 22:33:10|16314.4|16194.4|16309.72|16189.72|16314.4|16194.4|16309.72|16189.72|10
1641681200000|2022-01-08 22:33:20|16308.78|16188.78|16303.78|16183.78|16308.78|16188.78|16303.76|16183.76|10
1641681210000|2022-01-08 22:33:30|16303.81|16183.81|16303.29|16183.29|16304.35|16184.35|16303.29|16183.29|10
1641681220000|2022-01-08 22:33:40|16302.96|16182.96|16300.63|16180.63|16303.06|16183.06|16300.63|16180.63|10
1641681230000|2022-01-08 22:33:50|16300.69|16180.69|16298.22|16178.22|16300.69|16180.69|16298.22|16178.22|10
1641681240000|2022-01-08 22:34:00|16296.64|16176.64|16292.61|16172.61|16296.64|16176.64|16292.61|16172.61|10
1641681250000|2022-01-08 22:34:10|16292.58|16172.58|16291.11|16171.11|16292.58|16172.58|16291.11|16171.11|10
1641681260000|2022-01-08 22:34:20|16291.3|16171.3|16289.39|16169.39|16291.3|16171.3|16289.39|16169.39|10
1641681270000|2022-01-08 22:34:30|16289.58|16169.58|16289.2|16169.2|16289.62|16169.62|16288.93|16168.93|10
1641681280000|2022-01-08 22:34:40|16289.14|16169.14|16287.64|16167.64|16289.56|16169.56|16287.64|16167.64|10
1641681290000|2022-01-08 22:34:50|16287.73|16167.73|16287.44|16167.44|16288.56|16168.56|16287.44|16167.44|10
1641681300000|2022-01-08 22:35:00|16287.29|16167.29|16288.08|16168.08|16288.22|16168.22|16287.29|16167.29|10
1641681310000|2022-01-08 22:35:10|16287.88|16167.88|16288.28|16168.28|16288.49|16168.49|16287.78|16167.78|10
1641681320000|2022-01-08 22:35:20|16288.15|16168.15|16287.08|16167.08|16288.29|16168.29|16287.08|16167.08|10
1641681330000|2022-01-08 22:35:30|16285.74|16165.74|16285.66|16165.66|16285.89|16165.89|16285.13|16165.13|10
1641681340000|2022-01-08 22:35:40|16285.98|16165.98|16285.08|16165.08|16285.98|16165.98|16284.78|16164.78|10
1641681350000|2022-01-08 22:35:50|16284.96|16164.96|16281.99|16161.99|16284.96|16164.96|16281.99|16161.99|10
1641681360000|2022-01-08 22:36:00|16281.97|16161.97|16281.31|16161.31|16281.97|16161.97|16280.12|16160.12|10
1641681370000|2022-01-08 22:36:10|16280.37|16160.37|16281.52|16161.52|16281.78|16161.78|16280.37|16160.37|9
1641681380000|2022-01-08 22:36:20|16281.16|16161.16|16281.23|16161.23|16281.71|16161.71|16280.25|16160.25|10
1641681390000|2022-01-08 22:36:30|16281.09|16161.09|16281.79|16161.79|16282.14|16162.14|16281.09|16161.09|10
1641681400000|2022-01-08 22:36:40|16281.89|16161.89|16279.6|16159.6|16281.89|16161.89|16279.6|16159.6|10
1641681410000|2022-01-08 22:36:50|16278.93|16158.93|16277.75|16157.75|16279.23|16159.23|16277.75|16157.75|10
1641681420000|2022-01-08 22:37:00|16277.44|16157.44|16279.05|16159.05|16279.05|16159.05|16277.44|16157.44|9
1641681430000|2022-01-08 22:37:10|16278.78|16158.78|16276.42|16156.42|16278.79|16158.79|16276.42|16156.42|10
1641681440000|2022-01-08 22:37:20|16276.37|16156.37|16276.04|16156.04|16278.46|16158.46|16276.04|16156.04|10
1641681450000|2022-01-08 22:37:30|16276.32|16156.32|16278.66|16158.66|16278.66|16158.66|16276.22|16156.22|10
1641681460000|2022-01-08 22:37:40|16279.01|16159.01|16279.58|16159.58|16279.62|16159.62|16279.01|16159.01|10
1641681470000|2022-01-08 22:37:50|16279.78|16159.78|16277.2|16157.2|16279.78|16159.78|16277.2|16157.2|10
1641681480000|2022-01-08 22:38:00|16277.48|16157.48|16276.39|16156.39|16278.02|16158.02|16276.39|16156.39|10
1641681490000|2022-01-08 22:38:10|16276.49|16156.49|16275.78|16155.78|16276.49|16156.49|16275.78|16155.78|10
1641681500000|2022-01-08 22:38:20|16275.6|16155.6|16275.03|16155.03|16275.74|16155.74|16274.81|16154.81|9
1641681510000|2022-01-08 22:38:30|16274.99|16154.99|16277.12|16157.12|16277.12|16157.12|16274.99|16154.99|9
1641681520000|2022-01-08 22:38:40|16278.17|16158.17|16283.52|16163.52|16283.52|16163.52|16278.17|16158.17|9
1641681530000|2022-01-08 22:38:50|16283.29|16163.29|16289.64|16169.64|16289.64|16169.64|16283.29|16163.29|10
1641681540000|2022-01-08 22:39:00|16289.52|16169.52|16291.58|16171.58|16291.58|16171.58|16289.52|16169.52|9
1641681550000|2022-01-08 22:39:10|16291.7|16171.7|16296.44|16176.44|16296.44|16176.44|16291.7|16171.7|10
1641681560000|2022-01-08 22:39:20|16297.35|16177.35|16296.94|16176.94|16298.18|16178.18|16296.94|16176.94|10
1641681570000|2022-01-08 22:39:30|16297.9|16177.9|16298.45|16178.45|16298.76|16178.76|16297.9|16177.9|10
1641681580000|2022-01-08 22:39:40|16298.32|16178.32|16298.67|16178.67|16298.78|16178.78|16297.86|16177.86|10
1641681590000|2022-01-08 22:39:50|16298.63|16178.63|16299.27|16179.27|16299.27|16179.27|16298.18|16178.18|10
1641681600000|2022-01-08 22:40:00|16299.57|16179.57|16299.39|16179.39|16300.05|16180.05|16299.33|16179.33|10
1641681610000|2022-01-08 22:40:10|16299.61|16179.61|16299.17|16179.17|16299.98|16179.98|16299.17|16179.17|9
1641681620000|2022-01-08 22:40:20|16299.8|16179.8|16299.05|16179.05|16300.06|16180.06|16299.05|16179.05|9
1641681630000|2022-01-08 22:40:30|16299.41|16179.41|16299.1|16179.1|16299.5|16179.5|16299.1|16179.1|7
1641681640000|2022-01-08 22:40:40|16298.99|16178.99|16300.86|16180.86|16300.86|16180.86|16298.99|16178.99|8
1641681650000|2022-01-08 22:40:50|16301.15|16181.15|16303.65|16183.65|16303.65|16183.65|16301.15|16181.15|10
1641681660000|2022-01-08 22:41:00|16304.67|16184.67|16309.81|16189.81|16309.81|16189.81|16304.67|16184.67|10
1641681670000|2022-01-08 22:41:10|16310.59|16190.59|16314.56|16194.56|16314.56|16194.56|16310.59|16190.59|10
1641681680000|2022-01-08 22:41:20|16315.37|16195.37|16320.3|16200.3|16320.3|16200.3|16315.37|16195.37|10
1641681690000|2022-01-08 22:41:30|16320.39|16200.39|16324.67|16204.67|16324.74|16204.74|16320.39|16200.39|10
1641681700000|2022-01-08 22:41:40|16325.24|16205.24|16329.23|16209.23|16329.23|16209.23|16325.24|16205.24|10
1641681710000|2022-01-08 22:41:50|16329.13|16209.13|16332.72|16212.72|16332.72|16212.72|16329.13|16209.13|10
1641681720000|2022-01-08 22:42:00|16333.76|16213.76|16337.32|16217.32|16337.32|16217.32|16333.76|16213.76|10
1641681730000|2022-01-08 22:42:10|16337.33|16217.33|16339.67|16219.67|16339.75|16219.75|16336.85|16216.85|10
1641681740000|2022-01-08 22:42:20|16340.72|16220.72|16342.55|16222.55|16342.68|16222.68|16340.72|16220.72|10
1641681750000|2022-01-08 22:42:30|16343.33|16223.33|16345.53|16225.53|16345.53|16225.53|16343.33|16223.33|10
1641681760000|2022-01-08 22:42:40|16345.23|16225.23|16348.05|16228.05|16348.2|16228.2|16345.23|16225.23|10
1641681770000|2022-01-08 22:42:50|16348.51|16228.51|16349.59|16229.59|16350.01|16230.01|16348.51|16228.51|10
1641681780000|2022-01-08 22:43:00|16349.61|16229.61|16348.79|16228.79|16349.94|16229.94|16348.79|16228.79|10
1641681790000|2022-01-08 22:43:10|16348.8|16228.8|16350.23|16230.23|16350.23|16230.23|16348.8|16228.8|10
1641681800000|2022-01-08 22:43:20|16350.04|16230.04|16351.89|16231.89|16351.89|16231.89|16350.04|16230.04|10
1641681810000|2022-01-08 22:43:30|16352.18|16232.18|16353.55|16233.55|16353.55|16233.55|16352.06|16232.06|10
1641681820000|2022-01-08 22:43:40|16353.25|16233.25|16354.63|16234.63|16354.88|16234.88|16353.25|16233.25|10
1641681830000|2022-01-08 22:43:50|16354.88|16234.88|16355.29|16235.29|16355.29|16235.29|16354.45|16234.45|10
1641681840000|2022-01-08 22:44:00|16354.97|16234.97|16355.27|16235.27|16355.31|16235.31|16354.85|16234.85|10
1641681850000|2022-01-08 22:44:10|16355.86|16235.86|16358.05|16238.05|16358.05|16238.05|16355.86|16235.86|10
1641681860000|2022-01-08 22:44:20|16358.01|16238.01|16357.51|16237.51|16358.42|16238.42|16357.51|16237.51|9
1641681870000|2022-01-08 22:44:30|16357.75|16237.75|16355.54|16235.54|16357.82|16237.82|16355.54|16235.54|10
1641681880000|2022-01-08 22:44:40|16355.24|16235.24|16354.24|16234.24|16355.96|16235.96|16354.24|16234.24|9
1641681890000|2022-01-08 22:44:50|16354.4|16234.4|16353.81|16233.81|16354.4|16234.4|16353.69|16233.69|10
1641681900000|2022-01-08 22:45:00|16354.04|16234.04|16354.94|16234.94|16355.47|16235.47|16353.97|16233.97|9
1641681910000|2022-01-08 22:45:10|16355.3|16235.3|16357.14|16237.14|16357.8|16237.8|16355.3|16235.3|10
1641681920000|2022-01-08 22:45:20|16357.26|16237.26|16359.02|16239.02|16359.21|16239.21|16357.26|16237.26|8
1641681930000|2022-01-08 22:45:30|16358.81|16238.81|16357.71|16237.71|16359.31|16239.31|16357.71|16237.71|10
1641681940000|2022-01-08 22:45:40|16357.48|16237.48|16358.01|16238.01|16358.01|16238.01|16357.27|16237.27|10
1641681950000|2022-01-08 22:45:50|16358.81|16238.81|16359.25|16239.25|16359.32|16239.32|16358.81|16238.81|9
1641681960000|2022-01-08 22:46:00|16358.73|16238.73|16356.12|16236.12|16359.05|16239.05|16355.73|16235.73|10
1641681970000|2022-01-08 22:46:10|16356.49|16236.49|16354.91|16234.91|16356.51|16236.51|16354.91|16234.91|10
1641681980000|2022-01-08 22:46:20|16354.88|16234.88|16353.46|16233.46|16355.03|16235.03|16353.46|16233.46|9
1641681990000|2022-01-08 22:46:30|16353.85|16233.85|16353.84|16233.84|16353.9|16233.9|16353.46|16233.46|10
1641682000000|2022-01-08 22:46:40|16354|16234|16353.61|16233.61|16354|16234|16353.41|16233.41|10
1641682010000|2022-01-08 22:46:50|16353.47|16233.47|16352.37|16232.37|16353.51|16233.51|16352.37|16232.37|10
1641682020000|2022-01-08 22:47:00|16352.38|16232.38|16353.37|16233.37|16353.72|16233.72|16352.38|16232.38|10
1641682030000|2022-01-08 22:47:10|16353.65|16233.65|16353.07|16233.07|16353.96|16233.96|16352.98|16232.98|10
1641682040000|2022-01-08 22:47:20|16352.99|16232.99|16352.21|16232.21|16353.11|16233.11|16352.2|16232.2|10
1641682050000|2022-01-08 22:47:30|16352.36|16232.36|16352.75|16232.75|16352.96|16232.96|16352.14|16232.14|9
1641682060000|2022-01-08 22:47:40|16352.62|16232.62|16352.46|16232.46|16352.69|16232.69|16351.94|16231.94|10
1641682070000|2022-01-08 22:47:50|16352.25|16232.25|16352.43|16232.43|16352.94|16232.94|16352.22|16232.22|10
1641682080000|2022-01-08 22:48:00|16352.52|16232.52|16348.4|16228.4|16352.69|16232.69|16348.4|16228.4|10
1641682090000|2022-01-08 22:48:10|16348.6|16228.6|16346.77|16226.77|16348.6|16228.6|16346.75|16226.75|10
1641682100000|2022-01-08 22:48:20|16346.71|16226.71|16346.45|16226.45|16347.77|16227.77|16346.39|16226.39|9
1641682110000|2022-01-08 22:48:30|16346.28|16226.28|16342.81|16222.81|16346.34|16226.34|16342.81|16222.81|10
1641682120000|2022-01-08 22:48:40|16342.54|16222.54|16339.21|16219.21|16342.54|16222.54|16339.21|16219.21|10
1641682130000|2022-01-08 22:48:50|16338.45|16218.45|16333.53|16213.53|16338.45|16218.45|16333.08|16213.08|9
1641682140000|2022-01-08 22:49:00|16333.66|16213.66|16331.44|16211.44|16333.66|16213.66|16331.44|16211.44|10
1641682150000|2022-01-08 22:49:10|16330.5|16210.5|16330.83|16210.83|16330.89|16210.89|16330.44|16210.44|10
1641682160000|2022-01-08 22:49:20|16330.69|16210.69|16326.32|16206.32|16331.23|16211.23|16326.32|16206.32|10
1641682170000|2022-01-08 22:49:30|16326.07|16206.07|16319.92|16199.92|16326.07|16206.07|16319.92|16199.92|10
1641682180000|2022-01-08 22:49:40|16318.88|16198.88|16313.27|16193.27|16318.88|16198.88|16313.27|16193.27|10
1641682190000|2022-01-08 22:49:50|16312.59|16192.59|16307.15|16187.15|16312.59|16192.59|16307.15|16187.15|10
1641682200000|2022-01-08 22:50:00|16306.55|16186.55|16298.87|16178.87|16306.55|16186.55|16298.87|16178.87|10
1641682210000|2022-01-08 22:50:10|16297.67|16177.67|16284.26|16164.26|16297.67|16177.67|16284.26|16164.26|10
1641682220000|2022-01-08 22:50:20|16282.61|16162.61|16274.42|16154.42|16282.74|16162.74|16274.42|16154.42|10
1641682230000|2022-01-08 22:50:30|16274.63|16154.63|16271.31|16151.31|16275.11|16155.11|16271.31|16151.31|10
1641682240000|2022-01-08 22:50:40|16270.4|16150.4|16266.97|16146.97|16270.4|16150.4|16266.75|16146.75|10
1641682250000|2022-01-08 22:50:50|16265.09|16145.09|16264.62|16144.62|16265.26|16145.26|16264.43|16144.43|10
1641682260000|2022-01-08 22:51:00|16265.71|16145.71|16266.99|16146.99|16267.34|16147.34|16265.71|16145.71|10
1641682270000|2022-01-08 22:51:10|16267.4|16147.4|16268.42|16148.42|16268.42|16148.42|16267.23|16147.23|10
1641682280000|2022-01-08 22:51:20|16268.39|16148.39|16272.01|16152.01|16272.01|16152.01|16268.39|16148.39|10
1641682290000|2022-01-08 22:51:30|16271.95|16151.95|16272.48|16152.48|16272.48|16152.48|16271.82|16151.82|10
1641682300000|2022-01-08 22:51:40|16272.84|16152.84|16275.84|16155.84|16275.84|16155.84|16272.78|16152.78|10
1641682310000|2022-01-08 22:51:50|16276.57|16156.57|16284.66|16164.66|16284.7|16164.7|16276.57|16156.57|10
1641682320000|2022-01-08 22:52:00|16285.83|16165.83|16287.39|16167.39|16287.39|16167.39|16285.55|16165.55|10
1641682330000|2022-01-08 22:52:10|16287.53|16167.53|16286.99|16166.99|16287.85|16167.85|16286.71|16166.71|10
1641682340000|2022-01-08 22:52:20|16287.43|16167.43|16282.85|16162.85|16287.43|16167.43|16282.85|16162.85|10
1641682350000|2022-01-08 22:52:30|16282.97|16162.97|16279.14|16159.14|16283.8|16163.8|16279.14|16159.14|10
1641682360000|2022-01-08 22:52:40|16279.21|16159.21|16266.81|16146.81|16279.21|16159.21|16266.81|16146.81|10
1641682370000|2022-01-08 22:52:50|16266.62|16146.62|16261.54|16141.54|16266.62|16146.62|16261.54|16141.54|10
1641682380000|2022-01-08 22:53:00|16260.5|16140.5|16254.51|16134.51|16260.5|16140.5|16254.51|16134.51|10
1641682390000|2022-01-08 22:53:10|16253.81|16133.81|16252.67|16132.67|16254.12|16134.12|16251.36|16131.36|10
1641682400000|2022-01-08 22:53:20|16251.75|16131.75|16251.78|16131.78|16252.06|16132.06|16250.86|16130.86|9
1641682410000|2022-01-08 22:53:30|16251.94|16131.94|16251.79|16131.79|16252.81|16132.81|16251.79|16131.79|10
1641682420000|2022-01-08 22:53:40|16250.56|16130.56|16245.34|16125.34|16250.56|16130.56|16245.34|16125.34|9
1641682430000|2022-01-08 22:53:50|16245.03|16125.03|16244.38|16124.38|16245.03|16125.03|16243.78|16123.78|10
1641682440000|2022-01-08 22:54:00|16245.15|16125.15|16240.66|16120.66|16245.15|16125.15|16240.66|16120.66|10
1641682450000|2022-01-08 22:54:10|16240.7|16120.7|16240.33|16120.33|16241.75|16121.75|16240.2|16120.2|10
1641682460000|2022-01-08 22:54:20|16240.11|16120.11|16241.28|16121.28|16241.28|16121.28|16239.91|16119.91|10
1641682470000|2022-01-08 22:54:30|16240.86|16120.86|16244.17|16124.17|16244.33|16124.33|16240.86|16120.86|9
1641682480000|2022-01-08 22:54:40|16244.38|16124.38|16248.3|16128.3|16248.3|16128.3|16244.36|16124.36|10
1641682490000|2022-01-08 22:54:50|16248.48|16128.48|16247.7|16127.7|16248.48|16128.48|16247.26|16127.26|10
1641682500000|2022-01-08 22:55:00|16247.49|16127.49|16249.34|16129.34|16249.34|16129.34|16247.34|16127.34|10
1641682510000|2022-01-08 22:55:10|16248.98|16128.98|16246.49|16126.49|16249.39|16129.39|16246.49|16126.49|10
1641682520000|2022-01-08 22:55:20|16246.33|16126.33|16243.88|16123.88|16246.33|16126.33|16243.88|16123.88|9
1641682530000|2022-01-08 22:55:30|16243.31|16123.31|16243.33|16123.33|16243.52|16123.52|16243.25|16123.25|10
1641682540000|2022-01-08 22:55:40|16243.21|16123.21|16244.26|16124.26|16244.68|16124.68|16242.88|16122.88|10
1641682550000|2022-01-08 22:55:50|16244.46|16124.46|16247.08|16127.08|16247.11|16127.11|16244.46|16124.46|10
1641682560000|2022-01-08 22:56:00|16247.27|16127.27|16250.77|16130.77|16250.77|16130.77|16247.27|16127.27|10
1641682570000|2022-01-08 22:56:10|16251.63|16131.63|16254.88|16134.88|16254.88|16134.88|16251.27|16131.27|10
1641682580000|2022-01-08 22:56:20|16255.65|16135.65|16260.01|16140.01|16260.01|16140.01|16255.65|16135.65|10
1641682590000|2022-01-08 22:56:30|16260.59|16140.59|16264.92|16144.92|16264.92|16144.92|16260.59|16140.59|10
1641682600000|2022-01-08 22:56:40|16267.92|16147.92|16270.3|16150.3|16270.3|16150.3|16267.92|16147.92|9
1641682610000|2022-01-08 22:56:50|16270.11|16150.11|16270.52|16150.52|16271.31|16151.31|16270.11|16150.11|9
1641682620000|2022-01-08 22:57:00|16270.51|16150.51|16274.35|16154.35|16274.42|16154.42|16270.51|16150.51|10
1641682630000|2022-01-08 22:57:10|16274.59|16154.59|16274.17|16154.17|16275.32|16155.32|16274.07|16154.07|10
1641682640000|2022-01-08 22:57:20|16274.3|16154.3|16273.36|16153.36|16274.83|16154.83|16273.36|16153.36|10
1641682650000|2022-01-08 22:57:30|16273.16|16153.16|16272.37|16152.37|16273.48|16153.48|16272.37|16152.37|10
1641682660000|2022-01-08 22:57:40|16272.56|16152.56|16266.01|16146.01|16273.15|16153.15|16266.01|16146.01|10
1641682670000|2022-01-08 22:57:50|16265.09|16145.09|16261.39|16141.39|16265.09|16145.09|16261.39|16141.39|10
1641682680000|2022-01-08 22:58:00|16261.54|16141.54|16261.72|16141.72|16261.78|16141.78|16261.11|16141.11|10
1641682690000|2022-01-08 22:58:10|16261.64|16141.64|16262.04|16142.04|16262.15|16142.15|16261.25|16141.25|9
1641682700000|2022-01-08 22:58:20|16261.51|16141.51|16260.53|16140.53|16261.89|16141.89|16260.45|16140.45|10
1641682710000|2022-01-08 22:58:30|16260.78|16140.78|16259.07|16139.07|16260.78|16140.78|16259.07|16139.07|9
1641682720000|2022-01-08 22:58:40|16258.62|16138.62|16258.88|16138.88|16258.88|16138.88|16258.14|16138.14|10
1641682730000|2022-01-08 22:58:50|16258.83|16138.83|16259.02|16139.02|16259.02|16139.02|16258.66|16138.66|10
1641682740000|2022-01-08 22:59:00|16259.26|16139.26|16259.76|16139.76|16259.76|16139.76|16259.26|16139.26|8
1641682750000|2022-01-08 22:59:10|16259.7|16139.7|16257.08|16137.08|16259.7|16139.7|16257.08|16137.08|10
1641682760000|2022-01-08 22:59:20|16256.53|16136.53|16255.57|16135.57|16256.63|16136.63|16255.57|16135.57|10
1641682770000|2022-01-08 22:59:30|16255.64|16135.64|16254.33|16134.33|16255.64|16135.64|16254.33|16134.33|9
1641682780000|2022-01-08 22:59:40|16254.21|16134.21|16253.15|16133.15|16254.5|16134.5|16253.15|16133.15|10
1641682790000|2022-01-08 22:59:50|16253.01|16133.01|16251.62|16131.62|16253.01|16133.01|16251.62|16131.62|10
1641682800000|2022-01-08 23:00:00|16251.66|16131.66|16251.74|16131.74|16251.74|16131.74|16250.58|16130.58|10
1641682810000|2022-01-08 23:00:10|16251.82|16131.82|16253.82|16133.82|16253.82|16133.82|16251.77|16131.77|9
1641682820000|2022-01-08 23:00:20|16254.17|16134.17|16255.08|16135.08|16255.13|16135.13|16254.13|16134.13|10
1641682830000|2022-01-08 23:00:30|16254.88|16134.88|16248.64|16128.64|16254.88|16134.88|16248.64|16128.64|10
1641682840000|2022-01-08 23:00:40|16248.68|16128.68|16243.14|16123.14|16248.68|16128.68|16243.14|16123.14|10
1641682850000|2022-01-08 23:00:50|16241.9|16121.9|16235.45|16115.45|16241.9|16121.9|16235.33|16115.33|10
1641682860000|2022-01-08 23:01:00|16234.38|16114.38|16229.82|16109.82|16234.59|16114.59|16229.82|16109.82|10
1641682870000|2022-01-08 23:01:10|16229.39|16109.39|16228.34|16108.34|16229.39|16109.39|16228.34|16108.34|10
1641682880000|2022-01-08 23:01:20|16228.07|16108.07|16226.75|16106.75|16228.07|16108.07|16226.75|16106.75|10
1641682890000|2022-01-08 23:01:30|16226.03|16106.03|16225.63|16105.63|16226.54|16106.54|16225.63|16105.63|10
1641682900000|2022-01-08 23:01:40|16225.65|16105.65|16226.18|16106.18|16226.18|16106.18|16225.23|16105.23|10
1641682910000|2022-01-08 23:01:50|16227.06|16107.06|16229.15|16109.15|16229.15|16109.15|16226.48|16106.48|10
1641682920000|2022-01-08 23:02:00|16229.46|16109.46|16231.85|16111.85|16231.85|16111.85|16229.46|16109.46|10
1641682930000|2022-01-08 23:02:10|16231.43|16111.43|16223.71|16103.71|16231.43|16111.43|16223.71|16103.71|10
1641682940000|2022-01-08 23:02:20|16223.49|16103.49|16220.39|16100.39|16223.52|16103.52|16220.39|16100.39|10
1641682950000|2022-01-08 23:02:30|16219.9|16099.9|16216.84|16096.84|16219.9|16099.9|16216.84|16096.84|10
1641682960000|2022-01-08 23:02:40|16216.65|16096.65|16212.71|16092.71|16216.65|16096.65|16212.71|16092.71|9
1641682970000|2022-01-08 23:02:50|16212.36|16092.36|16211.42|16091.42|16212.96|16092.96|16211.42|16091.42|10
1641682980000|2022-01-08 23:03:00|16211.41|16091.41|16205.7|16085.7|16211.41|16091.41|16205.7|16085.7|10
1641682990000|2022-01-08 23:03:10|16205.3|16085.3|16199.53|16079.53|16205.3|16085.3|16199.53|16079.53|10
1641683000000|2022-01-08 23:03:20|16197.68|16077.68|16190.92|16070.92|16197.68|16077.68|16190.92|16070.92|10
1641683010000|2022-01-08 23:03:30|16190.45|16070.45|16185.64|16065.64|16190.45|16070.45|16185.64|16065.64|10
1641683020000|2022-01-08 23:03:40|16185.18|16065.18|16183.41|16063.41|16185.18|16065.18|16183.41|16063.41|10
1641683030000|2022-01-08 23:03:50|16182.96|16062.96|16181.71|16061.71|16184.08|16064.08|16181.69|16061.69|10
1641683040000|2022-01-08 23:04:00|16181.58|16061.58|16180.2|16060.2|16181.88|16061.88|16180.2|16060.2|10
1641683050000|2022-01-08 23:04:10|16180.32|16060.32|16181.25|16061.25|16181.25|16061.25|16178.53|16058.53|10
1641683060000|2022-01-08 23:04:20|16180.49|16060.49|16181.55|16061.55|16182.44|16062.44|16180.49|16060.49|10
1641683070000|2022-01-08 23:04:30|16181.93|16061.93|16179.26|16059.26|16182.05|16062.05|16178.48|16058.48|10
1641683080000|2022-01-08 23:04:40|16180.65|16060.65|16185.56|16065.56|16185.56|16065.56|16180.65|16060.65|10
1641683090000|2022-01-08 23:04:50|16186.59|16066.59|16183.96|16063.96|16186.59|16066.59|16183.55|16063.55|10
1641683100000|2022-01-08 23:05:00|16184.28|16064.28|16189.28|16069.28|16189.28|16069.28|16184.28|16064.28|10
1641683110000|2022-01-08 23:05:10|16189.7|16069.7|16193.27|16073.27|16193.27|16073.27|16189.7|16069.7|10
1641683120000|2022-01-08 23:05:20|16192.94|16072.94|16190.59|16070.59|16192.94|16072.94|16190.59|16070.59|10
1641683130000|2022-01-08 23:05:30|16190.84|16070.84|16186.34|16066.34|16190.84|16070.84|16186.34|16066.34|10
1641683140000|2022-01-08 23:05:40|16185.71|16065.71|16185.15|16065.15|16186.3|16066.3|16185.11|16065.11|10
1641683150000|2022-01-08 23:05:50|16184.58|16064.58|16183.42|16063.42|16185.1|16065.1|16183.42|16063.42|10
1641683160000|2022-01-08 23:06:00|16183.27|16063.27|16180.85|16060.85|16183.27|16063.27|16180.85|16060.85|10
1641683170000|2022-01-08 23:06:10|16180.51|16060.51|16182.59|16062.59|16182.59|16062.59|16180.51|16060.51|9
1641683180000|2022-01-08 23:06:20|16183.17|16063.17|16188.68|16068.68|16188.68|16068.68|16183.17|16063.17|10
1641683190000|2022-01-08 23:06:30|16189.17|16069.17|16189.62|16069.62|16189.71|16069.71|16189.17|16069.17|10
1641683200000|2022-01-08 23:06:40|16189.92|16069.92|16192.54|16072.54|16192.54|16072.54|16188.98|16068.98|10
1641683210000|2022-01-08 23:06:50|16193.35|16073.35|16199.85|16079.85|16199.85|16079.85|16193.35|16073.35|10
1641683220000|2022-01-08 23:07:00|16201.67|16081.67|16204.83|16084.83|16204.83|16084.83|16201.67|16081.67|10
1641683230000|2022-01-08 23:07:10|16204.48|16084.48|16205.13|16085.13|16205.72|16085.72|16204.36|16084.36|9
1641683240000|2022-01-08 23:07:20|16205.26|16085.26|16204.85|16084.85|16205.62|16085.62|16204.75|16084.75|10
1641683250000|2022-01-08 23:07:30|16205.16|16085.16|16205.36|16085.36|16205.57|16085.57|16205.11|16085.11|9
1641683260000|2022-01-08 23:07:40|16205.18|16085.18|16203.1|16083.1|16205.18|16085.18|16202.68|16082.68|10
1641683270000|2022-01-08 23:07:50|16203.26|16083.26|16203.25|16083.25|16203.6|16083.6|16203.23|16083.23|9
1641683280000|2022-01-08 23:08:00|16203.28|16083.28|16202.51|16082.51|16203.34|16083.34|16202.14|16082.14|10
1641683290000|2022-01-08 23:08:10|16202.71|16082.71|16200.45|16080.45|16202.71|16082.71|16200.22|16080.22|10
1641683300000|2022-01-08 23:08:20|16200.36|16080.36|16195.47|16075.47|16200.36|16080.36|16195.47|16075.47|10
1641683310000|2022-01-08 23:08:30|16194.29|16074.29|16191.85|16071.85|16194.29|16074.29|16191.85|16071.85|10
1641683320000|2022-01-08 23:08:40|16190.66|16070.66|16188.74|16068.74|16190.91|16070.91|16188.74|16068.74|9
1641683330000|2022-01-08 23:08:50|16188.62|16068.62|16187.63|16067.63|16188.62|16068.62|16187.21|16067.21|10
1641683340000|2022-01-08 23:09:00|16187.4|16067.4|16186.54|16066.54|16187.4|16067.4|16186.54|16066.54|9
1641683350000|2022-01-08 23:09:10|16186.83|16066.83|16185.52|16065.52|16186.96|16066.96|16185.52|16065.52|10
1641683360000|2022-01-08 23:09:20|16185.06|16065.06|16181.7|16061.7|16185.06|16065.06|16181.7|16061.7|10
1641683370000|2022-01-08 23:09:30|16181.49|16061.49|16173.45|16053.45|16181.49|16061.49|16173.45|16053.45|10
1641683380000|2022-01-08 23:09:40|16172.85|16052.85|16171.35|16051.35|16172.85|16052.85|16171.16|16051.16|8
1641683390000|2022-01-08 23:09:50|16171.41|16051.41|16172.83|16052.83|16172.83|16052.83|16171.13|16051.13|10
1641683400000|2022-01-08 23:10:00|16173.28|16053.28|16173.19|16053.19|16173.32|16053.32|16172.76|16052.76|10
1641683410000|2022-01-08 23:10:10|16173.27|16053.27|16172.63|16052.63|16173.84|16053.84|16172.63|16052.63|9
1641683420000|2022-01-08 23:10:20|16172.75|16052.75|16171.53|16051.53|16172.92|16052.92|16171.53|16051.53|10
1641683430000|2022-01-08 23:10:30|16171.46|16051.46|16166.06|16046.06|16171.56|16051.56|16166.06|16046.06|10
1641683440000|2022-01-08 23:10:40|16165.67|16045.67|16162.42|16042.42|16165.67|16045.67|16162.42|16042.42|10
1641683450000|2022-01-08 23:10:50|16162.48|16042.48|16162.83|16042.83|16163.12|16043.12|16162.28|16042.28|8
1641683460000|2022-01-08 23:11:00|16163.85|16043.85|16161.22|16041.22|16163.85|16043.85|16161.22|16041.22|10
1641683470000|2022-01-08 23:11:10|16160.6|16040.6|16158.47|16038.47|16160.6|16040.6|16158.47|16038.47|9
1641683480000|2022-01-08 23:11:20|16158.63|16038.63|16157.73|16037.73|16158.63|16038.63|16157.72|16037.72|10
1641683490000|2022-01-08 23:11:30|16157.59|16037.59|16154.88|16034.88|16157.8|16037.8|16154.88|16034.88|10
1641683500000|2022-01-08 23:11:40|16154.8|16034.8|16153.66|16033.66|16155.65|16035.65|16153.66|16033.66|10
1641683510000|2022-01-08 23:11:50|16153.61|16033.61|16151.6|16031.6|16153.61|16033.61|16151.6|16031.6|10
1641683520000|2022-01-08 23:12:00|16151.48|16031.48|16150.51|16030.51|16151.74|16031.74|16150.51|16030.51|9
1641683530000|2022-01-08 23:12:10|16150.33|16030.33|16150.51|16030.51|16151.01|16031.01|16148.63|16028.63|10
1641683540000|2022-01-08 23:12:20|16151.04|16031.04|16154.83|16034.83|16155.16|16035.16|16151.04|16031.04|10
1641683550000|2022-01-08 23:12:30|16155.4|16035.4|16160.94|16040.94|16160.94|16040.94|16155.4|16035.4|10
1641683560000|2022-01-08 23:12:40|16161.34|16041.34|16165.01|16045.01|16165.01|16045.01|16161.34|16041.34|10
1641683570000|2022-01-08 23:12:50|16165.5|16045.5|16165.65|16045.65|16166.47|16046.47|16165.27|16045.27|10
1641683580000|2022-01-08 23:13:00|16165.05|16045.05|16165.22|16045.22|16165.22|16045.22|16163.22|16043.22|10
1641683590000|2022-01-08 23:13:10|16165.46|16045.46|16168.37|16048.37|16168.37|16048.37|16165.46|16045.46|9
1641683600000|2022-01-08 23:13:20|16168.95|16048.95|16169.5|16049.5|16170.4|16050.4|16168.95|16048.95|10
1641683610000|2022-01-08 23:13:30|16169.1|16049.1|16171.2|16051.2|16171.2|16051.2|16169.1|16049.1|9
1641683620000|2022-01-08 23:13:40|16171.61|16051.61|16172.02|16052.02|16172.24|16052.24|16171.61|16051.61|10
1641683630000|2022-01-08 23:13:50|16172.26|16052.26|16170.54|16050.54|16172.26|16052.26|16170.54|16050.54|10
1641683640000|2022-01-08 23:14:00|16170.21|16050.21|16164.93|16044.93|16170.21|16050.21|16164.93|16044.93|10
1641683650000|2022-01-08 23:14:10|16164.74|16044.74|16161.71|16041.71|16164.74|16044.74|16161.71|16041.71|9
1641683660000|2022-01-08 23:14:20|16161.79|16041.79|16158.31|16038.31|16161.79|16041.79|16158.31|16038.31|10
1641683670000|2022-01-08 23:14:30|16158.19|16038.19|16156.92|16036.92|16158.73|16038.73|16156.66|16036.66|10
1641683680000|2022-01-08 23:14:40|16156.76|16036.76|16154.61|16034.61|16156.83|16036.83|16154.61|16034.61|10
1641683690000|2022-01-08 23:14:50|16154.01|16034.01|16153.11|16033.11|16154.24|16034.24|16153.11|16033.11|10
1641683700000|2022-01-08 23:15:00|16153.44|16033.44|16157.22|16037.22|16157.75|16037.75|16153.44|16033.44|9
1641683710000|2022-01-08 23:15:10|16157.3|16037.3|16159.36|16039.36|16159.58|16039.58|16157.3|16037.3|9
1641683720000|2022-01-08 23:15:20|16159.31|16039.31|16159.94|16039.94|16160.11|16040.11|16159.31|16039.31|10
1641683730000|2022-01-08 23:15:30|16159.64|16039.64|16163.57|16043.57|16163.57|16043.57|16159.55|16039.55|10
1641683740000|2022-01-08 23:15:40|16164.98|16044.98|16172.79|16052.79|16172.79|16052.79|16164.98|16044.98|10
1641683750000|2022-01-08 23:15:50|16173.96|16053.96|16180.03|16060.03|16180.03|16060.03|16173.96|16053.96|10
1641683760000|2022-01-08 23:16:00|16180.69|16060.69|16185.58|16065.58|16185.58|16065.58|16180.69|16060.69|10
1641683770000|2022-01-08 23:16:10|16185.66|16065.66|16189.29|16069.29|16189.29|16069.29|16185.66|16065.66|10
1641683780000|2022-01-08 23:16:20|16189.72|16069.72|16191.27|16071.27|16192.16|16072.16|16189.72|16069.72|10
1641683790000|2022-01-08 23:16:30|16191.05|16071.05|16189.39|16069.39|16191.45|16071.45|16188.99|16068.99|10
1641683800000|2022-01-08 23:16:40|16188.51|16068.51|16186.9|16066.9|16188.67|16068.67|16186.9|16066.9|10
1641683810000|2022-01-08 23:16:50|16186.29|16066.29|16183.93|16063.93|16186.29|16066.29|16183.93|16063.93|10
1641683820000|2022-01-08 23:17:00|16183.8|16063.8|16179.29|16059.29|16183.8|16063.8|16179.2|16059.2|10
1641683830000|2022-01-08 23:17:10|16179.6|16059.6|16181.99|16061.99|16182|16062|16179.6|16059.6|10
1641683840000|2022-01-08 23:17:20|16182.06|16062.06|16182.33|16062.33|16182.66|16062.66|16181.88|16061.88|10
1641683850000|2022-01-08 23:17:30|16181.57|16061.57|16182.47|16062.47|16182.47|16062.47|16181.57|16061.57|10
1641683860000|2022-01-08 23:17:40|16182.46|16062.46|16182.25|16062.25|16183.38|16063.38|16182.25|16062.25|10
1641683870000|2022-01-08 23:17:50|16181.62|16061.62|16180.57|16060.57|16181.62|16061.62|16180.36|16060.36|10
1641683880000|2022-01-08 23:18:00|16180.63|16060.63|16177.54|16057.54|16180.63|16060.63|16177.54|16057.54|10
1641683890000|2022-01-08 23:18:10|16177.26|16057.26|16172.36|16052.36|16177.73|16057.73|16172.36|16052.36|10
1641683900000|2022-01-08 23:18:20|16172.14|16052.14|16170.03|16050.03|16172.14|16052.14|16170.03|16050.03|10
1641683910000|2022-01-08 23:18:30|16170|16050|16170.76|16050.76|16170.76|16050.76|16169.85|16049.85|10
1641683920000|2022-01-08 23:18:40|16170.97|16050.97|16180.35|16060.35|16180.35|16060.35|16170.97|16050.97|10
1641683930000|2022-01-08 23:18:50|16180.66|16060.66|16182.74|16062.74|16183.2|16063.2|16180.66|16060.66|7
1641683940000|2022-01-08 23:19:00|16182.3|16062.3|16184.23|16064.23|16184.23|16064.23|16182.3|16062.3|10
1641683950000|2022-01-08 23:19:10|16184.53|16064.53|16186.72|16066.72|16186.83|16066.83|16184.53|16064.53|10
1641683960000|2022-01-08 23:19:20|16187.39|16067.39|16188.45|16068.45|16188.45|16068.45|16186.94|16066.94|10
1641683970000|2022-01-08 23:19:30|16187.33|16067.33|16188.08|16068.08|16188.08|16068.08|16187.32|16067.32|8
1641683980000|2022-01-08 23:19:40|16188.04|16068.04|16186.06|16066.06|16188.04|16068.04|16186.06|16066.06|9
1641683990000|2022-01-08 23:19:50|16185.42|16065.42|16184.24|16064.24|16185.91|16065.91|16184.24|16064.24|10
1641684000000|2022-01-08 23:20:00|16183.44|16063.44|16182.92|16062.92|16183.62|16063.62|16182.92|16062.92|10
1641684010000|2022-01-08 23:20:10|16182.46|16062.46|16181.95|16061.95|16183.27|16063.27|16181.84|16061.84|8
1641684020000|2022-01-08 23:20:20|16181.9|16061.9|16176.43|16056.43|16181.9|16061.9|16176.43|16056.43|10
1641684030000|2022-01-08 23:20:30|16177.1|16057.1|16176.21|16056.21|16177.1|16057.1|16175.88|16055.88|10
1641684040000|2022-01-08 23:20:40|16177|16057|16176.93|16056.93|16177.89|16057.89|16176.78|16056.78|10
1641684050000|2022-01-08 23:20:50|16176.45|16056.45|16173.16|16053.16|16176.45|16056.45|16172.98|16052.98|10
1641684060000|2022-01-08 23:21:00|16172.6|16052.6|16171.07|16051.07|16172.6|16052.6|16171.07|16051.07|10
1641684070000|2022-01-08 23:21:10|16170.46|16050.46|16170.35|16050.35|16170.83|16050.83|16170.35|16050.35|10
1641684080000|2022-01-08 23:21:20|16170.39|16050.39|16169.5|16049.5|16170.81|16050.81|16169.5|16049.5|9
1641684090000|2022-01-08 23:21:30|16169.12|16049.12|16168.35|16048.35|16169.12|16049.12|16168.35|16048.35|10
1641684100000|2022-01-08 23:21:40|16168.4|16048.4|16168.61|16048.61|16168.65|16048.65|16167.59|16047.59|10
1641684110000|2022-01-08 23:21:50|16168.95|16048.95|16170.62|16050.62|16170.62|16050.62|16168.91|16048.91|10
1641684120000|2022-01-08 23:22:00|16171.27|16051.27|16171.35|16051.35|16171.91|16051.91|16170.96|16050.96|10
1641684130000|2022-01-08 23:22:10|16170.81|16050.81|16169.44|16049.44|16170.81|16050.81|16169.44|16049.44|10
1641684140000|2022-01-08 23:22:20|16168.98|16048.98|16167.02|16047.02|16169.04|16049.04|16167.02|16047.02|10
1641684150000|2022-01-08 23:22:30|16166.49|16046.49|16164.49|16044.49|16166.49|16046.49|16164.49|16044.49|10
1641684160000|2022-01-08 23:22:40|16164.25|16044.25|16160.71|16040.71|16164.25|16044.25|16160.71|16040.71|9
1641684170000|2022-01-08 23:22:50|16161.28|16041.28|16159.32|16039.32|16161.34|16041.34|16158.98|16038.98|10
1641684180000|2022-01-08 23:23:00|16159.33|16039.33|16155.33|16035.33|16159.33|16039.33|16155.33|16035.33|10
1641684190000|2022-01-08 23:23:10|16155.25|16035.25|16148.36|16028.36|16155.25|16035.25|16148.36|16028.36|9
1641684200000|2022-01-08 23:23:20|16147.34|16027.34|16145.23|16025.23|16147.34|16027.34|16136.94|16016.94|10
1641684210000|2022-01-08 23:23:30|16145.08|16025.08|16144.46|16024.46|16146.56|16026.56|16144.46|16024.46|10
1641684220000|2022-01-08 23:23:40|16144.07|16024.07|16143.58|16023.58|16144.39|16024.39|16143.07|16023.07|10
1641684230000|2022-01-08 23:23:50|16142.25|16022.25|16142.1|16022.1|16142.41|16022.41|16141.6|16021.6|10
1641684240000|2022-01-08 23:24:00|16141.89|16021.89|16141|16021|16141.89|16021.89|16140.81|16020.81|8
1641684250000|2022-01-08 23:24:10|16141.31|16021.31|16142.98|16022.98|16143|16023|16141.31|16021.31|10
1641684260000|2022-01-08 23:24:20|16143.89|16023.89|16146.39|16026.39|16146.39|16026.39|16143.89|16023.89|10
1641684270000|2022-01-08 23:24:30|16147.04|16027.04|16149.38|16029.38|16149.38|16029.38|16147.04|16027.04|10
1641684280000|2022-01-08 23:24:40|16149.33|16029.33|16148.05|16028.05|16149.6|16029.6|16148.05|16028.05|10
1641684290000|2022-01-08 23:24:50|16147.93|16027.93|16146.49|16026.49|16148.04|16028.04|16146.49|16026.49|9
1641684300000|2022-01-08 23:25:00|16146.31|16026.31|16143.93|16023.93|16146.31|16026.31|16143.93|16023.93|10
1641684310000|2022-01-08 23:25:10|16143.96|16023.96|16141.61|16021.61|16143.96|16023.96|16141.39|16021.39|9
1641684320000|2022-01-08 23:25:20|16140.96|16020.96|16139.78|16019.78|16141.05|16021.05|16139.78|16019.78|10
1641684330000|2022-01-08 23:25:30|16139.69|16019.69|16134.4|16014.4|16139.69|16019.69|16134.4|16014.4|10
1641684340000|2022-01-08 23:25:40|16133.7|16013.7|16131.26|16011.26|16133.7|16013.7|16131.26|16011.26|10
1641684350000|2022-01-08 23:25:50|16130.58|16010.58|16130.22|16010.22|16130.58|16010.58|16129.92|16009.92|10
1641684360000|2022-01-08 23:26:00|16130.21|16010.21|16130.38|16010.38|16130.46|16010.46|16130.01|16010.01|8
1641684370000|2022-01-08 23:26:10|16130.31|16010.31|16132.45|16012.45|16132.45|16012.45|16130.31|16010.31|10
1641684380000|2022-01-08 23:26:20|16132.18|16012.18|16134.03|16014.03|16134.21|16014.21|16132.01|16012.01|10
1641684390000|2022-01-08 23:26:30|16134.44|16014.44|16136.51|16016.51|16136.78|16016.78|16134.44|16014.44|9
1641684400000|2022-01-08 23:26:40|16135.62|16015.62|16135.38|16015.38|16135.62|16015.62|16135.38|16015.38|10
1641684410000|2022-01-08 23:26:50|16136.06|16016.06|16139.41|16019.41|16139.41|16019.41|16136.06|16016.06|10
1641684420000|2022-01-08 23:27:00|16139.83|16019.83|16138.34|16018.34|16140.62|16020.62|16137.89|16017.89|10
1641684430000|2022-01-08 23:27:10|16138.42|16018.42|16135.72|16015.72|16138.46|16018.46|16135.72|16015.72|10
1641684440000|2022-01-08 23:27:20|16135.09|16015.09|16134.8|16014.8|16135.26|16015.26|16134.36|16014.36|10
1641684450000|2022-01-08 23:27:30|16134.64|16014.64|16132.96|16012.96|16134.64|16014.64|16132.96|16012.96|10
1641684460000|2022-01-08 23:27:40|16132.29|16012.29|16129.18|16009.18|16132.5|16012.5|16129.18|16009.18|10
1641684470000|2022-01-08 23:27:50|16128.86|16008.86|16126.59|16006.59|16128.86|16008.86|16126.53|16006.53|9
1641684480000|2022-01-08 23:28:00|16126.76|16006.76|16126.47|16006.47|16128.11|16008.11|16125.75|16005.75|10
1641684490000|2022-01-08 23:28:10|16126.16|16006.16|16122.64|16002.64|16126.16|16006.16|16122.64|16002.64|9
1641684500000|2022-01-08 23:28:20|16123.22|16003.22|16121.78|16001.78|16123.29|16003.29|16121.78|16001.78|10
1641684510000|2022-01-08 23:28:30|16121.97|16001.97|16120.72|16000.72|16122.46|16002.46|16120.72|16000.72|10
1641684520000|2022-01-08 23:28:40|16120.82|16000.82|16120.31|16000.31|16121.57|16001.57|16120.31|16000.31|10
1641684530000|2022-01-08 23:28:50|16119.6|15999.6|16117.68|15997.68|16119.6|15999.6|16117.68|15997.68|10
1641684540000|2022-01-08 23:29:00|16117.6|15997.6|16117.62|15997.62|16118.69|15998.69|16117.6|15997.6|10
1641684550000|2022-01-08 23:29:10|16117.28|15997.28|16116.59|15996.59|16117.28|15997.28|16115.68|15995.68|9
1641684560000|2022-01-08 23:29:20|16116.25|15996.25|16114.14|15994.14|16116.25|15996.25|16114.14|15994.14|10
1641684570000|2022-01-08 23:29:30|16113.42|15993.42|16110.54|15990.54|16113.42|15993.42|16110.54|15990.54|10
1641684580000|2022-01-08 23:29:40|16110.32|15990.32|16109.62|15989.62|16110.82|15990.82|16109.62|15989.62|10
1641684590000|2022-01-08 23:29:50|16109.25|15989.25|16104.41|15984.41|16109.25|15989.25|16104.41|15984.41|10
1641684600000|2022-01-08 23:30:00|16103.69|15983.69|16104.86|15984.86|16105.26|15985.26|16103.69|15983.69|10
1641684610000|2022-01-08 23:30:10|16105.76|15985.76|16106.51|15986.51|16106.6|15986.6|16105.76|15985.76|10
1641684620000|2022-01-08 23:30:20|16106.77|15986.77|16108.17|15988.17|16108.37|15988.37|16106.13|15986.13|10
1641684630000|2022-01-08 23:30:30|16108.19|15988.19|16112.14|15992.14|16112.14|15992.14|16108.19|15988.19|10
1641684640000|2022-01-08 23:30:40|16112.16|15992.16|16118.57|15998.57|16118.57|15998.57|16112.16|15992.16|10
1641684650000|2022-01-08 23:30:50|16121.38|16001.38|16127.65|16007.65|16127.88|16007.88|16121.38|16001.38|10
1641684660000|2022-01-08 23:31:00|16127.66|16007.66|16127.93|16007.93|16128.24|16008.24|16127.65|16007.65|10
1641684670000|2022-01-08 23:31:10|16127.96|16007.96|16128.86|16008.86|16129.22|16009.22|16127.79|16007.79|10
1641684680000|2022-01-08 23:31:20|16129.07|16009.07|16133.06|16013.06|16133.06|16013.06|16129.07|16009.07|10
1641684690000|2022-01-08 23:31:30|16133.25|16013.25|16132.5|16012.5|16133.59|16013.59|16132.3|16012.3|10
1641684700000|2022-01-08 23:31:40|16132.03|16012.03|16129.03|16009.03|16132.03|16012.03|16128.66|16008.66|9
1641684710000|2022-01-08 23:31:50|16128.8|16008.8|16126.46|16006.46|16128.8|16008.8|16125.62|16005.62|10
1641684720000|2022-01-08 23:32:00|16125.51|16005.51|16124.79|16004.79|16125.62|16005.62|16124.79|16004.79|10
1641684730000|2022-01-08 23:32:10|16124.92|16004.92|16125.06|16005.06|16125.34|16005.34|16124.6|16004.6|9
1641684740000|2022-01-08 23:32:20|16124.75|16004.75|16124.34|16004.34|16125.43|16005.43|16124.34|16004.34|10
1641684750000|2022-01-08 23:32:30|16124.6|16004.6|16121.11|16001.11|16124.6|16004.6|16121.11|16001.11|10
1641684760000|2022-01-08 23:32:40|16121.18|16001.18|16117.41|15997.41|16121.18|16001.18|16117.41|15997.41|10
1641684770000|2022-01-08 23:32:50|16117.77|15997.77|16113.53|15993.53|16117.78|15997.78|16113.53|15993.53|10
1641684780000|2022-01-08 23:33:00|16113.72|15993.72|16110.24|15990.24|16114.01|15994.01|16110.24|15990.24|10
1641684790000|2022-01-08 23:33:10|16110.12|15990.12|16106.77|15986.77|16110.12|15990.12|16106.77|15986.77|10
1641684800000|2022-01-08 23:33:20|16106.36|15986.36|16103.83|15983.83|16106.36|15986.36|16103.83|15983.83|10
1641684810000|2022-01-08 23:33:30|16104.21|15984.21|16106.9|15986.9|16106.9|15986.9|16104.21|15984.21|10
1641684820000|2022-01-08 23:33:40|16106.97|15986.97|16108.18|15988.18|16108.18|15988.18|16106.97|15986.97|10
1641684830000|2022-01-08 23:33:50|16109.43|15989.43|16111.15|15991.15|16111.65|15991.65|16109.43|15989.43|10
1641684840000|2022-01-08 23:34:00|16112.05|15992.05|16111.97|15991.97|16113.59|15993.59|16111.97|15991.97|10
1641684850000|2022-01-08 23:34:10|16111.22|15991.22|16111.45|15991.45|16112.18|15992.18|16111.07|15991.07|10
1641684860000|2022-01-08 23:34:20|16111.48|15991.48|16102.36|15982.36|16111.48|15991.48|16101.98|15981.98|10
1641684870000|2022-01-08 23:34:30|16102.44|15982.44|16105.65|15985.65|16105.65|15985.65|16102.44|15982.44|10
1641684880000|2022-01-08 23:34:40|16105.1|15985.1|16105.15|15985.15|16105.15|15985.15|16103.98|15983.98|9
1641684890000|2022-01-08 23:34:50|16105.16|15985.16|16104.71|15984.71|16105.37|15985.37|16104.58|15984.58|10
1641684900000|2022-01-08 23:35:00|16104.37|15984.37|16107.91|15987.91|16108.2|15988.2|16104.37|15984.37|10
1641684910000|2022-01-08 23:35:10|16108.2|15988.2|16113.86|15993.86|16113.86|15993.86|16108.2|15988.2|10
1641684920000|2022-01-08 23:35:20|16113.74|15993.74|16113.92|15993.92|16114.35|15994.35|16113.67|15993.67|10
1641684930000|2022-01-08 23:35:30|16114.48|15994.48|16119.44|15999.44|16119.51|15999.51|16114.48|15994.48|10
1641684940000|2022-01-08 23:35:40|16119.5|15999.5|16119.9|15999.9|16119.9|15999.9|16118.73|15998.73|10
1641684950000|2022-01-08 23:35:50|16120.16|16000.16|16123.6|16003.6|16123.6|16003.6|16120.16|16000.16|10
1641684960000|2022-01-08 23:36:00|16123.57|16003.57|16123.64|16003.64|16124.48|16004.48|16123.57|16003.57|10
1641684970000|2022-01-08 23:36:10|16123.11|16003.11|16119.95|15999.95|16123.11|16003.11|16119.16|15999.16|10
1641684980000|2022-01-08 23:36:20|16119.43|15999.43|16117.04|15997.04|16119.43|15999.43|16116.9|15996.9|10
1641684990000|2022-01-08 23:36:30|16116.93|15996.93|16116.47|15996.47|16117.78|15997.78|16116.47|15996.47|10
1641685000000|2022-01-08 23:36:40|16116.05|15996.05|16116.61|15996.61|16116.78|15996.78|16116.05|15996.05|10
1641685010000|2022-01-08 23:36:50|16116.21|15996.21|16115.44|15995.44|16116.44|15996.44|16115.44|15995.44|10
1641685020000|2022-01-08 23:37:00|16115.23|15995.23|16115.87|15995.87|16116.02|15996.02|16115.23|15995.23|7
1641685030000|2022-01-08 23:37:10|16115.7|15995.7|16115.74|15995.74|16115.74|15995.74|16114.41|15994.41|10
1641685040000|2022-01-08 23:37:20|16116.22|15996.22|16118.22|15998.22|16118.22|15998.22|16116.22|15996.22|10
1641685050000|2022-01-08 23:37:30|16118.36|15998.36|16120.43|16000.43|16120.43|16000.43|16118.19|15998.19|10
1641685060000|2022-01-08 23:37:40|16120.97|16000.97|16121.98|16001.98|16121.98|16001.98|16120.39|16000.39|10
1641685070000|2022-01-08 23:37:50|16122.28|16002.28|16125.21|16005.21|16125.21|16005.21|16122.28|16002.28|10
1641685080000|2022-01-08 23:38:00|16125.37|16005.37|16125.17|16005.17|16126.04|16006.04|16125.15|16005.15|10
1641685090000|2022-01-08 23:38:10|16126.3|16006.3|16129.49|16009.49|16129.49|16009.49|16126.3|16006.3|10
1641685100000|2022-01-08 23:38:20|16130.5|16010.5|16138.56|16018.56|16138.56|16018.56|16130.5|16010.5|10
1641685110000|2022-01-08 23:38:30|16138.93|16018.93|16140.23|16020.23|16140.23|16020.23|16138.93|16018.93|9
1641685120000|2022-01-08 23:38:40|16140.72|16020.72|16143.32|16023.32|16143.32|16023.32|16140.72|16020.72|9
1641685130000|2022-01-08 23:38:50|16143.3|16023.3|16142.37|16022.37|16143.3|16023.3|16142.3|16022.3|10
1641685140000|2022-01-08 23:39:00|16142.62|16022.62|16141.19|16021.19|16142.62|16022.62|16141.19|16021.19|10
1641685150000|2022-01-08 23:39:10|16141.43|16021.43|16146.03|16026.03|16146.03|16026.03|16141.43|16021.43|10
1641685160000|2022-01-08 23:39:20|16145.91|16025.91|16147.45|16027.45|16147.45|16027.45|16145.89|16025.89|9
1641685170000|2022-01-08 23:39:30|16147.54|16027.54|16150.31|16030.31|16150.34|16030.34|16147.54|16027.54|10
1641685180000|2022-01-08 23:39:40|16150.22|16030.22|16150.87|16030.87|16150.87|16030.87|16150.21|16030.21|10
1641685190000|2022-01-08 23:39:50|16151.31|16031.31|16151.17|16031.17|16151.76|16031.76|16151.04|16031.04|10
1641685200000|2022-01-08 23:40:00|16151.06|16031.06|16152.13|16032.13|16152.13|16032.13|16151.04|16031.04|9
1641685210000|2022-01-08 23:40:10|16152.53|16032.53|16155.25|16035.25|16155.25|16035.25|16152.24|16032.24|10
1641685220000|2022-01-08 23:40:20|16155.55|16035.55|16155.99|16035.99|16155.99|16035.99|16155.24|16035.24|10
1641685230000|2022-01-08 23:40:30|16156.07|16036.07|16157.82|16037.82|16158.28|16038.28|16156.07|16036.07|9
1641685240000|2022-01-08 23:40:40|16157.48|16037.48|16156.73|16036.73|16157.48|16037.48|16156.51|16036.51|10
1641685250000|2022-01-08 23:40:50|16156.53|16036.53|16156.74|16036.74|16156.96|16036.96|16156.33|16036.33|9
1641685260000|2022-01-08 23:41:00|16156.34|16036.34|16156.23|16036.23|16156.86|16036.86|16156.14|16036.14|9
1641685270000|2022-01-08 23:41:10|16155.97|16035.97|16155.95|16035.95|16156.43|16036.43|16155.94|16035.94|10
1641685280000|2022-01-08 23:41:20|16156.2|16036.2|16155.8|16035.8|16156.69|16036.69|16155.8|16035.8|10
1641685290000|2022-01-08 23:41:30|16155.93|16035.93|16154.99|16034.99|16155.93|16035.93|16154.99|16034.99|9
1641685300000|2022-01-08 23:41:40|16154.96|16034.96|16155.45|16035.45|16155.45|16035.45|16154.49|16034.49|9
1641685310000|2022-01-08 23:41:50|16155.34|16035.34|16155.67|16035.67|16155.67|16035.67|16155.34|16035.34|7
1641685320000|2022-01-08 23:42:00|16155.7|16035.7|16158.91|16038.91|16158.91|16038.91|16155.7|16035.7|10
1641685330000|2022-01-08 23:42:10|16159.01|16039.01|16162.19|16042.19|16162.19|16042.19|16159.01|16039.01|8
1641685340000|2022-01-08 23:42:20|16162.64|16042.64|16163.7|16043.7|16163.7|16043.7|16162.64|16042.64|10
1641685350000|2022-01-08 23:42:30|16163.47|16043.47|16162.99|16042.99|16163.47|16043.47|16162.99|16042.99|8
1641685360000|2022-01-08 23:42:40|16163.3|16043.3|16163.26|16043.26|16163.6|16043.6|16163.22|16043.22|8
1641685370000|2022-01-08 23:42:50|16163.68|16043.68|16163.75|16043.75|16163.87|16043.87|16163.68|16043.68|9
1641685380000|2022-01-08 23:43:00|16163.79|16043.79|16163.41|16043.41|16163.82|16043.82|16163.22|16043.22|10
1641685390000|2022-01-08 23:43:10|16163.5|16043.5|16163.5|16043.5|16163.86|16043.86|16163.43|16043.43|10
1641685400000|2022-01-08 23:43:20|16163.48|16043.48|16164.11|16044.11|16164.15|16044.15|16163.4|16043.4|10
1641685410000|2022-01-08 23:43:30|16163.94|16043.94|16166.09|16046.09|16166.15|16046.15|16163.94|16043.94|10
1641685420000|2022-01-08 23:43:40|16166.15|16046.15|16168.54|16048.54|16168.54|16048.54|16166.15|16046.15|10
1641685430000|2022-01-08 23:43:50|16168.58|16048.58|16169.42|16049.42|16169.42|16049.42|16168.58|16048.58|9
1641685440000|2022-01-08 23:44:00|16169.28|16049.28|16171.52|16051.52|16171.52|16051.52|16169.28|16049.28|10
1641685450000|2022-01-08 23:44:10|16172.78|16052.78|16178.57|16058.57|16178.57|16058.57|16172.78|16052.78|10
1641685460000|2022-01-08 23:44:20|16178.6|16058.6|16177.48|16057.48|16179.34|16059.34|16177.48|16057.48|10
1641685470000|2022-01-08 23:44:30|16177.22|16057.22|16175.06|16055.06|16177.22|16057.22|16175.03|16055.03|10
1641685480000|2022-01-08 23:44:40|16175|16055|16172.93|16052.93|16175|16055|16172.93|16052.93|10
1641685490000|2022-01-08 23:44:50|16172.83|16052.83|16171.36|16051.36|16172.83|16052.83|16171.36|16051.36|9
1641685500000|2022-01-08 23:45:00|16171.23|16051.23|16169.15|16049.15|16171.23|16051.23|16169.15|16049.15|10
1641685510000|2022-01-08 23:45:10|16169.14|16049.14|16168.8|16048.8|16169.14|16049.14|16168.8|16048.8|9
1641685520000|2022-01-08 23:45:20|16168.57|16048.57|16165.4|16045.4|16168.57|16048.57|16165|16045|10
1641685530000|2022-01-08 23:45:30|16164.52|16044.52|16161.09|16041.09|16164.52|16044.52|16161.09|16041.09|8
1641685540000|2022-01-08 23:45:40|16161.32|16041.32|16160.86|16040.86|16161.32|16041.32|16160.1|16040.1|10
1641685550000|2022-01-08 23:45:50|16160.58|16040.58|16159.47|16039.47|16160.58|16040.58|16159.47|16039.47|10
1641685560000|2022-01-08 23:46:00|16159.1|16039.1|16159.53|16039.53|16159.91|16039.91|16158.75|16038.75|10
1641685570000|2022-01-08 23:46:10|16158.37|16038.37|16156.58|16036.58|16158.37|16038.37|16156.42|16036.42|10
1641685580000|2022-01-08 23:46:20|16156.61|16036.61|16158.21|16038.21|16158.21|16038.21|16155.15|16035.15|10
1641685590000|2022-01-08 23:46:30|16158.08|16038.08|16161.01|16041.01|16161.01|16041.01|16158.08|16038.08|10
1641685600000|2022-01-08 23:46:40|16161.22|16041.22|16163.96|16043.96|16163.96|16043.96|16161.06|16041.06|10
1641685610000|2022-01-08 23:46:50|16163.98|16043.98|16165.87|16045.87|16165.98|16045.98|16163.98|16043.98|10
1641685620000|2022-01-08 23:47:00|16165.91|16045.91|16160.66|16040.66|16165.91|16045.91|16160.66|16040.66|10
1641685630000|2022-01-08 23:47:10|16160.74|16040.74|16159|16039|16160.74|16040.74|16159|16039|10
1641685640000|2022-01-08 23:47:20|16158.69|16038.69|16159.12|16039.12|16159.51|16039.51|16158.23|16038.23|10
1641685650000|2022-01-08 23:47:30|16159.86|16039.86|16160.62|16040.62|16160.62|16040.62|16159.74|16039.74|9
1641685660000|2022-01-08 23:47:40|16160.95|16040.95|16160.24|16040.24|16160.95|16040.95|16160.07|16040.07|10
1641685670000|2022-01-08 23:47:50|16160.17|16040.17|16158.06|16038.06|16160.17|16040.17|16158.06|16038.06|8
1641685680000|2022-01-08 23:48:00|16158.13|16038.13|16156.19|16036.19|16158.57|16038.57|16156.12|16036.12|10
1641685690000|2022-01-08 23:48:10|16156.3|16036.3|16155.7|16035.7|16156.56|16036.56|16155.7|16035.7|10
1641685700000|2022-01-08 23:48:20|16155.37|16035.37|16147.4|16027.4|16155.37|16035.37|16147.4|16027.4|10
1641685710000|2022-01-08 23:48:30|16146.95|16026.95|16140.68|16020.68|16146.97|16026.97|16140.68|16020.68|10
1641685720000|2022-01-08 23:48:40|16140.73|16020.73|16134.53|16014.53|16140.73|16020.73|16134.39|16014.39|10
1641685730000|2022-01-08 23:48:50|16134.5|16014.5|16128.6|16008.6|16134.5|16014.5|16128.6|16008.6|10
1641685740000|2022-01-08 23:49:00|16128.52|16008.52|16128.63|16008.63|16128.93|16008.93|16128.09|16008.09|10
1641685750000|2022-01-08 23:49:10|16128.94|16008.94|16128.51|16008.51|16128.94|16008.94|16127.1|16007.1|10
1641685760000|2022-01-08 23:49:20|16128.8|16008.8|16127.09|16007.09|16129.51|16009.51|16126.98|16006.98|10
1641685770000|2022-01-08 23:49:30|16126.94|16006.94|16126.48|16006.48|16126.94|16006.94|16126.36|16006.36|10
1641685780000|2022-01-08 23:49:40|16126.46|16006.46|16126.34|16006.34|16127.13|16007.13|16126.34|16006.34|10
1641685790000|2022-01-08 23:49:50|16126.2|16006.2|16124.41|16004.41|16126.2|16006.2|16124.34|16004.34|10
1641685800000|2022-01-08 23:50:00|16124.92|16004.92|16119.31|15999.31|16124.92|16004.92|16119.31|15999.31|9
1641685810000|2022-01-08 23:50:10|16118.44|15998.44|16110.4|15990.4|16118.44|15998.44|16110.4|15990.4|10
1641685820000|2022-01-08 23:50:20|16109.94|15989.94|16103.99|15983.99|16109.94|15989.94|16103.99|15983.99|10
1641685830000|2022-01-08 23:50:30|16103.8|15983.8|16099.34|15979.34|16103.8|15983.8|16099.34|15979.34|10
1641685840000|2022-01-08 23:50:40|16099.51|15979.51|16100.45|15980.45|16100.82|15980.82|16099.51|15979.51|10
1641685850000|2022-01-08 23:50:50|16100.3|15980.3|16099.98|15979.98|16100.64|15980.64|16099.98|15979.98|10
1641685860000|2022-01-08 23:51:00|16100.41|15980.41|16099.48|15979.48|16100.76|15980.76|16099.48|15979.48|10
1641685870000|2022-01-08 23:51:10|16099.74|15979.74|16099.42|15979.42|16099.74|15979.74|16099.42|15979.42|9
1641685880000|2022-01-08 23:51:20|16099|15979|16099.65|15979.65|16100.3|15980.3|16099|15979|10
1641685890000|2022-01-08 23:51:30|16100.04|15980.04|16093.05|15973.05|16100.04|15980.04|16093.05|15973.05|10
1641685900000|2022-01-08 23:51:40|16093.18|15973.18|16089.52|15969.52|16093.18|15973.18|16089.52|15969.52|10
1641685910000|2022-01-08 23:51:50|16088.76|15968.76|16085.18|15965.18|16088.76|15968.76|16084.67|15964.67|10
1641685920000|2022-01-08 23:52:00|16085.5|15965.5|16087.49|15967.49|16087.49|15967.49|16085.5|15965.5|10
1641685930000|2022-01-08 23:52:10|16087.72|15967.72|16090.97|15970.97|16090.98|15970.98|16087.72|15967.72|10
1641685940000|2022-01-08 23:52:20|16091.33|15971.33|16095.76|15975.76|16095.76|15975.76|16091.29|15971.29|10
1641685950000|2022-01-08 23:52:30|16096.72|15976.72|16097.17|15977.17|16097.49|15977.49|16096.72|15976.72|8
1641685960000|2022-01-08 23:52:40|16096.97|15976.97|16093.61|15973.61|16096.97|15976.97|16093.61|15973.61|10
1641685970000|2022-01-08 23:52:50|16094.16|15974.16|16093.09|15973.09|16094.38|15974.38|16093.09|15973.09|10
1641685980000|2022-01-08 23:53:00|16092.51|15972.51|16090.38|15970.38|16092.51|15972.51|16090.38|15970.38|10
1641685990000|2022-01-08 23:53:10|16090.64|15970.64|16088.51|15968.51|16090.64|15970.64|16088.51|15968.51|10
1641686000000|2022-01-08 23:53:20|16087.61|15967.61|16084.68|15964.68|16087.61|15967.61|16084.59|15964.59|10
1641686010000|2022-01-08 23:53:30|16082.3|15962.3|16080.37|15960.37|16082.3|15962.3|16080.35|15960.35|10
1641686020000|2022-01-08 23:53:40|16080.79|15960.79|16081.24|15961.24|16081.3|15961.3|16080.58|15960.58|10
1641686030000|2022-01-08 23:53:50|16081.5|15961.5|16083.3|15963.3|16083.3|15963.3|16081.5|15961.5|10
1641686040000|2022-01-08 23:54:00|16083.33|15963.33|16085.04|15965.04|16085.17|15965.17|16083.07|15963.07|9
1641686050000|2022-01-08 23:54:10|16084.16|15964.16|16085.37|15965.37|16085.37|15965.37|16084.16|15964.16|10
1641686060000|2022-01-08 23:54:20|16086.57|15966.57|16089.02|15969.02|16089.39|15969.39|16086.57|15966.57|10
1641686070000|2022-01-08 23:54:30|16089.55|15969.55|16091.46|15971.46|16091.46|15971.46|16088.63|15968.63|10
1641686080000|2022-01-08 23:54:40|16091.67|15971.67|16093.84|15973.84|16093.94|15973.94|16091.67|15971.67|10
1641686090000|2022-01-08 23:54:50|16093.94|15973.94|16094.13|15974.13|16095.11|15975.11|16093.94|15973.94|10
1641686100000|2022-01-08 23:55:00|16094.41|15974.41|16096.09|15976.09|16096.09|15976.09|16093.77|15973.77|9
1641686110000|2022-01-08 23:55:10|16096.31|15976.31|16096.77|15976.77|16096.77|15976.77|16096.31|15976.31|10
1641686120000|2022-01-08 23:55:20|16096.13|15976.13|16093.01|15973.01|16096.13|15976.13|16093.01|15973.01|10
1641686130000|2022-01-08 23:55:30|16091.96|15971.96|16090.26|15970.26|16091.96|15971.96|16090.26|15970.26|10
1641686140000|2022-01-08 23:55:40|16090.23|15970.23|16086.72|15966.72|16090.23|15970.23|16086.72|15966.72|10
1641686150000|2022-01-08 23:55:50|16086.79|15966.79|16084.22|15964.22|16086.79|15966.79|16084.11|15964.11|10
1641686160000|2022-01-08 23:56:00|16084.52|15964.52|16082.3|15962.3|16084.57|15964.57|16082.3|15962.3|10
1641686170000|2022-01-08 23:56:10|16082.08|15962.08|16079.77|15959.77|16082.09|15962.09|16079.77|15959.77|10
1641686180000|2022-01-08 23:56:20|16079.36|15959.36|16077.73|15957.73|16079.36|15959.36|16077.61|15957.61|10
1641686190000|2022-01-08 23:56:30|16078.3|15958.3|16077.64|15957.64|16078.37|15958.37|16077.62|15957.62|10
1641686200000|2022-01-08 23:56:40|16077.63|15957.63|16077.4|15957.4|16077.82|15957.82|16077.36|15957.36|10
1641686210000|2022-01-08 23:56:50|16077.01|15957.01|16077.32|15957.32|16078.13|15958.13|16077.01|15957.01|10
1641686220000|2022-01-08 23:57:00|16077.52|15957.52|16075.2|15955.2|16077.52|15957.52|16075.18|15955.18|10
1641686230000|2022-01-08 23:57:10|16075|15955|16071.63|15951.63|16075|15955|16071.63|15951.63|10
1641686240000|2022-01-08 23:57:20|16071.38|15951.38|16067.98|15947.98|16071.38|15951.38|16067.98|15947.98|10
1641686250000|2022-01-08 23:57:30|16067.39|15947.39|16060.31|15940.31|16067.39|15947.39|16060.31|15940.31|9
1641686260000|2022-01-08 23:57:40|16060.07|15940.07|16052.37|15932.37|16060.07|15940.07|16052.37|15932.37|10
1641686270000|2022-01-08 23:57:50|16052.34|15932.34|16054.44|15934.44|16054.44|15934.44|16052.26|15932.26|10
1641686280000|2022-01-08 23:58:00|16054.36|15934.36|16059.52|15939.52|16059.52|15939.52|16054.36|15934.36|10
1641686290000|2022-01-08 23:58:10|16059.34|15939.34|16051.68|15931.68|16059.66|15939.66|16051.68|15931.68|10
1641686300000|2022-01-08 23:58:20|16050.79|15930.79|16050.15|15930.15|16050.97|15930.97|16050.01|15930.01|10
1641686310000|2022-01-08 23:58:30|16050.16|15930.16|16050.45|15930.45|16050.62|15930.62|16049.12|15929.12|10
1641686320000|2022-01-08 23:58:40|16050.94|15930.94|16051.73|15931.73|16052.3|15932.3|16050.94|15930.94|9
1641686330000|2022-01-08 23:58:50|16052.06|15932.06|16054.52|15934.52|16054.52|15934.52|16052.06|15932.06|8
1641686340000|2022-01-08 23:59:00|16054.31|15934.31|16055.69|15935.69|16056.13|15936.13|16054.31|15934.31|10
1641686350000|2022-01-08 23:59:10|16056.1|15936.1|16057.79|15937.79|16057.79|15937.79|16056.1|15936.1|10
1641686360000|2022-01-08 23:59:20|16058.38|15938.38|16054.92|15934.92|16058.38|15938.38|16054.85|15934.85|10
1641686370000|2022-01-08 23:59:30|16054.99|15934.99|16055.57|15935.57|16055.57|15935.57|16054.38|15934.38|10
1641686380000|2022-01-08 23:59:40|16056.06|15936.06|16053.24|15933.24|16056.31|15936.31|16053.24|15933.24|9
1641686390000|2022-01-08 23:59:50|16053.21|15933.21|16054.2|15934.2|16054.2|15934.2|16052.6|15932.6|9
1641686400000|2022-01-09 00:00:00|16054.06|15934.06|16055.08|15935.08|16055.24|15935.24|16054.06|15934.06|10
1641686410000|2022-01-09 00:00:10|16054.88|15934.88|16054.45|15934.45|16055.68|15935.68|16054.45|15934.45|10
1641686420000|2022-01-09 00:00:20|16054.47|15934.47|16053.96|15933.96|16054.47|15934.47|16053.76|15933.76|10
1641686430000|2022-01-09 00:00:30|16053.94|15933.94|16052.94|15932.94|16053.94|15933.94|16052.94|15932.94|10
1641686440000|2022-01-09 00:00:40|16052.8|15932.8|16052.23|15932.23|16052.93|15932.93|16052.23|15932.23|8
1641686450000|2022-01-09 00:00:50|16052.28|15932.28|16051.14|15931.14|16052.76|15932.76|16051.1|15931.1|10
1641686460000|2022-01-09 00:01:00|16051|15931|16051.91|15931.91|16051.91|15931.91|16050.68|15930.68|10
1641686470000|2022-01-09 00:01:10|16051.95|15931.95|16052.07|15932.07|16052.21|15932.21|16051.8|15931.8|9
1641686480000|2022-01-09 00:01:20|16052.4|15932.4|16053.74|15933.74|16054.56|15934.56|16052.4|15932.4|10
1641686490000|2022-01-09 00:01:30|16054.63|15934.63|16055.78|15935.78|16056.16|15936.16|16054.63|15934.63|10
1641686500000|2022-01-09 00:01:40|16055.82|15935.82|16057.53|15937.53|16057.72|15937.72|16055.82|15935.82|10
1641686510000|2022-01-09 00:01:50|16057.82|15937.82|16053.9|15933.9|16057.82|15937.82|16053.9|15933.9|10
1641686520000|2022-01-09 00:02:00|16052.32|15932.32|16051.88|15931.88|16053.06|15933.06|16051.88|15931.88|10
1641686530000|2022-01-09 00:02:10|16051.42|15931.42|16049.61|15929.61|16051.92|15931.92|16049.61|15929.61|10
1641686540000|2022-01-09 00:02:20|16049.32|15929.32|16043.34|15923.34|16049.32|15929.32|16043.34|15923.34|10
1641686550000|2022-01-09 00:02:30|16043.09|15923.09|16037.85|15917.85|16043.44|15923.44|16037.85|15917.85|10
1641686560000|2022-01-09 00:02:40|16037.51|15917.51|16029.16|15909.16|16037.51|15917.51|16029.16|15909.16|10
1641686570000|2022-01-09 00:02:50|16028.09|15908.09|16020.22|15900.22|16028.09|15908.09|16020.22|15900.22|10
1641686580000|2022-01-09 00:03:00|16020.28|15900.28|16009.31|15889.31|16020.28|15900.28|16009.31|15889.31|10
1641686590000|2022-01-09 00:03:10|16008.47|15888.47|16008.19|15888.19|16008.47|15888.47|16007.12|15887.12|10
1641686600000|2022-01-09 00:03:20|16008.46|15888.46|16006.01|15886.01|16008.46|15888.46|16006.01|15886.01|10
1641686610000|2022-01-09 00:03:30|16005.9|15885.9|16005.87|15885.87|16006.37|15886.37|16005.16|15885.16|10
1641686620000|2022-01-09 00:03:40|16006.92|15886.92|16008.64|15888.64|16008.64|15888.64|16006.73|15886.73|10
1641686630000|2022-01-09 00:03:50|16008.77|15888.77|16008.22|15888.22|16008.77|15888.77|16007.74|15887.74|9
1641686640000|2022-01-09 00:04:00|16007.56|15887.56|16009.03|15889.03|16009.03|15889.03|16006.99|15886.99|9
1641686650000|2022-01-09 00:04:10|16008.87|15888.87|16003.79|15883.79|16008.87|15888.87|16003.79|15883.79|10
1641686660000|2022-01-09 00:04:20|16003.94|15883.94|16001.51|15881.51|16003.94|15883.94|16001.39|15881.39|9
1641686670000|2022-01-09 00:04:30|16001.13|15881.13|16000.6|15880.6|16001.16|15881.16|16000.6|15880.6|9
1641686680000|2022-01-09 00:04:40|16001.05|15881.05|16001.82|15881.82|16002.03|15882.03|16000.86|15880.86|10
1641686690000|2022-01-09 00:04:50|16001.77|15881.77|16001.09|15881.09|16002.31|15882.31|16001.09|15881.09|10
1641686700000|2022-01-09 00:05:00|16000.7|15880.7|15999.42|15879.42|16001.07|15881.07|15999.33|15879.33|10
1641686710000|2022-01-09 00:05:10|15999.49|15879.49|15998.37|15878.37|15999.49|15879.49|15998.34|15878.34|9
1641686720000|2022-01-09 00:05:20|15998.43|15878.43|15997.88|15877.88|15998.82|15878.82|15997.88|15877.88|8
1641686730000|2022-01-09 00:05:30|15997.62|15877.62|15997.84|15877.84|15997.84|15877.84|15996.94|15876.94|10
1641686740000|2022-01-09 00:05:40|15997.75|15877.75|15993.94|15873.94|15997.75|15877.75|15993.94|15873.94|10
1641686750000|2022-01-09 00:05:50|15993.5|15873.5|15985.6|15865.6|15993.5|15873.5|15985.6|15865.6|10
1641686760000|2022-01-09 00:06:00|15985.03|15865.03|15981.23|15861.23|15985.03|15865.03|15981.19|15861.19|9
1641686770000|2022-01-09 00:06:10|15980.91|15860.91|15977.48|15857.48|15980.91|15860.91|15977.43|15857.43|10
1641686780000|2022-01-09 00:06:20|15976.09|15856.09|15971.6|15851.6|15976.09|15856.09|15971.5|15851.5|9
1641686790000|2022-01-09 00:06:30|15971.2|15851.2|15963.13|15843.13|15971.2|15851.2|15963.12|15843.12|10
1641686800000|2022-01-09 00:06:40|15962.77|15842.77|15956.26|15836.26|15962.77|15842.77|15956.26|15836.26|10
1641686810000|2022-01-09 00:06:50|15956.71|15836.71|15952.85|15832.85|15956.71|15836.71|15952.8|15832.8|10
1641686820000|2022-01-09 00:07:00|15952.91|15832.91|15953.54|15833.54|15953.54|15833.54|15951.4|15831.4|10
1641686830000|2022-01-09 00:07:10|15954.01|15834.01|15956.86|15836.86|15957.11|15837.11|15953.91|15833.91|10
1641686840000|2022-01-09 00:07:20|15956.35|15836.35|15955.08|15835.08|15956.56|15836.56|15955.08|15835.08|9
1641686850000|2022-01-09 00:07:30|15954.9|15834.9|15953.38|15833.38|15954.9|15834.9|15953.32|15833.32|10
1641686860000|2022-01-09 00:07:40|15951.83|15831.83|15951.51|15831.51|15951.83|15831.83|15950.92|15830.92|10
1641686870000|2022-01-09 00:07:50|15951.81|15831.81|15952.79|15832.79|15953.26|15833.26|15951.81|15831.81|10
1641686880000|2022-01-09 00:08:00|15953.05|15833.05|15952.03|15832.03|15954.25|15834.25|15952.03|15832.03|10
1641686890000|2022-01-09 00:08:10|15952.42|15832.42|15948.34|15828.34|15952.42|15832.42|15948.1|15828.1|10
1641686900000|2022-01-09 00:08:20|15948.17|15828.17|15950.59|15830.59|15950.59|15830.59|15947.83|15827.83|10
1641686910000|2022-01-09 00:08:30|15950.8|15830.8|15957.19|15837.19|15957.19|15837.19|15950.8|15830.8|10
1641686920000|2022-01-09 00:08:40|15957.43|15837.43|15960.96|15840.96|15960.96|15840.96|15957.43|15837.43|10
1641686930000|2022-01-09 00:08:50|15961.3|15841.3|15961.79|15841.79|15961.79|15841.79|15960.72|15840.72|9
1641686940000|2022-01-09 00:09:00|15962.02|15842.02|15967.19|15847.19|15967.19|15847.19|15961.63|15841.63|10
1641686950000|2022-01-09 00:09:10|15967.71|15847.71|15969.03|15849.03|15969.8|15849.8|15967.71|15847.71|10
1641686960000|2022-01-09 00:09:20|15968.56|15848.56|15964.53|15844.53|15969.08|15849.08|15964.53|15844.53|10
1641686970000|2022-01-09 00:09:30|15963.89|15843.89|15960.92|15840.92|15963.89|15843.89|15960.9|15840.9|10
1641686980000|2022-01-09 00:09:40|15959.66|15839.66|15956.98|15836.98|15959.66|15839.66|15956.98|15836.98|9
1641686990000|2022-01-09 00:09:50|15956.68|15836.68|15955.26|15835.26|15956.68|15836.68|15954.43|15834.43|10
1641687000000|2022-01-09 00:10:00|15954.91|15834.91|15950.68|15830.68|15954.95|15834.95|15950.68|15830.68|10
1641687010000|2022-01-09 00:10:10|15949.44|15829.44|15949.62|15829.62|15949.62|15829.62|15948.12|15828.12|10
1641687020000|2022-01-09 00:10:20|15950.67|15830.67|15949.6|15829.6|15951.02|15831.02|15949.41|15829.41|10
1641687030000|2022-01-09 00:10:30|15949.9|15829.9|15950.78|15830.78|15950.78|15830.78|15949.36|15829.36|10
1641687040000|2022-01-09 00:10:40|15951.34|15831.34|15954.87|15834.87|15954.87|15834.87|15951.2|15831.2|10
1641687050000|2022-01-09 00:10:50|15955.51|15835.51|15958.52|15838.52|15959.13|15839.13|15955.51|15835.51|10
1641687060000|2022-01-09 00:11:00|15958.51|15838.51|15961.58|15841.58|15961.58|15841.58|15958.51|15838.51|10
1641687070000|2022-01-09 00:11:10|15961.87|15841.87|15967.8|15847.8|15967.8|15847.8|15961.87|15841.87|10
1641687080000|2022-01-09 00:11:20|15967.31|15847.31|15967.74|15847.74|15967.74|15847.74|15967.1|15847.1|10
1641687090000|2022-01-09 00:11:30|15968.06|15848.06|15972.55|15852.55|15972.55|15852.55|15968.06|15848.06|10
1641687100000|2022-01-09 00:11:40|15971.98|15851.98|15963.76|15843.76|15971.98|15851.98|15963.76|15843.76|10
1641687110000|2022-01-09 00:11:50|15963.81|15843.81|15965.26|15845.26|15965.26|15845.26|15963.37|15843.37|10
1641687120000|2022-01-09 00:12:00|15965.44|15845.44|15974.69|15854.69|15974.69|15854.69|15965.44|15845.44|10
1641687130000|2022-01-09 00:12:10|15974.81|15854.81|15980.46|15860.46|15980.46|15860.46|15974.79|15854.79|10
1641687140000|2022-01-09 00:12:20|15981.37|15861.37|15981.44|15861.44|15981.87|15861.87|15980.9|15860.9|10
1641687150000|2022-01-09 00:12:30|15984.67|15864.67|15990.97|15870.97|15990.97|15870.97|15984.16|15864.16|10
1641687160000|2022-01-09 00:12:40|15990.42|15870.42|16010.52|15890.52|16010.52|15890.52|15990.33|15870.33|10
1641687170000|2022-01-09 00:12:50|16010.61|15890.61|16034.6|15914.6|16034.6|15914.6|16010.35|15890.35|10
1641687180000|2022-01-09 00:13:00|16035.31|15915.31|16037.93|15917.93|16040.36|15920.36|16035.31|15915.31|10
1641687190000|2022-01-09 00:13:10|16038.65|15918.65|16042.43|15922.43|16042.43|15922.43|16038.65|15918.65|10
1641687200000|2022-01-09 00:13:20|16042|15922|16042.47|15922.47|16042.47|15922.47|16041.14|15921.14|10
1641687210000|2022-01-09 00:13:30|16042.01|15922.01|16042.45|15922.45|16042.96|15922.96|16042.01|15922.01|10
1641687220000|2022-01-09 00:13:40|16042.13|15922.13|16042.32|15922.32|16042.42|15922.42|16041.71|15921.71|10
1641687230000|2022-01-09 00:13:50|16042.18|15922.18|16042.11|15922.11|16042.84|15922.84|16041.76|15921.76|10
1641687240000|2022-01-09 00:14:00|16041.56|15921.56|16039.18|15919.18|16041.56|15921.56|16039.18|15919.18|10
1641687250000|2022-01-09 00:14:10|16039.07|15919.07|16031.77|15911.77|16039.07|15919.07|16031.77|15911.77|10
1641687260000|2022-01-09 00:14:20|16031.96|15911.96|16028.49|15908.49|16032.31|15912.31|16028.49|15908.49|10
1641687270000|2022-01-09 00:14:30|16028.46|15908.46|16026.99|15906.99|16028.48|15908.48|16026.65|15906.65|10
1641687280000|2022-01-09 00:14:40|16026.75|15906.75|16027.07|15907.07|16027.16|15907.16|16026.26|15906.26|10
1641687290000|2022-01-09 00:14:50|16027.12|15907.12|16031.24|15911.24|16031.24|15911.24|16027.12|15907.12|10
1641687300000|2022-01-09 00:15:00|16031.49|15911.49|16033.63|15913.63|16033.63|15913.63|16031.49|15911.49|10
1641687310000|2022-01-09 00:15:10|16033.78|15913.78|16041.92|15921.92|16041.92|15921.92|16033.78|15913.78|10
1641687320000|2022-01-09 00:15:20|16042.1|15922.1|16049.79|15929.79|16049.79|15929.79|16042.1|15922.1|10
1641687330000|2022-01-09 00:15:30|16049.89|15929.89|16052.89|15932.89|16052.89|15932.89|16049.89|15929.89|9
1641687340000|2022-01-09 00:15:40|16054.42|15934.42|16054.2|15934.2|16054.92|15934.92|16053.86|15933.86|10
1641687350000|2022-01-09 00:15:50|16053.8|15933.8|16050.26|15930.26|16053.8|15933.8|16050.24|15930.24|10
1641687360000|2022-01-09 00:16:00|16050.31|15930.31|16046.43|15926.43|16050.31|15930.31|16046.43|15926.43|10
1641687370000|2022-01-09 00:16:10|16045.86|15925.86|16044.27|15924.27|16045.86|15925.86|16044.13|15924.13|10
1641687380000|2022-01-09 00:16:20|16044.81|15924.81|16045.48|15925.48|16045.48|15925.48|16042.97|15922.97|9
1641687390000|2022-01-09 00:16:30|16045.59|15925.59|16047.24|15927.24|16047.24|15927.24|16045.59|15925.59|9
1641687400000|2022-01-09 00:16:40|16047.94|15927.94|16048.73|15928.73|16048.73|15928.73|16047.18|15927.18|10
1641687410000|2022-01-09 00:16:50|16049.6|15929.6|16053.53|15933.53|16053.53|15933.53|16049.6|15929.6|10
1641687420000|2022-01-09 00:17:00|16053.13|15933.13|16052.81|15932.81|16053.79|15933.79|16052.43|15932.43|10
1641687430000|2022-01-09 00:17:10|16053.03|15933.03|16049.49|15929.49|16053.03|15933.03|16049.49|15929.49|9
1641687440000|2022-01-09 00:17:20|16048.72|15928.72|16043.89|15923.89|16048.72|15928.72|16043.89|15923.89|10
1641687450000|2022-01-09 00:17:30|16043.83|15923.83|16040.26|15920.26|16043.83|15923.83|16040.26|15920.26|10
1641687460000|2022-01-09 00:17:40|16039.67|15919.67|16040.54|15920.54|16041|15921|16039.51|15919.51|10
1641687470000|2022-01-09 00:17:50|16040.44|15920.44|16039.38|15919.38|16040.59|15920.59|16039.38|15919.38|9
1641687480000|2022-01-09 00:18:00|16038.47|15918.47|16036.77|15916.77|16038.47|15918.47|16036.77|15916.77|9
1641687490000|2022-01-09 00:18:10|16036.85|15916.85|16033.97|15913.97|16037.19|15917.19|16033.97|15913.97|10
1641687500000|2022-01-09 00:18:20|16033.98|15913.98|16029.08|15909.08|16034.01|15914.01|16029.08|15909.08|10
1641687510000|2022-01-09 00:18:30|16028.65|15908.65|16023.97|15903.97|16028.65|15908.65|16023.97|15903.97|10
1641687520000|2022-01-09 00:18:40|16023.21|15903.21|16022.2|15902.2|16023.21|15903.21|16021.89|15901.89|10
1641687530000|2022-01-09 00:18:50|16021.81|15901.81|16021.18|15901.18|16021.81|15901.81|16020.99|15900.99|10
1641687540000|2022-01-09 00:19:00|16021.32|15901.32|16016.14|15896.14|16021.32|15901.32|16016.14|15896.14|10
1641687550000|2022-01-09 00:19:10|16016.23|15896.23|16013.75|15893.75|16016.72|15896.72|16013.75|15893.75|10
1641687560000|2022-01-09 00:19:20|16014.03|15894.03|16015.11|15895.11|16015.11|15895.11|16014.03|15894.03|10
1641687570000|2022-01-09 00:19:30|16015.48|15895.48|16017.67|15897.67|16017.97|15897.97|16015.48|15895.48|10
1641687580000|2022-01-09 00:19:40|16018.17|15898.17|16020.88|15900.88|16021.16|15901.16|16018.17|15898.17|10
1641687590000|2022-01-09 00:19:50|16021.03|15901.03|16022.17|15902.17|16022.68|15902.68|16021.03|15901.03|10
1641687600000|2022-01-09 00:20:00|16023.41|15903.41|16024.02|15904.02|16024.02|15904.02|16022.98|15902.98|10
1641687610000|2022-01-09 00:20:10|16023.73|15903.73|16021.82|15901.82|16023.85|15903.85|16021.82|15901.82|10
1641687620000|2022-01-09 00:20:20|16021.27|15901.27|16020.59|15900.59|16021.27|15901.27|16020.45|15900.45|10
1641687630000|2022-01-09 00:20:30|16019.97|15899.97|16017.14|15897.14|16019.97|15899.97|16017.14|15897.14|10
1641687640000|2022-01-09 00:20:40|16017.32|15897.32|16017.8|15897.8|16017.87|15897.87|16016.78|15896.78|10
1641687650000|2022-01-09 00:20:50|16017.62|15897.62|16016.57|15896.57|16018.17|15898.17|16016.57|15896.57|9
1641687660000|2022-01-09 00:21:00|16016.47|15896.47|16014.44|15894.44|16016.47|15896.47|16014.28|15894.28|10
1641687670000|2022-01-09 00:21:10|16013.7|15893.7|16009.74|15889.74|16013.7|15893.7|16009.74|15889.74|10
1641687680000|2022-01-09 00:21:20|16009.62|15889.62|16008.6|15888.6|16009.62|15889.62|16008.16|15888.16|8
1641687690000|2022-01-09 00:21:30|16008.98|15888.98|16007.27|15887.27|16009.26|15889.26|16006.95|15886.95|10
1641687700000|2022-01-09 00:21:40|16006.43|15886.43|16004.29|15884.29|16006.43|15886.43|16004.29|15884.29|10
1641687710000|2022-01-09 00:21:50|16003.64|15883.64|15997.86|15877.86|16003.64|15883.64|15997.86|15877.86|10
1641687720000|2022-01-09 00:22:00|15996.29|15876.29|15993.59|15873.59|15996.82|15876.82|15993.59|15873.59|10
1641687730000|2022-01-09 00:22:10|15993.33|15873.33|15989.96|15869.96|15993.33|15873.33|15989.69|15869.69|10
1641687740000|2022-01-09 00:22:20|15989.95|15869.95|15990.44|15870.44|15991.56|15871.56|15989.95|15869.95|10
1641687750000|2022-01-09 00:22:30|15990.24|15870.24|15990.2|15870.2|15990.24|15870.24|15989.16|15869.16|9
1641687760000|2022-01-09 00:22:40|15990.29|15870.29|15995.66|15875.66|15995.66|15875.66|15990.29|15870.29|10
1641687770000|2022-01-09 00:22:50|15995.77|15875.77|15996.12|15876.12|15996.12|15876.12|15994.58|15874.58|10
1641687780000|2022-01-09 00:23:00|15995.82|15875.82|15994.79|15874.79|15995.82|15875.82|15994.28|15874.28|10
1641687790000|2022-01-09 00:23:10|15995.47|15875.47|15994.63|15874.63|15995.83|15875.83|15994.63|15874.63|10
1641687800000|2022-01-09 00:23:20|15994.07|15874.07|15994.67|15874.67|15995.1|15875.1|15994.06|15874.06|10
1641687810000|2022-01-09 00:23:30|15994|15874|15990.53|15870.53|15994|15874|15990.53|15870.53|10
1641687820000|2022-01-09 00:23:40|15989.6|15869.6|15987.43|15867.43|15989.6|15869.6|15987.43|15867.43|10
1641687830000|2022-01-09 00:23:50|15986.97|15866.97|15983.97|15863.97|15987.3|15867.3|15983.97|15863.97|10
1641687840000|2022-01-09 00:24:00|15984.16|15864.16|15985.14|15865.14|15985.22|15865.22|15983.62|15863.62|10
1641687850000|2022-01-09 00:24:10|15985.1|15865.1|15983.61|15863.61|15985.1|15865.1|15983.38|15863.38|9
1641687860000|2022-01-09 00:24:20|15983.35|15863.35|15982.76|15862.76|15983.35|15863.35|15982.33|15862.33|10
1641687870000|2022-01-09 00:24:30|15982.78|15862.78|15980.08|15860.08|15982.94|15862.94|15980.08|15860.08|10
1641687880000|2022-01-09 00:24:40|15979.99|15859.99|15981.16|15861.16|15981.16|15861.16|15979.99|15859.99|10
1641687890000|2022-01-09 00:24:50|15981.35|15861.35|15983.22|15863.22|15983.22|15863.22|15981.35|15861.35|10
1641687900000|2022-01-09 00:25:00|15983.53|15863.53|15986.86|15866.86|15986.86|15866.86|15983.53|15863.53|9
1641687910000|2022-01-09 00:25:10|15987.63|15867.63|15996.14|15876.14|15996.14|15876.14|15987.63|15867.63|10
1641687920000|2022-01-09 00:25:20|15996.94|15876.94|16001.03|15881.03|16001.96|15881.96|15996.94|15876.94|10
1641687930000|2022-01-09 00:25:30|16001.06|15881.06|16001.96|15881.96|16001.96|15881.96|16000.37|15880.37|10
1641687940000|2022-01-09 00:25:40|16002.16|15882.16|16002.94|15882.94|16002.94|15882.94|16001.4|15881.4|9
1641687950000|2022-01-09 00:25:50|16003.47|15883.47|16005.27|15885.27|16005.28|15885.28|16003.47|15883.47|10
1641687960000|2022-01-09 00:26:00|16005.25|15885.25|16003.51|15883.51|16006.17|15886.17|16003.43|15883.43|10
1641687970000|2022-01-09 00:26:10|16003.12|15883.12|16003.73|15883.73|16004.8|15884.8|16003.12|15883.12|10
1641687980000|2022-01-09 00:26:20|16003.5|15883.5|15999.83|15879.83|16003.54|15883.54|15999.83|15879.83|10
1641687990000|2022-01-09 00:26:30|16000.67|15880.67|15995.62|15875.62|16000.67|15880.67|15995.62|15875.62|10
1641688000000|2022-01-09 00:26:40|15994.88|15874.88|15995.11|15875.11|15995.34|15875.34|15994.13|15874.13|10
1641688010000|2022-01-09 00:26:50|15994.88|15874.88|15992.32|15872.32|15994.88|15874.88|15992.32|15872.32|10
1641688020000|2022-01-09 00:27:00|15992.26|15872.26|15988.61|15868.61|15992.26|15872.26|15988.61|15868.61|10
1641688030000|2022-01-09 00:27:10|15988.68|15868.68|15991.43|15871.43|15991.43|15871.43|15988.37|15868.37|10
1641688040000|2022-01-09 00:27:20|15991.47|15871.47|15994.06|15874.06|15994.06|15874.06|15991.39|15871.39|10
1641688050000|2022-01-09 00:27:30|15994.14|15874.14|15996.99|15876.99|15996.99|15876.99|15994.14|15874.14|10
1641688060000|2022-01-09 00:27:40|15997.58|15877.58|15999.31|15879.31|15999.33|15879.33|15997.47|15877.47|10
1641688070000|2022-01-09 00:27:50|15999.65|15879.65|16000.75|15880.75|16001.41|15881.41|15999.65|15879.65|10
1641688080000|2022-01-09 00:28:00|16000.38|15880.38|16001.99|15881.99|16001.99|15881.99|16000.38|15880.38|10
1641688090000|2022-01-09 00:28:10|16002.16|15882.16|16000.52|15880.52|16002.16|15882.16|16000.52|15880.52|10
1641688100000|2022-01-09 00:28:20|16000.05|15880.05|15998.08|15878.08|16000.05|15880.05|15998.06|15878.06|10
1641688110000|2022-01-09 00:28:30|15999.77|15879.77|15998.53|15878.53|15999.85|15879.85|15998.53|15878.53|10
1641688120000|2022-01-09 00:28:40|15997.98|15877.98|15995.92|15875.92|15997.98|15877.98|15995.92|15875.92|10
1641688130000|2022-01-09 00:28:50|15995.72|15875.72|15996.51|15876.51|15996.51|15876.51|15995.16|15875.16|10
1641688140000|2022-01-09 00:29:00|15997.08|15877.08|15996.24|15876.24|15997.33|15877.33|15996.24|15876.24|10
1641688150000|2022-01-09 00:29:10|15996.5|15876.5|15995.22|15875.22|15996.54|15876.54|15995.22|15875.22|9
1641688160000|2022-01-09 00:29:20|15995.19|15875.19|15991.04|15871.04|15995.19|15875.19|15991.04|15871.04|9
1641688170000|2022-01-09 00:29:30|15990.95|15870.95|15984.64|15864.64|15990.95|15870.95|15983.67|15863.67|10
1641688180000|2022-01-09 00:29:40|15984.38|15864.38|15984.22|15864.22|15984.97|15864.97|15984.22|15864.22|10
1641688190000|2022-01-09 00:29:50|15983.93|15863.93|15978.34|15858.34|15984.21|15864.21|15978.34|15858.34|10
1641688200000|2022-01-09 00:30:00|15978.56|15858.56|15977.71|15857.71|15978.98|15858.98|15977.71|15857.71|10
1641688210000|2022-01-09 00:30:10|15977.63|15857.63|15978.85|15858.85|15979.09|15859.09|15977.59|15857.59|10
1641688220000|2022-01-09 00:30:20|15978.97|15858.97|15980.24|15860.24|15980.31|15860.31|15978.97|15858.97|10
1641688230000|2022-01-09 00:30:30|15980.25|15860.25|15982.06|15862.06|15982.06|15862.06|15979.27|15859.27|10
1641688240000|2022-01-09 00:30:40|15982.28|15862.28|15985.04|15865.04|15985.04|15865.04|15982.28|15862.28|10
1641688250000|2022-01-09 00:30:50|15985.35|15865.35|15989.44|15869.44|15989.44|15869.44|15985.27|15865.27|10
1641688260000|2022-01-09 00:31:00|15990.13|15870.13|15991.59|15871.59|15991.59|15871.59|15990.13|15870.13|10
1641688270000|2022-01-09 00:31:10|15992.55|15872.55|15997.7|15877.7|15997.7|15877.7|15992.55|15872.55|10
1641688280000|2022-01-09 00:31:20|15997.47|15877.47|16000.61|15880.61|16001.16|15881.16|15997.47|15877.47|9
1641688290000|2022-01-09 00:31:30|16001.06|15881.06|16001.83|15881.83|16003.2|15883.2|16000.97|15880.97|10
1641688300000|2022-01-09 00:31:40|16001.99|15881.99|16002.49|15882.49|16002.85|15882.85|16001.99|15881.99|10
1641688310000|2022-01-09 00:31:50|16003.03|15883.03|16004.98|15884.98|16005.23|15885.23|16003.03|15883.03|10
1641688320000|2022-01-09 00:32:00|16005.17|15885.17|16005.73|15885.73|16005.73|15885.73|16004.6|15884.6|10
1641688330000|2022-01-09 00:32:10|16005.72|15885.72|16006.57|15886.57|16006.57|15886.57|16005.47|15885.47|10
1641688340000|2022-01-09 00:32:20|16006.61|15886.61|16006.45|15886.45|16006.88|15886.88|16006|15886|10
1641688350000|2022-01-09 00:32:30|16006.33|15886.33|16001.91|15881.91|16006.33|15886.33|16001.91|15881.91|9
1641688360000|2022-01-09 00:32:40|16002.29|15882.29|16000.63|15880.63|16002.29|15882.29|16000.63|15880.63|10
1641688370000|2022-01-09 00:32:50|16000.55|15880.55|15998.74|15878.74|16000.64|15880.64|15998.74|15878.74|10
1641688380000|2022-01-09 00:33:00|15998.75|15878.75|16000|15880|16000|15880|15998.51|15878.51|10
1641688390000|2022-01-09 00:33:10|16000.25|15880.25|16001.84|15881.84|16001.98|15881.98|16000.25|15880.25|10
1641688400000|2022-01-09 00:33:20|16001.95|15881.95|16003.27|15883.27|16003.27|15883.27|16001.65|15881.65|10
1641688410000|2022-01-09 00:33:30|16003.6|15883.6|16008.32|15888.32|16008.32|15888.32|16003.6|15883.6|10
1641688420000|2022-01-09 00:33:40|16008.23|15888.23|16008.64|15888.64|16008.64|15888.64|16007.68|15887.68|10
1641688430000|2022-01-09 00:33:50|16008.56|15888.56|16010.62|15890.62|16010.62|15890.62|16008.56|15888.56|10
1641688440000|2022-01-09 00:34:00|16011.36|15891.36|16014.5|15894.5|16014.5|15894.5|16010.39|15890.39|10
1641688450000|2022-01-09 00:34:10|16014.59|15894.59|16014.85|15894.85|16014.85|15894.85|16013.75|15893.75|10
1641688460000|2022-01-09 00:34:20|16014.95|15894.95|16015.24|15895.24|16015.24|15895.24|16014.32|15894.32|10
1641688470000|2022-01-09 00:34:30|16014.77|15894.77|16013.57|15893.57|16014.94|15894.94|16013.57|15893.57|10
1641688480000|2022-01-09 00:34:40|16014.51|15894.51|16014.52|15894.52|16015.94|15895.94|16014.51|15894.51|10
1641688490000|2022-01-09 00:34:50|16014.58|15894.58|16011.37|15891.37|16014.58|15894.58|16011.37|15891.37|10
1641688500000|2022-01-09 00:35:00|16010.86|15890.86|16011.15|15891.15|16011.85|15891.85|16010.86|15890.86|10
1641688510000|2022-01-09 00:35:10|16011.02|15891.02|16010.73|15890.73|16011.89|15891.89|16010.73|15890.73|9
1641688520000|2022-01-09 00:35:20|16010.77|15890.77|16011.7|15891.7|16011.7|15891.7|16010.52|15890.52|10
1641688530000|2022-01-09 00:35:30|16011.77|15891.77|16012.34|15892.34|16012.34|15892.34|16011.34|15891.34|10
1641688540000|2022-01-09 00:35:40|16011.94|15891.94|16014.05|15894.05|16014.05|15894.05|16011.94|15891.94|10
1641688550000|2022-01-09 00:35:50|16014.47|15894.47|16015.39|15895.39|16015.39|15895.39|16013.5|15893.5|10
1641688560000|2022-01-09 00:36:00|16016.39|15896.39|16016.35|15896.35|16017.04|15897.04|16016.35|15896.35|10
1641688570000|2022-01-09 00:36:10|16017.38|15897.38|16020.83|15900.83|16020.83|15900.83|16017.38|15897.38|10
1641688580000|2022-01-09 00:36:20|16020.3|15900.3|16023.38|15903.38|16024.35|15904.35|16020.3|15900.3|10
1641688590000|2022-01-09 00:36:30|16022.58|15902.58|16022.31|15902.31|16022.97|15902.97|16021.77|15901.77|10
1641688600000|2022-01-09 00:36:40|16022.06|15902.06|16023.57|15903.57|16023.58|15903.58|16022.06|15902.06|10
1641688610000|2022-01-09 00:36:50|16023.98|15903.98|16030.67|15910.67|16030.67|15910.67|16023.75|15903.75|10
1641688620000|2022-01-09 00:37:00|16031.1|15911.1|16034.6|15914.6|16034.6|15914.6|16031.1|15911.1|10
1641688630000|2022-01-09 00:37:10|16035.29|15915.29|16036.55|15916.55|16036.55|15916.55|16034.32|15914.32|10
1641688640000|2022-01-09 00:37:20|16037.01|15917.01|16040.09|15920.09|16040.09|15920.09|16037.01|15917.01|10
1641688650000|2022-01-09 00:37:30|16041.49|15921.49|16046.55|15926.55|16046.55|15926.55|16041.47|15921.47|9
1641688660000|2022-01-09 00:37:40|16046.63|15926.63|16046.93|15926.93|16047.13|15927.13|16046.6|15926.6|9
1641688670000|2022-01-09 00:37:50|16047.13|15927.13|16047.46|15927.46|16047.46|15927.46|16046.83|15926.83|10
1641688680000|2022-01-09 00:38:00|16047.79|15927.79|16045.39|15925.39|16047.79|15927.79|16045.39|15925.39|9
1641688690000|2022-01-09 00:38:10|16045.47|15925.47|16047.18|15927.18|16047.26|15927.26|16045.47|15925.47|10
1641688700000|2022-01-09 00:38:20|16047.91|15927.91|16049.43|15929.43|16049.43|15929.43|16047.86|15927.86|10
1641688710000|2022-01-09 00:38:30|16050.04|15930.04|16051.84|15931.84|16051.84|15931.84|16050.04|15930.04|10
1641688720000|2022-01-09 00:38:40|16051.96|15931.96|16057.95|15937.95|16057.95|15937.95|16051.96|15931.96|10
1641688730000|2022-01-09 00:38:50|16057.74|15937.74|16059.45|15939.45|16059.76|15939.76|16057.51|15937.51|10
1641688740000|2022-01-09 00:39:00|16059.6|15939.6|16062.4|15942.4|16062.57|15942.57|16059.6|15939.6|9
1641688750000|2022-01-09 00:39:10|16062.38|15942.38|16064.57|15944.57|16064.57|15944.57|16062.37|15942.37|10
1641688760000|2022-01-09 00:39:20|16065.69|15945.69|16066.83|15946.83|16067.31|15947.31|16065.69|15945.69|10
1641688770000|2022-01-09 00:39:30|16067.4|15947.4|16067.91|15947.91|16068.88|15948.88|16067.4|15947.4|10
1641688780000|2022-01-09 00:39:40|16067.77|15947.77|16067.97|15947.97|16068.84|15948.84|16067.77|15947.77|10
1641688790000|2022-01-09 00:39:50|16067.96|15947.96|16067.3|15947.3|16067.96|15947.96|16066.59|15946.59|10
1641688800000|2022-01-09 00:40:00|16067.26|15947.26|16069.87|15949.87|16070.4|15950.4|16067.26|15947.26|10
1641688810000|2022-01-09 00:40:10|16070.01|15950.01|16070.85|15950.85|16071.04|15951.04|16070.01|15950.01|10
1641688820000|2022-01-09 00:40:20|16070.83|15950.83|16071.74|15951.74|16073.6|15953.6|16070.83|15950.83|9
1641688830000|2022-01-09 00:40:30|16072.05|15952.05|16068.62|15948.62|16072.05|15952.05|16068.62|15948.62|10
1641688840000|2022-01-09 00:40:40|16068.46|15948.46|16065.79|15945.79|16068.55|15948.55|16065.79|15945.79|10
1641688850000|2022-01-09 00:40:50|16064.69|15944.69|16063.7|15943.7|16064.75|15944.75|16063.7|15943.7|9
1641688860000|2022-01-09 00:41:00|16063.67|15943.67|16062.57|15942.57|16063.78|15943.78|16062.24|15942.24|10
1641688870000|2022-01-09 00:41:10|16062.85|15942.85|16061.51|15941.51|16062.85|15942.85|16060.82|15940.82|10
1641688880000|2022-01-09 00:41:20|16062.21|15942.21|16064.27|15944.27|16064.48|15944.48|16062.21|15942.21|9
1641688890000|2022-01-09 00:41:30|16064.81|15944.81|16065.47|15945.47|16065.53|15945.53|16064.52|15944.52|10
1641688900000|2022-01-09 00:41:40|16065.28|15945.28|16070.05|15950.05|16070.05|15950.05|16065.28|15945.28|10
1641688910000|2022-01-09 00:41:50|16070.2|15950.2|16073.21|15953.21|16073.21|15953.21|16070.2|15950.2|10
1641688920000|2022-01-09 00:42:00|16073.41|15953.41|16074.89|15954.89|16074.99|15954.99|16073.41|15953.41|10
1641688930000|2022-01-09 00:42:10|16075.85|15955.85|16078.23|15958.23|16078.23|15958.23|16075.85|15955.85|10
1641688940000|2022-01-09 00:42:20|16078.34|15958.34|16080.16|15960.16|16080.16|15960.16|16078.34|15958.34|10
1641688950000|2022-01-09 00:42:30|16080.18|15960.18|16082.48|15962.48|16082.51|15962.51|16080.18|15960.18|10
1641688960000|2022-01-09 00:42:40|16082.45|15962.45|16081.08|15961.08|16082.51|15962.51|16081.08|15961.08|9
1641688970000|2022-01-09 00:42:50|16081.15|15961.15|16081.39|15961.39|16081.93|15961.93|16080.83|15960.83|10
1641688980000|2022-01-09 00:43:00|16081.89|15961.89|16080.74|15960.74|16081.93|15961.93|16080.23|15960.23|10
1641688990000|2022-01-09 00:43:10|16080.33|15960.33|16080.95|15960.95|16082.18|15962.18|16080.09|15960.09|10
1641689000000|2022-01-09 00:43:20|16080.12|15960.12|16075.76|15955.76|16080.12|15960.12|16075.76|15955.76|9
1641689010000|2022-01-09 00:43:30|16076.14|15956.14|16076.08|15956.08|16077.15|15957.15|16075.44|15955.44|10
1641689020000|2022-01-09 00:43:40|16075.97|15955.97|16075.76|15955.76|16076.63|15956.63|16075.76|15955.76|10
1641689030000|2022-01-09 00:43:50|16075.69|15955.69|16075.24|15955.24|16075.69|15955.69|16075.13|15955.13|10
1641689040000|2022-01-09 00:44:00|16074.95|15954.95|16071.7|15951.7|16074.95|15954.95|16071.7|15951.7|10
1641689050000|2022-01-09 00:44:10|16070.79|15950.79|16069.34|15949.34|16070.79|15950.79|16068.09|15948.09|10
1641689060000|2022-01-09 00:44:20|16069.31|15949.31|16070|15950|16070|15950|16068.87|15948.87|10
1641689070000|2022-01-09 00:44:30|16069.93|15949.93|16069.09|15949.09|16070|15950|16068.98|15948.98|10
1641689080000|2022-01-09 00:44:40|16069.28|15949.28|16069.77|15949.77|16069.77|15949.77|16069.07|15949.07|10
1641689090000|2022-01-09 00:44:50|16069.94|15949.94|16072.83|15952.83|16072.83|15952.83|16069.94|15949.94|9
1641689100000|2022-01-09 00:45:00|16073.07|15953.07|16073.12|15953.12|16073.12|15953.12|16072.18|15952.18|9
1641689110000|2022-01-09 00:45:10|16073.76|15953.76|16079.15|15959.15|16079.15|15959.15|16073.76|15953.76|9
1641689120000|2022-01-09 00:45:20|16080.14|15960.14|16098.37|15978.37|16098.37|15978.37|16080.14|15960.14|10
1641689130000|2022-01-09 00:45:30|16099.94|15979.94|16117.01|15997.01|16117.01|15997.01|16099.94|15979.94|10
1641689140000|2022-01-09 00:45:40|16118.46|15998.46|16137.63|16017.63|16137.63|16017.63|16118.46|15998.46|10
1641689150000|2022-01-09 00:45:50|16138.98|16018.98|16149.03|16029.03|16149.03|16029.03|16138.98|16018.98|10
1641689160000|2022-01-09 00:46:00|16149.66|16029.66|16142.2|16022.2|16149.66|16029.66|16141.47|16021.47|10
1641689170000|2022-01-09 00:46:10|16142.34|16022.34|16147.14|16027.14|16147.14|16027.14|16142.34|16022.34|10
1641689180000|2022-01-09 00:46:20|16147.6|16027.6|16149.51|16029.51|16149.77|16029.77|16147.01|16027.01|10
1641689190000|2022-01-09 00:46:30|16149.64|16029.64|16150.77|16030.77|16151.45|16031.45|16149.64|16029.64|10
1641689200000|2022-01-09 00:46:40|16149.6|16029.6|16148.26|16028.26|16150.32|16030.32|16148.15|16028.15|10
1641689210000|2022-01-09 00:46:50|16148.19|16028.19|16145.81|16025.81|16148.19|16028.19|16145.59|16025.59|10
1641689220000|2022-01-09 00:47:00|16145.67|16025.67|16148.68|16028.68|16148.9|16028.9|16145.47|16025.47|10
1641689230000|2022-01-09 00:47:10|16147.92|16027.92|16144.77|16024.77|16148.45|16028.45|16144.77|16024.77|10
1641689240000|2022-01-09 00:47:20|16145.07|16025.07|16144.59|16024.59|16145.21|16025.21|16144.31|16024.31|10
1641689250000|2022-01-09 00:47:30|16144.72|16024.72|16139.43|16019.43|16144.72|16024.72|16139.43|16019.43|10
1641689260000|2022-01-09 00:47:40|16139.15|16019.15|16144.14|16024.14|16144.14|16024.14|16139.15|16019.15|10
1641689270000|2022-01-09 00:47:50|16144.12|16024.12|16144.51|16024.51|16145.03|16025.03|16144.12|16024.12|10
1641689280000|2022-01-09 00:48:00|16144.55|16024.55|16144.87|16024.87|16144.87|16024.87|16143.99|16023.99|10
1641689290000|2022-01-09 00:48:10|16144.96|16024.96|16147.61|16027.61|16147.61|16027.61|16144.93|16024.93|10
1641689300000|2022-01-09 00:48:20|16148.34|16028.34|16150.91|16030.91|16151.17|16031.17|16148.34|16028.34|10
1641689310000|2022-01-09 00:48:30|16151.14|16031.14|16153.97|16033.97|16154.13|16034.13|16151.14|16031.14|10
1641689320000|2022-01-09 00:48:40|16154.25|16034.25|16157.42|16037.42|16157.88|16037.88|16154.25|16034.25|10
1641689330000|2022-01-09 00:48:50|16157.34|16037.34|16163.25|16043.25|16163.25|16043.25|16157.34|16037.34|10
1641689340000|2022-01-09 00:49:00|16163.39|16043.39|16163.29|16043.29|16163.94|16043.94|16163.23|16043.23|10
1641689350000|2022-01-09 00:49:10|16163.49|16043.49|16162.75|16042.75|16164.05|16044.05|16162.75|16042.75|10
1641689360000|2022-01-09 00:49:20|16162.87|16042.87|16162.21|16042.21|16163.15|16043.15|16162.14|16042.14|10
1641689370000|2022-01-09 00:49:30|16161.62|16041.62|16158.07|16038.07|16161.62|16041.62|16158.05|16038.05|10
1641689380000|2022-01-09 00:49:40|16158.15|16038.15|16155.74|16035.74|16158.15|16038.15|16155.74|16035.74|10
1641689390000|2022-01-09 00:49:50|16155.7|16035.7|16155.3|16035.3|16155.7|16035.7|16154.71|16034.71|10
1641689400000|2022-01-09 00:50:00|16155.55|16035.55|16156.26|16036.26|16156.26|16036.26|16155.2|16035.2|10
1641689410000|2022-01-09 00:50:10|16156.24|16036.24|16158.43|16038.43|16158.43|16038.43|16156.24|16036.24|10
1641689420000|2022-01-09 00:50:20|16158.27|16038.27|16158.59|16038.59|16158.79|16038.79|16158.27|16038.27|9
1641689430000|2022-01-09 00:50:30|16158.65|16038.65|16166.16|16046.16|16166.16|16046.16|16158.65|16038.65|10
1641689440000|2022-01-09 00:50:40|16166.26|16046.26|16173.06|16053.06|16173.06|16053.06|16166.26|16046.26|10
1641689450000|2022-01-09 00:50:50|16173.51|16053.51|16175.98|16055.98|16175.98|16055.98|16172.72|16052.72|10
1641689460000|2022-01-09 00:51:00|16176.08|16056.08|16179.25|16059.25|16179.25|16059.25|16175.81|16055.81|10
1641689470000|2022-01-09 00:51:10|16180.51|16060.51|16185.24|16065.24|16185.24|16065.24|16180.51|16060.51|10
1641689480000|2022-01-09 00:51:20|16186.47|16066.47|16193.16|16073.16|16193.16|16073.16|16186.47|16066.47|10
1641689490000|2022-01-09 00:51:30|16193.48|16073.48|16201.05|16081.05|16201.12|16081.12|16193.48|16073.48|10
1641689500000|2022-01-09 00:51:40|16201.1|16081.1|16202.1|16082.1|16202.29|16082.29|16201.1|16081.1|10
1641689510000|2022-01-09 00:51:50|16202.3|16082.3|16203.72|16083.72|16203.72|16083.72|16201.95|16081.95|9
1641689520000|2022-01-09 00:52:00|16205.79|16085.79|16207.22|16087.22|16207.95|16087.95|16205.48|16085.48|10
1641689530000|2022-01-09 00:52:10|16207.95|16087.95|16207.49|16087.49|16209.8|16089.8|16207.49|16087.49|10
1641689540000|2022-01-09 00:52:20|16207.41|16087.41|16208.95|16088.95|16208.95|16088.95|16207.41|16087.41|10
1641689550000|2022-01-09 00:52:30|16208.64|16088.64|16207.88|16087.88|16209.11|16089.11|16207.88|16087.88|10
1641689560000|2022-01-09 00:52:40|16208.11|16088.11|16208.69|16088.69|16208.69|16088.69|16207.58|16087.58|9
1641689570000|2022-01-09 00:52:50|16208.76|16088.76|16209.71|16089.71|16209.71|16089.71|16207.95|16087.95|10
1641689580000|2022-01-09 00:53:00|16210.49|16090.49|16211.33|16091.33|16211.67|16091.67|16210.49|16090.49|10
1641689590000|2022-01-09 00:53:10|16210.85|16090.85|16210.63|16090.63|16212.43|16092.43|16210.63|16090.63|10
1641689600000|2022-01-09 00:53:20|16210.56|16090.56|16208.5|16088.5|16210.56|16090.56|16208.5|16088.5|10
1641689610000|2022-01-09 00:53:30|16207.99|16087.99|16205.05|16085.05|16208.28|16088.28|16205.05|16085.05|10
1641689620000|2022-01-09 00:53:40|16204.17|16084.17|16197.69|16077.69|16204.17|16084.17|16197.69|16077.69|10
1641689630000|2022-01-09 00:53:50|16197.99|16077.99|16197.08|16077.08|16197.99|16077.99|16196.48|16076.48|9
1641689640000|2022-01-09 00:54:00|16197.14|16077.14|16195.87|16075.87|16197.42|16077.42|16195.87|16075.87|10
1641689650000|2022-01-09 00:54:10|16195.96|16075.96|16193.82|16073.82|16195.96|16075.96|16193.82|16073.82|10
1641689660000|2022-01-09 00:54:20|16193.55|16073.55|16190.27|16070.27|16193.55|16073.55|16190.27|16070.27|10
1641689670000|2022-01-09 00:54:30|16189.64|16069.64|16187.38|16067.38|16189.64|16069.64|16186.9|16066.9|10
1641689680000|2022-01-09 00:54:40|16188.21|16068.21|16190.86|16070.86|16190.86|16070.86|16188.21|16068.21|10
1641689690000|2022-01-09 00:54:50|16192.47|16072.47|16199.42|16079.42|16199.42|16079.42|16192.47|16072.47|10
1641689700000|2022-01-09 00:55:00|16199.72|16079.72|16200.78|16080.78|16202.05|16082.05|16198.81|16078.81|9
1641689710000|2022-01-09 00:55:10|16200.23|16080.23|16202.51|16082.51|16202.51|16082.51|16200.23|16080.23|10
1641689720000|2022-01-09 00:55:20|16202.43|16082.43|16203.49|16083.49|16203.58|16083.58|16202.36|16082.36|10
1641689730000|2022-01-09 00:55:30|16203.47|16083.47|16196.04|16076.04|16203.95|16083.95|16196.04|16076.04|10
1641689740000|2022-01-09 00:55:40|16195.2|16075.2|16193.09|16073.09|16195.2|16075.2|16193.09|16073.09|10
1641689750000|2022-01-09 00:55:50|16192.06|16072.06|16189.75|16069.75|16192.06|16072.06|16189.59|16069.59|10
1641689760000|2022-01-09 00:56:00|16189.62|16069.62|16187.18|16067.18|16189.83|16069.83|16187.18|16067.18|10
1641689770000|2022-01-09 00:56:10|16186.16|16066.16|16181.48|16061.48|16186.16|16066.16|16181.11|16061.11|10
1641689780000|2022-01-09 00:56:20|16180.4|16060.4|16181.92|16061.92|16181.92|16061.92|16180.36|16060.36|10
1641689790000|2022-01-09 00:56:30|16182.77|16062.77|16185.92|16065.92|16185.92|16065.92|16182.77|16062.77|10
1641689800000|2022-01-09 00:56:40|16184.98|16064.98|16188.2|16068.2|16188.28|16068.28|16184.98|16064.98|10
1641689810000|2022-01-09 00:56:50|16188.8|16068.8|16191.81|16071.81|16191.81|16071.81|16188.8|16068.8|10
1641689820000|2022-01-09 00:57:00|16191.88|16071.88|16190.96|16070.96|16192.02|16072.02|16190.96|16070.96|10
1641689830000|2022-01-09 00:57:10|16191.04|16071.04|16190.07|16070.07|16191.04|16071.04|16189.64|16069.64|9
1641689840000|2022-01-09 00:57:20|16190.27|16070.27|16187.2|16067.2|16190.27|16070.27|16187.17|16067.17|9
1641689850000|2022-01-09 00:57:30|16186.32|16066.32|16182.78|16062.78|16186.34|16066.34|16182.78|16062.78|10
1641689860000|2022-01-09 00:57:40|16182.28|16062.28|16180.36|16060.36|16182.28|16062.28|16180.36|16060.36|10
1641689870000|2022-01-09 00:57:50|16180.62|16060.62|16179.81|16059.81|16180.62|16060.62|16179.68|16059.68|10
1641689880000|2022-01-09 00:58:00|16179.43|16059.43|16180.28|16060.28|16180.28|16060.28|16179.16|16059.16|9
1641689890000|2022-01-09 00:58:10|16179.48|16059.48|16179.67|16059.67|16180.98|16060.98|16178.98|16058.98|10
1641689900000|2022-01-09 00:58:20|16179.11|16059.11|16178.06|16058.06|16179.22|16059.22|16178.06|16058.06|9
1641689910000|2022-01-09 00:58:30|16177.66|16057.66|16175.89|16055.89|16177.72|16057.72|16175.89|16055.89|10
1641689920000|2022-01-09 00:58:40|16175.55|16055.55|16176.45|16056.45|16176.45|16056.45|16175.12|16055.12|10
1641689930000|2022-01-09 00:58:50|16176.28|16056.28|16175.54|16055.54|16177.26|16057.26|16175.54|16055.54|10
1641689940000|2022-01-09 00:59:00|16174.86|16054.86|16174.9|16054.9|16175.95|16055.95|16174.67|16054.67|10
1641689950000|2022-01-09 00:59:10|16174.25|16054.25|16172.43|16052.43|16174.25|16054.25|16172.43|16052.43|10
1641689960000|2022-01-09 00:59:20|16172.07|16052.07|16169.87|16049.87|16172.07|16052.07|16169.87|16049.87|9
1641689970000|2022-01-09 00:59:30|16171.84|16051.84|16172.55|16052.55|16172.55|16052.55|16171.63|16051.63|10
1641689980000|2022-01-09 00:59:40|16172.56|16052.56|16172.64|16052.64|16172.68|16052.68|16171.52|16051.52|9
1641689990000|2022-01-09 00:59:50|16172.62|16052.62|16176.41|16056.41|16176.41|16056.41|16172.62|16052.62|10
1641690000000|2022-01-09 01:00:00|16177.89|16057.89|16178.73|16058.73|16178.73|16058.73|16177.84|16057.84|10
1641690010000|2022-01-09 01:00:10|16179.24|16059.24|16182.25|16062.25|16182.25|16062.25|16178.92|16058.92|10
1641690020000|2022-01-09 01:00:20|16183.21|16063.21|16183.09|16063.09|16183.89|16063.89|16182.84|16062.84|10
1641690030000|2022-01-09 01:00:30|16182.85|16062.85|16182.98|16062.98|16183.03|16063.03|16182.53|16062.53|10
1641690040000|2022-01-09 01:00:40|16183.14|16063.14|16183.13|16063.13|16183.53|16063.53|16183.13|16063.13|10
1641690050000|2022-01-09 01:00:50|16182.66|16062.66|16180.44|16060.44|16182.87|16062.87|16180.44|16060.44|10
1641690060000|2022-01-09 01:01:00|16179.96|16059.96|16174.51|16054.51|16179.96|16059.96|16174.51|16054.51|9
1641690070000|2022-01-09 01:01:10|16173.39|16053.39|16171.03|16051.03|16173.39|16053.39|16171.03|16051.03|9
1641690080000|2022-01-09 01:01:20|16170.91|16050.91|16168.46|16048.46|16170.91|16050.91|16168.01|16048.01|10
1641690090000|2022-01-09 01:01:30|16168.04|16048.04|16166.39|16046.39|16168.04|16048.04|16166.26|16046.26|10
1641690100000|2022-01-09 01:01:40|16166.13|16046.13|16163.35|16043.35|16166.13|16046.13|16163.35|16043.35|10
1641690110000|2022-01-09 01:01:50|16163.12|16043.12|16163.95|16043.95|16163.95|16043.95|16163.06|16043.06|9
1641690120000|2022-01-09 01:02:00|16162.7|16042.7|16161.34|16041.34|16162.7|16042.7|16161.34|16041.34|9
1641690130000|2022-01-09 01:02:10|16160.68|16040.68|16157.72|16037.72|16160.75|16040.75|16157.72|16037.72|10
1641690140000|2022-01-09 01:02:20|16157.69|16037.69|16156.4|16036.4|16157.69|16037.69|16156.07|16036.07|10
1641690150000|2022-01-09 01:02:30|16155.57|16035.57|16155.26|16035.26|16155.8|16035.8|16155.03|16035.03|10
1641690160000|2022-01-09 01:02:40|16154.4|16034.4|16156.01|16036.01|16156.01|16036.01|16154.02|16034.02|10
1641690170000|2022-01-09 01:02:50|16156.26|16036.26|16158.01|16038.01|16158.07|16038.07|16156.26|16036.26|10
1641690180000|2022-01-09 01:03:00|16157.55|16037.55|16154.93|16034.93|16157.55|16037.55|16154.8|16034.8|10
1641690190000|2022-01-09 01:03:10|16155.1|16035.1|16157.19|16037.19|16157.19|16037.19|16155.1|16035.1|10
1641690200000|2022-01-09 01:03:20|16156.96|16036.96|16158.34|16038.34|16158.34|16038.34|16156.81|16036.81|10
1641690210000|2022-01-09 01:03:30|16158.32|16038.32|16158.81|16038.81|16159.08|16039.08|16158.32|16038.32|10
1641690220000|2022-01-09 01:03:40|16159.21|16039.21|16162.84|16042.84|16162.84|16042.84|16159.19|16039.19|10
1641690230000|2022-01-09 01:03:50|16163.73|16043.73|16164.62|16044.62|16165.16|16045.16|16163.73|16043.73|9
1641690240000|2022-01-09 01:04:00|16165.01|16045.01|16166.26|16046.26|16166.49|16046.49|16165.01|16045.01|10
1641690250000|2022-01-09 01:04:10|16166.75|16046.75|16167.6|16047.6|16167.6|16047.6|16166.66|16046.66|10
1641690260000|2022-01-09 01:04:20|16167.49|16047.49|16169.61|16049.61|16169.61|16049.61|16167.26|16047.26|10
1641690270000|2022-01-09 01:04:30|16169.7|16049.7|16173.33|16053.33|16173.33|16053.33|16169.7|16049.7|10
1641690280000|2022-01-09 01:04:40|16173.81|16053.81|16177.6|16057.6|16177.6|16057.6|16173.81|16053.81|9
1641690290000|2022-01-09 01:04:50|16177.87|16057.87|16178.72|16058.72|16179.21|16059.21|16177.83|16057.83|10
1641690300000|2022-01-09 01:05:00|16178.48|16058.48|16181.19|16061.19|16181.19|16061.19|16177.04|16057.04|10
1641690310000|2022-01-09 01:05:10|16182.68|16062.68|16188|16068|16188|16068|16182.52|16062.52|10
1641690320000|2022-01-09 01:05:20|16188.31|16068.31|16202.78|16082.78|16202.78|16082.78|16188.31|16068.31|10
1641690330000|2022-01-09 01:05:30|16204.9|16084.9|16225.13|16105.13|16225.13|16105.13|16204.9|16084.9|10
1641690340000|2022-01-09 01:05:40|16225.98|16105.98|16229.28|16109.28|16229.28|16109.28|16225.98|16105.98|9
1641690350000|2022-01-09 01:05:50|16229.6|16109.6|16235.22|16115.22|16235.22|16115.22|16229.49|16109.49|10
1641690360000|2022-01-09 01:06:00|16235.97|16115.97|16233.8|16113.8|16240.31|16120.31|16233.71|16113.71|10
1641690370000|2022-01-09 01:06:10|16233.94|16113.94|16232.88|16112.88|16233.94|16113.94|16232.88|16112.88|9
1641690380000|2022-01-09 01:06:20|16232.82|16112.82|16232.53|16112.53|16236.51|16116.51|16232.53|16112.53|10
1641690390000|2022-01-09 01:06:30|16230.31|16110.31|16225.95|16105.95|16230.31|16110.31|16225.95|16105.95|10
1641690400000|2022-01-09 01:06:40|16225.45|16105.45|16223.73|16103.73|16225.45|16105.45|16223.63|16103.63|9
1641690410000|2022-01-09 01:06:50|16223.57|16103.57|16223.57|16103.57|16224.32|16104.32|16223.57|16103.57|10
1641690420000|2022-01-09 01:07:00|16222.51|16102.51|16221.78|16101.78|16222.89|16102.89|16221.44|16101.44|10
1641690430000|2022-01-09 01:07:10|16222.11|16102.11|16218.84|16098.84|16223.15|16103.15|16218.72|16098.72|10
1641690440000|2022-01-09 01:07:20|16217.73|16097.73|16212.17|16092.17|16217.73|16097.73|16212.17|16092.17|10
1641690450000|2022-01-09 01:07:30|16212.47|16092.47|16213.02|16093.02|16213.15|16093.15|16212.42|16092.42|10
1641690460000|2022-01-09 01:07:40|16213.07|16093.07|16214.12|16094.12|16214.12|16094.12|16213.07|16093.07|10
1641690470000|2022-01-09 01:07:50|16214.39|16094.39|16214.38|16094.38|16215.1|16095.1|16214.19|16094.19|10
1641690480000|2022-01-09 01:08:00|16214.48|16094.48|16209.87|16089.87|16214.48|16094.48|16209.75|16089.75|9
1641690490000|2022-01-09 01:08:10|16209.98|16089.98|16208.94|16088.94|16210.21|16090.21|16208.94|16088.94|10
1641690500000|2022-01-09 01:08:20|16208.74|16088.74|16208.31|16088.31|16209.52|16089.52|16208.04|16088.04|9
1641690510000|2022-01-09 01:08:30|16207.76|16087.76|16208.71|16088.71|16208.77|16088.77|16207.76|16087.76|10
1641690520000|2022-01-09 01:08:40|16208.82|16088.82|16212.82|16092.82|16212.82|16092.82|16208.82|16088.82|10
1641690530000|2022-01-09 01:08:50|16213.14|16093.14|16213.14|16093.14|16213.85|16093.85|16212.73|16092.73|10
1641690540000|2022-01-09 01:09:00|16213.04|16093.04|16218.11|16098.11|16218.22|16098.22|16213.04|16093.04|10
1641690550000|2022-01-09 01:09:10|16218.02|16098.02|16219.82|16099.82|16219.82|16099.82|16217.95|16097.95|10
1641690560000|2022-01-09 01:09:20|16218.81|16098.81|16217.87|16097.87|16219.43|16099.43|16217.87|16097.87|10
1641690570000|2022-01-09 01:09:30|16218.04|16098.04|16214.6|16094.6|16218.04|16098.04|16214.6|16094.6|10
1641690580000|2022-01-09 01:09:40|16214.5|16094.5|16213.57|16093.57|16214.99|16094.99|16213.04|16093.04|10
1641690590000|2022-01-09 01:09:50|16212.47|16092.47|16212.07|16092.07|16212.47|16092.47|16211.62|16091.62|10
1641690600000|2022-01-09 01:10:00|16211.64|16091.64|16213|16093|16213|16093|16211.38|16091.38|10
1641690610000|2022-01-09 01:10:10|16213.27|16093.27|16213.16|16093.16|16213.87|16093.87|16213.06|16093.06|10
1641690620000|2022-01-09 01:10:20|16213.3|16093.3|16217.22|16097.22|16217.22|16097.22|16213.2|16093.2|10
1641690630000|2022-01-09 01:10:30|16217.32|16097.32|16220.12|16100.12|16220.12|16100.12|16217.03|16097.03|10
1641690640000|2022-01-09 01:10:40|16220.97|16100.97|16224.33|16104.33|16224.33|16104.33|16220.97|16100.97|10
1641690650000|2022-01-09 01:10:50|16224.1|16104.1|16223.24|16103.24|16224.48|16104.48|16223.24|16103.24|10
1641690660000|2022-01-09 01:11:00|16223.17|16103.17|16221.12|16101.12|16223.17|16103.17|16221.12|16101.12|10
1641690670000|2022-01-09 01:11:10|16220.69|16100.69|16218.71|16098.71|16220.69|16100.69|16218.53|16098.53|10
1641690680000|2022-01-09 01:11:20|16218.84|16098.84|16223.79|16103.79|16223.79|16103.79|16218.84|16098.84|10
1641690690000|2022-01-09 01:11:30|16223.72|16103.72|16225.03|16105.03|16225.07|16105.07|16223.38|16103.38|10
1641690700000|2022-01-09 01:11:40|16225.34|16105.34|16226.72|16106.72|16227.2|16107.2|16225.34|16105.34|10
1641690710000|2022-01-09 01:11:50|16226.6|16106.6|16224.49|16104.49|16226.6|16106.6|16224.49|16104.49|10
1641690720000|2022-01-09 01:12:00|16223.78|16103.78|16221.08|16101.08|16223.78|16103.78|16221.08|16101.08|10
1641690730000|2022-01-09 01:12:10|16220.05|16100.05|16218.68|16098.68|16220.11|16100.11|16217.91|16097.91|10
1641690740000|2022-01-09 01:12:20|16218.63|16098.63|16213.9|16093.9|16218.63|16098.63|16213.9|16093.9|10
1641690750000|2022-01-09 01:12:30|16212.84|16092.84|16208.19|16088.19|16212.84|16092.84|16208.08|16088.08|10
1641690760000|2022-01-09 01:12:40|16208.11|16088.11|16206.71|16086.71|16208.11|16088.11|16206.37|16086.37|8
1641690770000|2022-01-09 01:12:50|16206.69|16086.69|16207.35|16087.35|16207.35|16087.35|16206.69|16086.69|10
1641690780000|2022-01-09 01:13:00|16207.31|16087.31|16206.03|16086.03|16207.36|16087.36|16205.96|16085.96|10
1641690790000|2022-01-09 01:13:10|16205.62|16085.62|16203.5|16083.5|16205.62|16085.62|16203.5|16083.5|10
1641690800000|2022-01-09 01:13:20|16203.17|16083.17|16203.96|16083.96|16204.1|16084.1|16202.99|16082.99|10
1641690810000|2022-01-09 01:13:30|16204.1|16084.1|16205.01|16085.01|16205.01|16085.01|16203.76|16083.76|9
1641690820000|2022-01-09 01:13:40|16204.96|16084.96|16202.47|16082.47|16205.37|16085.37|16202.33|16082.33|10
1641690830000|2022-01-09 01:13:50|16202.67|16082.67|16201.56|16081.56|16202.67|16082.67|16201.06|16081.06|10
1641690840000|2022-01-09 01:14:00|16200.82|16080.82|16195.77|16075.77|16201.01|16081.01|16195.77|16075.77|10
1641690850000|2022-01-09 01:14:10|16195.18|16075.18|16182.84|16062.84|16195.18|16075.18|16182.84|16062.84|10
1641690860000|2022-01-09 01:14:20|16181.31|16061.31|16177.66|16057.66|16181.31|16061.31|16177.62|16057.62|10
1641690870000|2022-01-09 01:14:30|16177.49|16057.49|16174.31|16054.31|16177.49|16057.49|16174.14|16054.14|9
1641690880000|2022-01-09 01:14:40|16174.36|16054.36|16173.37|16053.37|16174.36|16054.36|16173.37|16053.37|10
1641690890000|2022-01-09 01:14:50|16173.31|16053.31|16170.47|16050.47|16173.31|16053.31|16170.47|16050.47|10
1641690900000|2022-01-09 01:15:00|16170.26|16050.26|16167.69|16047.69|16170.37|16050.37|16167.69|16047.69|9
1641690910000|2022-01-09 01:15:10|16167.96|16047.96|16165.78|16045.78|16167.96|16047.96|16165.78|16045.78|10
1641690920000|2022-01-09 01:15:20|16165.13|16045.13|16162.13|16042.13|16165.13|16045.13|16162.13|16042.13|10
1641690930000|2022-01-09 01:15:30|16161.42|16041.42|16156.26|16036.26|16161.42|16041.42|16156.26|16036.26|10
1641690940000|2022-01-09 01:15:40|16156.25|16036.25|16154.86|16034.86|16156.3|16036.3|16154.61|16034.61|10
1641690950000|2022-01-09 01:15:50|16155.1|16035.1|16152.19|16032.19|16155.1|16035.1|16152.19|16032.19|9
1641690960000|2022-01-09 01:16:00|16152.49|16032.49|16147.38|16027.38|16152.49|16032.49|16147.38|16027.38|10
1641690970000|2022-01-09 01:16:10|16147.41|16027.41|16147.72|16027.72|16147.76|16027.76|16146.95|16026.95|10
1641690980000|2022-01-09 01:16:20|16147.7|16027.7|16144.92|16024.92|16147.85|16027.85|16144.92|16024.92|9
1641690990000|2022-01-09 01:16:30|16144.34|16024.34|16143.69|16023.69|16144.41|16024.41|16143.55|16023.55|10
1641691000000|2022-01-09 01:16:40|16144.13|16024.13|16148.07|16028.07|16148.07|16028.07|16144.13|16024.13|10
1641691010000|2022-01-09 01:16:50|16148.17|16028.17|16147.88|16027.88|16148.17|16028.17|16146.82|16026.82|10
1641691020000|2022-01-09 01:17:00|16147.48|16027.48|16147.11|16027.11|16147.58|16027.58|16146.82|16026.82|9
1641691030000|2022-01-09 01:17:10|16147.1|16027.1|16147.1|16027.1|16147.72|16027.72|16147.1|16027.1|10
1641691040000|2022-01-09 01:17:20|16146.94|16026.94|16143.43|16023.43|16147.13|16027.13|16143.43|16023.43|10
1641691050000|2022-01-09 01:17:30|16142.34|16022.34|16135.29|16015.29|16142.34|16022.34|16135.29|16015.29|10
1641691060000|2022-01-09 01:17:40|16135.24|16015.24|16133.31|16013.31|16135.27|16015.27|16133.21|16013.21|10
1641691070000|2022-01-09 01:17:50|16132.65|16012.65|16130.91|16010.91|16132.65|16012.65|16130.51|16010.51|10
1641691080000|2022-01-09 01:18:00|16131.32|16011.32|16133.53|16013.53|16133.66|16013.66|16131.32|16011.32|9
1641691090000|2022-01-09 01:18:10|16133.09|16013.09|16131.67|16011.67|16133.09|16013.09|16131.34|16011.34|10
1641691100000|2022-01-09 01:18:20|16132.12|16012.12|16132.05|16012.05|16133.17|16013.17|16132.05|16012.05|9
1641691110000|2022-01-09 01:18:30|16131.9|16011.9|16135.08|16015.08|16135.08|16015.08|16131.6|16011.6|10
1641691120000|2022-01-09 01:18:40|16136.09|16016.09|16137.77|16017.77|16137.77|16017.77|16135.16|16015.16|10
1641691130000|2022-01-09 01:18:50|16137.83|16017.83|16142.59|16022.59|16142.59|16022.59|16137.83|16017.83|10
1641691140000|2022-01-09 01:19:00|16141.79|16021.79|16144.67|16024.67|16144.67|16024.67|16141.79|16021.79|9
1641691150000|2022-01-09 01:19:10|16144.57|16024.57|16147.45|16027.45|16147.45|16027.45|16144.57|16024.57|10
1641691160000|2022-01-09 01:19:20|16147.66|16027.66|16148.27|16028.27|16148.6|16028.6|16147.42|16027.42|10
1641691170000|2022-01-09 01:19:30|16148.28|16028.28|16147.9|16027.9|16148.28|16028.28|16147.21|16027.21|10
1641691180000|2022-01-09 01:19:40|16148.25|16028.25|16152.55|16032.55|16152.55|16032.55|16148.22|16028.22|10
1641691190000|2022-01-09 01:19:50|16152.85|16032.85|16154.26|16034.26|16154.26|16034.26|16152.85|16032.85|10
1641691200000|2022-01-09 01:20:00|16154.59|16034.59|16156.93|16036.93|16156.93|16036.93|16154.59|16034.59|10
1641691210000|2022-01-09 01:20:10|16156.88|16036.88|16154.15|16034.15|16157.24|16037.24|16154.15|16034.15|9
1641691220000|2022-01-09 01:20:20|16153.5|16033.5|16151.24|16031.24|16153.5|16033.5|16150.81|16030.81|10
1641691230000|2022-01-09 01:20:30|16151.09|16031.09|16152|16032|16153.42|16033.42|16150.46|16030.46|9
1641691240000|2022-01-09 01:20:40|16152.38|16032.38|16153.75|16033.75|16153.76|16033.76|16152.26|16032.26|9
1641691250000|2022-01-09 01:20:50|16153.55|16033.55|16154.63|16034.63|16154.69|16034.69|16153.55|16033.55|10
1641691260000|2022-01-09 01:21:00|16154.13|16034.13|16154.06|16034.06|16154.15|16034.15|16153.42|16033.42|9
1641691270000|2022-01-09 01:21:10|16153.6|16033.6|16150.4|16030.4|16153.6|16033.6|16150.4|16030.4|10
1641691280000|2022-01-09 01:21:20|16150.21|16030.21|16145.41|16025.41|16150.21|16030.21|16145.41|16025.41|10
1641691290000|2022-01-09 01:21:30|16144.74|16024.74|16143.03|16023.03|16144.74|16024.74|16143.03|16023.03|10
1641691300000|2022-01-09 01:21:40|16143.02|16023.02|16143.91|16023.91|16144.1|16024.1|16142.81|16022.81|9
1641691310000|2022-01-09 01:21:50|16144.13|16024.13|16144.71|16024.71|16144.71|16024.71|16144.12|16024.12|10
1641691320000|2022-01-09 01:22:00|16144.98|16024.98|16138.91|16018.91|16144.99|16024.99|16138.91|16018.91|10
1641691330000|2022-01-09 01:22:10|16137.72|16017.72|16133.29|16013.29|16138.02|16018.02|16133.29|16013.29|10
1641691340000|2022-01-09 01:22:20|16133.22|16013.22|16128.57|16008.57|16133.22|16013.22|16128.57|16008.57|10
1641691350000|2022-01-09 01:22:30|16128.67|16008.67|16127.14|16007.14|16128.73|16008.73|16127.06|16007.06|10
1641691360000|2022-01-09 01:22:40|16127.58|16007.58|16127.29|16007.29|16127.94|16007.94|16127.29|16007.29|10
1641691370000|2022-01-09 01:22:50|16127.15|16007.15|16129.03|16009.03|16129.03|16009.03|16127.15|16007.15|10
1641691380000|2022-01-09 01:23:00|16129.31|16009.31|16129.21|16009.21|16129.36|16009.36|16128.41|16008.41|10
1641691390000|2022-01-09 01:23:10|16128.97|16008.97|16126.45|16006.45|16129.58|16009.58|16126.42|16006.42|10
1641691400000|2022-01-09 01:23:20|16125.19|16005.19|16121.38|16001.38|16125.19|16005.19|16121.38|16001.38|9
1641691410000|2022-01-09 01:23:30|16121.22|16001.22|16119|15999|16121.22|16001.22|16118.84|15998.84|10
1641691420000|2022-01-09 01:23:40|16119.12|15999.12|16119.37|15999.37|16119.51|15999.51|16119.12|15999.12|9
1641691430000|2022-01-09 01:23:50|16119.53|15999.53|16119.01|15999.01|16119.96|15999.96|16119.01|15999.01|10
1641691440000|2022-01-09 01:24:00|16119.15|15999.15|16116.14|15996.14|16119.15|15999.15|16116.14|15996.14|10
1641691450000|2022-01-09 01:24:10|16116.21|15996.21|16116.72|15996.72|16117.08|15997.08|16116.21|15996.21|10
1641691460000|2022-01-09 01:24:20|16116.43|15996.43|16117.83|15997.83|16117.83|15997.83|16116.08|15996.08|10
1641691470000|2022-01-09 01:24:30|16117.63|15997.63|16116.53|15996.53|16117.77|15997.77|16116.53|15996.53|9
1641691480000|2022-01-09 01:24:40|16116.67|15996.67|16116.18|15996.18|16117.1|15997.1|16115.96|15995.96|10
1641691490000|2022-01-09 01:24:50|16116.37|15996.37|16116.14|15996.14|16116.38|15996.38|16115.71|15995.71|10
1641691500000|2022-01-09 01:25:00|16116.19|15996.19|16119.49|15999.49|16119.57|15999.57|16116.19|15996.19|10
1641691510000|2022-01-09 01:25:10|16120.89|16000.89|16123.81|16003.81|16123.81|16003.81|16120.89|16000.89|10
1641691520000|2022-01-09 01:25:20|16125.13|16005.13|16127.79|16007.79|16127.79|16007.79|16125.13|16005.13|10
1641691530000|2022-01-09 01:25:30|16129.25|16009.25|16131.33|16011.33|16131.33|16011.33|16129.11|16009.11|10
1641691540000|2022-01-09 01:25:40|16131.25|16011.25|16129.26|16009.26|16131.25|16011.25|16129.26|16009.26|10
1641691550000|2022-01-09 01:25:50|16128.76|16008.76|16126.88|16006.88|16128.76|16008.76|16126.88|16006.88|10
1641691560000|2022-01-09 01:26:00|16127|16007|16124.49|16004.49|16127.28|16007.28|16124.49|16004.49|10
1641691570000|2022-01-09 01:26:10|16124.18|16004.18|16123.65|16003.65|16124.26|16004.26|16123.51|16003.51|9
1641691580000|2022-01-09 01:26:20|16123.14|16003.14|16122.88|16002.88|16123.67|16003.67|16122.88|16002.88|10
1641691590000|2022-01-09 01:26:30|16122.66|16002.66|16121.83|16001.83|16122.73|16002.73|16121.83|16001.83|10
1641691600000|2022-01-09 01:26:40|16122|16002|16122.65|16002.65|16122.65|16002.65|16121.85|16001.85|10
1641691610000|2022-01-09 01:26:50|16122.57|16002.57|16123.42|16003.42|16123.84|16003.84|16122.57|16002.57|10
1641691620000|2022-01-09 01:27:00|16123.06|16003.06|16120.05|16000.05|16123.06|16003.06|16119.87|15999.87|10
1641691630000|2022-01-09 01:27:10|16119.69|15999.69|16119.15|15999.15|16119.72|15999.72|16118.89|15998.89|10
1641691640000|2022-01-09 01:27:20|16118.18|15998.18|16116.54|15996.54|16118.18|15998.18|16116.24|15996.24|10
1641691650000|2022-01-09 01:27:30|16117.14|15997.14|16116.82|15996.82|16117.59|15997.59|16116.74|15996.74|10
1641691660000|2022-01-09 01:27:40|16116.95|15996.95|16115|15995|16117.1|15997.1|16115|15995|10
1641691670000|2022-01-09 01:27:50|16113.58|15993.58|16111.62|15991.62|16113.58|15993.58|16111.34|15991.34|10
1641691680000|2022-01-09 01:28:00|16111.74|15991.74|16111.81|15991.81|16112.3|15992.3|16111.3|15991.3|10
1641691690000|2022-01-09 01:28:10|16112.1|15992.1|16110.94|15990.94|16112.36|15992.36|16110.94|15990.94|10
1641691700000|2022-01-09 01:28:20|16111.02|15991.02|16109.08|15989.08|16111.02|15991.02|16109.08|15989.08|10
1641691710000|2022-01-09 01:28:30|16109.19|15989.19|16105.34|15985.34|16109.19|15989.19|16105.34|15985.34|10
1641691720000|2022-01-09 01:28:40|16105.16|15985.16|16101.17|15981.17|16105.16|15985.16|16101.17|15981.17|10
1641691730000|2022-01-09 01:28:50|16101.43|15981.43|16100.97|15980.97|16101.43|15981.43|16100.6|15980.6|9
1641691740000|2022-01-09 01:29:00|16100.93|15980.93|16099.48|15979.48|16101.09|15981.09|16099.48|15979.48|9
1641691750000|2022-01-09 01:29:10|16099.43|15979.43|16085.67|15965.67|16099.43|15979.43|16085.67|15965.67|10
1641691760000|2022-01-09 01:29:20|16083.18|15963.18|16079.18|15959.18|16083.18|15963.18|16079.18|15959.18|10
1641691770000|2022-01-09 01:29:30|16078.63|15958.63|16078.99|15958.99|16079.65|15959.65|16078.15|15958.15|9
1641691780000|2022-01-09 01:29:40|16079.09|15959.09|16079.79|15959.79|16079.8|15959.8|16079.09|15959.09|10
1641691790000|2022-01-09 01:29:50|16079.8|15959.8|16077.75|15957.75|16080.14|15960.14|16077.75|15957.75|10
1641691800000|2022-01-09 01:30:00|16077.39|15957.39|16076.12|15956.12|16077.44|15957.44|16076.12|15956.12|10
1641691810000|2022-01-09 01:30:10|16075.84|15955.84|16071.62|15951.62|16075.84|15955.84|16071.62|15951.62|10
1641691820000|2022-01-09 01:30:20|16070.95|15950.95|16069.07|15949.07|16070.95|15950.95|16069.07|15949.07|10
1641691830000|2022-01-09 01:30:30|16072.49|15952.49|16072.6|15952.6|16073.33|15953.33|16071.67|15951.67|10
1641691840000|2022-01-09 01:30:40|16072.5|15952.5|16081.4|15961.4|16081.4|15961.4|16072.5|15952.5|10
1641691850000|2022-01-09 01:30:50|16081.87|15961.87|16086.11|15966.11|16086.69|15966.69|16081.87|15961.87|10
1641691860000|2022-01-09 01:31:00|16085.01|15965.01|16089.65|15969.65|16089.65|15969.65|16085.01|15965.01|9
1641691870000|2022-01-09 01:31:10|16090.3|15970.3|16092.45|15972.45|16092.45|15972.45|16090.05|15970.05|10
1641691880000|2022-01-09 01:31:20|16092.59|15972.59|16093.77|15973.77|16093.95|15973.95|16092.23|15972.23|9
1641691890000|2022-01-09 01:31:30|16093.56|15973.56|16093.84|15973.84|16093.98|15973.98|16093.56|15973.56|9
1641691900000|2022-01-09 01:31:40|16093.93|15973.93|16093.72|15973.72|16094.18|15974.18|16093.7|15973.7|10
1641691910000|2022-01-09 01:31:50|16093.83|15973.83|16093.99|15973.99|16094.47|15974.47|16093.67|15973.67|10
1641691920000|2022-01-09 01:32:00|16094.07|15974.07|16097.98|15977.98|16097.98|15977.98|16094.07|15974.07|10
1641691930000|2022-01-09 01:32:10|16098.53|15978.53|16101.83|15981.83|16101.83|15981.83|16098.53|15978.53|10
1641691940000|2022-01-09 01:32:20|16101.99|15981.99|16105.41|15985.41|16105.41|15985.41|16101.95|15981.95|10
1641691950000|2022-01-09 01:32:30|16104.76|15984.76|16105.3|15985.3|16105.3|15985.3|16104.47|15984.47|10
1641691960000|2022-01-09 01:32:40|16105.43|15985.43|16106.93|15986.93|16107.21|15987.21|16105.41|15985.41|10
1641691970000|2022-01-09 01:32:50|16107.05|15987.05|16107.37|15987.37|16107.44|15987.44|16106.43|15986.43|10
1641691980000|2022-01-09 01:33:00|16107.15|15987.15|16105.76|15985.76|16107.15|15987.15|16105.58|15985.58|10
1641691990000|2022-01-09 01:33:10|16105.35|15985.35|16104.76|15984.76|16105.35|15985.35|16104.38|15984.38|9
1641692000000|2022-01-09 01:33:20|16104.95|15984.95|16104.03|15984.03|16105.08|15985.08|16103.56|15983.56|10
1641692010000|2022-01-09 01:33:30|16104.44|15984.44|16105.56|15985.56|16105.69|15985.69|16104.44|15984.44|10
1641692020000|2022-01-09 01:33:40|16105.46|15985.46|16102.39|15982.39|16105.46|15985.46|16102.39|15982.39|10
1641692030000|2022-01-09 01:33:50|16102.32|15982.32|16100.52|15980.52|16102.32|15982.32|16100.13|15980.13|10
1641692040000|2022-01-09 01:34:00|16100.33|15980.33|16100.94|15980.94|16100.94|15980.94|16100.22|15980.22|9
1641692050000|2022-01-09 01:34:10|16100.51|15980.51|16096.85|15976.85|16100.51|15980.51|16096.85|15976.85|10
1641692060000|2022-01-09 01:34:20|16096.33|15976.33|16088.77|15968.77|16096.33|15976.33|16088.77|15968.77|10
1641692070000|2022-01-09 01:34:30|16088.8|15968.8|16088.04|15968.04|16088.84|15968.84|16088.04|15968.04|10
1641692080000|2022-01-09 01:34:40|16088.12|15968.12|16089.85|15969.85|16089.85|15969.85|16088.12|15968.12|10
1641692090000|2022-01-09 01:34:50|16089.87|15969.87|16089.04|15969.04|16089.93|15969.93|16089.04|15969.04|10
1641692100000|2022-01-09 01:35:00|16088.98|15968.98|16090.71|15970.71|16090.86|15970.86|16088.98|15968.98|10
1641692110000|2022-01-09 01:35:10|16091.08|15971.08|16086.45|15966.45|16091.22|15971.22|16086.45|15966.45|10
1641692120000|2022-01-09 01:35:20|16085.8|15965.8|16084.19|15964.19|16085.8|15965.8|16084.19|15964.19|10
1641692130000|2022-01-09 01:35:30|16084.24|15964.24|16084.33|15964.33|16085.45|15965.45|16084.24|15964.24|10
1641692140000|2022-01-09 01:35:40|16084.77|15964.77|16083.89|15963.89|16085.36|15965.36|16083.89|15963.89|10
1641692150000|2022-01-09 01:35:50|16083.73|15963.73|16084.08|15964.08|16084.15|15964.15|16083.3|15963.3|10
1641692160000|2022-01-09 01:36:00|16084.09|15964.09|16085.84|15965.84|16085.84|15965.84|16083.8|15963.8|10
1641692170000|2022-01-09 01:36:10|16086.32|15966.32|16090.4|15970.4|16090.4|15970.4|16086.32|15966.32|10
1641692180000|2022-01-09 01:36:20|16090.67|15970.67|16094.2|15974.2|16094.2|15974.2|16090.67|15970.67|10
1641692190000|2022-01-09 01:36:30|16095.04|15975.04|16095.61|15975.61|16096.54|15976.54|16095.04|15975.04|10
1641692200000|2022-01-09 01:36:40|16096.29|15976.29|16100.32|15980.32|16100.32|15980.32|16096.29|15976.29|10
1641692210000|2022-01-09 01:36:50|16101.74|15981.74|16101.99|15981.99|16102.75|15982.75|16101.73|15981.73|10
1641692220000|2022-01-09 01:37:00|16101.71|15981.71|16104.71|15984.71|16104.71|15984.71|16101.57|15981.57|10
1641692230000|2022-01-09 01:37:10|16104.73|15984.73|16105.6|15985.6|16105.75|15985.75|16104.7|15984.7|10
1641692240000|2022-01-09 01:37:20|16105.46|15985.46|16108.49|15988.49|16108.49|15988.49|16105.46|15985.46|9
1641692250000|2022-01-09 01:37:30|16108.58|15988.58|16110.58|15990.58|16110.74|15990.74|16108.58|15988.58|10
1641692260000|2022-01-09 01:37:40|16110.77|15990.77|16110.84|15990.84|16111.12|15991.12|16110.66|15990.66|9
1641692270000|2022-01-09 01:37:50|16110.88|15990.88|16112.3|15992.3|16112.75|15992.75|16110.88|15990.88|10
1641692280000|2022-01-09 01:38:00|16112.72|15992.72|16113.3|15993.3|16113.7|15993.7|16112.58|15992.58|9
1641692290000|2022-01-09 01:38:10|16113.72|15993.72|16111.3|15991.3|16113.77|15993.77|16111.3|15991.3|10
1641692300000|2022-01-09 01:38:20|16111.05|15991.05|16109.02|15989.02|16111.11|15991.11|16108.54|15988.54|10
1641692310000|2022-01-09 01:38:30|16109.04|15989.04|16106.94|15986.94|16109.44|15989.44|16106.94|15986.94|8
1641692320000|2022-01-09 01:38:40|16107.22|15987.22|16108.28|15988.28|16108.28|15988.28|16106.92|15986.92|10
1641692330000|2022-01-09 01:38:50|16108.43|15988.43|16111.63|15991.63|16111.63|15991.63|16108.41|15988.41|10
1641692340000|2022-01-09 01:39:00|16111.38|15991.38|16115.88|15995.88|16115.88|15995.88|16111.38|15991.38|10
1641692350000|2022-01-09 01:39:10|16116.67|15996.67|16124.74|16004.74|16124.74|16004.74|16116.67|15996.67|10
1641692360000|2022-01-09 01:39:20|16125.96|16005.96|16126.53|16006.53|16126.53|16006.53|16125.59|16005.59|10
1641692370000|2022-01-09 01:39:30|16126.66|16006.66|16127.11|16007.11|16127.11|16007.11|16126.44|16006.44|10
1641692380000|2022-01-09 01:39:40|16127.1|16007.1|16127.25|16007.25|16127.27|16007.27|16126.74|16006.74|10
1641692390000|2022-01-09 01:39:50|16127.61|16007.61|16128.46|16008.46|16128.81|16008.81|16127.32|16007.32|10
1641692400000|2022-01-09 01:40:00|16128.74|16008.74|16125.31|16005.31|16128.74|16008.74|16125.31|16005.31|9
1641692410000|2022-01-09 01:40:10|16126.94|16006.94|16123.71|16003.71|16126.94|16006.94|16123.71|16003.71|10
1641692420000|2022-01-09 01:40:20|16123.45|16003.45|16119.27|15999.27|16123.45|16003.45|16119.27|15999.27|10
1641692430000|2022-01-09 01:40:30|16118.29|15998.29|16117.13|15997.13|16118.29|15998.29|16116.27|15996.27|10
1641692440000|2022-01-09 01:40:40|16116.32|15996.32|16116.76|15996.76|16117.37|15997.37|16116.32|15996.32|9
1641692450000|2022-01-09 01:40:50|16116.92|15996.92|16118.77|15998.77|16119.16|15999.16|16116.58|15996.58|10
1641692460000|2022-01-09 01:41:00|16118.62|15998.62|16119.36|15999.36|16119.48|15999.48|16117.96|15997.96|10
1641692470000|2022-01-09 01:41:10|16119.07|15999.07|16116.24|15996.24|16119.41|15999.41|16116.24|15996.24|10
1641692480000|2022-01-09 01:41:20|16115.77|15995.77|16115.42|15995.42|16115.77|15995.77|16114.88|15994.88|10
1641692490000|2022-01-09 01:41:30|16115.74|15995.74|16116.47|15996.47|16116.6|15996.6|16115.74|15995.74|10
1641692500000|2022-01-09 01:41:40|16117.47|15997.47|16119.06|15999.06|16119.08|15999.08|16117.47|15997.47|10
1641692510000|2022-01-09 01:41:50|16119.69|15999.69|16119.99|15999.99|16120.75|16000.75|16119.69|15999.69|10
1641692520000|2022-01-09 01:42:00|16119.97|15999.97|16120.14|16000.14|16121.23|16001.23|16119.88|15999.88|10
1641692530000|2022-01-09 01:42:10|16120.19|16000.19|16120.29|16000.29|16120.89|16000.89|16120.19|16000.19|10
1641692540000|2022-01-09 01:42:20|16120.32|16000.32|16121.35|16001.35|16121.35|16001.35|16119.88|15999.88|9
1641692550000|2022-01-09 01:42:30|16120.73|16000.73|16118.81|15998.81|16121|16001|16118.77|15998.77|10
1641692560000|2022-01-09 01:42:40|16117.92|15997.92|16116.2|15996.2|16117.92|15997.92|16115.82|15995.82|10
1641692570000|2022-01-09 01:42:50|16116.21|15996.21|16113.64|15993.64|16116.21|15996.21|16113.48|15993.48|10
1641692580000|2022-01-09 01:43:00|16113.4|15993.4|16113.35|15993.35|16113.62|15993.62|16113.18|15993.18|10
1641692590000|2022-01-09 01:43:10|16113.48|15993.48|16112.65|15992.65|16113.63|15993.63|16112.65|15992.65|9
1641692600000|2022-01-09 01:43:20|16112.72|15992.72|16105.77|15985.77|16112.72|15992.72|16105.77|15985.77|10
1641692610000|2022-01-09 01:43:30|16105.26|15985.26|16104.63|15984.63|16105.62|15985.62|16104.63|15984.63|10
1641692620000|2022-01-09 01:43:40|16104.3|15984.3|16103.84|15983.84|16104.3|15984.3|16103.84|15983.84|9
1641692630000|2022-01-09 01:43:50|16103.8|15983.8|16102.28|15982.28|16103.8|15983.8|16102.28|15982.28|10
1641692640000|2022-01-09 01:44:00|16101.99|15981.99|16100.83|15980.83|16102.27|15982.27|16100.83|15980.83|9
1641692650000|2022-01-09 01:44:10|16100.82|15980.82|16100.13|15980.13|16101.35|15981.35|16100.13|15980.13|10
1641692660000|2022-01-09 01:44:20|16099.96|15979.96|16095.21|15975.21|16099.96|15979.96|16095.21|15975.21|10
1641692670000|2022-01-09 01:44:30|16093.89|15973.89|16092.21|15972.21|16094.26|15974.26|16092.21|15972.21|10
1641692680000|2022-01-09 01:44:40|16091.65|15971.65|16089.21|15969.21|16091.65|15971.65|16089.06|15969.06|10
1641692690000|2022-01-09 01:44:50|16088.71|15968.71|16086.02|15966.02|16088.75|15968.75|16086.02|15966.02|9
1641692700000|2022-01-09 01:45:00|16085.83|15965.83|16084.11|15964.11|16086|15966|16084.11|15964.11|9
1641692710000|2022-01-09 01:45:10|16082.8|15962.8|16081.83|15961.83|16083.12|15963.12|16081.83|15961.83|10
1641692720000|2022-01-09 01:45:20|16081.84|15961.84|16081.42|15961.42|16082.2|15962.2|16080.77|15960.77|10
1641692730000|2022-01-09 01:45:30|16081.01|15961.01|16079.37|15959.37|16081.01|15961.01|16079.3|15959.3|10
1641692740000|2022-01-09 01:45:40|16079.7|15959.7|16078.13|15958.13|16079.7|15959.7|16078.11|15958.11|10
1641692750000|2022-01-09 01:45:50|16077.49|15957.49|16076.3|15956.3|16077.49|15957.49|16076.3|15956.3|10
1641692760000|2022-01-09 01:46:00|16076.32|15956.32|16076.66|15956.66|16076.94|15956.94|16076.32|15956.32|10
1641692770000|2022-01-09 01:46:10|16076.64|15956.64|16074.93|15954.93|16076.64|15956.64|16074.93|15954.93|10
1641692780000|2022-01-09 01:46:20|16074.92|15954.92|16074.37|15954.37|16075.03|15955.03|16074.21|15954.21|10
1641692790000|2022-01-09 01:46:30|16074.32|15954.32|16073.92|15953.92|16074.46|15954.46|16073.78|15953.78|10
1641692800000|2022-01-09 01:46:40|16073.94|15953.94|16074.21|15954.21|16074.47|15954.47|16073.94|15953.94|9
1641692810000|2022-01-09 01:46:50|16074.14|15954.14|16077.27|15957.27|16077.27|15957.27|16074.14|15954.14|10
1641692820000|2022-01-09 01:47:00|16077.64|15957.64|16078.52|15958.52|16078.78|15958.78|16077.64|15957.64|10
1641692830000|2022-01-09 01:47:10|16078.53|15958.53|16080.08|15960.08|16080.35|15960.35|16078.53|15958.53|9
1641692840000|2022-01-09 01:47:20|16080.09|15960.09|16079.62|15959.62|16080.4|15960.4|16079.62|15959.62|10
1641692850000|2022-01-09 01:47:30|16079.87|15959.87|16084.02|15964.02|16084.09|15964.09|16079.87|15959.87|10
1641692860000|2022-01-09 01:47:40|16084.77|15964.77|16087.15|15967.15|16087.15|15967.15|16084.66|15964.66|10
1641692870000|2022-01-09 01:47:50|16087.23|15967.23|16090.83|15970.83|16090.83|15970.83|16087.23|15967.23|10
1641692880000|2022-01-09 01:48:00|16091.2|15971.2|16095.11|15975.11|16095.17|15975.17|16091.2|15971.2|10
1641692890000|2022-01-09 01:48:10|16095.62|15975.62|16097.92|15977.92|16097.92|15977.92|16094.73|15974.73|10
1641692900000|2022-01-09 01:48:20|16097.95|15977.95|16099.67|15979.67|16099.67|15979.67|16097.95|15977.95|10
1641692910000|2022-01-09 01:48:30|16099.45|15979.45|16101.19|15981.19|16101.19|15981.19|16099.45|15979.45|10
1641692920000|2022-01-09 01:48:40|16101.16|15981.16|16101.51|15981.51|16101.81|15981.81|16101.07|15981.07|10
1641692930000|2022-01-09 01:48:50|16101.41|15981.41|16102.24|15982.24|16102.44|15982.44|16101.41|15981.41|10
1641692940000|2022-01-09 01:49:00|16101.89|15981.89|16102.06|15982.06|16102.15|15982.15|16101.89|15981.89|8
1641692950000|2022-01-09 01:49:10|16102.52|15982.52|16102.2|15982.2|16102.66|15982.66|16102.2|15982.2|10
1641692960000|2022-01-09 01:49:20|16102.46|15982.46|16103.19|15983.19|16104.02|15984.02|16102.46|15982.46|9
1641692970000|2022-01-09 01:49:30|16103.12|15983.12|16104.07|15984.07|16104.07|15984.07|16102.82|15982.82|8
1641692980000|2022-01-09 01:49:40|16104.65|15984.65|16106.18|15986.18|16106.18|15986.18|16104.65|15984.65|10
1641692990000|2022-01-09 01:49:50|16106.91|15986.91|16106.27|15986.27|16106.92|15986.92|16106.14|15986.14|10
1641693000000|2022-01-09 01:50:00|16106.42|15986.42|16108.69|15988.69|16108.69|15988.69|16105.94|15985.94|10
1641693010000|2022-01-09 01:50:10|16109.31|15989.31|16112.94|15992.94|16113.09|15993.09|16109.31|15989.31|10
1641693020000|2022-01-09 01:50:20|16112.85|15992.85|16114.03|15994.03|16114.2|15994.2|16112.76|15992.76|9
1641693030000|2022-01-09 01:50:30|16114.24|15994.24|16115.79|15995.79|16115.79|15995.79|16113.99|15993.99|10
1641693040000|2022-01-09 01:50:40|16115.82|15995.82|16116.34|15996.34|16117.59|15997.59|16115.53|15995.53|10
1641693050000|2022-01-09 01:50:50|16116.12|15996.12|16110.37|15990.37|16116.12|15996.12|16110.37|15990.37|10
1641693060000|2022-01-09 01:51:00|16108.63|15988.63|16098.44|15978.44|16108.63|15988.63|16098.44|15978.44|10
1641693070000|2022-01-09 01:51:10|16097.62|15977.62|16093.08|15973.08|16097.62|15977.62|16093.08|15973.08|10
1641693080000|2022-01-09 01:51:20|16092.91|15972.91|16083.23|15963.23|16092.91|15972.91|16083.23|15963.23|10
1641693090000|2022-01-09 01:51:30|16083.43|15963.43|16080.85|15960.85|16083.43|15963.43|16080.85|15960.85|10
1641693100000|2022-01-09 01:51:40|16080.09|15960.09|16078.26|15958.26|16080.09|15960.09|16078.18|15958.18|10
1641693110000|2022-01-09 01:51:50|16078.5|15958.5|16076.05|15956.05|16078.63|15958.63|16075.81|15955.81|10
1641693120000|2022-01-09 01:52:00|16076|15956|16075.97|15955.97|16076.63|15956.63|16075.97|15955.97|10
1641693130000|2022-01-09 01:52:10|16075.85|15955.85|16076.97|15956.97|16076.97|15956.97|16075.85|15955.85|10
1641693140000|2022-01-09 01:52:20|16076.92|15956.92|16078.79|15958.79|16078.79|15958.79|16076.92|15956.92|9
1641693150000|2022-01-09 01:52:30|16079.26|15959.26|16081.14|15961.14|16081.14|15961.14|16079.26|15959.26|6
1641693160000|2022-01-09 01:52:40|16081.62|15961.62|16084.74|15964.74|16084.74|15964.74|16081.62|15961.62|10
1641693170000|2022-01-09 01:52:50|16084.56|15964.56|16083.91|15963.91|16084.56|15964.56|16083.34|15963.34|9
1641693180000|2022-01-09 01:53:00|16083.92|15963.92|16081.04|15961.04|16083.92|15963.92|16081.04|15961.04|10
1641693190000|2022-01-09 01:53:10|16080.57|15960.57|16077.94|15957.94|16080.57|15960.57|16077.82|15957.82|9
1641693200000|2022-01-09 01:53:20|16077.69|15957.69|16076.64|15956.64|16077.74|15957.74|16076.59|15956.59|10
1641693210000|2022-01-09 01:53:30|16076.9|15956.9|16078.52|15958.52|16078.52|15958.52|16076.46|15956.46|9
1641693220000|2022-01-09 01:53:40|16078.71|15958.71|16080.52|15960.52|16080.52|15960.52|16078.52|15958.52|10
1641693230000|2022-01-09 01:53:50|16080.82|15960.82|16084.51|15964.51|16084.51|15964.51|16080.82|15960.82|10
1641693240000|2022-01-09 01:54:00|16084.5|15964.5|16088.19|15968.19|16088.64|15968.64|16084.29|15964.29|10
1641693250000|2022-01-09 01:54:10|16088.37|15968.37|16091.9|15971.9|16091.9|15971.9|16088.37|15968.37|10
1641693260000|2022-01-09 01:54:20|16092.31|15972.31|16092.36|15972.36|16092.36|15972.36|16090.52|15970.52|10
1641693270000|2022-01-09 01:54:30|16092.26|15972.26|16092.09|15972.09|16092.73|15972.73|16092.09|15972.09|9
1641693280000|2022-01-09 01:54:40|16092.11|15972.11|16088.65|15968.65|16092.22|15972.22|16088.65|15968.65|10
1641693290000|2022-01-09 01:54:50|16088.59|15968.59|16087.27|15967.27|16088.69|15968.69|16087.27|15967.27|10
1641693300000|2022-01-09 01:55:00|16087.53|15967.53|16086.04|15966.04|16087.53|15967.53|16085.8|15965.8|10
1641693310000|2022-01-09 01:55:10|16086.13|15966.13|16082.18|15962.18|16086.13|15966.13|16082.18|15962.18|10
1641693320000|2022-01-09 01:55:20|16082.16|15962.16|16079.76|15959.76|16082.16|15962.16|16079.76|15959.76|10
1641693330000|2022-01-09 01:55:30|16081.64|15961.64|16080.7|15960.7|16081.64|15961.64|16080.7|15960.7|10
1641693340000|2022-01-09 01:55:40|16080.21|15960.21|16077.94|15957.94|16080.58|15960.58|16077.94|15957.94|9
1641693350000|2022-01-09 01:55:50|16078.07|15958.07|16075.91|15955.91|16078.07|15958.07|16075.9|15955.9|10
1641693360000|2022-01-09 01:56:00|16075.99|15955.99|16075.59|15955.59|16076.18|15956.18|16075.43|15955.43|10
1641693370000|2022-01-09 01:56:10|16075.82|15955.82|16074.63|15954.63|16076.27|15956.27|16074.56|15954.56|10
1641693380000|2022-01-09 01:56:20|16074.76|15954.76|16074.2|15954.2|16074.96|15954.96|16074.2|15954.2|10
1641693390000|2022-01-09 01:56:30|16074.03|15954.03|16075.65|15955.65|16075.65|15955.65|16073.67|15953.67|10
1641693400000|2022-01-09 01:56:40|16078.38|15958.38|16100.07|15980.07|16100.07|15980.07|16078.38|15958.38|10
1641693410000|2022-01-09 01:56:50|16100.76|15980.76|16103.6|15983.6|16103.6|15983.6|16100.76|15980.76|10
1641693420000|2022-01-09 01:57:00|16106.36|15986.36|16119.86|15999.86|16119.86|15999.86|16106.36|15986.36|10
1641693430000|2022-01-09 01:57:10|16120.92|16000.92|16132.26|16012.26|16132.26|16012.26|16120.92|16000.92|10
1641693440000|2022-01-09 01:57:20|16132.57|16012.57|16134.2|16014.2|16135.07|16015.07|16132.57|16012.57|10
1641693450000|2022-01-09 01:57:30|16134.87|16014.87|16135.59|16015.59|16135.81|16015.81|16134.87|16014.87|10
1641693460000|2022-01-09 01:57:40|16135.32|16015.32|16136.59|16016.59|16136.59|16016.59|16135.25|16015.25|10
1641693470000|2022-01-09 01:57:50|16136.79|16016.79|16137.56|16017.56|16137.56|16017.56|16136.79|16016.79|10
1641693480000|2022-01-09 01:58:00|16137.81|16017.81|16141.09|16021.09|16141.09|16021.09|16137.16|16017.16|10
1641693490000|2022-01-09 01:58:10|16140.79|16020.79|16145|16025|16145.07|16025.07|16140.79|16020.79|10
1641693500000|2022-01-09 01:58:20|16145.22|16025.22|16147.18|16027.18|16147.18|16027.18|16145.22|16025.22|10
1641693510000|2022-01-09 01:58:30|16146.95|16026.95|16148.06|16028.06|16148.06|16028.06|16146.33|16026.33|10
1641693520000|2022-01-09 01:58:40|16147.46|16027.46|16148.76|16028.76|16149.05|16029.05|16147.18|16027.18|10
1641693530000|2022-01-09 01:58:50|16148.86|16028.86|16149.92|16029.92|16149.92|16029.92|16148.86|16028.86|10
1641693540000|2022-01-09 01:59:00|16150.18|16030.18|16151|16031|16151.77|16031.77|16149.77|16029.77|10
1641693550000|2022-01-09 01:59:10|16150.37|16030.37|16148.54|16028.54|16150.37|16030.37|16148.54|16028.54|9
1641693560000|2022-01-09 01:59:20|16148.91|16028.91|16147.99|16027.99|16149.22|16029.22|16147.99|16027.99|10
1641693570000|2022-01-09 01:59:30|16147.79|16027.79|16148.55|16028.55|16148.86|16028.86|16147.36|16027.36|9
1641693580000|2022-01-09 01:59:40|16148.76|16028.76|16149.17|16029.17|16150.05|16030.05|16148.17|16028.17|10
1641693590000|2022-01-09 01:59:50|16149.19|16029.19|16150.03|16030.03|16150.52|16030.52|16149.18|16029.18|10
1641693600000|2022-01-09 02:00:00|16149.3|16029.3|16146.51|16026.51|16149.3|16029.3|16146.32|16026.32|10
1641693610000|2022-01-09 02:00:10|16146.63|16026.63|16145.48|16025.48|16146.63|16026.63|16144.95|16024.95|10
1641693620000|2022-01-09 02:00:20|16145.62|16025.62|16145.45|16025.45|16145.64|16025.64|16145.26|16025.26|10
1641693630000|2022-01-09 02:00:30|16144.56|16024.56|16145.02|16025.02|16145.43|16025.43|16144.49|16024.49|10
1641693640000|2022-01-09 02:00:40|16144.41|16024.41|16142.33|16022.33|16144.41|16024.41|16142.23|16022.23|9
1641693650000|2022-01-09 02:00:50|16141.03|16021.03|16140|16020|16141.17|16021.17|16139.87|16019.87|10
1641693660000|2022-01-09 02:01:00|16140.05|16020.05|16139.96|16019.96|16140.1|16020.1|16139.86|16019.86|9
1641693670000|2022-01-09 02:01:10|16139.27|16019.27|16143.85|16023.85|16143.85|16023.85|16138.91|16018.91|10
1641693680000|2022-01-09 02:01:20|16144.06|16024.06|16145.3|16025.3|16145.3|16025.3|16144.06|16024.06|9
1641693690000|2022-01-09 02:01:30|16145.59|16025.59|16148.38|16028.38|16148.38|16028.38|16145.41|16025.41|10
1641693700000|2022-01-09 02:01:40|16148.86|16028.86|16150.78|16030.78|16150.87|16030.87|16148.82|16028.82|10
1641693710000|2022-01-09 02:01:50|16150.4|16030.4|16149.08|16029.08|16150.48|16030.48|16149.08|16029.08|10
1641693720000|2022-01-09 02:02:00|16149.07|16029.07|16149.04|16029.04|16149.17|16029.17|16148.62|16028.62|10
1641693730000|2022-01-09 02:02:10|16149.3|16029.3|16145.11|16025.11|16149.3|16029.3|16145.11|16025.11|10
1641693740000|2022-01-09 02:02:20|16144.98|16024.98|16142.96|16022.96|16144.98|16024.98|16142.96|16022.96|10
1641693750000|2022-01-09 02:02:30|16142.72|16022.72|16137.29|16017.29|16142.72|16022.72|16137.29|16017.29|10
1641693760000|2022-01-09 02:02:40|16137.05|16017.05|16135.32|16015.32|16137.05|16017.05|16135.14|16015.14|10
1641693770000|2022-01-09 02:02:50|16135.13|16015.13|16134.85|16014.85|16135.77|16015.77|16134.85|16014.85|9
1641693780000|2022-01-09 02:03:00|16134.71|16014.71|16135.53|16015.53|16135.53|16015.53|16134.48|16014.48|10
1641693790000|2022-01-09 02:03:10|16136.08|16016.08|16140.65|16020.65|16140.79|16020.79|16136.08|16016.08|10
1641693800000|2022-01-09 02:03:20|16141.87|16021.87|16142.79|16022.79|16142.86|16022.86|16141.87|16021.87|10
1641693810000|2022-01-09 02:03:30|16142.81|16022.81|16142.89|16022.89|16142.94|16022.94|16142.53|16022.53|10
1641693820000|2022-01-09 02:03:40|16143.4|16023.4|16143.87|16023.87|16144.01|16024.01|16143.4|16023.4|10
1641693830000|2022-01-09 02:03:50|16143.7|16023.7|16142.6|16022.6|16144.64|16024.64|16142.56|16022.56|10
1641693840000|2022-01-09 02:04:00|16141.93|16021.93|16139.74|16019.74|16141.93|16021.93|16139.74|16019.74|9
1641693850000|2022-01-09 02:04:10|16139.73|16019.73|16135.58|16015.58|16139.73|16019.73|16135.58|16015.58|10
1641693860000|2022-01-09 02:04:20|16136.51|16016.51|16133.75|16013.75|16136.51|16016.51|16133.75|16013.75|10
1641693870000|2022-01-09 02:04:30|16133.51|16013.51|16133.72|16013.72|16133.8|16013.8|16132.6|16012.6|10
1641693880000|2022-01-09 02:04:40|16133.84|16013.84|16132.58|16012.58|16133.84|16013.84|16132.17|16012.17|10
1641693890000|2022-01-09 02:04:50|16132.3|16012.3|16133.23|16013.23|16133.23|16013.23|16131.04|16011.04|10
1641693900000|2022-01-09 02:05:00|16133.39|16013.39|16137.68|16017.68|16137.68|16017.68|16133.39|16013.39|10
1641693910000|2022-01-09 02:05:10|16137.59|16017.59|16141.74|16021.74|16141.74|16021.74|16137.59|16017.59|10
1641693920000|2022-01-09 02:05:20|16141.78|16021.78|16146.4|16026.4|16146.4|16026.4|16141.78|16021.78|10
1641693930000|2022-01-09 02:05:30|16146.13|16026.13|16146.05|16026.05|16147.93|16027.93|16145.91|16025.91|10
1641693940000|2022-01-09 02:05:40|16145.14|16025.14|16146.78|16026.78|16146.78|16026.78|16145.07|16025.07|10
1641693950000|2022-01-09 02:05:50|16147.27|16027.27|16151.87|16031.87|16151.87|16031.87|16147.27|16027.27|10
1641693960000|2022-01-09 02:06:00|16152.15|16032.15|16152.72|16032.72|16152.89|16032.89|16152.15|16032.15|10
1641693970000|2022-01-09 02:06:10|16152.8|16032.8|16153.71|16033.71|16153.71|16033.71|16152.58|16032.58|9
1641693980000|2022-01-09 02:06:20|16153.77|16033.77|16152.81|16032.81|16153.77|16033.77|16152.22|16032.22|10
1641693990000|2022-01-09 02:06:30|16152.56|16032.56|16154.48|16034.48|16155.81|16035.81|16152.56|16032.56|10
1641694000000|2022-01-09 02:06:40|16154.23|16034.23|16154.33|16034.33|16154.62|16034.62|16154.23|16034.23|10
1641694010000|2022-01-09 02:06:50|16154.46|16034.46|16155.04|16035.04|16155.07|16035.07|16154.46|16034.46|10
1641694020000|2022-01-09 02:07:00|16155.35|16035.35|16154.6|16034.6|16155.35|16035.35|16153.93|16033.93|10
1641694030000|2022-01-09 02:07:10|16154.14|16034.14|16154.29|16034.29|16154.76|16034.76|16153.52|16033.52|10
1641694040000|2022-01-09 02:07:20|16153.95|16033.95|16155.13|16035.13|16155.13|16035.13|16153.79|16033.79|10
1641694050000|2022-01-09 02:07:30|16155.4|16035.4|16154.75|16034.75|16155.53|16035.53|16153.83|16033.83|10
1641694060000|2022-01-09 02:07:40|16154.36|16034.36|16151.26|16031.26|16154.36|16034.36|16151.26|16031.26|10
1641694070000|2022-01-09 02:07:50|16150.35|16030.35|16146.55|16026.55|16150.35|16030.35|16146.55|16026.55|9
1641694080000|2022-01-09 02:08:00|16145.82|16025.82|16144.93|16024.93|16145.82|16025.82|16144.04|16024.04|9
1641694090000|2022-01-09 02:08:10|16145.33|16025.33|16145.86|16025.86|16146.47|16026.47|16145.33|16025.33|9
1641694100000|2022-01-09 02:08:20|16145.78|16025.78|16146.96|16026.96|16146.96|16026.96|16145.78|16025.78|10
1641694110000|2022-01-09 02:08:30|16147.43|16027.43|16148.41|16028.41|16148.49|16028.49|16147.42|16027.42|10
1641694120000|2022-01-09 02:08:40|16148.52|16028.52|16144.7|16024.7|16148.52|16028.52|16144.7|16024.7|10
1641694130000|2022-01-09 02:08:50|16145.04|16025.04|16145.42|16025.42|16145.42|16025.42|16144.06|16024.06|10
1641694140000|2022-01-09 02:09:00|16145.74|16025.74|16149.24|16029.24|16149.24|16029.24|16145.74|16025.74|10
1641694150000|2022-01-09 02:09:10|16149.31|16029.31|16150.97|16030.97|16150.97|16030.97|16149.31|16029.31|9
1641694160000|2022-01-09 02:09:20|16151.12|16031.12|16151.25|16031.25|16152.27|16032.27|16151.12|16031.12|9
1641694170000|2022-01-09 02:09:30|16150.98|16030.98|16149.48|16029.48|16150.98|16030.98|16148.99|16028.99|10
1641694180000|2022-01-09 02:09:40|16149.5|16029.5|16147.46|16027.46|16149.5|16029.5|16147.31|16027.31|9
1641694190000|2022-01-09 02:09:50|16147.6|16027.6|16146.45|16026.45|16147.65|16027.65|16145.77|16025.77|10
1641694200000|2022-01-09 02:10:00|16146.47|16026.47|16147.59|16027.59|16147.59|16027.59|16146.47|16026.47|9
1641694210000|2022-01-09 02:10:10|16147.98|16027.98|16144.16|16024.16|16147.98|16027.98|16144.15|16024.15|10
1641694220000|2022-01-09 02:10:20|16144.37|16024.37|16142.92|16022.92|16144.37|16024.37|16142.36|16022.36|9
1641694230000|2022-01-09 02:10:30|16142.43|16022.43|16142.51|16022.51|16142.86|16022.86|16142.36|16022.36|8
1641694240000|2022-01-09 02:10:40|16142.2|16022.2|16143.19|16023.19|16143.19|16023.19|16142.16|16022.16|10
1641694250000|2022-01-09 02:10:50|16143.12|16023.12|16143.19|16023.19|16143.57|16023.57|16142.7|16022.7|10
1641694260000|2022-01-09 02:11:00|16143.55|16023.55|16145.82|16025.82|16146.2|16026.2|16143.35|16023.35|10
1641694270000|2022-01-09 02:11:10|16146.5|16026.5|16148.82|16028.82|16148.82|16028.82|16146.24|16026.24|10
1641694280000|2022-01-09 02:11:20|16149.05|16029.05|16155.63|16035.63|16155.63|16035.63|16149.04|16029.04|10
1641694290000|2022-01-09 02:11:30|16156.37|16036.37|16156.65|16036.65|16156.65|16036.65|16155.85|16035.85|9
1641694300000|2022-01-09 02:11:40|16157.02|16037.02|16163.54|16043.54|16163.54|16043.54|16157.02|16037.02|10
1641694310000|2022-01-09 02:11:50|16163.65|16043.65|16162.95|16042.95|16163.65|16043.65|16162.62|16042.62|10
1641694320000|2022-01-09 02:12:00|16163.03|16043.03|16162.07|16042.07|16163.03|16043.03|16161.61|16041.61|10
1641694330000|2022-01-09 02:12:10|16162.23|16042.23|16162.48|16042.48|16162.48|16042.48|16160.72|16040.72|10
1641694340000|2022-01-09 02:12:20|16162.6|16042.6|16164.55|16044.55|16164.64|16044.64|16162.6|16042.6|10
1641694350000|2022-01-09 02:12:30|16164.83|16044.83|16164.64|16044.64|16165|16045|16164.43|16044.43|9
1641694360000|2022-01-09 02:12:40|16164.44|16044.44|16162.87|16042.87|16164.44|16044.44|16162.87|16042.87|10
1641694370000|2022-01-09 02:12:50|16162.6|16042.6|16161.35|16041.35|16162.6|16042.6|16161.35|16041.35|10
1641694380000|2022-01-09 02:13:00|16161.43|16041.43|16164.67|16044.67|16164.67|16044.67|16161.2|16041.2|10
1641694390000|2022-01-09 02:13:10|16164.9|16044.9|16167.09|16047.09|16167.09|16047.09|16164.9|16044.9|10
1641694400000|2022-01-09 02:13:20|16167.43|16047.43|16169.11|16049.11|16169.11|16049.11|16167.43|16047.43|9
1641694410000|2022-01-09 02:13:30|16169.16|16049.16|16169.01|16049.01|16170.67|16050.67|16169.01|16049.01|10
1641694420000|2022-01-09 02:13:40|16168.95|16048.95|16165.28|16045.28|16169.01|16049.01|16165.28|16045.28|10
1641694430000|2022-01-09 02:13:50|16165.14|16045.14|16162.83|16042.83|16165.14|16045.14|16162.83|16042.83|9
1641694440000|2022-01-09 02:14:00|16162.04|16042.04|16157.87|16037.87|16162.04|16042.04|16157.87|16037.87|10
1641694450000|2022-01-09 02:14:10|16156.03|16036.03|16152.68|16032.68|16156.03|16036.03|16152.68|16032.68|10
1641694460000|2022-01-09 02:14:20|16152.58|16032.58|16151.12|16031.12|16153.04|16033.04|16151.12|16031.12|10
1641694470000|2022-01-09 02:14:30|16151.67|16031.67|16153.58|16033.58|16153.58|16033.58|16151.21|16031.21|10
1641694480000|2022-01-09 02:14:40|16153.98|16033.98|16155.86|16035.86|16155.89|16035.89|16153.98|16033.98|10
1641694490000|2022-01-09 02:14:50|16157.06|16037.06|16157.23|16037.23|16157.32|16037.32|16156.48|16036.48|10
1641694500000|2022-01-09 02:15:00|16157.22|16037.22|16157.5|16037.5|16158.01|16038.01|16157.22|16037.22|10
1641694510000|2022-01-09 02:15:10|16157.45|16037.45|16156.6|16036.6|16157.79|16037.79|16156.6|16036.6|10
1641694520000|2022-01-09 02:15:20|16156.87|16036.87|16158.34|16038.34|16158.34|16038.34|16156.69|16036.69|10
1641694530000|2022-01-09 02:15:30|16158.2|16038.2|16159.54|16039.54|16159.69|16039.69|16158.2|16038.2|9
1641694540000|2022-01-09 02:15:40|16159.05|16039.05|16156.25|16036.25|16159.05|16039.05|16156.25|16036.25|10
1641694550000|2022-01-09 02:15:50|16156.15|16036.15|16153.42|16033.42|16156.15|16036.15|16153.42|16033.42|10
1641694560000|2022-01-09 02:16:00|16153.34|16033.34|16153.86|16033.86|16154.16|16034.16|16152.52|16032.52|10
1641694570000|2022-01-09 02:16:10|16153.55|16033.55|16156.21|16036.21|16156.21|16036.21|16153.39|16033.39|10
1641694580000|2022-01-09 02:16:20|16156.81|16036.81|16160.17|16040.17|16160.17|16040.17|16156.81|16036.81|10
1641694590000|2022-01-09 02:16:30|16160.7|16040.7|16170.33|16050.33|16170.33|16050.33|16160.7|16040.7|10
1641694600000|2022-01-09 02:16:40|16170.34|16050.34|16177.68|16057.68|16177.68|16057.68|16170.34|16050.34|10
1641694610000|2022-01-09 02:16:50|16179.25|16059.25|16179.98|16059.98|16180.39|16060.39|16179.25|16059.25|10
1641694620000|2022-01-09 02:17:00|16180.26|16060.26|16180.88|16060.88|16181.08|16061.08|16180.1|16060.1|10
1641694630000|2022-01-09 02:17:10|16180.81|16060.81|16179.23|16059.23|16180.81|16060.81|16179.23|16059.23|10
1641694640000|2022-01-09 02:17:20|16179.24|16059.24|16176.26|16056.26|16179.24|16059.24|16175.84|16055.84|10
1641694650000|2022-01-09 02:17:30|16176.34|16056.34|16179.75|16059.75|16179.75|16059.75|16176.34|16056.34|9
1641694660000|2022-01-09 02:17:40|16180.45|16060.45|16176.37|16056.37|16180.45|16060.45|16176.37|16056.37|10
1641694670000|2022-01-09 02:17:50|16175.95|16055.95|16176.01|16056.01|16176.64|16056.64|16175.58|16055.58|9
1641694680000|2022-01-09 02:18:00|16175.8|16055.8|16178.63|16058.63|16178.63|16058.63|16175.8|16055.8|9
1641694690000|2022-01-09 02:18:10|16178.68|16058.68|16179.87|16059.87|16180.01|16060.01|16178.68|16058.68|10
1641694700000|2022-01-09 02:18:20|16179.86|16059.86|16177.88|16057.88|16179.86|16059.86|16177.88|16057.88|9
1641694710000|2022-01-09 02:18:30|16177.95|16057.95|16181.48|16061.48|16181.48|16061.48|16177.95|16057.95|10
1641694720000|2022-01-09 02:18:40|16181.41|16061.41|16183.39|16063.39|16183.39|16063.39|16181.41|16061.41|10
1641694730000|2022-01-09 02:18:50|16183.83|16063.83|16184.31|16064.31|16184.4|16064.4|16183.6|16063.6|9
1641694740000|2022-01-09 02:19:00|16184.24|16064.24|16185.66|16065.66|16185.66|16065.66|16184.24|16064.24|8
1641694750000|2022-01-09 02:19:10|16186.25|16066.25|16188.01|16068.01|16188.21|16068.21|16186.25|16066.25|10
1641694760000|2022-01-09 02:19:20|16187.36|16067.36|16194.06|16074.06|16194.06|16074.06|16187.36|16067.36|10
1641694770000|2022-01-09 02:19:30|16194.84|16074.84|16198.74|16078.74|16198.74|16078.74|16194.84|16074.84|10
1641694780000|2022-01-09 02:19:40|16198.27|16078.27|16199.49|16079.49|16199.53|16079.53|16198.27|16078.27|10
1641694790000|2022-01-09 02:19:50|16199.54|16079.54|16202.12|16082.12|16202.12|16082.12|16199.52|16079.52|10
1641694800000|2022-01-09 02:20:00|16202.7|16082.7|16206.19|16086.19|16206.19|16086.19|16202.7|16082.7|10
1641694810000|2022-01-09 02:20:10|16206.23|16086.23|16210.34|16090.34|16210.34|16090.34|16205.95|16085.95|10
1641694820000|2022-01-09 02:20:20|16210.41|16090.41|16211.95|16091.95|16211.95|16091.95|16210.41|16090.41|9
1641694830000|2022-01-09 02:20:30|16212.41|16092.41|16218.83|16098.83|16218.83|16098.83|16212.41|16092.41|10
1641694840000|2022-01-09 02:20:40|16219.23|16099.23|16223.61|16103.61|16224.97|16104.97|16219.23|16099.23|10
1641694850000|2022-01-09 02:20:50|16222.16|16102.16|16223.39|16103.39|16224.13|16104.13|16221.56|16101.56|10
1641694860000|2022-01-09 02:21:00|16223.34|16103.34|16222.82|16102.82|16223.34|16103.34|16222.63|16102.63|10
1641694870000|2022-01-09 02:21:10|16222.75|16102.75|16223.34|16103.34|16223.34|16103.34|16221.99|16101.99|10
1641694880000|2022-01-09 02:21:20|16222.69|16102.69|16225.24|16105.24|16225.24|16105.24|16222.69|16102.69|9
1641694890000|2022-01-09 02:21:30|16225.04|16105.04|16226.75|16106.75|16226.75|16106.75|16225.04|16105.04|10
1641694900000|2022-01-09 02:21:40|16226.88|16106.88|16223.75|16103.75|16226.88|16106.88|16223.75|16103.75|9
1641694910000|2022-01-09 02:21:50|16224.12|16104.12|16220.27|16100.27|16224.12|16104.12|16220.27|16100.27|10
1641694920000|2022-01-09 02:22:00|16220.05|16100.05|16217.8|16097.8|16220.15|16100.15|16217.8|16097.8|10
1641694930000|2022-01-09 02:22:10|16217.53|16097.53|16216.59|16096.59|16217.53|16097.53|16216.53|16096.53|10
1641694940000|2022-01-09 02:22:20|16216.53|16096.53|16216.37|16096.37|16216.64|16096.64|16216.34|16096.34|10
1641694950000|2022-01-09 02:22:30|16216.06|16096.06|16212.69|16092.69|16216.06|16096.06|16212.56|16092.56|10
1641694960000|2022-01-09 02:22:40|16212.61|16092.61|16212.44|16092.44|16212.61|16092.61|16212.21|16092.21|9
1641694970000|2022-01-09 02:22:50|16212.19|16092.19|16211.28|16091.28|16212.56|16092.56|16211.28|16091.28|10
1641694980000|2022-01-09 02:23:00|16211.23|16091.23|16210.72|16090.72|16211.24|16091.24|16210.58|16090.58|10
1641694990000|2022-01-09 02:23:10|16210.98|16090.98|16211|16091|16211.6|16091.6|16210.26|16090.26|10
1641695000000|2022-01-09 02:23:20|16211.42|16091.42|16215.5|16095.5|16215.5|16095.5|16211.42|16091.42|10
1641695010000|2022-01-09 02:23:30|16215.83|16095.83|16217.81|16097.81|16218.04|16098.04|16215.83|16095.83|10
1641695020000|2022-01-09 02:23:40|16218.61|16098.61|16221.66|16101.66|16221.66|16101.66|16218.61|16098.61|9
1641695030000|2022-01-09 02:23:50|16221.83|16101.83|16222.38|16102.38|16223.24|16103.24|16221.72|16101.72|10
1641695040000|2022-01-09 02:24:00|16222.29|16102.29|16223.57|16103.57|16223.75|16103.75|16221.81|16101.81|10
1641695050000|2022-01-09 02:24:10|16223.69|16103.69|16224.26|16104.26|16224.45|16104.45|16223.36|16103.36|9
1641695060000|2022-01-09 02:24:20|16225.02|16105.02|16227.04|16107.04|16227.04|16107.04|16225.02|16105.02|10
1641695070000|2022-01-09 02:24:30|16227.17|16107.17|16225.61|16105.61|16227.17|16107.17|16225.61|16105.61|10
1641695080000|2022-01-09 02:24:40|16225.51|16105.51|16221.9|16101.9|16225.51|16105.51|16221.9|16101.9|10
1641695090000|2022-01-09 02:24:50|16221.75|16101.75|16221.6|16101.6|16221.95|16101.95|16221.6|16101.6|9
1641695100000|2022-01-09 02:25:00|16221.24|16101.24|16219.04|16099.04|16221.24|16101.24|16219.04|16099.04|10
1641695110000|2022-01-09 02:25:10|16217.6|16097.6|16216.07|16096.07|16217.6|16097.6|16216.07|16096.07|10
1641695120000|2022-01-09 02:25:20|16215.86|16095.86|16214.31|16094.31|16215.86|16095.86|16214.31|16094.31|10
1641695130000|2022-01-09 02:25:30|16214.53|16094.53|16219.3|16099.3|16219.3|16099.3|16214.53|16094.53|10
1641695140000|2022-01-09 02:25:40|16219.83|16099.83|16223.07|16103.07|16223.07|16103.07|16219.83|16099.83|9
1641695150000|2022-01-09 02:25:50|16223.78|16103.78|16224.09|16104.09|16224.09|16104.09|16222.69|16102.69|10
1641695160000|2022-01-09 02:26:00|16224.49|16104.49|16226.1|16106.1|16226.1|16106.1|16224.24|16104.24|10
1641695170000|2022-01-09 02:26:10|16225.84|16105.84|16227.95|16107.95|16227.95|16107.95|16225.65|16105.65|10
1641695180000|2022-01-09 02:26:20|16228.49|16108.49|16234.01|16114.01|16234.01|16114.01|16228.49|16108.49|9
1641695190000|2022-01-09 02:26:30|16234.72|16114.72|16236.7|16116.7|16236.97|16116.97|16234.34|16114.34|10
1641695200000|2022-01-09 02:26:40|16238|16118|16242.01|16122.01|16242.01|16122.01|16238|16118|10
1641695210000|2022-01-09 02:26:50|16242.4|16122.4|16244.02|16124.02|16244.88|16124.88|16242.4|16122.4|10
1641695220000|2022-01-09 02:27:00|16243.9|16123.9|16246.04|16126.04|16246.04|16126.04|16243.9|16123.9|10
1641695230000|2022-01-09 02:27:10|16246.74|16126.74|16248.34|16128.34|16248.34|16128.34|16246.51|16126.51|10
1641695240000|2022-01-09 02:27:20|16248.39|16128.39|16248.35|16128.35|16248.74|16128.74|16248.2|16128.2|10
1641695250000|2022-01-09 02:27:30|16248.77|16128.77|16246.98|16126.98|16248.89|16128.89|16246.98|16126.98|10
1641695260000|2022-01-09 02:27:40|16246.65|16126.65|16244.95|16124.95|16246.65|16126.65|16244.95|16124.95|9
1641695270000|2022-01-09 02:27:50|16245.46|16125.46|16245.65|16125.65|16245.65|16125.65|16244.99|16124.99|10
1641695280000|2022-01-09 02:28:00|16245.87|16125.87|16247.86|16127.86|16247.86|16127.86|16245.87|16125.87|10
1641695290000|2022-01-09 02:28:10|16247.94|16127.94|16247.55|16127.55|16248.55|16128.55|16247.55|16127.55|10
1641695300000|2022-01-09 02:28:20|16247.61|16127.61|16248.72|16128.72|16248.72|16128.72|16247.41|16127.41|10
1641695310000|2022-01-09 02:28:30|16250.12|16130.12|16251.47|16131.47|16251.47|16131.47|16250.12|16130.12|10
1641695320000|2022-01-09 02:28:40|16251.9|16131.9|16251.67|16131.67|16252.04|16132.04|16251.67|16131.67|10
1641695330000|2022-01-09 02:28:50|16252.31|16132.31|16250.31|16130.31|16252.4|16132.4|16250.31|16130.31|9
1641695340000|2022-01-09 02:29:00|16250.2|16130.2|16249.09|16129.09|16250.2|16130.2|16249.09|16129.09|10
1641695350000|2022-01-09 02:29:10|16248.43|16128.43|16245.03|16125.03|16248.62|16128.62|16245.03|16125.03|10
1641695360000|2022-01-09 02:29:20|16244.67|16124.67|16246.78|16126.78|16246.78|16126.78|16244.48|16124.48|10
1641695370000|2022-01-09 02:29:30|16248.17|16128.17|16251.16|16131.16|16251.16|16131.16|16248.05|16128.05|10
1641695380000|2022-01-09 02:29:40|16251.9|16131.9|16254.2|16134.2|16254.2|16134.2|16251.9|16131.9|9
1641695390000|2022-01-09 02:29:50|16254.08|16134.08|16253.08|16133.08|16254.08|16134.08|16252.45|16132.45|10
1641695400000|2022-01-09 02:30:00|16253.1|16133.1|16255.48|16135.48|16255.48|16135.48|16252.83|16132.83|10
1641695410000|2022-01-09 02:30:10|16255.8|16135.8|16256.18|16136.18|16256.92|16136.92|16255.39|16135.39|10
1641695420000|2022-01-09 02:30:20|16256.07|16136.07|16252.65|16132.65|16256.31|16136.31|16252.65|16132.65|10
1641695430000|2022-01-09 02:30:30|16251.24|16131.24|16248.57|16128.57|16251.24|16131.24|16248.57|16128.57|9
1641695440000|2022-01-09 02:30:40|16248.13|16128.13|16246.59|16126.59|16248.13|16128.13|16246.56|16126.56|8
1641695450000|2022-01-09 02:30:50|16246.4|16126.4|16246.42|16126.42|16246.64|16126.64|16246.25|16126.25|9
1641695460000|2022-01-09 02:31:00|16246.03|16126.03|16246.68|16126.68|16246.86|16126.86|16246.03|16126.03|10
1641695470000|2022-01-09 02:31:10|16246.59|16126.59|16246.79|16126.79|16247.73|16127.73|16246.51|16126.51|10
1641695480000|2022-01-09 02:31:20|16246.85|16126.85|16247.43|16127.43|16247.43|16127.43|16246.85|16126.85|10
1641695490000|2022-01-09 02:31:30|16246.95|16126.95|16246.99|16126.99|16247.02|16127.02|16246.78|16126.78|10
1641695500000|2022-01-09 02:31:40|16246.89|16126.89|16246.17|16126.17|16247.6|16127.6|16246.17|16126.17|9
1641695510000|2022-01-09 02:31:50|16245.8|16125.8|16243.6|16123.6|16245.8|16125.8|16243.46|16123.46|9
1641695520000|2022-01-09 02:32:00|16243.63|16123.63|16240.54|16120.54|16243.63|16123.63|16240.54|16120.54|10
1641695530000|2022-01-09 02:32:10|16240.48|16120.48|16236.96|16116.96|16240.48|16120.48|16236.96|16116.96|10
1641695540000|2022-01-09 02:32:20|16236.85|16116.85|16235.15|16115.15|16236.85|16116.85|16235.15|16115.15|10
1641695550000|2022-01-09 02:32:30|16234.79|16114.79|16236.13|16116.13|16236.13|16116.13|16233.89|16113.89|10
1641695560000|2022-01-09 02:32:40|16236.7|16116.7|16236.33|16116.33|16237.25|16117.25|16236.33|16116.33|9
1641695570000|2022-01-09 02:32:50|16236.41|16116.41|16236.43|16116.43|16237.01|16117.01|16236.37|16116.37|10
1641695580000|2022-01-09 02:33:00|16236.36|16116.36|16236.43|16116.43|16236.47|16116.47|16235.99|16115.99|10
1641695590000|2022-01-09 02:33:10|16236.33|16116.33|16238.55|16118.55|16238.55|16118.55|16235.81|16115.81|10
1641695600000|2022-01-09 02:33:20|16239.06|16119.06|16240.85|16120.85|16240.95|16120.95|16239.06|16119.06|10
1641695610000|2022-01-09 02:33:30|16240.92|16120.92|16240.81|16120.81|16241.15|16121.15|16240.76|16120.76|10
1641695620000|2022-01-09 02:33:40|16240.77|16120.77|16241.11|16121.11|16241.72|16121.72|16240.77|16120.77|10
1641695630000|2022-01-09 02:33:50|16241.35|16121.35|16242.07|16122.07|16242.43|16122.43|16241.35|16121.35|9
1641695640000|2022-01-09 02:34:00|16242.88|16122.88|16243.28|16123.28|16243.55|16123.55|16242.81|16122.81|9
1641695650000|2022-01-09 02:34:10|16243.34|16123.34|16241.27|16121.27|16243.34|16123.34|16241.27|16121.27|10
1641695660000|2022-01-09 02:34:20|16241.35|16121.35|16238.36|16118.36|16241.35|16121.35|16238.36|16118.36|10
1641695670000|2022-01-09 02:34:30|16237.65|16117.65|16233.04|16113.04|16237.65|16117.65|16233.04|16113.04|10
1641695680000|2022-01-09 02:34:40|16232.23|16112.23|16232.01|16112.01|16232.23|16112.23|16231.48|16111.48|10
1641695690000|2022-01-09 02:34:50|16231.9|16111.9|16229.31|16109.31|16232.25|16112.25|16229.31|16109.31|10
1641695700000|2022-01-09 02:35:00|16229.14|16109.14|16230.05|16110.05|16230.37|16110.37|16228.66|16108.66|10
1641695710000|2022-01-09 02:35:10|16230.09|16110.09|16232.39|16112.39|16232.39|16112.39|16230.09|16110.09|10
1641695720000|2022-01-09 02:35:20|16232.53|16112.53|16235.95|16115.95|16235.95|16115.95|16232.53|16112.53|10
1641695730000|2022-01-09 02:35:30|16235.77|16115.77|16237.45|16117.45|16237.45|16117.45|16235.49|16115.49|9
1641695740000|2022-01-09 02:35:40|16238.22|16118.22|16241.83|16121.83|16241.83|16121.83|16238.22|16118.22|10
1641695750000|2022-01-09 02:35:50|16243.16|16123.16|16242.09|16122.09|16244.28|16124.28|16242.09|16122.09|9
1641695760000|2022-01-09 02:36:00|16242.35|16122.35|16241.94|16121.94|16242.35|16122.35|16240.94|16120.94|10
1641695770000|2022-01-09 02:36:10|16242.62|16122.62|16244.33|16124.33|16244.33|16124.33|16241.82|16121.82|10
1641695780000|2022-01-09 02:36:20|16244.46|16124.46|16243.92|16123.92|16244.46|16124.46|16243.74|16123.74|10
1641695790000|2022-01-09 02:36:30|16244.18|16124.18|16244.89|16124.89|16244.89|16124.89|16243.83|16123.83|10
1641695800000|2022-01-09 02:36:40|16245|16125|16245.05|16125.05|16245.31|16125.31|16244.53|16124.53|10
1641695810000|2022-01-09 02:36:50|16245.08|16125.08|16243.49|16123.49|16245.08|16125.08|16243.49|16123.49|9
1641695820000|2022-01-09 02:37:00|16243.12|16123.12|16242.67|16122.67|16243.12|16123.12|16242.57|16122.57|10
1641695830000|2022-01-09 02:37:10|16242.01|16122.01|16240.62|16120.62|16242.01|16122.01|16240.62|16120.62|8
1641695840000|2022-01-09 02:37:20|16240.53|16120.53|16239.56|16119.56|16240.53|16120.53|16239.56|16119.56|10
1641695850000|2022-01-09 02:37:30|16239.61|16119.61|16238.8|16118.8|16239.61|16119.61|16238.19|16118.19|10
1641695860000|2022-01-09 02:37:40|16238.94|16118.94|16242.92|16122.92|16242.94|16122.94|16238.67|16118.67|10
1641695870000|2022-01-09 02:37:50|16244.09|16124.09|16246.25|16126.25|16246.25|16126.25|16244.09|16124.09|10
1641695880000|2022-01-09 02:38:00|16246.48|16126.48|16248.82|16128.82|16249.04|16129.04|16246.22|16126.22|10
1641695890000|2022-01-09 02:38:10|16249.52|16129.52|16251.68|16131.68|16251.68|16131.68|16249.52|16129.52|10
1641695900000|2022-01-09 02:38:20|16251.32|16131.32|16250.16|16130.16|16251.46|16131.46|16250.16|16130.16|10
1641695910000|2022-01-09 02:38:30|16250.19|16130.19|16249.86|16129.86|16251.32|16131.32|16249.86|16129.86|10
1641695920000|2022-01-09 02:38:40|16249.6|16129.6|16248.81|16128.81|16249.6|16129.6|16247.85|16127.85|10
1641695930000|2022-01-09 02:38:50|16248.37|16128.37|16247.54|16127.54|16248.58|16128.58|16247.54|16127.54|10
1641695940000|2022-01-09 02:39:00|16245.73|16125.73|16243.11|16123.11|16245.73|16125.73|16243.11|16123.11|10
1641695950000|2022-01-09 02:39:10|16242.71|16122.71|16243.49|16123.49|16243.49|16123.49|16242.63|16122.63|10
1641695960000|2022-01-09 02:39:20|16243.54|16123.54|16243.91|16123.91|16244.45|16124.45|16243.54|16123.54|10
1641695970000|2022-01-09 02:39:30|16243.69|16123.69|16244.24|16124.24|16244.3|16124.3|16243.31|16123.31|10
1641695980000|2022-01-09 02:39:40|16244.28|16124.28|16243.25|16123.25|16244.57|16124.57|16243.25|16123.25|10
1641695990000|2022-01-09 02:39:50|16242.86|16122.86|16241.04|16121.04|16242.86|16122.86|16240.6|16120.6|10
1641696000000|2022-01-09 02:40:00|16241.03|16121.03|16241.96|16121.96|16242.17|16122.17|16241.03|16121.03|10
1641696010000|2022-01-09 02:40:10|16242.2|16122.2|16241.25|16121.25|16242.54|16122.54|16241.25|16121.25|10
1641696020000|2022-01-09 02:40:20|16241.53|16121.53|16242.1|16122.1|16242.56|16122.56|16241.53|16121.53|10
1641696030000|2022-01-09 02:40:30|16242.31|16122.31|16241.96|16121.96|16242.31|16122.31|16241.36|16121.36|10
1641696040000|2022-01-09 02:40:40|16241.28|16121.28|16241.5|16121.5|16241.5|16121.5|16240.41|16120.41|10
1641696050000|2022-01-09 02:40:50|16242.02|16122.02|16244.13|16124.13|16244.25|16124.25|16242.02|16122.02|10
1641696060000|2022-01-09 02:41:00|16244.34|16124.34|16246.26|16126.26|16246.26|16126.26|16243.5|16123.5|10
1641696070000|2022-01-09 02:41:10|16247.76|16127.76|16247.89|16127.89|16247.98|16127.98|16246.32|16126.32|9
1641696080000|2022-01-09 02:41:20|16248.29|16128.29|16250.1|16130.1|16250.1|16130.1|16248.27|16128.27|9
1641696090000|2022-01-09 02:41:30|16250.64|16130.64|16251.86|16131.86|16252.32|16132.32|16250.64|16130.64|10
1641696100000|2022-01-09 02:41:40|16251.84|16131.84|16252.27|16132.27|16252.32|16132.32|16251.17|16131.17|9
1641696110000|2022-01-09 02:41:50|16252.17|16132.17|16251.03|16131.03|16252.68|16132.68|16251|16131|10
1641696120000|2022-01-09 02:42:00|16251.38|16131.38|16250.4|16130.4|16251.59|16131.59|16250.4|16130.4|10
1641696130000|2022-01-09 02:42:10|16250.51|16130.51|16251.29|16131.29|16251.48|16131.48|16250.51|16130.51|10
1641696140000|2022-01-09 02:42:20|16251.21|16131.21|16250.96|16130.96|16251.25|16131.25|16250.65|16130.65|8
1641696150000|2022-01-09 02:42:30|16250.93|16130.93|16252.78|16132.78|16252.78|16132.78|16250.93|16130.93|10
1641696160000|2022-01-09 02:42:40|16252.9|16132.9|16255.25|16135.25|16255.25|16135.25|16252.9|16132.9|10
1641696170000|2022-01-09 02:42:50|16255.23|16135.23|16263.59|16143.59|16263.59|16143.59|16255.23|16135.23|10
1641696180000|2022-01-09 02:43:00|16264.08|16144.08|16266.77|16146.77|16266.77|16146.77|16264.08|16144.08|10
1641696190000|2022-01-09 02:43:10|16266.93|16146.93|16269.66|16149.66|16269.87|16149.87|16266.93|16146.93|9
1641696200000|2022-01-09 02:43:20|16270.03|16150.03|16272.89|16152.89|16272.89|16152.89|16270.03|16150.03|10
1641696210000|2022-01-09 02:43:30|16272.68|16152.68|16272.93|16152.93|16273.25|16153.25|16272.43|16152.43|10
1641696220000|2022-01-09 02:43:40|16272.83|16152.83|16273.81|16153.81|16273.81|16153.81|16272.58|16152.58|10
1641696230000|2022-01-09 02:43:50|16274.47|16154.47|16278.67|16158.67|16278.67|16158.67|16274.47|16154.47|10
1641696240000|2022-01-09 02:44:00|16279.74|16159.74|16289.26|16169.26|16289.26|16169.26|16279.74|16159.74|10
1641696250000|2022-01-09 02:44:10|16289.91|16169.91|16292.31|16172.31|16293.27|16173.27|16289.9|16169.9|10
1641696260000|2022-01-09 02:44:20|16293.29|16173.29|16303.5|16183.5|16303.5|16183.5|16293.29|16173.29|10
1641696270000|2022-01-09 02:44:30|16303.99|16183.99|16303.95|16183.95|16305.1|16185.1|16303.56|16183.56|10
1641696280000|2022-01-09 02:44:40|16303.7|16183.7|16306.25|16186.25|16307.96|16187.96|16303.26|16183.26|10
1641696290000|2022-01-09 02:44:50|16305.95|16185.95|16305.86|16185.86|16305.95|16185.95|16304.75|16184.75|10
1641696300000|2022-01-09 02:45:00|16305.72|16185.72|16305.1|16185.1|16305.72|16185.72|16305.08|16185.08|10
1641696310000|2022-01-09 02:45:10|16304.98|16184.98|16305.51|16185.51|16305.51|16185.51|16304.54|16184.54|10
1641696320000|2022-01-09 02:45:20|16305.5|16185.5|16309.09|16189.09|16309.24|16189.24|16305.5|16185.5|10
1641696330000|2022-01-09 02:45:30|16309.93|16189.93|16312.42|16192.42|16312.42|16192.42|16309.93|16189.93|10
1641696340000|2022-01-09 02:45:40|16312.22|16192.22|16312.26|16192.26|16312.74|16192.74|16312.22|16192.22|10
1641696350000|2022-01-09 02:45:50|16312.99|16192.99|16311.51|16191.51|16312.99|16192.99|16311.51|16191.51|10
1641696360000|2022-01-09 02:46:00|16311.81|16191.81|16309.39|16189.39|16311.92|16191.92|16309.26|16189.26|9
1641696370000|2022-01-09 02:46:10|16308.65|16188.65|16306.03|16186.03|16308.65|16188.65|16305.61|16185.61|10
1641696380000|2022-01-09 02:46:20|16305.87|16185.87|16300.47|16180.47|16305.87|16185.87|16300.47|16180.47|10
1641696390000|2022-01-09 02:46:30|16301.06|16181.06|16293.53|16173.53|16301.06|16181.06|16292.65|16172.65|10
1641696400000|2022-01-09 02:46:40|16293.67|16173.67|16293.79|16173.79|16293.84|16173.84|16293.26|16173.26|10
1641696410000|2022-01-09 02:46:50|16294.39|16174.39|16293.28|16173.28|16294.39|16174.39|16293.28|16173.28|10
1641696420000|2022-01-09 02:47:00|16293.23|16173.23|16291.69|16171.69|16293.23|16173.23|16291.58|16171.58|10
1641696430000|2022-01-09 02:47:10|16290.84|16170.84|16291.57|16171.57|16291.57|16171.57|16289.43|16169.43|10
1641696440000|2022-01-09 02:47:20|16291.82|16171.82|16296.62|16176.62|16297.04|16177.04|16291.82|16171.82|10
1641696450000|2022-01-09 02:47:30|16297.46|16177.46|16302.34|16182.34|16302.34|16182.34|16296.73|16176.73|10
1641696460000|2022-01-09 02:47:40|16303.09|16183.09|16302.63|16182.63|16303.31|16183.31|16302.59|16182.59|10
1641696470000|2022-01-09 02:47:50|16302.22|16182.22|16304.14|16184.14|16304.14|16184.14|16302.16|16182.16|9
1641696480000|2022-01-09 02:48:00|16304.35|16184.35|16303.87|16183.87|16304.85|16184.85|16303.87|16183.87|10
1641696490000|2022-01-09 02:48:10|16303.98|16183.98|16305.35|16185.35|16305.35|16185.35|16303.74|16183.74|10
1641696500000|2022-01-09 02:48:20|16305.51|16185.51|16306.81|16186.81|16306.91|16186.91|16305.51|16185.51|9
1641696510000|2022-01-09 02:48:30|16306.86|16186.86|16304.44|16184.44|16307.47|16187.47|16304.44|16184.44|9
1641696520000|2022-01-09 02:48:40|16303.79|16183.79|16300.49|16180.49|16304.13|16184.13|16300.49|16180.49|10
1641696530000|2022-01-09 02:48:50|16299.91|16179.91|16299.52|16179.52|16299.91|16179.91|16298.79|16178.79|10
1641696540000|2022-01-09 02:49:00|16300.32|16180.32|16301.46|16181.46|16301.52|16181.52|16300.32|16180.32|9
1641696550000|2022-01-09 02:49:10|16302.07|16182.07|16303.9|16183.9|16303.9|16183.9|16302.07|16182.07|10
1641696560000|2022-01-09 02:49:20|16304.19|16184.19|16308.04|16188.04|16308.04|16188.04|16304.01|16184.01|10
1641696570000|2022-01-09 02:49:30|16308.45|16188.45|16311.34|16191.34|16311.62|16191.62|16308.45|16188.45|9
1641696580000|2022-01-09 02:49:40|16311.48|16191.48|16310.83|16190.83|16311.48|16191.48|16310.47|16190.47|10
1641696590000|2022-01-09 02:49:50|16310.6|16190.6|16306.65|16186.65|16310.6|16190.6|16306.65|16186.65|10
1641696600000|2022-01-09 02:50:00|16306.26|16186.26|16305.6|16185.6|16306.45|16186.45|16305.47|16185.47|10
1641696610000|2022-01-09 02:50:10|16304.85|16184.85|16301.36|16181.36|16305.12|16185.12|16301.36|16181.36|10
1641696620000|2022-01-09 02:50:20|16301.35|16181.35|16298.21|16178.21|16301.35|16181.35|16298.21|16178.21|10
1641696630000|2022-01-09 02:50:30|16298.14|16178.14|16298.98|16178.98|16298.98|16178.98|16297.62|16177.62|9
1641696640000|2022-01-09 02:50:40|16299.38|16179.38|16303.44|16183.44|16303.59|16183.59|16299.38|16179.38|10
1641696650000|2022-01-09 02:50:50|16304.52|16184.52|16308.64|16188.64|16308.64|16188.64|16304.52|16184.52|10
1641696660000|2022-01-09 02:51:00|16308.49|16188.49|16310.04|16190.04|16310.04|16190.04|16308.49|16188.49|10
1641696670000|2022-01-09 02:51:10|16310.06|16190.06|16310.42|16190.42|16310.66|16190.66|16309.47|16189.47|10
1641696680000|2022-01-09 02:51:20|16310.33|16190.33|16310.52|16190.52|16310.52|16190.52|16309.29|16189.29|10
1641696690000|2022-01-09 02:51:30|16310.65|16190.65|16310.84|16190.84|16310.9|16190.9|16310.51|16190.51|10
1641696700000|2022-01-09 02:51:40|16310.29|16190.29|16299.05|16179.05|16310.29|16190.29|16299.05|16179.05|10
1641696710000|2022-01-09 02:51:50|16299|16179|16296.24|16176.24|16299|16179|16296.24|16176.24|10
1641696720000|2022-01-09 02:52:00|16294.96|16174.96|16291.69|16171.69|16294.97|16174.97|16291.69|16171.69|10
1641696730000|2022-01-09 02:52:10|16291.42|16171.42|16290.11|16170.11|16291.42|16171.42|16289.93|16169.93|10
1641696740000|2022-01-09 02:52:20|16289.96|16169.96|16291.83|16171.83|16291.83|16171.83|16289.84|16169.84|10
1641696750000|2022-01-09 02:52:30|16292.19|16172.19|16293.25|16173.25|16293.82|16173.82|16292.11|16172.11|9
1641696760000|2022-01-09 02:52:40|16292.72|16172.72|16297.13|16177.13|16297.13|16177.13|16292.72|16172.72|10
1641696770000|2022-01-09 02:52:50|16297.33|16177.33|16295.27|16175.27|16297.33|16177.33|16295.17|16175.17|10
1641696780000|2022-01-09 02:53:00|16294.72|16174.72|16291|16171|16295.13|16175.13|16291|16171|10
1641696790000|2022-01-09 02:53:10|16291.08|16171.08|16286.64|16166.64|16291.08|16171.08|16286.64|16166.64|8
1641696800000|2022-01-09 02:53:20|16285.81|16165.81|16283.13|16163.13|16285.81|16165.81|16282.99|16162.99|10
1641696810000|2022-01-09 02:53:30|16282.86|16162.86|16282.71|16162.71|16282.86|16162.86|16280.78|16160.78|10
1641696820000|2022-01-09 02:53:40|16283.62|16163.62|16287.05|16167.05|16287.48|16167.48|16283.62|16163.62|10
1641696830000|2022-01-09 02:53:50|16287.03|16167.03|16290.1|16170.1|16290.1|16170.1|16287.03|16167.03|10
1641696840000|2022-01-09 02:54:00|16290.11|16170.11|16292.23|16172.23|16292.3|16172.3|16290.11|16170.11|10
1641696850000|2022-01-09 02:54:10|16292.66|16172.66|16295.41|16175.41|16295.41|16175.41|16292.66|16172.66|10
1641696860000|2022-01-09 02:54:20|16296.29|16176.29|16294.88|16174.88|16296.59|16176.59|16294.88|16174.88|10
1641696870000|2022-01-09 02:54:30|16294.03|16174.03|16293.88|16173.88|16294.75|16174.75|16293.76|16173.76|10
1641696880000|2022-01-09 02:54:40|16293.85|16173.85|16292.67|16172.67|16293.85|16173.85|16292.17|16172.17|10
1641696890000|2022-01-09 02:54:50|16293.42|16173.42|16295.29|16175.29|16295.29|16175.29|16293.39|16173.39|10
1641696900000|2022-01-09 02:55:00|16295.31|16175.31|16297.64|16177.64|16297.64|16177.64|16295.31|16175.31|10
1641696910000|2022-01-09 02:55:10|16297.39|16177.39|16297.86|16177.86|16298.28|16178.28|16297.39|16177.39|10
1641696920000|2022-01-09 02:55:20|16298.03|16178.03|16296.63|16176.63|16298.03|16178.03|16296.08|16176.08|10
1641696930000|2022-01-09 02:55:30|16296.44|16176.44|16295.03|16175.03|16296.44|16176.44|16295.03|16175.03|10
1641696940000|2022-01-09 02:55:40|16294.75|16174.75|16292.51|16172.51|16294.75|16174.75|16292.51|16172.51|10
1641696950000|2022-01-09 02:55:50|16292.18|16172.18|16290.72|16170.72|16292.18|16172.18|16290.09|16170.09|10
1641696960000|2022-01-09 02:56:00|16290.8|16170.8|16293.16|16173.16|16293.16|16173.16|16290.33|16170.33|9
1641696970000|2022-01-09 02:56:10|16293.23|16173.23|16294.66|16174.66|16294.81|16174.81|16293.23|16173.23|10
1641696980000|2022-01-09 02:56:20|16294.63|16174.63|16298.03|16178.03|16298.03|16178.03|16294.63|16174.63|10
1641696990000|2022-01-09 02:56:30|16298.42|16178.42|16297.93|16177.93|16298.73|16178.73|16297.93|16177.93|10
1641697000000|2022-01-09 02:56:40|16298.56|16178.56|16299.68|16179.68|16299.68|16179.68|16298.56|16178.56|10
1641697010000|2022-01-09 02:56:50|16299.62|16179.62|16301.13|16181.13|16301.13|16181.13|16299.62|16179.62|10
1641697020000|2022-01-09 02:57:00|16301|16181|16302.69|16182.69|16302.69|16182.69|16301|16181|10
1641697030000|2022-01-09 02:57:10|16302.72|16182.72|16303.96|16183.96|16304.17|16184.17|16302.72|16182.72|10
1641697040000|2022-01-09 02:57:20|16303.4|16183.4|16303.43|16183.43|16303.78|16183.78|16303.25|16183.25|9
1641697050000|2022-01-09 02:57:30|16304.34|16184.34|16305.07|16185.07|16305.69|16185.69|16304.34|16184.34|10
1641697060000|2022-01-09 02:57:40|16305.03|16185.03|16305.13|16185.13|16305.13|16185.13|16304.25|16184.25|9
1641697070000|2022-01-09 02:57:50|16305.48|16185.48|16305.72|16185.72|16306.2|16186.2|16305.28|16185.28|10
1641697080000|2022-01-09 02:58:00|16305.62|16185.62|16304.89|16184.89|16305.62|16185.62|16304.68|16184.68|10
1641697090000|2022-01-09 02:58:10|16304.61|16184.61|16302.32|16182.32|16304.61|16184.61|16301.91|16181.91|10
1641697100000|2022-01-09 02:58:20|16301.86|16181.86|16298.12|16178.12|16301.86|16181.86|16298.12|16178.12|10
1641697110000|2022-01-09 02:58:30|16296.38|16176.38|16293.88|16173.88|16296.38|16176.38|16293.8|16173.8|10
1641697120000|2022-01-09 02:58:40|16294.33|16174.33|16294.38|16174.38|16294.67|16174.67|16294.27|16174.27|9
1641697130000|2022-01-09 02:58:50|16294.9|16174.9|16295.32|16175.32|16295.9|16175.9|16294.9|16174.9|9
1641697140000|2022-01-09 02:59:00|16295.27|16175.27|16294.11|16174.11|16295.27|16175.27|16293.15|16173.15|10
1641697150000|2022-01-09 02:59:10|16294.84|16174.84|16294.74|16174.74|16295.01|16175.01|16294.18|16174.18|9
1641697160000|2022-01-09 02:59:20|16294.84|16174.84|16296.76|16176.76|16296.76|16176.76|16294.84|16174.84|10
1641697170000|2022-01-09 02:59:30|16296.94|16176.94|16297.87|16177.87|16297.87|16177.87|16296.94|16176.94|9
1641697180000|2022-01-09 02:59:40|16297.7|16177.7|16296.61|16176.61|16298.11|16178.11|16296.61|16176.61|9
1641697190000|2022-01-09 02:59:50|16296.6|16176.6|16291.59|16171.59|16296.6|16176.6|16291.59|16171.59|10
1641697200000|2022-01-09 03:00:00|16291.67|16171.67|16287.08|16167.08|16291.67|16171.67|16287.08|16167.08|10
1641697210000|2022-01-09 03:00:10|16285.71|16165.71|16284.04|16164.04|16285.71|16165.71|16283.95|16163.95|10
1641697220000|2022-01-09 03:00:20|16283.87|16163.87|16284.12|16164.12|16284.78|16164.78|16283.72|16163.72|8
1641697230000|2022-01-09 03:00:30|16283.97|16163.97|16281.1|16161.1|16283.97|16163.97|16281.1|16161.1|9
1641697240000|2022-01-09 03:00:40|16281.02|16161.02|16277.15|16157.15|16281.02|16161.02|16277.15|16157.15|10
1641697250000|2022-01-09 03:00:50|16276.86|16156.86|16277.22|16157.22|16277.36|16157.36|16276.64|16156.64|10
1641697260000|2022-01-09 03:01:00|16276.79|16156.79|16275.84|16155.84|16277.23|16157.23|16275.78|16155.78|10
1641697270000|2022-01-09 03:01:10|16275.54|16155.54|16271.09|16151.09|16275.54|16155.54|16270.6|16150.6|10
1641697280000|2022-01-09 03:01:20|16271.3|16151.3|16269.13|16149.13|16271.52|16151.52|16268.92|16148.92|10
1641697290000|2022-01-09 03:01:30|16266.33|16146.33|16260.73|16140.73|16266.33|16146.33|16260.56|16140.56|10
1641697300000|2022-01-09 03:01:40|16261|16141|16259.45|16139.45|16261.33|16141.33|16259.38|16139.38|9
1641697310000|2022-01-09 03:01:50|16259.76|16139.76|16258.5|16138.5|16259.96|16139.96|16257.96|16137.96|10
1641697320000|2022-01-09 03:02:00|16258.45|16138.45|16259.92|16139.92|16259.92|16139.92|16258.22|16138.22|10
1641697330000|2022-01-09 03:02:10|16259.82|16139.82|16261.47|16141.47|16261.47|16141.47|16259.82|16139.82|9
1641697340000|2022-01-09 03:02:20|16261.94|16141.94|16264.42|16144.42|16265.14|16145.14|16261.94|16141.94|10
1641697350000|2022-01-09 03:02:30|16264.38|16144.38|16265.31|16145.31|16265.49|16145.49|16264.38|16144.38|10
1641697360000|2022-01-09 03:02:40|16265.09|16145.09|16263.76|16143.76|16265.09|16145.09|16263.63|16143.63|10
1641697370000|2022-01-09 03:02:50|16264.02|16144.02|16262.12|16142.12|16264.02|16144.02|16262.12|16142.12|10
1641697380000|2022-01-09 03:03:00|16262.02|16142.02|16260.12|16140.12|16262.02|16142.02|16260.12|16140.12|10
1641697390000|2022-01-09 03:03:10|16259.81|16139.81|16256.56|16136.56|16259.81|16139.81|16256.48|16136.48|10
1641697400000|2022-01-09 03:03:20|16256.09|16136.09|16249.87|16129.87|16256.09|16136.09|16249.87|16129.87|10
1641697410000|2022-01-09 03:03:30|16249.84|16129.84|16247.71|16127.71|16249.84|16129.84|16247.71|16127.71|10
1641697420000|2022-01-09 03:03:40|16247.75|16127.75|16248.05|16128.05|16248.26|16128.26|16247.48|16127.48|9
1641697430000|2022-01-09 03:03:50|16247.86|16127.86|16247.18|16127.18|16248.06|16128.06|16247.18|16127.18|10
1641697440000|2022-01-09 03:04:00|16247.13|16127.13|16247.89|16127.89|16247.89|16127.89|16246.56|16126.56|10
1641697450000|2022-01-09 03:04:10|16246.79|16126.79|16245.45|16125.45|16246.88|16126.88|16245.31|16125.31|10
1641697460000|2022-01-09 03:04:20|16247.12|16127.12|16249.71|16129.71|16249.71|16129.71|16247.12|16127.12|10
1641697470000|2022-01-09 03:04:30|16249.72|16129.72|16254.74|16134.74|16254.74|16134.74|16249.72|16129.72|10
1641697480000|2022-01-09 03:04:40|16255.8|16135.8|16255.31|16135.31|16256.65|16136.65|16255.31|16135.31|10
1641697490000|2022-01-09 03:04:50|16255.22|16135.22|16255.38|16135.38|16255.38|16135.38|16254.3|16134.3|9
1641697500000|2022-01-09 03:05:00|16254.58|16134.58|16255.11|16135.11|16255.25|16135.25|16253.85|16133.85|10
1641697510000|2022-01-09 03:05:10|16255.51|16135.51|16255.52|16135.52|16256.14|16136.14|16255.51|16135.51|10
1641697520000|2022-01-09 03:05:20|16255.32|16135.32|16255.26|16135.26|16255.32|16135.32|16254.5|16134.5|10
1641697530000|2022-01-09 03:05:30|16255.03|16135.03|16255.85|16135.85|16256.03|16136.03|16255.03|16135.03|9
1641697540000|2022-01-09 03:05:40|16255.94|16135.94|16250.72|16130.72|16255.94|16135.94|16250.42|16130.42|10
1641697550000|2022-01-09 03:05:50|16250.15|16130.15|16249.29|16129.29|16250.15|16130.15|16248.95|16128.95|10
1641697560000|2022-01-09 03:06:00|16249.63|16129.63|16246.88|16126.88|16249.63|16129.63|16246.88|16126.88|10
1641697570000|2022-01-09 03:06:10|16246.62|16126.62|16245.45|16125.45|16246.62|16126.62|16245.07|16125.07|10
1641697580000|2022-01-09 03:06:20|16245.71|16125.71|16242.68|16122.68|16245.71|16125.71|16242.68|16122.68|10
1641697590000|2022-01-09 03:06:30|16242.8|16122.8|16243.2|16123.2|16243.24|16123.24|16242.76|16122.76|9
1641697600000|2022-01-09 03:06:40|16242.84|16122.84|16240.28|16120.28|16242.84|16122.84|16240.28|16120.28|9
1641697610000|2022-01-09 03:06:50|16240.47|16120.47|16241.9|16121.9|16241.9|16121.9|16240.47|16120.47|10
1641697620000|2022-01-09 03:07:00|16242.19|16122.19|16240.59|16120.59|16242.19|16122.19|16240.59|16120.59|10
1641697630000|2022-01-09 03:07:10|16240.55|16120.55|16240.86|16120.86|16241.48|16121.48|16240.17|16120.17|10
1641697640000|2022-01-09 03:07:20|16241.13|16121.13|16240.88|16120.88|16241.6|16121.6|16240.88|16120.88|10
1641697650000|2022-01-09 03:07:30|16240.62|16120.62|16240.48|16120.48|16240.66|16120.66|16240.13|16120.13|10
1641697660000|2022-01-09 03:07:40|16240.33|16120.33|16240|16120|16240.95|16120.95|16240|16120|9
1641697670000|2022-01-09 03:07:50|16239.85|16119.85|16237.83|16117.83|16239.98|16119.98|16237.83|16117.83|9
1641697680000|2022-01-09 03:08:00|16237.33|16117.33|16236.91|16116.91|16237.4|16117.4|16236.52|16116.52|9
1641697690000|2022-01-09 03:08:10|16237.08|16117.08|16236.85|16116.85|16237.29|16117.29|16236.83|16116.83|10
1641697700000|2022-01-09 03:08:20|16236.91|16116.91|16232.58|16112.58|16237.27|16117.27|16232.32|16112.32|10
1641697710000|2022-01-09 03:08:30|16232.69|16112.69|16233.11|16113.11|16233.13|16113.13|16232.28|16112.28|10
1641697720000|2022-01-09 03:08:40|16233.05|16113.05|16233.09|16113.09|16233.16|16113.16|16232.4|16112.4|10
1641697730000|2022-01-09 03:08:50|16233|16113|16232.84|16112.84|16233.62|16113.62|16231.89|16111.89|10
1641697740000|2022-01-09 03:09:00|16233.13|16113.13|16231.86|16111.86|16233.14|16113.14|16231.86|16111.86|9
1641697750000|2022-01-09 03:09:10|16231.93|16111.93|16232.02|16112.02|16232.02|16112.02|16231.46|16111.46|9
1641697760000|2022-01-09 03:09:20|16231.93|16111.93|16231.59|16111.59|16232.04|16112.04|16231.38|16111.38|10
1641697770000|2022-01-09 03:09:30|16231.6|16111.6|16229.13|16109.13|16231.61|16111.61|16229.08|16109.08|10
1641697780000|2022-01-09 03:09:40|16228.98|16108.98|16227.14|16107.14|16228.98|16108.98|16227.14|16107.14|9
1641697790000|2022-01-09 03:09:50|16227.1|16107.1|16227.55|16107.55|16227.55|16107.55|16226.2|16106.2|10
1641697800000|2022-01-09 03:10:00|16227.51|16107.51|16227.99|16107.99|16227.99|16107.99|16227.04|16107.04|10
1641697810000|2022-01-09 03:10:10|16228.43|16108.43|16225.93|16105.93|16228.44|16108.44|16225.93|16105.93|10
1641697820000|2022-01-09 03:10:20|16225.77|16105.77|16223.08|16103.08|16225.77|16105.77|16222.94|16102.94|10
1641697830000|2022-01-09 03:10:30|16221.89|16101.89|16221.38|16101.38|16222.57|16102.57|16220.97|16100.97|10
1641697840000|2022-01-09 03:10:40|16221.47|16101.47|16222.19|16102.19|16222.19|16102.19|16221.47|16101.47|10
1641697850000|2022-01-09 03:10:50|16222.48|16102.48|16224.77|16104.77|16224.77|16104.77|16222.48|16102.48|10
1641697860000|2022-01-09 03:11:00|16224.06|16104.06|16228.21|16108.21|16228.21|16108.21|16224.06|16104.06|10
1641697870000|2022-01-09 03:11:10|16228.48|16108.48|16229.63|16109.63|16229.73|16109.73|16228.23|16108.23|10
1641697880000|2022-01-09 03:11:20|16230.46|16110.46|16234.16|16114.16|16234.16|16114.16|16230.46|16110.46|10
1641697890000|2022-01-09 03:11:30|16234.31|16114.31|16235.28|16115.28|16235.56|16115.56|16234.31|16114.31|10
1641697900000|2022-01-09 03:11:40|16235.2|16115.2|16232.35|16112.35|16235.2|16115.2|16232.35|16112.35|10
1641697910000|2022-01-09 03:11:50|16232.32|16112.32|16227.95|16107.95|16232.32|16112.32|16227.95|16107.95|9
1641697920000|2022-01-09 03:12:00|16227.87|16107.87|16225.4|16105.4|16227.87|16107.87|16225.4|16105.4|10
1641697930000|2022-01-09 03:12:10|16224.9|16104.9|16220.68|16100.68|16224.9|16104.9|16220.68|16100.68|10
1641697940000|2022-01-09 03:12:20|16220.16|16100.16|16220.78|16100.78|16220.8|16100.8|16219.2|16099.2|10
1641697950000|2022-01-09 03:12:30|16220.97|16100.97|16222.12|16102.12|16222.65|16102.65|16220.97|16100.97|8
1641697960000|2022-01-09 03:12:40|16222.4|16102.4|16222.55|16102.55|16222.82|16102.82|16222.4|16102.4|10
1641697970000|2022-01-09 03:12:50|16223.27|16103.27|16223.88|16103.88|16223.88|16103.88|16222.87|16102.87|10
1641697980000|2022-01-09 03:13:00|16224.07|16104.07|16225.95|16105.95|16225.95|16105.95|16224.07|16104.07|9
1641697990000|2022-01-09 03:13:10|16226.07|16106.07|16225.77|16105.77|16226.26|16106.26|16225.77|16105.77|10
1641698000000|2022-01-09 03:13:20|16225.41|16105.41|16224.59|16104.59|16225.41|16105.41|16224.08|16104.08|10
1641698010000|2022-01-09 03:13:30|16224.12|16104.12|16223.12|16103.12|16224.12|16104.12|16222.37|16102.37|10
1641698020000|2022-01-09 03:13:40|16222.77|16102.77|16221.57|16101.57|16222.77|16102.77|16221.51|16101.51|10
1641698030000|2022-01-09 03:13:50|16221.75|16101.75|16222.27|16102.27|16222.33|16102.33|16221.6|16101.6|10
1641698040000|2022-01-09 03:14:00|16222.16|16102.16|16223.44|16103.44|16223.44|16103.44|16222.16|16102.16|10
1641698050000|2022-01-09 03:14:10|16223.53|16103.53|16227.41|16107.41|16227.41|16107.41|16223.53|16103.53|10
1641698060000|2022-01-09 03:14:20|16227.52|16107.52|16230.25|16110.25|16230.25|16110.25|16227.52|16107.52|10
1641698070000|2022-01-09 03:14:30|16230.04|16110.04|16231.28|16111.28|16231.54|16111.54|16230.04|16110.04|10
1641698080000|2022-01-09 03:14:40|16230.92|16110.92|16231.83|16111.83|16231.83|16111.83|16230.92|16110.92|9
1641698090000|2022-01-09 03:14:50|16231.99|16111.99|16231.47|16111.47|16232.3|16112.3|16231.47|16111.47|10
1641698100000|2022-01-09 03:15:00|16231.08|16111.08|16229.16|16109.16|16231.08|16111.08|16229.16|16109.16|10
1641698110000|2022-01-09 03:15:10|16228.85|16108.85|16228.47|16108.47|16228.87|16108.87|16228.42|16108.42|9
1641698120000|2022-01-09 03:15:20|16228.56|16108.56|16232.57|16112.57|16232.57|16112.57|16228.56|16108.56|10
1641698130000|2022-01-09 03:15:30|16233.76|16113.76|16239.2|16119.2|16239.2|16119.2|16233.76|16113.76|10
1641698140000|2022-01-09 03:15:40|16239.83|16119.83|16245|16125|16245|16125|16239.83|16119.83|9
1641698150000|2022-01-09 03:15:50|16245.37|16125.37|16249.35|16129.35|16249.35|16129.35|16244.79|16124.79|10
1641698160000|2022-01-09 03:16:00|16249.23|16129.23|16253.97|16133.97|16253.97|16133.97|16249.23|16129.23|10
1641698170000|2022-01-09 03:16:10|16253.79|16133.79|16253.79|16133.79|16253.97|16133.97|16253.47|16133.47|10
1641698180000|2022-01-09 03:16:20|16253.96|16133.96|16253.88|16133.88|16254.02|16134.02|16252.35|16132.35|10
1641698190000|2022-01-09 03:16:30|16253.6|16133.6|16252.89|16132.89|16253.78|16133.78|16252.89|16132.89|10
1641698200000|2022-01-09 03:16:40|16252.71|16132.71|16251.58|16131.58|16252.71|16132.71|16251.04|16131.04|10
1641698210000|2022-01-09 03:16:50|16251|16131|16248.22|16128.22|16251|16131|16248.16|16128.16|9
1641698220000|2022-01-09 03:17:00|16249.38|16129.38|16247.54|16127.54|16249.4|16129.4|16247.54|16127.54|10
1641698230000|2022-01-09 03:17:10|16247.92|16127.92|16244.13|16124.13|16247.92|16127.92|16244.13|16124.13|10
1641698240000|2022-01-09 03:17:20|16242.88|16122.88|16239.63|16119.63|16242.88|16122.88|16239.63|16119.63|10
1641698250000|2022-01-09 03:17:30|16239.54|16119.54|16239.37|16119.37|16239.88|16119.88|16238.42|16118.42|10
1641698260000|2022-01-09 03:17:40|16239.13|16119.13|16237.76|16117.76|16239.13|16119.13|16237.76|16117.76|10
1641698270000|2022-01-09 03:17:50|16237.44|16117.44|16234.2|16114.2|16237.44|16117.44|16233.89|16113.89|9
1641698280000|2022-01-09 03:18:00|16233.63|16113.63|16229.4|16109.4|16233.63|16113.63|16229.4|16109.4|10
1641698290000|2022-01-09 03:18:10|16228.88|16108.88|16226.72|16106.72|16228.88|16108.88|16226.06|16106.06|9
1641698300000|2022-01-09 03:18:20|16226.97|16106.97|16225.84|16105.84|16227.22|16107.22|16225.29|16105.29|10
1641698310000|2022-01-09 03:18:30|16225.92|16105.92|16226.15|16106.15|16226.28|16106.28|16225.65|16105.65|9
1641698320000|2022-01-09 03:18:40|16225.76|16105.76|16225.11|16105.11|16226.06|16106.06|16224.91|16104.91|10
1641698330000|2022-01-09 03:18:50|16224.75|16104.75|16225.24|16105.24|16225.29|16105.29|16224.36|16104.36|10
1641698340000|2022-01-09 03:19:00|16225.31|16105.31|16224.8|16104.8|16225.31|16105.31|16224.62|16104.62|10
1641698350000|2022-01-09 03:19:10|16224.85|16104.85|16224.42|16104.42|16224.9|16104.9|16224.42|16104.42|10
1641698360000|2022-01-09 03:19:20|16224.05|16104.05|16221.23|16101.23|16224.05|16104.05|16221.23|16101.23|9
1641698370000|2022-01-09 03:19:30|16221.41|16101.41|16219.3|16099.3|16221.41|16101.41|16219.22|16099.22|10
1641698380000|2022-01-09 03:19:40|16218.7|16098.7|16218.43|16098.43|16219|16099|16218.43|16098.43|10
1641698390000|2022-01-09 03:19:50|16218.08|16098.08|16218.58|16098.58|16218.69|16098.69|16217.95|16097.95|8
1641698400000|2022-01-09 03:20:00|16218.28|16098.28|16217.04|16097.04|16218.28|16098.28|16217.04|16097.04|10
1641698410000|2022-01-09 03:20:10|16216.75|16096.75|16214.41|16094.41|16216.75|16096.75|16214.41|16094.41|10
1641698420000|2022-01-09 03:20:20|16213.87|16093.87|16213.23|16093.23|16213.91|16093.91|16213.05|16093.05|10
1641698430000|2022-01-09 03:20:30|16213.37|16093.37|16214.21|16094.21|16214.39|16094.39|16213.25|16093.25|10
1641698440000|2022-01-09 03:20:40|16214.24|16094.24|16216.78|16096.78|16216.78|16096.78|16214.24|16094.24|9
1641698450000|2022-01-09 03:20:50|16217.6|16097.6|16218.3|16098.3|16218.55|16098.55|16217.6|16097.6|10
1641698460000|2022-01-09 03:21:00|16218.4|16098.4|16219.47|16099.47|16219.47|16099.47|16218.4|16098.4|10
1641698470000|2022-01-09 03:21:10|16219.52|16099.52|16219.87|16099.87|16220.27|16100.27|16219.52|16099.52|10
1641698480000|2022-01-09 03:21:20|16219.89|16099.89|16219.24|16099.24|16219.94|16099.94|16218.31|16098.31|9
1641698490000|2022-01-09 03:21:30|16219.73|16099.73|16220.51|16100.51|16220.57|16100.57|16219.73|16099.73|9
1641698500000|2022-01-09 03:21:40|16221.68|16101.68|16226.77|16106.77|16226.77|16106.77|16221.68|16101.68|10
1641698510000|2022-01-09 03:21:50|16226.39|16106.39|16226.46|16106.46|16226.94|16106.94|16226.39|16106.39|10
1641698520000|2022-01-09 03:22:00|16226.36|16106.36|16227.16|16107.16|16227.16|16107.16|16225.89|16105.89|9
1641698530000|2022-01-09 03:22:10|16227.01|16107.01|16227.78|16107.78|16227.78|16107.78|16227.01|16107.01|9
1641698540000|2022-01-09 03:22:20|16227.32|16107.32|16228.47|16108.47|16228.47|16108.47|16227.32|16107.32|10
1641698550000|2022-01-09 03:22:30|16228.58|16108.58|16228.84|16108.84|16228.88|16108.88|16227.58|16107.58|9
1641698560000|2022-01-09 03:22:40|16228.69|16108.69|16228.63|16108.63|16228.79|16108.79|16228.12|16108.12|10
1641698570000|2022-01-09 03:22:50|16228.6|16108.6|16229.4|16109.4|16229.4|16109.4|16228.37|16108.37|10
1641698580000|2022-01-09 03:23:00|16229.35|16109.35|16231.4|16111.4|16231.4|16111.4|16229.35|16109.35|10
1641698590000|2022-01-09 03:23:10|16231.54|16111.54|16234.37|16114.37|16234.37|16114.37|16231.54|16111.54|10
1641698600000|2022-01-09 03:23:20|16234.64|16114.64|16235.89|16115.89|16236.01|16116.01|16234.64|16114.64|10
1641698610000|2022-01-09 03:23:30|16235.97|16115.97|16238.69|16118.69|16238.69|16118.69|16235.79|16115.79|10
1641698620000|2022-01-09 03:23:40|16239.25|16119.25|16243.06|16123.06|16243.11|16123.11|16239.08|16119.08|10
1641698630000|2022-01-09 03:23:50|16243.36|16123.36|16244.58|16124.58|16244.62|16124.62|16243.36|16123.36|10
1641698640000|2022-01-09 03:24:00|16244.46|16124.46|16245.27|16125.27|16245.96|16125.96|16244.25|16124.25|9
1641698650000|2022-01-09 03:24:10|16245.44|16125.44|16244.69|16124.69|16245.53|16125.53|16244.69|16124.69|7
1641698660000|2022-01-09 03:24:20|16244.67|16124.67|16243.21|16123.21|16244.75|16124.75|16243.21|16123.21|10
1641698670000|2022-01-09 03:24:30|16243.02|16123.02|16238.4|16118.4|16243.1|16123.1|16238.4|16118.4|10
1641698680000|2022-01-09 03:24:40|16238.12|16118.12|16236.05|16116.05|16238.12|16118.12|16236.05|16116.05|9
1641698690000|2022-01-09 03:24:50|16235.9|16115.9|16235.46|16115.46|16235.9|16115.9|16235.2|16115.2|9
1641698700000|2022-01-09 03:25:00|16235.25|16115.25|16236.68|16116.68|16236.68|16116.68|16234.66|16114.66|10
1641698710000|2022-01-09 03:25:10|16237.36|16117.36|16241.19|16121.19|16241.23|16121.23|16237.36|16117.36|9
1641698720000|2022-01-09 03:25:20|16240.83|16120.83|16241.97|16121.97|16241.97|16121.97|16240.83|16120.83|9
1641698730000|2022-01-09 03:25:30|16242.19|16122.19|16243.8|16123.8|16243.91|16123.91|16242.19|16122.19|9
1641698740000|2022-01-09 03:25:40|16243.99|16123.99|16244.97|16124.97|16244.97|16124.97|16243.99|16123.99|8
1641698750000|2022-01-09 03:25:50|16245.51|16125.51|16246.33|16126.33|16246.33|16126.33|16245.51|16125.51|9
1641698760000|2022-01-09 03:26:00|16246.35|16126.35|16243.74|16123.74|16246.35|16126.35|16243.41|16123.41|10
1641698770000|2022-01-09 03:26:10|16243.68|16123.68|16243.22|16123.22|16243.73|16123.73|16242.46|16122.46|9
1641698780000|2022-01-09 03:26:20|16243.48|16123.48|16246.47|16126.47|16246.47|16126.47|16243.48|16123.48|10
1641698790000|2022-01-09 03:26:30|16246.35|16126.35|16247.27|16127.27|16247.56|16127.56|16245.86|16125.86|10
1641698800000|2022-01-09 03:26:40|16247.5|16127.5|16247.87|16127.87|16247.87|16127.87|16247.36|16127.36|10
1641698810000|2022-01-09 03:26:50|16248.15|16128.15|16248.11|16128.11|16248.51|16128.51|16247.96|16127.96|8
1641698820000|2022-01-09 03:27:00|16248.06|16128.06|16250.18|16130.18|16250.18|16130.18|16248.06|16128.06|9
1641698830000|2022-01-09 03:27:10|16250.28|16130.28|16252.5|16132.5|16252.5|16132.5|16250.28|16130.28|10
1641698840000|2022-01-09 03:27:20|16252.58|16132.58|16256.69|16136.69|16256.69|16136.69|16252.58|16132.58|10
1641698850000|2022-01-09 03:27:30|16257.1|16137.1|16256.61|16136.61|16257.87|16137.87|16256.61|16136.61|10
1641698860000|2022-01-09 03:27:40|16256.55|16136.55|16257.12|16137.12|16257.16|16137.16|16256.55|16136.55|9
1641698870000|2022-01-09 03:27:50|16256.78|16136.78|16254.73|16134.73|16256.78|16136.78|16254.73|16134.73|10
1641698880000|2022-01-09 03:28:00|16254.41|16134.41|16255.81|16135.81|16255.81|16135.81|16254.41|16134.41|8
1641698890000|2022-01-09 03:28:10|16255.89|16135.89|16261.95|16141.95|16262|16142|16255.89|16135.89|9
1641698900000|2022-01-09 03:28:20|16262.35|16142.35|16264.18|16144.18|16264.35|16144.35|16262.35|16142.35|10
1641698910000|2022-01-09 03:28:30|16264.22|16144.22|16264.91|16144.91|16265.37|16145.37|16264.22|16144.22|10
1641698920000|2022-01-09 03:28:40|16264.99|16144.99|16265.97|16145.97|16266.09|16146.09|16264.62|16144.62|10
1641698930000|2022-01-09 03:28:50|16266.96|16146.96|16267.85|16147.85|16267.85|16147.85|16266.85|16146.85|10
1641698940000|2022-01-09 03:29:00|16267.49|16147.49|16269.9|16149.9|16269.9|16149.9|16267.49|16147.49|10
1641698950000|2022-01-09 03:29:10|16269.98|16149.98|16267.88|16147.88|16270.16|16150.16|16267.88|16147.88|10
1641698960000|2022-01-09 03:29:20|16267.27|16147.27|16265.05|16145.05|16267.27|16147.27|16265.05|16145.05|9
1641698970000|2022-01-09 03:29:30|16264.82|16144.82|16263.83|16143.83|16264.96|16144.96|16263.83|16143.83|10
1641698980000|2022-01-09 03:29:40|16263.95|16143.95|16261.62|16141.62|16263.95|16143.95|16261.62|16141.62|10
1641698990000|2022-01-09 03:29:50|16261.06|16141.06|16260.17|16140.17|16261.2|16141.2|16260.17|16140.17|10
1641699000000|2022-01-09 03:30:00|16260.2|16140.2|16254.67|16134.67|16260.27|16140.27|16254.67|16134.67|9
1641699010000|2022-01-09 03:30:10|16253.87|16133.87|16251.02|16131.02|16253.87|16133.87|16250.57|16130.57|10
1641699020000|2022-01-09 03:30:20|16250.81|16130.81|16251.27|16131.27|16251.27|16131.27|16250.37|16130.37|10
1641699030000|2022-01-09 03:30:30|16251.37|16131.37|16253.57|16133.57|16253.88|16133.88|16251.37|16131.37|10
1641699040000|2022-01-09 03:30:40|16253.51|16133.51|16254.48|16134.48|16254.48|16134.48|16253.51|16133.51|10
1641699050000|2022-01-09 03:30:50|16254.84|16134.84|16253.09|16133.09|16254.84|16134.84|16253.09|16133.09|10
1641699060000|2022-01-09 03:31:00|16251.99|16131.99|16250.55|16130.55|16251.99|16131.99|16250.49|16130.49|9
1641699070000|2022-01-09 03:31:10|16250.39|16130.39|16250.61|16130.61|16250.83|16130.83|16250.23|16130.23|10
1641699080000|2022-01-09 03:31:20|16250.82|16130.82|16250.89|16130.89|16250.98|16130.98|16250.45|16130.45|10
1641699090000|2022-01-09 03:31:30|16250.85|16130.85|16250.46|16130.46|16250.85|16130.85|16249.46|16129.46|10
1641699100000|2022-01-09 03:31:40|16250.8|16130.8|16250.2|16130.2|16252.5|16132.5|16250.2|16130.2|9
1641699110000|2022-01-09 03:31:50|16250.18|16130.18|16244.77|16124.77|16250.18|16130.18|16244.77|16124.77|9
1641699120000|2022-01-09 03:32:00|16244.63|16124.63|16244.5|16124.5|16244.85|16124.85|16244.49|16124.49|10
1641699130000|2022-01-09 03:32:10|16244.73|16124.73|16244.34|16124.34|16244.76|16124.76|16244.07|16124.07|10
1641699140000|2022-01-09 03:32:20|16244.45|16124.45|16244.96|16124.96|16245.62|16125.62|16244.45|16124.45|9
1641699150000|2022-01-09 03:32:30|16244.66|16124.66|16244.95|16124.95|16245.04|16125.04|16244.55|16124.55|10
1641699160000|2022-01-09 03:32:40|16244.89|16124.89|16243.64|16123.64|16245.02|16125.02|16243.64|16123.64|7
1641699170000|2022-01-09 03:32:50|16243.47|16123.47|16244.14|16124.14|16244.17|16124.17|16243.23|16123.23|10
1641699180000|2022-01-09 03:33:00|16244.22|16124.22|16245.26|16125.26|16245.26|16125.26|16243.85|16123.85|10
1641699190000|2022-01-09 03:33:10|16245.34|16125.34|16243.62|16123.62|16245.44|16125.44|16243.62|16123.62|10
1641699200000|2022-01-09 03:33:20|16242.98|16122.98|16241.77|16121.77|16242.98|16122.98|16241.77|16121.77|10
1641699210000|2022-01-09 03:33:30|16241.82|16121.82|16241.37|16121.37|16241.9|16121.9|16241.17|16121.17|10
1641699220000|2022-01-09 03:33:40|16242.03|16122.03|16243.06|16123.06|16243.06|16123.06|16242.03|16122.03|8
1641699230000|2022-01-09 03:33:50|16242.85|16122.85|16242.97|16122.97|16242.99|16122.99|16242.46|16122.46|9
1641699240000|2022-01-09 03:34:00|16243.02|16123.02|16243.89|16123.89|16243.94|16123.94|16242.69|16122.69|10
1641699250000|2022-01-09 03:34:10|16243.94|16123.94|16243.67|16123.67|16244.81|16124.81|16243.36|16123.36|10
1641699260000|2022-01-09 03:34:20|16243.92|16123.92|16243.92|16123.92|16243.92|16123.92|16242.89|16122.89|10
1641699270000|2022-01-09 03:34:30|16243.28|16123.28|16242.91|16122.91|16243.28|16123.28|16242.28|16122.28|10
1641699280000|2022-01-09 03:34:40|16243.19|16123.19|16241.85|16121.85|16243.42|16123.42|16241.53|16121.53|10
1641699290000|2022-01-09 03:34:50|16241.65|16121.65|16241.44|16121.44|16241.79|16121.79|16241|16121|10
1641699300000|2022-01-09 03:35:00|16241.26|16121.26|16241.91|16121.91|16241.91|16121.91|16241.26|16121.26|10
1641699310000|2022-01-09 03:35:10|16242.18|16122.18|16241.61|16121.61|16242.51|16122.51|16241.3|16121.3|10
1641699320000|2022-01-09 03:35:20|16241.73|16121.73|16243.22|16123.22|16243.22|16123.22|16241.43|16121.43|9
1641699330000|2022-01-09 03:35:30|16243.09|16123.09|16245.17|16125.17|16245.17|16125.17|16243.05|16123.05|10
1641699340000|2022-01-09 03:35:40|16245.23|16125.23|16244.07|16124.07|16245.27|16125.27|16244.07|16124.07|10
1641699350000|2022-01-09 03:35:50|16244.13|16124.13|16245.3|16125.3|16245.3|16125.3|16244.13|16124.13|10
1641699360000|2022-01-09 03:36:00|16245.28|16125.28|16246.27|16126.27|16246.29|16126.29|16244.61|16124.61|9
1641699370000|2022-01-09 03:36:10|16246.17|16126.17|16248.04|16128.04|16248.04|16128.04|16246.17|16126.17|8
1641699380000|2022-01-09 03:36:20|16247.95|16127.95|16248.15|16128.15|16249.05|16129.05|16247.95|16127.95|10
1641699390000|2022-01-09 03:36:30|16248.29|16128.29|16248.11|16128.11|16248.35|16128.35|16247.95|16127.95|10
1641699400000|2022-01-09 03:36:40|16248.9|16128.9|16250.94|16130.94|16250.94|16130.94|16248.9|16128.9|9
1641699410000|2022-01-09 03:36:50|16251.01|16131.01|16251.78|16131.78|16251.78|16131.78|16251.01|16131.01|8
1641699420000|2022-01-09 03:37:00|16251.87|16131.87|16248.37|16128.37|16251.87|16131.87|16248.37|16128.37|10
1641699430000|2022-01-09 03:37:10|16248.18|16128.18|16243.17|16123.17|16248.21|16128.21|16243.17|16123.17|9
1641699440000|2022-01-09 03:37:20|16242.06|16122.06|16237.05|16117.05|16242.06|16122.06|16237.05|16117.05|10
1641699450000|2022-01-09 03:37:30|16235.85|16115.85|16233.84|16113.84|16235.85|16115.85|16233.84|16113.84|10
1641699460000|2022-01-09 03:37:40|16233.58|16113.58|16232.59|16112.59|16233.58|16113.58|16232.59|16112.59|10
1641699470000|2022-01-09 03:37:50|16232.68|16112.68|16231.69|16111.69|16232.72|16112.72|16231.69|16111.69|8
1641699480000|2022-01-09 03:38:00|16230.96|16110.96|16229.25|16109.25|16231.32|16111.32|16229.25|16109.25|10
1641699490000|2022-01-09 03:38:10|16228.75|16108.75|16224.26|16104.26|16228.75|16108.75|16223.56|16103.56|10
1641699500000|2022-01-09 03:38:20|16223.96|16103.96|16221.78|16101.78|16223.96|16103.96|16221.78|16101.78|10
1641699510000|2022-01-09 03:38:30|16221.36|16101.36|16220.33|16100.33|16221.36|16101.36|16220.33|16100.33|9
1641699520000|2022-01-09 03:38:40|16220.17|16100.17|16219.56|16099.56|16220.49|16100.49|16219.56|16099.56|9
1641699530000|2022-01-09 03:38:50|16218.5|16098.5|16211.29|16091.29|16218.5|16098.5|16211.29|16091.29|9
1641699540000|2022-01-09 03:39:00|16210.4|16090.4|16204.54|16084.54|16210.4|16090.4|16204.54|16084.54|10
1641699550000|2022-01-09 03:39:10|16204.28|16084.28|16203.32|16083.32|16204.56|16084.56|16203.32|16083.32|10
1641699560000|2022-01-09 03:39:20|16203.17|16083.17|16202.93|16082.93|16203.43|16083.43|16202.35|16082.35|9
1641699570000|2022-01-09 03:39:30|16202.74|16082.74|16201.56|16081.56|16202.74|16082.74|16200.93|16080.93|10
1641699580000|2022-01-09 03:39:40|16200.66|16080.66|16203.12|16083.12|16203.12|16083.12|16200.66|16080.66|10
1641699590000|2022-01-09 03:39:50|16203.4|16083.4|16204.24|16084.24|16204.57|16084.57|16203.4|16083.4|10
1641699600000|2022-01-09 03:40:00|16204.28|16084.28|16202.34|16082.34|16204.28|16084.28|16202.13|16082.13|10
1641699610000|2022-01-09 03:40:10|16202.83|16082.83|16203.25|16083.25|16205.3|16085.3|16202.58|16082.58|10
1641699620000|2022-01-09 03:40:20|16203.18|16083.18|16199.93|16079.93|16203.28|16083.28|16199.93|16079.93|10
1641699630000|2022-01-09 03:40:30|16198.99|16078.99|16196.96|16076.96|16198.99|16078.99|16196.96|16076.96|10
1641699640000|2022-01-09 03:40:40|16196.86|16076.86|16195.25|16075.25|16197.95|16077.95|16195.25|16075.25|10
1641699650000|2022-01-09 03:40:50|16194.72|16074.72|16192.62|16072.62|16194.72|16074.72|16192.25|16072.25|10
1641699660000|2022-01-09 03:41:00|16192.83|16072.83|16194.17|16074.17|16194.17|16074.17|16192.53|16072.53|10
1641699670000|2022-01-09 03:41:10|16193.78|16073.78|16194.71|16074.71|16194.71|16074.71|16193.68|16073.68|10
1641699680000|2022-01-09 03:41:20|16194.66|16074.66|16195.35|16075.35|16196.46|16076.46|16194.66|16074.66|10
1641699690000|2022-01-09 03:41:30|16194.84|16074.84|16196.58|16076.58|16196.69|16076.69|16194.84|16074.84|10
1641699700000|2022-01-09 03:41:40|16196.47|16076.47|16195.26|16075.26|16196.5|16076.5|16195.26|16075.26|9
1641699710000|2022-01-09 03:41:50|16194.61|16074.61|16192.88|16072.88|16194.61|16074.61|16192.88|16072.88|9
1641699720000|2022-01-09 03:42:00|16192.78|16072.78|16192.77|16072.77|16193.14|16073.14|16192.77|16072.77|8
1641699730000|2022-01-09 03:42:10|16192.73|16072.73|16193.88|16073.88|16194.31|16074.31|16192.63|16072.63|10
1641699740000|2022-01-09 03:42:20|16193.83|16073.83|16192.82|16072.82|16194.12|16074.12|16192.44|16072.44|9
1641699750000|2022-01-09 03:42:30|16192.98|16072.98|16193.16|16073.16|16193.2|16073.2|16192.95|16072.95|8
1641699760000|2022-01-09 03:42:40|16193.06|16073.06|16193.19|16073.19|16193.82|16073.82|16192.7|16072.7|10
1641699770000|2022-01-09 03:42:50|16193.16|16073.16|16193.41|16073.41|16193.53|16073.53|16193.16|16073.16|9
1641699780000|2022-01-09 03:43:00|16193.86|16073.86|16194.1|16074.1|16194.39|16074.39|16193.81|16073.81|9
1641699790000|2022-01-09 03:43:10|16194.41|16074.41|16195.98|16075.98|16195.98|16075.98|16194.41|16074.41|10
1641699800000|2022-01-09 03:43:20|16196.04|16076.04|16195.97|16075.97|16196.34|16076.34|16195.62|16075.62|10
1641699810000|2022-01-09 03:43:30|16195.55|16075.55|16195.66|16075.66|16195.98|16075.98|16195.55|16075.55|9
1641699820000|2022-01-09 03:43:40|16195.77|16075.77|16196.04|16076.04|16196.05|16076.05|16195.49|16075.49|10
1641699830000|2022-01-09 03:43:50|16195.72|16075.72|16197.02|16077.02|16197.34|16077.34|16195.72|16075.72|9
1641699840000|2022-01-09 03:44:00|16197.19|16077.19|16195.27|16075.27|16197.19|16077.19|16195.27|16075.27|9
1641699850000|2022-01-09 03:44:10|16194.78|16074.78|16190.66|16070.66|16194.78|16074.78|16190.66|16070.66|10
1641699860000|2022-01-09 03:44:20|16190.07|16070.07|16186.05|16066.05|16190.3|16070.3|16186.05|16066.05|10
1641699870000|2022-01-09 03:44:30|16184.41|16064.41|16186.19|16066.19|16186.19|16066.19|16183.98|16063.98|10
1641699880000|2022-01-09 03:44:40|16186.09|16066.09|16186.84|16066.84|16187.06|16067.06|16185.5|16065.5|10
1641699890000|2022-01-09 03:44:50|16186.6|16066.6|16187.44|16067.44|16188.12|16068.12|16186.57|16066.57|10
1641699900000|2022-01-09 03:45:00|16186.73|16066.73|16186.06|16066.06|16187.09|16067.09|16186.06|16066.06|10
1641699910000|2022-01-09 03:45:10|16186.44|16066.44|16186.35|16066.35|16186.69|16066.69|16186.35|16066.35|10
1641699920000|2022-01-09 03:45:20|16186.41|16066.41|16190.31|16070.31|16190.31|16070.31|16186.38|16066.38|10
1641699930000|2022-01-09 03:45:30|16190.91|16070.91|16192.77|16072.77|16192.77|16072.77|16190.91|16070.91|10
1641699940000|2022-01-09 03:45:40|16192.69|16072.69|16191.56|16071.56|16192.75|16072.75|16190.95|16070.95|10
1641699950000|2022-01-09 03:45:50|16191.74|16071.74|16192.35|16072.35|16192.66|16072.66|16191.48|16071.48|10
1641699960000|2022-01-09 03:46:00|16192.31|16072.31|16189.86|16069.86|16192.31|16072.31|16189.8|16069.8|9
1641699970000|2022-01-09 03:46:10|16189.09|16069.09|16189.77|16069.77|16189.77|16069.77|16187.89|16067.89|10
1641699980000|2022-01-09 03:46:20|16190.3|16070.3|16191.88|16071.88|16191.88|16071.88|16190.3|16070.3|10
1641699990000|2022-01-09 03:46:30|16192.38|16072.38|16194.5|16074.5|16194.5|16074.5|16192.18|16072.18|10
1641700000000|2022-01-09 03:46:40|16194.82|16074.82|16195.2|16075.2|16195.64|16075.64|16194.48|16074.48|9
1641700010000|2022-01-09 03:46:50|16195.4|16075.4|16196.23|16076.23|16196.23|16076.23|16195.4|16075.4|10
1641700020000|2022-01-09 03:47:00|16196.47|16076.47|16198.51|16078.51|16198.51|16078.51|16196.42|16076.42|10
1641700030000|2022-01-09 03:47:10|16198.59|16078.59|16199.99|16079.99|16200.04|16080.04|16198.44|16078.44|9
1641700040000|2022-01-09 03:47:20|16199.38|16079.38|16199.6|16079.6|16199.67|16079.67|16198.95|16078.95|10
1641700050000|2022-01-09 03:47:30|16199.62|16079.62|16198.96|16078.96|16199.69|16079.69|16198.96|16078.96|10
1641700060000|2022-01-09 03:47:40|16198.82|16078.82|16198.09|16078.09|16198.95|16078.95|16198.09|16078.09|10
1641700070000|2022-01-09 03:47:50|16198.2|16078.2|16196.09|16076.09|16198.2|16078.2|16196.09|16076.09|10
1641700080000|2022-01-09 03:48:00|16196|16076|16194.71|16074.71|16196|16076|16194.65|16074.65|10
1641700090000|2022-01-09 03:48:10|16194.68|16074.68|16190.9|16070.9|16194.74|16074.74|16190.9|16070.9|10
1641700100000|2022-01-09 03:48:20|16190.94|16070.94|16185.11|16065.11|16190.94|16070.94|16185.11|16065.11|10
1641700110000|2022-01-09 03:48:30|16184.3|16064.3|16179.3|16059.3|16184.3|16064.3|16179.3|16059.3|10
1641700120000|2022-01-09 03:48:40|16178.98|16058.98|16178.77|16058.77|16179.32|16059.32|16178.64|16058.64|10
1641700130000|2022-01-09 03:48:50|16178.82|16058.82|16181.27|16061.27|16181.58|16061.58|16178.82|16058.82|10
1641700140000|2022-01-09 03:49:00|16181.94|16061.94|16185.83|16065.83|16186.15|16066.15|16181.94|16061.94|10
1641700150000|2022-01-09 03:49:10|16185.67|16065.67|16185.21|16065.21|16185.67|16065.67|16184.46|16064.46|10
1641700160000|2022-01-09 03:49:20|16184.96|16064.96|16184.88|16064.88|16185.27|16065.27|16184.88|16064.88|8
1641700170000|2022-01-09 03:49:30|16184.89|16064.89|16184.78|16064.78|16184.89|16064.89|16184.17|16064.17|9
1641700180000|2022-01-09 03:49:40|16184.97|16064.97|16184.96|16064.96|16185.48|16065.48|16184.88|16064.88|10
1641700190000|2022-01-09 03:49:50|16184.83|16064.83|16185.97|16065.97|16186.04|16066.04|16184.83|16064.83|9
1641700200000|2022-01-09 03:50:00|16185.55|16065.55|16184.11|16064.11|16185.55|16065.55|16184.11|16064.11|10
1641700210000|2022-01-09 03:50:10|16184.31|16064.31|16183.83|16063.83|16184.31|16064.31|16183.44|16063.44|10
1641700220000|2022-01-09 03:50:20|16183.69|16063.69|16183.9|16063.9|16184.17|16064.17|16183.69|16063.69|10
1641700230000|2022-01-09 03:50:30|16183.57|16063.57|16182.91|16062.91|16183.65|16063.65|16182.8|16062.8|10
1641700240000|2022-01-09 03:50:40|16182.94|16062.94|16182.75|16062.75|16182.94|16062.94|16182.55|16062.55|9
1641700250000|2022-01-09 03:50:50|16182.56|16062.56|16181.01|16061.01|16182.56|16062.56|16180.98|16060.98|10
1641700260000|2022-01-09 03:51:00|16180.94|16060.94|16179.79|16059.79|16180.94|16060.94|16179.67|16059.67|9
1641700270000|2022-01-09 03:51:10|16179.31|16059.31|16179.14|16059.14|16179.31|16059.31|16178.68|16058.68|10
1641700280000|2022-01-09 03:51:20|16179|16059|16178.36|16058.36|16179|16059|16178.36|16058.36|10
1641700290000|2022-01-09 03:51:30|16177.76|16057.76|16174.36|16054.36|16177.76|16057.76|16174.36|16054.36|10
1641700300000|2022-01-09 03:51:40|16174.61|16054.61|16173.71|16053.71|16174.61|16054.61|16173.08|16053.08|10
1641700310000|2022-01-09 03:51:50|16174.08|16054.08|16172.83|16052.83|16174.23|16054.23|16172.79|16052.79|10
1641700320000|2022-01-09 03:52:00|16172.76|16052.76|16171.96|16051.96|16172.8|16052.8|16171.96|16051.96|10
1641700330000|2022-01-09 03:52:10|16171.9|16051.9|16172.2|16052.2|16172.75|16052.75|16171.5|16051.5|10
1641700340000|2022-01-09 03:52:20|16172.05|16052.05|16172.03|16052.03|16172.41|16052.41|16172.03|16052.03|9
1641700350000|2022-01-09 03:52:30|16172.13|16052.13|16171.3|16051.3|16172.52|16052.52|16171.3|16051.3|10
1641700360000|2022-01-09 03:52:40|16171.38|16051.38|16169.01|16049.01|16171.38|16051.38|16168.65|16048.65|10
1641700370000|2022-01-09 03:52:50|16169.09|16049.09|16166.95|16046.95|16169.1|16049.1|16166.95|16046.95|10
1641700380000|2022-01-09 03:53:00|16166.7|16046.7|16164.93|16044.93|16167.09|16047.09|16164.93|16044.93|10
1641700390000|2022-01-09 03:53:10|16164.83|16044.83|16158.41|16038.41|16164.83|16044.83|16158.41|16038.41|10
1641700400000|2022-01-09 03:53:20|16157.74|16037.74|16153.65|16033.65|16157.74|16037.74|16153.65|16033.65|10
1641700410000|2022-01-09 03:53:30|16153.84|16033.84|16154.19|16034.19|16154.65|16034.65|16153.84|16033.84|10
1641700420000|2022-01-09 03:53:40|16153.89|16033.89|16149.86|16029.86|16154.08|16034.08|16149.86|16029.86|9
1641700430000|2022-01-09 03:53:50|16148.87|16028.87|16150.16|16030.16|16150.26|16030.26|16148.63|16028.63|10
1641700440000|2022-01-09 03:54:00|16150.01|16030.01|16153.39|16033.39|16153.39|16033.39|16150.01|16030.01|10
1641700450000|2022-01-09 03:54:10|16153.18|16033.18|16157.29|16037.29|16157.29|16037.29|16153.18|16033.18|10
1641700460000|2022-01-09 03:54:20|16157.23|16037.23|16156.49|16036.49|16158.16|16038.16|16156.49|16036.49|9
1641700470000|2022-01-09 03:54:30|16155.91|16035.91|16153.08|16033.08|16155.91|16035.91|16153.01|16033.01|10
1641700480000|2022-01-09 03:54:40|16152.92|16032.92|16152.09|16032.09|16152.92|16032.92|16151.82|16031.82|10
1641700490000|2022-01-09 03:54:50|16151.97|16031.97|16151.42|16031.42|16152.67|16032.67|16151.42|16031.42|9
1641700500000|2022-01-09 03:55:00|16150.95|16030.95|16152.93|16032.93|16153.02|16033.02|16150.95|16030.95|10
1641700510000|2022-01-09 03:55:10|16152.91|16032.91|16152.79|16032.79|16153.49|16033.49|16152.79|16032.79|10
1641700520000|2022-01-09 03:55:20|16152.88|16032.88|16152.1|16032.1|16152.88|16032.88|16151.74|16031.74|9
1641700530000|2022-01-09 03:55:30|16151.22|16031.22|16150.09|16030.09|16151.22|16031.22|16150.09|16030.09|10
1641700540000|2022-01-09 03:55:40|16149.83|16029.83|16148.46|16028.46|16149.83|16029.83|16148.33|16028.33|10
1641700550000|2022-01-09 03:55:50|16148.73|16028.73|16154.29|16034.29|16154.29|16034.29|16148.73|16028.73|10
1641700560000|2022-01-09 03:56:00|16154.4|16034.4|16151.39|16031.39|16154.45|16034.45|16151.39|16031.39|10
1641700570000|2022-01-09 03:56:10|16151.89|16031.89|16148.79|16028.79|16151.89|16031.89|16148.79|16028.79|10
1641700580000|2022-01-09 03:56:20|16148.82|16028.82|16148.29|16028.29|16149.39|16029.39|16148.29|16028.29|10
1641700590000|2022-01-09 03:56:30|16148.06|16028.06|16146.87|16026.87|16148.06|16028.06|16146.87|16026.87|9
1641700600000|2022-01-09 03:56:40|16146.15|16026.15|16141.42|16021.42|16146.15|16026.15|16141.42|16021.42|10
1641700610000|2022-01-09 03:56:50|16140.49|16020.49|16138.55|16018.55|16140.49|16020.49|16138.55|16018.55|10
1641700620000|2022-01-09 03:57:00|16138.46|16018.46|16138.71|16018.71|16138.97|16018.97|16138.31|16018.31|10
1641700630000|2022-01-09 03:57:10|16138.54|16018.54|16138.79|16018.79|16138.9|16018.9|16137.83|16017.83|9
1641700640000|2022-01-09 03:57:20|16138.87|16018.87|16140.75|16020.75|16140.88|16020.88|16138.87|16018.87|8
1641700650000|2022-01-09 03:57:30|16142.26|16022.26|16144.85|16024.85|16145.02|16025.02|16142.26|16022.26|10
1641700660000|2022-01-09 03:57:40|16148.19|16028.19|16148.33|16028.33|16149.09|16029.09|16147.88|16027.88|10
1641700670000|2022-01-09 03:57:50|16149.11|16029.11|16150.44|16030.44|16150.63|16030.63|16148.99|16028.99|10
1641700680000|2022-01-09 03:58:00|16150.32|16030.32|16151.55|16031.55|16151.64|16031.64|16150.32|16030.32|10
1641700690000|2022-01-09 03:58:10|16151.38|16031.38|16153.11|16033.11|16153.11|16033.11|16151.38|16031.38|9
1641700700000|2022-01-09 03:58:20|16152.91|16032.91|16155.18|16035.18|16155.18|16035.18|16152.91|16032.91|10
1641700710000|2022-01-09 03:58:30|16155.23|16035.23|16156.64|16036.64|16156.93|16036.93|16155.23|16035.23|10
1641700720000|2022-01-09 03:58:40|16156.82|16036.82|16155.59|16035.59|16156.82|16036.82|16155.51|16035.51|10
1641700730000|2022-01-09 03:58:50|16155.36|16035.36|16154.85|16034.85|16155.36|16035.36|16154.4|16034.4|10
1641700740000|2022-01-09 03:59:00|16154.95|16034.95|16156.69|16036.69|16156.69|16036.69|16154.95|16034.95|10
1641700750000|2022-01-09 03:59:10|16157.05|16037.05|16157.86|16037.86|16157.86|16037.86|16156.81|16036.81|10
1641700760000|2022-01-09 03:59:20|16157|16037|16156.24|16036.24|16157|16037|16156.24|16036.24|9
1641700770000|2022-01-09 03:59:30|16155.97|16035.97|16154.09|16034.09|16155.97|16035.97|16154.09|16034.09|10
1641700780000|2022-01-09 03:59:40|16153.79|16033.79|16154.35|16034.35|16154.35|16034.35|16153.33|16033.33|10
1641700790000|2022-01-09 03:59:50|16154.59|16034.59|16154.67|16034.67|16154.67|16034.67|16154.34|16034.34|9
1641700800000|2022-01-09 04:00:00|16154.38|16034.38|16152.95|16032.95|16154.38|16034.38|16152.73|16032.73|9
1641700810000|2022-01-09 04:00:10|16152.82|16032.82|16153.58|16033.58|16153.58|16033.58|16151.72|16031.72|10
1641700820000|2022-01-09 04:00:20|16153.64|16033.64|16154.91|16034.91|16154.91|16034.91|16153.64|16033.64|10
1641700830000|2022-01-09 04:00:30|16155.04|16035.04|16157.16|16037.16|16157.16|16037.16|16155.04|16035.04|10
1641700840000|2022-01-09 04:00:40|16157.17|16037.17|16160.82|16040.82|16160.82|16040.82|16157.17|16037.17|10
1641700850000|2022-01-09 04:00:50|16161.43|16041.43|16162.39|16042.39|16162.39|16042.39|16161.09|16041.09|9
1641700860000|2022-01-09 04:01:00|16162.63|16042.63|16167.28|16047.28|16167.28|16047.28|16162.63|16042.63|10
1641700870000|2022-01-09 04:01:10|16167.3|16047.3|16172.41|16052.41|16172.41|16052.41|16167.3|16047.3|10
1641700880000|2022-01-09 04:01:20|16172.91|16052.91|16176.33|16056.33|16176.33|16056.33|16172.91|16052.91|10
1641700890000|2022-01-09 04:01:30|16176.8|16056.8|16176.09|16056.09|16177.41|16057.41|16176.09|16056.09|10
1641700900000|2022-01-09 04:01:40|16175.82|16055.82|16177.07|16057.07|16177.07|16057.07|16175.7|16055.7|8
1641700910000|2022-01-09 04:01:50|16177.46|16057.46|16179.63|16059.63|16179.79|16059.79|16177.46|16057.46|10
1641700920000|2022-01-09 04:02:00|16179.69|16059.69|16182.18|16062.18|16182.18|16062.18|16179.69|16059.69|10
1641700930000|2022-01-09 04:02:10|16182.24|16062.24|16186.61|16066.61|16186.61|16066.61|16182.24|16062.24|10
1641700940000|2022-01-09 04:02:20|16186.68|16066.68|16188.15|16068.15|16188.18|16068.18|16186.61|16066.61|10
1641700950000|2022-01-09 04:02:30|16188.92|16068.92|16189.71|16069.71|16190.54|16070.54|16188.92|16068.92|10
1641700960000|2022-01-09 04:02:40|16190.06|16070.06|16190.47|16070.47|16190.63|16070.63|16189.72|16069.72|9
1641700970000|2022-01-09 04:02:50|16190.55|16070.55|16190.6|16070.6|16191.4|16071.4|16190.09|16070.09|10
1641700980000|2022-01-09 04:03:00|16190.41|16070.41|16188.41|16068.41|16190.41|16070.41|16188.23|16068.23|10
1641700990000|2022-01-09 04:03:10|16187.95|16067.95|16183.13|16063.13|16187.95|16067.95|16183.13|16063.13|10
1641701000000|2022-01-09 04:03:20|16182.77|16062.77|16180.39|16060.39|16182.77|16062.77|16180.39|16060.39|9
1641701010000|2022-01-09 04:03:30|16180.16|16060.16|16176.67|16056.67|16180.16|16060.16|16176.67|16056.67|8
1641701020000|2022-01-09 04:03:40|16176.71|16056.71|16172.33|16052.33|16176.71|16056.71|16172.33|16052.33|10
1641701030000|2022-01-09 04:03:50|16172.28|16052.28|16169.93|16049.93|16172.28|16052.28|16169.67|16049.67|10
1641701040000|2022-01-09 04:04:00|16169.55|16049.55|16166.27|16046.27|16169.55|16049.55|16166.19|16046.19|10
1641701050000|2022-01-09 04:04:10|16165.98|16045.98|16165.62|16045.62|16166.07|16046.07|16165.43|16045.43|8
1641701060000|2022-01-09 04:04:20|16165.6|16045.6|16165.31|16045.31|16165.98|16045.98|16165.16|16045.16|9
1641701070000|2022-01-09 04:04:30|16165.95|16045.95|16166|16046|16166.23|16046.23|16165.88|16045.88|8
1641701080000|2022-01-09 04:04:40|16166.14|16046.14|16166.73|16046.73|16166.73|16046.73|16166.14|16046.14|10
1641701090000|2022-01-09 04:04:50|16166.98|16046.98|16166.92|16046.92|16167.14|16047.14|16166.66|16046.66|8
1641701100000|2022-01-09 04:05:00|16167.59|16047.59|16165.45|16045.45|16167.59|16047.59|16165.45|16045.45|8
1641701110000|2022-01-09 04:05:10|16165.67|16045.67|16166.84|16046.84|16166.84|16046.84|16165.22|16045.22|10
1641701120000|2022-01-09 04:05:20|16167.11|16047.11|16165.41|16045.41|16168.57|16048.57|16165.41|16045.41|10
1641701130000|2022-01-09 04:05:30|16165.07|16045.07|16162.09|16042.09|16165.07|16045.07|16161.89|16041.89|10
1641701140000|2022-01-09 04:05:40|16162.02|16042.02|16162.12|16042.12|16162.38|16042.38|16162.02|16042.02|7
1641701150000|2022-01-09 04:05:50|16161.93|16041.93|16162.22|16042.22|16162.22|16042.22|16161.32|16041.32|10
1641701160000|2022-01-09 04:06:00|16162.76|16042.76|16162.73|16042.73|16163.52|16043.52|16162.57|16042.57|10
1641701170000|2022-01-09 04:06:10|16162.49|16042.49|16161.28|16041.28|16162.91|16042.91|16161.14|16041.14|10
1641701180000|2022-01-09 04:06:20|16161.25|16041.25|16164|16044|16164|16044|16160.97|16040.97|10
1641701190000|2022-01-09 04:06:30|16164.12|16044.12|16164.35|16044.35|16164.6|16044.6|16164.12|16044.12|10
1641701200000|2022-01-09 04:06:40|16164.47|16044.47|16163.93|16043.93|16164.77|16044.77|16163.65|16043.65|10
1641701210000|2022-01-09 04:06:50|16164.04|16044.04|16164.18|16044.18|16164.18|16044.18|16163.79|16043.79|9
1641701220000|2022-01-09 04:07:00|16164.15|16044.15|16166.43|16046.43|16166.43|16046.43|16164.15|16044.15|10
1641701230000|2022-01-09 04:07:10|16167.22|16047.22|16172.01|16052.01|16172.01|16052.01|16167.22|16047.22|10
1641701240000|2022-01-09 04:07:20|16172.37|16052.37|16176.36|16056.36|16176.36|16056.36|16172.37|16052.37|9
1641701250000|2022-01-09 04:07:30|16176.43|16056.43|16180.3|16060.3|16180.64|16060.64|16176.43|16056.43|10
1641701260000|2022-01-09 04:07:40|16180.33|16060.33|16179.89|16059.89|16180.61|16060.61|16179.55|16059.55|10
1641701270000|2022-01-09 04:07:50|16180.07|16060.07|16179.92|16059.92|16180.29|16060.29|16179.92|16059.92|9
1641701280000|2022-01-09 04:08:00|16179.8|16059.8|16178.58|16058.58|16179.8|16059.8|16178.58|16058.58|9
1641701290000|2022-01-09 04:08:10|16178.51|16058.51|16179.65|16059.65|16179.65|16059.65|16178.31|16058.31|10
1641701300000|2022-01-09 04:08:20|16180.54|16060.54|16183.33|16063.33|16183.33|16063.33|16180.54|16060.54|10
1641701310000|2022-01-09 04:08:30|16183.02|16063.02|16184.7|16064.7|16184.7|16064.7|16183|16063|10
1641701320000|2022-01-09 04:08:40|16185.03|16065.03|16184.62|16064.62|16185.1|16065.1|16184.44|16064.44|10
1641701330000|2022-01-09 04:08:50|16184.38|16064.38|16183.87|16063.87|16184.99|16064.99|16183.86|16063.86|8
1641701340000|2022-01-09 04:09:00|16184.04|16064.04|16184.94|16064.94|16184.94|16064.94|16183.92|16063.92|8
1641701350000|2022-01-09 04:09:10|16185.16|16065.16|16186.65|16066.65|16186.97|16066.97|16185.16|16065.16|10
1641701360000|2022-01-09 04:09:20|16186.72|16066.72|16186.26|16066.26|16186.72|16066.72|16186.13|16066.13|10
1641701370000|2022-01-09 04:09:30|16186.25|16066.25|16187.28|16067.28|16187.46|16067.46|16186.25|16066.25|10
1641701380000|2022-01-09 04:09:40|16187.18|16067.18|16187.11|16067.11|16187.31|16067.31|16186.88|16066.88|9
1641701390000|2022-01-09 04:09:50|16186.91|16066.91|16187.15|16067.15|16187.26|16067.26|16186.64|16066.64|10
1641701400000|2022-01-09 04:10:00|16187.44|16067.44|16185.54|16065.54|16187.51|16067.51|16185.54|16065.54|9
1641701410000|2022-01-09 04:10:10|16185.41|16065.41|16184.96|16064.96|16185.84|16065.84|16184.96|16064.96|9
1641701420000|2022-01-09 04:10:20|16184.75|16064.75|16184.37|16064.37|16184.96|16064.96|16184.03|16064.03|9
1641701430000|2022-01-09 04:10:30|16184.33|16064.33|16186.7|16066.7|16186.7|16066.7|16184.33|16064.33|10
1641701440000|2022-01-09 04:10:40|16186.71|16066.71|16190.01|16070.01|16190.01|16070.01|16186.71|16066.71|9
1641701450000|2022-01-09 04:10:50|16190.59|16070.59|16190.8|16070.8|16190.96|16070.96|16190.4|16070.4|9
1641701460000|2022-01-09 04:11:00|16190.65|16070.65|16191.52|16071.52|16191.63|16071.63|16190.6|16070.6|8
1641701470000|2022-01-09 04:11:10|16191.72|16071.72|16192.21|16072.21|16192.27|16072.27|16191.45|16071.45|10
1641701480000|2022-01-09 04:11:20|16192.2|16072.2|16192.88|16072.88|16192.88|16072.88|16191.99|16071.99|10
1641701490000|2022-01-09 04:11:30|16192.9|16072.9|16194.43|16074.43|16194.43|16074.43|16192.6|16072.6|9
1641701500000|2022-01-09 04:11:40|16194.65|16074.65|16200.96|16080.96|16200.96|16080.96|16194.65|16074.65|10
1641701510000|2022-01-09 04:11:50|16201.67|16081.67|16203.9|16083.9|16203.95|16083.95|16201.63|16081.63|10
1641701520000|2022-01-09 04:12:00|16203.91|16083.91|16206.24|16086.24|16206.34|16086.34|16203.64|16083.64|10
1641701530000|2022-01-09 04:12:10|16206.02|16086.02|16205.95|16085.95|16206.73|16086.73|16205.95|16085.95|10
1641701540000|2022-01-09 04:12:20|16205.67|16085.67|16206.06|16086.06|16206.15|16086.15|16205.56|16085.56|9
1641701550000|2022-01-09 04:12:30|16205.89|16085.89|16206.46|16086.46|16206.46|16086.46|16204.92|16084.92|10
1641701560000|2022-01-09 04:12:40|16206.08|16086.08|16205.11|16085.11|16206.34|16086.34|16205.11|16085.11|10
1641701570000|2022-01-09 04:12:50|16205.28|16085.28|16204.82|16084.82|16205.61|16085.61|16204.82|16084.82|9
1641701580000|2022-01-09 04:13:00|16205.25|16085.25|16204.63|16084.63|16205.25|16085.25|16204.41|16084.41|10
1641701590000|2022-01-09 04:13:10|16204.07|16084.07|16203.12|16083.12|16204.23|16084.23|16202.89|16082.89|8
1641701600000|2022-01-09 04:13:20|16203.2|16083.2|16203.06|16083.06|16204.34|16084.34|16203.06|16083.06|9
1641701610000|2022-01-09 04:13:30|16202.68|16082.68|16200.34|16080.34|16202.68|16082.68|16200.34|16080.34|10
1641701620000|2022-01-09 04:13:40|16199.39|16079.39|16198.78|16078.78|16199.68|16079.68|16198.37|16078.37|10
1641701630000|2022-01-09 04:13:50|16198.37|16078.37|16198.3|16078.3|16198.37|16078.37|16197.78|16077.78|10
1641701640000|2022-01-09 04:14:00|16198.56|16078.56|16198.45|16078.45|16198.72|16078.72|16198.43|16078.43|8
1641701650000|2022-01-09 04:14:10|16198.42|16078.42|16198.38|16078.38|16198.93|16078.93|16198.38|16078.38|10
1641701660000|2022-01-09 04:14:20|16198.53|16078.53|16199.05|16079.05|16199.05|16079.05|16198.27|16078.27|10
1641701670000|2022-01-09 04:14:30|16199.59|16079.59|16202.96|16082.96|16202.96|16082.96|16199.59|16079.59|10
1641701680000|2022-01-09 04:14:40|16203.15|16083.15|16202.78|16082.78|16203.56|16083.56|16202.78|16082.78|10
1641701690000|2022-01-09 04:14:50|16202.66|16082.66|16201.14|16081.14|16202.75|16082.75|16201.14|16081.14|9
1641701700000|2022-01-09 04:15:00|16201.09|16081.09|16202.28|16082.28|16202.28|16082.28|16200.93|16080.93|9
1641701710000|2022-01-09 04:15:10|16202.42|16082.42|16203.96|16083.96|16204.32|16084.32|16202.42|16082.42|10
1641701720000|2022-01-09 04:15:20|16203.66|16083.66|16204.99|16084.99|16204.99|16084.99|16203.66|16083.66|10
1641701730000|2022-01-09 04:15:30|16205.16|16085.16|16207.02|16087.02|16207.54|16087.54|16205.16|16085.16|10
1641701740000|2022-01-09 04:15:40|16206.97|16086.97|16206.92|16086.92|16207.11|16087.11|16206.7|16086.7|10
1641701750000|2022-01-09 04:15:50|16206.89|16086.89|16206.39|16086.39|16206.89|16086.89|16206.14|16086.14|9
1641701760000|2022-01-09 04:16:00|16206.48|16086.48|16205.43|16085.43|16206.52|16086.52|16205.43|16085.43|10
1641701770000|2022-01-09 04:16:10|16205.32|16085.32|16203.97|16083.97|16205.36|16085.36|16203.97|16083.97|10
1641701780000|2022-01-09 04:16:20|16204.12|16084.12|16203.13|16083.13|16204.12|16084.12|16202.04|16082.04|9
1641701790000|2022-01-09 04:16:30|16203.29|16083.29|16204.94|16084.94|16205.06|16085.06|16203.29|16083.29|10
1641701800000|2022-01-09 04:16:40|16205|16085|16207.01|16087.01|16207.01|16087.01|16204.94|16084.94|10
1641701810000|2022-01-09 04:16:50|16206.66|16086.66|16207.7|16087.7|16207.77|16087.77|16206.66|16086.66|9
1641701820000|2022-01-09 04:17:00|16208.44|16088.44|16207.92|16087.92|16208.6|16088.6|16207.92|16087.92|10
1641701830000|2022-01-09 04:17:10|16207.88|16087.88|16208.54|16088.54|16208.54|16088.54|16207.82|16087.82|9
1641701840000|2022-01-09 04:17:20|16208.65|16088.65|16210.45|16090.45|16210.66|16090.66|16208.65|16088.65|10
1641701850000|2022-01-09 04:17:30|16210.19|16090.19|16207.82|16087.82|16210.19|16090.19|16207.82|16087.82|10
1641701860000|2022-01-09 04:17:40|16207.36|16087.36|16205.86|16085.86|16207.36|16087.36|16205.86|16085.86|10
1641701870000|2022-01-09 04:17:50|16205.53|16085.53|16201.79|16081.79|16205.53|16085.53|16201.79|16081.79|8
1641701880000|2022-01-09 04:18:00|16201.19|16081.19|16199.54|16079.54|16201.19|16081.19|16199.29|16079.29|9
1641701890000|2022-01-09 04:18:10|16199.19|16079.19|16200.3|16080.3|16200.34|16080.34|16199.19|16079.19|8
1641701900000|2022-01-09 04:18:20|16200|16080|16196.16|16076.16|16200|16080|16196.16|16076.16|10
1641701910000|2022-01-09 04:18:30|16194.46|16074.46|16193.16|16073.16|16194.46|16074.46|16192.86|16072.86|10
1641701920000|2022-01-09 04:18:40|16193.05|16073.05|16191.24|16071.24|16193.41|16073.41|16191.24|16071.24|10
1641701930000|2022-01-09 04:18:50|16191.4|16071.4|16191.95|16071.95|16192.04|16072.04|16191.32|16071.32|8
1641701940000|2022-01-09 04:19:00|16191.96|16071.96|16190.57|16070.57|16191.96|16071.96|16190.22|16070.22|9
1641701950000|2022-01-09 04:19:10|16190.55|16070.55|16190.51|16070.51|16190.68|16070.68|16190.41|16070.41|6
1641701960000|2022-01-09 04:19:20|16190.47|16070.47|16189.96|16069.96|16190.49|16070.49|16189.96|16069.96|9
1641701970000|2022-01-09 04:19:30|16190.15|16070.15|16190.64|16070.64|16191.24|16071.24|16190.15|16070.15|9
1641701980000|2022-01-09 04:19:40|16190.7|16070.7|16190.58|16070.58|16191.2|16071.2|16190.55|16070.55|10
1641701990000|2022-01-09 04:19:50|16190.62|16070.62|16190.66|16070.66|16190.67|16070.67|16190.45|16070.45|10
1641702000000|2022-01-09 04:20:00|16190.6|16070.6|16188.76|16068.76|16190.79|16070.79|16188.55|16068.55|10
1641702010000|2022-01-09 04:20:10|16188.01|16068.01|16189.29|16069.29|16189.44|16069.44|16187.84|16067.84|8
1641702020000|2022-01-09 04:20:20|16189.24|16069.24|16190.27|16070.27|16191.04|16071.04|16189.18|16069.18|10
1641702030000|2022-01-09 04:20:30|16190.01|16070.01|16191.29|16071.29|16191.29|16071.29|16189.76|16069.76|9
1641702040000|2022-01-09 04:20:40|16191.11|16071.11|16192.74|16072.74|16192.89|16072.89|16191.11|16071.11|9
1641702050000|2022-01-09 04:20:50|16193.39|16073.39|16196.2|16076.2|16196.2|16076.2|16193.39|16073.39|10
1641702060000|2022-01-09 04:21:00|16197.1|16077.1|16198.05|16078.05|16198.05|16078.05|16197.1|16077.1|10
1641702070000|2022-01-09 04:21:10|16198.45|16078.45|16200.21|16080.21|16200.21|16080.21|16198.45|16078.45|9
1641702080000|2022-01-09 04:21:20|16200.22|16080.22|16201.7|16081.7|16201.7|16081.7|16200.17|16080.17|10
1641702090000|2022-01-09 04:21:30|16201.58|16081.58|16201.51|16081.51|16201.76|16081.76|16201.09|16081.09|10
1641702100000|2022-01-09 04:21:40|16201.53|16081.53|16202.48|16082.48|16203.17|16083.17|16201.53|16081.53|10
1641702110000|2022-01-09 04:21:50|16202.65|16082.65|16211.12|16091.12|16211.12|16091.12|16202.65|16082.65|10
1641702120000|2022-01-09 04:22:00|16212.08|16092.08|16217.45|16097.45|16217.45|16097.45|16212.08|16092.08|10
1641702130000|2022-01-09 04:22:10|16217.38|16097.38|16224.78|16104.78|16224.78|16104.78|16217.38|16097.38|10
1641702140000|2022-01-09 04:22:20|16224.52|16104.52|16226.73|16106.73|16226.79|16106.79|16224.52|16104.52|10
1641702150000|2022-01-09 04:22:30|16227.29|16107.29|16229.41|16109.41|16229.54|16109.54|16227.29|16107.29|10
1641702160000|2022-01-09 04:22:40|16229.26|16109.26|16229.53|16109.53|16230.04|16110.04|16229.23|16109.23|9
1641702170000|2022-01-09 04:22:50|16229.47|16109.47|16232.49|16112.49|16233.34|16113.34|16229.47|16109.47|10
1641702180000|2022-01-09 04:23:00|16232.74|16112.74|16234.41|16114.41|16234.41|16114.41|16232.74|16112.74|10
1641702190000|2022-01-09 04:23:10|16233.63|16113.63|16232.74|16112.74|16233.63|16113.63|16232.68|16112.68|10
1641702200000|2022-01-09 04:23:20|16232.84|16112.84|16233.83|16113.83|16233.83|16113.83|16232.83|16112.83|9
1641702210000|2022-01-09 04:23:30|16233.82|16113.82|16234.83|16114.83|16235.18|16115.18|16233.82|16113.82|10
1641702220000|2022-01-09 04:23:40|16234.82|16114.82|16234.74|16114.74|16235.21|16115.21|16234.74|16114.74|9
1641702230000|2022-01-09 04:23:50|16235.64|16115.64|16233.75|16113.75|16235.75|16115.75|16233.47|16113.47|10
1641702240000|2022-01-09 04:24:00|16233.55|16113.55|16234.14|16114.14|16234.24|16114.24|16233.48|16113.48|9
1641702250000|2022-01-09 04:24:10|16234.16|16114.16|16237.35|16117.35|16237.35|16117.35|16234.16|16114.16|9
1641702260000|2022-01-09 04:24:20|16238.14|16118.14|16238.77|16118.77|16239.43|16119.43|16238.14|16118.14|10
1641702270000|2022-01-09 04:24:30|16238.5|16118.5|16235.3|16115.3|16238.5|16118.5|16235.3|16115.3|9
1641702280000|2022-01-09 04:24:40|16233.9|16113.9|16232.91|16112.91|16233.9|16113.9|16232.84|16112.84|10
1641702290000|2022-01-09 04:24:50|16232.61|16112.61|16231.76|16111.76|16232.67|16112.67|16231.76|16111.76|10
1641702300000|2022-01-09 04:25:00|16231.79|16111.79|16226.27|16106.27|16231.79|16111.79|16226.05|16106.05|10
1641702310000|2022-01-09 04:25:10|16226.46|16106.46|16226.4|16106.4|16227.24|16107.24|16226.4|16106.4|9
1641702320000|2022-01-09 04:25:20|16226.86|16106.86|16228.83|16108.83|16228.91|16108.91|16226.86|16106.86|9
1641702330000|2022-01-09 04:25:30|16228.78|16108.78|16229.13|16109.13|16229.16|16109.16|16228.57|16108.57|9
1641702340000|2022-01-09 04:25:40|16229.56|16109.56|16229.54|16109.54|16229.6|16109.6|16229.29|16109.29|8
1641702350000|2022-01-09 04:25:50|16229.5|16109.5|16229.54|16109.54|16229.63|16109.63|16229.1|16109.1|10
1641702360000|2022-01-09 04:26:00|16229.81|16109.81|16229.59|16109.59|16229.84|16109.84|16228.98|16108.98|9
1641702370000|2022-01-09 04:26:10|16230.14|16110.14|16232.27|16112.27|16232.27|16112.27|16230.14|16110.14|10
1641702380000|2022-01-09 04:26:20|16232.26|16112.26|16232.85|16112.85|16233.13|16113.13|16232.24|16112.24|10
1641702390000|2022-01-09 04:26:30|16233.07|16113.07|16234.61|16114.61|16234.61|16114.61|16233.07|16113.07|9
1641702400000|2022-01-09 04:26:40|16234.91|16114.91|16235.36|16115.36|16235.98|16115.98|16234.91|16114.91|9
1641702410000|2022-01-09 04:26:50|16235.31|16115.31|16235.54|16115.54|16235.54|16115.54|16234.83|16114.83|8
1641702420000|2022-01-09 04:27:00|16235.5|16115.5|16231.12|16111.12|16235.56|16115.56|16231.12|16111.12|9
1641702430000|2022-01-09 04:27:10|16231.02|16111.02|16232.01|16112.01|16232.01|16112.01|16230.89|16110.89|10
1641702440000|2022-01-09 04:27:20|16232.08|16112.08|16232.12|16112.12|16232.72|16112.72|16231.9|16111.9|10
1641702450000|2022-01-09 04:27:30|16231.97|16111.97|16231.99|16111.99|16232.35|16112.35|16231.89|16111.89|10
1641702460000|2022-01-09 04:27:40|16232.17|16112.17|16231.45|16111.45|16232.17|16112.17|16231.45|16111.45|10
1641702470000|2022-01-09 04:27:50|16231.43|16111.43|16230.42|16110.42|16231.62|16111.62|16230.42|16110.42|9
1641702480000|2022-01-09 04:28:00|16230.5|16110.5|16231.02|16111.02|16231.02|16111.02|16230.42|16110.42|10
1641702490000|2022-01-09 04:28:10|16231.81|16111.81|16234.06|16114.06|16234.06|16114.06|16231.81|16111.81|9
1641702500000|2022-01-09 04:28:20|16235.62|16115.62|16237.16|16117.16|16237.16|16117.16|16235.62|16115.62|10
1641702510000|2022-01-09 04:28:30|16237.12|16117.12|16233.85|16113.85|16237.12|16117.12|16233.85|16113.85|10
1641702520000|2022-01-09 04:28:40|16233.38|16113.38|16231.78|16111.78|16233.38|16113.38|16231.59|16111.59|10
1641702530000|2022-01-09 04:28:50|16231.8|16111.8|16230.52|16110.52|16231.93|16111.93|16230.52|16110.52|10
1641702540000|2022-01-09 04:29:00|16230.54|16110.54|16228.69|16108.69|16230.54|16110.54|16228.69|16108.69|10
1641702550000|2022-01-09 04:29:10|16228.61|16108.61|16226.72|16106.72|16228.61|16108.61|16226.72|16106.72|10
1641702560000|2022-01-09 04:29:20|16226.49|16106.49|16226.46|16106.46|16227.02|16107.02|16226.43|16106.43|9
1641702570000|2022-01-09 04:29:30|16226.45|16106.45|16224.39|16104.39|16226.59|16106.59|16224.39|16104.39|10
1641702580000|2022-01-09 04:29:40|16224.4|16104.4|16222.7|16102.7|16224.4|16104.4|16222.7|16102.7|10
1641702590000|2022-01-09 04:29:50|16223.04|16103.04|16223.3|16103.3|16223.46|16103.46|16223.04|16103.04|10
1641702600000|2022-01-09 04:30:00|16223.19|16103.19|16223.5|16103.5|16223.5|16103.5|16222.83|16102.83|10
1641702610000|2022-01-09 04:30:10|16223.82|16103.82|16226.61|16106.61|16226.61|16106.61|16223.82|16103.82|9
1641702620000|2022-01-09 04:30:20|16226.55|16106.55|16227.75|16107.75|16227.85|16107.85|16226.42|16106.42|10
1641702630000|2022-01-09 04:30:30|16227.91|16107.91|16229.99|16109.99|16229.99|16109.99|16227.88|16107.88|10
1641702640000|2022-01-09 04:30:40|16230.27|16110.27|16231.47|16111.47|16231.47|16111.47|16230.27|16110.27|10
1641702650000|2022-01-09 04:30:50|16231.29|16111.29|16231.72|16111.72|16231.72|16111.72|16230.77|16110.77|9
1641702660000|2022-01-09 04:31:00|16232.02|16112.02|16233.96|16113.96|16233.96|16113.96|16231.56|16111.56|10
1641702670000|2022-01-09 04:31:10|16233.98|16113.98|16235.62|16115.62|16235.64|16115.64|16233.98|16113.98|10
1641702680000|2022-01-09 04:31:20|16235.83|16115.83|16236.16|16116.16|16236.74|16116.74|16235.79|16115.79|10
1641702690000|2022-01-09 04:31:30|16235.88|16115.88|16234.99|16114.99|16236.14|16116.14|16234.99|16114.99|10
1641702700000|2022-01-09 04:31:40|16234.9|16114.9|16234.76|16114.76|16235.21|16115.21|16234.76|16114.76|9
1641702710000|2022-01-09 04:31:50|16234.74|16114.74|16234.39|16114.39|16235.02|16115.02|16234.39|16114.39|9
1641702720000|2022-01-09 04:32:00|16234.07|16114.07|16234.34|16114.34|16234.64|16114.64|16233.85|16113.85|10
1641702730000|2022-01-09 04:32:10|16234.63|16114.63|16234.13|16114.13|16234.63|16114.63|16234.08|16114.08|9
1641702740000|2022-01-09 04:32:20|16233.92|16113.92|16233.05|16113.05|16233.92|16113.92|16233.05|16113.05|10
1641702750000|2022-01-09 04:32:30|16232.82|16112.82|16229.17|16109.17|16232.82|16112.82|16229.17|16109.17|10
1641702760000|2022-01-09 04:32:40|16229.14|16109.14|16228.48|16108.48|16229.14|16109.14|16228.07|16108.07|10
1641702770000|2022-01-09 04:32:50|16228.51|16108.51|16227.89|16107.89|16228.76|16108.76|16227.89|16107.89|9
1641702780000|2022-01-09 04:33:00|16227.9|16107.9|16229.09|16109.09|16229.15|16109.15|16227.88|16107.88|8
1641702790000|2022-01-09 04:33:10|16228.81|16108.81|16228.83|16108.83|16229.2|16109.2|16228.75|16108.75|10
1641702800000|2022-01-09 04:33:20|16228.71|16108.71|16228.19|16108.19|16229.14|16109.14|16228.19|16108.19|10
1641702810000|2022-01-09 04:33:30|16228.29|16108.29|16226.78|16106.78|16228.41|16108.41|16226.78|16106.78|10
1641702820000|2022-01-09 04:33:40|16225.4|16105.4|16222.79|16102.79|16225.4|16105.4|16222.79|16102.79|10
1641702830000|2022-01-09 04:33:50|16222.76|16102.76|16222.17|16102.17|16222.78|16102.78|16222.17|16102.17|10
1641702840000|2022-01-09 04:34:00|16222.19|16102.19|16223.51|16103.51|16223.82|16103.82|16222.19|16102.19|9
1641702850000|2022-01-09 04:34:10|16223.63|16103.63|16225.29|16105.29|16225.37|16105.37|16223.57|16103.57|9
1641702860000|2022-01-09 04:34:20|16225.97|16105.97|16226.75|16106.75|16226.75|16106.75|16225.92|16105.92|9
1641702870000|2022-01-09 04:34:30|16226.77|16106.77|16228.37|16108.37|16228.48|16108.48|16226.77|16106.77|10
1641702880000|2022-01-09 04:34:40|16228.69|16108.69|16228.48|16108.48|16229.13|16109.13|16228.48|16108.48|9
1641702890000|2022-01-09 04:34:50|16228.64|16108.64|16229.71|16109.71|16229.74|16109.74|16228.53|16108.53|10
1641702900000|2022-01-09 04:35:00|16229.72|16109.72|16232.62|16112.62|16232.62|16112.62|16229.72|16109.72|8
1641702910000|2022-01-09 04:35:10|16233.25|16113.25|16235.06|16115.06|16235.06|16115.06|16233.11|16113.11|10
1641702920000|2022-01-09 04:35:20|16235.49|16115.49|16235.93|16115.93|16235.93|16115.93|16234.55|16114.55|10
1641702930000|2022-01-09 04:35:30|16235.84|16115.84|16238.4|16118.4|16238.4|16118.4|16235.84|16115.84|10
1641702940000|2022-01-09 04:35:40|16237.9|16117.9|16239.06|16119.06|16239.06|16119.06|16237.86|16117.86|10
1641702950000|2022-01-09 04:35:50|16239.01|16119.01|16240.96|16120.96|16241.03|16121.03|16238.99|16118.99|10
1641702960000|2022-01-09 04:36:00|16240.88|16120.88|16241.71|16121.71|16241.81|16121.81|16240.8|16120.8|9
1641702970000|2022-01-09 04:36:10|16242.01|16122.01|16241.98|16121.98|16242.06|16122.06|16241.49|16121.49|10
1641702980000|2022-01-09 04:36:20|16241.93|16121.93|16241.19|16121.19|16242.02|16122.02|16241.19|16121.19|10
1641702990000|2022-01-09 04:36:30|16241.16|16121.16|16243.36|16123.36|16243.36|16123.36|16240.32|16120.32|10
1641703000000|2022-01-09 04:36:40|16243.84|16123.84|16244.68|16124.68|16244.68|16124.68|16242.97|16122.97|10
1641703010000|2022-01-09 04:36:50|16244.47|16124.47|16244.2|16124.2|16244.57|16124.57|16244|16124|9
1641703020000|2022-01-09 04:37:00|16244.11|16124.11|16244.53|16124.53|16244.59|16124.59|16244.1|16124.1|10
1641703030000|2022-01-09 04:37:10|16244.79|16124.79|16245.13|16125.13|16245.13|16125.13|16244.64|16124.64|10
1641703040000|2022-01-09 04:37:20|16245.25|16125.25|16246.41|16126.41|16246.41|16126.41|16245.25|16125.25|10
1641703050000|2022-01-09 04:37:30|16246.44|16126.44|16247.32|16127.32|16247.32|16127.32|16246.3|16126.3|10
1641703060000|2022-01-09 04:37:40|16248.42|16128.42|16248.06|16128.06|16249.85|16129.85|16248.06|16128.06|9
1641703070000|2022-01-09 04:37:50|16247.97|16127.97|16245.81|16125.81|16247.97|16127.97|16245.81|16125.81|10
1641703080000|2022-01-09 04:38:00|16245.31|16125.31|16245.47|16125.47|16245.47|16125.47|16244.93|16124.93|9
1641703090000|2022-01-09 04:38:10|16245.24|16125.24|16244.85|16124.85|16245.43|16125.43|16244.58|16124.58|9
1641703100000|2022-01-09 04:38:20|16244.96|16124.96|16242.72|16122.72|16244.96|16124.96|16242.72|16122.72|9
1641703110000|2022-01-09 04:38:30|16242.64|16122.64|16242.04|16122.04|16242.64|16122.64|16241.65|16121.65|9
1641703120000|2022-01-09 04:38:40|16241.74|16121.74|16240.24|16120.24|16241.74|16121.74|16239.96|16119.96|9
1641703130000|2022-01-09 04:38:50|16239.99|16119.99|16240.63|16120.63|16240.75|16120.75|16239.4|16119.4|10
1641703140000|2022-01-09 04:39:00|16240.75|16120.75|16241.4|16121.4|16241.4|16121.4|16240.63|16120.63|9
1641703150000|2022-01-09 04:39:10|16241.12|16121.12|16243.43|16123.43|16243.47|16123.47|16241.12|16121.12|10
1641703160000|2022-01-09 04:39:20|16243.54|16123.54|16245.22|16125.22|16245.22|16125.22|16243.54|16123.54|9
1641703170000|2022-01-09 04:39:30|16244.94|16124.94|16245.2|16125.2|16245.56|16125.56|16244.94|16124.94|10
1641703180000|2022-01-09 04:39:40|16245.09|16125.09|16243.8|16123.8|16245.09|16125.09|16243.8|16123.8|10
1641703190000|2022-01-09 04:39:50|16243.69|16123.69|16243.14|16123.14|16243.69|16123.69|16243.01|16123.01|9
1641703200000|2022-01-09 04:40:00|16242.91|16122.91|16242.91|16122.91|16243.43|16123.43|16242.88|16122.88|9
1641703210000|2022-01-09 04:40:10|16242.75|16122.75|16242.35|16122.35|16242.88|16122.88|16242.31|16122.31|10
1641703220000|2022-01-09 04:40:20|16241.94|16121.94|16242.98|16122.98|16243|16123|16241.94|16121.94|8
1641703230000|2022-01-09 04:40:30|16242.63|16122.63|16241.37|16121.37|16242.63|16122.63|16241.3|16121.3|10
1641703240000|2022-01-09 04:40:40|16241.39|16121.39|16240.72|16120.72|16241.69|16121.69|16240.72|16120.72|10
1641703250000|2022-01-09 04:40:50|16240.65|16120.65|16242.15|16122.15|16242.15|16122.15|16240.52|16120.52|10
1641703260000|2022-01-09 04:41:00|16242.73|16122.73|16244.9|16124.9|16244.9|16124.9|16242.5|16122.5|10
1641703270000|2022-01-09 04:41:10|16245.01|16125.01|16249.37|16129.37|16249.37|16129.37|16245.01|16125.01|10
1641703280000|2022-01-09 04:41:20|16248.77|16128.77|16252.16|16132.16|16252.16|16132.16|16248.77|16128.77|10
1641703290000|2022-01-09 04:41:30|16252.39|16132.39|16253.48|16133.48|16254.12|16134.12|16252.31|16132.31|10
1641703300000|2022-01-09 04:41:40|16253.5|16133.5|16254.54|16134.54|16254.54|16134.54|16253.46|16133.46|9
1641703310000|2022-01-09 04:41:50|16254.3|16134.3|16253.72|16133.72|16254.3|16134.3|16253.72|16133.72|10
1641703320000|2022-01-09 04:42:00|16253.79|16133.79|16253.8|16133.8|16254.06|16134.06|16253.65|16133.65|9
1641703330000|2022-01-09 04:42:10|16253.9|16133.9|16251.86|16131.86|16254.09|16134.09|16251.86|16131.86|10
1641703340000|2022-01-09 04:42:20|16252.32|16132.32|16251.38|16131.38|16252.32|16132.32|16251.26|16131.26|9
1641703350000|2022-01-09 04:42:30|16251.19|16131.19|16249.73|16129.73|16251.19|16131.19|16249.73|16129.73|10
1641703360000|2022-01-09 04:42:40|16249.1|16129.1|16248.04|16128.04|16249.1|16129.1|16247.13|16127.13|9
1641703370000|2022-01-09 04:42:50|16248|16128|16246.72|16126.72|16248|16128|16246.72|16126.72|10
1641703380000|2022-01-09 04:43:00|16247.1|16127.1|16245.93|16125.93|16247.1|16127.1|16245.93|16125.93|9
1641703390000|2022-01-09 04:43:10|16245.19|16125.19|16244.85|16124.85|16245.83|16125.83|16244.85|16124.85|10
1641703400000|2022-01-09 04:43:20|16244.75|16124.75|16240.92|16120.92|16244.75|16124.75|16240.92|16120.92|9
1641703410000|2022-01-09 04:43:30|16241.26|16121.26|16237.32|16117.32|16241.26|16121.26|16237.32|16117.32|9
1641703420000|2022-01-09 04:43:40|16237.45|16117.45|16237.33|16117.33|16237.47|16117.47|16237.04|16117.04|8
1641703430000|2022-01-09 04:43:50|16237.14|16117.14|16236.68|16116.68|16237.17|16117.17|16236.68|16116.68|9
1641703440000|2022-01-09 04:44:00|16235.93|16115.93|16235.71|16115.71|16235.95|16115.95|16235.58|16115.58|9
1641703450000|2022-01-09 04:44:10|16235.52|16115.52|16235.06|16115.06|16235.52|16115.52|16235.04|16115.04|9
1641703460000|2022-01-09 04:44:20|16235.34|16115.34|16234.29|16114.29|16235.34|16115.34|16233.54|16113.54|9
1641703470000|2022-01-09 04:44:30|16234.19|16114.19|16229.9|16109.9|16234.19|16114.19|16229.7|16109.7|10
1641703480000|2022-01-09 04:44:40|16229.85|16109.85|16228.24|16108.24|16229.9|16109.9|16228.24|16108.24|9
1641703490000|2022-01-09 04:44:50|16228.4|16108.4|16227.2|16107.2|16228.68|16108.68|16227.2|16107.2|9
1641703500000|2022-01-09 04:45:00|16227.49|16107.49|16228.65|16108.65|16228.65|16108.65|16227.14|16107.14|10
1641703510000|2022-01-09 04:45:10|16228.89|16108.89|16233.54|16113.54|16233.54|16113.54|16228.89|16108.89|10
1641703520000|2022-01-09 04:45:20|16233.94|16113.94|16236.13|16116.13|16236.13|16116.13|16233.94|16113.94|10
1641703530000|2022-01-09 04:45:30|16236.05|16116.05|16237.87|16117.87|16237.87|16117.87|16236.05|16116.05|10
1641703540000|2022-01-09 04:45:40|16237.37|16117.37|16236.8|16116.8|16237.37|16117.37|16236.3|16116.3|10
1641703550000|2022-01-09 04:45:50|16236.69|16116.69|16237.65|16117.65|16237.85|16117.85|16236.69|16116.69|10
1641703560000|2022-01-09 04:46:00|16237.58|16117.58|16234.16|16114.16|16237.58|16117.58|16233.47|16113.47|9
1641703570000|2022-01-09 04:46:10|16234.83|16114.83|16235.87|16115.87|16235.87|16115.87|16234.23|16114.23|10
1641703580000|2022-01-09 04:46:20|16235.78|16115.78|16238.46|16118.46|16238.46|16118.46|16235.78|16115.78|10
1641703590000|2022-01-09 04:46:30|16239.37|16119.37|16240.91|16120.91|16240.91|16120.91|16239.37|16119.37|10
1641703600000|2022-01-09 04:46:40|16240.72|16120.72|16242.72|16122.72|16242.72|16122.72|16240.72|16120.72|10
1641703610000|2022-01-09 04:46:50|16243.16|16123.16|16244.45|16124.45|16244.45|16124.45|16243.08|16123.08|8
1641703620000|2022-01-09 04:47:00|16243.91|16123.91|16243.71|16123.71|16244.1|16124.1|16243.39|16123.39|10
1641703630000|2022-01-09 04:47:10|16244.26|16124.26|16245|16125|16245.58|16125.58|16244.26|16124.26|9
1641703640000|2022-01-09 04:47:20|16244.82|16124.82|16243.69|16123.69|16244.96|16124.96|16243.69|16123.69|10
1641703650000|2022-01-09 04:47:30|16244.08|16124.08|16244.5|16124.5|16244.5|16124.5|16243.73|16123.73|10
1641703660000|2022-01-09 04:47:40|16244.52|16124.52|16243.58|16123.58|16245.26|16125.26|16243.36|16123.36|9
1641703670000|2022-01-09 04:47:50|16243.81|16123.81|16244.8|16124.8|16245.06|16125.06|16243.81|16123.81|10
1641703680000|2022-01-09 04:48:00|16245.08|16125.08|16244.87|16124.87|16245.47|16125.47|16244.87|16124.87|9
1641703690000|2022-01-09 04:48:10|16244.88|16124.88|16243.97|16123.97|16244.88|16124.88|16243.61|16123.61|9
1641703700000|2022-01-09 04:48:20|16243.85|16123.85|16245.05|16125.05|16245.05|16125.05|16243.79|16123.79|9
1641703710000|2022-01-09 04:48:30|16245.17|16125.17|16244.95|16124.95|16245.85|16125.85|16244.95|16124.95|10
1641703720000|2022-01-09 04:48:40|16244.64|16124.64|16245.41|16125.41|16245.41|16125.41|16244.64|16124.64|10
1641703730000|2022-01-09 04:48:50|16245.57|16125.57|16247.11|16127.11|16247.11|16127.11|16245.57|16125.57|9
1641703740000|2022-01-09 04:49:00|16246.78|16126.78|16247.45|16127.45|16247.45|16127.45|16246.64|16126.64|9
1641703750000|2022-01-09 04:49:10|16247.31|16127.31|16247.61|16127.61|16247.74|16127.74|16247.08|16127.08|10
1641703760000|2022-01-09 04:49:20|16247.36|16127.36|16245.66|16125.66|16247.36|16127.36|16245.66|16125.66|9
1641703770000|2022-01-09 04:49:30|16245.39|16125.39|16245.87|16125.87|16245.87|16125.87|16245.39|16125.39|9
1641703780000|2022-01-09 04:49:40|16245.85|16125.85|16246.36|16126.36|16246.36|16126.36|16245.78|16125.78|9
1641703790000|2022-01-09 04:49:50|16247.04|16127.04|16248.96|16128.96|16248.96|16128.96|16247.02|16127.02|8
1641703800000|2022-01-09 04:50:00|16249.02|16129.02|16251.04|16131.04|16251.04|16131.04|16249.02|16129.02|10
1641703810000|2022-01-09 04:50:10|16251.1|16131.1|16253.45|16133.45|16253.51|16133.51|16251.1|16131.1|10
1641703820000|2022-01-09 04:50:20|16253.74|16133.74|16256.5|16136.5|16256.62|16136.62|16253.74|16133.74|10
1641703830000|2022-01-09 04:50:30|16256.59|16136.59|16260.25|16140.25|16260.25|16140.25|16255.81|16135.81|10
1641703840000|2022-01-09 04:50:40|16260.31|16140.31|16262.82|16142.82|16263.33|16143.33|16260.31|16140.31|10
1641703850000|2022-01-09 04:50:50|16262.46|16142.46|16263.54|16143.54|16263.54|16143.54|16262.46|16142.46|8
1641703860000|2022-01-09 04:51:00|16263.41|16143.41|16263.53|16143.53|16263.53|16143.53|16263.19|16143.19|9
1641703870000|2022-01-09 04:51:10|16265.76|16145.76|16267.47|16147.47|16267.5|16147.5|16265.1|16145.1|9
1641703880000|2022-01-09 04:51:20|16267.95|16147.95|16268.73|16148.73|16268.73|16148.73|16267.78|16147.78|10
1641703890000|2022-01-09 04:51:30|16268.93|16148.93|16269.42|16149.42|16269.47|16149.47|16268.93|16148.93|9
1641703900000|2022-01-09 04:51:40|16269.53|16149.53|16269.15|16149.15|16269.8|16149.8|16269.05|16149.05|10
1641703910000|2022-01-09 04:51:50|16269.29|16149.29|16267.37|16147.37|16269.29|16149.29|16267.37|16147.37|10
1641703920000|2022-01-09 04:52:00|16267.42|16147.42|16267.59|16147.59|16267.59|16147.59|16266.42|16146.42|10
1641703930000|2022-01-09 04:52:10|16267.57|16147.57|16268.11|16148.11|16268.6|16148.6|16267.57|16147.57|9
1641703940000|2022-01-09 04:52:20|16268.84|16148.84|16270.95|16150.95|16270.95|16150.95|16268.84|16148.84|10
1641703950000|2022-01-09 04:52:30|16271.18|16151.18|16274.64|16154.64|16274.64|16154.64|16271.18|16151.18|8
1641703960000|2022-01-09 04:52:40|16274.83|16154.83|16277.34|16157.34|16277.34|16157.34|16274.83|16154.83|10
1641703970000|2022-01-09 04:52:50|16277.4|16157.4|16277.43|16157.43|16278.04|16158.04|16277|16157|10
1641703980000|2022-01-09 04:53:00|16277|16157|16275.65|16155.65|16277.05|16157.05|16275.65|16155.65|10
1641703990000|2022-01-09 04:53:10|16275.53|16155.53|16275.06|16155.06|16275.57|16155.57|16274.98|16154.98|9
1641704000000|2022-01-09 04:53:20|16275.28|16155.28|16275.25|16155.25|16275.39|16155.39|16274.88|16154.88|10
1641704010000|2022-01-09 04:53:30|16275.58|16155.58|16275.94|16155.94|16276.42|16156.42|16275.58|16155.58|10
1641704020000|2022-01-09 04:53:40|16275.93|16155.93|16273.78|16153.78|16275.93|16155.93|16273.78|16153.78|10
1641704030000|2022-01-09 04:53:50|16273.68|16153.68|16273.31|16153.31|16273.68|16153.68|16273.14|16153.14|9
1641704040000|2022-01-09 04:54:00|16272.93|16152.93|16273.8|16153.8|16273.8|16153.8|16272.93|16152.93|8
1641704050000|2022-01-09 04:54:10|16273.57|16153.57|16274.06|16154.06|16274.24|16154.24|16273.47|16153.47|10
1641704060000|2022-01-09 04:54:20|16274.27|16154.27|16270.91|16150.91|16274.27|16154.27|16270.91|16150.91|8
1641704070000|2022-01-09 04:54:30|16270.92|16150.92|16269.33|16149.33|16270.92|16150.92|16269.33|16149.33|10
1641704080000|2022-01-09 04:54:40|16269.44|16149.44|16271.26|16151.26|16271.26|16151.26|16269.44|16149.44|10
1641704090000|2022-01-09 04:54:50|16271.51|16151.51|16272.88|16152.88|16272.96|16152.96|16271.51|16151.51|10
1641704100000|2022-01-09 04:55:00|16272.87|16152.87|16274.85|16154.85|16274.85|16154.85|16272.48|16152.48|10
1641704110000|2022-01-09 04:55:10|16274.93|16154.93|16273.77|16153.77|16275|16155|16273.77|16153.77|9
1641704120000|2022-01-09 04:55:20|16273.57|16153.57|16272.85|16152.85|16273.57|16153.57|16272.85|16152.85|8
1641704130000|2022-01-09 04:55:30|16272.45|16152.45|16271.2|16151.2|16272.54|16152.54|16270.83|16150.83|10
1641704140000|2022-01-09 04:55:40|16270.36|16150.36|16269.99|16149.99|16270.48|16150.48|16269.69|16149.69|9
1641704150000|2022-01-09 04:55:50|16270|16150|16270.26|16150.26|16270.46|16150.46|16269.58|16149.58|10
1641704160000|2022-01-09 04:56:00|16269.76|16149.76|16270.31|16150.31|16270.32|16150.32|16269.76|16149.76|10
1641704170000|2022-01-09 04:56:10|16269.95|16149.95|16267.74|16147.74|16270.01|16150.01|16267.74|16147.74|9
1641704180000|2022-01-09 04:56:20|16267.91|16147.91|16266.59|16146.59|16267.91|16147.91|16265.92|16145.92|10
1641704190000|2022-01-09 04:56:30|16266.54|16146.54|16266.41|16146.41|16266.54|16146.54|16266.04|16146.04|10
1641704200000|2022-01-09 04:56:40|16266.61|16146.61|16266.99|16146.99|16267.81|16147.81|16266.58|16146.58|10
1641704210000|2022-01-09 04:56:50|16267.1|16147.1|16266.98|16146.98|16267.1|16147.1|16266.72|16146.72|9
1641704220000|2022-01-09 04:57:00|16267.39|16147.39|16267.47|16147.47|16267.7|16147.7|16267.02|16147.02|10
1641704230000|2022-01-09 04:57:10|16267.16|16147.16|16267.14|16147.14|16267.32|16147.32|16267.11|16147.11|9
1641704240000|2022-01-09 04:57:20|16267.34|16147.34|16267.05|16147.05|16267.34|16147.34|16266.85|16146.85|8
1641704250000|2022-01-09 04:57:30|16266.9|16146.9|16267.22|16147.22|16267.97|16147.97|16266.7|16146.7|10
1641704260000|2022-01-09 04:57:40|16267.21|16147.21|16267.56|16147.56|16268.4|16148.4|16267.21|16147.21|10
1641704270000|2022-01-09 04:57:50|16267.79|16147.79|16268.2|16148.2|16268.2|16148.2|16267.79|16147.79|10
1641704280000|2022-01-09 04:58:00|16268.41|16148.41|16269.97|16149.97|16269.97|16149.97|16268.41|16148.41|9
1641704290000|2022-01-09 04:58:10|16269.98|16149.98|16270.9|16150.9|16271.16|16151.16|16269.98|16149.98|10
1641704300000|2022-01-09 04:58:20|16271.24|16151.24|16271.29|16151.29|16271.34|16151.34|16271.06|16151.06|9
1641704310000|2022-01-09 04:58:30|16271.37|16151.37|16271.45|16151.45|16271.95|16151.95|16271.37|16151.37|8
1641704320000|2022-01-09 04:58:40|16271.49|16151.49|16275.69|16155.69|16275.81|16155.81|16271.49|16151.49|10
1641704330000|2022-01-09 04:58:50|16275.81|16155.81|16275.7|16155.7|16275.89|16155.89|16275.37|16155.37|10
1641704340000|2022-01-09 04:59:00|16275.64|16155.64|16276.86|16156.86|16276.86|16156.86|16275.64|16155.64|9
1641704350000|2022-01-09 04:59:10|16277.31|16157.31|16279.3|16159.3|16279.3|16159.3|16277.25|16157.25|10
1641704360000|2022-01-09 04:59:20|16279.32|16159.32|16282.71|16162.71|16282.71|16162.71|16279.32|16159.32|10
1641704370000|2022-01-09 04:59:30|16282.2|16162.2|16286.63|16166.63|16286.63|16166.63|16282.2|16162.2|10
1641704380000|2022-01-09 04:59:40|16286.43|16166.43|16290.32|16170.32|16290.32|16170.32|16286.37|16166.37|10
1641704390000|2022-01-09 04:59:50|16291.07|16171.07|16290.07|16170.07|16291.11|16171.11|16290.07|16170.07|9
1641704400000|2022-01-09 05:00:00|16289.6|16169.6|16288.79|16168.79|16289.6|16169.6|16288.79|16168.79|10
1641704410000|2022-01-09 05:00:10|16289.39|16169.39|16290.95|16170.95|16291.09|16171.09|16289.39|16169.39|10
1641704420000|2022-01-09 05:00:20|16290.45|16170.45|16291.01|16171.01|16291.01|16171.01|16290.39|16170.39|10
1641704430000|2022-01-09 05:00:30|16291.11|16171.11|16290.66|16170.66|16291.11|16171.11|16290.66|16170.66|9
1641704440000|2022-01-09 05:00:40|16290.65|16170.65|16290.49|16170.49|16291.09|16171.09|16290.43|16170.43|9
1641704450000|2022-01-09 05:00:50|16290.44|16170.44|16290.23|16170.23|16290.73|16170.73|16290.23|16170.23|9
1641704460000|2022-01-09 05:01:00|16290.46|16170.46|16290.17|16170.17|16290.56|16170.56|16290.06|16170.06|10
1641704470000|2022-01-09 05:01:10|16290.06|16170.06|16290.69|16170.69|16290.93|16170.93|16289.83|16169.83|10
1641704480000|2022-01-09 05:01:20|16290.35|16170.35|16289.09|16169.09|16290.36|16170.36|16289.09|16169.09|10
1641704490000|2022-01-09 05:01:30|16289.1|16169.1|16283.46|16163.46|16289.1|16169.1|16283.46|16163.46|10
1641704500000|2022-01-09 05:01:40|16283.37|16163.37|16283.33|16163.33|16283.53|16163.53|16282.7|16162.7|9
1641704510000|2022-01-09 05:01:50|16283.11|16163.11|16282.82|16162.82|16283.11|16163.11|16282.75|16162.75|9
1641704520000|2022-01-09 05:02:00|16282.52|16162.52|16282.16|16162.16|16282.79|16162.79|16282.02|16162.02|10
1641704530000|2022-01-09 05:02:10|16282.06|16162.06|16279.9|16159.9|16282.17|16162.17|16279.9|16159.9|10
1641704540000|2022-01-09 05:02:20|16280.06|16160.06|16278.84|16158.84|16280.06|16160.06|16278.83|16158.83|10
1641704550000|2022-01-09 05:02:30|16278.38|16158.38|16278.08|16158.08|16278.38|16158.38|16277.88|16157.88|10
1641704560000|2022-01-09 05:02:40|16278.22|16158.22|16276.6|16156.6|16279.35|16159.35|16276.6|16156.6|10
1641704570000|2022-01-09 05:02:50|16275.86|16155.86|16271.01|16151.01|16275.86|16155.86|16271.01|16151.01|10
1641704580000|2022-01-09 05:03:00|16271|16151|16271.02|16151.02|16271.51|16151.51|16270.59|16150.59|10
1641704590000|2022-01-09 05:03:10|16270.95|16150.95|16270.81|16150.81|16270.95|16150.95|16270.43|16150.43|10
1641704600000|2022-01-09 05:03:20|16270.46|16150.46|16270.53|16150.53|16270.69|16150.69|16270.25|16150.25|10
1641704610000|2022-01-09 05:03:30|16270.18|16150.18|16269.44|16149.44|16270.45|16150.45|16269.44|16149.44|10
1641704620000|2022-01-09 05:03:40|16269.58|16149.58|16270.42|16150.42|16270.42|16150.42|16269.58|16149.58|10
1641704630000|2022-01-09 05:03:50|16270.52|16150.52|16270.11|16150.11|16270.53|16150.53|16270.08|16150.08|9
1641704640000|2022-01-09 05:04:00|16270.32|16150.32|16271.13|16151.13|16271.13|16151.13|16270.14|16150.14|9
1641704650000|2022-01-09 05:04:10|16271.14|16151.14|16273.96|16153.96|16273.96|16153.96|16271.14|16151.14|10
1641704660000|2022-01-09 05:04:20|16274.11|16154.11|16274.93|16154.93|16274.93|16154.93|16274.11|16154.11|10
1641704670000|2022-01-09 05:04:30|16275.29|16155.29|16275.96|16155.96|16276.07|16156.07|16275.29|16155.29|10
1641704680000|2022-01-09 05:04:40|16275.88|16155.88|16275.53|16155.53|16275.88|16155.88|16275.53|16155.53|8
1641704690000|2022-01-09 05:04:50|16275.96|16155.96|16275.46|16155.46|16275.96|16155.96|16275.03|16155.03|9
1641704700000|2022-01-09 05:05:00|16275.03|16155.03|16275.89|16155.89|16276.7|16156.7|16275.03|16155.03|10
1641704710000|2022-01-09 05:05:10|16275.98|16155.98|16276.84|16156.84|16277.84|16157.84|16275.87|16155.87|10
1641704720000|2022-01-09 05:05:20|16276.39|16156.39|16277.06|16157.06|16277.06|16157.06|16275.41|16155.41|9
1641704730000|2022-01-09 05:05:30|16277.18|16157.18|16279.28|16159.28|16281.05|16161.05|16277.18|16157.18|10
1641704740000|2022-01-09 05:05:40|16279.17|16159.17|16279.04|16159.04|16279.17|16159.17|16278.98|16158.98|8
1641704750000|2022-01-09 05:05:50|16278.94|16158.94|16277.24|16157.24|16278.94|16158.94|16277.24|16157.24|9
1641704760000|2022-01-09 05:06:00|16277.02|16157.02|16275.17|16155.17|16277.07|16157.07|16274.52|16154.52|10
1641704770000|2022-01-09 05:06:10|16274.59|16154.59|16271.07|16151.07|16274.59|16154.59|16271.07|16151.07|10
1641704780000|2022-01-09 05:06:20|16271.13|16151.13|16270.91|16150.91|16271.59|16151.59|16270.25|16150.25|9
1641704790000|2022-01-09 05:06:30|16270.88|16150.88|16269.7|16149.7|16271.16|16151.16|16269.7|16149.7|10
1641704800000|2022-01-09 05:06:40|16268.96|16148.96|16269.19|16149.19|16269.31|16149.31|16268.96|16148.96|9
1641704810000|2022-01-09 05:06:50|16269.29|16149.29|16268.93|16148.93|16269.33|16149.33|16268.18|16148.18|10
1641704820000|2022-01-09 05:07:00|16268.94|16148.94|16270.83|16150.83|16270.83|16150.83|16268.76|16148.76|8
1641704830000|2022-01-09 05:07:10|16271.59|16151.59|16275.53|16155.53|16275.53|16155.53|16271.59|16151.59|10
1641704840000|2022-01-09 05:07:20|16276.74|16156.74|16277.1|16157.1|16277.4|16157.4|16276.67|16156.67|9
1641704850000|2022-01-09 05:07:30|16276.95|16156.95|16271.94|16151.94|16276.95|16156.95|16271.94|16151.94|9
1641704860000|2022-01-09 05:07:40|16271.53|16151.53|16270.91|16150.91|16271.79|16151.79|16270.91|16150.91|9
1641704870000|2022-01-09 05:07:50|16270.85|16150.85|16268.93|16148.93|16270.85|16150.85|16268.93|16148.93|10
1641704880000|2022-01-09 05:08:00|16268.9|16148.9|16266.63|16146.63|16268.9|16148.9|16266.63|16146.63|9
1641704890000|2022-01-09 05:08:10|16266.58|16146.58|16264.89|16144.89|16266.6|16146.6|16264.89|16144.89|10
1641704900000|2022-01-09 05:08:20|16264.76|16144.76|16264.19|16144.19|16264.94|16144.94|16264.19|16144.19|10
1641704910000|2022-01-09 05:08:30|16263.83|16143.83|16263.54|16143.54|16264.03|16144.03|16263.54|16143.54|7
1641704920000|2022-01-09 05:08:40|16264.11|16144.11|16267.3|16147.3|16267.3|16147.3|16264.11|16144.11|9
1641704930000|2022-01-09 05:08:50|16267.18|16147.18|16268.69|16148.69|16268.69|16148.69|16267.18|16147.18|10
1641704940000|2022-01-09 05:09:00|16269.16|16149.16|16269.06|16149.06|16269.16|16149.16|16268.97|16148.97|9
1641704950000|2022-01-09 05:09:10|16268.85|16148.85|16272.04|16152.04|16272.04|16152.04|16268.85|16148.85|9
1641704960000|2022-01-09 05:09:20|16272.54|16152.54|16273.54|16153.54|16273.85|16153.85|16272.48|16152.48|10
1641704970000|2022-01-09 05:09:30|16273.43|16153.43|16272.14|16152.14|16273.48|16153.48|16272.14|16152.14|9
1641704980000|2022-01-09 05:09:40|16271.7|16151.7|16272.61|16152.61|16272.61|16152.61|16271.1|16151.1|9
1641704990000|2022-01-09 05:09:50|16272.85|16152.85|16274.75|16154.75|16274.75|16154.75|16272.85|16152.85|9
1641705000000|2022-01-09 05:10:00|16274.68|16154.68|16275.41|16155.41|16275.41|16155.41|16274.44|16154.44|10
1641705010000|2022-01-09 05:10:10|16275.5|16155.5|16276.43|16156.43|16276.59|16156.59|16275.5|16155.5|9
1641705020000|2022-01-09 05:10:20|16276.22|16156.22|16277.31|16157.31|16277.43|16157.43|16276.22|16156.22|10
1641705030000|2022-01-09 05:10:30|16277.16|16157.16|16277.05|16157.05|16277.46|16157.46|16277.03|16157.03|8
1641705040000|2022-01-09 05:10:40|16276.37|16156.37|16276.83|16156.83|16277.05|16157.05|16276.16|16156.16|10
1641705050000|2022-01-09 05:10:50|16278.2|16158.2|16278.45|16158.45|16278.45|16158.45|16278.13|16158.13|10
1641705060000|2022-01-09 05:11:00|16278.2|16158.2|16280.03|16160.03|16280.03|16160.03|16278.2|16158.2|10
1641705070000|2022-01-09 05:11:10|16280.61|16160.61|16283.61|16163.61|16283.61|16163.61|16280.61|16160.61|10
1641705080000|2022-01-09 05:11:20|16284.25|16164.25|16282.44|16162.44|16284.25|16164.25|16282.36|16162.36|10
1641705090000|2022-01-09 05:11:30|16282.2|16162.2|16283.3|16163.3|16283.3|16163.3|16282.02|16162.02|10
1641705100000|2022-01-09 05:11:40|16283.45|16163.45|16283.55|16163.55|16283.66|16163.66|16282.96|16162.96|8
1641705110000|2022-01-09 05:11:50|16283.71|16163.71|16283.28|16163.28|16284.43|16164.43|16283.18|16163.18|10
1641705120000|2022-01-09 05:12:00|16283.05|16163.05|16282.5|16162.5|16283.05|16163.05|16282.48|16162.48|10
1641705130000|2022-01-09 05:12:10|16282.91|16162.91|16282.36|16162.36|16282.93|16162.93|16282.22|16162.22|10
1641705140000|2022-01-09 05:12:20|16282.39|16162.39|16282.86|16162.86|16283.47|16163.47|16282.36|16162.36|10
1641705150000|2022-01-09 05:12:30|16282.74|16162.74|16281.26|16161.26|16282.75|16162.75|16281.26|16161.26|10
1641705160000|2022-01-09 05:12:40|16281.11|16161.11|16280.47|16160.47|16281.11|16161.11|16280.43|16160.43|9
1641705170000|2022-01-09 05:12:50|16280.43|16160.43|16280.54|16160.54|16280.72|16160.72|16280.29|16160.29|9
1641705180000|2022-01-09 05:13:00|16280.52|16160.52|16282.8|16162.8|16282.8|16162.8|16280.52|16160.52|8
1641705190000|2022-01-09 05:13:10|16283.66|16163.66|16285.8|16165.8|16285.8|16165.8|16283.66|16163.66|9
1641705200000|2022-01-09 05:13:20|16285.87|16165.87|16286.39|16166.39|16286.39|16166.39|16285.67|16165.67|7
1641705210000|2022-01-09 05:13:30|16286.41|16166.41|16288.15|16168.15|16288.16|16168.16|16286.37|16166.37|9
1641705220000|2022-01-09 05:13:40|16288.36|16168.36|16288.34|16168.34|16288.49|16168.49|16288.27|16168.27|10
1641705230000|2022-01-09 05:13:50|16288.37|16168.37|16285.64|16165.64|16288.37|16168.37|16285.64|16165.64|10
1641705240000|2022-01-09 05:14:00|16285.69|16165.69|16284.88|16164.88|16285.69|16165.69|16284.88|16164.88|10
1641705250000|2022-01-09 05:14:10|16284.61|16164.61|16283.93|16163.93|16284.77|16164.77|16283.93|16163.93|8
1641705260000|2022-01-09 05:14:20|16283.54|16163.54|16276.07|16156.07|16283.54|16163.54|16276.07|16156.07|10
1641705270000|2022-01-09 05:14:30|16274.64|16154.64|16268.66|16148.66|16274.64|16154.64|16268.66|16148.66|9
1641705280000|2022-01-09 05:14:40|16268.57|16148.57|16264.75|16144.75|16268.57|16148.57|16264.75|16144.75|10
1641705290000|2022-01-09 05:14:50|16264.72|16144.72|16265.34|16145.34|16265.34|16145.34|16263.97|16143.97|10
1641705300000|2022-01-09 05:15:00|16265.15|16145.15|16264.56|16144.56|16265.41|16145.41|16264.52|16144.52|10
1641705310000|2022-01-09 05:15:10|16264.46|16144.46|16262.96|16142.96|16264.5|16144.5|16262.96|16142.96|10
1641705320000|2022-01-09 05:15:20|16263.16|16143.16|16263.81|16143.81|16263.81|16143.81|16263.06|16143.06|10
1641705330000|2022-01-09 05:15:30|16263.66|16143.66|16262.34|16142.34|16263.89|16143.89|16262.34|16142.34|10
1641705340000|2022-01-09 05:15:40|16261.68|16141.68|16262.46|16142.46|16263.28|16143.28|16261.68|16141.68|10
1641705350000|2022-01-09 05:15:50|16262.4|16142.4|16264.15|16144.15|16264.15|16144.15|16262.4|16142.4|10
1641705360000|2022-01-09 05:16:00|16264.18|16144.18|16264.44|16144.44|16264.44|16144.44|16264.14|16144.14|7
1641705370000|2022-01-09 05:16:10|16264.1|16144.1|16261.79|16141.79|16264.1|16144.1|16261.79|16141.79|10
1641705380000|2022-01-09 05:16:20|16261.76|16141.76|16258.54|16138.54|16261.78|16141.78|16258.54|16138.54|10
1641705390000|2022-01-09 05:16:30|16258.55|16138.55|16257.15|16137.15|16258.82|16138.82|16257.15|16137.15|9
1641705400000|2022-01-09 05:16:40|16256.61|16136.61|16254.66|16134.66|16256.61|16136.61|16254.38|16134.38|10
1641705410000|2022-01-09 05:16:50|16254.36|16134.36|16249.86|16129.86|16254.36|16134.36|16249.86|16129.86|10
1641705420000|2022-01-09 05:17:00|16250.04|16130.04|16248.46|16128.46|16250.04|16130.04|16248.46|16128.46|8
1641705430000|2022-01-09 05:17:10|16248.03|16128.03|16245.52|16125.52|16248.03|16128.03|16245.43|16125.43|9
1641705440000|2022-01-09 05:17:20|16240.56|16120.56|16237.84|16117.84|16240.56|16120.56|16237.82|16117.82|10
1641705450000|2022-01-09 05:17:30|16237.93|16117.93|16236.95|16116.95|16237.93|16117.93|16236.95|16116.95|10
1641705460000|2022-01-09 05:17:40|16236.94|16116.94|16236.45|16116.45|16236.96|16116.96|16236.45|16116.45|9
1641705470000|2022-01-09 05:17:50|16236.44|16116.44|16235.59|16115.59|16236.44|16116.44|16235.59|16115.59|8
1641705480000|2022-01-09 05:18:00|16235.6|16115.6|16235.43|16115.43|16235.69|16115.69|16235.04|16115.04|10
1641705490000|2022-01-09 05:18:10|16235.45|16115.45|16235.94|16115.94|16236.07|16116.07|16235.45|16115.45|7
1641705500000|2022-01-09 05:18:20|16235.88|16115.88|16235.3|16115.3|16235.88|16115.88|16235.29|16115.29|10
1641705510000|2022-01-09 05:18:30|16235.28|16115.28|16234.71|16114.71|16235.28|16115.28|16234.71|16114.71|8
1641705520000|2022-01-09 05:18:40|16234.66|16114.66|16234.02|16114.02|16234.66|16114.66|16233.97|16113.97|8
1641705530000|2022-01-09 05:18:50|16233.63|16113.63|16231.97|16111.97|16233.72|16113.72|16231.97|16111.97|9
1641705540000|2022-01-09 05:19:00|16231.91|16111.91|16231.47|16111.47|16231.91|16111.91|16231.35|16111.35|9
1641705550000|2022-01-09 05:19:10|16231.1|16111.1|16231.79|16111.79|16231.79|16111.79|16231.1|16111.1|8
1641705560000|2022-01-09 05:19:20|16231.42|16111.42|16230.43|16110.43|16231.42|16111.42|16230.19|16110.19|10
1641705570000|2022-01-09 05:19:30|16230.49|16110.49|16229.87|16109.87|16230.54|16110.54|16229.87|16109.87|8
1641705580000|2022-01-09 05:19:40|16229.97|16109.97|16229.6|16109.6|16230.09|16110.09|16229.51|16109.51|9
1641705590000|2022-01-09 05:19:50|16229.73|16109.73|16229.83|16109.83|16231.07|16111.07|16229.73|16109.73|10
1641705600000|2022-01-09 05:20:00|16228.96|16108.96|16207.95|16087.95|16228.96|16108.96|16207.95|16087.95|10
1641705610000|2022-01-09 05:20:10|16207.5|16087.5|16204.59|16084.59|16207.5|16087.5|16204.22|16084.22|10
1641705620000|2022-01-09 05:20:20|16204.27|16084.27|16204.84|16084.84|16204.84|16084.84|16203.72|16083.72|10
1641705630000|2022-01-09 05:20:30|16204.67|16084.67|16205.1|16085.1|16205.1|16085.1|16202.82|16082.82|10
1641705640000|2022-01-09 05:20:40|16205.29|16085.29|16203.33|16083.33|16205.29|16085.29|16203.33|16083.33|10
1641705650000|2022-01-09 05:20:50|16202.72|16082.72|16202.17|16082.17|16202.95|16082.95|16201.98|16081.98|9
1641705660000|2022-01-09 05:21:00|16202.58|16082.58|16204.14|16084.14|16204.14|16084.14|16202.42|16082.42|10
1641705670000|2022-01-09 05:21:10|16204.34|16084.34|16203.72|16083.72|16205.35|16085.35|16203.57|16083.57|10
1641705680000|2022-01-09 05:21:20|16203.57|16083.57|16206.47|16086.47|16206.53|16086.53|16203.57|16083.57|9
1641705690000|2022-01-09 05:21:30|16206.58|16086.58|16207.23|16087.23|16207.4|16087.4|16206.42|16086.42|9
1641705700000|2022-01-09 05:21:40|16207.1|16087.1|16205.56|16085.56|16207.1|16087.1|16205.56|16085.56|10
1641705710000|2022-01-09 05:21:50|16205.22|16085.22|16205.04|16085.04|16205.29|16085.29|16204.64|16084.64|8
1641705720000|2022-01-09 05:22:00|16204.88|16084.88|16206.13|16086.13|16206.45|16086.45|16204.88|16084.88|10
1641705730000|2022-01-09 05:22:10|16206.51|16086.51|16208.3|16088.3|16208.3|16088.3|16206.14|16086.14|9
1641705740000|2022-01-09 05:22:20|16208.31|16088.31|16208.42|16088.42|16209.16|16089.16|16207.59|16087.59|10
1641705750000|2022-01-09 05:22:30|16208.33|16088.33|16206.95|16086.95|16208.45|16088.45|16206.95|16086.95|10
1641705760000|2022-01-09 05:22:40|16206.78|16086.78|16206.45|16086.45|16206.86|16086.86|16206.39|16086.39|10
1641705770000|2022-01-09 05:22:50|16206.18|16086.18|16206.61|16086.61|16206.76|16086.76|16205.96|16085.96|9
1641705780000|2022-01-09 05:23:00|16206.78|16086.78|16208.29|16088.29|16208.29|16088.29|16206.47|16086.47|9
1641705790000|2022-01-09 05:23:10|16208.3|16088.3|16210.12|16090.12|16210.12|16090.12|16208.21|16088.21|10
1641705800000|2022-01-09 05:23:20|16210.57|16090.57|16211.9|16091.9|16212.19|16092.19|16210.57|16090.57|10
1641705810000|2022-01-09 05:23:30|16211.57|16091.57|16212.27|16092.27|16212.6|16092.6|16211.57|16091.57|10
1641705820000|2022-01-09 05:23:40|16212.09|16092.09|16211.5|16091.5|16212.25|16092.25|16211.47|16091.47|10
1641705830000|2022-01-09 05:23:50|16211.55|16091.55|16211.62|16091.62|16211.94|16091.94|16211.43|16091.43|10
1641705840000|2022-01-09 05:24:00|16211.61|16091.61|16212.59|16092.59|16212.59|16092.59|16210.96|16090.96|10
1641705850000|2022-01-09 05:24:10|16213.44|16093.44|16214.73|16094.73|16214.76|16094.76|16213.37|16093.37|10
1641705860000|2022-01-09 05:24:20|16214.95|16094.95|16214.81|16094.81|16216.21|16096.21|16214.81|16094.81|10
1641705870000|2022-01-09 05:24:30|16214.82|16094.82|16213.09|16093.09|16214.82|16094.82|16212.83|16092.83|10
1641705880000|2022-01-09 05:24:40|16212.52|16092.52|16211.79|16091.79|16212.72|16092.72|16211.71|16091.71|8
1641705890000|2022-01-09 05:24:50|16211.51|16091.51|16210.42|16090.42|16211.6|16091.6|16210.42|16090.42|8
1641705900000|2022-01-09 05:25:00|16210.33|16090.33|16211.39|16091.39|16211.49|16091.49|16210.33|16090.33|10
1641705910000|2022-01-09 05:25:10|16211.34|16091.34|16212.6|16092.6|16212.68|16092.68|16211.24|16091.24|10
1641705920000|2022-01-09 05:25:20|16212.56|16092.56|16207.99|16087.99|16212.56|16092.56|16207.99|16087.99|10
1641705930000|2022-01-09 05:25:30|16207.76|16087.76|16201.63|16081.63|16207.76|16087.76|16201.63|16081.63|10
1641705940000|2022-01-09 05:25:40|16201.59|16081.59|16201.31|16081.31|16201.74|16081.74|16201.31|16081.31|8
1641705950000|2022-01-09 05:25:50|16201.65|16081.65|16197.84|16077.84|16201.65|16081.65|16197.84|16077.84|10
1641705960000|2022-01-09 05:26:00|16196.62|16076.62|16195.45|16075.45|16196.62|16076.62|16195.04|16075.04|10
1641705970000|2022-01-09 05:26:10|16195.01|16075.01|16195.29|16075.29|16195.29|16075.29|16194.08|16074.08|10
1641705980000|2022-01-09 05:26:20|16194.43|16074.43|16193.82|16073.82|16194.43|16074.43|16193.4|16073.4|10
1641705990000|2022-01-09 05:26:30|16193.34|16073.34|16192.15|16072.15|16193.34|16073.34|16192.15|16072.15|9
1641706000000|2022-01-09 05:26:40|16192.49|16072.49|16192.37|16072.37|16192.49|16072.49|16191.36|16071.36|10
1641706010000|2022-01-09 05:26:50|16192.61|16072.61|16196.74|16076.74|16196.74|16076.74|16192.61|16072.61|10
1641706020000|2022-01-09 05:27:00|16196.6|16076.6|16198.92|16078.92|16198.93|16078.93|16196.6|16076.6|9
1641706030000|2022-01-09 05:27:10|16199.02|16079.02|16200.21|16080.21|16200.28|16080.28|16198.69|16078.69|10
1641706040000|2022-01-09 05:27:20|16200.61|16080.61|16202.4|16082.4|16202.4|16082.4|16200.57|16080.57|10
1641706050000|2022-01-09 05:27:30|16203|16083|16201.1|16081.1|16203|16083|16201.1|16081.1|10
1641706060000|2022-01-09 05:27:40|16201.35|16081.35|16201.68|16081.68|16202.7|16082.7|16201.35|16081.35|10
1641706070000|2022-01-09 05:27:50|16201.59|16081.59|16201.09|16081.09|16201.59|16081.59|16201.08|16081.08|10
1641706080000|2022-01-09 05:28:00|16201.91|16081.91|16203.01|16083.01|16203.01|16083.01|16201.91|16081.91|10
1641706090000|2022-01-09 05:28:10|16203.31|16083.31|16208.31|16088.31|16208.31|16088.31|16203.31|16083.31|10
1641706100000|2022-01-09 05:28:20|16209.67|16089.67|16211.42|16091.42|16211.8|16091.8|16209.67|16089.67|9
1641706110000|2022-01-09 05:28:30|16211.47|16091.47|16211.31|16091.31|16211.47|16091.47|16210.92|16090.92|10
1641706120000|2022-01-09 05:28:40|16211.33|16091.33|16211.66|16091.66|16212.71|16092.71|16211.08|16091.08|10
1641706130000|2022-01-09 05:28:50|16211.67|16091.67|16210.58|16090.58|16211.7|16091.7|16210.58|16090.58|8
1641706140000|2022-01-09 05:29:00|16210.53|16090.53|16210.42|16090.42|16210.85|16090.85|16210.22|16090.22|9
1641706150000|2022-01-09 05:29:10|16210.32|16090.32|16210.51|16090.51|16211.15|16091.15|16210.2|16090.2|10
1641706160000|2022-01-09 05:29:20|16210.94|16090.94|16211.28|16091.28|16211.64|16091.64|16210.91|16090.91|9
1641706170000|2022-01-09 05:29:30|16211.65|16091.65|16210.96|16090.96|16211.65|16091.65|16210.96|16090.96|10
1641706180000|2022-01-09 05:29:40|16211.07|16091.07|16211.08|16091.08|16211.28|16091.28|16210.88|16090.88|10
1641706190000|2022-01-09 05:29:50|16211.29|16091.29|16211.36|16091.36|16211.36|16091.36|16211.06|16091.06|8
1641706200000|2022-01-09 05:30:00|16212.07|16092.07|16211.95|16091.95|16212.49|16092.49|16211.87|16091.87|7
1641706210000|2022-01-09 05:30:10|16211.7|16091.7|16210.46|16090.46|16211.7|16091.7|16210.08|16090.08|9
1641706220000|2022-01-09 05:30:20|16210.41|16090.41|16210.83|16090.83|16210.83|16090.83|16210.41|16090.41|9
1641706230000|2022-01-09 05:30:30|16209.73|16089.73|16207.86|16087.86|16209.73|16089.73|16207.8|16087.8|9
1641706240000|2022-01-09 05:30:40|16207.85|16087.85|16205.76|16085.76|16207.89|16087.89|16205.76|16085.76|10
1641706250000|2022-01-09 05:30:50|16205.63|16085.63|16205.13|16085.13|16205.63|16085.63|16205.08|16085.08|9
1641706260000|2022-01-09 05:31:00|16205.34|16085.34|16204.87|16084.87|16205.34|16085.34|16204.75|16084.75|10
1641706270000|2022-01-09 05:31:10|16204.71|16084.71|16205.24|16085.24|16205.73|16085.73|16204.69|16084.69|9
1641706280000|2022-01-09 05:31:20|16205.12|16085.12|16201.78|16081.78|16205.14|16085.14|16201.78|16081.78|9
1641706290000|2022-01-09 05:31:30|16201.36|16081.36|16199.13|16079.13|16201.36|16081.36|16199.13|16079.13|9
1641706300000|2022-01-09 05:31:40|16198.99|16078.99|16197.98|16077.98|16198.99|16078.99|16197.98|16077.98|9
1641706310000|2022-01-09 05:31:50|16197.99|16077.99|16196.08|16076.08|16197.99|16077.99|16196.08|16076.08|10
1641706320000|2022-01-09 05:32:00|16196.01|16076.01|16194.65|16074.65|16196.01|16076.01|16194.65|16074.65|9
1641706330000|2022-01-09 05:32:10|16194.07|16074.07|16192.88|16072.88|16194.07|16074.07|16192.88|16072.88|8
1641706340000|2022-01-09 05:32:20|16192.71|16072.71|16192.32|16072.32|16192.71|16072.71|16192.11|16072.11|9
1641706350000|2022-01-09 05:32:30|16192.23|16072.23|16192.43|16072.43|16192.43|16072.43|16192.07|16072.07|9
1641706360000|2022-01-09 05:32:40|16192.5|16072.5|16194.13|16074.13|16194.13|16074.13|16192.5|16072.5|9
1641706370000|2022-01-09 05:32:50|16194.38|16074.38|16193.03|16073.03|16194.48|16074.48|16193.03|16073.03|10
1641706380000|2022-01-09 05:33:00|16192.28|16072.28|16192.37|16072.37|16192.4|16072.4|16191.51|16071.51|10
1641706390000|2022-01-09 05:33:10|16192.39|16072.39|16191.02|16071.02|16192.73|16072.73|16191.02|16071.02|10
1641706400000|2022-01-09 05:33:20|16189.87|16069.87|16189.89|16069.89|16189.99|16069.99|16189.78|16069.78|10
1641706410000|2022-01-09 05:33:30|16190.14|16070.14|16189.83|16069.83|16190.14|16070.14|16189.3|16069.3|6
1641706420000|2022-01-09 05:33:40|16190.17|16070.17|16190|16070|16190.23|16070.23|16190|16070|7
1641706430000|2022-01-09 05:33:50|16190.06|16070.06|16188.77|16068.77|16190.06|16070.06|16188.77|16068.77|9
1641706440000|2022-01-09 05:34:00|16188.28|16068.28|16188.25|16068.25|16188.75|16068.75|16188.25|16068.25|10
1641706450000|2022-01-09 05:34:10|16188.19|16068.19|16191.06|16071.06|16191.06|16071.06|16187.71|16067.71|10
1641706460000|2022-01-09 05:34:20|16190.98|16070.98|16194.49|16074.49|16194.49|16074.49|16190.87|16070.87|10
1641706470000|2022-01-09 05:34:30|16194.66|16074.66|16194.71|16074.71|16194.94|16074.94|16194.19|16074.19|9
1641706480000|2022-01-09 05:34:40|16194.98|16074.98|16195.24|16075.24|16195.91|16075.91|16194.98|16074.98|8
1641706490000|2022-01-09 05:34:50|16195.31|16075.31|16195.44|16075.44|16195.64|16075.64|16195.28|16075.28|10
1641706500000|2022-01-09 05:35:00|16195.3|16075.3|16195.62|16075.62|16195.88|16075.88|16195.27|16075.27|8
1641706510000|2022-01-09 05:35:10|16195.67|16075.67|16196.72|16076.72|16196.72|16076.72|16195.3|16075.3|10
1641706520000|2022-01-09 05:35:20|16196.94|16076.94|16200.16|16080.16|16200.16|16080.16|16196.93|16076.93|10
1641706530000|2022-01-09 05:35:30|16200.77|16080.77|16203.12|16083.12|16203.12|16083.12|16200.75|16080.75|9
1641706540000|2022-01-09 05:35:40|16203.55|16083.55|16205.27|16085.27|16205.27|16085.27|16203.48|16083.48|10
1641706550000|2022-01-09 05:35:50|16205.18|16085.18|16205.58|16085.58|16206.29|16086.29|16205.1|16085.1|8
1641706560000|2022-01-09 05:36:00|16205.56|16085.56|16205.44|16085.44|16205.69|16085.69|16205.29|16085.29|9
1641706570000|2022-01-09 05:36:10|16205.37|16085.37|16204.89|16084.89|16205.5|16085.5|16204.57|16084.57|9
1641706580000|2022-01-09 05:36:20|16204.94|16084.94|16207.78|16087.78|16207.78|16087.78|16204.94|16084.94|10
1641706590000|2022-01-09 05:36:30|16207.83|16087.83|16205.84|16085.84|16207.83|16087.83|16205.84|16085.84|10
1641706600000|2022-01-09 05:36:40|16205.94|16085.94|16205.98|16085.98|16206.06|16086.06|16205.73|16085.73|8
1641706610000|2022-01-09 05:36:50|16206.43|16086.43|16207.68|16087.68|16207.68|16087.68|16206.28|16086.28|9
1641706620000|2022-01-09 05:37:00|16208.09|16088.09|16210.78|16090.78|16210.78|16090.78|16208.09|16088.09|10
1641706630000|2022-01-09 05:37:10|16210.83|16090.83|16211.89|16091.89|16212.15|16092.15|16210.83|16090.83|10
1641706640000|2022-01-09 05:37:20|16211.98|16091.98|16212.86|16092.86|16212.86|16092.86|16211.54|16091.54|10
1641706650000|2022-01-09 05:37:30|16213.15|16093.15|16212.26|16092.26|16213.66|16093.66|16212.13|16092.13|10
1641706660000|2022-01-09 05:37:40|16212.17|16092.17|16213.57|16093.57|16213.57|16093.57|16212.17|16092.17|7
1641706670000|2022-01-09 05:37:50|16213.47|16093.47|16214.04|16094.04|16214.04|16094.04|16213.42|16093.42|10
1641706680000|2022-01-09 05:38:00|16214.01|16094.01|16216.58|16096.58|16216.58|16096.58|16214.01|16094.01|10
1641706690000|2022-01-09 05:38:10|16216.74|16096.74|16219.93|16099.93|16219.93|16099.93|16216.74|16096.74|10
1641706700000|2022-01-09 05:38:20|16220.69|16100.69|16222.61|16102.61|16222.88|16102.88|16220.69|16100.69|10
1641706710000|2022-01-09 05:38:30|16222.34|16102.34|16222.18|16102.18|16222.34|16102.34|16221.85|16101.85|10
1641706720000|2022-01-09 05:38:40|16221.55|16101.55|16221.37|16101.37|16221.55|16101.55|16220.71|16100.71|9
1641706730000|2022-01-09 05:38:50|16220.63|16100.63|16221.35|16101.35|16221.47|16101.47|16220.63|16100.63|10
1641706740000|2022-01-09 05:39:00|16221.34|16101.34|16222.81|16102.81|16222.81|16102.81|16221.34|16101.34|9
1641706750000|2022-01-09 05:39:10|16223.68|16103.68|16223.34|16103.34|16223.69|16103.69|16223.2|16103.2|9
1641706760000|2022-01-09 05:39:20|16223.4|16103.4|16223.18|16103.18|16224.16|16104.16|16223.09|16103.09|8
1641706770000|2022-01-09 05:39:30|16223.11|16103.11|16223.59|16103.59|16223.6|16103.6|16222.88|16102.88|10
1641706780000|2022-01-09 05:39:40|16223.58|16103.58|16221.71|16101.71|16223.58|16103.58|16221.71|16101.71|10
1641706790000|2022-01-09 05:39:50|16221.42|16101.42|16219.77|16099.77|16221.42|16101.42|16219.77|16099.77|9
1641706800000|2022-01-09 05:40:00|16219.9|16099.9|16218.46|16098.46|16219.9|16099.9|16218.46|16098.46|9
1641706810000|2022-01-09 05:40:10|16217.97|16097.97|16218.51|16098.51|16218.51|16098.51|16217.72|16097.72|9
1641706820000|2022-01-09 05:40:20|16218.85|16098.85|16219.92|16099.92|16219.92|16099.92|16218.68|16098.68|9
1641706830000|2022-01-09 05:40:30|16219.1|16099.1|16218.82|16098.82|16219.77|16099.77|16218.82|16098.82|10
1641706840000|2022-01-09 05:40:40|16218.73|16098.73|16218.81|16098.81|16218.99|16098.99|16218.63|16098.63|10
1641706850000|2022-01-09 05:40:50|16218.83|16098.83|16216.95|16096.95|16219.27|16099.27|16216.95|16096.95|9
1641706860000|2022-01-09 05:41:00|16216.61|16096.61|16214.9|16094.9|16216.61|16096.61|16214.9|16094.9|10
1641706870000|2022-01-09 05:41:10|16214.62|16094.62|16212.48|16092.48|16214.62|16094.62|16212.46|16092.46|9
1641706880000|2022-01-09 05:41:20|16212.51|16092.51|16210.18|16090.18|16212.51|16092.51|16210.18|16090.18|10
1641706890000|2022-01-09 05:41:30|16209.88|16089.88|16209.93|16089.93|16209.93|16089.93|16208.68|16088.68|10
1641706900000|2022-01-09 05:41:40|16209.81|16089.81|16210.12|16090.12|16210.15|16090.15|16209.81|16089.81|7
1641706910000|2022-01-09 05:41:50|16210.18|16090.18|16209.05|16089.05|16210.32|16090.32|16209.05|16089.05|10
1641706920000|2022-01-09 05:42:00|16209.07|16089.07|16208.89|16088.89|16209.11|16089.11|16208.03|16088.03|9
1641706930000|2022-01-09 05:42:10|16208.49|16088.49|16207.28|16087.28|16208.49|16088.49|16207.28|16087.28|10
1641706940000|2022-01-09 05:42:20|16207.47|16087.47|16207.92|16087.92|16209.34|16089.34|16207.47|16087.47|10
1641706950000|2022-01-09 05:42:30|16207.93|16087.93|16210.04|16090.04|16210.04|16090.04|16207.83|16087.83|9
1641706960000|2022-01-09 05:42:40|16210.62|16090.62|16213.67|16093.67|16213.67|16093.67|16210.56|16090.56|10
1641706970000|2022-01-09 05:42:50|16214.15|16094.15|16220.33|16100.33|16220.33|16100.33|16214.15|16094.15|10
1641706980000|2022-01-09 05:43:00|16220.44|16100.44|16223.96|16103.96|16223.96|16103.96|16220.41|16100.41|9
1641706990000|2022-01-09 05:43:10|16223.92|16103.92|16225.23|16105.23|16225.23|16105.23|16223.62|16103.62|10
1641707000000|2022-01-09 05:43:20|16225.55|16105.55|16225.75|16105.75|16226.59|16106.59|16225.55|16105.55|9
1641707010000|2022-01-09 05:43:30|16225.85|16105.85|16227.34|16107.34|16227.41|16107.41|16225.85|16105.85|10
1641707020000|2022-01-09 05:43:40|16227.37|16107.37|16225.95|16105.95|16227.42|16107.42|16225.95|16105.95|10
1641707030000|2022-01-09 05:43:50|16225.72|16105.72|16222.98|16102.98|16225.72|16105.72|16222.98|16102.98|10
1641707040000|2022-01-09 05:44:00|16222.93|16102.93|16221.75|16101.75|16222.93|16102.93|16221.75|16101.75|9
1641707050000|2022-01-09 05:44:10|16221.99|16101.99|16224.88|16104.88|16224.95|16104.95|16221.99|16101.99|9
1641707060000|2022-01-09 05:44:20|16224.37|16104.37|16228.21|16108.21|16228.21|16108.21|16224.08|16104.08|10
1641707070000|2022-01-09 05:44:30|16228.3|16108.3|16227.53|16107.53|16228.45|16108.45|16227.53|16107.53|9
1641707080000|2022-01-09 05:44:40|16227.3|16107.3|16228.2|16108.2|16228.2|16108.2|16227.3|16107.3|9
1641707090000|2022-01-09 05:44:50|16228.32|16108.32|16227.06|16107.06|16228.34|16108.34|16227.06|16107.06|9
1641707100000|2022-01-09 05:45:00|16225.89|16105.89|16223.93|16103.93|16225.89|16105.89|16223.77|16103.77|10
1641707110000|2022-01-09 05:45:10|16223.42|16103.42|16225.34|16105.34|16225.34|16105.34|16223.42|16103.42|10
1641707120000|2022-01-09 05:45:20|16225.33|16105.33|16222.73|16102.73|16225.65|16105.65|16222.73|16102.73|10
1641707130000|2022-01-09 05:45:30|16221.99|16101.99|16219.24|16099.24|16221.99|16101.99|16219.19|16099.19|10
1641707140000|2022-01-09 05:45:40|16218.73|16098.73|16219.07|16099.07|16219.35|16099.35|16218.68|16098.68|10
1641707150000|2022-01-09 05:45:50|16219.3|16099.3|16219.58|16099.58|16219.58|16099.58|16218.56|16098.56|8
1641707160000|2022-01-09 05:46:00|16219.82|16099.82|16217.34|16097.34|16219.82|16099.82|16217.34|16097.34|10
1641707170000|2022-01-09 05:46:10|16216.95|16096.95|16216.26|16096.26|16216.98|16096.98|16216.26|16096.26|8
1641707180000|2022-01-09 05:46:20|16216.23|16096.23|16216.87|16096.87|16216.87|16096.87|16215.93|16095.93|10
1641707190000|2022-01-09 05:46:30|16216.77|16096.77|16215.65|16095.65|16216.77|16096.77|16215.49|16095.49|10
1641707200000|2022-01-09 05:46:40|16215.79|16095.79|16218.22|16098.22|16218.22|16098.22|16215.79|16095.79|9
1641707210000|2022-01-09 05:46:50|16218.58|16098.58|16220.38|16100.38|16220.38|16100.38|16218.58|16098.58|9
1641707220000|2022-01-09 05:47:00|16221.03|16101.03|16225.28|16105.28|16225.45|16105.45|16221.03|16101.03|9
1641707230000|2022-01-09 05:47:10|16224.96|16104.96|16224.27|16104.27|16225.42|16105.42|16224.27|16104.27|10
1641707240000|2022-01-09 05:47:20|16223.82|16103.82|16220.45|16100.45|16223.82|16103.82|16220.3|16100.3|10
1641707250000|2022-01-09 05:47:30|16219.46|16099.46|16220.22|16100.22|16220.66|16100.66|16219.39|16099.39|9
1641707260000|2022-01-09 05:47:40|16220.21|16100.21|16220.69|16100.69|16220.69|16100.69|16220.21|16100.21|9
1641707270000|2022-01-09 05:47:50|16220.64|16100.64|16221.81|16101.81|16221.96|16101.96|16220.52|16100.52|9
1641707280000|2022-01-09 05:48:00|16222|16102|16222.63|16102.63|16223.13|16103.13|16221.83|16101.83|10
1641707290000|2022-01-09 05:48:10|16223.01|16103.01|16224.85|16104.85|16224.92|16104.92|16223.01|16103.01|10
1641707300000|2022-01-09 05:48:20|16224.59|16104.59|16224.98|16104.98|16224.99|16104.99|16224.41|16104.41|9
1641707310000|2022-01-09 05:48:30|16225.79|16105.79|16229.69|16109.69|16229.69|16109.69|16225.79|16105.79|10
1641707320000|2022-01-09 05:48:40|16229.64|16109.64|16230.35|16110.35|16230.42|16110.42|16229.64|16109.64|9
1641707330000|2022-01-09 05:48:50|16230.4|16110.4|16230.35|16110.35|16230.66|16110.66|16230.35|16110.35|10
1641707340000|2022-01-09 05:49:00|16229.95|16109.95|16228.7|16108.7|16229.95|16109.95|16228.7|16108.7|10
1641707350000|2022-01-09 05:49:10|16228.32|16108.32|16224.14|16104.14|16228.32|16108.32|16224.14|16104.14|10
1641707360000|2022-01-09 05:49:20|16224|16104|16218.73|16098.73|16224|16104|16218.73|16098.73|10
1641707370000|2022-01-09 05:49:30|16218.77|16098.77|16216.69|16096.69|16218.77|16098.77|16216.53|16096.53|10
1641707380000|2022-01-09 05:49:40|16216.77|16096.77|16216.4|16096.4|16216.82|16096.82|16216.16|16096.16|10
1641707390000|2022-01-09 05:49:50|16216.03|16096.03|16214.84|16094.84|16216.03|16096.03|16214.84|16094.84|10
1641707400000|2022-01-09 05:50:00|16214.5|16094.5|16213.8|16093.8|16214.5|16094.5|16213.65|16093.65|10
1641707410000|2022-01-09 05:50:10|16214.05|16094.05|16212.07|16092.07|16214.05|16094.05|16212.07|16092.07|10
1641707420000|2022-01-09 05:50:20|16212.24|16092.24|16213.04|16093.04|16213.07|16093.07|16212.11|16092.11|10
1641707430000|2022-01-09 05:50:30|16213.03|16093.03|16213.3|16093.3|16213.6|16093.6|16213.03|16093.03|9
1641707440000|2022-01-09 05:50:40|16212.81|16092.81|16210.84|16090.84|16212.87|16092.87|16210.84|16090.84|10
1641707450000|2022-01-09 05:50:50|16210.45|16090.45|16208.43|16088.43|16210.45|16090.45|16208.38|16088.38|10
1641707460000|2022-01-09 05:51:00|16208.34|16088.34|16208.11|16088.11|16208.34|16088.34|16207.98|16087.98|10
1641707470000|2022-01-09 05:51:10|16208.33|16088.33|16207.92|16087.92|16208.5|16088.5|16207.74|16087.74|10
1641707480000|2022-01-09 05:51:20|16207.98|16087.98|16206.83|16086.83|16207.98|16087.98|16206.57|16086.57|9
1641707490000|2022-01-09 05:51:30|16206.6|16086.6|16196.66|16076.66|16206.6|16086.6|16196.66|16076.66|10
1641707500000|2022-01-09 05:51:40|16194.27|16074.27|16187.38|16067.38|16194.27|16074.27|16187.38|16067.38|10
1641707510000|2022-01-09 05:51:50|16187.74|16067.74|16183.68|16063.68|16187.74|16067.74|16183.68|16063.68|10
1641707520000|2022-01-09 05:52:00|16182.99|16062.99|16178.87|16058.87|16182.99|16062.99|16178.87|16058.87|10
1641707530000|2022-01-09 05:52:10|16177.62|16057.62|16173.26|16053.26|16177.62|16057.62|16173.26|16053.26|10
1641707540000|2022-01-09 05:52:20|16172.67|16052.67|16167|16047|16172.67|16052.67|16167|16047|10
1641707550000|2022-01-09 05:52:30|16166.67|16046.67|16164.13|16044.13|16166.69|16046.69|16164.13|16044.13|10
1641707560000|2022-01-09 05:52:40|16163.9|16043.9|16159.99|16039.99|16163.9|16043.9|16159.56|16039.56|10
1641707570000|2022-01-09 05:52:50|16160.09|16040.09|16159.2|16039.2|16160.09|16040.09|16158.83|16038.83|9
1641707580000|2022-01-09 05:53:00|16159.37|16039.37|16158.95|16038.95|16159.72|16039.72|16158.84|16038.84|8
1641707590000|2022-01-09 05:53:10|16158.83|16038.83|16155.68|16035.68|16158.87|16038.87|16155.68|16035.68|10
1641707600000|2022-01-09 05:53:20|16155.22|16035.22|16152.54|16032.54|16155.22|16035.22|16152.43|16032.43|10
1641707610000|2022-01-09 05:53:30|16150.92|16030.92|16148.81|16028.81|16150.92|16030.92|16148.6|16028.6|10
1641707620000|2022-01-09 05:53:40|16148.6|16028.6|16146.36|16026.36|16148.6|16028.6|16146.36|16026.36|10
1641707630000|2022-01-09 05:53:50|16146.24|16026.24|16146.51|16026.51|16147.21|16027.21|16146.24|16026.24|10
1641707640000|2022-01-09 05:54:00|16147.37|16027.37|16148.24|16028.24|16148.24|16028.24|16147.37|16027.37|10
1641707650000|2022-01-09 05:54:10|16148.11|16028.11|16147.38|16027.38|16148.11|16028.11|16146.65|16026.65|9
1641707660000|2022-01-09 05:54:20|16146.98|16026.98|16145.18|16025.18|16147.79|16027.79|16145.18|16025.18|10
1641707670000|2022-01-09 05:54:30|16144.89|16024.89|16148.3|16028.3|16148.3|16028.3|16143.6|16023.6|10
1641707680000|2022-01-09 05:54:40|16148.58|16028.58|16148.8|16028.8|16149.19|16029.19|16148.49|16028.49|10
1641707690000|2022-01-09 05:54:50|16148.51|16028.51|16149.14|16029.14|16149.14|16029.14|16148.04|16028.04|10
1641707700000|2022-01-09 05:55:00|16149.43|16029.43|16152.64|16032.64|16152.92|16032.92|16149.43|16029.43|10
1641707710000|2022-01-09 05:55:10|16152.63|16032.63|16152.06|16032.06|16152.63|16032.63|16151.89|16031.89|10
1641707720000|2022-01-09 05:55:20|16152.67|16032.67|16153.65|16033.65|16154|16034|16152.67|16032.67|10
1641707730000|2022-01-09 05:55:30|16153.81|16033.81|16155.04|16035.04|16155.04|16035.04|16153.81|16033.81|10
1641707740000|2022-01-09 05:55:40|16155.13|16035.13|16156.57|16036.57|16156.57|16036.57|16155.07|16035.07|9
1641707750000|2022-01-09 05:55:50|16156.86|16036.86|16156.87|16036.87|16157.31|16037.31|16156.71|16036.71|10
1641707760000|2022-01-09 05:56:00|16156.43|16036.43|16156.77|16036.77|16157.13|16037.13|16156.05|16036.05|10
1641707770000|2022-01-09 05:56:10|16156.54|16036.54|16156.13|16036.13|16156.54|16036.54|16155.9|16035.9|9
1641707780000|2022-01-09 05:56:20|16156.14|16036.14|16155.57|16035.57|16156.19|16036.19|16155.57|16035.57|8
1641707790000|2022-01-09 05:56:30|16155.55|16035.55|16155.11|16035.11|16156.2|16036.2|16155.11|16035.11|10
1641707800000|2022-01-09 05:56:40|16155.41|16035.41|16151.61|16031.61|16155.41|16035.41|16151.61|16031.61|10
1641707810000|2022-01-09 05:56:50|16151.62|16031.62|16148.92|16028.92|16151.62|16031.62|16148.92|16028.92|10
1641707820000|2022-01-09 05:57:00|16148.38|16028.38|16146.76|16026.76|16148.38|16028.38|16146.22|16026.22|9
1641707830000|2022-01-09 05:57:10|16146.77|16026.77|16148.16|16028.16|16148.16|16028.16|16146.38|16026.38|10
1641707840000|2022-01-09 05:57:20|16148.2|16028.2|16149.24|16029.24|16150|16030|16148.05|16028.05|10
1641707850000|2022-01-09 05:57:30|16150.08|16030.08|16148.3|16028.3|16150.08|16030.08|16148.08|16028.08|10
1641707860000|2022-01-09 05:57:40|16147.33|16027.33|16143.43|16023.43|16147.33|16027.33|16143.07|16023.07|10
1641707870000|2022-01-09 05:57:50|16143.72|16023.72|16143.85|16023.85|16143.85|16023.85|16143.16|16023.16|9
1641707880000|2022-01-09 05:58:00|16143.36|16023.36|16141.9|16021.9|16143.36|16023.36|16141.9|16021.9|10
1641707890000|2022-01-09 05:58:10|16141.88|16021.88|16141.26|16021.26|16141.88|16021.88|16141.02|16021.02|10
1641707900000|2022-01-09 05:58:20|16141.42|16021.42|16139.98|16019.98|16141.42|16021.42|16139.65|16019.65|10
1641707910000|2022-01-09 05:58:30|16139.21|16019.21|16138.38|16018.38|16139.21|16019.21|16137.97|16017.97|10
1641707920000|2022-01-09 05:58:40|16138.88|16018.88|16140.49|16020.49|16140.49|16020.49|16138.88|16018.88|10
1641707930000|2022-01-09 05:58:50|16140.34|16020.34|16141.59|16021.59|16141.59|16021.59|16140.34|16020.34|10
1641707940000|2022-01-09 05:59:00|16141.45|16021.45|16142.53|16022.53|16142.53|16022.53|16141.35|16021.35|10
1641707950000|2022-01-09 05:59:10|16143.52|16023.52|16147.38|16027.38|16147.38|16027.38|16143.52|16023.52|9
1641707960000|2022-01-09 05:59:20|16146.93|16026.93|16146.58|16026.58|16147.64|16027.64|16146.54|16026.54|9
1641707970000|2022-01-09 05:59:30|16146.32|16026.32|16143.66|16023.66|16146.32|16026.32|16143.48|16023.48|10
1641707980000|2022-01-09 05:59:40|16143.97|16023.97|16144.31|16024.31|16144.31|16024.31|16143.82|16023.82|9
1641707990000|2022-01-09 05:59:50|16144.99|16024.99|16148.15|16028.15|16148.15|16028.15|16144.99|16024.99|10
1641708000000|2022-01-09 06:00:00|16148.46|16028.46|16151|16031|16151|16031|16147.84|16027.84|9
1641708010000|2022-01-09 06:00:10|16150.97|16030.97|16154.96|16034.96|16154.96|16034.96|16150.96|16030.96|9
1641708020000|2022-01-09 06:00:20|16156.8|16036.8|16160.06|16040.06|16161.01|16041.01|16156.8|16036.8|10
1641708030000|2022-01-09 06:00:30|16161.04|16041.04|16162.73|16042.73|16163.01|16043.01|16161.04|16041.04|10
1641708040000|2022-01-09 06:00:40|16161.81|16041.81|16160.85|16040.85|16161.81|16041.81|16159.71|16039.71|10
1641708050000|2022-01-09 06:00:50|16160.97|16040.97|16162.49|16042.49|16162.52|16042.52|16160.97|16040.97|10
1641708060000|2022-01-09 06:01:00|16162.6|16042.6|16164.5|16044.5|16164.52|16044.52|16162.6|16042.6|9
1641708070000|2022-01-09 06:01:10|16164.66|16044.66|16164.03|16044.03|16164.66|16044.66|16164|16044|10
1641708080000|2022-01-09 06:01:20|16163.93|16043.93|16164.94|16044.94|16164.94|16044.94|16163.93|16043.93|9
1641708090000|2022-01-09 06:01:30|16165.37|16045.37|16167.76|16047.76|16167.96|16047.96|16165.37|16045.37|10
1641708100000|2022-01-09 06:01:40|16167.92|16047.92|16168.46|16048.46|16168.64|16048.64|16167.82|16047.82|9
1641708110000|2022-01-09 06:01:50|16168.31|16048.31|16169.56|16049.56|16169.56|16049.56|16168.31|16048.31|10
1641708120000|2022-01-09 06:02:00|16170.12|16050.12|16168.78|16048.78|16170.12|16050.12|16168.78|16048.78|10
1641708130000|2022-01-09 06:02:10|16168.5|16048.5|16167.29|16047.29|16169.94|16049.94|16167.29|16047.29|8
1641708140000|2022-01-09 06:02:20|16167.28|16047.28|16161.99|16041.99|16167.28|16047.28|16161.99|16041.99|9
1641708150000|2022-01-09 06:02:30|16161.7|16041.7|16160.86|16040.86|16161.7|16041.7|16160.86|16040.86|10
1641708160000|2022-01-09 06:02:40|16160.89|16040.89|16158.88|16038.88|16160.89|16040.89|16158.88|16038.88|10
1641708170000|2022-01-09 06:02:50|16158.96|16038.96|16155.99|16035.99|16159.08|16039.08|16155.99|16035.99|9
1641708180000|2022-01-09 06:03:00|16155.93|16035.93|16150.72|16030.72|16155.93|16035.93|16150.64|16030.64|10
1641708190000|2022-01-09 06:03:10|16150.98|16030.98|16150.44|16030.44|16150.98|16030.98|16150.44|16030.44|10
1641708200000|2022-01-09 06:03:20|16150.37|16030.37|16148.68|16028.68|16150.37|16030.37|16148.13|16028.13|9
1641708210000|2022-01-09 06:03:30|16148.65|16028.65|16148.02|16028.02|16148.65|16028.65|16147.98|16027.98|9
1641708220000|2022-01-09 06:03:40|16148.35|16028.35|16147.35|16027.35|16148.83|16028.83|16147.35|16027.35|10
1641708230000|2022-01-09 06:03:50|16147.07|16027.07|16145.2|16025.2|16147.55|16027.55|16144.88|16024.88|10
1641708240000|2022-01-09 06:04:00|16145.03|16025.03|16144.41|16024.41|16145.03|16025.03|16144.3|16024.3|10
1641708250000|2022-01-09 06:04:10|16144.28|16024.28|16138.96|16018.96|16144.28|16024.28|16138.96|16018.96|10
1641708260000|2022-01-09 06:04:20|16138.13|16018.13|16134.67|16014.67|16138.46|16018.46|16134.5|16014.5|9
1641708270000|2022-01-09 06:04:30|16134.06|16014.06|16132.54|16012.54|16134.06|16014.06|16132.25|16012.25|10
1641708280000|2022-01-09 06:04:40|16132.55|16012.55|16131.44|16011.44|16132.55|16012.55|16131.2|16011.2|10
1641708290000|2022-01-09 06:04:50|16131.82|16011.82|16131.72|16011.72|16131.82|16011.82|16130.83|16010.83|10
1641708300000|2022-01-09 06:05:00|16131.69|16011.69|16131.54|16011.54|16131.78|16011.78|16130.84|16010.84|10
1641708310000|2022-01-09 06:05:10|16131.84|16011.84|16133.36|16013.36|16133.36|16013.36|16131.84|16011.84|10
1641708320000|2022-01-09 06:05:20|16133.65|16013.65|16136.11|16016.11|16136.11|16016.11|16133.65|16013.65|10
1641708330000|2022-01-09 06:05:30|16135.37|16015.37|16137.03|16017.03|16137.03|16017.03|16135.37|16015.37|9
1641708340000|2022-01-09 06:05:40|16138.09|16018.09|16138.08|16018.08|16138.75|16018.75|16138.08|16018.08|9
1641708350000|2022-01-09 06:05:50|16138.27|16018.27|16138.57|16018.57|16138.83|16018.83|16138.14|16018.14|10
1641708360000|2022-01-09 06:06:00|16138.86|16018.86|16139.63|16019.63|16139.92|16019.92|16138.86|16018.86|8
1641708370000|2022-01-09 06:06:10|16139.56|16019.56|16140.7|16020.7|16140.7|16020.7|16139.55|16019.55|10
1641708380000|2022-01-09 06:06:20|16140.75|16020.75|16143.01|16023.01|16143.01|16023.01|16140.75|16020.75|10
1641708390000|2022-01-09 06:06:30|16142.81|16022.81|16144.78|16024.78|16144.78|16024.78|16142.81|16022.81|10
1641708400000|2022-01-09 06:06:40|16145.21|16025.21|16149.25|16029.25|16149.25|16029.25|16145.21|16025.21|10
1641708410000|2022-01-09 06:06:50|16149.45|16029.45|16151.95|16031.95|16151.95|16031.95|16149.45|16029.45|10
1641708420000|2022-01-09 06:07:00|16152.18|16032.18|16153.06|16033.06|16153.06|16033.06|16151.92|16031.92|9
1641708430000|2022-01-09 06:07:10|16153.12|16033.12|16155.27|16035.27|16155.27|16035.27|16153.05|16033.05|9
1641708440000|2022-01-09 06:07:20|16155.33|16035.33|16157.1|16037.1|16157.1|16037.1|16155.18|16035.18|10
1641708450000|2022-01-09 06:07:30|16157.41|16037.41|16156.93|16036.93|16157.46|16037.46|16156.81|16036.81|10
1641708460000|2022-01-09 06:07:40|16157.05|16037.05|16156.04|16036.04|16157.05|16037.05|16155.99|16035.99|8
1641708470000|2022-01-09 06:07:50|16155.95|16035.95|16156.76|16036.76|16156.76|16036.76|16155.95|16035.95|10
1641708480000|2022-01-09 06:08:00|16156.8|16036.8|16158.29|16038.29|16158.29|16038.29|16156.78|16036.78|10
1641708490000|2022-01-09 06:08:10|16158.52|16038.52|16162.9|16042.9|16162.9|16042.9|16158.52|16038.52|10
1641708500000|2022-01-09 06:08:20|16163.95|16043.95|16167.85|16047.85|16167.85|16047.85|16163.95|16043.95|9
1641708510000|2022-01-09 06:08:30|16168.85|16048.85|16172.25|16052.25|16172.25|16052.25|16168.85|16048.85|9
1641708520000|2022-01-09 06:08:40|16172.74|16052.74|16172.51|16052.51|16172.93|16052.93|16171.91|16051.91|8
1641708530000|2022-01-09 06:08:50|16173.63|16053.63|16174.85|16054.85|16175.05|16055.05|16173.63|16053.63|10
1641708540000|2022-01-09 06:09:00|16175.25|16055.25|16177.15|16057.15|16177.24|16057.24|16175.25|16055.25|9
1641708550000|2022-01-09 06:09:10|16176.4|16056.4|16175.23|16055.23|16176.74|16056.74|16175.23|16055.23|10
1641708560000|2022-01-09 06:09:20|16175.32|16055.32|16172.23|16052.23|16175.32|16055.32|16172.18|16052.18|9
1641708570000|2022-01-09 06:09:30|16172.12|16052.12|16172.28|16052.28|16172.52|16052.52|16171.87|16051.87|10
1641708580000|2022-01-09 06:09:40|16172.04|16052.04|16172.78|16052.78|16172.78|16052.78|16172.04|16052.04|8
1641708590000|2022-01-09 06:09:50|16172.8|16052.8|16173.25|16053.25|16173.28|16053.28|16172.59|16052.59|10
1641708600000|2022-01-09 06:10:00|16173.22|16053.22|16173.17|16053.17|16173.23|16053.23|16172.49|16052.49|10
1641708610000|2022-01-09 06:10:10|16173.25|16053.25|16174.69|16054.69|16174.69|16054.69|16173.25|16053.25|7
1641708620000|2022-01-09 06:10:20|16174.88|16054.88|16179.21|16059.21|16179.21|16059.21|16174.88|16054.88|10
1641708630000|2022-01-09 06:10:30|16179.79|16059.79|16186.01|16066.01|16186.01|16066.01|16179.79|16059.79|10
1641708640000|2022-01-09 06:10:40|16185.94|16065.94|16185.84|16065.84|16186.02|16066.02|16185.36|16065.36|9
1641708650000|2022-01-09 06:10:50|16185.85|16065.85|16184.78|16064.78|16185.85|16065.85|16184.39|16064.39|10
1641708660000|2022-01-09 06:11:00|16185.11|16065.11|16185.09|16065.09|16185.11|16065.11|16184.74|16064.74|10
1641708670000|2022-01-09 06:11:10|16185.29|16065.29|16185.83|16065.83|16185.88|16065.88|16185.29|16065.29|9
1641708680000|2022-01-09 06:11:20|16185.87|16065.87|16186.64|16066.64|16186.76|16066.76|16185.87|16065.87|8
1641708690000|2022-01-09 06:11:30|16186.76|16066.76|16186.56|16066.56|16186.76|16066.76|16185.91|16065.91|10
1641708700000|2022-01-09 06:11:40|16186.96|16066.96|16187.78|16067.78|16187.78|16067.78|16186.72|16066.72|10
1641708710000|2022-01-09 06:11:50|16187.99|16067.99|16188.61|16068.61|16188.61|16068.61|16187.99|16067.99|10
1641708720000|2022-01-09 06:12:00|16188.57|16068.57|16190.12|16070.12|16190.12|16070.12|16188.5|16068.5|9
1641708730000|2022-01-09 06:12:10|16190.09|16070.09|16191.83|16071.83|16191.83|16071.83|16190.09|16070.09|10
1641708740000|2022-01-09 06:12:20|16192.12|16072.12|16193.15|16073.15|16193.39|16073.39|16192.12|16072.12|10
1641708750000|2022-01-09 06:12:30|16193.17|16073.17|16195.18|16075.18|16195.21|16075.21|16193.06|16073.06|10
1641708760000|2022-01-09 06:12:40|16195.28|16075.28|16195.17|16075.17|16196.39|16076.39|16195.17|16075.17|9
1641708770000|2022-01-09 06:12:50|16194.58|16074.58|16194.49|16074.49|16194.97|16074.97|16194.38|16074.38|10
1641708780000|2022-01-09 06:13:00|16194.25|16074.25|16191.33|16071.33|16194.25|16074.25|16191.33|16071.33|10
1641708790000|2022-01-09 06:13:10|16190.71|16070.71|16190.8|16070.8|16190.94|16070.94|16189.92|16069.92|10
1641708800000|2022-01-09 06:13:20|16191.14|16071.14|16188.78|16068.78|16191.4|16071.4|16188.78|16068.78|10
1641708810000|2022-01-09 06:13:30|16188.47|16068.47|16185.61|16065.61|16188.47|16068.47|16185.61|16065.61|10
1641708820000|2022-01-09 06:13:40|16185.57|16065.57|16184.18|16064.18|16185.57|16065.57|16183.85|16063.85|10
1641708830000|2022-01-09 06:13:50|16183.52|16063.52|16183.28|16063.28|16183.86|16063.86|16183.08|16063.08|9
1641708840000|2022-01-09 06:14:00|16183.77|16063.77|16187.38|16067.38|16187.38|16067.38|16183.48|16063.48|10
1641708850000|2022-01-09 06:14:10|16187.74|16067.74|16188.82|16068.82|16188.99|16068.99|16187.74|16067.74|9
1641708860000|2022-01-09 06:14:20|16188.74|16068.74|16191.47|16071.47|16191.47|16071.47|16188.74|16068.74|10
1641708870000|2022-01-09 06:14:30|16191.48|16071.48|16190.33|16070.33|16192.05|16072.05|16190.21|16070.21|8
1641708880000|2022-01-09 06:14:40|16190.24|16070.24|16190.31|16070.31|16190.52|16070.52|16189.63|16069.63|10
1641708890000|2022-01-09 06:14:50|16190.3|16070.3|16190.43|16070.43|16190.52|16070.52|16189.9|16069.9|10
1641708900000|2022-01-09 06:15:00|16190.44|16070.44|16191.05|16071.05|16191.05|16071.05|16190.22|16070.22|10
1641708910000|2022-01-09 06:15:10|16190.77|16070.77|16192.72|16072.72|16192.72|16072.72|16190.58|16070.58|10
1641708920000|2022-01-09 06:15:20|16192.75|16072.75|16192.37|16072.37|16192.86|16072.86|16192.34|16072.34|10
1641708930000|2022-01-09 06:15:30|16193.16|16073.16|16193.3|16073.3|16193.3|16073.3|16192.73|16072.73|9
1641708940000|2022-01-09 06:15:40|16193.42|16073.42|16194.2|16074.2|16194.2|16074.2|16193.19|16073.19|9
1641708950000|2022-01-09 06:15:50|16194.14|16074.14|16195.41|16075.41|16195.41|16075.41|16194.14|16074.14|8
1641708960000|2022-01-09 06:16:00|16195.26|16075.26|16195.3|16075.3|16195.55|16075.55|16195.13|16075.13|9
1641708970000|2022-01-09 06:16:10|16195.08|16075.08|16194.23|16074.23|16195.18|16075.18|16194.23|16074.23|8
1641708980000|2022-01-09 06:16:20|16194.22|16074.22|16193.13|16073.13|16194.22|16074.22|16193.13|16073.13|8
1641708990000|2022-01-09 06:16:30|16192.65|16072.65|16192.12|16072.12|16192.97|16072.97|16192.12|16072.12|8
1641709000000|2022-01-09 06:16:40|16191.72|16071.72|16190.05|16070.05|16191.72|16071.72|16190.05|16070.05|9
1641709010000|2022-01-09 06:16:50|16189.97|16069.97|16188.35|16068.35|16189.97|16069.97|16188.35|16068.35|10
1641709020000|2022-01-09 06:17:00|16188.23|16068.23|16187.07|16067.07|16188.23|16068.23|16187.07|16067.07|8
1641709030000|2022-01-09 06:17:10|16186.98|16066.98|16186.94|16066.94|16187.26|16067.26|16186.81|16066.81|8
1641709040000|2022-01-09 06:17:20|16186.83|16066.83|16183.5|16063.5|16187.05|16067.05|16183.5|16063.5|10
1641709050000|2022-01-09 06:17:30|16184.53|16064.53|16183.21|16063.21|16184.53|16064.53|16182.62|16062.62|10
1641709060000|2022-01-09 06:17:40|16182.73|16062.73|16182.14|16062.14|16182.9|16062.9|16182.14|16062.14|9
1641709070000|2022-01-09 06:17:50|16181.98|16061.98|16180.44|16060.44|16181.98|16061.98|16180.38|16060.38|10
1641709080000|2022-01-09 06:18:00|16180.35|16060.35|16181.15|16061.15|16181.15|16061.15|16180.35|16060.35|9
1641709090000|2022-01-09 06:18:10|16181.19|16061.19|16178.66|16058.66|16181.2|16061.2|16178.66|16058.66|10
1641709100000|2022-01-09 06:18:20|16178.32|16058.32|16178.02|16058.02|16178.32|16058.32|16177.67|16057.67|10
1641709110000|2022-01-09 06:18:30|16178.16|16058.16|16177.75|16057.75|16178.16|16058.16|16177.21|16057.21|9
1641709120000|2022-01-09 06:18:40|16177.73|16057.73|16177.41|16057.41|16177.84|16057.84|16177.41|16057.41|10
1641709130000|2022-01-09 06:18:50|16176.9|16056.9|16174.2|16054.2|16176.92|16056.92|16174.2|16054.2|10
1641709140000|2022-01-09 06:19:00|16173.87|16053.87|16168.05|16048.05|16173.87|16053.87|16168.05|16048.05|10
1641709150000|2022-01-09 06:19:10|16167.94|16047.94|16166.91|16046.91|16167.94|16047.94|16166.81|16046.81|8
1641709160000|2022-01-09 06:19:20|16167.05|16047.05|16166.94|16046.94|16167.05|16047.05|16166.74|16046.74|9
1641709170000|2022-01-09 06:19:30|16167.15|16047.15|16168.61|16048.61|16168.61|16048.61|16167.12|16047.12|9
1641709180000|2022-01-09 06:19:40|16169.44|16049.44|16169.68|16049.68|16170.25|16050.25|16169.44|16049.44|10
1641709190000|2022-01-09 06:19:50|16169.78|16049.78|16168.9|16048.9|16170.16|16050.16|16168.9|16048.9|10
1641709200000|2022-01-09 06:20:00|16168.75|16048.75|16168.1|16048.1|16168.75|16048.75|16167.86|16047.86|9
1641709210000|2022-01-09 06:20:10|16168.13|16048.13|16166.98|16046.98|16168.13|16048.13|16166.98|16046.98|9
1641709220000|2022-01-09 06:20:20|16166.86|16046.86|16169.38|16049.38|16169.38|16049.38|16166.86|16046.86|10
1641709230000|2022-01-09 06:20:30|16169.61|16049.61|16170.35|16050.35|16170.65|16050.65|16169.57|16049.57|10
1641709240000|2022-01-09 06:20:40|16170.4|16050.4|16170.8|16050.8|16170.8|16050.8|16169.6|16049.6|10
1641709250000|2022-01-09 06:20:50|16170.93|16050.93|16171.59|16051.59|16171.92|16051.92|16170.93|16050.93|10
1641709260000|2022-01-09 06:21:00|16171.63|16051.63|16171.25|16051.25|16171.68|16051.68|16171|16051|10
1641709270000|2022-01-09 06:21:10|16171.23|16051.23|16170.2|16050.2|16171.23|16051.23|16169.65|16049.65|10
1641709280000|2022-01-09 06:21:20|16170.23|16050.23|16172.43|16052.43|16172.43|16052.43|16170.14|16050.14|10
1641709290000|2022-01-09 06:21:30|16172.55|16052.55|16172.68|16052.68|16173.31|16053.31|16172.48|16052.48|10
1641709300000|2022-01-09 06:21:40|16172.77|16052.77|16172.2|16052.2|16172.78|16052.78|16171.78|16051.78|9
1641709310000|2022-01-09 06:21:50|16172.21|16052.21|16172.43|16052.43|16172.43|16052.43|16172.09|16052.09|10
1641709320000|2022-01-09 06:22:00|16172.41|16052.41|16172.38|16052.38|16172.73|16052.73|16172.33|16052.33|8
1641709330000|2022-01-09 06:22:10|16172.28|16052.28|16172.11|16052.11|16172.34|16052.34|16171.65|16051.65|9
1641709340000|2022-01-09 06:22:20|16171.68|16051.68|16168.09|16048.09|16171.68|16051.68|16168.09|16048.09|10
1641709350000|2022-01-09 06:22:30|16168.38|16048.38|16169.71|16049.71|16169.71|16049.71|16168.32|16048.32|9
1641709360000|2022-01-09 06:22:40|16169.33|16049.33|16169.57|16049.57|16169.64|16049.64|16169.33|16049.33|8
1641709370000|2022-01-09 06:22:50|16169.55|16049.55|16169.24|16049.24|16169.75|16049.75|16169.03|16049.03|9
1641709380000|2022-01-09 06:23:00|16169.34|16049.34|16169.83|16049.83|16169.83|16049.83|16169.23|16049.23|10
1641709390000|2022-01-09 06:23:10|16169.86|16049.86|16169.78|16049.78|16169.86|16049.86|16169.59|16049.59|9
1641709400000|2022-01-09 06:23:20|16169.8|16049.8|16170.24|16050.24|16170.36|16050.36|16169.71|16049.71|9
1641709410000|2022-01-09 06:23:30|16170.12|16050.12|16168.65|16048.65|16170.12|16050.12|16168.65|16048.65|9
1641709420000|2022-01-09 06:23:40|16168.67|16048.67|16168.18|16048.18|16168.9|16048.9|16168.18|16048.18|10
1641709430000|2022-01-09 06:23:50|16168.68|16048.68|16163.83|16043.83|16168.68|16048.68|16163.83|16043.83|9
1641709440000|2022-01-09 06:24:00|16162.97|16042.97|16161.73|16041.73|16162.97|16042.97|16161.55|16041.55|10
1641709450000|2022-01-09 06:24:10|16161.71|16041.71|16161.43|16041.43|16161.71|16041.71|16161.19|16041.19|9
1641709460000|2022-01-09 06:24:20|16161.29|16041.29|16160.06|16040.06|16161.29|16041.29|16159.5|16039.5|9
1641709470000|2022-01-09 06:24:30|16160.26|16040.26|16160.95|16040.95|16161.34|16041.34|16160.26|16040.26|10
1641709480000|2022-01-09 06:24:40|16160.87|16040.87|16158.12|16038.12|16160.87|16040.87|16158.12|16038.12|10
1641709490000|2022-01-09 06:24:50|16157.88|16037.88|16155.84|16035.84|16157.88|16037.88|16155.84|16035.84|9
1641709500000|2022-01-09 06:25:00|16155.8|16035.8|16154.54|16034.54|16155.8|16035.8|16154.11|16034.11|10
1641709510000|2022-01-09 06:25:10|16154.73|16034.73|16154.18|16034.18|16154.73|16034.73|16153.68|16033.68|10
1641709520000|2022-01-09 06:25:20|16154.3|16034.3|16154.41|16034.41|16155.01|16035.01|16154.3|16034.3|10
1641709530000|2022-01-09 06:25:30|16154.64|16034.64|16154.47|16034.47|16155.04|16035.04|16154.36|16034.36|9
1641709540000|2022-01-09 06:25:40|16154.32|16034.32|16154.36|16034.36|16155.29|16035.29|16154.21|16034.21|10
1641709550000|2022-01-09 06:25:50|16154.48|16034.48|16156.26|16036.26|16156.26|16036.26|16154.42|16034.42|10
1641709560000|2022-01-09 06:26:00|16155.93|16035.93|16157.08|16037.08|16157.08|16037.08|16155.93|16035.93|10
1641709570000|2022-01-09 06:26:10|16157.29|16037.29|16160.74|16040.74|16160.74|16040.74|16157.29|16037.29|10
1641709580000|2022-01-09 06:26:20|16160.18|16040.18|16161.86|16041.86|16161.97|16041.97|16160.18|16040.18|9
1641709590000|2022-01-09 06:26:30|16162.8|16042.8|16163.69|16043.69|16163.69|16043.69|16162.8|16042.8|9
1641709600000|2022-01-09 06:26:40|16163.77|16043.77|16165.64|16045.64|16165.82|16045.82|16163.77|16043.77|9
1641709610000|2022-01-09 06:26:50|16165.78|16045.78|16165.48|16045.48|16165.78|16045.78|16164.82|16044.82|10
1641709620000|2022-01-09 06:27:00|16165.72|16045.72|16166.85|16046.85|16166.85|16046.85|16165.72|16045.72|9
1641709630000|2022-01-09 06:27:10|16167.21|16047.21|16170.43|16050.43|16170.43|16050.43|16167.03|16047.03|10
1641709640000|2022-01-09 06:27:20|16171.09|16051.09|16171.88|16051.88|16172.37|16052.37|16171.09|16051.09|9
1641709650000|2022-01-09 06:27:30|16172.32|16052.32|16174.48|16054.48|16174.48|16054.48|16172.32|16052.32|9
1641709660000|2022-01-09 06:27:40|16174.47|16054.47|16174.6|16054.6|16174.79|16054.79|16174.24|16054.24|9
1641709670000|2022-01-09 06:27:50|16174.98|16054.98|16174.42|16054.42|16174.98|16054.98|16174.38|16054.38|8
1641709680000|2022-01-09 06:28:00|16174.41|16054.41|16174.8|16054.8|16174.9|16054.9|16174.17|16054.17|8
1641709690000|2022-01-09 06:28:10|16174.85|16054.85|16178.29|16058.29|16178.29|16058.29|16174.85|16054.85|10
1641709700000|2022-01-09 06:28:20|16178.42|16058.42|16179.43|16059.43|16179.63|16059.63|16178.42|16058.42|9
1641709710000|2022-01-09 06:28:30|16180.28|16060.28|16177|16057|16180.29|16060.29|16176.95|16056.95|9
1641709720000|2022-01-09 06:28:40|16177.26|16057.26|16178.05|16058.05|16178.05|16058.05|16177.26|16057.26|9
1641709730000|2022-01-09 06:28:50|16177.73|16057.73|16178.96|16058.96|16178.96|16058.96|16177.73|16057.73|9
1641709740000|2022-01-09 06:29:00|16178.97|16058.97|16178.39|16058.39|16178.97|16058.97|16178.27|16058.27|10
1641709750000|2022-01-09 06:29:10|16178.57|16058.57|16178.05|16058.05|16178.57|16058.57|16177.79|16057.79|10
1641709760000|2022-01-09 06:29:20|16178.88|16058.88|16180.03|16060.03|16180.03|16060.03|16178.88|16058.88|9
1641709770000|2022-01-09 06:29:30|16179.79|16059.79|16181.6|16061.6|16181.6|16061.6|16179.79|16059.79|9
1641709780000|2022-01-09 06:29:40|16181.7|16061.7|16181.89|16061.89|16181.89|16061.89|16181.61|16061.61|8
1641709790000|2022-01-09 06:29:50|16181.78|16061.78|16181.59|16061.59|16182.28|16062.28|16181.59|16061.59|9
1641709800000|2022-01-09 06:30:00|16181.47|16061.47|16183.77|16063.77|16183.77|16063.77|16180.88|16060.88|10
1641709810000|2022-01-09 06:30:10|16183.65|16063.65|16187.57|16067.57|16187.57|16067.57|16183.65|16063.65|9
1641709820000|2022-01-09 06:30:20|16187.5|16067.5|16186.92|16066.92|16188.05|16068.05|16186.66|16066.66|10
1641709830000|2022-01-09 06:30:30|16186.71|16066.71|16186.17|16066.17|16186.71|16066.71|16185.6|16065.6|10
1641709840000|2022-01-09 06:30:40|16186.4|16066.4|16187.56|16067.56|16187.56|16067.56|16186.4|16066.4|10
1641709850000|2022-01-09 06:30:50|16187.53|16067.53|16189.02|16069.02|16189.02|16069.02|16187.53|16067.53|10
1641709860000|2022-01-09 06:31:00|16188.8|16068.8|16189.61|16069.61|16189.61|16069.61|16188.8|16068.8|9
1641709870000|2022-01-09 06:31:10|16189.54|16069.54|16188.1|16068.1|16189.54|16069.54|16187.86|16067.86|7
1641709880000|2022-01-09 06:31:20|16188.14|16068.14|16185.24|16065.24|16188.14|16068.14|16185.24|16065.24|9
1641709890000|2022-01-09 06:31:30|16185.22|16065.22|16185.08|16065.08|16185.51|16065.51|16184.96|16064.96|8
1641709900000|2022-01-09 06:31:40|16185.02|16065.02|16182.39|16062.39|16185.02|16065.02|16182.39|16062.39|10
1641709910000|2022-01-09 06:31:50|16181.91|16061.91|16177.33|16057.33|16181.91|16061.91|16177.33|16057.33|10
1641709920000|2022-01-09 06:32:00|16177.14|16057.14|16176.68|16056.68|16177.14|16057.14|16176.52|16056.52|8
1641709930000|2022-01-09 06:32:10|16176.8|16056.8|16176.15|16056.15|16176.8|16056.8|16176.06|16056.06|8
1641709940000|2022-01-09 06:32:20|16176.17|16056.17|16176.2|16056.2|16176.44|16056.44|16176.15|16056.15|7
1641709950000|2022-01-09 06:32:30|16176.27|16056.27|16176.03|16056.03|16176.27|16056.27|16175.17|16055.17|9
1641709960000|2022-01-09 06:32:40|16175.87|16055.87|16176.33|16056.33|16176.42|16056.42|16175.81|16055.81|9
1641709970000|2022-01-09 06:32:50|16176.2|16056.2|16174.98|16054.98|16176.2|16056.2|16174.12|16054.12|9
1641709980000|2022-01-09 06:33:00|16175.36|16055.36|16177.43|16057.43|16177.43|16057.43|16175.36|16055.36|9
1641709990000|2022-01-09 06:33:10|16177.46|16057.46|16181.67|16061.67|16181.67|16061.67|16177.46|16057.46|8
1641710000000|2022-01-09 06:33:20|16181.94|16061.94|16185.47|16065.47|16185.47|16065.47|16181.94|16061.94|10
1641710010000|2022-01-09 06:33:30|16185.03|16065.03|16188.4|16068.4|16188.4|16068.4|16185.03|16065.03|10
1641710020000|2022-01-09 06:33:40|16188.43|16068.43|16191.2|16071.2|16191.2|16071.2|16188.43|16068.43|10
1641710030000|2022-01-09 06:33:50|16191.23|16071.23|16191.39|16071.39|16191.84|16071.84|16191.19|16071.19|9
1641710040000|2022-01-09 06:34:00|16191.42|16071.42|16194.59|16074.59|16194.7|16074.7|16190.87|16070.87|10
1641710050000|2022-01-09 06:34:10|16194.45|16074.45|16198.19|16078.19|16198.19|16078.19|16194.45|16074.45|9
1641710060000|2022-01-09 06:34:20|16198.89|16078.89|16202.46|16082.46|16202.46|16082.46|16198.89|16078.89|10
1641710070000|2022-01-09 06:34:30|16202.73|16082.73|16202.84|16082.84|16203.19|16083.19|16202.55|16082.55|9
1641710080000|2022-01-09 06:34:40|16203.2|16083.2|16203.18|16083.18|16203.33|16083.33|16201.87|16081.87|10
1641710090000|2022-01-09 06:34:50|16203.07|16083.07|16203.55|16083.55|16203.78|16083.78|16203.07|16083.07|10
1641710100000|2022-01-09 06:35:00|16204.96|16084.96|16205.42|16085.42|16206.45|16086.45|16204.88|16084.88|9
1641710110000|2022-01-09 06:35:10|16206.32|16086.32|16206.33|16086.33|16206.44|16086.44|16206.01|16086.01|10
1641710120000|2022-01-09 06:35:20|16205.89|16085.89|16208.69|16088.69|16208.69|16088.69|16205.89|16085.89|9
1641710130000|2022-01-09 06:35:30|16208.82|16088.82|16208.97|16088.97|16209.15|16089.15|16208.82|16088.82|8
1641710140000|2022-01-09 06:35:40|16209.51|16089.51|16210.24|16090.24|16210.42|16090.42|16209.32|16089.32|9
1641710150000|2022-01-09 06:35:50|16210.39|16090.39|16210.74|16090.74|16211.06|16091.06|16210.32|16090.32|10
1641710160000|2022-01-09 06:36:00|16210.77|16090.77|16210.8|16090.8|16210.98|16090.98|16209.04|16089.04|10
1641710170000|2022-01-09 06:36:10|16211.7|16091.7|16212.49|16092.49|16212.49|16092.49|16211.48|16091.48|10
1641710180000|2022-01-09 06:36:20|16212.61|16092.61|16214.35|16094.35|16214.35|16094.35|16212.61|16092.61|10
1641710190000|2022-01-09 06:36:30|16214.86|16094.86|16217.7|16097.7|16217.7|16097.7|16214.72|16094.72|10
1641710200000|2022-01-09 06:36:40|16217.81|16097.81|16221.74|16101.74|16221.74|16101.74|16217.81|16097.81|10
1641710210000|2022-01-09 06:36:50|16222|16102|16224.34|16104.34|16224.34|16104.34|16221.87|16101.87|10
1641710220000|2022-01-09 06:37:00|16224.35|16104.35|16225.38|16105.38|16225.41|16105.41|16224.3|16104.3|9
1641710230000|2022-01-09 06:37:10|16225.82|16105.82|16226.98|16106.98|16226.98|16106.98|16225.29|16105.29|10
1641710240000|2022-01-09 06:37:20|16227.12|16107.12|16228.99|16108.99|16228.99|16108.99|16227.12|16107.12|10
1641710250000|2022-01-09 06:37:30|16228.75|16108.75|16230.54|16110.54|16230.54|16110.54|16228.75|16108.75|10
1641710260000|2022-01-09 06:37:40|16230.62|16110.62|16231.61|16111.61|16231.82|16111.82|16230.62|16110.62|8
1641710270000|2022-01-09 06:37:50|16231.31|16111.31|16231.09|16111.09|16231.31|16111.31|16230.62|16110.62|10
1641710280000|2022-01-09 06:38:00|16230.88|16110.88|16230.19|16110.19|16231.38|16111.38|16230.19|16110.19|9
1641710290000|2022-01-09 06:38:10|16229.58|16109.58|16229.42|16109.42|16230.19|16110.19|16229.29|16109.29|9
1641710300000|2022-01-09 06:38:20|16229.71|16109.71|16226.79|16106.79|16229.71|16109.71|16226.79|16106.79|9
1641710310000|2022-01-09 06:38:30|16226.96|16106.96|16225.42|16105.42|16226.96|16106.96|16225.42|16105.42|10
1641710320000|2022-01-09 06:38:40|16225.39|16105.39|16225.59|16105.59|16225.69|16105.69|16224.99|16104.99|9
1641710330000|2022-01-09 06:38:50|16225.67|16105.67|16225.87|16105.87|16226.15|16106.15|16225.67|16105.67|10
1641710340000|2022-01-09 06:39:00|16225.76|16105.76|16225.36|16105.36|16225.88|16105.88|16225.14|16105.14|9
1641710350000|2022-01-09 06:39:10|16225.31|16105.31|16228.58|16108.58|16228.58|16108.58|16225.31|16105.31|10
1641710360000|2022-01-09 06:39:20|16228.64|16108.64|16229.46|16109.46|16229.46|16109.46|16228.64|16108.64|7
1641710370000|2022-01-09 06:39:30|16229.44|16109.44|16229.25|16109.25|16229.78|16109.78|16229.25|16109.25|9
1641710380000|2022-01-09 06:39:40|16229.39|16109.39|16229.24|16109.24|16229.39|16109.39|16227.43|16107.43|10
1641710390000|2022-01-09 06:39:50|16229.76|16109.76|16232.99|16112.99|16232.99|16112.99|16229.76|16109.76|9
1641710400000|2022-01-09 06:40:00|16233.67|16113.67|16236.04|16116.04|16236.08|16116.08|16233.67|16113.67|10
1641710410000|2022-01-09 06:40:10|16235.87|16115.87|16237.71|16117.71|16237.71|16117.71|16235.87|16115.87|8
1641710420000|2022-01-09 06:40:20|16238.56|16118.56|16241.04|16121.04|16241.04|16121.04|16238.56|16118.56|10
1641710430000|2022-01-09 06:40:30|16241.81|16121.81|16241.95|16121.95|16242.49|16122.49|16240.99|16120.99|10
1641710440000|2022-01-09 06:40:40|16241.48|16121.48|16239.67|16119.67|16241.48|16121.48|16239.67|16119.67|10
1641710450000|2022-01-09 06:40:50|16239.68|16119.68|16239.68|16119.68|16240.85|16120.85|16239.66|16119.66|10
1641710460000|2022-01-09 06:41:00|16239.58|16119.58|16239.26|16119.26|16239.58|16119.58|16238.64|16118.64|10
1641710470000|2022-01-09 06:41:10|16239.27|16119.27|16240.16|16120.16|16240.81|16120.81|16239.27|16119.27|10
1641710480000|2022-01-09 06:41:20|16240.22|16120.22|16241.13|16121.13|16241.13|16121.13|16240.22|16120.22|7
1641710490000|2022-01-09 06:41:30|16241.35|16121.35|16241.98|16121.98|16242.6|16122.6|16241.35|16121.35|10
1641710500000|2022-01-09 06:41:40|16241.91|16121.91|16239.87|16119.87|16241.91|16121.91|16239.87|16119.87|10
1641710510000|2022-01-09 06:41:50|16239.84|16119.84|16237.49|16117.49|16239.96|16119.96|16237.49|16117.49|10
1641710520000|2022-01-09 06:42:00|16237.38|16117.38|16235.11|16115.11|16237.43|16117.43|16235.11|16115.11|10
1641710530000|2022-01-09 06:42:10|16235.56|16115.56|16238.26|16118.26|16238.26|16118.26|16235.48|16115.48|10
1641710540000|2022-01-09 06:42:20|16238.41|16118.41|16240.26|16120.26|16240.26|16120.26|16238.32|16118.32|8
1641710550000|2022-01-09 06:42:30|16240.51|16120.51|16241.53|16121.53|16241.59|16121.59|16240.51|16120.51|9
1641710560000|2022-01-09 06:42:40|16241.57|16121.57|16241.13|16121.13|16241.57|16121.57|16241.08|16121.08|9
1641710570000|2022-01-09 06:42:50|16241.34|16121.34|16241.71|16121.71|16241.89|16121.89|16241.34|16121.34|8
1641710580000|2022-01-09 06:43:00|16241.73|16121.73|16243.26|16123.26|16243.26|16123.26|16241.73|16121.73|10
1641710590000|2022-01-09 06:43:10|16242.71|16122.71|16242.15|16122.15|16242.83|16122.83|16241.96|16121.96|9
1641710600000|2022-01-09 06:43:20|16242.39|16122.39|16243.05|16123.05|16243.13|16123.13|16242.39|16122.39|8
1641710610000|2022-01-09 06:43:30|16243.17|16123.17|16243.46|16123.46|16243.46|16123.46|16243.07|16123.07|9
1641710620000|2022-01-09 06:43:40|16243.58|16123.58|16243.58|16123.58|16244.01|16124.01|16243.58|16123.58|8
1641710630000|2022-01-09 06:43:50|16243.61|16123.61|16242.92|16122.92|16243.71|16123.71|16242.92|16122.92|8
1641710640000|2022-01-09 06:44:00|16242.52|16122.52|16240.71|16120.71|16242.52|16122.52|16240.71|16120.71|9
1641710650000|2022-01-09 06:44:10|16240.92|16120.92|16241.2|16121.2|16241.2|16121.2|16240.66|16120.66|10
1641710660000|2022-01-09 06:44:20|16241.19|16121.19|16241.93|16121.93|16241.93|16121.93|16240.83|16120.83|10
1641710670000|2022-01-09 06:44:30|16242.13|16122.13|16244.11|16124.11|16244.11|16124.11|16241.9|16121.9|9
1641710680000|2022-01-09 06:44:40|16244.6|16124.6|16243.35|16123.35|16244.6|16124.6|16243.18|16123.18|10
1641710690000|2022-01-09 06:44:50|16243.02|16123.02|16242.71|16122.71|16243.02|16123.02|16242.42|16122.42|9
1641710700000|2022-01-09 06:45:00|16243.32|16123.32|16242.99|16122.99|16243.4|16123.4|16242.55|16122.55|9
1641710710000|2022-01-09 06:45:10|16243.03|16123.03|16242.96|16122.96|16243.08|16123.08|16242.93|16122.93|6
1641710720000|2022-01-09 06:45:20|16242.81|16122.81|16242.46|16122.46|16243.31|16123.31|16242.46|16122.46|9
1641710730000|2022-01-09 06:45:30|16242.15|16122.15|16242.78|16122.78|16242.78|16122.78|16242.15|16122.15|10
1641710740000|2022-01-09 06:45:40|16242.99|16122.99|16242.96|16122.96|16243.16|16123.16|16242.88|16122.88|9
1641710750000|2022-01-09 06:45:50|16242.4|16122.4|16239.33|16119.33|16242.4|16122.4|16239.33|16119.33|10
1641710760000|2022-01-09 06:46:00|16239.22|16119.22|16239.24|16119.24|16239.24|16119.24|16238.61|16118.61|10
1641710770000|2022-01-09 06:46:10|16239.83|16119.83|16239.76|16119.76|16239.86|16119.86|16239.4|16119.4|8
1641710780000|2022-01-09 06:46:20|16239.87|16119.87|16238.07|16118.07|16239.87|16119.87|16238.07|16118.07|8
1641710790000|2022-01-09 06:46:30|16238.06|16118.06|16237.7|16117.7|16238.33|16118.33|16237.66|16117.66|9
1641710800000|2022-01-09 06:46:40|16237.24|16117.24|16238.88|16118.88|16238.88|16118.88|16237.24|16117.24|9
1641710810000|2022-01-09 06:46:50|16238.68|16118.68|16238.77|16118.77|16238.9|16118.9|16238.43|16118.43|7
1641710820000|2022-01-09 06:47:00|16238.95|16118.95|16237.58|16117.58|16239.07|16119.07|16237.42|16117.42|10
1641710830000|2022-01-09 06:47:10|16237.36|16117.36|16235.39|16115.39|16237.43|16117.43|16235.39|16115.39|10
1641710840000|2022-01-09 06:47:20|16235.35|16115.35|16234.4|16114.4|16235.35|16115.35|16234.4|16114.4|10
1641710850000|2022-01-09 06:47:30|16234.09|16114.09|16232.02|16112.02|16234.09|16114.09|16232.02|16112.02|10
1641710860000|2022-01-09 06:47:40|16231.7|16111.7|16232.66|16112.66|16232.66|16112.66|16231|16111|10
1641710870000|2022-01-09 06:47:50|16233.86|16113.86|16239.59|16119.59|16239.59|16119.59|16233.86|16113.86|8
1641710880000|2022-01-09 06:48:00|16239.62|16119.62|16240.76|16120.76|16240.76|16120.76|16239.52|16119.52|9
1641710890000|2022-01-09 06:48:10|16241.11|16121.11|16243.98|16123.98|16243.98|16123.98|16241.1|16121.1|10
1641710900000|2022-01-09 06:48:20|16243.97|16123.97|16247.29|16127.29|16247.29|16127.29|16243.97|16123.97|9
1641710910000|2022-01-09 06:48:30|16247.39|16127.39|16247.97|16127.97|16247.97|16127.97|16246.82|16126.82|10
1641710920000|2022-01-09 06:48:40|16247.66|16127.66|16247.26|16127.26|16247.92|16127.92|16247.26|16127.26|9
1641710930000|2022-01-09 06:48:50|16247.07|16127.07|16246.59|16126.59|16247.47|16127.47|16246.59|16126.59|10
1641710940000|2022-01-09 06:49:00|16246.66|16126.66|16243.04|16123.04|16246.66|16126.66|16243.04|16123.04|10
1641710950000|2022-01-09 06:49:10|16242.87|16122.87|16238.1|16118.1|16242.87|16122.87|16238.1|16118.1|10
1641710960000|2022-01-09 06:49:20|16237.99|16117.99|16236.74|16116.74|16237.99|16117.99|16236.61|16116.61|9
1641710970000|2022-01-09 06:49:30|16236.89|16116.89|16236.12|16116.12|16236.89|16116.89|16235.91|16115.91|10
1641710980000|2022-01-09 06:49:40|16236.11|16116.11|16234.36|16114.36|16236.11|16116.11|16234.36|16114.36|10
1641710990000|2022-01-09 06:49:50|16234.27|16114.27|16232.11|16112.11|16234.27|16114.27|16232.11|16112.11|9
1641711000000|2022-01-09 06:50:00|16231.54|16111.54|16231.31|16111.31|16231.72|16111.72|16231.18|16111.18|10
1641711010000|2022-01-09 06:50:10|16231.43|16111.43|16233.47|16113.47|16233.47|16113.47|16231.4|16111.4|10
1641711020000|2022-01-09 06:50:20|16233.58|16113.58|16234.72|16114.72|16234.94|16114.94|16233.58|16113.58|9
1641711030000|2022-01-09 06:50:30|16234.98|16114.98|16236.06|16116.06|16236.06|16116.06|16234.85|16114.85|9
1641711040000|2022-01-09 06:50:40|16235.46|16115.46|16235|16115|16235.46|16115.46|16234.65|16114.65|10
1641711050000|2022-01-09 06:50:50|16235.02|16115.02|16233.94|16113.94|16235.16|16115.16|16233.94|16113.94|10
1641711060000|2022-01-09 06:51:00|16234.13|16114.13|16232.76|16112.76|16234.13|16114.13|16232.76|16112.76|10
1641711070000|2022-01-09 06:51:10|16232.59|16112.59|16234.03|16114.03|16234.03|16114.03|16232.33|16112.33|10
1641711080000|2022-01-09 06:51:20|16234.07|16114.07|16234.28|16114.28|16234.43|16114.43|16233.99|16113.99|10
1641711090000|2022-01-09 06:51:30|16233.97|16113.97|16234.47|16114.47|16234.86|16114.86|16233.97|16113.97|10
1641711100000|2022-01-09 06:51:40|16234.25|16114.25|16235.3|16115.3|16235.3|16115.3|16234.25|16114.25|9
1641711110000|2022-01-09 06:51:50|16234.92|16114.92|16234.5|16114.5|16235.29|16115.29|16234.32|16114.32|8
1641711120000|2022-01-09 06:52:00|16234.57|16114.57|16235.99|16115.99|16236.24|16116.24|16234.56|16114.56|8
1641711130000|2022-01-09 06:52:10|16236.3|16116.3|16228.78|16108.78|16236.44|16116.44|16228.78|16108.78|10
1641711140000|2022-01-09 06:52:20|16229.85|16109.85|16227.86|16107.86|16229.85|16109.85|16227.27|16107.27|10
1641711150000|2022-01-09 06:52:30|16227.94|16107.94|16227.67|16107.67|16227.94|16107.94|16227.19|16107.19|9
1641711160000|2022-01-09 06:52:40|16228.08|16108.08|16228.76|16108.76|16228.76|16108.76|16228.03|16108.03|9
1641711170000|2022-01-09 06:52:50|16228.6|16108.6|16229.64|16109.64|16229.94|16109.94|16228.6|16108.6|10
1641711180000|2022-01-09 06:53:00|16229|16109|16229.98|16109.98|16229.98|16109.98|16227.36|16107.36|10
1641711190000|2022-01-09 06:53:10|16229.58|16109.58|16234.89|16114.89|16234.89|16114.89|16229.58|16109.58|9
1641711200000|2022-01-09 06:53:20|16235.32|16115.32|16235.89|16115.89|16236.08|16116.08|16235.25|16115.25|9
1641711210000|2022-01-09 06:53:30|16236.15|16116.15|16234.58|16114.58|16236.23|16116.23|16234.58|16114.58|10
1641711220000|2022-01-09 06:53:40|16234.72|16114.72|16233.95|16113.95|16234.9|16114.9|16233.64|16113.64|10
1641711230000|2022-01-09 06:53:50|16233.87|16113.87|16233.06|16113.06|16233.87|16113.87|16232.95|16112.95|9
1641711240000|2022-01-09 06:54:00|16232.95|16112.95|16231.48|16111.48|16232.95|16112.95|16231.48|16111.48|10
1641711250000|2022-01-09 06:54:10|16231.46|16111.46|16230.44|16110.44|16231.55|16111.55|16230.24|16110.24|10
1641711260000|2022-01-09 06:54:20|16230.41|16110.41|16229.76|16109.76|16231.37|16111.37|16229.76|16109.76|10
1641711270000|2022-01-09 06:54:30|16229.64|16109.64|16227.17|16107.17|16229.83|16109.83|16227.17|16107.17|9
1641711280000|2022-01-09 06:54:40|16226.77|16106.77|16224.63|16104.63|16226.77|16106.77|16224.13|16104.13|10
1641711290000|2022-01-09 06:54:50|16224.57|16104.57|16224.49|16104.49|16225.9|16105.9|16224.49|16104.49|9
1641711300000|2022-01-09 06:55:00|16224.45|16104.45|16224.09|16104.09|16224.77|16104.77|16224.08|16104.08|10
1641711310000|2022-01-09 06:55:10|16224.08|16104.08|16224.37|16104.37|16225.23|16105.23|16224.05|16104.05|10
1641711320000|2022-01-09 06:55:20|16224.53|16104.53|16223.99|16103.99|16225.43|16105.43|16223.99|16103.99|10
1641711330000|2022-01-09 06:55:30|16223.89|16103.89|16224.12|16104.12|16224.4|16104.4|16223.83|16103.83|10
1641711340000|2022-01-09 06:55:40|16224.05|16104.05|16223.73|16103.73|16224.1|16104.1|16223.55|16103.55|8
1641711350000|2022-01-09 06:55:50|16223.76|16103.76|16223.45|16103.45|16224|16104|16223.45|16103.45|8
1641711360000|2022-01-09 06:56:00|16223.54|16103.54|16221.19|16101.19|16223.54|16103.54|16221.19|16101.19|8
1641711370000|2022-01-09 06:56:10|16220.73|16100.73|16219.54|16099.54|16220.73|16100.73|16218.94|16098.94|9
1641711380000|2022-01-09 06:56:20|16219.65|16099.65|16221.61|16101.61|16221.63|16101.63|16219.64|16099.64|10
1641711390000|2022-01-09 06:56:30|16220.8|16100.8|16220.44|16100.44|16220.99|16100.99|16220.44|16100.44|10
1641711400000|2022-01-09 06:56:40|16220.43|16100.43|16220.99|16100.99|16221.16|16101.16|16220.43|16100.43|8
1641711410000|2022-01-09 06:56:50|16221.11|16101.11|16221.18|16101.18|16221.18|16101.18|16220.89|16100.89|9
1641711420000|2022-01-09 06:57:00|16221.09|16101.09|16220.95|16100.95|16221.54|16101.54|16220.91|16100.91|10
1641711430000|2022-01-09 06:57:10|16221.41|16101.41|16221.84|16101.84|16221.84|16101.84|16221.28|16101.28|9
1641711440000|2022-01-09 06:57:20|16221.78|16101.78|16221.97|16101.97|16222.19|16102.19|16221.53|16101.53|8
1641711450000|2022-01-09 06:57:30|16222.01|16102.01|16221.99|16101.99|16222.32|16102.32|16220.99|16100.99|9
1641711460000|2022-01-09 06:57:40|16222.13|16102.13|16224.87|16104.87|16225.08|16105.08|16222.13|16102.13|10
1641711470000|2022-01-09 06:57:50|16224.99|16104.99|16225.24|16105.24|16225.29|16105.29|16224.61|16104.61|10
1641711480000|2022-01-09 06:58:00|16225.18|16105.18|16224.75|16104.75|16225.18|16105.18|16224.75|16104.75|8
1641711490000|2022-01-09 06:58:10|16224.76|16104.76|16223.71|16103.71|16224.85|16104.85|16223.71|16103.71|9
1641711500000|2022-01-09 06:58:20|16223.72|16103.72|16226.32|16106.32|16226.32|16106.32|16223.72|16103.72|10
1641711510000|2022-01-09 06:58:30|16226.23|16106.23|16225.54|16105.54|16226.54|16106.54|16225.54|16105.54|9
1641711520000|2022-01-09 06:58:40|16225.5|16105.5|16224.08|16104.08|16225.5|16105.5|16224.08|16104.08|10
1641711530000|2022-01-09 06:58:50|16224.22|16104.22|16224.63|16104.63|16224.78|16104.78|16224.22|16104.22|9
1641711540000|2022-01-09 06:59:00|16224.4|16104.4|16223.56|16103.56|16224.51|16104.51|16223.56|16103.56|10
1641711550000|2022-01-09 06:59:10|16223.39|16103.39|16222.65|16102.65|16223.39|16103.39|16222.3|16102.3|9
1641711560000|2022-01-09 06:59:20|16222.37|16102.37|16222.8|16102.8|16222.8|16102.8|16222.13|16102.13|10
1641711570000|2022-01-09 06:59:30|16222.19|16102.19|16221.41|16101.41|16222.19|16102.19|16221.41|16101.41|10
1641711580000|2022-01-09 06:59:40|16221.65|16101.65|16223.19|16103.19|16223.19|16103.19|16221.65|16101.65|10
1641711590000|2022-01-09 06:59:50|16223.6|16103.6|16225.34|16105.34|16225.34|16105.34|16223.6|16103.6|10
1641711600000|2022-01-09 07:00:00|16225.52|16105.52|16227.9|16107.9|16227.9|16107.9|16225.52|16105.52|10
1641711610000|2022-01-09 07:00:10|16227.93|16107.93|16230.6|16110.6|16230.6|16110.6|16227.93|16107.93|10
1641711620000|2022-01-09 07:00:20|16230.67|16110.67|16231.68|16111.68|16231.68|16111.68|16230.57|16110.57|10
1641711630000|2022-01-09 07:00:30|16231.8|16111.8|16234.93|16114.93|16234.93|16114.93|16231.8|16111.8|10
1641711640000|2022-01-09 07:00:40|16234.82|16114.82|16234.21|16114.21|16235.33|16115.33|16234.15|16114.15|10
1641711650000|2022-01-09 07:00:50|16234.31|16114.31|16233.63|16113.63|16234.64|16114.64|16233.62|16113.62|10
1641711660000|2022-01-09 07:01:00|16234.54|16114.54|16234.15|16114.15|16234.8|16114.8|16234.13|16114.13|10
1641711670000|2022-01-09 07:01:10|16234.12|16114.12|16233.88|16113.88|16234.12|16114.12|16233.6|16113.6|10
1641711680000|2022-01-09 07:01:20|16233.82|16113.82|16233.43|16113.43|16233.82|16113.82|16233.1|16113.1|10
1641711690000|2022-01-09 07:01:30|16233.11|16113.11|16233.34|16113.34|16234.96|16114.96|16233.11|16113.11|10
1641711700000|2022-01-09 07:01:40|16233.27|16113.27|16232.26|16112.26|16233.27|16113.27|16232.07|16112.07|10
1641711710000|2022-01-09 07:01:50|16232.33|16112.33|16231.34|16111.34|16232.33|16112.33|16231.19|16111.19|9
1641711720000|2022-01-09 07:02:00|16231.17|16111.17|16231.36|16111.36|16231.86|16111.86|16230.81|16110.81|9
1641711730000|2022-01-09 07:02:10|16231.47|16111.47|16231.45|16111.45|16231.76|16111.76|16231.31|16111.31|9
1641711740000|2022-01-09 07:02:20|16231.29|16111.29|16232.74|16112.74|16232.74|16112.74|16231.27|16111.27|10
1641711750000|2022-01-09 07:02:30|16232.81|16112.81|16233.36|16113.36|16233.55|16113.55|16232.79|16112.79|10
1641711760000|2022-01-09 07:02:40|16233.06|16113.06|16232.19|16112.19|16233.19|16113.19|16232.06|16112.06|10
1641711770000|2022-01-09 07:02:50|16231.01|16111.01|16226.64|16106.64|16231.01|16111.01|16226.64|16106.64|10
1641711780000|2022-01-09 07:03:00|16226.71|16106.71|16225.82|16105.82|16226.86|16106.86|16225.82|16105.82|10
1641711790000|2022-01-09 07:03:10|16225.88|16105.88|16228.46|16108.46|16228.46|16108.46|16225.88|16105.88|10
1641711800000|2022-01-09 07:03:20|16228.93|16108.93|16228.49|16108.49|16228.93|16108.93|16228.34|16108.34|8
1641711810000|2022-01-09 07:03:30|16228.15|16108.15|16226.55|16106.55|16228.15|16108.15|16226.37|16106.37|10
1641711820000|2022-01-09 07:03:40|16226.6|16106.6|16227.04|16107.04|16227.12|16107.12|16226.43|16106.43|10
1641711830000|2022-01-09 07:03:50|16226.87|16106.87|16228.57|16108.57|16228.79|16108.79|16226.82|16106.82|10
1641711840000|2022-01-09 07:04:00|16228|16108|16226.69|16106.69|16228|16108|16226.53|16106.53|9
1641711850000|2022-01-09 07:04:10|16226.86|16106.86|16227.1|16107.1|16227.45|16107.45|16226.86|16106.86|10
1641711860000|2022-01-09 07:04:20|16227.49|16107.49|16226.91|16106.91|16227.65|16107.65|16226.91|16106.91|10
1641711870000|2022-01-09 07:04:30|16225.87|16105.87|16224.13|16104.13|16225.87|16105.87|16223.79|16103.79|9
1641711880000|2022-01-09 07:04:40|16224.01|16104.01|16224.65|16104.65|16224.86|16104.86|16224.01|16104.01|10
1641711890000|2022-01-09 07:04:50|16224.41|16104.41|16225.81|16105.81|16225.91|16105.91|16224.41|16104.41|10
1641711900000|2022-01-09 07:05:00|16225.52|16105.52|16225.73|16105.73|16226.12|16106.12|16225.52|16105.52|10
1641711910000|2022-01-09 07:05:10|16226.01|16106.01|16225.88|16105.88|16226.25|16106.25|16225.71|16105.71|10
1641711920000|2022-01-09 07:05:20|16225.73|16105.73|16228.08|16108.08|16228.08|16108.08|16225.73|16105.73|10
1641711930000|2022-01-09 07:05:30|16227.89|16107.89|16230.4|16110.4|16230.4|16110.4|16227.89|16107.89|10
1641711940000|2022-01-09 07:05:40|16230.37|16110.37|16229.58|16109.58|16230.76|16110.76|16229.46|16109.46|10
1641711950000|2022-01-09 07:05:50|16230.28|16110.28|16228|16108|16230.28|16110.28|16228|16108|10
1641711960000|2022-01-09 07:06:00|16228.07|16108.07|16229.29|16109.29|16229.29|16109.29|16227.95|16107.95|10
1641711970000|2022-01-09 07:06:10|16229.4|16109.4|16231.47|16111.47|16231.47|16111.47|16229.4|16109.4|10
1641711980000|2022-01-09 07:06:20|16231.52|16111.52|16234.08|16114.08|16234.08|16114.08|16231.5|16111.5|10
1641711990000|2022-01-09 07:06:30|16233.79|16113.79|16235.5|16115.5|16235.5|16115.5|16233.79|16113.79|10
1641712000000|2022-01-09 07:06:40|16235.39|16115.39|16234.72|16114.72|16235.39|16115.39|16234.72|16114.72|8
1641712010000|2022-01-09 07:06:50|16234.99|16114.99|16235.12|16115.12|16235.12|16115.12|16234.89|16114.89|10
1641712020000|2022-01-09 07:07:00|16235.28|16115.28|16235.5|16115.5|16235.75|16115.75|16235.28|16115.28|9
1641712030000|2022-01-09 07:07:10|16235.51|16115.51|16235.45|16115.45|16236.07|16116.07|16235.44|16115.44|10
1641712040000|2022-01-09 07:07:20|16235.98|16115.98|16236.34|16116.34|16236.43|16116.43|16234.69|16114.69|9
1641712050000|2022-01-09 07:07:30|16236.25|16116.25|16235.71|16115.71|16236.25|16116.25|16235.71|16115.71|9
1641712060000|2022-01-09 07:07:40|16235.92|16115.92|16237.21|16117.21|16237.32|16117.32|16235.92|16115.92|10
1641712070000|2022-01-09 07:07:50|16237.23|16117.23|16238.41|16118.41|16238.71|16118.71|16237.23|16117.23|10
1641712080000|2022-01-09 07:08:00|16238.46|16118.46|16240.22|16120.22|16240.22|16120.22|16238.21|16118.21|10
1641712090000|2022-01-09 07:08:10|16240.36|16120.36|16239.87|16119.87|16240.68|16120.68|16239.82|16119.82|10
1641712100000|2022-01-09 07:08:20|16239.81|16119.81|16239.43|16119.43|16240.36|16120.36|16239.43|16119.43|10
1641712110000|2022-01-09 07:08:30|16238.78|16118.78|16235.98|16115.98|16238.91|16118.91|16235.98|16115.98|9
1641712120000|2022-01-09 07:08:40|16235.6|16115.6|16232.09|16112.09|16235.6|16115.6|16232.09|16112.09|9
1641712130000|2022-01-09 07:08:50|16232.27|16112.27|16229.01|16109.01|16232.27|16112.27|16229.01|16109.01|10
1641712140000|2022-01-09 07:09:00|16229|16109|16224.63|16104.63|16229|16109|16224.62|16104.62|10
1641712150000|2022-01-09 07:09:10|16224.82|16104.82|16224.54|16104.54|16224.82|16104.82|16224.25|16104.25|9
1641712160000|2022-01-09 07:09:20|16224.65|16104.65|16222.46|16102.46|16224.86|16104.86|16222.42|16102.42|7
1641712170000|2022-01-09 07:09:30|16222.47|16102.47|16221.77|16101.77|16223.05|16103.05|16221.77|16101.77|10
1641712180000|2022-01-09 07:09:40|16220.85|16100.85|16219.72|16099.72|16220.85|16100.85|16219.72|16099.72|9
1641712190000|2022-01-09 07:09:50|16219.71|16099.71|16220.36|16100.36|16220.36|16100.36|16219.44|16099.44|8
1641712200000|2022-01-09 07:10:00|16220.8|16100.8|16220.06|16100.06|16220.8|16100.8|16220.06|16100.06|9
1641712210000|2022-01-09 07:10:10|16219.81|16099.81|16219.81|16099.81|16220.02|16100.02|16219.58|16099.58|8
1641712220000|2022-01-09 07:10:20|16219.84|16099.84|16215.62|16095.62|16219.84|16099.84|16215.62|16095.62|10
1641712230000|2022-01-09 07:10:30|16215.14|16095.14|16213.66|16093.66|16215.15|16095.15|16213.58|16093.58|10
1641712240000|2022-01-09 07:10:40|16213.88|16093.88|16212.81|16092.81|16213.88|16093.88|16212.81|16092.81|10
1641712250000|2022-01-09 07:10:50|16212.65|16092.65|16212.56|16092.56|16212.65|16092.65|16211.78|16091.78|10
1641712260000|2022-01-09 07:11:00|16212.85|16092.85|16214.03|16094.03|16214.03|16094.03|16212.7|16092.7|9
1641712270000|2022-01-09 07:11:10|16214.17|16094.17|16214.43|16094.43|16214.82|16094.82|16214.17|16094.17|10
1641712280000|2022-01-09 07:11:20|16214.55|16094.55|16214.03|16094.03|16214.55|16094.55|16212.92|16092.92|10
1641712290000|2022-01-09 07:11:30|16214.07|16094.07|16214.05|16094.05|16215.09|16095.09|16214.05|16094.05|9
1641712300000|2022-01-09 07:11:40|16214.1|16094.1|16213.7|16093.7|16214.4|16094.4|16213.7|16093.7|9
1641712310000|2022-01-09 07:11:50|16214.07|16094.07|16214.86|16094.86|16214.86|16094.86|16213.98|16093.98|9
1641712320000|2022-01-09 07:12:00|16215.03|16095.03|16218.29|16098.29|16218.29|16098.29|16214.35|16094.35|9
1641712330000|2022-01-09 07:12:10|16218.83|16098.83|16221.77|16101.77|16221.77|16101.77|16218.83|16098.83|10
1641712340000|2022-01-09 07:12:20|16221.5|16101.5|16223.46|16103.46|16223.57|16103.57|16221.5|16101.5|10
1641712350000|2022-01-09 07:12:30|16223.86|16103.86|16224.34|16104.34|16224.5|16104.5|16223.76|16103.76|10
1641712360000|2022-01-09 07:12:40|16224.29|16104.29|16223.63|16103.63|16224.29|16104.29|16223.58|16103.58|9
1641712370000|2022-01-09 07:12:50|16223.14|16103.14|16224.55|16104.55|16224.55|16104.55|16222.56|16102.56|10
1641712380000|2022-01-09 07:13:00|16224.79|16104.79|16228.49|16108.49|16228.49|16108.49|16224.79|16104.79|10
1641712390000|2022-01-09 07:13:10|16228.83|16108.83|16229.86|16109.86|16229.86|16109.86|16228.83|16108.83|10
1641712400000|2022-01-09 07:13:20|16230.01|16110.01|16231.94|16111.94|16231.94|16111.94|16230.01|16110.01|9
1641712410000|2022-01-09 07:13:30|16232.33|16112.33|16233.86|16113.86|16233.86|16113.86|16232.33|16112.33|9
1641712420000|2022-01-09 07:13:40|16233.91|16113.91|16237.25|16117.25|16237.25|16117.25|16233.91|16113.91|9
1641712430000|2022-01-09 07:13:50|16237.03|16117.03|16236.49|16116.49|16237.11|16117.11|16236.49|16116.49|10
1641712440000|2022-01-09 07:14:00|16236.48|16116.48|16235.87|16115.87|16236.51|16116.51|16235.81|16115.81|10
1641712450000|2022-01-09 07:14:10|16235.72|16115.72|16235.48|16115.48|16235.91|16115.91|16235.34|16115.34|10
1641712460000|2022-01-09 07:14:20|16235.46|16115.46|16237.51|16117.51|16237.53|16117.53|16235.46|16115.46|9
1641712470000|2022-01-09 07:14:30|16237.83|16117.83|16238.16|16118.16|16238.43|16118.43|16237.67|16117.67|10
1641712480000|2022-01-09 07:14:40|16238.54|16118.54|16238.68|16118.68|16238.71|16118.71|16238.54|16118.54|10
1641712490000|2022-01-09 07:14:50|16238.71|16118.71|16238.37|16118.37|16238.71|16118.71|16237.94|16117.94|9
1641712500000|2022-01-09 07:15:00|16238.04|16118.04|16239.01|16119.01|16239.01|16119.01|16237.97|16117.97|10
1641712510000|2022-01-09 07:15:10|16238.97|16118.97|16239.99|16119.99|16240.11|16120.11|16238.89|16118.89|10
1641712520000|2022-01-09 07:15:20|16240.05|16120.05|16241.42|16121.42|16241.42|16121.42|16239.85|16119.85|10
1641712530000|2022-01-09 07:15:30|16241.51|16121.51|16242.08|16122.08|16242.08|16122.08|16241.12|16121.12|10
1641712540000|2022-01-09 07:15:40|16242.03|16122.03|16242.07|16122.07|16242.07|16122.07|16241.67|16121.67|10
1641712550000|2022-01-09 07:15:50|16242.2|16122.2|16240.54|16120.54|16242.41|16122.41|16240.54|16120.54|10
1641712560000|2022-01-09 07:16:00|16240.32|16120.32|16236.59|16116.59|16240.32|16120.32|16236.59|16116.59|10
1641712570000|2022-01-09 07:16:10|16236.45|16116.45|16234.8|16114.8|16236.45|16116.45|16234.68|16114.68|10
1641712580000|2022-01-09 07:16:20|16234.66|16114.66|16235.63|16115.63|16235.63|16115.63|16234.66|16114.66|9
1641712590000|2022-01-09 07:16:30|16235.74|16115.74|16238.65|16118.65|16238.65|16118.65|16235.58|16115.58|10
1641712600000|2022-01-09 07:16:40|16239.01|16119.01|16238.54|16118.54|16239.11|16119.11|16238.49|16118.49|10
1641712610000|2022-01-09 07:16:50|16238.85|16118.85|16239.5|16119.5|16239.5|16119.5|16238.68|16118.68|10
1641712620000|2022-01-09 07:17:00|16239.89|16119.89|16239.52|16119.52|16239.89|16119.89|16239.36|16119.36|8
1641712630000|2022-01-09 07:17:10|16239.3|16119.3|16240.94|16120.94|16240.94|16120.94|16239.3|16119.3|10
1641712640000|2022-01-09 07:17:20|16240.63|16120.63|16240.6|16120.6|16240.93|16120.93|16240.49|16120.49|8
1641712650000|2022-01-09 07:17:30|16240.56|16120.56|16241.41|16121.41|16241.41|16121.41|16240.05|16120.05|10
1641712660000|2022-01-09 07:17:40|16241.1|16121.1|16240.95|16120.95|16241.55|16121.55|16240.77|16120.77|10
1641712670000|2022-01-09 07:17:50|16241.02|16121.02|16242.97|16122.97|16242.97|16122.97|16240.83|16120.83|9
1641712680000|2022-01-09 07:18:00|16242.68|16122.68|16241.14|16121.14|16243|16123|16241.14|16121.14|10
1641712690000|2022-01-09 07:18:10|16241.09|16121.09|16240.69|16120.69|16241.09|16121.09|16240.69|16120.69|9
1641712700000|2022-01-09 07:18:20|16240.18|16120.18|16235.43|16115.43|16240.18|16120.18|16235.43|16115.43|10
1641712710000|2022-01-09 07:18:30|16235.38|16115.38|16234.49|16114.49|16235.38|16115.38|16234.43|16114.43|10
1641712720000|2022-01-09 07:18:40|16233.76|16113.76|16234.21|16114.21|16234.21|16114.21|16233.76|16113.76|9
1641712730000|2022-01-09 07:18:50|16234.2|16114.2|16233.48|16113.48|16234.3|16114.3|16233.39|16113.39|8
1641712740000|2022-01-09 07:19:00|16233.5|16113.5|16235.62|16115.62|16235.62|16115.62|16233.5|16113.5|8
1641712750000|2022-01-09 07:19:10|16235.46|16115.46|16237.18|16117.18|16237.26|16117.26|16235.46|16115.46|10
1641712760000|2022-01-09 07:19:20|16237.1|16117.1|16237.21|16117.21|16237.39|16117.39|16237.09|16117.09|10
1641712770000|2022-01-09 07:19:30|16236.98|16116.98|16235.79|16115.79|16237.18|16117.18|16235.79|16115.79|10
1641712780000|2022-01-09 07:19:40|16235.82|16115.82|16234.79|16114.79|16235.82|16115.82|16234.36|16114.36|10
1641712790000|2022-01-09 07:19:50|16234.64|16114.64|16234.25|16114.25|16234.64|16114.64|16234.25|16114.25|8
1641712800000|2022-01-09 07:20:00|16234.06|16114.06|16234.15|16114.15|16234.37|16114.37|16233.8|16113.8|9
1641712810000|2022-01-09 07:20:10|16234.44|16114.44|16234.81|16114.81|16234.83|16114.83|16234.35|16114.35|8
1641712820000|2022-01-09 07:20:20|16234.82|16114.82|16235.2|16115.2|16235.2|16115.2|16234.82|16114.82|8
1641712830000|2022-01-09 07:20:30|16235.78|16115.78|16235.43|16115.43|16235.78|16115.78|16235.43|16115.43|6
1641712840000|2022-01-09 07:20:40|16234.51|16114.51|16234.17|16114.17|16234.58|16114.58|16233.89|16113.89|8
1641712850000|2022-01-09 07:20:50|16233.89|16113.89|16234.18|16114.18|16234.62|16114.62|16233.89|16113.89|10
1641712860000|2022-01-09 07:21:00|16233.91|16113.91|16233.46|16113.46|16234.56|16114.56|16233.46|16113.46|9
1641712870000|2022-01-09 07:21:10|16233.66|16113.66|16232.53|16112.53|16233.84|16113.84|16232.49|16112.49|10
1641712880000|2022-01-09 07:21:20|16232.51|16112.51|16229.79|16109.79|16232.51|16112.51|16229.79|16109.79|9
1641712890000|2022-01-09 07:21:30|16229.73|16109.73|16227.15|16107.15|16229.73|16109.73|16227.08|16107.08|10
1641712900000|2022-01-09 07:21:40|16226.74|16106.74|16225.51|16105.51|16226.86|16106.86|16225.51|16105.51|10
1641712910000|2022-01-09 07:21:50|16225.53|16105.53|16226.7|16106.7|16226.7|16106.7|16225.53|16105.53|10
1641712920000|2022-01-09 07:22:00|16226.4|16106.4|16226.23|16106.23|16226.4|16106.4|16225.63|16105.63|10
1641712930000|2022-01-09 07:22:10|16226.18|16106.18|16225.06|16105.06|16226.25|16106.25|16224.73|16104.73|10
1641712940000|2022-01-09 07:22:20|16224.87|16104.87|16222.9|16102.9|16224.87|16104.87|16222.9|16102.9|10
1641712950000|2022-01-09 07:22:30|16223.01|16103.01|16224.21|16104.21|16224.21|16104.21|16223.01|16103.01|9
1641712960000|2022-01-09 07:22:40|16224.5|16104.5|16225.59|16105.59|16225.59|16105.59|16224.5|16104.5|9
1641712970000|2022-01-09 07:22:50|16225.73|16105.73|16227.17|16107.17|16227.61|16107.61|16225.73|16105.73|10
1641712980000|2022-01-09 07:23:00|16227.11|16107.11|16227.34|16107.34|16228.67|16108.67|16227.11|16107.11|8
1641712990000|2022-01-09 07:23:10|16227.44|16107.44|16227.41|16107.41|16228.05|16108.05|16227.41|16107.41|10
1641713000000|2022-01-09 07:23:20|16227.47|16107.47|16228.85|16108.85|16228.85|16108.85|16227.34|16107.34|9
1641713010000|2022-01-09 07:23:30|16227.94|16107.94|16229.21|16109.21|16229.4|16109.4|16227.94|16107.94|9
1641713020000|2022-01-09 07:23:40|16229.7|16109.7|16230.87|16110.87|16231.13|16111.13|16229.58|16109.58|9
1641713030000|2022-01-09 07:23:50|16230.96|16110.96|16231.02|16111.02|16231.04|16111.04|16230.51|16110.51|9
1641713040000|2022-01-09 07:24:00|16230.87|16110.87|16229.96|16109.96|16230.87|16110.87|16229.67|16109.67|8
1641713050000|2022-01-09 07:24:10|16229.85|16109.85|16229.48|16109.48|16229.98|16109.98|16229.48|16109.48|8
1641713060000|2022-01-09 07:24:20|16229.15|16109.15|16228.86|16108.86|16229.27|16109.27|16228.7|16108.7|10
1641713070000|2022-01-09 07:24:30|16227.95|16107.95|16225.84|16105.84|16227.95|16107.95|16225.6|16105.6|9
1641713080000|2022-01-09 07:24:40|16225.69|16105.69|16226.27|16106.27|16226.37|16106.37|16225.69|16105.69|9
1641713090000|2022-01-09 07:24:50|16226.92|16106.92|16225.23|16105.23|16226.92|16106.92|16225.23|16105.23|10
1641713100000|2022-01-09 07:25:00|16225.18|16105.18|16226.31|16106.31|16226.31|16106.31|16224.79|16104.79|10
1641713110000|2022-01-09 07:25:10|16226.39|16106.39|16227.07|16107.07|16227.25|16107.25|16226.39|16106.39|9
1641713120000|2022-01-09 07:25:20|16227.26|16107.26|16227.69|16107.69|16227.73|16107.73|16227.26|16107.26|7
1641713130000|2022-01-09 07:25:30|16228.3|16108.3|16227.54|16107.54|16228.41|16108.41|16227.54|16107.54|10
1641713140000|2022-01-09 07:25:40|16227.53|16107.53|16226.16|16106.16|16227.53|16107.53|16225.96|16105.96|10
1641713150000|2022-01-09 07:25:50|16225.52|16105.52|16224.33|16104.33|16225.52|16105.52|16224.33|16104.33|9
1641713160000|2022-01-09 07:26:00|16224.29|16104.29|16224|16104|16224.44|16104.44|16223.83|16103.83|9
1641713170000|2022-01-09 07:26:10|16223.96|16103.96|16222.97|16102.97|16223.96|16103.96|16222.85|16102.85|10
1641713180000|2022-01-09 07:26:20|16222.29|16102.29|16221.39|16101.39|16222.7|16102.7|16221.39|16101.39|8
1641713190000|2022-01-09 07:26:30|16221.3|16101.3|16220.02|16100.02|16221.3|16101.3|16220.02|16100.02|9
1641713200000|2022-01-09 07:26:40|16220.01|16100.01|16219.08|16099.08|16220.04|16100.04|16219.01|16099.01|9
1641713210000|2022-01-09 07:26:50|16219.07|16099.07|16220.16|16100.16|16220.29|16100.29|16219.07|16099.07|9
1641713220000|2022-01-09 07:27:00|16220.2|16100.2|16220.98|16100.98|16220.98|16100.98|16219.67|16099.67|10
1641713230000|2022-01-09 07:27:10|16221.32|16101.32|16222.2|16102.2|16222.6|16102.6|16221.32|16101.32|9
1641713240000|2022-01-09 07:27:20|16223.04|16103.04|16223.54|16103.54|16223.54|16103.54|16223.04|16103.04|9
1641713250000|2022-01-09 07:27:30|16223.22|16103.22|16221.11|16101.11|16223.22|16103.22|16221.11|16101.11|10
1641713260000|2022-01-09 07:27:40|16221.4|16101.4|16219.73|16099.73|16221.6|16101.6|16219.72|16099.72|10
1641713270000|2022-01-09 07:27:50|16218.68|16098.68|16218.4|16098.4|16219.19|16099.19|16218.25|16098.25|9
1641713280000|2022-01-09 07:28:00|16218.46|16098.46|16219.02|16099.02|16219.06|16099.06|16218.46|16098.46|8
1641713290000|2022-01-09 07:28:10|16218.74|16098.74|16217.21|16097.21|16218.74|16098.74|16216.91|16096.91|9
1641713300000|2022-01-09 07:28:20|16217.33|16097.33|16218.65|16098.65|16219.06|16099.06|16217.33|16097.33|7
1641713310000|2022-01-09 07:28:30|16219.53|16099.53|16219.78|16099.78|16220.04|16100.04|16219.53|16099.53|9
1641713320000|2022-01-09 07:28:40|16220.37|16100.37|16220.22|16100.22|16220.37|16100.37|16219.86|16099.86|9
1641713330000|2022-01-09 07:28:50|16220.2|16100.2|16220|16100|16220.36|16100.36|16220|16100|8
1641713340000|2022-01-09 07:29:00|16219.67|16099.67|16218.3|16098.3|16219.67|16099.67|16217.98|16097.98|10
1641713350000|2022-01-09 07:29:10|16218.42|16098.42|16218.83|16098.83|16218.83|16098.83|16217.95|16097.95|8
1641713360000|2022-01-09 07:29:20|16218.69|16098.69|16217.88|16097.88|16218.69|16098.69|16217.77|16097.77|9
1641713370000|2022-01-09 07:29:30|16217.59|16097.59|16215.79|16095.79|16218.07|16098.07|16215.79|16095.79|10
1641713380000|2022-01-09 07:29:40|16215.46|16095.46|16214.42|16094.42|16215.46|16095.46|16214.36|16094.36|9
1641713390000|2022-01-09 07:29:50|16214.39|16094.39|16214.26|16094.26|16214.61|16094.61|16213.81|16093.81|9
1641713400000|2022-01-09 07:30:00|16214.1|16094.1|16213.37|16093.37|16214.46|16094.46|16213.37|16093.37|10
1641713410000|2022-01-09 07:30:10|16212.89|16092.89|16211.84|16091.84|16212.89|16092.89|16211.84|16091.84|10
1641713420000|2022-01-09 07:30:20|16212.71|16092.71|16210.66|16090.66|16212.71|16092.71|16210.63|16090.63|10
1641713430000|2022-01-09 07:30:30|16210.4|16090.4|16208.09|16088.09|16210.4|16090.4|16208.09|16088.09|10
1641713440000|2022-01-09 07:30:40|16208.19|16088.19|16204.88|16084.88|16208.19|16088.19|16204.88|16084.88|10
1641713450000|2022-01-09 07:30:50|16203.17|16083.17|16200.78|16080.78|16203.17|16083.17|16200.78|16080.78|10
1641713460000|2022-01-09 07:31:00|16200.43|16080.43|16197.36|16077.36|16200.43|16080.43|16197.23|16077.23|10
1641713470000|2022-01-09 07:31:10|16197.12|16077.12|16196.22|16076.22|16197.85|16077.85|16196.22|16076.22|10
1641713480000|2022-01-09 07:31:20|16195.73|16075.73|16194.1|16074.1|16195.73|16075.73|16193.95|16073.95|10
1641713490000|2022-01-09 07:31:30|16193.92|16073.92|16194.91|16074.91|16194.91|16074.91|16193.92|16073.92|10
1641713500000|2022-01-09 07:31:40|16195.17|16075.17|16195.65|16075.65|16195.65|16075.65|16195.17|16075.17|10
1641713510000|2022-01-09 07:31:50|16195.72|16075.72|16195.81|16075.81|16195.82|16075.82|16195.58|16075.58|9
1641713520000|2022-01-09 07:32:00|16195.78|16075.78|16195.65|16075.65|16195.97|16075.97|16195.65|16075.65|10
1641713530000|2022-01-09 07:32:10|16195.62|16075.62|16194.82|16074.82|16195.62|16075.62|16194.82|16074.82|9
1641713540000|2022-01-09 07:32:20|16194.75|16074.75|16191.46|16071.46|16195.36|16075.36|16191.46|16071.46|9
1641713550000|2022-01-09 07:32:30|16192.41|16072.41|16192.48|16072.48|16192.63|16072.63|16192.24|16072.24|9
1641713560000|2022-01-09 07:32:40|16192.45|16072.45|16192.19|16072.19|16192.55|16072.55|16192.1|16072.1|8
1641713570000|2022-01-09 07:32:50|16192.21|16072.21|16192.05|16072.05|16192.47|16072.47|16191.83|16071.83|9
1641713580000|2022-01-09 07:33:00|16192.03|16072.03|16192.6|16072.6|16192.72|16072.72|16192.02|16072.02|10
1641713590000|2022-01-09 07:33:10|16191.78|16071.78|16191.67|16071.67|16191.78|16071.78|16190.25|16070.25|9
1641713600000|2022-01-09 07:33:20|16191.98|16071.98|16192.8|16072.8|16193.16|16073.16|16191.98|16071.98|9
1641713610000|2022-01-09 07:33:30|16193.08|16073.08|16193.07|16073.07|16193.5|16073.5|16192.94|16072.94|9
1641713620000|2022-01-09 07:33:40|16193.21|16073.21|16193.41|16073.41|16193.89|16073.89|16193.17|16073.17|10
1641713630000|2022-01-09 07:33:50|16193.39|16073.39|16193.02|16073.02|16193.91|16073.91|16192.85|16072.85|10
1641713640000|2022-01-09 07:34:00|16193.22|16073.22|16194.75|16074.75|16194.75|16074.75|16193.1|16073.1|10
1641713650000|2022-01-09 07:34:10|16195.29|16075.29|16196.65|16076.65|16196.65|16076.65|16195.29|16075.29|10
1641713660000|2022-01-09 07:34:20|16197|16077|16196.43|16076.43|16197.33|16077.33|16196.43|16076.43|9
1641713670000|2022-01-09 07:34:30|16196.49|16076.49|16195.9|16075.9|16196.72|16076.72|16195.9|16075.9|9
1641713680000|2022-01-09 07:34:40|16195.67|16075.67|16194.56|16074.56|16195.7|16075.7|16194.56|16074.56|9
1641713690000|2022-01-09 07:34:50|16194.69|16074.69|16194.37|16074.37|16194.69|16074.69|16194.14|16074.14|8
1641713700000|2022-01-09 07:35:00|16194.34|16074.34|16194.3|16074.3|16195.06|16075.06|16194.12|16074.12|10
1641713710000|2022-01-09 07:35:10|16194.4|16074.4|16189.32|16069.32|16194.4|16074.4|16189.32|16069.32|10
1641713720000|2022-01-09 07:35:20|16189.33|16069.33|16187.87|16067.87|16189.33|16069.33|16187.87|16067.87|10
1641713730000|2022-01-09 07:35:30|16187.84|16067.84|16187.91|16067.91|16188.67|16068.67|16187.84|16067.84|10
1641713740000|2022-01-09 07:35:40|16187.87|16067.87|16186.04|16066.04|16187.87|16067.87|16185.77|16065.77|10
1641713750000|2022-01-09 07:35:50|16185.97|16065.97|16182.83|16062.83|16185.97|16065.97|16182.83|16062.83|10
1641713760000|2022-01-09 07:36:00|16182.56|16062.56|16180.46|16060.46|16182.56|16062.56|16180.36|16060.36|10
1641713770000|2022-01-09 07:36:10|16180.33|16060.33|16178.91|16058.91|16180.49|16060.49|16178.89|16058.89|10
1641713780000|2022-01-09 07:36:20|16178.68|16058.68|16176.43|16056.43|16178.68|16058.68|16176.43|16056.43|10
1641713790000|2022-01-09 07:36:30|16176.62|16056.62|16176.11|16056.11|16176.62|16056.62|16175.69|16055.69|10
1641713800000|2022-01-09 07:36:40|16176.17|16056.17|16176.12|16056.12|16176.74|16056.74|16176.12|16056.12|10
1641713810000|2022-01-09 07:36:50|16175.91|16055.91|16174.53|16054.53|16175.91|16055.91|16174.21|16054.21|10
1641713820000|2022-01-09 07:37:00|16174.33|16054.33|16172.67|16052.67|16174.35|16054.35|16172.67|16052.67|9
1641713830000|2022-01-09 07:37:10|16172.14|16052.14|16168.05|16048.05|16172.14|16052.14|16168.05|16048.05|9
1641713840000|2022-01-09 07:37:20|16167.29|16047.29|16164.04|16044.04|16167.29|16047.29|16164.04|16044.04|10
1641713850000|2022-01-09 07:37:30|16163.64|16043.64|16163.54|16043.54|16164.35|16044.35|16163.11|16043.11|10
1641713860000|2022-01-09 07:37:40|16163.08|16043.08|16162.61|16042.61|16163.08|16043.08|16162.48|16042.48|10
1641713870000|2022-01-09 07:37:50|16162.41|16042.41|16161.98|16041.98|16162.41|16042.41|16161.98|16041.98|9
1641713880000|2022-01-09 07:38:00|16161.74|16041.74|16163.65|16043.65|16163.65|16043.65|16161.59|16041.59|10
1641713890000|2022-01-09 07:38:10|16163.83|16043.83|16164.59|16044.59|16165.28|16045.28|16163.83|16043.83|10
1641713900000|2022-01-09 07:38:20|16164.36|16044.36|16167.01|16047.01|16167.01|16047.01|16164.36|16044.36|10
1641713910000|2022-01-09 07:38:30|16167.56|16047.56|16166.58|16046.58|16167.91|16047.91|16166.58|16046.58|9
1641713920000|2022-01-09 07:38:40|16166.64|16046.64|16169.15|16049.15|16169.15|16049.15|16166.64|16046.64|10
1641713930000|2022-01-09 07:38:50|16169.43|16049.43|16170.13|16050.13|16170.23|16050.23|16169.43|16049.43|9
1641713940000|2022-01-09 07:39:00|16170.16|16050.16|16172.64|16052.64|16172.64|16052.64|16170.16|16050.16|10
1641713950000|2022-01-09 07:39:10|16172.32|16052.32|16173.15|16053.15|16173.15|16053.15|16172.32|16052.32|10
1641713960000|2022-01-09 07:39:20|16173.16|16053.16|16169.18|16049.18|16173.78|16053.78|16169.18|16049.18|10
1641713970000|2022-01-09 07:39:30|16168.77|16048.77|16167.29|16047.29|16168.77|16048.77|16167.29|16047.29|10
1641713980000|2022-01-09 07:39:40|16167.23|16047.23|16168.28|16048.28|16168.28|16048.28|16167.05|16047.05|10
1641713990000|2022-01-09 07:39:50|16168.23|16048.23|16169.43|16049.43|16169.43|16049.43|16168.23|16048.23|10
1641714000000|2022-01-09 07:40:00|16169.52|16049.52|16168.33|16048.33|16170.53|16050.53|16168.33|16048.33|10
1641714010000|2022-01-09 07:40:10|16168.34|16048.34|16172.61|16052.61|16172.61|16052.61|16168.24|16048.24|10
1641714020000|2022-01-09 07:40:20|16173.71|16053.71|16177.27|16057.27|16177.3|16057.3|16173.71|16053.71|9
1641714030000|2022-01-09 07:40:30|16178.38|16058.38|16178.66|16058.66|16179.01|16059.01|16178.38|16058.38|10
1641714040000|2022-01-09 07:40:40|16178.98|16058.98|16181.99|16061.99|16181.99|16061.99|16178.98|16058.98|10
1641714050000|2022-01-09 07:40:50|16182.09|16062.09|16183.74|16063.74|16183.74|16063.74|16181.67|16061.67|10
1641714060000|2022-01-09 07:41:00|16183.78|16063.78|16186.04|16066.04|16186.29|16066.29|16183.78|16063.78|10
1641714070000|2022-01-09 07:41:10|16185.82|16065.82|16185.68|16065.68|16186.81|16066.81|16185.68|16065.68|10
1641714080000|2022-01-09 07:41:20|16185.77|16065.77|16186.59|16066.59|16186.59|16066.59|16185.6|16065.6|8
1641714090000|2022-01-09 07:41:30|16186.67|16066.67|16186.44|16066.44|16187.29|16067.29|16186.44|16066.44|10
1641714100000|2022-01-09 07:41:40|16186.56|16066.56|16185.65|16065.65|16186.56|16066.56|16185.49|16065.49|9
1641714110000|2022-01-09 07:41:50|16185.49|16065.49|16185.46|16065.46|16185.9|16065.9|16185.4|16065.4|9
1641714120000|2022-01-09 07:42:00|16185.38|16065.38|16183.8|16063.8|16185.57|16065.57|16183.8|16063.8|10
1641714130000|2022-01-09 07:42:10|16183.89|16063.89|16183.69|16063.69|16183.89|16063.89|16183.61|16063.61|7
1641714140000|2022-01-09 07:42:20|16183.66|16063.66|16183.81|16063.81|16183.82|16063.82|16183.62|16063.62|9
1641714150000|2022-01-09 07:42:30|16183.91|16063.91|16183.56|16063.56|16184.38|16064.38|16183.56|16063.56|9
1641714160000|2022-01-09 07:42:40|16183.81|16063.81|16182.24|16062.24|16183.81|16063.81|16181.84|16061.84|10
1641714170000|2022-01-09 07:42:50|16182.23|16062.23|16181.85|16061.85|16182.23|16062.23|16181.83|16061.83|10
1641714180000|2022-01-09 07:43:00|16181.61|16061.61|16181.15|16061.15|16182.14|16062.14|16181.15|16061.15|10
1641714190000|2022-01-09 07:43:10|16181.42|16061.42|16179.56|16059.56|16181.42|16061.42|16179.31|16059.31|10
1641714200000|2022-01-09 07:43:20|16179.66|16059.66|16179.58|16059.58|16179.66|16059.66|16179.47|16059.47|8
1641714210000|2022-01-09 07:43:30|16179.68|16059.68|16178.64|16058.64|16179.99|16059.99|16178.64|16058.64|9
1641714220000|2022-01-09 07:43:40|16178.62|16058.62|16178.1|16058.1|16178.62|16058.62|16177.85|16057.85|10
1641714230000|2022-01-09 07:43:50|16177.97|16057.97|16177.46|16057.46|16177.98|16057.98|16177.46|16057.46|10
1641714240000|2022-01-09 07:44:00|16177.27|16057.27|16177.03|16057.03|16178.47|16058.47|16177.03|16057.03|9
1641714250000|2022-01-09 07:44:10|16176.8|16056.8|16177.29|16057.29|16177.43|16057.43|16176.8|16056.8|9
1641714260000|2022-01-09 07:44:20|16177.42|16057.42|16175.31|16055.31|16177.42|16057.42|16175.31|16055.31|7
1641714270000|2022-01-09 07:44:30|16175.3|16055.3|16177.79|16057.79|16177.79|16057.79|16174.44|16054.44|10
1641714280000|2022-01-09 07:44:40|16178.58|16058.58|16179.01|16059.01|16180.96|16060.96|16178.58|16058.58|10
1641714290000|2022-01-09 07:44:50|16178.43|16058.43|16174.5|16054.5|16178.6|16058.6|16174.5|16054.5|10
1641714300000|2022-01-09 07:45:00|16173.85|16053.85|16171.65|16051.65|16173.85|16053.85|16171.6|16051.6|9
1641714310000|2022-01-09 07:45:10|16171.81|16051.81|16172.44|16052.44|16172.44|16052.44|16171.25|16051.25|10
1641714320000|2022-01-09 07:45:20|16171.92|16051.92|16171.37|16051.37|16171.92|16051.92|16171.37|16051.37|9
1641714330000|2022-01-09 07:45:30|16171.44|16051.44|16173.63|16053.63|16173.63|16053.63|16171.44|16051.44|10
1641714340000|2022-01-09 07:45:40|16173.57|16053.57|16173.39|16053.39|16174.22|16054.22|16173.31|16053.31|9
1641714350000|2022-01-09 07:45:50|16173.34|16053.34|16173.91|16053.91|16174.28|16054.28|16173.31|16053.31|10
1641714360000|2022-01-09 07:46:00|16173.89|16053.89|16173.74|16053.74|16173.89|16053.89|16173.54|16053.54|7
1641714370000|2022-01-09 07:46:10|16174.12|16054.12|16175.08|16055.08|16175.08|16055.08|16173.93|16053.93|9
1641714380000|2022-01-09 07:46:20|16174.82|16054.82|16176.07|16056.07|16176.07|16056.07|16174.76|16054.76|7
1641714390000|2022-01-09 07:46:30|16176.05|16056.05|16173.31|16053.31|16176.05|16056.05|16173.31|16053.31|10
1641714400000|2022-01-09 07:46:40|16172.94|16052.94|16171.89|16051.89|16172.94|16052.94|16171.89|16051.89|10
1641714410000|2022-01-09 07:46:50|16171.77|16051.77|16173.69|16053.69|16173.69|16053.69|16171.7|16051.7|9
1641714420000|2022-01-09 07:47:00|16173.2|16053.2|16174|16054|16174.15|16054.15|16173.1|16053.1|9
1641714430000|2022-01-09 07:47:10|16173.97|16053.97|16173.7|16053.7|16173.98|16053.98|16173.37|16053.37|10
1641714440000|2022-01-09 07:47:20|16174.2|16054.2|16174.81|16054.81|16174.86|16054.86|16174.2|16054.2|10
1641714450000|2022-01-09 07:47:30|16174.78|16054.78|16173.53|16053.53|16174.78|16054.78|16173.44|16053.44|8
1641714460000|2022-01-09 07:47:40|16173.38|16053.38|16173.19|16053.19|16173.67|16053.67|16173.05|16053.05|10
1641714470000|2022-01-09 07:47:50|16173.1|16053.1|16172.96|16052.96|16173.1|16053.1|16172.83|16052.83|10
1641714480000|2022-01-09 07:48:00|16172.73|16052.73|16172.56|16052.56|16172.73|16052.73|16172.56|16052.56|7
1641714490000|2022-01-09 07:48:10|16172.47|16052.47|16172.22|16052.22|16172.69|16052.69|16172.22|16052.22|9
1641714500000|2022-01-09 07:48:20|16172.12|16052.12|16171.39|16051.39|16172.48|16052.48|16171.39|16051.39|10
1641714510000|2022-01-09 07:48:30|16171.15|16051.15|16170.59|16050.59|16171.15|16051.15|16170.59|16050.59|7
1641714520000|2022-01-09 07:48:40|16170.75|16050.75|16170.35|16050.35|16170.75|16050.75|16169.94|16049.94|10
1641714530000|2022-01-09 07:48:50|16171.09|16051.09|16177.93|16057.93|16177.93|16057.93|16170.99|16050.99|8
1641714540000|2022-01-09 07:49:00|16177.74|16057.74|16180.36|16060.36|16180.36|16060.36|16177.74|16057.74|10
1641714550000|2022-01-09 07:49:10|16180.89|16060.89|16182.14|16062.14|16182.58|16062.58|16180.89|16060.89|10
1641714560000|2022-01-09 07:49:20|16182.55|16062.55|16182.22|16062.22|16182.55|16062.55|16181.63|16061.63|9
1641714570000|2022-01-09 07:49:30|16182.27|16062.27|16180.39|16060.39|16182.28|16062.28|16180.39|16060.39|9
1641714580000|2022-01-09 07:49:40|16179.74|16059.74|16179.77|16059.77|16179.86|16059.86|16179.44|16059.44|10
1641714590000|2022-01-09 07:49:50|16179.84|16059.84|16181.35|16061.35|16181.35|16061.35|16179.26|16059.26|10
1641714600000|2022-01-09 07:50:00|16181.52|16061.52|16181.25|16061.25|16181.52|16061.52|16180.34|16060.34|10
1641714610000|2022-01-09 07:50:10|16181.07|16061.07|16183.99|16063.99|16184.2|16064.2|16181.07|16061.07|10
1641714620000|2022-01-09 07:50:20|16184.08|16064.08|16186.45|16066.45|16186.45|16066.45|16184.08|16064.08|9
1641714630000|2022-01-09 07:50:30|16187.07|16067.07|16187.44|16067.44|16187.94|16067.94|16187|16067|10
1641714640000|2022-01-09 07:50:40|16187.63|16067.63|16191.66|16071.66|16191.66|16071.66|16187.62|16067.62|10
1641714650000|2022-01-09 07:50:50|16191.75|16071.75|16191.18|16071.18|16192.08|16072.08|16191.18|16071.18|10
1641714660000|2022-01-09 07:51:00|16190.98|16070.98|16191.04|16071.04|16191.16|16071.16|16190.81|16070.81|10
1641714670000|2022-01-09 07:51:10|16191.08|16071.08|16192.35|16072.35|16192.46|16072.46|16191.08|16071.08|9
1641714680000|2022-01-09 07:51:20|16192.41|16072.41|16192.55|16072.55|16192.94|16072.94|16192.3|16072.3|10
1641714690000|2022-01-09 07:51:30|16192.44|16072.44|16192.53|16072.53|16192.7|16072.7|16192.37|16072.37|10
1641714700000|2022-01-09 07:51:40|16192.62|16072.62|16192.81|16072.81|16192.83|16072.83|16192.45|16072.45|10
1641714710000|2022-01-09 07:51:50|16192.55|16072.55|16192.64|16072.64|16192.73|16072.73|16192.24|16072.24|7
1641714720000|2022-01-09 07:52:00|16192.67|16072.67|16192.61|16072.61|16193.22|16073.22|16192.51|16072.51|10
1641714730000|2022-01-09 07:52:10|16192.69|16072.69|16193.26|16073.26|16193.54|16073.54|16192.69|16072.69|8
1641714740000|2022-01-09 07:52:20|16193.24|16073.24|16194.78|16074.78|16194.78|16074.78|16193.24|16073.24|8
1641714750000|2022-01-09 07:52:30|16194.74|16074.74|16194.75|16074.75|16195.23|16075.23|16194.63|16074.63|8
1641714760000|2022-01-09 07:52:40|16194.84|16074.84|16197.34|16077.34|16197.34|16077.34|16194.84|16074.84|6
1641714770000|2022-01-09 07:52:50|16197.19|16077.19|16196.89|16076.89|16197.39|16077.39|16196.87|16076.87|7
1641714780000|2022-01-09 07:53:00|16196.9|16076.9|16196.19|16076.19|16196.9|16076.9|16196.19|16076.19|9
1641714790000|2022-01-09 07:53:10|16196.21|16076.21|16196|16076|16196.34|16076.34|16195.99|16075.99|10
1641714800000|2022-01-09 07:53:20|16196.03|16076.03|16195.57|16075.57|16196.1|16076.1|16195.57|16075.57|8
1641714810000|2022-01-09 07:53:30|16195.4|16075.4|16192.99|16072.99|16195.4|16075.4|16192.99|16072.99|10
1641714820000|2022-01-09 07:53:40|16192.38|16072.38|16190.66|16070.66|16192.47|16072.47|16190.66|16070.66|10
1641714830000|2022-01-09 07:53:50|16190.36|16070.36|16187.88|16067.88|16190.36|16070.36|16187.7|16067.7|9
1641714840000|2022-01-09 07:54:00|16187.81|16067.81|16190.53|16070.53|16190.53|16070.53|16187.52|16067.52|10
1641714850000|2022-01-09 07:54:10|16190.74|16070.74|16191.67|16071.67|16191.77|16071.77|16190.67|16070.67|9
1641714860000|2022-01-09 07:54:20|16190.81|16070.81|16190.76|16070.76|16190.81|16070.81|16190.34|16070.34|8
1641714870000|2022-01-09 07:54:30|16190.82|16070.82|16191.7|16071.7|16191.7|16071.7|16190.52|16070.52|8
1641714880000|2022-01-09 07:54:40|16190.9|16070.9|16192|16072|16192|16072|16190.72|16070.72|9
1641714890000|2022-01-09 07:54:50|16191.91|16071.91|16191.28|16071.28|16192.18|16072.18|16191.28|16071.28|10
1641714900000|2022-01-09 07:55:00|16190.96|16070.96|16191.13|16071.13|16191.62|16071.62|16190.96|16070.96|7
1641714910000|2022-01-09 07:55:10|16191.23|16071.23|16191.3|16071.3|16191.39|16071.39|16190.98|16070.98|8
1641714920000|2022-01-09 07:55:20|16191.6|16071.6|16191.52|16071.52|16191.86|16071.86|16191.52|16071.52|10
1641714930000|2022-01-09 07:55:30|16191.42|16071.42|16187.79|16067.79|16191.42|16071.42|16187.79|16067.79|10
1641714940000|2022-01-09 07:55:40|16187.72|16067.72|16185.58|16065.58|16187.72|16067.72|16185.58|16065.58|9
1641714950000|2022-01-09 07:55:50|16185.54|16065.54|16185.26|16065.26|16185.63|16065.63|16185.16|16065.16|9
1641714960000|2022-01-09 07:56:00|16185.07|16065.07|16184.71|16064.71|16185.07|16065.07|16184.7|16064.7|8
1641714970000|2022-01-09 07:56:10|16184.73|16064.73|16185.73|16065.73|16185.95|16065.95|16184.71|16064.71|10
1641714980000|2022-01-09 07:56:20|16185.65|16065.65|16185.97|16065.97|16186.47|16066.47|16185.57|16065.57|10
1641714990000|2022-01-09 07:56:30|16185.89|16065.89|16185.18|16065.18|16185.96|16065.96|16185.14|16065.14|7
1641715000000|2022-01-09 07:56:40|16184.28|16064.28|16183.86|16063.86|16184.28|16064.28|16183.79|16063.79|7
1641715010000|2022-01-09 07:56:50|16183.94|16063.94|16183.99|16063.99|16183.99|16063.99|16183.78|16063.78|8
1641715020000|2022-01-09 07:57:00|16184.12|16064.12|16185.91|16065.91|16185.91|16065.91|16184.12|16064.12|8
1641715030000|2022-01-09 07:57:10|16185.99|16065.99|16187.22|16067.22|16187.24|16067.24|16185.99|16065.99|10
1641715040000|2022-01-09 07:57:20|16187.18|16067.18|16190.14|16070.14|16190.14|16070.14|16187.18|16067.18|10
1641715050000|2022-01-09 07:57:30|16190.1|16070.1|16191.2|16071.2|16192.47|16072.47|16190|16070|10
1641715060000|2022-01-09 07:57:40|16190.96|16070.96|16190.16|16070.16|16190.96|16070.96|16189.71|16069.71|9
1641715070000|2022-01-09 07:57:50|16190.21|16070.21|16189.38|16069.38|16190.41|16070.41|16189.23|16069.23|10
1641715080000|2022-01-09 07:58:00|16189.4|16069.4|16189.94|16069.94|16189.94|16069.94|16189.31|16069.31|8
1641715090000|2022-01-09 07:58:10|16190.07|16070.07|16189.79|16069.79|16190.29|16070.29|16189.79|16069.79|8
1641715100000|2022-01-09 07:58:20|16190.3|16070.3|16191.76|16071.76|16191.76|16071.76|16190.3|16070.3|10
1641715110000|2022-01-09 07:58:30|16192.35|16072.35|16192.05|16072.05|16192.6|16072.6|16191.85|16071.85|8
1641715120000|2022-01-09 07:58:40|16191.8|16071.8|16191.86|16071.86|16192.17|16072.17|16191.66|16071.66|9
1641715130000|2022-01-09 07:58:50|16191.75|16071.75|16192.02|16072.02|16192.02|16072.02|16191.37|16071.37|10
1641715140000|2022-01-09 07:59:00|16191.98|16071.98|16192.27|16072.27|16192.29|16072.29|16191.98|16071.98|9
1641715150000|2022-01-09 07:59:10|16192.19|16072.19|16190.99|16070.99|16192.33|16072.33|16190.99|16070.99|8
1641715160000|2022-01-09 07:59:20|16191.09|16071.09|16189.04|16069.04|16191.09|16071.09|16189.04|16069.04|7
1641715170000|2022-01-09 07:59:30|16188.2|16068.2|16183.85|16063.85|16188.2|16068.2|16183.85|16063.85|10
1641715180000|2022-01-09 07:59:40|16183.39|16063.39|16181.73|16061.73|16183.39|16063.39|16181.73|16061.73|10
1641715190000|2022-01-09 07:59:50|16181.49|16061.49|16179.5|16059.5|16181.55|16061.55|16179.5|16059.5|9
1641715200000|2022-01-09 08:00:00|16179.35|16059.35|16176.11|16056.11|16179.52|16059.52|16176.11|16056.11|8
1641715210000|2022-01-09 08:00:10|16176.19|16056.19|16172.6|16052.6|16176.19|16056.19|16172.6|16052.6|10
1641715220000|2022-01-09 08:00:20|16172.26|16052.26|16173.25|16053.25|16173.25|16053.25|16171.84|16051.84|10
1641715230000|2022-01-09 08:00:30|16173.1|16053.1|16175.75|16055.75|16175.75|16055.75|16173.1|16053.1|10
1641715240000|2022-01-09 08:00:40|16176.53|16056.53|16179|16059|16179.02|16059.02|16176.53|16056.53|10
1641715250000|2022-01-09 08:00:50|16179.14|16059.14|16182.4|16062.4|16182.62|16062.62|16179.14|16059.14|10
1641715260000|2022-01-09 08:01:00|16182.11|16062.11|16182.14|16062.14|16182.14|16062.14|16181.16|16061.16|9
1641715270000|2022-01-09 08:01:10|16181.98|16061.98|16181.01|16061.01|16182.12|16062.12|16180.97|16060.97|8
1641715280000|2022-01-09 08:01:20|16181.11|16061.11|16182.16|16062.16|16182.32|16062.32|16180.82|16060.82|10
1641715290000|2022-01-09 08:01:30|16181.73|16061.73|16182.35|16062.35|16182.35|16062.35|16181.73|16061.73|10
1641715300000|2022-01-09 08:01:40|16182.63|16062.63|16183.41|16063.41|16184.06|16064.06|16182.63|16062.63|10
1641715310000|2022-01-09 08:01:50|16182.65|16062.65|16185.17|16065.17|16185.17|16065.17|16182.65|16062.65|10
1641715320000|2022-01-09 08:02:00|16185.67|16065.67|16188.85|16068.85|16188.85|16068.85|16185.67|16065.67|9
1641715330000|2022-01-09 08:02:10|16189.22|16069.22|16189.98|16069.98|16191.26|16071.26|16189.22|16069.22|10
1641715340000|2022-01-09 08:02:20|16190.33|16070.33|16192.72|16072.72|16192.75|16072.75|16190.33|16070.33|10
1641715350000|2022-01-09 08:02:30|16192.58|16072.58|16190.55|16070.55|16192.58|16072.58|16190.55|16070.55|10
1641715360000|2022-01-09 08:02:40|16189.69|16069.69|16187.94|16067.94|16189.69|16069.69|16187.94|16067.94|10
1641715370000|2022-01-09 08:02:50|16188.03|16068.03|16186.58|16066.58|16188.03|16068.03|16186.58|16066.58|10
1641715380000|2022-01-09 08:03:00|16186.34|16066.34|16186.11|16066.11|16186.93|16066.93|16186.11|16066.11|10
1641715390000|2022-01-09 08:03:10|16185.68|16065.68|16182.8|16062.8|16185.68|16065.68|16182.33|16062.33|10
1641715400000|2022-01-09 08:03:20|16182.03|16062.03|16183.17|16063.17|16183.19|16063.19|16182|16062|9
1641715410000|2022-01-09 08:03:30|16183.27|16063.27|16183.9|16063.9|16184.02|16064.02|16183.27|16063.27|10
1641715420000|2022-01-09 08:03:40|16183.44|16063.44|16184.34|16064.34|16184.57|16064.57|16183.27|16063.27|10
1641715430000|2022-01-09 08:03:50|16184.4|16064.4|16185.82|16065.82|16185.82|16065.82|16184.4|16064.4|10
1641715440000|2022-01-09 08:04:00|16185.85|16065.85|16182.67|16062.67|16185.85|16065.85|16182.67|16062.67|9
1641715450000|2022-01-09 08:04:10|16182.57|16062.57|16181.17|16061.17|16182.57|16062.57|16181.17|16061.17|9
1641715460000|2022-01-09 08:04:20|16181.28|16061.28|16181.62|16061.62|16181.62|16061.62|16181.28|16061.28|9
1641715470000|2022-01-09 08:04:30|16181.66|16061.66|16183.85|16063.85|16183.85|16063.85|16181.06|16061.06|10
1641715480000|2022-01-09 08:04:40|16184.47|16064.47|16186.33|16066.33|16187.43|16067.43|16184.47|16064.47|10
1641715490000|2022-01-09 08:04:50|16185.99|16065.99|16182.9|16062.9|16186.07|16066.07|16182.9|16062.9|10
1641715500000|2022-01-09 08:05:00|16182.89|16062.89|16181.07|16061.07|16182.94|16062.94|16181.07|16061.07|10
1641715510000|2022-01-09 08:05:10|16181.09|16061.09|16183.36|16063.36|16183.36|16063.36|16181.09|16061.09|10
1641715520000|2022-01-09 08:05:20|16183.58|16063.58|16186.08|16066.08|16186.08|16066.08|16183.58|16063.58|10
1641715530000|2022-01-09 08:05:30|16186.62|16066.62|16190.92|16070.92|16190.92|16070.92|16186.62|16066.62|10
1641715540000|2022-01-09 08:05:40|16191.03|16071.03|16191.92|16071.92|16191.92|16071.92|16190.9|16070.9|9
1641715550000|2022-01-09 08:05:50|16192.04|16072.04|16191.88|16071.88|16192.04|16072.04|16191.41|16071.41|9
1641715560000|2022-01-09 08:06:00|16191.14|16071.14|16194.7|16074.7|16194.7|16074.7|16191.14|16071.14|10
1641715570000|2022-01-09 08:06:10|16194.66|16074.66|16196.24|16076.24|16197.47|16077.47|16194.66|16074.66|10
1641715580000|2022-01-09 08:06:20|16196.08|16076.08|16190.99|16070.99|16196.08|16076.08|16190.69|16070.69|10
1641715590000|2022-01-09 08:06:30|16190.9|16070.9|16191.61|16071.61|16191.89|16071.89|16190.64|16070.64|10
1641715600000|2022-01-09 08:06:40|16191.85|16071.85|16191.39|16071.39|16191.97|16071.97|16191.35|16071.35|10
1641715610000|2022-01-09 08:06:50|16191.21|16071.21|16189.02|16069.02|16191.21|16071.21|16189.02|16069.02|10
1641715620000|2022-01-09 08:07:00|16189.22|16069.22|16189.87|16069.87|16189.87|16069.87|16189.01|16069.01|9
1641715630000|2022-01-09 08:07:10|16189.45|16069.45|16190.82|16070.82|16190.82|16070.82|16189.45|16069.45|10
1641715640000|2022-01-09 08:07:20|16190.57|16070.57|16193.39|16073.39|16193.39|16073.39|16190.57|16070.57|9
1641715650000|2022-01-09 08:07:30|16193.29|16073.29|16192.8|16072.8|16194.59|16074.59|16192.8|16072.8|10
1641715660000|2022-01-09 08:07:40|16192.84|16072.84|16193.32|16073.32|16193.32|16073.32|16192.53|16072.53|9
1641715670000|2022-01-09 08:07:50|16193.84|16073.84|16195.74|16075.74|16195.74|16075.74|16193.84|16073.84|9
1641715680000|2022-01-09 08:08:00|16194.85|16074.85|16195.97|16075.97|16196.18|16076.18|16194.71|16074.71|10
1641715690000|2022-01-09 08:08:10|16195.53|16075.53|16196.18|16076.18|16196.18|16076.18|16195.27|16075.27|8
1641715700000|2022-01-09 08:08:20|16196.1|16076.1|16196.72|16076.72|16196.8|16076.8|16196.1|16076.1|10
1641715710000|2022-01-09 08:08:30|16197.24|16077.24|16195.8|16075.8|16197.29|16077.29|16195.77|16075.77|10
1641715720000|2022-01-09 08:08:40|16195.73|16075.73|16196.04|16076.04|16196.1|16076.1|16195.51|16075.51|9
1641715730000|2022-01-09 08:08:50|16196.06|16076.06|16193.75|16073.75|16196.06|16076.06|16193.75|16073.75|9
1641715740000|2022-01-09 08:09:00|16193.64|16073.64|16193.37|16073.37|16193.83|16073.83|16193.37|16073.37|9
1641715750000|2022-01-09 08:09:10|16193.55|16073.55|16194.43|16074.43|16194.43|16074.43|16193.4|16073.4|8
1641715760000|2022-01-09 08:09:20|16194.55|16074.55|16196.41|16076.41|16196.41|16076.41|16194.55|16074.55|9
1641715770000|2022-01-09 08:09:30|16196.65|16076.65|16206.76|16086.76|16206.76|16086.76|16196.65|16076.65|9
1641715780000|2022-01-09 08:09:40|16207.15|16087.15|16211.97|16091.97|16211.97|16091.97|16207.15|16087.15|10
1641715790000|2022-01-09 08:09:50|16212.06|16092.06|16215|16095|16215|16095|16212.06|16092.06|10
1641715800000|2022-01-09 08:10:00|16217.77|16097.77|16217.72|16097.72|16217.97|16097.97|16216.89|16096.89|10
1641715810000|2022-01-09 08:10:10|16217.42|16097.42|16222.17|16102.17|16222.17|16102.17|16217.18|16097.18|10
1641715820000|2022-01-09 08:10:20|16221.88|16101.88|16223.21|16103.21|16223.21|16103.21|16221.88|16101.88|10
1641715830000|2022-01-09 08:10:30|16223.74|16103.74|16230.73|16110.73|16230.73|16110.73|16223.74|16103.74|10
1641715840000|2022-01-09 08:10:40|16231.16|16111.16|16232.55|16112.55|16233.83|16113.83|16231.16|16111.16|10
1641715850000|2022-01-09 08:10:50|16232.42|16112.42|16232.82|16112.82|16233.1|16113.1|16231.85|16111.85|10
1641715860000|2022-01-09 08:11:00|16233.19|16113.19|16232.68|16112.68|16233.19|16113.19|16232.22|16112.22|10
1641715870000|2022-01-09 08:11:10|16232.26|16112.26|16231.83|16111.83|16232.45|16112.45|16231.83|16111.83|9
1641715880000|2022-01-09 08:11:20|16231.93|16111.93|16231.33|16111.33|16232.05|16112.05|16231.02|16111.02|9
1641715890000|2022-01-09 08:11:30|16231.31|16111.31|16230.29|16110.29|16231.31|16111.31|16230.29|16110.29|10
1641715900000|2022-01-09 08:11:40|16230.41|16110.41|16230.46|16110.46|16230.85|16110.85|16230.41|16110.41|10
1641715910000|2022-01-09 08:11:50|16230.42|16110.42|16229.86|16109.86|16230.42|16110.42|16229.86|16109.86|9
1641715920000|2022-01-09 08:12:00|16228.77|16108.77|16225.44|16105.44|16228.77|16108.77|16225.44|16105.44|10
1641715930000|2022-01-09 08:12:10|16224.63|16104.63|16225.32|16105.32|16225.52|16105.52|16224.45|16104.45|10
1641715940000|2022-01-09 08:12:20|16225.36|16105.36|16225.92|16105.92|16225.95|16105.95|16225.08|16105.08|8
1641715950000|2022-01-09 08:12:30|16226.45|16106.45|16225.26|16105.26|16226.45|16106.45|16225.26|16105.26|8
1641715960000|2022-01-09 08:12:40|16225.35|16105.35|16223.69|16103.69|16225.35|16105.35|16223.69|16103.69|9
1641715970000|2022-01-09 08:12:50|16223.29|16103.29|16223.12|16103.12|16223.38|16103.38|16222.33|16102.33|8
1641715980000|2022-01-09 08:13:00|16223.16|16103.16|16224.46|16104.46|16224.46|16104.46|16223.16|16103.16|10
1641715990000|2022-01-09 08:13:10|16224.42|16104.42|16224.53|16104.53|16224.69|16104.69|16224.37|16104.37|10
1641716000000|2022-01-09 08:13:20|16224.51|16104.51|16223.11|16103.11|16224.51|16104.51|16223.11|16103.11|8
1641716010000|2022-01-09 08:13:30|16223.22|16103.22|16220.63|16100.63|16223.22|16103.22|16220.63|16100.63|10
1641716020000|2022-01-09 08:13:40|16220.3|16100.3|16220.11|16100.11|16220.3|16100.3|16219.86|16099.86|8
1641716030000|2022-01-09 08:13:50|16219.77|16099.77|16219.32|16099.32|16219.77|16099.77|16219.23|16099.23|10
1641716040000|2022-01-09 08:14:00|16219.3|16099.3|16219.24|16099.24|16219.81|16099.81|16219.21|16099.21|9
1641716050000|2022-01-09 08:14:10|16218.95|16098.95|16218.15|16098.15|16218.95|16098.95|16217.78|16097.78|8
1641716060000|2022-01-09 08:14:20|16218.56|16098.56|16219.47|16099.47|16219.61|16099.61|16218.56|16098.56|8
1641716070000|2022-01-09 08:14:30|16219.48|16099.48|16220.15|16100.15|16220.19|16100.19|16219.48|16099.48|9
1641716080000|2022-01-09 08:14:40|16219.69|16099.69|16213.45|16093.45|16220.15|16100.15|16213.45|16093.45|10
1641716090000|2022-01-09 08:14:50|16212.44|16092.44|16209.94|16089.94|16212.44|16092.44|16209.94|16089.94|10
1641716100000|2022-01-09 08:15:00|16208.95|16088.95|16204.94|16084.94|16208.95|16088.95|16204.94|16084.94|10
1641716110000|2022-01-09 08:15:10|16204.18|16084.18|16201.68|16081.68|16204.18|16084.18|16201.68|16081.68|10
1641716120000|2022-01-09 08:15:20|16201.71|16081.71|16200.86|16080.86|16202.16|16082.16|16200.83|16080.83|10
1641716130000|2022-01-09 08:15:30|16200.75|16080.75|16201.09|16081.09|16201.25|16081.25|16200.5|16080.5|10
1641716140000|2022-01-09 08:15:40|16201.11|16081.11|16200.7|16080.7|16201.36|16081.36|16200.7|16080.7|8
1641716150000|2022-01-09 08:15:50|16200.04|16080.04|16197.38|16077.38|16200.04|16080.04|16197.38|16077.38|10
1641716160000|2022-01-09 08:16:00|16197.45|16077.45|16196.18|16076.18|16197.49|16077.49|16196.18|16076.18|9
1641716170000|2022-01-09 08:16:10|16195.06|16075.06|16193.16|16073.16|16195.06|16075.06|16193.16|16073.16|9
1641716180000|2022-01-09 08:16:20|16193.13|16073.13|16190.34|16070.34|16193.13|16073.13|16190.34|16070.34|10
1641716190000|2022-01-09 08:16:30|16189.57|16069.57|16184.22|16064.22|16189.57|16069.57|16184.22|16064.22|10
1641716200000|2022-01-09 08:16:40|16184.35|16064.35|16181.01|16061.01|16184.35|16064.35|16181.01|16061.01|10
1641716210000|2022-01-09 08:16:50|16180.73|16060.73|16178.76|16058.76|16180.73|16060.73|16178.76|16058.76|9
1641716220000|2022-01-09 08:17:00|16178.72|16058.72|16176.25|16056.25|16178.72|16058.72|16176.25|16056.25|10
1641716230000|2022-01-09 08:17:10|16176.22|16056.22|16176.28|16056.28|16176.91|16056.91|16176.21|16056.21|10
1641716240000|2022-01-09 08:17:20|16175.54|16055.54|16173.9|16053.9|16175.54|16055.54|16173.9|16053.9|10
1641716250000|2022-01-09 08:17:30|16173.3|16053.3|16171.1|16051.1|16173.3|16053.3|16171.1|16051.1|9
1641716260000|2022-01-09 08:17:40|16170.88|16050.88|16169.32|16049.32|16171.33|16051.33|16168.91|16048.91|10
1641716270000|2022-01-09 08:17:50|16169|16049|16165.44|16045.44|16169|16049|16165.44|16045.44|9
1641716280000|2022-01-09 08:18:00|16165.35|16045.35|16161.52|16041.52|16165.35|16045.35|16161.34|16041.34|10
1641716290000|2022-01-09 08:18:10|16161.38|16041.38|16161.3|16041.3|16161.38|16041.38|16161.3|16041.3|2
1641716300000|2022-01-09 08:18:20|16159.3|16039.3|16156.74|16036.74|16159.45|16039.45|16156.65|16036.65|10
1641716310000|2022-01-09 08:18:30|16156.55|16036.55|16154.56|16034.56|16156.55|16036.55|16154.56|16034.56|10
1641716320000|2022-01-09 08:18:40|16154.38|16034.38|16153.25|16033.25|16154.42|16034.42|16153.25|16033.25|8
1641716330000|2022-01-09 08:18:50|16153.29|16033.29|16153.83|16033.83|16153.83|16033.83|16153.23|16033.23|10
1641716340000|2022-01-09 08:19:00|16154.12|16034.12|16155.78|16035.78|16156.06|16036.06|16154.12|16034.12|9
1641716350000|2022-01-09 08:19:10|16155.71|16035.71|16155.81|16035.81|16155.81|16035.81|16155.48|16035.48|8
1641716360000|2022-01-09 08:19:20|16155.68|16035.68|16155.66|16035.66|16155.97|16035.97|16155.62|16035.62|9
1641716370000|2022-01-09 08:19:30|16155.45|16035.45|16156.61|16036.61|16156.61|16036.61|16155.45|16035.45|10
1641716380000|2022-01-09 08:19:40|16156.65|16036.65|16157.94|16037.94|16157.94|16037.94|16156.63|16036.63|9
1641716390000|2022-01-09 08:19:50|16157.59|16037.59|16156.84|16036.84|16157.79|16037.79|16156.84|16036.84|9
1641716400000|2022-01-09 08:20:00|16156.68|16036.68|16155.81|16035.81|16156.76|16036.76|16155.81|16035.81|9
1641716410000|2022-01-09 08:20:10|16155.48|16035.48|16153.79|16033.79|16155.52|16035.52|16153.72|16033.72|10
1641716420000|2022-01-09 08:20:20|16153.6|16033.6|16143.19|16023.19|16153.62|16033.62|16143.19|16023.19|10
1641716430000|2022-01-09 08:20:30|16141.45|16021.45|16136.66|16016.66|16141.45|16021.45|16136.66|16016.66|10
1641716440000|2022-01-09 08:20:40|16134.59|16014.59|16131.2|16011.2|16134.59|16014.59|16131.1|16011.1|10
1641716450000|2022-01-09 08:20:50|16130.38|16010.38|16127.11|16007.11|16130.38|16010.38|16127.11|16007.11|10
1641716460000|2022-01-09 08:21:00|16124.15|16004.15|16122.09|16002.09|16124.15|16004.15|16120.74|16000.74|10
1641716470000|2022-01-09 08:21:10|16122.19|16002.19|16120.42|16000.42|16122.55|16002.55|16120.42|16000.42|10
1641716480000|2022-01-09 08:21:20|16121.02|16001.02|16120.02|16000.02|16121.73|16001.73|16120.02|16000.02|10
1641716490000|2022-01-09 08:21:30|16117.64|15997.64|16116.61|15996.61|16117.64|15997.64|16116.21|15996.21|10
1641716500000|2022-01-09 08:21:40|16116.09|15996.09|16117.81|15997.81|16118.66|15998.66|16116.09|15996.09|10
1641716510000|2022-01-09 08:21:50|16117.79|15997.79|16114.93|15994.93|16117.79|15997.79|16114.93|15994.93|9
1641716520000|2022-01-09 08:22:00|16114.2|15994.2|16114.51|15994.51|16114.51|15994.51|16113.19|15993.19|10
1641716530000|2022-01-09 08:22:10|16114.43|15994.43|16115.23|15995.23|16115.38|15995.38|16114.2|15994.2|10
1641716540000|2022-01-09 08:22:20|16115.75|15995.75|16115.02|15995.02|16115.75|15995.75|16114.01|15994.01|10
1641716550000|2022-01-09 08:22:30|16115.13|15995.13|16118.03|15998.03|16118.08|15998.08|16115.13|15995.13|10
1641716560000|2022-01-09 08:22:40|16118.11|15998.11|16118.39|15998.39|16118.95|15998.95|16118.11|15998.11|10
1641716570000|2022-01-09 08:22:50|16118.42|15998.42|16117.99|15997.99|16118.52|15998.52|16117.83|15997.83|10
1641716580000|2022-01-09 08:23:00|16118.09|15998.09|16115.53|15995.53|16118.24|15998.24|16115.53|15995.53|10
1641716590000|2022-01-09 08:23:10|16115.32|15995.32|16113.97|15993.97|16115.77|15995.77|16113.91|15993.91|10
1641716600000|2022-01-09 08:23:20|16114.04|15994.04|16115.05|15995.05|16115.05|15995.05|16114.04|15994.04|10
1641716610000|2022-01-09 08:23:30|16115.89|15995.89|16118.13|15998.13|16118.13|15998.13|16115.89|15995.89|10
1641716620000|2022-01-09 08:23:40|16119.04|15999.04|16122.49|16002.49|16122.49|16002.49|16119.04|15999.04|10
1641716630000|2022-01-09 08:23:50|16122.68|16002.68|16123.22|16003.22|16123.29|16003.29|16122.44|16002.44|10
1641716640000|2022-01-09 08:24:00|16123.31|16003.31|16121.52|16001.52|16123.31|16003.31|16121.5|16001.5|10
1641716650000|2022-01-09 08:24:10|16121.53|16001.53|16118.47|15998.47|16121.53|16001.53|16118.47|15998.47|10
1641716660000|2022-01-09 08:24:20|16118.24|15998.24|16115.99|15995.99|16118.44|15998.44|16115.86|15995.86|10
1641716670000|2022-01-09 08:24:30|16116.18|15996.18|16115.58|15995.58|16116.18|15996.18|16115.38|15995.38|9
1641716680000|2022-01-09 08:24:40|16116.12|15996.12|16116.31|15996.31|16116.63|15996.63|16116.12|15996.12|10
1641716690000|2022-01-09 08:24:50|16116.18|15996.18|16116.28|15996.28|16116.34|15996.34|16116.01|15996.01|10
1641716700000|2022-01-09 08:25:00|16116.39|15996.39|16117.66|15997.66|16118.16|15998.16|16116.39|15996.39|10
1641716710000|2022-01-09 08:25:10|16117.58|15997.58|16120.04|16000.04|16120.04|16000.04|16117.58|15997.58|9
1641716720000|2022-01-09 08:25:20|16120.31|16000.31|16121.28|16001.28|16121.86|16001.86|16120.31|16000.31|10
1641716730000|2022-01-09 08:25:30|16121.26|16001.26|16122.53|16002.53|16122.53|16002.53|16121.26|16001.26|9
1641716740000|2022-01-09 08:25:40|16122.52|16002.52|16122.75|16002.75|16122.75|16002.75|16121.92|16001.92|9
1641716750000|2022-01-09 08:25:50|16122.58|16002.58|16119.89|15999.89|16122.58|16002.58|16119.81|15999.81|10
1641716760000|2022-01-09 08:26:00|16119.69|15999.69|16117.38|15997.38|16119.79|15999.79|16117.38|15997.38|9
1641716770000|2022-01-09 08:26:10|16117.34|15997.34|16117.44|15997.44|16117.44|15997.44|16117.11|15997.11|10
1641716780000|2022-01-09 08:26:20|16117.34|15997.34|16116.38|15996.38|16117.34|15997.34|16116.03|15996.03|10
1641716790000|2022-01-09 08:26:30|16116.41|15996.41|16115.83|15995.83|16116.52|15996.52|16115.76|15995.76|10
1641716800000|2022-01-09 08:26:40|16116|15996|16116.57|15996.57|16116.57|15996.57|16115.43|15995.43|9
1641716810000|2022-01-09 08:26:50|16116.56|15996.56|16117.85|15997.85|16117.85|15997.85|16116.56|15996.56|10
1641716820000|2022-01-09 08:27:00|16117.54|15997.54|16116.86|15996.86|16117.58|15997.58|16116.65|15996.65|9
1641716830000|2022-01-09 08:27:10|16116.46|15996.46|16115.27|15995.27|16116.46|15996.46|16115.22|15995.22|9
1641716840000|2022-01-09 08:27:20|16115.04|15995.04|16113.51|15993.51|16115.04|15995.04|16113.51|15993.51|10
1641716850000|2022-01-09 08:27:30|16113.3|15993.3|16095.65|15975.65|16113.4|15993.4|16095.65|15975.65|10
1641716860000|2022-01-09 08:27:40|16094.93|15974.93|16088.26|15968.26|16094.93|15974.93|16088.26|15968.26|10
1641716870000|2022-01-09 08:27:50|16087.83|15967.83|16087.2|15967.2|16087.83|15967.83|16086.97|15966.97|10
1641716880000|2022-01-09 08:28:00|16087.12|15967.12|16088.23|15968.23|16089.02|15969.02|16087|15967|10
1641716890000|2022-01-09 08:28:10|16087.73|15967.73|16087.18|15967.18|16087.73|15967.73|16086.46|15966.46|10
1641716900000|2022-01-09 08:28:20|16087.13|15967.13|16086.97|15966.97|16087.58|15967.58|16086.97|15966.97|9
1641716910000|2022-01-09 08:28:30|16087.01|15967.01|16086.29|15966.29|16087.27|15967.27|16085.82|15965.82|10
1641716920000|2022-01-09 08:28:40|16086|15966|16087.23|15967.23|16087.25|15967.25|16085.58|15965.58|10
1641716930000|2022-01-09 08:28:50|16087.22|15967.22|16087.58|15967.58|16088.35|15968.35|16087.22|15967.22|10
1641716940000|2022-01-09 08:29:00|16087.75|15967.75|16085.45|15965.45|16087.86|15967.86|16085.29|15965.29|10
1641716950000|2022-01-09 08:29:10|16085.24|15965.24|16085.31|15965.31|16085.63|15965.63|16084.94|15964.94|10
1641716960000|2022-01-09 08:29:20|16085.34|15965.34|16082.85|15962.85|16085.34|15965.34|16082.85|15962.85|10
1641716970000|2022-01-09 08:29:30|16082.6|15962.6|16081.48|15961.48|16082.62|15962.62|16081.1|15961.1|10
1641716980000|2022-01-09 08:29:40|16081.65|15961.65|16082.12|15962.12|16082.14|15962.14|16081.04|15961.04|10
1641716990000|2022-01-09 08:29:50|16081.81|15961.81|16080.08|15960.08|16081.81|15961.81|16080.08|15960.08|10
1641717000000|2022-01-09 08:30:00|16079.96|15959.96|16077.94|15957.94|16079.96|15959.96|16077.94|15957.94|9
1641717010000|2022-01-09 08:30:10|16077.74|15957.74|16081.06|15961.06|16081.06|15961.06|16077.72|15957.72|10
1641717020000|2022-01-09 08:30:20|16081.55|15961.55|16084.12|15964.12|16084.12|15964.12|16081.45|15961.45|10
1641717030000|2022-01-09 08:30:30|16084.22|15964.22|16085.69|15965.69|16085.92|15965.92|16084.22|15964.22|10
1641717040000|2022-01-09 08:30:40|16085.9|15965.9|16088.09|15968.09|16088.09|15968.09|16085.55|15965.55|9
1641717050000|2022-01-09 08:30:50|16088.04|15968.04|16087.99|15967.99|16088.48|15968.48|16087.85|15967.85|9
1641717060000|2022-01-09 08:31:00|16087.98|15967.98|16090.78|15970.78|16090.78|15970.78|16087.96|15967.96|10
1641717070000|2022-01-09 08:31:10|16090.91|15970.91|16090.5|15970.5|16090.91|15970.91|16090.17|15970.17|10
1641717080000|2022-01-09 08:31:20|16090.51|15970.51|16090.81|15970.81|16091.98|15971.98|16090.51|15970.51|10
1641717090000|2022-01-09 08:31:30|16090.29|15970.29|16092.48|15972.48|16092.48|15972.48|16090.12|15970.12|10
1641717100000|2022-01-09 08:31:40|16092.67|15972.67|16094.09|15974.09|16094.09|15974.09|16092.67|15972.67|9
1641717110000|2022-01-09 08:31:50|16094.22|15974.22|16092.52|15972.52|16094.43|15974.43|16092.52|15972.52|10
1641717120000|2022-01-09 08:32:00|16092.39|15972.39|16091.64|15971.64|16092.81|15972.81|16091.56|15971.56|9
1641717130000|2022-01-09 08:32:10|16091.77|15971.77|16090.64|15970.64|16091.93|15971.93|16090.36|15970.36|10
1641717140000|2022-01-09 08:32:20|16090.53|15970.53|16088.73|15968.73|16090.53|15970.53|16088.73|15968.73|10
1641717150000|2022-01-09 08:32:30|16088.54|15968.54|16086.3|15966.3|16088.54|15968.54|16086.29|15966.29|10
1641717160000|2022-01-09 08:32:40|16085.87|15965.87|16080.41|15960.41|16085.87|15965.87|16080.41|15960.41|10
1641717170000|2022-01-09 08:32:50|16079.92|15959.92|16078.06|15958.06|16079.92|15959.92|16077.96|15957.96|10
1641717180000|2022-01-09 08:33:00|16077.35|15957.35|16075.6|15955.6|16077.36|15957.36|16075.49|15955.49|10
1641717190000|2022-01-09 08:33:10|16075.42|15955.42|16075.86|15955.86|16075.86|15955.86|16075.3|15955.3|9
1641717200000|2022-01-09 08:33:20|16075.51|15955.51|16074.74|15954.74|16075.73|15955.73|16074.34|15954.34|10
1641717210000|2022-01-09 08:33:30|16074.84|15954.84|16077.05|15957.05|16077.19|15957.19|16074.84|15954.84|10
1641717220000|2022-01-09 08:33:40|16077.54|15957.54|16078.98|15958.98|16078.98|15958.98|16077.54|15957.54|10
1641717230000|2022-01-09 08:33:50|16079.03|15959.03|16084.81|15964.81|16084.81|15964.81|16078.85|15958.85|9
1641717240000|2022-01-09 08:34:00|16084.96|15964.96|16090.98|15970.98|16090.98|15970.98|16084.96|15964.96|10
1641717250000|2022-01-09 08:34:10|16090.8|15970.8|16091.37|15971.37|16091.75|15971.75|16090.71|15970.71|10
1641717260000|2022-01-09 08:34:20|16091.68|15971.68|16092.04|15972.04|16092.25|15972.25|16091.57|15971.57|9
1641717270000|2022-01-09 08:34:30|16093.21|15973.21|16093.45|15973.45|16093.45|15973.45|16092.89|15972.89|10
1641717280000|2022-01-09 08:34:40|16093.74|15973.74|16093.41|15973.41|16093.8|15973.8|16093.41|15973.41|8
1641717290000|2022-01-09 08:34:50|16093.35|15973.35|16091.76|15971.76|16093.4|15973.4|16091.76|15971.76|10
1641717300000|2022-01-09 08:35:00|16091.69|15971.69|16096.77|15976.77|16096.77|15976.77|16091.18|15971.18|10
1641717310000|2022-01-09 08:35:10|16096.89|15976.89|16102.94|15982.94|16102.94|15982.94|16096.83|15976.83|10
1641717320000|2022-01-09 08:35:20|16103.15|15983.15|16104.23|15984.23|16104.75|15984.75|16103.15|15983.15|10
1641717330000|2022-01-09 08:35:30|16104.14|15984.14|16108.75|15988.75|16108.75|15988.75|16104.14|15984.14|10
1641717340000|2022-01-09 08:35:40|16109.65|15989.65|16113.32|15993.32|16113.32|15993.32|16109.65|15989.65|10
1641717350000|2022-01-09 08:35:50|16114.38|15994.38|16116.54|15996.54|16116.93|15996.93|16114.38|15994.38|9
1641717360000|2022-01-09 08:36:00|16116.77|15996.77|16118.33|15998.33|16118.33|15998.33|16116.77|15996.77|9
1641717370000|2022-01-09 08:36:10|16118.24|15998.24|16121.24|16001.24|16121.51|16001.51|16118.05|15998.05|10
1641717380000|2022-01-09 08:36:20|16121.25|16001.25|16121.73|16001.73|16121.73|16001.73|16121.05|16001.05|9
1641717390000|2022-01-09 08:36:30|16121.16|16001.16|16121.43|16001.43|16121.75|16001.75|16120.61|16000.61|10
1641717400000|2022-01-09 08:36:40|16121.62|16001.62|16122.14|16002.14|16122.21|16002.21|16121.62|16001.62|10
1641717410000|2022-01-09 08:36:50|16122.39|16002.39|16123.09|16003.09|16123.45|16003.45|16122.39|16002.39|10
1641717420000|2022-01-09 08:37:00|16123.42|16003.42|16124.54|16004.54|16124.54|16004.54|16123.18|16003.18|10
1641717430000|2022-01-09 08:37:10|16124.68|16004.68|16125.85|16005.85|16125.85|16005.85|16124.68|16004.68|9
1641717440000|2022-01-09 08:37:20|16125.86|16005.86|16126.86|16006.86|16126.86|16006.86|16125.86|16005.86|8
1641717450000|2022-01-09 08:37:30|16127.39|16007.39|16127.68|16007.68|16128.11|16008.11|16127.39|16007.39|9
1641717460000|2022-01-09 08:37:40|16127.61|16007.61|16128.34|16008.34|16128.34|16008.34|16127.61|16007.61|10
1641717470000|2022-01-09 08:37:50|16128.12|16008.12|16130.75|16010.75|16130.75|16010.75|16128.12|16008.12|9
1641717480000|2022-01-09 08:38:00|16130.84|16010.84|16131.77|16011.77|16131.9|16011.9|16130.84|16010.84|9
1641717490000|2022-01-09 08:38:10|16131.66|16011.66|16132.71|16012.71|16132.71|16012.71|16130.88|16010.88|9
1641717500000|2022-01-09 08:38:20|16133|16013|16135.03|16015.03|16135.13|16015.13|16133|16013|10
1641717510000|2022-01-09 08:38:30|16135.21|16015.21|16135.39|16015.39|16135.54|16015.54|16134.83|16014.83|9
1641717520000|2022-01-09 08:38:40|16135.68|16015.68|16135.17|16015.17|16136.06|16016.06|16135.17|16015.17|10
1641717530000|2022-01-09 08:38:50|16134.91|16014.91|16135.5|16015.5|16135.5|16015.5|16134.91|16014.91|9
1641717540000|2022-01-09 08:39:00|16135.4|16015.4|16135.36|16015.36|16135.8|16015.8|16135.18|16015.18|9
1641717550000|2022-01-09 08:39:10|16135.29|16015.29|16136.58|16016.58|16136.58|16016.58|16135.29|16015.29|9
1641717560000|2022-01-09 08:39:20|16136.72|16016.72|16137.06|16017.06|16137.06|16017.06|16136.71|16016.71|8
1641717570000|2022-01-09 08:39:30|16137.01|16017.01|16137.05|16017.05|16137.33|16017.33|16136.65|16016.65|10
1641717580000|2022-01-09 08:39:40|16137.08|16017.08|16136.89|16016.89|16137.08|16017.08|16136.6|16016.6|9
1641717590000|2022-01-09 08:39:50|16137.53|16017.53|16136.63|16016.63|16137.64|16017.64|16136.1|16016.1|10
1641717600000|2022-01-09 08:40:00|16136.68|16016.68|16135.7|16015.7|16136.84|16016.84|16135.7|16015.7|10
1641717610000|2022-01-09 08:40:10|16135.33|16015.33|16133.28|16013.28|16135.33|16015.33|16132.94|16012.94|10
1641717620000|2022-01-09 08:40:20|16133.27|16013.27|16131.78|16011.78|16133.27|16013.27|16131.75|16011.75|9
1641717630000|2022-01-09 08:40:30|16131.69|16011.69|16131.06|16011.06|16131.91|16011.91|16131.06|16011.06|9
1641717640000|2022-01-09 08:40:40|16130.92|16010.92|16127.37|16007.37|16130.92|16010.92|16127.31|16007.31|10
1641717650000|2022-01-09 08:40:50|16127.46|16007.46|16128.59|16008.59|16128.59|16008.59|16126.55|16006.55|10
1641717660000|2022-01-09 08:41:00|16128.6|16008.6|16128.81|16008.81|16129.03|16009.03|16128.37|16008.37|8
1641717670000|2022-01-09 08:41:10|16128.68|16008.68|16128.99|16008.99|16130.18|16010.18|16128.68|16008.68|10
1641717680000|2022-01-09 08:41:20|16128.97|16008.97|16126.45|16006.45|16128.97|16008.97|16126.45|16006.45|9
1641717690000|2022-01-09 08:41:30|16125.7|16005.7|16126.59|16006.59|16126.84|16006.84|16125.7|16005.7|9
1641717700000|2022-01-09 08:41:40|16126.52|16006.52|16124.91|16004.91|16126.52|16006.52|16124.91|16004.91|9
1641717710000|2022-01-09 08:41:50|16124.81|16004.81|16128.53|16008.53|16128.53|16008.53|16124.31|16004.31|10
1641717720000|2022-01-09 08:42:00|16129.21|16009.21|16132.95|16012.95|16133.02|16013.02|16129.2|16009.2|10
1641717730000|2022-01-09 08:42:10|16133.28|16013.28|16133.65|16013.65|16133.66|16013.66|16133.12|16013.12|10
1641717740000|2022-01-09 08:42:20|16133.48|16013.48|16133.92|16013.92|16133.92|16013.92|16133.42|16013.42|10
1641717750000|2022-01-09 08:42:30|16133.79|16013.79|16133.55|16013.55|16133.84|16013.84|16132.9|16012.9|10
1641717760000|2022-01-09 08:42:40|16133.63|16013.63|16133.35|16013.35|16133.89|16013.89|16133.35|16013.35|10
1641717770000|2022-01-09 08:42:50|16133.16|16013.16|16132.33|16012.33|16133.16|16013.16|16131.92|16011.92|10
1641717780000|2022-01-09 08:43:00|16132.39|16012.39|16132.53|16012.53|16133.46|16013.46|16132.39|16012.39|10
1641717790000|2022-01-09 08:43:10|16132.4|16012.4|16136.53|16016.53|16136.53|16016.53|16132.4|16012.4|10
1641717800000|2022-01-09 08:43:20|16136.58|16016.58|16136.31|16016.31|16136.58|16016.58|16136.31|16016.31|9
1641717810000|2022-01-09 08:43:30|16136.71|16016.71|16137.47|16017.47|16137.47|16017.47|16136.32|16016.32|10
1641717820000|2022-01-09 08:43:40|16137.37|16017.37|16134.39|16014.39|16137.37|16017.37|16134.39|16014.39|10
1641717830000|2022-01-09 08:43:50|16133.81|16013.81|16130.13|16010.13|16133.81|16013.81|16130.13|16010.13|10
1641717840000|2022-01-09 08:44:00|16129.67|16009.67|16126.92|16006.92|16129.67|16009.67|16126.59|16006.59|10
1641717850000|2022-01-09 08:44:10|16126.97|16006.97|16123.95|16003.95|16126.97|16006.97|16123.95|16003.95|10
1641717860000|2022-01-09 08:44:20|16123.79|16003.79|16125.01|16005.01|16125.01|16005.01|16122.76|16002.76|10
1641717870000|2022-01-09 08:44:30|16125.17|16005.17|16126.93|16006.93|16126.93|16006.93|16125.17|16005.17|10
1641717880000|2022-01-09 08:44:40|16126.89|16006.89|16127.02|16007.02|16127.19|16007.19|16126.69|16006.69|10
1641717890000|2022-01-09 08:44:50|16126.96|16006.96|16125.94|16005.94|16127.65|16007.65|16125.94|16005.94|10
1641717900000|2022-01-09 08:45:00|16126.12|16006.12|16125.83|16005.83|16126.33|16006.33|16125.8|16005.8|9
1641717910000|2022-01-09 08:45:10|16125.52|16005.52|16124.81|16004.81|16125.52|16005.52|16124.51|16004.51|10
1641717920000|2022-01-09 08:45:20|16124.82|16004.82|16125.15|16005.15|16125.17|16005.17|16124.34|16004.34|10
1641717930000|2022-01-09 08:45:30|16125.9|16005.9|16127.97|16007.97|16127.97|16007.97|16125.9|16005.9|9
1641717940000|2022-01-09 08:45:40|16128.98|16008.98|16131.98|16011.98|16131.98|16011.98|16128.98|16008.98|9
1641717950000|2022-01-09 08:45:50|16132.06|16012.06|16134.33|16014.33|16134.33|16014.33|16132.06|16012.06|10
1641717960000|2022-01-09 08:46:00|16134.36|16014.36|16139.77|16019.77|16139.88|16019.88|16134.36|16014.36|10
1641717970000|2022-01-09 08:46:10|16140.41|16020.41|16140.69|16020.69|16141.88|16021.88|16140.41|16020.41|10
1641717980000|2022-01-09 08:46:20|16140.82|16020.82|16144.12|16024.12|16144.12|16024.12|16140.82|16020.82|10
1641717990000|2022-01-09 08:46:30|16144.72|16024.72|16145.53|16025.53|16145.53|16025.53|16143.18|16023.18|9
1641718000000|2022-01-09 08:46:40|16144.86|16024.86|16143.63|16023.63|16144.91|16024.91|16143.42|16023.42|10
1641718010000|2022-01-09 08:46:50|16142.99|16022.99|16142.1|16022.1|16143.08|16023.08|16141.74|16021.74|10
1641718020000|2022-01-09 08:47:00|16142|16022|16140.6|16020.6|16142|16022|16140.6|16020.6|9
1641718030000|2022-01-09 08:47:10|16140.36|16020.36|16140.24|16020.24|16140.83|16020.83|16140.09|16020.09|10
1641718040000|2022-01-09 08:47:20|16140.16|16020.16|16139.85|16019.85|16140.29|16020.29|16139.85|16019.85|9
1641718050000|2022-01-09 08:47:30|16139.96|16019.96|16141.96|16021.96|16142.09|16022.09|16139.93|16019.93|9
1641718060000|2022-01-09 08:47:40|16141.9|16021.9|16142.57|16022.57|16142.57|16022.57|16141.87|16021.87|8
1641718070000|2022-01-09 08:47:50|16142.15|16022.15|16141.38|16021.38|16142.26|16022.26|16141.38|16021.38|10
1641718080000|2022-01-09 08:48:00|16141.7|16021.7|16142.22|16022.22|16142.22|16022.22|16141.7|16021.7|10
1641718090000|2022-01-09 08:48:10|16142.1|16022.1|16141.42|16021.42|16142.1|16022.1|16141.42|16021.42|10
1641718100000|2022-01-09 08:48:20|16141.75|16021.75|16141.23|16021.23|16141.75|16021.75|16140.87|16020.87|10
1641718110000|2022-01-09 08:48:30|16141.22|16021.22|16142.82|16022.82|16142.82|16022.82|16141.1|16021.1|8
1641718120000|2022-01-09 08:48:40|16142.8|16022.8|16142.36|16022.36|16142.98|16022.98|16142.36|16022.36|9
1641718130000|2022-01-09 08:48:50|16142.3|16022.3|16142.32|16022.32|16142.48|16022.48|16141.72|16021.72|9
1641718140000|2022-01-09 08:49:00|16142.3|16022.3|16140.75|16020.75|16142.49|16022.49|16140.75|16020.75|10
1641718150000|2022-01-09 08:49:10|16139.74|16019.74|16133.32|16013.32|16139.74|16019.74|16133.32|16013.32|10
1641718160000|2022-01-09 08:49:20|16133.02|16013.02|16125.5|16005.5|16133.02|16013.02|16125.5|16005.5|10
1641718170000|2022-01-09 08:49:30|16124.97|16004.97|16121.59|16001.59|16124.97|16004.97|16121.59|16001.59|10
1641718180000|2022-01-09 08:49:40|16121.8|16001.8|16121.11|16001.11|16121.8|16001.8|16121|16001|10
1641718190000|2022-01-09 08:49:50|16120.92|16000.92|16119.19|15999.19|16120.92|16000.92|16119.19|15999.19|10
1641718200000|2022-01-09 08:50:00|16119.22|15999.22|16118.35|15998.35|16119.22|15999.22|16116.56|15996.56|10
1641718210000|2022-01-09 08:50:10|16118.88|15998.88|16118.52|15998.52|16119.23|15999.23|16118.52|15998.52|10
1641718220000|2022-01-09 08:50:20|16118.65|15998.65|16118.43|15998.43|16118.81|15998.81|16118.43|15998.43|10
1641718230000|2022-01-09 08:50:30|16118.31|15998.31|16116.37|15996.37|16118.31|15998.31|16115.43|15995.43|10
1641718240000|2022-01-09 08:50:40|16116.44|15996.44|16114.89|15994.89|16116.44|15996.44|16114.89|15994.89|10
1641718250000|2022-01-09 08:50:50|16114.65|15994.65|16113.39|15993.39|16114.65|15994.65|16113.39|15993.39|10
1641718260000|2022-01-09 08:51:00|16113.33|15993.33|16112.55|15992.55|16113.33|15993.33|16112.55|15992.55|10
1641718270000|2022-01-09 08:51:10|16112.62|15992.62|16111.6|15991.6|16112.62|15992.62|16111.6|15991.6|9
1641718280000|2022-01-09 08:51:20|16111.43|15991.43|16110.17|15990.17|16111.43|15991.43|16110.17|15990.17|10
1641718290000|2022-01-09 08:51:30|16110.25|15990.25|16108.17|15988.17|16110.36|15990.36|16107.96|15987.96|9
1641718300000|2022-01-09 08:51:40|16108.12|15988.12|16108.33|15988.33|16108.35|15988.35|16108.12|15988.12|8
1641718310000|2022-01-09 08:51:50|16107.69|15987.69|16109.36|15989.36|16109.36|15989.36|16107.37|15987.37|10
1641718320000|2022-01-09 08:52:00|16109.6|15989.6|16115.35|15995.35|16115.35|15995.35|16109.6|15989.6|10
1641718330000|2022-01-09 08:52:10|16115.56|15995.56|16119.97|15999.97|16119.97|15999.97|16115.56|15995.56|10
1641718340000|2022-01-09 08:52:20|16120.15|16000.15|16120.74|16000.74|16120.99|16000.99|16120.14|16000.14|7
1641718350000|2022-01-09 08:52:30|16120.78|16000.78|16120.93|16000.93|16121.61|16001.61|16120.78|16000.78|9
1641718360000|2022-01-09 08:52:40|16121.17|16001.17|16123.02|16003.02|16123.02|16003.02|16121.03|16001.03|9
1641718370000|2022-01-09 08:52:50|16123.15|16003.15|16123.06|16003.06|16123.15|16003.15|16122.73|16002.73|10
1641718380000|2022-01-09 08:53:00|16122.94|16002.94|16123.13|16003.13|16123.32|16003.32|16122.56|16002.56|10
1641718390000|2022-01-09 08:53:10|16123.2|16003.2|16124.97|16004.97|16124.97|16004.97|16123.2|16003.2|9
1641718400000|2022-01-09 08:53:20|16124.94|16004.94|16122.68|16002.68|16124.94|16004.94|16122.65|16002.65|10
1641718410000|2022-01-09 08:53:30|16122.42|16002.42|16123.01|16003.01|16123.2|16003.2|16122.42|16002.42|8
1641718420000|2022-01-09 08:53:40|16123|16003|16121.83|16001.83|16123|16003|16121.83|16001.83|10
1641718430000|2022-01-09 08:53:50|16121.96|16001.96|16123.43|16003.43|16123.43|16003.43|16121.26|16001.26|10
1641718440000|2022-01-09 08:54:00|16123.49|16003.49|16126|16006|16126|16006|16123.39|16003.39|8
1641718450000|2022-01-09 08:54:10|16126.5|16006.5|16127.53|16007.53|16127.53|16007.53|16126.48|16006.48|10
1641718460000|2022-01-09 08:54:20|16127.46|16007.46|16128.42|16008.42|16128.42|16008.42|16127.41|16007.41|9
1641718470000|2022-01-09 08:54:30|16128.67|16008.67|16127.55|16007.55|16128.9|16008.9|16127.55|16007.55|10
1641718480000|2022-01-09 08:54:40|16127.39|16007.39|16123.23|16003.23|16127.39|16007.39|16123.23|16003.23|10
1641718490000|2022-01-09 08:54:50|16123.05|16003.05|16121.23|16001.23|16123.05|16003.05|16121.23|16001.23|10
1641718500000|2022-01-09 08:55:00|16121.28|16001.28|16121.51|16001.51|16121.51|16001.51|16120.56|16000.56|9
1641718510000|2022-01-09 08:55:10|16121.06|16001.06|16122.81|16002.81|16122.81|16002.81|16120.99|16000.99|10
1641718520000|2022-01-09 08:55:20|16123.02|16003.02|16125.15|16005.15|16125.15|16005.15|16123.02|16003.02|8
1641718530000|2022-01-09 08:55:30|16125.4|16005.4|16126.06|16006.06|16126.1|16006.1|16125.4|16005.4|9
1641718540000|2022-01-09 08:55:40|16125.89|16005.89|16125.69|16005.69|16126.35|16006.35|16125.69|16005.69|9
1641718550000|2022-01-09 08:55:50|16125.63|16005.63|16125.16|16005.16|16125.63|16005.63|16125.16|16005.16|7
1641718560000|2022-01-09 08:56:00|16124.51|16004.51|16123.44|16003.44|16124.51|16004.51|16123.35|16003.35|9
1641718570000|2022-01-09 08:56:10|16123.36|16003.36|16119.54|15999.54|16123.36|16003.36|16119.47|15999.47|8
1641718580000|2022-01-09 08:56:20|16119.31|15999.31|16116.78|15996.78|16119.31|15999.31|16116.78|15996.78|10
1641718590000|2022-01-09 08:56:30|16116.63|15996.63|16116.49|15996.49|16117.68|15997.68|16116.33|15996.33|10
1641718600000|2022-01-09 08:56:40|16116.52|15996.52|16115.88|15995.88|16116.52|15996.52|16115.66|15995.66|10
1641718610000|2022-01-09 08:56:50|16115.27|15995.27|16114.22|15994.22|16115.36|15995.36|16114.22|15994.22|9
1641718620000|2022-01-09 08:57:00|16114.48|15994.48|16113.89|15993.89|16114.48|15994.48|16113.7|15993.7|9
1641718630000|2022-01-09 08:57:10|16113.93|15993.93|16113.65|15993.65|16113.93|15993.93|16113.56|15993.56|8
1641718640000|2022-01-09 08:57:20|16113.63|15993.63|16112.17|15992.17|16113.81|15993.81|16112.17|15992.17|9
1641718650000|2022-01-09 08:57:30|16112.07|15992.07|16112.12|15992.12|16112.12|15992.12|16111.12|15991.12|9
1641718660000|2022-01-09 08:57:40|16111.98|15991.98|16112.37|15992.37|16112.37|15992.37|16111.93|15991.93|10
1641718670000|2022-01-09 08:57:50|16112.48|15992.48|16112.43|15992.43|16112.81|15992.81|16112.43|15992.43|9
1641718680000|2022-01-09 08:58:00|16112.47|15992.47|16107.7|15987.7|16112.47|15992.47|16107.7|15987.7|10
1641718690000|2022-01-09 08:58:10|16107.73|15987.73|16105.82|15985.82|16107.73|15987.73|16105.82|15985.82|10
1641718700000|2022-01-09 08:58:20|16105.69|15985.69|16104.15|15984.15|16105.69|15985.69|16104.14|15984.14|7
1641718710000|2022-01-09 08:58:30|16103.46|15983.46|16100.65|15980.65|16103.86|15983.86|16100.65|15980.65|10
1641718720000|2022-01-09 08:58:40|16099.34|15979.34|16097.27|15977.27|16099.34|15979.34|16097.27|15977.27|10
1641718730000|2022-01-09 08:58:50|16097.06|15977.06|16095.93|15975.93|16097.06|15977.06|16095.93|15975.93|10
1641718740000|2022-01-09 08:59:00|16095.92|15975.92|16095.76|15975.76|16095.92|15975.92|16095.34|15975.34|8
1641718750000|2022-01-09 08:59:10|16095.95|15975.95|16096.75|15976.75|16097.01|15977.01|16095.95|15975.95|10
1641718760000|2022-01-09 08:59:20|16096.71|15976.71|16094.71|15974.71|16096.71|15976.71|16094.71|15974.71|10
1641718770000|2022-01-09 08:59:30|16094.43|15974.43|16093.14|15973.14|16094.9|15974.9|16093.14|15973.14|10
1641718780000|2022-01-09 08:59:40|16092.94|15972.94|16090.97|15970.97|16092.94|15972.94|16090.71|15970.71|10
1641718790000|2022-01-09 08:59:50|16090.96|15970.96|16090.43|15970.43|16091.1|15971.1|16090.36|15970.36|9
1641718800000|2022-01-09 09:00:00|16090.44|15970.44|16089.31|15969.31|16090.52|15970.52|16089.13|15969.13|10
1641718810000|2022-01-09 09:00:10|16089.8|15969.8|16092.66|15972.66|16092.66|15972.66|16088.83|15968.83|10
1641718820000|2022-01-09 09:00:20|16092.82|15972.82|16099.29|15979.29|16099.29|15979.29|16092.82|15972.82|10
1641718830000|2022-01-09 09:00:30|16099.37|15979.37|16104.88|15984.88|16104.88|15984.88|16099.37|15979.37|9
1641718840000|2022-01-09 09:00:40|16105.02|15985.02|16106.47|15986.47|16106.47|15986.47|16105.02|15985.02|9
1641718850000|2022-01-09 09:00:50|16106.58|15986.58|16107.63|15987.63|16107.72|15987.72|16106.58|15986.58|9
1641718860000|2022-01-09 09:01:00|16107.69|15987.69|16108.13|15988.13|16108.29|15988.29|16107.5|15987.5|8
1641718870000|2022-01-09 09:01:10|16107.82|15987.82|16108.08|15988.08|16108.4|15988.4|16107.31|15987.31|9
1641718880000|2022-01-09 09:01:20|16108.02|15988.02|16109.1|15989.1|16109.16|15989.16|16108.02|15988.02|10
1641718890000|2022-01-09 09:01:30|16110.01|15990.01|16110.81|15990.81|16110.81|15990.81|16110.01|15990.01|9
1641718900000|2022-01-09 09:01:40|16110.63|15990.63|16113.79|15993.79|16113.85|15993.85|16110.63|15990.63|9
1641718910000|2022-01-09 09:01:50|16113.48|15993.48|16114.96|15994.96|16114.96|15994.96|16113.25|15993.25|10
1641718920000|2022-01-09 09:02:00|16115.17|15995.17|16116.06|15996.06|16117.17|15997.17|16115.17|15995.17|9
1641718930000|2022-01-09 09:02:10|16115.82|15995.82|16116.14|15996.14|16116.59|15996.59|16115.01|15995.01|10
1641718940000|2022-01-09 09:02:20|16116.03|15996.03|16113.47|15993.47|16116.03|15996.03|16113.47|15993.47|9
1641718950000|2022-01-09 09:02:30|16113.27|15993.27|16112.07|15992.07|16113.27|15993.27|16112.07|15992.07|10
1641718960000|2022-01-09 09:02:40|16111.78|15991.78|16110.75|15990.75|16111.98|15991.98|16110.75|15990.75|10
1641718970000|2022-01-09 09:02:50|16110.49|15990.49|16110.31|15990.31|16110.61|15990.61|16110.03|15990.03|9
1641718980000|2022-01-09 09:03:00|16110.81|15990.81|16109.97|15989.97|16110.81|15990.81|16109.96|15989.96|8
1641718990000|2022-01-09 09:03:10|16109.67|15989.67|16109.34|15989.34|16109.94|15989.94|16109.34|15989.34|10
1641719000000|2022-01-09 09:03:20|16109.26|15989.26|16108.88|15988.88|16109.68|15989.68|16108.38|15988.38|10
1641719010000|2022-01-09 09:03:30|16108.78|15988.78|16109.7|15989.7|16109.76|15989.76|16108.78|15988.78|10
1641719020000|2022-01-09 09:03:40|16109.79|15989.79|16111.29|15991.29|16111.29|15991.29|16109.79|15989.79|9
1641719030000|2022-01-09 09:03:50|16111.6|15991.6|16112.19|15992.19|16112.44|15992.44|16111.6|15991.6|10
1641719040000|2022-01-09 09:04:00|16112.32|15992.32|16116.2|15996.2|16116.2|15996.2|16112.32|15992.32|10
1641719050000|2022-01-09 09:04:10|16116.81|15996.81|16118.3|15998.3|16118.3|15998.3|16116.81|15996.81|10
1641719060000|2022-01-09 09:04:20|16118.63|15998.63|16121.49|16001.49|16121.49|16001.49|16118.63|15998.63|10
1641719070000|2022-01-09 09:04:30|16121.9|16001.9|16124.44|16004.44|16124.44|16004.44|16121.9|16001.9|9
1641719080000|2022-01-09 09:04:40|16124.96|16004.96|16125.23|16005.23|16125.32|16005.32|16124.89|16004.89|8
1641719090000|2022-01-09 09:04:50|16125.1|16005.1|16122.92|16002.92|16125.1|16005.1|16122.92|16002.92|10
1641719100000|2022-01-09 09:05:00|16122.86|16002.86|16124.02|16004.02|16124.02|16004.02|16122.71|16002.71|10
1641719110000|2022-01-09 09:05:10|16124.04|16004.04|16129.49|16009.49|16129.49|16009.49|16124.04|16004.04|10
1641719120000|2022-01-09 09:05:20|16129.84|16009.84|16131.28|16011.28|16131.28|16011.28|16129.84|16009.84|10
1641719130000|2022-01-09 09:05:30|16131.41|16011.41|16133.99|16013.99|16133.99|16013.99|16131.41|16011.41|9
1641719140000|2022-01-09 09:05:40|16134.02|16014.02|16133.7|16013.7|16134.02|16014.02|16133.7|16013.7|9
1641719150000|2022-01-09 09:05:50|16134.38|16014.38|16136.1|16016.1|16136.1|16016.1|16134.34|16014.34|10
1641719160000|2022-01-09 09:06:00|16136.58|16016.58|16136.75|16016.75|16136.75|16016.75|16136.36|16016.36|9
1641719170000|2022-01-09 09:06:10|16136.74|16016.74|16136.45|16016.45|16136.87|16016.87|16136.35|16016.35|9
1641719180000|2022-01-09 09:06:20|16136.61|16016.61|16136.54|16016.54|16137.18|16017.18|16136.54|16016.54|9
1641719190000|2022-01-09 09:06:30|16136.85|16016.85|16138.59|16018.59|16139.05|16019.05|16136.85|16016.85|9
1641719200000|2022-01-09 09:06:40|16138.63|16018.63|16138.74|16018.74|16139.14|16019.14|16138.32|16018.32|8
1641719210000|2022-01-09 09:06:50|16138.37|16018.37|16137.7|16017.7|16138.37|16018.37|16137.7|16017.7|10
1641719220000|2022-01-09 09:07:00|16137.82|16017.82|16137.87|16017.87|16138.07|16018.07|16137.68|16017.68|8
1641719230000|2022-01-09 09:07:10|16137.82|16017.82|16139.02|16019.02|16139.02|16019.02|16137.82|16017.82|10
1641719240000|2022-01-09 09:07:20|16139.01|16019.01|16138.98|16018.98|16139.73|16019.73|16138.98|16018.98|10
1641719250000|2022-01-09 09:07:30|16139.02|16019.02|16138.12|16018.12|16139.05|16019.05|16137.98|16017.98|10
1641719260000|2022-01-09 09:07:40|16138.22|16018.22|16138.12|16018.12|16138.53|16018.53|16138.12|16018.12|9
1641719270000|2022-01-09 09:07:50|16138.33|16018.33|16138.59|16018.59|16138.77|16018.77|16138.33|16018.33|9
1641719280000|2022-01-09 09:08:00|16138.44|16018.44|16136.73|16016.73|16138.44|16018.44|16136.73|16016.73|10
1641719290000|2022-01-09 09:08:10|16136.42|16016.42|16136.28|16016.28|16136.42|16016.42|16136.14|16016.14|10
1641719300000|2022-01-09 09:08:20|16135.82|16015.82|16134.68|16014.68|16135.82|16015.82|16134.68|16014.68|10
1641719310000|2022-01-09 09:08:30|16134.77|16014.77|16132.79|16012.79|16134.77|16014.77|16132.79|16012.79|8
1641719320000|2022-01-09 09:08:40|16132.43|16012.43|16131.87|16011.87|16132.43|16012.43|16131.71|16011.71|9
1641719330000|2022-01-09 09:08:50|16131.52|16011.52|16128.88|16008.88|16131.52|16011.52|16128.88|16008.88|10
1641719340000|2022-01-09 09:09:00|16127.92|16007.92|16123.82|16003.82|16127.92|16007.92|16123.82|16003.82|10
1641719350000|2022-01-09 09:09:10|16123.65|16003.65|16124.88|16004.88|16124.88|16004.88|16123.65|16003.65|9
1641719360000|2022-01-09 09:09:20|16124.98|16004.98|16126.74|16006.74|16126.85|16006.85|16124.96|16004.96|10
1641719370000|2022-01-09 09:09:30|16126.66|16006.66|16127.26|16007.26|16127.53|16007.53|16126.63|16006.63|8
1641719380000|2022-01-09 09:09:40|16126.79|16006.79|16127.35|16007.35|16127.59|16007.59|16126.63|16006.63|8
1641719390000|2022-01-09 09:09:50|16127.34|16007.34|16127.46|16007.46|16127.66|16007.66|16127.23|16007.23|8
1641719400000|2022-01-09 09:10:00|16127.56|16007.56|16126.56|16006.56|16127.56|16007.56|16126.22|16006.22|10
1641719410000|2022-01-09 09:10:10|16126.45|16006.45|16123.3|16003.3|16126.45|16006.45|16123.28|16003.28|10
1641719420000|2022-01-09 09:10:20|16123.11|16003.11|16119.73|15999.73|16123.11|16003.11|16119.73|15999.73|9
1641719430000|2022-01-09 09:10:30|16119.22|15999.22|16118.32|15998.32|16119.28|15999.28|16118.32|15998.32|9
1641719440000|2022-01-09 09:10:40|16118.2|15998.2|16118.6|15998.6|16118.64|15998.64|16118|15998|10
1641719450000|2022-01-09 09:10:50|16118.7|15998.7|16118.18|15998.18|16118.94|15998.94|16118.18|15998.18|9
1641719460000|2022-01-09 09:11:00|16118.25|15998.25|16117.55|15997.55|16118.25|15998.25|16117.55|15997.55|10
1641719470000|2022-01-09 09:11:10|16117.43|15997.43|16117.89|15997.89|16118.16|15998.16|16117.43|15997.43|9
1641719480000|2022-01-09 09:11:20|16118.13|15998.13|16118.09|15998.09|16118.28|15998.28|16117.92|15997.92|8
1641719490000|2022-01-09 09:11:30|16118.11|15998.11|16116.92|15996.92|16118.11|15998.11|16116.51|15996.51|10
1641719500000|2022-01-09 09:11:40|16117.03|15997.03|16117.69|15997.69|16117.9|15997.9|16116.87|15996.87|8
1641719510000|2022-01-09 09:11:50|16117.59|15997.59|16117.63|15997.63|16118.17|15998.17|16117.59|15997.59|10
1641719520000|2022-01-09 09:12:00|16117.56|15997.56|16118.18|15998.18|16118.18|15998.18|16117.56|15997.56|8
1641719530000|2022-01-09 09:12:10|16118.16|15998.16|16118.26|15998.26|16118.63|15998.63|16118.16|15998.16|9
1641719540000|2022-01-09 09:12:20|16118.22|15998.22|16118.36|15998.36|16119.04|15999.04|16118.16|15998.16|10
1641719550000|2022-01-09 09:12:30|16118.33|15998.33|16118.75|15998.75|16118.75|15998.75|16118.1|15998.1|10
1641719560000|2022-01-09 09:12:40|16118.91|15998.91|16120.25|16000.25|16120.41|16000.41|16118.91|15998.91|9
1641719570000|2022-01-09 09:12:50|16120.37|16000.37|16120.15|16000.15|16120.42|16000.42|16120.1|16000.1|10
1641719580000|2022-01-09 09:13:00|16120.21|16000.21|16116.92|15996.92|16120.21|16000.21|16116.92|15996.92|10
1641719590000|2022-01-09 09:13:10|16116.56|15996.56|16112.46|15992.46|16116.6|15996.6|16112.46|15992.46|10
1641719600000|2022-01-09 09:13:20|16112.16|15992.16|16105.92|15985.92|16112.16|15992.16|16105.92|15985.92|10
1641719610000|2022-01-09 09:13:30|16105.41|15985.41|16103.22|15983.22|16105.41|15985.41|16103.22|15983.22|10
1641719620000|2022-01-09 09:13:40|16103.11|15983.11|16104.36|15984.36|16104.91|15984.91|16103.11|15983.11|10
1641719630000|2022-01-09 09:13:50|16104.28|15984.28|16102.21|15982.21|16104.32|15984.32|16102.21|15982.21|9
1641719640000|2022-01-09 09:14:00|16102.13|15982.13|16098.81|15978.81|16102.13|15982.13|16098.81|15978.81|10
1641719650000|2022-01-09 09:14:10|16098.97|15978.97|16098.85|15978.85|16099.34|15979.34|16098.72|15978.72|9
1641719660000|2022-01-09 09:14:20|16098.94|15978.94|16099.67|15979.67|16099.67|15979.67|16098.89|15978.89|10
1641719670000|2022-01-09 09:14:30|16099.81|15979.81|16098.54|15978.54|16100.33|15980.33|16098.54|15978.54|10
1641719680000|2022-01-09 09:14:40|16095.44|15975.44|16085.49|15965.49|16095.44|15975.44|16085.49|15965.49|10
1641719690000|2022-01-09 09:14:50|16084.43|15964.43|16084.15|15964.15|16084.43|15964.43|16084.07|15964.07|10
1641719700000|2022-01-09 09:15:00|16083.78|15963.78|16084.21|15964.21|16084.28|15964.28|16083.54|15963.54|10
1641719710000|2022-01-09 09:15:10|16084.35|15964.35|16086.16|15966.16|16086.16|15966.16|16084.27|15964.27|10
1641719720000|2022-01-09 09:15:20|16086.02|15966.02|16085.41|15965.41|16086.23|15966.23|16085.41|15965.41|9
1641719730000|2022-01-09 09:15:30|16085.85|15965.85|16088.53|15968.53|16088.53|15968.53|16085.65|15965.65|10
1641719740000|2022-01-09 09:15:40|16089.27|15969.27|16091.09|15971.09|16091.09|15971.09|16089.27|15969.27|10
1641719750000|2022-01-09 09:15:50|16091.02|15971.02|16091.4|15971.4|16091.58|15971.58|16091.02|15971.02|9
1641719760000|2022-01-09 09:16:00|16091.57|15971.57|16091.41|15971.41|16092.98|15972.98|16091.41|15971.41|9
1641719770000|2022-01-09 09:16:10|16091.5|15971.5|16092.86|15972.86|16093.07|15973.07|16091.5|15971.5|9
1641719780000|2022-01-09 09:16:20|16092.85|15972.85|16092.22|15972.22|16092.85|15972.85|16092.06|15972.06|9
1641719790000|2022-01-09 09:16:30|16092.56|15972.56|16092.89|15972.89|16092.89|15972.89|16091.97|15971.97|10
1641719800000|2022-01-09 09:16:40|16093.06|15973.06|16091.92|15971.92|16093.06|15973.06|16091.82|15971.82|9
1641719810000|2022-01-09 09:16:50|16091.14|15971.14|16088.98|15968.98|16091.14|15971.14|16088.98|15968.98|10
1641719820000|2022-01-09 09:17:00|16088.94|15968.94|16089.63|15969.63|16089.97|15969.97|16088.93|15968.93|10
1641719830000|2022-01-09 09:17:10|16089.68|15969.68|16090.1|15970.1|16090.32|15970.32|16089.63|15969.63|10
1641719840000|2022-01-09 09:17:20|16090.31|15970.31|16090.7|15970.7|16091.2|15971.2|16090.31|15970.31|10
1641719850000|2022-01-09 09:17:30|16090.93|15970.93|16090.11|15970.11|16090.93|15970.93|16090.11|15970.11|10
1641719860000|2022-01-09 09:17:40|16089.79|15969.79|16083.86|15963.86|16089.79|15969.79|16083.86|15963.86|10
1641719870000|2022-01-09 09:17:50|16082.03|15962.03|16075.98|15955.98|16082.03|15962.03|16075.81|15955.81|10
1641719880000|2022-01-09 09:18:00|16075.4|15955.4|16073.78|15953.78|16075.4|15955.4|16072.62|15952.62|10
1641719890000|2022-01-09 09:18:10|16073.81|15953.81|16073.95|15953.95|16074.94|15954.94|16073.81|15953.81|10
1641719900000|2022-01-09 09:18:20|16073.77|15953.77|16071.94|15951.94|16073.77|15953.77|16071.77|15951.77|10
1641719910000|2022-01-09 09:18:30|16072.08|15952.08|16066.34|15946.34|16072.08|15952.08|16065.82|15945.82|10
1641719920000|2022-01-09 09:18:40|16065.6|15945.6|16064.68|15944.68|16065.6|15945.6|16064.32|15944.32|10
1641719930000|2022-01-09 09:18:50|16063.18|15943.18|16062.68|15942.68|16064.21|15944.21|16062.43|15942.43|10
1641719940000|2022-01-09 09:19:00|16062.62|15942.62|16060.8|15940.8|16062.62|15942.62|16060.8|15940.8|9
1641719950000|2022-01-09 09:19:10|16060.56|15940.56|16058.67|15938.67|16060.73|15940.73|16058.61|15938.61|10
1641719960000|2022-01-09 09:19:20|16058.63|15938.63|16058.23|15938.23|16058.63|15938.63|16058.16|15938.16|10
1641719970000|2022-01-09 09:19:30|16058.2|15938.2|16054.26|15934.26|16058.2|15938.2|16054.26|15934.26|10
1641719980000|2022-01-09 09:19:40|16053|15933|16051.11|15931.11|16053|15933|16051.01|15931.01|9
1641719990000|2022-01-09 09:19:50|16051.02|15931.02|16047.75|15927.75|16051.02|15931.02|16047.75|15927.75|10
1641720000000|2022-01-09 09:20:00|16045.52|15925.52|16043.83|15923.83|16045.52|15925.52|16043.83|15923.83|10
1641720010000|2022-01-09 09:20:10|16043.73|15923.73|16046.43|15926.43|16046.43|15926.43|16042.56|15922.56|10
1641720020000|2022-01-09 09:20:20|16047|15927|16049.33|15929.33|16049.33|15929.33|16047|15927|9
1641720030000|2022-01-09 09:20:30|16049.45|15929.45|16049.84|15929.84|16049.84|15929.84|16049.19|15929.19|10
1641720040000|2022-01-09 09:20:40|16049.87|15929.87|16047.12|15927.12|16049.87|15929.87|16047.12|15927.12|10
1641720050000|2022-01-09 09:20:50|16047.18|15927.18|16049.56|15929.56|16049.6|15929.6|16047.18|15927.18|10
1641720060000|2022-01-09 09:21:00|16049.55|15929.55|16048.2|15928.2|16049.6|15929.6|16048.2|15928.2|9
1641720070000|2022-01-09 09:21:10|16047.8|15927.8|16043.66|15923.66|16047.8|15927.8|16043.66|15923.66|10
1641720080000|2022-01-09 09:21:20|16043.55|15923.55|16043.32|15923.32|16044.08|15924.08|16042.38|15922.38|10
1641720090000|2022-01-09 09:21:30|16043.56|15923.56|16043.27|15923.27|16043.56|15923.56|16042.48|15922.48|9
1641720100000|2022-01-09 09:21:40|16043.13|15923.13|16042.89|15922.89|16043.51|15923.51|16042.89|15922.89|9
1641720110000|2022-01-09 09:21:50|16043.01|15923.01|16043.91|15923.91|16043.91|15923.91|16043.01|15923.01|10
1641720120000|2022-01-09 09:22:00|16044.03|15924.03|16043.71|15923.71|16044.04|15924.04|16043.58|15923.58|9
1641720130000|2022-01-09 09:22:10|16043.59|15923.59|16043.48|15923.48|16043.69|15923.69|16042.77|15922.77|10
1641720140000|2022-01-09 09:22:20|16043.67|15923.67|16043.83|15923.83|16044.02|15924.02|16043.56|15923.56|10
1641720150000|2022-01-09 09:22:30|16043.65|15923.65|16043.92|15923.92|16043.92|15923.92|16043.07|15923.07|8
1641720160000|2022-01-09 09:22:40|16043.47|15923.47|16043.43|15923.43|16043.74|15923.74|16043.34|15923.34|9
1641720170000|2022-01-09 09:22:50|16043.13|15923.13|16040.77|15920.77|16043.13|15923.13|16040.77|15920.77|10
1641720180000|2022-01-09 09:23:00|16040.67|15920.67|16037.6|15917.6|16040.67|15920.67|16037.6|15917.6|10
1641720190000|2022-01-09 09:23:10|16037.67|15917.67|16037.59|15917.59|16037.67|15917.67|16036.28|15916.28|10
1641720200000|2022-01-09 09:23:20|16036.54|15916.54|16034.83|15914.83|16037.29|15917.29|16034.83|15914.83|10
1641720210000|2022-01-09 09:23:30|16033.94|15913.94|16031.2|15911.2|16034.01|15914.01|16031.2|15911.2|10
1641720220000|2022-01-09 09:23:40|16031.02|15911.02|16028.14|15908.14|16031.02|15911.02|16028.14|15908.14|10
1641720230000|2022-01-09 09:23:50|16028.44|15908.44|16027.06|15907.06|16028.44|15908.44|16026.6|15906.6|9
1641720240000|2022-01-09 09:24:00|16026.85|15906.85|16026.16|15906.16|16027.05|15907.05|16025.75|15905.75|10
1641720250000|2022-01-09 09:24:10|16025.96|15905.96|16024.84|15904.84|16026.43|15906.43|16024.35|15904.35|10
1641720260000|2022-01-09 09:24:20|16025.61|15905.61|16026.56|15906.56|16026.95|15906.95|16025.56|15905.56|10
1641720270000|2022-01-09 09:24:30|16026.43|15906.43|16025.48|15905.48|16026.82|15906.82|16025.48|15905.48|9
1641720280000|2022-01-09 09:24:40|16024.53|15904.53|16016.56|15896.56|16024.53|15904.53|16016.54|15896.54|10
1641720290000|2022-01-09 09:24:50|16016.48|15896.48|16012.14|15892.14|16016.48|15896.48|16012.14|15892.14|10
1641720300000|2022-01-09 09:25:00|16011.41|15891.41|16012.82|15892.82|16012.82|15892.82|16010.96|15890.96|8
1641720310000|2022-01-09 09:25:10|16013.36|15893.36|16016.08|15896.08|16016.08|15896.08|16013.36|15893.36|10
1641720320000|2022-01-09 09:25:20|16015.89|15895.89|16019.25|15899.25|16019.45|15899.45|16015.89|15895.89|9
1641720330000|2022-01-09 09:25:30|16018.41|15898.41|16022.35|15902.35|16022.35|15902.35|16018.41|15898.41|10
1641720340000|2022-01-09 09:25:40|16022.25|15902.25|16022.76|15902.76|16023.73|15903.73|16022.25|15902.25|10
1641720350000|2022-01-09 09:25:50|16022.15|15902.15|16022.46|15902.46|16022.61|15902.61|16021.63|15901.63|10
1641720360000|2022-01-09 09:26:00|16022.09|15902.09|16021.62|15901.62|16022.09|15902.09|16021.32|15901.32|9
1641720370000|2022-01-09 09:26:10|16021.67|15901.67|16021.72|15901.72|16021.72|15901.72|16021.24|15901.24|10
1641720380000|2022-01-09 09:26:20|16022.14|15902.14|16023.65|15903.65|16023.65|15903.65|16021.69|15901.69|10
1641720390000|2022-01-09 09:26:30|16023.36|15903.36|16025.28|15905.28|16025.28|15905.28|16023.36|15903.36|10
1641720400000|2022-01-09 09:26:40|16025.46|15905.46|16027.58|15907.58|16027.58|15907.58|16025.46|15905.46|10
1641720410000|2022-01-09 09:26:50|16027.61|15907.61|16027.79|15907.79|16027.79|15907.79|16027.07|15907.07|9
1641720420000|2022-01-09 09:27:00|16028.03|15908.03|16029.7|15909.7|16029.7|15909.7|16028.03|15908.03|9
1641720430000|2022-01-09 09:27:10|16030.19|15910.19|16030.34|15910.34|16030.95|15910.95|16030.19|15910.19|9
1641720440000|2022-01-09 09:27:20|16032|15912|16033.35|15913.35|16033.36|15913.36|16032|15912|10
1641720450000|2022-01-09 09:27:30|16033.57|15913.57|16036.64|15916.64|16036.64|15916.64|16033.57|15913.57|10
1641720460000|2022-01-09 09:27:40|16036.5|15916.5|16037.8|15917.8|16037.8|15917.8|16036.5|15916.5|9
1641720470000|2022-01-09 09:27:50|16037.7|15917.7|16038.25|15918.25|16038.53|15918.53|16037.44|15917.44|8
1641720480000|2022-01-09 09:28:00|16038.07|15918.07|16039.84|15919.84|16039.96|15919.96|16037.72|15917.72|10
1641720490000|2022-01-09 09:28:10|16039.79|15919.79|16041.01|15921.01|16041.1|15921.1|16039.71|15919.71|10
1641720500000|2022-01-09 09:28:20|16040.98|15920.98|16042.03|15922.03|16042.03|15922.03|16040.81|15920.81|10
1641720510000|2022-01-09 09:28:30|16041.98|15921.98|16039.77|15919.77|16041.98|15921.98|16039.46|15919.46|10
1641720520000|2022-01-09 09:28:40|16039.52|15919.52|16037.92|15917.92|16039.52|15919.52|16037.92|15917.92|8
1641720530000|2022-01-09 09:28:50|16036.45|15916.45|16037.05|15917.05|16037.05|15917.05|16035.76|15915.76|10
1641720540000|2022-01-09 09:29:00|16037.28|15917.28|16035.8|15915.8|16037.28|15917.28|16035.5|15915.5|10
1641720550000|2022-01-09 09:29:10|16035.91|15915.91|16035.65|15915.65|16036.28|15916.28|16035.64|15915.64|8
1641720560000|2022-01-09 09:29:20|16035.69|15915.69|16037.88|15917.88|16037.97|15917.97|16035.68|15915.68|10
1641720570000|2022-01-09 09:29:30|16038.8|15918.8|16041.24|15921.24|16041.26|15921.26|16038.78|15918.78|10
1641720580000|2022-01-09 09:29:40|16041.2|15921.2|16042.11|15922.11|16042.11|15922.11|16041.2|15921.2|10
1641720590000|2022-01-09 09:29:50|16042.35|15922.35|16040.79|15920.79|16042.93|15922.93|16040.79|15920.79|10
1641720600000|2022-01-09 09:30:00|16040.74|15920.74|16037.04|15917.04|16040.74|15920.74|16037.04|15917.04|10
1641720610000|2022-01-09 09:30:10|16037.09|15917.09|16035.96|15915.96|16037.17|15917.17|16035.96|15915.96|10
1641720620000|2022-01-09 09:30:20|16035.88|15915.88|16036.23|15916.23|16036.23|15916.23|16035.41|15915.41|8
1641720630000|2022-01-09 09:30:30|16036.26|15916.26|16036.78|15916.78|16037.01|15917.01|16035.99|15915.99|8
1641720640000|2022-01-09 09:30:40|16036.97|15916.97|16036.09|15916.09|16037.17|15917.17|16036.09|15916.09|8
1641720650000|2022-01-09 09:30:50|16035.97|15915.97|16036.38|15916.38|16036.39|15916.39|16034.66|15914.66|10
1641720660000|2022-01-09 09:31:00|16036.6|15916.6|16036.75|15916.75|16036.81|15916.81|16036.14|15916.14|9
1641720670000|2022-01-09 09:31:10|16036.7|15916.7|16037.77|15917.77|16037.96|15917.96|16036.7|15916.7|9
1641720680000|2022-01-09 09:31:20|16037.79|15917.79|16040.14|15920.14|16040.14|15920.14|16037.79|15917.79|10
1641720690000|2022-01-09 09:31:30|16040.95|15920.95|16042.17|15922.17|16042.18|15922.18|16040.95|15920.95|9
1641720700000|2022-01-09 09:31:40|16042.31|15922.31|16043.68|15923.68|16043.68|15923.68|16042.2|15922.2|10
1641720710000|2022-01-09 09:31:50|16043.9|15923.9|16044.43|15924.43|16044.43|15924.43|16043.62|15923.62|10
1641720720000|2022-01-09 09:32:00|16044.71|15924.71|16045.01|15925.01|16045.07|15925.07|16044.71|15924.71|8
1641720730000|2022-01-09 09:32:10|16044.49|15924.49|16048.93|15928.93|16049.23|15929.23|16044.49|15924.49|9
1641720740000|2022-01-09 09:32:20|16049.04|15929.04|16053.79|15933.79|16053.79|15933.79|16049.04|15929.04|10
1641720750000|2022-01-09 09:32:30|16054.11|15934.11|16059.01|15939.01|16059.01|15939.01|16054.11|15934.11|10
1641720760000|2022-01-09 09:32:40|16059.08|15939.08|16059.82|15939.82|16060.13|15940.13|16059.08|15939.08|10
1641720770000|2022-01-09 09:32:50|16059.26|15939.26|16061.08|15941.08|16061.08|15941.08|16059.26|15939.26|7
1641720780000|2022-01-09 09:33:00|16061.21|15941.21|16062.67|15942.67|16062.67|15942.67|16061.21|15941.21|10
1641720790000|2022-01-09 09:33:10|16062.82|15942.82|16064.08|15944.08|16064.08|15944.08|16062.03|15942.03|10
1641720800000|2022-01-09 09:33:20|16064.36|15944.36|16062.98|15942.98|16064.42|15944.42|16062.98|15942.98|9
1641720810000|2022-01-09 09:33:30|16063.06|15943.06|16064.18|15944.18|16064.18|15944.18|16063.06|15943.06|10
1641720820000|2022-01-09 09:33:40|16064.96|15944.96|16066.4|15946.4|16066.4|15946.4|16064.96|15944.96|10
1641720830000|2022-01-09 09:33:50|16066.61|15946.61|16067.24|15947.24|16067.24|15947.24|16066.38|15946.38|9
1641720840000|2022-01-09 09:34:00|16067.01|15947.01|16067.48|15947.48|16067.74|15947.74|16066.96|15946.96|10
1641720850000|2022-01-09 09:34:10|16067.3|15947.3|16070.56|15950.56|16070.56|15950.56|16067.3|15947.3|10
1641720860000|2022-01-09 09:34:20|16071.05|15951.05|16072.8|15952.8|16072.8|15952.8|16071.05|15951.05|10
1641720870000|2022-01-09 09:34:30|16074.19|15954.19|16074.75|15954.75|16074.99|15954.99|16074.19|15954.19|8
1641720880000|2022-01-09 09:34:40|16075.05|15955.05|16078.35|15958.35|16078.35|15958.35|16075.01|15955.01|10
1641720890000|2022-01-09 09:34:50|16078.47|15958.47|16077.89|15957.89|16078.49|15958.49|16077.6|15957.6|9
1641720900000|2022-01-09 09:35:00|16077.92|15957.92|16078.53|15958.53|16078.88|15958.88|16077.49|15957.49|10
1641720910000|2022-01-09 09:35:10|16079.2|15959.2|16082.87|15962.87|16082.87|15962.87|16079.2|15959.2|10
1641720920000|2022-01-09 09:35:20|16083.01|15963.01|16085.99|15965.99|16085.99|15965.99|16083.01|15963.01|10
1641720930000|2022-01-09 09:35:30|16086.31|15966.31|16086.86|15966.86|16086.86|15966.86|16086.31|15966.31|9
1641720940000|2022-01-09 09:35:40|16086.94|15966.94|16086.57|15966.57|16087.11|15967.11|16086.38|15966.38|10
1641720950000|2022-01-09 09:35:50|16087.28|15967.28|16088.12|15968.12|16088.12|15968.12|16087.28|15967.28|10
1641720960000|2022-01-09 09:36:00|16087.76|15967.76|16087.39|15967.39|16089.36|15969.36|16087.22|15967.22|10
1641720970000|2022-01-09 09:36:10|16086.91|15966.91|16084.63|15964.63|16086.92|15966.92|16084.52|15964.52|10
1641720980000|2022-01-09 09:36:20|16084.84|15964.84|16084.71|15964.71|16084.84|15964.84|16084.32|15964.32|10
1641720990000|2022-01-09 09:36:30|16085.2|15965.2|16087.15|15967.15|16087.15|15967.15|16085.2|15965.2|9
1641721000000|2022-01-09 09:36:40|16087.51|15967.51|16089.32|15969.32|16089.32|15969.32|16087.51|15967.51|9
1641721010000|2022-01-09 09:36:50|16089.42|15969.42|16090.95|15970.95|16090.95|15970.95|16089.36|15969.36|10
1641721020000|2022-01-09 09:37:00|16090.72|15970.72|16091.68|15971.68|16092.01|15972.01|16090.72|15970.72|10
1641721030000|2022-01-09 09:37:10|16092.05|15972.05|16093.91|15973.91|16094.24|15974.24|16092.05|15972.05|9
1641721040000|2022-01-09 09:37:20|16094.15|15974.15|16093.82|15973.82|16094.6|15974.6|16093.82|15973.82|10
1641721050000|2022-01-09 09:37:30|16094.27|15974.27|16096.15|15976.15|16096.15|15976.15|16093.52|15973.52|9
1641721060000|2022-01-09 09:37:40|16096.06|15976.06|16095.11|15975.11|16096.19|15976.19|16094.52|15974.52|10
1641721070000|2022-01-09 09:37:50|16094.72|15974.72|16097.05|15977.05|16097.05|15977.05|16094.72|15974.72|9
1641721080000|2022-01-09 09:38:00|16096.96|15976.96|16098.65|15978.65|16098.65|15978.65|16096.96|15976.96|10
1641721090000|2022-01-09 09:38:10|16099.08|15979.08|16099.8|15979.8|16100.06|15980.06|16099.08|15979.08|10
1641721100000|2022-01-09 09:38:20|16100.68|15980.68|16100.41|15980.41|16100.68|15980.68|16099.64|15979.64|10
1641721110000|2022-01-09 09:38:30|16100.34|15980.34|16100.97|15980.97|16101.24|15981.24|16100.34|15980.34|10
1641721120000|2022-01-09 09:38:40|16100.65|15980.65|16098.85|15978.85|16100.65|15980.65|16098.82|15978.82|10
1641721130000|2022-01-09 09:38:50|16098.21|15978.21|16098.17|15978.17|16098.21|15978.21|16096.84|15976.84|10
1641721140000|2022-01-09 09:39:00|16098.18|15978.18|16097.04|15977.04|16098.18|15978.18|16097.04|15977.04|8
1641721150000|2022-01-09 09:39:10|16097.06|15977.06|16098.5|15978.5|16098.5|15978.5|16097.06|15977.06|10
1641721160000|2022-01-09 09:39:20|16099.01|15979.01|16100.14|15980.14|16100.14|15980.14|16099.01|15979.01|10
1641721170000|2022-01-09 09:39:30|16100.03|15980.03|16100.9|15980.9|16100.9|15980.9|16100.03|15980.03|9
1641721180000|2022-01-09 09:39:40|16101.82|15981.82|16105.77|15985.77|16105.77|15985.77|16101.82|15981.82|10
1641721190000|2022-01-09 09:39:50|16105.94|15985.94|16105.55|15985.55|16106.19|15986.19|16105.52|15985.52|10
1641721200000|2022-01-09 09:40:00|16106.55|15986.55|16107.59|15987.59|16107.59|15987.59|16106.44|15986.44|10
1641721210000|2022-01-09 09:40:10|16107.71|15987.71|16109.36|15989.36|16109.36|15989.36|16107.61|15987.61|10
1641721220000|2022-01-09 09:40:20|16109.2|15989.2|16109.22|15989.22|16109.22|15989.22|16107.86|15987.86|10
1641721230000|2022-01-09 09:40:30|16108.7|15988.7|16107.93|15987.93|16109.19|15989.19|16107.93|15987.93|10
1641721240000|2022-01-09 09:40:40|16107.81|15987.81|16107.59|15987.59|16107.84|15987.84|16107.4|15987.4|10
1641721250000|2022-01-09 09:40:50|16106.73|15986.73|16105.54|15985.54|16107.45|15987.45|16105.54|15985.54|10
1641721260000|2022-01-09 09:41:00|16105.25|15985.25|16104.18|15984.18|16105.25|15985.25|16103.65|15983.65|10
1641721270000|2022-01-09 09:41:10|16103.93|15983.93|16101.38|15981.38|16104.03|15984.03|16101.38|15981.38|10
1641721280000|2022-01-09 09:41:20|16100.94|15980.94|16099.36|15979.36|16100.94|15980.94|16099.35|15979.35|10
1641721290000|2022-01-09 09:41:30|16098.58|15978.58|16096.75|15976.75|16098.58|15978.58|16096.68|15976.68|10
1641721300000|2022-01-09 09:41:40|16096.01|15976.01|16092.47|15972.47|16096.01|15976.01|16092.47|15972.47|10
1641721310000|2022-01-09 09:41:50|16092.09|15972.09|16090.07|15970.07|16092.09|15972.09|16090.07|15970.07|9
1641721320000|2022-01-09 09:42:00|16089.99|15969.99|16088.67|15968.67|16089.99|15969.99|16088.67|15968.67|10
1641721330000|2022-01-09 09:42:10|16087.6|15967.6|16085.68|15965.68|16087.6|15967.6|16085.42|15965.42|10
1641721340000|2022-01-09 09:42:20|16085.95|15965.95|16085.93|15965.93|16086.54|15966.54|16085.68|15965.68|10
1641721350000|2022-01-09 09:42:30|16085.79|15965.79|16088.45|15968.45|16088.45|15968.45|16085.79|15965.79|10
1641721360000|2022-01-09 09:42:40|16088.62|15968.62|16089.87|15969.87|16089.87|15969.87|16088.62|15968.62|10
1641721370000|2022-01-09 09:42:50|16091.41|15971.41|16089.98|15969.98|16091.77|15971.77|16089.98|15969.98|10
1641721380000|2022-01-09 09:43:00|16089.86|15969.86|16090.68|15970.68|16090.68|15970.68|16089.81|15969.81|10
1641721390000|2022-01-09 09:43:10|16090.71|15970.71|16089.53|15969.53|16090.71|15970.71|16089.53|15969.53|9
1641721400000|2022-01-09 09:43:20|16089.43|15969.43|16088.83|15968.83|16089.43|15969.43|16088.57|15968.57|10
1641721410000|2022-01-09 09:43:30|16089.02|15969.02|16089|15969|16089.12|15969.12|16088.52|15968.52|10
1641721420000|2022-01-09 09:43:40|16088.9|15968.9|16087.21|15967.21|16088.9|15968.9|16087.21|15967.21|10
1641721430000|2022-01-09 09:43:50|16087.13|15967.13|16087.34|15967.34|16087.76|15967.76|16087.13|15967.13|10
1641721440000|2022-01-09 09:44:00|16087.36|15967.36|16086.88|15966.88|16087.4|15967.4|16086.88|15966.88|9
1641721450000|2022-01-09 09:44:10|16086.49|15966.49|16086.92|15966.92|16086.99|15966.99|16086.49|15966.49|10
1641721460000|2022-01-09 09:44:20|16087.06|15967.06|16086.3|15966.3|16087.06|15967.06|16085.44|15965.44|9
1641721470000|2022-01-09 09:44:30|16086|15966|16084.98|15964.98|16086.36|15966.36|16084.98|15964.98|9
1641721480000|2022-01-09 09:44:40|16084.74|15964.74|16085.03|15965.03|16085.03|15965.03|16084.74|15964.74|10
1641721490000|2022-01-09 09:44:50|16085.46|15965.46|16084.93|15964.93|16085.51|15965.51|16084.93|15964.93|9
1641721500000|2022-01-09 09:45:00|16084.77|15964.77|16084.12|15964.12|16084.87|15964.87|16084.12|15964.12|10
1641721510000|2022-01-09 09:45:10|16084.15|15964.15|16084.51|15964.51|16084.51|15964.51|16083.77|15963.77|9
1641721520000|2022-01-09 09:45:20|16084.78|15964.78|16087.56|15967.56|16087.56|15967.56|16084.78|15964.78|9
1641721530000|2022-01-09 09:45:30|16087.73|15967.73|16093.99|15973.99|16093.99|15973.99|16087.73|15967.73|9
1641721540000|2022-01-09 09:45:40|16094.07|15974.07|16094.73|15974.73|16094.75|15974.75|16094.07|15974.07|10
1641721550000|2022-01-09 09:45:50|16094.7|15974.7|16094.51|15974.51|16095.01|15975.01|16094.21|15974.21|9
1641721560000|2022-01-09 09:46:00|16094.41|15974.41|16095.09|15975.09|16095.76|15975.76|16094.36|15974.36|10
1641721570000|2022-01-09 09:46:10|16094.84|15974.84|16094.99|15974.99|16095.05|15975.05|16094.52|15974.52|10
1641721580000|2022-01-09 09:46:20|16095.21|15975.21|16094.36|15974.36|16095.21|15975.21|16094.36|15974.36|10
1641721590000|2022-01-09 09:46:30|16094.52|15974.52|16097.11|15977.11|16097.11|15977.11|16094.52|15974.52|10
1641721600000|2022-01-09 09:46:40|16097.14|15977.14|16099.9|15979.9|16099.9|15979.9|16097.14|15977.14|10
1641721610000|2022-01-09 09:46:50|16099.67|15979.67|16100.8|15980.8|16100.8|15980.8|16099.67|15979.67|8
1641721620000|2022-01-09 09:47:00|16100.6|15980.6|16099.29|15979.29|16101.19|15981.19|16099.23|15979.23|10
1641721630000|2022-01-09 09:47:10|16099.37|15979.37|16098.48|15978.48|16099.42|15979.42|16098.48|15978.48|10
1641721640000|2022-01-09 09:47:20|16098.45|15978.45|16099.85|15979.85|16099.85|15979.85|16098.45|15978.45|10
1641721650000|2022-01-09 09:47:30|16100.94|15980.94|16101.94|15981.94|16102.05|15982.05|16100.94|15980.94|9
1641721660000|2022-01-09 09:47:40|16101.88|15981.88|16104.43|15984.43|16104.43|15984.43|16101.47|15981.47|10
1641721670000|2022-01-09 09:47:50|16104.69|15984.69|16104.75|15984.75|16104.88|15984.88|16104.55|15984.55|10
1641721680000|2022-01-09 09:48:00|16104.94|15984.94|16105.7|15985.7|16105.7|15985.7|16104.94|15984.94|9
1641721690000|2022-01-09 09:48:10|16105.64|15985.64|16103.32|15983.32|16105.64|15985.64|16103.31|15983.31|10
1641721700000|2022-01-09 09:48:20|16103.48|15983.48|16100.11|15980.11|16103.48|15983.48|16100.06|15980.06|10
1641721710000|2022-01-09 09:48:30|16100.32|15980.32|16099.27|15979.27|16100.32|15980.32|16099.27|15979.27|8
1641721720000|2022-01-09 09:48:40|16099.21|15979.21|16098.42|15978.42|16099.41|15979.41|16098.42|15978.42|10
1641721730000|2022-01-09 09:48:50|16098.35|15978.35|16096.68|15976.68|16098.35|15978.35|16096.68|15976.68|9
1641721740000|2022-01-09 09:49:00|16096.66|15976.66|16094.76|15974.76|16096.66|15976.66|16094.76|15974.76|10
1641721750000|2022-01-09 09:49:10|16094.72|15974.72|16094.87|15974.87|16095.28|15975.28|16093.98|15973.98|10
1641721760000|2022-01-09 09:49:20|16095.06|15975.06|16096.6|15976.6|16096.6|15976.6|16095.06|15975.06|10
1641721770000|2022-01-09 09:49:30|16096.75|15976.75|16093.05|15973.05|16096.75|15976.75|16093.05|15973.05|10
1641721780000|2022-01-09 09:49:40|16092.72|15972.72|16091.1|15971.1|16092.72|15972.72|16091.06|15971.06|9
1641721790000|2022-01-09 09:49:50|16090.92|15970.92|16091.28|15971.28|16091.28|15971.28|16090.65|15970.65|10
1641721800000|2022-01-09 09:50:00|16091.05|15971.05|16088.72|15968.72|16091.26|15971.26|16088.72|15968.72|10
1641721810000|2022-01-09 09:50:10|16088.59|15968.59|16085.14|15965.14|16088.59|15968.59|16085.13|15965.13|10
1641721820000|2022-01-09 09:50:20|16085.32|15965.32|16081.63|15961.63|16085.32|15965.32|16081.63|15961.63|10
1641721830000|2022-01-09 09:50:30|16081.28|15961.28|16080.87|15960.87|16081.28|15961.28|16079.93|15959.93|10
1641721840000|2022-01-09 09:50:40|16080.19|15960.19|16079.98|15959.98|16080.38|15960.38|16079.61|15959.61|9
1641721850000|2022-01-09 09:50:50|16080.25|15960.25|16081.01|15961.01|16081.04|15961.04|16080.25|15960.25|10
1641721860000|2022-01-09 09:51:00|16080.86|15960.86|16081.43|15961.43|16081.43|15961.43|16080.56|15960.56|9
1641721870000|2022-01-09 09:51:10|16081.09|15961.09|16081.29|15961.29|16081.38|15961.38|16081.03|15961.03|10
1641721880000|2022-01-09 09:51:20|16081.35|15961.35|16079.85|15959.85|16081.35|15961.35|16079.85|15959.85|10
1641721890000|2022-01-09 09:51:30|16079.76|15959.76|16077.22|15957.22|16079.76|15959.76|16077.22|15957.22|10
1641721900000|2022-01-09 09:51:40|16077.15|15957.15|16076.44|15956.44|16077.15|15957.15|16076.33|15956.33|9
1641721910000|2022-01-09 09:51:50|16076.24|15956.24|16075.43|15955.43|16076.65|15956.65|16075.43|15955.43|10
1641721920000|2022-01-09 09:52:00|16075.65|15955.65|16075.06|15955.06|16075.65|15955.65|16075.06|15955.06|9
1641721930000|2022-01-09 09:52:10|16074.74|15954.74|16072.45|15952.45|16074.74|15954.74|16072.45|15952.45|10
1641721940000|2022-01-09 09:52:20|16072.37|15952.37|16070.8|15950.8|16072.37|15952.37|16070.74|15950.74|10
1641721950000|2022-01-09 09:52:30|16070.66|15950.66|16072.55|15952.55|16072.55|15952.55|16070.66|15950.66|9
1641721960000|2022-01-09 09:52:40|16072.69|15952.69|16074.07|15954.07|16074.07|15954.07|16072.64|15952.64|9
1641721970000|2022-01-09 09:52:50|16074.03|15954.03|16073.07|15953.07|16074.03|15954.03|16072.55|15952.55|10
1641721980000|2022-01-09 09:53:00|16072.42|15952.42|16068.72|15948.72|16072.42|15952.42|16068.53|15948.53|10
1641721990000|2022-01-09 09:53:10|16068.45|15948.45|16063.92|15943.92|16068.61|15948.61|16063.92|15943.92|9
1641722000000|2022-01-09 09:53:20|16063.55|15943.55|16053.48|15933.48|16063.55|15943.55|16053.48|15933.48|10
1641722010000|2022-01-09 09:53:30|16053.26|15933.26|16048.47|15928.47|16053.26|15933.26|16048.47|15928.47|9
1641722020000|2022-01-09 09:53:40|16047.93|15927.93|16047.69|15927.69|16048.38|15928.38|16046.24|15926.24|9
1641722030000|2022-01-09 09:53:50|16048.17|15928.17|16051.19|15931.19|16051.36|15931.36|16048.17|15928.17|8
1641722040000|2022-01-09 09:54:00|16051.01|15931.01|16051.38|15931.38|16051.68|15931.68|16051.01|15931.01|10
1641722050000|2022-01-09 09:54:10|16051.3|15931.3|16048.14|15928.14|16052.06|15932.06|16048.14|15928.14|9
1641722060000|2022-01-09 09:54:20|16047.87|15927.87|16042.25|15922.25|16047.87|15927.87|16042.25|15922.25|10
1641722070000|2022-01-09 09:54:30|16040.39|15920.39|16038.91|15918.91|16040.39|15920.39|16038.35|15918.35|10
1641722080000|2022-01-09 09:54:40|16038.47|15918.47|16040.32|15920.32|16040.32|15920.32|16038.35|15918.35|10
1641722090000|2022-01-09 09:54:50|16040.34|15920.34|16042.51|15922.51|16042.51|15922.51|16040.34|15920.34|9
1641722100000|2022-01-09 09:55:00|16042.92|15922.92|16042.97|15922.97|16043.79|15923.79|16042.92|15922.92|10
1641722110000|2022-01-09 09:55:10|16043.37|15923.37|16046.37|15926.37|16046.37|15926.37|16043.11|15923.11|9
1641722120000|2022-01-09 09:55:20|16047.42|15927.42|16047.77|15927.77|16048.04|15928.04|16047.42|15927.42|7
1641722130000|2022-01-09 09:55:30|16047.88|15927.88|16048.82|15928.82|16049.02|15929.02|16047.83|15927.83|10
1641722140000|2022-01-09 09:55:40|16049.56|15929.56|16047.88|15927.88|16049.56|15929.56|16047.88|15927.88|8
1641722150000|2022-01-09 09:55:50|16047.78|15927.78|16046.07|15926.07|16047.78|15927.78|16046.07|15926.07|9
1641722160000|2022-01-09 09:56:00|16046.09|15926.09|16046.05|15926.05|16046.22|15926.22|16045.32|15925.32|10
1641722170000|2022-01-09 09:56:10|16045.79|15925.79|16045.76|15925.76|16046.48|15926.48|16045.68|15925.68|10
1641722180000|2022-01-09 09:56:20|16044.35|15924.35|16042.26|15922.26|16044.35|15924.35|16042.26|15922.26|10
1641722190000|2022-01-09 09:56:30|16042.2|15922.2|16038.31|15918.31|16042.2|15922.2|16038.26|15918.26|10
1641722200000|2022-01-09 09:56:40|16037.86|15917.86|16035.86|15915.86|16037.9|15917.9|16035.61|15915.61|10
1641722210000|2022-01-09 09:56:50|16035.84|15915.84|16033.17|15913.17|16035.84|15915.84|16033.17|15913.17|10
1641722220000|2022-01-09 09:57:00|16032.81|15912.81|16031.8|15911.8|16032.81|15912.81|16031.8|15911.8|8
1641722230000|2022-01-09 09:57:10|16031.6|15911.6|16030.83|15910.83|16032.34|15912.34|16030.83|15910.83|9
1641722240000|2022-01-09 09:57:20|16030.78|15910.78|16032.91|15912.91|16032.91|15912.91|16030.78|15910.78|9
1641722250000|2022-01-09 09:57:30|16033.15|15913.15|16035|15915|16035.16|15915.16|16033.15|15913.15|10
1641722260000|2022-01-09 09:57:40|16034.88|15914.88|16034.34|15914.34|16034.96|15914.96|16034.34|15914.34|10
1641722270000|2022-01-09 09:57:50|16034.26|15914.26|16032.16|15912.16|16034.28|15914.28|16032.16|15912.16|10
1641722280000|2022-01-09 09:58:00|16032.18|15912.18|16030.04|15910.04|16032.69|15912.69|16029.95|15909.95|10
1641722290000|2022-01-09 09:58:10|16029.94|15909.94|16030.45|15910.45|16030.45|15910.45|16028.7|15908.7|10
1641722300000|2022-01-09 09:58:20|16029.99|15909.99|16031.7|15911.7|16031.7|15911.7|16029.99|15909.99|10
1641722310000|2022-01-09 09:58:30|16031.26|15911.26|16033.57|15913.57|16033.71|15913.71|16031.26|15911.26|10
1641722320000|2022-01-09 09:58:40|16033.79|15913.79|16034.69|15914.69|16034.71|15914.71|16033.79|15913.79|10
1641722330000|2022-01-09 09:58:50|16035.05|15915.05|16034.79|15914.79|16035.44|15915.44|16034.79|15914.79|10
1641722340000|2022-01-09 09:59:00|16034.36|15914.36|16030.43|15910.43|16034.36|15914.36|16030.42|15910.42|10
1641722350000|2022-01-09 09:59:10|16030.56|15910.56|16029.12|15909.12|16030.61|15910.61|16029.12|15909.12|10
1641722360000|2022-01-09 09:59:20|16029.28|15909.28|16025.34|15905.34|16029.28|15909.28|16025.34|15905.34|10
1641722370000|2022-01-09 09:59:30|16024.33|15904.33|16021.03|15901.03|16024.33|15904.33|16021.03|15901.03|10
1641722380000|2022-01-09 09:59:40|16020.77|15900.77|16022.93|15902.93|16022.93|15902.93|16020.77|15900.77|10
1641722390000|2022-01-09 09:59:50|16023.01|15903.01|16024.29|15904.29|16024.29|15904.29|16022.78|15902.78|10
1641722400000|2022-01-09 10:00:00|16024.3|15904.3|16027.39|15907.39|16027.39|15907.39|16024.3|15904.3|10
1641722410000|2022-01-09 10:00:10|16027.43|15907.43|16028.92|15908.92|16028.92|15908.92|16027.38|15907.38|9
1641722420000|2022-01-09 10:00:20|16028.57|15908.57|16029.6|15909.6|16030.27|15910.27|16028.57|15908.57|10
1641722430000|2022-01-09 10:00:30|16030.05|15910.05|16033.94|15913.94|16033.94|15913.94|16029.63|15909.63|10
1641722440000|2022-01-09 10:00:40|16033.41|15913.41|16032.58|15912.58|16033.66|15913.66|16032.29|15912.29|10
1641722450000|2022-01-09 10:00:50|16032.29|15912.29|16033.57|15913.57|16033.77|15913.77|16032.29|15912.29|10
1641722460000|2022-01-09 10:01:00|16033.65|15913.65|16034.41|15914.41|16034.44|15914.44|16033.65|15913.65|10
1641722470000|2022-01-09 10:01:10|16034.35|15914.35|16033.17|15913.17|16034.35|15914.35|16033.17|15913.17|9
1641722480000|2022-01-09 10:01:20|16033.2|15913.2|16038.79|15918.79|16038.79|15918.79|16033.2|15913.2|10
1641722490000|2022-01-09 10:01:30|16039.21|15919.21|16040.66|15920.66|16040.66|15920.66|16039.21|15919.21|10
1641722500000|2022-01-09 10:01:40|16041.25|15921.25|16043.94|15923.94|16043.94|15923.94|16041.25|15921.25|9
1641722510000|2022-01-09 10:01:50|16044.02|15924.02|16046.48|15926.48|16046.48|15926.48|16044.02|15924.02|10
1641722520000|2022-01-09 10:02:00|16048.1|15928.1|16049.61|15929.61|16049.61|15929.61|16047.81|15927.81|10
1641722530000|2022-01-09 10:02:10|16050.15|15930.15|16051.65|15931.65|16051.86|15931.86|16050.15|15930.15|9
1641722540000|2022-01-09 10:02:20|16052.01|15932.01|16052.07|15932.07|16052.59|15932.59|16052.01|15932.01|10
1641722550000|2022-01-09 10:02:30|16052.4|15932.4|16051.57|15931.57|16052.87|15932.87|16051.57|15931.57|10
1641722560000|2022-01-09 10:02:40|16051.71|15931.71|16051.87|15931.87|16052.06|15932.06|16051.62|15931.62|10
1641722570000|2022-01-09 10:02:50|16052.04|15932.04|16052.54|15932.54|16052.54|15932.54|16051.49|15931.49|10
1641722580000|2022-01-09 10:03:00|16052.66|15932.66|16052.83|15932.83|16053.31|15933.31|16052.48|15932.48|10
1641722590000|2022-01-09 10:03:10|16052.98|15932.98|16051.95|15931.95|16052.98|15932.98|16051.85|15931.85|10
1641722600000|2022-01-09 10:03:20|16052.24|15932.24|16051.62|15931.62|16052.24|15932.24|16050.9|15930.9|10
1641722610000|2022-01-09 10:03:30|16052.33|15932.33|16055.25|15935.25|16055.25|15935.25|16052.33|15932.33|10
1641722620000|2022-01-09 10:03:40|16055.64|15935.64|16056.39|15936.39|16056.39|15936.39|16055.58|15935.58|9
1641722630000|2022-01-09 10:03:50|16056.55|15936.55|16056.83|15936.83|16056.92|15936.92|16056.16|15936.16|10
1641722640000|2022-01-09 10:04:00|16056.85|15936.85|16055.29|15935.29|16056.85|15936.85|16055.29|15935.29|10
1641722650000|2022-01-09 10:04:10|16055.19|15935.19|16053.39|15933.39|16055.19|15935.19|16053.39|15933.39|10
1641722660000|2022-01-09 10:04:20|16053.63|15933.63|16054.92|15934.92|16054.92|15934.92|16053.63|15933.63|10
1641722670000|2022-01-09 10:04:30|16054.96|15934.96|16057.98|15937.98|16057.98|15937.98|16054.96|15934.96|9
1641722680000|2022-01-09 10:04:40|16058.1|15938.1|16058.64|15938.64|16058.72|15938.72|16057.99|15937.99|9
1641722690000|2022-01-09 10:04:50|16058.36|15938.36|16060.97|15940.97|16060.97|15940.97|16058.36|15938.36|8
1641722700000|2022-01-09 10:05:00|16061.31|15941.31|16064.06|15944.06|16064.09|15944.09|16061.31|15941.31|9
1641722710000|2022-01-09 10:05:10|16063.9|15943.9|16062.97|15942.97|16063.91|15943.91|16062.86|15942.86|10
1641722720000|2022-01-09 10:05:20|16062.95|15942.95|16062.85|15942.85|16063.05|15943.05|16062.31|15942.31|10
1641722730000|2022-01-09 10:05:30|16062.61|15942.61|16061.99|15941.99|16062.61|15942.61|16061.88|15941.88|9
1641722740000|2022-01-09 10:05:40|16062.55|15942.55|16063.76|15943.76|16063.76|15943.76|16062.39|15942.39|10
1641722750000|2022-01-09 10:05:50|16063.84|15943.84|16065.5|15945.5|16065.67|15945.67|16063.84|15943.84|10
1641722760000|2022-01-09 10:06:00|16065.22|15945.22|16064.85|15944.85|16065.56|15945.56|16064.85|15944.85|10
1641722770000|2022-01-09 10:06:10|16065.3|15945.3|16065.33|15945.33|16065.49|15945.49|16064.18|15944.18|10
1641722780000|2022-01-09 10:06:20|16065.29|15945.29|16064.59|15944.59|16065.29|15945.29|16064.5|15944.5|6
1641722790000|2022-01-09 10:06:30|16064.54|15944.54|16061.29|15941.29|16064.54|15944.54|16061.29|15941.29|10
1641722800000|2022-01-09 10:06:40|16061.15|15941.15|16059.16|15939.16|16061.15|15941.15|16059.1|15939.1|10
1641722810000|2022-01-09 10:06:50|16058.67|15938.67|16057.78|15937.78|16058.67|15938.67|16057.74|15937.74|10
1641722820000|2022-01-09 10:07:00|16057.93|15937.93|16057.78|15937.78|16058.1|15938.1|16057.78|15937.78|9
1641722830000|2022-01-09 10:07:10|16057.97|15937.97|16055.71|15935.71|16057.97|15937.97|16055.71|15935.71|9
1641722840000|2022-01-09 10:07:20|16055.67|15935.67|16054.78|15934.78|16055.74|15935.74|16054.07|15934.07|10
1641722850000|2022-01-09 10:07:30|16054.95|15934.95|16055.11|15935.11|16055.11|15935.11|16054.6|15934.6|7
1641722860000|2022-01-09 10:07:40|16055.07|15935.07|16055.55|15935.55|16055.98|15935.98|16054.97|15934.97|9
1641722870000|2022-01-09 10:07:50|16056.02|15936.02|16049.72|15929.72|16056.15|15936.15|16049.72|15929.72|9
1641722880000|2022-01-09 10:08:00|16048.88|15928.88|16043.62|15923.62|16048.88|15928.88|16043.62|15923.62|10
1641722890000|2022-01-09 10:08:10|16043.34|15923.34|16044.06|15924.06|16044.06|15924.06|16043.14|15923.14|10
1641722900000|2022-01-09 10:08:20|16044.07|15924.07|16043.85|15923.85|16044.24|15924.24|16043.85|15923.85|8
1641722910000|2022-01-09 10:08:30|16044.3|15924.3|16044.27|15924.27|16044.3|15924.3|16044.12|15924.12|9
1641722920000|2022-01-09 10:08:40|16043.96|15923.96|16043.34|15923.34|16043.96|15923.96|16043.12|15923.12|10
1641722930000|2022-01-09 10:08:50|16043.56|15923.56|16042.45|15922.45|16043.71|15923.71|16042.45|15922.45|10
1641722940000|2022-01-09 10:09:00|16042.44|15922.44|16041.7|15921.7|16042.44|15922.44|16041.7|15921.7|10
1641722950000|2022-01-09 10:09:10|16041.03|15921.03|16040.22|15920.22|16041.03|15921.03|16040.04|15920.04|9
1641722960000|2022-01-09 10:09:20|16040.34|15920.34|16040.07|15920.07|16040.67|15920.67|16040.05|15920.05|9
1641722970000|2022-01-09 10:09:30|16039.31|15919.31|16038.33|15918.33|16039.35|15919.35|16038.25|15918.25|10
1641722980000|2022-01-09 10:09:40|16038.56|15918.56|16038.06|15918.06|16039.54|15919.54|16038.06|15918.06|10
1641722990000|2022-01-09 10:09:50|16038.29|15918.29|16036.58|15916.58|16038.29|15918.29|16036.58|15916.58|10
1641723000000|2022-01-09 10:10:00|16036.69|15916.69|16033.65|15913.65|16036.69|15916.69|16033.65|15913.65|9
1641723010000|2022-01-09 10:10:10|16031.9|15911.9|16026.74|15906.74|16031.9|15911.9|16026.49|15906.49|10
1641723020000|2022-01-09 10:10:20|16026.85|15906.85|16024.8|15904.8|16026.85|15906.85|16024.28|15904.28|10
1641723030000|2022-01-09 10:10:30|16024.34|15904.34|16025.93|15905.93|16025.95|15905.95|16023.41|15903.41|10
1641723040000|2022-01-09 10:10:40|16026.66|15906.66|16024.67|15904.67|16026.66|15906.66|16024.67|15904.67|9
1641723050000|2022-01-09 10:10:50|16025.18|15905.18|16027.22|15907.22|16027.76|15907.76|16024.91|15904.91|10
1641723060000|2022-01-09 10:11:00|16027.68|15907.68|16028.86|15908.86|16028.92|15908.92|16027.68|15907.68|8
1641723070000|2022-01-09 10:11:10|16029.09|15909.09|16029.57|15909.57|16029.72|15909.72|16029.09|15909.09|10
1641723080000|2022-01-09 10:11:20|16029.55|15909.55|16028.82|15908.82|16029.61|15909.61|16028.82|15908.82|9
1641723090000|2022-01-09 10:11:30|16029.06|15909.06|16028.49|15908.49|16029.09|15909.09|16028.49|15908.49|10
1641723100000|2022-01-09 10:11:40|16028.03|15908.03|16027.43|15907.43|16028.05|15908.05|16027.41|15907.41|10
1641723110000|2022-01-09 10:11:50|16027.04|15907.04|16025.43|15905.43|16027.04|15907.04|16025.43|15905.43|9
1641723120000|2022-01-09 10:12:00|16025.36|15905.36|16021.1|15901.1|16025.43|15905.43|16021.1|15901.1|10
1641723130000|2022-01-09 10:12:10|16020.04|15900.04|16017.32|15897.32|16020.04|15900.04|16017.12|15897.12|10
1641723140000|2022-01-09 10:12:20|16016.95|15896.95|16012.12|15892.12|16017.15|15897.15|16012.12|15892.12|10
1641723150000|2022-01-09 10:12:30|16011.92|15891.92|16003.21|15883.21|16011.92|15891.92|16003.21|15883.21|10
1641723160000|2022-01-09 10:12:40|16001.5|15881.5|16006.46|15886.46|16006.46|15886.46|16001.5|15881.5|10
1641723170000|2022-01-09 10:12:50|16006.33|15886.33|16003.3|15883.3|16006.33|15886.33|16002.05|15882.05|10
1641723180000|2022-01-09 10:13:00|16002.91|15882.91|16001.24|15881.24|16002.91|15882.91|16001.24|15881.24|10
1641723190000|2022-01-09 10:13:10|16000.79|15880.79|16000.33|15880.33|16000.79|15880.79|15999.73|15879.73|10
1641723200000|2022-01-09 10:13:20|16000.15|15880.15|15999.9|15879.9|16001.18|15881.18|15999.9|15879.9|10
1641723210000|2022-01-09 10:13:30|15999.13|15879.13|15999.48|15879.48|15999.48|15879.48|15998.67|15878.67|10
1641723220000|2022-01-09 10:13:40|15997.43|15877.43|15997.21|15877.21|15997.93|15877.93|15997.21|15877.21|10
1641723230000|2022-01-09 10:13:50|15997.11|15877.11|15995.71|15875.71|15997.11|15877.11|15995.71|15875.71|9
1641723240000|2022-01-09 10:14:00|15995.68|15875.68|15997.4|15877.4|15997.4|15877.4|15995.67|15875.67|10
1641723250000|2022-01-09 10:14:10|15997.54|15877.54|15998.93|15878.93|15999.52|15879.52|15997.54|15877.54|10
1641723260000|2022-01-09 10:14:20|15998.64|15878.64|15996.74|15876.74|15998.64|15878.64|15996.35|15876.35|10
1641723270000|2022-01-09 10:14:30|15996.82|15876.82|15998.42|15878.42|15998.42|15878.42|15996.68|15876.68|10
1641723280000|2022-01-09 10:14:40|15998.65|15878.65|16000.46|15880.46|16000.46|15880.46|15998.65|15878.65|10
1641723290000|2022-01-09 10:14:50|16001.03|15881.03|16001.83|15881.83|16001.83|15881.83|16001.03|15881.03|7
1641723300000|2022-01-09 10:15:00|16001.58|15881.58|16003.79|15883.79|16003.79|15883.79|16001.58|15881.58|9
1641723310000|2022-01-09 10:15:10|16003.81|15883.81|16005.08|15885.08|16005.08|15885.08|16003.58|15883.58|10
1641723320000|2022-01-09 10:15:20|16005.41|15885.41|16007.69|15887.69|16007.69|15887.69|16005.41|15885.41|10
1641723330000|2022-01-09 10:15:30|16007.84|15887.84|16008.02|15888.02|16008.43|15888.43|16007.84|15887.84|9
1641723340000|2022-01-09 10:15:40|16007.98|15887.98|16007.82|15887.82|16008.13|15888.13|16007.8|15887.8|9
1641723350000|2022-01-09 10:15:50|16008.22|15888.22|16005.23|15885.23|16008.24|15888.24|16005.23|15885.23|10
1641723360000|2022-01-09 10:16:00|16005.27|15885.27|16005.09|15885.09|16006|15886|16005.09|15885.09|10
1641723370000|2022-01-09 10:16:10|16004.89|15884.89|16003.65|15883.65|16004.89|15884.89|16003.65|15883.65|10
1641723380000|2022-01-09 10:16:20|16003.14|15883.14|16002.19|15882.19|16003.27|15883.27|16002.19|15882.19|9
1641723390000|2022-01-09 10:16:30|16002.04|15882.04|16001.15|15881.15|16002.41|15882.41|16000.58|15880.58|10
1641723400000|2022-01-09 10:16:40|16000.84|15880.84|15999.31|15879.31|16000.99|15880.99|15999.26|15879.26|10
1641723410000|2022-01-09 10:16:50|15998.96|15878.96|15995.07|15875.07|15998.96|15878.96|15994.94|15874.94|10
1641723420000|2022-01-09 10:17:00|15995.1|15875.1|15994.13|15874.13|15995.45|15875.45|15994.13|15874.13|10
1641723430000|2022-01-09 10:17:10|15994.16|15874.16|15990.78|15870.78|15994.16|15874.16|15990.78|15870.78|9
1641723440000|2022-01-09 10:17:20|15990.45|15870.45|15988.33|15868.33|15990.45|15870.45|15988.33|15868.33|8
1641723450000|2022-01-09 10:17:30|15988.14|15868.14|15988.39|15868.39|15988.39|15868.39|15987.51|15867.51|10
1641723460000|2022-01-09 10:17:40|15988.29|15868.29|15990.29|15870.29|15990.29|15870.29|15988.29|15868.29|10
1641723470000|2022-01-09 10:17:50|15990.75|15870.75|15993.71|15873.71|15993.71|15873.71|15990.75|15870.75|9
1641723480000|2022-01-09 10:18:00|15993.66|15873.66|15995.13|15875.13|15995.13|15875.13|15993.66|15873.66|9
1641723490000|2022-01-09 10:18:10|15995.33|15875.33|15997.09|15877.09|15997.09|15877.09|15995.3|15875.3|10
1641723500000|2022-01-09 10:18:20|15996.86|15876.86|15998.97|15878.97|15998.97|15878.97|15996.86|15876.86|10
1641723510000|2022-01-09 10:18:30|15998.73|15878.73|15998.59|15878.59|15998.85|15878.85|15998.56|15878.56|8
1641723520000|2022-01-09 10:18:40|15998.6|15878.6|15998.77|15878.77|15999.28|15879.28|15998.6|15878.6|10
1641723530000|2022-01-09 10:18:50|15998.69|15878.69|15997.98|15877.98|15999.48|15879.48|15997.98|15877.98|10
1641723540000|2022-01-09 10:19:00|15997.63|15877.63|15996.77|15876.77|15997.63|15877.63|15996.69|15876.69|10
1641723550000|2022-01-09 10:19:10|15996.59|15876.59|15994.78|15874.78|15996.61|15876.61|15994.78|15874.78|10
1641723560000|2022-01-09 10:19:20|15994.76|15874.76|15996.92|15876.92|15996.95|15876.95|15994.56|15874.56|10
1641723570000|2022-01-09 10:19:30|15997.99|15877.99|16000|15880|16000|15880|15997.98|15877.98|10
1641723580000|2022-01-09 10:19:40|16000.54|15880.54|16002.92|15882.92|16002.92|15882.92|16000.54|15880.54|10
1641723590000|2022-01-09 10:19:50|16002.99|15882.99|16002.41|15882.41|16003.31|15883.31|16002.41|15882.41|10
1641723600000|2022-01-09 10:20:00|16002.01|15882.01|15998.6|15878.6|16002.01|15882.01|15998.6|15878.6|9
1641723610000|2022-01-09 10:20:10|15998.35|15878.35|15998.04|15878.04|15998.35|15878.35|15997.03|15877.03|10
1641723620000|2022-01-09 10:20:20|15998.11|15878.11|15998.94|15878.94|15998.94|15878.94|15997.96|15877.96|10
1641723630000|2022-01-09 10:20:30|15999.07|15879.07|16000.67|15880.67|16000.78|15880.78|15999.07|15879.07|10
1641723640000|2022-01-09 10:20:40|16000.78|15880.78|16005.15|15885.15|16005.15|15885.15|16000.78|15880.78|10
1641723650000|2022-01-09 10:20:50|16005.26|15885.26|16006.35|15886.35|16006.35|15886.35|16004.57|15884.57|10
1641723660000|2022-01-09 10:21:00|16006.28|15886.28|16006.54|15886.54|16007|15887|16006.28|15886.28|10
1641723670000|2022-01-09 10:21:10|16006.33|15886.33|16007.45|15887.45|16007.94|15887.94|16006.33|15886.33|10
1641723680000|2022-01-09 10:21:20|16007.61|15887.61|16008.49|15888.49|16008.62|15888.62|16007.48|15887.48|9
1641723690000|2022-01-09 10:21:30|16008.02|15888.02|16009.83|15889.83|16009.83|15889.83|16008.02|15888.02|9
1641723700000|2022-01-09 10:21:40|16010.09|15890.09|16013.42|15893.42|16013.42|15893.42|16010.09|15890.09|9
1641723710000|2022-01-09 10:21:50|16013.7|15893.7|16013.77|15893.77|16014.45|15894.45|16013.7|15893.7|10
1641723720000|2022-01-09 10:22:00|16013.35|15893.35|16013.68|15893.68|16013.86|15893.86|16013.16|15893.16|10
1641723730000|2022-01-09 10:22:10|16013.55|15893.55|16016.7|15896.7|16016.7|15896.7|16013.41|15893.41|9
1641723740000|2022-01-09 10:22:20|16016.89|15896.89|16019.86|15899.86|16019.86|15899.86|16016.89|15896.89|9
1641723750000|2022-01-09 10:22:30|16019.94|15899.94|16020.13|15900.13|16020.33|15900.33|16019.94|15899.94|10
1641723760000|2022-01-09 10:22:40|16020.24|15900.24|16023.16|15903.16|16023.16|15903.16|16020.24|15900.24|10
1641723770000|2022-01-09 10:22:50|16022.8|15902.8|16023.87|15903.87|16023.87|15903.87|16022.65|15902.65|10
1641723780000|2022-01-09 10:23:00|16023.99|15903.99|16025.26|15905.26|16025.43|15905.43|16023.71|15903.71|10
1641723790000|2022-01-09 10:23:10|16025.29|15905.29|16024.16|15904.16|16025.29|15905.29|16024.01|15904.01|10
1641723800000|2022-01-09 10:23:20|16023.59|15903.59|16020.8|15900.8|16023.59|15903.59|16020.8|15900.8|9
1641723810000|2022-01-09 10:23:30|16018.24|15898.24|16016.39|15896.39|16018.24|15898.24|16016.39|15896.39|10
1641723820000|2022-01-09 10:23:40|16016.4|15896.4|16014.57|15894.57|16016.76|15896.76|16014.57|15894.57|10
1641723830000|2022-01-09 10:23:50|16014.81|15894.81|16015.22|15895.22|16015.55|15895.55|16014.81|15894.81|8
1641723840000|2022-01-09 10:24:00|16015.15|15895.15|16012.52|15892.52|16015.27|15895.27|16012.52|15892.52|10
1641723850000|2022-01-09 10:24:10|16012.46|15892.46|16014.02|15894.02|16014.07|15894.07|16012.38|15892.38|10
1641723860000|2022-01-09 10:24:20|16013.38|15893.38|16014.15|15894.15|16014.15|15894.15|16012.93|15892.93|10
1641723870000|2022-01-09 10:24:30|16014.58|15894.58|16013.92|15893.92|16014.67|15894.67|16013.86|15893.86|9
1641723880000|2022-01-09 10:24:40|16013.64|15893.64|16011.51|15891.51|16013.64|15893.64|16011.04|15891.04|10
1641723890000|2022-01-09 10:24:50|16011.14|15891.14|16010.61|15890.61|16011.18|15891.18|16010.61|15890.61|10
1641723900000|2022-01-09 10:25:00|16010.6|15890.6|16014.22|15894.22|16014.25|15894.25|16010.6|15890.6|10
1641723910000|2022-01-09 10:25:10|16015.42|15895.42|16020.06|15900.06|16020.06|15900.06|16015.26|15895.26|10
1641723920000|2022-01-09 10:25:20|16020.07|15900.07|16022.57|15902.57|16022.72|15902.72|16020.07|15900.07|10
1641723930000|2022-01-09 10:25:30|16022.5|15902.5|16024.22|15904.22|16024.22|15904.22|16022.5|15902.5|9
1641723940000|2022-01-09 10:25:40|16024.21|15904.21|16024.71|15904.71|16024.71|15904.71|16024.21|15904.21|10
1641723950000|2022-01-09 10:25:50|16025.88|15905.88|16029.24|15909.24|16029.24|15909.24|16025.88|15905.88|10
1641723960000|2022-01-09 10:26:00|16030.22|15910.22|16032.17|15912.17|16032.17|15912.17|16030.22|15910.22|10
1641723970000|2022-01-09 10:26:10|16032.1|15912.1|16031.86|15911.86|16032.1|15912.1|16030.46|15910.46|10
1641723980000|2022-01-09 10:26:20|16031.99|15911.99|16032.36|15912.36|16032.36|15912.36|16031.63|15911.63|9
1641723990000|2022-01-09 10:26:30|16032.03|15912.03|16033.98|15913.98|16033.98|15913.98|16032.03|15912.03|10
1641724000000|2022-01-09 10:26:40|16033.99|15913.99|16034.81|15914.81|16034.94|15914.94|16033.92|15913.92|10
1641724010000|2022-01-09 10:26:50|16034.77|15914.77|16034.05|15914.05|16034.77|15914.77|16034.05|15914.05|9
1641724020000|2022-01-09 10:27:00|16032.86|15912.86|16032.91|15912.91|16032.91|15912.91|16031.99|15911.99|10
1641724030000|2022-01-09 10:27:10|16033.34|15913.34|16035.7|15915.7|16035.7|15915.7|16033.23|15913.23|10
1641724040000|2022-01-09 10:27:20|16035.64|15915.64|16035.16|15915.16|16035.74|15915.74|16034.87|15914.87|10
1641724050000|2022-01-09 10:27:30|16035.1|15915.1|16035.25|15915.25|16035.29|15915.29|16034.92|15914.92|9
1641724060000|2022-01-09 10:27:40|16035.64|15915.64|16035.91|15915.91|16035.98|15915.98|16035.63|15915.63|10
1641724070000|2022-01-09 10:27:50|16035.81|15915.81|16035.56|15915.56|16035.96|15915.96|16035.32|15915.32|8
1641724080000|2022-01-09 10:28:00|16035.45|15915.45|16036.03|15916.03|16036.03|15916.03|16035.45|15915.45|10
1641724090000|2022-01-09 10:28:10|16035.96|15915.96|16039.65|15919.65|16039.65|15919.65|16035.88|15915.88|10
1641724100000|2022-01-09 10:28:20|16040.86|15920.86|16041.82|15921.82|16041.91|15921.91|16040.86|15920.86|10
1641724110000|2022-01-09 10:28:30|16041.94|15921.94|16041.51|15921.51|16042.53|15922.53|16041.47|15921.47|10
1641724120000|2022-01-09 10:28:40|16041.54|15921.54|16043.44|15923.44|16043.44|15923.44|16041.27|15921.27|10
1641724130000|2022-01-09 10:28:50|16043.79|15923.79|16044.5|15924.5|16044.63|15924.63|16043.79|15923.79|10
1641724140000|2022-01-09 10:29:00|16044.2|15924.2|16044.63|15924.63|16044.63|15924.63|16043.87|15923.87|10
1641724150000|2022-01-09 10:29:10|16044.9|15924.9|16044.68|15924.68|16044.9|15924.9|16043.65|15923.65|10
1641724160000|2022-01-09 10:29:20|16044.61|15924.61|16048.04|15928.04|16048.04|15928.04|16044.61|15924.61|10
1641724170000|2022-01-09 10:29:30|16047.94|15927.94|16052.16|15932.16|16052.16|15932.16|16047.94|15927.94|10
1641724180000|2022-01-09 10:29:40|16052.25|15932.25|16054.61|15934.61|16054.61|15934.61|16052.25|15932.25|10
1641724190000|2022-01-09 10:29:50|16054.68|15934.68|16055.48|15935.48|16055.79|15935.79|16054.68|15934.68|10
1641724200000|2022-01-09 10:30:00|16055.53|15935.53|16054.86|15934.86|16055.53|15935.53|16054.75|15934.75|10
1641724210000|2022-01-09 10:30:10|16054.81|15934.81|16054.24|15934.24|16056.01|15936.01|16054.24|15934.24|10
1641724220000|2022-01-09 10:30:20|16054.04|15934.04|16053.54|15933.54|16054.04|15934.04|16052.55|15932.55|10
1641724230000|2022-01-09 10:30:30|16053.92|15933.92|16056.54|15936.54|16056.54|15936.54|16053.62|15933.62|10
1641724240000|2022-01-09 10:30:40|16057.25|15937.25|16058.94|15938.94|16058.96|15938.96|16057.25|15937.25|8
1641724250000|2022-01-09 10:30:50|16059.12|15939.12|16059.76|15939.76|16059.97|15939.97|16059.11|15939.11|10
1641724260000|2022-01-09 10:31:00|16059.5|15939.5|16059.4|15939.4|16059.61|15939.61|16059.02|15939.02|10
1641724270000|2022-01-09 10:31:10|16059.35|15939.35|16059.65|15939.65|16060.11|15940.11|16059.02|15939.02|9
1641724280000|2022-01-09 10:31:20|16059.99|15939.99|16063.41|15943.41|16063.59|15943.59|16059.99|15939.99|10
1641724290000|2022-01-09 10:31:30|16063.53|15943.53|16063.56|15943.56|16064.07|15944.07|16063.35|15943.35|10
1641724300000|2022-01-09 10:31:40|16063.32|15943.32|16062.46|15942.46|16063.32|15943.32|16061.55|15941.55|10
1641724310000|2022-01-09 10:31:50|16062.49|15942.49|16062.3|15942.3|16062.51|15942.51|16062.03|15942.03|7
1641724320000|2022-01-09 10:32:00|16061.82|15941.82|16059.04|15939.04|16061.89|15941.89|16059.04|15939.04|10
1641724330000|2022-01-09 10:32:10|16058.68|15938.68|16059|15939|16059.03|15939.03|16058.28|15938.28|10
1641724340000|2022-01-09 10:32:20|16059.44|15939.44|16061.27|15941.27|16061.27|15941.27|16059.41|15939.41|8
1641724350000|2022-01-09 10:32:30|16060.36|15940.36|16060.3|15940.3|16060.39|15940.39|16059.47|15939.47|10
1641724360000|2022-01-09 10:32:40|16059.71|15939.71|16063.45|15943.45|16063.45|15943.45|16059.71|15939.71|10
1641724370000|2022-01-09 10:32:50|16064.58|15944.58|16064.21|15944.21|16064.76|15944.76|16064.16|15944.16|10
1641724380000|2022-01-09 10:33:00|16064.25|15944.25|16065.73|15945.73|16065.73|15945.73|16063.79|15943.79|9
1641724390000|2022-01-09 10:33:10|16065.95|15945.95|16065.39|15945.39|16066.33|15946.33|16065.2|15945.2|10
1641724400000|2022-01-09 10:33:20|16065.43|15945.43|16067.67|15947.67|16067.67|15947.67|16065.13|15945.13|10
1641724410000|2022-01-09 10:33:30|16067.69|15947.69|16066.74|15946.74|16067.93|15947.93|16066.74|15946.74|9
1641724420000|2022-01-09 10:33:40|16067.08|15947.08|16067.54|15947.54|16067.85|15947.85|16067.08|15947.08|10
1641724430000|2022-01-09 10:33:50|16067.62|15947.62|16068.21|15948.21|16068.21|15948.21|16067.49|15947.49|10
1641724440000|2022-01-09 10:34:00|16068.01|15948.01|16067.82|15947.82|16068.22|15948.22|16067.79|15947.79|9
1641724450000|2022-01-09 10:34:10|16067.83|15947.83|16068.37|15948.37|16068.61|15948.61|16067.8|15947.8|10
1641724460000|2022-01-09 10:34:20|16068.43|15948.43|16068.81|15948.81|16068.81|15948.81|16068.1|15948.1|9
1641724470000|2022-01-09 10:34:30|16068.78|15948.78|16068.54|15948.54|16068.79|15948.79|16068.48|15948.48|10
1641724480000|2022-01-09 10:34:40|16068.36|15948.36|16069.13|15949.13|16069.13|15949.13|16068.36|15948.36|10
1641724490000|2022-01-09 10:34:50|16069.03|15949.03|16069.51|15949.51|16069.62|15949.62|16069.03|15949.03|10
1641724500000|2022-01-09 10:35:00|16070.94|15950.94|16072.09|15952.09|16072.09|15952.09|16070.94|15950.94|10
1641724510000|2022-01-09 10:35:10|16072.2|15952.2|16073.73|15953.73|16073.73|15953.73|16072.2|15952.2|9
1641724520000|2022-01-09 10:35:20|16073.5|15953.5|16075.48|15955.48|16075.48|15955.48|16073.38|15953.38|10
1641724530000|2022-01-09 10:35:30|16075.59|15955.59|16076.46|15956.46|16076.46|15956.46|16075.53|15955.53|9
1641724540000|2022-01-09 10:35:40|16077.1|15957.1|16077.63|15957.63|16077.99|15957.99|16077.1|15957.1|10
1641724550000|2022-01-09 10:35:50|16077.78|15957.78|16077.62|15957.62|16077.78|15957.78|16076.92|15956.92|10
1641724560000|2022-01-09 10:36:00|16078.13|15958.13|16079.98|15959.98|16079.98|15959.98|16077.62|15957.62|10
1641724570000|2022-01-09 10:36:10|16080.13|15960.13|16081.94|15961.94|16081.94|15961.94|16080.13|15960.13|10
1641724580000|2022-01-09 10:36:20|16081.88|15961.88|16082.73|15962.73|16082.73|15962.73|16081.88|15961.88|10
1641724590000|2022-01-09 10:36:30|16082.65|15962.65|16082.28|15962.28|16083.05|15963.05|16081.73|15961.73|10
1641724600000|2022-01-09 10:36:40|16082.53|15962.53|16084.43|15964.43|16084.43|15964.43|16082.53|15962.53|9
1641724610000|2022-01-09 10:36:50|16084.28|15964.28|16085.49|15965.49|16086.09|15966.09|16084.28|15964.28|10
1641724620000|2022-01-09 10:37:00|16084.5|15964.5|16084.49|15964.49|16084.97|15964.97|16084.17|15964.17|10
1641724630000|2022-01-09 10:37:10|16084.47|15964.47|16086.6|15966.6|16086.82|15966.82|16084.47|15964.47|9
1641724640000|2022-01-09 10:37:20|16086.69|15966.69|16087.97|15967.97|16087.98|15967.98|16086.59|15966.59|10
1641724650000|2022-01-09 10:37:30|16087.55|15967.55|16086.59|15966.59|16087.75|15967.75|16086.25|15966.25|10
1641724660000|2022-01-09 10:37:40|16086.5|15966.5|16086.89|15966.89|16088.02|15968.02|16086.5|15966.5|10
1641724670000|2022-01-09 10:37:50|16087|15967|16085.68|15965.68|16087|15967|16085.29|15965.29|10
1641724680000|2022-01-09 10:38:00|16085.89|15965.89|16086.67|15966.67|16086.82|15966.82|16085.89|15965.89|10
1641724690000|2022-01-09 10:38:10|16086.34|15966.34|16085.8|15965.8|16086.47|15966.47|16085.57|15965.57|10
1641724700000|2022-01-09 10:38:20|16084.22|15964.22|16081.04|15961.04|16084.22|15964.22|16081.04|15961.04|10
1641724710000|2022-01-09 10:38:30|16080.82|15960.82|16081.43|15961.43|16081.7|15961.7|16080.79|15960.79|10
1641724720000|2022-01-09 10:38:40|16081.82|15961.82|16083.7|15963.7|16083.7|15963.7|16081.82|15961.82|9
1641724730000|2022-01-09 10:38:50|16084.3|15964.3|16089.7|15969.7|16089.7|15969.7|16084.3|15964.3|10
1641724740000|2022-01-09 10:39:00|16090.35|15970.35|16092.53|15972.53|16092.7|15972.7|16090.35|15970.35|10
1641724750000|2022-01-09 10:39:10|16092.68|15972.68|16095.17|15975.17|16095.17|15975.17|16092.68|15972.68|10
1641724760000|2022-01-09 10:39:20|16095.39|15975.39|16096.57|15976.57|16096.57|15976.57|16094.86|15974.86|10
1641724770000|2022-01-09 10:39:30|16096.72|15976.72|16103.91|15983.91|16103.91|15983.91|16096.72|15976.72|10
1641724780000|2022-01-09 10:39:40|16104.63|15984.63|16107.84|15987.84|16107.84|15987.84|16104.63|15984.63|10
1641724790000|2022-01-09 10:39:50|16107.93|15987.93|16110.57|15990.57|16110.57|15990.57|16107.93|15987.93|10
1641724800000|2022-01-09 10:40:00|16110.68|15990.68|16111.52|15991.52|16111.52|15991.52|16110.68|15990.68|9
1641724810000|2022-01-09 10:40:10|16111.86|15991.86|16114.56|15994.56|16114.56|15994.56|16111.86|15991.86|9
1641724820000|2022-01-09 10:40:20|16114.57|15994.57|16116.15|15996.15|16116.15|15996.15|16114.56|15994.56|9
1641724830000|2022-01-09 10:40:30|16116.64|15996.64|16116.69|15996.69|16117.63|15997.63|16116.46|15996.46|9
1641724840000|2022-01-09 10:40:40|16117.36|15997.36|16116.31|15996.31|16117.36|15997.36|16116.15|15996.15|10
1641724850000|2022-01-09 10:40:50|16116.2|15996.2|16112.82|15992.82|16116.2|15996.2|16112.6|15992.6|10
1641724860000|2022-01-09 10:41:00|16112.97|15992.97|16114|15994|16114.28|15994.28|16112.97|15992.97|10
1641724870000|2022-01-09 10:41:10|16113.77|15993.77|16113.9|15993.9|16114.45|15994.45|16113.65|15993.65|9
1641724880000|2022-01-09 10:41:20|16114.15|15994.15|16115.35|15995.35|16115.35|15995.35|16114.15|15994.15|8
1641724890000|2022-01-09 10:41:30|16115.69|15995.69|16116.96|15996.96|16116.98|15996.98|16115.69|15995.69|10
1641724900000|2022-01-09 10:41:40|16117.05|15997.05|16117.45|15997.45|16117.45|15997.45|16116.6|15996.6|10
1641724910000|2022-01-09 10:41:50|16117.53|15997.53|16117.92|15997.92|16117.92|15997.92|16117.24|15997.24|10
1641724920000|2022-01-09 10:42:00|16117.42|15997.42|16115.9|15995.9|16117.57|15997.57|16115.9|15995.9|10
1641724930000|2022-01-09 10:42:10|16115.93|15995.93|16115.95|15995.95|16116.38|15996.38|16115.63|15995.63|9
1641724940000|2022-01-09 10:42:20|16116.09|15996.09|16119.71|15999.71|16119.95|15999.95|16116.03|15996.03|10
1641724950000|2022-01-09 10:42:30|16120.62|16000.62|16125.21|16005.21|16125.21|16005.21|16120.62|16000.62|9
1641724960000|2022-01-09 10:42:40|16125.24|16005.24|16127.75|16007.75|16127.94|16007.94|16125.24|16005.24|10
1641724970000|2022-01-09 10:42:50|16127.85|16007.85|16129.37|16009.37|16130|16010|16127.85|16007.85|10
1641724980000|2022-01-09 10:43:00|16129.23|16009.23|16128.44|16008.44|16129.23|16009.23|16128.44|16008.44|10
1641724990000|2022-01-09 10:43:10|16128.2|16008.2|16129.33|16009.33|16129.38|16009.38|16127.81|16007.81|10
1641725000000|2022-01-09 10:43:20|16129.54|16009.54|16132.6|16012.6|16132.6|16012.6|16129.54|16009.54|10
1641725010000|2022-01-09 10:43:30|16133.31|16013.31|16136.62|16016.62|16136.65|16016.65|16133.31|16013.31|10
1641725020000|2022-01-09 10:43:40|16135.62|16015.62|16136.5|16016.5|16136.5|16016.5|16135.24|16015.24|9
1641725030000|2022-01-09 10:43:50|16137.02|16017.02|16137.17|16017.17|16137.67|16017.67|16137.02|16017.02|9
1641725040000|2022-01-09 10:44:00|16137.77|16017.77|16136.97|16016.97|16137.77|16017.77|16136.62|16016.62|10
1641725050000|2022-01-09 10:44:10|16136.92|16016.92|16136.1|16016.1|16136.92|16016.92|16136.09|16016.09|8
1641725060000|2022-01-09 10:44:20|16136.09|16016.09|16135.82|16015.82|16136.09|16016.09|16135.59|16015.59|9
1641725070000|2022-01-09 10:44:30|16135.75|16015.75|16136.16|16016.16|16136.58|16016.58|16135.75|16015.75|10
1641725080000|2022-01-09 10:44:40|16136.01|16016.01|16137.48|16017.48|16137.48|16017.48|16135.21|16015.21|10
1641725090000|2022-01-09 10:44:50|16138.4|16018.4|16141.68|16021.68|16141.68|16021.68|16138.4|16018.4|9
1641725100000|2022-01-09 10:45:00|16141.58|16021.58|16142.67|16022.67|16142.67|16022.67|16141.57|16021.57|10
1641725110000|2022-01-09 10:45:10|16143.34|16023.34|16145.79|16025.79|16145.79|16025.79|16143.34|16023.34|10
1641725120000|2022-01-09 10:45:20|16144.89|16024.89|16142.64|16022.64|16145.27|16025.27|16142.64|16022.64|10
1641725130000|2022-01-09 10:45:30|16142.57|16022.57|16139.49|16019.49|16142.57|16022.57|16139.41|16019.41|10
1641725140000|2022-01-09 10:45:40|16139.19|16019.19|16137.8|16017.8|16139.19|16019.19|16137.8|16017.8|9
1641725150000|2022-01-09 10:45:50|16137.69|16017.69|16135.96|16015.96|16137.77|16017.77|16135.96|16015.96|10
1641725160000|2022-01-09 10:46:00|16135.58|16015.58|16134.51|16014.51|16135.58|16015.58|16134.51|16014.51|8
1641725170000|2022-01-09 10:46:10|16133.58|16013.58|16131.99|16011.99|16133.6|16013.6|16131.8|16011.8|10
1641725180000|2022-01-09 10:46:20|16131.3|16011.3|16128.33|16008.33|16131.3|16011.3|16128.29|16008.29|10
1641725190000|2022-01-09 10:46:30|16128.11|16008.11|16130.92|16010.92|16130.92|16010.92|16128.11|16008.11|10
1641725200000|2022-01-09 10:46:40|16131.11|16011.11|16134.65|16014.65|16134.65|16014.65|16131.11|16011.11|10
1641725210000|2022-01-09 10:46:50|16134.75|16014.75|16134.42|16014.42|16134.88|16014.88|16134.42|16014.42|9
1641725220000|2022-01-09 10:47:00|16134.34|16014.34|16132.53|16012.53|16134.59|16014.59|16131.73|16011.73|10
1641725230000|2022-01-09 10:47:10|16132.36|16012.36|16130.95|16010.95|16132.95|16012.95|16130.9|16010.9|10
1641725240000|2022-01-09 10:47:20|16130.99|16010.99|16130.86|16010.86|16131.39|16011.39|16130.5|16010.5|10
1641725250000|2022-01-09 10:47:30|16130.83|16010.83|16129.13|16009.13|16130.83|16010.83|16128.94|16008.94|10
1641725260000|2022-01-09 10:47:40|16129.12|16009.12|16128.79|16008.79|16129.12|16009.12|16128.32|16008.32|8
1641725270000|2022-01-09 10:47:50|16128.8|16008.8|16128.97|16008.97|16129.35|16009.35|16128.42|16008.42|10
1641725280000|2022-01-09 10:48:00|16128.96|16008.96|16127.97|16007.97|16128.96|16008.96|16127.51|16007.51|10
1641725290000|2022-01-09 10:48:10|16127.4|16007.4|16126.03|16006.03|16127.4|16007.4|16126.03|16006.03|10
1641725300000|2022-01-09 10:48:20|16125.81|16005.81|16125.33|16005.33|16125.81|16005.81|16125.12|16005.12|10
1641725310000|2022-01-09 10:48:30|16125.13|16005.13|16124.93|16004.93|16125.48|16005.48|16124.93|16004.93|10
1641725320000|2022-01-09 10:48:40|16124.54|16004.54|16125.43|16005.43|16125.43|16005.43|16124.2|16004.2|10
1641725330000|2022-01-09 10:48:50|16125.73|16005.73|16127.86|16007.86|16127.86|16007.86|16125.73|16005.73|10
1641725340000|2022-01-09 10:49:00|16128.21|16008.21|16128.58|16008.58|16128.71|16008.71|16127.81|16007.81|8
1641725350000|2022-01-09 10:49:10|16128.32|16008.32|16129.84|16009.84|16130.06|16010.06|16128.16|16008.16|10
1641725360000|2022-01-09 10:49:20|16129.77|16009.77|16128.95|16008.95|16129.79|16009.79|16128.95|16008.95|9
1641725370000|2022-01-09 10:49:30|16128.79|16008.79|16127.19|16007.19|16128.79|16008.79|16127.01|16007.01|9
1641725380000|2022-01-09 10:49:40|16126.87|16006.87|16125.71|16005.71|16126.87|16006.87|16125.37|16005.37|10
1641725390000|2022-01-09 10:49:50|16125.2|16005.2|16123.53|16003.53|16125.2|16005.2|16123.03|16003.03|10
1641725400000|2022-01-09 10:50:00|16123.97|16003.97|16124.31|16004.31|16125.16|16005.16|16123.97|16003.97|10
1641725410000|2022-01-09 10:50:10|16124.4|16004.4|16131.09|16011.09|16131.09|16011.09|16124.4|16004.4|10
1641725420000|2022-01-09 10:50:20|16131.94|16011.94|16134.11|16014.11|16134.11|16014.11|16131.94|16011.94|10
1641725430000|2022-01-09 10:50:30|16133.97|16013.97|16136.04|16016.04|16136.04|16016.04|16133.76|16013.76|10
1641725440000|2022-01-09 10:50:40|16136.13|16016.13|16137.89|16017.89|16137.89|16017.89|16136.13|16016.13|9
1641725450000|2022-01-09 10:50:50|16137.98|16017.98|16136.91|16016.91|16138.01|16018.01|16136.8|16016.8|9
1641725460000|2022-01-09 10:51:00|16136.69|16016.69|16136.18|16016.18|16136.69|16016.69|16135.77|16015.77|10
1641725470000|2022-01-09 10:51:10|16136.06|16016.06|16136.38|16016.38|16136.49|16016.49|16136.06|16016.06|10
1641725480000|2022-01-09 10:51:20|16136.97|16016.97|16135.92|16015.92|16137.05|16017.05|16135.85|16015.85|8
1641725490000|2022-01-09 10:51:30|16135.86|16015.86|16134.92|16014.92|16135.86|16015.86|16134.9|16014.9|9
1641725500000|2022-01-09 10:51:40|16135.03|16015.03|16134.79|16014.79|16135.12|16015.12|16134.79|16014.79|7
1641725510000|2022-01-09 10:51:50|16134.73|16014.73|16134.48|16014.48|16135.2|16015.2|16134.41|16014.41|9
1641725520000|2022-01-09 10:52:00|16134.55|16014.55|16132.76|16012.76|16134.55|16014.55|16132.72|16012.72|7
1641725530000|2022-01-09 10:52:10|16133.26|16013.26|16131.46|16011.46|16133.26|16013.26|16131.39|16011.39|10
1641725540000|2022-01-09 10:52:20|16131.36|16011.36|16132.32|16012.32|16132.32|16012.32|16130.88|16010.88|10
1641725550000|2022-01-09 10:52:30|16132.62|16012.62|16132.29|16012.29|16132.62|16012.62|16131.54|16011.54|10
1641725560000|2022-01-09 10:52:40|16132.84|16012.84|16133.34|16013.34|16133.77|16013.77|16132.84|16012.84|9
1641725570000|2022-01-09 10:52:50|16133.02|16013.02|16131.79|16011.79|16133.14|16013.14|16131.79|16011.79|10
1641725580000|2022-01-09 10:53:00|16131.73|16011.73|16130.27|16010.27|16131.95|16011.95|16130.27|16010.27|10
1641725590000|2022-01-09 10:53:10|16129.69|16009.69|16130.02|16010.02|16130.23|16010.23|16129.62|16009.62|10
1641725600000|2022-01-09 10:53:20|16130.69|16010.69|16133.95|16013.95|16133.95|16013.95|16130.69|16010.69|10
1641725610000|2022-01-09 10:53:30|16134.56|16014.56|16136.45|16016.45|16136.45|16016.45|16134.56|16014.56|10
1641725620000|2022-01-09 10:53:40|16136.18|16016.18|16138.48|16018.48|16138.48|16018.48|16136.18|16016.18|9
1641725630000|2022-01-09 10:53:50|16138.58|16018.58|16138.76|16018.76|16138.76|16018.76|16138.32|16018.32|10
1641725640000|2022-01-09 10:54:00|16138.67|16018.67|16137.72|16017.72|16138.67|16018.67|16137.31|16017.31|10
1641725650000|2022-01-09 10:54:10|16137.74|16017.74|16135.33|16015.33|16137.8|16017.8|16135.33|16015.33|10
1641725660000|2022-01-09 10:54:20|16134.75|16014.75|16133.52|16013.52|16134.75|16014.75|16133.4|16013.4|10
1641725670000|2022-01-09 10:54:30|16133.56|16013.56|16130.95|16010.95|16133.56|16013.56|16130.92|16010.92|10
1641725680000|2022-01-09 10:54:40|16130.84|16010.84|16131.23|16011.23|16131.23|16011.23|16130.84|16010.84|10
1641725690000|2022-01-09 10:54:50|16131.04|16011.04|16131.05|16011.05|16131.23|16011.23|16130.72|16010.72|10
1641725700000|2022-01-09 10:55:00|16132.17|16012.17|16130.6|16010.6|16132.17|16012.17|16130.55|16010.55|10
1641725710000|2022-01-09 10:55:10|16130.09|16010.09|16128.72|16008.72|16130.09|16010.09|16128.42|16008.42|10
1641725720000|2022-01-09 10:55:20|16128.69|16008.69|16129.33|16009.33|16129.49|16009.49|16128.69|16008.69|9
1641725730000|2022-01-09 10:55:30|16129.16|16009.16|16128.98|16008.98|16129.33|16009.33|16128.73|16008.73|8
1641725740000|2022-01-09 10:55:40|16129.03|16009.03|16128.73|16008.73|16129.14|16009.14|16128.73|16008.73|9
1641725750000|2022-01-09 10:55:50|16128.59|16008.59|16126.34|16006.34|16128.59|16008.59|16126.34|16006.34|9
1641725760000|2022-01-09 10:56:00|16126.43|16006.43|16124.32|16004.32|16126.43|16006.43|16124.32|16004.32|9
1641725770000|2022-01-09 10:56:10|16123.17|16003.17|16120.52|16000.52|16123.17|16003.17|16120.52|16000.52|10
1641725780000|2022-01-09 10:56:20|16118.96|15998.96|16116.3|15996.3|16118.96|15998.96|16116.3|15996.3|10
1641725790000|2022-01-09 10:56:30|16116.26|15996.26|16116.83|15996.83|16117.8|15997.8|16116.26|15996.26|10
1641725800000|2022-01-09 10:56:40|16116.64|15996.64|16117.58|15997.58|16118.21|15998.21|16116.64|15996.64|10
1641725810000|2022-01-09 10:56:50|16117.77|15997.77|16117.68|15997.68|16118.09|15998.09|16117.4|15997.4|10
1641725820000|2022-01-09 10:57:00|16117.71|15997.71|16118.11|15998.11|16118.24|15998.24|16117.31|15997.31|10
1641725830000|2022-01-09 10:57:10|16117.91|15997.91|16117.31|15997.31|16118.2|15998.2|16117.31|15997.31|10
1641725840000|2022-01-09 10:57:20|16117.14|15997.14|16115.7|15995.7|16117.37|15997.37|16115.7|15995.7|10
1641725850000|2022-01-09 10:57:30|16115.6|15995.6|16113.51|15993.51|16115.6|15995.6|16113.51|15993.51|10
1641725860000|2022-01-09 10:57:40|16113.11|15993.11|16109.37|15989.37|16113.11|15993.11|16109.37|15989.37|10
1641725870000|2022-01-09 10:57:50|16109.7|15989.7|16107.67|15987.67|16109.7|15989.7|16107.67|15987.67|9
1641725880000|2022-01-09 10:58:00|16107.24|15987.24|16106.64|15986.64|16107.24|15987.24|16106.64|15986.64|10
1641725890000|2022-01-09 10:58:10|16106.57|15986.57|16106.97|15986.97|16107.17|15987.17|16106.57|15986.57|10
1641725900000|2022-01-09 10:58:20|16107.03|15987.03|16107.43|15987.43|16107.43|15987.43|16107.03|15987.03|8
1641725910000|2022-01-09 10:58:30|16107.26|15987.26|16107.18|15987.18|16107.26|15987.26|16106.71|15986.71|10
1641725920000|2022-01-09 10:58:40|16107.65|15987.65|16109.38|15989.38|16109.38|15989.38|16107.47|15987.47|10
1641725930000|2022-01-09 10:58:50|16109.52|15989.52|16111.27|15991.27|16111.94|15991.94|16109.52|15989.52|9
1641725940000|2022-01-09 10:59:00|16111.48|15991.48|16112.67|15992.67|16112.67|15992.67|16111.2|15991.2|10
1641725950000|2022-01-09 10:59:10|16112.8|15992.8|16114.72|15994.72|16114.72|15994.72|16112.64|15992.64|10
1641725960000|2022-01-09 10:59:20|16115.3|15995.3|16114.36|15994.36|16115.42|15995.42|16114.36|15994.36|9
1641725970000|2022-01-09 10:59:30|16114.58|15994.58|16114.39|15994.39|16114.6|15994.6|16114.07|15994.07|10
1641725980000|2022-01-09 10:59:40|16114.7|15994.7|16116.33|15996.33|16116.37|15996.37|16114.7|15994.7|10
1641725990000|2022-01-09 10:59:50|16116.63|15996.63|16119.29|15999.29|16119.29|15999.29|16116.63|15996.63|10
1641726000000|2022-01-09 11:00:00|16119.32|15999.32|16120.93|16000.93|16121.03|16001.03|16119.32|15999.32|10
1641726010000|2022-01-09 11:00:10|16120.71|16000.71|16123.57|16003.57|16123.57|16003.57|16120.55|16000.55|10
1641726020000|2022-01-09 11:00:20|16124.43|16004.43|16130.2|16010.2|16130.2|16010.2|16124.43|16004.43|10
1641726030000|2022-01-09 11:00:30|16130.73|16010.73|16137.72|16017.72|16137.72|16017.72|16130.73|16010.73|10
1641726040000|2022-01-09 11:00:40|16137.73|16017.73|16142.29|16022.29|16142.29|16022.29|16137.73|16017.73|10
1641726050000|2022-01-09 11:00:50|16143.36|16023.36|16146.12|16026.12|16146.12|16026.12|16143.36|16023.36|10
1641726060000|2022-01-09 11:01:00|16146.2|16026.2|16147.45|16027.45|16147.45|16027.45|16146.13|16026.13|10
1641726070000|2022-01-09 11:01:10|16147.21|16027.21|16148.55|16028.55|16148.55|16028.55|16147.13|16027.13|9
1641726080000|2022-01-09 11:01:20|16148.19|16028.19|16147.77|16027.77|16148.19|16028.19|16147.36|16027.36|10
1641726090000|2022-01-09 11:01:30|16147.3|16027.3|16149.26|16029.26|16149.31|16029.31|16147.24|16027.24|10
1641726100000|2022-01-09 11:01:40|16149.42|16029.42|16149.8|16029.8|16149.82|16029.82|16149.36|16029.36|10
1641726110000|2022-01-09 11:01:50|16150|16030|16154.45|16034.45|16154.45|16034.45|16150|16030|10
1641726120000|2022-01-09 11:02:00|16154.78|16034.78|16158.04|16038.04|16158.04|16038.04|16154.78|16034.78|10
1641726130000|2022-01-09 11:02:10|16157.94|16037.94|16160.55|16040.55|16160.55|16040.55|16157.94|16037.94|10
1641726140000|2022-01-09 11:02:20|16160.84|16040.84|16161.41|16041.41|16162.12|16042.12|16160.84|16040.84|10
1641726150000|2022-01-09 11:02:30|16161.62|16041.62|16161.75|16041.75|16161.99|16041.99|16161.35|16041.35|10
1641726160000|2022-01-09 11:02:40|16161.72|16041.72|16162.53|16042.53|16162.62|16042.62|16161.72|16041.72|10
1641726170000|2022-01-09 11:02:50|16163.25|16043.25|16164.15|16044.15|16164.18|16044.18|16163.19|16043.19|10
1641726180000|2022-01-09 11:03:00|16164.03|16044.03|16164.85|16044.85|16165.48|16045.48|16164.03|16044.03|10
1641726190000|2022-01-09 11:03:10|16164.82|16044.82|16166.93|16046.93|16166.93|16046.93|16164.82|16044.82|9
1641726200000|2022-01-09 11:03:20|16167|16047|16167.12|16047.12|16167.59|16047.59|16166.82|16046.82|10
1641726210000|2022-01-09 11:03:30|16167.01|16047.01|16165.55|16045.55|16167.07|16047.07|16165.44|16045.44|10
1641726220000|2022-01-09 11:03:40|16165.34|16045.34|16168.08|16048.08|16168.08|16048.08|16165.2|16045.2|10
1641726230000|2022-01-09 11:03:50|16168.54|16048.54|16170.69|16050.69|16170.69|16050.69|16168.54|16048.54|10
1641726240000|2022-01-09 11:04:00|16170.79|16050.79|16174.31|16054.31|16174.31|16054.31|16170.79|16050.79|10
1641726250000|2022-01-09 11:04:10|16174.87|16054.87|16179.19|16059.19|16179.19|16059.19|16174.79|16054.79|10
1641726260000|2022-01-09 11:04:20|16180.19|16060.19|16180.54|16060.54|16180.76|16060.76|16180.01|16060.01|10
1641726270000|2022-01-09 11:04:30|16180.66|16060.66|16180.23|16060.23|16181.18|16061.18|16180.23|16060.23|10
1641726280000|2022-01-09 11:04:40|16180.17|16060.17|16180.34|16060.34|16181.01|16061.01|16180.17|16060.17|10
1641726290000|2022-01-09 11:04:50|16180.22|16060.22|16178.55|16058.55|16180.4|16060.4|16178.55|16058.55|10
1641726300000|2022-01-09 11:05:00|16178.1|16058.1|16176.03|16056.03|16178.1|16058.1|16176.03|16056.03|10
1641726310000|2022-01-09 11:05:10|16175.92|16055.92|16177.46|16057.46|16177.46|16057.46|16175.92|16055.92|10
1641726320000|2022-01-09 11:05:20|16177.6|16057.6|16177.79|16057.79|16177.79|16057.79|16177.29|16057.29|10
1641726330000|2022-01-09 11:05:30|16177.89|16057.89|16176.67|16056.67|16178.02|16058.02|16176.67|16056.67|10
1641726340000|2022-01-09 11:05:40|16175.94|16055.94|16175.1|16055.1|16175.94|16055.94|16174.7|16054.7|10
1641726350000|2022-01-09 11:05:50|16175.18|16055.18|16175.87|16055.87|16175.99|16055.99|16175.18|16055.18|10
1641726360000|2022-01-09 11:06:00|16175.77|16055.77|16177.22|16057.22|16177.22|16057.22|16175.57|16055.57|9
1641726370000|2022-01-09 11:06:10|16177.29|16057.29|16179.73|16059.73|16179.73|16059.73|16177.29|16057.29|10
1641726380000|2022-01-09 11:06:20|16180.02|16060.02|16179.81|16059.81|16180.02|16060.02|16179.53|16059.53|8
1641726390000|2022-01-09 11:06:30|16179.7|16059.7|16179.85|16059.85|16181.08|16061.08|16179.7|16059.7|9
1641726400000|2022-01-09 11:06:40|16180.57|16060.57|16180.53|16060.53|16180.61|16060.61|16180.29|16060.29|10
1641726410000|2022-01-09 11:06:50|16180.45|16060.45|16178.44|16058.44|16180.61|16060.61|16178.44|16058.44|10
1641726420000|2022-01-09 11:07:00|16178.14|16058.14|16179.02|16059.02|16179.22|16059.22|16178.14|16058.14|10
1641726430000|2022-01-09 11:07:10|16179.11|16059.11|16178.88|16058.88|16179.11|16059.11|16178.59|16058.59|9
1641726440000|2022-01-09 11:07:20|16178.8|16058.8|16179.06|16059.06|16179.12|16059.12|16178.66|16058.66|9
1641726450000|2022-01-09 11:07:30|16179.49|16059.49|16181.47|16061.47|16181.47|16061.47|16178.91|16058.91|10
1641726460000|2022-01-09 11:07:40|16182.07|16062.07|16186.29|16066.29|16186.29|16066.29|16182.07|16062.07|10
1641726470000|2022-01-09 11:07:50|16186.63|16066.63|16188.24|16068.24|16188.54|16068.54|16186.6|16066.6|9
1641726480000|2022-01-09 11:08:00|16188.06|16068.06|16187.1|16067.1|16188.66|16068.66|16187.1|16067.1|9
1641726490000|2022-01-09 11:08:10|16186.87|16066.87|16187.27|16067.27|16187.31|16067.31|16186.8|16066.8|10
1641726500000|2022-01-09 11:08:20|16187.46|16067.46|16187.05|16067.05|16187.71|16067.71|16187.05|16067.05|10
1641726510000|2022-01-09 11:08:30|16187.56|16067.56|16189.79|16069.79|16189.79|16069.79|16187.53|16067.53|10
1641726520000|2022-01-09 11:08:40|16190.17|16070.17|16191.1|16071.1|16191.1|16071.1|16190.17|16070.17|9
1641726530000|2022-01-09 11:08:50|16190.97|16070.97|16192.23|16072.23|16192.23|16072.23|16190.79|16070.79|9
1641726540000|2022-01-09 11:09:00|16192.37|16072.37|16194.77|16074.77|16194.89|16074.89|16192.37|16072.37|10
1641726550000|2022-01-09 11:09:10|16195.32|16075.32|16196.99|16076.99|16196.99|16076.99|16195.32|16075.32|9
1641726560000|2022-01-09 11:09:20|16197.48|16077.48|16197.33|16077.33|16198.03|16078.03|16197.33|16077.33|10
1641726570000|2022-01-09 11:09:30|16197.05|16077.05|16197.23|16077.23|16197.57|16077.57|16197.05|16077.05|8
1641726580000|2022-01-09 11:09:40|16197.27|16077.27|16196.3|16076.3|16197.27|16077.27|16195.81|16075.81|9
1641726590000|2022-01-09 11:09:50|16196.44|16076.44|16195.56|16075.56|16196.58|16076.58|16195.5|16075.5|9
1641726600000|2022-01-09 11:10:00|16195.83|16075.83|16196.43|16076.43|16196.48|16076.48|16195.71|16075.71|9
1641726610000|2022-01-09 11:10:10|16196.45|16076.45|16198.55|16078.55|16198.58|16078.58|16196.45|16076.45|9
1641726620000|2022-01-09 11:10:20|16198.36|16078.36|16199.68|16079.68|16200.06|16080.06|16198.36|16078.36|10
1641726630000|2022-01-09 11:10:30|16199.59|16079.59|16200.52|16080.52|16200.52|16080.52|16199.24|16079.24|10
1641726640000|2022-01-09 11:10:40|16200.61|16080.61|16201.02|16081.02|16201.1|16081.1|16200.61|16080.61|10
1641726650000|2022-01-09 11:10:50|16201.6|16081.6|16202.55|16082.55|16202.61|16082.61|16201.6|16081.6|10
1641726660000|2022-01-09 11:11:00|16202.76|16082.76|16205.62|16085.62|16205.62|16085.62|16202.76|16082.76|10
1641726670000|2022-01-09 11:11:10|16205.93|16085.93|16205.63|16085.63|16206.24|16086.24|16204.77|16084.77|10
1641726680000|2022-01-09 11:11:20|16205.94|16085.94|16204.15|16084.15|16205.94|16085.94|16204.15|16084.15|10
1641726690000|2022-01-09 11:11:30|16203.85|16083.85|16205.54|16085.54|16205.54|16085.54|16203.81|16083.81|9
1641726700000|2022-01-09 11:11:40|16206.27|16086.27|16206.82|16086.82|16207.19|16087.19|16205.51|16085.51|9
1641726710000|2022-01-09 11:11:50|16207.64|16087.64|16217.33|16097.33|16217.33|16097.33|16207.61|16087.61|10
1641726720000|2022-01-09 11:12:00|16217.79|16097.79|16222.37|16102.37|16222.37|16102.37|16217.79|16097.79|10
1641726730000|2022-01-09 11:12:10|16223.55|16103.55|16227.87|16107.87|16228.21|16108.21|16223.55|16103.55|9
1641726740000|2022-01-09 11:12:20|16227.39|16107.39|16230.2|16110.2|16230.21|16110.21|16227.39|16107.39|10
1641726750000|2022-01-09 11:12:30|16230.92|16110.92|16233.88|16113.88|16234.39|16114.39|16229.86|16109.86|10
1641726760000|2022-01-09 11:12:40|16235.18|16115.18|16251.5|16131.5|16251.92|16131.92|16235.18|16115.18|10
1641726770000|2022-01-09 11:12:50|16253.11|16133.11|16266.21|16146.21|16266.5|16146.5|16253.11|16133.11|10
1641726780000|2022-01-09 11:13:00|16265.83|16145.83|16265.56|16145.56|16265.83|16145.83|16264.21|16144.21|10
1641726790000|2022-01-09 11:13:10|16265.23|16145.23|16263.33|16143.33|16265.33|16145.33|16263.33|16143.33|10
1641726800000|2022-01-09 11:13:20|16262.88|16142.88|16261.39|16141.39|16262.88|16142.88|16261.39|16141.39|10
1641726810000|2022-01-09 11:13:30|16260.7|16140.7|16260.61|16140.61|16260.7|16140.7|16259.23|16139.23|10
1641726820000|2022-01-09 11:13:40|16260.81|16140.81|16262.34|16142.34|16262.34|16142.34|16260.81|16140.81|10
1641726830000|2022-01-09 11:13:50|16262.4|16142.4|16261.05|16141.05|16263.11|16143.11|16260.81|16140.81|10
1641726840000|2022-01-09 11:14:00|16260.63|16140.63|16256.69|16136.69|16260.63|16140.63|16256.54|16136.54|10
1641726850000|2022-01-09 11:14:10|16256.82|16136.82|16254.13|16134.13|16256.82|16136.82|16254.13|16134.13|10
1641726860000|2022-01-09 11:14:20|16252.63|16132.63|16252.3|16132.3|16252.89|16132.89|16251.92|16131.92|9
1641726870000|2022-01-09 11:14:30|16251.85|16131.85|16252.02|16132.02|16252.08|16132.08|16251.31|16131.31|8
1641726880000|2022-01-09 11:14:40|16252.09|16132.09|16249.04|16129.04|16252.31|16132.31|16249.04|16129.04|10
1641726890000|2022-01-09 11:14:50|16248.89|16128.89|16246.57|16126.57|16248.96|16128.96|16246.57|16126.57|10
1641726900000|2022-01-09 11:15:00|16246.64|16126.64|16247.01|16127.01|16247.01|16127.01|16246.07|16126.07|10
1641726910000|2022-01-09 11:15:10|16247.31|16127.31|16249.43|16129.43|16249.54|16129.54|16247.31|16127.31|10
1641726920000|2022-01-09 11:15:20|16248.95|16128.95|16250.9|16130.9|16250.98|16130.98|16248.95|16128.95|9
1641726930000|2022-01-09 11:15:30|16251.81|16131.81|16252.44|16132.44|16253.06|16133.06|16251.81|16131.81|10
1641726940000|2022-01-09 11:15:40|16252.58|16132.58|16249.01|16129.01|16252.64|16132.64|16249.01|16129.01|10
1641726950000|2022-01-09 11:15:50|16248.89|16128.89|16243.88|16123.88|16248.89|16128.89|16243.88|16123.88|10
1641726960000|2022-01-09 11:16:00|16243.01|16123.01|16237.81|16117.81|16243.06|16123.06|16237.81|16117.81|10
1641726970000|2022-01-09 11:16:10|16230.67|16110.67|16226.07|16106.07|16230.67|16110.67|16226.07|16106.07|10
1641726980000|2022-01-09 11:16:20|16225.29|16105.29|16223.24|16103.24|16225.29|16105.29|16223|16103|10
1641726990000|2022-01-09 11:16:30|16223.32|16103.32|16223.81|16103.81|16224.22|16104.22|16222.78|16102.78|10
1641727000000|2022-01-09 11:16:40|16223.48|16103.48|16225.06|16105.06|16225.39|16105.39|16223.48|16103.48|10
1641727010000|2022-01-09 11:16:50|16225.09|16105.09|16225.63|16105.63|16226.16|16106.16|16225.09|16105.09|10
1641727020000|2022-01-09 11:17:00|16226.17|16106.17|16226.85|16106.85|16226.87|16106.87|16225.94|16105.94|10
1641727030000|2022-01-09 11:17:10|16226.93|16106.93|16225.45|16105.45|16227.09|16107.09|16225.25|16105.25|10
1641727040000|2022-01-09 11:17:20|16225.29|16105.29|16225.88|16105.88|16225.88|16105.88|16224.77|16104.77|10
1641727050000|2022-01-09 11:17:30|16227.11|16107.11|16227.73|16107.73|16228.27|16108.27|16226.92|16106.92|10
1641727060000|2022-01-09 11:17:40|16227.89|16107.89|16227.93|16107.93|16228.02|16108.02|16227.66|16107.66|9
1641727070000|2022-01-09 11:17:50|16227.69|16107.69|16231.9|16111.9|16232.11|16112.11|16227.69|16107.69|9
1641727080000|2022-01-09 11:18:00|16231.92|16111.92|16232.71|16112.71|16233.36|16113.36|16231.92|16111.92|10
1641727090000|2022-01-09 11:18:10|16232.87|16112.87|16232.79|16112.79|16232.87|16112.87|16231.6|16111.6|10
1641727100000|2022-01-09 11:18:20|16232.19|16112.19|16231.02|16111.02|16232.59|16112.59|16230.81|16110.81|10
1641727110000|2022-01-09 11:18:30|16230.77|16110.77|16227.15|16107.15|16230.77|16110.77|16226.91|16106.91|10
1641727120000|2022-01-09 11:18:40|16226.94|16106.94|16225.8|16105.8|16226.94|16106.94|16225.56|16105.56|10
1641727130000|2022-01-09 11:18:50|16224.98|16104.98|16223.49|16103.49|16225.19|16105.19|16223.49|16103.49|10
1641727140000|2022-01-09 11:19:00|16223.48|16103.48|16222.59|16102.59|16223.51|16103.51|16222.4|16102.4|8
1641727150000|2022-01-09 11:19:10|16222.64|16102.64|16222.32|16102.32|16222.64|16102.64|16221.74|16101.74|10
1641727160000|2022-01-09 11:19:20|16222.55|16102.55|16224.12|16104.12|16224.12|16104.12|16222.32|16102.32|10
1641727170000|2022-01-09 11:19:30|16224.21|16104.21|16222.5|16102.5|16224.28|16104.28|16222.5|16102.5|10
1641727180000|2022-01-09 11:19:40|16222.07|16102.07|16220.01|16100.01|16222.07|16102.07|16220.01|16100.01|10
1641727190000|2022-01-09 11:19:50|16219.9|16099.9|16217.86|16097.86|16219.9|16099.9|16217.86|16097.86|10
1641727200000|2022-01-09 11:20:00|16217.22|16097.22|16214.26|16094.26|16217.22|16097.22|16214.16|16094.16|10
1641727210000|2022-01-09 11:20:10|16214.43|16094.43|16213.73|16093.73|16214.73|16094.73|16213.73|16093.73|10
1641727220000|2022-01-09 11:20:20|16214.07|16094.07|16216.18|16096.18|16216.6|16096.6|16213.99|16093.99|10
1641727230000|2022-01-09 11:20:30|16216.77|16096.77|16218.42|16098.42|16218.52|16098.52|16216.77|16096.77|10
1641727240000|2022-01-09 11:20:40|16218.64|16098.64|16219.07|16099.07|16219.92|16099.92|16218.43|16098.43|10
1641727250000|2022-01-09 11:20:50|16218.95|16098.95|16217.86|16097.86|16218.95|16098.95|16217.83|16097.83|10
1641727260000|2022-01-09 11:21:00|16217.79|16097.79|16215.89|16095.89|16218.37|16098.37|16215.89|16095.89|10
1641727270000|2022-01-09 11:21:10|16215.82|16095.82|16213.41|16093.41|16215.85|16095.85|16213.41|16093.41|9
1641727280000|2022-01-09 11:21:20|16213.23|16093.23|16211.76|16091.76|16213.23|16093.23|16211.76|16091.76|10
1641727290000|2022-01-09 11:21:30|16211.67|16091.67|16209.08|16089.08|16211.67|16091.67|16209.08|16089.08|10
1641727300000|2022-01-09 11:21:40|16209.2|16089.2|16209.48|16089.48|16209.48|16089.48|16209.03|16089.03|8
1641727310000|2022-01-09 11:21:50|16209.66|16089.66|16211.23|16091.23|16211.23|16091.23|16209.13|16089.13|9
1641727320000|2022-01-09 11:22:00|16211.31|16091.31|16211.63|16091.63|16211.65|16091.65|16210.98|16090.98|10
1641727330000|2022-01-09 11:22:10|16211.89|16091.89|16215.88|16095.88|16215.97|16095.97|16211.85|16091.85|9
1641727340000|2022-01-09 11:22:20|16216.5|16096.5|16219.64|16099.64|16219.64|16099.64|16216.5|16096.5|10
1641727350000|2022-01-09 11:22:30|16219.69|16099.69|16221.38|16101.38|16221.42|16101.42|16219.65|16099.65|10
1641727360000|2022-01-09 11:22:40|16220.78|16100.78|16224.02|16104.02|16224.02|16104.02|16220.5|16100.5|9
1641727370000|2022-01-09 11:22:50|16224.13|16104.13|16224.85|16104.85|16225.2|16105.2|16224.13|16104.13|9
1641727380000|2022-01-09 11:23:00|16225.03|16105.03|16222.87|16102.87|16225.03|16105.03|16222.68|16102.68|10
1641727390000|2022-01-09 11:23:10|16222.74|16102.74|16223.07|16103.07|16223.37|16103.37|16222.51|16102.51|9
1641727400000|2022-01-09 11:23:20|16222.97|16102.97|16221.4|16101.4|16223.41|16103.41|16221.4|16101.4|9
1641727410000|2022-01-09 11:23:30|16221.41|16101.41|16222.3|16102.3|16222.3|16102.3|16221.28|16101.28|9
1641727420000|2022-01-09 11:23:40|16222.02|16102.02|16218.47|16098.47|16222.02|16102.02|16218.47|16098.47|10
1641727430000|2022-01-09 11:23:50|16218.36|16098.36|16219.03|16099.03|16219.23|16099.23|16217.94|16097.94|10
1641727440000|2022-01-09 11:24:00|16218.27|16098.27|16218.96|16098.96|16219.11|16099.11|16218.27|16098.27|10
1641727450000|2022-01-09 11:24:10|16218.91|16098.91|16217.88|16097.88|16218.91|16098.91|16217.88|16097.88|10
1641727460000|2022-01-09 11:24:20|16217.9|16097.9|16218.25|16098.25|16218.25|16098.25|16217.41|16097.41|9
1641727470000|2022-01-09 11:24:30|16218.56|16098.56|16220.26|16100.26|16220.28|16100.28|16218.56|16098.56|9
1641727480000|2022-01-09 11:24:40|16220.31|16100.31|16220.49|16100.49|16220.88|16100.88|16220.31|16100.31|9
1641727490000|2022-01-09 11:24:50|16220.29|16100.29|16218.94|16098.94|16220.86|16100.86|16218.93|16098.93|10
1641727500000|2022-01-09 11:25:00|16218.87|16098.87|16218.67|16098.67|16218.91|16098.91|16218.43|16098.43|9
1641727510000|2022-01-09 11:25:10|16217.92|16097.92|16214.33|16094.33|16217.92|16097.92|16214.33|16094.33|10
1641727520000|2022-01-09 11:25:20|16213.93|16093.93|16213.08|16093.08|16213.93|16093.93|16213.08|16093.08|6
1641727530000|2022-01-09 11:25:30|16211.82|16091.82|16212.31|16092.31|16212.45|16092.45|16211.82|16091.82|9
1641727540000|2022-01-09 11:25:40|16212.59|16092.59|16212.31|16092.31|16212.86|16092.86|16212.15|16092.15|7
1641727550000|2022-01-09 11:25:50|16213.04|16093.04|16220.25|16100.25|16220.25|16100.25|16213.04|16093.04|10
1641727560000|2022-01-09 11:26:00|16220.43|16100.43|16221.97|16101.97|16222.16|16102.16|16220.43|16100.43|10
1641727570000|2022-01-09 11:26:10|16222.24|16102.24|16220.53|16100.53|16222.24|16102.24|16220.53|16100.53|9
1641727580000|2022-01-09 11:26:20|16220.58|16100.58|16222.19|16102.19|16222.19|16102.19|16220.57|16100.57|10
1641727590000|2022-01-09 11:26:30|16222.16|16102.16|16220.41|16100.41|16222.16|16102.16|16220.41|16100.41|10
1641727600000|2022-01-09 11:26:40|16219.82|16099.82|16216.64|16096.64|16219.82|16099.82|16216.56|16096.56|10
1641727610000|2022-01-09 11:26:50|16216.41|16096.41|16216.45|16096.45|16217.05|16097.05|16216.41|16096.41|10
1641727620000|2022-01-09 11:27:00|16216.53|16096.53|16217.89|16097.89|16217.89|16097.89|16216.15|16096.15|9
1641727630000|2022-01-09 11:27:10|16218.39|16098.39|16217.96|16097.96|16219.01|16099.01|16217.96|16097.96|10
1641727640000|2022-01-09 11:27:20|16217.81|16097.81|16216.73|16096.73|16217.81|16097.81|16216.73|16096.73|10
1641727650000|2022-01-09 11:27:30|16216.48|16096.48|16216.11|16096.11|16216.48|16096.48|16216.02|16096.02|10
1641727660000|2022-01-09 11:27:40|16215.91|16095.91|16213.5|16093.5|16215.91|16095.91|16213.5|16093.5|10
1641727670000|2022-01-09 11:27:50|16213.25|16093.25|16213.98|16093.98|16213.98|16093.98|16212.56|16092.56|9
1641727680000|2022-01-09 11:28:00|16214.05|16094.05|16212.83|16092.83|16214.05|16094.05|16212.82|16092.82|8
1641727690000|2022-01-09 11:28:10|16211.25|16091.25|16200.23|16080.23|16211.38|16091.38|16200.23|16080.23|10
1641727700000|2022-01-09 11:28:20|16199|16079|16196.18|16076.18|16199|16079|16196.18|16076.18|10
1641727710000|2022-01-09 11:28:30|16196.3|16076.3|16195.96|16075.96|16196.3|16076.3|16195.39|16075.39|9
1641727720000|2022-01-09 11:28:40|16196.22|16076.22|16196.26|16076.26|16196.26|16076.26|16195.64|16075.64|10
1641727730000|2022-01-09 11:28:50|16196.73|16076.73|16199.17|16079.17|16199.25|16079.25|16196.73|16076.73|10
1641727740000|2022-01-09 11:29:00|16199.22|16079.22|16198.95|16078.95|16199.23|16079.23|16198.82|16078.82|7
1641727750000|2022-01-09 11:29:10|16199.05|16079.05|16196.14|16076.14|16199.05|16079.05|16196.14|16076.14|10
1641727760000|2022-01-09 11:29:20|16196.08|16076.08|16194.56|16074.56|16196.08|16076.08|16194.56|16074.56|10
1641727770000|2022-01-09 11:29:30|16194.51|16074.51|16192.23|16072.23|16194.51|16074.51|16192.23|16072.23|10
1641727780000|2022-01-09 11:29:40|16192.27|16072.27|16195.43|16075.43|16195.43|16075.43|16192.08|16072.08|10
1641727790000|2022-01-09 11:29:50|16195.82|16075.82|16202.46|16082.46|16202.46|16082.46|16195.82|16075.82|10
1641727800000|2022-01-09 11:30:00|16202.95|16082.95|16207.11|16087.11|16207.11|16087.11|16202.95|16082.95|10
1641727810000|2022-01-09 11:30:10|16207.08|16087.08|16208.81|16088.81|16208.81|16088.81|16206.83|16086.83|10
1641727820000|2022-01-09 11:30:20|16208.82|16088.82|16210.13|16090.13|16210.13|16090.13|16208.45|16088.45|10
1641727830000|2022-01-09 11:30:30|16208.78|16088.78|16203.24|16083.24|16208.78|16088.78|16203.24|16083.24|10
1641727840000|2022-01-09 11:30:40|16202.82|16082.82|16200.09|16080.09|16203.17|16083.17|16199.69|16079.69|10
1641727850000|2022-01-09 11:30:50|16200.08|16080.08|16197.43|16077.43|16200.21|16080.21|16197.24|16077.24|10
1641727860000|2022-01-09 11:31:00|16196.78|16076.78|16194.61|16074.61|16196.89|16076.89|16194.57|16074.57|10
1641727870000|2022-01-09 11:31:10|16194.66|16074.66|16194.15|16074.15|16195.4|16075.4|16194.15|16074.15|10
1641727880000|2022-01-09 11:31:20|16193.75|16073.75|16191.6|16071.6|16193.79|16073.79|16191.6|16071.6|10
1641727890000|2022-01-09 11:31:30|16191.61|16071.61|16192.28|16072.28|16192.32|16072.32|16191.29|16071.29|9
1641727900000|2022-01-09 11:31:40|16192.35|16072.35|16192.38|16072.38|16193.11|16073.11|16191.92|16071.92|10
1641727910000|2022-01-09 11:31:50|16191.98|16071.98|16195.63|16075.63|16195.68|16075.68|16191.98|16071.98|10
1641727920000|2022-01-09 11:32:00|16195.76|16075.76|16197.33|16077.33|16197.33|16077.33|16195.76|16075.76|10
1641727930000|2022-01-09 11:32:10|16197.6|16077.6|16199.45|16079.45|16199.55|16079.55|16197.6|16077.6|10
1641727940000|2022-01-09 11:32:20|16199.89|16079.89|16199.16|16079.16|16200.44|16080.44|16199.16|16079.16|8
1641727950000|2022-01-09 11:32:30|16198.94|16078.94|16197.23|16077.23|16199.48|16079.48|16197.23|16077.23|10
1641727960000|2022-01-09 11:32:40|16197.31|16077.31|16196.7|16076.7|16197.48|16077.48|16196.57|16076.57|10
1641727970000|2022-01-09 11:32:50|16197.4|16077.4|16205.12|16085.12|16205.12|16085.12|16197.4|16077.4|10
1641727980000|2022-01-09 11:33:00|16205.71|16085.71|16208.31|16088.31|16208.31|16088.31|16205.71|16085.71|10
1641727990000|2022-01-09 11:33:10|16208.42|16088.42|16213.08|16093.08|16213.08|16093.08|16208.42|16088.42|10
1641728000000|2022-01-09 11:33:20|16213.21|16093.21|16217.81|16097.81|16217.81|16097.81|16213.21|16093.21|10
1641728010000|2022-01-09 11:33:30|16217.97|16097.97|16219.97|16099.97|16220.11|16100.11|16217.53|16097.53|10
1641728020000|2022-01-09 11:33:40|16219.99|16099.99|16222.74|16102.74|16222.93|16102.93|16219.99|16099.99|10
1641728030000|2022-01-09 11:33:50|16223.03|16103.03|16224.74|16104.74|16225.4|16105.4|16223.03|16103.03|10
1641728040000|2022-01-09 11:34:00|16224.44|16104.44|16220.71|16100.71|16224.44|16104.44|16220.71|16100.71|10
1641728050000|2022-01-09 11:34:10|16220.69|16100.69|16218.38|16098.38|16220.7|16100.7|16218.26|16098.26|9
1641728060000|2022-01-09 11:34:20|16218.44|16098.44|16220.21|16100.21|16220.5|16100.5|16218.44|16098.44|10
1641728070000|2022-01-09 11:34:30|16220.33|16100.33|16219.17|16099.17|16220.46|16100.46|16219.17|16099.17|10
1641728080000|2022-01-09 11:34:40|16220.59|16100.59|16222.21|16102.21|16222.21|16102.21|16220.59|16100.59|8
1641728090000|2022-01-09 11:34:50|16222.08|16102.08|16219.89|16099.89|16222.1|16102.1|16219.89|16099.89|10
1641728100000|2022-01-09 11:35:00|16219.5|16099.5|16218.84|16098.84|16220.23|16100.23|16218.61|16098.61|10
1641728110000|2022-01-09 11:35:10|16218.99|16098.99|16214.83|16094.83|16218.99|16098.99|16214.77|16094.77|10
1641728120000|2022-01-09 11:35:20|16214.53|16094.53|16210.86|16090.86|16214.53|16094.53|16210.8|16090.8|9
1641728130000|2022-01-09 11:35:30|16210.94|16090.94|16210.76|16090.76|16211|16091|16209.83|16089.83|10
1641728140000|2022-01-09 11:35:40|16211.06|16091.06|16214.55|16094.55|16214.55|16094.55|16211.03|16091.03|10
1641728150000|2022-01-09 11:35:50|16216.27|16096.27|16219.49|16099.49|16219.49|16099.49|16216.27|16096.27|9
1641728160000|2022-01-09 11:36:00|16219.67|16099.67|16222.44|16102.44|16222.44|16102.44|16219.67|16099.67|9
1641728170000|2022-01-09 11:36:10|16222.47|16102.47|16224.77|16104.77|16224.77|16104.77|16222.47|16102.47|10
1641728180000|2022-01-09 11:36:20|16224.81|16104.81|16224.83|16104.83|16225.67|16105.67|16224.81|16104.81|10
1641728190000|2022-01-09 11:36:30|16225.38|16105.38|16228.28|16108.28|16228.28|16108.28|16225.22|16105.22|10
1641728200000|2022-01-09 11:36:40|16228.35|16108.35|16229.38|16109.38|16229.48|16109.48|16228.35|16108.35|10
1641728210000|2022-01-09 11:36:50|16229.43|16109.43|16230.69|16110.69|16230.69|16110.69|16229.43|16109.43|9
1641728220000|2022-01-09 11:37:00|16231.69|16111.69|16233.3|16113.3|16233.3|16113.3|16231.69|16111.69|7
1641728230000|2022-01-09 11:37:10|16233.02|16113.02|16233.19|16113.19|16233.39|16113.39|16232.99|16112.99|9
1641728240000|2022-01-09 11:37:20|16233.2|16113.2|16233.02|16113.02|16233.2|16113.2|16232.47|16112.47|9
1641728250000|2022-01-09 11:37:30|16233.28|16113.28|16237.79|16117.79|16237.79|16117.79|16233.28|16113.28|9
1641728260000|2022-01-09 11:37:40|16237.87|16117.87|16240.53|16120.53|16240.53|16120.53|16237.87|16117.87|10
1641728270000|2022-01-09 11:37:50|16240.36|16120.36|16241.83|16121.83|16241.83|16121.83|16240.36|16120.36|9
1641728280000|2022-01-09 11:38:00|16241.8|16121.8|16242.28|16122.28|16242.29|16122.29|16241.48|16121.48|10
1641728290000|2022-01-09 11:38:10|16242.21|16122.21|16243.31|16123.31|16243.31|16123.31|16241.97|16121.97|10
1641728300000|2022-01-09 11:38:20|16243.42|16123.42|16241.38|16121.38|16243.42|16123.42|16241.38|16121.38|10
1641728310000|2022-01-09 11:38:30|16241.08|16121.08|16240.81|16120.81|16241.17|16121.17|16240.62|16120.62|10
1641728320000|2022-01-09 11:38:40|16240.65|16120.65|16240.56|16120.56|16240.96|16120.96|16240.56|16120.56|10
1641728330000|2022-01-09 11:38:50|16240.47|16120.47|16240.41|16120.41|16240.99|16120.99|16240.29|16120.29|10
1641728340000|2022-01-09 11:39:00|16240.05|16120.05|16239.26|16119.26|16240.05|16120.05|16238.84|16118.84|9
1641728350000|2022-01-09 11:39:10|16239.37|16119.37|16239.34|16119.34|16239.47|16119.47|16239.31|16119.31|9
1641728360000|2022-01-09 11:39:20|16239.26|16119.26|16237.77|16117.77|16239.26|16119.26|16237.77|16117.77|9
1641728370000|2022-01-09 11:39:30|16237.74|16117.74|16237.82|16117.82|16238.17|16118.17|16237.74|16117.74|9
1641728380000|2022-01-09 11:39:40|16237.67|16117.67|16235.66|16115.66|16237.93|16117.93|16235.66|16115.66|10
1641728390000|2022-01-09 11:39:50|16235.76|16115.76|16232.81|16112.81|16235.76|16115.76|16232.77|16112.77|10
1641728400000|2022-01-09 11:40:00|16231.78|16111.78|16229.37|16109.37|16231.78|16111.78|16228.98|16108.98|10
1641728410000|2022-01-09 11:40:10|16229.66|16109.66|16228.76|16108.76|16229.8|16109.8|16228.76|16108.76|10
1641728420000|2022-01-09 11:40:20|16228.64|16108.64|16228.53|16108.53|16228.94|16108.94|16228.53|16108.53|9
1641728430000|2022-01-09 11:40:30|16228.55|16108.55|16229.05|16109.05|16229.05|16109.05|16228.55|16108.55|7
1641728440000|2022-01-09 11:40:40|16228.08|16108.08|16228.03|16108.03|16228.66|16108.66|16228.03|16108.03|9
1641728450000|2022-01-09 11:40:50|16227.88|16107.88|16227.45|16107.45|16227.94|16107.94|16227.32|16107.32|9
1641728460000|2022-01-09 11:41:00|16227.4|16107.4|16224.59|16104.59|16227.54|16107.54|16224.59|16104.59|10
1641728470000|2022-01-09 11:41:10|16224.27|16104.27|16221.26|16101.26|16224.27|16104.27|16221.26|16101.26|10
1641728480000|2022-01-09 11:41:20|16221.24|16101.24|16221.28|16101.28|16221.4|16101.4|16220.98|16100.98|9
1641728490000|2022-01-09 11:41:30|16221.35|16101.35|16221.3|16101.3|16222.29|16102.29|16221.3|16101.3|10
1641728500000|2022-01-09 11:41:40|16220.31|16100.31|16217.22|16097.22|16220.31|16100.31|16217.22|16097.22|8
1641728510000|2022-01-09 11:41:50|16216.87|16096.87|16215.1|16095.1|16216.87|16096.87|16215.07|16095.07|10
1641728520000|2022-01-09 11:42:00|16215.05|16095.05|16215.27|16095.27|16215.57|16095.57|16215.05|16095.05|9
1641728530000|2022-01-09 11:42:10|16215.41|16095.41|16217.21|16097.21|16217.21|16097.21|16215.17|16095.17|10
1641728540000|2022-01-09 11:42:20|16217.38|16097.38|16219.58|16099.58|16219.72|16099.72|16217.35|16097.35|10
1641728550000|2022-01-09 11:42:30|16219.56|16099.56|16220.17|16100.17|16220.27|16100.27|16219.54|16099.54|10
1641728560000|2022-01-09 11:42:40|16220.25|16100.25|16220.31|16100.31|16220.65|16100.65|16220.25|16100.25|9
1641728570000|2022-01-09 11:42:50|16220.67|16100.67|16220.5|16100.5|16220.84|16100.84|16220.46|16100.46|9
1641728580000|2022-01-09 11:43:00|16220.37|16100.37|16219.75|16099.75|16220.37|16100.37|16219.71|16099.71|9
1641728590000|2022-01-09 11:43:10|16219.53|16099.53|16220.33|16100.33|16220.5|16100.5|16219.53|16099.53|10
1641728600000|2022-01-09 11:43:20|16220.65|16100.65|16221.33|16101.33|16222.27|16102.27|16220.65|16100.65|10
1641728610000|2022-01-09 11:43:30|16221.35|16101.35|16219.36|16099.36|16221.35|16101.35|16219.36|16099.36|9
1641728620000|2022-01-09 11:43:40|16219.14|16099.14|16219.97|16099.97|16219.97|16099.97|16218.91|16098.91|9
1641728630000|2022-01-09 11:43:50|16219.82|16099.82|16219.69|16099.69|16220.02|16100.02|16219.68|16099.68|9
1641728640000|2022-01-09 11:44:00|16219.43|16099.43|16218.22|16098.22|16219.43|16099.43|16218.22|16098.22|10
1641728650000|2022-01-09 11:44:10|16218.55|16098.55|16218.59|16098.59|16218.59|16098.59|16217.68|16097.68|10
1641728660000|2022-01-09 11:44:20|16218.44|16098.44|16216.09|16096.09|16218.44|16098.44|16216.09|16096.09|10
1641728670000|2022-01-09 11:44:30|16216.52|16096.52|16213.54|16093.54|16216.52|16096.52|16213.54|16093.54|10
1641728680000|2022-01-09 11:44:40|16213.32|16093.32|16212.56|16092.56|16213.32|16093.32|16211.89|16091.89|10
1641728690000|2022-01-09 11:44:50|16212.39|16092.39|16212|16092|16212.39|16092.39|16210.96|16090.96|10
1641728700000|2022-01-09 11:45:00|16212.1|16092.1|16211.82|16091.82|16212.1|16092.1|16211.49|16091.49|9
1641728710000|2022-01-09 11:45:10|16211.54|16091.54|16210.18|16090.18|16211.57|16091.57|16210.18|16090.18|10
1641728720000|2022-01-09 11:45:20|16209.71|16089.71|16208.78|16088.78|16209.71|16089.71|16207.82|16087.82|9
1641728730000|2022-01-09 11:45:30|16208.75|16088.75|16209.27|16089.27|16209.27|16089.27|16208.03|16088.03|9
1641728740000|2022-01-09 11:45:40|16209.8|16089.8|16210.98|16090.98|16211.3|16091.3|16209.8|16089.8|10
1641728750000|2022-01-09 11:45:50|16210.53|16090.53|16211.34|16091.34|16211.56|16091.56|16210.53|16090.53|9
1641728760000|2022-01-09 11:46:00|16210.65|16090.65|16208.84|16088.84|16211.04|16091.04|16208.84|16088.84|9
1641728770000|2022-01-09 11:46:10|16208.74|16088.74|16208.2|16088.2|16208.74|16088.74|16208.11|16088.11|9
1641728780000|2022-01-09 11:46:20|16208.16|16088.16|16207.08|16087.08|16208.16|16088.16|16207.08|16087.08|10
1641728790000|2022-01-09 11:46:30|16206.77|16086.77|16209.99|16089.99|16209.99|16089.99|16206.31|16086.31|10
1641728800000|2022-01-09 11:46:40|16211.3|16091.3|16214.33|16094.33|16214.36|16094.36|16211.3|16091.3|10
1641728810000|2022-01-09 11:46:50|16214.39|16094.39|16215.69|16095.69|16215.85|16095.85|16214.21|16094.21|10
1641728820000|2022-01-09 11:47:00|16215.42|16095.42|16215.9|16095.9|16216.5|16096.5|16215.42|16095.42|10
1641728830000|2022-01-09 11:47:10|16215.81|16095.81|16215.49|16095.49|16215.94|16095.94|16214.87|16094.87|10
1641728840000|2022-01-09 11:47:20|16215.44|16095.44|16215.02|16095.02|16215.68|16095.68|16215.02|16095.02|10
1641728850000|2022-01-09 11:47:30|16215.23|16095.23|16212.12|16092.12|16215.23|16095.23|16212.12|16092.12|10
1641728860000|2022-01-09 11:47:40|16212.39|16092.39|16212.85|16092.85|16213.94|16093.94|16212.3|16092.3|10
1641728870000|2022-01-09 11:47:50|16212.46|16092.46|16212.04|16092.04|16212.72|16092.72|16211.89|16091.89|10
1641728880000|2022-01-09 11:48:00|16212.29|16092.29|16213.86|16093.86|16213.86|16093.86|16211.5|16091.5|9
1641728890000|2022-01-09 11:48:10|16213.75|16093.75|16211.35|16091.35|16214.51|16094.51|16211.35|16091.35|9
1641728900000|2022-01-09 11:48:20|16210.86|16090.86|16210.51|16090.51|16211.43|16091.43|16210.51|16090.51|9
1641728910000|2022-01-09 11:48:30|16210.45|16090.45|16210.46|16090.46|16210.55|16090.55|16210.06|16090.06|10
1641728920000|2022-01-09 11:48:40|16210.57|16090.57|16210.23|16090.23|16210.59|16090.59|16210.17|16090.17|10
1641728930000|2022-01-09 11:48:50|16210.09|16090.09|16207.97|16087.97|16210.44|16090.44|16207.97|16087.97|10
1641728940000|2022-01-09 11:49:00|16207.65|16087.65|16206.75|16086.75|16207.73|16087.73|16206.55|16086.55|10
1641728950000|2022-01-09 11:49:10|16206.61|16086.61|16206.15|16086.15|16206.83|16086.83|16205.96|16085.96|10
1641728960000|2022-01-09 11:49:20|16205.91|16085.91|16204.62|16084.62|16205.91|16085.91|16204.62|16084.62|9
1641728970000|2022-01-09 11:49:30|16205.02|16085.02|16204.89|16084.89|16205.02|16085.02|16203.74|16083.74|9
1641728980000|2022-01-09 11:49:40|16204.83|16084.83|16204.69|16084.69|16205.4|16085.4|16204.69|16084.69|8
1641728990000|2022-01-09 11:49:50|16204.57|16084.57|16204.43|16084.43|16204.87|16084.87|16204.42|16084.42|10
1641729000000|2022-01-09 11:50:00|16204.88|16084.88|16205.48|16085.48|16205.88|16085.88|16204.88|16084.88|10
1641729010000|2022-01-09 11:50:10|16205.31|16085.31|16206.21|16086.21|16206.21|16086.21|16205.31|16085.31|10
1641729020000|2022-01-09 11:50:20|16205.65|16085.65|16205.31|16085.31|16206.09|16086.09|16205.31|16085.31|9
1641729030000|2022-01-09 11:50:30|16204.97|16084.97|16206.94|16086.94|16207.12|16087.12|16204.91|16084.91|9
1641729040000|2022-01-09 11:50:40|16207.03|16087.03|16208.35|16088.35|16208.35|16088.35|16207.03|16087.03|7
1641729050000|2022-01-09 11:50:50|16208.42|16088.42|16209.19|16089.19|16209.27|16089.27|16208.4|16088.4|8
1641729060000|2022-01-09 11:51:00|16209.31|16089.31|16209.17|16089.17|16209.61|16089.61|16209.17|16089.17|9
1641729070000|2022-01-09 11:51:10|16209.3|16089.3|16209.49|16089.49|16209.67|16089.67|16209.3|16089.3|9
1641729080000|2022-01-09 11:51:20|16209.26|16089.26|16210.3|16090.3|16210.3|16090.3|16209.24|16089.24|9
1641729090000|2022-01-09 11:51:30|16210.33|16090.33|16211.15|16091.15|16211.25|16091.25|16210.33|16090.33|10
1641729100000|2022-01-09 11:51:40|16211.21|16091.21|16211.25|16091.25|16211.43|16091.43|16211.18|16091.18|10
1641729110000|2022-01-09 11:51:50|16211.55|16091.55|16212.67|16092.67|16213.02|16093.02|16211.44|16091.44|10
1641729120000|2022-01-09 11:52:00|16212.42|16092.42|16212.04|16092.04|16212.65|16092.65|16211.8|16091.8|9
1641729130000|2022-01-09 11:52:10|16211.83|16091.83|16212.18|16092.18|16212.18|16092.18|16211.61|16091.61|9
1641729140000|2022-01-09 11:52:20|16212.19|16092.19|16211.37|16091.37|16212.21|16092.21|16211.37|16091.37|8
1641729150000|2022-01-09 11:52:30|16211.2|16091.2|16210.7|16090.7|16211.2|16091.2|16210.51|16090.51|9
1641729160000|2022-01-09 11:52:40|16211.3|16091.3|16215.94|16095.94|16215.94|16095.94|16211.3|16091.3|9
1641729170000|2022-01-09 11:52:50|16216.02|16096.02|16217.78|16097.78|16217.78|16097.78|16216.02|16096.02|10
1641729180000|2022-01-09 11:53:00|16217.91|16097.91|16219.56|16099.56|16219.58|16099.58|16217.91|16097.91|10
1641729190000|2022-01-09 11:53:10|16220.54|16100.54|16220.62|16100.62|16221.55|16101.55|16220.54|16100.54|9
1641729200000|2022-01-09 11:53:20|16220.8|16100.8|16220.1|16100.1|16221|16101|16220.1|16100.1|9
1641729210000|2022-01-09 11:53:30|16218.75|16098.75|16218.34|16098.34|16219.23|16099.23|16218.25|16098.25|8
1641729220000|2022-01-09 11:53:40|16218.08|16098.08|16217.08|16097.08|16218.08|16098.08|16217.08|16097.08|10
1641729230000|2022-01-09 11:53:50|16217.07|16097.07|16218.42|16098.42|16219.5|16099.5|16216.98|16096.98|10
1641729240000|2022-01-09 11:54:00|16218.38|16098.38|16219.79|16099.79|16220.02|16100.02|16217.98|16097.98|10
1641729250000|2022-01-09 11:54:10|16219.56|16099.56|16219.89|16099.89|16220.02|16100.02|16219.56|16099.56|10
1641729260000|2022-01-09 11:54:20|16219.93|16099.93|16220.84|16100.84|16220.84|16100.84|16219.85|16099.85|10
1641729270000|2022-01-09 11:54:30|16220.86|16100.86|16220.56|16100.56|16221.01|16101.01|16220.56|16100.56|9
1641729280000|2022-01-09 11:54:40|16220.66|16100.66|16219.69|16099.69|16220.78|16100.78|16219.69|16099.69|10
1641729290000|2022-01-09 11:54:50|16219.2|16099.2|16218.89|16098.89|16219.2|16099.2|16218.39|16098.39|9
1641729300000|2022-01-09 11:55:00|16219.02|16099.02|16222.53|16102.53|16222.53|16102.53|16219.02|16099.02|8
1641729310000|2022-01-09 11:55:10|16222.66|16102.66|16224.79|16104.79|16224.79|16104.79|16222.5|16102.5|10
1641729320000|2022-01-09 11:55:20|16224.69|16104.69|16224.47|16104.47|16224.7|16104.7|16224.41|16104.41|9
1641729330000|2022-01-09 11:55:30|16224.18|16104.18|16225.62|16105.62|16225.63|16105.63|16224.18|16104.18|7
1641729340000|2022-01-09 11:55:40|16225.88|16105.88|16223.86|16103.86|16225.99|16105.99|16223.86|16103.86|10
1641729350000|2022-01-09 11:55:50|16223.3|16103.3|16221.89|16101.89|16223.45|16103.45|16221.89|16101.89|10
1641729360000|2022-01-09 11:56:00|16221.9|16101.9|16222.23|16102.23|16222.23|16102.23|16221.71|16101.71|9
1641729370000|2022-01-09 11:56:10|16222.15|16102.15|16222.15|16102.15|16222.2|16102.2|16221.87|16101.87|9
1641729380000|2022-01-09 11:56:20|16221.9|16101.9|16222.44|16102.44|16222.44|16102.44|16221.9|16101.9|7
1641729390000|2022-01-09 11:56:30|16222.71|16102.71|16222.96|16102.96|16222.96|16102.96|16222.62|16102.62|10
1641729400000|2022-01-09 11:56:40|16223.28|16103.28|16223.14|16103.14|16223.34|16103.34|16223.14|16103.14|9
1641729410000|2022-01-09 11:56:50|16222.64|16102.64|16222.36|16102.36|16222.64|16102.64|16221.99|16101.99|9
1641729420000|2022-01-09 11:57:00|16221.96|16101.96|16223.44|16103.44|16223.44|16103.44|16221.96|16101.96|9
1641729430000|2022-01-09 11:57:10|16223.73|16103.73|16224.6|16104.6|16224.6|16104.6|16223.62|16103.62|10
1641729440000|2022-01-09 11:57:20|16224.83|16104.83|16225.62|16105.62|16225.77|16105.77|16224.83|16104.83|10
1641729450000|2022-01-09 11:57:30|16225.68|16105.68|16225.87|16105.87|16226.34|16106.34|16225.64|16105.64|10
1641729460000|2022-01-09 11:57:40|16225.37|16105.37|16220.63|16100.63|16225.37|16105.37|16220.63|16100.63|9
1641729470000|2022-01-09 11:57:50|16220.83|16100.83|16220.94|16100.94|16220.94|16100.94|16219.94|16099.94|10
1641729480000|2022-01-09 11:58:00|16220.85|16100.85|16222.6|16102.6|16222.62|16102.62|16220.85|16100.85|10
1641729490000|2022-01-09 11:58:10|16222.88|16102.88|16220.52|16100.52|16222.88|16102.88|16220.52|16100.52|9
1641729500000|2022-01-09 11:58:20|16219.21|16099.21|16214.83|16094.83|16219.21|16099.21|16214.83|16094.83|10
1641729510000|2022-01-09 11:58:30|16215.03|16095.03|16214.93|16094.93|16215.4|16095.4|16214.28|16094.28|10
1641729520000|2022-01-09 11:58:40|16215.08|16095.08|16215.34|16095.34|16215.47|16095.47|16214.94|16094.94|10
1641729530000|2022-01-09 11:58:50|16214.89|16094.89|16217|16097|16217|16097|16214.88|16094.88|10
1641729540000|2022-01-09 11:59:00|16217.58|16097.58|16219.23|16099.23|16219.54|16099.54|16217.58|16097.58|10
1641729550000|2022-01-09 11:59:10|16219.15|16099.15|16220.72|16100.72|16220.72|16100.72|16219.15|16099.15|9
1641729560000|2022-01-09 11:59:20|16220.67|16100.67|16220.65|16100.65|16220.93|16100.93|16220.4|16100.4|9
1641729570000|2022-01-09 11:59:30|16220.6|16100.6|16224.28|16104.28|16224.28|16104.28|16220.6|16100.6|10
1641729580000|2022-01-09 11:59:40|16224.06|16104.06|16228.11|16108.11|16228.11|16108.11|16224.06|16104.06|10
1641729590000|2022-01-09 11:59:50|16228.97|16108.97|16232.13|16112.13|16232.13|16112.13|16228.97|16108.97|10
1641729600000|2022-01-09 12:00:00|16231.98|16111.98|16233.64|16113.64|16233.64|16113.64|16231.98|16111.98|10
1641729610000|2022-01-09 12:00:10|16233.77|16113.77|16235.13|16115.13|16235.28|16115.28|16233.77|16113.77|9
1641729620000|2022-01-09 12:00:20|16235.29|16115.29|16240.5|16120.5|16240.5|16120.5|16235.29|16115.29|10
1641729630000|2022-01-09 12:00:30|16239.67|16119.67|16240.42|16120.42|16241.78|16121.78|16239.67|16119.67|10
1641729640000|2022-01-09 12:00:40|16239.7|16119.7|16242.79|16122.79|16242.81|16122.81|16239.7|16119.7|10
1641729650000|2022-01-09 12:00:50|16243.03|16123.03|16244.51|16124.51|16244.68|16124.68|16243.03|16123.03|10
1641729660000|2022-01-09 12:01:00|16244.86|16124.86|16248.1|16128.1|16248.23|16128.23|16244.86|16124.86|9
1641729670000|2022-01-09 12:01:10|16248.15|16128.15|16251.09|16131.09|16251.09|16131.09|16248.15|16128.15|10
1641729680000|2022-01-09 12:01:20|16251.98|16131.98|16253.74|16133.74|16253.74|16133.74|16251.71|16131.71|10
1641729690000|2022-01-09 12:01:30|16254.14|16134.14|16253.76|16133.76|16254.14|16134.14|16253.3|16133.3|9
1641729700000|2022-01-09 12:01:40|16253.98|16133.98|16255.21|16135.21|16255.21|16135.21|16253.98|16133.98|10
1641729710000|2022-01-09 12:01:50|16254.83|16134.83|16255.6|16135.6|16255.6|16135.6|16254.55|16134.55|9
1641729720000|2022-01-09 12:02:00|16256.01|16136.01|16256.16|16136.16|16256.59|16136.59|16256.01|16136.01|10
1641729730000|2022-01-09 12:02:10|16256.78|16136.78|16254.65|16134.65|16256.78|16136.78|16254.3|16134.3|10
1641729740000|2022-01-09 12:02:20|16254.57|16134.57|16250.62|16130.62|16254.78|16134.78|16250.62|16130.62|10
1641729750000|2022-01-09 12:02:30|16249.66|16129.66|16245.67|16125.67|16249.71|16129.71|16245.67|16125.67|10
1641729760000|2022-01-09 12:02:40|16245.75|16125.75|16243.68|16123.68|16245.75|16125.75|16243.68|16123.68|10
1641729770000|2022-01-09 12:02:50|16243.5|16123.5|16241.53|16121.53|16243.5|16123.5|16241.53|16121.53|10
1641729780000|2022-01-09 12:03:00|16240.93|16120.93|16239.02|16119.02|16241.12|16121.12|16239.02|16119.02|10
1641729790000|2022-01-09 12:03:10|16239.21|16119.21|16233.21|16113.21|16239.21|16119.21|16233.21|16113.21|10
1641729800000|2022-01-09 12:03:20|16232.51|16112.51|16226.18|16106.18|16232.51|16112.51|16226.18|16106.18|10
1641729810000|2022-01-09 12:03:30|16227.23|16107.23|16227.6|16107.6|16227.73|16107.73|16226.52|16106.52|10
1641729820000|2022-01-09 12:03:40|16227.2|16107.2|16224.78|16104.78|16227.2|16107.2|16224.78|16104.78|10
1641729830000|2022-01-09 12:03:50|16223.92|16103.92|16223.91|16103.91|16223.92|16103.92|16223.5|16103.5|10
1641729840000|2022-01-09 12:04:00|16224.1|16104.1|16221.62|16101.62|16224.81|16104.81|16221.62|16101.62|10
1641729850000|2022-01-09 12:04:10|16221.34|16101.34|16220.85|16100.85|16221.34|16101.34|16220.29|16100.29|10
1641729860000|2022-01-09 12:04:20|16220.3|16100.3|16218.24|16098.24|16220.45|16100.45|16218.24|16098.24|10
1641729870000|2022-01-09 12:04:30|16218.09|16098.09|16214.98|16094.98|16218.09|16098.09|16214.97|16094.97|10
1641729880000|2022-01-09 12:04:40|16214.71|16094.71|16213.89|16093.89|16215.33|16095.33|16213.3|16093.3|10
1641729890000|2022-01-09 12:04:50|16213.86|16093.86|16213.6|16093.6|16213.86|16093.86|16212.95|16092.95|9
1641729900000|2022-01-09 12:05:00|16213.23|16093.23|16213.41|16093.41|16213.58|16093.58|16212.25|16092.25|10
1641729910000|2022-01-09 12:05:10|16213.5|16093.5|16217.23|16097.23|16217.23|16097.23|16213.5|16093.5|10
1641729920000|2022-01-09 12:05:20|16217.25|16097.25|16218.2|16098.2|16218.2|16098.2|16216.87|16096.87|10
1641729930000|2022-01-09 12:05:30|16218.22|16098.22|16216.81|16096.81|16218.28|16098.28|16216.81|16096.81|10
1641729940000|2022-01-09 12:05:40|16216.73|16096.73|16214.94|16094.94|16216.73|16096.73|16214.82|16094.82|10
1641729950000|2022-01-09 12:05:50|16215.09|16095.09|16212.17|16092.17|16215.09|16095.09|16212.17|16092.17|10
1641729960000|2022-01-09 12:06:00|16211.96|16091.96|16209.56|16089.56|16212.05|16092.05|16209.56|16089.56|9
1641729970000|2022-01-09 12:06:10|16209.44|16089.44|16207.89|16087.89|16209.44|16089.44|16207.73|16087.73|10
1641729980000|2022-01-09 12:06:20|16207.76|16087.76|16207.1|16087.1|16208.22|16088.22|16207|16087|10
1641729990000|2022-01-09 12:06:30|16207.09|16087.09|16205.91|16085.91|16207.1|16087.1|16205.82|16085.82|9
1641730000000|2022-01-09 12:06:40|16205.75|16085.75|16204.23|16084.23|16206.67|16086.67|16203.61|16083.61|10
1641730010000|2022-01-09 12:06:50|16203.7|16083.7|16201.51|16081.51|16203.7|16083.7|16201.51|16081.51|10
1641730020000|2022-01-09 12:07:00|16201.19|16081.19|16200.33|16080.33|16201.69|16081.69|16200.33|16080.33|10
1641730030000|2022-01-09 12:07:10|16199.87|16079.87|16195.35|16075.35|16199.88|16079.88|16195.35|16075.35|10
1641730040000|2022-01-09 12:07:20|16195.05|16075.05|16196.16|16076.16|16196.16|16076.16|16194.73|16074.73|10
1641730050000|2022-01-09 12:07:30|16195.79|16075.79|16191.35|16071.35|16195.79|16075.79|16191.35|16071.35|10
1641730060000|2022-01-09 12:07:40|16191.11|16071.11|16191.42|16071.42|16191.43|16071.43|16190.44|16070.44|10
1641730070000|2022-01-09 12:07:50|16191.48|16071.48|16191.84|16071.84|16192.15|16072.15|16191.28|16071.28|10
1641730080000|2022-01-09 12:08:00|16191.82|16071.82|16190.61|16070.61|16191.86|16071.86|16190.61|16070.61|10
1641730090000|2022-01-09 12:08:10|16191.02|16071.02|16193.36|16073.36|16193.36|16073.36|16191.02|16071.02|9
1641730100000|2022-01-09 12:08:20|16194.18|16074.18|16193.23|16073.23|16194.18|16074.18|16193.2|16073.2|10
1641730110000|2022-01-09 12:08:30|16192.19|16072.19|16191.94|16071.94|16192.91|16072.91|16191.43|16071.43|10
1641730120000|2022-01-09 12:08:40|16190.87|16070.87|16188.36|16068.36|16190.97|16070.97|16188.36|16068.36|10
1641730130000|2022-01-09 12:08:50|16187.99|16067.99|16185.81|16065.81|16188.02|16068.02|16185.77|16065.77|10
1641730140000|2022-01-09 12:09:00|16184.91|16064.91|16180.97|16060.97|16184.91|16064.91|16180.97|16060.97|10
1641730150000|2022-01-09 12:09:10|16180.65|16060.65|16176.98|16056.98|16180.67|16060.67|16176.98|16056.98|10
1641730160000|2022-01-09 12:09:20|16176.63|16056.63|16175.05|16055.05|16176.63|16056.63|16175.05|16055.05|10
1641730170000|2022-01-09 12:09:30|16174.66|16054.66|16173.55|16053.55|16174.66|16054.66|16173.33|16053.33|9
1641730180000|2022-01-09 12:09:40|16173.76|16053.76|16169.78|16049.78|16173.76|16053.76|16169.78|16049.78|10
1641730190000|2022-01-09 12:09:50|16169.48|16049.48|16167.72|16047.72|16169.48|16049.48|16167.42|16047.42|10
1641730200000|2022-01-09 12:10:00|16167.87|16047.87|16169.11|16049.11|16169.11|16049.11|16167.87|16047.87|10
1641730210000|2022-01-09 12:10:10|16169.04|16049.04|16168.19|16048.19|16169.04|16049.04|16168.01|16048.01|10
1641730220000|2022-01-09 12:10:20|16168.14|16048.14|16170.29|16050.29|16170.29|16050.29|16168.14|16048.14|9
1641730230000|2022-01-09 12:10:30|16170.01|16050.01|16174.91|16054.91|16174.91|16054.91|16170.01|16050.01|10
1641730240000|2022-01-09 12:10:40|16175.6|16055.6|16181.77|16061.77|16181.77|16061.77|16175.6|16055.6|10
1641730250000|2022-01-09 12:10:50|16182.03|16062.03|16183|16063|16183.15|16063.15|16182|16062|10
1641730260000|2022-01-09 12:11:00|16183.06|16063.06|16179.82|16059.82|16183.06|16063.06|16179.82|16059.82|10
1641730270000|2022-01-09 12:11:10|16179.66|16059.66|16180.89|16060.89|16180.89|16060.89|16179.66|16059.66|10
1641730280000|2022-01-09 12:11:20|16181|16061|16182.57|16062.57|16182.57|16062.57|16180.31|16060.31|10
1641730290000|2022-01-09 12:11:30|16182.22|16062.22|16181.9|16061.9|16182.5|16062.5|16181.59|16061.59|9
1641730300000|2022-01-09 12:11:40|16181.53|16061.53|16182.2|16062.2|16182.2|16062.2|16181.26|16061.26|10
1641730310000|2022-01-09 12:11:50|16182.44|16062.44|16180.12|16060.12|16182.44|16062.44|16180.12|16060.12|10
1641730320000|2022-01-09 12:12:00|16179.49|16059.49|16179.74|16059.74|16179.74|16059.74|16178.72|16058.72|10
1641730330000|2022-01-09 12:12:10|16179.17|16059.17|16177.7|16057.7|16179.17|16059.17|16177.7|16057.7|10
1641730340000|2022-01-09 12:12:20|16177.74|16057.74|16170.88|16050.88|16177.74|16057.74|16170.88|16050.88|10
1641730350000|2022-01-09 12:12:30|16170.63|16050.63|16168.09|16048.09|16171.11|16051.11|16168.09|16048.09|10
1641730360000|2022-01-09 12:12:40|16167.03|16047.03|16164.88|16044.88|16167.04|16047.04|16164.84|16044.84|10
1641730370000|2022-01-09 12:12:50|16164.53|16044.53|16160.56|16040.56|16164.85|16044.85|16160.56|16040.56|10
1641730380000|2022-01-09 12:13:00|16160.24|16040.24|16162.12|16042.12|16162.12|16042.12|16159.52|16039.52|10
1641730390000|2022-01-09 12:13:10|16162.62|16042.62|16162.91|16042.91|16162.99|16042.99|16162.36|16042.36|9
1641730400000|2022-01-09 12:13:20|16163.05|16043.05|16161.9|16041.9|16163.05|16043.05|16161.72|16041.72|10
1641730410000|2022-01-09 12:13:30|16162.29|16042.29|16162.17|16042.17|16162.5|16042.5|16161.56|16041.56|10
1641730420000|2022-01-09 12:13:40|16162.01|16042.01|16157.44|16037.44|16162.28|16042.28|16157.44|16037.44|10
1641730430000|2022-01-09 12:13:50|16157.34|16037.34|16153.22|16033.22|16157.34|16037.34|16152.95|16032.95|10
1641730440000|2022-01-09 12:14:00|16153.29|16033.29|16153.55|16033.55|16153.55|16033.55|16151.78|16031.78|10
1641730450000|2022-01-09 12:14:10|16153.31|16033.31|16154.15|16034.15|16154.24|16034.24|16153.26|16033.26|10
1641730460000|2022-01-09 12:14:20|16155.79|16035.79|16156.07|16036.07|16156.75|16036.75|16155.79|16035.79|9
1641730470000|2022-01-09 12:14:30|16156.03|16036.03|16160.02|16040.02|16160.02|16040.02|16155.88|16035.88|10
1641730480000|2022-01-09 12:14:40|16160|16040|16162.15|16042.15|16162.15|16042.15|16160|16040|7
1641730490000|2022-01-09 12:14:50|16161.77|16041.77|16163.67|16043.67|16164.22|16044.22|16161.77|16041.77|9
1641730500000|2022-01-09 12:15:00|16163.2|16043.2|16161.41|16041.41|16163.2|16043.2|16161.41|16041.41|9
1641730510000|2022-01-09 12:15:10|16161.31|16041.31|16162.02|16042.02|16162.34|16042.34|16161.15|16041.15|10
1641730520000|2022-01-09 12:15:20|16162.2|16042.2|16164.37|16044.37|16164.37|16044.37|16161.82|16041.82|9
1641730530000|2022-01-09 12:15:30|16164.49|16044.49|16167|16047|16167|16047|16164.49|16044.49|10
1641730540000|2022-01-09 12:15:40|16167.08|16047.08|16168.35|16048.35|16168.35|16048.35|16167.08|16047.08|10
1641730550000|2022-01-09 12:15:50|16168.14|16048.14|16167.24|16047.24|16168.14|16048.14|16166.75|16046.75|10
1641730560000|2022-01-09 12:16:00|16166.77|16046.77|16163.02|16043.02|16166.77|16046.77|16163.02|16043.02|10
1641730570000|2022-01-09 12:16:10|16162.64|16042.64|16159.12|16039.12|16162.64|16042.64|16158.93|16038.93|9
1641730580000|2022-01-09 12:16:20|16158.79|16038.79|16156.35|16036.35|16159.04|16039.04|16156.35|16036.35|10
1641730590000|2022-01-09 12:16:30|16156.1|16036.1|16154.08|16034.08|16156.29|16036.29|16154.08|16034.08|10
1641730600000|2022-01-09 12:16:40|16153.97|16033.97|16151.98|16031.98|16153.97|16033.97|16151.98|16031.98|10
1641730610000|2022-01-09 12:16:50|16151.9|16031.9|16149.66|16029.66|16152|16032|16149.66|16029.66|10
1641730620000|2022-01-09 12:17:00|16149.53|16029.53|16148.44|16028.44|16149.53|16029.53|16148.4|16028.4|8
1641730630000|2022-01-09 12:17:10|16148.99|16028.99|16150.16|16030.16|16150.33|16030.33|16148.62|16028.62|9
1641730640000|2022-01-09 12:17:20|16150.75|16030.75|16151.48|16031.48|16151.61|16031.61|16150.75|16030.75|10
1641730650000|2022-01-09 12:17:30|16151.95|16031.95|16151.01|16031.01|16152.1|16032.1|16150.77|16030.77|9
1641730660000|2022-01-09 12:17:40|16151.17|16031.17|16149.75|16029.75|16151.27|16031.27|16149.75|16029.75|10
1641730670000|2022-01-09 12:17:50|16150.88|16030.88|16150.57|16030.57|16151.31|16031.31|16150.57|16030.57|10
1641730680000|2022-01-09 12:18:00|16150.75|16030.75|16147.22|16027.22|16150.75|16030.75|16147.22|16027.22|10
1641730690000|2022-01-09 12:18:10|16146.86|16026.86|16143.57|16023.57|16146.86|16026.86|16143.57|16023.57|10
1641730700000|2022-01-09 12:18:20|16142.87|16022.87|16141.16|16021.16|16142.87|16022.87|16141.16|16021.16|10
1641730710000|2022-01-09 12:18:30|16141.26|16021.26|16141.74|16021.74|16141.74|16021.74|16141.26|16021.26|10
1641730720000|2022-01-09 12:18:40|16141.86|16021.86|16140.18|16020.18|16141.95|16021.95|16140.18|16020.18|9
1641730730000|2022-01-09 12:18:50|16139.83|16019.83|16138.97|16018.97|16139.83|16019.83|16138.97|16018.97|9
1641730740000|2022-01-09 12:19:00|16138.79|16018.79|16138.71|16018.71|16138.79|16018.79|16137.4|16017.4|10
1641730750000|2022-01-09 12:19:10|16138.78|16018.78|16137.31|16017.31|16138.78|16018.78|16137.31|16017.31|10
1641730760000|2022-01-09 12:19:20|16137.25|16017.25|16136.75|16016.75|16137.25|16017.25|16136.71|16016.71|10
1641730770000|2022-01-09 12:19:30|16136.58|16016.58|16136.29|16016.29|16136.58|16016.58|16135.94|16015.94|9
1641730780000|2022-01-09 12:19:40|16136.36|16016.36|16135.32|16015.32|16136.36|16016.36|16135.32|16015.32|9
1641730790000|2022-01-09 12:19:50|16134.92|16014.92|16129.82|16009.82|16134.92|16014.92|16129.82|16009.82|10
1641730800000|2022-01-09 12:20:00|16129.02|16009.02|16128.7|16008.7|16129.38|16009.38|16128.7|16008.7|10
1641730810000|2022-01-09 12:20:10|16128.89|16008.89|16128.37|16008.37|16129.05|16009.05|16128.3|16008.3|10
1641730820000|2022-01-09 12:20:20|16128.41|16008.41|16133.7|16013.7|16133.7|16013.7|16128.41|16008.41|10
1641730830000|2022-01-09 12:20:30|16134.22|16014.22|16140.63|16020.63|16140.63|16020.63|16134.22|16014.22|10
1641730840000|2022-01-09 12:20:40|16140.75|16020.75|16144.34|16024.34|16144.34|16024.34|16140.75|16020.75|10
1641730850000|2022-01-09 12:20:50|16144.39|16024.39|16142.8|16022.8|16144.39|16024.39|16142.76|16022.76|10
1641730860000|2022-01-09 12:21:00|16142.66|16022.66|16145.36|16025.36|16145.36|16025.36|16142.66|16022.66|10
1641730870000|2022-01-09 12:21:10|16145.61|16025.61|16147.7|16027.7|16147.7|16027.7|16145.45|16025.45|9
1641730880000|2022-01-09 12:21:20|16147.96|16027.96|16151.87|16031.87|16151.87|16031.87|16147.96|16027.96|10
1641730890000|2022-01-09 12:21:30|16153.08|16033.08|16154.95|16034.95|16155.13|16035.13|16153.08|16033.08|10
1641730900000|2022-01-09 12:21:40|16156.03|16036.03|16156.89|16036.89|16157.36|16037.36|16156.03|16036.03|10
1641730910000|2022-01-09 12:21:50|16157.38|16037.38|16157.04|16037.04|16157.38|16037.38|16156.26|16036.26|10
1641730920000|2022-01-09 12:22:00|16156.8|16036.8|16154.12|16034.12|16156.8|16036.8|16154.12|16034.12|10
1641730930000|2022-01-09 12:22:10|16153.27|16033.27|16149.3|16029.3|16153.27|16033.27|16149.3|16029.3|10
1641730940000|2022-01-09 12:22:20|16148.61|16028.61|16144.29|16024.29|16148.61|16028.61|16144.29|16024.29|10
1641730950000|2022-01-09 12:22:30|16143.48|16023.48|16140.43|16020.43|16143.48|16023.48|16140.12|16020.12|10
1641730960000|2022-01-09 12:22:40|16140.31|16020.31|16138.69|16018.69|16140.31|16020.31|16138.69|16018.69|10
1641730970000|2022-01-09 12:22:50|16138.51|16018.51|16140.21|16020.21|16140.21|16020.21|16138.34|16018.34|10
1641730980000|2022-01-09 12:23:00|16140.54|16020.54|16141.29|16021.29|16141.29|16021.29|16140.31|16020.31|10
1641730990000|2022-01-09 12:23:10|16140.92|16020.92|16136.14|16016.14|16141|16021|16136.14|16016.14|10
1641731000000|2022-01-09 12:23:20|16135.7|16015.7|16134.28|16014.28|16135.7|16015.7|16133.57|16013.57|10
1641731010000|2022-01-09 12:23:30|16134.11|16014.11|16130.55|16010.55|16134.11|16014.11|16130.55|16010.55|10
1641731020000|2022-01-09 12:23:40|16129.85|16009.85|16129.66|16009.66|16130.51|16010.51|16129.52|16009.52|9
1641731030000|2022-01-09 12:23:50|16129.82|16009.82|16130.15|16010.15|16130.88|16010.88|16129.49|16009.49|10
1641731040000|2022-01-09 12:24:00|16130.4|16010.4|16128.4|16008.4|16130.67|16010.67|16128.33|16008.33|10
1641731050000|2022-01-09 12:24:10|16128.49|16008.49|16129.2|16009.2|16129.43|16009.43|16128.49|16008.49|10
1641731060000|2022-01-09 12:24:20|16129.69|16009.69|16129.41|16009.41|16130.14|16010.14|16129.41|16009.41|8
1641731070000|2022-01-09 12:24:30|16129|16009|16128.46|16008.46|16129|16009|16128.41|16008.41|10
1641731080000|2022-01-09 12:24:40|16128.35|16008.35|16129.71|16009.71|16129.8|16009.8|16128.35|16008.35|9
1641731090000|2022-01-09 12:24:50|16129.94|16009.94|16130.09|16010.09|16130.09|16010.09|16129.63|16009.63|9
1641731100000|2022-01-09 12:25:00|16130|16010|16132.03|16012.03|16132.03|16012.03|16129.89|16009.89|9
1641731110000|2022-01-09 12:25:10|16132.68|16012.68|16137.3|16017.3|16137.3|16017.3|16132.68|16012.68|9
1641731120000|2022-01-09 12:25:20|16137.91|16017.91|16138.95|16018.95|16138.95|16018.95|16137.61|16017.61|9
1641731130000|2022-01-09 12:25:30|16138.15|16018.15|16136.45|16016.45|16138.15|16018.15|16136.31|16016.31|10
1641731140000|2022-01-09 12:25:40|16136.79|16016.79|16136.79|16016.79|16137.08|16017.08|16136.55|16016.55|10
1641731150000|2022-01-09 12:25:50|16136.94|16016.94|16138.43|16018.43|16138.43|16018.43|16136.27|16016.27|10
1641731160000|2022-01-09 12:26:00|16138.46|16018.46|16141.19|16021.19|16141.19|16021.19|16138.26|16018.26|10
1641731170000|2022-01-09 12:26:10|16141.86|16021.86|16145.73|16025.73|16145.73|16025.73|16141.86|16021.86|10
1641731180000|2022-01-09 12:26:20|16145.79|16025.79|16146.87|16026.87|16146.87|16026.87|16145.79|16025.79|10
1641731190000|2022-01-09 12:26:30|16146.86|16026.86|16148.74|16028.74|16148.74|16028.74|16146.86|16026.86|10
1641731200000|2022-01-09 12:26:40|16149.25|16029.25|16153.87|16033.87|16153.87|16033.87|16149.25|16029.25|10
1641731210000|2022-01-09 12:26:50|16155.31|16035.31|16157.7|16037.7|16157.7|16037.7|16155.31|16035.31|10
1641731220000|2022-01-09 12:27:00|16157.71|16037.71|16159.2|16039.2|16159.2|16039.2|16157.38|16037.38|10
1641731230000|2022-01-09 12:27:10|16159.24|16039.24|16160.02|16040.02|16160.2|16040.2|16159.24|16039.24|7
1641731240000|2022-01-09 12:27:20|16160.03|16040.03|16163.85|16043.85|16163.85|16043.85|16160.03|16040.03|10
1641731250000|2022-01-09 12:27:30|16163.36|16043.36|16164.43|16044.43|16164.43|16044.43|16163.36|16043.36|9
1641731260000|2022-01-09 12:27:40|16164.74|16044.74|16165.83|16045.83|16165.83|16045.83|16164.74|16044.74|9
1641731270000|2022-01-09 12:27:50|16165.73|16045.73|16165.99|16045.99|16165.99|16045.99|16165.29|16045.29|9
1641731280000|2022-01-09 12:28:00|16166.38|16046.38|16167.35|16047.35|16167.38|16047.38|16166.38|16046.38|10
1641731290000|2022-01-09 12:28:10|16167.74|16047.74|16168.17|16048.17|16168.17|16048.17|16167.74|16047.74|10
1641731300000|2022-01-09 12:28:20|16168.14|16048.14|16169.93|16049.93|16169.93|16049.93|16168.14|16048.14|10
1641731310000|2022-01-09 12:28:30|16169.84|16049.84|16171.83|16051.83|16171.83|16051.83|16169.84|16049.84|9
1641731320000|2022-01-09 12:28:40|16171.8|16051.8|16169.43|16049.43|16171.8|16051.8|16169.43|16049.43|10
1641731330000|2022-01-09 12:28:50|16168.61|16048.61|16168.62|16048.62|16168.62|16048.62|16168.1|16048.1|10
1641731340000|2022-01-09 12:29:00|16168.36|16048.36|16168.74|16048.74|16168.74|16048.74|16168.14|16048.14|10
1641731350000|2022-01-09 12:29:10|16168.66|16048.66|16167.33|16047.33|16168.66|16048.66|16167.33|16047.33|10
1641731360000|2022-01-09 12:29:20|16167.46|16047.46|16166.47|16046.47|16167.46|16047.46|16166.47|16046.47|9
1641731370000|2022-01-09 12:29:30|16166.68|16046.68|16165.7|16045.7|16167.31|16047.31|16165.7|16045.7|10
1641731380000|2022-01-09 12:29:40|16165.45|16045.45|16163.99|16043.99|16165.45|16045.45|16163.99|16043.99|9
1641731390000|2022-01-09 12:29:50|16163.83|16043.83|16161.93|16041.93|16163.83|16043.83|16161.93|16041.93|10
1641731400000|2022-01-09 12:30:00|16161.99|16041.99|16162.73|16042.73|16162.85|16042.85|16161.92|16041.92|9
1641731410000|2022-01-09 12:30:10|16163.2|16043.2|16165.43|16045.43|16165.43|16045.43|16163.2|16043.2|10
1641731420000|2022-01-09 12:30:20|16165.65|16045.65|16168.66|16048.66|16168.66|16048.66|16165.65|16045.65|9
1641731430000|2022-01-09 12:30:30|16168.64|16048.64|16168.87|16048.87|16169.68|16049.68|16168.62|16048.62|10
1641731440000|2022-01-09 12:30:40|16168.83|16048.83|16170.28|16050.28|16170.28|16050.28|16168.72|16048.72|10
1641731450000|2022-01-09 12:30:50|16170.97|16050.97|16171.5|16051.5|16171.51|16051.51|16170.67|16050.67|10
1641731460000|2022-01-09 12:31:00|16171.56|16051.56|16171.05|16051.05|16171.56|16051.56|16170.79|16050.79|9
1641731470000|2022-01-09 12:31:10|16170.9|16050.9|16172.39|16052.39|16172.73|16052.73|16170.77|16050.77|10
1641731480000|2022-01-09 12:31:20|16172.4|16052.4|16173.06|16053.06|16173.06|16053.06|16172.37|16052.37|9
1641731490000|2022-01-09 12:31:30|16173.28|16053.28|16170.37|16050.37|16173.28|16053.28|16170.26|16050.26|10
1641731500000|2022-01-09 12:31:40|16169.96|16049.96|16169.62|16049.62|16170.04|16050.04|16169.62|16049.62|10
1641731510000|2022-01-09 12:31:50|16169.5|16049.5|16169.13|16049.13|16169.5|16049.5|16169.08|16049.08|9
1641731520000|2022-01-09 12:32:00|16169.14|16049.14|16167.91|16047.91|16169.55|16049.55|16167.91|16047.91|10
1641731530000|2022-01-09 12:32:10|16167.16|16047.16|16161.08|16041.08|16167.16|16047.16|16161.08|16041.08|10
1641731540000|2022-01-09 12:32:20|16159.22|16039.22|16154.43|16034.43|16159.22|16039.22|16154.03|16034.03|10
1641731550000|2022-01-09 12:32:30|16154.26|16034.26|16153.08|16033.08|16154.26|16034.26|16153.05|16033.05|10
1641731560000|2022-01-09 12:32:40|16152.91|16032.91|16153.31|16033.31|16153.58|16033.58|16152.91|16032.91|10
1641731570000|2022-01-09 12:32:50|16153.36|16033.36|16152.4|16032.4|16153.36|16033.36|16152.4|16032.4|10
1641731580000|2022-01-09 12:33:00|16152.1|16032.1|16150.11|16030.11|16152.1|16032.1|16150.11|16030.11|10
1641731590000|2022-01-09 12:33:10|16150.17|16030.17|16150.58|16030.58|16150.58|16030.58|16149.44|16029.44|10
1641731600000|2022-01-09 12:33:20|16150.5|16030.5|16150.88|16030.88|16152.34|16032.34|16150.5|16030.5|10
1641731610000|2022-01-09 12:33:30|16150.3|16030.3|16151.3|16031.3|16151.3|16031.3|16149.78|16029.78|9
1641731620000|2022-01-09 12:33:40|16151.29|16031.29|16154.29|16034.29|16154.29|16034.29|16151.29|16031.29|10
1641731630000|2022-01-09 12:33:50|16154.41|16034.41|16155.75|16035.75|16155.75|16035.75|16154.41|16034.41|9
1641731640000|2022-01-09 12:34:00|16156.12|16036.12|16157.76|16037.76|16157.76|16037.76|16155.98|16035.98|9
1641731650000|2022-01-09 12:34:10|16157.73|16037.73|16160.58|16040.58|16160.58|16040.58|16157.2|16037.2|10
1641731660000|2022-01-09 12:34:20|16161.04|16041.04|16164.91|16044.91|16164.91|16044.91|16161.04|16041.04|10
1641731670000|2022-01-09 12:34:30|16166.39|16046.39|16166.37|16046.37|16166.78|16046.78|16166.16|16046.16|10
1641731680000|2022-01-09 12:34:40|16166.39|16046.39|16167.76|16047.76|16167.76|16047.76|16166.39|16046.39|10
1641731690000|2022-01-09 12:34:50|16167.81|16047.81|16164.59|16044.59|16168.14|16048.14|16164.58|16044.58|10
1641731700000|2022-01-09 12:35:00|16163.26|16043.26|16159.52|16039.52|16163.26|16043.26|16159.52|16039.52|10
1641731710000|2022-01-09 12:35:10|16159.45|16039.45|16160|16040|16161.03|16041.03|16159.45|16039.45|9
1641731720000|2022-01-09 12:35:20|16159.22|16039.22|16158.67|16038.67|16159.22|16039.22|16158.44|16038.44|10
1641731730000|2022-01-09 12:35:30|16158.84|16038.84|16159.69|16039.69|16159.69|16039.69|16158.84|16038.84|10
1641731740000|2022-01-09 12:35:40|16159.68|16039.68|16157.96|16037.96|16159.68|16039.68|16157.96|16037.96|10
1641731750000|2022-01-09 12:35:50|16157.89|16037.89|16157.47|16037.47|16157.96|16037.96|16157.26|16037.26|6
1641731760000|2022-01-09 12:36:00|16157.54|16037.54|16156.97|16036.97|16157.66|16037.66|16156.62|16036.62|10
1641731770000|2022-01-09 12:36:10|16156.43|16036.43|16156.18|16036.18|16156.48|16036.48|16155.91|16035.91|10
1641731780000|2022-01-09 12:36:20|16156.05|16036.05|16163.58|16043.58|16163.58|16043.58|16156.05|16036.05|10
1641731790000|2022-01-09 12:36:30|16164.14|16044.14|16163.77|16043.77|16164.89|16044.89|16163.77|16043.77|10
1641731800000|2022-01-09 12:36:40|16163.7|16043.7|16165.38|16045.38|16165.38|16045.38|16163.7|16043.7|10
1641731810000|2022-01-09 12:36:50|16165.5|16045.5|16167.33|16047.33|16167.33|16047.33|16165.5|16045.5|10
1641731820000|2022-01-09 12:37:00|16167.76|16047.76|16166.69|16046.69|16167.76|16047.76|16166.69|16046.69|10
1641731830000|2022-01-09 12:37:10|16166.66|16046.66|16165.43|16045.43|16166.66|16046.66|16165.39|16045.39|10
1641731840000|2022-01-09 12:37:20|16165.5|16045.5|16165.57|16045.57|16165.89|16045.89|16165.41|16045.41|10
1641731850000|2022-01-09 12:37:30|16165.86|16045.86|16166.87|16046.87|16167.22|16047.22|16165.86|16045.86|9
1641731860000|2022-01-09 12:37:40|16166.88|16046.88|16167.44|16047.44|16167.47|16047.47|16166.88|16046.88|9
1641731870000|2022-01-09 12:37:50|16167.63|16047.63|16166.47|16046.47|16167.8|16047.8|16166.47|16046.47|9
1641731880000|2022-01-09 12:38:00|16166.14|16046.14|16164.03|16044.03|16166.39|16046.39|16164.03|16044.03|10
1641731890000|2022-01-09 12:38:10|16163.77|16043.77|16162.52|16042.52|16163.77|16043.77|16162.52|16042.52|9
1641731900000|2022-01-09 12:38:20|16163.16|16043.16|16169.58|16049.58|16169.58|16049.58|16163.16|16043.16|10
1641731910000|2022-01-09 12:38:30|16169.5|16049.5|16169.45|16049.45|16169.5|16049.5|16168.83|16048.83|10
1641731920000|2022-01-09 12:38:40|16169.57|16049.57|16167.99|16047.99|16169.75|16049.75|16167.99|16047.99|10
1641731930000|2022-01-09 12:38:50|16168.03|16048.03|16166.79|16046.79|16168.03|16048.03|16166.79|16046.79|10
1641731940000|2022-01-09 12:39:00|16167.1|16047.1|16166.75|16046.75|16167.1|16047.1|16166.18|16046.18|10
1641731950000|2022-01-09 12:39:10|16166.76|16046.76|16166.96|16046.96|16167.07|16047.07|16166.72|16046.72|8
1641731960000|2022-01-09 12:39:20|16166.95|16046.95|16166.99|16046.99|16166.99|16046.99|16166.75|16046.75|9
1641731970000|2022-01-09 12:39:30|16166.98|16046.98|16166.86|16046.86|16167.23|16047.23|16166.64|16046.64|10
1641731980000|2022-01-09 12:39:40|16166.92|16046.92|16167.68|16047.68|16168.09|16048.09|16166.92|16046.92|10
1641731990000|2022-01-09 12:39:50|16168.32|16048.32|16171.51|16051.51|16171.51|16051.51|16168.32|16048.32|10
1641732000000|2022-01-09 12:40:00|16171.53|16051.53|16172.38|16052.38|16172.44|16052.44|16171.53|16051.53|10
1641732010000|2022-01-09 12:40:10|16172.68|16052.68|16173.82|16053.82|16173.82|16053.82|16172.4|16052.4|10
1641732020000|2022-01-09 12:40:20|16174.57|16054.57|16178.35|16058.35|16178.35|16058.35|16174.57|16054.57|10
1641732030000|2022-01-09 12:40:30|16179.34|16059.34|16182.11|16062.11|16182.11|16062.11|16179.34|16059.34|10
1641732040000|2022-01-09 12:40:40|16182.16|16062.16|16182.65|16062.65|16182.65|16062.65|16182.16|16062.16|9
1641732050000|2022-01-09 12:40:50|16183.09|16063.09|16183.17|16063.17|16183.44|16063.44|16182.33|16062.33|9
1641732060000|2022-01-09 12:41:00|16183.47|16063.47|16185.04|16065.04|16185.04|16065.04|16183.41|16063.41|8
1641732070000|2022-01-09 12:41:10|16185.74|16065.74|16193.15|16073.15|16193.15|16073.15|16185.74|16065.74|10
1641732080000|2022-01-09 12:41:20|16194.4|16074.4|16195.55|16075.55|16195.55|16075.55|16194.4|16074.4|9
1641732090000|2022-01-09 12:41:30|16195.6|16075.6|16199.28|16079.28|16199.28|16079.28|16195.6|16075.6|10
1641732100000|2022-01-09 12:41:40|16199.72|16079.72|16200.1|16080.1|16200.14|16080.14|16199.53|16079.53|10
1641732110000|2022-01-09 12:41:50|16199.73|16079.73|16199.73|16079.73|16200|16080|16199.4|16079.4|10
1641732120000|2022-01-09 12:42:00|16200.6|16080.6|16199.58|16079.58|16200.9|16080.9|16199.5|16079.5|10
1641732130000|2022-01-09 12:42:10|16199.62|16079.62|16198.57|16078.57|16200|16080|16198.57|16078.57|10
1641732140000|2022-01-09 12:42:20|16198.96|16078.96|16202.74|16082.74|16202.74|16082.74|16198.96|16078.96|10
1641732150000|2022-01-09 12:42:30|16203.27|16083.27|16203.67|16083.67|16204.24|16084.24|16203.27|16083.27|10
1641732160000|2022-01-09 12:42:40|16203.94|16083.94|16204.2|16084.2|16204.53|16084.53|16203.46|16083.46|10
1641732170000|2022-01-09 12:42:50|16204.45|16084.45|16203.94|16083.94|16205.07|16085.07|16203.94|16083.94|10
1641732180000|2022-01-09 12:43:00|16203.86|16083.86|16203.86|16083.86|16204.14|16084.14|16203.83|16083.83|10
1641732190000|2022-01-09 12:43:10|16203.61|16083.61|16204.15|16084.15|16204.55|16084.55|16203.44|16083.44|9
1641732200000|2022-01-09 12:43:20|16204.31|16084.31|16212.57|16092.57|16212.57|16092.57|16204.31|16084.31|10
1641732210000|2022-01-09 12:43:30|16213.93|16093.93|16218.82|16098.82|16219.26|16099.26|16213.93|16093.93|10
1641732220000|2022-01-09 12:43:40|16218.83|16098.83|16218.8|16098.8|16218.99|16098.99|16218.32|16098.32|10
1641732230000|2022-01-09 12:43:50|16218.76|16098.76|16219.51|16099.51|16220.3|16100.3|16218.76|16098.76|10
1641732240000|2022-01-09 12:44:00|16219.06|16099.06|16216.99|16096.99|16219.06|16099.06|16215.75|16095.75|10
1641732250000|2022-01-09 12:44:10|16216.71|16096.71|16214.93|16094.93|16216.71|16096.71|16214.68|16094.68|10
1641732260000|2022-01-09 12:44:20|16215.02|16095.02|16213.43|16093.43|16215.37|16095.37|16213.43|16093.43|10
1641732270000|2022-01-09 12:44:30|16212.16|16092.16|16210.27|16090.27|16212.64|16092.64|16210.27|16090.27|10
1641732280000|2022-01-09 12:44:40|16210|16090|16208.9|16088.9|16210|16090|16208.9|16088.9|10
1641732290000|2022-01-09 12:44:50|16208.89|16088.89|16209.71|16089.71|16209.71|16089.71|16208.89|16088.89|9
1641732300000|2022-01-09 12:45:00|16209.47|16089.47|16211.24|16091.24|16211.24|16091.24|16209.47|16089.47|9
1641732310000|2022-01-09 12:45:10|16211.55|16091.55|16215.01|16095.01|16215.01|16095.01|16211.55|16091.55|10
1641732320000|2022-01-09 12:45:20|16215.24|16095.24|16214.75|16094.75|16215.61|16095.61|16214.41|16094.41|10
1641732330000|2022-01-09 12:45:30|16214.5|16094.5|16215.35|16095.35|16215.4|16095.4|16214.5|16094.5|10
1641732340000|2022-01-09 12:45:40|16215.49|16095.49|16214.24|16094.24|16216.41|16096.41|16213.78|16093.78|9
1641732350000|2022-01-09 12:45:50|16213.25|16093.25|16211.67|16091.67|16213.59|16093.59|16211.67|16091.67|10
1641732360000|2022-01-09 12:46:00|16211.64|16091.64|16210.67|16090.67|16212.07|16092.07|16210.67|16090.67|10
1641732370000|2022-01-09 12:46:10|16211.04|16091.04|16212.26|16092.26|16212.26|16092.26|16210.87|16090.87|10
1641732380000|2022-01-09 12:46:20|16209.63|16089.63|16211.12|16091.12|16211.12|16091.12|16209.63|16089.63|10
1641732390000|2022-01-09 12:46:30|16211.26|16091.26|16211.28|16091.28|16211.85|16091.85|16210.88|16090.88|9
1641732400000|2022-01-09 12:46:40|16211.71|16091.71|16215.31|16095.31|16215.31|16095.31|16211.71|16091.71|10
1641732410000|2022-01-09 12:46:50|16215.28|16095.28|16216.02|16096.02|16216.02|16096.02|16215.28|16095.28|10
1641732420000|2022-01-09 12:47:00|16216.25|16096.25|16218|16098|16218.09|16098.09|16216.25|16096.25|10
1641732430000|2022-01-09 12:47:10|16218.05|16098.05|16218.52|16098.52|16218.52|16098.52|16218.05|16098.05|9
1641732440000|2022-01-09 12:47:20|16218.66|16098.66|16220.46|16100.46|16220.46|16100.46|16218.59|16098.59|10
1641732450000|2022-01-09 12:47:30|16221.47|16101.47|16221.47|16101.47|16222.21|16102.21|16221.38|16101.38|10
1641732460000|2022-01-09 12:47:40|16221.8|16101.8|16221.24|16101.24|16221.8|16101.8|16221.14|16101.14|9
1641732470000|2022-01-09 12:47:50|16221.83|16101.83|16221.84|16101.84|16222.31|16102.31|16221.81|16101.81|9
1641732480000|2022-01-09 12:48:00|16222.15|16102.15|16223.72|16103.72|16223.72|16103.72|16221.97|16101.97|10
1641732490000|2022-01-09 12:48:10|16223.38|16103.38|16225.77|16105.77|16226.07|16106.07|16223.38|16103.38|10
1641732500000|2022-01-09 12:48:20|16225.58|16105.58|16226.17|16106.17|16226.21|16106.21|16225.58|16105.58|10
1641732510000|2022-01-09 12:48:30|16225.51|16105.51|16225.4|16105.4|16225.63|16105.63|16225.25|16105.25|9
1641732520000|2022-01-09 12:48:40|16225.59|16105.59|16225.65|16105.65|16225.73|16105.73|16225.29|16105.29|9
1641732530000|2022-01-09 12:48:50|16225|16105|16226.14|16106.14|16226.22|16106.22|16224.97|16104.97|8
1641732540000|2022-01-09 12:49:00|16226.28|16106.28|16226.83|16106.83|16227.02|16107.02|16226.28|16106.28|8
1641732550000|2022-01-09 12:49:10|16226.86|16106.86|16224.6|16104.6|16226.86|16106.86|16224.6|16104.6|10
1641732560000|2022-01-09 12:49:20|16223.49|16103.49|16219.8|16099.8|16223.49|16103.49|16219.8|16099.8|10
1641732570000|2022-01-09 12:49:30|16219.38|16099.38|16218.51|16098.51|16219.38|16099.38|16218.13|16098.13|8
1641732580000|2022-01-09 12:49:40|16218.42|16098.42|16218.31|16098.31|16218.89|16098.89|16218.31|16098.31|10
1641732590000|2022-01-09 12:49:50|16218.41|16098.41|16217.94|16097.94|16218.41|16098.41|16217.93|16097.93|10
1641732600000|2022-01-09 12:50:00|16218.09|16098.09|16218.37|16098.37|16218.38|16098.38|16218.02|16098.02|9
1641732610000|2022-01-09 12:50:10|16218.35|16098.35|16215.5|16095.5|16218.48|16098.48|16215.36|16095.36|9
1641732620000|2022-01-09 12:50:20|16215.41|16095.41|16213.33|16093.33|16215.41|16095.41|16213.21|16093.21|8
1641732630000|2022-01-09 12:50:30|16212.93|16092.93|16211.75|16091.75|16212.93|16092.93|16211.19|16091.19|10
1641732640000|2022-01-09 12:50:40|16211.68|16091.68|16211.53|16091.53|16211.91|16091.91|16211.39|16091.39|9
1641732650000|2022-01-09 12:50:50|16211.63|16091.63|16211.96|16091.96|16211.96|16091.96|16210.8|16090.8|10
1641732660000|2022-01-09 12:51:00|16213.25|16093.25|16212.79|16092.79|16213.79|16093.79|16212.79|16092.79|10
1641732670000|2022-01-09 12:51:10|16212.31|16092.31|16210.16|16090.16|16212.31|16092.31|16209.59|16089.59|10
1641732680000|2022-01-09 12:51:20|16209.7|16089.7|16203.41|16083.41|16209.7|16089.7|16203.41|16083.41|10
1641732690000|2022-01-09 12:51:30|16201.34|16081.34|16200.49|16080.49|16201.34|16081.34|16199.56|16079.56|10
1641732700000|2022-01-09 12:51:40|16200.9|16080.9|16202.16|16082.16|16202.16|16082.16|16200.9|16080.9|10
1641732710000|2022-01-09 12:51:50|16202.55|16082.55|16203.83|16083.83|16204.16|16084.16|16202.39|16082.39|9
1641732720000|2022-01-09 12:52:00|16203.72|16083.72|16204.78|16084.78|16204.89|16084.89|16203.68|16083.68|9
1641732730000|2022-01-09 12:52:10|16204.91|16084.91|16202.79|16082.79|16204.91|16084.91|16202.79|16082.79|10
1641732740000|2022-01-09 12:52:20|16202.56|16082.56|16200.76|16080.76|16202.56|16082.56|16200.4|16080.4|10
1641732750000|2022-01-09 12:52:30|16200.26|16080.26|16198.03|16078.03|16200.26|16080.26|16198.03|16078.03|9
1641732760000|2022-01-09 12:52:40|16197.87|16077.87|16196.55|16076.55|16197.87|16077.87|16196.55|16076.55|10
1641732770000|2022-01-09 12:52:50|16196.95|16076.95|16195.53|16075.53|16196.95|16076.95|16195.53|16075.53|10
1641732780000|2022-01-09 12:53:00|16195.48|16075.48|16195.17|16075.17|16195.61|16075.61|16194.73|16074.73|9
1641732790000|2022-01-09 12:53:10|16195.32|16075.32|16192.85|16072.85|16195.32|16075.32|16192.85|16072.85|9
1641732800000|2022-01-09 12:53:20|16192.75|16072.75|16191.98|16071.98|16192.82|16072.82|16191.98|16071.98|8
1641732810000|2022-01-09 12:53:30|16191.73|16071.73|16191.17|16071.17|16191.81|16071.81|16191.13|16071.13|9
1641732820000|2022-01-09 12:53:40|16191.24|16071.24|16191.41|16071.41|16191.41|16071.41|16190.55|16070.55|10
1641732830000|2022-01-09 12:53:50|16191.49|16071.49|16190.95|16070.95|16191.72|16071.72|16190.95|16070.95|10
1641732840000|2022-01-09 12:54:00|16190.57|16070.57|16189.68|16069.68|16190.57|16070.57|16189.58|16069.58|10
1641732850000|2022-01-09 12:54:10|16189.97|16069.97|16189.26|16069.26|16190.06|16070.06|16189.2|16069.2|10
1641732860000|2022-01-09 12:54:20|16189.48|16069.48|16189.36|16069.36|16189.71|16069.71|16189.29|16069.29|10
1641732870000|2022-01-09 12:54:30|16189.31|16069.31|16188.69|16068.69|16189.87|16069.87|16188.69|16068.69|10
1641732880000|2022-01-09 12:54:40|16188.39|16068.39|16186.51|16066.51|16188.39|16068.39|16186.51|16066.51|10
1641732890000|2022-01-09 12:54:50|16186.5|16066.5|16184.39|16064.39|16186.5|16066.5|16184.39|16064.39|10
1641732900000|2022-01-09 12:55:00|16183.53|16063.53|16183.63|16063.63|16184.51|16064.51|16183.53|16063.53|9
1641732910000|2022-01-09 12:55:10|16183.72|16063.72|16183.61|16063.61|16183.86|16063.86|16183.1|16063.1|10
1641732920000|2022-01-09 12:55:20|16183.77|16063.77|16185.5|16065.5|16185.5|16065.5|16183.68|16063.68|10
1641732930000|2022-01-09 12:55:30|16185.86|16065.86|16186.51|16066.51|16187.11|16067.11|16185.86|16065.86|9
1641732940000|2022-01-09 12:55:40|16185.86|16065.86|16185.98|16065.98|16186.11|16066.11|16185.32|16065.32|9
1641732950000|2022-01-09 12:55:50|16186.43|16066.43|16184.05|16064.05|16186.45|16066.45|16184.05|16064.05|9
1641732960000|2022-01-09 12:56:00|16183.89|16063.89|16182.63|16062.63|16184.19|16064.19|16182.63|16062.63|10
1641732970000|2022-01-09 12:56:10|16182.36|16062.36|16181.41|16061.41|16182.36|16062.36|16180.9|16060.9|10
1641732980000|2022-01-09 12:56:20|16181.32|16061.32|16182.71|16062.71|16182.71|16062.71|16181.32|16061.32|10
1641732990000|2022-01-09 12:56:30|16182.99|16062.99|16184.48|16064.48|16184.48|16064.48|16182.99|16062.99|10
1641733000000|2022-01-09 12:56:40|16184.8|16064.8|16184.26|16064.26|16184.8|16064.8|16183.78|16063.78|10
1641733010000|2022-01-09 12:56:50|16184.31|16064.31|16185.55|16065.55|16185.55|16065.55|16184.31|16064.31|10
1641733020000|2022-01-09 12:57:00|16185.47|16065.47|16186.25|16066.25|16186.62|16066.62|16185.47|16065.47|10
1641733030000|2022-01-09 12:57:10|16186.4|16066.4|16186.26|16066.26|16186.77|16066.77|16185.68|16065.68|7
1641733040000|2022-01-09 12:57:20|16186.16|16066.16|16184.85|16064.85|16186.46|16066.46|16184.66|16064.66|9
1641733050000|2022-01-09 12:57:30|16184.81|16064.81|16183.91|16063.91|16184.81|16064.81|16183.91|16063.91|10
1641733060000|2022-01-09 12:57:40|16183.65|16063.65|16183.09|16063.09|16184.1|16064.1|16183.09|16063.09|9
1641733070000|2022-01-09 12:57:50|16183.04|16063.04|16184.33|16064.33|16184.53|16064.53|16182.78|16062.78|9
1641733080000|2022-01-09 12:58:00|16184.38|16064.38|16183.64|16063.64|16184.67|16064.67|16183.64|16063.64|8
1641733090000|2022-01-09 12:58:10|16183.63|16063.63|16183.67|16063.67|16183.77|16063.77|16183.53|16063.53|10
1641733100000|2022-01-09 12:58:20|16183.66|16063.66|16184.5|16064.5|16184.5|16064.5|16183.52|16063.52|8
1641733110000|2022-01-09 12:58:30|16184.18|16064.18|16186.57|16066.57|16186.57|16066.57|16182.94|16062.94|10
1641733120000|2022-01-09 12:58:40|16186.44|16066.44|16187.66|16067.66|16188.14|16068.14|16186.44|16066.44|10
1641733130000|2022-01-09 12:58:50|16187.82|16067.82|16187.43|16067.43|16187.98|16067.98|16187.34|16067.34|10
1641733140000|2022-01-09 12:59:00|16187.07|16067.07|16188.55|16068.55|16188.55|16068.55|16187.03|16067.03|9
1641733150000|2022-01-09 12:59:10|16188.42|16068.42|16187.05|16067.05|16188.64|16068.64|16187.05|16067.05|9
1641733160000|2022-01-09 12:59:20|16186.87|16066.87|16183.29|16063.29|16186.87|16066.87|16183.29|16063.29|9
1641733170000|2022-01-09 12:59:30|16182.2|16062.2|16178.03|16058.03|16182.2|16062.2|16178.03|16058.03|10
1641733180000|2022-01-09 12:59:40|16177.94|16057.94|16175.15|16055.15|16177.94|16057.94|16175.15|16055.15|10
1641733190000|2022-01-09 12:59:50|16175.08|16055.08|16171.87|16051.87|16175.08|16055.08|16171.83|16051.83|10
1641733200000|2022-01-09 13:00:00|16171.96|16051.96|16170.6|16050.6|16171.96|16051.96|16170.6|16050.6|10
1641733210000|2022-01-09 13:00:10|16170.56|16050.56|16166.62|16046.62|16170.56|16050.56|16166.62|16046.62|10
1641733220000|2022-01-09 13:00:20|16166.34|16046.34|16162|16042|16166.34|16046.34|16162|16042|10
1641733230000|2022-01-09 13:00:30|16162.04|16042.04|16157.48|16037.48|16162.04|16042.04|16157.45|16037.45|10
1641733240000|2022-01-09 13:00:40|16157.79|16037.79|16152.31|16032.31|16157.97|16037.97|16152.31|16032.31|10
1641733250000|2022-01-09 13:00:50|16150.34|16030.34|16148.26|16028.26|16150.34|16030.34|16148.26|16028.26|10
1641733260000|2022-01-09 13:01:00|16148.19|16028.19|16146.66|16026.66|16148.19|16028.19|16146.2|16026.2|10
1641733270000|2022-01-09 13:01:10|16146.45|16026.45|16148.57|16028.57|16148.57|16028.57|16146.45|16026.45|9
1641733280000|2022-01-09 13:01:20|16148.61|16028.61|16150.54|16030.54|16150.54|16030.54|16148.61|16028.61|10
1641733290000|2022-01-09 13:01:30|16150.13|16030.13|16150.22|16030.22|16150.27|16030.27|16150.04|16030.04|8
1641733300000|2022-01-09 13:01:40|16150.24|16030.24|16147.77|16027.77|16150.38|16030.38|16147.56|16027.56|9
1641733310000|2022-01-09 13:01:50|16147.71|16027.71|16148.82|16028.82|16149.63|16029.63|16147.6|16027.6|10
1641733320000|2022-01-09 13:02:00|16149.39|16029.39|16150.24|16030.24|16150.58|16030.58|16149.04|16029.04|10
1641733330000|2022-01-09 13:02:10|16150.54|16030.54|16154.96|16034.96|16154.96|16034.96|16150.54|16030.54|10
1641733340000|2022-01-09 13:02:20|16155.41|16035.41|16159.6|16039.6|16159.6|16039.6|16155.41|16035.41|9
1641733350000|2022-01-09 13:02:30|16159.57|16039.57|16159.16|16039.16|16160.08|16040.08|16159.15|16039.15|10
1641733360000|2022-01-09 13:02:40|16160.18|16040.18|16165.82|16045.82|16165.82|16045.82|16160.18|16040.18|10
1641733370000|2022-01-09 13:02:50|16165.88|16045.88|16166.83|16046.83|16168.06|16048.06|16165.88|16045.88|10
1641733380000|2022-01-09 13:03:00|16166.98|16046.98|16166.6|16046.6|16167.46|16047.46|16166.57|16046.57|10
1641733390000|2022-01-09 13:03:10|16166.59|16046.59|16165.52|16045.52|16166.96|16046.96|16165.14|16045.14|9
1641733400000|2022-01-09 13:03:20|16165.24|16045.24|16163.41|16043.41|16165.24|16045.24|16163.41|16043.41|10
1641733410000|2022-01-09 13:03:30|16162.55|16042.55|16162.24|16042.24|16163.06|16043.06|16162.24|16042.24|10
1641733420000|2022-01-09 13:03:40|16162.37|16042.37|16162.6|16042.6|16163.05|16043.05|16162.3|16042.3|8
1641733430000|2022-01-09 13:03:50|16162.49|16042.49|16160.27|16040.27|16162.49|16042.49|16160.25|16040.25|10
1641733440000|2022-01-09 13:04:00|16160.39|16040.39|16161.43|16041.43|16161.45|16041.45|16160.39|16040.39|10
1641733450000|2022-01-09 13:04:10|16161.51|16041.51|16161.26|16041.26|16161.91|16041.91|16161.26|16041.26|10
1641733460000|2022-01-09 13:04:20|16161.29|16041.29|16159.07|16039.07|16161.29|16041.29|16159.07|16039.07|9
1641733470000|2022-01-09 13:04:30|16159.19|16039.19|16156.67|16036.67|16159.19|16039.19|16156.67|16036.67|8
1641733480000|2022-01-09 13:04:40|16156.97|16036.97|16154.5|16034.5|16157.06|16037.06|16154.5|16034.5|10
1641733490000|2022-01-09 13:04:50|16154.46|16034.46|16154.48|16034.48|16154.7|16034.7|16154.06|16034.06|9
1641733500000|2022-01-09 13:05:00|16153.89|16033.89|16154.94|16034.94|16154.94|16034.94|16153.53|16033.53|9
1641733510000|2022-01-09 13:05:10|16155.11|16035.11|16155.94|16035.94|16156.24|16036.24|16154.3|16034.3|9
1641733520000|2022-01-09 13:05:20|16156.2|16036.2|16158.16|16038.16|16158.16|16038.16|16156.16|16036.16|9
1641733530000|2022-01-09 13:05:30|16158.25|16038.25|16157.96|16037.96|16158.25|16038.25|16157.38|16037.38|9
1641733540000|2022-01-09 13:05:40|16157.94|16037.94|16161.51|16041.51|16161.51|16041.51|16157.94|16037.94|9
1641733550000|2022-01-09 13:05:50|16161.4|16041.4|16161.96|16041.96|16161.97|16041.97|16161.21|16041.21|9
1641733560000|2022-01-09 13:06:00|16162|16042|16161.13|16041.13|16162|16042|16161.13|16041.13|10
1641733570000|2022-01-09 13:06:10|16161.12|16041.12|16165.46|16045.46|16165.46|16045.46|16161.09|16041.09|10
1641733580000|2022-01-09 13:06:20|16165.81|16045.81|16178.56|16058.56|16178.56|16058.56|16165.81|16045.81|10
1641733590000|2022-01-09 13:06:30|16179.25|16059.25|16183.08|16063.08|16183.34|16063.34|16179.25|16059.25|10
1641733600000|2022-01-09 13:06:40|16182.77|16062.77|16183.04|16063.04|16183.55|16063.55|16182.61|16062.61|10
1641733610000|2022-01-09 13:06:50|16183.34|16063.34|16182.22|16062.22|16183.86|16063.86|16182.22|16062.22|10
1641733620000|2022-01-09 13:07:00|16181.49|16061.49|16179.91|16059.91|16181.49|16061.49|16179.91|16059.91|10
1641733630000|2022-01-09 13:07:10|16179.96|16059.96|16181.93|16061.93|16181.93|16061.93|16179.96|16059.96|9
1641733640000|2022-01-09 13:07:20|16181.35|16061.35|16179.41|16059.41|16181.35|16061.35|16179.41|16059.41|10
1641733650000|2022-01-09 13:07:30|16179.4|16059.4|16177.39|16057.39|16180.25|16060.25|16177.33|16057.33|10
1641733660000|2022-01-09 13:07:40|16176.89|16056.89|16174.92|16054.92|16176.89|16056.89|16174.69|16054.69|10
1641733670000|2022-01-09 13:07:50|16174.89|16054.89|16175.32|16055.32|16175.32|16055.32|16174.81|16054.81|8
1641733680000|2022-01-09 13:08:00|16175.47|16055.47|16176.36|16056.36|16176.43|16056.43|16175.47|16055.47|9
1641733690000|2022-01-09 13:08:10|16176.35|16056.35|16176.1|16056.1|16176.64|16056.64|16175.99|16055.99|9
1641733700000|2022-01-09 13:08:20|16176.37|16056.37|16175.11|16055.11|16176.37|16056.37|16175.11|16055.11|9
1641733710000|2022-01-09 13:08:30|16174.51|16054.51|16167.55|16047.55|16174.51|16054.51|16167.55|16047.55|10
1641733720000|2022-01-09 13:08:40|16167.32|16047.32|16165.01|16045.01|16167.32|16047.32|16164.87|16044.87|10
1641733730000|2022-01-09 13:08:50|16165.23|16045.23|16163.41|16043.41|16165.23|16045.23|16163.41|16043.41|10
1641733740000|2022-01-09 13:09:00|16163.04|16043.04|16163.76|16043.76|16163.76|16043.76|16162.12|16042.12|10
1641733750000|2022-01-09 13:09:10|16164.04|16044.04|16166.24|16046.24|16166.24|16046.24|16164.04|16044.04|10
1641733760000|2022-01-09 13:09:20|16166.94|16046.94|16171.11|16051.11|16171.11|16051.11|16166.94|16046.94|10
1641733770000|2022-01-09 13:09:30|16171.2|16051.2|16170.23|16050.23|16171.2|16051.2|16170.23|16050.23|10
1641733780000|2022-01-09 13:09:40|16170.28|16050.28|16169.91|16049.91|16170.43|16050.43|16169.9|16049.9|10
1641733790000|2022-01-09 13:09:50|16169.9|16049.9|16169.29|16049.29|16169.9|16049.9|16169.07|16049.07|9
1641733800000|2022-01-09 13:10:00|16169.46|16049.46|16170.12|16050.12|16170.12|16050.12|16169.29|16049.29|9
1641733810000|2022-01-09 13:10:10|16170.16|16050.16|16171.97|16051.97|16171.97|16051.97|16169.93|16049.93|9
1641733820000|2022-01-09 13:10:20|16172.13|16052.13|16171.21|16051.21|16172.6|16052.6|16171.21|16051.21|10
1641733830000|2022-01-09 13:10:30|16171.08|16051.08|16170.38|16050.38|16171.56|16051.56|16170.38|16050.38|10
1641733840000|2022-01-09 13:10:40|16170.47|16050.47|16170.21|16050.21|16170.47|16050.47|16169.9|16049.9|8
1641733850000|2022-01-09 13:10:50|16170.14|16050.14|16173.89|16053.89|16173.89|16053.89|16170.14|16050.14|10
1641733860000|2022-01-09 13:11:00|16173.62|16053.62|16173.71|16053.71|16174.94|16054.94|16173.62|16053.62|9
1641733870000|2022-01-09 13:11:10|16173.56|16053.56|16171|16051|16173.56|16053.56|16171|16051|10
1641733880000|2022-01-09 13:11:20|16170.97|16050.97|16168.69|16048.69|16170.97|16050.97|16168.41|16048.41|10
1641733890000|2022-01-09 13:11:30|16168.8|16048.8|16169.15|16049.15|16169.66|16049.66|16168.6|16048.6|10
1641733900000|2022-01-09 13:11:40|16168.93|16048.93|16164.04|16044.04|16168.93|16048.93|16164.04|16044.04|10
1641733910000|2022-01-09 13:11:50|16163.86|16043.86|16161.44|16041.44|16164.05|16044.05|16161.38|16041.38|8
1641733920000|2022-01-09 13:12:00|16161.48|16041.48|16161.09|16041.09|16161.48|16041.48|16160.29|16040.29|10
1641733930000|2022-01-09 13:12:10|16161.36|16041.36|16163.53|16043.53|16163.64|16043.64|16161.36|16041.36|10
1641733940000|2022-01-09 13:12:20|16163.61|16043.61|16165.18|16045.18|16165.18|16045.18|16163.4|16043.4|10
1641733950000|2022-01-09 13:12:30|16165.34|16045.34|16164.49|16044.49|16165.77|16045.77|16164.49|16044.49|10
1641733960000|2022-01-09 13:12:40|16164.12|16044.12|16162.27|16042.27|16164.12|16044.12|16162.11|16042.11|9
1641733970000|2022-01-09 13:12:50|16162.26|16042.26|16160.13|16040.13|16162.26|16042.26|16159.99|16039.99|10
1641733980000|2022-01-09 13:13:00|16160.02|16040.02|16160.29|16040.29|16160.32|16040.32|16159.69|16039.69|10
1641733990000|2022-01-09 13:13:10|16160.52|16040.52|16161.97|16041.97|16161.97|16041.97|16160.48|16040.48|9
1641734000000|2022-01-09 13:13:20|16162.2|16042.2|16162.67|16042.67|16162.79|16042.79|16162.19|16042.19|9
1641734010000|2022-01-09 13:13:30|16162.51|16042.51|16163.72|16043.72|16163.72|16043.72|16162.44|16042.44|10
1641734020000|2022-01-09 13:13:40|16163.68|16043.68|16167.17|16047.17|16167.17|16047.17|16163.66|16043.66|10
1641734030000|2022-01-09 13:13:50|16167.23|16047.23|16169.72|16049.72|16169.72|16049.72|16167.23|16047.23|9
1641734040000|2022-01-09 13:14:00|16169.41|16049.41|16172.36|16052.36|16172.36|16052.36|16169.32|16049.32|10
1641734050000|2022-01-09 13:14:10|16173.08|16053.08|16179.35|16059.35|16179.35|16059.35|16173.02|16053.02|10
1641734060000|2022-01-09 13:14:20|16179.15|16059.15|16181.57|16061.57|16181.57|16061.57|16179.15|16059.15|10
1641734070000|2022-01-09 13:14:30|16181.63|16061.63|16189.71|16069.71|16189.71|16069.71|16181.33|16061.33|10
1641734080000|2022-01-09 13:14:40|16189.63|16069.63|16191.26|16071.26|16191.26|16071.26|16189.63|16069.63|10
1641734090000|2022-01-09 13:14:50|16192.16|16072.16|16190.5|16070.5|16192.32|16072.32|16190.34|16070.34|10
1641734100000|2022-01-09 13:15:00|16190.75|16070.75|16188.97|16068.97|16190.75|16070.75|16188.76|16068.76|10
1641734110000|2022-01-09 13:15:10|16189.27|16069.27|16189.17|16069.17|16189.66|16069.66|16188.43|16068.43|10
1641734120000|2022-01-09 13:15:20|16189.39|16069.39|16193.33|16073.33|16193.33|16073.33|16189.39|16069.39|9
1641734130000|2022-01-09 13:15:30|16193.66|16073.66|16198.59|16078.59|16198.59|16078.59|16193.66|16073.66|10
1641734140000|2022-01-09 13:15:40|16198.62|16078.62|16198.01|16078.01|16199.53|16079.53|16198.01|16078.01|9
1641734150000|2022-01-09 13:15:50|16198.17|16078.17|16196.72|16076.72|16198.17|16078.17|16196.48|16076.48|10
1641734160000|2022-01-09 13:16:00|16196.78|16076.78|16195.05|16075.05|16196.84|16076.84|16195.05|16075.05|8
1641734170000|2022-01-09 13:16:10|16194.07|16074.07|16196.54|16076.54|16196.54|16076.54|16194.06|16074.06|10
1641734180000|2022-01-09 13:16:20|16197.13|16077.13|16210.57|16090.57|16210.57|16090.57|16197.13|16077.13|10
1641734190000|2022-01-09 13:16:30|16212.27|16092.27|16214.41|16094.41|16214.85|16094.85|16212.27|16092.27|10
1641734200000|2022-01-09 13:16:40|16214.13|16094.13|16214.32|16094.32|16214.45|16094.45|16213.99|16093.99|10
1641734210000|2022-01-09 13:16:50|16214.06|16094.06|16214.11|16094.11|16214.63|16094.63|16213.58|16093.58|10
1641734220000|2022-01-09 13:17:00|16213.79|16093.79|16217.85|16097.85|16217.85|16097.85|16213.12|16093.12|10
1641734230000|2022-01-09 13:17:10|16218.37|16098.37|16224.31|16104.31|16224.31|16104.31|16218.37|16098.37|10
1641734240000|2022-01-09 13:17:20|16224.23|16104.23|16224.07|16104.07|16225.56|16105.56|16224.07|16104.07|10
1641734250000|2022-01-09 13:17:30|16223.77|16103.77|16223.3|16103.3|16223.81|16103.81|16222.62|16102.62|10
1641734260000|2022-01-09 13:17:40|16224.31|16104.31|16221.34|16101.34|16224.31|16104.31|16221.34|16101.34|9
1641734270000|2022-01-09 13:17:50|16221.03|16101.03|16220.18|16100.18|16221.57|16101.57|16220.18|16100.18|10
1641734280000|2022-01-09 13:18:00|16220.81|16100.81|16220.02|16100.02|16221.1|16101.1|16219.93|16099.93|10
1641734290000|2022-01-09 13:18:10|16219.78|16099.78|16219.43|16099.43|16219.86|16099.86|16219.22|16099.22|10
1641734300000|2022-01-09 13:18:20|16218.51|16098.51|16214.15|16094.15|16218.51|16098.51|16213.93|16093.93|9
1641734310000|2022-01-09 13:18:30|16213.8|16093.8|16213.91|16093.91|16214.11|16094.11|16212.47|16092.47|9
1641734320000|2022-01-09 13:18:40|16213.82|16093.82|16210.27|16090.27|16213.82|16093.82|16210.27|16090.27|10
1641734330000|2022-01-09 13:18:50|16209.67|16089.67|16209.16|16089.16|16209.67|16089.67|16208.88|16088.88|9
1641734340000|2022-01-09 13:19:00|16210.01|16090.01|16210.17|16090.17|16210.63|16090.63|16209.75|16089.75|10
1641734350000|2022-01-09 13:19:10|16210.34|16090.34|16210.76|16090.76|16210.83|16090.83|16210.13|16090.13|9
1641734360000|2022-01-09 13:19:20|16210.9|16090.9|16212.21|16092.21|16212.21|16092.21|16210.8|16090.8|10
1641734370000|2022-01-09 13:19:30|16212.29|16092.29|16211.18|16091.18|16212.29|16092.29|16210.86|16090.86|9
1641734380000|2022-01-09 13:19:40|16211.38|16091.38|16213.78|16093.78|16213.83|16093.83|16211.38|16091.38|9
1641734390000|2022-01-09 13:19:50|16213.55|16093.55|16214.51|16094.51|16214.51|16094.51|16213.55|16093.55|9
1641734400000|2022-01-09 13:20:00|16214.96|16094.96|16217.95|16097.95|16217.95|16097.95|16214.96|16094.96|10
1641734410000|2022-01-09 13:20:10|16217.89|16097.89|16215.8|16095.8|16217.89|16097.89|16215.8|16095.8|9
1641734420000|2022-01-09 13:20:20|16215.68|16095.68|16213.92|16093.92|16215.68|16095.68|16213.92|16093.92|9
1641734430000|2022-01-09 13:20:30|16213.64|16093.64|16215.17|16095.17|16215.17|16095.17|16213.64|16093.64|7
1641734440000|2022-01-09 13:20:40|16215.48|16095.48|16215.27|16095.27|16216.12|16096.12|16215.27|16095.27|9
1641734450000|2022-01-09 13:20:50|16215.1|16095.1|16214.97|16094.97|16215.45|16095.45|16214.9|16094.9|9
1641734460000|2022-01-09 13:21:00|16214.89|16094.89|16214.39|16094.39|16214.89|16094.89|16214.26|16094.26|8
1641734470000|2022-01-09 13:21:10|16214.51|16094.51|16212.96|16092.96|16214.58|16094.58|16212.96|16092.96|9
1641734480000|2022-01-09 13:21:20|16212.99|16092.99|16211.71|16091.71|16212.99|16092.99|16211.71|16091.71|10
1641734490000|2022-01-09 13:21:30|16211.4|16091.4|16216.19|16096.19|16216.19|16096.19|16211.4|16091.4|8
1641734500000|2022-01-09 13:21:40|16216.83|16096.83|16213.84|16093.84|16216.83|16096.83|16213.84|16093.84|10
1641734510000|2022-01-09 13:21:50|16214.56|16094.56|16214.32|16094.32|16214.56|16094.56|16214.32|16094.32|7
1641734520000|2022-01-09 13:22:00|16215.04|16095.04|16215.4|16095.4|16215.4|16095.4|16214.77|16094.77|8
1641734530000|2022-01-09 13:22:10|16215.47|16095.47|16215.31|16095.31|16215.72|16095.72|16215.01|16095.01|9
1641734540000|2022-01-09 13:22:20|16215.33|16095.33|16213.65|16093.65|16215.9|16095.9|16213.65|16093.65|8
1641734550000|2022-01-09 13:22:30|16213.45|16093.45|16210.42|16090.42|16213.45|16093.45|16210.42|16090.42|10
1641734560000|2022-01-09 13:22:40|16210.3|16090.3|16210.35|16090.35|16210.69|16090.69|16210.17|16090.17|10
1641734570000|2022-01-09 13:22:50|16210.4|16090.4|16209.37|16089.37|16210.4|16090.4|16209.37|16089.37|9
1641734580000|2022-01-09 13:23:00|16209.19|16089.19|16208.8|16088.8|16209.19|16089.19|16208.7|16088.7|10
1641734590000|2022-01-09 13:23:10|16208.87|16088.87|16206.68|16086.68|16208.87|16088.87|16206.58|16086.58|7
1641734600000|2022-01-09 13:23:20|16206.56|16086.56|16207.32|16087.32|16207.32|16087.32|16206.56|16086.56|10
1641734610000|2022-01-09 13:23:30|16207.54|16087.54|16205.55|16085.55|16207.89|16087.89|16205.55|16085.55|10
1641734620000|2022-01-09 13:23:40|16205.78|16085.78|16204.8|16084.8|16205.78|16085.78|16204.8|16084.8|8
1641734630000|2022-01-09 13:23:50|16204.78|16084.78|16204.27|16084.27|16204.78|16084.78|16204.27|16084.27|10
1641734640000|2022-01-09 13:24:00|16204.22|16084.22|16203.2|16083.2|16204.22|16084.22|16203.2|16083.2|7
1641734650000|2022-01-09 13:24:10|16202.63|16082.63|16201.37|16081.37|16202.63|16082.63|16200.85|16080.85|10
1641734660000|2022-01-09 13:24:20|16201.01|16081.01|16194.95|16074.95|16201.01|16081.01|16194.95|16074.95|10
1641734670000|2022-01-09 13:24:30|16194.65|16074.65|16191.79|16071.79|16194.65|16074.65|16191.79|16071.79|10
1641734680000|2022-01-09 13:24:40|16192.09|16072.09|16192.64|16072.64|16192.64|16072.64|16191.24|16071.24|9
1641734690000|2022-01-09 13:24:50|16192.89|16072.89|16192.8|16072.8|16193.05|16073.05|16192.8|16072.8|6
1641734700000|2022-01-09 13:25:00|16192.83|16072.83|16191.14|16071.14|16192.83|16072.83|16190.81|16070.81|10
1641734710000|2022-01-09 13:25:10|16190.94|16070.94|16186.84|16066.84|16190.94|16070.94|16186.79|16066.79|10
1641734720000|2022-01-09 13:25:20|16185.4|16065.4|16179.78|16059.78|16185.4|16065.4|16179.78|16059.78|10
1641734730000|2022-01-09 13:25:30|16177.54|16057.54|16173.66|16053.66|16177.54|16057.54|16173.66|16053.66|10
1641734740000|2022-01-09 13:25:40|16173.12|16053.12|16170.73|16050.73|16173.12|16053.12|16170.69|16050.69|10
1641734750000|2022-01-09 13:25:50|16170.74|16050.74|16168.21|16048.21|16170.98|16050.98|16168.21|16048.21|9
1641734760000|2022-01-09 13:26:00|16167.91|16047.91|16166.28|16046.28|16168.23|16048.23|16166.28|16046.28|9
1641734770000|2022-01-09 13:26:10|16166.4|16046.4|16162.41|16042.41|16166.4|16046.4|16162.41|16042.41|9
1641734780000|2022-01-09 13:26:20|16162.36|16042.36|16159.84|16039.84|16162.36|16042.36|16159.84|16039.84|10
1641734790000|2022-01-09 13:26:30|16160.52|16040.52|16157.1|16037.1|16160.52|16040.52|16157.1|16037.1|10
1641734800000|2022-01-09 13:26:40|16157.5|16037.5|16153.35|16033.35|16157.5|16037.5|16153.35|16033.35|10
1641734810000|2022-01-09 13:26:50|16153.89|16033.89|16150.16|16030.16|16154.12|16034.12|16149.91|16029.91|10
1641734820000|2022-01-09 13:27:00|16150.03|16030.03|16146.33|16026.33|16150.03|16030.03|16146.14|16026.14|10
1641734830000|2022-01-09 13:27:10|16145.09|16025.09|16141.75|16021.75|16145.09|16025.09|16141.75|16021.75|9
1641734840000|2022-01-09 13:27:20|16141.35|16021.35|16139.04|16019.04|16141.35|16021.35|16139.04|16019.04|9
1641734850000|2022-01-09 13:27:30|16137.71|16017.71|16134.02|16014.02|16138.43|16018.43|16134.02|16014.02|10
1641734860000|2022-01-09 13:27:40|16134.05|16014.05|16130.48|16010.48|16134.05|16014.05|16130.44|16010.44|10
1641734870000|2022-01-09 13:27:50|16131.02|16011.02|16133.05|16013.05|16133.05|16013.05|16131.02|16011.02|10
1641734880000|2022-01-09 13:28:00|16133.04|16013.04|16133.67|16013.67|16134.17|16014.17|16132.99|16012.99|10
1641734890000|2022-01-09 13:28:10|16133.68|16013.68|16130.6|16010.6|16133.68|16013.68|16130.47|16010.47|10
1641734900000|2022-01-09 13:28:20|16130.3|16010.3|16127.69|16007.69|16130.3|16010.3|16127.11|16007.11|10
1641734910000|2022-01-09 13:28:30|16127.53|16007.53|16125.53|16005.53|16127.69|16007.69|16125.53|16005.53|9
1641734920000|2022-01-09 13:28:40|16125.65|16005.65|16125.39|16005.39|16125.86|16005.86|16125.18|16005.18|9
1641734930000|2022-01-09 13:28:50|16125.44|16005.44|16124.44|16004.44|16125.49|16005.49|16124.44|16004.44|9
1641734940000|2022-01-09 13:29:00|16124.67|16004.67|16126.7|16006.7|16126.7|16006.7|16124.67|16004.67|8
1641734950000|2022-01-09 13:29:10|16126.76|16006.76|16121.31|16001.31|16127.81|16007.81|16121.31|16001.31|10
1641734960000|2022-01-09 13:29:20|16121.2|16001.2|16119.17|15999.17|16121.56|16001.56|16119.17|15999.17|10
1641734970000|2022-01-09 13:29:30|16118.46|15998.46|16111.03|15991.03|16118.46|15998.46|16111.03|15991.03|10
1641734980000|2022-01-09 13:29:40|16110.73|15990.73|16104.21|15984.21|16110.73|15990.73|16104.21|15984.21|10
1641734990000|2022-01-09 13:29:50|16103.02|15983.02|16100.76|15980.76|16103.02|15983.02|16100.68|15980.68|10
1641735000000|2022-01-09 13:30:00|16099.87|15979.87|16100.4|15980.4|16100.4|15980.4|16099.27|15979.27|10
1641735010000|2022-01-09 13:30:10|16101.65|15981.65|16104.42|15984.42|16104.42|15984.42|16101.65|15981.65|10
1641735020000|2022-01-09 13:30:20|16105.34|15985.34|16108.66|15988.66|16108.66|15988.66|16105.34|15985.34|10
1641735030000|2022-01-09 13:30:30|16108.38|15988.38|16110.14|15990.14|16110.14|15990.14|16108.3|15988.3|9
1641735040000|2022-01-09 13:30:40|16109.8|15989.8|16111.78|15991.78|16112.5|15992.5|16109.8|15989.8|10
1641735050000|2022-01-09 13:30:50|16111.97|15991.97|16110.97|15990.97|16111.97|15991.97|16110.84|15990.84|10
1641735060000|2022-01-09 13:31:00|16110.4|15990.4|16107.1|15987.1|16110.4|15990.4|16107.1|15987.1|9
1641735070000|2022-01-09 13:31:10|16106.53|15986.53|16099.87|15979.87|16106.53|15986.53|16099.87|15979.87|10
1641735080000|2022-01-09 13:31:20|16100.13|15980.13|16091.05|15971.05|16100.61|15980.61|16091.05|15971.05|10
1641735090000|2022-01-09 13:31:30|16090.22|15970.22|16084.93|15964.93|16090.22|15970.22|16084.93|15964.93|9
1641735100000|2022-01-09 13:31:40|16084.65|15964.65|16084.69|15964.69|16085.09|15965.09|16083.93|15963.93|10
1641735110000|2022-01-09 13:31:50|16084.74|15964.74|16085.01|15965.01|16085.02|15965.02|16083.44|15963.44|10
1641735120000|2022-01-09 13:32:00|16085.6|15965.6|16085.61|15965.61|16085.95|15965.95|16084.73|15964.73|10
1641735130000|2022-01-09 13:32:10|16086.05|15966.05|16087.63|15967.63|16087.93|15967.93|16086.05|15966.05|10
1641735140000|2022-01-09 13:32:20|16088.08|15968.08|16088.18|15968.18|16088.67|15968.67|16087.2|15967.2|9
1641735150000|2022-01-09 13:32:30|16087.95|15967.95|16089.24|15969.24|16089.24|15969.24|16087.95|15967.95|8
1641735160000|2022-01-09 13:32:40|16089.4|15969.4|16088.8|15968.8|16089.48|15969.48|16088.3|15968.3|9
1641735170000|2022-01-09 13:32:50|16088.69|15968.69|16087.52|15967.52|16088.69|15968.69|16086.92|15966.92|10
1641735180000|2022-01-09 13:33:00|16087.34|15967.34|16088.15|15968.15|16088.15|15968.15|16087.15|15967.15|10
1641735190000|2022-01-09 13:33:10|16088.69|15968.69|16094.86|15974.86|16094.86|15974.86|16087.36|15967.36|10
1641735200000|2022-01-09 13:33:20|16095.07|15975.07|16096.49|15976.49|16096.49|15976.49|16094.07|15974.07|10
1641735210000|2022-01-09 13:33:30|16097.07|15977.07|16106.03|15986.03|16106.03|15986.03|16097.07|15977.07|10
1641735220000|2022-01-09 13:33:40|16106.56|15986.56|16108.07|15988.07|16109.09|15989.09|16106.56|15986.56|10
1641735230000|2022-01-09 13:33:50|16108.38|15988.38|16109.18|15989.18|16109.18|15989.18|16107.19|15987.19|10
1641735240000|2022-01-09 13:34:00|16109.34|15989.34|16109.76|15989.76|16110.78|15990.78|16108.61|15988.61|10
1641735250000|2022-01-09 13:34:10|16109.81|15989.81|16110.84|15990.84|16111.79|15991.79|16109.81|15989.81|10
1641735260000|2022-01-09 13:34:20|16111.36|15991.36|16111.39|15991.39|16112.42|15992.42|16111.28|15991.28|10
1641735270000|2022-01-09 13:34:30|16111.02|15991.02|16107.99|15987.99|16111.02|15991.02|16107.99|15987.99|10
1641735280000|2022-01-09 13:34:40|16108.13|15988.13|16108.03|15988.03|16108.14|15988.14|16107.35|15987.35|10
1641735290000|2022-01-09 13:34:50|16108.02|15988.02|16109.61|15989.61|16109.61|15989.61|16108.02|15988.02|10
1641735300000|2022-01-09 13:35:00|16108.88|15988.88|16113.33|15993.33|16113.33|15993.33|16108.88|15988.88|10
1641735310000|2022-01-09 13:35:10|16113.73|15993.73|16113.69|15993.69|16115.28|15995.28|16113.24|15993.24|9
1641735320000|2022-01-09 13:35:20|16113.79|15993.79|16111.48|15991.48|16114.08|15994.08|16111.48|15991.48|10
1641735330000|2022-01-09 13:35:30|16111.16|15991.16|16108.52|15988.52|16111.16|15991.16|16108.52|15988.52|10
1641735340000|2022-01-09 13:35:40|16108.28|15988.28|16108.57|15988.57|16108.99|15988.99|16107.97|15987.97|9
1641735350000|2022-01-09 13:35:50|16108.64|15988.64|16110.13|15990.13|16110.13|15990.13|16108.64|15988.64|10
1641735360000|2022-01-09 13:36:00|16110.07|15990.07|16110.55|15990.55|16110.83|15990.83|16110.07|15990.07|10
1641735370000|2022-01-09 13:36:10|16110.49|15990.49|16109.51|15989.51|16110.5|15990.5|16109.51|15989.51|10
1641735380000|2022-01-09 13:36:20|16109.52|15989.52|16106.18|15986.18|16109.52|15989.52|16106.18|15986.18|10
1641735390000|2022-01-09 13:36:30|16105.89|15985.89|16100.93|15980.93|16105.89|15985.89|16100.93|15980.93|10
1641735400000|2022-01-09 13:36:40|16100.71|15980.71|16100.4|15980.4|16100.77|15980.77|16100.23|15980.23|10
1641735410000|2022-01-09 13:36:50|16099.89|15979.89|16095.6|15975.6|16099.89|15979.89|16095.6|15975.6|9
1641735420000|2022-01-09 13:37:00|16094.94|15974.94|16093.38|15973.38|16094.94|15974.94|16092.91|15972.91|9
1641735430000|2022-01-09 13:37:10|16092.86|15972.86|16093.8|15973.8|16093.82|15973.82|16092.79|15972.79|9
1641735440000|2022-01-09 13:37:20|16093.38|15973.38|16094.93|15974.93|16094.93|15974.93|16093.16|15973.16|10
1641735450000|2022-01-09 13:37:30|16094.75|15974.75|16095.09|15975.09|16095.61|15975.61|16094.72|15974.72|10
1641735460000|2022-01-09 13:37:40|16094.97|15974.97|16093.46|15973.46|16094.97|15974.97|16093.46|15973.46|9
1641735470000|2022-01-09 13:37:50|16093.67|15973.67|16092.69|15972.69|16093.92|15973.92|16092.05|15972.05|10
1641735480000|2022-01-09 13:38:00|16092.15|15972.15|16091.1|15971.1|16092.15|15972.15|16090.91|15970.91|10
1641735490000|2022-01-09 13:38:10|16090.95|15970.95|16092.76|15972.76|16092.76|15972.76|16090.78|15970.78|10
1641735500000|2022-01-09 13:38:20|16092.43|15972.43|16091.32|15971.32|16092.43|15972.43|16091.32|15971.32|10
1641735510000|2022-01-09 13:38:30|16091.05|15971.05|16091.41|15971.41|16091.41|15971.41|16090.41|15970.41|10
1641735520000|2022-01-09 13:38:40|16092.1|15972.1|16093.22|15973.22|16093.84|15973.84|16092.1|15972.1|9
1641735530000|2022-01-09 13:38:50|16093.2|15973.2|16093.93|15973.93|16093.93|15973.93|16092.86|15972.86|10
1641735540000|2022-01-09 13:39:00|16093.88|15973.88|16094.47|15974.47|16094.61|15974.61|16093.88|15973.88|10
1641735550000|2022-01-09 13:39:10|16094.54|15974.54|16096.1|15976.1|16096.29|15976.29|16094.48|15974.48|9
1641735560000|2022-01-09 13:39:20|16096.09|15976.09|16093.86|15973.86|16096.42|15976.42|16093.86|15973.86|10
1641735570000|2022-01-09 13:39:30|16093.85|15973.85|16093.89|15973.89|16094.92|15974.92|16093.85|15973.85|10
1641735580000|2022-01-09 13:39:40|16094.26|15974.26|16095.52|15975.52|16095.59|15975.59|16094.07|15974.07|9
1641735590000|2022-01-09 13:39:50|16095.47|15975.47|16096.15|15976.15|16096.15|15976.15|16095.18|15975.18|10
1641735600000|2022-01-09 13:40:00|16096.79|15976.79|16098.66|15978.66|16098.66|15978.66|16096.79|15976.79|10
1641735610000|2022-01-09 13:40:10|16098.92|15978.92|16107.52|15987.52|16107.52|15987.52|16098.92|15978.92|10
1641735620000|2022-01-09 13:40:20|16108.82|15988.82|16112.69|15992.69|16112.69|15992.69|16108.72|15988.72|9
1641735630000|2022-01-09 13:40:30|16112.56|15992.56|16114.86|15994.86|16116.47|15996.47|16112.56|15992.56|10
1641735640000|2022-01-09 13:40:40|16114.89|15994.89|16115.33|15995.33|16115.33|15995.33|16114.52|15994.52|10
1641735650000|2022-01-09 13:40:50|16115.42|15995.42|16117.52|15997.52|16117.52|15997.52|16115.42|15995.42|10
1641735660000|2022-01-09 13:41:00|16117.06|15997.06|16117.74|15997.74|16117.74|15997.74|16115.92|15995.92|9
1641735670000|2022-01-09 13:41:10|16118.19|15998.19|16120.7|16000.7|16121.4|16001.4|16118.19|15998.19|10
1641735680000|2022-01-09 13:41:20|16120.56|16000.56|16120.4|16000.4|16120.56|16000.56|16119.29|15999.29|9
1641735690000|2022-01-09 13:41:30|16120.65|16000.65|16124.55|16004.55|16124.56|16004.56|16120.62|16000.62|9
1641735700000|2022-01-09 13:41:40|16124.69|16004.69|16128.03|16008.03|16128.06|16008.06|16124.69|16004.69|10
1641735710000|2022-01-09 13:41:50|16128.07|16008.07|16132.26|16012.26|16133.03|16013.03|16128.07|16008.07|10
1641735720000|2022-01-09 13:42:00|16132.32|16012.32|16135.28|16015.28|16135.6|16015.6|16132.32|16012.32|10
1641735730000|2022-01-09 13:42:10|16135.12|16015.12|16134.82|16014.82|16135.12|16015.12|16134.2|16014.2|10
1641735740000|2022-01-09 13:42:20|16134.85|16014.85|16132.95|16012.95|16134.85|16014.85|16132.95|16012.95|10
1641735750000|2022-01-09 13:42:30|16132.94|16012.94|16132.87|16012.87|16133.09|16013.09|16132.39|16012.39|10
1641735760000|2022-01-09 13:42:40|16133.03|16013.03|16134.36|16014.36|16134.36|16014.36|16132.99|16012.99|10
1641735770000|2022-01-09 13:42:50|16134.42|16014.42|16135.62|16015.62|16135.62|16015.62|16134.42|16014.42|10
1641735780000|2022-01-09 13:43:00|16135.77|16015.77|16133.46|16013.46|16135.8|16015.8|16133.4|16013.4|10
1641735790000|2022-01-09 13:43:10|16133.31|16013.31|16131.73|16011.73|16133.31|16013.31|16131.73|16011.73|9
1641735800000|2022-01-09 13:43:20|16131.27|16011.27|16129.61|16009.61|16131.27|16011.27|16129.51|16009.51|10
1641735810000|2022-01-09 13:43:30|16129.92|16009.92|16130.55|16010.55|16130.77|16010.77|16129.92|16009.92|10
1641735820000|2022-01-09 13:43:40|16130.66|16010.66|16134.89|16014.89|16134.89|16014.89|16130.66|16010.66|10
1641735830000|2022-01-09 13:43:50|16135.15|16015.15|16135.57|16015.57|16135.7|16015.7|16134.41|16014.41|10
1641735840000|2022-01-09 13:44:00|16134.78|16014.78|16134.06|16014.06|16134.78|16014.78|16133.97|16013.97|9
1641735850000|2022-01-09 13:44:10|16134.25|16014.25|16133.37|16013.37|16134.25|16014.25|16133.37|16013.37|10
1641735860000|2022-01-09 13:44:20|16132.94|16012.94|16128.85|16008.85|16132.94|16012.94|16128.85|16008.85|9
1641735870000|2022-01-09 13:44:30|16128.79|16008.79|16126.17|16006.17|16128.79|16008.79|16126.17|16006.17|10
1641735880000|2022-01-09 13:44:40|16126.08|16006.08|16122.55|16002.55|16126.08|16006.08|16122.55|16002.55|10
1641735890000|2022-01-09 13:44:50|16122.01|16002.01|16118.66|15998.66|16122.01|16002.01|16118.66|15998.66|10
1641735900000|2022-01-09 13:45:00|16117.71|15997.71|16115.02|15995.02|16117.71|15997.71|16114.91|15994.91|8
1641735910000|2022-01-09 13:45:10|16115.23|15995.23|16118.48|15998.48|16118.48|15998.48|16115.12|15995.12|10
1641735920000|2022-01-09 13:45:20|16118.97|15998.97|16122.09|16002.09|16122.09|16002.09|16118.97|15998.97|10
1641735930000|2022-01-09 13:45:30|16122.53|16002.53|16123.62|16003.62|16123.68|16003.68|16122.53|16002.53|10
1641735940000|2022-01-09 13:45:40|16123.46|16003.46|16125.76|16005.76|16125.77|16005.77|16123.46|16003.46|10
1641735950000|2022-01-09 13:45:50|16126.27|16006.27|16128.25|16008.25|16128.48|16008.48|16126.27|16006.27|10
1641735960000|2022-01-09 13:46:00|16128.13|16008.13|16126.25|16006.25|16128.13|16008.13|16126.25|16006.25|10
1641735970000|2022-01-09 13:46:10|16125.64|16005.64|16127.58|16007.58|16127.58|16007.58|16125.64|16005.64|9
1641735980000|2022-01-09 13:46:20|16127.91|16007.91|16131.54|16011.54|16131.74|16011.74|16127.91|16007.91|10
1641735990000|2022-01-09 13:46:30|16131.49|16011.49|16130.48|16010.48|16131.49|16011.49|16130.48|16010.48|10
1641736000000|2022-01-09 13:46:40|16129.93|16009.93|16127.9|16007.9|16129.93|16009.93|16127.9|16007.9|10
1641736010000|2022-01-09 13:46:50|16127.54|16007.54|16129.07|16009.07|16129.07|16009.07|16127.53|16007.53|10
1641736020000|2022-01-09 13:47:00|16129.62|16009.62|16131.46|16011.46|16131.46|16011.46|16129.62|16009.62|10
1641736030000|2022-01-09 13:47:10|16131.42|16011.42|16132.62|16012.62|16132.62|16012.62|16131.42|16011.42|10
1641736040000|2022-01-09 13:47:20|16132.69|16012.69|16135.37|16015.37|16135.5|16015.5|16132.69|16012.69|10
1641736050000|2022-01-09 13:47:30|16135.39|16015.39|16135.6|16015.6|16135.95|16015.95|16135.38|16015.38|8
1641736060000|2022-01-09 13:47:40|16135.48|16015.48|16135.37|16015.37|16135.68|16015.68|16135.17|16015.17|10
1641736070000|2022-01-09 13:47:50|16135.48|16015.48|16133.94|16013.94|16135.48|16015.48|16133.91|16013.91|9
1641736080000|2022-01-09 13:48:00|16133.7|16013.7|16129.37|16009.37|16133.7|16013.7|16129.37|16009.37|10
1641736090000|2022-01-09 13:48:10|16129.49|16009.49|16129.62|16009.62|16129.62|16009.62|16129.19|16009.19|10
1641736100000|2022-01-09 13:48:20|16129.8|16009.8|16131.22|16011.22|16131.22|16011.22|16129.8|16009.8|10
1641736110000|2022-01-09 13:48:30|16131.56|16011.56|16132.84|16012.84|16132.84|16012.84|16131.56|16011.56|10
1641736120000|2022-01-09 13:48:40|16132.97|16012.97|16133.25|16013.25|16133.25|16013.25|16132.42|16012.42|8
1641736130000|2022-01-09 13:48:50|16133.28|16013.28|16133.25|16013.25|16133.39|16013.39|16132.84|16012.84|8
1641736140000|2022-01-09 13:49:00|16133.28|16013.28|16132.97|16012.97|16133.28|16013.28|16132.87|16012.87|9
1641736150000|2022-01-09 13:49:10|16133.06|16013.06|16132.31|16012.31|16133.57|16013.57|16132.31|16012.31|9
1641736160000|2022-01-09 13:49:20|16132.45|16012.45|16131.16|16011.16|16132.86|16012.86|16131.15|16011.15|10
1641736170000|2022-01-09 13:49:30|16130.84|16010.84|16129.97|16009.97|16130.84|16010.84|16129.97|16009.97|9
1641736180000|2022-01-09 13:49:40|16129.91|16009.91|16128.7|16008.7|16130.18|16010.18|16128.7|16008.7|9
1641736190000|2022-01-09 13:49:50|16128.49|16008.49|16125.77|16005.77|16128.69|16008.69|16125.77|16005.77|10
1641736200000|2022-01-09 13:50:00|16124.62|16004.62|16122.78|16002.78|16124.62|16004.62|16122.78|16002.78|10
1641736210000|2022-01-09 13:50:10|16122.87|16002.87|16119.56|15999.56|16123.42|16003.42|16119.56|15999.56|10
1641736220000|2022-01-09 13:50:20|16119.29|15999.29|16114.71|15994.71|16119.29|15999.29|16114.71|15994.71|10
1641736230000|2022-01-09 13:50:30|16113.92|15993.92|16109.07|15989.07|16113.92|15993.92|16109.07|15989.07|10
1641736240000|2022-01-09 13:50:40|16107.9|15987.9|16104.65|15984.65|16107.9|15987.9|16104.65|15984.65|10
1641736250000|2022-01-09 13:50:50|16104.57|15984.57|16103.52|15983.52|16104.57|15984.57|16103.03|15983.03|10
1641736260000|2022-01-09 13:51:00|16103.45|15983.45|16100.21|15980.21|16103.45|15983.45|16100.21|15980.21|10
1641736270000|2022-01-09 13:51:10|16099.8|15979.8|16096.22|15976.22|16099.87|15979.87|16096.22|15976.22|10
1641736280000|2022-01-09 13:51:20|16096.14|15976.14|16091.08|15971.08|16096.14|15976.14|16090.89|15970.89|10
1641736290000|2022-01-09 13:51:30|16090.9|15970.9|16088.38|15968.38|16090.9|15970.9|16088.38|15968.38|10
1641736300000|2022-01-09 13:51:40|16088.45|15968.45|16086.47|15966.47|16088.45|15968.45|16086.47|15966.47|8
1641736310000|2022-01-09 13:51:50|16086.02|15966.02|16085.08|15965.08|16086.19|15966.19|16085.08|15965.08|10
1641736320000|2022-01-09 13:52:00|16084.7|15964.7|16082.63|15962.63|16084.94|15964.94|16082.63|15962.63|9
1641736330000|2022-01-09 13:52:10|16082.44|15962.44|16079.53|15959.53|16082.44|15962.44|16079.53|15959.53|9
1641736340000|2022-01-09 13:52:20|16077.85|15957.85|16067.74|15947.74|16077.85|15957.85|16067.74|15947.74|10
1641736350000|2022-01-09 13:52:30|16067.03|15947.03|16064.73|15944.73|16067.17|15947.17|16064.73|15944.73|10
1641736360000|2022-01-09 13:52:40|16064.36|15944.36|16063.83|15943.83|16064.53|15944.53|16062.73|15942.73|10
1641736370000|2022-01-09 13:52:50|16063.51|15943.51|16062.87|15942.87|16063.51|15943.51|16062.42|15942.42|10
1641736380000|2022-01-09 13:53:00|16062.76|15942.76|16064.3|15944.3|16064.73|15944.73|16062.76|15942.76|10
1641736390000|2022-01-09 13:53:10|16063.92|15943.92|16066.86|15946.86|16066.86|15946.86|16063.92|15943.92|10
1641736400000|2022-01-09 13:53:20|16067.05|15947.05|16069.29|15949.29|16069.29|15949.29|16067.05|15947.05|10
1641736410000|2022-01-09 13:53:30|16069.5|15949.5|16069.21|15949.21|16069.5|15949.5|16069.02|15949.02|9
1641736420000|2022-01-09 13:53:40|16069.27|15949.27|16066.68|15946.68|16069.39|15949.39|16066.68|15946.68|9
1641736430000|2022-01-09 13:53:50|16066.7|15946.7|16064.93|15944.93|16066.82|15946.82|16064.93|15944.93|9
1641736440000|2022-01-09 13:54:00|16064.82|15944.82|16066.35|15946.35|16066.35|15946.35|16064.3|15944.3|10
1641736450000|2022-01-09 13:54:10|16067.08|15947.08|16070.42|15950.42|16070.42|15950.42|16067.08|15947.08|10
1641736460000|2022-01-09 13:54:20|16070.9|15950.9|16071.03|15951.03|16071.28|15951.28|16070.78|15950.78|9
1641736470000|2022-01-09 13:54:30|16070.7|15950.7|16070.63|15950.63|16071.76|15951.76|16070.26|15950.26|10
1641736480000|2022-01-09 13:54:40|16069.84|15949.84|16071.9|15951.9|16071.9|15951.9|16069.84|15949.84|10
1641736490000|2022-01-09 13:54:50|16071.77|15951.77|16074.28|15954.28|16074.28|15954.28|16071.77|15951.77|9
1641736500000|2022-01-09 13:55:00|16074.23|15954.23|16073.44|15953.44|16074.86|15954.86|16073.16|15953.16|10
1641736510000|2022-01-09 13:55:10|16073.71|15953.71|16068.84|15948.84|16073.71|15953.71|16068.84|15948.84|10
1641736520000|2022-01-09 13:55:20|16067.83|15947.83|16066.46|15946.46|16067.83|15947.83|16066|15946|10
1641736530000|2022-01-09 13:55:30|16066.47|15946.47|16068.2|15948.2|16068.2|15948.2|16066.29|15946.29|9
1641736540000|2022-01-09 13:55:40|16068.48|15948.48|16069.81|15949.81|16069.81|15949.81|16068.48|15948.48|10
1641736550000|2022-01-09 13:55:50|16069.94|15949.94|16069.43|15949.43|16070.66|15950.66|16069.43|15949.43|10
1641736560000|2022-01-09 13:56:00|16069.78|15949.78|16068.77|15948.77|16069.78|15949.78|16068.64|15948.64|10
1641736570000|2022-01-09 13:56:10|16068.35|15948.35|16068.08|15948.08|16068.47|15948.47|16067.66|15947.66|10
1641736580000|2022-01-09 13:56:20|16067.49|15947.49|16067.15|15947.15|16067.73|15947.73|16067.15|15947.15|10
1641736590000|2022-01-09 13:56:30|16066.65|15946.65|16065.25|15945.25|16066.65|15946.65|16065.25|15945.25|10
1641736600000|2022-01-09 13:56:40|16064.45|15944.45|16062.05|15942.05|16064.69|15944.69|16062.05|15942.05|9
1641736610000|2022-01-09 13:56:50|16062.44|15942.44|16060.44|15940.44|16063.1|15943.1|16060.35|15940.35|10
1641736620000|2022-01-09 13:57:00|16060.39|15940.39|16059.34|15939.34|16060.68|15940.68|16058.65|15938.65|10
1641736630000|2022-01-09 13:57:10|16058.83|15938.83|16059.76|15939.76|16059.8|15939.8|16058.59|15938.59|9
1641736640000|2022-01-09 13:57:20|16060.18|15940.18|16059.52|15939.52|16060.63|15940.63|16059.52|15939.52|10
1641736650000|2022-01-09 13:57:30|16059.49|15939.49|16057.22|15937.22|16059.49|15939.49|16057.22|15937.22|10
1641736660000|2022-01-09 13:57:40|16057.28|15937.28|16058.26|15938.26|16058.26|15938.26|16057.28|15937.28|10
1641736670000|2022-01-09 13:57:50|16058.54|15938.54|16059.39|15939.39|16059.39|15939.39|16058.41|15938.41|9
1641736680000|2022-01-09 13:58:00|16059.97|15939.97|16062.86|15942.86|16063.15|15943.15|16059.97|15939.97|10
1641736690000|2022-01-09 13:58:10|16062.88|15942.88|16061.21|15941.21|16062.88|15942.88|16061.21|15941.21|9
1641736700000|2022-01-09 13:58:20|16061.51|15941.51|16062.82|15942.82|16062.82|15942.82|16061.49|15941.49|9
1641736710000|2022-01-09 13:58:30|16062.66|15942.66|16065.44|15945.44|16065.44|15945.44|16062.66|15942.66|10
1641736720000|2022-01-09 13:58:40|16066.17|15946.17|16071.86|15951.86|16071.99|15951.99|16066.17|15946.17|10
1641736730000|2022-01-09 13:58:50|16072.25|15952.25|16072.42|15952.42|16072.64|15952.64|16072.25|15952.25|9
1641736740000|2022-01-09 13:59:00|16073.48|15953.48|16075.82|15955.82|16076.25|15956.25|16073.48|15953.48|10
1641736750000|2022-01-09 13:59:10|16073.84|15953.84|16055.18|15935.18|16073.84|15953.84|16055.18|15935.18|10
1641736760000|2022-01-09 13:59:20|16052.86|15932.86|16048.59|15928.59|16053.43|15933.43|16048.59|15928.59|10
1641736770000|2022-01-09 13:59:30|16048|15928|16045.47|15925.47|16048.19|15928.19|16045.47|15925.47|10
1641736780000|2022-01-09 13:59:40|16045.83|15925.83|16041.4|15921.4|16045.83|15925.83|16041.4|15921.4|10
1641736790000|2022-01-09 13:59:50|16041.73|15921.73|16039.91|15919.91|16041.93|15921.93|16039.72|15919.72|10
1641736800000|2022-01-09 14:00:00|16040.13|15920.13|16038.94|15918.94|16040.13|15920.13|16037.25|15917.25|10
1641736810000|2022-01-09 14:00:10|16038.83|15918.83|16042.86|15922.86|16042.86|15922.86|16038.83|15918.83|9
1641736820000|2022-01-09 14:00:20|16042.82|15922.82|16045.05|15925.05|16045.82|15925.82|16042.75|15922.75|10
1641736830000|2022-01-09 14:00:30|16045.34|15925.34|16043.5|15923.5|16045.34|15925.34|16043.5|15923.5|9
1641736840000|2022-01-09 14:00:40|16043.54|15923.54|16044.94|15924.94|16044.94|15924.94|16043.54|15923.54|9
1641736850000|2022-01-09 14:00:50|16045.69|15925.69|16047.58|15927.58|16047.81|15927.81|16045.69|15925.69|10
1641736860000|2022-01-09 14:01:00|16047.76|15927.76|16045.78|15925.78|16047.76|15927.76|16045.78|15925.78|10
1641736870000|2022-01-09 14:01:10|16045.92|15925.92|16050.29|15930.29|16050.29|15930.29|16045.92|15925.92|10
1641736880000|2022-01-09 14:01:20|16049.93|15929.93|16052.45|15932.45|16052.45|15932.45|16049.93|15929.93|10
1641736890000|2022-01-09 14:01:30|16052.64|15932.64|16053.33|15933.33|16054.19|15934.19|16052.64|15932.64|10
1641736900000|2022-01-09 14:01:40|16054.09|15934.09|16056.59|15936.59|16056.59|15936.59|16054.09|15934.09|10
1641736910000|2022-01-09 14:01:50|16056.96|15936.96|16057.46|15937.46|16057.46|15937.46|16056.87|15936.87|10
1641736920000|2022-01-09 14:02:00|16057.5|15937.5|16061.92|15941.92|16061.92|15941.92|16057.5|15937.5|10
1641736930000|2022-01-09 14:02:10|16062.83|15942.83|16066.17|15946.17|16066.17|15946.17|16062.83|15942.83|10
1641736940000|2022-01-09 14:02:20|16066.22|15946.22|16070.65|15950.65|16070.69|15950.69|16066.22|15946.22|10
1641736950000|2022-01-09 14:02:30|16070.82|15950.82|16072.99|15952.99|16072.99|15952.99|16069.97|15949.97|10
1641736960000|2022-01-09 14:02:40|16074.79|15954.79|16077.86|15957.86|16080.33|15960.33|16074.79|15954.79|10
1641736970000|2022-01-09 14:02:50|16078.65|15958.65|16073.47|15953.47|16078.75|15958.75|16072.87|15952.87|10
1641736980000|2022-01-09 14:03:00|16073.89|15953.89|16068.15|15948.15|16073.89|15953.89|16067.3|15947.3|10
1641736990000|2022-01-09 14:03:10|16068.98|15948.98|16070.2|15950.2|16070.2|15950.2|16068.98|15948.98|9
1641737000000|2022-01-09 14:03:20|16070.24|15950.24|16069.98|15949.98|16070.24|15950.24|16069.75|15949.75|10
1641737010000|2022-01-09 14:03:30|16070.09|15950.09|16069.87|15949.87|16070.57|15950.57|16069.3|15949.3|10
1641737020000|2022-01-09 14:03:40|16069.73|15949.73|16069.87|15949.87|16070.41|15950.41|16069.73|15949.73|10
1641737030000|2022-01-09 14:03:50|16069.83|15949.83|16069.52|15949.52|16070.43|15950.43|16069.52|15949.52|10
1641737040000|2022-01-09 14:04:00|16069.82|15949.82|16070.94|15950.94|16071.17|15951.17|16069.82|15949.82|10
1641737050000|2022-01-09 14:04:10|16070.97|15950.97|16072.21|15952.21|16072.21|15952.21|16070.64|15950.64|10
1641737060000|2022-01-09 14:04:20|16071.76|15951.76|16069.16|15949.16|16071.81|15951.81|16069.16|15949.16|10
1641737070000|2022-01-09 14:04:30|16068.02|15948.02|16066.25|15946.25|16068.02|15948.02|16066.25|15946.25|9
1641737080000|2022-01-09 14:04:40|16066.46|15946.46|16066.03|15946.03|16066.46|15946.46|16065.39|15945.39|10
1641737090000|2022-01-09 14:04:50|16065.77|15945.77|16065.62|15945.62|16066.43|15946.43|16065.53|15945.53|10
1641737100000|2022-01-09 14:05:00|16064.89|15944.89|16063.27|15943.27|16064.89|15944.89|16063.27|15943.27|10
1641737110000|2022-01-09 14:05:10|16063.32|15943.32|16064.78|15944.78|16065.21|15945.21|16063.32|15943.32|9
1641737120000|2022-01-09 14:05:20|16065|15945|16065.97|15945.97|16065.97|15945.97|16064.92|15944.92|10
1641737130000|2022-01-09 14:05:30|16066.09|15946.09|16071.98|15951.98|16071.98|15951.98|16066.09|15946.09|10
1641737140000|2022-01-09 14:05:40|16071.86|15951.86|16074.91|15954.91|16074.91|15954.91|16071.86|15951.86|10
1641737150000|2022-01-09 14:05:50|16074.78|15954.78|16075.82|15955.82|16076.35|15956.35|16074.53|15954.53|10
1641737160000|2022-01-09 14:06:00|16075.74|15955.74|16078.83|15958.83|16078.83|15958.83|16075.74|15955.74|10
1641737170000|2022-01-09 14:06:10|16079.33|15959.33|16080.96|15960.96|16080.96|15960.96|16079.33|15959.33|10
1641737180000|2022-01-09 14:06:20|16081.01|15961.01|16084.52|15964.52|16084.52|15964.52|16081.01|15961.01|10
1641737190000|2022-01-09 14:06:30|16085.18|15965.18|16085.87|15965.87|16085.87|15965.87|16085.02|15965.02|10
1641737200000|2022-01-09 14:06:40|16086.32|15966.32|16086.35|15966.35|16086.59|15966.59|16085.66|15965.66|9
1641737210000|2022-01-09 14:06:50|16087.03|15967.03|16086.69|15966.69|16087.52|15967.52|16086.56|15966.56|10
1641737220000|2022-01-09 14:07:00|16086.64|15966.64|16086.63|15966.63|16086.76|15966.76|16086.6|15966.6|9
1641737230000|2022-01-09 14:07:10|16086.65|15966.65|16089.36|15969.36|16089.36|15969.36|16086.51|15966.51|8
1641737240000|2022-01-09 14:07:20|16090.19|15970.19|16096.12|15976.12|16096.12|15976.12|16090.19|15970.19|10
1641737250000|2022-01-09 14:07:30|16096.65|15976.65|16096.52|15976.52|16096.96|15976.96|16096.51|15976.51|9
1641737260000|2022-01-09 14:07:40|16096.65|15976.65|16098.16|15978.16|16098.16|15978.16|16096.65|15976.65|10
1641737270000|2022-01-09 14:07:50|16098.35|15978.35|16102.28|15982.28|16102.28|15982.28|16098.35|15978.35|10
1641737280000|2022-01-09 14:08:00|16102.59|15982.59|16105.91|15985.91|16105.91|15985.91|16102.3|15982.3|10
1641737290000|2022-01-09 14:08:10|16106.02|15986.02|16109.87|15989.87|16109.87|15989.87|16106.02|15986.02|10
1641737300000|2022-01-09 14:08:20|16110.34|15990.34|16115.67|15995.67|16115.67|15995.67|16110.34|15990.34|10
1641737310000|2022-01-09 14:08:30|16116.41|15996.41|16119.39|15999.39|16119.39|15999.39|16116.41|15996.41|10
1641737320000|2022-01-09 14:08:40|16121|16001|16122.97|16002.97|16122.97|16002.97|16121|16001|10
1641737330000|2022-01-09 14:08:50|16123.44|16003.44|16122.53|16002.53|16124.81|16004.81|16122.53|16002.53|10
1641737340000|2022-01-09 14:09:00|16122.43|16002.43|16121.55|16001.55|16122.43|16002.43|16121.48|16001.48|10
1641737350000|2022-01-09 14:09:10|16121.67|16001.67|16123.04|16003.04|16123.86|16003.86|16121.67|16001.67|9
1641737360000|2022-01-09 14:09:20|16122.85|16002.85|16121.17|16001.17|16122.86|16002.86|16121.17|16001.17|10
1641737370000|2022-01-09 14:09:30|16121.5|16001.5|16121.85|16001.85|16121.96|16001.96|16121.02|16001.02|10
1641737380000|2022-01-09 14:09:40|16121.86|16001.86|16121.51|16001.51|16122.03|16002.03|16121.51|16001.51|9
1641737390000|2022-01-09 14:09:50|16121.04|16001.04|16122.13|16002.13|16122.21|16002.21|16120.88|16000.88|10
1641737400000|2022-01-09 14:10:00|16122.35|16002.35|16120.26|16000.26|16122.35|16002.35|16120.26|16000.26|9
1641737410000|2022-01-09 14:10:10|16120.12|16000.12|16119.02|15999.02|16120.12|16000.12|16118.93|15998.93|10
1641737420000|2022-01-09 14:10:20|16118.28|15998.28|16115.77|15995.77|16118.28|15998.28|16115.77|15995.77|10
1641737430000|2022-01-09 14:10:30|16115.71|15995.71|16112.18|15992.18|16115.77|15995.77|16112.18|15992.18|9
1641737440000|2022-01-09 14:10:40|16111.24|15991.24|16108.54|15988.54|16111.24|15991.24|16108.54|15988.54|10
1641737450000|2022-01-09 14:10:50|16107.82|15987.82|16108.66|15988.66|16108.66|15988.66|16107.82|15987.82|7
1641737460000|2022-01-09 14:11:00|16108.7|15988.7|16107.67|15987.67|16108.74|15988.74|16107.35|15987.35|10
1641737470000|2022-01-09 14:11:10|16108.01|15988.01|16106.96|15986.96|16108.01|15988.01|16106.76|15986.76|10
1641737480000|2022-01-09 14:11:20|16106.69|15986.69|16107.64|15987.64|16107.64|15987.64|16106.69|15986.69|8
1641737490000|2022-01-09 14:11:30|16107.92|15987.92|16105.76|15985.76|16109.35|15989.35|16105.76|15985.76|10
1641737500000|2022-01-09 14:11:40|16105.29|15985.29|16104.09|15984.09|16105.29|15985.29|16103.97|15983.97|10
1641737510000|2022-01-09 14:11:50|16104.06|15984.06|16101.48|15981.48|16104.06|15984.06|16101.48|15981.48|9
1641737520000|2022-01-09 14:12:00|16100.71|15980.71|16098.33|15978.33|16100.71|15980.71|16098.33|15978.33|10
1641737530000|2022-01-09 14:12:10|16098|15978|16094.44|15974.44|16098|15978|16094.44|15974.44|9
1641737540000|2022-01-09 14:12:20|16094.11|15974.11|16095.05|15975.05|16095.14|15975.14|16093.95|15973.95|10
1641737550000|2022-01-09 14:12:30|16096.14|15976.14|16096.27|15976.27|16096.89|15976.89|16095.56|15975.56|10
1641737560000|2022-01-09 14:12:40|16096.26|15976.26|16098.11|15978.11|16098.11|15978.11|16096.26|15976.26|10
1641737570000|2022-01-09 14:12:50|16098.3|15978.3|16099.87|15979.87|16100.18|15980.18|16098.3|15978.3|9
1641737580000|2022-01-09 14:13:00|16099.91|15979.91|16101.44|15981.44|16101.44|15981.44|16099.91|15979.91|10
1641737590000|2022-01-09 14:13:10|16101.56|15981.56|16103.27|15983.27|16103.33|15983.33|16101.56|15981.56|10
1641737600000|2022-01-09 14:13:20|16103.12|15983.12|16103.91|15983.91|16104.12|15984.12|16103.12|15983.12|8
1641737610000|2022-01-09 14:13:30|16104.13|15984.13|16104.81|15984.81|16104.81|15984.81|16103.7|15983.7|10
1641737620000|2022-01-09 14:13:40|16104.99|15984.99|16106.81|15986.81|16106.81|15986.81|16104.96|15984.96|10
1641737630000|2022-01-09 14:13:50|16107.07|15987.07|16106.34|15986.34|16107.17|15987.17|16106.34|15986.34|10
1641737640000|2022-01-09 14:14:00|16106.66|15986.66|16107.64|15987.64|16107.64|15987.64|16106.54|15986.54|9
1641737650000|2022-01-09 14:14:10|16107.8|15987.8|16108.33|15988.33|16108.33|15988.33|16107.56|15987.56|9
1641737660000|2022-01-09 14:14:20|16108.34|15988.34|16109.59|15989.59|16109.75|15989.75|16108.3|15988.3|10
1641737670000|2022-01-09 14:14:30|16109.78|15989.78|16113.41|15993.41|16113.41|15993.41|16109.78|15989.78|10
1641737680000|2022-01-09 14:14:40|16113.18|15993.18|16117.55|15997.55|16117.75|15997.75|16113.18|15993.18|9
1641737690000|2022-01-09 14:14:50|16117.49|15997.49|16116.3|15996.3|16117.79|15997.79|16116.3|15996.3|10
1641737700000|2022-01-09 14:15:00|16118.08|15998.08|16117.98|15997.98|16118.73|15998.73|16117.77|15997.77|9
1641737710000|2022-01-09 14:15:10|16118.06|15998.06|16117.07|15997.07|16118.18|15998.18|16117.07|15997.07|9
1641737720000|2022-01-09 14:15:20|16116.84|15996.84|16116.25|15996.25|16116.84|15996.84|16115.51|15995.51|10
1641737730000|2022-01-09 14:15:30|16116.36|15996.36|16110.73|15990.73|16116.36|15996.36|16110.73|15990.73|10
1641737740000|2022-01-09 14:15:40|16110.51|15990.51|16108.85|15988.85|16110.51|15990.51|16108.63|15988.63|10
1641737750000|2022-01-09 14:15:50|16108.42|15988.42|16107.95|15987.95|16108.49|15988.49|16107.95|15987.95|9
1641737760000|2022-01-09 14:16:00|16108.12|15988.12|16107.48|15987.48|16108.12|15988.12|16107.48|15987.48|9
1641737770000|2022-01-09 14:16:10|16107.14|15987.14|16107.24|15987.24|16107.53|15987.53|16107.14|15987.14|10
1641737780000|2022-01-09 14:16:20|16107.09|15987.09|16107.15|15987.15|16107.44|15987.44|16106.97|15986.97|10
1641737790000|2022-01-09 14:16:30|16106.97|15986.97|16107.38|15987.38|16107.38|15987.38|16106.83|15986.83|10
1641737800000|2022-01-09 14:16:40|16107.44|15987.44|16107.72|15987.72|16107.72|15987.72|16106.33|15986.33|10
1641737810000|2022-01-09 14:16:50|16107.8|15987.8|16109.77|15989.77|16109.77|15989.77|16107.73|15987.73|9
1641737820000|2022-01-09 14:17:00|16110.25|15990.25|16111.88|15991.88|16111.88|15991.88|16110.25|15990.25|10
1641737830000|2022-01-09 14:17:10|16111.78|15991.78|16111.33|15991.33|16111.78|15991.78|16111.33|15991.33|10
1641737840000|2022-01-09 14:17:20|16111.03|15991.03|16111.01|15991.01|16111.03|15991.03|16110.05|15990.05|10
1641737850000|2022-01-09 14:17:30|16111.28|15991.28|16113|15993|16113|15993|16111.28|15991.28|8
1641737860000|2022-01-09 14:17:40|16113.65|15993.65|16114.22|15994.22|16114.57|15994.57|16113.65|15993.65|10
1641737870000|2022-01-09 14:17:50|16113.97|15993.97|16115.46|15995.46|16115.46|15995.46|16113.97|15993.97|10
1641737880000|2022-01-09 14:18:00|16115.24|15995.24|16115.48|15995.48|16115.86|15995.86|16115.06|15995.06|10
1641737890000|2022-01-09 14:18:10|16115.6|15995.6|16115.83|15995.83|16115.83|15995.83|16114.95|15994.95|8
1641737900000|2022-01-09 14:18:20|16115.88|15995.88|16116.92|15996.92|16116.92|15996.92|16115.48|15995.48|9
1641737910000|2022-01-09 14:18:30|16118.61|15998.61|16126.43|16006.43|16126.43|16006.43|16118.61|15998.61|10
1641737920000|2022-01-09 14:18:40|16128.69|16008.69|16130.47|16010.47|16130.47|16010.47|16128.69|16008.69|8
1641737930000|2022-01-09 14:18:50|16130.44|16010.44|16130.5|16010.5|16130.96|16010.96|16130.14|16010.14|10
1641737940000|2022-01-09 14:19:00|16130.48|16010.48|16131.93|16011.93|16132.72|16012.72|16130.48|16010.48|10
1641737950000|2022-01-09 14:19:10|16132.02|16012.02|16132.65|16012.65|16132.77|16012.77|16132.02|16012.02|8
1641737960000|2022-01-09 14:19:20|16133.34|16013.34|16132.23|16012.23|16133.34|16013.34|16132.23|16012.23|10
1641737970000|2022-01-09 14:19:30|16131.94|16011.94|16129.78|16009.78|16131.94|16011.94|16129.78|16009.78|10
1641737980000|2022-01-09 14:19:40|16129.91|16009.91|16127.63|16007.63|16129.91|16009.91|16127.63|16007.63|10
1641737990000|2022-01-09 14:19:50|16126.76|16006.76|16124.33|16004.33|16126.76|16006.76|16124.33|16004.33|9
1641738000000|2022-01-09 14:20:00|16124.19|16004.19|16121.62|16001.62|16124.27|16004.27|16121.62|16001.62|9
1641738010000|2022-01-09 14:20:10|16121.47|16001.47|16119.02|15999.02|16121.47|16001.47|16119.01|15999.01|10
1641738020000|2022-01-09 14:20:20|16118.98|15998.98|16117.68|15997.68|16118.98|15998.98|16117.64|15997.64|10
1641738030000|2022-01-09 14:20:30|16117.35|15997.35|16112.31|15992.31|16117.35|15997.35|16112.31|15992.31|10
1641738040000|2022-01-09 14:20:40|16111.87|15991.87|16110.59|15990.59|16111.87|15991.87|16110.59|15990.59|10
1641738050000|2022-01-09 14:20:50|16110.7|15990.7|16108.44|15988.44|16110.7|15990.7|16108.44|15988.44|10
1641738060000|2022-01-09 14:21:00|16108.47|15988.47|16106.5|15986.5|16108.47|15988.47|16106.5|15986.5|10
1641738070000|2022-01-09 14:21:10|16106.9|15986.9|16106.72|15986.72|16107.09|15987.09|16106.39|15986.39|10
1641738080000|2022-01-09 14:21:20|16106.69|15986.69|16106.81|15986.81|16106.96|15986.96|16105.99|15985.99|10
1641738090000|2022-01-09 14:21:30|16107.09|15987.09|16105.86|15985.86|16107.09|15987.09|16105.82|15985.82|9
1641738100000|2022-01-09 14:21:40|16105.94|15985.94|16107.04|15987.04|16107.04|15987.04|16105.94|15985.94|9
1641738110000|2022-01-09 14:21:50|16107|15987|16107.84|15987.84|16107.84|15987.84|16106.92|15986.92|9
1641738120000|2022-01-09 14:22:00|16108.66|15988.66|16111.48|15991.48|16111.54|15991.54|16108.66|15988.66|9
1641738130000|2022-01-09 14:22:10|16111.65|15991.65|16115.5|15995.5|16115.5|15995.5|16111.65|15991.65|10
1641738140000|2022-01-09 14:22:20|16115.51|15995.51|16115|15995|16115.51|15995.51|16115|15995|7
1641738150000|2022-01-09 14:22:30|16115.53|15995.53|16117.21|15997.21|16117.21|15997.21|16115.53|15995.53|10
1641738160000|2022-01-09 14:22:40|16117.6|15997.6|16119.15|15999.15|16119.5|15999.5|16117.6|15997.6|10
1641738170000|2022-01-09 14:22:50|16119.08|15999.08|16119.07|15999.07|16119.08|15999.08|16118.58|15998.58|9
1641738180000|2022-01-09 14:23:00|16119.17|15999.17|16117.96|15997.96|16119.3|15999.3|16117.96|15997.96|10
1641738190000|2022-01-09 14:23:10|16117.93|15997.93|16115.64|15995.64|16117.93|15997.93|16115.47|15995.47|10
1641738200000|2022-01-09 14:23:20|16115.49|15995.49|16112.34|15992.34|16115.49|15995.49|16112.34|15992.34|10
1641738210000|2022-01-09 14:23:30|16113.17|15993.17|16111.35|15991.35|16113.28|15993.28|16111.3|15991.3|10
1641738220000|2022-01-09 14:23:40|16110.63|15990.63|16109.95|15989.95|16110.63|15990.63|16109.95|15989.95|9
1641738230000|2022-01-09 14:23:50|16109.7|15989.7|16107.17|15987.17|16109.7|15989.7|16107.17|15987.17|10
1641738240000|2022-01-09 14:24:00|16106.92|15986.92|16106.83|15986.83|16106.92|15986.92|16105.94|15985.94|9
1641738250000|2022-01-09 14:24:10|16106.73|15986.73|16107.14|15987.14|16107.14|15987.14|16106.73|15986.73|9
1641738260000|2022-01-09 14:24:20|16107.06|15987.06|16106.75|15986.75|16107.07|15987.07|16106.75|15986.75|6
1641738270000|2022-01-09 14:24:30|16106.85|15986.85|16105.67|15985.67|16107.06|15987.06|16105.67|15985.67|8
1641738280000|2022-01-09 14:24:40|16105.46|15985.46|16105.62|15985.62|16105.62|15985.62|16105.35|15985.35|8
1641738290000|2022-01-09 14:24:50|16105.63|15985.63|16108.9|15988.9|16108.9|15988.9|16105.63|15985.63|10
1641738300000|2022-01-09 14:25:00|16109.09|15989.09|16109.12|15989.12|16109.12|15989.12|16108.93|15988.93|6
1641738310000|2022-01-09 14:25:10|16109.24|15989.24|16109.79|15989.79|16110.09|15990.09|16109.22|15989.22|10
1641738320000|2022-01-09 14:25:20|16109.75|15989.75|16110.42|15990.42|16110.42|15990.42|16109.6|15989.6|10
1641738330000|2022-01-09 14:25:30|16110.5|15990.5|16111.28|15991.28|16111.6|15991.6|16110.5|15990.5|9
1641738340000|2022-01-09 14:25:40|16111.88|15991.88|16112.56|15992.56|16112.56|15992.56|16111.88|15991.88|10
1641738350000|2022-01-09 14:25:50|16112.27|15992.27|16113.55|15993.55|16113.55|15993.55|16112.11|15992.11|10
1641738360000|2022-01-09 14:26:00|16113.79|15993.79|16113.32|15993.32|16114.16|15994.16|16113.32|15993.32|8
1641738370000|2022-01-09 14:26:10|16112.81|15992.81|16110.83|15990.83|16112.81|15992.81|16110.83|15990.83|9
1641738380000|2022-01-09 14:26:20|16110.72|15990.72|16105.11|15985.11|16110.72|15990.72|16105.11|15985.11|9
1641738390000|2022-01-09 14:26:30|16104.45|15984.45|16100.4|15980.4|16104.45|15984.45|16100.22|15980.22|10
1641738400000|2022-01-09 14:26:40|16099.35|15979.35|16096.31|15976.31|16099.35|15979.35|16096.31|15976.31|10
1641738410000|2022-01-09 14:26:50|16096.35|15976.35|16094.62|15974.62|16096.51|15976.51|16094.62|15974.62|10
1641738420000|2022-01-09 14:27:00|16094.23|15974.23|16090.86|15970.86|16094.23|15974.23|16090.86|15970.86|10
1641738430000|2022-01-09 14:27:10|16090.55|15970.55|16087.04|15967.04|16090.55|15970.55|16087.04|15967.04|10
1641738440000|2022-01-09 14:27:20|16086.77|15966.77|16087.41|15967.41|16087.45|15967.45|16086.22|15966.22|10
1641738450000|2022-01-09 14:27:30|16087.43|15967.43|16088.87|15968.87|16089.05|15969.05|16087.43|15967.43|10
1641738460000|2022-01-09 14:27:40|16088.85|15968.85|16088.95|15968.95|16088.95|15968.95|16088.44|15968.44|10
1641738470000|2022-01-09 14:27:50|16088.75|15968.75|16089.12|15969.12|16089.93|15969.93|16088.6|15968.6|9
1641738480000|2022-01-09 14:28:00|16088.98|15968.98|16088.47|15968.47|16089.38|15969.38|16088.47|15968.47|10
1641738490000|2022-01-09 14:28:10|16087.94|15967.94|16086.95|15966.95|16087.94|15967.94|16086.83|15966.83|10
1641738500000|2022-01-09 14:28:20|16087.02|15967.02|16085.63|15965.63|16087.02|15967.02|16085.63|15965.63|10
1641738510000|2022-01-09 14:28:30|16085.39|15965.39|16080.36|15960.36|16085.39|15965.39|16080.36|15960.36|10
1641738520000|2022-01-09 14:28:40|16079.17|15959.17|16076.37|15956.37|16079.17|15959.17|16076.26|15956.26|10
1641738530000|2022-01-09 14:28:50|16076.19|15956.19|16074.16|15954.16|16076.19|15956.19|16074.16|15954.16|10
1641738540000|2022-01-09 14:29:00|16074.03|15954.03|16075.41|15955.41|16075.41|15955.41|16073.99|15953.99|9
1641738550000|2022-01-09 14:29:10|16075.6|15955.6|16078.09|15958.09|16078.09|15958.09|16075.6|15955.6|10
1641738560000|2022-01-09 14:29:20|16078.6|15958.6|16080.44|15960.44|16080.44|15960.44|16078.6|15958.6|8
1641738570000|2022-01-09 14:29:30|16081.14|15961.14|16082.21|15962.21|16082.43|15962.43|16081.02|15961.02|10
1641738580000|2022-01-09 14:29:40|16082.1|15962.1|16083.67|15963.67|16083.67|15963.67|16081.83|15961.83|10
1641738590000|2022-01-09 14:29:50|16083.78|15963.78|16085.53|15965.53|16085.83|15965.83|16083.78|15963.78|10
1641738600000|2022-01-09 14:30:00|16085.39|15965.39|16083.1|15963.1|16086.04|15966.04|16083.07|15963.07|10
1641738610000|2022-01-09 14:30:10|16083.04|15963.04|16080.85|15960.85|16083.04|15963.04|16080.3|15960.3|9
1641738620000|2022-01-09 14:30:20|16080.5|15960.5|16078.78|15958.78|16080.5|15960.5|16078.78|15958.78|10
1641738630000|2022-01-09 14:30:30|16078.82|15958.82|16080.37|15960.37|16080.37|15960.37|16078.82|15958.82|10
1641738640000|2022-01-09 14:30:40|16080.33|15960.33|16082.09|15962.09|16082.09|15962.09|16080.03|15960.03|9
1641738650000|2022-01-09 14:30:50|16081.68|15961.68|16079.8|15959.8|16081.68|15961.68|16079.8|15959.8|10
1641738660000|2022-01-09 14:31:00|16079.67|15959.67|16079.24|15959.24|16079.99|15959.99|16079.15|15959.15|9
1641738670000|2022-01-09 14:31:10|16078.87|15958.87|16078.28|15958.28|16078.95|15958.95|16078.28|15958.28|10
1641738680000|2022-01-09 14:31:20|16078.47|15958.47|16079.74|15959.74|16079.91|15959.91|16078.47|15958.47|10
1641738690000|2022-01-09 14:31:30|16079.98|15959.98|16082|15962|16082.18|15962.18|16079.98|15959.98|10
1641738700000|2022-01-09 14:31:40|16081.95|15961.95|16082.21|15962.21|16082.21|15962.21|16081.15|15961.15|10
1641738710000|2022-01-09 14:31:50|16082.09|15962.09|16085.3|15965.3|16085.3|15965.3|16082.09|15962.09|10
1641738720000|2022-01-09 14:32:00|16085.33|15965.33|16088.23|15968.23|16088.3|15968.3|16085.33|15965.33|10
1641738730000|2022-01-09 14:32:10|16088.38|15968.38|16089.75|15969.75|16089.75|15969.75|16088.24|15968.24|10
1641738740000|2022-01-09 14:32:20|16089.42|15969.42|16090.74|15970.74|16091.19|15971.19|16089.42|15969.42|10
1641738750000|2022-01-09 14:32:30|16090.8|15970.8|16094.45|15974.45|16094.45|15974.45|16090.8|15970.8|10
1641738760000|2022-01-09 14:32:40|16094.69|15974.69|16098.51|15978.51|16098.51|15978.51|16094.69|15974.69|10
1641738770000|2022-01-09 14:32:50|16099.3|15979.3|16103.95|15983.95|16103.95|15983.95|16099.3|15979.3|10
1641738780000|2022-01-09 14:33:00|16104.09|15984.09|16105.56|15985.56|16105.56|15985.56|16103.97|15983.97|10
1641738790000|2022-01-09 14:33:10|16105.89|15985.89|16106.79|15986.79|16106.95|15986.95|16105.36|15985.36|10
1641738800000|2022-01-09 14:33:20|16106.92|15986.92|16105.57|15985.57|16106.92|15986.92|16105.51|15985.51|9
1641738810000|2022-01-09 14:33:30|16105.58|15985.58|16104.19|15984.19|16105.58|15985.58|16104.19|15984.19|9
1641738820000|2022-01-09 14:33:40|16104.26|15984.26|16105.27|15985.27|16105.27|15985.27|16103.84|15983.84|10
1641738830000|2022-01-09 14:33:50|16105.53|15985.53|16107.88|15987.88|16107.95|15987.95|16105.53|15985.53|10
1641738840000|2022-01-09 14:34:00|16108.1|15988.1|16108.7|15988.7|16109.01|15989.01|16108.09|15988.09|9
1641738850000|2022-01-09 14:34:10|16109.38|15989.38|16109.04|15989.04|16109.38|15989.38|16108.88|15988.88|10
1641738860000|2022-01-09 14:34:20|16108.42|15988.42|16108.47|15988.47|16108.47|15988.47|16108.02|15988.02|10
1641738870000|2022-01-09 14:34:30|16108.9|15988.9|16109.63|15989.63|16109.74|15989.74|16108.9|15988.9|10
1641738880000|2022-01-09 14:34:40|16110.1|15990.1|16111.5|15991.5|16111.5|15991.5|16110.08|15990.08|10
1641738890000|2022-01-09 14:34:50|16111.25|15991.25|16112.34|15992.34|16112.36|15992.36|16111.25|15991.25|10
1641738900000|2022-01-09 14:35:00|16112.17|15992.17|16111.14|15991.14|16112.17|15992.17|16111.14|15991.14|10
1641738910000|2022-01-09 14:35:10|16111.19|15991.19|16113.24|15993.24|16113.24|15993.24|16111.01|15991.01|10
1641738920000|2022-01-09 14:35:20|16113.82|15993.82|16118.07|15998.07|16118.07|15998.07|16113.82|15993.82|10
1641738930000|2022-01-09 14:35:30|16119.21|15999.21|16118.2|15998.2|16119.21|15999.21|16118.2|15998.2|10
1641738940000|2022-01-09 14:35:40|16118.07|15998.07|16118.61|15998.61|16118.61|15998.61|16117.37|15997.37|10
1641738950000|2022-01-09 14:35:50|16118.69|15998.69|16119.18|15999.18|16119.18|15999.18|16117.93|15997.93|10
1641738960000|2022-01-09 14:36:00|16119.05|15999.05|16118.33|15998.33|16119.35|15999.35|16118.33|15998.33|10
1641738970000|2022-01-09 14:36:10|16117.83|15997.83|16116.24|15996.24|16117.83|15997.83|16115.35|15995.35|10
1641738980000|2022-01-09 14:36:20|16116.33|15996.33|16118.19|15998.19|16118.19|15998.19|16116.33|15996.33|10
1641738990000|2022-01-09 14:36:30|16118.31|15998.31|16118.24|15998.24|16118.32|15998.32|16117.89|15997.89|10
1641739000000|2022-01-09 14:36:40|16117.58|15997.58|16115.93|15995.93|16117.58|15997.58|16115.88|15995.88|10
1641739010000|2022-01-09 14:36:50|16115.77|15995.77|16115.91|15995.91|16115.95|15995.95|16115.71|15995.71|9
1641739020000|2022-01-09 14:37:00|16115.74|15995.74|16116.3|15996.3|16116.3|15996.3|16115.71|15995.71|8
1641739030000|2022-01-09 14:37:10|16116.43|15996.43|16114.93|15994.93|16116.43|15996.43|16114.93|15994.93|10
1641739040000|2022-01-09 14:37:20|16114.74|15994.74|16116.59|15996.59|16116.59|15996.59|16114.41|15994.41|10
1641739050000|2022-01-09 14:37:30|16116.71|15996.71|16117.67|15997.67|16117.77|15997.77|16116.65|15996.65|10
1641739060000|2022-01-09 14:37:40|16117.54|15997.54|16117.44|15997.44|16117.91|15997.91|16117.44|15997.44|9
1641739070000|2022-01-09 14:37:50|16117.32|15997.32|16119.51|15999.51|16119.65|15999.65|16117.32|15997.32|10
1641739080000|2022-01-09 14:38:00|16119.42|15999.42|16118.24|15998.24|16120.15|16000.15|16118.04|15998.04|10
1641739090000|2022-01-09 14:38:10|16118.22|15998.22|16118.45|15998.45|16118.61|15998.61|16118.22|15998.22|9
1641739100000|2022-01-09 14:38:20|16118.13|15998.13|16117.44|15997.44|16118.13|15998.13|16117.18|15997.18|9
1641739110000|2022-01-09 14:38:30|16117.8|15997.8|16118.18|15998.18|16118.61|15998.61|16117.8|15997.8|9
1641739120000|2022-01-09 14:38:40|16118.34|15998.34|16119.61|15999.61|16119.62|15999.62|16118.3|15998.3|10
1641739130000|2022-01-09 14:38:50|16119.83|15999.83|16120.49|16000.49|16120.55|16000.55|16119.4|15999.4|10
1641739140000|2022-01-09 14:39:00|16120.32|16000.32|16119.76|15999.76|16120.5|16000.5|16119.76|15999.76|9
1641739150000|2022-01-09 14:39:10|16119.82|15999.82|16119.69|15999.69|16119.95|15999.95|16119.39|15999.39|9
1641739160000|2022-01-09 14:39:20|16119.55|15999.55|16120.95|16000.95|16120.95|16000.95|16119.45|15999.45|5
1641739170000|2022-01-09 14:39:30|16122.1|16002.1|16120.69|16000.69|16122.1|16002.1|16119.98|15999.98|10
1641739180000|2022-01-09 14:39:40|16120.93|16000.93|16124.08|16004.08|16124.3|16004.3|16120.93|16000.93|10
1641739190000|2022-01-09 14:39:50|16124.32|16004.32|16122.68|16002.68|16124.32|16004.32|16122.68|16002.68|10
1641739200000|2022-01-09 14:40:00|16122.94|16002.94|16121.78|16001.78|16122.94|16002.94|16121.36|16001.36|9
1641739210000|2022-01-09 14:40:10|16121.68|16001.68|16122.88|16002.88|16123.39|16003.39|16121.68|16001.68|10
1641739220000|2022-01-09 14:40:20|16122.33|16002.33|16124.88|16004.88|16124.88|16004.88|16122.33|16002.33|9
1641739230000|2022-01-09 14:40:30|16125.31|16005.31|16124.94|16004.94|16125.39|16005.39|16124.88|16004.88|8
1641739240000|2022-01-09 14:40:40|16124.87|16004.87|16125.58|16005.58|16125.78|16005.78|16124.87|16004.87|10
1641739250000|2022-01-09 14:40:50|16125.37|16005.37|16125.86|16005.86|16126.36|16006.36|16125.37|16005.37|9
1641739260000|2022-01-09 14:41:00|16125.66|16005.66|16126.91|16006.91|16126.91|16006.91|16125.66|16005.66|10
1641739270000|2022-01-09 14:41:10|16126.86|16006.86|16126.48|16006.48|16127.16|16007.16|16126.48|16006.48|8
1641739280000|2022-01-09 14:41:20|16126.9|16006.9|16125.94|16005.94|16126.9|16006.9|16125.06|16005.06|10
1641739290000|2022-01-09 14:41:30|16126.5|16006.5|16127.29|16007.29|16127.35|16007.35|16126.5|16006.5|9
1641739300000|2022-01-09 14:41:40|16127.18|16007.18|16136.39|16016.39|16136.39|16016.39|16127.18|16007.18|10
1641739310000|2022-01-09 14:41:50|16136.86|16016.86|16142.18|16022.18|16142.18|16022.18|16136.86|16016.86|10
1641739320000|2022-01-09 14:42:00|16143.94|16023.94|16148.65|16028.65|16148.97|16028.97|16143.94|16023.94|10
1641739330000|2022-01-09 14:42:10|16149.2|16029.2|16160.74|16040.74|16160.74|16040.74|16149.2|16029.2|10
1641739340000|2022-01-09 14:42:20|16160.98|16040.98|16165.8|16045.8|16166.27|16046.27|16160.98|16040.98|9
1641739350000|2022-01-09 14:42:30|16166.75|16046.75|16169.39|16049.39|16169.45|16049.45|16166.67|16046.67|10
1641739360000|2022-01-09 14:42:40|16171.51|16051.51|16174.46|16054.46|16174.46|16054.46|16171.51|16051.51|9
1641739370000|2022-01-09 14:42:50|16174.7|16054.7|16175.05|16055.05|16175.08|16055.08|16173.88|16053.88|10
1641739380000|2022-01-09 14:43:00|16176.04|16056.04|16177.15|16057.15|16177.15|16057.15|16175.56|16055.56|10
1641739390000|2022-01-09 14:43:10|16177.46|16057.46|16176.87|16056.87|16177.46|16057.46|16176.84|16056.84|10
1641739400000|2022-01-09 14:43:20|16176.52|16056.52|16174.4|16054.4|16176.52|16056.52|16174.4|16054.4|10
1641739410000|2022-01-09 14:43:30|16175.33|16055.33|16173.3|16053.3|16175.33|16055.33|16173.3|16053.3|9
1641739420000|2022-01-09 14:43:40|16173.55|16053.55|16172.16|16052.16|16173.85|16053.85|16172.16|16052.16|10
1641739430000|2022-01-09 14:43:50|16172.22|16052.22|16172.37|16052.37|16172.67|16052.67|16171.58|16051.58|10
1641739440000|2022-01-09 14:44:00|16172.45|16052.45|16171.91|16051.91|16172.53|16052.53|16171.59|16051.59|10
1641739450000|2022-01-09 14:44:10|16171.75|16051.75|16172.71|16052.71|16172.75|16052.75|16171.63|16051.63|10
1641739460000|2022-01-09 14:44:20|16172.82|16052.82|16174.79|16054.79|16174.89|16054.89|16172.82|16052.82|10
1641739470000|2022-01-09 14:44:30|16175.17|16055.17|16177.7|16057.7|16177.7|16057.7|16175.17|16055.17|10
1641739480000|2022-01-09 14:44:40|16177.63|16057.63|16179.12|16059.12|16179.12|16059.12|16177.63|16057.63|10
1641739490000|2022-01-09 14:44:50|16179.87|16059.87|16180.63|16060.63|16180.71|16060.71|16179.87|16059.87|10
1641739500000|2022-01-09 14:45:00|16180.76|16060.76|16181.46|16061.46|16181.76|16061.76|16180.44|16060.44|10
1641739510000|2022-01-09 14:45:10|16181.03|16061.03|16180.64|16060.64|16181.19|16061.19|16180.3|16060.3|10
1641739520000|2022-01-09 14:45:20|16180.74|16060.74|16180.09|16060.09|16180.86|16060.86|16179.88|16059.88|10
1641739530000|2022-01-09 14:45:30|16180.02|16060.02|16177.02|16057.02|16180.02|16060.02|16177.02|16057.02|10
1641739540000|2022-01-09 14:45:40|16176.81|16056.81|16175.81|16055.81|16177.44|16057.44|16175.81|16055.81|10
1641739550000|2022-01-09 14:45:50|16175.7|16055.7|16174.4|16054.4|16175.7|16055.7|16172.6|16052.6|10
1641739560000|2022-01-09 14:46:00|16173.94|16053.94|16170.96|16050.96|16173.94|16053.94|16170.96|16050.96|10
1641739570000|2022-01-09 14:46:10|16171.47|16051.47|16171.48|16051.48|16172.98|16052.98|16170.9|16050.9|10
1641739580000|2022-01-09 14:46:20|16171.5|16051.5|16168.41|16048.41|16171.68|16051.68|16168.41|16048.41|10
1641739590000|2022-01-09 14:46:30|16168.51|16048.51|16167.58|16047.58|16168.51|16048.51|16167.51|16047.51|10
1641739600000|2022-01-09 14:46:40|16167.53|16047.53|16167.13|16047.13|16167.7|16047.7|16167.1|16047.1|10
1641739610000|2022-01-09 14:46:50|16167.52|16047.52|16167.54|16047.54|16167.78|16047.78|16167.49|16047.49|8
1641739620000|2022-01-09 14:47:00|16167.71|16047.71|16166.29|16046.29|16167.71|16047.71|16166.29|16046.29|10
1641739630000|2022-01-09 14:47:10|16165.74|16045.74|16166.32|16046.32|16166.32|16046.32|16165.51|16045.51|10
1641739640000|2022-01-09 14:47:20|16166.37|16046.37|16169.71|16049.71|16169.71|16049.71|16166.37|16046.37|10
1641739650000|2022-01-09 14:47:30|16169.87|16049.87|16166.59|16046.59|16169.91|16049.91|16166.59|16046.59|10
1641739660000|2022-01-09 14:47:40|16166.85|16046.85|16166.38|16046.38|16166.85|16046.85|16166.11|16046.11|10
1641739670000|2022-01-09 14:47:50|16165.61|16045.61|16164.15|16044.15|16165.61|16045.61|16164.03|16044.03|10
1641739680000|2022-01-09 14:48:00|16164.22|16044.22|16161.33|16041.33|16164.22|16044.22|16161.17|16041.17|10
1641739690000|2022-01-09 14:48:10|16160.93|16040.93|16162.45|16042.45|16162.52|16042.52|16160.93|16040.93|10
1641739700000|2022-01-09 14:48:20|16162.44|16042.44|16164.43|16044.43|16164.43|16044.43|16162.44|16042.44|10
1641739710000|2022-01-09 14:48:30|16164.54|16044.54|16165.47|16045.47|16165.54|16045.54|16164.54|16044.54|10
1641739720000|2022-01-09 14:48:40|16165.67|16045.67|16165.66|16045.66|16165.77|16045.77|16165.41|16045.41|10
1641739730000|2022-01-09 14:48:50|16165.56|16045.56|16163.77|16043.77|16165.56|16045.56|16163.77|16043.77|9
1641739740000|2022-01-09 14:49:00|16163.9|16043.9|16162.25|16042.25|16163.9|16043.9|16162.25|16042.25|9
1641739750000|2022-01-09 14:49:10|16162.1|16042.1|16161.07|16041.07|16162.1|16042.1|16161.05|16041.05|9
1641739760000|2022-01-09 14:49:20|16160.82|16040.82|16161.78|16041.78|16162.09|16042.09|16160.82|16040.82|9
1641739770000|2022-01-09 14:49:30|16161.62|16041.62|16158.98|16038.98|16161.62|16041.62|16158.89|16038.89|10
1641739780000|2022-01-09 14:49:40|16158.94|16038.94|16155.43|16035.43|16158.94|16038.94|16155.43|16035.43|10
1641739790000|2022-01-09 14:49:50|16155.36|16035.36|16154.69|16034.69|16155.39|16035.39|16154.6|16034.6|8
1641739800000|2022-01-09 14:50:00|16154.67|16034.67|16155.14|16035.14|16155.4|16035.4|16154.49|16034.49|9
1641739810000|2022-01-09 14:50:10|16155.13|16035.13|16154.75|16034.75|16155.13|16035.13|16154.39|16034.39|10
1641739820000|2022-01-09 14:50:20|16154.76|16034.76|16151.73|16031.73|16154.79|16034.79|16151.73|16031.73|9
1641739830000|2022-01-09 14:50:30|16151.69|16031.69|16148.72|16028.72|16151.74|16031.74|16148.72|16028.72|10
1641739840000|2022-01-09 14:50:40|16148.52|16028.52|16142.77|16022.77|16148.52|16028.52|16142.77|16022.77|10
1641739850000|2022-01-09 14:50:50|16141.91|16021.91|16142.14|16022.14|16142.14|16022.14|16140.99|16020.99|10
1641739860000|2022-01-09 14:51:00|16142.22|16022.22|16142.82|16022.82|16142.82|16022.82|16142.22|16022.22|10
1641739870000|2022-01-09 14:51:10|16142.78|16022.78|16143.57|16023.57|16143.61|16023.61|16142.22|16022.22|10
1641739880000|2022-01-09 14:51:20|16143.55|16023.55|16141.71|16021.71|16143.55|16023.55|16141.71|16021.71|10
1641739890000|2022-01-09 14:51:30|16140.83|16020.83|16139.99|16019.99|16140.83|16020.83|16139.9|16019.9|9
1641739900000|2022-01-09 14:51:40|16139.37|16019.37|16138.84|16018.84|16139.6|16019.6|16138.84|16018.84|9
1641739910000|2022-01-09 14:51:50|16139.01|16019.01|16140.09|16020.09|16140.29|16020.29|16138.88|16018.88|10
1641739920000|2022-01-09 14:52:00|16140.06|16020.06|16140.71|16020.71|16140.71|16020.71|16140.06|16020.06|9
1641739930000|2022-01-09 14:52:10|16140.74|16020.74|16141.03|16021.03|16141.23|16021.23|16140.73|16020.73|9
1641739940000|2022-01-09 14:52:20|16140.95|16020.95|16141.84|16021.84|16141.84|16021.84|16140.89|16020.89|9
1641739950000|2022-01-09 14:52:30|16141.83|16021.83|16144.5|16024.5|16145.04|16025.04|16141.83|16021.83|10
1641739960000|2022-01-09 14:52:40|16144.36|16024.36|16145.09|16025.09|16145.38|16025.38|16144.36|16024.36|10
1641739970000|2022-01-09 14:52:50|16144.44|16024.44|16146.79|16026.79|16146.79|16026.79|16144.43|16024.43|9
1641739980000|2022-01-09 14:53:00|16146.56|16026.56|16144.88|16024.88|16146.76|16026.76|16144.88|16024.88|8
1641739990000|2022-01-09 14:53:10|16145.02|16025.02|16144.07|16024.07|16145.02|16025.02|16143.93|16023.93|10
1641740000000|2022-01-09 14:53:20|16143.93|16023.93|16144.22|16024.22|16144.22|16024.22|16143.93|16023.93|10
1641740010000|2022-01-09 14:53:30|16144.13|16024.13|16137.87|16017.87|16144.13|16024.13|16137.87|16017.87|10
1641740020000|2022-01-09 14:53:40|16137.84|16017.84|16136.29|16016.29|16137.84|16017.84|16135.65|16015.65|9
1641740030000|2022-01-09 14:53:50|16136.31|16016.31|16135.1|16015.1|16136.97|16016.97|16134.69|16014.69|10
1641740040000|2022-01-09 14:54:00|16134.88|16014.88|16136.13|16016.13|16136.13|16016.13|16134.84|16014.84|9
1641740050000|2022-01-09 14:54:10|16135.93|16015.93|16134.92|16014.92|16136.81|16016.81|16134.92|16014.92|10
1641740060000|2022-01-09 14:54:20|16134.57|16014.57|16131.11|16011.11|16134.57|16014.57|16131.11|16011.11|10
1641740070000|2022-01-09 14:54:30|16131.25|16011.25|16130.63|16010.63|16131.25|16011.25|16129.53|16009.53|10
1641740080000|2022-01-09 14:54:40|16130.76|16010.76|16133.04|16013.04|16133.04|16013.04|16130.76|16010.76|10
1641740090000|2022-01-09 14:54:50|16132.53|16012.53|16133.88|16013.88|16134.08|16014.08|16132.53|16012.53|9
1641740100000|2022-01-09 14:55:00|16133.44|16013.44|16135.39|16015.39|16135.39|16015.39|16133.44|16013.44|10
1641740110000|2022-01-09 14:55:10|16135.67|16015.67|16137.37|16017.37|16137.37|16017.37|16135.67|16015.67|10
1641740120000|2022-01-09 14:55:20|16137.57|16017.57|16138.68|16018.68|16138.98|16018.98|16137.57|16017.57|10
1641740130000|2022-01-09 14:55:30|16138.69|16018.69|16137.95|16017.95|16138.69|16018.69|16137.69|16017.69|10
1641740140000|2022-01-09 14:55:40|16137.77|16017.77|16139.08|16019.08|16139.92|16019.92|16137.77|16017.77|10
1641740150000|2022-01-09 14:55:50|16139.19|16019.19|16139.96|16019.96|16140.12|16020.12|16139.19|16019.19|10
1641740160000|2022-01-09 14:56:00|16140|16020|16140.05|16020.05|16140.6|16020.6|16139.94|16019.94|8
1641740170000|2022-01-09 14:56:10|16140.27|16020.27|16140.11|16020.11|16140.27|16020.27|16139.93|16019.93|9
1641740180000|2022-01-09 14:56:20|16140.05|16020.05|16141.43|16021.43|16141.43|16021.43|16140.05|16020.05|8
1641740190000|2022-01-09 14:56:30|16141.56|16021.56|16143.28|16023.28|16143.28|16023.28|16141.56|16021.56|10
1641740200000|2022-01-09 14:56:40|16143.36|16023.36|16142.45|16022.45|16143.55|16023.55|16142.45|16022.45|9
1641740210000|2022-01-09 14:56:50|16142.52|16022.52|16142.56|16022.56|16142.95|16022.95|16142.52|16022.52|9
1641740220000|2022-01-09 14:57:00|16142.41|16022.41|16141.24|16021.24|16142.41|16022.41|16141.24|16021.24|10
1641740230000|2022-01-09 14:57:10|16140.55|16020.55|16139.81|16019.81|16140.7|16020.7|16139.81|16019.81|9
1641740240000|2022-01-09 14:57:20|16140.36|16020.36|16141.12|16021.12|16141.12|16021.12|16140.19|16020.19|10
1641740250000|2022-01-09 14:57:30|16140.86|16020.86|16139.33|16019.33|16142.69|16022.69|16139.33|16019.33|10
1641740260000|2022-01-09 14:57:40|16138.77|16018.77|16135.02|16015.02|16138.77|16018.77|16135.02|16015.02|10
1641740270000|2022-01-09 14:57:50|16134.59|16014.59|16131.26|16011.26|16134.59|16014.59|16131.26|16011.26|10
1641740280000|2022-01-09 14:58:00|16131.03|16011.03|16129.98|16009.98|16131.03|16011.03|16129.77|16009.77|10
1641740290000|2022-01-09 14:58:10|16130.03|16010.03|16130.76|16010.76|16131.52|16011.52|16130.03|16010.03|10
1641740300000|2022-01-09 14:58:20|16130.61|16010.61|16129.27|16009.27|16130.61|16010.61|16129.13|16009.13|10
1641740310000|2022-01-09 14:58:30|16129.58|16009.58|16129.82|16009.82|16129.84|16009.84|16129.28|16009.28|9
1641740320000|2022-01-09 14:58:40|16129.85|16009.85|16129.34|16009.34|16129.85|16009.85|16128.93|16008.93|9
1641740330000|2022-01-09 14:58:50|16128.88|16008.88|16130.17|16010.17|16130.29|16010.29|16128.88|16008.88|8
1641740340000|2022-01-09 14:59:00|16130.62|16010.62|16127.8|16007.8|16130.62|16010.62|16127.68|16007.68|10
1641740350000|2022-01-09 14:59:10|16127.07|16007.07|16125.77|16005.77|16127.07|16007.07|16125.62|16005.62|10
1641740360000|2022-01-09 14:59:20|16125.33|16005.33|16123.11|16003.11|16125.33|16005.33|16122.88|16002.88|10
1641740370000|2022-01-09 14:59:30|16123.05|16003.05|16122.91|16002.91|16123.71|16003.71|16122.91|16002.91|9
1641740380000|2022-01-09 14:59:40|16122.09|16002.09|16115.22|15995.22|16122.09|16002.09|16115.22|15995.22|9
1641740390000|2022-01-09 14:59:50|16115.03|15995.03|16113.83|15993.83|16115.03|15995.03|16113.64|15993.64|9
1641740400000|2022-01-09 15:00:00|16113.53|15993.53|16108.51|15988.51|16113.53|15993.53|16108.51|15988.51|10
1641740410000|2022-01-09 15:00:10|16107.81|15987.81|16105.37|15985.37|16107.81|15987.81|16104.62|15984.62|10
1641740420000|2022-01-09 15:00:20|16105.33|15985.33|16104.02|15984.02|16105.84|15985.84|16103.49|15983.49|10
1641740430000|2022-01-09 15:00:30|16104.73|15984.73|16107.33|15987.33|16107.33|15987.33|16104.61|15984.61|10
1641740440000|2022-01-09 15:00:40|16107.62|15987.62|16110.32|15990.32|16110.43|15990.43|16107.39|15987.39|10
1641740450000|2022-01-09 15:00:50|16110.25|15990.25|16110.15|15990.15|16110.3|15990.3|16109.69|15989.69|10
1641740460000|2022-01-09 15:01:00|16110.96|15990.96|16112.6|15992.6|16112.6|15992.6|16110.96|15990.96|9
1641740470000|2022-01-09 15:01:10|16112.24|15992.24|16112.86|15992.86|16112.91|15992.91|16112.14|15992.14|10
1641740480000|2022-01-09 15:01:20|16112.26|15992.26|16113.12|15993.12|16113.12|15993.12|16111.57|15991.57|10
1641740490000|2022-01-09 15:01:30|16113.24|15993.24|16110.84|15990.84|16113.24|15993.24|16110.84|15990.84|9
1641740500000|2022-01-09 15:01:40|16110.87|15990.87|16109.91|15989.91|16110.87|15990.87|16109.91|15989.91|10
1641740510000|2022-01-09 15:01:50|16109.82|15989.82|16108.65|15988.65|16109.82|15989.82|16108.65|15988.65|9
1641740520000|2022-01-09 15:02:00|16108.64|15988.64|16105.46|15985.46|16108.64|15988.64|16105.36|15985.36|9
1641740530000|2022-01-09 15:02:10|16105.9|15985.9|16104.94|15984.94|16106.02|15986.02|16104.94|15984.94|9
1641740540000|2022-01-09 15:02:20|16104.91|15984.91|16101.25|15981.25|16104.91|15984.91|16101.25|15981.25|9
1641740550000|2022-01-09 15:02:30|16101.79|15981.79|16101.83|15981.83|16101.83|15981.83|16100.99|15980.99|10
1641740560000|2022-01-09 15:02:40|16101.03|15981.03|16099.47|15979.47|16101.27|15981.27|16099.34|15979.34|10
1641740570000|2022-01-09 15:02:50|16099.56|15979.56|16098.84|15978.84|16099.56|15979.56|16098.76|15978.76|8
1641740580000|2022-01-09 15:03:00|16098.79|15978.79|16100.12|15980.12|16100.12|15980.12|16098.64|15978.64|10
1641740590000|2022-01-09 15:03:10|16100.48|15980.48|16101.36|15981.36|16101.53|15981.53|16100.41|15980.41|10
1641740600000|2022-01-09 15:03:20|16101.6|15981.6|16103.6|15983.6|16103.68|15983.68|16101.6|15981.6|8
1641740610000|2022-01-09 15:03:30|16103.76|15983.76|16103.91|15983.91|16104.13|15984.13|16103.35|15983.35|10
1641740620000|2022-01-09 15:03:40|16103.98|15983.98|16103.87|15983.87|16103.98|15983.98|16103.52|15983.52|10
1641740630000|2022-01-09 15:03:50|16103.8|15983.8|16106.25|15986.25|16106.25|15986.25|16103.8|15983.8|10
1641740640000|2022-01-09 15:04:00|16106.22|15986.22|16109.32|15989.32|16109.32|15989.32|16106.12|15986.12|10
1641740650000|2022-01-09 15:04:10|16109.26|15989.26|16110.93|15990.93|16110.93|15990.93|16109.26|15989.26|10
1641740660000|2022-01-09 15:04:20|16111.02|15991.02|16112.29|15992.29|16112.29|15992.29|16110.98|15990.98|7
1641740670000|2022-01-09 15:04:30|16113.17|15993.17|16112.56|15992.56|16113.17|15993.17|16112.25|15992.25|10
1641740680000|2022-01-09 15:04:40|16112.16|15992.16|16113.78|15993.78|16113.78|15993.78|16112.16|15992.16|9
1641740690000|2022-01-09 15:04:50|16113.74|15993.74|16113.88|15993.88|16114.28|15994.28|16113.74|15993.74|9
1641740700000|2022-01-09 15:05:00|16113.63|15993.63|16111.78|15991.78|16113.63|15993.63|16111.78|15991.78|9
1641740710000|2022-01-09 15:05:10|16111.76|15991.76|16111.57|15991.57|16111.76|15991.76|16111.06|15991.06|10
1641740720000|2022-01-09 15:05:20|16111.59|15991.59|16112.53|15992.53|16112.69|15992.69|16111.26|15991.26|10
1641740730000|2022-01-09 15:05:30|16111.94|15991.94|16111.47|15991.47|16112.03|15992.03|16111.47|15991.47|10
1641740740000|2022-01-09 15:05:40|16111.43|15991.43|16110.07|15990.07|16111.43|15991.43|16110.07|15990.07|10
1641740750000|2022-01-09 15:05:50|16110.06|15990.06|16109.63|15989.63|16110.77|15990.77|16109.63|15989.63|10
1641740760000|2022-01-09 15:06:00|16109.84|15989.84|16109.09|15989.09|16109.84|15989.84|16108.68|15988.68|9
1641740770000|2022-01-09 15:06:10|16109.27|15989.27|16108.57|15988.57|16109.27|15989.27|16108.57|15988.57|8
1641740780000|2022-01-09 15:06:20|16108.62|15988.62|16107.07|15987.07|16108.62|15988.62|16106.66|15986.66|10
1641740790000|2022-01-09 15:06:30|16106.69|15986.69|16101.14|15981.14|16107.16|15987.16|16101.14|15981.14|9
1641740800000|2022-01-09 15:06:40|16100.89|15980.89|16099.59|15979.59|16100.89|15980.89|16099.2|15979.2|9
1641740810000|2022-01-09 15:06:50|16099.27|15979.27|16098.36|15978.36|16099.42|15979.42|16098.2|15978.2|10
1641740820000|2022-01-09 15:07:00|16097.7|15977.7|16095.59|15975.59|16097.7|15977.7|16095.19|15975.19|10
1641740830000|2022-01-09 15:07:10|16095.11|15975.11|16092.79|15972.79|16095.11|15975.11|16092.79|15972.79|9
1641740840000|2022-01-09 15:07:20|16092.56|15972.56|16088.84|15968.84|16092.56|15972.56|16088.6|15968.6|10
1641740850000|2022-01-09 15:07:30|16088.82|15968.82|16086.55|15966.55|16088.82|15968.82|16086.55|15966.55|10
1641740860000|2022-01-09 15:07:40|16086.63|15966.63|16084.51|15964.51|16086.63|15966.63|16084.51|15964.51|10
1641740870000|2022-01-09 15:07:50|16084.48|15964.48|16085.01|15965.01|16085.01|15965.01|16084.41|15964.41|9
1641740880000|2022-01-09 15:08:00|16085.12|15965.12|16082.62|15962.62|16085.27|15965.27|16082.62|15962.62|10
1641740890000|2022-01-09 15:08:10|16082.18|15962.18|16082.08|15962.08|16082.53|15962.53|16082.08|15962.08|10
1641740900000|2022-01-09 15:08:20|16081.99|15961.99|16080.13|15960.13|16081.99|15961.99|16079.89|15959.89|9
1641740910000|2022-01-09 15:08:30|16080.37|15960.37|16080.58|15960.58|16081.27|15961.27|16080.37|15960.37|10
1641740920000|2022-01-09 15:08:40|16080.6|15960.6|16079.87|15959.87|16080.65|15960.65|16079.41|15959.41|10
1641740930000|2022-01-09 15:08:50|16079.88|15959.88|16081.54|15961.54|16081.64|15961.64|16079.88|15959.88|9
1641740940000|2022-01-09 15:09:00|16082.12|15962.12|16080.32|15960.32|16082.12|15962.12|16080.32|15960.32|10
1641740950000|2022-01-09 15:09:10|16079.82|15959.82|16079.48|15959.48|16079.82|15959.82|16079.08|15959.08|10
1641740960000|2022-01-09 15:09:20|16079.62|15959.62|16079.43|15959.43|16079.92|15959.92|16079.24|15959.24|10
1641740970000|2022-01-09 15:09:30|16079.18|15959.18|16079.49|15959.49|16079.49|15959.49|16078.96|15958.96|8
1641740980000|2022-01-09 15:09:40|16079.53|15959.53|16082.28|15962.28|16082.28|15962.28|16079.53|15959.53|9
1641740990000|2022-01-09 15:09:50|16082.65|15962.65|16084.45|15964.45|16084.73|15964.73|16082.65|15962.65|10
1641741000000|2022-01-09 15:10:00|16084.46|15964.46|16082.7|15962.7|16084.47|15964.47|16082.7|15962.7|10
1641741010000|2022-01-09 15:10:10|16083.05|15963.05|16081.19|15961.19|16083.05|15963.05|16081.06|15961.06|10
1641741020000|2022-01-09 15:10:20|16080.86|15960.86|16080.69|15960.69|16080.86|15960.86|16080.29|15960.29|9
1641741030000|2022-01-09 15:10:30|16080.85|15960.85|16079.92|15959.92|16080.85|15960.85|16079.92|15959.92|9
1641741040000|2022-01-09 15:10:40|16079.87|15959.87|16078.45|15958.45|16079.87|15959.87|16078.45|15958.45|10
1641741050000|2022-01-09 15:10:50|16078.51|15958.51|16069.88|15949.88|16078.51|15958.51|16068.8|15948.8|10
1641741060000|2022-01-09 15:11:00|16070.13|15950.13|16067.66|15947.66|16070.13|15950.13|16067.66|15947.66|8
1641741070000|2022-01-09 15:11:10|16067.7|15947.7|16063.79|15943.79|16067.7|15947.7|16063.79|15943.79|10
1641741080000|2022-01-09 15:11:20|16062.05|15942.05|16057.45|15937.45|16062.05|15942.05|16057.45|15937.45|10
1641741090000|2022-01-09 15:11:30|16056.48|15936.48|16053.91|15933.91|16056.48|15936.48|16053.89|15933.89|10
1641741100000|2022-01-09 15:11:40|16053.87|15933.87|16054.42|15934.42|16055.17|15935.17|16053.32|15933.32|10
1641741110000|2022-01-09 15:11:50|16054.52|15934.52|16052.47|15932.47|16054.71|15934.71|16052.47|15932.47|10
1641741120000|2022-01-09 15:12:00|16052|15932|16052.68|15932.68|16052.75|15932.75|16050.82|15930.82|10
1641741130000|2022-01-09 15:12:10|16052.65|15932.65|16051.51|15931.51|16052.65|15932.65|16051.5|15931.5|9
1641741140000|2022-01-09 15:12:20|16051.04|15931.04|16050.09|15930.09|16051.04|15931.04|16049.59|15929.59|10
1641741150000|2022-01-09 15:12:30|16049.32|15929.32|16048.47|15928.47|16051.01|15931.01|16048.47|15928.47|10
1641741160000|2022-01-09 15:12:40|16048.23|15928.23|16046.93|15926.93|16048.82|15928.82|16046.93|15926.93|10
1641741170000|2022-01-09 15:12:50|16047.01|15927.01|16044.44|15924.44|16047.01|15927.01|16044.2|15924.2|10
1641741180000|2022-01-09 15:13:00|16044.36|15924.36|16044.67|15924.67|16044.75|15924.75|16044.07|15924.07|10
1641741190000|2022-01-09 15:13:10|16044.44|15924.44|16044.51|15924.51|16045.02|15925.02|16044.44|15924.44|9
1641741200000|2022-01-09 15:13:20|16044.43|15924.43|16043.82|15923.82|16044.55|15924.55|16043.82|15923.82|10
1641741210000|2022-01-09 15:13:30|16043.69|15923.69|16044.84|15924.84|16045.05|15925.05|16043.69|15923.69|10
1641741220000|2022-01-09 15:13:40|16045.12|15925.12|16044.35|15924.35|16045.12|15925.12|16043.91|15923.91|9
1641741230000|2022-01-09 15:13:50|16043.87|15923.87|16042.99|15922.99|16043.87|15923.87|16042.94|15922.94|9
1641741240000|2022-01-09 15:14:00|16043.08|15923.08|16043.32|15923.32|16043.46|15923.46|16043.08|15923.08|9
1641741250000|2022-01-09 15:14:10|16043.12|15923.12|16043.08|15923.08|16043.37|15923.37|16042.71|15922.71|10
1641741260000|2022-01-09 15:14:20|16043.54|15923.54|16043.5|15923.5|16043.64|15923.64|16043.25|15923.25|10
1641741270000|2022-01-09 15:14:30|16043.55|15923.55|16041.53|15921.53|16044.1|15924.1|16041.53|15921.53|10
1641741280000|2022-01-09 15:14:40|16040.92|15920.92|16035|15915|16040.92|15920.92|16035|15915|10
1641741290000|2022-01-09 15:14:50|16035.18|15915.18|16032.46|15912.46|16035.18|15915.18|16032.46|15912.46|10
1641741300000|2022-01-09 15:15:00|16031.95|15911.95|16029.12|15909.12|16031.95|15911.95|16029.12|15909.12|10
1641741310000|2022-01-09 15:15:10|16028.25|15908.25|16024.77|15904.77|16028.25|15908.25|16024.77|15904.77|10
1641741320000|2022-01-09 15:15:20|16024.89|15904.89|16024.02|15904.02|16025.23|15905.23|16023.78|15903.78|10
1641741330000|2022-01-09 15:15:30|16023.98|15903.98|16022.3|15902.3|16024.34|15904.34|16022.3|15902.3|9
1641741340000|2022-01-09 15:15:40|16022.29|15902.29|16019.96|15899.96|16022.29|15902.29|16019.96|15899.96|10
1641741350000|2022-01-09 15:15:50|16018.91|15898.91|16008.36|15888.36|16019.05|15899.05|16008.36|15888.36|10
1641741360000|2022-01-09 15:16:00|16008.87|15888.87|15971.53|15851.53|16008.87|15888.87|15971.53|15851.53|10
1641741370000|2022-01-09 15:16:10|15973.94|15853.94|15975.91|15855.91|15975.91|15855.91|15972.4|15852.4|10
1641741380000|2022-01-09 15:16:20|15973.74|15853.74|15989.02|15869.02|15989.17|15869.17|15973.74|15853.74|10
1641741390000|2022-01-09 15:16:30|15991.07|15871.07|15991.32|15871.32|15995.17|15875.17|15990.51|15870.51|10
1641741400000|2022-01-09 15:16:40|15991.18|15871.18|15988.72|15868.72|15991.81|15871.81|15988.72|15868.72|10
1641741410000|2022-01-09 15:16:50|15986.99|15866.99|15980.26|15860.26|15986.99|15866.99|15980.17|15860.17|10
1641741420000|2022-01-09 15:17:00|15979.01|15859.01|15976.39|15856.39|15979.01|15859.01|15976.34|15856.34|10
1641741430000|2022-01-09 15:17:10|15976.48|15856.48|15972.94|15852.94|15976.48|15856.48|15972.94|15852.94|9
1641741440000|2022-01-09 15:17:20|15972.12|15852.12|15970.53|15850.53|15972.12|15852.12|15970.19|15850.19|10
1641741450000|2022-01-09 15:17:30|15969.58|15849.58|15968.38|15848.38|15969.58|15849.58|15968.17|15848.17|10
1641741460000|2022-01-09 15:17:40|15968.22|15848.22|15967.74|15847.74|15969.29|15849.29|15967.74|15847.74|10
1641741470000|2022-01-09 15:17:50|15967.79|15847.79|15964.3|15844.3|15967.79|15847.79|15964.3|15844.3|10
1641741480000|2022-01-09 15:18:00|15964.44|15844.44|15964.7|15844.7|15965.48|15845.48|15964.44|15844.44|10
1641741490000|2022-01-09 15:18:10|15964.31|15844.31|15959.34|15839.34|15964.4|15844.4|15959.34|15839.34|10
1641741500000|2022-01-09 15:18:20|15958.37|15838.37|15959.91|15839.91|15959.92|15839.92|15957.65|15837.65|10
1641741510000|2022-01-09 15:18:30|15959.15|15839.15|15962.04|15842.04|15962.04|15842.04|15959.15|15839.15|10
1641741520000|2022-01-09 15:18:40|15962.29|15842.29|15962.42|15842.42|15962.7|15842.7|15961.45|15841.45|10
1641741530000|2022-01-09 15:18:50|15962.57|15842.57|15962.11|15842.11|15963.39|15843.39|15962.11|15842.11|10
1641741540000|2022-01-09 15:19:00|15961.82|15841.82|15964.53|15844.53|15964.53|15844.53|15961.73|15841.73|9
1641741550000|2022-01-09 15:19:10|15965.22|15845.22|15978.69|15858.69|15978.69|15858.69|15965.22|15845.22|10
1641741560000|2022-01-09 15:19:20|15979.1|15859.1|15986.54|15866.54|15987.03|15867.03|15979.1|15859.1|10
1641741570000|2022-01-09 15:19:30|15988.08|15868.08|15990.38|15870.38|15990.64|15870.64|15987.72|15867.72|10
1641741580000|2022-01-09 15:19:40|15991.22|15871.22|15995.34|15875.34|15995.34|15875.34|15990.9|15870.9|10
1641741590000|2022-01-09 15:19:50|15995.41|15875.41|15995.66|15875.66|15995.94|15875.94|15994.87|15874.87|10
1641741600000|2022-01-09 15:20:00|15995.48|15875.48|15996.43|15876.43|15996.43|15876.43|15994.8|15874.8|10
1641741610000|2022-01-09 15:20:10|15996.84|15876.84|15998.62|15878.62|15998.62|15878.62|15996.84|15876.84|10
1641741620000|2022-01-09 15:20:20|15999.36|15879.36|15999.27|15879.27|15999.84|15879.84|15999.06|15879.06|10
1641741630000|2022-01-09 15:20:30|15999.15|15879.15|16003.72|15883.72|16003.72|15883.72|15999.05|15879.05|10
1641741640000|2022-01-09 15:20:40|16005.94|15885.94|16025.73|15905.73|16025.73|15905.73|16005.94|15885.94|10
1641741650000|2022-01-09 15:20:50|16026.15|15906.15|16036.59|15916.59|16036.59|15916.59|16026.15|15906.15|10
1641741660000|2022-01-09 15:21:00|16035.63|15915.63|16033.95|15913.95|16035.65|15915.65|16032.75|15912.75|10
1641741670000|2022-01-09 15:21:10|16033.61|15913.61|16033.53|15913.53|16033.92|15913.92|16033.41|15913.41|10
1641741680000|2022-01-09 15:21:20|16034.74|15914.74|16033.13|15913.13|16034.74|15914.74|16033.13|15913.13|10
1641741690000|2022-01-09 15:21:30|16032.84|15912.84|16034.69|15914.69|16034.69|15914.69|16031.88|15911.88|9
1641741700000|2022-01-09 15:21:40|16035.97|15915.97|16037.2|15917.2|16037.37|15917.37|16035.97|15915.97|10
1641741710000|2022-01-09 15:21:50|16036.97|15916.97|16037.03|15917.03|16037.24|15917.24|16036.86|15916.86|10
1641741720000|2022-01-09 15:22:00|16037|15917|16034.67|15914.67|16037|15917|16034.6|15914.6|9
1641741730000|2022-01-09 15:22:10|16034.56|15914.56|16033.63|15913.63|16034.7|15914.7|16033.27|15913.27|10
1641741740000|2022-01-09 15:22:20|16033.78|15913.78|16027.93|15907.93|16033.78|15913.78|16027.93|15907.93|10
1641741750000|2022-01-09 15:22:30|16027.92|15907.92|16024.15|15904.15|16027.92|15907.92|16024.15|15904.15|10
1641741760000|2022-01-09 15:22:40|16023.76|15903.76|16023.05|15903.05|16024.1|15904.1|16022.5|15902.5|9
1641741770000|2022-01-09 15:22:50|16023.04|15903.04|16019.46|15899.46|16023.14|15903.14|16019.46|15899.46|10
1641741780000|2022-01-09 15:23:00|16018.88|15898.88|16020.7|15900.7|16020.7|15900.7|16018.83|15898.83|10
1641741790000|2022-01-09 15:23:10|16020.72|15900.72|16022.67|15902.67|16022.67|15902.67|16020.72|15900.72|10
1641741800000|2022-01-09 15:23:20|16022.18|15902.18|16024.25|15904.25|16024.25|15904.25|16022.18|15902.18|9
1641741810000|2022-01-09 15:23:30|16024.17|15904.17|16029.37|15909.37|16029.37|15909.37|16024.17|15904.17|10
1641741820000|2022-01-09 15:23:40|16029.38|15909.38|16033.17|15913.17|16033.17|15913.17|16029.38|15909.38|10
1641741830000|2022-01-09 15:23:50|16032.6|15912.6|16033.67|15913.67|16035.07|15915.07|16032.6|15912.6|10
1641741840000|2022-01-09 15:24:00|16034.54|15914.54|16034.42|15914.42|16036.19|15916.19|16034.4|15914.4|10
1641741850000|2022-01-09 15:24:10|16032.84|15912.84|16031.63|15911.63|16034.08|15914.08|16031.63|15911.63|10
1641741860000|2022-01-09 15:24:20|16031.61|15911.61|16028.72|15908.72|16031.74|15911.74|16028.67|15908.67|10
1641741870000|2022-01-09 15:24:30|16029.09|15909.09|16029.23|15909.23|16029.3|15909.3|16027.83|15907.83|10
1641741880000|2022-01-09 15:24:40|16029.47|15909.47|16032.12|15912.12|16032.12|15912.12|16029.38|15909.38|9
1641741890000|2022-01-09 15:24:50|16032.08|15912.08|16033.34|15913.34|16033.34|15913.34|16031.97|15911.97|10
1641741900000|2022-01-09 15:25:00|16032.76|15912.76|16033.65|15913.65|16033.65|15913.65|16032.27|15912.27|9
1641741910000|2022-01-09 15:25:10|16033.86|15913.86|16042.24|15922.24|16042.24|15922.24|16033.86|15913.86|9
1641741920000|2022-01-09 15:25:20|16043.35|15923.35|16044.55|15924.55|16046.32|15926.32|16043.35|15923.35|10
1641741930000|2022-01-09 15:25:30|16044.67|15924.67|16043.19|15923.19|16046|15926|16043.19|15923.19|10
1641741940000|2022-01-09 15:25:40|16043.4|15923.4|16047.62|15927.62|16047.62|15927.62|16043.4|15923.4|10
1641741950000|2022-01-09 15:25:50|16047.76|15927.76|16049.59|15929.59|16049.92|15929.92|16047.76|15927.76|10
1641741960000|2022-01-09 15:26:00|16050.3|15930.3|16050.41|15930.41|16050.77|15930.77|16050.2|15930.2|10
1641741970000|2022-01-09 15:26:10|16050|15930|16048.03|15928.03|16050|15930|16048|15928|8
1641741980000|2022-01-09 15:26:20|16047.89|15927.89|16045.02|15925.02|16048.04|15928.04|16045.02|15925.02|10
1641741990000|2022-01-09 15:26:30|16045.18|15925.18|16042.46|15922.46|16045.18|15925.18|16042.41|15922.41|10
1641742000000|2022-01-09 15:26:40|16042.81|15922.81|16042.36|15922.36|16043.02|15923.02|16042.25|15922.25|10
1641742010000|2022-01-09 15:26:50|16042.25|15922.25|16040.25|15920.25|16042.25|15922.25|16040.25|15920.25|10
1641742020000|2022-01-09 15:27:00|16040.36|15920.36|16039.59|15919.59|16040.48|15920.48|16039.18|15919.18|10
1641742030000|2022-01-09 15:27:10|16039.56|15919.56|16038.47|15918.47|16039.56|15919.56|16038.26|15918.26|10
1641742040000|2022-01-09 15:27:20|16037.72|15917.72|16040.28|15920.28|16040.28|15920.28|16037.72|15917.72|10
1641742050000|2022-01-09 15:27:30|16040.63|15920.63|16040.81|15920.81|16041.02|15921.02|16039.9|15919.9|10
1641742060000|2022-01-09 15:27:40|16040.76|15920.76|16041.7|15921.7|16041.7|15921.7|16040.47|15920.47|10
1641742070000|2022-01-09 15:27:50|16041.65|15921.65|16042.44|15922.44|16042.44|15922.44|16041.22|15921.22|9
1641742080000|2022-01-09 15:28:00|16042.39|15922.39|16042.42|15922.42|16042.42|15922.42|16041.28|15921.28|9
1641742090000|2022-01-09 15:28:10|16042.48|15922.48|16042.64|15922.64|16043.06|15923.06|16042.46|15922.46|10
1641742100000|2022-01-09 15:28:20|16043.96|15923.96|16040.81|15920.81|16044.4|15924.4|16040.81|15920.81|10
1641742110000|2022-01-09 15:28:30|16040.33|15920.33|16034.58|15914.58|16040.33|15920.33|16034.58|15914.58|10
1641742120000|2022-01-09 15:28:40|16033.71|15913.71|16030.71|15910.71|16033.71|15913.71|16030.38|15910.38|10
1641742130000|2022-01-09 15:28:50|16030.64|15910.64|16027.14|15907.14|16030.64|15910.64|16027.02|15907.02|10
1641742140000|2022-01-09 15:29:00|16027.05|15907.05|16027.93|15907.93|16027.93|15907.93|16026.87|15906.87|10
1641742150000|2022-01-09 15:29:10|16028.32|15908.32|16027.95|15907.95|16029.24|15909.24|16027.95|15907.95|10
1641742160000|2022-01-09 15:29:20|16028.61|15908.61|16027.29|15907.29|16028.99|15908.99|16027.14|15907.14|10
1641742170000|2022-01-09 15:29:30|16027.04|15907.04|16028.03|15908.03|16028.03|15908.03|16026.58|15906.58|10
1641742180000|2022-01-09 15:29:40|16028.8|15908.8|16033.74|15913.74|16033.74|15913.74|16028.8|15908.8|10
1641742190000|2022-01-09 15:29:50|16034.81|15914.81|16040.67|15920.67|16040.67|15920.67|16034.81|15914.81|10
1641742200000|2022-01-09 15:30:00|16041.42|15921.42|16045.94|15925.94|16045.94|15925.94|16041.42|15921.42|10
1641742210000|2022-01-09 15:30:10|16046.49|15926.49|16051.49|15931.49|16051.49|15931.49|16046.49|15926.49|9
1641742220000|2022-01-09 15:30:20|16051.56|15931.56|16055.02|15935.02|16055.98|15935.98|16051.56|15931.56|9
1641742230000|2022-01-09 15:30:30|16056.04|15936.04|16073.25|15953.25|16073.25|15953.25|16056.04|15936.04|10
1641742240000|2022-01-09 15:30:40|16077.31|15957.31|16092.53|15972.53|16092.81|15972.81|16077.31|15957.31|10
1641742250000|2022-01-09 15:30:50|16093.96|15973.96|16099.8|15979.8|16099.95|15979.95|16093.96|15973.96|10
1641742260000|2022-01-09 15:31:00|16100.45|15980.45|16098.51|15978.51|16101.2|15981.2|16098.51|15978.51|9
1641742270000|2022-01-09 15:31:10|16098.95|15978.95|16099.47|15979.47|16099.85|15979.85|16098.87|15978.87|10
1641742280000|2022-01-09 15:31:20|16098.98|15978.98|16100.54|15980.54|16100.67|15980.67|16098.98|15978.98|10
1641742290000|2022-01-09 15:31:30|16100.85|15980.85|16102.71|15982.71|16103.33|15983.33|16100.85|15980.85|10
1641742300000|2022-01-09 15:31:40|16102.37|15982.37|16106.03|15986.03|16106.03|15986.03|16102.37|15982.37|10
1641742310000|2022-01-09 15:31:50|16106.15|15986.15|16107.54|15987.54|16107.63|15987.63|16106.15|15986.15|10
1641742320000|2022-01-09 15:32:00|16107.52|15987.52|16110.03|15990.03|16110.03|15990.03|16107.22|15987.22|10
1641742330000|2022-01-09 15:32:10|16110.21|15990.21|16111.4|15991.4|16112.37|15992.37|16109.84|15989.84|10
1641742340000|2022-01-09 15:32:20|16111.33|15991.33|16114.56|15994.56|16114.56|15994.56|16111.33|15991.33|10
1641742350000|2022-01-09 15:32:30|16114.84|15994.84|16115.73|15995.73|16117.26|15997.26|16114.84|15994.84|10
1641742360000|2022-01-09 15:32:40|16115.98|15995.98|16115.83|15995.83|16116.55|15996.55|16115.83|15995.83|10
1641742370000|2022-01-09 15:32:50|16116.91|15996.91|16116.99|15996.99|16117.08|15997.08|16116.12|15996.12|10
1641742380000|2022-01-09 15:33:00|16117.02|15997.02|16116.65|15996.65|16117.3|15997.3|16116.65|15996.65|10
1641742390000|2022-01-09 15:33:10|16116.6|15996.6|16116.41|15996.41|16117.08|15997.08|16116.01|15996.01|10
1641742400000|2022-01-09 15:33:20|16116.15|15996.15|16114.95|15994.95|16116.15|15996.15|16114.92|15994.92|9
1641742410000|2022-01-09 15:33:30|16114.54|15994.54|16116.1|15996.1|16116.1|15996.1|16113.93|15993.93|10
1641742420000|2022-01-09 15:33:40|16115.96|15995.96|16115.18|15995.18|16115.96|15995.96|16115.01|15995.01|9
1641742430000|2022-01-09 15:33:50|16115.6|15995.6|16119.06|15999.06|16119.06|15999.06|16115.6|15995.6|10
1641742440000|2022-01-09 15:34:00|16119.53|15999.53|16119.42|15999.42|16120.42|16000.42|16119.32|15999.32|10
1641742450000|2022-01-09 15:34:10|16119.12|15999.12|16119.68|15999.68|16119.68|15999.68|16118.76|15998.76|10
1641742460000|2022-01-09 15:34:20|16119.86|15999.86|16121.52|16001.52|16121.52|16001.52|16119.86|15999.86|10
1641742470000|2022-01-09 15:34:30|16121.73|16001.73|16121.39|16001.39|16121.73|16001.73|16120.83|16000.83|10
1641742480000|2022-01-09 15:34:40|16121.34|16001.34|16121.84|16001.84|16122.54|16002.54|16121.34|16001.34|10
1641742490000|2022-01-09 15:34:50|16121.78|16001.78|16122.05|16002.05|16122.21|16002.21|16121.71|16001.71|10
1641742500000|2022-01-09 15:35:00|16122.15|16002.15|16120.47|16000.47|16122.28|16002.28|16120.47|16000.47|10
1641742510000|2022-01-09 15:35:10|16120.24|16000.24|16116.75|15996.75|16120.26|16000.26|16116.75|15996.75|10
1641742520000|2022-01-09 15:35:20|16115.46|15995.46|16112.62|15992.62|16115.46|15995.46|16112.62|15992.62|10
1641742530000|2022-01-09 15:35:30|16111.5|15991.5|16110.1|15990.1|16111.9|15991.9|16110.1|15990.1|10
1641742540000|2022-01-09 15:35:40|16109.99|15989.99|16109.69|15989.69|16110.17|15990.17|16109.69|15989.69|10
1641742550000|2022-01-09 15:35:50|16109.35|15989.35|16108.96|15988.96|16109.5|15989.5|16108.79|15988.79|10
1641742560000|2022-01-09 15:36:00|16108.8|15988.8|16105.15|15985.15|16108.8|15988.8|16105.15|15985.15|10
1641742570000|2022-01-09 15:36:10|16104.4|15984.4|16104.78|15984.78|16104.78|15984.78|16104.12|15984.12|8
1641742580000|2022-01-09 15:36:20|16105.5|15985.5|16107.37|15987.37|16107.39|15987.39|16105.5|15985.5|10
1641742590000|2022-01-09 15:36:30|16107.39|15987.39|16104.42|15984.42|16107.39|15987.39|16104.42|15984.42|10
1641742600000|2022-01-09 15:36:40|16103.98|15983.98|16103.28|15983.28|16104.05|15984.05|16103.23|15983.23|10
1641742610000|2022-01-09 15:36:50|16102.99|15982.99|16102.48|15982.48|16102.99|15982.99|16101.91|15981.91|9
1641742620000|2022-01-09 15:37:00|16102.62|15982.62|16100|15980|16102.62|15982.62|16100|15980|10
1641742630000|2022-01-09 15:37:10|16100.05|15980.05|16103.96|15983.96|16103.96|15983.96|16100.05|15980.05|10
1641742640000|2022-01-09 15:37:20|16103.81|15983.81|16107.87|15987.87|16107.87|15987.87|16103.81|15983.81|10
1641742650000|2022-01-09 15:37:30|16107.84|15987.84|16109.48|15989.48|16109.59|15989.59|16107.63|15987.63|10
1641742660000|2022-01-09 15:37:40|16109.19|15989.19|16108.56|15988.56|16109.2|15989.2|16108.42|15988.42|10
1641742670000|2022-01-09 15:37:50|16108.97|15988.97|16108.84|15988.84|16108.97|15988.97|16108.47|15988.47|9
1641742680000|2022-01-09 15:38:00|16108.89|15988.89|16104.61|15984.61|16108.89|15988.89|16104.61|15984.61|9
1641742690000|2022-01-09 15:38:10|16104.39|15984.39|16101.84|15981.84|16104.39|15984.39|16101.75|15981.75|10
1641742700000|2022-01-09 15:38:20|16101.76|15981.76|16100.07|15980.07|16101.76|15981.76|16099.56|15979.56|10
1641742710000|2022-01-09 15:38:30|16099.53|15979.53|16102.99|15982.99|16102.99|15982.99|16099.27|15979.27|10
1641742720000|2022-01-09 15:38:40|16103.95|15983.95|16108.51|15988.51|16108.76|15988.76|16103.95|15983.95|10
1641742730000|2022-01-09 15:38:50|16110|15990|16112.58|15992.58|16112.74|15992.74|16110|15990|10
1641742740000|2022-01-09 15:39:00|16112.56|15992.56|16110.97|15990.97|16112.56|15992.56|16110.72|15990.72|9
1641742750000|2022-01-09 15:39:10|16110.82|15990.82|16111.26|15991.26|16111.3|15991.3|16110.39|15990.39|10
1641742760000|2022-01-09 15:39:20|16111.33|15991.33|16112.63|15992.63|16112.68|15992.68|16111.33|15991.33|9
1641742770000|2022-01-09 15:39:30|16112.32|15992.32|16109.62|15989.62|16112.32|15992.32|16109.5|15989.5|10
1641742780000|2022-01-09 15:39:40|16109.92|15989.92|16108.9|15988.9|16110.14|15990.14|16108.9|15988.9|10
1641742790000|2022-01-09 15:39:50|16108.54|15988.54|16106.81|15986.81|16108.54|15988.54|16106.81|15986.81|9
1641742800000|2022-01-09 15:40:00|16107.07|15987.07|16103.78|15983.78|16107.07|15987.07|16103.78|15983.78|10
1641742810000|2022-01-09 15:40:10|16103.59|15983.59|16098.34|15978.34|16103.77|15983.77|16098.34|15978.34|10
1641742820000|2022-01-09 15:40:20|16098.44|15978.44|16097.55|15977.55|16098.72|15978.72|16097.55|15977.55|9
1641742830000|2022-01-09 15:40:30|16097.59|15977.59|16099.28|15979.28|16099.28|15979.28|16097.57|15977.57|10
1641742840000|2022-01-09 15:40:40|16099.5|15979.5|16099.69|15979.69|16100.2|15980.2|16098.36|15978.36|10
1641742850000|2022-01-09 15:40:50|16099.62|15979.62|16099.17|15979.17|16099.7|15979.7|16098.35|15978.35|10
1641742860000|2022-01-09 15:41:00|16099.24|15979.24|16098.83|15978.83|16099.33|15979.33|16098.6|15978.6|10
1641742870000|2022-01-09 15:41:10|16099.03|15979.03|16097.41|15977.41|16099.03|15979.03|16097.41|15977.41|10
1641742880000|2022-01-09 15:41:20|16097|15977|16096.07|15976.07|16097|15977|16095.85|15975.85|10
1641742890000|2022-01-09 15:41:30|16096.18|15976.18|16097.25|15977.25|16097.25|15977.25|16096.04|15976.04|9
1641742900000|2022-01-09 15:41:40|16097.62|15977.62|16099.92|15979.92|16099.92|15979.92|16097.48|15977.48|10
1641742910000|2022-01-09 15:41:50|16100.01|15980.01|16100.55|15980.55|16100.8|15980.8|16099.64|15979.64|10
1641742920000|2022-01-09 15:42:00|16100.28|15980.28|16098.2|15978.2|16100.28|15980.28|16098.2|15978.2|9
1641742930000|2022-01-09 15:42:10|16098.04|15978.04|16096.56|15976.56|16098.27|15978.27|16096.56|15976.56|10
1641742940000|2022-01-09 15:42:20|16096.05|15976.05|16094.11|15974.11|16096.05|15976.05|16094.11|15974.11|10
1641742950000|2022-01-09 15:42:30|16093.66|15973.66|16093.92|15973.92|16094.09|15974.09|16093.45|15973.45|10
1641742960000|2022-01-09 15:42:40|16093.83|15973.83|16093.22|15973.22|16094.05|15974.05|16092.86|15972.86|10
1641742970000|2022-01-09 15:42:50|16092.95|15972.95|16093.24|15973.24|16093.24|15973.24|16092.58|15972.58|9
1641742980000|2022-01-09 15:43:00|16093.41|15973.41|16093.06|15973.06|16093.41|15973.41|16092.56|15972.56|10
1641742990000|2022-01-09 15:43:10|16093.1|15973.1|16096|15976|16096|15976|16093.1|15973.1|10
1641743000000|2022-01-09 15:43:20|16096.3|15976.3|16100.2|15980.2|16100.2|15980.2|16096.3|15976.3|9
1641743010000|2022-01-09 15:43:30|16100.26|15980.26|16099.82|15979.82|16100.59|15980.59|16099.5|15979.5|9
1641743020000|2022-01-09 15:43:40|16099.83|15979.83|16098.13|15978.13|16099.83|15979.83|16097.68|15977.68|10
1641743030000|2022-01-09 15:43:50|16096.49|15976.49|16093.51|15973.51|16096.49|15976.49|16093.44|15973.44|10
1641743040000|2022-01-09 15:44:00|16093.48|15973.48|16088.37|15968.37|16093.48|15973.48|16088.37|15968.37|9
1641743050000|2022-01-09 15:44:10|16088.9|15968.9|16083.22|15963.22|16088.9|15968.9|16083.22|15963.22|10
1641743060000|2022-01-09 15:44:20|16083.21|15963.21|16079.23|15959.23|16083.29|15963.29|16079.23|15959.23|10
1641743070000|2022-01-09 15:44:30|16077.95|15957.95|16074.16|15954.16|16077.95|15957.95|16074.16|15954.16|10
1641743080000|2022-01-09 15:44:40|16074.06|15954.06|16073.8|15953.8|16074.27|15954.27|16073.37|15953.37|10
1641743090000|2022-01-09 15:44:50|16073.98|15953.98|16072.57|15952.57|16074.3|15954.3|16072.57|15952.57|10
1641743100000|2022-01-09 15:45:00|16071.94|15951.94|16070.5|15950.5|16071.95|15951.95|16069.96|15949.96|9
1641743110000|2022-01-09 15:45:10|16070.18|15950.18|16075.37|15955.37|16075.37|15955.37|16070.18|15950.18|10
1641743120000|2022-01-09 15:45:20|16075.69|15955.69|16078.46|15958.46|16078.46|15958.46|16075.69|15955.69|10
1641743130000|2022-01-09 15:45:30|16078.96|15958.96|16078.58|15958.58|16080.09|15960.09|16078.58|15958.58|10
1641743140000|2022-01-09 15:45:40|16078.37|15958.37|16077.31|15957.31|16078.5|15958.5|16077.31|15957.31|10
1641743150000|2022-01-09 15:45:50|16077.54|15957.54|16078.93|15958.93|16079.51|15959.51|16077.51|15957.51|10
1641743160000|2022-01-09 15:46:00|16078.95|15958.95|16079.79|15959.79|16080.48|15960.48|16078.91|15958.91|9
1641743170000|2022-01-09 15:46:10|16079.89|15959.89|16083.75|15963.75|16083.75|15963.75|16079.89|15959.89|10
1641743180000|2022-01-09 15:46:20|16083.83|15963.83|16087.36|15967.36|16087.36|15967.36|16083.83|15963.83|10
1641743190000|2022-01-09 15:46:30|16086.72|15966.72|16089.65|15969.65|16089.65|15969.65|16086.72|15966.72|10
1641743200000|2022-01-09 15:46:40|16089.79|15969.79|16093.62|15973.62|16093.62|15973.62|16089.79|15969.79|10
1641743210000|2022-01-09 15:46:50|16093.68|15973.68|16095.78|15975.78|16095.78|15975.78|16093.68|15973.68|10
1641743220000|2022-01-09 15:47:00|16096.21|15976.21|16092.73|15972.73|16097.03|15977.03|16092.73|15972.73|10
1641743230000|2022-01-09 15:47:10|16092.04|15972.04|16088.26|15968.26|16092.04|15972.04|16088.26|15968.26|10
1641743240000|2022-01-09 15:47:20|16087.42|15967.42|16086.13|15966.13|16087.93|15967.93|16086.13|15966.13|10
1641743250000|2022-01-09 15:47:30|16085.2|15965.2|16082.18|15962.18|16085.2|15965.2|16082.18|15962.18|10
1641743260000|2022-01-09 15:47:40|16081.81|15961.81|16081.05|15961.05|16081.9|15961.9|16080.61|15960.61|10
1641743270000|2022-01-09 15:47:50|16081.25|15961.25|16080.84|15960.84|16081.25|15961.25|16080.79|15960.79|10
1641743280000|2022-01-09 15:48:00|16080.78|15960.78|16079.92|15959.92|16081|15961|16079.59|15959.59|10
1641743290000|2022-01-09 15:48:10|16079.4|15959.4|16077.34|15957.34|16079.4|15959.4|16077.34|15957.34|10
1641743300000|2022-01-09 15:48:20|16077.24|15957.24|16071.88|15951.88|16077.24|15957.24|16071.88|15951.88|9
1641743310000|2022-01-09 15:48:30|16070.83|15950.83|16065.1|15945.1|16070.83|15950.83|16065.1|15945.1|10
1641743320000|2022-01-09 15:48:40|16064.08|15944.08|16057.38|15937.38|16064.08|15944.08|16057.38|15937.38|10
1641743330000|2022-01-09 15:48:50|16057.43|15937.43|16053.64|15933.64|16057.43|15937.43|16053.64|15933.64|10
1641743340000|2022-01-09 15:49:00|16053.81|15933.81|16048.9|15928.9|16053.81|15933.81|16048.9|15928.9|10
1641743350000|2022-01-09 15:49:10|16047.41|15927.41|16044|15924|16047.41|15927.41|16044|15924|10
1641743360000|2022-01-09 15:49:20|16044.57|15924.57|16046.08|15926.08|16046.71|15926.71|16044.57|15924.57|10
1641743370000|2022-01-09 15:49:30|16044.75|15924.75|16042.55|15922.55|16044.75|15924.75|16042.55|15922.55|10
1641743380000|2022-01-09 15:49:40|16041.95|15921.95|16040.83|15920.83|16042.27|15922.27|16040.54|15920.54|9
1641743390000|2022-01-09 15:49:50|16041.03|15921.03|16044.24|15924.24|16044.24|15924.24|16041.03|15921.03|10
1641743400000|2022-01-09 15:50:00|16044.63|15924.63|16045.67|15925.67|16045.93|15925.93|16044.63|15924.63|10
1641743410000|2022-01-09 15:50:10|16046.19|15926.19|16051.4|15931.4|16051.4|15931.4|16046.19|15926.19|10
1641743420000|2022-01-09 15:50:20|16051.74|15931.74|16051.73|15931.73|16052.41|15932.41|16051.68|15931.68|8
1641743430000|2022-01-09 15:50:30|16051.61|15931.61|16051.21|15931.21|16052.25|15932.25|16051.21|15931.21|10
1641743440000|2022-01-09 15:50:40|16051.25|15931.25|16047.55|15927.55|16051.25|15931.25|16047.43|15927.43|10
1641743450000|2022-01-09 15:50:50|16047.21|15927.21|16042.77|15922.77|16047.21|15927.21|16042.42|15922.42|10
1641743460000|2022-01-09 15:51:00|16042.93|15922.93|16040.73|15920.73|16042.93|15922.93|16040.41|15920.41|10
1641743470000|2022-01-09 15:51:10|16040.39|15920.39|16043.84|15923.84|16043.84|15923.84|16040.39|15920.39|10
1641743480000|2022-01-09 15:51:20|16044.24|15924.24|16048.26|15928.26|16048.26|15928.26|16044.24|15924.24|9
1641743490000|2022-01-09 15:51:30|16048.02|15928.02|16048.96|15928.96|16048.96|15928.96|16047.36|15927.36|10
1641743500000|2022-01-09 15:51:40|16049.28|15929.28|16056.01|15936.01|16056.01|15936.01|16049.28|15929.28|10
1641743510000|2022-01-09 15:51:50|16057.23|15937.23|16062.33|15942.33|16062.33|15942.33|16057.23|15937.23|10
1641743520000|2022-01-09 15:52:00|16062.1|15942.1|16061.7|15941.7|16063.14|15943.14|16061.7|15941.7|10
1641743530000|2022-01-09 15:52:10|16061.75|15941.75|16061.07|15941.07|16062.56|15942.56|16061.07|15941.07|10
1641743540000|2022-01-09 15:52:20|16060.46|15940.46|16055.69|15935.69|16060.46|15940.46|16055.59|15935.59|10
1641743550000|2022-01-09 15:52:30|16056.62|15936.62|16055.26|15935.26|16056.89|15936.89|16055.26|15935.26|10
1641743560000|2022-01-09 15:52:40|16055.15|15935.15|16055.47|15935.47|16055.89|15935.89|16055.15|15935.15|10
1641743570000|2022-01-09 15:52:50|16055.92|15935.92|16055.71|15935.71|16056.26|15936.26|16055.71|15935.71|8
1641743580000|2022-01-09 15:53:00|16056.19|15936.19|16054.52|15934.52|16056.19|15936.19|16054.52|15934.52|9
1641743590000|2022-01-09 15:53:10|16054.8|15934.8|16053.51|15933.51|16054.8|15934.8|16053.22|15933.22|9
1641743600000|2022-01-09 15:53:20|16053.66|15933.66|16056.96|15936.96|16057.36|15937.36|16053.66|15933.66|10
1641743610000|2022-01-09 15:53:30|16057.18|15937.18|16058.9|15938.9|16059.36|15939.36|16057.18|15937.18|9
1641743620000|2022-01-09 15:53:40|16058.8|15938.8|16059.39|15939.39|16060.54|15940.54|16058.8|15938.8|9
1641743630000|2022-01-09 15:53:50|16059.73|15939.73|16060.12|15940.12|16060.89|15940.89|16059.73|15939.73|9
1641743640000|2022-01-09 15:54:00|16060.09|15940.09|16060.94|15940.94|16060.94|15940.94|16059.97|15939.97|9
1641743650000|2022-01-09 15:54:10|16060.87|15940.87|16059.69|15939.69|16060.87|15940.87|16059.69|15939.69|8
1641743660000|2022-01-09 15:54:20|16059.15|15939.15|16058.22|15938.22|16059.81|15939.81|16058.09|15938.09|10
1641743670000|2022-01-09 15:54:30|16058.06|15938.06|16057.15|15937.15|16058.32|15938.32|16056.65|15936.65|10
1641743680000|2022-01-09 15:54:40|16056.92|15936.92|16054.34|15934.34|16056.92|15936.92|16054.34|15934.34|10
1641743690000|2022-01-09 15:54:50|16054.33|15934.33|16054.83|15934.83|16055.08|15935.08|16054.28|15934.28|9
1641743700000|2022-01-09 15:55:00|16055.11|15935.11|16057|15937|16057|15937|16055.04|15935.04|10
1641743710000|2022-01-09 15:55:10|16058.02|15938.02|16061.08|15941.08|16061.08|15941.08|16058.02|15938.02|10
1641743720000|2022-01-09 15:55:20|16061.44|15941.44|16063.29|15943.29|16063.29|15943.29|16061.41|15941.41|10
1641743730000|2022-01-09 15:55:30|16064.19|15944.19|16068.24|15948.24|16068.24|15948.24|16064.19|15944.19|10
1641743740000|2022-01-09 15:55:40|16069.15|15949.15|16071.3|15951.3|16071.3|15951.3|16069.15|15949.15|10
1641743750000|2022-01-09 15:55:50|16071.5|15951.5|16069.31|15949.31|16071.59|15951.59|16069.31|15949.31|10
1641743760000|2022-01-09 15:56:00|16069.21|15949.21|16069.98|15949.98|16070.24|15950.24|16069.18|15949.18|9
1641743770000|2022-01-09 15:56:10|16069.86|15949.86|16070.12|15950.12|16070.24|15950.24|16069.72|15949.72|7
1641743780000|2022-01-09 15:56:20|16070.01|15950.01|16071.49|15951.49|16071.49|15951.49|16070.01|15950.01|8
1641743790000|2022-01-09 15:56:30|16072.26|15952.26|16072.2|15952.2|16073.05|15953.05|16071.61|15951.61|10
1641743800000|2022-01-09 15:56:40|16071.61|15951.61|16070.78|15950.78|16071.61|15951.61|16070.34|15950.34|10
1641743810000|2022-01-09 15:56:50|16070.72|15950.72|16072.92|15952.92|16072.92|15952.92|16070.72|15950.72|10
1641743820000|2022-01-09 15:57:00|16072.79|15952.79|16074.03|15954.03|16074.03|15954.03|16072.7|15952.7|10
1641743830000|2022-01-09 15:57:10|16074.02|15954.02|16077.63|15957.63|16077.73|15957.73|16073.98|15953.98|9
1641743840000|2022-01-09 15:57:20|16077.65|15957.65|16082.81|15962.81|16082.81|15962.81|16077.28|15957.28|10
1641743850000|2022-01-09 15:57:30|16084.58|15964.58|16087.35|15967.35|16087.35|15967.35|16084.58|15964.58|10
1641743860000|2022-01-09 15:57:40|16087.9|15967.9|16090.4|15970.4|16090.43|15970.43|16087.9|15967.9|10
1641743870000|2022-01-09 15:57:50|16092.11|15972.11|16095.25|15975.25|16095.25|15975.25|16092.11|15972.11|10
1641743880000|2022-01-09 15:58:00|16095.52|15975.52|16093.73|15973.73|16095.7|15975.7|16093.73|15973.73|9
1641743890000|2022-01-09 15:58:10|16094.01|15974.01|16093.38|15973.38|16094.08|15974.08|16093.2|15973.2|10
1641743900000|2022-01-09 15:58:20|16093.47|15973.47|16094.55|15974.55|16094.55|15974.55|16093.47|15973.47|10
1641743910000|2022-01-09 15:58:30|16094.67|15974.67|16095.43|15975.43|16095.43|15975.43|16094.27|15974.27|10
1641743920000|2022-01-09 15:58:40|16095.7|15975.7|16098.93|15978.93|16098.93|15978.93|16095.7|15975.7|9
1641743930000|2022-01-09 15:58:50|16099.01|15979.01|16099.89|15979.89|16099.89|15979.89|16099.01|15979.01|10
1641743940000|2022-01-09 15:59:00|16100.31|15980.31|16102.69|15982.69|16102.69|15982.69|16100.23|15980.23|10
1641743950000|2022-01-09 15:59:10|16103.19|15983.19|16105.67|15985.67|16105.67|15985.67|16103.19|15983.19|10
1641743960000|2022-01-09 15:59:20|16105.8|15985.8|16106.68|15986.68|16106.68|15986.68|16105.38|15985.38|10
1641743970000|2022-01-09 15:59:30|16106.43|15986.43|16108.05|15988.05|16108.05|15988.05|16106.01|15986.01|10
1641743980000|2022-01-09 15:59:40|16108.31|15988.31|16110|15990|16110.22|15990.22|16108.31|15988.31|10
1641743990000|2022-01-09 15:59:50|16109.9|15989.9|16110.15|15990.15|16111.05|15991.05|16109.9|15989.9|9
1641744000000|2022-01-09 16:00:00|16110.2|15990.2|16109.21|15989.21|16110.2|15990.2|16108.01|15988.01|10
1641744010000|2022-01-09 16:00:10|16108.3|15988.3|16108.18|15988.18|16109.26|15989.26|16108.02|15988.02|9
1641744020000|2022-01-09 16:00:20|16111.43|15991.43|16120.42|16000.42|16120.42|16000.42|16111.43|15991.43|10
1641744030000|2022-01-09 16:00:30|16120.25|16000.25|16123.46|16003.46|16123.46|16003.46|16120.25|16000.25|10
1641744040000|2022-01-09 16:00:40|16123.79|16003.79|16122.72|16002.72|16124.22|16004.22|16122.72|16002.72|10
1641744050000|2022-01-09 16:00:50|16123.41|16003.41|16123.45|16003.45|16124.01|16004.01|16123.18|16003.18|10
1641744060000|2022-01-09 16:01:00|16123.5|16003.5|16124.19|16004.19|16125.64|16005.64|16123.5|16003.5|9
1641744070000|2022-01-09 16:01:10|16123.99|16003.99|16123.15|16003.15|16123.99|16003.99|16122.03|16002.03|9
1641744080000|2022-01-09 16:01:20|16123.82|16003.82|16123.29|16003.29|16124.24|16004.24|16123.19|16003.19|10
1641744090000|2022-01-09 16:01:30|16123.44|16003.44|16122.8|16002.8|16123.61|16003.61|16122.8|16002.8|9
1641744100000|2022-01-09 16:01:40|16122.57|16002.57|16118.41|15998.41|16122.85|16002.85|16118.41|15998.41|9
1641744110000|2022-01-09 16:01:50|16118.23|15998.23|16117.02|15997.02|16118.23|15998.23|16116.35|15996.35|10
1641744120000|2022-01-09 16:02:00|16116.88|15996.88|16114.94|15994.94|16117.15|15997.15|16114.79|15994.79|10
1641744130000|2022-01-09 16:02:10|16115.92|15995.92|16116.27|15996.27|16116.9|15996.9|16115.01|15995.01|10
1641744140000|2022-01-09 16:02:20|16116.2|15996.2|16114|15994|16116.2|15996.2|16113.7|15993.7|10
1641744150000|2022-01-09 16:02:30|16114.32|15994.32|16112.07|15992.07|16114.32|15994.32|16112.01|15992.01|9
1641744160000|2022-01-09 16:02:40|16111.6|15991.6|16113.02|15993.02|16113.49|15993.49|16111.6|15991.6|10
1641744170000|2022-01-09 16:02:50|16112.64|15992.64|16111.52|15991.52|16112.64|15992.64|16111.07|15991.07|9
1641744180000|2022-01-09 16:03:00|16111.19|15991.19|16111.25|15991.25|16111.9|15991.9|16111.19|15991.19|10
1641744190000|2022-01-09 16:03:10|16111.29|15991.29|16110.14|15990.14|16111.29|15991.29|16110.14|15990.14|10
1641744200000|2022-01-09 16:03:20|16110.56|15990.56|16110.23|15990.23|16111.35|15991.35|16110.23|15990.23|10
1641744210000|2022-01-09 16:03:30|16110.06|15990.06|16110.62|15990.62|16110.8|15990.8|16110.01|15990.01|9
1641744220000|2022-01-09 16:03:40|16110.46|15990.46|16112.42|15992.42|16112.42|15992.42|16110.46|15990.46|9
1641744230000|2022-01-09 16:03:50|16112.41|15992.41|16116.62|15996.62|16116.62|15996.62|16112.41|15992.41|10
1641744240000|2022-01-09 16:04:00|16116.46|15996.46|16118.9|15998.9|16119.28|15999.28|16116.46|15996.46|10
1641744250000|2022-01-09 16:04:10|16119.44|15999.44|16124|16004|16124|16004|16119.13|15999.13|10
1641744260000|2022-01-09 16:04:20|16124.67|16004.67|16131.07|16011.07|16131.16|16011.16|16124.67|16004.67|10
1641744270000|2022-01-09 16:04:30|16130.58|16010.58|16138.74|16018.74|16138.74|16018.74|16130.58|16010.58|10
1641744280000|2022-01-09 16:04:40|16138.63|16018.63|16140.28|16020.28|16140.28|16020.28|16138.63|16018.63|10
1641744290000|2022-01-09 16:04:50|16140.44|16020.44|16143.77|16023.77|16143.77|16023.77|16140.44|16020.44|10
1641744300000|2022-01-09 16:05:00|16144.45|16024.45|16143.63|16023.63|16144.51|16024.51|16143.63|16023.63|9
1641744310000|2022-01-09 16:05:10|16143.62|16023.62|16142.32|16022.32|16143.62|16023.62|16142.27|16022.27|10
1641744320000|2022-01-09 16:05:20|16142.79|16022.79|16142.87|16022.87|16143.49|16023.49|16142.72|16022.72|10
1641744330000|2022-01-09 16:05:30|16143.05|16023.05|16142.27|16022.27|16143.67|16023.67|16142.27|16022.27|10
1641744340000|2022-01-09 16:05:40|16141.85|16021.85|16138.68|16018.68|16141.85|16021.85|16138.68|16018.68|10
1641744350000|2022-01-09 16:05:50|16137.37|16017.37|16132.57|16012.57|16137.37|16017.37|16132.57|16012.57|10
1641744360000|2022-01-09 16:06:00|16131.01|16011.01|16125.97|16005.97|16131.01|16011.01|16125.9|16005.9|10
1641744370000|2022-01-09 16:06:10|16125.77|16005.77|16124.37|16004.37|16125.77|16005.77|16124.37|16004.37|9
1641744380000|2022-01-09 16:06:20|16124.1|16004.1|16124.63|16004.63|16124.88|16004.88|16123.41|16003.41|10
1641744390000|2022-01-09 16:06:30|16124.72|16004.72|16128.63|16008.63|16128.63|16008.63|16124.72|16004.72|9
1641744400000|2022-01-09 16:06:40|16128.64|16008.64|16128.52|16008.52|16129.34|16009.34|16128.52|16008.52|10
1641744410000|2022-01-09 16:06:50|16128.98|16008.98|16128.85|16008.85|16128.98|16008.98|16128.36|16008.36|10
1641744420000|2022-01-09 16:07:00|16129.12|16009.12|16129.85|16009.85|16129.9|16009.9|16128.72|16008.72|10
1641744430000|2022-01-09 16:07:10|16129.67|16009.67|16128.07|16008.07|16129.77|16009.77|16128.07|16008.07|10
1641744440000|2022-01-09 16:07:20|16127.6|16007.6|16129.88|16009.88|16129.88|16009.88|16127.6|16007.6|10
1641744450000|2022-01-09 16:07:30|16130.08|16010.08|16132.44|16012.44|16132.49|16012.49|16130.08|16010.08|10
1641744460000|2022-01-09 16:07:40|16132.24|16012.24|16136.24|16016.24|16136.24|16016.24|16132.24|16012.24|10
1641744470000|2022-01-09 16:07:50|16136.39|16016.39|16137.38|16017.38|16137.46|16017.46|16135.89|16015.89|10
1641744480000|2022-01-09 16:08:00|16137.66|16017.66|16135|16015|16138.38|16018.38|16135|16015|10
1641744490000|2022-01-09 16:08:10|16135.23|16015.23|16135.32|16015.32|16135.44|16015.44|16133.96|16013.96|10
1641744500000|2022-01-09 16:08:20|16135.66|16015.66|16137.85|16017.85|16137.89|16017.89|16135.66|16015.66|9
1641744510000|2022-01-09 16:08:30|16137.74|16017.74|16139.53|16019.53|16139.53|16019.53|16137.74|16017.74|10
1641744520000|2022-01-09 16:08:40|16139.07|16019.07|16140.45|16020.45|16140.45|16020.45|16138.83|16018.83|9
1641744530000|2022-01-09 16:08:50|16140.59|16020.59|16141.13|16021.13|16142.33|16022.33|16140.59|16020.59|9
1641744540000|2022-01-09 16:09:00|16141.64|16021.64|16141.06|16021.06|16141.89|16021.89|16141.06|16021.06|10
1641744550000|2022-01-09 16:09:10|16140.16|16020.16|16137.84|16017.84|16140.16|16020.16|16137.84|16017.84|10
1641744560000|2022-01-09 16:09:20|16137.93|16017.93|16136.41|16016.41|16138.7|16018.7|16136.27|16016.27|9
1641744570000|2022-01-09 16:09:30|16136.39|16016.39|16136|16016|16136.7|16016.7|16135.94|16015.94|10
1641744580000|2022-01-09 16:09:40|16135.89|16015.89|16136.63|16016.63|16136.87|16016.87|16135.82|16015.82|10
1641744590000|2022-01-09 16:09:50|16136.81|16016.81|16135.9|16015.9|16136.82|16016.82|16134.9|16014.9|10
1641744600000|2022-01-09 16:10:00|16136.32|16016.32|16134.05|16014.05|16136.32|16016.32|16134.05|16014.05|9
1641744610000|2022-01-09 16:10:10|16133.05|16013.05|16131.23|16011.23|16133.05|16013.05|16131.19|16011.19|10
1641744620000|2022-01-09 16:10:20|16130.94|16010.94|16128.85|16008.85|16130.94|16010.94|16128.85|16008.85|10
1641744630000|2022-01-09 16:10:30|16128.81|16008.81|16125.32|16005.32|16128.81|16008.81|16125.32|16005.32|9
1641744640000|2022-01-09 16:10:40|16125.43|16005.43|16124.93|16004.93|16125.77|16005.77|16124.93|16004.93|10
1641744650000|2022-01-09 16:10:50|16124.04|16004.04|16121.72|16001.72|16124.04|16004.04|16121.72|16001.72|10
1641744660000|2022-01-09 16:11:00|16121.74|16001.74|16124.16|16004.16|16124.16|16004.16|16121.74|16001.74|9
1641744670000|2022-01-09 16:11:10|16124.02|16004.02|16127.59|16007.59|16127.59|16007.59|16124.02|16004.02|9
1641744680000|2022-01-09 16:11:20|16127.61|16007.61|16129.72|16009.72|16129.98|16009.98|16127.61|16007.61|10
1641744690000|2022-01-09 16:11:30|16129.8|16009.8|16129.05|16009.05|16130.13|16010.13|16128.66|16008.66|10
1641744700000|2022-01-09 16:11:40|16129.29|16009.29|16129.63|16009.63|16131.19|16011.19|16129.29|16009.29|10
1641744710000|2022-01-09 16:11:50|16129.58|16009.58|16128.46|16008.46|16129.68|16009.68|16128.46|16008.46|9
1641744720000|2022-01-09 16:12:00|16128.17|16008.17|16126.98|16006.98|16128.17|16008.17|16126.98|16006.98|9
1641744730000|2022-01-09 16:12:10|16127.16|16007.16|16126.37|16006.37|16127.49|16007.49|16126.37|16006.37|10
1641744740000|2022-01-09 16:12:20|16126.21|16006.21|16127.87|16007.87|16127.87|16007.87|16125.7|16005.7|10
1641744750000|2022-01-09 16:12:30|16127.8|16007.8|16125.75|16005.75|16128.18|16008.18|16125.73|16005.73|10
1641744760000|2022-01-09 16:12:40|16125.37|16005.37|16122.66|16002.66|16125.38|16005.38|16122.66|16002.66|10
1641744770000|2022-01-09 16:12:50|16122.22|16002.22|16122.19|16002.19|16122.7|16002.7|16122.19|16002.19|9
1641744780000|2022-01-09 16:13:00|16121.61|16001.61|16120.71|16000.71|16121.61|16001.61|16120.71|16000.71|10
1641744790000|2022-01-09 16:13:10|16120.16|16000.16|16119.38|15999.38|16120.16|16000.16|16119.27|15999.27|10
1641744800000|2022-01-09 16:13:20|16119.57|15999.57|16120.11|16000.11|16120.11|16000.11|16119.42|15999.42|10
1641744810000|2022-01-09 16:13:30|16120.26|16000.26|16119.58|15999.58|16120.39|16000.39|16119.04|15999.04|10
1641744820000|2022-01-09 16:13:40|16119.24|15999.24|16118.88|15998.88|16119.48|15999.48|16118.88|15998.88|10
1641744830000|2022-01-09 16:13:50|16118.96|15998.96|16116.73|15996.73|16118.96|15998.96|16116.73|15996.73|10
1641744840000|2022-01-09 16:14:00|16116.83|15996.83|16116.84|15996.84|16117.11|15997.11|16116.56|15996.56|9
1641744850000|2022-01-09 16:14:10|16116.99|15996.99|16113.63|15993.63|16117.07|15997.07|16113.63|15993.63|10
1641744860000|2022-01-09 16:14:20|16113.86|15993.86|16112.5|15992.5|16113.92|15993.92|16112.5|15992.5|10
1641744870000|2022-01-09 16:14:30|16111.94|15991.94|16104.36|15984.36|16111.94|15991.94|16104.36|15984.36|10
1641744880000|2022-01-09 16:14:40|16103.96|15983.96|16097.11|15977.11|16103.96|15983.96|16097.11|15977.11|10
1641744890000|2022-01-09 16:14:50|16096.84|15976.84|16091.85|15971.85|16096.84|15976.84|16091.85|15971.85|10
1641744900000|2022-01-09 16:15:00|16090.95|15970.95|16087.55|15967.55|16090.95|15970.95|16087.55|15967.55|10
1641744910000|2022-01-09 16:15:10|16088|15968|16091.04|15971.04|16091.04|15971.04|16088|15968|10
1641744920000|2022-01-09 16:15:20|16091.71|15971.71|16094.37|15974.37|16094.4|15974.4|16091.71|15971.71|10
1641744930000|2022-01-09 16:15:30|16094.35|15974.35|16093.11|15973.11|16094.35|15974.35|16093.11|15973.11|10
1641744940000|2022-01-09 16:15:40|16092.9|15972.9|16090.54|15970.54|16092.9|15972.9|16090.34|15970.34|10
1641744950000|2022-01-09 16:15:50|16090.65|15970.65|16090.93|15970.93|16090.95|15970.95|16090.25|15970.25|10
1641744960000|2022-01-09 16:16:00|16090.97|15970.97|16091.31|15971.31|16091.65|15971.65|16090.97|15970.97|10
1641744970000|2022-01-09 16:16:10|16091.52|15971.52|16094.09|15974.09|16094.09|15974.09|16091.52|15971.52|10
1641744980000|2022-01-09 16:16:20|16094.58|15974.58|16097.97|15977.97|16097.97|15977.97|16094.58|15974.58|9
1641744990000|2022-01-09 16:16:30|16097.39|15977.39|16098.31|15978.31|16098.86|15978.86|16097.39|15977.39|10
1641745000000|2022-01-09 16:16:40|16097.93|15977.93|16096.64|15976.64|16097.93|15977.93|16096.64|15976.64|9
1641745010000|2022-01-09 16:16:50|16096.3|15976.3|16094.78|15974.78|16096.3|15976.3|16094.48|15974.48|8
1641745020000|2022-01-09 16:17:00|16094.82|15974.82|16094.91|15974.91|16095.19|15975.19|16094.42|15974.42|10
1641745030000|2022-01-09 16:17:10|16095.48|15975.48|16096.86|15976.86|16096.86|15976.86|16095.18|15975.18|9
1641745040000|2022-01-09 16:17:20|16097.01|15977.01|16097.56|15977.56|16097.7|15977.7|16097.01|15977.01|10
1641745050000|2022-01-09 16:17:30|16098.5|15978.5|16094.5|15974.5|16098.5|15978.5|16094.5|15974.5|10
1641745060000|2022-01-09 16:17:40|16094.13|15974.13|16095|15975|16095|15975|16093.5|15973.5|10
1641745070000|2022-01-09 16:17:50|16094.86|15974.86|16094.7|15974.7|16095.8|15975.8|16094.7|15974.7|9
1641745080000|2022-01-09 16:18:00|16094.55|15974.55|16093.49|15973.49|16094.55|15974.55|16093.49|15973.49|10
1641745090000|2022-01-09 16:18:10|16093.33|15973.33|16097.72|15977.72|16097.72|15977.72|16093.33|15973.33|10
1641745100000|2022-01-09 16:18:20|16097.79|15977.79|16098.89|15978.89|16098.89|15978.89|16097.65|15977.65|10
1641745110000|2022-01-09 16:18:30|16099.16|15979.16|16099.75|15979.75|16099.75|15979.75|16098.89|15978.89|10
1641745120000|2022-01-09 16:18:40|16099.67|15979.67|16100.62|15980.62|16100.62|15980.62|16099.57|15979.57|9
1641745130000|2022-01-09 16:18:50|16100.69|15980.69|16100.9|15980.9|16100.99|15980.99|16100.68|15980.68|10
1641745140000|2022-01-09 16:19:00|16100.87|15980.87|16101.24|15981.24|16101.24|15981.24|16100.78|15980.78|10
1641745150000|2022-01-09 16:19:10|16101.3|15981.3|16101.42|15981.42|16101.87|15981.87|16101.24|15981.24|9
1641745160000|2022-01-09 16:19:20|16101.5|15981.5|16102.13|15982.13|16102.58|15982.58|16101.5|15981.5|10
1641745170000|2022-01-09 16:19:30|16101.92|15981.92|16102.61|15982.61|16102.61|15982.61|16101.92|15981.92|9
1641745180000|2022-01-09 16:19:40|16102.47|15982.47|16102.55|15982.55|16102.55|15982.55|16102.14|15982.14|9
1641745190000|2022-01-09 16:19:50|16102.54|15982.54|16103.43|15983.43|16103.43|15983.43|16102.51|15982.51|10
1641745200000|2022-01-09 16:20:00|16103.67|15983.67|16107.96|15987.96|16107.96|15987.96|16103.67|15983.67|10
1641745210000|2022-01-09 16:20:10|16108.05|15988.05|16108.66|15988.66|16108.88|15988.88|16108.05|15988.05|10
1641745220000|2022-01-09 16:20:20|16108.76|15988.76|16109|15989|16109.2|15989.2|16108.53|15988.53|9
1641745230000|2022-01-09 16:20:30|16108.71|15988.71|16104.13|15984.13|16108.71|15988.71|16104.13|15984.13|10
1641745240000|2022-01-09 16:20:40|16103.07|15983.07|16104.09|15984.09|16104.77|15984.77|16103.01|15983.01|10
1641745250000|2022-01-09 16:20:50|16104.17|15984.17|16105.06|15985.06|16105.09|15985.09|16103.78|15983.78|10
1641745260000|2022-01-09 16:21:00|16105.5|15985.5|16109.86|15989.86|16109.86|15989.86|16105.28|15985.28|10
1641745270000|2022-01-09 16:21:10|16110.95|15990.95|16114.39|15994.39|16114.39|15994.39|16110.95|15990.95|10
1641745280000|2022-01-09 16:21:20|16114.12|15994.12|16114.53|15994.53|16114.68|15994.68|16113.99|15993.99|9
1641745290000|2022-01-09 16:21:30|16114.93|15994.93|16116.71|15996.71|16116.71|15996.71|16114.93|15994.93|10
1641745300000|2022-01-09 16:21:40|16116.67|15996.67|16117.95|15997.95|16117.95|15997.95|16116.55|15996.55|9
1641745310000|2022-01-09 16:21:50|16118.07|15998.07|16119.49|15999.49|16119.68|15999.68|16118.07|15998.07|10
1641745320000|2022-01-09 16:22:00|16119.72|15999.72|16120.3|16000.3|16120.3|16000.3|16119.44|15999.44|10
1641745330000|2022-01-09 16:22:10|16120.17|16000.17|16123.01|16003.01|16123.01|16003.01|16120.17|16000.17|9
1641745340000|2022-01-09 16:22:20|16123.53|16003.53|16126.58|16006.58|16126.58|16006.58|16123.53|16003.53|10
1641745350000|2022-01-09 16:22:30|16126.75|16006.75|16128.28|16008.28|16128.61|16008.61|16126.57|16006.57|10
1641745360000|2022-01-09 16:22:40|16128.29|16008.29|16128|16008|16128.34|16008.34|16127.73|16007.73|9
1641745370000|2022-01-09 16:22:50|16127.89|16007.89|16130.07|16010.07|16130.36|16010.36|16127.89|16007.89|10
1641745380000|2022-01-09 16:23:00|16130.38|16010.38|16132.83|16012.83|16132.83|16012.83|16130.36|16010.36|10
1641745390000|2022-01-09 16:23:10|16132.85|16012.85|16134.91|16014.91|16134.95|16014.95|16132.82|16012.82|9
1641745400000|2022-01-09 16:23:20|16135.01|16015.01|16134.98|16014.98|16135.86|16015.86|16134.76|16014.76|10
1641745410000|2022-01-09 16:23:30|16134.95|16014.95|16136.37|16016.37|16136.37|16016.37|16134.79|16014.79|9
1641745420000|2022-01-09 16:23:40|16136.16|16016.16|16136.58|16016.58|16136.69|16016.69|16136.08|16016.08|9
1641745430000|2022-01-09 16:23:50|16136.36|16016.36|16136.36|16016.36|16136.41|16016.41|16136.09|16016.09|10
1641745440000|2022-01-09 16:24:00|16136.69|16016.69|16140.71|16020.71|16140.71|16020.71|16136.52|16016.52|10
1641745450000|2022-01-09 16:24:10|16140.8|16020.8|16139.16|16019.16|16141.02|16021.02|16139.16|16019.16|10
1641745460000|2022-01-09 16:24:20|16139.4|16019.4|16140.72|16020.72|16140.72|16020.72|16139.4|16019.4|9
1641745470000|2022-01-09 16:24:30|16140.18|16020.18|16137.6|16017.6|16140.18|16020.18|16137.6|16017.6|10
1641745480000|2022-01-09 16:24:40|16137.11|16017.11|16135.79|16015.79|16137.11|16017.11|16135.06|16015.06|9
1641745490000|2022-01-09 16:24:50|16135.72|16015.72|16135.86|16015.86|16135.91|16015.91|16135.24|16015.24|10
1641745500000|2022-01-09 16:25:00|16135.8|16015.8|16134.73|16014.73|16135.8|16015.8|16134.14|16014.14|9
1641745510000|2022-01-09 16:25:10|16134.59|16014.59|16135.64|16015.64|16135.64|16015.64|16134.18|16014.18|10
1641745520000|2022-01-09 16:25:20|16136.46|16016.46|16139.49|16019.49|16139.49|16019.49|16136.46|16016.46|9
1641745530000|2022-01-09 16:25:30|16140.76|16020.76|16140.54|16020.54|16141.38|16021.38|16140.5|16020.5|9
1641745540000|2022-01-09 16:25:40|16140.61|16020.61|16143.15|16023.15|16143.15|16023.15|16140.61|16020.61|10
1641745550000|2022-01-09 16:25:50|16142.59|16022.59|16143.65|16023.65|16144.34|16024.34|16142.16|16022.16|10
1641745560000|2022-01-09 16:26:00|16143.56|16023.56|16143.95|16023.95|16143.95|16023.95|16143.34|16023.34|8
1641745570000|2022-01-09 16:26:10|16144.16|16024.16|16145.07|16025.07|16145.11|16025.11|16144.16|16024.16|10
1641745580000|2022-01-09 16:26:20|16145.79|16025.79|16152.74|16032.74|16152.74|16032.74|16145.79|16025.79|10
1641745590000|2022-01-09 16:26:30|16152.69|16032.69|16154.69|16034.69|16154.77|16034.77|16152.69|16032.69|10
1641745600000|2022-01-09 16:26:40|16154.38|16034.38|16154.74|16034.74|16154.74|16034.74|16153.61|16033.61|8
1641745610000|2022-01-09 16:26:50|16154.77|16034.77|16155.33|16035.33|16156.09|16036.09|16154.77|16034.77|9
1641745620000|2022-01-09 16:27:00|16155.43|16035.43|16157.72|16037.72|16157.72|16037.72|16155.43|16035.43|10
1641745630000|2022-01-09 16:27:10|16157.48|16037.48|16159.26|16039.26|16159.26|16039.26|16157.04|16037.04|10
1641745640000|2022-01-09 16:27:20|16158.75|16038.75|16159.5|16039.5|16159.71|16039.71|16158.64|16038.64|10
1641745650000|2022-01-09 16:27:30|16160.47|16040.47|16155.84|16035.84|16160.47|16040.47|16155.84|16035.84|10
1641745660000|2022-01-09 16:27:40|16155.63|16035.63|16154.14|16034.14|16155.64|16035.64|16153.75|16033.75|10
1641745670000|2022-01-09 16:27:50|16154.01|16034.01|16154.66|16034.66|16154.84|16034.84|16154.01|16034.01|8
1641745680000|2022-01-09 16:28:00|16155.06|16035.06|16156.93|16036.93|16156.93|16036.93|16155.06|16035.06|10
1641745690000|2022-01-09 16:28:10|16157|16037|16156.13|16036.13|16157.72|16037.72|16156.12|16036.12|9
1641745700000|2022-01-09 16:28:20|16156.49|16036.49|16157.91|16037.91|16157.91|16037.91|16156.49|16036.49|10
1641745710000|2022-01-09 16:28:30|16158.57|16038.57|16157.71|16037.71|16158.8|16038.8|16157.71|16037.71|9
1641745720000|2022-01-09 16:28:40|16157.81|16037.81|16158.48|16038.48|16158.94|16038.94|16157.81|16037.81|10
1641745730000|2022-01-09 16:28:50|16158.12|16038.12|16155.94|16035.94|16158.12|16038.12|16155.94|16035.94|10
1641745740000|2022-01-09 16:29:00|16155.57|16035.57|16154.23|16034.23|16155.95|16035.95|16154.23|16034.23|10
1641745750000|2022-01-09 16:29:10|16154.19|16034.19|16153.17|16033.17|16154.19|16034.19|16153.17|16033.17|10
1641745760000|2022-01-09 16:29:20|16153.27|16033.27|16153.92|16033.92|16153.99|16033.99|16153.27|16033.27|8
1641745770000|2022-01-09 16:29:30|16154.69|16034.69|16156.05|16036.05|16156.05|16036.05|16154.69|16034.69|10
1641745780000|2022-01-09 16:29:40|16155.79|16035.79|16157.15|16037.15|16157.15|16037.15|16155.79|16035.79|10
1641745790000|2022-01-09 16:29:50|16157.16|16037.16|16155.95|16035.95|16157.29|16037.29|16155.95|16035.95|9
1641745800000|2022-01-09 16:30:00|16156.09|16036.09|16155.88|16035.88|16156.66|16036.66|16155.82|16035.82|10
1641745810000|2022-01-09 16:30:10|16156.1|16036.1|16156.6|16036.6|16156.6|16036.6|16156.09|16036.09|9
1641745820000|2022-01-09 16:30:20|16156.56|16036.56|16157.69|16037.69|16157.69|16037.69|16156.52|16036.52|10
1641745830000|2022-01-09 16:30:30|16157.74|16037.74|16158.09|16038.09|16158.62|16038.62|16157.44|16037.44|10
1641745840000|2022-01-09 16:30:40|16158.15|16038.15|16158.43|16038.43|16158.43|16038.43|16158.08|16038.08|10
1641745850000|2022-01-09 16:30:50|16158.52|16038.52|16160.64|16040.64|16160.64|16040.64|16158.52|16038.52|10
1641745860000|2022-01-09 16:31:00|16160.28|16040.28|16161.06|16041.06|16161.09|16041.09|16160.28|16040.28|10
1641745870000|2022-01-09 16:31:10|16160.81|16040.81|16163|16043|16163.12|16043.12|16160.81|16040.81|9
1641745880000|2022-01-09 16:31:20|16163.52|16043.52|16165.02|16045.02|16165.09|16045.09|16163.52|16043.52|10
1641745890000|2022-01-09 16:31:30|16166.23|16046.23|16166.95|16046.95|16167.24|16047.24|16166.23|16046.23|10
1641745900000|2022-01-09 16:31:40|16166.86|16046.86|16168.09|16048.09|16168.09|16048.09|16166.86|16046.86|9
1641745910000|2022-01-09 16:31:50|16168.05|16048.05|16169.69|16049.69|16169.69|16049.69|16168.05|16048.05|10
1641745920000|2022-01-09 16:32:00|16169.85|16049.85|16173.21|16053.21|16173.21|16053.21|16169.44|16049.44|10
1641745930000|2022-01-09 16:32:10|16173.26|16053.26|16176.63|16056.63|16177.04|16057.04|16173.26|16053.26|10
1641745940000|2022-01-09 16:32:20|16176.67|16056.67|16179.35|16059.35|16179.35|16059.35|16176.58|16056.58|10
1641745950000|2022-01-09 16:32:30|16179.44|16059.44|16179.37|16059.37|16179.46|16059.46|16178.73|16058.73|10
1641745960000|2022-01-09 16:32:40|16178.96|16058.96|16178.81|16058.81|16179.19|16059.19|16178.29|16058.29|10
1641745970000|2022-01-09 16:32:50|16178.61|16058.61|16177.65|16057.65|16178.61|16058.61|16177.65|16057.65|10
1641745980000|2022-01-09 16:33:00|16177.78|16057.78|16177.33|16057.33|16177.83|16057.83|16177.12|16057.12|9
1641745990000|2022-01-09 16:33:10|16177.55|16057.55|16181.04|16061.04|16181.38|16061.38|16177.55|16057.55|10
1641746000000|2022-01-09 16:33:20|16180.84|16060.84|16186.33|16066.33|16186.33|16066.33|16180.84|16060.84|10
1641746010000|2022-01-09 16:33:30|16187.92|16067.92|16193.07|16073.07|16193.07|16073.07|16187.92|16067.92|10
1641746020000|2022-01-09 16:33:40|16193.63|16073.63|16202.91|16082.91|16202.91|16082.91|16193.62|16073.62|10
1641746030000|2022-01-09 16:33:50|16204.52|16084.52|16201.53|16081.53|16204.52|16084.52|16201.53|16081.53|10
1641746040000|2022-01-09 16:34:00|16200.02|16080.02|16203.44|16083.44|16203.44|16083.44|16199.96|16079.96|8
1641746050000|2022-01-09 16:34:10|16204.34|16084.34|16206.26|16086.26|16206.26|16086.26|16204.34|16084.34|10
1641746060000|2022-01-09 16:34:20|16206.98|16086.98|16212.21|16092.21|16212.21|16092.21|16206.98|16086.98|10
1641746070000|2022-01-09 16:34:30|16213.14|16093.14|16214.87|16094.87|16214.87|16094.87|16213.14|16093.14|10
1641746080000|2022-01-09 16:34:40|16215.38|16095.38|16217.42|16097.42|16217.77|16097.77|16215.38|16095.38|10
1641746090000|2022-01-09 16:34:50|16217.04|16097.04|16215.32|16095.32|16217.04|16097.04|16214.4|16094.4|10
1641746100000|2022-01-09 16:35:00|16215.74|16095.74|16216.59|16096.59|16216.94|16096.94|16215.22|16095.22|10
1641746110000|2022-01-09 16:35:10|16216.72|16096.72|16214.23|16094.23|16216.72|16096.72|16214.23|16094.23|10
1641746120000|2022-01-09 16:35:20|16214.54|16094.54|16213.41|16093.41|16214.54|16094.54|16213.41|16093.41|10
1641746130000|2022-01-09 16:35:30|16212.91|16092.91|16208.57|16088.57|16213.73|16093.73|16208.57|16088.57|10
1641746140000|2022-01-09 16:35:40|16208.31|16088.31|16202.52|16082.52|16208.31|16088.31|16202.52|16082.52|10
1641746150000|2022-01-09 16:35:50|16203.28|16083.28|16199.72|16079.72|16203.28|16083.28|16199.72|16079.72|10
1641746160000|2022-01-09 16:36:00|16200.19|16080.19|16202.99|16082.99|16202.99|16082.99|16200.19|16080.19|10
1641746170000|2022-01-09 16:36:10|16203.37|16083.37|16200.62|16080.62|16203.37|16083.37|16200.62|16080.62|9
1641746180000|2022-01-09 16:36:20|16200.33|16080.33|16197.39|16077.39|16200.33|16080.33|16197.39|16077.39|9
1641746190000|2022-01-09 16:36:30|16196.51|16076.51|16196.9|16076.9|16198.15|16078.15|16196.51|16076.51|10
1641746200000|2022-01-09 16:36:40|16196.82|16076.82|16193.91|16073.91|16197.01|16077.01|16193.91|16073.91|10
1641746210000|2022-01-09 16:36:50|16193.47|16073.47|16188.71|16068.71|16193.47|16073.47|16188.56|16068.56|10
1641746220000|2022-01-09 16:37:00|16188.67|16068.67|16188.97|16068.97|16189.41|16069.41|16188.67|16068.67|10
1641746230000|2022-01-09 16:37:10|16188.29|16068.29|16187.53|16067.53|16188.29|16068.29|16187.4|16067.4|10
1641746240000|2022-01-09 16:37:20|16187.48|16067.48|16188.24|16068.24|16188.24|16068.24|16187.37|16067.37|9
1641746250000|2022-01-09 16:37:30|16188.48|16068.48|16190.74|16070.74|16190.87|16070.87|16188.48|16068.48|10
1641746260000|2022-01-09 16:37:40|16190.75|16070.75|16194.49|16074.49|16194.5|16074.5|16190.75|16070.75|10
1641746270000|2022-01-09 16:37:50|16195.4|16075.4|16196.24|16076.24|16197.03|16077.03|16195.4|16075.4|9
1641746280000|2022-01-09 16:38:00|16196.09|16076.09|16197.23|16077.23|16197.23|16077.23|16195.64|16075.64|9
1641746290000|2022-01-09 16:38:10|16197.6|16077.6|16197.29|16077.29|16198.03|16078.03|16197.15|16077.15|10
1641746300000|2022-01-09 16:38:20|16197.08|16077.08|16195.84|16075.84|16197.9|16077.9|16195.84|16075.84|10
1641746310000|2022-01-09 16:38:30|16195.91|16075.91|16194.87|16074.87|16196.55|16076.55|16194.87|16074.87|10
1641746320000|2022-01-09 16:38:40|16195.23|16075.23|16195.16|16075.16|16195.97|16075.97|16195.16|16075.16|10
1641746330000|2022-01-09 16:38:50|16195.26|16075.26|16191.3|16071.3|16195.26|16075.26|16191.3|16071.3|10
1641746340000|2022-01-09 16:39:00|16190.47|16070.47|16190.39|16070.39|16190.47|16070.47|16189.53|16069.53|10
1641746350000|2022-01-09 16:39:10|16189.64|16069.64|16190.62|16070.62|16190.87|16070.87|16189.64|16069.64|10
1641746360000|2022-01-09 16:39:20|16190.37|16070.37|16189.72|16069.72|16190.88|16070.88|16189.67|16069.67|10
1641746370000|2022-01-09 16:39:30|16189.41|16069.41|16190.75|16070.75|16190.75|16070.75|16189.12|16069.12|10
1641746380000|2022-01-09 16:39:40|16191.13|16071.13|16193.42|16073.42|16193.42|16073.42|16191.13|16071.13|10
1641746390000|2022-01-09 16:39:50|16193.51|16073.51|16197.17|16077.17|16197.17|16077.17|16193.51|16073.51|10
1641746400000|2022-01-09 16:40:00|16197.48|16077.48|16196.4|16076.4|16197.48|16077.48|16196.4|16076.4|9
1641746410000|2022-01-09 16:40:10|16196.51|16076.51|16198.76|16078.76|16199.27|16079.27|16196.51|16076.51|10
1641746420000|2022-01-09 16:40:20|16198.62|16078.62|16199.44|16079.44|16200.25|16080.25|16198.54|16078.54|10
1641746430000|2022-01-09 16:40:30|16199.46|16079.46|16200.36|16080.36|16200.56|16080.56|16199.35|16079.35|9
1641746440000|2022-01-09 16:40:40|16200.46|16080.46|16200.19|16080.19|16200.46|16080.46|16199.75|16079.75|9
1641746450000|2022-01-09 16:40:50|16200.75|16080.75|16200.08|16080.08|16200.76|16080.76|16200.08|16080.08|9
1641746460000|2022-01-09 16:41:00|16200.3|16080.3|16202.06|16082.06|16202.06|16082.06|16200.3|16080.3|10
1641746470000|2022-01-09 16:41:10|16202.3|16082.3|16202.12|16082.12|16202.73|16082.73|16202.02|16082.02|10
1641746480000|2022-01-09 16:41:20|16201.91|16081.91|16201.14|16081.14|16201.91|16081.91|16200.57|16080.57|10
1641746490000|2022-01-09 16:41:30|16200.66|16080.66|16198.74|16078.74|16200.88|16080.88|16198.74|16078.74|10
1641746500000|2022-01-09 16:41:40|16199.03|16079.03|16195.96|16075.96|16199.03|16079.03|16195.96|16075.96|10
1641746510000|2022-01-09 16:41:50|16195.81|16075.81|16193.65|16073.65|16195.81|16075.81|16193.65|16073.65|10
1641746520000|2022-01-09 16:42:00|16193.69|16073.69|16193.81|16073.81|16194.36|16074.36|16193.51|16073.51|10
1641746530000|2022-01-09 16:42:10|16193.76|16073.76|16193.37|16073.37|16194.47|16074.47|16193.37|16073.37|10
1641746540000|2022-01-09 16:42:20|16192.87|16072.87|16191.63|16071.63|16192.87|16072.87|16191.6|16071.6|7
1641746550000|2022-01-09 16:42:30|16192.47|16072.47|16193.99|16073.99|16193.99|16073.99|16192.33|16072.33|10
1641746560000|2022-01-09 16:42:40|16194.12|16074.12|16197.13|16077.13|16197.13|16077.13|16194.12|16074.12|10
1641746570000|2022-01-09 16:42:50|16198.42|16078.42|16193.22|16073.22|16198.69|16078.69|16193.22|16073.22|10
1641746580000|2022-01-09 16:43:00|16193.14|16073.14|16191.91|16071.91|16193.14|16073.14|16190.96|16070.96|10
1641746590000|2022-01-09 16:43:10|16192.46|16072.46|16195.93|16075.93|16195.93|16075.93|16192.35|16072.35|9
1641746600000|2022-01-09 16:43:20|16197.11|16077.11|16198.43|16078.43|16198.43|16078.43|16197.11|16077.11|10
1641746610000|2022-01-09 16:43:30|16198.88|16078.88|16199.13|16079.13|16199.45|16079.45|16198.88|16078.88|10
1641746620000|2022-01-09 16:43:40|16199.24|16079.24|16200.8|16080.8|16200.87|16080.87|16199.24|16079.24|10
1641746630000|2022-01-09 16:43:50|16200.55|16080.55|16199.12|16079.12|16200.55|16080.55|16199.07|16079.07|9
1641746640000|2022-01-09 16:44:00|16198.95|16078.95|16198.54|16078.54|16198.95|16078.95|16198.15|16078.15|8
1641746650000|2022-01-09 16:44:10|16197.42|16077.42|16197.01|16077.01|16197.75|16077.75|16196.93|16076.93|10
1641746660000|2022-01-09 16:44:20|16197.02|16077.02|16199|16079|16199|16079|16196.51|16076.51|10
1641746670000|2022-01-09 16:44:30|16199.49|16079.49|16201.32|16081.32|16201.32|16081.32|16199.44|16079.44|10
1641746680000|2022-01-09 16:44:40|16201.06|16081.06|16200.25|16080.25|16201.82|16081.82|16200.25|16080.25|10
1641746690000|2022-01-09 16:44:50|16198.97|16078.97|16196.4|16076.4|16198.97|16078.97|16196.38|16076.38|10
1641746700000|2022-01-09 16:45:00|16196.27|16076.27|16195.7|16075.7|16196.27|16076.27|16195.19|16075.19|10
1641746710000|2022-01-09 16:45:10|16195.76|16075.76|16196.23|16076.23|16196.23|16076.23|16195.04|16075.04|10
1641746720000|2022-01-09 16:45:20|16195.72|16075.72|16195.26|16075.26|16195.74|16075.74|16194.85|16074.85|10
1641746730000|2022-01-09 16:45:30|16194.51|16074.51|16194.13|16074.13|16195.06|16075.06|16194.13|16074.13|9
1641746740000|2022-01-09 16:45:40|16194.87|16074.87|16192.86|16072.86|16194.95|16074.95|16192.86|16072.86|10
1641746750000|2022-01-09 16:45:50|16192.82|16072.82|16193.67|16073.67|16193.87|16073.87|16192.31|16072.31|10
1641746760000|2022-01-09 16:46:00|16193.61|16073.61|16192.87|16072.87|16193.84|16073.84|16192.69|16072.69|9
1641746770000|2022-01-09 16:46:10|16192.81|16072.81|16192.26|16072.26|16193|16073|16192.26|16072.26|10
1641746780000|2022-01-09 16:46:20|16192.03|16072.03|16199.06|16079.06|16199.06|16079.06|16192.03|16072.03|9
1641746790000|2022-01-09 16:46:30|16200.03|16080.03|16204.31|16084.31|16204.31|16084.31|16200.03|16080.03|9
1641746800000|2022-01-09 16:46:40|16205.07|16085.07|16205.92|16085.92|16205.92|16085.92|16204.86|16084.86|9
1641746810000|2022-01-09 16:46:50|16206.11|16086.11|16204.12|16084.12|16206.11|16086.11|16204.12|16084.12|8
1641746820000|2022-01-09 16:47:00|16203.48|16083.48|16202.29|16082.29|16203.62|16083.62|16202.29|16082.29|8
1641746830000|2022-01-09 16:47:10|16202.2|16082.2|16206.94|16086.94|16206.94|16086.94|16202.2|16082.2|10
1641746840000|2022-01-09 16:47:20|16207.03|16087.03|16210.66|16090.66|16210.66|16090.66|16207.03|16087.03|10
1641746850000|2022-01-09 16:47:30|16211.13|16091.13|16214.32|16094.32|16214.32|16094.32|16211.13|16091.13|10
1641746860000|2022-01-09 16:47:40|16214.48|16094.48|16213.66|16093.66|16214.48|16094.48|16213.64|16093.64|9
1641746870000|2022-01-09 16:47:50|16213.61|16093.61|16214.46|16094.46|16214.46|16094.46|16213.59|16093.59|10
1641746880000|2022-01-09 16:48:00|16214.88|16094.88|16219.27|16099.27|16219.27|16099.27|16214.88|16094.88|10
1641746890000|2022-01-09 16:48:10|16218.93|16098.93|16219.08|16099.08|16219.6|16099.6|16218.93|16098.93|9
1641746900000|2022-01-09 16:48:20|16219.16|16099.16|16219.96|16099.96|16220.43|16100.43|16219.16|16099.16|9
1641746910000|2022-01-09 16:48:30|16220.27|16100.27|16221.09|16101.09|16221.22|16101.22|16220.27|16100.27|9
1641746920000|2022-01-09 16:48:40|16221.05|16101.05|16223.66|16103.66|16223.66|16103.66|16221.05|16101.05|10
1641746930000|2022-01-09 16:48:50|16223.81|16103.81|16230.41|16110.41|16230.41|16110.41|16223.81|16103.81|10
1641746940000|2022-01-09 16:49:00|16230.17|16110.17|16237.37|16117.37|16237.37|16117.37|16229.8|16109.8|10
1641746950000|2022-01-09 16:49:10|16237.43|16117.43|16243.55|16123.55|16243.55|16123.55|16237.43|16117.43|10
1641746960000|2022-01-09 16:49:20|16243.24|16123.24|16243.68|16123.68|16244.13|16124.13|16242.55|16122.55|10
1641746970000|2022-01-09 16:49:30|16243.21|16123.21|16243.18|16123.18|16244.58|16124.58|16243.05|16123.05|10
1641746980000|2022-01-09 16:49:40|16243.15|16123.15|16245.1|16125.1|16246.19|16126.19|16242.93|16122.93|10
1641746990000|2022-01-09 16:49:50|16244.84|16124.84|16245.35|16125.35|16245.68|16125.68|16244.58|16124.58|9
1641747000000|2022-01-09 16:50:00|16244.12|16124.12|16242.59|16122.59|16244.12|16124.12|16242.59|16122.59|10
1641747010000|2022-01-09 16:50:10|16242.8|16122.8|16245.63|16125.63|16245.63|16125.63|16242.8|16122.8|10
1641747020000|2022-01-09 16:50:20|16246|16126|16244.79|16124.79|16246.58|16126.58|16244.79|16124.79|10
1641747030000|2022-01-09 16:50:30|16243.68|16123.68|16240.99|16120.99|16243.68|16123.68|16240.81|16120.81|10
1641747040000|2022-01-09 16:50:40|16240.5|16120.5|16248.64|16128.64|16248.64|16128.64|16240.15|16120.15|10
1641747050000|2022-01-09 16:50:50|16248.9|16128.9|16252.32|16132.32|16252.32|16132.32|16248.9|16128.9|10
1641747060000|2022-01-09 16:51:00|16254.6|16134.6|16269.54|16149.54|16269.54|16149.54|16254|16134|10
1641747070000|2022-01-09 16:51:10|16270.02|16150.02|16282.57|16162.57|16282.57|16162.57|16270.02|16150.02|10
1641747080000|2022-01-09 16:51:20|16282.86|16162.86|16291.81|16171.81|16293.38|16173.38|16282.15|16162.15|10
1641747090000|2022-01-09 16:51:30|16290.41|16170.41|16288.62|16168.62|16290.41|16170.41|16288.11|16168.11|10
1641747100000|2022-01-09 16:51:40|16288.2|16168.2|16292.5|16172.5|16292.5|16172.5|16288.1|16168.1|10
1641747110000|2022-01-09 16:51:50|16292.74|16172.74|16295.15|16175.15|16297.31|16177.31|16292.74|16172.74|10
1641747120000|2022-01-09 16:52:00|16295.79|16175.79|16298.77|16178.77|16298.77|16178.77|16295.6|16175.6|10
1641747130000|2022-01-09 16:52:10|16299.37|16179.37|16302.15|16182.15|16302.16|16182.16|16299.09|16179.09|10
1641747140000|2022-01-09 16:52:20|16302.3|16182.3|16305.94|16185.94|16305.94|16185.94|16302.3|16182.3|10
1641747150000|2022-01-09 16:52:30|16306.61|16186.61|16313.31|16193.31|16313.31|16193.31|16306.52|16186.52|10
1641747160000|2022-01-09 16:52:40|16315.23|16195.23|16318.18|16198.18|16318.18|16198.18|16315.23|16195.23|9
1641747170000|2022-01-09 16:52:50|16316.76|16196.76|16312.79|16192.79|16316.76|16196.76|16312.71|16192.71|10
1641747180000|2022-01-09 16:53:00|16313.17|16193.17|16310.42|16190.42|16313.58|16193.58|16310.42|16190.42|10
1641747190000|2022-01-09 16:53:10|16308.95|16188.95|16303.05|16183.05|16308.95|16188.95|16302.02|16182.02|9
1641747200000|2022-01-09 16:53:20|16303.06|16183.06|16302.07|16182.07|16303.71|16183.71|16302.01|16182.01|10
1641747210000|2022-01-09 16:53:30|16302.05|16182.05|16297.16|16177.16|16302.56|16182.56|16297.16|16177.16|10
1641747220000|2022-01-09 16:53:40|16295.16|16175.16|16297.59|16177.59|16297.59|16177.59|16294.41|16174.41|10
1641747230000|2022-01-09 16:53:50|16297.28|16177.28|16303.53|16183.53|16303.53|16183.53|16297.28|16177.28|10
1641747240000|2022-01-09 16:54:00|16303.8|16183.8|16307.6|16187.6|16307.64|16187.64|16303.8|16183.8|10
1641747250000|2022-01-09 16:54:10|16307.8|16187.8|16303.66|16183.66|16308.04|16188.04|16303.66|16183.66|10
1641747260000|2022-01-09 16:54:20|16303.17|16183.17|16305.33|16185.33|16305.33|16185.33|16303.17|16183.17|10
1641747270000|2022-01-09 16:54:30|16305.8|16185.8|16309.92|16189.92|16310|16190|16305.64|16185.64|10
1641747280000|2022-01-09 16:54:40|16311.67|16191.67|16312.37|16192.37|16312.78|16192.78|16311.67|16191.67|10
1641747290000|2022-01-09 16:54:50|16312.15|16192.15|16312.94|16192.94|16313.45|16193.45|16312.11|16192.11|10
1641747300000|2022-01-09 16:55:00|16313.09|16193.09|16312.11|16192.11|16313.26|16193.26|16312.11|16192.11|9
1641747310000|2022-01-09 16:55:10|16313.12|16193.12|16315.05|16195.05|16315.05|16195.05|16313.12|16193.12|8
1641747320000|2022-01-09 16:55:20|16315.23|16195.23|16327.58|16207.58|16327.58|16207.58|16315.23|16195.23|10
1641747330000|2022-01-09 16:55:30|16326.59|16206.59|16336.97|16216.97|16336.97|16216.97|16325.55|16205.55|10
1641747340000|2022-01-09 16:55:40|16341.44|16221.44|16342.29|16222.29|16343.67|16223.67|16341.44|16221.44|10
1641747350000|2022-01-09 16:55:50|16342.4|16222.4|16343.79|16223.79|16344.15|16224.15|16342.02|16222.02|10
1641747360000|2022-01-09 16:56:00|16343.3|16223.3|16345.07|16225.07|16345.26|16225.26|16343.3|16223.3|10
1641747370000|2022-01-09 16:56:10|16344.92|16224.92|16344.85|16224.85|16345.94|16225.94|16344.85|16224.85|10
1641747380000|2022-01-09 16:56:20|16344.63|16224.63|16343.91|16223.91|16345.16|16225.16|16343.91|16223.91|10
1641747390000|2022-01-09 16:56:30|16344.17|16224.17|16342|16222|16344.17|16224.17|16341.96|16221.96|10
1641747400000|2022-01-09 16:56:40|16341.88|16221.88|16342.36|16222.36|16342.61|16222.61|16341.77|16221.77|10
1641747410000|2022-01-09 16:56:50|16342.19|16222.19|16342.42|16222.42|16342.75|16222.75|16341.67|16221.67|10
1641747420000|2022-01-09 16:57:00|16342.5|16222.5|16351.57|16231.57|16351.57|16231.57|16342.5|16222.5|10
1641747430000|2022-01-09 16:57:10|16352.28|16232.28|16359.91|16239.91|16359.91|16239.91|16352.28|16232.28|10
1641747440000|2022-01-09 16:57:20|16359.94|16239.94|16360.79|16240.79|16362.33|16242.33|16359.94|16239.94|10
1641747450000|2022-01-09 16:57:30|16360.69|16240.69|16357.83|16237.83|16360.69|16240.69|16357.3|16237.3|10
1641747460000|2022-01-09 16:57:40|16357.12|16237.12|16358.82|16238.82|16359.09|16239.09|16357.12|16237.12|10
1641747470000|2022-01-09 16:57:50|16359.12|16239.12|16359.98|16239.98|16359.98|16239.98|16358.13|16238.13|10
1641747480000|2022-01-09 16:58:00|16359.94|16239.94|16362.48|16242.48|16362.52|16242.52|16359.85|16239.85|10
1641747490000|2022-01-09 16:58:10|16362.61|16242.61|16363.59|16243.59|16363.59|16243.59|16362.55|16242.55|10
1641747500000|2022-01-09 16:58:20|16364.84|16244.84|16371.94|16251.94|16371.94|16251.94|16364.84|16244.84|10
1641747510000|2022-01-09 16:58:30|16372.72|16252.72|16379.07|16259.07|16379.29|16259.29|16372.72|16252.72|10
1641747520000|2022-01-09 16:58:40|16379.87|16259.87|16379.54|16259.54|16380.27|16260.27|16379.54|16259.54|10
1641747530000|2022-01-09 16:58:50|16379.71|16259.71|16377.61|16257.61|16379.71|16259.71|16377.35|16257.35|10
1641747540000|2022-01-09 16:59:00|16377.85|16257.85|16382.88|16262.88|16382.88|16262.88|16377.85|16257.85|10
1641747550000|2022-01-09 16:59:10|16383.17|16263.17|16386.47|16266.47|16387.36|16267.36|16383.17|16263.17|10
1641747560000|2022-01-09 16:59:20|16386.2|16266.2|16390.2|16270.2|16390.2|16270.2|16386.2|16266.2|10
1641747570000|2022-01-09 16:59:30|16391.23|16271.23|16397.17|16277.17|16397.17|16277.17|16391.23|16271.23|10
1641747580000|2022-01-09 16:59:40|16397.76|16277.76|16400.2|16280.2|16400.2|16280.2|16397.76|16277.76|10
1641747590000|2022-01-09 16:59:50|16401.47|16281.47|16401.49|16281.49|16402|16282|16400.98|16280.98|10
1641747600000|2022-01-09 17:00:00|16401.52|16281.52|16407.94|16287.94|16407.94|16287.94|16401.52|16281.52|10
1641747610000|2022-01-09 17:00:10|16408.19|16288.19|16409.43|16289.43|16409.53|16289.53|16408.19|16288.19|10
1641747620000|2022-01-09 17:00:20|16409.38|16289.38|16412.22|16292.22|16412.22|16292.22|16409.09|16289.09|10
1641747630000|2022-01-09 17:00:30|16413.02|16293.02|16412.34|16292.34|16413.45|16293.45|16412.33|16292.33|10
1641747640000|2022-01-09 17:00:40|16412.33|16292.33|16414.41|16294.41|16414.41|16294.41|16412.28|16292.28|10
1641747650000|2022-01-09 17:00:50|16414.79|16294.79|16415.65|16295.65|16417.44|16297.44|16414.79|16294.79|10
1641747660000|2022-01-09 17:01:00|16415.93|16295.93|16419.45|16299.45|16419.45|16299.45|16415.84|16295.84|10
1641747670000|2022-01-09 17:01:10|16418.99|16298.99|16427.4|16307.4|16427.74|16307.74|16418.99|16298.99|9
1641747680000|2022-01-09 17:01:20|16427.34|16307.34|16424.8|16304.8|16427.39|16307.39|16424.8|16304.8|10
1641747690000|2022-01-09 17:01:30|16424.33|16304.33|16416.54|16296.54|16424.33|16304.33|16416.54|16296.54|10
1641747700000|2022-01-09 17:01:40|16416.16|16296.16|16410.13|16290.13|16416.16|16296.16|16410.13|16290.13|10
1641747710000|2022-01-09 17:01:50|16405.43|16285.43|16393.92|16273.92|16405.43|16285.43|16393.92|16273.92|10
1641747720000|2022-01-09 17:02:00|16393.25|16273.25|16392.29|16272.29|16393.25|16273.25|16390.22|16270.22|10
1641747730000|2022-01-09 17:02:10|16392.91|16272.91|16393.65|16273.65|16394.7|16274.7|16392.86|16272.86|10
1641747740000|2022-01-09 17:02:20|16396.23|16276.23|16398.88|16278.88|16399.69|16279.69|16396.23|16276.23|10
1641747750000|2022-01-09 17:02:30|16398.21|16278.21|16398.25|16278.25|16398.88|16278.88|16398|16278|10
1641747760000|2022-01-09 17:02:40|16398.39|16278.39|16401.03|16281.03|16401.03|16281.03|16398.39|16278.39|9
1641747770000|2022-01-09 17:02:50|16401.54|16281.54|16403.52|16283.52|16405.04|16285.04|16401.54|16281.54|10
1641747780000|2022-01-09 17:03:00|16403.21|16283.21|16404.21|16284.21|16404.21|16284.21|16402.12|16282.12|10
1641747790000|2022-01-09 17:03:10|16404.18|16284.18|16420.47|16300.47|16420.47|16300.47|16404.18|16284.18|10
1641747800000|2022-01-09 17:03:20|16425.22|16305.22|16426.28|16306.28|16427.13|16307.13|16425.1|16305.1|10
1641747810000|2022-01-09 17:03:30|16426.05|16306.05|16431.83|16311.83|16431.83|16311.83|16426.05|16306.05|10
1641747820000|2022-01-09 17:03:40|16432|16312|16431.01|16311.01|16432.9|16312.9|16431.01|16311.01|10
1641747830000|2022-01-09 17:03:50|16430.53|16310.53|16428.38|16308.38|16430.92|16310.92|16428.38|16308.38|9
1641747840000|2022-01-09 17:04:00|16428.49|16308.49|16426.5|16306.5|16428.49|16308.49|16426.33|16306.33|9
1641747850000|2022-01-09 17:04:10|16426.12|16306.12|16423.77|16303.77|16426.26|16306.26|16423.77|16303.77|10
1641747860000|2022-01-09 17:04:20|16424.12|16304.12|16426.65|16306.65|16426.65|16306.65|16424.12|16304.12|10
1641747870000|2022-01-09 17:04:30|16426.55|16306.55|16429.11|16309.11|16429.11|16309.11|16426.55|16306.55|10
1641747880000|2022-01-09 17:04:40|16429.13|16309.13|16431.94|16311.94|16431.94|16311.94|16429.13|16309.13|10
1641747890000|2022-01-09 17:04:50|16432.13|16312.13|16435.5|16315.5|16435.77|16315.77|16432.13|16312.13|10
1641747900000|2022-01-09 17:05:00|16435.93|16315.93|16431.83|16311.83|16436.18|16316.18|16431.83|16311.83|10
1641747910000|2022-01-09 17:05:10|16431.1|16311.1|16417.66|16297.66|16431.1|16311.1|16417.66|16297.66|10
1641747920000|2022-01-09 17:05:20|16418.4|16298.4|16411.95|16291.95|16418.4|16298.4|16411.95|16291.95|9
1641747930000|2022-01-09 17:05:30|16409.72|16289.72|16407.92|16287.92|16409.72|16289.72|16406.64|16286.64|10
1641747940000|2022-01-09 17:05:40|16408.35|16288.35|16405.3|16285.3|16408.35|16288.35|16405.3|16285.3|9
1641747950000|2022-01-09 17:05:50|16405.58|16285.58|16396.47|16276.47|16405.58|16285.58|16396.47|16276.47|10
1641747960000|2022-01-09 17:06:00|16397.46|16277.46|16399.03|16279.03|16399.19|16279.19|16397.19|16277.19|10
1641747970000|2022-01-09 17:06:10|16398.93|16278.93|16392.67|16272.67|16398.93|16278.93|16392.67|16272.67|10
1641747980000|2022-01-09 17:06:20|16392.84|16272.84|16395.09|16275.09|16395.09|16275.09|16391.86|16271.86|10
1641747990000|2022-01-09 17:06:30|16395.84|16275.84|16401.71|16281.71|16401.71|16281.71|16395.84|16275.84|10
1641748000000|2022-01-09 17:06:40|16401.96|16281.96|16402.11|16282.11|16402.26|16282.26|16401.56|16281.56|10
1641748010000|2022-01-09 17:06:50|16402.23|16282.23|16404|16284|16404.15|16284.15|16401.7|16281.7|10
1641748020000|2022-01-09 17:07:00|16404.6|16284.6|16410.14|16290.14|16410.14|16290.14|16404.6|16284.6|10
1641748030000|2022-01-09 17:07:10|16409.97|16289.97|16409.48|16289.48|16411.18|16291.18|16409.48|16289.48|10
1641748040000|2022-01-09 17:07:20|16409.63|16289.63|16410.41|16290.41|16410.41|16290.41|16409.17|16289.17|9
1641748050000|2022-01-09 17:07:30|16410.61|16290.61|16401.73|16281.73|16410.93|16290.93|16401.73|16281.73|10
1641748060000|2022-01-09 17:07:40|16400.93|16280.93|16399.5|16279.5|16400.93|16280.93|16397.82|16277.82|9
1641748070000|2022-01-09 17:07:50|16400|16280|16402.71|16282.71|16402.71|16282.71|16399.65|16279.65|9
1641748080000|2022-01-09 17:08:00|16403.06|16283.06|16402.41|16282.41|16403.11|16283.11|16402|16282|10
1641748090000|2022-01-09 17:08:10|16402.11|16282.11|16399.09|16279.09|16402.11|16282.11|16399.09|16279.09|10
1641748100000|2022-01-09 17:08:20|16398.97|16278.97|16396.05|16276.05|16398.99|16278.99|16396.05|16276.05|9
1641748110000|2022-01-09 17:08:30|16395.68|16275.68|16393.95|16273.95|16395.68|16275.68|16393.95|16273.95|10
1641748120000|2022-01-09 17:08:40|16393.37|16273.37|16393.27|16273.27|16394.6|16274.6|16393.27|16273.27|10
1641748130000|2022-01-09 17:08:50|16392.72|16272.72|16394.07|16274.07|16394.07|16274.07|16392.72|16272.72|10
1641748140000|2022-01-09 17:09:00|16393.03|16273.03|16390.85|16270.85|16394.24|16274.24|16390.85|16270.85|10
1641748150000|2022-01-09 17:09:10|16390.58|16270.58|16388.73|16268.73|16390.58|16270.58|16388.73|16268.73|10
1641748160000|2022-01-09 17:09:20|16388.46|16268.46|16387.43|16267.43|16388.46|16268.46|16387.13|16267.13|10
1641748170000|2022-01-09 17:09:30|16387.27|16267.27|16383.32|16263.32|16387.27|16267.27|16383.32|16263.32|10
1641748180000|2022-01-09 17:09:40|16382.62|16262.62|16377.04|16257.04|16383.21|16263.21|16377.04|16257.04|10
1641748190000|2022-01-09 17:09:50|16376.32|16256.32|16373.79|16253.79|16376.92|16256.92|16373.79|16253.79|10
1641748200000|2022-01-09 17:10:00|16373.04|16253.04|16372.12|16252.12|16373.35|16253.35|16371.21|16251.21|10
1641748210000|2022-01-09 17:10:10|16372.04|16252.04|16372.66|16252.66|16372.78|16252.78|16371.9|16251.9|10
1641748220000|2022-01-09 17:10:20|16372.26|16252.26|16375.92|16255.92|16375.92|16255.92|16372.26|16252.26|10
1641748230000|2022-01-09 17:10:30|16375.93|16255.93|16374.72|16254.72|16376.22|16256.22|16374.56|16254.56|9
1641748240000|2022-01-09 17:10:40|16374.39|16254.39|16371.97|16251.97|16374.5|16254.5|16371.97|16251.97|10
1641748250000|2022-01-09 17:10:50|16371.61|16251.61|16369.5|16249.5|16371.61|16251.61|16369.5|16249.5|9
1641748260000|2022-01-09 17:11:00|16367.93|16247.93|16364.7|16244.7|16367.93|16247.93|16364.7|16244.7|10
1641748270000|2022-01-09 17:11:10|16363.85|16243.85|16358.17|16238.17|16363.85|16243.85|16358.17|16238.17|10
1641748280000|2022-01-09 17:11:20|16357.78|16237.78|16354.81|16234.81|16357.78|16237.78|16354.41|16234.41|10
1641748290000|2022-01-09 17:11:30|16354.41|16234.41|16347.29|16227.29|16354.41|16234.41|16347.29|16227.29|10
1641748300000|2022-01-09 17:11:40|16347.26|16227.26|16340.62|16220.62|16347.26|16227.26|16340.62|16220.62|9
1641748310000|2022-01-09 17:11:50|16340.59|16220.59|16337.92|16217.92|16340.59|16220.59|16337.92|16217.92|10
1641748320000|2022-01-09 17:12:00|16337.71|16217.71|16338.5|16218.5|16338.59|16218.59|16337.71|16217.71|9
1641748330000|2022-01-09 17:12:10|16338.88|16218.88|16338.98|16218.98|16339.06|16219.06|16338.69|16218.69|10
1641748340000|2022-01-09 17:12:20|16338.92|16218.92|16338.96|16218.96|16340.07|16220.07|16338.92|16218.92|8
1641748350000|2022-01-09 17:12:30|16338.99|16218.99|16341|16221|16341|16221|16338.96|16218.96|9
1641748360000|2022-01-09 17:12:40|16340.94|16220.94|16342.02|16222.02|16342.02|16222.02|16340.61|16220.61|10
1641748370000|2022-01-09 17:12:50|16342.29|16222.29|16344.31|16224.31|16344.31|16224.31|16342.29|16222.29|10
1641748380000|2022-01-09 17:13:00|16345.6|16225.6|16350.14|16230.14|16350.14|16230.14|16345.6|16225.6|9
1641748390000|2022-01-09 17:13:10|16351.17|16231.17|16354.23|16234.23|16354.65|16234.65|16351.17|16231.17|10
1641748400000|2022-01-09 17:13:20|16353.73|16233.73|16354.7|16234.7|16356.3|16236.3|16353.55|16233.55|10
1641748410000|2022-01-09 17:13:30|16354.75|16234.75|16350.63|16230.63|16354.75|16234.75|16350.38|16230.38|10
1641748420000|2022-01-09 17:13:40|16350.55|16230.55|16351.81|16231.81|16352.29|16232.29|16350.47|16230.47|10
1641748430000|2022-01-09 17:13:50|16351.91|16231.91|16352.8|16232.8|16352.8|16232.8|16351.57|16231.57|10
1641748440000|2022-01-09 17:14:00|16353.08|16233.08|16357.46|16237.46|16357.46|16237.46|16353.08|16233.08|10
1641748450000|2022-01-09 17:14:10|16357.74|16237.74|16358.69|16238.69|16358.85|16238.85|16357.74|16237.74|9
1641748460000|2022-01-09 17:14:20|16358.74|16238.74|16356.09|16236.09|16358.75|16238.75|16356.09|16236.09|10
1641748470000|2022-01-09 17:14:30|16353.72|16233.72|16348.54|16228.54|16353.72|16233.72|16348.54|16228.54|10
1641748480000|2022-01-09 17:14:40|16347.52|16227.52|16344.62|16224.62|16347.52|16227.52|16344.62|16224.62|10
1641748490000|2022-01-09 17:14:50|16344.6|16224.6|16343.79|16223.79|16344.6|16224.6|16343.61|16223.61|10
1641748500000|2022-01-09 17:15:00|16343.72|16223.72|16345.2|16225.2|16345.82|16225.82|16343.72|16223.72|10
1641748510000|2022-01-09 17:15:10|16345.88|16225.88|16353.29|16233.29|16353.29|16233.29|16345.88|16225.88|10
1641748520000|2022-01-09 17:15:20|16353.52|16233.52|16354.46|16234.46|16354.88|16234.88|16353.52|16233.52|9
1641748530000|2022-01-09 17:15:30|16356.16|16236.16|16351.57|16231.57|16356.16|16236.16|16351.57|16231.57|10
1641748540000|2022-01-09 17:15:40|16351.51|16231.51|16348.3|16228.3|16351.51|16231.51|16348.3|16228.3|10
1641748550000|2022-01-09 17:15:50|16347.6|16227.6|16349.88|16229.88|16349.88|16229.88|16347.6|16227.6|10
1641748560000|2022-01-09 17:16:00|16349.87|16229.87|16352.57|16232.57|16352.57|16232.57|16349.62|16229.62|10
1641748570000|2022-01-09 17:16:10|16353.07|16233.07|16357.52|16237.52|16357.52|16237.52|16352.81|16232.81|9
1641748580000|2022-01-09 17:16:20|16357.82|16237.82|16361.28|16241.28|16361.84|16241.84|16357.82|16237.82|10
1641748590000|2022-01-09 17:16:30|16361.52|16241.52|16371.17|16251.17|16371.17|16251.17|16361.52|16241.52|10
1641748600000|2022-01-09 17:16:40|16371.25|16251.25|16371.51|16251.51|16371.51|16251.51|16370.64|16250.64|10
1641748610000|2022-01-09 17:16:50|16371.6|16251.6|16373.3|16253.3|16373.3|16253.3|16371.44|16251.44|10
1641748620000|2022-01-09 17:17:00|16373.39|16253.39|16376.62|16256.62|16376.62|16256.62|16373.39|16253.39|10
1641748630000|2022-01-09 17:17:10|16376.91|16256.91|16377.48|16257.48|16378.19|16258.19|16376.91|16256.91|10
1641748640000|2022-01-09 17:17:20|16379.05|16259.05|16380.85|16260.85|16380.85|16260.85|16379.05|16259.05|10
1641748650000|2022-01-09 17:17:30|16381.02|16261.02|16380.57|16260.57|16381.02|16261.02|16379.43|16259.43|10
1641748660000|2022-01-09 17:17:40|16380.42|16260.42|16385.29|16265.29|16385.29|16265.29|16380.42|16260.42|10
1641748670000|2022-01-09 17:17:50|16385.72|16265.72|16389.82|16269.82|16389.82|16269.82|16385.72|16265.72|10
1641748680000|2022-01-09 17:18:00|16391.23|16271.23|16392.14|16272.14|16392.27|16272.27|16391.23|16271.23|10
1641748690000|2022-01-09 17:18:10|16391.99|16271.99|16395.32|16275.32|16395.32|16275.32|16391.93|16271.93|10
1641748700000|2022-01-09 17:18:20|16396.01|16276.01|16401.75|16281.75|16401.75|16281.75|16396.01|16276.01|10
1641748710000|2022-01-09 17:18:30|16401.89|16281.89|16413.03|16293.03|16413.17|16293.17|16401.89|16281.89|10
1641748720000|2022-01-09 17:18:40|16412.16|16292.16|16413.54|16293.54|16414.09|16294.09|16412.16|16292.16|10
1641748730000|2022-01-09 17:18:50|16412.93|16292.93|16411.55|16291.55|16412.93|16292.93|16411.55|16291.55|10
1641748740000|2022-01-09 17:19:00|16411.48|16291.48|16411.89|16291.89|16411.89|16291.89|16410.98|16290.98|8
1641748750000|2022-01-09 17:19:10|16412.55|16292.55|16414.26|16294.26|16414.26|16294.26|16412.46|16292.46|10
1641748760000|2022-01-09 17:19:20|16414.66|16294.66|16416.74|16296.74|16416.74|16296.74|16414.66|16294.66|9
1641748770000|2022-01-09 17:19:30|16417.4|16297.4|16420|16300|16420|16300|16417.4|16297.4|10
1641748780000|2022-01-09 17:19:40|16420.96|16300.96|16421.05|16301.05|16421.58|16301.58|16420.5|16300.5|10
1641748790000|2022-01-09 17:19:50|16420.47|16300.47|16419.25|16299.25|16421.08|16301.08|16419.24|16299.24|10
1641748800000|2022-01-09 17:20:00|16419.34|16299.34|16416.81|16296.81|16419.34|16299.34|16416.74|16296.74|10
1641748810000|2022-01-09 17:20:10|16417|16297|16413.66|16293.66|16417|16297|16413.66|16293.66|10
1641748820000|2022-01-09 17:20:20|16412.48|16292.48|16407.05|16287.05|16412.48|16292.48|16407.05|16287.05|10
1641748830000|2022-01-09 17:20:30|16407.11|16287.11|16405.77|16285.77|16407.11|16287.11|16404.71|16284.71|9
1641748840000|2022-01-09 17:20:40|16406.1|16286.1|16409.17|16289.17|16409.32|16289.32|16406.1|16286.1|10
1641748850000|2022-01-09 17:20:50|16409.78|16289.78|16409.13|16289.13|16410.3|16290.3|16408.96|16288.96|10
1641748860000|2022-01-09 17:21:00|16408.97|16288.97|16407.7|16287.7|16409.24|16289.24|16407.7|16287.7|9
1641748870000|2022-01-09 17:21:10|16407.77|16287.77|16405.17|16285.17|16407.77|16287.77|16405.17|16285.17|10
1641748880000|2022-01-09 17:21:20|16404.1|16284.1|16399.31|16279.31|16404.1|16284.1|16398.12|16278.12|10
1641748890000|2022-01-09 17:21:30|16399.34|16279.34|16400.33|16280.33|16400.33|16280.33|16399.12|16279.12|10
1641748900000|2022-01-09 17:21:40|16400.81|16280.81|16403.17|16283.17|16403.17|16283.17|16400.81|16280.81|10
1641748910000|2022-01-09 17:21:50|16403.57|16283.57|16405.59|16285.59|16405.75|16285.75|16403.57|16283.57|10
1641748920000|2022-01-09 17:22:00|16405.83|16285.83|16406.05|16286.05|16406.66|16286.66|16405.83|16285.83|9
1641748930000|2022-01-09 17:22:10|16406.08|16286.08|16405.72|16285.72|16406.18|16286.18|16405.45|16285.45|10
1641748940000|2022-01-09 17:22:20|16406.08|16286.08|16404.48|16284.48|16406.08|16286.08|16404.48|16284.48|10
1641748950000|2022-01-09 17:22:30|16404.81|16284.81|16406.18|16286.18|16406.18|16286.18|16403.73|16283.73|10
1641748960000|2022-01-09 17:22:40|16407.68|16287.68|16408.08|16288.08|16408.35|16288.35|16407.68|16287.68|10
1641748970000|2022-01-09 17:22:50|16408.15|16288.15|16408.26|16288.26|16408.4|16288.4|16408.02|16288.02|9
1641748980000|2022-01-09 17:23:00|16408.04|16288.04|16407.99|16287.99|16408.29|16288.29|16407.32|16287.32|9
1641748990000|2022-01-09 17:23:10|16408.07|16288.07|16408.29|16288.29|16408.77|16288.77|16408.07|16288.07|8
1641749000000|2022-01-09 17:23:20|16408.69|16288.69|16407.29|16287.29|16408.86|16288.86|16407.16|16287.16|10
1641749010000|2022-01-09 17:23:30|16407.11|16287.11|16407.41|16287.41|16407.41|16287.41|16406.4|16286.4|10
1641749020000|2022-01-09 17:23:40|16407.18|16287.18|16404.62|16284.62|16407.18|16287.18|16404.62|16284.62|10
1641749030000|2022-01-09 17:23:50|16404.7|16284.7|16401.63|16281.63|16404.75|16284.75|16401.63|16281.63|10
1641749040000|2022-01-09 17:24:00|16401.38|16281.38|16402.4|16282.4|16402.4|16282.4|16401.11|16281.11|10
1641749050000|2022-01-09 17:24:10|16402.68|16282.68|16406.75|16286.75|16406.75|16286.75|16402.68|16282.68|10
1641749060000|2022-01-09 17:24:20|16407.12|16287.12|16410.74|16290.74|16410.74|16290.74|16407.12|16287.12|10
1641749070000|2022-01-09 17:24:30|16411.27|16291.27|16414.19|16294.19|16414.36|16294.36|16411.27|16291.27|10
1641749080000|2022-01-09 17:24:40|16414.1|16294.1|16415.95|16295.95|16415.95|16295.95|16414.1|16294.1|10
1641749090000|2022-01-09 17:24:50|16416.02|16296.02|16416.74|16296.74|16416.74|16296.74|16415.89|16295.89|10
1641749100000|2022-01-09 17:25:00|16416.71|16296.71|16416.98|16296.98|16417.82|16297.82|16416.71|16296.71|10
1641749110000|2022-01-09 17:25:10|16416.1|16296.1|16414.56|16294.56|16416.1|16296.1|16414.56|16294.56|9
1641749120000|2022-01-09 17:25:20|16413.94|16293.94|16413.18|16293.18|16413.94|16293.94|16412.64|16292.64|10
1641749130000|2022-01-09 17:25:30|16413.15|16293.15|16412.02|16292.02|16413.15|16293.15|16412.02|16292.02|10
1641749140000|2022-01-09 17:25:40|16412.48|16292.48|16412.86|16292.86|16412.86|16292.86|16411.17|16291.17|9
1641749150000|2022-01-09 17:25:50|16412.84|16292.84|16414.8|16294.8|16414.8|16294.8|16412.84|16292.84|10
1641749160000|2022-01-09 17:26:00|16415.42|16295.42|16418.57|16298.57|16418.57|16298.57|16415.42|16295.42|10
1641749170000|2022-01-09 17:26:10|16418.98|16298.98|16420.81|16300.81|16420.81|16300.81|16418.97|16298.97|9
1641749180000|2022-01-09 17:26:20|16423.65|16303.65|16422.58|16302.58|16423.86|16303.86|16421.07|16301.07|10
1641749190000|2022-01-09 17:26:30|16421.82|16301.82|16422.19|16302.19|16422.31|16302.31|16421.27|16301.27|10
1641749200000|2022-01-09 17:26:40|16422.56|16302.56|16422.54|16302.54|16423.7|16303.7|16422.44|16302.44|10
1641749210000|2022-01-09 17:26:50|16421.48|16301.48|16420.97|16300.97|16421.48|16301.48|16420.19|16300.19|8
1641749220000|2022-01-09 17:27:00|16421.02|16301.02|16421.92|16301.92|16421.93|16301.93|16421|16301|10
1641749230000|2022-01-09 17:27:10|16422.16|16302.16|16421.79|16301.79|16422.34|16302.34|16421.29|16301.29|10
1641749240000|2022-01-09 17:27:20|16422.2|16302.2|16422.61|16302.61|16422.68|16302.68|16421.96|16301.96|10
1641749250000|2022-01-09 17:27:30|16422.68|16302.68|16422.79|16302.79|16424.29|16304.29|16422.55|16302.55|10
1641749260000|2022-01-09 17:27:40|16422.86|16302.86|16420.67|16300.67|16422.86|16302.86|16420.32|16300.32|10
1641749270000|2022-01-09 17:27:50|16420.43|16300.43|16419.36|16299.36|16420.58|16300.58|16419.36|16299.36|10
1641749280000|2022-01-09 17:28:00|16418.91|16298.91|16416.28|16296.28|16418.91|16298.91|16416.19|16296.19|9
1641749290000|2022-01-09 17:28:10|16415.22|16295.22|16412.69|16292.69|16415.22|16295.22|16412.69|16292.69|10
1641749300000|2022-01-09 17:28:20|16412.75|16292.75|16411.37|16291.37|16412.75|16292.75|16411.28|16291.28|10
1641749310000|2022-01-09 17:28:30|16411.35|16291.35|16413.79|16293.79|16413.92|16293.92|16411.19|16291.19|10
1641749320000|2022-01-09 17:28:40|16414.6|16294.6|16417.56|16297.56|16417.79|16297.79|16414.6|16294.6|10
1641749330000|2022-01-09 17:28:50|16417.33|16297.33|16417.89|16297.89|16418.04|16298.04|16417.03|16297.03|10
1641749340000|2022-01-09 17:29:00|16418.24|16298.24|16417.66|16297.66|16418.61|16298.61|16417.66|16297.66|10
1641749350000|2022-01-09 17:29:10|16416.94|16296.94|16414.41|16294.41|16416.94|16296.94|16414.27|16294.27|10
1641749360000|2022-01-09 17:29:20|16414.01|16294.01|16413.34|16293.34|16414.01|16294.01|16412.82|16292.82|9
1641749370000|2022-01-09 17:29:30|16413.14|16293.14|16412.24|16292.24|16413.24|16293.24|16412.24|16292.24|10
1641749380000|2022-01-09 17:29:40|16412.29|16292.29|16412.32|16292.32|16412.46|16292.46|16412.16|16292.16|10
1641749390000|2022-01-09 17:29:50|16411.78|16291.78|16411.58|16291.58|16412.06|16292.06|16411.56|16291.56|9
1641749400000|2022-01-09 17:30:00|16411.57|16291.57|16414.68|16294.68|16414.68|16294.68|16411.57|16291.57|10
1641749410000|2022-01-09 17:30:10|16415.55|16295.55|16419.62|16299.62|16419.62|16299.62|16415.55|16295.55|10
1641749420000|2022-01-09 17:30:20|16419.88|16299.88|16417.96|16297.96|16419.88|16299.88|16417.38|16297.38|10
1641749430000|2022-01-09 17:30:30|16418.83|16298.83|16421.67|16301.67|16421.67|16301.67|16418.67|16298.67|9
1641749440000|2022-01-09 17:30:40|16422.4|16302.4|16420.16|16300.16|16422.76|16302.76|16420.16|16300.16|10
1641749450000|2022-01-09 17:30:50|16419.22|16299.22|16416.77|16296.77|16419.22|16299.22|16416.77|16296.77|10
1641749460000|2022-01-09 17:31:00|16416.92|16296.92|16414.74|16294.74|16416.92|16296.92|16414.21|16294.21|10
1641749470000|2022-01-09 17:31:10|16414.98|16294.98|16414.17|16294.17|16414.98|16294.98|16412.32|16292.32|10
1641749480000|2022-01-09 17:31:20|16414.32|16294.32|16414.29|16294.29|16414.7|16294.7|16413.9|16293.9|10
1641749490000|2022-01-09 17:31:30|16414.18|16294.18|16414.31|16294.31|16414.98|16294.98|16414|16294|10
1641749500000|2022-01-09 17:31:40|16414.89|16294.89|16415.23|16295.23|16415.78|16295.78|16414.62|16294.62|10
1641749510000|2022-01-09 17:31:50|16414.94|16294.94|16414.21|16294.21|16414.94|16294.94|16413.93|16293.93|10
1641749520000|2022-01-09 17:32:00|16414.18|16294.18|16414.33|16294.33|16414.61|16294.61|16413.99|16293.99|10
1641749530000|2022-01-09 17:32:10|16414.28|16294.28|16413.75|16293.75|16414.38|16294.38|16413.75|16293.75|6
1641749540000|2022-01-09 17:32:20|16413.91|16293.91|16417.85|16297.85|16417.94|16297.94|16413.91|16293.91|10
1641749550000|2022-01-09 17:32:30|16418.25|16298.25|16421.7|16301.7|16421.7|16301.7|16418.25|16298.25|10
1641749560000|2022-01-09 17:32:40|16422.61|16302.61|16424.96|16304.96|16424.96|16304.96|16422.61|16302.61|10
1641749570000|2022-01-09 17:32:50|16425.25|16305.25|16431.86|16311.86|16431.86|16311.86|16425.25|16305.25|10
1641749580000|2022-01-09 17:33:00|16431.96|16311.96|16434.03|16314.03|16434.03|16314.03|16431.94|16311.94|9
1641749590000|2022-01-09 17:33:10|16434.36|16314.36|16438.81|16318.81|16439.28|16319.28|16434.36|16314.36|10
1641749600000|2022-01-09 17:33:20|16442.31|16322.31|16445.47|16325.47|16446.1|16326.1|16442.31|16322.31|10
1641749610000|2022-01-09 17:33:30|16445.07|16325.07|16448.06|16328.06|16448.72|16328.72|16444.69|16324.69|10
1641749620000|2022-01-09 17:33:40|16448.4|16328.4|16447.83|16327.83|16448.79|16328.79|16447.83|16327.83|10
1641749630000|2022-01-09 17:33:50|16448.12|16328.12|16445.41|16325.41|16448.12|16328.12|16445.37|16325.37|10
1641749640000|2022-01-09 17:34:00|16445.09|16325.09|16441.24|16321.24|16445.09|16325.09|16441.24|16321.24|10
1641749650000|2022-01-09 17:34:10|16441.26|16321.26|16441.54|16321.54|16442.51|16322.51|16440.8|16320.8|10
1641749660000|2022-01-09 17:34:20|16441.71|16321.71|16441.91|16321.91|16442.63|16322.63|16441.71|16321.71|10
1641749670000|2022-01-09 17:34:30|16441.72|16321.72|16440.42|16320.42|16441.72|16321.72|16440.42|16320.42|9
1641749680000|2022-01-09 17:34:40|16440.1|16320.1|16437.05|16317.05|16440.3|16320.3|16437.05|16317.05|10
1641749690000|2022-01-09 17:34:50|16437.02|16317.02|16431.77|16311.77|16437.08|16317.08|16431.77|16311.77|10
1641749700000|2022-01-09 17:35:00|16428.69|16308.69|16421.35|16301.35|16428.69|16308.69|16421.35|16301.35|10
1641749710000|2022-01-09 17:35:10|16421.63|16301.63|16418.82|16298.82|16421.63|16301.63|16418.77|16298.77|10
1641749720000|2022-01-09 17:35:20|16418.73|16298.73|16418.8|16298.8|16419.08|16299.08|16418.39|16298.39|10
1641749730000|2022-01-09 17:35:30|16418.32|16298.32|16413.68|16293.68|16418.33|16298.33|16413.68|16293.68|10
1641749740000|2022-01-09 17:35:40|16413.15|16293.15|16415.19|16295.19|16415.19|16295.19|16413.1|16293.1|9
1641749750000|2022-01-09 17:35:50|16416.06|16296.06|16416.94|16296.94|16417.24|16297.24|16416.06|16296.06|10
1641749760000|2022-01-09 17:36:00|16416.82|16296.82|16418.71|16298.71|16418.71|16298.71|16416.82|16296.82|10
1641749770000|2022-01-09 17:36:10|16420.04|16300.04|16425.63|16305.63|16425.94|16305.94|16420.04|16300.04|10
1641749780000|2022-01-09 17:36:20|16425.14|16305.14|16425.25|16305.25|16425.3|16305.3|16423.97|16303.97|10
1641749790000|2022-01-09 17:36:30|16424.94|16304.94|16425.29|16305.29|16425.41|16305.41|16424.94|16304.94|9
1641749800000|2022-01-09 17:36:40|16425.6|16305.6|16424.51|16304.51|16425.6|16305.6|16424.37|16304.37|10
1641749810000|2022-01-09 17:36:50|16424.77|16304.77|16422.22|16302.22|16424.77|16304.77|16422.22|16302.22|10
1641749820000|2022-01-09 17:37:00|16421.65|16301.65|16418.42|16298.42|16421.82|16301.82|16418.42|16298.42|10
1641749830000|2022-01-09 17:37:10|16416.42|16296.42|16409.7|16289.7|16416.42|16296.42|16409.39|16289.39|10
1641749840000|2022-01-09 17:37:20|16410.13|16290.13|16408.25|16288.25|16410.13|16290.13|16408.25|16288.25|10
1641749850000|2022-01-09 17:37:30|16408.07|16288.07|16408.58|16288.58|16409.21|16289.21|16407.95|16287.95|10
1641749860000|2022-01-09 17:37:40|16408.69|16288.69|16408.77|16288.77|16410.01|16290.01|16408.69|16288.69|10
1641749870000|2022-01-09 17:37:50|16408.58|16288.58|16407|16287|16408.58|16288.58|16407|16287|10
1641749880000|2022-01-09 17:38:00|16407.16|16287.16|16401.4|16281.4|16407.16|16287.16|16401.4|16281.4|10
1641749890000|2022-01-09 17:38:10|16401.32|16281.32|16402.99|16282.99|16403.2|16283.2|16401.27|16281.27|9
1641749900000|2022-01-09 17:38:20|16403.11|16283.11|16406.5|16286.5|16406.5|16286.5|16403.11|16283.11|10
1641749910000|2022-01-09 17:38:30|16408.58|16288.58|16411.43|16291.43|16411.53|16291.53|16408.58|16288.58|10
1641749920000|2022-01-09 17:38:40|16411.35|16291.35|16413.02|16293.02|16413.3|16293.3|16411.35|16291.35|9
1641749930000|2022-01-09 17:38:50|16412.93|16292.93|16413.25|16293.25|16413.56|16293.56|16412.93|16292.93|9
1641749940000|2022-01-09 17:39:00|16413.14|16293.14|16411.5|16291.5|16414.17|16294.17|16411.41|16291.41|10
1641749950000|2022-01-09 17:39:10|16411.47|16291.47|16409.95|16289.95|16411.47|16291.47|16409.67|16289.67|9
1641749960000|2022-01-09 17:39:20|16409.94|16289.94|16408.16|16288.16|16409.94|16289.94|16408.16|16288.16|10
1641749970000|2022-01-09 17:39:30|16407.42|16287.42|16405.09|16285.09|16407.42|16287.42|16405.09|16285.09|9
1641749980000|2022-01-09 17:39:40|16405.05|16285.05|16398.58|16278.58|16405.05|16285.05|16398.58|16278.58|10
1641749990000|2022-01-09 17:39:50|16398.61|16278.61|16396.68|16276.68|16398.61|16278.61|16396.33|16276.33|10
1641750000000|2022-01-09 17:40:00|16395.97|16275.97|16396.31|16276.31|16396.35|16276.35|16395.21|16275.21|10
1641750010000|2022-01-09 17:40:10|16396.53|16276.53|16395.89|16275.89|16397.01|16277.01|16395.55|16275.55|10
1641750020000|2022-01-09 17:40:20|16395.97|16275.97|16393.29|16273.29|16396.05|16276.05|16393.29|16273.29|10
1641750030000|2022-01-09 17:40:30|16392.52|16272.52|16390.94|16270.94|16392.52|16272.52|16390.94|16270.94|10
1641750040000|2022-01-09 17:40:40|16390.35|16270.35|16390.47|16270.47|16391.14|16271.14|16389.99|16269.99|10
1641750050000|2022-01-09 17:40:50|16390.59|16270.59|16391.8|16271.8|16391.8|16271.8|16390.07|16270.07|10
1641750060000|2022-01-09 17:41:00|16391.68|16271.68|16391.28|16271.28|16391.9|16271.9|16390.85|16270.85|10
1641750070000|2022-01-09 17:41:10|16392.29|16272.29|16392.93|16272.93|16393.33|16273.33|16392.25|16272.25|10
1641750080000|2022-01-09 17:41:20|16393.14|16273.14|16392.54|16272.54|16393.2|16273.2|16392.36|16272.36|10
1641750090000|2022-01-09 17:41:30|16392.29|16272.29|16394.41|16274.41|16394.82|16274.82|16392.29|16272.29|10
1641750100000|2022-01-09 17:41:40|16395.1|16275.1|16398.64|16278.64|16398.64|16278.64|16395.1|16275.1|10
1641750110000|2022-01-09 17:41:50|16398.9|16278.9|16402.06|16282.06|16402.44|16282.44|16398.9|16278.9|10
1641750120000|2022-01-09 17:42:00|16401.91|16281.91|16400.48|16280.48|16401.91|16281.91|16400.48|16280.48|10
1641750130000|2022-01-09 17:42:10|16400.87|16280.87|16399.78|16279.78|16401.13|16281.13|16399.36|16279.36|10
1641750140000|2022-01-09 17:42:20|16400.67|16280.67|16400.12|16280.12|16400.67|16280.67|16400.12|16280.12|9
1641750150000|2022-01-09 17:42:30|16400.22|16280.22|16398.39|16278.39|16400.3|16280.3|16398.39|16278.39|10
1641750160000|2022-01-09 17:42:40|16398.62|16278.62|16396.74|16276.74|16398.62|16278.62|16396.45|16276.45|9
1641750170000|2022-01-09 17:42:50|16396.71|16276.71|16397.72|16277.72|16397.72|16277.72|16396.63|16276.63|10
1641750180000|2022-01-09 17:43:00|16397.59|16277.59|16398.97|16278.97|16398.97|16278.97|16397.59|16277.59|9
1641750190000|2022-01-09 17:43:10|16399.07|16279.07|16402.68|16282.68|16402.68|16282.68|16399.07|16279.07|10
1641750200000|2022-01-09 17:43:20|16402.74|16282.74|16403.7|16283.7|16403.7|16283.7|16402.14|16282.14|10
1641750210000|2022-01-09 17:43:30|16403.22|16283.22|16403.16|16283.16|16404.01|16284.01|16403.16|16283.16|10
1641750220000|2022-01-09 17:43:40|16402.87|16282.87|16403.48|16283.48|16403.48|16283.48|16402.14|16282.14|9
1641750230000|2022-01-09 17:43:50|16403.39|16283.39|16403.76|16283.76|16403.8|16283.8|16402.9|16282.9|7
1641750240000|2022-01-09 17:44:00|16404.31|16284.31|16404.91|16284.91|16405.2|16285.2|16404.31|16284.31|10
1641750250000|2022-01-09 17:44:10|16404.65|16284.65|16404.94|16284.94|16405.39|16285.39|16404.65|16284.65|10
1641750260000|2022-01-09 17:44:20|16405.03|16285.03|16405.22|16285.22|16405.3|16285.3|16404.34|16284.34|9
1641750270000|2022-01-09 17:44:30|16405.1|16285.1|16403.79|16283.79|16405.24|16285.24|16403.41|16283.41|10
1641750280000|2022-01-09 17:44:40|16403.58|16283.58|16402.42|16282.42|16404.15|16284.15|16402.42|16282.42|10
1641750290000|2022-01-09 17:44:50|16402|16282|16400.02|16280.02|16402|16282|16399.51|16279.51|10
1641750300000|2022-01-09 17:45:00|16399.59|16279.59|16399.33|16279.33|16399.85|16279.85|16399.11|16279.11|10
1641750310000|2022-01-09 17:45:10|16398.41|16278.41|16393.15|16273.15|16398.41|16278.41|16393.15|16273.15|10
1641750320000|2022-01-09 17:45:20|16393.01|16273.01|16388.3|16268.3|16393.01|16273.01|16388.3|16268.3|10
1641750330000|2022-01-09 17:45:30|16388.01|16268.01|16387.87|16267.87|16388.43|16268.43|16387.57|16267.57|10
1641750340000|2022-01-09 17:45:40|16387.95|16267.95|16378.66|16258.66|16387.95|16267.95|16378.66|16258.66|10
1641750350000|2022-01-09 17:45:50|16378.09|16258.09|16375.75|16255.75|16378.09|16258.09|16375.75|16255.75|10
1641750360000|2022-01-09 17:46:00|16375.77|16255.77|16368.62|16248.62|16375.77|16255.77|16368.62|16248.62|10
1641750370000|2022-01-09 17:46:10|16367.01|16247.01|16369.21|16249.21|16369.21|16249.21|16367.01|16247.01|10
1641750380000|2022-01-09 17:46:20|16369.33|16249.33|16371.3|16251.3|16371.31|16251.31|16369.29|16249.29|10
1641750390000|2022-01-09 17:46:30|16371.68|16251.68|16372.98|16252.98|16372.98|16252.98|16371.47|16251.47|10
1641750400000|2022-01-09 17:46:40|16372.78|16252.78|16371.25|16251.25|16373.27|16253.27|16371.25|16251.25|10
1641750410000|2022-01-09 17:46:50|16370.45|16250.45|16367.76|16247.76|16370.45|16250.45|16367.16|16247.16|9
1641750420000|2022-01-09 17:47:00|16367.87|16247.87|16368.58|16248.58|16368.81|16248.81|16367.87|16247.87|10
1641750430000|2022-01-09 17:47:10|16369.86|16249.86|16371.52|16251.52|16371.83|16251.83|16369.86|16249.86|9
1641750440000|2022-01-09 17:47:20|16371.27|16251.27|16368.81|16248.81|16371.27|16251.27|16368.61|16248.61|10
1641750450000|2022-01-09 17:47:30|16368.71|16248.71|16370.77|16250.77|16371.12|16251.12|16368.36|16248.36|10
1641750460000|2022-01-09 17:47:40|16371.16|16251.16|16375|16255|16375|16255|16371.16|16251.16|10
1641750470000|2022-01-09 17:47:50|16374.94|16254.94|16373.6|16253.6|16375.04|16255.04|16373.6|16253.6|8
1641750480000|2022-01-09 17:48:00|16373.42|16253.42|16374.29|16254.29|16374.82|16254.82|16373.42|16253.42|10
1641750490000|2022-01-09 17:48:10|16374.16|16254.16|16372.7|16252.7|16374.16|16254.16|16372.68|16252.68|10
1641750500000|2022-01-09 17:48:20|16372.47|16252.47|16370.43|16250.43|16372.64|16252.64|16370.41|16250.41|10
1641750510000|2022-01-09 17:48:30|16370.26|16250.26|16371.4|16251.4|16371.52|16251.52|16370.26|16250.26|10
1641750520000|2022-01-09 17:48:40|16371.83|16251.83|16371.58|16251.58|16371.96|16251.96|16371.36|16251.36|10
1641750530000|2022-01-09 17:48:50|16371.35|16251.35|16370.37|16250.37|16371.72|16251.72|16370.35|16250.35|10
1641750540000|2022-01-09 17:49:00|16370.02|16250.02|16367.26|16247.26|16370.02|16250.02|16367.26|16247.26|10
1641750550000|2022-01-09 17:49:10|16366.42|16246.42|16365.18|16245.18|16366.42|16246.42|16364.7|16244.7|8
1641750560000|2022-01-09 17:49:20|16364.67|16244.67|16364.92|16244.92|16365.28|16245.28|16364.31|16244.31|10
1641750570000|2022-01-09 17:49:30|16364.43|16244.43|16365.89|16245.89|16365.89|16245.89|16364.43|16244.43|10
1641750580000|2022-01-09 17:49:40|16366.08|16246.08|16366.17|16246.17|16366.55|16246.55|16366.08|16246.08|10
1641750590000|2022-01-09 17:49:50|16366.2|16246.2|16367.56|16247.56|16367.56|16247.56|16366.18|16246.18|10
1641750600000|2022-01-09 17:50:00|16367.61|16247.61|16367.07|16247.07|16367.69|16247.69|16366.47|16246.47|10
1641750610000|2022-01-09 17:50:10|16367.22|16247.22|16368.61|16248.61|16368.78|16248.78|16367.22|16247.22|10
1641750620000|2022-01-09 17:50:20|16367.9|16247.9|16369.31|16249.31|16369.31|16249.31|16367.9|16247.9|8
1641750630000|2022-01-09 17:50:30|16369.64|16249.64|16370.62|16250.62|16371.35|16251.35|16369.64|16249.64|10
1641750640000|2022-01-09 17:50:40|16370.87|16250.87|16370.94|16250.94|16371.14|16251.14|16370.29|16250.29|10
1641750650000|2022-01-09 17:50:50|16370.59|16250.59|16373.37|16253.37|16373.37|16253.37|16370.49|16250.49|10
1641750660000|2022-01-09 17:51:00|16373.35|16253.35|16378.32|16258.32|16378.32|16258.32|16373.35|16253.35|10
1641750670000|2022-01-09 17:51:10|16378.69|16258.69|16382.4|16262.4|16382.4|16262.4|16378.69|16258.69|10
1641750680000|2022-01-09 17:51:20|16382.61|16262.61|16384.84|16264.84|16385.64|16265.64|16382.53|16262.53|10
1641750690000|2022-01-09 17:51:30|16385.15|16265.15|16385.94|16265.94|16387|16267|16385.14|16265.14|10
1641750700000|2022-01-09 17:51:40|16386.13|16266.13|16384.68|16264.68|16386.13|16266.13|16384.68|16264.68|8
1641750710000|2022-01-09 17:51:50|16384.83|16264.83|16379.15|16259.15|16384.83|16264.83|16379.15|16259.15|10
1641750720000|2022-01-09 17:52:00|16379.74|16259.74|16380.26|16260.26|16380.26|16260.26|16379.15|16259.15|9
1641750730000|2022-01-09 17:52:10|16380.39|16260.39|16379.07|16259.07|16380.39|16260.39|16379.07|16259.07|10
1641750740000|2022-01-09 17:52:20|16378.71|16258.71|16377.52|16257.52|16378.81|16258.81|16377.27|16257.27|9
1641750750000|2022-01-09 17:52:30|16377.53|16257.53|16377.15|16257.15|16378.15|16258.15|16376.9|16256.9|10
1641750760000|2022-01-09 17:52:40|16376.77|16256.77|16376.76|16256.76|16376.77|16256.77|16375.92|16255.92|10
1641750770000|2022-01-09 17:52:50|16377.42|16257.42|16377.52|16257.52|16377.57|16257.57|16377.35|16257.35|9
1641750780000|2022-01-09 17:53:00|16377.67|16257.67|16377.36|16257.36|16377.85|16257.85|16377.05|16257.05|10
1641750790000|2022-01-09 17:53:10|16377.33|16257.33|16374.4|16254.4|16377.81|16257.81|16374.4|16254.4|10
1641750800000|2022-01-09 17:53:20|16374.03|16254.03|16374.58|16254.58|16374.58|16254.58|16372.76|16252.76|10
1641750810000|2022-01-09 17:53:30|16374.94|16254.94|16380.75|16260.75|16380.75|16260.75|16374.94|16254.94|10
1641750820000|2022-01-09 17:53:40|16382.84|16262.84|16382.13|16262.13|16382.84|16262.84|16381.66|16261.66|10
1641750830000|2022-01-09 17:53:50|16382.22|16262.22|16379.67|16259.67|16382.22|16262.22|16379.21|16259.21|10
1641750840000|2022-01-09 17:54:00|16379.68|16259.68|16385.76|16265.76|16385.76|16265.76|16379.68|16259.68|10
1641750850000|2022-01-09 17:54:10|16385.28|16265.28|16392.65|16272.65|16392.65|16272.65|16385.28|16265.28|10
1641750860000|2022-01-09 17:54:20|16392.7|16272.7|16397.2|16277.2|16397.2|16277.2|16392.7|16272.7|8
1641750870000|2022-01-09 17:54:30|16397.06|16277.06|16395.97|16275.97|16397.06|16277.06|16395.56|16275.56|9
1641750880000|2022-01-09 17:54:40|16395.78|16275.78|16395.56|16275.56|16395.78|16275.78|16395.23|16275.23|10
1641750890000|2022-01-09 17:54:50|16395.87|16275.87|16396.54|16276.54|16396.54|16276.54|16395.42|16275.42|9
1641750900000|2022-01-09 17:55:00|16396.67|16276.67|16397.17|16277.17|16397.35|16277.35|16396.67|16276.67|10
1641750910000|2022-01-09 17:55:10|16397.53|16277.53|16400.14|16280.14|16400.14|16280.14|16397.53|16277.53|10
1641750920000|2022-01-09 17:55:20|16400.22|16280.22|16399.71|16279.71|16400.75|16280.75|16399.71|16279.71|9
1641750930000|2022-01-09 17:55:30|16399.07|16279.07|16399.9|16279.9|16399.9|16279.9|16399.07|16279.07|10
1641750940000|2022-01-09 17:55:40|16399.86|16279.86|16402.22|16282.22|16402.22|16282.22|16399.86|16279.86|10
1641750950000|2022-01-09 17:55:50|16402.17|16282.17|16402.95|16282.95|16402.95|16282.95|16401.54|16281.54|10
1641750960000|2022-01-09 17:56:00|16402.97|16282.97|16403.69|16283.69|16403.84|16283.84|16402.97|16282.97|10
1641750970000|2022-01-09 17:56:10|16403.68|16283.68|16403.29|16283.29|16404.43|16284.43|16403.29|16283.29|10
1641750980000|2022-01-09 17:56:20|16403.18|16283.18|16403.26|16283.26|16403.44|16283.44|16402.31|16282.31|10
1641750990000|2022-01-09 17:56:30|16403.12|16283.12|16403.73|16283.73|16403.73|16283.73|16403.05|16283.05|10
1641751000000|2022-01-09 17:56:40|16403.84|16283.84|16408.97|16288.97|16408.97|16288.97|16403.84|16283.84|10
1641751010000|2022-01-09 17:56:50|16410.07|16290.07|16413.16|16293.16|16413.16|16293.16|16410.07|16290.07|10
1641751020000|2022-01-09 17:57:00|16413.23|16293.23|16413.93|16293.93|16414.14|16294.14|16413.23|16293.23|10
1641751030000|2022-01-09 17:57:10|16413.69|16293.69|16415.9|16295.9|16415.9|16295.9|16413.69|16293.69|9
1641751040000|2022-01-09 17:57:20|16416.05|16296.05|16418.03|16298.03|16418.03|16298.03|16416.05|16296.05|10
1641751050000|2022-01-09 17:57:30|16418.31|16298.31|16418.45|16298.45|16419.42|16299.42|16418.31|16298.31|10
1641751060000|2022-01-09 17:57:40|16419.25|16299.25|16422.24|16302.24|16422.24|16302.24|16419.07|16299.07|10
1641751070000|2022-01-09 17:57:50|16422.59|16302.59|16427.94|16307.94|16427.94|16307.94|16422.59|16302.59|10
1641751080000|2022-01-09 17:58:00|16428.07|16308.07|16430.14|16310.14|16430.14|16310.14|16428.07|16308.07|10
1641751090000|2022-01-09 17:58:10|16430.39|16310.39|16431.88|16311.88|16431.88|16311.88|16429.65|16309.65|10
1641751100000|2022-01-09 17:58:20|16432.39|16312.39|16435.5|16315.5|16435.67|16315.67|16432.39|16312.39|10
1641751110000|2022-01-09 17:58:30|16435.62|16315.62|16436.04|16316.04|16436.64|16316.64|16435.62|16315.62|10
1641751120000|2022-01-09 17:58:40|16436.09|16316.09|16433.74|16313.74|16436.09|16316.09|16433.74|16313.74|10
1641751130000|2022-01-09 17:58:50|16433.67|16313.67|16433.67|16313.67|16433.97|16313.97|16433.56|16313.56|10
1641751140000|2022-01-09 17:59:00|16433.57|16313.57|16436.55|16316.55|16436.59|16316.59|16433.57|16313.57|10
1641751150000|2022-01-09 17:59:10|16436.76|16316.76|16438.29|16318.29|16438.69|16318.69|16436.76|16316.76|10
1641751160000|2022-01-09 17:59:20|16437.63|16317.63|16436.17|16316.17|16437.68|16317.68|16436.17|16316.17|10
1641751170000|2022-01-09 17:59:30|16436.27|16316.27|16433.95|16313.95|16436.41|16316.41|16433.95|16313.95|10
1641751180000|2022-01-09 17:59:40|16433.62|16313.62|16435.64|16315.64|16435.64|16315.64|16433.59|16313.59|10
1641751190000|2022-01-09 17:59:50|16435.65|16315.65|16435.08|16315.08|16436.21|16316.21|16435.03|16315.03|9
1641751200000|2022-01-09 18:00:00|16435.21|16315.21|16436.8|16316.8|16436.8|16316.8|16434.71|16314.71|9
1641751210000|2022-01-09 18:00:10|16437.42|16317.42|16439.28|16319.28|16440.12|16320.12|16437.42|16317.42|10
1641751220000|2022-01-09 18:00:20|16438.98|16318.98|16438.34|16318.34|16438.98|16318.98|16438.21|16318.21|10
1641751230000|2022-01-09 18:00:30|16437.94|16317.94|16438.71|16318.71|16439.94|16319.94|16437.94|16317.94|10
1641751240000|2022-01-09 18:00:40|16438.02|16318.02|16435.94|16315.94|16438.02|16318.02|16435.94|16315.94|10
1641751250000|2022-01-09 18:00:50|16435.91|16315.91|16435.8|16315.8|16436.07|16316.07|16435.18|16315.18|10
1641751260000|2022-01-09 18:01:00|16434.69|16314.69|16435.01|16315.01|16435.7|16315.7|16434.69|16314.69|9
1641751270000|2022-01-09 18:01:10|16434.51|16314.51|16433.99|16313.99|16434.51|16314.51|16432.58|16312.58|10
1641751280000|2022-01-09 18:01:20|16433.82|16313.82|16435.77|16315.77|16436.47|16316.47|16433.82|16313.82|10
1641751290000|2022-01-09 18:01:30|16436.77|16316.77|16442.48|16322.48|16442.48|16322.48|16436.77|16316.77|10
1641751300000|2022-01-09 18:01:40|16443.1|16323.1|16442.82|16322.82|16444.93|16324.93|16442.82|16322.82|10
1641751310000|2022-01-09 18:01:50|16443.27|16323.27|16443.28|16323.28|16443.33|16323.33|16442.59|16322.59|10
1641751320000|2022-01-09 18:02:00|16443.52|16323.52|16444.71|16324.71|16444.71|16324.71|16443.52|16323.52|10
1641751330000|2022-01-09 18:02:10|16444.65|16324.65|16443.6|16323.6|16445.02|16325.02|16443.6|16323.6|10
1641751340000|2022-01-09 18:02:20|16443.7|16323.7|16441.72|16321.72|16443.7|16323.7|16441.72|16321.72|10
1641751350000|2022-01-09 18:02:30|16441.58|16321.58|16442.14|16322.14|16442.16|16322.16|16441.04|16321.04|9
1641751360000|2022-01-09 18:02:40|16442.02|16322.02|16438.91|16318.91|16442.3|16322.3|16438.91|16318.91|10
1641751370000|2022-01-09 18:02:50|16438.17|16318.17|16436.06|16316.06|16438.17|16318.17|16435.67|16315.67|10
1641751380000|2022-01-09 18:03:00|16435.52|16315.52|16435.2|16315.2|16435.52|16315.52|16434.83|16314.83|9
1641751390000|2022-01-09 18:03:10|16434.95|16314.95|16428.21|16308.21|16434.95|16314.95|16428.21|16308.21|9
1641751400000|2022-01-09 18:03:20|16427.8|16307.8|16423.67|16303.67|16427.8|16307.8|16423.67|16303.67|10
1641751410000|2022-01-09 18:03:30|16423.92|16303.92|16422.34|16302.34|16423.92|16303.92|16422.15|16302.15|10
1641751420000|2022-01-09 18:03:40|16423.82|16303.82|16424.32|16304.32|16424.66|16304.66|16423.13|16303.13|10
1641751430000|2022-01-09 18:03:50|16424.55|16304.55|16426.14|16306.14|16426.14|16306.14|16424.55|16304.55|10
1641751440000|2022-01-09 18:04:00|16426.21|16306.21|16432.07|16312.07|16432.07|16312.07|16426.21|16306.21|10
1641751450000|2022-01-09 18:04:10|16432.28|16312.28|16432.93|16312.93|16433.63|16313.63|16432.28|16312.28|10
1641751460000|2022-01-09 18:04:20|16433.02|16313.02|16431.66|16311.66|16433.26|16313.26|16431.66|16311.66|10
1641751470000|2022-01-09 18:04:30|16431.96|16311.96|16430.51|16310.51|16431.96|16311.96|16430.5|16310.5|10
1641751480000|2022-01-09 18:04:40|16431.64|16311.64|16430.5|16310.5|16431.64|16311.64|16430.5|16310.5|10
1641751490000|2022-01-09 18:04:50|16430.28|16310.28|16429.16|16309.16|16430.28|16310.28|16428.95|16308.95|9
1641751500000|2022-01-09 18:05:00|16429.02|16309.02|16429.33|16309.33|16429.33|16309.33|16428.38|16308.38|9
1641751510000|2022-01-09 18:05:10|16429.28|16309.28|16432.53|16312.53|16432.53|16312.53|16429.28|16309.28|10
1641751520000|2022-01-09 18:05:20|16432.68|16312.68|16431.34|16311.34|16432.77|16312.77|16431.34|16311.34|10
1641751530000|2022-01-09 18:05:30|16431.55|16311.55|16431.14|16311.14|16431.55|16311.55|16430.93|16310.93|9
1641751540000|2022-01-09 18:05:40|16431.27|16311.27|16429.28|16309.28|16431.56|16311.56|16429.28|16309.28|10
1641751550000|2022-01-09 18:05:50|16429.02|16309.02|16429.78|16309.78|16429.78|16309.78|16428.93|16308.93|10
1641751560000|2022-01-09 18:06:00|16430.08|16310.08|16430.4|16310.4|16430.4|16310.4|16429.73|16309.73|10
1641751570000|2022-01-09 18:06:10|16431.72|16311.72|16433.12|16313.12|16433.12|16313.12|16431.59|16311.59|10
1641751580000|2022-01-09 18:06:20|16433.29|16313.29|16440.24|16320.24|16440.24|16320.24|16433.29|16313.29|9
1641751590000|2022-01-09 18:06:30|16440.88|16320.88|16443.92|16323.92|16443.92|16323.92|16440.88|16320.88|10
1641751600000|2022-01-09 18:06:40|16444.36|16324.36|16447.46|16327.46|16447.46|16327.46|16444.36|16324.36|9
1641751610000|2022-01-09 18:06:50|16447.62|16327.62|16450.02|16330.02|16450.35|16330.35|16447.62|16327.62|10
1641751620000|2022-01-09 18:07:00|16450.48|16330.48|16453.85|16333.85|16453.85|16333.85|16450.22|16330.22|10
1641751630000|2022-01-09 18:07:10|16454.46|16334.46|16453.73|16333.73|16454.84|16334.84|16453.72|16333.72|10
1641751640000|2022-01-09 18:07:20|16453.1|16333.1|16454.35|16334.35|16454.35|16334.35|16453.1|16333.1|10
1641751650000|2022-01-09 18:07:30|16454.74|16334.74|16455.42|16335.42|16455.42|16335.42|16454.57|16334.57|10
1641751660000|2022-01-09 18:07:40|16455.58|16335.58|16454.51|16334.51|16455.65|16335.65|16454.51|16334.51|10
1641751670000|2022-01-09 18:07:50|16454.6|16334.6|16453.11|16333.11|16454.6|16334.6|16452.9|16332.9|10
1641751680000|2022-01-09 18:08:00|16453|16333|16454.47|16334.47|16454.47|16334.47|16453|16333|10
1641751690000|2022-01-09 18:08:10|16454.69|16334.69|16454.58|16334.58|16455.09|16335.09|16454.34|16334.34|9
1641751700000|2022-01-09 18:08:20|16454.52|16334.52|16453.89|16333.89|16455.27|16335.27|16453.77|16333.77|10
1641751710000|2022-01-09 18:08:30|16453.81|16333.81|16455.12|16335.12|16455.12|16335.12|16453.81|16333.81|10
1641751720000|2022-01-09 18:08:40|16454.19|16334.19|16453.17|16333.17|16454.19|16334.19|16452.99|16332.99|10
1641751730000|2022-01-09 18:08:50|16452.91|16332.91|16454.04|16334.04|16456.04|16336.04|16452.91|16332.91|10
1641751740000|2022-01-09 18:09:00|16453.81|16333.81|16453.69|16333.69|16454.08|16334.08|16453.07|16333.07|10
1641751750000|2022-01-09 18:09:10|16454.32|16334.32|16454.8|16334.8|16456.24|16336.24|16454.32|16334.32|10
1641751760000|2022-01-09 18:09:20|16454.93|16334.93|16452.71|16332.71|16454.93|16334.93|16452.51|16332.51|9
1641751770000|2022-01-09 18:09:30|16452.68|16332.68|16455.38|16335.38|16455.38|16335.38|16452.68|16332.68|9
1641751780000|2022-01-09 18:09:40|16456.15|16336.15|16457.39|16337.39|16457.39|16337.39|16456.09|16336.09|10
1641751790000|2022-01-09 18:09:50|16457.85|16337.85|16458.83|16338.83|16458.92|16338.92|16457.85|16337.85|10
1641751800000|2022-01-09 18:10:00|16457.96|16337.96|16457.46|16337.46|16457.96|16337.96|16456.88|16336.88|10
1641751810000|2022-01-09 18:10:10|16456.5|16336.5|16456.53|16336.53|16456.67|16336.67|16455.91|16335.91|10
1641751820000|2022-01-09 18:10:20|16456.47|16336.47|16454.98|16334.98|16457.28|16337.28|16454.98|16334.98|9
1641751830000|2022-01-09 18:10:30|16455.65|16335.65|16453.74|16333.74|16455.65|16335.65|16453.74|16333.74|10
1641751840000|2022-01-09 18:10:40|16453.67|16333.67|16455.11|16335.11|16455.11|16335.11|16453.67|16333.67|10
1641751850000|2022-01-09 18:10:50|16454.67|16334.67|16453.2|16333.2|16454.72|16334.72|16453.2|16333.2|10
1641751860000|2022-01-09 18:11:00|16454.13|16334.13|16457.4|16337.4|16457.4|16337.4|16454.13|16334.13|10
1641751870000|2022-01-09 18:11:10|16457.81|16337.81|16455.36|16335.36|16458.3|16338.3|16455.36|16335.36|10
1641751880000|2022-01-09 18:11:20|16455.1|16335.1|16453|16333|16455.1|16335.1|16452.76|16332.76|10
1641751890000|2022-01-09 18:11:30|16453.86|16333.86|16456.45|16336.45|16456.45|16336.45|16453.86|16333.86|10
1641751900000|2022-01-09 18:11:40|16457.39|16337.39|16457.95|16337.95|16458.25|16338.25|16457.28|16337.28|9
1641751910000|2022-01-09 18:11:50|16458.42|16338.42|16458|16338|16458.74|16338.74|16457.92|16337.92|10
1641751920000|2022-01-09 18:12:00|16457.81|16337.81|16458.47|16338.47|16458.47|16338.47|16457.26|16337.26|10
1641751930000|2022-01-09 18:12:10|16458.92|16338.92|16459.88|16339.88|16460.13|16340.13|16458.77|16338.77|10
1641751940000|2022-01-09 18:12:20|16460.13|16340.13|16459.11|16339.11|16460.5|16340.5|16459.11|16339.11|10
1641751950000|2022-01-09 18:12:30|16458.87|16338.87|16460.25|16340.25|16460.25|16340.25|16458.87|16338.87|9
1641751960000|2022-01-09 18:12:40|16459.68|16339.68|16458.43|16338.43|16459.74|16339.74|16458.43|16338.43|9
1641751970000|2022-01-09 18:12:50|16458.2|16338.2|16453.87|16333.87|16458.2|16338.2|16453.87|16333.87|10
1641751980000|2022-01-09 18:13:00|16453.84|16333.84|16449.28|16329.28|16453.84|16333.84|16449.28|16329.28|10
1641751990000|2022-01-09 18:13:10|16448.88|16328.88|16443.06|16323.06|16448.88|16328.88|16442.99|16322.99|10
1641752000000|2022-01-09 18:13:20|16443.57|16323.57|16443.26|16323.26|16444.66|16324.66|16443.26|16323.26|10
1641752010000|2022-01-09 18:13:30|16443.32|16323.32|16441.96|16321.96|16443.32|16323.32|16441.71|16321.71|10
1641752020000|2022-01-09 18:13:40|16441.88|16321.88|16442.44|16322.44|16442.54|16322.54|16441.77|16321.77|10
1641752030000|2022-01-09 18:13:50|16442.53|16322.53|16442.26|16322.26|16442.93|16322.93|16441.79|16321.79|10
1641752040000|2022-01-09 18:14:00|16442.56|16322.56|16443.49|16323.49|16443.49|16323.49|16442.25|16322.25|10
1641752050000|2022-01-09 18:14:10|16443.55|16323.55|16441.42|16321.42|16443.55|16323.55|16441.35|16321.35|10
1641752060000|2022-01-09 18:14:20|16441.78|16321.78|16444.76|16324.76|16444.81|16324.81|16441.78|16321.78|10
1641752070000|2022-01-09 18:14:30|16443.86|16323.86|16440.7|16320.7|16443.86|16323.86|16440.45|16320.45|10
1641752080000|2022-01-09 18:14:40|16440.61|16320.61|16439.7|16319.7|16440.97|16320.97|16439.7|16319.7|10
1641752090000|2022-01-09 18:14:50|16439.81|16319.81|16437.51|16317.51|16439.81|16319.81|16437.51|16317.51|10
1641752100000|2022-01-09 18:15:00|16437.24|16317.24|16437.38|16317.38|16438.72|16318.72|16436.32|16316.32|10
1641752110000|2022-01-09 18:15:10|16436.91|16316.91|16435.17|16315.17|16437.39|16317.39|16435.17|16315.17|10
1641752120000|2022-01-09 18:15:20|16435.3|16315.3|16436.38|16316.38|16436.38|16316.38|16434.85|16314.85|10
1641752130000|2022-01-09 18:15:30|16436.42|16316.42|16434.04|16314.04|16436.42|16316.42|16433.96|16313.96|10
1641752140000|2022-01-09 18:15:40|16433.18|16313.18|16431.83|16311.83|16433.18|16313.18|16431.77|16311.77|10
1641752150000|2022-01-09 18:15:50|16431.94|16311.94|16431.82|16311.82|16432.05|16312.05|16431.67|16311.67|10
1641752160000|2022-01-09 18:16:00|16431.79|16311.79|16428.45|16308.45|16431.79|16311.79|16427.94|16307.94|10
1641752170000|2022-01-09 18:16:10|16427.78|16307.78|16429.55|16309.55|16429.61|16309.61|16427.78|16307.78|10
1641752180000|2022-01-09 18:16:20|16430.6|16310.6|16431.79|16311.79|16432.06|16312.06|16430.49|16310.49|10
1641752190000|2022-01-09 18:16:30|16431.32|16311.32|16431.62|16311.62|16431.97|16311.97|16430.91|16310.91|10
1641752200000|2022-01-09 18:16:40|16431.48|16311.48|16432.84|16312.84|16432.84|16312.84|16431.48|16311.48|10
1641752210000|2022-01-09 18:16:50|16432.41|16312.41|16431.42|16311.42|16432.82|16312.82|16431.42|16311.42|10
1641752220000|2022-01-09 18:17:00|16431.4|16311.4|16431.52|16311.52|16431.52|16311.52|16430.91|16310.91|8
1641752230000|2022-01-09 18:17:10|16431.49|16311.49|16433.52|16313.52|16433.52|16313.52|16431.49|16311.49|10
1641752240000|2022-01-09 18:17:20|16433.6|16313.6|16434.31|16314.31|16434.31|16314.31|16433.54|16313.54|10
1641752250000|2022-01-09 18:17:30|16434.05|16314.05|16433|16313|16434.47|16314.47|16433|16313|10
1641752260000|2022-01-09 18:17:40|16433.06|16313.06|16436.53|16316.53|16436.53|16316.53|16432.85|16312.85|10
1641752270000|2022-01-09 18:17:50|16436.37|16316.37|16437.31|16317.31|16437.54|16317.54|16436.37|16316.37|10
1641752280000|2022-01-09 18:18:00|16437.73|16317.73|16437.11|16317.11|16438.09|16318.09|16437.11|16317.11|10
1641752290000|2022-01-09 18:18:10|16437.02|16317.02|16439.36|16319.36|16439.65|16319.65|16437.02|16317.02|10
1641752300000|2022-01-09 18:18:20|16439.58|16319.58|16443.82|16323.82|16443.82|16323.82|16439.58|16319.58|10
1641752310000|2022-01-09 18:18:30|16443.66|16323.66|16444.52|16324.52|16444.87|16324.87|16443.66|16323.66|9
1641752320000|2022-01-09 18:18:40|16445.14|16325.14|16447.11|16327.11|16447.11|16327.11|16445.08|16325.08|10
1641752330000|2022-01-09 18:18:50|16447.27|16327.27|16444.75|16324.75|16447.27|16327.27|16444.75|16324.75|9
1641752340000|2022-01-09 18:19:00|16444.83|16324.83|16445.22|16325.22|16445.48|16325.48|16443.79|16323.79|10
1641752350000|2022-01-09 18:19:10|16445.2|16325.2|16446.64|16326.64|16446.64|16326.64|16445.2|16325.2|9
1641752360000|2022-01-09 18:19:20|16447.12|16327.12|16447.16|16327.16|16448.23|16328.23|16447.12|16327.12|9
1641752370000|2022-01-09 18:19:30|16446.45|16326.45|16447.46|16327.46|16447.46|16327.46|16446.24|16326.24|10
1641752380000|2022-01-09 18:19:40|16447.3|16327.3|16447.34|16327.34|16447.52|16327.52|16446.77|16326.77|9
1641752390000|2022-01-09 18:19:50|16447.79|16327.79|16450.65|16330.65|16450.97|16330.97|16447.79|16327.79|10
1641752400000|2022-01-09 18:20:00|16451.21|16331.21|16454.62|16334.62|16454.62|16334.62|16451.01|16331.01|10
1641752410000|2022-01-09 18:20:10|16454.72|16334.72|16455.64|16335.64|16455.64|16335.64|16454.72|16334.72|10
1641752420000|2022-01-09 18:20:20|16456.61|16336.61|16458.9|16338.9|16458.9|16338.9|16456.61|16336.61|10
1641752430000|2022-01-09 18:20:30|16460.7|16340.7|16466.8|16346.8|16466.8|16346.8|16460.7|16340.7|10
1641752440000|2022-01-09 18:20:40|16467.48|16347.48|16469.17|16349.17|16469.17|16349.17|16467.48|16347.48|10
1641752450000|2022-01-09 18:20:50|16469.4|16349.4|16468.6|16348.6|16469.4|16349.4|16468.6|16348.6|10
1641752460000|2022-01-09 18:21:00|16468.86|16348.86|16469.69|16349.69|16469.69|16349.69|16468.86|16348.86|9
1641752470000|2022-01-09 18:21:10|16469.71|16349.71|16471.36|16351.36|16471.36|16351.36|16469.52|16349.52|10
1641752480000|2022-01-09 18:21:20|16471.4|16351.4|16471.04|16351.04|16472.22|16352.22|16471.04|16351.04|10
1641752490000|2022-01-09 18:21:30|16471.13|16351.13|16470.5|16350.5|16471.19|16351.19|16470.13|16350.13|10
1641752500000|2022-01-09 18:21:40|16470.07|16350.07|16466.9|16346.9|16470.07|16350.07|16466.9|16346.9|10
1641752510000|2022-01-09 18:21:50|16466.76|16346.76|16465.26|16345.26|16467.3|16347.3|16465.26|16345.26|10
1641752520000|2022-01-09 18:22:00|16465.86|16345.86|16463.61|16343.61|16465.92|16345.92|16463.61|16343.61|10
1641752530000|2022-01-09 18:22:10|16463.95|16343.95|16465.49|16345.49|16465.49|16345.49|16463.95|16343.95|10
1641752540000|2022-01-09 18:22:20|16465.61|16345.61|16467.65|16347.65|16467.65|16347.65|16465.61|16345.61|10
1641752550000|2022-01-09 18:22:30|16467.55|16347.55|16467.74|16347.74|16469.06|16349.06|16467.55|16347.55|10
1641752560000|2022-01-09 18:22:40|16467.71|16347.71|16464.95|16344.95|16467.75|16347.75|16464.95|16344.95|10
1641752570000|2022-01-09 18:22:50|16464.6|16344.6|16462.68|16342.68|16464.6|16344.6|16462.34|16342.34|9
1641752580000|2022-01-09 18:23:00|16462.65|16342.65|16460.54|16340.54|16462.65|16342.65|16460.54|16340.54|10
1641752590000|2022-01-09 18:23:10|16460.55|16340.55|16457.1|16337.1|16460.55|16340.55|16457.1|16337.1|10
1641752600000|2022-01-09 18:23:20|16456.73|16336.73|16454.27|16334.27|16456.73|16336.73|16454.14|16334.14|10
1641752610000|2022-01-09 18:23:30|16453.91|16333.91|16453.29|16333.29|16454.29|16334.29|16452.92|16332.92|10
1641752620000|2022-01-09 18:23:40|16453.11|16333.11|16453.54|16333.54|16453.54|16333.54|16452.34|16332.34|10
1641752630000|2022-01-09 18:23:50|16453.61|16333.61|16455.56|16335.56|16455.79|16335.79|16453.61|16333.61|10
1641752640000|2022-01-09 18:24:00|16455.73|16335.73|16456.54|16336.54|16456.54|16336.54|16455.73|16335.73|9
1641752650000|2022-01-09 18:24:10|16456.69|16336.69|16458.47|16338.47|16458.56|16338.56|16456.69|16336.69|10
1641752660000|2022-01-09 18:24:20|16458.2|16338.2|16458.14|16338.14|16458.27|16338.27|16456.88|16336.88|10
1641752670000|2022-01-09 18:24:30|16458.27|16338.27|16459.45|16339.45|16459.45|16339.45|16458.22|16338.22|10
1641752680000|2022-01-09 18:24:40|16459.8|16339.8|16459.73|16339.73|16459.93|16339.93|16459.73|16339.73|10
1641752690000|2022-01-09 18:24:50|16459.99|16339.99|16460.09|16340.09|16460.32|16340.32|16459.87|16339.87|9
1641752700000|2022-01-09 18:25:00|16459.56|16339.56|16459.57|16339.57|16460|16340|16459.56|16339.56|10
1641752710000|2022-01-09 18:25:10|16459.77|16339.77|16460.42|16340.42|16460.72|16340.72|16459.72|16339.72|9
1641752720000|2022-01-09 18:25:20|16460.09|16340.09|16459.86|16339.86|16460.09|16340.09|16459.82|16339.82|9
1641752730000|2022-01-09 18:25:30|16460.15|16340.15|16458.24|16338.24|16460.15|16340.15|16458.24|16338.24|9
1641752740000|2022-01-09 18:25:40|16458.22|16338.22|16456.7|16336.7|16458.25|16338.25|16456.37|16336.37|10
1641752750000|2022-01-09 18:25:50|16456.66|16336.66|16456.68|16336.68|16456.91|16336.91|16456.32|16336.32|10
1641752760000|2022-01-09 18:26:00|16457.13|16337.13|16449.23|16329.23|16457.13|16337.13|16449.23|16329.23|10
1641752770000|2022-01-09 18:26:10|16447.7|16327.7|16442.88|16322.88|16447.7|16327.7|16442.88|16322.88|10
1641752780000|2022-01-09 18:26:20|16442.09|16322.09|16439.96|16319.96|16442.09|16322.09|16439.76|16319.76|9
1641752790000|2022-01-09 18:26:30|16438.42|16318.42|16440.56|16320.56|16440.64|16320.64|16438.42|16318.42|10
1641752800000|2022-01-09 18:26:40|16440.26|16320.26|16439.12|16319.12|16440.26|16320.26|16439.12|16319.12|9
1641752810000|2022-01-09 18:26:50|16439.19|16319.19|16441.86|16321.86|16441.86|16321.86|16439.01|16319.01|10
1641752820000|2022-01-09 18:27:00|16442.02|16322.02|16446.41|16326.41|16446.41|16326.41|16442.02|16322.02|9
1641752830000|2022-01-09 18:27:10|16446.35|16326.35|16450.4|16330.4|16450.4|16330.4|16446.35|16326.35|10
1641752840000|2022-01-09 18:27:20|16450.97|16330.97|16450.08|16330.08|16450.97|16330.97|16449.91|16329.91|10
1641752850000|2022-01-09 18:27:30|16449.16|16329.16|16448.2|16328.2|16449.17|16329.17|16448.03|16328.03|10
1641752860000|2022-01-09 18:27:40|16448.3|16328.3|16447.29|16327.29|16448.3|16328.3|16447.29|16327.29|9
1641752870000|2022-01-09 18:27:50|16447.07|16327.07|16446.55|16326.55|16447.46|16327.46|16446.55|16326.55|10
1641752880000|2022-01-09 18:28:00|16446.71|16326.71|16446.99|16326.99|16447.12|16327.12|16446.63|16326.63|10
1641752890000|2022-01-09 18:28:10|16446.98|16326.98|16446.56|16326.56|16446.98|16326.98|16445.51|16325.51|10
1641752900000|2022-01-09 18:28:20|16446.63|16326.63|16444.42|16324.42|16446.63|16326.63|16443.31|16323.31|10
1641752910000|2022-01-09 18:28:30|16444.28|16324.28|16444.03|16324.03|16444.28|16324.28|16443.39|16323.39|9
1641752920000|2022-01-09 18:28:40|16443.92|16323.92|16444.8|16324.8|16444.8|16324.8|16443.92|16323.92|9
1641752930000|2022-01-09 18:28:50|16444.65|16324.65|16443.25|16323.25|16444.65|16324.65|16443.08|16323.08|9
1641752940000|2022-01-09 18:29:00|16443.12|16323.12|16442.33|16322.33|16443.12|16323.12|16442.33|16322.33|10
1641752950000|2022-01-09 18:29:10|16443.12|16323.12|16443.15|16323.15|16443.25|16323.25|16442.3|16322.3|9
1641752960000|2022-01-09 18:29:20|16443.26|16323.26|16442.36|16322.36|16443.26|16323.26|16442.28|16322.28|10
1641752970000|2022-01-09 18:29:30|16443.19|16323.19|16451.6|16331.6|16451.6|16331.6|16443.19|16323.19|10
1641752980000|2022-01-09 18:29:40|16452.56|16332.56|16472.12|16352.12|16472.12|16352.12|16452.56|16332.56|10
1641752990000|2022-01-09 18:29:50|16471.85|16351.85|16483.08|16363.08|16483.08|16363.08|16471.85|16351.85|10
1641753000000|2022-01-09 18:30:00|16483.65|16363.65|16486.09|16366.09|16487.45|16367.45|16483.65|16363.65|10
1641753010000|2022-01-09 18:30:10|16485.32|16365.32|16485.14|16365.14|16486.22|16366.22|16484.89|16364.89|10
1641753020000|2022-01-09 18:30:20|16484.07|16364.07|16480.86|16360.86|16484.07|16364.07|16480.12|16360.12|10
1641753030000|2022-01-09 18:30:30|16480.41|16360.41|16488.33|16368.33|16488.33|16368.33|16480.2|16360.2|10
1641753040000|2022-01-09 18:30:40|16487.98|16367.98|16489.79|16369.79|16491.03|16371.03|16487.98|16367.98|10
1641753050000|2022-01-09 18:30:50|16489.92|16369.92|16485.86|16365.86|16489.92|16369.92|16485.86|16365.86|9
1641753060000|2022-01-09 18:31:00|16485.72|16365.72|16484.28|16364.28|16485.72|16365.72|16484.28|16364.28|10
1641753070000|2022-01-09 18:31:10|16484.29|16364.29|16482.93|16362.93|16484.29|16364.29|16482.51|16362.51|8
1641753080000|2022-01-09 18:31:20|16482.77|16362.77|16484.3|16364.3|16484.3|16364.3|16482.58|16362.58|10
1641753090000|2022-01-09 18:31:30|16484.29|16364.29|16483.71|16363.71|16485.04|16365.04|16483.27|16363.27|10
1641753100000|2022-01-09 18:31:40|16483.55|16363.55|16483.79|16363.79|16484.56|16364.56|16483.33|16363.33|10
1641753110000|2022-01-09 18:31:50|16483.12|16363.12|16479.55|16359.55|16483.12|16363.12|16479.55|16359.55|10
1641753120000|2022-01-09 18:32:00|16479.27|16359.27|16475.72|16355.72|16479.28|16359.28|16475.66|16355.66|10
1641753130000|2022-01-09 18:32:10|16475.13|16355.13|16473.06|16353.06|16475.24|16355.24|16473.06|16353.06|10
1641753140000|2022-01-09 18:32:20|16472.48|16352.48|16470.24|16350.24|16472.48|16352.48|16470.17|16350.17|10
1641753150000|2022-01-09 18:32:30|16469.98|16349.98|16467.73|16347.73|16469.98|16349.98|16467.73|16347.73|10
1641753160000|2022-01-09 18:32:40|16467.52|16347.52|16467.21|16347.21|16467.88|16347.88|16466.97|16346.97|9
1641753170000|2022-01-09 18:32:50|16467.03|16347.03|16466.56|16346.56|16467.66|16347.66|16466.5|16346.5|10
1641753180000|2022-01-09 18:33:00|16466.49|16346.49|16465.89|16345.89|16466.92|16346.92|16465.83|16345.83|10
1641753190000|2022-01-09 18:33:10|16465.72|16345.72|16464.02|16344.02|16465.96|16345.96|16464.02|16344.02|9
1641753200000|2022-01-09 18:33:20|16463.91|16343.91|16464.58|16344.58|16464.58|16344.58|16463.48|16343.48|10
1641753210000|2022-01-09 18:33:30|16464.44|16344.44|16463.92|16343.92|16464.73|16344.73|16463.91|16343.91|10
1641753220000|2022-01-09 18:33:40|16463.52|16343.52|16466.19|16346.19|16466.19|16346.19|16463.49|16343.49|10
1641753230000|2022-01-09 18:33:50|16466.98|16346.98|16471.31|16351.31|16471.31|16351.31|16466.98|16346.98|10
1641753240000|2022-01-09 18:34:00|16472.43|16352.43|16475.07|16355.07|16475.25|16355.25|16472.43|16352.43|10
1641753250000|2022-01-09 18:34:10|16475.25|16355.25|16474.53|16354.53|16476.42|16356.42|16474.06|16354.06|10
1641753260000|2022-01-09 18:34:20|16474.24|16354.24|16473.23|16353.23|16474.24|16354.24|16472.52|16352.52|10
1641753270000|2022-01-09 18:34:30|16473.6|16353.6|16474.88|16354.88|16475.15|16355.15|16473.6|16353.6|10
1641753280000|2022-01-09 18:34:40|16475.07|16355.07|16475.95|16355.95|16476.22|16356.22|16475.07|16355.07|10
1641753290000|2022-01-09 18:34:50|16476.17|16356.17|16470.76|16350.76|16476.17|16356.17|16470.76|16350.76|10
1641753300000|2022-01-09 18:35:00|16469.27|16349.27|16466.8|16346.8|16469.27|16349.27|16466.77|16346.77|10
1641753310000|2022-01-09 18:35:10|16466.95|16346.95|16464.76|16344.76|16467.05|16347.05|16464.66|16344.66|10
1641753320000|2022-01-09 18:35:20|16465.14|16345.14|16464.19|16344.19|16465.14|16345.14|16464|16344|10
1641753330000|2022-01-09 18:35:30|16464.42|16344.42|16465.32|16345.32|16465.66|16345.66|16464.42|16344.42|9
1641753340000|2022-01-09 18:35:40|16465.38|16345.38|16466.03|16346.03|16466.03|16346.03|16465.13|16345.13|10
1641753350000|2022-01-09 18:35:50|16466.19|16346.19|16466.58|16346.58|16466.64|16346.64|16466.17|16346.17|9
1641753360000|2022-01-09 18:36:00|16466.76|16346.76|16473.26|16353.26|16473.26|16353.26|16466.76|16346.76|10
1641753370000|2022-01-09 18:36:10|16473.79|16353.79|16475.73|16355.73|16475.73|16355.73|16473.79|16353.79|10
1641753380000|2022-01-09 18:36:20|16475.78|16355.78|16472.3|16352.3|16475.78|16355.78|16471.9|16351.9|10
1641753390000|2022-01-09 18:36:30|16472.06|16352.06|16466.3|16346.3|16472.06|16352.06|16466.3|16346.3|10
1641753400000|2022-01-09 18:36:40|16466.28|16346.28|16461.33|16341.33|16466.33|16346.33|16461.33|16341.33|10
1641753410000|2022-01-09 18:36:50|16461.17|16341.17|16453.11|16333.11|16461.17|16341.17|16453.11|16333.11|10
1641753420000|2022-01-09 18:37:00|16453.42|16333.42|16451.93|16331.93|16453.75|16333.75|16451.93|16331.93|10
1641753430000|2022-01-09 18:37:10|16451.52|16331.52|16451.44|16331.44|16452.13|16332.13|16451.44|16331.44|10
1641753440000|2022-01-09 18:37:20|16451.12|16331.12|16449.93|16329.93|16451.26|16331.26|16449.93|16329.93|10
1641753450000|2022-01-09 18:37:30|16450.06|16330.06|16449.26|16329.26|16450.06|16330.06|16448.99|16328.99|9
1641753460000|2022-01-09 18:37:40|16449.39|16329.39|16445.13|16325.13|16449.39|16329.39|16445.13|16325.13|10
1641753470000|2022-01-09 18:37:50|16444.93|16324.93|16445.78|16325.78|16446.1|16326.1|16444.74|16324.74|10
1641753480000|2022-01-09 18:38:00|16448.05|16328.05|16449.15|16329.15|16449.15|16329.15|16448.05|16328.05|10
1641753490000|2022-01-09 18:38:10|16448.99|16328.99|16447.03|16327.03|16449.17|16329.17|16447.03|16327.03|10
1641753500000|2022-01-09 18:38:20|16446.97|16326.97|16447.76|16327.76|16448.69|16328.69|16446.97|16326.97|10
1641753510000|2022-01-09 18:38:30|16447.67|16327.67|16446.76|16326.76|16447.67|16327.67|16446.71|16326.71|10
1641753520000|2022-01-09 18:38:40|16446.11|16326.11|16446.94|16326.94|16446.94|16326.94|16445.84|16325.84|9
1641753530000|2022-01-09 18:38:50|16447.31|16327.31|16447.98|16327.98|16448.02|16328.02|16447.31|16327.31|7
1641753540000|2022-01-09 18:39:00|16448.1|16328.1|16449.39|16329.39|16449.48|16329.48|16447.78|16327.78|10
1641753550000|2022-01-09 18:39:10|16449.56|16329.56|16450.64|16330.64|16450.81|16330.81|16449.56|16329.56|10
1641753560000|2022-01-09 18:39:20|16450.62|16330.62|16449.87|16329.87|16451.1|16331.1|16449.87|16329.87|10
1641753570000|2022-01-09 18:39:30|16449.55|16329.55|16450.17|16330.17|16450.17|16330.17|16449.11|16329.11|10
1641753580000|2022-01-09 18:39:40|16450.23|16330.23|16449.88|16329.88|16450.41|16330.41|16449.88|16329.88|10
1641753590000|2022-01-09 18:39:50|16449.53|16329.53|16449.86|16329.86|16450.06|16330.06|16449.08|16329.08|10
1641753600000|2022-01-09 18:40:00|16449.97|16329.97|16449.66|16329.66|16450.25|16330.25|16449.09|16329.09|10
1641753610000|2022-01-09 18:40:10|16449.65|16329.65|16448.61|16328.61|16449.91|16329.91|16448.61|16328.61|10
1641753620000|2022-01-09 18:40:20|16448.44|16328.44|16447.65|16327.65|16448.83|16328.83|16447.44|16327.44|10
1641753630000|2022-01-09 18:40:30|16447.45|16327.45|16446.74|16326.74|16447.49|16327.49|16445.68|16325.68|10
1641753640000|2022-01-09 18:40:40|16446.42|16326.42|16444.7|16324.7|16446.42|16326.42|16444.7|16324.7|10
1641753650000|2022-01-09 18:40:50|16444.44|16324.44|16445.32|16325.32|16445.46|16325.46|16444.1|16324.1|10
1641753660000|2022-01-09 18:41:00|16445.98|16325.98|16444.96|16324.96|16446.31|16326.31|16444.96|16324.96|10
1641753670000|2022-01-09 18:41:10|16444.63|16324.63|16442.5|16322.5|16444.63|16324.63|16442.5|16322.5|10
1641753680000|2022-01-09 18:41:20|16442.19|16322.19|16439.04|16319.04|16442.19|16322.19|16439.04|16319.04|10
1641753690000|2022-01-09 18:41:30|16439.86|16319.86|16437.98|16317.98|16439.86|16319.86|16437.98|16317.98|10
1641753700000|2022-01-09 18:41:40|16437.88|16317.88|16437.34|16317.34|16437.88|16317.88|16436.14|16316.14|10
1641753710000|2022-01-09 18:41:50|16436.79|16316.79|16435.16|16315.16|16436.79|16316.79|16435.16|16315.16|9
1641753720000|2022-01-09 18:42:00|16434.86|16314.86|16433.11|16313.11|16434.86|16314.86|16432.67|16312.67|10
1641753730000|2022-01-09 18:42:10|16433.08|16313.08|16432.6|16312.6|16433.8|16313.8|16432.6|16312.6|10
1641753740000|2022-01-09 18:42:20|16432.43|16312.43|16432.59|16312.59|16432.59|16312.59|16431.89|16311.89|10
1641753750000|2022-01-09 18:42:30|16432.44|16312.44|16433.58|16313.58|16433.58|16313.58|16432.26|16312.26|10
1641753760000|2022-01-09 18:42:40|16434.32|16314.32|16435|16315|16435.08|16315.08|16434.32|16314.32|10
1641753770000|2022-01-09 18:42:50|16434.81|16314.81|16435.08|16315.08|16436.06|16316.06|16434.81|16314.81|9
1641753780000|2022-01-09 18:43:00|16435.32|16315.32|16437.41|16317.41|16437.57|16317.57|16435.32|16315.32|9
1641753790000|2022-01-09 18:43:10|16437.77|16317.77|16437.08|16317.08|16438.26|16318.26|16437.07|16317.07|10
1641753800000|2022-01-09 18:43:20|16437.17|16317.17|16435.06|16315.06|16437.17|16317.17|16435.06|16315.06|10
1641753810000|2022-01-09 18:43:30|16434.69|16314.69|16433.61|16313.61|16434.69|16314.69|16433.54|16313.54|10
1641753820000|2022-01-09 18:43:40|16433.54|16313.54|16433.52|16313.52|16433.78|16313.78|16433.1|16313.1|10
1641753830000|2022-01-09 18:43:50|16432.88|16312.88|16432.76|16312.76|16433.12|16313.12|16432.16|16312.16|10
1641753840000|2022-01-09 18:44:00|16432.65|16312.65|16433.48|16313.48|16433.48|16313.48|16431.91|16311.91|10
1641753850000|2022-01-09 18:44:10|16434.67|16314.67|16434.78|16314.78|16434.92|16314.92|16434.14|16314.14|10
1641753860000|2022-01-09 18:44:20|16434.29|16314.29|16433.45|16313.45|16434.63|16314.63|16433.3|16313.3|10
1641753870000|2022-01-09 18:44:30|16434.55|16314.55|16434.78|16314.78|16435.35|16315.35|16434.55|16314.55|10
1641753880000|2022-01-09 18:44:40|16433.79|16313.79|16432.18|16312.18|16433.79|16313.79|16432.18|16312.18|10
1641753890000|2022-01-09 18:44:50|16432.15|16312.15|16431.54|16311.54|16432.8|16312.8|16431.54|16311.54|10
1641753900000|2022-01-09 18:45:00|16431.58|16311.58|16431.8|16311.8|16432.32|16312.32|16430.92|16310.92|10
1641753910000|2022-01-09 18:45:10|16431.7|16311.7|16433.17|16313.17|16433.37|16313.37|16431.36|16311.36|10
1641753920000|2022-01-09 18:45:20|16433.79|16313.79|16437.27|16317.27|16437.27|16317.27|16433.79|16313.79|10
1641753930000|2022-01-09 18:45:30|16435.68|16315.68|16439.63|16319.63|16439.95|16319.95|16435.68|16315.68|10
1641753940000|2022-01-09 18:45:40|16440.22|16320.22|16441.51|16321.51|16441.51|16321.51|16440.08|16320.08|10
1641753950000|2022-01-09 18:45:50|16442.2|16322.2|16443.86|16323.86|16444.29|16324.29|16442.2|16322.2|9
1641753960000|2022-01-09 18:46:00|16444.14|16324.14|16444.17|16324.17|16444.59|16324.59|16443.97|16323.97|10
1641753970000|2022-01-09 18:46:10|16444.46|16324.46|16445.05|16325.05|16445.05|16325.05|16443.94|16323.94|10
1641753980000|2022-01-09 18:46:20|16445.09|16325.09|16443.7|16323.7|16445.18|16325.18|16443.7|16323.7|10
1641753990000|2022-01-09 18:46:30|16443.67|16323.67|16444.95|16324.95|16445.23|16325.23|16443.67|16323.67|10
1641754000000|2022-01-09 18:46:40|16445.34|16325.34|16448.82|16328.82|16448.82|16328.82|16445.34|16325.34|10
1641754010000|2022-01-09 18:46:50|16449.14|16329.14|16449.6|16329.6|16449.6|16329.6|16448.58|16328.58|10
1641754020000|2022-01-09 18:47:00|16449.65|16329.65|16451.46|16331.46|16451.84|16331.84|16449.65|16329.65|10
1641754030000|2022-01-09 18:47:10|16451.38|16331.38|16450.95|16330.95|16451.38|16331.38|16450.95|16330.95|10
1641754040000|2022-01-09 18:47:20|16451.08|16331.08|16451.6|16331.6|16451.98|16331.98|16450.99|16330.99|10
1641754050000|2022-01-09 18:47:30|16451.71|16331.71|16454.39|16334.39|16454.39|16334.39|16451.71|16331.71|9
1641754060000|2022-01-09 18:47:40|16454.76|16334.76|16454.98|16334.98|16455.07|16335.07|16454.48|16334.48|8
1641754070000|2022-01-09 18:47:50|16454.97|16334.97|16456.89|16336.89|16456.89|16336.89|16454.97|16334.97|10
1641754080000|2022-01-09 18:48:00|16456.68|16336.68|16455.93|16335.93|16456.79|16336.79|16455.93|16335.93|10
1641754090000|2022-01-09 18:48:10|16455.94|16335.94|16454.36|16334.36|16455.94|16335.94|16454.36|16334.36|10
1641754100000|2022-01-09 18:48:20|16453.72|16333.72|16452.47|16332.47|16454.28|16334.28|16452.47|16332.47|9
1641754110000|2022-01-09 18:48:30|16452.84|16332.84|16453.53|16333.53|16453.53|16333.53|16452.74|16332.74|10
1641754120000|2022-01-09 18:48:40|16453.22|16333.22|16449.04|16329.04|16453.22|16333.22|16449.04|16329.04|10
1641754130000|2022-01-09 18:48:50|16449.14|16329.14|16446.86|16326.86|16449.14|16329.14|16446.23|16326.23|10
1641754140000|2022-01-09 18:49:00|16447.01|16327.01|16453.36|16333.36|16453.36|16333.36|16447.01|16327.01|10
1641754150000|2022-01-09 18:49:10|16454.01|16334.01|16456.36|16336.36|16456.36|16336.36|16453.65|16333.65|10
1641754160000|2022-01-09 18:49:20|16457.46|16337.46|16459.76|16339.76|16459.76|16339.76|16457.46|16337.46|10
1641754170000|2022-01-09 18:49:30|16459.86|16339.86|16460.23|16340.23|16461.45|16341.45|16459.86|16339.86|10
1641754180000|2022-01-09 18:49:40|16460.3|16340.3|16459.09|16339.09|16460.3|16340.3|16459.09|16339.09|9
1641754190000|2022-01-09 18:49:50|16459.22|16339.22|16458.3|16338.3|16459.22|16339.22|16458.07|16338.07|9
1641754200000|2022-01-09 18:50:00|16458.2|16338.2|16457.51|16337.51|16458.2|16338.2|16457.51|16337.51|10
1641754210000|2022-01-09 18:50:10|16457.66|16337.66|16456.66|16336.66|16457.91|16337.91|16456.66|16336.66|10
1641754220000|2022-01-09 18:50:20|16456.6|16336.6|16456.18|16336.18|16457.05|16337.05|16456.14|16336.14|10
1641754230000|2022-01-09 18:50:30|16455.89|16335.89|16457.26|16337.26|16457.26|16337.26|16455.76|16335.76|10
1641754240000|2022-01-09 18:50:40|16457.1|16337.1|16457.71|16337.71|16457.71|16337.71|16456.42|16336.42|10
1641754250000|2022-01-09 18:50:50|16457.74|16337.74|16457.38|16337.38|16457.86|16337.86|16457.33|16337.33|9
1641754260000|2022-01-09 18:51:00|16457.51|16337.51|16457.8|16337.8|16458.12|16338.12|16457.47|16337.47|10
1641754270000|2022-01-09 18:51:10|16457.82|16337.82|16457.04|16337.04|16458.62|16338.62|16457.04|16337.04|8
1641754280000|2022-01-09 18:51:20|16456.86|16336.86|16455.33|16335.33|16456.86|16336.86|16455.13|16335.13|9
1641754290000|2022-01-09 18:51:30|16456.14|16336.14|16454.5|16334.5|16456.14|16336.14|16454.5|16334.5|9
1641754300000|2022-01-09 18:51:40|16454.17|16334.17|16455.26|16335.26|16455.26|16335.26|16454.17|16334.17|10
1641754310000|2022-01-09 18:51:50|16454.74|16334.74|16451.33|16331.33|16454.74|16334.74|16451.33|16331.33|10
1641754320000|2022-01-09 18:52:00|16450.85|16330.85|16449.34|16329.34|16450.85|16330.85|16449.27|16329.27|9
1641754330000|2022-01-09 18:52:10|16449.35|16329.35|16448.98|16328.98|16449.41|16329.41|16448.88|16328.88|9
1641754340000|2022-01-09 18:52:20|16448.94|16328.94|16446.69|16326.69|16448.94|16328.94|16446.32|16326.32|10
1641754350000|2022-01-09 18:52:30|16446.57|16326.57|16444.41|16324.41|16446.57|16326.57|16444.41|16324.41|9
1641754360000|2022-01-09 18:52:40|16444.26|16324.26|16441.72|16321.72|16444.26|16324.26|16441.72|16321.72|9
1641754370000|2022-01-09 18:52:50|16441.64|16321.64|16438.3|16318.3|16441.64|16321.64|16438.3|16318.3|9
1641754380000|2022-01-09 18:53:00|16438.22|16318.22|16434.92|16314.92|16438.22|16318.22|16434.92|16314.92|10
1641754390000|2022-01-09 18:53:10|16435.04|16315.04|16434.72|16314.72|16435.85|16315.85|16434.72|16314.72|9
1641754400000|2022-01-09 18:53:20|16434.36|16314.36|16433.46|16313.46|16434.36|16314.36|16432.57|16312.57|9
1641754410000|2022-01-09 18:53:30|16433.44|16313.44|16433.69|16313.69|16433.69|16313.69|16433.01|16313.01|10
1641754420000|2022-01-09 18:53:40|16433.45|16313.45|16433.64|16313.64|16434.36|16314.36|16433.45|16313.45|9
1641754430000|2022-01-09 18:53:50|16433.73|16313.73|16431.73|16311.73|16433.73|16313.73|16431.73|16311.73|10
1641754440000|2022-01-09 18:54:00|16430.58|16310.58|16426.8|16306.8|16430.58|16310.58|16426.8|16306.8|10
1641754450000|2022-01-09 18:54:10|16426.27|16306.27|16426.91|16306.91|16426.91|16306.91|16426.22|16306.22|8
1641754460000|2022-01-09 18:54:20|16427.11|16307.11|16428.61|16308.61|16428.61|16308.61|16426.89|16306.89|10
1641754470000|2022-01-09 18:54:30|16428.68|16308.68|16429.21|16309.21|16429.36|16309.36|16428.68|16308.68|10
1641754480000|2022-01-09 18:54:40|16429.11|16309.11|16427.62|16307.62|16429.11|16309.11|16427.62|16307.62|9
1641754490000|2022-01-09 18:54:50|16427.92|16307.92|16427.11|16307.11|16427.92|16307.92|16427.11|16307.11|10
1641754500000|2022-01-09 18:55:00|16427.04|16307.04|16424.91|16304.91|16427.19|16307.19|16424.91|16304.91|10
1641754510000|2022-01-09 18:55:10|16424.86|16304.86|16426.07|16306.07|16426.07|16306.07|16424.69|16304.69|10
1641754520000|2022-01-09 18:55:20|16426.03|16306.03|16425.93|16305.93|16426.31|16306.31|16425.26|16305.26|9
1641754530000|2022-01-09 18:55:30|16425.73|16305.73|16422.33|16302.33|16425.73|16305.73|16422.33|16302.33|9
1641754540000|2022-01-09 18:55:40|16421.3|16301.3|16419.21|16299.21|16421.3|16301.3|16419.21|16299.21|10
1641754550000|2022-01-09 18:55:50|16419.31|16299.31|16419.78|16299.78|16419.81|16299.81|16419.13|16299.13|10
1641754560000|2022-01-09 18:56:00|16419.98|16299.98|16420.08|16300.08|16420.08|16300.08|16418.9|16298.9|10
1641754570000|2022-01-09 18:56:10|16420.2|16300.2|16424.65|16304.65|16424.65|16304.65|16420.2|16300.2|10
1641754580000|2022-01-09 18:56:20|16424.76|16304.76|16424.26|16304.26|16425.64|16305.64|16423.48|16303.48|10
1641754590000|2022-01-09 18:56:30|16424.36|16304.36|16424.36|16304.36|16424.75|16304.75|16424.14|16304.14|10
1641754600000|2022-01-09 18:56:40|16424.47|16304.47|16424.07|16304.07|16424.91|16304.91|16424.07|16304.07|10
1641754610000|2022-01-09 18:56:50|16423.98|16303.98|16422.98|16302.98|16423.98|16303.98|16422.46|16302.46|10
1641754620000|2022-01-09 18:57:00|16422.09|16302.09|16419.03|16299.03|16422.09|16302.09|16419.03|16299.03|9
1641754630000|2022-01-09 18:57:10|16419.15|16299.15|16420.77|16300.77|16420.77|16300.77|16418.82|16298.82|10
1641754640000|2022-01-09 18:57:20|16420.69|16300.69|16422.17|16302.17|16423.45|16303.45|16420.36|16300.36|10
1641754650000|2022-01-09 18:57:30|16422.14|16302.14|16415.22|16295.22|16422.16|16302.16|16415.22|16295.22|10
1641754660000|2022-01-09 18:57:40|16415.17|16295.17|16408.54|16288.54|16415.17|16295.17|16408.54|16288.54|10
1641754670000|2022-01-09 18:57:50|16407.96|16287.96|16405.7|16285.7|16408.32|16288.32|16405.7|16285.7|10
1641754680000|2022-01-09 18:58:00|16405.41|16285.41|16405.5|16285.5|16405.5|16285.5|16404.6|16284.6|10
1641754690000|2022-01-09 18:58:10|16405.6|16285.6|16405.19|16285.19|16407.25|16287.25|16405.19|16285.19|10
1641754700000|2022-01-09 18:58:20|16404.87|16284.87|16403.66|16283.66|16404.87|16284.87|16403.29|16283.29|10
1641754710000|2022-01-09 18:58:30|16403.63|16283.63|16404.54|16284.54|16405.34|16285.34|16403.63|16283.63|10
1641754720000|2022-01-09 18:58:40|16403.81|16283.81|16402.86|16282.86|16403.81|16283.81|16402.53|16282.53|9
1641754730000|2022-01-09 18:58:50|16403.69|16283.69|16403.66|16283.66|16403.88|16283.88|16403.33|16283.33|10
1641754740000|2022-01-09 18:59:00|16403.83|16283.83|16404|16284|16404.7|16284.7|16403.83|16283.83|10
1641754750000|2022-01-09 18:59:10|16403.57|16283.57|16395.25|16275.25|16403.57|16283.57|16395.25|16275.25|10
1641754760000|2022-01-09 18:59:20|16394.44|16274.44|16394.9|16274.9|16394.91|16274.91|16392.86|16272.86|10
1641754770000|2022-01-09 18:59:30|16394.99|16274.99|16399.42|16279.42|16399.42|16279.42|16394.99|16274.99|10
1641754780000|2022-01-09 18:59:40|16401.09|16281.09|16402.64|16282.64|16402.64|16282.64|16401.07|16281.07|10
1641754790000|2022-01-09 18:59:50|16402.51|16282.51|16404.52|16284.52|16404.52|16284.52|16402.49|16282.49|10
1641754800000|2022-01-09 19:00:00|16404.62|16284.62|16403.98|16283.98|16404.71|16284.71|16403.91|16283.91|9
1641754810000|2022-01-09 19:00:10|16403.95|16283.95|16399.21|16279.21|16403.95|16283.95|16399.21|16279.21|10
1641754820000|2022-01-09 19:00:20|16397.27|16277.27|16391.37|16271.37|16397.27|16277.27|16391.37|16271.37|10
1641754830000|2022-01-09 19:00:30|16391.52|16271.52|16393.7|16273.7|16393.7|16273.7|16391.52|16271.52|9
1641754840000|2022-01-09 19:00:40|16393.16|16273.16|16392.11|16272.11|16393.16|16273.16|16392.05|16272.05|9
1641754850000|2022-01-09 19:00:50|16391.74|16271.74|16390.4|16270.4|16391.79|16271.79|16390.4|16270.4|10
1641754860000|2022-01-09 19:01:00|16390.63|16270.63|16389.71|16269.71|16390.71|16270.71|16389.71|16269.71|10
1641754870000|2022-01-09 19:01:10|16389.75|16269.75|16389.47|16269.47|16390|16270|16389.26|16269.26|10
1641754880000|2022-01-09 19:01:20|16388.39|16268.39|16387.74|16267.74|16388.39|16268.39|16387.46|16267.46|10
1641754890000|2022-01-09 19:01:30|16387.92|16267.92|16388.05|16268.05|16388.67|16268.67|16387.71|16267.71|10
1641754900000|2022-01-09 19:01:40|16387.52|16267.52|16389.53|16269.53|16389.97|16269.97|16387.31|16267.31|10
1641754910000|2022-01-09 19:01:50|16390.28|16270.28|16386.71|16266.71|16390.94|16270.94|16386.71|16266.71|10
1641754920000|2022-01-09 19:02:00|16386.67|16266.67|16385.44|16265.44|16386.8|16266.8|16384.95|16264.95|10
1641754930000|2022-01-09 19:02:10|16385.64|16265.64|16387.16|16267.16|16387.27|16267.27|16385.64|16265.64|10
1641754940000|2022-01-09 19:02:20|16387.63|16267.63|16388.9|16268.9|16388.9|16268.9|16387.6|16267.6|9
1641754950000|2022-01-09 19:02:30|16388.87|16268.87|16390.45|16270.45|16390.45|16270.45|16388.59|16268.59|10
1641754960000|2022-01-09 19:02:40|16390.74|16270.74|16395.33|16275.33|16395.33|16275.33|16390.74|16270.74|10
1641754970000|2022-01-09 19:02:50|16396.43|16276.43|16395.32|16275.32|16396.43|16276.43|16395.32|16275.32|10
1641754980000|2022-01-09 19:03:00|16395.68|16275.68|16398.63|16278.63|16399.02|16279.02|16395.28|16275.28|10
1641754990000|2022-01-09 19:03:10|16398.83|16278.83|16402.21|16282.21|16402.21|16282.21|16398.76|16278.76|10
1641755000000|2022-01-09 19:03:20|16402.33|16282.33|16404.79|16284.79|16405.32|16285.32|16402.33|16282.33|10
1641755010000|2022-01-09 19:03:30|16404.86|16284.86|16406.4|16286.4|16406.4|16286.4|16404.86|16284.86|10
1641755020000|2022-01-09 19:03:40|16406.59|16286.59|16407.93|16287.93|16407.93|16287.93|16406.55|16286.55|10
1641755030000|2022-01-09 19:03:50|16409.36|16289.36|16410.68|16290.68|16410.68|16290.68|16409.36|16289.36|9
1641755040000|2022-01-09 19:04:00|16410.4|16290.4|16410.52|16290.52|16410.79|16290.79|16409.54|16289.54|10
1641755050000|2022-01-09 19:04:10|16411.04|16291.04|16411.71|16291.71|16412.3|16292.3|16411.04|16291.04|10
1641755060000|2022-01-09 19:04:20|16412.56|16292.56|16414.17|16294.17|16414.54|16294.54|16412.56|16292.56|9
1641755070000|2022-01-09 19:04:30|16414.08|16294.08|16414.38|16294.38|16414.89|16294.89|16414.02|16294.02|10
1641755080000|2022-01-09 19:04:40|16413.79|16293.79|16413.65|16293.65|16413.79|16293.79|16413.37|16293.37|9
1641755090000|2022-01-09 19:04:50|16413.54|16293.54|16411.96|16291.96|16413.54|16293.54|16411.96|16291.96|10
1641755100000|2022-01-09 19:05:00|16412|16292|16411.73|16291.73|16412.38|16292.38|16411.4|16291.4|10
1641755110000|2022-01-09 19:05:10|16411.61|16291.61|16412.13|16292.13|16412.2|16292.2|16411.27|16291.27|10
1641755120000|2022-01-09 19:05:20|16412.6|16292.6|16412.55|16292.55|16412.84|16292.84|16412.04|16292.04|10
1641755130000|2022-01-09 19:05:30|16412.73|16292.73|16413.17|16293.17|16413.41|16293.41|16412.73|16292.73|10
1641755140000|2022-01-09 19:05:40|16413.05|16293.05|16413.49|16293.49|16413.59|16293.59|16413|16293|9
1641755150000|2022-01-09 19:05:50|16414.22|16294.22|16417.11|16297.11|16417.11|16297.11|16414.08|16294.08|10
1641755160000|2022-01-09 19:06:00|16417.27|16297.27|16419.43|16299.43|16419.43|16299.43|16417.27|16297.27|9
1641755170000|2022-01-09 19:06:10|16419.79|16299.79|16422.52|16302.52|16422.67|16302.67|16419.79|16299.79|10
1641755180000|2022-01-09 19:06:20|16423.27|16303.27|16424.4|16304.4|16425.32|16305.32|16423.27|16303.27|10
1641755190000|2022-01-09 19:06:30|16424.37|16304.37|16426.17|16306.17|16427.33|16307.33|16424.37|16304.37|9
1641755200000|2022-01-09 19:06:40|16428.58|16308.58|16428.34|16308.34|16429.02|16309.02|16428.32|16308.32|10
1641755210000|2022-01-09 19:06:50|16428.06|16308.06|16428.53|16308.53|16428.53|16308.53|16428.06|16308.06|9
1641755220000|2022-01-09 19:07:00|16428.64|16308.64|16427.27|16307.27|16428.64|16308.64|16427.27|16307.27|9
1641755230000|2022-01-09 19:07:10|16427.28|16307.28|16427.2|16307.2|16427.3|16307.3|16427.06|16307.06|9
1641755240000|2022-01-09 19:07:20|16426.8|16306.8|16426.84|16306.84|16427.56|16307.56|16426.54|16306.54|10
1641755250000|2022-01-09 19:07:30|16426.98|16306.98|16428.43|16308.43|16428.43|16308.43|16426.93|16306.93|9
1641755260000|2022-01-09 19:07:40|16428.82|16308.82|16433.36|16313.36|16433.36|16313.36|16428.82|16308.82|10
1641755270000|2022-01-09 19:07:50|16433.94|16313.94|16435.75|16315.75|16435.75|16315.75|16433.73|16313.73|10
1641755280000|2022-01-09 19:08:00|16435.85|16315.85|16434.81|16314.81|16436.17|16316.17|16434.81|16314.81|10
1641755290000|2022-01-09 19:08:10|16434.68|16314.68|16433.01|16313.01|16434.68|16314.68|16432.79|16312.79|10
1641755300000|2022-01-09 19:08:20|16432.72|16312.72|16434.11|16314.11|16434.11|16314.11|16432.72|16312.72|9
1641755310000|2022-01-09 19:08:30|16434.51|16314.51|16434.54|16314.54|16434.54|16314.54|16433.64|16313.64|9
1641755320000|2022-01-09 19:08:40|16434.66|16314.66|16435.61|16315.61|16435.81|16315.81|16434.66|16314.66|8
1641755330000|2022-01-09 19:08:50|16435.81|16315.81|16436.5|16316.5|16436.65|16316.65|16435.81|16315.81|10
1641755340000|2022-01-09 19:09:00|16436.57|16316.57|16437.43|16317.43|16437.47|16317.47|16436.48|16316.48|10
1641755350000|2022-01-09 19:09:10|16437.9|16317.9|16439.7|16319.7|16439.7|16319.7|16437.9|16317.9|10
1641755360000|2022-01-09 19:09:20|16439.69|16319.69|16436.95|16316.95|16439.69|16319.69|16436.95|16316.95|10
1641755370000|2022-01-09 19:09:30|16437.14|16317.14|16434.57|16314.57|16437.14|16317.14|16434.48|16314.48|9
1641755380000|2022-01-09 19:09:40|16434.62|16314.62|16432.67|16312.67|16434.62|16314.62|16432.67|16312.67|10
1641755390000|2022-01-09 19:09:50|16432.46|16312.46|16432.4|16312.4|16432.69|16312.69|16432.34|16312.34|9
1641755400000|2022-01-09 19:10:00|16432.11|16312.11|16433.87|16313.87|16433.87|16313.87|16430.89|16310.89|10
1641755410000|2022-01-09 19:10:10|16434.33|16314.33|16438.47|16318.47|16438.47|16318.47|16434.33|16314.33|8
1641755420000|2022-01-09 19:10:20|16438.23|16318.23|16442.42|16322.42|16442.42|16322.42|16438.23|16318.23|10
1641755430000|2022-01-09 19:10:30|16442.41|16322.41|16444.46|16324.46|16444.57|16324.57|16442.41|16322.41|10
1641755440000|2022-01-09 19:10:40|16444.11|16324.11|16444.83|16324.83|16444.94|16324.94|16444.08|16324.08|10
1641755450000|2022-01-09 19:10:50|16445.21|16325.21|16444.45|16324.45|16445.58|16325.58|16444.32|16324.32|10
1641755460000|2022-01-09 19:11:00|16444.66|16324.66|16442.45|16322.45|16444.66|16324.66|16442.1|16322.1|10
1641755470000|2022-01-09 19:11:10|16441.76|16321.76|16440.8|16320.8|16441.76|16321.76|16440.52|16320.52|10
1641755480000|2022-01-09 19:11:20|16441.28|16321.28|16445.01|16325.01|16445.01|16325.01|16441.28|16321.28|9
1641755490000|2022-01-09 19:11:30|16444.92|16324.92|16449.73|16329.73|16449.73|16329.73|16444.92|16324.92|10
1641755500000|2022-01-09 19:11:40|16450.79|16330.79|16454.04|16334.04|16454.04|16334.04|16450.79|16330.79|10
1641755510000|2022-01-09 19:11:50|16453.47|16333.47|16453.22|16333.22|16454.11|16334.11|16453.2|16333.2|10
1641755520000|2022-01-09 19:12:00|16453.33|16333.33|16451.08|16331.08|16453.47|16333.47|16451.08|16331.08|10
1641755530000|2022-01-09 19:12:10|16451.42|16331.42|16449|16329|16451.42|16331.42|16448.94|16328.94|9
1641755540000|2022-01-09 19:12:20|16448.98|16328.98|16448.17|16328.17|16448.98|16328.98|16447.92|16327.92|10
1641755550000|2022-01-09 19:12:30|16446.87|16326.87|16443.99|16323.99|16446.87|16326.87|16443.36|16323.36|10
1641755560000|2022-01-09 19:12:40|16443.93|16323.93|16444.59|16324.59|16445.23|16325.23|16443.93|16323.93|9
1641755570000|2022-01-09 19:12:50|16444.54|16324.54|16448.98|16328.98|16449.2|16329.2|16444.54|16324.54|10
1641755580000|2022-01-09 19:13:00|16449.47|16329.47|16450.32|16330.32|16450.32|16330.32|16449.47|16329.47|9
1641755590000|2022-01-09 19:13:10|16450.53|16330.53|16451.58|16331.58|16452.07|16332.07|16450.53|16330.53|10
1641755600000|2022-01-09 19:13:20|16451.44|16331.44|16451.75|16331.75|16452.09|16332.09|16451|16331|10
1641755610000|2022-01-09 19:13:30|16451.76|16331.76|16452.24|16332.24|16452.24|16332.24|16451.6|16331.6|10
1641755620000|2022-01-09 19:13:40|16452.45|16332.45|16454.7|16334.7|16454.9|16334.9|16452.45|16332.45|10
1641755630000|2022-01-09 19:13:50|16455.12|16335.12|16455.11|16335.11|16456|16336|16455.11|16335.11|10
1641755640000|2022-01-09 19:14:00|16454.99|16334.99|16454.35|16334.35|16454.99|16334.99|16454.35|16334.35|10
1641755650000|2022-01-09 19:14:10|16454.11|16334.11|16455.29|16335.29|16455.41|16335.41|16453.91|16333.91|10
1641755660000|2022-01-09 19:14:20|16455.87|16335.87|16457.72|16337.72|16457.72|16337.72|16455.87|16335.87|10
1641755670000|2022-01-09 19:14:30|16457.11|16337.11|16456.89|16336.89|16457.2|16337.2|16456.71|16336.71|10
1641755680000|2022-01-09 19:14:40|16456.87|16336.87|16454.73|16334.73|16456.87|16336.87|16454.42|16334.42|9
1641755690000|2022-01-09 19:14:50|16454.09|16334.09|16450.72|16330.72|16454.09|16334.09|16450.72|16330.72|10
1641755700000|2022-01-09 19:15:00|16450.71|16330.71|16449.63|16329.63|16450.71|16330.71|16449.41|16329.41|10
1641755710000|2022-01-09 19:15:10|16449.42|16329.42|16450.86|16330.86|16450.93|16330.93|16448.76|16328.76|10
1641755720000|2022-01-09 19:15:20|16450.61|16330.61|16452.68|16332.68|16452.79|16332.79|16449.02|16329.02|9
1641755730000|2022-01-09 19:15:30|16452.14|16332.14|16451.46|16331.46|16452.14|16332.14|16451.46|16331.46|9
1641755740000|2022-01-09 19:15:40|16451.68|16331.68|16450.99|16330.99|16452.13|16332.13|16450.99|16330.99|10
1641755750000|2022-01-09 19:15:50|16451.04|16331.04|16448.31|16328.31|16451.64|16331.64|16448.31|16328.31|10
1641755760000|2022-01-09 19:16:00|16447.65|16327.65|16442.87|16322.87|16447.65|16327.65|16442.77|16322.77|10
1641755770000|2022-01-09 19:16:10|16442.07|16322.07|16441.95|16321.95|16442.07|16322.07|16440.65|16320.65|10
1641755780000|2022-01-09 19:16:20|16442.03|16322.03|16443.52|16323.52|16443.52|16323.52|16442.03|16322.03|10
1641755790000|2022-01-09 19:16:30|16443.28|16323.28|16441.06|16321.06|16443.28|16323.28|16441.06|16321.06|9
1641755800000|2022-01-09 19:16:40|16441.07|16321.07|16441.58|16321.58|16441.6|16321.6|16440.81|16320.81|9
1641755810000|2022-01-09 19:16:50|16441.67|16321.67|16440.84|16320.84|16441.67|16321.67|16440|16320|10
1641755820000|2022-01-09 19:17:00|16440.29|16320.29|16439.9|16319.9|16440.29|16320.29|16439.72|16319.72|8
1641755830000|2022-01-09 19:17:10|16439.79|16319.79|16443.95|16323.95|16443.95|16323.95|16439.66|16319.66|9
1641755840000|2022-01-09 19:17:20|16444.51|16324.51|16446.03|16326.03|16446.03|16326.03|16444|16324|10
1641755850000|2022-01-09 19:17:30|16446.98|16326.98|16452.27|16332.27|16452.27|16332.27|16446.98|16326.98|10
1641755860000|2022-01-09 19:17:40|16452.54|16332.54|16453.18|16333.18|16453.44|16333.44|16452.54|16332.54|9
1641755870000|2022-01-09 19:17:50|16453.7|16333.7|16458.57|16338.57|16458.82|16338.82|16453.6|16333.6|10
1641755880000|2022-01-09 19:18:00|16458.52|16338.52|16466.68|16346.68|16466.81|16346.81|16458.52|16338.52|10
1641755890000|2022-01-09 19:18:10|16466.74|16346.74|16469.43|16349.43|16469.43|16349.43|16466.28|16346.28|10
1641755900000|2022-01-09 19:18:20|16469.13|16349.13|16469.13|16349.13|16469.63|16349.63|16468.69|16348.69|10
1641755910000|2022-01-09 19:18:30|16469.33|16349.33|16474.1|16354.1|16474.1|16354.1|16469.33|16349.33|10
1641755920000|2022-01-09 19:18:40|16474.78|16354.78|16477.33|16357.33|16477.33|16357.33|16474.78|16354.78|10
1641755930000|2022-01-09 19:18:50|16477.09|16357.09|16477.47|16357.47|16477.47|16357.47|16476.7|16356.7|10
1641755940000|2022-01-09 19:19:00|16477.67|16357.67|16478.95|16358.95|16478.95|16358.95|16477.56|16357.56|10
1641755950000|2022-01-09 19:19:10|16479.31|16359.31|16477.13|16357.13|16479.31|16359.31|16477.13|16357.13|10
1641755960000|2022-01-09 19:19:20|16476.43|16356.43|16474.52|16354.52|16476.91|16356.91|16474.52|16354.52|10
1641755970000|2022-01-09 19:19:30|16474.6|16354.6|16472.67|16352.67|16474.6|16354.6|16472.67|16352.67|10
1641755980000|2022-01-09 19:19:40|16471.85|16351.85|16474.93|16354.93|16474.93|16354.93|16471.73|16351.73|10
1641755990000|2022-01-09 19:19:50|16475.32|16355.32|16477.56|16357.56|16477.8|16357.8|16475.12|16355.12|10
1641756000000|2022-01-09 19:20:00|16478.01|16358.01|16479.8|16359.8|16479.8|16359.8|16478.01|16358.01|10
1641756010000|2022-01-09 19:20:10|16480.37|16360.37|16482.41|16362.41|16482.53|16362.53|16480.3|16360.3|10
1641756020000|2022-01-09 19:20:20|16482.94|16362.94|16480.02|16360.02|16482.94|16362.94|16479.84|16359.84|10
1641756030000|2022-01-09 19:20:30|16479.81|16359.81|16478.17|16358.17|16479.81|16359.81|16478.17|16358.17|10
1641756040000|2022-01-09 19:20:40|16478.27|16358.27|16475.23|16355.23|16478.27|16358.27|16475.23|16355.23|10
1641756050000|2022-01-09 19:20:50|16474.11|16354.11|16471.82|16351.82|16474.11|16354.11|16471.82|16351.82|10
1641756060000|2022-01-09 19:21:00|16471.83|16351.83|16470.06|16350.06|16471.83|16351.83|16470.06|16350.06|9
1641756070000|2022-01-09 19:21:10|16469.91|16349.91|16471.27|16351.27|16471.27|16351.27|16469.54|16349.54|10
1641756080000|2022-01-09 19:21:20|16471.52|16351.52|16472.82|16352.82|16472.92|16352.92|16471.52|16351.52|10
1641756090000|2022-01-09 19:21:30|16473.28|16353.28|16474.39|16354.39|16474.67|16354.67|16473.28|16353.28|9
1641756100000|2022-01-09 19:21:40|16474.37|16354.37|16477.43|16357.43|16478.52|16358.52|16474.32|16354.32|10
1641756110000|2022-01-09 19:21:50|16477.13|16357.13|16481.36|16361.36|16481.36|16361.36|16476.82|16356.82|10
1641756120000|2022-01-09 19:22:00|16481.37|16361.37|16485.1|16365.1|16485.67|16365.67|16481.37|16361.37|10
1641756130000|2022-01-09 19:22:10|16485.14|16365.14|16489.35|16369.35|16489.35|16369.35|16485.14|16365.14|10
1641756140000|2022-01-09 19:22:20|16490.35|16370.35|16489.65|16369.65|16490.35|16370.35|16489.5|16369.5|10
1641756150000|2022-01-09 19:22:30|16490.44|16370.44|16491.9|16371.9|16492.19|16372.19|16490|16370|9
1641756160000|2022-01-09 19:22:40|16491.72|16371.72|16492.39|16372.39|16493.18|16373.18|16491.72|16371.72|9
1641756170000|2022-01-09 19:22:50|16493.01|16373.01|16493.76|16373.76|16493.76|16373.76|16492.81|16372.81|10
1641756180000|2022-01-09 19:23:00|16493.8|16373.8|16496.17|16376.17|16496.17|16376.17|16493.56|16373.56|10
1641756190000|2022-01-09 19:23:10|16496.63|16376.63|16493.97|16373.97|16496.86|16376.86|16493.97|16373.97|10
1641756200000|2022-01-09 19:23:20|16493.92|16373.92|16492.79|16372.79|16493.92|16373.92|16492.79|16372.79|10
1641756210000|2022-01-09 19:23:30|16492.37|16372.37|16491.99|16371.99|16492.64|16372.64|16491.45|16371.45|10
1641756220000|2022-01-09 19:23:40|16492.3|16372.3|16491.66|16371.66|16492.8|16372.8|16491.66|16371.66|9
1641756230000|2022-01-09 19:23:50|16491.56|16371.56|16490.61|16370.61|16491.56|16371.56|16490.53|16370.53|9
1641756240000|2022-01-09 19:24:00|16490.81|16370.81|16492.58|16372.58|16492.69|16372.69|16490.02|16370.02|10
1641756250000|2022-01-09 19:24:10|16493.35|16373.35|16494.29|16374.29|16494.29|16374.29|16493.11|16373.11|10
1641756260000|2022-01-09 19:24:20|16494.43|16374.43|16495.42|16375.42|16495.6|16375.6|16494.43|16374.43|10
1641756270000|2022-01-09 19:24:30|16496.13|16376.13|16495.5|16375.5|16496.13|16376.13|16494.68|16374.68|10
1641756280000|2022-01-09 19:24:40|16495.82|16375.82|16498.02|16378.02|16498.02|16378.02|16495.82|16375.82|10
1641756290000|2022-01-09 19:24:50|16498.64|16378.64|16503.26|16383.26|16503.26|16383.26|16498.64|16378.64|10
1641756300000|2022-01-09 19:25:00|16503.34|16383.34|16511.73|16391.73|16511.73|16391.73|16503.34|16383.34|10
1641756310000|2022-01-09 19:25:10|16512.11|16392.11|16529.63|16409.63|16529.89|16409.89|16512.11|16392.11|10
1641756320000|2022-01-09 19:25:20|16529.59|16409.59|16544.73|16424.73|16545.04|16425.04|16529.11|16409.11|10
1641756330000|2022-01-09 19:25:30|16544.88|16424.88|16556.16|16436.16|16556.16|16436.16|16544.88|16424.88|10
1641756340000|2022-01-09 19:25:40|16554.82|16434.82|16556.67|16436.67|16558.76|16438.76|16554.41|16434.41|10
1641756350000|2022-01-09 19:25:50|16557.14|16437.14|16555.04|16435.04|16557.14|16437.14|16554.76|16434.76|10
1641756360000|2022-01-09 19:26:00|16555.79|16435.79|16555.62|16435.62|16555.82|16435.82|16555.31|16435.31|9
1641756370000|2022-01-09 19:26:10|16556.2|16436.2|16562.18|16442.18|16562.22|16442.22|16555.98|16435.98|10
1641756380000|2022-01-09 19:26:20|16563.96|16443.96|16570.11|16450.11|16570.11|16450.11|16563.96|16443.96|10
1641756390000|2022-01-09 19:26:30|16570.63|16450.63|16568.57|16448.57|16571.21|16451.21|16568.57|16448.57|10
1641756400000|2022-01-09 19:26:40|16567.95|16447.95|16566.54|16446.54|16567.95|16447.95|16566.28|16446.28|9
1641756410000|2022-01-09 19:26:50|16566.46|16446.46|16564.21|16444.21|16566.98|16446.98|16564.21|16444.21|10
1641756420000|2022-01-09 19:27:00|16564.42|16444.42|16562.81|16442.81|16564.52|16444.52|16562.81|16442.81|10
1641756430000|2022-01-09 19:27:10|16562.69|16442.69|16567.17|16447.17|16567.17|16447.17|16562.69|16442.69|10
1641756440000|2022-01-09 19:27:20|16567.42|16447.42|16569.13|16449.13|16569.9|16449.9|16567.42|16447.42|10
1641756450000|2022-01-09 19:27:30|16569.84|16449.84|16568.77|16448.77|16569.84|16449.84|16568.45|16448.45|10
1641756460000|2022-01-09 19:27:40|16568.43|16448.43|16568.8|16448.8|16569.13|16449.13|16567.95|16447.95|10
1641756470000|2022-01-09 19:27:50|16568.52|16448.52|16569.4|16449.4|16569.8|16449.8|16568.17|16448.17|10
1641756480000|2022-01-09 19:28:00|16569.45|16449.45|16568.22|16448.22|16569.45|16449.45|16567.62|16447.62|10
1641756490000|2022-01-09 19:28:10|16568.83|16448.83|16567.37|16447.37|16568.83|16448.83|16567.37|16447.37|10
1641756500000|2022-01-09 19:28:20|16567.07|16447.07|16569.99|16449.99|16569.99|16449.99|16566.75|16446.75|10
1641756510000|2022-01-09 19:28:30|16569.45|16449.45|16568.12|16448.12|16569.45|16449.45|16567.97|16447.97|10
1641756520000|2022-01-09 19:28:40|16567.73|16447.73|16570.55|16450.55|16570.55|16450.55|16567.69|16447.69|10
1641756530000|2022-01-09 19:28:50|16570.58|16450.58|16574.92|16454.92|16574.92|16454.92|16570.58|16450.58|10
1641756540000|2022-01-09 19:29:00|16575.09|16455.09|16572.04|16452.04|16576.9|16456.9|16572.04|16452.04|10
1641756550000|2022-01-09 19:29:10|16573.66|16453.66|16586.96|16466.96|16587.1|16467.1|16573.66|16453.66|10
1641756560000|2022-01-09 19:29:20|16587.24|16467.24|16610.83|16490.83|16611.58|16491.58|16587.24|16467.24|10
1641756570000|2022-01-09 19:29:30|16610.51|16490.51|16617.85|16497.85|16617.85|16497.85|16610.09|16490.09|10
1641756580000|2022-01-09 19:29:40|16618.01|16498.01|16618.5|16498.5|16618.5|16498.5|16615.62|16495.62|10
1641756590000|2022-01-09 19:29:50|16618.99|16498.99|16619.79|16499.79|16620.13|16500.13|16617.47|16497.47|10
1641756600000|2022-01-09 19:30:00|16620|16500|16624.69|16504.69|16624.69|16504.69|16620|16500|10
1641756610000|2022-01-09 19:30:10|16624.66|16504.66|16623.97|16503.97|16625.54|16505.54|16623.67|16503.67|10
1641756620000|2022-01-09 19:30:20|16624.41|16504.41|16624.73|16504.73|16624.85|16504.85|16623.09|16503.09|10
1641756630000|2022-01-09 19:30:30|16624.33|16504.33|16624.82|16504.82|16624.87|16504.87|16623.45|16503.45|10
1641756640000|2022-01-09 19:30:40|16624.22|16504.22|16627.8|16507.8|16628.81|16508.81|16624.22|16504.22|10
1641756650000|2022-01-09 19:30:50|16626.75|16506.75|16623.93|16503.93|16627.61|16507.61|16623.93|16503.93|9
1641756660000|2022-01-09 19:31:00|16623.23|16503.23|16610.59|16490.59|16623.23|16503.23|16610.59|16490.59|10
1641756670000|2022-01-09 19:31:10|16609.37|16489.37|16605.7|16485.7|16609.37|16489.37|16605.7|16485.7|10
1641756680000|2022-01-09 19:31:20|16606.8|16486.8|16605.14|16485.14|16606.8|16486.8|16603.71|16483.71|10
1641756690000|2022-01-09 19:31:30|16604.9|16484.9|16604.63|16484.63|16605.8|16485.8|16603.83|16483.83|10
1641756700000|2022-01-09 19:31:40|16605.07|16485.07|16604.42|16484.42|16605.07|16485.07|16603.96|16483.96|10
1641756710000|2022-01-09 19:31:50|16603.81|16483.81|16606.88|16486.88|16606.88|16486.88|16603.81|16483.81|10
1641756720000|2022-01-09 19:32:00|16607.43|16487.43|16612.66|16492.66|16612.66|16492.66|16607.43|16487.43|10
1641756730000|2022-01-09 19:32:10|16612.21|16492.21|16606.79|16486.79|16612.21|16492.21|16606.79|16486.79|10
1641756740000|2022-01-09 19:32:20|16606.9|16486.9|16604.59|16484.59|16606.9|16486.9|16603.58|16483.58|10
1641756750000|2022-01-09 19:32:30|16604.58|16484.58|16616.37|16496.37|16616.37|16496.37|16604.58|16484.58|10
1641756760000|2022-01-09 19:32:40|16616.46|16496.46|16612.31|16492.31|16616.46|16496.46|16612.31|16492.31|10
1641756770000|2022-01-09 19:32:50|16612.76|16492.76|16611.28|16491.28|16612.76|16492.76|16611.03|16491.03|10
1641756780000|2022-01-09 19:33:00|16610.8|16490.8|16613.39|16493.39|16613.39|16493.39|16610.17|16490.17|10
1641756790000|2022-01-09 19:33:10|16613.76|16493.76|16613.49|16493.49|16614.61|16494.61|16613.49|16493.49|10
1641756800000|2022-01-09 19:33:20|16614.08|16494.08|16616.1|16496.1|16616.2|16496.2|16614.08|16494.08|10
1641756810000|2022-01-09 19:33:30|16615.93|16495.93|16615.23|16495.23|16616.23|16496.23|16615.12|16495.12|10
1641756820000|2022-01-09 19:33:40|16615.13|16495.13|16613.35|16493.35|16615.35|16495.35|16612.89|16492.89|10
1641756830000|2022-01-09 19:33:50|16612.76|16492.76|16612.39|16492.39|16613.54|16493.54|16612.39|16492.39|10
1641756840000|2022-01-09 19:34:00|16612.35|16492.35|16612.35|16492.35|16612.45|16492.45|16611.24|16491.24|10
1641756850000|2022-01-09 19:34:10|16612.55|16492.55|16612.4|16492.4|16614.12|16494.12|16612.4|16492.4|10
1641756860000|2022-01-09 19:34:20|16611.83|16491.83|16608.88|16488.88|16611.83|16491.83|16608.62|16488.62|10
1641756870000|2022-01-09 19:34:30|16608.55|16488.55|16603.92|16483.92|16608.55|16488.55|16603.65|16483.65|10
1641756880000|2022-01-09 19:34:40|16604.22|16484.22|16605.33|16485.33|16605.35|16485.35|16604.22|16484.22|10
1641756890000|2022-01-09 19:34:50|16604.38|16484.38|16603.91|16483.91|16604.38|16484.38|16603.11|16483.11|10
1641756900000|2022-01-09 19:35:00|16604.75|16484.75|16606.49|16486.49|16607.24|16487.24|16604.75|16484.75|10
1641756910000|2022-01-09 19:35:10|16606.14|16486.14|16602.01|16482.01|16606.28|16486.28|16602.01|16482.01|10
1641756920000|2022-01-09 19:35:20|16601.44|16481.44|16599.63|16479.63|16601.44|16481.44|16599.17|16479.17|10
1641756930000|2022-01-09 19:35:30|16599.47|16479.47|16601.02|16481.02|16601.02|16481.02|16599.47|16479.47|10
1641756940000|2022-01-09 19:35:40|16600.91|16480.91|16598.31|16478.31|16600.91|16480.91|16598.31|16478.31|10
1641756950000|2022-01-09 19:35:50|16598.3|16478.3|16600.52|16480.52|16600.52|16480.52|16597.71|16477.71|10
1641756960000|2022-01-09 19:36:00|16600.78|16480.78|16602.99|16482.99|16604.17|16484.17|16600.78|16480.78|10
1641756970000|2022-01-09 19:36:10|16602.95|16482.95|16599.5|16479.5|16603|16483|16599.5|16479.5|10
1641756980000|2022-01-09 19:36:20|16599.18|16479.18|16594.23|16474.23|16599.18|16479.18|16594.23|16474.23|10
1641756990000|2022-01-09 19:36:30|16594.82|16474.82|16591.52|16471.52|16594.82|16474.82|16591.22|16471.22|10
1641757000000|2022-01-09 19:36:40|16591.02|16471.02|16589.15|16469.15|16591.02|16471.02|16588.64|16468.64|10
1641757010000|2022-01-09 19:36:50|16589.16|16469.16|16588.86|16468.86|16590.51|16470.51|16588.86|16468.86|10
1641757020000|2022-01-09 19:37:00|16589.02|16469.02|16586.22|16466.22|16589.54|16469.54|16586.22|16466.22|9
1641757030000|2022-01-09 19:37:10|16586.1|16466.1|16583.91|16463.91|16586.19|16466.19|16583.91|16463.91|10
1641757040000|2022-01-09 19:37:20|16583.88|16463.88|16582.62|16462.62|16583.94|16463.94|16581.81|16461.81|10
1641757050000|2022-01-09 19:37:30|16581.69|16461.69|16578.34|16458.34|16581.69|16461.69|16577.72|16457.72|10
1641757060000|2022-01-09 19:37:40|16578.63|16458.63|16581.29|16461.29|16581.62|16461.62|16578.63|16458.63|10
1641757070000|2022-01-09 19:37:50|16581.6|16461.6|16581.86|16461.86|16582.1|16462.1|16581.43|16461.43|10
1641757080000|2022-01-09 19:38:00|16581.29|16461.29|16581.88|16461.88|16582.18|16462.18|16581.13|16461.13|10
1641757090000|2022-01-09 19:38:10|16582.64|16462.64|16588.44|16468.44|16588.44|16468.44|16582.64|16462.64|10
1641757100000|2022-01-09 19:38:20|16588.69|16468.69|16593.91|16473.91|16593.91|16473.91|16588.69|16468.69|10
1641757110000|2022-01-09 19:38:30|16594.75|16474.75|16597.48|16477.48|16598.45|16478.45|16594.75|16474.75|10
1641757120000|2022-01-09 19:38:40|16597.98|16477.98|16597.47|16477.47|16598.44|16478.44|16597.34|16477.34|9
1641757130000|2022-01-09 19:38:50|16597.44|16477.44|16568.53|16448.53|16597.44|16477.44|16568.53|16448.53|10
1641757140000|2022-01-09 19:39:00|16568.06|16448.06|16564.34|16444.34|16568.06|16448.06|16563.36|16443.36|9
1641757150000|2022-01-09 19:39:10|16564.6|16444.6|16565.25|16445.25|16565.51|16445.51|16564.38|16444.38|9
1641757160000|2022-01-09 19:39:20|16565.4|16445.4|16563.24|16443.24|16565.4|16445.4|16563.24|16443.24|10
1641757170000|2022-01-09 19:39:30|16563.65|16443.65|16563.76|16443.76|16563.76|16443.76|16561.94|16441.94|10
1641757180000|2022-01-09 19:39:40|16563.21|16443.21|16568.85|16448.85|16568.85|16448.85|16562.77|16442.77|10
1641757190000|2022-01-09 19:39:50|16568.21|16448.21|16569.81|16449.81|16569.81|16449.81|16568.21|16448.21|10
1641757200000|2022-01-09 19:40:00|16569.79|16449.79|16575.56|16455.56|16576.28|16456.28|16569.79|16449.79|10
1641757210000|2022-01-09 19:40:10|16575.48|16455.48|16578.96|16458.96|16578.96|16458.96|16575.36|16455.36|10
1641757220000|2022-01-09 19:40:20|16579.08|16459.08|16584.78|16464.78|16584.78|16464.78|16579.08|16459.08|10
1641757230000|2022-01-09 19:40:30|16585.63|16465.63|16587.75|16467.75|16587.77|16467.77|16585.63|16465.63|10
1641757240000|2022-01-09 19:40:40|16588.25|16468.25|16591.35|16471.35|16591.35|16471.35|16588.25|16468.25|9
1641757250000|2022-01-09 19:40:50|16591.4|16471.4|16591.69|16471.69|16592.2|16472.2|16591.1|16471.1|10
1641757260000|2022-01-09 19:41:00|16591.7|16471.7|16593.01|16473.01|16593.45|16473.45|16591.7|16471.7|10
1641757270000|2022-01-09 19:41:10|16594.59|16474.59|16596.16|16476.16|16596.16|16476.16|16594.33|16474.33|10
1641757280000|2022-01-09 19:41:20|16596.64|16476.64|16600.86|16480.86|16600.86|16480.86|16596.64|16476.64|10
1641757290000|2022-01-09 19:41:30|16601.4|16481.4|16600.59|16480.59|16601.74|16481.74|16600.59|16480.59|10
1641757300000|2022-01-09 19:41:40|16600.89|16480.89|16595.12|16475.12|16600.91|16480.91|16595.12|16475.12|10
1641757310000|2022-01-09 19:41:50|16594.64|16474.64|16589.74|16469.74|16594.64|16474.64|16589.74|16469.74|9
1641757320000|2022-01-09 19:42:00|16589.13|16469.13|16587.52|16467.52|16589.31|16469.31|16587.52|16467.52|10
1641757330000|2022-01-09 19:42:10|16587.22|16467.22|16586.6|16466.6|16587.78|16467.78|16586.52|16466.52|10
1641757340000|2022-01-09 19:42:20|16587.17|16467.17|16584.88|16464.88|16587.17|16467.17|16584.88|16464.88|10
1641757350000|2022-01-09 19:42:30|16584.44|16464.44|16585.3|16465.3|16585.3|16465.3|16583.78|16463.78|8
1641757360000|2022-01-09 19:42:40|16585.63|16465.63|16586.19|16466.19|16586.7|16466.7|16585.63|16465.63|10
1641757370000|2022-01-09 19:42:50|16586.13|16466.13|16585.89|16465.89|16586.5|16466.5|16584.65|16464.65|10
1641757380000|2022-01-09 19:43:00|16586.27|16466.27|16586.51|16466.51|16587.8|16467.8|16586.26|16466.26|10
1641757390000|2022-01-09 19:43:10|16586.53|16466.53|16587.27|16467.27|16587.27|16467.27|16585.92|16465.92|10
1641757400000|2022-01-09 19:43:20|16586.79|16466.79|16584.19|16464.19|16587.39|16467.39|16584.19|16464.19|10
1641757410000|2022-01-09 19:43:30|16583.87|16463.87|16584.87|16464.87|16584.87|16464.87|16583.87|16463.87|10
1641757420000|2022-01-09 19:43:40|16584.89|16464.89|16587.21|16467.21|16587.21|16467.21|16584.84|16464.84|10
1641757430000|2022-01-09 19:43:50|16587.23|16467.23|16587.06|16467.06|16588.28|16468.28|16586.38|16466.38|10
1641757440000|2022-01-09 19:44:00|16587.02|16467.02|16588.35|16468.35|16588.51|16468.51|16587.02|16467.02|10
1641757450000|2022-01-09 19:44:10|16588.77|16468.77|16590.68|16470.68|16590.68|16470.68|16588.67|16468.67|9
1641757460000|2022-01-09 19:44:20|16591.17|16471.17|16592.77|16472.77|16592.77|16472.77|16591.17|16471.17|10
1641757470000|2022-01-09 19:44:30|16592.75|16472.75|16592.45|16472.45|16592.77|16472.77|16591.53|16471.53|9
1641757480000|2022-01-09 19:44:40|16591.6|16471.6|16593.03|16473.03|16593.71|16473.71|16591.6|16471.6|9
1641757490000|2022-01-09 19:44:50|16592.11|16472.11|16593|16473|16593|16473|16592.04|16472.04|10
1641757500000|2022-01-09 19:45:00|16593.02|16473.02|16595.06|16475.06|16595.06|16475.06|16592.39|16472.39|10
1641757510000|2022-01-09 19:45:10|16595.28|16475.28|16603.89|16483.89|16603.89|16483.89|16595.28|16475.28|10
1641757520000|2022-01-09 19:45:20|16604.47|16484.47|16605.23|16485.23|16605.89|16485.89|16604.47|16484.47|10
1641757530000|2022-01-09 19:45:30|16604.29|16484.29|16604.96|16484.96|16605.06|16485.06|16602.92|16482.92|10
1641757540000|2022-01-09 19:45:40|16605.07|16485.07|16606.6|16486.6|16606.6|16486.6|16604.47|16484.47|10
1641757550000|2022-01-09 19:45:50|16606.83|16486.83|16608.41|16488.41|16608.41|16488.41|16606.74|16486.74|9
1641757560000|2022-01-09 19:46:00|16608.35|16488.35|16611.12|16491.12|16611.12|16491.12|16608.35|16488.35|9
1641757570000|2022-01-09 19:46:10|16611.21|16491.21|16612.08|16492.08|16612.08|16492.08|16610.19|16490.19|10
1641757580000|2022-01-09 19:46:20|16611.97|16491.97|16610.82|16490.82|16612.24|16492.24|16610.82|16490.82|10
1641757590000|2022-01-09 19:46:30|16611.49|16491.49|16608.9|16488.9|16611.49|16491.49|16608.9|16488.9|10
1641757600000|2022-01-09 19:46:40|16608.85|16488.85|16608.62|16488.62|16609.19|16489.19|16608.16|16488.16|10
1641757610000|2022-01-09 19:46:50|16608.06|16488.06|16606.8|16486.8|16608.06|16488.06|16606.8|16486.8|10
1641757620000|2022-01-09 19:47:00|16606.22|16486.22|16604.73|16484.73|16606.22|16486.22|16604.73|16484.73|10
1641757630000|2022-01-09 19:47:10|16605.48|16485.48|16606.87|16486.87|16607.08|16487.08|16605.48|16485.48|10
1641757640000|2022-01-09 19:47:20|16607.01|16487.01|16604.09|16484.09|16607.01|16487.01|16604.09|16484.09|10
1641757650000|2022-01-09 19:47:30|16603.72|16483.72|16602.83|16482.83|16603.72|16483.72|16602.83|16482.83|10
1641757660000|2022-01-09 19:47:40|16602.69|16482.69|16602.89|16482.89|16602.96|16482.96|16602.21|16482.21|10
1641757670000|2022-01-09 19:47:50|16602.86|16482.86|16599.54|16479.54|16602.86|16482.86|16599.54|16479.54|10
1641757680000|2022-01-09 19:48:00|16599.51|16479.51|16595.91|16475.91|16599.51|16479.51|16595.46|16475.46|10
1641757690000|2022-01-09 19:48:10|16594.96|16474.96|16589.63|16469.63|16594.96|16474.96|16589.63|16469.63|10
1641757700000|2022-01-09 19:48:20|16589.45|16469.45|16590.38|16470.38|16590.38|16470.38|16588.76|16468.76|10
1641757710000|2022-01-09 19:48:30|16590.6|16470.6|16592.03|16472.03|16592.58|16472.58|16590.6|16470.6|10
1641757720000|2022-01-09 19:48:40|16592.78|16472.78|16593.69|16473.69|16593.69|16473.69|16592.6|16472.6|10
1641757730000|2022-01-09 19:48:50|16592.9|16472.9|16592.27|16472.27|16593.39|16473.39|16592.27|16472.27|10
1641757740000|2022-01-09 19:49:00|16592.32|16472.32|16589|16469|16592.55|16472.55|16589|16469|10
1641757750000|2022-01-09 19:49:10|16588.69|16468.69|16586.98|16466.98|16588.69|16468.69|16586.96|16466.96|9
1641757760000|2022-01-09 19:49:20|16587.02|16467.02|16586.55|16466.55|16587.02|16467.02|16586.35|16466.35|10
1641757770000|2022-01-09 19:49:30|16586.62|16466.62|16586.59|16466.59|16587.36|16467.36|16586.59|16466.59|10
1641757780000|2022-01-09 19:49:40|16586.51|16466.51|16584|16464|16586.51|16466.51|16584|16464|9
1641757790000|2022-01-09 19:49:50|16583.96|16463.96|16585.44|16465.44|16585.44|16465.44|16583.96|16463.96|10
1641757800000|2022-01-09 19:50:00|16585.5|16465.5|16587.87|16467.87|16587.87|16467.87|16585.5|16465.5|10
1641757810000|2022-01-09 19:50:10|16587.52|16467.52|16584.67|16464.67|16587.68|16467.68|16584.67|16464.67|10
1641757820000|2022-01-09 19:50:20|16584.34|16464.34|16578.36|16458.36|16584.34|16464.34|16578.36|16458.36|10
1641757830000|2022-01-09 19:50:30|16577.96|16457.96|16575.8|16455.8|16577.96|16457.96|16575.47|16455.47|10
1641757840000|2022-01-09 19:50:40|16575.38|16455.38|16576.76|16456.76|16576.85|16456.85|16575.2|16455.2|10
1641757850000|2022-01-09 19:50:50|16576.69|16456.69|16575.17|16455.17|16576.69|16456.69|16575.17|16455.17|10
1641757860000|2022-01-09 19:51:00|16575.12|16455.12|16577.01|16457.01|16577.01|16457.01|16574.84|16454.84|10
1641757870000|2022-01-09 19:51:10|16576.92|16456.92|16578.41|16458.41|16578.41|16458.41|16576.92|16456.92|9
1641757880000|2022-01-09 19:51:20|16578.54|16458.54|16577.66|16457.66|16578.73|16458.73|16577.66|16457.66|10
1641757890000|2022-01-09 19:51:30|16579.13|16459.13|16587.69|16467.69|16587.69|16467.69|16579.13|16459.13|10
1641757900000|2022-01-09 19:51:40|16589.58|16469.58|16592.81|16472.81|16593.06|16473.06|16589.58|16469.58|10
1641757910000|2022-01-09 19:51:50|16593.54|16473.54|16593.94|16473.94|16594.34|16474.34|16593.31|16473.31|10
1641757920000|2022-01-09 19:52:00|16593.75|16473.75|16593.24|16473.24|16594.28|16474.28|16593.24|16473.24|10
1641757930000|2022-01-09 19:52:10|16592.81|16472.81|16590.98|16470.98|16592.81|16472.81|16590.93|16470.93|10
1641757940000|2022-01-09 19:52:20|16590.97|16470.97|16590.16|16470.16|16590.97|16470.97|16590.16|16470.16|10
1641757950000|2022-01-09 19:52:30|16589.75|16469.75|16590.63|16470.63|16591.11|16471.11|16589.75|16469.75|10
1641757960000|2022-01-09 19:52:40|16590.15|16470.15|16594.41|16474.41|16594.41|16474.41|16590.08|16470.08|10
1641757970000|2022-01-09 19:52:50|16594.7|16474.7|16599.52|16479.52|16599.52|16479.52|16594.7|16474.7|10
1641757980000|2022-01-09 19:53:00|16599.43|16479.43|16601.09|16481.09|16601.09|16481.09|16599.43|16479.43|10
1641757990000|2022-01-09 19:53:10|16601.35|16481.35|16601.72|16481.72|16601.93|16481.93|16601.11|16481.11|10
1641758000000|2022-01-09 19:53:20|16601.76|16481.76|16605.24|16485.24|16605.24|16485.24|16601.76|16481.76|10
1641758010000|2022-01-09 19:53:30|16606.55|16486.55|16615.12|16495.12|16615.12|16495.12|16606.55|16486.55|10
1641758020000|2022-01-09 19:53:40|16616.05|16496.05|16617.14|16497.14|16617.14|16497.14|16615.06|16495.06|10
1641758030000|2022-01-09 19:53:50|16616.81|16496.81|16615.9|16495.9|16618.32|16498.32|16615.9|16495.9|10
1641758040000|2022-01-09 19:54:00|16615.68|16495.68|16613.31|16493.31|16615.68|16495.68|16613|16493|10
1641758050000|2022-01-09 19:54:10|16613.45|16493.45|16612.48|16492.48|16614.12|16494.12|16612.48|16492.48|10
1641758060000|2022-01-09 19:54:20|16611.41|16491.41|16608.87|16488.87|16611.41|16491.41|16608.32|16488.32|9
1641758070000|2022-01-09 19:54:30|16608.81|16488.81|16609.01|16489.01|16609.33|16489.33|16608.26|16488.26|10
1641758080000|2022-01-09 19:54:40|16608.96|16488.96|16605.4|16485.4|16608.96|16488.96|16605.4|16485.4|10
1641758090000|2022-01-09 19:54:50|16604.73|16484.73|16603.12|16483.12|16604.73|16484.73|16603.12|16483.12|10
1641758100000|2022-01-09 19:55:00|16603.69|16483.69|16603.34|16483.34|16604.71|16484.71|16602.65|16482.65|10
1641758110000|2022-01-09 19:55:10|16603.6|16483.6|16602.95|16482.95|16603.6|16483.6|16602.81|16482.81|10
1641758120000|2022-01-09 19:55:20|16602.93|16482.93|16600.99|16480.99|16602.93|16482.93|16600.99|16480.99|10
1641758130000|2022-01-09 19:55:30|16601.34|16481.34|16601.71|16481.71|16601.71|16481.71|16600.97|16480.97|10
1641758140000|2022-01-09 19:55:40|16601.94|16481.94|16603.71|16483.71|16603.89|16483.89|16601.4|16481.4|10
1641758150000|2022-01-09 19:55:50|16603.74|16483.74|16602.88|16482.88|16603.82|16483.82|16602.88|16482.88|10
1641758160000|2022-01-09 19:56:00|16602.94|16482.94|16604.56|16484.56|16604.59|16484.59|16602.14|16482.14|10
1641758170000|2022-01-09 19:56:10|16604.98|16484.98|16610.91|16490.91|16610.91|16490.91|16604.98|16484.98|10
1641758180000|2022-01-09 19:56:20|16612.03|16492.03|16613.99|16493.99|16614.04|16494.04|16612.03|16492.03|10
1641758190000|2022-01-09 19:56:30|16614|16494|16617.27|16497.27|16617.27|16497.27|16613.5|16493.5|10
1641758200000|2022-01-09 19:56:40|16616.76|16496.76|16620.47|16500.47|16620.47|16500.47|16616.37|16496.37|10
1641758210000|2022-01-09 19:56:50|16620.73|16500.73|16621.15|16501.15|16621.15|16501.15|16620.72|16500.72|9
1641758220000|2022-01-09 19:57:00|16621.07|16501.07|16622.22|16502.22|16622.22|16502.22|16621.07|16501.07|10
1641758230000|2022-01-09 19:57:10|16622.26|16502.26|16627.46|16507.46|16627.46|16507.46|16622.25|16502.25|10
1641758240000|2022-01-09 19:57:20|16627.66|16507.66|16628.85|16508.85|16631.33|16511.33|16627.55|16507.55|10
1641758250000|2022-01-09 19:57:30|16629.36|16509.36|16624.2|16504.2|16629.36|16509.36|16623.68|16503.68|10
1641758260000|2022-01-09 19:57:40|16624.04|16504.04|16623.84|16503.84|16624.04|16504.04|16623.62|16503.62|10
1641758270000|2022-01-09 19:57:50|16623.59|16503.59|16622.13|16502.13|16623.59|16503.59|16622.13|16502.13|10
1641758280000|2022-01-09 19:58:00|16622.11|16502.11|16621.69|16501.69|16622.11|16502.11|16621.31|16501.31|10
1641758290000|2022-01-09 19:58:10|16621.59|16501.59|16621.14|16501.14|16622.32|16502.32|16621.14|16501.14|10
1641758300000|2022-01-09 19:58:20|16621.07|16501.07|16619.81|16499.81|16621.07|16501.07|16619.3|16499.3|10
1641758310000|2022-01-09 19:58:30|16620.34|16500.34|16624.16|16504.16|16624.26|16504.26|16620.34|16500.34|10
1641758320000|2022-01-09 19:58:40|16624.94|16504.94|16627.44|16507.44|16628.05|16508.05|16624.94|16504.94|10
1641758330000|2022-01-09 19:58:50|16627.78|16507.78|16629.17|16509.17|16629.17|16509.17|16627.78|16507.78|9
1641758340000|2022-01-09 19:59:00|16629.22|16509.22|16632.88|16512.88|16632.88|16512.88|16629.22|16509.22|10
1641758350000|2022-01-09 19:59:10|16634.13|16514.13|16642.27|16522.27|16642.27|16522.27|16634.13|16514.13|10
1641758360000|2022-01-09 19:59:20|16643.72|16523.72|16647.23|16527.23|16647.49|16527.49|16643|16523|10
1641758370000|2022-01-09 19:59:30|16646.76|16526.76|16647.06|16527.06|16647.51|16527.51|16646.42|16526.42|10
1641758380000|2022-01-09 19:59:40|16646.54|16526.54|16644.57|16524.57|16646.82|16526.82|16643.99|16523.99|10
1641758390000|2022-01-09 19:59:50|16644.64|16524.64|16642.47|16522.47|16644.64|16524.64|16641.98|16521.98|10
1641758400000|2022-01-09 20:00:00|16642.18|16522.18|16645.04|16525.04|16645.04|16525.04|16641.63|16521.63|9
1641758410000|2022-01-09 20:00:10|16645.46|16525.46|16646.21|16526.21|16646.21|16526.21|16644.63|16524.63|9
1641758420000|2022-01-09 20:00:20|16646.15|16526.15|16650.49|16530.49|16650.49|16530.49|16646.15|16526.15|10
1641758430000|2022-01-09 20:00:30|16650.96|16530.96|16650.02|16530.02|16651.2|16531.2|16648.48|16528.48|10
1641758440000|2022-01-09 20:00:40|16650.08|16530.08|16651.81|16531.81|16652|16532|16650.08|16530.08|10
1641758450000|2022-01-09 20:00:50|16651.62|16531.62|16651.72|16531.72|16653.22|16533.22|16651.62|16531.62|10
1641758460000|2022-01-09 20:01:00|16651.89|16531.89|16652.25|16532.25|16652.25|16532.25|16651.54|16531.54|10
1641758470000|2022-01-09 20:01:10|16652.21|16532.21|16653.1|16533.1|16653.68|16533.68|16652.21|16532.21|10
1641758480000|2022-01-09 20:01:20|16652.5|16532.5|16656.69|16536.69|16656.69|16536.69|16651.58|16531.58|10
1641758490000|2022-01-09 20:01:30|16656.54|16536.54|16660.18|16540.18|16660.18|16540.18|16656.54|16536.54|10
1641758500000|2022-01-09 20:01:40|16659.77|16539.77|16656.8|16536.8|16659.77|16539.77|16656.8|16536.8|10
1641758510000|2022-01-09 20:01:50|16656.38|16536.38|16655.36|16535.36|16656.38|16536.38|16654.56|16534.56|9
1641758520000|2022-01-09 20:02:00|16654.56|16534.56|16653.06|16533.06|16654.56|16534.56|16652.75|16532.75|10
1641758530000|2022-01-09 20:02:10|16655.55|16535.55|16650.14|16530.14|16655.55|16535.55|16650.14|16530.14|10
1641758540000|2022-01-09 20:02:20|16649.9|16529.9|16643.3|16523.3|16649.9|16529.9|16643.3|16523.3|10
1641758550000|2022-01-09 20:02:30|16642.86|16522.86|16640.62|16520.62|16642.86|16522.86|16639.71|16519.71|10
1641758560000|2022-01-09 20:02:40|16640.69|16520.69|16639.57|16519.57|16640.69|16520.69|16639.45|16519.45|10
1641758570000|2022-01-09 20:02:50|16639.55|16519.55|16635.65|16515.65|16639.95|16519.95|16635.65|16515.65|9
1641758580000|2022-01-09 20:03:00|16635.13|16515.13|16630.05|16510.05|16635.13|16515.13|16630.05|16510.05|10
1641758590000|2022-01-09 20:03:10|16628.96|16508.96|16621.03|16501.03|16629.34|16509.34|16620.93|16500.93|9
1641758600000|2022-01-09 20:03:20|16621.36|16501.36|16616.14|16496.14|16621.49|16501.49|16615.27|16495.27|10
1641758610000|2022-01-09 20:03:30|16615.57|16495.57|16620.86|16500.86|16620.86|16500.86|16615.57|16495.57|10
1641758620000|2022-01-09 20:03:40|16621.15|16501.15|16622.03|16502.03|16622.04|16502.04|16621.15|16501.15|10
1641758630000|2022-01-09 20:03:50|16622.85|16502.85|16623.69|16503.69|16623.69|16503.69|16622.75|16502.75|10
1641758640000|2022-01-09 20:04:00|16623.56|16503.56|16625.86|16505.86|16625.91|16505.91|16623.56|16503.56|10
1641758650000|2022-01-09 20:04:10|16626.29|16506.29|16623.94|16503.94|16626.64|16506.64|16623.94|16503.94|10
1641758660000|2022-01-09 20:04:20|16623.88|16503.88|16620.96|16500.96|16624.26|16504.26|16620.96|16500.96|10
1641758670000|2022-01-09 20:04:30|16620.84|16500.84|16620.01|16500.01|16620.84|16500.84|16619.27|16499.27|10
1641758680000|2022-01-09 20:04:40|16620.08|16500.08|16618.86|16498.86|16621.2|16501.2|16618.62|16498.62|10
1641758690000|2022-01-09 20:04:50|16619.1|16499.1|16620.42|16500.42|16620.42|16500.42|16618.98|16498.98|10
1641758700000|2022-01-09 20:05:00|16620.2|16500.2|16620.56|16500.56|16620.83|16500.83|16620.2|16500.2|10
1641758710000|2022-01-09 20:05:10|16620.13|16500.13|16619.16|16499.16|16620.13|16500.13|16618.86|16498.86|10
1641758720000|2022-01-09 20:05:20|16617.83|16497.83|16615.3|16495.3|16618.06|16498.06|16615.3|16495.3|10
1641758730000|2022-01-09 20:05:30|16614.76|16494.76|16610.43|16490.43|16614.76|16494.76|16610.4|16490.4|10
1641758740000|2022-01-09 20:05:40|16610.32|16490.32|16610.79|16490.79|16610.93|16490.93|16609.48|16489.48|10
1641758750000|2022-01-09 20:05:50|16610.93|16490.93|16615.79|16495.79|16616.71|16496.71|16610.14|16490.14|10
1641758760000|2022-01-09 20:06:00|16616.92|16496.92|16618.97|16498.97|16618.97|16498.97|16616.92|16496.92|10
1641758770000|2022-01-09 20:06:10|16619.76|16499.76|16621.08|16501.08|16621.43|16501.43|16619.62|16499.62|10
1641758780000|2022-01-09 20:06:20|16621.12|16501.12|16621.5|16501.5|16621.76|16501.76|16620.78|16500.78|10
1641758790000|2022-01-09 20:06:30|16621.42|16501.42|16624.11|16504.11|16624.24|16504.24|16621.42|16501.42|10
1641758800000|2022-01-09 20:06:40|16623.36|16503.36|16625.27|16505.27|16625.27|16505.27|16623.36|16503.36|10
1641758810000|2022-01-09 20:06:50|16625.38|16505.38|16623.45|16503.45|16625.39|16505.39|16623.45|16503.45|10
1641758820000|2022-01-09 20:07:00|16623.37|16503.37|16625.83|16505.83|16625.96|16505.96|16623.29|16503.29|10
1641758830000|2022-01-09 20:07:10|16625.85|16505.85|16627.77|16507.77|16627.89|16507.89|16625.85|16505.85|10
1641758840000|2022-01-09 20:07:20|16627.94|16507.94|16627.1|16507.1|16627.94|16507.94|16627.1|16507.1|10
1641758850000|2022-01-09 20:07:30|16627.13|16507.13|16623.13|16503.13|16627.18|16507.18|16623.13|16503.13|10
1641758860000|2022-01-09 20:07:40|16623.05|16503.05|16622.99|16502.99|16623.11|16503.11|16622.5|16502.5|10
1641758870000|2022-01-09 20:07:50|16622.9|16502.9|16623.67|16503.67|16623.67|16503.67|16622.42|16502.42|10
1641758880000|2022-01-09 20:08:00|16623.76|16503.76|16623.23|16503.23|16624.32|16504.32|16623.23|16503.23|9
1641758890000|2022-01-09 20:08:10|16622.25|16502.25|16619.54|16499.54|16622.69|16502.69|16619.54|16499.54|10
1641758900000|2022-01-09 20:08:20|16619.36|16499.36|16612.31|16492.31|16619.36|16499.36|16612.31|16492.31|10
1641758910000|2022-01-09 20:08:30|16611.97|16491.97|16611.09|16491.09|16612.46|16492.46|16611.09|16491.09|10
1641758920000|2022-01-09 20:08:40|16610.18|16490.18|16610.22|16490.22|16610.22|16490.22|16609.12|16489.12|10
1641758930000|2022-01-09 20:08:50|16610.23|16490.23|16612.01|16492.01|16612.01|16492.01|16610.23|16490.23|9
1641758940000|2022-01-09 20:09:00|16612.6|16492.6|16614.69|16494.69|16614.69|16494.69|16612.6|16492.6|10
1641758950000|2022-01-09 20:09:10|16615.58|16495.58|16615.87|16495.87|16616.14|16496.14|16615.11|16495.11|10
1641758960000|2022-01-09 20:09:20|16615.74|16495.74|16614.05|16494.05|16616.1|16496.1|16614.05|16494.05|10
1641758970000|2022-01-09 20:09:30|16614.82|16494.82|16613.94|16493.94|16614.82|16494.82|16613.94|16493.94|10
1641758980000|2022-01-09 20:09:40|16613.71|16493.71|16611.05|16491.05|16613.71|16493.71|16611.05|16491.05|10
1641758990000|2022-01-09 20:09:50|16610.68|16490.68|16611.3|16491.3|16611.3|16491.3|16610.55|16490.55|10
1641759000000|2022-01-09 20:10:00|16611.55|16491.55|16614.19|16494.19|16614.21|16494.21|16611.55|16491.55|10
1641759010000|2022-01-09 20:10:10|16614.29|16494.29|16615.33|16495.33|16615.97|16495.97|16614.29|16494.29|10
1641759020000|2022-01-09 20:10:20|16615.47|16495.47|16614.46|16494.46|16615.47|16495.47|16613.88|16493.88|10
1641759030000|2022-01-09 20:10:30|16613.89|16493.89|16616.96|16496.96|16616.96|16496.96|16613.46|16493.46|10
1641759040000|2022-01-09 20:10:40|16617.49|16497.49|16620.43|16500.43|16620.43|16500.43|16617.49|16497.49|10
1641759050000|2022-01-09 20:10:50|16621.58|16501.58|16625.95|16505.95|16625.95|16505.95|16621.58|16501.58|10
1641759060000|2022-01-09 20:11:00|16626.21|16506.21|16628.66|16508.66|16628.66|16508.66|16626.21|16506.21|10
1641759070000|2022-01-09 20:11:10|16628.98|16508.98|16629.88|16509.88|16630.23|16510.23|16628.78|16508.78|10
1641759080000|2022-01-09 20:11:20|16629.84|16509.84|16629.32|16509.32|16631.11|16511.11|16629.32|16509.32|10
1641759090000|2022-01-09 20:11:30|16630.56|16510.56|16627.68|16507.68|16630.56|16510.56|16627.44|16507.44|10
1641759100000|2022-01-09 20:11:40|16627.66|16507.66|16625.6|16505.6|16627.67|16507.67|16625.6|16505.6|10
1641759110000|2022-01-09 20:11:50|16625.51|16505.51|16625.23|16505.23|16625.79|16505.79|16624.54|16504.54|9
1641759120000|2022-01-09 20:12:00|16625.47|16505.47|16624.82|16504.82|16625.88|16505.88|16624.82|16504.82|10
1641759130000|2022-01-09 20:12:10|16625.14|16505.14|16624.76|16504.76|16625.85|16505.85|16624.76|16504.76|10
1641759140000|2022-01-09 20:12:20|16624.54|16504.54|16626.91|16506.91|16626.91|16506.91|16624.54|16504.54|10
1641759150000|2022-01-09 20:12:30|16626.77|16506.77|16627.23|16507.23|16627.23|16507.23|16626.73|16506.73|10
1641759160000|2022-01-09 20:12:40|16627.08|16507.08|16627.42|16507.42|16627.52|16507.52|16627.08|16507.08|9
1641759170000|2022-01-09 20:12:50|16627.41|16507.41|16629.28|16509.28|16629.38|16509.38|16627.41|16507.41|10
1641759180000|2022-01-09 20:13:00|16629.09|16509.09|16629.42|16509.42|16629.42|16509.42|16628.33|16508.33|10
1641759190000|2022-01-09 20:13:10|16629.65|16509.65|16631.94|16511.94|16631.99|16511.99|16629.51|16509.51|10
1641759200000|2022-01-09 20:13:20|16631.92|16511.92|16632.36|16512.36|16632.36|16512.36|16631.62|16511.62|10
1641759210000|2022-01-09 20:13:30|16632.13|16512.13|16634.08|16514.08|16634.08|16514.08|16632.13|16512.13|9
1641759220000|2022-01-09 20:13:40|16634.02|16514.02|16635|16515|16635.27|16515.27|16634.02|16514.02|10
1641759230000|2022-01-09 20:13:50|16635.26|16515.26|16636.06|16516.06|16636.92|16516.92|16635.26|16515.26|8
1641759240000|2022-01-09 20:14:00|16635.61|16515.61|16634.85|16514.85|16635.61|16515.61|16634.85|16514.85|10
1641759250000|2022-01-09 20:14:10|16634.99|16514.99|16634.49|16514.49|16635.34|16515.34|16634.49|16514.49|10
1641759260000|2022-01-09 20:14:20|16634.07|16514.07|16628.9|16508.9|16634.07|16514.07|16628.9|16508.9|10
1641759270000|2022-01-09 20:14:30|16628.35|16508.35|16627.05|16507.05|16628.35|16508.35|16626.51|16506.51|10
1641759280000|2022-01-09 20:14:40|16627.36|16507.36|16628.18|16508.18|16628.69|16508.69|16627.36|16507.36|9
1641759290000|2022-01-09 20:14:50|16627.73|16507.73|16625.68|16505.68|16627.78|16507.78|16625.63|16505.63|10
1641759300000|2022-01-09 20:15:00|16625.8|16505.8|16624.14|16504.14|16625.8|16505.8|16624.14|16504.14|10
1641759310000|2022-01-09 20:15:10|16623.7|16503.7|16624.58|16504.58|16624.58|16504.58|16622.54|16502.54|10
1641759320000|2022-01-09 20:15:20|16624.81|16504.81|16626|16506|16626|16506|16624.27|16504.27|10
1641759330000|2022-01-09 20:15:30|16626.4|16506.4|16630.66|16510.66|16630.66|16510.66|16626.24|16506.24|10
1641759340000|2022-01-09 20:15:40|16631|16511|16632.8|16512.8|16632.8|16512.8|16630.66|16510.66|10
1641759350000|2022-01-09 20:15:50|16632.97|16512.97|16634.6|16514.6|16635.28|16515.28|16632.97|16512.97|10
1641759360000|2022-01-09 20:16:00|16634.35|16514.35|16634.45|16514.45|16635.27|16515.27|16634.35|16514.35|10
1641759370000|2022-01-09 20:16:10|16633.39|16513.39|16632.26|16512.26|16633.39|16513.39|16631.9|16511.9|10
1641759380000|2022-01-09 20:16:20|16631.99|16511.99|16633.03|16513.03|16633.03|16513.03|16631.99|16511.99|8
1641759390000|2022-01-09 20:16:30|16633.12|16513.12|16633.75|16513.75|16633.75|16513.75|16632.89|16512.89|10
1641759400000|2022-01-09 20:16:40|16634.12|16514.12|16634.96|16514.96|16634.96|16514.96|16634.03|16514.03|10
1641759410000|2022-01-09 20:16:50|16634.75|16514.75|16637.44|16517.44|16637.44|16517.44|16634.52|16514.52|10
1641759420000|2022-01-09 20:17:00|16637.32|16517.32|16636.43|16516.43|16638.04|16518.04|16636.43|16516.43|9
1641759430000|2022-01-09 20:17:10|16637.01|16517.01|16637.38|16517.38|16637.69|16517.69|16636.75|16516.75|10
1641759440000|2022-01-09 20:17:20|16637.14|16517.14|16633.07|16513.07|16637.14|16517.14|16633.07|16513.07|10
1641759450000|2022-01-09 20:17:30|16632.26|16512.26|16630.06|16510.06|16632.26|16512.26|16630.06|16510.06|10
1641759460000|2022-01-09 20:17:40|16630.14|16510.14|16630.03|16510.03|16630.42|16510.42|16629.65|16509.65|10
1641759470000|2022-01-09 20:17:50|16629.19|16509.19|16628.55|16508.55|16629.19|16509.19|16628.54|16508.54|10
1641759480000|2022-01-09 20:18:00|16628.15|16508.15|16628.06|16508.06|16628.15|16508.15|16627.65|16507.65|8
1641759490000|2022-01-09 20:18:10|16628.31|16508.31|16624.64|16504.64|16628.77|16508.77|16624.64|16504.64|10
1641759500000|2022-01-09 20:18:20|16623.78|16503.78|16611.39|16491.39|16623.78|16503.78|16611.24|16491.24|10
1641759510000|2022-01-09 20:18:30|16610.76|16490.76|16607.4|16487.4|16611.23|16491.23|16607.4|16487.4|10
1641759520000|2022-01-09 20:18:40|16607.66|16487.66|16609.28|16489.28|16609.39|16489.39|16607.66|16487.66|10
1641759530000|2022-01-09 20:18:50|16608.92|16488.92|16608|16488|16609.07|16489.07|16608|16488|10
1641759540000|2022-01-09 20:19:00|16608.01|16488.01|16608.46|16488.46|16609.24|16489.24|16608.01|16488.01|10
1641759550000|2022-01-09 20:19:10|16608.42|16488.42|16607.31|16487.31|16608.66|16488.66|16607.17|16487.17|10
1641759560000|2022-01-09 20:19:20|16606.43|16486.43|16603.12|16483.12|16606.43|16486.43|16603.12|16483.12|10
1641759570000|2022-01-09 20:19:30|16602.79|16482.79|16602.04|16482.04|16602.79|16482.79|16602.04|16482.04|10
1641759580000|2022-01-09 20:19:40|16601.85|16481.85|16602.18|16482.18|16602.25|16482.25|16601.55|16481.55|9
1641759590000|2022-01-09 20:19:50|16602.22|16482.22|16600.93|16480.93|16602.48|16482.48|16600.93|16480.93|10
1641759600000|2022-01-09 20:20:00|16600.97|16480.97|16600.35|16480.35|16600.98|16480.98|16599.73|16479.73|10
1641759610000|2022-01-09 20:20:10|16600.27|16480.27|16598.98|16478.98|16600.27|16480.27|16598.98|16478.98|10
1641759620000|2022-01-09 20:20:20|16597.66|16477.66|16599.27|16479.27|16599.33|16479.33|16597.66|16477.66|10
1641759630000|2022-01-09 20:20:30|16599.86|16479.86|16600.77|16480.77|16600.77|16480.77|16599.38|16479.38|9
1641759640000|2022-01-09 20:20:40|16601.29|16481.29|16601.96|16481.96|16602.29|16482.29|16601.29|16481.29|9
1641759650000|2022-01-09 20:20:50|16602.34|16482.34|16602.55|16482.55|16602.69|16482.69|16602.34|16482.34|9
1641759660000|2022-01-09 20:21:00|16602.86|16482.86|16603.8|16483.8|16603.95|16483.95|16602.84|16482.84|10
1641759670000|2022-01-09 20:21:10|16603.36|16483.36|16602.07|16482.07|16603.93|16483.93|16602.07|16482.07|10
1641759680000|2022-01-09 20:21:20|16602.13|16482.13|16602.28|16482.28|16602.32|16482.32|16601.37|16481.37|10
1641759690000|2022-01-09 20:21:30|16602.53|16482.53|16602.23|16482.23|16602.87|16482.87|16602.05|16482.05|9
1641759700000|2022-01-09 20:21:40|16601.95|16481.95|16602.14|16482.14|16602.14|16482.14|16601.69|16481.69|8
1641759710000|2022-01-09 20:21:50|16602.18|16482.18|16603.03|16483.03|16603.6|16483.6|16602.18|16482.18|10
1641759720000|2022-01-09 20:22:00|16604.57|16484.57|16607.31|16487.31|16608.04|16488.04|16604.32|16484.32|10
1641759730000|2022-01-09 20:22:10|16608.52|16488.52|16608.68|16488.68|16609.23|16489.23|16608.4|16488.4|10
1641759740000|2022-01-09 20:22:20|16609.27|16489.27|16610.12|16490.12|16610.3|16490.3|16609.27|16489.27|10
1641759750000|2022-01-09 20:22:30|16609.67|16489.67|16610.08|16490.08|16610.58|16490.58|16609.61|16489.61|9
1641759760000|2022-01-09 20:22:40|16610.15|16490.15|16608.58|16488.58|16610.15|16490.15|16608.58|16488.58|10
1641759770000|2022-01-09 20:22:50|16608.66|16488.66|16607.53|16487.53|16608.66|16488.66|16607.39|16487.39|9
1641759780000|2022-01-09 20:23:00|16607.71|16487.71|16609.68|16481.68|16610.93|16487.71|16606.85|16481.41|11
1641759790000|2022-01-09 20:23:10|16609.67|16481.67|16608.02|16480.02|16609.91|16481.91|16607.94|16479.94|10
1641759800000|2022-01-09 20:23:20|16607.5|16479.5|16606.26|16478.26|16607.5|16479.5|16606.15|16478.15|10
1641759810000|2022-01-09 20:23:30|16606.03|16478.03|16604.97|16476.97|16606.03|16478.03|16604.76|16476.76|9
1641759820000|2022-01-09 20:23:40|16604.45|16476.45|16603.9|16475.9|16604.81|16476.81|16603.37|16475.37|10
1641759830000|2022-01-09 20:23:50|16603.72|16475.72|16601.49|16473.49|16603.74|16475.74|16601.49|16473.49|9
1641759840000|2022-01-09 20:24:00|16601.13|16473.13|16600.79|16472.79|16601.13|16473.13|16600.19|16472.19|10
1641759850000|2022-01-09 20:24:10|16600.67|16472.67|16599.65|16471.65|16600.67|16472.67|16599.46|16471.46|10
1641759860000|2022-01-09 20:24:20|16599.55|16471.55|16599.05|16471.05|16600.08|16472.08|16598.79|16470.79|10
1641759870000|2022-01-09 20:24:30|16599.03|16471.03|16599.98|16471.98|16599.98|16471.98|16599.03|16471.03|9
1641759880000|2022-01-09 20:24:40|16599.87|16471.87|16598.5|16470.5|16600.04|16472.04|16598.5|16470.5|9
1641759890000|2022-01-09 20:24:50|16598.58|16470.58|16596.71|16468.71|16598.58|16470.58|16596.71|16468.71|10
1641759900000|2022-01-09 20:25:00|16596.62|16468.62|16596.5|16468.5|16596.62|16468.62|16595.83|16467.83|10
1641759910000|2022-01-09 20:25:10|16596.42|16468.42|16600.09|16472.09|16600.09|16472.09|16596.38|16468.38|10
1641759920000|2022-01-09 20:25:20|16600.65|16472.65|16604.59|16476.59|16604.87|16476.87|16600.65|16472.65|10
1641759930000|2022-01-09 20:25:30|16604.54|16476.54|16605.4|16477.4|16605.4|16477.4|16604.33|16476.33|10
1641759940000|2022-01-09 20:25:40|16606.87|16478.87|16609.21|16481.21|16609.21|16481.21|16606.87|16478.87|9
1641759950000|2022-01-09 20:25:50|16609.62|16481.62|16611.35|16483.35|16611.35|16483.35|16609.62|16481.62|9
1641759960000|2022-01-09 20:26:00|16610.99|16482.99|16610.83|16482.83|16611.47|16483.47|16610.57|16482.57|10
1641759970000|2022-01-09 20:26:10|16610.38|16482.38|16607.9|16479.9|16610.38|16482.38|16607.9|16479.9|10
1641759980000|2022-01-09 20:26:20|16607.65|16479.65|16607.03|16479.03|16607.81|16479.81|16606.66|16478.66|10
1641759990000|2022-01-09 20:26:30|16606.59|16478.59|16606.75|16478.75|16607|16479|16606.4|16478.4|8
1641760000000|2022-01-09 20:26:40|16606.56|16478.56|16606.83|16478.83|16607.51|16479.51|16606.51|16478.51|9
1641760010000|2022-01-09 20:26:50|16606.13|16478.13|16604.24|16476.24|16606.13|16478.13|16604.13|16476.13|10
1641760020000|2022-01-09 20:27:00|16603.16|16475.16|16602.45|16474.45|16603.3|16475.3|16602.21|16474.21|10
1641760030000|2022-01-09 20:27:10|16602.4|16474.4|16602.35|16474.35|16603.02|16475.02|16602.18|16474.18|10
1641760040000|2022-01-09 20:27:20|16602.4|16474.4|16601|16473|16602.4|16474.4|16600.84|16472.84|10
1641760050000|2022-01-09 20:27:30|16600.73|16472.73|16599.55|16471.55|16600.73|16472.73|16599.5|16471.5|10
1641760060000|2022-01-09 20:27:40|16599.57|16471.57|16598.48|16470.48|16599.71|16471.71|16598.48|16470.48|10
1641760070000|2022-01-09 20:27:50|16598.68|16470.68|16597.84|16469.84|16598.68|16470.68|16597.6|16469.6|10
1641760080000|2022-01-09 20:28:00|16597.93|16469.93|16598.89|16470.89|16599.34|16471.34|16597.55|16469.55|10
1641760090000|2022-01-09 20:28:10|16598.8|16470.8|16597.41|16469.41|16598.83|16470.83|16597.41|16469.41|10
1641760100000|2022-01-09 20:28:20|16597.48|16469.48|16595.9|16467.9|16597.48|16469.48|16595.77|16467.77|10
1641760110000|2022-01-09 20:28:30|16595.66|16467.66|16594.23|16466.23|16595.66|16467.66|16594.23|16466.23|10
1641760120000|2022-01-09 20:28:40|16594.24|16466.24|16594.82|16466.82|16594.82|16466.82|16593.56|16465.56|10
1641760130000|2022-01-09 20:28:50|16594.45|16466.45|16594.53|16466.53|16594.53|16466.53|16594.01|16466.01|10
1641760140000|2022-01-09 20:29:00|16594.69|16466.69|16593.69|16465.69|16594.69|16466.69|16593.69|16465.69|10
1641760150000|2022-01-09 20:29:10|16593.65|16465.65|16590.72|16462.72|16594.07|16466.07|16590.72|16462.72|9
1641760160000|2022-01-09 20:29:20|16590.73|16462.73|16588.11|16460.11|16590.73|16462.73|16588.11|16460.11|10
1641760170000|2022-01-09 20:29:30|16587.7|16459.7|16583.78|16455.78|16587.7|16459.7|16583.78|16455.78|10
1641760180000|2022-01-09 20:29:40|16583.88|16455.88|16581.04|16453.04|16583.88|16455.88|16581.04|16453.04|10
1641760190000|2022-01-09 20:29:50|16581.17|16453.17|16581.91|16453.91|16582.17|16454.17|16581.17|16453.17|9
1641760200000|2022-01-09 20:30:00|16582.27|16454.27|16581.38|16453.38|16582.43|16454.43|16581.38|16453.38|10
1641760210000|2022-01-09 20:30:10|16580.6|16452.6|16577.46|16449.46|16580.6|16452.6|16577.46|16449.46|9
1641760220000|2022-01-09 20:30:20|16577.07|16449.07|16575.5|16447.5|16577.07|16449.07|16575.12|16447.12|10
1641760230000|2022-01-09 20:30:30|16575.7|16447.7|16575.69|16447.69|16575.77|16447.77|16574.97|16446.97|8
1641760240000|2022-01-09 20:30:40|16574.92|16446.92|16574.85|16446.85|16574.92|16446.92|16574.4|16446.4|9
1641760250000|2022-01-09 20:30:50|16574.77|16446.77|16577.07|16449.07|16577.21|16449.21|16574.77|16446.77|9
1641760260000|2022-01-09 20:31:00|16576.77|16448.77|16581.15|16453.15|16581.15|16453.15|16576.77|16448.77|10
1641760270000|2022-01-09 20:31:10|16581.17|16453.17|16583.87|16455.87|16584.62|16456.62|16581.17|16453.17|10
1641760280000|2022-01-09 20:31:20|16584.06|16456.06|16584.54|16456.54|16584.67|16456.67|16584.04|16456.04|10
1641760290000|2022-01-09 20:31:30|16584.47|16456.47|16584.39|16456.39|16584.84|16456.84|16583.87|16455.87|10
1641760300000|2022-01-09 20:31:40|16584.54|16456.54|16584.36|16456.36|16584.91|16456.91|16584.03|16456.03|8
1641760310000|2022-01-09 20:31:50|16584.07|16456.07|16582.14|16454.14|16584.07|16456.07|16581.81|16453.81|10
1641760320000|2022-01-09 20:32:00|16581.95|16453.95|16579.88|16451.88|16582.01|16454.01|16579.88|16451.88|10
1641760330000|2022-01-09 20:32:10|16579.81|16451.81|16580.23|16452.23|16580.23|16452.23|16579.47|16451.47|9
1641760340000|2022-01-09 20:32:20|16580.41|16452.41|16576.29|16448.29|16580.41|16452.41|16576.29|16448.29|10
1641760350000|2022-01-09 20:32:30|16575.79|16447.79|16572.36|16444.36|16575.79|16447.79|16572.36|16444.36|10
1641760360000|2022-01-09 20:32:40|16571.79|16443.79|16567.17|16439.17|16571.79|16443.79|16567.17|16439.17|9
1641760370000|2022-01-09 20:32:50|16566.13|16438.13|16563.76|16435.76|16566.17|16438.17|16563.6|16435.6|10
1641760380000|2022-01-09 20:33:00|16563.96|16435.96|16563.79|16435.79|16564.92|16436.92|16563.79|16435.79|9
1641760390000|2022-01-09 20:33:10|16563.7|16435.7|16557.34|16429.34|16563.7|16435.7|16557.34|16429.34|10
1641760400000|2022-01-09 20:33:20|16556.98|16428.98|16557.22|16429.22|16557.51|16429.51|16556.98|16428.98|10
1641760410000|2022-01-09 20:33:30|16556.99|16428.99|16555.82|16427.82|16556.99|16428.99|16555.82|16427.82|10
1641760420000|2022-01-09 20:33:40|16555.37|16427.37|16553.9|16425.9|16555.59|16427.59|16553.9|16425.9|9
1641760430000|2022-01-09 20:33:50|16553.68|16425.68|16553.41|16425.41|16553.99|16425.99|16553.31|16425.31|10
1641760440000|2022-01-09 20:34:00|16553.33|16425.33|16554.38|16426.38|16554.81|16426.81|16553.33|16425.33|10
1641760450000|2022-01-09 20:34:10|16554.52|16426.52|16554.28|16426.28|16554.6|16426.6|16553.63|16425.63|10
1641760460000|2022-01-09 20:34:20|16554.07|16426.07|16555.29|16427.29|16555.5|16427.5|16554.07|16426.07|10
1641760470000|2022-01-09 20:34:30|16556|16428|16556.61|16428.61|16557.53|16429.53|16556|16428|9
1641760480000|2022-01-09 20:34:40|16557.01|16429.01|16556.86|16428.86|16557.35|16429.35|16556.79|16428.79|10
1641760490000|2022-01-09 20:34:50|16556.73|16428.73|16552.07|16424.07|16556.8|16428.8|16552.07|16424.07|10
1641760500000|2022-01-09 20:35:00|16551.18|16423.18|16542.48|16414.48|16551.18|16423.18|16542.48|16414.48|10
1641760510000|2022-01-09 20:35:10|16542.64|16414.64|16541.88|16413.88|16542.69|16414.69|16541.44|16413.44|10
1641760520000|2022-01-09 20:35:20|16541.97|16413.97|16541.97|16413.97|16541.99|16413.99|16541.32|16413.32|10
1641760530000|2022-01-09 20:35:30|16542.77|16414.77|16546.02|16418.02|16546.02|16418.02|16542.77|16414.77|10
1641760540000|2022-01-09 20:35:40|16545.99|16417.99|16547.91|16419.91|16547.91|16419.91|16545.99|16417.99|10
1641760550000|2022-01-09 20:35:50|16547.98|16419.98|16548.26|16420.26|16549.61|16421.61|16547.64|16419.64|10
1641760560000|2022-01-09 20:36:00|16548.44|16420.44|16549.94|16421.94|16550.08|16422.08|16548.44|16420.44|10
1641760570000|2022-01-09 20:36:10|16549.77|16421.77|16548.84|16420.84|16549.98|16421.98|16548.84|16420.84|9
1641760580000|2022-01-09 20:36:20|16548.55|16420.55|16546.67|16418.67|16548.55|16420.55|16546.67|16418.67|10
1641760590000|2022-01-09 20:36:30|16546.92|16418.92|16547.17|16419.17|16547.17|16419.17|16546.4|16418.4|9
1641760600000|2022-01-09 20:36:40|16547.46|16419.46|16549.67|16421.67|16549.67|16421.67|16547.46|16419.46|10
1641760610000|2022-01-09 20:36:50|16549.95|16421.95|16552.49|16424.49|16552.49|16424.49|16549.95|16421.95|10
1641760620000|2022-01-09 20:37:00|16553.12|16425.12|16552.91|16424.91|16553.21|16425.21|16552.55|16424.55|10
1641760630000|2022-01-09 20:37:10|16553.14|16425.14|16552.45|16424.45|16553.14|16425.14|16552.05|16424.05|10
1641760640000|2022-01-09 20:37:20|16552.55|16424.55|16554.22|16426.22|16554.64|16426.64|16552.55|16424.55|10
1641760650000|2022-01-09 20:37:30|16555.24|16427.24|16557.68|16429.68|16557.69|16429.69|16555.24|16427.24|10
1641760660000|2022-01-09 20:37:40|16557.79|16429.79|16556.9|16428.9|16557.79|16429.79|16555.99|16427.99|10
1641760670000|2022-01-09 20:37:50|16556.62|16428.62|16557.55|16429.55|16557.55|16429.55|16556.62|16428.62|10
1641760680000|2022-01-09 20:38:00|16557.57|16429.57|16556.94|16428.94|16557.88|16429.88|16556.94|16428.94|8
1641760690000|2022-01-09 20:38:10|16556.64|16428.64|16553.66|16425.66|16556.64|16428.64|16553.66|16425.66|9
1641760700000|2022-01-09 20:38:20|16553.74|16425.74|16554.2|16426.2|16554.28|16426.28|16553.74|16425.74|9
1641760710000|2022-01-09 20:38:30|16553.98|16425.98|16553.64|16425.64|16554.72|16426.72|16553.64|16425.64|10
1641760720000|2022-01-09 20:38:40|16553.8|16425.8|16556.32|16428.32|16556.34|16428.34|16553.8|16425.8|10
1641760730000|2022-01-09 20:38:50|16556.34|16428.34|16556.47|16428.47|16556.71|16428.71|16556.29|16428.29|10
1641760740000|2022-01-09 20:39:00|16556.41|16428.41|16555.04|16427.04|16556.79|16428.79|16555.04|16427.04|10
1641760750000|2022-01-09 20:39:10|16555.07|16427.07|16554.05|16426.05|16555.35|16427.35|16554.05|16426.05|10
1641760760000|2022-01-09 20:39:20|16553.91|16425.91|16550.31|16422.31|16553.91|16425.91|16549.67|16421.67|10
1641760770000|2022-01-09 20:39:30|16549.21|16421.21|16546.94|16418.94|16549.21|16421.21|16546.3|16418.3|10
1641760780000|2022-01-09 20:39:40|16546.02|16418.02|16546.06|16418.06|16546.23|16418.23|16545.95|16417.95|9
1641760790000|2022-01-09 20:39:50|16546.08|16418.08|16545.62|16417.62|16546.08|16418.08|16545.45|16417.45|9
1641760800000|2022-01-09 20:40:00|16545.58|16417.58|16546.73|16418.73|16546.73|16418.73|16545.58|16417.58|10
1641760810000|2022-01-09 20:40:10|16546.81|16418.81|16546.97|16418.97|16548.04|16420.04|16546.81|16418.81|10
1641760820000|2022-01-09 20:40:20|16546.99|16418.99|16548.45|16420.45|16548.45|16420.45|16546.86|16418.86|10
1641760830000|2022-01-09 20:40:30|16548.93|16420.93|16551.23|16423.23|16551.23|16423.23|16548.93|16420.93|10
1641760840000|2022-01-09 20:40:40|16551.11|16423.11|16555.53|16427.53|16555.53|16427.53|16551.11|16423.11|10
1641760850000|2022-01-09 20:40:50|16555.91|16427.91|16555.88|16427.88|16556.65|16428.65|16555.83|16427.83|9
1641760860000|2022-01-09 20:41:00|16556.88|16428.88|16560.52|16432.52|16560.52|16432.52|16556.88|16428.88|10
1641760870000|2022-01-09 20:41:10|16560.86|16432.86|16560.77|16432.77|16561.58|16433.58|16560.77|16432.77|10
1641760880000|2022-01-09 20:41:20|16560.73|16432.73|16559.94|16431.94|16561.65|16433.65|16559.94|16431.94|9
1641760890000|2022-01-09 20:41:30|16560.26|16432.26|16559.57|16431.57|16560.26|16432.26|16559.44|16431.44|10
1641760900000|2022-01-09 20:41:40|16559.72|16431.72|16558.43|16430.43|16559.72|16431.72|16558.4|16430.4|10
1641760910000|2022-01-09 20:41:50|16558.52|16430.52|16558.32|16430.32|16558.59|16430.59|16558.11|16430.11|10
1641760920000|2022-01-09 20:42:00|16558.68|16430.68|16558.04|16430.04|16559.67|16431.67|16558.04|16430.04|10
1641760930000|2022-01-09 20:42:10|16558.23|16430.23|16558.19|16430.19|16558.59|16430.59|16557.95|16429.95|8
1641760940000|2022-01-09 20:42:20|16558.45|16430.45|16558.36|16430.36|16558.87|16430.87|16558.06|16430.06|10
1641760950000|2022-01-09 20:42:30|16558.1|16430.1|16557.03|16429.03|16558.1|16430.1|16556.52|16428.52|10
1641760960000|2022-01-09 20:42:40|16556.42|16428.42|16555.3|16427.3|16556.42|16428.42|16555.13|16427.13|10
1641760970000|2022-01-09 20:42:50|16555.32|16427.32|16555.2|16427.2|16555.34|16427.34|16555.2|16427.2|10
1641760980000|2022-01-09 20:43:00|16555.27|16427.27|16555.36|16427.36|16555.73|16427.73|16555.2|16427.2|8
1641760990000|2022-01-09 20:43:10|16555.57|16427.57|16554.21|16426.21|16555.57|16427.57|16554.21|16426.21|10
1641761000000|2022-01-09 20:43:20|16553.26|16425.26|16550.48|16422.48|16553.26|16425.26|16550.48|16422.48|10
1641761010000|2022-01-09 20:43:30|16550.93|16422.93|16551.54|16423.54|16551.54|16423.54|16550.63|16422.63|10
1641761020000|2022-01-09 20:43:40|16551.32|16423.32|16550.68|16422.68|16551.56|16423.56|16550.55|16422.55|10
1641761030000|2022-01-09 20:43:50|16550.77|16422.77|16549.13|16421.13|16550.77|16422.77|16549.13|16421.13|10
1641761040000|2022-01-09 20:44:00|16548.58|16420.58|16548.1|16420.1|16548.71|16420.71|16547.88|16419.88|10
1641761050000|2022-01-09 20:44:10|16548.08|16420.08|16546.95|16418.95|16548.08|16420.08|16546.92|16418.92|9
1641761060000|2022-01-09 20:44:20|16546.97|16418.97|16545.72|16417.72|16547|16419|16545.72|16417.72|7
1641761070000|2022-01-09 20:44:30|16545.13|16417.13|16544.55|16416.55|16545.27|16417.27|16544.44|16416.44|10
1641761080000|2022-01-09 20:44:40|16544.07|16416.07|16539.58|16411.58|16544.07|16416.07|16539.58|16411.58|10
1641761090000|2022-01-09 20:44:50|16539.41|16411.41|16536.9|16408.9|16539.41|16411.41|16536.9|16408.9|10
1641761100000|2022-01-09 20:45:00|16536.47|16408.47|16534.09|16406.09|16536.47|16408.47|16531.14|16403.14|10
1641761110000|2022-01-09 20:45:10|16535.04|16407.04|16538.24|16410.24|16538.24|16410.24|16535.04|16407.04|10
1641761120000|2022-01-09 20:45:20|16538.09|16410.09|16539|16411|16539.1|16411.1|16538.09|16410.09|10
1641761130000|2022-01-09 20:45:30|16539.1|16411.1|16541.19|16413.19|16541.23|16413.23|16539.1|16411.1|10
1641761140000|2022-01-09 20:45:40|16542.68|16414.68|16544.43|16416.43|16544.88|16416.88|16542.68|16414.68|9
1641761150000|2022-01-09 20:45:50|16544.72|16416.72|16547.7|16419.7|16547.88|16419.88|16544.72|16416.72|10
1641761160000|2022-01-09 20:46:00|16548.34|16420.34|16549.46|16421.46|16549.81|16421.81|16548.34|16420.34|10
1641761170000|2022-01-09 20:46:10|16549.26|16421.26|16548.51|16420.51|16549.26|16421.26|16547.98|16419.98|10
1641761180000|2022-01-09 20:46:20|16548.9|16420.9|16551.95|16423.95|16551.95|16423.95|16548.9|16420.9|10
1641761190000|2022-01-09 20:46:30|16551.47|16423.47|16551.05|16423.05|16551.47|16423.47|16550.69|16422.69|9
1641761200000|2022-01-09 20:46:40|16550.71|16422.71|16548.81|16420.81|16551.36|16423.36|16548.81|16420.81|10
1641761210000|2022-01-09 20:46:50|16548.63|16420.63|16548.32|16420.32|16548.91|16420.91|16548.26|16420.26|10
1641761220000|2022-01-09 20:47:00|16548.09|16420.09|16548.19|16420.19|16548.61|16420.61|16547.58|16419.58|10
1641761230000|2022-01-09 20:47:10|16548.2|16420.2|16549.47|16421.47|16549.69|16421.69|16548.2|16420.2|10
1641761240000|2022-01-09 20:47:20|16549.54|16421.54|16551.01|16423.01|16551.27|16423.27|16549.54|16421.54|10
1641761250000|2022-01-09 20:47:30|16551.23|16423.23|16551.33|16423.33|16551.92|16423.92|16551.18|16423.18|10
1641761260000|2022-01-09 20:47:40|16551.55|16423.55|16550.37|16422.37|16551.55|16423.55|16550.36|16422.36|9
1641761270000|2022-01-09 20:47:50|16550.29|16422.29|16552.57|16424.57|16552.82|16424.82|16550.29|16422.29|10
1641761280000|2022-01-09 20:48:00|16552.67|16424.67|16550.41|16422.41|16552.71|16424.71|16549.84|16421.84|10
1641761290000|2022-01-09 20:48:10|16550.04|16422.04|16548.78|16420.78|16550.04|16422.04|16548.73|16420.73|10
1641761300000|2022-01-09 20:48:20|16548.27|16420.27|16549.74|16421.74|16549.74|16421.74|16547.99|16419.99|10
1641761310000|2022-01-09 20:48:30|16551.57|16423.57|16552.86|16424.86|16553.4|16425.4|16551.57|16423.57|10
1641761320000|2022-01-09 20:48:40|16552.6|16424.6|16552.11|16424.11|16552.85|16424.85|16552.11|16424.11|8
1641761330000|2022-01-09 20:48:50|16552.2|16424.2|16551.82|16423.82|16552.23|16424.23|16551.34|16423.34|8
1641761340000|2022-01-09 20:49:00|16551.83|16423.83|16552.16|16424.16|16552.34|16424.34|16551.48|16423.48|10
1641761350000|2022-01-09 20:49:10|16552.46|16424.46|16551.29|16423.29|16552.46|16424.46|16551|16423|9
1641761360000|2022-01-09 20:49:20|16550.91|16422.91|16548.49|16420.49|16550.91|16422.91|16548.49|16420.49|10
1641761370000|2022-01-09 20:49:30|16548.12|16420.12|16546.38|16418.38|16548.12|16420.12|16546.38|16418.38|10
1641761380000|2022-01-09 20:49:40|16546.28|16418.28|16545.04|16417.04|16546.55|16418.55|16545.04|16417.04|10
1641761390000|2022-01-09 20:49:50|16544.9|16416.9|16543.98|16415.98|16545.13|16417.13|16543.98|16415.98|10
1641761400000|2022-01-09 20:50:00|16544.18|16416.18|16543.9|16415.9|16544.59|16416.59|16543.9|16415.9|10
1641761410000|2022-01-09 20:50:10|16543.67|16415.67|16542.56|16414.56|16543.67|16415.67|16542.47|16414.47|10
1641761420000|2022-01-09 20:50:20|16542.59|16414.59|16543.52|16415.52|16543.52|16415.52|16542.21|16414.21|10
1641761430000|2022-01-09 20:50:30|16543.5|16415.5|16543.76|16415.76|16544.01|16416.01|16543.06|16415.06|10
1641761440000|2022-01-09 20:50:40|16543.86|16415.86|16546.42|16418.42|16546.42|16418.42|16543.86|16415.86|10
1641761450000|2022-01-09 20:50:50|16546.36|16418.36|16548.43|16420.43|16548.43|16420.43|16546.36|16418.36|10
1641761460000|2022-01-09 20:51:00|16548.53|16420.53|16551.13|16423.13|16551.13|16423.13|16548.53|16420.53|10
1641761470000|2022-01-09 20:51:10|16551.24|16423.24|16552.87|16424.87|16552.87|16424.87|16551.03|16423.03|10
1641761480000|2022-01-09 20:51:20|16553.01|16425.01|16552.3|16424.3|16553.25|16425.25|16552.21|16424.21|10
1641761490000|2022-01-09 20:51:30|16552.52|16424.52|16551.66|16423.66|16552.57|16424.57|16551.13|16423.13|9
1641761500000|2022-01-09 20:51:40|16551.14|16423.14|16550.17|16422.17|16551.14|16423.14|16550.17|16422.17|10
1641761510000|2022-01-09 20:51:50|16550.5|16422.5|16549.27|16421.27|16550.7|16422.7|16549.27|16421.27|10
1641761520000|2022-01-09 20:52:00|16549.45|16421.45|16549.91|16421.91|16550.44|16422.44|16548.93|16420.93|10
1641761530000|2022-01-09 20:52:10|16549.88|16421.88|16547.89|16419.89|16549.88|16421.88|16547.89|16419.89|8
1641761540000|2022-01-09 20:52:20|16547.62|16419.62|16546.65|16418.65|16547.62|16419.62|16546.65|16418.65|10
1641761550000|2022-01-09 20:52:30|16546.88|16418.88|16547.28|16419.28|16547.28|16419.28|16546.08|16418.08|10
1641761560000|2022-01-09 20:52:40|16547.51|16419.51|16549.98|16421.98|16549.98|16421.98|16547.51|16419.51|10
1641761570000|2022-01-09 20:52:50|16550.27|16422.27|16552.66|16424.66|16552.66|16424.66|16550.27|16422.27|10
1641761580000|2022-01-09 20:53:00|16553.56|16425.56|16554.31|16426.31|16554.56|16426.56|16553.56|16425.56|10
1641761590000|2022-01-09 20:53:10|16554.43|16426.43|16555.81|16427.81|16555.81|16427.81|16553.84|16425.84|10
1641761600000|2022-01-09 20:53:20|16555.76|16427.76|16556.41|16428.41|16556.41|16428.41|16555.76|16427.76|10
1641761610000|2022-01-09 20:53:30|16556.91|16428.91|16556.06|16428.06|16556.91|16428.91|16556.06|16428.06|9
1641761620000|2022-01-09 20:53:40|16555.98|16427.98|16557.58|16429.58|16557.58|16429.58|16555.76|16427.76|10
1641761630000|2022-01-09 20:53:50|16557.84|16429.84|16557.24|16429.24|16558.12|16430.12|16557.24|16429.24|10
1641761640000|2022-01-09 20:54:00|16557.15|16429.15|16557.91|16429.91|16558|16430|16556.57|16428.57|10
1641761650000|2022-01-09 20:54:10|16558.19|16430.19|16558.61|16430.61|16558.61|16430.61|16557.79|16429.79|10
1641761660000|2022-01-09 20:54:20|16558.81|16430.81|16560.74|16432.74|16560.74|16432.74|16558.81|16430.81|10
1641761670000|2022-01-09 20:54:30|16560.62|16432.62|16561.77|16433.77|16561.9|16433.9|16560.47|16432.47|10
1641761680000|2022-01-09 20:54:40|16562.39|16434.39|16561.39|16433.39|16562.8|16434.8|16561.39|16433.39|8
1641761690000|2022-01-09 20:54:50|16561.43|16433.43|16560.45|16432.45|16561.95|16433.95|16560.45|16432.45|8
1641761700000|2022-01-09 20:55:00|16560.16|16432.16|16558.15|16430.15|16560.25|16432.25|16558.14|16430.14|9
1641761710000|2022-01-09 20:55:10|16557.99|16429.99|16554.41|16426.41|16557.99|16429.99|16554.41|16426.41|10
1641761720000|2022-01-09 20:55:20|16553.34|16425.34|16546.99|16418.99|16553.34|16425.34|16546.99|16418.99|10
1641761730000|2022-01-09 20:55:30|16546.81|16418.81|16545.16|16417.16|16546.81|16418.81|16544.87|16416.87|8
1641761740000|2022-01-09 20:55:40|16545.15|16417.15|16544.89|16416.89|16545.28|16417.28|16544.61|16416.61|9
1641761750000|2022-01-09 20:55:50|16545.13|16417.13|16545.58|16417.58|16545.58|16417.58|16544.77|16416.77|8
1641761760000|2022-01-09 20:56:00|16545.7|16417.7|16546.67|16418.67|16546.89|16418.89|16545.66|16417.66|10
1641761770000|2022-01-09 20:56:10|16546.6|16418.6|16547.42|16419.42|16547.66|16419.66|16546.6|16418.6|10
1641761780000|2022-01-09 20:56:20|16547.63|16419.63|16547.64|16419.64|16548.31|16420.31|16547.38|16419.38|10
1641761790000|2022-01-09 20:56:30|16547.39|16419.39|16545.83|16417.83|16547.54|16419.54|16545.83|16417.83|10
1641761800000|2022-01-09 20:56:40|16545.77|16417.77|16546.3|16418.3|16546.35|16418.35|16545.76|16417.76|10
1641761810000|2022-01-09 20:56:50|16546.4|16418.4|16546.72|16418.72|16546.72|16418.72|16545.92|16417.92|8
1641761820000|2022-01-09 20:57:00|16546.81|16418.81|16549|16421|16549|16421|16546.81|16418.81|10
1641761830000|2022-01-09 20:57:10|16549.31|16421.31|16552.39|16424.39|16552.39|16424.39|16549.31|16421.31|9
1641761840000|2022-01-09 20:57:20|16552.36|16424.36|16551.48|16423.48|16552.81|16424.81|16551.48|16423.48|9
1641761850000|2022-01-09 20:57:30|16551.55|16423.55|16549.56|16421.56|16551.55|16423.55|16549.56|16421.56|9
1641761860000|2022-01-09 20:57:40|16549.58|16421.58|16548.67|16420.67|16549.58|16421.58|16548.67|16420.67|10
1641761870000|2022-01-09 20:57:50|16548.75|16420.75|16549.4|16421.4|16549.47|16421.47|16548.75|16420.75|10
1641761880000|2022-01-09 20:58:00|16549.36|16421.36|16550.5|16422.5|16550.55|16422.55|16549.36|16421.36|9
1641761890000|2022-01-09 20:58:10|16550.85|16422.85|16549.16|16421.16|16550.85|16422.85|16549.09|16421.09|10
1641761900000|2022-01-09 20:58:20|16549.4|16421.4|16550.4|16422.4|16550.4|16422.4|16549.27|16421.27|10
1641761910000|2022-01-09 20:58:30|16550.64|16422.64|16552.59|16424.59|16552.59|16424.59|16550.64|16422.64|9
1641761920000|2022-01-09 20:58:40|16552.52|16424.52|16553.09|16425.09|16553.37|16425.37|16552.52|16424.52|10
1641761930000|2022-01-09 20:58:50|16553.26|16425.26|16552.5|16424.5|16553.26|16425.26|16552.5|16424.5|10
1641761940000|2022-01-09 20:59:00|16552.46|16424.46|16555.14|16427.14|16555.14|16427.14|16552.46|16424.46|9
1641761950000|2022-01-09 20:59:10|16555.24|16427.24|16555.46|16427.46|16555.81|16427.81|16555.24|16427.24|10
1641761960000|2022-01-09 20:59:20|16555.12|16427.12|16554.22|16426.22|16555.75|16427.75|16554.03|16426.03|10
1641761970000|2022-01-09 20:59:30|16554.81|16426.81|16554.16|16426.16|16554.81|16426.81|16553.93|16425.93|9
1641761980000|2022-01-09 20:59:40|16554.49|16426.49|16553.16|16425.16|16554.5|16426.5|16553.16|16425.16|8
1641761990000|2022-01-09 20:59:50|16553.59|16425.59|16550.14|16422.14|16553.59|16425.59|16550.14|16422.14|9
1641762000000|2022-01-09 21:00:00|16549.65|16421.65|16545.79|16417.79|16549.65|16421.65|16545.79|16417.79|9
1641762010000|2022-01-09 21:00:10|16546.28|16418.28|16544.66|16416.66|16546.31|16418.31|16544.66|16416.66|10
1641762020000|2022-01-09 21:00:20|16544.51|16416.51|16546.18|16418.18|16546.18|16418.18|16543.58|16415.58|10
1641762030000|2022-01-09 21:00:30|16546.7|16418.7|16554.09|16426.09|16554.09|16426.09|16546.7|16418.7|10
1641762040000|2022-01-09 21:00:40|16555.54|16427.54|16558.78|16430.78|16558.91|16430.91|16555.54|16427.54|9
1641762050000|2022-01-09 21:00:50|16558.79|16430.79|16557.88|16429.88|16558.88|16430.88|16557.48|16429.48|10
1641762060000|2022-01-09 21:01:00|16557.91|16429.91|16559.1|16431.1|16559.1|16431.1|16557.8|16429.8|10
1641762070000|2022-01-09 21:01:10|16559.09|16431.09|16558.51|16430.51|16559.51|16431.51|16558.51|16430.51|9
1641762080000|2022-01-09 21:01:20|16558.53|16430.53|16557.55|16429.55|16558.53|16430.53|16557.24|16429.24|10
1641762090000|2022-01-09 21:01:30|16558.82|16430.82|16558.57|16430.57|16558.82|16430.82|16558.21|16430.21|10
1641762100000|2022-01-09 21:01:40|16558.7|16430.7|16558.59|16430.59|16559.05|16431.05|16558.29|16430.29|9
1641762110000|2022-01-09 21:01:50|16559.11|16431.11|16558.21|16430.21|16559.11|16431.11|16557.16|16429.16|9
1641762120000|2022-01-09 21:02:00|16558.24|16430.24|16556.99|16428.99|16558.52|16430.52|16556.99|16428.99|9
1641762130000|2022-01-09 21:02:10|16556.83|16428.83|16553.97|16425.97|16556.83|16428.83|16553.97|16425.97|10
1641762140000|2022-01-09 21:02:20|16553.69|16425.69|16556.82|16428.82|16556.82|16428.82|16553.69|16425.69|10
1641762150000|2022-01-09 21:02:30|16557.55|16429.55|16557.37|16429.37|16557.91|16429.91|16557.27|16429.27|10
1641762160000|2022-01-09 21:02:40|16557.53|16429.53|16556.46|16428.46|16558.12|16430.12|16556.46|16428.46|10
1641762170000|2022-01-09 21:02:50|16556.3|16428.3|16555.86|16427.86|16556.3|16428.3|16555.73|16427.73|9
1641762180000|2022-01-09 21:03:00|16555.96|16427.96|16555.4|16427.4|16555.97|16427.97|16555.17|16427.17|10
1641762190000|2022-01-09 21:03:10|16556.06|16428.06|16558.18|16430.18|16558.25|16430.25|16556.06|16428.06|10
1641762200000|2022-01-09 21:03:20|16560.61|16432.61|16562.19|16434.19|16562.19|16434.19|16560.61|16432.61|9
1641762210000|2022-01-09 21:03:30|16561.94|16433.94|16563.45|16435.45|16563.45|16435.45|16561.47|16433.47|10
1641762220000|2022-01-09 21:03:40|16563.28|16435.28|16563.98|16435.98|16563.98|16435.98|16563.28|16435.28|10
1641762230000|2022-01-09 21:03:50|16564.56|16436.56|16564.82|16436.82|16565|16437|16564.3|16436.3|7
1641762240000|2022-01-09 21:04:00|16564.93|16436.93|16566.68|16438.68|16566.81|16438.81|16564.93|16436.93|10
1641762250000|2022-01-09 21:04:10|16567.22|16439.22|16570.51|16442.51|16570.51|16442.51|16567.22|16439.22|9
1641762260000|2022-01-09 21:04:20|16570.87|16442.87|16571.72|16443.72|16572.38|16444.38|16570.85|16442.85|10
1641762270000|2022-01-09 21:04:30|16572.36|16444.36|16568.87|16440.87|16572.36|16444.36|16568.7|16440.7|10
1641762280000|2022-01-09 21:04:40|16569.17|16441.17|16571.15|16443.15|16571.15|16443.15|16569.07|16441.07|10
1641762290000|2022-01-09 21:04:50|16571.65|16443.65|16573.87|16445.87|16573.87|16445.87|16570.74|16442.74|9
1641762300000|2022-01-09 21:05:00|16574.12|16446.12|16575.31|16447.31|16575.31|16447.31|16574.02|16446.02|10
1641762310000|2022-01-09 21:05:10|16575.46|16447.46|16573.34|16445.34|16575.85|16447.85|16573.34|16445.34|10
1641762320000|2022-01-09 21:05:20|16571.74|16443.74|16564.77|16436.77|16571.74|16443.74|16564.77|16436.77|10
1641762330000|2022-01-09 21:05:30|16564.92|16436.92|16562.71|16434.71|16564.92|16436.92|16562.71|16434.71|9
1641762340000|2022-01-09 21:05:40|16562.44|16434.44|16563.22|16435.22|16563.22|16435.22|16561.97|16433.97|10
1641762350000|2022-01-09 21:05:50|16563.02|16435.02|16562.2|16434.2|16563.37|16435.37|16562.02|16434.02|9
1641762360000|2022-01-09 21:06:00|16562.34|16434.34|16563.15|16435.15|16563.26|16435.26|16562.34|16434.34|10
1641762370000|2022-01-09 21:06:10|16563.14|16435.14|16562.11|16434.11|16563.62|16435.62|16562.11|16434.11|10
1641762380000|2022-01-09 21:06:20|16561.93|16433.93|16563.02|16435.02|16563.18|16435.18|16561.93|16433.93|10
1641762390000|2022-01-09 21:06:30|16562.97|16434.97|16564.93|16436.93|16565.27|16437.27|16562.97|16434.97|10
1641762400000|2022-01-09 21:06:40|16564.94|16436.94|16564.94|16436.94|16565.78|16437.78|16564.55|16436.55|10
1641762410000|2022-01-09 21:06:50|16564.75|16436.75|16562.03|16434.03|16564.75|16436.75|16562.03|16434.03|10
1641762420000|2022-01-09 21:07:00|16561.57|16433.57|16557.78|16429.78|16561.57|16433.57|16557.77|16429.77|10
1641762430000|2022-01-09 21:07:10|16557.54|16429.54|16557.92|16429.92|16557.93|16429.93|16557.12|16429.12|10
1641762440000|2022-01-09 21:07:20|16558.11|16430.11|16559.73|16431.73|16559.73|16431.73|16558.1|16430.1|10
1641762450000|2022-01-09 21:07:30|16559.61|16431.61|16561.66|16433.66|16561.88|16433.88|16559.61|16431.61|10
1641762460000|2022-01-09 21:07:40|16562.15|16434.15|16563.63|16435.63|16563.86|16435.86|16562.15|16434.15|10
1641762470000|2022-01-09 21:07:50|16563.77|16435.77|16563.88|16435.88|16564.55|16436.55|16563.77|16435.77|9
1641762480000|2022-01-09 21:08:00|16563.99|16435.99|16567.47|16439.47|16567.47|16439.47|16563.78|16435.78|9
1641762490000|2022-01-09 21:08:10|16567.79|16439.79|16571.43|16443.43|16571.43|16443.43|16567.79|16439.79|10
1641762500000|2022-01-09 21:08:20|16570.82|16442.82|16571.48|16443.48|16571.67|16443.67|16570.38|16442.38|10
1641762510000|2022-01-09 21:08:30|16571.27|16443.27|16571.56|16443.56|16571.57|16443.57|16570.94|16442.94|10
1641762520000|2022-01-09 21:08:40|16572|16444|16572.49|16444.49|16572.55|16444.55|16572|16444|9
1641762530000|2022-01-09 21:08:50|16572.44|16444.44|16573.11|16445.11|16573.11|16445.11|16572.44|16444.44|9
1641762540000|2022-01-09 21:09:00|16573.27|16445.27|16572.82|16444.82|16573.27|16445.27|16572.62|16444.62|9
1641762550000|2022-01-09 21:09:10|16572.71|16444.71|16571.81|16443.81|16572.71|16444.71|16571.36|16443.36|9
1641762560000|2022-01-09 21:09:20|16571.74|16443.74|16572.07|16444.07|16572.13|16444.13|16571.5|16443.5|10
1641762570000|2022-01-09 21:09:30|16571.9|16443.9|16570.65|16442.65|16571.9|16443.9|16570.65|16442.65|10
1641762580000|2022-01-09 21:09:40|16570.84|16442.84|16570.36|16442.36|16570.84|16442.84|16569.02|16441.02|10
1641762590000|2022-01-09 21:09:50|16570.38|16442.38|16572.24|16444.24|16572.25|16444.25|16570.38|16442.38|10
1641762600000|2022-01-09 21:10:00|16571.93|16443.93|16570.15|16442.15|16571.93|16443.93|16570.15|16442.15|10
1641762610000|2022-01-09 21:10:10|16570.43|16442.43|16571.2|16443.2|16571.2|16443.2|16570.43|16442.43|10
1641762620000|2022-01-09 21:10:20|16571.45|16443.45|16574.15|16446.15|16574.15|16446.15|16571.45|16443.45|10
1641762630000|2022-01-09 21:10:30|16574.2|16446.2|16577.5|16449.5|16577.52|16449.52|16574.2|16446.2|10
1641762640000|2022-01-09 21:10:40|16577.83|16449.83|16579.93|16451.93|16579.95|16451.95|16577.77|16449.77|10
1641762650000|2022-01-09 21:10:50|16579.95|16451.95|16581.61|16453.61|16581.86|16453.86|16579.95|16451.95|9
1641762660000|2022-01-09 21:11:00|16581.21|16453.21|16579.64|16451.64|16581.21|16453.21|16579.43|16451.43|10
1641762670000|2022-01-09 21:11:10|16579.92|16451.92|16581.18|16453.18|16581.18|16453.18|16579.6|16451.6|10
1641762680000|2022-01-09 21:11:20|16581.15|16453.15|16581.13|16453.13|16581.17|16453.17|16580.56|16452.56|9
1641762690000|2022-01-09 21:11:30|16581.09|16453.09|16583.5|16455.5|16583.57|16455.57|16580.26|16452.26|9
1641762700000|2022-01-09 21:11:40|16583.74|16455.74|16590.32|16462.32|16590.32|16462.32|16583.17|16455.17|9
1641762710000|2022-01-09 21:11:50|16590.54|16462.54|16587.94|16459.94|16590.54|16462.54|16587.94|16459.94|10
1641762720000|2022-01-09 21:12:00|16587.5|16459.5|16583.92|16455.92|16587.5|16459.5|16583.92|16455.92|10
1641762730000|2022-01-09 21:12:10|16584.07|16456.07|16583.2|16455.2|16584.24|16456.24|16582.99|16454.99|9
1641762740000|2022-01-09 21:12:20|16583.24|16455.24|16583.6|16455.6|16583.89|16455.89|16583.24|16455.24|9
1641762750000|2022-01-09 21:12:30|16583.83|16455.83|16581.87|16453.87|16583.83|16455.83|16581.87|16453.87|10
1641762760000|2022-01-09 21:12:40|16581.69|16453.69|16580.35|16452.35|16581.69|16453.69|16580.35|16452.35|9
1641762770000|2022-01-09 21:12:50|16579.82|16451.82|16579.05|16451.05|16579.82|16451.82|16578.83|16450.83|10
1641762780000|2022-01-09 21:13:00|16579.06|16451.06|16576.67|16448.67|16579.06|16451.06|16576.67|16448.67|10
1641762790000|2022-01-09 21:13:10|16576.55|16448.55|16576.05|16448.05|16576.79|16448.79|16575.69|16447.69|10
1641762800000|2022-01-09 21:13:20|16575.97|16447.97|16574.81|16446.81|16576|16448|16574.81|16446.81|9
1641762810000|2022-01-09 21:13:30|16574.9|16446.9|16574.34|16446.34|16575.02|16447.02|16573.74|16445.74|9
1641762820000|2022-01-09 21:13:40|16574.45|16446.45|16573.95|16445.95|16574.45|16446.45|16573.55|16445.55|10
1641762830000|2022-01-09 21:13:50|16573.94|16445.94|16571.95|16443.95|16574.68|16446.68|16571.95|16443.95|10
1641762840000|2022-01-09 21:14:00|16571.79|16443.79|16568.37|16440.37|16571.79|16443.79|16568.37|16440.37|10
1641762850000|2022-01-09 21:14:10|16567.82|16439.82|16568.14|16440.14|16568.22|16440.22|16567.77|16439.77|10
1641762860000|2022-01-09 21:14:20|16567.83|16439.83|16569.1|16441.1|16569.1|16441.1|16567.83|16439.83|9
1641762870000|2022-01-09 21:14:30|16569.61|16441.61|16567.55|16439.55|16569.86|16441.86|16567.47|16439.47|10
1641762880000|2022-01-09 21:14:40|16567.18|16439.18|16566.01|16438.01|16567.19|16439.19|16566.01|16438.01|10
1641762890000|2022-01-09 21:14:50|16565.2|16437.2|16562.89|16434.89|16565.2|16437.2|16562.88|16434.88|9
1641762900000|2022-01-09 21:15:00|16562.92|16434.92|16562.84|16434.84|16562.96|16434.96|16562.05|16434.05|9
1641762910000|2022-01-09 21:15:10|16562.54|16434.54|16567.44|16439.44|16567.44|16439.44|16562.54|16434.54|10
1641762920000|2022-01-09 21:15:20|16567.61|16439.61|16571.33|16443.33|16571.69|16443.69|16567.49|16439.49|10
1641762930000|2022-01-09 21:15:30|16571.24|16443.24|16573.27|16445.27|16573.31|16445.31|16571.24|16443.24|10
1641762940000|2022-01-09 21:15:40|16573.48|16445.48|16575.04|16447.04|16575.29|16447.29|16573.15|16445.15|10
1641762950000|2022-01-09 21:15:50|16576.31|16448.31|16576.66|16448.66|16577.02|16449.02|16576.31|16448.31|10
1641762960000|2022-01-09 21:16:00|16576.54|16448.54|16578.02|16450.02|16578.02|16450.02|16576.54|16448.54|10
1641762970000|2022-01-09 21:16:10|16578.47|16450.47|16578.54|16450.54|16579.05|16451.05|16578.46|16450.46|10
1641762980000|2022-01-09 21:16:20|16579.24|16451.24|16579.24|16451.24|16579.51|16451.51|16578.75|16450.75|10
1641762990000|2022-01-09 21:16:30|16579.28|16451.28|16579.37|16451.37|16579.55|16451.55|16579.24|16451.24|9
1641763000000|2022-01-09 21:16:40|16579.77|16451.77|16585.38|16457.38|16585.38|16457.38|16579.77|16451.77|10
1641763010000|2022-01-09 21:16:50|16585.16|16457.16|16583.55|16455.55|16585.16|16457.16|16583.47|16455.47|9
1641763020000|2022-01-09 21:17:00|16583.18|16455.18|16582.6|16454.6|16583.18|16455.18|16582.6|16454.6|10
1641763030000|2022-01-09 21:17:10|16582.87|16454.87|16582.18|16454.18|16583.75|16455.75|16581.72|16453.72|10
1641763040000|2022-01-09 21:17:20|16582.32|16454.32|16584.59|16456.59|16584.59|16456.59|16581.83|16453.83|9
1641763050000|2022-01-09 21:17:30|16584.93|16456.93|16584.38|16456.38|16586.18|16458.18|16584.38|16456.38|10
1641763060000|2022-01-09 21:17:40|16584.41|16456.41|16582.23|16454.23|16584.41|16456.41|16581.94|16453.94|10
1641763070000|2022-01-09 21:17:50|16581.95|16453.95|16581.04|16453.04|16582.1|16454.1|16581.03|16453.03|9
1641763080000|2022-01-09 21:18:00|16581.02|16453.02|16580.76|16452.76|16581.3|16453.3|16580.76|16452.76|8
1641763090000|2022-01-09 21:18:10|16580.94|16452.94|16582.83|16454.83|16582.83|16454.83|16580.5|16452.5|10
1641763100000|2022-01-09 21:18:20|16583.38|16455.38|16584.66|16456.66|16584.66|16456.66|16583.38|16455.38|10
1641763110000|2022-01-09 21:18:30|16584.94|16456.94|16585.49|16457.49|16585.54|16457.54|16584.38|16456.38|10
1641763120000|2022-01-09 21:18:40|16585.69|16457.69|16586.82|16458.82|16586.82|16458.82|16585.68|16457.68|8
1641763130000|2022-01-09 21:18:50|16586.41|16458.41|16586.53|16458.53|16587.12|16459.12|16586.41|16458.41|10
1641763140000|2022-01-09 21:19:00|16586.42|16458.42|16586.7|16458.7|16586.7|16458.7|16586.31|16458.31|9
1641763150000|2022-01-09 21:19:10|16586.77|16458.77|16582.54|16454.54|16586.77|16458.77|16582.54|16454.54|9
1641763160000|2022-01-09 21:19:20|16582.1|16454.1|16580.51|16452.51|16582.1|16454.1|16580.51|16452.51|10
1641763170000|2022-01-09 21:19:30|16580.42|16452.42|16580.81|16452.81|16581.63|16453.63|16580.42|16452.42|9
1641763180000|2022-01-09 21:19:40|16580.34|16452.34|16572.29|16444.29|16580.34|16452.34|16572.28|16444.28|10
1641763190000|2022-01-09 21:19:50|16572.17|16444.17|16569.42|16441.42|16572.17|16444.17|16569.42|16441.42|10
1641763200000|2022-01-09 21:20:00|16569.5|16441.5|16567|16439|16569.5|16441.5|16566.82|16438.82|10
1641763210000|2022-01-09 21:20:10|16566.75|16438.75|16564.11|16436.11|16566.75|16438.75|16563.98|16435.98|10
1641763220000|2022-01-09 21:20:20|16564.13|16436.13|16560.7|16432.7|16564.13|16436.13|16560.7|16432.7|10
1641763230000|2022-01-09 21:20:30|16560.53|16432.53|16557.63|16429.63|16560.72|16432.72|16557.2|16429.2|10
1641763240000|2022-01-09 21:20:40|16557.48|16429.48|16559.46|16431.46|16559.46|16431.46|16557.43|16429.43|9
1641763250000|2022-01-09 21:20:50|16559.93|16431.93|16559.97|16431.97|16561.05|16433.05|16559.85|16431.85|10
1641763260000|2022-01-09 21:21:00|16559.77|16431.77|16560.75|16432.75|16561.65|16433.65|16559.72|16431.72|10
1641763270000|2022-01-09 21:21:10|16560.25|16432.25|16560.25|16432.25|16560.62|16432.62|16560.15|16432.15|9
1641763280000|2022-01-09 21:21:20|16560|16432|16558.56|16430.56|16560|16432|16558.54|16430.54|10
1641763290000|2022-01-09 21:21:30|16558.32|16430.32|16554.1|16426.1|16558.33|16430.33|16554.1|16426.1|10
1641763300000|2022-01-09 21:21:40|16553.55|16425.55|16551.06|16423.06|16553.55|16425.55|16550.81|16422.81|10
1641763310000|2022-01-09 21:21:50|16551.53|16423.53|16552.4|16424.4|16552.91|16424.91|16551.53|16423.53|10
1641763320000|2022-01-09 21:22:00|16552.61|16424.61|16552.21|16424.21|16553.32|16425.32|16552.21|16424.21|10
1641763330000|2022-01-09 21:22:10|16552.72|16424.72|16553.18|16425.18|16553.53|16425.53|16552.72|16424.72|10
1641763340000|2022-01-09 21:22:20|16553.04|16425.04|16553.19|16425.19|16553.31|16425.31|16552.33|16424.33|9
1641763350000|2022-01-09 21:22:30|16553.41|16425.41|16555.38|16427.38|16555.56|16427.56|16553.41|16425.41|10
1641763360000|2022-01-09 21:22:40|16555.34|16427.34|16554.82|16426.82|16555.37|16427.37|16554.62|16426.62|10
1641763370000|2022-01-09 21:22:50|16554.84|16426.84|16553.98|16425.98|16554.84|16426.84|16553.98|16425.98|6
1641763380000|2022-01-09 21:23:00|16554.02|16426.02|16553.63|16425.63|16554.02|16426.02|16553.19|16425.19|10
1641763390000|2022-01-09 21:23:10|16553.37|16425.37|16553.76|16425.76|16553.95|16425.95|16553.37|16425.37|9
1641763400000|2022-01-09 21:23:20|16554.01|16426.01|16555.49|16427.49|16555.49|16427.49|16554.01|16426.01|10
1641763410000|2022-01-09 21:23:30|16555.46|16427.46|16554.33|16426.33|16555.74|16427.74|16554.33|16426.33|9
1641763420000|2022-01-09 21:23:40|16554.65|16426.65|16551.48|16423.48|16554.65|16426.65|16551.48|16423.48|10
1641763430000|2022-01-09 21:23:50|16551.47|16423.47|16552.2|16424.2|16552.35|16424.35|16551.23|16423.23|10
1641763440000|2022-01-09 21:24:00|16552.07|16424.07|16553.82|16425.82|16553.92|16425.92|16551.96|16423.96|9
1641763450000|2022-01-09 21:24:10|16553.86|16425.86|16554.64|16426.64|16554.64|16426.64|16553.7|16425.7|9
1641763460000|2022-01-09 21:24:20|16554.39|16426.39|16552.98|16424.98|16554.74|16426.74|16552.98|16424.98|10
1641763470000|2022-01-09 21:24:30|16553.04|16425.04|16546.65|16418.65|16553.04|16425.04|16546.65|16418.65|10
1641763480000|2022-01-09 21:24:40|16546.66|16418.66|16546.84|16418.84|16547.03|16419.03|16546.4|16418.4|9
1641763490000|2022-01-09 21:24:50|16546.46|16418.46|16544.13|16416.13|16546.46|16418.46|16544.08|16416.08|10
1641763500000|2022-01-09 21:25:00|16544.12|16416.12|16544.17|16416.17|16544.37|16416.37|16542.68|16414.68|9
1641763510000|2022-01-09 21:25:10|16543.67|16415.67|16544.68|16416.68|16544.7|16416.7|16543.67|16415.67|9
1641763520000|2022-01-09 21:25:20|16544.55|16416.55|16544.79|16416.79|16545.23|16417.23|16544.52|16416.52|9
1641763530000|2022-01-09 21:25:30|16544.5|16416.5|16544.53|16416.53|16544.53|16416.53|16544.29|16416.29|8
1641763540000|2022-01-09 21:25:40|16544.45|16416.45|16544.6|16416.6|16545.27|16417.27|16543.99|16415.99|10
1641763550000|2022-01-09 21:25:50|16543.69|16415.69|16542.63|16414.63|16543.69|16415.69|16542.63|16414.63|9
1641763560000|2022-01-09 21:26:00|16542.46|16414.46|16544.31|16416.31|16544.39|16416.39|16542.33|16414.33|10
1641763570000|2022-01-09 21:26:10|16544.89|16416.89|16545.08|16417.08|16545.35|16417.35|16544.73|16416.73|8
1641763580000|2022-01-09 21:26:20|16544.98|16416.98|16544.07|16416.07|16545.1|16417.1|16543.62|16415.62|9
1641763590000|2022-01-09 21:26:30|16544.11|16416.11|16545.93|16417.93|16545.93|16417.93|16544.1|16416.1|10
1641763600000|2022-01-09 21:26:40|16546.78|16418.78|16550.55|16422.55|16550.78|16422.78|16546.78|16418.78|10
1641763610000|2022-01-09 21:26:50|16550.27|16422.27|16551.44|16423.44|16551.44|16423.44|16550.06|16422.06|9
1641763620000|2022-01-09 21:27:00|16551.5|16423.5|16554.42|16426.42|16554.42|16426.42|16551.5|16423.5|10
1641763630000|2022-01-09 21:27:10|16554.96|16426.96|16554.45|16426.45|16555.19|16427.19|16554.38|16426.38|9
1641763640000|2022-01-09 21:27:20|16554.4|16426.4|16554.57|16426.57|16554.57|16426.57|16554.05|16426.05|7
1641763650000|2022-01-09 21:27:30|16554.91|16426.91|16556.21|16428.21|16557.13|16429.13|16554.91|16426.91|9
1641763660000|2022-01-09 21:27:40|16556.07|16428.07|16556.82|16428.82|16556.83|16428.83|16556.07|16428.07|10
1641763670000|2022-01-09 21:27:50|16556.64|16428.64|16556.52|16428.52|16556.83|16428.83|16556.52|16428.52|9
1641763680000|2022-01-09 21:28:00|16556.88|16428.88|16556.47|16428.47|16557.28|16429.28|16556.47|16428.47|9
1641763690000|2022-01-09 21:28:10|16556.62|16428.62|16555.06|16427.06|16557.07|16429.07|16555.06|16427.06|10
1641763700000|2022-01-09 21:28:20|16554.92|16426.92|16551.88|16423.88|16554.92|16426.92|16551.88|16423.88|10
1641763710000|2022-01-09 21:28:30|16551.71|16423.71|16550.8|16422.8|16551.71|16423.71|16550.41|16422.41|10
1641763720000|2022-01-09 21:28:40|16550.92|16422.92|16551.02|16423.02|16552.46|16424.46|16550.92|16422.92|10
1641763730000|2022-01-09 21:28:50|16551.18|16423.18|16549.48|16421.48|16551.18|16423.18|16549.41|16421.41|9
1641763740000|2022-01-09 21:29:00|16549.7|16421.7|16548.47|16420.47|16549.7|16421.7|16548.47|16420.47|10
1641763750000|2022-01-09 21:29:10|16548.46|16420.46|16544.98|16416.98|16548.72|16420.72|16544.98|16416.98|10
1641763760000|2022-01-09 21:29:20|16543.95|16415.95|16540.26|16412.26|16543.95|16415.95|16540.26|16412.26|10
1641763770000|2022-01-09 21:29:30|16540.61|16412.61|16539.61|16411.61|16540.91|16412.91|16539.61|16411.61|10
1641763780000|2022-01-09 21:29:40|16539.48|16411.48|16538.61|16410.61|16539.48|16411.48|16537.44|16409.44|10
1641763790000|2022-01-09 21:29:50|16539.03|16411.03|16543.01|16415.01|16543.01|16415.01|16539.03|16411.03|10
1641763800000|2022-01-09 21:30:00|16542.77|16414.77|16543.26|16415.26|16543.82|16415.82|16542.77|16414.77|10
1641763810000|2022-01-09 21:30:10|16543.71|16415.71|16542.68|16414.68|16544.62|16416.62|16542.68|16414.68|10
1641763820000|2022-01-09 21:30:20|16541.98|16413.98|16539.6|16411.6|16541.98|16413.98|16539.5|16411.5|10
1641763830000|2022-01-09 21:30:30|16539.75|16411.75|16539.48|16411.48|16540.08|16412.08|16539.48|16411.48|10
1641763840000|2022-01-09 21:30:40|16539.58|16411.58|16539.74|16411.74|16539.89|16411.89|16539.24|16411.24|10
1641763850000|2022-01-09 21:30:50|16539.79|16411.79|16540.97|16412.97|16540.98|16412.98|16539.79|16411.79|10
1641763860000|2022-01-09 21:31:00|16541.22|16413.22|16540.8|16412.8|16541.53|16413.53|16540.61|16412.61|10
1641763870000|2022-01-09 21:31:10|16541.08|16413.08|16543.76|16415.76|16543.76|16415.76|16540.98|16412.98|9
1641763880000|2022-01-09 21:31:20|16543.66|16415.66|16544.38|16416.38|16544.55|16416.55|16543.66|16415.66|10
1641763890000|2022-01-09 21:31:30|16544.71|16416.71|16544.06|16416.06|16544.71|16416.71|16543.91|16415.91|10
1641763900000|2022-01-09 21:31:40|16543.71|16415.71|16543.44|16415.44|16543.71|16415.71|16543.03|16415.03|10
1641763910000|2022-01-09 21:31:50|16543.15|16415.15|16538.25|16410.25|16543.15|16415.15|16538.25|16410.25|10
1641763920000|2022-01-09 21:32:00|16538.22|16410.22|16536.77|16408.77|16538.64|16410.64|16536.36|16408.36|9
1641763930000|2022-01-09 21:32:10|16536.55|16408.55|16535.18|16407.18|16536.55|16408.55|16535.08|16407.08|10
1641763940000|2022-01-09 21:32:20|16534.72|16406.72|16534.31|16406.31|16535.38|16407.38|16534.31|16406.31|10
1641763950000|2022-01-09 21:32:30|16534.44|16406.44|16535.47|16407.47|16535.68|16407.68|16534.44|16406.44|9
1641763960000|2022-01-09 21:32:40|16535.53|16407.53|16536.88|16408.88|16536.88|16408.88|16535.52|16407.52|9
1641763970000|2022-01-09 21:32:50|16537|16409|16537.28|16409.28|16537.28|16409.28|16536.65|16408.65|10
1641763980000|2022-01-09 21:33:00|16537.39|16409.39|16535.31|16407.31|16537.39|16409.39|16535.31|16407.31|10
1641763990000|2022-01-09 21:33:10|16535.07|16407.07|16535.37|16407.37|16535.89|16407.89|16535.05|16407.05|10
1641764000000|2022-01-09 21:33:20|16535.3|16407.3|16535.15|16407.15|16535.35|16407.35|16534.94|16406.94|10
1641764010000|2022-01-09 21:33:30|16535.33|16407.33|16534.89|16406.89|16535.48|16407.48|16534.82|16406.82|10
1641764020000|2022-01-09 21:33:40|16534.84|16406.84|16534.86|16406.86|16535.11|16407.11|16534.84|16406.84|10
1641764030000|2022-01-09 21:33:50|16534.95|16406.95|16534.2|16406.2|16534.95|16406.95|16533.73|16405.73|10
1641764040000|2022-01-09 21:34:00|16534.1|16406.1|16535.69|16407.69|16536.08|16408.08|16534.1|16406.1|10
1641764050000|2022-01-09 21:34:10|16535.73|16407.73|16535.58|16407.58|16536.05|16408.05|16535.46|16407.46|10
1641764060000|2022-01-09 21:34:20|16535.09|16407.09|16534.03|16406.03|16535.22|16407.22|16534.03|16406.03|10
1641764070000|2022-01-09 21:34:30|16533.93|16405.93|16532.84|16404.84|16534.47|16406.47|16532.84|16404.84|9
1641764080000|2022-01-09 21:34:40|16532.87|16404.87|16532.34|16404.34|16532.87|16404.87|16532.34|16404.34|9
1641764090000|2022-01-09 21:34:50|16532.63|16404.63|16534.39|16406.39|16534.91|16406.91|16532.17|16404.17|10
1641764100000|2022-01-09 21:35:00|16534.27|16406.27|16534.22|16406.22|16534.37|16406.37|16533.92|16405.92|9
1641764110000|2022-01-09 21:35:10|16534.19|16406.19|16532.84|16404.84|16534.19|16406.19|16532.71|16404.71|10
1641764120000|2022-01-09 21:35:20|16533.04|16405.04|16535.03|16407.03|16535.03|16407.03|16532.97|16404.97|10
1641764130000|2022-01-09 21:35:30|16535.01|16407.01|16535.93|16407.93|16536.69|16408.69|16535.01|16407.01|10
1641764140000|2022-01-09 21:35:40|16535.7|16407.7|16535.2|16407.2|16535.7|16407.7|16535.04|16407.04|10
1641764150000|2022-01-09 21:35:50|16534.35|16406.35|16532.3|16404.3|16534.35|16406.35|16531.92|16403.92|10
1641764160000|2022-01-09 21:36:00|16532.34|16404.34|16532.2|16404.2|16532.34|16404.34|16531.77|16403.77|10
1641764170000|2022-01-09 21:36:10|16533.07|16405.07|16534.02|16406.02|16534.02|16406.02|16533.07|16405.07|10
1641764180000|2022-01-09 21:36:20|16534.41|16406.41|16536.71|16408.71|16536.71|16408.71|16534.23|16406.23|9
1641764190000|2022-01-09 21:36:30|16537.95|16409.95|16539.08|16411.08|16539.8|16411.8|16537.95|16409.95|10
1641764200000|2022-01-09 21:36:40|16539.09|16411.09|16539.11|16411.11|16539.43|16411.43|16538.87|16410.87|10
1641764210000|2022-01-09 21:36:50|16538.93|16410.93|16540.56|16412.56|16540.85|16412.85|16538.93|16410.93|10
1641764220000|2022-01-09 21:37:00|16541.94|16413.94|16541.75|16413.75|16543.04|16415.04|16541.75|16413.75|10
1641764230000|2022-01-09 21:37:10|16541.21|16413.21|16537.58|16409.58|16541.21|16413.21|16537.58|16409.58|9
1641764240000|2022-01-09 21:37:20|16537.5|16409.5|16534.59|16406.59|16537.5|16409.5|16534.22|16406.22|10
1641764250000|2022-01-09 21:37:30|16534.14|16406.14|16532.14|16404.14|16534.28|16406.28|16532.14|16404.14|10
1641764260000|2022-01-09 21:37:40|16531.47|16403.47|16531.83|16403.83|16532.07|16404.07|16531.47|16403.47|9
1641764270000|2022-01-09 21:37:50|16531.85|16403.85|16531.63|16403.63|16532.17|16404.17|16531.46|16403.46|9
1641764280000|2022-01-09 21:38:00|16531.78|16403.78|16535.07|16407.07|16535.07|16407.07|16531.78|16403.78|9
1641764290000|2022-01-09 21:38:10|16537.85|16409.85|16543.43|16415.43|16543.43|16415.43|16537.85|16409.85|9
1641764300000|2022-01-09 21:38:20|16543.39|16415.39|16542.34|16414.34|16543.39|16415.39|16542.34|16414.34|9
1641764310000|2022-01-09 21:38:30|16541.84|16413.84|16539.08|16411.08|16541.84|16413.84|16539.08|16411.08|10
1641764320000|2022-01-09 21:38:40|16538.77|16410.77|16535.55|16407.55|16538.77|16410.77|16535.55|16407.55|10
1641764330000|2022-01-09 21:38:50|16536.4|16408.4|16536.35|16408.35|16536.4|16408.4|16535.03|16407.03|10
1641764340000|2022-01-09 21:39:00|16536.12|16408.12|16536.58|16408.58|16536.9|16408.9|16536.12|16408.12|9
1641764350000|2022-01-09 21:39:10|16536.69|16408.69|16537.82|16409.82|16537.93|16409.93|16536.69|16408.69|10
1641764360000|2022-01-09 21:39:20|16537.61|16409.61|16532.45|16404.45|16537.64|16409.64|16532.45|16404.45|10
1641764370000|2022-01-09 21:39:30|16532.58|16404.58|16528.73|16400.73|16532.58|16404.58|16528.7|16400.7|10
1641764380000|2022-01-09 21:39:40|16528.69|16400.69|16529.33|16401.33|16529.52|16401.52|16528.16|16400.16|10
1641764390000|2022-01-09 21:39:50|16528.85|16400.85|16527.22|16399.22|16529|16401|16526.78|16398.78|10
1641764400000|2022-01-09 21:40:00|16526.95|16398.95|16526.86|16398.86|16527.38|16399.38|16526.66|16398.66|10
1641764410000|2022-01-09 21:40:10|16526.52|16398.52|16525.91|16397.91|16527.77|16399.77|16525.91|16397.91|10
1641764420000|2022-01-09 21:40:20|16525.89|16397.89|16524.22|16396.22|16525.89|16397.89|16524.22|16396.22|10
1641764430000|2022-01-09 21:40:30|16523.87|16395.87|16523.53|16395.53|16523.87|16395.87|16523.28|16395.28|10
1641764440000|2022-01-09 21:40:40|16522.8|16394.8|16523.4|16395.4|16523.74|16395.74|16522.8|16394.8|10
1641764450000|2022-01-09 21:40:50|16523.42|16395.42|16522.67|16394.67|16524.11|16396.11|16522.67|16394.67|10
1641764460000|2022-01-09 21:41:00|16522.85|16394.85|16522.83|16394.83|16523.36|16395.36|16522.6|16394.6|10
1641764470000|2022-01-09 21:41:10|16522.73|16394.73|16523.29|16395.29|16523.86|16395.86|16522.68|16394.68|10
1641764480000|2022-01-09 21:41:20|16523.28|16395.28|16523.14|16395.14|16523.48|16395.48|16523.07|16395.07|10
1641764490000|2022-01-09 21:41:30|16523.75|16395.75|16524.38|16396.38|16524.55|16396.55|16523.75|16395.75|9
1641764500000|2022-01-09 21:41:40|16524.5|16396.5|16524.01|16396.01|16524.5|16396.5|16523.92|16395.92|8
1641764510000|2022-01-09 21:41:50|16524.14|16396.14|16521.67|16393.67|16524.21|16396.21|16521.59|16393.59|10
1641764520000|2022-01-09 21:42:00|16521.28|16393.28|16521.23|16393.23|16521.43|16393.43|16521.23|16393.23|10
1641764530000|2022-01-09 21:42:10|16521.21|16393.21|16519.98|16391.98|16521.36|16393.36|16519.98|16391.98|10
1641764540000|2022-01-09 21:42:20|16520.11|16392.11|16518.24|16390.24|16520.11|16392.11|16517.95|16389.95|10
1641764550000|2022-01-09 21:42:30|16517.92|16389.92|16517.47|16389.47|16518.03|16390.03|16517.37|16389.37|10
1641764560000|2022-01-09 21:42:40|16517.25|16389.25|16515.94|16387.94|16517.3|16389.3|16515.94|16387.94|10
1641764570000|2022-01-09 21:42:50|16515.73|16387.73|16514.91|16386.91|16515.73|16387.73|16514.91|16386.91|10
1641764580000|2022-01-09 21:43:00|16516.68|16388.68|16515.19|16387.19|16517.34|16389.34|16515.19|16387.19|9
1641764590000|2022-01-09 21:43:10|16512.88|16384.88|16507.91|16379.91|16512.88|16384.88|16507.91|16379.91|10
1641764600000|2022-01-09 21:43:20|16507.54|16379.54|16505.32|16377.32|16507.55|16379.55|16505.04|16377.04|10
1641764610000|2022-01-09 21:43:30|16505.17|16377.17|16503.57|16375.57|16505.56|16377.56|16503.57|16375.57|10
1641764620000|2022-01-09 21:43:40|16503.4|16375.4|16506.13|16378.13|16506.13|16378.13|16502.88|16374.88|10
1641764630000|2022-01-09 21:43:50|16506.27|16378.27|16506.98|16378.98|16507|16379|16505.62|16377.62|10
1641764640000|2022-01-09 21:44:00|16507.05|16379.05|16508.26|16380.26|16508.26|16380.26|16506.94|16378.94|10
1641764650000|2022-01-09 21:44:10|16509.08|16381.08|16508.67|16380.67|16509.13|16381.13|16508.32|16380.32|10
1641764660000|2022-01-09 21:44:20|16508.58|16380.58|16507.27|16379.27|16508.58|16380.58|16507.27|16379.27|10
1641764670000|2022-01-09 21:44:30|16507|16379|16505.08|16377.08|16507|16379|16505.08|16377.08|10
1641764680000|2022-01-09 21:44:40|16504.96|16376.96|16504.04|16376.04|16504.96|16376.96|16504.04|16376.04|10
1641764690000|2022-01-09 21:44:50|16503.98|16375.98|16503.18|16375.18|16504.57|16376.57|16503.18|16375.18|9
1641764700000|2022-01-09 21:45:00|16502.9|16374.9|16499.22|16371.22|16502.9|16374.9|16499.1|16371.1|10
1641764710000|2022-01-09 21:45:10|16499.11|16371.11|16495.1|16367.1|16499.11|16371.11|16494.93|16366.93|10
1641764720000|2022-01-09 21:45:20|16495.12|16367.12|16489.64|16361.64|16495.12|16367.12|16489.64|16361.64|10
1641764730000|2022-01-09 21:45:30|16488.82|16360.82|16484.05|16356.05|16488.82|16360.82|16484.05|16356.05|10
1641764740000|2022-01-09 21:45:40|16484.16|16356.16|16486.48|16358.48|16486.5|16358.5|16484.13|16356.13|9
1641764750000|2022-01-09 21:45:50|16486.09|16358.09|16488.35|16360.35|16488.35|16360.35|16486.03|16358.03|9
1641764760000|2022-01-09 21:46:00|16488.24|16360.24|16491.89|16363.89|16491.89|16363.89|16488.24|16360.24|10
1641764770000|2022-01-09 21:46:10|16492.09|16364.09|16492.16|16364.16|16493.24|16365.24|16492.09|16364.09|10
1641764780000|2022-01-09 21:46:20|16492.34|16364.34|16495.09|16367.09|16495.16|16367.16|16492.33|16364.33|10
1641764790000|2022-01-09 21:46:30|16495.21|16367.21|16497.12|16369.12|16497.12|16369.12|16495.21|16367.21|10
1641764800000|2022-01-09 21:46:40|16499.04|16371.04|16497.99|16369.99|16499.79|16371.79|16497.99|16369.99|10
1641764810000|2022-01-09 21:46:50|16498.88|16370.88|16497.58|16369.58|16498.88|16370.88|16497.34|16369.34|10
1641764820000|2022-01-09 21:47:00|16497.66|16369.66|16495.83|16367.83|16497.66|16369.66|16495.72|16367.72|10
1641764830000|2022-01-09 21:47:10|16496.51|16368.51|16498.56|16370.56|16498.56|16370.56|16496.51|16368.51|9
1641764840000|2022-01-09 21:47:20|16498.19|16370.19|16498.71|16370.71|16498.86|16370.86|16498.14|16370.14|7
1641764850000|2022-01-09 21:47:30|16498.62|16370.62|16498.13|16370.13|16498.62|16370.62|16497.72|16369.72|10
1641764860000|2022-01-09 21:47:40|16498.37|16370.37|16498.8|16370.8|16499.16|16371.16|16498.37|16370.37|8
1641764870000|2022-01-09 21:47:50|16498.65|16370.65|16500.47|16372.47|16500.47|16372.47|16498.65|16370.65|7
1641764880000|2022-01-09 21:48:00|16500.28|16372.28|16503.6|16375.6|16503.6|16375.6|16499.93|16371.93|10
1641764890000|2022-01-09 21:48:10|16503.71|16375.71|16502.97|16374.97|16504.59|16376.59|16502.97|16374.97|10
1641764900000|2022-01-09 21:48:20|16502.76|16374.76|16502.6|16374.6|16502.93|16374.93|16502.31|16374.31|10
1641764910000|2022-01-09 21:48:30|16502.63|16374.63|16501.98|16373.98|16503.18|16375.18|16501.98|16373.98|9
1641764920000|2022-01-09 21:48:40|16501.88|16373.88|16497.5|16369.5|16501.92|16373.92|16497.5|16369.5|10
1641764930000|2022-01-09 21:48:50|16497.68|16369.68|16496.92|16368.92|16497.68|16369.68|16496.74|16368.74|10
1641764940000|2022-01-09 21:49:00|16496.52|16368.52|16494.31|16366.31|16496.52|16368.52|16494.31|16366.31|10
1641764950000|2022-01-09 21:49:10|16493.06|16365.06|16492.91|16364.91|16493.12|16365.12|16492.3|16364.3|10
1641764960000|2022-01-09 21:49:20|16492.9|16364.9|16493.33|16365.33|16493.54|16365.54|16492.9|16364.9|8
1641764970000|2022-01-09 21:49:30|16493.59|16365.59|16492.38|16364.38|16493.67|16365.67|16492.38|16364.38|10
1641764980000|2022-01-09 21:49:40|16492.59|16364.59|16492.93|16364.93|16492.97|16364.97|16492.55|16364.55|9
1641764990000|2022-01-09 21:49:50|16492.83|16364.83|16494.97|16366.97|16494.97|16366.97|16492.83|16364.83|10
1641765000000|2022-01-09 21:50:00|16494.93|16366.93|16495.15|16367.15|16495.31|16367.31|16494.93|16366.93|10
1641765010000|2022-01-09 21:50:10|16495.16|16367.16|16495.06|16367.06|16495.32|16367.32|16494.67|16366.67|9
1641765020000|2022-01-09 21:50:20|16494.96|16366.96|16494.68|16366.68|16494.96|16366.96|16494.44|16366.44|10
1641765030000|2022-01-09 21:50:30|16494.67|16366.67|16496.38|16368.38|16496.52|16368.52|16494.67|16366.67|10
1641765040000|2022-01-09 21:50:40|16496.33|16368.33|16496.51|16368.51|16496.51|16368.51|16496.15|16368.15|8
1641765050000|2022-01-09 21:50:50|16496.76|16368.76|16494.15|16366.15|16496.76|16368.76|16494.15|16366.15|9
1641765060000|2022-01-09 21:51:00|16494.02|16366.02|16493.21|16365.21|16494.02|16366.02|16492.81|16364.81|10
1641765070000|2022-01-09 21:51:10|16493.42|16365.42|16492.91|16364.91|16493.44|16365.44|16492.86|16364.86|9
1641765080000|2022-01-09 21:51:20|16493.16|16365.16|16494.01|16366.01|16494.05|16366.05|16493.16|16365.16|10
1641765090000|2022-01-09 21:51:30|16494.43|16366.43|16494.28|16366.28|16494.8|16366.8|16494.26|16366.26|8
1641765100000|2022-01-09 21:51:40|16494.23|16366.23|16493.66|16365.66|16494.23|16366.23|16493.32|16365.32|10
1641765110000|2022-01-09 21:51:50|16493.35|16365.35|16494|16366|16494|16366|16493.06|16365.06|10
1641765120000|2022-01-09 21:52:00|16494.31|16366.31|16494.38|16366.38|16494.56|16366.56|16494.24|16366.24|9
1641765130000|2022-01-09 21:52:10|16494.31|16366.31|16492.84|16364.84|16494.31|16366.31|16492.8|16364.8|10
1641765140000|2022-01-09 21:52:20|16492.85|16364.85|16493.03|16365.03|16493.1|16365.1|16492.56|16364.56|8
1641765150000|2022-01-09 21:52:30|16493.05|16365.05|16492.79|16364.79|16493.08|16365.08|16492.59|16364.59|8
1641765160000|2022-01-09 21:52:40|16492.62|16364.62|16493.02|16365.02|16493.02|16365.02|16492.48|16364.48|8
1641765170000|2022-01-09 21:52:50|16492.95|16364.95|16493.96|16365.96|16494.62|16366.62|16492.95|16364.95|10
1641765180000|2022-01-09 21:53:00|16494.16|16366.16|16493.9|16365.9|16494.36|16366.36|16493.82|16365.82|9
1641765190000|2022-01-09 21:53:10|16493.83|16365.83|16493.9|16365.9|16493.96|16365.96|16493.74|16365.74|8
1641765200000|2022-01-09 21:53:20|16493.86|16365.86|16494.48|16366.48|16494.48|16366.48|16493.2|16365.2|10
1641765210000|2022-01-09 21:53:30|16495.5|16367.5|16500.33|16372.33|16500.33|16372.33|16495.5|16367.5|10
1641765220000|2022-01-09 21:53:40|16500.85|16372.85|16504.54|16376.54|16504.63|16376.63|16500.85|16372.85|10
1641765230000|2022-01-09 21:53:50|16504.42|16376.42|16506.01|16378.01|16506.01|16378.01|16504.42|16376.42|10
1641765240000|2022-01-09 21:54:00|16506.32|16378.32|16507.85|16379.85|16507.85|16379.85|16506.32|16378.32|10
1641765250000|2022-01-09 21:54:10|16507.82|16379.82|16514.76|16386.76|16514.76|16386.76|16507.82|16379.82|10
1641765260000|2022-01-09 21:54:20|16514.93|16386.93|16517.78|16389.78|16517.78|16389.78|16514.93|16386.93|10
1641765270000|2022-01-09 21:54:30|16518.52|16390.52|16518.96|16390.96|16518.96|16390.96|16518.5|16390.5|9
1641765280000|2022-01-09 21:54:40|16519.08|16391.08|16516.82|16388.82|16519.08|16391.08|16516.82|16388.82|10
1641765290000|2022-01-09 21:54:50|16516.5|16388.5|16513.51|16385.51|16516.5|16388.5|16513.32|16385.32|10
1641765300000|2022-01-09 21:55:00|16513.96|16385.96|16515.33|16387.33|16515.33|16387.33|16513.64|16385.64|10
1641765310000|2022-01-09 21:55:10|16515.51|16387.51|16515.86|16387.86|16515.86|16387.86|16515.12|16387.12|10
1641765320000|2022-01-09 21:55:20|16516.35|16388.35|16518.35|16390.35|16518.35|16390.35|16516.24|16388.24|10
1641765330000|2022-01-09 21:55:30|16518.58|16390.58|16520.23|16392.23|16521.12|16393.12|16518.58|16390.58|10
1641765340000|2022-01-09 21:55:40|16519.92|16391.92|16521|16393|16521|16393|16519.64|16391.64|10
1641765350000|2022-01-09 21:55:50|16521.02|16393.02|16517.58|16389.58|16521.26|16393.26|16517.58|16389.58|10
1641765360000|2022-01-09 21:56:00|16515.74|16387.74|16508.44|16380.44|16515.74|16387.74|16508.44|16380.44|10
1641765370000|2022-01-09 21:56:10|16508.23|16380.23|16506.97|16378.97|16508.86|16380.86|16506.97|16378.97|9
1641765380000|2022-01-09 21:56:20|16506.65|16378.65|16504.25|16376.25|16506.69|16378.69|16504.25|16376.25|10
1641765390000|2022-01-09 21:56:30|16504.41|16376.41|16502.99|16374.99|16504.41|16376.41|16502.62|16374.62|10
1641765400000|2022-01-09 21:56:40|16502.9|16374.9|16502.93|16374.93|16503.36|16375.36|16502.67|16374.67|7
1641765410000|2022-01-09 21:56:50|16503.05|16375.05|16503.05|16375.05|16503.32|16375.32|16503.03|16375.03|10
1641765420000|2022-01-09 21:57:00|16502.97|16374.97|16504.14|16376.14|16504.14|16376.14|16502.97|16374.97|10
1641765430000|2022-01-09 21:57:10|16504.73|16376.73|16504.86|16376.86|16505.23|16377.23|16504.63|16376.63|9
1641765440000|2022-01-09 21:57:20|16504.42|16376.42|16501.01|16373.01|16504.42|16376.42|16501.01|16373.01|10
1641765450000|2022-01-09 21:57:30|16501.02|16373.02|16500.81|16372.81|16501.02|16373.02|16500.11|16372.11|8
1641765460000|2022-01-09 21:57:40|16500.92|16372.92|16500.27|16372.27|16500.92|16372.92|16499.79|16371.79|10
1641765470000|2022-01-09 21:57:50|16500.46|16372.46|16500.14|16372.14|16500.46|16372.46|16499.75|16371.75|10
1641765480000|2022-01-09 21:58:00|16500.62|16372.62|16500.8|16372.8|16500.8|16372.8|16500.38|16372.38|9
1641765490000|2022-01-09 21:58:10|16500.78|16372.78|16503.5|16375.5|16503.5|16375.5|16500.68|16372.68|10
1641765500000|2022-01-09 21:58:20|16503.46|16375.46|16503.66|16375.66|16504.11|16376.11|16503.43|16375.43|10
1641765510000|2022-01-09 21:58:30|16503.44|16375.44|16504.18|16376.18|16504.29|16376.29|16503.44|16375.44|9
1641765520000|2022-01-09 21:58:40|16504.11|16376.11|16500.32|16372.32|16504.11|16376.11|16500.22|16372.22|10
1641765530000|2022-01-09 21:58:50|16500.63|16372.63|16501.75|16373.75|16501.93|16373.93|16500.36|16372.36|10
1641765540000|2022-01-09 21:59:00|16501.89|16373.89|16501.3|16373.3|16503.34|16375.34|16501.3|16373.3|10
1641765550000|2022-01-09 21:59:10|16501.2|16373.2|16500.28|16372.28|16501.2|16373.2|16499.62|16371.62|9
1641765560000|2022-01-09 21:59:20|16500.3|16372.3|16501.63|16373.63|16501.63|16373.63|16500.3|16372.3|9
1641765570000|2022-01-09 21:59:30|16501.54|16373.54|16500.63|16372.63|16501.58|16373.58|16500.63|16372.63|10
1641765580000|2022-01-09 21:59:40|16500.64|16372.64|16498.38|16370.38|16500.64|16372.64|16498.38|16370.38|8
1641765590000|2022-01-09 21:59:50|16497.8|16369.8|16496.95|16368.95|16497.8|16369.8|16496.91|16368.91|9
1641765600000|2022-01-09 22:00:00|16496.96|16368.96|16497.58|16369.58|16497.58|16369.58|16496.73|16368.73|10
1641765610000|2022-01-09 22:00:10|16497.9|16369.9|16504.17|16376.17|16504.17|16376.17|16497.9|16369.9|10
1641765620000|2022-01-09 22:00:20|16504.7|16376.7|16503.52|16375.52|16505.11|16377.11|16503.52|16375.52|10
1641765630000|2022-01-09 22:00:30|16503.16|16375.16|16497.78|16369.78|16503.16|16375.16|16497.78|16369.78|10
1641765640000|2022-01-09 22:00:40|16497.06|16369.06|16495.47|16367.47|16497.13|16369.13|16495.21|16367.21|10
1641765650000|2022-01-09 22:00:50|16495.85|16367.85|16495.44|16367.44|16495.85|16367.85|16494.29|16366.29|9
1641765660000|2022-01-09 22:01:00|16495.25|16367.25|16496.73|16368.73|16496.91|16368.91|16495.25|16367.25|10
1641765670000|2022-01-09 22:01:10|16496.89|16368.89|16499.68|16371.68|16499.68|16371.68|16496.52|16368.52|10
1641765680000|2022-01-09 22:01:20|16499.81|16371.81|16499.52|16379.52|16502.35|16379.55|16498.35|16371.81|11
1641765690000|2022-01-09 22:01:30|16499.32|16379.32|16502.76|16382.76|16502.76|16382.76|16499.32|16379.32|10
1641765700000|2022-01-09 22:01:40|16502.96|16382.96|16503.44|16383.44|16503.73|16383.73|16502.96|16382.96|10
1641765710000|2022-01-09 22:01:50|16503.04|16383.04|16501.97|16381.97|16503.04|16383.04|16501.91|16381.91|10
1641765720000|2022-01-09 22:02:00|16501.52|16381.52|16498.31|16378.31|16501.52|16381.52|16498.31|16378.31|10
1641765730000|2022-01-09 22:02:10|16497.53|16377.53|16492.06|16372.06|16497.53|16377.53|16492.06|16372.06|10
1641765740000|2022-01-09 22:02:20|16492.16|16372.16|16490.44|16370.44|16492.16|16372.16|16490.27|16370.27|9
1641765750000|2022-01-09 22:02:30|16489.9|16369.9|16488.36|16368.36|16490.39|16370.39|16488.36|16368.36|10
1641765760000|2022-01-09 22:02:40|16488.33|16368.33|16487.27|16367.27|16488.33|16368.33|16487.27|16367.27|10
1641765770000|2022-01-09 22:02:50|16486.8|16366.8|16485.61|16365.61|16486.8|16366.8|16485.53|16365.53|10
1641765780000|2022-01-09 22:03:00|16485.6|16365.6|16486.39|16366.39|16486.39|16366.39|16485.6|16365.6|10
1641765790000|2022-01-09 22:03:10|16486.47|16366.47|16486.03|16366.03|16486.98|16366.98|16486.03|16366.03|10
1641765800000|2022-01-09 22:03:20|16485.91|16365.91|16484.56|16364.56|16485.91|16365.91|16484.56|16364.56|9
1641765810000|2022-01-09 22:03:30|16483.78|16363.78|16482.74|16362.74|16483.78|16363.78|16482.7|16362.7|10
1641765820000|2022-01-09 22:03:40|16482.5|16362.5|16483.55|16363.55|16483.87|16363.87|16482.5|16362.5|10
1641765830000|2022-01-09 22:03:50|16483.52|16363.52|16485.68|16365.68|16485.68|16365.68|16483.52|16363.52|10
1641765840000|2022-01-09 22:04:00|16485.59|16365.59|16486.28|16366.28|16486.62|16366.62|16485.59|16365.59|10
1641765850000|2022-01-09 22:04:10|16486.34|16366.34|16487.73|16367.73|16487.79|16367.79|16486.34|16366.34|10
1641765860000|2022-01-09 22:04:20|16487.99|16367.99|16486.91|16366.91|16488.23|16368.23|16486.91|16366.91|10
1641765870000|2022-01-09 22:04:30|16486.61|16366.61|16487.75|16367.75|16487.75|16367.75|16486.31|16366.31|9
1641765880000|2022-01-09 22:04:40|16488.35|16368.35|16488.51|16368.51|16488.79|16368.79|16488.22|16368.22|9
1641765890000|2022-01-09 22:04:50|16488.32|16368.32|16488.43|16368.43|16488.43|16368.43|16487.59|16367.59|10
1641765900000|2022-01-09 22:05:00|16488.47|16368.47|16489.6|16369.6|16489.84|16369.84|16488.21|16368.21|9
1641765910000|2022-01-09 22:05:10|16490.2|16370.2|16490.98|16370.98|16490.98|16370.98|16489.81|16369.81|9
1641765920000|2022-01-09 22:05:20|16491.14|16371.14|16492|16372|16492|16372|16491.14|16371.14|10
1641765930000|2022-01-09 22:05:30|16491.82|16371.82|16492.87|16372.87|16492.87|16372.87|16491.82|16371.82|9
1641765940000|2022-01-09 22:05:40|16492.64|16372.64|16496.6|16376.6|16496.6|16376.6|16492.64|16372.64|9
1641765950000|2022-01-09 22:05:50|16497.22|16377.22|16499.52|16379.52|16499.52|16379.52|16497.22|16377.22|10
1641765960000|2022-01-09 22:06:00|16499.45|16379.45|16498.5|16378.5|16499.78|16379.78|16498.5|16378.5|10
1641765970000|2022-01-09 22:06:10|16498.22|16378.22|16497.1|16377.1|16498.68|16378.68|16497.1|16377.1|9
1641765980000|2022-01-09 22:06:20|16496.59|16376.59|16497.15|16377.15|16497.15|16377.15|16496.59|16376.59|9
1641765990000|2022-01-09 22:06:30|16497.49|16377.49|16498.17|16378.17|16498.51|16378.51|16497.45|16377.45|10
1641766000000|2022-01-09 22:06:40|16497.95|16377.95|16497.68|16377.68|16498.18|16378.18|16497.45|16377.45|10
1641766010000|2022-01-09 22:06:50|16497.7|16377.7|16496.77|16376.77|16497.7|16377.7|16496.75|16376.75|9
1641766020000|2022-01-09 22:07:00|16496.78|16376.78|16497.38|16377.38|16497.67|16377.67|16496.78|16376.78|9
1641766030000|2022-01-09 22:07:10|16497.35|16377.35|16497.75|16377.75|16497.75|16377.75|16496.99|16376.99|10
1641766040000|2022-01-09 22:07:20|16498.01|16378.01|16497.83|16377.83|16498.01|16378.01|16497.45|16377.45|9
1641766050000|2022-01-09 22:07:30|16497.85|16377.85|16498.5|16378.5|16498.5|16378.5|16497.26|16377.26|10
1641766060000|2022-01-09 22:07:40|16498.69|16378.69|16499.64|16379.64|16499.64|16379.64|16498.41|16378.41|9
1641766070000|2022-01-09 22:07:50|16500.33|16380.33|16501.15|16381.15|16501.15|16381.15|16499.75|16379.75|10
1641766080000|2022-01-09 22:08:00|16501.37|16381.37|16504.52|16384.52|16504.52|16384.52|16501.37|16381.37|9
1641766090000|2022-01-09 22:08:10|16504.71|16384.71|16504.8|16384.8|16505.22|16385.22|16504.71|16384.71|7
1641766100000|2022-01-09 22:08:20|16504.78|16384.78|16506.91|16386.91|16506.91|16386.91|16504.78|16384.78|7
1641766110000|2022-01-09 22:08:30|16506.88|16386.88|16508.45|16388.45|16508.45|16388.45|16506.88|16386.88|8
1641766120000|2022-01-09 22:08:40|16508.06|16388.06|16508.85|16388.85|16508.9|16388.9|16508.06|16388.06|8
1641766130000|2022-01-09 22:08:50|16509.08|16389.08|16511.12|16391.12|16511.12|16391.12|16509.08|16389.08|10
1641766140000|2022-01-09 22:09:00|16511.59|16391.59|16516.12|16396.12|16516.12|16396.12|16511.59|16391.59|10
1641766150000|2022-01-09 22:09:10|16517.03|16397.03|16519.61|16399.61|16519.61|16399.61|16517.03|16397.03|9
1641766160000|2022-01-09 22:09:20|16519.99|16399.99|16524.02|16404.02|16524.02|16404.02|16519.99|16399.99|10
1641766170000|2022-01-09 22:09:30|16524.94|16404.94|16524.59|16404.59|16524.94|16404.94|16524.04|16404.04|10
1641766180000|2022-01-09 22:09:40|16524.78|16404.78|16526.3|16406.3|16526.3|16406.3|16524.78|16404.78|7
1641766190000|2022-01-09 22:09:50|16526.43|16406.43|16526.79|16406.79|16526.97|16406.97|16526.43|16406.43|8
1641766200000|2022-01-09 22:10:00|16526.86|16406.86|16527.21|16407.21|16527.23|16407.23|16526.86|16406.86|10
1641766210000|2022-01-09 22:10:10|16527.22|16407.22|16526.13|16406.13|16527.67|16407.67|16526.13|16406.13|9
1641766220000|2022-01-09 22:10:20|16525.99|16405.99|16523.39|16403.39|16525.99|16405.99|16523.38|16403.38|10
1641766230000|2022-01-09 22:10:30|16523.38|16403.38|16523.61|16403.61|16523.61|16403.61|16522.91|16402.91|10
1641766240000|2022-01-09 22:10:40|16523.82|16403.82|16523.9|16403.9|16523.94|16403.94|16523.42|16403.42|10
1641766250000|2022-01-09 22:10:50|16523.82|16403.82|16523.9|16403.9|16524.19|16404.19|16523.22|16403.22|9
1641766260000|2022-01-09 22:11:00|16524.15|16404.15|16523.75|16403.75|16524.7|16404.7|16523.75|16403.75|10
1641766270000|2022-01-09 22:11:10|16523.65|16403.65|16522.31|16402.31|16523.65|16403.65|16522.3|16402.3|9
1641766280000|2022-01-09 22:11:20|16522.07|16402.07|16523.48|16403.48|16523.87|16403.87|16522.07|16402.07|10
1641766290000|2022-01-09 22:11:30|16523.47|16403.47|16522.89|16402.89|16523.71|16403.71|16522.89|16402.89|9
1641766300000|2022-01-09 22:11:40|16522.82|16402.82|16523|16403|16523|16403|16522.63|16402.63|7
1641766310000|2022-01-09 22:11:50|16522.88|16402.88|16522.5|16402.5|16523|16403|16522.5|16402.5|9
1641766320000|2022-01-09 22:12:00|16522.4|16402.4|16520.7|16400.7|16522.49|16402.49|16520.7|16400.7|9
1641766330000|2022-01-09 22:12:10|16520.64|16400.64|16521.13|16401.13|16521.19|16401.19|16520.64|16400.64|10
1641766340000|2022-01-09 22:12:20|16520.91|16400.91|16519.38|16399.38|16521|16401|16518.82|16398.82|10
1641766350000|2022-01-09 22:12:30|16519.43|16399.43|16519.46|16399.46|16519.71|16399.71|16519.33|16399.33|10
1641766360000|2022-01-09 22:12:40|16519.41|16399.41|16518.36|16398.36|16519.72|16399.72|16517.74|16397.74|10
1641766370000|2022-01-09 22:12:50|16517.69|16397.69|16517.77|16397.77|16518.04|16398.04|16517.44|16397.44|10
1641766380000|2022-01-09 22:13:00|16517.71|16397.71|16516.84|16396.84|16517.81|16397.81|16516.84|16396.84|9
1641766390000|2022-01-09 22:13:10|16517.1|16397.1|16517.05|16397.05|16517.59|16397.59|16517.02|16397.02|10
1641766400000|2022-01-09 22:13:20|16516.97|16396.97|16517.76|16397.76|16517.86|16397.86|16516.83|16396.83|10
1641766410000|2022-01-09 22:13:30|16518.36|16398.36|16520.02|16400.02|16520.02|16400.02|16518.36|16398.36|10
1641766420000|2022-01-09 22:13:40|16520.16|16400.16|16522.32|16402.32|16522.33|16402.33|16520.16|16400.16|10
1641766430000|2022-01-09 22:13:50|16522.45|16402.45|16521.37|16401.37|16522.45|16402.45|16521.14|16401.14|10
1641766440000|2022-01-09 22:14:00|16521.23|16401.23|16520.97|16400.97|16521.23|16401.23|16520.47|16400.47|10
1641766450000|2022-01-09 22:14:10|16521.26|16401.26|16521.79|16401.79|16521.98|16401.98|16520.59|16400.59|10
1641766460000|2022-01-09 22:14:20|16521.82|16401.82|16523.7|16403.7|16523.88|16403.88|16521.82|16401.82|10
1641766470000|2022-01-09 22:14:30|16523.87|16403.87|16524.54|16404.54|16524.65|16404.65|16523.78|16403.78|10
1641766480000|2022-01-09 22:14:40|16524.64|16404.64|16524.77|16404.77|16524.95|16404.95|16523.87|16403.87|10
1641766490000|2022-01-09 22:14:50|16524.93|16404.93|16528.76|16408.76|16528.76|16408.76|16524.72|16404.72|10
1641766500000|2022-01-09 22:15:00|16529.55|16409.55|16530.22|16410.22|16530.62|16410.62|16529.55|16409.55|10
1641766510000|2022-01-09 22:15:10|16530.66|16410.66|16530.33|16410.33|16531.49|16411.49|16530.33|16410.33|9
1641766520000|2022-01-09 22:15:20|16530.02|16410.02|16532.73|16412.73|16532.73|16412.73|16530.02|16410.02|10
1641766530000|2022-01-09 22:15:30|16532.68|16412.68|16533.14|16413.14|16533.68|16413.68|16532.68|16412.68|10
1641766540000|2022-01-09 22:15:40|16532.66|16412.66|16533.87|16413.87|16534.28|16414.28|16532.66|16412.66|10
1641766550000|2022-01-09 22:15:50|16533.8|16413.8|16532.98|16412.98|16533.81|16413.81|16532.98|16412.98|8
1641766560000|2022-01-09 22:16:00|16533|16413|16532.71|16412.71|16533|16413|16532.32|16412.32|9
1641766570000|2022-01-09 22:16:10|16532.38|16412.38|16531.65|16411.65|16532.81|16412.81|16531.46|16411.46|9
1641766580000|2022-01-09 22:16:20|16531.35|16411.35|16530.14|16410.14|16531.36|16411.36|16529.92|16409.92|10
1641766590000|2022-01-09 22:16:30|16530.08|16410.08|16529.5|16409.5|16530.08|16410.08|16529.06|16409.06|9
1641766600000|2022-01-09 22:16:40|16529.72|16409.72|16529.8|16409.8|16530.06|16410.06|16529.72|16409.72|10
1641766610000|2022-01-09 22:16:50|16529.79|16409.79|16530.23|16410.23|16530.28|16410.28|16529.79|16409.79|8
1641766620000|2022-01-09 22:17:00|16529.5|16409.5|16529.07|16409.07|16529.5|16409.5|16528.82|16408.82|10
1641766630000|2022-01-09 22:17:10|16529.11|16409.11|16530.94|16410.94|16530.96|16410.96|16529.01|16409.01|10
1641766640000|2022-01-09 22:17:20|16530.8|16410.8|16529.31|16409.31|16530.83|16410.83|16529.31|16409.31|9
1641766650000|2022-01-09 22:17:30|16529.69|16409.69|16532.14|16412.14|16532.14|16412.14|16529.59|16409.59|10
1641766660000|2022-01-09 22:17:40|16532.38|16412.38|16532.4|16412.4|16532.61|16412.61|16532.23|16412.23|9
1641766670000|2022-01-09 22:17:50|16532.45|16412.45|16531.73|16411.73|16532.45|16412.45|16531.57|16411.57|10
1641766680000|2022-01-09 22:18:00|16531.75|16411.75|16530.74|16410.74|16531.75|16411.75|16530.74|16410.74|10
1641766690000|2022-01-09 22:18:10|16531.01|16411.01|16532.64|16412.64|16532.64|16412.64|16530.9|16410.9|10
1641766700000|2022-01-09 22:18:20|16532.59|16412.59|16534.31|16414.31|16534.31|16414.31|16532.43|16412.43|8
1641766710000|2022-01-09 22:18:30|16534.43|16414.43|16532.41|16412.41|16534.94|16414.94|16532.39|16412.39|10
1641766720000|2022-01-09 22:18:40|16532.43|16412.43|16532.05|16412.05|16532.52|16412.52|16531.44|16411.44|10
1641766730000|2022-01-09 22:18:50|16532.04|16412.04|16531.99|16411.99|16532.32|16412.32|16531.99|16411.99|10
1641766740000|2022-01-09 22:19:00|16531.94|16411.94|16530.89|16410.89|16531.97|16411.97|16530.46|16410.46|9
1641766750000|2022-01-09 22:19:10|16530.54|16410.54|16528.09|16408.09|16530.82|16410.82|16528.09|16408.09|10
1641766760000|2022-01-09 22:19:20|16528.1|16408.1|16528.58|16408.58|16528.58|16408.58|16527.78|16407.78|9
1641766770000|2022-01-09 22:19:30|16528.77|16408.77|16530.67|16410.67|16530.67|16410.67|16528.77|16408.77|10
1641766780000|2022-01-09 22:19:40|16530.66|16410.66|16529.36|16409.36|16530.72|16410.72|16529.36|16409.36|9
1641766790000|2022-01-09 22:19:50|16529.62|16409.62|16527.89|16407.89|16529.62|16409.62|16527.89|16407.89|9
1641766800000|2022-01-09 22:20:00|16527.99|16407.99|16527.67|16407.67|16528.32|16408.32|16527.67|16407.67|10
1641766810000|2022-01-09 22:20:10|16527.54|16407.54|16526.85|16406.85|16527.83|16407.83|16526.85|16406.85|9
1641766820000|2022-01-09 22:20:20|16527.11|16407.11|16528.22|16408.22|16528.22|16408.22|16527.07|16407.07|9
1641766830000|2022-01-09 22:20:30|16528.53|16408.53|16528.93|16408.93|16529.06|16409.06|16528.1|16408.1|8
1641766840000|2022-01-09 22:20:40|16529.35|16409.35|16529.6|16409.6|16529.72|16409.72|16528.94|16408.94|9
1641766850000|2022-01-09 22:20:50|16529.67|16409.67|16529.86|16409.86|16529.93|16409.93|16529.48|16409.48|10
1641766860000|2022-01-09 22:21:00|16529.98|16409.98|16530.15|16410.15|16530.15|16410.15|16529.4|16409.4|10
1641766870000|2022-01-09 22:21:10|16530.18|16410.18|16534.88|16414.88|16534.88|16414.88|16530.18|16410.18|10
1641766880000|2022-01-09 22:21:20|16535.75|16415.75|16536.53|16416.53|16536.69|16416.69|16535.75|16415.75|10
1641766890000|2022-01-09 22:21:30|16536|16416|16535.48|16415.48|16537.33|16417.33|16535.11|16415.11|9
1641766900000|2022-01-09 22:21:40|16535.32|16415.32|16534.98|16414.98|16535.76|16415.76|16534.58|16414.58|10
1641766910000|2022-01-09 22:21:50|16535.85|16415.85|16538.17|16418.17|16538.23|16418.23|16535.45|16415.45|8
1641766920000|2022-01-09 22:22:00|16538.25|16418.25|16539.18|16419.18|16539.18|16419.18|16538.25|16418.25|8
1641766930000|2022-01-09 22:22:10|16539.42|16419.42|16542.13|16422.13|16542.13|16422.13|16539.42|16419.42|10
1641766940000|2022-01-09 22:22:20|16542.93|16422.93|16543.39|16423.39|16543.39|16423.39|16542.56|16422.56|10
1641766950000|2022-01-09 22:22:30|16543.46|16423.46|16543.47|16423.47|16544.67|16424.67|16543.25|16423.25|9
1641766960000|2022-01-09 22:22:40|16543.63|16423.63|16543.45|16423.45|16543.73|16423.73|16542.98|16422.98|10
1641766970000|2022-01-09 22:22:50|16543.25|16423.25|16543.42|16423.42|16543.77|16423.77|16543.17|16423.17|8
1641766980000|2022-01-09 22:23:00|16543.27|16423.27|16541.79|16421.79|16543.27|16423.27|16541.79|16421.79|10
1641766990000|2022-01-09 22:23:10|16541.27|16421.27|16538.48|16418.48|16541.27|16421.27|16538.26|16418.26|10
1641767000000|2022-01-09 22:23:20|16538.29|16418.29|16537.22|16417.22|16538.29|16418.29|16537.03|16417.03|9
1641767010000|2022-01-09 22:23:30|16537.12|16417.12|16538.04|16418.04|16538.24|16418.24|16537.12|16417.12|10
1641767020000|2022-01-09 22:23:40|16538.51|16418.51|16540.54|16420.54|16540.54|16420.54|16538.51|16418.51|10
1641767030000|2022-01-09 22:23:50|16540.28|16420.28|16541.25|16421.25|16541.25|16421.25|16540.1|16420.1|9
1641767040000|2022-01-09 22:24:00|16541.42|16421.42|16543.07|16423.07|16543.07|16423.07|16541.42|16421.42|10
1641767050000|2022-01-09 22:24:10|16543.04|16423.04|16543.34|16423.34|16543.74|16423.74|16543.04|16423.04|9
1641767060000|2022-01-09 22:24:20|16543.26|16423.26|16543.37|16423.37|16543.45|16423.45|16543.2|16423.2|9
1641767070000|2022-01-09 22:24:30|16543.33|16423.33|16544.16|16424.16|16544.28|16424.28|16543.33|16423.33|7
1641767080000|2022-01-09 22:24:40|16544.17|16424.17|16543.66|16423.66|16544.2|16424.2|16543.5|16423.5|9
1641767090000|2022-01-09 22:24:50|16543.86|16423.86|16544.73|16424.73|16544.96|16424.96|16543.86|16423.86|8
1641767100000|2022-01-09 22:25:00|16544.85|16424.85|16545.26|16425.26|16545.26|16425.26|16544.01|16424.01|9
1641767110000|2022-01-09 22:25:10|16545.62|16425.62|16547.54|16427.54|16547.6|16427.6|16545.49|16425.49|8
1641767120000|2022-01-09 22:25:20|16548.22|16428.22|16550.74|16430.74|16551.56|16431.56|16548.22|16428.22|9
1641767130000|2022-01-09 22:25:30|16551.26|16431.26|16549.9|16429.9|16551.86|16431.86|16549.75|16429.75|10
1641767140000|2022-01-09 22:25:40|16549.52|16429.52|16547.99|16427.99|16549.76|16429.76|16547.99|16427.99|10
1641767150000|2022-01-09 22:25:50|16547.95|16427.95|16546.97|16426.97|16548.23|16428.23|16546.97|16426.97|10
1641767160000|2022-01-09 22:26:00|16546.72|16426.72|16546.9|16426.9|16547.25|16427.25|16546.72|16426.72|9
1641767170000|2022-01-09 22:26:10|16546.66|16426.66|16546.13|16426.13|16547.11|16427.11|16546.13|16426.13|9
1641767180000|2022-01-09 22:26:20|16546.34|16426.34|16545.38|16425.38|16546.34|16426.34|16545.29|16425.29|9
1641767190000|2022-01-09 22:26:30|16545.41|16425.41|16544.42|16424.42|16545.56|16425.56|16544.42|16424.42|10
1641767200000|2022-01-09 22:26:40|16544.2|16424.2|16543.72|16423.72|16544.42|16424.42|16543.62|16423.62|10
1641767210000|2022-01-09 22:26:50|16544.08|16424.08|16543.45|16423.45|16544.08|16424.08|16543.44|16423.44|9
1641767220000|2022-01-09 22:27:00|16543.37|16423.37|16542.18|16422.18|16543.49|16423.49|16542.18|16422.18|8
1641767230000|2022-01-09 22:27:10|16542.08|16422.08|16540.57|16420.57|16542.08|16422.08|16540.57|16420.57|10
1641767240000|2022-01-09 22:27:20|16540.33|16420.33|16539.82|16419.82|16540.47|16420.47|16539.82|16419.82|9
1641767250000|2022-01-09 22:27:30|16539.74|16419.74|16541.36|16421.36|16541.36|16421.36|16539.61|16419.61|9
1641767260000|2022-01-09 22:27:40|16541.45|16421.45|16541.19|16421.19|16541.45|16421.45|16540.9|16420.9|7
1641767270000|2022-01-09 22:27:50|16541.09|16421.09|16540.68|16420.68|16541.19|16421.19|16540.43|16420.43|10
1641767280000|2022-01-09 22:28:00|16540.35|16420.35|16538.92|16418.92|16540.35|16420.35|16538.88|16418.88|8
1641767290000|2022-01-09 22:28:10|16538.41|16418.41|16535.38|16415.38|16538.41|16418.41|16535.38|16415.38|10
1641767300000|2022-01-09 22:28:20|16535.47|16415.47|16533.48|16413.48|16535.47|16415.47|16533.27|16413.27|10
1641767310000|2022-01-09 22:28:30|16533.63|16413.63|16532.85|16412.85|16533.63|16413.63|16532.81|16412.81|9
1641767320000|2022-01-09 22:28:40|16532.41|16412.41|16530.9|16410.9|16532.41|16412.41|16530.9|16410.9|10
1641767330000|2022-01-09 22:28:50|16531.18|16411.18|16531.05|16411.05|16531.18|16411.18|16530.2|16410.2|9
1641767340000|2022-01-09 22:29:00|16530.76|16410.76|16529.8|16409.8|16531.17|16411.17|16529.8|16409.8|8
1641767350000|2022-01-09 22:29:10|16529.67|16409.67|16527.89|16407.89|16529.67|16409.67|16527.78|16407.78|9
1641767360000|2022-01-09 22:29:20|16527.88|16407.88|16527.47|16407.47|16527.88|16407.88|16527.19|16407.19|10
1641767370000|2022-01-09 22:29:30|16527.45|16407.45|16527|16407|16527.45|16407.45|16526.88|16406.88|8
1641767380000|2022-01-09 22:29:40|16526.81|16406.81|16525.63|16405.63|16526.83|16406.83|16525.63|16405.63|10
1641767390000|2022-01-09 22:29:50|16525.86|16405.86|16525.47|16405.47|16525.86|16405.86|16524.88|16404.88|10
1641767400000|2022-01-09 22:30:00|16525.36|16405.36|16524.87|16404.87|16525.6|16405.6|16524.87|16404.87|10
1641767410000|2022-01-09 22:30:10|16524.74|16404.74|16522.83|16402.83|16524.75|16404.75|16522.82|16402.82|10
1641767420000|2022-01-09 22:30:20|16522.92|16402.92|16524.02|16404.02|16524.02|16404.02|16522.6|16402.6|10
1641767430000|2022-01-09 22:30:30|16523.35|16403.35|16522.32|16402.32|16523.41|16403.41|16522.17|16402.17|10
1641767440000|2022-01-09 22:30:40|16522.13|16402.13|16520.96|16400.96|16522.13|16402.13|16520.96|16400.96|9
1641767450000|2022-01-09 22:30:50|16520.81|16400.81|16520.5|16400.5|16521.42|16401.42|16520.5|16400.5|10
1641767460000|2022-01-09 22:31:00|16520.51|16400.51|16519.69|16399.69|16520.51|16400.51|16519.31|16399.31|10
1641767470000|2022-01-09 22:31:10|16519.39|16399.39|16518.44|16398.44|16519.39|16399.39|16518.44|16398.44|10
1641767480000|2022-01-09 22:31:20|16518.3|16398.3|16516.68|16396.68|16518.3|16398.3|16516.29|16396.29|9
1641767490000|2022-01-09 22:31:30|16516.71|16396.71|16516.37|16396.37|16516.71|16396.71|16516.22|16396.22|10
1641767500000|2022-01-09 22:31:40|16513.82|16393.82|16512.55|16392.55|16513.82|16393.82|16512.34|16392.34|10
1641767510000|2022-01-09 22:31:50|16512.47|16392.47|16510.84|16390.84|16512.47|16392.47|16510.84|16390.84|10
1641767520000|2022-01-09 22:32:00|16510.68|16390.68|16510.08|16390.08|16510.68|16390.68|16510.08|16390.08|10
1641767530000|2022-01-09 22:32:10|16509.99|16389.99|16508.87|16388.87|16510.39|16390.39|16508.87|16388.87|8
1641767540000|2022-01-09 22:32:20|16508.47|16388.47|16505.64|16385.64|16508.47|16388.47|16505.64|16385.64|10
1641767550000|2022-01-09 22:32:30|16505.74|16385.74|16503.85|16383.85|16505.74|16385.74|16503.85|16383.85|9
1641767560000|2022-01-09 22:32:40|16503.72|16383.72|16504.07|16384.07|16504.22|16384.22|16503.72|16383.72|10
1641767570000|2022-01-09 22:32:50|16503.78|16383.78|16503.27|16383.27|16503.78|16383.78|16503.04|16383.04|9
1641767580000|2022-01-09 22:33:00|16503.29|16383.29|16502.7|16382.7|16503.35|16383.35|16502.68|16382.68|9
1641767590000|2022-01-09 22:33:10|16502.61|16382.61|16499.44|16379.44|16502.61|16382.61|16499.42|16379.42|10
1641767600000|2022-01-09 22:33:20|16498.72|16378.72|16496.91|16376.91|16498.72|16378.72|16496.91|16376.91|10
1641767610000|2022-01-09 22:33:30|16496.76|16376.76|16491.68|16371.68|16496.76|16376.76|16491.68|16371.68|10
1641767620000|2022-01-09 22:33:40|16490.98|16370.98|16488.35|16368.35|16491.23|16371.23|16488.35|16368.35|9
1641767630000|2022-01-09 22:33:50|16487.67|16367.67|16487.56|16367.56|16488.43|16368.43|16487.56|16367.56|9
1641767640000|2022-01-09 22:34:00|16487.87|16367.87|16488.18|16368.18|16488.18|16368.18|16487.32|16367.32|10
1641767650000|2022-01-09 22:34:10|16488.48|16368.48|16488.36|16368.36|16488.48|16368.48|16487.73|16367.73|10
1641767660000|2022-01-09 22:34:20|16488.38|16368.38|16488.07|16368.07|16488.45|16368.45|16488.01|16368.01|7
1641767670000|2022-01-09 22:34:30|16488.38|16368.38|16486.9|16366.9|16488.38|16368.38|16486.9|16366.9|9
1641767680000|2022-01-09 22:34:40|16486.36|16366.36|16486.71|16366.71|16486.93|16366.93|16486.22|16366.22|9
1641767690000|2022-01-09 22:34:50|16486.64|16366.64|16487.1|16367.1|16487.17|16367.17|16485.89|16365.89|9
1641767700000|2022-01-09 22:35:00|16487.27|16367.27|16487|16367|16487.27|16367.27|16487|16367|6
1641767710000|2022-01-09 22:35:10|16486.99|16366.99|16484.2|16364.2|16487.29|16367.29|16484.2|16364.2|10
1641767720000|2022-01-09 22:35:20|16483.81|16363.81|16482.61|16362.61|16483.94|16363.94|16482.61|16362.61|10
1641767730000|2022-01-09 22:35:30|16482.64|16362.64|16483.03|16363.03|16483.1|16363.1|16482.41|16362.41|9
1641767740000|2022-01-09 22:35:40|16482.94|16362.94|16480.72|16360.72|16482.94|16362.94|16480.63|16360.63|10
1641767750000|2022-01-09 22:35:50|16481|16361|16479.81|16359.81|16481.22|16361.22|16479.79|16359.79|9
1641767760000|2022-01-09 22:36:00|16479.42|16359.42|16479.08|16359.08|16479.92|16359.92|16478.9|16358.9|10
1641767770000|2022-01-09 22:36:10|16478.73|16358.73|16478.48|16358.48|16478.99|16358.99|16478.37|16358.37|9
1641767780000|2022-01-09 22:36:20|16478.39|16358.39|16479.17|16359.17|16479.49|16359.49|16478.39|16358.39|9
1641767790000|2022-01-09 22:36:30|16479.4|16359.4|16481.36|16361.36|16481.42|16361.42|16479.4|16359.4|10
1641767800000|2022-01-09 22:36:40|16481.42|16361.42|16481.4|16361.4|16481.79|16361.79|16480.93|16360.93|9
1641767810000|2022-01-09 22:36:50|16481.31|16361.31|16481.43|16361.43|16481.6|16361.6|16481.06|16361.06|10
1641767820000|2022-01-09 22:37:00|16481.78|16361.78|16482.46|16362.46|16482.46|16362.46|16481.67|16361.67|8
1641767830000|2022-01-09 22:37:10|16483.1|16363.1|16483.35|16363.35|16483.37|16363.37|16482.21|16362.21|9
1641767840000|2022-01-09 22:37:20|16483.41|16363.41|16483.6|16363.6|16484.12|16364.12|16483.41|16363.41|9
1641767850000|2022-01-09 22:37:30|16483.53|16363.53|16484.3|16364.3|16484.3|16364.3|16483.23|16363.23|9
1641767860000|2022-01-09 22:37:40|16484.69|16364.69|16484.69|16364.69|16485.04|16365.04|16484.61|16364.61|8
1641767870000|2022-01-09 22:37:50|16484.74|16364.74|16485.02|16365.02|16485.05|16365.05|16483.92|16363.92|8
1641767880000|2022-01-09 22:38:00|16484.99|16364.99|16485.03|16365.03|16485.31|16365.31|16484.96|16364.96|9
1641767890000|2022-01-09 22:38:10|16484.99|16364.99|16486.43|16366.43|16486.43|16366.43|16484.98|16364.98|9
1641767900000|2022-01-09 22:38:20|16486.27|16366.27|16487.13|16367.13|16487.13|16367.13|16486.2|16366.2|10
1641767910000|2022-01-09 22:38:30|16487.98|16367.98|16488.79|16368.79|16488.79|16368.79|16487.4|16367.4|8
1641767920000|2022-01-09 22:38:40|16489.4|16369.4|16489.91|16369.91|16489.92|16369.92|16489.24|16369.24|10
1641767930000|2022-01-09 22:38:50|16490.26|16370.26|16490.63|16370.63|16490.8|16370.8|16490.18|16370.18|10
1641767940000|2022-01-09 22:39:00|16491.1|16371.1|16491.08|16371.08|16491.14|16371.14|16490.51|16370.51|10
1641767950000|2022-01-09 22:39:10|16491.15|16371.15|16491.71|16371.71|16491.9|16371.9|16490.76|16370.76|9
1641767960000|2022-01-09 22:39:20|16491.9|16371.9|16492.16|16372.16|16492.26|16372.26|16491.35|16371.35|10
1641767970000|2022-01-09 22:39:30|16492.32|16372.32|16493.94|16373.94|16493.94|16373.94|16492.32|16372.32|10
1641767980000|2022-01-09 22:39:40|16494.33|16374.33|16495.01|16375.01|16495.18|16375.18|16494.33|16374.33|10
1641767990000|2022-01-09 22:39:50|16495.32|16375.32|16495.7|16375.7|16496.15|16376.15|16495.28|16375.28|9
1641768000000|2022-01-09 22:40:00|16495.86|16375.86|16496.24|16376.24|16496.37|16376.37|16495.86|16375.86|7
1641768010000|2022-01-09 22:40:10|16496.1|16376.1|16496.75|16376.75|16496.75|16376.75|16496.1|16376.1|9
1641768020000|2022-01-09 22:40:20|16496.86|16376.86|16497.25|16377.25|16497.25|16377.25|16496.67|16376.67|9
1641768030000|2022-01-09 22:40:30|16497.24|16377.24|16496.68|16376.68|16497.28|16377.28|16496.59|16376.59|7
1641768040000|2022-01-09 22:40:40|16496.78|16376.78|16497.52|16377.52|16497.52|16377.52|16496.65|16376.65|8
1641768050000|2022-01-09 22:40:50|16497.92|16377.92|16498.72|16378.72|16498.72|16378.72|16497.91|16377.91|6
1641768060000|2022-01-09 22:41:00|16498.75|16378.75|16499.65|16379.65|16499.65|16379.65|16498.64|16378.64|9
1641768070000|2022-01-09 22:41:10|16499.8|16379.8|16500.33|16380.33|16500.37|16380.37|16499.8|16379.8|10
1641768080000|2022-01-09 22:41:20|16500.01|16380.01|16498.72|16378.72|16500.02|16380.02|16498.72|16378.72|9
1641768090000|2022-01-09 22:41:30|16498.89|16378.89|16497.8|16377.8|16498.89|16378.89|16497.77|16377.77|10
1641768100000|2022-01-09 22:41:40|16498.03|16378.03|16497.35|16377.35|16498.42|16378.42|16497.15|16377.15|10
1641768110000|2022-01-09 22:41:50|16497.41|16377.41|16494.38|16374.38|16497.41|16377.41|16494.32|16374.32|9
1641768120000|2022-01-09 22:42:00|16494.13|16374.13|16494.98|16374.98|16495.22|16375.22|16493.83|16373.83|10
1641768130000|2022-01-09 22:42:10|16494.4|16374.4|16494.23|16374.23|16494.69|16374.69|16494.23|16374.23|9
1641768140000|2022-01-09 22:42:20|16493.84|16373.84|16493.99|16373.99|16494.1|16374.1|16493.2|16373.2|10
1641768150000|2022-01-09 22:42:30|16493.96|16373.96|16492.48|16372.48|16493.96|16373.96|16492.25|16372.25|8
1641768160000|2022-01-09 22:42:40|16492.86|16372.86|16493.37|16373.37|16493.42|16373.42|16492.58|16372.58|9
1641768170000|2022-01-09 22:42:50|16493.45|16373.45|16493.34|16373.34|16493.46|16373.46|16493.2|16373.2|7
1641768180000|2022-01-09 22:43:00|16493.42|16373.42|16493.5|16373.5|16493.5|16373.5|16492.92|16372.92|9
1641768190000|2022-01-09 22:43:10|16493.79|16373.79|16493.47|16373.47|16493.82|16373.82|16492.82|16372.82|9
1641768200000|2022-01-09 22:43:20|16493.26|16373.26|16493.89|16373.89|16493.98|16373.98|16493.04|16373.04|10
1641768210000|2022-01-09 22:43:30|16494.02|16374.02|16494.37|16374.37|16494.69|16374.69|16493.93|16373.93|8
1641768220000|2022-01-09 22:43:40|16494.38|16374.38|16496.6|16376.6|16496.6|16376.6|16494.38|16374.38|10
1641768230000|2022-01-09 22:43:50|16497.25|16377.25|16498.78|16378.78|16498.78|16378.78|16497.12|16377.12|10
1641768240000|2022-01-09 22:44:00|16500.02|16380.02|16499.94|16379.94|16500.93|16380.93|16499.94|16379.94|10
1641768250000|2022-01-09 22:44:10|16499.81|16379.81|16500.88|16380.88|16501.63|16381.63|16499.2|16379.2|9
1641768260000|2022-01-09 22:44:20|16500.89|16380.89|16499.69|16379.69|16500.89|16380.89|16499.33|16379.33|10
1641768270000|2022-01-09 22:44:30|16499.87|16379.87|16499.35|16379.35|16499.87|16379.87|16499.23|16379.23|7
1641768280000|2022-01-09 22:44:40|16499.17|16379.17|16498.68|16378.68|16499.17|16379.17|16498.49|16378.49|6
1641768290000|2022-01-09 22:44:50|16498.9|16378.9|16499.22|16379.22|16499.64|16379.64|16498.79|16378.79|9
1641768300000|2022-01-09 22:45:00|16498.94|16378.94|16499.45|16379.45|16499.45|16379.45|16498.79|16378.79|9
1641768310000|2022-01-09 22:45:10|16498.83|16378.83|16500.8|16380.8|16501.13|16381.13|16498.81|16378.81|10
1641768320000|2022-01-09 22:45:20|16500.87|16380.87|16501.52|16381.52|16501.52|16381.52|16500.77|16380.77|10
1641768330000|2022-01-09 22:45:30|16501.93|16381.93|16499.54|16379.54|16502|16382|16499.42|16379.42|10
1641768340000|2022-01-09 22:45:40|16499.56|16379.56|16497.8|16377.8|16499.56|16379.56|16497.64|16377.64|10
1641768350000|2022-01-09 22:45:50|16497.85|16377.85|16498.1|16378.1|16498.91|16378.91|16497.85|16377.85|10
1641768360000|2022-01-09 22:46:00|16497.58|16377.58|16495.84|16375.84|16497.58|16377.58|16495.84|16375.84|10
1641768370000|2022-01-09 22:46:10|16495.8|16375.8|16490.69|16370.69|16495.8|16375.8|16490.69|16370.69|10
1641768380000|2022-01-09 22:46:20|16490.5|16370.5|16489.9|16369.9|16490.8|16370.8|16489.9|16369.9|9
1641768390000|2022-01-09 22:46:30|16490.02|16370.02|16487.62|16367.62|16490.02|16370.02|16487.62|16367.62|9
1641768400000|2022-01-09 22:46:40|16487.58|16367.58|16486.75|16366.75|16487.58|16367.58|16486.43|16366.43|8
1641768410000|2022-01-09 22:46:50|16486.92|16366.92|16486.24|16366.24|16486.92|16366.92|16486.1|16366.1|9
1641768420000|2022-01-09 22:47:00|16486.07|16366.07|16485.82|16365.82|16486.39|16366.39|16485.46|16365.46|10
1641768430000|2022-01-09 22:47:10|16485.88|16365.88|16485.29|16365.29|16485.88|16365.88|16484.77|16364.77|10
1641768440000|2022-01-09 22:47:20|16485.54|16365.54|16487.03|16367.03|16487.03|16367.03|16485.54|16365.54|10
1641768450000|2022-01-09 22:47:30|16487.04|16367.04|16491.37|16371.37|16491.37|16371.37|16487.04|16367.04|9
1641768460000|2022-01-09 22:47:40|16491.6|16371.6|16491.89|16371.89|16491.97|16371.97|16491.6|16371.6|8
1641768470000|2022-01-09 22:47:50|16491.96|16371.96|16490.99|16370.99|16491.96|16371.96|16490.98|16370.98|10
1641768480000|2022-01-09 22:48:00|16491.22|16371.22|16490.52|16370.52|16491.22|16371.22|16490.52|16370.52|9
1641768490000|2022-01-09 22:48:10|16490.38|16370.38|16489.66|16369.66|16490.38|16370.38|16489.43|16369.43|9
1641768500000|2022-01-09 22:48:20|16489.69|16369.69|16488.71|16368.71|16489.69|16369.69|16488.71|16368.71|9
1641768510000|2022-01-09 22:48:30|16487.82|16367.82|16486.43|16366.43|16488.06|16368.06|16486.43|16366.43|10
1641768520000|2022-01-09 22:48:40|16486.25|16366.25|16486.1|16366.1|16486.25|16366.25|16485.96|16365.96|8
1641768530000|2022-01-09 22:48:50|16486.09|16366.09|16486.47|16366.47|16486.65|16366.65|16486.09|16366.09|9
1641768540000|2022-01-09 22:49:00|16486.14|16366.14|16486.9|16366.9|16486.93|16366.93|16486.01|16366.01|9
1641768550000|2022-01-09 22:49:10|16487.19|16367.19|16484.66|16364.66|16487.57|16367.57|16484.66|16364.66|9
1641768560000|2022-01-09 22:49:20|16484.64|16364.64|16483.4|16363.4|16484.64|16364.64|16482.96|16362.96|10
1641768570000|2022-01-09 22:49:30|16483.39|16363.39|16485.66|16365.66|16485.66|16365.66|16483.39|16363.39|9
1641768580000|2022-01-09 22:49:40|16485.91|16365.91|16485.53|16365.53|16485.95|16365.95|16485.53|16365.53|8
1641768590000|2022-01-09 22:49:50|16485.74|16365.74|16485.75|16365.75|16486.09|16366.09|16485.31|16365.31|10
1641768600000|2022-01-09 22:50:00|16485.84|16365.84|16485.44|16365.44|16486.2|16366.2|16485.44|16365.44|10
1641768610000|2022-01-09 22:50:10|16485.47|16365.47|16485.92|16365.92|16486.17|16366.17|16485.47|16365.47|10
1641768620000|2022-01-09 22:50:20|16485.97|16365.97|16487.06|16367.06|16487.29|16367.29|16485.97|16365.97|10
1641768630000|2022-01-09 22:50:30|16487.46|16367.46|16480.28|16360.28|16488.44|16368.44|16480.28|16360.28|10
1641768640000|2022-01-09 22:50:40|16478.49|16358.49|16469.59|16349.59|16478.49|16358.49|16469.59|16349.59|10
1641768650000|2022-01-09 22:50:50|16469.4|16349.4|16463.04|16343.04|16469.5|16349.5|16463.04|16343.04|10
1641768660000|2022-01-09 22:51:00|16462.98|16342.98|16461.55|16341.55|16462.98|16342.98|16461.55|16341.55|10
1641768670000|2022-01-09 22:51:10|16461.38|16341.38|16463.09|16343.09|16463.55|16343.55|16461.38|16341.38|10
1641768680000|2022-01-09 22:51:20|16463.14|16343.14|16464.29|16344.29|16465.17|16345.17|16463.14|16343.14|10
1641768690000|2022-01-09 22:51:30|16464.17|16344.17|16461.9|16341.9|16464.3|16344.3|16461.9|16341.9|10
1641768700000|2022-01-09 22:51:40|16462.14|16342.14|16458.99|16338.99|16462.14|16342.14|16458.86|16338.86|10
1641768710000|2022-01-09 22:51:50|16458.12|16338.12|16453.33|16333.33|16458.12|16338.12|16453.33|16333.33|10
1641768720000|2022-01-09 22:52:00|16453.77|16333.77|16450.73|16330.73|16453.77|16333.77|16450.39|16330.39|10
1641768730000|2022-01-09 22:52:10|16451.4|16331.4|16451.65|16331.65|16451.92|16331.92|16450.94|16330.94|10
1641768740000|2022-01-09 22:52:20|16451.82|16331.82|16445.64|16325.64|16451.99|16331.99|16445.64|16325.64|10
1641768750000|2022-01-09 22:52:30|16445.78|16325.78|16445.61|16325.61|16445.78|16325.78|16444.48|16324.48|10
1641768760000|2022-01-09 22:52:40|16445.44|16325.44|16446.99|16326.99|16447.21|16327.21|16445.44|16325.44|10
1641768770000|2022-01-09 22:52:50|16447.99|16327.99|16447.62|16327.62|16447.99|16327.99|16447.5|16327.5|10
1641768780000|2022-01-09 22:53:00|16447.39|16327.39|16445.96|16325.96|16447.41|16327.41|16445.96|16325.96|9
1641768790000|2022-01-09 22:53:10|16446.08|16326.08|16445.16|16325.16|16447.02|16327.02|16445.14|16325.14|9
1641768800000|2022-01-09 22:53:20|16445.37|16325.37|16438.65|16318.65|16445.37|16325.37|16438.65|16318.65|10
1641768810000|2022-01-09 22:53:30|16437.37|16317.37|16435.73|16315.73|16437.37|16317.37|16433.21|16313.21|8
1641768820000|2022-01-09 22:53:40|16435.65|16315.65|16431.86|16311.86|16435.65|16315.65|16431.86|16311.86|10
1641768830000|2022-01-09 22:53:50|16432.46|16312.46|16430.52|16310.52|16432.46|16312.46|16430.52|16310.52|10
1641768840000|2022-01-09 22:54:00|16430.17|16310.17|16432|16312|16432|16312|16430.12|16310.12|10
1641768850000|2022-01-09 22:54:10|16431.63|16311.63|16432.2|16312.2|16433.58|16313.58|16431.63|16311.63|9
1641768860000|2022-01-09 22:54:20|16432.09|16312.09|16430.47|16310.47|16432.09|16312.09|16430.47|16310.47|10
1641768870000|2022-01-09 22:54:30|16430.36|16310.36|16430.27|16310.27|16430.92|16310.92|16430.01|16310.01|10
1641768880000|2022-01-09 22:54:40|16430.18|16310.18|16429.75|16309.75|16430.4|16310.4|16429.56|16309.56|10
1641768890000|2022-01-09 22:54:50|16429.21|16309.21|16428.23|16308.23|16429.37|16309.37|16428.23|16308.23|10
1641768900000|2022-01-09 22:55:00|16427.94|16307.94|16427.47|16307.47|16428.54|16308.54|16427.47|16307.47|10
1641768910000|2022-01-09 22:55:10|16427.67|16307.67|16423.08|16303.08|16427.67|16307.67|16423.08|16303.08|10
1641768920000|2022-01-09 22:55:20|16422.65|16302.65|16420.23|16300.23|16422.65|16302.65|16419.52|16299.52|10
1641768930000|2022-01-09 22:55:30|16419.63|16299.63|16418.1|16298.1|16419.63|16299.63|16417.93|16297.93|10
1641768940000|2022-01-09 22:55:40|16417.79|16297.79|16417.78|16297.78|16418.29|16298.29|16417.78|16297.78|10
1641768950000|2022-01-09 22:55:50|16418.11|16298.11|16414.76|16294.76|16418.11|16298.11|16414.76|16294.76|10
1641768960000|2022-01-09 22:56:00|16414.18|16294.18|16403.61|16283.61|16414.18|16294.18|16403.61|16283.61|10
1641768970000|2022-01-09 22:56:10|16403.67|16283.67|16403.14|16283.14|16403.86|16283.86|16402.98|16282.98|9
1641768980000|2022-01-09 22:56:20|16403.27|16283.27|16403.43|16283.43|16404.53|16284.53|16402.02|16282.02|10
1641768990000|2022-01-09 22:56:30|16404.4|16284.4|16406.93|16286.93|16406.93|16286.93|16403.98|16283.98|10
1641769000000|2022-01-09 22:56:40|16406.55|16286.55|16411.17|16291.17|16411.17|16291.17|16406.55|16286.55|10
1641769010000|2022-01-09 22:56:50|16411.91|16291.91|16417.47|16297.47|16417.47|16297.47|16411.91|16291.91|10
1641769020000|2022-01-09 22:57:00|16418.02|16298.02|16419.55|16299.55|16419.55|16299.55|16417.74|16297.74|10
1641769030000|2022-01-09 22:57:10|16419.43|16299.43|16420.18|16300.18|16420.28|16300.28|16419.34|16299.34|10
1641769040000|2022-01-09 22:57:20|16420.08|16300.08|16420.27|16300.27|16420.36|16300.36|16419.73|16299.73|10
1641769050000|2022-01-09 22:57:30|16419.56|16299.56|16418.52|16298.52|16419.62|16299.62|16418.33|16298.33|10
1641769060000|2022-01-09 22:57:40|16421.15|16301.15|16424.97|16304.97|16425.32|16305.32|16421.15|16301.15|9
1641769070000|2022-01-09 22:57:50|16424.77|16304.77|16426.31|16306.31|16426.57|16306.57|16424.77|16304.77|8
1641769080000|2022-01-09 22:58:00|16426.87|16306.87|16428.17|16308.17|16428.29|16308.29|16426.87|16306.87|10
1641769090000|2022-01-09 22:58:10|16428.35|16308.35|16428.13|16308.13|16429.23|16309.23|16428.13|16308.13|10
1641769100000|2022-01-09 22:58:20|16428.45|16308.45|16432.9|16312.9|16432.9|16312.9|16428.45|16308.45|10
1641769110000|2022-01-09 22:58:30|16433.72|16313.72|16434.1|16314.1|16434.44|16314.44|16433.61|16313.61|9
1641769120000|2022-01-09 22:58:40|16434.26|16314.26|16436.42|16316.42|16436.52|16316.52|16434.26|16314.26|10
1641769130000|2022-01-09 22:58:50|16436.48|16316.48|16437.39|16317.39|16437.52|16317.52|16436.48|16316.48|10
1641769140000|2022-01-09 22:59:00|16437.4|16317.4|16437.87|16317.87|16437.88|16317.88|16437.4|16317.4|9
1641769150000|2022-01-09 22:59:10|16437.86|16317.86|16438.77|16318.77|16439|16319|16437.86|16317.86|10
1641769160000|2022-01-09 22:59:20|16438.93|16318.93|16439.37|16319.37|16439.44|16319.44|16438.72|16318.72|9
1641769170000|2022-01-09 22:59:30|16439.17|16319.17|16439.33|16319.33|16439.33|16319.33|16438.64|16318.64|10
1641769180000|2022-01-09 22:59:40|16439.19|16319.19|16440.3|16320.3|16440.3|16320.3|16438.7|16318.7|10
1641769190000|2022-01-09 22:59:50|16440.47|16320.47|16440.32|16320.32|16440.61|16320.61|16440.25|16320.25|10
1641769200000|2022-01-09 23:00:00|16440.62|16320.62|16442.6|16322.6|16442.6|16322.6|16440.56|16320.56|10
1641769210000|2022-01-09 23:00:10|16443.07|16323.07|16446.39|16326.39|16446.4|16326.4|16443.07|16323.07|10
1641769220000|2022-01-09 23:00:20|16446.53|16326.53|16444.78|16324.78|16446.53|16326.53|16443.97|16323.97|10
1641769230000|2022-01-09 23:00:30|16444.33|16324.33|16452.32|16332.32|16452.43|16332.43|16444.33|16324.33|10
1641769240000|2022-01-09 23:00:40|16452.69|16332.69|16459.42|16339.42|16459.42|16339.42|16452.69|16332.69|10
1641769250000|2022-01-09 23:00:50|16460|16340|16462.23|16342.23|16462.23|16342.23|16459.86|16339.86|10
1641769260000|2022-01-09 23:01:00|16462.85|16342.85|16463.5|16343.5|16465.22|16345.22|16462.85|16342.85|9
1641769270000|2022-01-09 23:01:10|16462.96|16342.96|16458.87|16338.87|16462.96|16342.96|16458.87|16338.87|10
1641769280000|2022-01-09 23:01:20|16458.69|16338.69|16454.95|16334.95|16459.17|16339.17|16454.95|16334.95|10
1641769290000|2022-01-09 23:01:30|16454.72|16334.72|16449.51|16329.51|16454.72|16334.72|16449.51|16329.51|10
1641769300000|2022-01-09 23:01:40|16449.04|16329.04|16448.61|16328.61|16449.04|16329.04|16447.75|16327.75|10
1641769310000|2022-01-09 23:01:50|16448.07|16328.07|16450.46|16330.46|16450.83|16330.83|16447.82|16327.82|10
1641769320000|2022-01-09 23:02:00|16450.91|16330.91|16451.75|16331.75|16451.75|16331.75|16450.5|16330.5|10
1641769330000|2022-01-09 23:02:10|16451.47|16331.47|16453.58|16333.58|16453.58|16333.58|16451.47|16331.47|10
1641769340000|2022-01-09 23:02:20|16453.68|16333.68|16454.94|16334.94|16455.7|16335.7|16453.68|16333.68|9
1641769350000|2022-01-09 23:02:30|16454.77|16334.77|16454.92|16334.92|16455.4|16335.4|16454.17|16334.17|10
1641769360000|2022-01-09 23:02:40|16455.18|16335.18|16456.43|16336.43|16456.76|16336.76|16454.98|16334.98|10
1641769370000|2022-01-09 23:02:50|16457.04|16337.04|16459.24|16339.24|16459.24|16339.24|16456.29|16336.29|10
1641769380000|2022-01-09 23:03:00|16459.19|16339.19|16459.51|16339.51|16459.96|16339.96|16459.19|16339.19|9
1641769390000|2022-01-09 23:03:10|16459.58|16339.58|16461.55|16341.55|16461.79|16341.79|16459.58|16339.58|10
1641769400000|2022-01-09 23:03:20|16461.58|16341.58|16461.52|16341.52|16461.58|16341.58|16461.06|16341.06|9
1641769410000|2022-01-09 23:03:30|16461.68|16341.68|16460.66|16340.66|16461.7|16341.7|16460.29|16340.29|10
1641769420000|2022-01-09 23:03:40|16460.49|16340.49|16459.97|16339.97|16460.49|16340.49|16459.95|16339.95|9
1641769430000|2022-01-09 23:03:50|16459.88|16339.88|16459.34|16339.34|16459.88|16339.88|16459.28|16339.28|9
1641769440000|2022-01-09 23:04:00|16459.51|16339.51|16458.26|16338.26|16459.61|16339.61|16457.94|16337.94|10
1641769450000|2022-01-09 23:04:10|16458.54|16338.54|16457.91|16337.91|16458.54|16338.54|16457.73|16337.73|10
1641769460000|2022-01-09 23:04:20|16457.97|16337.97|16457.8|16337.8|16458.9|16338.9|16457.69|16337.69|10
1641769470000|2022-01-09 23:04:30|16457.76|16337.76|16458.64|16338.64|16458.64|16338.64|16457.74|16337.74|10
1641769480000|2022-01-09 23:04:40|16459.12|16339.12|16460.42|16340.42|16460.55|16340.55|16459.07|16339.07|9
1641769490000|2022-01-09 23:04:50|16460.51|16340.51|16459.36|16339.36|16460.51|16340.51|16458.86|16338.86|9
1641769500000|2022-01-09 23:05:00|16459.32|16339.32|16455.7|16335.7|16459.32|16339.32|16455.28|16335.28|10
1641769510000|2022-01-09 23:05:10|16455.64|16335.64|16454.81|16334.81|16455.64|16335.64|16454.37|16334.37|10
1641769520000|2022-01-09 23:05:20|16455.04|16335.04|16456.08|16336.08|16456.3|16336.3|16454.67|16334.67|10
1641769530000|2022-01-09 23:05:30|16456.03|16336.03|16455.11|16335.11|16456.18|16336.18|16455.11|16335.11|9
1641769540000|2022-01-09 23:05:40|16454.76|16334.76|16453.36|16333.36|16454.97|16334.97|16453.36|16333.36|10
1641769550000|2022-01-09 23:05:50|16452.7|16332.7|16445.71|16325.71|16452.7|16332.7|16445.71|16325.71|10
1641769560000|2022-01-09 23:06:00|16444.83|16324.83|16443.36|16323.36|16444.83|16324.83|16443.3|16323.3|10
1641769570000|2022-01-09 23:06:10|16443.43|16323.43|16439.47|16319.47|16443.43|16323.43|16439.47|16319.47|10
1641769580000|2022-01-09 23:06:20|16437.03|16317.03|16432.32|16312.32|16438.31|16318.31|16432.32|16312.32|10
1641769590000|2022-01-09 23:06:30|16431.62|16311.62|16425|16305|16431.62|16311.62|16425|16305|10
1641769600000|2022-01-09 23:06:40|16423.87|16303.87|16416.8|16296.8|16424.14|16304.14|16416.8|16296.8|10
1641769610000|2022-01-09 23:06:50|16416.44|16296.44|16415.8|16295.8|16416.44|16296.44|16414.91|16294.91|10
1641769620000|2022-01-09 23:07:00|16415.81|16295.81|16415.06|16295.06|16415.99|16295.99|16415.06|16295.06|10
1641769630000|2022-01-09 23:07:10|16414.66|16294.66|16410.3|16290.3|16415.64|16295.64|16409.64|16289.64|10
1641769640000|2022-01-09 23:07:20|16410.5|16290.5|16403.59|16283.59|16410.72|16290.72|16403.59|16283.59|10
1641769650000|2022-01-09 23:07:30|16403|16283|16395.04|16275.04|16403|16283|16395.04|16275.04|10
1641769660000|2022-01-09 23:07:40|16395.36|16275.36|16392.65|16272.65|16395.36|16275.36|16392.09|16272.09|10
1641769670000|2022-01-09 23:07:50|16393.1|16273.1|16386.08|16266.08|16393.1|16273.1|16386.08|16266.08|10
1641769680000|2022-01-09 23:08:00|16386.51|16266.51|16376.49|16256.49|16386.97|16266.97|16376.49|16256.49|10
1641769690000|2022-01-09 23:08:10|16376.22|16256.22|16373.54|16253.54|16376.48|16256.48|16373.28|16253.28|10
1641769700000|2022-01-09 23:08:20|16373.65|16253.65|16375|16255|16375.83|16255.83|16373.46|16253.46|9
1641769710000|2022-01-09 23:08:30|16375.28|16255.28|16372.94|16252.94|16377.56|16257.56|16372.92|16252.92|10
1641769720000|2022-01-09 23:08:40|16372.37|16252.37|16373.93|16253.93|16373.93|16253.93|16371.39|16251.39|10
1641769730000|2022-01-09 23:08:50|16373.85|16253.85|16370.74|16250.74|16374.64|16254.64|16370.74|16250.74|9
1641769740000|2022-01-09 23:09:00|16370.88|16250.88|16367.22|16247.22|16371.02|16251.02|16366.92|16246.92|10
1641769750000|2022-01-09 23:09:10|16367.47|16247.47|16367.31|16247.31|16367.58|16247.58|16367.02|16247.02|9
1641769760000|2022-01-09 23:09:20|16367.57|16247.57|16370.74|16250.74|16370.74|16250.74|16367.46|16247.46|10
1641769770000|2022-01-09 23:09:30|16369.74|16249.74|16362.97|16242.97|16369.74|16249.74|16362.97|16242.97|10
1641769780000|2022-01-09 23:09:40|16363.73|16243.73|16360.98|16240.98|16363.81|16243.81|16360.57|16240.57|10
1641769790000|2022-01-09 23:09:50|16361.38|16241.38|16363.57|16243.57|16363.66|16243.66|16361.38|16241.38|10
1641769800000|2022-01-09 23:10:00|16363.84|16243.84|16366.72|16246.72|16366.72|16246.72|16363.45|16243.45|10
1641769810000|2022-01-09 23:10:10|16367.05|16247.05|16365.43|16245.43|16367.07|16247.07|16364.76|16244.76|10
1641769820000|2022-01-09 23:10:20|16364.93|16244.93|16364.32|16244.32|16364.93|16244.93|16363.25|16243.25|9
1641769830000|2022-01-09 23:10:30|16364.87|16244.87|16365.81|16245.81|16366.25|16246.25|16364.87|16244.87|10
1641769840000|2022-01-09 23:10:40|16365.86|16245.86|16364.42|16244.42|16366.14|16246.14|16364.42|16244.42|10
1641769850000|2022-01-09 23:10:50|16363.69|16243.69|16358.18|16238.18|16363.69|16243.69|16358.18|16238.18|10
1641769860000|2022-01-09 23:11:00|16357.58|16237.58|16357.51|16237.51|16357.58|16237.58|16356.72|16236.72|10
1641769870000|2022-01-09 23:11:10|16357.71|16237.71|16360.35|16240.35|16360.35|16240.35|16357.71|16237.71|9
1641769880000|2022-01-09 23:11:20|16360.52|16240.52|16361.7|16241.7|16361.7|16241.7|16360.52|16240.52|10
1641769890000|2022-01-09 23:11:30|16362.11|16242.11|16366.94|16246.94|16366.94|16246.94|16362.05|16242.05|10
1641769900000|2022-01-09 23:11:40|16367.36|16247.36|16369.53|16249.53|16370.13|16250.13|16367.36|16247.36|9
1641769910000|2022-01-09 23:11:50|16369.64|16249.64|16372.89|16252.89|16372.89|16252.89|16369.46|16249.46|10
1641769920000|2022-01-09 23:12:00|16373.33|16253.33|16372.38|16252.38|16373.33|16253.33|16372.2|16252.2|10
1641769930000|2022-01-09 23:12:10|16372.33|16252.33|16370.71|16250.71|16372.33|16252.33|16370.71|16250.71|9
1641769940000|2022-01-09 23:12:20|16370.89|16250.89|16372.38|16252.38|16372.38|16252.38|16370.59|16250.59|10
1641769950000|2022-01-09 23:12:30|16372.62|16252.62|16377.15|16257.15|16377.15|16257.15|16372.62|16252.62|10
1641769960000|2022-01-09 23:12:40|16376.99|16256.99|16377.51|16257.51|16377.63|16257.63|16376.99|16256.99|10
1641769970000|2022-01-09 23:12:50|16377.68|16257.68|16377.86|16257.86|16378.27|16258.27|16376.74|16256.74|10
1641769980000|2022-01-09 23:13:00|16378.72|16258.72|16379.83|16259.83|16380.28|16260.28|16378.68|16258.68|10
1641769990000|2022-01-09 23:13:10|16379.71|16259.71|16378.19|16258.19|16379.73|16259.73|16378.03|16258.03|10
1641770000000|2022-01-09 23:13:20|16378.33|16258.33|16380.41|16260.41|16380.41|16260.41|16378.33|16258.33|10
1641770010000|2022-01-09 23:13:30|16380.53|16260.53|16378.89|16258.89|16380.53|16260.53|16378.59|16258.59|10
1641770020000|2022-01-09 23:13:40|16378.43|16258.43|16375.26|16255.26|16378.45|16258.45|16375.07|16255.07|10
1641770030000|2022-01-09 23:13:50|16375.09|16255.09|16370.78|16250.78|16375.09|16255.09|16370.78|16250.78|10
1641770040000|2022-01-09 23:14:00|16370.54|16250.54|16368.98|16248.98|16370.67|16250.67|16368.94|16248.94|10
1641770050000|2022-01-09 23:14:10|16369.41|16249.41|16368.52|16248.52|16369.58|16249.58|16368.52|16248.52|10
1641770060000|2022-01-09 23:14:20|16368.24|16248.24|16367.58|16247.58|16368.59|16248.59|16367.58|16247.58|10
1641770070000|2022-01-09 23:14:30|16368.24|16248.24|16369.81|16249.81|16369.81|16249.81|16366.86|16246.86|10
1641770080000|2022-01-09 23:14:40|16369.78|16249.78|16367.87|16247.87|16369.78|16249.78|16367.83|16247.83|10
1641770090000|2022-01-09 23:14:50|16368.31|16248.31|16365.9|16245.9|16368.31|16248.31|16365.9|16245.9|10
1641770100000|2022-01-09 23:15:00|16364.8|16244.8|16360.73|16240.73|16364.8|16244.8|16360.73|16240.73|10
1641770110000|2022-01-09 23:15:10|16359.37|16239.37|16359.66|16239.66|16359.97|16239.97|16359.07|16239.07|10
1641770120000|2022-01-09 23:15:20|16360.24|16240.24|16362.62|16242.62|16363.4|16243.4|16360.24|16240.24|10
1641770130000|2022-01-09 23:15:30|16363.18|16243.18|16364.34|16244.34|16364.76|16244.76|16363.06|16243.06|10
1641770140000|2022-01-09 23:15:40|16364.07|16244.07|16365.02|16245.02|16365.5|16245.5|16364.07|16244.07|10
1641770150000|2022-01-09 23:15:50|16364.62|16244.62|16362.95|16242.95|16364.77|16244.77|16362.95|16242.95|8
1641770160000|2022-01-09 23:16:00|16362.86|16242.86|16357.27|16237.27|16362.86|16242.86|16357.27|16237.27|10
1641770170000|2022-01-09 23:16:10|16356.9|16236.9|16352.48|16232.48|16356.9|16236.9|16352.48|16232.48|9
1641770180000|2022-01-09 23:16:20|16352.21|16232.21|16349.49|16229.49|16352.97|16232.97|16349.49|16229.49|10
1641770190000|2022-01-09 23:16:30|16349.48|16229.48|16347.23|16227.23|16349.71|16229.71|16347.23|16227.23|10
1641770200000|2022-01-09 23:16:40|16346.52|16226.52|16346.29|16226.29|16346.52|16226.52|16344.67|16224.67|10
1641770210000|2022-01-09 23:16:50|16346.48|16226.48|16350.34|16230.34|16350.34|16230.34|16346.48|16226.48|10
1641770220000|2022-01-09 23:17:00|16350.19|16230.19|16349.81|16229.81|16350.51|16230.51|16349.81|16229.81|10
1641770230000|2022-01-09 23:17:10|16349.56|16229.56|16352.25|16232.25|16352.25|16232.25|16349.56|16229.56|9
1641770240000|2022-01-09 23:17:20|16352.18|16232.18|16353.01|16233.01|16353.86|16233.86|16352.18|16232.18|10
1641770250000|2022-01-09 23:17:30|16353.54|16233.54|16354.92|16234.92|16355.25|16235.25|16353.54|16233.54|10
1641770260000|2022-01-09 23:17:40|16354.96|16234.96|16352.92|16232.92|16354.96|16234.96|16352.92|16232.92|10
1641770270000|2022-01-09 23:17:50|16353.2|16233.2|16349.53|16229.53|16353.2|16233.2|16349.34|16229.34|10
1641770280000|2022-01-09 23:18:00|16348.19|16228.19|16346.71|16226.71|16348.19|16228.19|16346.71|16226.71|10
1641770290000|2022-01-09 23:18:10|16347.5|16227.5|16349.39|16229.39|16349.58|16229.58|16347.17|16227.17|10
1641770300000|2022-01-09 23:18:20|16350.01|16230.01|16347.93|16227.93|16350.22|16230.22|16347.93|16227.93|10
1641770310000|2022-01-09 23:18:30|16347.86|16227.86|16346.13|16226.13|16348.56|16228.56|16346.08|16226.08|9
1641770320000|2022-01-09 23:18:40|16344.8|16224.8|16343.99|16223.99|16344.95|16224.95|16343.99|16223.99|8
1641770330000|2022-01-09 23:18:50|16344.65|16224.65|16347.21|16227.21|16347.21|16227.21|16344.65|16224.65|9
1641770340000|2022-01-09 23:19:00|16347.51|16227.51|16349.59|16229.59|16349.59|16229.59|16347.51|16227.51|10
1641770350000|2022-01-09 23:19:10|16349.61|16229.61|16349.35|16229.35|16349.8|16229.8|16349.18|16229.18|10
1641770360000|2022-01-09 23:19:20|16349.41|16229.41|16348.9|16228.9|16349.51|16229.51|16348.9|16228.9|10
1641770370000|2022-01-09 23:19:30|16348.66|16228.66|16347.98|16227.98|16350.38|16230.38|16347.98|16227.98|10
1641770380000|2022-01-09 23:19:40|16347.38|16227.38|16346.82|16226.82|16348.02|16228.02|16346.82|16226.82|9
1641770390000|2022-01-09 23:19:50|16346.78|16226.78|16345.88|16225.88|16346.93|16226.93|16345.87|16225.87|10
1641770400000|2022-01-09 23:20:00|16346.02|16226.02|16345.4|16225.4|16346.38|16226.38|16345.4|16225.4|10
1641770410000|2022-01-09 23:20:10|16345.65|16225.65|16345.71|16225.71|16346.7|16226.7|16345.48|16225.48|10
1641770420000|2022-01-09 23:20:20|16345.35|16225.35|16343.6|16223.6|16345.35|16225.35|16343.6|16223.6|9
1641770430000|2022-01-09 23:20:30|16343.41|16223.41|16345.51|16225.51|16345.51|16225.51|16343.23|16223.23|10
1641770440000|2022-01-09 23:20:40|16345.87|16225.87|16353.07|16233.07|16353.07|16233.07|16345.87|16225.87|10
1641770450000|2022-01-09 23:20:50|16353.16|16233.16|16355.82|16235.82|16356.45|16236.45|16353.16|16233.16|10
1641770460000|2022-01-09 23:21:00|16357.26|16237.26|16357.51|16237.51|16358.24|16238.24|16357|16237|10
1641770470000|2022-01-09 23:21:10|16357.35|16237.35|16355.38|16235.38|16357.35|16237.35|16355.38|16235.38|10
1641770480000|2022-01-09 23:21:20|16355.22|16235.22|16355.39|16235.39|16355.55|16235.55|16354.9|16234.9|10
1641770490000|2022-01-09 23:21:30|16356.21|16236.21|16358.8|16238.8|16358.8|16238.8|16356.21|16236.21|10
1641770500000|2022-01-09 23:21:40|16359.56|16239.56|16358.72|16238.72|16359.56|16239.56|16358.24|16238.24|9
1641770510000|2022-01-09 23:21:50|16358.34|16238.34|16357.15|16237.15|16358.34|16238.34|16356.84|16236.84|10
1641770520000|2022-01-09 23:22:00|16357.23|16237.23|16357.6|16237.6|16357.81|16237.81|16357|16237|10
1641770530000|2022-01-09 23:22:10|16357.86|16237.86|16356.38|16236.38|16357.86|16237.86|16356.2|16236.2|10
1641770540000|2022-01-09 23:22:20|16356.29|16236.29|16358.08|16238.08|16358.22|16238.22|16356.1|16236.1|10
1641770550000|2022-01-09 23:22:30|16357.87|16237.87|16359.53|16239.53|16359.53|16239.53|16357.87|16237.87|10
1641770560000|2022-01-09 23:22:40|16359.66|16239.66|16360.58|16240.58|16361.09|16241.09|16359.56|16239.56|9
1641770570000|2022-01-09 23:22:50|16360.44|16240.44|16359.14|16239.14|16360.44|16240.44|16358.71|16238.71|10
1641770580000|2022-01-09 23:23:00|16359.39|16239.39|16357|16237|16359.39|16239.39|16357|16237|10
1641770590000|2022-01-09 23:23:10|16356.99|16236.99|16355.64|16235.64|16356.99|16236.99|16354.87|16234.87|10
1641770600000|2022-01-09 23:23:20|16355.14|16235.14|16347.97|16227.97|16355.14|16235.14|16347.97|16227.97|10
1641770610000|2022-01-09 23:23:30|16346.07|16226.07|16342.43|16222.43|16346.07|16226.07|16342.43|16222.43|9
1641770620000|2022-01-09 23:23:40|16342.1|16222.1|16339.77|16219.77|16342.25|16222.25|16339.77|16219.77|10
1641770630000|2022-01-09 23:23:50|16339.71|16219.71|16328.22|16208.22|16339.87|16219.87|16328.22|16208.22|10
1641770640000|2022-01-09 23:24:00|16327.98|16207.98|16318.64|16198.64|16327.98|16207.98|16318.64|16198.64|10
1641770650000|2022-01-09 23:24:10|16317.85|16197.85|16321.99|16201.99|16321.99|16201.99|16317.83|16197.83|10
1641770660000|2022-01-09 23:24:20|16323.4|16203.4|16325.08|16205.08|16325.08|16205.08|16322.8|16202.8|10
1641770670000|2022-01-09 23:24:30|16325.54|16205.54|16328.8|16208.8|16329.02|16209.02|16325.43|16205.43|10
1641770680000|2022-01-09 23:24:40|16328.47|16208.47|16325.88|16205.88|16328.6|16208.6|16325.88|16205.88|10
1641770690000|2022-01-09 23:24:50|16326.13|16206.13|16326.07|16206.07|16326.36|16206.36|16325.44|16205.44|10
1641770700000|2022-01-09 23:25:00|16325.77|16205.77|16324.06|16204.06|16325.77|16205.77|16324.02|16204.02|10
1641770710000|2022-01-09 23:25:10|16324.31|16204.31|16324.92|16204.92|16325.48|16205.48|16324.31|16204.31|10
1641770720000|2022-01-09 23:25:20|16325.5|16205.5|16324.69|16204.69|16325.95|16205.95|16324.64|16204.64|10
1641770730000|2022-01-09 23:25:30|16324.42|16204.42|16324.07|16204.07|16324.42|16204.42|16323.06|16203.06|10
1641770740000|2022-01-09 23:25:40|16323.83|16203.83|16323.63|16203.63|16324.01|16204.01|16323.18|16203.18|9
1641770750000|2022-01-09 23:25:50|16323.07|16203.07|16321.83|16201.83|16323.46|16203.46|16321.83|16201.83|9
1641770760000|2022-01-09 23:26:00|16322.36|16202.36|16317.04|16197.04|16322.36|16202.36|16317.04|16197.04|10
1641770770000|2022-01-09 23:26:10|16316.79|16196.79|16316.77|16196.77|16317.8|16197.8|16316.35|16196.35|10
1641770780000|2022-01-09 23:26:20|16317.05|16197.05|16314.97|16194.97|16317.05|16197.05|16314.97|16194.97|10
1641770790000|2022-01-09 23:26:30|16314.7|16194.7|16312.92|16192.92|16314.7|16194.7|16312.92|16192.92|10
1641770800000|2022-01-09 23:26:40|16313.16|16193.16|16315.86|16195.86|16315.86|16195.86|16311.87|16191.87|10
1641770810000|2022-01-09 23:26:50|16315.65|16195.65|16319.49|16199.49|16319.49|16199.49|16315.65|16195.65|9
1641770820000|2022-01-09 23:27:00|16319.72|16199.72|16318.65|16198.65|16320.18|16200.18|16318.24|16198.24|10
1641770830000|2022-01-09 23:27:10|16319.38|16199.38|16317.38|16197.38|16319.38|16199.38|16317.35|16197.35|10
1641770840000|2022-01-09 23:27:20|16317.98|16197.98|16317.66|16197.66|16317.98|16197.98|16317.32|16197.32|10
1641770850000|2022-01-09 23:27:30|16317.48|16197.48|16318.2|16198.2|16318.38|16198.38|16317.39|16197.39|10
1641770860000|2022-01-09 23:27:40|16318.13|16198.13|16317.21|16197.21|16318.34|16198.34|16317.21|16197.21|8
1641770870000|2022-01-09 23:27:50|16317.62|16197.62|16315.91|16195.91|16317.66|16197.66|16315.91|16195.91|10
1641770880000|2022-01-09 23:28:00|16315.75|16195.75|16313.09|16193.09|16315.75|16195.75|16312.86|16192.86|9
1641770890000|2022-01-09 23:28:10|16312.83|16192.83|16308.8|16188.8|16312.83|16192.83|16308.48|16188.48|10
1641770900000|2022-01-09 23:28:20|16308.61|16188.61|16306.53|16186.53|16308.98|16188.98|16306.53|16186.53|10
1641770910000|2022-01-09 23:28:30|16305.88|16185.88|16304.49|16184.49|16305.88|16185.88|16304.49|16184.49|10
1641770920000|2022-01-09 23:28:40|16304.13|16184.13|16303.39|16183.39|16304.33|16184.33|16303.39|16183.39|10
1641770930000|2022-01-09 23:28:50|16302.54|16182.54|16295.57|16175.57|16302.59|16182.59|16295.57|16175.57|10
1641770940000|2022-01-09 23:29:00|16295.16|16175.16|16294.16|16174.16|16295.16|16175.16|16293.15|16173.15|10
1641770950000|2022-01-09 23:29:10|16292.35|16172.35|16291.59|16171.59|16292.35|16172.35|16291.23|16171.23|10
1641770960000|2022-01-09 23:29:20|16290.09|16170.09|16287.15|16167.15|16290.8|16170.8|16287.15|16167.15|10
1641770970000|2022-01-09 23:29:30|16286.49|16166.49|16283.84|16163.84|16286.49|16166.49|16283.84|16163.84|10
1641770980000|2022-01-09 23:29:40|16284.47|16164.47|16286.89|16166.89|16286.97|16166.97|16284.31|16164.31|10
1641770990000|2022-01-09 23:29:50|16286.83|16166.83|16289.41|16169.41|16289.41|16169.41|16286.83|16166.83|10
1641771000000|2022-01-09 23:30:00|16289.43|16169.43|16295.03|16175.03|16295.03|16175.03|16288.81|16168.81|9
1641771010000|2022-01-09 23:30:10|16295.64|16175.64|16302.6|16182.6|16302.6|16182.6|16295.64|16175.64|10
1641771020000|2022-01-09 23:30:20|16302.49|16182.49|16299.83|16179.83|16302.49|16182.49|16299.68|16179.68|10
1641771030000|2022-01-09 23:30:30|16300.11|16180.11|16300.18|16180.18|16300.18|16180.18|16299.06|16179.06|10
1641771040000|2022-01-09 23:30:40|16300.14|16180.14|16300.57|16180.57|16300.92|16180.92|16300.08|16180.08|10
1641771050000|2022-01-09 23:30:50|16300.9|16180.9|16302.98|16182.98|16302.98|16182.98|16300.67|16180.67|10
1641771060000|2022-01-09 23:31:00|16302.61|16182.61|16303.96|16183.96|16304.18|16184.18|16302.61|16182.61|10
1641771070000|2022-01-09 23:31:10|16304.27|16184.27|16305.93|16185.93|16305.93|16185.93|16304.27|16184.27|10
1641771080000|2022-01-09 23:31:20|16306.69|16186.69|16305.87|16185.87|16306.69|16186.69|16305.85|16185.85|10
1641771090000|2022-01-09 23:31:30|16306.5|16186.5|16306.05|16186.05|16307.34|16187.34|16306.05|16186.05|10
1641771100000|2022-01-09 23:31:40|16305.62|16185.62|16303.25|16183.25|16305.62|16185.62|16303.25|16183.25|10
1641771110000|2022-01-09 23:31:50|16303.11|16183.11|16301.06|16181.06|16303.78|16183.78|16301.06|16181.06|10
1641771120000|2022-01-09 23:32:00|16301.39|16181.39|16299.3|16179.3|16301.76|16181.76|16299.3|16179.3|10
1641771130000|2022-01-09 23:32:10|16299.59|16179.59|16297.83|16177.83|16300.05|16180.05|16297.83|16177.83|10
1641771140000|2022-01-09 23:32:20|16298.21|16178.21|16298.25|16178.25|16298.27|16178.27|16297.43|16177.43|10
1641771150000|2022-01-09 23:32:30|16298.52|16178.52|16296.48|16176.48|16298.52|16178.52|16296.48|16176.48|9
1641771160000|2022-01-09 23:32:40|16295.82|16175.82|16292.49|16172.49|16295.82|16175.82|16292.42|16172.42|10
1641771170000|2022-01-09 23:32:50|16292.46|16172.46|16290.6|16170.6|16292.66|16172.66|16290.6|16170.6|10
1641771180000|2022-01-09 23:33:00|16290.54|16170.54|16285.01|16165.01|16290.54|16170.54|16284.93|16164.93|10
1641771190000|2022-01-09 23:33:10|16284.49|16164.49|16281.73|16161.73|16284.49|16164.49|16281.73|16161.73|10
1641771200000|2022-01-09 23:33:20|16281.27|16161.27|16279.24|16159.24|16281.27|16161.27|16278.54|16158.54|10
1641771210000|2022-01-09 23:33:30|16279.23|16159.23|16281.77|16161.77|16281.77|16161.77|16279.23|16159.23|10
1641771220000|2022-01-09 23:33:40|16281.57|16161.57|16282.02|16162.02|16282.5|16162.5|16281.23|16161.23|9
1641771230000|2022-01-09 23:33:50|16281.98|16161.98|16279.47|16159.47|16281.98|16161.98|16279.47|16159.47|10
1641771240000|2022-01-09 23:34:00|16279.49|16159.49|16281.04|16161.04|16281.04|16161.04|16279.21|16159.21|9
1641771250000|2022-01-09 23:34:10|16280.76|16160.76|16281.63|16161.63|16281.63|16161.63|16280.55|16160.55|10
1641771260000|2022-01-09 23:34:20|16281.95|16161.95|16281.03|16161.03|16282.18|16162.18|16280.61|16160.61|10
1641771270000|2022-01-09 23:34:30|16280.85|16160.85|16282.22|16162.22|16282.22|16162.22|16280.81|16160.81|10
1641771280000|2022-01-09 23:34:40|16282.38|16162.38|16282.6|16162.6|16283.53|16163.53|16281.92|16161.92|10
1641771290000|2022-01-09 23:34:50|16282.71|16162.71|16285.19|16165.19|16285.19|16165.19|16282.71|16162.71|9
1641771300000|2022-01-09 23:35:00|16284.98|16164.98|16287.08|16167.08|16287.08|16167.08|16284.98|16164.98|9
1641771310000|2022-01-09 23:35:10|16287.36|16167.36|16289.67|16169.67|16289.67|16169.67|16287.36|16167.36|10
1641771320000|2022-01-09 23:35:20|16290.38|16170.38|16290.13|16170.13|16291.14|16171.14|16290.13|16170.13|10
1641771330000|2022-01-09 23:35:30|16289.95|16169.95|16287.32|16167.32|16290.14|16170.14|16287.32|16167.32|9
1641771340000|2022-01-09 23:35:40|16286.74|16166.74|16283.71|16163.71|16287.23|16167.23|16283.71|16163.71|10
1641771350000|2022-01-09 23:35:50|16282.33|16162.33|16278.17|16158.17|16282.33|16162.33|16278.06|16158.06|10
1641771360000|2022-01-09 23:36:00|16278.07|16158.07|16276.38|16156.38|16278.4|16158.4|16276.38|16156.38|10
1641771370000|2022-01-09 23:36:10|16276.25|16156.25|16277.4|16157.4|16277.4|16157.4|16276.25|16156.25|9
1641771380000|2022-01-09 23:36:20|16278.09|16158.09|16277.99|16157.99|16279.98|16159.98|16277.99|16157.99|9
1641771390000|2022-01-09 23:36:30|16277.01|16157.01|16277.52|16157.52|16277.52|16157.52|16276.57|16156.57|9
1641771400000|2022-01-09 23:36:40|16277.64|16157.64|16275.89|16155.89|16277.88|16157.88|16275.89|16155.89|10
1641771410000|2022-01-09 23:36:50|16275.85|16155.85|16275.36|16155.36|16275.85|16155.85|16274.76|16154.76|10
1641771420000|2022-01-09 23:37:00|16275.73|16155.73|16276.2|16156.2|16276.2|16156.2|16275.3|16155.3|10
1641771430000|2022-01-09 23:37:10|16275.77|16155.77|16279.98|16159.98|16279.98|16159.98|16275.77|16155.77|9
1641771440000|2022-01-09 23:37:20|16280.13|16160.13|16282.22|16162.22|16282.22|16162.22|16280.13|16160.13|10
1641771450000|2022-01-09 23:37:30|16282.55|16162.55|16287.71|16167.71|16287.71|16167.71|16282.47|16162.47|10
1641771460000|2022-01-09 23:37:40|16288.7|16168.7|16294.24|16174.24|16294.24|16174.24|16288.7|16168.7|9
1641771470000|2022-01-09 23:37:50|16295.63|16175.63|16301.36|16181.36|16301.36|16181.36|16295.63|16175.63|10
1641771480000|2022-01-09 23:38:00|16301.23|16181.23|16303.66|16183.66|16303.66|16183.66|16301.12|16181.12|9
1641771490000|2022-01-09 23:38:10|16303.49|16183.49|16308.34|16188.34|16308.34|16188.34|16303.48|16183.48|10
1641771500000|2022-01-09 23:38:20|16308.72|16188.72|16313.47|16193.47|16313.47|16193.47|16308.66|16188.66|10
1641771510000|2022-01-09 23:38:30|16313.54|16193.54|16316.04|16196.04|16316.04|16196.04|16313.54|16193.54|10
1641771520000|2022-01-09 23:38:40|16316.26|16196.26|16315.4|16195.4|16316.88|16196.88|16315.4|16195.4|9
1641771530000|2022-01-09 23:38:50|16315.11|16195.11|16311.45|16191.45|16315.28|16195.28|16311.45|16191.45|10
1641771540000|2022-01-09 23:39:00|16311.2|16191.2|16307.04|16187.04|16311.2|16191.2|16307.04|16187.04|10
1641771550000|2022-01-09 23:39:10|16305.88|16185.88|16303.91|16183.91|16305.88|16185.88|16301.9|16181.9|10
1641771560000|2022-01-09 23:39:20|16303.99|16183.99|16307.25|16187.25|16307.25|16187.25|16303.99|16183.99|8
1641771570000|2022-01-09 23:39:30|16308.27|16188.27|16308.94|16188.94|16311.3|16191.3|16308.27|16188.27|10
1641771580000|2022-01-09 23:39:40|16307.87|16187.87|16309.42|16189.42|16309.52|16189.52|16307.87|16187.87|10
1641771590000|2022-01-09 23:39:50|16308.65|16188.65|16309.31|16189.31|16310|16190|16308.65|16188.65|10
1641771600000|2022-01-09 23:40:00|16309.46|16189.46|16309.85|16189.85|16309.85|16189.85|16309.25|16189.25|10
1641771610000|2022-01-09 23:40:10|16309.88|16189.88|16310.74|16190.74|16310.74|16190.74|16309.74|16189.74|9
1641771620000|2022-01-09 23:40:20|16310.64|16190.64|16311.67|16191.67|16311.85|16191.85|16310.64|16190.64|10
1641771630000|2022-01-09 23:40:30|16312.19|16192.19|16312.41|16192.41|16312.76|16192.76|16312.1|16192.1|10
1641771640000|2022-01-09 23:40:40|16312.46|16192.46|16313.38|16193.38|16313.66|16193.66|16312.09|16192.09|10
1641771650000|2022-01-09 23:40:50|16314.13|16194.13|16312.69|16192.69|16314.38|16194.38|16312.69|16192.69|8
1641771660000|2022-01-09 23:41:00|16313.04|16193.04|16314.15|16194.15|16314.15|16194.15|16312.2|16192.2|10
1641771670000|2022-01-09 23:41:10|16314.91|16194.91|16317.42|16197.42|16317.42|16197.42|16314.91|16194.91|10
1641771680000|2022-01-09 23:41:20|16316.96|16196.96|16321.94|16201.94|16321.94|16201.94|16316.96|16196.96|10
1641771690000|2022-01-09 23:41:30|16322.92|16202.92|16330.23|16210.23|16330.84|16210.84|16322.92|16202.92|10
1641771700000|2022-01-09 23:41:40|16330.59|16210.59|16331.68|16211.68|16331.71|16211.71|16330.59|16210.59|10
1641771710000|2022-01-09 23:41:50|16331.87|16211.87|16332.12|16212.12|16333.73|16213.73|16331.87|16211.87|10
1641771720000|2022-01-09 23:42:00|16331.77|16211.77|16329.88|16209.88|16331.77|16211.77|16329.81|16209.81|10
1641771730000|2022-01-09 23:42:10|16329.72|16209.72|16328.97|16208.97|16330.22|16210.22|16328.97|16208.97|10
1641771740000|2022-01-09 23:42:20|16328.69|16208.69|16326.07|16206.07|16328.69|16208.69|16326.07|16206.07|10
1641771750000|2022-01-09 23:42:30|16325.8|16205.8|16325.07|16205.07|16325.84|16205.84|16324.82|16204.82|10
1641771760000|2022-01-09 23:42:40|16325.13|16205.13|16324.14|16204.14|16325.13|16205.13|16324.14|16204.14|9
1641771770000|2022-01-09 23:42:50|16324.22|16204.22|16323.71|16203.71|16324.22|16204.22|16323.12|16203.12|10
1641771780000|2022-01-09 23:43:00|16323.78|16203.78|16325.46|16205.46|16325.46|16205.46|16323.78|16203.78|10
1641771790000|2022-01-09 23:43:10|16325.76|16205.76|16327.77|16207.77|16327.77|16207.77|16325.76|16205.76|10
1641771800000|2022-01-09 23:43:20|16327.73|16207.73|16327.88|16207.88|16327.88|16207.88|16327.16|16207.16|10
1641771810000|2022-01-09 23:43:30|16327.9|16207.9|16328.67|16208.67|16328.67|16208.67|16327.43|16207.43|10
1641771820000|2022-01-09 23:43:40|16327.81|16207.81|16327.9|16207.9|16328.16|16208.16|16327.22|16207.22|10
1641771830000|2022-01-09 23:43:50|16328|16208|16327.41|16207.41|16328.03|16208.03|16326.96|16206.96|10
1641771840000|2022-01-09 23:44:00|16327.7|16207.7|16329.32|16209.32|16329.49|16209.49|16327.63|16207.63|9
1641771850000|2022-01-09 23:44:10|16329.22|16209.22|16330.69|16210.69|16331.03|16211.03|16329.22|16209.22|10
1641771860000|2022-01-09 23:44:20|16331.36|16211.36|16336.17|16216.17|16336.17|16216.17|16331.36|16211.36|10
1641771870000|2022-01-09 23:44:30|16336.66|16216.66|16342.95|16222.95|16342.95|16222.95|16336.66|16216.66|10
1641771880000|2022-01-09 23:44:40|16343.33|16223.33|16344.61|16224.61|16344.61|16224.61|16343.04|16223.04|9
1641771890000|2022-01-09 23:44:50|16344.91|16224.91|16346.86|16226.86|16346.86|16226.86|16344.91|16224.91|10
1641771900000|2022-01-09 23:45:00|16346.94|16226.94|16348.76|16228.76|16348.76|16228.76|16346.41|16226.41|10
1641771910000|2022-01-09 23:45:10|16349.11|16229.11|16350.75|16230.75|16350.91|16230.91|16348.95|16228.95|9
1641771920000|2022-01-09 23:45:20|16350.78|16230.78|16352.63|16232.63|16352.63|16232.63|16350.65|16230.65|10
1641771930000|2022-01-09 23:45:30|16352.49|16232.49|16353.61|16233.61|16353.61|16233.61|16352.49|16232.49|10
1641771940000|2022-01-09 23:45:40|16353.72|16233.72|16355.16|16235.16|16355.73|16235.73|16353.72|16233.72|10
1641771950000|2022-01-09 23:45:50|16355.08|16235.08|16353.85|16233.85|16355.08|16235.08|16352.92|16232.92|10
1641771960000|2022-01-09 23:46:00|16353.09|16233.09|16349.35|16229.35|16353.09|16233.09|16349.35|16229.35|9
1641771970000|2022-01-09 23:46:10|16349.62|16229.62|16349.72|16229.72|16350.56|16230.56|16349.19|16229.19|10
1641771980000|2022-01-09 23:46:20|16349.24|16229.24|16347.12|16227.12|16349.24|16229.24|16347.12|16227.12|9
1641771990000|2022-01-09 23:46:30|16347.17|16227.17|16345.14|16225.14|16347.17|16227.17|16345|16225|9
1641772000000|2022-01-09 23:46:40|16344.87|16224.87|16343.14|16223.14|16344.9|16224.9|16343.14|16223.14|10
1641772010000|2022-01-09 23:46:50|16342.73|16222.73|16340.74|16220.74|16343.18|16223.18|16340.74|16220.74|10
1641772020000|2022-01-09 23:47:00|16340.69|16220.69|16337.8|16217.8|16340.69|16220.69|16337.8|16217.8|10
1641772030000|2022-01-09 23:47:10|16338.54|16218.54|16336.96|16216.96|16338.54|16218.54|16336.81|16216.81|10
1641772040000|2022-01-09 23:47:20|16335.87|16215.87|16335.55|16215.55|16336.05|16216.05|16334.95|16214.95|10
1641772050000|2022-01-09 23:47:30|16335.47|16215.47|16332.82|16212.82|16335.47|16215.47|16332.82|16212.82|10
1641772060000|2022-01-09 23:47:40|16331.18|16211.18|16327.68|16207.68|16331.18|16211.18|16327.68|16207.68|10
1641772070000|2022-01-09 23:47:50|16325.92|16205.92|16326.15|16206.15|16326.28|16206.28|16325.86|16205.86|9
1641772080000|2022-01-09 23:48:00|16326.61|16206.61|16327.13|16207.13|16327.4|16207.4|16326.61|16206.61|9
1641772090000|2022-01-09 23:48:10|16327.05|16207.05|16328.6|16208.6|16328.6|16208.6|16326.99|16206.99|9
1641772100000|2022-01-09 23:48:20|16328.46|16208.46|16328.88|16208.88|16329.52|16209.52|16328.46|16208.46|9
1641772110000|2022-01-09 23:48:30|16328.72|16208.72|16328.41|16208.41|16329|16209|16328.12|16208.12|9
1641772120000|2022-01-09 23:48:40|16328.4|16208.4|16330.47|16210.47|16330.47|16210.47|16328.08|16208.08|10
1641772130000|2022-01-09 23:48:50|16331.12|16211.12|16330.74|16210.74|16332.14|16212.14|16330.74|16210.74|10
1641772140000|2022-01-09 23:49:00|16330.09|16210.09|16333.1|16213.1|16333.1|16213.1|16330.09|16210.09|10
1641772150000|2022-01-09 23:49:10|16333.5|16213.5|16334.81|16214.81|16334.99|16214.99|16333.5|16213.5|10
1641772160000|2022-01-09 23:49:20|16334.59|16214.59|16333.37|16213.37|16334.59|16214.59|16333.06|16213.06|9
1641772170000|2022-01-09 23:49:30|16333.62|16213.62|16334.85|16214.85|16335.04|16215.04|16333.5|16213.5|10
1641772180000|2022-01-09 23:49:40|16335.31|16215.31|16331|16211|16336.88|16216.88|16331|16211|10
1641772190000|2022-01-09 23:49:50|16330.61|16210.61|16325.95|16205.95|16330.61|16210.61|16325.95|16205.95|10
1641772200000|2022-01-09 23:50:00|16324.09|16204.09|16323.48|16203.48|16324.4|16204.4|16322.72|16202.72|10
1641772210000|2022-01-09 23:50:10|16323.79|16203.79|16325.59|16205.59|16325.59|16205.59|16323.44|16203.44|10
1641772220000|2022-01-09 23:50:20|16326.32|16206.32|16329.35|16209.35|16329.35|16209.35|16326.32|16206.32|10
1641772230000|2022-01-09 23:50:30|16329.36|16209.36|16330.66|16210.66|16330.66|16210.66|16329.36|16209.36|10
1641772240000|2022-01-09 23:50:40|16330.06|16210.06|16328.13|16208.13|16330.06|16210.06|16328.13|16208.13|9
1641772250000|2022-01-09 23:50:50|16328.25|16208.25|16327.44|16207.44|16328.25|16208.25|16327.14|16207.14|10
1641772260000|2022-01-09 23:51:00|16327.77|16207.77|16329.93|16209.93|16329.98|16209.98|16327.28|16207.28|10
1641772270000|2022-01-09 23:51:10|16330.58|16210.58|16334.17|16214.17|16334.36|16214.36|16330.58|16210.58|10
1641772280000|2022-01-09 23:51:20|16334.36|16214.36|16331.21|16211.21|16334.36|16214.36|16331.21|16211.21|10
1641772290000|2022-01-09 23:51:30|16331.42|16211.42|16331.33|16211.33|16331.64|16211.64|16331.33|16211.33|9
1641772300000|2022-01-09 23:51:40|16331.17|16211.17|16332.68|16212.68|16332.68|16212.68|16331.17|16211.17|10
1641772310000|2022-01-09 23:51:50|16332.44|16212.44|16331.83|16211.83|16333.05|16213.05|16331.83|16211.83|10
1641772320000|2022-01-09 23:52:00|16331.82|16211.82|16333.05|16213.05|16333.05|16213.05|16331.82|16211.82|10
1641772330000|2022-01-09 23:52:10|16333.24|16213.24|16335.37|16215.37|16335.37|16215.37|16333.24|16213.24|10
1641772340000|2022-01-09 23:52:20|16336.14|16216.14|16338.14|16218.14|16338.14|16218.14|16336.14|16216.14|9
1641772350000|2022-01-09 23:52:30|16338.2|16218.2|16340.06|16220.06|16340.14|16220.14|16338.04|16218.04|9
1641772360000|2022-01-09 23:52:40|16339.9|16219.9|16340.13|16220.13|16340.58|16220.58|16339.53|16219.53|10
1641772370000|2022-01-09 23:52:50|16340.26|16220.26|16340.67|16220.67|16340.67|16220.67|16340.09|16220.09|10
1641772380000|2022-01-09 23:53:00|16340.41|16220.41|16342.13|16222.13|16342.13|16222.13|16340.33|16220.33|9
1641772390000|2022-01-09 23:53:10|16342.32|16222.32|16343.19|16223.19|16343.73|16223.73|16341.88|16221.88|10
1641772400000|2022-01-09 23:53:20|16342.69|16222.69|16341.64|16221.64|16342.83|16222.83|16341.64|16221.64|10
1641772410000|2022-01-09 23:53:30|16341.26|16221.26|16337.51|16217.51|16341.49|16221.49|16337.51|16217.51|10
1641772420000|2022-01-09 23:53:40|16336.93|16216.93|16336.51|16216.51|16336.93|16216.93|16335.8|16215.8|10
1641772430000|2022-01-09 23:53:50|16336.82|16216.82|16337.34|16217.34|16337.64|16217.64|16336.82|16216.82|10
1641772440000|2022-01-09 23:54:00|16337.13|16217.13|16335.67|16215.67|16337.13|16217.13|16335.39|16215.39|10
1641772450000|2022-01-09 23:54:10|16335.87|16215.87|16335.86|16215.86|16336.22|16216.22|16335.78|16215.78|9
1641772460000|2022-01-09 23:54:20|16335.99|16215.99|16337.96|16217.96|16338|16218|16335.99|16215.99|10
1641772470000|2022-01-09 23:54:30|16338.09|16218.09|16335.85|16215.85|16338.09|16218.09|16335.85|16215.85|9
1641772480000|2022-01-09 23:54:40|16335.34|16215.34|16333.19|16213.19|16335.34|16215.34|16333.19|16213.19|10
1641772490000|2022-01-09 23:54:50|16332.52|16212.52|16332.31|16212.31|16332.52|16212.52|16331.88|16211.88|10
1641772500000|2022-01-09 23:55:00|16331.95|16211.95|16331.29|16211.29|16332.17|16212.17|16331.04|16211.04|10
1641772510000|2022-01-09 23:55:10|16330.63|16210.63|16330.31|16210.31|16330.63|16210.63|16329.93|16209.93|9
1641772520000|2022-01-09 23:55:20|16331.23|16211.23|16331.31|16211.31|16331.4|16211.4|16330.52|16210.52|10
1641772530000|2022-01-09 23:55:30|16331.8|16211.8|16332.78|16212.78|16332.86|16212.86|16331.71|16211.71|9
1641772540000|2022-01-09 23:55:40|16332.66|16212.66|16335.56|16215.56|16335.56|16215.56|16332.2|16212.2|9
1641772550000|2022-01-09 23:55:50|16335.41|16215.41|16338.57|16218.57|16338.65|16218.65|16335.41|16215.41|10
1641772560000|2022-01-09 23:56:00|16338.21|16218.21|16338.15|16218.15|16338.47|16218.47|16337.35|16217.35|10
1641772570000|2022-01-09 23:56:10|16338.44|16218.44|16336.39|16216.39|16338.44|16218.44|16336.39|16216.39|9
1641772580000|2022-01-09 23:56:20|16336.46|16216.46|16333.51|16213.51|16336.46|16216.46|16332.94|16212.94|10
1641772590000|2022-01-09 23:56:30|16333.82|16213.82|16333.87|16213.87|16334.35|16214.35|16333.46|16213.46|10
1641772600000|2022-01-09 23:56:40|16333.77|16213.77|16333.05|16213.05|16333.78|16213.78|16333.05|16213.05|9
1641772610000|2022-01-09 23:56:50|16333.03|16213.03|16329.7|16209.7|16333.15|16213.15|16329.7|16209.7|9
1641772620000|2022-01-09 23:57:00|16328.18|16208.18|16323.03|16203.03|16328.18|16208.18|16323.03|16203.03|10
1641772630000|2022-01-09 23:57:10|16322.98|16202.98|16321.6|16201.6|16323.34|16203.34|16321.6|16201.6|10
1641772640000|2022-01-09 23:57:20|16321.38|16201.38|16319.27|16199.27|16321.38|16201.38|16319.27|16199.27|10
1641772650000|2022-01-09 23:57:30|16319.41|16199.41|16320.07|16200.07|16320.07|16200.07|16318.81|16198.81|9
1641772660000|2022-01-09 23:57:40|16319.63|16199.63|16320.96|16200.96|16320.96|16200.96|16319.63|16199.63|10
1641772670000|2022-01-09 23:57:50|16320.68|16200.68|16319.82|16199.82|16320.68|16200.68|16319.42|16199.42|10
1641772680000|2022-01-09 23:58:00|16320.64|16200.64|16321.69|16201.69|16321.92|16201.92|16320.64|16200.64|10
1641772690000|2022-01-09 23:58:10|16321.25|16201.25|16323.51|16203.51|16323.85|16203.85|16321.25|16201.25|9
1641772700000|2022-01-09 23:58:20|16323.36|16203.36|16321.42|16201.42|16323.36|16203.36|16321.42|16201.42|10
1641772710000|2022-01-09 23:58:30|16321.54|16201.54|16321.75|16201.75|16321.88|16201.88|16321.47|16201.47|10
1641772720000|2022-01-09 23:58:40|16322.25|16202.25|16322.47|16202.47|16322.48|16202.48|16321.97|16201.97|9
1641772730000|2022-01-09 23:58:50|16322.84|16202.84|16322.29|16202.29|16322.84|16202.84|16321.61|16201.61|10
1641772740000|2022-01-09 23:59:00|16322.28|16202.28|16321.08|16201.08|16322.28|16202.28|16320.87|16200.87|9
1641772750000|2022-01-09 23:59:10|16320.97|16200.97|16321.39|16201.39|16321.49|16201.49|16320.62|16200.62|9
1641772760000|2022-01-09 23:59:20|16321.32|16201.32|16320.44|16200.44|16321.32|16201.32|16320.28|16200.28|9
1641772770000|2022-01-09 23:59:30|16320.35|16200.35|16321.38|16201.38|16321.79|16201.79|16320.35|16200.35|10
1641772780000|2022-01-09 23:59:40|16321.1|16201.1|16321.56|16201.56|16321.56|16201.56|16320.66|16200.66|9
1641772790000|2022-01-09 23:59:50|16321.76|16201.76|16322.28|16202.28|16322.3|16202.3|16321.76|16201.76|8
1641772800000|2022-01-10 00:00:00|16322.52|16202.52|16322.42|16202.42|16323|16203|16322.07|16202.07|10
1641772810000|2022-01-10 00:00:10|16322.16|16202.16|16321.03|16201.03|16322.58|16202.58|16321.03|16201.03|10
1641772820000|2022-01-10 00:00:20|16320.98|16200.98|16315.66|16195.66|16320.98|16200.98|16315.66|16195.66|10
1641772830000|2022-01-10 00:00:30|16314.89|16194.89|16309.51|16189.51|16314.89|16194.89|16309.39|16189.39|10
1641772840000|2022-01-10 00:00:40|16309.07|16189.07|16305.12|16185.12|16309.07|16189.07|16305.12|16185.12|10
1641772850000|2022-01-10 00:00:50|16304.8|16184.8|16296.15|16176.15|16304.8|16184.8|16296.15|16176.15|10
1641772860000|2022-01-10 00:01:00|16295.98|16175.98|16294.63|16174.63|16296.31|16176.31|16294.56|16174.56|10
1641772870000|2022-01-10 00:01:10|16295.69|16175.69|16301.4|16181.4|16301.66|16181.66|16295.58|16175.58|10
1641772880000|2022-01-10 00:01:20|16302.68|16182.68|16304.8|16184.8|16304.8|16184.8|16302.68|16182.68|10
1641772890000|2022-01-10 00:01:30|16305.11|16185.11|16305.69|16185.69|16306.06|16186.06|16304.8|16184.8|9
1641772900000|2022-01-10 00:01:40|16305.88|16185.88|16308.21|16188.21|16308.21|16188.21|16305.64|16185.64|8
1641772910000|2022-01-10 00:01:50|16308.41|16188.41|16308.45|16188.45|16309.24|16189.24|16308.04|16188.04|10
1641772920000|2022-01-10 00:02:00|16308.3|16188.3|16306.54|16186.54|16308.49|16188.49|16306.54|16186.54|10
1641772930000|2022-01-10 00:02:10|16306.87|16186.87|16310.32|16190.32|16310.32|16190.32|16306.87|16186.87|10
1641772940000|2022-01-10 00:02:20|16310.94|16190.94|16314.99|16194.99|16314.99|16194.99|16310.94|16190.94|10
1641772950000|2022-01-10 00:02:30|16315.29|16195.29|16317.82|16197.82|16317.82|16197.82|16314.52|16194.52|8
1641772960000|2022-01-10 00:02:40|16318.49|16198.49|16323.59|16203.59|16323.59|16203.59|16318.49|16198.49|10
1641772970000|2022-01-10 00:02:50|16324.02|16204.02|16328.29|16208.29|16328.29|16208.29|16324.02|16204.02|9
1641772980000|2022-01-10 00:03:00|16329.49|16209.49|16333.65|16213.65|16333.76|16213.76|16329.49|16209.49|10
1641772990000|2022-01-10 00:03:10|16334.2|16214.2|16342.19|16222.19|16342.19|16222.19|16334.2|16214.2|10
1641773000000|2022-01-10 00:03:20|16344.77|16224.77|16353|16233|16353|16233|16344.77|16224.77|10
1641773010000|2022-01-10 00:03:30|16352.5|16232.5|16353.92|16233.92|16354.4|16234.4|16352.1|16232.1|10
1641773020000|2022-01-10 00:03:40|16354.36|16234.36|16354.29|16234.29|16354.36|16234.36|16352.99|16232.99|9
1641773030000|2022-01-10 00:03:50|16354.24|16234.24|16354.08|16234.08|16354.4|16234.4|16353.56|16233.56|10
1641773040000|2022-01-10 00:04:00|16353.12|16233.12|16352.64|16232.64|16353.94|16233.94|16352.64|16232.64|10
1641773050000|2022-01-10 00:04:10|16352.14|16232.14|16353.62|16233.62|16353.72|16233.72|16352.08|16232.08|10
1641773060000|2022-01-10 00:04:20|16354.5|16234.5|16352.37|16232.37|16354.5|16234.5|16352.17|16232.17|10
1641773070000|2022-01-10 00:04:30|16351.7|16231.7|16351.46|16231.46|16352.03|16232.03|16351.04|16231.04|10
1641773080000|2022-01-10 00:04:40|16351.1|16231.1|16351.19|16231.19|16351.8|16231.8|16350.92|16230.92|9
1641773090000|2022-01-10 00:04:50|16350.9|16230.9|16352.58|16232.58|16352.58|16232.58|16350.18|16230.18|10
1641773100000|2022-01-10 00:05:00|16352.19|16232.19|16352.99|16232.99|16352.99|16232.99|16351.68|16231.68|10
1641773110000|2022-01-10 00:05:10|16353.77|16233.77|16357.38|16237.38|16357.38|16237.38|16353.77|16233.77|10
1641773120000|2022-01-10 00:05:20|16357.39|16237.39|16356.24|16236.24|16358.45|16238.45|16356.24|16236.24|10
1641773130000|2022-01-10 00:05:30|16356.63|16236.63|16355.15|16235.15|16356.63|16236.63|16355.15|16235.15|10
1641773140000|2022-01-10 00:05:40|16354.45|16234.45|16351.62|16231.62|16354.45|16234.45|16351.62|16231.62|10
1641773150000|2022-01-10 00:05:50|16350.86|16230.86|16348.79|16228.79|16350.92|16230.92|16348.73|16228.73|10
1641773160000|2022-01-10 00:06:00|16349|16229|16346.8|16226.8|16349.03|16229.03|16346.76|16226.76|10
1641773170000|2022-01-10 00:06:10|16347.07|16227.07|16343.75|16223.75|16347.07|16227.07|16343.75|16223.75|9
1641773180000|2022-01-10 00:06:20|16342.56|16222.56|16342.31|16222.31|16342.56|16222.56|16338.49|16218.49|10
1641773190000|2022-01-10 00:06:30|16342.48|16222.48|16332.79|16212.79|16342.48|16222.48|16332.79|16212.79|10
1641773200000|2022-01-10 00:06:40|16331.3|16211.3|16319.88|16199.88|16331.3|16211.3|16319.88|16199.88|10
1641773210000|2022-01-10 00:06:50|16319.76|16199.76|16316.22|16196.22|16319.76|16199.76|16316|16196|9
1641773220000|2022-01-10 00:07:00|16316.28|16196.28|16310.04|16190.04|16316.28|16196.28|16310.04|16190.04|10
1641773230000|2022-01-10 00:07:10|16309.36|16189.36|16303.15|16183.15|16309.36|16189.36|16303.15|16183.15|10
1641773240000|2022-01-10 00:07:20|16297.83|16177.83|16292.5|16172.5|16297.83|16177.83|16292.19|16172.19|10
1641773250000|2022-01-10 00:07:30|16292.41|16172.41|16287.8|16167.8|16292.41|16172.41|16287.8|16167.8|10
1641773260000|2022-01-10 00:07:40|16287.98|16167.98|16289.52|16169.52|16289.54|16169.54|16287.98|16167.98|10
1641773270000|2022-01-10 00:07:50|16290.69|16170.69|16290.25|16170.25|16291.36|16171.36|16290.25|16170.25|10
1641773280000|2022-01-10 00:08:00|16289.7|16169.7|16289.98|16169.98|16290.19|16170.19|16289.18|16169.18|10
1641773290000|2022-01-10 00:08:10|16290.69|16170.69|16288.64|16168.64|16290.69|16170.69|16288.58|16168.58|10
1641773300000|2022-01-10 00:08:20|16289.63|16169.63|16290.22|16170.22|16290.25|16170.25|16289.22|16169.22|10
1641773310000|2022-01-10 00:08:30|16290.73|16170.73|16294.91|16174.91|16294.91|16174.91|16290.28|16170.28|10
1641773320000|2022-01-10 00:08:40|16295.79|16175.79|16302.44|16182.44|16302.44|16182.44|16295.69|16175.69|10
1641773330000|2022-01-10 00:08:50|16303.25|16183.25|16310.09|16190.09|16310.46|16190.46|16303.25|16183.25|10
1641773340000|2022-01-10 00:09:00|16309.83|16189.83|16322.25|16202.25|16322.25|16202.25|16309.83|16189.83|10
1641773350000|2022-01-10 00:09:10|16321.66|16201.66|16324.87|16204.87|16325.86|16205.86|16321.66|16201.66|10
1641773360000|2022-01-10 00:09:20|16324.03|16204.03|16321.85|16201.85|16324.57|16204.57|16321.85|16201.85|10
1641773370000|2022-01-10 00:09:30|16322.53|16202.53|16320.89|16200.89|16322.53|16202.53|16320.41|16200.41|10
1641773380000|2022-01-10 00:09:40|16320.26|16200.26|16320.59|16200.59|16321.17|16201.17|16318.57|16198.57|10
1641773390000|2022-01-10 00:09:50|16320.37|16200.37|16318.84|16198.84|16320.37|16200.37|16318.15|16198.15|10
1641773400000|2022-01-10 00:10:00|16318.64|16198.64|16322.84|16202.84|16322.92|16202.92|16318.62|16198.62|10
1641773410000|2022-01-10 00:10:10|16322.66|16202.66|16331.75|16211.75|16331.75|16211.75|16322.66|16202.66|10
1641773420000|2022-01-10 00:10:20|16333.21|16213.21|16338.77|16218.77|16338.82|16218.82|16333.21|16213.21|10
1641773430000|2022-01-10 00:10:30|16338.91|16218.91|16337.8|16217.8|16338.91|16218.91|16337.73|16217.73|10
1641773440000|2022-01-10 00:10:40|16337.27|16217.27|16334.3|16214.3|16337.39|16217.39|16334.3|16214.3|10
1641773450000|2022-01-10 00:10:50|16334.77|16214.77|16331.37|16211.37|16334.77|16214.77|16331.02|16211.02|10
1641773460000|2022-01-10 00:11:00|16331.67|16211.67|16325.92|16205.92|16331.67|16211.67|16325.92|16205.92|10
1641773470000|2022-01-10 00:11:10|16324.52|16204.52|16317.68|16197.68|16324.52|16204.52|16317.05|16197.05|10
1641773480000|2022-01-10 00:11:20|16317.66|16197.66|16314.33|16194.33|16317.66|16197.66|16314.33|16194.33|10
1641773490000|2022-01-10 00:11:30|16314.62|16194.62|16310.58|16190.58|16314.62|16194.62|16310.58|16190.58|10
1641773500000|2022-01-10 00:11:40|16310.8|16190.8|16308.1|16188.1|16310.8|16190.8|16307.66|16187.66|10
1641773510000|2022-01-10 00:11:50|16308.41|16188.41|16309.06|16189.06|16309.29|16189.29|16308.41|16188.41|10
1641773520000|2022-01-10 00:12:00|16309.08|16189.08|16309.51|16189.51|16309.6|16189.6|16309.08|16189.08|10
1641773530000|2022-01-10 00:12:10|16309.62|16189.62|16309.19|16189.19|16309.62|16189.62|16307.94|16187.94|10
1641773540000|2022-01-10 00:12:20|16309.59|16189.59|16310.44|16190.44|16310.61|16190.61|16309.59|16189.59|10
1641773550000|2022-01-10 00:12:30|16310.27|16190.27|16314.33|16194.33|16314.33|16194.33|16310.26|16190.26|10
1641773560000|2022-01-10 00:12:40|16315.19|16195.19|16322.85|16202.85|16322.85|16202.85|16315.19|16195.19|10
1641773570000|2022-01-10 00:12:50|16323.5|16203.5|16327.68|16207.68|16327.68|16207.68|16323.5|16203.5|10
1641773580000|2022-01-10 00:13:00|16327.89|16207.89|16329.17|16209.17|16329.24|16209.24|16327.38|16207.38|10
1641773590000|2022-01-10 00:13:10|16329.2|16209.2|16331.06|16211.06|16331.3|16211.3|16328.87|16208.87|10
1641773600000|2022-01-10 00:13:20|16332.17|16212.17|16337.11|16217.11|16337.11|16217.11|16331.82|16211.82|10
1641773610000|2022-01-10 00:13:30|16338.48|16218.48|16341.81|16221.81|16341.81|16221.81|16338.46|16218.46|10
1641773620000|2022-01-10 00:13:40|16342.61|16222.61|16344.41|16224.41|16344.94|16224.94|16342.61|16222.61|10
1641773630000|2022-01-10 00:13:50|16344.94|16224.94|16352.14|16232.14|16352.14|16232.14|16344.94|16224.94|10
1641773640000|2022-01-10 00:14:00|16352.2|16232.2|16354.45|16234.45|16355.78|16235.78|16352.2|16232.2|10
1641773650000|2022-01-10 00:14:10|16354.11|16234.11|16352.55|16232.55|16354.11|16234.11|16352.02|16232.02|10
1641773660000|2022-01-10 00:14:20|16352.88|16232.88|16354.34|16234.34|16354.46|16234.46|16352.88|16232.88|10
1641773670000|2022-01-10 00:14:30|16353.91|16233.91|16355.57|16235.57|16355.81|16235.81|16353.71|16233.71|10
1641773680000|2022-01-10 00:14:40|16355.27|16235.27|16355.74|16235.74|16355.82|16235.82|16355.21|16235.21|10
1641773690000|2022-01-10 00:14:50|16356.17|16236.17|16353.65|16233.65|16356.17|16236.17|16353.65|16233.65|9
1641773700000|2022-01-10 00:15:00|16353.81|16233.81|16353.93|16233.93|16354.72|16234.72|16353.28|16233.28|9
1641773710000|2022-01-10 00:15:10|16354.36|16234.36|16353.57|16233.57|16354.36|16234.36|16353.36|16233.36|10
1641773720000|2022-01-10 00:15:20|16353.72|16233.72|16351.83|16231.83|16354.2|16234.2|16351.65|16231.65|9
1641773730000|2022-01-10 00:15:30|16352|16232|16348.24|16228.24|16352.01|16232.01|16348.19|16228.19|10
1641773740000|2022-01-10 00:15:40|16347.96|16227.96|16349.73|16229.73|16349.91|16229.91|16347.96|16227.96|10
1641773750000|2022-01-10 00:15:50|16349.89|16229.89|16350.91|16230.91|16351.33|16231.33|16349.89|16229.89|10
1641773760000|2022-01-10 00:16:00|16350.53|16230.53|16351.62|16231.62|16351.62|16231.62|16350.51|16230.51|9
1641773770000|2022-01-10 00:16:10|16352.07|16232.07|16354.84|16234.84|16354.84|16234.84|16352.07|16232.07|10
1641773780000|2022-01-10 00:16:20|16355.48|16235.48|16357.7|16237.7|16357.7|16237.7|16355.48|16235.48|10
1641773790000|2022-01-10 00:16:30|16357.46|16237.46|16359.87|16239.87|16359.87|16239.87|16357.46|16237.46|10
1641773800000|2022-01-10 00:16:40|16359.86|16239.86|16360.41|16240.41|16360.41|16240.41|16359.53|16239.53|10
1641773810000|2022-01-10 00:16:50|16360.51|16240.51|16359.99|16239.99|16360.51|16240.51|16359.99|16239.99|9
1641773820000|2022-01-10 00:17:00|16360.12|16240.12|16363.51|16243.51|16363.51|16243.51|16360.12|16240.12|10
1641773830000|2022-01-10 00:17:10|16363.6|16243.6|16363.77|16243.77|16364.37|16244.37|16363.6|16243.6|10
1641773840000|2022-01-10 00:17:20|16363.57|16243.57|16365.7|16245.7|16365.7|16245.7|16363.57|16243.57|10
1641773850000|2022-01-10 00:17:30|16365.97|16245.97|16367.6|16247.6|16367.6|16247.6|16365.81|16245.81|10
1641773860000|2022-01-10 00:17:40|16367.58|16247.58|16374.84|16254.84|16374.84|16254.84|16367.58|16247.58|10
1641773870000|2022-01-10 00:17:50|16375.1|16255.1|16378.49|16258.49|16378.49|16258.49|16374.9|16254.9|9
1641773880000|2022-01-10 00:18:00|16378.55|16258.55|16379.93|16259.93|16380.13|16260.13|16378.55|16258.55|10
1641773890000|2022-01-10 00:18:10|16379.46|16259.46|16378.36|16258.36|16379.46|16259.46|16378.36|16258.36|10
1641773900000|2022-01-10 00:18:20|16378.74|16258.74|16374.19|16254.19|16378.74|16258.74|16374.19|16254.19|10
1641773910000|2022-01-10 00:18:30|16375.1|16255.1|16372.3|16252.3|16375.1|16255.1|16372.25|16252.25|10
1641773920000|2022-01-10 00:18:40|16372.84|16252.84|16373|16253|16373|16253|16370.67|16250.67|10
1641773930000|2022-01-10 00:18:50|16373.47|16253.47|16374.4|16254.4|16375.07|16255.07|16372.51|16252.51|10
1641773940000|2022-01-10 00:19:00|16374.78|16254.78|16373.7|16253.7|16375.23|16255.23|16373.61|16253.61|10
1641773950000|2022-01-10 00:19:10|16373.13|16253.13|16371.55|16251.55|16373.13|16253.13|16371.55|16251.55|10
1641773960000|2022-01-10 00:19:20|16371.3|16251.3|16372.78|16252.78|16372.78|16252.78|16370.53|16250.53|9
1641773970000|2022-01-10 00:19:30|16373|16253|16373.42|16253.42|16373.61|16253.61|16372.76|16252.76|10
1641773980000|2022-01-10 00:19:40|16374.26|16254.26|16377.53|16257.53|16377.53|16257.53|16373.87|16253.87|10
1641773990000|2022-01-10 00:19:50|16377.24|16257.24|16379.02|16259.02|16379.32|16259.32|16377.24|16257.24|9
1641774000000|2022-01-10 00:20:00|16378.46|16258.46|16379.58|16259.58|16379.58|16259.58|16378.46|16258.46|10
1641774010000|2022-01-10 00:20:10|16380.39|16260.39|16381.92|16261.92|16382.06|16262.06|16380.39|16260.39|10
1641774020000|2022-01-10 00:20:20|16382.4|16262.4|16383.15|16263.15|16383.52|16263.52|16382.4|16262.4|10
1641774030000|2022-01-10 00:20:30|16383.12|16263.12|16383.95|16263.95|16383.95|16263.95|16382.67|16262.67|9
1641774040000|2022-01-10 00:20:40|16383.77|16263.77|16383.73|16263.73|16384.12|16264.12|16383.35|16263.35|9
1641774050000|2022-01-10 00:20:50|16383.75|16263.75|16383.65|16263.65|16384.05|16264.05|16383.5|16263.5|10
1641774060000|2022-01-10 00:21:00|16383.6|16263.6|16381.87|16261.87|16383.69|16263.69|16381.87|16261.87|7
1641774070000|2022-01-10 00:21:10|16381.86|16261.86|16382.34|16262.34|16382.47|16262.47|16381.48|16261.48|10
1641774080000|2022-01-10 00:21:20|16383.15|16263.15|16383.95|16263.95|16384.37|16264.37|16383.15|16263.15|9
1641774090000|2022-01-10 00:21:30|16384.05|16264.05|16384.33|16264.33|16384.33|16264.33|16383.93|16263.93|9
1641774100000|2022-01-10 00:21:40|16384.7|16264.7|16384.93|16264.93|16385.15|16265.15|16384.6|16264.6|9
1641774110000|2022-01-10 00:21:50|16384.85|16264.85|16383.06|16263.06|16384.85|16264.85|16383.06|16263.06|8
1641774120000|2022-01-10 00:22:00|16382.46|16262.46|16379.94|16259.94|16382.46|16262.46|16379.94|16259.94|10
1641774130000|2022-01-10 00:22:10|16379.33|16259.33|16379.99|16259.99|16379.99|16259.99|16379.12|16259.12|10
1641774140000|2022-01-10 00:22:20|16380.22|16260.22|16383.76|16263.76|16383.76|16263.76|16380.22|16260.22|10
1641774150000|2022-01-10 00:22:30|16383.98|16263.98|16387.91|16267.91|16387.97|16267.97|16383.98|16263.98|10
1641774160000|2022-01-10 00:22:40|16387.94|16267.94|16389.7|16269.7|16389.7|16269.7|16387.48|16267.48|9
1641774170000|2022-01-10 00:22:50|16389.94|16269.94|16393.52|16273.52|16393.71|16273.71|16389.94|16269.94|10
1641774180000|2022-01-10 00:23:00|16393.23|16273.23|16396.03|16276.03|16396.03|16276.03|16393.11|16273.11|9
1641774190000|2022-01-10 00:23:10|16395.9|16275.9|16395.28|16275.28|16396.25|16276.25|16395.28|16275.28|9
1641774200000|2022-01-10 00:23:20|16394.42|16274.42|16394.74|16274.74|16395.12|16275.12|16394.42|16274.42|10
1641774210000|2022-01-10 00:23:30|16394.56|16274.56|16395.78|16275.78|16395.78|16275.78|16394.51|16274.51|9
1641774220000|2022-01-10 00:23:40|16395.79|16275.79|16396.09|16276.09|16396.83|16276.83|16395.52|16275.52|10
1641774230000|2022-01-10 00:23:50|16395.62|16275.62|16395.58|16275.58|16395.85|16275.85|16395.2|16275.2|10
1641774240000|2022-01-10 00:24:00|16395.78|16275.78|16395.97|16275.97|16396.06|16276.06|16395.56|16275.56|10
1641774250000|2022-01-10 00:24:10|16396.68|16276.68|16400.29|16280.29|16400.59|16280.59|16396.68|16276.68|10
1641774260000|2022-01-10 00:24:20|16401.46|16281.46|16404.95|16284.95|16404.95|16284.95|16401.29|16281.29|10
1641774270000|2022-01-10 00:24:30|16405|16285|16410.91|16290.91|16410.91|16290.91|16405|16285|10
1641774280000|2022-01-10 00:24:40|16412.45|16292.45|16412.98|16292.98|16413.06|16293.06|16412.45|16292.45|10
1641774290000|2022-01-10 00:24:50|16413.24|16293.24|16415.67|16295.67|16415.67|16295.67|16413.08|16293.08|10
1641774300000|2022-01-10 00:25:00|16416.02|16296.02|16417.02|16297.02|16417.28|16297.28|16416.02|16296.02|9
1641774310000|2022-01-10 00:25:10|16417.05|16297.05|16418.46|16298.46|16418.46|16298.46|16417.05|16297.05|8
1641774320000|2022-01-10 00:25:20|16418.42|16298.42|16417.41|16297.41|16418.42|16298.42|16417.19|16297.19|10
1641774330000|2022-01-10 00:25:30|16416.56|16296.56|16414.49|16294.49|16416.56|16296.56|16414.17|16294.17|10
1641774340000|2022-01-10 00:25:40|16413.89|16293.89|16411.22|16291.22|16413.89|16293.89|16411.07|16291.07|9
1641774350000|2022-01-10 00:25:50|16411.13|16291.13|16408.34|16288.34|16411.13|16291.13|16408.34|16288.34|10
1641774360000|2022-01-10 00:26:00|16407.31|16287.31|16407.93|16287.93|16408.09|16288.09|16407.31|16287.31|8
1641774370000|2022-01-10 00:26:10|16408.49|16288.49|16408.47|16288.47|16409.34|16289.34|16408.18|16288.18|9
1641774380000|2022-01-10 00:26:20|16408.65|16288.65|16409.81|16289.81|16409.81|16289.81|16407.75|16287.75|10
1641774390000|2022-01-10 00:26:30|16409.77|16289.77|16409.06|16289.06|16411.23|16291.23|16409.06|16289.06|10
1641774400000|2022-01-10 00:26:40|16408.94|16288.94|16405.39|16285.39|16408.94|16288.94|16405.39|16285.39|10
1641774410000|2022-01-10 00:26:50|16405.7|16285.7|16403.85|16283.85|16405.7|16285.7|16403.85|16283.85|8
1641774420000|2022-01-10 00:27:00|16403.68|16283.68|16401.18|16281.18|16403.68|16283.68|16401.18|16281.18|10
1641774430000|2022-01-10 00:27:10|16401.59|16281.59|16396.54|16276.54|16401.59|16281.59|16396.54|16276.54|10
1641774440000|2022-01-10 00:27:20|16395.97|16275.97|16395.53|16275.53|16395.97|16275.97|16395.49|16275.49|10
1641774450000|2022-01-10 00:27:30|16395.9|16275.9|16397.07|16277.07|16397.15|16277.15|16395.9|16275.9|10
1641774460000|2022-01-10 00:27:40|16396.95|16276.95|16399.78|16279.78|16399.78|16279.78|16396.95|16276.95|10
1641774470000|2022-01-10 00:27:50|16399.65|16279.65|16399.94|16279.94|16400.43|16280.43|16399.65|16279.65|10
1641774480000|2022-01-10 00:28:00|16399.85|16279.85|16399.04|16279.04|16399.85|16279.85|16398.79|16278.79|10
1641774490000|2022-01-10 00:28:10|16399.15|16279.15|16398.9|16278.9|16399.15|16279.15|16398.62|16278.62|10
1641774500000|2022-01-10 00:28:20|16398.73|16278.73|16397.46|16277.46|16398.73|16278.73|16397.46|16277.46|9
1641774510000|2022-01-10 00:28:30|16396.99|16276.99|16394.85|16274.85|16396.99|16276.99|16394.85|16274.85|10
1641774520000|2022-01-10 00:28:40|16393.69|16273.69|16391.44|16271.44|16393.69|16273.69|16391.44|16271.44|10
1641774530000|2022-01-10 00:28:50|16391.58|16271.58|16390.77|16270.77|16391.91|16271.91|16390.77|16270.77|10
1641774540000|2022-01-10 00:29:00|16390.79|16270.79|16387.88|16267.88|16390.79|16270.79|16387.88|16267.88|10
1641774550000|2022-01-10 00:29:10|16387.21|16267.21|16387.55|16267.55|16387.71|16267.71|16386.87|16266.87|10
1641774560000|2022-01-10 00:29:20|16387.71|16267.71|16387.27|16267.27|16387.71|16267.71|16386.91|16266.91|10
1641774570000|2022-01-10 00:29:30|16387.13|16267.13|16387.12|16267.12|16387.21|16267.21|16386.36|16266.36|9
1641774580000|2022-01-10 00:29:40|16386.66|16266.66|16384.07|16264.07|16386.66|16266.66|16384.07|16264.07|10
1641774590000|2022-01-10 00:29:50|16383.51|16263.51|16382.48|16262.48|16383.51|16263.51|16382.48|16262.48|9
1641774600000|2022-01-10 00:30:00|16382.62|16262.62|16380.99|16260.99|16382.75|16262.75|16380.99|16260.99|10
1641774610000|2022-01-10 00:30:10|16380.59|16260.59|16375.55|16255.55|16380.62|16260.62|16375.55|16255.55|10
1641774620000|2022-01-10 00:30:20|16374.83|16254.83|16370.68|16250.68|16374.83|16254.83|16370.68|16250.68|10
1641774630000|2022-01-10 00:30:30|16370.11|16250.11|16366.3|16246.3|16370.11|16250.11|16366.3|16246.3|10
1641774640000|2022-01-10 00:30:40|16365.43|16245.43|16366.12|16246.12|16366.36|16246.36|16365.3|16245.3|10
1641774650000|2022-01-10 00:30:50|16366.16|16246.16|16364.88|16244.88|16366.66|16246.66|16364.88|16244.88|9
1641774660000|2022-01-10 00:31:00|16364.91|16244.91|16360.67|16240.67|16364.91|16244.91|16360.67|16240.67|10
1641774670000|2022-01-10 00:31:10|16360.73|16240.73|16356.95|16236.95|16360.73|16240.73|16356.95|16236.95|9
1641774680000|2022-01-10 00:31:20|16356.41|16236.41|16352.43|16232.43|16356.41|16236.41|16352.43|16232.43|10
1641774690000|2022-01-10 00:31:30|16352.36|16232.36|16348.81|16228.81|16352.36|16232.36|16348.81|16228.81|9
1641774700000|2022-01-10 00:31:40|16348.9|16228.9|16347.65|16227.65|16348.92|16228.92|16347.41|16227.41|10
1641774710000|2022-01-10 00:31:50|16347.84|16227.84|16345.67|16225.67|16347.84|16227.84|16345.67|16225.67|10
1641774720000|2022-01-10 00:32:00|16345.34|16225.34|16343.61|16223.61|16345.34|16225.34|16343.61|16223.61|9
1641774730000|2022-01-10 00:32:10|16343.62|16223.62|16341.32|16221.32|16343.62|16223.62|16341.32|16221.32|9
1641774740000|2022-01-10 00:32:20|16341.48|16221.48|16341.12|16221.12|16341.52|16221.52|16340.59|16220.59|10
1641774750000|2022-01-10 00:32:30|16340.89|16220.89|16341.03|16221.03|16341.2|16221.2|16340.56|16220.56|9
1641774760000|2022-01-10 00:32:40|16341.54|16221.54|16340.74|16220.74|16341.54|16221.54|16340.74|16220.74|9
1641774770000|2022-01-10 00:32:50|16341.41|16221.41|16343.52|16223.52|16343.52|16223.52|16341.41|16221.41|10
1641774780000|2022-01-10 00:33:00|16343.63|16223.63|16344.72|16224.72|16344.92|16224.92|16343.51|16223.51|10
1641774790000|2022-01-10 00:33:10|16345.16|16225.16|16346.61|16226.61|16346.61|16226.61|16344.64|16224.64|10
1641774800000|2022-01-10 00:33:20|16346.75|16226.75|16347.95|16227.95|16347.95|16227.95|16346.75|16226.75|10
1641774810000|2022-01-10 00:33:30|16348.02|16228.02|16346.95|16226.95|16348.15|16228.15|16346.95|16226.95|10
1641774820000|2022-01-10 00:33:40|16346.93|16226.93|16348.21|16228.21|16348.21|16228.21|16346.79|16226.79|9
1641774830000|2022-01-10 00:33:50|16348.73|16228.73|16353.07|16233.07|16353.07|16233.07|16348.73|16228.73|10
1641774840000|2022-01-10 00:34:00|16353.09|16233.09|16356.38|16236.38|16356.38|16236.38|16353.09|16233.09|10
1641774850000|2022-01-10 00:34:10|16356.54|16236.54|16358.68|16238.68|16358.68|16238.68|16356.03|16236.03|10
1641774860000|2022-01-10 00:34:20|16359.13|16239.13|16362.32|16242.32|16362.32|16242.32|16359.13|16239.13|10
1641774870000|2022-01-10 00:34:30|16362.7|16242.7|16363.59|16243.59|16364.08|16244.08|16362.21|16242.21|10
1641774880000|2022-01-10 00:34:40|16364.17|16244.17|16359.94|16239.94|16364.17|16244.17|16359.94|16239.94|10
1641774890000|2022-01-10 00:34:50|16360.4|16240.4|16358.22|16238.22|16360.61|16240.61|16358.22|16238.22|10
1641774900000|2022-01-10 00:35:00|16357.95|16237.95|16357.87|16237.87|16358.06|16238.06|16357.75|16237.75|10
1641774910000|2022-01-10 00:35:10|16357.67|16237.67|16356.25|16236.25|16357.67|16237.67|16356.25|16236.25|10
1641774920000|2022-01-10 00:35:20|16356.32|16236.32|16357.82|16237.82|16357.82|16237.82|16355.26|16235.26|10
1641774930000|2022-01-10 00:35:30|16358.03|16238.03|16358.45|16238.45|16358.88|16238.88|16357.86|16237.86|10
1641774940000|2022-01-10 00:35:40|16358.13|16238.13|16358.16|16238.16|16358.67|16238.67|16358.13|16238.13|10
1641774950000|2022-01-10 00:35:50|16358.4|16238.4|16356.65|16236.65|16358.4|16238.4|16356.46|16236.46|10
1641774960000|2022-01-10 00:36:00|16356.62|16236.62|16355.2|16235.2|16356.62|16236.62|16355.11|16235.11|10
1641774970000|2022-01-10 00:36:10|16355.23|16235.23|16353.24|16233.24|16355.23|16235.23|16353.24|16233.24|10
1641774980000|2022-01-10 00:36:20|16352.37|16232.37|16347.22|16227.22|16352.52|16232.52|16347.22|16227.22|10
1641774990000|2022-01-10 00:36:30|16346.88|16226.88|16341.9|16221.9|16346.88|16226.88|16341.76|16221.76|10
1641775000000|2022-01-10 00:36:40|16341.72|16221.72|16338.5|16218.5|16341.72|16221.72|16338.34|16218.34|10
1641775010000|2022-01-10 00:36:50|16338.82|16218.82|16337.83|16217.83|16338.88|16218.88|16337.39|16217.39|10
1641775020000|2022-01-10 00:37:00|16337.85|16217.85|16337.34|16217.34|16338.1|16218.1|16337.34|16217.34|8
1641775030000|2022-01-10 00:37:10|16337.02|16217.02|16336.08|16216.08|16338|16218|16336.07|16216.07|10
1641775040000|2022-01-10 00:37:20|16335.71|16215.71|16328.25|16208.25|16335.71|16215.71|16328.25|16208.25|10
1641775050000|2022-01-10 00:37:30|16327.51|16207.51|16319.22|16199.22|16327.51|16207.51|16319.22|16199.22|10
1641775060000|2022-01-10 00:37:40|16318.97|16198.97|16310.99|16190.99|16318.97|16198.97|16310.99|16190.99|10
1641775070000|2022-01-10 00:37:50|16310.44|16190.44|16307.44|16187.44|16310.44|16190.44|16307.44|16187.44|10
1641775080000|2022-01-10 00:38:00|16306.79|16186.79|16302.09|16182.09|16306.79|16186.79|16302.09|16182.09|10
1641775090000|2022-01-10 00:38:10|16302.06|16182.06|16300.92|16180.92|16302.06|16182.06|16300.92|16180.92|10
1641775100000|2022-01-10 00:38:20|16300.59|16180.59|16302.91|16182.91|16302.91|16182.91|16300.58|16180.58|10
1641775110000|2022-01-10 00:38:30|16303.06|16183.06|16295.48|16175.48|16303.06|16183.06|16295.48|16175.48|10
1641775120000|2022-01-10 00:38:40|16294.96|16174.96|16293.67|16173.67|16295.33|16175.33|16293.5|16173.5|10
1641775130000|2022-01-10 00:38:50|16293.86|16173.86|16294.39|16174.39|16295.76|16175.76|16293.63|16173.63|10
1641775140000|2022-01-10 00:39:00|16293.98|16173.98|16293.26|16173.26|16293.98|16173.98|16293.26|16173.26|10
1641775150000|2022-01-10 00:39:10|16293.2|16173.2|16294.6|16174.6|16294.6|16174.6|16293.2|16173.2|10
1641775160000|2022-01-10 00:39:20|16294.63|16174.63|16298.45|16178.45|16298.45|16178.45|16294.63|16174.63|10
1641775170000|2022-01-10 00:39:30|16298.69|16178.69|16301.66|16181.66|16301.73|16181.73|16298.69|16178.69|10
1641775180000|2022-01-10 00:39:40|16301.83|16181.83|16303.91|16183.91|16303.91|16183.91|16301.83|16181.83|10
1641775190000|2022-01-10 00:39:50|16303.75|16183.75|16305.18|16185.18|16305.18|16185.18|16303.57|16183.57|10
1641775200000|2022-01-10 00:40:00|16305.01|16185.01|16303.29|16183.29|16306.23|16186.23|16303.29|16183.29|10
1641775210000|2022-01-10 00:40:10|16303.32|16183.32|16300.53|16180.53|16303.32|16183.32|16300.27|16180.27|10
1641775220000|2022-01-10 00:40:20|16300.51|16180.51|16297.3|16177.3|16300.51|16180.51|16297.13|16177.13|10
1641775230000|2022-01-10 00:40:30|16297.45|16177.45|16301.21|16181.21|16301.43|16181.43|16297.45|16177.45|10
1641775240000|2022-01-10 00:40:40|16301.79|16181.79|16305.21|16185.21|16305.79|16185.79|16301.79|16181.79|10
1641775250000|2022-01-10 00:40:50|16305.08|16185.08|16304.87|16184.87|16305.08|16185.08|16303.83|16183.83|8
1641775260000|2022-01-10 00:41:00|16305.33|16185.33|16304.16|16184.16|16305.86|16185.86|16304.16|16184.16|10
1641775270000|2022-01-10 00:41:10|16303.86|16183.86|16301.03|16181.03|16303.86|16183.86|16301.03|16181.03|10
1641775280000|2022-01-10 00:41:20|16301.04|16181.04|16298.24|16178.24|16301.04|16181.04|16298.24|16178.24|9
1641775290000|2022-01-10 00:41:30|16298.5|16178.5|16297.96|16177.96|16299.09|16179.09|16297.95|16177.95|9
1641775300000|2022-01-10 00:41:40|16297.88|16177.88|16290.73|16170.73|16297.88|16177.88|16290.73|16170.73|10
1641775310000|2022-01-10 00:41:50|16290.62|16170.62|16286.3|16166.3|16290.62|16170.62|16286.3|16166.3|9
1641775320000|2022-01-10 00:42:00|16286.45|16166.45|16285.47|16165.47|16286.45|16166.45|16284.58|16164.58|10
1641775330000|2022-01-10 00:42:10|16285.63|16165.63|16288.29|16168.29|16288.42|16168.42|16285.63|16165.63|10
1641775340000|2022-01-10 00:42:20|16288.07|16168.07|16286.46|16166.46|16288.07|16168.07|16286.13|16166.13|10
1641775350000|2022-01-10 00:42:30|16286.89|16166.89|16286.56|16166.56|16287.43|16167.43|16286.56|16166.56|10
1641775360000|2022-01-10 00:42:40|16286.47|16166.47|16287.77|16167.77|16287.77|16167.77|16285.24|16165.24|10
1641775370000|2022-01-10 00:42:50|16287.76|16167.76|16286.32|16166.32|16287.95|16167.95|16286.32|16166.32|10
1641775380000|2022-01-10 00:43:00|16286.01|16166.01|16283.14|16163.14|16286.01|16166.01|16283.05|16163.05|9
1641775390000|2022-01-10 00:43:10|16282.94|16162.94|16262.56|16142.56|16282.94|16162.94|16262.56|16142.56|10
1641775400000|2022-01-10 00:43:20|16262.66|16142.66|16254.4|16134.4|16262.66|16142.66|16254.4|16134.4|10
1641775410000|2022-01-10 00:43:30|16253.76|16133.76|16256.25|16136.25|16256.25|16136.25|16253.76|16133.76|10
1641775420000|2022-01-10 00:43:40|16256.8|16136.8|16254.54|16134.54|16257.23|16137.23|16254.54|16134.54|10
1641775430000|2022-01-10 00:43:50|16254.95|16134.95|16257.18|16137.18|16257.18|16137.18|16252.7|16132.7|10
1641775440000|2022-01-10 00:44:00|16257.09|16137.09|16256.28|16136.28|16257.09|16137.09|16255.92|16135.92|10
1641775450000|2022-01-10 00:44:10|16256.92|16136.92|16255.71|16135.71|16257.82|16137.82|16255.71|16135.71|10
1641775460000|2022-01-10 00:44:20|16255.38|16135.38|16253.05|16133.05|16255.38|16135.38|16253.05|16133.05|10
1641775470000|2022-01-10 00:44:30|16252.86|16132.86|16249.85|16129.85|16252.86|16132.86|16249.09|16129.09|10
1641775480000|2022-01-10 00:44:40|16250.25|16130.25|16250.18|16130.18|16250.77|16130.77|16249.54|16129.54|10
1641775490000|2022-01-10 00:44:50|16250.33|16130.33|16249.87|16129.87|16250.55|16130.55|16249.14|16129.14|9
1641775500000|2022-01-10 00:45:00|16249.6|16129.6|16248.63|16128.63|16249.6|16129.6|16248.63|16128.63|10
1641775510000|2022-01-10 00:45:10|16248.3|16128.3|16243.17|16123.17|16248.3|16128.3|16243.17|16123.17|10
1641775520000|2022-01-10 00:45:20|16242.48|16122.48|16237.59|16117.59|16242.48|16122.48|16237.59|16117.59|10
1641775530000|2022-01-10 00:45:30|16237.48|16117.48|16236.08|16116.08|16237.48|16117.48|16235.26|16115.26|10
1641775540000|2022-01-10 00:45:40|16235.98|16115.98|16237.85|16117.85|16237.96|16117.96|16235.98|16115.98|10
1641775550000|2022-01-10 00:45:50|16237.51|16117.51|16239.81|16119.81|16239.81|16119.81|16237.51|16117.51|10
1641775560000|2022-01-10 00:46:00|16239.85|16119.85|16243.08|16123.08|16243.08|16123.08|16239.85|16119.85|10
1641775570000|2022-01-10 00:46:10|16243.12|16123.12|16240.57|16120.57|16243.12|16123.12|16240.57|16120.57|10
1641775580000|2022-01-10 00:46:20|16240.64|16120.64|16241.11|16121.11|16241.12|16121.12|16240.12|16120.12|10
1641775590000|2022-01-10 00:46:30|16240.44|16120.44|16238.8|16118.8|16241.02|16121.02|16238.8|16118.8|10
1641775600000|2022-01-10 00:46:40|16238.81|16118.81|16238.89|16118.89|16238.98|16118.98|16238.3|16118.3|10
1641775610000|2022-01-10 00:46:50|16238.92|16118.92|16238.58|16118.58|16239.83|16119.83|16238.54|16118.54|9
1641775620000|2022-01-10 00:47:00|16238.59|16118.59|16239.36|16119.36|16239.36|16119.36|16238.39|16118.39|10
1641775630000|2022-01-10 00:47:10|16239.49|16119.49|16240.43|16120.43|16240.81|16120.81|16239.49|16119.49|9
1641775640000|2022-01-10 00:47:20|16240.9|16120.9|16242.15|16122.15|16242.15|16122.15|16240.6|16120.6|10
1641775650000|2022-01-10 00:47:30|16242.47|16122.47|16250.35|16130.35|16250.35|16130.35|16242.47|16122.47|10
1641775660000|2022-01-10 00:47:40|16250.83|16130.83|16253.7|16133.7|16253.99|16133.99|16250.83|16130.83|10
1641775670000|2022-01-10 00:47:50|16253.71|16133.71|16255.64|16135.64|16255.87|16135.87|16253.71|16133.71|10
1641775680000|2022-01-10 00:48:00|16255.63|16135.63|16260.49|16140.49|16260.49|16140.49|16255.63|16135.63|10
1641775690000|2022-01-10 00:48:10|16259.99|16139.99|16260.84|16140.84|16260.93|16140.93|16259.4|16139.4|10
1641775700000|2022-01-10 00:48:20|16260.93|16140.93|16263.14|16143.14|16263.38|16143.38|16260.93|16140.93|10
1641775710000|2022-01-10 00:48:30|16262.96|16142.96|16265.58|16145.58|16265.58|16145.58|16262.86|16142.86|10
1641775720000|2022-01-10 00:48:40|16265.49|16145.49|16267.63|16147.63|16267.63|16147.63|16264.64|16144.64|10
1641775730000|2022-01-10 00:48:50|16267.67|16147.67|16271.76|16151.76|16271.76|16151.76|16267.67|16147.67|10
1641775740000|2022-01-10 00:49:00|16272.15|16152.15|16272.32|16152.32|16272.36|16152.36|16271.7|16151.7|10
1641775750000|2022-01-10 00:49:10|16271.7|16151.7|16268.13|16148.13|16271.7|16151.7|16268.08|16148.08|10
1641775760000|2022-01-10 00:49:20|16267.89|16147.89|16266.07|16146.07|16267.89|16147.89|16265.31|16145.31|10
1641775770000|2022-01-10 00:49:30|16265.1|16145.1|16265.49|16145.49|16265.63|16145.63|16265.09|16145.09|10
1641775780000|2022-01-10 00:49:40|16265.53|16145.53|16266.16|16146.16|16266.5|16146.5|16265.53|16145.53|10
1641775790000|2022-01-10 00:49:50|16265.91|16145.91|16265.11|16145.11|16265.91|16145.91|16265.01|16145.01|10
1641775800000|2022-01-10 00:50:00|16264.99|16144.99|16262.86|16142.86|16265.04|16145.04|16262.86|16142.86|10
1641775810000|2022-01-10 00:50:10|16262.89|16142.89|16261.94|16141.94|16262.89|16142.89|16260.87|16140.87|10
1641775820000|2022-01-10 00:50:20|16261.92|16141.92|16264.46|16144.46|16264.46|16144.46|16261.92|16141.92|10
1641775830000|2022-01-10 00:50:30|16264.18|16144.18|16268.14|16148.14|16268.38|16148.38|16264.18|16144.18|10
1641775840000|2022-01-10 00:50:40|16267.97|16147.97|16270.11|16150.11|16270.11|16150.11|16267.97|16147.97|10
1641775850000|2022-01-10 00:50:50|16270.38|16150.38|16270.99|16150.99|16270.99|16150.99|16270.2|16150.2|10
1641775860000|2022-01-10 00:51:00|16271.15|16151.15|16270.32|16150.32|16271.34|16151.34|16270.32|16150.32|10
1641775870000|2022-01-10 00:51:10|16270.54|16150.54|16269.73|16149.73|16271.04|16151.04|16269.73|16149.73|10
1641775880000|2022-01-10 00:51:20|16270.32|16150.32|16270.63|16150.63|16270.76|16150.76|16270.04|16150.04|10
1641775890000|2022-01-10 00:51:30|16270.88|16150.88|16269.67|16149.67|16271.08|16151.08|16269.4|16149.4|10
1641775900000|2022-01-10 00:51:40|16269.76|16149.76|16270.1|16150.1|16270.1|16150.1|16269.33|16149.33|10
1641775910000|2022-01-10 00:51:50|16269.59|16149.59|16267.31|16147.31|16269.59|16149.59|16267.31|16147.31|10
1641775920000|2022-01-10 00:52:00|16266.99|16146.99|16264.4|16144.4|16266.99|16146.99|16264.27|16144.27|10
1641775930000|2022-01-10 00:52:10|16264.53|16144.53|16264.61|16144.61|16264.61|16144.61|16263.89|16143.89|9
1641775940000|2022-01-10 00:52:20|16264.57|16144.57|16269.83|16149.83|16269.83|16149.83|16264.57|16144.57|10
1641775950000|2022-01-10 00:52:30|16269.54|16149.54|16271.07|16151.07|16271.15|16151.15|16269.54|16149.54|10
1641775960000|2022-01-10 00:52:40|16270.76|16150.76|16272.99|16152.99|16273.02|16153.02|16270.76|16150.76|10
1641775970000|2022-01-10 00:52:50|16272.65|16152.65|16275.17|16155.17|16275.17|16155.17|16272.65|16152.65|10
1641775980000|2022-01-10 00:53:00|16274.86|16154.86|16277.73|16157.73|16277.73|16157.73|16274.79|16154.79|9
1641775990000|2022-01-10 00:53:10|16277.67|16157.67|16278.58|16158.58|16278.58|16158.58|16277.48|16157.48|10
1641776000000|2022-01-10 00:53:20|16278.38|16158.38|16279.91|16159.91|16280.69|16160.69|16278.38|16158.38|10
1641776010000|2022-01-10 00:53:30|16279.94|16159.94|16279.98|16159.98|16280.52|16160.52|16279.52|16159.52|10
1641776020000|2022-01-10 00:53:40|16280.12|16160.12|16280.65|16160.65|16280.66|16160.66|16279.87|16159.87|10
1641776030000|2022-01-10 00:53:50|16280.5|16160.5|16278.51|16158.51|16280.58|16160.58|16278.3|16158.3|10
1641776040000|2022-01-10 00:54:00|16279.05|16159.05|16282.97|16162.97|16282.97|16162.97|16279.05|16159.05|10
1641776050000|2022-01-10 00:54:10|16283.25|16163.25|16284.87|16164.87|16284.95|16164.95|16283.23|16163.23|10
1641776060000|2022-01-10 00:54:20|16286.51|16166.51|16287.77|16167.77|16287.93|16167.93|16286.51|16166.51|9
1641776070000|2022-01-10 00:54:30|16288.73|16168.73|16289.01|16169.01|16289.31|16169.31|16288.09|16168.09|10
1641776080000|2022-01-10 00:54:40|16289.11|16169.11|16288.25|16168.25|16289.41|16169.41|16288.25|16168.25|10
1641776090000|2022-01-10 00:54:50|16289.05|16169.05|16289.62|16169.62|16290.01|16170.01|16289.04|16169.04|10
1641776100000|2022-01-10 00:55:00|16289.14|16169.14|16289.85|16169.85|16289.85|16169.85|16288.84|16168.84|10
1641776110000|2022-01-10 00:55:10|16292.15|16172.15|16291.69|16171.69|16292.24|16172.24|16291.57|16171.57|10
1641776120000|2022-01-10 00:55:20|16291.18|16171.18|16288.22|16168.22|16291.18|16171.18|16288.21|16168.21|10
1641776130000|2022-01-10 00:55:30|16287.76|16167.76|16286.91|16166.91|16287.76|16167.76|16286.41|16166.41|10
1641776140000|2022-01-10 00:55:40|16287.02|16167.02|16285.19|16165.19|16287.16|16167.16|16285.19|16165.19|9
1641776150000|2022-01-10 00:55:50|16285.07|16165.07|16284.73|16164.73|16285.2|16165.2|16284.12|16164.12|10
1641776160000|2022-01-10 00:56:00|16284.63|16164.63|16282.37|16162.37|16284.94|16164.94|16282.37|16162.37|9
1641776170000|2022-01-10 00:56:10|16282.35|16162.35|16280.65|16160.65|16282.35|16162.35|16280.55|16160.55|9
1641776180000|2022-01-10 00:56:20|16280.37|16160.37|16276.87|16156.87|16280.37|16160.37|16276.87|16156.87|10
1641776190000|2022-01-10 00:56:30|16276.15|16156.15|16274.63|16154.63|16276.25|16156.25|16274.59|16154.59|10
1641776200000|2022-01-10 00:56:40|16274.44|16154.44|16271.79|16151.79|16274.44|16154.44|16271.79|16151.79|9
1641776210000|2022-01-10 00:56:50|16271.8|16151.8|16272.37|16152.37|16272.87|16152.87|16271.8|16151.8|10
1641776220000|2022-01-10 00:57:00|16272.3|16152.3|16272.42|16152.42|16272.69|16152.69|16272.3|16152.3|10
1641776230000|2022-01-10 00:57:10|16272.56|16152.56|16271.64|16151.64|16272.56|16152.56|16271.48|16151.48|10
1641776240000|2022-01-10 00:57:20|16270.67|16150.67|16269.74|16149.74|16270.67|16150.67|16268.51|16148.51|9
1641776250000|2022-01-10 00:57:30|16270.04|16150.04|16266.86|16146.86|16270.05|16150.05|16266.86|16146.86|10
1641776260000|2022-01-10 00:57:40|16267|16147|16262.46|16142.46|16267|16147|16262.46|16142.46|10
1641776270000|2022-01-10 00:57:50|16261.85|16141.85|16262.47|16142.47|16262.52|16142.52|16261.12|16141.12|10
1641776280000|2022-01-10 00:58:00|16262.53|16142.53|16261.95|16141.95|16263.27|16143.27|16261.95|16141.95|10
1641776290000|2022-01-10 00:58:10|16261.74|16141.74|16258.8|16138.8|16261.74|16141.74|16258.8|16138.8|9
1641776300000|2022-01-10 00:58:20|16258.85|16138.85|16260.25|16140.25|16260.45|16140.45|16258.85|16138.85|10
1641776310000|2022-01-10 00:58:30|16260.02|16140.02|16259.63|16139.63|16260.02|16140.02|16258.72|16138.72|10
1641776320000|2022-01-10 00:58:40|16259.57|16139.57|16258.69|16138.69|16260.5|16140.5|16258.69|16138.69|10
1641776330000|2022-01-10 00:58:50|16258.67|16138.67|16257.86|16137.86|16259.16|16139.16|16257.86|16137.86|10
1641776340000|2022-01-10 00:59:00|16257.96|16137.96|16256.01|16136.01|16257.96|16137.96|16256.01|16136.01|10
1641776350000|2022-01-10 00:59:10|16255.86|16135.86|16253.08|16133.08|16255.86|16135.86|16252.95|16132.95|10
1641776360000|2022-01-10 00:59:20|16252.61|16132.61|16248.87|16128.87|16252.61|16132.61|16248.7|16128.7|9
1641776370000|2022-01-10 00:59:30|16247.03|16127.03|16240.66|16120.66|16247.03|16127.03|16240.66|16120.66|10
1641776380000|2022-01-10 00:59:40|16238.55|16118.55|16236.77|16116.77|16238.55|16118.55|16236.08|16116.08|10
1641776390000|2022-01-10 00:59:50|16235.64|16115.64|16236.72|16116.72|16236.72|16116.72|16235.64|16115.64|9
1641776400000|2022-01-10 01:00:00|16237.27|16117.27|16239.14|16119.14|16239.14|16119.14|16237.06|16117.06|9
1641776410000|2022-01-10 01:00:10|16238.67|16118.67|16235.12|16115.12|16239.02|16119.02|16235.12|16115.12|10
1641776420000|2022-01-10 01:00:20|16234.29|16114.29|16230.5|16110.5|16234.29|16114.29|16230.5|16110.5|10
1641776430000|2022-01-10 01:00:30|16229.95|16109.95|16229.31|16109.31|16230.07|16110.07|16229|16109|9
1641776440000|2022-01-10 01:00:40|16229.49|16109.49|16232.27|16112.27|16232.27|16112.27|16229.49|16109.49|10
1641776450000|2022-01-10 01:00:50|16232.37|16112.37|16232.07|16112.07|16232.53|16112.53|16231.73|16111.73|10
1641776460000|2022-01-10 01:01:00|16230.71|16110.71|16228.19|16108.19|16230.78|16110.78|16228.19|16108.19|9
1641776470000|2022-01-10 01:01:10|16228.03|16108.03|16225.78|16105.78|16228.03|16108.03|16225.32|16105.32|10
1641776480000|2022-01-10 01:01:20|16226.18|16106.18|16222.35|16102.35|16226.18|16106.18|16222.35|16102.35|10
1641776490000|2022-01-10 01:01:30|16221.6|16101.6|16218.27|16098.27|16221.6|16101.6|16218.27|16098.27|9
1641776500000|2022-01-10 01:01:40|16217.34|16097.34|16214.3|16094.3|16217.47|16097.47|16214.3|16094.3|10
1641776510000|2022-01-10 01:01:50|16213.5|16093.5|16217.99|16097.99|16217.99|16097.99|16213.5|16093.5|9
1641776520000|2022-01-10 01:02:00|16218.1|16098.1|16221.82|16101.82|16222.1|16102.1|16218.1|16098.1|10
1641776530000|2022-01-10 01:02:10|16222.14|16102.14|16227.59|16107.59|16227.59|16107.59|16222.14|16102.14|10
1641776540000|2022-01-10 01:02:20|16227.97|16107.97|16229.97|16109.97|16230.33|16110.33|16227.97|16107.97|10
1641776550000|2022-01-10 01:02:30|16230.14|16110.14|16235.58|16115.58|16235.58|16115.58|16230.14|16110.14|10
1641776560000|2022-01-10 01:02:40|16236.41|16116.41|16238.38|16118.38|16238.38|16118.38|16236.36|16116.36|10
1641776570000|2022-01-10 01:02:50|16238.61|16118.61|16238.3|16118.3|16240.72|16120.72|16238.3|16118.3|10
1641776580000|2022-01-10 01:03:00|16237.81|16117.81|16237.56|16117.56|16238.11|16118.11|16237.22|16117.22|10
1641776590000|2022-01-10 01:03:10|16237.59|16117.59|16238.24|16118.24|16238.97|16118.97|16237.58|16117.58|8
1641776600000|2022-01-10 01:03:20|16238.2|16118.2|16239.62|16119.62|16239.62|16119.62|16238.2|16118.2|10
1641776610000|2022-01-10 01:03:30|16240.12|16120.12|16243.36|16123.36|16243.36|16123.36|16240.12|16120.12|10
1641776620000|2022-01-10 01:03:40|16243.3|16123.3|16245.76|16125.76|16245.76|16125.76|16242.87|16122.87|10
1641776630000|2022-01-10 01:03:50|16245.71|16125.71|16248.3|16128.3|16248.31|16128.31|16245.71|16125.71|10
1641776640000|2022-01-10 01:04:00|16248.79|16128.79|16249.8|16129.8|16249.8|16129.8|16248.79|16128.79|10
1641776650000|2022-01-10 01:04:10|16250.33|16130.33|16252.76|16132.76|16252.76|16132.76|16250.11|16130.11|10
1641776660000|2022-01-10 01:04:20|16253.65|16133.65|16255.69|16135.69|16255.69|16135.69|16253.65|16133.65|10
1641776670000|2022-01-10 01:04:30|16256.03|16136.03|16259.95|16139.95|16259.95|16139.95|16256.03|16136.03|10
1641776680000|2022-01-10 01:04:40|16259.71|16139.71|16261.72|16141.72|16261.72|16141.72|16259.71|16139.71|8
1641776690000|2022-01-10 01:04:50|16261.76|16141.76|16260.37|16140.37|16261.77|16141.77|16260.24|16140.24|10
1641776700000|2022-01-10 01:05:00|16259.79|16139.79|16259.29|16139.29|16260.02|16140.02|16259.29|16139.29|8
1641776710000|2022-01-10 01:05:10|16259.12|16139.12|16257.19|16137.19|16259.12|16139.12|16257.19|16137.19|10
1641776720000|2022-01-10 01:05:20|16257.25|16137.25|16256.05|16136.05|16257.49|16137.49|16256|16136|10
1641776730000|2022-01-10 01:05:30|16255.76|16135.76|16254.41|16134.41|16256.2|16136.2|16254.29|16134.29|9
1641776740000|2022-01-10 01:05:40|16254.86|16134.86|16259.89|16139.89|16259.89|16139.89|16254.78|16134.78|10
1641776750000|2022-01-10 01:05:50|16260.02|16140.02|16264.75|16144.75|16264.75|16144.75|16260.02|16140.02|10
1641776760000|2022-01-10 01:06:00|16264.63|16144.63|16267.19|16147.19|16267.19|16147.19|16264.63|16144.63|10
1641776770000|2022-01-10 01:06:10|16267.22|16147.22|16269.09|16149.09|16269.3|16149.3|16266.81|16146.81|10
1641776780000|2022-01-10 01:06:20|16270.06|16150.06|16271.89|16151.89|16271.89|16151.89|16270.06|16150.06|10
1641776790000|2022-01-10 01:06:30|16271.85|16151.85|16274.55|16154.55|16274.73|16154.73|16271.85|16151.85|10
1641776800000|2022-01-10 01:06:40|16274.69|16154.69|16277.82|16157.82|16277.82|16157.82|16274.69|16154.69|10
1641776810000|2022-01-10 01:06:50|16277.79|16157.79|16277.29|16157.29|16277.79|16157.79|16277|16157|9
1641776820000|2022-01-10 01:07:00|16277.37|16157.37|16279.36|16159.36|16279.36|16159.36|16277.26|16157.26|10
1641776830000|2022-01-10 01:07:10|16279.57|16159.57|16278.19|16158.19|16279.57|16159.57|16277.76|16157.76|10
1641776840000|2022-01-10 01:07:20|16278.2|16158.2|16277.54|16157.54|16278.7|16158.7|16277.54|16157.54|9
1641776850000|2022-01-10 01:07:30|16277.44|16157.44|16276.46|16156.46|16278.02|16158.02|16276.46|16156.46|10
1641776860000|2022-01-10 01:07:40|16276.41|16156.41|16275.69|16155.69|16276.88|16156.88|16275.69|16155.69|9
1641776870000|2022-01-10 01:07:50|16275.88|16155.88|16276.16|16156.16|16276.28|16156.28|16275.48|16155.48|9
1641776880000|2022-01-10 01:08:00|16276.12|16156.12|16275.25|16155.25|16276.5|16156.5|16275.25|16155.25|10
1641776890000|2022-01-10 01:08:10|16275.16|16155.16|16274.49|16154.49|16275.8|16155.8|16274.49|16154.49|10
1641776900000|2022-01-10 01:08:20|16274.4|16154.4|16273.71|16153.71|16274.4|16154.4|16273.46|16153.46|10
1641776910000|2022-01-10 01:08:30|16273.16|16153.16|16273.64|16153.64|16274.78|16154.78|16272.92|16152.92|10
1641776920000|2022-01-10 01:08:40|16274.25|16154.25|16272.93|16152.93|16274.25|16154.25|16272.93|16152.93|10
1641776930000|2022-01-10 01:08:50|16272.97|16152.97|16271.32|16151.32|16272.97|16152.97|16271.32|16151.32|10
1641776940000|2022-01-10 01:09:00|16271.22|16151.22|16272.65|16152.65|16272.81|16152.81|16271.22|16151.22|9
1641776950000|2022-01-10 01:09:10|16272.52|16152.52|16270.6|16150.6|16272.52|16152.52|16270.6|16150.6|10
1641776960000|2022-01-10 01:09:20|16270.39|16150.39|16269.79|16149.79|16270.39|16150.39|16269.68|16149.68|10
1641776970000|2022-01-10 01:09:30|16269.73|16149.73|16266.59|16146.59|16269.73|16149.73|16266.59|16146.59|10
1641776980000|2022-01-10 01:09:40|16266.63|16146.63|16266.65|16146.65|16266.69|16146.69|16265.88|16145.88|10
1641776990000|2022-01-10 01:09:50|16267.21|16147.21|16267.14|16147.14|16267.64|16147.64|16266.98|16146.98|10
1641777000000|2022-01-10 01:10:00|16267.77|16147.77|16266.71|16146.71|16267.99|16147.99|16266.71|16146.71|10
1641777010000|2022-01-10 01:10:10|16266.81|16146.81|16271.81|16151.81|16271.81|16151.81|16266.81|16146.81|10
1641777020000|2022-01-10 01:10:20|16273.13|16153.13|16275.67|16155.67|16275.67|16155.67|16273.13|16153.13|10
1641777030000|2022-01-10 01:10:30|16275.49|16155.49|16276.06|16156.06|16276.06|16156.06|16275.36|16155.36|10
1641777040000|2022-01-10 01:10:40|16276.05|16156.05|16275.53|16155.53|16276.81|16156.81|16275.21|16155.21|10
1641777050000|2022-01-10 01:10:50|16275.18|16155.18|16273.65|16153.65|16275.18|16155.18|16273.65|16153.65|9
1641777060000|2022-01-10 01:11:00|16273.44|16153.44|16270.99|16150.99|16273.44|16153.44|16270.99|16150.99|9
1641777070000|2022-01-10 01:11:10|16270.67|16150.67|16265.58|16145.58|16270.67|16150.67|16265.58|16145.58|10
1641777080000|2022-01-10 01:11:20|16265.38|16145.38|16257.17|16137.17|16265.38|16145.38|16257.17|16137.17|10
1641777090000|2022-01-10 01:11:30|16256.65|16136.65|16255.48|16135.48|16256.65|16136.65|16254.86|16134.86|9
1641777100000|2022-01-10 01:11:40|16255.12|16135.12|16251.57|16131.57|16255.12|16135.12|16251.41|16131.41|10
1641777110000|2022-01-10 01:11:50|16251.37|16131.37|16250|16130|16251.37|16131.37|16249.72|16129.72|10
1641777120000|2022-01-10 01:12:00|16249.96|16129.96|16250.14|16130.14|16250.34|16130.34|16249.66|16129.66|9
1641777130000|2022-01-10 01:12:10|16249.73|16129.73|16247.48|16127.48|16249.76|16129.76|16247.48|16127.48|10
1641777140000|2022-01-10 01:12:20|16246.28|16126.28|16244.82|16124.82|16246.28|16126.28|16244.51|16124.51|10
1641777150000|2022-01-10 01:12:30|16245.24|16125.24|16246.52|16126.52|16247.11|16127.11|16245.24|16125.24|10
1641777160000|2022-01-10 01:12:40|16246.36|16126.36|16246.84|16126.84|16246.84|16126.84|16245.69|16125.69|9
1641777170000|2022-01-10 01:12:50|16247.37|16127.37|16250.08|16130.08|16250.08|16130.08|16247.37|16127.37|9
1641777180000|2022-01-10 01:13:00|16250.47|16130.47|16251.05|16131.05|16251.47|16131.47|16250.47|16130.47|10
1641777190000|2022-01-10 01:13:10|16250.98|16130.98|16253.62|16133.62|16253.62|16133.62|16250.98|16130.98|10
1641777200000|2022-01-10 01:13:20|16254.28|16134.28|16256.09|16136.09|16256.09|16136.09|16254.28|16134.28|10
1641777210000|2022-01-10 01:13:30|16255.89|16135.89|16255.83|16135.83|16256.13|16136.13|16255.62|16135.62|9
1641777220000|2022-01-10 01:13:40|16255.84|16135.84|16259.79|16139.79|16259.79|16139.79|16255.84|16135.84|10
1641777230000|2022-01-10 01:13:50|16260.45|16140.45|16262.07|16142.07|16262.07|16142.07|16260.45|16140.45|9
1641777240000|2022-01-10 01:14:00|16262.39|16142.39|16263.48|16143.48|16264.72|16144.72|16262.24|16142.24|10
1641777250000|2022-01-10 01:14:10|16263.37|16143.37|16271.49|16151.49|16271.49|16151.49|16263.04|16143.04|10
1641777260000|2022-01-10 01:14:20|16271.87|16151.87|16275.78|16155.78|16276.68|16156.68|16271.87|16151.87|10
1641777270000|2022-01-10 01:14:30|16275.53|16155.53|16278.99|16158.99|16279.01|16159.01|16275.25|16155.25|10
1641777280000|2022-01-10 01:14:40|16278.78|16158.78|16276.96|16156.96|16279.11|16159.11|16276.96|16156.96|10
1641777290000|2022-01-10 01:14:50|16276.32|16156.32|16273.38|16153.38|16276.33|16156.33|16273.38|16153.38|10
1641777300000|2022-01-10 01:15:00|16273.42|16153.42|16272.39|16152.39|16275.75|16155.75|16272.39|16152.39|10
1641777310000|2022-01-10 01:15:10|16271.63|16151.63|16264.53|16144.53|16271.63|16151.63|16264.53|16144.53|10
1641777320000|2022-01-10 01:15:20|16264.48|16144.48|16262.96|16142.96|16264.48|16144.48|16262.08|16142.08|9
1641777330000|2022-01-10 01:15:30|16263.29|16143.29|16265.17|16145.17|16265.17|16145.17|16262.8|16142.8|10
1641777340000|2022-01-10 01:15:40|16265.04|16145.04|16270.22|16150.22|16270.22|16150.22|16265.04|16145.04|10
1641777350000|2022-01-10 01:15:50|16270.17|16150.17|16271.59|16151.59|16271.72|16151.72|16270.17|16150.17|10
1641777360000|2022-01-10 01:16:00|16271.58|16151.58|16272.56|16152.56|16272.57|16152.57|16271.15|16151.15|10
1641777370000|2022-01-10 01:16:10|16272.55|16152.55|16270.96|16150.96|16272.55|16152.55|16270.88|16150.88|10
1641777380000|2022-01-10 01:16:20|16271.14|16151.14|16267.29|16147.29|16271.14|16151.14|16267.29|16147.29|10
1641777390000|2022-01-10 01:16:30|16267.46|16147.46|16264.55|16144.55|16267.61|16147.61|16264.55|16144.55|10
1641777400000|2022-01-10 01:16:40|16264.33|16144.33|16264.19|16144.19|16264.33|16144.33|16263.62|16143.62|10
1641777410000|2022-01-10 01:16:50|16263.94|16143.94|16264.5|16144.5|16264.72|16144.72|16263.94|16143.94|10
1641777420000|2022-01-10 01:17:00|16264.96|16144.96|16266.2|16146.2|16266.68|16146.68|16264.96|16144.96|9
1641777430000|2022-01-10 01:17:10|16266.17|16146.17|16265.27|16145.27|16266.23|16146.23|16264.97|16144.97|9
1641777440000|2022-01-10 01:17:20|16264.69|16144.69|16260.05|16140.05|16264.69|16144.69|16260.05|16140.05|10
1641777450000|2022-01-10 01:17:30|16259.66|16139.66|16258.27|16138.27|16259.66|16139.66|16258.27|16138.27|10
1641777460000|2022-01-10 01:17:40|16258.28|16138.28|16256.86|16136.86|16258.32|16138.32|16256.64|16136.64|10
1641777470000|2022-01-10 01:17:50|16256.81|16136.81|16255.48|16135.48|16257.07|16137.07|16255.48|16135.48|10
1641777480000|2022-01-10 01:18:00|16255.49|16135.49|16257.57|16137.57|16257.57|16137.57|16255.45|16135.45|10
1641777490000|2022-01-10 01:18:10|16257.23|16137.23|16254.39|16134.39|16257.23|16137.23|16254.39|16134.39|10
1641777500000|2022-01-10 01:18:20|16254.27|16134.27|16254.51|16134.51|16255.38|16135.38|16254.27|16134.27|10
1641777510000|2022-01-10 01:18:30|16254.06|16134.06|16253.33|16133.33|16254.62|16134.62|16253.33|16133.33|10
1641777520000|2022-01-10 01:18:40|16253.61|16133.61|16254.39|16134.39|16254.39|16134.39|16253.52|16133.52|10
1641777530000|2022-01-10 01:18:50|16254.75|16134.75|16260.84|16140.84|16260.84|16140.84|16254.61|16134.61|10
1641777540000|2022-01-10 01:19:00|16261.23|16141.23|16262.29|16142.29|16262.29|16142.29|16261.23|16141.23|10
1641777550000|2022-01-10 01:19:10|16262.24|16142.24|16263.71|16143.71|16263.71|16143.71|16261.85|16141.85|9
1641777560000|2022-01-10 01:19:20|16264.14|16144.14|16265.62|16145.62|16265.62|16145.62|16263.93|16143.93|10
1641777570000|2022-01-10 01:19:30|16265.93|16145.93|16266.69|16146.69|16266.99|16146.99|16265.93|16145.93|8
1641777580000|2022-01-10 01:19:40|16266.37|16146.37|16267.79|16147.79|16267.79|16147.79|16266.37|16146.37|10
1641777590000|2022-01-10 01:19:50|16268.27|16148.27|16270.11|16150.11|16270.11|16150.11|16268.27|16148.27|10
1641777600000|2022-01-10 01:20:00|16269.86|16149.86|16269.37|16149.37|16269.92|16149.92|16269.32|16149.32|9
1641777610000|2022-01-10 01:20:10|16269.14|16149.14|16270.19|16150.19|16270.19|16150.19|16268.89|16148.89|10
1641777620000|2022-01-10 01:20:20|16270.4|16150.4|16271.72|16151.72|16271.78|16151.78|16270.27|16150.27|9
1641777630000|2022-01-10 01:20:30|16271.75|16151.75|16272.94|16152.94|16272.94|16152.94|16271.05|16151.05|10
1641777640000|2022-01-10 01:20:40|16273.11|16153.11|16270.62|16150.62|16273.21|16153.21|16270.47|16150.47|10
1641777650000|2022-01-10 01:20:50|16270.22|16150.22|16269.56|16149.56|16270.22|16150.22|16269.38|16149.38|9
1641777660000|2022-01-10 01:21:00|16269.61|16149.61|16268.76|16148.76|16269.71|16149.71|16268.76|16148.76|10
1641777670000|2022-01-10 01:21:10|16268.48|16148.48|16262.09|16142.09|16268.48|16148.48|16262.09|16142.09|10
1641777680000|2022-01-10 01:21:20|16262.17|16142.17|16262.36|16142.36|16262.68|16142.68|16262.17|16142.17|9
1641777690000|2022-01-10 01:21:30|16262.46|16142.46|16262.56|16142.56|16262.68|16142.68|16262.09|16142.09|10
1641777700000|2022-01-10 01:21:40|16262.42|16142.42|16261.49|16141.49|16262.55|16142.55|16261.04|16141.04|10
1641777710000|2022-01-10 01:21:50|16261.83|16141.83|16262.84|16142.84|16263.51|16143.51|16261.83|16141.83|10
1641777720000|2022-01-10 01:22:00|16262.68|16142.68|16259.96|16139.96|16263.24|16143.24|16259.96|16139.96|10
1641777730000|2022-01-10 01:22:10|16258.37|16138.37|16254.04|16134.04|16258.37|16138.37|16254.04|16134.04|10
1641777740000|2022-01-10 01:22:20|16254.12|16134.12|16251.84|16131.84|16254.12|16134.12|16251.8|16131.8|10
1641777750000|2022-01-10 01:22:30|16251.18|16131.18|16247.01|16127.01|16251.18|16131.18|16247.01|16127.01|10
1641777760000|2022-01-10 01:22:40|16246.91|16126.91|16244.98|16124.98|16246.91|16126.91|16244.98|16124.98|9
1641777770000|2022-01-10 01:22:50|16245.08|16125.08|16244.85|16124.85|16245.63|16125.63|16244.85|16124.85|10
1641777780000|2022-01-10 01:23:00|16244.46|16124.46|16241.9|16121.9|16244.46|16124.46|16241.9|16121.9|10
1641777790000|2022-01-10 01:23:10|16242.13|16122.13|16242.64|16122.64|16242.64|16122.64|16242.05|16122.05|10
1641777800000|2022-01-10 01:23:20|16242.62|16122.62|16240.14|16120.14|16242.65|16122.65|16240.14|16120.14|10
1641777810000|2022-01-10 01:23:30|16240.1|16120.1|16240.2|16120.2|16240.94|16120.94|16239.96|16119.96|9
1641777820000|2022-01-10 01:23:40|16239.85|16119.85|16239.77|16119.77|16239.97|16119.97|16238.98|16118.98|10
1641777830000|2022-01-10 01:23:50|16239.76|16119.76|16241.41|16121.41|16241.41|16121.41|16239.53|16119.53|10
1641777840000|2022-01-10 01:24:00|16241.35|16121.35|16241.17|16121.17|16241.35|16121.35|16240.89|16120.89|10
1641777850000|2022-01-10 01:24:10|16241.2|16121.2|16241.28|16121.28|16241.63|16121.63|16240.53|16120.53|10
1641777860000|2022-01-10 01:24:20|16241.2|16121.2|16244.12|16124.12|16244.35|16124.35|16241.2|16121.2|10
1641777870000|2022-01-10 01:24:30|16245.26|16125.26|16247.2|16127.2|16247.57|16127.57|16245.26|16125.26|10
1641777880000|2022-01-10 01:24:40|16247.47|16127.47|16247.95|16127.95|16248.36|16128.36|16247.47|16127.47|10
1641777890000|2022-01-10 01:24:50|16248.13|16128.13|16247.73|16127.73|16248.13|16128.13|16247.57|16127.57|10
1641777900000|2022-01-10 01:25:00|16247.88|16127.88|16249.48|16129.48|16249.48|16129.48|16247.65|16127.65|10
1641777910000|2022-01-10 01:25:10|16249.96|16129.96|16251.85|16131.85|16251.86|16131.86|16249.96|16129.96|10
1641777920000|2022-01-10 01:25:20|16251.34|16131.34|16253.08|16133.08|16253.08|16133.08|16251.28|16131.28|10
1641777930000|2022-01-10 01:25:30|16252.6|16132.6|16250.55|16130.55|16252.6|16132.6|16250.55|16130.55|10
1641777940000|2022-01-10 01:25:40|16250.83|16130.83|16249.28|16129.28|16251.08|16131.08|16249.28|16129.28|10
1641777950000|2022-01-10 01:25:50|16248.59|16128.59|16249.26|16129.26|16249.26|16129.26|16248.48|16128.48|10
1641777960000|2022-01-10 01:26:00|16249.15|16129.15|16248.36|16128.36|16249.43|16129.43|16248.36|16128.36|10
1641777970000|2022-01-10 01:26:10|16248.24|16128.24|16247.28|16127.28|16248.37|16128.37|16247.28|16127.28|8
1641777980000|2022-01-10 01:26:20|16246.98|16126.98|16246.61|16126.61|16247.07|16127.07|16246.61|16126.61|10
1641777990000|2022-01-10 01:26:30|16246.89|16126.89|16244.7|16124.7|16246.89|16126.89|16244.7|16124.7|10
1641778000000|2022-01-10 01:26:40|16244.67|16124.67|16243.89|16123.89|16245|16125|16243.89|16123.89|10
1641778010000|2022-01-10 01:26:50|16243.6|16123.6|16243.21|16123.21|16243.6|16123.6|16242.97|16122.97|9
1641778020000|2022-01-10 01:27:00|16243.72|16123.72|16246.51|16126.51|16246.51|16126.51|16243.72|16123.72|10
1641778030000|2022-01-10 01:27:10|16246.41|16126.41|16247.54|16127.54|16247.54|16127.54|16246.41|16126.41|10
1641778040000|2022-01-10 01:27:20|16247.44|16127.44|16247.44|16127.44|16247.61|16127.61|16247.26|16127.26|10
1641778050000|2022-01-10 01:27:30|16247.36|16127.36|16247.63|16127.63|16247.63|16127.63|16247.15|16127.15|9
1641778060000|2022-01-10 01:27:40|16247.75|16127.75|16250.93|16130.93|16250.93|16130.93|16247.75|16127.75|10
1641778070000|2022-01-10 01:27:50|16251.84|16131.84|16251.81|16131.81|16251.84|16131.84|16251.59|16131.59|9
1641778080000|2022-01-10 01:28:00|16252.06|16132.06|16253.08|16133.08|16253.29|16133.29|16252.06|16132.06|10
1641778090000|2022-01-10 01:28:10|16252.78|16132.78|16253.8|16133.8|16253.83|16133.83|16252.78|16132.78|10
1641778100000|2022-01-10 01:28:20|16254.2|16134.2|16255.66|16135.66|16255.66|16135.66|16254.04|16134.04|10
1641778110000|2022-01-10 01:28:30|16256.17|16136.17|16260.41|16140.41|16260.41|16140.41|16256.17|16136.17|10
1641778120000|2022-01-10 01:28:40|16261.72|16141.72|16263.51|16143.51|16263.53|16143.53|16261.72|16141.72|10
1641778130000|2022-01-10 01:28:50|16263.43|16143.43|16264.28|16144.28|16264.28|16144.28|16263.23|16143.23|10
1641778140000|2022-01-10 01:29:00|16264.45|16144.45|16265.48|16145.48|16265.53|16145.53|16264.45|16144.45|10
1641778150000|2022-01-10 01:29:10|16265.47|16145.47|16267.09|16147.09|16267.17|16147.17|16265.47|16145.47|8
1641778160000|2022-01-10 01:29:20|16266.96|16146.96|16267.2|16147.2|16267.5|16147.5|16266.96|16146.96|9
1641778170000|2022-01-10 01:29:30|16267.05|16147.05|16267.33|16147.33|16267.52|16147.52|16266.85|16146.85|10
1641778180000|2022-01-10 01:29:40|16267.47|16147.47|16268.16|16148.16|16268.16|16148.16|16267.47|16147.47|9
1641778190000|2022-01-10 01:29:50|16268.78|16148.78|16269.94|16149.94|16269.94|16149.94|16268|16148|10
1641778200000|2022-01-10 01:30:00|16269.93|16149.93|16271.52|16151.52|16272.88|16152.88|16269.93|16149.93|10
1641778210000|2022-01-10 01:30:10|16271.4|16151.4|16271.21|16151.21|16272.3|16152.3|16271.21|16151.21|10
1641778220000|2022-01-10 01:30:20|16271.11|16151.11|16269.33|16149.33|16271.11|16151.11|16269.33|16149.33|9
1641778230000|2022-01-10 01:30:30|16269.05|16149.05|16266.99|16146.99|16269.51|16149.51|16266.99|16146.99|10
1641778240000|2022-01-10 01:30:40|16266.69|16146.69|16259.83|16139.83|16266.69|16146.69|16259.83|16139.83|10
1641778250000|2022-01-10 01:30:50|16259.25|16139.25|16257.04|16137.04|16259.25|16139.25|16257.04|16137.04|10
1641778260000|2022-01-10 01:31:00|16257.01|16137.01|16253.65|16133.65|16257.01|16137.01|16253.65|16133.65|10
1641778270000|2022-01-10 01:31:10|16253.22|16133.22|16252.87|16132.87|16253.56|16133.56|16252.87|16132.87|10
1641778280000|2022-01-10 01:31:20|16252.95|16132.95|16253.52|16133.52|16253.93|16133.93|16252.95|16132.95|10
1641778290000|2022-01-10 01:31:30|16253.31|16133.31|16254.06|16134.06|16254.93|16134.93|16253.31|16133.31|10
1641778300000|2022-01-10 01:31:40|16254.1|16134.1|16253.71|16133.71|16254.26|16134.26|16253.64|16133.64|10
1641778310000|2022-01-10 01:31:50|16253.51|16133.51|16253.46|16133.46|16253.56|16133.56|16253.22|16133.22|10
1641778320000|2022-01-10 01:32:00|16252.84|16132.84|16252.6|16132.6|16252.84|16132.84|16252.39|16132.39|10
1641778330000|2022-01-10 01:32:10|16252.38|16132.38|16250.33|16130.33|16252.38|16132.38|16250.33|16130.33|10
1641778340000|2022-01-10 01:32:20|16249.91|16129.91|16252.72|16132.72|16252.72|16132.72|16249.69|16129.69|10
1641778350000|2022-01-10 01:32:30|16252.56|16132.56|16251.68|16131.68|16252.72|16132.72|16251.68|16131.68|10
1641778360000|2022-01-10 01:32:40|16251.5|16131.5|16251.1|16131.1|16251.5|16131.5|16251.04|16131.04|9
1641778370000|2022-01-10 01:32:50|16250.77|16130.77|16249.72|16129.72|16250.77|16130.77|16249.72|16129.72|9
1641778380000|2022-01-10 01:33:00|16249.48|16129.48|16246.3|16126.3|16249.48|16129.48|16246.22|16126.22|10
1641778390000|2022-01-10 01:33:10|16246.34|16126.34|16245.3|16125.3|16246.34|16126.34|16245.3|16125.3|10
1641778400000|2022-01-10 01:33:20|16244.77|16124.77|16244.56|16124.56|16244.82|16124.82|16244.41|16124.41|10
1641778410000|2022-01-10 01:33:30|16244.62|16124.62|16243.92|16123.92|16244.94|16124.94|16243.92|16123.92|9
1641778420000|2022-01-10 01:33:40|16243.84|16123.84|16244.93|16124.93|16244.93|16124.93|16243.68|16123.68|10
1641778430000|2022-01-10 01:33:50|16245.06|16125.06|16253.31|16133.31|16253.31|16133.31|16245.06|16125.06|10
1641778440000|2022-01-10 01:34:00|16253.8|16133.8|16258.26|16138.26|16258.44|16138.44|16253.7|16133.7|10
1641778450000|2022-01-10 01:34:10|16258.65|16138.65|16260.74|16140.74|16260.74|16140.74|16258.5|16138.5|10
1641778460000|2022-01-10 01:34:20|16261.81|16141.81|16263.24|16143.24|16263.33|16143.33|16261.81|16141.81|10
1641778470000|2022-01-10 01:34:30|16264.01|16144.01|16264.09|16144.09|16264.19|16144.19|16263.72|16143.72|10
1641778480000|2022-01-10 01:34:40|16263.96|16143.96|16264.91|16144.91|16264.91|16144.91|16263.96|16143.96|10
1641778490000|2022-01-10 01:34:50|16264.79|16144.79|16267.12|16147.12|16267.12|16147.12|16264.77|16144.77|10
1641778500000|2022-01-10 01:35:00|16268.65|16148.65|16269.7|16149.7|16269.92|16149.92|16268.65|16148.65|10
1641778510000|2022-01-10 01:35:10|16269.77|16149.77|16272.46|16152.46|16272.46|16152.46|16269.53|16149.53|10
1641778520000|2022-01-10 01:35:20|16273.51|16153.51|16278.77|16158.77|16278.91|16158.91|16273.51|16153.51|10
1641778530000|2022-01-10 01:35:30|16278.83|16158.83|16282.6|16162.6|16282.6|16162.6|16278.83|16158.83|10
1641778540000|2022-01-10 01:35:40|16283.19|16163.19|16285.7|16165.7|16285.7|16165.7|16283.19|16163.19|9
1641778550000|2022-01-10 01:35:50|16286.13|16166.13|16286.01|16166.01|16286.68|16166.68|16286.01|16166.01|10
1641778560000|2022-01-10 01:36:00|16285.84|16165.84|16285.05|16165.05|16285.84|16165.84|16284.85|16164.85|9
1641778570000|2022-01-10 01:36:10|16284.99|16164.99|16282.06|16162.06|16284.99|16164.99|16282.06|16162.06|10
1641778580000|2022-01-10 01:36:20|16281.6|16161.6|16279.37|16159.37|16281.6|16161.6|16279.37|16159.37|8
1641778590000|2022-01-10 01:36:30|16278.06|16158.06|16276.9|16156.9|16278.06|16158.06|16276.55|16156.55|9
1641778600000|2022-01-10 01:36:40|16277.05|16157.05|16276.56|16156.56|16278.06|16158.06|16276.56|16156.56|10
1641778610000|2022-01-10 01:36:50|16276.28|16156.28|16271.94|16151.94|16276.28|16156.28|16271.94|16151.94|10
1641778620000|2022-01-10 01:37:00|16271|16151|16269.69|16149.69|16271|16151|16269.66|16149.66|10
1641778630000|2022-01-10 01:37:10|16269.47|16149.47|16267.98|16147.98|16269.59|16149.59|16267.98|16147.98|9
1641778640000|2022-01-10 01:37:20|16268.19|16148.19|16268.09|16148.09|16268.5|16148.5|16268.07|16148.07|10
1641778650000|2022-01-10 01:37:30|16268.03|16148.03|16267.72|16147.72|16268.03|16148.03|16267.58|16147.58|8
1641778660000|2022-01-10 01:37:40|16267.83|16147.83|16267.92|16147.92|16268.15|16148.15|16267.81|16147.81|10
1641778670000|2022-01-10 01:37:50|16267.58|16147.58|16268.89|16148.89|16268.89|16148.89|16267.58|16147.58|10
1641778680000|2022-01-10 01:38:00|16269.03|16149.03|16271.4|16151.4|16271.4|16151.4|16269.03|16149.03|10
1641778690000|2022-01-10 01:38:10|16271.12|16151.12|16270.7|16150.7|16271.24|16151.24|16270.55|16150.55|10
1641778700000|2022-01-10 01:38:20|16270.82|16150.82|16268.22|16148.22|16270.82|16150.82|16268.22|16148.22|10
1641778710000|2022-01-10 01:38:30|16268.1|16148.1|16266.33|16146.33|16268.1|16148.1|16266.33|16146.33|10
1641778720000|2022-01-10 01:38:40|16266.03|16146.03|16261.51|16141.51|16266.03|16146.03|16261.51|16141.51|10
1641778730000|2022-01-10 01:38:50|16261.78|16141.78|16260.55|16140.55|16262.11|16142.11|16260.55|16140.55|10
1641778740000|2022-01-10 01:39:00|16260.47|16140.47|16259.17|16139.17|16260.47|16140.47|16259.17|16139.17|9
1641778750000|2022-01-10 01:39:10|16259.05|16139.05|16260.54|16140.54|16260.54|16140.54|16258.98|16138.98|10
1641778760000|2022-01-10 01:39:20|16260.64|16140.64|16264.46|16144.46|16265.12|16145.12|16260.64|16140.64|10
1641778770000|2022-01-10 01:39:30|16265.44|16145.44|16266.65|16146.65|16266.65|16146.65|16265.42|16145.42|10
1641778780000|2022-01-10 01:39:40|16266.81|16146.81|16267.55|16147.55|16267.85|16147.85|16266.8|16146.8|9
1641778790000|2022-01-10 01:39:50|16267.01|16147.01|16265.9|16145.9|16267.4|16147.4|16265.68|16145.68|10
1641778800000|2022-01-10 01:40:00|16266.02|16146.02|16268.93|16148.93|16268.93|16148.93|16266.02|16146.02|10
1641778810000|2022-01-10 01:40:10|16268.9|16148.9|16274.03|16154.03|16274.03|16154.03|16268.9|16148.9|10
1641778820000|2022-01-10 01:40:20|16274.09|16154.09|16273.09|16153.09|16274.57|16154.57|16273.09|16153.09|10
1641778830000|2022-01-10 01:40:30|16274.08|16154.08|16270.22|16150.22|16274.08|16154.08|16270.22|16150.22|9
1641778840000|2022-01-10 01:40:40|16269.89|16149.89|16267.21|16147.21|16269.89|16149.89|16267.11|16147.11|10
1641778850000|2022-01-10 01:40:50|16266.68|16146.68|16264.55|16144.55|16266.68|16146.68|16264.55|16144.55|10
1641778860000|2022-01-10 01:41:00|16264.58|16144.58|16263.92|16143.92|16264.67|16144.67|16263.67|16143.67|10
1641778870000|2022-01-10 01:41:10|16263.57|16143.57|16261.93|16141.93|16263.57|16143.57|16261.93|16141.93|10
1641778880000|2022-01-10 01:41:20|16262.05|16142.05|16258.65|16138.65|16262.05|16142.05|16258.65|16138.65|10
1641778890000|2022-01-10 01:41:30|16257.16|16137.16|16251.86|16131.86|16257.16|16137.16|16251.86|16131.86|10
1641778900000|2022-01-10 01:41:40|16251.83|16131.83|16248.28|16128.28|16251.83|16131.83|16248.28|16128.28|10
1641778910000|2022-01-10 01:41:50|16248.23|16128.23|16247.37|16127.37|16248.38|16128.38|16247.37|16127.37|10
1641778920000|2022-01-10 01:42:00|16246.81|16126.81|16245.53|16125.53|16246.81|16126.81|16245.48|16125.48|10
1641778930000|2022-01-10 01:42:10|16245.42|16125.42|16243.39|16123.39|16245.42|16125.42|16243.39|16123.39|10
1641778940000|2022-01-10 01:42:20|16242.71|16122.71|16243.45|16123.45|16243.45|16123.45|16242.71|16122.71|8
1641778950000|2022-01-10 01:42:30|16244.36|16124.36|16241.82|16121.82|16244.8|16124.8|16241.82|16121.82|10
1641778960000|2022-01-10 01:42:40|16240.8|16120.8|16239.87|16119.87|16240.8|16120.8|16239.55|16119.55|10
1641778970000|2022-01-10 01:42:50|16239.77|16119.77|16237.62|16117.62|16239.97|16119.97|16237.62|16117.62|9
1641778980000|2022-01-10 01:43:00|16237.22|16117.22|16233.79|16113.79|16237.22|16117.22|16233.79|16113.79|9
1641778990000|2022-01-10 01:43:10|16233.52|16113.52|16232.39|16112.39|16233.52|16113.52|16232.33|16112.33|10
1641779000000|2022-01-10 01:43:20|16232.4|16112.4|16233.35|16113.35|16233.35|16113.35|16231.99|16111.99|10
1641779010000|2022-01-10 01:43:30|16233.71|16113.71|16233.79|16113.79|16234.07|16114.07|16233.47|16113.47|9
1641779020000|2022-01-10 01:43:40|16233.72|16113.72|16232.62|16112.62|16234.14|16114.14|16232.42|16112.42|10
1641779030000|2022-01-10 01:43:50|16232.87|16112.87|16231.17|16111.17|16232.91|16112.91|16231.17|16111.17|10
1641779040000|2022-01-10 01:44:00|16231.06|16111.06|16231.34|16111.34|16231.43|16111.43|16230.7|16110.7|10
1641779050000|2022-01-10 01:44:10|16230.87|16110.87|16224.61|16104.61|16230.87|16110.87|16224.61|16104.61|10
1641779060000|2022-01-10 01:44:20|16224.03|16104.03|16222.84|16102.84|16224.04|16104.04|16222.66|16102.66|9
1641779070000|2022-01-10 01:44:30|16221.85|16101.85|16220.51|16100.51|16221.85|16101.85|16220.51|16100.51|10
1641779080000|2022-01-10 01:44:40|16220.87|16100.87|16220.12|16100.12|16220.87|16100.87|16219.45|16099.45|10
1641779090000|2022-01-10 01:44:50|16220.52|16100.52|16221.82|16101.82|16221.82|16101.82|16220.52|16100.52|10
1641779100000|2022-01-10 01:45:00|16221.86|16101.86|16222.61|16102.61|16222.61|16102.61|16221.38|16101.38|10
1641779110000|2022-01-10 01:45:10|16222.44|16102.44|16222|16102|16222.44|16102.44|16221.72|16101.72|9
1641779120000|2022-01-10 01:45:20|16222.04|16102.04|16223.48|16103.48|16223.53|16103.53|16222.04|16102.04|10
1641779130000|2022-01-10 01:45:30|16224.05|16104.05|16223.92|16103.92|16224.89|16104.89|16223.67|16103.67|10
1641779140000|2022-01-10 01:45:40|16223.51|16103.51|16224.02|16104.02|16224.02|16104.02|16222.56|16102.56|10
1641779150000|2022-01-10 01:45:50|16226.07|16106.07|16228.85|16108.85|16229.13|16109.13|16226.07|16106.07|9
1641779160000|2022-01-10 01:46:00|16229.6|16109.6|16229.57|16109.57|16229.88|16109.88|16228.77|16108.77|10
1641779170000|2022-01-10 01:46:10|16229.18|16109.18|16225.4|16105.4|16229.18|16109.18|16225.4|16105.4|10
1641779180000|2022-01-10 01:46:20|16225.73|16105.73|16224.82|16104.82|16225.73|16105.73|16224.29|16104.29|10
1641779190000|2022-01-10 01:46:30|16224.91|16104.91|16224.6|16104.6|16225.61|16105.61|16224.53|16104.53|10
1641779200000|2022-01-10 01:46:40|16224.41|16104.41|16224.69|16104.69|16224.69|16104.69|16224.22|16104.22|10
1641779210000|2022-01-10 01:46:50|16224.71|16104.71|16224.11|16104.11|16224.92|16104.92|16223.89|16103.89|10
1641779220000|2022-01-10 01:47:00|16224.17|16104.17|16223.7|16103.7|16224.3|16104.3|16223.7|16103.7|10
1641779230000|2022-01-10 01:47:10|16223.16|16103.16|16222.18|16102.18|16223.16|16103.16|16221.92|16101.92|10
1641779240000|2022-01-10 01:47:20|16222.11|16102.11|16225.15|16105.15|16225.15|16105.15|16222.05|16102.05|10
1641779250000|2022-01-10 01:47:30|16225.14|16105.14|16228.48|16108.48|16228.48|16108.48|16225.14|16105.14|10
1641779260000|2022-01-10 01:47:40|16228.24|16108.24|16230.64|16110.64|16230.64|16110.64|16228.24|16108.24|10
1641779270000|2022-01-10 01:47:50|16230.38|16110.38|16234.43|16114.43|16234.73|16114.73|16230.38|16110.38|9
1641779280000|2022-01-10 01:48:00|16234.07|16114.07|16234.12|16114.12|16234.95|16114.95|16234.07|16114.07|10
1641779290000|2022-01-10 01:48:10|16234.14|16114.14|16234.92|16114.92|16235.03|16115.03|16234.14|16114.14|10
1641779300000|2022-01-10 01:48:20|16235.06|16115.06|16236.74|16116.74|16236.74|16116.74|16235.06|16115.06|9
1641779310000|2022-01-10 01:48:30|16236.42|16116.42|16234.73|16114.73|16236.42|16116.42|16233.8|16113.8|10
1641779320000|2022-01-10 01:48:40|16234.55|16114.55|16235.66|16115.66|16235.66|16115.66|16234.29|16114.29|9
1641779330000|2022-01-10 01:48:50|16235.45|16115.45|16236.41|16116.41|16236.41|16116.41|16235.45|16115.45|10
1641779340000|2022-01-10 01:49:00|16236.43|16116.43|16236.32|16116.32|16236.72|16116.72|16236.25|16116.25|10
1641779350000|2022-01-10 01:49:10|16236.41|16116.41|16237.66|16117.66|16237.87|16117.87|16236.41|16116.41|9
1641779360000|2022-01-10 01:49:20|16238.07|16118.07|16238.65|16118.65|16238.65|16118.65|16237.95|16117.95|10
1641779370000|2022-01-10 01:49:30|16238.95|16118.95|16239.45|16119.45|16239.59|16119.59|16238.8|16118.8|10
1641779380000|2022-01-10 01:49:40|16239.24|16119.24|16237.65|16117.65|16239.24|16119.24|16237.62|16117.62|10
1641779390000|2022-01-10 01:49:50|16237.51|16117.51|16237.05|16117.05|16237.51|16117.51|16236.91|16116.91|10
1641779400000|2022-01-10 01:50:00|16237.12|16117.12|16239.09|16119.09|16239.09|16119.09|16237.07|16117.07|10
1641779410000|2022-01-10 01:50:10|16239.48|16119.48|16241.43|16121.43|16241.54|16121.54|16239.48|16119.48|10
1641779420000|2022-01-10 01:50:20|16241.58|16121.58|16243.05|16123.05|16243.05|16123.05|16241.52|16121.52|10
1641779430000|2022-01-10 01:50:30|16243.71|16123.71|16245.96|16125.96|16245.96|16125.96|16243.71|16123.71|10
1641779440000|2022-01-10 01:50:40|16246.11|16126.11|16249.98|16129.98|16250.07|16130.07|16246.11|16126.11|10
1641779450000|2022-01-10 01:50:50|16250.85|16130.85|16251|16131|16251.19|16131.19|16250.85|16130.85|10
1641779460000|2022-01-10 01:51:00|16251.07|16131.07|16250.29|16130.29|16251.31|16131.31|16250.29|16130.29|9
1641779470000|2022-01-10 01:51:10|16250.43|16130.43|16250.21|16130.21|16250.43|16130.43|16249.93|16129.93|9
1641779480000|2022-01-10 01:51:20|16250.15|16130.15|16250.96|16130.96|16250.96|16130.96|16250.14|16130.14|10
1641779490000|2022-01-10 01:51:30|16250.63|16130.63|16249.07|16129.07|16250.63|16130.63|16249.07|16129.07|9
1641779500000|2022-01-10 01:51:40|16249.1|16129.1|16249.09|16129.09|16249.15|16129.15|16248.63|16128.63|9
1641779510000|2022-01-10 01:51:50|16249.35|16129.35|16250.58|16130.58|16250.58|16130.58|16249.11|16129.11|9
1641779520000|2022-01-10 01:52:00|16250.09|16130.09|16251.49|16131.49|16251.49|16131.49|16249.84|16129.84|10
1641779530000|2022-01-10 01:52:10|16251.68|16131.68|16252.78|16132.78|16252.78|16132.78|16251.53|16131.53|9
1641779540000|2022-01-10 01:52:20|16252.93|16132.93|16251.62|16131.62|16252.96|16132.96|16251.39|16131.39|10
1641779550000|2022-01-10 01:52:30|16251.42|16131.42|16249.15|16129.15|16251.42|16131.42|16249.15|16129.15|10
1641779560000|2022-01-10 01:52:40|16248.78|16128.78|16246.45|16126.45|16248.78|16128.78|16246.45|16126.45|8
1641779570000|2022-01-10 01:52:50|16246.34|16126.34|16245.38|16125.38|16247.08|16127.08|16244.9|16124.9|10
1641779580000|2022-01-10 01:53:00|16245.84|16125.84|16248.09|16128.09|16248.14|16128.14|16245.84|16125.84|10
1641779590000|2022-01-10 01:53:10|16248.1|16128.1|16248.43|16128.43|16248.78|16128.78|16248.1|16128.1|9
1641779600000|2022-01-10 01:53:20|16248.37|16128.37|16248.47|16128.47|16248.91|16128.91|16248.37|16128.37|10
1641779610000|2022-01-10 01:53:30|16248.69|16128.69|16249.92|16129.92|16249.92|16129.92|16248.69|16128.69|10
1641779620000|2022-01-10 01:53:40|16249.84|16129.84|16249.6|16129.6|16249.93|16129.93|16248.98|16128.98|10
1641779630000|2022-01-10 01:53:50|16250.51|16130.51|16250.23|16130.23|16252.74|16132.74|16250.23|16130.23|10
1641779640000|2022-01-10 01:54:00|16250.09|16130.09|16249.01|16129.01|16250.66|16130.66|16249.01|16129.01|9
1641779650000|2022-01-10 01:54:10|16249.13|16129.13|16246.16|16126.16|16249.22|16129.22|16246.16|16126.16|10
1641779660000|2022-01-10 01:54:20|16245.97|16125.97|16245.81|16125.81|16246.14|16126.14|16245.62|16125.62|10
1641779670000|2022-01-10 01:54:30|16246.06|16126.06|16247.22|16127.22|16247.22|16127.22|16245.38|16125.38|10
1641779680000|2022-01-10 01:54:40|16247.62|16127.62|16249.49|16129.49|16249.54|16129.54|16247.62|16127.62|10
1641779690000|2022-01-10 01:54:50|16249.87|16129.87|16250.78|16130.78|16251.32|16131.32|16249.87|16129.87|10
1641779700000|2022-01-10 01:55:00|16250.75|16130.75|16252.19|16132.19|16252.19|16132.19|16250.75|16130.75|10
1641779710000|2022-01-10 01:55:10|16253.52|16133.52|16254.05|16134.05|16254.55|16134.55|16253.35|16133.35|10
1641779720000|2022-01-10 01:55:20|16254.27|16134.27|16257.55|16137.55|16257.68|16137.68|16254.27|16134.27|10
1641779730000|2022-01-10 01:55:30|16256.8|16136.8|16260.63|16140.63|16260.64|16140.64|16256.8|16136.8|9
1641779740000|2022-01-10 01:55:40|16261.26|16141.26|16265.12|16145.12|16265.12|16145.12|16261.26|16141.26|10
1641779750000|2022-01-10 01:55:50|16265.51|16145.51|16265.96|16145.96|16266.12|16146.12|16265.51|16145.51|10
1641779760000|2022-01-10 01:56:00|16266.05|16146.05|16264.87|16144.87|16266.05|16146.05|16264.87|16144.87|10
1641779770000|2022-01-10 01:56:10|16265.25|16145.25|16265.22|16145.22|16265.25|16145.25|16264.25|16144.25|10
1641779780000|2022-01-10 01:56:20|16265.21|16145.21|16266.91|16146.91|16266.91|16146.91|16264.99|16144.99|10
1641779790000|2022-01-10 01:56:30|16267.09|16147.09|16274.97|16154.97|16274.97|16154.97|16266.93|16146.93|9
1641779800000|2022-01-10 01:56:40|16276.61|16156.61|16280.62|16160.62|16280.68|16160.68|16276.61|16156.61|10
1641779810000|2022-01-10 01:56:50|16280.48|16160.48|16281.71|16161.71|16281.71|16161.71|16280.48|16160.48|10
1641779820000|2022-01-10 01:57:00|16281.8|16161.8|16284.98|16164.98|16284.98|16164.98|16281.8|16161.8|10
1641779830000|2022-01-10 01:57:10|16285.07|16165.07|16285.66|16165.66|16285.66|16165.66|16284.86|16164.86|10
1641779840000|2022-01-10 01:57:20|16285.81|16165.81|16286.39|16166.39|16286.75|16166.75|16285.68|16165.68|10
1641779850000|2022-01-10 01:57:30|16286.5|16166.5|16287.39|16167.39|16287.61|16167.61|16286.5|16166.5|10
1641779860000|2022-01-10 01:57:40|16286.67|16166.67|16284.8|16164.8|16286.67|16166.67|16284.8|16164.8|10
1641779870000|2022-01-10 01:57:50|16284.82|16164.82|16286.15|16166.15|16286.52|16166.52|16284.56|16164.56|10
1641779880000|2022-01-10 01:58:00|16286.21|16166.21|16284.21|16164.21|16286.21|16166.21|16284.21|16164.21|10
1641779890000|2022-01-10 01:58:10|16283.99|16163.99|16282.57|16162.57|16283.99|16163.99|16282.57|16162.57|9
1641779900000|2022-01-10 01:58:20|16282.09|16162.09|16281.78|16161.78|16282.33|16162.33|16281.5|16161.5|10
1641779910000|2022-01-10 01:58:30|16281.85|16161.85|16278.6|16158.6|16281.98|16161.98|16278.6|16158.6|10
1641779920000|2022-01-10 01:58:40|16277.69|16157.69|16276.87|16156.87|16277.69|16157.69|16276.61|16156.61|10
1641779930000|2022-01-10 01:58:50|16276.81|16156.81|16278.31|16158.31|16278.42|16158.42|16276.81|16156.81|10
1641779940000|2022-01-10 01:59:00|16278.43|16158.43|16281.25|16161.25|16281.25|16161.25|16278.43|16158.43|8
1641779950000|2022-01-10 01:59:10|16281.15|16161.15|16281.26|16161.26|16281.6|16161.6|16281.03|16161.03|10
1641779960000|2022-01-10 01:59:20|16281|16161|16280.94|16160.94|16281|16161|16280.53|16160.53|9
1641779970000|2022-01-10 01:59:30|16280.86|16160.86|16281.8|16161.8|16281.8|16161.8|16280.86|16160.86|10
1641779980000|2022-01-10 01:59:40|16281.63|16161.63|16281.44|16161.44|16281.85|16161.85|16281.41|16161.41|10
1641779990000|2022-01-10 01:59:50|16281.72|16161.72|16280.76|16160.76|16281.72|16161.72|16280.59|16160.59|9
1641780000000|2022-01-10 02:00:00|16280.93|16160.93|16282.32|16162.32|16282.32|16162.32|16280.93|16160.93|10
1641780010000|2022-01-10 02:00:10|16282.2|16162.2|16284.25|16164.25|16284.44|16164.44|16282.2|16162.2|10
1641780020000|2022-01-10 02:00:20|16284.93|16164.93|16283.78|16163.78|16285.07|16165.07|16283.78|16163.78|10
1641780030000|2022-01-10 02:00:30|16283.53|16163.53|16278.03|16158.03|16283.53|16163.53|16278.03|16158.03|10
1641780040000|2022-01-10 02:00:40|16276.98|16156.98|16274.72|16154.72|16276.98|16156.98|16274.64|16154.64|10
1641780050000|2022-01-10 02:00:50|16274.61|16154.61|16274.07|16154.07|16274.74|16154.74|16274.07|16154.07|10
1641780060000|2022-01-10 02:01:00|16274.05|16154.05|16274.45|16154.45|16274.52|16154.52|16273.76|16153.76|8
1641780070000|2022-01-10 02:01:10|16274.52|16154.52|16276.24|16156.24|16276.27|16156.27|16274.52|16154.52|10
1641780080000|2022-01-10 02:01:20|16276.42|16156.42|16277.84|16157.84|16277.84|16157.84|16276.24|16156.24|10
1641780090000|2022-01-10 02:01:30|16277.91|16157.91|16279.63|16159.63|16279.63|16159.63|16277.91|16157.91|10
1641780100000|2022-01-10 02:01:40|16279.31|16159.31|16280.28|16160.28|16280.28|16160.28|16279.28|16159.28|9
1641780110000|2022-01-10 02:01:50|16280.43|16160.43|16281.02|16161.02|16281.02|16161.02|16280.26|16160.26|9
1641780120000|2022-01-10 02:02:00|16280.81|16160.81|16280.98|16160.98|16281.13|16161.13|16280.47|16160.47|10
1641780130000|2022-01-10 02:02:10|16280.57|16160.57|16280.39|16160.39|16280.57|16160.57|16279.78|16159.78|10
1641780140000|2022-01-10 02:02:20|16281.33|16161.33|16283.09|16163.09|16283.09|16163.09|16281.33|16161.33|10
1641780150000|2022-01-10 02:02:30|16283.72|16163.72|16286.79|16166.79|16286.79|16166.79|16283.72|16163.72|10
1641780160000|2022-01-10 02:02:40|16286.81|16166.81|16289.21|16169.21|16290.02|16170.02|16286.81|16166.81|10
1641780170000|2022-01-10 02:02:50|16289.98|16169.98|16289.68|16169.68|16290.01|16170.01|16289.16|16169.16|10
1641780180000|2022-01-10 02:03:00|16289.61|16169.61|16289|16169|16289.84|16169.84|16289|16169|8
1641780190000|2022-01-10 02:03:10|16288.67|16168.67|16285.61|16165.61|16288.67|16168.67|16285.61|16165.61|10
1641780200000|2022-01-10 02:03:20|16285.68|16165.68|16286.96|16166.96|16286.96|16166.96|16285.68|16165.68|8
1641780210000|2022-01-10 02:03:30|16287.12|16167.12|16287.75|16167.75|16288.42|16168.42|16287.12|16167.12|10
1641780220000|2022-01-10 02:03:40|16287.8|16167.8|16289.25|16169.25|16289.25|16169.25|16287.8|16167.8|9
1641780230000|2022-01-10 02:03:50|16289.16|16169.16|16289.45|16169.45|16289.45|16169.45|16289.1|16169.1|8
1641780240000|2022-01-10 02:04:00|16289.51|16169.51|16285.68|16165.68|16289.51|16169.51|16285.68|16165.68|10
1641780250000|2022-01-10 02:04:10|16285.13|16165.13|16285.01|16165.01|16285.17|16165.17|16284.72|16164.72|10
1641780260000|2022-01-10 02:04:20|16284.78|16164.78|16283.77|16163.77|16284.79|16164.79|16283.77|16163.77|10
1641780270000|2022-01-10 02:04:30|16283.88|16163.88|16280.8|16160.8|16283.88|16163.88|16280.8|16160.8|10
1641780280000|2022-01-10 02:04:40|16280.64|16160.64|16278.54|16158.54|16280.64|16160.64|16278.49|16158.49|10
1641780290000|2022-01-10 02:04:50|16278.58|16158.58|16277.58|16157.58|16278.58|16158.58|16277.31|16157.31|10
1641780300000|2022-01-10 02:05:00|16277.89|16157.89|16277.28|16157.28|16278.77|16158.77|16277.28|16157.28|10
1641780310000|2022-01-10 02:05:10|16277.45|16157.45|16276.34|16156.34|16277.45|16157.45|16276.1|16156.1|10
1641780320000|2022-01-10 02:05:20|16276.01|16156.01|16275.99|16155.99|16276.2|16156.2|16275.91|16155.91|9
1641780330000|2022-01-10 02:05:30|16276.05|16156.05|16274.97|16154.97|16276.38|16156.38|16274.81|16154.81|10
1641780340000|2022-01-10 02:05:40|16274.26|16154.26|16272.99|16152.99|16274.26|16154.26|16272.74|16152.74|10
1641780350000|2022-01-10 02:05:50|16272.82|16152.82|16273.24|16153.24|16273.24|16153.24|16272.69|16152.69|10
1641780360000|2022-01-10 02:06:00|16273.36|16153.36|16273.28|16153.28|16273.58|16153.58|16273.28|16153.28|10
1641780370000|2022-01-10 02:06:10|16273.24|16153.24|16273.95|16153.95|16273.95|16153.95|16272.88|16152.88|10
1641780380000|2022-01-10 02:06:20|16274.01|16154.01|16274.38|16154.38|16274.38|16154.38|16273.85|16153.85|10
1641780390000|2022-01-10 02:06:30|16274.86|16154.86|16275.09|16155.09|16275.86|16155.86|16274.81|16154.81|10
1641780400000|2022-01-10 02:06:40|16274.86|16154.86|16273.04|16153.04|16274.86|16154.86|16273.04|16153.04|10
1641780410000|2022-01-10 02:06:50|16273.07|16153.07|16273.22|16153.22|16273.5|16153.5|16273.06|16153.06|10
1641780420000|2022-01-10 02:07:00|16273.3|16153.3|16268.92|16148.92|16273.3|16153.3|16268.92|16148.92|10
1641780430000|2022-01-10 02:07:10|16268.07|16148.07|16261.98|16141.98|16268.07|16148.07|16261.98|16141.98|10
1641780440000|2022-01-10 02:07:20|16261.22|16141.22|16260.47|16140.47|16261.22|16141.22|16260.15|16140.15|10
1641780450000|2022-01-10 02:07:30|16261.01|16141.01|16259.23|16139.23|16261.01|16141.01|16259.23|16139.23|9
1641780460000|2022-01-10 02:07:40|16259.21|16139.21|16260.09|16140.09|16260.2|16140.2|16259.02|16139.02|10
1641780470000|2022-01-10 02:07:50|16260.05|16140.05|16259.66|16139.66|16260.17|16140.17|16259.65|16139.65|7
1641780480000|2022-01-10 02:08:00|16259.23|16139.23|16258.17|16138.17|16259.28|16139.28|16258.17|16138.17|10
1641780490000|2022-01-10 02:08:10|16258.78|16138.78|16260.06|16140.06|16260.06|16140.06|16258.56|16138.56|9
1641780500000|2022-01-10 02:08:20|16260.1|16140.1|16259.84|16139.84|16260.74|16140.74|16259.84|16139.84|10
1641780510000|2022-01-10 02:08:30|16259.59|16139.59|16258.13|16138.13|16259.59|16139.59|16258.13|16138.13|10
1641780520000|2022-01-10 02:08:40|16258.2|16138.2|16258.37|16138.37|16258.41|16138.41|16257.79|16137.79|9
1641780530000|2022-01-10 02:08:50|16258.66|16138.66|16257.49|16137.49|16258.66|16138.66|16257.47|16137.47|10
1641780540000|2022-01-10 02:09:00|16257.53|16137.53|16255.8|16135.8|16257.53|16137.53|16255.64|16135.64|10
1641780550000|2022-01-10 02:09:10|16255.31|16135.31|16253.1|16133.1|16255.32|16135.32|16253.1|16133.1|10
1641780560000|2022-01-10 02:09:20|16253.28|16133.28|16252.54|16132.54|16253.28|16133.28|16252.04|16132.04|9
1641780570000|2022-01-10 02:09:30|16253.02|16133.02|16255.01|16135.01|16255.03|16135.03|16253.02|16133.02|9
1641780580000|2022-01-10 02:09:40|16255.93|16135.93|16259.12|16139.12|16259.17|16139.17|16255.93|16135.93|10
1641780590000|2022-01-10 02:09:50|16259.33|16139.33|16259.9|16139.9|16259.9|16139.9|16258.77|16138.77|10
1641780600000|2022-01-10 02:10:00|16260.45|16140.45|16262.95|16142.95|16263.17|16143.17|16260.42|16140.42|10
1641780610000|2022-01-10 02:10:10|16263.21|16143.21|16264.24|16144.24|16264.24|16144.24|16263.21|16143.21|10
1641780620000|2022-01-10 02:10:20|16264.37|16144.37|16263.63|16143.63|16264.37|16144.37|16263.46|16143.46|10
1641780630000|2022-01-10 02:10:30|16263.37|16143.37|16264.26|16144.26|16264.26|16144.26|16262.87|16142.87|10
1641780640000|2022-01-10 02:10:40|16264.42|16144.42|16268.37|16148.37|16268.37|16148.37|16264.42|16144.42|10
1641780650000|2022-01-10 02:10:50|16268.35|16148.35|16269.84|16149.84|16269.84|16149.84|16268.35|16148.35|9
1641780660000|2022-01-10 02:11:00|16269.21|16149.21|16268.7|16148.7|16269.65|16149.65|16268.7|16148.7|10
1641780670000|2022-01-10 02:11:10|16268.47|16148.47|16265.22|16145.22|16268.47|16148.47|16265.22|16145.22|10
1641780680000|2022-01-10 02:11:20|16265.53|16145.53|16265.31|16145.31|16265.67|16145.67|16264.65|16144.65|10
1641780690000|2022-01-10 02:11:30|16265.41|16145.41|16266.08|16146.08|16266.08|16146.08|16265.41|16145.41|10
1641780700000|2022-01-10 02:11:40|16266.03|16146.03|16264.24|16144.24|16266.03|16146.03|16264.24|16144.24|10
1641780710000|2022-01-10 02:11:50|16264.1|16144.1|16264.53|16144.53|16264.71|16144.71|16263.89|16143.89|9
1641780720000|2022-01-10 02:12:00|16264.78|16144.78|16264.73|16144.73|16264.92|16144.92|16264.62|16144.62|9
1641780730000|2022-01-10 02:12:10|16264.52|16144.52|16263.41|16143.41|16264.52|16144.52|16263.41|16143.41|9
1641780740000|2022-01-10 02:12:20|16263.31|16143.31|16261.69|16141.69|16263.31|16143.31|16261.69|16141.69|10
1641780750000|2022-01-10 02:12:30|16260.85|16140.85|16259.14|16139.14|16260.85|16140.85|16259.14|16139.14|10
1641780760000|2022-01-10 02:12:40|16259.22|16139.22|16258.14|16138.14|16259.22|16139.22|16257.29|16137.29|10
1641780770000|2022-01-10 02:12:50|16258.18|16138.18|16256.75|16136.75|16258.18|16138.18|16256.75|16136.75|10
1641780780000|2022-01-10 02:13:00|16256.64|16136.64|16257.7|16137.7|16257.7|16137.7|16256.64|16136.64|9
1641780790000|2022-01-10 02:13:10|16257.62|16137.62|16258.65|16138.65|16258.65|16138.65|16257.38|16137.38|10
1641780800000|2022-01-10 02:13:20|16258.67|16138.67|16259.82|16139.82|16259.82|16139.82|16258.67|16138.67|9
1641780810000|2022-01-10 02:13:30|16259.7|16139.7|16255.42|16135.42|16260.16|16140.16|16255.42|16135.42|10
1641780820000|2022-01-10 02:13:40|16254.95|16134.95|16248.17|16128.17|16254.95|16134.95|16248.17|16128.17|10
1641780830000|2022-01-10 02:13:50|16247.56|16127.56|16241.69|16121.69|16247.56|16127.56|16241.69|16121.69|10
1641780840000|2022-01-10 02:14:00|16241.85|16121.85|16240.27|16120.27|16242.04|16122.04|16240.27|16120.27|9
1641780850000|2022-01-10 02:14:10|16240.42|16120.42|16239.39|16119.39|16240.68|16120.68|16239.39|16119.39|10
1641780860000|2022-01-10 02:14:20|16239.25|16119.25|16234.29|16114.29|16239.25|16119.25|16234.29|16114.29|10
1641780870000|2022-01-10 02:14:30|16234.24|16114.24|16230.43|16110.43|16234.52|16114.52|16230.43|16110.43|10
1641780880000|2022-01-10 02:14:40|16230.67|16110.67|16225.65|16105.65|16230.67|16110.67|16225.65|16105.65|10
1641780890000|2022-01-10 02:14:50|16225.45|16105.45|16227.84|16107.84|16227.84|16107.84|16225.2|16105.2|10
1641780900000|2022-01-10 02:15:00|16227.88|16107.88|16226.03|16106.03|16227.88|16107.88|16226.03|16106.03|10
1641780910000|2022-01-10 02:15:10|16226.17|16106.17|16224.78|16104.78|16226.77|16106.77|16224.78|16104.78|10
1641780920000|2022-01-10 02:15:20|16224.74|16104.74|16224.63|16104.63|16225.32|16105.32|16224.63|16104.63|9
1641780930000|2022-01-10 02:15:30|16224.88|16104.88|16224.11|16104.11|16225.02|16105.02|16224.11|16104.11|10
1641780940000|2022-01-10 02:15:40|16224|16104|16222.67|16102.67|16224.11|16104.11|16222.67|16102.67|10
1641780950000|2022-01-10 02:15:50|16222.25|16102.25|16220.6|16100.6|16222.34|16102.34|16220.6|16100.6|10
1641780960000|2022-01-10 02:16:00|16220.55|16100.55|16215.87|16095.87|16220.55|16100.55|16215.87|16095.87|10
1641780970000|2022-01-10 02:16:10|16215.63|16095.63|16213.77|16093.77|16215.63|16095.63|16213.77|16093.77|10
1641780980000|2022-01-10 02:16:20|16213.94|16093.94|16213.91|16093.91|16214.74|16094.74|16213.84|16093.84|10
1641780990000|2022-01-10 02:16:30|16213.79|16093.79|16210.89|16090.89|16213.79|16093.79|16210.83|16090.83|10
1641781000000|2022-01-10 02:16:40|16210.61|16090.61|16206.88|16086.88|16210.61|16090.61|16206.88|16086.88|10
1641781010000|2022-01-10 02:16:50|16206.59|16086.59|16201.34|16081.34|16206.59|16086.59|16201.14|16081.14|10
1641781020000|2022-01-10 02:17:00|16201.78|16081.78|16202.46|16082.46|16203.03|16083.03|16201.78|16081.78|10
1641781030000|2022-01-10 02:17:10|16202.45|16082.45|16201.54|16081.54|16203.47|16083.47|16201.54|16081.54|10
1641781040000|2022-01-10 02:17:20|16201.29|16081.29|16202.67|16082.67|16202.67|16082.67|16200.56|16080.56|10
1641781050000|2022-01-10 02:17:30|16202.77|16082.77|16204.98|16084.98|16205.26|16085.26|16202.29|16082.29|10
1641781060000|2022-01-10 02:17:40|16205|16085|16204.99|16084.99|16205.45|16085.45|16204.78|16084.78|10
1641781070000|2022-01-10 02:17:50|16204.6|16084.6|16206.96|16086.96|16206.96|16086.96|16204.33|16084.33|10
1641781080000|2022-01-10 02:18:00|16207.62|16087.62|16207.38|16087.38|16208.21|16088.21|16207.38|16087.38|10
1641781090000|2022-01-10 02:18:10|16207.05|16087.05|16206.54|16086.54|16207.11|16087.11|16206.45|16086.45|10
1641781100000|2022-01-10 02:18:20|16207.11|16087.11|16208.39|16088.39|16208.39|16088.39|16206.99|16086.99|10
1641781110000|2022-01-10 02:18:30|16208.1|16088.1|16210.74|16090.74|16210.74|16090.74|16207.55|16087.55|10
1641781120000|2022-01-10 02:18:40|16211.05|16091.05|16214.7|16094.7|16214.7|16094.7|16211.05|16091.05|10
1641781130000|2022-01-10 02:18:50|16214.71|16094.71|16220.5|16100.5|16220.5|16100.5|16214.71|16094.71|10
1641781140000|2022-01-10 02:19:00|16221.21|16101.21|16224.89|16104.89|16224.93|16104.93|16221.21|16101.21|10
1641781150000|2022-01-10 02:19:10|16225.19|16105.19|16229.9|16109.9|16229.9|16109.9|16225.03|16105.03|10
1641781160000|2022-01-10 02:19:20|16229.65|16109.65|16234.06|16114.06|16234.11|16114.11|16229.65|16109.65|10
1641781170000|2022-01-10 02:19:30|16234.34|16114.34|16235.64|16115.64|16235.64|16115.64|16234.34|16114.34|7
1641781180000|2022-01-10 02:19:40|16236.06|16116.06|16237.99|16117.99|16237.99|16117.99|16236.06|16116.06|10
1641781190000|2022-01-10 02:19:50|16237.88|16117.88|16239.32|16119.32|16239.32|16119.32|16237.79|16117.79|9
1641781200000|2022-01-10 02:20:00|16239.49|16119.49|16238.8|16118.8|16239.49|16119.49|16238.67|16118.67|9
1641781210000|2022-01-10 02:20:10|16238.91|16118.91|16241.09|16121.09|16241.09|16121.09|16238.66|16118.66|9
1641781220000|2022-01-10 02:20:20|16241.5|16121.5|16240.03|16120.03|16242.6|16122.6|16240.03|16120.03|10
1641781230000|2022-01-10 02:20:30|16240.22|16120.22|16239.59|16119.59|16240.31|16120.31|16239.59|16119.59|10
1641781240000|2022-01-10 02:20:40|16239.12|16119.12|16237.81|16117.81|16239.18|16119.18|16237.81|16117.81|10
1641781250000|2022-01-10 02:20:50|16237.94|16117.94|16239.11|16119.11|16239.14|16119.14|16237.91|16117.91|10
1641781260000|2022-01-10 02:21:00|16239|16119|16240.76|16120.76|16240.76|16120.76|16239|16119|10
1641781270000|2022-01-10 02:21:10|16240.12|16120.12|16239.42|16119.42|16240.31|16120.31|16239.42|16119.42|10
1641781280000|2022-01-10 02:21:20|16239.5|16119.5|16239.72|16119.72|16239.72|16119.72|16238.98|16118.98|10
1641781290000|2022-01-10 02:21:30|16240.34|16120.34|16246.13|16126.13|16246.22|16126.22|16240.32|16120.32|10
1641781300000|2022-01-10 02:21:40|16246.26|16126.26|16246.9|16126.9|16246.9|16126.9|16246.21|16126.21|9
1641781310000|2022-01-10 02:21:50|16247.11|16127.11|16250.42|16130.42|16250.5|16130.5|16247.11|16127.11|10
1641781320000|2022-01-10 02:22:00|16250.35|16130.35|16252.13|16132.13|16252.13|16132.13|16250.35|16130.35|10
1641781330000|2022-01-10 02:22:10|16252.48|16132.48|16253.13|16133.13|16253.4|16133.4|16252.35|16132.35|10
1641781340000|2022-01-10 02:22:20|16253.43|16133.43|16253.3|16133.3|16253.43|16133.43|16252.94|16132.94|10
1641781350000|2022-01-10 02:22:30|16253.2|16133.2|16253.63|16133.63|16253.63|16133.63|16252.96|16132.96|10
1641781360000|2022-01-10 02:22:40|16253.39|16133.39|16253.97|16133.97|16254.07|16134.07|16253.39|16133.39|9
1641781370000|2022-01-10 02:22:50|16253.64|16133.64|16252.69|16132.69|16253.64|16133.64|16252.24|16132.24|10
1641781380000|2022-01-10 02:23:00|16253.06|16133.06|16254.75|16134.75|16254.85|16134.85|16253.06|16133.06|9
1641781390000|2022-01-10 02:23:10|16255.12|16135.12|16255.93|16135.93|16255.93|16135.93|16255.03|16135.03|10
1641781400000|2022-01-10 02:23:20|16256.2|16136.2|16256.99|16136.99|16257.28|16137.28|16256.2|16136.2|10
1641781410000|2022-01-10 02:23:30|16256.97|16136.97|16257.64|16137.64|16257.64|16137.64|16256.97|16136.97|9
1641781420000|2022-01-10 02:23:40|16257.74|16137.74|16258.1|16138.1|16258.1|16138.1|16257.7|16137.7|9
1641781430000|2022-01-10 02:23:50|16258.18|16138.18|16259.98|16139.98|16259.98|16139.98|16258.05|16138.05|9
1641781440000|2022-01-10 02:24:00|16260.22|16140.22|16262.48|16142.48|16262.48|16142.48|16260.22|16140.22|10
1641781450000|2022-01-10 02:24:10|16263.13|16143.13|16263.88|16143.88|16264.29|16144.29|16263.12|16143.12|10
1641781460000|2022-01-10 02:24:20|16263.7|16143.7|16263.37|16143.37|16263.86|16143.86|16263.04|16143.04|10
1641781470000|2022-01-10 02:24:30|16263.34|16143.34|16267.03|16147.03|16267.03|16147.03|16263.34|16143.34|10
1641781480000|2022-01-10 02:24:40|16267.55|16147.55|16269.8|16149.8|16269.8|16149.8|16267.55|16147.55|10
1641781490000|2022-01-10 02:24:50|16269.82|16149.82|16270.32|16150.32|16271.19|16151.19|16269.72|16149.72|10
1641781500000|2022-01-10 02:25:00|16270.07|16150.07|16270.02|16150.02|16270.15|16150.15|16269.81|16149.81|10
1641781510000|2022-01-10 02:25:10|16270.49|16150.49|16272.62|16152.62|16272.62|16152.62|16270.49|16150.49|9
1641781520000|2022-01-10 02:25:20|16272.93|16152.93|16274.89|16154.89|16274.89|16154.89|16272.93|16152.93|10
1641781530000|2022-01-10 02:25:30|16274.98|16154.98|16274.2|16154.2|16274.98|16154.98|16274.2|16154.2|10
1641781540000|2022-01-10 02:25:40|16274.24|16154.24|16275.66|16155.66|16275.66|16155.66|16274.14|16154.14|10
1641781550000|2022-01-10 02:25:50|16275.68|16155.68|16276.92|16156.92|16276.99|16156.99|16275.68|16155.68|10
1641781560000|2022-01-10 02:26:00|16276.58|16156.58|16275.92|16155.92|16276.65|16156.65|16275.92|16155.92|8
1641781570000|2022-01-10 02:26:10|16275.39|16155.39|16274.63|16154.63|16275.39|16155.39|16274.33|16154.33|10
1641781580000|2022-01-10 02:26:20|16274.49|16154.49|16276.37|16156.37|16276.37|16156.37|16274.4|16154.4|9
1641781590000|2022-01-10 02:26:30|16276.65|16156.65|16281.79|16161.79|16281.79|16161.79|16276.59|16156.59|10
1641781600000|2022-01-10 02:26:40|16282.28|16162.28|16282.62|16162.62|16283.13|16163.13|16282.28|16162.28|10
1641781610000|2022-01-10 02:26:50|16283.08|16163.08|16284.22|16164.22|16284.22|16164.22|16283.01|16163.01|10
1641781620000|2022-01-10 02:27:00|16284.13|16164.13|16285.72|16165.72|16285.72|16165.72|16284.13|16164.13|10
1641781630000|2022-01-10 02:27:10|16285.65|16165.65|16285.86|16165.86|16285.99|16165.99|16285.4|16165.4|10
1641781640000|2022-01-10 02:27:20|16286.01|16166.01|16287.31|16167.31|16287.41|16167.41|16286.01|16166.01|10
1641781650000|2022-01-10 02:27:30|16287.41|16167.41|16287.49|16167.49|16288.01|16168.01|16287.26|16167.26|10
1641781660000|2022-01-10 02:27:40|16287.36|16167.36|16285.24|16165.24|16287.54|16167.54|16285.24|16165.24|10
1641781670000|2022-01-10 02:27:50|16285.17|16165.17|16283.29|16163.29|16285.17|16165.17|16283.22|16163.22|10
1641781680000|2022-01-10 02:28:00|16283.33|16163.33|16284.97|16164.97|16284.97|16164.97|16283.21|16163.21|10
1641781690000|2022-01-10 02:28:10|16285.54|16165.54|16287.98|16167.98|16288.03|16168.03|16285.54|16165.54|10
1641781700000|2022-01-10 02:28:20|16287.73|16167.73|16285.17|16165.17|16288.12|16168.12|16285.17|16165.17|10
1641781710000|2022-01-10 02:28:30|16285.05|16165.05|16281.55|16161.55|16285.05|16165.05|16281.55|16161.55|10
1641781720000|2022-01-10 02:28:40|16281.35|16161.35|16279.99|16159.99|16281.49|16161.49|16279.38|16159.38|10
1641781730000|2022-01-10 02:28:50|16279.86|16159.86|16282.39|16162.39|16282.46|16162.46|16279.86|16159.86|10
1641781740000|2022-01-10 02:29:00|16282.52|16162.52|16283.14|16163.14|16283.64|16163.64|16282.52|16162.52|10
1641781750000|2022-01-10 02:29:10|16282.84|16162.84|16284.52|16164.52|16284.52|16164.52|16282.82|16162.82|10
1641781760000|2022-01-10 02:29:20|16284.85|16164.85|16290.26|16170.26|16290.26|16170.26|16284.85|16164.85|10
1641781770000|2022-01-10 02:29:30|16289.72|16169.72|16289.52|16169.52|16289.72|16169.72|16288.83|16168.83|10
1641781780000|2022-01-10 02:29:40|16289.48|16169.48|16290.04|16170.04|16290.26|16170.26|16289.01|16169.01|10
1641781790000|2022-01-10 02:29:50|16290.05|16170.05|16293.86|16173.86|16293.86|16173.86|16289.79|16169.79|10
1641781800000|2022-01-10 02:30:00|16294.45|16174.45|16294.38|16174.38|16294.83|16174.83|16294.38|16174.38|10
1641781810000|2022-01-10 02:30:10|16294.2|16174.2|16292.94|16172.94|16294.2|16174.2|16292.94|16172.94|10
1641781820000|2022-01-10 02:30:20|16292.86|16172.86|16290.32|16170.32|16292.86|16172.86|16290.32|16170.32|10
1641781830000|2022-01-10 02:30:30|16289.92|16169.92|16285.81|16165.81|16289.92|16169.92|16285.81|16165.81|10
1641781840000|2022-01-10 02:30:40|16284.78|16164.78|16285.58|16165.58|16286.03|16166.03|16284.78|16164.78|9
1641781850000|2022-01-10 02:30:50|16285.73|16165.73|16286.5|16166.5|16286.5|16166.5|16285.67|16165.67|9
1641781860000|2022-01-10 02:31:00|16286.62|16166.62|16285.62|16165.62|16286.95|16166.95|16285.62|16165.62|10
1641781870000|2022-01-10 02:31:10|16285.71|16165.71|16284.97|16164.97|16285.81|16165.81|16284.94|16164.94|10
1641781880000|2022-01-10 02:31:20|16284.75|16164.75|16287.52|16167.52|16287.52|16167.52|16284.75|16164.75|10
1641781890000|2022-01-10 02:31:30|16286.61|16166.61|16288.99|16168.99|16288.99|16168.99|16286.61|16166.61|10
1641781900000|2022-01-10 02:31:40|16289.26|16169.26|16288.56|16168.56|16289.8|16169.8|16288.56|16168.56|9
1641781910000|2022-01-10 02:31:50|16288.62|16168.62|16287.95|16167.95|16288.62|16168.62|16287.59|16167.59|10
1641781920000|2022-01-10 02:32:00|16288.16|16168.16|16289.47|16169.47|16289.71|16169.71|16288.16|16168.16|10
1641781930000|2022-01-10 02:32:10|16289.56|16169.56|16290.98|16170.98|16291.03|16171.03|16289.43|16169.43|10
1641781940000|2022-01-10 02:32:20|16291.21|16171.21|16291.09|16171.09|16291.47|16171.47|16290.86|16170.86|10
1641781950000|2022-01-10 02:32:30|16291.03|16171.03|16291.84|16171.84|16291.84|16171.84|16291.03|16171.03|10
1641781960000|2022-01-10 02:32:40|16291.96|16171.96|16292.04|16172.04|16292.32|16172.32|16291.75|16171.75|10
1641781970000|2022-01-10 02:32:50|16292.08|16172.08|16293.06|16173.06|16293.06|16173.06|16291.82|16171.82|10
1641781980000|2022-01-10 02:33:00|16293.89|16173.89|16295.43|16175.43|16295.49|16175.49|16293.89|16173.89|10
1641781990000|2022-01-10 02:33:10|16295.68|16175.68|16296.36|16176.36|16296.36|16176.36|16295.18|16175.18|10
1641782000000|2022-01-10 02:33:20|16296.53|16176.53|16296.66|16176.66|16297.66|16177.66|16296.53|16176.53|10
1641782010000|2022-01-10 02:33:30|16296.73|16176.73|16296.95|16176.95|16297.17|16177.17|16296.66|16176.66|8
1641782020000|2022-01-10 02:33:40|16296.21|16176.21|16298.02|16178.02|16298.02|16178.02|16295.72|16175.72|10
1641782030000|2022-01-10 02:33:50|16298.18|16178.18|16298.99|16178.99|16298.99|16178.99|16298.08|16178.08|9
1641782040000|2022-01-10 02:34:00|16298.7|16178.7|16298.39|16178.39|16298.76|16178.76|16298.07|16178.07|10
1641782050000|2022-01-10 02:34:10|16298.64|16178.64|16299.53|16179.53|16299.7|16179.7|16298.53|16178.53|10
1641782060000|2022-01-10 02:34:20|16299.72|16179.72|16301.07|16181.07|16301.07|16181.07|16299.72|16179.72|9
1641782070000|2022-01-10 02:34:30|16302.27|16182.27|16306.94|16186.94|16306.94|16186.94|16302.05|16182.05|9
1641782080000|2022-01-10 02:34:40|16306.77|16186.77|16309.33|16189.33|16309.33|16189.33|16306.77|16186.77|10
1641782090000|2022-01-10 02:34:50|16309.46|16189.46|16307.93|16187.93|16309.46|16189.46|16307.93|16187.93|9
1641782100000|2022-01-10 02:35:00|16307.72|16187.72|16306.16|16186.16|16307.75|16187.75|16306.16|16186.16|9
1641782110000|2022-01-10 02:35:10|16306.1|16186.1|16307.92|16187.92|16307.92|16187.92|16305.79|16185.79|10
1641782120000|2022-01-10 02:35:20|16307.64|16187.64|16307.17|16187.17|16307.64|16187.64|16307.05|16187.05|10
1641782130000|2022-01-10 02:35:30|16306.72|16186.72|16303.53|16183.53|16306.72|16186.72|16303.46|16183.46|10
1641782140000|2022-01-10 02:35:40|16303.08|16183.08|16303.66|16183.66|16303.8|16183.8|16303.08|16183.08|9
1641782150000|2022-01-10 02:35:50|16303.92|16183.92|16303.99|16183.99|16304.1|16184.1|16303.92|16183.92|9
1641782160000|2022-01-10 02:36:00|16304|16184|16302.97|16182.97|16304|16184|16302.97|16182.97|10
1641782170000|2022-01-10 02:36:10|16302.5|16182.5|16302.69|16182.69|16302.69|16182.69|16302.08|16182.08|9
1641782180000|2022-01-10 02:36:20|16303.03|16183.03|16299.82|16179.82|16303.03|16183.03|16299.82|16179.82|10
1641782190000|2022-01-10 02:36:30|16298.64|16178.64|16297.66|16177.66|16298.64|16178.64|16297.14|16177.14|10
1641782200000|2022-01-10 02:36:40|16297.28|16177.28|16296.54|16176.54|16297.28|16177.28|16296.31|16176.31|10
1641782210000|2022-01-10 02:36:50|16296.45|16176.45|16295.14|16175.14|16296.68|16176.68|16295.14|16175.14|10
1641782220000|2022-01-10 02:37:00|16294.9|16174.9|16295.44|16175.44|16295.84|16175.84|16294.9|16174.9|8
1641782230000|2022-01-10 02:37:10|16295.4|16175.4|16299.16|16179.16|16299.33|16179.33|16295.4|16175.4|10
1641782240000|2022-01-10 02:37:20|16299.48|16179.48|16299.97|16179.97|16300.38|16180.38|16299.45|16179.45|10
1641782250000|2022-01-10 02:37:30|16300.23|16180.23|16297.29|16177.29|16300.45|16180.45|16297.27|16177.27|10
1641782260000|2022-01-10 02:37:40|16296.71|16176.71|16295.8|16175.8|16296.71|16176.71|16295.67|16175.67|10
1641782270000|2022-01-10 02:37:50|16295.89|16175.89|16295.54|16175.54|16295.89|16175.89|16295.35|16175.35|10
1641782280000|2022-01-10 02:38:00|16295.35|16175.35|16294.71|16174.71|16295.35|16175.35|16294.32|16174.32|9
1641782290000|2022-01-10 02:38:10|16294.67|16174.67|16294.62|16174.62|16294.67|16174.67|16294.15|16174.15|9
1641782300000|2022-01-10 02:38:20|16294.24|16174.24|16295.18|16175.18|16295.18|16175.18|16293.73|16173.73|9
1641782310000|2022-01-10 02:38:30|16294.91|16174.91|16291.9|16171.9|16294.91|16174.91|16291.9|16171.9|10
1641782320000|2022-01-10 02:38:40|16291.68|16171.68|16289.45|16169.45|16291.68|16171.68|16289.43|16169.43|10
1641782330000|2022-01-10 02:38:50|16289.17|16169.17|16287.47|16167.47|16289.36|16169.36|16287.47|16167.47|10
1641782340000|2022-01-10 02:39:00|16287.01|16167.01|16285.06|16165.06|16287.01|16167.01|16285.06|16165.06|9
1641782350000|2022-01-10 02:39:10|16284.87|16164.87|16285.98|16165.98|16285.98|16165.98|16284.51|16164.51|10
1641782360000|2022-01-10 02:39:20|16286.32|16166.32|16285.12|16165.12|16286.32|16166.32|16285.12|16165.12|9
1641782370000|2022-01-10 02:39:30|16285.14|16165.14|16287.37|16167.37|16287.57|16167.57|16285.14|16165.14|10
1641782380000|2022-01-10 02:39:40|16287.46|16167.46|16287.32|16167.32|16287.55|16167.55|16287.18|16167.18|10
1641782390000|2022-01-10 02:39:50|16287.46|16167.46|16286.28|16166.28|16287.53|16167.53|16286.28|16166.28|9
1641782400000|2022-01-10 02:40:00|16286.1|16166.1|16286.38|16166.38|16286.39|16166.39|16285.79|16165.79|9
1641782410000|2022-01-10 02:40:10|16286.34|16166.34|16285.16|16165.16|16286.34|16166.34|16284.98|16164.98|10
1641782420000|2022-01-10 02:40:20|16285.22|16165.22|16284.5|16164.5|16285.73|16165.73|16284.5|16164.5|10
1641782430000|2022-01-10 02:40:30|16284.81|16164.81|16287.06|16167.06|16287.06|16167.06|16284.81|16164.81|9
1641782440000|2022-01-10 02:40:40|16287.47|16167.47|16290.5|16170.5|16290.61|16170.61|16287.47|16167.47|10
1641782450000|2022-01-10 02:40:50|16290.45|16170.45|16290.72|16170.72|16290.99|16170.99|16290.45|16170.45|9
1641782460000|2022-01-10 02:41:00|16291.24|16171.24|16296.47|16176.47|16296.47|16176.47|16291.24|16171.24|10
1641782470000|2022-01-10 02:41:10|16298.92|16178.92|16308.96|16188.96|16308.96|16188.96|16298.92|16178.92|10
1641782480000|2022-01-10 02:41:20|16310.68|16190.68|16314.7|16194.7|16314.7|16194.7|16310.68|16190.68|10
1641782490000|2022-01-10 02:41:30|16314.44|16194.44|16314.3|16194.3|16315.8|16195.8|16314.3|16194.3|10
1641782500000|2022-01-10 02:41:40|16314.28|16194.28|16313.37|16193.37|16316.37|16196.37|16313.37|16193.37|10
1641782510000|2022-01-10 02:41:50|16313.45|16193.45|16306.7|16186.7|16313.45|16193.45|16306.24|16186.24|10
1641782520000|2022-01-10 02:42:00|16305.9|16185.9|16304.64|16184.64|16306.41|16186.41|16304.64|16184.64|10
1641782530000|2022-01-10 02:42:10|16303.94|16183.94|16302.56|16182.56|16303.94|16183.94|16302.09|16182.09|10
1641782540000|2022-01-10 02:42:20|16302.52|16182.52|16305.9|16185.9|16305.9|16185.9|16302.52|16182.52|9
1641782550000|2022-01-10 02:42:30|16306.72|16186.72|16308.09|16188.09|16308.37|16188.37|16306.72|16186.72|10
1641782560000|2022-01-10 02:42:40|16308.76|16188.76|16317.8|16197.8|16317.8|16197.8|16308.76|16188.76|10
1641782570000|2022-01-10 02:42:50|16317.69|16197.69|16321.25|16201.25|16321.25|16201.25|16317.69|16197.69|10
1641782580000|2022-01-10 02:43:00|16321.69|16201.69|16322.25|16202.25|16322.25|16202.25|16321.2|16201.2|10
1641782590000|2022-01-10 02:43:10|16322.42|16202.42|16323.62|16203.62|16323.62|16203.62|16321.9|16201.9|10
1641782600000|2022-01-10 02:43:20|16323.93|16203.93|16323.73|16203.73|16324.06|16204.06|16323.35|16203.35|10
1641782610000|2022-01-10 02:43:30|16323.7|16203.7|16322.88|16202.88|16323.7|16203.7|16322.88|16202.88|10
1641782620000|2022-01-10 02:43:40|16323.01|16203.01|16324.04|16204.04|16324.25|16204.25|16323.01|16203.01|10
1641782630000|2022-01-10 02:43:50|16324.31|16204.31|16326.3|16206.3|16326.3|16206.3|16324.04|16204.04|10
1641782640000|2022-01-10 02:44:00|16326.29|16206.29|16326.05|16206.05|16326.4|16206.4|16325.68|16205.68|10
1641782650000|2022-01-10 02:44:10|16326|16206|16326.49|16206.49|16326.49|16206.49|16326|16206|9
1641782660000|2022-01-10 02:44:20|16326.17|16206.17|16325.49|16205.49|16326.53|16206.53|16324.6|16204.6|10
1641782670000|2022-01-10 02:44:30|16325.17|16205.17|16324.23|16204.23|16325.49|16205.49|16324.19|16204.19|10
1641782680000|2022-01-10 02:44:40|16324.94|16204.94|16327.67|16207.67|16327.67|16207.67|16324.94|16204.94|10
1641782690000|2022-01-10 02:44:50|16328.68|16208.68|16330.24|16210.24|16330.28|16210.28|16328.68|16208.68|10
1641782700000|2022-01-10 02:45:00|16330.22|16210.22|16331.53|16211.53|16331.75|16211.75|16330.22|16210.22|10
1641782710000|2022-01-10 02:45:10|16331.4|16211.4|16330.45|16210.45|16332.09|16212.09|16330.45|16210.45|9
1641782720000|2022-01-10 02:45:20|16330.22|16210.22|16327.7|16207.7|16330.22|16210.22|16327.7|16207.7|9
1641782730000|2022-01-10 02:45:30|16327.94|16207.94|16330.34|16210.34|16330.67|16210.67|16327.64|16207.64|10
1641782740000|2022-01-10 02:45:40|16331.51|16211.51|16335.5|16215.5|16335.5|16215.5|16331.51|16211.51|10
1641782750000|2022-01-10 02:45:50|16336.29|16216.29|16339.93|16219.93|16340.32|16220.32|16336.28|16216.28|10
1641782760000|2022-01-10 02:46:00|16340.95|16220.95|16342.2|16222.2|16343.64|16223.64|16340.95|16220.95|10
1641782770000|2022-01-10 02:46:10|16342.03|16222.03|16338.57|16218.57|16342.19|16222.19|16338.57|16218.57|10
1641782780000|2022-01-10 02:46:20|16338.06|16218.06|16336.48|16216.48|16338.06|16218.06|16336.48|16216.48|10
1641782790000|2022-01-10 02:46:30|16336.09|16216.09|16337.16|16217.16|16337.16|16217.16|16335.94|16215.94|10
1641782800000|2022-01-10 02:46:40|16335.69|16215.69|16335.82|16215.82|16336.01|16216.01|16335.54|16215.54|9
1641782810000|2022-01-10 02:46:50|16335.86|16215.86|16334.69|16214.69|16335.86|16215.86|16334.61|16214.61|10
1641782820000|2022-01-10 02:47:00|16334.72|16214.72|16335.54|16215.54|16335.75|16215.75|16334.72|16214.72|9
1641782830000|2022-01-10 02:47:10|16335.49|16215.49|16333.84|16213.84|16335.55|16215.55|16333.68|16213.68|10
1641782840000|2022-01-10 02:47:20|16334.17|16214.17|16332.79|16212.79|16334.17|16214.17|16332.74|16212.74|9
1641782850000|2022-01-10 02:47:30|16332.98|16212.98|16332.89|16212.89|16333.2|16213.2|16332.48|16212.48|10
1641782860000|2022-01-10 02:47:40|16332.95|16212.95|16334.01|16214.01|16334.2|16214.2|16332.71|16212.71|10
1641782870000|2022-01-10 02:47:50|16333.98|16213.98|16334.46|16214.46|16334.46|16214.46|16333.87|16213.87|9
1641782880000|2022-01-10 02:48:00|16334.59|16214.59|16336.82|16216.82|16337.03|16217.03|16334.59|16214.59|10
1641782890000|2022-01-10 02:48:10|16336.98|16216.98|16335.01|16215.01|16336.98|16216.98|16335.01|16215.01|10
1641782900000|2022-01-10 02:48:20|16334.88|16214.88|16336.59|16216.59|16336.59|16216.59|16334.3|16214.3|10
1641782910000|2022-01-10 02:48:30|16336.98|16216.98|16337.36|16217.36|16337.77|16217.77|16336.98|16216.98|10
1641782920000|2022-01-10 02:48:40|16337.86|16217.86|16338.66|16218.66|16339.4|16219.4|16337.75|16217.75|10
1641782930000|2022-01-10 02:48:50|16339.33|16219.33|16339.83|16219.83|16339.89|16219.89|16339.23|16219.23|10
1641782940000|2022-01-10 02:49:00|16340.04|16220.04|16341.32|16221.32|16341.38|16221.38|16339.84|16219.84|8
1641782950000|2022-01-10 02:49:10|16341.44|16221.44|16341.4|16221.4|16341.65|16221.65|16341.06|16221.06|10
1641782960000|2022-01-10 02:49:20|16340.88|16220.88|16340.17|16220.17|16340.88|16220.88|16340|16220|10
1641782970000|2022-01-10 02:49:30|16339.4|16219.4|16339.38|16219.38|16339.59|16219.59|16339.38|16219.38|7
1641782980000|2022-01-10 02:49:40|16339.16|16219.16|16339.23|16219.23|16339.23|16219.23|16338.7|16218.7|9
1641782990000|2022-01-10 02:49:50|16339.14|16219.14|16338.86|16218.86|16339.14|16219.14|16338.66|16218.66|9
1641783000000|2022-01-10 02:50:00|16338.89|16218.89|16340.62|16220.62|16340.62|16220.62|16338.77|16218.77|10
1641783010000|2022-01-10 02:50:10|16340.84|16220.84|16342.43|16222.43|16342.48|16222.48|16340.84|16220.84|9
1641783020000|2022-01-10 02:50:20|16342.61|16222.61|16345.25|16225.25|16345.25|16225.25|16342.61|16222.61|9
1641783030000|2022-01-10 02:50:30|16345.35|16225.35|16345.11|16225.11|16345.86|16225.86|16345.11|16225.11|10
1641783040000|2022-01-10 02:50:40|16344.85|16224.85|16344.61|16224.61|16345.51|16225.51|16344.39|16224.39|10
1641783050000|2022-01-10 02:50:50|16344.28|16224.28|16346.06|16226.06|16346.06|16226.06|16344.28|16224.28|9
1641783060000|2022-01-10 02:51:00|16345.97|16225.97|16345.05|16225.05|16345.97|16225.97|16345.05|16225.05|8
1641783070000|2022-01-10 02:51:10|16345.4|16225.4|16346.98|16226.98|16347.27|16227.27|16345.27|16225.27|10
1641783080000|2022-01-10 02:51:20|16347.14|16227.14|16345.84|16225.84|16347.42|16227.42|16345|16225|10
1641783090000|2022-01-10 02:51:30|16346.02|16226.02|16346.32|16226.32|16346.35|16226.35|16345.82|16225.82|9
1641783100000|2022-01-10 02:51:40|16346.12|16226.12|16344.35|16224.35|16346.12|16226.12|16344.35|16224.35|9
1641783110000|2022-01-10 02:51:50|16344.45|16224.45|16344.09|16224.09|16344.45|16224.45|16343.95|16223.95|9
1641783120000|2022-01-10 02:52:00|16343.71|16223.71|16341.45|16221.45|16343.71|16223.71|16341.45|16221.45|10
1641783130000|2022-01-10 02:52:10|16341.32|16221.32|16337.44|16217.44|16341.32|16221.32|16337.44|16217.44|10
1641783140000|2022-01-10 02:52:20|16337.24|16217.24|16334.45|16214.45|16337.24|16217.24|16334.45|16214.45|10
1641783150000|2022-01-10 02:52:30|16334.7|16214.7|16333.31|16213.31|16334.7|16214.7|16333.31|16213.31|10
1641783160000|2022-01-10 02:52:40|16333.15|16213.15|16331.32|16211.32|16333.15|16213.15|16331.32|16211.32|10
1641783170000|2022-01-10 02:52:50|16331.43|16211.43|16330.18|16210.18|16331.43|16211.43|16330.18|16210.18|10
1641783180000|2022-01-10 02:53:00|16330.2|16210.2|16328.85|16208.85|16330.2|16210.2|16328.8|16208.8|10
1641783190000|2022-01-10 02:53:10|16328.52|16208.52|16328.22|16208.22|16328.95|16208.95|16328.22|16208.22|10
1641783200000|2022-01-10 02:53:20|16328.2|16208.2|16327.69|16207.69|16328.3|16208.3|16327.6|16207.6|9
1641783210000|2022-01-10 02:53:30|16326.35|16206.35|16323.58|16203.58|16326.35|16206.35|16323.58|16203.58|10
1641783220000|2022-01-10 02:53:40|16323.42|16203.42|16321.39|16201.39|16323.42|16203.42|16321.39|16201.39|10
1641783230000|2022-01-10 02:53:50|16321.1|16201.1|16319.92|16199.92|16321.1|16201.1|16319.89|16199.89|10
1641783240000|2022-01-10 02:54:00|16320.07|16200.07|16320.51|16200.51|16321.6|16201.6|16320.07|16200.07|10
1641783250000|2022-01-10 02:54:10|16320.45|16200.45|16320.65|16200.65|16321.31|16201.31|16320.45|16200.45|9
1641783260000|2022-01-10 02:54:20|16320.63|16200.63|16320.67|16200.67|16321.18|16201.18|16320.63|16200.63|10
1641783270000|2022-01-10 02:54:30|16320.64|16200.64|16321.17|16201.17|16321.18|16201.18|16320.04|16200.04|10
1641783280000|2022-01-10 02:54:40|16322.25|16202.25|16324.14|16204.14|16324.14|16204.14|16322.25|16202.25|9
1641783290000|2022-01-10 02:54:50|16324.27|16204.27|16324.14|16204.14|16324.27|16204.27|16324.02|16204.02|10
1641783300000|2022-01-10 02:55:00|16323.92|16203.92|16324.42|16204.42|16324.5|16204.5|16323.71|16203.71|10
1641783310000|2022-01-10 02:55:10|16324.3|16204.3|16326.02|16206.02|16326.02|16206.02|16323.88|16203.88|10
1641783320000|2022-01-10 02:55:20|16326.51|16206.51|16328.08|16208.08|16328.35|16208.35|16326.35|16206.35|10
1641783330000|2022-01-10 02:55:30|16327.61|16207.61|16326.35|16206.35|16327.76|16207.76|16326.35|16206.35|10
1641783340000|2022-01-10 02:55:40|16326.3|16206.3|16325.45|16205.45|16326.3|16206.3|16325.13|16205.13|10
1641783350000|2022-01-10 02:55:50|16325.29|16205.29|16325.71|16205.71|16325.78|16205.78|16324.88|16204.88|10
1641783360000|2022-01-10 02:56:00|16325.7|16205.7|16328.3|16208.3|16328.3|16208.3|16325.7|16205.7|9
1641783370000|2022-01-10 02:56:10|16328.29|16208.29|16328.7|16208.7|16328.7|16208.7|16328.29|16208.29|9
1641783380000|2022-01-10 02:56:20|16328.69|16208.69|16327.6|16207.6|16328.77|16208.77|16327.6|16207.6|8
1641783390000|2022-01-10 02:56:30|16327.53|16207.53|16326.81|16206.81|16327.53|16207.53|16326.81|16206.81|10
1641783400000|2022-01-10 02:56:40|16327.24|16207.24|16328.87|16208.87|16328.87|16208.87|16326.4|16206.4|10
1641783410000|2022-01-10 02:56:50|16328.91|16208.91|16331.24|16211.24|16331.24|16211.24|16328.91|16208.91|10
1641783420000|2022-01-10 02:57:00|16331.37|16211.37|16332.03|16212.03|16332.29|16212.29|16330.43|16210.43|10
1641783430000|2022-01-10 02:57:10|16332.3|16212.3|16334.54|16214.54|16334.54|16214.54|16332.3|16212.3|9
1641783440000|2022-01-10 02:57:20|16334.53|16214.53|16335.99|16215.99|16335.99|16215.99|16334.53|16214.53|10
1641783450000|2022-01-10 02:57:30|16336.16|16216.16|16336.53|16216.53|16336.53|16216.53|16335.78|16215.78|10
1641783460000|2022-01-10 02:57:40|16336.42|16216.42|16337.5|16217.5|16337.5|16217.5|16335.99|16215.99|10
1641783470000|2022-01-10 02:57:50|16337.51|16217.51|16337.34|16217.34|16338.02|16218.02|16337.34|16217.34|8
1641783480000|2022-01-10 02:58:00|16337.19|16217.19|16336.48|16216.48|16337.19|16217.19|16336.34|16216.34|9
1641783490000|2022-01-10 02:58:10|16336.37|16216.37|16336.28|16216.28|16336.92|16216.92|16336.18|16216.18|10
1641783500000|2022-01-10 02:58:20|16336.32|16216.32|16336.16|16216.16|16336.32|16216.32|16335.67|16215.67|10
1641783510000|2022-01-10 02:58:30|16335.06|16215.06|16337.02|16217.02|16337.04|16217.04|16335|16215|10
1641783520000|2022-01-10 02:58:40|16337.17|16217.17|16337.46|16217.46|16337.89|16217.89|16337.17|16217.17|10
1641783530000|2022-01-10 02:58:50|16338.38|16218.38|16337.97|16217.97|16338.38|16218.38|16337.73|16217.73|10
1641783540000|2022-01-10 02:59:00|16338.19|16218.19|16338.98|16218.98|16339.14|16219.14|16338.19|16218.19|10
1641783550000|2022-01-10 02:59:10|16339.18|16219.18|16337.45|16217.45|16339.37|16219.37|16337.45|16217.45|10
1641783560000|2022-01-10 02:59:20|16337.33|16217.33|16336|16216|16337.33|16217.33|16335.95|16215.95|10
1641783570000|2022-01-10 02:59:30|16335.86|16215.86|16334.43|16214.43|16335.98|16215.98|16334.43|16214.43|10
1641783580000|2022-01-10 02:59:40|16334.34|16214.34|16331.09|16211.09|16334.34|16214.34|16331.09|16211.09|10
1641783590000|2022-01-10 02:59:50|16330.95|16210.95|16329.17|16209.17|16330.95|16210.95|16329.17|16209.17|10
1641783600000|2022-01-10 03:00:00|16329.02|16209.02|16326.18|16206.18|16329.07|16209.07|16326.18|16206.18|10
1641783610000|2022-01-10 03:00:10|16326.11|16206.11|16320.6|16200.6|16326.11|16206.11|16320.6|16200.6|10
1641783620000|2022-01-10 03:00:20|16320.1|16200.1|16318.15|16198.15|16320.1|16200.1|16317.91|16197.91|10
1641783630000|2022-01-10 03:00:30|16318.78|16198.78|16316.31|16196.31|16318.78|16198.78|16316.31|16196.31|10
1641783640000|2022-01-10 03:00:40|16315.21|16195.21|16310.92|16190.92|16315.21|16195.21|16310.8|16190.8|10
1641783650000|2022-01-10 03:00:50|16311.13|16191.13|16311.23|16191.23|16312.44|16192.44|16311.04|16191.04|10
1641783660000|2022-01-10 03:01:00|16311.37|16191.37|16309.59|16189.59|16311.43|16191.43|16309.59|16189.59|10
1641783670000|2022-01-10 03:01:10|16309.01|16189.01|16303.15|16183.15|16309.01|16189.01|16303.15|16183.15|10
1641783680000|2022-01-10 03:01:20|16302.84|16182.84|16300.34|16180.34|16302.84|16182.84|16300.34|16180.34|9
1641783690000|2022-01-10 03:01:30|16299.56|16179.56|16300.77|16180.77|16300.77|16180.77|16299.49|16179.49|10
1641783700000|2022-01-10 03:01:40|16300.9|16180.9|16300.59|16180.59|16301.55|16181.55|16300.49|16180.49|10
1641783710000|2022-01-10 03:01:50|16299.38|16179.38|16299.26|16179.26|16299.89|16179.89|16299.26|16179.26|10
1641783720000|2022-01-10 03:02:00|16299.49|16179.49|16300.45|16180.45|16300.45|16180.45|16299.49|16179.49|9
1641783730000|2022-01-10 03:02:10|16300.61|16180.61|16299.38|16179.38|16300.61|16180.61|16299.38|16179.38|10
1641783740000|2022-01-10 03:02:20|16299.3|16179.3|16296.84|16176.84|16299.39|16179.39|16296.84|16176.84|10
1641783750000|2022-01-10 03:02:30|16297.3|16177.3|16296.05|16176.05|16297.3|16177.3|16296.05|16176.05|10
1641783760000|2022-01-10 03:02:40|16296.45|16176.45|16296.72|16176.72|16297.09|16177.09|16296.45|16176.45|10
1641783770000|2022-01-10 03:02:50|16296.8|16176.8|16298.64|16178.64|16298.64|16178.64|16296.8|16176.8|9
1641783780000|2022-01-10 03:03:00|16298.83|16178.83|16297.75|16177.75|16298.83|16178.83|16297.75|16177.75|10
1641783790000|2022-01-10 03:03:10|16297.22|16177.22|16296.19|16176.19|16297.22|16177.22|16296.19|16176.19|10
1641783800000|2022-01-10 03:03:20|16296.23|16176.23|16295.65|16175.65|16296.23|16176.23|16294.93|16174.93|9
1641783810000|2022-01-10 03:03:30|16295.63|16175.63|16297.88|16177.88|16297.91|16177.91|16295.63|16175.63|10
1641783820000|2022-01-10 03:03:40|16297.98|16177.98|16298.66|16178.66|16298.91|16178.91|16297.98|16177.98|9
1641783830000|2022-01-10 03:03:50|16298.88|16178.88|16299.18|16179.18|16299.27|16179.27|16298.85|16178.85|9
1641783840000|2022-01-10 03:04:00|16299.24|16179.24|16300.89|16180.89|16300.89|16180.89|16298.98|16178.98|10
1641783850000|2022-01-10 03:04:10|16301.01|16181.01|16303.12|16183.12|16303.12|16183.12|16301.01|16181.01|10
1641783860000|2022-01-10 03:04:20|16302.71|16182.71|16303.22|16183.22|16303.22|16183.22|16302.71|16182.71|10
1641783870000|2022-01-10 03:04:30|16303.17|16183.17|16302.88|16182.88|16303.43|16183.43|16302.88|16182.88|10
1641783880000|2022-01-10 03:04:40|16302.75|16182.75|16303.65|16183.65|16303.7|16183.7|16302.75|16182.75|10
1641783890000|2022-01-10 03:04:50|16303.51|16183.51|16304.06|16184.06|16304.11|16184.11|16303.48|16183.48|10
1641783900000|2022-01-10 03:05:00|16303.76|16183.76|16302.16|16182.16|16303.76|16183.76|16302.16|16182.16|8
1641783910000|2022-01-10 03:05:10|16301.97|16181.97|16300.79|16180.79|16301.97|16181.97|16300.79|16180.79|9
1641783920000|2022-01-10 03:05:20|16300.71|16180.71|16298.66|16178.66|16300.99|16180.99|16298.66|16178.66|10
1641783930000|2022-01-10 03:05:30|16297.46|16177.46|16297.45|16177.45|16297.46|16177.46|16296.61|16176.61|10
1641783940000|2022-01-10 03:05:40|16298.11|16178.11|16302.37|16182.37|16302.37|16182.37|16298.11|16178.11|10
1641783950000|2022-01-10 03:05:50|16303.65|16183.65|16306.74|16186.74|16306.86|16186.86|16303.65|16183.65|10
1641783960000|2022-01-10 03:06:00|16307.1|16187.1|16308.56|16188.56|16308.56|16188.56|16306.96|16186.96|9
1641783970000|2022-01-10 03:06:10|16308.65|16188.65|16309.71|16189.71|16309.85|16189.85|16308.65|16188.65|10
1641783980000|2022-01-10 03:06:20|16309.89|16189.89|16310.37|16190.37|16310.37|16190.37|16309.09|16189.09|9
1641783990000|2022-01-10 03:06:30|16309.31|16189.31|16311.82|16191.82|16311.82|16191.82|16309.31|16189.31|10
1641784000000|2022-01-10 03:06:40|16311.89|16191.89|16313.68|16193.68|16313.68|16193.68|16311.89|16191.89|10
1641784010000|2022-01-10 03:06:50|16313.79|16193.79|16313.63|16193.63|16313.79|16193.79|16312.99|16192.99|9
1641784020000|2022-01-10 03:07:00|16313.73|16193.73|16315.7|16195.7|16315.7|16195.7|16313.73|16193.73|9
1641784030000|2022-01-10 03:07:10|16315.89|16195.89|16314.07|16194.07|16315.89|16195.89|16313.68|16193.68|10
1641784040000|2022-01-10 03:07:20|16314.35|16194.35|16315.68|16195.68|16315.68|16195.68|16314.33|16194.33|10
1641784050000|2022-01-10 03:07:30|16315.62|16195.62|16314.88|16194.88|16315.62|16195.62|16314.87|16194.87|8
1641784060000|2022-01-10 03:07:40|16314.86|16194.86|16313.51|16193.51|16315.2|16195.2|16313.51|16193.51|10
1641784070000|2022-01-10 03:07:50|16313.39|16193.39|16311.96|16191.96|16313.39|16193.39|16311.96|16191.96|10
1641784080000|2022-01-10 03:08:00|16311.95|16191.95|16312.06|16192.06|16312.06|16192.06|16311.84|16191.84|10
1641784090000|2022-01-10 03:08:10|16311.91|16191.91|16310.17|16190.17|16311.91|16191.91|16310.17|16190.17|9
1641784100000|2022-01-10 03:08:20|16309.85|16189.85|16306.26|16186.26|16309.85|16189.85|16306.26|16186.26|10
1641784110000|2022-01-10 03:08:30|16306.28|16186.28|16304.15|16184.15|16306.28|16186.28|16304.03|16184.03|9
1641784120000|2022-01-10 03:08:40|16304.25|16184.25|16301.87|16181.87|16304.25|16184.25|16301.77|16181.77|10
1641784130000|2022-01-10 03:08:50|16302.02|16182.02|16304.71|16184.71|16304.78|16184.78|16302.01|16182.01|10
1641784140000|2022-01-10 03:09:00|16305.11|16185.11|16304.98|16184.98|16305.13|16185.13|16304.61|16184.61|9
1641784150000|2022-01-10 03:09:10|16304.86|16184.86|16303.7|16183.7|16304.93|16184.93|16303.7|16183.7|10
1641784160000|2022-01-10 03:09:20|16303.16|16183.16|16302.02|16182.02|16303.59|16183.59|16302.02|16182.02|10
1641784170000|2022-01-10 03:09:30|16301.73|16181.73|16300.68|16180.68|16301.86|16181.86|16300.61|16180.61|8
1641784180000|2022-01-10 03:09:40|16300.85|16180.85|16296.93|16176.93|16300.85|16180.85|16296.93|16176.93|9
1641784190000|2022-01-10 03:09:50|16297.52|16177.52|16298.49|16178.49|16298.73|16178.73|16297.52|16177.52|10
1641784200000|2022-01-10 03:10:00|16298.51|16178.51|16300.68|16180.68|16300.68|16180.68|16298.51|16178.51|9
1641784210000|2022-01-10 03:10:10|16300.77|16180.77|16301.1|16181.1|16301.61|16181.61|16300.77|16180.77|10
1641784220000|2022-01-10 03:10:20|16301.07|16181.07|16299.33|16179.33|16301.07|16181.07|16299.33|16179.33|10
1641784230000|2022-01-10 03:10:30|16298.83|16178.83|16298.57|16178.57|16298.9|16178.9|16298.23|16178.23|9
1641784240000|2022-01-10 03:10:40|16298.66|16178.66|16298.79|16178.79|16299.16|16179.16|16298.51|16178.51|10
1641784250000|2022-01-10 03:10:50|16298.71|16178.71|16299.64|16179.64|16299.64|16179.64|16298.71|16178.71|9
1641784260000|2022-01-10 03:11:00|16299.58|16179.58|16300.8|16180.8|16301.64|16181.64|16299.58|16179.58|10
1641784270000|2022-01-10 03:11:10|16300.64|16180.64|16300.73|16180.73|16300.87|16180.87|16300.6|16180.6|10
1641784280000|2022-01-10 03:11:20|16300.62|16180.62|16298.42|16178.42|16300.62|16180.62|16298.42|16178.42|9
1641784290000|2022-01-10 03:11:30|16298.65|16178.65|16298.45|16178.45|16298.65|16178.65|16298.25|16178.25|7
1641784300000|2022-01-10 03:11:40|16298.47|16178.47|16298.8|16178.8|16298.87|16178.87|16298.4|16178.4|10
1641784310000|2022-01-10 03:11:50|16299.36|16179.36|16300.4|16180.4|16301.02|16181.02|16299.36|16179.36|10
1641784320000|2022-01-10 03:12:00|16300.35|16180.35|16299.23|16179.23|16300.35|16180.35|16299.11|16179.11|9
1641784330000|2022-01-10 03:12:10|16299.09|16179.09|16302.4|16182.4|16302.4|16182.4|16299.09|16179.09|10
1641784340000|2022-01-10 03:12:20|16302.33|16182.33|16305.43|16185.43|16305.43|16185.43|16302.05|16182.05|10
1641784350000|2022-01-10 03:12:30|16306.1|16186.1|16307.05|16187.05|16307.15|16187.15|16306.1|16186.1|10
1641784360000|2022-01-10 03:12:40|16307|16187|16306.77|16186.77|16307|16187|16306.13|16186.13|10
1641784370000|2022-01-10 03:12:50|16306.9|16186.9|16308.23|16188.23|16308.23|16188.23|16306.9|16186.9|9
1641784380000|2022-01-10 03:13:00|16308.48|16188.48|16308.99|16188.99|16309.58|16189.58|16308.48|16188.48|9
1641784390000|2022-01-10 03:13:10|16308.79|16188.79|16309|16189|16309|16189|16308.5|16188.5|10
1641784400000|2022-01-10 03:13:20|16308.98|16188.98|16311.02|16191.02|16311.02|16191.02|16308.98|16188.98|9
1641784410000|2022-01-10 03:13:30|16311.37|16191.37|16308.17|16188.17|16311.37|16191.37|16308.17|16188.17|10
1641784420000|2022-01-10 03:13:40|16308.26|16188.26|16307.96|16187.96|16308.26|16188.26|16307.81|16187.81|10
1641784430000|2022-01-10 03:13:50|16308.52|16188.52|16309.38|16189.38|16310.34|16190.34|16308.52|16188.52|10
1641784440000|2022-01-10 03:14:00|16309.49|16189.49|16309.82|16189.82|16310.24|16190.24|16309.49|16189.49|10
1641784450000|2022-01-10 03:14:10|16309.77|16189.77|16310.24|16190.24|16310.24|16190.24|16309.58|16189.58|9
1641784460000|2022-01-10 03:14:20|16310.75|16190.75|16311.11|16191.11|16311.74|16191.74|16310.75|16190.75|9
1641784470000|2022-01-10 03:14:30|16311.54|16191.54|16310.04|16190.04|16311.54|16191.54|16310.04|16190.04|10
1641784480000|2022-01-10 03:14:40|16310.01|16190.01|16309.42|16189.42|16310.01|16190.01|16309.02|16189.02|10
1641784490000|2022-01-10 03:14:50|16309.46|16189.46|16312.91|16192.91|16312.91|16192.91|16309.46|16189.46|10
1641784500000|2022-01-10 03:15:00|16312.99|16192.99|16313.79|16193.79|16313.79|16193.79|16312.99|16192.99|10
1641784510000|2022-01-10 03:15:10|16313.8|16193.8|16314.48|16194.48|16314.59|16194.59|16313.8|16193.8|10
1641784520000|2022-01-10 03:15:20|16314.79|16194.79|16315.6|16195.6|16315.6|16195.6|16314.51|16194.51|9
1641784530000|2022-01-10 03:15:30|16315.66|16195.66|16312.54|16192.54|16315.75|16195.75|16312.54|16192.54|10
1641784540000|2022-01-10 03:15:40|16312.03|16192.03|16308.6|16188.6|16312.03|16192.03|16308.6|16188.6|10
1641784550000|2022-01-10 03:15:50|16308.71|16188.71|16307.87|16187.87|16308.71|16188.71|16307.43|16187.43|10
1641784560000|2022-01-10 03:16:00|16307.73|16187.73|16305.7|16185.7|16307.88|16187.88|16305.7|16185.7|10
1641784570000|2022-01-10 03:16:10|16305.45|16185.45|16300.92|16180.92|16305.45|16185.45|16300.92|16180.92|10
1641784580000|2022-01-10 03:16:20|16300.58|16180.58|16299.44|16179.44|16301.14|16181.14|16299.44|16179.44|10
1641784590000|2022-01-10 03:16:30|16299.85|16179.85|16298.92|16178.92|16299.85|16179.85|16298.13|16178.13|10
1641784600000|2022-01-10 03:16:40|16298.43|16178.43|16294.98|16174.98|16298.43|16178.43|16294.96|16174.96|10
1641784610000|2022-01-10 03:16:50|16294.97|16174.97|16295.05|16175.05|16295.15|16175.15|16294.6|16174.6|10
1641784620000|2022-01-10 03:17:00|16294.62|16174.62|16294.09|16174.09|16294.94|16174.94|16294.02|16174.02|10
1641784630000|2022-01-10 03:17:10|16294.18|16174.18|16295.34|16175.34|16295.75|16175.75|16294.18|16174.18|10
1641784640000|2022-01-10 03:17:20|16295.24|16175.24|16295.4|16175.4|16295.64|16175.64|16295|16175|10
1641784650000|2022-01-10 03:17:30|16295.7|16175.7|16293.02|16173.02|16296.04|16176.04|16293.02|16173.02|9
1641784660000|2022-01-10 03:17:40|16292.99|16172.99|16291.75|16171.75|16292.99|16172.99|16291.65|16171.65|10
1641784670000|2022-01-10 03:17:50|16291.63|16171.63|16290.91|16170.91|16291.95|16171.95|16290.91|16170.91|8
1641784680000|2022-01-10 03:18:00|16290.67|16170.67|16290.71|16170.71|16290.71|16170.71|16290.56|16170.56|9
1641784690000|2022-01-10 03:18:10|16290.33|16170.33|16290.76|16170.76|16290.9|16170.9|16289.98|16169.98|10
1641784700000|2022-01-10 03:18:20|16290.32|16170.32|16289.88|16169.88|16290.35|16170.35|16289.88|16169.88|8
1641784710000|2022-01-10 03:18:30|16290.02|16170.02|16289.59|16169.59|16290.67|16170.67|16289.58|16169.58|10
1641784720000|2022-01-10 03:18:40|16289.67|16169.67|16288.83|16168.83|16289.67|16169.67|16288.83|16168.83|7
1641784730000|2022-01-10 03:18:50|16288.94|16168.94|16288.34|16168.34|16288.94|16168.94|16288.34|16168.34|9
1641784740000|2022-01-10 03:19:00|16288.33|16168.33|16287.25|16167.25|16288.33|16168.33|16287.19|16167.19|9
1641784750000|2022-01-10 03:19:10|16287.1|16167.1|16288.97|16168.97|16288.97|16168.97|16287.1|16167.1|9
1641784760000|2022-01-10 03:19:20|16288.89|16168.89|16288.95|16168.95|16288.95|16168.95|16288.28|16168.28|10
1641784770000|2022-01-10 03:19:30|16289.25|16169.25|16292.28|16172.28|16292.28|16172.28|16289.25|16169.25|10
1641784780000|2022-01-10 03:19:40|16292.88|16172.88|16294.16|16174.16|16294.58|16174.58|16292.88|16172.88|10
1641784790000|2022-01-10 03:19:50|16294.26|16174.26|16293.33|16173.33|16294.43|16174.43|16293.29|16173.29|9
1641784800000|2022-01-10 03:20:00|16293.38|16173.38|16292.71|16172.71|16293.7|16173.7|16292.71|16172.71|10
1641784810000|2022-01-10 03:20:10|16292.44|16172.44|16292.95|16172.95|16292.95|16172.95|16292.37|16172.37|10
1641784820000|2022-01-10 03:20:20|16293.04|16173.04|16294.86|16174.86|16294.86|16174.86|16293.04|16173.04|10
1641784830000|2022-01-10 03:20:30|16295.35|16175.35|16297.26|16177.26|16297.26|16177.26|16295.35|16175.35|10
1641784840000|2022-01-10 03:20:40|16298.16|16178.16|16305.16|16185.16|16305.16|16185.16|16298.16|16178.16|10
1641784850000|2022-01-10 03:20:50|16305.48|16185.48|16308.62|16188.62|16308.62|16188.62|16305.48|16185.48|10
1641784860000|2022-01-10 03:21:00|16308.61|16188.61|16309.34|16189.34|16309.91|16189.91|16308.61|16188.61|10
1641784870000|2022-01-10 03:21:10|16309.36|16189.36|16311.12|16191.12|16311.12|16191.12|16309.29|16189.29|10
1641784880000|2022-01-10 03:21:20|16311.14|16191.14|16314.51|16194.51|16314.51|16194.51|16311.14|16191.14|10
1641784890000|2022-01-10 03:21:30|16314.94|16194.94|16316.79|16196.79|16316.9|16196.9|16314.94|16194.94|10
1641784900000|2022-01-10 03:21:40|16316.66|16196.66|16317.05|16197.05|16317.13|16197.13|16316.66|16196.66|9
1641784910000|2022-01-10 03:21:50|16317.04|16197.04|16318.13|16198.13|16318.2|16198.2|16317.04|16197.04|10
1641784920000|2022-01-10 03:22:00|16318.21|16198.21|16319.83|16199.83|16319.95|16199.95|16317.91|16197.91|9
1641784930000|2022-01-10 03:22:10|16320.08|16200.08|16318.86|16198.86|16320.08|16200.08|16318.86|16198.86|9
1641784940000|2022-01-10 03:22:20|16319.03|16199.03|16320.6|16200.6|16320.6|16200.6|16318.81|16198.81|9
1641784950000|2022-01-10 03:22:30|16320.86|16200.86|16322.74|16202.74|16323.51|16203.51|16320.86|16200.86|9
1641784960000|2022-01-10 03:22:40|16322.7|16202.7|16323.69|16203.69|16323.76|16203.76|16322.7|16202.7|8
1641784970000|2022-01-10 03:22:50|16323.72|16203.72|16324.67|16204.67|16324.67|16204.67|16323.72|16203.72|10
1641784980000|2022-01-10 03:23:00|16325.05|16205.05|16325.62|16205.62|16325.62|16205.62|16325|16205|10
1641784990000|2022-01-10 03:23:10|16325.67|16205.67|16327.81|16207.81|16327.81|16207.81|16325.67|16205.67|9
1641785000000|2022-01-10 03:23:20|16330.14|16210.14|16329.07|16209.07|16330.61|16210.61|16329.07|16209.07|9
1641785010000|2022-01-10 03:23:30|16329.33|16209.33|16325.9|16205.9|16329.36|16209.36|16325.9|16205.9|10
1641785020000|2022-01-10 03:23:40|16325.66|16205.66|16324.12|16204.12|16325.66|16205.66|16324.12|16204.12|10
1641785030000|2022-01-10 03:23:50|16323.45|16203.45|16321.59|16201.59|16323.45|16203.45|16321.38|16201.38|10
1641785040000|2022-01-10 03:24:00|16321.21|16201.21|16318.41|16198.41|16321.21|16201.21|16318.41|16198.41|10
1641785050000|2022-01-10 03:24:10|16318.69|16198.69|16319.87|16199.87|16319.87|16199.87|16318.66|16198.66|10
1641785060000|2022-01-10 03:24:20|16319.95|16199.95|16320.51|16200.51|16320.56|16200.56|16319.95|16199.95|9
1641785070000|2022-01-10 03:24:30|16319.97|16199.97|16323.07|16203.07|16323.07|16203.07|16319.85|16199.85|10
1641785080000|2022-01-10 03:24:40|16322.77|16202.77|16323.81|16203.81|16323.94|16203.94|16322.77|16202.77|10
1641785090000|2022-01-10 03:24:50|16321.22|16201.22|16319.64|16199.64|16321.22|16201.22|16319.64|16199.64|10
1641785100000|2022-01-10 03:25:00|16319.35|16199.35|16318.69|16198.69|16319.35|16199.35|16317.98|16197.98|10
1641785110000|2022-01-10 03:25:10|16318.77|16198.77|16314.36|16194.36|16318.77|16198.77|16314.36|16194.36|10
1641785120000|2022-01-10 03:25:20|16314.49|16194.49|16313.12|16193.12|16314.49|16194.49|16312.73|16192.73|9
1641785130000|2022-01-10 03:25:30|16312.97|16192.97|16312.68|16192.68|16312.97|16192.97|16311.84|16191.84|10
1641785140000|2022-01-10 03:25:40|16312.9|16192.9|16314.06|16194.06|16314.06|16194.06|16312.9|16192.9|7
1641785150000|2022-01-10 03:25:50|16314.1|16194.1|16315.56|16195.56|16315.56|16195.56|16314.1|16194.1|10
1641785160000|2022-01-10 03:26:00|16315.95|16195.95|16317.36|16197.36|16317.53|16197.53|16315.95|16195.95|10
1641785170000|2022-01-10 03:26:10|16317.45|16197.45|16317.17|16197.17|16317.83|16197.83|16316.62|16196.62|10
1641785180000|2022-01-10 03:26:20|16316.86|16196.86|16318.8|16198.8|16318.81|16198.81|16316.86|16196.86|9
1641785190000|2022-01-10 03:26:30|16318.94|16198.94|16318.7|16198.7|16319.14|16199.14|16318.7|16198.7|10
1641785200000|2022-01-10 03:26:40|16319.14|16199.14|16319.65|16199.65|16319.69|16199.69|16319.02|16199.02|8
1641785210000|2022-01-10 03:26:50|16319.6|16199.6|16319.25|16199.25|16319.6|16199.6|16319.13|16199.13|10
1641785220000|2022-01-10 03:27:00|16319.22|16199.22|16318.06|16198.06|16319.27|16199.27|16317.97|16197.97|10
1641785230000|2022-01-10 03:27:10|16318.01|16198.01|16317.32|16197.32|16318.01|16198.01|16316.96|16196.96|10
1641785240000|2022-01-10 03:27:20|16317.57|16197.57|16318.52|16198.52|16318.61|16198.61|16317.57|16197.57|10
1641785250000|2022-01-10 03:27:30|16318.08|16198.08|16318.42|16198.42|16318.89|16198.89|16317.76|16197.76|10
1641785260000|2022-01-10 03:27:40|16318.05|16198.05|16316.83|16196.83|16318.16|16198.16|16316.83|16196.83|10
1641785270000|2022-01-10 03:27:50|16316.68|16196.68|16318.17|16198.17|16318.17|16198.17|16316.68|16196.68|8
1641785280000|2022-01-10 03:28:00|16318.24|16198.24|16318.36|16198.36|16318.63|16198.63|16318.24|16198.24|10
1641785290000|2022-01-10 03:28:10|16318.2|16198.2|16317.17|16197.17|16318.51|16198.51|16317.17|16197.17|9
1641785300000|2022-01-10 03:28:20|16316.92|16196.92|16315.55|16195.55|16316.92|16196.92|16315.55|16195.55|10
1641785310000|2022-01-10 03:28:30|16315.17|16195.17|16312.61|16192.61|16315.17|16195.17|16312.61|16192.61|9
1641785320000|2022-01-10 03:28:40|16312.28|16192.28|16311.14|16191.14|16312.39|16192.39|16311.14|16191.14|10
1641785330000|2022-01-10 03:28:50|16311.01|16191.01|16310.66|16190.66|16311.01|16191.01|16310.1|16190.1|9
1641785340000|2022-01-10 03:29:00|16310.79|16190.79|16311.09|16191.09|16311.62|16191.62|16310.79|16190.79|9
1641785350000|2022-01-10 03:29:10|16310.85|16190.85|16310.64|16190.64|16311.12|16191.12|16310.45|16190.45|10
1641785360000|2022-01-10 03:29:20|16310.41|16190.41|16312.69|16192.69|16312.69|16192.69|16310.01|16190.01|10
1641785370000|2022-01-10 03:29:30|16312.76|16192.76|16312.16|16192.16|16313.82|16193.82|16312.16|16192.16|10
1641785380000|2022-01-10 03:29:40|16312.7|16192.7|16311.74|16191.74|16312.7|16192.7|16311.47|16191.47|9
1641785390000|2022-01-10 03:29:50|16311.82|16191.82|16312.02|16192.02|16312.02|16192.02|16311.45|16191.45|8
1641785400000|2022-01-10 03:30:00|16312.17|16192.17|16313.22|16193.22|16313.22|16193.22|16312.17|16192.17|9
1641785410000|2022-01-10 03:30:10|16313.41|16193.41|16312.71|16192.71|16313.41|16193.41|16312.62|16192.62|10
1641785420000|2022-01-10 03:30:20|16312.54|16192.54|16314.28|16194.28|16314.28|16194.28|16312.54|16192.54|9
1641785430000|2022-01-10 03:30:30|16314.18|16194.18|16314.95|16194.95|16314.95|16194.95|16313.34|16193.34|10
1641785440000|2022-01-10 03:30:40|16315.23|16195.23|16315.71|16195.71|16315.99|16195.99|16315.23|16195.23|10
1641785450000|2022-01-10 03:30:50|16315.72|16195.72|16315.58|16195.58|16315.73|16195.73|16315.53|16195.53|7
1641785460000|2022-01-10 03:31:00|16316.15|16196.15|16315.73|16195.73|16316.37|16196.37|16315.68|16195.68|9
1641785470000|2022-01-10 03:31:10|16315.64|16195.64|16314.69|16194.69|16315.64|16195.64|16314.48|16194.48|9
1641785480000|2022-01-10 03:31:20|16314.65|16194.65|16315.46|16195.46|16315.46|16195.46|16314.5|16194.5|8
1641785490000|2022-01-10 03:31:30|16315.34|16195.34|16313.07|16193.07|16315.38|16195.38|16312.88|16192.88|10
1641785500000|2022-01-10 03:31:40|16312.61|16192.61|16312.23|16192.23|16312.69|16192.69|16311.74|16191.74|10
1641785510000|2022-01-10 03:31:50|16312.03|16192.03|16311.02|16191.02|16312.03|16192.03|16310.4|16190.4|10
1641785520000|2022-01-10 03:32:00|16309.9|16189.9|16310.77|16190.77|16310.77|16190.77|16309.76|16189.76|8
1641785530000|2022-01-10 03:32:10|16310.85|16190.85|16309.49|16189.49|16310.85|16190.85|16309.25|16189.25|10
1641785540000|2022-01-10 03:32:20|16309.51|16189.51|16310.35|16190.35|16310.37|16190.37|16309.48|16189.48|10
1641785550000|2022-01-10 03:32:30|16310.6|16190.6|16310.77|16190.77|16310.77|16190.77|16309.92|16189.92|9
1641785560000|2022-01-10 03:32:40|16310.97|16190.97|16310.49|16190.49|16311.91|16191.91|16310.49|16190.49|10
1641785570000|2022-01-10 03:32:50|16310.55|16190.55|16311.92|16191.92|16311.92|16191.92|16310.53|16190.53|10
1641785580000|2022-01-10 03:33:00|16312.42|16192.42|16312.47|16192.47|16312.73|16192.73|16312.42|16192.42|10
1641785590000|2022-01-10 03:33:10|16311.98|16191.98|16311.73|16191.73|16312.29|16192.29|16311.73|16191.73|10
1641785600000|2022-01-10 03:33:20|16311.71|16191.71|16311.33|16191.33|16311.71|16191.71|16311.22|16191.22|9
1641785610000|2022-01-10 03:33:30|16311.44|16191.44|16311.78|16191.78|16311.78|16191.78|16311.31|16191.31|10
1641785620000|2022-01-10 03:33:40|16311.98|16191.98|16313.67|16193.67|16313.89|16193.89|16311.98|16191.98|10
1641785630000|2022-01-10 03:33:50|16314.02|16194.02|16315.82|16195.82|16316|16196|16314.02|16194.02|10
1641785640000|2022-01-10 03:34:00|16315.94|16195.94|16316.03|16196.03|16316.71|16196.71|16315.87|16195.87|10
1641785650000|2022-01-10 03:34:10|16315.91|16195.91|16314.67|16194.67|16316.22|16196.22|16314.67|16194.67|9
1641785660000|2022-01-10 03:34:20|16314.8|16194.8|16314.59|16194.59|16314.93|16194.93|16314.44|16194.44|9
1641785670000|2022-01-10 03:34:30|16314.57|16194.57|16313.17|16193.17|16314.68|16194.68|16313.1|16193.1|10
1641785680000|2022-01-10 03:34:40|16312.48|16192.48|16312.81|16192.81|16313.15|16193.15|16312.37|16192.37|10
1641785690000|2022-01-10 03:34:50|16312.7|16192.7|16310.37|16190.37|16312.7|16192.7|16310.37|16190.37|9
1641785700000|2022-01-10 03:35:00|16310.23|16190.23|16311.43|16191.43|16311.44|16191.44|16310.23|16190.23|10
1641785710000|2022-01-10 03:35:10|16311.03|16191.03|16312.33|16192.33|16312.33|16192.33|16310.86|16190.86|10
1641785720000|2022-01-10 03:35:20|16312.3|16192.3|16312.57|16192.57|16312.62|16192.62|16312.14|16192.14|10
1641785730000|2022-01-10 03:35:30|16312.51|16192.51|16311.48|16191.48|16312.54|16192.54|16311.48|16191.48|10
1641785740000|2022-01-10 03:35:40|16311.42|16191.42|16312.42|16192.42|16312.42|16192.42|16310.83|16190.83|10
1641785750000|2022-01-10 03:35:50|16312.49|16192.49|16314.24|16194.24|16314.24|16194.24|16312.49|16192.49|10
1641785760000|2022-01-10 03:36:00|16314.34|16194.34|16314.19|16194.19|16314.36|16194.36|16314.19|16194.19|9
1641785770000|2022-01-10 03:36:10|16314.03|16194.03|16314.17|16194.17|16314.37|16194.37|16314.03|16194.03|10
1641785780000|2022-01-10 03:36:20|16314.13|16194.13|16314.97|16194.97|16314.97|16194.97|16313.97|16193.97|6
1641785790000|2022-01-10 03:36:30|16315.56|16195.56|16319.22|16199.22|16319.67|16199.67|16315.56|16195.56|10
1641785800000|2022-01-10 03:36:40|16319.11|16199.11|16317.45|16197.45|16319.11|16199.11|16317.45|16197.45|9
1641785810000|2022-01-10 03:36:50|16317.42|16197.42|16317.95|16197.95|16317.95|16197.95|16317.25|16197.25|9
1641785820000|2022-01-10 03:37:00|16318.14|16198.14|16318.29|16198.29|16318.37|16198.37|16318.02|16198.02|8
1641785830000|2022-01-10 03:37:10|16318.25|16198.25|16318.11|16198.11|16318.26|16198.26|16318|16198|8
1641785840000|2022-01-10 03:37:20|16318.07|16198.07|16316.96|16196.96|16318.43|16198.43|16316.96|16196.96|10
1641785850000|2022-01-10 03:37:30|16316.77|16196.77|16317.37|16197.37|16317.7|16197.7|16316.06|16196.06|10
1641785860000|2022-01-10 03:37:40|16317.4|16197.4|16317.73|16197.73|16317.8|16197.8|16317.4|16197.4|8
1641785870000|2022-01-10 03:37:50|16317.69|16197.69|16316.28|16196.28|16317.7|16197.7|16316.28|16196.28|9
1641785880000|2022-01-10 03:38:00|16316.17|16196.17|16315.63|16195.63|16316.17|16196.17|16315.63|16195.63|10
1641785890000|2022-01-10 03:38:10|16315.71|16195.71|16314.86|16194.86|16315.94|16195.94|16314.86|16194.86|10
1641785900000|2022-01-10 03:38:20|16313.7|16193.7|16312.16|16192.16|16313.7|16193.7|16312.16|16192.16|10
1641785910000|2022-01-10 03:38:30|16312.19|16192.19|16313.32|16193.32|16313.4|16193.4|16312.14|16192.14|8
1641785920000|2022-01-10 03:38:40|16313.16|16193.16|16312.63|16192.63|16313.43|16193.43|16312.63|16192.63|9
1641785930000|2022-01-10 03:38:50|16313.12|16193.12|16312.28|16192.28|16313.18|16193.18|16312.28|16192.28|10
1641785940000|2022-01-10 03:39:00|16312.16|16192.16|16310.92|16190.92|16312.16|16192.16|16310.69|16190.69|10
1641785950000|2022-01-10 03:39:10|16311.19|16191.19|16312.38|16192.38|16313.27|16193.27|16311.19|16191.19|10
1641785960000|2022-01-10 03:39:20|16312.34|16192.34|16311.46|16191.46|16312.34|16192.34|16311.46|16191.46|8
1641785970000|2022-01-10 03:39:30|16311.56|16191.56|16312.45|16192.45|16312.45|16192.45|16311.45|16191.45|7
1641785980000|2022-01-10 03:39:40|16312.49|16192.49|16313.08|16193.08|16313.21|16193.21|16312.49|16192.49|10
1641785990000|2022-01-10 03:39:50|16312.88|16192.88|16313.25|16193.25|16313.25|16193.25|16312.75|16192.75|10
1641786000000|2022-01-10 03:40:00|16313.27|16193.27|16313|16193|16313.27|16193.27|16312.9|16192.9|8
1641786010000|2022-01-10 03:40:10|16312.88|16192.88|16311.55|16191.55|16312.88|16192.88|16311.55|16191.55|10
1641786020000|2022-01-10 03:40:20|16311.81|16191.81|16309.8|16189.8|16311.81|16191.81|16309.69|16189.69|9
1641786030000|2022-01-10 03:40:30|16310.09|16190.09|16309.61|16189.61|16310.46|16190.46|16309.61|16189.61|10
1641786040000|2022-01-10 03:40:40|16309.78|16189.78|16310.01|16190.01|16310.25|16190.25|16309.7|16189.7|10
1641786050000|2022-01-10 03:40:50|16310.14|16190.14|16308.3|16188.3|16310.14|16190.14|16308.3|16188.3|9
1641786060000|2022-01-10 03:41:00|16308.29|16188.29|16307.12|16187.12|16308.38|16188.38|16307.06|16187.06|10
1641786070000|2022-01-10 03:41:10|16307.09|16187.09|16309.19|16189.19|16309.19|16189.19|16307.09|16187.09|10
1641786080000|2022-01-10 03:41:20|16309.28|16189.28|16309.2|16189.2|16309.28|16189.28|16309.06|16189.06|10
1641786090000|2022-01-10 03:41:30|16308.87|16188.87|16309.6|16189.6|16309.6|16189.6|16308.68|16188.68|8
1641786100000|2022-01-10 03:41:40|16309.56|16189.56|16309.15|16189.15|16309.56|16189.56|16308.68|16188.68|10
1641786110000|2022-01-10 03:41:50|16309.02|16189.02|16309.4|16189.4|16309.4|16189.4|16308.61|16188.61|8
1641786120000|2022-01-10 03:42:00|16309.44|16189.44|16309.45|16189.45|16309.45|16189.45|16309.23|16189.23|10
1641786130000|2022-01-10 03:42:10|16309.51|16189.51|16311.02|16191.02|16311.02|16191.02|16309.51|16189.51|8
1641786140000|2022-01-10 03:42:20|16310.84|16190.84|16311.13|16191.13|16311.18|16191.18|16310.84|16190.84|10
1641786150000|2022-01-10 03:42:30|16311.2|16191.2|16308.76|16188.76|16311.2|16191.2|16308.76|16188.76|10
1641786160000|2022-01-10 03:42:40|16308.77|16188.77|16308.28|16188.28|16308.77|16188.77|16308.05|16188.05|10
1641786170000|2022-01-10 03:42:50|16308.34|16188.34|16306.06|16186.06|16308.41|16188.41|16306.06|16186.06|9
1641786180000|2022-01-10 03:43:00|16305.12|16185.12|16301.65|16181.65|16305.12|16185.12|16301.55|16181.55|10
1641786190000|2022-01-10 03:43:10|16301.53|16181.53|16300.64|16180.64|16301.53|16181.53|16300.44|16180.44|10
1641786200000|2022-01-10 03:43:20|16300.36|16180.36|16300.13|16180.13|16301.28|16181.28|16300.13|16180.13|9
1641786210000|2022-01-10 03:43:30|16299.99|16179.99|16300.96|16180.96|16301.47|16181.47|16299.99|16179.99|9
1641786220000|2022-01-10 03:43:40|16301.33|16181.33|16298.72|16178.72|16301.36|16181.36|16298.72|16178.72|9
1641786230000|2022-01-10 03:43:50|16298.65|16178.65|16298.59|16178.59|16298.91|16178.91|16298.53|16178.53|10
1641786240000|2022-01-10 03:44:00|16298.48|16178.48|16299.07|16179.07|16299.07|16179.07|16298.48|16178.48|9
1641786250000|2022-01-10 03:44:10|16299.09|16179.09|16299.54|16179.54|16299.54|16179.54|16299.09|16179.09|7
1641786260000|2022-01-10 03:44:20|16299.64|16179.64|16299.17|16179.17|16299.75|16179.75|16299.17|16179.17|9
1641786270000|2022-01-10 03:44:30|16299.4|16179.4|16300.06|16180.06|16300.1|16180.1|16299.4|16179.4|10
1641786280000|2022-01-10 03:44:40|16300.19|16180.19|16299.74|16179.74|16300.29|16180.29|16299.74|16179.74|10
1641786290000|2022-01-10 03:44:50|16299.78|16179.78|16299.76|16179.76|16299.9|16179.9|16299.75|16179.75|7
1641786300000|2022-01-10 03:45:00|16298.95|16178.95|16301.82|16181.82|16301.82|16181.82|16298.88|16178.88|8
1641786310000|2022-01-10 03:45:10|16302.03|16182.03|16304.4|16184.4|16304.4|16184.4|16302|16182|9
1641786320000|2022-01-10 03:45:20|16304.79|16184.79|16305.6|16185.6|16305.97|16185.97|16304.72|16184.72|9
1641786330000|2022-01-10 03:45:30|16305.37|16185.37|16305.03|16185.03|16305.77|16185.77|16305.03|16185.03|10
1641786340000|2022-01-10 03:45:40|16304.9|16184.9|16307.81|16187.81|16307.81|16187.81|16304.9|16184.9|10
1641786350000|2022-01-10 03:45:50|16307.96|16187.96|16307.77|16187.77|16308.07|16188.07|16307.77|16187.77|8
1641786360000|2022-01-10 03:46:00|16307.38|16187.38|16308.88|16188.88|16308.88|16188.88|16307.38|16187.38|9
1641786370000|2022-01-10 03:46:10|16309.01|16189.01|16309.54|16189.54|16309.83|16189.83|16309.01|16189.01|9
1641786380000|2022-01-10 03:46:20|16309.78|16189.78|16310.85|16190.85|16310.85|16190.85|16309.66|16189.66|8
1641786390000|2022-01-10 03:46:30|16311.24|16191.24|16311.32|16191.32|16311.69|16191.69|16310.96|16190.96|10
1641786400000|2022-01-10 03:46:40|16311.44|16191.44|16309.53|16189.53|16311.44|16191.44|16309.53|16189.53|10
1641786410000|2022-01-10 03:46:50|16309.79|16189.79|16308.69|16188.69|16309.79|16189.79|16308.48|16188.48|10
1641786420000|2022-01-10 03:47:00|16308.48|16188.48|16304.39|16184.39|16308.77|16188.77|16304.39|16184.39|10
1641786430000|2022-01-10 03:47:10|16303.87|16183.87|16302.67|16182.67|16303.87|16183.87|16302.67|16182.67|10
1641786440000|2022-01-10 03:47:20|16302.74|16182.74|16303.54|16183.54|16303.99|16183.99|16302.74|16182.74|10
1641786450000|2022-01-10 03:47:30|16303.5|16183.5|16301.55|16181.55|16303.5|16183.5|16301.55|16181.55|10
1641786460000|2022-01-10 03:47:40|16301.31|16181.31|16301.24|16181.24|16301.67|16181.67|16301.24|16181.24|9
1641786470000|2022-01-10 03:47:50|16300.73|16180.73|16298.29|16178.29|16300.74|16180.74|16298.29|16178.29|9
1641786480000|2022-01-10 03:48:00|16298.32|16178.32|16297.88|16177.88|16298.32|16178.32|16297.35|16177.35|10
1641786490000|2022-01-10 03:48:10|16297.33|16177.33|16296.98|16176.98|16297.76|16177.76|16296.63|16176.63|10
1641786500000|2022-01-10 03:48:20|16297.15|16177.15|16295.48|16175.48|16297.15|16177.15|16295.48|16175.48|10
1641786510000|2022-01-10 03:48:30|16295.86|16175.86|16296.89|16176.89|16296.89|16176.89|16295.79|16175.79|9
1641786520000|2022-01-10 03:48:40|16297.05|16177.05|16297.58|16177.58|16298.02|16178.02|16297.02|16177.02|10
1641786530000|2022-01-10 03:48:50|16297.96|16177.96|16300.62|16180.62|16300.62|16180.62|16297.96|16177.96|10
1641786540000|2022-01-10 03:49:00|16300.72|16180.72|16303.39|16183.39|16303.62|16183.62|16300.72|16180.72|8
1641786550000|2022-01-10 03:49:10|16303.36|16183.36|16304.41|16184.41|16304.97|16184.97|16303.36|16183.36|10
1641786560000|2022-01-10 03:49:20|16304.5|16184.5|16304.49|16184.49|16304.72|16184.72|16303.6|16183.6|10
1641786570000|2022-01-10 03:49:30|16304.61|16184.61|16305.08|16185.08|16305.26|16185.26|16304.04|16184.04|10
1641786580000|2022-01-10 03:49:40|16305.34|16185.34|16306.37|16186.37|16306.39|16186.39|16305.17|16185.17|10
1641786590000|2022-01-10 03:49:50|16306.09|16186.09|16305.73|16185.73|16306.09|16186.09|16305.28|16185.28|9
1641786600000|2022-01-10 03:50:00|16305.78|16185.78|16310.19|16190.19|16310.19|16190.19|16305.78|16185.78|10
1641786610000|2022-01-10 03:50:10|16310.11|16190.11|16310.49|16190.49|16310.69|16190.69|16310.11|16190.11|10
1641786620000|2022-01-10 03:50:20|16310.7|16190.7|16311.33|16191.33|16311.54|16191.54|16310.6|16190.6|10
1641786630000|2022-01-10 03:50:30|16311.35|16191.35|16314.09|16194.09|16314.5|16194.5|16311.33|16191.33|9
1641786640000|2022-01-10 03:50:40|16314.2|16194.2|16314.31|16194.31|16314.35|16194.35|16313.98|16193.98|8
1641786650000|2022-01-10 03:50:50|16314.41|16194.41|16314.91|16194.91|16314.91|16194.91|16314.26|16194.26|9
1641786660000|2022-01-10 03:51:00|16314.92|16194.92|16315.45|16195.45|16315.45|16195.45|16313.67|16193.67|10
1641786670000|2022-01-10 03:51:10|16315.24|16195.24|16315.76|16195.76|16316.27|16196.27|16315.24|16195.24|10
1641786680000|2022-01-10 03:51:20|16315.79|16195.79|16316.5|16196.5|16316.5|16196.5|16315.72|16195.72|9
1641786690000|2022-01-10 03:51:30|16316.42|16196.42|16314.34|16194.34|16316.42|16196.42|16314.34|16194.34|10
1641786700000|2022-01-10 03:51:40|16314.18|16194.18|16310.61|16190.61|16314.18|16194.18|16310.51|16190.51|10
1641786710000|2022-01-10 03:51:50|16309.48|16189.48|16307.85|16187.85|16309.48|16189.48|16307.85|16187.85|9
1641786720000|2022-01-10 03:52:00|16307.93|16187.93|16308.15|16188.15|16308.18|16188.18|16307.75|16187.75|9
1641786730000|2022-01-10 03:52:10|16308.29|16188.29|16307.45|16187.45|16308.32|16188.32|16307.12|16187.12|9
1641786740000|2022-01-10 03:52:20|16307.46|16187.46|16306.86|16186.86|16307.46|16187.46|16306.86|16186.86|9
1641786750000|2022-01-10 03:52:30|16306.52|16186.52|16304.33|16184.33|16306.52|16186.52|16304.33|16184.33|10
1641786760000|2022-01-10 03:52:40|16304.3|16184.3|16302.64|16182.64|16304.3|16184.3|16302.64|16182.64|9
1641786770000|2022-01-10 03:52:50|16302.5|16182.5|16301.91|16181.91|16302.5|16182.5|16301.81|16181.81|10
1641786780000|2022-01-10 03:53:00|16301.57|16181.57|16301.2|16181.2|16301.72|16181.72|16301.14|16181.14|10
1641786790000|2022-01-10 03:53:10|16301.19|16181.19|16304.23|16184.23|16304.23|16184.23|16301.19|16181.19|10
1641786800000|2022-01-10 03:53:20|16304.33|16184.33|16307.61|16187.61|16307.77|16187.77|16304.33|16184.33|10
1641786810000|2022-01-10 03:53:30|16307.38|16187.38|16308.71|16188.71|16308.71|16188.71|16307.38|16187.38|10
1641786820000|2022-01-10 03:53:40|16308.75|16188.75|16309.11|16189.11|16309.14|16189.14|16308.75|16188.75|9
1641786830000|2022-01-10 03:53:50|16309.51|16189.51|16307.57|16187.57|16309.69|16189.69|16307.51|16187.51|10
1641786840000|2022-01-10 03:54:00|16307.26|16187.26|16305.92|16185.92|16307.29|16187.29|16305.92|16185.92|10
1641786850000|2022-01-10 03:54:10|16305.77|16185.77|16307.52|16187.52|16307.52|16187.52|16305.77|16185.77|9
1641786860000|2022-01-10 03:54:20|16307.54|16187.54|16308.64|16188.64|16308.74|16188.74|16307.54|16187.54|8
1641786870000|2022-01-10 03:54:30|16308.39|16188.39|16309.38|16189.38|16309.5|16189.5|16308.02|16188.02|10
1641786880000|2022-01-10 03:54:40|16309.46|16189.46|16310.1|16190.1|16310.1|16190.1|16309.46|16189.46|10
1641786890000|2022-01-10 03:54:50|16310.59|16190.59|16313.81|16193.81|16313.81|16193.81|16310.59|16190.59|10
1641786900000|2022-01-10 03:55:00|16313.86|16193.86|16315.29|16195.29|16315.29|16195.29|16313.86|16193.86|10
1641786910000|2022-01-10 03:55:10|16315.62|16195.62|16315.42|16195.42|16315.71|16195.71|16315.15|16195.15|8
1641786920000|2022-01-10 03:55:20|16315.15|16195.15|16314.81|16194.81|16315.15|16195.15|16314.79|16194.79|9
1641786930000|2022-01-10 03:55:30|16314.89|16194.89|16314.71|16194.71|16315.1|16195.1|16314.45|16194.45|10
1641786940000|2022-01-10 03:55:40|16314.7|16194.7|16313.86|16193.86|16314.7|16194.7|16313.79|16193.79|9
1641786950000|2022-01-10 03:55:50|16313.62|16193.62|16316.52|16196.52|16316.52|16196.52|16313.62|16193.62|10
1641786960000|2022-01-10 03:56:00|16316.39|16196.39|16317.32|16197.32|16317.32|16197.32|16316.39|16196.39|10
1641786970000|2022-01-10 03:56:10|16317.48|16197.48|16317.93|16197.93|16318.31|16198.31|16317.48|16197.48|8
1641786980000|2022-01-10 03:56:20|16318.03|16198.03|16317.06|16197.06|16318.08|16198.08|16317.02|16197.02|10
1641786990000|2022-01-10 03:56:30|16317.14|16197.14|16316.91|16196.91|16317.14|16197.14|16316.24|16196.24|9
1641787000000|2022-01-10 03:56:40|16316.98|16196.98|16317.84|16197.84|16317.84|16197.84|16316.97|16196.97|6
1641787010000|2022-01-10 03:56:50|16317.83|16197.83|16318.14|16198.14|16318.21|16198.21|16317.82|16197.82|7
1641787020000|2022-01-10 03:57:00|16318.19|16198.19|16318.16|16198.16|16318.19|16198.19|16317.63|16197.63|8
1641787030000|2022-01-10 03:57:10|16318.27|16198.27|16323.94|16203.94|16323.94|16203.94|16318.27|16198.27|10
1641787040000|2022-01-10 03:57:20|16323.78|16203.78|16325.09|16205.09|16325.09|16205.09|16323.78|16203.78|10
1641787050000|2022-01-10 03:57:30|16324.84|16204.84|16325.72|16205.72|16325.8|16205.8|16324.5|16204.5|10
1641787060000|2022-01-10 03:57:40|16325.52|16205.52|16327.87|16207.87|16327.87|16207.87|16325.52|16205.52|10
1641787070000|2022-01-10 03:57:50|16327.9|16207.9|16328.2|16208.2|16328.34|16208.34|16327.8|16207.8|7
1641787080000|2022-01-10 03:58:00|16328.19|16208.19|16328.6|16208.6|16328.97|16208.97|16328.19|16208.19|9
1641787090000|2022-01-10 03:58:10|16328.8|16208.8|16328.16|16208.16|16328.85|16208.85|16328.09|16208.09|10
1641787100000|2022-01-10 03:58:20|16327.96|16207.96|16328.07|16208.07|16328.09|16208.09|16327.77|16207.77|9
1641787110000|2022-01-10 03:58:30|16327.3|16207.3|16326.93|16206.93|16327.3|16207.3|16326.91|16206.91|9
1641787120000|2022-01-10 03:58:40|16327.05|16207.05|16328|16208|16328|16208|16327.05|16207.05|10
1641787130000|2022-01-10 03:58:50|16328.04|16208.04|16328.72|16208.72|16328.72|16208.72|16328.04|16208.04|10
1641787140000|2022-01-10 03:59:00|16328.69|16208.69|16329.16|16209.16|16329.25|16209.25|16328.67|16208.67|9
1641787150000|2022-01-10 03:59:10|16328.68|16208.68|16328.31|16208.31|16328.81|16208.81|16328.22|16208.22|9
1641787160000|2022-01-10 03:59:20|16328.03|16208.03|16328.33|16208.33|16328.49|16208.49|16328.03|16208.03|9
1641787170000|2022-01-10 03:59:30|16328.09|16208.09|16328.91|16208.91|16329.19|16209.19|16328.09|16208.09|10
1641787180000|2022-01-10 03:59:40|16329.16|16209.16|16328.57|16208.57|16329.21|16209.21|16328.57|16208.57|8
1641787190000|2022-01-10 03:59:50|16328.62|16208.62|16328.5|16208.5|16328.7|16208.7|16328.46|16208.46|9
1641787200000|2022-01-10 04:00:00|16328.62|16208.62|16326.81|16206.81|16328.62|16208.62|16326.81|16206.81|10
1641787210000|2022-01-10 04:00:10|16325.95|16205.95|16325.49|16205.49|16325.95|16205.95|16325.4|16205.4|10
1641787220000|2022-01-10 04:00:20|16325.57|16205.57|16327.6|16207.6|16327.6|16207.6|16325.57|16205.57|9
1641787230000|2022-01-10 04:00:30|16327.91|16207.91|16331.19|16211.19|16331.19|16211.19|16327.91|16207.91|10
1641787240000|2022-01-10 04:00:40|16331.67|16211.67|16330.31|16210.31|16331.81|16211.81|16330.14|16210.14|9
1641787250000|2022-01-10 04:00:50|16330.23|16210.23|16330.94|16210.94|16330.94|16210.94|16330.23|16210.23|10
1641787260000|2022-01-10 04:01:00|16330.95|16210.95|16331.17|16211.17|16331.42|16211.42|16330.89|16210.89|8
1641787270000|2022-01-10 04:01:10|16331.24|16211.24|16332.28|16212.28|16332.28|16212.28|16331.1|16211.1|9
1641787280000|2022-01-10 04:01:20|16332.29|16212.29|16331.73|16211.73|16332.29|16212.29|16331.73|16211.73|10
1641787290000|2022-01-10 04:01:30|16331.91|16211.91|16331.48|16211.48|16331.91|16211.91|16331.48|16211.48|6
1641787300000|2022-01-10 04:01:40|16331.24|16211.24|16327.87|16207.87|16331.24|16211.24|16327.87|16207.87|10
1641787310000|2022-01-10 04:01:50|16327.3|16207.3|16324.88|16204.88|16327.3|16207.3|16324.88|16204.88|10
1641787320000|2022-01-10 04:02:00|16324.93|16204.93|16325.97|16205.97|16326.01|16206.01|16324.87|16204.87|10
1641787330000|2022-01-10 04:02:10|16325.9|16205.9|16325.28|16205.28|16325.92|16205.92|16324.47|16204.47|10
1641787340000|2022-01-10 04:02:20|16325.47|16205.47|16327.88|16207.88|16327.93|16207.93|16325.47|16205.47|10
1641787350000|2022-01-10 04:02:30|16327.97|16207.97|16327.75|16207.75|16328.65|16208.65|16327.44|16207.44|9
1641787360000|2022-01-10 04:02:40|16327.44|16207.44|16324.24|16204.24|16327.46|16207.46|16324.13|16204.13|10
1641787370000|2022-01-10 04:02:50|16323.83|16203.83|16321.5|16201.5|16323.88|16203.88|16321.5|16201.5|10
1641787380000|2022-01-10 04:03:00|16321.62|16201.62|16320.17|16200.17|16321.62|16201.62|16320.17|16200.17|10
1641787390000|2022-01-10 04:03:10|16320.11|16200.11|16319.87|16199.87|16320.11|16200.11|16319.58|16199.58|9
1641787400000|2022-01-10 04:03:20|16319.76|16199.76|16317.99|16197.99|16320.03|16200.03|16317.99|16197.99|10
1641787410000|2022-01-10 04:03:30|16318.17|16198.17|16318.06|16198.06|16318.34|16198.34|16317.53|16197.53|9
1641787420000|2022-01-10 04:03:40|16318.17|16198.17|16317.8|16197.8|16318.45|16198.45|16317.74|16197.74|9
1641787430000|2022-01-10 04:03:50|16317.68|16197.68|16317.12|16197.12|16317.88|16197.88|16317.06|16197.06|10
1641787440000|2022-01-10 04:04:00|16317.04|16197.04|16317.27|16197.27|16317.33|16197.33|16316.85|16196.85|10
1641787450000|2022-01-10 04:04:10|16317.34|16197.34|16316.88|16196.88|16317.34|16197.34|16316.87|16196.87|9
1641787460000|2022-01-10 04:04:20|16316.77|16196.77|16315.86|16195.86|16316.83|16196.83|16315.86|16195.86|10
1641787470000|2022-01-10 04:04:30|16315.99|16195.99|16315.22|16195.22|16316.16|16196.16|16315.18|16195.18|8
1641787480000|2022-01-10 04:04:40|16315.44|16195.44|16316.36|16196.36|16316.36|16196.36|16315.28|16195.28|10
1641787490000|2022-01-10 04:04:50|16316.29|16196.29|16316.07|16196.07|16316.34|16196.34|16316.04|16196.04|8
1641787500000|2022-01-10 04:05:00|16316.14|16196.14|16316.07|16196.07|16316.24|16196.24|16315.87|16195.87|8
1641787510000|2022-01-10 04:05:10|16316.22|16196.22|16316.09|16196.09|16316.26|16196.26|16316.03|16196.03|10
1641787520000|2022-01-10 04:05:20|16315.85|16195.85|16315.51|16195.51|16315.85|16195.85|16315.3|16195.3|9
1641787530000|2022-01-10 04:05:30|16315.63|16195.63|16316.82|16196.82|16316.82|16196.82|16315.51|16195.51|10
1641787540000|2022-01-10 04:05:40|16316.86|16196.86|16317.86|16197.86|16317.86|16197.86|16316.86|16196.86|9
1641787550000|2022-01-10 04:05:50|16317.88|16197.88|16317.44|16197.44|16318.21|16198.21|16317.44|16197.44|10
1641787560000|2022-01-10 04:06:00|16317.82|16197.82|16318.31|16198.31|16318.51|16198.51|16317.82|16197.82|9
1641787570000|2022-01-10 04:06:10|16318.27|16198.27|16317.17|16197.17|16318.27|16198.27|16317.17|16197.17|10
1641787580000|2022-01-10 04:06:20|16317.57|16197.57|16316.88|16196.88|16317.6|16197.6|16316.88|16196.88|10
1641787590000|2022-01-10 04:06:30|16316.76|16196.76|16316.02|16196.02|16316.76|16196.76|16315.99|16195.99|9
1641787600000|2022-01-10 04:06:40|16315.98|16195.98|16316.05|16196.05|16316.58|16196.58|16315.98|16195.98|10
1641787610000|2022-01-10 04:06:50|16316.3|16196.3|16317.79|16197.79|16317.98|16197.98|16316.3|16196.3|10
1641787620000|2022-01-10 04:07:00|16317.94|16197.94|16314.74|16194.74|16317.94|16197.94|16314.74|16194.74|10
1641787630000|2022-01-10 04:07:10|16314.6|16194.6|16314.47|16194.47|16314.79|16194.79|16314.47|16194.47|9
1641787640000|2022-01-10 04:07:20|16313.88|16193.88|16312.61|16192.61|16313.93|16193.93|16312.61|16192.61|10
1641787650000|2022-01-10 04:07:30|16312.56|16192.56|16315.64|16195.64|16315.64|16195.64|16312.56|16192.56|10
1641787660000|2022-01-10 04:07:40|16316.13|16196.13|16317.04|16197.04|16317.04|16197.04|16315.32|16195.32|8
1641787670000|2022-01-10 04:07:50|16317.13|16197.13|16317.29|16197.29|16317.99|16197.99|16317.13|16197.13|8
1641787680000|2022-01-10 04:08:00|16317.16|16197.16|16315.66|16195.66|16317.4|16197.4|16315.66|16195.66|10
1641787690000|2022-01-10 04:08:10|16315.49|16195.49|16314.14|16194.14|16315.63|16195.63|16314.14|16194.14|9
1641787700000|2022-01-10 04:08:20|16314.15|16194.15|16313.46|16193.46|16314.15|16194.15|16313.33|16193.33|7
1641787710000|2022-01-10 04:08:30|16313.44|16193.44|16316.1|16196.1|16316.1|16196.1|16313.44|16193.44|10
1641787720000|2022-01-10 04:08:40|16316.11|16196.11|16316.48|16196.48|16316.58|16196.58|16315.95|16195.95|7
1641787730000|2022-01-10 04:08:50|16316.62|16196.62|16316.34|16196.34|16316.62|16196.62|16316.33|16196.33|10
1641787740000|2022-01-10 04:09:00|16316.17|16196.17|16316.14|16196.14|16316.24|16196.24|16315.75|16195.75|8
1641787750000|2022-01-10 04:09:10|16315.97|16195.97|16315.86|16195.86|16316.1|16196.1|16315.72|16195.72|9
1641787760000|2022-01-10 04:09:20|16315.89|16195.89|16316.98|16196.98|16316.98|16196.98|16315.65|16195.65|10
1641787770000|2022-01-10 04:09:30|16317.01|16197.01|16317.84|16197.84|16317.84|16197.84|16316.62|16196.62|9
1641787780000|2022-01-10 04:09:40|16317.76|16197.76|16317.54|16197.54|16317.76|16197.76|16317.35|16197.35|8
1641787790000|2022-01-10 04:09:50|16317.55|16197.55|16317.02|16197.02|16317.55|16197.55|16316.17|16196.17|10
1641787800000|2022-01-10 04:10:00|16317.01|16197.01|16317.23|16197.23|16317.44|16197.44|16316.84|16196.84|9
1641787810000|2022-01-10 04:10:10|16317.17|16197.17|16317.59|16197.59|16318.05|16198.05|16317.17|16197.17|10
1641787820000|2022-01-10 04:10:20|16317.03|16197.03|16315.97|16195.97|16317.03|16197.03|16315.88|16195.88|9
1641787830000|2022-01-10 04:10:30|16316.42|16196.42|16317.33|16197.33|16317.4|16197.4|16316.42|16196.42|9
1641787840000|2022-01-10 04:10:40|16317.71|16197.71|16317.94|16197.94|16318.01|16198.01|16317.61|16197.61|9
1641787850000|2022-01-10 04:10:50|16317.66|16197.66|16317.95|16197.95|16317.95|16197.95|16317.34|16197.34|10
1641787860000|2022-01-10 04:11:00|16317.94|16197.94|16316.76|16196.76|16318.38|16198.38|16316.76|16196.76|10
1641787870000|2022-01-10 04:11:10|16316.85|16196.85|16316.26|16196.26|16317.08|16197.08|16316.26|16196.26|10
1641787880000|2022-01-10 04:11:20|16316.42|16196.42|16318.41|16198.41|16318.41|16198.41|16316.31|16196.31|10
1641787890000|2022-01-10 04:11:30|16318.71|16198.71|16319.43|16199.43|16319.55|16199.55|16318.66|16198.66|10
1641787900000|2022-01-10 04:11:40|16319.45|16199.45|16319.48|16199.48|16319.84|16199.84|16319.45|16199.45|10
1641787910000|2022-01-10 04:11:50|16319.67|16199.67|16318.81|16198.81|16319.67|16199.67|16318.81|16198.81|8
1641787920000|2022-01-10 04:12:00|16318.86|16198.86|16319.37|16199.37|16319.37|16199.37|16318.86|16198.86|8
1641787930000|2022-01-10 04:12:10|16319.1|16199.1|16320.02|16200.02|16320.24|16200.24|16319.1|16199.1|10
1641787940000|2022-01-10 04:12:20|16319.94|16199.94|16318.59|16198.59|16320.07|16200.07|16318.59|16198.59|10
1641787950000|2022-01-10 04:12:30|16318.72|16198.72|16318.5|16198.5|16318.8|16198.8|16318.36|16198.36|9
1641787960000|2022-01-10 04:12:40|16318.44|16198.44|16318.67|16198.67|16318.92|16198.92|16318.44|16198.44|8
1641787970000|2022-01-10 04:12:50|16318.93|16198.93|16318.92|16198.92|16319.04|16199.04|16318.68|16198.68|9
1641787980000|2022-01-10 04:13:00|16318.65|16198.65|16318.69|16198.69|16318.86|16198.86|16318.58|16198.58|10
1641787990000|2022-01-10 04:13:10|16318.78|16198.78|16318.52|16198.52|16319.01|16199.01|16318.52|16198.52|9
1641788000000|2022-01-10 04:13:20|16318.31|16198.31|16318.85|16198.85|16319.44|16199.44|16318.31|16198.31|10
1641788010000|2022-01-10 04:13:30|16319.05|16199.05|16318.99|16198.99|16319.17|16199.17|16318.44|16198.44|10
1641788020000|2022-01-10 04:13:40|16319.09|16199.09|16319.69|16199.69|16319.69|16199.69|16319.09|16199.09|10
1641788030000|2022-01-10 04:13:50|16319.22|16199.22|16319.59|16199.59|16320.58|16200.58|16319.22|16199.22|10
1641788040000|2022-01-10 04:14:00|16319.39|16199.39|16319.96|16199.96|16319.96|16199.96|16319.38|16199.38|9
1641788050000|2022-01-10 04:14:10|16320.02|16200.02|16324.39|16204.39|16324.39|16204.39|16320.02|16200.02|10
1641788060000|2022-01-10 04:14:20|16324.63|16204.63|16326.33|16206.33|16326.33|16206.33|16324.63|16204.63|9
1641788070000|2022-01-10 04:14:30|16326.34|16206.34|16326.46|16206.46|16326.66|16206.66|16325.9|16205.9|10
1641788080000|2022-01-10 04:14:40|16326.37|16206.37|16326.6|16206.6|16326.77|16206.77|16326.37|16206.37|9
1641788090000|2022-01-10 04:14:50|16326.75|16206.75|16328.42|16208.42|16328.5|16208.5|16326.75|16206.75|10
1641788100000|2022-01-10 04:15:00|16328.53|16208.53|16335.27|16215.27|16335.27|16215.27|16328.53|16208.53|10
1641788110000|2022-01-10 04:15:10|16336.07|16216.07|16346.38|16226.38|16346.38|16226.38|16336.07|16216.07|10
1641788120000|2022-01-10 04:15:20|16347.59|16227.59|16353.52|16233.52|16353.52|16233.52|16347.59|16227.59|10
1641788130000|2022-01-10 04:15:30|16353.65|16233.65|16354.77|16234.77|16356.41|16236.41|16353.65|16233.65|10
1641788140000|2022-01-10 04:15:40|16354.55|16234.55|16352.4|16232.4|16354.87|16234.87|16352.28|16232.28|10
1641788150000|2022-01-10 04:15:50|16352.39|16232.39|16352.8|16232.8|16352.95|16232.95|16352.39|16232.39|10
1641788160000|2022-01-10 04:16:00|16352.88|16232.88|16351.86|16231.86|16352.88|16232.88|16351.72|16231.72|10
1641788170000|2022-01-10 04:16:10|16351.69|16231.69|16351.93|16231.93|16352.27|16232.27|16351.69|16231.69|10
1641788180000|2022-01-10 04:16:20|16351.86|16231.86|16351.15|16231.15|16352.18|16232.18|16351.15|16231.15|9
1641788190000|2022-01-10 04:16:30|16349.97|16229.97|16352.95|16232.95|16352.95|16232.95|16349.97|16229.97|10
1641788200000|2022-01-10 04:16:40|16353.23|16233.23|16354.26|16234.26|16354.26|16234.26|16352.76|16232.76|10
1641788210000|2022-01-10 04:16:50|16355.31|16235.31|16360|16240|16360|16240|16355.31|16235.31|9
1641788220000|2022-01-10 04:17:00|16360.14|16240.14|16361.88|16241.88|16361.88|16241.88|16360.14|16240.14|10
1641788230000|2022-01-10 04:17:10|16362.16|16242.16|16363.94|16243.94|16363.94|16243.94|16362.16|16242.16|10
1641788240000|2022-01-10 04:17:20|16363.79|16243.79|16368.95|16248.95|16368.95|16248.95|16363.79|16243.79|10
1641788250000|2022-01-10 04:17:30|16370.16|16250.16|16371.92|16251.92|16371.92|16251.92|16370.16|16250.16|10
1641788260000|2022-01-10 04:17:40|16372|16252|16372.11|16252.11|16372.47|16252.47|16371.23|16251.23|10
1641788270000|2022-01-10 04:17:50|16372.28|16252.28|16370.98|16250.98|16372.43|16252.43|16370.98|16250.98|9
1641788280000|2022-01-10 04:18:00|16370.73|16250.73|16369.58|16249.58|16370.73|16250.73|16369.58|16249.58|9
1641788290000|2022-01-10 04:18:10|16369.34|16249.34|16368.65|16248.65|16369.34|16249.34|16368.41|16248.41|10
1641788300000|2022-01-10 04:18:20|16368.14|16248.14|16369.71|16249.71|16369.71|16249.71|16368.14|16248.14|10
1641788310000|2022-01-10 04:18:30|16369.47|16249.47|16370.89|16250.89|16371.1|16251.1|16369.47|16249.47|10
1641788320000|2022-01-10 04:18:40|16371.15|16251.15|16371.69|16251.69|16371.69|16251.69|16371.15|16251.15|8
1641788330000|2022-01-10 04:18:50|16371.71|16251.71|16371.94|16251.94|16372.03|16252.03|16371.61|16251.61|8
1641788340000|2022-01-10 04:19:00|16371.88|16251.88|16372.43|16252.43|16372.45|16252.45|16371.88|16251.88|9
1641788350000|2022-01-10 04:19:10|16372.42|16252.42|16374.97|16254.97|16374.97|16254.97|16372.13|16252.13|10
1641788360000|2022-01-10 04:19:20|16379.62|16259.62|16400.96|16280.96|16400.96|16280.96|16379.62|16259.62|10
1641788370000|2022-01-10 04:19:30|16401.49|16281.49|16407.65|16287.65|16407.65|16287.65|16400.62|16280.62|10
1641788380000|2022-01-10 04:19:40|16407.94|16287.94|16409.37|16289.37|16409.66|16289.66|16407.94|16287.94|9
1641788390000|2022-01-10 04:19:50|16410.48|16290.48|16409.08|16289.08|16410.48|16290.48|16409.08|16289.08|9
1641788400000|2022-01-10 04:20:00|16408.55|16288.55|16409.61|16289.61|16409.64|16289.64|16408.55|16288.55|10
1641788410000|2022-01-10 04:20:10|16409.94|16289.94|16411.18|16291.18|16411.37|16291.37|16409.7|16289.7|10
1641788420000|2022-01-10 04:20:20|16411.49|16291.49|16410.16|16290.16|16411.49|16291.49|16409.97|16289.97|10
1641788430000|2022-01-10 04:20:30|16411.02|16291.02|16411.21|16291.21|16412.18|16292.18|16410.43|16290.43|10
1641788440000|2022-01-10 04:20:40|16410.44|16290.44|16408.41|16288.41|16411.37|16291.37|16407.57|16287.57|10
1641788450000|2022-01-10 04:20:50|16408.22|16288.22|16405.95|16285.95|16408.77|16288.77|16405.95|16285.95|10
1641788460000|2022-01-10 04:21:00|16406.01|16286.01|16406.21|16286.21|16406.64|16286.64|16405.93|16285.93|9
1641788470000|2022-01-10 04:21:10|16406.24|16286.24|16406.97|16286.97|16406.97|16286.97|16405.38|16285.38|9
1641788480000|2022-01-10 04:21:20|16407.67|16287.67|16410.36|16290.36|16410.36|16290.36|16407.65|16287.65|9
1641788490000|2022-01-10 04:21:30|16410.98|16290.98|16412.42|16292.42|16412.84|16292.84|16410.98|16290.98|10
1641788500000|2022-01-10 04:21:40|16412.69|16292.69|16415.97|16295.97|16415.97|16295.97|16412.69|16292.69|10
1641788510000|2022-01-10 04:21:50|16415.92|16295.92|16418.13|16298.13|16418.46|16298.46|16415.86|16295.86|10
1641788520000|2022-01-10 04:22:00|16418.18|16298.18|16425.02|16305.02|16425.02|16305.02|16417.6|16297.6|10
1641788530000|2022-01-10 04:22:10|16425.32|16305.32|16428.09|16308.09|16428.09|16308.09|16424.71|16304.71|10
1641788540000|2022-01-10 04:22:20|16428.08|16308.08|16427.07|16307.07|16428.08|16308.08|16426.92|16306.92|10
1641788550000|2022-01-10 04:22:30|16426.9|16306.9|16428.57|16308.57|16428.57|16308.57|16426.87|16306.87|10
1641788560000|2022-01-10 04:22:40|16428.92|16308.92|16432.53|16312.53|16432.53|16312.53|16428.92|16308.92|10
1641788570000|2022-01-10 04:22:50|16433.4|16313.4|16434.94|16314.94|16435.08|16315.08|16433.4|16313.4|10
1641788580000|2022-01-10 04:23:00|16434.9|16314.9|16433.01|16313.01|16435.16|16315.16|16433.01|16313.01|10
1641788590000|2022-01-10 04:23:10|16432.62|16312.62|16430.25|16310.25|16432.62|16312.62|16430.19|16310.19|10
1641788600000|2022-01-10 04:23:20|16430.55|16310.55|16431.23|16311.23|16431.23|16311.23|16430.29|16310.29|10
1641788610000|2022-01-10 04:23:30|16431.43|16311.43|16432.17|16312.17|16432.19|16312.19|16431.43|16311.43|9
1641788620000|2022-01-10 04:23:40|16431.2|16311.2|16428.05|16308.05|16431.2|16311.2|16428.05|16308.05|10
1641788630000|2022-01-10 04:23:50|16428.1|16308.1|16428.79|16308.79|16429.27|16309.27|16428.1|16308.1|10
1641788640000|2022-01-10 04:24:00|16428.85|16308.85|16433.41|16313.41|16433.41|16313.41|16428.85|16308.85|9
1641788650000|2022-01-10 04:24:10|16434.3|16314.3|16437.09|16317.09|16437.09|16317.09|16434.18|16314.18|10
1641788660000|2022-01-10 04:24:20|16437.59|16317.59|16437.37|16317.37|16439.05|16319.05|16437.2|16317.2|10
1641788670000|2022-01-10 04:24:30|16437.19|16317.19|16436.17|16316.17|16437.19|16317.19|16435.98|16315.98|9
1641788680000|2022-01-10 04:24:40|16435.77|16315.77|16436.31|16316.31|16436.67|16316.67|16435.77|16315.77|10
1641788690000|2022-01-10 04:24:50|16436.67|16316.67|16436.76|16316.76|16436.83|16316.83|16436.47|16316.47|8
1641788700000|2022-01-10 04:25:00|16436.59|16316.59|16435.7|16315.7|16436.82|16316.82|16435.45|16315.45|10
1641788710000|2022-01-10 04:25:10|16435.62|16315.62|16434.85|16314.85|16435.62|16315.62|16434.85|16314.85|9
1641788720000|2022-01-10 04:25:20|16434.68|16314.68|16430.73|16310.73|16434.68|16314.68|16430.68|16310.68|9
1641788730000|2022-01-10 04:25:30|16430.15|16310.15|16428.74|16308.74|16430.15|16310.15|16428.74|16308.74|9
1641788740000|2022-01-10 04:25:40|16428.12|16308.12|16425.23|16305.23|16428.12|16308.12|16425.23|16305.23|10
1641788750000|2022-01-10 04:25:50|16424.83|16304.83|16424.08|16304.08|16425.07|16305.07|16423.95|16303.95|10
1641788760000|2022-01-10 04:26:00|16424.36|16304.36|16425.89|16305.89|16425.89|16305.89|16424.06|16304.06|10
1641788770000|2022-01-10 04:26:10|16425.56|16305.56|16424.33|16304.33|16425.84|16305.84|16424.33|16304.33|9
1641788780000|2022-01-10 04:26:20|16423.72|16303.72|16422.63|16302.63|16423.85|16303.85|16422.51|16302.51|10
1641788790000|2022-01-10 04:26:30|16422.42|16302.42|16422.54|16302.54|16423.1|16303.1|16422.42|16302.42|9
1641788800000|2022-01-10 04:26:40|16422.3|16302.3|16421.61|16301.61|16422.36|16302.36|16421.61|16301.61|10
1641788810000|2022-01-10 04:26:50|16421.4|16301.4|16421.44|16301.44|16421.44|16301.44|16419.6|16299.6|10
1641788820000|2022-01-10 04:27:00|16422.22|16302.22|16425.14|16305.14|16425.68|16305.68|16422.22|16302.22|10
1641788830000|2022-01-10 04:27:10|16424.68|16304.68|16424.65|16304.65|16425.05|16305.05|16424.18|16304.18|10
1641788840000|2022-01-10 04:27:20|16424.17|16304.17|16424.98|16304.98|16424.98|16304.98|16423.38|16303.38|10
1641788850000|2022-01-10 04:27:30|16425.87|16305.87|16425.08|16305.08|16425.87|16305.87|16424.3|16304.3|10
1641788860000|2022-01-10 04:27:40|16425.1|16305.1|16424.66|16304.66|16425.43|16305.43|16424.66|16304.66|10
1641788870000|2022-01-10 04:27:50|16425.46|16305.46|16425.17|16305.17|16425.79|16305.79|16424.95|16304.95|10
1641788880000|2022-01-10 04:28:00|16425.19|16305.19|16424.78|16304.78|16426.09|16306.09|16424.77|16304.77|10
1641788890000|2022-01-10 04:28:10|16424.67|16304.67|16424.78|16304.78|16424.97|16304.97|16424.67|16304.67|9
1641788900000|2022-01-10 04:28:20|16424.98|16304.98|16425.52|16305.52|16426.28|16306.28|16424.98|16304.98|10
1641788910000|2022-01-10 04:28:30|16425.43|16305.43|16427.83|16307.83|16427.83|16307.83|16425.43|16305.43|10
1641788920000|2022-01-10 04:28:40|16427.92|16307.92|16429.93|16309.93|16429.93|16309.93|16427.92|16307.92|10
1641788930000|2022-01-10 04:28:50|16430.05|16310.05|16432.38|16312.38|16432.51|16312.51|16430.05|16310.05|9
1641788940000|2022-01-10 04:29:00|16432.14|16312.14|16430.77|16310.77|16432.14|16312.14|16430.35|16310.35|9
1641788950000|2022-01-10 04:29:10|16430.85|16310.85|16430.77|16310.77|16430.85|16310.85|16430.58|16310.58|9
1641788960000|2022-01-10 04:29:20|16430.37|16310.37|16431.76|16311.76|16431.76|16311.76|16430.2|16310.2|10
1641788970000|2022-01-10 04:29:30|16432.03|16312.03|16433.73|16313.73|16433.73|16313.73|16432.03|16312.03|9
1641788980000|2022-01-10 04:29:40|16433.87|16313.87|16433.89|16313.89|16434.34|16314.34|16433.77|16313.77|10
1641788990000|2022-01-10 04:29:50|16433.68|16313.68|16434.08|16314.08|16434.28|16314.28|16433.68|16313.68|9
1641789000000|2022-01-10 04:30:00|16434.03|16314.03|16433.89|16313.89|16434.37|16314.37|16433.89|16313.89|9
1641789010000|2022-01-10 04:30:10|16433.86|16313.86|16434.19|16314.19|16434.19|16314.19|16433.33|16313.33|9
1641789020000|2022-01-10 04:30:20|16434.15|16314.15|16436.12|16316.12|16436.13|16316.13|16434.04|16314.04|10
1641789030000|2022-01-10 04:30:30|16436.32|16316.32|16439.3|16319.3|16439.3|16319.3|16436.32|16316.32|10
1641789040000|2022-01-10 04:30:40|16439.58|16319.58|16439.46|16319.46|16440.21|16320.21|16439.46|16319.46|10
1641789050000|2022-01-10 04:30:50|16439.55|16319.55|16440.36|16320.36|16440.36|16320.36|16439.55|16319.55|10
1641789060000|2022-01-10 04:31:00|16440.3|16320.3|16440.89|16320.89|16440.89|16320.89|16439.63|16319.63|10
1641789070000|2022-01-10 04:31:10|16441.26|16321.26|16442|16322|16442.07|16322.07|16441.26|16321.26|10
1641789080000|2022-01-10 04:31:20|16442.21|16322.21|16445.75|16325.75|16445.75|16325.75|16442.21|16322.21|10
1641789090000|2022-01-10 04:31:30|16446.78|16326.78|16447.34|16327.34|16447.72|16327.72|16446.54|16326.54|10
1641789100000|2022-01-10 04:31:40|16447.31|16327.31|16448.17|16328.17|16448.18|16328.18|16447.31|16327.31|7
1641789110000|2022-01-10 04:31:50|16448.46|16328.46|16448.26|16328.26|16449.66|16329.66|16448.26|16328.26|9
1641789120000|2022-01-10 04:32:00|16448.27|16328.27|16450.63|16330.63|16450.63|16330.63|16448.27|16328.27|10
1641789130000|2022-01-10 04:32:10|16450.91|16330.91|16450.92|16330.92|16451.24|16331.24|16450.69|16330.69|10
1641789140000|2022-01-10 04:32:20|16450.84|16330.84|16450.62|16330.62|16450.84|16330.84|16449.59|16329.59|10
1641789150000|2022-01-10 04:32:30|16450.67|16330.67|16450.4|16330.4|16451.2|16331.2|16450.25|16330.25|10
1641789160000|2022-01-10 04:32:40|16450.32|16330.32|16449.99|16329.99|16450.36|16330.36|16449.87|16329.87|9
1641789170000|2022-01-10 04:32:50|16449.98|16329.98|16449.09|16329.09|16449.98|16329.98|16449.09|16329.09|9
1641789180000|2022-01-10 04:33:00|16447.96|16327.96|16448.8|16328.8|16449.05|16329.05|16447.81|16327.81|10
1641789190000|2022-01-10 04:33:10|16449.32|16329.32|16449.05|16329.05|16449.79|16329.79|16448.87|16328.87|10
1641789200000|2022-01-10 04:33:20|16449.06|16329.06|16447.68|16327.68|16449.07|16329.07|16447.34|16327.34|9
1641789210000|2022-01-10 04:33:30|16447.74|16327.74|16447.98|16327.98|16448.36|16328.36|16447.74|16327.74|10
1641789220000|2022-01-10 04:33:40|16448.38|16328.38|16448.82|16328.82|16449.32|16329.32|16447.63|16327.63|10
1641789230000|2022-01-10 04:33:50|16448.78|16328.78|16449.98|16329.98|16449.98|16329.98|16448.78|16328.78|10
1641789240000|2022-01-10 04:34:00|16450|16330|16449.59|16329.59|16450.62|16330.62|16449.4|16329.4|10
1641789250000|2022-01-10 04:34:10|16448.95|16328.95|16446.9|16326.9|16448.95|16328.95|16446.9|16326.9|10
1641789260000|2022-01-10 04:34:20|16445.72|16325.72|16444.25|16324.25|16445.72|16325.72|16444.19|16324.19|10
1641789270000|2022-01-10 04:34:30|16444.83|16324.83|16445.3|16325.3|16445.3|16325.3|16444.58|16324.58|10
1641789280000|2022-01-10 04:34:40|16445.37|16325.37|16445.33|16325.33|16445.47|16325.47|16445|16325|9
1641789290000|2022-01-10 04:34:50|16445.4|16325.4|16445.36|16325.36|16445.56|16325.56|16445.01|16325.01|9
1641789300000|2022-01-10 04:35:00|16445.18|16325.18|16444.63|16324.63|16445.9|16325.9|16444.63|16324.63|10
1641789310000|2022-01-10 04:35:10|16444.54|16324.54|16444.32|16324.32|16444.68|16324.68|16444.31|16324.31|9
1641789320000|2022-01-10 04:35:20|16444.68|16324.68|16445.46|16325.46|16445.89|16325.89|16444.68|16324.68|10
1641789330000|2022-01-10 04:35:30|16445.5|16325.5|16450.06|16330.06|16450.06|16330.06|16445.47|16325.47|9
1641789340000|2022-01-10 04:35:40|16451.27|16331.27|16450.98|16330.98|16451.27|16331.27|16450.92|16330.92|8
1641789350000|2022-01-10 04:35:50|16450.37|16330.37|16450.1|16330.1|16450.37|16330.37|16449.7|16329.7|9
1641789360000|2022-01-10 04:36:00|16450.21|16330.21|16450.85|16330.85|16450.85|16330.85|16450.07|16330.07|8
1641789370000|2022-01-10 04:36:10|16450.94|16330.94|16449|16329|16451.13|16331.13|16448.32|16328.32|9
1641789380000|2022-01-10 04:36:20|16448.85|16328.85|16449.06|16329.06|16450.28|16330.28|16448.85|16328.85|9
1641789390000|2022-01-10 04:36:30|16449.61|16329.61|16456.45|16336.45|16456.45|16336.45|16449.61|16329.61|10
1641789400000|2022-01-10 04:36:40|16456.58|16336.58|16457.53|16337.53|16457.81|16337.81|16456.58|16336.58|10
1641789410000|2022-01-10 04:36:50|16457.62|16337.62|16458.45|16338.45|16458.69|16338.69|16457.62|16337.62|10
1641789420000|2022-01-10 04:37:00|16458.59|16338.59|16465.09|16345.09|16465.09|16345.09|16458.59|16338.59|10
1641789430000|2022-01-10 04:37:10|16465.31|16345.31|16467.86|16347.86|16467.86|16347.86|16465.22|16345.22|10
1641789440000|2022-01-10 04:37:20|16467.71|16347.71|16468.83|16348.83|16468.83|16348.83|16467.29|16347.29|10
1641789450000|2022-01-10 04:37:30|16468.12|16348.12|16468.97|16348.97|16469.38|16349.38|16468.12|16348.12|10
1641789460000|2022-01-10 04:37:40|16469.13|16349.13|16470.85|16350.85|16470.85|16350.85|16469.05|16349.05|10
1641789470000|2022-01-10 04:37:50|16470.98|16350.98|16472.43|16352.43|16472.75|16352.75|16470.98|16350.98|10
1641789480000|2022-01-10 04:38:00|16472.24|16352.24|16472.34|16352.34|16473.04|16353.04|16471.95|16351.95|10
1641789490000|2022-01-10 04:38:10|16472.66|16352.66|16472.76|16352.76|16472.93|16352.93|16472.41|16352.41|9
1641789500000|2022-01-10 04:38:20|16472.67|16352.67|16470.92|16350.92|16472.67|16352.67|16470.92|16350.92|10
1641789510000|2022-01-10 04:38:30|16471.12|16351.12|16471.75|16351.75|16471.75|16351.75|16470.69|16350.69|10
1641789520000|2022-01-10 04:38:40|16472.35|16352.35|16472.93|16352.93|16472.93|16352.93|16472.18|16352.18|9
1641789530000|2022-01-10 04:38:50|16473.34|16353.34|16475|16355|16475.32|16355.32|16473.27|16353.27|9
1641789540000|2022-01-10 04:39:00|16474.4|16354.4|16472.09|16352.09|16474.47|16354.47|16472.06|16352.06|10
1641789550000|2022-01-10 04:39:10|16471.86|16351.86|16472.55|16352.55|16472.55|16352.55|16471.75|16351.75|10
1641789560000|2022-01-10 04:39:20|16472.64|16352.64|16471.86|16351.86|16472.64|16352.64|16471.86|16351.86|9
1641789570000|2022-01-10 04:39:30|16471.98|16351.98|16469.44|16349.44|16471.98|16351.98|16469.44|16349.44|10
1641789580000|2022-01-10 04:39:40|16469.38|16349.38|16469.23|16349.23|16469.6|16349.6|16468.99|16348.99|10
1641789590000|2022-01-10 04:39:50|16468.96|16348.96|16468.68|16348.68|16469.01|16349.01|16468.45|16348.45|9
1641789600000|2022-01-10 04:40:00|16468.42|16348.42|16469.12|16349.12|16469.66|16349.66|16468.42|16348.42|10
1641789610000|2022-01-10 04:40:10|16468.93|16348.93|16462.79|16342.79|16468.93|16348.93|16462.79|16342.79|10
1641789620000|2022-01-10 04:40:20|16461.5|16341.5|16461.06|16341.06|16461.62|16341.62|16460.81|16340.81|8
1641789630000|2022-01-10 04:40:30|16461.01|16341.01|16459.43|16339.43|16461.01|16341.01|16459.42|16339.42|10
1641789640000|2022-01-10 04:40:40|16460.28|16340.28|16459.79|16339.79|16460.54|16340.54|16459.79|16339.79|10
1641789650000|2022-01-10 04:40:50|16459.82|16339.82|16459.92|16339.92|16460.24|16340.24|16459.76|16339.76|9
1641789660000|2022-01-10 04:41:00|16460.18|16340.18|16460.78|16340.78|16460.78|16340.78|16460.02|16340.02|10
1641789670000|2022-01-10 04:41:10|16460.96|16340.96|16461.75|16341.75|16461.75|16341.75|16460.96|16340.96|10
1641789680000|2022-01-10 04:41:20|16462.17|16342.17|16461.19|16341.19|16462.17|16342.17|16460.84|16340.84|9
1641789690000|2022-01-10 04:41:30|16461.14|16341.14|16460.71|16340.71|16461.33|16341.33|16460.53|16340.53|10
1641789700000|2022-01-10 04:41:40|16460.62|16340.62|16461.66|16341.66|16461.66|16341.66|16460.23|16340.23|9
1641789710000|2022-01-10 04:41:50|16461.8|16341.8|16461.55|16341.55|16462.28|16342.28|16461.55|16341.55|10
1641789720000|2022-01-10 04:42:00|16460.65|16340.65|16459.1|16339.1|16460.88|16340.88|16459.1|16339.1|9
1641789730000|2022-01-10 04:42:10|16458.78|16338.78|16456.26|16336.26|16458.78|16338.78|16456.26|16336.26|10
1641789740000|2022-01-10 04:42:20|16456.04|16336.04|16455.71|16335.71|16456.04|16336.04|16454.8|16334.8|10
1641789750000|2022-01-10 04:42:30|16455.65|16335.65|16455.04|16335.04|16455.69|16335.69|16455.04|16335.04|10
1641789760000|2022-01-10 04:42:40|16454.96|16334.96|16455.03|16335.03|16455.32|16335.32|16454.17|16334.17|9
1641789770000|2022-01-10 04:42:50|16454.65|16334.65|16452.23|16332.23|16454.65|16334.65|16452.23|16332.23|10
1641789780000|2022-01-10 04:43:00|16452.16|16332.16|16448.97|16328.97|16452.58|16332.58|16448.97|16328.97|10
1641789790000|2022-01-10 04:43:10|16447.8|16327.8|16444.29|16324.29|16447.8|16327.8|16444.29|16324.29|10
1641789800000|2022-01-10 04:43:20|16444.2|16324.2|16444.21|16324.21|16444.3|16324.3|16443.99|16323.99|9
1641789810000|2022-01-10 04:43:30|16443.88|16323.88|16439.53|16319.53|16443.9|16323.9|16439.53|16319.53|10
1641789820000|2022-01-10 04:43:40|16439.2|16319.2|16435.94|16315.94|16439.2|16319.2|16435.94|16315.94|10
1641789830000|2022-01-10 04:43:50|16435.82|16315.82|16434.64|16314.64|16435.87|16315.87|16434.55|16314.55|9
1641789840000|2022-01-10 04:44:00|16434.41|16314.41|16434.84|16314.84|16434.84|16314.84|16434|16314|9
1641789850000|2022-01-10 04:44:10|16434.6|16314.6|16433|16313|16434.6|16314.6|16433|16313|9
1641789860000|2022-01-10 04:44:20|16432.78|16312.78|16431.5|16311.5|16432.78|16312.78|16430.98|16310.98|10
1641789870000|2022-01-10 04:44:30|16430.86|16310.86|16426.8|16306.8|16430.86|16310.86|16426.8|16306.8|10
1641789880000|2022-01-10 04:44:40|16426.9|16306.9|16426.63|16306.63|16426.9|16306.9|16426.26|16306.26|10
1641789890000|2022-01-10 04:44:50|16426.64|16306.64|16426.74|16306.74|16426.74|16306.74|16426.21|16306.21|8
1641789900000|2022-01-10 04:45:00|16426.34|16306.34|16425.52|16305.52|16426.42|16306.42|16425.44|16305.44|10
1641789910000|2022-01-10 04:45:10|16425.06|16305.06|16425.35|16305.35|16425.66|16305.66|16425.06|16305.06|10
1641789920000|2022-01-10 04:45:20|16425.27|16305.27|16426.33|16306.33|16426.33|16306.33|16425.27|16305.27|10
1641789930000|2022-01-10 04:45:30|16426.92|16306.92|16428.19|16308.19|16428.24|16308.24|16426.86|16306.86|10
1641789940000|2022-01-10 04:45:40|16428.43|16308.43|16428.31|16308.31|16428.79|16308.79|16427.94|16307.94|9
1641789950000|2022-01-10 04:45:50|16427.52|16307.52|16427.49|16307.49|16427.52|16307.52|16426.98|16306.98|9
1641789960000|2022-01-10 04:46:00|16427.53|16307.53|16427.91|16307.91|16428.22|16308.22|16427.53|16307.53|8
1641789970000|2022-01-10 04:46:10|16427.97|16307.97|16428.14|16308.14|16428.14|16308.14|16427.89|16307.89|8
1641789980000|2022-01-10 04:46:20|16428.12|16308.12|16431.07|16311.07|16431.07|16311.07|16428.05|16308.05|10
1641789990000|2022-01-10 04:46:30|16431.18|16311.18|16433.53|16313.53|16433.53|16313.53|16431.05|16311.05|10
1641790000000|2022-01-10 04:46:40|16433.58|16313.58|16435.76|16315.76|16435.76|16315.76|16433.58|16313.58|10
1641790010000|2022-01-10 04:46:50|16435.9|16315.9|16436.58|16316.58|16436.58|16316.58|16435.24|16315.24|10
1641790020000|2022-01-10 04:47:00|16436.79|16316.79|16439.25|16319.25|16439.36|16319.36|16436.79|16316.79|10
1641790030000|2022-01-10 04:47:10|16439.35|16319.35|16440.68|16320.68|16440.68|16320.68|16439.35|16319.35|10
1641790040000|2022-01-10 04:47:20|16441.02|16321.02|16441.54|16321.54|16441.54|16321.54|16440.93|16320.93|9
1641790050000|2022-01-10 04:47:30|16441.58|16321.58|16441.02|16321.02|16441.58|16321.58|16440.72|16320.72|9
1641790060000|2022-01-10 04:47:40|16440.98|16320.98|16441.13|16321.13|16441.21|16321.21|16440.72|16320.72|9
1641790070000|2022-01-10 04:47:50|16441.85|16321.85|16442.12|16322.12|16442.15|16322.15|16441.57|16321.57|9
1641790080000|2022-01-10 04:48:00|16442.34|16322.34|16443.2|16323.2|16443.2|16323.2|16441.99|16321.99|9
1641790090000|2022-01-10 04:48:10|16443.4|16323.4|16444.52|16324.52|16444.52|16324.52|16442.89|16322.89|10
1641790100000|2022-01-10 04:48:20|16444.8|16324.8|16446.41|16326.41|16446.41|16326.41|16444.68|16324.68|10
1641790110000|2022-01-10 04:48:30|16446.25|16326.25|16448.07|16328.07|16448.07|16328.07|16446.25|16326.25|10
1641790120000|2022-01-10 04:48:40|16448.21|16328.21|16448.05|16328.05|16448.85|16328.85|16448.05|16328.05|9
1641790130000|2022-01-10 04:48:50|16447.96|16327.96|16447.98|16327.98|16448.38|16328.38|16447.79|16327.79|9
1641790140000|2022-01-10 04:49:00|16448.23|16328.23|16448.46|16328.46|16448.64|16328.64|16448.11|16328.11|9
1641790150000|2022-01-10 04:49:10|16448.66|16328.66|16449.52|16329.52|16449.55|16329.55|16448.63|16328.63|8
1641790160000|2022-01-10 04:49:20|16449.93|16329.93|16451.26|16331.26|16451.26|16331.26|16449.74|16329.74|9
1641790170000|2022-01-10 04:49:30|16451.18|16331.18|16451.78|16331.78|16453.23|16333.23|16451.18|16331.18|10
1641790180000|2022-01-10 04:49:40|16452.15|16332.15|16460.25|16340.25|16460.25|16340.25|16452.15|16332.15|10
1641790190000|2022-01-10 04:49:50|16460.42|16340.42|16465.42|16345.42|16465.42|16345.42|16460.42|16340.42|9
1641790200000|2022-01-10 04:50:00|16466.07|16346.07|16472.71|16352.71|16472.71|16352.71|16466.07|16346.07|9
1641790210000|2022-01-10 04:50:10|16473.31|16353.31|16473.34|16353.34|16474.55|16354.55|16473.31|16353.31|9
1641790220000|2022-01-10 04:50:20|16472.8|16352.8|16467.86|16347.86|16472.8|16352.8|16467.86|16347.86|10
1641790230000|2022-01-10 04:50:30|16467.18|16347.18|16465.86|16345.86|16467.18|16347.18|16465.86|16345.86|10
1641790240000|2022-01-10 04:50:40|16464.88|16344.88|16464.88|16344.88|16465.07|16345.07|16464.64|16344.64|8
1641790250000|2022-01-10 04:50:50|16464.41|16344.41|16464.37|16344.37|16464.8|16344.8|16464.36|16344.36|10
1641790260000|2022-01-10 04:51:00|16464.47|16344.47|16465.34|16345.34|16465.34|16345.34|16464.47|16344.47|9
1641790270000|2022-01-10 04:51:10|16465.21|16345.21|16465.79|16345.79|16466.18|16346.18|16464.7|16344.7|10
1641790280000|2022-01-10 04:51:20|16465.59|16345.59|16462.68|16342.68|16465.59|16345.59|16462.68|16342.68|9
1641790290000|2022-01-10 04:51:30|16462.48|16342.48|16462.28|16342.28|16462.48|16342.48|16461.55|16341.55|10
1641790300000|2022-01-10 04:51:40|16461.72|16341.72|16461.02|16341.02|16461.84|16341.84|16460.56|16340.56|8
1641790310000|2022-01-10 04:51:50|16460.36|16340.36|16460.63|16340.63|16460.82|16340.82|16460.3|16340.3|7
1641790320000|2022-01-10 04:52:00|16460.43|16340.43|16459.91|16339.91|16460.72|16340.72|16459.91|16339.91|8
1641790330000|2022-01-10 04:52:10|16459.75|16339.75|16458.26|16338.26|16459.75|16339.75|16458.26|16338.26|10
1641790340000|2022-01-10 04:52:20|16457.85|16337.85|16458.11|16338.11|16458.45|16338.45|16457.68|16337.68|9
1641790350000|2022-01-10 04:52:30|16457.35|16337.35|16461.53|16341.53|16461.53|16341.53|16457.35|16337.35|10
1641790360000|2022-01-10 04:52:40|16462.03|16342.03|16463.66|16343.66|16463.66|16343.66|16462.02|16342.02|9
1641790370000|2022-01-10 04:52:50|16463.51|16343.51|16462.36|16342.36|16463.61|16343.61|16462.36|16342.36|9
1641790380000|2022-01-10 04:53:00|16462.61|16342.61|16460.41|16340.41|16462.61|16342.61|16460.41|16340.41|10
1641790390000|2022-01-10 04:53:10|16460.32|16340.32|16459.99|16339.99|16460.32|16340.32|16459.99|16339.99|7
1641790400000|2022-01-10 04:53:20|16459.97|16339.97|16459.71|16339.71|16460.16|16340.16|16459.71|16339.71|9
1641790410000|2022-01-10 04:53:30|16459.49|16339.49|16459.22|16339.22|16459.49|16339.49|16457.72|16337.72|10
1641790420000|2022-01-10 04:53:40|16459.24|16339.24|16459.96|16339.96|16459.96|16339.96|16459.24|16339.24|10
1641790430000|2022-01-10 04:53:50|16459.89|16339.89|16460.55|16340.55|16460.55|16340.55|16459.89|16339.89|7
1641790440000|2022-01-10 04:54:00|16460.9|16340.9|16460.96|16340.96|16461.25|16341.25|16460.86|16340.86|9
1641790450000|2022-01-10 04:54:10|16461.23|16341.23|16460.93|16340.93|16461.29|16341.29|16460.77|16340.77|8
1641790460000|2022-01-10 04:54:20|16460.96|16340.96|16461.41|16341.41|16461.41|16341.41|16460.66|16340.66|10
1641790470000|2022-01-10 04:54:30|16461.63|16341.63|16462.81|16342.81|16462.81|16342.81|16461.33|16341.33|9
1641790480000|2022-01-10 04:54:40|16463.21|16343.21|16464.03|16344.03|16464.03|16344.03|16463.21|16343.21|10
1641790490000|2022-01-10 04:54:50|16464.12|16344.12|16463.68|16343.68|16464.24|16344.24|16463.68|16343.68|6
1641790500000|2022-01-10 04:55:00|16463.66|16343.66|16462.95|16342.95|16463.77|16343.77|16462.95|16342.95|9
1641790510000|2022-01-10 04:55:10|16461.77|16341.77|16462.04|16342.04|16462.04|16342.04|16461.49|16341.49|9
1641790520000|2022-01-10 04:55:20|16462.28|16342.28|16463.91|16343.91|16463.91|16343.91|16462.24|16342.24|9
1641790530000|2022-01-10 04:55:30|16464.28|16344.28|16471.99|16351.99|16471.99|16351.99|16464.26|16344.26|10
1641790540000|2022-01-10 04:55:40|16473.52|16353.52|16478.12|16358.12|16478.19|16358.19|16473.52|16353.52|10
1641790550000|2022-01-10 04:55:50|16478.39|16358.39|16481.5|16361.5|16481.5|16361.5|16478.39|16358.39|10
1641790560000|2022-01-10 04:56:00|16483|16363|16483.54|16363.54|16484.26|16364.26|16483|16363|9
1641790570000|2022-01-10 04:56:10|16483.58|16363.58|16483.6|16363.6|16484.03|16364.03|16483.26|16363.26|10
1641790580000|2022-01-10 04:56:20|16483.54|16363.54|16483.35|16363.35|16484.1|16364.1|16483.35|16363.35|10
1641790590000|2022-01-10 04:56:30|16482.21|16362.21|16477.96|16357.96|16482.21|16362.21|16477.96|16357.96|10
1641790600000|2022-01-10 04:56:40|16477.21|16357.21|16476.3|16356.3|16477.21|16357.21|16476.28|16356.28|8
1641790610000|2022-01-10 04:56:50|16476.25|16356.25|16476.43|16356.43|16476.43|16356.43|16475.88|16355.88|10
1641790620000|2022-01-10 04:57:00|16476.44|16356.44|16476.97|16356.97|16477.09|16357.09|16475.78|16355.78|10
1641790630000|2022-01-10 04:57:10|16477.19|16357.19|16478.43|16358.43|16478.58|16358.58|16477.19|16357.19|10
1641790640000|2022-01-10 04:57:20|16478.7|16358.7|16479.16|16359.16|16479.16|16359.16|16478.55|16358.55|8
1641790650000|2022-01-10 04:57:30|16479.29|16359.29|16478.4|16358.4|16479.3|16359.3|16478.31|16358.31|9
1641790660000|2022-01-10 04:57:40|16478.36|16358.36|16477.41|16357.41|16478.52|16358.52|16477.41|16357.41|10
1641790670000|2022-01-10 04:57:50|16477.18|16357.18|16477.15|16357.15|16477.3|16357.3|16476.96|16356.96|9
1641790680000|2022-01-10 04:58:00|16477.23|16357.23|16477.59|16357.59|16477.64|16357.64|16477.18|16357.18|9
1641790690000|2022-01-10 04:58:10|16477.62|16357.62|16480.07|16360.07|16480.07|16360.07|16477.62|16357.62|8
1641790700000|2022-01-10 04:58:20|16480.35|16360.35|16481.45|16361.45|16481.45|16361.45|16480.35|16360.35|10
1641790710000|2022-01-10 04:58:30|16480.77|16360.77|16481.38|16361.38|16481.93|16361.93|16480.77|16360.77|9
1641790720000|2022-01-10 04:58:40|16481.19|16361.19|16480.44|16360.44|16481.31|16361.31|16480.44|16360.44|9
1641790730000|2022-01-10 04:58:50|16480.27|16360.27|16479.44|16359.44|16480.47|16360.47|16479.44|16359.44|10
1641790740000|2022-01-10 04:59:00|16479.45|16359.45|16480.41|16360.41|16480.41|16360.41|16479.4|16359.4|9
1641790750000|2022-01-10 04:59:10|16480.55|16360.55|16481.17|16361.17|16481.17|16361.17|16480.42|16360.42|9
1641790760000|2022-01-10 04:59:20|16481.43|16361.43|16479.46|16359.46|16481.43|16361.43|16479.46|16359.46|10
1641790770000|2022-01-10 04:59:30|16478.89|16358.89|16477.27|16357.27|16478.89|16358.89|16477.27|16357.27|9
1641790780000|2022-01-10 04:59:40|16477.17|16357.17|16474.02|16354.02|16477.17|16357.17|16474.02|16354.02|10
1641790790000|2022-01-10 04:59:50|16474.43|16354.43|16471.39|16351.39|16474.43|16354.43|16471.3|16351.3|10
1641790800000|2022-01-10 05:00:00|16471.07|16351.07|16468|16348|16471.07|16351.07|16468|16348|10
1641790810000|2022-01-10 05:00:10|16468.22|16348.22|16469.29|16349.29|16469.46|16349.46|16468.22|16348.22|9
1641790820000|2022-01-10 05:00:20|16469.17|16349.17|16471.83|16351.83|16471.83|16351.83|16469.17|16349.17|9
1641790830000|2022-01-10 05:00:30|16471.4|16351.4|16472.94|16352.94|16472.94|16352.94|16471.4|16351.4|9
1641790840000|2022-01-10 05:00:40|16473.24|16353.24|16473.37|16353.37|16473.81|16353.81|16473.11|16353.11|8
1641790850000|2022-01-10 05:00:50|16473.79|16353.79|16469.51|16349.51|16473.79|16353.79|16469.51|16349.51|10
1641790860000|2022-01-10 05:01:00|16469.18|16349.18|16467.47|16347.47|16469.22|16349.22|16467.47|16347.47|10
1641790870000|2022-01-10 05:01:10|16466.59|16346.59|16465.87|16345.87|16467.53|16347.53|16465.87|16345.87|10
1641790880000|2022-01-10 05:01:20|16465.69|16345.69|16462.54|16342.54|16465.69|16345.69|16462.54|16342.54|10
1641790890000|2022-01-10 05:01:30|16462.67|16342.67|16459.23|16339.23|16462.67|16342.67|16459.23|16339.23|10
1641790900000|2022-01-10 05:01:40|16459.18|16339.18|16454.95|16334.95|16459.18|16339.18|16454.95|16334.95|10
1641790910000|2022-01-10 05:01:50|16454.75|16334.75|16453.56|16333.56|16454.75|16334.75|16453.45|16333.45|8
1641790920000|2022-01-10 05:02:00|16453.41|16333.41|16450|16330|16453.5|16333.5|16449.78|16329.78|10
1641790930000|2022-01-10 05:02:10|16450.05|16330.05|16448.15|16328.15|16450.05|16330.05|16448.15|16328.15|9
1641790940000|2022-01-10 05:02:20|16448.48|16328.48|16447.28|16327.28|16448.65|16328.65|16447.1|16327.1|10
1641790950000|2022-01-10 05:02:30|16447.45|16327.45|16449.73|16329.73|16449.73|16329.73|16447.45|16327.45|10
1641790960000|2022-01-10 05:02:40|16449.88|16329.88|16449.4|16329.4|16450.01|16330.01|16449.36|16329.36|9
1641790970000|2022-01-10 05:02:50|16449.58|16329.58|16450.38|16330.38|16450.38|16330.38|16449.58|16329.58|9
1641790980000|2022-01-10 05:03:00|16450.84|16330.84|16452.76|16332.76|16452.76|16332.76|16450.84|16330.84|9
1641790990000|2022-01-10 05:03:10|16453.64|16333.64|16456|16336|16456.32|16336.32|16453.64|16333.64|9
1641791000000|2022-01-10 05:03:20|16456.25|16336.25|16456.09|16336.09|16458.66|16338.66|16456.03|16336.03|10
1641791010000|2022-01-10 05:03:30|16455.42|16335.42|16452.98|16332.98|16455.42|16335.42|16452.98|16332.98|10
1641791020000|2022-01-10 05:03:40|16452.73|16332.73|16450.68|16330.68|16452.92|16332.92|16450.68|16330.68|10
1641791030000|2022-01-10 05:03:50|16450.79|16330.79|16447.66|16327.66|16450.79|16330.79|16447.63|16327.63|8
1641791040000|2022-01-10 05:04:00|16447.58|16327.58|16447.23|16327.23|16448.14|16328.14|16446.58|16326.58|10
1641791050000|2022-01-10 05:04:10|16446.87|16326.87|16446.84|16326.84|16447.05|16327.05|16446.83|16326.83|10
1641791060000|2022-01-10 05:04:20|16446.9|16326.9|16449.11|16329.11|16449.13|16329.13|16446.65|16326.65|9
1641791070000|2022-01-10 05:04:30|16449.42|16329.42|16449.8|16329.8|16449.91|16329.91|16449.42|16329.42|10
1641791080000|2022-01-10 05:04:40|16449.98|16329.98|16449.36|16329.36|16449.98|16329.98|16449.18|16329.18|9
1641791090000|2022-01-10 05:04:50|16449.39|16329.39|16453.44|16333.44|16453.44|16333.44|16449.39|16329.39|9
1641791100000|2022-01-10 05:05:00|16453.16|16333.16|16458.41|16338.41|16458.41|16338.41|16453.16|16333.16|10
1641791110000|2022-01-10 05:05:10|16457.98|16337.98|16460.72|16340.72|16460.72|16340.72|16457.98|16337.98|10
1641791120000|2022-01-10 05:05:20|16461.34|16341.34|16463.25|16343.25|16464.35|16344.35|16461.34|16341.34|9
1641791130000|2022-01-10 05:05:30|16464.28|16344.28|16464.46|16344.46|16464.46|16344.46|16464.11|16344.11|10
1641791140000|2022-01-10 05:05:40|16464.13|16344.13|16464.96|16344.96|16465.33|16345.33|16464.13|16344.13|10
1641791150000|2022-01-10 05:05:50|16464.81|16344.81|16459.89|16339.89|16464.88|16344.88|16459.89|16339.89|9
1641791160000|2022-01-10 05:06:00|16459.61|16339.61|16455.26|16335.26|16459.61|16339.61|16455.26|16335.26|10
1641791170000|2022-01-10 05:06:10|16455.27|16335.27|16452.26|16332.26|16455.27|16335.27|16451.87|16331.87|10
1641791180000|2022-01-10 05:06:20|16452.49|16332.49|16451.05|16331.05|16452.49|16332.49|16451.05|16331.05|10
1641791190000|2022-01-10 05:06:30|16451.08|16331.08|16452.04|16332.04|16452.4|16332.4|16451.08|16331.08|10
1641791200000|2022-01-10 05:06:40|16451.96|16331.96|16453.42|16333.42|16453.42|16333.42|16451.96|16331.96|10
1641791210000|2022-01-10 05:06:50|16453.49|16333.49|16453.61|16333.61|16453.61|16333.61|16452.92|16332.92|10
1641791220000|2022-01-10 05:07:00|16453.7|16333.7|16454.11|16334.11|16454.11|16334.11|16453.26|16333.26|9
1641791230000|2022-01-10 05:07:10|16454.22|16334.22|16455.53|16335.53|16455.53|16335.53|16454.22|16334.22|10
1641791240000|2022-01-10 05:07:20|16456.49|16336.49|16458.19|16338.19|16458.27|16338.27|16456.23|16336.23|9
1641791250000|2022-01-10 05:07:30|16458.64|16338.64|16459.38|16339.38|16459.6|16339.6|16458.4|16338.4|8
1641791260000|2022-01-10 05:07:40|16459.7|16339.7|16461.26|16341.26|16461.26|16341.26|16459.7|16339.7|9
1641791270000|2022-01-10 05:07:50|16461.09|16341.09|16461.86|16341.86|16461.86|16341.86|16460.88|16340.88|9
1641791280000|2022-01-10 05:08:00|16461.88|16341.88|16463.05|16343.05|16463.05|16343.05|16461.76|16341.76|9
1641791290000|2022-01-10 05:08:10|16462.73|16342.73|16462.68|16342.68|16463.25|16343.25|16462.68|16342.68|10
1641791300000|2022-01-10 05:08:20|16462.71|16342.71|16458.13|16338.13|16462.71|16342.71|16458.13|16338.13|10
1641791310000|2022-01-10 05:08:30|16458.71|16338.71|16456.72|16336.72|16458.71|16338.71|16455.19|16335.19|10
1641791320000|2022-01-10 05:08:40|16456.02|16336.02|16452.27|16332.27|16456.02|16336.02|16452.27|16332.27|10
1641791330000|2022-01-10 05:08:50|16452.6|16332.6|16452.29|16332.29|16452.74|16332.74|16452.13|16332.13|9
1641791340000|2022-01-10 05:09:00|16452.28|16332.28|16451.56|16331.56|16452.28|16332.28|16451.31|16331.31|10
1641791350000|2022-01-10 05:09:10|16451.57|16331.57|16453.59|16333.59|16453.59|16333.59|16451.57|16331.57|10
1641791360000|2022-01-10 05:09:20|16453.51|16333.51|16452.64|16332.64|16453.51|16333.51|16452.43|16332.43|10
1641791370000|2022-01-10 05:09:30|16452.75|16332.75|16454.26|16334.26|16454.26|16334.26|16452.59|16332.59|8
1641791380000|2022-01-10 05:09:40|16454.5|16334.5|16454.04|16334.04|16454.5|16334.5|16453.99|16333.99|9
1641791390000|2022-01-10 05:09:50|16454.15|16334.15|16453.67|16333.67|16454.19|16334.19|16453.67|16333.67|9
1641791400000|2022-01-10 05:10:00|16453.15|16333.15|16452.67|16332.67|16453.54|16333.54|16452.67|16332.67|9
1641791410000|2022-01-10 05:10:10|16452.76|16332.76|16451.89|16331.89|16452.76|16332.76|16451.21|16331.21|10
1641791420000|2022-01-10 05:10:20|16451.91|16331.91|16452.78|16332.78|16452.78|16332.78|16451.44|16331.44|9
1641791430000|2022-01-10 05:10:30|16452.93|16332.93|16453.26|16333.26|16453.45|16333.45|16452.91|16332.91|9
1641791440000|2022-01-10 05:10:40|16453.41|16333.41|16455.28|16335.28|16455.28|16335.28|16453.41|16333.41|9
1641791450000|2022-01-10 05:10:50|16454.82|16334.82|16453.67|16333.67|16454.82|16334.82|16453.65|16333.65|9
1641791460000|2022-01-10 05:11:00|16453.54|16333.54|16453.53|16333.53|16453.67|16333.67|16453.36|16333.36|9
1641791470000|2022-01-10 05:11:10|16453.45|16333.45|16447.12|16327.12|16453.45|16333.45|16447.12|16327.12|10
1641791480000|2022-01-10 05:11:20|16446.89|16326.89|16444.39|16324.39|16446.89|16326.89|16444.39|16324.39|10
1641791490000|2022-01-10 05:11:30|16443.98|16323.98|16443.24|16323.24|16444.69|16324.69|16443.24|16323.24|10
1641791500000|2022-01-10 05:11:40|16443.26|16323.26|16442.41|16322.41|16443.26|16323.26|16442.2|16322.2|10
1641791510000|2022-01-10 05:11:50|16442.94|16322.94|16441.93|16321.93|16443.09|16323.09|16441.43|16321.43|10
1641791520000|2022-01-10 05:12:00|16442.07|16322.07|16441.6|16321.6|16442.12|16322.12|16441.6|16321.6|9
1641791530000|2022-01-10 05:12:10|16440.99|16320.99|16440.85|16320.85|16441.06|16321.06|16440.42|16320.42|9
1641791540000|2022-01-10 05:12:20|16440.51|16320.51|16435.52|16315.52|16440.51|16320.51|16435.46|16315.46|10
1641791550000|2022-01-10 05:12:30|16435.59|16315.59|16435.01|16315.01|16435.93|16315.93|16434.9|16314.9|10
1641791560000|2022-01-10 05:12:40|16434.32|16314.32|16433.38|16313.38|16434.4|16314.4|16433.38|16313.38|8
1641791570000|2022-01-10 05:12:50|16433.26|16313.26|16432.67|16312.67|16433.36|16313.36|16432.67|16312.67|10
1641791580000|2022-01-10 05:13:00|16432.78|16312.78|16432.79|16312.79|16432.99|16312.99|16432.44|16312.44|10
1641791590000|2022-01-10 05:13:10|16432.43|16312.43|16432.36|16312.36|16433.5|16313.5|16432.3|16312.3|10
1641791600000|2022-01-10 05:13:20|16432.52|16312.52|16429.47|16309.47|16432.69|16312.69|16429.47|16309.47|10
1641791610000|2022-01-10 05:13:30|16430.32|16310.32|16429.43|16309.43|16430.32|16310.32|16429.26|16309.26|10
1641791620000|2022-01-10 05:13:40|16429.79|16309.79|16430.2|16310.2|16430.2|16310.2|16429.44|16309.44|9
1641791630000|2022-01-10 05:13:50|16430.3|16310.3|16431.25|16311.25|16431.46|16311.46|16430.3|16310.3|9
1641791640000|2022-01-10 05:14:00|16431.3|16311.3|16431.66|16311.66|16431.66|16311.66|16430.97|16310.97|10
1641791650000|2022-01-10 05:14:10|16432.05|16312.05|16432.02|16312.02|16432.58|16312.58|16432.02|16312.02|10
1641791660000|2022-01-10 05:14:20|16432.19|16312.19|16429.97|16309.97|16432.19|16312.19|16429.97|16309.97|10
1641791670000|2022-01-10 05:14:30|16430.15|16310.15|16429.95|16309.95|16430.15|16310.15|16429.7|16309.7|9
1641791680000|2022-01-10 05:14:40|16429.65|16309.65|16430.06|16310.06|16430.06|16310.06|16429.5|16309.5|9
1641791690000|2022-01-10 05:14:50|16430.13|16310.13|16430.23|16310.23|16430.4|16310.4|16430.13|16310.13|9
1641791700000|2022-01-10 05:15:00|16430.19|16310.19|16430.24|16310.24|16430.43|16310.43|16430.19|16310.19|8
1641791710000|2022-01-10 05:15:10|16430.3|16310.3|16430.55|16310.55|16431|16311|16430.3|16310.3|10
1641791720000|2022-01-10 05:15:20|16430.86|16310.86|16433.72|16313.72|16433.72|16313.72|16430.86|16310.86|10
1641791730000|2022-01-10 05:15:30|16433.95|16313.95|16435.45|16315.45|16435.45|16315.45|16433.89|16313.89|10
1641791740000|2022-01-10 05:15:40|16435.11|16315.11|16436.37|16316.37|16436.37|16316.37|16435.11|16315.11|8
1641791750000|2022-01-10 05:15:50|16436.46|16316.46|16438.02|16318.02|16438.36|16318.36|16436.43|16316.43|8
1641791760000|2022-01-10 05:16:00|16437.92|16317.92|16438.01|16318.01|16438.01|16318.01|16437.76|16317.76|9
1641791770000|2022-01-10 05:16:10|16438.48|16318.48|16438.93|16318.93|16439.22|16319.22|16438.48|16318.48|10
1641791780000|2022-01-10 05:16:20|16438.71|16318.71|16436.56|16316.56|16438.71|16318.71|16436.5|16316.5|10
1641791790000|2022-01-10 05:16:30|16435.69|16315.69|16434.14|16314.14|16435.69|16315.69|16434.14|16314.14|10
1641791800000|2022-01-10 05:16:40|16434.3|16314.3|16433.87|16313.87|16434.4|16314.4|16433.49|16313.49|10
1641791810000|2022-01-10 05:16:50|16433.79|16313.79|16434.17|16314.17|16434.37|16314.37|16433.7|16313.7|10
1641791820000|2022-01-10 05:17:00|16434.34|16314.34|16436.31|16316.31|16436.31|16316.31|16434.34|16314.34|10
1641791830000|2022-01-10 05:17:10|16436.3|16316.3|16435.36|16315.36|16436.35|16316.35|16435.15|16315.15|8
1641791840000|2022-01-10 05:17:20|16435.59|16315.59|16436.13|16316.13|16436.13|16316.13|16434.86|16314.86|9
1641791850000|2022-01-10 05:17:30|16436.14|16316.14|16435.8|16315.8|16436.48|16316.48|16435.8|16315.8|10
1641791860000|2022-01-10 05:17:40|16436.05|16316.05|16436.2|16316.2|16436.64|16316.64|16435.75|16315.75|9
1641791870000|2022-01-10 05:17:50|16436.22|16316.22|16435.82|16315.82|16436.23|16316.23|16435.82|16315.82|9
1641791880000|2022-01-10 05:18:00|16436|16316|16436.92|16316.92|16437|16317|16435.54|16315.54|10
1641791890000|2022-01-10 05:18:10|16436.97|16316.97|16436.62|16316.62|16437.2|16317.2|16436.62|16316.62|9
1641791900000|2022-01-10 05:18:20|16436.59|16316.59|16435.74|16315.74|16436.59|16316.59|16435.74|16315.74|10
1641791910000|2022-01-10 05:18:30|16436.3|16316.3|16437.01|16317.01|16437.01|16317.01|16436.3|16316.3|9
1641791920000|2022-01-10 05:18:40|16437.17|16317.17|16437.86|16317.86|16438.23|16318.23|16437.17|16317.17|10
1641791930000|2022-01-10 05:18:50|16438.08|16318.08|16437.91|16317.91|16438.08|16318.08|16437.75|16317.75|7
1641791940000|2022-01-10 05:19:00|16437.97|16317.97|16437.94|16317.94|16437.98|16317.98|16437.53|16317.53|10
1641791950000|2022-01-10 05:19:10|16437.95|16317.95|16438.4|16318.4|16438.4|16318.4|16437.81|16317.81|9
1641791960000|2022-01-10 05:19:20|16438.17|16318.17|16439.75|16319.75|16439.75|16319.75|16438.17|16318.17|9
1641791970000|2022-01-10 05:19:30|16439.57|16319.57|16439.11|16319.11|16439.61|16319.61|16439.02|16319.02|9
1641791980000|2022-01-10 05:19:40|16438.66|16318.66|16438.65|16318.65|16438.78|16318.78|16438.36|16318.36|8
1641791990000|2022-01-10 05:19:50|16438.83|16318.83|16439|16319|16439.06|16319.06|16438.47|16318.47|10
1641792000000|2022-01-10 05:20:00|16438.97|16318.97|16439.45|16319.45|16439.45|16319.45|16438.97|16318.97|10
1641792010000|2022-01-10 05:20:10|16439.19|16319.19|16438.94|16318.94|16439.19|16319.19|16438.2|16318.2|9
1641792020000|2022-01-10 05:20:20|16438.82|16318.82|16435.52|16315.52|16438.82|16318.82|16435.52|16315.52|10
1641792030000|2022-01-10 05:20:30|16435.53|16315.53|16435.81|16315.81|16435.93|16315.93|16435.5|16315.5|9
1641792040000|2022-01-10 05:20:40|16435.7|16315.7|16435.31|16315.31|16435.7|16315.7|16434.64|16314.64|9
1641792050000|2022-01-10 05:20:50|16435.26|16315.26|16435.76|16315.76|16435.76|16315.76|16434.94|16314.94|9
1641792060000|2022-01-10 05:21:00|16435.8|16315.8|16434.82|16314.82|16435.8|16315.8|16434.82|16314.82|9
1641792070000|2022-01-10 05:21:10|16434.95|16314.95|16435|16315|16435|16315|16434.61|16314.61|9
1641792080000|2022-01-10 05:21:20|16435.04|16315.04|16438.44|16318.44|16438.44|16318.44|16435.04|16315.04|10
1641792090000|2022-01-10 05:21:30|16438.4|16318.4|16441.3|16321.3|16441.3|16321.3|16438.37|16318.37|10
1641792100000|2022-01-10 05:21:40|16441.29|16321.29|16441.66|16321.66|16442.19|16322.19|16441.29|16321.29|10
1641792110000|2022-01-10 05:21:50|16442.03|16322.03|16443.87|16323.87|16443.87|16323.87|16442.02|16322.02|9
1641792120000|2022-01-10 05:22:00|16444.21|16324.21|16447.92|16327.92|16447.92|16327.92|16444.21|16324.21|10
1641792130000|2022-01-10 05:22:10|16448.27|16328.27|16451.91|16331.91|16451.96|16331.96|16448.27|16328.27|10
1641792140000|2022-01-10 05:22:20|16452|16332|16454.6|16334.6|16454.6|16334.6|16452|16332|10
1641792150000|2022-01-10 05:22:30|16454.5|16334.5|16455.45|16335.45|16455.99|16335.99|16454.5|16334.5|10
1641792160000|2022-01-10 05:22:40|16455.43|16335.43|16454.94|16334.94|16455.6|16335.6|16454.53|16334.53|10
1641792170000|2022-01-10 05:22:50|16455.24|16335.24|16454.12|16334.12|16455.24|16335.24|16453.95|16333.95|10
1641792180000|2022-01-10 05:23:00|16454.2|16334.2|16454.8|16334.8|16454.8|16334.8|16454.04|16334.04|9
1641792190000|2022-01-10 05:23:10|16454.47|16334.47|16454.07|16334.07|16454.57|16334.57|16453.41|16333.41|10
1641792200000|2022-01-10 05:23:20|16454.2|16334.2|16454.45|16334.45|16455.82|16335.82|16454.2|16334.2|10
1641792210000|2022-01-10 05:23:30|16454.38|16334.38|16455|16335|16455.06|16335.06|16454.33|16334.33|10
1641792220000|2022-01-10 05:23:40|16454.96|16334.96|16454.66|16334.66|16455.28|16335.28|16454.57|16334.57|9
1641792230000|2022-01-10 05:23:50|16454.36|16334.36|16456.59|16336.59|16456.59|16336.59|16454.36|16334.36|10
1641792240000|2022-01-10 05:24:00|16456.64|16336.64|16454.92|16334.92|16456.64|16336.64|16454.92|16334.92|9
1641792250000|2022-01-10 05:24:10|16454.88|16334.88|16454.37|16334.37|16455.3|16335.3|16453.66|16333.66|10
1641792260000|2022-01-10 05:24:20|16455.35|16335.35|16456.8|16336.8|16456.8|16336.8|16455.1|16335.1|10
1641792270000|2022-01-10 05:24:30|16456.81|16336.81|16457.14|16337.14|16457.14|16337.14|16456.51|16336.51|10
1641792280000|2022-01-10 05:24:40|16458.16|16338.16|16460.23|16340.23|16460.23|16340.23|16458.16|16338.16|10
1641792290000|2022-01-10 05:24:50|16460.39|16340.39|16460.73|16340.73|16460.89|16340.89|16460.35|16340.35|6
1641792300000|2022-01-10 05:25:00|16460.91|16340.91|16460.48|16340.48|16460.96|16340.96|16460.42|16340.42|10
1641792310000|2022-01-10 05:25:10|16460.35|16340.35|16460.55|16340.55|16460.62|16340.62|16460.27|16340.27|10
1641792320000|2022-01-10 05:25:20|16460.65|16340.65|16462.42|16342.42|16462.42|16342.42|16460.64|16340.64|9
1641792330000|2022-01-10 05:25:30|16462.33|16342.33|16463.26|16343.26|16463.26|16343.26|16461.97|16341.97|10
1641792340000|2022-01-10 05:25:40|16463.19|16343.19|16463.67|16343.67|16463.67|16343.67|16463.09|16343.09|9
1641792350000|2022-01-10 05:25:50|16463.62|16343.62|16465.36|16345.36|16465.54|16345.54|16463.62|16343.62|10
1641792360000|2022-01-10 05:26:00|16465.45|16345.45|16468.32|16348.32|16468.32|16348.32|16465.22|16345.22|10
1641792370000|2022-01-10 05:26:10|16468.36|16348.36|16469.68|16349.68|16469.68|16349.68|16468.36|16348.36|10
1641792380000|2022-01-10 05:26:20|16469.77|16349.77|16472.41|16352.41|16472.41|16352.41|16469.77|16349.77|9
1641792390000|2022-01-10 05:26:30|16472.48|16352.48|16474.59|16354.59|16474.76|16354.76|16472.37|16352.37|10
1641792400000|2022-01-10 05:26:40|16474.58|16354.58|16473.5|16353.5|16474.58|16354.58|16473.5|16353.5|9
1641792410000|2022-01-10 05:26:50|16473.46|16353.46|16469.27|16349.27|16473.46|16353.46|16469.2|16349.2|9
1641792420000|2022-01-10 05:27:00|16468.64|16348.64|16464.4|16344.4|16468.64|16348.64|16464.4|16344.4|8
1641792430000|2022-01-10 05:27:10|16464.43|16344.43|16466.13|16346.13|16466.13|16346.13|16464.43|16344.43|10
1641792440000|2022-01-10 05:27:20|16466.81|16346.81|16467.03|16347.03|16467.03|16347.03|16466.53|16346.53|10
1641792450000|2022-01-10 05:27:30|16467.51|16347.51|16467.99|16347.99|16467.99|16347.99|16467.17|16347.17|10
1641792460000|2022-01-10 05:27:40|16468.11|16348.11|16468.32|16348.32|16468.41|16348.41|16468.07|16348.07|9
1641792470000|2022-01-10 05:27:50|16468.17|16348.17|16470.76|16350.76|16470.76|16350.76|16468.17|16348.17|9
1641792480000|2022-01-10 05:28:00|16470.81|16350.81|16470.17|16350.17|16470.91|16350.91|16470.17|16350.17|9
1641792490000|2022-01-10 05:28:10|16469.98|16349.98|16469.28|16349.28|16469.98|16349.98|16469.16|16349.16|9
1641792500000|2022-01-10 05:28:20|16469.88|16349.88|16469.88|16349.88|16470.28|16350.28|16469.88|16349.88|10
1641792510000|2022-01-10 05:28:30|16469.9|16349.9|16470.26|16350.26|16470.26|16350.26|16469.59|16349.59|10
1641792520000|2022-01-10 05:28:40|16472.07|16352.07|16472.18|16352.18|16473.3|16353.3|16472.07|16352.07|10
1641792530000|2022-01-10 05:28:50|16471.88|16351.88|16471.83|16351.83|16472.28|16352.28|16471.8|16351.8|10
1641792540000|2022-01-10 05:29:00|16471.6|16351.6|16471.38|16351.38|16472.24|16352.24|16471.32|16351.32|10
1641792550000|2022-01-10 05:29:10|16471.81|16351.81|16471.67|16351.67|16472.1|16352.1|16471.67|16351.67|10
1641792560000|2022-01-10 05:29:20|16471.53|16351.53|16470.62|16350.62|16471.53|16351.53|16470.52|16350.52|10
1641792570000|2022-01-10 05:29:30|16470.66|16350.66|16471.26|16351.26|16471.51|16351.51|16470.36|16350.36|10
1641792580000|2022-01-10 05:29:40|16471.82|16351.82|16471.66|16351.66|16472.28|16352.28|16471.43|16351.43|10
1641792590000|2022-01-10 05:29:50|16471.7|16351.7|16467.22|16347.22|16472.08|16352.08|16467.22|16347.22|10
1641792600000|2022-01-10 05:30:00|16469.99|16349.99|16463.26|16343.26|16469.99|16349.99|16463.26|16343.26|10
1641792610000|2022-01-10 05:30:10|16463.24|16343.24|16460.01|16340.01|16463.24|16343.24|16460.01|16340.01|10
1641792620000|2022-01-10 05:30:20|16459.45|16339.45|16457.17|16337.17|16460.85|16340.85|16457.17|16337.17|9
1641792630000|2022-01-10 05:30:30|16457.35|16337.35|16456.51|16336.51|16457.35|16337.35|16456.22|16336.22|10
1641792640000|2022-01-10 05:30:40|16456.52|16336.52|16455.71|16335.71|16456.91|16336.91|16455.3|16335.3|10
1641792650000|2022-01-10 05:30:50|16455.7|16335.7|16455.99|16335.99|16455.99|16335.99|16455.7|16335.7|7
1641792660000|2022-01-10 05:31:00|16456.16|16336.16|16455.08|16335.08|16456.16|16336.16|16455.02|16335.02|10
1641792670000|2022-01-10 05:31:10|16455.27|16335.27|16455.17|16335.17|16455.4|16335.4|16454.87|16334.87|10
1641792680000|2022-01-10 05:31:20|16454.79|16334.79|16455.81|16335.81|16456|16336|16454.75|16334.75|10
1641792690000|2022-01-10 05:31:30|16455.97|16335.97|16456.11|16336.11|16456.19|16336.19|16455.77|16335.77|9
1641792700000|2022-01-10 05:31:40|16456.03|16336.03|16455.41|16335.41|16456.03|16336.03|16455.4|16335.4|10
1641792710000|2022-01-10 05:31:50|16455.6|16335.6|16453.71|16333.71|16455.6|16335.6|16453.51|16333.51|10
1641792720000|2022-01-10 05:32:00|16453.64|16333.64|16453.39|16333.39|16453.66|16333.66|16453.31|16333.31|10
1641792730000|2022-01-10 05:32:10|16453.42|16333.42|16452.87|16332.87|16453.42|16333.42|16452.71|16332.71|10
1641792740000|2022-01-10 05:32:20|16452.81|16332.81|16453|16333|16453|16333|16452.12|16332.12|9
1641792750000|2022-01-10 05:32:30|16453.79|16333.79|16447.45|16327.45|16453.79|16333.79|16447.45|16327.45|10
1641792760000|2022-01-10 05:32:40|16447.35|16327.35|16444.44|16324.44|16447.35|16327.35|16444.44|16324.44|10
1641792770000|2022-01-10 05:32:50|16444.08|16324.08|16442.76|16322.76|16444.35|16324.35|16442.34|16322.34|10
1641792780000|2022-01-10 05:33:00|16442.88|16322.88|16442.4|16322.4|16442.88|16322.88|16442.34|16322.34|10
1641792790000|2022-01-10 05:33:10|16442.58|16322.58|16442.08|16322.08|16443.09|16323.09|16442.08|16322.08|10
1641792800000|2022-01-10 05:33:20|16441.83|16321.83|16438.36|16318.36|16442|16322|16438.36|16318.36|9
1641792810000|2022-01-10 05:33:30|16437.2|16317.2|16432.66|16312.66|16437.2|16317.2|16432.66|16312.66|10
1641792820000|2022-01-10 05:33:40|16431.86|16311.86|16430.29|16310.29|16431.86|16311.86|16430.13|16310.13|10
1641792830000|2022-01-10 05:33:50|16429.99|16309.99|16429.45|16309.45|16430.65|16310.65|16429.45|16309.45|10
1641792840000|2022-01-10 05:34:00|16429.15|16309.15|16428.42|16308.42|16429.27|16309.27|16428.4|16308.4|10
1641792850000|2022-01-10 05:34:10|16428.4|16308.4|16428.17|16308.17|16428.54|16308.54|16428.12|16308.12|9
1641792860000|2022-01-10 05:34:20|16428.19|16308.19|16427.19|16307.19|16428.19|16308.19|16426.98|16306.98|10
1641792870000|2022-01-10 05:34:30|16427.32|16307.32|16427.73|16307.73|16427.75|16307.75|16427.25|16307.25|9
1641792880000|2022-01-10 05:34:40|16427.5|16307.5|16427.76|16307.76|16427.92|16307.92|16427.5|16307.5|9
1641792890000|2022-01-10 05:34:50|16427.73|16307.73|16427.56|16307.56|16428|16308|16427.52|16307.52|10
1641792900000|2022-01-10 05:35:00|16427.47|16307.47|16429|16309|16429|16309|16427.1|16307.1|10
1641792910000|2022-01-10 05:35:10|16429.18|16309.18|16430.62|16310.62|16430.62|16310.62|16429.18|16309.18|10
1641792920000|2022-01-10 05:35:20|16430.7|16310.7|16432.57|16312.57|16432.57|16312.57|16430.7|16310.7|10
1641792930000|2022-01-10 05:35:30|16432.4|16312.4|16432.3|16312.3|16432.4|16312.4|16432.02|16312.02|10
1641792940000|2022-01-10 05:35:40|16432.34|16312.34|16433.09|16313.09|16433.3|16313.3|16432.25|16312.25|10
1641792950000|2022-01-10 05:35:50|16432.8|16312.8|16432.69|16312.69|16432.92|16312.92|16432.3|16312.3|10
1641792960000|2022-01-10 05:36:00|16432.71|16312.71|16432.67|16312.67|16433.28|16313.28|16432.43|16312.43|10
1641792970000|2022-01-10 05:36:10|16432.64|16312.64|16433.91|16313.91|16433.91|16313.91|16432.64|16312.64|10
1641792980000|2022-01-10 05:36:20|16433.97|16313.97|16433.84|16313.84|16434.07|16314.07|16433.65|16313.65|7
1641792990000|2022-01-10 05:36:30|16433.75|16313.75|16433.91|16313.91|16433.96|16313.96|16433.42|16313.42|10
1641793000000|2022-01-10 05:36:40|16434.03|16314.03|16435.73|16315.73|16435.73|16315.73|16434.03|16314.03|10
1641793010000|2022-01-10 05:36:50|16436.47|16316.47|16436.45|16316.45|16436.82|16316.82|16436.31|16316.31|10
1641793020000|2022-01-10 05:37:00|16436.43|16316.43|16438.01|16318.01|16438.01|16318.01|16436.31|16316.31|8
1641793030000|2022-01-10 05:37:10|16437.94|16317.94|16437.85|16317.85|16438.16|16318.16|16437.85|16317.85|9
1641793040000|2022-01-10 05:37:20|16437.93|16317.93|16437.8|16317.8|16438.13|16318.13|16437.68|16317.68|10
1641793050000|2022-01-10 05:37:30|16436.91|16316.91|16437.49|16317.49|16437.49|16317.49|16436.43|16316.43|9
1641793060000|2022-01-10 05:37:40|16437.5|16317.5|16437.74|16317.74|16437.82|16317.82|16437.47|16317.47|8
1641793070000|2022-01-10 05:37:50|16437.81|16317.81|16441.5|16321.5|16441.66|16321.66|16437.81|16317.81|9
1641793080000|2022-01-10 05:38:00|16441.45|16321.45|16442.87|16322.87|16442.96|16322.96|16441.43|16321.43|9
1641793090000|2022-01-10 05:38:10|16442.85|16322.85|16445.46|16325.46|16445.46|16325.46|16442.85|16322.85|9
1641793100000|2022-01-10 05:38:20|16445.36|16325.36|16448|16328|16448.09|16328.09|16445.36|16325.36|9
1641793110000|2022-01-10 05:38:30|16447.96|16327.96|16444.67|16324.67|16447.96|16327.96|16444.67|16324.67|10
1641793120000|2022-01-10 05:38:40|16444.58|16324.58|16442.65|16322.65|16444.58|16324.58|16442.65|16322.65|9
1641793130000|2022-01-10 05:38:50|16442.96|16322.96|16442.09|16322.09|16442.96|16322.96|16442.09|16322.09|8
1641793140000|2022-01-10 05:39:00|16442.11|16322.11|16441.86|16321.86|16442.52|16322.52|16441.86|16321.86|7
1641793150000|2022-01-10 05:39:10|16441.63|16321.63|16440.14|16320.14|16441.63|16321.63|16440.08|16320.08|10
1641793160000|2022-01-10 05:39:20|16439.8|16319.8|16436.19|16316.19|16439.8|16319.8|16436.19|16316.19|9
1641793170000|2022-01-10 05:39:30|16435.3|16315.3|16434.09|16314.09|16435.3|16315.3|16434.09|16314.09|10
1641793180000|2022-01-10 05:39:40|16433.85|16313.85|16431.38|16311.38|16433.85|16313.85|16431.38|16311.38|10
1641793190000|2022-01-10 05:39:50|16430.95|16310.95|16430.63|16310.63|16430.95|16310.95|16430.5|16310.5|10
1641793200000|2022-01-10 05:40:00|16430.62|16310.62|16426.49|16306.49|16430.69|16310.69|16426.49|16306.49|9
1641793210000|2022-01-10 05:40:10|16426.47|16306.47|16427.8|16307.8|16427.8|16307.8|16426.35|16306.35|8
1641793220000|2022-01-10 05:40:20|16427.78|16307.78|16427.69|16307.69|16427.8|16307.8|16427.47|16307.47|8
1641793230000|2022-01-10 05:40:30|16427.52|16307.52|16429.14|16309.14|16429.14|16309.14|16427.47|16307.47|10
1641793240000|2022-01-10 05:40:40|16429.18|16309.18|16428.7|16308.7|16429.18|16309.18|16428.29|16308.29|8
1641793250000|2022-01-10 05:40:50|16428.87|16308.87|16426.73|16306.73|16428.88|16308.88|16426.73|16306.73|10
1641793260000|2022-01-10 05:41:00|16426.43|16306.43|16418.33|16298.33|16426.43|16306.43|16418.33|16298.33|10
1641793270000|2022-01-10 05:41:10|16418.94|16298.94|16417.4|16297.4|16418.94|16298.94|16417.3|16297.3|10
1641793280000|2022-01-10 05:41:20|16417.81|16297.81|16417.32|16297.32|16417.9|16297.9|16417.25|16297.25|10
1641793290000|2022-01-10 05:41:30|16417.29|16297.29|16418.36|16298.36|16418.36|16298.36|16417.12|16297.12|10
1641793300000|2022-01-10 05:41:40|16418.51|16298.51|16418.85|16298.85|16419.46|16299.46|16418.3|16298.3|9
1641793310000|2022-01-10 05:41:50|16418.77|16298.77|16416.32|16296.32|16418.77|16298.77|16416.25|16296.25|10
1641793320000|2022-01-10 05:42:00|16416.12|16296.12|16415.97|16295.97|16416.13|16296.13|16415.94|16295.94|9
1641793330000|2022-01-10 05:42:10|16416.13|16296.13|16415.56|16295.56|16416.13|16296.13|16415.23|16295.23|9
1641793340000|2022-01-10 05:42:20|16415.07|16295.07|16414.11|16294.11|16415.07|16295.07|16413.88|16293.88|10
1641793350000|2022-01-10 05:42:30|16414.2|16294.2|16411.76|16291.76|16414.2|16294.2|16411.76|16291.76|10
1641793360000|2022-01-10 05:42:40|16411.45|16291.45|16409.35|16289.35|16411.45|16291.45|16409.29|16289.29|10
1641793370000|2022-01-10 05:42:50|16409.41|16289.41|16408.15|16288.15|16409.44|16289.44|16408.11|16288.11|10
1641793380000|2022-01-10 05:43:00|16408.61|16288.61|16406.71|16286.71|16408.61|16288.61|16406.71|16286.71|10
1641793390000|2022-01-10 05:43:10|16406.87|16286.87|16406.46|16286.46|16406.91|16286.91|16406.22|16286.22|10
1641793400000|2022-01-10 05:43:20|16406.73|16286.73|16406.9|16286.9|16407.09|16287.09|16406.41|16286.41|10
1641793410000|2022-01-10 05:43:30|16406.64|16286.64|16405.91|16285.91|16406.64|16286.64|16405.91|16285.91|9
1641793420000|2022-01-10 05:43:40|16405.62|16285.62|16406.28|16286.28|16406.33|16286.33|16405.62|16285.62|10
1641793430000|2022-01-10 05:43:50|16406.17|16286.17|16406.38|16286.38|16406.61|16286.61|16406.17|16286.17|9
1641793440000|2022-01-10 05:44:00|16406.36|16286.36|16407.78|16287.78|16407.78|16287.78|16405.94|16285.94|10
1641793450000|2022-01-10 05:44:10|16408.12|16288.12|16410.98|16290.98|16410.98|16290.98|16408.12|16288.12|10
1641793460000|2022-01-10 05:44:20|16410.9|16290.9|16410.79|16290.79|16411.34|16291.34|16410.79|16290.79|9
1641793470000|2022-01-10 05:44:30|16410.68|16290.68|16408.49|16288.49|16410.68|16290.68|16408.45|16288.45|8
1641793480000|2022-01-10 05:44:40|16408.25|16288.25|16407.33|16287.33|16408.25|16288.25|16406.99|16286.99|10
1641793490000|2022-01-10 05:44:50|16407.31|16287.31|16407.2|16287.2|16407.35|16287.35|16406.97|16286.97|10
1641793500000|2022-01-10 05:45:00|16407.18|16287.18|16405.94|16285.94|16407.18|16287.18|16405.94|16285.94|10
1641793510000|2022-01-10 05:45:10|16405.89|16285.89|16405.81|16285.81|16405.89|16285.89|16405.65|16285.65|8
1641793520000|2022-01-10 05:45:20|16405.43|16285.43|16406.77|16286.77|16406.77|16286.77|16405.33|16285.33|9
1641793530000|2022-01-10 05:45:30|16406.9|16286.9|16409.48|16289.48|16409.57|16289.57|16406.9|16286.9|9
1641793540000|2022-01-10 05:45:40|16409.52|16289.52|16409.14|16289.14|16409.52|16289.52|16409.05|16289.05|9
1641793550000|2022-01-10 05:45:50|16409.03|16289.03|16408.81|16288.81|16409.06|16289.06|16408.78|16288.78|9
1641793560000|2022-01-10 05:46:00|16409.2|16289.2|16410.75|16290.75|16410.75|16290.75|16409.2|16289.2|10
1641793570000|2022-01-10 05:46:10|16410.45|16290.45|16410.57|16290.57|16410.81|16290.81|16410.34|16290.34|10
1641793580000|2022-01-10 05:46:20|16410.75|16290.75|16410.57|16290.57|16410.94|16290.94|16410.57|16290.57|9
1641793590000|2022-01-10 05:46:30|16410.27|16290.27|16409.82|16289.82|16410.39|16290.39|16409.82|16289.82|10
1641793600000|2022-01-10 05:46:40|16409.83|16289.83|16409.69|16289.69|16409.93|16289.93|16409.53|16289.53|9
1641793610000|2022-01-10 05:46:50|16409.59|16289.59|16409.92|16289.92|16410.48|16290.48|16409.57|16289.57|9
1641793620000|2022-01-10 05:47:00|16409.85|16289.85|16408.79|16288.79|16409.85|16289.85|16408.79|16288.79|10
1641793630000|2022-01-10 05:47:10|16408.62|16288.62|16407.93|16287.93|16408.82|16288.82|16407.81|16287.81|10
1641793640000|2022-01-10 05:47:20|16407.92|16287.92|16407.54|16287.54|16407.92|16287.92|16407.36|16287.36|9
1641793650000|2022-01-10 05:47:30|16407.56|16287.56|16407.87|16287.87|16407.87|16287.87|16407.49|16287.49|7
1641793660000|2022-01-10 05:47:40|16407.85|16287.85|16407.95|16287.95|16408.12|16288.12|16407.67|16287.67|10
1641793670000|2022-01-10 05:47:50|16407.92|16287.92|16407.47|16287.47|16407.92|16287.92|16407.32|16287.32|10
1641793680000|2022-01-10 05:48:00|16406.94|16286.94|16404.4|16284.4|16406.94|16286.94|16404.38|16284.38|10
1641793690000|2022-01-10 05:48:10|16404.47|16284.47|16402.43|16282.43|16404.47|16284.47|16402.4|16282.4|10
1641793700000|2022-01-10 05:48:20|16402.26|16282.26|16400.77|16280.77|16402.28|16282.28|16400.77|16280.77|10
1641793710000|2022-01-10 05:48:30|16401.12|16281.12|16400.91|16280.91|16401.12|16281.12|16400.73|16280.73|8
1641793720000|2022-01-10 05:48:40|16401.09|16281.09|16401.54|16281.54|16401.74|16281.74|16401.04|16281.04|10
1641793730000|2022-01-10 05:48:50|16401.6|16281.6|16401.24|16281.24|16401.98|16281.98|16401.24|16281.24|9
1641793740000|2022-01-10 05:49:00|16401.17|16281.17|16402.56|16282.56|16402.56|16282.56|16400.72|16280.72|10
1641793750000|2022-01-10 05:49:10|16402.55|16282.55|16402.7|16282.7|16402.7|16282.7|16402.34|16282.34|10
1641793760000|2022-01-10 05:49:20|16402.28|16282.28|16402.78|16282.78|16402.96|16282.96|16402.21|16282.21|9
1641793770000|2022-01-10 05:49:30|16402.87|16282.87|16403.83|16283.83|16404.27|16284.27|16402.82|16282.82|10
1641793780000|2022-01-10 05:49:40|16403.45|16283.45|16402.53|16282.53|16403.59|16283.59|16402.53|16282.53|10
1641793790000|2022-01-10 05:49:50|16402.26|16282.26|16402.99|16282.99|16402.99|16282.99|16402.15|16282.15|10
1641793800000|2022-01-10 05:50:00|16402.97|16282.97|16403.91|16283.91|16403.94|16283.94|16402.89|16282.89|10
1641793810000|2022-01-10 05:50:10|16404.41|16284.41|16405.92|16285.92|16405.92|16285.92|16404.41|16284.41|9
1641793820000|2022-01-10 05:50:20|16406.1|16286.1|16407.07|16287.07|16407.45|16287.45|16406.1|16286.1|10
1641793830000|2022-01-10 05:50:30|16407.18|16287.18|16409.22|16289.22|16409.22|16289.22|16407.18|16287.18|10
1641793840000|2022-01-10 05:50:40|16409.57|16289.57|16408.18|16288.18|16410.02|16290.02|16408.18|16288.18|10
1641793850000|2022-01-10 05:50:50|16409.01|16289.01|16408.24|16288.24|16409.15|16289.15|16408.1|16288.1|10
1641793860000|2022-01-10 05:51:00|16408.37|16288.37|16406.64|16286.64|16408.55|16288.55|16406.64|16286.64|10
1641793870000|2022-01-10 05:51:10|16406.53|16286.53|16408.02|16288.02|16408.02|16288.02|16406.46|16286.46|9
1641793880000|2022-01-10 05:51:20|16408.08|16288.08|16409.66|16289.66|16409.66|16289.66|16408.08|16288.08|9
1641793890000|2022-01-10 05:51:30|16409.7|16289.7|16408.6|16288.6|16409.7|16289.7|16408.49|16288.49|8
1641793900000|2022-01-10 05:51:40|16408.61|16288.61|16409.14|16289.14|16409.14|16289.14|16408.1|16288.1|9
1641793910000|2022-01-10 05:51:50|16409.18|16289.18|16409.63|16289.63|16409.63|16289.63|16409.18|16289.18|10
1641793920000|2022-01-10 05:52:00|16410.14|16290.14|16410.52|16290.52|16410.52|16290.52|16409.97|16289.97|8
1641793930000|2022-01-10 05:52:10|16410.5|16290.5|16410.52|16290.52|16410.82|16290.82|16410.35|16290.35|8
1641793940000|2022-01-10 05:52:20|16410.63|16290.63|16410.24|16290.24|16411.33|16291.33|16410.22|16290.22|10
1641793950000|2022-01-10 05:52:30|16410.12|16290.12|16410.16|16290.16|16410.31|16290.31|16409.79|16289.79|10
1641793960000|2022-01-10 05:52:40|16409.95|16289.95|16410.02|16290.02|16410.02|16290.02|16409.75|16289.75|9
1641793970000|2022-01-10 05:52:50|16410.09|16290.09|16410.57|16290.57|16410.57|16290.57|16409.72|16289.72|10
1641793980000|2022-01-10 05:53:00|16412.49|16292.49|16413.33|16293.33|16413.7|16293.7|16412.49|16292.49|10
1641793990000|2022-01-10 05:53:10|16413.1|16293.1|16413.02|16293.02|16413.63|16293.63|16413.02|16293.02|9
1641794000000|2022-01-10 05:53:20|16412.96|16292.96|16412.11|16292.11|16413.08|16293.08|16412.11|16292.11|10
1641794010000|2022-01-10 05:53:30|16412.45|16292.45|16411.7|16291.7|16412.49|16292.49|16411.65|16291.65|9
1641794020000|2022-01-10 05:53:40|16411.69|16291.69|16410.5|16290.5|16411.69|16291.69|16410.5|16290.5|9
1641794030000|2022-01-10 05:53:50|16410.57|16290.57|16410.53|16290.53|16410.67|16290.67|16410.37|16290.37|9
1641794040000|2022-01-10 05:54:00|16410.47|16290.47|16410.52|16290.52|16410.72|16290.72|16409.97|16289.97|10
1641794050000|2022-01-10 05:54:10|16410.56|16290.56|16410.15|16290.15|16410.64|16290.64|16410.11|16290.11|10
1641794060000|2022-01-10 05:54:20|16410.12|16290.12|16410.82|16290.82|16410.82|16290.82|16409.77|16289.77|10
1641794070000|2022-01-10 05:54:30|16410.79|16290.79|16411.91|16291.91|16412.06|16292.06|16410.79|16290.79|10
1641794080000|2022-01-10 05:54:40|16412.51|16292.51|16413.17|16293.17|16413.17|16293.17|16412.47|16292.47|10
1641794090000|2022-01-10 05:54:50|16413.78|16293.78|16414.07|16294.07|16414.07|16294.07|16413.68|16293.68|7
1641794100000|2022-01-10 05:55:00|16414.52|16294.52|16415.52|16295.52|16415.52|16295.52|16414.52|16294.52|10
1641794110000|2022-01-10 05:55:10|16415.51|16295.51|16416.77|16296.77|16417.14|16297.14|16415.51|16295.51|8
1641794120000|2022-01-10 05:55:20|16416.52|16296.52|16416.59|16296.59|16416.95|16296.95|16416.46|16296.46|9
1641794130000|2022-01-10 05:55:30|16416.74|16296.74|16417.04|16297.04|16417.04|16297.04|16416.59|16296.59|7
1641794140000|2022-01-10 05:55:40|16417.01|16297.01|16417.8|16297.8|16417.8|16297.8|16417.01|16297.01|8
1641794150000|2022-01-10 05:55:50|16417.38|16297.38|16418.57|16298.57|16418.57|16298.57|16417.38|16297.38|8
1641794160000|2022-01-10 05:56:00|16418.6|16298.6|16418.43|16298.43|16418.72|16298.72|16418.25|16298.25|10
1641794170000|2022-01-10 05:56:10|16418.02|16298.02|16419.64|16299.64|16419.64|16299.64|16418.02|16298.02|9
1641794180000|2022-01-10 05:56:20|16419.82|16299.82|16419.94|16299.94|16419.94|16299.94|16419.52|16299.52|10
1641794190000|2022-01-10 05:56:30|16420.1|16300.1|16420.11|16300.11|16420.12|16300.12|16419.67|16299.67|10
1641794200000|2022-01-10 05:56:40|16420.38|16300.38|16420.9|16300.9|16420.97|16300.97|16420.28|16300.28|8
1641794210000|2022-01-10 05:56:50|16421.29|16301.29|16423.11|16303.11|16423.25|16303.25|16421.29|16301.29|10
1641794220000|2022-01-10 05:57:00|16423.21|16303.21|16427.32|16307.32|16427.32|16307.32|16423.12|16303.12|10
1641794230000|2022-01-10 05:57:10|16427.3|16307.3|16431.17|16311.17|16431.17|16311.17|16427.3|16307.3|9
1641794240000|2022-01-10 05:57:20|16431.25|16311.25|16437.09|16317.09|16437.09|16317.09|16431.25|16311.25|10
1641794250000|2022-01-10 05:57:30|16437.22|16317.22|16436.23|16316.23|16437.82|16317.82|16436.23|16316.23|10
1641794260000|2022-01-10 05:57:40|16436.19|16316.19|16437.42|16317.42|16437.42|16317.42|16435.88|16315.88|8
1641794270000|2022-01-10 05:57:50|16437.37|16317.37|16438.79|16318.79|16438.81|16318.81|16437.37|16317.37|10
1641794280000|2022-01-10 05:58:00|16439.22|16319.22|16439.43|16319.43|16439.51|16319.51|16439.22|16319.22|10
1641794290000|2022-01-10 05:58:10|16439.33|16319.33|16439.67|16319.67|16439.84|16319.84|16439.33|16319.33|9
1641794300000|2022-01-10 05:58:20|16439.71|16319.71|16439.61|16319.61|16439.78|16319.78|16439.59|16319.59|8
1641794310000|2022-01-10 05:58:30|16439.59|16319.59|16437.6|16317.6|16439.59|16319.59|16437.59|16317.59|10
1641794320000|2022-01-10 05:58:40|16437.67|16317.67|16438.18|16318.18|16438.5|16318.5|16437.67|16317.67|10
1641794330000|2022-01-10 05:58:50|16437.98|16317.98|16438.46|16318.46|16438.55|16318.55|16437.9|16317.9|10
1641794340000|2022-01-10 05:59:00|16438.51|16318.51|16439.1|16319.1|16439.1|16319.1|16438.39|16318.39|9
1641794350000|2022-01-10 05:59:10|16439.23|16319.23|16440.62|16320.62|16440.62|16320.62|16439.23|16319.23|9
1641794360000|2022-01-10 05:59:20|16440.56|16320.56|16441.42|16321.42|16441.42|16321.42|16440.08|16320.08|9
1641794370000|2022-01-10 05:59:30|16441.94|16321.94|16440.66|16320.66|16441.94|16321.94|16440.66|16320.66|10
1641794380000|2022-01-10 05:59:40|16440.55|16320.55|16440.97|16320.97|16441.32|16321.32|16440.53|16320.53|10
1641794390000|2022-01-10 05:59:50|16440.96|16320.96|16440.24|16320.24|16441.03|16321.03|16440.24|16320.24|10
1641794400000|2022-01-10 06:00:00|16440.53|16320.53|16438.25|16318.25|16440.53|16320.53|16438.09|16318.09|9
1641794410000|2022-01-10 06:00:10|16437.66|16317.66|16436.6|16316.6|16437.66|16317.66|16436.6|16316.6|9
1641794420000|2022-01-10 06:00:20|16435.76|16315.76|16431.66|16311.66|16435.83|16315.83|16431.66|16311.66|10
1641794430000|2022-01-10 06:00:30|16431.63|16311.63|16428.95|16308.95|16431.63|16311.63|16428.86|16308.86|10
1641794440000|2022-01-10 06:00:40|16429.07|16309.07|16428.37|16308.37|16429.08|16309.08|16428.37|16308.37|9
1641794450000|2022-01-10 06:00:50|16428.42|16308.42|16422.81|16302.81|16428.42|16308.42|16422.81|16302.81|10
1641794460000|2022-01-10 06:01:00|16422.92|16302.92|16422.49|16302.49|16423.18|16303.18|16422.02|16302.02|9
1641794470000|2022-01-10 06:01:10|16422.26|16302.26|16422.1|16302.1|16422.26|16302.26|16420.94|16300.94|10
1641794480000|2022-01-10 06:01:20|16422.34|16302.34|16420.5|16300.5|16422.7|16302.7|16420.5|16300.5|10
1641794490000|2022-01-10 06:01:30|16420.53|16300.53|16420.15|16300.15|16420.84|16300.84|16420.15|16300.15|8
1641794500000|2022-01-10 06:01:40|16419.24|16299.24|16417.64|16297.64|16419.24|16299.24|16417.64|16297.64|10
1641794510000|2022-01-10 06:01:50|16417.39|16297.39|16417.17|16297.17|16417.52|16297.52|16416.95|16296.95|9
1641794520000|2022-01-10 06:02:00|16417.25|16297.25|16416.12|16296.12|16417.25|16297.25|16415.1|16295.1|10
1641794530000|2022-01-10 06:02:10|16416|16296|16418.65|16298.65|16418.65|16298.65|16415.99|16295.99|10
1641794540000|2022-01-10 06:02:20|16418.58|16298.58|16419.89|16299.89|16420.11|16300.11|16418.58|16298.58|10
1641794550000|2022-01-10 06:02:30|16420.24|16300.24|16420.08|16300.08|16421.32|16301.32|16420|16300|10
1641794560000|2022-01-10 06:02:40|16419.88|16299.88|16419.97|16299.97|16419.97|16299.97|16419.12|16299.12|9
1641794570000|2022-01-10 06:02:50|16420.06|16300.06|16421.48|16301.48|16421.48|16301.48|16420.06|16300.06|10
1641794580000|2022-01-10 06:03:00|16421.7|16301.7|16422.99|16302.99|16422.99|16302.99|16421.7|16301.7|9
1641794590000|2022-01-10 06:03:10|16423.02|16303.02|16423.07|16303.07|16423.12|16303.12|16422.88|16302.88|10
1641794600000|2022-01-10 06:03:20|16422.94|16302.94|16423.24|16303.24|16423.43|16303.43|16422.94|16302.94|10
1641794610000|2022-01-10 06:03:30|16423.34|16303.34|16424.47|16304.47|16424.47|16304.47|16423.27|16303.27|9
1641794620000|2022-01-10 06:03:40|16424.9|16304.9|16426.5|16306.5|16426.57|16306.57|16424.9|16304.9|10
1641794630000|2022-01-10 06:03:50|16426.53|16306.53|16426.84|16306.84|16427.4|16307.4|16426.5|16306.5|10
1641794640000|2022-01-10 06:04:00|16426.68|16306.68|16426.99|16306.99|16426.99|16306.99|16426.18|16306.18|10
1641794650000|2022-01-10 06:04:10|16427.6|16307.6|16427.68|16307.68|16427.68|16307.68|16426.96|16306.96|8
1641794660000|2022-01-10 06:04:20|16428.13|16308.13|16429.1|16309.1|16429.1|16309.1|16428.13|16308.13|10
1641794670000|2022-01-10 06:04:30|16429.05|16309.05|16429.7|16309.7|16429.7|16309.7|16429.05|16309.05|10
1641794680000|2022-01-10 06:04:40|16430.01|16310.01|16430.4|16310.4|16430.4|16310.4|16429.96|16309.96|10
1641794690000|2022-01-10 06:04:50|16430.31|16310.31|16430.16|16310.16|16430.31|16310.31|16429.94|16309.94|9
1641794700000|2022-01-10 06:05:00|16430.14|16310.14|16429.79|16309.79|16430.28|16310.28|16429.79|16309.79|10
1641794710000|2022-01-10 06:05:10|16429.83|16309.83|16428.44|16308.44|16430.57|16310.57|16428.44|16308.44|10
1641794720000|2022-01-10 06:05:20|16428.47|16308.47|16428.16|16308.16|16428.8|16308.8|16428.07|16308.07|9
1641794730000|2022-01-10 06:05:30|16428.31|16308.31|16427.65|16307.65|16428.31|16308.31|16427.65|16307.65|9
1641794740000|2022-01-10 06:05:40|16427.49|16307.49|16426.03|16306.03|16427.49|16307.49|16426.03|16306.03|10
1641794750000|2022-01-10 06:05:50|16425.61|16305.61|16425.04|16305.04|16425.61|16305.61|16425.03|16305.03|10
1641794760000|2022-01-10 06:06:00|16425.01|16305.01|16424.06|16304.06|16425.01|16305.01|16424.03|16304.03|9
1641794770000|2022-01-10 06:06:10|16424.12|16304.12|16421.98|16301.98|16424.16|16304.16|16421.98|16301.98|8
1641794780000|2022-01-10 06:06:20|16421.81|16301.81|16417.24|16297.24|16421.81|16301.81|16417.24|16297.24|9
1641794790000|2022-01-10 06:06:30|16416.4|16296.4|16412.32|16292.32|16416.4|16296.4|16412.32|16292.32|10
1641794800000|2022-01-10 06:06:40|16411.33|16291.33|16408.93|16288.93|16411.41|16291.41|16408.93|16288.93|10
1641794810000|2022-01-10 06:06:50|16408.64|16288.64|16408.45|16288.45|16408.64|16288.64|16407.88|16287.88|10
1641794820000|2022-01-10 06:07:00|16408.09|16288.09|16408.18|16288.18|16408.4|16288.4|16408.05|16288.05|9
1641794830000|2022-01-10 06:07:10|16408.39|16288.39|16406.05|16286.05|16408.39|16288.39|16406.05|16286.05|9
1641794840000|2022-01-10 06:07:20|16405.95|16285.95|16404.3|16284.3|16405.95|16285.95|16404.3|16284.3|10
1641794850000|2022-01-10 06:07:30|16403.69|16283.69|16396.63|16276.63|16403.69|16283.69|16396.63|16276.63|10
1641794860000|2022-01-10 06:07:40|16396.36|16276.36|16390.82|16270.82|16396.44|16276.44|16390.78|16270.78|10
1641794870000|2022-01-10 06:07:50|16390.73|16270.73|16387.05|16267.05|16390.73|16270.73|16386.95|16266.95|10
1641794880000|2022-01-10 06:08:00|16386.69|16266.69|16388.4|16268.4|16388.61|16268.61|16386.69|16266.69|10
1641794890000|2022-01-10 06:08:10|16388.56|16268.56|16388.05|16268.05|16388.87|16268.87|16387.75|16267.75|10
1641794900000|2022-01-10 06:08:20|16388.24|16268.24|16383.32|16263.32|16388.24|16268.24|16383.32|16263.32|10
1641794910000|2022-01-10 06:08:30|16383.03|16263.03|16381.66|16261.66|16383.17|16263.17|16381.59|16261.59|10
1641794920000|2022-01-10 06:08:40|16380.9|16260.9|16378.8|16258.8|16380.9|16260.9|16378.8|16258.8|10
1641794930000|2022-01-10 06:08:50|16378.71|16258.71|16378.13|16258.13|16378.8|16258.8|16377.45|16257.45|10
1641794940000|2022-01-10 06:09:00|16378.01|16258.01|16378.91|16258.91|16378.91|16258.91|16377.76|16257.76|8
1641794950000|2022-01-10 06:09:10|16379.27|16259.27|16379.22|16259.22|16379.69|16259.69|16378.95|16258.95|9
1641794960000|2022-01-10 06:09:20|16378.85|16258.85|16378.64|16258.64|16378.85|16258.85|16377.88|16257.88|10
1641794970000|2022-01-10 06:09:30|16378.61|16258.61|16377.51|16257.51|16378.64|16258.64|16377.41|16257.41|10
1641794980000|2022-01-10 06:09:40|16376.78|16256.78|16375.14|16255.14|16376.78|16256.78|16374.95|16254.95|9
1641794990000|2022-01-10 06:09:50|16375.26|16255.26|16374.42|16254.42|16375.26|16255.26|16374.42|16254.42|10
1641795000000|2022-01-10 06:10:00|16374.47|16254.47|16375.72|16255.72|16375.79|16255.79|16374.44|16254.44|8
1641795010000|2022-01-10 06:10:10|16375.74|16255.74|16377.67|16257.67|16377.67|16257.67|16375.65|16255.65|9
1641795020000|2022-01-10 06:10:20|16377.65|16257.65|16380.42|16260.42|16380.42|16260.42|16377.65|16257.65|10
1641795030000|2022-01-10 06:10:30|16379.65|16259.65|16380.82|16260.82|16381.21|16261.21|16379.65|16259.65|10
1641795040000|2022-01-10 06:10:40|16380.97|16260.97|16381.36|16261.36|16381.36|16261.36|16380.83|16260.83|10
1641795050000|2022-01-10 06:10:50|16381.61|16261.61|16382.63|16262.63|16382.7|16262.7|16381.61|16261.61|10
1641795060000|2022-01-10 06:11:00|16382.81|16262.81|16383.16|16263.16|16383.17|16263.17|16382.64|16262.64|10
1641795070000|2022-01-10 06:11:10|16383|16263|16382.12|16262.12|16383|16263|16382.12|16262.12|10
1641795080000|2022-01-10 06:11:20|16382.61|16262.61|16381.22|16261.22|16382.61|16262.61|16381.22|16261.22|10
1641795090000|2022-01-10 06:11:30|16381.06|16261.06|16382.57|16262.57|16382.57|16262.57|16380.61|16260.61|9
1641795100000|2022-01-10 06:11:40|16382.89|16262.89|16384.07|16264.07|16384.07|16264.07|16382.89|16262.89|9
1641795110000|2022-01-10 06:11:50|16384.04|16264.04|16384.04|16264.04|16384.24|16264.24|16384.01|16264.01|9
1641795120000|2022-01-10 06:12:00|16384.11|16264.11|16385.29|16265.29|16385.45|16265.45|16384.08|16264.08|10
1641795130000|2022-01-10 06:12:10|16385.3|16265.3|16384.59|16264.59|16385.3|16265.3|16384.59|16264.59|9
1641795140000|2022-01-10 06:12:20|16384.66|16264.66|16384.5|16264.5|16384.81|16264.81|16384.44|16264.44|7
1641795150000|2022-01-10 06:12:30|16384.02|16264.02|16382.88|16262.88|16384.02|16264.02|16382.88|16262.88|8
1641795160000|2022-01-10 06:12:40|16382.8|16262.8|16382.92|16262.92|16383.07|16263.07|16382.55|16262.55|9
1641795170000|2022-01-10 06:12:50|16383.03|16263.03|16383.83|16263.83|16383.83|16263.83|16383.03|16263.03|9
1641795180000|2022-01-10 06:13:00|16383.18|16263.18|16380.69|16260.69|16383.18|16263.18|16380.69|16260.69|9
1641795190000|2022-01-10 06:13:10|16380.91|16260.91|16380.51|16260.51|16380.99|16260.99|16379.78|16259.78|9
1641795200000|2022-01-10 06:13:20|16380.69|16260.69|16378.94|16258.94|16380.69|16260.69|16378.94|16258.94|10
1641795210000|2022-01-10 06:13:30|16378.55|16258.55|16367.66|16247.66|16378.55|16258.55|16367.66|16247.66|9
1641795220000|2022-01-10 06:13:40|16363.53|16243.53|16360.74|16240.74|16363.53|16243.53|16358.94|16238.94|10
1641795230000|2022-01-10 06:13:50|16360.99|16240.99|16364.8|16244.8|16364.8|16244.8|16360.99|16240.99|10
1641795240000|2022-01-10 06:14:00|16364.66|16244.66|16366.5|16246.5|16367.48|16247.48|16364.66|16244.66|9
1641795250000|2022-01-10 06:14:10|16366.49|16246.49|16366.97|16246.97|16367.17|16247.17|16366.49|16246.49|9
1641795260000|2022-01-10 06:14:20|16366.89|16246.89|16365.66|16245.66|16367.21|16247.21|16365.66|16245.66|9
1641795270000|2022-01-10 06:14:30|16365.6|16245.6|16365.52|16245.52|16365.7|16245.7|16365.25|16245.25|10
1641795280000|2022-01-10 06:14:40|16365.49|16245.49|16364.78|16244.78|16365.61|16245.61|16364.28|16244.28|9
1641795290000|2022-01-10 06:14:50|16364.8|16244.8|16364.98|16244.98|16365.87|16245.87|16364.8|16244.8|10
1641795300000|2022-01-10 06:15:00|16364.96|16244.96|16363.8|16243.8|16365.68|16245.68|16363.8|16243.8|10
1641795310000|2022-01-10 06:15:10|16363.99|16243.99|16363.1|16243.1|16363.99|16243.99|16362.3|16242.3|10
1641795320000|2022-01-10 06:15:20|16363.35|16243.35|16365.86|16245.86|16366.72|16246.72|16363.35|16243.35|10
1641795330000|2022-01-10 06:15:30|16365.75|16245.75|16370.55|16250.55|16370.55|16250.55|16365.75|16245.75|10
1641795340000|2022-01-10 06:15:40|16371.1|16251.1|16374.76|16254.76|16374.76|16254.76|16371.1|16251.1|10
1641795350000|2022-01-10 06:15:50|16374.72|16254.72|16377.37|16257.37|16377.37|16257.37|16374.72|16254.72|9
1641795360000|2022-01-10 06:16:00|16377.73|16257.73|16377.93|16257.93|16378.11|16258.11|16377.06|16257.06|10
1641795370000|2022-01-10 06:16:10|16377.85|16257.85|16379.47|16259.47|16379.5|16259.5|16377.85|16257.85|10
1641795380000|2022-01-10 06:16:20|16379.25|16259.25|16378.43|16258.43|16379.25|16259.25|16378.27|16258.27|10
1641795390000|2022-01-10 06:16:30|16378.45|16258.45|16377.62|16257.62|16378.45|16258.45|16377.62|16257.62|10
1641795400000|2022-01-10 06:16:40|16377.66|16257.66|16377.48|16257.48|16377.66|16257.66|16377.17|16257.17|8
1641795410000|2022-01-10 06:16:50|16378.36|16258.36|16377.81|16257.81|16378.36|16258.36|16377.71|16257.71|7
1641795420000|2022-01-10 06:17:00|16377.84|16257.84|16377.9|16257.9|16377.94|16257.94|16377.6|16257.6|10
1641795430000|2022-01-10 06:17:10|16377.77|16257.77|16379.54|16259.54|16379.54|16259.54|16377.77|16257.77|10
1641795440000|2022-01-10 06:17:20|16379.53|16259.53|16379.55|16259.55|16380.06|16260.06|16379.45|16259.45|10
1641795450000|2022-01-10 06:17:30|16378.4|16258.4|16376.69|16256.69|16378.4|16258.4|16376.69|16256.69|9
1641795460000|2022-01-10 06:17:40|16376.7|16256.7|16377.13|16257.13|16377.4|16257.4|16376.68|16256.68|7
1641795470000|2022-01-10 06:17:50|16377.04|16257.04|16376.92|16256.92|16377.56|16257.56|16376.92|16256.92|7
1641795480000|2022-01-10 06:18:00|16376.7|16256.7|16376.52|16256.52|16376.83|16256.83|16376.5|16256.5|7
1641795490000|2022-01-10 06:18:10|16376.44|16256.44|16375.2|16255.2|16376.53|16256.53|16374.91|16254.91|9
1641795500000|2022-01-10 06:18:20|16375.85|16255.85|16378.89|16258.89|16378.89|16258.89|16375.85|16255.85|10
1641795510000|2022-01-10 06:18:30|16379.19|16259.19|16379.98|16259.98|16380.92|16260.92|16379.17|16259.17|10
1641795520000|2022-01-10 06:18:40|16379.84|16259.84|16379.24|16259.24|16379.88|16259.88|16379.14|16259.14|9
1641795530000|2022-01-10 06:18:50|16379.2|16259.2|16379.16|16259.16|16379.55|16259.55|16378.93|16258.93|9
1641795540000|2022-01-10 06:19:00|16378.99|16258.99|16380.44|16260.44|16380.44|16260.44|16378.65|16258.65|10
1641795550000|2022-01-10 06:19:10|16380.43|16260.43|16381.98|16261.98|16382.41|16262.41|16380.43|16260.43|9
1641795560000|2022-01-10 06:19:20|16382.2|16262.2|16382.52|16262.52|16382.64|16262.64|16382.2|16262.2|9
1641795570000|2022-01-10 06:19:30|16382.57|16262.57|16380.47|16260.47|16382.69|16262.69|16380.47|16260.47|9
1641795580000|2022-01-10 06:19:40|16380.59|16260.59|16381.97|16261.97|16381.99|16261.99|16380.36|16260.36|10
1641795590000|2022-01-10 06:19:50|16381.99|16261.99|16382.93|16262.93|16382.93|16262.93|16381.87|16261.87|10
1641795600000|2022-01-10 06:20:00|16383.53|16263.53|16390.4|16270.4|16390.4|16270.4|16383.53|16263.53|10
1641795610000|2022-01-10 06:20:10|16390.61|16270.61|16393.54|16273.54|16393.54|16273.54|16390.61|16270.61|10
1641795620000|2022-01-10 06:20:20|16393.55|16273.55|16396.28|16276.28|16396.28|16276.28|16393.42|16273.42|10
1641795630000|2022-01-10 06:20:30|16396.51|16276.51|16396.8|16276.8|16397.1|16277.1|16396.51|16276.51|8
1641795640000|2022-01-10 06:20:40|16397.41|16277.41|16400.5|16280.5|16400.75|16280.75|16397.41|16277.41|10
1641795650000|2022-01-10 06:20:50|16400.6|16280.6|16397.98|16277.98|16400.6|16280.6|16397.7|16277.7|10
1641795660000|2022-01-10 06:21:00|16397.65|16277.65|16397.34|16277.34|16397.99|16277.99|16397.33|16277.33|10
1641795670000|2022-01-10 06:21:10|16396.6|16276.6|16394.75|16274.75|16396.6|16276.6|16394.65|16274.65|10
1641795680000|2022-01-10 06:21:20|16394.7|16274.7|16395.51|16275.51|16395.51|16275.51|16394.7|16274.7|10
1641795690000|2022-01-10 06:21:30|16395.42|16275.42|16395.88|16275.88|16396.23|16276.23|16395.42|16275.42|10
1641795700000|2022-01-10 06:21:40|16395.92|16275.92|16396.25|16276.25|16396.25|16276.25|16395.83|16275.83|8
1641795710000|2022-01-10 06:21:50|16396.2|16276.2|16396.31|16276.31|16396.72|16276.72|16395.76|16275.76|8
1641795720000|2022-01-10 06:22:00|16396.37|16276.37|16393.62|16273.62|16396.37|16276.37|16393.62|16273.62|9
1641795730000|2022-01-10 06:22:10|16393.77|16273.77|16392.65|16272.65|16393.77|16273.77|16392.65|16272.65|8
1641795740000|2022-01-10 06:22:20|16392.42|16272.42|16392.9|16272.9|16392.9|16272.9|16392.31|16272.31|10
1641795750000|2022-01-10 06:22:30|16392.61|16272.61|16392.19|16272.19|16392.61|16272.61|16392.19|16272.19|10
1641795760000|2022-01-10 06:22:40|16391.97|16271.97|16383.37|16263.37|16391.97|16271.97|16383.37|16263.37|10
1641795770000|2022-01-10 06:22:50|16383.29|16263.29|16381.42|16261.42|16383.29|16263.29|16381.36|16261.36|9
1641795780000|2022-01-10 06:23:00|16381.54|16261.54|16381.84|16261.84|16381.85|16261.85|16381.52|16261.52|10
1641795790000|2022-01-10 06:23:10|16381.85|16261.85|16379.57|16259.57|16381.89|16261.89|16379.57|16259.57|10
1641795800000|2022-01-10 06:23:20|16379.38|16259.38|16376.94|16256.94|16379.38|16259.38|16376.91|16256.91|10
1641795810000|2022-01-10 06:23:30|16377.16|16257.16|16376.7|16256.7|16377.16|16257.16|16376.37|16256.37|10
1641795820000|2022-01-10 06:23:40|16376.62|16256.62|16376.34|16256.34|16377.16|16257.16|16376.34|16256.34|9
1641795830000|2022-01-10 06:23:50|16376.57|16256.57|16376|16256|16376.78|16256.78|16376|16256|9
1641795840000|2022-01-10 06:24:00|16376.03|16256.03|16374.91|16254.91|16376.68|16256.68|16374.91|16254.91|10
1641795850000|2022-01-10 06:24:10|16375.09|16255.09|16374.99|16254.99|16375.09|16255.09|16374.78|16254.78|9
1641795860000|2022-01-10 06:24:20|16374.97|16254.97|16372.93|16252.93|16374.97|16254.97|16372.93|16252.93|10
1641795870000|2022-01-10 06:24:30|16373.18|16253.18|16373.36|16253.36|16373.53|16253.53|16373.11|16253.11|9
1641795880000|2022-01-10 06:24:40|16373.22|16253.22|16371.29|16251.29|16373.22|16253.22|16371.17|16251.17|10
1641795890000|2022-01-10 06:24:50|16371.18|16251.18|16371.33|16251.33|16371.53|16251.53|16370.63|16250.63|8
1641795900000|2022-01-10 06:25:00|16371.94|16251.94|16372.57|16252.57|16372.74|16252.74|16371.94|16251.94|9
1641795910000|2022-01-10 06:25:10|16372.81|16252.81|16373.84|16253.84|16373.84|16253.84|16372.63|16252.63|7
1641795920000|2022-01-10 06:25:20|16373.59|16253.59|16374.34|16254.34|16374.34|16254.34|16373.59|16253.59|9
1641795930000|2022-01-10 06:25:30|16373.7|16253.7|16373.57|16253.57|16373.7|16253.7|16372.85|16252.85|10
1641795940000|2022-01-10 06:25:40|16373.31|16253.31|16371.49|16251.49|16373.31|16253.31|16371.17|16251.17|9
1641795950000|2022-01-10 06:25:50|16371.5|16251.5|16372.07|16252.07|16372.62|16252.62|16371.5|16251.5|8
1641795960000|2022-01-10 06:26:00|16372.06|16252.06|16368.67|16248.67|16372.4|16252.4|16368.67|16248.67|8
1641795970000|2022-01-10 06:26:10|16368.33|16248.33|16366.09|16246.09|16368.34|16248.34|16366.09|16246.09|9
1641795980000|2022-01-10 06:26:20|16365.53|16245.53|16366.02|16246.02|16366.02|16246.02|16365.53|16245.53|10
1641795990000|2022-01-10 06:26:30|16366.33|16246.33|16366.92|16246.92|16367.18|16247.18|16366.33|16246.33|10
1641796000000|2022-01-10 06:26:40|16366.64|16246.64|16366.25|16246.25|16366.96|16246.96|16366.25|16246.25|10
1641796010000|2022-01-10 06:26:50|16366.23|16246.23|16365.94|16245.94|16366.37|16246.37|16365.58|16245.58|10
1641796020000|2022-01-10 06:27:00|16365.96|16245.96|16365.23|16245.23|16366.14|16246.14|16365.23|16245.23|10
1641796030000|2022-01-10 06:27:10|16364.69|16244.69|16362.03|16242.03|16364.69|16244.69|16362.03|16242.03|10
1641796040000|2022-01-10 06:27:20|16361.55|16241.55|16360.9|16240.9|16361.55|16241.55|16359.96|16239.96|10
1641796050000|2022-01-10 06:27:30|16360.54|16240.54|16359.32|16239.32|16360.54|16240.54|16358.8|16238.8|10
1641796060000|2022-01-10 06:27:40|16359.19|16239.19|16359.95|16239.95|16360.31|16240.31|16359.19|16239.19|10
1641796070000|2022-01-10 06:27:50|16360.23|16240.23|16360.08|16240.08|16360.43|16240.43|16359.67|16239.67|10
1641796080000|2022-01-10 06:28:00|16359.39|16239.39|16360.63|16240.63|16361.11|16241.11|16358.93|16238.93|10
1641796090000|2022-01-10 06:28:10|16360.73|16240.73|16358.28|16238.28|16360.73|16240.73|16358.28|16238.28|10
1641796100000|2022-01-10 06:28:20|16357.75|16237.75|16352.67|16232.67|16357.75|16237.75|16352.67|16232.67|10
1641796110000|2022-01-10 06:28:30|16353.09|16233.09|16351.21|16231.21|16353.38|16233.38|16351.16|16231.16|9
1641796120000|2022-01-10 06:28:40|16351.32|16231.32|16352.08|16232.08|16352.28|16232.28|16351.32|16231.32|10
1641796130000|2022-01-10 06:28:50|16351.81|16231.81|16351.85|16231.85|16352.77|16232.77|16351.81|16231.81|10
1641796140000|2022-01-10 06:29:00|16352.33|16232.33|16351.44|16231.44|16352.52|16232.52|16351.33|16231.33|9
1641796150000|2022-01-10 06:29:10|16351.09|16231.09|16351.93|16231.93|16351.93|16231.93|16350.98|16230.98|9
1641796160000|2022-01-10 06:29:20|16351.58|16231.58|16353.89|16233.89|16353.89|16233.89|16351.58|16231.58|10
1641796170000|2022-01-10 06:29:30|16353.84|16233.84|16363.61|16243.61|16363.61|16243.61|16352.6|16232.6|10
1641796180000|2022-01-10 06:29:40|16365.02|16245.02|16367.74|16247.74|16367.74|16247.74|16365|16245|10
1641796190000|2022-01-10 06:29:50|16370.17|16250.17|16376.94|16256.94|16376.94|16256.94|16370.17|16250.17|9
1641796200000|2022-01-10 06:30:00|16376.84|16256.84|16379.61|16259.61|16379.74|16259.74|16376.67|16256.67|10
1641796210000|2022-01-10 06:30:10|16380.03|16260.03|16383.02|16263.02|16383.02|16263.02|16379.71|16259.71|10
1641796220000|2022-01-10 06:30:20|16383.77|16263.77|16386.03|16266.03|16386.03|16266.03|16383.77|16263.77|10
1641796230000|2022-01-10 06:30:30|16385.01|16265.01|16388.54|16268.54|16388.54|16268.54|16384.84|16264.84|10
1641796240000|2022-01-10 06:30:40|16388.75|16268.75|16390.61|16270.61|16390.63|16270.63|16388.57|16268.57|10
1641796250000|2022-01-10 06:30:50|16390.53|16270.53|16391.77|16271.77|16391.96|16271.96|16390.26|16270.26|10
1641796260000|2022-01-10 06:31:00|16391.53|16271.53|16391.47|16271.47|16391.53|16271.53|16390.65|16270.65|10
1641796270000|2022-01-10 06:31:10|16391.23|16271.23|16391.29|16271.29|16391.62|16271.62|16391.01|16271.01|10
1641796280000|2022-01-10 06:31:20|16391.15|16271.15|16391.49|16271.49|16391.74|16271.74|16391.14|16271.14|10
1641796290000|2022-01-10 06:31:30|16391.62|16271.62|16391.04|16271.04|16391.84|16271.84|16391|16271|10
1641796300000|2022-01-10 06:31:40|16391.33|16271.33|16390.15|16270.15|16391.7|16271.7|16390.15|16270.15|9
1641796310000|2022-01-10 06:31:50|16390.17|16270.17|16389.27|16269.27|16390.37|16270.37|16389.27|16269.27|10
1641796320000|2022-01-10 06:32:00|16389.12|16269.12|16390.15|16270.15|16390.15|16270.15|16388.62|16268.62|10
1641796330000|2022-01-10 06:32:10|16390.58|16270.58|16393.6|16273.6|16393.6|16273.6|16390.58|16270.58|10
1641796340000|2022-01-10 06:32:20|16394.13|16274.13|16395.72|16275.72|16395.78|16275.78|16394.13|16274.13|10
1641796350000|2022-01-10 06:32:30|16395.91|16275.91|16395.89|16275.89|16396.69|16276.69|16395.49|16275.49|10
1641796360000|2022-01-10 06:32:40|16395.97|16275.97|16396.72|16276.72|16397.01|16277.01|16395.97|16275.97|9
1641796370000|2022-01-10 06:32:50|16396.73|16276.73|16393.48|16273.48|16396.73|16276.73|16393.48|16273.48|10
1641796380000|2022-01-10 06:33:00|16393.35|16273.35|16393.76|16273.76|16394.04|16274.04|16393.19|16273.19|10
1641796390000|2022-01-10 06:33:10|16394.05|16274.05|16395.77|16275.77|16395.96|16275.96|16394.05|16274.05|9
1641796400000|2022-01-10 06:33:20|16395.87|16275.87|16395.53|16275.53|16395.87|16275.87|16395.38|16275.38|10
1641796410000|2022-01-10 06:33:30|16395.56|16275.56|16395.56|16275.56|16395.87|16275.87|16395.35|16275.35|9
1641796420000|2022-01-10 06:33:40|16395.62|16275.62|16395.43|16275.43|16395.86|16275.86|16395.26|16275.26|9
1641796430000|2022-01-10 06:33:50|16395.37|16275.37|16395.04|16275.04|16395.62|16275.62|16395.04|16275.04|9
1641796440000|2022-01-10 06:34:00|16394.49|16274.49|16395.07|16275.07|16395.07|16275.07|16394.32|16274.32|10
1641796450000|2022-01-10 06:34:10|16395.05|16275.05|16393.44|16273.44|16395.05|16275.05|16393.13|16273.13|10
1641796460000|2022-01-10 06:34:20|16393.27|16273.27|16394.37|16274.37|16394.37|16274.37|16393.21|16273.21|9
1641796470000|2022-01-10 06:34:30|16394.67|16274.67|16394.9|16274.9|16394.99|16274.99|16394.55|16274.55|9
1641796480000|2022-01-10 06:34:40|16394.62|16274.62|16396.13|16276.13|16396.13|16276.13|16394.62|16274.62|10
1641796490000|2022-01-10 06:34:50|16396.34|16276.34|16395.93|16275.93|16396.38|16276.38|16395.93|16275.93|10
1641796500000|2022-01-10 06:35:00|16396|16276|16396.2|16276.2|16396.2|16276.2|16395.93|16275.93|9
1641796510000|2022-01-10 06:35:10|16396.22|16276.22|16396.81|16276.81|16396.81|16276.81|16395.94|16275.94|9
1641796520000|2022-01-10 06:35:20|16396.97|16276.97|16398.52|16278.52|16398.52|16278.52|16396.97|16276.97|10
1641796530000|2022-01-10 06:35:30|16398.66|16278.66|16399.35|16279.35|16399.61|16279.61|16398.27|16278.27|10
1641796540000|2022-01-10 06:35:40|16399.83|16279.83|16400.85|16280.85|16400.85|16280.85|16399.83|16279.83|10
1641796550000|2022-01-10 06:35:50|16400.83|16280.83|16401.04|16281.04|16401.5|16281.5|16400.78|16280.78|10
1641796560000|2022-01-10 06:36:00|16401.16|16281.16|16404.73|16284.73|16404.73|16284.73|16401.05|16281.05|10
1641796570000|2022-01-10 06:36:10|16404.87|16284.87|16410.91|16290.91|16410.91|16290.91|16404.87|16284.87|10
1641796580000|2022-01-10 06:36:20|16412.23|16292.23|16414.41|16294.41|16414.63|16294.63|16412.23|16292.23|10
1641796590000|2022-01-10 06:36:30|16414.45|16294.45|16414.72|16294.72|16414.99|16294.99|16414.26|16294.26|10
1641796600000|2022-01-10 06:36:40|16415.38|16295.38|16414.23|16294.23|16415.96|16295.96|16414.23|16294.23|10
1641796610000|2022-01-10 06:36:50|16414.16|16294.16|16410.57|16290.57|16414.16|16294.16|16410.54|16290.54|9
1641796620000|2022-01-10 06:37:00|16410.66|16290.66|16409.37|16289.37|16410.89|16290.89|16409.37|16289.37|10
1641796630000|2022-01-10 06:37:10|16409.41|16289.41|16409.45|16289.45|16409.61|16289.61|16409.05|16289.05|9
1641796640000|2022-01-10 06:37:20|16409.72|16289.72|16409.71|16289.71|16409.89|16289.89|16408.98|16288.98|10
1641796650000|2022-01-10 06:37:30|16409.36|16289.36|16408.83|16288.83|16409.36|16289.36|16408.71|16288.71|10
1641796660000|2022-01-10 06:37:40|16408.62|16288.62|16408.64|16288.64|16408.83|16288.83|16408.32|16288.32|9
1641796670000|2022-01-10 06:37:50|16408.61|16288.61|16408.74|16288.74|16408.74|16288.74|16408.19|16288.19|10
1641796680000|2022-01-10 06:38:00|16408.97|16288.97|16408.11|16288.11|16408.97|16288.97|16407.81|16287.81|9
1641796690000|2022-01-10 06:38:10|16408.05|16288.05|16407.87|16287.87|16408.05|16288.05|16407.6|16287.6|9
1641796700000|2022-01-10 06:38:20|16407.96|16287.96|16406.7|16286.7|16408.01|16288.01|16406.7|16286.7|7
1641796710000|2022-01-10 06:38:30|16405.71|16285.71|16403.34|16283.34|16405.71|16285.71|16403.34|16283.34|10
1641796720000|2022-01-10 06:38:40|16403.38|16283.38|16403.47|16283.47|16403.96|16283.96|16403.34|16283.34|9
1641796730000|2022-01-10 06:38:50|16402.89|16282.89|16402.07|16282.07|16402.91|16282.91|16401.96|16281.96|9
1641796740000|2022-01-10 06:39:00|16401.82|16281.82|16398.96|16278.96|16402.21|16282.21|16398.96|16278.96|10
1641796750000|2022-01-10 06:39:10|16398.38|16278.38|16396.82|16276.82|16398.38|16278.38|16395.92|16275.92|10
1641796760000|2022-01-10 06:39:20|16396.38|16276.38|16395.78|16275.78|16396.47|16276.47|16395.78|16275.78|10
1641796770000|2022-01-10 06:39:30|16395.9|16275.9|16394.08|16274.08|16396.17|16276.17|16394.08|16274.08|10
1641796780000|2022-01-10 06:39:40|16394.16|16274.16|16393.35|16273.35|16394.19|16274.19|16393.32|16273.32|8
1641796790000|2022-01-10 06:39:50|16393.17|16273.17|16390.44|16270.44|16393.19|16273.19|16390.44|16270.44|9
1641796800000|2022-01-10 06:40:00|16390.11|16270.11|16388.32|16268.32|16390.11|16270.11|16387.78|16267.78|10
1641796810000|2022-01-10 06:40:10|16387.76|16267.76|16386.62|16266.62|16387.9|16267.9|16386.62|16266.62|10
1641796820000|2022-01-10 06:40:20|16386.78|16266.78|16388.08|16268.08|16388.08|16268.08|16386.6|16266.6|9
1641796830000|2022-01-10 06:40:30|16387.95|16267.95|16386.38|16266.38|16387.95|16267.95|16386.38|16266.38|8
1641796840000|2022-01-10 06:40:40|16386|16266|16383.84|16263.84|16386|16266|16383.67|16263.67|9
1641796850000|2022-01-10 06:40:50|16383.71|16263.71|16382.35|16262.35|16383.89|16263.89|16382.34|16262.34|8
1641796860000|2022-01-10 06:41:00|16382.54|16262.54|16381.39|16261.39|16382.54|16262.54|16381.24|16261.24|8
1641796870000|2022-01-10 06:41:10|16381.51|16261.51|16381.31|16261.31|16381.51|16261.51|16380.93|16260.93|10
1641796880000|2022-01-10 06:41:20|16381.1|16261.1|16380.09|16260.09|16381.1|16261.1|16379.92|16259.92|10
1641796890000|2022-01-10 06:41:30|16380.08|16260.08|16380.08|16260.08|16380.42|16260.42|16379.96|16259.96|10
1641796900000|2022-01-10 06:41:40|16380.35|16260.35|16379.03|16259.03|16380.52|16260.52|16378.57|16258.57|9
1641796910000|2022-01-10 06:41:50|16379.06|16259.06|16378.37|16258.37|16379.06|16259.06|16378.3|16258.3|9
1641796920000|2022-01-10 06:42:00|16378.19|16258.19|16377.56|16257.56|16378.2|16258.2|16377.3|16257.3|9
1641796930000|2022-01-10 06:42:10|16377.44|16257.44|16374.43|16254.43|16377.46|16257.46|16374.43|16254.43|9
1641796940000|2022-01-10 06:42:20|16374.16|16254.16|16372.9|16252.9|16374.19|16254.19|16372.65|16252.65|10
1641796950000|2022-01-10 06:42:30|16373.25|16253.25|16377.83|16257.83|16377.83|16257.83|16373.25|16253.25|10
1641796960000|2022-01-10 06:42:40|16378.78|16258.78|16379.11|16259.11|16379.92|16259.92|16378.78|16258.78|10
1641796970000|2022-01-10 06:42:50|16379.09|16259.09|16380.62|16260.62|16380.62|16260.62|16379.04|16259.04|9
1641796980000|2022-01-10 06:43:00|16380.27|16260.27|16378.39|16258.39|16380.65|16260.65|16378.39|16258.39|10
1641796990000|2022-01-10 06:43:10|16375.68|16255.68|16371.13|16251.13|16375.68|16255.68|16371.13|16251.13|10
1641797000000|2022-01-10 06:43:20|16370.92|16250.92|16369.17|16249.17|16370.92|16250.92|16368.86|16248.86|10
1641797010000|2022-01-10 06:43:30|16368.88|16248.88|16367.38|16247.38|16368.88|16248.88|16366.59|16246.59|9
1641797020000|2022-01-10 06:43:40|16367.5|16247.5|16368.65|16248.65|16368.67|16248.67|16367.38|16247.38|10
1641797030000|2022-01-10 06:43:50|16368.56|16248.56|16369.52|16249.52|16369.61|16249.61|16368.56|16248.56|7
1641797040000|2022-01-10 06:44:00|16369.16|16249.16|16368.9|16248.9|16369.31|16249.31|16368.65|16248.65|9
1641797050000|2022-01-10 06:44:10|16369.02|16249.02|16366.95|16246.95|16369.02|16249.02|16366.59|16246.59|9
1641797060000|2022-01-10 06:44:20|16366.81|16246.81|16366.91|16246.91|16367.26|16247.26|16366.63|16246.63|10
1641797070000|2022-01-10 06:44:30|16366.93|16246.93|16367.97|16247.97|16367.97|16247.97|16366.32|16246.32|10
1641797080000|2022-01-10 06:44:40|16367.92|16247.92|16367.2|16247.2|16368.05|16248.05|16367.2|16247.2|10
1641797090000|2022-01-10 06:44:50|16367.29|16247.29|16367.01|16247.01|16367.29|16247.29|16367.01|16247.01|9
1641797100000|2022-01-10 06:45:00|16367.21|16247.21|16366.29|16246.29|16367.28|16247.28|16366.29|16246.29|10
1641797110000|2022-01-10 06:45:10|16366.17|16246.17|16365.78|16245.78|16366.27|16246.27|16365.14|16245.14|10
1641797120000|2022-01-10 06:45:20|16365.53|16245.53|16364.67|16244.67|16365.53|16245.53|16364.67|16244.67|9
1641797130000|2022-01-10 06:45:30|16364.65|16244.65|16363.68|16243.68|16364.65|16244.65|16363.58|16243.58|9
1641797140000|2022-01-10 06:45:40|16363.28|16243.28|16361.55|16241.55|16363.28|16243.28|16361.54|16241.54|10
1641797150000|2022-01-10 06:45:50|16361.48|16241.48|16360.67|16240.67|16361.54|16241.54|16360.6|16240.6|10
1641797160000|2022-01-10 06:46:00|16360.65|16240.65|16360.47|16240.47|16360.65|16240.65|16360.24|16240.24|9
1641797170000|2022-01-10 06:46:10|16360.45|16240.45|16360.38|16240.38|16360.73|16240.73|16360.15|16240.15|10
1641797180000|2022-01-10 06:46:20|16360.51|16240.51|16362.32|16242.32|16362.32|16242.32|16360.51|16240.51|10
1641797190000|2022-01-10 06:46:30|16362.43|16242.43|16361.36|16241.36|16362.43|16242.43|16361.36|16241.36|10
1641797200000|2022-01-10 06:46:40|16361.35|16241.35|16361.95|16241.95|16362.02|16242.02|16361.17|16241.17|8
1641797210000|2022-01-10 06:46:50|16362.07|16242.07|16366.09|16246.09|16366.09|16246.09|16361.79|16241.79|10
1641797220000|2022-01-10 06:47:00|16366.52|16246.52|16368.71|16248.71|16368.92|16248.92|16366.52|16246.52|10
1641797230000|2022-01-10 06:47:10|16368.8|16248.8|16369.94|16249.94|16369.94|16249.94|16368.8|16248.8|10
1641797240000|2022-01-10 06:47:20|16370.52|16250.52|16371.34|16251.34|16371.34|16251.34|16370.35|16250.35|9
1641797250000|2022-01-10 06:47:30|16371.48|16251.48|16371.39|16251.39|16371.48|16251.48|16370.57|16250.57|10
1641797260000|2022-01-10 06:47:40|16371.5|16251.5|16372.2|16252.2|16372.2|16252.2|16371.13|16251.13|9
1641797270000|2022-01-10 06:47:50|16372.26|16252.26|16373.3|16253.3|16373.3|16253.3|16372.23|16252.23|10
1641797280000|2022-01-10 06:48:00|16373.26|16253.26|16371.89|16251.89|16373.36|16253.36|16371.82|16251.82|10
1641797290000|2022-01-10 06:48:10|16372.07|16252.07|16372.05|16252.05|16372.84|16252.84|16372.05|16252.05|10
1641797300000|2022-01-10 06:48:20|16372.27|16252.27|16371.2|16251.2|16372.27|16252.27|16371.2|16251.2|9
1641797310000|2022-01-10 06:48:30|16371.08|16251.08|16369.79|16249.79|16371.08|16251.08|16369.77|16249.77|10
1641797320000|2022-01-10 06:48:40|16369.7|16249.7|16371.54|16251.54|16371.94|16251.94|16369.65|16249.65|9
1641797330000|2022-01-10 06:48:50|16371.53|16251.53|16372.56|16252.56|16372.56|16252.56|16371.53|16251.53|10
1641797340000|2022-01-10 06:49:00|16372.49|16252.49|16373.18|16253.18|16373.47|16253.47|16372.49|16252.49|10
1641797350000|2022-01-10 06:49:10|16373.31|16253.31|16375.61|16255.61|16375.61|16255.61|16373.31|16253.31|10
1641797360000|2022-01-10 06:49:20|16376.11|16256.11|16375.15|16255.15|16376.7|16256.7|16375.15|16255.15|10
1641797370000|2022-01-10 06:49:30|16374.48|16254.48|16373.06|16253.06|16374.48|16254.48|16373.06|16253.06|9
1641797380000|2022-01-10 06:49:40|16373.08|16253.08|16373.47|16253.47|16374.13|16254.13|16373.07|16253.07|9
1641797390000|2022-01-10 06:49:50|16372.88|16252.88|16369.56|16249.56|16372.88|16252.88|16369.56|16249.56|10
1641797400000|2022-01-10 06:50:00|16369.75|16249.75|16368.44|16248.44|16369.83|16249.83|16368.44|16248.44|10
1641797410000|2022-01-10 06:50:10|16368.03|16248.03|16363.48|16243.48|16368.03|16248.03|16363.48|16243.48|10
1641797420000|2022-01-10 06:50:20|16362.74|16242.74|16361.74|16241.74|16362.74|16242.74|16360.49|16240.49|10
1641797430000|2022-01-10 06:50:30|16361.63|16241.63|16361.28|16241.28|16361.67|16241.67|16360.77|16240.77|10
1641797440000|2022-01-10 06:50:40|16361.1|16241.1|16361.01|16241.01|16361.22|16241.22|16360.87|16240.87|10
1641797450000|2022-01-10 06:50:50|16361.35|16241.35|16361.96|16241.96|16362.09|16242.09|16361.3|16241.3|10
1641797460000|2022-01-10 06:51:00|16362.02|16242.02|16362.62|16242.62|16362.89|16242.89|16362.02|16242.02|10
1641797470000|2022-01-10 06:51:10|16361.94|16241.94|16362.33|16242.33|16362.37|16242.37|16360.9|16240.9|10
1641797480000|2022-01-10 06:51:20|16363.36|16243.36|16365.89|16245.89|16366.15|16246.15|16363.36|16243.36|10
1641797490000|2022-01-10 06:51:30|16366.16|16246.16|16368.26|16248.26|16368.3|16248.3|16366.16|16246.16|10
1641797500000|2022-01-10 06:51:40|16368.38|16248.38|16368.64|16248.64|16369.4|16249.4|16368.38|16248.38|9
1641797510000|2022-01-10 06:51:50|16368.78|16248.78|16368.25|16248.25|16368.78|16248.78|16367.08|16247.08|8
1641797520000|2022-01-10 06:52:00|16368.21|16248.21|16369.89|16249.89|16369.9|16249.9|16368.2|16248.2|9
1641797530000|2022-01-10 06:52:10|16370.08|16250.08|16369.29|16249.29|16370.34|16250.34|16369.29|16249.29|10
1641797540000|2022-01-10 06:52:20|16369.43|16249.43|16368.9|16248.9|16369.43|16249.43|16368.9|16248.9|7
1641797550000|2022-01-10 06:52:30|16368.72|16248.72|16369.74|16249.74|16369.74|16249.74|16368.65|16248.65|10
1641797560000|2022-01-10 06:52:40|16369.68|16249.68|16369.81|16249.81|16370.24|16250.24|16369.51|16249.51|10
1641797570000|2022-01-10 06:52:50|16369.26|16249.26|16370.67|16250.67|16370.67|16250.67|16369.25|16249.25|10
1641797580000|2022-01-10 06:53:00|16369.84|16249.84|16366.34|16246.34|16369.84|16249.84|16366.34|16246.34|10
1641797590000|2022-01-10 06:53:10|16366.45|16246.45|16364.02|16244.02|16366.45|16246.45|16364.02|16244.02|10
1641797600000|2022-01-10 06:53:20|16363.48|16243.48|16362.8|16242.8|16363.62|16243.62|16362.68|16242.68|9
1641797610000|2022-01-10 06:53:30|16362.58|16242.58|16364.25|16244.25|16364.25|16244.25|16362.58|16242.58|10
1641797620000|2022-01-10 06:53:40|16364.09|16244.09|16364.96|16244.96|16364.98|16244.98|16364.09|16244.09|9
1641797630000|2022-01-10 06:53:50|16364.85|16244.85|16363.62|16243.62|16364.98|16244.98|16363.56|16243.56|10
1641797640000|2022-01-10 06:54:00|16363.43|16243.43|16362.81|16242.81|16363.52|16243.52|16362.81|16242.81|9
1641797650000|2022-01-10 06:54:10|16362.76|16242.76|16362.56|16242.56|16362.78|16242.78|16362.56|16242.56|8
1641797660000|2022-01-10 06:54:20|16362.94|16242.94|16362.27|16242.27|16362.94|16242.94|16361.86|16241.86|9
1641797670000|2022-01-10 06:54:30|16362.15|16242.15|16362.09|16242.09|16362.31|16242.31|16361.95|16241.95|10
1641797680000|2022-01-10 06:54:40|16361.97|16241.97|16361.28|16241.28|16362.11|16242.11|16361.28|16241.28|10
1641797690000|2022-01-10 06:54:50|16361.36|16241.36|16357.98|16237.98|16361.36|16241.36|16357.64|16237.64|10
1641797700000|2022-01-10 06:55:00|16358.11|16238.11|16356.4|16236.4|16358.11|16238.11|16356.4|16236.4|10
1641797710000|2022-01-10 06:55:10|16356.21|16236.21|16357.25|16237.25|16357.25|16237.25|16356.21|16236.21|10
1641797720000|2022-01-10 06:55:20|16357.15|16237.15|16357.64|16237.64|16358|16238|16357.14|16237.14|10
1641797730000|2022-01-10 06:55:30|16357.45|16237.45|16356.35|16236.35|16357.81|16237.81|16356.33|16236.33|10
1641797740000|2022-01-10 06:55:40|16356.71|16236.71|16359.4|16239.4|16359.4|16239.4|16356.54|16236.54|8
1641797750000|2022-01-10 06:55:50|16359.63|16239.63|16360.17|16240.17|16360.17|16240.17|16359.63|16239.63|10
1641797760000|2022-01-10 06:56:00|16360.55|16240.55|16360.61|16240.61|16360.61|16240.61|16360.49|16240.49|9
1641797770000|2022-01-10 06:56:10|16361.21|16241.21|16361.55|16241.55|16362.1|16242.1|16361.21|16241.21|10
1641797780000|2022-01-10 06:56:20|16361.7|16241.7|16359.85|16239.85|16361.72|16241.72|16359.85|16239.85|10
1641797790000|2022-01-10 06:56:30|16359.8|16239.8|16358.7|16238.7|16359.8|16239.8|16358.33|16238.33|10
1641797800000|2022-01-10 06:56:40|16358.93|16238.93|16358.95|16238.95|16359.28|16239.28|16358.59|16238.59|9
1641797810000|2022-01-10 06:56:50|16358.91|16238.91|16359.65|16239.65|16359.65|16239.65|16358.87|16238.87|10
1641797820000|2022-01-10 06:57:00|16359.67|16239.67|16359.7|16239.7|16359.78|16239.78|16359.44|16239.44|9
1641797830000|2022-01-10 06:57:10|16359.57|16239.57|16360.18|16240.18|16360.38|16240.38|16359.21|16239.21|10
1641797840000|2022-01-10 06:57:20|16360.55|16240.55|16361.12|16241.12|16361.21|16241.21|16360.54|16240.54|10
1641797850000|2022-01-10 06:57:30|16361.24|16241.24|16362.4|16242.4|16362.4|16242.4|16361.24|16241.24|10
1641797860000|2022-01-10 06:57:40|16362.49|16242.49|16361.74|16241.74|16362.69|16242.69|16361.74|16241.74|10
1641797870000|2022-01-10 06:57:50|16361.28|16241.28|16360.38|16240.38|16361.28|16241.28|16360.38|16240.38|9
1641797880000|2022-01-10 06:58:00|16360.89|16240.89|16360.01|16240.01|16361.59|16241.59|16358.93|16238.93|10
1641797890000|2022-01-10 06:58:10|16360.13|16240.13|16365.97|16245.97|16365.97|16245.97|16359.83|16239.83|10
1641797900000|2022-01-10 06:58:20|16366.07|16246.07|16368.26|16248.26|16368.28|16248.28|16366.07|16246.07|10
1641797910000|2022-01-10 06:58:30|16368.5|16248.5|16368.55|16248.55|16369.15|16249.15|16368.33|16248.33|9
1641797920000|2022-01-10 06:58:40|16368.54|16248.54|16368.48|16248.48|16368.83|16248.83|16367.89|16247.89|10
1641797930000|2022-01-10 06:58:50|16368.47|16248.47|16367.59|16247.59|16368.47|16248.47|16367.59|16247.59|10
1641797940000|2022-01-10 06:59:00|16367.67|16247.67|16368.28|16248.28|16368.43|16248.43|16367.04|16247.04|10
1641797950000|2022-01-10 06:59:10|16368.48|16248.48|16369.78|16249.78|16369.78|16249.78|16368.21|16248.21|10
1641797960000|2022-01-10 06:59:20|16369.83|16249.83|16369|16249|16370.31|16250.31|16369|16249|10
1641797970000|2022-01-10 06:59:30|16368.79|16248.79|16367.46|16247.46|16368.79|16248.79|16367.46|16247.46|10
1641797980000|2022-01-10 06:59:40|16368.34|16248.34|16368.63|16248.63|16368.63|16248.63|16368.15|16248.15|10
1641797990000|2022-01-10 06:59:50|16368.6|16248.6|16368.85|16248.85|16369.75|16249.75|16368.6|16248.6|9
1641798000000|2022-01-10 07:00:00|16369.26|16249.26|16367.37|16247.37|16369.26|16249.26|16367.37|16247.37|10
1641798010000|2022-01-10 07:00:10|16366.69|16246.69|16369.57|16249.57|16369.57|16249.57|16366.67|16246.67|10
1641798020000|2022-01-10 07:00:20|16369.76|16249.76|16374.7|16254.7|16374.7|16254.7|16369.76|16249.76|10
1641798030000|2022-01-10 07:00:30|16375|16255|16375.17|16255.17|16375.52|16255.52|16374.6|16254.6|10
1641798040000|2022-01-10 07:00:40|16375.3|16255.3|16379.17|16259.17|16379.17|16259.17|16375.3|16255.3|10
1641798050000|2022-01-10 07:00:50|16379.38|16259.38|16381.84|16261.84|16381.84|16261.84|16379.38|16259.38|10
1641798060000|2022-01-10 07:01:00|16382.74|16262.74|16386.35|16266.35|16386.35|16266.35|16382.74|16262.74|10
1641798070000|2022-01-10 07:01:10|16386.25|16266.25|16389.8|16269.8|16389.8|16269.8|16386.25|16266.25|10
1641798080000|2022-01-10 07:01:20|16389.94|16269.94|16390.12|16270.12|16390.66|16270.66|16389.68|16269.68|10
1641798090000|2022-01-10 07:01:30|16390.69|16270.69|16389.51|16269.51|16391.16|16271.16|16389.51|16269.51|9
1641798100000|2022-01-10 07:01:40|16388.91|16268.91|16392.92|16272.92|16392.92|16272.92|16387.93|16267.93|10
1641798110000|2022-01-10 07:01:50|16393.55|16273.55|16399.1|16279.1|16399.1|16279.1|16393.55|16273.55|9
1641798120000|2022-01-10 07:02:00|16399.02|16279.02|16407.3|16287.3|16407.42|16287.42|16399.02|16279.02|10
1641798130000|2022-01-10 07:02:10|16407.72|16287.72|16412.58|16292.58|16412.58|16292.58|16407.72|16287.72|10
1641798140000|2022-01-10 07:02:20|16412.46|16292.46|16412.4|16292.4|16412.95|16292.95|16412.15|16292.15|8
1641798150000|2022-01-10 07:02:30|16412.56|16292.56|16412.36|16292.36|16412.56|16292.56|16411.83|16291.83|10
1641798160000|2022-01-10 07:02:40|16412.73|16292.73|16416.78|16296.78|16416.78|16296.78|16412.73|16292.73|10
1641798170000|2022-01-10 07:02:50|16416.8|16296.8|16419.31|16299.31|16419.31|16299.31|16416.8|16296.8|9
1641798180000|2022-01-10 07:03:00|16419.28|16299.28|16419.68|16299.68|16419.68|16299.68|16418.55|16298.55|10
1641798190000|2022-01-10 07:03:10|16419.54|16299.54|16419.19|16299.19|16419.73|16299.73|16418.76|16298.76|10
1641798200000|2022-01-10 07:03:20|16419.31|16299.31|16419.83|16299.83|16419.83|16299.83|16418.95|16298.95|9
1641798210000|2022-01-10 07:03:30|16420.36|16300.36|16420.48|16300.48|16420.48|16300.48|16419.78|16299.78|8
1641798220000|2022-01-10 07:03:40|16420.45|16300.45|16422.34|16302.34|16422.4|16302.4|16420.45|16300.45|9
1641798230000|2022-01-10 07:03:50|16422.58|16302.58|16422.2|16302.2|16422.71|16302.71|16422.02|16302.02|10
1641798240000|2022-01-10 07:04:00|16422.08|16302.08|16420.22|16300.22|16422.08|16302.08|16420.15|16300.15|10
1641798250000|2022-01-10 07:04:10|16422.99|16302.99|16427.64|16307.64|16428.13|16308.13|16422.99|16302.99|10
1641798260000|2022-01-10 07:04:20|16427.25|16307.25|16426.95|16306.95|16427.25|16307.25|16426.02|16306.02|9
1641798270000|2022-01-10 07:04:30|16427.56|16307.56|16428.33|16308.33|16428.33|16308.33|16427.56|16307.56|10
1641798280000|2022-01-10 07:04:40|16427.9|16307.9|16427.65|16307.65|16428.52|16308.52|16427.65|16307.65|9
1641798290000|2022-01-10 07:04:50|16427.15|16307.15|16426.69|16306.69|16427.5|16307.5|16426.6|16306.6|10
1641798300000|2022-01-10 07:05:00|16426.74|16306.74|16426.03|16306.03|16426.77|16306.77|16426.03|16306.03|10
1641798310000|2022-01-10 07:05:10|16426.11|16306.11|16426.64|16306.64|16426.64|16306.64|16425.38|16305.38|10
1641798320000|2022-01-10 07:05:20|16427.09|16307.09|16426.73|16306.73|16427.41|16307.41|16426.51|16306.51|10
1641798330000|2022-01-10 07:05:30|16425.97|16305.97|16425.51|16305.51|16426.37|16306.37|16425.45|16305.45|10
1641798340000|2022-01-10 07:05:40|16425.65|16305.65|16425.32|16305.32|16425.8|16305.8|16425.13|16305.13|9
1641798350000|2022-01-10 07:05:50|16425.26|16305.26|16424.98|16304.98|16425.57|16305.57|16424.98|16304.98|10
1641798360000|2022-01-10 07:06:00|16425.28|16305.28|16423.59|16303.59|16425.28|16305.28|16423.59|16303.59|10
1641798370000|2022-01-10 07:06:10|16423.5|16303.5|16422.69|16302.69|16423.69|16303.69|16422.67|16302.67|9
1641798380000|2022-01-10 07:06:20|16422.27|16302.27|16422.78|16302.78|16423.58|16303.58|16422.27|16302.27|10
1641798390000|2022-01-10 07:06:30|16422.73|16302.73|16419.77|16299.77|16422.73|16302.73|16419.38|16299.38|9
1641798400000|2022-01-10 07:06:40|16419.78|16299.78|16419.69|16299.69|16419.88|16299.88|16419.03|16299.03|10
1641798410000|2022-01-10 07:06:50|16419.86|16299.86|16422.15|16302.15|16422.35|16302.35|16419.86|16299.86|10
1641798420000|2022-01-10 07:07:00|16422.34|16302.34|16425.9|16305.9|16426.08|16306.08|16422.34|16302.34|10
1641798430000|2022-01-10 07:07:10|16426.19|16306.19|16425.87|16305.87|16426.22|16306.22|16425.41|16305.41|10
1641798440000|2022-01-10 07:07:20|16426.21|16306.21|16427.84|16307.84|16427.84|16307.84|16426.02|16306.02|10
1641798450000|2022-01-10 07:07:30|16428.19|16308.19|16432.58|16312.58|16432.58|16312.58|16428.19|16308.19|10
1641798460000|2022-01-10 07:07:40|16433.28|16313.28|16435.79|16315.79|16435.79|16315.79|16433.28|16313.28|10
1641798470000|2022-01-10 07:07:50|16435.89|16315.89|16437.79|16317.79|16437.85|16317.85|16435.89|16315.89|10
1641798480000|2022-01-10 07:08:00|16437.32|16317.32|16436.72|16316.72|16437.86|16317.86|16436.72|16316.72|10
1641798490000|2022-01-10 07:08:10|16436.59|16316.59|16433.69|16313.69|16436.59|16316.59|16433.69|16313.69|10
1641798500000|2022-01-10 07:08:20|16433.8|16313.8|16432.86|16312.86|16433.8|16313.8|16432.63|16312.63|10
1641798510000|2022-01-10 07:08:30|16433.05|16313.05|16433.11|16313.11|16433.11|16313.11|16432.03|16312.03|9
1641798520000|2022-01-10 07:08:40|16433.17|16313.17|16435.72|16315.72|16435.84|16315.84|16433.17|16313.17|10
1641798530000|2022-01-10 07:08:50|16435.96|16315.96|16437.3|16317.3|16437.3|16317.3|16435.96|16315.96|10
1641798540000|2022-01-10 07:09:00|16437.42|16317.42|16437.73|16317.73|16438.07|16318.07|16437.42|16317.42|10
1641798550000|2022-01-10 07:09:10|16437.19|16317.19|16435.01|16315.01|16437.19|16317.19|16434.69|16314.69|10
1641798560000|2022-01-10 07:09:20|16435.05|16315.05|16434.31|16314.31|16435.05|16315.05|16434.17|16314.17|10
1641798570000|2022-01-10 07:09:30|16433.92|16313.92|16432.36|16312.36|16433.92|16313.92|16432.31|16312.31|10
1641798580000|2022-01-10 07:09:40|16432.8|16312.8|16431.8|16311.8|16432.8|16312.8|16431.57|16311.57|9
1641798590000|2022-01-10 07:09:50|16431.38|16311.38|16430.47|16310.47|16431.47|16311.47|16430.15|16310.15|10
1641798600000|2022-01-10 07:10:00|16430.49|16310.49|16431.05|16311.05|16431.14|16311.14|16430.49|16310.49|10
1641798610000|2022-01-10 07:10:10|16430.61|16310.61|16430.55|16310.55|16430.7|16310.7|16430.47|16310.47|9
1641798620000|2022-01-10 07:10:20|16430.29|16310.29|16430.34|16310.34|16430.35|16310.35|16429.63|16309.63|10
1641798630000|2022-01-10 07:10:30|16430.03|16310.03|16430.88|16310.88|16431.04|16311.04|16429.83|16309.83|8
1641798640000|2022-01-10 07:10:40|16430.89|16310.89|16428.26|16308.26|16430.89|16310.89|16428.26|16308.26|10
1641798650000|2022-01-10 07:10:50|16428.38|16308.38|16426.55|16306.55|16428.66|16308.66|16426.55|16306.55|10
1641798660000|2022-01-10 07:11:00|16425.52|16305.52|16422.56|16302.56|16425.52|16305.52|16422.56|16302.56|10
1641798670000|2022-01-10 07:11:10|16422.14|16302.14|16417.3|16297.3|16422.14|16302.14|16417.13|16297.13|10
1641798680000|2022-01-10 07:11:20|16416.86|16296.86|16412.7|16292.7|16416.86|16296.86|16412.7|16292.7|9
1641798690000|2022-01-10 07:11:30|16412.41|16292.41|16412.5|16292.5|16412.68|16292.68|16412|16292|10
1641798700000|2022-01-10 07:11:40|16412.71|16292.71|16413.21|16293.21|16413.56|16293.56|16412.71|16292.71|9
1641798710000|2022-01-10 07:11:50|16413.34|16293.34|16414.31|16294.31|16414.45|16294.45|16413|16293|10
1641798720000|2022-01-10 07:12:00|16414.28|16294.28|16412.11|16292.11|16414.28|16294.28|16412.11|16292.11|10
1641798730000|2022-01-10 07:12:10|16411.93|16291.93|16409.13|16289.13|16411.93|16291.93|16409.13|16289.13|10
1641798740000|2022-01-10 07:12:20|16408.72|16288.72|16407.19|16287.19|16408.72|16288.72|16407.19|16287.19|10
1641798750000|2022-01-10 07:12:30|16407.39|16287.39|16410.03|16290.03|16410.03|16290.03|16407.39|16287.39|10
1641798760000|2022-01-10 07:12:40|16410.13|16290.13|16408.22|16288.22|16410.31|16290.31|16408.22|16288.22|10
1641798770000|2022-01-10 07:12:50|16407.8|16287.8|16400.39|16280.39|16407.8|16287.8|16400.39|16280.39|10
1641798780000|2022-01-10 07:13:00|16400.13|16280.13|16397.94|16277.94|16400.13|16280.13|16397.52|16277.52|9
1641798790000|2022-01-10 07:13:10|16397.9|16277.9|16400.21|16280.21|16400.32|16280.32|16397.9|16277.9|10
1641798800000|2022-01-10 07:13:20|16400.29|16280.29|16398.45|16278.45|16400.29|16280.29|16397.72|16277.72|10
1641798810000|2022-01-10 07:13:30|16398.88|16278.88|16398.52|16278.52|16398.88|16278.88|16398.25|16278.25|9
1641798820000|2022-01-10 07:13:40|16398.99|16278.99|16398.26|16278.26|16399.54|16279.54|16398.26|16278.26|10
1641798830000|2022-01-10 07:13:50|16397.84|16277.84|16396.35|16276.35|16398.15|16278.15|16396.35|16276.35|10
1641798840000|2022-01-10 07:14:00|16396.28|16276.28|16392.51|16272.51|16396.28|16276.28|16392.51|16272.51|10
1641798850000|2022-01-10 07:14:10|16391.83|16271.83|16389.56|16269.56|16391.83|16271.83|16389.16|16269.16|10
1641798860000|2022-01-10 07:14:20|16389.64|16269.64|16392.03|16272.03|16392.03|16272.03|16389.64|16269.64|10
1641798870000|2022-01-10 07:14:30|16392.68|16272.68|16396.12|16276.12|16396.12|16276.12|16392.68|16272.68|9
1641798880000|2022-01-10 07:14:40|16397.44|16277.44|16399.82|16279.82|16399.82|16279.82|16397.44|16277.44|9
1641798890000|2022-01-10 07:14:50|16399.71|16279.71|16398.6|16278.6|16399.71|16279.71|16398.37|16278.37|10
1641798900000|2022-01-10 07:15:00|16400.84|16280.84|16402.23|16282.23|16402.4|16282.4|16400.84|16280.84|10
1641798910000|2022-01-10 07:15:10|16402.01|16282.01|16400.24|16280.24|16402.01|16282.01|16400.24|16280.24|9
1641798920000|2022-01-10 07:15:20|16400.6|16280.6|16401.33|16281.33|16401.33|16281.33|16400.32|16280.32|10
1641798930000|2022-01-10 07:15:30|16401.08|16281.08|16399.67|16279.67|16401.08|16281.08|16399.67|16279.67|8
1641798940000|2022-01-10 07:15:40|16399.7|16279.7|16398.9|16278.9|16399.7|16279.7|16398.9|16278.9|10
1641798950000|2022-01-10 07:15:50|16398.84|16278.84|16398.24|16278.24|16398.84|16278.84|16398.17|16278.17|9
1641798960000|2022-01-10 07:16:00|16398.12|16278.12|16396.37|16276.37|16398.12|16278.12|16395.62|16275.62|10
1641798970000|2022-01-10 07:16:10|16396.36|16276.36|16397.66|16277.66|16397.66|16277.66|16396.36|16276.36|10
1641798980000|2022-01-10 07:16:20|16397.3|16277.3|16397.24|16277.24|16397.36|16277.36|16396.5|16276.5|9
1641798990000|2022-01-10 07:16:30|16397.3|16277.3|16396.66|16276.66|16397.53|16277.53|16396.66|16276.66|10
1641799000000|2022-01-10 07:16:40|16397.11|16277.11|16394.45|16274.45|16397.11|16277.11|16394.45|16274.45|9
1641799010000|2022-01-10 07:16:50|16394.23|16274.23|16392.65|16272.65|16394.33|16274.33|16392.65|16272.65|9
1641799020000|2022-01-10 07:17:00|16392.37|16272.37|16391.46|16271.46|16393.19|16273.19|16391.46|16271.46|10
1641799030000|2022-01-10 07:17:10|16391.49|16271.49|16390.39|16270.39|16391.54|16271.54|16390.39|16270.39|10
1641799040000|2022-01-10 07:17:20|16390.68|16270.68|16388.64|16268.64|16390.68|16270.68|16388.64|16268.64|7
1641799050000|2022-01-10 07:17:30|16388.26|16268.26|16382.22|16262.22|16388.29|16268.29|16382.22|16262.22|10
1641799060000|2022-01-10 07:17:40|16381.86|16261.86|16380.31|16260.31|16381.86|16261.86|16380.17|16260.17|10
1641799070000|2022-01-10 07:17:50|16380.06|16260.06|16378.42|16258.42|16380.06|16260.06|16378.32|16258.32|10
1641799080000|2022-01-10 07:18:00|16377.17|16257.17|16375.1|16255.1|16377.17|16257.17|16375.1|16255.1|10
1641799090000|2022-01-10 07:18:10|16375.78|16255.78|16375.48|16255.48|16375.78|16255.78|16375.48|16255.48|8
1641799100000|2022-01-10 07:18:20|16375.32|16255.32|16374.82|16254.82|16375.38|16255.38|16374.71|16254.71|10
1641799110000|2022-01-10 07:18:30|16375.07|16255.07|16373.63|16253.63|16375.24|16255.24|16373.63|16253.63|9
1641799120000|2022-01-10 07:18:40|16373.84|16253.84|16372.03|16252.03|16373.84|16253.84|16372.03|16252.03|9
1641799130000|2022-01-10 07:18:50|16372.02|16252.02|16372.01|16252.01|16372.19|16252.19|16371.88|16251.88|10
1641799140000|2022-01-10 07:19:00|16372.1|16252.1|16371.4|16251.4|16372.54|16252.54|16371.4|16251.4|9
1641799150000|2022-01-10 07:19:10|16371.14|16251.14|16368.24|16248.24|16371.14|16251.14|16368.24|16248.24|10
1641799160000|2022-01-10 07:19:20|16368.19|16248.19|16362.94|16242.94|16368.19|16248.19|16362.94|16242.94|9
1641799170000|2022-01-10 07:19:30|16363.24|16243.24|16361.71|16241.71|16363.24|16243.24|16361.71|16241.71|10
1641799180000|2022-01-10 07:19:40|16361.86|16241.86|16357.86|16237.86|16361.86|16241.86|16357.86|16237.86|8
1641799190000|2022-01-10 07:19:50|16358.34|16238.34|16358.21|16238.21|16358.42|16238.42|16358.1|16238.1|10
1641799200000|2022-01-10 07:20:00|16358.37|16238.37|16359.02|16239.02|16359.33|16239.33|16358.31|16238.31|10
1641799210000|2022-01-10 07:20:10|16357.95|16237.95|16358.93|16238.93|16358.93|16238.93|16357.94|16237.94|9
1641799220000|2022-01-10 07:20:20|16358.91|16238.91|16360|16240|16360|16240|16358.91|16238.91|10
1641799230000|2022-01-10 07:20:30|16359.72|16239.72|16359.66|16239.66|16359.84|16239.84|16359.19|16239.19|9
1641799240000|2022-01-10 07:20:40|16359.82|16239.82|16357.01|16237.01|16360.03|16240.03|16357.01|16237.01|10
1641799250000|2022-01-10 07:20:50|16355.92|16235.92|16352.73|16232.73|16355.92|16235.92|16352.73|16232.73|10
1641799260000|2022-01-10 07:21:00|16352.37|16232.37|16349.56|16229.56|16352.37|16232.37|16349.11|16229.11|10
1641799270000|2022-01-10 07:21:10|16349.32|16229.32|16348.01|16228.01|16349.32|16229.32|16347.98|16227.98|9
1641799280000|2022-01-10 07:21:20|16347.71|16227.71|16347.82|16227.82|16347.95|16227.95|16347.38|16227.38|10
1641799290000|2022-01-10 07:21:30|16347.61|16227.61|16346.7|16226.7|16347.61|16227.61|16346.66|16226.66|10
1641799300000|2022-01-10 07:21:40|16346.26|16226.26|16347.67|16227.67|16347.77|16227.77|16346.26|16226.26|10
1641799310000|2022-01-10 07:21:50|16348.91|16228.91|16350.46|16230.46|16350.46|16230.46|16348.91|16228.91|10
1641799320000|2022-01-10 07:22:00|16351.91|16231.91|16354.61|16234.61|16354.67|16234.67|16351.91|16231.91|10
1641799330000|2022-01-10 07:22:10|16354.77|16234.77|16354.5|16234.5|16354.8|16234.8|16353.6|16233.6|10
1641799340000|2022-01-10 07:22:20|16354.34|16234.34|16351.66|16231.66|16354.4|16234.4|16351.66|16231.66|10
1641799350000|2022-01-10 07:22:30|16351.43|16231.43|16349.84|16229.84|16351.96|16231.96|16349.84|16229.84|10
1641799360000|2022-01-10 07:22:40|16349.67|16229.67|16350.02|16230.02|16350.09|16230.09|16349.4|16229.4|10
1641799370000|2022-01-10 07:22:50|16350.2|16230.2|16352.23|16232.23|16352.23|16232.23|16350.2|16230.2|10
1641799380000|2022-01-10 07:23:00|16352.52|16232.52|16352.32|16232.32|16353.5|16233.5|16352.32|16232.32|9
1641799390000|2022-01-10 07:23:10|16352|16232|16351.89|16231.89|16352.13|16232.13|16351.56|16231.56|10
1641799400000|2022-01-10 07:23:20|16351.77|16231.77|16354.72|16234.72|16354.72|16234.72|16351.77|16231.77|9
1641799410000|2022-01-10 07:23:30|16354.89|16234.89|16356.64|16236.64|16356.64|16236.64|16354.89|16234.89|10
1641799420000|2022-01-10 07:23:40|16356.87|16236.87|16357.83|16237.83|16358.31|16238.31|16356.87|16236.87|9
1641799430000|2022-01-10 07:23:50|16358.17|16238.17|16359|16239|16359.16|16239.16|16358.16|16238.16|10
1641799440000|2022-01-10 07:24:00|16359.09|16239.09|16360.31|16240.31|16360.31|16240.31|16358.92|16238.92|8
1641799450000|2022-01-10 07:24:10|16360.18|16240.18|16362.26|16242.26|16362.26|16242.26|16360.18|16240.18|9
1641799460000|2022-01-10 07:24:20|16362.75|16242.75|16366.49|16246.49|16366.97|16246.97|16362.75|16242.75|10
1641799470000|2022-01-10 07:24:30|16366.42|16246.42|16367.35|16247.35|16367.35|16247.35|16366.35|16246.35|8
1641799480000|2022-01-10 07:24:40|16368.33|16248.33|16367.87|16247.87|16368.33|16248.33|16367.7|16247.7|10
1641799490000|2022-01-10 07:24:50|16368.57|16248.57|16370.65|16250.65|16370.65|16250.65|16368.38|16248.38|10
1641799500000|2022-01-10 07:25:00|16370.68|16250.68|16370.23|16250.23|16371.64|16251.64|16370.08|16250.08|10
1641799510000|2022-01-10 07:25:10|16370.03|16250.03|16371|16251|16371.53|16251.53|16370.02|16250.02|10
1641799520000|2022-01-10 07:25:20|16371.01|16251.01|16371.33|16251.33|16371.43|16251.43|16370.88|16250.88|9
1641799530000|2022-01-10 07:25:30|16371.67|16251.67|16372.7|16252.7|16372.7|16252.7|16371.37|16251.37|10
1641799540000|2022-01-10 07:25:40|16373.04|16253.04|16373.55|16253.55|16374.05|16254.05|16372.6|16252.6|10
1641799550000|2022-01-10 07:25:50|16373.71|16253.71|16372.79|16252.79|16373.71|16253.71|16372.58|16252.58|10
1641799560000|2022-01-10 07:26:00|16372.39|16252.39|16370.11|16250.11|16372.39|16252.39|16370.11|16250.11|10
1641799570000|2022-01-10 07:26:10|16369.67|16249.67|16369.53|16249.53|16369.8|16249.8|16368.8|16248.8|10
1641799580000|2022-01-10 07:26:20|16369.63|16249.63|16369.09|16249.09|16369.63|16249.63|16368.95|16248.95|10
1641799590000|2022-01-10 07:26:30|16369.33|16249.33|16372.5|16252.5|16372.5|16252.5|16369.33|16249.33|10
1641799600000|2022-01-10 07:26:40|16372.71|16252.71|16375.45|16255.45|16375.45|16255.45|16372.71|16252.71|10
1641799610000|2022-01-10 07:26:50|16376.14|16256.14|16378.46|16258.46|16378.63|16258.63|16376.14|16256.14|10
1641799620000|2022-01-10 07:27:00|16378.74|16258.74|16378.3|16258.3|16378.96|16258.96|16377.84|16257.84|9
1641799630000|2022-01-10 07:27:10|16378.31|16258.31|16376.15|16256.15|16378.43|16258.43|16376.15|16256.15|10
1641799640000|2022-01-10 07:27:20|16376.39|16256.39|16375.96|16255.96|16376.39|16256.39|16375.4|16255.4|8
1641799650000|2022-01-10 07:27:30|16376.09|16256.09|16375.47|16255.47|16376.32|16256.32|16375.47|16255.47|9
1641799660000|2022-01-10 07:27:40|16375.61|16255.61|16376.34|16256.34|16376.44|16256.44|16375.33|16255.33|10
1641799670000|2022-01-10 07:27:50|16376.48|16256.48|16379.19|16259.19|16379.19|16259.19|16376.48|16256.48|10
1641799680000|2022-01-10 07:28:00|16379.32|16259.32|16380.48|16260.48|16380.53|16260.53|16379.05|16259.05|9
1641799690000|2022-01-10 07:28:10|16380.6|16260.6|16379.34|16259.34|16380.6|16260.6|16379.34|16259.34|10
1641799700000|2022-01-10 07:28:20|16379.05|16259.05|16379.02|16259.02|16379.05|16259.05|16378.81|16258.81|9
1641799710000|2022-01-10 07:28:30|16379.17|16259.17|16379.57|16259.57|16379.63|16259.63|16378.81|16258.81|10
1641799720000|2022-01-10 07:28:40|16379.61|16259.61|16380.32|16260.32|16380.32|16260.32|16379.29|16259.29|8
1641799730000|2022-01-10 07:28:50|16379.79|16259.79|16380.23|16260.23|16380.23|16260.23|16379.46|16259.46|10
1641799740000|2022-01-10 07:29:00|16380.36|16260.36|16381.71|16261.71|16381.98|16261.98|16380.31|16260.31|10
1641799750000|2022-01-10 07:29:10|16381.64|16261.64|16379.59|16259.59|16382.07|16262.07|16379.59|16259.59|10
1641799760000|2022-01-10 07:29:20|16380.03|16260.03|16380.44|16260.44|16380.78|16260.78|16379.8|16259.8|9
1641799770000|2022-01-10 07:29:30|16380.52|16260.52|16380.54|16260.54|16380.69|16260.69|16380.11|16260.11|10
1641799780000|2022-01-10 07:29:40|16380.66|16260.66|16382.62|16262.62|16382.62|16262.62|16380.66|16260.66|10
1641799790000|2022-01-10 07:29:50|16382.95|16262.95|16384.56|16264.56|16384.56|16264.56|16382.91|16262.91|10
1641799800000|2022-01-10 07:30:00|16384.53|16264.53|16386.09|16266.09|16386.09|16266.09|16384.53|16264.53|10
1641799810000|2022-01-10 07:30:10|16385.94|16265.94|16386.8|16266.8|16386.8|16266.8|16385.94|16265.94|9
1641799820000|2022-01-10 07:30:20|16387.7|16267.7|16389.41|16269.41|16389.54|16269.54|16387.7|16267.7|9
1641799830000|2022-01-10 07:30:30|16388.64|16268.64|16388.49|16268.49|16388.64|16268.64|16388.05|16268.05|9
1641799840000|2022-01-10 07:30:40|16388.2|16268.2|16389.14|16269.14|16389.14|16269.14|16387.98|16267.98|8
1641799850000|2022-01-10 07:30:50|16390.1|16270.1|16393.46|16273.46|16393.46|16273.46|16390.1|16270.1|9
1641799860000|2022-01-10 07:31:00|16393.73|16273.73|16395.57|16275.57|16395.57|16275.57|16393.73|16273.73|10
1641799870000|2022-01-10 07:31:10|16395.73|16275.73|16396.33|16276.33|16397.08|16277.08|16395.73|16275.73|10
1641799880000|2022-01-10 07:31:20|16396.74|16276.74|16397.97|16277.97|16397.97|16277.97|16396.74|16276.74|8
1641799890000|2022-01-10 07:31:30|16397.73|16277.73|16400.18|16280.18|16400.18|16280.18|16397.73|16277.73|10
1641799900000|2022-01-10 07:31:40|16400.22|16280.22|16400.1|16280.1|16400.42|16280.42|16400.1|16280.1|10
1641799910000|2022-01-10 07:31:50|16400.06|16280.06|16400.26|16280.26|16400.31|16280.31|16399.61|16279.61|10
1641799920000|2022-01-10 07:32:00|16400.46|16280.46|16400.49|16280.49|16401.01|16281.01|16400.46|16280.46|10
1641799930000|2022-01-10 07:32:10|16400.42|16280.42|16399.98|16279.98|16400.42|16280.42|16399.77|16279.77|9
1641799940000|2022-01-10 07:32:20|16399.5|16279.5|16394.86|16274.86|16399.5|16279.5|16394.86|16274.86|10
1641799950000|2022-01-10 07:32:30|16394.55|16274.55|16391.51|16271.51|16394.55|16274.55|16391.48|16271.48|10
1641799960000|2022-01-10 07:32:40|16391.36|16271.36|16391.42|16271.42|16391.46|16271.46|16390.78|16270.78|10
1641799970000|2022-01-10 07:32:50|16391.92|16271.92|16391.41|16271.41|16392|16272|16391.41|16271.41|10
1641799980000|2022-01-10 07:33:00|16391.43|16271.43|16389.04|16269.04|16391.45|16271.45|16389.04|16269.04|10
1641799990000|2022-01-10 07:33:10|16388.69|16268.69|16385.41|16265.41|16388.69|16268.69|16385.23|16265.23|10
1641800000000|2022-01-10 07:33:20|16385.36|16265.36|16384.42|16264.42|16385.36|16265.36|16383.52|16263.52|9
1641800010000|2022-01-10 07:33:30|16384.77|16264.77|16382.16|16262.16|16384.77|16264.77|16382.16|16262.16|10
1641800020000|2022-01-10 07:33:40|16381.89|16261.89|16381.47|16261.47|16381.93|16261.93|16381.38|16261.38|9
1641800030000|2022-01-10 07:33:50|16381.42|16261.42|16380.67|16260.67|16381.64|16261.64|16380.67|16260.67|10
1641800040000|2022-01-10 07:34:00|16380.5|16260.5|16381.35|16261.35|16381.35|16261.35|16380.22|16260.22|10
1641800050000|2022-01-10 07:34:10|16381.21|16261.21|16380.56|16260.56|16381.35|16261.35|16380.47|16260.47|8
1641800060000|2022-01-10 07:34:20|16380.39|16260.39|16377.82|16257.82|16380.46|16260.46|16377.82|16257.82|9
1641800070000|2022-01-10 07:34:30|16377.19|16257.19|16375.73|16255.73|16377.21|16257.21|16375.73|16255.73|10
1641800080000|2022-01-10 07:34:40|16375.64|16255.64|16375.32|16255.32|16375.89|16255.89|16375.21|16255.21|9
1641800090000|2022-01-10 07:34:50|16375.45|16255.45|16374.91|16254.91|16375.45|16255.45|16374.71|16254.71|9
1641800100000|2022-01-10 07:35:00|16374.78|16254.78|16375.52|16255.52|16375.54|16255.54|16374.78|16254.78|10
1641800110000|2022-01-10 07:35:10|16375.15|16255.15|16375.18|16255.18|16375.67|16255.67|16374.96|16254.96|9
1641800120000|2022-01-10 07:35:20|16375.36|16255.36|16375.51|16255.51|16375.54|16255.54|16375.01|16255.01|10
1641800130000|2022-01-10 07:35:30|16375.46|16255.46|16375.09|16255.09|16375.46|16255.46|16375.09|16255.09|9
1641800140000|2022-01-10 07:35:40|16375.07|16255.07|16375.47|16255.47|16375.47|16255.47|16375.07|16255.07|10
1641800150000|2022-01-10 07:35:50|16375.62|16255.62|16377.17|16257.17|16377.17|16257.17|16375.62|16255.62|9
1641800160000|2022-01-10 07:36:00|16377.21|16257.21|16376|16256|16377.3|16257.3|16376|16256|9
1641800170000|2022-01-10 07:36:10|16376.06|16256.06|16376.11|16256.11|16376.47|16256.47|16375.95|16255.95|10
1641800180000|2022-01-10 07:36:20|16376.17|16256.17|16374.7|16254.7|16376.17|16256.17|16374.7|16254.7|9
1641800190000|2022-01-10 07:36:30|16374.82|16254.82|16375.29|16255.29|16375.61|16255.61|16374.82|16254.82|10
1641800200000|2022-01-10 07:36:40|16375.3|16255.3|16375.44|16255.44|16375.48|16255.48|16375.22|16255.22|9
1641800210000|2022-01-10 07:36:50|16375.53|16255.53|16377.04|16257.04|16377.04|16257.04|16375.18|16255.18|10
1641800220000|2022-01-10 07:37:00|16376.91|16256.91|16376|16256|16377.17|16257.17|16375.93|16255.93|9
1641800230000|2022-01-10 07:37:10|16376.22|16256.22|16375.12|16255.12|16376.22|16256.22|16375.08|16255.08|10
1641800240000|2022-01-10 07:37:20|16374.83|16254.83|16375.17|16255.17|16375.23|16255.23|16374.83|16254.83|9
1641800250000|2022-01-10 07:37:30|16375.23|16255.23|16374.02|16254.02|16375.23|16255.23|16374.02|16254.02|9
1641800260000|2022-01-10 07:37:40|16374.09|16254.09|16374.28|16254.28|16374.28|16254.28|16373.82|16253.82|10
1641800270000|2022-01-10 07:37:50|16374.3|16254.3|16374.7|16254.7|16374.7|16254.7|16374.25|16254.25|10
1641800280000|2022-01-10 07:38:00|16374.62|16254.62|16374.87|16254.87|16375.07|16255.07|16374.1|16254.1|10
1641800290000|2022-01-10 07:38:10|16374.91|16254.91|16376.59|16256.59|16376.59|16256.59|16374.91|16254.91|9
1641800300000|2022-01-10 07:38:20|16376.54|16256.54|16376.22|16256.22|16377.11|16257.11|16376.22|16256.22|10
1641800310000|2022-01-10 07:38:30|16376.01|16256.01|16374.79|16254.79|16376.01|16256.01|16374.64|16254.64|10
1641800320000|2022-01-10 07:38:40|16374.25|16254.25|16371.65|16251.65|16374.25|16254.25|16371.65|16251.65|10
1641800330000|2022-01-10 07:38:50|16371.52|16251.52|16371.55|16251.55|16371.76|16251.76|16371.25|16251.25|8
1641800340000|2022-01-10 07:39:00|16371.5|16251.5|16371.04|16251.04|16371.61|16251.61|16371.04|16251.04|10
1641800350000|2022-01-10 07:39:10|16371.03|16251.03|16372.25|16252.25|16372.26|16252.26|16371.03|16251.03|10
1641800360000|2022-01-10 07:39:20|16372.14|16252.14|16369.8|16249.8|16372.14|16252.14|16369.8|16249.8|9
1641800370000|2022-01-10 07:39:30|16369.73|16249.73|16368.95|16248.95|16369.73|16249.73|16368.95|16248.95|10
1641800380000|2022-01-10 07:39:40|16368.93|16248.93|16368.51|16248.51|16368.93|16248.93|16368.4|16248.4|10
1641800390000|2022-01-10 07:39:50|16368.78|16248.78|16367.66|16247.66|16368.78|16248.78|16367.45|16247.45|10
1641800400000|2022-01-10 07:40:00|16367.69|16247.69|16369.17|16249.17|16370.43|16250.43|16367.69|16247.69|10
1641800410000|2022-01-10 07:40:10|16369.2|16249.2|16368.96|16248.96|16369.27|16249.27|16367.97|16247.97|10
1641800420000|2022-01-10 07:40:20|16369.11|16249.11|16368.34|16248.34|16369.24|16249.24|16368.34|16248.34|10
1641800430000|2022-01-10 07:40:30|16368.49|16248.49|16367.24|16247.24|16368.49|16248.49|16367.02|16247.02|10
1641800440000|2022-01-10 07:40:40|16367.44|16247.44|16363.35|16243.35|16367.46|16247.46|16363.35|16243.35|10
1641800450000|2022-01-10 07:40:50|16363.72|16243.72|16361.78|16241.78|16363.72|16243.72|16361.78|16241.78|10
1641800460000|2022-01-10 07:41:00|16361.91|16241.91|16361.35|16241.35|16362.05|16242.05|16361.35|16241.35|10
1641800470000|2022-01-10 07:41:10|16361.36|16241.36|16360.13|16240.13|16361.36|16241.36|16359.82|16239.82|10
1641800480000|2022-01-10 07:41:20|16360.11|16240.11|16360.41|16240.41|16360.41|16240.41|16359.92|16239.92|10
1641800490000|2022-01-10 07:41:30|16360.56|16240.56|16360.75|16240.75|16360.96|16240.96|16360.55|16240.55|9
1641800500000|2022-01-10 07:41:40|16361.01|16241.01|16361.34|16241.34|16361.34|16241.34|16360.64|16240.64|10
1641800510000|2022-01-10 07:41:50|16361.14|16241.14|16359.44|16239.44|16361.45|16241.45|16359.44|16239.44|10
1641800520000|2022-01-10 07:42:00|16359.28|16239.28|16359.5|16239.5|16360.25|16240.25|16359.28|16239.28|9
1641800530000|2022-01-10 07:42:10|16359.18|16239.18|16358.85|16238.85|16359.2|16239.2|16358.57|16238.57|10
1641800540000|2022-01-10 07:42:20|16359.13|16239.13|16358.67|16238.67|16359.18|16239.18|16358.64|16238.64|10
1641800550000|2022-01-10 07:42:30|16358.8|16238.8|16357.59|16237.59|16358.8|16238.8|16357.59|16237.59|10
1641800560000|2022-01-10 07:42:40|16357.43|16237.43|16356.18|16236.18|16357.43|16237.43|16356.18|16236.18|10
1641800570000|2022-01-10 07:42:50|16357.02|16237.02|16357.28|16237.28|16357.36|16237.36|16356.85|16236.85|9
1641800580000|2022-01-10 07:43:00|16357.76|16237.76|16357.37|16237.37|16357.76|16237.76|16357.27|16237.27|10
1641800590000|2022-01-10 07:43:10|16357.39|16237.39|16359.82|16239.82|16359.82|16239.82|16357.39|16237.39|10
1641800600000|2022-01-10 07:43:20|16360.68|16240.68|16362.45|16242.45|16362.45|16242.45|16360.68|16240.68|10
1641800610000|2022-01-10 07:43:30|16362.14|16242.14|16361.78|16241.78|16362.58|16242.58|16361.48|16241.48|10
1641800620000|2022-01-10 07:43:40|16361.76|16241.76|16360.85|16240.85|16361.76|16241.76|16360.32|16240.32|9
1641800630000|2022-01-10 07:43:50|16360.67|16240.67|16360.39|16240.39|16360.76|16240.76|16360.17|16240.17|8
1641800640000|2022-01-10 07:44:00|16360.54|16240.54|16361.94|16241.94|16362.38|16242.38|16360.54|16240.54|10
1641800650000|2022-01-10 07:44:10|16362.11|16242.11|16361.43|16241.43|16362.11|16242.11|16361.43|16241.43|10
1641800660000|2022-01-10 07:44:20|16361.7|16241.7|16359.38|16239.38|16361.7|16241.7|16359.38|16239.38|9
1641800670000|2022-01-10 07:44:30|16359.44|16239.44|16358.62|16238.62|16359.44|16239.44|16357.94|16237.94|10
1641800680000|2022-01-10 07:44:40|16358.77|16238.77|16358.07|16238.07|16358.77|16238.77|16358.07|16238.07|10
1641800690000|2022-01-10 07:44:50|16358.01|16238.01|16357.81|16237.81|16358.01|16238.01|16357.44|16237.44|8
1641800700000|2022-01-10 07:45:00|16357.57|16237.57|16361.31|16241.31|16361.31|16241.31|16357.5|16237.5|10
1641800710000|2022-01-10 07:45:10|16362.44|16242.44|16364.71|16244.71|16365.45|16245.45|16362.44|16242.44|10
1641800720000|2022-01-10 07:45:20|16365.14|16245.14|16367.65|16247.65|16367.65|16247.65|16364.68|16244.68|10
1641800730000|2022-01-10 07:45:30|16367.63|16247.63|16369.61|16249.61|16369.61|16249.61|16367.6|16247.6|10
1641800740000|2022-01-10 07:45:40|16369.64|16249.64|16370.67|16250.67|16370.67|16250.67|16369.64|16249.64|10
1641800750000|2022-01-10 07:45:50|16370.71|16250.71|16369.25|16249.25|16370.71|16250.71|16369.23|16249.23|9
1641800760000|2022-01-10 07:46:00|16369.22|16249.22|16368.26|16248.26|16369.22|16249.22|16368.26|16248.26|10
1641800770000|2022-01-10 07:46:10|16367.88|16247.88|16365.51|16245.51|16367.88|16247.88|16365.51|16245.51|9
1641800780000|2022-01-10 07:46:20|16365.2|16245.2|16361.35|16241.35|16365.2|16245.2|16361.35|16241.35|10
1641800790000|2022-01-10 07:46:30|16361.08|16241.08|16360.9|16240.9|16361.08|16241.08|16360.59|16240.59|10
1641800800000|2022-01-10 07:46:40|16360.48|16240.48|16354.5|16234.5|16360.48|16240.48|16354.5|16234.5|10
1641800810000|2022-01-10 07:46:50|16353.88|16233.88|16350.63|16230.63|16353.88|16233.88|16350.11|16230.11|10
1641800820000|2022-01-10 07:47:00|16350.91|16230.91|16349.39|16229.39|16351.05|16231.05|16349.39|16229.39|10
1641800830000|2022-01-10 07:47:10|16349.48|16229.48|16345.81|16225.81|16349.48|16229.48|16345.81|16225.81|10
1641800840000|2022-01-10 07:47:20|16345.9|16225.9|16346.58|16226.58|16347.04|16227.04|16345.69|16225.69|10
1641800850000|2022-01-10 07:47:30|16346.76|16226.76|16346.09|16226.09|16347.39|16227.39|16346.09|16226.09|10
1641800860000|2022-01-10 07:47:40|16345.88|16225.88|16344.79|16224.79|16346.2|16226.2|16344.79|16224.79|10
1641800870000|2022-01-10 07:47:50|16344.9|16224.9|16344.66|16224.66|16345.19|16225.19|16344.66|16224.66|10
1641800880000|2022-01-10 07:48:00|16344.63|16224.63|16346.57|16226.57|16346.57|16226.57|16344.42|16224.42|10
1641800890000|2022-01-10 07:48:10|16346.84|16226.84|16348.09|16228.09|16348.67|16228.67|16346.84|16226.84|10
1641800900000|2022-01-10 07:48:20|16348.6|16228.6|16350.23|16230.23|16350.23|16230.23|16348.6|16228.6|10
1641800910000|2022-01-10 07:48:30|16349.61|16229.61|16350.07|16230.07|16351.23|16231.23|16349.61|16229.61|9
1641800920000|2022-01-10 07:48:40|16350.22|16230.22|16350|16230|16350.55|16230.55|16350|16230|10
1641800930000|2022-01-10 07:48:50|16349.87|16229.87|16349.79|16229.79|16349.87|16229.87|16349.34|16229.34|10
1641800940000|2022-01-10 07:49:00|16349.77|16229.77|16351.44|16231.44|16351.86|16231.86|16349.77|16229.77|10
1641800950000|2022-01-10 07:49:10|16351.48|16231.48|16353.64|16233.64|16353.64|16233.64|16351.48|16231.48|10
1641800960000|2022-01-10 07:49:20|16354.01|16234.01|16357.06|16237.06|16357.06|16237.06|16354.01|16234.01|10
1641800970000|2022-01-10 07:49:30|16357.03|16237.03|16355.99|16235.99|16357.03|16237.03|16355.93|16235.93|8
1641800980000|2022-01-10 07:49:40|16356.48|16236.48|16356.59|16236.59|16357.05|16237.05|16356.3|16236.3|9
1641800990000|2022-01-10 07:49:50|16356.39|16236.39|16356.61|16236.61|16356.81|16236.81|16356.26|16236.26|10
1641801000000|2022-01-10 07:50:00|16356.65|16236.65|16356.47|16236.47|16356.86|16236.86|16356.15|16236.15|10
1641801010000|2022-01-10 07:50:10|16356.63|16236.63|16358.18|16238.18|16358.22|16238.22|16356.63|16236.63|10
1641801020000|2022-01-10 07:50:20|16358.41|16238.41|16362.36|16242.36|16362.36|16242.36|16358.41|16238.41|9
1641801030000|2022-01-10 07:50:30|16362.5|16242.5|16364.53|16244.53|16364.53|16244.53|16362.5|16242.5|9
1641801040000|2022-01-10 07:50:40|16364.55|16244.55|16365.62|16245.62|16365.62|16245.62|16364.55|16244.55|9
1641801050000|2022-01-10 07:50:50|16366.23|16246.23|16369.21|16249.21|16369.21|16249.21|16366.23|16246.23|10
1641801060000|2022-01-10 07:51:00|16369.24|16249.24|16371.05|16251.05|16371.05|16251.05|16369.24|16249.24|10
1641801070000|2022-01-10 07:51:10|16371.18|16251.18|16371.88|16251.88|16371.92|16251.92|16371.18|16251.18|10
1641801080000|2022-01-10 07:51:20|16371.89|16251.89|16372.54|16252.54|16372.54|16252.54|16371.66|16251.66|9
1641801090000|2022-01-10 07:51:30|16372.85|16252.85|16374.25|16254.25|16374.95|16254.95|16372.85|16252.85|10
1641801100000|2022-01-10 07:51:40|16373.91|16253.91|16373.38|16253.38|16374.53|16254.53|16373.38|16253.38|10
1641801110000|2022-01-10 07:51:50|16373.8|16253.8|16374.54|16254.54|16374.54|16254.54|16373.51|16253.51|9
1641801120000|2022-01-10 07:52:00|16374.56|16254.56|16373.63|16253.63|16374.79|16254.79|16373.63|16253.63|10
1641801130000|2022-01-10 07:52:10|16373.75|16253.75|16373.39|16253.39|16373.75|16253.75|16373.27|16253.27|10
1641801140000|2022-01-10 07:52:20|16373.31|16253.31|16373.37|16253.37|16373.56|16253.56|16373.04|16253.04|10
1641801150000|2022-01-10 07:52:30|16373.3|16253.3|16373.46|16253.46|16373.46|16253.46|16372.9|16252.9|10
1641801160000|2022-01-10 07:52:40|16373.5|16253.5|16373.61|16253.61|16373.97|16253.97|16373.48|16253.48|10
1641801170000|2022-01-10 07:52:50|16373.6|16253.6|16372.79|16252.79|16373.6|16253.6|16372.79|16252.79|10
1641801180000|2022-01-10 07:53:00|16372.91|16252.91|16372.63|16252.63|16373.5|16253.5|16372.33|16252.33|10
1641801190000|2022-01-10 07:53:10|16372.67|16252.67|16372.94|16252.94|16372.94|16252.94|16372.29|16252.29|10
1641801200000|2022-01-10 07:53:20|16372.97|16252.97|16373.54|16253.54|16373.54|16253.54|16372.5|16252.5|10
1641801210000|2022-01-10 07:53:30|16374.24|16254.24|16376.09|16256.09|16376.09|16256.09|16373.78|16253.78|9
1641801220000|2022-01-10 07:53:40|16376.84|16256.84|16378.07|16258.07|16378.96|16258.96|16376.84|16256.84|10
1641801230000|2022-01-10 07:53:50|16379.5|16259.5|16382.04|16262.04|16382.04|16262.04|16379.5|16259.5|10
1641801240000|2022-01-10 07:54:00|16382.26|16262.26|16382.47|16262.47|16383.13|16263.13|16382.26|16262.26|10
1641801250000|2022-01-10 07:54:10|16382.81|16262.81|16386.43|16266.43|16386.51|16266.51|16382.81|16262.81|10
1641801260000|2022-01-10 07:54:20|16386.79|16266.79|16386.45|16266.45|16387.81|16267.81|16386.3|16266.3|10
1641801270000|2022-01-10 07:54:30|16386.34|16266.34|16386|16266|16386.38|16266.38|16385.36|16265.36|9
1641801280000|2022-01-10 07:54:40|16385.63|16265.63|16386.72|16266.72|16386.83|16266.83|16385.63|16265.63|10
1641801290000|2022-01-10 07:54:50|16386.57|16266.57|16386.64|16266.64|16387.47|16267.47|16386.57|16266.57|10
1641801300000|2022-01-10 07:55:00|16386.93|16266.93|16386.72|16266.72|16387.13|16267.13|16386.41|16266.41|10
1641801310000|2022-01-10 07:55:10|16386.39|16266.39|16385.24|16265.24|16387.34|16267.34|16385.24|16265.24|10
1641801320000|2022-01-10 07:55:20|16385.18|16265.18|16384.49|16264.49|16385.19|16265.19|16383.84|16263.84|10
1641801330000|2022-01-10 07:55:30|16384.53|16264.53|16387.49|16267.49|16387.49|16267.49|16384.53|16264.53|10
1641801340000|2022-01-10 07:55:40|16387.53|16267.53|16387.92|16267.92|16388.04|16268.04|16387.51|16267.51|10
1641801350000|2022-01-10 07:55:50|16387.85|16267.85|16387.36|16267.36|16388.26|16268.26|16387.36|16267.36|7
1641801360000|2022-01-10 07:56:00|16387.73|16267.73|16388.17|16268.17|16388.17|16268.17|16387.73|16267.73|7
1641801370000|2022-01-10 07:56:10|16389.3|16269.3|16389.77|16269.77|16389.84|16269.84|16389.01|16269.01|10
1641801380000|2022-01-10 07:56:20|16389.84|16269.84|16389.07|16269.07|16389.84|16269.84|16389.07|16269.07|9
1641801390000|2022-01-10 07:56:30|16389.32|16269.32|16389.59|16269.59|16390.04|16270.04|16389|16269|9
1641801400000|2022-01-10 07:56:40|16389.58|16269.58|16389.74|16269.74|16389.78|16269.78|16389.51|16269.51|9
1641801410000|2022-01-10 07:56:50|16389.8|16269.8|16388.34|16268.34|16389.81|16269.81|16388.34|16268.34|10
1641801420000|2022-01-10 07:57:00|16388.42|16268.42|16387.68|16267.68|16388.42|16268.42|16387.68|16267.68|8
1641801430000|2022-01-10 07:57:10|16387.39|16267.39|16387.09|16267.09|16387.48|16267.48|16387.09|16267.09|9
1641801440000|2022-01-10 07:57:20|16387.28|16267.28|16387.56|16267.56|16387.6|16267.6|16387.05|16267.05|9
1641801450000|2022-01-10 07:57:30|16387.69|16267.69|16388.84|16268.84|16389.02|16269.02|16387.67|16267.67|9
1641801460000|2022-01-10 07:57:40|16388.42|16268.42|16389.34|16269.34|16389.37|16269.37|16388.42|16268.42|9
1641801470000|2022-01-10 07:57:50|16389.15|16269.15|16389.76|16269.76|16389.76|16269.76|16389.15|16269.15|9
1641801480000|2022-01-10 07:58:00|16390.38|16270.38|16389.64|16269.64|16390.52|16270.52|16389.64|16269.64|9
1641801490000|2022-01-10 07:58:10|16389.62|16269.62|16386.67|16266.67|16389.62|16269.62|16386.67|16266.67|10
1641801500000|2022-01-10 07:58:20|16385.01|16265.01|16384.5|16264.5|16385.14|16265.14|16384.5|16264.5|8
1641801510000|2022-01-10 07:58:30|16383.85|16263.85|16384.35|16264.35|16384.38|16264.38|16383.78|16263.78|9
1641801520000|2022-01-10 07:58:40|16384.09|16264.09|16386.45|16266.45|16386.45|16266.45|16384.09|16264.09|10
1641801530000|2022-01-10 07:58:50|16386.69|16266.69|16388.72|16268.72|16388.72|16268.72|16386.69|16266.69|10
1641801540000|2022-01-10 07:59:00|16389.05|16269.05|16389.34|16269.34|16389.64|16269.64|16389.05|16269.05|9
1641801550000|2022-01-10 07:59:10|16389.51|16269.51|16389.02|16269.02|16389.51|16269.51|16388.63|16268.63|9
1641801560000|2022-01-10 07:59:20|16389.01|16269.01|16388.12|16268.12|16389.01|16269.01|16388.12|16268.12|10
1641801570000|2022-01-10 07:59:30|16388.07|16268.07|16388.55|16268.55|16388.75|16268.75|16387.95|16267.95|10
1641801580000|2022-01-10 07:59:40|16388.57|16268.57|16390.09|16270.09|16390.12|16270.12|16388.5|16268.5|9
1641801590000|2022-01-10 07:59:50|16390.52|16270.52|16390.58|16270.58|16391.1|16271.1|16390.08|16270.08|9
1641801600000|2022-01-10 08:00:00|16390.37|16270.37|16390.44|16270.44|16391.87|16271.87|16390.09|16270.09|10
1641801610000|2022-01-10 08:00:10|16390.75|16270.75|16391.98|16271.98|16392.18|16272.18|16390.75|16270.75|9
1641801620000|2022-01-10 08:00:20|16391.99|16271.99|16395.83|16275.83|16395.83|16275.83|16391.86|16271.86|10
1641801630000|2022-01-10 08:00:30|16396.05|16276.05|16401.27|16281.27|16401.27|16281.27|16396.05|16276.05|9
1641801640000|2022-01-10 08:00:40|16400.99|16280.99|16402.77|16282.77|16402.84|16282.84|16400.99|16280.99|10
1641801650000|2022-01-10 08:00:50|16402.85|16282.85|16405.74|16285.74|16405.74|16285.74|16402.85|16282.85|10
1641801660000|2022-01-10 08:01:00|16405.56|16285.56|16406.29|16286.29|16406.29|16286.29|16405.24|16285.24|10
1641801670000|2022-01-10 08:01:10|16406.58|16286.58|16406.41|16286.41|16406.69|16286.69|16406.36|16286.36|9
1641801680000|2022-01-10 08:01:20|16406.21|16286.21|16405.67|16285.67|16406.21|16286.21|16405.33|16285.33|10
1641801690000|2022-01-10 08:01:30|16405.71|16285.71|16407.68|16287.68|16407.68|16287.68|16405.71|16285.71|10
1641801700000|2022-01-10 08:01:40|16408.15|16288.15|16408.67|16288.67|16408.67|16288.67|16408.15|16288.15|10
1641801710000|2022-01-10 08:01:50|16408.62|16288.62|16408.58|16288.58|16408.62|16288.62|16407.89|16287.89|10
1641801720000|2022-01-10 08:02:00|16408.6|16288.6|16408.03|16288.03|16408.6|16288.6|16407.79|16287.79|10
1641801730000|2022-01-10 08:02:10|16407.85|16287.85|16406.38|16286.38|16408.07|16288.07|16406.38|16286.38|10
1641801740000|2022-01-10 08:02:20|16406.09|16286.09|16405.76|16285.76|16406.09|16286.09|16405.61|16285.61|10
1641801750000|2022-01-10 08:02:30|16405.39|16285.39|16406.21|16286.21|16406.21|16286.21|16405.39|16285.39|9
1641801760000|2022-01-10 08:02:40|16406.3|16286.3|16406.19|16286.19|16406.52|16286.52|16405.89|16285.89|9
1641801770000|2022-01-10 08:02:50|16406.57|16286.57|16408.31|16288.31|16408.56|16288.56|16406.57|16286.57|10
1641801780000|2022-01-10 08:03:00|16408.14|16288.14|16410.22|16290.22|16410.24|16290.24|16407.95|16287.95|10
1641801790000|2022-01-10 08:03:10|16410.58|16290.58|16411.17|16291.17|16412.14|16292.14|16410.58|16290.58|9
1641801800000|2022-01-10 08:03:20|16411.51|16291.51|16403.94|16283.94|16411.51|16291.51|16403.94|16283.94|10
1641801810000|2022-01-10 08:03:30|16402.88|16282.88|16398.58|16278.58|16402.88|16282.88|16398.58|16278.58|10
1641801820000|2022-01-10 08:03:40|16398.51|16278.51|16396.29|16276.29|16398.51|16278.51|16396.29|16276.29|10
1641801830000|2022-01-10 08:03:50|16396.14|16276.14|16391.53|16271.53|16396.36|16276.36|16391.53|16271.53|10
1641801840000|2022-01-10 08:04:00|16391.4|16271.4|16389.39|16269.39|16392.02|16272.02|16389.39|16269.39|10
1641801850000|2022-01-10 08:04:10|16388.62|16268.62|16385.28|16265.28|16388.62|16268.62|16385.28|16265.28|9
1641801860000|2022-01-10 08:04:20|16385.16|16265.16|16381.57|16261.57|16385.16|16265.16|16381.57|16261.57|10
1641801870000|2022-01-10 08:04:30|16381.69|16261.69|16381.15|16261.15|16381.69|16261.69|16380.8|16260.8|10
1641801880000|2022-01-10 08:04:40|16381.06|16261.06|16380.92|16260.92|16381.09|16261.09|16380.86|16260.86|9
1641801890000|2022-01-10 08:04:50|16381.75|16261.75|16381.44|16261.44|16381.83|16261.83|16381.05|16261.05|9
1641801900000|2022-01-10 08:05:00|16381.71|16261.71|16379.87|16259.87|16381.71|16261.71|16379.87|16259.87|10
1641801910000|2022-01-10 08:05:10|16379.79|16259.79|16377.92|16257.92|16379.79|16259.79|16377.92|16257.92|9
1641801920000|2022-01-10 08:05:20|16374.29|16254.29|16371.13|16251.13|16374.29|16254.29|16371.13|16251.13|10
1641801930000|2022-01-10 08:05:30|16371.84|16251.84|16368.05|16248.05|16371.84|16251.84|16368.05|16248.05|10
1641801940000|2022-01-10 08:05:40|16367.6|16247.6|16366.42|16246.42|16367.6|16247.6|16366.42|16246.42|9
1641801950000|2022-01-10 08:05:50|16366.34|16246.34|16365.86|16245.86|16366.48|16246.48|16365.49|16245.49|10
1641801960000|2022-01-10 08:06:00|16366.06|16246.06|16366.03|16246.03|16366.58|16246.58|16365.71|16245.71|10
1641801970000|2022-01-10 08:06:10|16366.02|16246.02|16366.58|16246.58|16366.58|16246.58|16365.73|16245.73|9
1641801980000|2022-01-10 08:06:20|16366.47|16246.47|16367.8|16247.8|16367.8|16247.8|16366.47|16246.47|10
1641801990000|2022-01-10 08:06:30|16367.81|16247.81|16366.85|16246.85|16367.89|16247.89|16366.85|16246.85|10
1641802000000|2022-01-10 08:06:40|16366.86|16246.86|16361.69|16241.69|16366.86|16246.86|16361.62|16241.62|10
1641802010000|2022-01-10 08:06:50|16361|16241|16359.69|16239.69|16361.03|16241.03|16359.55|16239.55|9
1641802020000|2022-01-10 08:07:00|16360.1|16240.1|16358.83|16238.83|16360.43|16240.43|16358.83|16238.83|10
1641802030000|2022-01-10 08:07:10|16358.63|16238.63|16359.77|16239.77|16359.98|16239.98|16358.6|16238.6|10
1641802040000|2022-01-10 08:07:20|16359.86|16239.86|16361.44|16241.44|16361.58|16241.58|16359.86|16239.86|10
1641802050000|2022-01-10 08:07:30|16361.69|16241.69|16364.46|16244.46|16364.48|16244.48|16361.59|16241.59|10
1641802060000|2022-01-10 08:07:40|16364.43|16244.43|16364.9|16244.9|16364.9|16244.9|16364.31|16244.31|9
1641802070000|2022-01-10 08:07:50|16364.83|16244.83|16363.44|16243.44|16364.83|16244.83|16363.44|16243.44|9
1641802080000|2022-01-10 08:08:00|16363.35|16243.35|16360.51|16240.51|16363.35|16243.35|16359.83|16239.83|10
1641802090000|2022-01-10 08:08:10|16360.58|16240.58|16363.37|16243.37|16363.38|16243.38|16360.58|16240.58|10
1641802100000|2022-01-10 08:08:20|16363.49|16243.49|16363.19|16243.19|16363.49|16243.49|16361.93|16241.93|9
1641802110000|2022-01-10 08:08:30|16363.52|16243.52|16362.63|16242.63|16363.52|16243.52|16362.63|16242.63|10
1641802120000|2022-01-10 08:08:40|16362.5|16242.5|16364.59|16244.59|16364.59|16244.59|16362.5|16242.5|10
1641802130000|2022-01-10 08:08:50|16364.81|16244.81|16367.12|16247.12|16367.14|16247.14|16364.81|16244.81|10
1641802140000|2022-01-10 08:09:00|16366.46|16246.46|16366.19|16246.19|16366.63|16246.63|16365.94|16245.94|10
1641802150000|2022-01-10 08:09:10|16366.25|16246.25|16366.24|16246.24|16366.66|16246.66|16366.24|16246.24|10
1641802160000|2022-01-10 08:09:20|16366.5|16246.5|16366.93|16246.93|16366.93|16246.93|16366.5|16246.5|8
1641802170000|2022-01-10 08:09:30|16367.14|16247.14|16367.6|16247.6|16367.64|16247.64|16366.12|16246.12|9
1641802180000|2022-01-10 08:09:40|16367.57|16247.57|16367.13|16247.13|16367.57|16247.57|16367.02|16247.02|8
1641802190000|2022-01-10 08:09:50|16367.29|16247.29|16366.67|16246.67|16367.44|16247.44|16366.66|16246.66|10
1641802200000|2022-01-10 08:10:00|16366.72|16246.72|16367.25|16247.25|16367.25|16247.25|16366.72|16246.72|8
1641802210000|2022-01-10 08:10:10|16367.24|16247.24|16367.64|16247.64|16368.24|16248.24|16367.24|16247.24|9
1641802220000|2022-01-10 08:10:20|16367.09|16247.09|16365.55|16245.55|16367.92|16247.92|16365.55|16245.55|10
1641802230000|2022-01-10 08:10:30|16365.15|16245.15|16366.79|16246.79|16366.79|16246.79|16365.15|16245.15|10
1641802240000|2022-01-10 08:10:40|16366.77|16246.77|16368.5|16248.5|16368.55|16248.55|16366.77|16246.77|9
1641802250000|2022-01-10 08:10:50|16368.93|16248.93|16370.43|16250.43|16370.43|16250.43|16368.93|16248.93|10
1641802260000|2022-01-10 08:11:00|16371.35|16251.35|16372.82|16252.82|16372.82|16252.82|16371.35|16251.35|10
1641802270000|2022-01-10 08:11:10|16373.28|16253.28|16373.35|16253.35|16373.82|16253.82|16373.08|16253.08|10
1641802280000|2022-01-10 08:11:20|16373.75|16253.75|16375.99|16255.99|16376.11|16256.11|16373.75|16253.75|10
1641802290000|2022-01-10 08:11:30|16376.29|16256.29|16377.51|16257.51|16377.51|16257.51|16375.7|16255.7|10
1641802300000|2022-01-10 08:11:40|16377.55|16257.55|16377.12|16257.12|16377.76|16257.76|16377.08|16257.08|9
1641802310000|2022-01-10 08:11:50|16376.88|16256.88|16375.48|16255.48|16376.91|16256.91|16375.48|16255.48|9
1641802320000|2022-01-10 08:12:00|16375.12|16255.12|16371.71|16251.71|16375.12|16255.12|16371.71|16251.71|10
1641802330000|2022-01-10 08:12:10|16371.68|16251.68|16369.73|16249.73|16371.98|16251.98|16369.73|16249.73|10
1641802340000|2022-01-10 08:12:20|16368.31|16248.31|16362.02|16242.02|16368.31|16248.31|16362.02|16242.02|10
1641802350000|2022-01-10 08:12:30|16360.68|16240.68|16358.22|16238.22|16360.68|16240.68|16357.26|16237.26|10
1641802360000|2022-01-10 08:12:40|16357.88|16237.88|16354.99|16234.99|16357.88|16237.88|16354.99|16234.99|10
1641802370000|2022-01-10 08:12:50|16354.58|16234.58|16352.83|16232.83|16354.58|16234.58|16352.83|16232.83|9
1641802380000|2022-01-10 08:13:00|16353.02|16233.02|16353.26|16233.26|16353.81|16233.81|16353.02|16233.02|10
1641802390000|2022-01-10 08:13:10|16353.43|16233.43|16352.88|16232.88|16353.84|16233.84|16352.71|16232.71|10
1641802400000|2022-01-10 08:13:20|16352.61|16232.61|16351.5|16231.5|16352.82|16232.82|16351.5|16231.5|8
1641802410000|2022-01-10 08:13:30|16351.03|16231.03|16351.83|16231.83|16351.83|16231.83|16351.03|16231.03|9
1641802420000|2022-01-10 08:13:40|16352.1|16232.1|16350.42|16230.42|16352.1|16232.1|16350.42|16230.42|10
1641802430000|2022-01-10 08:13:50|16350.69|16230.69|16350.07|16230.07|16350.8|16230.8|16350.07|16230.07|10
1641802440000|2022-01-10 08:14:00|16350.23|16230.23|16351.32|16231.32|16351.32|16231.32|16350.23|16230.23|9
1641802450000|2022-01-10 08:14:10|16351.66|16231.66|16351.5|16231.5|16351.86|16231.86|16351|16231|10
1641802460000|2022-01-10 08:14:20|16351.62|16231.62|16353.85|16233.85|16354.46|16234.46|16351.62|16231.62|10
1641802470000|2022-01-10 08:14:30|16353.77|16233.77|16352.71|16232.71|16354|16234|16352.71|16232.71|10
1641802480000|2022-01-10 08:14:40|16352.13|16232.13|16351.03|16231.03|16352.13|16232.13|16350.99|16230.99|9
1641802490000|2022-01-10 08:14:50|16351.07|16231.07|16349.53|16229.53|16351.21|16231.21|16349.47|16229.47|10
1641802500000|2022-01-10 08:15:00|16349.77|16229.77|16350.51|16230.51|16350.51|16230.51|16348.38|16228.38|10
1641802510000|2022-01-10 08:15:10|16350.16|16230.16|16346.75|16226.75|16350.29|16230.29|16346.75|16226.75|10
1641802520000|2022-01-10 08:15:20|16346.69|16226.69|16347.04|16227.04|16347.04|16227.04|16345.5|16225.5|10
1641802530000|2022-01-10 08:15:30|16347.64|16227.64|16348.69|16228.69|16349.01|16229.01|16347.64|16227.64|10
1641802540000|2022-01-10 08:15:40|16348.62|16228.62|16348.21|16228.21|16349.44|16229.44|16348.21|16228.21|10
1641802550000|2022-01-10 08:15:50|16348.18|16228.18|16347.5|16227.5|16348.44|16228.44|16347.19|16227.19|10
1641802560000|2022-01-10 08:16:00|16347.53|16227.53|16344.58|16224.58|16347.53|16227.53|16344.58|16224.58|9
1641802570000|2022-01-10 08:16:10|16343.55|16223.55|16343.89|16223.89|16344.11|16224.11|16342.68|16222.68|10
1641802580000|2022-01-10 08:16:20|16344.71|16224.71|16346.53|16226.53|16346.53|16226.53|16344.71|16224.71|10
1641802590000|2022-01-10 08:16:30|16346.61|16226.61|16348.83|16228.83|16348.83|16228.83|16346.61|16226.61|10
1641802600000|2022-01-10 08:16:40|16349.16|16229.16|16351.32|16231.32|16351.56|16231.56|16349.16|16229.16|9
1641802610000|2022-01-10 08:16:50|16353.01|16233.01|16353.23|16233.23|16353.81|16233.81|16352.62|16232.62|10
1641802620000|2022-01-10 08:17:00|16353.07|16233.07|16354.15|16234.15|16354.25|16234.25|16352.96|16232.96|10
1641802630000|2022-01-10 08:17:10|16354.11|16234.11|16358.24|16238.24|16358.24|16238.24|16354.11|16234.11|9
1641802640000|2022-01-10 08:17:20|16359.13|16239.13|16360.72|16240.72|16361.51|16241.51|16359.13|16239.13|10
1641802650000|2022-01-10 08:17:30|16360.62|16240.62|16360.46|16240.46|16360.68|16240.68|16360.28|16240.28|9
1641802660000|2022-01-10 08:17:40|16359.94|16239.94|16360.82|16240.82|16361.04|16241.04|16359.94|16239.94|10
1641802670000|2022-01-10 08:17:50|16360.81|16240.81|16362.08|16242.08|16362.1|16242.1|16360.81|16240.81|10
1641802680000|2022-01-10 08:18:00|16362.38|16242.38|16360.05|16240.05|16362.38|16242.38|16360.05|16240.05|9
1641802690000|2022-01-10 08:18:10|16359.83|16239.83|16356.25|16236.25|16359.83|16239.83|16356.25|16236.25|10
1641802700000|2022-01-10 08:18:20|16356.18|16236.18|16354.92|16234.92|16356.18|16236.18|16354.41|16234.41|10
1641802710000|2022-01-10 08:18:30|16353.46|16233.46|16351.12|16231.12|16353.58|16233.58|16351.08|16231.08|10
1641802720000|2022-01-10 08:18:40|16349.98|16229.98|16348.49|16228.49|16349.98|16229.98|16348.49|16228.49|10
1641802730000|2022-01-10 08:18:50|16348.52|16228.52|16348.97|16228.97|16349.12|16229.12|16348.38|16228.38|10
1641802740000|2022-01-10 08:19:00|16349.07|16229.07|16349|16229|16349.37|16229.37|16348.92|16228.92|9
1641802750000|2022-01-10 08:19:10|16349.07|16229.07|16348.43|16228.43|16349.14|16229.14|16348.09|16228.09|10
1641802760000|2022-01-10 08:19:20|16348.02|16228.02|16347.73|16227.73|16348.15|16228.15|16347.73|16227.73|10
1641802770000|2022-01-10 08:19:30|16345.28|16225.28|16336.08|16216.08|16345.28|16225.28|16336.08|16216.08|10
1641802780000|2022-01-10 08:19:40|16333.68|16213.68|16331.71|16211.71|16333.71|16213.71|16331.71|16211.71|9
1641802790000|2022-01-10 08:19:50|16331.13|16211.13|16327.95|16207.95|16331.13|16211.13|16327.95|16207.95|10
1641802800000|2022-01-10 08:20:00|16328.12|16208.12|16327.09|16207.09|16328.27|16208.27|16327.09|16207.09|9
1641802810000|2022-01-10 08:20:10|16327.1|16207.1|16328.31|16208.31|16328.35|16208.35|16327.1|16207.1|9
1641802820000|2022-01-10 08:20:20|16328.37|16208.37|16326.41|16206.41|16328.37|16208.37|16326.32|16206.32|10
1641802830000|2022-01-10 08:20:30|16326.52|16206.52|16325.66|16205.66|16326.54|16206.54|16325.66|16205.66|10
1641802840000|2022-01-10 08:20:40|16325.81|16205.81|16326.5|16206.5|16326.5|16206.5|16324.81|16204.81|10
1641802850000|2022-01-10 08:20:50|16326.84|16206.84|16328.06|16208.06|16328.06|16208.06|16326.84|16206.84|10
1641802860000|2022-01-10 08:21:00|16327.8|16207.8|16327.49|16207.49|16328.3|16208.3|16326.89|16206.89|10
1641802870000|2022-01-10 08:21:10|16326.64|16206.64|16325.84|16205.84|16327.09|16207.09|16325.84|16205.84|10
1641802880000|2022-01-10 08:21:20|16325.68|16205.68|16323.28|16203.28|16325.68|16205.68|16323.28|16203.28|8
1641802890000|2022-01-10 08:21:30|16323.46|16203.46|16323.32|16203.32|16323.57|16203.57|16322.93|16202.93|10
1641802900000|2022-01-10 08:21:40|16323.15|16203.15|16322.07|16202.07|16323.15|16203.15|16322.07|16202.07|10
1641802910000|2022-01-10 08:21:50|16322.18|16202.18|16318.58|16198.58|16322.18|16202.18|16318.38|16198.38|10
1641802920000|2022-01-10 08:22:00|16317.81|16197.81|16315.68|16195.68|16317.91|16197.91|16315.68|16195.68|10
1641802930000|2022-01-10 08:22:10|16315.65|16195.65|16314.18|16194.18|16315.65|16195.65|16314.18|16194.18|9
1641802940000|2022-01-10 08:22:20|16313.88|16193.88|16315.04|16195.04|16315.27|16195.27|16313.88|16193.88|9
1641802950000|2022-01-10 08:22:30|16314.43|16194.43|16313.2|16193.2|16314.43|16194.43|16312.88|16192.88|10
1641802960000|2022-01-10 08:22:40|16313.34|16193.34|16311.3|16191.3|16313.58|16193.58|16311.3|16191.3|9
1641802970000|2022-01-10 08:22:50|16309.97|16189.97|16306.52|16186.52|16310.29|16190.29|16306.52|16186.52|10
1641802980000|2022-01-10 08:23:00|16306.53|16186.53|16304.65|16184.65|16306.9|16186.9|16304.65|16184.65|10
1641802990000|2022-01-10 08:23:10|16304.31|16184.31|16302.99|16182.99|16304.31|16184.31|16302.93|16182.93|10
1641803000000|2022-01-10 08:23:20|16302.86|16182.86|16301.16|16181.16|16303.55|16183.55|16301.16|16181.16|10
1641803010000|2022-01-10 08:23:30|16300.61|16180.61|16296.48|16176.48|16300.61|16180.61|16296.48|16176.48|10
1641803020000|2022-01-10 08:23:40|16296.86|16176.86|16296.41|16176.41|16296.86|16176.86|16295.8|16175.8|9
1641803030000|2022-01-10 08:23:50|16296.39|16176.39|16298.4|16178.4|16298.4|16178.4|16296.39|16176.39|9
1641803040000|2022-01-10 08:24:00|16298.27|16178.27|16298.44|16178.44|16299.16|16179.16|16298.27|16178.27|10
1641803050000|2022-01-10 08:24:10|16297.41|16177.41|16295.79|16175.79|16297.41|16177.41|16295.48|16175.48|9
1641803060000|2022-01-10 08:24:20|16295.69|16175.69|16296.81|16176.81|16296.81|16176.81|16295.23|16175.23|10
1641803070000|2022-01-10 08:24:30|16296.94|16176.94|16301.26|16181.26|16301.26|16181.26|16296.94|16176.94|10
1641803080000|2022-01-10 08:24:40|16301.94|16181.94|16304.43|16184.43|16304.43|16184.43|16301.94|16181.94|9
1641803090000|2022-01-10 08:24:50|16304.64|16184.64|16308.01|16188.01|16308.01|16188.01|16304.63|16184.63|9
1641803100000|2022-01-10 08:25:00|16307.65|16187.65|16308.73|16188.73|16309.24|16189.24|16307.65|16187.65|10
1641803110000|2022-01-10 08:25:10|16308.49|16188.49|16308.03|16188.03|16308.72|16188.72|16307.59|16187.59|9
1641803120000|2022-01-10 08:25:20|16308.2|16188.2|16307.56|16187.56|16308.42|16188.42|16307.15|16187.15|10
1641803130000|2022-01-10 08:25:30|16308.03|16188.03|16305.68|16185.68|16308.03|16188.03|16305.68|16185.68|10
1641803140000|2022-01-10 08:25:40|16305.65|16185.65|16302.58|16182.58|16305.65|16185.65|16302.58|16182.58|10
1641803150000|2022-01-10 08:25:50|16302.44|16182.44|16300.78|16180.78|16302.46|16182.46|16300.78|16180.78|9
1641803160000|2022-01-10 08:26:00|16301.64|16181.64|16302.44|16182.44|16302.44|16182.44|16301.64|16181.64|10
1641803170000|2022-01-10 08:26:10|16302.79|16182.79|16302.8|16182.8|16303.15|16183.15|16302.64|16182.64|10
1641803180000|2022-01-10 08:26:20|16302.52|16182.52|16305.45|16185.45|16305.45|16185.45|16302.52|16182.52|10
1641803190000|2022-01-10 08:26:30|16305.24|16185.24|16307.31|16187.31|16307.41|16187.41|16305.24|16185.24|9
1641803200000|2022-01-10 08:26:40|16306.56|16186.56|16308.08|16188.08|16308.08|16188.08|16306.53|16186.53|9
1641803210000|2022-01-10 08:26:50|16308.12|16188.12|16306.3|16186.3|16308.57|16188.57|16306.3|16186.3|10
1641803220000|2022-01-10 08:27:00|16306.31|16186.31|16305.2|16185.2|16306.31|16186.31|16304.81|16184.81|10
1641803230000|2022-01-10 08:27:10|16305.58|16185.58|16304.73|16184.73|16305.58|16185.58|16304.73|16184.73|10
1641803240000|2022-01-10 08:27:20|16304.71|16184.71|16305.28|16185.28|16305.28|16185.28|16304.19|16184.19|10
1641803250000|2022-01-10 08:27:30|16305.17|16185.17|16308.7|16188.7|16308.7|16188.7|16304.76|16184.76|10
1641803260000|2022-01-10 08:27:40|16309.21|16189.21|16314.31|16194.31|16314.31|16194.31|16309.21|16189.21|10
1641803270000|2022-01-10 08:27:50|16314.16|16194.16|16316.46|16196.46|16316.46|16196.46|16314.16|16194.16|10
1641803280000|2022-01-10 08:28:00|16316.61|16196.61|16318.8|16198.8|16318.8|16198.8|16316.61|16196.61|10
1641803290000|2022-01-10 08:28:10|16318.97|16198.97|16319.91|16199.91|16319.91|16199.91|16318.97|16198.97|10
1641803300000|2022-01-10 08:28:20|16320.4|16200.4|16320.99|16200.99|16320.99|16200.99|16320.04|16200.04|10
1641803310000|2022-01-10 08:28:30|16321.12|16201.12|16322.44|16202.44|16322.47|16202.47|16321.12|16201.12|10
1641803320000|2022-01-10 08:28:40|16322.88|16202.88|16322.48|16202.48|16322.93|16202.93|16322.34|16202.34|10
1641803330000|2022-01-10 08:28:50|16322.32|16202.32|16324.37|16204.37|16324.37|16204.37|16322.32|16202.32|9
1641803340000|2022-01-10 08:29:00|16324.33|16204.33|16325.26|16205.26|16325.67|16205.67|16324.33|16204.33|10
1641803350000|2022-01-10 08:29:10|16324.37|16204.37|16324.12|16204.12|16324.37|16204.37|16323.13|16203.13|10
1641803360000|2022-01-10 08:29:20|16324.17|16204.17|16323.64|16203.64|16324.24|16204.24|16323.64|16203.64|9
1641803370000|2022-01-10 08:29:30|16324.48|16204.48|16328.09|16208.09|16328.09|16208.09|16324.48|16204.48|10
1641803380000|2022-01-10 08:29:40|16328.02|16208.02|16329.16|16209.16|16329.43|16209.43|16327.95|16207.95|9
1641803390000|2022-01-10 08:29:50|16329.35|16209.35|16328.78|16208.78|16329.35|16209.35|16328.78|16208.78|9
1641803400000|2022-01-10 08:30:00|16329.18|16209.18|16327.63|16207.63|16329.21|16209.21|16327.63|16207.63|10
1641803410000|2022-01-10 08:30:10|16327.4|16207.4|16327.01|16207.01|16327.4|16207.4|16326.58|16206.58|10
1641803420000|2022-01-10 08:30:20|16327.18|16207.18|16328.52|16208.52|16329.22|16209.22|16327.18|16207.18|10
1641803430000|2022-01-10 08:30:30|16328.53|16208.53|16327.48|16207.48|16328.91|16208.91|16327.48|16207.48|10
1641803440000|2022-01-10 08:30:40|16326.51|16206.51|16324.25|16204.25|16326.51|16206.51|16323.98|16203.98|10
1641803450000|2022-01-10 08:30:50|16324.39|16204.39|16322.45|16202.45|16324.39|16204.39|16322.45|16202.45|10
1641803460000|2022-01-10 08:31:00|16322.14|16202.14|16318.49|16198.49|16322.14|16202.14|16318.49|16198.49|9
1641803470000|2022-01-10 08:31:10|16318.12|16198.12|16312.59|16192.59|16318.12|16198.12|16312.57|16192.57|10
1641803480000|2022-01-10 08:31:20|16312.2|16192.2|16310.07|16190.07|16312.2|16192.2|16310.07|16190.07|10
1641803490000|2022-01-10 08:31:30|16310.43|16190.43|16312.89|16192.89|16313.13|16193.13|16310.43|16190.43|9
1641803500000|2022-01-10 08:31:40|16313.2|16193.2|16313.56|16193.56|16314.12|16194.12|16313.2|16193.2|10
1641803510000|2022-01-10 08:31:50|16313.91|16193.91|16312.52|16192.52|16313.91|16193.91|16312.46|16192.46|10
1641803520000|2022-01-10 08:32:00|16312.49|16192.49|16311.44|16191.44|16312.49|16192.49|16310.86|16190.86|10
1641803530000|2022-01-10 08:32:10|16311.75|16191.75|16312.52|16192.52|16312.52|16192.52|16311.65|16191.65|9
1641803540000|2022-01-10 08:32:20|16312.56|16192.56|16311.95|16191.95|16312.56|16192.56|16311.76|16191.76|10
1641803550000|2022-01-10 08:32:30|16311.14|16191.14|16311.34|16191.34|16311.44|16191.44|16310.91|16190.91|10
1641803560000|2022-01-10 08:32:40|16311.5|16191.5|16311.04|16191.04|16311.54|16191.54|16310.79|16190.79|9
1641803570000|2022-01-10 08:32:50|16311.13|16191.13|16312.64|16192.64|16312.78|16192.78|16311.13|16191.13|9
1641803580000|2022-01-10 08:33:00|16313.01|16193.01|16311.23|16191.23|16314.34|16194.34|16311.23|16191.23|10
1641803590000|2022-01-10 08:33:10|16311.17|16191.17|16309.39|16189.39|16311.35|16191.35|16309.12|16189.12|10
1641803600000|2022-01-10 08:33:20|16309.1|16189.1|16308.01|16188.01|16309.1|16189.1|16307.56|16187.56|10
1641803610000|2022-01-10 08:33:30|16308.15|16188.15|16311.79|16191.79|16311.79|16191.79|16308.15|16188.15|10
1641803620000|2022-01-10 08:33:40|16312.41|16192.41|16314.88|16194.88|16314.88|16194.88|16312.41|16192.41|10
1641803630000|2022-01-10 08:33:50|16315.5|16195.5|16316.37|16196.37|16316.61|16196.61|16314.89|16194.89|10
1641803640000|2022-01-10 08:34:00|16316.47|16196.47|16317.43|16197.43|16317.43|16197.43|16316.47|16196.47|10
1641803650000|2022-01-10 08:34:10|16317.64|16197.64|16319.47|16199.47|16319.47|16199.47|16317.64|16197.64|10
1641803660000|2022-01-10 08:34:20|16319.6|16199.6|16319.72|16199.72|16320.97|16200.97|16319.6|16199.6|10
1641803670000|2022-01-10 08:34:30|16319.56|16199.56|16318.81|16198.81|16319.56|16199.56|16318.7|16198.7|10
1641803680000|2022-01-10 08:34:40|16319.27|16199.27|16319.64|16199.64|16319.86|16199.86|16319.27|16199.27|10
1641803690000|2022-01-10 08:34:50|16319.47|16199.47|16317.05|16197.05|16319.47|16199.47|16317.05|16197.05|10
1641803700000|2022-01-10 08:35:00|16316.85|16196.85|16317.08|16197.08|16317.58|16197.58|16316.85|16196.85|9
1641803710000|2022-01-10 08:35:10|16317.04|16197.04|16315.74|16195.74|16317.18|16197.18|16315.74|16195.74|10
1641803720000|2022-01-10 08:35:20|16315.66|16195.66|16315.7|16195.7|16316.03|16196.03|16315.62|16195.62|9
1641803730000|2022-01-10 08:35:30|16315.69|16195.69|16316.51|16196.51|16316.51|16196.51|16315.44|16195.44|10
1641803740000|2022-01-10 08:35:40|16316.45|16196.45|16312.98|16192.98|16316.45|16196.45|16312.98|16192.98|10
1641803750000|2022-01-10 08:35:50|16312.43|16192.43|16309.37|16189.37|16312.43|16192.43|16309.11|16189.11|10
1641803760000|2022-01-10 08:36:00|16309.21|16189.21|16303.13|16183.13|16309.21|16189.21|16303.13|16183.13|10
1641803770000|2022-01-10 08:36:10|16302.85|16182.85|16291.71|16171.71|16302.85|16182.85|16291.71|16171.71|10
1641803780000|2022-01-10 08:36:20|16290.85|16170.85|16281.01|16161.01|16290.85|16170.85|16280.99|16160.99|10
1641803790000|2022-01-10 08:36:30|16280.24|16160.24|16275.2|16155.2|16280.24|16160.24|16275.2|16155.2|10
1641803800000|2022-01-10 08:36:40|16274.17|16154.17|16272.7|16152.7|16274.6|16154.6|16272.7|16152.7|10
1641803810000|2022-01-10 08:36:50|16272.88|16152.88|16267.75|16147.75|16272.88|16152.88|16267.52|16147.52|10
1641803820000|2022-01-10 08:37:00|16267.69|16147.69|16267.01|16147.01|16268.17|16148.17|16267.01|16147.01|10
1641803830000|2022-01-10 08:37:10|16266.98|16146.98|16268.03|16148.03|16268.03|16148.03|16266.75|16146.75|10
1641803840000|2022-01-10 08:37:20|16267.23|16147.23|16266.88|16146.88|16267.82|16147.82|16266.36|16146.36|10
1641803850000|2022-01-10 08:37:30|16266.49|16146.49|16261.23|16141.23|16266.49|16146.49|16261.23|16141.23|10
1641803860000|2022-01-10 08:37:40|16260.61|16140.61|16258.66|16138.66|16260.61|16140.61|16258.66|16138.66|10
1641803870000|2022-01-10 08:37:50|16258.75|16138.75|16261.66|16141.66|16261.66|16141.66|16258.75|16138.75|10
1641803880000|2022-01-10 08:38:00|16261.71|16141.71|16263.25|16143.25|16263.55|16143.55|16261.71|16141.71|10
1641803890000|2022-01-10 08:38:10|16263.56|16143.56|16265.02|16145.02|16265.94|16145.94|16263.54|16143.54|10
1641803900000|2022-01-10 08:38:20|16265.28|16145.28|16265.01|16145.01|16265.84|16145.84|16264.87|16144.87|10
1641803910000|2022-01-10 08:38:30|16265.16|16145.16|16263.22|16143.22|16265.16|16145.16|16263.22|16143.22|10
1641803920000|2022-01-10 08:38:40|16263.37|16143.37|16265.94|16145.94|16265.94|16145.94|16263.37|16143.37|10
1641803930000|2022-01-10 08:38:50|16266.04|16146.04|16265.47|16145.47|16266.04|16146.04|16264.79|16144.79|9
1641803940000|2022-01-10 08:39:00|16265.57|16145.57|16267.13|16147.13|16267.15|16147.15|16265.57|16145.57|9
1641803950000|2022-01-10 08:39:10|16267.2|16147.2|16268.7|16148.7|16268.7|16148.7|16267.17|16147.17|10
1641803960000|2022-01-10 08:39:20|16269.77|16149.77|16270.9|16150.9|16271.75|16151.75|16269.77|16149.77|10
1641803970000|2022-01-10 08:39:30|16272.09|16152.09|16271.91|16151.91|16272.88|16152.88|16271.79|16151.79|9
1641803980000|2022-01-10 08:39:40|16271.54|16151.54|16271.26|16151.26|16271.63|16151.63|16271.16|16151.16|10
1641803990000|2022-01-10 08:39:50|16269.63|16149.63|16266.28|16146.28|16269.63|16149.63|16266.28|16146.28|10
1641804000000|2022-01-10 08:40:00|16265.8|16145.8|16257.35|16137.35|16265.8|16145.8|16257.35|16137.35|10
1641804010000|2022-01-10 08:40:10|16257.28|16137.28|16256.63|16136.63|16257.28|16137.28|16256.33|16136.33|9
1641804020000|2022-01-10 08:40:20|16256.4|16136.4|16259.49|16139.49|16259.49|16139.49|16256.4|16136.4|10
1641804030000|2022-01-10 08:40:30|16259.81|16139.81|16260.16|16140.16|16260.9|16140.9|16259.72|16139.72|10
1641804040000|2022-01-10 08:40:40|16260.46|16140.46|16260.4|16140.4|16260.86|16140.86|16260.04|16140.04|10
1641804050000|2022-01-10 08:40:50|16260.6|16140.6|16261.18|16141.18|16261.29|16141.29|16260.6|16140.6|10
1641804060000|2022-01-10 08:41:00|16262.07|16142.07|16262.94|16142.94|16263.1|16143.1|16262.07|16142.07|10
1641804070000|2022-01-10 08:41:10|16262.76|16142.76|16262.64|16142.64|16263.54|16143.54|16262.64|16142.64|10
1641804080000|2022-01-10 08:41:20|16262.59|16142.59|16264.68|16144.68|16264.71|16144.71|16262.59|16142.59|10
1641804090000|2022-01-10 08:41:30|16264.7|16144.7|16265.97|16145.97|16266.27|16146.27|16264.7|16144.7|10
1641804100000|2022-01-10 08:41:40|16266.07|16146.07|16265.28|16145.28|16266.26|16146.26|16265.28|16145.28|10
1641804110000|2022-01-10 08:41:50|16265.24|16145.24|16264.83|16144.83|16265.43|16145.43|16264.55|16144.55|9
1641804120000|2022-01-10 08:42:00|16265.19|16145.19|16263.83|16143.83|16265.37|16145.37|16263.83|16143.83|10
1641804130000|2022-01-10 08:42:10|16263.92|16143.92|16261.98|16141.98|16263.92|16143.92|16261.52|16141.52|10
1641804140000|2022-01-10 08:42:20|16262.3|16142.3|16262.65|16142.65|16263.08|16143.08|16262.3|16142.3|9
1641804150000|2022-01-10 08:42:30|16262.55|16142.55|16263.01|16143.01|16263.01|16143.01|16261.52|16141.52|10
1641804160000|2022-01-10 08:42:40|16263.35|16143.35|16262.79|16142.79|16263.39|16143.39|16262.73|16142.73|9
1641804170000|2022-01-10 08:42:50|16262.84|16142.84|16263.65|16143.65|16263.65|16143.65|16262.46|16142.46|10
1641804180000|2022-01-10 08:43:00|16263.73|16143.73|16261.8|16141.8|16264.28|16144.28|16261.73|16141.73|10
1641804190000|2022-01-10 08:43:10|16261.41|16141.41|16260.39|16140.39|16261.41|16141.41|16260.19|16140.19|9
1641804200000|2022-01-10 08:43:20|16260.22|16140.22|16260.18|16140.18|16260.22|16140.22|16259.99|16139.99|8
1641804210000|2022-01-10 08:43:30|16260.94|16140.94|16260.14|16140.14|16260.94|16140.94|16259.71|16139.71|9
1641804220000|2022-01-10 08:43:40|16260.06|16140.06|16261.14|16141.14|16261.96|16141.96|16259.96|16139.96|10
1641804230000|2022-01-10 08:43:50|16261.34|16141.34|16261.65|16141.65|16261.88|16141.88|16261.33|16141.33|10
1641804240000|2022-01-10 08:44:00|16261.73|16141.73|16262.3|16142.3|16262.4|16142.4|16261.55|16141.55|10
1641804250000|2022-01-10 08:44:10|16262.34|16142.34|16262.31|16142.31|16262.45|16142.45|16262.11|16142.11|10
1641804260000|2022-01-10 08:44:20|16262.13|16142.13|16260.47|16140.47|16262.13|16142.13|16260.47|16140.47|10
1641804270000|2022-01-10 08:44:30|16260.39|16140.39|16255.97|16135.97|16260.43|16140.43|16255.97|16135.97|10
1641804280000|2022-01-10 08:44:40|16256.48|16136.48|16256.03|16136.03|16256.48|16136.48|16255.05|16135.05|10
1641804290000|2022-01-10 08:44:50|16255.69|16135.69|16257.5|16137.5|16257.5|16137.5|16255.08|16135.08|10
1641804300000|2022-01-10 08:45:00|16257.8|16137.8|16261.27|16141.27|16261.27|16141.27|16257.8|16137.8|10
1641804310000|2022-01-10 08:45:10|16261.56|16141.56|16255.18|16135.18|16261.56|16141.56|16255.18|16135.18|10
1641804320000|2022-01-10 08:45:20|16253.6|16133.6|16252.9|16132.9|16254.13|16134.13|16252.9|16132.9|9
1641804330000|2022-01-10 08:45:30|16252.74|16132.74|16251.81|16131.81|16252.96|16132.96|16251.41|16131.41|9
1641804340000|2022-01-10 08:45:40|16251.66|16131.66|16253.37|16133.37|16253.37|16133.37|16251.56|16131.56|10
1641804350000|2022-01-10 08:45:50|16253.45|16133.45|16253.93|16133.93|16253.93|16133.93|16253.04|16133.04|9
1641804360000|2022-01-10 08:46:00|16254.09|16134.09|16255.73|16135.73|16256.04|16136.04|16254.09|16134.09|9
1641804370000|2022-01-10 08:46:10|16255.6|16135.6|16256.51|16136.51|16256.51|16136.51|16255.39|16135.39|9
1641804380000|2022-01-10 08:46:20|16256.75|16136.75|16256.43|16136.43|16257.16|16137.16|16256.12|16136.12|10
1641804390000|2022-01-10 08:46:30|16256.19|16136.19|16253.01|16133.01|16256.19|16136.19|16253.01|16133.01|10
1641804400000|2022-01-10 08:46:40|16252.85|16132.85|16249.7|16129.7|16252.97|16132.97|16249.7|16129.7|10
1641804410000|2022-01-10 08:46:50|16249.96|16129.96|16250.27|16130.27|16250.39|16130.39|16249.82|16129.82|10
1641804420000|2022-01-10 08:47:00|16250.51|16130.51|16251.77|16131.77|16251.83|16131.83|16250.28|16130.28|10
1641804430000|2022-01-10 08:47:10|16252.15|16132.15|16254.06|16134.06|16254.06|16134.06|16252.05|16132.05|10
1641804440000|2022-01-10 08:47:20|16254|16134|16253.81|16133.81|16254.32|16134.32|16253.34|16133.34|10
1641804450000|2022-01-10 08:47:30|16254.13|16134.13|16258.42|16138.42|16258.42|16138.42|16254.13|16134.13|10
1641804460000|2022-01-10 08:47:40|16259.19|16139.19|16260.11|16140.11|16260.11|16140.11|16259.15|16139.15|10
1641804470000|2022-01-10 08:47:50|16259.98|16139.98|16262.52|16142.52|16262.58|16142.58|16259.98|16139.98|10
1641804480000|2022-01-10 08:48:00|16262.39|16142.39|16266.78|16146.78|16266.82|16146.82|16262.39|16142.39|10
1641804490000|2022-01-10 08:48:10|16266.91|16146.91|16268.06|16148.06|16268.06|16148.06|16266.91|16146.91|10
1641804500000|2022-01-10 08:48:20|16268.24|16148.24|16268.99|16148.99|16268.99|16148.99|16267.84|16147.84|10
1641804510000|2022-01-10 08:48:30|16268.92|16148.92|16270.04|16150.04|16270.08|16150.08|16268.77|16148.77|10
1641804520000|2022-01-10 08:48:40|16271.44|16151.44|16272.46|16152.46|16272.72|16152.72|16271.44|16151.44|10
1641804530000|2022-01-10 08:48:50|16272.81|16152.81|16276.76|16156.76|16276.76|16156.76|16272.81|16152.81|10
1641804540000|2022-01-10 08:49:00|16276.59|16156.59|16278.11|16158.11|16278.11|16158.11|16276.59|16156.59|10
1641804550000|2022-01-10 08:49:10|16278.06|16158.06|16278.85|16158.85|16279.51|16159.51|16278.06|16158.06|10
1641804560000|2022-01-10 08:49:20|16278.65|16158.65|16280.69|16160.69|16280.74|16160.74|16278.6|16158.6|10
1641804570000|2022-01-10 08:49:30|16280.45|16160.45|16279.38|16159.38|16280.45|16160.45|16279.13|16159.13|10
1641804580000|2022-01-10 08:49:40|16279.42|16159.42|16280.39|16160.39|16280.97|16160.97|16279.42|16159.42|10
1641804590000|2022-01-10 08:49:50|16280.62|16160.62|16281.03|16161.03|16281.03|16161.03|16280.57|16160.57|9
1641804600000|2022-01-10 08:50:00|16280.74|16160.74|16283.22|16163.22|16283.27|16163.27|16280.59|16160.59|10
1641804610000|2022-01-10 08:50:10|16283.13|16163.13|16282.96|16162.96|16283.54|16163.54|16282.96|16162.96|9
1641804620000|2022-01-10 08:50:20|16283.08|16163.08|16282.69|16162.69|16283.52|16163.52|16282.69|16162.69|10
1641804630000|2022-01-10 08:50:30|16282.16|16162.16|16281.95|16161.95|16282.16|16162.16|16281.74|16161.74|9
1641804640000|2022-01-10 08:50:40|16282.15|16162.15|16283.1|16163.1|16283.1|16163.1|16282.15|16162.15|10
1641804650000|2022-01-10 08:50:50|16283.22|16163.22|16281.33|16161.33|16283.26|16163.26|16281.33|16161.33|10
1641804660000|2022-01-10 08:51:00|16281.4|16161.4|16279.24|16159.24|16281.81|16161.81|16279.24|16159.24|10
1641804670000|2022-01-10 08:51:10|16278.82|16158.82|16276.68|16156.68|16278.82|16158.82|16276.68|16156.68|10
1641804680000|2022-01-10 08:51:20|16276.76|16156.76|16275.81|16155.81|16276.76|16156.76|16275.81|16155.81|9
1641804690000|2022-01-10 08:51:30|16275.15|16155.15|16273.24|16153.24|16275.15|16155.15|16273.23|16153.23|9
1641804700000|2022-01-10 08:51:40|16273.2|16153.2|16270.99|16150.99|16273.2|16153.2|16270.87|16150.87|10
1641804710000|2022-01-10 08:51:50|16270.7|16150.7|16269.01|16149.01|16270.8|16150.8|16269.01|16149.01|10
1641804720000|2022-01-10 08:52:00|16268.7|16148.7|16268.61|16148.61|16269.12|16149.12|16268.42|16148.42|10
1641804730000|2022-01-10 08:52:10|16268.45|16148.45|16267.71|16147.71|16268.92|16148.92|16267.69|16147.69|10
1641804740000|2022-01-10 08:52:20|16267.34|16147.34|16266.31|16146.31|16267.34|16147.34|16266.31|16146.31|10
1641804750000|2022-01-10 08:52:30|16266.13|16146.13|16262.42|16142.42|16266.13|16146.13|16262.2|16142.2|10
1641804760000|2022-01-10 08:52:40|16262.48|16142.48|16262.45|16142.45|16262.68|16142.68|16262.18|16142.18|10
1641804770000|2022-01-10 08:52:50|16262.24|16142.24|16261.56|16141.56|16262.26|16142.26|16261.56|16141.56|10
1641804780000|2022-01-10 08:53:00|16261.51|16141.51|16261.71|16141.71|16261.98|16141.98|16260.73|16140.73|10
1641804790000|2022-01-10 08:53:10|16261.77|16141.77|16261.81|16141.81|16262.86|16142.86|16261.77|16141.77|10
1641804800000|2022-01-10 08:53:20|16261.69|16141.69|16262.03|16142.03|16262.03|16142.03|16261.1|16141.1|9
1641804810000|2022-01-10 08:53:30|16262.21|16142.21|16264.18|16144.18|16264.18|16144.18|16262.2|16142.2|10
1641804820000|2022-01-10 08:53:40|16264.34|16144.34|16266.77|16146.77|16266.77|16146.77|16264.34|16144.34|10
1641804830000|2022-01-10 08:53:50|16266.66|16146.66|16268.48|16148.48|16268.54|16148.54|16266.51|16146.51|10
1641804840000|2022-01-10 08:54:00|16268.41|16148.41|16269.19|16149.19|16269.19|16149.19|16268.41|16148.41|10
1641804850000|2022-01-10 08:54:10|16268.96|16148.96|16268.4|16148.4|16268.99|16148.99|16267.47|16147.47|9
1641804860000|2022-01-10 08:54:20|16268.64|16148.64|16268.5|16148.5|16268.98|16148.98|16268.34|16148.34|10
1641804870000|2022-01-10 08:54:30|16268.46|16148.46|16268.17|16148.17|16268.46|16148.46|16268|16148|9
1641804880000|2022-01-10 08:54:40|16268.27|16148.27|16268.44|16148.44|16268.62|16148.62|16268.1|16148.1|9
1641804890000|2022-01-10 08:54:50|16268.45|16148.45|16268.08|16148.08|16268.78|16148.78|16268.08|16148.08|9
1641804900000|2022-01-10 08:55:00|16268.07|16148.07|16268.19|16148.19|16268.63|16148.63|16267.79|16147.79|9
1641804910000|2022-01-10 08:55:10|16268.24|16148.24|16267.79|16147.79|16268.29|16148.29|16267.79|16147.79|8
1641804920000|2022-01-10 08:55:20|16266.84|16146.84|16266|16146|16266.84|16146.84|16265.91|16145.91|10
1641804930000|2022-01-10 08:55:30|16265.93|16145.93|16266.78|16146.78|16266.95|16146.95|16265.93|16145.93|10
1641804940000|2022-01-10 08:55:40|16267.47|16147.47|16268.53|16148.53|16268.53|16148.53|16267.42|16147.42|9
1641804950000|2022-01-10 08:55:50|16268.63|16148.63|16270.79|16150.79|16271.03|16151.03|16268.5|16148.5|9
1641804960000|2022-01-10 08:56:00|16270.8|16150.8|16270.63|16150.63|16271.62|16151.62|16270.63|16150.63|10
1641804970000|2022-01-10 08:56:10|16270.76|16150.76|16273.45|16153.45|16273.45|16153.45|16270.46|16150.46|10
1641804980000|2022-01-10 08:56:20|16273.48|16153.48|16276.64|16156.64|16276.64|16156.64|16273.48|16153.48|10
1641804990000|2022-01-10 08:56:30|16277.37|16157.37|16278.16|16158.16|16278.41|16158.41|16277.37|16157.37|10
1641805000000|2022-01-10 08:56:40|16277.95|16157.95|16275.78|16155.78|16277.95|16157.95|16275.78|16155.78|10
1641805010000|2022-01-10 08:56:50|16276.09|16156.09|16274.89|16154.89|16276.09|16156.09|16274.89|16154.89|10
1641805020000|2022-01-10 08:57:00|16274.77|16154.77|16275.65|16155.65|16275.65|16155.65|16274.56|16154.56|10
1641805030000|2022-01-10 08:57:10|16275.95|16155.95|16275.11|16155.11|16275.99|16155.99|16275.11|16155.11|10
1641805040000|2022-01-10 08:57:20|16275.03|16155.03|16275.27|16155.27|16275.42|16155.42|16274.96|16154.96|10
1641805050000|2022-01-10 08:57:30|16275.28|16155.28|16275.06|16155.06|16275.59|16155.59|16275.06|16155.06|10
1641805060000|2022-01-10 08:57:40|16274.85|16154.85|16275.81|16155.81|16275.89|16155.89|16274.67|16154.67|10
1641805070000|2022-01-10 08:57:50|16275.64|16155.64|16279.94|16159.94|16279.94|16159.94|16275.64|16155.64|10
1641805080000|2022-01-10 08:58:00|16280.83|16160.83|16282.92|16162.92|16282.92|16162.92|16280.83|16160.83|10
1641805090000|2022-01-10 08:58:10|16282.95|16162.95|16284.2|16164.2|16284.48|16164.48|16282.9|16162.9|10
1641805100000|2022-01-10 08:58:20|16284.33|16164.33|16284.5|16164.5|16284.97|16164.97|16284.33|16164.33|10
1641805110000|2022-01-10 08:58:30|16284.85|16164.85|16285.48|16165.48|16285.48|16165.48|16284.12|16164.12|10
1641805120000|2022-01-10 08:58:40|16285.64|16165.64|16286.22|16166.22|16286.57|16166.57|16285.43|16165.43|10
1641805130000|2022-01-10 08:58:50|16285.86|16165.86|16285.97|16165.97|16286.14|16166.14|16285.45|16165.45|10
1641805140000|2022-01-10 08:59:00|16286.16|16166.16|16284.99|16164.99|16286.16|16166.16|16284.99|16164.99|10
1641805150000|2022-01-10 08:59:10|16284.82|16164.82|16283.78|16163.78|16284.82|16164.82|16283.76|16163.76|8
1641805160000|2022-01-10 08:59:20|16284.01|16164.01|16283|16163|16284.18|16164.18|16282.61|16162.61|10
1641805170000|2022-01-10 08:59:30|16283.11|16163.11|16283.27|16163.27|16283.76|16163.76|16282.81|16162.81|10
1641805180000|2022-01-10 08:59:40|16283.14|16163.14|16280.79|16160.79|16283.14|16163.14|16280.79|16160.79|10
1641805190000|2022-01-10 08:59:50|16280.27|16160.27|16278.65|16158.65|16280.27|16160.27|16278.36|16158.36|9
1641805200000|2022-01-10 09:00:00|16278.64|16158.64|16277.29|16157.29|16279.99|16159.99|16277.29|16157.29|10
1641805210000|2022-01-10 09:00:10|16276.97|16156.97|16274.68|16154.68|16276.97|16156.97|16274.68|16154.68|10
1641805220000|2022-01-10 09:00:20|16274.46|16154.46|16274.56|16154.56|16274.56|16154.56|16273.71|16153.71|10
1641805230000|2022-01-10 09:00:30|16274.59|16154.59|16275.96|16155.96|16275.96|16155.96|16274.24|16154.24|10
1641805240000|2022-01-10 09:00:40|16275.97|16155.97|16279.79|16159.79|16279.79|16159.79|16275.97|16155.97|9
1641805250000|2022-01-10 09:00:50|16280.69|16160.69|16283.81|16163.81|16283.81|16163.81|16280.69|16160.69|10
1641805260000|2022-01-10 09:01:00|16283.61|16163.61|16284.25|16164.25|16284.66|16164.66|16283.56|16163.56|8
1641805270000|2022-01-10 09:01:10|16284.7|16164.7|16285.87|16165.87|16285.87|16165.87|16284.62|16164.62|10
1641805280000|2022-01-10 09:01:20|16285.77|16165.77|16287.47|16167.47|16287.47|16167.47|16285.77|16165.77|10
1641805290000|2022-01-10 09:01:30|16287.6|16167.6|16288.99|16168.99|16288.99|16168.99|16287.6|16167.6|10
1641805300000|2022-01-10 09:01:40|16289.03|16169.03|16289.3|16169.3|16289.69|16169.69|16289|16169|10
1641805310000|2022-01-10 09:01:50|16288.92|16168.92|16288.77|16168.77|16288.93|16168.93|16288.62|16168.62|10
1641805320000|2022-01-10 09:02:00|16289.35|16169.35|16290.32|16170.32|16290.38|16170.38|16289.35|16169.35|10
1641805330000|2022-01-10 09:02:10|16290.22|16170.22|16290.61|16170.61|16290.73|16170.73|16289.96|16169.96|9
1641805340000|2022-01-10 09:02:20|16290.64|16170.64|16290.17|16170.17|16291.38|16171.38|16290.17|16170.17|10
1641805350000|2022-01-10 09:02:30|16290.16|16170.16|16288.72|16168.72|16290.16|16170.16|16288.72|16168.72|9
1641805360000|2022-01-10 09:02:40|16288.71|16168.71|16289.03|16169.03|16289.03|16169.03|16288.43|16168.43|9
1641805370000|2022-01-10 09:02:50|16289.25|16169.25|16289.28|16169.28|16289.6|16169.6|16289.06|16169.06|10
1641805380000|2022-01-10 09:03:00|16289.04|16169.04|16289.79|16169.79|16289.87|16169.87|16289.04|16169.04|10
1641805390000|2022-01-10 09:03:10|16290.02|16170.02|16291.84|16171.84|16291.84|16171.84|16290.02|16170.02|10
1641805400000|2022-01-10 09:03:20|16292.04|16172.04|16295.78|16175.78|16295.78|16175.78|16292.04|16172.04|10
1641805410000|2022-01-10 09:03:30|16295.89|16175.89|16296.49|16176.49|16296.96|16176.96|16295.89|16175.89|10
1641805420000|2022-01-10 09:03:40|16297.3|16177.3|16296.64|16176.64|16297.49|16177.49|16296.61|16176.61|10
1641805430000|2022-01-10 09:03:50|16296.88|16176.88|16296.88|16176.88|16296.9|16176.9|16296.66|16176.66|10
1641805440000|2022-01-10 09:04:00|16296.87|16176.87|16295.75|16175.75|16297.33|16177.33|16295.75|16175.75|10
1641805450000|2022-01-10 09:04:10|16295.5|16175.5|16294.9|16174.9|16295.5|16175.5|16294.59|16174.59|10
1641805460000|2022-01-10 09:04:20|16294.42|16174.42|16294.51|16174.51|16294.85|16174.85|16294.42|16174.42|9
1641805470000|2022-01-10 09:04:30|16294.65|16174.65|16292.77|16172.77|16294.72|16174.72|16292.77|16172.77|10
1641805480000|2022-01-10 09:04:40|16292.44|16172.44|16291.34|16171.34|16292.63|16172.63|16291.34|16171.34|10
1641805490000|2022-01-10 09:04:50|16290.37|16170.37|16288.1|16168.1|16290.37|16170.37|16288.1|16168.1|9
1641805500000|2022-01-10 09:05:00|16288.23|16168.23|16282.88|16162.88|16288.23|16168.23|16282.88|16162.88|10
1641805510000|2022-01-10 09:05:10|16282.46|16162.46|16281.76|16161.76|16282.46|16162.46|16281.42|16161.42|10
1641805520000|2022-01-10 09:05:20|16281.43|16161.43|16282.08|16162.08|16282.17|16162.17|16281.02|16161.02|10
1641805530000|2022-01-10 09:05:30|16281.73|16161.73|16283.27|16163.27|16283.38|16163.38|16281.73|16161.73|10
1641805540000|2022-01-10 09:05:40|16283.51|16163.51|16282.02|16162.02|16283.51|16163.51|16282.02|16162.02|9
1641805550000|2022-01-10 09:05:50|16281.8|16161.8|16278.25|16158.25|16281.8|16161.8|16278.25|16158.25|10
1641805560000|2022-01-10 09:06:00|16278.11|16158.11|16275.58|16155.58|16278.18|16158.18|16275.58|16155.58|10
1641805570000|2022-01-10 09:06:10|16275.21|16155.21|16274.68|16154.68|16275.32|16155.32|16274.54|16154.54|9
1641805580000|2022-01-10 09:06:20|16274.7|16154.7|16273.43|16153.43|16274.7|16154.7|16273.11|16153.11|10
1641805590000|2022-01-10 09:06:30|16272.85|16152.85|16272.76|16152.76|16273|16153|16272.74|16152.74|10
1641805600000|2022-01-10 09:06:40|16272.71|16152.71|16273.11|16153.11|16273.11|16153.11|16272.65|16152.65|10
1641805610000|2022-01-10 09:06:50|16273.25|16153.25|16273.12|16153.12|16273.33|16153.33|16272.86|16152.86|10
1641805620000|2022-01-10 09:07:00|16273.01|16153.01|16274.68|16154.68|16274.68|16154.68|16273.01|16153.01|9
1641805630000|2022-01-10 09:07:10|16274.66|16154.66|16276.3|16156.3|16276.5|16156.5|16274.66|16154.66|9
1641805640000|2022-01-10 09:07:20|16276.8|16156.8|16278.71|16158.71|16279.61|16159.61|16276.8|16156.8|10
1641805650000|2022-01-10 09:07:30|16280.89|16160.89|16271.8|16151.8|16280.93|16160.93|16271.8|16151.8|10
1641805660000|2022-01-10 09:07:40|16271.36|16151.36|16270.35|16150.35|16271.84|16151.84|16269.98|16149.98|10
1641805670000|2022-01-10 09:07:50|16270.48|16150.48|16269.53|16149.53|16270.48|16150.48|16268.72|16148.72|10
1641805680000|2022-01-10 09:08:00|16269.44|16149.44|16271.33|16151.33|16271.33|16151.33|16269.42|16149.42|10
1641805690000|2022-01-10 09:08:10|16271.52|16151.52|16269.97|16149.97|16271.76|16151.76|16269.97|16149.97|10
1641805700000|2022-01-10 09:08:20|16269.47|16149.47|16266.55|16146.55|16269.47|16149.47|16266.39|16146.39|9
1641805710000|2022-01-10 09:08:30|16266.43|16146.43|16263.75|16143.75|16266.67|16146.67|16263.75|16143.75|10
1641805720000|2022-01-10 09:08:40|16263.54|16143.54|16261.94|16141.94|16263.54|16143.54|16261.94|16141.94|9
1641805730000|2022-01-10 09:08:50|16262.16|16142.16|16260.38|16140.38|16262.16|16142.16|16260.19|16140.19|10
1641805740000|2022-01-10 09:09:00|16260.39|16140.39|16259.33|16139.33|16260.39|16140.39|16259.11|16139.11|10
1641805750000|2022-01-10 09:09:10|16259.18|16139.18|16258.72|16138.72|16259.18|16139.18|16258.32|16138.32|9
1641805760000|2022-01-10 09:09:20|16258.64|16138.64|16256.68|16136.68|16258.98|16138.98|16256.68|16136.68|10
1641805770000|2022-01-10 09:09:30|16256.77|16136.77|16254.98|16134.98|16256.77|16136.77|16254.98|16134.98|10
1641805780000|2022-01-10 09:09:40|16254.84|16134.84|16254.96|16134.96|16254.99|16134.99|16254.52|16134.52|9
1641805790000|2022-01-10 09:09:50|16254.74|16134.74|16254.68|16134.68|16254.74|16134.74|16253.78|16133.78|10
1641805800000|2022-01-10 09:10:00|16254.71|16134.71|16254.59|16134.59|16254.71|16134.71|16253.88|16133.88|9
1641805810000|2022-01-10 09:10:10|16254.43|16134.43|16255.45|16135.45|16255.85|16135.85|16254.43|16134.43|10
1641805820000|2022-01-10 09:10:20|16255.47|16135.47|16256.01|16136.01|16256.01|16136.01|16255.35|16135.35|10
1641805830000|2022-01-10 09:10:30|16255.52|16135.52|16255.33|16135.33|16255.52|16135.52|16254.76|16134.76|10
1641805840000|2022-01-10 09:10:40|16254.82|16134.82|16254.43|16134.43|16254.82|16134.82|16253.75|16133.75|10
1641805850000|2022-01-10 09:10:50|16254.7|16134.7|16255.76|16135.76|16255.76|16135.76|16254.7|16134.7|9
1641805860000|2022-01-10 09:11:00|16255.96|16135.96|16255.56|16135.56|16256.21|16136.21|16255.13|16135.13|8
1641805870000|2022-01-10 09:11:10|16256.01|16136.01|16256.36|16136.36|16256.53|16136.53|16255.54|16135.54|10
1641805880000|2022-01-10 09:11:20|16255.39|16135.39|16256|16136|16256|16136|16255.05|16135.05|9
1641805890000|2022-01-10 09:11:30|16256.31|16136.31|16256.64|16136.64|16256.86|16136.86|16255.98|16135.98|10
1641805900000|2022-01-10 09:11:40|16256.16|16136.16|16256.13|16136.13|16256.16|16136.16|16255.61|16135.61|10
1641805910000|2022-01-10 09:11:50|16256.22|16136.22|16256.87|16136.87|16257.34|16137.34|16256.22|16136.22|10
1641805920000|2022-01-10 09:12:00|16257.23|16137.23|16258.54|16138.54|16258.54|16138.54|16257.23|16137.23|10
1641805930000|2022-01-10 09:12:10|16259.4|16139.4|16262.08|16142.08|16262.09|16142.09|16259.4|16139.4|9
1641805940000|2022-01-10 09:12:20|16262.24|16142.24|16263.46|16143.46|16263.88|16143.88|16262.24|16142.24|10
1641805950000|2022-01-10 09:12:30|16263.03|16143.03|16264.04|16144.04|16264.04|16144.04|16263.03|16143.03|10
1641805960000|2022-01-10 09:12:40|16264.73|16144.73|16266.46|16146.46|16266.71|16146.71|16264.73|16144.73|10
1641805970000|2022-01-10 09:12:50|16266.43|16146.43|16266.78|16146.78|16266.83|16146.83|16266.43|16146.43|9
1641805980000|2022-01-10 09:13:00|16266.43|16146.43|16265.11|16145.11|16266.43|16146.43|16264.98|16144.98|10
1641805990000|2022-01-10 09:13:10|16264.86|16144.86|16263.55|16143.55|16264.86|16144.86|16263.33|16143.33|10
1641806000000|2022-01-10 09:13:20|16263.41|16143.41|16263.93|16143.93|16263.93|16143.93|16262.74|16142.74|10
1641806010000|2022-01-10 09:13:30|16264.8|16144.8|16267.23|16147.23|16267.23|16147.23|16264.8|16144.8|10
1641806020000|2022-01-10 09:13:40|16267.39|16147.39|16268.62|16148.62|16268.62|16148.62|16267.28|16147.28|9
1641806030000|2022-01-10 09:13:50|16268.6|16148.6|16268.29|16148.29|16268.62|16148.62|16268.16|16148.16|10
1641806040000|2022-01-10 09:14:00|16268.43|16148.43|16268.52|16148.52|16268.52|16148.52|16267.96|16147.96|9
1641806050000|2022-01-10 09:14:10|16268.58|16148.58|16269.79|16149.79|16269.79|16149.79|16268.58|16148.58|10
1641806060000|2022-01-10 09:14:20|16269.63|16149.63|16269.77|16149.77|16269.96|16149.96|16269.37|16149.37|9
1641806070000|2022-01-10 09:14:30|16270.27|16150.27|16270.71|16150.71|16271.48|16151.48|16270.27|16150.27|10
1641806080000|2022-01-10 09:14:40|16270.66|16150.66|16271.61|16151.61|16271.61|16151.61|16270.66|16150.66|9
1641806090000|2022-01-10 09:14:50|16271.47|16151.47|16270.91|16150.91|16271.47|16151.47|16270.69|16150.69|10
1641806100000|2022-01-10 09:15:00|16270.78|16150.78|16270.3|16150.3|16271.04|16151.04|16270.3|16150.3|10
1641806110000|2022-01-10 09:15:10|16270.41|16150.41|16274.94|16154.94|16274.94|16154.94|16270.41|16150.41|10
1641806120000|2022-01-10 09:15:20|16275.12|16155.12|16276.64|16156.64|16276.64|16156.64|16275.05|16155.05|8
1641806130000|2022-01-10 09:15:30|16277.52|16157.52|16281.15|16161.15|16281.15|16161.15|16277.52|16157.52|10
1641806140000|2022-01-10 09:15:40|16281.38|16161.38|16282.25|16162.25|16282.26|16162.26|16281.38|16161.38|10
1641806150000|2022-01-10 09:15:50|16282.39|16162.39|16283.22|16163.22|16283.37|16163.37|16282.36|16162.36|10
1641806160000|2022-01-10 09:16:00|16283.25|16163.25|16283.07|16163.07|16283.32|16163.32|16282.76|16162.76|9
1641806170000|2022-01-10 09:16:10|16282.99|16162.99|16283.42|16163.42|16283.57|16163.57|16282.99|16162.99|10
1641806180000|2022-01-10 09:16:20|16283.52|16163.52|16284.4|16164.4|16284.4|16164.4|16283.31|16163.31|10
1641806190000|2022-01-10 09:16:30|16284.28|16164.28|16282.67|16162.67|16284.35|16164.35|16282.37|16162.37|10
1641806200000|2022-01-10 09:16:40|16282.76|16162.76|16281.7|16161.7|16282.76|16162.76|16281.55|16161.55|10
1641806210000|2022-01-10 09:16:50|16281.85|16161.85|16284.69|16164.69|16284.69|16164.69|16281.85|16161.85|10
1641806220000|2022-01-10 09:17:00|16284.71|16164.71|16284.9|16164.9|16284.9|16164.9|16284.28|16164.28|10
1641806230000|2022-01-10 09:17:10|16284.64|16164.64|16284.47|16164.47|16284.64|16164.64|16283.88|16163.88|10
1641806240000|2022-01-10 09:17:20|16285.01|16165.01|16285.46|16165.46|16285.46|16165.46|16285.01|16165.01|10
1641806250000|2022-01-10 09:17:30|16285.21|16165.21|16285.7|16165.7|16286.33|16166.33|16285.21|16165.21|10
1641806260000|2022-01-10 09:17:40|16285.85|16165.85|16285.39|16165.39|16286.16|16166.16|16285.39|16165.39|10
1641806270000|2022-01-10 09:17:50|16285.28|16165.28|16286.19|16166.19|16286.19|16166.19|16285.16|16165.16|9
1641806280000|2022-01-10 09:18:00|16286.51|16166.51|16286.29|16166.29|16286.69|16166.69|16285.87|16165.87|10
1641806290000|2022-01-10 09:18:10|16286.66|16166.66|16288.55|16168.55|16288.72|16168.72|16286.66|16166.66|10
1641806300000|2022-01-10 09:18:20|16288.26|16168.26|16289.09|16169.09|16289.09|16169.09|16288.26|16168.26|9
1641806310000|2022-01-10 09:18:30|16289.28|16169.28|16290.33|16170.33|16290.33|16170.33|16288.96|16168.96|9
1641806320000|2022-01-10 09:18:40|16290.4|16170.4|16290.22|16170.22|16290.4|16170.4|16289.98|16169.98|9
1641806330000|2022-01-10 09:18:50|16288.84|16168.84|16289.06|16169.06|16289.69|16169.69|16288.84|16168.84|10
1641806340000|2022-01-10 09:19:00|16288.86|16168.86|16291.54|16171.54|16291.54|16171.54|16288.86|16168.86|10
1641806350000|2022-01-10 09:19:10|16291.6|16171.6|16293.31|16173.31|16293.31|16173.31|16291.6|16171.6|10
1641806360000|2022-01-10 09:19:20|16293.37|16173.37|16294.49|16174.49|16294.49|16174.49|16293.37|16173.37|10
1641806370000|2022-01-10 09:19:30|16294.46|16174.46|16293.3|16173.3|16294.46|16174.46|16293.3|16173.3|9
1641806380000|2022-01-10 09:19:40|16293.29|16173.29|16293.23|16173.23|16293.41|16173.41|16293.17|16173.17|10
1641806390000|2022-01-10 09:19:50|16293.34|16173.34|16293.96|16173.96|16293.96|16173.96|16293.34|16173.34|9
1641806400000|2022-01-10 09:20:00|16293.87|16173.87|16295.42|16175.42|16295.42|16175.42|16293.87|16173.87|10
1641806410000|2022-01-10 09:20:10|16295.38|16175.38|16295.34|16175.34|16295.38|16175.38|16294.87|16174.87|10
1641806420000|2022-01-10 09:20:20|16295.58|16175.58|16295.91|16175.91|16295.91|16175.91|16295.1|16175.1|10
1641806430000|2022-01-10 09:20:30|16297.04|16177.04|16298.19|16178.19|16298.2|16178.2|16296.27|16176.27|10
1641806440000|2022-01-10 09:20:40|16298.43|16178.43|16302.34|16182.34|16302.34|16182.34|16298.43|16178.43|10
1641806450000|2022-01-10 09:20:50|16302.55|16182.55|16304.54|16184.54|16304.57|16184.57|16302.55|16182.55|10
1641806460000|2022-01-10 09:21:00|16304.53|16184.53|16306.55|16186.55|16306.55|16186.55|16304.53|16184.53|8
1641806470000|2022-01-10 09:21:10|16306.37|16186.37|16308.61|16188.61|16308.66|16188.66|16306.37|16186.37|8
1641806480000|2022-01-10 09:21:20|16308.85|16188.85|16308.31|16188.31|16308.85|16188.85|16308.15|16188.15|10
1641806490000|2022-01-10 09:21:30|16308.01|16188.01|16308.15|16188.15|16308.15|16188.15|16307.77|16187.77|10
1641806500000|2022-01-10 09:21:40|16308.38|16188.38|16309|16189|16309|16189|16308.2|16188.2|9
1641806510000|2022-01-10 09:21:50|16309.21|16189.21|16309.89|16189.89|16309.89|16189.89|16308.84|16188.84|8
1641806520000|2022-01-10 09:22:00|16309.86|16189.86|16311.27|16191.27|16311.27|16191.27|16309.54|16189.54|10
1641806530000|2022-01-10 09:22:10|16311.39|16191.39|16310.77|16190.77|16311.39|16191.39|16310.21|16190.21|10
1641806540000|2022-01-10 09:22:20|16310.67|16190.67|16311.73|16191.73|16311.73|16191.73|16310.67|16190.67|10
1641806550000|2022-01-10 09:22:30|16311.78|16191.78|16311.78|16191.78|16312|16192|16311.43|16191.43|9
1641806560000|2022-01-10 09:22:40|16311.62|16191.62|16311.65|16191.65|16311.92|16191.92|16311.49|16191.49|10
1641806570000|2022-01-10 09:22:50|16311.61|16191.61|16310.23|16190.23|16311.61|16191.61|16310.23|16190.23|10
1641806580000|2022-01-10 09:23:00|16309.6|16189.6|16307.85|16187.85|16309.6|16189.6|16307.76|16187.76|10
1641806590000|2022-01-10 09:23:10|16308.01|16188.01|16309.33|16189.33|16309.33|16189.33|16307.69|16187.69|9
1641806600000|2022-01-10 09:23:20|16309.87|16189.87|16309.93|16189.93|16310.17|16190.17|16309.74|16189.74|10
1641806610000|2022-01-10 09:23:30|16310.31|16190.31|16309.06|16189.06|16310.34|16190.34|16308.96|16188.96|10
1641806620000|2022-01-10 09:23:40|16309.05|16189.05|16309.02|16189.02|16309.97|16189.97|16309|16189|9
1641806630000|2022-01-10 09:23:50|16308.83|16188.83|16308.19|16188.19|16309.08|16189.08|16308.14|16188.14|10
1641806640000|2022-01-10 09:24:00|16308.18|16188.18|16308.16|16188.16|16308.4|16188.4|16307.97|16187.97|10
1641806650000|2022-01-10 09:24:10|16308.14|16188.14|16309|16189|16309|16189|16308.1|16188.1|10
1641806660000|2022-01-10 09:24:20|16308.9|16188.9|16310.62|16190.62|16310.62|16190.62|16308.86|16188.86|9
1641806670000|2022-01-10 09:24:30|16310.51|16190.51|16312.12|16192.12|16312.12|16192.12|16310.09|16190.09|10
1641806680000|2022-01-10 09:24:40|16312.59|16192.59|16314.97|16194.97|16315.02|16195.02|16312.59|16192.59|9
1641806690000|2022-01-10 09:24:50|16314.95|16194.95|16318.17|16198.17|16318.17|16198.17|16314.95|16194.95|10
1641806700000|2022-01-10 09:25:00|16318.31|16198.31|16319.29|16199.29|16319.29|16199.29|16318.22|16198.22|10
1641806710000|2022-01-10 09:25:10|16319.2|16199.2|16315.89|16195.89|16319.2|16199.2|16315.89|16195.89|10
1641806720000|2022-01-10 09:25:20|16315.82|16195.82|16312.83|16192.83|16315.82|16195.82|16312.69|16192.69|10
1641806730000|2022-01-10 09:25:30|16312.87|16192.87|16312.94|16192.94|16313.28|16193.28|16312.18|16192.18|9
1641806740000|2022-01-10 09:25:40|16312.86|16192.86|16314.39|16194.39|16314.39|16194.39|16312.86|16192.86|10
1641806750000|2022-01-10 09:25:50|16314.76|16194.76|16315.59|16195.59|16315.59|16195.59|16314.76|16194.76|9
1641806760000|2022-01-10 09:26:00|16315.99|16195.99|16315.78|16195.78|16316.73|16196.73|16315.78|16195.78|10
1641806770000|2022-01-10 09:26:10|16315.93|16195.93|16316.49|16196.49|16316.65|16196.65|16315.93|16195.93|9
1641806780000|2022-01-10 09:26:20|16316.78|16196.78|16316.77|16196.77|16316.88|16196.88|16316.19|16196.19|10
1641806790000|2022-01-10 09:26:30|16316.78|16196.78|16316.39|16196.39|16317.22|16197.22|16316.39|16196.39|10
1641806800000|2022-01-10 09:26:40|16316.33|16196.33|16315.6|16195.6|16316.33|16196.33|16315.59|16195.59|9
1641806810000|2022-01-10 09:26:50|16315.22|16195.22|16314.58|16194.58|16315.22|16195.22|16314.58|16194.58|10
1641806820000|2022-01-10 09:27:00|16314.68|16194.68|16315.35|16195.35|16315.51|16195.51|16314.34|16194.34|9
1641806830000|2022-01-10 09:27:10|16314.95|16194.95|16314.97|16194.97|16315.32|16195.32|16314.93|16194.93|9
1641806840000|2022-01-10 09:27:20|16315|16195|16316.75|16196.75|16316.75|16196.75|16315|16195|10
1641806850000|2022-01-10 09:27:30|16316.94|16196.94|16317.95|16197.95|16317.95|16197.95|16316.94|16196.94|9
1641806860000|2022-01-10 09:27:40|16318.15|16198.15|16319.46|16199.46|16319.46|16199.46|16318.15|16198.15|9
1641806870000|2022-01-10 09:27:50|16319.73|16199.73|16320.49|16200.49|16320.49|16200.49|16319.04|16199.04|10
1641806880000|2022-01-10 09:28:00|16320.58|16200.58|16319.62|16199.62|16320.95|16200.95|16319.55|16199.55|9
1641806890000|2022-01-10 09:28:10|16319.58|16199.58|16320.42|16200.42|16320.42|16200.42|16319.58|16199.58|10
1641806900000|2022-01-10 09:28:20|16320.81|16200.81|16321.91|16201.91|16321.91|16201.91|16320.81|16200.81|9
1641806910000|2022-01-10 09:28:30|16321.84|16201.84|16322.33|16202.33|16322.48|16202.48|16321.84|16201.84|9
1641806920000|2022-01-10 09:28:40|16322.28|16202.28|16322.18|16202.18|16322.42|16202.42|16322.07|16202.07|9
1641806930000|2022-01-10 09:28:50|16322.22|16202.22|16318.83|16198.83|16322.22|16202.22|16318.83|16198.83|9
1641806940000|2022-01-10 09:29:00|16318.73|16198.73|16318.21|16198.21|16318.73|16198.73|16318.21|16198.21|9
1641806950000|2022-01-10 09:29:10|16318.46|16198.46|16319.11|16199.11|16319.15|16199.15|16318.4|16198.4|10
1641806960000|2022-01-10 09:29:20|16318.97|16198.97|16320.8|16200.8|16320.98|16200.98|16318.96|16198.96|10
1641806970000|2022-01-10 09:29:30|16320.73|16200.73|16324.3|16204.3|16324.3|16204.3|16320.73|16200.73|10
1641806980000|2022-01-10 09:29:40|16324.08|16204.08|16324.05|16204.05|16324.5|16204.5|16323.36|16203.36|10
1641806990000|2022-01-10 09:29:50|16324.17|16204.17|16321.36|16201.36|16324.17|16204.17|16321.36|16201.36|10
1641807000000|2022-01-10 09:30:00|16321.16|16201.16|16317.62|16197.62|16321.25|16201.25|16317.62|16197.62|10
1641807010000|2022-01-10 09:30:10|16317.56|16197.56|16314.04|16194.04|16317.56|16197.56|16314.04|16194.04|10
1641807020000|2022-01-10 09:30:20|16313.5|16193.5|16313.61|16193.61|16313.97|16193.97|16313.22|16193.22|10
1641807030000|2022-01-10 09:30:30|16313.85|16193.85|16314.36|16194.36|16314.36|16194.36|16313.24|16193.24|10
1641807040000|2022-01-10 09:30:40|16314.23|16194.23|16314.49|16194.49|16314.52|16194.52|16314.04|16194.04|9
1641807050000|2022-01-10 09:30:50|16314.85|16194.85|16314.65|16194.65|16315.14|16195.14|16314.65|16194.65|9
1641807060000|2022-01-10 09:31:00|16314.84|16194.84|16314.87|16194.87|16314.99|16194.99|16314.54|16194.54|9
1641807070000|2022-01-10 09:31:10|16315.35|16195.35|16316.16|16196.16|16316.23|16196.23|16315.25|16195.25|10
1641807080000|2022-01-10 09:31:20|16316.23|16196.23|16316.24|16196.24|16316.3|16196.3|16315.82|16195.82|10
1641807090000|2022-01-10 09:31:30|16315.98|16195.98|16315.72|16195.72|16316.14|16196.14|16315.39|16195.39|10
1641807100000|2022-01-10 09:31:40|16315.49|16195.49|16315.41|16195.41|16315.67|16195.67|16315.28|16195.28|10
1641807110000|2022-01-10 09:31:50|16315.37|16195.37|16315.04|16195.04|16315.84|16195.84|16314.7|16194.7|9
1641807120000|2022-01-10 09:32:00|16314.65|16194.65|16314.28|16194.28|16314.65|16194.65|16314.24|16194.24|9
1641807130000|2022-01-10 09:32:10|16314.31|16194.31|16316.94|16196.94|16316.94|16196.94|16314.28|16194.28|10
1641807140000|2022-01-10 09:32:20|16316.91|16196.91|16319.67|16199.67|16319.67|16199.67|16316.91|16196.91|9
1641807150000|2022-01-10 09:32:30|16320.78|16200.78|16320.51|16200.51|16320.78|16200.78|16320.18|16200.18|10
1641807160000|2022-01-10 09:32:40|16320.98|16200.98|16321.5|16201.5|16321.5|16201.5|16320.97|16200.97|9
1641807170000|2022-01-10 09:32:50|16321.57|16201.57|16321.2|16201.2|16321.65|16201.65|16320.97|16200.97|9
1641807180000|2022-01-10 09:33:00|16321.17|16201.17|16321.45|16201.45|16321.89|16201.89|16321.17|16201.17|9
1641807190000|2022-01-10 09:33:10|16321.92|16201.92|16323.49|16203.49|16323.49|16203.49|16321.71|16201.71|9
1641807200000|2022-01-10 09:33:20|16323.48|16203.48|16323.62|16203.62|16323.62|16203.62|16323.24|16203.24|7
1641807210000|2022-01-10 09:33:30|16323.64|16203.64|16323.79|16203.79|16324.18|16204.18|16323.5|16203.5|9
1641807220000|2022-01-10 09:33:40|16323.78|16203.78|16324.78|16204.78|16324.78|16204.78|16323.76|16203.76|10
1641807230000|2022-01-10 09:33:50|16324.68|16204.68|16323.56|16203.56|16324.89|16204.89|16323.56|16203.56|10
1641807240000|2022-01-10 09:34:00|16323.48|16203.48|16324.11|16204.11|16324.11|16204.11|16323.44|16203.44|9
1641807250000|2022-01-10 09:34:10|16323.7|16203.7|16319.76|16199.76|16323.7|16203.7|16319.76|16199.76|10
1641807260000|2022-01-10 09:34:20|16319.43|16199.43|16317.82|16197.82|16319.43|16199.43|16317.73|16197.73|10
1641807270000|2022-01-10 09:34:30|16318.2|16198.2|16317.75|16197.75|16318.22|16198.22|16317.72|16197.72|9
1641807280000|2022-01-10 09:34:40|16317.66|16197.66|16317.68|16197.68|16317.68|16197.68|16316.55|16196.55|10
1641807290000|2022-01-10 09:34:50|16317.61|16197.61|16317.98|16197.98|16317.98|16197.98|16317.61|16197.61|9
1641807300000|2022-01-10 09:35:00|16318.05|16198.05|16317.65|16197.65|16318.31|16198.31|16317.53|16197.53|9
1641807310000|2022-01-10 09:35:10|16317.95|16197.95|16318.99|16198.99|16318.99|16198.99|16317.95|16197.95|10
1641807320000|2022-01-10 09:35:20|16319.09|16199.09|16319.48|16199.48|16319.53|16199.53|16319.05|16199.05|9
1641807330000|2022-01-10 09:35:30|16319.51|16199.51|16319.01|16199.01|16319.51|16199.51|16318.79|16198.79|9
1641807340000|2022-01-10 09:35:40|16319.06|16199.06|16318.31|16198.31|16319.09|16199.09|16318.12|16198.12|8
1641807350000|2022-01-10 09:35:50|16318.37|16198.37|16321.78|16201.78|16321.78|16201.78|16318.23|16198.23|10
1641807360000|2022-01-10 09:36:00|16321.92|16201.92|16323.87|16203.87|16323.87|16203.87|16321.92|16201.92|10
1641807370000|2022-01-10 09:36:10|16324.18|16204.18|16324.17|16204.17|16324.18|16204.18|16323.68|16203.68|10
1641807380000|2022-01-10 09:36:20|16324.18|16204.18|16323.94|16203.94|16324.33|16204.33|16323.41|16203.41|10
1641807390000|2022-01-10 09:36:30|16325.1|16205.1|16324.81|16204.81|16325.66|16205.66|16324.72|16204.72|7
1641807400000|2022-01-10 09:36:40|16325.05|16205.05|16324.38|16204.38|16325.28|16205.28|16323.96|16203.96|10
1641807410000|2022-01-10 09:36:50|16324.56|16204.56|16324.5|16204.5|16324.72|16204.72|16324.25|16204.25|8
1641807420000|2022-01-10 09:37:00|16324.54|16204.54|16323.02|16203.02|16324.8|16204.8|16323.02|16203.02|9
1641807430000|2022-01-10 09:37:10|16322.87|16202.87|16321.55|16201.55|16322.87|16202.87|16321.55|16201.55|10
1641807440000|2022-01-10 09:37:20|16322.04|16202.04|16321.66|16201.66|16322.04|16202.04|16321.18|16201.18|10
1641807450000|2022-01-10 09:37:30|16321.64|16201.64|16320.85|16200.85|16321.97|16201.97|16320.85|16200.85|10
1641807460000|2022-01-10 09:37:40|16320.86|16200.86|16319.8|16199.8|16320.86|16200.86|16319.8|16199.8|10
1641807470000|2022-01-10 09:37:50|16320|16200|16318.55|16198.55|16320|16200|16318.55|16198.55|10
1641807480000|2022-01-10 09:38:00|16318.53|16198.53|16312.55|16192.55|16318.53|16198.53|16312.01|16192.01|9
1641807490000|2022-01-10 09:38:10|16312.03|16192.03|16308.89|16188.89|16312.03|16192.03|16308.89|16188.89|10
1641807500000|2022-01-10 09:38:20|16307.81|16187.81|16305.03|16185.03|16307.81|16187.81|16305.03|16185.03|10
1641807510000|2022-01-10 09:38:30|16305.01|16185.01|16302.18|16182.18|16305.01|16185.01|16302.18|16182.18|9
1641807520000|2022-01-10 09:38:40|16302.32|16182.32|16304.64|16184.64|16304.64|16184.64|16302.32|16182.32|10
1641807530000|2022-01-10 09:38:50|16304.54|16184.54|16304.54|16184.54|16304.98|16184.98|16304.36|16184.36|10
1641807540000|2022-01-10 09:39:00|16304.41|16184.41|16304.88|16184.88|16304.89|16184.89|16304.08|16184.08|9
1641807550000|2022-01-10 09:39:10|16304.26|16184.26|16303.55|16183.55|16304.26|16184.26|16303.39|16183.39|9
1641807560000|2022-01-10 09:39:20|16303.47|16183.47|16300.88|16180.88|16303.61|16183.61|16300.88|16180.88|10
1641807570000|2022-01-10 09:39:30|16300.16|16180.16|16297.31|16177.31|16300.16|16180.16|16297.31|16177.31|10
1641807580000|2022-01-10 09:39:40|16297.18|16177.18|16298.06|16178.06|16298.33|16178.33|16297.13|16177.13|8
1641807590000|2022-01-10 09:39:50|16298.39|16178.39|16297.56|16177.56|16298.39|16178.39|16297.56|16177.56|9
1641807600000|2022-01-10 09:40:00|16296.82|16176.82|16294.74|16174.74|16296.82|16176.82|16294.74|16174.74|8
1641807610000|2022-01-10 09:40:10|16294.23|16174.23|16292.29|16172.29|16294.23|16174.23|16292.29|16172.29|9
1641807620000|2022-01-10 09:40:20|16291.99|16171.99|16291.55|16171.55|16292.12|16172.12|16291.19|16171.19|10
1641807630000|2022-01-10 09:40:30|16291.94|16171.94|16292.69|16172.69|16292.69|16172.69|16291.94|16171.94|8
1641807640000|2022-01-10 09:40:40|16291.77|16171.77|16292.21|16172.21|16292.28|16172.28|16291.76|16171.76|9
1641807650000|2022-01-10 09:40:50|16292.34|16172.34|16291.69|16171.69|16292.45|16172.45|16291.69|16171.69|8
1641807660000|2022-01-10 09:41:00|16291.67|16171.67|16291.88|16171.88|16292.35|16172.35|16291.57|16171.57|10
1641807670000|2022-01-10 09:41:10|16291.64|16171.64|16291.7|16171.7|16291.73|16171.73|16291.48|16171.48|9
1641807680000|2022-01-10 09:41:20|16291.67|16171.67|16289.19|16169.19|16292.07|16172.07|16289.19|16169.19|10
1641807690000|2022-01-10 09:41:30|16289.11|16169.11|16290.79|16170.79|16290.79|16170.79|16289.03|16169.03|10
1641807700000|2022-01-10 09:41:40|16291|16171|16291.82|16171.82|16292.07|16172.07|16291|16171|10
1641807710000|2022-01-10 09:41:50|16291.8|16171.8|16294.63|16174.63|16294.94|16174.94|16291.8|16171.8|10
1641807720000|2022-01-10 09:42:00|16294.75|16174.75|16294.66|16174.66|16295.01|16175.01|16294.43|16174.43|10
1641807730000|2022-01-10 09:42:10|16294.77|16174.77|16295.53|16175.53|16295.53|16175.53|16294.77|16174.77|9
1641807740000|2022-01-10 09:42:20|16295.64|16175.64|16294.84|16174.84|16295.64|16175.64|16294.84|16174.84|8
1641807750000|2022-01-10 09:42:30|16294.14|16174.14|16292.79|16172.79|16294.14|16174.14|16292.79|16172.79|8
1641807760000|2022-01-10 09:42:40|16292.5|16172.5|16291.94|16171.94|16292.5|16172.5|16291.92|16171.92|7
1641807770000|2022-01-10 09:42:50|16291.93|16171.93|16291.72|16171.72|16292.12|16172.12|16291.72|16171.72|8
1641807780000|2022-01-10 09:43:00|16291.66|16171.66|16291.9|16171.9|16291.99|16171.99|16291.51|16171.51|10
1641807790000|2022-01-10 09:43:10|16291.61|16171.61|16292.42|16172.42|16292.42|16172.42|16291.59|16171.59|9
1641807800000|2022-01-10 09:43:20|16292.5|16172.5|16292.92|16172.92|16293.15|16173.15|16292.48|16172.48|10
1641807810000|2022-01-10 09:43:30|16293|16173|16293.34|16173.34|16293.41|16173.41|16293|16173|10
1641807820000|2022-01-10 09:43:40|16293.55|16173.55|16293.78|16173.78|16294.4|16174.4|16293.55|16173.55|10
1641807830000|2022-01-10 09:43:50|16293.96|16173.96|16294.67|16174.67|16294.67|16174.67|16293.96|16173.96|9
1641807840000|2022-01-10 09:44:00|16295.05|16175.05|16295.33|16175.33|16295.57|16175.57|16294.97|16174.97|10
1641807850000|2022-01-10 09:44:10|16295.82|16175.82|16296.13|16176.13|16296.37|16176.37|16295.39|16175.39|10
1641807860000|2022-01-10 09:44:20|16296.04|16176.04|16295.95|16175.95|16296.32|16176.32|16295.71|16175.71|10
1641807870000|2022-01-10 09:44:30|16295.89|16175.89|16296.27|16176.27|16296.27|16176.27|16295.75|16175.75|9
1641807880000|2022-01-10 09:44:40|16296.12|16176.12|16297.39|16177.39|16297.39|16177.39|16296.12|16176.12|10
1641807890000|2022-01-10 09:44:50|16297.1|16177.1|16296.97|16176.97|16297.3|16177.3|16296.83|16176.83|9
1641807900000|2022-01-10 09:45:00|16296.87|16176.87|16294.6|16174.6|16296.87|16176.87|16294.6|16174.6|9
1641807910000|2022-01-10 09:45:10|16294.41|16174.41|16292.49|16172.49|16294.41|16174.41|16292.48|16172.48|10
1641807920000|2022-01-10 09:45:20|16292.35|16172.35|16291.71|16171.71|16292.38|16172.38|16291.71|16171.71|9
1641807930000|2022-01-10 09:45:30|16291.49|16171.49|16291.26|16171.26|16291.65|16171.65|16291.26|16171.26|9
1641807940000|2022-01-10 09:45:40|16291.03|16171.03|16290.83|16170.83|16291.03|16171.03|16290.76|16170.76|8
1641807950000|2022-01-10 09:45:50|16290.81|16170.81|16290.58|16170.58|16291.1|16171.1|16290.58|16170.58|10
1641807960000|2022-01-10 09:46:00|16290.76|16170.76|16288.11|16168.11|16290.76|16170.76|16288.11|16168.11|10
1641807970000|2022-01-10 09:46:10|16287.8|16167.8|16285.81|16165.81|16287.85|16167.85|16285.52|16165.52|10
1641807980000|2022-01-10 09:46:20|16285.66|16165.66|16287.07|16167.07|16287.18|16167.18|16285.66|16165.66|10
1641807990000|2022-01-10 09:46:30|16287.05|16167.05|16285.51|16165.51|16287.05|16167.05|16285.08|16165.08|9
1641808000000|2022-01-10 09:46:40|16285.53|16165.53|16285.67|16165.67|16285.67|16165.67|16284.82|16164.82|8
1641808010000|2022-01-10 09:46:50|16285.66|16165.66|16288.14|16168.14|16288.14|16168.14|16285.66|16165.66|10
1641808020000|2022-01-10 09:47:00|16288.56|16168.56|16289.38|16169.38|16289.38|16169.38|16288.56|16168.56|10
1641808030000|2022-01-10 09:47:10|16289.45|16169.45|16290.96|16170.96|16290.96|16170.96|16289.38|16169.38|9
1641808040000|2022-01-10 09:47:20|16291.22|16171.22|16292.22|16172.22|16292.22|16172.22|16291.12|16171.12|10
1641808050000|2022-01-10 09:47:30|16292.5|16172.5|16290.72|16170.72|16292.5|16172.5|16290.72|16170.72|6
1641808060000|2022-01-10 09:47:40|16290.76|16170.76|16290.42|16170.42|16290.87|16170.87|16290.42|16170.42|9
1641808070000|2022-01-10 09:47:50|16290.19|16170.19|16291.76|16171.76|16292.06|16172.06|16290.19|16170.19|8
1641808080000|2022-01-10 09:48:00|16291.61|16171.61|16295.26|16175.26|16295.26|16175.26|16291.61|16171.61|10
1641808090000|2022-01-10 09:48:10|16295.62|16175.62|16297.7|16177.7|16297.7|16177.7|16295.24|16175.24|9
1641808100000|2022-01-10 09:48:20|16297.91|16177.91|16297.77|16177.77|16298.14|16178.14|16297.35|16177.35|10
1641808110000|2022-01-10 09:48:30|16297.75|16177.75|16299.49|16179.49|16299.49|16179.49|16297.75|16177.75|9
1641808120000|2022-01-10 09:48:40|16299.46|16179.46|16300.15|16180.15|16300.73|16180.73|16299.46|16179.46|10
1641808130000|2022-01-10 09:48:50|16300.11|16180.11|16300.9|16180.9|16300.9|16180.9|16299.92|16179.92|8
1641808140000|2022-01-10 09:49:00|16300.85|16180.85|16301.22|16181.22|16301.3|16181.3|16300.85|16180.85|9
1641808150000|2022-01-10 09:49:10|16300.95|16180.95|16299.36|16179.36|16300.97|16180.97|16299.03|16179.03|10
1641808160000|2022-01-10 09:49:20|16299.26|16179.26|16299.35|16179.35|16299.35|16179.35|16299.1|16179.1|10
1641808170000|2022-01-10 09:49:30|16299.25|16179.25|16298|16178|16299.25|16179.25|16297.8|16177.8|10
1641808180000|2022-01-10 09:49:40|16297.99|16177.99|16297.93|16177.93|16298.03|16178.03|16297.81|16177.81|9
1641808190000|2022-01-10 09:49:50|16297.92|16177.92|16299.65|16179.65|16299.65|16179.65|16297.92|16177.92|10
1641808200000|2022-01-10 09:50:00|16299.45|16179.45|16300.4|16180.4|16300.4|16180.4|16299.33|16179.33|10
1641808210000|2022-01-10 09:50:10|16300.6|16180.6|16302.03|16182.03|16302.03|16182.03|16300.36|16180.36|9
1641808220000|2022-01-10 09:50:20|16302.16|16182.16|16302.82|16182.82|16303.27|16183.27|16302.01|16182.01|10
1641808230000|2022-01-10 09:50:30|16302.96|16182.96|16304.85|16184.85|16304.85|16184.85|16302.63|16182.63|10
1641808240000|2022-01-10 09:50:40|16304.86|16184.86|16306.27|16186.27|16306.27|16186.27|16304.86|16184.86|10
1641808250000|2022-01-10 09:50:50|16305.36|16185.36|16307.18|16187.18|16307.18|16187.18|16305.36|16185.36|9
1641808260000|2022-01-10 09:51:00|16306.97|16186.97|16307.29|16187.29|16307.36|16187.36|16306.92|16186.92|9
1641808270000|2022-01-10 09:51:10|16307.18|16187.18|16308.57|16188.57|16308.57|16188.57|16307.18|16187.18|8
1641808280000|2022-01-10 09:51:20|16308.62|16188.62|16308.17|16188.17|16309.03|16189.03|16308.17|16188.17|10
1641808290000|2022-01-10 09:51:30|16308.4|16188.4|16308.79|16188.79|16308.86|16188.86|16308.4|16188.4|8
1641808300000|2022-01-10 09:51:40|16309.1|16189.1|16310.46|16190.46|16310.46|16190.46|16308.93|16188.93|10
1641808310000|2022-01-10 09:51:50|16310.49|16190.49|16310.67|16190.67|16310.69|16190.69|16310.36|16190.36|9
1641808320000|2022-01-10 09:52:00|16310.33|16190.33|16308.14|16188.14|16310.54|16190.54|16308.14|16188.14|10
1641808330000|2022-01-10 09:52:10|16307.9|16187.9|16306.45|16186.45|16307.9|16187.9|16306.45|16186.45|8
1641808340000|2022-01-10 09:52:20|16306.72|16186.72|16304.56|16184.56|16307.03|16187.03|16304.56|16184.56|8
1641808350000|2022-01-10 09:52:30|16304.3|16184.3|16301.76|16181.76|16304.3|16184.3|16301.48|16181.48|10
1641808360000|2022-01-10 09:52:40|16301.63|16181.63|16299.64|16179.64|16301.63|16181.63|16299.64|16179.64|8
1641808370000|2022-01-10 09:52:50|16299.58|16179.58|16297.32|16177.32|16299.58|16179.58|16297.32|16177.32|8
1641808380000|2022-01-10 09:53:00|16296.21|16176.21|16293.99|16173.99|16296.21|16176.21|16293.99|16173.99|10
1641808390000|2022-01-10 09:53:10|16293.44|16173.44|16292.05|16172.05|16293.44|16173.44|16292.05|16172.05|10
1641808400000|2022-01-10 09:53:20|16291.53|16171.53|16289.62|16169.62|16291.53|16171.53|16289.62|16169.62|10
1641808410000|2022-01-10 09:53:30|16289.41|16169.41|16289.92|16169.92|16289.92|16169.92|16289.27|16169.27|5
1641808420000|2022-01-10 09:53:40|16290|16170|16288.85|16168.85|16290|16170|16288.72|16168.72|10
1641808430000|2022-01-10 09:53:50|16288.86|16168.86|16287.17|16167.17|16289.02|16169.02|16287.17|16167.17|10
1641808440000|2022-01-10 09:54:00|16286.68|16166.68|16283.94|16163.94|16286.81|16166.81|16283.94|16163.94|10
1641808450000|2022-01-10 09:54:10|16283.46|16163.46|16280.49|16160.49|16283.46|16163.46|16280.49|16160.49|10
1641808460000|2022-01-10 09:54:20|16280.38|16160.38|16279.37|16159.37|16280.83|16160.83|16279.32|16159.32|10
1641808470000|2022-01-10 09:54:30|16279.23|16159.23|16278.47|16158.47|16279.23|16159.23|16278.17|16158.17|10
1641808480000|2022-01-10 09:54:40|16278.48|16158.48|16279.09|16159.09|16279.09|16159.09|16278.38|16158.38|9
1641808490000|2022-01-10 09:54:50|16279.4|16159.4|16278.23|16158.23|16279.4|16159.4|16277.95|16157.95|10
1641808500000|2022-01-10 09:55:00|16278.1|16158.1|16278.79|16158.79|16278.82|16158.82|16278.07|16158.07|9
1641808510000|2022-01-10 09:55:10|16278.83|16158.83|16278.59|16158.59|16278.83|16158.83|16278.3|16158.3|9
1641808520000|2022-01-10 09:55:20|16278.73|16158.73|16279.55|16159.55|16279.58|16159.58|16278.66|16158.66|8
1641808530000|2022-01-10 09:55:30|16280.21|16160.21|16281.85|16161.85|16281.93|16161.93|16280.21|16160.21|10
1641808540000|2022-01-10 09:55:40|16282.53|16162.53|16283.07|16163.07|16283.07|16163.07|16282.53|16162.53|10
1641808550000|2022-01-10 09:55:50|16282.88|16162.88|16283.46|16163.46|16283.86|16163.86|16282.87|16162.87|10
1641808560000|2022-01-10 09:56:00|16283.34|16163.34|16283.55|16163.55|16283.55|16163.55|16282.83|16162.83|10
1641808570000|2022-01-10 09:56:10|16283.71|16163.71|16285.22|16165.22|16285.44|16165.44|16283.71|16163.71|10
1641808580000|2022-01-10 09:56:20|16285.27|16165.27|16284.9|16164.9|16286.21|16166.21|16284.85|16164.85|10
1641808590000|2022-01-10 09:56:30|16285.09|16165.09|16284.74|16164.74|16285.24|16165.24|16284.54|16164.54|10
1641808600000|2022-01-10 09:56:40|16284.89|16164.89|16283.01|16163.01|16284.89|16164.89|16283.01|16163.01|9
1641808610000|2022-01-10 09:56:50|16282.36|16162.36|16280.89|16160.89|16282.4|16162.4|16280.89|16160.89|10
1641808620000|2022-01-10 09:57:00|16280.83|16160.83|16278|16158|16280.83|16160.83|16277.7|16157.7|10
1641808630000|2022-01-10 09:57:10|16277.53|16157.53|16278.28|16158.28|16278.28|16158.28|16277.28|16157.28|9
1641808640000|2022-01-10 09:57:20|16277.98|16157.98|16278.27|16158.27|16278.31|16158.31|16277.56|16157.56|10
1641808650000|2022-01-10 09:57:30|16278.18|16158.18|16276.67|16156.67|16278.33|16158.33|16276.67|16156.67|9
1641808660000|2022-01-10 09:57:40|16276.51|16156.51|16275.81|16155.81|16276.51|16156.51|16275.77|16155.77|9
1641808670000|2022-01-10 09:57:50|16275.95|16155.95|16277.03|16157.03|16277.43|16157.43|16275.37|16155.37|10
1641808680000|2022-01-10 09:58:00|16276.97|16156.97|16277.46|16157.46|16277.47|16157.47|16276.93|16156.93|10
1641808690000|2022-01-10 09:58:10|16277.36|16157.36|16278.35|16158.35|16278.35|16158.35|16277.35|16157.35|10
1641808700000|2022-01-10 09:58:20|16278.34|16158.34|16278.72|16158.72|16278.84|16158.84|16278.19|16158.19|10
1641808710000|2022-01-10 09:58:30|16279.01|16159.01|16277.74|16157.74|16279.01|16159.01|16277.74|16157.74|10
1641808720000|2022-01-10 09:58:40|16277.57|16157.57|16274.58|16154.58|16277.6|16157.6|16274.41|16154.41|10
1641808730000|2022-01-10 09:58:50|16274.33|16154.33|16269.34|16149.34|16274.33|16154.33|16268.84|16148.84|10
1641808740000|2022-01-10 09:59:00|16269.31|16149.31|16269.03|16149.03|16269.6|16149.6|16268.43|16148.43|8
1641808750000|2022-01-10 09:59:10|16268.33|16148.33|16269.46|16149.46|16269.61|16149.61|16268.21|16148.21|10
1641808760000|2022-01-10 09:59:20|16269.49|16149.49|16269.73|16149.73|16270.16|16150.16|16269.49|16149.49|10
1641808770000|2022-01-10 09:59:30|16269.67|16149.67|16269.52|16149.52|16270.07|16150.07|16269.07|16149.07|10
1641808780000|2022-01-10 09:59:40|16269.25|16149.25|16269.29|16149.29|16269.55|16149.55|16268.79|16148.79|10
1641808790000|2022-01-10 09:59:50|16269.5|16149.5|16270.02|16150.02|16270.02|16150.02|16269.39|16149.39|9
1641808800000|2022-01-10 10:00:00|16269.87|16149.87|16267.33|16147.33|16270.06|16150.06|16267.33|16147.33|10
1641808810000|2022-01-10 10:00:10|16267.38|16147.38|16264.92|16144.92|16267.38|16147.38|16264.92|16144.92|10
1641808820000|2022-01-10 10:00:20|16265.08|16145.08|16263.32|16143.32|16265.08|16145.08|16263.32|16143.32|9
1641808830000|2022-01-10 10:00:30|16262.68|16142.68|16259.28|16139.28|16262.68|16142.68|16259.28|16139.28|10
1641808840000|2022-01-10 10:00:40|16259.16|16139.16|16257.37|16137.37|16259.16|16139.16|16257.37|16137.37|9
1641808850000|2022-01-10 10:00:50|16256.93|16136.93|16257.46|16137.46|16257.76|16137.76|16256.89|16136.89|10
1641808860000|2022-01-10 10:01:00|16257.62|16137.62|16255.89|16135.89|16258.03|16138.03|16255.89|16135.89|10
1641808870000|2022-01-10 10:01:10|16255.71|16135.71|16253.09|16133.09|16255.71|16135.71|16253.09|16133.09|9
1641808880000|2022-01-10 10:01:20|16253.08|16133.08|16251.87|16131.87|16253.08|16133.08|16251.74|16131.74|10
1641808890000|2022-01-10 10:01:30|16251.54|16131.54|16249.66|16129.66|16251.6|16131.6|16249.66|16129.66|10
1641808900000|2022-01-10 10:01:40|16249.58|16129.58|16246.63|16126.63|16249.58|16129.58|16246.63|16126.63|10
1641808910000|2022-01-10 10:01:50|16246.43|16126.43|16246.34|16126.34|16246.43|16126.43|16245.34|16125.34|9
1641808920000|2022-01-10 10:02:00|16246.43|16126.43|16244.99|16124.99|16246.95|16126.95|16244.99|16124.99|10
1641808930000|2022-01-10 10:02:10|16245.1|16125.1|16246.69|16126.69|16247.41|16127.41|16245.1|16125.1|10
1641808940000|2022-01-10 10:02:20|16247.35|16127.35|16249.81|16129.81|16249.81|16129.81|16247.35|16127.35|9
1641808950000|2022-01-10 10:02:30|16250.05|16130.05|16250.24|16130.24|16250.55|16130.55|16250.05|16130.05|10
1641808960000|2022-01-10 10:02:40|16250.22|16130.22|16249.8|16129.8|16250.87|16130.87|16249.7|16129.7|10
1641808970000|2022-01-10 10:02:50|16250.62|16130.62|16251.75|16131.75|16252.17|16132.17|16250.62|16130.62|10
1641808980000|2022-01-10 10:03:00|16251.61|16131.61|16252.17|16132.17|16253.14|16133.14|16251.61|16131.61|10
1641808990000|2022-01-10 10:03:10|16251.81|16131.81|16248.48|16128.48|16251.81|16131.81|16248.48|16128.48|10
1641809000000|2022-01-10 10:03:20|16248.53|16128.53|16246.42|16126.42|16248.53|16128.53|16246.16|16126.16|10
1641809010000|2022-01-10 10:03:30|16246.57|16126.57|16247.1|16127.1|16247.27|16127.27|16246.34|16126.34|9
1641809020000|2022-01-10 10:03:40|16247.26|16127.26|16247.6|16127.6|16247.6|16127.6|16246.75|16126.75|10
1641809030000|2022-01-10 10:03:50|16248.21|16128.21|16253.26|16133.26|16253.66|16133.66|16248.21|16128.21|10
1641809040000|2022-01-10 10:04:00|16254.01|16134.01|16254.12|16134.12|16254.66|16134.66|16254.01|16134.01|10
1641809050000|2022-01-10 10:04:10|16254.35|16134.35|16255.99|16135.99|16255.99|16135.99|16254.35|16134.35|10
1641809060000|2022-01-10 10:04:20|16256.43|16136.43|16258.51|16138.51|16258.76|16138.76|16256.43|16136.43|9
1641809070000|2022-01-10 10:04:30|16258.43|16138.43|16258.15|16138.15|16258.75|16138.75|16258.15|16138.15|9
1641809080000|2022-01-10 10:04:40|16258.36|16138.36|16258.76|16138.76|16258.76|16138.76|16258.24|16138.24|10
1641809090000|2022-01-10 10:04:50|16258.68|16138.68|16259.5|16139.5|16259.5|16139.5|16258.53|16138.53|8
1641809100000|2022-01-10 10:05:00|16259.61|16139.61|16261.91|16141.91|16262.12|16142.12|16259.61|16139.61|10
1641809110000|2022-01-10 10:05:10|16261.99|16141.99|16264.8|16144.8|16264.84|16144.84|16261.99|16141.99|10
1641809120000|2022-01-10 10:05:20|16265.31|16145.31|16264.82|16144.82|16265.4|16145.4|16264.82|16144.82|10
1641809130000|2022-01-10 10:05:30|16264.95|16144.95|16264.36|16144.36|16264.95|16144.95|16264.11|16144.11|9
1641809140000|2022-01-10 10:05:40|16264.34|16144.34|16264.34|16144.34|16264.69|16144.69|16263.97|16143.97|10
1641809150000|2022-01-10 10:05:50|16264.71|16144.71|16264.88|16144.88|16264.88|16144.88|16264.23|16144.23|9
1641809160000|2022-01-10 10:06:00|16265.36|16145.36|16264.86|16144.86|16265.69|16145.69|16264.59|16144.59|10
1641809170000|2022-01-10 10:06:10|16264.4|16144.4|16264.34|16144.34|16264.62|16144.62|16264.03|16144.03|10
1641809180000|2022-01-10 10:06:20|16264.26|16144.26|16265.09|16145.09|16265.69|16145.69|16263.92|16143.92|10
1641809190000|2022-01-10 10:06:30|16264.41|16144.41|16270.79|16150.79|16270.79|16150.79|16264.41|16144.41|10
1641809200000|2022-01-10 10:06:40|16271.21|16151.21|16271.8|16151.8|16272.02|16152.02|16271.21|16151.21|10
1641809210000|2022-01-10 10:06:50|16272.14|16152.14|16274.76|16154.76|16274.96|16154.96|16272.1|16152.1|9
1641809220000|2022-01-10 10:07:00|16274.58|16154.58|16277.84|16157.84|16277.98|16157.98|16274.58|16154.58|10
1641809230000|2022-01-10 10:07:10|16277.73|16157.73|16276.54|16156.54|16277.73|16157.73|16276.5|16156.5|9
1641809240000|2022-01-10 10:07:20|16276.91|16156.91|16277.22|16157.22|16277.31|16157.31|16276.85|16156.85|10
1641809250000|2022-01-10 10:07:30|16276.9|16156.9|16275.37|16155.37|16276.9|16156.9|16275.37|16155.37|10
1641809260000|2022-01-10 10:07:40|16274.84|16154.84|16275.98|16155.98|16275.98|16155.98|16274.84|16154.84|10
1641809270000|2022-01-10 10:07:50|16275.86|16155.86|16277.21|16157.21|16277.43|16157.43|16275.86|16155.86|10
1641809280000|2022-01-10 10:08:00|16277.37|16157.37|16277.31|16157.31|16277.41|16157.41|16276.87|16156.87|10
1641809290000|2022-01-10 10:08:10|16277.3|16157.3|16277.02|16157.02|16277.3|16157.3|16277|16157|5
1641809300000|2022-01-10 10:08:20|16277|16157|16277.51|16157.51|16277.78|16157.78|16276.94|16156.94|9
1641809310000|2022-01-10 10:08:30|16277.39|16157.39|16272.52|16152.52|16277.39|16157.39|16272.52|16152.52|10
1641809320000|2022-01-10 10:08:40|16272.2|16152.2|16270.92|16150.92|16272.2|16152.2|16270.39|16150.39|9
1641809330000|2022-01-10 10:08:50|16271.31|16151.31|16275.07|16155.07|16275.19|16155.19|16271.31|16151.31|10
1641809340000|2022-01-10 10:09:00|16275.06|16155.06|16275.06|16155.06|16275.47|16155.47|16274.5|16154.5|10
1641809350000|2022-01-10 10:09:10|16274.38|16154.38|16273.06|16153.06|16274.38|16154.38|16273.06|16153.06|10
1641809360000|2022-01-10 10:09:20|16272.91|16152.91|16272.5|16152.5|16272.91|16152.91|16272.27|16152.27|9
1641809370000|2022-01-10 10:09:30|16272.19|16152.19|16271.63|16151.63|16272.56|16152.56|16271.63|16151.63|10
1641809380000|2022-01-10 10:09:40|16271.68|16151.68|16271.61|16151.61|16271.77|16151.77|16271.1|16151.1|9
1641809390000|2022-01-10 10:09:50|16271.62|16151.62|16273.63|16153.63|16273.63|16153.63|16271.62|16151.62|10
1641809400000|2022-01-10 10:10:00|16273.6|16153.6|16274.41|16154.41|16274.68|16154.68|16273.6|16153.6|10
1641809410000|2022-01-10 10:10:10|16274.66|16154.66|16275.55|16155.55|16275.55|16155.55|16274.48|16154.48|10
1641809420000|2022-01-10 10:10:20|16276.01|16156.01|16279.65|16159.65|16279.65|16159.65|16275.78|16155.78|9
1641809430000|2022-01-10 10:10:30|16279.99|16159.99|16283.16|16163.16|16283.34|16163.34|16279.99|16159.99|10
1641809440000|2022-01-10 10:10:40|16284.14|16164.14|16282.57|16162.57|16284.16|16164.16|16282.56|16162.56|10
1641809450000|2022-01-10 10:10:50|16282.23|16162.23|16283.62|16163.62|16283.62|16163.62|16282.23|16162.23|10
1641809460000|2022-01-10 10:11:00|16283.65|16163.65|16284.11|16164.11|16284.27|16164.27|16283.57|16163.57|9
1641809470000|2022-01-10 10:11:10|16284.41|16164.41|16285.58|16165.58|16285.58|16165.58|16284.41|16164.41|10
1641809480000|2022-01-10 10:11:20|16285.77|16165.77|16287.29|16167.29|16287.29|16167.29|16285.77|16165.77|10
1641809490000|2022-01-10 10:11:30|16287.62|16167.62|16285.93|16165.93|16287.67|16167.67|16285.75|16165.75|9
1641809500000|2022-01-10 10:11:40|16286.02|16166.02|16286.59|16166.59|16286.67|16166.67|16285.99|16165.99|9
1641809510000|2022-01-10 10:11:50|16286.55|16166.55|16287.63|16167.63|16287.69|16167.69|16286.55|16166.55|9
1641809520000|2022-01-10 10:12:00|16287.53|16167.53|16287.92|16167.92|16288.32|16168.32|16287.53|16167.53|9
1641809530000|2022-01-10 10:12:10|16287.84|16167.84|16288.12|16168.12|16288.65|16168.65|16287.84|16167.84|8
1641809540000|2022-01-10 10:12:20|16288.4|16168.4|16289.27|16169.27|16289.27|16169.27|16288.2|16168.2|9
1641809550000|2022-01-10 10:12:30|16289.26|16169.26|16289.06|16169.06|16289.5|16169.5|16288.81|16168.81|10
1641809560000|2022-01-10 10:12:40|16289.1|16169.1|16289|16169|16289.26|16169.26|16288.78|16168.78|7
1641809570000|2022-01-10 10:12:50|16289.17|16169.17|16288.7|16168.7|16289.38|16169.38|16288.7|16168.7|10
1641809580000|2022-01-10 10:13:00|16288.37|16168.37|16287.86|16167.86|16288.7|16168.7|16287.46|16167.46|9
1641809590000|2022-01-10 10:13:10|16287.84|16167.84|16288.37|16168.37|16288.37|16168.37|16287.67|16167.67|10
1641809600000|2022-01-10 10:13:20|16288.21|16168.21|16290|16170|16290|16170|16288.21|16168.21|10
1641809610000|2022-01-10 10:13:30|16289.8|16169.8|16287.78|16167.78|16289.81|16169.81|16287.58|16167.58|10
1641809620000|2022-01-10 10:13:40|16288.3|16168.3|16289.11|16169.11|16289.26|16169.26|16288.3|16168.3|9
1641809630000|2022-01-10 10:13:50|16288.86|16168.86|16288.26|16168.26|16288.98|16168.98|16288.26|16168.26|8
1641809640000|2022-01-10 10:14:00|16288.37|16168.37|16287.76|16167.76|16288.5|16168.5|16287.35|16167.35|9
1641809650000|2022-01-10 10:14:10|16287.5|16167.5|16291.56|16171.56|16291.56|16171.56|16287.21|16167.21|9
1641809660000|2022-01-10 10:14:20|16291.7|16171.7|16294.64|16174.64|16294.64|16174.64|16291.7|16171.7|10
1641809670000|2022-01-10 10:14:30|16295.05|16175.05|16298|16178|16298.1|16178.1|16295.05|16175.05|10
1641809680000|2022-01-10 10:14:40|16298.62|16178.62|16300.95|16180.95|16301.11|16181.11|16298.62|16178.62|9
1641809690000|2022-01-10 10:14:50|16300.17|16180.17|16300.89|16180.89|16300.89|16180.89|16299.77|16179.77|10
1641809700000|2022-01-10 10:15:00|16301.09|16181.09|16301.63|16181.63|16302.31|16182.31|16301.09|16181.09|10
1641809710000|2022-01-10 10:15:10|16301.39|16181.39|16301.54|16181.54|16301.94|16181.94|16301.39|16181.39|10
1641809720000|2022-01-10 10:15:20|16301.58|16181.58|16301.64|16181.64|16301.64|16181.64|16301.21|16181.21|9
1641809730000|2022-01-10 10:15:30|16301.03|16181.03|16302.28|16182.28|16302.28|16182.28|16301.03|16181.03|10
1641809740000|2022-01-10 10:15:40|16302.33|16182.33|16303.47|16183.47|16303.47|16183.47|16302.26|16182.26|9
1641809750000|2022-01-10 10:15:50|16303.81|16183.81|16304.2|16184.2|16304.97|16184.97|16303.81|16183.81|8
1641809760000|2022-01-10 10:16:00|16304.31|16184.31|16304.84|16184.84|16304.91|16184.91|16304.31|16184.31|9
1641809770000|2022-01-10 10:16:10|16304.83|16184.83|16304.49|16184.49|16305.02|16185.02|16304.46|16184.46|9
1641809780000|2022-01-10 10:16:20|16304.62|16184.62|16303.61|16183.61|16304.75|16184.75|16303.61|16183.61|9
1641809790000|2022-01-10 10:16:30|16303.58|16183.58|16303.07|16183.07|16303.58|16183.58|16302.93|16182.93|10
1641809800000|2022-01-10 10:16:40|16303.1|16183.1|16302.24|16182.24|16303.1|16183.1|16302.24|16182.24|9
1641809810000|2022-01-10 10:16:50|16302.34|16182.34|16304.18|16184.18|16304.21|16184.21|16302.34|16182.34|9
1641809820000|2022-01-10 10:17:00|16304.57|16184.57|16307.47|16187.47|16307.58|16187.58|16304.57|16184.57|10
1641809830000|2022-01-10 10:17:10|16307.12|16187.12|16308.56|16188.56|16308.78|16188.78|16307.12|16187.12|10
1641809840000|2022-01-10 10:17:20|16308.78|16188.78|16310.18|16190.18|16310.18|16190.18|16308.78|16188.78|10
1641809850000|2022-01-10 10:17:30|16309.97|16189.97|16309.58|16189.58|16310.2|16190.2|16309.58|16189.58|7
1641809860000|2022-01-10 10:17:40|16309.61|16189.61|16310.2|16190.2|16310.2|16190.2|16309.61|16189.61|10
1641809870000|2022-01-10 10:17:50|16310.9|16190.9|16311.14|16191.14|16311.17|16191.17|16310.56|16190.56|10
1641809880000|2022-01-10 10:18:00|16311.16|16191.16|16313.13|16193.13|16313.13|16193.13|16311.03|16191.03|10
1641809890000|2022-01-10 10:18:10|16312.99|16192.99|16313.41|16193.41|16313.7|16193.7|16312.99|16192.99|9
1641809900000|2022-01-10 10:18:20|16313.53|16193.53|16313.46|16193.46|16313.74|16193.74|16313.44|16193.44|8
1641809910000|2022-01-10 10:18:30|16314.03|16194.03|16314.63|16194.63|16314.74|16194.74|16314.03|16194.03|10
1641809920000|2022-01-10 10:18:40|16314.34|16194.34|16314.16|16194.16|16314.34|16194.34|16313.48|16193.48|10
1641809930000|2022-01-10 10:18:50|16314.04|16194.04|16314.13|16194.13|16314.43|16194.43|16314.04|16194.04|9
1641809940000|2022-01-10 10:19:00|16314.61|16194.61|16314.34|16194.34|16314.66|16194.66|16313.89|16193.89|10
1641809950000|2022-01-10 10:19:10|16314.41|16194.41|16315.33|16195.33|16315.7|16195.7|16314.41|16194.41|10
1641809960000|2022-01-10 10:19:20|16315.52|16195.52|16317.23|16197.23|16317.23|16197.23|16315.52|16195.52|10
1641809970000|2022-01-10 10:19:30|16317.26|16197.26|16318.97|16198.97|16318.97|16198.97|16317.26|16197.26|9
1641809980000|2022-01-10 10:19:40|16319.43|16199.43|16319.66|16199.66|16320.14|16200.14|16319.34|16199.34|10
1641809990000|2022-01-10 10:19:50|16320.09|16200.09|16322.95|16202.95|16322.95|16202.95|16320.09|16200.09|9
1641810000000|2022-01-10 10:20:00|16323.79|16203.79|16332.58|16212.58|16332.58|16212.58|16323.79|16203.79|10
1641810010000|2022-01-10 10:20:10|16334.5|16214.5|16342.04|16222.04|16342.04|16222.04|16334.5|16214.5|10
1641810020000|2022-01-10 10:20:20|16341.81|16221.81|16343.3|16223.3|16343.81|16223.81|16341.81|16221.81|10
1641810030000|2022-01-10 10:20:30|16343.29|16223.29|16342.31|16222.31|16343.29|16223.29|16342.15|16222.15|10
1641810040000|2022-01-10 10:20:40|16342.46|16222.46|16341.53|16221.53|16342.61|16222.61|16341.53|16221.53|9
1641810050000|2022-01-10 10:20:50|16341.48|16221.48|16340.53|16220.53|16341.57|16221.57|16340.49|16220.49|10
1641810060000|2022-01-10 10:21:00|16340.32|16220.32|16340.83|16220.83|16340.98|16220.98|16340.32|16220.32|10
1641810070000|2022-01-10 10:21:10|16340.52|16220.52|16340.47|16220.47|16341.1|16221.1|16340.47|16220.47|9
1641810080000|2022-01-10 10:21:20|16340.27|16220.27|16340.28|16220.28|16340.36|16220.36|16339.36|16219.36|9
1641810090000|2022-01-10 10:21:30|16340.01|16220.01|16338.03|16218.03|16340.09|16220.09|16338.03|16218.03|9
1641810100000|2022-01-10 10:21:40|16337.91|16217.91|16337.66|16217.66|16337.91|16217.91|16337.06|16217.06|10
1641810110000|2022-01-10 10:21:50|16337.18|16217.18|16337.5|16217.5|16338.01|16218.01|16337.18|16217.18|10
1641810120000|2022-01-10 10:22:00|16337.39|16217.39|16336.24|16216.24|16337.66|16217.66|16336.16|16216.16|9
1641810130000|2022-01-10 10:22:10|16336.19|16216.19|16335.88|16215.88|16336.26|16216.26|16335.88|16215.88|9
1641810140000|2022-01-10 10:22:20|16336.12|16216.12|16336.45|16216.45|16336.45|16216.45|16336.02|16216.02|8
1641810150000|2022-01-10 10:22:30|16336.84|16216.84|16336.66|16216.66|16336.84|16216.84|16336.36|16216.36|10
1641810160000|2022-01-10 10:22:40|16336.75|16216.75|16338.09|16218.09|16338.13|16218.13|16336.75|16216.75|10
1641810170000|2022-01-10 10:22:50|16338.46|16218.46|16336.99|16216.99|16338.52|16218.52|16336.79|16216.79|9
1641810180000|2022-01-10 10:23:00|16337.38|16217.38|16336.72|16216.72|16337.38|16217.38|16336.72|16216.72|10
1641810190000|2022-01-10 10:23:10|16336.65|16216.65|16333.18|16213.18|16336.65|16216.65|16333.18|16213.18|9
1641810200000|2022-01-10 10:23:20|16332.65|16212.65|16331.45|16211.45|16332.71|16212.71|16331.45|16211.45|9
1641810210000|2022-01-10 10:23:30|16331.17|16211.17|16330.35|16210.35|16331.17|16211.17|16330.35|16210.35|10
1641810220000|2022-01-10 10:23:40|16330.27|16210.27|16326.26|16206.26|16330.27|16210.27|16326.26|16206.26|10
1641810230000|2022-01-10 10:23:50|16325.51|16205.51|16323.75|16203.75|16325.51|16205.51|16323.64|16203.64|10
1641810240000|2022-01-10 10:24:00|16323.71|16203.71|16321.39|16201.39|16323.71|16203.71|16321.32|16201.32|10
1641810250000|2022-01-10 10:24:10|16321.18|16201.18|16320.22|16200.22|16321.18|16201.18|16320.22|16200.22|9
1641810260000|2022-01-10 10:24:20|16320.01|16200.01|16317.66|16197.66|16320.01|16200.01|16317.66|16197.66|9
1641810270000|2022-01-10 10:24:30|16317.97|16197.97|16316.94|16196.94|16317.97|16197.97|16316.94|16196.94|10
1641810280000|2022-01-10 10:24:40|16317.01|16197.01|16316.59|16196.59|16317.01|16197.01|16316.39|16196.39|9
1641810290000|2022-01-10 10:24:50|16316.39|16196.39|16315.72|16195.72|16316.39|16196.39|16315.72|16195.72|10
1641810300000|2022-01-10 10:25:00|16315.71|16195.71|16312.15|16192.15|16315.71|16195.71|16312.15|16192.15|10
1641810310000|2022-01-10 10:25:10|16312.04|16192.04|16310.57|16190.57|16312.5|16192.5|16310.57|16190.57|10
1641810320000|2022-01-10 10:25:20|16310.7|16190.7|16311.15|16191.15|16311.53|16191.53|16310.25|16190.25|10
1641810330000|2022-01-10 10:25:30|16310.92|16190.92|16311.4|16191.4|16311.4|16191.4|16310.87|16190.87|10
1641810340000|2022-01-10 10:25:40|16311.73|16191.73|16309.09|16189.09|16312.11|16192.11|16308.99|16188.99|10
1641810350000|2022-01-10 10:25:50|16309.29|16189.29|16310.39|16190.39|16310.94|16190.94|16309.29|16189.29|10
1641810360000|2022-01-10 10:26:00|16310.56|16190.56|16312.81|16192.81|16312.81|16192.81|16310.56|16190.56|10
1641810370000|2022-01-10 10:26:10|16312.83|16192.83|16314.15|16194.15|16314.15|16194.15|16312.57|16192.57|10
1641810380000|2022-01-10 10:26:20|16314.51|16194.51|16314.73|16194.73|16314.82|16194.82|16314.26|16194.26|10
1641810390000|2022-01-10 10:26:30|16314.57|16194.57|16314.56|16194.56|16314.97|16194.97|16314.14|16194.14|10
1641810400000|2022-01-10 10:26:40|16314.41|16194.41|16313.02|16193.02|16314.41|16194.41|16313.02|16193.02|10
1641810410000|2022-01-10 10:26:50|16312.94|16192.94|16313.07|16193.07|16313.07|16193.07|16312.77|16192.77|10
1641810420000|2022-01-10 10:27:00|16313.2|16193.2|16310.86|16190.86|16313.2|16193.2|16310.86|16190.86|10
1641810430000|2022-01-10 10:27:10|16310.42|16190.42|16309.76|16189.76|16310.42|16190.42|16309.51|16189.51|9
1641810440000|2022-01-10 10:27:20|16309.75|16189.75|16309.82|16189.82|16310.17|16190.17|16309.48|16189.48|10
1641810450000|2022-01-10 10:27:30|16309.87|16189.87|16308.31|16188.31|16310.38|16190.38|16308.31|16188.31|10
1641810460000|2022-01-10 10:27:40|16308.2|16188.2|16305.96|16185.96|16308.22|16188.22|16305.96|16185.96|10
1641810470000|2022-01-10 10:27:50|16305.76|16185.76|16304.16|16184.16|16305.76|16185.76|16304.16|16184.16|9
1641810480000|2022-01-10 10:28:00|16304.4|16184.4|16303.98|16183.98|16304.42|16184.42|16303.49|16183.49|10
1641810490000|2022-01-10 10:28:10|16303.76|16183.76|16304.75|16184.75|16305|16185|16303.76|16183.76|10
1641810500000|2022-01-10 10:28:20|16304.5|16184.5|16304.93|16184.93|16304.93|16184.93|16304.02|16184.02|10
1641810510000|2022-01-10 10:28:30|16305.28|16185.28|16305.5|16185.5|16305.59|16185.59|16304.87|16184.87|10
1641810520000|2022-01-10 10:28:40|16305.46|16185.46|16306.03|16186.03|16306.12|16186.12|16304.84|16184.84|10
1641810530000|2022-01-10 10:28:50|16306.2|16186.2|16305.61|16185.61|16306.2|16186.2|16305.54|16185.54|9
1641810540000|2022-01-10 10:29:00|16305.5|16185.5|16303.29|16183.29|16305.5|16185.5|16303.29|16183.29|10
1641810550000|2022-01-10 10:29:10|16303.16|16183.16|16303.52|16183.52|16303.52|16183.52|16302.41|16182.41|10
1641810560000|2022-01-10 10:29:20|16303.59|16183.59|16305.2|16185.2|16305.2|16185.2|16303.59|16183.59|10
1641810570000|2022-01-10 10:29:30|16305.36|16185.36|16304.99|16184.99|16305.4|16185.4|16304.9|16184.9|8
1641810580000|2022-01-10 10:29:40|16304.88|16184.88|16303.94|16183.94|16304.88|16184.88|16303.83|16183.83|10
1641810590000|2022-01-10 10:29:50|16303.87|16183.87|16302.24|16182.24|16303.87|16183.87|16302.24|16182.24|10
1641810600000|2022-01-10 10:30:00|16302.52|16182.52|16298.07|16178.07|16302.52|16182.52|16298.07|16178.07|10
1641810610000|2022-01-10 10:30:10|16297.2|16177.2|16293.49|16173.49|16297.2|16177.2|16293.49|16173.49|9
1641810620000|2022-01-10 10:30:20|16293.23|16173.23|16292.85|16172.85|16293.23|16173.23|16292.51|16172.51|9
1641810630000|2022-01-10 10:30:30|16293.03|16173.03|16294.11|16174.11|16294.11|16174.11|16293.03|16173.03|10
1641810640000|2022-01-10 10:30:40|16294.01|16174.01|16294.63|16174.63|16294.63|16174.63|16293.6|16173.6|10
1641810650000|2022-01-10 10:30:50|16294.79|16174.79|16294.19|16174.19|16294.81|16174.81|16294.08|16174.08|9
1641810660000|2022-01-10 10:31:00|16294.24|16174.24|16293.84|16173.84|16294.24|16174.24|16293.45|16173.45|10
1641810670000|2022-01-10 10:31:10|16294.65|16174.65|16298.69|16178.69|16298.69|16178.69|16294.65|16174.65|10
1641810680000|2022-01-10 10:31:20|16299|16179|16302.95|16182.95|16302.97|16182.97|16299|16179|10
1641810690000|2022-01-10 10:31:30|16303.19|16183.19|16303.16|16183.16|16303.73|16183.73|16303.07|16183.07|10
1641810700000|2022-01-10 10:31:40|16303.84|16183.84|16303.95|16183.95|16303.95|16183.95|16303.63|16183.63|10
1641810710000|2022-01-10 10:31:50|16303.96|16183.96|16305.44|16185.44|16305.44|16185.44|16303.96|16183.96|10
1641810720000|2022-01-10 10:32:00|16305.46|16185.46|16308.15|16188.15|16308.24|16188.24|16305.41|16185.41|10
1641810730000|2022-01-10 10:32:10|16307.96|16187.96|16306.78|16186.78|16308.35|16188.35|16306.78|16186.78|10
1641810740000|2022-01-10 10:32:20|16307.14|16187.14|16308.44|16188.44|16308.44|16188.44|16306.73|16186.73|10
1641810750000|2022-01-10 10:32:30|16308.6|16188.6|16307.45|16187.45|16308.85|16188.85|16307.45|16187.45|10
1641810760000|2022-01-10 10:32:40|16307.59|16187.59|16306.84|16186.84|16307.59|16187.59|16306.65|16186.65|9
1641810770000|2022-01-10 10:32:50|16306.77|16186.77|16308.04|16188.04|16308.05|16188.05|16306.77|16186.77|9
1641810780000|2022-01-10 10:33:00|16308.64|16188.64|16312.93|16192.93|16312.93|16192.93|16308.64|16188.64|10
1641810790000|2022-01-10 10:33:10|16313.5|16193.5|16316.19|16196.19|16316.43|16196.43|16313.5|16193.5|10
1641810800000|2022-01-10 10:33:20|16316.36|16196.36|16317.78|16197.78|16318.2|16198.2|16316.18|16196.18|10
1641810810000|2022-01-10 10:33:30|16317.52|16197.52|16317.74|16197.74|16317.74|16197.74|16316.72|16196.72|10
1641810820000|2022-01-10 10:33:40|16317.65|16197.65|16320.13|16200.13|16320.17|16200.17|16317.65|16197.65|10
1641810830000|2022-01-10 10:33:50|16320.02|16200.02|16319.55|16199.55|16320.2|16200.2|16319.55|16199.55|9
1641810840000|2022-01-10 10:34:00|16319.46|16199.46|16320.23|16200.23|16320.23|16200.23|16319.37|16199.37|8
1641810850000|2022-01-10 10:34:10|16320.28|16200.28|16320.45|16200.45|16320.45|16200.45|16319.78|16199.78|10
1641810860000|2022-01-10 10:34:20|16320.47|16200.47|16322.03|16202.03|16322.03|16202.03|16320.47|16200.47|10
1641810870000|2022-01-10 10:34:30|16322.56|16202.56|16324.16|16204.16|16324.16|16204.16|16322.43|16202.43|10
1641810880000|2022-01-10 10:34:40|16324.26|16204.26|16327.05|16207.05|16327.45|16207.45|16323.5|16203.5|10
1641810890000|2022-01-10 10:34:50|16327|16207|16327.24|16207.24|16327.52|16207.52|16327|16207|10
1641810900000|2022-01-10 10:35:00|16327.81|16207.81|16329.42|16209.42|16329.42|16209.42|16327.58|16207.58|10
1641810910000|2022-01-10 10:35:10|16329.54|16209.54|16327.82|16207.82|16329.54|16209.54|16327.82|16207.82|8
1641810920000|2022-01-10 10:35:20|16327.87|16207.87|16326.42|16206.42|16327.98|16207.98|16326.37|16206.37|10
1641810930000|2022-01-10 10:35:30|16326.36|16206.36|16326.04|16206.04|16326.36|16206.36|16325.77|16205.77|9
1641810940000|2022-01-10 10:35:40|16325.64|16205.64|16325.44|16205.44|16325.71|16205.71|16325.31|16205.31|10
1641810950000|2022-01-10 10:35:50|16325.57|16205.57|16325.23|16205.23|16325.57|16205.57|16325.17|16205.17|7
1641810960000|2022-01-10 10:36:00|16325.5|16205.5|16327.05|16207.05|16327.07|16207.07|16325.44|16205.44|10
1641810970000|2022-01-10 10:36:10|16326.92|16206.92|16324.89|16204.89|16326.92|16206.92|16324.65|16204.65|10
1641810980000|2022-01-10 10:36:20|16325.11|16205.11|16328.04|16208.04|16328.04|16208.04|16324.68|16204.68|9
1641810990000|2022-01-10 10:36:30|16329.15|16209.15|16330.8|16210.8|16330.8|16210.8|16329.07|16209.07|10
1641811000000|2022-01-10 10:36:40|16330.78|16210.78|16327.35|16207.35|16330.78|16210.78|16327.35|16207.35|10
1641811010000|2022-01-10 10:36:50|16327.38|16207.38|16322.72|16202.72|16327.38|16207.38|16322.5|16202.5|10
1641811020000|2022-01-10 10:37:00|16322.68|16202.68|16320.4|16200.4|16322.68|16202.68|16320.4|16200.4|10
1641811030000|2022-01-10 10:37:10|16320.53|16200.53|16316.82|16196.82|16320.53|16200.53|16316.82|16196.82|10
1641811040000|2022-01-10 10:37:20|16316.64|16196.64|16310.37|16190.37|16316.64|16196.64|16310.37|16190.37|10
1641811050000|2022-01-10 10:37:30|16309.48|16189.48|16310|16190|16310.3|16190.3|16309.38|16189.38|8
1641811060000|2022-01-10 10:37:40|16310.1|16190.1|16308.99|16188.99|16310.1|16190.1|16308.93|16188.93|9
1641811070000|2022-01-10 10:37:50|16308.64|16188.64|16308.37|16188.37|16309.13|16189.13|16308.37|16188.37|10
1641811080000|2022-01-10 10:38:00|16307.98|16187.98|16305.36|16185.36|16307.98|16187.98|16305.05|16185.05|9
1641811090000|2022-01-10 10:38:10|16305.55|16185.55|16306.5|16186.5|16306.5|16186.5|16305.2|16185.2|9
1641811100000|2022-01-10 10:38:20|16306.46|16186.46|16307.18|16187.18|16307.28|16187.28|16306.46|16186.46|9
1641811110000|2022-01-10 10:38:30|16307.19|16187.19|16307.28|16187.28|16307.73|16187.73|16307.19|16187.19|10
1641811120000|2022-01-10 10:38:40|16307.24|16187.24|16306.65|16186.65|16307.89|16187.89|16306.65|16186.65|10
1641811130000|2022-01-10 10:38:50|16306.44|16186.44|16307.96|16187.96|16307.96|16187.96|16306.11|16186.11|10
1641811140000|2022-01-10 10:39:00|16308.47|16188.47|16309.11|16189.11|16309.47|16189.47|16308.47|16188.47|9
1641811150000|2022-01-10 10:39:10|16309.82|16189.82|16309.04|16189.04|16309.82|16189.82|16308.84|16188.84|10
1641811160000|2022-01-10 10:39:20|16308.95|16188.95|16310.53|16190.53|16310.53|16190.53|16308.95|16188.95|8
1641811170000|2022-01-10 10:39:30|16310.51|16190.51|16310.85|16190.85|16310.85|16190.85|16309.69|16189.69|10
1641811180000|2022-01-10 10:39:40|16310.55|16190.55|16309.35|16189.35|16310.57|16190.57|16309.35|16189.35|10
1641811190000|2022-01-10 10:39:50|16309.71|16189.71|16309.43|16189.43|16309.71|16189.71|16309.32|16189.32|9
1641811200000|2022-01-10 10:40:00|16310.13|16190.13|16309.68|16189.68|16310.13|16190.13|16309.65|16189.65|10
1641811210000|2022-01-10 10:40:10|16309.5|16189.5|16308.46|16188.46|16309.5|16189.5|16308.41|16188.41|9
1641811220000|2022-01-10 10:40:20|16308.35|16188.35|16307.97|16187.97|16308.35|16188.35|16307.21|16187.21|9
1641811230000|2022-01-10 10:40:30|16307.81|16187.81|16311.58|16191.58|16311.58|16191.58|16307.81|16187.81|9
1641811240000|2022-01-10 10:40:40|16311.59|16191.59|16312.05|16192.05|16312.07|16192.07|16311.28|16191.28|10
1641811250000|2022-01-10 10:40:50|16312.06|16192.06|16311.41|16191.41|16312.39|16192.39|16311.41|16191.41|10
1641811260000|2022-01-10 10:41:00|16311.44|16191.44|16311.44|16191.44|16311.54|16191.54|16311.33|16191.33|10
1641811270000|2022-01-10 10:41:10|16311.45|16191.45|16305.24|16185.24|16311.45|16191.45|16305.24|16185.24|10
1641811280000|2022-01-10 10:41:20|16304.95|16184.95|16305.31|16185.31|16305.31|16185.31|16304.89|16184.89|10
1641811290000|2022-01-10 10:41:30|16304.49|16184.49|16305.01|16185.01|16305.19|16185.19|16304.49|16184.49|9
1641811300000|2022-01-10 10:41:40|16305.19|16185.19|16304.24|16184.24|16305.33|16185.33|16304.24|16184.24|10
1641811310000|2022-01-10 10:41:50|16304.15|16184.15|16303.07|16183.07|16304.15|16184.15|16303.05|16183.05|10
1641811320000|2022-01-10 10:42:00|16303.24|16183.24|16304.36|16184.36|16304.36|16184.36|16303.09|16183.09|9
1641811330000|2022-01-10 10:42:10|16304.55|16184.55|16303.92|16183.92|16304.72|16184.72|16303.92|16183.92|10
1641811340000|2022-01-10 10:42:20|16304.01|16184.01|16304.7|16184.7|16304.7|16184.7|16303.73|16183.73|8
1641811350000|2022-01-10 10:42:30|16304.74|16184.74|16303.96|16183.96|16305|16185|16303.79|16183.79|10
1641811360000|2022-01-10 10:42:40|16303.86|16183.86|16302.68|16182.68|16303.86|16183.86|16302.68|16182.68|10
1641811370000|2022-01-10 10:42:50|16302.61|16182.61|16300.61|16180.61|16302.61|16182.61|16300.61|16180.61|10
1641811380000|2022-01-10 10:43:00|16300.39|16180.39|16299.6|16179.6|16300.39|16180.39|16299.43|16179.43|10
1641811390000|2022-01-10 10:43:10|16299.62|16179.62|16296.5|16176.5|16299.62|16179.62|16296.5|16176.5|10
1641811400000|2022-01-10 10:43:20|16295.91|16175.91|16292.96|16172.96|16295.95|16175.95|16292.96|16172.96|10
1641811410000|2022-01-10 10:43:30|16293.09|16173.09|16291.2|16171.2|16293.09|16173.09|16291.2|16171.2|10
1641811420000|2022-01-10 10:43:40|16291.29|16171.29|16289.33|16169.33|16291.29|16171.29|16288.8|16168.8|10
1641811430000|2022-01-10 10:43:50|16289.43|16169.43|16285.89|16165.89|16289.43|16169.43|16285.89|16165.89|10
1641811440000|2022-01-10 10:44:00|16286.02|16166.02|16281.69|16161.69|16286.02|16166.02|16281.69|16161.69|10
1641811450000|2022-01-10 10:44:10|16282.01|16162.01|16280.33|16160.33|16282.06|16162.06|16280.33|16160.33|10
1641811460000|2022-01-10 10:44:20|16280.19|16160.19|16280.23|16160.23|16280.72|16160.72|16280.19|16160.19|9
1641811470000|2022-01-10 10:44:30|16279.86|16159.86|16278.78|16158.78|16279.86|16159.86|16278.78|16158.78|10
1641811480000|2022-01-10 10:44:40|16278.86|16158.86|16279.1|16159.1|16279.65|16159.65|16278.86|16158.86|10
1641811490000|2022-01-10 10:44:50|16279.11|16159.11|16276.52|16156.52|16279.11|16159.11|16276.52|16156.52|10
1641811500000|2022-01-10 10:45:00|16276.57|16156.57|16272.07|16152.07|16276.57|16156.57|16272.05|16152.05|10
1641811510000|2022-01-10 10:45:10|16271.57|16151.57|16271.87|16151.87|16271.87|16151.87|16271.47|16151.47|10
1641811520000|2022-01-10 10:45:20|16271.91|16151.91|16272.94|16152.94|16272.94|16152.94|16271.91|16151.91|10
1641811530000|2022-01-10 10:45:30|16272.97|16152.97|16274.04|16154.04|16274.04|16154.04|16272.97|16152.97|10
1641811540000|2022-01-10 10:45:40|16274.03|16154.03|16273.29|16153.29|16274.29|16154.29|16273.29|16153.29|10
1641811550000|2022-01-10 10:45:50|16273.32|16153.32|16273.35|16153.35|16273.57|16153.57|16273.3|16153.3|10
1641811560000|2022-01-10 10:46:00|16273.4|16153.4|16272.65|16152.65|16273.4|16153.4|16272.45|16152.45|10
1641811570000|2022-01-10 10:46:10|16273.07|16153.07|16275.09|16155.09|16275.09|16155.09|16273.07|16153.07|9
1641811580000|2022-01-10 10:46:20|16275.74|16155.74|16279.09|16159.09|16279.09|16159.09|16275.74|16155.74|10
1641811590000|2022-01-10 10:46:30|16279.27|16159.27|16281.2|16161.2|16281.42|16161.42|16279.25|16159.25|10
1641811600000|2022-01-10 10:46:40|16281.17|16161.17|16280.76|16160.76|16281.29|16161.29|16280.76|16160.76|10
1641811610000|2022-01-10 10:46:50|16281.02|16161.02|16280.39|16160.39|16281.02|16161.02|16280.39|16160.39|10
1641811620000|2022-01-10 10:47:00|16280.45|16160.45|16280.96|16160.96|16280.96|16160.96|16280.45|16160.45|10
1641811630000|2022-01-10 10:47:10|16281.09|16161.09|16286.06|16166.06|16286.06|16166.06|16281.09|16161.09|10
1641811640000|2022-01-10 10:47:20|16286.88|16166.88|16286.91|16166.91|16287.05|16167.05|16286.31|16166.31|10
1641811650000|2022-01-10 10:47:30|16287.27|16167.27|16287.55|16167.55|16287.89|16167.89|16287.2|16167.2|10
1641811660000|2022-01-10 10:47:40|16287.67|16167.67|16288.3|16168.3|16288.52|16168.52|16287.59|16167.59|10
1641811670000|2022-01-10 10:47:50|16288.43|16168.43|16291.56|16171.56|16291.56|16171.56|16288.12|16168.12|9
1641811680000|2022-01-10 10:48:00|16291.59|16171.59|16292.73|16172.73|16292.78|16172.78|16291.52|16171.52|10
1641811690000|2022-01-10 10:48:10|16293.06|16173.06|16293.55|16173.55|16293.55|16173.55|16293.02|16173.02|8
1641811700000|2022-01-10 10:48:20|16293.65|16173.65|16292.95|16172.95|16293.91|16173.91|16292.95|16172.95|9
1641811710000|2022-01-10 10:48:30|16293.07|16173.07|16290.65|16170.65|16293.07|16173.07|16290.65|16170.65|10
1641811720000|2022-01-10 10:48:40|16289.83|16169.83|16290.49|16170.49|16290.79|16170.79|16289.83|16169.83|9
1641811730000|2022-01-10 10:48:50|16290.61|16170.61|16290.41|16170.41|16290.61|16170.61|16289.96|16169.96|9
1641811740000|2022-01-10 10:49:00|16290.33|16170.33|16289.9|16169.9|16290.33|16170.33|16289.78|16169.78|10
1641811750000|2022-01-10 10:49:10|16289.85|16169.85|16287.47|16167.47|16289.85|16169.85|16287.47|16167.47|9
1641811760000|2022-01-10 10:49:20|16286.79|16166.79|16284.36|16164.36|16286.8|16166.8|16284.36|16164.36|10
1641811770000|2022-01-10 10:49:30|16284.09|16164.09|16276.49|16156.49|16284.09|16164.09|16276.49|16156.49|10
1641811780000|2022-01-10 10:49:40|16276.39|16156.39|16277.98|16157.98|16278.1|16158.1|16276.39|16156.39|10
1641811790000|2022-01-10 10:49:50|16277.91|16157.91|16278.85|16158.85|16278.85|16158.85|16277.91|16157.91|8
1641811800000|2022-01-10 10:50:00|16278.91|16158.91|16281.59|16161.59|16281.59|16161.59|16278.91|16158.91|10
1641811810000|2022-01-10 10:50:10|16281.32|16161.32|16280.77|16160.77|16281.8|16161.8|16280.77|16160.77|10
1641811820000|2022-01-10 10:50:20|16279.82|16159.82|16280.36|16160.36|16280.41|16160.41|16279.82|16159.82|7
1641811830000|2022-01-10 10:50:30|16280.06|16160.06|16279.6|16159.6|16280.22|16160.22|16279.6|16159.6|9
1641811840000|2022-01-10 10:50:40|16279.63|16159.63|16279.46|16159.46|16279.83|16159.83|16279.42|16159.42|9
1641811850000|2022-01-10 10:50:50|16278.95|16158.95|16278.21|16158.21|16278.95|16158.95|16278.1|16158.1|9
1641811860000|2022-01-10 10:51:00|16278.2|16158.2|16278.03|16158.03|16278.97|16158.97|16278.03|16158.03|8
1641811870000|2022-01-10 10:51:10|16278.13|16158.13|16277.29|16157.29|16278.13|16158.13|16277.28|16157.28|10
1641811880000|2022-01-10 10:51:20|16277.17|16157.17|16274.49|16154.49|16277.23|16157.23|16274.49|16154.49|10
1641811890000|2022-01-10 10:51:30|16274.18|16154.18|16274.73|16154.73|16274.73|16154.73|16274.18|16154.18|9
1641811900000|2022-01-10 10:51:40|16274.85|16154.85|16274.49|16154.49|16275.03|16155.03|16274.02|16154.02|10
1641811910000|2022-01-10 10:51:50|16274.26|16154.26|16272.29|16152.29|16274.26|16154.26|16272.25|16152.25|10
1641811920000|2022-01-10 10:52:00|16272.06|16152.06|16272.92|16152.92|16272.92|16152.92|16272.04|16152.04|9
1641811930000|2022-01-10 10:52:10|16273.36|16153.36|16273.86|16153.86|16273.86|16153.86|16273.08|16153.08|9
1641811940000|2022-01-10 10:52:20|16273.93|16153.93|16274.09|16154.09|16274.09|16154.09|16273.64|16153.64|10
1641811950000|2022-01-10 10:52:30|16273.64|16153.64|16272.61|16152.61|16273.64|16153.64|16272.61|16152.61|9
1641811960000|2022-01-10 10:52:40|16272.77|16152.77|16268.46|16148.46|16272.77|16152.77|16268.43|16148.43|10
1641811970000|2022-01-10 10:52:50|16267.88|16147.88|16264.02|16144.02|16267.88|16147.88|16264.02|16144.02|8
1641811980000|2022-01-10 10:53:00|16263.24|16143.24|16261.03|16141.03|16263.33|16143.33|16261.03|16141.03|10
1641811990000|2022-01-10 10:53:10|16260.75|16140.75|16259.25|16139.25|16261.02|16141.02|16259.25|16139.25|10
1641812000000|2022-01-10 10:53:20|16258.26|16138.26|16254.9|16134.9|16258.26|16138.26|16254.53|16134.53|10
1641812010000|2022-01-10 10:53:30|16254.63|16134.63|16251.94|16131.94|16254.63|16134.63|16251.94|16131.94|10
1641812020000|2022-01-10 10:53:40|16251.67|16131.67|16251.25|16131.25|16251.76|16131.76|16250.49|16130.49|10
1641812030000|2022-01-10 10:53:50|16251.15|16131.15|16249.85|16129.85|16251.15|16131.15|16249.85|16129.85|10
1641812040000|2022-01-10 10:54:00|16250.04|16130.04|16249.35|16129.35|16250.04|16130.04|16249.35|16129.35|10
1641812050000|2022-01-10 10:54:10|16249.63|16129.63|16249.02|16129.02|16249.68|16129.68|16249.02|16129.02|9
1641812060000|2022-01-10 10:54:20|16249.01|16129.01|16247.23|16127.23|16249.01|16129.01|16247.23|16127.23|10
1641812070000|2022-01-10 10:54:30|16246.35|16126.35|16247.02|16127.02|16247.05|16127.05|16246.35|16126.35|10
1641812080000|2022-01-10 10:54:40|16247.07|16127.07|16245.63|16125.63|16247.33|16127.33|16245.47|16125.47|10
1641812090000|2022-01-10 10:54:50|16244.58|16124.58|16240.12|16120.12|16244.58|16124.58|16240.12|16120.12|10
1641812100000|2022-01-10 10:55:00|16239.8|16119.8|16239.36|16119.36|16239.8|16119.8|16238.58|16118.58|10
1641812110000|2022-01-10 10:55:10|16239.32|16119.32|16241.98|16121.98|16241.98|16121.98|16239.31|16119.31|10
1641812120000|2022-01-10 10:55:20|16241.9|16121.9|16244.62|16124.62|16244.62|16124.62|16241.9|16121.9|10
1641812130000|2022-01-10 10:55:30|16244.68|16124.68|16244.55|16124.55|16244.93|16124.93|16244.15|16124.15|10
1641812140000|2022-01-10 10:55:40|16244.38|16124.38|16243.46|16123.46|16244.75|16124.75|16243.46|16123.46|10
1641812150000|2022-01-10 10:55:50|16243.33|16123.33|16241.23|16121.23|16243.33|16123.33|16241.2|16121.2|10
1641812160000|2022-01-10 10:56:00|16240.99|16120.99|16239.66|16119.66|16241.07|16121.07|16239.66|16119.66|9
1641812170000|2022-01-10 10:56:10|16239.3|16119.3|16239.13|16119.13|16239.3|16119.3|16238.8|16118.8|10
1641812180000|2022-01-10 10:56:20|16239.2|16119.2|16238.52|16118.52|16239.57|16119.57|16238.34|16118.34|10
1641812190000|2022-01-10 10:56:30|16238.57|16118.57|16238.81|16118.81|16238.81|16118.81|16237.77|16117.77|9
1641812200000|2022-01-10 10:56:40|16239.17|16119.17|16239.63|16119.63|16239.63|16119.63|16238.5|16118.5|9
1641812210000|2022-01-10 10:56:50|16239.54|16119.54|16238.67|16118.67|16240.26|16120.26|16238.67|16118.67|10
1641812220000|2022-01-10 10:57:00|16238.46|16118.46|16238.03|16118.03|16238.55|16118.55|16237.82|16117.82|9
1641812230000|2022-01-10 10:57:10|16237.74|16117.74|16236.87|16116.87|16237.74|16117.74|16236.58|16116.58|9
1641812240000|2022-01-10 10:57:20|16236.74|16116.74|16231.51|16111.51|16236.75|16116.75|16231.51|16111.51|10
1641812250000|2022-01-10 10:57:30|16231.33|16111.33|16231.21|16111.21|16231.69|16111.69|16230.99|16110.99|10
1641812260000|2022-01-10 10:57:40|16231.33|16111.33|16230.08|16110.08|16231.33|16111.33|16230.08|16110.08|8
1641812270000|2022-01-10 10:57:50|16229.55|16109.55|16229.18|16109.18|16229.55|16109.55|16228.91|16108.91|10
1641812280000|2022-01-10 10:58:00|16229.14|16109.14|16229.63|16109.63|16229.9|16109.9|16228.77|16108.77|10
1641812290000|2022-01-10 10:58:10|16229.69|16109.69|16229.5|16109.5|16230.06|16110.06|16229.5|16109.5|9
1641812300000|2022-01-10 10:58:20|16229.44|16109.44|16227.41|16107.41|16229.44|16109.44|16227.41|16107.41|10
1641812310000|2022-01-10 10:58:30|16228.3|16108.3|16228.01|16108.01|16228.49|16108.49|16227.93|16107.93|10
1641812320000|2022-01-10 10:58:40|16228.11|16108.11|16229.43|16109.43|16229.43|16109.43|16227.59|16107.59|9
1641812330000|2022-01-10 10:58:50|16229.7|16109.7|16230.66|16110.66|16230.84|16110.84|16229.7|16109.7|10
1641812340000|2022-01-10 10:59:00|16231.29|16111.29|16231.83|16111.83|16231.86|16111.86|16231.27|16111.27|10
1641812350000|2022-01-10 10:59:10|16231.46|16111.46|16232.87|16112.87|16232.94|16112.94|16231.46|16111.46|10
1641812360000|2022-01-10 10:59:20|16232.7|16112.7|16231.79|16111.79|16232.99|16112.99|16231.79|16111.79|9
1641812370000|2022-01-10 10:59:30|16230.92|16110.92|16227.92|16107.92|16230.92|16110.92|16227.92|16107.92|8
1641812380000|2022-01-10 10:59:40|16228.09|16108.09|16225.89|16105.89|16228.09|16108.09|16225.89|16105.89|10
1641812390000|2022-01-10 10:59:50|16225.74|16105.74|16225.42|16105.42|16226.13|16106.13|16225.41|16105.41|10
1641812400000|2022-01-10 11:00:00|16225.38|16105.38|16225.58|16105.58|16225.58|16105.58|16224.78|16104.78|10
1641812410000|2022-01-10 11:00:10|16225.67|16105.67|16225.92|16105.92|16226.42|16106.42|16225.57|16105.57|10
1641812420000|2022-01-10 11:00:20|16224.75|16104.75|16217.06|16097.06|16224.75|16104.75|16217.06|16097.06|10
1641812430000|2022-01-10 11:00:30|16216.84|16096.84|16211.65|16091.65|16216.84|16096.84|16211.65|16091.65|10
1641812440000|2022-01-10 11:00:40|16211.19|16091.19|16210.26|16090.26|16211.19|16091.19|16209.24|16089.24|10
1641812450000|2022-01-10 11:00:50|16210.29|16090.29|16209.01|16089.01|16210.29|16090.29|16208.7|16088.7|10
1641812460000|2022-01-10 11:01:00|16208.95|16088.95|16206.01|16086.01|16208.95|16088.95|16206.01|16086.01|10
1641812470000|2022-01-10 11:01:10|16206.56|16086.56|16201.69|16081.69|16206.64|16086.64|16201.69|16081.69|10
1641812480000|2022-01-10 11:01:20|16202.21|16082.21|16201.1|16081.1|16202.25|16082.25|16200.64|16080.64|10
1641812490000|2022-01-10 11:01:30|16200.99|16080.99|16197.77|16077.77|16200.99|16080.99|16197.51|16077.51|10
1641812500000|2022-01-10 11:01:40|16197.22|16077.22|16196.96|16076.96|16197.22|16077.22|16196.67|16076.67|10
1641812510000|2022-01-10 11:01:50|16197.13|16077.13|16197.07|16077.07|16197.68|16077.68|16197.07|16077.07|9
1641812520000|2022-01-10 11:02:00|16197.52|16077.52|16196.25|16076.25|16197.52|16077.52|16195.76|16075.76|10
1641812530000|2022-01-10 11:02:10|16195.92|16075.92|16197.04|16077.04|16197.04|16077.04|16195.75|16075.75|10
1641812540000|2022-01-10 11:02:20|16196.68|16076.68|16196.29|16076.29|16196.73|16076.73|16196.08|16076.08|10
1641812550000|2022-01-10 11:02:30|16195.87|16075.87|16186.17|16066.17|16195.87|16075.87|16186.17|16066.17|10
1641812560000|2022-01-10 11:02:40|16185.35|16065.35|16177.27|16057.27|16185.35|16065.35|16177.27|16057.27|10
1641812570000|2022-01-10 11:02:50|16177.68|16057.68|16178.27|16058.27|16178.84|16058.84|16176.8|16056.8|10
1641812580000|2022-01-10 11:03:00|16177.13|16057.13|16174.59|16054.59|16177.13|16057.13|16174.59|16054.59|10
1641812590000|2022-01-10 11:03:10|16174.14|16054.14|16172.77|16052.77|16174.14|16054.14|16172.44|16052.44|10
1641812600000|2022-01-10 11:03:20|16172.73|16052.73|16166.7|16046.7|16172.82|16052.82|16166.7|16046.7|10
1641812610000|2022-01-10 11:03:30|16165.17|16045.17|16160.09|16040.09|16165.27|16045.27|16160.09|16040.09|10
1641812620000|2022-01-10 11:03:40|16160.07|16040.07|16152.92|16032.92|16160.07|16040.07|16152.92|16032.92|10
1641812630000|2022-01-10 11:03:50|16152.89|16032.89|16151.7|16031.7|16152.89|16032.89|16150.77|16030.77|10
1641812640000|2022-01-10 11:04:00|16152.11|16032.11|16153.41|16033.41|16154.43|16034.43|16152.11|16032.11|10
1641812650000|2022-01-10 11:04:10|16153.34|16033.34|16155.87|16035.87|16155.87|16035.87|16153.18|16033.18|10
1641812660000|2022-01-10 11:04:20|16156.23|16036.23|16159.26|16039.26|16159.37|16039.37|16156.23|16036.23|10
1641812670000|2022-01-10 11:04:30|16159.83|16039.83|16161|16041|16161|16041|16159.83|16039.83|9
1641812680000|2022-01-10 11:04:40|16161.1|16041.1|16162.12|16042.12|16162.15|16042.15|16161.1|16041.1|9
1641812690000|2022-01-10 11:04:50|16161.67|16041.67|16149.57|16029.57|16161.92|16041.92|16149.57|16029.57|10
1641812700000|2022-01-10 11:05:00|16146.83|16026.83|16144|16024|16146.83|16026.83|16143.74|16023.74|10
1641812710000|2022-01-10 11:05:10|16145.15|16025.15|16148.21|16028.21|16148.21|16028.21|16145.1|16025.1|10
1641812720000|2022-01-10 11:05:20|16148.3|16028.3|16147.98|16027.98|16148.67|16028.67|16147.98|16027.98|10
1641812730000|2022-01-10 11:05:30|16147.53|16027.53|16145.95|16025.95|16147.53|16027.53|16144.52|16024.52|10
1641812740000|2022-01-10 11:05:40|16146.59|16026.59|16149.62|16029.62|16149.62|16029.62|16146.59|16026.59|10
1641812750000|2022-01-10 11:05:50|16150.02|16030.02|16150.04|16030.04|16150.04|16030.04|16149.56|16029.56|10
1641812760000|2022-01-10 11:06:00|16150.23|16030.23|16149.67|16029.67|16150.23|16030.23|16149.3|16029.3|10
1641812770000|2022-01-10 11:06:10|16149.06|16029.06|16147.17|16027.17|16149.06|16029.06|16147.17|16027.17|10
1641812780000|2022-01-10 11:06:20|16146.96|16026.96|16144.34|16024.34|16146.96|16026.96|16144.34|16024.34|10
1641812790000|2022-01-10 11:06:30|16143.06|16023.06|16141.79|16021.79|16143.06|16023.06|16141.54|16021.54|10
1641812800000|2022-01-10 11:06:40|16141.64|16021.64|16140.49|16020.49|16142.07|16022.07|16139.43|16019.43|10
1641812810000|2022-01-10 11:06:50|16140.48|16020.48|16139.64|16019.64|16140.48|16020.48|16139.03|16019.03|10
1641812820000|2022-01-10 11:07:00|16140.03|16020.03|16139.78|16019.78|16140.41|16020.41|16139.54|16019.54|10
1641812830000|2022-01-10 11:07:10|16139.09|16019.09|16136.51|16016.51|16139.09|16019.09|16136.51|16016.51|10
1641812840000|2022-01-10 11:07:20|16136.4|16016.4|16136.91|16016.91|16136.91|16016.91|16135.38|16015.38|9
1641812850000|2022-01-10 11:07:30|16136.58|16016.58|16139.96|16019.96|16140.14|16020.14|16136.58|16016.58|10
1641812860000|2022-01-10 11:07:40|16140.43|16020.43|16138.47|16018.47|16140.43|16020.43|16138.26|16018.26|10
1641812870000|2022-01-10 11:07:50|16138.54|16018.54|16139.67|16019.67|16139.78|16019.78|16138.51|16018.51|10
1641812880000|2022-01-10 11:08:00|16139.42|16019.42|16139.16|16019.16|16139.49|16019.49|16138.67|16018.67|10
1641812890000|2022-01-10 11:08:10|16139.23|16019.23|16141.4|16021.4|16141.45|16021.45|16139.23|16019.23|10
1641812900000|2022-01-10 11:08:20|16141.94|16021.94|16142.66|16022.66|16142.66|16022.66|16141.85|16021.85|10
1641812910000|2022-01-10 11:08:30|16142.46|16022.46|16141.71|16021.71|16142.5|16022.5|16140.55|16020.55|10
1641812920000|2022-01-10 11:08:40|16141.76|16021.76|16142.25|16022.25|16142.36|16022.36|16141.46|16021.46|10
1641812930000|2022-01-10 11:08:50|16142.37|16022.37|16140.35|16020.35|16142.48|16022.48|16140.35|16020.35|10
1641812940000|2022-01-10 11:09:00|16140.69|16020.69|16138.67|16018.67|16140.69|16020.69|16138.67|16018.67|9
1641812950000|2022-01-10 11:09:10|16139.1|16019.1|16140.11|16020.11|16140.11|16020.11|16139.1|16019.1|9
1641812960000|2022-01-10 11:09:20|16139.83|16019.83|16136.38|16016.38|16140.42|16020.42|16136.38|16016.38|10
1641812970000|2022-01-10 11:09:30|16136.3|16016.3|16133.3|16013.3|16136.3|16016.3|16132.79|16012.79|9
1641812980000|2022-01-10 11:09:40|16132.99|16012.99|16131.34|16011.34|16133.29|16013.29|16131.34|16011.34|10
1641812990000|2022-01-10 11:09:50|16131.33|16011.33|16130.43|16010.43|16131.92|16011.92|16130.39|16010.39|10
1641813000000|2022-01-10 11:10:00|16130.24|16010.24|16126.05|16006.05|16130.24|16010.24|16126.05|16006.05|10
1641813010000|2022-01-10 11:10:10|16123.24|16003.24|16113.36|15993.36|16123.24|16003.24|16113.36|15993.36|10
1641813020000|2022-01-10 11:10:20|16113.01|15993.01|16111.06|15991.06|16113.01|15993.01|16110.21|15990.21|10
1641813030000|2022-01-10 11:10:30|16110.63|15990.63|16112.98|15992.98|16112.98|15992.98|16110.63|15990.63|10
1641813040000|2022-01-10 11:10:40|16113.37|15993.37|16114.85|15994.85|16115.07|15995.07|16113.11|15993.11|10
1641813050000|2022-01-10 11:10:50|16114.77|15994.77|16113.31|15993.31|16114.83|15994.83|16113.18|15993.18|10
1641813060000|2022-01-10 11:11:00|16114.9|15994.9|16114.25|15994.25|16114.9|15994.9|16111.22|15991.22|10
1641813070000|2022-01-10 11:11:10|16114.07|15994.07|16110.6|15990.6|16114.07|15994.07|16110.6|15990.6|10
1641813080000|2022-01-10 11:11:20|16110.17|15990.17|16108.21|15988.21|16110.17|15990.17|16108.21|15988.21|9
1641813090000|2022-01-10 11:11:30|16108.2|15988.2|16105.33|15985.33|16108.2|15988.2|16105.33|15985.33|10
1641813100000|2022-01-10 11:11:40|16105.75|15985.75|16108.53|15988.53|16110.07|15990.07|16105.75|15985.75|10
1641813110000|2022-01-10 11:11:50|16108.98|15988.98|16113.45|15993.45|16113.57|15993.57|16108.98|15988.98|10
1641813120000|2022-01-10 11:12:00|16114.09|15994.09|16118.26|15998.26|16118.26|15998.26|16114.09|15994.09|10
1641813130000|2022-01-10 11:12:10|16119.08|15999.08|16119.71|15999.71|16120.12|16000.12|16119.08|15999.08|10
1641813140000|2022-01-10 11:12:20|16119.43|15999.43|16123.96|16003.96|16123.96|16003.96|16119.43|15999.43|10
1641813150000|2022-01-10 11:12:30|16125.24|16005.24|16129.71|16009.71|16129.71|16009.71|16125.24|16005.24|10
1641813160000|2022-01-10 11:12:40|16129.21|16009.21|16131.06|16011.06|16131.29|16011.29|16129.21|16009.21|10
1641813170000|2022-01-10 11:12:50|16131.16|16011.16|16132.42|16012.42|16132.53|16012.53|16130.97|16010.97|10
1641813180000|2022-01-10 11:13:00|16132.51|16012.51|16132.65|16012.65|16133.07|16013.07|16131.42|16011.42|9
1641813190000|2022-01-10 11:13:10|16132.72|16012.72|16135.73|16015.73|16135.73|16015.73|16132.72|16012.72|10
1641813200000|2022-01-10 11:13:20|16135.57|16015.57|16138.97|16018.97|16138.97|16018.97|16135.57|16015.57|10
1641813210000|2022-01-10 11:13:30|16138.54|16018.54|16142.07|16022.07|16142.07|16022.07|16138.54|16018.54|10
1641813220000|2022-01-10 11:13:40|16142.67|16022.67|16143.23|16023.23|16143.23|16023.23|16142.36|16022.36|10
1641813230000|2022-01-10 11:13:50|16143.4|16023.4|16145.3|16025.3|16145.3|16025.3|16143.4|16023.4|10
1641813240000|2022-01-10 11:14:00|16145.4|16025.4|16148.23|16028.23|16148.43|16028.43|16145.4|16025.4|10
1641813250000|2022-01-10 11:14:10|16148.06|16028.06|16149.3|16029.3|16149.3|16029.3|16148.04|16028.04|10
1641813260000|2022-01-10 11:14:20|16148.94|16028.94|16150.94|16030.94|16150.94|16030.94|16148.94|16028.94|9
1641813270000|2022-01-10 11:14:30|16151.04|16031.04|16153.29|16033.29|16153.29|16033.29|16151.04|16031.04|10
1641813280000|2022-01-10 11:14:40|16152.91|16032.91|16147.9|16027.9|16153.68|16033.68|16147.9|16027.9|10
1641813290000|2022-01-10 11:14:50|16147.16|16027.16|16130.96|16010.96|16147.16|16027.16|16130.96|16010.96|10
1641813300000|2022-01-10 11:15:00|16129.79|16009.79|16131.4|16011.4|16131.61|16011.61|16129.37|16009.37|10
1641813310000|2022-01-10 11:15:10|16132.24|16012.24|16129.18|16009.18|16132.24|16012.24|16128.9|16008.9|10
1641813320000|2022-01-10 11:15:20|16129.2|16009.2|16125.65|16005.65|16129.2|16009.2|16125.65|16005.65|10
1641813330000|2022-01-10 11:15:30|16125.14|16005.14|16121.55|16001.55|16125.14|16005.14|16121.55|16001.55|10
1641813340000|2022-01-10 11:15:40|16120.98|16000.98|16118.17|15998.17|16120.98|16000.98|16118.17|15998.17|9
1641813350000|2022-01-10 11:15:50|16117.68|15997.68|16116.76|15996.76|16117.88|15997.88|16116.76|15996.76|10
1641813360000|2022-01-10 11:16:00|16117.04|15997.04|16117.84|15997.84|16117.88|15997.88|16117.02|15997.02|10
1641813370000|2022-01-10 11:16:10|16117.75|15997.75|16119.6|15999.6|16119.6|15999.6|16117.75|15997.75|10
1641813380000|2022-01-10 11:16:20|16120.15|16000.15|16119.94|15999.94|16120.66|16000.66|16119.86|15999.86|10
1641813390000|2022-01-10 11:16:30|16119.88|15999.88|16122.15|16002.15|16122.15|16002.15|16119.88|15999.88|10
1641813400000|2022-01-10 11:16:40|16122.9|16002.9|16126.3|16006.3|16126.3|16006.3|16122.9|16002.9|9
1641813410000|2022-01-10 11:16:50|16126.4|16006.4|16127.46|16007.46|16128.19|16008.19|16126.4|16006.4|10
1641813420000|2022-01-10 11:17:00|16127.63|16007.63|16128.82|16008.82|16128.82|16008.82|16127.63|16007.63|8
1641813430000|2022-01-10 11:17:10|16128.88|16008.88|16133.46|16013.46|16133.46|16013.46|16128.88|16008.88|10
1641813440000|2022-01-10 11:17:20|16133.41|16013.41|16138.79|16018.79|16138.79|16018.79|16133.41|16013.41|10
1641813450000|2022-01-10 11:17:30|16139.77|16019.77|16144.54|16024.54|16144.54|16024.54|16139.77|16019.77|9
1641813460000|2022-01-10 11:17:40|16144.81|16024.81|16146.66|16026.66|16146.66|16026.66|16144.81|16024.81|10
1641813470000|2022-01-10 11:17:50|16147.69|16027.69|16152.31|16032.31|16152.31|16032.31|16147.69|16027.69|9
1641813480000|2022-01-10 11:18:00|16152.65|16032.65|16157.17|16037.17|16157.17|16037.17|16152.65|16032.65|10
1641813490000|2022-01-10 11:18:10|16157.21|16037.21|16157.75|16037.75|16157.75|16037.75|16156.24|16036.24|10
1641813500000|2022-01-10 11:18:20|16157.66|16037.66|16160.31|16040.31|16160.31|16040.31|16157.66|16037.66|10
1641813510000|2022-01-10 11:18:30|16160.54|16040.54|16161.45|16041.45|16161.54|16041.54|16160.54|16040.54|10
1641813520000|2022-01-10 11:18:40|16161.55|16041.55|16163.26|16043.26|16163.26|16043.26|16161.55|16041.55|10
1641813530000|2022-01-10 11:18:50|16163.36|16043.36|16163.73|16043.73|16163.97|16043.97|16163.36|16043.36|9
1641813540000|2022-01-10 11:19:00|16163.47|16043.47|16166.26|16046.26|16166.26|16046.26|16163.47|16043.47|10
1641813550000|2022-01-10 11:19:10|16165.99|16045.99|16167.02|16047.02|16167.03|16047.03|16165.99|16045.99|9
1641813560000|2022-01-10 11:19:20|16167.04|16047.04|16167.94|16047.94|16167.94|16047.94|16167.04|16047.04|10
1641813570000|2022-01-10 11:19:30|16168.26|16048.26|16168.44|16048.44|16168.61|16048.61|16167.94|16047.94|10
1641813580000|2022-01-10 11:19:40|16168.17|16048.17|16168.26|16048.26|16168.26|16048.26|16167.93|16047.93|10
1641813590000|2022-01-10 11:19:50|16168.28|16048.28|16168|16048|16168.54|16048.54|16167.9|16047.9|7
1641813600000|2022-01-10 11:20:00|16168.18|16048.18|16168.14|16048.14|16168.66|16048.66|16168.14|16048.14|10
1641813610000|2022-01-10 11:20:10|16168.09|16048.09|16165.39|16045.39|16168.09|16048.09|16165.39|16045.39|10
1641813620000|2022-01-10 11:20:20|16165.75|16045.75|16160.76|16040.76|16165.75|16045.75|16160.4|16040.4|10
1641813630000|2022-01-10 11:20:30|16159.23|16039.23|16156.39|16036.39|16159.23|16039.23|16156.39|16036.39|10
1641813640000|2022-01-10 11:20:40|16156.18|16036.18|16153.89|16033.89|16156.18|16036.18|16153.89|16033.89|10
1641813650000|2022-01-10 11:20:50|16153.19|16033.19|16154.85|16034.85|16154.86|16034.86|16152.79|16032.79|10
1641813660000|2022-01-10 11:21:00|16154.41|16034.41|16154.64|16034.64|16155.05|16035.05|16154.41|16034.41|10
1641813670000|2022-01-10 11:21:10|16154.75|16034.75|16152.89|16032.89|16155.16|16035.16|16152.89|16032.89|9
1641813680000|2022-01-10 11:21:20|16152.33|16032.33|16152.1|16032.1|16152.82|16032.82|16152.1|16032.1|10
1641813690000|2022-01-10 11:21:30|16151.88|16031.88|16151.24|16031.24|16151.88|16031.88|16151.24|16031.24|10
1641813700000|2022-01-10 11:21:40|16151.23|16031.23|16152.71|16032.71|16152.72|16032.72|16150.94|16030.94|10
1641813710000|2022-01-10 11:21:50|16152.6|16032.6|16154.52|16034.52|16155.23|16035.23|16152.6|16032.6|10
1641813720000|2022-01-10 11:22:00|16155.54|16035.54|16151.35|16031.35|16155.58|16035.58|16151.35|16031.35|9
1641813730000|2022-01-10 11:22:10|16149.67|16029.67|16144.14|16024.14|16149.67|16029.67|16144.14|16024.14|10
1641813740000|2022-01-10 11:22:20|16144.13|16024.13|16140.16|16020.16|16144.13|16024.13|16140.16|16020.16|10
1641813750000|2022-01-10 11:22:30|16139.75|16019.75|16132.07|16012.07|16139.75|16019.75|16132.07|16012.07|10
1641813760000|2022-01-10 11:22:40|16132.21|16012.21|16131.32|16011.32|16132.22|16012.22|16130.86|16010.86|10
1641813770000|2022-01-10 11:22:50|16131.38|16011.38|16132.42|16012.42|16132.42|16012.42|16131.38|16011.38|10
1641813780000|2022-01-10 11:23:00|16131.92|16011.92|16136.25|16016.25|16136.25|16016.25|16131.92|16011.92|10
1641813790000|2022-01-10 11:23:10|16136.02|16016.02|16133.58|16013.58|16136.02|16016.02|16133.01|16013.01|10
1641813800000|2022-01-10 11:23:20|16133.53|16013.53|16133.99|16013.99|16133.99|16013.99|16133.44|16013.44|10
1641813810000|2022-01-10 11:23:30|16132.21|16012.21|16127.78|16007.78|16132.43|16012.43|16127.78|16007.78|10
1641813820000|2022-01-10 11:23:40|16127.75|16007.75|16125.65|16005.65|16128.32|16008.32|16125.43|16005.43|10
1641813830000|2022-01-10 11:23:50|16126|16006|16124.82|16004.82|16126|16006|16124.82|16004.82|10
1641813840000|2022-01-10 11:24:00|16124.15|16004.15|16121.85|16001.85|16124.15|16004.15|16121.85|16001.85|10
1641813850000|2022-01-10 11:24:10|16121.83|16001.83|16118.23|15998.23|16121.83|16001.83|16118.23|15998.23|10
1641813860000|2022-01-10 11:24:20|16116.33|15996.33|16116.84|15996.84|16117.1|15997.1|16116.04|15996.04|10
1641813870000|2022-01-10 11:24:30|16116.72|15996.72|16117.79|15997.79|16117.97|15997.97|16116.72|15996.72|9
1641813880000|2022-01-10 11:24:40|16117.96|15997.96|16116.53|15996.53|16118.11|15998.11|16116.53|15996.53|10
1641813890000|2022-01-10 11:24:50|16116.56|15996.56|16117.01|15997.01|16117.2|15997.2|16116.38|15996.38|10
1641813900000|2022-01-10 11:25:00|16117.14|15997.14|16119.62|15999.62|16119.8|15999.8|16117.14|15997.14|9
1641813910000|2022-01-10 11:25:10|16119.83|15999.83|16121.78|16001.78|16121.78|16001.78|16119.83|15999.83|9
1641813920000|2022-01-10 11:25:20|16121.81|16001.81|16119.75|15999.75|16121.81|16001.81|16119.61|15999.61|10
1641813930000|2022-01-10 11:25:30|16119.31|15999.31|16118.78|15998.78|16119.55|15999.55|16118.78|15998.78|10
1641813940000|2022-01-10 11:25:40|16118.52|15998.52|16117.28|15997.28|16118.52|15998.52|16117.27|15997.27|10
1641813950000|2022-01-10 11:25:50|16116.49|15996.49|16115.49|15995.49|16116.94|15996.94|16115.49|15995.49|9
1641813960000|2022-01-10 11:26:00|16114.66|15994.66|16114.13|15994.13|16114.66|15994.66|16113.98|15993.98|9
1641813970000|2022-01-10 11:26:10|16113.99|15993.99|16113.66|15993.66|16114.27|15994.27|16113.15|15993.15|9
1641813980000|2022-01-10 11:26:20|16113.54|15993.54|16114.43|15994.43|16114.43|15994.43|16113.54|15993.54|10
1641813990000|2022-01-10 11:26:30|16114.18|15994.18|16114.27|15994.27|16114.74|15994.74|16114.18|15994.18|10
1641814000000|2022-01-10 11:26:40|16114.06|15994.06|16109.5|15989.5|16114.06|15994.06|16109.5|15989.5|10
1641814010000|2022-01-10 11:26:50|16109.53|15989.53|16104.59|15984.59|16109.53|15989.53|16104.59|15984.59|9
1641814020000|2022-01-10 11:27:00|16104.17|15984.17|16103.81|15983.81|16104.17|15984.17|16102.59|15982.59|10
1641814030000|2022-01-10 11:27:10|16103.67|15983.67|16103.28|15983.28|16104.06|15984.06|16102.92|15982.92|10
1641814040000|2022-01-10 11:27:20|16103.63|15983.63|16101.9|15981.9|16103.63|15983.63|16101.35|15981.35|10
1641814050000|2022-01-10 11:27:30|16102.4|15982.4|16095.09|15975.09|16102.4|15982.4|16095.09|15975.09|10
1641814060000|2022-01-10 11:27:40|16094.26|15974.26|16090.32|15970.32|16094.26|15974.26|16089.4|15969.4|10
1641814070000|2022-01-10 11:27:50|16089.88|15969.88|16087.31|15967.31|16089.88|15969.88|16087.31|15967.31|10
1641814080000|2022-01-10 11:28:00|16087.5|15967.5|16086.64|15966.64|16087.94|15967.94|16086.64|15966.64|10
1641814090000|2022-01-10 11:28:10|16087.26|15967.26|16095.46|15975.46|16095.46|15975.46|16087.26|15967.26|10
1641814100000|2022-01-10 11:28:20|16095.7|15975.7|16106.61|15986.61|16106.61|15986.61|16095.7|15975.7|10
1641814110000|2022-01-10 11:28:30|16106.7|15986.7|16110.89|15990.89|16110.89|15990.89|16106.7|15986.7|10
1641814120000|2022-01-10 11:28:40|16110.39|15990.39|16110.97|15990.97|16110.97|15990.97|16109.75|15989.75|10
1641814130000|2022-01-10 11:28:50|16111.28|15991.28|16112.06|15992.06|16112.06|15992.06|16111.15|15991.15|10
1641814140000|2022-01-10 11:29:00|16112.02|15992.02|16112.9|15992.9|16113.46|15993.46|16112.02|15992.02|10
1641814150000|2022-01-10 11:29:10|16112.94|15992.94|16113.15|15993.15|16113.75|15993.75|16112.94|15992.94|8
1641814160000|2022-01-10 11:29:20|16113.08|15993.08|16112.84|15992.84|16113.14|15993.14|16112.77|15992.77|10
1641814170000|2022-01-10 11:29:30|16113.1|15993.1|16113.44|15993.44|16113.52|15993.52|16111.98|15991.98|10
1641814180000|2022-01-10 11:29:40|16113.55|15993.55|16114.99|15994.99|16114.99|15994.99|16113.42|15993.42|9
1641814190000|2022-01-10 11:29:50|16115.25|15995.25|16117.17|15997.17|16117.22|15997.22|16114.92|15994.92|10
1641814200000|2022-01-10 11:30:00|16117.2|15997.2|16118.89|15998.89|16118.89|15998.89|16117.2|15997.2|10
1641814210000|2022-01-10 11:30:10|16119.14|15999.14|16118.5|15998.5|16119.17|15999.17|16118.23|15998.23|9
1641814220000|2022-01-10 11:30:20|16118.97|15998.97|16117.24|15997.24|16119.01|15999.01|16116.89|15996.89|10
1641814230000|2022-01-10 11:30:30|16116.31|15996.31|16114.82|15994.82|16116.31|15996.31|16114.78|15994.78|10
1641814240000|2022-01-10 11:30:40|16114.66|15994.66|16115.74|15995.74|16115.86|15995.86|16114.5|15994.5|10
1641814250000|2022-01-10 11:30:50|16116.18|15996.18|16117.99|15997.99|16117.99|15997.99|16115.88|15995.88|10
1641814260000|2022-01-10 11:31:00|16118.11|15998.11|16119.52|15999.52|16119.67|15999.67|16118.11|15998.11|9
1641814270000|2022-01-10 11:31:10|16119.54|15999.54|16121.13|16001.13|16121.13|16001.13|16119.54|15999.54|8
1641814280000|2022-01-10 11:31:20|16121.46|16001.46|16124.76|16004.76|16124.76|16004.76|16121.46|16001.46|10
1641814290000|2022-01-10 11:31:30|16125.17|16005.17|16127.91|16007.91|16127.91|16007.91|16125.17|16005.17|10
1641814300000|2022-01-10 11:31:40|16127.89|16007.89|16130.35|16010.35|16130.35|16010.35|16127.89|16007.89|10
1641814310000|2022-01-10 11:31:50|16130.72|16010.72|16133.89|16013.89|16133.89|16013.89|16130.72|16010.72|10
1641814320000|2022-01-10 11:32:00|16133.84|16013.84|16134.53|16014.53|16134.76|16014.76|16133.84|16013.84|8
1641814330000|2022-01-10 11:32:10|16134.51|16014.51|16137.18|16017.18|16137.18|16017.18|16134.51|16014.51|10
1641814340000|2022-01-10 11:32:20|16136.88|16016.88|16137.76|16017.76|16138.78|16018.78|16136.88|16016.88|9
1641814350000|2022-01-10 11:32:30|16137.87|16017.87|16137.43|16017.43|16138.72|16018.72|16137.23|16017.23|10
1641814360000|2022-01-10 11:32:40|16136.95|16016.95|16138.77|16018.77|16138.78|16018.78|16136.95|16016.95|9
1641814370000|2022-01-10 11:32:50|16138.97|16018.97|16138.94|16018.94|16139.1|16019.1|16138.33|16018.33|9
1641814380000|2022-01-10 11:33:00|16139.17|16019.17|16142.71|16022.71|16142.71|16022.71|16139.17|16019.17|10
1641814390000|2022-01-10 11:33:10|16142.79|16022.79|16143.56|16023.56|16143.61|16023.61|16142.79|16022.79|9
1641814400000|2022-01-10 11:33:20|16143.27|16023.27|16142.84|16022.84|16143.41|16023.41|16142.76|16022.76|8
1641814410000|2022-01-10 11:33:30|16142.86|16022.86|16141.21|16021.21|16142.86|16022.86|16141.06|16021.06|9
1641814420000|2022-01-10 11:33:40|16141.45|16021.45|16141.29|16021.29|16141.77|16021.77|16141.14|16021.14|10
1641814430000|2022-01-10 11:33:50|16140.92|16020.92|16141.76|16021.76|16141.76|16021.76|16140.73|16020.73|10
1641814440000|2022-01-10 11:34:00|16141.87|16021.87|16141.66|16021.66|16142.37|16022.37|16141.62|16021.62|10
1641814450000|2022-01-10 11:34:10|16140.97|16020.97|16140.11|16020.11|16140.97|16020.97|16139.67|16019.67|10
1641814460000|2022-01-10 11:34:20|16140.16|16020.16|16139.84|16019.84|16140.16|16020.16|16139.65|16019.65|10
1641814470000|2022-01-10 11:34:30|16139.79|16019.79|16141.8|16021.8|16141.8|16021.8|16139.79|16019.79|10
1641814480000|2022-01-10 11:34:40|16142.15|16022.15|16145.19|16025.19|16145.19|16025.19|16142.15|16022.15|10
1641814490000|2022-01-10 11:34:50|16145.54|16025.54|16146.27|16026.27|16146.82|16026.82|16145.54|16025.54|10
1641814500000|2022-01-10 11:35:00|16146.46|16026.46|16145.26|16025.26|16146.46|16026.46|16145.26|16025.26|10
1641814510000|2022-01-10 11:35:10|16145.07|16025.07|16141.54|16021.54|16145.07|16025.07|16141.54|16021.54|10
1641814520000|2022-01-10 11:35:20|16141.27|16021.27|16138.53|16018.53|16141.27|16021.27|16138.53|16018.53|10
1641814530000|2022-01-10 11:35:30|16138.08|16018.08|16136.08|16016.08|16138.08|16018.08|16136.08|16016.08|9
1641814540000|2022-01-10 11:35:40|16135.74|16015.74|16134.56|16014.56|16135.74|16015.74|16134.56|16014.56|9
1641814550000|2022-01-10 11:35:50|16134.45|16014.45|16133.62|16013.62|16134.45|16014.45|16133.39|16013.39|9
1641814560000|2022-01-10 11:36:00|16133.73|16013.73|16133.59|16013.59|16133.73|16013.73|16132.36|16012.36|9
1641814570000|2022-01-10 11:36:10|16133.33|16013.33|16132.12|16012.12|16133.55|16013.55|16132.12|16012.12|10
1641814580000|2022-01-10 11:36:20|16131.58|16011.58|16129.7|16009.7|16131.58|16011.58|16129.23|16009.23|9
1641814590000|2022-01-10 11:36:30|16129.47|16009.47|16127.5|16007.5|16129.47|16009.47|16127.5|16007.5|10
1641814600000|2022-01-10 11:36:40|16127.22|16007.22|16124.37|16004.37|16127.25|16007.25|16124.37|16004.37|10
1641814610000|2022-01-10 11:36:50|16124.08|16004.08|16126.19|16006.19|16126.19|16006.19|16123.71|16003.71|9
1641814620000|2022-01-10 11:37:00|16126.41|16006.41|16125.31|16005.31|16126.41|16006.41|16125.28|16005.28|10
1641814630000|2022-01-10 11:37:10|16125.17|16005.17|16125.53|16005.53|16125.74|16005.74|16124.58|16004.58|10
1641814640000|2022-01-10 11:37:20|16126.38|16006.38|16127.62|16007.62|16127.62|16007.62|16125.84|16005.84|10
1641814650000|2022-01-10 11:37:30|16126.97|16006.97|16128.17|16008.17|16128.37|16008.37|16126.97|16006.97|10
1641814660000|2022-01-10 11:37:40|16128.29|16008.29|16129.06|16009.06|16129.06|16009.06|16128.29|16008.29|10
1641814670000|2022-01-10 11:37:50|16129.04|16009.04|16128.31|16008.31|16129.26|16009.26|16128.31|16008.31|10
1641814680000|2022-01-10 11:38:00|16128.11|16008.11|16129.08|16009.08|16129.25|16009.25|16128.11|16008.11|10
1641814690000|2022-01-10 11:38:10|16129.52|16009.52|16130.73|16010.73|16130.83|16010.83|16129.2|16009.2|10
1641814700000|2022-01-10 11:38:20|16130.81|16010.81|16131.63|16011.63|16131.63|16011.63|16130.56|16010.56|9
1641814710000|2022-01-10 11:38:30|16132|16012|16133.84|16013.84|16133.84|16013.84|16132|16012|10
1641814720000|2022-01-10 11:38:40|16133.87|16013.87|16135.88|16015.88|16135.88|16015.88|16133.87|16013.87|10
1641814730000|2022-01-10 11:38:50|16135.91|16015.91|16136.83|16016.83|16136.83|16016.83|16135.5|16015.5|10
1641814740000|2022-01-10 11:39:00|16137.22|16017.22|16139.56|16019.56|16139.56|16019.56|16137.18|16017.18|9
1641814750000|2022-01-10 11:39:10|16139.35|16019.35|16139.13|16019.13|16139.67|16019.67|16139.06|16019.06|10
1641814760000|2022-01-10 11:39:20|16139.45|16019.45|16138.13|16018.13|16139.45|16019.45|16138.13|16018.13|9
1641814770000|2022-01-10 11:39:30|16138.04|16018.04|16136.66|16016.66|16138.04|16018.04|16136.66|16016.66|10
1641814780000|2022-01-10 11:39:40|16136.69|16016.69|16134.43|16014.43|16136.69|16016.69|16134.43|16014.43|9
1641814790000|2022-01-10 11:39:50|16133.63|16013.63|16129.1|16009.1|16133.75|16013.75|16129.1|16009.1|9
1641814800000|2022-01-10 11:40:00|16128.55|16008.55|16126.25|16006.25|16128.55|16008.55|16126.25|16006.25|9
1641814810000|2022-01-10 11:40:10|16126.66|16006.66|16128.07|16008.07|16128.3|16008.3|16126.62|16006.62|9
1641814820000|2022-01-10 11:40:20|16128.17|16008.17|16130.44|16010.44|16130.44|16010.44|16128.17|16008.17|8
1641814830000|2022-01-10 11:40:30|16130.42|16010.42|16128.72|16008.72|16130.42|16010.42|16128.72|16008.72|10
1641814840000|2022-01-10 11:40:40|16128.49|16008.49|16125.74|16005.74|16128.49|16008.49|16125.74|16005.74|9
1641814850000|2022-01-10 11:40:50|16125.58|16005.58|16123.67|16003.67|16125.58|16005.58|16123.67|16003.67|8
1641814860000|2022-01-10 11:41:00|16123.17|16003.17|16121.53|16001.53|16123.17|16003.17|16121.53|16001.53|10
1641814870000|2022-01-10 11:41:10|16121|16001|16118.24|15998.24|16121|16001|16118.24|15998.24|10
1641814880000|2022-01-10 11:41:20|16118.13|15998.13|16112|15992|16118.13|15998.13|16112|15992|10
1641814890000|2022-01-10 11:41:30|16111.88|15991.88|16111.33|15991.33|16111.88|15991.88|16111.33|15991.33|9
1641814900000|2022-01-10 11:41:40|16111.56|15991.56|16113.97|15993.97|16113.97|15993.97|16111.56|15991.56|10
1641814910000|2022-01-10 11:41:50|16114.23|15994.23|16114.25|15994.25|16115.47|15995.47|16114.18|15994.18|10
1641814920000|2022-01-10 11:42:00|16114.34|15994.34|16116.29|15996.29|16116.75|15996.75|16114.34|15994.34|10
1641814930000|2022-01-10 11:42:10|16116.51|15996.51|16115.61|15995.61|16116.72|15996.72|16115.21|15995.21|10
1641814940000|2022-01-10 11:42:20|16115.68|15995.68|16114.5|15994.5|16115.68|15995.68|16114.49|15994.49|10
1641814950000|2022-01-10 11:42:30|16114.06|15994.06|16112.17|15992.17|16114.06|15994.06|16112.17|15992.17|10
1641814960000|2022-01-10 11:42:40|16112.03|15992.03|16110.87|15990.87|16112.22|15992.22|16110.82|15990.82|9
1641814970000|2022-01-10 11:42:50|16110.98|15990.98|16109.56|15989.56|16110.98|15990.98|16108.74|15988.74|10
1641814980000|2022-01-10 11:43:00|16109.61|15989.61|16107.86|15987.86|16109.76|15989.76|16107.58|15987.58|10
1641814990000|2022-01-10 11:43:10|16107.67|15987.67|16107.96|15987.96|16108.04|15988.04|16107.67|15987.67|10
1641815000000|2022-01-10 11:43:20|16108.06|15988.06|16108.2|15988.2|16108.2|15988.2|16107.57|15987.57|8
1641815010000|2022-01-10 11:43:30|16107.9|15987.9|16107.83|15987.83|16108.34|15988.34|16107.55|15987.55|10
1641815020000|2022-01-10 11:43:40|16107.55|15987.55|16107.99|15987.99|16108.47|15988.47|16107.55|15987.55|9
1641815030000|2022-01-10 11:43:50|16107.97|15987.97|16107.99|15987.99|16108.56|15988.56|16107.92|15987.92|10
1641815040000|2022-01-10 11:44:00|16108.08|15988.08|16108.45|15988.45|16108.5|15988.5|16107.62|15987.62|10
1641815050000|2022-01-10 11:44:10|16108.34|15988.34|16108|15988|16108.65|15988.65|16107.9|15987.9|9
1641815060000|2022-01-10 11:44:20|16108.11|15988.11|16106.01|15986.01|16108.11|15988.11|16106.01|15986.01|9
1641815070000|2022-01-10 11:44:30|16106.1|15986.1|16106.12|15986.12|16106.42|15986.42|16104.1|15984.1|10
1641815080000|2022-01-10 11:44:40|16106.73|15986.73|16108.19|15988.19|16108.44|15988.44|16106.73|15986.73|10
1641815090000|2022-01-10 11:44:50|16108.6|15988.6|16108.41|15988.41|16109.26|15989.26|16108.41|15988.41|8
1641815100000|2022-01-10 11:45:00|16108.65|15988.65|16107.56|15987.56|16108.65|15988.65|16107.48|15987.48|10
1641815110000|2022-01-10 11:45:10|16107.72|15987.72|16109.07|15989.07|16109.07|15989.07|16107.33|15987.33|9
1641815120000|2022-01-10 11:45:20|16110.52|15990.52|16113.75|15993.75|16113.77|15993.77|16110.52|15990.52|10
1641815130000|2022-01-10 11:45:30|16113.89|15993.89|16121.95|16001.95|16121.95|16001.95|16113.89|15993.89|10
1641815140000|2022-01-10 11:45:40|16122.07|16002.07|16118.61|15998.61|16122.07|16002.07|16118.61|15998.61|10
1641815150000|2022-01-10 11:45:50|16118.78|15998.78|16119.81|15999.81|16119.82|15999.82|16118.62|15998.62|10
1641815160000|2022-01-10 11:46:00|16119.76|15999.76|16119.18|15999.18|16119.95|15999.95|16119.18|15999.18|10
1641815170000|2022-01-10 11:46:10|16118.86|15998.86|16116.93|15996.93|16118.86|15998.86|16116.86|15996.86|10
1641815180000|2022-01-10 11:46:20|16117.36|15997.36|16117.2|15997.2|16117.36|15997.36|16117.06|15997.06|8
1641815190000|2022-01-10 11:46:30|16117.28|15997.28|16117.35|15997.35|16117.46|15997.46|16116.84|15996.84|10
1641815200000|2022-01-10 11:46:40|16117.38|15997.38|16117.23|15997.23|16117.65|15997.65|16116.84|15996.84|10
1641815210000|2022-01-10 11:46:50|16117.38|15997.38|16119.29|15999.29|16119.29|15999.29|16117.38|15997.38|10
1641815220000|2022-01-10 11:47:00|16119.5|15999.5|16119.88|15999.88|16119.88|15999.88|16119.43|15999.43|9
1641815230000|2022-01-10 11:47:10|16119.95|15999.95|16117.72|15997.72|16119.95|15999.95|16117.46|15997.46|10
1641815240000|2022-01-10 11:47:20|16117.54|15997.54|16116.97|15996.97|16117.54|15997.54|16116.97|15996.97|10
1641815250000|2022-01-10 11:47:30|16117.06|15997.06|16119.25|15999.25|16119.25|15999.25|16117.06|15997.06|10
1641815260000|2022-01-10 11:47:40|16119.32|15999.32|16118.33|15998.33|16119.48|15999.48|16118.33|15998.33|9
1641815270000|2022-01-10 11:47:50|16118.39|15998.39|16118.42|15998.42|16119.12|15999.12|16118.39|15998.39|10
1641815280000|2022-01-10 11:48:00|16118.46|15998.46|16118.19|15998.19|16118.55|15998.55|16117.2|15997.2|10
1641815290000|2022-01-10 11:48:10|16118.2|15998.2|16114.82|15994.82|16118.2|15998.2|16114.82|15994.82|10
1641815300000|2022-01-10 11:48:20|16114.43|15994.43|16114.23|15994.23|16114.62|15994.62|16113.7|15993.7|10
1641815310000|2022-01-10 11:48:30|16114.25|15994.25|16115.08|15995.08|16115.19|15995.19|16114.25|15994.25|9
1641815320000|2022-01-10 11:48:40|16115.34|15995.34|16115.69|15995.69|16115.69|15995.69|16115.33|15995.33|10
1641815330000|2022-01-10 11:48:50|16115.39|15995.39|16114.4|15994.4|16115.39|15995.39|16114.19|15994.19|10
1641815340000|2022-01-10 11:49:00|16114.22|15994.22|16112.1|15992.1|16114.22|15994.22|16112.1|15992.1|10
1641815350000|2022-01-10 11:49:10|16112.62|15992.62|16107.53|15987.53|16112.62|15992.62|16107.53|15987.53|10
1641815360000|2022-01-10 11:49:20|16107.46|15987.46|16107.79|15987.79|16107.81|15987.81|16107.46|15987.46|10
1641815370000|2022-01-10 11:49:30|16108.05|15988.05|16107.75|15987.75|16108.5|15988.5|16107.65|15987.65|10
1641815380000|2022-01-10 11:49:40|16107.57|15987.57|16105.47|15985.47|16107.57|15987.57|16105.47|15985.47|10
1641815390000|2022-01-10 11:49:50|16105.52|15985.52|16106.12|15986.12|16106.21|15986.21|16105.52|15985.52|10
1641815400000|2022-01-10 11:50:00|16106.26|15986.26|16106.87|15986.87|16107.26|15987.26|16106.26|15986.26|10
1641815410000|2022-01-10 11:50:10|16107.41|15987.41|16110.83|15990.83|16111.34|15991.34|16107.41|15987.41|9
1641815420000|2022-01-10 11:50:20|16110.59|15990.59|16112.78|15992.78|16113.06|15993.06|16110.59|15990.59|10
1641815430000|2022-01-10 11:50:30|16113.99|15993.99|16118.86|15998.86|16118.86|15998.86|16113.99|15993.99|10
1641815440000|2022-01-10 11:50:40|16119.34|15999.34|16119.27|15999.27|16120.03|16000.03|16119.27|15999.27|10
1641815450000|2022-01-10 11:50:50|16119.26|15999.26|16120.02|16000.02|16120.02|16000.02|16118.84|15998.84|10
1641815460000|2022-01-10 11:51:00|16120.29|16000.29|16121.4|16001.4|16122.14|16002.14|16120.29|16000.29|10
1641815470000|2022-01-10 11:51:10|16122.27|16002.27|16118.29|15998.29|16122.44|16002.44|16118.16|15998.16|10
1641815480000|2022-01-10 11:51:20|16118.26|15998.26|16114.92|15994.92|16118.41|15998.41|16114.87|15994.87|10
1641815490000|2022-01-10 11:51:30|16114.98|15994.98|16110.78|15990.78|16115|15995|16110.78|15990.78|10
1641815500000|2022-01-10 11:51:40|16110.77|15990.77|16108.69|15988.69|16110.77|15990.77|16108.69|15988.69|10
1641815510000|2022-01-10 11:51:50|16109.05|15989.05|16103.21|15983.21|16109.05|15989.05|16103.21|15983.21|9
1641815520000|2022-01-10 11:52:00|16103.43|15983.43|16102.12|15982.12|16103.43|15983.43|16102.04|15982.04|10
1641815530000|2022-01-10 11:52:10|16101.73|15981.73|16094.87|15974.87|16101.73|15981.73|16094.87|15974.87|10
1641815540000|2022-01-10 11:52:20|16094.36|15974.36|16093.19|15973.19|16094.36|15974.36|16092.99|15972.99|10
1641815550000|2022-01-10 11:52:30|16092.48|15972.48|16088.6|15968.6|16092.48|15972.48|16088.6|15968.6|10
1641815560000|2022-01-10 11:52:40|16088.8|15968.8|16085.46|15965.46|16088.85|15968.85|16085.12|15965.12|10
1641815570000|2022-01-10 11:52:50|16085.45|15965.45|16082.52|15962.52|16085.45|15965.45|16082.17|15962.17|10
1641815580000|2022-01-10 11:53:00|16082.1|15962.1|16077.88|15957.88|16082.24|15962.24|16077.88|15957.88|10
1641815590000|2022-01-10 11:53:10|16077.77|15957.77|16075.71|15955.71|16077.77|15957.77|16075.71|15955.71|10
1641815600000|2022-01-10 11:53:20|16075.89|15955.89|16074.97|15954.97|16076.61|15956.61|16074.97|15954.97|9
1641815610000|2022-01-10 11:53:30|16074.87|15954.87|16072.56|15952.56|16074.87|15954.87|16072.16|15952.16|9
1641815620000|2022-01-10 11:53:40|16074.02|15954.02|16076.8|15956.8|16076.8|15956.8|16074.02|15954.02|10
1641815630000|2022-01-10 11:53:50|16075.86|15955.86|16073.22|15953.22|16075.87|15955.87|16073.22|15953.22|10
1641815640000|2022-01-10 11:54:00|16073.14|15953.14|16071.57|15951.57|16073.14|15953.14|16071.57|15951.57|10
1641815650000|2022-01-10 11:54:10|16071.29|15951.29|16069.35|15949.35|16071.29|15951.29|16068.99|15948.99|10
1641815660000|2022-01-10 11:54:20|16069.37|15949.37|16066.25|15946.25|16069.37|15949.37|16066.21|15946.21|10
1641815670000|2022-01-10 11:54:30|16065.73|15945.73|16066.87|15946.87|16066.98|15946.98|16065.73|15945.73|10
1641815680000|2022-01-10 11:54:40|16066.81|15946.81|16066.22|15946.22|16067.41|15947.41|16065.48|15945.48|10
1641815690000|2022-01-10 11:54:50|16065.84|15945.84|16067.23|15947.23|16067.23|15947.23|16065.56|15945.56|10
1641815700000|2022-01-10 11:55:00|16067.15|15947.15|16066.97|15946.97|16067.87|15947.87|16066.97|15946.97|10
1641815710000|2022-01-10 11:55:10|16066.73|15946.73|16067.45|15947.45|16067.53|15947.53|16066.73|15946.73|10
1641815720000|2022-01-10 11:55:20|16067.37|15947.37|16066.79|15946.79|16067.56|15947.56|16066.79|15946.79|10
1641815730000|2022-01-10 11:55:30|16066.46|15946.46|16068.18|15948.18|16068.18|15948.18|16066.32|15946.32|10
1641815740000|2022-01-10 11:55:40|16068.79|15948.79|16068.01|15948.01|16068.83|15948.83|16067.5|15947.5|10
1641815750000|2022-01-10 11:55:50|16068.02|15948.02|16066.85|15946.85|16068.02|15948.02|16066.32|15946.32|10
1641815760000|2022-01-10 11:56:00|16067.02|15947.02|16067.9|15947.9|16067.9|15947.9|16066.91|15946.91|10
1641815770000|2022-01-10 11:56:10|16068.12|15948.12|16070.46|15950.46|16070.46|15950.46|16068.12|15948.12|10
1641815780000|2022-01-10 11:56:20|16070.28|15950.28|16071.7|15951.7|16071.7|15951.7|16070.28|15950.28|10
1641815790000|2022-01-10 11:56:30|16071.9|15951.9|16072|15952|16072.38|15952.38|16071.86|15951.86|10
1641815800000|2022-01-10 11:56:40|16071.53|15951.53|16071.35|15951.35|16071.62|15951.62|16071.29|15951.29|10
1641815810000|2022-01-10 11:56:50|16071.14|15951.14|16070.53|15950.53|16071.41|15951.41|16070.53|15950.53|10
1641815820000|2022-01-10 11:57:00|16070.15|15950.15|16069.6|15949.6|16070.44|15950.44|16069.37|15949.37|9
1641815830000|2022-01-10 11:57:10|16069.81|15949.81|16067.41|15947.41|16069.81|15949.81|16067.15|15947.15|10
1641815840000|2022-01-10 11:57:20|16067.48|15947.48|16065.68|15945.68|16067.48|15947.48|16065.68|15945.68|10
1641815850000|2022-01-10 11:57:30|16065.43|15945.43|16064.75|15944.75|16065.9|15945.9|16064.75|15944.75|10
1641815860000|2022-01-10 11:57:40|16064.9|15944.9|16063.22|15943.22|16064.9|15944.9|16063.22|15943.22|10
1641815870000|2022-01-10 11:57:50|16062.95|15942.95|16061.17|15941.17|16062.97|15942.97|16061.05|15941.05|10
1641815880000|2022-01-10 11:58:00|16060.92|15940.92|16060.89|15940.89|16061.32|15941.32|16060.71|15940.71|10
1641815890000|2022-01-10 11:58:10|16060.88|15940.88|16061.56|15941.56|16061.75|15941.75|16060.27|15940.27|10
1641815900000|2022-01-10 11:58:20|16062.18|15942.18|16059.04|15939.04|16062.18|15942.18|16059.04|15939.04|10
1641815910000|2022-01-10 11:58:30|16059.27|15939.27|16057.78|15937.78|16059.27|15939.27|16056.88|15936.88|10
1641815920000|2022-01-10 11:58:40|16056.75|15936.75|16051.19|15931.19|16056.75|15936.75|16051.04|15931.04|10
1641815930000|2022-01-10 11:58:50|16051.5|15931.5|16056.9|15936.9|16056.9|15936.9|16051.5|15931.5|10
1641815940000|2022-01-10 11:59:00|16057.33|15937.33|16063.7|15943.7|16063.7|15943.7|16057.33|15937.33|10
1641815950000|2022-01-10 11:59:10|16063.5|15943.5|16066|15946|16066.41|15946.41|16063.45|15943.45|10
1641815960000|2022-01-10 11:59:20|16066.33|15946.33|16070.58|15950.58|16070.58|15950.58|16065.92|15945.92|10
1641815970000|2022-01-10 11:59:30|16070.69|15950.69|16071.87|15951.87|16072.31|15952.31|16070.65|15950.65|10
1641815980000|2022-01-10 11:59:40|16072.14|15952.14|16072.52|15952.52|16073.35|15953.35|16071.9|15951.9|10
1641815990000|2022-01-10 11:59:50|16072.54|15952.54|16072.78|15952.78|16073.01|15953.01|16072.23|15952.23|10
1641816000000|2022-01-10 12:00:00|16072.75|15952.75|16074.9|15954.9|16074.9|15954.9|16072.67|15952.67|10
1641816010000|2022-01-10 12:00:10|16074.71|15954.71|16076.31|15956.31|16076.31|15956.31|16074.46|15954.46|10
1641816020000|2022-01-10 12:00:20|16076.1|15956.1|16080.89|15960.89|16080.89|15960.89|16076.1|15956.1|10
1641816030000|2022-01-10 12:00:30|16081.07|15961.07|16087.24|15967.24|16087.24|15967.24|16081.07|15961.07|10
1641816040000|2022-01-10 12:00:40|16086.94|15966.94|16091.57|15971.57|16091.57|15971.57|16086.94|15966.94|8
1641816050000|2022-01-10 12:00:50|16090.97|15970.97|16092.71|15972.71|16092.72|15972.72|16090.97|15970.97|9
1641816060000|2022-01-10 12:01:00|16093.66|15973.66|16094.43|15974.43|16094.91|15974.91|16093.47|15973.47|9
1641816070000|2022-01-10 12:01:10|16094.55|15974.55|16092.96|15972.96|16095.14|15975.14|16092.96|15972.96|10
1641816080000|2022-01-10 12:01:20|16093.25|15973.25|16093.37|15973.37|16093.37|15973.37|16092.25|15972.25|9
1641816090000|2022-01-10 12:01:30|16093.05|15973.05|16093.76|15973.76|16093.76|15973.76|16092.7|15972.7|9
1641816100000|2022-01-10 12:01:40|16093.73|15973.73|16095.17|15975.17|16095.38|15975.38|16093.73|15973.73|9
1641816110000|2022-01-10 12:01:50|16095.61|15975.61|16099.51|15979.51|16100.19|15980.19|16095.61|15975.61|10
1641816120000|2022-01-10 12:02:00|16099.33|15979.33|16101.09|15981.09|16101.09|15981.09|16099.33|15979.33|9
1641816130000|2022-01-10 12:02:10|16101.25|15981.25|16100.29|15980.29|16101.59|15981.59|16099.73|15979.73|10
1641816140000|2022-01-10 12:02:20|16100.4|15980.4|16098.42|15978.42|16100.4|15980.4|16098.18|15978.18|10
1641816150000|2022-01-10 12:02:30|16097.67|15977.67|16088.01|15968.01|16097.67|15977.67|16088.01|15968.01|10
1641816160000|2022-01-10 12:02:40|16087.17|15967.17|16083.77|15963.77|16087.35|15967.35|16083.77|15963.77|10
1641816170000|2022-01-10 12:02:50|16082.57|15962.57|16078.12|15958.12|16082.57|15962.57|16078.12|15958.12|10
1641816180000|2022-01-10 12:03:00|16077.69|15957.69|16071.25|15951.25|16077.69|15957.69|16071.25|15951.25|10
1641816190000|2022-01-10 12:03:10|16070.47|15950.47|16064.65|15944.65|16070.47|15950.47|16064.65|15944.65|10
1641816200000|2022-01-10 12:03:20|16064.63|15944.63|16061.84|15941.84|16064.63|15944.63|16061.84|15941.84|10
1641816210000|2022-01-10 12:03:30|16061.87|15941.87|16058.96|15938.96|16061.87|15941.87|16058.65|15938.65|10
1641816220000|2022-01-10 12:03:40|16058.75|15938.75|16056.35|15936.35|16059.08|15939.08|16056.19|15936.19|10
1641816230000|2022-01-10 12:03:50|16055.87|15935.87|16052.57|15932.57|16055.87|15935.87|16052.36|15932.36|10
1641816240000|2022-01-10 12:04:00|16052.8|15932.8|16051.83|15931.83|16053.44|15933.44|16051.83|15931.83|10
1641816250000|2022-01-10 12:04:10|16051.79|15931.79|16053.72|15933.72|16053.72|15933.72|16051.79|15931.79|10
1641816260000|2022-01-10 12:04:20|16053.9|15933.9|16052.67|15932.67|16054.27|15934.27|16051.42|15931.42|10
1641816270000|2022-01-10 12:04:30|16052.33|15932.33|16051.93|15931.93|16052.44|15932.44|16051.78|15931.78|10
1641816280000|2022-01-10 12:04:40|16051.45|15931.45|16049.45|15929.45|16051.45|15931.45|16049.45|15929.45|9
1641816290000|2022-01-10 12:04:50|16049.04|15929.04|16047.02|15927.02|16049.04|15929.04|16047.02|15927.02|10
1641816300000|2022-01-10 12:05:00|16046.21|15926.21|16038.75|15918.75|16046.21|15926.21|16038.75|15918.75|10
1641816310000|2022-01-10 12:05:10|16038.3|15918.3|16034.09|15914.09|16038.3|15918.3|16034.09|15914.09|10
1641816320000|2022-01-10 12:05:20|16033.93|15913.93|16033.87|15913.87|16033.93|15913.93|16032.67|15912.67|10
1641816330000|2022-01-10 12:05:30|16034.82|15914.82|16037.83|15917.83|16037.95|15917.95|16034.82|15914.82|10
1641816340000|2022-01-10 12:05:40|16037.84|15917.84|16038.41|15918.41|16038.41|15918.41|16037.03|15917.03|10
1641816350000|2022-01-10 12:05:50|16038.31|15918.31|16039.33|15919.33|16039.75|15919.75|16037.51|15917.51|10
1641816360000|2022-01-10 12:06:00|16039.94|15919.94|16042.59|15922.59|16042.59|15922.59|16039.82|15919.82|10
1641816370000|2022-01-10 12:06:10|16043.51|15923.51|16045.91|15925.91|16046.54|15926.54|16042.92|15922.92|9
1641816380000|2022-01-10 12:06:20|16046.54|15926.54|16050.52|15930.52|16050.56|15930.56|16046.54|15926.54|10
1641816390000|2022-01-10 12:06:30|16050.79|15930.79|16051.17|15931.17|16053.14|15933.14|16050.79|15930.79|10
1641816400000|2022-01-10 12:06:40|16050.94|15930.94|16047.98|15927.98|16051.59|15931.59|16047.98|15927.98|10
1641816410000|2022-01-10 12:06:50|16046.9|15926.9|16047.43|15927.43|16047.8|15927.8|16046.86|15926.86|10
1641816420000|2022-01-10 12:07:00|16047.85|15927.85|16048.6|15928.6|16049.73|15929.73|16047.85|15927.85|10
1641816430000|2022-01-10 12:07:10|16048.66|15928.66|16052.02|15932.02|16052.02|15932.02|16048.43|15928.43|9
1641816440000|2022-01-10 12:07:20|16052.69|15932.69|16053.69|15933.69|16054.24|15934.24|16052.69|15932.69|10
1641816450000|2022-01-10 12:07:30|16053.99|15933.99|16057.41|15937.41|16057.41|15937.41|16053.99|15933.99|9
1641816460000|2022-01-10 12:07:40|16057.35|15937.35|16059.75|15939.75|16059.87|15939.87|16057.35|15937.35|10
1641816470000|2022-01-10 12:07:50|16060.25|15940.25|16061.22|15941.22|16061.22|15941.22|16060.01|15940.01|9
1641816480000|2022-01-10 12:08:00|16061.3|15941.3|16060.35|15940.35|16061.75|15941.75|16060.35|15940.35|10
1641816490000|2022-01-10 12:08:10|16059.94|15939.94|16058.72|15938.72|16060.09|15940.09|16058.72|15938.72|10
1641816500000|2022-01-10 12:08:20|16058.32|15938.32|16060.72|15940.72|16060.72|15940.72|16058.32|15938.32|10
1641816510000|2022-01-10 12:08:30|16060.64|15940.64|16061.49|15941.49|16061.54|15941.54|16060.64|15940.64|9
1641816520000|2022-01-10 12:08:40|16061.37|15941.37|16058.58|15938.58|16061.39|15941.39|16058.58|15938.58|10
1641816530000|2022-01-10 12:08:50|16058.24|15938.24|16055.22|15935.22|16058.24|15938.24|16055.22|15935.22|10
1641816540000|2022-01-10 12:09:00|16054.71|15934.71|16050.5|15930.5|16054.71|15934.71|16050.5|15930.5|10
1641816550000|2022-01-10 12:09:10|16050.56|15930.56|16049.64|15929.64|16050.56|15930.56|16049.32|15929.32|10
1641816560000|2022-01-10 12:09:20|16049.93|15929.93|16048.97|15928.97|16050.59|15930.59|16048.97|15928.97|10
1641816570000|2022-01-10 12:09:30|16048.33|15928.33|16047.3|15927.3|16048.57|15928.57|16046.68|15926.68|9
1641816580000|2022-01-10 12:09:40|16047.43|15927.43|16047.97|15927.97|16047.97|15927.97|16046.87|15926.87|9
1641816590000|2022-01-10 12:09:50|16048.09|15928.09|16048.8|15928.8|16048.8|15928.8|16047.99|15927.99|10
1641816600000|2022-01-10 12:10:00|16048.7|15928.7|16048.58|15928.58|16049.07|15929.07|16048.12|15928.12|10
1641816610000|2022-01-10 12:10:10|16048.15|15928.15|16047.08|15927.08|16048.56|15928.56|16046.73|15926.73|9
1641816620000|2022-01-10 12:10:20|16047.54|15927.54|16047.59|15927.59|16048.34|15928.34|16047.41|15927.41|10
1641816630000|2022-01-10 12:10:30|16047.51|15927.51|16046.23|15926.23|16047.53|15927.53|16046.23|15926.23|8
1641816640000|2022-01-10 12:10:40|16045.37|15925.37|16040.04|15920.04|16045.37|15925.37|16040.04|15920.04|10
1641816650000|2022-01-10 12:10:50|16039.62|15919.62|16035.13|15915.13|16039.63|15919.63|16035.13|15915.13|10
1641816660000|2022-01-10 12:11:00|16033.89|15913.89|16029.21|15909.21|16033.89|15913.89|16029.08|15909.08|10
1641816670000|2022-01-10 12:11:10|16029.17|15909.17|16018.04|15898.04|16029.17|15909.17|16018.04|15898.04|10
1641816680000|2022-01-10 12:11:20|16018.46|15898.46|16019.42|15899.42|16019.42|15899.42|16017.36|15897.36|9
1641816690000|2022-01-10 12:11:30|16019.18|15899.18|16014.88|15894.88|16019.18|15899.18|16014.88|15894.88|9
1641816700000|2022-01-10 12:11:40|16014.82|15894.82|16016.84|15896.84|16016.84|15896.84|16014.73|15894.73|9
1641816710000|2022-01-10 12:11:50|16016.85|15896.85|16017.34|15897.34|16017.56|15897.56|16015.91|15895.91|10
1641816720000|2022-01-10 12:12:00|16017.14|15897.14|16016.3|15896.3|16017.46|15897.46|16016.3|15896.3|10
1641816730000|2022-01-10 12:12:10|16015.04|15895.04|16011.03|15891.03|16015.07|15895.07|16011.03|15891.03|10
1641816740000|2022-01-10 12:12:20|16010.2|15890.2|16008.48|15888.48|16010.2|15890.2|16008.28|15888.28|10
1641816750000|2022-01-10 12:12:30|16008.36|15888.36|16006.65|15886.65|16008.63|15888.63|16006.65|15886.65|10
1641816760000|2022-01-10 12:12:40|16006.8|15886.8|16006.44|15886.44|16007.24|15887.24|16006.21|15886.21|10
1641816770000|2022-01-10 12:12:50|16005.57|15885.57|16003.84|15883.84|16006.8|15886.8|16003.84|15883.84|10
1641816780000|2022-01-10 12:13:00|16003.82|15883.82|16004.58|15884.58|16004.58|15884.58|16002.73|15882.73|10
1641816790000|2022-01-10 12:13:10|16004.78|15884.78|16001.68|15881.68|16004.97|15884.97|16001.55|15881.55|10
1641816800000|2022-01-10 12:13:20|16001.09|15881.09|15997.48|15877.48|16001.09|15881.09|15997.48|15877.48|10
1641816810000|2022-01-10 12:13:30|15997.22|15877.22|15999.34|15879.34|15999.34|15879.34|15996.52|15876.52|10
1641816820000|2022-01-10 12:13:40|16000.12|15880.12|16001.32|15881.32|16001.38|15881.38|15999.79|15879.79|10
1641816830000|2022-01-10 12:13:50|16001.46|15881.46|16001.95|15881.95|16002.37|15882.37|16001.23|15881.23|10
1641816840000|2022-01-10 12:14:00|16001.62|15881.62|15999.89|15879.89|16001.62|15881.62|15999.89|15879.89|10
1641816850000|2022-01-10 12:14:10|15999.94|15879.94|15993.91|15873.91|15999.94|15879.94|15993.91|15873.91|10
1641816860000|2022-01-10 12:14:20|15993.46|15873.46|15986.03|15866.03|15993.46|15873.46|15986.03|15866.03|10
1641816870000|2022-01-10 12:14:30|15985.6|15865.6|15987.54|15867.54|15987.54|15867.54|15985.36|15865.36|10
1641816880000|2022-01-10 12:14:40|15987.82|15867.82|15989|15869|15989|15869|15987.71|15867.71|10
1641816890000|2022-01-10 12:14:50|15988.95|15868.95|15992.61|15872.61|15992.82|15872.82|15988.95|15868.95|10
1641816900000|2022-01-10 12:15:00|15993.21|15873.21|15988.79|15868.79|15993.21|15873.21|15988.79|15868.79|10
1641816910000|2022-01-10 12:15:10|15988.31|15868.31|15984.38|15864.38|15988.71|15868.71|15984.08|15864.08|10
1641816920000|2022-01-10 12:15:20|15984.3|15864.3|15981.35|15861.35|15985.73|15865.73|15981.35|15861.35|10
1641816930000|2022-01-10 12:15:30|15980.69|15860.69|15985.95|15865.95|15985.95|15865.95|15980.37|15860.37|10
1641816940000|2022-01-10 12:15:40|15986.82|15866.82|15988.78|15868.78|15988.81|15868.81|15986.82|15866.82|10
1641816950000|2022-01-10 12:15:50|15988.58|15868.58|15985.22|15865.22|15988.87|15868.87|15985.22|15865.22|10
1641816960000|2022-01-10 12:16:00|15985.26|15865.26|15979.44|15859.44|15985.26|15865.26|15979.44|15859.44|10
1641816970000|2022-01-10 12:16:10|15978.14|15858.14|15978.18|15858.18|15979.41|15859.41|15976.77|15856.77|10
1641816980000|2022-01-10 12:16:20|15977.94|15857.94|15981.43|15861.43|15981.43|15861.43|15977.94|15857.94|10
1641816990000|2022-01-10 12:16:30|15982.69|15862.69|15990.45|15870.45|15990.45|15870.45|15982.69|15862.69|10
1641817000000|2022-01-10 12:16:40|15991.46|15871.46|15990.88|15870.88|15993.04|15873.04|15990.88|15870.88|10
1641817010000|2022-01-10 12:16:50|15991.28|15871.28|15989.23|15869.23|15991.67|15871.67|15989.23|15869.23|10
1641817020000|2022-01-10 12:17:00|15990.17|15870.17|15991.37|15871.37|15991.37|15871.37|15990.1|15870.1|10
1641817030000|2022-01-10 12:17:10|15991.55|15871.55|15994.89|15874.89|15994.89|15874.89|15991.55|15871.55|10
1641817040000|2022-01-10 12:17:20|15994.49|15874.49|15993.45|15873.45|15994.84|15874.84|15993.28|15873.28|10
1641817050000|2022-01-10 12:17:30|15993.59|15873.59|15994.43|15874.43|15994.43|15874.43|15993.59|15873.59|10
1641817060000|2022-01-10 12:17:40|15994.23|15874.23|15995.62|15875.62|15995.66|15875.66|15994.23|15874.23|9
1641817070000|2022-01-10 12:17:50|15995.3|15875.3|15997.09|15877.09|15997.09|15877.09|15995.3|15875.3|9
1641817080000|2022-01-10 12:18:00|15997.28|15877.28|16001.88|15881.88|16001.88|15881.88|15997.28|15877.28|10
1641817090000|2022-01-10 12:18:10|16001.58|15881.58|16002|15882|16002.86|15882.86|16000.84|15880.84|9
1641817100000|2022-01-10 12:18:20|16001.97|15881.97|15998.9|15878.9|16001.97|15881.97|15998.9|15878.9|10
1641817110000|2022-01-10 12:18:30|15998.8|15878.8|15995.38|15875.38|15998.8|15878.8|15995.38|15875.38|10
1641817120000|2022-01-10 12:18:40|15995.22|15875.22|15996.18|15876.18|15996.18|15876.18|15995.12|15875.12|10
1641817130000|2022-01-10 12:18:50|15996.27|15876.27|15999.38|15879.38|15999.38|15879.38|15996.25|15876.25|10
1641817140000|2022-01-10 12:19:00|15999.48|15879.48|15999.67|15879.67|15999.67|15879.67|15998.71|15878.71|10
1641817150000|2022-01-10 12:19:10|15999.74|15879.74|16002.77|15882.77|16002.77|15882.77|15999.67|15879.67|10
1641817160000|2022-01-10 12:19:20|16003.08|15883.08|16004.77|15884.77|16005.86|15885.86|16003.08|15883.08|9
1641817170000|2022-01-10 12:19:30|16004.81|15884.81|16003.3|15883.3|16005.43|15885.43|16003.2|15883.2|9
1641817180000|2022-01-10 12:19:40|16003.33|15883.33|16002.71|15882.71|16003.78|15883.78|16002.71|15882.71|10
1641817190000|2022-01-10 12:19:50|16002.57|15882.57|16000.93|15880.93|16002.57|15882.57|16000.93|15880.93|9
1641817200000|2022-01-10 12:20:00|16000.77|15880.77|15997.64|15877.64|16000.77|15880.77|15997.64|15877.64|9
1641817210000|2022-01-10 12:20:10|15998.61|15878.61|16001.56|15881.56|16001.56|15881.56|15998.61|15878.61|10
1641817220000|2022-01-10 12:20:20|16001.32|15881.32|16001.4|15881.4|16002.45|15882.45|16001.32|15881.32|10
1641817230000|2022-01-10 12:20:30|16001.62|15881.62|16002.97|15882.97|16003.21|15883.21|16000.74|15880.74|10
1641817240000|2022-01-10 12:20:40|16003.36|15883.36|16001.22|15881.22|16003.38|15883.38|16001.22|15881.22|10
1641817250000|2022-01-10 12:20:50|16000.6|15880.6|15997.71|15877.71|16000.6|15880.6|15997.71|15877.71|10
1641817260000|2022-01-10 12:21:00|15997.18|15877.18|15995.76|15875.76|15997.32|15877.32|15995.67|15875.67|10
1641817270000|2022-01-10 12:21:10|15995.81|15875.81|15997.36|15877.36|15997.44|15877.44|15995.81|15875.81|10
1641817280000|2022-01-10 12:21:20|15997.44|15877.44|15998.28|15878.28|15998.43|15878.43|15997.4|15877.4|10
1641817290000|2022-01-10 12:21:30|15998.37|15878.37|16000.03|15880.03|16000.03|15880.03|15998.37|15878.37|10
1641817300000|2022-01-10 12:21:40|16000.07|15880.07|15999.09|15879.09|16000.07|15880.07|15998.9|15878.9|9
1641817310000|2022-01-10 12:21:50|15999.04|15879.04|15997.85|15877.85|15999.04|15879.04|15997.75|15877.75|10
1641817320000|2022-01-10 12:22:00|15997.47|15877.47|15998.64|15878.64|15998.98|15878.98|15997.47|15877.47|8
1641817330000|2022-01-10 12:22:10|16000.37|15880.37|16001.56|15881.56|16002.01|15882.01|16000.35|15880.35|10
1641817340000|2022-01-10 12:22:20|16001.57|15881.57|16000.87|15880.87|16001.72|15881.72|16000.68|15880.68|9
1641817350000|2022-01-10 12:22:30|16000.41|15880.41|15998.03|15878.03|16000.41|15880.41|15998.03|15878.03|10
1641817360000|2022-01-10 12:22:40|15997.18|15877.18|15992.29|15872.29|15997.18|15877.18|15992.29|15872.29|10
1641817370000|2022-01-10 12:22:50|15992.31|15872.31|15988.72|15868.72|15992.31|15872.31|15988.72|15868.72|10
1641817380000|2022-01-10 12:23:00|15988.7|15868.7|15985.57|15865.57|15988.7|15868.7|15985.54|15865.54|10
1641817390000|2022-01-10 12:23:10|15985.71|15865.71|15984.86|15864.86|15985.71|15865.71|15984.85|15864.85|9
1641817400000|2022-01-10 12:23:20|15984.7|15864.7|15985.54|15865.54|15985.54|15865.54|15984.67|15864.67|10
1641817410000|2022-01-10 12:23:30|15986.14|15866.14|15986.78|15866.78|15986.78|15866.78|15985.29|15865.29|10
1641817420000|2022-01-10 12:23:40|15987.42|15867.42|15993.52|15873.52|15993.52|15873.52|15987.42|15867.42|10
1641817430000|2022-01-10 12:23:50|15993.34|15873.34|15997.06|15877.06|15997.06|15877.06|15993.34|15873.34|9
1641817440000|2022-01-10 12:24:00|15997.17|15877.17|15997.06|15877.06|15997.17|15877.17|15996.68|15876.68|10
1641817450000|2022-01-10 12:24:10|15997.14|15877.14|15997.69|15877.69|15998.18|15878.18|15997|15877|10
1641817460000|2022-01-10 12:24:20|15997.83|15877.83|15996.31|15876.31|15997.83|15877.83|15996.3|15876.3|10
1641817470000|2022-01-10 12:24:30|15996.3|15876.3|15997.65|15877.65|15997.65|15877.65|15996.3|15876.3|9
1641817480000|2022-01-10 12:24:40|15998.36|15878.36|16001.33|15881.33|16001.5|15881.5|15998.26|15878.26|10
1641817490000|2022-01-10 12:24:50|16001.88|15881.88|16002.55|15882.55|16002.67|15882.67|16001.88|15881.88|10
1641817500000|2022-01-10 12:25:00|16002.53|15882.53|16005.88|15885.88|16005.88|15885.88|16002.53|15882.53|10
1641817510000|2022-01-10 12:25:10|16006.05|15886.05|16007.82|15887.82|16008.23|15888.23|16006.05|15886.05|10
1641817520000|2022-01-10 12:25:20|16007.36|15887.36|16006|15886|16007.36|15887.36|16005.68|15885.68|10
1641817530000|2022-01-10 12:25:30|16005.91|15885.91|16007.05|15887.05|16007.4|15887.4|16005.91|15885.91|10
1641817540000|2022-01-10 12:25:40|16006.97|15886.97|16010.46|15890.46|16010.46|15890.46|16006.42|15886.42|10
1641817550000|2022-01-10 12:25:50|16010.69|15890.69|16013.39|15893.39|16013.48|15893.48|16010.69|15890.69|10
1641817560000|2022-01-10 12:26:00|16013.56|15893.56|16015.54|15895.54|16015.54|15895.54|16013.56|15893.56|10
1641817570000|2022-01-10 12:26:10|16015.79|15895.79|16015.77|15895.77|16015.83|15895.83|16015.03|15895.03|10
1641817580000|2022-01-10 12:26:20|16016.26|15896.26|16022.76|15902.76|16022.76|15902.76|16016.26|15896.26|10
1641817590000|2022-01-10 12:26:30|16023.17|15903.17|16024.18|15904.18|16024.72|15904.72|16023.07|15903.07|10
1641817600000|2022-01-10 12:26:40|16024.23|15904.23|16023.71|15903.71|16025.06|15905.06|16023.63|15903.63|10
1641817610000|2022-01-10 12:26:50|16023.58|15903.58|16025.2|15905.2|16025.2|15905.2|16023.29|15903.29|10
1641817620000|2022-01-10 12:27:00|16025.23|15905.23|16025.74|15905.74|16025.74|15905.74|16025.16|15905.16|9
1641817630000|2022-01-10 12:27:10|16025.62|15905.62|16026.53|15906.53|16026.89|15906.89|16025.62|15905.62|10
1641817640000|2022-01-10 12:27:20|16026.73|15906.73|16032.2|15912.2|16032.2|15912.2|16026.73|15906.73|10
1641817650000|2022-01-10 12:27:30|16032.61|15912.61|16035.32|15915.32|16035.32|15915.32|16032.61|15912.61|10
1641817660000|2022-01-10 12:27:40|16035.56|15915.56|16032.71|15912.71|16035.62|15915.62|16032.71|15912.71|10
1641817670000|2022-01-10 12:27:50|16032.49|15912.49|16030.52|15910.52|16032.49|15912.49|16029.73|15909.73|10
1641817680000|2022-01-10 12:28:00|16030.37|15910.37|16027.49|15907.49|16030.85|15910.85|16027.49|15907.49|10
1641817690000|2022-01-10 12:28:10|16026.65|15906.65|16019.22|15899.22|16026.65|15906.65|16019.22|15899.22|10
1641817700000|2022-01-10 12:28:20|16018.05|15898.05|16014.65|15894.65|16018.05|15898.05|16014.65|15894.65|10
1641817710000|2022-01-10 12:28:30|16015.56|15895.56|16015.38|15895.38|16017.76|15897.76|16015.38|15895.38|10
1641817720000|2022-01-10 12:28:40|16015.37|15895.37|16012.45|15892.45|16015.37|15895.37|16012.26|15892.26|10
1641817730000|2022-01-10 12:28:50|16012.14|15892.14|16011.05|15891.05|16012.14|15892.14|16011.05|15891.05|10
1641817740000|2022-01-10 12:29:00|16010.7|15890.7|16013.02|15893.02|16013.02|15893.02|16010.7|15890.7|10
1641817750000|2022-01-10 12:29:10|16013.23|15893.23|16015.76|15895.76|16015.76|15895.76|16013.23|15893.23|9
1641817760000|2022-01-10 12:29:20|16016.2|15896.2|16019.79|15899.79|16019.79|15899.79|16016.2|15896.2|10
1641817770000|2022-01-10 12:29:30|16019.57|15899.57|16020.47|15900.47|16020.47|15900.47|16019.1|15899.1|10
1641817780000|2022-01-10 12:29:40|16020.86|15900.86|16018.95|15898.95|16020.86|15900.86|16018.69|15898.69|9
1641817790000|2022-01-10 12:29:50|16018.36|15898.36|16017.79|15897.79|16018.36|15898.36|16017.79|15897.79|10
1641817800000|2022-01-10 12:30:00|16017.63|15897.63|16017.58|15897.58|16017.74|15897.74|16017.09|15897.09|10
1641817810000|2022-01-10 12:30:10|16017.86|15897.86|16020.66|15900.66|16020.66|15900.66|16017.86|15897.86|10
1641817820000|2022-01-10 12:30:20|16020.52|15900.52|16023.04|15903.04|16023.04|15903.04|16020.52|15900.52|10
1641817830000|2022-01-10 12:30:30|16022.79|15902.79|16022.52|15902.52|16023.11|15903.11|16022.42|15902.42|9
1641817840000|2022-01-10 12:30:40|16022.28|15902.28|16023.91|15903.91|16023.91|15903.91|16022.22|15902.22|10
1641817850000|2022-01-10 12:30:50|16024.24|15904.24|16025.29|15905.29|16025.47|15905.47|16024.01|15904.01|10
1641817860000|2022-01-10 12:31:00|16025.67|15905.67|16026.17|15906.17|16026.57|15906.57|16025.67|15905.67|9
1641817870000|2022-01-10 12:31:10|16026.08|15906.08|16024.86|15904.86|16026.08|15906.08|16024.56|15904.56|10
1641817880000|2022-01-10 12:31:20|16024.88|15904.88|16023.71|15903.71|16024.88|15904.88|16022.79|15902.79|9
1641817890000|2022-01-10 12:31:30|16023.48|15903.48|16024.82|15904.82|16025.31|15905.31|16023.46|15903.46|10
1641817900000|2022-01-10 12:31:40|16024.79|15904.79|16020.43|15900.43|16025.3|15905.3|16020.43|15900.43|10
1641817910000|2022-01-10 12:31:50|16019.18|15899.18|16016.75|15896.75|16019.18|15899.18|16016.74|15896.74|10
1641817920000|2022-01-10 12:32:00|16016.79|15896.79|16016.04|15896.04|16016.79|15896.79|16015.8|15895.8|10
1641817930000|2022-01-10 12:32:10|16016.16|15896.16|16016.84|15896.84|16017.06|15897.06|16015.57|15895.57|10
1641817940000|2022-01-10 12:32:20|16016.78|15896.78|16014.68|15894.68|16017.03|15897.03|16014.68|15894.68|10
1641817950000|2022-01-10 12:32:30|16014.79|15894.79|16012.8|15892.8|16015.31|15895.31|16012.8|15892.8|10
1641817960000|2022-01-10 12:32:40|16012.52|15892.52|16008.4|15888.4|16012.52|15892.52|16008.4|15888.4|10
1641817970000|2022-01-10 12:32:50|16007.86|15887.86|16004.35|15884.35|16007.86|15887.86|16004.35|15884.35|10
1641817980000|2022-01-10 12:33:00|16003.2|15883.2|16003.15|15883.15|16003.65|15883.65|16003.15|15883.15|10
1641817990000|2022-01-10 12:33:10|16001.72|15881.72|15994.18|15874.18|16001.85|15881.85|15994.18|15874.18|10
1641818000000|2022-01-10 12:33:20|15994.27|15874.27|15994.11|15874.11|15994.37|15874.37|15992.86|15872.86|10
1641818010000|2022-01-10 12:33:30|15992.32|15872.32|15990.51|15870.51|15992.38|15872.38|15990.4|15870.4|10
1641818020000|2022-01-10 12:33:40|15990.56|15870.56|15993.05|15873.05|15993.05|15873.05|15990.56|15870.56|10
1641818030000|2022-01-10 12:33:50|15992.63|15872.63|15990.66|15870.66|15992.63|15872.63|15990.66|15870.66|10
1641818040000|2022-01-10 12:34:00|15990.02|15870.02|15989.26|15869.26|15990.03|15870.03|15988.42|15868.42|10
1641818050000|2022-01-10 12:34:10|15989.31|15869.31|15983.66|15863.66|15989.31|15869.31|15983.66|15863.66|10
1641818060000|2022-01-10 12:34:20|15982.99|15862.99|15978.2|15858.2|15982.99|15862.99|15978.2|15858.2|10
1641818070000|2022-01-10 12:34:30|15977.57|15857.57|15976.17|15856.17|15977.57|15857.57|15975.96|15855.96|10
1641818080000|2022-01-10 12:34:40|15976.53|15856.53|15975|15855|15978.11|15858.11|15975|15855|10
1641818090000|2022-01-10 12:34:50|15975.13|15855.13|15975.85|15855.85|15976|15856|15974.66|15854.66|10
1641818100000|2022-01-10 12:35:00|15975.26|15855.26|15976.74|15856.74|15976.85|15856.85|15975.26|15855.26|10
1641818110000|2022-01-10 12:35:10|15976.22|15856.22|15977.15|15857.15|15977.15|15857.15|15976.09|15856.09|10
1641818120000|2022-01-10 12:35:20|15977.46|15857.46|15975.73|15855.73|15978.13|15858.13|15975.73|15855.73|10
1641818130000|2022-01-10 12:35:30|15974.23|15854.23|15969.42|15849.42|15974.23|15854.23|15969.42|15849.42|10
1641818140000|2022-01-10 12:35:40|15969.56|15849.56|15967.77|15847.77|15969.56|15849.56|15967.64|15847.64|10
1641818150000|2022-01-10 12:35:50|15967.83|15847.83|15952.89|15832.89|15967.83|15847.83|15952.89|15832.89|10
1641818160000|2022-01-10 12:36:00|15950.44|15830.44|15946.24|15826.24|15950.44|15830.44|15945.08|15825.08|10
1641818170000|2022-01-10 12:36:10|15946.48|15826.48|15949.35|15829.35|15949.35|15829.35|15945.97|15825.97|10
1641818180000|2022-01-10 12:36:20|15949.25|15829.25|15949.25|15829.25|15949.79|15829.79|15948.83|15828.83|10
1641818190000|2022-01-10 12:36:30|15949.54|15829.54|15950.49|15830.49|15951|15831|15949.54|15829.54|9
1641818200000|2022-01-10 12:36:40|15950.18|15830.18|15949.38|15829.38|15950.36|15830.36|15949.28|15829.28|10
1641818210000|2022-01-10 12:36:50|15948.93|15828.93|15947.99|15827.99|15949.38|15829.38|15947.99|15827.99|10
1641818220000|2022-01-10 12:37:00|15947.98|15827.98|15946.3|15826.3|15948.37|15828.37|15946.3|15826.3|10
1641818230000|2022-01-10 12:37:10|15945.89|15825.89|15950.56|15830.56|15950.56|15830.56|15945.89|15825.89|10
1641818240000|2022-01-10 12:37:20|15950.87|15830.87|15952.75|15832.75|15952.75|15832.75|15950.54|15830.54|10
1641818250000|2022-01-10 12:37:30|15952.93|15832.93|15952.13|15832.13|15953.26|15833.26|15951.49|15831.49|10
1641818260000|2022-01-10 12:37:40|15952.3|15832.3|15953.17|15833.17|15953.52|15833.52|15952.3|15832.3|10
1641818270000|2022-01-10 12:37:50|15953.34|15833.34|15950.55|15830.55|15953.34|15833.34|15950.55|15830.55|10
1641818280000|2022-01-10 12:38:00|15950.29|15830.29|15951|15831|15951.55|15831.55|15950.28|15830.28|10
1641818290000|2022-01-10 12:38:10|15950.37|15830.37|15947.03|15827.03|15950.37|15830.37|15947.03|15827.03|10
1641818300000|2022-01-10 12:38:20|15946.65|15826.65|15942.54|15822.54|15946.65|15826.65|15942.54|15822.54|10
1641818310000|2022-01-10 12:38:30|15941.25|15821.25|15938.82|15818.82|15941.25|15821.25|15938.77|15818.77|10
1641818320000|2022-01-10 12:38:40|15938.81|15818.81|15939.07|15819.07|15939.35|15819.35|15938.7|15818.7|10
1641818330000|2022-01-10 12:38:50|15938.96|15818.96|15936.39|15816.39|15938.96|15818.96|15936.15|15816.15|10
1641818340000|2022-01-10 12:39:00|15936.53|15816.53|15932.5|15812.5|15936.65|15816.65|15932.5|15812.5|10
1641818350000|2022-01-10 12:39:10|15932.47|15812.47|15932|15812|15933.09|15813.09|15932|15812|10
1641818360000|2022-01-10 12:39:20|15931.78|15811.78|15934.53|15814.53|15934.53|15814.53|15931.29|15811.29|10
1641818370000|2022-01-10 12:39:30|15934.54|15814.54|15937.18|15817.18|15937.18|15817.18|15934.54|15814.54|9
1641818380000|2022-01-10 12:39:40|15936.9|15816.9|15937.78|15817.78|15937.99|15817.99|15936.89|15816.89|10
1641818390000|2022-01-10 12:39:50|15937.76|15817.76|15939.18|15819.18|15939.18|15819.18|15937.76|15817.76|10
1641818400000|2022-01-10 12:40:00|15939.33|15819.33|15942.33|15822.33|15942.92|15822.92|15939.33|15819.33|10
1641818410000|2022-01-10 12:40:10|15942.05|15822.05|15940.35|15820.35|15942.42|15822.42|15940.35|15820.35|10
1641818420000|2022-01-10 12:40:20|15940.36|15820.36|15941.37|15821.37|15941.37|15821.37|15940.27|15820.27|10
1641818430000|2022-01-10 12:40:30|15941.78|15821.78|15943.12|15823.12|15943.12|15823.12|15941.08|15821.08|9
1641818440000|2022-01-10 12:40:40|15942.95|15822.95|15945.8|15825.8|15945.8|15825.8|15942.8|15822.8|10
1641818450000|2022-01-10 12:40:50|15945.86|15825.86|15946.72|15826.72|15947.38|15827.38|15945.86|15825.86|10
1641818460000|2022-01-10 12:41:00|15946.97|15826.97|15946.09|15826.09|15947.16|15827.16|15945.9|15825.9|10
1641818470000|2022-01-10 12:41:10|15946.01|15826.01|15943.33|15823.33|15946.01|15826.01|15943.33|15823.33|10
1641818480000|2022-01-10 12:41:20|15942.61|15822.61|15940.68|15820.68|15942.61|15822.61|15940.45|15820.45|10
1641818490000|2022-01-10 12:41:30|15940.27|15820.27|15937.84|15817.84|15940.27|15820.27|15937.84|15817.84|10
1641818500000|2022-01-10 12:41:40|15937.41|15817.41|15937.47|15817.47|15937.74|15817.74|15936.6|15816.6|10
1641818510000|2022-01-10 12:41:50|15937.19|15817.19|15939.27|15819.27|15939.27|15819.27|15937.19|15817.19|10
1641818520000|2022-01-10 12:42:00|15939.28|15819.28|15938.42|15818.42|15939.28|15819.28|15938.35|15818.35|10
1641818530000|2022-01-10 12:42:10|15939.42|15819.42|15938.49|15818.49|15939.42|15819.42|15938.21|15818.21|10
1641818540000|2022-01-10 12:42:20|15938.54|15818.54|15937.59|15817.59|15938.69|15818.69|15937.42|15817.42|10
1641818550000|2022-01-10 12:42:30|15937.55|15817.55|15937.21|15817.21|15937.55|15817.55|15936.55|15816.55|10
1641818560000|2022-01-10 12:42:40|15937.42|15817.42|15937.16|15817.16|15938.08|15818.08|15937.16|15817.16|10
1641818570000|2022-01-10 12:42:50|15937.17|15817.17|15936.83|15816.83|15937.17|15817.17|15935.87|15815.87|10
1641818580000|2022-01-10 12:43:00|15937.01|15817.01|15932.4|15812.4|15937.01|15817.01|15932.4|15812.4|10
1641818590000|2022-01-10 12:43:10|15931.67|15811.67|15923.22|15803.22|15931.67|15811.67|15923.22|15803.22|10
1641818600000|2022-01-10 12:43:20|15922.6|15802.6|15914.44|15794.44|15922.6|15802.6|15914.44|15794.44|10
1641818610000|2022-01-10 12:43:30|15915.06|15795.06|15915.71|15795.71|15915.71|15795.71|15914.34|15794.34|10
1641818620000|2022-01-10 12:43:40|15915.85|15795.85|15917.44|15797.44|15917.64|15797.64|15915.85|15795.85|10
1641818630000|2022-01-10 12:43:50|15917.33|15797.33|15916.94|15796.94|15917.67|15797.67|15916.69|15796.69|8
1641818640000|2022-01-10 12:44:00|15917.64|15797.64|15918.54|15798.54|15919.18|15799.18|15917.32|15797.32|10
1641818650000|2022-01-10 12:44:10|15918.26|15798.26|15915.46|15795.46|15918.26|15798.26|15915.46|15795.46|10
1641818660000|2022-01-10 12:44:20|15915.16|15795.16|15912.89|15792.89|15915.23|15795.23|15912.89|15792.89|8
1641818670000|2022-01-10 12:44:30|15912.64|15792.64|15909.39|15789.39|15912.64|15792.64|15909.39|15789.39|10
1641818680000|2022-01-10 12:44:40|15909.01|15789.01|15906.7|15786.7|15909.01|15789.01|15906.6|15786.6|9
1641818690000|2022-01-10 12:44:50|15906.28|15786.28|15904.15|15784.15|15906.28|15786.28|15903.87|15783.87|10
1641818700000|2022-01-10 12:45:00|15904.22|15784.22|15903.84|15783.84|15905.4|15785.4|15903.84|15783.84|10
1641818710000|2022-01-10 12:45:10|15903.66|15783.66|15900.47|15780.47|15903.84|15783.84|15900.47|15780.47|10
1641818720000|2022-01-10 12:45:20|15901.38|15781.38|15903.3|15783.3|15903.3|15783.3|15901.15|15781.15|9
1641818730000|2022-01-10 12:45:30|15903.96|15783.96|15915.08|15795.08|15915.08|15795.08|15903.96|15783.96|10
1641818740000|2022-01-10 12:45:40|15915.85|15795.85|15919.32|15799.32|15919.32|15799.32|15915.85|15795.85|10
1641818750000|2022-01-10 12:45:50|15919.62|15799.62|15922.39|15802.39|15922.65|15802.65|15919.62|15799.62|10
1641818760000|2022-01-10 12:46:00|15923.24|15803.24|15922.92|15802.92|15924.07|15804.07|15922.92|15802.92|10
1641818770000|2022-01-10 12:46:10|15923.18|15803.18|15926.59|15806.59|15926.59|15806.59|15923.18|15803.18|9
1641818780000|2022-01-10 12:46:20|15928.24|15808.24|15923.55|15803.55|15928.24|15808.24|15923.55|15803.55|10
1641818790000|2022-01-10 12:46:30|15921.47|15801.47|15913.08|15793.08|15921.47|15801.47|15913.08|15793.08|10
1641818800000|2022-01-10 12:46:40|15912.65|15792.65|15902.17|15782.17|15912.65|15792.65|15902.17|15782.17|10
1641818810000|2022-01-10 12:46:50|15901.27|15781.27|15891.57|15771.57|15901.27|15781.27|15891.57|15771.57|10
1641818820000|2022-01-10 12:47:00|15890.77|15770.77|15886.79|15766.79|15890.77|15770.77|15885.84|15765.84|10
1641818830000|2022-01-10 12:47:10|15886.97|15766.97|15886.38|15766.38|15888.12|15768.12|15886.38|15766.38|10
1641818840000|2022-01-10 12:47:20|15885.42|15765.42|15885.36|15765.36|15886.47|15766.47|15885.28|15765.28|10
1641818850000|2022-01-10 12:47:30|15885.27|15765.27|15883.69|15763.69|15885.75|15765.75|15883.69|15763.69|10
1641818860000|2022-01-10 12:47:40|15882.55|15762.55|15874.41|15754.41|15882.55|15762.55|15874.41|15754.41|10
1641818870000|2022-01-10 12:47:50|15873.78|15753.78|15870.37|15750.37|15873.78|15753.78|15869.7|15749.7|10
1641818880000|2022-01-10 12:48:00|15869.79|15749.79|15868.94|15748.94|15869.79|15749.79|15868.47|15748.47|10
1641818890000|2022-01-10 12:48:10|15868.79|15748.79|15866.88|15746.88|15868.79|15748.79|15866.88|15746.88|10
1641818900000|2022-01-10 12:48:20|15867.57|15747.57|15869.1|15749.1|15869.1|15749.1|15866.21|15746.21|10
1641818910000|2022-01-10 12:48:30|15870.04|15750.04|15870.09|15750.09|15870.39|15750.39|15869.48|15749.48|10
1641818920000|2022-01-10 12:48:40|15869.91|15749.91|15868.75|15748.75|15870.13|15750.13|15868.34|15748.34|10
1641818930000|2022-01-10 12:48:50|15866.83|15746.83|15860.38|15740.38|15866.83|15746.83|15860.38|15740.38|10
1641818940000|2022-01-10 12:49:00|15858.53|15738.53|15852.82|15732.82|15858.53|15738.53|15852.82|15732.82|10
1641818950000|2022-01-10 12:49:10|15853.65|15733.65|15855.89|15735.89|15855.89|15735.89|15853.65|15733.65|10
1641818960000|2022-01-10 12:49:20|15855.86|15735.86|15856.56|15736.56|15857.66|15737.66|15855.86|15735.86|10
1641818970000|2022-01-10 12:49:30|15856.22|15736.22|15857.55|15737.55|15857.55|15737.55|15856.22|15736.22|10
1641818980000|2022-01-10 12:49:40|15857.73|15737.73|15859.27|15739.27|15859.33|15739.33|15857.73|15737.73|10
1641818990000|2022-01-10 12:49:50|15859.46|15739.46|15856|15736|15859.95|15739.95|15855.1|15735.1|10
1641819000000|2022-01-10 12:50:00|15855.47|15735.47|15852.71|15732.71|15856.32|15736.32|15852.71|15732.71|10
1641819010000|2022-01-10 12:50:10|15851.46|15731.46|15847.59|15727.59|15851.68|15731.68|15847.59|15727.59|10
1641819020000|2022-01-10 12:50:20|15847.35|15727.35|15843.36|15723.36|15847.35|15727.35|15843.36|15723.36|10
1641819030000|2022-01-10 12:50:30|15843.32|15723.32|15839.54|15719.54|15843.32|15723.32|15839.54|15719.54|10
1641819040000|2022-01-10 12:50:40|15839.62|15719.62|15830.33|15710.33|15839.62|15719.62|15830.33|15710.33|10
1641819050000|2022-01-10 12:50:50|15830|15710|15822.4|15702.4|15830|15710|15822.4|15702.4|10
1641819060000|2022-01-10 12:51:00|15820.89|15700.89|15819|15699|15820.89|15700.89|15818.56|15698.56|9
1641819070000|2022-01-10 12:51:10|15818.24|15698.24|15812.21|15692.21|15818.24|15698.24|15812.21|15692.21|10
1641819080000|2022-01-10 12:51:20|15811.56|15691.56|15804.51|15684.51|15811.56|15691.56|15804.51|15684.51|10
1641819090000|2022-01-10 12:51:30|15803.89|15683.89|15795.22|15675.22|15803.89|15683.89|15795.22|15675.22|10
1641819100000|2022-01-10 12:51:40|15795.1|15675.1|15782.46|15662.46|15795.1|15675.1|15782.23|15662.23|10
1641819110000|2022-01-10 12:51:50|15781.99|15661.99|15786.66|15666.66|15786.66|15666.66|15781.8|15661.8|10
1641819120000|2022-01-10 12:52:00|15786.08|15666.08|15785.55|15665.55|15786.08|15666.08|15784.79|15664.79|10
1641819130000|2022-01-10 12:52:10|15786.15|15666.15|15789.8|15669.8|15789.8|15669.8|15785.81|15665.81|10
1641819140000|2022-01-10 12:52:20|15790.01|15670.01|15784.82|15664.82|15790.01|15670.01|15784.82|15664.82|10
1641819150000|2022-01-10 12:52:30|15784.61|15664.61|15776.58|15656.58|15784.7|15664.7|15776.34|15656.34|10
1641819160000|2022-01-10 12:52:40|15776|15656|15769.04|15649.04|15776|15656|15769.04|15649.04|10
1641819170000|2022-01-10 12:52:50|15767.81|15647.81|15765.6|15645.6|15767.97|15647.97|15765.34|15645.34|10
1641819180000|2022-01-10 12:53:00|15765.09|15645.09|15770.95|15650.95|15770.95|15650.95|15764.02|15644.02|10
1641819190000|2022-01-10 12:53:10|15770.55|15650.55|15783.04|15663.04|15783.04|15663.04|15770.55|15650.55|10
1641819200000|2022-01-10 12:53:20|15786.31|15666.31|15798.82|15678.82|15798.82|15678.82|15786.31|15666.31|10
1641819210000|2022-01-10 12:53:30|15799.7|15679.7|15802.17|15682.17|15802.17|15682.17|15799.7|15679.7|10
1641819220000|2022-01-10 12:53:40|15802.09|15682.09|15801|15681|15802.09|15682.09|15800.91|15680.91|10
1641819230000|2022-01-10 12:53:50|15801.18|15681.18|15802.13|15682.13|15802.47|15682.47|15800.64|15680.64|10
1641819240000|2022-01-10 12:54:00|15802.25|15682.25|15802.08|15682.08|15802.51|15682.51|15801.86|15681.86|10
1641819250000|2022-01-10 12:54:10|15802.07|15682.07|15803.77|15683.77|15804.24|15684.24|15802.07|15682.07|10
1641819260000|2022-01-10 12:54:20|15804.63|15684.63|15807.99|15687.99|15807.99|15687.99|15804.63|15684.63|10
1641819270000|2022-01-10 12:54:30|15808.61|15688.61|15813.48|15693.48|15813.48|15693.48|15808.61|15688.61|10
1641819280000|2022-01-10 12:54:40|15813.94|15693.94|15811.59|15691.59|15814.06|15694.06|15811.56|15691.56|10
1641819290000|2022-01-10 12:54:50|15810.72|15690.72|15807.49|15687.49|15810.72|15690.72|15806.96|15686.96|10
1641819300000|2022-01-10 12:55:00|15807|15687|15805.7|15685.7|15807.27|15687.27|15805.58|15685.58|10
1641819310000|2022-01-10 12:55:10|15805.87|15685.87|15801.73|15681.73|15806.23|15686.23|15801.73|15681.73|10
1641819320000|2022-01-10 12:55:20|15801.4|15681.4|15794.56|15674.56|15801.78|15681.78|15794.56|15674.56|10
1641819330000|2022-01-10 12:55:30|15793.31|15673.31|15780.11|15660.11|15793.31|15673.31|15780.11|15660.11|10
1641819340000|2022-01-10 12:55:40|15778.74|15658.74|15775.29|15655.29|15779.17|15659.17|15775.29|15655.29|10
1641819350000|2022-01-10 12:55:50|15773.67|15653.67|15766.69|15646.69|15773.67|15653.67|15765.93|15645.93|10
1641819360000|2022-01-10 12:56:00|15766.35|15646.35|15764.71|15644.71|15767.44|15647.44|15764.71|15644.71|10
1641819370000|2022-01-10 12:56:10|15764.09|15644.09|15765.57|15645.57|15765.57|15645.57|15763.71|15643.71|10
1641819380000|2022-01-10 12:56:20|15766.33|15646.33|15763.82|15643.82|15767.02|15647.02|15763.82|15643.82|10
1641819390000|2022-01-10 12:56:30|15762.05|15642.05|15763.81|15643.81|15764.99|15644.99|15762.05|15642.05|10
1641819400000|2022-01-10 12:56:40|15764.94|15644.94|15766.41|15646.41|15766.51|15646.51|15764.55|15644.55|10
1641819410000|2022-01-10 12:56:50|15767.24|15647.24|15770.92|15650.92|15770.92|15650.92|15765.98|15645.98|10
1641819420000|2022-01-10 12:57:00|15771.71|15651.71|15778.94|15658.94|15778.94|15658.94|15771.71|15651.71|10
1641819430000|2022-01-10 12:57:10|15780.22|15660.22|15781.36|15661.36|15781.41|15661.41|15780.22|15660.22|9
1641819440000|2022-01-10 12:57:20|15781.32|15661.32|15782.34|15662.34|15782.34|15662.34|15781.32|15661.32|10
1641819450000|2022-01-10 12:57:30|15782.41|15662.41|15781.98|15661.98|15783.18|15663.18|15781.98|15661.98|10
1641819460000|2022-01-10 12:57:40|15781.4|15661.4|15782.51|15662.51|15782.86|15662.86|15780.69|15660.69|9
1641819470000|2022-01-10 12:57:50|15782.38|15662.38|15788.1|15668.1|15788.31|15668.31|15782.38|15662.38|10
1641819480000|2022-01-10 12:58:00|15788.56|15668.56|15786.46|15666.46|15788.96|15668.96|15786.01|15666.01|10
1641819490000|2022-01-10 12:58:10|15786.02|15666.02|15785.41|15665.41|15786.24|15666.24|15785.13|15665.13|10
1641819500000|2022-01-10 12:58:20|15784.53|15664.53|15784.98|15664.98|15785.19|15665.19|15784.17|15664.17|10
1641819510000|2022-01-10 12:58:30|15785.42|15665.42|15785.09|15665.09|15785.42|15665.42|15784.28|15664.28|10
1641819520000|2022-01-10 12:58:40|15784.79|15664.79|15784.42|15664.42|15787.34|15667.34|15784.42|15664.42|10
1641819530000|2022-01-10 12:58:50|15783.8|15663.8|15782.16|15662.16|15783.8|15663.8|15781.73|15661.73|10
1641819540000|2022-01-10 12:59:00|15780.99|15660.99|15778.57|15658.57|15780.99|15660.99|15778.04|15658.04|10
1641819550000|2022-01-10 12:59:10|15778.4|15658.4|15773.93|15653.93|15778.4|15658.4|15773.93|15653.93|10
1641819560000|2022-01-10 12:59:20|15773.62|15653.62|15769.6|15649.6|15773.62|15653.62|15769.6|15649.6|10
1641819570000|2022-01-10 12:59:30|15767.83|15647.83|15758.95|15638.95|15767.83|15647.83|15758.95|15638.95|10
1641819580000|2022-01-10 12:59:40|15758.76|15638.76|15758.21|15638.21|15759.01|15639.01|15757.81|15637.81|9
1641819590000|2022-01-10 12:59:50|15758.32|15638.32|15758.61|15638.61|15759.77|15639.77|15758.32|15638.32|10
1641819600000|2022-01-10 13:00:00|15756.11|15636.11|15753.35|15633.35|15756.11|15636.11|15751.15|15631.15|10
1641819610000|2022-01-10 13:00:10|15753.81|15633.81|15761.15|15641.15|15761.15|15641.15|15753.81|15633.81|9
1641819620000|2022-01-10 13:00:20|15762.7|15642.7|15771.52|15651.52|15771.6|15651.6|15762.7|15642.7|10
1641819630000|2022-01-10 13:00:30|15771.37|15651.37|15774.57|15654.57|15774.57|15654.57|15771.37|15651.37|10
1641819640000|2022-01-10 13:00:40|15774.81|15654.81|15777.99|15657.99|15779.7|15659.7|15774.58|15654.58|10
1641819650000|2022-01-10 13:00:50|15777.73|15657.73|15771.79|15651.79|15777.89|15657.89|15771.75|15651.75|10
1641819660000|2022-01-10 13:01:00|15769.81|15649.81|15765.7|15645.7|15769.95|15649.95|15765.7|15645.7|10
1641819670000|2022-01-10 13:01:10|15765.64|15645.64|15766.38|15646.38|15766.59|15646.59|15764.86|15644.86|10
1641819680000|2022-01-10 13:01:20|15768.57|15648.57|15768.98|15648.98|15770.72|15650.72|15768.57|15648.57|10
1641819690000|2022-01-10 13:01:30|15767.93|15647.93|15760.92|15640.92|15767.93|15647.93|15760.67|15640.67|10
1641819700000|2022-01-10 13:01:40|15761.06|15641.06|15762.2|15642.2|15762.3|15642.3|15760.9|15640.9|10
1641819710000|2022-01-10 13:01:50|15761.65|15641.65|15763.59|15643.59|15764.09|15644.09|15761.65|15641.65|10
1641819720000|2022-01-10 13:02:00|15764.07|15644.07|15765.12|15645.12|15765.12|15645.12|15764.06|15644.06|10
1641819730000|2022-01-10 13:02:10|15764.97|15644.97|15773.37|15653.37|15773.37|15653.37|15764.97|15644.97|10
1641819740000|2022-01-10 13:02:20|15775.46|15655.46|15779.55|15659.55|15779.55|15659.55|15775.46|15655.46|9
1641819750000|2022-01-10 13:02:30|15778.41|15658.41|15779.8|15659.8|15779.8|15659.8|15776.49|15656.49|10
1641819760000|2022-01-10 13:02:40|15780.31|15660.31|15782.1|15662.1|15782.1|15662.1|15780.16|15660.16|9
1641819770000|2022-01-10 13:02:50|15782.66|15662.66|15779.79|15659.79|15783.35|15663.35|15779.79|15659.79|10
1641819780000|2022-01-10 13:03:00|15778.84|15658.84|15779.58|15659.58|15779.91|15659.91|15778.63|15658.63|10
1641819790000|2022-01-10 13:03:10|15780.6|15660.6|15782.78|15662.78|15782.78|15662.78|15780.6|15660.6|10
1641819800000|2022-01-10 13:03:20|15783.78|15663.78|15783.56|15663.56|15784.48|15664.48|15783.23|15663.23|10
1641819810000|2022-01-10 13:03:30|15783.62|15663.62|15784.56|15664.56|15784.68|15664.68|15783.62|15663.62|10
1641819820000|2022-01-10 13:03:40|15783.74|15663.74|15784.96|15664.96|15784.98|15664.98|15783.44|15663.44|10
1641819830000|2022-01-10 13:03:50|15785.38|15665.38|15786.32|15666.32|15786.91|15666.91|15785.38|15665.38|10
1641819840000|2022-01-10 13:04:00|15786.65|15666.65|15789.98|15669.98|15790.04|15670.04|15786.65|15666.65|10
1641819850000|2022-01-10 13:04:10|15790.29|15670.29|15790.86|15670.86|15793.13|15673.13|15790.29|15670.29|10
1641819860000|2022-01-10 13:04:20|15790.35|15670.35|15784.58|15664.58|15790.35|15670.35|15784.58|15664.58|9
1641819870000|2022-01-10 13:04:30|15783.68|15663.68|15780.74|15660.74|15783.68|15663.68|15780.27|15660.27|10
1641819880000|2022-01-10 13:04:40|15780.79|15660.79|15783.7|15663.7|15784.16|15664.16|15780.79|15660.79|10
1641819890000|2022-01-10 13:04:50|15783.88|15663.88|15788.91|15668.91|15788.91|15668.91|15783.88|15663.88|9
1641819900000|2022-01-10 13:05:00|15790.14|15670.14|15799.91|15679.91|15799.91|15679.91|15790.14|15670.14|10
1641819910000|2022-01-10 13:05:10|15800.53|15680.53|15807.99|15687.99|15807.99|15687.99|15800.53|15680.53|10
1641819920000|2022-01-10 13:05:20|15808.34|15688.34|15810.41|15690.41|15810.47|15690.47|15808.23|15688.23|10
1641819930000|2022-01-10 13:05:30|15810.18|15690.18|15810.89|15690.89|15811.67|15691.67|15810.18|15690.18|10
1641819940000|2022-01-10 13:05:40|15811.03|15691.03|15808.94|15688.94|15811.66|15691.66|15808.94|15688.94|10
1641819950000|2022-01-10 13:05:50|15807.3|15687.3|15803.9|15683.9|15807.3|15687.3|15803.9|15683.9|10
1641819960000|2022-01-10 13:06:00|15803.36|15683.36|15796.57|15676.57|15803.36|15683.36|15796.5|15676.5|10
1641819970000|2022-01-10 13:06:10|15794.74|15674.74|15791.24|15671.24|15794.74|15674.74|15791.24|15671.24|10
1641819980000|2022-01-10 13:06:20|15791.05|15671.05|15792.6|15672.6|15792.82|15672.82|15791.05|15671.05|10
1641819990000|2022-01-10 13:06:30|15792.14|15672.14|15788.89|15668.89|15792.14|15672.14|15788.89|15668.89|10
1641820000000|2022-01-10 13:06:40|15789.82|15669.82|15794.69|15674.69|15794.69|15674.69|15789.82|15669.82|10
1641820010000|2022-01-10 13:06:50|15794.91|15674.91|15796.51|15676.51|15796.51|15676.51|15794.91|15674.91|10
1641820020000|2022-01-10 13:07:00|15796.69|15676.69|15800.04|15680.04|15800.2|15680.2|15796.66|15676.66|10
1641820030000|2022-01-10 13:07:10|15800.15|15680.15|15800.65|15680.65|15800.65|15680.65|15799.4|15679.4|10
1641820040000|2022-01-10 13:07:20|15801.34|15681.34|15805.73|15685.73|15805.73|15685.73|15801.34|15681.34|10
1641820050000|2022-01-10 13:07:30|15806.61|15686.61|15808.6|15688.6|15808.92|15688.92|15806.61|15686.61|10
1641820060000|2022-01-10 13:07:40|15808.95|15688.95|15812.71|15692.71|15812.71|15692.71|15808.95|15688.95|10
1641820070000|2022-01-10 13:07:50|15813.25|15693.25|15816.85|15696.85|15816.85|15696.85|15813.25|15693.25|10
1641820080000|2022-01-10 13:08:00|15816.67|15696.67|15818.53|15698.53|15818.53|15698.53|15815.75|15695.75|10
1641820090000|2022-01-10 13:08:10|15818.73|15698.73|15821.37|15701.37|15821.37|15701.37|15818.73|15698.73|10
1641820100000|2022-01-10 13:08:20|15821.62|15701.62|15824.74|15704.74|15824.74|15704.74|15821.62|15701.62|10
1641820110000|2022-01-10 13:08:30|15824.64|15704.64|15821.39|15701.39|15824.64|15704.64|15821.37|15701.37|10
1641820120000|2022-01-10 13:08:40|15821.64|15701.64|15821.11|15701.11|15821.64|15701.64|15821.11|15701.11|10
1641820130000|2022-01-10 13:08:50|15820.81|15700.81|15818.51|15698.51|15820.81|15700.81|15818.51|15698.51|10
1641820140000|2022-01-10 13:09:00|15818.56|15698.56|15818.56|15698.56|15819.09|15699.09|15817.94|15697.94|10
1641820150000|2022-01-10 13:09:10|15818.88|15698.88|15816.59|15696.59|15819.66|15699.66|15816.59|15696.59|10
1641820160000|2022-01-10 13:09:20|15815.93|15695.93|15813.36|15693.36|15815.94|15695.94|15813.36|15693.36|10
1641820170000|2022-01-10 13:09:30|15813.27|15693.27|15806.68|15686.68|15813.27|15693.27|15806.68|15686.68|10
1641820180000|2022-01-10 13:09:40|15805.65|15685.65|15802.58|15682.58|15805.72|15685.72|15802.52|15682.52|10
1641820190000|2022-01-10 13:09:50|15802.35|15682.35|15800.2|15680.2|15802.35|15682.35|15800.2|15680.2|10
1641820200000|2022-01-10 13:10:00|15800.07|15680.07|15798.21|15678.21|15800.18|15680.18|15798.21|15678.21|10
1641820210000|2022-01-10 13:10:10|15798.01|15678.01|15794.86|15674.86|15798.01|15678.01|15794.86|15674.86|10
1641820220000|2022-01-10 13:10:20|15793.82|15673.82|15792.59|15672.59|15793.82|15673.82|15792.41|15672.41|10
1641820230000|2022-01-10 13:10:30|15791.81|15671.81|15790.12|15670.12|15791.96|15671.96|15789.69|15669.69|10
1641820240000|2022-01-10 13:10:40|15790.38|15670.38|15789.85|15669.85|15790.82|15670.82|15789.63|15669.63|10
1641820250000|2022-01-10 13:10:50|15789.52|15669.52|15785.7|15665.7|15789.52|15669.52|15785.7|15665.7|10
1641820260000|2022-01-10 13:11:00|15785.63|15665.63|15784.45|15664.45|15785.63|15665.63|15784.35|15664.35|9
1641820270000|2022-01-10 13:11:10|15784.46|15664.46|15785.54|15665.54|15785.58|15665.58|15784.46|15664.46|10
1641820280000|2022-01-10 13:11:20|15785.6|15665.6|15780.86|15660.86|15785.6|15665.6|15780.86|15660.86|10
1641820290000|2022-01-10 13:11:30|15779.42|15659.42|15769.8|15649.8|15779.42|15659.42|15769.8|15649.8|10
1641820300000|2022-01-10 13:11:40|15767.39|15647.39|15761.78|15641.78|15767.39|15647.39|15760.75|15640.75|10
1641820310000|2022-01-10 13:11:50|15760.94|15640.94|15760.35|15640.35|15761.04|15641.04|15760.3|15640.3|9
1641820320000|2022-01-10 13:12:00|15759.81|15639.81|15761.97|15641.97|15761.97|15641.97|15759.81|15639.81|10
1641820330000|2022-01-10 13:12:10|15762.92|15642.92|15766.63|15646.63|15766.71|15646.71|15762.92|15642.92|9
1641820340000|2022-01-10 13:12:20|15765.09|15645.09|15764.03|15644.03|15765.2|15645.2|15764.03|15644.03|9
1641820350000|2022-01-10 13:12:30|15764.25|15644.25|15759.83|15639.83|15764.25|15644.25|15759.83|15639.83|10
1641820360000|2022-01-10 13:12:40|15758.67|15638.67|15754.87|15634.87|15758.67|15638.67|15754.29|15634.29|10
1641820370000|2022-01-10 13:12:50|15754.96|15634.96|15750.82|15630.82|15754.96|15634.96|15750.82|15630.82|9
1641820380000|2022-01-10 13:13:00|15751.04|15631.04|15748.79|15628.79|15751.04|15631.04|15748.79|15628.79|10
1641820390000|2022-01-10 13:13:10|15748.93|15628.93|15747.73|15627.73|15749.5|15629.5|15747.73|15627.73|10
1641820400000|2022-01-10 13:13:20|15748.03|15628.03|15749.24|15629.24|15749.71|15629.71|15747.8|15627.8|10
1641820410000|2022-01-10 13:13:30|15749.25|15629.25|15748.46|15628.46|15749.4|15629.4|15748.22|15628.22|9
1641820420000|2022-01-10 13:13:40|15748.69|15628.69|15747.13|15627.13|15749.29|15629.29|15747.13|15627.13|10
1641820430000|2022-01-10 13:13:50|15746.34|15626.34|15742.66|15622.66|15746.34|15626.34|15742.66|15622.66|10
1641820440000|2022-01-10 13:14:00|15742.68|15622.68|15741.8|15621.8|15743.56|15623.56|15741.72|15621.72|10
1641820450000|2022-01-10 13:14:10|15741.97|15621.97|15744.89|15624.89|15744.89|15624.89|15741.97|15621.97|10
1641820460000|2022-01-10 13:14:20|15745.2|15625.2|15749.47|15629.47|15749.47|15629.47|15745.2|15625.2|9
1641820470000|2022-01-10 13:14:30|15749.44|15629.44|15750.83|15630.83|15751.47|15631.47|15749.44|15629.44|10
1641820480000|2022-01-10 13:14:40|15751.53|15631.53|15750.45|15630.45|15751.59|15631.59|15750.33|15630.33|10
1641820490000|2022-01-10 13:14:50|15750.28|15630.28|15748.29|15628.29|15750.28|15630.28|15748.29|15628.29|9
1641820500000|2022-01-10 13:15:00|15747.64|15627.64|15747.84|15627.84|15749.01|15629.01|15747.3|15627.3|10
1641820510000|2022-01-10 13:15:10|15747.44|15627.44|15744.36|15624.36|15747.95|15627.95|15743.56|15623.56|10
1641820520000|2022-01-10 13:15:20|15744.01|15624.01|15736.38|15616.38|15744.01|15624.01|15736.38|15616.38|10
1641820530000|2022-01-10 13:15:30|15737.32|15617.32|15725.08|15605.08|15737.7|15617.7|15725.08|15605.08|10
1641820540000|2022-01-10 13:15:40|15725.57|15605.57|15722.69|15602.69|15725.57|15605.57|15721.59|15601.59|10
1641820550000|2022-01-10 13:15:50|15722.24|15602.24|15720.26|15600.26|15722.24|15602.24|15719.73|15599.73|10
1641820560000|2022-01-10 13:16:00|15720.96|15600.96|15711.47|15591.47|15720.96|15600.96|15711.47|15591.47|10
1641820570000|2022-01-10 13:16:10|15711.13|15591.13|15713.27|15593.27|15713.27|15593.27|15710.86|15590.86|10
1641820580000|2022-01-10 13:16:20|15713.02|15593.02|15707.28|15587.28|15713.02|15593.02|15707.28|15587.28|10
1641820590000|2022-01-10 13:16:30|15708.52|15588.52|15700.15|15580.15|15708.52|15588.52|15700.15|15580.15|10
1641820600000|2022-01-10 13:16:40|15699.31|15579.31|15697.94|15577.94|15699.31|15579.31|15697.72|15577.72|10
1641820610000|2022-01-10 13:16:50|15698.42|15578.42|15701.94|15581.94|15701.94|15581.94|15698.26|15578.26|10
1641820620000|2022-01-10 13:17:00|15701.44|15581.44|15705.64|15585.64|15705.94|15585.94|15701.44|15581.44|10
1641820630000|2022-01-10 13:17:10|15706.56|15586.56|15713.48|15593.48|15713.48|15593.48|15706.56|15586.56|10
1641820640000|2022-01-10 13:17:20|15713.45|15593.45|15715.48|15595.48|15715.53|15595.53|15713.45|15593.45|10
1641820650000|2022-01-10 13:17:30|15715.47|15595.47|15719.38|15599.38|15719.38|15599.38|15715.04|15595.04|9
1641820660000|2022-01-10 13:17:40|15719.71|15599.71|15720.82|15600.82|15721.03|15601.03|15718.97|15598.97|10
1641820670000|2022-01-10 13:17:50|15721.04|15601.04|15725.03|15605.03|15725.04|15605.04|15721.04|15601.04|10
1641820680000|2022-01-10 13:18:00|15725.27|15605.27|15728|15608|15728.52|15608.52|15725.27|15605.27|10
1641820690000|2022-01-10 13:18:10|15728.23|15608.23|15729.63|15609.63|15729.63|15609.63|15727.9|15607.9|10
1641820700000|2022-01-10 13:18:20|15730.33|15610.33|15732.85|15612.85|15733.12|15613.12|15730.33|15610.33|10
1641820710000|2022-01-10 13:18:30|15732.88|15612.88|15735.66|15615.66|15736.01|15616.01|15732.88|15612.88|10
1641820720000|2022-01-10 13:18:40|15735.41|15615.41|15733.85|15613.85|15736.57|15616.57|15733.85|15613.85|10
1641820730000|2022-01-10 13:18:50|15734.24|15614.24|15732.24|15612.24|15734.24|15614.24|15732.24|15612.24|10
1641820740000|2022-01-10 13:19:00|15733|15613|15734.37|15614.37|15734.37|15614.37|15733|15613|10
1641820750000|2022-01-10 13:19:10|15734.29|15614.29|15734.73|15614.73|15735.08|15615.08|15734.01|15614.01|10
1641820760000|2022-01-10 13:19:20|15735.15|15615.15|15732.8|15612.8|15735.15|15615.15|15732.8|15612.8|10
1641820770000|2022-01-10 13:19:30|15732.95|15612.95|15733.18|15613.18|15733.29|15613.29|15731.85|15611.85|10
1641820780000|2022-01-10 13:19:40|15734.01|15614.01|15740.41|15620.41|15740.41|15620.41|15734.01|15614.01|10
1641820790000|2022-01-10 13:19:50|15741.3|15621.3|15745.57|15625.57|15746.15|15626.15|15741.3|15621.3|10
1641820800000|2022-01-10 13:20:00|15745.87|15625.87|15749.43|15629.43|15749.43|15629.43|15745.26|15625.26|10
1641820810000|2022-01-10 13:20:10|15749.51|15629.51|15749.63|15629.63|15750.68|15630.68|15748.99|15628.99|10
1641820820000|2022-01-10 13:20:20|15749.51|15629.51|15749.59|15629.59|15750.18|15630.18|15749.47|15629.47|10
1641820830000|2022-01-10 13:20:30|15749.77|15629.77|15751.5|15631.5|15751.67|15631.67|15749.26|15629.26|9
1641820840000|2022-01-10 13:20:40|15751.44|15631.44|15749.93|15629.93|15751.44|15631.44|15749.9|15629.9|10
1641820850000|2022-01-10 13:20:50|15749.63|15629.63|15745.64|15625.64|15749.63|15629.63|15745.39|15625.39|10
1641820860000|2022-01-10 13:21:00|15745.45|15625.45|15746.18|15626.18|15746.18|15626.18|15745.1|15625.1|9
1641820870000|2022-01-10 13:21:10|15745.78|15625.78|15747.5|15627.5|15748.14|15628.14|15745.7|15625.7|10
1641820880000|2022-01-10 13:21:20|15747.21|15627.21|15745.85|15625.85|15747.21|15627.21|15745.85|15625.85|9
1641820890000|2022-01-10 13:21:30|15745.2|15625.2|15747.14|15627.14|15747.2|15627.2|15743.66|15623.66|10
1641820900000|2022-01-10 13:21:40|15746.96|15626.96|15746.02|15626.02|15747|15627|15746.02|15626.02|8
1641820910000|2022-01-10 13:21:50|15745.61|15625.61|15742.63|15622.63|15745.61|15625.61|15742.63|15622.63|10
1641820920000|2022-01-10 13:22:00|15741.98|15621.98|15735.12|15615.12|15742.11|15622.11|15735.12|15615.12|10
1641820930000|2022-01-10 13:22:10|15733.78|15613.78|15732.5|15612.5|15733.78|15613.78|15731.05|15611.05|10
1641820940000|2022-01-10 13:22:20|15732.98|15612.98|15740.57|15620.57|15740.57|15620.57|15732.98|15612.98|10
1641820950000|2022-01-10 13:22:30|15740.23|15620.23|15744.11|15624.11|15744.11|15624.11|15740.23|15620.23|10
1641820960000|2022-01-10 13:22:40|15742.23|15622.23|15740.4|15620.4|15742.23|15622.23|15739.98|15619.98|10
1641820970000|2022-01-10 13:22:50|15740.22|15620.22|15741.67|15621.67|15741.91|15621.91|15740.06|15620.06|10
1641820980000|2022-01-10 13:23:00|15741.95|15621.95|15741.56|15621.56|15741.95|15621.95|15740.77|15620.77|9
1641820990000|2022-01-10 13:23:10|15741.98|15621.98|15744.2|15624.2|15744.34|15624.34|15741.38|15621.38|9
1641821000000|2022-01-10 13:23:20|15744.32|15624.32|15745.55|15625.55|15746.31|15626.31|15744.32|15624.32|10
1641821010000|2022-01-10 13:23:30|15745.97|15625.97|15746.8|15626.8|15747.52|15627.52|15745.97|15625.97|10
1641821020000|2022-01-10 13:23:40|15746.64|15626.64|15743.08|15623.08|15746.64|15626.64|15743.08|15623.08|10
1641821030000|2022-01-10 13:23:50|15742.57|15622.57|15738.55|15618.55|15742.57|15622.57|15738.55|15618.55|10
1641821040000|2022-01-10 13:24:00|15737.9|15617.9|15733.37|15613.37|15737.9|15617.9|15733.37|15613.37|10
1641821050000|2022-01-10 13:24:10|15732.83|15612.83|15726.72|15606.72|15732.83|15612.83|15726.72|15606.72|10
1641821060000|2022-01-10 13:24:20|15726.75|15606.75|15721.27|15601.27|15726.79|15606.79|15721.27|15601.27|10
1641821070000|2022-01-10 13:24:30|15720.32|15600.32|15716.18|15596.18|15720.32|15600.32|15716|15596|10
1641821080000|2022-01-10 13:24:40|15715.59|15595.59|15712.31|15592.31|15715.59|15595.59|15712.31|15592.31|10
1641821090000|2022-01-10 13:24:50|15712.07|15592.07|15707.56|15587.56|15712.13|15592.13|15707.56|15587.56|10
1641821100000|2022-01-10 13:25:00|15707.44|15587.44|15702.22|15582.22|15707.44|15587.44|15702|15582|10
1641821110000|2022-01-10 13:25:10|15701.9|15581.9|15700.39|15580.39|15701.9|15581.9|15700.39|15580.39|10
1641821120000|2022-01-10 13:25:20|15700.52|15580.52|15698.61|15578.61|15701|15581|15694.71|15574.71|10
1641821130000|2022-01-10 13:25:30|15698.88|15578.88|15690.49|15570.49|15698.88|15578.88|15690.49|15570.49|10
1641821140000|2022-01-10 13:25:40|15688.77|15568.77|15683.04|15563.04|15688.77|15568.77|15682.62|15562.62|10
1641821150000|2022-01-10 13:25:50|15683.55|15563.55|15682.44|15562.44|15683.74|15563.74|15682.44|15562.44|10
1641821160000|2022-01-10 13:26:00|15682.17|15562.17|15684.84|15564.84|15684.84|15564.84|15682.17|15562.17|10
1641821170000|2022-01-10 13:26:10|15685.37|15565.37|15685.61|15565.61|15686.19|15566.19|15684.97|15564.97|9
1641821180000|2022-01-10 13:26:20|15686.03|15566.03|15685.68|15565.68|15686.14|15566.14|15684.8|15564.8|10
1641821190000|2022-01-10 13:26:30|15685.99|15565.99|15685.25|15565.25|15686.59|15566.59|15685.25|15565.25|10
1641821200000|2022-01-10 13:26:40|15685.49|15565.49|15686.1|15566.1|15686.66|15566.66|15684.9|15564.9|10
1641821210000|2022-01-10 13:26:50|15686.62|15566.62|15687.72|15567.72|15687.72|15567.72|15686.61|15566.61|10
1641821220000|2022-01-10 13:27:00|15687.95|15567.95|15687.61|15567.61|15690.32|15570.32|15687.61|15567.61|10
1641821230000|2022-01-10 13:27:10|15687.51|15567.51|15689.38|15569.38|15689.62|15569.62|15687.36|15567.36|8
1641821240000|2022-01-10 13:27:20|15689.52|15569.52|15695.41|15575.41|15695.41|15575.41|15689.49|15569.49|10
1641821250000|2022-01-10 13:27:30|15695.35|15575.35|15702.65|15582.65|15702.65|15582.65|15695.35|15575.35|10
1641821260000|2022-01-10 13:27:40|15702.45|15582.45|15706.2|15586.2|15706.5|15586.5|15702.45|15582.45|10
1641821270000|2022-01-10 13:27:50|15705.63|15585.63|15706.01|15586.01|15706.01|15586.01|15704.65|15584.65|10
1641821280000|2022-01-10 13:28:00|15706.41|15586.41|15706.47|15586.47|15708.12|15588.12|15706.41|15586.41|10
1641821290000|2022-01-10 13:28:10|15706.01|15586.01|15706.06|15586.06|15706.17|15586.17|15705.74|15585.74|10
1641821300000|2022-01-10 13:28:20|15705.57|15585.57|15705.43|15585.43|15705.91|15585.91|15705.34|15585.34|10
1641821310000|2022-01-10 13:28:30|15704.39|15584.39|15702.75|15582.75|15704.39|15584.39|15702.49|15582.49|10
1641821320000|2022-01-10 13:28:40|15702.74|15582.74|15698.67|15578.67|15702.74|15582.74|15698.67|15578.67|10
1641821330000|2022-01-10 13:28:50|15698.36|15578.36|15695.51|15575.51|15698.36|15578.36|15695.24|15575.24|9
1641821340000|2022-01-10 13:29:00|15695.19|15575.19|15693.21|15573.21|15695.19|15575.19|15693.02|15573.02|10
1641821350000|2022-01-10 13:29:10|15693.7|15573.7|15695.42|15575.42|15695.42|15575.42|15693.54|15573.54|10
1641821360000|2022-01-10 13:29:20|15695.16|15575.16|15696.8|15576.8|15696.8|15576.8|15695.16|15575.16|10
1641821370000|2022-01-10 13:29:30|15696.88|15576.88|15700.92|15580.92|15700.92|15580.92|15696.88|15576.88|10
1641821380000|2022-01-10 13:29:40|15700.81|15580.81|15700.08|15580.08|15701.2|15581.2|15699.66|15579.66|10
1641821390000|2022-01-10 13:29:50|15700.61|15580.61|15702.64|15582.64|15702.64|15582.64|15700.61|15580.61|10
1641821400000|2022-01-10 13:30:00|15703.43|15583.43|15708.26|15588.26|15708.26|15588.26|15703.43|15583.43|10
1641821410000|2022-01-10 13:30:10|15708.47|15588.47|15713.85|15593.85|15713.85|15593.85|15708.47|15588.47|10
1641821420000|2022-01-10 13:30:20|15714.37|15594.37|15717.16|15597.16|15717.16|15597.16|15714.06|15594.06|10
1641821430000|2022-01-10 13:30:30|15717.64|15597.64|15717.2|15597.2|15719.18|15599.18|15717.2|15597.2|9
1641821440000|2022-01-10 13:30:40|15719.65|15599.65|15725.31|15605.31|15725.44|15605.44|15719.65|15599.65|9
1641821450000|2022-01-10 13:30:50|15724.83|15604.83|15733.25|15613.25|15733.25|15613.25|15724.83|15604.83|10
1641821460000|2022-01-10 13:31:00|15734.23|15614.23|15736.59|15616.59|15736.59|15616.59|15734.23|15614.23|10
1641821470000|2022-01-10 13:31:10|15736.61|15616.61|15739.69|15619.69|15739.69|15619.69|15736.61|15616.61|10
1641821480000|2022-01-10 13:31:20|15740.05|15620.05|15742.72|15622.72|15742.72|15622.72|15740.05|15620.05|10
1641821490000|2022-01-10 13:31:30|15742.83|15622.83|15744.41|15624.41|15744.89|15624.89|15742.83|15622.83|10
1641821500000|2022-01-10 13:31:40|15743.88|15623.88|15741.27|15621.27|15743.88|15623.88|15741.27|15621.27|10
1641821510000|2022-01-10 13:31:50|15741.21|15621.21|15740.03|15620.03|15741.21|15621.21|15738.99|15618.99|10
1641821520000|2022-01-10 13:32:00|15740.08|15620.08|15733.61|15613.61|15741.05|15621.05|15733.61|15613.61|10
1641821530000|2022-01-10 13:32:10|15733.86|15613.86|15730.83|15610.83|15733.86|15613.86|15730.83|15610.83|10
1641821540000|2022-01-10 13:32:20|15730.31|15610.31|15725.67|15605.67|15730.31|15610.31|15725.67|15605.67|10
1641821550000|2022-01-10 13:32:30|15725.56|15605.56|15721.38|15601.38|15725.56|15605.56|15721.38|15601.38|10
1641821560000|2022-01-10 13:32:40|15721.43|15601.43|15724.22|15604.22|15724.22|15604.22|15721.34|15601.34|10
1641821570000|2022-01-10 13:32:50|15724.62|15604.62|15727.27|15607.27|15727.36|15607.36|15724.62|15604.62|10
1641821580000|2022-01-10 13:33:00|15727.81|15607.81|15727.79|15607.79|15728.82|15608.82|15727.6|15607.6|10
1641821590000|2022-01-10 13:33:10|15727.34|15607.34|15723.32|15603.32|15727.34|15607.34|15723.32|15603.32|9
1641821600000|2022-01-10 13:33:20|15723.02|15603.02|15719.5|15599.5|15723.02|15603.02|15719.5|15599.5|10
1641821610000|2022-01-10 13:33:30|15718.95|15598.95|15716.33|15596.33|15719.15|15599.15|15716.33|15596.33|10
1641821620000|2022-01-10 13:33:40|15715.88|15595.88|15714.07|15594.07|15716.18|15596.18|15714.07|15594.07|10
1641821630000|2022-01-10 13:33:50|15713.97|15593.97|15716.95|15596.95|15716.95|15596.95|15713.81|15593.81|10
1641821640000|2022-01-10 13:34:00|15717.2|15597.2|15722.05|15602.05|15722.05|15602.05|15717.2|15597.2|10
1641821650000|2022-01-10 13:34:10|15721.6|15601.6|15724.61|15604.61|15724.61|15604.61|15721.6|15601.6|10
1641821660000|2022-01-10 13:34:20|15724.15|15604.15|15725.56|15605.56|15725.56|15605.56|15724.02|15604.02|10
1641821670000|2022-01-10 13:34:30|15726.31|15606.31|15729.18|15609.18|15729.35|15609.35|15726.31|15606.31|10
1641821680000|2022-01-10 13:34:40|15729.04|15609.04|15731.97|15611.97|15732.1|15612.1|15729.04|15609.04|10
1641821690000|2022-01-10 13:34:50|15731.98|15611.98|15736.53|15616.53|15736.53|15616.53|15731.96|15611.96|10
1641821700000|2022-01-10 13:35:00|15736.78|15616.78|15741.37|15621.37|15741.37|15621.37|15736.78|15616.78|10
1641821710000|2022-01-10 13:35:10|15741.4|15621.4|15742.1|15622.1|15742.44|15622.44|15741.06|15621.06|10
1641821720000|2022-01-10 13:35:20|15741.67|15621.67|15742.9|15622.9|15742.9|15622.9|15741.18|15621.18|10
1641821730000|2022-01-10 13:35:30|15742.8|15622.8|15741.92|15621.92|15743.08|15623.08|15741.85|15621.85|10
1641821740000|2022-01-10 13:35:40|15741.96|15621.96|15740.08|15620.08|15741.96|15621.96|15740.08|15620.08|10
1641821750000|2022-01-10 13:35:50|15740.12|15620.12|15737.86|15617.86|15740.12|15620.12|15737.86|15617.86|10
1641821760000|2022-01-10 13:36:00|15737.51|15617.51|15737.08|15617.08|15737.58|15617.58|15736.62|15616.62|10
1641821770000|2022-01-10 13:36:10|15736.65|15616.65|15735.77|15615.77|15736.65|15616.65|15735.43|15615.43|10
1641821780000|2022-01-10 13:36:20|15735.43|15615.43|15739.97|15619.97|15740.75|15620.75|15734.97|15614.97|9
1641821790000|2022-01-10 13:36:30|15739.64|15619.64|15741.26|15621.26|15741.26|15621.26|15739.06|15619.06|10
1641821800000|2022-01-10 13:36:40|15740.76|15620.76|15742.31|15622.31|15743.31|15623.31|15740.76|15620.76|10
1641821810000|2022-01-10 13:36:50|15742.73|15622.73|15745.45|15625.45|15745.45|15625.45|15742.57|15622.57|10
1641821820000|2022-01-10 13:37:00|15746.03|15626.03|15747.81|15627.81|15747.81|15627.81|15746.03|15626.03|10
1641821830000|2022-01-10 13:37:10|15748.09|15628.09|15752.4|15632.4|15752.4|15632.4|15748.09|15628.09|10
1641821840000|2022-01-10 13:37:20|15752.94|15632.94|15756.36|15636.36|15756.36|15636.36|15752.94|15632.94|10
1641821850000|2022-01-10 13:37:30|15756.69|15636.69|15758.74|15638.74|15758.74|15638.74|15756.02|15636.02|9
1641821860000|2022-01-10 13:37:40|15759.32|15639.32|15763.61|15643.61|15763.61|15643.61|15759.32|15639.32|10
1641821870000|2022-01-10 13:37:50|15763.18|15643.18|15769.26|15649.26|15769.61|15649.61|15763.18|15643.18|10
1641821880000|2022-01-10 13:38:00|15769.47|15649.47|15770.81|15650.81|15770.87|15650.87|15769.47|15649.47|10
1641821890000|2022-01-10 13:38:10|15770.73|15650.73|15779.08|15659.08|15779.08|15659.08|15770.73|15650.73|9
1641821900000|2022-01-10 13:38:20|15780.24|15660.24|15782.63|15662.63|15783.13|15663.13|15780.24|15660.24|10
1641821910000|2022-01-10 13:38:30|15782.91|15662.91|15784.75|15664.75|15785.86|15665.86|15782.91|15662.91|9
1641821920000|2022-01-10 13:38:40|15784.51|15664.51|15786.18|15666.18|15786.37|15666.37|15784.51|15664.51|10
1641821930000|2022-01-10 13:38:50|15787.31|15667.31|15787.68|15667.68|15787.89|15667.89|15787.31|15667.31|10
1641821940000|2022-01-10 13:39:00|15787.82|15667.82|15786.38|15666.38|15787.82|15667.82|15786.35|15666.35|10
1641821950000|2022-01-10 13:39:10|15786.08|15666.08|15783.33|15663.33|15786.08|15666.08|15783.33|15663.33|9
1641821960000|2022-01-10 13:39:20|15783.97|15663.97|15784.76|15664.76|15784.76|15664.76|15783.83|15663.83|9
1641821970000|2022-01-10 13:39:30|15784.15|15664.15|15780.5|15660.5|15784.15|15664.15|15780.5|15660.5|9
1641821980000|2022-01-10 13:39:40|15779.75|15659.75|15781.07|15661.07|15781.07|15661.07|15778.64|15658.64|10
1641821990000|2022-01-10 13:39:50|15780.79|15660.79|15784.75|15664.75|15784.75|15664.75|15780.79|15660.79|10
1641822000000|2022-01-10 13:40:00|15785.42|15665.42|15786.91|15666.91|15786.91|15666.91|15785.42|15665.42|10
1641822010000|2022-01-10 13:40:10|15787.07|15667.07|15786.84|15666.84|15787.46|15667.46|15786.83|15666.83|10
1641822020000|2022-01-10 13:40:20|15786.25|15666.25|15784.46|15664.46|15786.25|15666.25|15784.46|15664.46|10
1641822030000|2022-01-10 13:40:30|15784.32|15664.32|15783.27|15663.27|15784.33|15664.33|15782.96|15662.96|10
1641822040000|2022-01-10 13:40:40|15783.62|15663.62|15787.95|15667.95|15787.95|15667.95|15783.61|15663.61|10
1641822050000|2022-01-10 13:40:50|15787.65|15667.65|15788.13|15668.13|15788.64|15668.64|15787.65|15667.65|10
1641822060000|2022-01-10 13:41:00|15788.2|15668.2|15786.54|15666.54|15788.31|15668.31|15786.54|15666.54|10
1641822070000|2022-01-10 13:41:10|15786.43|15666.43|15785.52|15665.52|15786.43|15666.43|15785.23|15665.23|9
1641822080000|2022-01-10 13:41:20|15785.36|15665.36|15782.35|15662.35|15785.47|15665.47|15782.35|15662.35|10
1641822090000|2022-01-10 13:41:30|15781.9|15661.9|15780.69|15660.69|15782.54|15662.54|15779.23|15659.23|10
1641822100000|2022-01-10 13:41:40|15780.08|15660.08|15774.23|15654.23|15780.08|15660.08|15774.23|15654.23|10
1641822110000|2022-01-10 13:41:50|15773.86|15653.86|15771.58|15651.58|15773.86|15653.86|15770.62|15650.62|9
1641822120000|2022-01-10 13:42:00|15771.84|15651.84|15769.5|15649.5|15771.84|15651.84|15768.76|15648.76|10
1641822130000|2022-01-10 13:42:10|15768.69|15648.69|15764.07|15644.07|15768.69|15648.69|15764.07|15644.07|10
1641822140000|2022-01-10 13:42:20|15762.88|15642.88|15761.13|15641.13|15762.88|15642.88|15760.41|15640.41|10
1641822150000|2022-01-10 13:42:30|15761.11|15641.11|15758.05|15638.05|15761.11|15641.11|15758.05|15638.05|10
1641822160000|2022-01-10 13:42:40|15757.82|15637.82|15758.82|15638.82|15758.82|15638.82|15757.76|15637.76|10
1641822170000|2022-01-10 13:42:50|15759.27|15639.27|15759.9|15639.9|15759.98|15639.98|15758.75|15638.75|10
1641822180000|2022-01-10 13:43:00|15760.35|15640.35|15757.08|15637.08|15760.41|15640.41|15757.08|15637.08|10
1641822190000|2022-01-10 13:43:10|15756.53|15636.53|15750.36|15630.36|15756.53|15636.53|15750.34|15630.34|10
1641822200000|2022-01-10 13:43:20|15750.33|15630.33|15747.56|15627.56|15750.33|15630.33|15747.56|15627.56|10
1641822210000|2022-01-10 13:43:30|15747.6|15627.6|15743.43|15623.43|15748.15|15628.15|15743.43|15623.43|10
1641822220000|2022-01-10 13:43:40|15742.84|15622.84|15736.5|15616.5|15742.84|15622.84|15736.5|15616.5|10
1641822230000|2022-01-10 13:43:50|15735.69|15615.69|15734.91|15614.91|15736.05|15616.05|15733.73|15613.73|10
1641822240000|2022-01-10 13:44:00|15734.93|15614.93|15737.61|15617.61|15737.61|15617.61|15734.37|15614.37|10
1641822250000|2022-01-10 13:44:10|15738.43|15618.43|15740.62|15620.62|15740.62|15620.62|15738.43|15618.43|10
1641822260000|2022-01-10 13:44:20|15740.9|15620.9|15742.74|15622.74|15743.12|15623.12|15740.9|15620.9|10
1641822270000|2022-01-10 13:44:30|15742.19|15622.19|15736.26|15616.26|15742.19|15622.19|15736.21|15616.21|10
1641822280000|2022-01-10 13:44:40|15735.87|15615.87|15732.88|15612.88|15735.87|15615.87|15732.86|15612.86|9
1641822290000|2022-01-10 13:44:50|15732.29|15612.29|15729.9|15609.9|15732.29|15612.29|15729.9|15609.9|9
1641822300000|2022-01-10 13:45:00|15728.97|15608.97|15727.55|15607.55|15728.97|15608.97|15727.08|15607.08|9
1641822310000|2022-01-10 13:45:10|15728.14|15608.14|15729.93|15609.93|15729.93|15609.93|15727.42|15607.42|10
1641822320000|2022-01-10 13:45:20|15730.23|15610.23|15732.75|15612.75|15732.75|15612.75|15730.23|15610.23|9
1641822330000|2022-01-10 13:45:30|15732.71|15612.71|15734.46|15614.46|15734.46|15614.46|15732.46|15612.46|10
1641822340000|2022-01-10 13:45:40|15735.31|15615.31|15734.56|15614.56|15735.44|15615.44|15734.31|15614.31|9
1641822350000|2022-01-10 13:45:50|15734.44|15614.44|15733.64|15613.64|15734.84|15614.84|15733.43|15613.43|10
1641822360000|2022-01-10 13:46:00|15734.1|15614.1|15735.13|15615.13|15735.38|15615.38|15734.1|15614.1|10
1641822370000|2022-01-10 13:46:10|15735.01|15615.01|15726.99|15606.99|15735.01|15615.01|15726.99|15606.99|10
1641822380000|2022-01-10 13:46:20|15726.95|15606.95|15724.61|15604.61|15726.95|15606.95|15724.61|15604.61|10
1641822390000|2022-01-10 13:46:30|15723.04|15603.04|15717.1|15597.1|15723.04|15603.04|15717.1|15597.1|10
1641822400000|2022-01-10 13:46:40|15716.85|15596.85|15713.46|15593.46|15716.85|15596.85|15713.46|15593.46|10
1641822410000|2022-01-10 13:46:50|15713.83|15593.83|15713.32|15593.32|15714.28|15594.28|15713.32|15593.32|10
1641822420000|2022-01-10 13:47:00|15713.25|15593.25|15715.05|15595.05|15715.05|15595.05|15713.25|15593.25|10
1641822430000|2022-01-10 13:47:10|15715.64|15595.64|15718.68|15598.68|15718.68|15598.68|15715.3|15595.3|10
1641822440000|2022-01-10 13:47:20|15718.64|15598.64|15720.36|15600.36|15720.36|15600.36|15718.64|15598.64|10
1641822450000|2022-01-10 13:47:30|15720.05|15600.05|15720.72|15600.72|15720.79|15600.79|15720.05|15600.05|10
1641822460000|2022-01-10 13:47:40|15720.76|15600.76|15721.39|15601.39|15721.39|15601.39|15720.76|15600.76|10
1641822470000|2022-01-10 13:47:50|15721.26|15601.26|15722.63|15602.63|15722.63|15602.63|15721.26|15601.26|10
1641822480000|2022-01-10 13:48:00|15723.28|15603.28|15720.76|15600.76|15723.28|15603.28|15720.18|15600.18|10
1641822490000|2022-01-10 13:48:10|15720.68|15600.68|15720.06|15600.06|15721.46|15601.46|15719.74|15599.74|10
1641822500000|2022-01-10 13:48:20|15720.25|15600.25|15720.63|15600.63|15720.63|15600.63|15719.78|15599.78|10
1641822510000|2022-01-10 13:48:30|15721.08|15601.08|15721.83|15601.83|15722.17|15602.17|15721.08|15601.08|10
1641822520000|2022-01-10 13:48:40|15722.13|15602.13|15725.78|15605.78|15725.78|15605.78|15722.13|15602.13|9
1641822530000|2022-01-10 13:48:50|15726.07|15606.07|15725.99|15605.99|15726.48|15606.48|15725.62|15605.62|10
1641822540000|2022-01-10 13:49:00|15725.77|15605.77|15727.99|15607.99|15727.99|15607.99|15725.76|15605.76|9
1641822550000|2022-01-10 13:49:10|15728.32|15608.32|15730.23|15610.23|15730.23|15610.23|15728.22|15608.22|10
1641822560000|2022-01-10 13:49:20|15730.46|15610.46|15728.02|15608.02|15730.46|15610.46|15727.95|15607.95|10
1641822570000|2022-01-10 13:49:30|15727.76|15607.76|15726.43|15606.43|15728.01|15608.01|15725.32|15605.32|10
1641822580000|2022-01-10 13:49:40|15726.01|15606.01|15724.21|15604.21|15726.01|15606.01|15724.21|15604.21|9
1641822590000|2022-01-10 13:49:50|15724.68|15604.68|15723.91|15603.91|15724.68|15604.68|15723.88|15603.88|10
1641822600000|2022-01-10 13:50:00|15723.95|15603.95|15722.51|15602.51|15723.96|15603.96|15722.51|15602.51|10
1641822610000|2022-01-10 13:50:10|15722.7|15602.7|15718.55|15598.55|15722.7|15602.7|15718.55|15598.55|10
1641822620000|2022-01-10 13:50:20|15717.38|15597.38|15715.2|15595.2|15717.38|15597.38|15715.2|15595.2|8
1641822630000|2022-01-10 13:50:30|15715.69|15595.69|15711.69|15591.69|15715.69|15595.69|15711.69|15591.69|10
1641822640000|2022-01-10 13:50:40|15711.46|15591.46|15709.31|15589.31|15711.46|15591.46|15709.23|15589.23|10
1641822650000|2022-01-10 13:50:50|15709.32|15589.32|15710.58|15590.58|15710.58|15590.58|15709.24|15589.24|10
1641822660000|2022-01-10 13:51:00|15710.61|15590.61|15712.43|15592.43|15713.18|15593.18|15710.54|15590.54|10
1641822670000|2022-01-10 13:51:10|15712.17|15592.17|15714.04|15594.04|15714.7|15594.7|15712.17|15592.17|10
1641822680000|2022-01-10 13:51:20|15714.07|15594.07|15714.79|15594.79|15715.07|15595.07|15714.07|15594.07|10
1641822690000|2022-01-10 13:51:30|15715.47|15595.47|15715.17|15595.17|15716.53|15596.53|15715.09|15595.09|10
1641822700000|2022-01-10 13:51:40|15715.49|15595.49|15718.54|15598.54|15718.54|15598.54|15715.49|15595.49|9
1641822710000|2022-01-10 13:51:50|15718.53|15598.53|15717.82|15597.82|15719.39|15599.39|15717.82|15597.82|10
1641822720000|2022-01-10 13:52:00|15718.08|15598.08|15719.65|15599.65|15719.65|15599.65|15718.08|15598.08|10
1641822730000|2022-01-10 13:52:10|15719.31|15599.31|15721.04|15601.04|15721.04|15601.04|15719.31|15599.31|10
1641822740000|2022-01-10 13:52:20|15721.01|15601.01|15721.48|15601.48|15721.48|15601.48|15720.74|15600.74|9
1641822750000|2022-01-10 13:52:30|15722.41|15602.41|15721.9|15601.9|15722.92|15602.92|15721.57|15601.57|10
1641822760000|2022-01-10 13:52:40|15721.23|15601.23|15721.57|15601.57|15721.57|15601.57|15721.23|15601.23|10
1641822770000|2022-01-10 13:52:50|15721.77|15601.77|15720.04|15600.04|15721.77|15601.77|15719.69|15599.69|10
1641822780000|2022-01-10 13:53:00|15719.86|15599.86|15718.5|15598.5|15720.04|15600.04|15718.5|15598.5|10
1641822790000|2022-01-10 13:53:10|15718.48|15598.48|15717.56|15597.56|15718.48|15598.48|15717.45|15597.45|10
1641822800000|2022-01-10 13:53:20|15717.51|15597.51|15712.89|15592.89|15717.51|15597.51|15712.89|15592.89|10
1641822810000|2022-01-10 13:53:30|15711.73|15591.73|15704.47|15584.47|15711.73|15591.73|15704.47|15584.47|10
1641822820000|2022-01-10 13:53:40|15703.84|15583.84|15701.32|15581.32|15704|15584|15701.1|15581.1|10
1641822830000|2022-01-10 13:53:50|15700.75|15580.75|15700.33|15580.33|15701.85|15581.85|15700.33|15580.33|10
1641822840000|2022-01-10 13:54:00|15699.75|15579.75|15692.34|15572.34|15699.75|15579.75|15692.34|15572.34|10
1641822850000|2022-01-10 13:54:10|15691.57|15571.57|15688.94|15568.94|15691.57|15571.57|15688.85|15568.85|10
1641822860000|2022-01-10 13:54:20|15689.1|15569.1|15686.96|15566.96|15689.1|15569.1|15686.96|15566.96|10
1641822870000|2022-01-10 13:54:30|15687.68|15567.68|15678.2|15558.2|15687.68|15567.68|15678.2|15558.2|10
1641822880000|2022-01-10 13:54:40|15677.4|15557.4|15679.25|15559.25|15680.57|15560.57|15676.99|15556.99|10
1641822890000|2022-01-10 13:54:50|15680.03|15560.03|15683.74|15563.74|15683.74|15563.74|15680.03|15560.03|10
1641822900000|2022-01-10 13:55:00|15683.92|15563.92|15687.71|15567.71|15687.78|15567.78|15683.92|15563.92|10
1641822910000|2022-01-10 13:55:10|15688.72|15568.72|15693.14|15573.14|15693.14|15573.14|15688.72|15568.72|10
1641822920000|2022-01-10 13:55:20|15693.32|15573.32|15694.53|15574.53|15695.15|15575.15|15693.32|15573.32|10
1641822930000|2022-01-10 13:55:30|15694.16|15574.16|15689.33|15569.33|15694.16|15574.16|15687.76|15567.76|10
1641822940000|2022-01-10 13:55:40|15689.47|15569.47|15690.89|15570.89|15690.89|15570.89|15688.84|15568.84|10
1641822950000|2022-01-10 13:55:50|15691.04|15571.04|15691.67|15571.67|15692.2|15572.2|15690.89|15570.89|10
1641822960000|2022-01-10 13:56:00|15691.78|15571.78|15691.12|15571.12|15692.4|15572.4|15691.12|15571.12|10
1641822970000|2022-01-10 13:56:10|15691.35|15571.35|15691.08|15571.08|15691.54|15571.54|15690.38|15570.38|10
1641822980000|2022-01-10 13:56:20|15691.46|15571.46|15693.9|15573.9|15693.9|15573.9|15691.46|15571.46|10
1641822990000|2022-01-10 13:56:30|15693.98|15573.98|15692.62|15572.62|15693.98|15573.98|15692.62|15572.62|9
1641823000000|2022-01-10 13:56:40|15692.38|15572.38|15690.27|15570.27|15692.38|15572.38|15690.07|15570.07|10
1641823010000|2022-01-10 13:56:50|15690.9|15570.9|15693.79|15573.79|15693.79|15573.79|15690.9|15570.9|10
1641823020000|2022-01-10 13:57:00|15694.15|15574.15|15695.69|15575.69|15696.36|15576.36|15694.15|15574.15|8
1641823030000|2022-01-10 13:57:10|15695.83|15575.83|15700.5|15580.5|15700.55|15580.55|15695.83|15575.83|9
1641823040000|2022-01-10 13:57:20|15701.3|15581.3|15699.91|15579.91|15701.33|15581.33|15699.91|15579.91|10
1641823050000|2022-01-10 13:57:30|15699.87|15579.87|15695.8|15575.8|15699.87|15579.87|15695.8|15575.8|10
1641823060000|2022-01-10 13:57:40|15695.76|15575.76|15698.09|15578.09|15698.09|15578.09|15695.76|15575.76|9
1641823070000|2022-01-10 13:57:50|15698.39|15578.39|15700.06|15580.06|15700.06|15580.06|15698.39|15578.39|10
1641823080000|2022-01-10 13:58:00|15701.26|15581.26|15705.36|15585.36|15705.36|15585.36|15701.26|15581.26|10
1641823090000|2022-01-10 13:58:10|15705.44|15585.44|15706|15586|15706.23|15586.23|15704.76|15584.76|10
1641823100000|2022-01-10 13:58:20|15706.71|15586.71|15707.25|15587.25|15708.01|15588.01|15706.49|15586.49|10
1641823110000|2022-01-10 13:58:30|15706.83|15586.83|15695.77|15575.77|15706.83|15586.83|15695.57|15575.57|10
1641823120000|2022-01-10 13:58:40|15695.57|15575.57|15693.71|15573.71|15695.97|15575.97|15693.71|15573.71|10
1641823130000|2022-01-10 13:58:50|15693.37|15573.37|15690.64|15570.64|15693.37|15573.37|15690.64|15570.64|10
1641823140000|2022-01-10 13:59:00|15691.25|15571.25|15694.32|15574.32|15695.03|15575.03|15691.25|15571.25|10
1641823150000|2022-01-10 13:59:10|15693.85|15573.85|15688.77|15568.77|15694.27|15574.27|15688.77|15568.77|10
1641823160000|2022-01-10 13:59:20|15687.33|15567.33|15681.66|15561.66|15687.33|15567.33|15681.66|15561.66|10
1641823170000|2022-01-10 13:59:30|15681.64|15561.64|15681.09|15561.09|15681.98|15561.98|15680.89|15560.89|10
1641823180000|2022-01-10 13:59:40|15680.72|15560.72|15680.29|15560.29|15681.22|15561.22|15679.97|15559.97|10
1641823190000|2022-01-10 13:59:50|15680.67|15560.67|15680.74|15560.74|15681.82|15561.82|15680.67|15560.67|10
1641823200000|2022-01-10 14:00:00|15680.55|15560.55|15678.27|15558.27|15680.55|15560.55|15678.06|15558.06|10
1641823210000|2022-01-10 14:00:10|15678.24|15558.24|15682.06|15562.06|15682.06|15562.06|15677.91|15557.91|10
1641823220000|2022-01-10 14:00:20|15682.26|15562.26|15686.38|15566.38|15686.38|15566.38|15682.26|15562.26|10
1641823230000|2022-01-10 14:00:30|15686.39|15566.39|15688.38|15568.38|15688.38|15568.38|15686.28|15566.28|10
1641823240000|2022-01-10 14:00:40|15688.14|15568.14|15688.4|15568.4|15688.9|15568.9|15688.14|15568.14|9
1641823250000|2022-01-10 14:00:50|15688.44|15568.44|15689.21|15569.21|15689.21|15569.21|15688.42|15568.42|10
1641823260000|2022-01-10 14:01:00|15689.29|15569.29|15689.63|15569.63|15689.63|15569.63|15687.91|15567.91|10
1641823270000|2022-01-10 14:01:10|15689.61|15569.61|15687.26|15567.26|15690.3|15570.3|15687.26|15567.26|10
1641823280000|2022-01-10 14:01:20|15686.78|15566.78|15688.8|15568.8|15688.8|15568.8|15686.78|15566.78|10
1641823290000|2022-01-10 14:01:30|15688.4|15568.4|15687.48|15567.48|15689.01|15569.01|15687.48|15567.48|10
1641823300000|2022-01-10 14:01:40|15687.26|15567.26|15686.02|15566.02|15687.26|15567.26|15685.93|15565.93|9
1641823310000|2022-01-10 14:01:50|15685.75|15565.75|15686.69|15566.69|15686.69|15566.69|15685.46|15565.46|10
1641823320000|2022-01-10 14:02:00|15686.68|15566.68|15690.01|15570.01|15690.01|15570.01|15686.44|15566.44|10
1641823330000|2022-01-10 14:02:10|15690.43|15570.43|15692.48|15572.48|15692.67|15572.67|15690.43|15570.43|10
1641823340000|2022-01-10 14:02:20|15692.8|15572.8|15692.62|15572.62|15693.38|15573.38|15692.62|15572.62|10
1641823350000|2022-01-10 14:02:30|15692.26|15572.26|15694.38|15574.38|15694.38|15574.38|15692.08|15572.08|10
1641823360000|2022-01-10 14:02:40|15694.07|15574.07|15695.22|15575.22|15695.23|15575.23|15694.07|15574.07|10
1641823370000|2022-01-10 14:02:50|15695.09|15575.09|15695.18|15575.18|15695.3|15575.3|15695.01|15575.01|10
1641823380000|2022-01-10 14:03:00|15695.11|15575.11|15691.63|15571.63|15695.11|15575.11|15691.63|15571.63|10
1641823390000|2022-01-10 14:03:10|15691.44|15571.44|15689.53|15569.53|15691.44|15571.44|15689.53|15569.53|8
1641823400000|2022-01-10 14:03:20|15689.29|15569.29|15688.28|15568.28|15689.29|15569.29|15688.28|15568.28|10
1641823410000|2022-01-10 14:03:30|15687.79|15567.79|15686.33|15566.33|15687.79|15567.79|15686.18|15566.18|10
1641823420000|2022-01-10 14:03:40|15686.06|15566.06|15686.01|15566.01|15686.87|15566.87|15685.72|15565.72|10
1641823430000|2022-01-10 14:03:50|15685.55|15565.55|15684.04|15564.04|15685.94|15565.94|15683.94|15563.94|10
1641823440000|2022-01-10 14:04:00|15683.03|15563.03|15675.55|15555.55|15683.03|15563.03|15675.55|15555.55|9
1641823450000|2022-01-10 14:04:10|15674.05|15554.05|15671.89|15551.89|15674.93|15554.93|15671.89|15551.89|9
1641823460000|2022-01-10 14:04:20|15671.41|15551.41|15667.56|15547.56|15671.41|15551.41|15667.56|15547.56|10
1641823470000|2022-01-10 14:04:30|15668.09|15548.09|15667.15|15547.15|15668.23|15548.23|15667.15|15547.15|10
1641823480000|2022-01-10 14:04:40|15666.94|15546.94|15657.89|15537.89|15666.94|15546.94|15657.89|15537.89|10
1641823490000|2022-01-10 14:04:50|15656.55|15536.55|15651.21|15531.21|15656.55|15536.55|15650.84|15530.84|10
1641823500000|2022-01-10 14:05:00|15651.13|15531.13|15652.35|15532.35|15652.84|15532.84|15650.79|15530.79|10
1641823510000|2022-01-10 14:05:10|15651.93|15531.93|15661.83|15541.83|15661.83|15541.83|15651.93|15531.93|10
1641823520000|2022-01-10 14:05:20|15661.87|15541.87|15665.82|15545.82|15665.82|15545.82|15661.87|15541.87|10
1641823530000|2022-01-10 14:05:30|15666.32|15546.32|15668.61|15548.61|15668.67|15548.67|15666.32|15546.32|10
1641823540000|2022-01-10 14:05:40|15668.82|15548.82|15668.93|15548.93|15669.74|15549.74|15668.82|15548.82|10
1641823550000|2022-01-10 14:05:50|15669.34|15549.34|15672.62|15552.62|15672.62|15552.62|15669.02|15549.02|10
1641823560000|2022-01-10 14:06:00|15672.54|15552.54|15674.68|15554.68|15674.68|15554.68|15671.86|15551.86|10
1641823570000|2022-01-10 14:06:10|15674.53|15554.53|15674.84|15554.84|15674.84|15554.84|15674.05|15554.05|10
1641823580000|2022-01-10 14:06:20|15674.75|15554.75|15674.03|15554.03|15675.07|15555.07|15674.03|15554.03|10
1641823590000|2022-01-10 14:06:30|15673.63|15553.63|15675.93|15555.93|15676.56|15556.56|15671.88|15551.88|10
1641823600000|2022-01-10 14:06:40|15675.81|15555.81|15674.44|15554.44|15675.87|15555.87|15674.44|15554.44|10
1641823610000|2022-01-10 14:06:50|15674.56|15554.56|15670.65|15550.65|15674.56|15554.56|15670.47|15550.47|10
1641823620000|2022-01-10 14:07:00|15670.26|15550.26|15661.51|15541.51|15670.26|15550.26|15661.51|15541.51|10
1641823630000|2022-01-10 14:07:10|15660.88|15540.88|15651.56|15531.56|15662.52|15542.52|15651.56|15531.56|10
1641823640000|2022-01-10 14:07:20|15650.49|15530.49|15646.11|15526.11|15650.49|15530.49|15646.11|15526.11|10
1641823650000|2022-01-10 14:07:30|15645.5|15525.5|15638.18|15518.18|15645.5|15525.5|15638.18|15518.18|10
1641823660000|2022-01-10 14:07:40|15637.81|15517.81|15628.39|15508.39|15637.81|15517.81|15628.39|15508.39|10
1641823670000|2022-01-10 14:07:50|15628.47|15508.47|15620.07|15500.07|15628.47|15508.47|15620.07|15500.07|10
1641823680000|2022-01-10 14:08:00|15619.98|15499.98|15604.36|15484.36|15619.98|15499.98|15604.36|15484.36|10
1641823690000|2022-01-10 14:08:10|15604.66|15484.66|15604.76|15484.76|15606.13|15486.13|15603.64|15483.64|10
1641823700000|2022-01-10 14:08:20|15605.16|15485.16|15601.29|15481.29|15605.36|15485.36|15601.29|15481.29|10
1641823710000|2022-01-10 14:08:30|15597.92|15477.92|15587.35|15467.35|15597.92|15477.92|15586.74|15466.74|10
1641823720000|2022-01-10 14:08:40|15587.67|15467.67|15592.56|15472.56|15592.56|15472.56|15587.67|15467.67|10
1641823730000|2022-01-10 14:08:50|15593.72|15473.72|15596.72|15476.72|15596.72|15476.72|15593.72|15473.72|10
1641823740000|2022-01-10 14:09:00|15597.88|15477.88|15601.97|15481.97|15602.96|15482.96|15597.88|15477.88|10
1641823750000|2022-01-10 14:09:10|15601.93|15481.93|15604.1|15484.1|15604.83|15484.83|15601.89|15481.89|10
1641823760000|2022-01-10 14:09:20|15603.94|15483.94|15603.54|15483.54|15603.94|15483.94|15602.62|15482.62|10
1641823770000|2022-01-10 14:09:30|15603.57|15483.57|15599.15|15479.15|15603.57|15483.57|15599.15|15479.15|10
1641823780000|2022-01-10 14:09:40|15598.84|15478.84|15599.02|15479.02|15599.02|15479.02|15595.55|15475.55|10
1641823790000|2022-01-10 14:09:50|15598.92|15478.92|15593.16|15473.16|15598.92|15478.92|15593.16|15473.16|10
1641823800000|2022-01-10 14:10:00|15592.86|15472.86|15585.28|15465.28|15593.35|15473.35|15585.28|15465.28|10
1641823810000|2022-01-10 14:10:10|15586.1|15466.1|15582.18|15462.18|15586.1|15466.1|15582.18|15462.18|10
1641823820000|2022-01-10 14:10:20|15581.71|15461.71|15568.93|15448.93|15581.71|15461.71|15568.93|15448.93|10
1641823830000|2022-01-10 14:10:30|15565.34|15445.34|15561.16|15441.16|15565.34|15445.34|15560.74|15440.74|10
1641823840000|2022-01-10 14:10:40|15560.59|15440.59|15560.97|15440.97|15561.03|15441.03|15559.42|15439.42|10
1641823850000|2022-01-10 14:10:50|15561.33|15441.33|15557.65|15437.65|15562.09|15442.09|15557.65|15437.65|10
1641823860000|2022-01-10 14:11:00|15558.73|15438.73|15562.99|15442.99|15563.48|15443.48|15558.66|15438.66|10
1641823870000|2022-01-10 14:11:10|15563.16|15443.16|15556.51|15436.51|15563.16|15443.16|15556.51|15436.51|10
1641823880000|2022-01-10 14:11:20|15556.44|15436.44|15551.68|15431.68|15556.46|15436.46|15551.68|15431.68|10
1641823890000|2022-01-10 14:11:30|15551.41|15431.41|15550.2|15430.2|15551.41|15431.41|15548.37|15428.37|10
1641823900000|2022-01-10 14:11:40|15550.58|15430.58|15553.05|15433.05|15553.12|15433.12|15550.48|15430.48|10
1641823910000|2022-01-10 14:11:50|15553.5|15433.5|15551.73|15431.73|15553.5|15433.5|15550.73|15430.73|10
1641823920000|2022-01-10 14:12:00|15551.61|15431.61|15555.85|15435.85|15555.85|15435.85|15551.61|15431.61|10
1641823930000|2022-01-10 14:12:10|15555.64|15435.64|15558.81|15438.81|15559.42|15439.42|15554.34|15434.34|10
1641823940000|2022-01-10 14:12:20|15558.58|15438.58|15559.89|15439.89|15559.89|15439.89|15558.33|15438.33|10
1641823950000|2022-01-10 14:12:30|15560.27|15440.27|15563.62|15443.62|15564.41|15444.41|15560.24|15440.24|10
1641823960000|2022-01-10 14:12:40|15564.02|15444.02|15565.19|15445.19|15565.19|15445.19|15562.53|15442.53|10
1641823970000|2022-01-10 14:12:50|15565.82|15445.82|15568.01|15448.01|15570.09|15450.09|15565.82|15445.82|10
1641823980000|2022-01-10 14:13:00|15567.8|15447.8|15565.5|15445.5|15568.56|15448.56|15564.8|15444.8|10
1641823990000|2022-01-10 14:13:10|15565.53|15445.53|15569.54|15449.54|15569.54|15449.54|15565.53|15445.53|10
1641824000000|2022-01-10 14:13:20|15570.49|15450.49|15572.82|15452.82|15573.5|15453.5|15570.33|15450.33|10
1641824010000|2022-01-10 14:13:30|15571.9|15451.9|15576.94|15456.94|15576.94|15456.94|15571.79|15451.79|10
1641824020000|2022-01-10 14:13:40|15577.12|15457.12|15589.13|15469.13|15589.13|15469.13|15577.12|15457.12|10
1641824030000|2022-01-10 14:13:50|15590.29|15470.29|15602.42|15482.42|15602.42|15482.42|15590.29|15470.29|10
1641824040000|2022-01-10 14:14:00|15603.95|15483.95|15603.16|15483.16|15603.95|15483.95|15602.2|15482.2|10
1641824050000|2022-01-10 14:14:10|15603.63|15483.63|15602.7|15482.7|15605.5|15485.5|15602.7|15482.7|10
1641824060000|2022-01-10 14:14:20|15601.74|15481.74|15602.74|15482.74|15602.95|15482.95|15601.74|15481.74|10
1641824070000|2022-01-10 14:14:30|15602.63|15482.63|15599.31|15479.31|15602.66|15482.66|15599.22|15479.22|10
1641824080000|2022-01-10 14:14:40|15598.84|15478.84|15599.41|15479.41|15599.41|15479.41|15597.26|15477.26|10
1641824090000|2022-01-10 14:14:50|15600.02|15480.02|15599.48|15479.48|15600.2|15480.2|15599.48|15479.48|10
1641824100000|2022-01-10 14:15:00|15600.27|15480.27|15601.64|15481.64|15602.59|15482.59|15600.27|15480.27|10
1641824110000|2022-01-10 14:15:10|15601.31|15481.31|15598.7|15478.7|15601.91|15481.91|15598.7|15478.7|10
1641824120000|2022-01-10 14:15:20|15598.13|15478.13|15595.05|15475.05|15598.13|15478.13|15595.05|15475.05|10
1641824130000|2022-01-10 14:15:30|15593.97|15473.97|15586.33|15466.33|15593.97|15473.97|15586.33|15466.33|10
1641824140000|2022-01-10 14:15:40|15585.32|15465.32|15581.3|15461.3|15585.32|15465.32|15581.3|15461.3|10
1641824150000|2022-01-10 14:15:50|15581.45|15461.45|15580.98|15460.98|15582.45|15462.45|15580.98|15460.98|10
1641824160000|2022-01-10 14:16:00|15580.52|15460.52|15570.71|15450.71|15580.52|15460.52|15570.71|15450.71|10
1641824170000|2022-01-10 14:16:10|15570.62|15450.62|15560.85|15440.85|15570.64|15450.64|15560.85|15440.85|10
1641824180000|2022-01-10 14:16:20|15560.04|15440.04|15552.93|15432.93|15560.04|15440.04|15552.93|15432.93|10
1641824190000|2022-01-10 14:16:30|15551.93|15431.93|15536.1|15416.1|15551.93|15431.93|15536.1|15416.1|10
1641824200000|2022-01-10 14:16:40|15535.67|15415.67|15532.33|15412.33|15536.54|15416.54|15532.33|15412.33|10
1641824210000|2022-01-10 14:16:50|15532.31|15412.31|15524.04|15404.04|15532.31|15412.31|15524.04|15404.04|10
1641824220000|2022-01-10 14:17:00|15522.53|15402.53|15532.01|15412.01|15532.01|15412.01|15522.19|15402.19|10
1641824230000|2022-01-10 14:17:10|15535.35|15415.35|15543.78|15423.78|15543.78|15423.78|15534.1|15414.1|10
1641824240000|2022-01-10 14:17:20|15545.17|15425.17|15538.49|15418.49|15547.53|15427.53|15538.49|15418.49|10
1641824250000|2022-01-10 14:17:30|15536.9|15416.9|15528.04|15408.04|15536.9|15416.9|15527.71|15407.71|10
1641824260000|2022-01-10 14:17:40|15528.17|15408.17|15524.86|15404.86|15528.17|15408.17|15524.86|15404.86|10
1641824270000|2022-01-10 14:17:50|15523.78|15403.78|15523.28|15403.28|15523.78|15403.78|15522.32|15402.32|10
1641824280000|2022-01-10 14:18:00|15524.02|15404.02|15523.89|15403.89|15524.91|15404.91|15522.49|15402.49|10
1641824290000|2022-01-10 14:18:10|15523.58|15403.58|15525.93|15405.93|15525.93|15405.93|15523.58|15403.58|9
1641824300000|2022-01-10 14:18:20|15526.07|15406.07|15521.94|15401.94|15527.54|15407.54|15521.94|15401.94|10
1641824310000|2022-01-10 14:18:30|15520.35|15400.35|15470.23|15350.23|15520.35|15400.35|15470.23|15350.23|10
1641824320000|2022-01-10 14:18:40|15471.71|15351.71|15436.99|15316.99|15471.71|15351.71|15436.99|15316.99|10
1641824330000|2022-01-10 14:18:50|15416.33|15296.33|15388.57|15268.57|15416.33|15296.33|15388.57|15268.57|9
1641824340000|2022-01-10 14:19:00|15384.71|15264.71|15374.27|15254.27|15385.04|15265.04|15372.21|15252.21|10
1641824350000|2022-01-10 14:19:10|15372.24|15252.24|15365.74|15245.74|15372.24|15252.24|15355.42|15235.42|10
1641824360000|2022-01-10 14:19:20|15361.84|15241.84|15378.14|15258.14|15378.27|15258.27|15361.73|15241.73|10
1641824370000|2022-01-10 14:19:30|15379.93|15259.93|15380.86|15260.86|15384.71|15264.71|15375.88|15255.88|10
1641824380000|2022-01-10 14:19:40|15381.01|15261.01|15376.91|15256.91|15383.08|15263.08|15376.91|15256.91|10
1641824390000|2022-01-10 14:19:50|15377.09|15257.09|15380.84|15260.84|15382.6|15262.6|15376.91|15256.91|10
1641824400000|2022-01-10 14:20:00|15381.31|15261.31|15381.14|15261.14|15382.67|15262.67|15376.23|15256.23|10
1641824410000|2022-01-10 14:20:10|15381.07|15261.07|15387.33|15267.33|15389.21|15269.21|15381.07|15261.07|10
1641824420000|2022-01-10 14:20:20|15388.95|15268.95|15371.71|15251.71|15388.95|15268.95|15371.71|15251.71|10
1641824430000|2022-01-10 14:20:30|15364.46|15244.46|15328|15208|15364.46|15244.46|15328|15208|10
1641824440000|2022-01-10 14:20:40|15330.18|15210.18|15345.55|15225.55|15345.55|15225.55|15330.18|15210.18|10
1641824450000|2022-01-10 14:20:50|15346.08|15226.08|15337.28|15217.28|15346.08|15226.08|15336.21|15216.21|10
1641824460000|2022-01-10 14:21:00|15335.56|15215.56|15332.69|15212.69|15335.56|15215.56|15328.85|15208.85|10
1641824470000|2022-01-10 14:21:10|15332.46|15212.46|15312.35|15192.35|15333.48|15213.48|15312.35|15192.35|9
1641824480000|2022-01-10 14:21:20|15298.71|15178.71|15260.03|15140.03|15298.71|15178.71|15260.03|15140.03|10
1641824490000|2022-01-10 14:21:30|15259.14|15139.14|15250.01|15130.01|15259.14|15139.14|15245.06|15125.06|10
1641824500000|2022-01-10 14:21:40|15251.72|15131.72|15244.94|15124.94|15252.83|15132.83|15244.94|15124.94|10
1641824510000|2022-01-10 14:21:50|15244.12|15124.12|15237.71|15117.71|15244.12|15124.12|15236.33|15116.33|10
1641824520000|2022-01-10 14:22:00|15239.12|15119.12|15233.08|15113.08|15239.12|15119.12|15233.08|15113.08|10
1641824530000|2022-01-10 14:22:10|15233.86|15113.86|15244.19|15124.19|15244.19|15124.19|15232.91|15112.91|10
1641824540000|2022-01-10 14:22:20|15251.99|15131.99|15267.38|15147.38|15267.38|15147.38|15251.99|15131.99|10
1641824550000|2022-01-10 14:22:30|15271.94|15151.94|15281.48|15161.48|15282.04|15162.04|15271.94|15151.94|10
1641824560000|2022-01-10 14:22:40|15285.27|15165.27|15296.02|15176.02|15297.37|15177.37|15285.27|15165.27|10
1641824570000|2022-01-10 14:22:50|15297.81|15177.81|15299.28|15179.28|15299.61|15179.61|15297.58|15177.58|10
1641824580000|2022-01-10 14:23:00|15299.81|15179.81|15298.58|15178.58|15301.29|15181.29|15296.82|15176.82|10
1641824590000|2022-01-10 14:23:10|15294.07|15174.07|15291.73|15171.73|15295.22|15175.22|15291.44|15171.44|10
1641824600000|2022-01-10 14:23:20|15288.86|15168.86|15301.93|15181.93|15301.93|15181.93|15288.7|15168.7|10
1641824610000|2022-01-10 14:23:30|15303.14|15183.14|15320.65|15200.65|15320.65|15200.65|15303.14|15183.14|10
1641824620000|2022-01-10 14:23:40|15321.71|15201.71|15323|15203|15323|15203|15321.29|15201.29|10
1641824630000|2022-01-10 14:23:50|15323.28|15203.28|15319.6|15199.6|15323.31|15203.31|15319.6|15199.6|10
1641824640000|2022-01-10 14:24:00|15320.54|15200.54|15306.84|15186.84|15321.1|15201.1|15306.84|15186.84|10
1641824650000|2022-01-10 14:24:10|15305.41|15185.41|15306.95|15186.95|15306.95|15186.95|15303.92|15183.92|10
1641824660000|2022-01-10 14:24:20|15307.85|15187.85|15296.21|15176.21|15307.85|15187.85|15296.21|15176.21|10
1641824670000|2022-01-10 14:24:30|15292.92|15172.92|15275.26|15155.26|15292.92|15172.92|15274.99|15154.99|10
1641824680000|2022-01-10 14:24:40|15274.55|15154.55|15256.19|15136.19|15274.55|15154.55|15256.19|15136.19|10
1641824690000|2022-01-10 14:24:50|15254.7|15134.7|15237.65|15117.65|15255.27|15135.27|15237.65|15117.65|10
1641824700000|2022-01-10 14:25:00|15241.26|15121.26|15256.18|15136.18|15256.87|15136.87|15239.93|15119.93|10
1641824710000|2022-01-10 14:25:10|15258.32|15138.32|15249.23|15129.23|15259.23|15139.23|15245.79|15125.79|10
1641824720000|2022-01-10 14:25:20|15247.91|15127.91|15241.26|15121.26|15247.91|15127.91|15241.26|15121.26|10
1641824730000|2022-01-10 14:25:30|15245.74|15125.74|15250.59|15130.59|15250.59|15130.59|15245.64|15125.64|10
1641824740000|2022-01-10 14:25:40|15250.19|15130.19|15233.18|15113.18|15250.19|15130.19|15233.18|15113.18|10
1641824750000|2022-01-10 14:25:50|15227.77|15107.77|15225.93|15105.93|15227.77|15107.77|15224.07|15104.07|10
1641824760000|2022-01-10 14:26:00|15226.48|15106.48|15239.26|15119.26|15239.26|15119.26|15226.16|15106.16|10
1641824770000|2022-01-10 14:26:10|15239.88|15119.88|15258.26|15138.26|15258.26|15138.26|15239.88|15119.88|10
1641824780000|2022-01-10 14:26:20|15264.01|15144.01|15280.69|15160.69|15281.94|15161.94|15264.01|15144.01|10
1641824790000|2022-01-10 14:26:30|15286.18|15166.18|15283.54|15163.54|15286.75|15166.75|15282.23|15162.23|10
1641824800000|2022-01-10 14:26:40|15283.71|15163.71|15285.31|15165.31|15285.31|15165.31|15282.36|15162.36|10
1641824810000|2022-01-10 14:26:50|15285.44|15165.44|15294.35|15174.35|15294.35|15174.35|15285.44|15165.44|10
1641824820000|2022-01-10 14:27:00|15298.04|15178.04|15299.54|15179.54|15303.43|15183.43|15298.04|15178.04|10
1641824830000|2022-01-10 14:27:10|15296.53|15176.53|15275.25|15155.25|15296.53|15176.53|15275.25|15155.25|10
1641824840000|2022-01-10 14:27:20|15274.9|15154.9|15267.07|15147.07|15274.9|15154.9|15267.07|15147.07|10
1641824850000|2022-01-10 14:27:30|15263.28|15143.28|15249.75|15129.75|15263.28|15143.28|15249.75|15129.75|10
1641824860000|2022-01-10 14:27:40|15243.55|15123.55|15234.24|15114.24|15243.55|15123.55|15232.55|15112.55|10
1641824870000|2022-01-10 14:27:50|15232.94|15112.94|15256.12|15136.12|15256.12|15136.12|15232.94|15112.94|10
1641824880000|2022-01-10 14:28:00|15262.6|15142.6|15280.11|15160.11|15280.11|15160.11|15262.6|15142.6|10
1641824890000|2022-01-10 14:28:10|15280.53|15160.53|15279.81|15159.81|15280.53|15160.53|15278.23|15158.23|10
1641824900000|2022-01-10 14:28:20|15280.63|15160.63|15285.04|15165.04|15286.42|15166.42|15279.92|15159.92|10
1641824910000|2022-01-10 14:28:30|15285.81|15165.81|15302.98|15182.98|15303.96|15183.96|15285.81|15165.81|10
1641824920000|2022-01-10 14:28:40|15303.17|15183.17|15300.8|15180.8|15303.17|15183.17|15300.56|15180.56|10
1641824930000|2022-01-10 14:28:50|15300.04|15180.04|15300.82|15180.82|15301.46|15181.46|15299.44|15179.44|10
1641824940000|2022-01-10 14:29:00|15299.27|15179.27|15304.49|15184.49|15304.58|15184.58|15299.27|15179.27|10
1641824950000|2022-01-10 14:29:10|15305.23|15185.23|15293.96|15173.96|15306.4|15186.4|15293.96|15173.96|10
1641824960000|2022-01-10 14:29:20|15289.89|15169.89|15279.32|15159.32|15289.89|15169.89|15279.32|15159.32|10
1641824970000|2022-01-10 14:29:30|15276.72|15156.72|15269.09|15149.09|15276.72|15156.72|15267.84|15147.84|10
1641824980000|2022-01-10 14:29:40|15265.82|15145.82|15270.36|15150.36|15272.34|15152.34|15265.81|15145.81|10
1641824990000|2022-01-10 14:29:50|15272.47|15152.47|15273.5|15153.5|15274.89|15154.89|15272.47|15152.47|10
1641825000000|2022-01-10 14:30:00|15271.02|15151.02|15271.46|15151.46|15271.67|15151.67|15270.03|15150.03|10
1641825010000|2022-01-10 14:30:10|15271.48|15151.48|15280.62|15160.62|15280.62|15160.62|15271.48|15151.48|10
1641825020000|2022-01-10 14:30:20|15281.06|15161.06|15272.81|15152.81|15281.93|15161.93|15271.13|15151.13|10
1641825030000|2022-01-10 14:30:30|15272.31|15152.31|15263.44|15143.44|15272.57|15152.57|15263.44|15143.44|9
1641825040000|2022-01-10 14:30:40|15261.89|15141.89|15258.02|15138.02|15261.89|15141.89|15253.81|15133.81|10
1641825050000|2022-01-10 14:30:50|15261.17|15141.17|15264.57|15144.57|15265.02|15145.02|15261.17|15141.17|10
1641825060000|2022-01-10 14:31:00|15264.71|15144.71|15267.99|15147.99|15267.99|15147.99|15264.6|15144.6|10
1641825070000|2022-01-10 14:31:10|15268.97|15148.97|15285.41|15165.41|15285.41|15165.41|15268.97|15148.97|10
1641825080000|2022-01-10 14:31:20|15286.18|15166.18|15292.56|15172.56|15294.45|15174.45|15286.18|15166.18|10
1641825090000|2022-01-10 14:31:30|15291.93|15171.93|15290|15170|15292.33|15172.33|15290|15170|10
1641825100000|2022-01-10 14:31:40|15290.94|15170.94|15277.73|15157.73|15290.94|15170.94|15277.73|15157.73|10
1641825110000|2022-01-10 14:31:50|15274.84|15154.84|15253.43|15133.43|15274.84|15154.84|15253.43|15133.43|10
1641825120000|2022-01-10 14:32:00|15250.54|15130.54|15237.71|15117.71|15250.54|15130.54|15237.64|15117.64|10
1641825130000|2022-01-10 14:32:10|15234.67|15114.67|15225.75|15105.75|15234.83|15114.83|15225.75|15105.75|10
1641825140000|2022-01-10 14:32:20|15225.99|15105.99|15234.21|15114.21|15234.21|15114.21|15225.99|15105.99|10
1641825150000|2022-01-10 14:32:30|15234.59|15114.59|15231.88|15111.88|15236.06|15116.06|15231.88|15111.88|10
1641825160000|2022-01-10 14:32:40|15232.58|15112.58|15245.6|15125.6|15246.35|15126.35|15232.58|15112.58|10
1641825170000|2022-01-10 14:32:50|15248.63|15128.63|15261.02|15141.02|15261.37|15141.37|15248.63|15128.63|10
1641825180000|2022-01-10 14:33:00|15263.13|15143.13|15270.2|15150.2|15272.5|15152.5|15263.13|15143.13|10
1641825190000|2022-01-10 14:33:10|15267.59|15147.59|15256.97|15136.97|15267.59|15147.59|15256.97|15136.97|10
1641825200000|2022-01-10 14:33:20|15256.22|15136.22|15248.95|15128.95|15256.93|15136.93|15248.95|15128.95|10
1641825210000|2022-01-10 14:33:30|15245.22|15125.22|15249.04|15129.04|15249.04|15129.04|15245.22|15125.22|10
1641825220000|2022-01-10 14:33:40|15250.84|15130.84|15259.31|15139.31|15259.31|15139.31|15250.84|15130.84|10
1641825230000|2022-01-10 14:33:50|15261.04|15141.04|15260.48|15140.48|15263.14|15143.14|15259.88|15139.88|9
1641825240000|2022-01-10 14:34:00|15259.73|15139.73|15252.43|15132.43|15259.73|15139.73|15252.43|15132.43|10
1641825250000|2022-01-10 14:34:10|15250.06|15130.06|15230.83|15110.83|15250.06|15130.06|15230.83|15110.83|10
1641825260000|2022-01-10 14:34:20|15227.91|15107.91|15208.5|15088.5|15227.91|15107.91|15208.5|15088.5|10
1641825270000|2022-01-10 14:34:30|15208.78|15088.78|15208.65|15088.65|15212.95|15092.95|15208.65|15088.65|10
1641825280000|2022-01-10 14:34:40|15206.66|15086.66|15194.6|15074.6|15206.66|15086.66|15194.6|15074.6|10
1641825290000|2022-01-10 14:34:50|15193.23|15073.23|15192.75|15072.75|15193.67|15073.67|15191.92|15071.92|10
1641825300000|2022-01-10 14:35:00|15193.24|15073.24|15193.73|15073.73|15194.73|15074.73|15192.71|15072.71|10
1641825310000|2022-01-10 14:35:10|15193.55|15073.55|15184.19|15064.19|15193.55|15073.55|15183.95|15063.95|10
1641825320000|2022-01-10 14:35:20|15182.3|15062.3|15186.33|15066.33|15186.39|15066.39|15181.72|15061.72|10
1641825330000|2022-01-10 14:35:30|15188.42|15068.42|15199.7|15079.7|15200.06|15080.06|15188.42|15068.42|10
1641825340000|2022-01-10 14:35:40|15199.83|15079.83|15184.86|15064.86|15199.83|15079.83|15184.7|15064.7|10
1641825350000|2022-01-10 14:35:50|15184.14|15064.14|15181.2|15061.2|15184.4|15064.4|15181.2|15061.2|10
1641825360000|2022-01-10 14:36:00|15179.96|15059.96|15167.43|15047.43|15179.96|15059.96|15167.43|15047.43|10
1641825370000|2022-01-10 14:36:10|15163.52|15043.52|15153.32|15033.32|15163.52|15043.52|15151.34|15031.34|10
1641825380000|2022-01-10 14:36:20|15154.54|15034.54|15151.04|15031.04|15154.55|15034.55|15147.9|15027.9|10
1641825390000|2022-01-10 14:36:30|15153.34|15033.34|15167.18|15047.18|15167.18|15047.18|15153.34|15033.34|10
1641825400000|2022-01-10 14:36:40|15173.31|15053.31|15187.88|15067.88|15187.88|15067.88|15173.31|15053.31|10
1641825410000|2022-01-10 14:36:50|15187.91|15067.91|15191.23|15071.23|15191.79|15071.79|15187.91|15067.91|10
1641825420000|2022-01-10 14:37:00|15190.58|15070.58|15187.44|15067.44|15190.58|15070.58|15187.44|15067.44|10
1641825430000|2022-01-10 14:37:10|15186.23|15066.23|15202.27|15082.27|15202.27|15082.27|15185.79|15065.79|10
1641825440000|2022-01-10 14:37:20|15202.96|15082.96|15201.62|15081.62|15203.27|15083.27|15200.03|15080.03|10
1641825450000|2022-01-10 14:37:30|15200.58|15080.58|15205.16|15085.16|15206.41|15086.41|15199.46|15079.46|10
1641825460000|2022-01-10 14:37:40|15206.68|15086.68|15204.28|15084.28|15207.35|15087.35|15203.86|15083.86|10
1641825470000|2022-01-10 14:37:50|15203.9|15083.9|15189.86|15069.86|15204.18|15084.18|15189.86|15069.86|10
1641825480000|2022-01-10 14:38:00|15189.3|15069.3|15184.62|15064.62|15189.3|15069.3|15183.99|15063.99|10
1641825490000|2022-01-10 14:38:10|15184.04|15064.04|15187.23|15067.23|15187.92|15067.92|15182.94|15062.94|10
1641825500000|2022-01-10 14:38:20|15188.15|15068.15|15187.08|15067.08|15188.7|15068.7|15186.53|15066.53|10
1641825510000|2022-01-10 14:38:30|15187.03|15067.03|15195.94|15075.94|15195.94|15075.94|15186.23|15066.23|10
1641825520000|2022-01-10 14:38:40|15198.61|15078.61|15205.03|15085.03|15205.56|15085.56|15198.61|15078.61|10
1641825530000|2022-01-10 14:38:50|15203.52|15083.52|15198.12|15078.12|15204.11|15084.11|15197.98|15077.98|10
1641825540000|2022-01-10 14:39:00|15197.71|15077.71|15190.04|15070.04|15197.71|15077.71|15190.04|15070.04|10
1641825550000|2022-01-10 14:39:10|15187.37|15067.37|15182.75|15062.75|15187.37|15067.37|15182.12|15062.12|10
1641825560000|2022-01-10 14:39:20|15183.15|15063.15|15186.87|15066.87|15186.87|15066.87|15183.15|15063.15|10
1641825570000|2022-01-10 14:39:30|15188.72|15068.72|15196.8|15076.8|15196.8|15076.8|15188.72|15068.72|10
1641825580000|2022-01-10 14:39:40|15197.68|15077.68|15205.11|15085.11|15205.11|15085.11|15197.68|15077.68|10
1641825590000|2022-01-10 14:39:50|15206.06|15086.06|15218.68|15098.68|15218.68|15098.68|15206.06|15086.06|10
1641825600000|2022-01-10 14:40:00|15218.82|15098.82|15232.31|15112.31|15233.71|15113.71|15218.82|15098.82|10
1641825610000|2022-01-10 14:40:10|15231.72|15111.72|15235.8|15115.8|15236.17|15116.17|15231.72|15111.72|10
1641825620000|2022-01-10 14:40:20|15236.75|15116.75|15238.06|15118.06|15238.36|15118.36|15236.75|15116.75|10
1641825630000|2022-01-10 14:40:30|15237.93|15117.93|15242.18|15122.18|15242.18|15122.18|15237.93|15117.93|10
1641825640000|2022-01-10 14:40:40|15242.77|15122.77|15240.55|15120.55|15243.33|15123.33|15239.47|15119.47|10
1641825650000|2022-01-10 14:40:50|15240.57|15120.57|15234.98|15114.98|15240.57|15120.57|15234.98|15114.98|10
1641825660000|2022-01-10 14:41:00|15235.17|15115.17|15239.07|15119.07|15239.07|15119.07|15233.85|15113.85|10
1641825670000|2022-01-10 14:41:10|15240.74|15120.74|15260.72|15140.72|15260.72|15140.72|15240.74|15120.74|10
1641825680000|2022-01-10 14:41:20|15261.94|15141.94|15283.43|15163.43|15283.43|15163.43|15261.94|15141.94|10
1641825690000|2022-01-10 14:41:30|15285.69|15165.69|15305.63|15185.63|15305.63|15185.63|15285.69|15165.69|10
1641825700000|2022-01-10 14:41:40|15308.06|15188.06|15344.43|15224.43|15344.43|15224.43|15308.06|15188.06|10
1641825710000|2022-01-10 14:41:50|15345.18|15225.18|15349.16|15229.16|15353.72|15233.72|15342.55|15222.55|10
1641825720000|2022-01-10 14:42:00|15350.61|15230.61|15407.86|15287.86|15407.86|15287.86|15350.61|15230.61|10
1641825730000|2022-01-10 14:42:10|15412.84|15292.84|15440.53|15320.53|15440.53|15320.53|15412.84|15292.84|10
1641825740000|2022-01-10 14:42:20|15442.61|15322.61|15446.49|15326.49|15449|15329|15442.61|15322.61|10
1641825750000|2022-01-10 14:42:30|15450.41|15330.41|15453.68|15333.68|15453.68|15333.68|15447.6|15327.6|10
1641825760000|2022-01-10 14:42:40|15455.11|15335.11|15468.21|15348.21|15468.21|15348.21|15455.11|15335.11|10
1641825770000|2022-01-10 14:42:50|15470.58|15350.58|15475.19|15355.19|15475.72|15355.72|15470.58|15350.58|10
1641825780000|2022-01-10 14:43:00|15474.32|15354.32|15462.13|15342.13|15474.32|15354.32|15462.13|15342.13|10
1641825790000|2022-01-10 14:43:10|15461.58|15341.58|15480.97|15360.97|15480.97|15360.97|15461.58|15341.58|10
1641825800000|2022-01-10 14:43:20|15481.59|15361.59|15503.61|15383.61|15503.61|15383.61|15481.59|15361.59|10
1641825810000|2022-01-10 14:43:30|15504.88|15384.88|15563.34|15443.34|15563.34|15443.34|15504.88|15384.88|10
1641825820000|2022-01-10 14:43:40|15566.22|15446.22|15597.35|15477.35|15597.35|15477.35|15566.22|15446.22|10
1641825830000|2022-01-10 14:43:50|15595.78|15475.78|15602.89|15482.89|15602.89|15482.89|15581.43|15461.43|10
1641825840000|2022-01-10 14:44:00|15601.05|15481.05|15604.23|15484.23|15604.23|15484.23|15600.61|15480.61|10
1641825850000|2022-01-10 14:44:10|15602.62|15482.62|15571.9|15451.9|15602.62|15482.62|15571.9|15451.9|10
1641825860000|2022-01-10 14:44:20|15572.05|15452.05|15550.47|15430.47|15572.05|15452.05|15549.67|15429.67|10
1641825870000|2022-01-10 14:44:30|15553.08|15433.08|15539.64|15419.64|15553.08|15433.08|15539.64|15419.64|10
1641825880000|2022-01-10 14:44:40|15539.22|15419.22|15539.29|15419.29|15541.18|15421.18|15538.5|15418.5|10
1641825890000|2022-01-10 14:44:50|15539.96|15419.96|15541.23|15421.23|15541.23|15421.23|15539.04|15419.04|10
1641825900000|2022-01-10 14:45:00|15542.81|15422.81|15545.4|15425.4|15549.8|15429.8|15542.81|15422.81|10
1641825910000|2022-01-10 14:45:10|15545.07|15425.07|15521|15401|15545.07|15425.07|15520.91|15400.91|10
1641825920000|2022-01-10 14:45:20|15521.17|15401.17|15504.43|15384.43|15521.17|15401.17|15501.63|15381.63|10
1641825930000|2022-01-10 14:45:30|15506.58|15386.58|15535.91|15415.91|15535.91|15415.91|15506.58|15386.58|10
1641825940000|2022-01-10 14:45:40|15539.39|15419.39|15541.3|15421.3|15541.67|15421.67|15539.39|15419.39|10
1641825950000|2022-01-10 14:45:50|15540.7|15420.7|15525.73|15405.73|15540.7|15420.7|15525.33|15405.33|10
1641825960000|2022-01-10 14:46:00|15526.06|15406.06|15540.22|15420.22|15540.22|15420.22|15524.92|15404.92|10
1641825970000|2022-01-10 14:46:10|15539.83|15419.83|15563.43|15443.43|15563.43|15443.43|15539.83|15419.83|10
1641825980000|2022-01-10 14:46:20|15563.28|15443.28|15566.13|15446.13|15566.39|15446.39|15563.28|15443.28|10
1641825990000|2022-01-10 14:46:30|15567.13|15447.13|15574.52|15454.52|15575.48|15455.48|15566.95|15446.95|10
1641826000000|2022-01-10 14:46:40|15575.02|15455.02|15587.52|15467.52|15588.14|15468.14|15574.5|15454.5|10
1641826010000|2022-01-10 14:46:50|15588.97|15468.97|15624.46|15504.46|15624.57|15504.57|15588.97|15468.97|10
1641826020000|2022-01-10 14:47:00|15624.3|15504.3|15619.42|15499.42|15626.04|15506.04|15618.99|15498.99|9
1641826030000|2022-01-10 14:47:10|15619.8|15499.8|15611.91|15491.91|15619.8|15499.8|15611.91|15491.91|10
1641826040000|2022-01-10 14:47:20|15610.92|15490.92|15603.09|15483.09|15610.92|15490.92|15602.56|15482.56|10
1641826050000|2022-01-10 14:47:30|15603.59|15483.59|15601.15|15481.15|15604.26|15484.26|15600.5|15480.5|10
1641826060000|2022-01-10 14:47:40|15600.69|15480.69|15591.01|15471.01|15600.69|15480.69|15590.79|15470.79|10
1641826070000|2022-01-10 14:47:50|15591.92|15471.92|15594.5|15474.5|15594.5|15474.5|15589.58|15469.58|10
1641826080000|2022-01-10 14:48:00|15596.91|15476.91|15596.08|15476.08|15598.49|15478.49|15596.08|15476.08|10
1641826090000|2022-01-10 14:48:10|15595.59|15475.59|15588.3|15468.3|15595.59|15475.59|15587.52|15467.52|10
1641826100000|2022-01-10 14:48:20|15586.69|15466.69|15581.62|15461.62|15586.69|15466.69|15581.02|15461.02|10
1641826110000|2022-01-10 14:48:30|15581.73|15461.73|15581.01|15461.01|15581.99|15461.99|15581.01|15461.01|10
1641826120000|2022-01-10 14:48:40|15580.74|15460.74|15579|15459|15582.12|15462.12|15578.38|15458.38|10
1641826130000|2022-01-10 14:48:50|15579.76|15459.76|15575.67|15455.67|15579.76|15459.76|15575.67|15455.67|10
1641826140000|2022-01-10 14:49:00|15576.35|15456.35|15568.09|15448.09|15576.35|15456.35|15568.09|15448.09|10
1641826150000|2022-01-10 14:49:10|15567.54|15447.54|15561.77|15441.77|15567.54|15447.54|15561.77|15441.77|10
1641826160000|2022-01-10 14:49:20|15562.87|15442.87|15565.75|15445.75|15565.84|15445.84|15561.96|15441.96|10
1641826170000|2022-01-10 14:49:30|15568.11|15448.11|15609.64|15489.64|15609.64|15489.64|15568.11|15448.11|10
1641826180000|2022-01-10 14:49:40|15614.66|15494.66|15616.36|15496.36|15618.17|15498.17|15614.66|15494.66|10
1641826190000|2022-01-10 14:49:50|15616.16|15496.16|15616.83|15496.83|15617.73|15497.73|15614.17|15494.17|10
1641826200000|2022-01-10 14:50:00|15617.76|15497.76|15624.32|15504.32|15624.32|15504.32|15617.76|15497.76|10
1641826210000|2022-01-10 14:50:10|15625.04|15505.04|15624.39|15504.39|15626.68|15506.68|15619.69|15499.69|10
1641826220000|2022-01-10 14:50:20|15625.47|15505.47|15624.58|15504.58|15625.47|15505.47|15618.68|15498.68|10
1641826230000|2022-01-10 14:50:30|15627.61|15507.61|15643.89|15523.89|15643.89|15523.89|15627.61|15507.61|10
1641826240000|2022-01-10 14:50:40|15643.38|15523.38|15660.1|15540.1|15660.1|15540.1|15643.38|15523.38|10
1641826250000|2022-01-10 14:50:50|15659.6|15539.6|15696.12|15576.12|15696.12|15576.12|15659.6|15539.6|10
1641826260000|2022-01-10 14:51:00|15697.3|15577.3|15713.86|15593.86|15719.11|15599.11|15697.3|15577.3|10
1641826270000|2022-01-10 14:51:10|15711.74|15591.74|15715.6|15595.6|15718.14|15598.14|15711.74|15591.74|10
1641826280000|2022-01-10 14:51:20|15718.44|15598.44|15718.1|15598.1|15721.03|15601.03|15717.96|15597.96|10
1641826290000|2022-01-10 14:51:30|15717.22|15597.22|15744.76|15624.76|15744.76|15624.76|15717.22|15597.22|10
1641826300000|2022-01-10 14:51:40|15746.01|15626.01|15758.21|15638.21|15758.21|15638.21|15746.01|15626.01|10
1641826310000|2022-01-10 14:51:50|15758.03|15638.03|15764.91|15644.91|15764.91|15644.91|15754.67|15634.67|10
1641826320000|2022-01-10 14:52:00|15763.23|15643.23|15751.78|15631.78|15765.55|15645.55|15751.78|15631.78|10
1641826330000|2022-01-10 14:52:10|15752.17|15632.17|15734.44|15614.44|15752.17|15632.17|15734.44|15614.44|10
1641826340000|2022-01-10 14:52:20|15736.1|15616.1|15732.6|15612.6|15736.1|15616.1|15731.88|15611.88|10
1641826350000|2022-01-10 14:52:30|15734.85|15614.85|15747.33|15627.33|15748.37|15628.37|15734.85|15614.85|10
1641826360000|2022-01-10 14:52:40|15750.31|15630.31|15750.16|15630.16|15757.19|15637.19|15750.06|15630.06|9
1641826370000|2022-01-10 14:52:50|15749.45|15629.45|15743.08|15623.08|15749.45|15629.45|15743.08|15623.08|10
1641826380000|2022-01-10 14:53:00|15743.81|15623.81|15743.04|15623.04|15745.6|15625.6|15742.52|15622.52|10
1641826390000|2022-01-10 14:53:10|15742.53|15622.53|15727.69|15607.69|15742.53|15622.53|15727.69|15607.69|10
1641826400000|2022-01-10 14:53:20|15728.24|15608.24|15727.86|15607.86|15728.24|15608.24|15725.53|15605.53|10
1641826410000|2022-01-10 14:53:30|15727.49|15607.49|15721.78|15601.78|15727.49|15607.49|15721.78|15601.78|10
1641826420000|2022-01-10 14:53:40|15722.09|15602.09|15718.04|15598.04|15722.09|15602.09|15717.33|15597.33|10
1641826430000|2022-01-10 14:53:50|15718.61|15598.61|15715.75|15595.75|15720.05|15600.05|15715.75|15595.75|10
1641826440000|2022-01-10 14:54:00|15717.01|15597.01|15713.92|15593.92|15718.79|15598.79|15713.92|15593.92|10
1641826450000|2022-01-10 14:54:10|15713.41|15593.41|15699.14|15579.14|15713.41|15593.41|15699.14|15579.14|10
1641826460000|2022-01-10 14:54:20|15697.97|15577.97|15693.36|15573.36|15699.34|15579.34|15692.46|15572.46|10
1641826470000|2022-01-10 14:54:30|15694.2|15574.2|15682.06|15562.06|15694.2|15574.2|15682.06|15562.06|10
1641826480000|2022-01-10 14:54:40|15682.19|15562.19|15679.87|15559.87|15682.19|15562.19|15678.83|15558.83|10
1641826490000|2022-01-10 14:54:50|15679.81|15559.81|15677.19|15557.19|15679.81|15559.81|15677.19|15557.19|10
1641826500000|2022-01-10 14:55:00|15677.69|15557.69|15683.68|15563.68|15683.75|15563.75|15677.69|15557.69|10
1641826510000|2022-01-10 14:55:10|15684.23|15564.23|15672.9|15552.9|15684.23|15564.23|15672.9|15552.9|10
1641826520000|2022-01-10 14:55:20|15671.66|15551.66|15659.76|15539.76|15671.66|15551.66|15659.76|15539.76|10
1641826530000|2022-01-10 14:55:30|15659.74|15539.74|15642.43|15522.43|15659.74|15539.74|15642.43|15522.43|10
1641826540000|2022-01-10 14:55:40|15644.36|15524.36|15629.59|15509.59|15644.36|15524.36|15629.59|15509.59|10
1641826550000|2022-01-10 14:55:50|15629.43|15509.43|15621.15|15501.15|15629.43|15509.43|15621.15|15501.15|10
1641826560000|2022-01-10 14:56:00|15622.09|15502.09|15635.29|15515.29|15635.29|15515.29|15622.09|15502.09|10
1641826570000|2022-01-10 14:56:10|15637.71|15517.71|15643.52|15523.52|15644.52|15524.52|15637.47|15517.47|10
1641826580000|2022-01-10 14:56:20|15645.1|15525.1|15661.77|15541.77|15661.77|15541.77|15645.1|15525.1|10
1641826590000|2022-01-10 14:56:30|15662.73|15542.73|15665.14|15545.14|15667.13|15547.13|15662.73|15542.73|10
1641826600000|2022-01-10 14:56:40|15664.18|15544.18|15666.38|15546.38|15666.38|15546.38|15664.18|15544.18|10
1641826610000|2022-01-10 14:56:50|15667.74|15547.74|15664.84|15544.84|15668.55|15548.55|15664.84|15544.84|10
1641826620000|2022-01-10 14:57:00|15664.67|15544.67|15646.89|15526.89|15664.67|15544.67|15646.89|15526.89|10
1641826630000|2022-01-10 14:57:10|15646.84|15526.84|15634.48|15514.48|15646.84|15526.84|15634.48|15514.48|10
1641826640000|2022-01-10 14:57:20|15634.22|15514.22|15629.18|15509.18|15634.22|15514.22|15627.85|15507.85|10
1641826650000|2022-01-10 14:57:30|15629.26|15509.26|15633.64|15513.64|15633.92|15513.92|15629.26|15509.26|10
1641826660000|2022-01-10 14:57:40|15633.24|15513.24|15632.23|15512.23|15634.92|15514.92|15632.23|15512.23|10
1641826670000|2022-01-10 14:57:50|15632.25|15512.25|15625.96|15505.96|15632.25|15512.25|15625.96|15505.96|10
1641826680000|2022-01-10 14:58:00|15626.29|15506.29|15622.99|15502.99|15627.04|15507.04|15622.99|15502.99|10
1641826690000|2022-01-10 14:58:10|15620.46|15500.46|15592.69|15472.69|15620.46|15500.46|15592.69|15472.69|10
1641826700000|2022-01-10 14:58:20|15592.75|15472.75|15598.57|15478.57|15598.57|15478.57|15589.16|15469.16|10
1641826710000|2022-01-10 14:58:30|15599.84|15479.84|15597.64|15477.64|15601.37|15481.37|15596.9|15476.9|10
1641826720000|2022-01-10 14:58:40|15597.1|15477.1|15599.39|15479.39|15599.39|15479.39|15595.95|15475.95|10
1641826730000|2022-01-10 14:58:50|15599.29|15479.29|15597.63|15477.63|15600.5|15480.5|15597.63|15477.63|10
1641826740000|2022-01-10 14:59:00|15597.56|15477.56|15594.36|15474.36|15597.56|15477.56|15593.39|15473.39|10
1641826750000|2022-01-10 14:59:10|15594.68|15474.68|15596.45|15476.45|15596.45|15476.45|15593.43|15473.43|10
1641826760000|2022-01-10 14:59:20|15595.62|15475.62|15593.26|15473.26|15595.62|15475.62|15592.93|15472.93|10
1641826770000|2022-01-10 14:59:30|15591.56|15471.56|15599.07|15479.07|15599.07|15479.07|15583.5|15463.5|10
1641826780000|2022-01-10 14:59:40|15601.79|15481.79|15614.74|15494.74|15614.74|15494.74|15601.79|15481.79|10
1641826790000|2022-01-10 14:59:50|15614.68|15494.68|15623.08|15503.08|15623.26|15503.26|15614.68|15494.68|10
1641826800000|2022-01-10 15:00:00|15623.13|15503.13|15624.24|15504.24|15624.24|15504.24|15618.87|15498.87|10
1641826810000|2022-01-10 15:00:10|15624.32|15504.32|15630.06|15510.06|15630.46|15510.46|15624.32|15504.32|10
1641826820000|2022-01-10 15:00:20|15630.23|15510.23|15625.68|15505.68|15632.67|15512.67|15625.68|15505.68|10
1641826830000|2022-01-10 15:00:30|15624.25|15504.25|15618.02|15498.02|15624.25|15504.25|15616.13|15496.13|10
1641826840000|2022-01-10 15:00:40|15619.25|15499.25|15621.37|15501.37|15626.01|15506.01|15619.25|15499.25|10
1641826850000|2022-01-10 15:00:50|15620.05|15500.05|15607.6|15487.6|15620.05|15500.05|15607.6|15487.6|10
1641826860000|2022-01-10 15:01:00|15606.75|15486.75|15608.65|15488.65|15608.65|15488.65|15606.16|15486.16|10
1641826870000|2022-01-10 15:01:10|15607.61|15487.61|15595.12|15475.12|15607.61|15487.61|15595.12|15475.12|10
1641826880000|2022-01-10 15:01:20|15593.52|15473.52|15586.45|15466.45|15593.52|15473.52|15586.45|15466.45|10
1641826890000|2022-01-10 15:01:30|15585.54|15465.54|15580.73|15460.73|15585.54|15465.54|15580.38|15460.38|10
1641826900000|2022-01-10 15:01:40|15580.54|15460.54|15584.34|15464.34|15584.34|15464.34|15578.79|15458.79|10
1641826910000|2022-01-10 15:01:50|15583.84|15463.84|15580.98|15460.98|15584.6|15464.6|15580.98|15460.98|10
1641826920000|2022-01-10 15:02:00|15580.76|15460.76|15580.94|15460.94|15582.13|15462.13|15579.24|15459.24|10
1641826930000|2022-01-10 15:02:10|15580.79|15460.79|15565.74|15445.74|15580.79|15460.79|15565.74|15445.74|10
1641826940000|2022-01-10 15:02:20|15563.9|15443.9|15552.45|15432.45|15563.9|15443.9|15550.44|15430.44|10
1641826950000|2022-01-10 15:02:30|15553.28|15433.28|15551.42|15431.42|15553.42|15433.42|15551.42|15431.42|10
1641826960000|2022-01-10 15:02:40|15551.44|15431.44|15553.65|15433.65|15553.65|15433.65|15550.75|15430.75|10
1641826970000|2022-01-10 15:02:50|15551.61|15431.61|15547.3|15427.3|15551.61|15431.61|15547.3|15427.3|10
1641826980000|2022-01-10 15:03:00|15547.04|15427.04|15544.31|15424.31|15547.04|15427.04|15542.3|15422.3|10
1641826990000|2022-01-10 15:03:10|15544.68|15424.68|15546.97|15426.97|15547.96|15427.96|15544.68|15424.68|10
1641827000000|2022-01-10 15:03:20|15547.8|15427.8|15545.94|15425.94|15548.96|15428.96|15545.94|15425.94|10
1641827010000|2022-01-10 15:03:30|15545.51|15425.51|15540.59|15420.59|15545.51|15425.51|15540.59|15420.59|10
1641827020000|2022-01-10 15:03:40|15539.33|15419.33|15530.15|15410.15|15539.33|15419.33|15530.15|15410.15|10
1641827030000|2022-01-10 15:03:50|15526.42|15406.42|15520.85|15400.85|15526.61|15406.61|15520.85|15400.85|10
1641827040000|2022-01-10 15:04:00|15518.02|15398.02|15515.13|15395.13|15518.16|15398.16|15514.62|15394.62|10
1641827050000|2022-01-10 15:04:10|15514.45|15394.45|15515.54|15395.54|15516.19|15396.19|15514.45|15394.45|10
1641827060000|2022-01-10 15:04:20|15515.36|15395.36|15516.17|15396.17|15517.88|15397.88|15515.36|15395.36|10
1641827070000|2022-01-10 15:04:30|15516.41|15396.41|15514.27|15394.27|15517.02|15397.02|15514.2|15394.2|10
1641827080000|2022-01-10 15:04:40|15513.54|15393.54|15502.75|15382.75|15513.54|15393.54|15502.75|15382.75|10
1641827090000|2022-01-10 15:04:50|15501.55|15381.55|15491.52|15371.52|15501.55|15381.55|15491.52|15371.52|10
1641827100000|2022-01-10 15:05:00|15492.47|15372.47|15494.81|15374.81|15494.81|15374.81|15490.73|15370.73|10
1641827110000|2022-01-10 15:05:10|15495.64|15375.64|15504.57|15384.57|15504.57|15384.57|15495.64|15375.64|10
1641827120000|2022-01-10 15:05:20|15504.6|15384.6|15507.31|15387.31|15507.31|15387.31|15504.6|15384.6|10
1641827130000|2022-01-10 15:05:30|15508.46|15388.46|15513.87|15393.87|15513.87|15393.87|15508.46|15388.46|10
1641827140000|2022-01-10 15:05:40|15515.34|15395.34|15520.52|15400.52|15521.5|15401.5|15515.34|15395.34|10
1641827150000|2022-01-10 15:05:50|15519.36|15399.36|15509.13|15389.13|15519.45|15399.45|15509.13|15389.13|10
1641827160000|2022-01-10 15:06:00|15512.48|15392.48|15520.87|15400.87|15520.87|15400.87|15512.48|15392.48|10
1641827170000|2022-01-10 15:06:10|15520.76|15400.76|15518.34|15398.34|15521.04|15401.04|15517.87|15397.87|10
1641827180000|2022-01-10 15:06:20|15518.26|15398.26|15507.95|15387.95|15519.09|15399.09|15507.95|15387.95|10
1641827190000|2022-01-10 15:06:30|15510.04|15390.04|15512.47|15392.47|15512.47|15392.47|15507.35|15387.35|10
1641827200000|2022-01-10 15:06:40|15513.66|15393.66|15513.19|15393.19|15518.68|15398.68|15513.19|15393.19|10
1641827210000|2022-01-10 15:06:50|15513.65|15393.65|15502.5|15382.5|15513.65|15393.65|15501.62|15381.62|10
1641827220000|2022-01-10 15:07:00|15501.45|15381.45|15512.97|15392.97|15512.99|15392.99|15501.45|15381.45|10
1641827230000|2022-01-10 15:07:10|15513.74|15393.74|15524.83|15404.83|15524.83|15404.83|15513.74|15393.74|10
1641827240000|2022-01-10 15:07:20|15525.79|15405.79|15540.78|15420.78|15540.78|15420.78|15525.79|15405.79|10
1641827250000|2022-01-10 15:07:30|15543.21|15423.21|15545.49|15425.49|15545.86|15425.86|15543.21|15423.21|10
1641827260000|2022-01-10 15:07:40|15545.37|15425.37|15546.25|15426.25|15546.54|15426.54|15545.35|15425.35|10
1641827270000|2022-01-10 15:07:50|15546.65|15426.65|15544.78|15424.78|15546.82|15426.82|15544.43|15424.43|10
1641827280000|2022-01-10 15:08:00|15545.08|15425.08|15546.48|15426.48|15547.21|15427.21|15544.23|15424.23|10
1641827290000|2022-01-10 15:08:10|15546|15426|15551.08|15431.08|15551.08|15431.08|15545.78|15425.78|9
1641827300000|2022-01-10 15:08:20|15551.76|15431.76|15561.35|15441.35|15561.35|15441.35|15550.85|15430.85|10
1641827310000|2022-01-10 15:08:30|15562.56|15442.56|15581.89|15461.89|15581.89|15461.89|15562.56|15442.56|10
1641827320000|2022-01-10 15:08:40|15581.19|15461.19|15581.66|15461.66|15582.83|15462.83|15580.43|15460.43|10
1641827330000|2022-01-10 15:08:50|15581.15|15461.15|15583.72|15463.72|15583.72|15463.72|15580.68|15460.68|10
1641827340000|2022-01-10 15:09:00|15584.39|15464.39|15585.26|15465.26|15586.38|15466.38|15583.49|15463.49|10
1641827350000|2022-01-10 15:09:10|15584.27|15464.27|15581.61|15461.61|15584.3|15464.3|15581.61|15461.61|10
1641827360000|2022-01-10 15:09:20|15581.13|15461.13|15578.84|15458.84|15581.13|15461.13|15578.84|15458.84|10
1641827370000|2022-01-10 15:09:30|15578.78|15458.78|15577.22|15457.22|15584.21|15464.21|15577.22|15457.22|10
1641827380000|2022-01-10 15:09:40|15576.98|15456.98|15574.32|15454.32|15576.98|15456.98|15574.32|15454.32|10
1641827390000|2022-01-10 15:09:50|15574.15|15454.15|15573.95|15453.95|15574.54|15454.54|15573.95|15453.95|10
1641827400000|2022-01-10 15:10:00|15572.92|15452.92|15558.2|15438.2|15572.92|15452.92|15558.2|15438.2|10
1641827410000|2022-01-10 15:10:10|15555.95|15435.95|15542.72|15422.72|15555.95|15435.95|15541.54|15421.54|10
1641827420000|2022-01-10 15:10:20|15541.95|15421.95|15538.86|15418.86|15542.46|15422.46|15538.86|15418.86|10
1641827430000|2022-01-10 15:10:30|15540.02|15420.02|15537.32|15417.32|15540.64|15420.64|15537.32|15417.32|10
1641827440000|2022-01-10 15:10:40|15537.09|15417.09|15534.23|15414.23|15537.09|15417.09|15533.56|15413.56|10
1641827450000|2022-01-10 15:10:50|15534.04|15414.04|15534.46|15414.46|15535.26|15415.26|15533.03|15413.03|10
1641827460000|2022-01-10 15:11:00|15534.27|15414.27|15530.76|15410.76|15534.44|15414.44|15530.76|15410.76|10
1641827470000|2022-01-10 15:11:10|15530.46|15410.46|15520.27|15400.27|15530.46|15410.46|15520.27|15400.27|10
1641827480000|2022-01-10 15:11:20|15518.41|15398.41|15511.85|15391.85|15518.41|15398.41|15511.85|15391.85|10
1641827490000|2022-01-10 15:11:30|15512.73|15392.73|15514.72|15394.72|15515.76|15395.76|15512.16|15392.16|10
1641827500000|2022-01-10 15:11:40|15513.76|15393.76|15513.11|15393.11|15514.36|15394.36|15512.16|15392.16|10
1641827510000|2022-01-10 15:11:50|15513.61|15393.61|15512.01|15392.01|15513.75|15393.75|15511.95|15391.95|10
1641827520000|2022-01-10 15:12:00|15512.73|15392.73|15509.09|15389.09|15512.87|15392.87|15508.21|15388.21|10
1641827530000|2022-01-10 15:12:10|15509.23|15389.23|15506.42|15386.42|15509.23|15389.23|15506.25|15386.25|10
1641827540000|2022-01-10 15:12:20|15504.88|15384.88|15497.16|15377.16|15504.88|15384.88|15497.16|15377.16|10
1641827550000|2022-01-10 15:12:30|15496.19|15376.19|15493.56|15373.56|15496.32|15376.32|15493.24|15373.24|10
1641827560000|2022-01-10 15:12:40|15493.3|15373.3|15494.29|15374.29|15494.29|15374.29|15493.19|15373.19|10
1641827570000|2022-01-10 15:12:50|15493.63|15373.63|15491.29|15371.29|15494.38|15374.38|15491.29|15371.29|10
1641827580000|2022-01-10 15:13:00|15491.17|15371.17|15490.1|15370.1|15491.3|15371.3|15487.93|15367.93|10
1641827590000|2022-01-10 15:13:10|15491.13|15371.13|15493.12|15373.12|15495.61|15375.61|15491.13|15371.13|9
1641827600000|2022-01-10 15:13:20|15493.45|15373.45|15499.49|15379.49|15499.49|15379.49|15493.45|15373.45|10
1641827610000|2022-01-10 15:13:30|15499.44|15379.44|15497.59|15377.59|15499.44|15379.44|15497.59|15377.59|10
1641827620000|2022-01-10 15:13:40|15498.12|15378.12|15501.95|15381.95|15501.95|15381.95|15496.85|15376.85|10
1641827630000|2022-01-10 15:13:50|15501.64|15381.64|15513.42|15393.42|15513.44|15393.44|15501.64|15381.64|10
1641827640000|2022-01-10 15:14:00|15514.41|15394.41|15514.66|15394.66|15516.66|15396.66|15514.13|15394.13|10
1641827650000|2022-01-10 15:14:10|15514.53|15394.53|15507.86|15387.86|15515.18|15395.18|15507.86|15387.86|10
1641827660000|2022-01-10 15:14:20|15506.62|15386.62|15497.68|15377.68|15507.06|15387.06|15497.68|15377.68|10
1641827670000|2022-01-10 15:14:30|15496.57|15376.57|15491.97|15371.97|15496.8|15376.8|15491.79|15371.79|10
1641827680000|2022-01-10 15:14:40|15492.38|15372.38|15492.19|15372.19|15492.79|15372.79|15492.19|15372.19|10
1641827690000|2022-01-10 15:14:50|15491.95|15371.95|15487.21|15367.21|15491.95|15371.95|15486.86|15366.86|10
1641827700000|2022-01-10 15:15:00|15487.01|15367.01|15483.82|15363.82|15487.19|15367.19|15483.82|15363.82|10
1641827710000|2022-01-10 15:15:10|15483.55|15363.55|15478.96|15358.96|15483.55|15363.55|15478.82|15358.82|10
1641827720000|2022-01-10 15:15:20|15478.95|15358.95|15479.32|15359.32|15479.32|15359.32|15477.17|15357.17|10
1641827730000|2022-01-10 15:15:30|15479.21|15359.21|15485.05|15365.05|15485.05|15365.05|15478.09|15358.09|10
1641827740000|2022-01-10 15:15:40|15485.16|15365.16|15493.32|15373.32|15493.4|15373.4|15485.16|15365.16|10
1641827750000|2022-01-10 15:15:50|15493.29|15373.29|15499.34|15379.34|15499.34|15379.34|15493.29|15373.29|10
1641827760000|2022-01-10 15:16:00|15498.82|15378.82|15493.84|15373.84|15498.82|15378.82|15493.84|15373.84|10
1641827770000|2022-01-10 15:16:10|15493.82|15373.82|15492.35|15372.35|15494.11|15374.11|15492.25|15372.25|9
1641827780000|2022-01-10 15:16:20|15492.55|15372.55|15483.18|15363.18|15492.55|15372.55|15483.18|15363.18|9
1641827790000|2022-01-10 15:16:30|15480.24|15360.24|15474.39|15354.39|15480.24|15360.24|15474.09|15354.09|10
1641827800000|2022-01-10 15:16:40|15473.85|15353.85|15467.06|15347.06|15473.91|15353.91|15467.06|15347.06|10
1641827810000|2022-01-10 15:16:50|15466.87|15346.87|15456.17|15336.17|15467.12|15347.12|15456.17|15336.17|10
1641827820000|2022-01-10 15:17:00|15456.31|15336.31|15449.1|15329.1|15456.31|15336.31|15449.1|15329.1|10
1641827830000|2022-01-10 15:17:10|15447.64|15327.64|15446.1|15326.1|15447.64|15327.64|15445.46|15325.46|10
1641827840000|2022-01-10 15:17:20|15445.38|15325.38|15444.57|15324.57|15445.38|15325.38|15443.87|15323.87|10
1641827850000|2022-01-10 15:17:30|15444.86|15324.86|15452.35|15332.35|15452.35|15332.35|15444.86|15324.86|10
1641827860000|2022-01-10 15:17:40|15453.6|15333.6|15462.71|15342.71|15462.71|15342.71|15453.27|15333.27|10
1641827870000|2022-01-10 15:17:50|15463.8|15343.8|15472.02|15352.02|15472.02|15352.02|15463.8|15343.8|10
1641827880000|2022-01-10 15:18:00|15472.6|15352.6|15479.68|15359.68|15479.68|15359.68|15472.6|15352.6|10
1641827890000|2022-01-10 15:18:10|15479.43|15359.43|15478.72|15358.72|15480.44|15360.44|15478.72|15358.72|10
1641827900000|2022-01-10 15:18:20|15478.44|15358.44|15476.09|15356.09|15479.06|15359.06|15476.09|15356.09|10
1641827910000|2022-01-10 15:18:30|15476.04|15356.04|15473.66|15353.66|15476.04|15356.04|15473.3|15353.3|10
1641827920000|2022-01-10 15:18:40|15473.88|15353.88|15472.12|15352.12|15473.88|15353.88|15470.98|15350.98|10
1641827930000|2022-01-10 15:18:50|15472.13|15352.13|15473.86|15353.86|15473.86|15353.86|15472.13|15352.13|10
1641827940000|2022-01-10 15:19:00|15473.72|15353.72|15474.29|15354.29|15475.48|15355.48|15472.81|15352.81|10
1641827950000|2022-01-10 15:19:10|15474.03|15354.03|15467.18|15347.18|15474.03|15354.03|15467.18|15347.18|10
1641827960000|2022-01-10 15:19:20|15466.25|15346.25|15457.97|15337.97|15466.25|15346.25|15457.97|15337.97|10
1641827970000|2022-01-10 15:19:30|15457.83|15337.83|15456.19|15336.19|15457.83|15337.83|15455.89|15335.89|10
1641827980000|2022-01-10 15:19:40|15456.14|15336.14|15453.52|15333.52|15457.1|15337.1|15453.46|15333.46|10
1641827990000|2022-01-10 15:19:50|15453.12|15333.12|15452.47|15332.47|15453.24|15333.24|15452.32|15332.32|10
1641828000000|2022-01-10 15:20:00|15451.85|15331.85|15449.89|15329.89|15451.85|15331.85|15448.46|15328.46|10
1641828010000|2022-01-10 15:20:10|15449.74|15329.74|15444.86|15324.86|15449.74|15329.74|15444.8|15324.8|10
1641828020000|2022-01-10 15:20:20|15444.28|15324.28|15443.28|15323.28|15444.28|15324.28|15442.63|15322.63|10
1641828030000|2022-01-10 15:20:30|15443.97|15323.97|15447.32|15327.32|15447.32|15327.32|15443.97|15323.97|10
1641828040000|2022-01-10 15:20:40|15450.29|15330.29|15458.5|15338.5|15458.5|15338.5|15450.29|15330.29|10
1641828050000|2022-01-10 15:20:50|15458.84|15338.84|15465.33|15345.33|15465.33|15345.33|15458.84|15338.84|10
1641828060000|2022-01-10 15:21:00|15465.73|15345.73|15475|15355|15475|15355|15465.73|15345.73|10
1641828070000|2022-01-10 15:21:10|15477.27|15357.27|15481.28|15361.28|15481.28|15361.28|15477.27|15357.27|10
1641828080000|2022-01-10 15:21:20|15480.76|15360.76|15478.6|15358.6|15480.76|15360.76|15477.89|15357.89|10
1641828090000|2022-01-10 15:21:30|15477.57|15357.57|15476.56|15356.56|15477.57|15357.57|15476.45|15356.45|10
1641828100000|2022-01-10 15:21:40|15476.15|15356.15|15479.35|15359.35|15479.35|15359.35|15476.15|15356.15|10
1641828110000|2022-01-10 15:21:50|15480.95|15360.95|15482.53|15362.53|15482.65|15362.65|15480.95|15360.95|10
1641828120000|2022-01-10 15:22:00|15483.09|15363.09|15487.03|15367.03|15487.5|15367.5|15483.09|15363.09|10
1641828130000|2022-01-10 15:22:10|15486.54|15366.54|15486.08|15366.08|15487.21|15367.21|15486.05|15366.05|10
1641828140000|2022-01-10 15:22:20|15485.78|15365.78|15483.43|15363.43|15486.17|15366.17|15483.32|15363.32|10
1641828150000|2022-01-10 15:22:30|15483.64|15363.64|15484.37|15364.37|15484.37|15364.37|15481.73|15361.73|10
1641828160000|2022-01-10 15:22:40|15484.55|15364.55|15489.18|15369.18|15489.18|15369.18|15484.55|15364.55|9
1641828170000|2022-01-10 15:22:50|15490.62|15370.62|15496.98|15376.98|15496.98|15376.98|15490.62|15370.62|10
1641828180000|2022-01-10 15:23:00|15496.93|15376.93|15506.8|15386.8|15506.8|15386.8|15496.93|15376.93|10
1641828190000|2022-01-10 15:23:10|15508.19|15388.19|15512.58|15392.58|15512.83|15392.83|15508.19|15388.19|10
1641828200000|2022-01-10 15:23:20|15512.64|15392.64|15512.06|15392.06|15513.1|15393.1|15511.68|15391.68|10
1641828210000|2022-01-10 15:23:30|15511.63|15391.63|15512.02|15392.02|15513.62|15393.62|15511.63|15391.63|10
1641828220000|2022-01-10 15:23:40|15512.76|15392.76|15514.18|15394.18|15514.26|15394.26|15512.76|15392.76|10
1641828230000|2022-01-10 15:23:50|15513.97|15393.97|15519.14|15399.14|15520.3|15400.3|15513.97|15393.97|10
1641828240000|2022-01-10 15:24:00|15519.24|15399.24|15520.33|15400.33|15520.75|15400.75|15518.11|15398.11|10
1641828250000|2022-01-10 15:24:10|15519.76|15399.76|15515.03|15395.03|15519.76|15399.76|15514.74|15394.74|10
1641828260000|2022-01-10 15:24:20|15514.51|15394.51|15515.81|15395.81|15517.07|15397.07|15514.51|15394.51|10
1641828270000|2022-01-10 15:24:30|15515.91|15395.91|15516.36|15396.36|15516.36|15396.36|15514.82|15394.82|10
1641828280000|2022-01-10 15:24:40|15517.06|15397.06|15525.74|15405.74|15525.74|15405.74|15517.06|15397.06|10
1641828290000|2022-01-10 15:24:50|15527.44|15407.44|15534.63|15414.63|15534.63|15414.63|15527.44|15407.44|10
1641828300000|2022-01-10 15:25:00|15536.12|15416.12|15538.97|15418.97|15538.97|15418.97|15536.12|15416.12|10
1641828310000|2022-01-10 15:25:10|15539.19|15419.19|15541.91|15421.91|15542.46|15422.46|15538.99|15418.99|9
1641828320000|2022-01-10 15:25:20|15541.67|15421.67|15545.47|15425.47|15545.47|15425.47|15541.03|15421.03|10
1641828330000|2022-01-10 15:25:30|15545.97|15425.97|15556.45|15436.45|15556.45|15436.45|15545.97|15425.97|10
1641828340000|2022-01-10 15:25:40|15556.7|15436.7|15561.96|15441.96|15561.96|15441.96|15556.7|15436.7|10
1641828350000|2022-01-10 15:25:50|15562.37|15442.37|15569.41|15449.41|15569.41|15449.41|15562.37|15442.37|10
1641828360000|2022-01-10 15:26:00|15571.7|15451.7|15573.09|15453.09|15573.22|15453.22|15570.94|15450.94|10
1641828370000|2022-01-10 15:26:10|15573.06|15453.06|15581.86|15461.86|15581.86|15461.86|15573.06|15453.06|10
1641828380000|2022-01-10 15:26:20|15581.62|15461.62|15582.64|15462.64|15583.61|15463.61|15581.62|15461.62|10
1641828390000|2022-01-10 15:26:30|15582.24|15462.24|15579.49|15459.49|15582.24|15462.24|15579.3|15459.3|10
1641828400000|2022-01-10 15:26:40|15579.23|15459.23|15575.99|15455.99|15579.26|15459.26|15575.67|15455.67|10
1641828410000|2022-01-10 15:26:50|15576.02|15456.02|15576.2|15456.2|15576.2|15456.2|15574.5|15454.5|10
1641828420000|2022-01-10 15:27:00|15576.36|15456.36|15581.84|15461.84|15581.84|15461.84|15576.36|15456.36|10
1641828430000|2022-01-10 15:27:10|15582.05|15462.05|15580.62|15460.62|15582.05|15462.05|15580.62|15460.62|9
1641828440000|2022-01-10 15:27:20|15579.72|15459.72|15573.43|15453.43|15579.72|15459.72|15573.43|15453.43|10
1641828450000|2022-01-10 15:27:30|15573.03|15453.03|15567.9|15447.9|15573.03|15453.03|15567.9|15447.9|10
1641828460000|2022-01-10 15:27:40|15568.04|15448.04|15566.24|15446.24|15568.04|15448.04|15566.24|15446.24|10
1641828470000|2022-01-10 15:27:50|15567.7|15447.7|15571.17|15451.17|15572.14|15452.14|15567.7|15447.7|10
1641828480000|2022-01-10 15:28:00|15571.34|15451.34|15568.41|15448.41|15572.08|15452.08|15568.41|15448.41|10
1641828490000|2022-01-10 15:28:10|15564.45|15444.45|15560.08|15440.08|15564.45|15444.45|15560.08|15440.08|10
1641828500000|2022-01-10 15:28:20|15560.92|15440.92|15558.58|15438.58|15560.92|15440.92|15558.58|15438.58|10
1641828510000|2022-01-10 15:28:30|15557.96|15437.96|15559.73|15439.73|15560.41|15440.41|15557.95|15437.95|10
1641828520000|2022-01-10 15:28:40|15560.56|15440.56|15558.16|15438.16|15560.56|15440.56|15557.95|15437.95|10
1641828530000|2022-01-10 15:28:50|15558.12|15438.12|15558.2|15438.2|15558.58|15438.58|15557.21|15437.21|10
1641828540000|2022-01-10 15:29:00|15558.83|15438.83|15557.4|15437.4|15559.34|15439.34|15556.54|15436.54|10
1641828550000|2022-01-10 15:29:10|15555.16|15435.16|15549.22|15429.22|15555.16|15435.16|15549.22|15429.22|10
1641828560000|2022-01-10 15:29:20|15548.83|15428.83|15541.75|15421.75|15550.27|15430.27|15541.75|15421.75|10
1641828570000|2022-01-10 15:29:30|15541.43|15421.43|15544.61|15424.61|15544.61|15424.61|15541.43|15421.43|10
1641828580000|2022-01-10 15:29:40|15545.85|15425.85|15552.48|15432.48|15552.48|15432.48|15545.85|15425.85|10
1641828590000|2022-01-10 15:29:50|15554.53|15434.53|15557.18|15437.18|15557.18|15437.18|15554.53|15434.53|10
1641828600000|2022-01-10 15:30:00|15556.8|15436.8|15554.25|15434.25|15556.8|15436.8|15553.78|15433.78|10
1641828610000|2022-01-10 15:30:10|15553.89|15433.89|15543.64|15423.64|15553.89|15433.89|15543.64|15423.64|10
1641828620000|2022-01-10 15:30:20|15543.82|15423.82|15539.11|15419.11|15543.82|15423.82|15538.92|15418.92|10
1641828630000|2022-01-10 15:30:30|15538.9|15418.9|15541.56|15421.56|15541.56|15421.56|15537.75|15417.75|10
1641828640000|2022-01-10 15:30:40|15541.83|15421.83|15549.69|15429.69|15549.69|15429.69|15541.83|15421.83|10
1641828650000|2022-01-10 15:30:50|15550.75|15430.75|15552.22|15432.22|15552.22|15432.22|15550.72|15430.72|10
1641828660000|2022-01-10 15:31:00|15552.49|15432.49|15558.38|15438.38|15558.38|15438.38|15551.25|15431.25|10
1641828670000|2022-01-10 15:31:10|15559.69|15439.69|15569.93|15449.93|15569.93|15449.93|15559.69|15439.69|10
1641828680000|2022-01-10 15:31:20|15571.33|15451.33|15584.03|15464.03|15584.03|15464.03|15571.33|15451.33|10
1641828690000|2022-01-10 15:31:30|15584.6|15464.6|15587.76|15467.76|15588.66|15468.66|15584.6|15464.6|10
1641828700000|2022-01-10 15:31:40|15587.39|15467.39|15593.29|15473.29|15593.29|15473.29|15587.39|15467.39|10
1641828710000|2022-01-10 15:31:50|15593.51|15473.51|15599.13|15479.13|15599.13|15479.13|15593.51|15473.51|10
1641828720000|2022-01-10 15:32:00|15599.62|15479.62|15603.99|15483.99|15604.15|15484.15|15599.62|15479.62|10
1641828730000|2022-01-10 15:32:10|15603.6|15483.6|15604.85|15484.85|15605.18|15485.18|15603.34|15483.34|10
1641828740000|2022-01-10 15:32:20|15605.46|15485.46|15613.89|15493.89|15613.89|15493.89|15605.46|15485.46|10
1641828750000|2022-01-10 15:32:30|15614.69|15494.69|15622.69|15502.69|15622.69|15502.69|15614.69|15494.69|10
1641828760000|2022-01-10 15:32:40|15622.87|15502.87|15629.1|15509.1|15630.57|15510.57|15622.87|15502.87|10
1641828770000|2022-01-10 15:32:50|15628.85|15508.85|15635.37|15515.37|15635.37|15515.37|15628.85|15508.85|10
1641828780000|2022-01-10 15:33:00|15635.73|15515.73|15640.63|15520.63|15640.63|15520.63|15635.73|15515.73|10
1641828790000|2022-01-10 15:33:10|15640.56|15520.56|15651.67|15531.67|15651.67|15531.67|15640.56|15520.56|10
1641828800000|2022-01-10 15:33:20|15654.04|15534.04|15663.35|15543.35|15664.05|15544.05|15654.04|15534.04|10
1641828810000|2022-01-10 15:33:30|15664.89|15544.89|15676.63|15556.63|15676.63|15556.63|15664.89|15544.89|10
1641828820000|2022-01-10 15:33:40|15678.04|15558.04|15674.96|15554.96|15679.07|15559.07|15674.96|15554.96|10
1641828830000|2022-01-10 15:33:50|15673.8|15553.8|15676.69|15556.69|15677.5|15557.5|15673.34|15553.34|10
1641828840000|2022-01-10 15:34:00|15676.83|15556.83|15672.46|15552.46|15676.83|15556.83|15672.46|15552.46|10
1641828850000|2022-01-10 15:34:10|15674.51|15554.51|15666.21|15546.21|15674.51|15554.51|15666.21|15546.21|10
1641828860000|2022-01-10 15:34:20|15665.63|15545.63|15661.6|15541.6|15665.63|15545.63|15661.6|15541.6|10
1641828870000|2022-01-10 15:34:30|15661.7|15541.7|15658.31|15538.31|15661.7|15541.7|15658.22|15538.22|10
1641828880000|2022-01-10 15:34:40|15656.86|15536.86|15659.59|15539.59|15659.59|15539.59|15655.16|15535.16|9
1641828890000|2022-01-10 15:34:50|15659.93|15539.93|15662|15542|15662.92|15542.92|15659.93|15539.93|10
1641828900000|2022-01-10 15:35:00|15660.82|15540.82|15659.17|15539.17|15661.26|15541.26|15659.15|15539.15|10
1641828910000|2022-01-10 15:35:10|15659.41|15539.41|15663.21|15543.21|15663.21|15543.21|15659.41|15539.41|10
1641828920000|2022-01-10 15:35:20|15662.76|15542.76|15663.8|15543.8|15664.39|15544.39|15662.76|15542.76|10
1641828930000|2022-01-10 15:35:30|15663.93|15543.93|15662.21|15542.21|15664.75|15544.75|15662.21|15542.21|10
1641828940000|2022-01-10 15:35:40|15661.4|15541.4|15653.44|15533.44|15661.4|15541.4|15653.44|15533.44|10
1641828950000|2022-01-10 15:35:50|15652.43|15532.43|15652.28|15532.28|15653.13|15533.13|15651.61|15531.61|10
1641828960000|2022-01-10 15:36:00|15652.05|15532.05|15649.2|15529.2|15652.9|15532.9|15649.2|15529.2|10
1641828970000|2022-01-10 15:36:10|15647.93|15527.93|15646.07|15526.07|15649.31|15529.31|15646.07|15526.07|10
1641828980000|2022-01-10 15:36:20|15644.59|15524.59|15641.1|15521.1|15645.05|15525.05|15641.08|15521.08|10
1641828990000|2022-01-10 15:36:30|15640.98|15520.98|15635.97|15515.97|15640.98|15520.98|15635.92|15515.92|10
1641829000000|2022-01-10 15:36:40|15634.93|15514.93|15628.21|15508.21|15634.93|15514.93|15628.21|15508.21|10
1641829010000|2022-01-10 15:36:50|15628.24|15508.24|15625.93|15505.93|15628.47|15508.47|15625.59|15505.59|10
1641829020000|2022-01-10 15:37:00|15625.11|15505.11|15619.16|15499.16|15625.11|15505.11|15619.16|15499.16|10
1641829030000|2022-01-10 15:37:10|15619.58|15499.58|15616.97|15496.97|15619.58|15499.58|15616.97|15496.97|10
1641829040000|2022-01-10 15:37:20|15616.48|15496.48|15622.59|15502.59|15622.59|15502.59|15616.48|15496.48|10
1641829050000|2022-01-10 15:37:30|15623.61|15503.61|15632.42|15512.42|15632.42|15512.42|15623.61|15503.61|10
1641829060000|2022-01-10 15:37:40|15633.16|15513.16|15639.14|15519.14|15639.14|15519.14|15633.16|15513.16|9
1641829070000|2022-01-10 15:37:50|15639.3|15519.3|15638.03|15518.03|15639.46|15519.46|15635.99|15515.99|10
1641829080000|2022-01-10 15:38:00|15638.75|15518.75|15638.99|15518.99|15639.96|15519.96|15638.75|15518.75|9
1641829090000|2022-01-10 15:38:10|15637.99|15517.99|15634.89|15514.89|15637.99|15517.99|15634.75|15514.75|10
1641829100000|2022-01-10 15:38:20|15636.75|15516.75|15648.12|15528.12|15648.12|15528.12|15636.46|15516.46|10
1641829110000|2022-01-10 15:38:30|15652.03|15532.03|15660.31|15540.31|15660.72|15540.72|15651.51|15531.51|10
1641829120000|2022-01-10 15:38:40|15659.9|15539.9|15658.86|15538.86|15660.27|15540.27|15658.59|15538.59|10
1641829130000|2022-01-10 15:38:50|15659.09|15539.09|15665.71|15545.71|15665.71|15545.71|15658.6|15538.6|10
1641829140000|2022-01-10 15:39:00|15667.05|15547.05|15669.8|15549.8|15670.21|15550.21|15667.03|15547.03|10
1641829150000|2022-01-10 15:39:10|15669.78|15549.78|15672.81|15552.81|15675.07|15555.07|15669.78|15549.78|10
1641829160000|2022-01-10 15:39:20|15674.23|15554.23|15674.1|15554.1|15674.41|15554.41|15672.9|15552.9|10
1641829170000|2022-01-10 15:39:30|15674.97|15554.97|15679.29|15559.29|15679.29|15559.29|15674.97|15554.97|10
1641829180000|2022-01-10 15:39:40|15679.51|15559.51|15687.26|15567.26|15687.26|15567.26|15679.51|15559.51|10
1641829190000|2022-01-10 15:39:50|15687.48|15567.48|15689.69|15569.69|15689.69|15569.69|15687.01|15567.01|10
1641829200000|2022-01-10 15:40:00|15689.63|15569.63|15692.67|15572.67|15692.67|15572.67|15689.63|15569.63|10
1641829210000|2022-01-10 15:40:10|15692.15|15572.15|15678.28|15558.28|15692.15|15572.15|15678.28|15558.28|10
1641829220000|2022-01-10 15:40:20|15678.48|15558.48|15677.32|15557.32|15678.48|15558.48|15671.4|15551.4|10
1641829230000|2022-01-10 15:40:30|15676.98|15556.98|15682.37|15562.37|15682.47|15562.47|15676.98|15556.98|10
1641829240000|2022-01-10 15:40:40|15682.13|15562.13|15682.72|15562.72|15685.17|15565.17|15682.13|15562.13|10
1641829250000|2022-01-10 15:40:50|15682.25|15562.25|15680.37|15560.37|15682.25|15562.25|15680.17|15560.17|10
1641829260000|2022-01-10 15:41:00|15680.47|15560.47|15683.48|15563.48|15683.48|15563.48|15680.13|15560.13|10
1641829270000|2022-01-10 15:41:10|15683.23|15563.23|15681.97|15561.97|15683.57|15563.57|15681.79|15561.79|10
1641829280000|2022-01-10 15:41:20|15681.68|15561.68|15677.97|15557.97|15681.68|15561.68|15677.97|15557.97|10
1641829290000|2022-01-10 15:41:30|15678.21|15558.21|15677.92|15557.92|15679.25|15559.25|15677.6|15557.6|10
1641829300000|2022-01-10 15:41:40|15677.97|15557.97|15677.27|15557.27|15678.27|15558.27|15676.66|15556.66|10
1641829310000|2022-01-10 15:41:50|15676.88|15556.88|15677.93|15557.93|15678.58|15558.58|15676.88|15556.88|10
1641829320000|2022-01-10 15:42:00|15677.89|15557.89|15675.01|15555.01|15677.89|15557.89|15675.01|15555.01|10
1641829330000|2022-01-10 15:42:10|15675.02|15555.02|15664.32|15544.32|15675.02|15555.02|15664.32|15544.32|10
1641829340000|2022-01-10 15:42:20|15661.53|15541.53|15657.98|15537.98|15661.53|15541.53|15657.59|15537.59|10
1641829350000|2022-01-10 15:42:30|15657.47|15537.47|15656.73|15536.73|15658.91|15538.91|15656.62|15536.62|10
1641829360000|2022-01-10 15:42:40|15656.08|15536.08|15652.21|15532.21|15656.08|15536.08|15652.21|15532.21|10
1641829370000|2022-01-10 15:42:50|15650.85|15530.85|15643.47|15523.47|15650.85|15530.85|15643.47|15523.47|10
1641829380000|2022-01-10 15:43:00|15643.14|15523.14|15640.34|15520.34|15644.35|15524.35|15640.34|15520.34|10
1641829390000|2022-01-10 15:43:10|15639.96|15519.96|15639.17|15519.17|15640.12|15520.12|15638.77|15518.77|10
1641829400000|2022-01-10 15:43:20|15638.3|15518.3|15639.07|15519.07|15639.07|15519.07|15637.52|15517.52|10
1641829410000|2022-01-10 15:43:30|15640.41|15520.41|15647.37|15527.37|15647.37|15527.37|15640.41|15520.41|10
1641829420000|2022-01-10 15:43:40|15647.39|15527.39|15648.27|15528.27|15648.91|15528.91|15647.1|15527.1|10
1641829430000|2022-01-10 15:43:50|15648.61|15528.61|15650.55|15530.55|15650.7|15530.7|15648.61|15528.61|10
1641829440000|2022-01-10 15:44:00|15650.62|15530.62|15653.89|15533.89|15654.07|15534.07|15650.62|15530.62|10
1641829450000|2022-01-10 15:44:10|15653.9|15533.9|15652.02|15532.02|15654.26|15534.26|15652.02|15532.02|10
1641829460000|2022-01-10 15:44:20|15652|15532|15648.3|15528.3|15652|15532|15648.3|15528.3|10
1641829470000|2022-01-10 15:44:30|15647.86|15527.86|15645.67|15525.67|15647.86|15527.86|15645.67|15525.67|10
1641829480000|2022-01-10 15:44:40|15645.34|15525.34|15642.03|15522.03|15645.34|15525.34|15641.92|15521.92|10
1641829490000|2022-01-10 15:44:50|15641.57|15521.57|15638.2|15518.2|15641.57|15521.57|15638.2|15518.2|10
1641829500000|2022-01-10 15:45:00|15637.1|15517.1|15634.77|15514.77|15637.1|15517.1|15634.77|15514.77|10
1641829510000|2022-01-10 15:45:10|15634.55|15514.55|15628.82|15508.82|15634.55|15514.55|15628.82|15508.82|10
1641829520000|2022-01-10 15:45:20|15628.77|15508.77|15627.29|15507.29|15628.77|15508.77|15626.92|15506.92|9
1641829530000|2022-01-10 15:45:30|15627.95|15507.95|15626.6|15506.6|15627.95|15507.95|15626.48|15506.48|10
1641829540000|2022-01-10 15:45:40|15626.97|15506.97|15620.75|15500.75|15626.97|15506.97|15620.16|15500.16|10
1641829550000|2022-01-10 15:45:50|15620.68|15500.68|15620.63|15500.63|15622.03|15502.03|15620.48|15500.48|10
1641829560000|2022-01-10 15:46:00|15620.37|15500.37|15616.15|15496.15|15620.37|15500.37|15616.09|15496.09|10
1641829570000|2022-01-10 15:46:10|15614.97|15494.97|15608.13|15488.13|15614.97|15494.97|15608.13|15488.13|10
1641829580000|2022-01-10 15:46:20|15605.56|15485.56|15591.18|15471.18|15605.56|15485.56|15591.18|15471.18|10
1641829590000|2022-01-10 15:46:30|15588.27|15468.27|15585.58|15465.58|15588.27|15468.27|15584.31|15464.31|10
1641829600000|2022-01-10 15:46:40|15581.83|15461.83|15583.12|15463.12|15583.49|15463.49|15581.64|15461.64|10
1641829610000|2022-01-10 15:46:50|15583.24|15463.24|15586.35|15466.35|15586.35|15466.35|15583.24|15463.24|10
1641829620000|2022-01-10 15:47:00|15586.2|15466.2|15587.01|15467.01|15587.01|15467.01|15584.66|15464.66|10
1641829630000|2022-01-10 15:47:10|15587.1|15467.1|15593.65|15473.65|15593.65|15473.65|15587.1|15467.1|10
1641829640000|2022-01-10 15:47:20|15593.23|15473.23|15592.63|15472.63|15593.67|15473.67|15592.03|15472.03|10
1641829650000|2022-01-10 15:47:30|15592.1|15472.1|15593.16|15473.16|15593.83|15473.83|15591.94|15471.94|10
1641829660000|2022-01-10 15:47:40|15592.95|15472.95|15593.48|15473.48|15593.64|15473.64|15592.12|15472.12|10
1641829670000|2022-01-10 15:47:50|15593.45|15473.45|15592.27|15472.27|15593.45|15473.45|15592.27|15472.27|9
1641829680000|2022-01-10 15:48:00|15592.32|15472.32|15587.15|15467.15|15592.32|15472.32|15587.15|15467.15|10
1641829690000|2022-01-10 15:48:10|15587.24|15467.24|15580.91|15460.91|15587.24|15467.24|15580.91|15460.91|10
1641829700000|2022-01-10 15:48:20|15576.65|15456.65|15573.05|15453.05|15576.65|15456.65|15573.05|15453.05|10
1641829710000|2022-01-10 15:48:30|15573.35|15453.35|15568.76|15448.76|15573.35|15453.35|15568.76|15448.76|10
1641829720000|2022-01-10 15:48:40|15568.71|15448.71|15568.77|15448.77|15568.87|15448.87|15568.48|15448.48|10
1641829730000|2022-01-10 15:48:50|15568.41|15448.41|15564.19|15444.19|15568.41|15448.41|15564.19|15444.19|10
1641829740000|2022-01-10 15:49:00|15563.93|15443.93|15558.98|15438.98|15563.93|15443.93|15558.98|15438.98|9
1641829750000|2022-01-10 15:49:10|15558.16|15438.16|15555.83|15435.83|15558.16|15438.16|15555.41|15435.41|10
1641829760000|2022-01-10 15:49:20|15555.89|15435.89|15554.72|15434.72|15556.35|15436.35|15554.72|15434.72|10
1641829770000|2022-01-10 15:49:30|15555.24|15435.24|15558.17|15438.17|15558.17|15438.17|15555.24|15435.24|10
1641829780000|2022-01-10 15:49:40|15558.73|15438.73|15561.06|15441.06|15561.06|15441.06|15558.73|15438.73|10
1641829790000|2022-01-10 15:49:50|15561.53|15441.53|15561.1|15441.1|15562.68|15442.68|15560.95|15440.95|9
1641829800000|2022-01-10 15:50:00|15561.21|15441.21|15558.73|15438.73|15561.25|15441.25|15558.73|15438.73|10
1641829810000|2022-01-10 15:50:10|15557.83|15437.83|15550.78|15430.78|15557.83|15437.83|15550.57|15430.57|10
1641829820000|2022-01-10 15:50:20|15550.41|15430.41|15549.14|15429.14|15550.49|15430.49|15548.9|15428.9|10
1641829830000|2022-01-10 15:50:30|15549.68|15429.68|15546.32|15426.32|15550.22|15430.22|15546.32|15426.32|10
1641829840000|2022-01-10 15:50:40|15544.79|15424.79|15540.66|15420.66|15544.79|15424.79|15540.66|15420.66|10
1641829850000|2022-01-10 15:50:50|15540.1|15420.1|15536.82|15416.82|15540.1|15420.1|15536.82|15416.82|10
1641829860000|2022-01-10 15:51:00|15536.13|15416.13|15533.65|15413.65|15536.13|15416.13|15532.84|15412.84|10
1641829870000|2022-01-10 15:51:10|15533.62|15413.62|15531.84|15411.84|15533.62|15413.62|15531.08|15411.08|10
1641829880000|2022-01-10 15:51:20|15532.37|15412.37|15532.8|15412.8|15532.93|15412.93|15531.63|15411.63|10
1641829890000|2022-01-10 15:51:30|15532.65|15412.65|15540.32|15420.32|15540.32|15420.32|15532.41|15412.41|10
1641829900000|2022-01-10 15:51:40|15541.2|15421.2|15545.37|15425.37|15546.2|15426.2|15541.2|15421.2|10
1641829910000|2022-01-10 15:51:50|15545.65|15425.65|15546.63|15426.63|15548.07|15428.07|15545.65|15425.65|10
1641829920000|2022-01-10 15:52:00|15547.3|15427.3|15549.41|15429.41|15549.41|15429.41|15546.78|15426.78|10
1641829930000|2022-01-10 15:52:10|15550.32|15430.32|15550.27|15430.27|15551.81|15431.81|15550.12|15430.12|10
1641829940000|2022-01-10 15:52:20|15550.33|15430.33|15545.76|15425.76|15550.33|15430.33|15545.74|15425.74|10
1641829950000|2022-01-10 15:52:30|15545.86|15425.86|15543.72|15423.72|15545.86|15425.86|15542.51|15422.51|10
1641829960000|2022-01-10 15:52:40|15544.03|15424.03|15543.22|15423.22|15544.69|15424.69|15542.54|15422.54|10
1641829970000|2022-01-10 15:52:50|15543.6|15423.6|15546.64|15426.64|15546.64|15426.64|15543.6|15423.6|9
1641829980000|2022-01-10 15:53:00|15547.26|15427.26|15547.88|15427.88|15549.25|15429.25|15547.26|15427.26|10
1641829990000|2022-01-10 15:53:10|15547.86|15427.86|15545.84|15425.84|15547.86|15427.86|15545.35|15425.35|9
1641830000000|2022-01-10 15:53:20|15545.47|15425.47|15547.41|15427.41|15547.41|15427.41|15544.79|15424.79|8
1641830010000|2022-01-10 15:53:30|15547.18|15427.18|15546.38|15426.38|15547.22|15427.22|15546.09|15426.09|10
1641830020000|2022-01-10 15:53:40|15546.57|15426.57|15549.11|15429.11|15549.11|15429.11|15546.57|15426.57|10
1641830030000|2022-01-10 15:53:50|15549.07|15429.07|15551.02|15431.02|15551.53|15431.53|15549.07|15429.07|9
1641830040000|2022-01-10 15:54:00|15550.97|15430.97|15547.78|15427.78|15551.12|15431.12|15547.78|15427.78|10
1641830050000|2022-01-10 15:54:10|15546.83|15426.83|15545.43|15425.43|15546.83|15426.83|15544.41|15424.41|10
1641830060000|2022-01-10 15:54:20|15546.07|15426.07|15550.11|15430.11|15550.11|15430.11|15546.07|15426.07|10
1641830070000|2022-01-10 15:54:30|15553.1|15433.1|15570.29|15450.29|15570.62|15450.62|15553.1|15433.1|9
1641830080000|2022-01-10 15:54:40|15570.73|15450.73|15571.23|15451.23|15572.08|15452.08|15569.82|15449.82|10
1641830090000|2022-01-10 15:54:50|15570.77|15450.77|15570.85|15450.85|15572.15|15452.15|15570.59|15450.59|10
1641830100000|2022-01-10 15:55:00|15570.59|15450.59|15570.06|15450.06|15571.43|15451.43|15570.06|15450.06|10
1641830110000|2022-01-10 15:55:10|15569.11|15449.11|15569.39|15449.39|15569.86|15449.86|15568.78|15448.78|10
1641830120000|2022-01-10 15:55:20|15569.72|15449.72|15571.91|15451.91|15571.91|15451.91|15569.72|15449.72|10
1641830130000|2022-01-10 15:55:30|15570.83|15450.83|15563.22|15443.22|15570.83|15450.83|15563.22|15443.22|10
1641830140000|2022-01-10 15:55:40|15561.68|15441.68|15559.46|15439.46|15561.68|15441.68|15559.43|15439.43|10
1641830150000|2022-01-10 15:55:50|15559.38|15439.38|15558.4|15438.4|15559.38|15439.38|15557.71|15437.71|10
1641830160000|2022-01-10 15:56:00|15558.36|15438.36|15554.19|15434.19|15558.36|15438.36|15554.19|15434.19|10
1641830170000|2022-01-10 15:56:10|15554.22|15434.22|15553.26|15433.26|15554.22|15434.22|15553.13|15433.13|9
1641830180000|2022-01-10 15:56:20|15553.05|15433.05|15550.9|15430.9|15553.68|15433.68|15550.9|15430.9|10
1641830190000|2022-01-10 15:56:30|15550.31|15430.31|15548.63|15428.63|15550.73|15430.73|15548.57|15428.57|10
1641830200000|2022-01-10 15:56:40|15548.64|15428.64|15546.71|15426.71|15548.64|15428.64|15546.71|15426.71|10
1641830210000|2022-01-10 15:56:50|15547.03|15427.03|15547.71|15427.71|15548.26|15428.26|15546.97|15426.97|10
1641830220000|2022-01-10 15:57:00|15548.9|15428.9|15554.09|15434.09|15554.09|15434.09|15548.9|15428.9|10
1641830230000|2022-01-10 15:57:10|15555.73|15435.73|15558.88|15438.88|15558.88|15438.88|15555.73|15435.73|10
1641830240000|2022-01-10 15:57:20|15558.84|15438.84|15562.41|15442.41|15562.41|15442.41|15558.84|15438.84|10
1641830250000|2022-01-10 15:57:30|15562.77|15442.77|15563.51|15443.51|15563.91|15443.91|15562.27|15442.27|10
1641830260000|2022-01-10 15:57:40|15564.27|15444.27|15571.07|15451.07|15571.07|15451.07|15563.96|15443.96|10
1641830270000|2022-01-10 15:57:50|15573.76|15453.76|15579.4|15459.4|15579.4|15459.4|15573.76|15453.76|10
1641830280000|2022-01-10 15:58:00|15579.03|15459.03|15575.43|15455.43|15579.03|15459.03|15575.43|15455.43|10
1641830290000|2022-01-10 15:58:10|15573.89|15453.89|15574.6|15454.6|15574.6|15454.6|15572.5|15452.5|10
1641830300000|2022-01-10 15:58:20|15576.49|15456.49|15580.48|15460.48|15580.48|15460.48|15576.49|15456.49|9
1641830310000|2022-01-10 15:58:30|15580.02|15460.02|15583.97|15463.97|15583.97|15463.97|15579.79|15459.79|10
1641830320000|2022-01-10 15:58:40|15584.66|15464.66|15585.21|15465.21|15585.42|15465.42|15584.66|15464.66|10
1641830330000|2022-01-10 15:58:50|15586.19|15466.19|15587.14|15467.14|15587.23|15467.23|15586.19|15466.19|10
1641830340000|2022-01-10 15:59:00|15587.08|15467.08|15586.39|15466.39|15587.08|15467.08|15586.27|15466.27|10
1641830350000|2022-01-10 15:59:10|15586.76|15466.76|15589.64|15469.64|15589.64|15469.64|15586.76|15466.76|10
1641830360000|2022-01-10 15:59:20|15589.85|15469.85|15592.21|15472.21|15593.4|15473.4|15589.83|15469.83|10
1641830370000|2022-01-10 15:59:30|15593.46|15473.46|15596.59|15476.59|15596.97|15476.97|15593.37|15473.37|9
1641830380000|2022-01-10 15:59:40|15596.79|15476.79|15599.87|15479.87|15599.87|15479.87|15596.46|15476.46|10
1641830390000|2022-01-10 15:59:50|15600.89|15480.89|15607.3|15487.3|15607.72|15487.72|15600.89|15480.89|10
1641830400000|2022-01-10 16:00:00|15606.57|15486.57|15601.56|15481.56|15607.4|15487.4|15601.56|15481.56|10
1641830410000|2022-01-10 16:00:10|15599.51|15479.51|15598.75|15478.75|15599.87|15479.87|15598.51|15478.51|10
1641830420000|2022-01-10 16:00:20|15597.03|15477.03|15589.62|15469.62|15597.03|15477.03|15589.62|15469.62|10
1641830430000|2022-01-10 16:00:30|15588.99|15468.99|15585.03|15465.03|15588.99|15468.99|15585.03|15465.03|10
1641830440000|2022-01-10 16:00:40|15583.59|15463.59|15578.67|15458.67|15583.61|15463.61|15578.67|15458.67|10
1641830450000|2022-01-10 16:00:50|15576.87|15456.87|15574.87|15454.87|15576.87|15456.87|15573.99|15453.99|10
1641830460000|2022-01-10 16:01:00|15575.09|15455.09|15566.15|15446.15|15575.09|15455.09|15566.15|15446.15|10
1641830470000|2022-01-10 16:01:10|15565.06|15445.06|15563.2|15443.2|15565.59|15445.59|15563|15443|10
1641830480000|2022-01-10 16:01:20|15562.87|15442.87|15564.55|15444.55|15564.55|15444.55|15562.83|15442.83|10
1641830490000|2022-01-10 16:01:30|15565.35|15445.35|15570.09|15450.09|15570.09|15450.09|15565.35|15445.35|10
1641830500000|2022-01-10 16:01:40|15570.57|15450.57|15580.08|15460.08|15580.08|15460.08|15570.57|15450.57|10
1641830510000|2022-01-10 16:01:50|15581.77|15461.77|15599.37|15479.37|15599.37|15479.37|15581.77|15461.77|10
1641830520000|2022-01-10 16:02:00|15600.65|15480.65|15603.74|15483.74|15603.74|15483.74|15600.65|15480.65|10
1641830530000|2022-01-10 16:02:10|15603.9|15483.9|15602.38|15482.38|15604.09|15484.09|15602.32|15482.32|10
1641830540000|2022-01-10 16:02:20|15602.52|15482.52|15599.49|15479.49|15602.52|15482.52|15599.49|15479.49|10
1641830550000|2022-01-10 16:02:30|15599.34|15479.34|15598.93|15478.93|15599.78|15479.78|15598.25|15478.25|9
1641830560000|2022-01-10 16:02:40|15599.19|15479.19|15598.95|15478.95|15599.2|15479.2|15597.43|15477.43|10
1641830570000|2022-01-10 16:02:50|15599.31|15479.31|15603.23|15483.23|15603.23|15483.23|15599.31|15479.31|10
1641830580000|2022-01-10 16:03:00|15602.88|15482.88|15605.09|15485.09|15605.09|15485.09|15602.88|15482.88|10
1641830590000|2022-01-10 16:03:10|15604.39|15484.39|15603.28|15483.28|15604.58|15484.58|15602.88|15482.88|10
1641830600000|2022-01-10 16:03:20|15603.29|15483.29|15606.38|15486.38|15606.38|15486.38|15603.29|15483.29|9
1641830610000|2022-01-10 16:03:30|15606.7|15486.7|15601.46|15481.46|15607.5|15487.5|15601.3|15481.3|10
1641830620000|2022-01-10 16:03:40|15601.05|15481.05|15597.76|15477.76|15601.05|15481.05|15597.76|15477.76|10
1641830630000|2022-01-10 16:03:50|15597.48|15477.48|15588.66|15468.66|15597.55|15477.55|15588.62|15468.62|10
1641830640000|2022-01-10 16:04:00|15587.71|15467.71|15579.2|15459.2|15587.71|15467.71|15579.2|15459.2|10
1641830650000|2022-01-10 16:04:10|15578.97|15458.97|15574.52|15454.52|15578.97|15458.97|15574.52|15454.52|10
1641830660000|2022-01-10 16:04:20|15574.23|15454.23|15569.96|15449.96|15574.23|15454.23|15569.96|15449.96|10
1641830670000|2022-01-10 16:04:30|15569.87|15449.87|15567.05|15447.05|15569.87|15449.87|15566.77|15446.77|10
1641830680000|2022-01-10 16:04:40|15568.51|15448.51|15567.83|15447.83|15568.51|15448.51|15566.52|15446.52|10
1641830690000|2022-01-10 16:04:50|15568.38|15448.38|15573.15|15453.15|15573.15|15453.15|15568.38|15448.38|10
1641830700000|2022-01-10 16:05:00|15574.65|15454.65|15582.83|15462.83|15582.83|15462.83|15574.37|15454.37|10
1641830710000|2022-01-10 16:05:10|15583.14|15463.14|15581.68|15461.68|15583.73|15463.73|15581.68|15461.68|10
1641830720000|2022-01-10 16:05:20|15580.54|15460.54|15576.06|15456.06|15580.54|15460.54|15576.06|15456.06|10
1641830730000|2022-01-10 16:05:30|15576.23|15456.23|15571.5|15451.5|15576.23|15456.23|15571.5|15451.5|10
1641830740000|2022-01-10 16:05:40|15571.18|15451.18|15565.52|15445.52|15571.18|15451.18|15565.52|15445.52|10
1641830750000|2022-01-10 16:05:50|15565.37|15445.37|15565.8|15445.8|15565.8|15445.8|15564.68|15444.68|10
1641830760000|2022-01-10 16:06:00|15565.5|15445.5|15571.08|15451.08|15571.08|15451.08|15565.5|15445.5|10
1641830770000|2022-01-10 16:06:10|15571.24|15451.24|15583.02|15463.02|15583.02|15463.02|15571.24|15451.24|10
1641830780000|2022-01-10 16:06:20|15583.23|15463.23|15596.15|15476.15|15596.15|15476.15|15583.23|15463.23|10
1641830790000|2022-01-10 16:06:30|15596.56|15476.56|15605.5|15485.5|15605.5|15485.5|15596.56|15476.56|10
1641830800000|2022-01-10 16:06:40|15606.55|15486.55|15608.11|15488.11|15609.07|15489.07|15606.55|15486.55|10
1641830810000|2022-01-10 16:06:50|15608.89|15488.89|15611.81|15491.81|15611.81|15491.81|15608.81|15488.81|9
1641830820000|2022-01-10 16:07:00|15614.32|15494.32|15616.32|15496.32|15616.32|15496.32|15613.94|15493.94|10
1641830830000|2022-01-10 16:07:10|15616.12|15496.12|15621.55|15501.55|15621.55|15501.55|15616.12|15496.12|10
1641830840000|2022-01-10 16:07:20|15622.15|15502.15|15621.8|15501.8|15622.47|15502.47|15621.5|15501.5|10
1641830850000|2022-01-10 16:07:30|15620.79|15500.79|15619.28|15499.28|15621.39|15501.39|15619.28|15499.28|10
1641830860000|2022-01-10 16:07:40|15617.11|15497.11|15610.26|15490.26|15617.11|15497.11|15610.26|15490.26|10
1641830870000|2022-01-10 16:07:50|15610.35|15490.35|15608.15|15488.15|15610.42|15490.42|15608.15|15488.15|10
1641830880000|2022-01-10 16:08:00|15608.3|15488.3|15604.03|15484.03|15608.3|15488.3|15604.03|15484.03|9
1641830890000|2022-01-10 16:08:10|15603.66|15483.66|15601.84|15481.84|15603.71|15483.71|15601.84|15481.84|10
1641830900000|2022-01-10 16:08:20|15599.87|15479.87|15601.72|15481.72|15601.72|15481.72|15598.63|15478.63|9
1641830910000|2022-01-10 16:08:30|15600.96|15480.96|15602.67|15482.67|15603.73|15483.73|15600.82|15480.82|10
1641830920000|2022-01-10 16:08:40|15602.14|15482.14|15597.96|15477.96|15602.14|15482.14|15597.96|15477.96|10
1641830930000|2022-01-10 16:08:50|15597.28|15477.28|15591.96|15471.96|15597.28|15477.28|15591.96|15471.96|10
1641830940000|2022-01-10 16:09:00|15592.12|15472.12|15594.77|15474.77|15594.77|15474.77|15591.75|15471.75|10
1641830950000|2022-01-10 16:09:10|15594.82|15474.82|15597.77|15477.77|15597.77|15477.77|15594.66|15474.66|10
1641830960000|2022-01-10 16:09:20|15596.93|15476.93|15599.44|15479.44|15599.86|15479.86|15596.93|15476.93|10
1641830970000|2022-01-10 16:09:30|15599.75|15479.75|15600.38|15480.38|15600.81|15480.81|15599.62|15479.62|10
1641830980000|2022-01-10 16:09:40|15601.6|15481.6|15604.47|15484.47|15604.47|15484.47|15601.6|15481.6|10
1641830990000|2022-01-10 16:09:50|15605.51|15485.51|15609.34|15489.34|15609.34|15489.34|15605.37|15485.37|10
1641831000000|2022-01-10 16:10:00|15608.62|15488.62|15609.83|15489.83|15610.65|15490.65|15608.62|15488.62|10
1641831010000|2022-01-10 16:10:10|15609.82|15489.82|15613.28|15493.28|15613.28|15493.28|15609.82|15489.82|10
1641831020000|2022-01-10 16:10:20|15613.16|15493.16|15615.21|15495.21|15616.13|15496.13|15613.16|15493.16|10
1641831030000|2022-01-10 16:10:30|15615.2|15495.2|15619.79|15499.79|15619.79|15499.79|15614.69|15494.69|10
1641831040000|2022-01-10 16:10:40|15619.47|15499.47|15625.17|15505.17|15625.17|15505.17|15619.47|15499.47|10
1641831050000|2022-01-10 16:10:50|15625.73|15505.73|15630.58|15510.58|15630.64|15510.64|15625.73|15505.73|10
1641831060000|2022-01-10 16:11:00|15630.11|15510.11|15633.19|15513.19|15633.19|15513.19|15629.73|15509.73|9
1641831070000|2022-01-10 16:11:10|15633.65|15513.65|15641.27|15521.27|15641.27|15521.27|15633.65|15513.65|10
1641831080000|2022-01-10 16:11:20|15642.59|15522.59|15644.18|15524.18|15644.34|15524.34|15642.53|15522.53|9
1641831090000|2022-01-10 16:11:30|15644.74|15524.74|15645.15|15525.15|15645.85|15525.85|15644.74|15524.74|10
1641831100000|2022-01-10 16:11:40|15645.26|15525.26|15647.74|15527.74|15647.79|15527.79|15644.83|15524.83|10
1641831110000|2022-01-10 16:11:50|15648.19|15528.19|15649.58|15529.58|15649.58|15529.58|15648.18|15528.18|10
1641831120000|2022-01-10 16:12:00|15649.84|15529.84|15652.47|15532.47|15652.47|15532.47|15649.73|15529.73|10
1641831130000|2022-01-10 16:12:10|15652.84|15532.84|15658.72|15538.72|15658.72|15538.72|15652.84|15532.84|10
1641831140000|2022-01-10 16:12:20|15658.5|15538.5|15658.76|15538.76|15659.43|15539.43|15658.5|15538.5|10
1641831150000|2022-01-10 16:12:30|15659.43|15539.43|15663.5|15543.5|15663.5|15543.5|15659.43|15539.43|10
1641831160000|2022-01-10 16:12:40|15665.14|15545.14|15671.82|15551.82|15671.82|15551.82|15665.14|15545.14|10
1641831170000|2022-01-10 16:12:50|15671.92|15551.92|15688.8|15568.8|15688.8|15568.8|15671.92|15551.92|10
1641831180000|2022-01-10 16:13:00|15690.08|15570.08|15690.75|15570.75|15690.75|15570.75|15688.74|15568.74|10
1641831190000|2022-01-10 16:13:10|15694.88|15574.88|15695.37|15575.37|15695.55|15575.55|15694.82|15574.82|9
1641831200000|2022-01-10 16:13:20|15694.8|15574.8|15691.42|15571.42|15694.8|15574.8|15691.34|15571.34|10
1641831210000|2022-01-10 16:13:30|15691.28|15571.28|15689.68|15569.68|15691.28|15571.28|15689.68|15569.68|10
1641831220000|2022-01-10 16:13:40|15689.9|15569.9|15687.19|15567.19|15690.06|15570.06|15687.19|15567.19|10
1641831230000|2022-01-10 16:13:50|15687.52|15567.52|15684.37|15564.37|15687.59|15567.59|15684.37|15564.37|10
1641831240000|2022-01-10 16:14:00|15683.33|15563.33|15683.34|15563.34|15683.47|15563.47|15682.08|15562.08|10
1641831250000|2022-01-10 16:14:10|15683.36|15563.36|15686.28|15566.28|15686.34|15566.34|15683.35|15563.35|10
1641831260000|2022-01-10 16:14:20|15686.88|15566.88|15684.39|15564.39|15686.88|15566.88|15684.39|15564.39|10
1641831270000|2022-01-10 16:14:30|15683.51|15563.51|15686.24|15566.24|15686.24|15566.24|15682.98|15562.98|10
1641831280000|2022-01-10 16:14:40|15686.07|15566.07|15690.63|15570.63|15690.63|15570.63|15686.07|15566.07|10
1641831290000|2022-01-10 16:14:50|15690.23|15570.23|15696.02|15576.02|15696.02|15576.02|15690.23|15570.23|10
1641831300000|2022-01-10 16:15:00|15695.92|15575.92|15694.18|15574.18|15695.94|15575.94|15694.18|15574.18|10
1641831310000|2022-01-10 16:15:10|15694.52|15574.52|15693.77|15573.77|15694.52|15574.52|15693.53|15573.53|10
1641831320000|2022-01-10 16:15:20|15693.46|15573.46|15692.26|15572.26|15693.83|15573.83|15692.26|15572.26|10
1641831330000|2022-01-10 16:15:30|15691.66|15571.66|15689.62|15569.62|15694.16|15574.16|15689.62|15569.62|10
1641831340000|2022-01-10 16:15:40|15688.73|15568.73|15682.96|15562.96|15688.73|15568.73|15682.96|15562.96|10
1641831350000|2022-01-10 16:15:50|15682.31|15562.31|15676.37|15556.37|15682.31|15562.31|15676.37|15556.37|10
1641831360000|2022-01-10 16:16:00|15676.79|15556.79|15671.62|15551.62|15676.79|15556.79|15671.37|15551.37|10
1641831370000|2022-01-10 16:16:10|15671.19|15551.19|15671.67|15551.67|15672.86|15552.86|15671.19|15551.19|10
1641831380000|2022-01-10 16:16:20|15671.81|15551.81|15672.14|15552.14|15672.39|15552.39|15670.24|15550.24|10
1641831390000|2022-01-10 16:16:30|15672.75|15552.75|15671.97|15551.97|15673.73|15553.73|15671.87|15551.87|10
1641831400000|2022-01-10 16:16:40|15671.89|15551.89|15671.82|15551.82|15672.16|15552.16|15671.37|15551.37|10
1641831410000|2022-01-10 16:16:50|15671.7|15551.7|15670.56|15550.56|15671.78|15551.78|15670.28|15550.28|10
1641831420000|2022-01-10 16:17:00|15670.28|15550.28|15671.95|15551.95|15671.95|15551.95|15669.64|15549.64|10
1641831430000|2022-01-10 16:17:10|15672.27|15552.27|15678.48|15558.48|15678.48|15558.48|15670.56|15550.56|9
1641831440000|2022-01-10 16:17:20|15678.47|15558.47|15686.94|15566.94|15686.94|15566.94|15678.47|15558.47|10
1641831450000|2022-01-10 16:17:30|15687.5|15567.5|15688.74|15568.74|15688.86|15568.86|15687.37|15567.37|10
1641831460000|2022-01-10 16:17:40|15688.61|15568.61|15693.8|15573.8|15693.8|15573.8|15688.41|15568.41|10
1641831470000|2022-01-10 16:17:50|15693.72|15573.72|15711.5|15591.5|15711.5|15591.5|15693.72|15573.72|10
1641831480000|2022-01-10 16:18:00|15713.18|15593.18|15725.56|15605.56|15725.56|15605.56|15713.18|15593.18|10
1641831490000|2022-01-10 16:18:10|15731.87|15611.87|15774.51|15654.51|15774.51|15654.51|15731.87|15611.87|10
1641831500000|2022-01-10 16:18:20|15762.07|15642.07|15777.48|15657.48|15786.23|15666.23|15762.07|15642.07|10
1641831510000|2022-01-10 16:18:30|15790.88|15670.88|15821.41|15701.41|15821.41|15701.41|15790.88|15670.88|10
1641831520000|2022-01-10 16:18:40|15839.93|15719.93|15879.31|15759.31|15879.31|15759.31|15839.93|15719.93|10
1641831530000|2022-01-10 16:18:50|15884.15|15764.15|15915.34|15795.34|15915.34|15795.34|15884.15|15764.15|10
1641831540000|2022-01-10 16:19:00|15916.59|15796.59|15922.55|15802.55|15923.81|15803.81|15915.41|15795.41|10
1641831550000|2022-01-10 16:19:10|15920.09|15800.09|15935.18|15815.18|15935.18|15815.18|15920.09|15800.09|10
1641831560000|2022-01-10 16:19:20|15942.06|15822.06|15948.55|15828.55|15950.87|15830.87|15942.06|15822.06|10
1641831570000|2022-01-10 16:19:30|15949.33|15829.33|15943.88|15823.88|15951.51|15831.51|15943.88|15823.88|10
1641831580000|2022-01-10 16:19:40|15945.11|15825.11|15938.59|15818.59|15945.61|15825.61|15938.59|15818.59|10
1641831590000|2022-01-10 16:19:50|15937.16|15817.16|15926.19|15806.19|15937.16|15817.16|15924.82|15804.82|10
1641831600000|2022-01-10 16:20:00|15928.38|15808.38|15935.37|15815.37|15935.37|15815.37|15928.38|15808.38|10
1641831610000|2022-01-10 16:20:10|15935.78|15815.78|15962.17|15842.17|15962.17|15842.17|15935.78|15815.78|10
1641831620000|2022-01-10 16:20:20|15964.41|15844.41|15963.78|15843.78|15969.11|15849.11|15962.84|15842.84|10
1641831630000|2022-01-10 16:20:30|15963.12|15843.12|15957.81|15837.81|15963.32|15843.32|15956.08|15836.08|10
1641831640000|2022-01-10 16:20:40|15959.24|15839.24|15968.05|15848.05|15968.2|15848.2|15959.24|15839.24|9
1641831650000|2022-01-10 16:20:50|15966.91|15846.91|15954.43|15834.43|15966.91|15846.91|15953.61|15833.61|10
1641831660000|2022-01-10 16:21:00|15955.17|15835.17|15932.71|15812.71|15955.17|15835.17|15932.32|15812.32|10
1641831670000|2022-01-10 16:21:10|15929.69|15809.69|15937.48|15817.48|15937.48|15817.48|15928.42|15808.42|10
1641831680000|2022-01-10 16:21:20|15938.27|15818.27|15944.65|15824.65|15944.65|15824.65|15938.27|15818.27|10
1641831690000|2022-01-10 16:21:30|15946.21|15826.21|15946.89|15826.89|15946.89|15826.89|15944.71|15824.71|10
1641831700000|2022-01-10 16:21:40|15947.59|15827.59|15950.52|15830.52|15951.25|15831.25|15947.59|15827.59|10
1641831710000|2022-01-10 16:21:50|15950.33|15830.33|15957.03|15837.03|15957.03|15837.03|15949.93|15829.93|10
1641831720000|2022-01-10 16:22:00|15957.11|15837.11|15949.74|15829.74|15957.11|15837.11|15949.25|15829.25|10
1641831730000|2022-01-10 16:22:10|15949.61|15829.61|15927.13|15807.13|15949.61|15829.61|15927.13|15807.13|10
1641831740000|2022-01-10 16:22:20|15926.93|15806.93|15910.53|15790.53|15926.93|15806.93|15910.53|15790.53|10
1641831750000|2022-01-10 16:22:30|15910.21|15790.21|15893.87|15773.87|15910.21|15790.21|15893.38|15773.38|10
1641831760000|2022-01-10 16:22:40|15893.05|15773.05|15895.99|15775.99|15897.04|15777.04|15893.05|15773.05|10
1641831770000|2022-01-10 16:22:50|15895.61|15775.61|15901.12|15781.12|15902.11|15782.11|15895.61|15775.61|10
1641831780000|2022-01-10 16:23:00|15902.89|15782.89|15902.77|15782.77|15905.12|15785.12|15901.89|15781.89|10
1641831790000|2022-01-10 16:23:10|15901.28|15781.28|15907.41|15787.41|15907.41|15787.41|15900.29|15780.29|10
1641831800000|2022-01-10 16:23:20|15909.82|15789.82|15919.42|15799.42|15919.97|15799.97|15909.82|15789.82|10
1641831810000|2022-01-10 16:23:30|15918.81|15798.81|15924.22|15804.22|15924.22|15804.22|15918.53|15798.53|10
1641831820000|2022-01-10 16:23:40|15924.65|15804.65|15931.44|15811.44|15931.44|15811.44|15923.97|15803.97|10
1641831830000|2022-01-10 16:23:50|15933.64|15813.64|15942.95|15822.95|15944.09|15824.09|15933.64|15813.64|10
1641831840000|2022-01-10 16:24:00|15942.31|15822.31|15943|15823|15943|15823|15939.24|15819.24|10
1641831850000|2022-01-10 16:24:10|15942.19|15822.19|15943.2|15823.2|15943.2|15823.2|15941.83|15821.83|10
1641831860000|2022-01-10 16:24:20|15942.17|15822.17|15937.68|15817.68|15942.17|15822.17|15937.68|15817.68|10
1641831870000|2022-01-10 16:24:30|15938.27|15818.27|15941.65|15821.65|15941.65|15821.65|15938.27|15818.27|10
1641831880000|2022-01-10 16:24:40|15941.91|15821.91|15942.4|15822.4|15943.3|15823.3|15941.12|15821.12|10
1641831890000|2022-01-10 16:24:50|15943.08|15823.08|15940.02|15820.02|15943.08|15823.08|15940.02|15820.02|9
1641831900000|2022-01-10 16:25:00|15939.97|15819.97|15932.5|15812.5|15940.43|15820.43|15932.5|15812.5|10
1641831910000|2022-01-10 16:25:10|15932.15|15812.15|15931.31|15811.31|15932.45|15812.45|15930.96|15810.96|10
1641831920000|2022-01-10 16:25:20|15931.47|15811.47|15927.6|15807.6|15931.6|15811.6|15927.6|15807.6|10
1641831930000|2022-01-10 16:25:30|15927.55|15807.55|15923.63|15803.63|15927.7|15807.7|15923.63|15803.63|10
1641831940000|2022-01-10 16:25:40|15924.88|15804.88|15931.69|15811.69|15931.69|15811.69|15924.88|15804.88|10
1641831950000|2022-01-10 16:25:50|15932.5|15812.5|15937.87|15817.87|15937.87|15817.87|15932.5|15812.5|10
1641831960000|2022-01-10 16:26:00|15939.6|15819.6|15944.92|15824.92|15944.92|15824.92|15939.42|15819.42|10
1641831970000|2022-01-10 16:26:10|15945.54|15825.54|15946.96|15826.96|15947.07|15827.07|15944.95|15824.95|10
1641831980000|2022-01-10 16:26:20|15946.24|15826.24|15944.78|15824.78|15946.24|15826.24|15944.38|15824.38|10
1641831990000|2022-01-10 16:26:30|15944.15|15824.15|15947.5|15827.5|15947.5|15827.5|15943.3|15823.3|10
1641832000000|2022-01-10 16:26:40|15949.31|15829.31|15950.29|15830.29|15951.61|15831.61|15949.31|15829.31|10
1641832010000|2022-01-10 16:26:50|15950.27|15830.27|15949.89|15829.89|15950.27|15830.27|15948.6|15828.6|10
1641832020000|2022-01-10 16:27:00|15950.79|15830.79|15954.31|15834.31|15954.95|15834.95|15950.79|15830.79|10
1641832030000|2022-01-10 16:27:10|15953.27|15833.27|15947.19|15827.19|15953.27|15833.27|15947.19|15827.19|10
1641832040000|2022-01-10 16:27:20|15947.67|15827.67|15935.58|15815.58|15947.67|15827.67|15935.58|15815.58|10
1641832050000|2022-01-10 16:27:30|15935.51|15815.51|15939.11|15819.11|15939.11|15819.11|15935.17|15815.17|10
1641832060000|2022-01-10 16:27:40|15938.73|15818.73|15946.36|15826.36|15946.66|15826.66|15938.73|15818.73|10
1641832070000|2022-01-10 16:27:50|15945.92|15825.92|15951.11|15831.11|15951.11|15831.11|15945.92|15825.92|10
1641832080000|2022-01-10 16:28:00|15951.99|15831.99|15951.93|15831.93|15952.72|15832.72|15949.8|15829.8|10
1641832090000|2022-01-10 16:28:10|15952.93|15832.93|15957.36|15837.36|15957.36|15837.36|15950.59|15830.59|10
1641832100000|2022-01-10 16:28:20|15957.94|15837.94|15959.34|15839.34|15959.85|15839.85|15957.94|15837.94|10
1641832110000|2022-01-10 16:28:30|15958.91|15838.91|15953.5|15833.5|15958.91|15838.91|15953.5|15833.5|10
1641832120000|2022-01-10 16:28:40|15952.45|15832.45|15948.38|15828.38|15952.82|15832.82|15948.24|15828.24|10
1641832130000|2022-01-10 16:28:50|15947.92|15827.92|15950.08|15830.08|15950.43|15830.43|15947.73|15827.73|10
1641832140000|2022-01-10 16:29:00|15949.77|15829.77|15949.93|15829.93|15950.78|15830.78|15949.72|15829.72|10
1641832150000|2022-01-10 16:29:10|15950.35|15830.35|15943.3|15823.3|15950.78|15830.78|15943.12|15823.12|10
1641832160000|2022-01-10 16:29:20|15943.89|15823.89|15941.55|15821.55|15943.89|15823.89|15941.53|15821.53|10
1641832170000|2022-01-10 16:29:30|15940.71|15820.71|15940.78|15820.78|15941.8|15821.8|15939.9|15819.9|10
1641832180000|2022-01-10 16:29:40|15940.76|15820.76|15942.95|15822.95|15942.95|15822.95|15940.24|15820.24|10
1641832190000|2022-01-10 16:29:50|15943.85|15823.85|15945.25|15825.25|15946.34|15826.34|15943.85|15823.85|10
1641832200000|2022-01-10 16:30:00|15945.64|15825.64|15938.12|15818.12|15946.27|15826.27|15938.12|15818.12|10
1641832210000|2022-01-10 16:30:10|15935.02|15815.02|15920.02|15800.02|15935.02|15815.02|15920.02|15800.02|10
1641832220000|2022-01-10 16:30:20|15919.05|15799.05|15911.32|15791.32|15919.05|15799.05|15911.32|15791.32|10
1641832230000|2022-01-10 16:30:30|15909.13|15789.13|15894.71|15774.71|15909.13|15789.13|15894.71|15774.71|10
1641832240000|2022-01-10 16:30:40|15894.27|15774.27|15891.5|15771.5|15894.27|15774.27|15890.26|15770.26|10
1641832250000|2022-01-10 16:30:50|15893.96|15773.96|15896.43|15776.43|15898.14|15778.14|15893.96|15773.96|10
1641832260000|2022-01-10 16:31:00|15896.84|15776.84|15895.01|15775.01|15896.84|15776.84|15894.84|15774.84|10
1641832270000|2022-01-10 16:31:10|15895.22|15775.22|15894.48|15774.48|15896.57|15776.57|15894.48|15774.48|10
1641832280000|2022-01-10 16:31:20|15893.35|15773.35|15888.72|15768.72|15893.35|15773.35|15888.72|15768.72|10
1641832290000|2022-01-10 16:31:30|15888.51|15768.51|15885.6|15765.6|15888.51|15768.51|15884.93|15764.93|10
1641832300000|2022-01-10 16:31:40|15885.37|15765.37|15888.27|15768.27|15888.27|15768.27|15884.26|15764.26|10
1641832310000|2022-01-10 16:31:50|15889.15|15769.15|15892.21|15772.21|15892.21|15772.21|15888.45|15768.45|10
1641832320000|2022-01-10 16:32:00|15892.83|15772.83|15893.33|15773.33|15893.33|15773.33|15890.98|15770.98|10
1641832330000|2022-01-10 16:32:10|15893.04|15773.04|15897.58|15777.58|15897.58|15777.58|15893.04|15773.04|10
1641832340000|2022-01-10 16:32:20|15897.64|15777.64|15896.76|15776.76|15898.44|15778.44|15896.32|15776.32|10
1641832350000|2022-01-10 16:32:30|15896.64|15776.64|15894.25|15774.25|15896.64|15776.64|15894.25|15774.25|10
1641832360000|2022-01-10 16:32:40|15893.33|15773.33|15889.38|15769.38|15893.79|15773.79|15889.31|15769.31|10
1641832370000|2022-01-10 16:32:50|15888.1|15768.1|15889.2|15769.2|15889.2|15769.2|15887.95|15767.95|10
1641832380000|2022-01-10 16:33:00|15887.57|15767.57|15889.68|15769.68|15889.86|15769.86|15887.54|15767.54|10
1641832390000|2022-01-10 16:33:10|15889.99|15769.99|15898.52|15778.52|15898.52|15778.52|15889.99|15769.99|10
1641832400000|2022-01-10 16:33:20|15899.6|15779.6|15902.89|15782.89|15903.47|15783.47|15898.93|15778.93|10
1641832410000|2022-01-10 16:33:30|15903.11|15783.11|15898.52|15778.52|15903.11|15783.11|15898.52|15778.52|10
1641832420000|2022-01-10 16:33:40|15898.53|15778.53|15894.2|15774.2|15898.53|15778.53|15894.2|15774.2|10
1641832430000|2022-01-10 16:33:50|15893.58|15773.58|15895.63|15775.63|15895.77|15775.77|15893.2|15773.2|10
1641832440000|2022-01-10 16:34:00|15895.56|15775.56|15892.77|15772.77|15895.56|15775.56|15892.49|15772.49|10
1641832450000|2022-01-10 16:34:10|15892.47|15772.47|15891.55|15771.55|15893.39|15773.39|15891.55|15771.55|10
1641832460000|2022-01-10 16:34:20|15891.66|15771.66|15891.9|15771.9|15891.9|15771.9|15890.81|15770.81|10
1641832470000|2022-01-10 16:34:30|15892.22|15772.22|15889.6|15769.6|15892.89|15772.89|15889.6|15769.6|10
1641832480000|2022-01-10 16:34:40|15889.16|15769.16|15880.67|15760.67|15889.16|15769.16|15880.67|15760.67|10
1641832490000|2022-01-10 16:34:50|15880.96|15760.96|15880.72|15760.72|15880.98|15760.98|15879.67|15759.67|10
1641832500000|2022-01-10 16:35:00|15880.21|15760.21|15877.75|15757.75|15880.9|15760.9|15877.75|15757.75|10
1641832510000|2022-01-10 16:35:10|15878.3|15758.3|15875.75|15755.75|15878.46|15758.46|15875.65|15755.65|10
1641832520000|2022-01-10 16:35:20|15875.62|15755.62|15876.98|15756.98|15876.98|15756.98|15874.98|15754.98|10
1641832530000|2022-01-10 16:35:30|15878.2|15758.2|15880.86|15760.86|15880.86|15760.86|15878.2|15758.2|10
1641832540000|2022-01-10 16:35:40|15881.24|15761.24|15879.86|15759.86|15881.34|15761.34|15879.75|15759.75|10
1641832550000|2022-01-10 16:35:50|15880.06|15760.06|15882.94|15762.94|15882.94|15762.94|15880.06|15760.06|9
1641832560000|2022-01-10 16:36:00|15884.18|15764.18|15885.58|15765.58|15885.73|15765.73|15883.94|15763.94|9
1641832570000|2022-01-10 16:36:10|15885.04|15765.04|15892.82|15772.82|15892.82|15772.82|15885.04|15765.04|10
1641832580000|2022-01-10 16:36:20|15893.03|15773.03|15897.81|15777.81|15897.81|15777.81|15893.03|15773.03|10
1641832590000|2022-01-10 16:36:30|15897.46|15777.46|15898.1|15778.1|15899.04|15779.04|15897.46|15777.46|10
1641832600000|2022-01-10 16:36:40|15898.13|15778.13|15893.1|15773.1|15898.13|15778.13|15893.1|15773.1|10
1641832610000|2022-01-10 16:36:50|15893.06|15773.06|15883.83|15763.83|15893.06|15773.06|15883.83|15763.83|10
1641832620000|2022-01-10 16:37:00|15882.74|15762.74|15879|15759|15882.74|15762.74|15879|15759|10
1641832630000|2022-01-10 16:37:10|15878.7|15758.7|15877.43|15757.43|15878.7|15758.7|15876.79|15756.79|10
1641832640000|2022-01-10 16:37:20|15877.5|15757.5|15879.45|15759.45|15879.45|15759.45|15877.17|15757.17|10
1641832650000|2022-01-10 16:37:30|15879.62|15759.62|15879.69|15759.69|15880.29|15760.29|15878.95|15758.95|10
1641832660000|2022-01-10 16:37:40|15878.85|15758.85|15880.89|15760.89|15880.89|15760.89|15878.85|15758.85|10
1641832670000|2022-01-10 16:37:50|15880.73|15760.73|15879.51|15759.51|15881.08|15761.08|15879.51|15759.51|10
1641832680000|2022-01-10 16:38:00|15879.82|15759.82|15885.15|15765.15|15885.15|15765.15|15879.43|15759.43|10
1641832690000|2022-01-10 16:38:10|15887.27|15767.27|15902.07|15782.07|15902.07|15782.07|15887.16|15767.16|10
1641832700000|2022-01-10 16:38:20|15902.08|15782.08|15906|15786|15906.87|15786.87|15902.08|15782.08|10
1641832710000|2022-01-10 16:38:30|15906.8|15786.8|15910.48|15790.48|15911.3|15791.3|15906.8|15786.8|10
1641832720000|2022-01-10 16:38:40|15909.46|15789.46|15908.98|15788.98|15909.46|15789.46|15908.11|15788.11|10
1641832730000|2022-01-10 16:38:50|15909.29|15789.29|15911.88|15791.88|15911.88|15791.88|15909.28|15789.28|10
1641832740000|2022-01-10 16:39:00|15912.32|15792.32|15913.58|15793.58|15913.58|15793.58|15911.51|15791.51|10
1641832750000|2022-01-10 16:39:10|15913.82|15793.82|15915.96|15795.96|15915.96|15795.96|15913.82|15793.82|10
1641832760000|2022-01-10 16:39:20|15916.43|15796.43|15920.56|15800.56|15920.56|15800.56|15916.43|15796.43|10
1641832770000|2022-01-10 16:39:30|15921.86|15801.86|15943.41|15823.41|15943.49|15823.49|15921.86|15801.86|10
1641832780000|2022-01-10 16:39:40|15943.18|15823.18|15952.8|15832.8|15953.2|15833.2|15943.18|15823.18|10
1641832790000|2022-01-10 16:39:50|15954.33|15834.33|15954.4|15834.4|15955.79|15835.79|15954.04|15834.04|10
1641832800000|2022-01-10 16:40:00|15954.26|15834.26|15952.51|15832.51|15954.77|15834.77|15952.51|15832.51|10
1641832810000|2022-01-10 16:40:10|15951.28|15831.28|15941.24|15821.24|15951.28|15831.28|15941.24|15821.24|10
1641832820000|2022-01-10 16:40:20|15940.62|15820.62|15938.98|15818.98|15940.62|15820.62|15937.33|15817.33|10
1641832830000|2022-01-10 16:40:30|15938.56|15818.56|15942.32|15822.32|15942.32|15822.32|15938.56|15818.56|10
1641832840000|2022-01-10 16:40:40|15941.89|15821.89|15942.7|15822.7|15942.7|15822.7|15941.58|15821.58|10
1641832850000|2022-01-10 16:40:50|15942.66|15822.66|15946.8|15826.8|15947.3|15827.3|15942.66|15822.66|10
1641832860000|2022-01-10 16:41:00|15947.21|15827.21|15953.35|15833.35|15953.35|15833.35|15947.2|15827.2|10
1641832870000|2022-01-10 16:41:10|15954.36|15834.36|15963.99|15843.99|15963.99|15843.99|15954.36|15834.36|10
1641832880000|2022-01-10 16:41:20|15966.32|15846.32|15974.04|15854.04|15974.21|15854.21|15966.32|15846.32|10
1641832890000|2022-01-10 16:41:30|15973.96|15853.96|15975.04|15855.04|15975.51|15855.51|15973.73|15853.73|10
1641832900000|2022-01-10 16:41:40|15975.62|15855.62|15975.52|15855.52|15977.78|15857.78|15975.36|15855.36|9
1641832910000|2022-01-10 16:41:50|15974.54|15854.54|15966.49|15846.49|15974.54|15854.54|15966.49|15846.49|9
1641832920000|2022-01-10 16:42:00|15965.06|15845.06|15960.79|15840.79|15965.06|15845.06|15960.18|15840.18|10
1641832930000|2022-01-10 16:42:10|15961.03|15841.03|15963.3|15843.3|15964.63|15844.63|15961.03|15841.03|10
1641832940000|2022-01-10 16:42:20|15962.43|15842.43|15955.49|15835.49|15962.43|15842.43|15955.49|15835.49|10
1641832950000|2022-01-10 16:42:30|15955.36|15835.36|15956.07|15836.07|15956.07|15836.07|15953.49|15833.49|10
1641832960000|2022-01-10 16:42:40|15956.51|15836.51|15952.03|15832.03|15956.51|15836.51|15952.03|15832.03|10
1641832970000|2022-01-10 16:42:50|15951.97|15831.97|15949.96|15829.96|15951.97|15831.97|15949.64|15829.64|10
1641832980000|2022-01-10 16:43:00|15951.2|15831.2|15948.62|15828.62|15951.4|15831.4|15948.62|15828.62|10
1641832990000|2022-01-10 16:43:10|15947.22|15827.22|15944.59|15824.59|15947.22|15827.22|15944.59|15824.59|10
1641833000000|2022-01-10 16:43:20|15943.04|15823.04|15942.47|15822.47|15943.2|15823.2|15942.47|15822.47|10
1641833010000|2022-01-10 16:43:30|15942.3|15822.3|15937.43|15817.43|15942.3|15822.3|15937.43|15817.43|10
1641833020000|2022-01-10 16:43:40|15935.75|15815.75|15920.83|15800.83|15935.75|15815.75|15920.83|15800.83|10
1641833030000|2022-01-10 16:43:50|15920.94|15800.94|15918.81|15798.81|15920.94|15800.94|15918.58|15798.58|10
1641833040000|2022-01-10 16:44:00|15918.15|15798.15|15913.5|15793.5|15918.15|15798.15|15913.5|15793.5|10
1641833050000|2022-01-10 16:44:10|15913.36|15793.36|15911.34|15791.34|15913.36|15793.36|15910.87|15790.87|10
1641833060000|2022-01-10 16:44:20|15911.93|15791.93|15912.83|15792.83|15912.83|15792.83|15911.63|15791.63|10
1641833070000|2022-01-10 16:44:30|15913.7|15793.7|15917.56|15797.56|15917.56|15797.56|15913.7|15793.7|10
1641833080000|2022-01-10 16:44:40|15917.92|15797.92|15925.83|15805.83|15925.83|15805.83|15917.92|15797.92|10
1641833090000|2022-01-10 16:44:50|15926.97|15806.97|15924.39|15804.39|15926.97|15806.97|15924.39|15804.39|10
1641833100000|2022-01-10 16:45:00|15926.11|15806.11|15926.4|15806.4|15926.4|15806.4|15925.27|15805.27|10
1641833110000|2022-01-10 16:45:10|15926.36|15806.36|15924.55|15804.55|15926.64|15806.64|15924.55|15804.55|10
1641833120000|2022-01-10 16:45:20|15924.65|15804.65|15925.56|15805.56|15925.56|15805.56|15923.58|15803.58|10
1641833130000|2022-01-10 16:45:30|15926.08|15806.08|15927.73|15807.73|15927.73|15807.73|15926.08|15806.08|9
1641833140000|2022-01-10 16:45:40|15927.57|15807.57|15932.64|15812.64|15932.64|15812.64|15926.59|15806.59|10
1641833150000|2022-01-10 16:45:50|15933.25|15813.25|15937.19|15817.19|15937.19|15817.19|15933.23|15813.23|10
1641833160000|2022-01-10 16:46:00|15936.79|15816.79|15934.62|15814.62|15936.81|15816.81|15934.4|15814.4|10
1641833170000|2022-01-10 16:46:10|15934.49|15814.49|15933.59|15813.59|15934.49|15814.49|15933.56|15813.56|10
1641833180000|2022-01-10 16:46:20|15932.11|15812.11|15927.59|15807.59|15932.11|15812.11|15927.46|15807.46|10
1641833190000|2022-01-10 16:46:30|15926.59|15806.59|15924.61|15804.61|15926.64|15806.64|15924.27|15804.27|10
1641833200000|2022-01-10 16:46:40|15924.92|15804.92|15926.87|15806.87|15926.87|15806.87|15924.92|15804.92|10
1641833210000|2022-01-10 16:46:50|15927.05|15807.05|15926.61|15806.61|15927.62|15807.62|15925.7|15805.7|10
1641833220000|2022-01-10 16:47:00|15926.51|15806.51|15927.97|15807.97|15928.06|15808.06|15926.51|15806.51|10
1641833230000|2022-01-10 16:47:10|15928.03|15808.03|15923.33|15803.33|15928.03|15808.03|15923.33|15803.33|10
1641833240000|2022-01-10 16:47:20|15923.48|15803.48|15920.7|15800.7|15923.48|15803.48|15920.7|15800.7|10
1641833250000|2022-01-10 16:47:30|15920.77|15800.77|15917.79|15797.79|15920.77|15800.77|15917.79|15797.79|9
1641833260000|2022-01-10 16:47:40|15916.71|15796.71|15914.32|15794.32|15916.93|15796.93|15913.95|15793.95|9
1641833270000|2022-01-10 16:47:50|15914.15|15794.15|15914.17|15794.17|15914.43|15794.43|15913.65|15793.65|10
1641833280000|2022-01-10 16:48:00|15913.81|15793.81|15911.33|15791.33|15913.81|15793.81|15910.97|15790.97|10
1641833290000|2022-01-10 16:48:10|15911.44|15791.44|15910.38|15790.38|15912.12|15792.12|15910.38|15790.38|10
1641833300000|2022-01-10 16:48:20|15910.57|15790.57|15908.99|15788.99|15910.89|15790.89|15908.95|15788.95|10
1641833310000|2022-01-10 16:48:30|15908.47|15788.47|15905.7|15785.7|15909.5|15789.5|15905.7|15785.7|9
1641833320000|2022-01-10 16:48:40|15905.89|15785.89|15902.71|15782.71|15906.28|15786.28|15902.71|15782.71|10
1641833330000|2022-01-10 16:48:50|15902.37|15782.37|15900|15780|15902.9|15782.9|15899.28|15779.28|10
1641833340000|2022-01-10 16:49:00|15900.16|15780.16|15898.23|15778.23|15900.16|15780.16|15898.05|15778.05|10
1641833350000|2022-01-10 16:49:10|15898|15778|15899.19|15779.19|15899.62|15779.62|15898|15778|10
1641833360000|2022-01-10 16:49:20|15899.63|15779.63|15897.47|15777.47|15899.83|15779.83|15897.47|15777.47|10
1641833370000|2022-01-10 16:49:30|15898.37|15778.37|15892.88|15772.88|15898.37|15778.37|15892.62|15772.62|10
1641833380000|2022-01-10 16:49:40|15892.27|15772.27|15893.78|15773.78|15893.82|15773.82|15891.78|15771.78|10
1641833390000|2022-01-10 16:49:50|15893.91|15773.91|15898.28|15778.28|15898.28|15778.28|15893.91|15773.91|10
1641833400000|2022-01-10 16:50:00|15898.03|15778.03|15895.61|15775.61|15898.03|15778.03|15895.59|15775.59|10
1641833410000|2022-01-10 16:50:10|15894.67|15774.67|15891.85|15771.85|15894.67|15774.67|15891.47|15771.47|10
1641833420000|2022-01-10 16:50:20|15892.45|15772.45|15889.98|15769.98|15892.55|15772.55|15889.98|15769.98|10
1641833430000|2022-01-10 16:50:30|15889.52|15769.52|15888.85|15768.85|15890.33|15770.33|15888.85|15768.85|10
1641833440000|2022-01-10 16:50:40|15890.02|15770.02|15895.66|15775.66|15895.66|15775.66|15890.02|15770.02|10
1641833450000|2022-01-10 16:50:50|15896.21|15776.21|15902.63|15782.63|15902.63|15782.63|15896.21|15776.21|10
1641833460000|2022-01-10 16:51:00|15902.78|15782.78|15906.68|15786.68|15906.68|15786.68|15902.78|15782.78|10
1641833470000|2022-01-10 16:51:10|15906.59|15786.59|15904.61|15784.61|15907.1|15787.1|15904.61|15784.61|10
1641833480000|2022-01-10 16:51:20|15903.8|15783.8|15906.52|15786.52|15906.52|15786.52|15903.41|15783.41|9
1641833490000|2022-01-10 16:51:30|15905.68|15785.68|15908.07|15788.07|15908.07|15788.07|15905.25|15785.25|10
1641833500000|2022-01-10 16:51:40|15908.33|15788.33|15911.68|15791.68|15911.68|15791.68|15908.33|15788.33|10
1641833510000|2022-01-10 16:51:50|15911.59|15791.59|15913.08|15793.08|15913.08|15793.08|15911.07|15791.07|10
1641833520000|2022-01-10 16:52:00|15913.24|15793.24|15913.47|15793.47|15913.69|15793.69|15912.72|15792.72|9
1641833530000|2022-01-10 16:52:10|15912.76|15792.76|15913.07|15793.07|15913.07|15793.07|15911.56|15791.56|10
1641833540000|2022-01-10 16:52:20|15913.41|15793.41|15915.58|15795.58|15915.58|15795.58|15913.41|15793.41|10
1641833550000|2022-01-10 16:52:30|15916.91|15796.91|15916.25|15796.25|15917.08|15797.08|15916.21|15796.21|10
1641833560000|2022-01-10 16:52:40|15916.24|15796.24|15920.15|15800.15|15920.15|15800.15|15916.24|15796.24|10
1641833570000|2022-01-10 16:52:50|15920.33|15800.33|15923.3|15803.3|15923.3|15803.3|15920.33|15800.33|10
1641833580000|2022-01-10 16:53:00|15923.58|15803.58|15922.15|15802.15|15923.58|15803.58|15922.15|15802.15|10
1641833590000|2022-01-10 16:53:10|15922.02|15802.02|15920.03|15800.03|15922.02|15802.02|15919.59|15799.59|10
1641833600000|2022-01-10 16:53:20|15919.76|15799.76|15919.03|15799.03|15919.76|15799.76|15918.58|15798.58|10
1641833610000|2022-01-10 16:53:30|15919.84|15799.84|15925.84|15805.84|15925.84|15805.84|15919.84|15799.84|10
1641833620000|2022-01-10 16:53:40|15926.93|15806.93|15935|15815|15935|15815|15926.93|15806.93|10
1641833630000|2022-01-10 16:53:50|15935.11|15815.11|15930.98|15810.98|15936.27|15816.27|15930.98|15810.98|10
1641833640000|2022-01-10 16:54:00|15930.68|15810.68|15934.43|15814.43|15934.43|15814.43|15930.68|15810.68|9
1641833650000|2022-01-10 16:54:10|15934.26|15814.26|15933.1|15813.1|15936.11|15816.11|15933.1|15813.1|10
1641833660000|2022-01-10 16:54:20|15931.8|15811.8|15928.14|15808.14|15932.78|15812.78|15928.14|15808.14|10
1641833670000|2022-01-10 16:54:30|15928.06|15808.06|15925.62|15805.62|15928.44|15808.44|15925.62|15805.62|10
1641833680000|2022-01-10 16:54:40|15925.4|15805.4|15922.34|15802.34|15925.4|15805.4|15922.34|15802.34|10
1641833690000|2022-01-10 16:54:50|15922.46|15802.46|15923.94|15803.94|15923.94|15803.94|15922.01|15802.01|10
1641833700000|2022-01-10 16:55:00|15923.96|15803.96|15923.09|15803.09|15923.96|15803.96|15922.47|15802.47|10
1641833710000|2022-01-10 16:55:10|15923.01|15803.01|15923.03|15803.03|15923.03|15803.03|15922.73|15802.73|10
1641833720000|2022-01-10 16:55:20|15923.07|15803.07|15924.31|15804.31|15924.31|15804.31|15922.82|15802.82|10
1641833730000|2022-01-10 16:55:30|15924.36|15804.36|15924.6|15804.6|15924.66|15804.66|15923.95|15803.95|9
1641833740000|2022-01-10 16:55:40|15924.32|15804.32|15921.05|15801.05|15924.32|15804.32|15921.05|15801.05|10
1641833750000|2022-01-10 16:55:50|15920.84|15800.84|15920.54|15800.54|15921.18|15801.18|15920.46|15800.46|10
1641833760000|2022-01-10 16:56:00|15921.11|15801.11|15923.56|15803.56|15923.75|15803.75|15920.98|15800.98|10
1641833770000|2022-01-10 16:56:10|15924.44|15804.44|15927.92|15807.92|15928.41|15808.41|15924.44|15804.44|10
1641833780000|2022-01-10 16:56:20|15928.14|15808.14|15931.14|15811.14|15931.14|15811.14|15928.14|15808.14|10
1641833790000|2022-01-10 16:56:30|15931.75|15811.75|15932.64|15812.64|15934.08|15814.08|15931.75|15811.75|10
1641833800000|2022-01-10 16:56:40|15932.78|15812.78|15936.93|15816.93|15936.93|15816.93|15932.78|15812.78|10
1641833810000|2022-01-10 16:56:50|15938|15818|15940.13|15820.13|15940.78|15820.78|15938|15818|10
1641833820000|2022-01-10 16:57:00|15940.01|15820.01|15939.11|15819.11|15940.11|15820.11|15939.11|15819.11|9
1641833830000|2022-01-10 16:57:10|15939.94|15819.94|15940.41|15820.41|15940.92|15820.92|15939.69|15819.69|9
1641833840000|2022-01-10 16:57:20|15941.58|15821.58|15944.46|15824.46|15944.46|15824.46|15941.58|15821.58|10
1641833850000|2022-01-10 16:57:30|15945.04|15825.04|15946.59|15826.59|15946.94|15826.94|15945|15825|9
1641833860000|2022-01-10 16:57:40|15946.99|15826.99|15947.02|15827.02|15947.02|15827.02|15946.01|15826.01|10
1641833870000|2022-01-10 16:57:50|15947.69|15827.69|15951.58|15831.58|15951.58|15831.58|15947.65|15827.65|10
1641833880000|2022-01-10 16:58:00|15951.41|15831.41|15950.37|15830.37|15951.41|15831.41|15949.65|15829.65|10
1641833890000|2022-01-10 16:58:10|15950.64|15830.64|15945.34|15825.34|15950.64|15830.64|15945.34|15825.34|10
1641833900000|2022-01-10 16:58:20|15944.83|15824.83|15954.25|15834.25|15954.25|15834.25|15944.83|15824.83|10
1641833910000|2022-01-10 16:58:30|15954.92|15834.92|15966.72|15846.72|15967.5|15847.5|15954.92|15834.92|10
1641833920000|2022-01-10 16:58:40|15965.94|15845.94|15971.41|15851.41|15971.57|15851.57|15965.41|15845.41|10
1641833930000|2022-01-10 16:58:50|15971.83|15851.83|15974.13|15854.13|15975.48|15855.48|15971.2|15851.2|9
1641833940000|2022-01-10 16:59:00|15973.86|15853.86|15974.45|15854.45|15974.45|15854.45|15971.84|15851.84|10
1641833950000|2022-01-10 16:59:10|15974.9|15854.9|15976.95|15856.95|15976.95|15856.95|15974.61|15854.61|10
1641833960000|2022-01-10 16:59:20|15976.85|15856.85|15975.55|15855.55|15977.74|15857.74|15975.55|15855.55|10
1641833970000|2022-01-10 16:59:30|15975.71|15855.71|15975.3|15855.3|15976.19|15856.19|15974.23|15854.23|10
1641833980000|2022-01-10 16:59:40|15975.21|15855.21|15977.94|15857.94|15977.94|15857.94|15975.21|15855.21|10
1641833990000|2022-01-10 16:59:50|15979.4|15859.4|15981.98|15861.98|15982.07|15862.07|15979.4|15859.4|10
1641834000000|2022-01-10 17:00:00|15983.61|15863.61|15986.91|15866.91|15986.91|15866.91|15983.55|15863.55|10
1641834010000|2022-01-10 17:00:10|15986.74|15866.74|15990.86|15870.86|15991.09|15871.09|15986.74|15866.74|10
1641834020000|2022-01-10 17:00:20|15991.18|15871.18|15994.18|15874.18|15994.18|15874.18|15989.82|15869.82|10
1641834030000|2022-01-10 17:00:30|15994.75|15874.75|15996.27|15876.27|15996.72|15876.72|15994.75|15874.75|10
1641834040000|2022-01-10 17:00:40|15997.15|15877.15|16003.14|15883.14|16003.14|15883.14|15997.15|15877.15|10
1641834050000|2022-01-10 17:00:50|16004.1|15884.1|16001.42|15881.42|16004.1|15884.1|16001.42|15881.42|10
1641834060000|2022-01-10 17:01:00|16000.88|15880.88|15992.86|15872.86|16000.88|15880.88|15992.86|15872.86|10
1641834070000|2022-01-10 17:01:10|15991.96|15871.96|15992.07|15872.07|15992.49|15872.49|15991.35|15871.35|10
1641834080000|2022-01-10 17:01:20|15992.68|15872.68|16004.87|15884.87|16004.87|15884.87|15992.68|15872.68|10
1641834090000|2022-01-10 17:01:30|16007.41|15887.41|16028.12|15908.12|16028.93|15908.93|16007.31|15887.31|10
1641834100000|2022-01-10 17:01:40|16027.48|15907.48|16026.58|15906.58|16027.48|15907.48|16025.69|15905.69|10
1641834110000|2022-01-10 17:01:50|16025.99|15905.99|16017.55|15897.55|16025.99|15905.99|16017.55|15897.55|10
1641834120000|2022-01-10 17:02:00|16015.02|15895.02|15986.06|15866.06|16015.53|15895.53|15986.06|15866.06|10
1641834130000|2022-01-10 17:02:10|15984.26|15864.26|15977|15857|15984.7|15864.7|15977|15857|10
1641834140000|2022-01-10 17:02:20|15976.73|15856.73|15972.94|15852.94|15977.54|15857.54|15971.28|15851.28|10
1641834150000|2022-01-10 17:02:30|15973.82|15853.82|15974.45|15854.45|15975.38|15855.38|15973.82|15853.82|10
1641834160000|2022-01-10 17:02:40|15973.94|15853.94|15970.57|15850.57|15974.04|15854.04|15970.57|15850.57|10
1641834170000|2022-01-10 17:02:50|15969.21|15849.21|15964.34|15844.34|15969.6|15849.6|15964.34|15844.34|10
1641834180000|2022-01-10 17:03:00|15964.4|15844.4|15956.88|15836.88|15964.4|15844.4|15956.88|15836.88|9
1641834190000|2022-01-10 17:03:10|15956.83|15836.83|15954.51|15834.51|15957.17|15837.17|15954.08|15834.08|10
1641834200000|2022-01-10 17:03:20|15953.62|15833.62|15954.2|15834.2|15955|15835|15953.62|15833.62|10
1641834210000|2022-01-10 17:03:30|15954.92|15834.92|15957.43|15837.43|15958.44|15838.44|15954.92|15834.92|10
1641834220000|2022-01-10 17:03:40|15956|15836|15953.16|15833.16|15956|15836|15952.88|15832.88|10
1641834230000|2022-01-10 17:03:50|15952.41|15832.41|15950.98|15830.98|15952.76|15832.76|15950.98|15830.98|9
1641834240000|2022-01-10 17:04:00|15948.91|15828.91|15948.67|15828.67|15950.12|15830.12|15948.67|15828.67|10
1641834250000|2022-01-10 17:04:10|15948.62|15828.62|15933.44|15813.44|15949.93|15829.93|15933.44|15813.44|10
1641834260000|2022-01-10 17:04:20|15931.21|15811.21|15920.56|15800.56|15931.21|15811.21|15920.56|15800.56|10
1641834270000|2022-01-10 17:04:30|15920.98|15800.98|15921.99|15801.99|15922.14|15802.14|15920.25|15800.25|10
1641834280000|2022-01-10 17:04:40|15922.02|15802.02|15926.59|15806.59|15926.59|15806.59|15921.96|15801.96|10
1641834290000|2022-01-10 17:04:50|15926.66|15806.66|15929.31|15809.31|15929.64|15809.64|15926.66|15806.66|10
1641834300000|2022-01-10 17:05:00|15929.36|15809.36|15930.54|15810.54|15930.54|15810.54|15929.23|15809.23|10
1641834310000|2022-01-10 17:05:10|15929.92|15809.92|15920.91|15800.91|15929.92|15809.92|15920.91|15800.91|10
1641834320000|2022-01-10 17:05:20|15917.62|15797.62|15913.88|15793.88|15917.62|15797.62|15912.19|15792.19|10
1641834330000|2022-01-10 17:05:30|15914.44|15794.44|15919.09|15799.09|15919.09|15799.09|15914.44|15794.44|10
1641834340000|2022-01-10 17:05:40|15919.51|15799.51|15919.42|15799.42|15919.69|15799.69|15918.16|15798.16|10
1641834350000|2022-01-10 17:05:50|15918.93|15798.93|15917.78|15797.78|15918.93|15798.93|15916.68|15796.68|10
1641834360000|2022-01-10 17:06:00|15916.97|15796.97|15911.07|15791.07|15916.97|15796.97|15910.86|15790.86|10
1641834370000|2022-01-10 17:06:10|15910.9|15790.9|15911.67|15791.67|15911.75|15791.75|15910.9|15790.9|10
1641834380000|2022-01-10 17:06:20|15912.08|15792.08|15915.97|15795.97|15916.22|15796.22|15912.08|15792.08|10
1641834390000|2022-01-10 17:06:30|15916.33|15796.33|15921.73|15801.73|15921.95|15801.95|15916.33|15796.33|10
1641834400000|2022-01-10 17:06:40|15922.15|15802.15|15922.45|15802.45|15925.3|15805.3|15922.15|15802.15|10
1641834410000|2022-01-10 17:06:50|15922.17|15802.17|15923.82|15803.82|15923.82|15803.82|15922.17|15802.17|10
1641834420000|2022-01-10 17:07:00|15923.7|15803.7|15923.5|15803.5|15924.31|15804.31|15923.45|15803.45|10
1641834430000|2022-01-10 17:07:10|15922.66|15802.66|15920.68|15800.68|15922.76|15802.76|15920.17|15800.17|9
1641834440000|2022-01-10 17:07:20|15920.56|15800.56|15917.68|15797.68|15920.56|15800.56|15917.68|15797.68|10
1641834450000|2022-01-10 17:07:30|15917.35|15797.35|15913.2|15793.2|15917.35|15797.35|15913.2|15793.2|10
1641834460000|2022-01-10 17:07:40|15912.59|15792.59|15908.56|15788.56|15912.59|15792.59|15908.56|15788.56|10
1641834470000|2022-01-10 17:07:50|15908.98|15788.98|15907.53|15787.53|15908.98|15788.98|15907.53|15787.53|10
1641834480000|2022-01-10 17:08:00|15907.61|15787.61|15906.2|15786.2|15907.61|15787.61|15906.2|15786.2|9
1641834490000|2022-01-10 17:08:10|15906.15|15786.15|15904.96|15784.96|15906.54|15786.54|15904.37|15784.37|10
1641834500000|2022-01-10 17:08:20|15904.77|15784.77|15901.33|15781.33|15904.77|15784.77|15901.33|15781.33|10
1641834510000|2022-01-10 17:08:30|15901.24|15781.24|15901.58|15781.58|15901.58|15781.58|15900.92|15780.92|10
1641834520000|2022-01-10 17:08:40|15900.78|15780.78|15902.36|15782.36|15902.78|15782.78|15900.56|15780.56|10
1641834530000|2022-01-10 17:08:50|15903.17|15783.17|15904.86|15784.86|15905.08|15785.08|15903.17|15783.17|10
1641834540000|2022-01-10 17:09:00|15904.8|15784.8|15904.04|15784.04|15904.8|15784.8|15902.92|15782.92|10
1641834550000|2022-01-10 17:09:10|15904.23|15784.23|15897.99|15777.99|15904.23|15784.23|15897.99|15777.99|10
1641834560000|2022-01-10 17:09:20|15897.62|15777.62|15893.18|15773.18|15897.62|15777.62|15893.18|15773.18|9
1641834570000|2022-01-10 17:09:30|15891.93|15771.93|15885.67|15765.67|15891.93|15771.93|15885.67|15765.67|10
1641834580000|2022-01-10 17:09:40|15884.29|15764.29|15879.67|15759.67|15884.29|15764.29|15879.67|15759.67|10
1641834590000|2022-01-10 17:09:50|15880.45|15760.45|15880.63|15760.63|15880.63|15760.63|15879.03|15759.03|9
1641834600000|2022-01-10 17:10:00|15880.81|15760.81|15881.54|15761.54|15881.54|15761.54|15879.21|15759.21|10
1641834610000|2022-01-10 17:10:10|15882.57|15762.57|15885.8|15765.8|15885.8|15765.8|15882.57|15762.57|10
1641834620000|2022-01-10 17:10:20|15886.11|15766.11|15891.3|15771.3|15891.3|15771.3|15886.11|15766.11|10
1641834630000|2022-01-10 17:10:30|15891.21|15771.21|15894.58|15774.58|15894.74|15774.74|15891.21|15771.21|10
1641834640000|2022-01-10 17:10:40|15894.03|15774.03|15893.34|15773.34|15894.03|15774.03|15893.17|15773.17|10
1641834650000|2022-01-10 17:10:50|15893.24|15773.24|15890.07|15770.07|15893.24|15773.24|15890.07|15770.07|10
1641834660000|2022-01-10 17:11:00|15889.4|15769.4|15887.17|15767.17|15889.4|15769.4|15887.17|15767.17|10
1641834670000|2022-01-10 17:11:10|15887.52|15767.52|15886.46|15766.46|15887.89|15767.89|15886.46|15766.46|10
1641834680000|2022-01-10 17:11:20|15885.95|15765.95|15887|15767|15887|15767|15885.07|15765.07|10
1641834690000|2022-01-10 17:11:30|15887.44|15767.44|15892.82|15772.82|15892.82|15772.82|15887.44|15767.44|10
1641834700000|2022-01-10 17:11:40|15894.12|15774.12|15898.57|15778.57|15898.81|15778.81|15894.12|15774.12|10
1641834710000|2022-01-10 17:11:50|15899.06|15779.06|15899.18|15779.18|15899.84|15779.84|15898.42|15778.42|10
1641834720000|2022-01-10 17:12:00|15899.48|15779.48|15899.85|15779.85|15901.16|15781.16|15899.48|15779.48|10
1641834730000|2022-01-10 17:12:10|15900.04|15780.04|15896.95|15776.95|15900.59|15780.59|15896.95|15776.95|10
1641834740000|2022-01-10 17:12:20|15896.29|15776.29|15892.55|15772.55|15896.29|15776.29|15892.55|15772.55|10
1641834750000|2022-01-10 17:12:30|15891.87|15771.87|15891.85|15771.85|15891.96|15771.96|15891.29|15771.29|10
1641834760000|2022-01-10 17:12:40|15892.34|15772.34|15894.85|15774.85|15894.85|15774.85|15892.27|15772.27|10
1641834770000|2022-01-10 17:12:50|15894.82|15774.82|15897.83|15777.83|15897.83|15777.83|15894.82|15774.82|10
1641834780000|2022-01-10 17:13:00|15897.59|15777.59|15896.64|15776.64|15897.59|15777.59|15896.49|15776.49|10
1641834790000|2022-01-10 17:13:10|15896.87|15776.87|15894.07|15774.07|15896.87|15776.87|15894.07|15774.07|10
1641834800000|2022-01-10 17:13:20|15893.03|15773.03|15888.09|15768.09|15893.03|15773.03|15888.09|15768.09|10
1641834810000|2022-01-10 17:13:30|15887.49|15767.49|15887.36|15767.36|15888.68|15768.68|15886.85|15766.85|10
1641834820000|2022-01-10 17:13:40|15886.99|15766.99|15882.5|15762.5|15886.99|15766.99|15882.1|15762.1|10
1641834830000|2022-01-10 17:13:50|15883.45|15763.45|15881.51|15761.51|15883.45|15763.45|15881.41|15761.41|9
1641834840000|2022-01-10 17:14:00|15881.77|15761.77|15882.94|15762.94|15882.94|15762.94|15881.06|15761.06|10
1641834850000|2022-01-10 17:14:10|15883.29|15763.29|15883.97|15763.97|15884.41|15764.41|15882.76|15762.76|10
1641834860000|2022-01-10 17:14:20|15883.78|15763.78|15881.06|15761.06|15883.9|15763.9|15881.05|15761.05|10
1641834870000|2022-01-10 17:14:30|15880.46|15760.46|15877.43|15757.43|15880.46|15760.46|15877.3|15757.3|10
1641834880000|2022-01-10 17:14:40|15877.28|15757.28|15874.92|15754.92|15877.28|15757.28|15874.56|15754.56|10
1641834890000|2022-01-10 17:14:50|15874.98|15754.98|15874.54|15754.54|15874.98|15754.98|15874.11|15754.11|10
1641834900000|2022-01-10 17:15:00|15874.32|15754.32|15867.4|15747.4|15874.32|15754.32|15867.4|15747.4|10
1641834910000|2022-01-10 17:15:10|15867.12|15747.12|15865.16|15745.16|15867.12|15747.12|15864.99|15744.99|10
1641834920000|2022-01-10 17:15:20|15864.91|15744.91|15864.67|15744.67|15865.31|15745.31|15863.59|15743.59|10
1641834930000|2022-01-10 17:15:30|15864.95|15744.95|15864.68|15744.68|15865.85|15745.85|15864.58|15744.58|10
1641834940000|2022-01-10 17:15:40|15865.1|15745.1|15865.05|15745.05|15865.53|15745.53|15864.72|15744.72|10
1641834950000|2022-01-10 17:15:50|15865.24|15745.24|15865.81|15745.81|15866.09|15746.09|15864.56|15744.56|10
1641834960000|2022-01-10 17:16:00|15865.97|15745.97|15866.23|15746.23|15866.23|15746.23|15865.42|15745.42|10
1641834970000|2022-01-10 17:16:10|15866.42|15746.42|15867.9|15747.9|15867.91|15747.91|15866.04|15746.04|9
1641834980000|2022-01-10 17:16:20|15868.81|15748.81|15870.86|15750.86|15870.86|15750.86|15868.81|15748.81|8
1641834990000|2022-01-10 17:16:30|15870.53|15750.53|15872.29|15752.29|15872.57|15752.57|15870.53|15750.53|10
1641835000000|2022-01-10 17:16:40|15872.55|15752.55|15868.89|15748.89|15872.55|15752.55|15868.89|15748.89|10
1641835010000|2022-01-10 17:16:50|15868.74|15748.74|15866.44|15746.44|15868.74|15748.74|15866.38|15746.38|10
1641835020000|2022-01-10 17:17:00|15866.49|15746.49|15861.91|15741.91|15866.49|15746.49|15861.91|15741.91|10
1641835030000|2022-01-10 17:17:10|15861.12|15741.12|15858.8|15738.8|15861.12|15741.12|15858.8|15738.8|10
1641835040000|2022-01-10 17:17:20|15858.01|15738.01|15856.7|15736.7|15858.43|15738.43|15856.7|15736.7|10
1641835050000|2022-01-10 17:17:30|15856.76|15736.76|15855.55|15735.55|15856.91|15736.91|15855.54|15735.54|9
1641835060000|2022-01-10 17:17:40|15855.78|15735.78|15854.58|15734.58|15855.78|15735.78|15854.58|15734.58|10
1641835070000|2022-01-10 17:17:50|15853.67|15733.67|15851.4|15731.4|15853.67|15733.67|15851.4|15731.4|10
1641835080000|2022-01-10 17:18:00|15851.36|15731.36|15849.59|15729.59|15851.36|15731.36|15849.59|15729.59|10
1641835090000|2022-01-10 17:18:10|15849.25|15729.25|15846.47|15726.47|15849.25|15729.25|15846.47|15726.47|9
1641835100000|2022-01-10 17:18:20|15846.65|15726.65|15846.8|15726.8|15846.8|15726.8|15845.8|15725.8|10
1641835110000|2022-01-10 17:18:30|15847.91|15727.91|15848.2|15728.2|15848.58|15728.58|15847.82|15727.82|10
1641835120000|2022-01-10 17:18:40|15848.37|15728.37|15849.01|15729.01|15849.01|15729.01|15847.74|15727.74|10
1641835130000|2022-01-10 17:18:50|15849.2|15729.2|15853.99|15733.99|15853.99|15733.99|15849.2|15729.2|10
1641835140000|2022-01-10 17:19:00|15853.9|15733.9|15854.74|15734.74|15855.33|15735.33|15853.9|15733.9|9
1641835150000|2022-01-10 17:19:10|15854.81|15734.81|15853.23|15733.23|15855.03|15735.03|15853.23|15733.23|10
1641835160000|2022-01-10 17:19:20|15852.68|15732.68|15850.14|15730.14|15852.68|15732.68|15850.14|15730.14|9
1641835170000|2022-01-10 17:19:30|15850.35|15730.35|15852.55|15732.55|15852.55|15732.55|15850.35|15730.35|10
1641835180000|2022-01-10 17:19:40|15851.61|15731.61|15848.24|15728.24|15851.61|15731.61|15848.24|15728.24|8
1641835190000|2022-01-10 17:19:50|15848.05|15728.05|15846.14|15726.14|15848.05|15728.05|15846.14|15726.14|10
1641835200000|2022-01-10 17:20:00|15846.28|15726.28|15842.5|15722.5|15846.5|15726.5|15842.5|15722.5|10
1641835210000|2022-01-10 17:20:10|15842.06|15722.06|15841.25|15721.25|15842.77|15722.77|15841.25|15721.25|10
1641835220000|2022-01-10 17:20:20|15841.18|15721.18|15844.1|15724.1|15844.1|15724.1|15841.1|15721.1|10
1641835230000|2022-01-10 17:20:30|15844.27|15724.27|15844.9|15724.9|15845.37|15725.37|15843.81|15723.81|10
1641835240000|2022-01-10 17:20:40|15845.36|15725.36|15846.93|15726.93|15846.96|15726.96|15845.36|15725.36|10
1641835250000|2022-01-10 17:20:50|15847.88|15727.88|15849.93|15729.93|15849.93|15729.93|15847.88|15727.88|10
1641835260000|2022-01-10 17:21:00|15850.13|15730.13|15850.94|15730.94|15850.94|15730.94|15850.02|15730.02|9
1641835270000|2022-01-10 17:21:10|15851.01|15731.01|15850|15730|15851.68|15731.68|15850|15730|10
1641835280000|2022-01-10 17:21:20|15850.08|15730.08|15853.86|15733.86|15853.86|15733.86|15850.08|15730.08|10
1641835290000|2022-01-10 17:21:30|15853.88|15733.88|15858.93|15738.93|15859.15|15739.15|15853.88|15733.88|10
1641835300000|2022-01-10 17:21:40|15859.12|15739.12|15863.89|15743.89|15863.89|15743.89|15859.12|15739.12|10
1641835310000|2022-01-10 17:21:50|15864.04|15744.04|15864.64|15744.64|15864.92|15744.92|15864.04|15744.04|10
1641835320000|2022-01-10 17:22:00|15865.03|15745.03|15868.41|15748.41|15868.41|15748.41|15865.03|15745.03|10
1641835330000|2022-01-10 17:22:10|15868.8|15748.8|15867.31|15747.31|15869.19|15749.19|15867.14|15747.14|10
1641835340000|2022-01-10 17:22:20|15867.19|15747.19|15865.3|15745.3|15867.19|15747.19|15864.96|15744.96|10
1641835350000|2022-01-10 17:22:30|15864.99|15744.99|15862.83|15742.83|15864.99|15744.99|15861.99|15741.99|10
1641835360000|2022-01-10 17:22:40|15862.61|15742.61|15862.3|15742.3|15862.68|15742.68|15862.23|15742.23|10
1641835370000|2022-01-10 17:22:50|15862.19|15742.19|15860.95|15740.95|15862.19|15742.19|15860.82|15740.82|10
1641835380000|2022-01-10 17:23:00|15861|15741|15860.57|15740.57|15861|15741|15860.04|15740.04|10
1641835390000|2022-01-10 17:23:10|15861.54|15741.54|15859.19|15739.19|15861.79|15741.79|15859.19|15739.19|10
1641835400000|2022-01-10 17:23:20|15859.21|15739.21|15851.9|15731.9|15859.21|15739.21|15851.9|15731.9|10
1641835410000|2022-01-10 17:23:30|15851.96|15731.96|15844.39|15724.39|15851.96|15731.96|15844.26|15724.26|10
1641835420000|2022-01-10 17:23:40|15844.47|15724.47|15839.38|15719.38|15844.47|15724.47|15839.38|15719.38|9
1641835430000|2022-01-10 17:23:50|15839.93|15719.93|15835.66|15715.66|15839.93|15719.93|15835.66|15715.66|10
1641835440000|2022-01-10 17:24:00|15835.06|15715.06|15828|15708|15835.06|15715.06|15828|15708|10
1641835450000|2022-01-10 17:24:10|15828.33|15708.33|15823.37|15703.37|15828.89|15708.89|15822.98|15702.98|10
1641835460000|2022-01-10 17:24:20|15823.62|15703.62|15821.96|15701.96|15823.62|15703.62|15821.96|15701.96|8
1641835470000|2022-01-10 17:24:30|15822.16|15702.16|15820.24|15700.24|15822.26|15702.26|15820.24|15700.24|9
1641835480000|2022-01-10 17:24:40|15821.46|15701.46|15828.82|15708.82|15828.82|15708.82|15821.46|15701.46|10
1641835490000|2022-01-10 17:24:50|15828.96|15708.96|15829.03|15709.03|15829.75|15709.75|15827.71|15707.71|9
1641835500000|2022-01-10 17:25:00|15829.07|15709.07|15831.6|15711.6|15831.6|15711.6|15829.02|15709.02|10
1641835510000|2022-01-10 17:25:10|15831.11|15711.11|15829.94|15709.94|15831.46|15711.46|15829.75|15709.75|10
1641835520000|2022-01-10 17:25:20|15830.33|15710.33|15825.36|15705.36|15830.33|15710.33|15825.36|15705.36|10
1641835530000|2022-01-10 17:25:30|15825.84|15705.84|15824.03|15704.03|15825.84|15705.84|15823.76|15703.76|10
1641835540000|2022-01-10 17:25:40|15823.86|15703.86|15824.19|15704.19|15824.21|15704.21|15823.26|15703.26|10
1641835550000|2022-01-10 17:25:50|15823.34|15703.34|15824.64|15704.64|15824.64|15704.64|15823.34|15703.34|10
1641835560000|2022-01-10 17:26:00|15824.68|15704.68|15824.28|15704.28|15824.68|15704.68|15823.89|15703.89|10
1641835570000|2022-01-10 17:26:10|15824.65|15704.65|15822.05|15702.05|15824.65|15704.65|15822.05|15702.05|10
1641835580000|2022-01-10 17:26:20|15821.2|15701.2|15816.1|15696.1|15821.32|15701.32|15816.1|15696.1|9
1641835590000|2022-01-10 17:26:30|15815.04|15695.04|15810.59|15690.59|15815.04|15695.04|15810.59|15690.59|10
1641835600000|2022-01-10 17:26:40|15809.96|15689.96|15769.76|15649.76|15809.96|15689.96|15769.76|15649.76|10
1641835610000|2022-01-10 17:26:50|15767.03|15647.03|15721.28|15601.28|15767.03|15647.03|15721.28|15601.28|10
1641835620000|2022-01-10 17:27:00|15714.99|15594.99|15669.66|15549.66|15714.99|15594.99|15669.66|15549.66|10
1641835630000|2022-01-10 17:27:10|15667.65|15547.65|15638.06|15518.06|15667.65|15547.65|15638.06|15518.06|10
1641835640000|2022-01-10 17:27:20|15633.04|15513.04|15628.77|15508.77|15636.01|15516.01|15626.83|15506.83|10
1641835650000|2022-01-10 17:27:30|15624.75|15504.75|15619.68|15499.68|15624.75|15504.75|15612.65|15492.65|10
1641835660000|2022-01-10 17:27:40|15619.86|15499.86|15609.5|15489.5|15622.6|15502.6|15609.5|15489.5|9
1641835670000|2022-01-10 17:27:50|15607.89|15487.89|15590.61|15470.61|15607.89|15487.89|15590.61|15470.61|10
1641835680000|2022-01-10 17:28:00|15590.88|15470.88|15580.64|15460.64|15590.88|15470.88|15579.67|15459.67|10
1641835690000|2022-01-10 17:28:10|15580.7|15460.7|15563.75|15443.75|15580.7|15460.7|15563.63|15443.63|10
1641835700000|2022-01-10 17:28:20|15561.07|15441.07|15541.59|15421.59|15561.07|15441.07|15541.59|15421.59|10
1641835710000|2022-01-10 17:28:30|15541.95|15421.95|15539.9|15419.9|15543.18|15423.18|15538.27|15418.27|10
1641835720000|2022-01-10 17:28:40|15537.07|15417.07|15548.91|15428.91|15548.91|15428.91|15537.07|15417.07|10
1641835730000|2022-01-10 17:28:50|15549.05|15429.05|15567.32|15447.32|15567.76|15447.76|15549.05|15429.05|10
1641835740000|2022-01-10 17:29:00|15566.48|15446.48|15568.26|15448.26|15570|15450|15566.48|15446.48|10
1641835750000|2022-01-10 17:29:10|15568.49|15448.49|15570.16|15450.16|15571.2|15451.2|15567.83|15447.83|10
1641835760000|2022-01-10 17:29:20|15569.23|15449.23|15579.52|15459.52|15579.52|15459.52|15569.23|15449.23|10
1641835770000|2022-01-10 17:29:30|15580.89|15460.89|15584.79|15464.79|15586.3|15466.3|15580.89|15460.89|10
1641835780000|2022-01-10 17:29:40|15584.14|15464.14|15590.85|15470.85|15592.55|15472.55|15584.14|15464.14|10
1641835790000|2022-01-10 17:29:50|15589.62|15469.62|15587.16|15467.16|15589.62|15469.62|15587.16|15467.16|10
1641835800000|2022-01-10 17:30:00|15587.52|15467.52|15584.43|15464.43|15588.42|15468.42|15581.99|15461.99|10
1641835810000|2022-01-10 17:30:10|15583.6|15463.6|15574.92|15454.92|15583.74|15463.74|15574.92|15454.92|10
1641835820000|2022-01-10 17:30:20|15574.96|15454.96|15559.17|15439.17|15574.96|15454.96|15557.7|15437.7|10
1641835830000|2022-01-10 17:30:30|15559.92|15439.92|15550.21|15430.21|15559.97|15439.97|15549.49|15429.49|10
1641835840000|2022-01-10 17:30:40|15550.07|15430.07|15552.88|15432.88|15552.88|15432.88|15548.54|15428.54|10
1641835850000|2022-01-10 17:30:50|15552.91|15432.91|15552.13|15432.13|15553.2|15433.2|15551.11|15431.11|10
1641835860000|2022-01-10 17:31:00|15552.58|15432.58|15552|15432|15555.17|15435.17|15552|15432|10
1641835870000|2022-01-10 17:31:10|15546.65|15426.65|15523.4|15403.4|15546.65|15426.65|15523.4|15403.4|10
1641835880000|2022-01-10 17:31:20|15518.52|15398.52|15509.69|15389.69|15518.52|15398.52|15509.69|15389.69|10
1641835890000|2022-01-10 17:31:30|15506.83|15386.83|15474.71|15354.71|15506.83|15386.83|15474.23|15354.23|10
1641835900000|2022-01-10 17:31:40|15473.63|15353.63|15446.07|15326.07|15473.63|15353.63|15446.07|15326.07|10
1641835910000|2022-01-10 17:31:50|15444.12|15324.12|15443.17|15323.17|15444.83|15324.83|15440.37|15320.37|10
1641835920000|2022-01-10 17:32:00|15443.7|15323.7|15454.29|15334.29|15454.29|15334.29|15443.7|15323.7|10
1641835930000|2022-01-10 17:32:10|15453.69|15333.69|15448.47|15328.47|15454.94|15334.94|15448.47|15328.47|10
1641835940000|2022-01-10 17:32:20|15449.02|15329.02|15447.01|15327.01|15449.02|15329.02|15442.67|15322.67|10
1641835950000|2022-01-10 17:32:30|15448.88|15328.88|15460.31|15340.31|15460.31|15340.31|15448.88|15328.88|10
1641835960000|2022-01-10 17:32:40|15459.85|15339.85|15477.48|15357.48|15477.48|15357.48|15459.85|15339.85|10
1641835970000|2022-01-10 17:32:50|15477.05|15357.05|15480.73|15360.73|15480.94|15360.94|15477.05|15357.05|10
1641835980000|2022-01-10 17:33:00|15480.96|15360.96|15479.71|15359.71|15480.96|15360.96|15478.24|15358.24|10
1641835990000|2022-01-10 17:33:10|15479.49|15359.49|15485.27|15365.27|15485.36|15365.36|15479.49|15359.49|9
1641836000000|2022-01-10 17:33:20|15485.06|15365.06|15476.15|15356.15|15485.52|15365.52|15476.15|15356.15|10
1641836010000|2022-01-10 17:33:30|15475.75|15355.75|15465.72|15345.72|15475.75|15355.75|15463.35|15343.35|10
1641836020000|2022-01-10 17:33:40|15464.15|15344.15|15466.03|15346.03|15466.22|15346.22|15463.86|15343.86|10
1641836030000|2022-01-10 17:33:50|15466.53|15346.53|15466.42|15346.42|15466.53|15346.53|15464.03|15344.03|10
1641836040000|2022-01-10 17:34:00|15465.42|15345.42|15468.94|15348.94|15468.94|15348.94|15465.42|15345.42|10
1641836050000|2022-01-10 17:34:10|15468.48|15348.48|15476.04|15356.04|15476.04|15356.04|15468.48|15348.48|10
1641836060000|2022-01-10 17:34:20|15475.02|15355.02|15481.12|15361.12|15481.12|15361.12|15474.89|15354.89|10
1641836070000|2022-01-10 17:34:30|15482.04|15362.04|15492.2|15372.2|15492.2|15372.2|15482.04|15362.04|10
1641836080000|2022-01-10 17:34:40|15493.06|15373.06|15488.27|15368.27|15493.06|15373.06|15486.53|15366.53|10
1641836090000|2022-01-10 17:34:50|15486.25|15366.25|15484.75|15364.75|15486.96|15366.96|15484.75|15364.75|10
1641836100000|2022-01-10 17:35:00|15484.01|15364.01|15484.77|15364.77|15485.79|15365.79|15484.01|15364.01|10
1641836110000|2022-01-10 17:35:10|15485.07|15365.07|15474.36|15354.36|15485.07|15365.07|15474.36|15354.36|10
1641836120000|2022-01-10 17:35:20|15473.55|15353.55|15460.3|15340.3|15473.55|15353.55|15460.3|15340.3|10
1641836130000|2022-01-10 17:35:30|15459.72|15339.72|15440.49|15320.49|15459.72|15339.72|15440.49|15320.49|10
1641836140000|2022-01-10 17:35:40|15440.4|15320.4|15426.32|15306.32|15440.4|15320.4|15426.32|15306.32|10
1641836150000|2022-01-10 17:35:50|15424.66|15304.66|15434.12|15314.12|15434.12|15314.12|15424.02|15304.02|10
1641836160000|2022-01-10 17:36:00|15433.22|15313.22|15440.06|15320.06|15442.56|15322.56|15433.22|15313.22|10
1641836170000|2022-01-10 17:36:10|15439.52|15319.52|15440.03|15320.03|15440.03|15320.03|15435.75|15315.75|10
1641836180000|2022-01-10 17:36:20|15440.32|15320.32|15446.9|15326.9|15446.9|15326.9|15440.32|15320.32|10
1641836190000|2022-01-10 17:36:30|15447.01|15327.01|15451.7|15331.7|15451.7|15331.7|15447.01|15327.01|10
1641836200000|2022-01-10 17:36:40|15451.72|15331.72|15458.5|15338.5|15458.5|15338.5|15451.72|15331.72|10
1641836210000|2022-01-10 17:36:50|15458.49|15338.49|15452.06|15332.06|15459.06|15339.06|15452.06|15332.06|10
1641836220000|2022-01-10 17:37:00|15450.9|15330.9|15452.78|15332.78|15452.78|15332.78|15450.51|15330.51|10
1641836230000|2022-01-10 17:37:10|15452.58|15332.58|15452.92|15332.92|15454.96|15334.96|15452.58|15332.58|10
1641836240000|2022-01-10 17:37:20|15453.39|15333.39|15455.95|15335.95|15455.95|15335.95|15452.88|15332.88|10
1641836250000|2022-01-10 17:37:30|15455.31|15335.31|15448.25|15328.25|15455.31|15335.31|15448.25|15328.25|10
1641836260000|2022-01-10 17:37:40|15448.54|15328.54|15444.93|15324.93|15448.54|15328.54|15444.32|15324.32|10
1641836270000|2022-01-10 17:37:50|15444.79|15324.79|15449.21|15329.21|15449.21|15329.21|15443.23|15323.23|10
1641836280000|2022-01-10 17:38:00|15449.25|15329.25|15450.39|15330.39|15450.53|15330.53|15449.25|15329.25|10
1641836290000|2022-01-10 17:38:10|15450.99|15330.99|15457.41|15337.41|15457.41|15337.41|15450.8|15330.8|10
1641836300000|2022-01-10 17:38:20|15456.82|15336.82|15465.9|15345.9|15465.9|15345.9|15456.18|15336.18|10
1641836310000|2022-01-10 17:38:30|15468.51|15348.51|15476.33|15356.33|15476.33|15356.33|15468.51|15348.51|10
1641836320000|2022-01-10 17:38:40|15479.17|15359.17|15494.38|15374.38|15494.38|15374.38|15479.17|15359.17|10
1641836330000|2022-01-10 17:38:50|15493.64|15373.64|15488.58|15368.58|15493.64|15373.64|15488.58|15368.58|10
1641836340000|2022-01-10 17:39:00|15488.93|15368.93|15485.4|15365.4|15488.93|15368.93|15485.4|15365.4|10
1641836350000|2022-01-10 17:39:10|15484.36|15364.36|15479.99|15359.99|15484.36|15364.36|15479.99|15359.99|10
1641836360000|2022-01-10 17:39:20|15479.71|15359.71|15480.09|15360.09|15481.19|15361.19|15479.71|15359.71|10
1641836370000|2022-01-10 17:39:30|15480.52|15360.52|15477.83|15357.83|15480.52|15360.52|15477.83|15357.83|10
1641836380000|2022-01-10 17:39:40|15478.01|15358.01|15476.44|15356.44|15478.22|15358.22|15476.44|15356.44|10
1641836390000|2022-01-10 17:39:50|15476.07|15356.07|15472.35|15352.35|15476.89|15356.89|15472.35|15352.35|10
1641836400000|2022-01-10 17:40:00|15471.9|15351.9|15469.48|15349.48|15471.9|15351.9|15468.76|15348.76|9
1641836410000|2022-01-10 17:40:10|15469.24|15349.24|15468.41|15348.41|15469.24|15349.24|15468.13|15348.13|9
1641836420000|2022-01-10 17:40:20|15468.27|15348.27|15467.04|15347.04|15469.16|15349.16|15465.32|15345.32|10
1641836430000|2022-01-10 17:40:30|15468.17|15348.17|15465.86|15345.86|15468.17|15348.17|15464.04|15344.04|10
1641836440000|2022-01-10 17:40:40|15465.33|15345.33|15463.43|15343.43|15465.33|15345.33|15463.43|15343.43|10
1641836450000|2022-01-10 17:40:50|15463.42|15343.42|15466.14|15346.14|15466.14|15346.14|15463.42|15343.42|10
1641836460000|2022-01-10 17:41:00|15466.37|15346.37|15476.34|15356.34|15476.34|15356.34|15466.37|15346.37|10
1641836470000|2022-01-10 17:41:10|15476.96|15356.96|15481.62|15361.62|15481.62|15361.62|15476.84|15356.84|10
1641836480000|2022-01-10 17:41:20|15481.72|15361.72|15482.8|15362.8|15482.8|15362.8|15481.14|15361.14|9
1641836490000|2022-01-10 17:41:30|15483.18|15363.18|15483.54|15363.54|15484.11|15364.11|15482.91|15362.91|10
1641836500000|2022-01-10 17:41:40|15484.56|15364.56|15485.59|15365.59|15485.94|15365.94|15483.37|15363.37|10
1641836510000|2022-01-10 17:41:50|15486.46|15366.46|15490.18|15370.18|15490.37|15370.37|15486.46|15366.46|10
1641836520000|2022-01-10 17:42:00|15490.8|15370.8|15499.19|15379.19|15499.19|15379.19|15490.8|15370.8|10
1641836530000|2022-01-10 17:42:10|15499.1|15379.1|15517.57|15397.57|15517.57|15397.57|15499.1|15379.1|10
1641836540000|2022-01-10 17:42:20|15519.62|15399.62|15539.95|15419.95|15541.64|15421.64|15519.62|15399.62|10
1641836550000|2022-01-10 17:42:30|15539.7|15419.7|15543.22|15423.22|15543.22|15423.22|15538.69|15418.69|10
1641836560000|2022-01-10 17:42:40|15542.22|15422.22|15542.86|15422.86|15544.47|15424.47|15542.22|15422.22|10
1641836570000|2022-01-10 17:42:50|15541.85|15421.85|15536.6|15416.6|15544.02|15424.02|15536.6|15416.6|10
1641836580000|2022-01-10 17:43:00|15536.02|15416.02|15532.39|15412.39|15536.02|15416.02|15532.39|15412.39|10
1641836590000|2022-01-10 17:43:10|15531.2|15411.2|15526.52|15406.52|15531.2|15411.2|15526.52|15406.52|10
1641836600000|2022-01-10 17:43:20|15526.48|15406.48|15527.45|15407.45|15527.45|15407.45|15524.97|15404.97|10
1641836610000|2022-01-10 17:43:30|15527|15407|15522.89|15402.89|15527|15407|15522.58|15402.58|10
1641836620000|2022-01-10 17:43:40|15523.2|15403.2|15521.24|15401.24|15523.2|15403.2|15520.88|15400.88|10
1641836630000|2022-01-10 17:43:50|15520.71|15400.71|15516.73|15396.73|15520.71|15400.71|15516.73|15396.73|10
1641836640000|2022-01-10 17:44:00|15515.19|15395.19|15504.3|15384.3|15515.19|15395.19|15504.3|15384.3|10
1641836650000|2022-01-10 17:44:10|15501.02|15381.02|15484.26|15364.26|15501.02|15381.02|15484.26|15364.26|9
1641836660000|2022-01-10 17:44:20|15480.63|15360.63|15473.86|15353.86|15480.63|15360.63|15473.81|15353.81|10
1641836670000|2022-01-10 17:44:30|15473.39|15353.39|15466.46|15346.46|15473.39|15353.39|15466.46|15346.46|10
1641836680000|2022-01-10 17:44:40|15465.36|15345.36|15456.76|15336.76|15465.36|15345.36|15456.64|15336.64|10
1641836690000|2022-01-10 17:44:50|15456.72|15336.72|15463.56|15343.56|15463.56|15343.56|15456.7|15336.7|10
1641836700000|2022-01-10 17:45:00|15463.64|15343.64|15466.13|15346.13|15466.24|15346.24|15463.64|15343.64|10
1641836710000|2022-01-10 17:45:10|15466.85|15346.85|15467.43|15347.43|15468.28|15348.28|15466.51|15346.51|10
1641836720000|2022-01-10 17:45:20|15470.27|15350.27|15483.55|15363.55|15483.55|15363.55|15470.27|15350.27|10
1641836730000|2022-01-10 17:45:30|15483.22|15363.22|15484.93|15364.93|15484.93|15364.93|15482.66|15362.66|10
1641836740000|2022-01-10 17:45:40|15485.28|15365.28|15482.91|15362.91|15485.28|15365.28|15482.91|15362.91|10
1641836750000|2022-01-10 17:45:50|15483.17|15363.17|15487.01|15367.01|15487.01|15367.01|15483.17|15363.17|10
1641836760000|2022-01-10 17:46:00|15486.42|15366.42|15502.93|15382.93|15502.93|15382.93|15486.42|15366.42|10
1641836770000|2022-01-10 17:46:10|15503.26|15383.26|15507.79|15387.79|15507.79|15387.79|15502.08|15382.08|10
1641836780000|2022-01-10 17:46:20|15509.98|15389.98|15515.65|15395.65|15516.29|15396.29|15509.98|15389.98|10
1641836790000|2022-01-10 17:46:30|15514.85|15394.85|15518.12|15398.12|15518.48|15398.48|15514.85|15394.85|10
1641836800000|2022-01-10 17:46:40|15518.91|15398.91|15525.15|15405.15|15525.15|15405.15|15518.91|15398.91|10
1641836810000|2022-01-10 17:46:50|15525.8|15405.8|15528.16|15408.16|15528.88|15408.88|15525.8|15405.8|9
1641836820000|2022-01-10 17:47:00|15527.86|15407.86|15524.62|15404.62|15527.86|15407.86|15524.62|15404.62|10
1641836830000|2022-01-10 17:47:10|15524.26|15404.26|15525.36|15405.36|15525.39|15405.39|15522.56|15402.56|10
1641836840000|2022-01-10 17:47:20|15524.96|15404.96|15531.34|15411.34|15535.46|15415.46|15523.99|15403.99|10
1641836850000|2022-01-10 17:47:30|15531.61|15411.61|15565.59|15445.59|15565.59|15445.59|15531.61|15411.61|10
1641836860000|2022-01-10 17:47:40|15564.57|15444.57|15594.77|15474.77|15594.77|15474.77|15564.57|15444.57|10
1641836870000|2022-01-10 17:47:50|15601.25|15481.25|15658.52|15538.52|15658.52|15538.52|15601.25|15481.25|10
1641836880000|2022-01-10 17:48:00|15662.1|15542.1|15673.23|15553.23|15677.04|15557.04|15662.1|15542.1|10
1641836890000|2022-01-10 17:48:10|15673.8|15553.8|15656.16|15536.16|15673.8|15553.8|15656.16|15536.16|10
1641836900000|2022-01-10 17:48:20|15655.62|15535.62|15645.45|15525.45|15655.62|15535.62|15642.45|15522.45|10
1641836910000|2022-01-10 17:48:30|15647.74|15527.74|15663.23|15543.23|15663.23|15543.23|15647.62|15527.62|10
1641836920000|2022-01-10 17:48:40|15664.23|15544.23|15664.6|15544.6|15669.98|15549.98|15662.79|15542.79|10
1641836930000|2022-01-10 17:48:50|15659.6|15539.6|15642.79|15522.79|15662.18|15542.18|15642.54|15522.54|10
1641836940000|2022-01-10 17:49:00|15645.01|15525.01|15636.51|15516.51|15645.01|15525.01|15636.04|15516.04|10
1641836950000|2022-01-10 17:49:10|15636.41|15516.41|15631.57|15511.57|15636.54|15516.54|15631.57|15511.57|10
1641836960000|2022-01-10 17:49:20|15632.14|15512.14|15633.32|15513.32|15633.32|15513.32|15631.65|15511.65|10
1641836970000|2022-01-10 17:49:30|15632.78|15512.78|15626.99|15506.99|15632.78|15512.78|15626.99|15506.99|10
1641836980000|2022-01-10 17:49:40|15626.98|15506.98|15622.91|15502.91|15628.01|15508.01|15622.91|15502.91|10
1641836990000|2022-01-10 17:49:50|15621.81|15501.81|15604.9|15484.9|15621.81|15501.81|15604.9|15484.9|10
1641837000000|2022-01-10 17:50:00|15603.8|15483.8|15599.06|15479.06|15603.8|15483.8|15596.89|15476.89|10
1641837010000|2022-01-10 17:50:10|15599.57|15479.57|15606.28|15486.28|15607.77|15487.77|15599.31|15479.31|10
1641837020000|2022-01-10 17:50:20|15606.29|15486.29|15612.69|15492.69|15613.19|15493.19|15606.29|15486.29|10
1641837030000|2022-01-10 17:50:30|15613|15493|15607.76|15487.76|15613|15493|15607.76|15487.76|10
1641837040000|2022-01-10 17:50:40|15608.08|15488.08|15610.31|15490.31|15610.31|15490.31|15608.08|15488.08|10
1641837050000|2022-01-10 17:50:50|15610.7|15490.7|15625.35|15505.35|15625.55|15505.55|15610.7|15490.7|10
1641837060000|2022-01-10 17:51:00|15626.04|15506.04|15636.9|15516.9|15636.9|15516.9|15626.04|15506.04|10
1641837070000|2022-01-10 17:51:10|15638.32|15518.32|15645.99|15525.99|15645.99|15525.99|15638.17|15518.17|10
1641837080000|2022-01-10 17:51:20|15646.41|15526.41|15650.35|15530.35|15650.35|15530.35|15646.22|15526.22|10
1641837090000|2022-01-10 17:51:30|15648.83|15528.83|15643.63|15523.63|15649.99|15529.99|15643.63|15523.63|10
1641837100000|2022-01-10 17:51:40|15643.62|15523.62|15650.63|15530.63|15650.63|15530.63|15643.62|15523.62|10
1641837110000|2022-01-10 17:51:50|15650.97|15530.97|15652.56|15532.56|15653.95|15533.95|15650.97|15530.97|10
1641837120000|2022-01-10 17:52:00|15652.86|15532.86|15650.42|15530.42|15652.86|15532.86|15650.31|15530.31|10
1641837130000|2022-01-10 17:52:10|15649.5|15529.5|15655.25|15535.25|15655.25|15535.25|15649.5|15529.5|10
1641837140000|2022-01-10 17:52:20|15654.99|15534.99|15659.25|15539.25|15659.25|15539.25|15654.99|15534.99|10
1641837150000|2022-01-10 17:52:30|15659.84|15539.84|15669.5|15549.5|15669.5|15549.5|15659.39|15539.39|10
1641837160000|2022-01-10 17:52:40|15669.61|15549.61|15673.56|15553.56|15673.56|15553.56|15669.03|15549.03|10
1641837170000|2022-01-10 17:52:50|15674.04|15554.04|15685.11|15565.11|15685.11|15565.11|15673.92|15553.92|10
1641837180000|2022-01-10 17:53:00|15685.86|15565.86|15707.64|15587.64|15707.64|15587.64|15685.86|15565.86|10
1641837190000|2022-01-10 17:53:10|15709.23|15589.23|15735.64|15615.64|15735.64|15615.64|15709.23|15589.23|10
1641837200000|2022-01-10 17:53:20|15737.82|15617.82|15736.29|15616.29|15740.39|15620.39|15736.07|15616.07|10
1641837210000|2022-01-10 17:53:30|15736.58|15616.58|15729.59|15609.59|15736.58|15616.58|15729.59|15609.59|10
1641837220000|2022-01-10 17:53:40|15729.05|15609.05|15724.86|15604.86|15729.05|15609.05|15724.81|15604.81|10
1641837230000|2022-01-10 17:53:50|15724.69|15604.69|15722.34|15602.34|15727.39|15607.39|15722.3|15602.3|10
1641837240000|2022-01-10 17:54:00|15722.98|15602.98|15712.58|15592.58|15723.99|15603.99|15712.58|15592.58|10
1641837250000|2022-01-10 17:54:10|15711.08|15591.08|15705.59|15585.59|15711.32|15591.32|15705.59|15585.59|10
1641837260000|2022-01-10 17:54:20|15705.3|15585.3|15697.08|15577.08|15705.3|15585.3|15697.03|15577.03|10
1641837270000|2022-01-10 17:54:30|15696.35|15576.35|15686.98|15566.98|15696.35|15576.35|15686.98|15566.98|10
1641837280000|2022-01-10 17:54:40|15686.9|15566.9|15678.88|15558.88|15687.79|15567.79|15678.88|15558.88|10
1641837290000|2022-01-10 17:54:50|15678.63|15558.63|15679.95|15559.95|15679.95|15559.95|15678.48|15558.48|10
1641837300000|2022-01-10 17:55:00|15680.12|15560.12|15683.47|15563.47|15683.47|15563.47|15680.12|15560.12|10
1641837310000|2022-01-10 17:55:10|15684.6|15564.6|15686.69|15566.69|15689.69|15569.69|15682.55|15562.55|10
1641837320000|2022-01-10 17:55:20|15686.88|15566.88|15681.97|15561.97|15686.88|15566.88|15681.21|15561.21|10
1641837330000|2022-01-10 17:55:30|15681.84|15561.84|15674.31|15554.31|15681.84|15561.84|15673.43|15553.43|10
1641837340000|2022-01-10 17:55:40|15673.85|15553.85|15666.24|15546.24|15673.85|15553.85|15666.24|15546.24|10
1641837350000|2022-01-10 17:55:50|15666.27|15546.27|15659.34|15539.34|15666.27|15546.27|15659.34|15539.34|10
1641837360000|2022-01-10 17:56:00|15659.23|15539.23|15653.86|15533.86|15659.23|15539.23|15653.86|15533.86|10
1641837370000|2022-01-10 17:56:10|15654.64|15534.64|15653.85|15533.85|15654.64|15534.64|15652.12|15532.12|10
1641837380000|2022-01-10 17:56:20|15654.23|15534.23|15657.7|15537.7|15658.41|15538.41|15654.21|15534.21|10
1641837390000|2022-01-10 17:56:30|15657.97|15537.97|15655.99|15535.99|15657.97|15537.97|15655.99|15535.99|10
1641837400000|2022-01-10 17:56:40|15655.66|15535.66|15651.6|15531.6|15655.66|15535.66|15650.83|15530.83|10
1641837410000|2022-01-10 17:56:50|15651.1|15531.1|15648.21|15528.21|15651.3|15531.3|15648.21|15528.21|10
1641837420000|2022-01-10 17:57:00|15647.59|15527.59|15645.69|15525.69|15647.59|15527.59|15644.94|15524.94|10
1641837430000|2022-01-10 17:57:10|15645.78|15525.78|15648.5|15528.5|15648.72|15528.72|15645.78|15525.78|9
1641837440000|2022-01-10 17:57:20|15647.79|15527.79|15649.07|15529.07|15649.07|15529.07|15647.79|15527.79|2
1641837450000|2022-01-10 17:57:30|15650.18|15530.18|15656.01|15536.01|15656.01|15536.01|15650.18|15530.18|12
1641837460000|2022-01-10 17:57:40|15655.54|15535.54|15653.7|15533.7|15655.54|15535.54|15653.7|15533.7|8
1641837470000|2022-01-10 17:57:50|15653.18|15533.18|15655.52|15535.52|15655.52|15535.52|15653.18|15533.18|10
1641837480000|2022-01-10 17:58:00|15655.5|15535.5|15655.03|15535.03|15656.26|15536.26|15655.03|15535.03|10
1641837490000|2022-01-10 17:58:10|15654.41|15534.41|15649.81|15529.81|15654.42|15534.42|15649.73|15529.73|10
1641837500000|2022-01-10 17:58:20|15649.52|15529.52|15642.06|15522.06|15649.52|15529.52|15641.86|15521.86|10
1641837510000|2022-01-10 17:58:30|15641.86|15521.86|15637.34|15517.34|15641.86|15521.86|15637.18|15517.18|10
1641837520000|2022-01-10 17:58:40|15637.32|15517.32|15636.22|15516.22|15637.49|15517.49|15636.22|15516.22|10
1641837530000|2022-01-10 17:58:50|15636.48|15516.48|15636.98|15516.98|15637.01|15517.01|15636.29|15516.29|10
1641837540000|2022-01-10 17:59:00|15637.48|15517.48|15638.34|15518.34|15638.39|15518.39|15637.29|15517.29|10
1641837550000|2022-01-10 17:59:10|15638.25|15518.25|15639.65|15519.65|15640.21|15520.21|15638.25|15518.25|10
1641837560000|2022-01-10 17:59:20|15639.8|15519.8|15637.41|15517.41|15639.8|15519.8|15637|15517|10
1641837570000|2022-01-10 17:59:30|15637.68|15517.68|15637.92|15517.92|15638.8|15518.8|15637.54|15517.54|9
1641837580000|2022-01-10 17:59:40|15637.05|15517.05|15634.19|15514.19|15637.05|15517.05|15634.19|15514.19|10
1641837590000|2022-01-10 17:59:50|15633.59|15513.59|15630.26|15510.26|15633.59|15513.59|15630.26|15510.26|10
1641837600000|2022-01-10 18:00:00|15630.17|15510.17|15628.92|15508.92|15630.17|15510.17|15625.69|15505.69|10
1641837610000|2022-01-10 18:00:10|15629.12|15509.12|15641.53|15521.53|15641.53|15521.53|15629.02|15509.02|10
1641837620000|2022-01-10 18:00:20|15642.05|15522.05|15649.32|15529.32|15650.14|15530.14|15642.05|15522.05|10
1641837630000|2022-01-10 18:00:30|15648.8|15528.8|15630.25|15510.25|15648.8|15528.8|15630.25|15510.25|10
1641837640000|2022-01-10 18:00:40|15630.19|15510.19|15616.51|15496.51|15630.19|15510.19|15616.39|15496.39|10
1641837650000|2022-01-10 18:00:50|15616.87|15496.87|15616.27|15496.27|15616.9|15496.9|15614.78|15494.78|10
1641837660000|2022-01-10 18:01:00|15615.95|15495.95|15613.7|15493.7|15615.95|15495.95|15612.77|15492.77|10
1641837670000|2022-01-10 18:01:10|15612.42|15492.42|15613.71|15493.71|15613.71|15493.71|15612.05|15492.05|10
1641837680000|2022-01-10 18:01:20|15613.38|15493.38|15617.36|15497.36|15617.36|15497.36|15613.27|15493.27|10
1641837690000|2022-01-10 18:01:30|15617.81|15497.81|15621.93|15501.93|15621.93|15501.93|15617.81|15497.81|10
1641837700000|2022-01-10 18:01:40|15622.26|15502.26|15624.66|15504.66|15625.17|15505.17|15622.26|15502.26|9
1641837710000|2022-01-10 18:01:50|15624.85|15504.85|15625.49|15505.49|15626.38|15506.38|15624.09|15504.09|10
1641837720000|2022-01-10 18:02:00|15625.61|15505.61|15621.27|15501.27|15625.61|15505.61|15621.27|15501.27|9
1641837730000|2022-01-10 18:02:10|15620.99|15500.99|15615.68|15495.68|15620.99|15500.99|15615.68|15495.68|10
1641837740000|2022-01-10 18:02:20|15614.65|15494.65|15613.96|15493.96|15614.65|15494.65|15612.34|15492.34|10
1641837750000|2022-01-10 18:02:30|15614.01|15494.01|15616.32|15496.32|15616.55|15496.55|15614.01|15494.01|10
1641837760000|2022-01-10 18:02:40|15616.49|15496.49|15618.09|15498.09|15618.22|15498.22|15616.38|15496.38|10
1641837770000|2022-01-10 18:02:50|15618.76|15498.76|15618.02|15498.02|15618.96|15498.96|15618.02|15498.02|10
1641837780000|2022-01-10 18:03:00|15617.88|15497.88|15618.56|15498.56|15618.56|15498.56|15617.15|15497.15|9
1641837790000|2022-01-10 18:03:10|15618.35|15498.35|15616.09|15496.09|15618.89|15498.89|15615.93|15495.93|10
1641837800000|2022-01-10 18:03:20|15615.48|15495.48|15611.7|15491.7|15615.48|15495.48|15611.7|15491.7|10
1641837810000|2022-01-10 18:03:30|15611.29|15491.29|15607.3|15487.3|15611.29|15491.29|15607.3|15487.3|9
1641837820000|2022-01-10 18:03:40|15607.48|15487.48|15606.86|15486.86|15607.48|15487.48|15605.65|15485.65|10
1641837830000|2022-01-10 18:03:50|15606.67|15486.67|15606.62|15486.62|15607.25|15487.25|15606.42|15486.42|9
1641837840000|2022-01-10 18:04:00|15607.2|15487.2|15607.19|15487.19|15607.68|15487.68|15606.78|15486.78|10
1641837850000|2022-01-10 18:04:10|15607.38|15487.38|15607.76|15487.76|15607.87|15487.87|15606.92|15486.92|10
1641837860000|2022-01-10 18:04:20|15607.88|15487.88|15610.73|15490.73|15610.73|15490.73|15607.88|15487.88|10
1641837870000|2022-01-10 18:04:30|15611.11|15491.11|15615.1|15495.1|15615.9|15495.9|15611.11|15491.11|10
1641837880000|2022-01-10 18:04:40|15615.47|15495.47|15614.95|15494.95|15615.47|15495.47|15614|15494|10
1641837890000|2022-01-10 18:04:50|15614.74|15494.74|15613.11|15493.11|15614.74|15494.74|15612.76|15492.76|10
1641837900000|2022-01-10 18:05:00|15613.33|15493.33|15612.16|15492.16|15613.33|15493.33|15611.85|15491.85|10
1641837910000|2022-01-10 18:05:10|15612.27|15492.27|15612.19|15492.19|15613.32|15493.32|15611.95|15491.95|10
1641837920000|2022-01-10 18:05:20|15613.06|15493.06|15626.54|15506.54|15626.54|15506.54|15613.06|15493.06|10
1641837930000|2022-01-10 18:05:30|15627.75|15507.75|15648.48|15528.48|15648.48|15528.48|15627.75|15507.75|9
1641837940000|2022-01-10 18:05:40|15648.93|15528.93|15652.05|15532.05|15653.53|15533.53|15648.93|15528.93|10
1641837950000|2022-01-10 18:05:50|15653.22|15533.22|15654.7|15534.7|15655.89|15535.89|15653.22|15533.22|10
1641837960000|2022-01-10 18:06:00|15655.14|15535.14|15656.42|15536.42|15657.25|15537.25|15655.14|15535.14|10
1641837970000|2022-01-10 18:06:10|15655.82|15535.82|15653.4|15533.4|15655.94|15535.94|15653.4|15533.4|10
1641837980000|2022-01-10 18:06:20|15652.02|15532.02|15646.54|15526.54|15652.02|15532.02|15646.54|15526.54|10
1641837990000|2022-01-10 18:06:30|15646.23|15526.23|15642.56|15522.56|15646.36|15526.36|15642.56|15522.56|10
1641838000000|2022-01-10 18:06:40|15642.17|15522.17|15640.81|15520.81|15642.17|15522.17|15640.47|15520.47|10
1641838010000|2022-01-10 18:06:50|15641.57|15521.57|15642.31|15522.31|15642.33|15522.33|15641.57|15521.57|9
1641838020000|2022-01-10 18:07:00|15642.49|15522.49|15643.39|15523.39|15643.43|15523.43|15642.49|15522.49|10
1641838030000|2022-01-10 18:07:10|15643.02|15523.02|15646.22|15526.22|15646.22|15526.22|15642.99|15522.99|10
1641838040000|2022-01-10 18:07:20|15645.74|15525.74|15646.49|15526.49|15647.52|15527.52|15645.74|15525.74|9
1641838050000|2022-01-10 18:07:30|15646.41|15526.41|15651.31|15531.31|15651.31|15531.31|15645.99|15525.99|10
1641838060000|2022-01-10 18:07:40|15652.13|15532.13|15656.68|15536.68|15656.68|15536.68|15652.13|15532.13|9
1641838070000|2022-01-10 18:07:50|15657.05|15537.05|15655.97|15535.97|15657.13|15537.13|15655.97|15535.97|10
1641838080000|2022-01-10 18:08:00|15654.72|15534.72|15648.94|15528.94|15654.72|15534.72|15648.94|15528.94|10
1641838090000|2022-01-10 18:08:10|15649.17|15529.17|15646.32|15526.32|15649.17|15529.17|15646.32|15526.32|10
1641838100000|2022-01-10 18:08:20|15646.04|15526.04|15642.94|15522.94|15646.04|15526.04|15642.59|15522.59|10
1641838110000|2022-01-10 18:08:30|15642.61|15522.61|15643.82|15523.82|15643.82|15523.82|15641.69|15521.69|10
1641838120000|2022-01-10 18:08:40|15644.38|15524.38|15643.29|15523.29|15644.38|15524.38|15642.68|15522.68|10
1641838130000|2022-01-10 18:08:50|15643.11|15523.11|15647.91|15527.91|15647.91|15527.91|15643.11|15523.11|10
1641838140000|2022-01-10 18:09:00|15648.83|15528.83|15653.38|15533.38|15653.38|15533.38|15648.83|15528.83|10
1641838150000|2022-01-10 18:09:10|15652.99|15532.99|15652.76|15532.76|15653.64|15533.64|15652.76|15532.76|10
1641838160000|2022-01-10 18:09:20|15652.06|15532.06|15653.04|15533.04|15653.04|15533.04|15651.63|15531.63|10
1641838170000|2022-01-10 18:09:30|15653.2|15533.2|15649.84|15529.84|15653.2|15533.2|15649.76|15529.76|10
1641838180000|2022-01-10 18:09:40|15648.56|15528.56|15645.44|15525.44|15648.56|15528.56|15645.44|15525.44|10
1641838190000|2022-01-10 18:09:50|15644.7|15524.7|15640.15|15520.15|15644.7|15524.7|15640.15|15520.15|10
1641838200000|2022-01-10 18:10:00|15640.79|15520.79|15640.47|15520.47|15640.94|15520.94|15639.48|15519.48|10
1641838210000|2022-01-10 18:10:10|15640.25|15520.25|15641.65|15521.65|15642.48|15522.48|15640.12|15520.12|9
1641838220000|2022-01-10 18:10:20|15641.22|15521.22|15641.8|15521.8|15642.44|15522.44|15641.08|15521.08|10
1641838230000|2022-01-10 18:10:30|15642|15522|15641.84|15521.84|15642.1|15522.1|15641.2|15521.2|10
1641838240000|2022-01-10 18:10:40|15641.93|15521.93|15642.12|15522.12|15642.46|15522.46|15641.8|15521.8|10
1641838250000|2022-01-10 18:10:50|15642.18|15522.18|15645.55|15525.55|15645.55|15525.55|15641.68|15521.68|10
1641838260000|2022-01-10 18:11:00|15646.39|15526.39|15653.94|15533.94|15653.94|15533.94|15646.39|15526.39|10
1641838270000|2022-01-10 18:11:10|15656.34|15536.34|15667.88|15547.88|15667.88|15547.88|15656.34|15536.34|10
1641838280000|2022-01-10 18:11:20|15668.18|15548.18|15667.91|15547.91|15671.52|15551.52|15667.91|15547.91|10
1641838290000|2022-01-10 18:11:30|15667.72|15547.72|15660.44|15540.44|15667.72|15547.72|15660.44|15540.44|10
1641838300000|2022-01-10 18:11:40|15658.31|15538.31|15657.6|15537.6|15658.47|15538.47|15657.6|15537.6|10
1641838310000|2022-01-10 18:11:50|15656.93|15536.93|15655.3|15535.3|15657.44|15537.44|15655.3|15535.3|10
1641838320000|2022-01-10 18:12:00|15654.7|15534.7|15653.34|15533.34|15654.81|15534.81|15652.9|15532.9|10
1641838330000|2022-01-10 18:12:10|15653.12|15533.12|15656.45|15536.45|15656.45|15536.45|15653.12|15533.12|10
1641838340000|2022-01-10 18:12:20|15656.65|15536.65|15659.03|15539.03|15659.03|15539.03|15656.65|15536.65|10
1641838350000|2022-01-10 18:12:30|15660.25|15540.25|15662.23|15542.23|15662.53|15542.53|15660.25|15540.25|10
1641838360000|2022-01-10 18:12:40|15662.34|15542.34|15661.06|15541.06|15663.27|15543.27|15661.06|15541.06|10
1641838370000|2022-01-10 18:12:50|15663.06|15543.06|15663.21|15543.21|15663.21|15543.21|15662.07|15542.07|10
1641838380000|2022-01-10 18:13:00|15663.87|15543.87|15668.64|15548.64|15668.64|15548.64|15663.87|15543.87|9
1641838390000|2022-01-10 18:13:10|15668.62|15548.62|15673.7|15553.7|15673.7|15553.7|15667.96|15547.96|10
1641838400000|2022-01-10 18:13:20|15674.61|15554.61|15678.55|15558.55|15678.66|15558.66|15674.38|15554.38|10
1641838410000|2022-01-10 18:13:30|15678.72|15558.72|15675.99|15555.99|15679.04|15559.04|15675.99|15555.99|10
1641838420000|2022-01-10 18:13:40|15676.01|15556.01|15672.99|15552.99|15676.44|15556.44|15672.99|15552.99|9
1641838430000|2022-01-10 18:13:50|15673.33|15553.33|15669.72|15549.72|15673.33|15553.33|15669.72|15549.72|10
1641838440000|2022-01-10 18:14:00|15669.56|15549.56|15667.34|15547.34|15669.56|15549.56|15667.28|15547.28|10
1641838450000|2022-01-10 18:14:10|15667.75|15547.75|15666.44|15546.44|15667.75|15547.75|15666.44|15546.44|9
1641838460000|2022-01-10 18:14:20|15666.53|15546.53|15664.49|15544.49|15666.53|15546.53|15664.42|15544.42|10
1641838470000|2022-01-10 18:14:30|15662.91|15542.91|15665.63|15545.63|15665.64|15545.64|15662.91|15542.91|10
1641838480000|2022-01-10 18:14:40|15666.03|15546.03|15665.46|15545.46|15666.43|15546.43|15665.46|15545.46|10
1641838490000|2022-01-10 18:14:50|15665.34|15545.34|15664.84|15544.84|15665.34|15545.34|15664.43|15544.43|10
1641838500000|2022-01-10 18:15:00|15664.99|15544.99|15667.43|15547.43|15667.43|15547.43|15664.99|15544.99|10
1641838510000|2022-01-10 18:15:10|15666.85|15546.85|15665.65|15545.65|15667.32|15547.32|15664.83|15544.83|10
1641838520000|2022-01-10 18:15:20|15665.69|15545.69|15661.99|15541.99|15666.02|15546.02|15661.99|15541.99|10
1641838530000|2022-01-10 18:15:30|15661.56|15541.56|15658.45|15538.45|15661.56|15541.56|15658.43|15538.43|10
1641838540000|2022-01-10 18:15:40|15658.21|15538.21|15654.94|15534.94|15658.21|15538.21|15654.94|15534.94|10
1641838550000|2022-01-10 18:15:50|15655.36|15535.36|15650.8|15530.8|15655.36|15535.36|15650.8|15530.8|10
1641838560000|2022-01-10 18:16:00|15650.7|15530.7|15647.05|15527.05|15650.7|15530.7|15647.05|15527.05|10
1641838570000|2022-01-10 18:16:10|15646.88|15526.88|15645.94|15525.94|15646.96|15526.96|15645.35|15525.35|10
1641838580000|2022-01-10 18:16:20|15646.08|15526.08|15646.8|15526.8|15647.03|15527.03|15646.06|15526.06|10
1641838590000|2022-01-10 18:16:30|15646.95|15526.95|15649.26|15529.26|15649.26|15529.26|15646.83|15526.83|10
1641838600000|2022-01-10 18:16:40|15649.12|15529.12|15649.51|15529.51|15649.77|15529.77|15648.7|15528.7|10
1641838610000|2022-01-10 18:16:50|15649.46|15529.46|15647.82|15527.82|15649.46|15529.46|15647.82|15527.82|10
1641838620000|2022-01-10 18:17:00|15647.78|15527.78|15647.97|15527.97|15647.97|15527.97|15647.48|15527.48|10
1641838630000|2022-01-10 18:17:10|15648.39|15528.39|15648.01|15528.01|15648.39|15528.39|15647.78|15527.78|10
1641838640000|2022-01-10 18:17:20|15647.67|15527.67|15653.63|15533.63|15653.63|15533.63|15647.5|15527.5|10
1641838650000|2022-01-10 18:17:30|15653.66|15533.66|15661.28|15541.28|15661.28|15541.28|15653.66|15533.66|10
1641838660000|2022-01-10 18:17:40|15662.12|15542.12|15663.76|15543.76|15663.76|15543.76|15661.97|15541.97|8
1641838670000|2022-01-10 18:17:50|15663.54|15543.54|15662.81|15542.81|15663.54|15543.54|15662.6|15542.6|10
1641838680000|2022-01-10 18:18:00|15662.66|15542.66|15663.73|15543.73|15663.94|15543.94|15662.46|15542.46|10
1641838690000|2022-01-10 18:18:10|15664.11|15544.11|15668.92|15548.92|15668.92|15548.92|15664.11|15544.11|10
1641838700000|2022-01-10 18:18:20|15669.33|15549.33|15673.99|15553.99|15674.05|15554.05|15669.33|15549.33|10
1641838710000|2022-01-10 18:18:30|15674.66|15554.66|15679.74|15559.74|15679.74|15559.74|15674.66|15554.66|9
1641838720000|2022-01-10 18:18:40|15679.66|15559.66|15684.36|15564.36|15684.62|15564.62|15679.58|15559.58|10
1641838730000|2022-01-10 18:18:50|15684.56|15564.56|15683.24|15563.24|15684.91|15564.91|15683.24|15563.24|10
1641838740000|2022-01-10 18:19:00|15682.16|15562.16|15680.03|15560.03|15683.03|15563.03|15680.03|15560.03|10
1641838750000|2022-01-10 18:19:10|15679.82|15559.82|15678.61|15558.61|15680.53|15560.53|15678.58|15558.58|10
1641838760000|2022-01-10 18:19:20|15677.63|15557.63|15676.36|15556.36|15677.99|15557.99|15675.81|15555.81|10
1641838770000|2022-01-10 18:19:30|15676.43|15556.43|15685.85|15565.85|15685.85|15565.85|15676.43|15556.43|10
1641838780000|2022-01-10 18:19:40|15686.44|15566.44|15695.95|15575.95|15695.95|15575.95|15686.44|15566.44|10
1641838790000|2022-01-10 18:19:50|15696.5|15576.5|15703.25|15583.25|15703.25|15583.25|15696.5|15576.5|10
1641838800000|2022-01-10 18:20:00|15703.67|15583.67|15697.08|15577.08|15703.67|15583.67|15697.08|15577.08|10
1641838810000|2022-01-10 18:20:10|15696.44|15576.44|15692.53|15572.53|15696.44|15576.44|15692.53|15572.53|8
1641838820000|2022-01-10 18:20:20|15692.96|15572.96|15697.21|15577.21|15697.21|15577.21|15692.96|15572.96|10
1641838830000|2022-01-10 18:20:30|15697.83|15577.83|15694.21|15574.21|15697.83|15577.83|15694.21|15574.21|10
1641838840000|2022-01-10 18:20:40|15694.19|15574.19|15692.4|15572.4|15694.19|15574.19|15692.4|15572.4|10
1641838850000|2022-01-10 18:20:50|15692.22|15572.22|15691.95|15571.95|15692.22|15572.22|15691.04|15571.04|9
1641838860000|2022-01-10 18:21:00|15690.96|15570.96|15690.99|15570.99|15691.32|15571.32|15690.26|15570.26|10
1641838870000|2022-01-10 18:21:10|15690.98|15570.98|15688.6|15568.6|15690.98|15570.98|15688.57|15568.57|9
1641838880000|2022-01-10 18:21:20|15688.56|15568.56|15686.64|15566.64|15688.56|15568.56|15686.64|15566.64|10
1641838890000|2022-01-10 18:21:30|15687.29|15567.29|15688.21|15568.21|15688.81|15568.81|15686.49|15566.49|9
1641838900000|2022-01-10 18:21:40|15688.08|15568.08|15678.82|15558.82|15688.08|15568.08|15678.82|15558.82|10
1641838910000|2022-01-10 18:21:50|15676.96|15556.96|15666.39|15546.39|15676.96|15556.96|15666.39|15546.39|10
1641838920000|2022-01-10 18:22:00|15665.55|15545.55|15656.9|15536.9|15665.55|15545.55|15656.9|15536.9|10
1641838930000|2022-01-10 18:22:10|15657.5|15537.5|15658.37|15538.37|15658.6|15538.6|15656.21|15536.21|10
1641838940000|2022-01-10 18:22:20|15658.71|15538.71|15659.86|15539.86|15659.88|15539.88|15658.71|15538.71|10
1641838950000|2022-01-10 18:22:30|15659.82|15539.82|15660.93|15540.93|15661.44|15541.44|15659.41|15539.41|10
1641838960000|2022-01-10 18:22:40|15660.7|15540.7|15661.1|15541.1|15661.56|15541.56|15659.48|15539.48|10
1641838970000|2022-01-10 18:22:50|15661.25|15541.25|15660.47|15540.47|15661.25|15541.25|15660.11|15540.11|10
1641838980000|2022-01-10 18:23:00|15659.95|15539.95|15659.6|15539.6|15660.38|15540.38|15659.55|15539.55|10
1641838990000|2022-01-10 18:23:10|15659.73|15539.73|15663.9|15543.9|15663.9|15543.9|15659.73|15539.73|10
1641839000000|2022-01-10 18:23:20|15664.07|15544.07|15666.09|15546.09|15666.09|15546.09|15664.06|15544.06|10
1641839010000|2022-01-10 18:23:30|15666.18|15546.18|15673.51|15553.51|15674.27|15554.27|15666.18|15546.18|10
1641839020000|2022-01-10 18:23:40|15674.46|15554.46|15675.04|15555.04|15675.04|15555.04|15674.24|15554.24|10
1641839030000|2022-01-10 18:23:50|15676.12|15556.12|15680.54|15560.54|15680.54|15560.54|15676.12|15556.12|10
1641839040000|2022-01-10 18:24:00|15680.86|15560.86|15683.42|15563.42|15683.62|15563.62|15680.86|15560.86|10
1641839050000|2022-01-10 18:24:10|15683.85|15563.85|15681.65|15561.65|15683.85|15563.85|15680.29|15560.29|10
1641839060000|2022-01-10 18:24:20|15681.82|15561.82|15689.99|15569.99|15689.99|15569.99|15681.48|15561.48|10
1641839070000|2022-01-10 18:24:30|15689.95|15569.95|15690.95|15570.95|15690.95|15570.95|15689.95|15569.95|9
1641839080000|2022-01-10 18:24:40|15691.05|15571.05|15692.13|15572.13|15692.25|15572.25|15690.84|15570.84|10
1641839090000|2022-01-10 18:24:50|15692.38|15572.38|15693.5|15573.5|15693.5|15573.5|15692.02|15572.02|10
1641839100000|2022-01-10 18:25:00|15694.19|15574.19|15696.24|15576.24|15696.24|15576.24|15693.82|15573.82|10
1641839110000|2022-01-10 18:25:10|15696.71|15576.71|15694.36|15574.36|15696.71|15576.71|15694.36|15574.36|10
1641839120000|2022-01-10 18:25:20|15694.22|15574.22|15690.05|15570.05|15694.22|15574.22|15690.05|15570.05|10
1641839130000|2022-01-10 18:25:30|15689.78|15569.78|15689.81|15569.81|15690.28|15570.28|15688.66|15568.66|10
1641839140000|2022-01-10 18:25:40|15689.27|15569.27|15688.18|15568.18|15689.45|15569.45|15688.18|15568.18|10
1641839150000|2022-01-10 18:25:50|15687.64|15567.64|15686.58|15566.58|15687.73|15567.73|15686.58|15566.58|10
1641839160000|2022-01-10 18:26:00|15686.41|15566.41|15685.5|15565.5|15686.55|15566.55|15685.46|15565.46|10
1641839170000|2022-01-10 18:26:10|15685.52|15565.52|15684.55|15564.55|15687.4|15567.4|15684.55|15564.55|10
1641839180000|2022-01-10 18:26:20|15685.19|15565.19|15685.85|15565.85|15685.85|15565.85|15684.12|15564.12|10
1641839190000|2022-01-10 18:26:30|15685.78|15565.78|15685.63|15565.63|15686.12|15566.12|15685.46|15565.46|10
1641839200000|2022-01-10 18:26:40|15685.74|15565.74|15687.24|15567.24|15687.54|15567.54|15685.74|15565.74|10
1641839210000|2022-01-10 18:26:50|15687.7|15567.7|15687.67|15567.67|15688.85|15568.85|15687.67|15567.67|9
1641839220000|2022-01-10 18:27:00|15687.32|15567.32|15685.46|15565.46|15687.32|15567.32|15685.2|15565.2|10
1641839230000|2022-01-10 18:27:10|15685.45|15565.45|15685.23|15565.23|15686.28|15566.28|15684.81|15564.81|10
1641839240000|2022-01-10 18:27:20|15685.26|15565.26|15690.33|15570.33|15690.33|15570.33|15685.26|15565.26|10
1641839250000|2022-01-10 18:27:30|15690.91|15570.91|15698.07|15578.07|15698.07|15578.07|15690.91|15570.91|10
1641839260000|2022-01-10 18:27:40|15698.21|15578.21|15701.93|15581.93|15701.93|15581.93|15698|15578|10
1641839270000|2022-01-10 18:27:50|15702.29|15582.29|15706|15586|15706|15586|15702.29|15582.29|10
1641839280000|2022-01-10 18:28:00|15706.42|15586.42|15707.19|15587.19|15707.19|15587.19|15705.52|15585.52|10
1641839290000|2022-01-10 18:28:10|15707.11|15587.11|15707.04|15587.04|15707.11|15587.11|15706.03|15586.03|10
1641839300000|2022-01-10 18:28:20|15709.56|15589.56|15710.81|15590.81|15710.81|15590.81|15709.18|15589.18|10
1641839310000|2022-01-10 18:28:30|15710.88|15590.88|15708.01|15588.01|15710.88|15590.88|15707.98|15587.98|10
1641839320000|2022-01-10 18:28:40|15708.23|15588.23|15701.65|15581.65|15708.23|15588.23|15701.65|15581.65|10
1641839330000|2022-01-10 18:28:50|15701.47|15581.47|15696.4|15576.4|15701.47|15581.47|15696.15|15576.15|10
1641839340000|2022-01-10 18:29:00|15695.07|15575.07|15694.96|15574.96|15695.64|15575.64|15694.23|15574.23|10
1641839350000|2022-01-10 18:29:10|15695.34|15575.34|15694.35|15574.35|15695.36|15575.36|15693.44|15573.44|10
1641839360000|2022-01-10 18:29:20|15694.29|15574.29|15692.62|15572.62|15694.29|15574.29|15692.62|15572.62|9
1641839370000|2022-01-10 18:29:30|15692.29|15572.29|15692.13|15572.13|15692.73|15572.73|15692.06|15572.06|10
1641839380000|2022-01-10 18:29:40|15691.98|15571.98|15683.83|15563.83|15692.07|15572.07|15683.83|15563.83|10
1641839390000|2022-01-10 18:29:50|15682.36|15562.36|15677.91|15557.91|15682.36|15562.36|15677.91|15557.91|10
1641839400000|2022-01-10 18:30:00|15677.02|15557.02|15667.54|15547.54|15677.02|15557.02|15667.54|15547.54|10
1641839410000|2022-01-10 18:30:10|15667.38|15547.38|15664.72|15544.72|15667.38|15547.38|15664.72|15544.72|10
1641839420000|2022-01-10 18:30:20|15664.78|15544.78|15664.02|15544.02|15664.78|15544.78|15663.71|15543.71|10
1641839430000|2022-01-10 18:30:30|15663.29|15543.29|15664.2|15544.2|15664.2|15544.2|15662.92|15542.92|10
1641839440000|2022-01-10 18:30:40|15664.25|15544.25|15666.35|15546.35|15666.35|15546.35|15663.85|15543.85|10
1641839450000|2022-01-10 18:30:50|15667.34|15547.34|15666.86|15546.86|15668.12|15548.12|15666.86|15546.86|9
1641839460000|2022-01-10 18:31:00|15666.55|15546.55|15664.38|15544.38|15666.63|15546.63|15664.38|15544.38|10
1641839470000|2022-01-10 18:31:10|15662.98|15542.98|15658|15538|15662.98|15542.98|15658|15538|10
1641839480000|2022-01-10 18:31:20|15657.79|15537.79|15659.26|15539.26|15659.91|15539.91|15657.32|15537.32|10
1641839490000|2022-01-10 18:31:30|15659.75|15539.75|15661.31|15541.31|15661.52|15541.52|15659.67|15539.67|10
1641839500000|2022-01-10 18:31:40|15661.34|15541.34|15669.56|15549.56|15670.36|15550.36|15661.34|15541.34|10
1641839510000|2022-01-10 18:31:50|15681.91|15561.91|15702.37|15582.37|15702.37|15582.37|15681.91|15561.91|10
1641839520000|2022-01-10 18:32:00|15704.36|15584.36|15754.82|15634.82|15760.18|15640.18|15704.21|15584.21|10
1641839530000|2022-01-10 18:32:10|15752.77|15632.77|15744.31|15624.31|15752.77|15632.77|15744.31|15624.31|10
1641839540000|2022-01-10 18:32:20|15742.33|15622.33|15744.05|15624.05|15744.05|15624.05|15740.77|15620.77|10
1641839550000|2022-01-10 18:32:30|15745.22|15625.22|15737.86|15617.86|15745.23|15625.23|15736.94|15616.94|10
1641839560000|2022-01-10 18:32:40|15734.69|15614.69|15730.83|15610.83|15734.69|15614.69|15730.28|15610.28|10
1641839570000|2022-01-10 18:32:50|15730.71|15610.71|15730.33|15610.33|15731.6|15611.6|15730.33|15610.33|9
1641839580000|2022-01-10 18:33:00|15730.32|15610.32|15727.18|15607.18|15730.54|15610.54|15727.14|15607.14|10
1641839590000|2022-01-10 18:33:10|15725.79|15605.79|15719.63|15599.63|15726.72|15606.72|15719.63|15599.63|9
1641839600000|2022-01-10 18:33:20|15717.82|15597.82|15711.35|15591.35|15717.82|15597.82|15711.35|15591.35|10
1641839610000|2022-01-10 18:33:30|15714.29|15594.29|15714.36|15594.36|15715.4|15595.4|15713.57|15593.57|10
1641839620000|2022-01-10 18:33:40|15713.75|15593.75|15711.43|15591.43|15713.75|15593.75|15711.38|15591.38|9
1641839630000|2022-01-10 18:33:50|15711.63|15591.63|15709.82|15589.82|15712.1|15592.1|15709.82|15589.82|10
1641839640000|2022-01-10 18:34:00|15709.42|15589.42|15708.85|15588.85|15709.42|15589.42|15708.8|15588.8|10
1641839650000|2022-01-10 18:34:10|15708.63|15588.63|15706.1|15586.1|15708.9|15588.9|15706.1|15586.1|10
1641839660000|2022-01-10 18:34:20|15705.37|15585.37|15705.28|15585.28|15705.38|15585.38|15703.94|15583.94|10
1641839670000|2022-01-10 18:34:30|15704.47|15584.47|15702.38|15582.38|15704.88|15584.88|15702.38|15582.38|10
1641839680000|2022-01-10 18:34:40|15701.76|15581.76|15700.66|15580.66|15702.72|15582.72|15700.66|15580.66|10
1641839690000|2022-01-10 18:34:50|15700.05|15580.05|15700.6|15580.6|15701.59|15581.59|15700.05|15580.05|10
1641839700000|2022-01-10 18:35:00|15700.89|15580.89|15700.68|15580.68|15701.69|15581.69|15700.68|15580.68|10
1641839710000|2022-01-10 18:35:10|15701.13|15581.13|15701.64|15581.64|15702.34|15582.34|15701.04|15581.04|10
1641839720000|2022-01-10 18:35:20|15701.57|15581.57|15699.74|15579.74|15701.57|15581.57|15699.71|15579.71|9
1641839730000|2022-01-10 18:35:30|15700.28|15580.28|15702.23|15582.23|15702.23|15582.23|15700.12|15580.12|10
1641839740000|2022-01-10 18:35:40|15701.86|15581.86|15702.82|15582.82|15703.03|15583.03|15701.38|15581.38|10
1641839750000|2022-01-10 18:35:50|15703.15|15583.15|15702.71|15582.71|15704.74|15584.74|15702.71|15582.71|10
1641839760000|2022-01-10 18:36:00|15702.89|15582.89|15701.36|15581.36|15703.41|15583.41|15701.34|15581.34|10
1641839770000|2022-01-10 18:36:10|15701.35|15581.35|15699.92|15579.92|15701.35|15581.35|15699.66|15579.66|10
1641839780000|2022-01-10 18:36:20|15700.55|15580.55|15697.23|15577.23|15700.55|15580.55|15697.23|15577.23|10
1641839790000|2022-01-10 18:36:30|15695.64|15575.64|15696.79|15576.79|15696.82|15576.82|15695.64|15575.64|10
1641839800000|2022-01-10 18:36:40|15697.09|15577.09|15698.48|15578.48|15698.48|15578.48|15697.09|15577.09|8
1641839810000|2022-01-10 18:36:50|15698.32|15578.32|15711.73|15591.73|15711.73|15591.73|15698.32|15578.32|10
1641839820000|2022-01-10 18:37:00|15713.8|15593.8|15722.99|15602.99|15722.99|15602.99|15713.8|15593.8|10
1641839830000|2022-01-10 18:37:10|15722.56|15602.56|15724.28|15604.28|15724.58|15604.58|15722.54|15602.54|10
1641839840000|2022-01-10 18:37:20|15726.06|15606.06|15730.25|15610.25|15730.25|15610.25|15726.06|15606.06|10
1641839850000|2022-01-10 18:37:30|15731.8|15611.8|15728.71|15608.71|15732.32|15612.32|15728.71|15608.71|10
1641839860000|2022-01-10 18:37:40|15726.77|15606.77|15717.31|15597.31|15726.77|15606.77|15717.31|15597.31|10
1641839870000|2022-01-10 18:37:50|15716.92|15596.92|15715.61|15595.61|15716.92|15596.92|15715.47|15595.47|10
1641839880000|2022-01-10 18:38:00|15715.63|15595.63|15718.7|15598.7|15718.7|15598.7|15715.63|15595.63|10
1641839890000|2022-01-10 18:38:10|15718.55|15598.55|15720.67|15600.67|15720.67|15600.67|15718.49|15598.49|10
1641839900000|2022-01-10 18:38:20|15720.73|15600.73|15722.88|15602.88|15723.12|15603.12|15720.73|15600.73|10
1641839910000|2022-01-10 18:38:30|15724.01|15604.01|15729.54|15609.54|15730.18|15610.18|15724.01|15604.01|10
1641839920000|2022-01-10 18:38:40|15729.57|15609.57|15732.95|15612.95|15733.04|15613.04|15729.57|15609.57|10
1641839930000|2022-01-10 18:38:50|15733.02|15613.02|15731.94|15611.94|15733.96|15613.96|15731.94|15611.94|10
1641839940000|2022-01-10 18:39:00|15731.36|15611.36|15729.95|15609.95|15731.83|15611.83|15729.95|15609.95|10
1641839950000|2022-01-10 18:39:10|15729.11|15609.11|15725.31|15605.31|15729.11|15609.11|15725.31|15605.31|10
1641839960000|2022-01-10 18:39:20|15722.8|15602.8|15723.58|15603.58|15723.8|15603.8|15721.92|15601.92|10
1641839970000|2022-01-10 18:39:30|15722.84|15602.84|15721.77|15601.77|15724.2|15604.2|15721.57|15601.57|10
1641839980000|2022-01-10 18:39:40|15721.72|15601.72|15723.25|15603.25|15723.25|15603.25|15721.61|15601.61|10
1641839990000|2022-01-10 18:39:50|15723.84|15603.84|15721.43|15601.43|15724.25|15604.25|15721.43|15601.43|10
1641840000000|2022-01-10 18:40:00|15720.86|15600.86|15718.5|15598.5|15720.86|15600.86|15718.25|15598.25|10
1641840010000|2022-01-10 18:40:10|15718.45|15598.45|15718.69|15598.69|15718.69|15598.69|15717.17|15597.17|9
1641840020000|2022-01-10 18:40:20|15718.36|15598.36|15722.01|15602.01|15722.01|15602.01|15718.36|15598.36|10
1641840030000|2022-01-10 18:40:30|15723.37|15603.37|15737.31|15617.31|15737.31|15617.31|15723.37|15603.37|10
1641840040000|2022-01-10 18:40:40|15737.67|15617.67|15739.35|15619.35|15739.68|15619.68|15737.67|15617.67|10
1641840050000|2022-01-10 18:40:50|15739.66|15619.66|15741.26|15621.26|15741.26|15621.26|15739.52|15619.52|10
1641840060000|2022-01-10 18:41:00|15742.71|15622.71|15748.2|15628.2|15748.2|15628.2|15742.71|15622.71|10
1641840070000|2022-01-10 18:41:10|15748.73|15628.73|15748.58|15628.58|15749.46|15629.46|15748.49|15628.49|10
1641840080000|2022-01-10 18:41:20|15748.04|15628.04|15748.47|15628.47|15748.47|15628.47|15747.6|15627.6|9
1641840090000|2022-01-10 18:41:30|15747.49|15627.49|15748.36|15628.36|15749.52|15629.52|15747.49|15627.49|10
1641840100000|2022-01-10 18:41:40|15748.14|15628.14|15749.48|15629.48|15749.48|15629.48|15748.14|15628.14|10
1641840110000|2022-01-10 18:41:50|15750.08|15630.08|15750.46|15630.46|15750.76|15630.76|15748.92|15628.92|10
1641840120000|2022-01-10 18:42:00|15750.8|15630.8|15750.83|15630.83|15752.07|15632.07|15750.8|15630.8|10
1641840130000|2022-01-10 18:42:10|15750.55|15630.55|15754.4|15634.4|15754.4|15634.4|15750.55|15630.55|10
1641840140000|2022-01-10 18:42:20|15756|15636|15766.46|15646.46|15766.46|15646.46|15756|15636|10
1641840150000|2022-01-10 18:42:30|15765.74|15645.74|15763.52|15643.52|15765.81|15645.81|15763.52|15643.52|10
1641840160000|2022-01-10 18:42:40|15762.59|15642.59|15762.58|15642.58|15763.35|15643.35|15762.24|15642.24|10
1641840170000|2022-01-10 18:42:50|15762.22|15642.22|15769.08|15649.08|15769.08|15649.08|15762.22|15642.22|10
1641840180000|2022-01-10 18:43:00|15769.99|15649.99|15769.61|15649.61|15770.75|15650.75|15768.69|15648.69|10
1641840190000|2022-01-10 18:43:10|15769.52|15649.52|15767.02|15647.02|15769.55|15649.55|15767.02|15647.02|10
1641840200000|2022-01-10 18:43:20|15765.82|15645.82|15761.26|15641.26|15765.82|15645.82|15760.82|15640.82|10
1641840210000|2022-01-10 18:43:30|15760.62|15640.62|15759.38|15639.38|15760.91|15640.91|15759.38|15639.38|9
1641840220000|2022-01-10 18:43:40|15758.21|15638.21|15758.84|15638.84|15758.84|15638.84|15757.73|15637.73|10
1641840230000|2022-01-10 18:43:50|15759.19|15639.19|15764|15644|15764|15644|15759.19|15639.19|10
1641840240000|2022-01-10 18:44:00|15764.31|15644.31|15771.2|15651.2|15771.2|15651.2|15764.31|15644.31|9
1641840250000|2022-01-10 18:44:10|15772|15652|15773.09|15653.09|15774.76|15654.76|15772|15652|10
1641840260000|2022-01-10 18:44:20|15769.97|15649.97|15767.14|15647.14|15769.97|15649.97|15766.78|15646.78|10
1641840270000|2022-01-10 18:44:30|15767.48|15647.48|15766.51|15646.51|15767.75|15647.75|15765.91|15645.91|10
1641840280000|2022-01-10 18:44:40|15767.75|15647.75|15768.8|15648.8|15768.82|15648.82|15766.67|15646.67|10
1641840290000|2022-01-10 18:44:50|15769.25|15649.25|15769.54|15649.54|15769.73|15649.73|15768.46|15648.46|10
1641840300000|2022-01-10 18:45:00|15768.96|15648.96|15766.23|15646.23|15768.96|15648.96|15766.23|15646.23|10
1641840310000|2022-01-10 18:45:10|15765.27|15645.27|15760.53|15640.53|15765.27|15645.27|15760.53|15640.53|10
1641840320000|2022-01-10 18:45:20|15758.77|15638.77|15755.82|15635.82|15758.77|15638.77|15755.82|15635.82|10
1641840330000|2022-01-10 18:45:30|15756.51|15636.51|15757.32|15637.32|15757.64|15637.64|15756.14|15636.14|10
1641840340000|2022-01-10 18:45:40|15756.19|15636.19|15755.06|15635.06|15756.19|15636.19|15753.78|15633.78|10
1641840350000|2022-01-10 18:45:50|15755.22|15635.22|15755.75|15635.75|15756.06|15636.06|15754.73|15634.73|10
1641840360000|2022-01-10 18:46:00|15755.52|15635.52|15750.13|15630.13|15755.52|15635.52|15750.13|15630.13|10
1641840370000|2022-01-10 18:46:10|15749.28|15629.28|15741.75|15621.75|15749.28|15629.28|15741.75|15621.75|9
1641840380000|2022-01-10 18:46:20|15737.76|15617.76|15731.72|15611.72|15737.76|15617.76|15731.72|15611.72|10
1641840390000|2022-01-10 18:46:30|15732.41|15612.41|15731.7|15611.7|15732.41|15612.41|15729.19|15609.19|10
1641840400000|2022-01-10 18:46:40|15732.59|15612.59|15735.4|15615.4|15735.83|15615.83|15732.59|15612.59|10
1641840410000|2022-01-10 18:46:50|15735.52|15615.52|15738.83|15618.83|15738.83|15618.83|15735.52|15615.52|10
1641840420000|2022-01-10 18:47:00|15739.54|15619.54|15738.25|15618.25|15740.1|15620.1|15737.56|15617.56|10
1641840430000|2022-01-10 18:47:10|15738.99|15618.99|15739.29|15619.29|15739.97|15619.97|15738.7|15618.7|10
1641840440000|2022-01-10 18:47:20|15738.42|15618.42|15736.27|15616.27|15738.72|15618.72|15736.27|15616.27|10
1641840450000|2022-01-10 18:47:30|15735.39|15615.39|15733.52|15613.52|15735.66|15615.66|15733.52|15613.52|10
1641840460000|2022-01-10 18:47:40|15734.19|15614.19|15735.67|15615.67|15735.67|15615.67|15733.98|15613.98|10
1641840470000|2022-01-10 18:47:50|15735.4|15615.4|15738.43|15618.43|15739.32|15619.32|15734.82|15614.82|10
1641840480000|2022-01-10 18:48:00|15741.16|15621.16|15754|15634|15754|15634|15741.16|15621.16|10
1641840490000|2022-01-10 18:48:10|15755.54|15635.54|15758.59|15638.59|15758.59|15638.59|15755.54|15635.54|10
1641840500000|2022-01-10 18:48:20|15759.2|15639.2|15760.14|15640.14|15760.72|15640.72|15759.2|15639.2|10
1641840510000|2022-01-10 18:48:30|15760.1|15640.1|15761.96|15641.96|15761.96|15641.96|15759.98|15639.98|10
1641840520000|2022-01-10 18:48:40|15762.32|15642.32|15764.19|15644.19|15764.19|15644.19|15762.32|15642.32|10
1641840530000|2022-01-10 18:48:50|15764.53|15644.53|15763.64|15643.64|15764.53|15644.53|15763.54|15643.54|9
1641840540000|2022-01-10 18:49:00|15763.45|15643.45|15763.92|15643.92|15764.1|15644.1|15763.45|15643.45|10
1641840550000|2022-01-10 18:49:10|15764.42|15644.42|15765.06|15645.06|15765.23|15645.23|15763.26|15643.26|10
1641840560000|2022-01-10 18:49:20|15765.29|15645.29|15766.16|15646.16|15766.35|15646.35|15765.29|15645.29|10
1641840570000|2022-01-10 18:49:30|15765.93|15645.93|15767.05|15647.05|15767.05|15647.05|15765.85|15645.85|9
1641840580000|2022-01-10 18:49:40|15766.71|15646.71|15767.63|15647.63|15767.85|15647.85|15766.71|15646.71|10
1641840590000|2022-01-10 18:49:50|15767.57|15647.57|15769.57|15649.57|15769.57|15649.57|15767.2|15647.2|10
1641840600000|2022-01-10 18:50:00|15769.58|15649.58|15770.19|15650.19|15770.93|15650.93|15769.43|15649.43|10
1641840610000|2022-01-10 18:50:10|15768.68|15648.68|15769.31|15649.31|15769.31|15649.31|15768.32|15648.32|10
1641840620000|2022-01-10 18:50:20|15769.87|15649.87|15772.11|15652.11|15772.4|15652.4|15769.87|15649.87|10
1641840630000|2022-01-10 18:50:30|15772.13|15652.13|15772.53|15652.53|15773.61|15653.61|15772.13|15652.13|10
1641840640000|2022-01-10 18:50:40|15772.14|15652.14|15773.13|15653.13|15773.51|15653.51|15771.68|15651.68|10
1641840650000|2022-01-10 18:50:50|15774.76|15654.76|15779.02|15659.02|15779.26|15659.26|15774.76|15654.76|10
1641840660000|2022-01-10 18:51:00|15778.73|15658.73|15782.16|15662.16|15782.16|15662.16|15778.73|15658.73|10
1641840670000|2022-01-10 18:51:10|15782.72|15662.72|15784.36|15664.36|15784.36|15664.36|15782.72|15662.72|9
1641840680000|2022-01-10 18:51:20|15784.1|15664.1|15785.13|15665.13|15785.24|15665.24|15784.1|15664.1|10
1641840690000|2022-01-10 18:51:30|15785.89|15665.89|15792.55|15672.55|15792.55|15672.55|15785.89|15665.89|10
1641840700000|2022-01-10 18:51:40|15793.02|15673.02|15794.54|15674.54|15794.66|15674.66|15792.46|15672.46|10
1641840710000|2022-01-10 18:51:50|15796.1|15676.1|15801.92|15681.92|15801.92|15681.92|15795.26|15675.26|10
1641840720000|2022-01-10 18:52:00|15802.62|15682.62|15810.31|15690.31|15810.43|15690.43|15802.28|15682.28|10
1641840730000|2022-01-10 18:52:10|15811.69|15691.69|15813.7|15693.7|15814.06|15694.06|15810.92|15690.92|10
1641840740000|2022-01-10 18:52:20|15813.49|15693.49|15806.53|15686.53|15813.49|15693.49|15806.41|15686.41|10
1641840750000|2022-01-10 18:52:30|15805.98|15685.98|15808.54|15688.54|15808.54|15688.54|15805.98|15685.98|10
1641840760000|2022-01-10 18:52:40|15809|15689|15804.81|15684.81|15810.21|15690.21|15804.81|15684.81|10
1641840770000|2022-01-10 18:52:50|15804.09|15684.09|15799.33|15679.33|15804.09|15684.09|15799.33|15679.33|10
1641840780000|2022-01-10 18:53:00|15798.61|15678.61|15795.91|15675.91|15798.77|15678.77|15795.91|15675.91|10
1641840790000|2022-01-10 18:53:10|15795.73|15675.73|15796.8|15676.8|15797.42|15677.42|15795.73|15675.73|10
1641840800000|2022-01-10 18:53:20|15796.95|15676.95|15795.22|15675.22|15796.95|15676.95|15794.78|15674.78|10
1641840810000|2022-01-10 18:53:30|15794.51|15674.51|15793.01|15673.01|15794.52|15674.52|15793.01|15673.01|10
1641840820000|2022-01-10 18:53:40|15792.97|15672.97|15788.72|15668.72|15792.97|15672.97|15788.72|15668.72|10
1641840830000|2022-01-10 18:53:50|15787.42|15667.42|15782.99|15662.99|15787.42|15667.42|15782.99|15662.99|10
1641840840000|2022-01-10 18:54:00|15782.86|15662.86|15786.74|15666.74|15786.74|15666.74|15782.86|15662.86|10
1641840850000|2022-01-10 18:54:10|15787.47|15667.47|15791.58|15671.58|15791.58|15671.58|15787.47|15667.47|10
1641840860000|2022-01-10 18:54:20|15792.04|15672.04|15795.48|15675.48|15795.51|15675.51|15792.04|15672.04|10
1641840870000|2022-01-10 18:54:30|15795.6|15675.6|15797.52|15677.52|15797.52|15677.52|15795.6|15675.6|10
1641840880000|2022-01-10 18:54:40|15797.4|15677.4|15797.35|15677.35|15797.72|15677.72|15796.84|15676.84|10
1641840890000|2022-01-10 18:54:50|15797.84|15677.84|15797.4|15677.4|15798.33|15678.33|15796.92|15676.92|10
1641840900000|2022-01-10 18:55:00|15797.28|15677.28|15797.65|15677.65|15797.72|15677.72|15797.03|15677.03|10
1641840910000|2022-01-10 18:55:10|15797.01|15677.01|15795.88|15675.88|15797.35|15677.35|15795.88|15675.88|10
1641840920000|2022-01-10 18:55:20|15795.52|15675.52|15795.27|15675.27|15795.77|15675.77|15795.02|15675.02|10
1641840930000|2022-01-10 18:55:30|15794.9|15674.9|15795.86|15675.86|15795.86|15675.86|15794.8|15674.8|9
1641840940000|2022-01-10 18:55:40|15796.22|15676.22|15798.95|15678.95|15799.16|15679.16|15796.13|15676.13|9
1641840950000|2022-01-10 18:55:50|15799.35|15679.35|15805.56|15685.56|15805.67|15685.67|15798.74|15678.74|10
1641840960000|2022-01-10 18:56:00|15805.35|15685.35|15811.07|15691.07|15811.35|15691.35|15805.14|15685.14|10
1641840970000|2022-01-10 18:56:10|15810.61|15690.61|15807.6|15687.6|15810.61|15690.61|15807.6|15687.6|10
1641840980000|2022-01-10 18:56:20|15807.7|15687.7|15804.29|15684.29|15807.7|15687.7|15804.29|15684.29|10
1641840990000|2022-01-10 18:56:30|15803.53|15683.53|15801.98|15681.98|15803.53|15683.53|15801.98|15681.98|10
1641841000000|2022-01-10 18:56:40|15800.93|15680.93|15799.56|15679.56|15801.48|15681.48|15799.33|15679.33|10
1641841010000|2022-01-10 18:56:50|15799.52|15679.52|15794.89|15674.89|15799.52|15679.52|15794.89|15674.89|10
1641841020000|2022-01-10 18:57:00|15793.66|15673.66|15793.07|15673.07|15793.66|15673.66|15792.33|15672.33|10
1641841030000|2022-01-10 18:57:10|15793.19|15673.19|15783.59|15663.59|15793.19|15673.19|15783.59|15663.59|10
1641841040000|2022-01-10 18:57:20|15781.67|15661.67|15778.61|15658.61|15781.67|15661.67|15777.6|15657.6|10
1641841050000|2022-01-10 18:57:30|15778.48|15658.48|15775.7|15655.7|15778.78|15658.78|15775.7|15655.7|10
1641841060000|2022-01-10 18:57:40|15776.08|15656.08|15770.28|15650.28|15776.08|15656.08|15770.28|15650.28|10
1641841070000|2022-01-10 18:57:50|15769.93|15649.93|15766.99|15646.99|15769.93|15649.93|15766.75|15646.75|10
1641841080000|2022-01-10 18:58:00|15766.98|15646.98|15769.48|15649.48|15769.48|15649.48|15766.98|15646.98|10
1641841090000|2022-01-10 18:58:10|15769.75|15649.75|15769.52|15649.52|15771.55|15651.55|15769.52|15649.52|10
1641841100000|2022-01-10 18:58:20|15769.41|15649.41|15766.27|15646.27|15769.41|15649.41|15765.78|15645.78|10
1641841110000|2022-01-10 18:58:30|15767.01|15647.01|15774.45|15654.45|15774.45|15654.45|15767.01|15647.01|10
1641841120000|2022-01-10 18:58:40|15774.95|15654.95|15776.5|15656.5|15776.51|15656.51|15774.95|15654.95|10
1641841130000|2022-01-10 18:58:50|15776.08|15656.08|15776.13|15656.13|15776.92|15656.92|15775.99|15655.99|10
1641841140000|2022-01-10 18:59:00|15776.11|15656.11|15779.23|15659.23|15779.25|15659.25|15775.82|15655.82|10
1641841150000|2022-01-10 18:59:10|15779.99|15659.99|15781.86|15661.86|15782.11|15662.11|15779.55|15659.55|10
1641841160000|2022-01-10 18:59:20|15782.31|15662.31|15782.46|15662.46|15783.38|15663.38|15781.85|15661.85|10
1641841170000|2022-01-10 18:59:30|15782.38|15662.38|15781.33|15661.33|15782.94|15662.94|15780.94|15660.94|10
1641841180000|2022-01-10 18:59:40|15781.2|15661.2|15780.16|15660.16|15781.2|15661.2|15780.16|15660.16|9
1641841190000|2022-01-10 18:59:50|15780.1|15660.1|15778.59|15658.59|15780.1|15660.1|15778.59|15658.59|10
1641841200000|2022-01-10 19:00:00|15778.54|15658.54|15768.91|15648.91|15778.54|15658.54|15768.91|15648.91|10
1641841210000|2022-01-10 19:00:10|15768.69|15648.69|15764.87|15644.87|15768.69|15648.69|15764.87|15644.87|10
1641841220000|2022-01-10 19:00:20|15765.71|15645.71|15765.93|15645.93|15766.22|15646.22|15765.01|15645.01|9
1641841230000|2022-01-10 19:00:30|15764.53|15644.53|15762.75|15642.75|15764.82|15644.82|15762.75|15642.75|10
1641841240000|2022-01-10 19:00:40|15762.5|15642.5|15760.34|15640.34|15762.83|15642.83|15760.34|15640.34|10
1641841250000|2022-01-10 19:00:50|15760.29|15640.29|15753.31|15633.31|15760.85|15640.85|15753.31|15633.31|10
1641841260000|2022-01-10 19:01:00|15752.56|15632.56|15748.18|15628.18|15752.56|15632.56|15748.18|15628.18|10
1641841270000|2022-01-10 19:01:10|15748.22|15628.22|15749.4|15629.4|15749.4|15629.4|15748.22|15628.22|10
1641841280000|2022-01-10 19:01:20|15749.19|15629.19|15750.82|15630.82|15750.82|15630.82|15749.19|15629.19|9
1641841290000|2022-01-10 19:01:30|15750.79|15630.79|15749.58|15629.58|15750.79|15630.79|15748.96|15628.96|10
1641841300000|2022-01-10 19:01:40|15749.46|15629.46|15748.15|15628.15|15749.46|15629.46|15748.15|15628.15|9
1641841310000|2022-01-10 19:01:50|15748.46|15628.46|15752.91|15632.91|15752.91|15632.91|15748.46|15628.46|10
1641841320000|2022-01-10 19:02:00|15753.63|15633.63|15753.14|15633.14|15754.82|15634.82|15752.58|15632.58|10
1641841330000|2022-01-10 19:02:10|15752.61|15632.61|15749.66|15629.66|15752.61|15632.61|15749.66|15629.66|10
1641841340000|2022-01-10 19:02:20|15748.87|15628.87|15749.26|15629.26|15749.62|15629.62|15748.7|15628.7|10
1641841350000|2022-01-10 19:02:30|15749.88|15629.88|15751.13|15631.13|15751.44|15631.44|15749.88|15629.88|10
1641841360000|2022-01-10 19:02:40|15750.68|15630.68|15751.69|15631.69|15751.69|15631.69|15750.35|15630.35|10
1641841370000|2022-01-10 19:02:50|15751.34|15631.34|15749.6|15629.6|15752.38|15632.38|15749.6|15629.6|10
1641841380000|2022-01-10 19:03:00|15749.28|15629.28|15748.69|15628.69|15749.88|15629.88|15748.69|15628.69|10
1641841390000|2022-01-10 19:03:10|15748.43|15628.43|15745.05|15625.05|15748.43|15628.43|15745.04|15625.04|10
1641841400000|2022-01-10 19:03:20|15743.33|15623.33|15740.12|15620.12|15743.33|15623.33|15740.12|15620.12|10
1641841410000|2022-01-10 19:03:30|15740.24|15620.24|15734.9|15614.9|15740.24|15620.24|15734.9|15614.9|10
1641841420000|2022-01-10 19:03:40|15734.92|15614.92|15733.64|15613.64|15735.36|15615.36|15733.64|15613.64|10
1641841430000|2022-01-10 19:03:50|15733.41|15613.41|15732.12|15612.12|15733.41|15613.41|15731.69|15611.69|10
1641841440000|2022-01-10 19:04:00|15731.74|15611.74|15732.21|15612.21|15732.39|15612.39|15731.08|15611.08|10
1641841450000|2022-01-10 19:04:10|15732.82|15612.82|15730|15610|15732.82|15612.82|15729.86|15609.86|10
1641841460000|2022-01-10 19:04:20|15729.84|15609.84|15726.92|15606.92|15729.84|15609.84|15726.92|15606.92|10
1641841470000|2022-01-10 19:04:30|15726.11|15606.11|15722.61|15602.61|15726.11|15606.11|15722.6|15602.6|10
1641841480000|2022-01-10 19:04:40|15721.68|15601.68|15724.9|15604.9|15724.9|15604.9|15721.42|15601.42|10
1641841490000|2022-01-10 19:04:50|15724.89|15604.89|15724.74|15604.74|15725.29|15605.29|15724.67|15604.67|10
1641841500000|2022-01-10 19:05:00|15724.8|15604.8|15716.28|15596.28|15724.8|15604.8|15716.28|15596.28|10
1641841510000|2022-01-10 19:05:10|15716.08|15596.08|15714.19|15594.19|15716.12|15596.12|15713.82|15593.82|9
1641841520000|2022-01-10 19:05:20|15713.98|15593.98|15713.92|15593.92|15714.27|15594.27|15713.92|15593.92|10
1641841530000|2022-01-10 19:05:30|15713.37|15593.37|15711.46|15591.46|15714.28|15594.28|15711.46|15591.46|10
1641841540000|2022-01-10 19:05:40|15710.91|15590.91|15709.46|15589.46|15710.91|15590.91|15708.73|15588.73|10
1641841550000|2022-01-10 19:05:50|15709.12|15589.12|15710.62|15590.62|15710.62|15590.62|15708.65|15588.65|10
1641841560000|2022-01-10 19:06:00|15710.17|15590.17|15712.57|15592.57|15714.46|15594.46|15710.17|15590.17|10
1641841570000|2022-01-10 19:06:10|15711.68|15591.68|15708.61|15588.61|15711.83|15591.83|15708.61|15588.61|10
1641841580000|2022-01-10 19:06:20|15708.36|15588.36|15712.03|15592.03|15712.03|15592.03|15708.36|15588.36|10
1641841590000|2022-01-10 19:06:30|15712.15|15592.15|15713.6|15593.6|15714.18|15594.18|15712.15|15592.15|10
1641841600000|2022-01-10 19:06:40|15713.54|15593.54|15713.69|15593.69|15713.74|15593.74|15712.17|15592.17|10
1641841610000|2022-01-10 19:06:50|15714.12|15594.12|15721.44|15601.44|15721.44|15601.44|15714.12|15594.12|10
1641841620000|2022-01-10 19:07:00|15721.93|15601.93|15728.07|15608.07|15728.07|15608.07|15721.93|15601.93|10
1641841630000|2022-01-10 19:07:10|15730.02|15610.02|15737.84|15617.84|15737.84|15617.84|15730.02|15610.02|10
1641841640000|2022-01-10 19:07:20|15738.34|15618.34|15748.68|15628.68|15748.68|15628.68|15738.34|15618.34|10
1641841650000|2022-01-10 19:07:30|15750.43|15630.43|15752.97|15632.97|15752.97|15632.97|15750.3|15630.3|10
1641841660000|2022-01-10 19:07:40|15753.01|15633.01|15756.15|15636.15|15756.15|15636.15|15752.34|15632.34|10
1641841670000|2022-01-10 19:07:50|15756.13|15636.13|15755.81|15635.81|15756.68|15636.68|15755.12|15635.12|10
1641841680000|2022-01-10 19:08:00|15756.25|15636.25|15756.99|15636.99|15757.36|15637.36|15756.22|15636.22|10
1641841690000|2022-01-10 19:08:10|15757|15637|15758.12|15638.12|15758.17|15638.17|15757|15637|10
1641841700000|2022-01-10 19:08:20|15758.1|15638.1|15759.02|15639.02|15759.02|15639.02|15757.9|15637.9|10
1641841710000|2022-01-10 19:08:30|15758.28|15638.28|15758.27|15638.27|15758.28|15638.28|15757.3|15637.3|10
1641841720000|2022-01-10 19:08:40|15758.13|15638.13|15763.29|15643.29|15763.29|15643.29|15758.13|15638.13|10
1641841730000|2022-01-10 19:08:50|15764.04|15644.04|15766.14|15646.14|15766.14|15646.14|15763.42|15643.42|9
1641841740000|2022-01-10 19:09:00|15767.42|15647.42|15770.38|15650.38|15770.38|15650.38|15767.03|15647.03|10
1641841750000|2022-01-10 19:09:10|15771.11|15651.11|15774|15654|15774|15654|15771.11|15651.11|10
1641841760000|2022-01-10 19:09:20|15775.14|15655.14|15782.59|15662.59|15782.59|15662.59|15775.14|15655.14|10
1641841770000|2022-01-10 19:09:30|15782.95|15662.95|15796.45|15676.45|15797.21|15677.21|15782.95|15662.95|10
1641841780000|2022-01-10 19:09:40|15796.98|15676.98|15798.67|15678.67|15798.86|15678.86|15796.97|15676.97|9
1641841790000|2022-01-10 19:09:50|15798.58|15678.58|15805.9|15685.9|15805.9|15685.9|15798.58|15678.58|10
1641841800000|2022-01-10 19:10:00|15806.41|15686.41|15809.42|15689.42|15809.42|15689.42|15806.41|15686.41|10
1641841810000|2022-01-10 19:10:10|15809.33|15689.33|15807.36|15687.36|15809.63|15689.63|15807.36|15687.36|9
1641841820000|2022-01-10 19:10:20|15806.26|15686.26|15800.26|15680.26|15806.26|15686.26|15800.26|15680.26|10
1641841830000|2022-01-10 19:10:30|15799.6|15679.6|15798.05|15678.05|15799.6|15679.6|15798.05|15678.05|10
1641841840000|2022-01-10 19:10:40|15797.62|15677.62|15790.86|15670.86|15797.62|15677.62|15790.86|15670.86|10
1641841850000|2022-01-10 19:10:50|15790.71|15670.71|15786.2|15666.2|15790.71|15670.71|15786.12|15666.12|10
1641841860000|2022-01-10 19:11:00|15785.68|15665.68|15785.78|15665.78|15785.78|15665.78|15783.76|15663.76|10
1641841870000|2022-01-10 19:11:10|15786.08|15666.08|15786.6|15666.6|15787.62|15667.62|15786.08|15666.08|10
1641841880000|2022-01-10 19:11:20|15786.54|15666.54|15783.08|15663.08|15786.54|15666.54|15783.08|15663.08|10
1641841890000|2022-01-10 19:11:30|15781.45|15661.45|15781.4|15661.4|15783|15663|15779.87|15659.87|10
1641841900000|2022-01-10 19:11:40|15781.51|15661.51|15781.09|15661.09|15782.21|15662.21|15780.98|15660.98|10
1641841910000|2022-01-10 19:11:50|15780.04|15660.04|15778.11|15658.11|15780.04|15660.04|15778.11|15658.11|10
1641841920000|2022-01-10 19:12:00|15778.62|15658.62|15779.37|15659.37|15779.37|15659.37|15778.59|15658.59|10
1641841930000|2022-01-10 19:12:10|15779.45|15659.45|15785.08|15665.08|15785.08|15665.08|15779.45|15659.45|10
1641841940000|2022-01-10 19:12:20|15785.54|15665.54|15788.85|15668.85|15788.85|15668.85|15785.54|15665.54|10
1641841950000|2022-01-10 19:12:30|15788.66|15668.66|15788.36|15668.36|15790.17|15670.17|15788.36|15668.36|10
1641841960000|2022-01-10 19:12:40|15788.55|15668.55|15782.81|15662.81|15788.55|15668.55|15782.81|15662.81|10
1641841970000|2022-01-10 19:12:50|15782.39|15662.39|15780.61|15660.61|15782.39|15662.39|15780.27|15660.27|10
1641841980000|2022-01-10 19:13:00|15780.93|15660.93|15781.21|15661.21|15781.35|15661.35|15779.52|15659.52|10
1641841990000|2022-01-10 19:13:10|15780.52|15660.52|15782.87|15662.87|15782.87|15662.87|15780.26|15660.26|10
1641842000000|2022-01-10 19:13:20|15782.78|15662.78|15784.01|15664.01|15784.04|15664.04|15782.35|15662.35|10
1641842010000|2022-01-10 19:13:30|15784.28|15664.28|15786.94|15666.94|15786.94|15666.94|15784.21|15664.21|9
1641842020000|2022-01-10 19:13:40|15787|15667|15787.91|15667.91|15788.26|15668.26|15787|15667|10
1641842030000|2022-01-10 19:13:50|15788.3|15668.3|15788.1|15668.1|15788.3|15668.3|15786.78|15666.78|10
1641842040000|2022-01-10 19:14:00|15788.07|15668.07|15789.27|15669.27|15789.27|15669.27|15787.73|15667.73|10
1641842050000|2022-01-10 19:14:10|15789.34|15669.34|15788.83|15668.83|15789.47|15669.47|15788.83|15668.83|10
1641842060000|2022-01-10 19:14:20|15788.47|15668.47|15790.07|15670.07|15790.07|15670.07|15788.15|15668.15|10
1641842070000|2022-01-10 19:14:30|15790.41|15670.41|15794.23|15674.23|15794.23|15674.23|15790.41|15670.41|10
1641842080000|2022-01-10 19:14:40|15794.08|15674.08|15797.27|15677.27|15797.36|15677.36|15794.08|15674.08|10
1641842090000|2022-01-10 19:14:50|15797.43|15677.43|15797.28|15677.28|15798.35|15678.35|15797.24|15677.24|10
1641842100000|2022-01-10 19:15:00|15797.16|15677.16|15794.99|15674.99|15797.35|15677.35|15794.99|15674.99|10
1641842110000|2022-01-10 19:15:10|15794.87|15674.87|15797.53|15677.53|15798.07|15678.07|15794.42|15674.42|10
1641842120000|2022-01-10 19:15:20|15796.63|15676.63|15800.13|15680.13|15800.13|15680.13|15796.57|15676.57|10
1641842130000|2022-01-10 19:15:30|15800.25|15680.25|15804.59|15684.59|15804.59|15684.59|15800.25|15680.25|8
1641842140000|2022-01-10 19:15:40|15805.35|15685.35|15807.98|15687.98|15808.01|15688.01|15805.35|15685.35|10
1641842150000|2022-01-10 19:15:50|15807.63|15687.63|15810.22|15690.22|15810.22|15690.22|15807.63|15687.63|10
1641842160000|2022-01-10 19:16:00|15810.94|15690.94|15813.38|15693.38|15813.38|15693.38|15810.94|15690.94|9
1641842170000|2022-01-10 19:16:10|15813.09|15693.09|15815.12|15695.12|15815.12|15695.12|15812.88|15692.88|10
1641842180000|2022-01-10 19:16:20|15815.21|15695.21|15815.15|15695.15|15815.25|15695.25|15814.14|15694.14|10
1641842190000|2022-01-10 19:16:30|15814.75|15694.75|15824.69|15704.69|15824.69|15704.69|15814.5|15694.5|10
1641842200000|2022-01-10 19:16:40|15824.81|15704.81|15827.12|15707.12|15827.12|15707.12|15824.38|15704.38|10
1641842210000|2022-01-10 19:16:50|15827.68|15707.68|15828.67|15708.67|15828.69|15708.69|15827.48|15707.48|10
1641842220000|2022-01-10 19:17:00|15829|15709|15829.6|15709.6|15831.19|15711.19|15829|15709|10
1641842230000|2022-01-10 19:17:10|15829.38|15709.38|15825.98|15705.98|15829.38|15709.38|15825.98|15705.98|10
1641842240000|2022-01-10 19:17:20|15825.69|15705.69|15822.03|15702.03|15825.69|15705.69|15822.03|15702.03|10
1641842250000|2022-01-10 19:17:30|15822.47|15702.47|15821.49|15701.49|15822.47|15702.47|15821.44|15701.44|9
1641842260000|2022-01-10 19:17:40|15821.37|15701.37|15820.88|15700.88|15821.37|15701.37|15820.82|15700.82|9
1641842270000|2022-01-10 19:17:50|15820.76|15700.76|15819.15|15699.15|15820.76|15700.76|15819.15|15699.15|10
1641842280000|2022-01-10 19:18:00|15818.28|15698.28|15816.85|15696.85|15818.28|15698.28|15816.67|15696.67|10
1641842290000|2022-01-10 19:18:10|15816.26|15696.26|15813.02|15693.02|15816.26|15696.26|15813.02|15693.02|10
1641842300000|2022-01-10 19:18:20|15812.18|15692.18|15809.2|15689.2|15812.31|15692.31|15809.2|15689.2|10
1641842310000|2022-01-10 19:18:30|15809.19|15689.19|15807.71|15687.71|15809.47|15689.47|15807.42|15687.42|9
1641842320000|2022-01-10 19:18:40|15807.87|15687.87|15805.83|15685.83|15807.87|15687.87|15805.83|15685.83|10
1641842330000|2022-01-10 19:18:50|15805.63|15685.63|15805.82|15685.82|15806.22|15686.22|15805.63|15685.63|10
1641842340000|2022-01-10 19:19:00|15806.45|15686.45|15803.88|15683.88|15806.45|15686.45|15803.88|15683.88|10
1641842350000|2022-01-10 19:19:10|15803.21|15683.21|15799.22|15679.22|15803.21|15683.21|15799.22|15679.22|10
1641842360000|2022-01-10 19:19:20|15800.15|15680.15|15802.7|15682.7|15802.7|15682.7|15800.15|15680.15|10
1641842370000|2022-01-10 19:19:30|15802.48|15682.48|15802.39|15682.39|15802.56|15682.56|15802.24|15682.24|10
1641842380000|2022-01-10 19:19:40|15802.07|15682.07|15802.34|15682.34|15802.77|15682.77|15802.07|15682.07|9
1641842390000|2022-01-10 19:19:50|15801.4|15681.4|15800.56|15680.56|15801.4|15681.4|15800.56|15680.56|10
1641842400000|2022-01-10 19:20:00|15800.67|15680.67|15796.29|15676.29|15801.21|15681.21|15796.29|15676.29|10
1641842410000|2022-01-10 19:20:10|15795.64|15675.64|15792.41|15672.41|15795.99|15675.99|15792.41|15672.41|10
1641842420000|2022-01-10 19:20:20|15791.71|15671.71|15789.14|15669.14|15792.63|15672.63|15788.97|15668.97|10
1641842430000|2022-01-10 19:20:30|15787.67|15667.67|15782.46|15662.46|15787.67|15667.67|15782.08|15662.08|10
1641842440000|2022-01-10 19:20:40|15782.39|15662.39|15780.69|15660.69|15782.39|15662.39|15780.27|15660.27|10
1641842450000|2022-01-10 19:20:50|15780.67|15660.67|15782.35|15662.35|15782.35|15662.35|15780.58|15660.58|10
1641842460000|2022-01-10 19:21:00|15782.71|15662.71|15782.31|15662.31|15782.71|15662.71|15781.96|15661.96|9
1641842470000|2022-01-10 19:21:10|15782.39|15662.39|15780.89|15660.89|15782.52|15662.52|15780.89|15660.89|8
1641842480000|2022-01-10 19:21:20|15781.17|15661.17|15779.21|15659.21|15781.53|15661.53|15779.21|15659.21|10
1641842490000|2022-01-10 19:21:30|15779|15659|15775.91|15655.91|15779|15659|15775.91|15655.91|10
1641842500000|2022-01-10 19:21:40|15775.85|15655.85|15774.03|15654.03|15775.85|15655.85|15774.03|15654.03|10
1641842510000|2022-01-10 19:21:50|15773.96|15653.96|15770.65|15650.65|15773.96|15653.96|15770.65|15650.65|10
1641842520000|2022-01-10 19:22:00|15769.49|15649.49|15767.26|15647.26|15769.63|15649.63|15767.26|15647.26|10
1641842530000|2022-01-10 19:22:10|15767.02|15647.02|15765.75|15645.75|15767.02|15647.02|15765.22|15645.22|10
1641842540000|2022-01-10 19:22:20|15765.83|15645.83|15765.61|15645.61|15766.35|15646.35|15765.61|15645.61|10
1641842550000|2022-01-10 19:22:30|15765.59|15645.59|15765.45|15645.45|15766.32|15646.32|15765.45|15645.45|9
1641842560000|2022-01-10 19:22:40|15765.4|15645.4|15758.87|15638.87|15765.68|15645.68|15758.87|15638.87|10
1641842570000|2022-01-10 19:22:50|15758.68|15638.68|15756.16|15636.16|15758.72|15638.72|15756.1|15636.1|10
1641842580000|2022-01-10 19:23:00|15755.25|15635.25|15751.65|15631.65|15755.25|15635.25|15751.65|15631.65|10
1641842590000|2022-01-10 19:23:10|15751.46|15631.46|15750.07|15630.07|15751.81|15631.81|15749.9|15629.9|10
1641842600000|2022-01-10 19:23:20|15749.96|15629.96|15750.6|15630.6|15750.66|15630.66|15749.24|15629.24|10
1641842610000|2022-01-10 19:23:30|15750.73|15630.73|15751.56|15631.56|15751.66|15631.66|15750.73|15630.73|10
1641842620000|2022-01-10 19:23:40|15751.38|15631.38|15752.26|15632.26|15752.3|15632.3|15751.38|15631.38|8
1641842630000|2022-01-10 19:23:50|15752.45|15632.45|15752.03|15632.03|15752.65|15632.65|15752.03|15632.03|10
1641842640000|2022-01-10 19:24:00|15752.1|15632.1|15751.16|15631.16|15752.1|15632.1|15750.83|15630.83|10
1641842650000|2022-01-10 19:24:10|15751.4|15631.4|15753.14|15633.14|15753.14|15633.14|15751.4|15631.4|9
1641842660000|2022-01-10 19:24:20|15753.26|15633.26|15751.55|15631.55|15754.04|15634.04|15751.55|15631.55|10
1641842670000|2022-01-10 19:24:30|15751.49|15631.49|15747.34|15627.34|15751.49|15631.49|15747.34|15627.34|10
1641842680000|2022-01-10 19:24:40|15747.21|15627.21|15742.07|15622.07|15747.21|15627.21|15742.01|15622.01|10
1641842690000|2022-01-10 19:24:50|15741.71|15621.71|15737.02|15617.02|15741.71|15621.71|15736.45|15616.45|10
1641842700000|2022-01-10 19:25:00|15737.91|15617.91|15738.82|15618.82|15738.99|15618.99|15737.42|15617.42|10
1641842710000|2022-01-10 19:25:10|15738.73|15618.73|15739.47|15619.47|15740.94|15620.94|15738.11|15618.11|10
1641842720000|2022-01-10 19:25:20|15740.33|15620.33|15742.93|15622.93|15742.93|15622.93|15740.33|15620.33|10
1641842730000|2022-01-10 19:25:30|15742.5|15622.5|15744.1|15624.1|15744.21|15624.21|15742.5|15622.5|9
1641842740000|2022-01-10 19:25:40|15744.49|15624.49|15743.76|15623.76|15745.22|15625.22|15743.76|15623.76|10
1641842750000|2022-01-10 19:25:50|15743.4|15623.4|15741.39|15621.39|15743.55|15623.55|15741.39|15621.39|10
1641842760000|2022-01-10 19:26:00|15740.64|15620.64|15736.94|15616.94|15740.64|15620.64|15736.94|15616.94|10
1641842770000|2022-01-10 19:26:10|15735.58|15615.58|15733.26|15613.26|15735.65|15615.65|15733.26|15613.26|10
1641842780000|2022-01-10 19:26:20|15733.05|15613.05|15732.66|15612.66|15733.58|15613.58|15731.99|15611.99|10
1641842790000|2022-01-10 19:26:30|15733.28|15613.28|15735.07|15615.07|15735.54|15615.54|15733.28|15613.28|10
1641842800000|2022-01-10 19:26:40|15735.26|15615.26|15736.84|15616.84|15736.84|15616.84|15735.26|15615.26|9
1641842810000|2022-01-10 19:26:50|15736.8|15616.8|15740.71|15620.71|15740.71|15620.71|15736.6|15616.6|10
1641842820000|2022-01-10 19:27:00|15741.6|15621.6|15745.83|15625.83|15745.83|15625.83|15741.6|15621.6|10
1641842830000|2022-01-10 19:27:10|15745.72|15625.72|15748.13|15628.13|15748.13|15628.13|15745.72|15625.72|10
1641842840000|2022-01-10 19:27:20|15748.43|15628.43|15761.02|15641.02|15761.02|15641.02|15748.31|15628.31|10
1641842850000|2022-01-10 19:27:30|15761.42|15641.42|15763.95|15643.95|15765.05|15645.05|15761.42|15641.42|10
1641842860000|2022-01-10 19:27:40|15764.29|15644.29|15763.11|15643.11|15764.29|15644.29|15762.58|15642.58|10
1641842870000|2022-01-10 19:27:50|15763.33|15643.33|15762.7|15642.7|15763.66|15643.66|15761.87|15641.87|10
1641842880000|2022-01-10 19:28:00|15762.49|15642.49|15761.66|15641.66|15762.49|15642.49|15761.61|15641.61|8
1641842890000|2022-01-10 19:28:10|15761.7|15641.7|15760.94|15640.94|15761.92|15641.92|15760.89|15640.89|10
1641842900000|2022-01-10 19:28:20|15760.18|15640.18|15758.61|15638.61|15760.18|15640.18|15758.61|15638.61|10
1641842910000|2022-01-10 19:28:30|15759.01|15639.01|15758.17|15638.17|15759.17|15639.17|15757.24|15637.24|9
1641842920000|2022-01-10 19:28:40|15759.03|15639.03|15761.05|15641.05|15761.05|15641.05|15758.11|15638.11|10
1641842930000|2022-01-10 19:28:50|15761.72|15641.72|15763.45|15643.45|15763.45|15643.45|15761.58|15641.58|9
1641842940000|2022-01-10 19:29:00|15763.47|15643.47|15764.85|15644.85|15764.97|15644.97|15763.47|15643.47|10
1641842950000|2022-01-10 19:29:10|15764.68|15644.68|15765.09|15645.09|15765.24|15645.24|15764.65|15644.65|10
1641842960000|2022-01-10 19:29:20|15765.05|15645.05|15765.35|15645.35|15767.49|15647.49|15764.69|15644.69|10
1641842970000|2022-01-10 19:29:30|15765.53|15645.53|15763.63|15643.63|15765.53|15645.53|15763.51|15643.51|10
1641842980000|2022-01-10 19:29:40|15763.92|15643.92|15763.19|15643.19|15763.92|15643.92|15762.46|15642.46|9
1641842990000|2022-01-10 19:29:50|15763.01|15643.01|15762.57|15642.57|15763.58|15643.58|15762.57|15642.57|10
1641843000000|2022-01-10 19:30:00|15762.95|15642.95|15759.37|15639.37|15762.95|15642.95|15759.37|15639.37|10
1641843010000|2022-01-10 19:30:10|15758.56|15638.56|15755.29|15635.29|15758.8|15638.8|15755.29|15635.29|9
1641843020000|2022-01-10 19:30:20|15754.43|15634.43|15749.11|15629.11|15754.43|15634.43|15748.96|15628.96|10
1641843030000|2022-01-10 19:30:30|15749.54|15629.54|15748.2|15628.2|15749.54|15629.54|15747.42|15627.42|10
1641843040000|2022-01-10 19:30:40|15747.83|15627.83|15741.74|15621.74|15747.83|15627.83|15741.74|15621.74|10
1641843050000|2022-01-10 19:30:50|15742.15|15622.15|15741.71|15621.71|15742.15|15622.15|15741.05|15621.05|10
1641843060000|2022-01-10 19:31:00|15737.26|15617.26|15739.6|15619.6|15739.6|15619.6|15737.26|15617.26|9
1641843070000|2022-01-10 19:31:10|15739.96|15619.96|15743.26|15623.26|15743.26|15623.26|15739.77|15619.77|10
1641843080000|2022-01-10 19:31:20|15742.57|15622.57|15744.39|15624.39|15744.67|15624.67|15742.57|15622.57|10
1641843090000|2022-01-10 19:31:30|15744.62|15624.62|15746.42|15626.42|15746.42|15626.42|15744.62|15624.62|10
1641843100000|2022-01-10 19:31:40|15746.55|15626.55|15748.01|15628.01|15748.01|15628.01|15746.55|15626.55|10
1641843110000|2022-01-10 19:31:50|15747.57|15627.57|15747.17|15627.17|15749.11|15629.11|15747.17|15627.17|9
1641843120000|2022-01-10 19:32:00|15746.48|15626.48|15744.1|15624.1|15746.48|15626.48|15744.1|15624.1|10
1641843130000|2022-01-10 19:32:10|15743.92|15623.92|15739.09|15619.09|15744.53|15624.53|15739.09|15619.09|9
1641843140000|2022-01-10 19:32:20|15739.02|15619.02|15733.14|15613.14|15739.02|15619.02|15733.14|15613.14|10
1641843150000|2022-01-10 19:32:30|15733.08|15613.08|15729.06|15609.06|15733.22|15613.22|15729.06|15609.06|10
1641843160000|2022-01-10 19:32:40|15728.91|15608.91|15728.09|15608.09|15728.93|15608.93|15728.01|15608.01|10
1641843170000|2022-01-10 19:32:50|15727.37|15607.37|15725.99|15605.99|15727.37|15607.37|15725.99|15605.99|10
1641843180000|2022-01-10 19:33:00|15725.67|15605.67|15726.25|15606.25|15726.5|15606.5|15725.67|15605.67|10
1641843190000|2022-01-10 19:33:10|15726.18|15606.18|15724.16|15604.16|15726.18|15606.18|15724|15604|10
1641843200000|2022-01-10 19:33:20|15723.55|15603.55|15721.59|15601.59|15723.55|15603.55|15721.5|15601.5|10
1641843210000|2022-01-10 19:33:30|15720.58|15600.58|15720.45|15600.45|15721.06|15601.06|15720.34|15600.34|10
1641843220000|2022-01-10 19:33:40|15719.8|15599.8|15719.38|15599.38|15719.83|15599.83|15719.14|15599.14|10
1641843230000|2022-01-10 19:33:50|15719.76|15599.76|15716.69|15596.69|15719.76|15599.76|15716.52|15596.52|9
1641843240000|2022-01-10 19:34:00|15716.57|15596.57|15717.02|15597.02|15717.02|15597.02|15716.2|15596.2|10
1641843250000|2022-01-10 19:34:10|15716.8|15596.8|15717.88|15597.88|15718.02|15598.02|15716.61|15596.61|10
1641843260000|2022-01-10 19:34:20|15718.78|15598.78|15720.41|15600.41|15720.64|15600.64|15718.73|15598.73|9
1641843270000|2022-01-10 19:34:30|15720.21|15600.21|15720.11|15600.11|15720.21|15600.21|15719.02|15599.02|9
1641843280000|2022-01-10 19:34:40|15719.93|15599.93|15724.17|15604.17|15724.37|15604.37|15719.93|15599.93|9
1641843290000|2022-01-10 19:34:50|15724.66|15604.66|15728.35|15608.35|15728.35|15608.35|15724.66|15604.66|10
1641843300000|2022-01-10 19:35:00|15728.47|15608.47|15729.29|15609.29|15729.29|15609.29|15728.47|15608.47|9
1641843310000|2022-01-10 19:35:10|15729.15|15609.15|15729.86|15609.86|15729.93|15609.93|15728.68|15608.68|10
1641843320000|2022-01-10 19:35:20|15730.31|15610.31|15729.62|15609.62|15730.5|15610.5|15729.33|15609.33|10
1641843330000|2022-01-10 19:35:30|15729.4|15609.4|15734.58|15614.58|15734.58|15614.58|15729.4|15609.4|10
1641843340000|2022-01-10 19:35:40|15734.8|15614.8|15736.15|15616.15|15736.15|15616.15|15734.49|15614.49|10
1641843350000|2022-01-10 19:35:50|15736.32|15616.32|15740.03|15620.03|15740.03|15620.03|15736.32|15616.32|10
1641843360000|2022-01-10 19:36:00|15740.06|15620.06|15742.25|15622.25|15742.37|15622.37|15740.06|15620.06|10
1641843370000|2022-01-10 19:36:10|15743.04|15623.04|15746.39|15626.39|15746.39|15626.39|15743.04|15623.04|10
1641843380000|2022-01-10 19:36:20|15746.5|15626.5|15746.49|15626.49|15746.51|15626.51|15746.14|15626.14|10
1641843390000|2022-01-10 19:36:30|15746.34|15626.34|15751.62|15631.62|15751.62|15631.62|15746.34|15626.34|10
1641843400000|2022-01-10 19:36:40|15751.7|15631.7|15761.28|15641.28|15761.28|15641.28|15751.66|15631.66|9
1641843410000|2022-01-10 19:36:50|15761.31|15641.31|15764.61|15644.61|15764.61|15644.61|15761.31|15641.31|10
1641843420000|2022-01-10 19:37:00|15764.27|15644.27|15767.62|15647.62|15767.62|15647.62|15764.12|15644.12|10
1641843430000|2022-01-10 19:37:10|15767.49|15647.49|15767.03|15647.03|15767.93|15647.93|15766.45|15646.45|10
1641843440000|2022-01-10 19:37:20|15766.44|15646.44|15767.94|15647.94|15768.41|15648.41|15766.16|15646.16|10
1641843450000|2022-01-10 19:37:30|15768.1|15648.1|15767.09|15647.09|15768.1|15648.1|15766.45|15646.45|10
1641843460000|2022-01-10 19:37:40|15767.55|15647.55|15767.95|15647.95|15768.12|15648.12|15767.55|15647.55|10
1641843470000|2022-01-10 19:37:50|15768.43|15648.43|15770.31|15650.31|15770.31|15650.31|15768.41|15648.41|9
1641843480000|2022-01-10 19:38:00|15770.49|15650.49|15772.89|15652.89|15772.89|15652.89|15770.49|15650.49|10
1641843490000|2022-01-10 19:38:10|15773.13|15653.13|15772.47|15652.47|15773.13|15653.13|15771.84|15651.84|10
1641843500000|2022-01-10 19:38:20|15773.23|15653.23|15775.84|15655.84|15776.25|15656.25|15773.23|15653.23|10
1641843510000|2022-01-10 19:38:30|15775.74|15655.74|15774.71|15654.71|15775.74|15655.74|15774.62|15654.62|10
1641843520000|2022-01-10 19:38:40|15775.01|15655.01|15775.79|15655.79|15776.64|15656.64|15773.97|15653.97|10
1641843530000|2022-01-10 19:38:50|15774.98|15654.98|15773.09|15653.09|15774.98|15654.98|15773.09|15653.09|10
1641843540000|2022-01-10 19:39:00|15772.92|15652.92|15772.81|15652.81|15773.2|15653.2|15772.56|15652.56|10
1641843550000|2022-01-10 19:39:10|15773.6|15653.6|15775.73|15655.73|15775.73|15655.73|15773.6|15653.6|10
1641843560000|2022-01-10 19:39:20|15777.9|15657.9|15782.49|15662.49|15782.49|15662.49|15777.9|15657.9|10
1641843570000|2022-01-10 19:39:30|15782.23|15662.23|15782.6|15662.6|15783.14|15663.14|15781.97|15661.97|10
1641843580000|2022-01-10 19:39:40|15782.58|15662.58|15783.12|15663.12|15783.12|15663.12|15782.11|15662.11|9
1641843590000|2022-01-10 19:39:50|15783.52|15663.52|15784.13|15664.13|15784.37|15664.37|15783.52|15663.52|8
1641843600000|2022-01-10 19:40:00|15783.86|15663.86|15784.66|15664.66|15785.34|15665.34|15783.27|15663.27|9
1641843610000|2022-01-10 19:40:10|15783.9|15663.9|15781.63|15661.63|15784.02|15664.02|15781.63|15661.63|10
1641843620000|2022-01-10 19:40:20|15780.88|15660.88|15778.84|15658.84|15780.88|15660.88|15778.54|15658.54|10
1641843630000|2022-01-10 19:40:30|15779.53|15659.53|15782.21|15662.21|15782.21|15662.21|15779.53|15659.53|9
1641843640000|2022-01-10 19:40:40|15782.4|15662.4|15783.95|15663.95|15783.95|15663.95|15781.66|15661.66|10
1641843650000|2022-01-10 19:40:50|15784.16|15664.16|15785.28|15665.28|15785.4|15665.4|15783.97|15663.97|10
1641843660000|2022-01-10 19:41:00|15785.19|15665.19|15790.03|15670.03|15790.03|15670.03|15785.1|15665.1|10
1641843670000|2022-01-10 19:41:10|15790.07|15670.07|15792.17|15672.17|15792.17|15672.17|15789.53|15669.53|10
1641843680000|2022-01-10 19:41:20|15792.24|15672.24|15794.13|15674.13|15794.13|15674.13|15792.24|15672.24|10
1641843690000|2022-01-10 19:41:30|15793.72|15673.72|15795.25|15675.25|15795.6|15675.6|15793.72|15673.72|10
1641843700000|2022-01-10 19:41:40|15795.96|15675.96|15795.76|15675.76|15796.82|15676.82|15795.76|15675.76|10
1641843710000|2022-01-10 19:41:50|15796.15|15676.15|15794.04|15674.04|15796.15|15676.15|15793.91|15673.91|10
1641843720000|2022-01-10 19:42:00|15794.07|15674.07|15795.9|15675.9|15795.9|15675.9|15794.07|15674.07|10
1641843730000|2022-01-10 19:42:10|15795.78|15675.78|15796.92|15676.92|15797.01|15677.01|15795.78|15675.78|10
1641843740000|2022-01-10 19:42:20|15797.16|15677.16|15799.27|15679.27|15799.27|15679.27|15797.16|15677.16|10
1641843750000|2022-01-10 19:42:30|15799.53|15679.53|15800.68|15680.68|15800.85|15680.85|15799.53|15679.53|10
1641843760000|2022-01-10 19:42:40|15800.62|15680.62|15796.89|15676.89|15800.93|15680.93|15796.89|15676.89|10
1641843770000|2022-01-10 19:42:50|15796.41|15676.41|15794.89|15674.89|15796.41|15676.41|15794.6|15674.6|10
1641843780000|2022-01-10 19:43:00|15793.96|15673.96|15793.62|15673.62|15794.51|15674.51|15793.62|15673.62|10
1641843790000|2022-01-10 19:43:10|15793.16|15673.16|15790.61|15670.61|15793.16|15673.16|15790.61|15670.61|10
1641843800000|2022-01-10 19:43:20|15790.47|15670.47|15787.3|15667.3|15790.47|15670.47|15787.3|15667.3|9
1641843810000|2022-01-10 19:43:30|15787.25|15667.25|15781.24|15661.24|15787.25|15667.25|15781.14|15661.14|10
1641843820000|2022-01-10 19:43:40|15780.52|15660.52|15776.87|15656.87|15780.52|15660.52|15776.87|15656.87|10
1641843830000|2022-01-10 19:43:50|15776.61|15656.61|15774.9|15654.9|15776.71|15656.71|15774.9|15654.9|10
1641843840000|2022-01-10 19:44:00|15774.39|15654.39|15770.52|15650.52|15774.6|15654.6|15770.52|15650.52|10
1641843850000|2022-01-10 19:44:10|15770.44|15650.44|15768.78|15648.78|15770.46|15650.46|15768.78|15648.78|8
1641843860000|2022-01-10 19:44:20|15769.08|15649.08|15765.31|15645.31|15769.08|15649.08|15765.31|15645.31|10
1641843870000|2022-01-10 19:44:30|15764.94|15644.94|15761.85|15641.85|15764.94|15644.94|15761.81|15641.81|10
1641843880000|2022-01-10 19:44:40|15761.77|15641.77|15761.48|15641.48|15761.78|15641.78|15761.27|15641.27|9
1641843890000|2022-01-10 19:44:50|15761.94|15641.94|15761.42|15641.42|15762.26|15642.26|15761.42|15641.42|9
1641843900000|2022-01-10 19:45:00|15760.8|15640.8|15759.37|15639.37|15760.8|15640.8|15758.41|15638.41|10
1641843910000|2022-01-10 19:45:10|15759.34|15639.34|15756.57|15636.57|15759.34|15639.34|15756.57|15636.57|10
1641843920000|2022-01-10 19:45:20|15756.59|15636.59|15756.44|15636.44|15757.64|15637.64|15756.06|15636.06|10
1641843930000|2022-01-10 19:45:30|15756.03|15636.03|15757.68|15637.68|15757.68|15637.68|15755.46|15635.46|9
1641843940000|2022-01-10 19:45:40|15757.87|15637.87|15757.4|15637.4|15758.08|15638.08|15757.06|15637.06|10
1641843950000|2022-01-10 19:45:50|15757.29|15637.29|15759.45|15639.45|15759.54|15639.54|15757.29|15637.29|10
1641843960000|2022-01-10 19:46:00|15759.5|15639.5|15758.69|15638.69|15759.5|15639.5|15758.67|15638.67|10
1641843970000|2022-01-10 19:46:10|15758.65|15638.65|15759.41|15639.41|15760.02|15640.02|15758.48|15638.48|10
1641843980000|2022-01-10 19:46:20|15759.49|15639.49|15757.55|15637.55|15759.83|15639.83|15757.55|15637.55|10
1641843990000|2022-01-10 19:46:30|15757.06|15637.06|15754.96|15634.96|15757.08|15637.08|15754.62|15634.62|10
1641844000000|2022-01-10 19:46:40|15754.92|15634.92|15752.28|15632.28|15754.92|15634.92|15752.28|15632.28|10
1641844010000|2022-01-10 19:46:50|15749.26|15629.26|15746.39|15626.39|15749.26|15629.26|15746.39|15626.39|9
1641844020000|2022-01-10 19:47:00|15746.11|15626.11|15745.58|15625.58|15746.11|15626.11|15745.34|15625.34|9
1641844030000|2022-01-10 19:47:10|15745.93|15625.93|15747.36|15627.36|15747.39|15627.39|15745.93|15625.93|9
1641844040000|2022-01-10 19:47:20|15747.38|15627.38|15748.46|15628.46|15748.91|15628.91|15747.38|15627.38|10
1641844050000|2022-01-10 19:47:30|15748.66|15628.66|15750.13|15630.13|15750.13|15630.13|15748.21|15628.21|10
1641844060000|2022-01-10 19:47:40|15749.45|15629.45|15746.94|15626.94|15749.97|15629.97|15746.94|15626.94|10
1641844070000|2022-01-10 19:47:50|15743.61|15623.61|15734.1|15614.1|15743.61|15623.61|15734.1|15614.1|10
1641844080000|2022-01-10 19:48:00|15733.32|15613.32|15731.07|15611.07|15733.32|15613.32|15731.07|15611.07|10
1641844090000|2022-01-10 19:48:10|15731.17|15611.17|15728.94|15608.94|15731.17|15611.17|15728.92|15608.92|10
1641844100000|2022-01-10 19:48:20|15728.54|15608.54|15727.87|15607.87|15728.54|15608.54|15727.13|15607.13|9
1641844110000|2022-01-10 19:48:30|15728.06|15608.06|15728.05|15608.05|15728.38|15608.38|15727.61|15607.61|10
1641844120000|2022-01-10 19:48:40|15728.29|15608.29|15726.81|15606.81|15728.29|15608.29|15726.48|15606.48|9
1641844130000|2022-01-10 19:48:50|15726.73|15606.73|15728.28|15608.28|15728.58|15608.58|15726.73|15606.73|10
1641844140000|2022-01-10 19:49:00|15728.19|15608.19|15729.53|15609.53|15729.53|15609.53|15728.19|15608.19|10
1641844150000|2022-01-10 19:49:10|15729.43|15609.43|15728.39|15608.39|15729.58|15609.58|15728.33|15608.33|9
1641844160000|2022-01-10 19:49:20|15728.23|15608.23|15726.14|15606.14|15728.23|15608.23|15725.54|15605.54|10
1641844170000|2022-01-10 19:49:30|15725.78|15605.78|15722.71|15602.71|15725.78|15605.78|15722.71|15602.71|10
1641844180000|2022-01-10 19:49:40|15722.39|15602.39|15722.13|15602.13|15722.6|15602.6|15721.77|15601.77|10
1641844190000|2022-01-10 19:49:50|15722.09|15602.09|15722.84|15602.84|15722.84|15602.84|15722.03|15602.03|10
1641844200000|2022-01-10 19:50:00|15722.9|15602.9|15722.75|15602.75|15723.27|15603.27|15722.75|15602.75|9
1641844210000|2022-01-10 19:50:10|15722.09|15602.09|15718.89|15598.89|15722.09|15602.09|15718.89|15598.89|10
1641844220000|2022-01-10 19:50:20|15717.96|15597.96|15713.24|15593.24|15717.96|15597.96|15713.24|15593.24|10
1641844230000|2022-01-10 19:50:30|15712.95|15592.95|15701.53|15581.53|15713.27|15593.27|15701.53|15581.53|10
1641844240000|2022-01-10 19:50:40|15699.86|15579.86|15697.03|15577.03|15700.07|15580.07|15696.15|15576.15|10
1641844250000|2022-01-10 19:50:50|15696.59|15576.59|15696.78|15576.78|15697.77|15577.77|15696.13|15576.13|10
1641844260000|2022-01-10 19:51:00|15697.02|15577.02|15694.45|15574.45|15697.02|15577.02|15694.45|15574.45|10
1641844270000|2022-01-10 19:51:10|15694.2|15574.2|15692.77|15572.77|15694.37|15574.37|15692.77|15572.77|9
1641844280000|2022-01-10 19:51:20|15692.76|15572.76|15683.77|15563.77|15692.76|15572.76|15683.76|15563.76|10
1641844290000|2022-01-10 19:51:30|15682.63|15562.63|15680.2|15560.2|15682.69|15562.69|15680.2|15560.2|10
1641844300000|2022-01-10 19:51:40|15679.53|15559.53|15670.53|15550.53|15679.53|15559.53|15670.53|15550.53|10
1641844310000|2022-01-10 19:51:50|15669.12|15549.12|15663.17|15543.17|15669.12|15549.12|15663.17|15543.17|10
1641844320000|2022-01-10 19:52:00|15662.67|15542.67|15654.87|15534.87|15662.67|15542.67|15654.87|15534.87|10
1641844330000|2022-01-10 19:52:10|15655.07|15535.07|15652.48|15532.48|15655.07|15535.07|15652.44|15532.44|10
1641844340000|2022-01-10 19:52:20|15653.38|15533.38|15651.52|15531.52|15654.43|15534.43|15650.89|15530.89|10
1641844350000|2022-01-10 19:52:30|15651.99|15531.99|15653.33|15533.33|15653.33|15533.33|15649.69|15529.69|10
1641844360000|2022-01-10 19:52:40|15652.98|15532.98|15651.71|15531.71|15653.26|15533.26|15651.71|15531.71|9
1641844370000|2022-01-10 19:52:50|15651.83|15531.83|15648.99|15528.99|15651.84|15531.84|15648.99|15528.99|10
1641844380000|2022-01-10 19:53:00|15648.49|15528.49|15648.73|15528.73|15649.38|15529.38|15648.49|15528.49|10
1641844390000|2022-01-10 19:53:10|15648.24|15528.24|15645.92|15525.92|15648.24|15528.24|15645.92|15525.92|9
1641844400000|2022-01-10 19:53:20|15645.59|15525.59|15650.15|15530.15|15650.15|15530.15|15645.54|15525.54|10
1641844410000|2022-01-10 19:53:30|15651.31|15531.31|15646.84|15526.84|15652.29|15532.29|15646.84|15526.84|9
1641844420000|2022-01-10 19:53:40|15646.17|15526.17|15648.56|15528.56|15648.56|15528.56|15645.38|15525.38|9
1641844430000|2022-01-10 19:53:50|15648.75|15528.75|15649.45|15529.45|15649.85|15529.85|15648.65|15528.65|10
1641844440000|2022-01-10 19:54:00|15649.52|15529.52|15649.31|15529.31|15650.24|15530.24|15649.07|15529.07|10
1641844450000|2022-01-10 19:54:10|15648.41|15528.41|15646.34|15526.34|15648.47|15528.47|15645.97|15525.97|10
1641844460000|2022-01-10 19:54:20|15646.33|15526.33|15644.14|15524.14|15646.33|15526.33|15644.14|15524.14|9
1641844470000|2022-01-10 19:54:30|15645.26|15525.26|15646.55|15526.55|15646.79|15526.79|15644.3|15524.3|9
1641844480000|2022-01-10 19:54:40|15646.66|15526.66|15648.42|15528.42|15648.42|15528.42|15646.6|15526.6|10
1641844490000|2022-01-10 19:54:50|15648.88|15528.88|15652.75|15532.75|15652.96|15532.96|15648.88|15528.88|10
1641844500000|2022-01-10 19:55:00|15652.18|15532.18|15651.01|15531.01|15652.28|15532.28|15651|15531|10
1641844510000|2022-01-10 19:55:10|15650.45|15530.45|15654.48|15534.48|15654.48|15534.48|15650.44|15530.44|9
1641844520000|2022-01-10 19:55:20|15654.23|15534.23|15653.46|15533.46|15656.05|15536.05|15653.46|15533.46|10
1641844530000|2022-01-10 19:55:30|15653.44|15533.44|15650.73|15530.73|15653.44|15533.44|15650.73|15530.73|10
1641844540000|2022-01-10 19:55:40|15650.82|15530.82|15650.53|15530.53|15651.41|15531.41|15650.5|15530.5|10
1641844550000|2022-01-10 19:55:50|15650.55|15530.55|15652.22|15532.22|15652.22|15532.22|15650.55|15530.55|10
1641844560000|2022-01-10 19:56:00|15652.25|15532.25|15654.08|15534.08|15654.22|15534.22|15652.25|15532.25|10
1641844570000|2022-01-10 19:56:10|15654.2|15534.2|15657.95|15537.95|15657.95|15537.95|15654.2|15534.2|10
1641844580000|2022-01-10 19:56:20|15659.09|15539.09|15665.87|15545.87|15666.08|15546.08|15659.09|15539.09|10
1641844590000|2022-01-10 19:56:30|15667.15|15547.15|15674.95|15554.95|15675.03|15555.03|15667.15|15547.15|10
1641844600000|2022-01-10 19:56:40|15677.01|15557.01|15683.02|15563.02|15683.02|15563.02|15677.01|15557.01|9
1641844610000|2022-01-10 19:56:50|15682.82|15562.82|15681.89|15561.89|15682.82|15562.82|15681.28|15561.28|9
1641844620000|2022-01-10 19:57:00|15682.2|15562.2|15680.83|15560.83|15682.2|15562.2|15680.56|15560.56|10
1641844630000|2022-01-10 19:57:10|15680.99|15560.99|15680.78|15560.78|15680.99|15560.99|15680.35|15560.35|10
1641844640000|2022-01-10 19:57:20|15680.87|15560.87|15683.18|15563.18|15683.18|15563.18|15680.82|15560.82|10
1641844650000|2022-01-10 19:57:30|15682.71|15562.71|15683.41|15563.41|15683.41|15563.41|15682.46|15562.46|10
1641844660000|2022-01-10 19:57:40|15683.23|15563.23|15681.29|15561.29|15683.23|15563.23|15681.29|15561.29|9
1641844670000|2022-01-10 19:57:50|15681.04|15561.04|15684.61|15564.61|15684.61|15564.61|15681.04|15561.04|10
1641844680000|2022-01-10 19:58:00|15685.03|15565.03|15685.22|15565.22|15685.38|15565.38|15684.67|15564.67|10
1641844690000|2022-01-10 19:58:10|15686.81|15566.81|15688.27|15568.27|15689.21|15569.21|15686.81|15566.81|10
1641844700000|2022-01-10 19:58:20|15688.38|15568.38|15692.74|15572.74|15692.74|15572.74|15688.38|15568.38|10
1641844710000|2022-01-10 19:58:30|15693.91|15573.91|15696.35|15576.35|15696.35|15576.35|15692.7|15572.7|10
1641844720000|2022-01-10 19:58:40|15696.31|15576.31|15695.95|15575.95|15697.37|15577.37|15695.95|15575.95|10
1641844730000|2022-01-10 19:58:50|15695.61|15575.61|15691.58|15571.58|15695.61|15575.61|15691.58|15571.58|10
1641844740000|2022-01-10 19:59:00|15691.23|15571.23|15685.75|15565.75|15691.23|15571.23|15685.75|15565.75|10
1641844750000|2022-01-10 19:59:10|15685.59|15565.59|15681.06|15561.06|15685.59|15565.59|15681.06|15561.06|10
1641844760000|2022-01-10 19:59:20|15681.16|15561.16|15671.64|15551.64|15681.16|15561.16|15671.64|15551.64|10
1641844770000|2022-01-10 19:59:30|15670.52|15550.52|15668.12|15548.12|15670.69|15550.69|15668.12|15548.12|10
1641844780000|2022-01-10 19:59:40|15668.1|15548.1|15664.32|15544.32|15668.16|15548.16|15664.32|15544.32|10
1641844790000|2022-01-10 19:59:50|15664.47|15544.47|15662.35|15542.35|15664.57|15544.57|15662.35|15542.35|10
1641844800000|2022-01-10 20:00:00|15662.71|15542.71|15665.8|15545.8|15665.93|15545.93|15662.71|15542.71|10
1641844810000|2022-01-10 20:00:10|15666.79|15546.79|15669.26|15549.26|15669.26|15549.26|15666.79|15546.79|10
1641844820000|2022-01-10 20:00:20|15669.4|15549.4|15672.3|15552.3|15672.3|15552.3|15669.4|15549.4|10
1641844830000|2022-01-10 20:00:30|15672.76|15552.76|15677.52|15557.52|15677.52|15557.52|15672.55|15552.55|10
1641844840000|2022-01-10 20:00:40|15679.11|15559.11|15690.91|15570.91|15690.91|15570.91|15679.11|15559.11|10
1641844850000|2022-01-10 20:00:50|15698.82|15578.82|15701.44|15581.44|15702.25|15582.25|15698.82|15578.82|10
1641844860000|2022-01-10 20:01:00|15704.35|15584.35|15708.2|15588.2|15708.2|15588.2|15703.85|15583.85|10
1641844870000|2022-01-10 20:01:10|15708.28|15588.28|15714.9|15594.9|15715.3|15595.3|15708.28|15588.28|10
1641844880000|2022-01-10 20:01:20|15715.04|15595.04|15718.65|15598.65|15718.65|15598.65|15715.04|15595.04|10
1641844890000|2022-01-10 20:01:30|15718.88|15598.88|15720.12|15600.12|15720.12|15600.12|15718.43|15598.43|10
1641844900000|2022-01-10 20:01:40|15720.74|15600.74|15717.9|15597.9|15720.74|15600.74|15717.9|15597.9|10
1641844910000|2022-01-10 20:01:50|15717.4|15597.4|15713.83|15593.83|15717.4|15597.4|15713.4|15593.4|10
1641844920000|2022-01-10 20:02:00|15713.46|15593.46|15702.52|15582.52|15713.46|15593.46|15702.08|15582.08|10
1641844930000|2022-01-10 20:02:10|15702.16|15582.16|15699.74|15579.74|15702.41|15582.41|15699.59|15579.59|10
1641844940000|2022-01-10 20:02:20|15697.62|15577.62|15691.8|15571.8|15697.62|15577.62|15691.8|15571.8|10
1641844950000|2022-01-10 20:02:30|15692.49|15572.49|15691.5|15571.5|15692.68|15572.68|15691.47|15571.47|10
1641844960000|2022-01-10 20:02:40|15691.75|15571.75|15686.37|15566.37|15691.75|15571.75|15686.37|15566.37|10
1641844970000|2022-01-10 20:02:50|15685.3|15565.3|15681.02|15561.02|15685.3|15565.3|15681.02|15561.02|10
1641844980000|2022-01-10 20:03:00|15680.92|15560.92|15673.85|15553.85|15680.92|15560.92|15673.85|15553.85|9
1641844990000|2022-01-10 20:03:10|15674.2|15554.2|15676.86|15556.86|15676.86|15556.86|15674.09|15554.09|10
1641845000000|2022-01-10 20:03:20|15677.53|15557.53|15684.52|15564.52|15684.52|15564.52|15677.53|15557.53|9
1641845010000|2022-01-10 20:03:30|15685.67|15565.67|15686.48|15566.48|15687.55|15567.55|15684.94|15564.94|10
1641845020000|2022-01-10 20:03:40|15686.87|15566.87|15686.87|15566.87|15687.54|15567.54|15686.37|15566.37|10
1641845030000|2022-01-10 20:03:50|15686.84|15566.84|15686.06|15566.06|15686.84|15566.84|15686.06|15566.06|10
1641845040000|2022-01-10 20:04:00|15685.63|15565.63|15679.53|15559.53|15685.63|15565.63|15679.53|15559.53|10
1641845050000|2022-01-10 20:04:10|15679.19|15559.19|15679.37|15559.37|15679.88|15559.88|15679.19|15559.19|8
1641845060000|2022-01-10 20:04:20|15679.55|15559.55|15677.67|15557.67|15679.55|15559.55|15677.67|15557.67|9
1641845070000|2022-01-10 20:04:30|15678.59|15558.59|15679.13|15559.13|15679.71|15559.71|15678.52|15558.52|10
1641845080000|2022-01-10 20:04:40|15678.44|15558.44|15672.19|15552.19|15678.44|15558.44|15672.19|15552.19|10
1641845090000|2022-01-10 20:04:50|15671.74|15551.74|15670.8|15550.8|15671.74|15551.74|15670.09|15550.09|10
1641845100000|2022-01-10 20:05:00|15670.12|15550.12|15667.48|15547.48|15670.33|15550.33|15667.48|15547.48|10
1641845110000|2022-01-10 20:05:10|15667.52|15547.52|15664.75|15544.75|15667.52|15547.52|15664.75|15544.75|10
1641845120000|2022-01-10 20:05:20|15665.22|15545.22|15667.15|15547.15|15667.15|15547.15|15665.06|15545.06|10
1641845130000|2022-01-10 20:05:30|15667.1|15547.1|15648.32|15528.32|15667.1|15547.1|15648.32|15528.32|10
1641845140000|2022-01-10 20:05:40|15647.09|15527.09|15644.11|15524.11|15647.09|15527.09|15643.91|15523.91|9
1641845150000|2022-01-10 20:05:50|15644.26|15524.26|15642.52|15522.52|15644.26|15524.26|15640.78|15520.78|10
1641845160000|2022-01-10 20:06:00|15643.03|15523.03|15642.07|15522.07|15645.79|15525.79|15642.07|15522.07|10
1641845170000|2022-01-10 20:06:10|15640.04|15520.04|15628.44|15508.44|15640.04|15520.04|15627.41|15507.41|10
1641845180000|2022-01-10 20:06:20|15626.71|15506.71|15626.44|15506.44|15627.33|15507.33|15624.56|15504.56|10
1641845190000|2022-01-10 20:06:30|15626.68|15506.68|15625.61|15505.61|15627.97|15507.97|15624.7|15504.7|9
1641845200000|2022-01-10 20:06:40|15625.28|15505.28|15624.24|15504.24|15625.28|15505.28|15622.92|15502.92|10
1641845210000|2022-01-10 20:06:50|15624.96|15504.96|15626.98|15506.98|15626.98|15506.98|15624.96|15504.96|10
1641845220000|2022-01-10 20:07:00|15627.97|15507.97|15627.18|15507.18|15628.7|15508.7|15626.9|15506.9|10
1641845230000|2022-01-10 20:07:10|15627.56|15507.56|15627.45|15507.45|15628.12|15508.12|15627.07|15507.07|9
1641845240000|2022-01-10 20:07:20|15623.76|15503.76|15627.83|15507.83|15627.83|15507.83|15623.76|15503.76|10
1641845250000|2022-01-10 20:07:30|15628.84|15508.84|15632.58|15512.58|15632.58|15512.58|15628.84|15508.84|10
1641845260000|2022-01-10 20:07:40|15632.77|15512.77|15633.82|15513.82|15633.82|15513.82|15632.32|15512.32|9
1641845270000|2022-01-10 20:07:50|15635.15|15515.15|15634.07|15514.07|15635.43|15515.43|15634.07|15514.07|10
1641845280000|2022-01-10 20:08:00|15633.5|15513.5|15633.45|15513.45|15634.42|15514.42|15633.1|15513.1|10
1641845290000|2022-01-10 20:08:10|15633.56|15513.56|15633.96|15513.96|15634.05|15514.05|15632.98|15512.98|10
1641845300000|2022-01-10 20:08:20|15633.26|15513.26|15630.38|15510.38|15633.26|15513.26|15630.35|15510.35|10
1641845310000|2022-01-10 20:08:30|15629.9|15509.9|15630.31|15510.31|15630.59|15510.59|15628.74|15508.74|10
1641845320000|2022-01-10 20:08:40|15630.28|15510.28|15633.59|15513.59|15633.59|15513.59|15629.62|15509.62|9
1641845330000|2022-01-10 20:08:50|15633.97|15513.97|15635.54|15515.54|15635.78|15515.78|15633.97|15513.97|10
1641845340000|2022-01-10 20:09:00|15634.19|15514.19|15635.97|15515.97|15636.57|15516.57|15634.19|15514.19|10
1641845350000|2022-01-10 20:09:10|15636.18|15516.18|15641.75|15521.75|15641.75|15521.75|15636.18|15516.18|10
1641845360000|2022-01-10 20:09:20|15642.58|15522.58|15646.46|15526.46|15646.46|15526.46|15642.58|15522.58|10
1641845370000|2022-01-10 20:09:30|15647.24|15527.24|15650.6|15530.6|15650.99|15530.99|15647.24|15527.24|8
1641845380000|2022-01-10 20:09:40|15651.48|15531.48|15652.74|15532.74|15652.74|15532.74|15651.35|15531.35|10
1641845390000|2022-01-10 20:09:50|15652.91|15532.91|15655.62|15535.62|15655.62|15535.62|15652.91|15532.91|9
1641845400000|2022-01-10 20:10:00|15655.14|15535.14|15657.67|15537.67|15657.95|15537.95|15655.14|15535.14|10
1641845410000|2022-01-10 20:10:10|15657.95|15537.95|15663.8|15543.8|15663.8|15543.8|15657.95|15537.95|10
1641845420000|2022-01-10 20:10:20|15664.28|15544.28|15667.8|15547.8|15667.8|15547.8|15663.94|15543.94|10
1641845430000|2022-01-10 20:10:30|15669.37|15549.37|15673.1|15553.1|15673.1|15553.1|15669.37|15549.37|10
1641845440000|2022-01-10 20:10:40|15673.09|15553.09|15676.24|15556.24|15676.65|15556.65|15673.09|15553.09|10
1641845450000|2022-01-10 20:10:50|15675.71|15555.71|15681.83|15561.83|15681.89|15561.89|15675.71|15555.71|10
1641845460000|2022-01-10 20:11:00|15682.11|15562.11|15689.87|15569.87|15689.87|15569.87|15682.11|15562.11|10
1641845470000|2022-01-10 20:11:10|15689.7|15569.7|15691.49|15571.49|15691.49|15571.49|15689.13|15569.13|10
1641845480000|2022-01-10 20:11:20|15692.09|15572.09|15693.96|15573.96|15693.96|15573.96|15691.58|15571.58|10
1641845490000|2022-01-10 20:11:30|15693.75|15573.75|15691.3|15571.3|15693.75|15573.75|15691.19|15571.19|10
1641845500000|2022-01-10 20:11:40|15691.01|15571.01|15692.04|15572.04|15693.03|15573.03|15690.42|15570.42|10
1641845510000|2022-01-10 20:11:50|15692.18|15572.18|15690.39|15570.39|15692.18|15572.18|15690.39|15570.39|10
1641845520000|2022-01-10 20:12:00|15690.61|15570.61|15690.69|15570.69|15691.63|15571.63|15690.61|15570.61|10
1641845530000|2022-01-10 20:12:10|15690.78|15570.78|15686.9|15566.9|15690.78|15570.78|15686.9|15566.9|10
1641845540000|2022-01-10 20:12:20|15687.04|15567.04|15685.87|15565.87|15687.37|15567.37|15685.87|15565.87|10
1641845550000|2022-01-10 20:12:30|15685.75|15565.75|15682.66|15562.66|15685.75|15565.75|15682.66|15562.66|10
1641845560000|2022-01-10 20:12:40|15680.92|15560.92|15671.31|15551.31|15680.92|15560.92|15671.31|15551.31|10
1641845570000|2022-01-10 20:12:50|15669.19|15549.19|15661.09|15541.09|15669.19|15549.19|15661.09|15541.09|10
1641845580000|2022-01-10 20:13:00|15661.19|15541.19|15664.49|15544.49|15664.49|15544.49|15660.95|15540.95|10
1641845590000|2022-01-10 20:13:10|15664.64|15544.64|15663.67|15543.67|15665.6|15545.6|15663.67|15543.67|10
1641845600000|2022-01-10 20:13:20|15663.59|15543.59|15663.94|15543.94|15664.22|15544.22|15663.44|15543.44|10
1641845610000|2022-01-10 20:13:30|15664.02|15544.02|15665.25|15545.25|15665.25|15545.25|15663.94|15543.94|10
1641845620000|2022-01-10 20:13:40|15665.59|15545.59|15660.86|15540.86|15665.59|15545.59|15660.86|15540.86|10
1641845630000|2022-01-10 20:13:50|15660.24|15540.24|15654.61|15534.61|15660.24|15540.24|15654.61|15534.61|10
1641845640000|2022-01-10 20:14:00|15653.13|15533.13|15652.64|15532.64|15653.5|15533.5|15651.83|15531.83|10
1641845650000|2022-01-10 20:14:10|15652.86|15532.86|15652.22|15532.22|15653.33|15533.33|15652.22|15532.22|10
1641845660000|2022-01-10 20:14:20|15652.43|15532.43|15648.46|15528.46|15652.43|15532.43|15648.46|15528.46|10
1641845670000|2022-01-10 20:14:30|15647.3|15527.3|15645.65|15525.65|15647.7|15527.7|15645.65|15525.65|10
1641845680000|2022-01-10 20:14:40|15645.07|15525.07|15644|15524|15645.07|15525.07|15643.78|15523.78|9
1641845690000|2022-01-10 20:14:50|15644.51|15524.51|15644.11|15524.11|15645.41|15525.41|15643.6|15523.6|10
1641845700000|2022-01-10 20:15:00|15644.78|15524.78|15643.76|15523.76|15645.04|15525.04|15643.76|15523.76|9
1641845710000|2022-01-10 20:15:10|15643.01|15523.01|15640.96|15520.96|15643.01|15523.01|15640.96|15520.96|10
1641845720000|2022-01-10 20:15:20|15641|15521|15634.83|15514.83|15641|15521|15634.83|15514.83|10
1641845730000|2022-01-10 20:15:30|15634.78|15514.78|15627.89|15507.89|15634.8|15514.8|15627.89|15507.89|10
1641845740000|2022-01-10 20:15:40|15627.42|15507.42|15626.83|15506.83|15628.26|15508.26|15626.63|15506.63|10
1641845750000|2022-01-10 20:15:50|15626.86|15506.86|15628.56|15508.56|15628.56|15508.56|15626.4|15506.4|10
1641845760000|2022-01-10 20:16:00|15629.26|15509.26|15634.13|15514.13|15634.13|15514.13|15629.26|15509.26|10
1641845770000|2022-01-10 20:16:10|15634.62|15514.62|15640.88|15520.88|15641.02|15521.02|15634.62|15514.62|10
1641845780000|2022-01-10 20:16:20|15641.86|15521.86|15648.76|15528.76|15648.76|15528.76|15641.75|15521.75|10
1641845790000|2022-01-10 20:16:30|15649|15529|15649.6|15529.6|15649.96|15529.96|15649|15529|10
1641845800000|2022-01-10 20:16:40|15649.41|15529.41|15651.17|15531.17|15651.17|15531.17|15649.14|15529.14|10
1641845810000|2022-01-10 20:16:50|15651.75|15531.75|15655.95|15535.95|15655.95|15535.95|15651.75|15531.75|10
1641845820000|2022-01-10 20:17:00|15656.31|15536.31|15658.44|15538.44|15658.44|15538.44|15655.61|15535.61|10
1641845830000|2022-01-10 20:17:10|15658.73|15538.73|15659.57|15539.57|15659.57|15539.57|15658.31|15538.31|10
1641845840000|2022-01-10 20:17:20|15659.68|15539.68|15658.72|15538.72|15660.58|15540.58|15658.72|15538.72|10
1641845850000|2022-01-10 20:17:30|15657.93|15537.93|15659.69|15539.69|15659.75|15539.75|15657.67|15537.67|10
1641845860000|2022-01-10 20:17:40|15660.21|15540.21|15664.26|15544.26|15664.26|15544.26|15660.06|15540.06|10
1641845870000|2022-01-10 20:17:50|15664.86|15544.86|15666.72|15546.72|15666.86|15546.86|15664.86|15544.86|10
1641845880000|2022-01-10 20:18:00|15666.12|15546.12|15664.59|15544.59|15666.12|15546.12|15664.59|15544.59|9
1641845890000|2022-01-10 20:18:10|15664.41|15544.41|15662.51|15542.51|15664.41|15544.41|15662.51|15542.51|9
1641845900000|2022-01-10 20:18:20|15661.75|15541.75|15661.02|15541.02|15662.14|15542.14|15660.53|15540.53|10
1641845910000|2022-01-10 20:18:30|15660.8|15540.8|15663.32|15543.32|15663.32|15543.32|15660.8|15540.8|10
1641845920000|2022-01-10 20:18:40|15663.03|15543.03|15664.29|15544.29|15664.29|15544.29|15662.59|15542.59|9
1641845930000|2022-01-10 20:18:50|15664.71|15544.71|15671.14|15551.14|15671.24|15551.24|15664.71|15544.71|10
1641845940000|2022-01-10 20:19:00|15671.02|15551.02|15672.24|15552.24|15672.24|15552.24|15670.95|15550.95|10
1641845950000|2022-01-10 20:19:10|15672.8|15552.8|15672.67|15552.67|15672.8|15552.8|15671.36|15551.36|9
1641845960000|2022-01-10 20:19:20|15672.84|15552.84|15675.23|15555.23|15675.23|15555.23|15672.84|15552.84|10
1641845970000|2022-01-10 20:19:30|15675.86|15555.86|15678.77|15558.77|15678.77|15558.77|15675.86|15555.86|10
1641845980000|2022-01-10 20:19:40|15679.85|15559.85|15681.33|15561.33|15681.37|15561.37|15679.85|15559.85|10
1641845990000|2022-01-10 20:19:50|15681.67|15561.67|15679.81|15559.81|15682.2|15562.2|15679.81|15559.81|10
1641846000000|2022-01-10 20:20:00|15678.49|15558.49|15668.08|15548.08|15678.5|15558.5|15668.08|15548.08|9
1641846010000|2022-01-10 20:20:10|15666.53|15546.53|15662.59|15542.59|15666.53|15546.53|15661.98|15541.98|10
1641846020000|2022-01-10 20:20:20|15662.71|15542.71|15661.44|15541.44|15662.71|15542.71|15660.24|15540.24|10
1641846030000|2022-01-10 20:20:30|15662.78|15542.78|15666.87|15546.87|15666.87|15546.87|15662.78|15542.78|10
1641846040000|2022-01-10 20:20:40|15667.9|15547.9|15671.45|15551.45|15671.45|15551.45|15667.9|15547.9|10
1641846050000|2022-01-10 20:20:50|15672.32|15552.32|15673.76|15553.76|15673.76|15553.76|15672|15552|10
1641846060000|2022-01-10 20:21:00|15674.18|15554.18|15674.33|15554.33|15674.71|15554.71|15673.91|15553.91|10
1641846070000|2022-01-10 20:21:10|15674.69|15554.69|15677.53|15557.53|15677.53|15557.53|15674.05|15554.05|9
1641846080000|2022-01-10 20:21:20|15677.6|15557.6|15680.57|15560.57|15680.57|15560.57|15677.6|15557.6|10
1641846090000|2022-01-10 20:21:30|15680.71|15560.71|15682.63|15562.63|15683.02|15563.02|15680.5|15560.5|10
1641846100000|2022-01-10 20:21:40|15682.78|15562.78|15685.35|15565.35|15685.35|15565.35|15682.78|15562.78|9
1641846110000|2022-01-10 20:21:50|15685.02|15565.02|15682.35|15562.35|15685.06|15565.06|15681.37|15561.37|10
1641846120000|2022-01-10 20:22:00|15681.42|15561.42|15673.27|15553.27|15681.42|15561.42|15673.02|15553.02|10
1641846130000|2022-01-10 20:22:10|15673.41|15553.41|15669.73|15549.73|15673.51|15553.51|15669.73|15549.73|10
1641846140000|2022-01-10 20:22:20|15669.59|15549.59|15668.21|15548.21|15669.64|15549.64|15668.09|15548.09|10
1641846150000|2022-01-10 20:22:30|15668.34|15548.34|15669.38|15549.38|15670.46|15550.46|15668.34|15548.34|10
1641846160000|2022-01-10 20:22:40|15668.94|15548.94|15670.03|15550.03|15670.44|15550.44|15668.73|15548.73|10
1641846170000|2022-01-10 20:22:50|15669.88|15549.88|15670.54|15550.54|15671.59|15551.59|15669.88|15549.88|10
1641846180000|2022-01-10 20:23:00|15670.11|15550.11|15668.48|15548.48|15670.11|15550.11|15668.01|15548.01|10
1641846190000|2022-01-10 20:23:10|15668.51|15548.51|15668.61|15548.61|15669.26|15549.26|15668.35|15548.35|10
1641846200000|2022-01-10 20:23:20|15667.9|15547.9|15668.55|15548.55|15668.83|15548.83|15667.9|15547.9|10
1641846210000|2022-01-10 20:23:30|15670.1|15550.1|15670.48|15550.48|15670.62|15550.62|15669.75|15549.75|9
1641846220000|2022-01-10 20:23:40|15670.89|15550.89|15674.54|15554.54|15674.76|15554.76|15670.76|15550.76|10
1641846230000|2022-01-10 20:23:50|15675.33|15555.33|15678.85|15558.85|15678.96|15558.96|15675.33|15555.33|10
1641846240000|2022-01-10 20:24:00|15678.22|15558.22|15675.61|15555.61|15678.22|15558.22|15675.61|15555.61|10
1641846250000|2022-01-10 20:24:10|15675.81|15555.81|15674.35|15554.35|15675.81|15555.81|15672.4|15552.4|10
1641846260000|2022-01-10 20:24:20|15674.19|15554.19|15678.57|15558.57|15678.57|15558.57|15674.19|15554.19|9
1641846270000|2022-01-10 20:24:30|15678.73|15558.73|15686.12|15566.12|15686.12|15566.12|15678.73|15558.73|10
1641846280000|2022-01-10 20:24:40|15686.17|15566.17|15687.61|15567.61|15688.95|15568.95|15686.17|15566.17|10
1641846290000|2022-01-10 20:24:50|15687.57|15567.57|15685.04|15565.04|15687.57|15567.57|15685.04|15565.04|10
1641846300000|2022-01-10 20:25:00|15685.66|15565.66|15686.35|15566.35|15686.46|15566.46|15685.62|15565.62|10
1641846310000|2022-01-10 20:25:10|15686.88|15566.88|15686.6|15566.6|15686.88|15566.88|15685.24|15565.24|10
1641846320000|2022-01-10 20:25:20|15686.57|15566.57|15686.44|15566.44|15686.81|15566.81|15686.21|15566.21|10
1641846330000|2022-01-10 20:25:30|15687.31|15567.31|15689.65|15569.65|15689.65|15569.65|15686.73|15566.73|10
1641846340000|2022-01-10 20:25:40|15690.59|15570.59|15689.8|15569.8|15690.76|15570.76|15689.39|15569.39|10
1641846350000|2022-01-10 20:25:50|15690.4|15570.4|15696.11|15576.11|15696.11|15576.11|15690.4|15570.4|10
1641846360000|2022-01-10 20:26:00|15696.08|15576.08|15699.38|15579.38|15699.88|15579.88|15696.04|15576.04|10
1641846370000|2022-01-10 20:26:10|15699.41|15579.41|15704.89|15584.89|15704.89|15584.89|15699.41|15579.41|10
1641846380000|2022-01-10 20:26:20|15705.07|15585.07|15710.38|15590.38|15710.38|15590.38|15705.07|15585.07|10
1641846390000|2022-01-10 20:26:30|15711.26|15591.26|15712.33|15592.33|15712.33|15592.33|15710.98|15590.98|10
1641846400000|2022-01-10 20:26:40|15712.01|15592.01|15710.1|15590.1|15712.01|15592.01|15710.1|15590.1|10
1641846410000|2022-01-10 20:26:50|15709.94|15589.94|15709.09|15589.09|15709.94|15589.94|15708.22|15588.22|10
1641846420000|2022-01-10 20:27:00|15709.18|15589.18|15709.58|15589.58|15710.18|15590.18|15709.18|15589.18|10
1641846430000|2022-01-10 20:27:10|15709.39|15589.39|15708.05|15588.05|15709.49|15589.49|15708.05|15588.05|10
1641846440000|2022-01-10 20:27:20|15708.53|15588.53|15705.79|15585.79|15708.53|15588.53|15705.79|15585.79|10
1641846450000|2022-01-10 20:27:30|15705.08|15585.08|15704.2|15584.2|15705.08|15585.08|15704.04|15584.04|10
1641846460000|2022-01-10 20:27:40|15704.08|15584.08|15701.31|15581.31|15704.34|15584.34|15701.28|15581.28|10
1641846470000|2022-01-10 20:27:50|15700.73|15580.73|15699.87|15579.87|15700.73|15580.73|15699.87|15579.87|7
1641846480000|2022-01-10 20:28:00|15699.89|15579.89|15699.8|15579.8|15699.91|15579.91|15699.28|15579.28|10
1641846490000|2022-01-10 20:28:10|15699.59|15579.59|15699.86|15579.86|15699.94|15579.94|15699.58|15579.58|8
1641846500000|2022-01-10 20:28:20|15699.88|15579.88|15699.25|15579.25|15700.34|15580.34|15699.25|15579.25|9
1641846510000|2022-01-10 20:28:30|15699.41|15579.41|15697|15577|15699.41|15579.41|15696.76|15576.76|10
1641846520000|2022-01-10 20:28:40|15696.84|15576.84|15697.59|15577.59|15697.59|15577.59|15696.35|15576.35|10
1641846530000|2022-01-10 20:28:50|15697.57|15577.57|15697.16|15577.16|15697.63|15577.63|15696.3|15576.3|10
1641846540000|2022-01-10 20:29:00|15697.63|15577.63|15697.69|15577.69|15698.2|15578.2|15697.3|15577.3|10
1641846550000|2022-01-10 20:29:10|15697.73|15577.73|15696.43|15576.43|15697.93|15577.93|15696.38|15576.38|10
1641846560000|2022-01-10 20:29:20|15696.5|15576.5|15699.05|15579.05|15699.22|15579.22|15696.5|15576.5|10
1641846570000|2022-01-10 20:29:30|15699.55|15579.55|15700.85|15580.85|15700.92|15580.92|15699.47|15579.47|10
1641846580000|2022-01-10 20:29:40|15700.65|15580.65|15701.38|15581.38|15701.38|15581.38|15700.65|15580.65|10
1641846590000|2022-01-10 20:29:50|15701.86|15581.86|15703.84|15583.84|15704.33|15584.33|15701.86|15581.86|10
1641846600000|2022-01-10 20:30:00|15703.94|15583.94|15701.35|15581.35|15703.99|15583.99|15701.35|15581.35|10
1641846610000|2022-01-10 20:30:10|15701.57|15581.57|15691.58|15571.58|15701.57|15581.57|15691.58|15571.58|10
1641846620000|2022-01-10 20:30:20|15691.91|15571.91|15688.88|15568.88|15691.91|15571.91|15688.88|15568.88|10
1641846630000|2022-01-10 20:30:30|15688.2|15568.2|15686.56|15566.56|15688.2|15568.2|15686.56|15566.56|9
1641846640000|2022-01-10 20:30:40|15686.98|15566.98|15687.73|15567.73|15688.48|15568.48|15686.98|15566.98|10
1641846650000|2022-01-10 20:30:50|15687.67|15567.67|15689.1|15569.1|15689.1|15569.1|15687.67|15567.67|10
1641846660000|2022-01-10 20:31:00|15688.56|15568.56|15684.24|15564.24|15688.85|15568.85|15684.24|15564.24|10
1641846670000|2022-01-10 20:31:10|15683.14|15563.14|15678.53|15558.53|15683.14|15563.14|15678.53|15558.53|10
1641846680000|2022-01-10 20:31:20|15677.67|15557.67|15674.52|15554.52|15677.67|15557.67|15674.18|15554.18|10
1641846690000|2022-01-10 20:31:30|15675.09|15555.09|15674.76|15554.76|15675.31|15555.31|15674.76|15554.76|10
1641846700000|2022-01-10 20:31:40|15674.79|15554.79|15673.41|15553.41|15675.09|15555.09|15673.41|15553.41|10
1641846710000|2022-01-10 20:31:50|15673.46|15553.46|15675.97|15555.97|15676.18|15556.18|15672.91|15552.91|10
1641846720000|2022-01-10 20:32:00|15675.76|15555.76|15679.09|15559.09|15679.09|15559.09|15675.76|15555.76|10
1641846730000|2022-01-10 20:32:10|15679.69|15559.69|15684.55|15564.55|15684.55|15564.55|15679.69|15559.69|10
1641846740000|2022-01-10 20:32:20|15685.05|15565.05|15692.88|15572.88|15692.88|15572.88|15685.05|15565.05|10
1641846750000|2022-01-10 20:32:30|15693.18|15573.18|15699.16|15579.16|15699.16|15579.16|15693.18|15573.18|10
1641846760000|2022-01-10 20:32:40|15699.41|15579.41|15702.03|15582.03|15702.75|15582.75|15699.41|15579.41|8
1641846770000|2022-01-10 20:32:50|15702.3|15582.3|15702.77|15582.77|15703.16|15583.16|15702.12|15582.12|10
1641846780000|2022-01-10 20:33:00|15703.04|15583.04|15707.11|15587.11|15707.11|15587.11|15703.04|15583.04|10
1641846790000|2022-01-10 20:33:10|15707.59|15587.59|15711.63|15591.63|15711.63|15591.63|15707.59|15587.59|10
1641846800000|2022-01-10 20:33:20|15711.58|15591.58|15717.41|15597.41|15717.41|15597.41|15711.58|15591.58|10
1641846810000|2022-01-10 20:33:30|15717.63|15597.63|15721.93|15601.93|15722.11|15602.11|15717.63|15597.63|9
1641846820000|2022-01-10 20:33:40|15721.91|15601.91|15719.99|15599.99|15721.92|15601.92|15719.63|15599.63|10
1641846830000|2022-01-10 20:33:50|15719.84|15599.84|15723.79|15603.79|15723.79|15603.79|15719.78|15599.78|10
1641846840000|2022-01-10 20:34:00|15723.66|15603.66|15723.89|15603.89|15724.5|15604.5|15723.66|15603.66|10
1641846850000|2022-01-10 20:34:10|15723.6|15603.6|15725.5|15605.5|15725.72|15605.72|15722.98|15602.98|10
1641846860000|2022-01-10 20:34:20|15724.87|15604.87|15722.62|15602.62|15725.04|15605.04|15722.42|15602.42|10
1641846870000|2022-01-10 20:34:30|15722.2|15602.2|15726.1|15606.1|15726.1|15606.1|15722.2|15602.2|10
1641846880000|2022-01-10 20:34:40|15726.93|15606.93|15732.46|15612.46|15732.6|15612.6|15726.93|15606.93|10
1641846890000|2022-01-10 20:34:50|15733.21|15613.21|15737.5|15617.5|15738.85|15618.85|15733.21|15613.21|10
1641846900000|2022-01-10 20:35:00|15737.74|15617.74|15738.43|15618.43|15738.43|15618.43|15737.43|15617.43|10
1641846910000|2022-01-10 20:35:10|15738.36|15618.36|15739.07|15619.07|15739.5|15619.5|15738.19|15618.19|10
1641846920000|2022-01-10 20:35:20|15738.82|15618.82|15754.54|15634.54|15754.54|15634.54|15738.82|15618.82|10
1641846930000|2022-01-10 20:35:30|15756.46|15636.46|15761.09|15641.09|15761.09|15641.09|15756.46|15636.46|10
1641846940000|2022-01-10 20:35:40|15761.07|15641.07|15760.57|15640.57|15761.69|15641.69|15760.57|15640.57|10
1641846950000|2022-01-10 20:35:50|15761.34|15641.34|15765.1|15645.1|15765.1|15645.1|15761.34|15641.34|10
1641846960000|2022-01-10 20:36:00|15767.01|15647.01|15772.7|15652.7|15773.85|15653.85|15767.01|15647.01|9
1641846970000|2022-01-10 20:36:10|15773.32|15653.32|15767.04|15647.04|15773.32|15653.32|15767.04|15647.04|10
1641846980000|2022-01-10 20:36:20|15767.58|15647.58|15767|15647|15767.58|15647.58|15766.82|15646.82|10
1641846990000|2022-01-10 20:36:30|15766.52|15646.52|15765.33|15645.33|15766.88|15646.88|15765.08|15645.08|10
1641847000000|2022-01-10 20:36:40|15765.66|15645.66|15764.36|15644.36|15766.07|15646.07|15764.36|15644.36|10
1641847010000|2022-01-10 20:36:50|15763.95|15643.95|15761.87|15641.87|15763.95|15643.95|15761.53|15641.53|10
1641847020000|2022-01-10 20:37:00|15761.46|15641.46|15758.52|15638.52|15761.46|15641.46|15758.52|15638.52|10
1641847030000|2022-01-10 20:37:10|15758.66|15638.66|15758.49|15638.49|15759.19|15639.19|15758.1|15638.1|10
1641847040000|2022-01-10 20:37:20|15758.68|15638.68|15758.71|15638.71|15758.71|15638.71|15757.26|15637.26|10
1641847050000|2022-01-10 20:37:30|15758.65|15638.65|15758.18|15638.18|15759.01|15639.01|15758.18|15638.18|9
1641847060000|2022-01-10 20:37:40|15758.43|15638.43|15761.13|15641.13|15761.59|15641.59|15758.42|15638.42|10
1641847070000|2022-01-10 20:37:50|15761.71|15641.71|15768.58|15648.58|15768.58|15648.58|15761.71|15641.71|9
1641847080000|2022-01-10 20:38:00|15768.8|15648.8|15772|15652|15772|15652|15768.8|15648.8|10
1641847090000|2022-01-10 20:38:10|15771.88|15651.88|15773.17|15653.17|15773.17|15653.17|15771.47|15651.47|10
1641847100000|2022-01-10 20:38:20|15773.22|15653.22|15772.63|15652.63|15773.31|15653.31|15772.05|15652.05|10
1641847110000|2022-01-10 20:38:30|15773.83|15653.83|15778.69|15658.69|15779.02|15659.02|15773.83|15653.83|10
1641847120000|2022-01-10 20:38:40|15778.5|15658.5|15783.28|15663.28|15783.28|15663.28|15778.37|15658.37|10
1641847130000|2022-01-10 20:38:50|15783.45|15663.45|15785.63|15665.63|15785.63|15665.63|15783.45|15663.45|10
1641847140000|2022-01-10 20:39:00|15785.41|15665.41|15787.95|15667.95|15787.95|15667.95|15785.41|15665.41|10
1641847150000|2022-01-10 20:39:10|15787.57|15667.57|15788.64|15668.64|15789.14|15669.14|15787.57|15667.57|10
1641847160000|2022-01-10 20:39:20|15789.38|15669.38|15791.54|15671.54|15791.54|15671.54|15789.05|15669.05|10
1641847170000|2022-01-10 20:39:30|15791.8|15671.8|15792.68|15672.68|15793.41|15673.41|15791.8|15671.8|10
1641847180000|2022-01-10 20:39:40|15792.51|15672.51|15789.91|15669.91|15792.6|15672.6|15789.91|15669.91|10
1641847190000|2022-01-10 20:39:50|15789.75|15669.75|15786.75|15666.75|15789.82|15669.82|15786.75|15666.75|10
1641847200000|2022-01-10 20:40:00|15786.44|15666.44|15786.36|15666.36|15786.52|15666.52|15786.04|15666.04|10
1641847210000|2022-01-10 20:40:10|15786.31|15666.31|15788.93|15668.93|15788.93|15668.93|15785.98|15665.98|10
1641847220000|2022-01-10 20:40:20|15788|15668|15791.14|15671.14|15791.14|15671.14|15788|15668|10
1641847230000|2022-01-10 20:40:30|15791.45|15671.45|15792.51|15672.51|15793.51|15673.51|15791.42|15671.42|10
1641847240000|2022-01-10 20:40:40|15792.75|15672.75|15792.24|15672.24|15793.01|15673.01|15792.24|15672.24|9
1641847250000|2022-01-10 20:40:50|15792.26|15672.26|15794.71|15674.71|15795.05|15675.05|15792.02|15672.02|10
1641847260000|2022-01-10 20:41:00|15794.7|15674.7|15795.19|15675.19|15795.72|15675.72|15794.68|15674.68|10
1641847270000|2022-01-10 20:41:10|15795.93|15675.93|15796.84|15676.84|15796.84|15676.84|15795.4|15675.4|9
1641847280000|2022-01-10 20:41:20|15797.36|15677.36|15801.66|15681.66|15801.66|15681.66|15797.36|15677.36|10
1641847290000|2022-01-10 20:41:30|15802.29|15682.29|15805.09|15685.09|15805.09|15685.09|15802.29|15682.29|10
1641847300000|2022-01-10 20:41:40|15805.23|15685.23|15809.09|15689.09|15809.09|15689.09|15805.23|15685.23|10
1641847310000|2022-01-10 20:41:50|15809.16|15689.16|15809.55|15689.55|15810.13|15690.13|15809.16|15689.16|10
1641847320000|2022-01-10 20:42:00|15806.21|15686.21|15803.27|15683.27|15807.31|15687.31|15801.51|15681.51|10
1641847330000|2022-01-10 20:42:10|15802.71|15682.71|15795.73|15675.73|15802.71|15682.71|15795.73|15675.73|10
1641847340000|2022-01-10 20:42:20|15795.18|15675.18|15788.94|15668.94|15795.2|15675.2|15788.94|15668.94|10
1641847350000|2022-01-10 20:42:30|15787.56|15667.56|15787.42|15667.42|15788|15668|15787.16|15667.16|10
1641847360000|2022-01-10 20:42:40|15788|15668|15785.53|15665.53|15788|15668|15785.53|15665.53|10
1641847370000|2022-01-10 20:42:50|15785.49|15665.49|15783.7|15663.7|15785.49|15665.49|15783.69|15663.69|10
1641847380000|2022-01-10 20:43:00|15783.62|15663.62|15782.64|15662.64|15784.16|15664.16|15782.64|15662.64|10
1641847390000|2022-01-10 20:43:10|15782.83|15662.83|15774.33|15654.33|15782.83|15662.83|15774.33|15654.33|10
1641847400000|2022-01-10 20:43:20|15774.66|15654.66|15764.55|15644.55|15774.66|15654.66|15764.55|15644.55|10
1641847410000|2022-01-10 20:43:30|15763.68|15643.68|15766.91|15646.91|15766.91|15646.91|15763.53|15643.53|10
1641847420000|2022-01-10 20:43:40|15767.03|15647.03|15768.51|15648.51|15768.94|15648.94|15767.03|15647.03|10
1641847430000|2022-01-10 20:43:50|15768.73|15648.73|15770.28|15650.28|15770.28|15650.28|15768.48|15648.48|9
1641847440000|2022-01-10 20:44:00|15770.27|15650.27|15769|15649|15770.27|15650.27|15768.63|15648.63|10
1641847450000|2022-01-10 20:44:10|15768.55|15648.55|15769.27|15649.27|15769.27|15649.27|15767.83|15647.83|10
1641847460000|2022-01-10 20:44:20|15770.69|15650.69|15773.83|15653.83|15773.83|15653.83|15770.69|15650.69|10
1641847470000|2022-01-10 20:44:30|15774.26|15654.26|15789.71|15669.71|15789.71|15669.71|15774.26|15654.26|10
1641847480000|2022-01-10 20:44:40|15792.14|15672.14|15796.47|15676.47|15798.39|15678.39|15792.14|15672.14|10
1641847490000|2022-01-10 20:44:50|15795.8|15675.8|15792.75|15672.75|15796.81|15676.81|15792.75|15672.75|8
1641847500000|2022-01-10 20:45:00|15792.24|15672.24|15787.38|15667.38|15792.24|15672.24|15787.23|15667.23|10
1641847510000|2022-01-10 20:45:10|15787.2|15667.2|15794.75|15674.75|15794.75|15674.75|15787.17|15667.17|10
1641847520000|2022-01-10 20:45:20|15795.44|15675.44|15802.58|15682.58|15802.58|15682.58|15795.44|15675.44|10
1641847530000|2022-01-10 20:45:30|15802.69|15682.69|15805.18|15685.18|15805.18|15685.18|15802.49|15682.49|10
1641847540000|2022-01-10 20:45:40|15805.3|15685.3|15805.68|15685.68|15805.68|15685.68|15804.37|15684.37|10
1641847550000|2022-01-10 20:45:50|15805.32|15685.32|15807|15687|15807|15687|15804.97|15684.97|10
1641847560000|2022-01-10 20:46:00|15807.18|15687.18|15808.77|15688.77|15808.77|15688.77|15807.08|15687.08|10
1641847570000|2022-01-10 20:46:10|15808.5|15688.5|15816.07|15696.07|15816.57|15696.57|15808.5|15688.5|10
1641847580000|2022-01-10 20:46:20|15816.39|15696.39|15821.3|15701.3|15821.55|15701.55|15816.39|15696.39|10
1641847590000|2022-01-10 20:46:30|15821.16|15701.16|15819.86|15699.86|15821.71|15701.71|15819.86|15699.86|9
1641847600000|2022-01-10 20:46:40|15819.71|15699.71|15814.79|15694.79|15819.71|15699.71|15814.79|15694.79|9
1641847610000|2022-01-10 20:46:50|15814.76|15694.76|15815.13|15695.13|15815.48|15695.48|15814.09|15694.09|10
1641847620000|2022-01-10 20:47:00|15813.88|15693.88|15816.68|15696.68|15816.68|15696.68|15813.88|15693.88|10
1641847630000|2022-01-10 20:47:10|15816.89|15696.89|15823.87|15703.87|15823.87|15703.87|15816.79|15696.79|10
1641847640000|2022-01-10 20:47:20|15824.15|15704.15|15824.23|15704.23|15825.19|15705.19|15824.12|15704.12|10
1641847650000|2022-01-10 20:47:30|15824.36|15704.36|15825.35|15705.35|15825.35|15705.35|15823.42|15703.42|10
1641847660000|2022-01-10 20:47:40|15825.42|15705.42|15827.99|15707.99|15828.2|15708.2|15825.42|15705.42|10
1641847670000|2022-01-10 20:47:50|15827.9|15707.9|15829.68|15709.68|15830.08|15710.08|15827.9|15707.9|10
1641847680000|2022-01-10 20:48:00|15829.64|15709.64|15822.47|15702.47|15829.64|15709.64|15822.47|15702.47|10
1641847690000|2022-01-10 20:48:10|15821.92|15701.92|15817.1|15697.1|15821.92|15701.92|15817.1|15697.1|10
1641847700000|2022-01-10 20:48:20|15816.27|15696.27|15821.81|15701.81|15822.22|15702.22|15816.27|15696.27|10
1641847710000|2022-01-10 20:48:30|15821.28|15701.28|15821.48|15701.48|15822.55|15702.55|15821.28|15701.28|10
1641847720000|2022-01-10 20:48:40|15821|15701|15822.11|15702.11|15823.2|15703.2|15821|15701|10
1641847730000|2022-01-10 20:48:50|15821.8|15701.8|15822.09|15702.09|15822.09|15702.09|15820.9|15700.9|10
1641847740000|2022-01-10 20:49:00|15821.61|15701.61|15823.65|15703.65|15824.24|15704.24|15821.61|15701.61|10
1641847750000|2022-01-10 20:49:10|15824.33|15704.33|15824.86|15704.86|15825.45|15705.45|15824.14|15704.14|10
1641847760000|2022-01-10 20:49:20|15824.99|15704.99|15824.98|15704.98|15826.21|15706.21|15824.71|15704.71|10
1641847770000|2022-01-10 20:49:30|15825.29|15705.29|15825.81|15705.81|15826.75|15706.75|15825.29|15705.29|10
1641847780000|2022-01-10 20:49:40|15825.54|15705.54|15826.66|15706.66|15826.66|15706.66|15823.9|15703.9|10
1641847790000|2022-01-10 20:49:50|15826.45|15706.45|15830.66|15710.66|15830.66|15710.66|15826.25|15706.25|10
1641847800000|2022-01-10 20:50:00|15830.59|15710.59|15832.85|15712.85|15833.37|15713.37|15830.59|15710.59|9
1641847810000|2022-01-10 20:50:10|15832.97|15712.97|15830.79|15710.79|15832.97|15712.97|15830.76|15710.76|10
1641847820000|2022-01-10 20:50:20|15829.78|15709.78|15825.89|15705.89|15829.78|15709.78|15825.89|15705.89|10
1641847830000|2022-01-10 20:50:30|15825.4|15705.4|15823.67|15703.67|15825.71|15705.71|15823.67|15703.67|10
1641847840000|2022-01-10 20:50:40|15822.52|15702.52|15821.32|15701.32|15822.93|15702.93|15821.08|15701.08|10
1641847850000|2022-01-10 20:50:50|15822.37|15702.37|15823.29|15703.29|15823.29|15703.29|15822.35|15702.35|10
1641847860000|2022-01-10 20:51:00|15823.5|15703.5|15822.77|15702.77|15823.72|15703.72|15822.77|15702.77|9
1641847870000|2022-01-10 20:51:10|15822.87|15702.87|15819.34|15699.34|15822.87|15702.87|15819.34|15699.34|9
1641847880000|2022-01-10 20:51:20|15819.63|15699.63|15816.9|15696.9|15819.63|15699.63|15816.9|15696.9|10
1641847890000|2022-01-10 20:51:30|15816.96|15696.96|15814.44|15694.44|15817.14|15697.14|15814.44|15694.44|10
1641847900000|2022-01-10 20:51:40|15813.55|15693.55|15808.56|15688.56|15813.55|15693.55|15808.56|15688.56|10
1641847910000|2022-01-10 20:51:50|15808.39|15688.39|15808.01|15688.01|15808.69|15688.69|15807.89|15687.89|10
1641847920000|2022-01-10 20:52:00|15808.15|15688.15|15810.55|15690.55|15810.55|15690.55|15808.15|15688.15|10
1641847930000|2022-01-10 20:52:10|15810.65|15690.65|15811.29|15691.29|15812.03|15692.03|15810.33|15690.33|10
1641847940000|2022-01-10 20:52:20|15811.54|15691.54|15810.78|15690.78|15812.1|15692.1|15810.33|15690.33|10
1641847950000|2022-01-10 20:52:30|15810.42|15690.42|15810.72|15690.72|15811.08|15691.08|15810.16|15690.16|10
1641847960000|2022-01-10 20:52:40|15811.62|15691.62|15814.34|15694.34|15814.34|15694.34|15811.62|15691.62|9
1641847970000|2022-01-10 20:52:50|15815.25|15695.25|15819.7|15699.7|15819.85|15699.85|15815.25|15695.25|10
1641847980000|2022-01-10 20:53:00|15821.59|15701.59|15822.02|15702.02|15822.91|15702.91|15821.59|15701.59|10
1641847990000|2022-01-10 20:53:10|15821.7|15701.7|15819.78|15699.78|15821.86|15701.86|15819.78|15699.78|10
1641848000000|2022-01-10 20:53:20|15819|15699|15810.08|15690.08|15819|15699|15810.08|15690.08|10
1641848010000|2022-01-10 20:53:30|15809.5|15689.5|15808.34|15688.34|15809.57|15689.57|15806.93|15686.93|10
1641848020000|2022-01-10 20:53:40|15808.69|15688.69|15807.92|15687.92|15808.99|15688.99|15807.92|15687.92|9
1641848030000|2022-01-10 20:53:50|15807.64|15687.64|15806.18|15686.18|15807.72|15687.72|15806.14|15686.14|10
1641848040000|2022-01-10 20:54:00|15804.58|15684.58|15805.91|15685.91|15806.29|15686.29|15804.58|15684.58|10
1641848050000|2022-01-10 20:54:10|15805.87|15685.87|15811.73|15691.73|15811.73|15691.73|15805.87|15685.87|10
1641848060000|2022-01-10 20:54:20|15812.31|15692.31|15819.38|15699.38|15819.38|15699.38|15812.31|15692.31|10
1641848070000|2022-01-10 20:54:30|15819.69|15699.69|15821.07|15701.07|15821.46|15701.46|15819.63|15699.63|10
1641848080000|2022-01-10 20:54:40|15821.56|15701.56|15826.98|15706.98|15826.98|15706.98|15821.56|15701.56|10
1641848090000|2022-01-10 20:54:50|15827.19|15707.19|15829.81|15709.81|15829.81|15709.81|15827.19|15707.19|10
1641848100000|2022-01-10 20:55:00|15829.47|15709.47|15829.72|15709.72|15830.46|15710.46|15829.47|15709.47|9
1641848110000|2022-01-10 20:55:10|15829.32|15709.32|15833.14|15713.14|15833.14|15713.14|15829.32|15709.32|10
1641848120000|2022-01-10 20:55:20|15833.75|15713.75|15834.26|15714.26|15834.65|15714.65|15833.61|15713.61|10
1641848130000|2022-01-10 20:55:30|15833.98|15713.98|15836.8|15716.8|15836.8|15716.8|15833.96|15713.96|10
1641848140000|2022-01-10 20:55:40|15837.66|15717.66|15840.74|15720.74|15840.74|15720.74|15837.66|15717.66|10
1641848150000|2022-01-10 20:55:50|15841.11|15721.11|15843.01|15723.01|15843.01|15723.01|15841.11|15721.11|10
1641848160000|2022-01-10 20:56:00|15843.61|15723.61|15845.51|15725.51|15845.51|15725.51|15843.61|15723.61|10
1641848170000|2022-01-10 20:56:10|15846.07|15726.07|15847.48|15727.48|15847.48|15727.48|15845.35|15725.35|10
1641848180000|2022-01-10 20:56:20|15847.36|15727.36|15850.02|15730.02|15850.09|15730.09|15847.36|15727.36|10
1641848190000|2022-01-10 20:56:30|15850.36|15730.36|15852.81|15732.81|15852.81|15732.81|15850.36|15730.36|9
1641848200000|2022-01-10 20:56:40|15853.58|15733.58|15857.07|15737.07|15857.07|15737.07|15853.58|15733.58|10
1641848210000|2022-01-10 20:56:50|15856.96|15736.96|15859.45|15739.45|15859.45|15739.45|15856.44|15736.44|10
1641848220000|2022-01-10 20:57:00|15860.45|15740.45|15861.42|15741.42|15862.13|15742.13|15860.45|15740.45|10
1641848230000|2022-01-10 20:57:10|15862.24|15742.24|15863.87|15743.87|15864.14|15744.14|15862.13|15742.13|10
1641848240000|2022-01-10 20:57:20|15864.74|15744.74|15868.37|15748.37|15868.37|15748.37|15864.3|15744.3|10
1641848250000|2022-01-10 20:57:30|15868.23|15748.23|15882.01|15762.01|15882.01|15762.01|15868.23|15748.23|10
1641848260000|2022-01-10 20:57:40|15881.51|15761.51|15888.9|15768.9|15888.9|15768.9|15881.06|15761.06|10
1641848270000|2022-01-10 20:57:50|15889.52|15769.52|15895.46|15775.46|15895.46|15775.46|15889.34|15769.34|10
1641848280000|2022-01-10 20:58:00|15896.22|15776.22|15901.86|15781.86|15902.22|15782.22|15896.22|15776.22|9
1641848290000|2022-01-10 20:58:10|15902.47|15782.47|15902.14|15782.14|15904.21|15784.21|15902.05|15782.05|10
1641848300000|2022-01-10 20:58:20|15902.07|15782.07|15902.81|15782.81|15902.81|15782.81|15900.05|15780.05|10
1641848310000|2022-01-10 20:58:30|15903.42|15783.42|15905.41|15785.41|15905.7|15785.7|15902.81|15782.81|10
1641848320000|2022-01-10 20:58:40|15905.62|15785.62|15911.49|15791.49|15911.99|15791.99|15905.62|15785.62|10
1641848330000|2022-01-10 20:58:50|15911.23|15791.23|15915.25|15795.25|15915.25|15795.25|15911.05|15791.05|10
1641848340000|2022-01-10 20:59:00|15915.11|15795.11|15917.34|15797.34|15917.49|15797.49|15915.11|15795.11|10
1641848350000|2022-01-10 20:59:10|15918.73|15798.73|15921.08|15801.08|15921.08|15801.08|15918.73|15798.73|10
1641848360000|2022-01-10 20:59:20|15921.84|15801.84|15925.84|15805.84|15925.84|15805.84|15921.84|15801.84|9
1641848370000|2022-01-10 20:59:30|15924.79|15804.79|15923.12|15803.12|15924.84|15804.84|15923.12|15803.12|10
1641848380000|2022-01-10 20:59:40|15923.32|15803.32|15923.28|15803.28|15924.72|15804.72|15923.28|15803.28|10
1641848390000|2022-01-10 20:59:50|15922.91|15802.91|15919.4|15799.4|15923.22|15803.22|15919.4|15799.4|10
1641848400000|2022-01-10 21:00:00|15918.81|15798.81|15912.8|15792.8|15919.39|15799.39|15912.8|15792.8|10
1641848410000|2022-01-10 21:00:10|15911.96|15791.96|15910.25|15790.25|15913.32|15793.32|15910.25|15790.25|9
1641848420000|2022-01-10 21:00:20|15910.1|15790.1|15909.29|15789.29|15910.1|15790.1|15907.71|15787.71|10
1641848430000|2022-01-10 21:00:30|15909.2|15789.2|15913.01|15793.01|15913.01|15793.01|15909.2|15789.2|10
1641848440000|2022-01-10 21:00:40|15913.4|15793.4|15913.96|15793.96|15913.96|15793.96|15913.18|15793.18|10
1641848450000|2022-01-10 21:00:50|15912.11|15792.11|15910.77|15790.77|15912.11|15792.11|15910.33|15790.33|8
1641848460000|2022-01-10 21:01:00|15910.32|15790.32|15905.3|15785.3|15910.52|15790.52|15905.3|15785.3|10
1641848470000|2022-01-10 21:01:10|15903.66|15783.66|15892.55|15772.55|15903.66|15783.66|15892.55|15772.55|9
1641848480000|2022-01-10 21:01:20|15891.6|15771.6|15888.51|15768.51|15891.6|15771.6|15888.51|15768.51|10
1641848490000|2022-01-10 21:01:30|15888.54|15768.54|15885.86|15765.86|15888.54|15768.54|15885.86|15765.86|10
1641848500000|2022-01-10 21:01:40|15887.18|15767.18|15902.72|15782.72|15902.72|15782.72|15886.74|15766.74|10
1641848510000|2022-01-10 21:01:50|15902.92|15782.92|15906.65|15786.65|15907.18|15787.18|15902.74|15782.74|10
1641848520000|2022-01-10 21:02:00|15906.75|15786.75|15916.59|15796.59|15916.59|15796.59|15906.75|15786.75|10
1641848530000|2022-01-10 21:02:10|15920.26|15800.26|15922.33|15802.33|15923.19|15803.19|15920.26|15800.26|10
1641848540000|2022-01-10 21:02:20|15921.99|15801.99|15924.47|15804.47|15924.47|15804.47|15921.03|15801.03|10
1641848550000|2022-01-10 21:02:30|15924.43|15804.43|15925.82|15805.82|15925.82|15805.82|15924.36|15804.36|9
1641848560000|2022-01-10 21:02:40|15926.17|15806.17|15929.64|15809.64|15929.64|15809.64|15926.17|15806.17|10
1641848570000|2022-01-10 21:02:50|15929.45|15809.45|15929.02|15809.02|15929.96|15809.96|15928.67|15808.67|9
1641848580000|2022-01-10 21:03:00|15929.29|15809.29|15927.18|15807.18|15929.29|15809.29|15927.07|15807.07|10
1641848590000|2022-01-10 21:03:10|15927.56|15807.56|15927.68|15807.68|15927.77|15807.77|15926.67|15806.67|10
1641848600000|2022-01-10 21:03:20|15927.72|15807.72|15926.11|15806.11|15927.72|15807.72|15924.98|15804.98|10
1641848610000|2022-01-10 21:03:30|15925.49|15805.49|15925.91|15805.91|15926.01|15806.01|15925.24|15805.24|10
1641848620000|2022-01-10 21:03:40|15926.4|15806.4|15924.94|15804.94|15927.3|15807.3|15924.94|15804.94|10
1641848630000|2022-01-10 21:03:50|15923.34|15803.34|15916.07|15796.07|15923.34|15803.34|15915.88|15795.88|10
1641848640000|2022-01-10 21:04:00|15915.73|15795.73|15924.34|15804.34|15924.34|15804.34|15915.61|15795.61|10
1641848650000|2022-01-10 21:04:10|15925.78|15805.78|15934.61|15814.61|15935.1|15815.1|15925.78|15805.78|10
1641848660000|2022-01-10 21:04:20|15935.12|15815.12|15935.9|15815.9|15935.9|15815.9|15934.33|15814.33|9
1641848670000|2022-01-10 21:04:30|15935.74|15815.74|15938.14|15818.14|15938.91|15818.91|15935.74|15815.74|10
1641848680000|2022-01-10 21:04:40|15938.47|15818.47|15937.14|15817.14|15938.47|15818.47|15937.14|15817.14|10
1641848690000|2022-01-10 21:04:50|15937.04|15817.04|15934.41|15814.41|15937.06|15817.06|15934.41|15814.41|10
1641848700000|2022-01-10 21:05:00|15934.69|15814.69|15931.06|15811.06|15934.84|15814.84|15929.09|15809.09|10
1641848710000|2022-01-10 21:05:10|15929.64|15809.64|15926.78|15806.78|15929.64|15809.64|15926.78|15806.78|10
1641848720000|2022-01-10 21:05:20|15926.95|15806.95|15927.32|15807.32|15927.34|15807.34|15926.82|15806.82|10
1641848730000|2022-01-10 21:05:30|15927.35|15807.35|15935.47|15815.47|15935.47|15815.47|15927.35|15807.35|10
1641848740000|2022-01-10 21:05:40|15935.11|15815.11|15940.72|15820.72|15940.72|15820.72|15935.11|15815.11|10
1641848750000|2022-01-10 21:05:50|15941.85|15821.85|15943.83|15823.83|15944.2|15824.2|15941.69|15821.69|10
1641848760000|2022-01-10 21:06:00|15943.35|15823.35|15940.7|15820.7|15943.35|15823.35|15940.09|15820.09|10
1641848770000|2022-01-10 21:06:10|15940.66|15820.66|15942.64|15822.64|15943.14|15823.14|15940.66|15820.66|10
1641848780000|2022-01-10 21:06:20|15942.52|15822.52|15942.2|15822.2|15942.52|15822.52|15941.32|15821.32|10
1641848790000|2022-01-10 21:06:30|15942.69|15822.69|15946.66|15826.66|15946.66|15826.66|15942.61|15822.61|10
1641848800000|2022-01-10 21:06:40|15947.19|15827.19|15951.9|15831.9|15951.9|15831.9|15947.19|15827.19|10
1641848810000|2022-01-10 21:06:50|15951.92|15831.92|15946.67|15826.67|15951.92|15831.92|15946.67|15826.67|10
1641848820000|2022-01-10 21:07:00|15947.29|15827.29|15944.78|15824.78|15947.29|15827.29|15944.34|15824.34|10
1641848830000|2022-01-10 21:07:10|15944.96|15824.96|15945.5|15825.5|15945.95|15825.95|15943.94|15823.94|10
1641848840000|2022-01-10 21:07:20|15945.19|15825.19|15944.48|15824.48|15945.19|15825.19|15944.06|15824.06|10
1641848850000|2022-01-10 21:07:30|15944.54|15824.54|15946.02|15826.02|15946.4|15826.4|15944.54|15824.54|10
1641848860000|2022-01-10 21:07:40|15946.79|15826.79|15946.88|15826.88|15947.34|15827.34|15946.29|15826.29|10
1641848870000|2022-01-10 21:07:50|15947.11|15827.11|15947.24|15827.24|15947.36|15827.36|15946.43|15826.43|10
1641848880000|2022-01-10 21:08:00|15946.2|15826.2|15940.95|15820.95|15946.2|15826.2|15939.09|15819.09|9
1641848890000|2022-01-10 21:08:10|15942.94|15822.94|15951.92|15831.92|15951.92|15831.92|15942.14|15822.14|10
1641848900000|2022-01-10 21:08:20|15951|15831|15952.84|15832.84|15953.58|15833.58|15951|15831|10
1641848910000|2022-01-10 21:08:30|15952.68|15832.68|15951.57|15831.57|15952.68|15832.68|15951.42|15831.42|9
1641848920000|2022-01-10 21:08:40|15951.31|15831.31|15943.3|15823.3|15951.31|15831.31|15943.3|15823.3|10
1641848930000|2022-01-10 21:08:50|15942.86|15822.86|15940.8|15820.8|15943.44|15823.44|15940.8|15820.8|10
1641848940000|2022-01-10 21:09:00|15940.01|15820.01|15925.1|15805.1|15940.01|15820.01|15925.1|15805.1|10
1641848950000|2022-01-10 21:09:10|15924.35|15804.35|15920.56|15800.56|15924.35|15804.35|15920.2|15800.2|10
1641848960000|2022-01-10 21:09:20|15920.86|15800.86|15918.79|15798.79|15920.86|15800.86|15917.98|15797.98|10
1641848970000|2022-01-10 21:09:30|15918.93|15798.93|15920.85|15800.85|15920.85|15800.85|15918.87|15798.87|10
1641848980000|2022-01-10 21:09:40|15920.92|15800.92|15919.17|15799.17|15920.92|15800.92|15919.17|15799.17|9
1641848990000|2022-01-10 21:09:50|15918.89|15798.89|15914.17|15794.17|15918.89|15798.89|15914.17|15794.17|10
1641849000000|2022-01-10 21:10:00|15913.48|15793.48|15911.16|15791.16|15913.84|15793.84|15911.16|15791.16|10
1641849010000|2022-01-10 21:10:10|15910.01|15790.01|15903.23|15783.23|15910.01|15790.01|15902.66|15782.66|10
1641849020000|2022-01-10 21:10:20|15902.8|15782.8|15900.65|15780.65|15903.05|15783.05|15900.47|15780.47|10
1641849030000|2022-01-10 21:10:30|15900.63|15780.63|15900.36|15780.36|15900.82|15780.82|15898.45|15778.45|10
1641849040000|2022-01-10 21:10:40|15900.64|15780.64|15903.3|15783.3|15903.3|15783.3|15900.38|15780.38|10
1641849050000|2022-01-10 21:10:50|15904.82|15784.82|15907.08|15787.08|15907.08|15787.08|15904.73|15784.73|10
1641849060000|2022-01-10 21:11:00|15907.27|15787.27|15907.15|15787.15|15909.21|15789.21|15907.15|15787.15|10
1641849070000|2022-01-10 21:11:10|15906.76|15786.76|15905.9|15785.9|15906.76|15786.76|15905.76|15785.76|10
1641849080000|2022-01-10 21:11:20|15906.05|15786.05|15902.18|15782.18|15906.05|15786.05|15902.18|15782.18|10
1641849090000|2022-01-10 21:11:30|15902.02|15782.02|15900.33|15780.33|15902.1|15782.1|15900.33|15780.33|10
1641849100000|2022-01-10 21:11:40|15900.02|15780.02|15901.41|15781.41|15901.41|15781.41|15899.8|15779.8|9
1641849110000|2022-01-10 21:11:50|15901.53|15781.53|15904.81|15784.81|15904.81|15784.81|15901.53|15781.53|10
1641849120000|2022-01-10 21:12:00|15905.44|15785.44|15912.33|15792.33|15912.33|15792.33|15905.44|15785.44|10
1641849130000|2022-01-10 21:12:10|15912.88|15792.88|15911.85|15791.85|15913.01|15793.01|15911.85|15791.85|10
1641849140000|2022-01-10 21:12:20|15911.77|15791.77|15911.47|15791.47|15912.09|15792.09|15911.47|15791.47|10
1641849150000|2022-01-10 21:12:30|15911.45|15791.45|15909.01|15789.01|15911.51|15791.51|15907.12|15787.12|10
1641849160000|2022-01-10 21:12:40|15908.35|15788.35|15910.97|15790.97|15911.05|15791.05|15908.12|15788.12|9
1641849170000|2022-01-10 21:12:50|15910.89|15790.89|15914.4|15794.4|15914.4|15794.4|15910.88|15790.88|10
1641849180000|2022-01-10 21:13:00|15914.57|15794.57|15911.6|15791.6|15915.12|15795.12|15911.6|15791.6|10
1641849190000|2022-01-10 21:13:10|15911.65|15791.65|15909.59|15789.59|15913.18|15793.18|15909.59|15789.59|10
1641849200000|2022-01-10 21:13:20|15909.64|15789.64|15908.32|15788.32|15909.64|15789.64|15907.07|15787.07|10
1641849210000|2022-01-10 21:13:30|15909.67|15789.67|15909.18|15789.18|15909.7|15789.7|15908.46|15788.46|10
1641849220000|2022-01-10 21:13:40|15908.54|15788.54|15907.89|15787.89|15909.17|15789.17|15907.89|15787.89|10
1641849230000|2022-01-10 21:13:50|15907.44|15787.44|15910.9|15790.9|15910.9|15790.9|15906.95|15786.95|10
1641849240000|2022-01-10 21:14:00|15910.67|15790.67|15910.85|15790.85|15911.24|15791.24|15910.41|15790.41|9
1641849250000|2022-01-10 21:14:10|15910.98|15790.98|15912.36|15792.36|15912.67|15792.67|15910.88|15790.88|10
1641849260000|2022-01-10 21:14:20|15912.98|15792.98|15917.73|15797.73|15917.78|15797.78|15912.98|15792.98|10
1641849270000|2022-01-10 21:14:30|15918.01|15798.01|15922.72|15802.72|15923.26|15803.26|15918.01|15798.01|10
1641849280000|2022-01-10 21:14:40|15922.92|15802.92|15923.78|15803.78|15924.56|15804.56|15922.92|15802.92|10
1641849290000|2022-01-10 21:14:50|15923.47|15803.47|15928.28|15808.28|15928.47|15808.47|15923.47|15803.47|10
1641849300000|2022-01-10 21:15:00|15929.15|15809.15|15931.53|15811.53|15931.53|15811.53|15929.15|15809.15|10
1641849310000|2022-01-10 21:15:10|15931.3|15811.3|15930.2|15810.2|15932.93|15812.93|15930.2|15810.2|10
1641849320000|2022-01-10 21:15:20|15929.41|15809.41|15925.17|15805.17|15929.41|15809.41|15925.17|15805.17|10
1641849330000|2022-01-10 21:15:30|15924.94|15804.94|15924.98|15804.98|15925.18|15805.18|15923.88|15803.88|10
1641849340000|2022-01-10 21:15:40|15925.01|15805.01|15924.16|15804.16|15925.16|15805.16|15924.16|15804.16|10
1641849350000|2022-01-10 21:15:50|15924.1|15804.1|15921.28|15801.28|15924.1|15804.1|15921.13|15801.13|10
1641849360000|2022-01-10 21:16:00|15921.23|15801.23|15919.03|15799.03|15921.23|15801.23|15918.69|15798.69|10
1641849370000|2022-01-10 21:16:10|15918.72|15798.72|15917.9|15797.9|15919|15799|15917.76|15797.76|10
1641849380000|2022-01-10 21:16:20|15917.18|15797.18|15914.04|15794.04|15917.18|15797.18|15914.04|15794.04|10
1641849390000|2022-01-10 21:16:30|15913.64|15793.64|15911.19|15791.19|15913.64|15793.64|15911.19|15791.19|10
1641849400000|2022-01-10 21:16:40|15911.24|15791.24|15910.41|15790.41|15911.97|15791.97|15910.41|15790.41|10
1641849410000|2022-01-10 21:16:50|15910.05|15790.05|15908.08|15788.08|15910.53|15790.53|15908.08|15788.08|10
1641849420000|2022-01-10 21:17:00|15907.73|15787.73|15902.84|15782.84|15907.73|15787.73|15902.84|15782.84|10
1641849430000|2022-01-10 21:17:10|15902.69|15782.69|15903.68|15783.68|15903.68|15783.68|15902.32|15782.32|10
1641849440000|2022-01-10 21:17:20|15903.36|15783.36|15904.53|15784.53|15905.6|15785.6|15903.36|15783.36|10
1641849450000|2022-01-10 21:17:30|15905.14|15785.14|15904.24|15784.24|15905.75|15785.75|15904.24|15784.24|10
1641849460000|2022-01-10 21:17:40|15904.12|15784.12|15903.29|15783.29|15905.16|15785.16|15903.29|15783.29|9
1641849470000|2022-01-10 21:17:50|15902.88|15782.88|15901.76|15781.76|15902.88|15782.88|15901.76|15781.76|10
1641849480000|2022-01-10 21:18:00|15901.91|15781.91|15896.03|15776.03|15902.09|15782.09|15896.03|15776.03|10
1641849490000|2022-01-10 21:18:10|15895.87|15775.87|15893.88|15773.88|15895.87|15775.87|15893.2|15773.2|9
1641849500000|2022-01-10 21:18:20|15894.03|15774.03|15896.71|15776.71|15896.83|15776.83|15894.03|15774.03|10
1641849510000|2022-01-10 21:18:30|15896.42|15776.42|15895.05|15775.05|15897.26|15777.26|15895.05|15775.05|10
1641849520000|2022-01-10 21:18:40|15895.04|15775.04|15892.69|15772.69|15895.04|15775.04|15892.55|15772.55|9
1641849530000|2022-01-10 21:18:50|15892.42|15772.42|15892.3|15772.3|15893.31|15773.31|15891.79|15771.79|10
1641849540000|2022-01-10 21:19:00|15892.44|15772.44|15892.88|15772.88|15892.88|15772.88|15892.11|15772.11|10
1641849550000|2022-01-10 21:19:10|15893.04|15773.04|15893.2|15773.2|15893.5|15773.5|15892.79|15772.79|10
1641849560000|2022-01-10 21:19:20|15893.53|15773.53|15895.06|15775.06|15895.17|15775.17|15893.33|15773.33|10
1641849570000|2022-01-10 21:19:30|15894.75|15774.75|15894.13|15774.13|15894.75|15774.75|15893.93|15773.93|10
1641849580000|2022-01-10 21:19:40|15894.12|15774.12|15895.44|15775.44|15895.56|15775.56|15893.64|15773.64|10
1641849590000|2022-01-10 21:19:50|15896.44|15776.44|15894.58|15774.58|15896.44|15776.44|15894.58|15774.58|8
1641849600000|2022-01-10 21:20:00|15894.65|15774.65|15890.86|15770.86|15894.65|15774.65|15890.86|15770.86|10
1641849610000|2022-01-10 21:20:10|15890.99|15770.99|15889.41|15769.41|15890.99|15770.99|15889.18|15769.18|9
1641849620000|2022-01-10 21:20:20|15889.35|15769.35|15892.37|15772.37|15892.37|15772.37|15889.35|15769.35|10
1641849630000|2022-01-10 21:20:30|15892.8|15772.8|15893.9|15773.9|15893.9|15773.9|15892.8|15772.8|10
1641849640000|2022-01-10 21:20:40|15893.82|15773.82|15893.33|15773.33|15893.82|15773.82|15893.24|15773.24|10
1641849650000|2022-01-10 21:20:50|15893.32|15773.32|15893.06|15773.06|15893.79|15773.79|15892.34|15772.34|10
1641849660000|2022-01-10 21:21:00|15893.57|15773.57|15896.15|15776.15|15896.35|15776.35|15893.57|15773.57|10
1641849670000|2022-01-10 21:21:10|15896.05|15776.05|15895.63|15775.63|15897.37|15777.37|15895.63|15775.63|10
1641849680000|2022-01-10 21:21:20|15895.47|15775.47|15889.02|15769.02|15895.47|15775.47|15889.02|15769.02|10
1641849690000|2022-01-10 21:21:30|15888.44|15768.44|15885.76|15765.76|15888.44|15768.44|15885.76|15765.76|9
1641849700000|2022-01-10 21:21:40|15885.13|15765.13|15885.03|15765.03|15885.58|15765.58|15884.89|15764.89|10
1641849710000|2022-01-10 21:21:50|15884.62|15764.62|15885.38|15765.38|15885.66|15765.66|15884.62|15764.62|10
1641849720000|2022-01-10 21:22:00|15885.29|15765.29|15884.1|15764.1|15885.29|15765.29|15884.1|15764.1|10
1641849730000|2022-01-10 21:22:10|15884.77|15764.77|15885.25|15765.25|15885.25|15765.25|15882.43|15762.43|9
1641849740000|2022-01-10 21:22:20|15885.83|15765.83|15887.58|15767.58|15887.66|15767.66|15885.83|15765.83|10
1641849750000|2022-01-10 21:22:30|15887.57|15767.57|15886.38|15766.38|15887.95|15767.95|15886.22|15766.22|10
1641849760000|2022-01-10 21:22:40|15885.85|15765.85|15883.71|15763.71|15885.85|15765.85|15883.71|15763.71|10
1641849770000|2022-01-10 21:22:50|15883.27|15763.27|15882.19|15762.19|15883.27|15763.27|15881.68|15761.68|9
1641849780000|2022-01-10 21:23:00|15882.21|15762.21|15882.27|15762.27|15882.78|15762.78|15881.52|15761.52|10
1641849790000|2022-01-10 21:23:10|15882.25|15762.25|15880.35|15760.35|15882.25|15762.25|15880.35|15760.35|10
1641849800000|2022-01-10 21:23:20|15879.85|15759.85|15878.9|15758.9|15880.02|15760.02|15878.52|15758.52|10
1641849810000|2022-01-10 21:23:30|15878.61|15758.61|15876.15|15756.15|15878.61|15758.61|15876.15|15756.15|9
1641849820000|2022-01-10 21:23:40|15876.05|15756.05|15874.8|15754.8|15876.05|15756.05|15874.37|15754.37|10
1641849830000|2022-01-10 21:23:50|15875.18|15755.18|15874.56|15754.56|15875.18|15755.18|15874.29|15754.29|10
1641849840000|2022-01-10 21:24:00|15874.15|15754.15|15872.22|15752.22|15874.15|15754.15|15872.22|15752.22|10
1641849850000|2022-01-10 21:24:10|15872.23|15752.23|15871.38|15751.38|15872.23|15752.23|15871.38|15751.38|9
1641849860000|2022-01-10 21:24:20|15871.2|15751.2|15872.06|15752.06|15872.06|15752.06|15871.16|15751.16|10
1641849870000|2022-01-10 21:24:30|15872.37|15752.37|15874.53|15754.53|15874.53|15754.53|15872.37|15752.37|9
1641849880000|2022-01-10 21:24:40|15874.73|15754.73|15877.16|15757.16|15877.16|15757.16|15874.52|15754.52|10
1641849890000|2022-01-10 21:24:50|15877.3|15757.3|15878.83|15758.83|15878.83|15758.83|15877.3|15757.3|10
1641849900000|2022-01-10 21:25:00|15878.45|15758.45|15877.66|15757.66|15879.01|15759.01|15877.66|15757.66|9
1641849910000|2022-01-10 21:25:10|15877.34|15757.34|15875.6|15755.6|15877.46|15757.46|15875.6|15755.6|10
1641849920000|2022-01-10 21:25:20|15875.01|15755.01|15872.93|15752.93|15875.01|15755.01|15872.66|15752.66|10
1641849930000|2022-01-10 21:25:30|15873|15753|15873.6|15753.6|15874.23|15754.23|15873|15753|10
1641849940000|2022-01-10 21:25:40|15873.03|15753.03|15872.76|15752.76|15873.28|15753.28|15872.75|15752.75|10
1641849950000|2022-01-10 21:25:50|15872.97|15752.97|15875.71|15755.71|15875.71|15755.71|15872.97|15752.97|9
1641849960000|2022-01-10 21:26:00|15875.84|15755.84|15875.3|15755.3|15876.2|15756.2|15875.15|15755.15|10
1641849970000|2022-01-10 21:26:10|15875.12|15755.12|15877.68|15757.68|15877.68|15757.68|15875.12|15755.12|10
1641849980000|2022-01-10 21:26:20|15878.29|15758.29|15880.02|15760.02|15880.02|15760.02|15878.27|15758.27|10
1641849990000|2022-01-10 21:26:30|15879.96|15759.96|15879.9|15759.9|15879.96|15759.96|15879.07|15759.07|9
1641850000000|2022-01-10 21:26:40|15880.34|15760.34|15880.86|15760.86|15881.53|15761.53|15879.46|15759.46|9
1641850010000|2022-01-10 21:26:50|15880.76|15760.76|15879.03|15759.03|15880.81|15760.81|15878.93|15758.93|9
1641850020000|2022-01-10 21:27:00|15878.97|15758.97|15877.43|15757.43|15878.97|15758.97|15877.43|15757.43|9
1641850030000|2022-01-10 21:27:10|15877.19|15757.19|15879.56|15759.56|15879.56|15759.56|15876.47|15756.47|10
1641850040000|2022-01-10 21:27:20|15880.39|15760.39|15885.09|15765.09|15885.09|15765.09|15880.39|15760.39|10
1641850050000|2022-01-10 21:27:30|15885.23|15765.23|15894.33|15774.33|15894.33|15774.33|15885.2|15765.2|10
1641850060000|2022-01-10 21:27:40|15894.96|15774.96|15895.52|15775.52|15896.36|15776.36|15894.89|15774.89|10
1641850070000|2022-01-10 21:27:50|15895.66|15775.66|15894.97|15774.97|15896.43|15776.43|15894.97|15774.97|10
1641850080000|2022-01-10 21:28:00|15893.69|15773.69|15894.41|15774.41|15894.87|15774.87|15893.15|15773.15|10
1641850090000|2022-01-10 21:28:10|15893.93|15773.93|15893.74|15773.74|15894.31|15774.31|15893.7|15773.7|9
1641850100000|2022-01-10 21:28:20|15894.12|15774.12|15890.66|15770.66|15894.12|15774.12|15890.66|15770.66|10
1641850110000|2022-01-10 21:28:30|15891.12|15771.12|15896.68|15776.68|15896.68|15776.68|15891.05|15771.05|10
1641850120000|2022-01-10 21:28:40|15897.72|15777.72|15903.08|15783.08|15903.08|15783.08|15897.72|15777.72|9
1641850130000|2022-01-10 21:28:50|15903.31|15783.31|15906.48|15786.48|15906.48|15786.48|15903.31|15783.31|10
1641850140000|2022-01-10 21:29:00|15906.38|15786.38|15904.61|15784.61|15906.38|15786.38|15904.57|15784.57|9
1641850150000|2022-01-10 21:29:10|15904.32|15784.32|15904.7|15784.7|15904.7|15784.7|15903.15|15783.15|10
1641850160000|2022-01-10 21:29:20|15905.53|15785.53|15907.81|15787.81|15908.03|15788.03|15905.43|15785.43|9
1641850170000|2022-01-10 21:29:30|15908.51|15788.51|15911.75|15791.75|15911.75|15791.75|15908.51|15788.51|9
1641850180000|2022-01-10 21:29:40|15911.07|15791.07|15911.46|15791.46|15911.83|15791.83|15910.87|15790.87|10
1641850190000|2022-01-10 21:29:50|15911.52|15791.52|15911.58|15791.58|15911.7|15791.7|15910.89|15790.89|9
1641850200000|2022-01-10 21:30:00|15911.57|15791.57|15911.79|15791.79|15912.43|15792.43|15911.57|15791.57|10
1641850210000|2022-01-10 21:30:10|15911.62|15791.62|15913.42|15793.42|15914.61|15794.61|15911.5|15791.5|10
1641850220000|2022-01-10 21:30:20|15913.07|15793.07|15909.03|15789.03|15913.07|15793.07|15909.03|15789.03|10
1641850230000|2022-01-10 21:30:30|15907.65|15787.65|15905.63|15785.63|15907.65|15787.65|15905.63|15785.63|10
1641850240000|2022-01-10 21:30:40|15905.34|15785.34|15907.93|15787.93|15907.93|15787.93|15904.97|15784.97|10
1641850250000|2022-01-10 21:30:50|15909|15789|15913.15|15793.15|15913.15|15793.15|15909|15789|10
1641850260000|2022-01-10 21:31:00|15913.64|15793.64|15916.28|15796.28|15916.3|15796.3|15913.64|15793.64|10
1641850270000|2022-01-10 21:31:10|15916.38|15796.38|15918.55|15798.55|15918.55|15798.55|15916.38|15796.38|10
1641850280000|2022-01-10 21:31:20|15918.63|15798.63|15918.21|15798.21|15918.74|15798.74|15918.12|15798.12|10
1641850290000|2022-01-10 21:31:30|15918|15798|15917.35|15797.35|15918|15798|15917.31|15797.31|10
1641850300000|2022-01-10 21:31:40|15916.68|15796.68|15914.56|15794.56|15916.68|15796.68|15914.26|15794.26|10
1641850310000|2022-01-10 21:31:50|15914.55|15794.55|15913.07|15793.07|15914.55|15794.55|15912.76|15792.76|9
1641850320000|2022-01-10 21:32:00|15912.57|15792.57|15908.05|15788.05|15912.57|15792.57|15908.05|15788.05|9
1641850330000|2022-01-10 21:32:10|15908.18|15788.18|15907.32|15787.32|15908.18|15788.18|15907.12|15787.12|9
1641850340000|2022-01-10 21:32:20|15907.52|15787.52|15909.63|15789.63|15909.63|15789.63|15907.43|15787.43|10
1641850350000|2022-01-10 21:32:30|15910.08|15790.08|15913.15|15793.15|15913.15|15793.15|15910.08|15790.08|9
1641850360000|2022-01-10 21:32:40|15913.91|15793.91|15914.71|15794.71|15914.85|15794.85|15913.91|15793.91|10
1641850370000|2022-01-10 21:32:50|15914.94|15794.94|15917.06|15797.06|15917.06|15797.06|15914.9|15794.9|10
1641850380000|2022-01-10 21:33:00|15918.23|15798.23|15921.57|15801.57|15921.57|15801.57|15918.23|15798.23|10
1641850390000|2022-01-10 21:33:10|15921.67|15801.67|15922.43|15802.43|15922.43|15802.43|15921.67|15801.67|10
1641850400000|2022-01-10 21:33:20|15922.45|15802.45|15922.16|15802.16|15922.45|15802.45|15921.96|15801.96|10
1641850410000|2022-01-10 21:33:30|15922.58|15802.58|15922.41|15802.41|15922.92|15802.92|15922.22|15802.22|10
1641850420000|2022-01-10 21:33:40|15922.64|15802.64|15922.06|15802.06|15922.64|15802.64|15921.8|15801.8|9
1641850430000|2022-01-10 21:33:50|15921.53|15801.53|15917.67|15797.67|15921.53|15801.53|15917.67|15797.67|10
1641850440000|2022-01-10 21:34:00|15917.04|15797.04|15915.1|15795.1|15917.04|15797.04|15915.1|15795.1|9
1641850450000|2022-01-10 21:34:10|15915.07|15795.07|15915.15|15795.15|15916.08|15796.08|15915.07|15795.07|10
1641850460000|2022-01-10 21:34:20|15915.52|15795.52|15913.16|15793.16|15915.52|15795.52|15913.16|15793.16|10
1641850470000|2022-01-10 21:34:30|15912.81|15792.81|15911.49|15791.49|15912.81|15792.81|15911.49|15791.49|9
1641850480000|2022-01-10 21:34:40|15911.48|15791.48|15910.64|15790.64|15912.32|15792.32|15910.64|15790.64|9
1641850490000|2022-01-10 21:34:50|15910.42|15790.42|15908|15788|15910.42|15790.42|15908|15788|9
1641850500000|2022-01-10 21:35:00|15907.43|15787.43|15908.75|15788.75|15908.76|15788.76|15907.37|15787.37|10
1641850510000|2022-01-10 21:35:10|15909.29|15789.29|15910.36|15790.36|15910.78|15790.78|15909.29|15789.29|10
1641850520000|2022-01-10 21:35:20|15910.63|15790.63|15913.73|15793.73|15913.73|15793.73|15910.63|15790.63|10
1641850530000|2022-01-10 21:35:30|15914.15|15794.15|15913.19|15793.19|15914.15|15794.15|15913.19|15793.19|10
1641850540000|2022-01-10 21:35:40|15913.26|15793.26|15913.26|15793.26|15913.26|15793.26|15913.26|15793.26|1
1641850550000|2022-01-10 21:35:50|15913.19|15793.19|15916.34|15796.34|15916.34|15796.34|15913.19|15793.19|9
1641850560000|2022-01-10 21:36:00|15916.83|15796.83|15914.16|15794.16|15917.1|15797.1|15914.16|15794.16|10
1641850570000|2022-01-10 21:36:10|15914.3|15794.3|15914.08|15794.08|15914.37|15794.37|15913.12|15793.12|9
1641850580000|2022-01-10 21:36:20|15914.16|15794.16|15909.98|15789.98|15914.16|15794.16|15909.98|15789.98|10
1641850590000|2022-01-10 21:36:30|15909.23|15789.23|15905.82|15785.82|15909.23|15789.23|15905.35|15785.35|10
1641850600000|2022-01-10 21:36:40|15905.8|15785.8|15903.74|15783.74|15905.8|15785.8|15903.69|15783.69|9
1641850610000|2022-01-10 21:36:50|15903.27|15783.27|15902.85|15782.85|15903.27|15783.27|15902.33|15782.33|10
1641850620000|2022-01-10 21:37:00|15902.66|15782.66|15902.57|15782.57|15903.72|15783.72|15902.49|15782.49|10
1641850630000|2022-01-10 21:37:10|15902.06|15782.06|15895.8|15775.8|15902.06|15782.06|15895.8|15775.8|10
1641850640000|2022-01-10 21:37:20|15894.83|15774.83|15894.48|15774.48|15894.83|15774.83|15893.75|15773.75|9
1641850650000|2022-01-10 21:37:30|15894.31|15774.31|15894.02|15774.02|15894.71|15774.71|15893.73|15773.73|9
1641850660000|2022-01-10 21:37:40|15894.19|15774.19|15894.46|15774.46|15894.46|15774.46|15893.74|15773.74|10
1641850670000|2022-01-10 21:37:50|15894.93|15774.93|15897.15|15777.15|15897.93|15777.93|15894.93|15774.93|10
1641850680000|2022-01-10 21:38:00|15897.26|15777.26|15895.37|15775.37|15897.26|15777.26|15895.37|15775.37|10
1641850690000|2022-01-10 21:38:10|15894.64|15774.64|15888.14|15768.14|15894.64|15774.64|15888.14|15768.14|10
1641850700000|2022-01-10 21:38:20|15887.46|15767.46|15884.26|15764.26|15887.46|15767.46|15884.26|15764.26|9
1641850710000|2022-01-10 21:38:30|15883.82|15763.82|15882.76|15762.76|15883.82|15763.82|15881.93|15761.93|10
1641850720000|2022-01-10 21:38:40|15882.82|15762.82|15883.92|15763.92|15883.92|15763.92|15882.44|15762.44|9
1641850730000|2022-01-10 21:38:50|15884.05|15764.05|15884.84|15764.84|15885|15765|15884.05|15764.05|8
1641850740000|2022-01-10 21:39:00|15884.59|15764.59|15886.46|15766.46|15886.46|15766.46|15884.34|15764.34|9
1641850750000|2022-01-10 21:39:10|15885.86|15765.86|15889.92|15769.92|15889.92|15769.92|15885.86|15765.86|10
1641850760000|2022-01-10 21:39:20|15890.2|15770.2|15892.77|15772.77|15892.95|15772.95|15890.08|15770.08|10
1641850770000|2022-01-10 21:39:30|15893|15773|15892.91|15772.91|15893.12|15773.12|15892.79|15772.79|10
1641850780000|2022-01-10 21:39:40|15892.52|15772.52|15893.37|15773.37|15893.62|15773.62|15892.44|15772.44|10
1641850790000|2022-01-10 21:39:50|15893.42|15773.42|15894.21|15774.21|15894.21|15774.21|15893.42|15773.42|10
1641850800000|2022-01-10 21:40:00|15894.44|15774.44|15896.56|15776.56|15897.78|15777.78|15894.44|15774.44|9
1641850810000|2022-01-10 21:40:10|15895.77|15775.77|15895.59|15775.59|15896.07|15776.07|15895.37|15775.37|9
1641850820000|2022-01-10 21:40:20|15894.55|15774.55|15895.75|15775.75|15897.17|15777.17|15894.55|15774.55|10
1641850830000|2022-01-10 21:40:30|15895.46|15775.46|15892.89|15772.89|15895.46|15775.46|15892.89|15772.89|9
1641850840000|2022-01-10 21:40:40|15893.24|15773.24|15891.86|15771.86|15893.24|15773.24|15891.86|15771.86|10
1641850850000|2022-01-10 21:40:50|15891.51|15771.51|15892.09|15772.09|15892.09|15772.09|15891.21|15771.21|8
1641850860000|2022-01-10 21:41:00|15892.15|15772.15|15892.61|15772.61|15892.61|15772.61|15891.62|15771.62|10
1641850870000|2022-01-10 21:41:10|15892.35|15772.35|15894.89|15774.89|15895|15775|15892.35|15772.35|10
1641850880000|2022-01-10 21:41:20|15894.85|15774.85|15895.47|15775.47|15895.81|15775.81|15894.85|15774.85|10
1641850890000|2022-01-10 21:41:30|15895.93|15775.93|15896.61|15776.61|15896.82|15776.82|15895.93|15775.93|10
1641850900000|2022-01-10 21:41:40|15896.46|15776.46|15898.72|15778.72|15898.72|15778.72|15896.46|15776.46|9
1641850910000|2022-01-10 21:41:50|15899.31|15779.31|15900.84|15780.84|15900.89|15780.89|15899.31|15779.31|9
1641850920000|2022-01-10 21:42:00|15900.62|15780.62|15900.89|15780.89|15901.34|15781.34|15900.62|15780.62|10
1641850930000|2022-01-10 21:42:10|15900.86|15780.86|15900.82|15780.82|15900.97|15780.97|15900.38|15780.38|10
1641850940000|2022-01-10 21:42:20|15901.63|15781.63|15902.8|15782.8|15902.8|15782.8|15901.63|15781.63|9
1641850950000|2022-01-10 21:42:30|15902.88|15782.88|15900.36|15780.36|15902.88|15782.88|15900.36|15780.36|10
1641850960000|2022-01-10 21:42:40|15900.32|15780.32|15899.98|15779.98|15900.47|15780.47|15899.59|15779.59|9
1641850970000|2022-01-10 21:42:50|15899.69|15779.69|15901.05|15781.05|15901.05|15781.05|15899.62|15779.62|9
1641850980000|2022-01-10 21:43:00|15901.14|15781.14|15902.33|15782.33|15902.33|15782.33|15901.14|15781.14|10
1641850990000|2022-01-10 21:43:10|15902.2|15782.2|15902.12|15782.12|15903.38|15783.38|15902.12|15782.12|9
1641851000000|2022-01-10 21:43:20|15902.22|15782.22|15901.21|15781.21|15902.51|15782.51|15901.09|15781.09|10
1641851010000|2022-01-10 21:43:30|15900.83|15780.83|15899.56|15779.56|15900.83|15780.83|15899.56|15779.56|9
1641851020000|2022-01-10 21:43:40|15898.94|15778.94|15896.12|15776.12|15898.94|15778.94|15896.12|15776.12|10
1641851030000|2022-01-10 21:43:50|15896.95|15776.95|15898.03|15778.03|15898.4|15778.4|15896.67|15776.67|10
1641851040000|2022-01-10 21:44:00|15898.36|15778.36|15896.33|15776.33|15898.36|15778.36|15896.33|15776.33|10
1641851050000|2022-01-10 21:44:10|15895.6|15775.6|15893.31|15773.31|15895.6|15775.6|15893.31|15773.31|9
1641851060000|2022-01-10 21:44:20|15893.05|15773.05|15890.59|15770.59|15893.05|15773.05|15890.38|15770.38|10
1641851070000|2022-01-10 21:44:30|15890.27|15770.27|15887.31|15767.31|15890.27|15770.27|15887.27|15767.27|10
1641851080000|2022-01-10 21:44:40|15887.01|15767.01|15886.22|15766.22|15887.67|15767.67|15886.22|15766.22|9
1641851090000|2022-01-10 21:44:50|15885.77|15765.77|15884.61|15764.61|15885.82|15765.82|15884.46|15764.46|10
1641851100000|2022-01-10 21:45:00|15884.22|15764.22|15882.49|15762.49|15884.57|15764.57|15882.49|15762.49|10
1641851110000|2022-01-10 21:45:10|15882.44|15762.44|15883.89|15763.89|15883.96|15763.96|15882.44|15762.44|9
1641851120000|2022-01-10 21:45:20|15883.76|15763.76|15885.1|15765.1|15885.36|15765.36|15883.76|15763.76|9
1641851130000|2022-01-10 21:45:30|15884.97|15764.97|15883.59|15763.59|15884.97|15764.97|15883.28|15763.28|10
1641851140000|2022-01-10 21:45:40|15883.23|15763.23|15881.07|15761.07|15883.23|15763.23|15880.71|15760.71|9
1641851150000|2022-01-10 21:45:50|15881.18|15761.18|15881.72|15761.72|15881.72|15761.72|15880.95|15760.95|10
1641851160000|2022-01-10 21:46:00|15881.55|15761.55|15881.61|15761.61|15881.68|15761.68|15881.18|15761.18|9
1641851170000|2022-01-10 21:46:10|15880.91|15760.91|15883.61|15763.61|15883.61|15763.61|15880.91|15760.91|10
1641851180000|2022-01-10 21:46:20|15883.88|15763.88|15881.85|15761.85|15884.46|15764.46|15881.85|15761.85|10
1641851190000|2022-01-10 21:46:30|15881.47|15761.47|15878.91|15758.91|15881.81|15761.81|15878.91|15758.91|10
1641851200000|2022-01-10 21:46:40|15878.64|15758.64|15878.25|15758.25|15878.64|15758.64|15877.69|15757.69|9
1641851210000|2022-01-10 21:46:50|15878.37|15758.37|15879.19|15759.19|15879.71|15759.71|15878.37|15758.37|10
1641851220000|2022-01-10 21:47:00|15879.44|15759.44|15881.35|15761.35|15881.5|15761.5|15879.39|15759.39|10
1641851230000|2022-01-10 21:47:10|15881.34|15761.34|15883.24|15763.24|15883.6|15763.6|15880.83|15760.83|9
1641851240000|2022-01-10 21:47:20|15883.25|15763.25|15883.77|15763.77|15883.77|15763.77|15882.93|15762.93|10
1641851250000|2022-01-10 21:47:30|15883.95|15763.95|15882.91|15762.91|15884.29|15764.29|15882.91|15762.91|8
1641851260000|2022-01-10 21:47:40|15881.97|15761.97|15880.05|15760.05|15881.97|15761.97|15879.52|15759.52|10
1641851270000|2022-01-10 21:47:50|15880.26|15760.26|15878.56|15758.56|15880.26|15760.26|15878.13|15758.13|10
1641851280000|2022-01-10 21:48:00|15878.69|15758.69|15879.46|15759.46|15879.97|15759.97|15878.69|15758.69|9
1641851290000|2022-01-10 21:48:10|15879.63|15759.63|15881.24|15761.24|15881.32|15761.32|15879.63|15759.63|10
1641851300000|2022-01-10 21:48:20|15881.34|15761.34|15880.46|15760.46|15881.44|15761.44|15880.44|15760.44|10
1641851310000|2022-01-10 21:48:30|15880.98|15760.98|15883|15763|15883|15763|15880.98|15760.98|9
1641851320000|2022-01-10 21:48:40|15883.25|15763.25|15881.23|15761.23|15883.25|15763.25|15881.23|15761.23|10
1641851330000|2022-01-10 21:48:50|15880.99|15760.99|15882.61|15762.61|15882.61|15762.61|15880.99|15760.99|10
1641851340000|2022-01-10 21:49:00|15882.65|15762.65|15880.52|15760.52|15882.72|15762.72|15880.37|15760.37|10
1641851350000|2022-01-10 21:49:10|15880.48|15760.48|15880.04|15760.04|15880.8|15760.8|15880.04|15760.04|10
1641851360000|2022-01-10 21:49:20|15880.06|15760.06|15875.56|15755.56|15880.06|15760.06|15875.47|15755.47|10
1641851370000|2022-01-10 21:49:30|15875.22|15755.22|15870.99|15750.99|15875.22|15755.22|15870.99|15750.99|10
1641851380000|2022-01-10 21:49:40|15870.29|15750.29|15868.24|15748.24|15870.29|15750.29|15868.24|15748.24|10
1641851390000|2022-01-10 21:49:50|15868.66|15748.66|15865.31|15745.31|15868.66|15748.66|15865.11|15745.11|10
1641851400000|2022-01-10 21:50:00|15864.68|15744.68|15860.18|15740.18|15864.68|15744.68|15860.18|15740.18|10
1641851410000|2022-01-10 21:50:10|15860.16|15740.16|15855.1|15735.1|15860.16|15740.16|15855.1|15735.1|9
1641851420000|2022-01-10 21:50:20|15854.83|15734.83|15850.86|15730.86|15854.83|15734.83|15850.86|15730.86|10
1641851430000|2022-01-10 21:50:30|15851.18|15731.18|15853.51|15733.51|15853.51|15733.51|15851.18|15731.18|10
1641851440000|2022-01-10 21:50:40|15853.54|15733.54|15853.92|15733.92|15854.15|15734.15|15852.96|15732.96|10
1641851450000|2022-01-10 21:50:50|15854.09|15734.09|15855|15735|15855|15735|15854.09|15734.09|10
1641851460000|2022-01-10 21:51:00|15854.83|15734.83|15854.75|15734.75|15855.97|15735.97|15854.68|15734.68|10
1641851470000|2022-01-10 21:51:10|15854.72|15734.72|15851.34|15731.34|15854.72|15734.72|15851.34|15731.34|10
1641851480000|2022-01-10 21:51:20|15852.08|15732.08|15850.31|15730.31|15852.08|15732.08|15849.75|15729.75|10
1641851490000|2022-01-10 21:51:30|15850.02|15730.02|15850.11|15730.11|15850.55|15730.55|15849.79|15729.79|10
1641851500000|2022-01-10 21:51:40|15850.16|15730.16|15851.99|15731.99|15852.39|15732.39|15850.16|15730.16|9
1641851510000|2022-01-10 21:51:50|15852.35|15732.35|15856.46|15736.46|15856.46|15736.46|15852.35|15732.35|10
1641851520000|2022-01-10 21:52:00|15856.48|15736.48|15858.51|15738.51|15858.51|15738.51|15856.48|15736.48|10
1641851530000|2022-01-10 21:52:10|15858.58|15738.58|15855.51|15735.51|15859.3|15739.3|15855.51|15735.51|10
1641851540000|2022-01-10 21:52:20|15855.09|15735.09|15853.31|15733.31|15855.09|15735.09|15853.31|15733.31|10
1641851550000|2022-01-10 21:52:30|15852.98|15732.98|15852.39|15732.39|15852.98|15732.98|15852.33|15732.33|9
1641851560000|2022-01-10 21:52:40|15852.12|15732.12|15854.07|15734.07|15854.25|15734.25|15852.06|15732.06|10
1641851570000|2022-01-10 21:52:50|15854.84|15734.84|15857.63|15737.63|15858.07|15738.07|15854.84|15734.84|10
1641851580000|2022-01-10 21:53:00|15858.2|15738.2|15859.97|15739.97|15859.97|15739.97|15858.2|15738.2|10
1641851590000|2022-01-10 21:53:10|15859.74|15739.74|15860.04|15740.04|15860.2|15740.2|15859.55|15739.55|10
1641851600000|2022-01-10 21:53:20|15859.62|15739.62|15859.25|15739.25|15859.75|15739.75|15859.25|15739.25|10
1641851610000|2022-01-10 21:53:30|15859.63|15739.63|15860.52|15740.52|15860.52|15740.52|15859.63|15739.63|9
1641851620000|2022-01-10 21:53:40|15860.2|15740.2|15862.07|15742.07|15862.07|15742.07|15860.2|15740.2|9
1641851630000|2022-01-10 21:53:50|15862.39|15742.39|15867.66|15747.66|15867.66|15747.66|15862.39|15742.39|10
1641851640000|2022-01-10 21:54:00|15868.36|15748.36|15872.87|15752.87|15872.87|15752.87|15868.36|15748.36|10
1641851650000|2022-01-10 21:54:10|15873.02|15753.02|15873.57|15753.57|15874.18|15754.18|15873.02|15753.02|10
1641851660000|2022-01-10 21:54:20|15873.58|15753.58|15874.09|15754.09|15874.88|15754.88|15873.58|15753.58|10
1641851670000|2022-01-10 21:54:30|15873.84|15753.84|15873.77|15753.77|15874.55|15754.55|15873.76|15753.76|10
1641851680000|2022-01-10 21:54:40|15874|15754|15871.56|15751.56|15874|15754|15871.14|15751.14|10
1641851690000|2022-01-10 21:54:50|15870.9|15750.9|15870.63|15750.63|15871|15751|15870.22|15750.22|10
1641851700000|2022-01-10 21:55:00|15870.64|15750.64|15871.13|15751.13|15871.14|15751.14|15870.48|15750.48|10
1641851710000|2022-01-10 21:55:10|15870.95|15750.95|15871.23|15751.23|15871.69|15751.69|15869.65|15749.65|10
1641851720000|2022-01-10 21:55:20|15871.1|15751.1|15872.24|15752.24|15872.37|15752.37|15870.72|15750.72|10
1641851730000|2022-01-10 21:55:30|15871.85|15751.85|15870.36|15750.36|15871.93|15751.93|15870.36|15750.36|9
1641851740000|2022-01-10 21:55:40|15869.94|15749.94|15867.36|15747.36|15870.54|15750.54|15867.36|15747.36|10
1641851750000|2022-01-10 21:55:50|15867.04|15747.04|15866.11|15746.11|15867.32|15747.32|15865.78|15745.78|10
1641851760000|2022-01-10 21:56:00|15866.22|15746.22|15865.51|15745.51|15866.65|15746.65|15865.18|15745.18|9
1641851770000|2022-01-10 21:56:10|15865.83|15745.83|15864.57|15744.57|15865.87|15745.87|15864.57|15744.57|10
1641851780000|2022-01-10 21:56:20|15863.51|15743.51|15862.15|15742.15|15863.51|15743.51|15862.15|15742.15|10
1641851790000|2022-01-10 21:56:30|15861.63|15741.63|15860.37|15740.37|15861.63|15741.63|15860.12|15740.12|10
1641851800000|2022-01-10 21:56:40|15860.44|15740.44|15860.46|15740.46|15861.02|15741.02|15860.01|15740.01|10
1641851810000|2022-01-10 21:56:50|15860.6|15740.6|15862.63|15742.63|15862.63|15742.63|15860.6|15740.6|10
1641851820000|2022-01-10 21:57:00|15862.82|15742.82|15866.5|15746.5|15866.5|15746.5|15862.78|15742.78|10
1641851830000|2022-01-10 21:57:10|15866.69|15746.69|15870.43|15750.43|15870.43|15750.43|15866.69|15746.69|10
1641851840000|2022-01-10 21:57:20|15870.5|15750.5|15874.75|15754.75|15874.75|15754.75|15870.5|15750.5|10
1641851850000|2022-01-10 21:57:30|15874.48|15754.48|15876.69|15756.69|15876.86|15756.86|15874.17|15754.17|10
1641851860000|2022-01-10 21:57:40|15877.5|15757.5|15881.78|15761.78|15881.78|15761.78|15877.5|15757.5|10
1641851870000|2022-01-10 21:57:50|15882.41|15762.41|15883.19|15763.19|15883.69|15763.69|15882.34|15762.34|10
1641851880000|2022-01-10 21:58:00|15883.26|15763.26|15886.42|15766.42|15886.81|15766.81|15883.26|15763.26|10
1641851890000|2022-01-10 21:58:10|15886.2|15766.2|15886.63|15766.63|15886.63|15766.63|15885.93|15765.93|10
1641851900000|2022-01-10 21:58:20|15886.95|15766.95|15886.43|15766.43|15886.95|15766.95|15885.29|15765.29|10
1641851910000|2022-01-10 21:58:30|15885.79|15765.79|15885.97|15765.97|15886.59|15766.59|15885.48|15765.48|10
1641851920000|2022-01-10 21:58:40|15886.08|15766.08|15885.62|15765.62|15886.29|15766.29|15885.62|15765.62|8
1641851930000|2022-01-10 21:58:50|15885.73|15765.73|15883.12|15763.12|15885.73|15765.73|15883.12|15763.12|10
1641851940000|2022-01-10 21:59:00|15882.96|15762.96|15885.77|15765.77|15885.79|15765.79|15882.8|15762.8|10
1641851950000|2022-01-10 21:59:10|15885.86|15765.86|15889.73|15769.73|15889.73|15769.73|15885.86|15765.86|10
1641851960000|2022-01-10 21:59:20|15889.88|15769.88|15886.63|15766.63|15889.88|15769.88|15886.63|15766.63|10
1641851970000|2022-01-10 21:59:30|15886.85|15766.85|15884.76|15764.76|15886.85|15766.85|15884.68|15764.68|10
1641851980000|2022-01-10 21:59:40|15884.36|15764.36|15883.92|15763.92|15884.36|15764.36|15883.51|15763.51|10
1641851990000|2022-01-10 21:59:50|15883.22|15763.22|15885.74|15765.74|15885.74|15765.74|15883.22|15763.22|10
1641852000000|2022-01-10 22:00:00|15886.3|15766.3|15888.21|15768.21|15888.53|15768.53|15886.3|15766.3|10
1641852010000|2022-01-10 22:00:10|15888.38|15768.38|15891.86|15771.86|15891.86|15771.86|15888.38|15768.38|10
1641852020000|2022-01-10 22:00:20|15891.59|15771.59|15896.76|15776.76|15896.76|15776.76|15891.59|15771.59|10
1641852030000|2022-01-10 22:00:30|15896.99|15776.99|15901.47|15781.47|15901.47|15781.47|15896.14|15776.14|10
1641852040000|2022-01-10 22:00:40|15902.27|15782.27|15904.61|15784.61|15904.85|15784.85|15902.27|15782.27|10
1641852050000|2022-01-10 22:00:50|15904.84|15784.84|15902.63|15782.63|15904.84|15784.84|15902.29|15782.29|10
1641852060000|2022-01-10 22:01:00|15902.95|15782.95|15902.59|15782.59|15903.81|15783.81|15902.59|15782.59|10
1641852070000|2022-01-10 22:01:10|15901.76|15781.76|15902.94|15782.94|15902.94|15782.94|15900.74|15780.74|10
1641852080000|2022-01-10 22:01:20|15903.21|15783.21|15909.33|15789.33|15909.33|15789.33|15903.21|15783.21|10
1641852090000|2022-01-10 22:01:30|15910.1|15790.1|15914.33|15794.33|15914.33|15794.33|15910.1|15790.1|10
1641852100000|2022-01-10 22:01:40|15914.6|15794.6|15916.4|15796.4|15916.4|15796.4|15914.6|15794.6|10
1641852110000|2022-01-10 22:01:50|15916.44|15796.44|15919.04|15799.04|15919.33|15799.33|15916.44|15796.44|10
1641852120000|2022-01-10 22:02:00|15918.87|15798.87|15922.05|15802.05|15922.07|15802.07|15918.59|15798.59|10
1641852130000|2022-01-10 22:02:10|15921.32|15801.32|15923.34|15803.34|15923.78|15803.78|15921.32|15801.32|10
1641852140000|2022-01-10 22:02:20|15922.85|15802.85|15924.99|15804.99|15925.09|15805.09|15922.4|15802.4|10
1641852150000|2022-01-10 22:02:30|15925.22|15805.22|15927.04|15807.04|15927.15|15807.15|15925.22|15805.22|10
1641852160000|2022-01-10 22:02:40|15927.38|15807.38|15928.44|15808.44|15928.44|15808.44|15927.28|15807.28|10
1641852170000|2022-01-10 22:02:50|15927.77|15807.77|15927.93|15807.93|15927.93|15807.93|15926.45|15806.45|10
1641852180000|2022-01-10 22:03:00|15927.75|15807.75|15926.5|15806.5|15928.22|15808.22|15926.28|15806.28|10
1641852190000|2022-01-10 22:03:10|15926.76|15806.76|15928.76|15808.76|15928.76|15808.76|15926.76|15806.76|10
1641852200000|2022-01-10 22:03:20|15928.69|15808.69|15930.08|15810.08|15930.88|15810.88|15928.56|15808.56|10
1641852210000|2022-01-10 22:03:30|15930.02|15810.02|15929.82|15809.82|15930.2|15810.2|15929.37|15809.37|9
1641852220000|2022-01-10 22:03:40|15929.25|15809.25|15926.93|15806.93|15929.25|15809.25|15926.49|15806.49|10
1641852230000|2022-01-10 22:03:50|15926.28|15806.28|15923.57|15803.57|15926.28|15806.28|15923.57|15803.57|10
1641852240000|2022-01-10 22:04:00|15923.38|15803.38|15924.53|15804.53|15924.54|15804.54|15923.38|15803.38|9
1641852250000|2022-01-10 22:04:10|15924.47|15804.47|15926.3|15806.3|15926.3|15806.3|15923.96|15803.96|10
1641852260000|2022-01-10 22:04:20|15925.61|15805.61|15927.49|15807.49|15927.73|15807.73|15925.61|15805.61|9
1641852270000|2022-01-10 22:04:30|15928.29|15808.29|15929.49|15809.49|15929.9|15809.9|15928.29|15808.29|9
1641852280000|2022-01-10 22:04:40|15929.63|15809.63|15931.8|15811.8|15931.8|15811.8|15929.42|15809.42|10
1641852290000|2022-01-10 22:04:50|15931.89|15811.89|15930.97|15810.97|15932.03|15812.03|15930.97|15810.97|10
1641852300000|2022-01-10 22:05:00|15931.16|15811.16|15931.98|15811.98|15932.45|15812.45|15931.16|15811.16|9
1641852310000|2022-01-10 22:05:10|15932.1|15812.1|15934.17|15814.17|15934.17|15814.17|15932.1|15812.1|9
1641852320000|2022-01-10 22:05:20|15934.16|15814.16|15936.02|15816.02|15936.02|15816.02|15934.16|15814.16|9
1641852330000|2022-01-10 22:05:30|15936.08|15816.08|15936.4|15816.4|15936.99|15816.99|15936.08|15816.08|8
1641852340000|2022-01-10 22:05:40|15936.49|15816.49|15934.72|15814.72|15936.5|15816.5|15934.72|15814.72|9
1641852350000|2022-01-10 22:05:50|15935.06|15815.06|15933.29|15813.29|15935.17|15815.17|15933.29|15813.29|10
1641852360000|2022-01-10 22:06:00|15933.01|15813.01|15929.7|15809.7|15933.01|15813.01|15929.7|15809.7|10
1641852370000|2022-01-10 22:06:10|15929.53|15809.53|15925.88|15805.88|15929.53|15809.53|15925.88|15805.88|10
1641852380000|2022-01-10 22:06:20|15926.01|15806.01|15924.72|15804.72|15926.01|15806.01|15924.72|15804.72|10
1641852390000|2022-01-10 22:06:30|15924.67|15804.67|15926.02|15806.02|15926.18|15806.18|15924.67|15804.67|8
1641852400000|2022-01-10 22:06:40|15926.04|15806.04|15927.08|15807.08|15927.08|15807.08|15925.83|15805.83|9
1641852410000|2022-01-10 22:06:50|15927.13|15807.13|15926.1|15806.1|15927.23|15807.23|15926.1|15806.1|9
1641852420000|2022-01-10 22:07:00|15926.43|15806.43|15923.37|15803.37|15926.43|15806.43|15923.37|15803.37|10
1641852430000|2022-01-10 22:07:10|15923.12|15803.12|15917.52|15797.52|15923.12|15803.12|15917.41|15797.41|10
1641852440000|2022-01-10 22:07:20|15917.67|15797.67|15915.69|15795.69|15917.67|15797.67|15915.59|15795.59|10
1641852450000|2022-01-10 22:07:30|15914.19|15794.19|15909.89|15789.89|15914.19|15794.19|15909.89|15789.89|10
1641852460000|2022-01-10 22:07:40|15909.81|15789.81|15905.37|15785.37|15909.81|15789.81|15905.29|15785.29|10
1641852470000|2022-01-10 22:07:50|15905.04|15785.04|15905.33|15785.33|15905.33|15785.33|15903.94|15783.94|10
1641852480000|2022-01-10 22:08:00|15906.49|15786.49|15909.77|15789.77|15909.77|15789.77|15906.08|15786.08|10
1641852490000|2022-01-10 22:08:10|15910.07|15790.07|15910.66|15790.66|15910.66|15790.66|15909.81|15789.81|9
1641852500000|2022-01-10 22:08:20|15911.19|15791.19|15911.77|15791.77|15911.98|15791.98|15910.85|15790.85|10
1641852510000|2022-01-10 22:08:30|15911.99|15791.99|15913.3|15793.3|15913.38|15793.38|15911.75|15791.75|10
1641852520000|2022-01-10 22:08:40|15913.79|15793.79|15915.21|15795.21|15915.21|15795.21|15913.79|15793.79|9
1641852530000|2022-01-10 22:08:50|15915.13|15795.13|15916.04|15796.04|15916.04|15796.04|15914.86|15794.86|10
1641852540000|2022-01-10 22:09:00|15916.1|15796.1|15915.71|15795.71|15916.13|15796.13|15915.62|15795.62|10
1641852550000|2022-01-10 22:09:10|15915.83|15795.83|15915.04|15795.04|15915.83|15795.83|15914.84|15794.84|9
1641852560000|2022-01-10 22:09:20|15914.53|15794.53|15914.14|15794.14|15914.53|15794.53|15914.03|15794.03|9
1641852570000|2022-01-10 22:09:30|15914.09|15794.09|15915.09|15795.09|15915.09|15795.09|15913.41|15793.41|9
1641852580000|2022-01-10 22:09:40|15914.79|15794.79|15913.07|15793.07|15914.82|15794.82|15912.99|15792.99|10
1641852590000|2022-01-10 22:09:50|15911.86|15791.86|15907.88|15787.88|15911.86|15791.86|15907.72|15787.72|10
1641852600000|2022-01-10 22:10:00|15907.52|15787.52|15906.35|15786.35|15907.59|15787.59|15906.35|15786.35|9
1641852610000|2022-01-10 22:10:10|15906.15|15786.15|15905.95|15785.95|15906.15|15786.15|15904.65|15784.65|10
1641852620000|2022-01-10 22:10:20|15906.26|15786.26|15909.19|15789.19|15909.19|15789.19|15906.26|15786.26|10
1641852630000|2022-01-10 22:10:30|15908.9|15788.9|15911.04|15791.04|15911.04|15791.04|15908.9|15788.9|10
1641852640000|2022-01-10 22:10:40|15910.85|15790.85|15909.14|15789.14|15910.85|15790.85|15908.53|15788.53|9
1641852650000|2022-01-10 22:10:50|15908.93|15788.93|15911.01|15791.01|15911.01|15791.01|15908.63|15788.63|10
1641852660000|2022-01-10 22:11:00|15911.3|15791.3|15912.48|15792.48|15912.87|15792.87|15911.3|15791.3|10
1641852670000|2022-01-10 22:11:10|15911.93|15791.93|15912.69|15792.69|15912.69|15792.69|15911.76|15791.76|9
1641852680000|2022-01-10 22:11:20|15913.28|15793.28|15916.1|15796.1|15916.1|15796.1|15913.21|15793.21|10
1641852690000|2022-01-10 22:11:30|15916.67|15796.67|15917.54|15797.54|15917.54|15797.54|15916.61|15796.61|8
1641852700000|2022-01-10 22:11:40|15917.52|15797.52|15918.24|15798.24|15918.44|15798.44|15917.52|15797.52|10
1641852710000|2022-01-10 22:11:50|15917.77|15797.77|15917.33|15797.33|15917.97|15797.97|15917.09|15797.09|10
1641852720000|2022-01-10 22:12:00|15916.98|15796.98|15916.87|15796.87|15917.23|15797.23|15916.57|15796.57|10
1641852730000|2022-01-10 22:12:10|15916.92|15796.92|15917.19|15797.19|15918.13|15798.13|15916.88|15796.88|10
1641852740000|2022-01-10 22:12:20|15916.82|15796.82|15918.66|15798.66|15918.66|15798.66|15916.15|15796.15|10
1641852750000|2022-01-10 22:12:30|15919.12|15799.12|15920.04|15800.04|15920.04|15800.04|15919.12|15799.12|10
1641852760000|2022-01-10 22:12:40|15920.99|15800.99|15921.03|15801.03|15921.03|15801.03|15920.72|15800.72|9
1641852770000|2022-01-10 22:12:50|15920.07|15800.07|15920.31|15800.31|15920.57|15800.57|15919.97|15799.97|10
1641852780000|2022-01-10 22:13:00|15920.41|15800.41|15920.57|15800.57|15920.74|15800.74|15920.28|15800.28|10
1641852790000|2022-01-10 22:13:10|15920.28|15800.28|15918.69|15798.69|15920.28|15800.28|15918.34|15798.34|10
1641852800000|2022-01-10 22:13:20|15918.81|15798.81|15918.09|15798.09|15918.81|15798.81|15917.87|15797.87|10
1641852810000|2022-01-10 22:13:30|15918.08|15798.08|15922.87|15802.87|15922.87|15802.87|15917.92|15797.92|10
1641852820000|2022-01-10 22:13:40|15922.53|15802.53|15928.16|15808.16|15928.16|15808.16|15922.38|15802.38|10
1641852830000|2022-01-10 22:13:50|15927.84|15807.84|15927.1|15807.1|15927.84|15807.84|15926.79|15806.79|10
1641852840000|2022-01-10 22:14:00|15927.49|15807.49|15929.8|15809.8|15929.8|15809.8|15927.45|15807.45|9
1641852850000|2022-01-10 22:14:10|15929.7|15809.7|15930.17|15810.17|15930.38|15810.38|15929.64|15809.64|10
1641852860000|2022-01-10 22:14:20|15930.51|15810.51|15930|15810|15930.51|15810.51|15930|15810|9
1641852870000|2022-01-10 22:14:30|15930.5|15810.5|15929.96|15809.96|15930.66|15810.66|15929.96|15809.96|10
1641852880000|2022-01-10 22:14:40|15929.38|15809.38|15929.91|15809.91|15930.24|15810.24|15929.38|15809.38|10
1641852890000|2022-01-10 22:14:50|15930.47|15810.47|15930.4|15810.4|15930.68|15810.68|15930.01|15810.01|10
1641852900000|2022-01-10 22:15:00|15930.24|15810.24|15931.2|15811.2|15931.32|15811.32|15930.24|15810.24|10
1641852910000|2022-01-10 22:15:10|15930.63|15810.63|15926.15|15806.15|15930.91|15810.91|15926.15|15806.15|9
1641852920000|2022-01-10 22:15:20|15926.08|15806.08|15922.47|15802.47|15926.08|15806.08|15922.23|15802.23|9
1641852930000|2022-01-10 22:15:30|15921.53|15801.53|15920.77|15800.77|15921.53|15801.53|15920.66|15800.66|10
1641852940000|2022-01-10 22:15:40|15921.06|15801.06|15919.07|15799.07|15921.06|15801.06|15918.53|15798.53|10
1641852950000|2022-01-10 22:15:50|15919.13|15799.13|15916.37|15796.37|15919.13|15799.13|15916.37|15796.37|10
1641852960000|2022-01-10 22:16:00|15916.67|15796.67|15913.48|15793.48|15916.67|15796.67|15913.44|15793.44|10
1641852970000|2022-01-10 22:16:10|15913.29|15793.29|15911.3|15791.3|15913.41|15793.41|15911.25|15791.25|9
1641852980000|2022-01-10 22:16:20|15910.86|15790.86|15906.28|15786.28|15910.86|15790.86|15906.28|15786.28|10
1641852990000|2022-01-10 22:16:30|15905.5|15785.5|15896.83|15776.83|15905.5|15785.5|15896.83|15776.83|10
1641853000000|2022-01-10 22:16:40|15896.39|15776.39|15895.79|15775.79|15896.39|15776.39|15895.76|15775.76|9
1641853010000|2022-01-10 22:16:50|15895.56|15775.56|15894.48|15774.48|15895.56|15775.56|15894.27|15774.27|10
1641853020000|2022-01-10 22:17:00|15894.43|15774.43|15891.32|15771.32|15894.62|15774.62|15891.32|15771.32|10
1641853030000|2022-01-10 22:17:10|15891.08|15771.08|15888.47|15768.47|15891.41|15771.41|15888.47|15768.47|10
1641853040000|2022-01-10 22:17:20|15888.2|15768.2|15883.41|15763.41|15888.2|15768.2|15883.41|15763.41|10
1641853050000|2022-01-10 22:17:30|15883.74|15763.74|15882.12|15762.12|15883.74|15763.74|15882.12|15762.12|10
1641853060000|2022-01-10 22:17:40|15881.26|15761.26|15878.94|15758.94|15881.38|15761.38|15878.79|15758.79|10
1641853070000|2022-01-10 22:17:50|15879.52|15759.52|15878.74|15758.74|15879.52|15759.52|15878.31|15758.31|10
1641853080000|2022-01-10 22:18:00|15879.08|15759.08|15880.53|15760.53|15880.96|15760.96|15879.08|15759.08|10
1641853090000|2022-01-10 22:18:10|15880.36|15760.36|15877.99|15757.99|15880.36|15760.36|15877.76|15757.76|9
1641853100000|2022-01-10 22:18:20|15877.58|15757.58|15871.81|15751.81|15877.58|15757.58|15871.81|15751.81|9
1641853110000|2022-01-10 22:18:30|15871.45|15751.45|15869.97|15749.97|15871.72|15751.72|15869.84|15749.84|10
1641853120000|2022-01-10 22:18:40|15869.87|15749.87|15869.34|15749.34|15869.9|15749.9|15869.32|15749.32|9
1641853130000|2022-01-10 22:18:50|15869.25|15749.25|15868.65|15748.65|15869.91|15749.91|15868.05|15748.05|10
1641853140000|2022-01-10 22:19:00|15868.74|15748.74|15865.83|15745.83|15868.74|15748.74|15865.79|15745.79|9
1641853150000|2022-01-10 22:19:10|15865.74|15745.74|15867.9|15747.9|15867.93|15747.93|15865.73|15745.73|10
1641853160000|2022-01-10 22:19:20|15867.39|15747.39|15865.6|15745.6|15868.4|15748.4|15864.97|15744.97|10
1641853170000|2022-01-10 22:19:30|15864.89|15744.89|15861.7|15741.7|15864.89|15744.89|15861.7|15741.7|9
1641853180000|2022-01-10 22:19:40|15861.89|15741.89|15857.5|15737.5|15861.89|15741.89|15857.5|15737.5|9
1641853190000|2022-01-10 22:19:50|15857.07|15737.07|15857.02|15737.02|15857.09|15737.09|15856.26|15736.26|10
1641853200000|2022-01-10 22:20:00|15856.81|15736.81|15855.22|15735.22|15857.11|15737.11|15855.17|15735.17|9
1641853210000|2022-01-10 22:20:10|15855.58|15735.58|15857.33|15737.33|15857.33|15737.33|15854.62|15734.62|10
1641853220000|2022-01-10 22:20:20|15857.62|15737.62|15859.13|15739.13|15859.2|15739.2|15857.62|15737.62|9
1641853230000|2022-01-10 22:20:30|15858.97|15738.97|15858.25|15738.25|15859.15|15739.15|15858.25|15738.25|10
1641853240000|2022-01-10 22:20:40|15858.04|15738.04|15856.26|15736.26|15858.04|15738.04|15856.26|15736.26|9
1641853250000|2022-01-10 22:20:50|15855.53|15735.53|15846.86|15726.86|15855.53|15735.53|15846.86|15726.86|10
1641853260000|2022-01-10 22:21:00|15846.08|15726.08|15843.77|15723.77|15846.08|15726.08|15843.74|15723.74|10
1641853270000|2022-01-10 22:21:10|15843.47|15723.47|15842.56|15722.56|15843.47|15723.47|15841.81|15721.81|10
1641853280000|2022-01-10 22:21:20|15842.19|15722.19|15838.93|15718.93|15842.19|15722.19|15838.93|15718.93|9
1641853290000|2022-01-10 22:21:30|15837.97|15717.97|15830.75|15710.75|15837.97|15717.97|15830.75|15710.75|10
1641853300000|2022-01-10 22:21:40|15830.27|15710.27|15830.18|15710.18|15830.27|15710.27|15828.41|15708.41|10
1641853310000|2022-01-10 22:21:50|15830.14|15710.14|15831.17|15711.17|15831.17|15711.17|15829.48|15709.48|9
1641853320000|2022-01-10 22:22:00|15831.38|15711.38|15836.52|15716.52|15836.52|15716.52|15830.87|15710.87|10
1641853330000|2022-01-10 22:22:10|15837.95|15717.95|15844.81|15724.81|15844.81|15724.81|15837.95|15717.95|10
1641853340000|2022-01-10 22:22:20|15844.72|15724.72|15848.37|15728.37|15848.37|15728.37|15844.72|15724.72|10
1641853350000|2022-01-10 22:22:30|15848.32|15728.32|15848.77|15728.77|15849.19|15729.19|15848.15|15728.15|9
1641853360000|2022-01-10 22:22:40|15848.75|15728.75|15847.01|15727.01|15848.75|15728.75|15847.01|15727.01|10
1641853370000|2022-01-10 22:22:50|15846.37|15726.37|15847.23|15727.23|15847.36|15727.36|15846.37|15726.37|10
1641853380000|2022-01-10 22:23:00|15847.07|15727.07|15847.39|15727.39|15848.11|15728.11|15847.07|15727.07|10
1641853390000|2022-01-10 22:23:10|15847.18|15727.18|15846.41|15726.41|15847.22|15727.22|15845.9|15725.9|10
1641853400000|2022-01-10 22:23:20|15846.1|15726.1|15851.07|15731.07|15851.07|15731.07|15846.1|15726.1|10
1641853410000|2022-01-10 22:23:30|15851.38|15731.38|15856.31|15736.31|15856.31|15736.31|15851.38|15731.38|10
1641853420000|2022-01-10 22:23:40|15856.8|15736.8|15860.58|15740.58|15860.58|15740.58|15856.8|15736.8|10
1641853430000|2022-01-10 22:23:50|15860.22|15740.22|15861.54|15741.54|15861.54|15741.54|15859.81|15739.81|9
1641853440000|2022-01-10 22:24:00|15861.96|15741.96|15860.76|15740.76|15862.41|15742.41|15860.76|15740.76|10
1641853450000|2022-01-10 22:24:10|15860.3|15740.3|15859.99|15739.99|15860.47|15740.47|15859.82|15739.82|10
1641853460000|2022-01-10 22:24:20|15860.02|15740.02|15861.98|15741.98|15862.21|15742.21|15859.93|15739.93|10
1641853470000|2022-01-10 22:24:30|15861.18|15741.18|15859.26|15739.26|15861.38|15741.38|15859.26|15739.26|10
1641853480000|2022-01-10 22:24:40|15859.03|15739.03|15857.53|15737.53|15859.35|15739.35|15857.33|15737.33|10
1641853490000|2022-01-10 22:24:50|15857.3|15737.3|15857.04|15737.04|15857.3|15737.3|15856.47|15736.47|10
1641853500000|2022-01-10 22:25:00|15857.39|15737.39|15857.93|15737.93|15858.3|15738.3|15857.39|15737.39|10
1641853510000|2022-01-10 22:25:10|15857.07|15737.07|15851.68|15731.68|15857.07|15737.07|15851.68|15731.68|10
1641853520000|2022-01-10 22:25:20|15851.04|15731.04|15841.57|15721.57|15851.04|15731.04|15841.57|15721.57|10
1641853530000|2022-01-10 22:25:30|15841.29|15721.29|15842.83|15722.83|15842.83|15722.83|15841.13|15721.13|10
1641853540000|2022-01-10 22:25:40|15843.26|15723.26|15843.17|15723.17|15843.78|15723.78|15842.91|15722.91|10
1641853550000|2022-01-10 22:25:50|15843.74|15723.74|15846.74|15726.74|15846.82|15726.82|15843.74|15723.74|10
1641853560000|2022-01-10 22:26:00|15846.53|15726.53|15845.07|15725.07|15846.94|15726.94|15845.07|15725.07|10
1641853570000|2022-01-10 22:26:10|15845.28|15725.28|15848.61|15728.61|15848.61|15728.61|15844.87|15724.87|10
1641853580000|2022-01-10 22:26:20|15848.64|15728.64|15850.09|15730.09|15851.14|15731.14|15848.64|15728.64|10
1641853590000|2022-01-10 22:26:30|15851.76|15731.76|15854.7|15734.7|15854.7|15734.7|15851.76|15731.76|10
1641853600000|2022-01-10 22:26:40|15854.2|15734.2|15854.33|15734.33|15854.33|15734.33|15853.84|15733.84|9
1641853610000|2022-01-10 22:26:50|15854.66|15734.66|15854.79|15734.79|15855.27|15735.27|15854.57|15734.57|10
1641853620000|2022-01-10 22:27:00|15854.98|15734.98|15855.69|15735.69|15855.88|15735.88|15854.92|15734.92|10
1641853630000|2022-01-10 22:27:10|15856.08|15736.08|15857.52|15737.52|15857.52|15737.52|15855.86|15735.86|10
1641853640000|2022-01-10 22:27:20|15857.47|15737.47|15856.55|15736.55|15858.01|15738.01|15856.55|15736.55|10
1641853650000|2022-01-10 22:27:30|15856.08|15736.08|15858.81|15738.81|15858.81|15738.81|15856.08|15736.08|10
1641853660000|2022-01-10 22:27:40|15859.12|15739.12|15860.7|15740.7|15860.7|15740.7|15858.52|15738.52|10
1641853670000|2022-01-10 22:27:50|15860.55|15740.55|15864.54|15744.54|15864.54|15744.54|15860.55|15740.55|10
1641853680000|2022-01-10 22:28:00|15865.11|15745.11|15868.12|15748.12|15868.12|15748.12|15865.11|15745.11|10
1641853690000|2022-01-10 22:28:10|15869.22|15749.22|15874.36|15754.36|15874.54|15754.54|15869.22|15749.22|10
1641853700000|2022-01-10 22:28:20|15874.31|15754.31|15874.46|15754.46|15875.14|15755.14|15874.19|15754.19|10
1641853710000|2022-01-10 22:28:30|15874.58|15754.58|15874.6|15754.6|15874.97|15754.97|15874.16|15754.16|10
1641853720000|2022-01-10 22:28:40|15874.47|15754.47|15873.86|15753.86|15874.53|15754.53|15873.31|15753.31|10
1641853730000|2022-01-10 22:28:50|15873.85|15753.85|15873.67|15753.67|15874.14|15754.14|15873.42|15753.42|9
1641853740000|2022-01-10 22:29:00|15871.28|15751.28|15871.13|15751.13|15871.31|15751.31|15870.24|15750.24|9
1641853750000|2022-01-10 22:29:10|15871.15|15751.15|15870.89|15750.89|15871.18|15751.18|15870.6|15750.6|10
1641853760000|2022-01-10 22:29:20|15871.16|15751.16|15871.71|15751.71|15871.99|15751.99|15871.16|15751.16|10
1641853770000|2022-01-10 22:29:30|15872.7|15752.7|15872.95|15752.95|15872.95|15752.95|15872.19|15752.19|9
1641853780000|2022-01-10 22:29:40|15873.25|15753.25|15873.68|15753.68|15873.68|15753.68|15873.13|15753.13|9
1641853790000|2022-01-10 22:29:50|15873.64|15753.64|15872.46|15752.46|15873.64|15753.64|15872.46|15752.46|9
1641853800000|2022-01-10 22:30:00|15872.45|15752.45|15872.83|15752.83|15873.13|15753.13|15872.45|15752.45|8
1641853810000|2022-01-10 22:30:10|15873.28|15753.28|15872.84|15752.84|15873.28|15753.28|15872.42|15752.42|8
1641853820000|2022-01-10 22:30:20|15872.96|15752.96|15873.39|15753.39|15873.39|15753.39|15872.59|15752.59|10
1641853830000|2022-01-10 22:30:30|15873.65|15753.65|15873.16|15753.16|15873.76|15753.76|15873.16|15753.16|7
1641853840000|2022-01-10 22:30:40|15872.37|15752.37|15871.66|15751.66|15872.43|15752.43|15871.6|15751.6|9
1641853850000|2022-01-10 22:30:50|15871.35|15751.35|15872.39|15752.39|15872.39|15752.39|15871.35|15751.35|9
1641853860000|2022-01-10 22:31:00|15872.53|15752.53|15872.41|15752.41|15872.53|15752.53|15872.25|15752.25|8
1641853870000|2022-01-10 22:31:10|15872.16|15752.16|15871.46|15751.46|15872.16|15752.16|15871.46|15751.46|9
1641853880000|2022-01-10 22:31:20|15871.48|15751.48|15871.4|15751.4|15872.02|15752.02|15871.37|15751.37|9
1641853890000|2022-01-10 22:31:30|15871.15|15751.15|15871.82|15751.82|15871.82|15751.82|15871.15|15751.15|9
1641853900000|2022-01-10 22:31:40|15871.92|15751.92|15870.92|15750.92|15871.96|15751.96|15870.92|15750.92|9
1641853910000|2022-01-10 22:31:50|15870.97|15750.97|15872.01|15752.01|15872.19|15752.19|15870.97|15750.97|9
1641853920000|2022-01-10 22:32:00|15872.07|15752.07|15873.73|15753.73|15873.74|15753.74|15872.07|15752.07|9
1641853930000|2022-01-10 22:32:10|15873.61|15753.61|15873.85|15753.85|15874.01|15754.01|15873.61|15753.61|8
1641853940000|2022-01-10 22:32:20|15873.77|15753.77|15872.93|15752.93|15873.81|15753.81|15872.93|15752.93|10
1641853950000|2022-01-10 22:32:30|15872.9|15752.9|15872.56|15752.56|15872.9|15752.9|15872.17|15752.17|8
1641853960000|2022-01-10 22:32:40|15872.6|15752.6|15872.09|15752.09|15872.6|15752.6|15872.09|15752.09|8
1641853970000|2022-01-10 22:32:50|15872.1|15752.1|15871.76|15751.76|15872.24|15752.24|15871.41|15751.41|9
1641853980000|2022-01-10 22:33:00|15871.98|15751.98|15871.47|15751.47|15871.98|15751.98|15870.47|15750.47|10
1641853990000|2022-01-10 22:33:10|15870.84|15750.84|15869.85|15749.85|15870.84|15750.84|15869.85|15749.85|8
1641854000000|2022-01-10 22:33:20|15869.62|15749.62|15864.97|15744.97|15869.62|15749.62|15864.97|15744.97|10
1641854010000|2022-01-10 22:33:30|15863.76|15743.76|15862.48|15742.48|15864.3|15744.3|15862.48|15742.48|9
1641854020000|2022-01-10 22:33:40|15864.47|15744.47|15864.36|15744.36|15864.47|15744.47|15863.72|15743.72|7
1641854030000|2022-01-10 22:33:50|15864.82|15744.82|15864.13|15744.13|15864.91|15744.91|15864.13|15744.13|10
1641854040000|2022-01-10 22:34:00|15864.55|15744.55|15865.71|15745.71|15865.76|15745.76|15864.55|15744.55|10
1641854050000|2022-01-10 22:34:10|15865.37|15745.37|15865.16|15745.16|15865.53|15745.53|15864.86|15744.86|10
1641854060000|2022-01-10 22:34:20|15865.34|15745.34|15864.02|15744.02|15865.34|15745.34|15864.02|15744.02|9
1641854070000|2022-01-10 22:34:30|15863.38|15743.38|15863.39|15743.39|15863.7|15743.7|15863.02|15743.02|10
1641854080000|2022-01-10 22:34:40|15863.35|15743.35|15863.1|15743.1|15863.35|15743.35|15863.01|15743.01|8
1641854090000|2022-01-10 22:34:50|15863.32|15743.32|15863.31|15743.31|15863.45|15743.45|15863.29|15743.29|9
1641854100000|2022-01-10 22:35:00|15863.3|15743.3|15863.84|15743.84|15863.84|15743.84|15863.27|15743.27|10
1641854110000|2022-01-10 22:35:10|15864.57|15744.57|15863.67|15743.67|15864.57|15744.57|15863.67|15743.67|9
1641854120000|2022-01-10 22:35:20|15863.8|15743.8|15862.85|15742.85|15863.8|15743.8|15862.85|15742.85|9
1641854130000|2022-01-10 22:35:30|15862.59|15742.59|15863.82|15743.82|15863.82|15743.82|15862.59|15742.59|10
1641854140000|2022-01-10 22:35:40|15863.62|15743.62|15862.12|15742.12|15863.62|15743.62|15862.12|15742.12|7
1641854150000|2022-01-10 22:35:50|15861.88|15741.88|15861.3|15741.3|15861.88|15741.88|15861.13|15741.13|8
1641854160000|2022-01-10 22:36:00|15861.31|15741.31|15861|15741|15861.31|15741.31|15860.22|15740.22|10
1641854170000|2022-01-10 22:36:10|15861.02|15741.02|15860.24|15740.24|15861.48|15741.48|15860.03|15740.03|8
1641854180000|2022-01-10 22:36:20|15860.07|15740.07|15860.38|15740.38|15860.75|15740.75|15860.07|15740.07|9
1641854190000|2022-01-10 22:36:30|15860.32|15740.32|15860.45|15740.45|15860.45|15740.45|15859.94|15739.94|7
1641854200000|2022-01-10 22:36:40|15860.85|15740.85|15859.99|15739.99|15860.85|15740.85|15859.74|15739.74|8
1641854210000|2022-01-10 22:36:50|15860|15740|15859.11|15739.11|15860|15740|15858.89|15738.89|8
1641854220000|2022-01-10 22:37:00|15859.2|15739.2|15859.1|15739.1|15859.68|15739.68|15859.1|15739.1|9
1641854230000|2022-01-10 22:37:10|15859.08|15739.08|15859.66|15739.66|15859.66|15739.66|15858.98|15738.98|9
1641854240000|2022-01-10 22:37:20|15859.82|15739.82|15859.56|15739.56|15859.82|15739.82|15859.29|15739.29|10
1641854250000|2022-01-10 22:37:30|15859.91|15739.91|15858.51|15738.51|15859.91|15739.91|15858.46|15738.46|10
1641854260000|2022-01-10 22:37:40|15858.34|15738.34|15858.97|15738.97|15858.97|15738.97|15858.34|15738.34|8
1641854270000|2022-01-10 22:37:50|15858.8|15738.8|15859.16|15739.16|15859.37|15739.37|15858.8|15738.8|9
1641854280000|2022-01-10 22:38:00|15859.44|15739.44|15858.65|15738.65|15859.5|15739.5|15858.65|15738.65|8
1641854290000|2022-01-10 22:38:10|15858.7|15738.7|15860.55|15740.55|15860.55|15740.55|15858.7|15738.7|8
1641854300000|2022-01-10 22:38:20|15860.48|15740.48|15859.52|15739.52|15861.14|15741.14|15859.42|15739.42|9
1641854310000|2022-01-10 22:38:30|15859.46|15739.46|15857.93|15737.93|15859.83|15739.83|15857.93|15737.93|9
1641854320000|2022-01-10 22:38:40|15857.92|15737.92|15857.43|15737.43|15858.21|15738.21|15857.43|15737.43|9
1641854330000|2022-01-10 22:38:50|15857.08|15737.08|15855.19|15735.19|15857.49|15737.49|15855.19|15735.19|8
1641854340000|2022-01-10 22:39:00|15855.56|15735.56|15856.25|15736.25|15856.25|15736.25|15855.35|15735.35|8
1641854350000|2022-01-10 22:39:10|15856.3|15736.3|15856.31|15736.31|15856.85|15736.85|15855.66|15735.66|7
1641854360000|2022-01-10 22:39:20|15856.43|15736.43|15856.67|15736.67|15856.67|15736.67|15856.19|15736.19|7
1641854370000|2022-01-10 22:39:30|15856.97|15736.97|15857.91|15737.91|15857.91|15737.91|15856.67|15736.67|8
1641854380000|2022-01-10 22:39:40|15858.12|15738.12|15856.59|15736.59|15858.12|15738.12|15856.59|15736.59|10
1641854390000|2022-01-10 22:39:50|15856.68|15736.68|15856.43|15736.43|15856.87|15736.87|15856.2|15736.2|10
1641854400000|2022-01-10 22:40:00|15856.4|15736.4|15854.18|15734.18|15856.45|15736.45|15854.18|15734.18|9
1641854410000|2022-01-10 22:40:10|15854.58|15734.58|15854.27|15734.27|15855.21|15735.21|15854.27|15734.27|10
1641854420000|2022-01-10 22:40:20|15854.23|15734.23|15850.26|15730.26|15854.23|15734.23|15850.26|15730.26|10
1641854430000|2022-01-10 22:40:30|15849.82|15729.82|15848.38|15728.38|15849.98|15729.98|15848.38|15728.38|10
1641854440000|2022-01-10 22:40:40|15847.91|15727.91|15846.03|15726.03|15847.91|15727.91|15846.03|15726.03|10
1641854450000|2022-01-10 22:40:50|15845.83|15725.83|15843.65|15723.65|15845.83|15725.83|15843.65|15723.65|9
1641854460000|2022-01-10 22:41:00|15843.96|15723.96|15842.85|15722.85|15844.26|15724.26|15842.71|15722.71|8
1641854470000|2022-01-10 22:41:10|15843.08|15723.08|15842.74|15722.74|15843.19|15723.19|15842.4|15722.4|8
1641854480000|2022-01-10 22:41:20|15842.42|15722.42|15843.74|15723.74|15843.89|15723.89|15842.42|15722.42|9
1641854490000|2022-01-10 22:41:30|15843.6|15723.6|15844.51|15724.51|15844.8|15724.8|15842.81|15722.81|10
1641854500000|2022-01-10 22:41:40|15844.56|15724.56|15845.44|15725.44|15845.44|15725.44|15844.56|15724.56|9
1641854510000|2022-01-10 22:41:50|15845.15|15725.15|15845.82|15725.82|15845.82|15725.82|15844.95|15724.95|10
1641854520000|2022-01-10 22:42:00|15846.53|15726.53|15847.28|15727.28|15847.43|15727.43|15846.33|15726.33|9
1641854530000|2022-01-10 22:42:10|15847.6|15727.6|15849.48|15729.48|15849.48|15729.48|15847.43|15727.43|10
1641854540000|2022-01-10 22:42:20|15849.03|15729.03|15853.93|15733.93|15854.03|15734.03|15849.03|15729.03|10
1641854550000|2022-01-10 22:42:30|15854.76|15734.76|15858.77|15738.77|15858.77|15738.77|15854.76|15734.76|10
1641854560000|2022-01-10 22:42:40|15859.31|15739.31|15861.72|15741.72|15861.72|15741.72|15858.86|15738.86|10
1641854570000|2022-01-10 22:42:50|15861.45|15741.45|15866.69|15746.69|15866.69|15746.69|15861.45|15741.45|10
1641854580000|2022-01-10 22:43:00|15866.96|15746.96|15869.45|15749.45|15869.5|15749.5|15866.96|15746.96|10
1641854590000|2022-01-10 22:43:10|15868.53|15748.53|15865.35|15745.35|15868.59|15748.59|15865.11|15745.11|10
1641854600000|2022-01-10 22:43:20|15864.88|15744.88|15863.41|15743.41|15864.88|15744.88|15863.04|15743.04|9
1641854610000|2022-01-10 22:43:30|15863.28|15743.28|15863.12|15743.12|15863.53|15743.53|15862.46|15742.46|10
1641854620000|2022-01-10 22:43:40|15863.31|15743.31|15862.02|15742.02|15863.31|15743.31|15861.99|15741.99|10
1641854630000|2022-01-10 22:43:50|15862.01|15742.01|15861.55|15741.55|15862.01|15742.01|15861.45|15741.45|8
1641854640000|2022-01-10 22:44:00|15861.46|15741.46|15860.83|15740.83|15861.46|15741.46|15860.6|15740.6|9
1641854650000|2022-01-10 22:44:10|15859.91|15739.91|15860.58|15740.58|15860.69|15740.69|15859.67|15739.67|9
1641854660000|2022-01-10 22:44:20|15860.55|15740.55|15860.48|15740.48|15860.78|15740.78|15860.13|15740.13|7
1641854670000|2022-01-10 22:44:30|15860.2|15740.2|15859.96|15739.96|15860.2|15740.2|15859.43|15739.43|8
1641854680000|2022-01-10 22:44:40|15859.91|15739.91|15859.81|15739.81|15860.19|15740.19|15859.41|15739.41|10
1641854690000|2022-01-10 22:44:50|15860.02|15740.02|15860.39|15740.39|15860.39|15740.39|15859.76|15739.76|9
1641854700000|2022-01-10 22:45:00|15859.78|15739.78|15858.81|15738.81|15860.21|15740.21|15858.81|15738.81|10
1641854710000|2022-01-10 22:45:10|15858.66|15738.66|15856.62|15736.62|15858.97|15738.97|15856.62|15736.62|10
1641854720000|2022-01-10 22:45:20|15856.36|15736.36|15852.92|15732.92|15856.36|15736.36|15852.91|15732.91|9
1641854730000|2022-01-10 22:45:30|15853.27|15733.27|15852.2|15732.2|15853.4|15733.4|15852.2|15732.2|9
1641854740000|2022-01-10 22:45:40|15852.31|15732.31|15851.24|15731.24|15852.31|15732.31|15851.24|15731.24|9
1641854750000|2022-01-10 22:45:50|15851.1|15731.1|15850.34|15730.34|15851.1|15731.1|15849.95|15729.95|8
1641854760000|2022-01-10 22:46:00|15850.01|15730.01|15852.28|15732.28|15852.28|15732.28|15849.63|15729.63|9
1641854770000|2022-01-10 22:46:10|15852|15732|15850.49|15730.49|15852.1|15732.1|15850.49|15730.49|9
1641854780000|2022-01-10 22:46:20|15850.31|15730.31|15849.07|15729.07|15850.42|15730.42|15848.87|15728.87|10
1641854790000|2022-01-10 22:46:30|15848.33|15728.33|15847.2|15727.2|15848.51|15728.51|15846.93|15726.93|10
1641854800000|2022-01-10 22:46:40|15847.21|15727.21|15846.3|15726.3|15847.53|15727.53|15846.3|15726.3|10
1641854810000|2022-01-10 22:46:50|15846.27|15726.27|15843.78|15723.78|15846.27|15726.27|15843.78|15723.78|10
1641854820000|2022-01-10 22:47:00|15843.67|15723.67|15843.22|15723.22|15843.75|15723.75|15843.12|15723.12|10
1641854830000|2022-01-10 22:47:10|15843.21|15723.21|15842.29|15722.29|15843.21|15723.21|15841.77|15721.77|7
1641854840000|2022-01-10 22:47:20|15842.69|15722.69|15844.8|15724.8|15844.8|15724.8|15842.69|15722.69|10
1641854850000|2022-01-10 22:47:30|15845.46|15725.46|15847.48|15727.48|15848.67|15728.67|15845.46|15725.46|10
1641854860000|2022-01-10 22:47:40|15847.44|15727.44|15846.47|15726.47|15847.67|15727.67|15846.29|15726.29|10
1641854870000|2022-01-10 22:47:50|15846.56|15726.56|15843.81|15723.81|15846.56|15726.56|15843.81|15723.81|10
1641854880000|2022-01-10 22:48:00|15844.09|15724.09|15840.98|15720.98|15844.09|15724.09|15840.98|15720.98|10
1641854890000|2022-01-10 22:48:10|15840.35|15720.35|15836.3|15716.3|15840.56|15720.56|15836.09|15716.09|10
1641854900000|2022-01-10 22:48:20|15836.34|15716.34|15835.18|15715.18|15836.34|15716.34|15834.48|15714.48|9
1641854910000|2022-01-10 22:48:30|15835.19|15715.19|15834.67|15714.67|15835.19|15715.19|15834.53|15714.53|10
1641854920000|2022-01-10 22:48:40|15834.32|15714.32|15833.76|15713.76|15834.47|15714.47|15833.39|15713.39|8
1641854930000|2022-01-10 22:48:50|15833.92|15713.92|15834.4|15714.4|15834.4|15714.4|15833.69|15713.69|9
1641854940000|2022-01-10 22:49:00|15834.64|15714.64|15835.6|15715.6|15835.6|15715.6|15834.58|15714.58|10
1641854950000|2022-01-10 22:49:10|15835.34|15715.34|15841.56|15721.56|15841.56|15721.56|15835.34|15715.34|10
1641854960000|2022-01-10 22:49:20|15841.41|15721.41|15845.58|15725.58|15845.74|15725.74|15841.41|15721.41|10
1641854970000|2022-01-10 22:49:30|15845.64|15725.64|15848.76|15728.76|15848.96|15728.96|15845.64|15725.64|10
1641854980000|2022-01-10 22:49:40|15849.03|15729.03|15849.07|15729.07|15849.08|15729.08|15847.98|15727.98|10
1641854990000|2022-01-10 22:49:50|15848.86|15728.86|15847.89|15727.89|15848.86|15728.86|15847.54|15727.54|9
1641855000000|2022-01-10 22:50:00|15847.96|15727.96|15846.55|15726.55|15847.96|15727.96|15846.19|15726.19|10
1641855010000|2022-01-10 22:50:10|15846.54|15726.54|15845.8|15725.8|15846.93|15726.93|15845.64|15725.64|8
1641855020000|2022-01-10 22:50:20|15845.82|15725.82|15845.91|15725.91|15846.36|15726.36|15845.82|15725.82|8
1641855030000|2022-01-10 22:50:30|15846|15726|15843.97|15723.97|15846|15726|15843.97|15723.97|8
1641855040000|2022-01-10 22:50:40|15844.18|15724.18|15843.67|15723.67|15844.3|15724.3|15843.49|15723.49|8
1641855050000|2022-01-10 22:50:50|15843.37|15723.37|15844.5|15724.5|15844.5|15724.5|15843.37|15723.37|10
1641855060000|2022-01-10 22:51:00|15844.34|15724.34|15844.17|15724.17|15844.58|15724.58|15843.85|15723.85|9
1641855070000|2022-01-10 22:51:10|15844.13|15724.13|15844.28|15724.28|15844.5|15724.5|15844.13|15724.13|10
1641855080000|2022-01-10 22:51:20|15844.2|15724.2|15845.06|15725.06|15845.41|15725.41|15844.2|15724.2|9
1641855090000|2022-01-10 22:51:30|15845.21|15725.21|15844.51|15724.51|15845.25|15725.25|15844.51|15724.51|9
1641855100000|2022-01-10 22:51:40|15844.62|15724.62|15844.06|15724.06|15844.62|15724.62|15843.92|15723.92|9
1641855110000|2022-01-10 22:51:50|15843.87|15723.87|15842.57|15722.57|15844.4|15724.4|15842.31|15722.31|10
1641855120000|2022-01-10 22:52:00|15842.53|15722.53|15839.96|15719.96|15842.53|15722.53|15839.96|15719.96|10
1641855130000|2022-01-10 22:52:10|15839.08|15719.08|15835.68|15715.68|15839.08|15719.08|15835.61|15715.61|10
1641855140000|2022-01-10 22:52:20|15835.67|15715.67|15834.88|15714.88|15835.67|15715.67|15834.65|15714.65|10
1641855150000|2022-01-10 22:52:30|15834.87|15714.87|15832.72|15712.72|15834.87|15714.87|15832.72|15712.72|9
1641855160000|2022-01-10 22:52:40|15832.95|15712.95|15832.58|15712.58|15833.58|15713.58|15832.58|15712.58|10
1641855170000|2022-01-10 22:52:50|15832.06|15712.06|15828.86|15708.86|15832.06|15712.06|15828.86|15708.86|9
1641855180000|2022-01-10 22:53:00|15829.02|15709.02|15823.6|15703.6|15829.06|15709.06|15823.2|15703.2|10
1641855190000|2022-01-10 22:53:10|15823.25|15703.25|15819.68|15699.68|15823.25|15703.25|15819.51|15699.51|9
1641855200000|2022-01-10 22:53:20|15819.62|15699.62|15816.95|15696.95|15819.67|15699.67|15816.95|15696.95|9
1641855210000|2022-01-10 22:53:30|15817.01|15697.01|15813.87|15693.87|15817.01|15697.01|15813.87|15693.87|10
1641855220000|2022-01-10 22:53:40|15813.58|15693.58|15811|15691|15813.58|15693.58|15810.38|15690.38|10
1641855230000|2022-01-10 22:53:50|15810.93|15690.93|15811.19|15691.19|15811.19|15691.19|15810.09|15690.09|10
1641855240000|2022-01-10 22:54:00|15811.53|15691.53|15817.11|15697.11|15817.11|15697.11|15811.53|15691.53|10
1641855250000|2022-01-10 22:54:10|15817.27|15697.27|15820.47|15700.47|15820.77|15700.77|15817.07|15697.07|10
1641855260000|2022-01-10 22:54:20|15820.01|15700.01|15817.22|15697.22|15820.01|15700.01|15817|15697|9
1641855270000|2022-01-10 22:54:30|15817.08|15697.08|15816.24|15696.24|15817.08|15697.08|15815.84|15695.84|9
1641855280000|2022-01-10 22:54:40|15815.98|15695.98|15817.71|15697.71|15817.71|15697.71|15815.93|15695.93|10
1641855290000|2022-01-10 22:54:50|15817.78|15697.78|15821.76|15701.76|15822.4|15702.4|15817.78|15697.78|10
1641855300000|2022-01-10 22:55:00|15822.4|15702.4|15820.19|15700.19|15822.4|15702.4|15820.19|15700.19|10
1641855310000|2022-01-10 22:55:10|15819.57|15699.57|15818.57|15698.57|15819.89|15699.89|15818.57|15698.57|10
1641855320000|2022-01-10 22:55:20|15818.72|15698.72|15816.44|15696.44|15818.76|15698.76|15816.44|15696.44|10
1641855330000|2022-01-10 22:55:30|15815.6|15695.6|15816.14|15696.14|15816.24|15696.24|15815.6|15695.6|10
1641855340000|2022-01-10 22:55:40|15816.35|15696.35|15818.45|15698.45|15818.45|15698.45|15816.35|15696.35|9
1641855350000|2022-01-10 22:55:50|15819.05|15699.05|15820.65|15700.65|15820.65|15700.65|15819.05|15699.05|10
1641855360000|2022-01-10 22:56:00|15821.19|15701.19|15820.28|15700.28|15821.19|15701.19|15820.08|15700.08|10
1641855370000|2022-01-10 22:56:10|15820.24|15700.24|15820.13|15700.13|15820.52|15700.52|15819.67|15699.67|9
1641855380000|2022-01-10 22:56:20|15820.4|15700.4|15821.38|15701.38|15821.38|15701.38|15820.4|15700.4|10
1641855390000|2022-01-10 22:56:30|15821.39|15701.39|15822.78|15702.78|15822.78|15702.78|15821.36|15701.36|8
1641855400000|2022-01-10 22:56:40|15822.8|15702.8|15821.59|15701.59|15822.8|15702.8|15821.59|15701.59|10
1641855410000|2022-01-10 22:56:50|15820.65|15700.65|15819.64|15699.64|15820.69|15700.69|15819.57|15699.57|9
1641855420000|2022-01-10 22:57:00|15819.46|15699.46|15817.39|15697.39|15819.46|15699.46|15817.39|15697.39|10
1641855430000|2022-01-10 22:57:10|15818.72|15698.72|15819.33|15699.33|15819.39|15699.39|15817.93|15697.93|10
1641855440000|2022-01-10 22:57:20|15819.47|15699.47|15825.77|15705.77|15825.77|15705.77|15819.47|15699.47|10
1641855450000|2022-01-10 22:57:30|15826.07|15706.07|15828.58|15708.58|15828.58|15708.58|15826.07|15706.07|10
1641855460000|2022-01-10 22:57:40|15828.43|15708.43|15825.27|15705.27|15828.43|15708.43|15825.27|15705.27|10
1641855470000|2022-01-10 22:57:50|15825.42|15705.42|15825.75|15705.75|15826.12|15706.12|15825.3|15705.3|10
1641855480000|2022-01-10 22:58:00|15825.9|15705.9|15826.27|15706.27|15826.58|15706.58|15825.66|15705.66|9
1641855490000|2022-01-10 22:58:10|15826.65|15706.65|15829.46|15709.46|15829.46|15709.46|15826.65|15706.65|10
1641855500000|2022-01-10 22:58:20|15829.63|15709.63|15832.87|15712.87|15832.87|15712.87|15829.63|15709.63|10
1641855510000|2022-01-10 22:58:30|15833.06|15713.06|15835.82|15715.82|15835.82|15715.82|15833.06|15713.06|10
1641855520000|2022-01-10 22:58:40|15835.81|15715.81|15834.88|15714.88|15835.81|15715.81|15834.88|15714.88|8
1641855530000|2022-01-10 22:58:50|15835|15715|15835.72|15715.72|15835.85|15715.85|15835|15715|9
1641855540000|2022-01-10 22:59:00|15836.58|15716.58|15837.6|15717.6|15837.6|15717.6|15836.58|15716.58|10
1641855550000|2022-01-10 22:59:10|15836.04|15716.04|15835.82|15715.82|15836.04|15716.04|15835.12|15715.12|10
1641855560000|2022-01-10 22:59:20|15835.67|15715.67|15835.87|15715.87|15835.93|15715.93|15835.34|15715.34|8
1641855570000|2022-01-10 22:59:30|15835.67|15715.67|15835.17|15715.17|15835.71|15715.71|15834.63|15714.63|10
1641855580000|2022-01-10 22:59:40|15835.05|15715.05|15836.15|15716.15|15836.15|15716.15|15835.05|15715.05|10
1641855590000|2022-01-10 22:59:50|15836.22|15716.22|15837.82|15717.82|15837.82|15717.82|15836.22|15716.22|10
1641855600000|2022-01-10 23:00:00|15837.85|15717.85|15836.61|15716.61|15837.85|15717.85|15836.51|15716.51|10
1641855610000|2022-01-10 23:00:10|15836.69|15716.69|15838.09|15718.09|15838.09|15718.09|15836.02|15716.02|9
1641855620000|2022-01-10 23:00:20|15839.69|15719.69|15840.85|15720.85|15840.85|15720.85|15839.69|15719.69|10
1641855630000|2022-01-10 23:00:30|15840.18|15720.18|15834.53|15714.53|15840.18|15720.18|15834.53|15714.53|10
1641855640000|2022-01-10 23:00:40|15833.74|15713.74|15827.99|15707.99|15833.74|15713.74|15827.99|15707.99|10
1641855650000|2022-01-10 23:00:50|15826.93|15706.93|15822.67|15702.67|15826.96|15706.96|15822.67|15702.67|10
1641855660000|2022-01-10 23:01:00|15821.65|15701.65|15818.42|15698.42|15821.67|15701.67|15818.42|15698.42|10
1641855670000|2022-01-10 23:01:10|15818.6|15698.6|15817.97|15697.97|15819.45|15699.45|15817.73|15697.73|10
1641855680000|2022-01-10 23:01:20|15817.65|15697.65|15814.33|15694.33|15817.74|15697.74|15814.07|15694.07|10
1641855690000|2022-01-10 23:01:30|15813.65|15693.65|15808.55|15688.55|15813.65|15693.65|15808.55|15688.55|10
1641855700000|2022-01-10 23:01:40|15807.29|15687.29|15803.42|15683.42|15807.29|15687.29|15803.42|15683.42|10
1641855710000|2022-01-10 23:01:50|15802.9|15682.9|15801.51|15681.51|15803.04|15683.04|15800.02|15680.02|10
1641855720000|2022-01-10 23:02:00|15801.95|15681.95|15801.48|15681.48|15801.99|15681.99|15800.81|15680.81|10
1641855730000|2022-01-10 23:02:10|15801.35|15681.35|15802.28|15682.28|15802.61|15682.61|15801.33|15681.33|10
1641855740000|2022-01-10 23:02:20|15803.12|15683.12|15802.47|15682.47|15803.74|15683.74|15802.47|15682.47|9
1641855750000|2022-01-10 23:02:30|15802.49|15682.49|15802.04|15682.04|15802.7|15682.7|15801.32|15681.32|10
1641855760000|2022-01-10 23:02:40|15802.18|15682.18|15800.52|15680.52|15802.18|15682.18|15800.52|15680.52|9
1641855770000|2022-01-10 23:02:50|15800.41|15680.41|15800.37|15680.37|15801.19|15681.19|15799.77|15679.77|10
1641855780000|2022-01-10 23:03:00|15800.58|15680.58|15801.38|15681.38|15801.48|15681.48|15800.31|15680.31|9
1641855790000|2022-01-10 23:03:10|15801.36|15681.36|15798.95|15678.95|15801.36|15681.36|15798.5|15678.5|10
1641855800000|2022-01-10 23:03:20|15798.21|15678.21|15797.04|15677.04|15798.21|15678.21|15796.31|15676.31|10
1641855810000|2022-01-10 23:03:30|15797.12|15677.12|15795.95|15675.95|15797.27|15677.27|15795.95|15675.95|10
1641855820000|2022-01-10 23:03:40|15795.97|15675.97|15795.12|15675.12|15795.97|15675.97|15794.81|15674.81|9
1641855830000|2022-01-10 23:03:50|15795.42|15675.42|15797.08|15677.08|15797.35|15677.35|15795.42|15675.42|10
1641855840000|2022-01-10 23:04:00|15797.1|15677.1|15802.95|15682.95|15802.95|15682.95|15797.1|15677.1|10
1641855850000|2022-01-10 23:04:10|15804|15684|15809.53|15689.53|15809.53|15689.53|15804|15684|10
1641855860000|2022-01-10 23:04:20|15811.13|15691.13|15817.94|15697.94|15817.94|15697.94|15811.13|15691.13|10
1641855870000|2022-01-10 23:04:30|15817.85|15697.85|15821.16|15701.16|15821.64|15701.64|15817.85|15697.85|10
1641855880000|2022-01-10 23:04:40|15824.67|15704.67|15828.43|15708.43|15828.56|15708.56|15824.16|15704.16|9
1641855890000|2022-01-10 23:04:50|15828.87|15708.87|15830.88|15710.88|15830.88|15710.88|15828.87|15708.87|10
1641855900000|2022-01-10 23:05:00|15830.97|15710.97|15834.37|15714.37|15834.37|15714.37|15830.81|15710.81|10
1641855910000|2022-01-10 23:05:10|15837.52|15717.52|15845.63|15725.63|15845.63|15725.63|15837.52|15717.52|10
1641855920000|2022-01-10 23:05:20|15848.05|15728.05|15851.11|15731.11|15851.11|15731.11|15848.05|15728.05|10
1641855930000|2022-01-10 23:05:30|15851.26|15731.26|15856.39|15736.39|15856.57|15736.57|15851.26|15731.26|10
1641855940000|2022-01-10 23:05:40|15856.63|15736.63|15856.27|15736.27|15856.96|15736.96|15856.09|15736.09|8
1641855950000|2022-01-10 23:05:50|15855.45|15735.45|15855.82|15735.82|15855.82|15735.82|15854.06|15734.06|10
1641855960000|2022-01-10 23:06:00|15855.97|15735.97|15854.25|15734.25|15856.06|15736.06|15854.25|15734.25|10
1641855970000|2022-01-10 23:06:10|15854.51|15734.51|15852.47|15732.47|15854.51|15734.51|15852.4|15732.4|10
1641855980000|2022-01-10 23:06:20|15851.61|15731.61|15853.02|15733.02|15853.44|15733.44|15851.61|15731.61|9
1641855990000|2022-01-10 23:06:30|15853.14|15733.14|15853.83|15733.83|15853.86|15733.86|15852.76|15732.76|10
1641856000000|2022-01-10 23:06:40|15854.39|15734.39|15857.09|15737.09|15857.71|15737.71|15854.39|15734.39|10
1641856010000|2022-01-10 23:06:50|15857.05|15737.05|15854.67|15734.67|15857.05|15737.05|15854.54|15734.54|10
1641856020000|2022-01-10 23:07:00|15854.38|15734.38|15852.88|15732.88|15854.38|15734.38|15852.81|15732.81|10
1641856030000|2022-01-10 23:07:10|15852.57|15732.57|15850.6|15730.6|15852.57|15732.57|15850.6|15730.6|10
1641856040000|2022-01-10 23:07:20|15850.26|15730.26|15850.91|15730.91|15851.16|15731.16|15850.26|15730.26|10
1641856050000|2022-01-10 23:07:30|15851.45|15731.45|15851.93|15731.93|15851.93|15731.93|15851.45|15731.45|10
1641856060000|2022-01-10 23:07:40|15851.89|15731.89|15851.88|15731.88|15851.89|15731.89|15851.41|15731.41|9
1641856070000|2022-01-10 23:07:50|15851.34|15731.34|15850.49|15730.49|15851.61|15731.61|15850.49|15730.49|9
1641856080000|2022-01-10 23:08:00|15850.48|15730.48|15855.45|15735.45|15855.51|15735.51|15850.48|15730.48|10
1641856090000|2022-01-10 23:08:10|15855.52|15735.52|15853.83|15733.83|15855.58|15735.58|15853.83|15733.83|10
1641856100000|2022-01-10 23:08:20|15853.79|15733.79|15851.71|15731.71|15853.79|15733.79|15851.71|15731.71|10
1641856110000|2022-01-10 23:08:30|15852.05|15732.05|15854.42|15734.42|15855.31|15735.31|15852.05|15732.05|10
1641856120000|2022-01-10 23:08:40|15854.64|15734.64|15858.63|15738.63|15858.63|15738.63|15854.64|15734.64|10
1641856130000|2022-01-10 23:08:50|15858.91|15738.91|15860.31|15740.31|15860.48|15740.48|15858.91|15738.91|10
1641856140000|2022-01-10 23:09:00|15860.27|15740.27|15858.83|15738.83|15860.27|15740.27|15858.62|15738.62|9
1641856150000|2022-01-10 23:09:10|15858.88|15738.88|15858.98|15738.98|15859.65|15739.65|15858.69|15738.69|9
1641856160000|2022-01-10 23:09:20|15858.29|15738.29|15858.53|15738.53|15859.02|15739.02|15857.82|15737.82|10
1641856170000|2022-01-10 23:09:30|15858.92|15738.92|15862.52|15742.52|15862.52|15742.52|15858.92|15738.92|9
1641856180000|2022-01-10 23:09:40|15863.2|15743.2|15867.08|15747.08|15867.08|15747.08|15863.2|15743.2|10
1641856190000|2022-01-10 23:09:50|15867.07|15747.07|15867.63|15747.63|15867.63|15747.63|15866.59|15746.59|10
1641856200000|2022-01-10 23:10:00|15867.25|15747.25|15868.05|15748.05|15868.05|15748.05|15866.02|15746.02|10
1641856210000|2022-01-10 23:10:10|15868.13|15748.13|15870.16|15750.16|15870.16|15750.16|15868.13|15748.13|10
1641856220000|2022-01-10 23:10:20|15870.52|15750.52|15870.14|15750.14|15870.52|15750.52|15869.72|15749.72|10
1641856230000|2022-01-10 23:10:30|15870.44|15750.44|15870.59|15750.59|15872.1|15752.1|15870.44|15750.44|10
1641856240000|2022-01-10 23:10:40|15870.46|15750.46|15870.05|15750.05|15870.46|15750.46|15868.92|15748.92|10
1641856250000|2022-01-10 23:10:50|15870.94|15750.94|15872.19|15752.19|15872.68|15752.68|15870.94|15750.94|10
1641856260000|2022-01-10 23:11:00|15872.91|15752.91|15875.95|15755.95|15875.95|15755.95|15872.91|15752.91|10
1641856270000|2022-01-10 23:11:10|15876.79|15756.79|15879.5|15759.5|15879.9|15759.9|15876.79|15756.79|10
1641856280000|2022-01-10 23:11:20|15880.21|15760.21|15882.23|15762.23|15882.23|15762.23|15880.09|15760.09|9
1641856290000|2022-01-10 23:11:30|15882.27|15762.27|15882.63|15762.63|15882.63|15762.63|15882.23|15762.23|9
1641856300000|2022-01-10 23:11:40|15882.66|15762.66|15883.07|15763.07|15883.07|15763.07|15882.26|15762.26|8
1641856310000|2022-01-10 23:11:50|15882.87|15762.87|15883.9|15763.9|15883.9|15763.9|15882.87|15762.87|9
1641856320000|2022-01-10 23:12:00|15884.59|15764.59|15887.18|15767.18|15887.18|15767.18|15884.59|15764.59|10
1641856330000|2022-01-10 23:12:10|15887.86|15767.86|15886.3|15766.3|15888.35|15768.35|15886.3|15766.3|10
1641856340000|2022-01-10 23:12:20|15886.39|15766.39|15885.74|15765.74|15886.61|15766.61|15885.74|15765.74|9
1641856350000|2022-01-10 23:12:30|15885.54|15765.54|15888.1|15768.1|15888.51|15768.51|15885.11|15765.11|10
1641856360000|2022-01-10 23:12:40|15887.74|15767.74|15887.05|15767.05|15887.74|15767.74|15886.95|15766.95|9
1641856370000|2022-01-10 23:12:50|15887.37|15767.37|15883.63|15763.63|15887.37|15767.37|15883.63|15763.63|10
1641856380000|2022-01-10 23:13:00|15882.97|15762.97|15881.26|15761.26|15882.97|15762.97|15881.26|15761.26|10
1641856390000|2022-01-10 23:13:10|15881.35|15761.35|15881.69|15761.69|15881.7|15761.7|15881.35|15761.35|10
1641856400000|2022-01-10 23:13:20|15881.63|15761.63|15882.33|15762.33|15882.45|15762.45|15881.63|15761.63|10
1641856410000|2022-01-10 23:13:30|15882.31|15762.31|15885.63|15765.63|15885.63|15765.63|15882.31|15762.31|10
1641856420000|2022-01-10 23:13:40|15885.8|15765.8|15885.89|15765.89|15886.24|15766.24|15885.8|15765.8|8
1641856430000|2022-01-10 23:13:50|15886.14|15766.14|15887.84|15767.84|15887.84|15767.84|15886.14|15766.14|10
1641856440000|2022-01-10 23:14:00|15888.43|15768.43|15887.63|15767.63|15888.55|15768.55|15887.63|15767.63|9
1641856450000|2022-01-10 23:14:10|15887.95|15767.95|15889.93|15769.93|15889.93|15769.93|15887.86|15767.86|10
1641856460000|2022-01-10 23:14:20|15889.79|15769.79|15889.99|15769.99|15890.94|15770.94|15889.15|15769.15|10
1641856470000|2022-01-10 23:14:30|15889.78|15769.78|15890.43|15770.43|15890.83|15770.83|15889.58|15769.58|10
1641856480000|2022-01-10 23:14:40|15890.45|15770.45|15890.61|15770.61|15891.01|15771.01|15890.45|15770.45|10
1641856490000|2022-01-10 23:14:50|15890.67|15770.67|15888.22|15768.22|15890.67|15770.67|15888.22|15768.22|10
1641856500000|2022-01-10 23:15:00|15887.54|15767.54|15885.96|15765.96|15887.89|15767.89|15885.96|15765.96|10
1641856510000|2022-01-10 23:15:10|15886.01|15766.01|15881.41|15761.41|15886.01|15766.01|15881.41|15761.41|10
1641856520000|2022-01-10 23:15:20|15880.53|15760.53|15877.71|15757.71|15880.6|15760.6|15877.71|15757.71|10
1641856530000|2022-01-10 23:15:30|15877.94|15757.94|15881.8|15761.8|15881.8|15761.8|15877.94|15757.94|10
1641856540000|2022-01-10 23:15:40|15881.76|15761.76|15884.97|15764.97|15884.97|15764.97|15881.76|15761.76|10
1641856550000|2022-01-10 23:15:50|15885.49|15765.49|15883.89|15763.89|15885.88|15765.88|15882.68|15762.68|10
1641856560000|2022-01-10 23:16:00|15884.12|15764.12|15878.63|15758.63|15884.12|15764.12|15878.63|15758.63|10
1641856570000|2022-01-10 23:16:10|15878.67|15758.67|15878.18|15758.18|15878.67|15758.67|15877.73|15757.73|9
1641856580000|2022-01-10 23:16:20|15878.21|15758.21|15876.16|15756.16|15878.21|15758.21|15876.16|15756.16|10
1641856590000|2022-01-10 23:16:30|15876.47|15756.47|15876.81|15756.81|15876.81|15756.81|15875.73|15755.73|10
1641856600000|2022-01-10 23:16:40|15875.96|15755.96|15875.26|15755.26|15876.48|15756.48|15874.74|15754.74|10
1641856610000|2022-01-10 23:16:50|15875.41|15755.41|15874.54|15754.54|15875.45|15755.45|15874.37|15754.37|10
1641856620000|2022-01-10 23:17:00|15873.85|15753.85|15873.3|15753.3|15875.02|15755.02|15873.02|15753.02|10
1641856630000|2022-01-10 23:17:10|15873.56|15753.56|15873.47|15753.47|15873.92|15753.92|15873.17|15753.17|9
1641856640000|2022-01-10 23:17:20|15873.31|15753.31|15872.78|15752.78|15873.37|15753.37|15872.78|15752.78|10
1641856650000|2022-01-10 23:17:30|15873.03|15753.03|15872.18|15752.18|15873.4|15753.4|15871.95|15751.95|10
1641856660000|2022-01-10 23:17:40|15872.22|15752.22|15870.45|15750.45|15872.22|15752.22|15870.45|15750.45|10
1641856670000|2022-01-10 23:17:50|15870.19|15750.19|15870.29|15750.29|15871.07|15751.07|15870.19|15750.19|10
1641856680000|2022-01-10 23:18:00|15871.01|15751.01|15871.46|15751.46|15871.46|15751.46|15870.64|15750.64|10
1641856690000|2022-01-10 23:18:10|15871.88|15751.88|15874.41|15754.41|15874.41|15754.41|15871.88|15751.88|10
1641856700000|2022-01-10 23:18:20|15874.18|15754.18|15875.66|15755.66|15875.73|15755.73|15874.18|15754.18|10
1641856710000|2022-01-10 23:18:30|15875.98|15755.98|15877.7|15757.7|15877.7|15757.7|15875.98|15755.98|10
1641856720000|2022-01-10 23:18:40|15877.77|15757.77|15880.06|15760.06|15880.06|15760.06|15877.77|15757.77|10
1641856730000|2022-01-10 23:18:50|15880.22|15760.22|15883.14|15763.14|15883.14|15763.14|15880.22|15760.22|9
1641856740000|2022-01-10 23:19:00|15883.58|15763.58|15884.37|15764.37|15884.37|15764.37|15882.69|15762.69|10
1641856750000|2022-01-10 23:19:10|15885.55|15765.55|15887.05|15767.05|15887.05|15767.05|15885.55|15765.55|10
1641856760000|2022-01-10 23:19:20|15886.98|15766.98|15893.32|15773.32|15893.32|15773.32|15886.98|15766.98|10
1641856770000|2022-01-10 23:19:30|15893.53|15773.53|15899.6|15779.6|15899.6|15779.6|15893.53|15773.53|10
1641856780000|2022-01-10 23:19:40|15900.09|15780.09|15901.79|15781.79|15902.08|15782.08|15900.09|15780.09|10
1641856790000|2022-01-10 23:19:50|15901.69|15781.69|15901.25|15781.25|15901.69|15781.69|15900.51|15780.51|10
1641856800000|2022-01-10 23:20:00|15901.5|15781.5|15902.2|15782.2|15902.2|15782.2|15900.96|15780.96|10
1641856810000|2022-01-10 23:20:10|15902.33|15782.33|15902.67|15782.67|15903.8|15783.8|15902.33|15782.33|10
1641856820000|2022-01-10 23:20:20|15902.75|15782.75|15904.1|15784.1|15904.22|15784.22|15902.13|15782.13|10
1641856830000|2022-01-10 23:20:30|15903.61|15783.61|15902.2|15782.2|15903.61|15783.61|15902.06|15782.06|10
1641856840000|2022-01-10 23:20:40|15902.28|15782.28|15902.18|15782.18|15902.53|15782.53|15901.7|15781.7|10
1641856850000|2022-01-10 23:20:50|15902.34|15782.34|15901.31|15781.31|15902.34|15782.34|15901.13|15781.13|10
1641856860000|2022-01-10 23:21:00|15901.15|15781.15|15899.7|15779.7|15901.15|15781.15|15899.23|15779.23|10
1641856870000|2022-01-10 23:21:10|15900.12|15780.12|15899.62|15779.62|15900.27|15780.27|15899.62|15779.62|9
1641856880000|2022-01-10 23:21:20|15900.25|15780.25|15899.38|15779.38|15900.47|15780.47|15899.38|15779.38|9
1641856890000|2022-01-10 23:21:30|15899.37|15779.37|15899.35|15779.35|15899.37|15779.37|15899.18|15779.18|9
1641856900000|2022-01-10 23:21:40|15899.07|15779.07|15897.92|15777.92|15899.07|15779.07|15897.92|15777.92|10
1641856910000|2022-01-10 23:21:50|15897.53|15777.53|15896.53|15776.53|15897.53|15777.53|15896.53|15776.53|10
1641856920000|2022-01-10 23:22:00|15896.15|15776.15|15895.95|15775.95|15896.15|15776.15|15895.71|15775.71|3
1641857230000|2022-01-10 23:27:10|15900.55|15780.55|15898.94|15778.94|15900.55|15780.55|15898.66|15778.66|8
1641857240000|2022-01-10 23:27:20|15898.63|15778.63|15898.68|15778.68|15898.77|15778.77|15898.06|15778.06|10
1641857250000|2022-01-10 23:27:30|15898.82|15778.82|15899.06|15779.06|15899.3|15779.3|15898.47|15778.47|10
1641857260000|2022-01-10 23:27:40|15898.7|15778.7|15897.86|15777.86|15898.7|15778.7|15897.59|15777.59|10
1641857270000|2022-01-10 23:27:50|15898.42|15778.42|15897.81|15777.81|15898.42|15778.42|15897.81|15777.81|10
1641857280000|2022-01-10 23:28:00|15897.35|15777.35|15892.58|15772.58|15897.35|15777.35|15892.58|15772.58|10
1641857290000|2022-01-10 23:28:10|15892.62|15772.62|15891.59|15771.59|15893.14|15773.14|15891.59|15771.59|9
1641857300000|2022-01-10 23:28:20|15891.85|15771.85|15892.08|15772.08|15892.17|15772.17|15891.62|15771.62|10
1641857310000|2022-01-10 23:28:30|15891.93|15771.93|15891.53|15771.53|15891.94|15771.94|15891.01|15771.01|10
1641857320000|2022-01-10 23:28:40|15891.16|15771.16|15889.72|15769.72|15891.16|15771.16|15889.19|15769.19|10
1641857330000|2022-01-10 23:28:50|15889.42|15769.42|15890.04|15770.04|15890.04|15770.04|15889.16|15769.16|10
1641857340000|2022-01-10 23:29:00|15890.77|15770.77|15890.38|15770.38|15890.8|15770.8|15889.88|15769.88|10
1641857350000|2022-01-10 23:29:10|15889.81|15769.81|15891.42|15771.42|15891.5|15771.5|15889.81|15769.81|9
1641857360000|2022-01-10 23:29:20|15891.5|15771.5|15893.6|15773.6|15893.71|15773.71|15891.5|15771.5|10
1641857370000|2022-01-10 23:29:30|15893.45|15773.45|15895.63|15775.63|15895.63|15775.63|15893.45|15773.45|9
1641857380000|2022-01-10 23:29:40|15895.81|15775.81|15898.51|15778.51|15899.28|15779.28|15895.81|15775.81|10
1641857390000|2022-01-10 23:29:50|15898.38|15778.38|15899.2|15779.2|15899.2|15779.2|15898.38|15778.38|10
1641857400000|2022-01-10 23:30:00|15899.26|15779.26|15899.9|15779.9|15900.61|15780.61|15899.26|15779.26|10
1641857410000|2022-01-10 23:30:10|15899.61|15779.61|15900.04|15780.04|15900.2|15780.2|15899.61|15779.61|10
1641857420000|2022-01-10 23:30:20|15900.15|15780.15|15902.09|15782.09|15902.09|15782.09|15900.15|15780.15|9
1641857430000|2022-01-10 23:30:30|15902.64|15782.64|15906.51|15786.51|15906.51|15786.51|15902.64|15782.64|10
1641857440000|2022-01-10 23:30:40|15906.5|15786.5|15905.31|15785.31|15906.5|15786.5|15905.14|15785.14|10
1641857450000|2022-01-10 23:30:50|15904.76|15784.76|15904.6|15784.6|15904.76|15784.76|15903.78|15783.78|9
1641857460000|2022-01-10 23:31:00|15904.66|15784.66|15904.96|15784.96|15905.75|15785.75|15904.37|15784.37|10
1641857470000|2022-01-10 23:31:10|15905|15785|15904.47|15784.47|15905.55|15785.55|15904.47|15784.47|9
1641857480000|2022-01-10 23:31:20|15904.29|15784.29|15905.01|15785.01|15905.01|15785.01|15904.01|15784.01|10
1641857490000|2022-01-10 23:31:30|15904.87|15784.87|15904.77|15784.77|15904.87|15784.87|15904.15|15784.15|8
1641857500000|2022-01-10 23:31:40|15904.53|15784.53|15902.22|15782.22|15904.58|15784.58|15902.22|15782.22|9
1641857510000|2022-01-10 23:31:50|15902.09|15782.09|15900.32|15780.32|15902.09|15782.09|15900.32|15780.32|10
1641857520000|2022-01-10 23:32:00|15900.19|15780.19|15897.86|15777.86|15900.45|15780.45|15897.86|15777.86|9
1641857530000|2022-01-10 23:32:10|15897.64|15777.64|15893.58|15773.58|15897.64|15777.64|15893.58|15773.58|10
1641857540000|2022-01-10 23:32:20|15894.56|15774.56|15902.23|15782.23|15902.23|15782.23|15894.53|15774.53|9
1641857550000|2022-01-10 23:32:30|15902.64|15782.64|15906.26|15786.26|15906.45|15786.45|15902.64|15782.64|10
1641857560000|2022-01-10 23:32:40|15906.48|15786.48|15906.93|15786.93|15906.93|15786.93|15906.01|15786.01|10
1641857570000|2022-01-10 23:32:50|15907.1|15787.1|15908.46|15788.46|15908.46|15788.46|15907.1|15787.1|10
1641857580000|2022-01-10 23:33:00|15907.82|15787.82|15907.84|15787.84|15908.17|15788.17|15906.79|15786.79|8
1641857590000|2022-01-10 23:33:10|15908.18|15788.18|15907.02|15787.02|15908.18|15788.18|15907.02|15787.02|7
1641857600000|2022-01-10 23:33:20|15906.69|15786.69|15906.26|15786.26|15907.25|15787.25|15906.2|15786.2|10
1641857610000|2022-01-10 23:33:30|15906.92|15786.92|15906.54|15786.54|15907.2|15787.2|15906.32|15786.32|10
1641857620000|2022-01-10 23:33:40|15906.03|15786.03|15906.44|15786.44|15906.44|15786.44|15905.2|15785.2|8
1641857630000|2022-01-10 23:33:50|15906.46|15786.46|15906.29|15786.29|15907.06|15787.06|15905.81|15785.81|9
1641857640000|2022-01-10 23:34:00|15906.7|15786.7|15906.46|15786.46|15906.78|15786.78|15905.95|15785.95|10
1641857650000|2022-01-10 23:34:10|15906.61|15786.61|15906.56|15786.56|15906.65|15786.65|15905.83|15785.83|10
1641857660000|2022-01-10 23:34:20|15907.4|15787.4|15907.63|15787.63|15908.26|15788.26|15907.39|15787.39|10
1641857670000|2022-01-10 23:34:30|15907.61|15787.61|15907.85|15787.85|15907.89|15787.89|15906.61|15786.61|10
1641857680000|2022-01-10 23:34:40|15907.77|15787.77|15907.36|15787.36|15907.77|15787.77|15907|15787|9
1641857690000|2022-01-10 23:34:50|15907.42|15787.42|15907.82|15787.82|15907.99|15787.99|15907.09|15787.09|9
1641857700000|2022-01-10 23:35:00|15907.66|15787.66|15906.56|15786.56|15907.66|15787.66|15906.56|15786.56|9
1641857710000|2022-01-10 23:35:10|15906.8|15786.8|15907.25|15787.25|15907.25|15787.25|15906.47|15786.47|10
1641857720000|2022-01-10 23:35:20|15906.95|15786.95|15909.16|15789.16|15909.27|15789.27|15906.95|15786.95|10
1641857730000|2022-01-10 23:35:30|15909.01|15789.01|15909.32|15789.32|15909.47|15789.47|15908.68|15788.68|9
1641857740000|2022-01-10 23:35:40|15909.35|15789.35|15910.52|15790.52|15910.6|15790.6|15909.27|15789.27|10
1641857750000|2022-01-10 23:35:50|15910.47|15790.47|15910.24|15790.24|15911.05|15791.05|15910.19|15790.19|9
1641857760000|2022-01-10 23:36:00|15910.31|15790.31|15908.81|15788.81|15910.31|15790.31|15908.81|15788.81|10
1641857770000|2022-01-10 23:36:10|15908.62|15788.62|15907.02|15787.02|15908.76|15788.76|15907.02|15787.02|10
1641857780000|2022-01-10 23:36:20|15906.74|15786.74|15901.28|15781.28|15906.74|15786.74|15901.28|15781.28|10
1641857790000|2022-01-10 23:36:30|15900.96|15780.96|15899.16|15779.16|15900.96|15780.96|15899.16|15779.16|9
1641857800000|2022-01-10 23:36:40|15898.99|15778.99|15899.85|15779.85|15899.85|15779.85|15898.95|15778.95|10
1641857810000|2022-01-10 23:36:50|15899.61|15779.61|15899.61|15779.61|15900.14|15780.14|15899.2|15779.2|10
1641857820000|2022-01-10 23:37:00|15899.76|15779.76|15900.3|15780.3|15900.3|15780.3|15899.68|15779.68|9
1641857830000|2022-01-10 23:37:10|15900.61|15780.61|15901.18|15781.18|15901.18|15781.18|15900.11|15780.11|9
1641857840000|2022-01-10 23:37:20|15901.33|15781.33|15902.72|15782.72|15902.72|15782.72|15901.33|15781.33|8
1641857850000|2022-01-10 23:37:30|15903.04|15783.04|15905.58|15785.58|15905.77|15785.77|15903.04|15783.04|9
1641857860000|2022-01-10 23:37:40|15905|15785|15905.24|15785.24|15905.57|15785.57|15904.31|15784.31|10
1641857870000|2022-01-10 23:37:50|15905.41|15785.41|15907.43|15787.43|15907.67|15787.67|15905.35|15785.35|10
1641857880000|2022-01-10 23:38:00|15907.45|15787.45|15911.23|15791.23|15911.23|15791.23|15907.45|15787.45|10
1641857890000|2022-01-10 23:38:10|15911.65|15791.65|15911.71|15791.71|15911.71|15791.71|15910.7|15790.7|10
1641857900000|2022-01-10 23:38:20|15911.43|15791.43|15909.4|15789.4|15911.68|15791.68|15909.4|15789.4|10
1641857910000|2022-01-10 23:38:30|15909.72|15789.72|15905.55|15785.55|15909.72|15789.72|15905.55|15785.55|10
1641857920000|2022-01-10 23:38:40|15905.42|15785.42|15903.66|15783.66|15905.42|15785.42|15903.59|15783.59|10
1641857930000|2022-01-10 23:38:50|15903.62|15783.62|15902.63|15782.63|15903.76|15783.76|15902.57|15782.57|10
1641857940000|2022-01-10 23:39:00|15902.62|15782.62|15903.12|15783.12|15903.12|15783.12|15901.95|15781.95|10
1641857950000|2022-01-10 23:39:10|15903.39|15783.39|15904.71|15784.71|15904.9|15784.9|15903.39|15783.39|10
1641857960000|2022-01-10 23:39:20|15904.32|15784.32|15903.92|15783.92|15904.32|15784.32|15903.42|15783.42|10
1641857970000|2022-01-10 23:39:30|15904.05|15784.05|15904.55|15784.55|15904.85|15784.85|15904.05|15784.05|10
1641857980000|2022-01-10 23:39:40|15904.41|15784.41|15905.16|15785.16|15905.16|15785.16|15904.41|15784.41|10
1641857990000|2022-01-10 23:39:50|15905.58|15785.58|15905.64|15785.64|15906.99|15786.99|15905.58|15785.58|10
1641858000000|2022-01-10 23:40:00|15905.59|15785.59|15904.85|15784.85|15905.59|15785.59|15904.84|15784.84|10
1641858010000|2022-01-10 23:40:10|15904.92|15784.92|15902.23|15782.23|15904.92|15784.92|15902.23|15782.23|10
1641858020000|2022-01-10 23:40:20|15902.22|15782.22|15901.04|15781.04|15902.22|15782.22|15900.97|15780.97|10
1641858030000|2022-01-10 23:40:30|15901.02|15781.02|15899.15|15779.15|15901.02|15781.02|15899.15|15779.15|9
1641858040000|2022-01-10 23:40:40|15899.09|15779.09|15896.84|15776.84|15899.09|15779.09|15896.84|15776.84|9
1641858050000|2022-01-10 23:40:50|15897.01|15777.01|15895.44|15775.44|15897.11|15777.11|15895.44|15775.44|10
1641858060000|2022-01-10 23:41:00|15895.73|15775.73|15896.74|15776.74|15896.89|15776.89|15895.39|15775.39|9
1641858070000|2022-01-10 23:41:10|15896.96|15776.96|15897.34|15777.34|15897.93|15777.93|15896.95|15776.95|10
1641858080000|2022-01-10 23:41:20|15897.39|15777.39|15901.31|15781.31|15901.31|15781.31|15897.39|15777.39|10
1641858090000|2022-01-10 23:41:30|15900.73|15780.73|15898.92|15778.92|15900.97|15780.97|15898.92|15778.92|10
1641858100000|2022-01-10 23:41:40|15899.02|15779.02|15898.65|15778.65|15899.02|15779.02|15898.15|15778.15|10
1641858110000|2022-01-10 23:41:50|15898.64|15778.64|15900.74|15780.74|15900.74|15780.74|15898.64|15778.64|10
1641858120000|2022-01-10 23:42:00|15901.56|15781.56|15902.13|15782.13|15902.69|15782.69|15901.56|15781.56|10
1641858130000|2022-01-10 23:42:10|15902.6|15782.6|15901.96|15781.96|15902.6|15782.6|15901.92|15781.92|9
1641858140000|2022-01-10 23:42:20|15902.01|15782.01|15900.34|15780.34|15902.01|15782.01|15900.28|15780.28|9
1641858150000|2022-01-10 23:42:30|15900.67|15780.67|15900.82|15780.82|15900.82|15780.82|15900.23|15780.23|10
1641858160000|2022-01-10 23:42:40|15900.74|15780.74|15902.97|15782.97|15903|15783|15900.27|15780.27|10
1641858170000|2022-01-10 23:42:50|15903.12|15783.12|15903.47|15783.47|15903.77|15783.77|15903.12|15783.12|10
1641858180000|2022-01-10 23:43:00|15903.58|15783.58|15908.31|15788.31|15908.31|15788.31|15903.58|15783.58|10
1641858190000|2022-01-10 23:43:10|15908.24|15788.24|15910.61|15790.61|15910.61|15790.61|15908.24|15788.24|9
1641858200000|2022-01-10 23:43:20|15910.64|15790.64|15912.16|15792.16|15912.18|15792.18|15910.64|15790.64|10
1641858210000|2022-01-10 23:43:30|15912.46|15792.46|15913.04|15793.04|15913.37|15793.37|15912.46|15792.46|9
1641858220000|2022-01-10 23:43:40|15912.79|15792.79|15914.42|15794.42|15914.77|15794.77|15912.79|15792.79|10
1641858230000|2022-01-10 23:43:50|15914.52|15794.52|15916.27|15796.27|15916.68|15796.68|15914.52|15794.52|10
1641858240000|2022-01-10 23:44:00|15916.99|15796.99|15924.17|15804.17|15924.17|15804.17|15916.99|15796.99|10
1641858250000|2022-01-10 23:44:10|15924.19|15804.19|15925.52|15805.52|15925.52|15805.52|15923.6|15803.6|10
1641858260000|2022-01-10 23:44:20|15925.85|15805.85|15925.44|15805.44|15926.63|15806.63|15925.39|15805.39|9
1641858270000|2022-01-10 23:44:30|15925.28|15805.28|15924.21|15804.21|15925.41|15805.41|15924.21|15804.21|8
1641858280000|2022-01-10 23:44:40|15924.13|15804.13|15922.58|15802.58|15924.13|15804.13|15922.58|15802.58|10
1641858290000|2022-01-10 23:44:50|15923.2|15803.2|15921.83|15801.83|15923.2|15803.2|15921.58|15801.58|10
1641858300000|2022-01-10 23:45:00|15920.84|15800.84|15920.05|15800.05|15921.6|15801.6|15920.05|15800.05|10
1641858310000|2022-01-10 23:45:10|15919.83|15799.83|15916.48|15796.48|15919.83|15799.83|15916.48|15796.48|10
1641858320000|2022-01-10 23:45:20|15916.44|15796.44|15909.38|15789.38|15916.44|15796.44|15909.38|15789.38|10
1641858330000|2022-01-10 23:45:30|15909.34|15789.34|15906.79|15786.79|15909.34|15789.34|15906.77|15786.77|10
1641858340000|2022-01-10 23:45:40|15906.65|15786.65|15904.57|15784.57|15906.65|15786.65|15904.35|15784.35|10
1641858350000|2022-01-10 23:45:50|15904.15|15784.15|15904.21|15784.21|15904.95|15784.95|15903.86|15783.86|10
1641858360000|2022-01-10 23:46:00|15904.29|15784.29|15904.71|15784.71|15904.85|15784.85|15904.29|15784.29|10
1641858370000|2022-01-10 23:46:10|15904.84|15784.84|15901.7|15781.7|15905.09|15785.09|15901.7|15781.7|10
1641858380000|2022-01-10 23:46:20|15901.85|15781.85|15900.25|15780.25|15901.85|15781.85|15900.25|15780.25|10
1641858390000|2022-01-10 23:46:30|15899.86|15779.86|15898.17|15778.17|15899.86|15779.86|15898.09|15778.09|10
1641858400000|2022-01-10 23:46:40|15897.61|15777.61|15898.49|15778.49|15898.49|15778.49|15897.55|15777.55|10
1641858410000|2022-01-10 23:46:50|15898.72|15778.72|15897.83|15777.83|15899.72|15779.72|15897.83|15777.83|10
1641858420000|2022-01-10 23:47:00|15897.48|15777.48|15891.69|15771.69|15897.48|15777.48|15891.69|15771.69|10
1641858430000|2022-01-10 23:47:10|15891.47|15771.47|15889.33|15769.33|15891.47|15771.47|15889.33|15769.33|10
1641858440000|2022-01-10 23:47:20|15889.92|15769.92|15888.74|15768.74|15889.92|15769.92|15888.71|15768.71|10
1641858450000|2022-01-10 23:47:30|15888.47|15768.47|15885.25|15765.25|15888.47|15768.47|15885.25|15765.25|10
1641858460000|2022-01-10 23:47:40|15884.97|15764.97|15883.5|15763.5|15885.29|15765.29|15883.46|15763.46|10
1641858470000|2022-01-10 23:47:50|15883.16|15763.16|15881.31|15761.31|15883.16|15763.16|15881.31|15761.31|10
1641858480000|2022-01-10 23:48:00|15881.45|15761.45|15882.25|15762.25|15882.25|15762.25|15880.99|15760.99|10
1641858490000|2022-01-10 23:48:10|15882.34|15762.34|15883.1|15763.1|15883.37|15763.37|15881.99|15761.99|10
1641858500000|2022-01-10 23:48:20|15883.08|15763.08|15884.35|15764.35|15884.35|15764.35|15883.08|15763.08|10
1641858510000|2022-01-10 23:48:30|15884.28|15764.28|15884.23|15764.23|15885.1|15765.1|15883.9|15763.9|10
1641858520000|2022-01-10 23:48:40|15884.25|15764.25|15883.68|15763.68|15884.44|15764.44|15883.54|15763.54|10
1641858530000|2022-01-10 23:48:50|15883.6|15763.6|15885.57|15765.57|15885.57|15765.57|15883.6|15763.6|10
1641858540000|2022-01-10 23:49:00|15885.69|15765.69|15884.58|15764.58|15885.73|15765.73|15884.39|15764.39|10
1641858550000|2022-01-10 23:49:10|15885.43|15765.43|15886.68|15766.68|15886.98|15766.98|15885.43|15765.43|9
1641858560000|2022-01-10 23:49:20|15886.04|15766.04|15885.14|15765.14|15886.04|15766.04|15885.1|15765.1|10
1641858570000|2022-01-10 23:49:30|15885.64|15765.64|15887.47|15767.47|15887.77|15767.77|15885.25|15765.25|10
1641858580000|2022-01-10 23:49:40|15887.37|15767.37|15888.78|15768.78|15888.78|15768.78|15887.37|15767.37|10
1641858590000|2022-01-10 23:49:50|15889.1|15769.1|15890.35|15770.35|15890.35|15770.35|15889.1|15769.1|10
1641858600000|2022-01-10 23:50:00|15890.45|15770.45|15892.9|15772.9|15892.9|15772.9|15890.38|15770.38|10
1641858610000|2022-01-10 23:50:10|15892.75|15772.75|15895.88|15775.88|15895.88|15775.88|15892.75|15772.75|9
1641858620000|2022-01-10 23:50:20|15896.24|15776.24|15898.75|15778.75|15898.76|15778.76|15896.24|15776.24|10
1641858630000|2022-01-10 23:50:30|15898.94|15778.94|15900.6|15780.6|15900.72|15780.72|15898.94|15778.94|10
1641858640000|2022-01-10 23:50:40|15900.66|15780.66|15900.65|15780.65|15901.14|15781.14|15900.46|15780.46|10
1641858650000|2022-01-10 23:50:50|15900.86|15780.86|15901.86|15781.86|15902.15|15782.15|15900.7|15780.7|10
1641858660000|2022-01-10 23:51:00|15902.27|15782.27|15903.57|15783.57|15903.82|15783.82|15901.82|15781.82|10
1641858670000|2022-01-10 23:51:10|15904.96|15784.96|15904.5|15784.5|15905.23|15785.23|15904.29|15784.29|7
1641858680000|2022-01-10 23:51:20|15904.89|15784.89|15906.31|15786.31|15906.31|15786.31|15904.89|15784.89|10
1641858690000|2022-01-10 23:51:30|15906.61|15786.61|15909.32|15789.32|15909.32|15789.32|15906.61|15786.61|10
1641858700000|2022-01-10 23:51:40|15909.31|15789.31|15910.78|15790.78|15910.78|15790.78|15909.31|15789.31|9
1641858710000|2022-01-10 23:51:50|15910.89|15790.89|15910.8|15790.8|15911.61|15791.61|15910.8|15790.8|10
1641858720000|2022-01-10 23:52:00|15911.26|15791.26|15910.7|15790.7|15912.01|15792.01|15910.7|15790.7|9
1641858730000|2022-01-10 23:52:10|15910.85|15790.85|15908.48|15788.48|15910.85|15790.85|15908.48|15788.48|10
1641858740000|2022-01-10 23:52:20|15908.55|15788.55|15907.21|15787.21|15908.77|15788.77|15907.21|15787.21|10
1641858750000|2022-01-10 23:52:30|15906.98|15786.98|15907.47|15787.47|15907.47|15787.47|15906.51|15786.51|10
1641858760000|2022-01-10 23:52:40|15907.58|15787.58|15908.7|15788.7|15908.7|15788.7|15907.58|15787.58|9
1641858770000|2022-01-10 23:52:50|15908.81|15788.81|15909.1|15789.1|15909.38|15789.38|15908.54|15788.54|10
1641858780000|2022-01-10 23:53:00|15909.39|15789.39|15909.31|15789.31|15910.04|15790.04|15909.31|15789.31|8
1641858790000|2022-01-10 23:53:10|15909.78|15789.78|15914.51|15794.51|15914.51|15794.51|15909.69|15789.69|10
1641858800000|2022-01-10 23:53:20|15914.84|15794.84|15917.37|15797.37|15917.4|15797.4|15914.84|15794.84|10
1641858810000|2022-01-10 23:53:30|15917.47|15797.47|15916.61|15796.61|15917.83|15797.83|15916.61|15796.61|9
1641858820000|2022-01-10 23:53:40|15916.41|15796.41|15912.18|15792.18|15916.41|15796.41|15911.86|15791.86|9
1641858830000|2022-01-10 23:53:50|15912.26|15792.26|15909.96|15789.96|15912.7|15792.7|15909.96|15789.96|9
1641858840000|2022-01-10 23:54:00|15909.91|15789.91|15906.22|15786.22|15909.91|15789.91|15906.22|15786.22|10
1641858850000|2022-01-10 23:54:10|15906.46|15786.46|15905.86|15785.86|15906.46|15786.46|15905.45|15785.45|8
1641858860000|2022-01-10 23:54:20|15905.99|15785.99|15906.25|15786.25|15906.49|15786.49|15905.99|15785.99|9
1641858870000|2022-01-10 23:54:30|15905.78|15785.78|15904.17|15784.17|15905.85|15785.85|15904.17|15784.17|10
1641858880000|2022-01-10 23:54:40|15904.28|15784.28|15903.91|15783.91|15904.35|15784.35|15903.71|15783.71|9
1641858890000|2022-01-10 23:54:50|15903.5|15783.5|15901.36|15781.36|15903.5|15783.5|15901.36|15781.36|10
1641858900000|2022-01-10 23:55:00|15901.32|15781.32|15899.42|15779.42|15901.32|15781.32|15899.37|15779.37|10
1641858910000|2022-01-10 23:55:10|15899.38|15779.38|15900.67|15780.67|15901.18|15781.18|15899.27|15779.27|10
1641858920000|2022-01-10 23:55:20|15901.03|15781.03|15902.16|15782.16|15902.16|15782.16|15901.03|15781.03|10
1641858930000|2022-01-10 23:55:30|15902.21|15782.21|15902.66|15782.66|15902.99|15782.99|15902.03|15782.03|10
1641858940000|2022-01-10 23:55:40|15903.53|15783.53|15906.36|15786.36|15906.36|15786.36|15903.53|15783.53|10
1641858950000|2022-01-10 23:55:50|15906.37|15786.37|15907.86|15787.86|15907.86|15787.86|15906.37|15786.37|10
1641858960000|2022-01-10 23:56:00|15907.51|15787.51|15906.83|15786.83|15907.65|15787.65|15906.4|15786.4|10
1641858970000|2022-01-10 23:56:10|15906.85|15786.85|15909.59|15789.59|15909.59|15789.59|15906.85|15786.85|10
1641858980000|2022-01-10 23:56:20|15909.92|15789.92|15912.95|15792.95|15912.95|15792.95|15909.92|15789.92|8
1641858990000|2022-01-10 23:56:30|15912.88|15792.88|15913.93|15793.93|15913.93|15793.93|15912.74|15792.74|9
1641859000000|2022-01-10 23:56:40|15914.01|15794.01|15913.86|15793.86|15914.54|15794.54|15913.55|15793.55|9
1641859010000|2022-01-10 23:56:50|15913.97|15793.97|15913.39|15793.39|15914.43|15794.43|15913.39|15793.39|10
1641859020000|2022-01-10 23:57:00|15913.43|15793.43|15912.69|15792.69|15913.43|15793.43|15912.44|15792.44|10
1641859030000|2022-01-10 23:57:10|15913.04|15793.04|15916.52|15796.52|15916.52|15796.52|15913.04|15793.04|9
1641859040000|2022-01-10 23:57:20|15916.38|15796.38|15912.86|15792.86|15916.39|15796.39|15912.86|15792.86|10
1641859050000|2022-01-10 23:57:30|15912.49|15792.49|15911.25|15791.25|15912.49|15792.49|15910.59|15790.59|10
1641859060000|2022-01-10 23:57:40|15910.76|15790.76|15911.07|15791.07|15911.3|15791.3|15910.08|15790.08|10
1641859070000|2022-01-10 23:57:50|15911.09|15791.09|15910.94|15790.94|15911.51|15791.51|15910.61|15790.61|10
1641859080000|2022-01-10 23:58:00|15910.39|15790.39|15909.46|15789.46|15910.78|15790.78|15909.46|15789.46|9
1641859090000|2022-01-10 23:58:10|15909.57|15789.57|15912.64|15792.64|15912.64|15792.64|15909.57|15789.57|10
1641859100000|2022-01-10 23:58:20|15912.66|15792.66|15915.82|15795.82|15915.82|15795.82|15912.66|15792.66|10
1641859110000|2022-01-10 23:58:30|15916.18|15796.18|15916.9|15796.9|15916.94|15796.94|15916.18|15796.18|10
1641859120000|2022-01-10 23:58:40|15916.49|15796.49|15916.2|15796.2|15916.91|15796.91|15915.82|15795.82|10
1641859130000|2022-01-10 23:58:50|15915.01|15795.01|15915.39|15795.39|15915.39|15795.39|15914.7|15794.7|10
1641859140000|2022-01-10 23:59:00|15916.07|15796.07|15914.51|15794.51|15916.73|15796.73|15914.51|15794.51|10
1641859150000|2022-01-10 23:59:10|15914.4|15794.4|15913.41|15793.41|15914.52|15794.52|15913.41|15793.41|10
1641859160000|2022-01-10 23:59:20|15913.3|15793.3|15912.13|15792.13|15913.3|15793.3|15911.06|15791.06|10
1641859170000|2022-01-10 23:59:30|15911.91|15791.91|15911.93|15791.93|15912.01|15792.01|15911.66|15791.66|9
1641859180000|2022-01-10 23:59:40|15912|15792|15911.53|15791.53|15912.31|15792.31|15911.43|15791.43|10
1641859190000|2022-01-10 23:59:50|15911.79|15791.79|15909.68|15789.68|15912.59|15792.59|15909.68|15789.68|8
1641859200000|2022-01-11 00:00:00|15909.74|15789.74|15910.7|15790.7|15910.7|15790.7|15908.93|15788.93|10
1641859210000|2022-01-11 00:00:10|15910.33|15790.33|15906.22|15786.22|15910.41|15790.41|15906.22|15786.22|10
1641859220000|2022-01-11 00:00:20|15907.02|15787.02|15911.39|15791.39|15911.39|15791.39|15907.02|15787.02|10
1641859230000|2022-01-11 00:00:30|15911.62|15791.62|15912.94|15792.94|15914.11|15794.11|15911.42|15791.42|10
1641859240000|2022-01-11 00:00:40|15912.59|15792.59|15917.41|15797.41|15917.41|15797.41|15912.03|15792.03|10
1641859250000|2022-01-11 00:00:50|15917.74|15797.74|15919.73|15799.73|15919.73|15799.73|15917.74|15797.74|10
1641859260000|2022-01-11 00:01:00|15920.16|15800.16|15920.39|15800.39|15920.71|15800.71|15919.98|15799.98|10
1641859270000|2022-01-11 00:01:10|15921.32|15801.32|15924.46|15804.46|15924.46|15804.46|15921.11|15801.11|10
1641859280000|2022-01-11 00:01:20|15924.59|15804.59|15925.2|15805.2|15925.75|15805.75|15924.59|15804.59|10
1641859290000|2022-01-11 00:01:30|15925.22|15805.22|15922.81|15802.81|15925.55|15805.55|15922.81|15802.81|10
1641859300000|2022-01-11 00:01:40|15922.36|15802.36|15921.31|15801.31|15922.48|15802.48|15921.31|15801.31|10
1641859310000|2022-01-11 00:01:50|15921.07|15801.07|15913.65|15793.65|15921.07|15801.07|15913.65|15793.65|10
1641859320000|2022-01-11 00:02:00|15913.19|15793.19|15908.28|15788.28|15913.19|15793.19|15908.22|15788.22|10
1641859330000|2022-01-11 00:02:10|15908.12|15788.12|15903.91|15783.91|15908.12|15788.12|15903.91|15783.91|10
1641859340000|2022-01-11 00:02:20|15903.29|15783.29|15890.55|15770.55|15903.29|15783.29|15890.55|15770.55|10
1641859350000|2022-01-11 00:02:30|15888.08|15768.08|15882.44|15762.44|15888.08|15768.08|15882.44|15762.44|10
1641859360000|2022-01-11 00:02:40|15882.61|15762.61|15876.76|15756.76|15882.61|15762.61|15876.76|15756.76|10
1641859370000|2022-01-11 00:02:50|15875.64|15755.64|15873.68|15753.68|15876|15756|15873.41|15753.41|10
1641859380000|2022-01-11 00:03:00|15873.41|15753.41|15875.72|15755.72|15875.72|15755.72|15873.41|15753.41|10
1641859390000|2022-01-11 00:03:10|15874.35|15754.35|15873.08|15753.08|15874.63|15754.63|15873.05|15753.05|10
1641859400000|2022-01-11 00:03:20|15872.8|15752.8|15868.26|15748.26|15872.8|15752.8|15868.16|15748.16|10
1641859410000|2022-01-11 00:03:30|15868.68|15748.68|15867.15|15747.15|15868.87|15748.87|15867.15|15747.15|10
1641859420000|2022-01-11 00:03:40|15866.54|15746.54|15863.67|15743.67|15866.54|15746.54|15863.67|15743.67|10
1641859430000|2022-01-11 00:03:50|15863.26|15743.26|15861.34|15741.34|15863.31|15743.31|15861.34|15741.34|10
1641859440000|2022-01-11 00:04:00|15861.31|15741.31|15860.18|15740.18|15861.31|15741.31|15860.18|15740.18|9
1641859450000|2022-01-11 00:04:10|15860.38|15740.38|15861|15741|15861.1|15741.1|15860.37|15740.37|10
1641859460000|2022-01-11 00:04:20|15861.13|15741.13|15860.09|15740.09|15861.94|15741.94|15859.85|15739.85|10
1641859470000|2022-01-11 00:04:30|15860.84|15740.84|15861.46|15741.46|15861.81|15741.81|15860.84|15740.84|10
1641859480000|2022-01-11 00:04:40|15861.42|15741.42|15860.5|15740.5|15861.75|15741.75|15860.01|15740.01|10
1641859490000|2022-01-11 00:04:50|15860.89|15740.89|15865.43|15745.43|15865.43|15745.43|15860.89|15740.89|10
1641859500000|2022-01-11 00:05:00|15865.46|15745.46|15869.58|15749.58|15869.58|15749.58|15865.17|15745.17|9
1641859510000|2022-01-11 00:05:10|15870.65|15750.65|15870.02|15750.02|15870.86|15750.86|15870.02|15750.02|10
1641859520000|2022-01-11 00:05:20|15869.67|15749.67|15871.32|15751.32|15871.32|15751.32|15869.45|15749.45|10
1641859530000|2022-01-11 00:05:30|15871.4|15751.4|15873.56|15753.56|15873.56|15753.56|15871.4|15751.4|10
1641859540000|2022-01-11 00:05:40|15873.72|15753.72|15873.32|15753.32|15874.28|15754.28|15873.32|15753.32|10
1641859550000|2022-01-11 00:05:50|15873.69|15753.69|15870.62|15750.62|15873.69|15753.69|15870.62|15750.62|10
1641859560000|2022-01-11 00:06:00|15870.83|15750.83|15870.26|15750.26|15872.15|15752.15|15870.2|15750.2|10
1641859570000|2022-01-11 00:06:10|15869.92|15749.92|15866.96|15746.96|15869.92|15749.92|15866.96|15746.96|10
1641859580000|2022-01-11 00:06:20|15866.26|15746.26|15864.76|15744.76|15866.26|15746.26|15864.43|15744.43|9
1641859590000|2022-01-11 00:06:30|15864.62|15744.62|15865.38|15745.38|15865.71|15745.71|15864.55|15744.55|10
1641859600000|2022-01-11 00:06:40|15865.31|15745.31|15866.91|15746.91|15866.91|15746.91|15865.31|15745.31|10
1641859610000|2022-01-11 00:06:50|15867.33|15747.33|15868.85|15748.85|15868.93|15748.93|15867.33|15747.33|10
1641859620000|2022-01-11 00:07:00|15868.49|15748.49|15870.26|15750.26|15870.36|15750.36|15868.49|15748.49|10
1641859630000|2022-01-11 00:07:10|15870.58|15750.58|15869.77|15749.77|15870.66|15750.66|15869.77|15749.77|10
1641859640000|2022-01-11 00:07:20|15870|15750|15866.34|15746.34|15870.05|15750.05|15866.34|15746.34|10
1641859650000|2022-01-11 00:07:30|15866.03|15746.03|15862.29|15742.29|15866.03|15746.03|15862.19|15742.19|8
1641859660000|2022-01-11 00:07:40|15862.23|15742.23|15861.43|15741.43|15862.51|15742.51|15861.41|15741.41|10
1641859670000|2022-01-11 00:07:50|15861.18|15741.18|15855.74|15735.74|15861.18|15741.18|15855.74|15735.74|10
1641859680000|2022-01-11 00:08:00|15854.76|15734.76|15853.91|15733.91|15855.05|15735.05|15853.66|15733.66|10
1641859690000|2022-01-11 00:08:10|15854.6|15734.6|15852.59|15732.59|15854.85|15734.85|15852.59|15732.59|10
1641859700000|2022-01-11 00:08:20|15851.68|15731.68|15850.37|15730.37|15851.68|15731.68|15849.94|15729.94|10
1641859710000|2022-01-11 00:08:30|15849.49|15729.49|15849.72|15729.72|15849.72|15729.72|15849.14|15729.14|10
1641859720000|2022-01-11 00:08:40|15849.38|15729.38|15848.27|15728.27|15849.53|15729.53|15848.27|15728.27|10
1641859730000|2022-01-11 00:08:50|15847.91|15727.91|15846.34|15726.34|15848.12|15728.12|15846.34|15726.34|10
1641859740000|2022-01-11 00:09:00|15846.14|15726.14|15845.66|15725.66|15846.8|15726.8|15845.1|15725.1|10
1641859750000|2022-01-11 00:09:10|15845.6|15725.6|15845.94|15725.94|15846.63|15726.63|15844.62|15724.62|10
1641859760000|2022-01-11 00:09:20|15847.01|15727.01|15850.7|15730.7|15850.7|15730.7|15847.01|15727.01|10
1641859770000|2022-01-11 00:09:30|15850.82|15730.82|15853.17|15733.17|15853.17|15733.17|15850.82|15730.82|9
1641859780000|2022-01-11 00:09:40|15853.41|15733.41|15854.33|15734.33|15854.5|15734.5|15853.35|15733.35|10
1641859790000|2022-01-11 00:09:50|15854.21|15734.21|15853.67|15733.67|15854.43|15734.43|15853.67|15733.67|9
1641859800000|2022-01-11 00:10:00|15853.11|15733.11|15854.36|15734.36|15854.6|15734.6|15853.11|15733.11|10
1641859810000|2022-01-11 00:10:10|15854.5|15734.5|15854.74|15734.74|15854.93|15734.93|15854|15734|10
1641859820000|2022-01-11 00:10:20|15854.52|15734.52|15858.12|15738.12|15858.12|15738.12|15854.52|15734.52|10
1641859830000|2022-01-11 00:10:30|15858.28|15738.28|15861.51|15741.51|15861.51|15741.51|15858.28|15738.28|10
1641859840000|2022-01-11 00:10:40|15861.54|15741.54|15864.99|15744.99|15864.99|15744.99|15861.54|15741.54|10
1641859850000|2022-01-11 00:10:50|15865.12|15745.12|15866.18|15746.18|15866.29|15746.29|15865.12|15745.12|10
1641859860000|2022-01-11 00:11:00|15865.91|15745.91|15865.43|15745.43|15866.75|15746.75|15865.43|15745.43|10
1641859870000|2022-01-11 00:11:10|15865.08|15745.08|15864.53|15744.53|15865.44|15745.44|15864.53|15744.53|9
1641859880000|2022-01-11 00:11:20|15864.9|15744.9|15865.33|15745.33|15865.66|15745.66|15864.9|15744.9|9
1641859890000|2022-01-11 00:11:30|15865.41|15745.41|15865.66|15745.66|15865.83|15745.83|15865.38|15745.38|10
1641859900000|2022-01-11 00:11:40|15866.29|15746.29|15867.76|15747.76|15867.76|15747.76|15866.29|15746.29|10
1641859910000|2022-01-11 00:11:50|15867.75|15747.75|15865.77|15745.77|15867.75|15747.75|15865.77|15745.77|10
1641859920000|2022-01-11 00:12:00|15865.63|15745.63|15870.52|15750.52|15870.52|15750.52|15865.27|15745.27|9
1641859930000|2022-01-11 00:12:10|15871.09|15751.09|15877.37|15757.37|15877.37|15757.37|15871.09|15751.09|10
1641859940000|2022-01-11 00:12:20|15877.76|15757.76|15884.49|15764.49|15884.49|15764.49|15877.76|15757.76|10
1641859950000|2022-01-11 00:12:30|15885.9|15765.9|15884.99|15764.99|15886.5|15766.5|15884.99|15764.99|10
1641859960000|2022-01-11 00:12:40|15885.03|15765.03|15885.61|15765.61|15885.68|15765.68|15884.65|15764.65|9
1641859970000|2022-01-11 00:12:50|15885.6|15765.6|15885.07|15765.07|15885.61|15765.61|15885.07|15765.07|10
1641859980000|2022-01-11 00:13:00|15884.98|15764.98|15884.75|15764.75|15884.98|15764.98|15884.49|15764.49|10
1641859990000|2022-01-11 00:13:10|15884.87|15764.87|15885.95|15765.95|15885.95|15765.95|15884.75|15764.75|10
1641860000000|2022-01-11 00:13:20|15886.05|15766.05|15887.78|15767.78|15887.78|15767.78|15886.05|15766.05|10
1641860010000|2022-01-11 00:13:30|15887.74|15767.74|15888.84|15768.84|15888.96|15768.96|15887.73|15767.73|10
1641860020000|2022-01-11 00:13:40|15888.67|15768.67|15890.06|15770.06|15890.06|15770.06|15888.67|15768.67|10
1641860030000|2022-01-11 00:13:50|15889.89|15769.89|15889.33|15769.33|15890.53|15770.53|15889.2|15769.2|10
1641860040000|2022-01-11 00:14:00|15889.35|15769.35|15884.67|15764.67|15889.35|15769.35|15884.67|15764.67|10
1641860050000|2022-01-11 00:14:10|15884.89|15764.89|15882.88|15762.88|15885.23|15765.23|15882.88|15762.88|10
1641860060000|2022-01-11 00:14:20|15883.45|15763.45|15881.89|15761.89|15883.55|15763.55|15881.89|15761.89|10
1641860070000|2022-01-11 00:14:30|15881.7|15761.7|15881.06|15761.06|15881.86|15761.86|15881|15761|10
1641860080000|2022-01-11 00:14:40|15880.51|15760.51|15878.31|15758.31|15880.51|15760.51|15878.25|15758.25|10
1641860090000|2022-01-11 00:14:50|15878.82|15758.82|15878.43|15758.43|15878.82|15758.82|15877.69|15757.69|10
1641860100000|2022-01-11 00:15:00|15877.47|15757.47|15875.59|15755.59|15878.19|15758.19|15875.59|15755.59|10
1641860110000|2022-01-11 00:15:10|15874.95|15754.95|15869.78|15749.78|15874.95|15754.95|15869.78|15749.78|10
1641860120000|2022-01-11 00:15:20|15868.35|15748.35|15865.32|15745.32|15868.35|15748.35|15865.32|15745.32|10
1641860130000|2022-01-11 00:15:30|15865.25|15745.25|15860.99|15740.99|15865.25|15745.25|15860.99|15740.99|10
1641860140000|2022-01-11 00:15:40|15860.98|15740.98|15859.4|15739.4|15860.98|15740.98|15859.11|15739.11|10
1641860150000|2022-01-11 00:15:50|15859.48|15739.48|15859.08|15739.08|15860.79|15740.79|15859.08|15739.08|10
1641860160000|2022-01-11 00:16:00|15859.43|15739.43|15857.89|15737.89|15859.43|15739.43|15857.46|15737.46|10
1641860170000|2022-01-11 00:16:10|15857.99|15737.99|15858.93|15738.93|15859.06|15739.06|15857.99|15737.99|9
1641860180000|2022-01-11 00:16:20|15859.12|15739.12|15859.88|15739.88|15860.19|15740.19|15859.12|15739.12|10
1641860190000|2022-01-11 00:16:30|15859.65|15739.65|15859.97|15739.97|15860.27|15740.27|15859.5|15739.5|10
1641860200000|2022-01-11 00:16:40|15860.17|15740.17|15860.27|15740.27|15860.85|15740.85|15859.93|15739.93|10
1641860210000|2022-01-11 00:16:50|15860.04|15740.04|15856.32|15736.32|15860.04|15740.04|15856.32|15736.32|10
1641860220000|2022-01-11 00:17:00|15856.25|15736.25|15853.74|15733.74|15856.25|15736.25|15853.74|15733.74|10
1641860230000|2022-01-11 00:17:10|15853.34|15733.34|15851.65|15731.65|15853.34|15733.34|15851.65|15731.65|10
1641860240000|2022-01-11 00:17:20|15851.63|15731.63|15852.23|15732.23|15852.53|15732.53|15851.23|15731.23|10
1641860250000|2022-01-11 00:17:30|15852.3|15732.3|15852.63|15732.63|15853.19|15733.19|15852.3|15732.3|9
1641860260000|2022-01-11 00:17:40|15852.85|15732.85|15852.73|15732.73|15852.88|15732.88|15852.47|15732.47|10
1641860270000|2022-01-11 00:17:50|15853.02|15733.02|15850.33|15730.33|15853.02|15733.02|15850.33|15730.33|10
1641860280000|2022-01-11 00:18:00|15850.48|15730.48|15850.65|15730.65|15850.65|15730.65|15850.2|15730.2|9
1641860290000|2022-01-11 00:18:10|15850.09|15730.09|15850.28|15730.28|15850.51|15730.51|15850.09|15730.09|10
1641860300000|2022-01-11 00:18:20|15850.3|15730.3|15850.71|15730.71|15850.71|15730.71|15849.2|15729.2|10
1641860310000|2022-01-11 00:18:30|15851.09|15731.09|15851.04|15731.04|15851.21|15731.21|15850.99|15730.99|9
1641860320000|2022-01-11 00:18:40|15850.93|15730.93|15850.46|15730.46|15851.26|15731.26|15850.46|15730.46|10
1641860330000|2022-01-11 00:18:50|15850.51|15730.51|15848.72|15728.72|15850.51|15730.51|15848.65|15728.65|9
1641860340000|2022-01-11 00:19:00|15848.44|15728.44|15847.58|15727.58|15848.83|15728.83|15847.58|15727.58|10
1641860350000|2022-01-11 00:19:10|15847.76|15727.76|15846.42|15726.42|15847.85|15727.85|15846.42|15726.42|10
1641860360000|2022-01-11 00:19:20|15846.51|15726.51|15846.98|15726.98|15847.63|15727.63|15846.51|15726.51|10
1641860370000|2022-01-11 00:19:30|15846.62|15726.62|15843.19|15723.19|15846.62|15726.62|15843.19|15723.19|10
1641860380000|2022-01-11 00:19:40|15842.7|15722.7|15840.91|15720.91|15842.75|15722.75|15840.91|15720.91|9
1641860390000|2022-01-11 00:19:50|15840.84|15720.84|15837.53|15717.53|15840.84|15720.84|15837.53|15717.53|10
1641860400000|2022-01-11 00:20:00|15837.47|15717.47|15837.37|15717.37|15837.75|15717.75|15837.14|15717.14|10
1641860410000|2022-01-11 00:20:10|15837.72|15717.72|15839.87|15719.87|15839.87|15719.87|15836.84|15716.84|10
1641860420000|2022-01-11 00:20:20|15839.8|15719.8|15843.21|15723.21|15843.21|15723.21|15839.8|15719.8|9
1641860430000|2022-01-11 00:20:30|15843.97|15723.97|15848.16|15728.16|15848.16|15728.16|15843.97|15723.97|10
1641860440000|2022-01-11 00:20:40|15848.52|15728.52|15849.66|15729.66|15849.66|15729.66|15848.49|15728.49|10
1641860450000|2022-01-11 00:20:50|15849.84|15729.84|15849.71|15729.71|15849.84|15729.84|15849.54|15729.54|10
1641860460000|2022-01-11 00:21:00|15849.61|15729.61|15850.29|15730.29|15850.45|15730.45|15849.58|15729.58|10
1641860470000|2022-01-11 00:21:10|15850.3|15730.3|15852.02|15732.02|15852.02|15732.02|15850.3|15730.3|10
1641860480000|2022-01-11 00:21:20|15851.48|15731.48|15850.9|15730.9|15851.58|15731.58|15850.47|15730.47|10
1641860490000|2022-01-11 00:21:30|15850.72|15730.72|15850.22|15730.22|15850.9|15730.9|15850.22|15730.22|10
1641860500000|2022-01-11 00:21:40|15849.35|15729.35|15847.17|15727.17|15849.35|15729.35|15847.17|15727.17|9
1641860510000|2022-01-11 00:21:50|15847|15727|15845.61|15725.61|15847.17|15727.17|15845.61|15725.61|10
1641860520000|2022-01-11 00:22:00|15844.77|15724.77|15840.01|15720.01|15844.77|15724.77|15839.98|15719.98|10
1641860530000|2022-01-11 00:22:10|15840.03|15720.03|15842.91|15722.91|15842.91|15722.91|15839.35|15719.35|10
1641860540000|2022-01-11 00:22:20|15844.03|15724.03|15848|15728|15848|15728|15844.03|15724.03|10
1641860550000|2022-01-11 00:22:30|15848.25|15728.25|15848.28|15728.28|15849.32|15729.32|15848.12|15728.12|10
1641860560000|2022-01-11 00:22:40|15848.48|15728.48|15848.16|15728.16|15849.37|15729.37|15848.05|15728.05|10
1641860570000|2022-01-11 00:22:50|15847.5|15727.5|15843.06|15723.06|15847.5|15727.5|15843.06|15723.06|10
1641860580000|2022-01-11 00:23:00|15842.56|15722.56|15837.5|15717.5|15842.56|15722.56|15837.5|15717.5|10
1641860590000|2022-01-11 00:23:10|15837.16|15717.16|15834.15|15714.15|15837.16|15717.16|15833.77|15713.77|10
1641860600000|2022-01-11 00:23:20|15832.97|15712.97|15833.13|15713.13|15833.34|15713.34|15832.72|15712.72|10
1641860610000|2022-01-11 00:23:30|15833|15713|15832.17|15712.17|15833.54|15713.54|15832.17|15712.17|10
1641860620000|2022-01-11 00:23:40|15832.11|15712.11|15832.11|15712.11|15833.58|15713.58|15832.11|15712.11|10
1641860630000|2022-01-11 00:23:50|15831.68|15711.68|15830.52|15710.52|15831.68|15711.68|15829.84|15709.84|10
1641860640000|2022-01-11 00:24:00|15830.09|15710.09|15827.68|15707.68|15830.26|15710.26|15827.68|15707.68|10
1641860650000|2022-01-11 00:24:10|15827.19|15707.19|15825.37|15705.37|15827.35|15707.35|15825.37|15705.37|10
1641860660000|2022-01-11 00:24:20|15825.18|15705.18|15824.28|15704.28|15825.18|15705.18|15823.43|15703.43|10
1641860670000|2022-01-11 00:24:30|15824.39|15704.39|15824.39|15704.39|15825.14|15705.14|15824.05|15704.05|8
1641860680000|2022-01-11 00:24:40|15824.58|15704.58|15822.66|15702.66|15824.71|15704.71|15822.66|15702.66|10
1641860690000|2022-01-11 00:24:50|15822.51|15702.51|15821.3|15701.3|15822.71|15702.71|15821.3|15701.3|10
1641860700000|2022-01-11 00:25:00|15821.21|15701.21|15821.34|15701.34|15821.34|15701.34|15820.96|15700.96|10
1641860710000|2022-01-11 00:25:10|15821.43|15701.43|15821.41|15701.41|15821.73|15701.73|15821.27|15701.27|10
1641860720000|2022-01-11 00:25:20|15821.76|15701.76|15823.77|15703.77|15823.77|15703.77|15821.56|15701.56|10
1641860730000|2022-01-11 00:25:30|15824.02|15704.02|15825.04|15705.04|15825.04|15705.04|15824.02|15704.02|10
1641860740000|2022-01-11 00:25:40|15825.53|15705.53|15826.17|15706.17|15826.32|15706.32|15825.28|15705.28|10
1641860750000|2022-01-11 00:25:50|15825.99|15705.99|15827.34|15707.34|15827.8|15707.8|15825.99|15705.99|10
1641860760000|2022-01-11 00:26:00|15827.82|15707.82|15827.7|15707.7|15828.27|15708.27|15827.7|15707.7|10
1641860770000|2022-01-11 00:26:10|15827.48|15707.48|15828.08|15708.08|15828.08|15708.08|15826.79|15706.79|9
1641860780000|2022-01-11 00:26:20|15827.73|15707.73|15829.49|15709.49|15829.49|15709.49|15827.73|15707.73|10
1641860790000|2022-01-11 00:26:30|15829.61|15709.61|15830.45|15710.45|15830.67|15710.67|15829.61|15709.61|10
1641860800000|2022-01-11 00:26:40|15830.43|15710.43|15831.59|15711.59|15831.59|15711.59|15830.43|15710.43|10
1641860810000|2022-01-11 00:26:50|15832.15|15712.15|15832.96|15712.96|15832.96|15712.96|15831.83|15711.83|10
1641860820000|2022-01-11 00:27:00|15832.58|15712.58|15832.98|15712.98|15832.98|15712.98|15832.15|15712.15|10
1641860830000|2022-01-11 00:27:10|15832.71|15712.71|15831.56|15711.56|15832.85|15712.85|15831.56|15711.56|9
1641860840000|2022-01-11 00:27:20|15831.52|15711.52|15829.64|15709.64|15831.52|15711.52|15829.53|15709.53|10
1641860850000|2022-01-11 00:27:30|15829.42|15709.42|15827.54|15707.54|15829.42|15709.42|15827.36|15707.36|10
1641860860000|2022-01-11 00:27:40|15827.51|15707.51|15825.61|15705.61|15827.51|15707.51|15825.61|15705.61|8
1641860870000|2022-01-11 00:27:50|15825.48|15705.48|15823.8|15703.8|15825.48|15705.48|15823.47|15703.47|10
1641860880000|2022-01-11 00:28:00|15823.48|15703.48|15824.34|15704.34|15824.51|15704.51|15823.17|15703.17|9
1641860890000|2022-01-11 00:28:10|15824.16|15704.16|15822.57|15702.57|15824.16|15704.16|15822.57|15702.57|10
1641860900000|2022-01-11 00:28:20|15822.54|15702.54|15824.9|15704.9|15824.9|15704.9|15822.54|15702.54|10
1641860910000|2022-01-11 00:28:30|15825.92|15705.92|15826.67|15706.67|15827.64|15707.64|15825.92|15705.92|10
1641860920000|2022-01-11 00:28:40|15826.76|15706.76|15825.42|15705.42|15826.76|15706.76|15825.02|15705.02|10
1641860930000|2022-01-11 00:28:50|15825.08|15705.08|15825.08|15705.08|15825.08|15705.08|15824.05|15704.05|9
1641860940000|2022-01-11 00:29:00|15825.41|15705.41|15827.25|15707.25|15827.25|15707.25|15825.41|15705.41|10
1641860950000|2022-01-11 00:29:10|15828.12|15708.12|15830.78|15710.78|15830.78|15710.78|15828.12|15708.12|9
1641860960000|2022-01-11 00:29:20|15831.21|15711.21|15832.67|15712.67|15832.67|15712.67|15831.21|15711.21|7
1641861410000|2022-01-11 00:36:50|15843.4|15723.4|15846.25|15726.25|15846.25|15726.25|15843.4|15723.4|8
1641861420000|2022-01-11 00:37:00|15847.08|15727.08|15847.44|15727.44|15847.59|15727.59|15846.88|15726.88|10
1641861430000|2022-01-11 00:37:10|15847.86|15727.86|15848.32|15728.32|15848.32|15728.32|15847.68|15727.68|10
1641861440000|2022-01-11 00:37:20|15849.18|15729.18|15850.89|15730.89|15851.01|15731.01|15849.18|15729.18|10
1641861450000|2022-01-11 00:37:30|15850.72|15730.72|15849.74|15729.74|15851.18|15731.18|15849.74|15729.74|10
1641861460000|2022-01-11 00:37:40|15849.66|15729.66|15847.79|15727.79|15849.66|15729.66|15847.61|15727.61|9
1641861470000|2022-01-11 00:37:50|15848.56|15728.56|15850.74|15730.74|15850.74|15730.74|15848.56|15728.56|10
1641861480000|2022-01-11 00:38:00|15851.08|15731.08|15853.73|15733.73|15853.73|15733.73|15851.08|15731.08|10
1641861490000|2022-01-11 00:38:10|15853.32|15733.32|15852.75|15732.75|15853.63|15733.63|15852.75|15732.75|10
1641861500000|2022-01-11 00:38:20|15851.97|15731.97|15850.89|15730.89|15852.12|15732.12|15850.89|15730.89|10
1641861510000|2022-01-11 00:38:30|15850.75|15730.75|15849.03|15729.03|15850.75|15730.75|15849.03|15729.03|10
1641861520000|2022-01-11 00:38:40|15849.04|15729.04|15846.14|15726.14|15849.04|15729.04|15846.14|15726.14|10
1641861530000|2022-01-11 00:38:50|15845.04|15725.04|15842.16|15722.16|15845.04|15725.04|15842.16|15722.16|10
1641861540000|2022-01-11 00:39:00|15841.88|15721.88|15840.89|15720.89|15841.88|15721.88|15840.67|15720.67|9
1641861550000|2022-01-11 00:39:10|15840.9|15720.9|15839.07|15719.07|15840.9|15720.9|15838.94|15718.94|9
1641861560000|2022-01-11 00:39:20|15838.01|15718.01|15835.82|15715.82|15838.01|15718.01|15835.82|15715.82|9
1641861570000|2022-01-11 00:39:30|15835.97|15715.97|15837.17|15717.17|15837.17|15717.17|15835.97|15715.97|9
1641861580000|2022-01-11 00:39:40|15837.23|15717.23|15836.9|15716.9|15837.23|15717.23|15836.74|15716.74|10
1641861590000|2022-01-11 00:39:50|15836.67|15716.67|15837.13|15717.13|15837.13|15717.13|15836.38|15716.38|10
1641861600000|2022-01-11 00:40:00|15837.22|15717.22|15838.09|15718.09|15838.53|15718.53|15837.22|15717.22|10
1641861610000|2022-01-11 00:40:10|15837.87|15717.87|15836.08|15716.08|15837.87|15717.87|15835.95|15715.95|9
1641861620000|2022-01-11 00:40:20|15836.1|15716.1|15836.13|15716.13|15837.1|15717.1|15835.99|15715.99|10
1641861630000|2022-01-11 00:40:30|15836.28|15716.28|15832.67|15712.67|15836.28|15716.28|15832.5|15712.5|10
1641861640000|2022-01-11 00:40:40|15833.15|15713.15|15832.75|15712.75|15833.21|15713.21|15832.58|15712.58|9
1641861650000|2022-01-11 00:40:50|15832.44|15712.44|15833.58|15713.58|15833.58|15713.58|15832.16|15712.16|10
1641861660000|2022-01-11 00:41:00|15833.98|15713.98|15833.82|15713.82|15833.98|15713.98|15833.28|15713.28|10
1641861670000|2022-01-11 00:41:10|15834.09|15714.09|15835.07|15715.07|15835.8|15715.8|15834.09|15714.09|10
1641861680000|2022-01-11 00:41:20|15835.34|15715.34|15833.81|15713.81|15836.03|15716.03|15833.81|15713.81|10
1641861690000|2022-01-11 00:41:30|15833.08|15713.08|15828.96|15708.96|15833.08|15713.08|15828.96|15708.96|10
1641861700000|2022-01-11 00:41:40|15828.46|15708.46|15827.29|15707.29|15828.46|15708.46|15827.01|15707.01|10
1641861710000|2022-01-11 00:41:50|15827.7|15707.7|15826.75|15706.75|15827.7|15707.7|15826.74|15706.74|10
1641861720000|2022-01-11 00:42:00|15826.82|15706.82|15826.43|15706.43|15826.83|15706.83|15825.99|15705.99|10
1641861730000|2022-01-11 00:42:10|15826.56|15706.56|15827.46|15707.46|15827.82|15707.82|15826.56|15706.56|9
1641861740000|2022-01-11 00:42:20|15827.53|15707.53|15826.65|15706.65|15827.53|15707.53|15826.65|15706.65|10
1641861750000|2022-01-11 00:42:30|15827.03|15707.03|15828.18|15708.18|15828.47|15708.47|15827.03|15707.03|10
1641861760000|2022-01-11 00:42:40|15827.97|15707.97|15828.23|15708.23|15828.75|15708.75|15827.33|15707.33|10
1641861770000|2022-01-11 00:42:50|15828.46|15708.46|15828.41|15708.41|15828.6|15708.6|15828.24|15708.24|10
1641861780000|2022-01-11 00:43:00|15828.58|15708.58|15830.99|15710.99|15830.99|15710.99|15828.54|15708.54|10
1641861790000|2022-01-11 00:43:10|15830.63|15710.63|15832.68|15712.68|15832.81|15712.81|15830.63|15710.63|10
1641861800000|2022-01-11 00:43:20|15832.17|15712.17|15831.25|15711.25|15832.31|15712.31|15831.23|15711.23|9
1641861810000|2022-01-11 00:43:30|15830.95|15710.95|15830.25|15710.25|15830.95|15710.95|15830.25|15710.25|10
1641861820000|2022-01-11 00:43:40|15830.09|15710.09|15830.11|15710.11|15830.67|15710.67|15829.71|15709.71|9
1641861830000|2022-01-11 00:43:50|15829.99|15709.99|15829.95|15709.95|15830.2|15710.2|15829.63|15709.63|10
1641861840000|2022-01-11 00:44:00|15830.29|15710.29|15829.79|15709.79|15830.33|15710.33|15829.6|15709.6|9
1641861850000|2022-01-11 00:44:10|15829.76|15709.76|15831.11|15711.11|15831.13|15711.13|15829.76|15709.76|10
1641861860000|2022-01-11 00:44:20|15831.65|15711.65|15833.69|15713.69|15834.15|15714.15|15831.65|15711.65|10
1641861870000|2022-01-11 00:44:30|15834.48|15714.48|15839.66|15719.66|15839.71|15719.71|15834.48|15714.48|10
1641861880000|2022-01-11 00:44:40|15839.65|15719.65|15840.11|15720.11|15840.15|15720.15|15839.44|15719.44|10
1641861890000|2022-01-11 00:44:50|15840.79|15720.79|15842.2|15722.2|15842.2|15722.2|15840.45|15720.45|10
1641861900000|2022-01-11 00:45:00|15842.25|15722.25|15843.04|15723.04|15843.33|15723.33|15842.25|15722.25|10
1641861910000|2022-01-11 00:45:10|15843.51|15723.51|15844.16|15724.16|15844.43|15724.43|15843.51|15723.51|9
1641861920000|2022-01-11 00:45:20|15843.81|15723.81|15844.01|15724.01|15844.19|15724.19|15843.66|15723.66|9
1641861930000|2022-01-11 00:45:30|15843.95|15723.95|15844.24|15724.24|15844.26|15724.26|15843.95|15723.95|10
1641861940000|2022-01-11 00:45:40|15844.1|15724.1|15845.84|15725.84|15845.84|15725.84|15844.1|15724.1|10
1641861950000|2022-01-11 00:45:50|15845.83|15725.83|15846.12|15726.12|15846.18|15726.18|15845.6|15725.6|10
1641861960000|2022-01-11 00:46:00|15846.3|15726.3|15846.94|15726.94|15847.53|15727.53|15846.3|15726.3|10
1641861970000|2022-01-11 00:46:10|15848.29|15728.29|15851.09|15731.09|15851.09|15731.09|15848.29|15728.29|10
1641861980000|2022-01-11 00:46:20|15851.92|15731.92|15854.76|15734.76|15854.76|15734.76|15851.82|15731.82|10
1641861990000|2022-01-11 00:46:30|15855.07|15735.07|15862.54|15742.54|15862.54|15742.54|15855.07|15735.07|10
1641862000000|2022-01-11 00:46:40|15862.51|15742.51|15864.63|15744.63|15864.63|15744.63|15862.07|15742.07|10
1641862010000|2022-01-11 00:46:50|15865.63|15745.63|15868.17|15748.17|15868.17|15748.17|15865.63|15745.63|9
1641862020000|2022-01-11 00:47:00|15867.76|15747.76|15869.22|15749.22|15869.45|15749.45|15867.76|15747.76|7
1641862030000|2022-01-11 00:47:10|15869.5|15749.5|15869.21|15749.21|15869.5|15749.5|15868.32|15748.32|10
1641862040000|2022-01-11 00:47:20|15869.83|15749.83|15872.57|15752.57|15872.57|15752.57|15869.83|15749.83|10
1641862050000|2022-01-11 00:47:30|15872.3|15752.3|15874.19|15754.19|15874.19|15754.19|15872.27|15752.27|9
1641862060000|2022-01-11 00:47:40|15874.5|15754.5|15874.83|15754.83|15875.44|15755.44|15874.5|15754.5|10
1641862070000|2022-01-11 00:47:50|15875.05|15755.05|15874.06|15754.06|15875.05|15755.05|15873.99|15753.99|10
1641862080000|2022-01-11 00:48:00|15874.04|15754.04|15872.38|15752.38|15874.44|15754.44|15872.35|15752.35|10
1641862090000|2022-01-11 00:48:10|15872.28|15752.28|15872.37|15752.37|15873.01|15753.01|15871.32|15751.32|9
1641862100000|2022-01-11 00:48:20|15872.1|15752.1|15871.51|15751.51|15872.1|15752.1|15871.18|15751.18|10
1641862110000|2022-01-11 00:48:30|15870.95|15750.95|15871.18|15751.18|15871.58|15751.58|15870.95|15750.95|10
1641862120000|2022-01-11 00:48:40|15871.2|15751.2|15871.75|15751.75|15871.75|15751.75|15871.18|15751.18|10
1641862130000|2022-01-11 00:48:50|15871.44|15751.44|15871.67|15751.67|15871.92|15751.92|15871.44|15751.44|10
1641862140000|2022-01-11 00:49:00|15871.72|15751.72|15873.23|15753.23|15873.23|15753.23|15871.53|15751.53|10
1641862150000|2022-01-11 00:49:10|15873.58|15753.58|15874.77|15754.77|15874.77|15754.77|15873.58|15753.58|10
1641862160000|2022-01-11 00:49:20|15874.58|15754.58|15876.47|15756.47|15876.47|15756.47|15874.48|15754.48|9
1641862170000|2022-01-11 00:49:30|15876.91|15756.91|15878.83|15758.83|15878.83|15758.83|15876.91|15756.91|9
1641862180000|2022-01-11 00:49:40|15879.42|15759.42|15879.34|15759.34|15879.42|15759.42|15878.64|15758.64|9
1641862190000|2022-01-11 00:49:50|15879.21|15759.21|15879.71|15759.71|15879.76|15759.76|15878.97|15758.97|10
1641862200000|2022-01-11 00:50:00|15880.5|15760.5|15881.04|15761.04|15881.04|15761.04|15880.31|15760.31|8
1641862210000|2022-01-11 00:50:10|15881.45|15761.45|15881.78|15761.78|15882.45|15762.45|15881.45|15761.45|9
1641862220000|2022-01-11 00:50:20|15881.8|15761.8|15881.87|15761.87|15882.65|15762.65|15881.73|15761.73|10
1641862230000|2022-01-11 00:50:30|15882.15|15762.15|15881.28|15761.28|15882.15|15762.15|15881.28|15761.28|10
1641862240000|2022-01-11 00:50:40|15881.25|15761.25|15881.29|15761.29|15881.29|15761.29|15880.7|15760.7|10
1641862250000|2022-01-11 00:50:50|15881.39|15761.39|15882.45|15762.45|15882.81|15762.81|15881.31|15761.31|9
1641862260000|2022-01-11 00:51:00|15883.03|15763.03|15882.62|15762.62|15883.17|15763.17|15882.62|15762.62|9
1641862270000|2022-01-11 00:51:10|15883.05|15763.05|15882.92|15762.92|15883.14|15763.14|15881.97|15761.97|10
1641862280000|2022-01-11 00:51:20|15882.39|15762.39|15881.04|15761.04|15882.59|15762.59|15880.76|15760.76|10
1641862290000|2022-01-11 00:51:30|15881.05|15761.05|15880.72|15760.72|15881.44|15761.44|15880.72|15760.72|9
1641862300000|2022-01-11 00:51:40|15880.55|15760.55|15880.21|15760.21|15880.84|15760.84|15880.21|15760.21|10
1641862310000|2022-01-11 00:51:50|15880.12|15760.12|15878.9|15758.9|15880.12|15760.12|15878.9|15758.9|10
1641862320000|2022-01-11 00:52:00|15878.7|15758.7|15875.83|15755.83|15878.7|15758.7|15875.81|15755.81|10
1641862330000|2022-01-11 00:52:10|15876.06|15756.06|15875.68|15755.68|15876.21|15756.21|15875.68|15755.68|10
1641862340000|2022-01-11 00:52:20|15875.54|15755.54|15873.78|15753.78|15875.54|15755.54|15873.78|15753.78|10
1641862350000|2022-01-11 00:52:30|15872.69|15752.69|15873.38|15753.38|15873.4|15753.4|15872.66|15752.66|9
1641862360000|2022-01-11 00:52:40|15873.57|15753.57|15874.95|15754.95|15874.95|15754.95|15873.57|15753.57|10
1641862370000|2022-01-11 00:52:50|15874.31|15754.31|15871.92|15751.92|15874.31|15754.31|15871.92|15751.92|9
1641862380000|2022-01-11 00:53:00|15871.52|15751.52|15871.69|15751.69|15872.02|15752.02|15871.39|15751.39|10
1641862390000|2022-01-11 00:53:10|15871.72|15751.72|15871.98|15751.98|15872.07|15752.07|15871.65|15751.65|9
1641862400000|2022-01-11 00:53:20|15871.78|15751.78|15872.3|15752.3|15872.43|15752.43|15871.78|15751.78|10
1641862410000|2022-01-11 00:53:30|15872.44|15752.44|15873.95|15753.95|15873.98|15753.98|15872.44|15752.44|10
1641862420000|2022-01-11 00:53:40|15874.07|15754.07|15872.53|15752.53|15874.07|15754.07|15872.53|15752.53|10
1641862430000|2022-01-11 00:53:50|15871.98|15751.98|15872.16|15752.16|15872.48|15752.48|15871.98|15751.98|10
1641862440000|2022-01-11 00:54:00|15872.52|15752.52|15871.97|15751.97|15872.52|15752.52|15871.8|15751.8|10
1641862450000|2022-01-11 00:54:10|15871.69|15751.69|15872.16|15752.16|15872.16|15752.16|15871.62|15751.62|10
1641862460000|2022-01-11 00:54:20|15872.33|15752.33|15873.32|15753.32|15873.38|15753.38|15872.24|15752.24|9
1641862470000|2022-01-11 00:54:30|15873.39|15753.39|15871.71|15751.71|15874.21|15754.21|15871.54|15751.54|10
1641862480000|2022-01-11 00:54:40|15871.76|15751.76|15872.04|15752.04|15872.04|15752.04|15871.68|15751.68|10
1641862490000|2022-01-11 00:54:50|15872.39|15752.39|15874.05|15754.05|15874.05|15754.05|15871.96|15751.96|10
1641862500000|2022-01-11 00:55:00|15874.02|15754.02|15874.64|15754.64|15874.64|15754.64|15874.02|15754.02|9
1641862510000|2022-01-11 00:55:10|15874.89|15754.89|15874.91|15754.91|15875.15|15755.15|15874.64|15754.64|10
1641862520000|2022-01-11 00:55:20|15874.79|15754.79|15875.83|15755.83|15875.83|15755.83|15874.77|15754.77|10
1641862530000|2022-01-11 00:55:30|15876.27|15756.27|15876.23|15756.23|15876.91|15756.91|15876.23|15756.23|10
1641862540000|2022-01-11 00:55:40|15876.25|15756.25|15874.42|15754.42|15876.25|15756.25|15874.42|15754.42|10
1641862550000|2022-01-11 00:55:50|15873.8|15753.8|15871.42|15751.42|15873.8|15753.8|15871.25|15751.25|10
1641862560000|2022-01-11 00:56:00|15871.2|15751.2|15869.39|15749.39|15871.58|15751.58|15869.39|15749.39|10
1641862570000|2022-01-11 00:56:10|15869.29|15749.29|15865.71|15745.71|15869.29|15749.29|15865.71|15745.71|10
1641862580000|2022-01-11 00:56:20|15865.53|15745.53|15863.8|15743.8|15865.53|15745.53|15863.03|15743.03|9
1641862590000|2022-01-11 00:56:30|15864.04|15744.04|15860.8|15740.8|15864.04|15744.04|15860.79|15740.79|10
1641862600000|2022-01-11 00:56:40|15860.88|15740.88|15858.15|15738.15|15861.23|15741.23|15858.15|15738.15|10
1641862610000|2022-01-11 00:56:50|15858.38|15738.38|15854.48|15734.48|15858.38|15738.38|15854.48|15734.48|10
1641862620000|2022-01-11 00:57:00|15853.5|15733.5|15848.61|15728.61|15853.5|15733.5|15848.61|15728.61|10
1641862630000|2022-01-11 00:57:10|15848.27|15728.27|15846.18|15726.18|15848.43|15728.43|15846.18|15726.18|9
1641862640000|2022-01-11 00:57:20|15846.2|15726.2|15844.42|15724.42|15846.2|15726.2|15844.33|15724.33|9
1641862650000|2022-01-11 00:57:30|15844.36|15724.36|15839.42|15719.42|15844.36|15724.36|15839.36|15719.36|10
1641862660000|2022-01-11 00:57:40|15839.53|15719.53|15837.31|15717.31|15839.53|15719.53|15837.27|15717.27|10
1641862670000|2022-01-11 00:57:50|15837.29|15717.29|15830.69|15710.69|15837.29|15717.29|15830.69|15710.69|10
1641862680000|2022-01-11 00:58:00|15830.51|15710.51|15824.15|15704.15|15830.51|15710.51|15824.15|15704.15|10
1641862690000|2022-01-11 00:58:10|15824|15704|15821.96|15701.96|15824.06|15704.06|15820.93|15700.93|10
1641862700000|2022-01-11 00:58:20|15821.76|15701.76|15822.36|15702.36|15822.36|15702.36|15821.68|15701.68|10
1641862710000|2022-01-11 00:58:30|15822.45|15702.45|15823.22|15703.22|15823.72|15703.72|15822.45|15702.45|9
1641862720000|2022-01-11 00:58:40|15823.18|15703.18|15822.04|15702.04|15823.43|15703.43|15822.04|15702.04|10
1641862730000|2022-01-11 00:58:50|15821.73|15701.73|15819.23|15699.23|15821.73|15701.73|15819.23|15699.23|10
1641862740000|2022-01-11 00:59:00|15819.12|15699.12|15818.53|15698.53|15819.36|15699.36|15818.53|15698.53|10
1641862750000|2022-01-11 00:59:10|15818.54|15698.54|15818.91|15698.91|15820.18|15700.18|15818.54|15698.54|10
1641862760000|2022-01-11 00:59:20|15818.89|15698.89|15816.7|15696.7|15819|15699|15816.7|15696.7|10
1641862770000|2022-01-11 00:59:30|15816.65|15696.65|15813.93|15693.93|15816.65|15696.65|15813.46|15693.46|10
1641862780000|2022-01-11 00:59:40|15813.13|15693.13|15811.49|15691.49|15813.13|15693.13|15811.49|15691.49|10
1641862790000|2022-01-11 00:59:50|15811.05|15691.05|15810.04|15690.04|15811.05|15691.05|15809.72|15689.72|10
1641862800000|2022-01-11 01:00:00|15809.94|15689.94|15810.47|15690.47|15810.71|15690.71|15809.71|15689.71|9
1641862810000|2022-01-11 01:00:10|15810.8|15690.8|15812.74|15692.74|15813.12|15693.12|15810.8|15690.8|10
1641862820000|2022-01-11 01:00:20|15813.21|15693.21|15813.64|15693.64|15813.64|15693.64|15812.51|15692.51|9
1641862830000|2022-01-11 01:00:30|15812.6|15692.6|15812.92|15692.92|15812.92|15692.92|15812.28|15692.28|10
1641862840000|2022-01-11 01:00:40|15813.22|15693.22|15816.31|15696.31|15816.31|15696.31|15813.22|15693.22|10
1641862850000|2022-01-11 01:00:50|15815.78|15695.78|15813.59|15693.59|15815.78|15695.78|15813.59|15693.59|10
1641862860000|2022-01-11 01:01:00|15813.75|15693.75|15814|15694|15814|15694|15813.06|15693.06|10
1641862870000|2022-01-11 01:01:10|15813.98|15693.98|15813.77|15693.77|15814.04|15694.04|15813.25|15693.25|10
1641862880000|2022-01-11 01:01:20|15814.24|15694.24|15813.37|15693.37|15814.31|15694.31|15813.37|15693.37|10
1641862890000|2022-01-11 01:01:30|15813.08|15693.08|15813.41|15693.41|15813.92|15693.92|15813.08|15693.08|10
1641862900000|2022-01-11 01:01:40|15813.68|15693.68|15812.78|15692.78|15813.68|15693.68|15812.57|15692.57|10
1641862910000|2022-01-11 01:01:50|15812.66|15692.66|15812.44|15692.44|15812.66|15692.66|15812.12|15692.12|10
1641862920000|2022-01-11 01:02:00|15812.28|15692.28|15813.08|15693.08|15813.08|15693.08|15812.28|15692.28|10
1641862930000|2022-01-11 01:02:10|15813.36|15693.36|15813.08|15693.08|15813.36|15693.36|15812.96|15692.96|9
1641862940000|2022-01-11 01:02:20|15813.22|15693.22|15810.17|15690.17|15813.23|15693.23|15810.17|15690.17|10
1641862950000|2022-01-11 01:02:30|15809.97|15689.97|15804.94|15684.94|15809.97|15689.97|15804.94|15684.94|10
1641862960000|2022-01-11 01:02:40|15804.82|15684.82|15803|15683|15804.82|15684.82|15803|15683|9
1641862970000|2022-01-11 01:02:50|15802.98|15682.98|15802.49|15682.49|15803.47|15683.47|15802.21|15682.21|10
1641862980000|2022-01-11 01:03:00|15802.39|15682.39|15798.72|15678.72|15802.39|15682.39|15798.72|15678.72|10
1641862990000|2022-01-11 01:03:10|15799.16|15679.16|15798.69|15678.69|15799.82|15679.82|15798.63|15678.63|10
1641863000000|2022-01-11 01:03:20|15799.07|15679.07|15801.92|15681.92|15801.92|15681.92|15798.53|15678.53|9
1641863010000|2022-01-11 01:03:30|15802.41|15682.41|15813.96|15693.96|15813.96|15693.96|15802.41|15682.41|10
1641863020000|2022-01-11 01:03:40|15816.24|15696.24|15824.04|15704.04|15824.05|15704.05|15816.24|15696.24|9
1641863030000|2022-01-11 01:03:50|15823.84|15703.84|15822.68|15702.68|15824.75|15704.75|15822.68|15702.68|10
1641863040000|2022-01-11 01:04:00|15822.22|15702.22|15822.76|15702.76|15823.03|15703.03|15821.9|15701.9|10
1641863050000|2022-01-11 01:04:10|15822.74|15702.74|15821.58|15701.58|15822.9|15702.9|15821.31|15701.31|10
1641863060000|2022-01-11 01:04:20|15820.78|15700.78|15815.96|15695.96|15820.78|15700.78|15815.79|15695.79|10
1641863070000|2022-01-11 01:04:30|15815.89|15695.89|15818.48|15698.48|15818.58|15698.58|15815.89|15695.89|10
1641863080000|2022-01-11 01:04:40|15818.51|15698.51|15821.15|15701.15|15821.15|15701.15|15818.51|15698.51|10
1641863090000|2022-01-11 01:04:50|15820.69|15700.69|15821.39|15701.39|15821.39|15701.39|15820.68|15700.68|10
1641863100000|2022-01-11 01:05:00|15821.67|15701.67|15821.27|15701.27|15821.95|15701.95|15821.17|15701.17|9
1641863110000|2022-01-11 01:05:10|15821.2|15701.2|15820.95|15700.95|15822.05|15702.05|15820.95|15700.95|9
1641863120000|2022-01-11 01:05:20|15821.21|15701.21|15822.6|15702.6|15822.6|15702.6|15821.21|15701.21|10
1641863130000|2022-01-11 01:05:30|15822.7|15702.7|15822.4|15702.4|15823.09|15703.09|15822.4|15702.4|10
1641863140000|2022-01-11 01:05:40|15822.44|15702.44|15821.29|15701.29|15822.44|15702.44|15821.21|15701.21|9
1641863150000|2022-01-11 01:05:50|15820.96|15700.96|15823.11|15703.11|15823.11|15703.11|15820.75|15700.75|9
1641863160000|2022-01-11 01:06:00|15822.95|15702.95|15827.62|15707.62|15828.03|15708.03|15822.95|15702.95|10
1641863170000|2022-01-11 01:06:10|15827.77|15707.77|15827.27|15707.27|15827.77|15707.77|15827.09|15707.09|9
1641863180000|2022-01-11 01:06:20|15827.36|15707.36|15828.73|15708.73|15828.73|15708.73|15827.29|15707.29|10
1641863190000|2022-01-11 01:06:30|15828.87|15708.87|15831.53|15711.53|15831.53|15711.53|15828.87|15708.87|10
1641863200000|2022-01-11 01:06:40|15831.57|15711.57|15833.48|15713.48|15833.48|15713.48|15831.57|15711.57|10
1641863210000|2022-01-11 01:06:50|15833.18|15713.18|15833.88|15713.88|15834.24|15714.24|15833.18|15713.18|10
1641863220000|2022-01-11 01:07:00|15833.77|15713.77|15834.01|15714.01|15834.21|15714.21|15833.59|15713.59|9
1641863230000|2022-01-11 01:07:10|15834.26|15714.26|15833.74|15713.74|15834.26|15714.26|15833.72|15713.72|10
1641863240000|2022-01-11 01:07:20|15833.66|15713.66|15835.92|15715.92|15835.96|15715.96|15833.66|15713.66|10
1641863250000|2022-01-11 01:07:30|15836.02|15716.02|15835.93|15715.93|15836.09|15716.09|15835.49|15715.49|9
1641863260000|2022-01-11 01:07:40|15835.95|15715.95|15835.23|15715.23|15836.32|15716.32|15834.98|15714.98|9
1641863270000|2022-01-11 01:07:50|15835.31|15715.31|15836.07|15716.07|15836.07|15716.07|15835.31|15715.31|10
1641863280000|2022-01-11 01:08:00|15836.27|15716.27|15836.09|15716.09|15836.58|15716.58|15836.02|15716.02|9
1641863290000|2022-01-11 01:08:10|15836.08|15716.08|15836.03|15716.03|15836.24|15716.24|15835.78|15715.78|10
1641863300000|2022-01-11 01:08:20|15836.1|15716.1|15837.98|15717.98|15837.98|15717.98|15836.1|15716.1|10
1641863310000|2022-01-11 01:08:30|15837.97|15717.97|15837.99|15717.99|15838.82|15718.82|15837.97|15717.97|10
1641863320000|2022-01-11 01:08:40|15838.08|15718.08|15838.85|15718.85|15838.85|15718.85|15838.08|15718.08|10
1641863330000|2022-01-11 01:08:50|15839.1|15719.1|15839.82|15719.82|15839.86|15719.86|15839.04|15719.04|10
1641863340000|2022-01-11 01:09:00|15839.87|15719.87|15837.3|15717.3|15839.87|15719.87|15836.61|15716.61|10
1641863350000|2022-01-11 01:09:10|15837.54|15717.54|15837.03|15717.03|15837.54|15717.54|15836.81|15716.81|10
1641863360000|2022-01-11 01:09:20|15836.91|15716.91|15837.9|15717.9|15837.9|15717.9|15836.54|15716.54|10
1641863370000|2022-01-11 01:09:30|15837.85|15717.85|15837.09|15717.09|15837.89|15717.89|15837.08|15717.08|10
1641863380000|2022-01-11 01:09:40|15836.94|15716.94|15839.29|15719.29|15839.54|15719.54|15836.94|15716.94|10
1641863390000|2022-01-11 01:09:50|15839.2|15719.2|15840.99|15720.99|15840.99|15720.99|15839.2|15719.2|10
1641863400000|2022-01-11 01:10:00|15841.46|15721.46|15841.82|15721.82|15842.25|15722.25|15841.21|15721.21|9
1641863410000|2022-01-11 01:10:10|15841.54|15721.54|15843.62|15723.62|15843.62|15723.62|15841.34|15721.34|10
1641863420000|2022-01-11 01:10:20|15843.96|15723.96|15843.32|15723.32|15844.28|15724.28|15843.32|15723.32|10
1641863430000|2022-01-11 01:10:30|15842.79|15722.79|15843.52|15723.52|15843.52|15723.52|15842.09|15722.09|10
1641863440000|2022-01-11 01:10:40|15844.07|15724.07|15842.02|15722.02|15844.75|15724.75|15842.02|15722.02|9
1641863450000|2022-01-11 01:10:50|15841.72|15721.72|15839.45|15719.45|15841.96|15721.96|15839.45|15719.45|10
1641863460000|2022-01-11 01:11:00|15839.01|15719.01|15837.65|15717.65|15839.01|15719.01|15837.65|15717.65|10
1641863470000|2022-01-11 01:11:10|15837.44|15717.44|15834.09|15714.09|15837.44|15717.44|15834.09|15714.09|10
1641863480000|2022-01-11 01:11:20|15833.71|15713.71|15832.99|15712.99|15833.71|15713.71|15832.29|15712.29|10
1641863490000|2022-01-11 01:11:30|15833.05|15713.05|15832.09|15712.09|15833.05|15713.05|15832.09|15712.09|10
1641863500000|2022-01-11 01:11:40|15832.14|15712.14|15830.54|15710.54|15832.15|15712.15|15830.19|15710.19|10
1641863510000|2022-01-11 01:11:50|15830.58|15710.58|15829.27|15709.27|15830.68|15710.68|15829.12|15709.12|10
1641863520000|2022-01-11 01:12:00|15828.79|15708.79|15828.75|15708.75|15829.05|15709.05|15828.44|15708.44|10
1641863530000|2022-01-11 01:12:10|15828.47|15708.47|15826.35|15706.35|15828.47|15708.47|15826.08|15706.08|10
1641863540000|2022-01-11 01:12:20|15826.56|15706.56|15826.28|15706.28|15826.65|15706.65|15825.73|15705.73|10
1641863550000|2022-01-11 01:12:30|15824.88|15704.88|15821.93|15701.93|15824.88|15704.88|15821.93|15701.93|10
1641863560000|2022-01-11 01:12:40|15821.65|15701.65|15817.85|15697.85|15821.65|15701.65|15817.63|15697.63|10
1641863570000|2022-01-11 01:12:50|15817.96|15697.96|15814.21|15694.21|15817.96|15697.96|15814.21|15694.21|10
1641863580000|2022-01-11 01:13:00|15812.81|15692.81|15808.54|15688.54|15812.81|15692.81|15808.54|15688.54|10
1641863590000|2022-01-11 01:13:10|15807.85|15687.85|15805.15|15685.15|15807.85|15687.85|15805.15|15685.15|10
1641863600000|2022-01-11 01:13:20|15805.47|15685.47|15807.05|15687.05|15807.05|15687.05|15805.11|15685.11|10
1641863610000|2022-01-11 01:13:30|15807.65|15687.65|15807.13|15687.13|15808.33|15688.33|15807.13|15687.13|9
1641863620000|2022-01-11 01:13:40|15807.49|15687.49|15809.03|15689.03|15809.03|15689.03|15807.49|15687.49|10
1641863630000|2022-01-11 01:13:50|15809.25|15689.25|15807.49|15687.49|15809.25|15689.25|15807.49|15687.49|9
1641863640000|2022-01-11 01:14:00|15807.38|15687.38|15806.71|15686.71|15807.38|15687.38|15806.7|15686.7|10
1641863650000|2022-01-11 01:14:10|15807.25|15687.25|15807.18|15687.18|15807.25|15687.25|15806.86|15686.86|9
1641863660000|2022-01-11 01:14:20|15807.07|15687.07|15807.21|15687.21|15807.28|15687.28|15806.81|15686.81|10
1641863670000|2022-01-11 01:14:30|15807.57|15687.57|15807.96|15687.96|15807.96|15687.96|15807.57|15687.57|9
1641863680000|2022-01-11 01:14:40|15807.74|15687.74|15807.1|15687.1|15807.75|15687.75|15806.93|15686.93|10
1641863690000|2022-01-11 01:14:50|15805.76|15685.76|15806.48|15686.48|15806.48|15686.48|15805.6|15685.6|8
1641863700000|2022-01-11 01:15:00|15805.97|15685.97|15803.28|15683.28|15805.97|15685.97|15803.19|15683.19|10
1641863710000|2022-01-11 01:15:10|15802.88|15682.88|15795.33|15675.33|15803.06|15683.06|15795.33|15675.33|10
1641863720000|2022-01-11 01:15:20|15794.74|15674.74|15792.1|15672.1|15794.84|15674.84|15791.43|15671.43|10
1641863730000|2022-01-11 01:15:30|15792.6|15672.6|15794.97|15674.97|15794.97|15674.97|15792.28|15672.28|10
1641863740000|2022-01-11 01:15:40|15795.54|15675.54|15799.14|15679.14|15799.14|15679.14|15795.54|15675.54|10
1641863750000|2022-01-11 01:15:50|15799.01|15679.01|15801.86|15681.86|15802.09|15682.09|15799.01|15679.01|9
1641863760000|2022-01-11 01:16:00|15801.74|15681.74|15804.37|15684.37|15804.37|15684.37|15801.72|15681.72|10
1641863770000|2022-01-11 01:16:10|15803.98|15683.98|15805.51|15685.51|15805.51|15685.51|15803.91|15683.91|10
1641863780000|2022-01-11 01:16:20|15805.84|15685.84|15806.09|15686.09|15806.21|15686.21|15805.64|15685.64|10
1641863790000|2022-01-11 01:16:30|15806.12|15686.12|15806.73|15686.73|15806.73|15686.73|15805.92|15685.92|10
1641863800000|2022-01-11 01:16:40|15807.61|15687.61|15807.41|15687.41|15807.92|15687.92|15807.41|15687.41|10
1641863810000|2022-01-11 01:16:50|15808.15|15688.15|15808.6|15688.6|15808.68|15688.68|15808.15|15688.15|10
1641863820000|2022-01-11 01:17:00|15808.5|15688.5|15809.34|15689.34|15809.34|15689.34|15808.5|15688.5|10
1641863830000|2022-01-11 01:17:10|15810.02|15690.02|15811.33|15691.33|15811.37|15691.37|15809.65|15689.65|10
1641863840000|2022-01-11 01:17:20|15811.45|15691.45|15811.98|15691.98|15811.99|15691.99|15811.45|15691.45|10
1641863850000|2022-01-11 01:17:30|15812.77|15692.77|15815.8|15695.8|15815.8|15695.8|15812.77|15692.77|10
1641863860000|2022-01-11 01:17:40|15816.09|15696.09|15816.79|15696.79|15816.79|15696.79|15816.09|15696.09|10
1641863870000|2022-01-11 01:17:50|15816.98|15696.98|15818.64|15698.64|15818.64|15698.64|15816.8|15696.8|10
1641863880000|2022-01-11 01:18:00|15818.78|15698.78|15818.74|15698.74|15819.33|15699.33|15818.52|15698.52|10
1641863890000|2022-01-11 01:18:10|15818.92|15698.92|15819.86|15699.86|15819.86|15699.86|15818.92|15698.92|10
1641863900000|2022-01-11 01:18:20|15820.04|15700.04|15821.1|15701.1|15821.28|15701.28|15820.04|15700.04|9
1641863910000|2022-01-11 01:18:30|15820.92|15700.92|15822.22|15702.22|15822.22|15702.22|15820.51|15700.51|10
1641863920000|2022-01-11 01:18:40|15822.18|15702.18|15825.09|15705.09|15825.22|15705.22|15822.18|15702.18|8
1641863930000|2022-01-11 01:18:50|15825.23|15705.23|15827.12|15707.12|15827.12|15707.12|15825.19|15705.19|9
1641863940000|2022-01-11 01:19:00|15826.77|15706.77|15826.48|15706.48|15826.91|15706.91|15826.22|15706.22|10
1641863950000|2022-01-11 01:19:10|15826.43|15706.43|15828.64|15708.64|15828.84|15708.84|15826.43|15706.43|9
1641863960000|2022-01-11 01:19:20|15829.05|15709.05|15834.71|15714.71|15834.71|15714.71|15829.05|15709.05|10
1641863970000|2022-01-11 01:19:30|15834.46|15714.46|15837.09|15717.09|15838.17|15718.17|15834.46|15714.46|10
1641863980000|2022-01-11 01:19:40|15836.82|15716.82|15842.2|15722.2|15842.2|15722.2|15836.64|15716.64|10
1641863990000|2022-01-11 01:19:50|15842.54|15722.54|15846.24|15726.24|15846.24|15726.24|15842.54|15722.54|10
1641864000000|2022-01-11 01:20:00|15847.07|15727.07|15849.47|15729.47|15849.52|15729.52|15846.87|15726.87|9
1641864010000|2022-01-11 01:20:10|15848.98|15728.98|15851.72|15731.72|15851.72|15731.72|15848.61|15728.61|10
1641864020000|2022-01-11 01:20:20|15852.7|15732.7|15854.6|15734.6|15854.6|15734.6|15852.68|15732.68|9
1641864030000|2022-01-11 01:20:30|15854.82|15734.82|15856.18|15736.18|15857.44|15737.44|15854.54|15734.54|9
1641864040000|2022-01-11 01:20:40|15856.07|15736.07|15859.96|15739.96|15859.96|15739.96|15856.07|15736.07|10
1641864050000|2022-01-11 01:20:50|15859.91|15739.91|15860.5|15740.5|15860.84|15740.84|15859.52|15739.52|8
1641864060000|2022-01-11 01:21:00|15861.45|15741.45|15860.79|15740.79|15861.45|15741.45|15860.64|15740.64|9
1641864070000|2022-01-11 01:21:10|15861.41|15741.41|15859.66|15739.66|15861.45|15741.45|15859.66|15739.66|10
1641864080000|2022-01-11 01:21:20|15859.49|15739.49|15858.43|15738.43|15859.49|15739.49|15857.85|15737.85|10
1641864090000|2022-01-11 01:21:30|15857.95|15737.95|15857.32|15737.32|15858.02|15738.02|15856.81|15736.81|10
1641864100000|2022-01-11 01:21:40|15857.1|15737.1|15857.9|15737.9|15858.03|15738.03|15856.7|15736.7|10
1641864110000|2022-01-11 01:21:50|15858.07|15738.07|15858.81|15738.81|15859.55|15739.55|15858.07|15738.07|10
1641864120000|2022-01-11 01:22:00|15858.95|15738.95|15859.53|15739.53|15859.94|15739.94|15858.95|15738.95|9
1641864130000|2022-01-11 01:22:10|15859.69|15739.69|15860.01|15740.01|15860.33|15740.33|15859.66|15739.66|9
1641864140000|2022-01-11 01:22:20|15859.94|15739.94|15859.5|15739.5|15860.19|15740.19|15859.5|15739.5|9
1641864150000|2022-01-11 01:22:30|15858.56|15738.56|15856.09|15736.09|15858.7|15738.7|15856.09|15736.09|10
1641864160000|2022-01-11 01:22:40|15855.26|15735.26|15851.46|15731.46|15855.26|15735.26|15851.46|15731.46|10
1641864170000|2022-01-11 01:22:50|15851.1|15731.1|15851.37|15731.37|15851.37|15731.37|15850.58|15730.58|10
1641864180000|2022-01-11 01:23:00|15851.39|15731.39|15850.87|15730.87|15851.77|15731.77|15850.73|15730.73|9
1641864190000|2022-01-11 01:23:10|15851.05|15731.05|15851.61|15731.61|15852.41|15732.41|15850.88|15730.88|10
1641864200000|2022-01-11 01:23:20|15851.76|15731.76|15851.14|15731.14|15851.76|15731.76|15850.68|15730.68|9
1641864210000|2022-01-11 01:23:30|15851.43|15731.43|15853.46|15733.46|15853.48|15733.48|15851.43|15731.43|9
1641864220000|2022-01-11 01:23:40|15853.55|15733.55|15852.2|15732.2|15853.91|15733.91|15852.2|15732.2|10
1641864230000|2022-01-11 01:23:50|15852|15732|15851.46|15731.46|15852|15732|15851.11|15731.11|10
1641864240000|2022-01-11 01:24:00|15851.69|15731.69|15853.33|15733.33|15853.33|15733.33|15851.18|15731.18|8
1641864250000|2022-01-11 01:24:10|15853.3|15733.3|15856.19|15736.19|15856.19|15736.19|15853.3|15733.3|9
1641864260000|2022-01-11 01:24:20|15856.54|15736.54|15856.31|15736.31|15856.54|15736.54|15855.77|15735.77|10
1641864270000|2022-01-11 01:24:30|15856.67|15736.67|15857.73|15737.73|15857.73|15737.73|15856.42|15736.42|10
1641864280000|2022-01-11 01:24:40|15857.83|15737.83|15859.13|15739.13|15859.13|15739.13|15857.52|15737.52|10
1641864290000|2022-01-11 01:24:50|15859.2|15739.2|15860.04|15740.04|15860.04|15740.04|15859.08|15739.08|10
1641864300000|2022-01-11 01:25:00|15860.16|15740.16|15859.81|15739.81|15860.55|15740.55|15859.81|15739.81|10
1641864310000|2022-01-11 01:25:10|15859.48|15739.48|15861.97|15741.97|15861.97|15741.97|15859.48|15739.48|10
1641864320000|2022-01-11 01:25:20|15862.32|15742.32|15864.97|15744.97|15864.97|15744.97|15862.32|15742.32|10
1641864330000|2022-01-11 01:25:30|15865.17|15745.17|15867.65|15747.65|15867.65|15747.65|15865.08|15745.08|10
1641864340000|2022-01-11 01:25:40|15867.56|15747.56|15872.16|15752.16|15872.16|15752.16|15867.56|15747.56|9
1641864350000|2022-01-11 01:25:50|15872.76|15752.76|15876.62|15756.62|15876.62|15756.62|15872.76|15752.76|10
1641864360000|2022-01-11 01:26:00|15876.61|15756.61|15875.96|15755.96|15876.85|15756.85|15875.83|15755.83|10
1641864370000|2022-01-11 01:26:10|15875.7|15755.7|15875.4|15755.4|15876.16|15756.16|15875.39|15755.39|10
1641864380000|2022-01-11 01:26:20|15875.17|15755.17|15874.38|15754.38|15875.17|15755.17|15874.38|15754.38|10
1641864390000|2022-01-11 01:26:30|15874.06|15754.06|15875.4|15755.4|15875.68|15755.68|15874.06|15754.06|9
1641864400000|2022-01-11 01:26:40|15875.98|15755.98|15876.74|15756.74|15876.92|15756.92|15875.98|15755.98|9
1641864410000|2022-01-11 01:26:50|15876.87|15756.87|15875.63|15755.63|15877.21|15757.21|15875.63|15755.63|10
1641864420000|2022-01-11 01:27:00|15875.81|15755.81|15875.37|15755.37|15875.81|15755.81|15874.29|15754.29|10
1641864430000|2022-01-11 01:27:10|15875.42|15755.42|15877.42|15757.42|15877.42|15757.42|15875.42|15755.42|10
1641864440000|2022-01-11 01:27:20|15877.91|15757.91|15878.23|15758.23|15879.16|15759.16|15877.85|15757.85|10
1641864450000|2022-01-11 01:27:30|15879.16|15759.16|15884.36|15764.36|15884.53|15764.53|15879.16|15759.16|10
1641864460000|2022-01-11 01:27:40|15884.34|15764.34|15883.53|15763.53|15884.63|15764.63|15883.12|15763.12|10
1641864470000|2022-01-11 01:27:50|15883.64|15763.64|15888.12|15768.12|15888.12|15768.12|15883.64|15763.64|9
1641864480000|2022-01-11 01:28:00|15888.77|15768.77|15888.42|15768.42|15888.77|15768.77|15887.8|15767.8|9
1641864490000|2022-01-11 01:28:10|15888.53|15768.53|15885.88|15765.88|15889.14|15769.14|15885.88|15765.88|10
1641864500000|2022-01-11 01:28:20|15885.73|15765.73|15884.57|15764.57|15885.94|15765.94|15884.16|15764.16|9
1641864510000|2022-01-11 01:28:30|15884.62|15764.62|15885.04|15765.04|15885.1|15765.1|15884|15764|9
1641864520000|2022-01-11 01:28:40|15885.03|15765.03|15885.81|15765.81|15885.81|15765.81|15884.78|15764.78|10
1641864530000|2022-01-11 01:28:50|15885.7|15765.7|15887.66|15767.66|15887.66|15767.66|15885.7|15765.7|10
1641864540000|2022-01-11 01:29:00|15887.86|15767.86|15886.53|15766.53|15889.07|15769.07|15886.18|15766.18|10
1641864550000|2022-01-11 01:29:10|15887.14|15767.14|15886.5|15766.5|15887.38|15767.38|15886.17|15766.17|10
1641864560000|2022-01-11 01:29:20|15886.45|15766.45|15886.85|15766.85|15887.18|15767.18|15885.22|15765.22|10
1641864570000|2022-01-11 01:29:30|15887.61|15767.61|15889.29|15769.29|15889.29|15769.29|15887.61|15767.61|10
1641864580000|2022-01-11 01:29:40|15889.04|15769.04|15889.12|15769.12|15889.78|15769.78|15888.97|15768.97|10
1641864590000|2022-01-11 01:29:50|15888.97|15768.97|15890.5|15770.5|15890.79|15770.79|15888.97|15768.97|10
1641864600000|2022-01-11 01:30:00|15890.43|15770.43|15889.74|15769.74|15890.71|15770.71|15889.28|15769.28|10
1641864610000|2022-01-11 01:30:10|15889.94|15769.94|15888.31|15768.31|15890.25|15770.25|15888.31|15768.31|10
1641864620000|2022-01-11 01:30:20|15888.28|15768.28|15886.75|15766.75|15888.28|15768.28|15886.59|15766.59|10
1641864630000|2022-01-11 01:30:30|15886.94|15766.94|15888.07|15768.07|15888.07|15768.07|15886.63|15766.63|10
1641864640000|2022-01-11 01:30:40|15888.15|15768.15|15888.68|15768.68|15888.83|15768.83|15887.96|15767.96|10
1641864650000|2022-01-11 01:30:50|15888.75|15768.75|15890.74|15770.74|15890.75|15770.75|15888.75|15768.75|10
1641864660000|2022-01-11 01:31:00|15891|15771|15894.38|15774.38|15894.38|15774.38|15891|15771|10
1641864670000|2022-01-11 01:31:10|15894.44|15774.44|15896.41|15776.41|15896.47|15776.47|15894.43|15774.43|10
1641864680000|2022-01-11 01:31:20|15896.85|15776.85|15897.56|15777.56|15897.79|15777.79|15896.57|15776.57|9
1641864690000|2022-01-11 01:31:30|15897.55|15777.55|15896.92|15776.92|15897.73|15777.73|15896.92|15776.92|10
1641864700000|2022-01-11 01:31:40|15896.8|15776.8|15898.31|15778.31|15898.31|15778.31|15896.8|15776.8|9
1641864710000|2022-01-11 01:31:50|15898.62|15778.62|15904.32|15784.32|15904.32|15784.32|15898.62|15778.62|10
1641864720000|2022-01-11 01:32:00|15904.69|15784.69|15904.88|15784.88|15905.2|15785.2|15904.59|15784.59|9
1641864730000|2022-01-11 01:32:10|15905.25|15785.25|15906.3|15786.3|15906.3|15786.3|15905.25|15785.25|10
1641864740000|2022-01-11 01:32:20|15906.62|15786.62|15908.57|15788.57|15908.57|15788.57|15906.62|15786.62|10
1641864750000|2022-01-11 01:32:30|15909.02|15789.02|15909.42|15789.42|15909.73|15789.73|15909.02|15789.02|10
1641864760000|2022-01-11 01:32:40|15909.09|15789.09|15909.12|15789.12|15909.17|15789.17|15908.51|15788.51|9
1641864770000|2022-01-11 01:32:50|15908.99|15788.99|15911.09|15791.09|15911.09|15791.09|15908.99|15788.99|10
1641864780000|2022-01-11 01:33:00|15911.38|15791.38|15911.81|15791.81|15911.89|15791.89|15911.18|15791.18|8
1641864790000|2022-01-11 01:33:10|15911.52|15791.52|15923.21|15803.21|15923.21|15803.21|15911.52|15791.52|10
1641864800000|2022-01-11 01:33:20|15923.32|15803.32|15933.64|15813.64|15934.96|15814.96|15923.17|15803.17|10
1641864810000|2022-01-11 01:33:30|15933.42|15813.42|15932.37|15812.37|15933.9|15813.9|15931.36|15811.36|10
1641864820000|2022-01-11 01:33:40|15931.71|15811.71|15935.88|15815.88|15935.88|15815.88|15931.71|15811.71|10
1641864830000|2022-01-11 01:33:50|15935.82|15815.82|15937.65|15817.65|15938.33|15818.33|15935.82|15815.82|10
1641864840000|2022-01-11 01:34:00|15937.77|15817.77|15940.25|15820.25|15940.25|15820.25|15937.77|15817.77|10
1641864850000|2022-01-11 01:34:10|15943.43|15823.43|15950.39|15830.39|15950.86|15830.86|15943.43|15823.43|10
1641864860000|2022-01-11 01:34:20|15950.55|15830.55|15953.71|15833.71|15953.71|15833.71|15950.55|15830.55|10
1641864870000|2022-01-11 01:34:30|15953.82|15833.82|15953.68|15833.68|15955.62|15835.62|15953.68|15833.68|10
1641864880000|2022-01-11 01:34:40|15954.04|15834.04|15955.27|15835.27|15956.93|15836.93|15954.04|15834.04|10
1641864890000|2022-01-11 01:34:50|15954.66|15834.66|15955.06|15835.06|15955.06|15835.06|15953.44|15833.44|10
1641864900000|2022-01-11 01:35:00|15955.19|15835.19|15955.72|15835.72|15956.02|15836.02|15954.69|15834.69|10
1641864910000|2022-01-11 01:35:10|15955.59|15835.59|15952.59|15832.59|15955.79|15835.79|15952.59|15832.59|10
1641864920000|2022-01-11 01:35:20|15951.95|15831.95|15950.99|15830.99|15951.95|15831.95|15950.85|15830.85|10
1641864930000|2022-01-11 01:35:30|15951.39|15831.39|15953.9|15833.9|15954|15834|15951.26|15831.26|10
1641864940000|2022-01-11 01:35:40|15954.11|15834.11|15956.38|15836.38|15956.38|15836.38|15953.55|15833.55|10
1641864950000|2022-01-11 01:35:50|15957.6|15837.6|15961.07|15841.07|15961.07|15841.07|15957.6|15837.6|10
1641864960000|2022-01-11 01:36:00|15960.83|15840.83|15965.47|15845.47|15966.47|15846.47|15960.83|15840.83|10
1641864970000|2022-01-11 01:36:10|15965.64|15845.64|15962.74|15842.74|15966.31|15846.31|15962.74|15842.74|10
1641864980000|2022-01-11 01:36:20|15962.37|15842.37|15959.92|15839.92|15962.7|15842.7|15959.92|15839.92|10
1641864990000|2022-01-11 01:36:30|15959.99|15839.99|15960.18|15840.18|15960.18|15840.18|15958.5|15838.5|10
1641865000000|2022-01-11 01:36:40|15959.88|15839.88|15963.13|15843.13|15963.13|15843.13|15959.73|15839.73|9
1641865010000|2022-01-11 01:36:50|15963.24|15843.24|15967.46|15847.46|15967.46|15847.46|15963.24|15843.24|10
1641865020000|2022-01-11 01:37:00|15967.6|15847.6|15966.99|15846.99|15968.25|15848.25|15966.99|15846.99|10
1641865030000|2022-01-11 01:37:10|15966.52|15846.52|15964.96|15844.96|15966.53|15846.53|15964.59|15844.59|10
1641865040000|2022-01-11 01:37:20|15964.29|15844.29|15962.64|15842.64|15964.92|15844.92|15962.64|15842.64|10
1641865050000|2022-01-11 01:37:30|15962.78|15842.78|15960.93|15840.93|15962.78|15842.78|15960.93|15840.93|10
1641865060000|2022-01-11 01:37:40|15960.5|15840.5|15959.15|15839.15|15960.5|15840.5|15958.8|15838.8|10
1641865070000|2022-01-11 01:37:50|15960.63|15840.63|15962.78|15842.78|15962.78|15842.78|15960.59|15840.59|9
1641865080000|2022-01-11 01:38:00|15962.81|15842.81|15962.67|15842.67|15963.32|15843.32|15962.6|15842.6|10
1641865090000|2022-01-11 01:38:10|15962.36|15842.36|15961.19|15841.19|15962.36|15842.36|15960.14|15840.14|10
1641865100000|2022-01-11 01:38:20|15961.13|15841.13|15962.53|15842.53|15962.53|15842.53|15961.13|15841.13|10
1641865110000|2022-01-11 01:38:30|15962.76|15842.76|15961.87|15841.87|15962.76|15842.76|15961.84|15841.84|10
1641865120000|2022-01-11 01:38:40|15961.69|15841.69|15959.36|15839.36|15961.83|15841.83|15959.36|15839.36|10
1641865130000|2022-01-11 01:38:50|15958.98|15838.98|15957.65|15837.65|15959.36|15839.36|15957.65|15837.65|10
1641865140000|2022-01-11 01:39:00|15958.05|15838.05|15957.25|15837.25|15958.94|15838.94|15957.25|15837.25|10
1641865150000|2022-01-11 01:39:10|15956.55|15836.55|15953.53|15833.53|15956.55|15836.55|15953.53|15833.53|9
1641865160000|2022-01-11 01:39:20|15953.27|15833.27|15952.46|15832.46|15953.27|15833.27|15951.92|15831.92|10
1641865170000|2022-01-11 01:39:30|15952.71|15832.71|15955.03|15835.03|15955.19|15835.19|15952.71|15832.71|10
1641865180000|2022-01-11 01:39:40|15955.57|15835.57|15955.44|15835.44|15955.68|15835.68|15954.86|15834.86|10
1641865190000|2022-01-11 01:39:50|15954.9|15834.9|15954.95|15834.95|15955.57|15835.57|15954.9|15834.9|10
1641865200000|2022-01-11 01:40:00|15954.66|15834.66|15950.55|15830.55|15954.66|15834.66|15950.55|15830.55|10
1641865210000|2022-01-11 01:40:10|15950.24|15830.24|15945.71|15825.71|15950.24|15830.24|15945.71|15825.71|9
1641865220000|2022-01-11 01:40:20|15945.15|15825.15|15943.46|15823.46|15945.2|15825.2|15943.28|15823.28|10
1641865230000|2022-01-11 01:40:30|15942.93|15822.93|15942.51|15822.51|15943.34|15823.34|15942.47|15822.47|10
1641865240000|2022-01-11 01:40:40|15942.56|15822.56|15943.59|15823.59|15943.59|15823.59|15942.56|15822.56|9
1641865250000|2022-01-11 01:40:50|15943.78|15823.78|15943.9|15823.9|15943.93|15823.93|15943.31|15823.31|10
1641865260000|2022-01-11 01:41:00|15944.03|15824.03|15943.46|15823.46|15944.03|15824.03|15943.21|15823.21|9
1641865270000|2022-01-11 01:41:10|15943.73|15823.73|15942.98|15822.98|15943.85|15823.85|15942.98|15822.98|10
1641865280000|2022-01-11 01:41:20|15942.78|15822.78|15942.77|15822.77|15943.3|15823.3|15942.6|15822.6|10
1641865290000|2022-01-11 01:41:30|15943.05|15823.05|15942.94|15822.94|15943.42|15823.42|15942.78|15822.78|10
1641865300000|2022-01-11 01:41:40|15942.82|15822.82|15944.53|15824.53|15944.53|15824.53|15942.82|15822.82|10
1641865310000|2022-01-11 01:41:50|15944.64|15824.64|15942.35|15822.35|15944.71|15824.71|15942.35|15822.35|10
1641865320000|2022-01-11 01:42:00|15942.34|15822.34|15940.88|15820.88|15942.51|15822.51|15940.88|15820.88|10
1641865330000|2022-01-11 01:42:10|15940.41|15820.41|15939.85|15819.85|15940.41|15820.41|15939.65|15819.65|9
1641865340000|2022-01-11 01:42:20|15939.04|15819.04|15938.31|15818.31|15939.5|15819.5|15938.06|15818.06|10
1641865350000|2022-01-11 01:42:30|15937.56|15817.56|15938.65|15818.65|15938.65|15818.65|15937.56|15817.56|9
1641865360000|2022-01-11 01:42:40|15938.6|15818.6|15939.8|15819.8|15939.8|15819.8|15938.03|15818.03|10
1641865370000|2022-01-11 01:42:50|15940.49|15820.49|15941.16|15821.16|15941.16|15821.16|15940.2|15820.2|10
1641865380000|2022-01-11 01:43:00|15941.71|15821.71|15944.67|15824.67|15944.67|15824.67|15941.71|15821.71|10
1641865390000|2022-01-11 01:43:10|15944.91|15824.91|15946.43|15826.43|15946.43|15826.43|15944.59|15824.59|10
1641865400000|2022-01-11 01:43:20|15946.5|15826.5|15949.93|15829.93|15949.93|15829.93|15946.5|15826.5|10
1641865410000|2022-01-11 01:43:30|15949.99|15829.99|15951.76|15831.76|15951.76|15831.76|15949.99|15829.99|10
1641865420000|2022-01-11 01:43:40|15951.88|15831.88|15952.74|15832.74|15952.86|15832.86|15951.77|15831.77|10
1641865430000|2022-01-11 01:43:50|15952.28|15832.28|15950.53|15830.53|15952.28|15832.28|15950.53|15830.53|9
1641865440000|2022-01-11 01:44:00|15950.54|15830.54|15947.73|15827.73|15950.54|15830.54|15947.73|15827.73|10
1641865450000|2022-01-11 01:44:10|15947.18|15827.18|15947.05|15827.05|15947.18|15827.18|15946.32|15826.32|10
1641865460000|2022-01-11 01:44:20|15947.25|15827.25|15947.86|15827.86|15947.98|15827.98|15946.38|15826.38|10
1641865470000|2022-01-11 01:44:30|15947.98|15827.98|15946.77|15826.77|15947.98|15827.98|15946.69|15826.69|9
1641865480000|2022-01-11 01:44:40|15946.25|15826.25|15944.93|15824.93|15946.25|15826.25|15944.57|15824.57|10
1641865490000|2022-01-11 01:44:50|15944.92|15824.92|15941.13|15821.13|15944.92|15824.92|15941.13|15821.13|10
1641865500000|2022-01-11 01:45:00|15940.92|15820.92|15938.86|15818.86|15940.99|15820.99|15938.86|15818.86|10
1641865510000|2022-01-11 01:45:10|15939.21|15819.21|15939.11|15819.11|15939.21|15819.21|15938.37|15818.37|10
1641865520000|2022-01-11 01:45:20|15939.32|15819.32|15939.22|15819.22|15940.37|15820.37|15939.22|15819.22|10
1641865530000|2022-01-11 01:45:30|15939.58|15819.58|15939.08|15819.08|15939.64|15819.64|15939.08|15819.08|9
1641865540000|2022-01-11 01:45:40|15939.37|15819.37|15939.29|15819.29|15939.37|15819.37|15938.72|15818.72|10
1641865550000|2022-01-11 01:45:50|15939.56|15819.56|15938.44|15818.44|15939.56|15819.56|15938.29|15818.29|10
1641865560000|2022-01-11 01:46:00|15938.12|15818.12|15935.85|15815.85|15938.12|15818.12|15935.85|15815.85|10
1641865570000|2022-01-11 01:46:10|15935.84|15815.84|15935.66|15815.66|15935.85|15815.85|15935.43|15815.43|10
1641865580000|2022-01-11 01:46:20|15935.64|15815.64|15936.11|15816.11|15936.11|15816.11|15935.49|15815.49|10
1641865590000|2022-01-11 01:46:30|15936.1|15816.1|15937.06|15817.06|15937.39|15817.39|15936.1|15816.1|9
1641865600000|2022-01-11 01:46:40|15937.42|15817.42|15938.15|15818.15|15938.79|15818.79|15937.34|15817.34|9
1641865610000|2022-01-11 01:46:50|15938.84|15818.84|15939.44|15819.44|15939.66|15819.66|15938.84|15818.84|10
1641865620000|2022-01-11 01:47:00|15939.41|15819.41|15940.02|15820.02|15940.02|15820.02|15939.35|15819.35|10
1641865630000|2022-01-11 01:47:10|15940.32|15820.32|15939.47|15819.47|15940.32|15820.32|15939.3|15819.3|10
1641865640000|2022-01-11 01:47:20|15939.24|15819.24|15937.55|15817.55|15939.24|15819.24|15937.47|15817.47|10
1641865650000|2022-01-11 01:47:30|15937.47|15817.47|15936.05|15816.05|15937.47|15817.47|15936.05|15816.05|9
1641865660000|2022-01-11 01:47:40|15935.94|15815.94|15934.75|15814.75|15935.94|15815.94|15934.26|15814.26|10
1641865670000|2022-01-11 01:47:50|15934.59|15814.59|15935.52|15815.52|15935.52|15815.52|15934.27|15814.27|10
1641865680000|2022-01-11 01:48:00|15935.54|15815.54|15935.48|15815.48|15935.66|15815.66|15934.65|15814.65|10
1641865690000|2022-01-11 01:48:10|15935.67|15815.67|15935.58|15815.58|15936.18|15816.18|15935.58|15815.58|10
1641865700000|2022-01-11 01:48:20|15935.96|15815.96|15935.16|15815.16|15936.06|15816.06|15935.02|15815.02|10
1641865710000|2022-01-11 01:48:30|15935.08|15815.08|15935.14|15815.14|15935.14|15815.14|15934.48|15814.48|10
1641865720000|2022-01-11 01:48:40|15934.99|15814.99|15932.85|15812.85|15934.99|15814.99|15932.85|15812.85|10
1641865730000|2022-01-11 01:48:50|15932.96|15812.96|15932.86|15812.86|15933.43|15813.43|15932.86|15812.86|10
1641865740000|2022-01-11 01:49:00|15932.68|15812.68|15930.82|15810.82|15932.68|15812.68|15930.63|15810.63|9
1641865750000|2022-01-11 01:49:10|15930.7|15810.7|15930.16|15810.16|15930.72|15810.72|15929.88|15809.88|9
1641865760000|2022-01-11 01:49:20|15930.11|15810.11|15929.96|15809.96|15930.31|15810.31|15929.64|15809.64|10
1641865770000|2022-01-11 01:49:30|15930.08|15810.08|15929.33|15809.33|15930.08|15810.08|15929.33|15809.33|10
1641865780000|2022-01-11 01:49:40|15929.18|15809.18|15928.22|15808.22|15929.43|15809.43|15928.19|15808.19|10
1641865790000|2022-01-11 01:49:50|15928.24|15808.24|15927.58|15807.58|15928.24|15808.24|15925.92|15805.92|10
1641865800000|2022-01-11 01:50:00|15927.38|15807.38|15926.13|15806.13|15927.38|15807.38|15926.13|15806.13|10
1641865810000|2022-01-11 01:50:10|15926.2|15806.2|15926.19|15806.19|15926.69|15806.69|15926.08|15806.08|9
1641865820000|2022-01-11 01:50:20|15925.75|15805.75|15924.59|15804.59|15925.77|15805.77|15924.14|15804.14|10
1641865830000|2022-01-11 01:50:30|15924.37|15804.37|15922.63|15802.63|15924.37|15804.37|15922.63|15802.63|10
1641865840000|2022-01-11 01:50:40|15923.13|15803.13|15923.6|15803.6|15923.78|15803.78|15923.13|15803.13|9
1641865850000|2022-01-11 01:50:50|15923.17|15803.17|15923.22|15803.22|15923.63|15803.63|15923.17|15803.17|9
1641865860000|2022-01-11 01:51:00|15923.25|15803.25|15922.28|15802.28|15923.4|15803.4|15922.23|15802.23|10
1641865870000|2022-01-11 01:51:10|15922.35|15802.35|15923.22|15803.22|15923.22|15803.22|15922.35|15802.35|9
1641865880000|2022-01-11 01:51:20|15923.76|15803.76|15921.35|15801.35|15923.76|15803.76|15921.35|15801.35|10
1641865890000|2022-01-11 01:51:30|15921.5|15801.5|15918.38|15798.38|15921.5|15801.5|15918.38|15798.38|9
1641865900000|2022-01-11 01:51:40|15918|15798|15915.92|15795.92|15918.21|15798.21|15915.92|15795.92|10
1641865910000|2022-01-11 01:51:50|15915.77|15795.77|15914.49|15794.49|15915.77|15795.77|15914.49|15794.49|10
1641865920000|2022-01-11 01:52:00|15914.31|15794.31|15916.2|15796.2|15916.33|15796.33|15914.31|15794.31|10
1641865930000|2022-01-11 01:52:10|15916.28|15796.28|15916.56|15796.56|15916.56|15796.56|15916.06|15796.06|10
1641865940000|2022-01-11 01:52:20|15916.6|15796.6|15917.22|15797.22|15917.22|15797.22|15916.6|15796.6|10
1641865950000|2022-01-11 01:52:30|15917.25|15797.25|15916.93|15796.93|15917.25|15797.25|15916.69|15796.69|10
1641865960000|2022-01-11 01:52:40|15916.63|15796.63|15918.11|15798.11|15918.11|15798.11|15916.63|15796.63|10
1641865970000|2022-01-11 01:52:50|15917.83|15797.83|15918.82|15798.82|15918.89|15798.89|15917.83|15797.83|10
1641865980000|2022-01-11 01:53:00|15918.94|15798.94|15919.22|15799.22|15919.24|15799.24|15918.47|15798.47|10
1641865990000|2022-01-11 01:53:10|15919.39|15799.39|15920.93|15800.93|15920.93|15800.93|15919.19|15799.19|8
1641866000000|2022-01-11 01:53:20|15921.02|15801.02|15922.26|15802.26|15922.69|15802.69|15921.02|15801.02|10
1641866010000|2022-01-11 01:53:30|15922.78|15802.78|15925.37|15805.37|15925.37|15805.37|15922.78|15802.78|10
1641866020000|2022-01-11 01:53:40|15925.46|15805.46|15925.61|15805.61|15925.61|15805.61|15925.3|15805.3|6
1641866030000|2022-01-11 01:53:50|15925.57|15805.57|15925.7|15805.7|15925.7|15805.7|15925.1|15805.1|10
1641866040000|2022-01-11 01:54:00|15925.77|15805.77|15925.2|15805.2|15925.8|15805.8|15924.96|15804.96|9
1641866050000|2022-01-11 01:54:10|15925.41|15805.41|15926.65|15806.65|15926.65|15806.65|15925.41|15805.41|9
1641866060000|2022-01-11 01:54:20|15926.87|15806.87|15929.71|15809.71|15929.71|15809.71|15926.87|15806.87|10
1641866070000|2022-01-11 01:54:30|15929.78|15809.78|15930.22|15810.22|15930.52|15810.52|15929.78|15809.78|9
1641866080000|2022-01-11 01:54:40|15929.98|15809.98|15929.11|15809.11|15930.4|15810.4|15929.1|15809.1|10
1641866090000|2022-01-11 01:54:50|15929.33|15809.33|15928.35|15808.35|15929.33|15809.33|15927.65|15807.65|10
1641866100000|2022-01-11 01:55:00|15928.07|15808.07|15928.12|15808.12|15928.22|15808.22|15927.93|15807.93|10
1641866110000|2022-01-11 01:55:10|15928.37|15808.37|15931.65|15811.65|15931.65|15811.65|15928.37|15808.37|10
1641866120000|2022-01-11 01:55:20|15932.44|15812.44|15936.8|15816.8|15936.8|15816.8|15932.44|15812.44|10
1641866130000|2022-01-11 01:55:30|15936.86|15816.86|15941.37|15821.37|15941.37|15821.37|15936.66|15816.66|10
1641866140000|2022-01-11 01:55:40|15941.6|15821.6|15944.72|15824.72|15944.72|15824.72|15941.15|15821.15|10
1641866150000|2022-01-11 01:55:50|15945.04|15825.04|15945.75|15825.75|15945.75|15825.75|15944.77|15824.77|10
1641866160000|2022-01-11 01:56:00|15945.8|15825.8|15946.24|15826.24|15946.77|15826.77|15945.8|15825.8|9
1641866170000|2022-01-11 01:56:10|15946.58|15826.58|15946.55|15826.55|15946.73|15826.73|15945.98|15825.98|10
1641866180000|2022-01-11 01:56:20|15946.45|15826.45|15945.88|15825.88|15946.45|15826.45|15945.42|15825.42|8
1641866190000|2022-01-11 01:56:30|15946.03|15826.03|15947.06|15827.06|15947.19|15827.19|15946|15826|10
1641866200000|2022-01-11 01:56:40|15947.08|15827.08|15949.43|15829.43|15949.43|15829.43|15947.08|15827.08|10
1641866210000|2022-01-11 01:56:50|15949.07|15829.07|15948.66|15828.66|15949.42|15829.42|15948.53|15828.53|9
1641866220000|2022-01-11 01:57:00|15948.91|15828.91|15949.32|15829.32|15949.39|15829.39|15948.7|15828.7|9
1641866230000|2022-01-11 01:57:10|15949.72|15829.72|15950.5|15830.5|15950.64|15830.64|15949.72|15829.72|9
1641866240000|2022-01-11 01:57:20|15950.55|15830.55|15955.71|15835.71|15955.71|15835.71|15950.55|15830.55|10
1641866250000|2022-01-11 01:57:30|15955.61|15835.61|15956.81|15836.81|15956.82|15836.82|15955.61|15835.61|9
1641866260000|2022-01-11 01:57:40|15957.3|15837.3|15960.52|15840.52|15960.52|15840.52|15957.3|15837.3|10
1641866270000|2022-01-11 01:57:50|15960.87|15840.87|15960.06|15840.06|15960.88|15840.88|15959.58|15839.58|9
1641866280000|2022-01-11 01:58:00|15959.51|15839.51|15958.1|15838.1|15959.55|15839.55|15958.1|15838.1|8
1641866290000|2022-01-11 01:58:10|15958.32|15838.32|15958.58|15838.58|15958.58|15838.58|15958.17|15838.17|10
1641866300000|2022-01-11 01:58:20|15958.82|15838.82|15957.86|15837.86|15958.82|15838.82|15957.58|15837.58|9
1641866310000|2022-01-11 01:58:30|15957.49|15837.49|15959.47|15839.47|15959.9|15839.9|15957.49|15837.49|9
1641866320000|2022-01-11 01:58:40|15959.32|15839.32|15960.21|15840.21|15960.63|15840.63|15959.32|15839.32|9
1641866330000|2022-01-11 01:58:50|15960.25|15840.25|15959.44|15839.44|15960.25|15840.25|15959.06|15839.06|9
1641866340000|2022-01-11 01:59:00|15959.15|15839.15|15959.19|15839.19|15959.41|15839.41|15959.13|15839.13|9
1641866350000|2022-01-11 01:59:10|15959.24|15839.24|15959.68|15839.68|15959.68|15839.68|15959.03|15839.03|8
1641866360000|2022-01-11 01:59:20|15959.56|15839.56|15959.68|15839.68|15959.78|15839.78|15959.47|15839.47|9
1641866370000|2022-01-11 01:59:30|15959.71|15839.71|15958.22|15838.22|15959.85|15839.85|15958.14|15838.14|10
1641866380000|2022-01-11 01:59:40|15958.04|15838.04|15958.62|15838.62|15958.62|15838.62|15957.73|15837.73|10
1641866390000|2022-01-11 01:59:50|15958.77|15838.77|15960.6|15840.6|15960.6|15840.6|15958.76|15838.76|10
1641866400000|2022-01-11 02:00:00|15960.76|15840.76|15970.38|15850.38|15970.38|15850.38|15960.76|15840.76|10
1641866410000|2022-01-11 02:00:10|15970.67|15850.67|15973.09|15853.09|15973.11|15853.11|15970.67|15850.67|10
1641866420000|2022-01-11 02:00:20|15973.2|15853.2|15973.37|15853.37|15973.53|15853.53|15972.79|15852.79|10
1641866430000|2022-01-11 02:00:30|15972.85|15852.85|15970.92|15850.92|15972.85|15852.85|15970.92|15850.92|10
1641866440000|2022-01-11 02:00:40|15970.72|15850.72|15968.73|15848.73|15970.74|15850.74|15968.73|15848.73|10
1641866450000|2022-01-11 02:00:50|15968.52|15848.52|15964.88|15844.88|15968.52|15848.52|15964.88|15844.88|10
1641866460000|2022-01-11 02:01:00|15964.31|15844.31|15964.01|15844.01|15964.56|15844.56|15963.53|15843.53|10
1641866470000|2022-01-11 02:01:10|15963.98|15843.98|15963.93|15843.93|15963.98|15843.98|15963.29|15843.29|9
1641866480000|2022-01-11 02:01:20|15963.87|15843.87|15963.62|15843.62|15964.26|15844.26|15963.52|15843.52|9
1641866490000|2022-01-11 02:01:30|15964.02|15844.02|15963.86|15843.86|15964.17|15844.17|15963.86|15843.86|10
1641866500000|2022-01-11 02:01:40|15964.09|15844.09|15965.09|15845.09|15965.09|15845.09|15964.09|15844.09|10
1641866510000|2022-01-11 02:01:50|15964.95|15844.95|15962.93|15842.93|15965.11|15845.11|15962.93|15842.93|10
1641866520000|2022-01-11 02:02:00|15962.99|15842.99|15964.5|15844.5|15964.57|15844.57|15962.99|15842.99|9
1641866530000|2022-01-11 02:02:10|15964.25|15844.25|15964.19|15844.19|15964.25|15844.25|15963.81|15843.81|10
1641866540000|2022-01-11 02:02:20|15963.54|15843.54|15963.16|15843.16|15963.84|15843.84|15961.92|15841.92|10
1641866550000|2022-01-11 02:02:30|15963.35|15843.35|15962.85|15842.85|15964.15|15844.15|15962.85|15842.85|10
1641866560000|2022-01-11 02:02:40|15963.06|15843.06|15962.72|15842.72|15963.06|15843.06|15962.72|15842.72|9
1641866570000|2022-01-11 02:02:50|15962.85|15842.85|15962.65|15842.65|15963.02|15843.02|15962.37|15842.37|10
1641866580000|2022-01-11 02:03:00|15962.64|15842.64|15961.18|15841.18|15962.64|15842.64|15961.09|15841.09|8
1641866590000|2022-01-11 02:03:10|15960.38|15840.38|15958.46|15838.46|15960.38|15840.38|15958.43|15838.43|10
1641866600000|2022-01-11 02:03:20|15958.52|15838.52|15958.34|15838.34|15958.63|15838.63|15958.34|15838.34|10
1641866610000|2022-01-11 02:03:30|15958.11|15838.11|15957.62|15837.62|15958.11|15838.11|15957.34|15837.34|8
1641866620000|2022-01-11 02:03:40|15957.67|15837.67|15956.96|15836.96|15957.67|15837.67|15956.76|15836.76|8
1641866630000|2022-01-11 02:03:50|15957.03|15837.03|15955.96|15835.96|15957.35|15837.35|15955.96|15835.96|10
1641866640000|2022-01-11 02:04:00|15956.29|15836.29|15955.26|15835.26|15956.52|15836.52|15955.26|15835.26|10
1641866650000|2022-01-11 02:04:10|15955.34|15835.34|15956.31|15836.31|15956.31|15836.31|15955.34|15835.34|10
1641866660000|2022-01-11 02:04:20|15956.49|15836.49|15958.16|15838.16|15958.55|15838.55|15956.49|15836.49|10
1641866670000|2022-01-11 02:04:30|15957.86|15837.86|15956.33|15836.33|15957.86|15837.86|15956.25|15836.25|10
1641866680000|2022-01-11 02:04:40|15955.53|15835.53|15953.7|15833.7|15955.56|15835.56|15953.7|15833.7|10
1641866690000|2022-01-11 02:04:50|15954.26|15834.26|15954.03|15834.03|15954.48|15834.48|15954.02|15834.02|10
1641866700000|2022-01-11 02:05:00|15953.74|15833.74|15953.83|15833.83|15954.15|15834.15|15953.53|15833.53|10
1641866710000|2022-01-11 02:05:10|15953.67|15833.67|15953.12|15833.12|15953.67|15833.67|15953.12|15833.12|8
1641866720000|2022-01-11 02:05:20|15952.64|15832.64|15952.45|15832.45|15952.83|15832.83|15952.29|15832.29|10
1641866730000|2022-01-11 02:05:30|15952.27|15832.27|15950.84|15830.84|15952.4|15832.4|15950.84|15830.84|10
1641866740000|2022-01-11 02:05:40|15951.29|15831.29|15947.25|15827.25|15951.29|15831.29|15947.25|15827.25|10
1641866750000|2022-01-11 02:05:50|15947.43|15827.43|15949.21|15829.21|15949.21|15829.21|15947.43|15827.43|9
1641866760000|2022-01-11 02:06:00|15949.1|15829.1|15948.75|15828.75|15949.12|15829.12|15948.43|15828.43|9
1641866770000|2022-01-11 02:06:10|15948.45|15828.45|15950.42|15830.42|15950.42|15830.42|15948.45|15828.45|10
1641866780000|2022-01-11 02:06:20|15950.51|15830.51|15950.84|15830.84|15950.98|15830.98|15949.91|15829.91|9
1641866790000|2022-01-11 02:06:30|15951.44|15831.44|15952.76|15832.76|15952.76|15832.76|15951.44|15831.44|10
1641866800000|2022-01-11 02:06:40|15952.41|15832.41|15952.25|15832.25|15952.54|15832.54|15951.92|15831.92|10
1641866810000|2022-01-11 02:06:50|15952.18|15832.18|15953.41|15833.41|15953.41|15833.41|15952.18|15832.18|10
1641866820000|2022-01-11 02:07:00|15953.42|15833.42|15954.21|15834.21|15954.21|15834.21|15953.42|15833.42|9
1641866830000|2022-01-11 02:07:10|15953.82|15833.82|15953.19|15833.19|15953.82|15833.82|15953.1|15833.1|9
1641866840000|2022-01-11 02:07:20|15952.92|15832.92|15953.98|15833.98|15953.98|15833.98|15952.67|15832.67|10
1641866850000|2022-01-11 02:07:30|15954|15834|15954.94|15834.94|15955.23|15835.23|15954|15834|10
1641866860000|2022-01-11 02:07:40|15955.09|15835.09|15956.7|15836.7|15956.73|15836.73|15955.07|15835.07|9
1641866870000|2022-01-11 02:07:50|15956.69|15836.69|15957.05|15837.05|15957.21|15837.21|15956.69|15836.69|10
1641866880000|2022-01-11 02:08:00|15957.21|15837.21|15957.61|15837.61|15957.61|15837.61|15957.21|15837.21|6
1641866890000|2022-01-11 02:08:10|15957.31|15837.31|15958.79|15838.79|15958.79|15838.79|15957.31|15837.31|10
1641866900000|2022-01-11 02:08:20|15958.83|15838.83|15958.64|15838.64|15958.84|15838.84|15958.38|15838.38|10
1641866910000|2022-01-11 02:08:30|15958.79|15838.79|15959.25|15839.25|15959.25|15839.25|15958.69|15838.69|10
1641866920000|2022-01-11 02:08:40|15959.45|15839.45|15959.21|15839.21|15959.45|15839.45|15958.74|15838.74|10
1641866930000|2022-01-11 02:08:50|15959.27|15839.27|15961.61|15841.61|15961.61|15841.61|15958.76|15838.76|10
1641866940000|2022-01-11 02:09:00|15962.18|15842.18|15964.96|15844.96|15964.96|15844.96|15962.18|15842.18|10
1641866950000|2022-01-11 02:09:10|15964.99|15844.99|15966.96|15846.96|15966.96|15846.96|15964.75|15844.75|8
1641866960000|2022-01-11 02:09:20|15967.4|15847.4|15971.06|15851.06|15971.06|15851.06|15967.4|15847.4|10
1641866970000|2022-01-11 02:09:30|15971.38|15851.38|15973.79|15853.79|15973.79|15853.79|15971.38|15851.38|10
1641866980000|2022-01-11 02:09:40|15974.16|15854.16|15973.54|15853.54|15974.18|15854.18|15973.54|15853.54|9
1641866990000|2022-01-11 02:09:50|15973.59|15853.59|15973.83|15853.83|15974.03|15854.03|15973.59|15853.59|10
1641867000000|2022-01-11 02:10:00|15973.94|15853.94|15974.75|15854.75|15974.82|15854.82|15973.74|15853.74|9
1641867010000|2022-01-11 02:10:10|15975.21|15855.21|15979.01|15859.01|15979.01|15859.01|15975.21|15855.21|10
1641867020000|2022-01-11 02:10:20|15979.2|15859.2|15981.27|15861.27|15981.57|15861.57|15979.2|15859.2|9
1641867030000|2022-01-11 02:10:30|15982.09|15862.09|15981.21|15861.21|15982.44|15862.44|15980.44|15860.44|9
1641867040000|2022-01-11 02:10:40|15980.88|15860.88|15981.07|15861.07|15981.14|15861.14|15980.56|15860.56|10
1641867050000|2022-01-11 02:10:50|15981.06|15861.06|15979.27|15859.27|15981.08|15861.08|15979.27|15859.27|10
1641867060000|2022-01-11 02:11:00|15979.29|15859.29|15979.92|15859.92|15980.05|15860.05|15979.13|15859.13|10
1641867070000|2022-01-11 02:11:10|15979.41|15859.41|15978.93|15858.93|15979.65|15859.65|15978.93|15858.93|9
1641867080000|2022-01-11 02:11:20|15978.84|15858.84|15976.35|15856.35|15978.84|15858.84|15976.29|15856.29|10
1641867090000|2022-01-11 02:11:30|15975.61|15855.61|15973.17|15853.17|15975.61|15855.61|15973.13|15853.13|10
1641867100000|2022-01-11 02:11:40|15972.69|15852.69|15971.44|15851.44|15972.69|15852.69|15971.19|15851.19|10
1641867110000|2022-01-11 02:11:50|15971.15|15851.15|15969.72|15849.72|15971.15|15851.15|15969.66|15849.66|9
1641867120000|2022-01-11 02:12:00|15969.39|15849.39|15968.29|15848.29|15969.39|15849.39|15967.57|15847.57|10
1641867130000|2022-01-11 02:12:10|15968.34|15848.34|15968.1|15848.1|15968.49|15848.49|15968.1|15848.1|9
1641867140000|2022-01-11 02:12:20|15967.22|15847.22|15965.47|15845.47|15967.22|15847.22|15965.47|15845.47|10
1641867150000|2022-01-11 02:12:30|15965.41|15845.41|15966.6|15846.6|15967.02|15847.02|15965.41|15845.41|10
1641867160000|2022-01-11 02:12:40|15966.61|15846.61|15967.26|15847.26|15967.26|15847.26|15966.49|15846.49|9
1641867170000|2022-01-11 02:12:50|15967.35|15847.35|15968.24|15848.24|15968.24|15848.24|15967.06|15847.06|10
1641867180000|2022-01-11 02:13:00|15968.66|15848.66|15969.09|15849.09|15969.09|15849.09|15968.64|15848.64|9
1641867190000|2022-01-11 02:13:10|15969.2|15849.2|15968.29|15848.29|15969.27|15849.27|15968.29|15848.29|9
1641867200000|2022-01-11 02:13:20|15967.94|15847.94|15967.17|15847.17|15968.21|15848.21|15967.17|15847.17|9
1641867210000|2022-01-11 02:13:30|15966.73|15846.73|15964.89|15844.89|15966.73|15846.73|15964.89|15844.89|10
1641867220000|2022-01-11 02:13:40|15964.76|15844.76|15963.97|15843.97|15964.84|15844.84|15963.96|15843.96|10
1641867230000|2022-01-11 02:13:50|15963.68|15843.68|15964.04|15844.04|15964.21|15844.21|15963.68|15843.68|9
1641867240000|2022-01-11 02:14:00|15963.98|15843.98|15964.68|15844.68|15964.68|15844.68|15963.68|15843.68|10
1641867250000|2022-01-11 02:14:10|15964.88|15844.88|15965.69|15845.69|15965.69|15845.69|15964.74|15844.74|10
1641867260000|2022-01-11 02:14:20|15965.33|15845.33|15967.49|15847.49|15967.61|15847.61|15965.33|15845.33|9
1641867270000|2022-01-11 02:14:30|15967.31|15847.31|15967.08|15847.08|15967.98|15847.98|15966.87|15846.87|10
1641867280000|2022-01-11 02:14:40|15966.95|15846.95|15966.92|15846.92|15967.3|15847.3|15966.55|15846.55|10
1641867290000|2022-01-11 02:14:50|15966.89|15846.89|15968.32|15848.32|15968.32|15848.32|15966.64|15846.64|8
1641867300000|2022-01-11 02:15:00|15968.56|15848.56|15968.13|15848.13|15969.2|15849.2|15967.43|15847.43|10
1641867310000|2022-01-11 02:15:10|15968.59|15848.59|15968.88|15848.88|15969.08|15849.08|15968.54|15848.54|10
1641867320000|2022-01-11 02:15:20|15969.05|15849.05|15971.39|15851.39|15971.53|15851.53|15968.91|15848.91|9
1641867330000|2022-01-11 02:15:30|15971.65|15851.65|15976.43|15856.43|15976.43|15856.43|15971.65|15851.65|10
1641867340000|2022-01-11 02:15:40|15977.34|15857.34|15979.38|15859.38|15979.38|15859.38|15977.34|15857.34|10
1641867350000|2022-01-11 02:15:50|15979.07|15859.07|15983.56|15863.56|15983.56|15863.56|15979.07|15859.07|10
1641867360000|2022-01-11 02:16:00|15983.55|15863.55|15985.85|15865.85|15985.85|15865.85|15983.55|15863.55|10
1641867370000|2022-01-11 02:16:10|15986.29|15866.29|15986.89|15866.89|15987.3|15867.3|15986.27|15866.27|10
1641867380000|2022-01-11 02:16:20|15985.89|15865.89|15987.27|15867.27|15987.27|15867.27|15985.44|15865.44|9
1641867390000|2022-01-11 02:16:30|15987.22|15867.22|15987.8|15867.8|15987.9|15867.9|15987.22|15867.22|10
1641867400000|2022-01-11 02:16:40|15987.29|15867.29|15988.1|15868.1|15988.1|15868.1|15986.83|15866.83|10
1641867410000|2022-01-11 02:16:50|15988.28|15868.28|15990.13|15870.13|15990.13|15870.13|15988.28|15868.28|9
1641867420000|2022-01-11 02:17:00|15990.45|15870.45|15991.52|15871.52|15991.52|15871.52|15990.45|15870.45|10
1641867430000|2022-01-11 02:17:10|15991.83|15871.83|15994.21|15874.21|15994.21|15874.21|15991.83|15871.83|10
1641867440000|2022-01-11 02:17:20|15994.47|15874.47|15995.18|15875.18|15995.18|15875.18|15994.03|15874.03|10
1641867450000|2022-01-11 02:17:30|15996.23|15876.23|15997.07|15877.07|15997.72|15877.72|15996.23|15876.23|10
1641867460000|2022-01-11 02:17:40|15997.26|15877.26|15996.94|15876.94|15997.26|15877.26|15996.68|15876.68|10
1641867470000|2022-01-11 02:17:50|15997.01|15877.01|15997.74|15877.74|15997.74|15877.74|15997.01|15877.01|8
1641867480000|2022-01-11 02:18:00|15997.81|15877.81|15999.78|15879.78|15999.78|15879.78|15997.69|15877.69|10
1641867490000|2022-01-11 02:18:10|16000|15880|16000.28|15880.28|16000.45|15880.45|15999.81|15879.81|9
1641867500000|2022-01-11 02:18:20|16001.25|15881.25|15999.6|15879.6|16001.25|15881.25|15999.6|15879.6|8
1641867510000|2022-01-11 02:18:30|15998.71|15878.71|15997.02|15877.02|15998.71|15878.71|15997.02|15877.02|9
1641867520000|2022-01-11 02:18:40|15996.79|15876.79|15995.43|15875.43|15996.79|15876.79|15995.43|15875.43|10
1641867530000|2022-01-11 02:18:50|15995.34|15875.34|15996.99|15876.99|15996.99|15876.99|15995.34|15875.34|9
1641867540000|2022-01-11 02:19:00|15997.86|15877.86|15999.08|15879.08|15999.08|15879.08|15997.86|15877.86|10
1641867550000|2022-01-11 02:19:10|15999.07|15879.07|15999.74|15879.74|16000.05|15880.05|15999.07|15879.07|10
1641867560000|2022-01-11 02:19:20|15999.72|15879.72|16004.16|15884.16|16004.16|15884.16|15999.68|15879.68|10
1641867570000|2022-01-11 02:19:30|16004.34|15884.34|16006.02|15886.02|16006.07|15886.07|16004.34|15884.34|10
1641867580000|2022-01-11 02:19:40|16006.1|15886.1|16006.26|15886.26|16007.26|15887.26|16006.1|15886.1|9
1641867590000|2022-01-11 02:19:50|16006.23|15886.23|16005.87|15885.87|16006.28|15886.28|16005.86|15885.86|10
1641867600000|2022-01-11 02:20:00|16005.67|15885.67|16004.55|15884.55|16005.67|15885.67|16003.96|15883.96|10
1641867610000|2022-01-11 02:20:10|16004.33|15884.33|16004.96|15884.96|16005.19|15885.19|16004.33|15884.33|10
1641867620000|2022-01-11 02:20:20|16005.49|15885.49|16007.23|15887.23|16007.36|15887.36|16005.36|15885.36|9
1641867630000|2022-01-11 02:20:30|16007.42|15887.42|16014.01|15894.01|16014.01|15894.01|16007.42|15887.42|10
1641867640000|2022-01-11 02:20:40|16014.44|15894.44|16015.75|15895.75|16015.75|15895.75|16014.42|15894.42|10
1641867650000|2022-01-11 02:20:50|16015.99|15895.99|16017.86|15897.86|16017.99|15897.99|16015.78|15895.78|10
1641867660000|2022-01-11 02:21:00|16018.19|15898.19|16018.04|15898.04|16018.77|15898.77|16017.98|15897.98|9
1641867670000|2022-01-11 02:21:10|16018.41|15898.41|16018.07|15898.07|16018.52|15898.52|16018.07|15898.07|10
1641867680000|2022-01-11 02:21:20|16018.37|15898.37|16020.01|15900.01|16020.01|15900.01|16018.37|15898.37|10
1641867690000|2022-01-11 02:21:30|16020.14|15900.14|16021.99|15901.99|16021.99|15901.99|16019.04|15899.04|10
1641867700000|2022-01-11 02:21:40|16022.09|15902.09|16025.47|15905.47|16025.99|15905.99|16022.09|15902.09|10
1641867710000|2022-01-11 02:21:50|16025.24|15905.24|16028.85|15908.85|16028.85|15908.85|16025.24|15905.24|10
1641867720000|2022-01-11 02:22:00|16029.5|15909.5|16033.99|15913.99|16034.5|15914.5|16029.5|15909.5|10
1641867730000|2022-01-11 02:22:10|16033.61|15913.61|16033.41|15913.41|16033.89|15913.89|16033.4|15913.4|10
1641867740000|2022-01-11 02:22:20|16033.42|15913.42|16034.94|15914.94|16034.97|15914.97|16033.31|15913.31|10
1641867750000|2022-01-11 02:22:30|16035.03|15915.03|16036.91|15916.91|16036.91|15916.91|16035|15915|10
1641867760000|2022-01-11 02:22:40|16037.11|15917.11|16038.69|15918.69|16038.69|15918.69|16037.11|15917.11|10
1641867770000|2022-01-11 02:22:50|16038.99|15918.99|16039.21|15919.21|16039.21|15919.21|16038.52|15918.52|9
1641867780000|2022-01-11 02:23:00|16039.75|15919.75|16042|15922|16042|15922|16039.57|15919.57|10
1641867790000|2022-01-11 02:23:10|16042.49|15922.49|16043.56|15923.56|16043.56|15923.56|16042.49|15922.49|10
1641867800000|2022-01-11 02:23:20|16043.69|15923.69|16045.55|15925.55|16045.74|15925.74|16043.69|15923.69|10
1641867810000|2022-01-11 02:23:30|16046.4|15926.4|16047.21|15927.21|16047.21|15927.21|16045.23|15925.23|9
1641867820000|2022-01-11 02:23:40|16047.13|15927.13|16051.66|15931.66|16051.74|15931.74|16046.67|15926.67|10
1641867830000|2022-01-11 02:23:50|16051.87|15931.87|16055.89|15935.89|16055.95|15935.95|16051.87|15931.87|10
1641867840000|2022-01-11 02:24:00|16056.01|15936.01|16059.23|15939.23|16059.56|15939.56|16055.98|15935.98|10
1641867850000|2022-01-11 02:24:10|16059.25|15939.25|16063.49|15943.49|16063.49|15943.49|16059.25|15939.25|10
1641867860000|2022-01-11 02:24:20|16063.86|15943.86|16066.02|15946.02|16066.02|15946.02|16063.86|15943.86|10
1641867870000|2022-01-11 02:24:30|16065.67|15945.67|16068.08|15948.08|16068.08|15948.08|16065.67|15945.67|10
1641867880000|2022-01-11 02:24:40|16068.2|15948.2|16071.54|15951.54|16071.54|15951.54|16068.2|15948.2|10
1641867890000|2022-01-11 02:24:50|16071.2|15951.2|16071.63|15951.63|16071.78|15951.78|16070.68|15950.68|10
1641867900000|2022-01-11 02:25:00|16072.2|15952.2|16074.5|15954.5|16074.57|15954.57|16072.2|15952.2|10
1641867910000|2022-01-11 02:25:10|16074.27|15954.27|16074.94|15954.94|16075.23|15955.23|16074.27|15954.27|9
1641867920000|2022-01-11 02:25:20|16074.92|15954.92|16076.91|15956.91|16076.91|15956.91|16074.92|15954.92|10
1641867930000|2022-01-11 02:25:30|16077.21|15957.21|16079.78|15959.78|16080|15960|16077.21|15957.21|10
1641867940000|2022-01-11 02:25:40|16079.62|15959.62|16081.47|15961.47|16081.54|15961.54|16079.33|15959.33|10
1641867950000|2022-01-11 02:25:50|16081.99|15961.99|16082.35|15962.35|16082.45|15962.45|16081.83|15961.83|10
1641867960000|2022-01-11 02:26:00|16082.62|15962.62|16085.14|15965.14|16085.71|15965.71|16082.45|15962.45|10
1641867970000|2022-01-11 02:26:10|16085.57|15965.57|16096.43|15976.43|16097.15|15977.15|16085.57|15965.57|10
1641867980000|2022-01-11 02:26:20|16096.95|15976.95|16101.42|15981.42|16101.8|15981.8|16096.95|15976.95|10
1641867990000|2022-01-11 02:26:30|16100.75|15980.75|16096.91|15976.91|16100.75|15980.75|16096.72|15976.72|10
1641868000000|2022-01-11 02:26:40|16097.61|15977.61|16097.76|15977.76|16098.04|15978.04|16096.16|15976.16|10
1641868010000|2022-01-11 02:26:50|16098.08|15978.08|16100.42|15980.42|16100.42|15980.42|16098.01|15978.01|10
1641868020000|2022-01-11 02:27:00|16100.8|15980.8|16100.13|15980.13|16101.39|15981.39|16100.13|15980.13|10
1641868030000|2022-01-11 02:27:10|16100.11|15980.11|16100.48|15980.48|16100.71|15980.71|16099.97|15979.97|9
1641868040000|2022-01-11 02:27:20|16100.57|15980.57|16098.62|15978.62|16100.57|15980.57|16098.62|15978.62|10
1641868050000|2022-01-11 02:27:30|16098.53|15978.53|16098.5|15978.5|16098.87|15978.87|16097.89|15977.89|10
1641868060000|2022-01-11 02:27:40|16098.69|15978.69|16097.68|15977.68|16098.71|15978.71|16097.68|15977.68|9
1641868070000|2022-01-11 02:27:50|16096.81|15976.81|16094.26|15974.26|16096.81|15976.81|16094.17|15974.17|10
1641868080000|2022-01-11 02:28:00|16093.63|15973.63|16092.06|15972.06|16093.63|15973.63|16091.92|15971.92|10
1641868090000|2022-01-11 02:28:10|16092.67|15972.67|16093.77|15973.77|16093.77|15973.77|16092.09|15972.09|10
1641868100000|2022-01-11 02:28:20|16093.78|15973.78|16095.54|15975.54|16095.54|15975.54|16093.52|15973.52|9
1641868110000|2022-01-11 02:28:30|16095.6|15975.6|16096.21|15976.21|16096.21|15976.21|16095.36|15975.36|10
1641868120000|2022-01-11 02:28:40|16096.22|15976.22|16095.61|15975.61|16096.4|15976.4|16095.61|15975.61|10
1641868130000|2022-01-11 02:28:50|16096.08|15976.08|16094.54|15974.54|16096.25|15976.25|16094.54|15974.54|10
1641868140000|2022-01-11 02:29:00|16094.33|15974.33|16094.66|15974.66|16094.66|15974.66|16093.78|15973.78|10
1641868150000|2022-01-11 02:29:10|16094.61|15974.61|16093.39|15973.39|16095.39|15975.39|16093.39|15973.39|10
1641868160000|2022-01-11 02:29:20|16093.1|15973.1|16092.05|15972.05|16093.25|15973.25|16091.06|15971.06|10
1641868170000|2022-01-11 02:29:30|16092.13|15972.13|16093.48|15973.48|16093.73|15973.73|16092.11|15972.11|9
1641868180000|2022-01-11 02:29:40|16093.41|15973.41|16095.48|15975.48|16095.9|15975.9|16093.41|15973.41|10
1641868190000|2022-01-11 02:29:50|16095.93|15975.93|16098.89|15978.89|16098.89|15978.89|16095.93|15975.93|9
1641868200000|2022-01-11 02:30:00|16098.86|15978.86|16101.16|15981.16|16102.09|15982.09|16098.46|15978.46|10
1641868210000|2022-01-11 02:30:10|16100.92|15980.92|16101.78|15981.78|16102.76|15982.76|16099.94|15979.94|10
1641868220000|2022-01-11 02:30:20|16100.99|15980.99|16095.2|15975.2|16100.99|15980.99|16095.2|15975.2|10
1641868230000|2022-01-11 02:30:30|16095.35|15975.35|16093.1|15973.1|16095.35|15975.35|16092.94|15972.94|10
1641868240000|2022-01-11 02:30:40|16092.67|15972.67|16092.74|15972.74|16092.74|15972.74|16092.09|15972.09|10
1641868250000|2022-01-11 02:30:50|16092.8|15972.8|16095.16|15975.16|16095.16|15975.16|16092.8|15972.8|10
1641868260000|2022-01-11 02:31:00|16095.32|15975.32|16099.34|15979.34|16099.43|15979.43|16095.32|15975.32|10
1641868270000|2022-01-11 02:31:10|16099.53|15979.53|16104.81|15984.81|16104.81|15984.81|16099.39|15979.39|10
1641868280000|2022-01-11 02:31:20|16105.27|15985.27|16108.19|15988.19|16108.73|15988.73|16105.27|15985.27|10
1641868290000|2022-01-11 02:31:30|16107.93|15987.93|16105.57|15985.57|16107.93|15987.93|16105.57|15985.57|10
1641868300000|2022-01-11 02:31:40|16105.56|15985.56|16107.71|15987.71|16107.92|15987.92|16105.56|15985.56|10
1641868310000|2022-01-11 02:31:50|16108.4|15988.4|16109.24|15989.24|16109.55|15989.55|16108.16|15988.16|10
1641868320000|2022-01-11 02:32:00|16110.25|15990.25|16111.81|15991.81|16112.81|15992.81|16110.25|15990.25|10
1641868330000|2022-01-11 02:32:10|16112.54|15992.54|16114.21|15994.21|16114.21|15994.21|16112.54|15992.54|10
1641868340000|2022-01-11 02:32:20|16114.12|15994.12|16114.42|15994.42|16115.18|15995.18|16113.8|15993.8|10
1641868350000|2022-01-11 02:32:30|16114.88|15994.88|16119.91|15999.91|16119.91|15999.91|16114.88|15994.88|10
1641868360000|2022-01-11 02:32:40|16120.07|16000.07|16123.14|16003.14|16124.13|16004.13|16120.07|16000.07|10
1641868370000|2022-01-11 02:32:50|16122.8|16002.8|16121.86|16001.86|16123.72|16003.72|16121.86|16001.86|10
1641868380000|2022-01-11 02:33:00|16123.03|16003.03|16122.21|16002.21|16123.63|16003.63|16122.12|16002.12|10
1641868390000|2022-01-11 02:33:10|16121.82|16001.82|16122.71|16002.71|16122.89|16002.89|16121.8|16001.8|10
1641868400000|2022-01-11 02:33:20|16123.17|16003.17|16125.67|16005.67|16125.67|16005.67|16123.17|16003.17|10
1641868410000|2022-01-11 02:33:30|16128.04|16008.04|16127.03|16007.03|16128.13|16008.13|16126.81|16006.81|10
1641868420000|2022-01-11 02:33:40|16126.85|16006.85|16124.74|16004.74|16126.85|16006.85|16124.74|16004.74|10
1641868430000|2022-01-11 02:33:50|16125.16|16005.16|16124.21|16004.21|16125.3|16005.3|16124.21|16004.21|10
1641868440000|2022-01-11 02:34:00|16123.21|16003.21|16121.82|16001.82|16123.25|16003.25|16121.82|16001.82|10
1641868450000|2022-01-11 02:34:10|16121.62|16001.62|16122.13|16002.13|16122.43|16002.43|16121.42|16001.42|10
1641868460000|2022-01-11 02:34:20|16122.39|16002.39|16124.85|16004.85|16124.85|16004.85|16122.39|16002.39|10
1641868470000|2022-01-11 02:34:30|16125.42|16005.42|16126.89|16006.89|16127.51|16007.51|16125.42|16005.42|10
1641868480000|2022-01-11 02:34:40|16127.05|16007.05|16126.51|16006.51|16127.35|16007.35|16126.51|16006.51|10
1641868490000|2022-01-11 02:34:50|16126.6|16006.6|16127.44|16007.44|16127.79|16007.79|16126.6|16006.6|10
1641868500000|2022-01-11 02:35:00|16127.84|16007.84|16119.99|15999.99|16127.84|16007.84|16119.99|15999.99|10
1641868510000|2022-01-11 02:35:10|16120.1|16000.1|16112.61|15992.61|16120.1|16000.1|16112.61|15992.61|10
1641868520000|2022-01-11 02:35:20|16112.59|15992.59|16106.82|15986.82|16112.59|15992.59|16106.82|15986.82|10
1641868530000|2022-01-11 02:35:30|16106.89|15986.89|16105.98|15985.98|16106.89|15986.89|16105.33|15985.33|9
1641868540000|2022-01-11 02:35:40|16106.37|15986.37|16106.19|15986.19|16106.37|15986.37|16105.64|15985.64|9
1641868550000|2022-01-11 02:35:50|16105.87|15985.87|16105.78|15985.78|16106.07|15986.07|16105.37|15985.37|10
1641868560000|2022-01-11 02:36:00|16105.93|15985.93|16104.46|15984.46|16105.93|15985.93|16104.46|15984.46|10
1641868570000|2022-01-11 02:36:10|16104.3|15984.3|16104.3|15984.3|16104.62|15984.62|16104.01|15984.01|10
1641868580000|2022-01-11 02:36:20|16104.23|15984.23|16105.18|15985.18|16105.18|15985.18|16104.14|15984.14|10
1641868590000|2022-01-11 02:36:30|16105.05|15985.05|16104.31|15984.31|16105.05|15985.05|16104.31|15984.31|9
1641868600000|2022-01-11 02:36:40|16104.24|15984.24|16102.09|15982.09|16104.24|15984.24|16102.09|15982.09|10
1641868610000|2022-01-11 02:36:50|16101.96|15981.96|16101.78|15981.78|16102.06|15982.06|16101.14|15981.14|10
1641868620000|2022-01-11 02:37:00|16102.1|15982.1|16102.19|15982.19|16102.85|15982.85|16102.1|15982.1|9
1641868630000|2022-01-11 02:37:10|16102.25|15982.25|16102.55|15982.55|16103.12|15983.12|16101.89|15981.89|10
1641868640000|2022-01-11 02:37:20|16101.38|15981.38|16100.28|15980.28|16101.73|15981.73|16100.1|15980.1|10
1641868650000|2022-01-11 02:37:30|16100.35|15980.35|16101.66|15981.66|16101.66|15981.66|16100.35|15980.35|10
1641868660000|2022-01-11 02:37:40|16100.58|15980.58|16099.54|15979.54|16100.92|15980.92|16099.54|15979.54|10
1641868670000|2022-01-11 02:37:50|16099.21|15979.21|16099.96|15979.96|16099.96|15979.96|16097.91|15977.91|10
1641868680000|2022-01-11 02:38:00|16100.01|15980.01|16100.31|15980.31|16100.95|15980.95|16100.01|15980.01|10
1641868690000|2022-01-11 02:38:10|16100.57|15980.57|16100.89|15980.89|16101.19|15981.19|16100.45|15980.45|10
1641868700000|2022-01-11 02:38:20|16100.96|15980.96|16101.58|15981.58|16101.71|15981.71|16100.65|15980.65|10
1641868710000|2022-01-11 02:38:30|16101.99|15981.99|16103.11|15983.11|16103.11|15983.11|16101.99|15981.99|10
1641868720000|2022-01-11 02:38:40|16101.9|15981.9|16101.86|15981.86|16102.15|15982.15|16101.39|15981.39|10
1641868730000|2022-01-11 02:38:50|16101.43|15981.43|16101.58|15981.58|16101.58|15981.58|16101.22|15981.22|10
1641868740000|2022-01-11 02:39:00|16101.08|15981.08|16100.77|15980.77|16101.47|15981.47|16100.77|15980.77|10
1641868750000|2022-01-11 02:39:10|16100.72|15980.72|16100.63|15980.63|16100.8|15980.8|16099.87|15979.87|10
1641868760000|2022-01-11 02:39:20|16100.3|15980.3|16101.38|15981.38|16101.84|15981.84|16100.3|15980.3|10
1641868770000|2022-01-11 02:39:30|16101.33|15981.33|16101.68|15981.68|16102.56|15982.56|16100.92|15980.92|10
1641868780000|2022-01-11 02:39:40|16101.46|15981.46|16100.94|15980.94|16101.51|15981.51|16100.72|15980.72|9
1641868790000|2022-01-11 02:39:50|16100.96|15980.96|16099.61|15979.61|16100.96|15980.96|16099.6|15979.6|10
1641868800000|2022-01-11 02:40:00|16099.56|15979.56|16098.78|15978.78|16099.63|15979.63|16098.66|15978.66|10
1641868810000|2022-01-11 02:40:10|16099.35|15979.35|16099.42|15979.42|16099.42|15979.42|16099.25|15979.25|10
1641868820000|2022-01-11 02:40:20|16098.57|15978.57|16095.86|15975.86|16098.57|15978.57|16095.86|15975.86|10
1641868830000|2022-01-11 02:40:30|16096.15|15976.15|16094.09|15974.09|16096.15|15976.15|16093.73|15973.73|10
1641868840000|2022-01-11 02:40:40|16093.5|15973.5|16093.66|15973.66|16093.8|15973.8|16093.24|15973.24|9
1641868850000|2022-01-11 02:40:50|16093.51|15973.51|16093.57|15973.57|16093.79|15973.79|16092.79|15972.79|10
1641868860000|2022-01-11 02:41:00|16093.63|15973.63|16095.77|15975.77|16095.77|15975.77|16093.32|15973.32|10
1641868870000|2022-01-11 02:41:10|16095.76|15975.76|16096.46|15976.46|16096.86|15976.86|16095.76|15975.76|10
1641868880000|2022-01-11 02:41:20|16097.21|15977.21|16099.6|15979.6|16099.6|15979.6|16097.14|15977.14|10
1641868890000|2022-01-11 02:41:30|16099.55|15979.55|16103.99|15983.99|16104.17|15984.17|16099.55|15979.55|10
1641868900000|2022-01-11 02:41:40|16103.86|15983.86|16103.19|15983.19|16104.9|15984.9|16103.19|15983.19|10
1641868910000|2022-01-11 02:41:50|16103.13|15983.13|16101.94|15981.94|16103.13|15983.13|16101.94|15981.94|9
1641868920000|2022-01-11 02:42:00|16101.13|15981.13|16096.22|15976.22|16101.13|15981.13|16096.1|15976.1|10
1641868930000|2022-01-11 02:42:10|16095.96|15975.96|16090.28|15970.28|16095.96|15975.96|16090.28|15970.28|10
1641868940000|2022-01-11 02:42:20|16089.99|15969.99|16089.61|15969.61|16089.99|15969.99|16088.62|15968.62|10
1641868950000|2022-01-11 02:42:30|16089.38|15969.38|16090.18|15970.18|16090.42|15970.42|16089.38|15969.38|10
1641868960000|2022-01-11 02:42:40|16090.8|15970.8|16091.15|15971.15|16091.15|15971.15|16090.03|15970.03|10
1641868970000|2022-01-11 02:42:50|16091.05|15971.05|16091.42|15971.42|16091.42|15971.42|16090.77|15970.77|10
1641868980000|2022-01-11 02:43:00|16091.36|15971.36|16091.43|15971.43|16091.71|15971.71|16091.05|15971.05|10
1641868990000|2022-01-11 02:43:10|16091.39|15971.39|16093.15|15973.15|16093.15|15973.15|16091.39|15971.39|10
1641869000000|2022-01-11 02:43:20|16093.34|15973.34|16095.03|15975.03|16095.03|15975.03|16093.25|15973.25|10
1641869010000|2022-01-11 02:43:30|16096.01|15976.01|16097.23|15977.23|16097.56|15977.56|16095.98|15975.98|10
1641869020000|2022-01-11 02:43:40|16097.6|15977.6|16098.54|15978.54|16098.56|15978.56|16097.6|15977.6|10
1641869030000|2022-01-11 02:43:50|16098.45|15978.45|16099.47|15979.47|16099.47|15979.47|16098.03|15978.03|9
1641869040000|2022-01-11 02:44:00|16099.41|15979.41|16101.97|15981.97|16101.97|15981.97|16099.41|15979.41|10
1641869050000|2022-01-11 02:44:10|16102.01|15982.01|16102.64|15982.64|16102.78|15982.78|16101.62|15981.62|10
1641869060000|2022-01-11 02:44:20|16102.17|15982.17|16103.06|15983.06|16103.06|15983.06|16101.66|15981.66|10
1641869070000|2022-01-11 02:44:30|16103.37|15983.37|16105.67|15985.67|16105.67|15985.67|16103.37|15983.37|10
1641869080000|2022-01-11 02:44:40|16105.69|15985.69|16109.54|15989.54|16109.54|15989.54|16105.69|15985.69|10
1641869090000|2022-01-11 02:44:50|16109.83|15989.83|16110.91|15990.91|16111.17|15991.17|16109.68|15989.68|10
1641869100000|2022-01-11 02:45:00|16110.44|15990.44|16110.49|15990.49|16110.91|15990.91|16109.94|15989.94|10
1641869110000|2022-01-11 02:45:10|16110.47|15990.47|16110.78|15990.78|16110.78|15990.78|16110.02|15990.02|10
1641869120000|2022-01-11 02:45:20|16110.94|15990.94|16112.98|15992.98|16113.06|15993.06|16110.94|15990.94|10
1641869130000|2022-01-11 02:45:30|16113.54|15993.54|16117.76|15997.76|16117.76|15997.76|16113.54|15993.54|10
1641869140000|2022-01-11 02:45:40|16118.35|15998.35|16123.75|16003.75|16123.75|16003.75|16118.35|15998.35|10
1641869150000|2022-01-11 02:45:50|16124.33|16004.33|16129.41|16009.41|16129.41|16009.41|16124.05|16004.05|10
1641869160000|2022-01-11 02:46:00|16129.4|16009.4|16128.15|16008.15|16129.4|16009.4|16128.15|16008.15|10
1641869170000|2022-01-11 02:46:10|16128.3|16008.3|16129.54|16009.54|16129.87|16009.87|16128.3|16008.3|10
1641869180000|2022-01-11 02:46:20|16129.46|16009.46|16127.59|16007.59|16129.56|16009.56|16127.59|16007.59|10
1641869190000|2022-01-11 02:46:30|16127.62|16007.62|16126.7|16006.7|16127.62|16007.62|16126.28|16006.28|10
1641869200000|2022-01-11 02:46:40|16127.42|16007.42|16129.55|16009.55|16129.55|16009.55|16127.42|16007.42|10
1641869210000|2022-01-11 02:46:50|16129.57|16009.57|16130.15|16010.15|16130.23|16010.23|16128.94|16008.94|10
1641869220000|2022-01-11 02:47:00|16131.11|16011.11|16131.84|16011.84|16131.84|16011.84|16130.73|16010.73|10
1641869230000|2022-01-11 02:47:10|16132.42|16012.42|16131.79|16011.79|16132.42|16012.42|16131.53|16011.53|9
1641869240000|2022-01-11 02:47:20|16131.7|16011.7|16134.98|16014.98|16134.98|16014.98|16131.7|16011.7|9
1641869250000|2022-01-11 02:47:30|16134.8|16014.8|16136.88|16016.88|16136.88|16016.88|16134.8|16014.8|10
1641869260000|2022-01-11 02:47:40|16136.6|16016.6|16138.13|16018.13|16138.85|16018.85|16136.6|16016.6|10
1641869270000|2022-01-11 02:47:50|16138.55|16018.55|16139.69|16019.69|16139.69|16019.69|16138.55|16018.55|10
1641869280000|2022-01-11 02:48:00|16139.84|16019.84|16142.36|16022.36|16142.36|16022.36|16139.84|16019.84|9
1641869290000|2022-01-11 02:48:10|16142.47|16022.47|16143.14|16023.14|16143.46|16023.46|16142.02|16022.02|10
1641869300000|2022-01-11 02:48:20|16143.66|16023.66|16145.78|16025.78|16145.78|16025.78|16143.43|16023.43|10
1641869310000|2022-01-11 02:48:30|16145.66|16025.66|16151.48|16031.48|16151.51|16031.51|16145.66|16025.66|10
1641869320000|2022-01-11 02:48:40|16151.94|16031.94|16153.29|16033.29|16154.3|16034.3|16151.94|16031.94|10
1641869330000|2022-01-11 02:48:50|16153.48|16033.48|16156.58|16036.58|16156.58|16036.58|16153.48|16033.48|10
1641869340000|2022-01-11 02:49:00|16156.57|16036.57|16157.49|16037.49|16157.84|16037.84|16156.46|16036.46|9
1641869350000|2022-01-11 02:49:10|16158.15|16038.15|16163.74|16043.74|16163.74|16043.74|16158.15|16038.15|10
1641869360000|2022-01-11 02:49:20|16163.81|16043.81|16158.88|16038.88|16163.81|16043.81|16158.88|16038.88|10
1641869370000|2022-01-11 02:49:30|16158.54|16038.54|16158.13|16038.13|16158.69|16038.69|16157.63|16037.63|10
1641869380000|2022-01-11 02:49:40|16158.05|16038.05|16158.71|16038.71|16159.17|16039.17|16157.89|16037.89|10
1641869390000|2022-01-11 02:49:50|16158.85|16038.85|16157.65|16037.65|16158.85|16038.85|16157.65|16037.65|10
1641869400000|2022-01-11 02:50:00|16157.38|16037.38|16161.77|16041.77|16161.77|16041.77|16156.93|16036.93|10
1641869410000|2022-01-11 02:50:10|16161.53|16041.53|16167.33|16047.33|16167.33|16047.33|16161.53|16041.53|10
1641869420000|2022-01-11 02:50:20|16167.71|16047.71|16169.97|16049.97|16169.97|16049.97|16167.71|16047.71|10
1641869430000|2022-01-11 02:50:30|16169.42|16049.42|16170.11|16050.11|16170.35|16050.35|16169.13|16049.13|10
1641869440000|2022-01-11 02:50:40|16170.07|16050.07|16169.59|16049.59|16170.07|16050.07|16168.47|16048.47|10
1641869450000|2022-01-11 02:50:50|16169.46|16049.46|16170.96|16050.96|16171.62|16051.62|16169.46|16049.46|10
1641869460000|2022-01-11 02:51:00|16171.04|16051.04|16168.45|16048.45|16171.28|16051.28|16168.45|16048.45|9
1641869470000|2022-01-11 02:51:10|16168.19|16048.19|16164.73|16044.73|16168.19|16048.19|16164.73|16044.73|10
1641869480000|2022-01-11 02:51:20|16164.81|16044.81|16162.36|16042.36|16165.18|16045.18|16162.36|16042.36|10
1641869490000|2022-01-11 02:51:30|16161.77|16041.77|16156.81|16036.81|16161.8|16041.8|16156.81|16036.81|8
1641869500000|2022-01-11 02:51:40|16156.83|16036.83|16151.06|16031.06|16156.83|16036.83|16150.93|16030.93|10
1641869510000|2022-01-11 02:51:50|16150.36|16030.36|16147.53|16027.53|16150.36|16030.36|16147.05|16027.05|10
1641869520000|2022-01-11 02:52:00|16147.16|16027.16|16147.16|16027.16|16147.76|16027.76|16146.94|16026.94|10
1641869530000|2022-01-11 02:52:10|16148.43|16028.43|16152.75|16032.75|16152.75|16032.75|16148.43|16028.43|10
1641869540000|2022-01-11 02:52:20|16152.98|16032.98|16156.19|16036.19|16156.19|16036.19|16152.98|16032.98|10
1641869550000|2022-01-11 02:52:30|16156.07|16036.07|16154.69|16034.69|16156.07|16036.07|16154.69|16034.69|10
1641869560000|2022-01-11 02:52:40|16154.65|16034.65|16150.92|16030.92|16154.65|16034.65|16150.92|16030.92|10
1641869570000|2022-01-11 02:52:50|16150.69|16030.69|16148.1|16028.1|16150.69|16030.69|16148.1|16028.1|10
1641869580000|2022-01-11 02:53:00|16147.62|16027.62|16145.76|16025.76|16147.62|16027.62|16145.12|16025.12|9
1641869590000|2022-01-11 02:53:10|16145.83|16025.83|16144.13|16024.13|16146.09|16026.09|16144.02|16024.02|10
1641869600000|2022-01-11 02:53:20|16144.42|16024.42|16142.1|16022.1|16144.5|16024.5|16142.1|16022.1|10
1641869610000|2022-01-11 02:53:30|16141.89|16021.89|16139.66|16019.66|16141.89|16021.89|16139.66|16019.66|10
1641869620000|2022-01-11 02:53:40|16139.65|16019.65|16140.2|16020.2|16140.2|16020.2|16139.36|16019.36|9
1641869630000|2022-01-11 02:53:50|16140.62|16020.62|16142.51|16022.51|16142.51|16022.51|16140.62|16020.62|10
1641869640000|2022-01-11 02:54:00|16142.23|16022.23|16146.61|16026.61|16146.61|16026.61|16142.01|16022.01|10
1641869650000|2022-01-11 02:54:10|16146.79|16026.79|16145.98|16025.98|16147.46|16027.46|16145.94|16025.94|10
1641869660000|2022-01-11 02:54:20|16146.87|16026.87|16148.13|16028.13|16148.57|16028.57|16146.87|16026.87|10
1641869670000|2022-01-11 02:54:30|16147.88|16027.88|16146.98|16026.98|16148.02|16028.02|16146.72|16026.72|10
1641869680000|2022-01-11 02:54:40|16147.24|16027.24|16146.67|16026.67|16147.24|16027.24|16146.14|16026.14|10
1641869690000|2022-01-11 02:54:50|16146.45|16026.45|16145.06|16025.06|16146.83|16026.83|16145.06|16025.06|10
1641869700000|2022-01-11 02:55:00|16143.88|16023.88|16142.04|16022.04|16143.96|16023.96|16142.04|16022.04|10
1641869710000|2022-01-11 02:55:10|16141.68|16021.68|16139.51|16019.51|16141.68|16021.68|16139.51|16019.51|10
1641869720000|2022-01-11 02:55:20|16139.12|16019.12|16137|16017|16139.82|16019.82|16137|16017|10
1641869730000|2022-01-11 02:55:30|16136.86|16016.86|16135|16015|16136.86|16016.86|16134.86|16014.86|9
1641869740000|2022-01-11 02:55:40|16135.61|16015.61|16134.43|16014.43|16135.88|16015.88|16134.43|16014.43|10
1641869750000|2022-01-11 02:55:50|16134.52|16014.52|16132.43|16012.43|16134.61|16014.61|16132.43|16012.43|10
1641869760000|2022-01-11 02:56:00|16132.64|16012.64|16131.88|16011.88|16132.98|16012.98|16131.88|16011.88|10
1641869770000|2022-01-11 02:56:10|16131.6|16011.6|16132.06|16012.06|16132.66|16012.66|16131.35|16011.35|10
1641869780000|2022-01-11 02:56:20|16131.56|16011.56|16132.19|16012.19|16132.19|16012.19|16131.21|16011.21|10
1641869790000|2022-01-11 02:56:30|16132.17|16012.17|16132.62|16012.62|16132.93|16012.93|16132.08|16012.08|10
1641869800000|2022-01-11 02:56:40|16132.56|16012.56|16132.83|16012.83|16133.02|16013.02|16132.39|16012.39|9
1641869810000|2022-01-11 02:56:50|16133.16|16013.16|16131.47|16011.47|16133.16|16013.16|16131.47|16011.47|10
1641869820000|2022-01-11 02:57:00|16131.27|16011.27|16131.3|16011.3|16131.55|16011.55|16130.69|16010.69|10
1641869830000|2022-01-11 02:57:10|16131.29|16011.29|16131.22|16011.22|16132.74|16012.74|16130.81|16010.81|10
1641869840000|2022-01-11 02:57:20|16131.14|16011.14|16130.09|16010.09|16131.14|16011.14|16130.09|16010.09|10
1641869850000|2022-01-11 02:57:30|16130.12|16010.12|16130.37|16010.37|16131.12|16011.12|16129.87|16009.87|9
1641869860000|2022-01-11 02:57:40|16130.13|16010.13|16129.1|16009.1|16130.31|16010.31|16129.1|16009.1|9
1641869870000|2022-01-11 02:57:50|16128.66|16008.66|16130.09|16010.09|16130.09|16010.09|16128.45|16008.45|10
1641869880000|2022-01-11 02:58:00|16130.3|16010.3|16130.65|16010.65|16131.33|16011.33|16130.3|16010.3|10
1641869890000|2022-01-11 02:58:10|16130.82|16010.82|16130.5|16010.5|16131|16011|16130.5|16010.5|9
1641869900000|2022-01-11 02:58:20|16130.7|16010.7|16128.49|16008.49|16130.7|16010.7|16128.49|16008.49|10
1641869910000|2022-01-11 02:58:30|16128.06|16008.06|16122.43|16002.43|16128.27|16008.27|16122.43|16002.43|10
1641869920000|2022-01-11 02:58:40|16122.45|16002.45|16118.18|15998.18|16122.48|16002.48|16118.18|15998.18|10
1641869930000|2022-01-11 02:58:50|16118.14|15998.14|16116.33|15996.33|16118.14|15998.14|16116.33|15996.33|10
1641869940000|2022-01-11 02:59:00|16116.12|15996.12|16113.39|15993.39|16116.12|15996.12|16113.39|15993.39|10
1641869950000|2022-01-11 02:59:10|16112.94|15992.94|16113.67|15993.67|16114.23|15994.23|16112.94|15992.94|10
1641869960000|2022-01-11 02:59:20|16113.6|15993.6|16111.94|15991.94|16113.6|15993.6|16111.92|15991.92|10
1641869970000|2022-01-11 02:59:30|16113.02|15993.02|16113.87|15993.87|16114.02|15994.02|16113.02|15993.02|10
1641869980000|2022-01-11 02:59:40|16113.42|15993.42|16113.31|15993.31|16113.99|15993.99|16113.23|15993.23|10
1641869990000|2022-01-11 02:59:50|16113.46|15993.46|16113.42|15993.42|16113.79|15993.79|16113.22|15993.22|10
1641870000000|2022-01-11 03:00:00|16113.77|15993.77|16115.74|15995.74|16115.74|15995.74|16113.47|15993.47|10
1641870010000|2022-01-11 03:00:10|16115.69|15995.69|16116.54|15996.54|16116.59|15996.59|16115.69|15995.69|10
1641870020000|2022-01-11 03:00:20|16116.51|15996.51|16117.2|15997.2|16117.2|15997.2|16116.13|15996.13|10
1641870030000|2022-01-11 03:00:30|16117.31|15997.31|16117.72|15997.72|16117.72|15997.72|16116.91|15996.91|10
1641870040000|2022-01-11 03:00:40|16117.73|15997.73|16117.06|15997.06|16118.39|15998.39|16117.06|15997.06|8
1641870050000|2022-01-11 03:00:50|16117.26|15997.26|16118.53|15998.53|16118.53|15998.53|16117.26|15997.26|10
1641870060000|2022-01-11 03:01:00|16118.85|15998.85|16118.97|15998.97|16118.97|15998.97|16118.18|15998.18|10
1641870070000|2022-01-11 03:01:10|16118.92|15998.92|16115.92|15995.92|16118.92|15998.92|16115.92|15995.92|10
1641870080000|2022-01-11 03:01:20|16115.78|15995.78|16116.97|15996.97|16117.14|15997.14|16115.61|15995.61|10
1641870090000|2022-01-11 03:01:30|16116.83|15996.83|16114.35|15994.35|16116.83|15996.83|16114.35|15994.35|9
1641870100000|2022-01-11 03:01:40|16114.37|15994.37|16109.96|15989.96|16114.37|15994.37|16109.96|15989.96|10
1641870110000|2022-01-11 03:01:50|16108.36|15988.36|16106.23|15986.23|16108.36|15988.36|16106.23|15986.23|9
1641870120000|2022-01-11 03:02:00|16105.42|15985.42|16103.39|15983.39|16105.42|15985.42|16102.81|15982.81|10
1641870130000|2022-01-11 03:02:10|16103.22|15983.22|16099.47|15979.47|16103.22|15983.22|16099.47|15979.47|10
1641870140000|2022-01-11 03:02:20|16099.61|15979.61|16095.98|15975.98|16099.61|15979.61|16095.98|15975.98|10
1641870150000|2022-01-11 03:02:30|16095.78|15975.78|16094.06|15974.06|16095.78|15975.78|16093.71|15973.71|10
1641870160000|2022-01-11 03:02:40|16093.6|15973.6|16092.35|15972.35|16093.77|15973.77|16092.35|15972.35|10
1641870170000|2022-01-11 03:02:50|16092.08|15972.08|16090.97|15970.97|16092.64|15972.64|16090.97|15970.97|10
1641870180000|2022-01-11 03:03:00|16090.87|15970.87|16086.66|15966.66|16090.87|15970.87|16086.66|15966.66|9
1641870190000|2022-01-11 03:03:10|16087.06|15967.06|16085.89|15965.89|16087.06|15967.06|16085.7|15965.7|10
1641870200000|2022-01-11 03:03:20|16085.74|15965.74|16084.07|15964.07|16085.9|15965.9|16084.07|15964.07|10
1641870210000|2022-01-11 03:03:30|16084.1|15964.1|16082|15962|16084.1|15964.1|16082|15962|10
1641870220000|2022-01-11 03:03:40|16081.72|15961.72|16081.03|15961.03|16081.72|15961.72|16079.78|15959.78|9
1641870230000|2022-01-11 03:03:50|16080.44|15960.44|16081.52|15961.52|16081.52|15961.52|16079.88|15959.88|10
1641870240000|2022-01-11 03:04:00|16081.7|15961.7|16082.02|15962.02|16082.02|15962.02|16081.48|15961.48|9
1641870250000|2022-01-11 03:04:10|16081.66|15961.66|16081.93|15961.93|16081.93|15961.93|16080.91|15960.91|10
1641870260000|2022-01-11 03:04:20|16081.94|15961.94|16082.39|15962.39|16082.44|15962.44|16081.94|15961.94|10
1641870270000|2022-01-11 03:04:30|16082.7|15962.7|16084.19|15964.19|16084.19|15964.19|16082.7|15962.7|10
1641870280000|2022-01-11 03:04:40|16083.96|15963.96|16083.87|15963.87|16084.41|15964.41|16083.87|15963.87|10
1641870290000|2022-01-11 03:04:50|16084.04|15964.04|16083.4|15963.4|16084.19|15964.19|16083.12|15963.12|10
1641870300000|2022-01-11 03:05:00|16083.46|15963.46|16082.92|15962.92|16083.48|15963.48|16082.91|15962.91|10
1641870310000|2022-01-11 03:05:10|16082.47|15962.47|16081.66|15961.66|16082.47|15962.47|16081.55|15961.55|9
1641870320000|2022-01-11 03:05:20|16081.62|15961.62|16083.06|15963.06|16083.19|15963.19|16081.62|15961.62|10
1641870330000|2022-01-11 03:05:30|16083.26|15963.26|16081.93|15961.93|16083.26|15963.26|16081.89|15961.89|10
1641870340000|2022-01-11 03:05:40|16081.91|15961.91|16080.03|15960.03|16081.91|15961.91|16080.03|15960.03|10
1641870350000|2022-01-11 03:05:50|16080.13|15960.13|16081.11|15961.11|16081.11|15961.11|16080.1|15960.1|10
1641870360000|2022-01-11 03:06:00|16081.19|15961.19|16081.61|15961.61|16081.61|15961.61|16080.63|15960.63|10
1641870370000|2022-01-11 03:06:10|16081.49|15961.49|16081.61|15961.61|16081.72|15961.72|16081.02|15961.02|10
1641870380000|2022-01-11 03:06:20|16081.66|15961.66|16081.61|15961.61|16082.58|15962.58|16081.27|15961.27|10
1641870390000|2022-01-11 03:06:30|16082.13|15962.13|16082.17|15962.17|16082.25|15962.25|16081.97|15961.97|10
1641870400000|2022-01-11 03:06:40|16081.99|15961.99|16082.24|15962.24|16082.48|15962.48|16081.65|15961.65|10
1641870410000|2022-01-11 03:06:50|16082.29|15962.29|16081.51|15961.51|16082.29|15962.29|16081.35|15961.35|10
1641870420000|2022-01-11 03:07:00|16081.46|15961.46|16082.22|15962.22|16082.22|15962.22|16081.39|15961.39|10
1641870430000|2022-01-11 03:07:10|16082.42|15962.42|16083.36|15963.36|16083.37|15963.37|16082.42|15962.42|10
1641870440000|2022-01-11 03:07:20|16083.33|15963.33|16082.46|15962.46|16083.33|15963.33|16082.46|15962.46|10
1641870450000|2022-01-11 03:07:30|16082.31|15962.31|16077.75|15957.75|16082.65|15962.65|16077.75|15957.75|10
1641870460000|2022-01-11 03:07:40|16077.15|15957.15|16075.71|15955.71|16077.15|15957.15|16075.71|15955.71|10
1641870470000|2022-01-11 03:07:50|16075.59|15955.59|16078.66|15958.66|16078.7|15958.7|16075.59|15955.59|10
1641870480000|2022-01-11 03:08:00|16079.03|15959.03|16082.93|15962.93|16082.93|15962.93|16079.03|15959.03|9
1641870490000|2022-01-11 03:08:10|16083.66|15963.66|16084.39|15964.39|16084.39|15964.39|16083.56|15963.56|7
1641870500000|2022-01-11 03:08:20|16084.96|15964.96|16084.3|15964.3|16084.96|15964.96|16084.29|15964.29|9
1641870510000|2022-01-11 03:08:30|16084.35|15964.35|16084.21|15964.21|16084.52|15964.52|16083.96|15963.96|7
1641870520000|2022-01-11 03:08:40|16083.9|15963.9|16081.51|15961.51|16083.9|15963.9|16081.51|15961.51|10
1641870530000|2022-01-11 03:08:50|16081.59|15961.59|16080.94|15960.94|16081.87|15961.87|16080.94|15960.94|10
1641870540000|2022-01-11 03:09:00|16081.19|15961.19|16082.35|15962.35|16082.35|15962.35|16081.19|15961.19|10
1641870550000|2022-01-11 03:09:10|16082.42|15962.42|16082.58|15962.58|16082.72|15962.72|16081.84|15961.84|10
1641870560000|2022-01-11 03:09:20|16082.66|15962.66|16077.61|15957.61|16082.66|15962.66|16077.61|15957.61|10
1641870570000|2022-01-11 03:09:30|16076.55|15956.55|16074.78|15954.78|16076.55|15956.55|16074.78|15954.78|10
1641870580000|2022-01-11 03:09:40|16074.51|15954.51|16072.34|15952.34|16074.51|15954.51|16072.08|15952.08|9
1641870590000|2022-01-11 03:09:50|16072.11|15952.11|16072.59|15952.59|16073.03|15953.03|16071.98|15951.98|10
1641870600000|2022-01-11 03:10:00|16072.43|15952.43|16074.48|15954.48|16074.58|15954.58|16072.43|15952.43|10
1641870610000|2022-01-11 03:10:10|16074.59|15954.59|16073.71|15953.71|16075.33|15955.33|16073.71|15953.71|10
1641870620000|2022-01-11 03:10:20|16073.68|15953.68|16073.38|15953.38|16073.91|15953.91|16073.15|15953.15|9
1641870630000|2022-01-11 03:10:30|16073.08|15953.08|16072.7|15952.7|16073.11|15953.11|16072.52|15952.52|10
1641870640000|2022-01-11 03:10:40|16072.71|15952.71|16072.02|15952.02|16072.71|15952.71|16071.89|15951.89|10
1641870650000|2022-01-11 03:10:50|16071.58|15951.58|16070.28|15950.28|16071.58|15951.58|16070.28|15950.28|10
1641870660000|2022-01-11 03:11:00|16070.15|15950.15|16068.74|15948.74|16070.49|15950.49|16068.74|15948.74|10
1641870670000|2022-01-11 03:11:10|16069.01|15949.01|16067.27|15947.27|16069.01|15949.01|16067.27|15947.27|9
1641870680000|2022-01-11 03:11:20|16067.36|15947.36|16067.05|15947.05|16067.55|15947.55|16066.9|15946.9|10
1641870690000|2022-01-11 03:11:30|16067.2|15947.2|16065.94|15945.94|16067.3|15947.3|16065.52|15945.52|10
1641870700000|2022-01-11 03:11:40|16066.02|15946.02|16066.67|15946.67|16067.08|15947.08|16065.93|15945.93|9
1641870710000|2022-01-11 03:11:50|16066.63|15946.63|16067.62|15947.62|16067.62|15947.62|16066.39|15946.39|10
1641870720000|2022-01-11 03:12:00|16067.66|15947.66|16069.16|15949.16|16069.16|15949.16|16067.27|15947.27|9
1641870730000|2022-01-11 03:12:10|16069.52|15949.52|16069.67|15949.67|16069.73|15949.73|16069.26|15949.26|10
1641870740000|2022-01-11 03:12:20|16069.72|15949.72|16071.88|15951.88|16071.88|15951.88|16069.72|15949.72|10
1641870750000|2022-01-11 03:12:30|16072.26|15952.26|16072.49|15952.49|16073.32|15953.32|16071.48|15951.48|10
1641870760000|2022-01-11 03:12:40|16072.44|15952.44|16074.45|15954.45|16074.46|15954.46|16072.44|15952.44|10
1641870770000|2022-01-11 03:12:50|16074.41|15954.41|16074.82|15954.82|16075.22|15955.22|16074.34|15954.34|10
1641870780000|2022-01-11 03:13:00|16074.78|15954.78|16073.89|15953.89|16074.78|15954.78|16073.55|15953.55|9
1641870790000|2022-01-11 03:13:10|16073.8|15953.8|16074.28|15954.28|16074.66|15954.66|16073.8|15953.8|10
1641870800000|2022-01-11 03:13:20|16074.69|15954.69|16074.95|15954.95|16075.31|15955.31|16074.55|15954.55|10
1641870810000|2022-01-11 03:13:30|16075.05|15955.05|16075.1|15955.1|16075.79|15955.79|16075.05|15955.05|10
1641870820000|2022-01-11 03:13:40|16075.19|15955.19|16073.23|15953.23|16075.19|15955.19|16073.23|15953.23|9
1641870830000|2022-01-11 03:13:50|16073.08|15953.08|16074.1|15954.1|16074.78|15954.78|16073.08|15953.08|10
1641870840000|2022-01-11 03:14:00|16074.19|15954.19|16075.79|15955.79|16075.79|15955.79|16074.16|15954.16|10
1641870850000|2022-01-11 03:14:10|16075.67|15955.67|16077.3|15957.3|16077.35|15957.35|16075.67|15955.67|10
1641870860000|2022-01-11 03:14:20|16077.61|15957.61|16078.34|15958.34|16079.11|15959.11|16077.61|15957.61|10
1641870870000|2022-01-11 03:14:30|16078.47|15958.47|16078.53|15958.53|16079.36|15959.36|16078.34|15958.34|10
1641870880000|2022-01-11 03:14:40|16078.07|15958.07|16076.17|15956.17|16078.07|15958.07|16076.17|15956.17|10
1641870890000|2022-01-11 03:14:50|16075.1|15955.1|16073.96|15953.96|16075.1|15955.1|16073.96|15953.96|10
1641870900000|2022-01-11 03:15:00|16074.33|15954.33|16073.43|15953.43|16074.33|15954.33|16073.04|15953.04|10
1641870910000|2022-01-11 03:15:10|16072.61|15952.61|16071.74|15951.74|16072.61|15952.61|16071.49|15951.49|9
1641870920000|2022-01-11 03:15:20|16072.2|15952.2|16072.37|15952.37|16072.47|15952.47|16071.75|15951.75|10
1641870930000|2022-01-11 03:15:30|16072.12|15952.12|16073.4|15953.4|16073.4|15953.4|16071.92|15951.92|9
1641870940000|2022-01-11 03:15:40|16073.54|15953.54|16076.31|15956.31|16076.31|15956.31|16073.54|15953.54|9
1641870950000|2022-01-11 03:15:50|16077.16|15957.16|16080.47|15960.47|16080.47|15960.47|16077.14|15957.14|10
1641870960000|2022-01-11 03:16:00|16080.41|15960.41|16083.61|15963.61|16083.61|15963.61|16080.41|15960.41|10
1641870970000|2022-01-11 03:16:10|16083.62|15963.62|16085.27|15965.27|16085.28|15965.28|16083.62|15963.62|9
1641870980000|2022-01-11 03:16:20|16085.63|15965.63|16087.28|15967.28|16087.35|15967.35|16085.59|15965.59|10
1641870990000|2022-01-11 03:16:30|16087.77|15967.77|16089.98|15969.98|16089.98|15969.98|16087.77|15967.77|10
1641871000000|2022-01-11 03:16:40|16090.57|15970.57|16092.28|15972.28|16092.28|15972.28|16090.55|15970.55|10
1641871010000|2022-01-11 03:16:50|16092.3|15972.3|16091.71|15971.71|16092.89|15972.89|16091.71|15971.71|9
1641871020000|2022-01-11 03:17:00|16091.97|15971.97|16091.45|15971.45|16092.1|15972.1|16091.14|15971.14|9
1641871030000|2022-01-11 03:17:10|16091.7|15971.7|16091.67|15971.67|16091.83|15971.83|16091.43|15971.43|10
1641871040000|2022-01-11 03:17:20|16091.82|15971.82|16090.1|15970.1|16091.82|15971.82|16090.1|15970.1|9
1641871050000|2022-01-11 03:17:30|16089.58|15969.58|16090.25|15970.25|16090.25|15970.25|16089.03|15969.03|9
1641871060000|2022-01-11 03:17:40|16090.28|15970.28|16091.31|15971.31|16091.74|15971.74|16090.28|15970.28|10
1641871070000|2022-01-11 03:17:50|16091.38|15971.38|16091.4|15971.4|16091.66|15971.66|16091.19|15971.19|9
1641871080000|2022-01-11 03:18:00|16091.39|15971.39|16090.53|15970.53|16091.96|15971.96|16090.53|15970.53|10
1641871090000|2022-01-11 03:18:10|16090.28|15970.28|16088.71|15968.71|16090.39|15970.39|16088.7|15968.7|10
1641871100000|2022-01-11 03:18:20|16089.02|15969.02|16089.15|15969.15|16089.67|15969.67|16088.57|15968.57|10
1641871110000|2022-01-11 03:18:30|16089.25|15969.25|16089.75|15969.75|16089.75|15969.75|16089.21|15969.21|10
1641871120000|2022-01-11 03:18:40|16089.74|15969.74|16090.87|15970.87|16090.87|15970.87|16089.61|15969.61|10
1641871130000|2022-01-11 03:18:50|16091.11|15971.11|16090.47|15970.47|16091.11|15971.11|16090.4|15970.4|10
1641871140000|2022-01-11 03:19:00|16090.66|15970.66|16090.08|15970.08|16090.73|15970.73|16090.08|15970.08|10
1641871150000|2022-01-11 03:19:10|16090.11|15970.11|16093.13|15973.13|16093.13|15973.13|16089.78|15969.78|10
1641871160000|2022-01-11 03:19:20|16094.33|15974.33|16097.31|15977.31|16097.31|15977.31|16094.33|15974.33|10
1641871170000|2022-01-11 03:19:30|16097.55|15977.55|16101.7|15981.7|16101.7|15981.7|16097.55|15977.55|10
1641871180000|2022-01-11 03:19:40|16102.24|15982.24|16104.93|15984.93|16104.93|15984.93|16102.24|15982.24|10
1641871190000|2022-01-11 03:19:50|16105.24|15985.24|16107.07|15987.07|16107.16|15987.16|16105.24|15985.24|10
1641871200000|2022-01-11 03:20:00|16107.23|15987.23|16107.59|15987.59|16108.13|15988.13|16107.23|15987.23|9
1641871210000|2022-01-11 03:20:10|16108.13|15988.13|16109.16|15989.16|16109.26|15989.26|16108.01|15988.01|10
1641871220000|2022-01-11 03:20:20|16109.41|15989.41|16108.25|15988.25|16109.41|15989.41|16108.25|15988.25|8
1641871230000|2022-01-11 03:20:30|16107.92|15987.92|16108.75|15988.75|16108.97|15988.97|16107.9|15987.9|10
1641871240000|2022-01-11 03:20:40|16108.68|15988.68|16109.17|15989.17|16109.31|15989.31|16108.31|15988.31|10
1641871250000|2022-01-11 03:20:50|16108.91|15988.91|16108.43|15988.43|16109.26|15989.26|16108.43|15988.43|9
1641871260000|2022-01-11 03:21:00|16108.52|15988.52|16107.51|15987.51|16108.52|15988.52|16107.51|15987.51|10
1641871270000|2022-01-11 03:21:10|16107.22|15987.22|16107.29|15987.29|16108.45|15988.45|16107.22|15987.22|10
1641871280000|2022-01-11 03:21:20|16106.88|15986.88|16102.54|15982.54|16106.88|15986.88|16102.54|15982.54|10
1641871290000|2022-01-11 03:21:30|16102.53|15982.53|16100.89|15980.89|16102.53|15982.53|16100.58|15980.58|10
1641871300000|2022-01-11 03:21:40|16100.69|15980.69|16102.19|15982.19|16102.19|15982.19|16100.14|15980.14|10
1641871310000|2022-01-11 03:21:50|16102.58|15982.58|16104.1|15984.1|16104.1|15984.1|16102.4|15982.4|9
1641871320000|2022-01-11 03:22:00|16104.86|15984.86|16106.52|15986.52|16106.52|15986.52|16104.86|15984.86|10
1641871330000|2022-01-11 03:22:10|16106.89|15986.89|16107.84|15987.84|16107.84|15987.84|16106.89|15986.89|10
1641871340000|2022-01-11 03:22:20|16107.73|15987.73|16106.64|15986.64|16107.73|15987.73|16106.64|15986.64|10
1641871350000|2022-01-11 03:22:30|16106.38|15986.38|16106.66|15986.66|16106.66|15986.66|16106.38|15986.38|10
1641871360000|2022-01-11 03:22:40|16106.9|15986.9|16102.68|15982.68|16106.9|15986.9|16102.68|15982.68|9
1641871370000|2022-01-11 03:22:50|16101.76|15981.76|16098.78|15978.78|16101.76|15981.76|16098.78|15978.78|9
1641871380000|2022-01-11 03:23:00|16098.4|15978.4|16097.94|15977.94|16098.58|15978.58|16097.45|15977.45|9
1641871390000|2022-01-11 03:23:10|16098.48|15978.48|16100.99|15980.99|16100.99|15980.99|16098.48|15978.48|10
1641871400000|2022-01-11 03:23:20|16101.15|15981.15|16100.97|15980.97|16101.55|15981.55|16100.97|15980.97|10
1641871410000|2022-01-11 03:23:30|16100.61|15980.61|16101.24|15981.24|16101.24|15981.24|16100.61|15980.61|10
1641871420000|2022-01-11 03:23:40|16101.32|15981.32|16101.44|15981.44|16103.2|15983.2|16101.19|15981.19|10
1641871430000|2022-01-11 03:23:50|16101.35|15981.35|16098.43|15978.43|16101.35|15981.35|16098.43|15978.43|10
1641871440000|2022-01-11 03:24:00|16098.48|15978.48|16097.38|15977.38|16098.48|15978.48|16097.38|15977.38|10
1641871450000|2022-01-11 03:24:10|16096.56|15976.56|16094.43|15974.43|16096.56|15976.56|16094.38|15974.38|10
1641871460000|2022-01-11 03:24:20|16093.74|15973.74|16095.02|15975.02|16095.06|15975.06|16093.74|15973.74|10
1641871470000|2022-01-11 03:24:30|16095.88|15975.88|16098.98|15978.98|16098.98|15978.98|16095.88|15975.88|10
1641871480000|2022-01-11 03:24:40|16099.11|15979.11|16100.33|15980.33|16100.48|15980.48|16099.11|15979.11|9
1641871490000|2022-01-11 03:24:50|16100.66|15980.66|16102.1|15982.1|16102.1|15982.1|16100.5|15980.5|10
1641871500000|2022-01-11 03:25:00|16102.08|15982.08|16101.99|15981.99|16102.08|15982.08|16101.63|15981.63|10
1641871510000|2022-01-11 03:25:10|16102.39|15982.39|16102.36|15982.36|16102.39|15982.39|16101.47|15981.47|9
1641871520000|2022-01-11 03:25:20|16102.89|15982.89|16103.3|15983.3|16103.55|15983.55|16102.81|15982.81|9
1641871530000|2022-01-11 03:25:30|16103.59|15983.59|16104.01|15984.01|16104.43|15984.43|16103.59|15983.59|9
1641871540000|2022-01-11 03:25:40|16104.44|15984.44|16104.57|15984.57|16104.66|15984.66|16104.28|15984.28|10
1641871550000|2022-01-11 03:25:50|16104.75|15984.75|16105.86|15985.86|16105.86|15985.86|16104.75|15984.75|10
1641871560000|2022-01-11 03:26:00|16105.8|15985.8|16105.27|15985.27|16105.8|15985.8|16104.8|15984.8|10
1641871570000|2022-01-11 03:26:10|16105.44|15985.44|16108.45|15988.45|16108.45|15988.45|16105.44|15985.44|10
1641871580000|2022-01-11 03:26:20|16108.49|15988.49|16107.78|15987.78|16108.78|15988.78|16106.99|15986.99|10
1641871590000|2022-01-11 03:26:30|16107.73|15987.73|16107.7|15987.7|16107.73|15987.73|16107.15|15987.15|9
1641871600000|2022-01-11 03:26:40|16107.83|15987.83|16106.83|15986.83|16107.85|15987.85|16106.83|15986.83|10
1641871610000|2022-01-11 03:26:50|16106.64|15986.64|16105.41|15985.41|16106.64|15986.64|16105.37|15985.37|10
1641871620000|2022-01-11 03:27:00|16105.49|15985.49|16104.85|15984.85|16105.49|15985.49|16104.85|15984.85|9
1641871630000|2022-01-11 03:27:10|16104.98|15984.98|16103.94|15983.94|16104.98|15984.98|16103.94|15983.94|9
1641871640000|2022-01-11 03:27:20|16103.68|15983.68|16102.84|15982.84|16103.68|15983.68|16102.84|15982.84|9
1641871650000|2022-01-11 03:27:30|16102.77|15982.77|16102.33|15982.33|16103.1|15983.1|16102.33|15982.33|10
1641871660000|2022-01-11 03:27:40|16102.32|15982.32|16098.54|15978.54|16102.55|15982.55|16098.54|15978.54|10
1641871670000|2022-01-11 03:27:50|16097.81|15977.81|16097.03|15977.03|16097.81|15977.81|16096.64|15976.64|9
1641871680000|2022-01-11 03:28:00|16097.13|15977.13|16098.35|15978.35|16098.35|15978.35|16097.04|15977.04|9
1641871690000|2022-01-11 03:28:10|16098.32|15978.32|16099.44|15979.44|16099.44|15979.44|16098.32|15978.32|8
1641871700000|2022-01-11 03:28:20|16099.55|15979.55|16101.65|15981.65|16101.65|15981.65|16099.55|15979.55|10
1641871710000|2022-01-11 03:28:30|16101.62|15981.62|16102.89|15982.89|16102.98|15982.98|16101.62|15981.62|10
1641871720000|2022-01-11 03:28:40|16103.01|15983.01|16103.06|15983.06|16103.25|15983.25|16102.86|15982.86|10
1641871730000|2022-01-11 03:28:50|16103.37|15983.37|16104.56|15984.56|16104.56|15984.56|16103.32|15983.32|9
1641871740000|2022-01-11 03:29:00|16104.48|15984.48|16106.03|15986.03|16106.04|15986.04|16104.31|15984.31|10
1641871750000|2022-01-11 03:29:10|16105.97|15985.97|16107.37|15987.37|16107.37|15987.37|16105.97|15985.97|10
1641871760000|2022-01-11 03:29:20|16106.95|15986.95|16107.62|15987.62|16107.62|15987.62|16106.95|15986.95|10
1641871770000|2022-01-11 03:29:30|16107.74|15987.74|16108.22|15988.22|16108.22|15988.22|16107.51|15987.51|9
1641871780000|2022-01-11 03:29:40|16108.32|15988.32|16106.56|15986.56|16108.32|15988.32|16106.56|15986.56|10
1641871790000|2022-01-11 03:29:50|16106.47|15986.47|16104.83|15984.83|16106.7|15986.7|16104.83|15984.83|10
1641871800000|2022-01-11 03:30:00|16104.97|15984.97|16110.59|15990.59|16110.59|15990.59|16104.89|15984.89|10
1641871810000|2022-01-11 03:30:10|16112.54|15992.54|16115.04|15995.04|16115.04|15995.04|16112.54|15992.54|10
1641871820000|2022-01-11 03:30:20|16115.37|15995.37|16119.46|15999.46|16119.46|15999.46|16115.37|15995.37|10
1641871830000|2022-01-11 03:30:30|16119.02|15999.02|16120.6|16000.6|16120.85|16000.85|16119.02|15999.02|10
1641871840000|2022-01-11 03:30:40|16121.36|16001.36|16121.39|16001.39|16121.99|16001.99|16121.33|16001.33|9
1641871850000|2022-01-11 03:30:50|16121.24|16001.24|16120.28|16000.28|16121.24|16001.24|16119.93|15999.93|10
1641871860000|2022-01-11 03:31:00|16120.11|16000.11|16120.76|16000.76|16120.84|16000.84|16120.11|16000.11|9
1641871870000|2022-01-11 03:31:10|16120.77|16000.77|16120.83|16000.83|16121.17|16001.17|16120.67|16000.67|10
1641871880000|2022-01-11 03:31:20|16120.13|16000.13|16120.49|16000.49|16120.49|16000.49|16119.44|15999.44|10
1641871890000|2022-01-11 03:31:30|16120.69|16000.69|16121.43|16001.43|16121.43|16001.43|16120.57|16000.57|10
1641871900000|2022-01-11 03:31:40|16121.44|16001.44|16122.42|16002.42|16122.42|16002.42|16121.31|16001.31|10
1641871910000|2022-01-11 03:31:50|16122.81|16002.81|16123.95|16003.95|16123.95|16003.95|16122.81|16002.81|10
1641871920000|2022-01-11 03:32:00|16123.92|16003.92|16122.36|16002.36|16124.18|16004.18|16122.36|16002.36|10
1641871930000|2022-01-11 03:32:10|16122.24|16002.24|16122.3|16002.3|16122.33|16002.33|16121.69|16001.69|9
1641871940000|2022-01-11 03:32:20|16121.75|16001.75|16122.72|16002.72|16123.05|16003.05|16121.75|16001.75|9
1641871950000|2022-01-11 03:32:30|16122|16002|16120.82|16000.82|16122|16002|16120.6|16000.6|10
1641871960000|2022-01-11 03:32:40|16120.92|16000.92|16120.26|16000.26|16120.92|16000.92|16120.26|16000.26|9
1641871970000|2022-01-11 03:32:50|16120.16|16000.16|16119.64|15999.64|16120.16|16000.16|16119.5|15999.5|10
1641871980000|2022-01-11 03:33:00|16119.62|15999.62|16120.96|16000.96|16120.96|16000.96|16119.62|15999.62|9
1641871990000|2022-01-11 03:33:10|16121.36|16001.36|16122.84|16002.84|16122.84|16002.84|16121.36|16001.36|10
1641872000000|2022-01-11 03:33:20|16123.11|16003.11|16125.14|16005.14|16125.14|16005.14|16123.11|16003.11|10
1641872010000|2022-01-11 03:33:30|16125.2|16005.2|16132.21|16012.21|16132.21|16012.21|16125.2|16005.2|10
1641872020000|2022-01-11 03:33:40|16132.97|16012.97|16134.76|16014.76|16134.76|16014.76|16132.97|16012.97|9
1641872030000|2022-01-11 03:33:50|16135.04|16015.04|16137.31|16017.31|16137.31|16017.31|16135.04|16015.04|10
1641872040000|2022-01-11 03:34:00|16137.06|16017.06|16137.49|16017.49|16137.73|16017.73|16137.06|16017.06|9
1641872050000|2022-01-11 03:34:10|16137.43|16017.43|16140.18|16020.18|16140.18|16020.18|16137.43|16017.43|10
1641872060000|2022-01-11 03:34:20|16140.34|16020.34|16140.77|16020.77|16140.83|16020.83|16139.78|16019.78|10
1641872070000|2022-01-11 03:34:30|16140.98|16020.98|16141.92|16021.92|16141.92|16021.92|16140.98|16020.98|9
1641872080000|2022-01-11 03:34:40|16142.02|16022.02|16141.96|16021.96|16142.95|16022.95|16141.96|16021.96|10
1641872090000|2022-01-11 03:34:50|16142.29|16022.29|16144.49|16024.49|16144.83|16024.83|16141.91|16021.91|10
1641872100000|2022-01-11 03:35:00|16145.08|16025.08|16145.04|16025.04|16145.53|16025.53|16145.04|16025.04|9
1641872110000|2022-01-11 03:35:10|16145.4|16025.4|16145.2|16025.2|16145.51|16025.51|16145|16025|10
1641872120000|2022-01-11 03:35:20|16145.95|16025.95|16147.11|16027.11|16147.11|16027.11|16145.95|16025.95|9
1641872130000|2022-01-11 03:35:30|16146.95|16026.95|16148.29|16028.29|16148.29|16028.29|16146.95|16026.95|10
1641872140000|2022-01-11 03:35:40|16148.45|16028.45|16146.42|16026.42|16148.52|16028.52|16146.42|16026.42|10
1641872150000|2022-01-11 03:35:50|16146.57|16026.57|16145.62|16025.62|16146.66|16026.66|16145.62|16025.62|9
1641872160000|2022-01-11 03:36:00|16145.39|16025.39|16145.89|16025.89|16145.94|16025.94|16144.86|16024.86|10
1641872170000|2022-01-11 03:36:10|16146.31|16026.31|16148.81|16028.81|16148.81|16028.81|16146.31|16026.31|10
1641872180000|2022-01-11 03:36:20|16149.18|16029.18|16150.46|16030.46|16150.46|16030.46|16148.9|16028.9|10
1641872190000|2022-01-11 03:36:30|16149.35|16029.35|16149.69|16029.69|16149.69|16029.69|16149.09|16029.09|10
1641872200000|2022-01-11 03:36:40|16149.75|16029.75|16150.06|16030.06|16151.05|16031.05|16149.63|16029.63|9
1641872210000|2022-01-11 03:36:50|16149.96|16029.96|16147.48|16027.48|16149.96|16029.96|16147.48|16027.48|10
1641872220000|2022-01-11 03:37:00|16147.35|16027.35|16145.8|16025.8|16147.4|16027.4|16145.8|16025.8|10
1641872230000|2022-01-11 03:37:10|16145.89|16025.89|16144.72|16024.72|16145.9|16025.9|16144.72|16024.72|10
1641872240000|2022-01-11 03:37:20|16145.15|16025.15|16142.77|16022.77|16145.28|16025.28|16142.77|16022.77|10
1641872250000|2022-01-11 03:37:30|16142.22|16022.22|16137.94|16017.94|16142.22|16022.22|16137.94|16017.94|9
1641872260000|2022-01-11 03:37:40|16137.87|16017.87|16136.82|16016.82|16137.96|16017.96|16136.82|16016.82|10
1641872270000|2022-01-11 03:37:50|16136.76|16016.76|16132.38|16012.38|16136.76|16016.76|16132.36|16012.36|10
1641872280000|2022-01-11 03:38:00|16132.19|16012.19|16132.38|16012.38|16132.58|16012.58|16132.17|16012.17|10
1641872290000|2022-01-11 03:38:10|16132.65|16012.65|16134.44|16014.44|16134.44|16014.44|16132.65|16012.65|9
1641872300000|2022-01-11 03:38:20|16134.35|16014.35|16133.94|16013.94|16134.35|16014.35|16133.4|16013.4|10
1641872310000|2022-01-11 03:38:30|16133.92|16013.92|16134.62|16014.62|16134.7|16014.7|16133.77|16013.77|10
1641872320000|2022-01-11 03:38:40|16134.66|16014.66|16133.86|16013.86|16134.66|16014.66|16133.82|16013.82|9
1641872330000|2022-01-11 03:38:50|16133.6|16013.6|16133.52|16013.52|16133.6|16013.6|16132.83|16012.83|9
1641872340000|2022-01-11 03:39:00|16132.76|16012.76|16132.01|16012.01|16132.76|16012.76|16132.01|16012.01|10
1641872350000|2022-01-11 03:39:10|16132.03|16012.03|16131.82|16011.82|16132.23|16012.23|16131.7|16011.7|10
1641872360000|2022-01-11 03:39:20|16131.8|16011.8|16129.34|16009.34|16131.8|16011.8|16129.34|16009.34|10
1641872370000|2022-01-11 03:39:30|16128.83|16008.83|16128.11|16008.11|16128.83|16008.83|16128.08|16008.08|10
1641872380000|2022-01-11 03:39:40|16128.05|16008.05|16127.47|16007.47|16128.05|16008.05|16127.47|16007.47|10
1641872390000|2022-01-11 03:39:50|16127.8|16007.8|16126.24|16006.24|16127.8|16007.8|16126.23|16006.23|10
1641872400000|2022-01-11 03:40:00|16126.41|16006.41|16128.63|16008.63|16128.68|16008.68|16125.4|16005.4|10
1641872410000|2022-01-11 03:40:10|16128.5|16008.5|16131.21|16011.21|16131.41|16011.41|16128.5|16008.5|10
1641872420000|2022-01-11 03:40:20|16130.38|16010.38|16133.13|16013.13|16133.36|16013.36|16130.21|16010.21|10
1641872430000|2022-01-11 03:40:30|16133.3|16013.3|16133.48|16013.48|16133.51|16013.51|16131.5|16011.5|10
1641872440000|2022-01-11 03:40:40|16132.42|16012.42|16130.09|16010.09|16132.5|16012.5|16130.07|16010.07|9
1641872450000|2022-01-11 03:40:50|16128.99|16008.99|16123.63|16003.63|16129.1|16009.1|16122.87|16002.87|10
1641872460000|2022-01-11 03:41:00|16123.33|16003.33|16126.84|16006.84|16126.84|16006.84|16123.13|16003.13|10
1641872470000|2022-01-11 03:41:10|16126.95|16006.95|16128.14|16008.14|16128.14|16008.14|16126.95|16006.95|10
1641872480000|2022-01-11 03:41:20|16129.42|16009.42|16132.42|16012.42|16132.42|16012.42|16129.42|16009.42|10
1641872490000|2022-01-11 03:41:30|16132.44|16012.44|16133.81|16013.81|16133.81|16013.81|16132.31|16012.31|9
1641872500000|2022-01-11 03:41:40|16134.56|16014.56|16134.83|16014.83|16135.9|16015.9|16134.56|16014.56|10
1641872510000|2022-01-11 03:41:50|16134.62|16014.62|16134.01|16014.01|16134.62|16014.62|16134.01|16014.01|10
1641872520000|2022-01-11 03:42:00|16134.13|16014.13|16137.3|16017.3|16137.3|16017.3|16134.13|16014.13|10
1641872530000|2022-01-11 03:42:10|16137.99|16017.99|16140.18|16020.18|16140.18|16020.18|16137.99|16017.99|10
1641872540000|2022-01-11 03:42:20|16140.58|16020.58|16144.31|16024.31|16144.8|16024.8|16140.58|16020.58|9
1641872550000|2022-01-11 03:42:30|16144.12|16024.12|16148|16028|16148|16028|16144.12|16024.12|10
1641872560000|2022-01-11 03:42:40|16148.24|16028.24|16150.76|16030.76|16150.76|16030.76|16148.24|16028.24|10
1641872570000|2022-01-11 03:42:50|16150.97|16030.97|16158.06|16038.06|16158.4|16038.4|16150.97|16030.97|10
1641872580000|2022-01-11 03:43:00|16157.96|16037.96|16162.39|16042.39|16162.39|16042.39|16157.96|16037.96|10
1641872590000|2022-01-11 03:43:10|16162.36|16042.36|16161.11|16041.11|16162.4|16042.4|16161.11|16041.11|10
1641872600000|2022-01-11 03:43:20|16161.1|16041.1|16158.18|16038.18|16161.22|16041.22|16158.1|16038.1|10
1641872610000|2022-01-11 03:43:30|16158.29|16038.29|16157.22|16037.22|16158.29|16038.29|16156.3|16036.3|10
1641872620000|2022-01-11 03:43:40|16156.78|16036.78|16156.33|16036.33|16157.29|16037.29|16156.25|16036.25|10
1641872630000|2022-01-11 03:43:50|16156.34|16036.34|16156.29|16036.29|16156.41|16036.41|16156.17|16036.17|9
1641872640000|2022-01-11 03:44:00|16156.2|16036.2|16156.47|16036.47|16156.47|16036.47|16155.81|16035.81|10
1641872650000|2022-01-11 03:44:10|16156.14|16036.14|16155.12|16035.12|16156.46|16036.46|16155.02|16035.02|10
1641872660000|2022-01-11 03:44:20|16155.31|16035.31|16155.92|16035.92|16155.95|16035.95|16155.25|16035.25|9
1641872670000|2022-01-11 03:44:30|16155.54|16035.54|16154.48|16034.48|16155.54|16035.54|16154.48|16034.48|10
1641872680000|2022-01-11 03:44:40|16154.77|16034.77|16157.5|16037.5|16157.5|16037.5|16154.77|16034.77|9
1641872690000|2022-01-11 03:44:50|16157.77|16037.77|16159.03|16039.03|16159.1|16039.1|16157.77|16037.77|10
1641872700000|2022-01-11 03:45:00|16158.93|16038.93|16158.65|16038.65|16158.93|16038.93|16157.69|16037.69|10
1641872710000|2022-01-11 03:45:10|16158.97|16038.97|16164.45|16044.45|16164.45|16044.45|16158.97|16038.97|10
1641872720000|2022-01-11 03:45:20|16164.6|16044.6|16166.1|16046.1|16166.1|16046.1|16164.6|16044.6|9
1641872730000|2022-01-11 03:45:30|16165.77|16045.77|16166.61|16046.61|16166.61|16046.61|16165.51|16045.51|10
1641872740000|2022-01-11 03:45:40|16166.47|16046.47|16167.39|16047.39|16167.82|16047.82|16166.47|16046.47|10
1641872750000|2022-01-11 03:45:50|16167.13|16047.13|16167.54|16047.54|16167.79|16047.79|16167.13|16047.13|10
1641872760000|2022-01-11 03:46:00|16167.55|16047.55|16169.65|16049.65|16169.65|16049.65|16167.55|16047.55|8
1641872770000|2022-01-11 03:46:10|16169.89|16049.89|16170.68|16050.68|16170.68|16050.68|16169.89|16049.89|10
1641872780000|2022-01-11 03:46:20|16170.84|16050.84|16171.35|16051.35|16171.35|16051.35|16170.84|16050.84|10
1641872790000|2022-01-11 03:46:30|16170.69|16050.69|16171.24|16051.24|16171.33|16051.33|16170.56|16050.56|10
1641872800000|2022-01-11 03:46:40|16171.16|16051.16|16171.49|16051.49|16171.51|16051.51|16170.95|16050.95|10
1641872810000|2022-01-11 03:46:50|16171.67|16051.67|16168.07|16048.07|16171.75|16051.75|16167.86|16047.86|9
1641872820000|2022-01-11 03:47:00|16167.64|16047.64|16163.72|16043.72|16167.64|16047.64|16163.67|16043.67|10
1641872830000|2022-01-11 03:47:10|16163.95|16043.95|16163.71|16043.71|16164.23|16044.23|16163.68|16043.68|10
1641872840000|2022-01-11 03:47:20|16163.9|16043.9|16166.21|16046.21|16166.21|16046.21|16163.2|16043.2|10
1641872850000|2022-01-11 03:47:30|16166.17|16046.17|16167|16047|16167.55|16047.55|16166.17|16046.17|10
1641872860000|2022-01-11 03:47:40|16167.5|16047.5|16168.16|16048.16|16168.16|16048.16|16167.08|16047.08|9
1641872870000|2022-01-11 03:47:50|16168.32|16048.32|16168.86|16048.86|16168.89|16048.89|16168.32|16048.32|9
1641872880000|2022-01-11 03:48:00|16168.95|16048.95|16169.5|16049.5|16169.5|16049.5|16168.95|16048.95|10
1641872890000|2022-01-11 03:48:10|16169.6|16049.6|16169.74|16049.74|16170.11|16050.11|16169.6|16049.6|9
1641872900000|2022-01-11 03:48:20|16170.11|16050.11|16169.58|16049.58|16170.12|16050.12|16169.44|16049.44|10
1641872910000|2022-01-11 03:48:30|16169.7|16049.7|16169.24|16049.24|16169.97|16049.97|16169.22|16049.22|10
1641872920000|2022-01-11 03:48:40|16169.34|16049.34|16168.01|16048.01|16169.34|16049.34|16168.01|16048.01|10
1641872930000|2022-01-11 03:48:50|16168.08|16048.08|16167.99|16047.99|16168.08|16048.08|16167.65|16047.65|10
1641872940000|2022-01-11 03:49:00|16167.55|16047.55|16167.55|16047.55|16167.95|16047.95|16167.4|16047.4|10
1641872950000|2022-01-11 03:49:10|16167.71|16047.71|16168.44|16048.44|16168.73|16048.73|16167.61|16047.61|10
1641872960000|2022-01-11 03:49:20|16168.48|16048.48|16169.89|16049.89|16169.89|16049.89|16168.48|16048.48|9
1641872970000|2022-01-11 03:49:30|16170.17|16050.17|16172.34|16052.34|16172.34|16052.34|16170.17|16050.17|9
1641872980000|2022-01-11 03:49:40|16172|16052|16171.54|16051.54|16172.26|16052.26|16171.54|16051.54|10
1641872990000|2022-01-11 03:49:50|16171.33|16051.33|16172|16052|16172.02|16052.02|16171.31|16051.31|7
1641873000000|2022-01-11 03:50:00|16171.96|16051.96|16173.62|16053.62|16173.62|16053.62|16171.94|16051.94|10
1641873010000|2022-01-11 03:50:10|16173.77|16053.77|16174.51|16054.51|16174.9|16054.9|16173.77|16053.77|10
1641873020000|2022-01-11 03:50:20|16174.49|16054.49|16174.57|16054.57|16175.26|16055.26|16174.48|16054.48|10
1641873030000|2022-01-11 03:50:30|16175.14|16055.14|16173.44|16053.44|16175.18|16055.18|16173.33|16053.33|9
1641873040000|2022-01-11 03:50:40|16172.89|16052.89|16171.75|16051.75|16172.89|16052.89|16171.48|16051.48|10
1641873050000|2022-01-11 03:50:50|16171.54|16051.54|16168.94|16048.94|16171.54|16051.54|16168.94|16048.94|10
1641873060000|2022-01-11 03:51:00|16168.39|16048.39|16166.29|16046.29|16168.65|16048.65|16166.05|16046.05|10
1641873070000|2022-01-11 03:51:10|16166.26|16046.26|16166.47|16046.47|16166.48|16046.48|16165.62|16045.62|10
1641873080000|2022-01-11 03:51:20|16166.25|16046.25|16170.87|16050.87|16170.87|16050.87|16166.25|16046.25|10
1641873090000|2022-01-11 03:51:30|16171.38|16051.38|16172.87|16052.87|16172.87|16052.87|16171.36|16051.36|9
1641873100000|2022-01-11 03:51:40|16173.01|16053.01|16173.94|16053.94|16173.94|16053.94|16172.88|16052.88|9
1641873110000|2022-01-11 03:51:50|16173.46|16053.46|16172.3|16052.3|16173.46|16053.46|16172.3|16052.3|10
1641873120000|2022-01-11 03:52:00|16172.85|16052.85|16172.67|16052.67|16172.85|16052.85|16171.6|16051.6|9
1641873130000|2022-01-11 03:52:10|16173.04|16053.04|16171.13|16051.13|16173.04|16053.04|16171.13|16051.13|10
1641873140000|2022-01-11 03:52:20|16171.08|16051.08|16169.01|16049.01|16171.08|16051.08|16169.01|16049.01|10
1641873150000|2022-01-11 03:52:30|16168.16|16048.16|16169.09|16049.09|16169.09|16049.09|16168.07|16048.07|10
1641873160000|2022-01-11 03:52:40|16169.18|16049.18|16168.59|16048.59|16170.07|16050.07|16168.59|16048.59|10
1641873170000|2022-01-11 03:52:50|16168.44|16048.44|16169.3|16049.3|16169.3|16049.3|16168.42|16048.42|10
1641873180000|2022-01-11 03:53:00|16169.04|16049.04|16169.14|16049.14|16169.14|16049.14|16168.26|16048.26|10
1641873190000|2022-01-11 03:53:10|16168.57|16048.57|16169.47|16049.47|16169.97|16049.97|16168.57|16048.57|10
1641873200000|2022-01-11 03:53:20|16170.49|16050.49|16170.83|16050.83|16170.88|16050.88|16170.49|16050.49|10
1641873210000|2022-01-11 03:53:30|16170.87|16050.87|16170.91|16050.91|16170.92|16050.92|16170.56|16050.56|10
1641873220000|2022-01-11 03:53:40|16171.13|16051.13|16170.34|16050.34|16171.57|16051.57|16170.34|16050.34|10
1641873230000|2022-01-11 03:53:50|16170.43|16050.43|16170.03|16050.03|16170.43|16050.43|16169.88|16049.88|10
1641873240000|2022-01-11 03:54:00|16170.31|16050.31|16170.39|16050.39|16170.96|16050.96|16170.31|16050.31|10
1641873250000|2022-01-11 03:54:10|16169.52|16049.52|16170.05|16050.05|16170.07|16050.07|16169.47|16049.47|10
1641873260000|2022-01-11 03:54:20|16170.29|16050.29|16169.83|16049.83|16170.75|16050.75|16169.83|16049.83|10
1641873270000|2022-01-11 03:54:30|16169.42|16049.42|16167.1|16047.1|16169.42|16049.42|16166.83|16046.83|10
1641873280000|2022-01-11 03:54:40|16167|16047|16167.88|16047.88|16168.89|16048.89|16167|16047|10
1641873290000|2022-01-11 03:54:50|16168.14|16048.14|16166.56|16046.56|16168.24|16048.24|16166.46|16046.46|10
1641873300000|2022-01-11 03:55:00|16165.97|16045.97|16166.37|16046.37|16166.48|16046.48|16165.64|16045.64|10
1641873310000|2022-01-11 03:55:10|16166.01|16046.01|16164.46|16044.46|16166.01|16046.01|16164.37|16044.37|10
1641873320000|2022-01-11 03:55:20|16164.35|16044.35|16164.74|16044.74|16164.74|16044.74|16164.02|16044.02|9
1641873330000|2022-01-11 03:55:30|16165.38|16045.38|16165.93|16045.93|16166.49|16046.49|16165.37|16045.37|10
1641873340000|2022-01-11 03:55:40|16165.94|16045.94|16165.32|16045.32|16166.07|16046.07|16164.62|16044.62|10
1641873350000|2022-01-11 03:55:50|16165.47|16045.47|16164.25|16044.25|16165.47|16045.47|16164.25|16044.25|10
1641873360000|2022-01-11 03:56:00|16163.66|16043.66|16164.32|16044.32|16164.32|16044.32|16163.56|16043.56|10
1641873370000|2022-01-11 03:56:10|16164.29|16044.29|16165.04|16045.04|16165.34|16045.34|16164.15|16044.15|9
1641873380000|2022-01-11 03:56:20|16165.23|16045.23|16165.45|16045.45|16167.06|16047.06|16164.78|16044.78|10
1641873390000|2022-01-11 03:56:30|16165.97|16045.97|16171.7|16051.7|16171.7|16051.7|16165.97|16045.97|9
1641873400000|2022-01-11 03:56:40|16173.07|16053.07|16177.95|16057.95|16177.95|16057.95|16173.07|16053.07|10
1641873410000|2022-01-11 03:56:50|16179.44|16059.44|16178.94|16058.94|16179.49|16059.49|16178.94|16058.94|10
1641873420000|2022-01-11 03:57:00|16178.81|16058.81|16177.29|16057.29|16179.06|16059.06|16177.29|16057.29|10
1641873430000|2022-01-11 03:57:10|16176.49|16056.49|16176.88|16056.88|16176.91|16056.91|16175.57|16055.57|9
1641873440000|2022-01-11 03:57:20|16176.81|16056.81|16174.54|16054.54|16176.81|16056.81|16174.36|16054.36|10
1641873450000|2022-01-11 03:57:30|16174.64|16054.64|16173.35|16053.35|16174.64|16054.64|16173.02|16053.02|10
1641873460000|2022-01-11 03:57:40|16173.08|16053.08|16171.56|16051.56|16173.08|16053.08|16171.56|16051.56|9
1641873470000|2022-01-11 03:57:50|16171.55|16051.55|16169.47|16049.47|16171.55|16051.55|16169.26|16049.26|10
1641873480000|2022-01-11 03:58:00|16169.43|16049.43|16171.48|16051.48|16171.5|16051.5|16169.43|16049.43|10
1641873490000|2022-01-11 03:58:10|16171.57|16051.57|16173.71|16053.71|16173.71|16053.71|16171.57|16051.57|10
1641873500000|2022-01-11 03:58:20|16173.83|16053.83|16173.96|16053.96|16173.99|16053.99|16173.32|16053.32|10
1641873510000|2022-01-11 03:58:30|16173.93|16053.93|16175.26|16055.26|16175.26|16055.26|16173.93|16053.93|9
1641873520000|2022-01-11 03:58:40|16175.9|16055.9|16178.02|16058.02|16178.12|16058.12|16175.9|16055.9|10
1641873530000|2022-01-11 03:58:50|16177.71|16057.71|16179.42|16059.42|16179.49|16059.49|16177.71|16057.71|10
1641873540000|2022-01-11 03:59:00|16179.16|16059.16|16179.12|16059.12|16179.62|16059.62|16179.04|16059.04|10
1641873550000|2022-01-11 03:59:10|16179.66|16059.66|16178.54|16058.54|16179.66|16059.66|16178.44|16058.44|9
1641873560000|2022-01-11 03:59:20|16179.27|16059.27|16181.34|16061.34|16181.34|16061.34|16179.27|16059.27|10
1641873570000|2022-01-11 03:59:30|16181.54|16061.54|16181.09|16061.09|16181.57|16061.57|16180.91|16060.91|9
1641873580000|2022-01-11 03:59:40|16181.08|16061.08|16180.99|16060.99|16181.18|16061.18|16180.48|16060.48|8
1641873590000|2022-01-11 03:59:50|16181.12|16061.12|16182.04|16062.04|16182.23|16062.23|16181.12|16061.12|9
1641873600000|2022-01-11 04:00:00|16181.62|16061.62|16183.64|16063.64|16184.02|16064.02|16181.62|16061.62|10
1641873610000|2022-01-11 04:00:10|16183.74|16063.74|16186.9|16066.9|16186.96|16066.96|16183.74|16063.74|10
1641873620000|2022-01-11 04:00:20|16186.91|16066.91|16189.08|16069.08|16189.59|16069.59|16186.91|16066.91|10
1641873630000|2022-01-11 04:00:30|16189.58|16069.58|16188.95|16068.95|16190.19|16070.19|16188.59|16068.59|10
1641873640000|2022-01-11 04:00:40|16189.1|16069.1|16188.14|16068.14|16189.1|16069.1|16188.14|16068.14|10
1641873650000|2022-01-11 04:00:50|16188.18|16068.18|16183.98|16063.98|16188.18|16068.18|16183.81|16063.81|10
1641873660000|2022-01-11 04:01:00|16184.15|16064.15|16183.79|16063.79|16184.85|16064.85|16183.62|16063.62|10
1641873670000|2022-01-11 04:01:10|16183.92|16063.92|16185.25|16065.25|16185.25|16065.25|16183.92|16063.92|10
1641873680000|2022-01-11 04:01:20|16185.46|16065.46|16187.27|16067.27|16187.53|16067.53|16185.46|16065.46|9
1641873690000|2022-01-11 04:01:30|16187.56|16067.56|16188.12|16068.12|16188.25|16068.25|16187.56|16067.56|10
1641873700000|2022-01-11 04:01:40|16188.69|16068.69|16188.21|16068.21|16188.69|16068.69|16187.96|16067.96|8
1641873710000|2022-01-11 04:01:50|16188.22|16068.22|16188.12|16068.12|16188.59|16068.59|16188.12|16068.12|10
1641873720000|2022-01-11 04:02:00|16188.1|16068.1|16189.74|16069.74|16192.87|16072.87|16188.1|16068.1|9
1641873730000|2022-01-11 04:02:10|16189.44|16069.44|16191.81|16071.81|16191.81|16071.81|16189.44|16069.44|10
1641873740000|2022-01-11 04:02:20|16192.34|16072.34|16196.85|16076.85|16196.85|16076.85|16192.34|16072.34|10
1641873750000|2022-01-11 04:02:30|16197.66|16077.66|16199.62|16079.62|16199.82|16079.82|16197.58|16077.58|10
1641873760000|2022-01-11 04:02:40|16199.63|16079.63|16200.34|16080.34|16200.7|16080.7|16199.53|16079.53|10
1641873770000|2022-01-11 04:02:50|16200.17|16080.17|16201.06|16081.06|16201.06|16081.06|16199.17|16079.17|10
1641873780000|2022-01-11 04:03:00|16201.21|16081.21|16202.73|16082.73|16202.82|16082.82|16201.21|16081.21|10
1641873790000|2022-01-11 04:03:10|16201.94|16081.94|16203.32|16083.32|16203.7|16083.7|16201.94|16081.94|8
1641873800000|2022-01-11 04:03:20|16203.03|16083.03|16201.26|16081.26|16203.03|16083.03|16201.26|16081.26|10
1641873810000|2022-01-11 04:03:30|16202.17|16082.17|16201.68|16081.68|16202.21|16082.21|16201.54|16081.54|10
1641873820000|2022-01-11 04:03:40|16201.48|16081.48|16202.68|16082.68|16202.74|16082.74|16201.4|16081.4|10
1641873830000|2022-01-11 04:03:50|16202.42|16082.42|16204.55|16084.55|16204.55|16084.55|16202.21|16082.21|10
1641873840000|2022-01-11 04:04:00|16205.01|16085.01|16206.59|16086.59|16206.59|16086.59|16204.72|16084.72|10
1641873850000|2022-01-11 04:04:10|16206.57|16086.57|16208.66|16088.66|16208.75|16088.75|16206.57|16086.57|10
1641873860000|2022-01-11 04:04:20|16208.81|16088.81|16210.35|16090.35|16210.81|16090.81|16208.81|16088.81|9
1641873870000|2022-01-11 04:04:30|16210.22|16090.22|16211.65|16091.65|16212.08|16092.08|16210.22|16090.22|10
1641873880000|2022-01-11 04:04:40|16211.27|16091.27|16211.33|16091.33|16211.86|16091.86|16210.66|16090.66|10
1641873890000|2022-01-11 04:04:50|16211.23|16091.23|16211.52|16091.52|16211.52|16091.52|16210.59|16090.59|10
1641873900000|2022-01-11 04:05:00|16211.2|16091.2|16212.78|16092.78|16212.89|16092.89|16211.03|16091.03|10
1641873910000|2022-01-11 04:05:10|16213.04|16093.04|16215.63|16095.63|16215.63|16095.63|16213.04|16093.04|9
1641873920000|2022-01-11 04:05:20|16215.57|16095.57|16216.39|16096.39|16217.08|16097.08|16215.56|16095.56|10
1641873930000|2022-01-11 04:05:30|16216.38|16096.38|16215.97|16095.97|16216.38|16096.38|16215.69|16095.69|10
1641873940000|2022-01-11 04:05:40|16216.05|16096.05|16214.99|16094.99|16216.35|16096.35|16214.95|16094.95|10
1641873950000|2022-01-11 04:05:50|16214.44|16094.44|16213.19|16093.19|16214.44|16094.44|16213.19|16093.19|10
1641873960000|2022-01-11 04:06:00|16212.88|16092.88|16209.58|16089.58|16212.88|16092.88|16209.58|16089.58|10
1641873970000|2022-01-11 04:06:10|16209.3|16089.3|16206.33|16086.33|16209.3|16089.3|16206.33|16086.33|10
1641873980000|2022-01-11 04:06:20|16205.93|16085.93|16205.53|16085.53|16206.52|16086.52|16205.53|16085.53|9
1641873990000|2022-01-11 04:06:30|16205.39|16085.39|16205.48|16085.48|16205.48|16085.48|16204.9|16084.9|10
1641874000000|2022-01-11 04:06:40|16205.51|16085.51|16205.17|16085.17|16205.98|16085.98|16205.03|16085.03|10
1641874010000|2022-01-11 04:06:50|16204.84|16084.84|16199.9|16079.9|16204.84|16084.84|16199.87|16079.87|9
1641874020000|2022-01-11 04:07:00|16199.05|16079.05|16194.09|16074.09|16199.05|16079.05|16193.72|16073.72|10
1641874030000|2022-01-11 04:07:10|16193.16|16073.16|16190.79|16070.79|16193.16|16073.16|16190.79|16070.79|10
1641874040000|2022-01-11 04:07:20|16190.86|16070.86|16189.32|16069.32|16190.86|16070.86|16189.32|16069.32|10
1641874050000|2022-01-11 04:07:30|16189.41|16069.41|16187.72|16067.72|16189.41|16069.41|16187.72|16067.72|10
1641874060000|2022-01-11 04:07:40|16187.36|16067.36|16184.64|16064.64|16187.43|16067.43|16184.64|16064.64|10
1641874070000|2022-01-11 04:07:50|16183.84|16063.84|16182.53|16062.53|16183.84|16063.84|16182.47|16062.47|10
1641874080000|2022-01-11 04:08:00|16182.69|16062.69|16181.02|16061.02|16182.87|16062.87|16181.02|16061.02|10
1641874090000|2022-01-11 04:08:10|16180.89|16060.89|16179.39|16059.39|16181.08|16061.08|16179.39|16059.39|10
1641874100000|2022-01-11 04:08:20|16179.53|16059.53|16174.82|16054.82|16179.53|16059.53|16174.82|16054.82|10
1641874110000|2022-01-11 04:08:30|16175.08|16055.08|16175.41|16055.41|16175.57|16055.57|16175.01|16055.01|10
1641874120000|2022-01-11 04:08:40|16175.75|16055.75|16174.1|16054.1|16175.75|16055.75|16173.77|16053.77|10
1641874130000|2022-01-11 04:08:50|16173.99|16053.99|16173.21|16053.21|16174.11|16054.11|16173.21|16053.21|10
1641874140000|2022-01-11 04:09:00|16173.5|16053.5|16172.23|16052.23|16173.5|16053.5|16172.23|16052.23|10
1641874150000|2022-01-11 04:09:10|16172.27|16052.27|16171.56|16051.56|16172.27|16052.27|16171.54|16051.54|9
1641874160000|2022-01-11 04:09:20|16171.03|16051.03|16169.72|16049.72|16171.18|16051.18|16169.18|16049.18|10
1641874170000|2022-01-11 04:09:30|16169.61|16049.61|16168.89|16048.89|16169.96|16049.96|16168.89|16048.89|10
1641874180000|2022-01-11 04:09:40|16168.93|16048.93|16166.53|16046.53|16168.93|16048.93|16166.53|16046.53|9
1641874190000|2022-01-11 04:09:50|16166.8|16046.8|16167.09|16047.09|16167.4|16047.4|16166.8|16046.8|10
1641874200000|2022-01-11 04:10:00|16166.55|16046.55|16166.19|16046.19|16166.84|16046.84|16166.19|16046.19|9
1641874210000|2022-01-11 04:10:10|16166|16046|16164.96|16044.96|16166|16046|16164.27|16044.27|9
1641874220000|2022-01-11 04:10:20|16165.18|16045.18|16164.7|16044.7|16165.51|16045.51|16164.7|16044.7|10
1641874230000|2022-01-11 04:10:30|16163.85|16043.85|16162.26|16042.26|16163.85|16043.85|16162.26|16042.26|9
1641874240000|2022-01-11 04:10:40|16161.95|16041.95|16160.12|16040.12|16161.95|16041.95|16160.12|16040.12|9
1641874250000|2022-01-11 04:10:50|16159.95|16039.95|16158.13|16038.13|16159.98|16039.98|16158.09|16038.09|9
1641874260000|2022-01-11 04:11:00|16157.52|16037.52|16156.96|16036.96|16157.52|16037.52|16156.47|16036.47|10
1641874270000|2022-01-11 04:11:10|16157.26|16037.26|16156.21|16036.21|16157.26|16037.26|16156.21|16036.21|10
1641874280000|2022-01-11 04:11:20|16155.23|16035.23|16155.62|16035.62|16155.77|16035.77|16155.23|16035.23|10
1641874290000|2022-01-11 04:11:30|16156.19|16036.19|16156|16036|16156.26|16036.26|16155.95|16035.95|10
1641874300000|2022-01-11 04:11:40|16155.94|16035.94|16148.46|16028.46|16155.94|16035.94|16148.46|16028.46|10
1641874310000|2022-01-11 04:11:50|16148.02|16028.02|16143.73|16023.73|16148.02|16028.02|16143.35|16023.35|10
1641874320000|2022-01-11 04:12:00|16143.72|16023.72|16144.06|16024.06|16144.51|16024.51|16143.72|16023.72|10
1641874330000|2022-01-11 04:12:10|16144.01|16024.01|16143.76|16023.76|16144.44|16024.44|16143.49|16023.49|10
1641874340000|2022-01-11 04:12:20|16143.67|16023.67|16143.25|16023.25|16143.67|16023.67|16142.63|16022.63|10
1641874350000|2022-01-11 04:12:30|16143.35|16023.35|16141.52|16021.52|16143.59|16023.59|16141.52|16021.52|10
1641874360000|2022-01-11 04:12:40|16141.61|16021.61|16138.58|16018.58|16141.71|16021.71|16138.58|16018.58|9
1641874370000|2022-01-11 04:12:50|16138.21|16018.21|16137.39|16017.39|16138.46|16018.46|16137.39|16017.39|10
1641874380000|2022-01-11 04:13:00|16137.29|16017.29|16136.16|16016.16|16137.29|16017.29|16136.16|16016.16|10
1641874390000|2022-01-11 04:13:10|16135.62|16015.62|16138.42|16018.42|16138.42|16018.42|16135.62|16015.62|10
1641874400000|2022-01-11 04:13:20|16138.58|16018.58|16137.82|16017.82|16139.1|16019.1|16137.58|16017.58|10
1641874410000|2022-01-11 04:13:30|16137.71|16017.71|16134.76|16014.76|16137.71|16017.71|16134.76|16014.76|10
1641874420000|2022-01-11 04:13:40|16134.63|16014.63|16132.53|16012.53|16134.63|16014.63|16132.47|16012.47|10
1641874430000|2022-01-11 04:13:50|16132.45|16012.45|16134.48|16014.48|16134.48|16014.48|16132.45|16012.45|9
1641874440000|2022-01-11 04:14:00|16134.44|16014.44|16133.86|16013.86|16134.44|16014.44|16133.55|16013.55|9
1641874450000|2022-01-11 04:14:10|16133.74|16013.74|16134.48|16014.48|16134.75|16014.75|16133.47|16013.47|10
1641874460000|2022-01-11 04:14:20|16134.52|16014.52|16133.9|16013.9|16134.63|16014.63|16133.9|16013.9|10
1641874470000|2022-01-11 04:14:30|16133.78|16013.78|16131.09|16011.09|16133.78|16013.78|16130.91|16010.91|10
1641874480000|2022-01-11 04:14:40|16130.42|16010.42|16127.91|16007.91|16130.42|16010.42|16127.82|16007.82|9
1641874490000|2022-01-11 04:14:50|16128.05|16008.05|16128.91|16008.91|16129.14|16009.14|16128.05|16008.05|10
1641874500000|2022-01-11 04:15:00|16128.72|16008.72|16128.83|16008.83|16128.84|16008.84|16127.58|16007.58|10
1641874510000|2022-01-11 04:15:10|16128.89|16008.89|16129.67|16009.67|16130.02|16010.02|16128.16|16008.16|10
1641874520000|2022-01-11 04:15:20|16129.77|16009.77|16129.8|16009.8|16130.35|16010.35|16129.65|16009.65|10
1641874530000|2022-01-11 04:15:30|16129.84|16009.84|16129.06|16009.06|16129.84|16009.84|16128.87|16008.87|10
1641874540000|2022-01-11 04:15:40|16128.89|16008.89|16126|16006|16129.42|16009.42|16126|16006|10
1641874550000|2022-01-11 04:15:50|16126.06|16006.06|16124.07|16004.07|16126.06|16006.06|16124.07|16004.07|10
1641874560000|2022-01-11 04:16:00|16123.72|16003.72|16123.43|16003.43|16123.74|16003.74|16122.65|16002.65|10
1641874570000|2022-01-11 04:16:10|16123.98|16003.98|16123.99|16003.99|16124.51|16004.51|16123.71|16003.71|9
1641874580000|2022-01-11 04:16:20|16124.36|16004.36|16123.64|16003.64|16124.85|16004.85|16123.64|16003.64|9
1641874590000|2022-01-11 04:16:30|16123.38|16003.38|16125.99|16005.99|16125.99|16005.99|16123.38|16003.38|10
1641874600000|2022-01-11 04:16:40|16126.02|16006.02|16129.77|16009.77|16129.77|16009.77|16125.73|16005.73|10
1641874610000|2022-01-11 04:16:50|16130.94|16010.94|16130.45|16010.45|16130.94|16010.94|16130.25|16010.25|9
1641874620000|2022-01-11 04:17:00|16130.46|16010.46|16130.89|16010.89|16131.14|16011.14|16130.46|16010.46|10
1641874630000|2022-01-11 04:17:10|16130.94|16010.94|16131.51|16011.51|16131.55|16011.55|16130.84|16010.84|10
1641874640000|2022-01-11 04:17:20|16131.84|16011.84|16136.4|16016.4|16136.4|16016.4|16130.48|16010.48|10
1641874650000|2022-01-11 04:17:30|16136.69|16016.69|16140.22|16020.22|16140.22|16020.22|16136.34|16016.34|10
1641874660000|2022-01-11 04:17:40|16139.36|16019.36|16138.95|16018.95|16140.12|16020.12|16138.53|16018.53|9
1641874670000|2022-01-11 04:17:50|16138.97|16018.97|16138.85|16018.85|16139.61|16019.61|16138.38|16018.38|10
1641874680000|2022-01-11 04:18:00|16138.47|16018.47|16137.94|16017.94|16138.55|16018.55|16137.59|16017.59|10
1641874690000|2022-01-11 04:18:10|16137.95|16017.95|16135.68|16015.68|16138.25|16018.25|16135.68|16015.68|9
1641874700000|2022-01-11 04:18:20|16135.75|16015.75|16135.51|16015.51|16135.98|16015.98|16135.35|16015.35|8
1641874710000|2022-01-11 04:18:30|16135.11|16015.11|16136.84|16016.84|16136.85|16016.85|16135.11|16015.11|10
1641874720000|2022-01-11 04:18:40|16136.78|16016.78|16136.44|16016.44|16136.78|16016.78|16135.92|16015.92|10
1641874730000|2022-01-11 04:18:50|16136.61|16016.61|16136.97|16016.97|16137.8|16017.8|16136.61|16016.61|10
1641874740000|2022-01-11 04:19:00|16137.48|16017.48|16137.18|16017.18|16137.48|16017.48|16136.54|16016.54|9
1641874750000|2022-01-11 04:19:10|16136.41|16016.41|16136.44|16016.44|16136.66|16016.66|16136.31|16016.31|9
1641874760000|2022-01-11 04:19:20|16136.2|16016.2|16136.69|16016.69|16136.75|16016.75|16136.2|16016.2|7
1641874770000|2022-01-11 04:19:30|16136.73|16016.73|16134.31|16014.31|16136.73|16016.73|16134.31|16014.31|10
1641874780000|2022-01-11 04:19:40|16134.3|16014.3|16134.63|16014.63|16134.63|16014.63|16133.67|16013.67|10
1641874790000|2022-01-11 04:19:50|16134.39|16014.39|16133.91|16013.91|16134.79|16014.79|16133.91|16013.91|9
1641874800000|2022-01-11 04:20:00|16133.57|16013.57|16133.48|16013.48|16134.95|16014.95|16133.48|16013.48|10
1641874810000|2022-01-11 04:20:10|16132.9|16012.9|16131.77|16011.77|16133.02|16013.02|16131.76|16011.76|9
1641874820000|2022-01-11 04:20:20|16131.91|16011.91|16132.44|16012.44|16132.44|16012.44|16131.72|16011.72|10
1641874830000|2022-01-11 04:20:30|16131.95|16011.95|16131.85|16011.85|16132.11|16012.11|16131.21|16011.21|10
1641874840000|2022-01-11 04:20:40|16131.83|16011.83|16133.14|16013.14|16133.14|16013.14|16131.83|16011.83|9
1641874850000|2022-01-11 04:20:50|16133.5|16013.5|16135.48|16015.48|16135.48|16015.48|16133.4|16013.4|10
1641874860000|2022-01-11 04:21:00|16135.85|16015.85|16136.34|16016.34|16136.34|16016.34|16135.43|16015.43|10
1641874870000|2022-01-11 04:21:10|16136.36|16016.36|16137.05|16017.05|16137.05|16017.05|16136.34|16016.34|10
1641874880000|2022-01-11 04:21:20|16137.45|16017.45|16139.53|16019.53|16139.61|16019.61|16137.45|16017.45|8
1641874890000|2022-01-11 04:21:30|16140.16|16020.16|16140.12|16020.12|16140.16|16020.16|16139.74|16019.74|10
1641874900000|2022-01-11 04:21:40|16140.77|16020.77|16141.42|16021.42|16141.96|16021.96|16140.62|16020.62|10
1641874910000|2022-01-11 04:21:50|16141.16|16021.16|16140.96|16020.96|16141.31|16021.31|16140.84|16020.84|10
1641874920000|2022-01-11 04:22:00|16141.31|16021.31|16135.32|16015.32|16141.31|16021.31|16135.32|16015.32|9
1641874930000|2022-01-11 04:22:10|16136.31|16016.31|16137.9|16017.9|16137.9|16017.9|16136.31|16016.31|9
1641874940000|2022-01-11 04:22:20|16138.03|16018.03|16139.78|16019.78|16139.78|16019.78|16138.03|16018.03|10
1641874950000|2022-01-11 04:22:30|16139.71|16019.71|16137.14|16017.14|16139.71|16019.71|16137.14|16017.14|8
1641874960000|2022-01-11 04:22:40|16137.35|16017.35|16136.87|16016.87|16137.5|16017.5|16136.69|16016.69|10
1641874970000|2022-01-11 04:22:50|16137.01|16017.01|16135.81|16015.81|16137.01|16017.01|16135.81|16015.81|10
1641874980000|2022-01-11 04:23:00|16135.85|16015.85|16135.61|16015.61|16136.15|16016.15|16135.61|16015.61|9
1641874990000|2022-01-11 04:23:10|16135.62|16015.62|16137.18|16017.18|16137.18|16017.18|16135.46|16015.46|9
1641875000000|2022-01-11 04:23:20|16137.35|16017.35|16138.1|16018.1|16138.1|16018.1|16137.35|16017.35|10
1641875010000|2022-01-11 04:23:30|16138.01|16018.01|16138.08|16018.08|16138.19|16018.19|16137.92|16017.92|9
1641875020000|2022-01-11 04:23:40|16138.06|16018.06|16138.58|16018.58|16138.58|16018.58|16138.06|16018.06|9
1641875030000|2022-01-11 04:23:50|16138.69|16018.69|16137.69|16017.69|16138.69|16018.69|16137.6|16017.6|9
1641875040000|2022-01-11 04:24:00|16137.35|16017.35|16137.63|16017.63|16137.73|16017.73|16137.29|16017.29|9
1641875050000|2022-01-11 04:24:10|16138.16|16018.16|16137.95|16017.95|16138.3|16018.3|16137.92|16017.92|7
1641875060000|2022-01-11 04:24:20|16138.22|16018.22|16138.86|16018.86|16138.86|16018.86|16138.22|16018.22|8
1641875070000|2022-01-11 04:24:30|16138.67|16018.67|16139.52|16019.52|16139.52|16019.52|16138.06|16018.06|9
1641875080000|2022-01-11 04:24:40|16139.43|16019.43|16139.16|16019.16|16139.43|16019.43|16138.68|16018.68|9
1641875090000|2022-01-11 04:24:50|16139.12|16019.12|16138.94|16018.94|16139.12|16019.12|16138.81|16018.81|9
1641875100000|2022-01-11 04:25:00|16138.08|16018.08|16138.36|16018.36|16138.41|16018.41|16137.16|16017.16|10
1641875110000|2022-01-11 04:25:10|16138.93|16018.93|16140.77|16020.77|16141.25|16021.25|16138.93|16018.93|10
1641875120000|2022-01-11 04:25:20|16141.1|16021.1|16144.16|16024.16|16144.16|16024.16|16141.1|16021.1|10
1641875130000|2022-01-11 04:25:30|16143.46|16023.46|16143.22|16023.22|16143.48|16023.48|16143.03|16023.03|9
1641875140000|2022-01-11 04:25:40|16143.46|16023.46|16143.41|16023.41|16143.51|16023.51|16143.25|16023.25|7
1641875150000|2022-01-11 04:25:50|16144.03|16024.03|16144.82|16024.82|16144.82|16024.82|16143.37|16023.37|9
1641875160000|2022-01-11 04:26:00|16144.84|16024.84|16145.14|16025.14|16145.17|16025.17|16144.84|16024.84|9
1641875170000|2022-01-11 04:26:10|16144.87|16024.87|16144.88|16024.88|16144.88|16024.88|16144.67|16024.67|7
1641875180000|2022-01-11 04:26:20|16144.82|16024.82|16144.25|16024.25|16144.82|16024.82|16144.03|16024.03|10
1641875190000|2022-01-11 04:26:30|16145.11|16025.11|16145.83|16025.83|16145.83|16025.83|16145.06|16025.06|10
1641875200000|2022-01-11 04:26:40|16145.93|16025.93|16145.31|16025.31|16145.93|16025.93|16145.14|16025.14|8
1641875210000|2022-01-11 04:26:50|16145.44|16025.44|16144.61|16024.61|16145.7|16025.7|16144.61|16024.61|10
1641875220000|2022-01-11 04:27:00|16144.76|16024.76|16143.05|16023.05|16144.95|16024.95|16142.91|16022.91|10
1641875230000|2022-01-11 04:27:10|16142.77|16022.77|16143.22|16023.22|16143.22|16023.22|16142.69|16022.69|9
1641875240000|2022-01-11 04:27:20|16143.44|16023.44|16139.74|16019.74|16143.44|16023.44|16139.74|16019.74|9
1641875250000|2022-01-11 04:27:30|16139.25|16019.25|16139.2|16019.2|16139.25|16019.25|16138.98|16018.98|10
1641875260000|2022-01-11 04:27:40|16139.43|16019.43|16138.8|16018.8|16139.44|16019.44|16138.74|16018.74|9
1641875270000|2022-01-11 04:27:50|16138.79|16018.79|16138.68|16018.68|16139.13|16019.13|16138.68|16018.68|10
1641875280000|2022-01-11 04:28:00|16138.45|16018.45|16139.88|16019.88|16139.88|16019.88|16138.41|16018.41|9
1641875290000|2022-01-11 04:28:10|16139.69|16019.69|16141.13|16021.13|16141.21|16021.21|16139.69|16019.69|10
1641875300000|2022-01-11 04:28:20|16141.35|16021.35|16143.58|16023.58|16143.77|16023.77|16141.3|16021.3|10
1641875310000|2022-01-11 04:28:30|16144.51|16024.51|16145.19|16025.19|16145.36|16025.36|16144.51|16024.51|10
1641875320000|2022-01-11 04:28:40|16145.21|16025.21|16144.96|16024.96|16145.21|16025.21|16144.82|16024.82|9
1641875330000|2022-01-11 04:28:50|16145.13|16025.13|16144.49|16024.49|16145.45|16025.45|16144.31|16024.31|10
1641875340000|2022-01-11 04:29:00|16145.4|16025.4|16147.31|16027.31|16147.35|16027.35|16145.4|16025.4|9
1641875350000|2022-01-11 04:29:10|16146.93|16026.93|16148.01|16028.01|16148.01|16028.01|16146.93|16026.93|10
1641875360000|2022-01-11 04:29:20|16148.07|16028.07|16149.33|16029.33|16149.33|16029.33|16147.58|16027.58|10
1641875370000|2022-01-11 04:29:30|16149.96|16029.96|16149.59|16029.59|16149.96|16029.96|16149.22|16029.22|10
1641875380000|2022-01-11 04:29:40|16149.4|16029.4|16149.12|16029.12|16149.5|16029.5|16149.06|16029.06|9
1641875390000|2022-01-11 04:29:50|16149.25|16029.25|16149.2|16029.2|16149.42|16029.42|16148.86|16028.86|10
1641875400000|2022-01-11 04:30:00|16149.14|16029.14|16149.94|16029.94|16149.94|16029.94|16148.36|16028.36|10
1641875410000|2022-01-11 04:30:10|16149.91|16029.91|16150.24|16030.24|16150.41|16030.41|16149.75|16029.75|10
1641875420000|2022-01-11 04:30:20|16150.23|16030.23|16150.55|16030.55|16150.95|16030.95|16150.23|16030.23|10
1641875430000|2022-01-11 04:30:30|16150.26|16030.26|16151.39|16031.39|16151.39|16031.39|16150.26|16030.26|10
1641875440000|2022-01-11 04:30:40|16150.63|16030.63|16150.8|16030.8|16151.06|16031.06|16150.62|16030.62|10
1641875450000|2022-01-11 04:30:50|16151.26|16031.26|16150.29|16030.29|16151.32|16031.32|16150.29|16030.29|9
1641875460000|2022-01-11 04:31:00|16150.38|16030.38|16150.57|16030.57|16150.57|16030.57|16149.77|16029.77|8
1641875470000|2022-01-11 04:31:10|16150.92|16030.92|16153.44|16033.44|16153.44|16033.44|16150.92|16030.92|9
1641875480000|2022-01-11 04:31:20|16153.47|16033.47|16157.99|16037.99|16157.99|16037.99|16153.47|16033.47|10
1641875490000|2022-01-11 04:31:30|16158.57|16038.57|16159.79|16039.79|16159.79|16039.79|16158.35|16038.35|10
1641875500000|2022-01-11 04:31:40|16159.64|16039.64|16161.01|16041.01|16161.39|16041.39|16159.57|16039.57|10
1641875510000|2022-01-11 04:31:50|16161.21|16041.21|16161.25|16041.25|16161.33|16041.33|16161.04|16041.04|10
1641875520000|2022-01-11 04:32:00|16161.01|16041.01|16162.29|16042.29|16162.29|16042.29|16161.01|16041.01|10
1641875530000|2022-01-11 04:32:10|16162.51|16042.51|16162.9|16042.9|16162.98|16042.98|16162.51|16042.51|10
1641875540000|2022-01-11 04:32:20|16162.78|16042.78|16165.53|16045.53|16165.53|16045.53|16162.78|16042.78|10
1641875550000|2022-01-11 04:32:30|16164.95|16044.95|16162.84|16042.84|16165.05|16045.05|16162.84|16042.84|10
1641875560000|2022-01-11 04:32:40|16162.8|16042.8|16163.42|16043.42|16163.79|16043.79|16162.8|16042.8|9
1641875570000|2022-01-11 04:32:50|16163.45|16043.45|16163.4|16043.4|16163.45|16043.45|16162.9|16042.9|10
1641875580000|2022-01-11 04:33:00|16163.32|16043.32|16165.54|16045.54|16165.54|16045.54|16163.32|16043.32|10
1641875590000|2022-01-11 04:33:10|16165.93|16045.93|16166.84|16046.84|16166.84|16046.84|16165.84|16045.84|10
1641875600000|2022-01-11 04:33:20|16166.6|16046.6|16168.51|16048.51|16168.51|16048.51|16166.6|16046.6|10
1641875610000|2022-01-11 04:33:30|16168.3|16048.3|16170.54|16050.54|16170.54|16050.54|16167.45|16047.45|9
1641875620000|2022-01-11 04:33:40|16170.56|16050.56|16171.15|16051.15|16171.23|16051.23|16170.56|16050.56|10
1641875630000|2022-01-11 04:33:50|16171.04|16051.04|16171.42|16051.42|16171.53|16051.53|16171.04|16051.04|10
1641875640000|2022-01-11 04:34:00|16171.41|16051.41|16171.93|16051.93|16171.93|16051.93|16171.39|16051.39|10
1641875650000|2022-01-11 04:34:10|16171.71|16051.71|16172.97|16052.97|16172.97|16052.97|16171.56|16051.56|10
1641875660000|2022-01-11 04:34:20|16173.21|16053.21|16175.36|16055.36|16175.36|16055.36|16173.14|16053.14|10
1641875670000|2022-01-11 04:34:30|16175.54|16055.54|16177.33|16057.33|16177.4|16057.4|16175.42|16055.42|10
1641875680000|2022-01-11 04:34:40|16177.48|16057.48|16178.05|16058.05|16178.07|16058.07|16177.41|16057.41|9
1641875690000|2022-01-11 04:34:50|16177.91|16057.91|16176.88|16056.88|16177.91|16057.91|16176.88|16056.88|9
1641875700000|2022-01-11 04:35:00|16176.53|16056.53|16175.73|16055.73|16176.58|16056.58|16175.54|16055.54|9
1641875710000|2022-01-11 04:35:10|16175.72|16055.72|16174.68|16054.68|16175.72|16055.72|16174.68|16054.68|8
1641875720000|2022-01-11 04:35:20|16174.76|16054.76|16174.3|16054.3|16174.76|16054.76|16174.15|16054.15|10
1641875730000|2022-01-11 04:35:30|16174.03|16054.03|16169.72|16049.72|16174.08|16054.08|16169.69|16049.69|10
1641875740000|2022-01-11 04:35:40|16169.55|16049.55|16168.51|16048.51|16169.55|16049.55|16168.51|16048.51|10
1641875750000|2022-01-11 04:35:50|16168.66|16048.66|16165.69|16045.69|16168.66|16048.66|16165.69|16045.69|10
1641875760000|2022-01-11 04:36:00|16165.86|16045.86|16160.93|16040.93|16165.86|16045.86|16160.93|16040.93|10
1641875770000|2022-01-11 04:36:10|16161|16041|16160.69|16040.69|16161.18|16041.18|16160.58|16040.58|10
1641875780000|2022-01-11 04:36:20|16160.63|16040.63|16163.98|16043.98|16163.98|16043.98|16160.63|16040.63|9
1641875790000|2022-01-11 04:36:30|16164.38|16044.38|16166.74|16046.74|16166.74|16046.74|16164.38|16044.38|10
1641875800000|2022-01-11 04:36:40|16167.04|16047.04|16167.01|16047.01|16167.46|16047.46|16166.79|16046.79|10
1641875810000|2022-01-11 04:36:50|16166.57|16046.57|16165.63|16045.63|16166.57|16046.57|16165.63|16045.63|10
1641875820000|2022-01-11 04:37:00|16165.64|16045.64|16165.71|16045.71|16165.76|16045.76|16165.21|16045.21|10
1641875830000|2022-01-11 04:37:10|16165.81|16045.81|16163.79|16043.79|16165.81|16045.81|16163.79|16043.79|10
1641875840000|2022-01-11 04:37:20|16164.12|16044.12|16160.1|16040.1|16164.12|16044.12|16160.04|16040.04|10
1641875850000|2022-01-11 04:37:30|16160.13|16040.13|16158.64|16038.64|16160.13|16040.13|16158.64|16038.64|9
1641875860000|2022-01-11 04:37:40|16158.33|16038.33|16157.58|16037.58|16158.42|16038.42|16157.51|16037.51|10
1641875870000|2022-01-11 04:37:50|16157.39|16037.39|16155.85|16035.85|16157.73|16037.73|16155.85|16035.85|10
1641875880000|2022-01-11 04:38:00|16155.74|16035.74|16155.77|16035.77|16156.63|16036.63|16155.74|16035.74|10
1641875890000|2022-01-11 04:38:10|16155.92|16035.92|16155.98|16035.98|16155.98|16035.98|16155.64|16035.64|10
1641875900000|2022-01-11 04:38:20|16155.87|16035.87|16154.13|16034.13|16155.87|16035.87|16154.13|16034.13|9
1641875910000|2022-01-11 04:38:30|16154.18|16034.18|16153.73|16033.73|16154.18|16034.18|16153.61|16033.61|10
1641875920000|2022-01-11 04:38:40|16153.94|16033.94|16154.98|16034.98|16154.98|16034.98|16153.76|16033.76|7
1641875930000|2022-01-11 04:38:50|16155.11|16035.11|16153.48|16033.48|16155.37|16035.37|16153.48|16033.48|9
1641875940000|2022-01-11 04:39:00|16153.64|16033.64|16154.1|16034.1|16154.1|16034.1|16153.49|16033.49|10
1641875950000|2022-01-11 04:39:10|16154.27|16034.27|16154.45|16034.45|16154.45|16034.45|16154.01|16034.01|9
1641875960000|2022-01-11 04:39:20|16154.58|16034.58|16156.16|16036.16|16156.16|16036.16|16154.58|16034.58|9
1641875970000|2022-01-11 04:39:30|16156.26|16036.26|16155.65|16035.65|16156.26|16036.26|16155.65|16035.65|10
1641875980000|2022-01-11 04:39:40|16155.55|16035.55|16153.45|16033.45|16155.76|16035.76|16153.22|16033.22|10
1641875990000|2022-01-11 04:39:50|16153.35|16033.35|16152.52|16032.52|16153.35|16033.35|16152.34|16032.34|10
1641876000000|2022-01-11 04:40:00|16152.05|16032.05|16153.97|16033.97|16153.97|16033.97|16151.53|16031.53|10
1641876010000|2022-01-11 04:40:10|16154.29|16034.29|16157.36|16037.36|16157.36|16037.36|16154.29|16034.29|10
1641876020000|2022-01-11 04:40:20|16157.17|16037.17|16158.79|16038.79|16159.04|16039.04|16157.15|16037.15|9
1641876030000|2022-01-11 04:40:30|16159.87|16039.87|16159.05|16039.05|16159.87|16039.87|16159.05|16039.05|10
1641876040000|2022-01-11 04:40:40|16158.9|16038.9|16158.79|16038.79|16159.41|16039.41|16158.77|16038.77|10
1641876050000|2022-01-11 04:40:50|16158.46|16038.46|16156.57|16036.57|16158.73|16038.73|16156.57|16036.57|10
1641876060000|2022-01-11 04:41:00|16156.43|16036.43|16152.9|16032.9|16156.43|16036.43|16152.9|16032.9|10
1641876070000|2022-01-11 04:41:10|16152.86|16032.86|16153.1|16033.1|16153.24|16033.24|16152.72|16032.72|9
1641876080000|2022-01-11 04:41:20|16153.07|16033.07|16152.71|16032.71|16153.47|16033.47|16152.64|16032.64|10
1641876090000|2022-01-11 04:41:30|16153.46|16033.46|16155.76|16035.76|16155.76|16035.76|16153.46|16033.46|10
1641876100000|2022-01-11 04:41:40|16155.82|16035.82|16159.33|16039.33|16159.33|16039.33|16155.69|16035.69|10
1641876110000|2022-01-11 04:41:50|16159.42|16039.42|16158.62|16038.62|16159.42|16039.42|16158.62|16038.62|9
1641876120000|2022-01-11 04:42:00|16158.55|16038.55|16159.1|16039.1|16159.1|16039.1|16158.5|16038.5|10
1641876130000|2022-01-11 04:42:10|16158.79|16038.79|16159.5|16039.5|16159.55|16039.55|16158.61|16038.61|9
1641876140000|2022-01-11 04:42:20|16159.85|16039.85|16160.18|16040.18|16160.18|16040.18|16158.93|16038.93|10
1641876150000|2022-01-11 04:42:30|16159.8|16039.8|16159.6|16039.6|16160.01|16040.01|16159.6|16039.6|9
1641876160000|2022-01-11 04:42:40|16159.45|16039.45|16156.86|16036.86|16159.45|16039.45|16156.81|16036.81|10
1641876170000|2022-01-11 04:42:50|16156.84|16036.84|16158.85|16038.85|16158.85|16038.85|16156.74|16036.74|10
1641876180000|2022-01-11 04:43:00|16158.09|16038.09|16158.22|16038.22|16158.27|16038.27|16157.74|16037.74|10
1641876190000|2022-01-11 04:43:10|16158.12|16038.12|16158.3|16038.3|16158.3|16038.3|16157.78|16037.78|9
1641876200000|2022-01-11 04:43:20|16158.5|16038.5|16159|16039|16159.16|16039.16|16158.5|16038.5|9
1641876210000|2022-01-11 04:43:30|16159.04|16039.04|16156.85|16036.85|16159.05|16039.05|16156.72|16036.72|10
1641876220000|2022-01-11 04:43:40|16156.32|16036.32|16154.86|16034.86|16156.32|16036.32|16154.83|16034.83|8
1641876230000|2022-01-11 04:43:50|16154.94|16034.94|16154.87|16034.87|16154.97|16034.97|16154.79|16034.79|9
1641876240000|2022-01-11 04:44:00|16154.58|16034.58|16154.12|16034.12|16154.72|16034.72|16153.51|16033.51|10
1641876250000|2022-01-11 04:44:10|16153.34|16033.34|16154.94|16034.94|16154.94|16034.94|16153.34|16033.34|8
1641876260000|2022-01-11 04:44:20|16155.14|16035.14|16152.94|16032.94|16155.14|16035.14|16152.81|16032.81|9
1641876270000|2022-01-11 04:44:30|16151.96|16031.96|16152.21|16032.21|16153.2|16033.2|16151.83|16031.83|8
1641876280000|2022-01-11 04:44:40|16152.05|16032.05|16150.72|16030.72|16152.06|16032.06|16150.62|16030.62|8
1641876290000|2022-01-11 04:44:50|16150.48|16030.48|16150.09|16030.09|16150.48|16030.48|16150.09|16030.09|8
1641876300000|2022-01-11 04:45:00|16150.22|16030.22|16151.07|16031.07|16151.37|16031.37|16150|16030|10
1641876310000|2022-01-11 04:45:10|16151.05|16031.05|16149.88|16029.88|16151.27|16031.27|16149.86|16029.86|10
1641876320000|2022-01-11 04:45:20|16149.44|16029.44|16148.78|16028.78|16149.53|16029.53|16148.78|16028.78|10
1641876330000|2022-01-11 04:45:30|16148.28|16028.28|16146.12|16026.12|16148.52|16028.52|16146.12|16026.12|9
1641876340000|2022-01-11 04:45:40|16145.83|16025.83|16144.75|16024.75|16146.03|16026.03|16144.75|16024.75|8
1641876350000|2022-01-11 04:45:50|16144.71|16024.71|16144.25|16024.25|16144.9|16024.9|16144.09|16024.09|10
1641876360000|2022-01-11 04:46:00|16143.96|16023.96|16144.18|16024.18|16144.7|16024.7|16143.96|16023.96|10
1641876370000|2022-01-11 04:46:10|16144|16024|16142.38|16022.38|16144|16024|16142.38|16022.38|9
1641876380000|2022-01-11 04:46:20|16140.58|16020.58|16140.92|16020.92|16141.02|16021.02|16140.42|16020.42|10
1641876390000|2022-01-11 04:46:30|16140.82|16020.82|16137.94|16017.94|16140.82|16020.82|16137.48|16017.48|10
1641876400000|2022-01-11 04:46:40|16137.2|16017.2|16136.68|16016.68|16137.2|16017.2|16136.68|16016.68|10
1641876410000|2022-01-11 04:46:50|16136.64|16016.64|16135.4|16015.4|16136.7|16016.7|16135.4|16015.4|10
1641876420000|2022-01-11 04:47:00|16135.98|16015.98|16134.86|16014.86|16135.98|16015.98|16134.31|16014.31|10
1641876430000|2022-01-11 04:47:10|16134.7|16014.7|16133.4|16013.4|16134.7|16014.7|16133.4|16013.4|10
1641876440000|2022-01-11 04:47:20|16133.28|16013.28|16131.58|16011.58|16133.28|16013.28|16131.56|16011.56|10
1641876450000|2022-01-11 04:47:30|16131.62|16011.62|16130.72|16010.72|16131.62|16011.62|16130.72|16010.72|9
1641876460000|2022-01-11 04:47:40|16130.73|16010.73|16130.56|16010.56|16130.86|16010.86|16130.35|16010.35|7
1641876470000|2022-01-11 04:47:50|16130.46|16010.46|16130.67|16010.67|16130.74|16010.74|16130.45|16010.45|9
1641876480000|2022-01-11 04:48:00|16130.51|16010.51|16126.59|16006.59|16130.51|16010.51|16126.59|16006.59|10
1641876490000|2022-01-11 04:48:10|16126.45|16006.45|16125.32|16005.32|16126.45|16006.45|16125.19|16005.19|10
1641876500000|2022-01-11 04:48:20|16125.22|16005.22|16126.06|16006.06|16126.06|16006.06|16125.12|16005.12|10
1641876510000|2022-01-11 04:48:30|16125.58|16005.58|16125.6|16005.6|16125.72|16005.72|16125.47|16005.47|6
1641876520000|2022-01-11 04:48:40|16125.87|16005.87|16124.53|16004.53|16126.14|16006.14|16124.53|16004.53|10
1641876530000|2022-01-11 04:48:50|16124.27|16004.27|16123|16003|16124.27|16004.27|16122.84|16002.84|10
1641876540000|2022-01-11 04:49:00|16122.94|16002.94|16122.56|16002.56|16122.94|16002.94|16122.39|16002.39|10
1641876550000|2022-01-11 04:49:10|16122.7|16002.7|16122.81|16002.81|16123.4|16003.4|16122.7|16002.7|10
1641876560000|2022-01-11 04:49:20|16123.24|16003.24|16121.7|16001.7|16123.24|16003.24|16121.7|16001.7|8
1641876570000|2022-01-11 04:49:30|16121.39|16001.39|16120.95|16000.95|16121.65|16001.65|16120.95|16000.95|10
1641876580000|2022-01-11 04:49:40|16120.71|16000.71|16119.38|15999.38|16120.71|16000.71|16119.38|15999.38|10
1641876590000|2022-01-11 04:49:50|16119.73|15999.73|16120.07|16000.07|16120.07|16000.07|16119|15999|10
1641876600000|2022-01-11 04:50:00|16119.32|15999.32|16117.64|15997.64|16119.52|15999.52|16117.64|15997.64|10
1641876610000|2022-01-11 04:50:10|16117.82|15997.82|16116.11|15996.11|16117.88|15997.88|16116.11|15996.11|10
1641876620000|2022-01-11 04:50:20|16115.46|15995.46|16115.99|15995.99|16116.15|15996.15|16115.46|15995.46|10
1641876630000|2022-01-11 04:50:30|16116.18|15996.18|16115.42|15995.42|16116.18|15996.18|16115.06|15995.06|9
1641876640000|2022-01-11 04:50:40|16115.85|15995.85|16115.18|15995.18|16115.85|15995.85|16114.78|15994.78|10
1641876650000|2022-01-11 04:50:50|16115.54|15995.54|16115.37|15995.37|16115.54|15995.54|16114.5|15994.5|10
1641876660000|2022-01-11 04:51:00|16115.53|15995.53|16115.61|15995.61|16116.15|15996.15|16115.53|15995.53|10
1641876670000|2022-01-11 04:51:10|16115.39|15995.39|16111.87|15991.87|16115.41|15995.41|16111.87|15991.87|10
1641876680000|2022-01-11 04:51:20|16111.77|15991.77|16111.37|15991.37|16111.77|15991.77|16110.96|15990.96|10
1641876690000|2022-01-11 04:51:30|16111.97|15991.97|16112.18|15992.18|16112.23|15992.23|16111.63|15991.63|10
1641876700000|2022-01-11 04:51:40|16112.01|15992.01|16114.96|15994.96|16114.96|15994.96|16112.01|15992.01|10
1641876710000|2022-01-11 04:51:50|16115.26|15995.26|16117.36|15997.36|16117.47|15997.47|16115.26|15995.26|10
1641876720000|2022-01-11 04:52:00|16117.58|15997.58|16118.26|15998.26|16118.41|15998.41|16117.36|15997.36|10
1641876730000|2022-01-11 04:52:10|16118.35|15998.35|16118.96|15998.96|16119.9|15999.9|16118.35|15998.35|9
1641876740000|2022-01-11 04:52:20|16119.56|15999.56|16119.58|15999.58|16120.15|16000.15|16119.56|15999.56|10
1641876750000|2022-01-11 04:52:30|16119.23|15999.23|16117.99|15997.99|16119.26|15999.26|16117.73|15997.73|10
1641876760000|2022-01-11 04:52:40|16117.73|15997.73|16117.42|15997.42|16117.8|15997.8|16117.42|15997.42|10
1641876770000|2022-01-11 04:52:50|16118.12|15998.12|16118.51|15998.51|16118.51|15998.51|16118.12|15998.12|9
1641876780000|2022-01-11 04:53:00|16118.3|15998.3|16122.75|16002.75|16122.75|16002.75|16118.3|15998.3|10
1641876790000|2022-01-11 04:53:10|16123.65|16003.65|16124.98|16004.98|16125.09|16005.09|16123.65|16003.65|10
1641876800000|2022-01-11 04:53:20|16124.87|16004.87|16122.93|16002.93|16124.87|16004.87|16122.62|16002.62|10
1641876810000|2022-01-11 04:53:30|16122.99|16002.99|16121.19|16001.19|16122.99|16002.99|16121.19|16001.19|10
1641876820000|2022-01-11 04:53:40|16121.01|16001.01|16121.12|16001.12|16121.55|16001.55|16120.75|16000.75|10
1641876830000|2022-01-11 04:53:50|16120.87|16000.87|16120.31|16000.31|16121.18|16001.18|16120.01|16000.01|10
1641876840000|2022-01-11 04:54:00|16120.5|16000.5|16121.49|16001.49|16121.66|16001.66|16120.01|16000.01|10
1641876850000|2022-01-11 04:54:10|16122.05|16002.05|16133.48|16013.48|16133.48|16013.48|16119.59|15999.59|10
1641876860000|2022-01-11 04:54:20|16135.31|16015.31|16144.38|16024.38|16144.38|16024.38|16135.31|16015.31|10
1641876870000|2022-01-11 04:54:30|16145.38|16025.38|16145.93|16025.93|16146.62|16026.62|16144.28|16024.28|10
1641876880000|2022-01-11 04:54:40|16146.34|16026.34|16148.02|16028.02|16148.69|16028.69|16145.84|16025.84|9
1641876890000|2022-01-11 04:54:50|16148.1|16028.1|16151.15|16031.15|16151.25|16031.25|16148|16028|10
1641876900000|2022-01-11 04:55:00|16150.75|16030.75|16150.63|16030.63|16151.33|16031.33|16150.18|16030.18|10
1641876910000|2022-01-11 04:55:10|16151.13|16031.13|16151.24|16031.24|16151.24|16031.24|16150.47|16030.47|10
1641876920000|2022-01-11 04:55:20|16151.15|16031.15|16150.87|16030.87|16151.31|16031.31|16150.26|16030.26|10
1641876930000|2022-01-11 04:55:30|16150.05|16030.05|16152.24|16032.24|16152.52|16032.52|16149.55|16029.55|10
1641876940000|2022-01-11 04:55:40|16152.15|16032.15|16152.2|16032.2|16152.23|16032.23|16151.35|16031.35|10
1641876950000|2022-01-11 04:55:50|16152.08|16032.08|16152.8|16032.8|16152.93|16032.93|16152.08|16032.08|10
1641876960000|2022-01-11 04:56:00|16152.93|16032.93|16154.13|16034.13|16154.26|16034.26|16152.93|16032.93|10
1641876970000|2022-01-11 04:56:10|16154.15|16034.15|16153.27|16033.27|16154.15|16034.15|16152.92|16032.92|10
1641876980000|2022-01-11 04:56:20|16153.1|16033.1|16153.37|16033.37|16153.37|16033.37|16152.85|16032.85|8
1641876990000|2022-01-11 04:56:30|16153.42|16033.42|16152.91|16032.91|16153.42|16033.42|16152.91|16032.91|10
1641877000000|2022-01-11 04:56:40|16153|16033|16153.67|16033.67|16153.67|16033.67|16152.89|16032.89|10
1641877010000|2022-01-11 04:56:50|16154.29|16034.29|16156.39|16036.39|16156.39|16036.39|16154.29|16034.29|10
1641877020000|2022-01-11 04:57:00|16156.52|16036.52|16158.75|16038.75|16158.75|16038.75|16156.52|16036.52|10
1641877030000|2022-01-11 04:57:10|16159.09|16039.09|16160.36|16040.36|16160.36|16040.36|16159.09|16039.09|10
1641877040000|2022-01-11 04:57:20|16160.62|16040.62|16161.72|16041.72|16161.72|16041.72|16160.62|16040.62|10
1641877050000|2022-01-11 04:57:30|16161.83|16041.83|16161.92|16041.92|16162.66|16042.66|16161.83|16041.83|10
1641877060000|2022-01-11 04:57:40|16162.11|16042.11|16162.89|16042.89|16163.1|16043.1|16162.11|16042.11|9
1641877070000|2022-01-11 04:57:50|16162.88|16042.88|16163.68|16043.68|16163.76|16043.76|16162.88|16042.88|8
1641877080000|2022-01-11 04:58:00|16164.34|16044.34|16164.14|16044.14|16164.87|16044.87|16164.14|16044.14|10
1641877090000|2022-01-11 04:58:10|16164.29|16044.29|16163.48|16043.48|16164.47|16044.47|16163.29|16043.29|10
1641877100000|2022-01-11 04:58:20|16162.86|16042.86|16162.06|16042.06|16163.1|16043.1|16161.99|16041.99|10
1641877110000|2022-01-11 04:58:30|16161.77|16041.77|16160.62|16040.62|16161.77|16041.77|16159.98|16039.98|9
1641877120000|2022-01-11 04:58:40|16160.69|16040.69|16161.05|16041.05|16161.23|16041.23|16160.08|16040.08|10
1641877130000|2022-01-11 04:58:50|16161.06|16041.06|16162.35|16042.35|16162.35|16042.35|16161.02|16041.02|10
1641877140000|2022-01-11 04:59:00|16162.42|16042.42|16162.52|16042.52|16163.41|16043.41|16162.21|16042.21|10
1641877150000|2022-01-11 04:59:10|16163.64|16043.64|16162.84|16042.84|16163.8|16043.8|16162.84|16042.84|8
1641877160000|2022-01-11 04:59:20|16162.83|16042.83|16162.04|16042.04|16163.71|16043.71|16162.04|16042.04|10
1641877170000|2022-01-11 04:59:30|16161.66|16041.66|16161.5|16041.5|16162.31|16042.31|16161.5|16041.5|9
1641877180000|2022-01-11 04:59:40|16161.46|16041.46|16160.74|16040.74|16161.46|16041.46|16160.69|16040.69|8
1641877190000|2022-01-11 04:59:50|16159.7|16039.7|16155.13|16035.13|16159.7|16039.7|16155.13|16035.13|10
1641877200000|2022-01-11 05:00:00|16155.09|16035.09|16154.85|16034.85|16155.25|16035.25|16154.46|16034.46|10
1641877210000|2022-01-11 05:00:10|16154.98|16034.98|16155.1|16035.1|16155.2|16035.2|16154.68|16034.68|10
1641877220000|2022-01-11 05:00:20|16155.06|16035.06|16153.41|16033.41|16155.06|16035.06|16152.87|16032.87|10
1641877230000|2022-01-11 05:00:30|16152.81|16032.81|16151.91|16031.91|16152.81|16032.81|16151.31|16031.31|10
1641877240000|2022-01-11 05:00:40|16152.01|16032.01|16150.98|16030.98|16152.06|16032.06|16150.88|16030.88|9
1641877250000|2022-01-11 05:00:50|16150.82|16030.82|16150.56|16030.56|16151.14|16031.14|16150.56|16030.56|9
1641877260000|2022-01-11 05:01:00|16150.57|16030.57|16150|16030|16150.6|16030.6|16150|16030|10
1641877270000|2022-01-11 05:01:10|16149.87|16029.87|16148.77|16028.77|16149.87|16029.87|16148.72|16028.72|10
1641877280000|2022-01-11 05:01:20|16149.04|16029.04|16150.3|16030.3|16150.6|16030.6|16149.04|16029.04|10
1641877290000|2022-01-11 05:01:30|16150.64|16030.64|16152.47|16032.47|16152.6|16032.6|16150.64|16030.64|10
1641877300000|2022-01-11 05:01:40|16152.82|16032.82|16152.42|16032.42|16152.82|16032.82|16151.83|16031.83|10
1641877310000|2022-01-11 05:01:50|16151.56|16031.56|16151.48|16031.48|16151.62|16031.62|16151.35|16031.35|9
1641877320000|2022-01-11 05:02:00|16151.5|16031.5|16150.6|16030.6|16151.52|16031.52|16150.6|16030.6|10
1641877330000|2022-01-11 05:02:10|16150.62|16030.62|16148.62|16028.62|16150.62|16030.62|16148.62|16028.62|10
1641877340000|2022-01-11 05:02:20|16148.43|16028.43|16148.92|16028.92|16148.92|16028.92|16148.32|16028.32|6
1641877350000|2022-01-11 05:02:30|16148.64|16028.64|16149.23|16029.23|16149.49|16029.49|16148.64|16028.64|10
1641877360000|2022-01-11 05:02:40|16149.07|16029.07|16148.81|16028.81|16149.28|16029.28|16148.81|16028.81|8
1641877370000|2022-01-11 05:02:50|16148.78|16028.78|16148.92|16028.92|16148.94|16028.94|16148.62|16028.62|8
1641877380000|2022-01-11 05:03:00|16149.52|16029.52|16149.68|16029.68|16149.68|16029.68|16149.1|16029.1|10
1641877390000|2022-01-11 05:03:10|16149.63|16029.63|16149.96|16029.96|16150.2|16030.2|16149.63|16029.63|9
1641877400000|2022-01-11 05:03:20|16150.09|16030.09|16151.33|16031.33|16151.33|16031.33|16150.09|16030.09|9
1641877410000|2022-01-11 05:03:30|16151.44|16031.44|16151.98|16031.98|16152.16|16032.16|16150.97|16030.97|9
1641877420000|2022-01-11 05:03:40|16152.3|16032.3|16152.75|16032.75|16152.85|16032.85|16152.3|16032.3|7
1641877430000|2022-01-11 05:03:50|16152.65|16032.65|16150.78|16030.78|16152.65|16032.65|16150.78|16030.78|9
1641877440000|2022-01-11 05:04:00|16150.41|16030.41|16149.11|16029.11|16150.41|16030.41|16149.11|16029.11|10
1641877450000|2022-01-11 05:04:10|16149.02|16029.02|16151.41|16031.41|16151.41|16031.41|16149.02|16029.02|10
1641877460000|2022-01-11 05:04:20|16151.39|16031.39|16152.25|16032.25|16152.25|16032.25|16151.09|16031.09|9
1641877470000|2022-01-11 05:04:30|16151.97|16031.97|16150.58|16030.58|16152.09|16032.09|16150.54|16030.54|10
1641877480000|2022-01-11 05:04:40|16150.12|16030.12|16149.86|16029.86|16150.6|16030.6|16149.65|16029.65|9
1641877490000|2022-01-11 05:04:50|16149.79|16029.79|16147.59|16027.59|16149.79|16029.79|16147.59|16027.59|10
1641877500000|2022-01-11 05:05:00|16147.25|16027.25|16144.99|16024.99|16147.25|16027.25|16144.99|16024.99|9
1641877510000|2022-01-11 05:05:10|16144.79|16024.79|16141.91|16021.91|16144.79|16024.79|16141.79|16021.79|10
1641877520000|2022-01-11 05:05:20|16142.17|16022.17|16141.23|16021.23|16142.17|16022.17|16141.11|16021.11|10
1641877530000|2022-01-11 05:05:30|16140.63|16020.63|16139.29|16019.29|16141.05|16021.05|16139.29|16019.29|10
1641877540000|2022-01-11 05:05:40|16139.2|16019.2|16135.48|16015.48|16139.2|16019.2|16135.48|16015.48|9
1641877550000|2022-01-11 05:05:50|16135.29|16015.29|16134.85|16014.85|16135.29|16015.29|16134.85|16014.85|10
1641877560000|2022-01-11 05:06:00|16135.24|16015.24|16133.56|16013.56|16135.24|16015.24|16133.56|16013.56|10
1641877570000|2022-01-11 05:06:10|16132.67|16012.67|16128.09|16008.09|16132.67|16012.67|16128.09|16008.09|10
1641877580000|2022-01-11 05:06:20|16127.84|16007.84|16124.76|16004.76|16127.84|16007.84|16124.76|16004.76|10
1641877590000|2022-01-11 05:06:30|16124.95|16004.95|16122.91|16002.91|16124.95|16004.95|16122.83|16002.83|10
1641877600000|2022-01-11 05:06:40|16122.39|16002.39|16121.64|16001.64|16122.39|16002.39|16121.3|16001.3|10
1641877610000|2022-01-11 05:06:50|16121.26|16001.26|16121.31|16001.31|16121.57|16001.57|16121.14|16001.14|10
1641877620000|2022-01-11 05:07:00|16121.29|16001.29|16119.55|15999.55|16121.29|16001.29|16119.55|15999.55|8
1641877630000|2022-01-11 05:07:10|16119.12|15999.12|16118.38|15998.38|16119.12|15999.12|16118.19|15998.19|9
1641877640000|2022-01-11 05:07:20|16118.35|15998.35|16117.49|15997.49|16118.37|15998.37|16117.27|15997.27|10
1641877650000|2022-01-11 05:07:30|16117.27|15997.27|16117.25|15997.25|16117.44|15997.44|16116.92|15996.92|10
1641877660000|2022-01-11 05:07:40|16117.35|15997.35|16117.76|15997.76|16117.76|15997.76|16116.94|15996.94|9
1641877670000|2022-01-11 05:07:50|16117.88|15997.88|16118.28|15998.28|16118.37|15998.37|16117.88|15997.88|10
1641877680000|2022-01-11 05:08:00|16118.44|15998.44|16118.02|15998.02|16118.44|15998.44|16117.39|15997.39|9
1641877690000|2022-01-11 05:08:10|16118.32|15998.32|16119.03|15999.03|16119.03|15999.03|16118.17|15998.17|9
1641877700000|2022-01-11 05:08:20|16118.9|15998.9|16119.49|15999.49|16119.49|15999.49|16118.7|15998.7|10
1641877710000|2022-01-11 05:08:30|16119.37|15999.37|16119.84|15999.84|16119.84|15999.84|16119.02|15999.02|10
1641877720000|2022-01-11 05:08:40|16118.95|15998.95|16118.95|15998.95|16119.03|15999.03|16118.77|15998.77|7
1641877730000|2022-01-11 05:08:50|16118|15998|16115.52|15995.52|16118|15998|16115.52|15995.52|10
1641877740000|2022-01-11 05:09:00|16114.59|15994.59|16113.74|15993.74|16114.59|15994.59|16113.36|15993.36|10
1641877750000|2022-01-11 05:09:10|16113.59|15993.59|16113.9|15993.9|16114.59|15994.59|16113.59|15993.59|10
1641877760000|2022-01-11 05:09:20|16113.51|15993.51|16110.66|15990.66|16113.67|15993.67|16110.66|15990.66|10
1641877770000|2022-01-11 05:09:30|16109.7|15989.7|16109.04|15989.04|16109.75|15989.75|16109.04|15989.04|10
1641877780000|2022-01-11 05:09:40|16109.17|15989.17|16110.11|15990.11|16110.11|15990.11|16109.09|15989.09|10
1641877790000|2022-01-11 05:09:50|16109.43|15989.43|16109.02|15989.02|16109.87|15989.87|16109.02|15989.02|10
1641877800000|2022-01-11 05:10:00|16108.57|15988.57|16108.32|15988.32|16108.74|15988.74|16108.32|15988.32|9
1641877810000|2022-01-11 05:10:10|16108.4|15988.4|16108.75|15988.75|16108.83|15988.83|16108.4|15988.4|9
1641877820000|2022-01-11 05:10:20|16109.24|15989.24|16109.68|15989.68|16109.68|15989.68|16109.02|15989.02|9
1641877830000|2022-01-11 05:10:30|16109.36|15989.36|16112.1|15992.1|16112.1|15992.1|16109.36|15989.36|10
1641877840000|2022-01-11 05:10:40|16112.13|15992.13|16114.32|15994.32|16114.32|15994.32|16112.13|15992.13|10
1641877850000|2022-01-11 05:10:50|16114.37|15994.37|16114.76|15994.76|16114.93|15994.93|16113.71|15993.71|9
1641877860000|2022-01-11 05:11:00|16114.74|15994.74|16116.04|15996.04|16116.04|15996.04|16114.74|15994.74|10
1641877870000|2022-01-11 05:11:10|16116.15|15996.15|16116.71|15996.71|16116.71|15996.71|16116.15|15996.15|10
1641877880000|2022-01-11 05:11:20|16116.75|15996.75|16116.13|15996.13|16116.78|15996.78|16116.13|15996.13|10
1641877890000|2022-01-11 05:11:30|16116.25|15996.25|16116.85|15996.85|16116.9|15996.9|16116.11|15996.11|9
1641877900000|2022-01-11 05:11:40|16116.32|15996.32|16115.54|15995.54|16116.44|15996.44|16115.53|15995.53|9
1641877910000|2022-01-11 05:11:50|16115.87|15995.87|16115.3|15995.3|16116.17|15996.17|16114.78|15994.78|10
1641877920000|2022-01-11 05:12:00|16114.99|15994.99|16114.5|15994.5|16114.99|15994.99|16113.66|15993.66|10
1641877930000|2022-01-11 05:12:10|16114.41|15994.41|16115.08|15995.08|16115.08|15995.08|16114.41|15994.41|10
1641877940000|2022-01-11 05:12:20|16114.97|15994.97|16115.55|15995.55|16116.4|15996.4|16114.94|15994.94|9
1641877950000|2022-01-11 05:12:30|16115.78|15995.78|16115.68|15995.68|16116.44|15996.44|16115.47|15995.47|10
1641877960000|2022-01-11 05:12:40|16115.64|15995.64|16116.92|15996.92|16116.92|15996.92|16115.64|15995.64|10
1641877970000|2022-01-11 05:12:50|16117.03|15997.03|16116.54|15996.54|16117.03|15997.03|16116.37|15996.37|9
1641877980000|2022-01-11 05:13:00|16116.46|15996.46|16117.64|15997.64|16117.89|15997.89|16116.37|15996.37|10
1641877990000|2022-01-11 05:13:10|16117.8|15997.8|16117.9|15997.9|16117.94|15997.94|16117.45|15997.45|10
1641878000000|2022-01-11 05:13:20|16117.95|15997.95|16118.19|15998.19|16118.3|15998.3|16117.95|15997.95|10
1641878010000|2022-01-11 05:13:30|16118.26|15998.26|16117.96|15997.96|16118.62|15998.62|16117.96|15997.96|10
1641878020000|2022-01-11 05:13:40|16117.83|15997.83|16116.96|15996.96|16117.83|15997.83|16116.96|15996.96|10
1641878030000|2022-01-11 05:13:50|16116.68|15996.68|16116.48|15996.48|16116.68|15996.68|16115.97|15995.97|9
1641878040000|2022-01-11 05:14:00|16116.45|15996.45|16116.64|15996.64|16116.8|15996.8|16116.4|15996.4|10
1641878050000|2022-01-11 05:14:10|16116.84|15996.84|16116.45|15996.45|16116.84|15996.84|16116.41|15996.41|9
1641878060000|2022-01-11 05:14:20|16116.41|15996.41|16115.01|15995.01|16116.41|15996.41|16115.01|15995.01|10
1641878070000|2022-01-11 05:14:30|16115.47|15995.47|16114.98|15994.98|16115.47|15995.47|16114.98|15994.98|8
1641878080000|2022-01-11 05:14:40|16115.03|15995.03|16116.89|15996.89|16116.89|15996.89|16115.03|15995.03|10
1641878090000|2022-01-11 05:14:50|16116.76|15996.76|16116.01|15996.01|16117.65|15997.65|16116.01|15996.01|10
1641878100000|2022-01-11 05:15:00|16115.92|15995.92|16113.76|15993.76|16115.92|15995.92|16113.76|15993.76|10
1641878110000|2022-01-11 05:15:10|16113.68|15993.68|16111.23|15991.23|16113.68|15993.68|16111.23|15991.23|10
1641878120000|2022-01-11 05:15:20|16110.09|15990.09|16107.78|15987.78|16110.09|15990.09|16107.78|15987.78|10
1641878130000|2022-01-11 05:15:30|16107.89|15987.89|16105.41|15985.41|16107.96|15987.96|16105.41|15985.41|10
1641878140000|2022-01-11 05:15:40|16105.52|15985.52|16102.95|15982.95|16105.52|15985.52|16102.66|15982.66|10
1641878150000|2022-01-11 05:15:50|16103.07|15983.07|16102.97|15982.97|16103.46|15983.46|16102.73|15982.73|10
1641878160000|2022-01-11 05:16:00|16102.88|15982.88|16102.52|15982.52|16102.91|15982.91|16102.49|15982.49|8
1641878170000|2022-01-11 05:16:10|16101.93|15981.93|16101.24|15981.24|16101.93|15981.93|16101.24|15981.24|9
1641878180000|2022-01-11 05:16:20|16101.16|15981.16|16100.5|15980.5|16101.2|15981.2|16100.47|15980.47|10
1641878190000|2022-01-11 05:16:30|16100.29|15980.29|16100.68|15980.68|16100.7|15980.7|16100.18|15980.18|8
1641878200000|2022-01-11 05:16:40|16100.6|15980.6|16100.12|15980.12|16100.6|15980.6|16098.73|15978.73|10
1641878210000|2022-01-11 05:16:50|16099.49|15979.49|16095.43|15975.43|16099.49|15979.49|16095.43|15975.43|10
1641878220000|2022-01-11 05:17:00|16094.95|15974.95|16090.57|15970.57|16094.95|15974.95|16090.57|15970.57|10
1641878230000|2022-01-11 05:17:10|16090.59|15970.59|16088.94|15968.94|16090.59|15970.59|16088.94|15968.94|10
1641878240000|2022-01-11 05:17:20|16089|15969|16084.91|15964.91|16089|15969|16084.91|15964.91|10
1641878250000|2022-01-11 05:17:30|16084.73|15964.73|16083.92|15963.92|16084.73|15964.73|16083.92|15963.92|10
1641878260000|2022-01-11 05:17:40|16084.05|15964.05|16082.78|15962.78|16084.05|15964.05|16082.78|15962.78|10
1641878270000|2022-01-11 05:17:50|16083.27|15963.27|16083.3|15963.3|16083.35|15963.35|16082.85|15962.85|10
1641878280000|2022-01-11 05:18:00|16083.68|15963.68|16083.18|15963.18|16083.79|15963.79|16082.87|15962.87|10
1641878290000|2022-01-11 05:18:10|16082.7|15962.7|16081.79|15961.79|16082.7|15962.7|16081.58|15961.58|10
1641878300000|2022-01-11 05:18:20|16081.65|15961.65|16077.98|15957.98|16081.65|15961.65|16077.84|15957.84|10
1641878310000|2022-01-11 05:18:30|16077.91|15957.91|16076|15956|16077.91|15957.91|16075.54|15955.54|10
1641878320000|2022-01-11 05:18:40|16075.41|15955.41|16074.15|15954.15|16075.41|15955.41|16074.12|15954.12|10
1641878330000|2022-01-11 05:18:50|16072.42|15952.42|16070.64|15950.64|16072.42|15952.42|16070.64|15950.64|10
1641878340000|2022-01-11 05:19:00|16070.13|15950.13|16069.88|15949.88|16070.84|15950.84|16069.88|15949.88|10
1641878350000|2022-01-11 05:19:10|16070.05|15950.05|16070.78|15950.78|16070.9|15950.9|16069.96|15949.96|10
1641878360000|2022-01-11 05:19:20|16071.04|15951.04|16071.04|15951.04|16071.4|15951.4|16070.93|15950.93|9
1641878370000|2022-01-11 05:19:30|16071.34|15951.34|16071.8|15951.8|16072.37|15952.37|16071.34|15951.34|10
1641878380000|2022-01-11 05:19:40|16071.94|15951.94|16071.98|15951.98|16072.17|15952.17|16071.6|15951.6|9
1641878390000|2022-01-11 05:19:50|16071.88|15951.88|16072.81|15952.81|16072.81|15952.81|16071.88|15951.88|10
1641878400000|2022-01-11 05:20:00|16072.82|15952.82|16071.99|15951.99|16072.82|15952.82|16071.99|15951.99|10
1641878410000|2022-01-11 05:20:10|16071.44|15951.44|16071.21|15951.21|16071.8|15951.8|16071.14|15951.14|10
1641878420000|2022-01-11 05:20:20|16071.31|15951.31|16070.77|15950.77|16071.34|15951.34|16070.71|15950.71|10
1641878430000|2022-01-11 05:20:30|16070.91|15950.91|16070.84|15950.84|16070.91|15950.91|16069.73|15949.73|10
1641878440000|2022-01-11 05:20:40|16071.19|15951.19|16073.18|15953.18|16073.18|15953.18|16071.19|15951.19|10
1641878450000|2022-01-11 05:20:50|16073.12|15953.12|16072.53|15952.53|16073.12|15953.12|16072.42|15952.42|10
1641878460000|2022-01-11 05:21:00|16072.69|15952.69|16072.79|15952.79|16072.8|15952.8|16072.5|15952.5|8
1641878470000|2022-01-11 05:21:10|16072.93|15952.93|16073.15|15953.15|16073.23|15953.23|16072.7|15952.7|10
1641878480000|2022-01-11 05:21:20|16073.13|15953.13|16074.14|15954.14|16074.2|15954.2|16073.12|15953.12|9
1641878490000|2022-01-11 05:21:30|16074.24|15954.24|16073.32|15953.32|16074.31|15954.31|16073.3|15953.3|10
1641878500000|2022-01-11 05:21:40|16073.36|15953.36|16071.85|15951.85|16073.36|15953.36|16071.85|15951.85|10
1641878510000|2022-01-11 05:21:50|16072.04|15952.04|16070.57|15950.57|16072.32|15952.32|16070.57|15950.57|10
1641878520000|2022-01-11 05:22:00|16070.49|15950.49|16063.34|15943.34|16070.49|15950.49|16063.34|15943.34|10
1641878530000|2022-01-11 05:22:10|16063.46|15943.46|16062.7|15942.7|16063.46|15943.46|16062.49|15942.49|9
1641878540000|2022-01-11 05:22:20|16062.54|15942.54|16062.81|15942.81|16062.96|15942.96|16062.46|15942.46|9
1641878550000|2022-01-11 05:22:30|16063.46|15943.46|16064.22|15944.22|16064.39|15944.39|16063.34|15943.34|10
1641878560000|2022-01-11 05:22:40|16064.35|15944.35|16063.74|15943.74|16064.35|15944.35|16063.49|15943.49|10
1641878570000|2022-01-11 05:22:50|16062.9|15942.9|16062.48|15942.48|16062.9|15942.9|16061.9|15941.9|9
1641878580000|2022-01-11 05:23:00|16062.7|15942.7|16061.03|15941.03|16062.7|15942.7|16060.77|15940.77|10
1641878590000|2022-01-11 05:23:10|16061.14|15941.14|16061|15941|16061.18|15941.18|16060.7|15940.7|9
1641878600000|2022-01-11 05:23:20|16061.46|15941.46|16060.11|15940.11|16061.83|15941.83|16060.11|15940.11|10
1641878610000|2022-01-11 05:23:30|16059.12|15939.12|16061.03|15941.03|16061.03|15941.03|16059.12|15939.12|10
1641878620000|2022-01-11 05:23:40|16061.8|15941.8|16062.39|15942.39|16062.48|15942.48|16061.8|15941.8|8
1641878630000|2022-01-11 05:23:50|16062.75|15942.75|16062.71|15942.71|16062.75|15942.75|16062.1|15942.1|9
1641878640000|2022-01-11 05:24:00|16062.53|15942.53|16061.71|15941.71|16062.71|15942.71|16061.71|15941.71|9
1641878650000|2022-01-11 05:24:10|16061.93|15941.93|16062.95|15942.95|16062.98|15942.98|16061.55|15941.55|9
1641878660000|2022-01-11 05:24:20|16063.05|15943.05|16064.52|15944.52|16064.52|15944.52|16063.05|15943.05|8
1641878670000|2022-01-11 05:24:30|16065.5|15945.5|16065.36|15945.36|16065.63|15945.63|16065.22|15945.22|10
1641878680000|2022-01-11 05:24:40|16064.93|15944.93|16064.83|15944.83|16065.01|15945.01|16064.45|15944.45|7
1641878690000|2022-01-11 05:24:50|16064.84|15944.84|16066.08|15946.08|16066.33|15946.33|16064.84|15944.84|10
1641878700000|2022-01-11 05:25:00|16066.31|15946.31|16066.16|15946.16|16066.37|15946.37|16066.04|15946.04|10
1641878710000|2022-01-11 05:25:10|16066.24|15946.24|16066.12|15946.12|16066.26|15946.26|16065.88|15945.88|9
1641878720000|2022-01-11 05:25:20|16065.09|15945.09|16064.25|15944.25|16065.09|15945.09|16064.07|15944.07|10
1641878730000|2022-01-11 05:25:30|16064.26|15944.26|16064.59|15944.59|16064.71|15944.71|16064.26|15944.26|7
1641878740000|2022-01-11 05:25:40|16064.68|15944.68|16066.06|15946.06|16066.06|15946.06|16064.59|15944.59|10
1641878750000|2022-01-11 05:25:50|16065.94|15945.94|16066.7|15946.7|16066.7|15946.7|16065.94|15945.94|10
1641878760000|2022-01-11 05:26:00|16067.21|15947.21|16069.13|15949.13|16069.32|15949.32|16067.21|15947.21|10
1641878770000|2022-01-11 05:26:10|16069.59|15949.59|16070.43|15950.43|16070.47|15950.47|16069.48|15949.48|9
1641878780000|2022-01-11 05:26:20|16070.71|15950.71|16070.01|15950.01|16071.1|15951.1|16070.01|15950.01|9
1641878790000|2022-01-11 05:26:30|16070.49|15950.49|16071.29|15951.29|16071.37|15951.37|16070.42|15950.42|9
1641878800000|2022-01-11 05:26:40|16071.28|15951.28|16071.64|15951.64|16071.85|15951.85|16071.28|15951.28|10
1641878810000|2022-01-11 05:26:50|16071.61|15951.61|16071.19|15951.19|16071.61|15951.61|16070.99|15950.99|10
1641878820000|2022-01-11 05:27:00|16070.64|15950.64|16069.3|15949.3|16070.72|15950.72|16069.3|15949.3|9
1641878830000|2022-01-11 05:27:10|16068.97|15948.97|16067.5|15947.5|16068.97|15948.97|16067.5|15947.5|10
1641878840000|2022-01-11 05:27:20|16067.25|15947.25|16064.6|15944.6|16067.25|15947.25|16064.57|15944.57|10
1641878850000|2022-01-11 05:27:30|16064.26|15944.26|16064.78|15944.78|16064.78|15944.78|16064|15944|10
1641878860000|2022-01-11 05:27:40|16064.76|15944.76|16065.23|15945.23|16065.23|15945.23|16064.76|15944.76|9
1641878870000|2022-01-11 05:27:50|16065.51|15945.51|16064.99|15944.99|16066.04|15946.04|16064.99|15944.99|10
1641878880000|2022-01-11 05:28:00|16064.63|15944.63|16063.61|15943.61|16064.68|15944.68|16063.49|15943.49|10
1641878890000|2022-01-11 05:28:10|16063.69|15943.69|16063.57|15943.57|16063.83|15943.83|16063.46|15943.46|8
1641878900000|2022-01-11 05:28:20|16063.5|15943.5|16063.03|15943.03|16063.58|15943.58|16062.94|15942.94|10
1641878910000|2022-01-11 05:28:30|16062.94|15942.94|16062.68|15942.68|16062.94|15942.94|16062.17|15942.17|10
1641878920000|2022-01-11 05:28:40|16062.73|15942.73|16063.02|15943.02|16063.1|15943.1|16062.56|15942.56|10
1641878930000|2022-01-11 05:28:50|16063.04|15943.04|16060.88|15940.88|16063.27|15943.27|16060.88|15940.88|10
1641878940000|2022-01-11 05:29:00|16060.84|15940.84|16059.23|15939.23|16060.84|15940.84|16059.16|15939.16|10
1641878950000|2022-01-11 05:29:10|16059.02|15939.02|16059.88|15939.88|16059.88|15939.88|16059.02|15939.02|10
1641878960000|2022-01-11 05:29:20|16060.05|15940.05|16059.95|15939.95|16060.52|15940.52|16059.95|15939.95|10
1641878970000|2022-01-11 05:29:30|16060.05|15940.05|16061.08|15941.08|16061.08|15941.08|16060.05|15940.05|10
1641878980000|2022-01-11 05:29:40|16061.04|15941.04|16059.46|15939.46|16061.04|15941.04|16059.46|15939.46|9
1641878990000|2022-01-11 05:29:50|16059.63|15939.63|16057.23|15937.23|16059.63|15939.63|16057.23|15937.23|10
1641879000000|2022-01-11 05:30:00|16057.55|15937.55|16054.08|15934.08|16057.55|15937.55|16054.08|15934.08|10
1641879010000|2022-01-11 05:30:10|16053.22|15933.22|16052.63|15932.63|16053.36|15933.36|16052.63|15932.63|9
1641879020000|2022-01-11 05:30:20|16053.02|15933.02|16053.12|15933.12|16053.33|15933.33|16052.87|15932.87|9
1641879030000|2022-01-11 05:30:30|16053.73|15933.73|16055.43|15935.43|16055.43|15935.43|16053.73|15933.73|9
1641879040000|2022-01-11 05:30:40|16055.34|15935.34|16055.3|15935.3|16055.55|15935.55|16055.07|15935.07|10
1641879050000|2022-01-11 05:30:50|16055.42|15935.42|16055.26|15935.26|16055.45|15935.45|16055.26|15935.26|10
1641879060000|2022-01-11 05:31:00|16055.4|15935.4|16056.14|15936.14|16056.14|15936.14|16055.4|15935.4|7
1641879070000|2022-01-11 05:31:10|16056.16|15936.16|16057.7|15937.7|16057.7|15937.7|16056.16|15936.16|10
1641879080000|2022-01-11 05:31:20|16057.91|15937.91|16059.17|15939.17|16059.17|15939.17|16057.91|15937.91|10
1641879090000|2022-01-11 05:31:30|16059.66|15939.66|16060.61|15940.61|16060.61|15940.61|16059.66|15939.66|8
1641879100000|2022-01-11 05:31:40|16060.7|15940.7|16061.83|15941.83|16061.83|15941.83|16059.75|15939.75|10
1641879110000|2022-01-11 05:31:50|16061.93|15941.93|16061.61|15941.61|16061.93|15941.93|16061.6|15941.6|10
1641879120000|2022-01-11 05:32:00|16061.48|15941.48|16063.89|15943.89|16063.9|15943.9|16061.48|15941.48|9
1641879130000|2022-01-11 05:32:10|16064.23|15944.23|16063.95|15943.95|16064.67|15944.67|16063.88|15943.88|8
1641879140000|2022-01-11 05:32:20|16063.85|15943.85|16063.91|15943.91|16064.1|15944.1|16063.85|15943.85|9
1641879150000|2022-01-11 05:32:30|16064.01|15944.01|16063.98|15943.98|16064.11|15944.11|16063.82|15943.82|9
1641879160000|2022-01-11 05:32:40|16063.94|15943.94|16063.52|15943.52|16064|15944|16063.52|15943.52|8
1641879170000|2022-01-11 05:32:50|16063.46|15943.46|16064.4|15944.4|16064.4|15944.4|16063.08|15943.08|9
1641879180000|2022-01-11 05:33:00|16064.57|15944.57|16064.29|15944.29|16064.71|15944.71|16064.29|15944.29|10
1641879190000|2022-01-11 05:33:10|16064.24|15944.24|16066.2|15946.2|16066.37|15946.37|16064.2|15944.2|10
1641879200000|2022-01-11 05:33:20|16066.26|15946.26|16066.62|15946.62|16067.23|15947.23|16066.26|15946.26|10
1641879210000|2022-01-11 05:33:30|16066.92|15946.92|16066.16|15946.16|16066.92|15946.92|16066.16|15946.16|9
1641879220000|2022-01-11 05:33:40|16066.25|15946.25|16065.4|15945.4|16066.25|15946.25|16065.36|15945.36|10
1641879230000|2022-01-11 05:33:50|16065.26|15945.26|16063.3|15943.3|16065.26|15945.26|16063.18|15943.18|10
1641879240000|2022-01-11 05:34:00|16063.29|15943.29|16063.71|15943.71|16063.71|15943.71|16063.18|15943.18|8
1641879250000|2022-01-11 05:34:10|16063.48|15943.48|16063.62|15943.62|16063.62|15943.62|16063.24|15943.24|10
1641879260000|2022-01-11 05:34:20|16064.03|15944.03|16066.45|15946.45|16066.45|15946.45|16064.03|15944.03|10
1641879270000|2022-01-11 05:34:30|16066.44|15946.44|16066.99|15946.99|16067.02|15947.02|16066.44|15946.44|9
1641879280000|2022-01-11 05:34:40|16067.48|15947.48|16068|15948|16068.04|15948.04|16067.48|15947.48|9
1641879290000|2022-01-11 05:34:50|16067.96|15947.96|16068.76|15948.76|16068.76|15948.76|16067.9|15947.9|9
1641879300000|2022-01-11 05:35:00|16069.02|15949.02|16070.03|15950.03|16070.03|15950.03|16069.02|15949.02|9
1641879310000|2022-01-11 05:35:10|16070.06|15950.06|16070.46|15950.46|16070.46|15950.46|16070.06|15950.06|8
1641879320000|2022-01-11 05:35:20|16070.5|15950.5|16073.57|15953.57|16073.57|15953.57|16070.5|15950.5|10
1641879330000|2022-01-11 05:35:30|16074.43|15954.43|16073.73|15953.73|16075.47|15955.47|16073.73|15953.73|10
1641879340000|2022-01-11 05:35:40|16074.33|15954.33|16075.84|15955.84|16075.86|15955.86|16074.33|15954.33|10
1641879350000|2022-01-11 05:35:50|16075.78|15955.78|16077.53|15957.53|16077.53|15957.53|16075.69|15955.69|10
1641879360000|2022-01-11 05:36:00|16077.5|15957.5|16079.24|15959.24|16079.24|15959.24|16077.5|15957.5|10
1641879370000|2022-01-11 05:36:10|16079.13|15959.13|16084.03|15964.03|16084.42|15964.42|16079.13|15959.13|10
1641879380000|2022-01-11 05:36:20|16084.8|15964.8|16087.5|15967.5|16087.5|15967.5|16084.8|15964.8|10
1641879390000|2022-01-11 05:36:30|16088.13|15968.13|16089.82|15969.82|16089.82|15969.82|16088.13|15968.13|10
1641879400000|2022-01-11 05:36:40|16089.8|15969.8|16094.56|15974.56|16094.56|15974.56|16089.8|15969.8|10
1641879410000|2022-01-11 05:36:50|16095.05|15975.05|16095.25|15975.25|16095.97|15975.97|16094.95|15974.95|9
1641879420000|2022-01-11 05:37:00|16095.71|15975.71|16094.91|15974.91|16095.71|15975.71|16094.35|15974.35|9
1641879430000|2022-01-11 05:37:10|16095.7|15975.7|16096.22|15976.22|16096.62|15976.62|16095.7|15975.7|10
1641879440000|2022-01-11 05:37:20|16096.75|15976.75|16095.91|15975.91|16096.75|15976.75|16095.91|15975.91|10
1641879450000|2022-01-11 05:37:30|16095.53|15975.53|16094.18|15974.18|16095.53|15975.53|16094.18|15974.18|9
1641879460000|2022-01-11 05:37:40|16093.72|15973.72|16094.41|15974.41|16094.41|15974.41|16093.66|15973.66|8
1641879470000|2022-01-11 05:37:50|16093.78|15973.78|16094.57|15974.57|16094.57|15974.57|16093.78|15973.78|10
1641879480000|2022-01-11 05:38:00|16094.79|15974.79|16094.79|15974.79|16094.85|15974.85|16094.22|15974.22|10
1641879490000|2022-01-11 05:38:10|16094.62|15974.62|16098.62|15978.62|16098.62|15978.62|16094.62|15974.62|10
1641879500000|2022-01-11 05:38:20|16097.79|15977.79|16098.76|15978.76|16098.76|15978.76|16097.79|15977.79|10
1641879510000|2022-01-11 05:38:30|16098.83|15978.83|16099.72|15979.72|16099.72|15979.72|16098.83|15978.83|10
1641879520000|2022-01-11 05:38:40|16099.91|15979.91|16100.41|15980.41|16100.41|15980.41|16099.75|15979.75|10
1641879530000|2022-01-11 05:38:50|16100.43|15980.43|16099.86|15979.86|16100.43|15980.43|16099.64|15979.64|10
1641879540000|2022-01-11 05:39:00|16099.88|15979.88|16099.9|15979.9|16100.17|15980.17|16099.88|15979.88|9
1641879550000|2022-01-11 05:39:10|16099.81|15979.81|16099.48|15979.48|16100.09|15980.09|16099.48|15979.48|10
1641879560000|2022-01-11 05:39:20|16099.59|15979.59|16102|15982|16102|15982|16099.59|15979.59|10
1641879570000|2022-01-11 05:39:30|16102.34|15982.34|16101.12|15981.12|16102.48|15982.48|16100.94|15980.94|9
1641879580000|2022-01-11 05:39:40|16100.93|15980.93|16101.8|15981.8|16101.81|15981.81|16100.93|15980.93|9
1641879590000|2022-01-11 05:39:50|16102|15982|16102.65|15982.65|16103|15983|16101.88|15981.88|9
1641879600000|2022-01-11 05:40:00|16103.12|15983.12|16103.84|15983.84|16103.99|15983.99|16103.12|15983.12|8
1641879610000|2022-01-11 05:40:10|16104.05|15984.05|16104.52|15984.52|16104.7|15984.7|16104.05|15984.05|10
1641879620000|2022-01-11 05:40:20|16104.4|15984.4|16105.89|15985.89|16105.89|15985.89|16104.34|15984.34|9
1641879630000|2022-01-11 05:40:30|16105.98|15985.98|16105.78|15985.78|16106.05|15986.05|16105.59|15985.59|10
1641879640000|2022-01-11 05:40:40|16105.71|15985.71|16106.38|15986.38|16106.63|15986.63|16105.71|15985.71|10
1641879650000|2022-01-11 05:40:50|16106.59|15986.59|16106.93|15986.93|16107.01|15987.01|16106.59|15986.59|10
1641879660000|2022-01-11 05:41:00|16106.65|15986.65|16110.01|15990.01|16110.01|15990.01|16106.65|15986.65|9
1641879670000|2022-01-11 05:41:10|16110.27|15990.27|16112.78|15992.78|16112.78|15992.78|16110.27|15990.27|10
1641879680000|2022-01-11 05:41:20|16113.16|15993.16|16114.64|15994.64|16114.64|15994.64|16113.01|15993.01|9
1641879690000|2022-01-11 05:41:30|16115.08|15995.08|16115.62|15995.62|16115.84|15995.84|16114.71|15994.71|10
1641879700000|2022-01-11 05:41:40|16115.39|15995.39|16113.35|15993.35|16115.52|15995.52|16113.35|15993.35|10
1641879710000|2022-01-11 05:41:50|16113.15|15993.15|16114.09|15994.09|16114.55|15994.55|16113.15|15993.15|10
1641879720000|2022-01-11 05:42:00|16113.99|15993.99|16114.91|15994.91|16114.93|15994.93|16113.79|15993.79|10
1641879730000|2022-01-11 05:42:10|16114.69|15994.69|16113.4|15993.4|16114.77|15994.77|16113.4|15993.4|10
1641879740000|2022-01-11 05:42:20|16113.29|15993.29|16114.26|15994.26|16114.7|15994.7|16113.29|15993.29|10
1641879750000|2022-01-11 05:42:30|16114.05|15994.05|16113.63|15993.63|16114.07|15994.07|16113.63|15993.63|9
1641879760000|2022-01-11 05:42:40|16113.67|15993.67|16113.46|15993.46|16113.9|15993.9|16113.39|15993.39|9
1641879770000|2022-01-11 05:42:50|16113.67|15993.67|16111.66|15991.66|16113.67|15993.67|16111.66|15991.66|10
1641879780000|2022-01-11 05:43:00|16111.85|15991.85|16110.67|15990.67|16111.85|15991.85|16110.43|15990.43|9
1641879790000|2022-01-11 05:43:10|16110.56|15990.56|16109.65|15989.65|16110.56|15990.56|16109.52|15989.52|9
1641879800000|2022-01-11 05:43:20|16109.55|15989.55|16109.46|15989.46|16110.03|15990.03|16109.19|15989.19|10
1641879810000|2022-01-11 05:43:30|16109.49|15989.49|16107.81|15987.81|16109.49|15989.49|16107.72|15987.72|10
1641879820000|2022-01-11 05:43:40|16107.82|15987.82|16105.24|15985.24|16107.82|15987.82|16105.24|15985.24|10
1641879830000|2022-01-11 05:43:50|16105.21|15985.21|16102.21|15982.21|16105.23|15985.23|16102.21|15982.21|10
1641879840000|2022-01-11 05:44:00|16101.28|15981.28|16100.51|15980.51|16101.28|15981.28|16100.09|15980.09|10
1641879850000|2022-01-11 05:44:10|16100.5|15980.5|16100.85|15980.85|16100.85|15980.85|16100.39|15980.39|10
1641879860000|2022-01-11 05:44:20|16101.13|15981.13|16101.8|15981.8|16101.8|15981.8|16100.27|15980.27|9
1641879870000|2022-01-11 05:44:30|16100.9|15980.9|16100.69|15980.69|16101|15981|16100.69|15980.69|9
1641879880000|2022-01-11 05:44:40|16100.86|15980.86|16100.1|15980.1|16100.86|15980.86|16099.76|15979.76|10
1641879890000|2022-01-11 05:44:50|16100.22|15980.22|16100.98|15980.98|16100.98|15980.98|16100.22|15980.22|9
1641879900000|2022-01-11 05:45:00|16100.89|15980.89|16102.71|15982.71|16102.71|15982.71|16100.8|15980.8|9
1641879910000|2022-01-11 05:45:10|16102.68|15982.68|16103.66|15983.66|16103.66|15983.66|16102.6|15982.6|9
1641879920000|2022-01-11 05:45:20|16103.44|15983.44|16102.88|15982.88|16103.44|15983.44|16102.31|15982.31|10
1641879930000|2022-01-11 05:45:30|16102.42|15982.42|16100.56|15980.56|16102.42|15982.42|16100.56|15980.56|10
1641879940000|2022-01-11 05:45:40|16100.42|15980.42|16099.7|15979.7|16100.57|15980.57|16099.7|15979.7|10
1641879950000|2022-01-11 05:45:50|16099.58|15979.58|16099.03|15979.03|16099.58|15979.58|16098.74|15978.74|9
1641879960000|2022-01-11 05:46:00|16097.54|15977.54|16097.89|15977.89|16097.89|15977.89|16097.4|15977.4|10
1641879970000|2022-01-11 05:46:10|16098.44|15978.44|16098.88|15978.88|16099.19|15979.19|16098.44|15978.44|10
1641879980000|2022-01-11 05:46:20|16099.08|15979.08|16098.99|15978.99|16099.12|15979.12|16098.69|15978.69|9
1641879990000|2022-01-11 05:46:30|16098.97|15978.97|16098.82|15978.82|16099.06|15979.06|16098.56|15978.56|10
1641880000000|2022-01-11 05:46:40|16098.79|15978.79|16098.61|15978.61|16098.8|15978.8|16098.56|15978.56|8
1641880010000|2022-01-11 05:46:50|16098.57|15978.57|16095.78|15975.78|16098.57|15978.57|16095.78|15975.78|10
1641880020000|2022-01-11 05:47:00|16095.41|15975.41|16093.17|15973.17|16095.49|15975.49|16093.08|15973.08|10
1641880030000|2022-01-11 05:47:10|16092.95|15972.95|16092.22|15972.22|16092.95|15972.95|16091.92|15971.92|10
1641880040000|2022-01-11 05:47:20|16091.76|15971.76|16092.64|15972.64|16093.09|15973.09|16091.76|15971.76|10
1641880050000|2022-01-11 05:47:30|16092.27|15972.27|16089.51|15969.51|16092.33|15972.33|16089.51|15969.51|9
1641880060000|2022-01-11 05:47:40|16089.52|15969.52|16088.34|15968.34|16089.52|15969.52|16088.34|15968.34|9
1641880070000|2022-01-11 05:47:50|16088.56|15968.56|16087.43|15967.43|16088.75|15968.75|16087.4|15967.4|9
1641880080000|2022-01-11 05:48:00|16087.09|15967.09|16087.71|15967.71|16087.71|15967.71|16087.02|15967.02|9
1641880090000|2022-01-11 05:48:10|16087.8|15967.8|16088.74|15968.74|16089.06|15969.06|16087.8|15967.8|8
1641880100000|2022-01-11 05:48:20|16088.85|15968.85|16088.34|15968.34|16088.85|15968.85|16088.04|15968.04|9
1641880110000|2022-01-11 05:48:30|16087.49|15967.49|16088.55|15968.55|16088.9|15968.9|16087.34|15967.34|9
1641880120000|2022-01-11 05:48:40|16088.57|15968.57|16089.49|15969.49|16089.49|15969.49|16088.57|15968.57|10
1641880130000|2022-01-11 05:48:50|16089.48|15969.48|16089.38|15969.38|16089.79|15969.79|16089.38|15969.38|9
1641880140000|2022-01-11 05:49:00|16089.43|15969.43|16089.85|15969.85|16089.85|15969.85|16089.16|15969.16|10
1641880150000|2022-01-11 05:49:10|16090.09|15970.09|16089.82|15969.82|16090.09|15970.09|16089.67|15969.67|10
1641880160000|2022-01-11 05:49:20|16089.66|15969.66|16090.24|15970.24|16090.32|15970.32|16089.61|15969.61|9
1641880170000|2022-01-11 05:49:30|16090.3|15970.3|16089.73|15969.73|16090.3|15970.3|16089.73|15969.73|10
1641880180000|2022-01-11 05:49:40|16089.62|15969.62|16088.7|15968.7|16089.63|15969.63|16088.7|15968.7|9
1641880190000|2022-01-11 05:49:50|16089.39|15969.39|16089.61|15969.61|16089.61|15969.61|16088.82|15968.82|10
1641880200000|2022-01-11 05:50:00|16089.89|15969.89|16091.46|15971.46|16091.46|15971.46|16089.89|15969.89|10
1641880210000|2022-01-11 05:50:10|16091.89|15971.89|16095.03|15975.03|16095.03|15975.03|16091.89|15971.89|10
1641880220000|2022-01-11 05:50:20|16095.45|15975.45|16096.6|15976.6|16096.91|15976.91|16095.45|15975.45|10
1641880230000|2022-01-11 05:50:30|16096.29|15976.29|16097.17|15977.17|16097.17|15977.17|16096.29|15976.29|10
1641880240000|2022-01-11 05:50:40|16097.67|15977.67|16097.89|15977.89|16098.07|15978.07|16097.67|15977.67|10
1641880250000|2022-01-11 05:50:50|16098.33|15978.33|16107.06|15987.06|16107.06|15987.06|16098.33|15978.33|10
1641880260000|2022-01-11 05:51:00|16107.37|15987.37|16112.62|15992.62|16112.66|15992.66|16107.37|15987.37|10
1641880270000|2022-01-11 05:51:10|16113.14|15993.14|16113.58|15993.58|16113.8|15993.8|16111.83|15991.83|9
1641880280000|2022-01-11 05:51:20|16114.19|15994.19|16114.44|15994.44|16114.44|15994.44|16113.59|15993.59|8
1641880290000|2022-01-11 05:51:30|16114.61|15994.61|16114.99|15994.99|16114.99|15994.99|16114.55|15994.55|9
1641880300000|2022-01-11 05:51:40|16114.98|15994.98|16116.78|15996.78|16116.96|15996.96|16114.98|15994.98|9
1641880310000|2022-01-11 05:51:50|16116.63|15996.63|16118.11|15998.11|16118.2|15998.2|16116.63|15996.63|8
1641880320000|2022-01-11 05:52:00|16117.89|15997.89|16116.77|15996.77|16117.89|15997.89|16116.48|15996.48|10
1641880330000|2022-01-11 05:52:10|16116.55|15996.55|16117.3|15997.3|16117.3|15997.3|16116.2|15996.2|10
1641880340000|2022-01-11 05:52:20|16117.33|15997.33|16118.21|15998.21|16118.21|15998.21|16117.16|15997.16|9
1641880350000|2022-01-11 05:52:30|16117.89|15997.89|16118.47|15998.47|16119.12|15999.12|16117.89|15997.89|10
1641880360000|2022-01-11 05:52:40|16118.63|15998.63|16116.92|15996.92|16118.74|15998.74|16116.92|15996.92|9
1641880370000|2022-01-11 05:52:50|16116.86|15996.86|16116.4|15996.4|16117.22|15997.22|16116.08|15996.08|10
1641880380000|2022-01-11 05:53:00|16116.64|15996.64|16117.7|15997.7|16117.79|15997.79|16116.64|15996.64|8
1641880390000|2022-01-11 05:53:10|16117.4|15997.4|16117.96|15997.96|16118.04|15998.04|16117.01|15997.01|10
1641880400000|2022-01-11 05:53:20|16117.99|15997.99|16118.31|15998.31|16118.7|15998.7|16117.99|15997.99|8
1641880410000|2022-01-11 05:53:30|16118.21|15998.21|16119.77|15999.77|16119.77|15999.77|16118.21|15998.21|9
1641880420000|2022-01-11 05:53:40|16119.91|15999.91|16118.44|15998.44|16119.91|15999.91|16118.44|15998.44|10
1641880430000|2022-01-11 05:53:50|16118.56|15998.56|16119.02|15999.02|16119.02|15999.02|16118.41|15998.41|8
1641880440000|2022-01-11 05:54:00|16119.1|15999.1|16118.1|15998.1|16119.13|15999.13|16117.98|15997.98|10
1641880450000|2022-01-11 05:54:10|16118.12|15998.12|16117.27|15997.27|16118.12|15998.12|16117.17|15997.17|10
1641880460000|2022-01-11 05:54:20|16117.38|15997.38|16117.33|15997.33|16117.4|15997.4|16117.33|15997.33|9
1641880470000|2022-01-11 05:54:30|16116.59|15996.59|16116.98|15996.98|16117.35|15997.35|16116.59|15996.59|9
1641880480000|2022-01-11 05:54:40|16117|15997|16116.81|15996.81|16117|15997|16116.81|15996.81|7
1641880490000|2022-01-11 05:54:50|16116.77|15996.77|16114.33|15994.33|16116.85|15996.85|16114.33|15994.33|9
1641880500000|2022-01-11 05:55:00|16114.17|15994.17|16109.02|15989.02|16114.17|15994.17|16109.02|15989.02|10
1641880510000|2022-01-11 05:55:10|16108.82|15988.82|16110.26|15990.26|16110.33|15990.33|16108.81|15988.81|10
1641880520000|2022-01-11 05:55:20|16110.16|15990.16|16110.72|15990.72|16110.78|15990.78|16110.16|15990.16|10
1641880530000|2022-01-11 05:55:30|16110.63|15990.63|16107.24|15987.24|16110.63|15990.63|16107.24|15987.24|10
1641880540000|2022-01-11 05:55:40|16107.39|15987.39|16106.61|15986.61|16107.86|15987.86|16106.61|15986.61|10
1641880550000|2022-01-11 05:55:50|16106.55|15986.55|16104.2|15984.2|16106.66|15986.66|16104.2|15984.2|9
1641880560000|2022-01-11 05:56:00|16103.7|15983.7|16099.66|15979.66|16103.7|15983.7|16099.4|15979.4|9
1641880570000|2022-01-11 05:56:10|16099.59|15979.59|16097.41|15977.41|16099.59|15979.59|16097.41|15977.41|10
1641880580000|2022-01-11 05:56:20|16097.59|15977.59|16096.98|15976.98|16097.59|15977.59|16096.98|15976.98|10
1641880590000|2022-01-11 05:56:30|16096.69|15976.69|16095.58|15975.58|16097.16|15977.16|16095.58|15975.58|10
1641880600000|2022-01-11 05:56:40|16094.93|15974.93|16094.14|15974.14|16094.93|15974.93|16094.14|15974.14|10
1641880610000|2022-01-11 05:56:50|16094.28|15974.28|16093.73|15973.73|16094.3|15974.3|16093.12|15973.12|10
1641880620000|2022-01-11 05:57:00|16093.33|15973.33|16091.8|15971.8|16093.4|15973.4|16091.8|15971.8|9
1641880630000|2022-01-11 05:57:10|16091.36|15971.36|16092.3|15972.3|16092.48|15972.48|16091.35|15971.35|9
1641880640000|2022-01-11 05:57:20|16092.2|15972.2|16092.19|15972.19|16092.4|15972.4|16092.16|15972.16|9
1641880650000|2022-01-11 05:57:30|16092.16|15972.16|16091.29|15971.29|16092.24|15972.24|16091.29|15971.29|10
1641880660000|2022-01-11 05:57:40|16091.31|15971.31|16090.99|15970.99|16091.31|15971.31|16090.38|15970.38|10
1641880670000|2022-01-11 05:57:50|16091.47|15971.47|16092.75|15972.75|16092.85|15972.85|16091.42|15971.42|10
1641880680000|2022-01-11 05:58:00|16092.72|15972.72|16093.07|15973.07|16093.1|15973.1|16092.72|15972.72|8
1641880690000|2022-01-11 05:58:10|16092.38|15972.38|16093.81|15973.81|16094.03|15974.03|16092.38|15972.38|10
1641880700000|2022-01-11 05:58:20|16093.63|15973.63|16095.38|15975.38|16095.38|15975.38|16093.63|15973.63|10
1641880710000|2022-01-11 05:58:30|16095.55|15975.55|16096.3|15976.3|16096.3|15976.3|16095.36|15975.36|10
1641880720000|2022-01-11 05:58:40|16096.25|15976.25|16096.13|15976.13|16096.25|15976.25|16095.63|15975.63|9
1641880730000|2022-01-11 05:58:50|16095.63|15975.63|16093.85|15973.85|16095.63|15975.63|16093.82|15973.82|9
1641880740000|2022-01-11 05:59:00|16093.81|15973.81|16092.58|15972.58|16093.81|15973.81|16092.51|15972.51|10
1641880750000|2022-01-11 05:59:10|16092.47|15972.47|16093.43|15973.43|16093.46|15973.46|16092.47|15972.47|10
1641880760000|2022-01-11 05:59:20|16093.35|15973.35|16093.27|15973.27|16093.35|15973.35|16093.05|15973.05|10
1641880770000|2022-01-11 05:59:30|16093.2|15973.2|16093.9|15973.9|16093.9|15973.9|16092.4|15972.4|9
1641880780000|2022-01-11 05:59:40|16093.66|15973.66|16093.87|15973.87|16093.97|15973.97|16093.66|15973.66|9
1641880790000|2022-01-11 05:59:50|16094.15|15974.15|16095.4|15975.4|16095.4|15975.4|16093.98|15973.98|10
1641880800000|2022-01-11 06:00:00|16095.24|15975.24|16095.48|15975.48|16095.5|15975.5|16094.7|15974.7|9
1641880810000|2022-01-11 06:00:10|16095.34|15975.34|16095.99|15975.99|16096.03|15976.03|16095.34|15975.34|9
1641880820000|2022-01-11 06:00:20|16096.02|15976.02|16095.94|15975.94|16096.28|15976.28|16095.79|15975.79|8
1641880830000|2022-01-11 06:00:30|16095.54|15975.54|16098.89|15978.89|16098.89|15978.89|16095.54|15975.54|10
1641880840000|2022-01-11 06:00:40|16098.57|15978.57|16099.89|15979.89|16099.89|15979.89|16098.57|15978.57|10
1641880850000|2022-01-11 06:00:50|16099.74|15979.74|16098.79|15978.79|16099.74|15979.74|16098.57|15978.57|10
1641880860000|2022-01-11 06:01:00|16098.85|15978.85|16096.84|15976.84|16098.85|15978.85|16096.81|15976.81|10
1641880870000|2022-01-11 06:01:10|16096.8|15976.8|16095.75|15975.75|16096.8|15976.8|16095.52|15975.52|10
1641880880000|2022-01-11 06:01:20|16095.85|15975.85|16094.97|15974.97|16095.86|15975.86|16094.88|15974.88|10
1641880890000|2022-01-11 06:01:30|16095.34|15975.34|16093.53|15973.53|16095.34|15975.34|16093.53|15973.53|10
1641880900000|2022-01-11 06:01:40|16093.62|15973.62|16093.74|15973.74|16093.89|15973.89|16093.18|15973.18|9
1641880910000|2022-01-11 06:01:50|16094.11|15974.11|16095.42|15975.42|16095.42|15975.42|16093.95|15973.95|10
1641880920000|2022-01-11 06:02:00|16095.69|15975.69|16100.3|15980.3|16100.3|15980.3|16095.69|15975.69|10
1641880930000|2022-01-11 06:02:10|16100.72|15980.72|16105.46|15985.46|16105.46|15985.46|16100.72|15980.72|10
1641880940000|2022-01-11 06:02:20|16106.6|15986.6|16108.5|15988.5|16108.5|15988.5|16106.6|15986.6|10
1641880950000|2022-01-11 06:02:30|16108.94|15988.94|16112.66|15992.66|16112.66|15992.66|16108.94|15988.94|10
1641880960000|2022-01-11 06:02:40|16112.6|15992.6|16113.25|15993.25|16113.25|15993.25|16112.47|15992.47|10
1641880970000|2022-01-11 06:02:50|16113.45|15993.45|16113.55|15993.55|16114.4|15994.4|16113.33|15993.33|9
1641880980000|2022-01-11 06:03:00|16113.73|15993.73|16115.14|15995.14|16115.15|15995.15|16113.73|15993.73|10
1641880990000|2022-01-11 06:03:10|16114.93|15994.93|16118.27|15998.27|16118.4|15998.4|16114.93|15994.93|10
1641881000000|2022-01-11 06:03:20|16118.72|15998.72|16121.32|16001.32|16121.32|16001.32|16118.72|15998.72|10
1641881010000|2022-01-11 06:03:30|16121.43|16001.43|16121.52|16001.52|16122.06|16002.06|16121.43|16001.43|10
1641881020000|2022-01-11 06:03:40|16121.32|16001.32|16120.88|16000.88|16121.48|16001.48|16120.88|16000.88|10
1641881030000|2022-01-11 06:03:50|16121.44|16001.44|16120.54|16000.54|16121.44|16001.44|16120.54|16000.54|10
1641881040000|2022-01-11 06:04:00|16120.72|16000.72|16119.9|15999.9|16120.72|16000.72|16119.79|15999.79|9
1641881050000|2022-01-11 06:04:10|16119.96|15999.96|16118.55|15998.55|16119.96|15999.96|16118.55|15998.55|9
1641881060000|2022-01-11 06:04:20|16118.43|15998.43|16119.89|15999.89|16119.95|15999.95|16118.43|15998.43|8
1641881070000|2022-01-11 06:04:30|16119.67|15999.67|16119.42|15999.42|16119.75|15999.75|16119.3|15999.3|10
1641881080000|2022-01-11 06:04:40|16119.44|15999.44|16116.03|15996.03|16119.54|15999.54|16116.03|15996.03|9
1641881090000|2022-01-11 06:04:50|16115.64|15995.64|16112.4|15992.4|16115.64|15995.64|16112.22|15992.22|10
1641881100000|2022-01-11 06:05:00|16112.04|15992.04|16114.33|15994.33|16114.33|15994.33|16111.97|15991.97|9
1641881110000|2022-01-11 06:05:10|16114.35|15994.35|16117.42|15997.42|16117.42|15997.42|16114.35|15994.35|10
1641881120000|2022-01-11 06:05:20|16117.75|15997.75|16119.36|15999.36|16119.36|15999.36|16117.69|15997.69|10
1641881130000|2022-01-11 06:05:30|16119.64|15999.64|16120.97|16000.97|16121.14|16001.14|16119.56|15999.56|10
1641881140000|2022-01-11 06:05:40|16121.08|16001.08|16121.56|16001.56|16121.56|16001.56|16120.53|16000.53|10
1641881150000|2022-01-11 06:05:50|16121.11|16001.11|16119.42|15999.42|16121.11|16001.11|16119.42|15999.42|9
1641881160000|2022-01-11 06:06:00|16119.34|15999.34|16117.04|15997.04|16119.42|15999.42|16117.04|15997.04|10
1641881170000|2022-01-11 06:06:10|16117.36|15997.36|16116.48|15996.48|16117.42|15997.42|16116.47|15996.47|10
1641881180000|2022-01-11 06:06:20|16116.53|15996.53|16116.05|15996.05|16116.67|15996.67|16115.97|15995.97|9
1641881190000|2022-01-11 06:06:30|16115.99|15995.99|16113.53|15993.53|16116.04|15996.04|16113.53|15993.53|10
1641881200000|2022-01-11 06:06:40|16112.76|15992.76|16113.33|15993.33|16113.54|15993.54|16112.64|15992.64|10
1641881210000|2022-01-11 06:06:50|16114.02|15994.02|16112.99|15992.99|16114.02|15994.02|16112.93|15992.93|8
1641881220000|2022-01-11 06:07:00|16112.84|15992.84|16113.94|15993.94|16113.94|15993.94|16112.65|15992.65|10
1641881230000|2022-01-11 06:07:10|16114.06|15994.06|16115.46|15995.46|16115.46|15995.46|16114.06|15994.06|10
1641881240000|2022-01-11 06:07:20|16115.84|15995.84|16116.9|15996.9|16116.92|15996.92|16115.79|15995.79|10
1641881250000|2022-01-11 06:07:30|16117.01|15997.01|16116.16|15996.16|16117.3|15997.3|16115.97|15995.97|10
1641881260000|2022-01-11 06:07:40|16116|15996|16116.04|15996.04|16116.94|15996.94|16115.89|15995.89|9
1641881270000|2022-01-11 06:07:50|16115.82|15995.82|16115.42|15995.42|16116.09|15996.09|16115.42|15995.42|9
1641881280000|2022-01-11 06:08:00|16114.59|15994.59|16113.64|15993.64|16114.68|15994.68|16113.64|15993.64|10
1641881290000|2022-01-11 06:08:10|16113.4|15993.4|16111.37|15991.37|16113.4|15993.4|16111.37|15991.37|10
1641881300000|2022-01-11 06:08:20|16111.56|15991.56|16112.07|15992.07|16112.22|15992.22|16111.56|15991.56|9
1641881310000|2022-01-11 06:08:30|16112|15992|16114.97|15994.97|16114.97|15994.97|16112|15992|10
1641881320000|2022-01-11 06:08:40|16115.13|15995.13|16115.88|15995.88|16115.89|15995.89|16115.13|15995.13|8
1641881330000|2022-01-11 06:08:50|16115.95|15995.95|16117.09|15997.09|16117.09|15997.09|16115.95|15995.95|6
1641881340000|2022-01-11 06:09:00|16116.82|15996.82|16116.82|15996.82|16117.03|15997.03|16116.57|15996.57|10
1641881350000|2022-01-11 06:09:10|16117.37|15997.37|16121.35|16001.35|16121.35|16001.35|16117.37|15997.37|10
1641881360000|2022-01-11 06:09:20|16121.71|16001.71|16123.32|16003.32|16123.36|16003.36|16121.71|16001.71|10
1641881370000|2022-01-11 06:09:30|16123.35|16003.35|16123.73|16003.73|16123.86|16003.86|16123.35|16003.35|9
1641881380000|2022-01-11 06:09:40|16123.56|16003.56|16124.5|16004.5|16124.5|16004.5|16123.56|16003.56|10
1641881390000|2022-01-11 06:09:50|16124.48|16004.48|16125.42|16005.42|16125.71|16005.71|16124.19|16004.19|10
1641881400000|2022-01-11 06:10:00|16125.56|16005.56|16125.38|16005.38|16125.63|16005.63|16124.98|16004.98|10
1641881410000|2022-01-11 06:10:10|16125.57|16005.57|16125.03|16005.03|16125.58|16005.58|16124.84|16004.84|8
1641881420000|2022-01-11 06:10:20|16124.96|16004.96|16125.74|16005.74|16125.74|16005.74|16124.96|16004.96|9
1641881430000|2022-01-11 06:10:30|16125.4|16005.4|16126.43|16006.43|16126.64|16006.64|16125.4|16005.4|9
1641881440000|2022-01-11 06:10:40|16126.32|16006.32|16128.72|16008.72|16128.72|16008.72|16126.32|16006.32|10
1641881450000|2022-01-11 06:10:50|16128.91|16008.91|16127.99|16007.99|16129.26|16009.26|16127.99|16007.99|8
1641881460000|2022-01-11 06:11:00|16127.59|16007.59|16126.69|16006.69|16127.59|16007.59|16126.69|16006.69|9
1641881470000|2022-01-11 06:11:10|16126.66|16006.66|16125.96|16005.96|16126.73|16006.73|16125.73|16005.73|8
1641881480000|2022-01-11 06:11:20|16125.33|16005.33|16125.48|16005.48|16125.53|16005.53|16125.28|16005.28|9
1641881490000|2022-01-11 06:11:30|16125.3|16005.3|16125.47|16005.47|16125.67|16005.67|16125.2|16005.2|10
1641881500000|2022-01-11 06:11:40|16125.84|16005.84|16127.09|16007.09|16127.71|16007.71|16125.84|16005.84|10
1641881510000|2022-01-11 06:11:50|16127.25|16007.25|16127.86|16007.86|16127.86|16007.86|16127.25|16007.25|8
1641881520000|2022-01-11 06:12:00|16127.95|16007.95|16128.67|16008.67|16128.67|16008.67|16127.85|16007.85|10
1641881530000|2022-01-11 06:12:10|16128.63|16008.63|16128.43|16008.43|16129.12|16009.12|16128.2|16008.2|10
1641881540000|2022-01-11 06:12:20|16128.42|16008.42|16127.73|16007.73|16128.61|16008.61|16127.59|16007.59|8
1641881550000|2022-01-11 06:12:30|16127.58|16007.58|16128.22|16008.22|16128.24|16008.24|16127.58|16007.58|10
1641881560000|2022-01-11 06:12:40|16128.04|16008.04|16129.08|16009.08|16129.08|16009.08|16128.04|16008.04|10
1641881570000|2022-01-11 06:12:50|16129.24|16009.24|16130.17|16010.17|16130.36|16010.36|16129.24|16009.24|10
1641881580000|2022-01-11 06:13:00|16130.18|16010.18|16131.22|16011.22|16131.22|16011.22|16130.18|16010.18|9
1641881590000|2022-01-11 06:13:10|16131.11|16011.11|16133.39|16013.39|16133.39|16013.39|16130.97|16010.97|9
1641881600000|2022-01-11 06:13:20|16133.86|16013.86|16135.44|16015.44|16135.68|16015.68|16133.86|16013.86|9
1641881610000|2022-01-11 06:13:30|16135.5|16015.5|16137.34|16017.34|16137.6|16017.6|16135.5|16015.5|10
1641881620000|2022-01-11 06:13:40|16138.21|16018.21|16143.56|16023.56|16143.56|16023.56|16138.21|16018.21|10
1641881630000|2022-01-11 06:13:50|16143.69|16023.69|16147.57|16027.57|16147.57|16027.57|16143.69|16023.69|10
1641881640000|2022-01-11 06:14:00|16147.97|16027.97|16152.66|16032.66|16152.66|16032.66|16147.91|16027.91|10
1641881650000|2022-01-11 06:14:10|16152.73|16032.73|16155|16035|16155|16035|16152.73|16032.73|10
1641881660000|2022-01-11 06:14:20|16156.47|16036.47|16156.92|16036.92|16157.06|16037.06|16156.4|16036.4|10
1641881670000|2022-01-11 06:14:30|16156.95|16036.95|16156.93|16036.93|16156.95|16036.95|16156.41|16036.41|8
1641881680000|2022-01-11 06:14:40|16157.47|16037.47|16158.69|16038.69|16158.69|16038.69|16157.47|16037.47|10
1641881690000|2022-01-11 06:14:50|16158.67|16038.67|16159.18|16039.18|16159.19|16039.19|16158.67|16038.67|10
1641881700000|2022-01-11 06:15:00|16159.05|16039.05|16159.84|16039.84|16159.94|16039.94|16158.92|16038.92|9
1641881710000|2022-01-11 06:15:10|16159.97|16039.97|16156.25|16036.25|16159.97|16039.97|16156.25|16036.25|10
1641881720000|2022-01-11 06:15:20|16155.37|16035.37|16154.17|16034.17|16155.37|16035.37|16154.1|16034.1|10
1641881730000|2022-01-11 06:15:30|16153.56|16033.56|16153.81|16033.81|16154.55|16034.55|16153.56|16033.56|10
1641881740000|2022-01-11 06:15:40|16153.68|16033.68|16154.03|16034.03|16154.08|16034.08|16153.68|16033.68|7
1641881750000|2022-01-11 06:15:50|16154.07|16034.07|16152.69|16032.69|16154.07|16034.07|16152.54|16032.54|9
1641881760000|2022-01-11 06:16:00|16153.06|16033.06|16153.78|16033.78|16153.91|16033.91|16153.06|16033.06|10
1641881770000|2022-01-11 06:16:10|16153.96|16033.96|16154.21|16034.21|16154.21|16034.21|16153.75|16033.75|9
1641881780000|2022-01-11 06:16:20|16154.25|16034.25|16153.95|16033.95|16155.34|16035.34|16153.95|16033.95|10
1641881790000|2022-01-11 06:16:30|16153.23|16033.23|16152.49|16032.49|16153.32|16033.32|16152.49|16032.49|7
1641881800000|2022-01-11 06:16:40|16152.37|16032.37|16152.63|16032.63|16153.26|16033.26|16152.37|16032.37|9
1641881810000|2022-01-11 06:16:50|16152.56|16032.56|16151.44|16031.44|16152.56|16032.56|16151.44|16031.44|8
1641881820000|2022-01-11 06:17:00|16151.38|16031.38|16152.13|16032.13|16152.28|16032.28|16151.37|16031.37|10
1641881830000|2022-01-11 06:17:10|16151.68|16031.68|16154.91|16034.91|16154.91|16034.91|16151.38|16031.38|10
1641881840000|2022-01-11 06:17:20|16155.04|16035.04|16154.49|16034.49|16155.2|16035.2|16154.49|16034.49|9
1641881850000|2022-01-11 06:17:30|16153.95|16033.95|16153.36|16033.36|16153.95|16033.95|16153.33|16033.33|9
1641881860000|2022-01-11 06:17:40|16153.32|16033.32|16152.83|16032.83|16153.32|16033.32|16152.75|16032.75|8
1641881870000|2022-01-11 06:17:50|16153.01|16033.01|16152.89|16032.89|16153.12|16033.12|16152.89|16032.89|10
1641881880000|2022-01-11 06:18:00|16152.81|16032.81|16150.98|16030.98|16153.14|16033.14|16150.98|16030.98|10
1641881890000|2022-01-11 06:18:10|16151.42|16031.42|16151.26|16031.26|16151.86|16031.86|16151.26|16031.26|10
1641881900000|2022-01-11 06:18:20|16150.59|16030.59|16150.34|16030.34|16151.06|16031.06|16150.14|16030.14|9
1641881910000|2022-01-11 06:18:30|16150.71|16030.71|16150.76|16030.76|16150.79|16030.79|16150.46|16030.46|10
1641881920000|2022-01-11 06:18:40|16149.94|16029.94|16149.54|16029.54|16150.74|16030.74|16149.48|16029.48|10
1641881930000|2022-01-11 06:18:50|16149.92|16029.92|16149.92|16029.92|16150.12|16030.12|16149.82|16029.82|9
1641881940000|2022-01-11 06:19:00|16149.98|16029.98|16149.66|16029.66|16149.98|16029.98|16149.18|16029.18|10
1641881950000|2022-01-11 06:19:10|16149.65|16029.65|16147.37|16027.37|16149.65|16029.65|16147.37|16027.37|10
1641881960000|2022-01-11 06:19:20|16145.64|16025.64|16142.66|16022.66|16145.64|16025.64|16142.66|16022.66|9
1641881970000|2022-01-11 06:19:30|16142.5|16022.5|16141.97|16021.97|16142.5|16022.5|16141.76|16021.76|10
1641881980000|2022-01-11 06:19:40|16141.53|16021.53|16142.52|16022.52|16142.52|16022.52|16141.53|16021.53|9
1641881990000|2022-01-11 06:19:50|16142.57|16022.57|16142.63|16022.63|16142.66|16022.66|16142.36|16022.36|9
1641882000000|2022-01-11 06:20:00|16142.44|16022.44|16142.85|16022.85|16142.93|16022.93|16142.44|16022.44|10
1641882010000|2022-01-11 06:20:10|16143.04|16023.04|16142.44|16022.44|16143.17|16023.17|16142.44|16022.44|9
1641882020000|2022-01-11 06:20:20|16142.43|16022.43|16141.98|16021.98|16142.89|16022.89|16141.98|16021.98|10
1641882030000|2022-01-11 06:20:30|16142.03|16022.03|16142.38|16022.38|16142.46|16022.46|16141.65|16021.65|10
1641882040000|2022-01-11 06:20:40|16142|16022|16142.09|16022.09|16142.32|16022.32|16141.9|16021.9|9
1641882050000|2022-01-11 06:20:50|16141.72|16021.72|16140.14|16020.14|16141.72|16021.72|16139.69|16019.69|10
1641882060000|2022-01-11 06:21:00|16140.09|16020.09|16140.52|16020.52|16140.52|16020.52|16139.55|16019.55|10
1641882070000|2022-01-11 06:21:10|16140.64|16020.64|16141|16021|16141.23|16021.23|16140.31|16020.31|10
1641882080000|2022-01-11 06:21:20|16141.56|16021.56|16140.63|16020.63|16141.66|16021.66|16140.63|16020.63|10
1641882090000|2022-01-11 06:21:30|16140.68|16020.68|16139.51|16019.51|16140.68|16020.68|16139.11|16019.11|10
1641882100000|2022-01-11 06:21:40|16139.62|16019.62|16139.26|16019.26|16139.62|16019.62|16138.93|16018.93|9
1641882110000|2022-01-11 06:21:50|16139|16019|16138.84|16018.84|16139.22|16019.22|16138.84|16018.84|10
1641882120000|2022-01-11 06:22:00|16139.13|16019.13|16138.63|16018.63|16139.3|16019.3|16138.63|16018.63|8
1641882130000|2022-01-11 06:22:10|16139.06|16019.06|16138.84|16018.84|16139.18|16019.18|16138.84|16018.84|10
1641882140000|2022-01-11 06:22:20|16138.74|16018.74|16138.59|16018.59|16138.95|16018.95|16138.22|16018.22|10
1641882150000|2022-01-11 06:22:30|16138.63|16018.63|16140.78|16020.78|16140.78|16020.78|16138.63|16018.63|10
1641882160000|2022-01-11 06:22:40|16141.08|16021.08|16141.21|16021.21|16141.43|16021.43|16140.98|16020.98|9
1641882170000|2022-01-11 06:22:50|16141.2|16021.2|16141.69|16021.69|16141.69|16021.69|16141.2|16021.2|10
1641882180000|2022-01-11 06:23:00|16141.74|16021.74|16141.01|16021.01|16141.89|16021.89|16141.01|16021.01|10
1641882190000|2022-01-11 06:23:10|16140.98|16020.98|16138.81|16018.81|16140.98|16020.98|16138.81|16018.81|9
1641882200000|2022-01-11 06:23:20|16138.57|16018.57|16138.85|16018.85|16138.95|16018.95|16138.38|16018.38|10
1641882210000|2022-01-11 06:23:30|16138.4|16018.4|16139.43|16019.43|16139.47|16019.47|16138.26|16018.26|10
1641882220000|2022-01-11 06:23:40|16139.32|16019.32|16138.71|16018.71|16139.41|16019.41|16138.54|16018.54|8
1641882230000|2022-01-11 06:23:50|16138.43|16018.43|16138.67|16018.67|16138.78|16018.78|16138.26|16018.26|10
1641882240000|2022-01-11 06:24:00|16138.62|16018.62|16139.26|16019.26|16139.29|16019.29|16138.62|16018.62|10
1641882250000|2022-01-11 06:24:10|16139.02|16019.02|16139.68|16019.68|16139.68|16019.68|16139.02|16019.02|7
1641882260000|2022-01-11 06:24:20|16139.86|16019.86|16139.69|16019.69|16139.86|16019.86|16138.96|16018.96|9
1641882270000|2022-01-11 06:24:30|16138.79|16018.79|16138.62|16018.62|16138.79|16018.79|16138.38|16018.38|10
1641882280000|2022-01-11 06:24:40|16137.67|16017.67|16139.79|16019.79|16139.79|16019.79|16137.67|16017.67|10
1641882290000|2022-01-11 06:24:50|16141.03|16021.03|16140.26|16020.26|16141.03|16021.03|16140.26|16020.26|9
1641882300000|2022-01-11 06:25:00|16140.62|16020.62|16140.58|16020.58|16140.65|16020.65|16140.17|16020.17|8
1641882310000|2022-01-11 06:25:10|16140.71|16020.71|16141.24|16021.24|16141.29|16021.29|16140.71|16020.71|9
1641882320000|2022-01-11 06:25:20|16141.14|16021.14|16139.62|16019.62|16141.28|16021.28|16139.62|16019.62|9
1641882330000|2022-01-11 06:25:30|16139.52|16019.52|16141.38|16021.38|16141.97|16021.97|16139.52|16019.52|9
1641882340000|2022-01-11 06:25:40|16141.87|16021.87|16143.62|16023.62|16143.62|16023.62|16141.69|16021.69|10
1641882350000|2022-01-11 06:25:50|16143.8|16023.8|16144.61|16024.61|16144.75|16024.75|16143.8|16023.8|9
1641882360000|2022-01-11 06:26:00|16144.07|16024.07|16142.03|16022.03|16144.09|16024.09|16142.03|16022.03|10
1641882370000|2022-01-11 06:26:10|16142.19|16022.19|16141.95|16021.95|16142.19|16022.19|16141.66|16021.66|10
1641882380000|2022-01-11 06:26:20|16141.58|16021.58|16141.12|16021.12|16141.85|16021.85|16141.12|16021.12|9
1641882390000|2022-01-11 06:26:30|16141.18|16021.18|16140.82|16020.82|16141.22|16021.22|16140.82|16020.82|8
1641882400000|2022-01-11 06:26:40|16140.85|16020.85|16139.37|16019.37|16141.15|16021.15|16139.21|16019.21|10
1641882410000|2022-01-11 06:26:50|16139.26|16019.26|16139.42|16019.42|16139.61|16019.61|16139.26|16019.26|8
1641882420000|2022-01-11 06:27:00|16139.55|16019.55|16137.39|16017.39|16139.55|16019.55|16137.39|16017.39|10
1641882430000|2022-01-11 06:27:10|16137.29|16017.29|16136.65|16016.65|16137.29|16017.29|16136.65|16016.65|9
1641882440000|2022-01-11 06:27:20|16136.3|16016.3|16136.01|16016.01|16136.34|16016.34|16135.78|16015.78|9
1641882450000|2022-01-11 06:27:30|16136|16016|16134.32|16014.32|16136|16016|16134.32|16014.32|10
1641882460000|2022-01-11 06:27:40|16134.31|16014.31|16130.55|16010.55|16134.55|16014.55|16130.55|16010.55|10
1641882470000|2022-01-11 06:27:50|16130.02|16010.02|16128.13|16008.13|16130.02|16010.02|16127.81|16007.81|9
1641882480000|2022-01-11 06:28:00|16128.01|16008.01|16126.36|16006.36|16128.2|16008.2|16126.36|16006.36|9
1641882490000|2022-01-11 06:28:10|16126.21|16006.21|16127.5|16007.5|16127.5|16007.5|16126.21|16006.21|9
1641882500000|2022-01-11 06:28:20|16127.97|16007.97|16129.77|16009.77|16129.95|16009.95|16127.97|16007.97|9
1641882510000|2022-01-11 06:28:30|16129.88|16009.88|16130.79|16010.79|16130.79|16010.79|16129.88|16009.88|10
1641882520000|2022-01-11 06:28:40|16130.87|16010.87|16130.65|16010.65|16130.88|16010.88|16130.65|16010.65|10
1641882530000|2022-01-11 06:28:50|16131.1|16011.1|16130.9|16010.9|16131.1|16011.1|16130.25|16010.25|8
1641882540000|2022-01-11 06:29:00|16131.19|16011.19|16130.69|16010.69|16131.83|16011.83|16130.69|16010.69|10
1641882550000|2022-01-11 06:29:10|16130.26|16010.26|16127.18|16007.18|16130.26|16010.26|16127.18|16007.18|10
1641882560000|2022-01-11 06:29:20|16126.85|16006.85|16125.1|16005.1|16126.85|16006.85|16125.1|16005.1|10
1641882570000|2022-01-11 06:29:30|16124.79|16004.79|16123.77|16003.77|16125.04|16005.04|16123.77|16003.77|10
1641882580000|2022-01-11 06:29:40|16123.74|16003.74|16122.32|16002.32|16123.82|16003.82|16122.32|16002.32|9
1641882590000|2022-01-11 06:29:50|16122.37|16002.37|16122.62|16002.62|16122.86|16002.86|16122.37|16002.37|10
1641882600000|2022-01-11 06:30:00|16122.8|16002.8|16123.2|16003.2|16123.4|16003.4|16122.44|16002.44|9
1641882610000|2022-01-11 06:30:10|16123.27|16003.27|16126.05|16006.05|16126.05|16006.05|16122.61|16002.61|10
1641882620000|2022-01-11 06:30:20|16126.99|16006.99|16130.11|16010.11|16130.13|16010.13|16126.99|16006.99|9
1641882630000|2022-01-11 06:30:30|16130.04|16010.04|16128.4|16008.4|16130.04|16010.04|16128.4|16008.4|10
1641882640000|2022-01-11 06:30:40|16128.35|16008.35|16126.96|16006.96|16128.47|16008.47|16126.96|16006.96|10
1641882650000|2022-01-11 06:30:50|16127.01|16007.01|16127.96|16007.96|16128.03|16008.03|16127.01|16007.01|10
1641882660000|2022-01-11 06:31:00|16127.95|16007.95|16126.99|16006.99|16128.25|16008.25|16126.99|16006.99|10
1641882670000|2022-01-11 06:31:10|16126.22|16006.22|16125.49|16005.49|16126.22|16006.22|16124.99|16004.99|9
1641882680000|2022-01-11 06:31:20|16125.44|16005.44|16127.33|16007.33|16127.33|16007.33|16125.42|16005.42|10
1641882690000|2022-01-11 06:31:30|16126.49|16006.49|16127.78|16007.78|16127.93|16007.93|16126.49|16006.49|10
1641882700000|2022-01-11 06:31:40|16127.5|16007.5|16126.76|16006.76|16127.5|16007.5|16126.42|16006.42|10
1641882710000|2022-01-11 06:31:50|16126.08|16006.08|16125.92|16005.92|16126.28|16006.28|16125.51|16005.51|10
1641882720000|2022-01-11 06:32:00|16126.03|16006.03|16125.71|16005.71|16126.2|16006.2|16125.71|16005.71|10
1641882730000|2022-01-11 06:32:10|16125.78|16005.78|16120.63|16000.63|16125.82|16005.82|16120.63|16000.63|10
1641882740000|2022-01-11 06:32:20|16119.74|15999.74|16116.09|15996.09|16119.74|15999.74|16114.64|15994.64|10
1641882750000|2022-01-11 06:32:30|16116.51|15996.51|16120.09|16000.09|16120.09|16000.09|16116.44|15996.44|10
1641882760000|2022-01-11 06:32:40|16120.68|16000.68|16121.44|16001.44|16121.6|16001.6|16120.62|16000.62|10
1641882770000|2022-01-11 06:32:50|16121.41|16001.41|16123.05|16003.05|16123.05|16003.05|16121.41|16001.41|10
1641882780000|2022-01-11 06:33:00|16123.91|16003.91|16125.12|16005.12|16125.12|16005.12|16123.67|16003.67|10
1641882790000|2022-01-11 06:33:10|16125.08|16005.08|16124.69|16004.69|16125.96|16005.96|16124.69|16004.69|10
1641882800000|2022-01-11 06:33:20|16124.43|16004.43|16122.91|16002.91|16124.43|16004.43|16122.82|16002.82|10
1641882810000|2022-01-11 06:33:30|16122.18|16002.18|16122.71|16002.71|16123.05|16003.05|16122.18|16002.18|9
1641882820000|2022-01-11 06:33:40|16122.83|16002.83|16121.99|16001.99|16123|16003|16121.86|16001.86|10
1641882830000|2022-01-11 06:33:50|16122.09|16002.09|16122.48|16002.48|16122.59|16002.59|16121.68|16001.68|9
1641882840000|2022-01-11 06:34:00|16122.97|16002.97|16122.43|16002.43|16123.33|16003.33|16122.43|16002.43|9
1641882850000|2022-01-11 06:34:10|16122.55|16002.55|16122.31|16002.31|16122.8|16002.8|16121.85|16001.85|10
1641882860000|2022-01-11 06:34:20|16122.41|16002.41|16120.83|16000.83|16122.49|16002.49|16120.83|16000.83|10
1641882870000|2022-01-11 06:34:30|16120.32|16000.32|16119.91|15999.91|16120.32|16000.32|16119.63|15999.63|10
1641882880000|2022-01-11 06:34:40|16119.86|15999.86|16119.61|15999.61|16120.04|16000.04|16119.23|15999.23|10
1641882890000|2022-01-11 06:34:50|16119.68|15999.68|16119.16|15999.16|16119.9|15999.9|16119.16|15999.16|10
1641882900000|2022-01-11 06:35:00|16119.21|15999.21|16118.9|15998.9|16119.72|15999.72|16118.76|15998.76|9
1641882910000|2022-01-11 06:35:10|16119.01|15999.01|16118.05|15998.05|16119.01|15999.01|16117.52|15997.52|10
1641882920000|2022-01-11 06:35:20|16118.41|15998.41|16119.1|15999.1|16119.37|15999.37|16118.41|15998.41|10
1641882930000|2022-01-11 06:35:30|16119.63|15999.63|16119.58|15999.58|16120.13|16000.13|16119.48|15999.48|8
1641882940000|2022-01-11 06:35:40|16119.75|15999.75|16119.68|15999.68|16120.17|16000.17|16119.46|15999.46|10
1641882950000|2022-01-11 06:35:50|16119.69|15999.69|16119.73|15999.73|16119.9|15999.9|16119.57|15999.57|9
1641882960000|2022-01-11 06:36:00|16119.69|15999.69|16119.82|15999.82|16119.96|15999.96|16119.37|15999.37|9
1641882970000|2022-01-11 06:36:10|16119.85|15999.85|16121.57|16001.57|16121.57|16001.57|16119.85|15999.85|10
1641882980000|2022-01-11 06:36:20|16122.39|16002.39|16123.58|16003.58|16123.58|16003.58|16122.39|16002.39|10
1641882990000|2022-01-11 06:36:30|16123.92|16003.92|16128.79|16008.79|16128.79|16008.79|16123.92|16003.92|10
1641883000000|2022-01-11 06:36:40|16129.06|16009.06|16131.48|16011.48|16131.48|16011.48|16129.06|16009.06|9
1641883010000|2022-01-11 06:36:50|16131.6|16011.6|16130.23|16010.23|16131.6|16011.6|16130.07|16010.07|10
1641883020000|2022-01-11 06:37:00|16129.99|16009.99|16129.44|16009.44|16129.99|16009.99|16129.44|16009.44|10
1641883030000|2022-01-11 06:37:10|16129.52|16009.52|16127.06|16007.06|16129.52|16009.52|16127.06|16007.06|10
1641883040000|2022-01-11 06:37:20|16126.59|16006.59|16124.49|16004.49|16126.59|16006.59|16124.49|16004.49|10
1641883050000|2022-01-11 06:37:30|16124.75|16004.75|16128.27|16008.27|16128.27|16008.27|16124.75|16004.75|10
1641883060000|2022-01-11 06:37:40|16128.07|16008.07|16128.21|16008.21|16128.42|16008.42|16127.99|16007.99|10
1641883070000|2022-01-11 06:37:50|16128|16008|16128.52|16008.52|16128.52|16008.52|16127.95|16007.95|10
1641883080000|2022-01-11 06:38:00|16128.8|16008.8|16129.76|16009.76|16129.78|16009.78|16128.8|16008.8|9
1641883090000|2022-01-11 06:38:10|16129.67|16009.67|16129.27|16009.27|16130.14|16010.14|16129.22|16009.22|9
1641883100000|2022-01-11 06:38:20|16129.19|16009.19|16129.14|16009.14|16129.27|16009.27|16128.59|16008.59|10
1641883110000|2022-01-11 06:38:30|16129.28|16009.28|16129.95|16009.95|16130.3|16010.3|16129.28|16009.28|9
1641883120000|2022-01-11 06:38:40|16129.6|16009.6|16128.21|16008.21|16129.6|16009.6|16128.21|16008.21|10
1641883130000|2022-01-11 06:38:50|16128.4|16008.4|16129.09|16009.09|16129.46|16009.46|16128.38|16008.38|10
1641883140000|2022-01-11 06:39:00|16129.16|16009.16|16129.04|16009.04|16129.94|16009.94|16129.03|16009.03|9
1641883150000|2022-01-11 06:39:10|16128.69|16008.69|16125.73|16005.73|16128.72|16008.72|16125.73|16005.73|10
1641883160000|2022-01-11 06:39:20|16125.7|16005.7|16124.38|16004.38|16125.7|16005.7|16124.17|16004.17|10
1641883170000|2022-01-11 06:39:30|16123.94|16003.94|16123.68|16003.68|16123.94|16003.94|16123.46|16003.46|8
1641883180000|2022-01-11 06:39:40|16124.27|16004.27|16125.48|16005.48|16125.64|16005.64|16124.27|16004.27|9
1641883190000|2022-01-11 06:39:50|16125.5|16005.5|16124.77|16004.77|16126|16006|16124.77|16004.77|10
1641883200000|2022-01-11 06:40:00|16124.72|16004.72|16124.92|16004.92|16125.27|16005.27|16124.72|16004.72|9
1641883210000|2022-01-11 06:40:10|16124.89|16004.89|16126.87|16006.87|16126.92|16006.92|16124.89|16004.89|10
1641883220000|2022-01-11 06:40:20|16126.73|16006.73|16128.44|16008.44|16128.44|16008.44|16126.73|16006.73|10
1641883230000|2022-01-11 06:40:30|16127.59|16007.59|16128.99|16008.99|16129.07|16009.07|16127.59|16007.59|10
1641883240000|2022-01-11 06:40:40|16129.02|16009.02|16129.07|16009.07|16129.93|16009.93|16129|16009|8
1641883250000|2022-01-11 06:40:50|16128.98|16008.98|16127.09|16007.09|16129.51|16009.51|16127.09|16007.09|9
1641883260000|2022-01-11 06:41:00|16126.96|16006.96|16125.27|16005.27|16126.96|16006.96|16125.07|16005.07|9
1641883270000|2022-01-11 06:41:10|16125.96|16005.96|16125.1|16005.1|16125.96|16005.96|16125.1|16005.1|10
1641883280000|2022-01-11 06:41:20|16125.32|16005.32|16126.3|16006.3|16126.39|16006.39|16125.32|16005.32|10
1641883290000|2022-01-11 06:41:30|16126.45|16006.45|16125.12|16005.12|16127.45|16007.45|16125.12|16005.12|10
1641883300000|2022-01-11 06:41:40|16125.02|16005.02|16122.73|16002.73|16125.02|16005.02|16121.94|16001.94|10
1641883310000|2022-01-11 06:41:50|16122.41|16002.41|16119.84|15999.84|16122.55|16002.55|16119.84|15999.84|9
1641883320000|2022-01-11 06:42:00|16119.49|15999.49|16116.82|15996.82|16119.49|15999.49|16116.82|15996.82|10
1641883330000|2022-01-11 06:42:10|16116.2|15996.2|16115.16|15995.16|16116.2|15996.2|16115.16|15995.16|9
1641883340000|2022-01-11 06:42:20|16115.28|15995.28|16112.59|15992.59|16115.28|15995.28|16112.59|15992.59|9
1641883350000|2022-01-11 06:42:30|16112.6|15992.6|16109.35|15989.35|16112.6|15992.6|16109.23|15989.23|10
1641883360000|2022-01-11 06:42:40|16109.32|15989.32|16107.12|15987.12|16109.32|15989.32|16106.76|15986.76|10
1641883370000|2022-01-11 06:42:50|16107.33|15987.33|16107.5|15987.5|16107.5|15987.5|16106.93|15986.93|10
1641883380000|2022-01-11 06:43:00|16107.73|15987.73|16107.4|15987.4|16107.73|15987.73|16107.37|15987.37|10
1641883390000|2022-01-11 06:43:10|16107.53|15987.53|16107.96|15987.96|16108.02|15988.02|16106.58|15986.58|10
1641883400000|2022-01-11 06:43:20|16107.99|15987.99|16106.5|15986.5|16108.48|15988.48|16106.5|15986.5|10
1641883410000|2022-01-11 06:43:30|16106.06|15986.06|16105.83|15985.83|16106.18|15986.18|16105.59|15985.59|10
1641883420000|2022-01-11 06:43:40|16105.63|15985.63|16107.05|15987.05|16107.05|15987.05|16105.63|15985.63|10
1641883430000|2022-01-11 06:43:50|16106.96|15986.96|16108.66|15988.66|16108.81|15988.81|16106.95|15986.95|10
1641883440000|2022-01-11 06:44:00|16108.81|15988.81|16110|15990|16110|15990|16108.81|15988.81|9
1641883450000|2022-01-11 06:44:10|16109.81|15989.81|16107.04|15987.04|16109.81|15989.81|16107.04|15987.04|10
1641883460000|2022-01-11 06:44:20|16106.81|15986.81|16105.18|15985.18|16106.81|15986.81|16105.18|15985.18|10
1641883470000|2022-01-11 06:44:30|16105.52|15985.52|16104.53|15984.53|16105.52|15985.52|16103.49|15983.49|10
1641883480000|2022-01-11 06:44:40|16104.26|15984.26|16105.02|15985.02|16105.02|15985.02|16104.26|15984.26|9
1641883490000|2022-01-11 06:44:50|16104.91|15984.91|16105.67|15985.67|16105.67|15985.67|16104.86|15984.86|10
1641883500000|2022-01-11 06:45:00|16105.73|15985.73|16104.83|15984.83|16105.73|15985.73|16104.6|15984.6|9
1641883510000|2022-01-11 06:45:10|16104.63|15984.63|16107.36|15987.36|16107.36|15987.36|16104.57|15984.57|10
1641883520000|2022-01-11 06:45:20|16107.71|15987.71|16110.13|15990.13|16110.13|15990.13|16107.71|15987.71|8
1641883530000|2022-01-11 06:45:30|16109.93|15989.93|16113.62|15993.62|16113.62|15993.62|16109.93|15989.93|10
1641883540000|2022-01-11 06:45:40|16113.61|15993.61|16114.84|15994.84|16114.84|15994.84|16113.61|15993.61|10
1641883550000|2022-01-11 06:45:50|16115.72|15995.72|16114.69|15994.69|16115.72|15995.72|16114.55|15994.55|10
1641883560000|2022-01-11 06:46:00|16114.28|15994.28|16113.28|15993.28|16114.6|15994.6|16113.28|15993.28|10
1641883570000|2022-01-11 06:46:10|16113|15993|16111.92|15991.92|16113|15993|16111.86|15991.86|10
1641883580000|2022-01-11 06:46:20|16111.24|15991.24|16112.01|15992.01|16112.12|15992.12|16111.24|15991.24|10
1641883590000|2022-01-11 06:46:30|16112.31|15992.31|16111.71|15991.71|16112.85|15992.85|16111.71|15991.71|9
1641883600000|2022-01-11 06:46:40|16111.12|15991.12|16110.98|15990.98|16111.52|15991.52|16110.87|15990.87|10
1641883610000|2022-01-11 06:46:50|16111.11|15991.11|16110.85|15990.85|16111.31|15991.31|16110.29|15990.29|10
1641883620000|2022-01-11 06:47:00|16110.59|15990.59|16111.35|15991.35|16111.56|15991.56|16110.5|15990.5|9
1641883630000|2022-01-11 06:47:10|16111.39|15991.39|16112.18|15992.18|16112.29|15992.29|16111.39|15991.39|9
1641883640000|2022-01-11 06:47:20|16113.4|15993.4|16113.5|15993.5|16113.8|15993.8|16113.13|15993.13|9
1641883650000|2022-01-11 06:47:30|16113.39|15993.39|16113.44|15993.44|16113.99|15993.99|16113.07|15993.07|10
1641883660000|2022-01-11 06:47:40|16113.24|15993.24|16114.21|15994.21|16114.59|15994.59|16113.24|15993.24|9
1641883670000|2022-01-11 06:47:50|16114.59|15994.59|16114.1|15994.1|16114.59|15994.59|16114.03|15994.03|9
1641883680000|2022-01-11 06:48:00|16114.2|15994.2|16115.32|15995.32|16115.44|15995.44|16114.2|15994.2|8
1641883690000|2022-01-11 06:48:10|16114.9|15994.9|16115.25|15995.25|16115.25|15995.25|16114.9|15994.9|9
1641883700000|2022-01-11 06:48:20|16115.2|15995.2|16115.12|15995.12|16115.2|15995.2|16114.76|15994.76|9
1641883710000|2022-01-11 06:48:30|16115.22|15995.22|16117.17|15997.17|16117.17|15997.17|16115.22|15995.22|10
1641883720000|2022-01-11 06:48:40|16116.98|15996.98|16116.59|15996.59|16117.8|15997.8|16116.59|15996.59|9
1641883730000|2022-01-11 06:48:50|16116.07|15996.07|16115.3|15995.3|16116.07|15996.07|16115.3|15995.3|8
1641883740000|2022-01-11 06:49:00|16115.19|15995.19|16112.11|15992.11|16115.19|15995.19|16112.11|15992.11|10
1641883750000|2022-01-11 06:49:10|16112.48|15992.48|16114.4|15994.4|16114.4|15994.4|16112.48|15992.48|10
1641883760000|2022-01-11 06:49:20|16114.48|15994.48|16115.76|15995.76|16115.76|15995.76|16114.48|15994.48|10
1641883770000|2022-01-11 06:49:30|16115.95|15995.95|16116.43|15996.43|16116.56|15996.56|16115.95|15995.95|10
1641883780000|2022-01-11 06:49:40|16116.24|15996.24|16116.52|15996.52|16116.85|15996.85|16116.24|15996.24|9
1641883790000|2022-01-11 06:49:50|16116.43|15996.43|16115.14|15995.14|16116.43|15996.43|16115.04|15995.04|10
1641883800000|2022-01-11 06:50:00|16115.22|15995.22|16115.18|15995.18|16115.73|15995.73|16114.92|15994.92|10
1641883810000|2022-01-11 06:50:10|16115.13|15995.13|16114.61|15994.61|16115.75|15995.75|16114.55|15994.55|9
1641883820000|2022-01-11 06:50:20|16114.64|15994.64|16114.37|15994.37|16114.89|15994.89|16114.37|15994.37|10
1641883830000|2022-01-11 06:50:30|16113.79|15993.79|16111.29|15991.29|16113.79|15993.79|16111.29|15991.29|10
1641883840000|2022-01-11 06:50:40|16111.23|15991.23|16108.15|15988.15|16111.23|15991.23|16108.15|15988.15|9
1641883850000|2022-01-11 06:50:50|16108.24|15988.24|16105.23|15985.23|16108.24|15988.24|16105.09|15985.09|10
1641883860000|2022-01-11 06:51:00|16105.68|15985.68|16106.24|15986.24|16106.7|15986.7|16105.59|15985.59|10
1641883870000|2022-01-11 06:51:10|16106.73|15986.73|16106.11|15986.11|16106.73|15986.73|16106.04|15986.04|10
1641883880000|2022-01-11 06:51:20|16106.02|15986.02|16104.92|15984.92|16106.02|15986.02|16104.75|15984.75|10
1641883890000|2022-01-11 06:51:30|16104.83|15984.83|16103.24|15983.24|16104.83|15984.83|16103.24|15983.24|9
1641883900000|2022-01-11 06:51:40|16103.4|15983.4|16104.06|15984.06|16104.25|15984.25|16103.4|15983.4|10
1641883910000|2022-01-11 06:51:50|16104.15|15984.15|16103.98|15983.98|16104.19|15984.19|16103.92|15983.92|10
1641883920000|2022-01-11 06:52:00|16104.1|15984.1|16103.59|15983.59|16104.15|15984.15|16103.46|15983.46|10
1641883930000|2022-01-11 06:52:10|16102.42|15982.42|16105.83|15985.83|16105.83|15985.83|16102.42|15982.42|8
1641883940000|2022-01-11 06:52:20|16106.09|15986.09|16107.83|15987.83|16107.83|15987.83|16106.09|15986.09|9
1641883950000|2022-01-11 06:52:30|16107.98|15987.98|16107.48|15987.48|16108.2|15988.2|16107.48|15987.48|9
1641883960000|2022-01-11 06:52:40|16107.8|15987.8|16108.83|15988.83|16108.9|15988.9|16107.8|15987.8|9
1641883970000|2022-01-11 06:52:50|16108.87|15988.87|16108.64|15988.64|16108.87|15988.87|16108.52|15988.52|9
1641883980000|2022-01-11 06:53:00|16108.73|15988.73|16106.55|15986.55|16109.29|15989.29|16106.55|15986.55|10
1641883990000|2022-01-11 06:53:10|16106.48|15986.48|16106.8|15986.8|16107|15987|16106.48|15986.48|10
1641884000000|2022-01-11 06:53:20|16106.78|15986.78|16104.95|15984.95|16106.78|15986.78|16104.93|15984.93|9
1641884010000|2022-01-11 06:53:30|16105.9|15985.9|16104.54|15984.54|16105.9|15985.9|16104.54|15984.54|10
1641884020000|2022-01-11 06:53:40|16103.86|15983.86|16101.43|15981.43|16103.86|15983.86|16101.43|15981.43|9
1641884030000|2022-01-11 06:53:50|16100.64|15980.64|16098.93|15978.93|16100.64|15980.64|16098.61|15978.61|10
1641884040000|2022-01-11 06:54:00|16098.69|15978.69|16096.13|15976.13|16099.1|15979.1|16096.13|15976.13|10
1641884050000|2022-01-11 06:54:10|16096.25|15976.25|16091.02|15971.02|16096.25|15976.25|16091.02|15971.02|10
1641884060000|2022-01-11 06:54:20|16090.96|15970.96|16089.12|15969.12|16091.02|15971.02|16088.52|15968.52|10
1641884070000|2022-01-11 06:54:30|16088.81|15968.81|16088.81|15968.81|16088.81|15968.81|16088.12|15968.12|10
1641884080000|2022-01-11 06:54:40|16088.5|15968.5|16086.85|15966.85|16088.59|15968.59|16086.85|15966.85|10
1641884090000|2022-01-11 06:54:50|16087.27|15967.27|16086.76|15966.76|16087.69|15967.69|16086.76|15966.76|9
1641884100000|2022-01-11 06:55:00|16087.05|15967.05|16083.36|15963.36|16087.05|15967.05|16083.36|15963.36|10
1641884110000|2022-01-11 06:55:10|16083.39|15963.39|16082.44|15962.44|16083.39|15963.39|16082.2|15962.2|10
1641884120000|2022-01-11 06:55:20|16082.18|15962.18|16076.05|15956.05|16082.22|15962.22|16076.05|15956.05|10
1641884130000|2022-01-11 06:55:30|16075.62|15955.62|16076.77|15956.77|16076.77|15956.77|16075.57|15955.57|10
1641884140000|2022-01-11 06:55:40|16076.71|15956.71|16079.43|15959.43|16079.43|15959.43|16076.71|15956.71|8
1641884150000|2022-01-11 06:55:50|16079.77|15959.77|16081.62|15961.62|16082.04|15962.04|16079.77|15959.77|10
1641884160000|2022-01-11 06:56:00|16081.58|15961.58|16083.73|15963.73|16083.73|15963.73|16081.34|15961.34|10
1641884170000|2022-01-11 06:56:10|16083.89|15963.89|16084.25|15964.25|16084.27|15964.27|16083.86|15963.86|10
1641884180000|2022-01-11 06:56:20|16084.42|15964.42|16085.62|15965.62|16085.62|15965.62|16084.17|15964.17|10
1641884190000|2022-01-11 06:56:30|16085.56|15965.56|16086.3|15966.3|16086.52|15966.52|16085.56|15965.56|9
1641884200000|2022-01-11 06:56:40|16086.85|15966.85|16090.31|15970.31|16090.31|15970.31|16086.85|15966.85|10
1641884210000|2022-01-11 06:56:50|16090.7|15970.7|16093.55|15973.55|16093.55|15973.55|16090.7|15970.7|8
1641884220000|2022-01-11 06:57:00|16093.63|15973.63|16095.16|15975.16|16095.16|15975.16|16093.62|15973.62|9
1641884230000|2022-01-11 06:57:10|16095.88|15975.88|16097.74|15977.74|16097.74|15977.74|16095.88|15975.88|10
1641884240000|2022-01-11 06:57:20|16099.3|15979.3|16102.37|15982.37|16102.45|15982.45|16099.3|15979.3|10
1641884250000|2022-01-11 06:57:30|16102.44|15982.44|16103.04|15983.04|16103.04|15983.04|16101.73|15981.73|9
1641884260000|2022-01-11 06:57:40|16103.02|15983.02|16105.57|15985.57|16105.57|15985.57|16103.02|15983.02|10
1641884270000|2022-01-11 06:57:50|16106.33|15986.33|16111.86|15991.86|16111.86|15991.86|16106.33|15986.33|10
1641884280000|2022-01-11 06:58:00|16112.38|15992.38|16115.02|15995.02|16115.02|15995.02|16112.38|15992.38|10
1641884290000|2022-01-11 06:58:10|16114.67|15994.67|16115.64|15995.64|16115.64|15995.64|16114.65|15994.65|10
1641884300000|2022-01-11 06:58:20|16116.09|15996.09|16116.06|15996.06|16116.37|15996.37|16115.76|15995.76|9
1641884310000|2022-01-11 06:58:30|16116.72|15996.72|16118.32|15998.32|16118.32|15998.32|16116.72|15996.72|9
1641884320000|2022-01-11 06:58:40|16118.31|15998.31|16117.71|15997.71|16118.31|15998.31|16117.71|15997.71|8
1641884330000|2022-01-11 06:58:50|16117.46|15997.46|16117.68|15997.68|16118|15998|16117.37|15997.37|10
1641884340000|2022-01-11 06:59:00|16117.67|15997.67|16117.54|15997.54|16117.76|15997.76|16116.97|15996.97|9
1641884350000|2022-01-11 06:59:10|16117.57|15997.57|16119.69|15999.69|16120.61|16000.61|16117.57|15997.57|10
1641884360000|2022-01-11 06:59:20|16119.57|15999.57|16119.42|15999.42|16119.67|15999.67|16119.42|15999.42|8
1641884370000|2022-01-11 06:59:30|16121.12|16001.12|16120.04|16000.04|16121.25|16001.25|16120.04|16000.04|9
1641884380000|2022-01-11 06:59:40|16120.15|16000.15|16120.8|16000.8|16120.93|16000.93|16120.03|16000.03|10
1641884390000|2022-01-11 06:59:50|16120.93|16000.93|16121.15|16001.15|16121.28|16001.28|16120.93|16000.93|9
1641884400000|2022-01-11 07:00:00|16121.63|16001.63|16123.12|16003.12|16123.12|16003.12|16121.46|16001.46|10
1641884410000|2022-01-11 07:00:10|16123.19|16003.19|16125.66|16005.66|16125.66|16005.66|16123.19|16003.19|10
1641884420000|2022-01-11 07:00:20|16125.44|16005.44|16130.27|16010.27|16130.27|16010.27|16125.44|16005.44|10
1641884430000|2022-01-11 07:00:30|16130.39|16010.39|16130.77|16010.77|16130.91|16010.91|16130.39|16010.39|10
1641884440000|2022-01-11 07:00:40|16131.93|16011.93|16131.58|16011.58|16131.97|16011.97|16130.97|16010.97|10
1641884450000|2022-01-11 07:00:50|16131.69|16011.69|16131.22|16011.22|16131.69|16011.69|16130.54|16010.54|10
1641884460000|2022-01-11 07:01:00|16131.44|16011.44|16132.3|16012.3|16132.45|16012.45|16131.3|16011.3|9
1641884470000|2022-01-11 07:01:10|16132.29|16012.29|16133.6|16013.6|16133.61|16013.61|16132.29|16012.29|10
1641884480000|2022-01-11 07:01:20|16133.78|16013.78|16139.42|16019.42|16139.42|16019.42|16133.78|16013.78|10
1641884490000|2022-01-11 07:01:30|16139.9|16019.9|16139.98|16019.98|16140.43|16020.43|16139.82|16019.82|10
1641884500000|2022-01-11 07:01:40|16140.14|16020.14|16140.47|16020.47|16140.5|16020.5|16139.98|16019.98|10
1641884510000|2022-01-11 07:01:50|16140.61|16020.61|16141.09|16021.09|16141.3|16021.3|16140.61|16020.61|10
1641884520000|2022-01-11 07:02:00|16141.21|16021.21|16143.45|16023.45|16143.45|16023.45|16141.21|16021.21|9
1641884530000|2022-01-11 07:02:10|16143.26|16023.26|16144.47|16024.47|16144.62|16024.62|16143.26|16023.26|10
1641884540000|2022-01-11 07:02:20|16144.35|16024.35|16146.13|16026.13|16146.13|16026.13|16144.24|16024.24|9
1641884550000|2022-01-11 07:02:30|16145.94|16025.94|16145.43|16025.43|16145.94|16025.94|16145.06|16025.06|10
1641884560000|2022-01-11 07:02:40|16145.46|16025.46|16143.5|16023.5|16145.46|16025.46|16143.5|16023.5|10
1641884570000|2022-01-11 07:02:50|16143.44|16023.44|16144.19|16024.19|16144.39|16024.39|16142.9|16022.9|9
1641884580000|2022-01-11 07:03:00|16144.35|16024.35|16144.94|16024.94|16145.05|16025.05|16144.35|16024.35|9
1641884590000|2022-01-11 07:03:10|16145.24|16025.24|16145.82|16025.82|16145.82|16025.82|16145.16|16025.16|10
1641884600000|2022-01-11 07:03:20|16145.98|16025.98|16145.2|16025.2|16145.98|16025.98|16144.95|16024.95|8
1641884610000|2022-01-11 07:03:30|16145.25|16025.25|16146.84|16026.84|16146.84|16026.84|16145.25|16025.25|10
1641884620000|2022-01-11 07:03:40|16146.61|16026.61|16146.18|16026.18|16146.82|16026.82|16145.76|16025.76|10
1641884630000|2022-01-11 07:03:50|16146.1|16026.1|16147.02|16027.02|16147.02|16027.02|16146.1|16026.1|9
1641884640000|2022-01-11 07:04:00|16147.45|16027.45|16147.35|16027.35|16147.45|16027.45|16146.65|16026.65|10
1641884650000|2022-01-11 07:04:10|16147.32|16027.32|16145.36|16025.36|16147.43|16027.43|16145.36|16025.36|10
1641884660000|2022-01-11 07:04:20|16145.11|16025.11|16144.86|16024.86|16145.23|16025.23|16144.86|16024.86|10
1641884670000|2022-01-11 07:04:30|16144.26|16024.26|16142.04|16022.04|16144.26|16024.26|16142.04|16022.04|10
1641884680000|2022-01-11 07:04:40|16141.45|16021.45|16139.11|16019.11|16141.45|16021.45|16139.02|16019.02|10
1641884690000|2022-01-11 07:04:50|16139.09|16019.09|16138.66|16018.66|16139.26|16019.26|16138.59|16018.59|10
1641884700000|2022-01-11 07:05:00|16138.39|16018.39|16135.63|16015.63|16138.39|16018.39|16135.63|16015.63|7
1641884710000|2022-01-11 07:05:10|16135.51|16015.51|16134.14|16014.14|16135.51|16015.51|16134.14|16014.14|9
1641884720000|2022-01-11 07:05:20|16133.72|16013.72|16131.86|16011.86|16133.72|16013.72|16131.86|16011.86|9
1641884730000|2022-01-11 07:05:30|16131.66|16011.66|16131.08|16011.08|16131.95|16011.95|16130.73|16010.73|10
1641884740000|2022-01-11 07:05:40|16130.9|16010.9|16128.63|16008.63|16131.36|16011.36|16128.63|16008.63|10
1641884750000|2022-01-11 07:05:50|16128.62|16008.62|16127.49|16007.49|16128.62|16008.62|16127.43|16007.43|10
1641884760000|2022-01-11 07:06:00|16127.33|16007.33|16128.33|16008.33|16128.33|16008.33|16126.99|16006.99|10
1641884770000|2022-01-11 07:06:10|16127.98|16007.98|16126.75|16006.75|16128.41|16008.41|16126.57|16006.57|10
1641884780000|2022-01-11 07:06:20|16127.05|16007.05|16131.45|16011.45|16132.34|16012.34|16127.05|16007.05|10
1641884790000|2022-01-11 07:06:30|16131.63|16011.63|16135.15|16015.15|16135.15|16015.15|16131.63|16011.63|10
1641884800000|2022-01-11 07:06:40|16135.19|16015.19|16135.96|16015.96|16137.06|16017.06|16135.19|16015.19|9
1641884810000|2022-01-11 07:06:50|16135.95|16015.95|16135.42|16015.42|16135.95|16015.95|16135.42|16015.42|10
1641884820000|2022-01-11 07:07:00|16135.32|16015.32|16135.81|16015.81|16135.81|16015.81|16134.91|16014.91|10
1641884830000|2022-01-11 07:07:10|16135.94|16015.94|16140.13|16020.13|16140.13|16020.13|16135.94|16015.94|10
1641884840000|2022-01-11 07:07:20|16140.58|16020.58|16141.24|16021.24|16141.91|16021.91|16140.58|16020.58|10
1641884850000|2022-01-11 07:07:30|16141.13|16021.13|16142.98|16022.98|16142.98|16022.98|16141.13|16021.13|9
1641884860000|2022-01-11 07:07:40|16143|16023|16148.95|16028.95|16148.95|16028.95|16142.67|16022.67|9
1641884870000|2022-01-11 07:07:50|16149.33|16029.33|16149.88|16029.88|16149.99|16029.99|16149.33|16029.33|10
1641884880000|2022-01-11 07:08:00|16149.95|16029.95|16151.06|16031.06|16151.06|16031.06|16149.95|16029.95|10
1641884890000|2022-01-11 07:08:10|16150.98|16030.98|16150.33|16030.33|16150.98|16030.98|16150.33|16030.33|10
1641884900000|2022-01-11 07:08:20|16150.26|16030.26|16150.92|16030.92|16150.92|16030.92|16150.26|16030.26|9
1641884910000|2022-01-11 07:08:30|16150.67|16030.67|16152.45|16032.45|16152.45|16032.45|16150.24|16030.24|10
1641884920000|2022-01-11 07:08:40|16152.55|16032.55|16153.04|16033.04|16153.04|16033.04|16152.05|16032.05|10
1641884930000|2022-01-11 07:08:50|16153.34|16033.34|16154.8|16034.8|16154.8|16034.8|16153.34|16033.34|10
1641884940000|2022-01-11 07:09:00|16154.98|16034.98|16155.31|16035.31|16156.25|16036.25|16154.98|16034.98|10
1641884950000|2022-01-11 07:09:10|16155.12|16035.12|16154.62|16034.62|16155.18|16035.18|16154.62|16034.62|10
1641884960000|2022-01-11 07:09:20|16154.76|16034.76|16154.62|16034.62|16155.91|16035.91|16154.62|16034.62|10
1641884970000|2022-01-11 07:09:30|16154.65|16034.65|16154.13|16034.13|16155.22|16035.22|16154.13|16034.13|10
1641884980000|2022-01-11 07:09:40|16154.27|16034.27|16153.32|16033.32|16154.27|16034.27|16152.92|16032.92|9
1641884990000|2022-01-11 07:09:50|16153.26|16033.26|16154.92|16034.92|16154.92|16034.92|16153.26|16033.26|9
1641885000000|2022-01-11 07:10:00|16154.88|16034.88|16155.37|16035.37|16155.37|16035.37|16154.55|16034.55|10
1641885010000|2022-01-11 07:10:10|16156.47|16036.47|16158.82|16038.82|16158.89|16038.89|16156.47|16036.47|10
1641885020000|2022-01-11 07:10:20|16159.19|16039.19|16160.14|16040.14|16160.16|16040.16|16159.19|16039.19|10
1641885030000|2022-01-11 07:10:30|16160.31|16040.31|16161.29|16041.29|16161.29|16041.29|16160.31|16040.31|10
1641885040000|2022-01-11 07:10:40|16162.5|16042.5|16163.45|16043.45|16163.45|16043.45|16162.46|16042.46|9
1641885050000|2022-01-11 07:10:50|16163.16|16043.16|16161.93|16041.93|16163.23|16043.23|16161.93|16041.93|10
1641885060000|2022-01-11 07:11:00|16161.68|16041.68|16159.69|16039.69|16161.87|16041.87|16159.69|16039.69|10
1641885070000|2022-01-11 07:11:10|16159.79|16039.79|16159.3|16039.3|16159.86|16039.86|16159.3|16039.3|10
1641885080000|2022-01-11 07:11:20|16158.95|16038.95|16156.09|16036.09|16159.05|16039.05|16156.09|16036.09|10
1641885090000|2022-01-11 07:11:30|16155.7|16035.7|16154.08|16034.08|16155.87|16035.87|16154.04|16034.04|10
1641885100000|2022-01-11 07:11:40|16154.01|16034.01|16155.86|16035.86|16155.97|16035.97|16153.77|16033.77|10
1641885110000|2022-01-11 07:11:50|16155.62|16035.62|16155.69|16035.69|16156.31|16036.31|16155.47|16035.47|9
1641885120000|2022-01-11 07:12:00|16155.61|16035.61|16153.08|16033.08|16155.61|16035.61|16153.08|16033.08|10
1641885130000|2022-01-11 07:12:10|16152.52|16032.52|16152.4|16032.4|16152.69|16032.69|16152.21|16032.21|10
1641885140000|2022-01-11 07:12:20|16152.29|16032.29|16152.56|16032.56|16153.05|16033.05|16152.29|16032.29|8
1641885150000|2022-01-11 07:12:30|16152.46|16032.46|16153.2|16033.2|16153.21|16033.21|16152.3|16032.3|9
1641885160000|2022-01-11 07:12:40|16153.17|16033.17|16152.53|16032.53|16153.17|16033.17|16152.3|16032.3|8
1641885170000|2022-01-11 07:12:50|16152.52|16032.52|16151.36|16031.36|16152.52|16032.52|16151.33|16031.33|10
1641885180000|2022-01-11 07:13:00|16151.18|16031.18|16150.41|16030.41|16151.18|16031.18|16150.41|16030.41|9
1641885190000|2022-01-11 07:13:10|16150.91|16030.91|16150.32|16030.32|16150.93|16030.93|16150.32|16030.32|6
1641885200000|2022-01-11 07:13:20|16150.19|16030.19|16149.44|16029.44|16150.67|16030.67|16149.41|16029.41|10
1641885210000|2022-01-11 07:13:30|16149.53|16029.53|16147.87|16027.87|16149.55|16029.55|16147.86|16027.86|10
1641885220000|2022-01-11 07:13:40|16148.49|16028.49|16147.49|16027.49|16148.93|16028.93|16147.49|16027.49|10
1641885230000|2022-01-11 07:13:50|16147.57|16027.57|16146.4|16026.4|16147.57|16027.57|16146.3|16026.3|10
1641885240000|2022-01-11 07:14:00|16146.6|16026.6|16146.29|16026.29|16146.92|16026.92|16145.62|16025.62|10
1641885250000|2022-01-11 07:14:10|16146.46|16026.46|16145.37|16025.37|16146.72|16026.72|16145.37|16025.37|8
1641885260000|2022-01-11 07:14:20|16145.55|16025.55|16145.98|16025.98|16145.98|16025.98|16145.47|16025.47|10
1641885270000|2022-01-11 07:14:30|16146.28|16026.28|16146.11|16026.11|16146.39|16026.39|16145.93|16025.93|9
1641885280000|2022-01-11 07:14:40|16146.19|16026.19|16145.88|16025.88|16146.19|16026.19|16145.37|16025.37|9
1641885290000|2022-01-11 07:14:50|16145.87|16025.87|16145.71|16025.71|16145.91|16025.91|16145.31|16025.31|10
1641885300000|2022-01-11 07:15:00|16145.62|16025.62|16145.91|16025.91|16146.28|16026.28|16145.54|16025.54|10
1641885310000|2022-01-11 07:15:10|16145.85|16025.85|16146.56|16026.56|16146.6|16026.6|16145.85|16025.85|10
1641885320000|2022-01-11 07:15:20|16146.68|16026.68|16148.54|16028.54|16148.54|16028.54|16146.68|16026.68|9
1641885330000|2022-01-11 07:15:30|16148.03|16028.03|16148.74|16028.74|16149|16029|16147.68|16027.68|10
1641885340000|2022-01-11 07:15:40|16149.86|16029.86|16153.78|16033.78|16153.78|16033.78|16149.86|16029.86|10
1641885350000|2022-01-11 07:15:50|16153.84|16033.84|16155.86|16035.86|16155.86|16035.86|16153.84|16033.84|9
1641885360000|2022-01-11 07:16:00|16155.73|16035.73|16156.42|16036.42|16156.42|16036.42|16155.73|16035.73|9
1641885370000|2022-01-11 07:16:10|16156.49|16036.49|16156.33|16036.33|16156.89|16036.89|16156.31|16036.31|10
1641885380000|2022-01-11 07:16:20|16156.31|16036.31|16155.71|16035.71|16156.55|16036.55|16155.71|16035.71|10
1641885390000|2022-01-11 07:16:30|16156.07|16036.07|16156.63|16036.63|16156.63|16036.63|16156.07|16036.07|9
1641885400000|2022-01-11 07:16:40|16156.77|16036.77|16156.11|16036.11|16157.17|16037.17|16156.11|16036.11|10
1641885410000|2022-01-11 07:16:50|16156.82|16036.82|16162.34|16042.34|16162.34|16042.34|16156.82|16036.82|9
1641885420000|2022-01-11 07:17:00|16162.44|16042.44|16163.54|16043.54|16163.54|16043.54|16162.44|16042.44|10
1641885430000|2022-01-11 07:17:10|16163.75|16043.75|16164.37|16044.37|16164.59|16044.59|16163.75|16043.75|9
1641885440000|2022-01-11 07:17:20|16163.92|16043.92|16163.28|16043.28|16164.08|16044.08|16163.27|16043.27|10
1641885450000|2022-01-11 07:17:30|16163.76|16043.76|16164.29|16044.29|16164.29|16044.29|16163.58|16043.58|9
1641885460000|2022-01-11 07:17:40|16164.26|16044.26|16165.32|16045.32|16165.35|16045.35|16164.26|16044.26|9
1641885470000|2022-01-11 07:17:50|16165.31|16045.31|16165.05|16045.05|16165.5|16045.5|16164.95|16044.95|10
1641885480000|2022-01-11 07:18:00|16164.56|16044.56|16165.81|16045.81|16165.81|16045.81|16164.56|16044.56|9
1641885490000|2022-01-11 07:18:10|16165.79|16045.79|16167.08|16047.08|16167.34|16047.34|16165.79|16045.79|9
1641885500000|2022-01-11 07:18:20|16167.22|16047.22|16170.54|16050.54|16170.54|16050.54|16167.22|16047.22|9
1641885510000|2022-01-11 07:18:30|16171.13|16051.13|16172.71|16052.71|16172.78|16052.78|16171.13|16051.13|10
1641885520000|2022-01-11 07:18:40|16172.09|16052.09|16170.86|16050.86|16172.09|16052.09|16170.78|16050.78|9
1641885530000|2022-01-11 07:18:50|16170.79|16050.79|16172.1|16052.1|16172.29|16052.29|16170.79|16050.79|10
1641885540000|2022-01-11 07:19:00|16172.12|16052.12|16173.69|16053.69|16173.69|16053.69|16172.12|16052.12|9
1641885550000|2022-01-11 07:19:10|16173.74|16053.74|16174.16|16054.16|16174.16|16054.16|16173.58|16053.58|10
1641885560000|2022-01-11 07:19:20|16174.48|16054.48|16173.17|16053.17|16174.73|16054.73|16173.17|16053.17|10
1641885570000|2022-01-11 07:19:30|16173.8|16053.8|16173.83|16053.83|16174.19|16054.19|16173.14|16053.14|10
1641885580000|2022-01-11 07:19:40|16173.31|16053.31|16172.44|16052.44|16173.38|16053.38|16172.44|16052.44|10
1641885590000|2022-01-11 07:19:50|16173.13|16053.13|16176.12|16056.12|16176.12|16056.12|16173.13|16053.13|10
1641885600000|2022-01-11 07:20:00|16176.51|16056.51|16177.13|16057.13|16177.13|16057.13|16176.51|16056.51|8
1641885610000|2022-01-11 07:20:10|16177.1|16057.1|16176.82|16056.82|16177.41|16057.41|16176.65|16056.65|10
1641885620000|2022-01-11 07:20:20|16176.83|16056.83|16176.46|16056.46|16177.14|16057.14|16176.21|16056.21|10
1641885630000|2022-01-11 07:20:30|16176.52|16056.52|16176.06|16056.06|16176.9|16056.9|16176.02|16056.02|10
1641885640000|2022-01-11 07:20:40|16176.39|16056.39|16175.51|16055.51|16176.67|16056.67|16175.51|16055.51|9
1641885650000|2022-01-11 07:20:50|16175.02|16055.02|16174.93|16054.93|16175.02|16055.02|16174.65|16054.65|9
1641885660000|2022-01-11 07:21:00|16174.3|16054.3|16173.62|16053.62|16174.34|16054.34|16173.62|16053.62|9
1641885670000|2022-01-11 07:21:10|16173.32|16053.32|16171.35|16051.35|16173.32|16053.32|16171.35|16051.35|9
1641885680000|2022-01-11 07:21:20|16171.51|16051.51|16169.18|16049.18|16171.51|16051.51|16169.18|16049.18|8
1641885690000|2022-01-11 07:21:30|16169.23|16049.23|16167.66|16047.66|16169.53|16049.53|16167.53|16047.53|9
1641885700000|2022-01-11 07:21:40|16167.7|16047.7|16166.9|16046.9|16167.7|16047.7|16166.9|16046.9|9
1641885710000|2022-01-11 07:21:50|16166.82|16046.82|16165.86|16045.86|16166.82|16046.82|16165.41|16045.41|8
1641885720000|2022-01-11 07:22:00|16165.14|16045.14|16164.58|16044.58|16165.23|16045.23|16164.37|16044.37|9
1641885730000|2022-01-11 07:22:10|16164.43|16044.43|16164|16044|16164.43|16044.43|16164|16044|8
1641885740000|2022-01-11 07:22:20|16164.06|16044.06|16162.88|16042.88|16164.1|16044.1|16162.85|16042.85|10
1641885750000|2022-01-11 07:22:30|16162.85|16042.85|16162.51|16042.51|16162.87|16042.87|16162.39|16042.39|10
1641885760000|2022-01-11 07:22:40|16162.59|16042.59|16162.21|16042.21|16162.59|16042.59|16162.02|16042.02|10
1641885770000|2022-01-11 07:22:50|16162.2|16042.2|16163.32|16043.32|16163.32|16043.32|16161.89|16041.89|9
1641885780000|2022-01-11 07:23:00|16163.28|16043.28|16164.17|16044.17|16164.56|16044.56|16163.28|16043.28|9
1641885790000|2022-01-11 07:23:10|16164.27|16044.27|16164.98|16044.98|16164.98|16044.98|16164.26|16044.26|9
1641885800000|2022-01-11 07:23:20|16164.94|16044.94|16164.49|16044.49|16164.94|16044.94|16164.24|16044.24|9
1641885810000|2022-01-11 07:23:30|16164.59|16044.59|16164.59|16044.59|16165.04|16045.04|16164.57|16044.57|10
1641885820000|2022-01-11 07:23:40|16164.66|16044.66|16163.81|16043.81|16164.66|16044.66|16163.81|16043.81|10
1641885830000|2022-01-11 07:23:50|16163.34|16043.34|16162.18|16042.18|16163.34|16043.34|16162.13|16042.13|8
1641885840000|2022-01-11 07:24:00|16161.9|16041.9|16162.6|16042.6|16162.7|16042.7|16161.9|16041.9|10
1641885850000|2022-01-11 07:24:10|16163.17|16043.17|16162.24|16042.24|16163.32|16043.32|16162.01|16042.01|9
1641885860000|2022-01-11 07:24:20|16162.02|16042.02|16160.14|16040.14|16162.02|16042.02|16160.14|16040.14|10
1641885870000|2022-01-11 07:24:30|16159.31|16039.31|16158.42|16038.42|16159.31|16039.31|16157.87|16037.87|10
1641885880000|2022-01-11 07:24:40|16158.47|16038.47|16158.46|16038.46|16158.93|16038.93|16158.46|16038.46|10
1641885890000|2022-01-11 07:24:50|16158.52|16038.52|16158.07|16038.07|16158.53|16038.53|16158|16038|10
1641885900000|2022-01-11 07:25:00|16158.18|16038.18|16159.12|16039.12|16159.12|16039.12|16158.18|16038.18|8
1641885910000|2022-01-11 07:25:10|16159.3|16039.3|16160.86|16040.86|16160.86|16040.86|16159.3|16039.3|10
1641885920000|2022-01-11 07:25:20|16160.77|16040.77|16160.9|16040.9|16161.13|16041.13|16160.7|16040.7|10
1641885930000|2022-01-11 07:25:30|16160.82|16040.82|16160.5|16040.5|16161.08|16041.08|16160.5|16040.5|10
1641885940000|2022-01-11 07:25:40|16160.22|16040.22|16159.5|16039.5|16160.29|16040.29|16159.5|16039.5|10
1641885950000|2022-01-11 07:25:50|16159.26|16039.26|16159.28|16039.28|16159.33|16039.33|16159.16|16039.16|8
1641885960000|2022-01-11 07:26:00|16159.17|16039.17|16159.16|16039.16|16159.29|16039.29|16159.07|16039.07|8
1641885970000|2022-01-11 07:26:10|16158.92|16038.92|16158.81|16038.81|16159.52|16039.52|16158.81|16038.81|10
1641885980000|2022-01-11 07:26:20|16158.88|16038.88|16157.14|16037.14|16158.88|16038.88|16157.14|16037.14|10
1641885990000|2022-01-11 07:26:30|16156.84|16036.84|16156.03|16036.03|16157.25|16037.25|16156.03|16036.03|9
1641886000000|2022-01-11 07:26:40|16155.81|16035.81|16155.5|16035.5|16155.81|16035.81|16155.22|16035.22|9
1641886010000|2022-01-11 07:26:50|16155.67|16035.67|16155.5|16035.5|16156.69|16036.69|16155.5|16035.5|9
1641886020000|2022-01-11 07:27:00|16156.02|16036.02|16157.88|16037.88|16157.88|16037.88|16156.02|16036.02|10
1641886030000|2022-01-11 07:27:10|16157.84|16037.84|16157.82|16037.82|16158.53|16038.53|16157.62|16037.62|9
1641886040000|2022-01-11 07:27:20|16158.15|16038.15|16154.74|16034.74|16158.69|16038.69|16154.74|16034.74|9
1641886050000|2022-01-11 07:27:30|16155.64|16035.64|16153.14|16033.14|16155.64|16035.64|16152.96|16032.96|10
1641886060000|2022-01-11 07:27:40|16153.39|16033.39|16152.42|16032.42|16153.39|16033.39|16151.73|16031.73|10
1641886070000|2022-01-11 07:27:50|16152.48|16032.48|16152.43|16032.43|16152.75|16032.75|16152.43|16032.43|9
1641886080000|2022-01-11 07:28:00|16152.64|16032.64|16153|16033|16153|16033|16152.53|16032.53|9
1641886090000|2022-01-11 07:28:10|16152.85|16032.85|16152.33|16032.33|16152.85|16032.85|16152.33|16032.33|9
1641886100000|2022-01-11 07:28:20|16152.34|16032.34|16152.69|16032.69|16152.7|16032.7|16152.34|16032.34|9
1641886110000|2022-01-11 07:28:30|16152.7|16032.7|16152.46|16032.46|16153.53|16033.53|16152.46|16032.46|9
1641886120000|2022-01-11 07:28:40|16152.7|16032.7|16151.67|16031.67|16152.7|16032.7|16151.67|16031.67|9
1641886130000|2022-01-11 07:28:50|16151.55|16031.55|16150.04|16030.04|16151.55|16031.55|16149.93|16029.93|7
1641886140000|2022-01-11 07:29:00|16149.98|16029.98|16148.34|16028.34|16150.05|16030.05|16148.34|16028.34|10
1641886150000|2022-01-11 07:29:10|16148.45|16028.45|16147.23|16027.23|16148.45|16028.45|16146.72|16026.72|10
1641886160000|2022-01-11 07:29:20|16147.67|16027.67|16148.47|16028.47|16148.57|16028.57|16147.31|16027.31|10
1641886170000|2022-01-11 07:29:30|16148.55|16028.55|16148.67|16028.67|16148.94|16028.94|16148.06|16028.06|10
1641886180000|2022-01-11 07:29:40|16148.58|16028.58|16148.62|16028.62|16148.7|16028.7|16148.22|16028.22|9
1641886190000|2022-01-11 07:29:50|16148.43|16028.43|16148.75|16028.75|16149.1|16029.1|16148.37|16028.37|10
1641886200000|2022-01-11 07:30:00|16148.72|16028.72|16146.66|16026.66|16148.72|16028.72|16146.66|16026.66|10
1641886210000|2022-01-11 07:30:10|16146.49|16026.49|16142.53|16022.53|16146.49|16026.49|16142.53|16022.53|10
1641886220000|2022-01-11 07:30:20|16142.37|16022.37|16140.88|16020.88|16142.37|16022.37|16140.26|16020.26|9
1641886230000|2022-01-11 07:30:30|16141.44|16021.44|16143.22|16023.22|16143.22|16023.22|16141.44|16021.44|10
1641886240000|2022-01-11 07:30:40|16143.33|16023.33|16145.94|16025.94|16145.94|16025.94|16143.33|16023.33|10
1641886250000|2022-01-11 07:30:50|16145.86|16025.86|16146.52|16026.52|16146.89|16026.89|16145.55|16025.55|9
1641886260000|2022-01-11 07:31:00|16146.11|16026.11|16147.54|16027.54|16147.54|16027.54|16146.11|16026.11|10
1641886270000|2022-01-11 07:31:10|16147.79|16027.79|16149.27|16029.27|16149.27|16029.27|16147.79|16027.79|10
1641886280000|2022-01-11 07:31:20|16150.01|16030.01|16149.19|16029.19|16150.63|16030.63|16149.19|16029.19|9
1641886290000|2022-01-11 07:31:30|16149.22|16029.22|16146.43|16026.43|16149.38|16029.38|16146.43|16026.43|10
1641886300000|2022-01-11 07:31:40|16146.97|16026.97|16147.68|16027.68|16147.68|16027.68|16146.84|16026.84|10
1641886310000|2022-01-11 07:31:50|16147.6|16027.6|16148.83|16028.83|16148.86|16028.86|16147.54|16027.54|10
1641886320000|2022-01-11 07:32:00|16148.67|16028.67|16149.57|16029.57|16149.57|16029.57|16148.67|16028.67|10
1641886330000|2022-01-11 07:32:10|16149.6|16029.6|16149.28|16029.28|16149.6|16029.6|16148.9|16028.9|8
1641886340000|2022-01-11 07:32:20|16149.23|16029.23|16149.42|16029.42|16149.63|16029.63|16149.22|16029.22|9
1641886350000|2022-01-11 07:32:30|16149.53|16029.53|16149.75|16029.75|16149.8|16029.8|16149.5|16029.5|9
1641886360000|2022-01-11 07:32:40|16149.68|16029.68|16150.42|16030.42|16150.42|16030.42|16149.4|16029.4|10
1641886370000|2022-01-11 07:32:50|16150.54|16030.54|16149.67|16029.67|16150.7|16030.7|16149.67|16029.67|9
1641886380000|2022-01-11 07:33:00|16149.43|16029.43|16149.16|16029.16|16149.43|16029.43|16148.96|16028.96|10
1641886390000|2022-01-11 07:33:10|16149.07|16029.07|16149.58|16029.58|16149.58|16029.58|16149.07|16029.07|9
1641886400000|2022-01-11 07:33:20|16150.03|16030.03|16149.88|16029.88|16150.13|16030.13|16149.72|16029.72|9
1641886410000|2022-01-11 07:33:30|16149.99|16029.99|16149.6|16029.6|16150.42|16030.42|16149.6|16029.6|9
1641886420000|2022-01-11 07:33:40|16149.64|16029.64|16149.82|16029.82|16150.32|16030.32|16149.64|16029.64|9
1641886430000|2022-01-11 07:33:50|16149.81|16029.81|16147.43|16027.43|16149.96|16029.96|16147.33|16027.33|10
1641886440000|2022-01-11 07:34:00|16147.52|16027.52|16147.01|16027.01|16147.52|16027.52|16146.86|16026.86|8
1641886450000|2022-01-11 07:34:10|16146.72|16026.72|16146.65|16026.65|16147.08|16027.08|16146.06|16026.06|10
1641886460000|2022-01-11 07:34:20|16146.73|16026.73|16146.51|16026.51|16146.73|16026.73|16146.47|16026.47|9
1641886470000|2022-01-11 07:34:30|16146.45|16026.45|16147.4|16027.4|16147.4|16027.4|16146.44|16026.44|10
1641886480000|2022-01-11 07:34:40|16147.64|16027.64|16149.46|16029.46|16149.46|16029.46|16147.64|16027.64|10
1641886490000|2022-01-11 07:34:50|16149.47|16029.47|16148.84|16028.84|16149.51|16029.51|16148.84|16028.84|9
1641886500000|2022-01-11 07:35:00|16148.98|16028.98|16148.47|16028.47|16148.98|16028.98|16148.41|16028.41|8
1641886510000|2022-01-11 07:35:10|16148.55|16028.55|16149.97|16029.97|16149.97|16029.97|16148.46|16028.46|10
1641886520000|2022-01-11 07:35:20|16150.19|16030.19|16151.43|16031.43|16151.43|16031.43|16150.19|16030.19|9
1641886530000|2022-01-11 07:35:30|16151.4|16031.4|16150.94|16030.94|16151.76|16031.76|16150.8|16030.8|9
1641886540000|2022-01-11 07:35:40|16151.06|16031.06|16151.87|16031.87|16151.94|16031.94|16151.06|16031.06|9
1641886550000|2022-01-11 07:35:50|16151.9|16031.9|16146.86|16026.86|16152.34|16032.34|16146.86|16026.86|10
1641886560000|2022-01-11 07:36:00|16146.65|16026.65|16144.45|16024.45|16146.65|16026.65|16144.39|16024.39|10
1641886570000|2022-01-11 07:36:10|16144.55|16024.55|16145.08|16025.08|16145.64|16025.64|16144.55|16024.55|10
1641886580000|2022-01-11 07:36:20|16144.9|16024.9|16144.75|16024.75|16145.53|16025.53|16144.64|16024.64|10
1641886590000|2022-01-11 07:36:30|16144.85|16024.85|16143.94|16023.94|16144.85|16024.85|16143.94|16023.94|10
1641886600000|2022-01-11 07:36:40|16144.18|16024.18|16143.09|16023.09|16144.23|16024.23|16143.09|16023.09|10
1641886610000|2022-01-11 07:36:50|16142.32|16022.32|16137.99|16017.99|16142.32|16022.32|16137.99|16017.99|9
1641886620000|2022-01-11 07:37:00|16138.14|16018.14|16136.51|16016.51|16138.14|16018.14|16136.51|16016.51|10
1641886630000|2022-01-11 07:37:10|16136.5|16016.5|16134.47|16014.47|16136.64|16016.64|16134.47|16014.47|9
1641886640000|2022-01-11 07:37:20|16134.37|16014.37|16132.61|16012.61|16134.37|16014.37|16132.61|16012.61|10
1641886650000|2022-01-11 07:37:30|16132.29|16012.29|16130.48|16010.48|16132.29|16012.29|16130.32|16010.32|10
1641886660000|2022-01-11 07:37:40|16130.28|16010.28|16129.79|16009.79|16130.52|16010.52|16129.7|16009.7|9
1641886670000|2022-01-11 07:37:50|16129.78|16009.78|16127.37|16007.37|16129.78|16009.78|16127.37|16007.37|9
1641886680000|2022-01-11 07:38:00|16126.85|16006.85|16126.65|16006.65|16127.56|16007.56|16126.04|16006.04|9
1641886690000|2022-01-11 07:38:10|16125.43|16005.43|16122.92|16002.92|16125.52|16005.52|16122.92|16002.92|10
1641886700000|2022-01-11 07:38:20|16122.76|16002.76|16119.75|15999.75|16122.76|16002.76|16119.75|15999.75|10
1641886710000|2022-01-11 07:38:30|16119.21|15999.21|16115.39|15995.39|16119.21|15999.21|16115.16|15995.16|10
1641886720000|2022-01-11 07:38:40|16115.69|15995.69|16114.7|15994.7|16115.78|15995.78|16114.5|15994.5|9
1641886730000|2022-01-11 07:38:50|16114.71|15994.71|16113.64|15993.64|16114.72|15994.72|16113.6|15993.6|10
1641886740000|2022-01-11 07:39:00|16113.49|15993.49|16115.08|15995.08|16115.24|15995.24|16112.62|15992.62|10
1641886750000|2022-01-11 07:39:10|16115.09|15995.09|16116.1|15996.1|16116.17|15996.17|16115.09|15995.09|9
1641886760000|2022-01-11 07:39:20|16116.33|15996.33|16116.4|15996.4|16116.65|15996.65|16116.15|15996.15|9
1641886770000|2022-01-11 07:39:30|16116.38|15996.38|16119.23|15999.23|16119.23|15999.23|16116.38|15996.38|9
1641886780000|2022-01-11 07:39:40|16119.59|15999.59|16120.17|16000.17|16120.17|16000.17|16119.59|15999.59|8
1641886790000|2022-01-11 07:39:50|16120.53|16000.53|16118.59|15998.59|16120.53|16000.53|16118.59|15998.59|10
1641886800000|2022-01-11 07:40:00|16119.46|15999.46|16119.06|15999.06|16119.46|15999.46|16118.92|15998.92|8
1641886810000|2022-01-11 07:40:10|16119.42|15999.42|16121.38|16001.38|16121.38|16001.38|16119.28|15999.28|10
1641886820000|2022-01-11 07:40:20|16121.88|16001.88|16123.77|16003.77|16123.77|16003.77|16121.77|16001.77|10
1641886830000|2022-01-11 07:40:30|16123.92|16003.92|16124.3|16004.3|16124.52|16004.52|16123.92|16003.92|10
1641886840000|2022-01-11 07:40:40|16124.41|16004.41|16124.73|16004.73|16124.73|16004.73|16124.33|16004.33|7
1641886850000|2022-01-11 07:40:50|16125.11|16005.11|16125.35|16005.35|16125.91|16005.91|16125.09|16005.09|9
1641886860000|2022-01-11 07:41:00|16125.51|16005.51|16125.27|16005.27|16125.56|16005.56|16125.27|16005.27|9
1641886870000|2022-01-11 07:41:10|16125.4|16005.4|16125.71|16005.71|16125.89|16005.89|16125.4|16005.4|8
1641886880000|2022-01-11 07:41:20|16125.67|16005.67|16126.51|16006.51|16126.51|16006.51|16125.41|16005.41|9
1641886890000|2022-01-11 07:41:30|16126.54|16006.54|16126.11|16006.11|16126.54|16006.54|16126.11|16006.11|6
1641886900000|2022-01-11 07:41:40|16126.21|16006.21|16126.85|16006.85|16126.85|16006.85|16126.01|16006.01|9
1641886910000|2022-01-11 07:41:50|16127.31|16007.31|16126.26|16006.26|16127.43|16007.43|16126.26|16006.26|9
1641886920000|2022-01-11 07:42:00|16125.85|16005.85|16125.85|16005.85|16125.85|16005.85|16125.58|16005.58|10
1641886930000|2022-01-11 07:42:10|16126|16006|16126.2|16006.2|16126.38|16006.38|16125.9|16005.9|10
1641886940000|2022-01-11 07:42:20|16126.38|16006.38|16126.72|16006.72|16126.72|16006.72|16125.75|16005.75|5
1641886950000|2022-01-11 07:42:30|16126.8|16006.8|16126.95|16006.95|16127.26|16007.26|16126.73|16006.73|10
1641886960000|2022-01-11 07:42:40|16126.94|16006.94|16126.6|16006.6|16127.14|16007.14|16126.33|16006.33|9
1641886970000|2022-01-11 07:42:50|16126.67|16006.67|16127.24|16007.24|16127.24|16007.24|16126.49|16006.49|10
1641886980000|2022-01-11 07:43:00|16127.4|16007.4|16127.6|16007.6|16128.02|16008.02|16127.34|16007.34|10
1641886990000|2022-01-11 07:43:10|16127.84|16007.84|16128.07|16008.07|16128.16|16008.16|16127.84|16007.84|10
1641887000000|2022-01-11 07:43:20|16128.19|16008.19|16127.05|16007.05|16128.42|16008.42|16127.05|16007.05|10
1641887010000|2022-01-11 07:43:30|16127.12|16007.12|16124.84|16004.84|16127.24|16007.24|16124.84|16004.84|10
1641887020000|2022-01-11 07:43:40|16124.5|16004.5|16122.82|16002.82|16124.5|16004.5|16122.82|16002.82|10
1641887030000|2022-01-11 07:43:50|16122.53|16002.53|16121.05|16001.05|16122.53|16002.53|16120.98|16000.98|10
1641887040000|2022-01-11 07:44:00|16121.21|16001.21|16120.6|16000.6|16121.84|16001.84|16120.6|16000.6|9
1641887050000|2022-01-11 07:44:10|16120.5|16000.5|16119.01|15999.01|16120.5|16000.5|16119.01|15999.01|10
1641887060000|2022-01-11 07:44:20|16118.85|15998.85|16117.6|15997.6|16118.85|15998.85|16117.56|15997.56|10
1641887070000|2022-01-11 07:44:30|16117.58|15997.58|16118.48|15998.48|16118.53|15998.53|16117.58|15997.58|10
1641887080000|2022-01-11 07:44:40|16118.46|15998.46|16117.77|15997.77|16118.71|15998.71|16117.64|15997.64|9
1641887090000|2022-01-11 07:44:50|16117.62|15997.62|16118.92|15998.92|16118.92|15998.92|16117.53|15997.53|9
1641887100000|2022-01-11 07:45:00|16118.8|15998.8|16117.86|15997.86|16118.8|15998.8|16117.7|15997.7|9
1641887110000|2022-01-11 07:45:10|16118.08|15998.08|16118.87|15998.87|16118.87|15998.87|16117.9|15997.9|10
1641887120000|2022-01-11 07:45:20|16118.98|15998.98|16120.55|16000.55|16120.55|16000.55|16118.98|15998.98|9
1641887130000|2022-01-11 07:45:30|16120.77|16000.77|16120.29|16000.29|16121.06|16001.06|16120.29|16000.29|10
1641887140000|2022-01-11 07:45:40|16120.23|16000.23|16119.83|15999.83|16120.23|16000.23|16118.88|15998.88|9
1641887150000|2022-01-11 07:45:50|16120.37|16000.37|16119.76|15999.76|16120.37|16000.37|16119.67|15999.67|9
1641887160000|2022-01-11 07:46:00|16119.53|15999.53|16117.5|15997.5|16119.53|15999.53|16117.5|15997.5|10
1641887170000|2022-01-11 07:46:10|16117.34|15997.34|16117.13|15997.13|16117.81|15997.81|16117|15997|10
1641887180000|2022-01-11 07:46:20|16116.65|15996.65|16113.43|15993.43|16116.65|15996.65|16113.43|15993.43|10
1641887190000|2022-01-11 07:46:30|16113.21|15993.21|16114|15994|16114|15994|16113.21|15993.21|10
1641887200000|2022-01-11 07:46:40|16113.52|15993.52|16113.62|15993.62|16113.75|15993.75|16112.93|15992.93|10
1641887210000|2022-01-11 07:46:50|16113.43|15993.43|16110.3|15990.3|16113.43|15993.43|16110.3|15990.3|10
1641887220000|2022-01-11 07:47:00|16110.38|15990.38|16110.55|15990.55|16111.04|15991.04|16110.38|15990.38|10
1641887230000|2022-01-11 07:47:10|16110.96|15990.96|16113.66|15993.66|16113.66|15993.66|16110.76|15990.76|9
1641887240000|2022-01-11 07:47:20|16114.3|15994.3|16116.15|15996.15|16116.15|15996.15|16114.3|15994.3|10
1641887250000|2022-01-11 07:47:30|16116.78|15996.78|16119.46|15999.46|16119.55|15999.55|16116.78|15996.78|10
1641887260000|2022-01-11 07:47:40|16119.75|15999.75|16120.38|16000.38|16120.71|16000.71|16119.75|15999.75|10
1641887270000|2022-01-11 07:47:50|16120.31|16000.31|16120.17|16000.17|16120.78|16000.78|16120.17|16000.17|9
1641887280000|2022-01-11 07:48:00|16119.48|15999.48|16121.48|16001.48|16121.48|16001.48|16119.48|15999.48|10
1641887290000|2022-01-11 07:48:10|16121.72|16001.72|16122.48|16002.48|16122.77|16002.77|16121.72|16001.72|10
1641887300000|2022-01-11 07:48:20|16122.8|16002.8|16124.84|16004.84|16124.84|16004.84|16122.8|16002.8|9
1641887310000|2022-01-11 07:48:30|16125.14|16005.14|16128.98|16008.98|16128.98|16008.98|16125.14|16005.14|9
1641887320000|2022-01-11 07:48:40|16129.07|16009.07|16131.08|16011.08|16131.08|16011.08|16129.07|16009.07|10
1641887330000|2022-01-11 07:48:50|16131.56|16011.56|16131.46|16011.46|16132.05|16012.05|16131.21|16011.21|10
1641887340000|2022-01-11 07:49:00|16131.18|16011.18|16131.39|16011.39|16131.45|16011.45|16131.12|16011.12|8
1641887350000|2022-01-11 07:49:10|16131.46|16011.46|16133.44|16013.44|16134.15|16014.15|16131.46|16011.46|9
1641887360000|2022-01-11 07:49:20|16133.39|16013.39|16134.54|16014.54|16134.54|16014.54|16133.12|16013.12|9
1641887370000|2022-01-11 07:49:30|16134.57|16014.57|16134.45|16014.45|16134.61|16014.61|16134.01|16014.01|10
1641887380000|2022-01-11 07:49:40|16134.09|16014.09|16136.76|16016.76|16136.76|16016.76|16134.09|16014.09|10
1641887390000|2022-01-11 07:49:50|16136.88|16016.88|16137.88|16017.88|16137.88|16017.88|16136.79|16016.79|9
1641887400000|2022-01-11 07:50:00|16138.05|16018.05|16138.21|16018.21|16138.58|16018.58|16138.05|16018.05|10
1641887410000|2022-01-11 07:50:10|16138.16|16018.16|16140.76|16020.76|16140.76|16020.76|16138.16|16018.16|8
1641887420000|2022-01-11 07:50:20|16140.88|16020.88|16143.21|16023.21|16143.24|16023.24|16140.88|16020.88|10
1641887430000|2022-01-11 07:50:30|16143.28|16023.28|16143.81|16023.81|16143.81|16023.81|16142.77|16022.77|10
1641887440000|2022-01-11 07:50:40|16143.65|16023.65|16143.74|16023.74|16143.95|16023.95|16143.58|16023.58|10
1641887450000|2022-01-11 07:50:50|16143.22|16023.22|16143.96|16023.96|16144.26|16024.26|16143.22|16023.22|9
1641887460000|2022-01-11 07:51:00|16144.02|16024.02|16144.82|16024.82|16144.82|16024.82|16143.46|16023.46|10
1641887470000|2022-01-11 07:51:10|16145.02|16025.02|16145.69|16025.69|16145.69|16025.69|16145.02|16025.02|10
1641887480000|2022-01-11 07:51:20|16145.53|16025.53|16145.68|16025.68|16145.94|16025.94|16145.53|16025.53|10
1641887490000|2022-01-11 07:51:30|16145.87|16025.87|16147.54|16027.54|16147.54|16027.54|16145.84|16025.84|10
1641887500000|2022-01-11 07:51:40|16147.5|16027.5|16149.73|16029.73|16149.73|16029.73|16147.5|16027.5|10
1641887510000|2022-01-11 07:51:50|16149.76|16029.76|16147.67|16027.67|16149.76|16029.76|16147.67|16027.67|10
1641887520000|2022-01-11 07:52:00|16147.72|16027.72|16147.85|16027.85|16148.4|16028.4|16147.36|16027.36|10
1641887530000|2022-01-11 07:52:10|16147.97|16027.97|16148.55|16028.55|16148.66|16028.66|16147.93|16027.93|10
1641887540000|2022-01-11 07:52:20|16148.54|16028.54|16149.11|16029.11|16149.11|16029.11|16148.54|16028.54|10
1641887550000|2022-01-11 07:52:30|16149.12|16029.12|16149.21|16029.21|16149.22|16029.22|16148.82|16028.82|9
1641887560000|2022-01-11 07:52:40|16148.46|16028.46|16148.54|16028.54|16149.35|16029.35|16148.35|16028.35|10
1641887570000|2022-01-11 07:52:50|16148.52|16028.52|16150.85|16030.85|16150.85|16030.85|16148.52|16028.52|10
1641887580000|2022-01-11 07:53:00|16151.35|16031.35|16155.67|16035.67|16155.67|16035.67|16151.35|16031.35|10
1641887590000|2022-01-11 07:53:10|16155.31|16035.31|16155.61|16035.61|16155.61|16035.61|16155.07|16035.07|10
1641887600000|2022-01-11 07:53:20|16155.88|16035.88|16157.15|16037.15|16157.4|16037.4|16155.88|16035.88|10
1641887610000|2022-01-11 07:53:30|16157.46|16037.46|16158.43|16038.43|16158.56|16038.56|16157.46|16037.46|10
1641887620000|2022-01-11 07:53:40|16158.46|16038.46|16158.81|16038.81|16158.95|16038.95|16158.46|16038.46|9
1641887630000|2022-01-11 07:53:50|16158.93|16038.93|16160.22|16040.22|16160.22|16040.22|16158.93|16038.93|8
1641887640000|2022-01-11 07:54:00|16160.13|16040.13|16160.94|16040.94|16161.14|16041.14|16160.13|16040.13|9
1641887650000|2022-01-11 07:54:10|16160.32|16040.32|16158.56|16038.56|16160.32|16040.32|16158.22|16038.22|10
1641887660000|2022-01-11 07:54:20|16158.66|16038.66|16159.69|16039.69|16159.79|16039.79|16158.46|16038.46|9
1641887670000|2022-01-11 07:54:30|16159.63|16039.63|16160.4|16040.4|16160.4|16040.4|16159.55|16039.55|10
1641887680000|2022-01-11 07:54:40|16160.27|16040.27|16159.09|16039.09|16160.27|16040.27|16158.91|16038.91|10
1641887690000|2022-01-11 07:54:50|16159.13|16039.13|16159.2|16039.2|16160.16|16040.16|16159.13|16039.13|9
1641887700000|2022-01-11 07:55:00|16159.43|16039.43|16159.71|16039.71|16159.71|16039.71|16158.88|16038.88|9
1641887710000|2022-01-11 07:55:10|16160.44|16040.44|16160.7|16040.7|16160.75|16040.75|16160.26|16040.26|10
1641887720000|2022-01-11 07:55:20|16161.3|16041.3|16161.33|16041.33|16161.42|16041.42|16161.3|16041.3|9
1641887730000|2022-01-11 07:55:30|16161.44|16041.44|16161.93|16041.93|16161.93|16041.93|16161.44|16041.44|9
1641887740000|2022-01-11 07:55:40|16162.21|16042.21|16162.04|16042.04|16162.22|16042.22|16161.66|16041.66|9
1641887750000|2022-01-11 07:55:50|16161.95|16041.95|16161.99|16041.99|16162.27|16042.27|16161.85|16041.85|10
1641887760000|2022-01-11 07:56:00|16162.05|16042.05|16168.58|16048.58|16168.58|16048.58|16162.05|16042.05|10
1641887770000|2022-01-11 07:56:10|16168.87|16048.87|16170.67|16050.67|16170.67|16050.67|16168.87|16048.87|10
1641887780000|2022-01-11 07:56:20|16170.62|16050.62|16173.91|16053.91|16174.09|16054.09|16170.62|16050.62|10
1641887790000|2022-01-11 07:56:30|16173.93|16053.93|16178.84|16058.84|16178.84|16058.84|16173.93|16053.93|10
1641887800000|2022-01-11 07:56:40|16179.57|16059.57|16186.16|16066.16|16186.16|16066.16|16179.57|16059.57|10
1641887810000|2022-01-11 07:56:50|16186.24|16066.24|16187.87|16067.87|16187.9|16067.9|16185.69|16065.69|10
1641887820000|2022-01-11 07:57:00|16188.04|16068.04|16186.94|16066.94|16189.25|16069.25|16186.94|16066.94|10
1641887830000|2022-01-11 07:57:10|16187.24|16067.24|16188.6|16068.6|16188.6|16068.6|16187.03|16067.03|10
1641887840000|2022-01-11 07:57:20|16188.65|16068.65|16189.18|16069.18|16189.29|16069.29|16188.46|16068.46|10
1641887850000|2022-01-11 07:57:30|16191.13|16071.13|16195.72|16075.72|16195.72|16075.72|16191.13|16071.13|10
1641887860000|2022-01-11 07:57:40|16196.3|16076.3|16204.76|16084.76|16204.89|16084.89|16196.3|16076.3|10
1641887870000|2022-01-11 07:57:50|16205.82|16085.82|16209.86|16089.86|16209.86|16089.86|16205.82|16085.82|10
1641887880000|2022-01-11 07:58:00|16209.63|16089.63|16214.89|16094.89|16214.89|16094.89|16209.63|16089.63|10
1641887890000|2022-01-11 07:58:10|16215.12|16095.12|16217|16097|16217.33|16097.33|16214.96|16094.96|10
1641887900000|2022-01-11 07:58:20|16216.88|16096.88|16217.55|16097.55|16218.07|16098.07|16216.88|16096.88|10
1641887910000|2022-01-11 07:58:30|16217.46|16097.46|16217|16097|16218|16098|16216.98|16096.98|9
1641887920000|2022-01-11 07:58:40|16217.04|16097.04|16218.45|16098.45|16218.45|16098.45|16217.01|16097.01|10
1641887930000|2022-01-11 07:58:50|16218.25|16098.25|16219.75|16099.75|16219.87|16099.87|16218.03|16098.03|10
1641887940000|2022-01-11 07:59:00|16219.89|16099.89|16219.25|16099.25|16220.33|16100.33|16219.15|16099.15|10
1641887950000|2022-01-11 07:59:10|16218.62|16098.62|16217.92|16097.92|16218.69|16098.69|16217.54|16097.54|10
1641887960000|2022-01-11 07:59:20|16216.3|16096.3|16214.32|16094.32|16216.37|16096.37|16214.32|16094.32|9
1641887970000|2022-01-11 07:59:30|16213.54|16093.54|16212.12|16092.12|16213.54|16093.54|16210.64|16090.64|10
1641887980000|2022-01-11 07:59:40|16212.26|16092.26|16214.48|16094.48|16214.48|16094.48|16212.14|16092.14|10
1641887990000|2022-01-11 07:59:50|16214.14|16094.14|16216.96|16096.96|16216.96|16096.96|16214.14|16094.14|10
1641888000000|2022-01-11 08:00:00|16218.21|16098.21|16221.89|16101.89|16221.89|16101.89|16215.61|16095.61|10
1641888010000|2022-01-11 08:00:10|16223.92|16103.92|16233.88|16113.88|16233.88|16113.88|16223.79|16103.79|10
1641888020000|2022-01-11 08:00:20|16235.25|16115.25|16249.71|16129.71|16249.89|16129.89|16235.25|16115.25|10
1641888030000|2022-01-11 08:00:30|16250.45|16130.45|16248.86|16128.86|16253.6|16133.6|16246.92|16126.92|10
1641888040000|2022-01-11 08:00:40|16245.33|16125.33|16254.24|16134.24|16258.39|16138.39|16245.33|16125.33|10
1641888050000|2022-01-11 08:00:50|16250.43|16130.43|16260.05|16140.05|16260.05|16140.05|16250.43|16130.43|10
1641888060000|2022-01-11 08:01:00|16259.88|16139.88|16273.01|16153.01|16273.01|16153.01|16259.88|16139.88|10
1641888070000|2022-01-11 08:01:10|16273.3|16153.3|16276.43|16156.43|16280.43|16160.43|16273.3|16153.3|10
1641888080000|2022-01-11 08:01:20|16281.97|16161.97|16275.27|16155.27|16282.89|16162.89|16275.27|16155.27|9
1641888090000|2022-01-11 08:01:30|16269.78|16149.78|16284.6|16164.6|16284.78|16164.78|16269.03|16149.03|10
1641888100000|2022-01-11 08:01:40|16284.52|16164.52|16281.94|16161.94|16284.52|16164.52|16281.94|16161.94|10
1641888110000|2022-01-11 08:01:50|16281.02|16161.02|16282.91|16162.91|16282.94|16162.94|16281.02|16161.02|10
1641888120000|2022-01-11 08:02:00|16285.02|16165.02|16286.59|16166.59|16286.59|16166.59|16284.69|16164.69|10
1641888130000|2022-01-11 08:02:10|16285.97|16165.97|16285.25|16165.25|16285.97|16165.97|16282.99|16162.99|9
1641888140000|2022-01-11 08:02:20|16286.91|16166.91|16299.16|16179.16|16299.16|16179.16|16286.88|16166.88|10
1641888150000|2022-01-11 08:02:30|16299.13|16179.13|16306.27|16186.27|16307.05|16187.05|16299.13|16179.13|10
1641888160000|2022-01-11 08:02:40|16304.72|16184.72|16303.38|16183.38|16304.72|16184.72|16303.14|16183.14|10
1641888170000|2022-01-11 08:02:50|16302.88|16182.88|16314.48|16194.48|16314.83|16194.83|16302.88|16182.88|9
1641888180000|2022-01-11 08:03:00|16314.63|16194.63|16312.06|16192.06|16318.31|16198.31|16311.56|16191.56|10
1641888190000|2022-01-11 08:03:10|16312.09|16192.09|16310.75|16190.75|16312.09|16192.09|16309.31|16189.31|10
1641888200000|2022-01-11 08:03:20|16308.41|16188.41|16312.94|16192.94|16312.94|16192.94|16308.41|16188.41|9
1641888210000|2022-01-11 08:03:30|16313|16193|16317.13|16197.13|16317.13|16197.13|16313|16193|10
1641888220000|2022-01-11 08:03:40|16317.71|16197.71|16318.6|16198.6|16318.6|16198.6|16317.4|16197.4|10
1641888230000|2022-01-11 08:03:50|16317.94|16197.94|16311.77|16191.77|16317.94|16197.94|16309.8|16189.8|10
1641888240000|2022-01-11 08:04:00|16311.49|16191.49|16306.98|16186.98|16311.49|16191.49|16306.28|16186.28|10
1641888250000|2022-01-11 08:04:10|16306.84|16186.84|16310.16|16190.16|16310.16|16190.16|16305.32|16185.32|10
1641888260000|2022-01-11 08:04:20|16308.71|16188.71|16316.59|16196.59|16316.59|16196.59|16308.41|16188.41|10
1641888270000|2022-01-11 08:04:30|16318.23|16198.23|16322.13|16202.13|16322.65|16202.65|16317.34|16197.34|10
1641888280000|2022-01-11 08:04:40|16319.61|16199.61|16320.57|16200.57|16321.43|16201.43|16319.61|16199.61|10
1641888290000|2022-01-11 08:04:50|16319.05|16199.05|16318.85|16198.85|16319.19|16199.19|16318.24|16198.24|10
1641888300000|2022-01-11 08:05:00|16319.15|16199.15|16318.24|16198.24|16319.15|16199.15|16318.03|16198.03|10
1641888310000|2022-01-11 08:05:10|16313.03|16193.03|16312.98|16192.98|16313.03|16193.03|16311.86|16191.86|10
1641888320000|2022-01-11 08:05:20|16312.44|16192.44|16316.28|16196.28|16316.28|16196.28|16311.82|16191.82|10
1641888330000|2022-01-11 08:05:30|16315.8|16195.8|16317.47|16197.47|16317.47|16197.47|16315.19|16195.19|10
1641888340000|2022-01-11 08:05:40|16317.96|16197.96|16324.82|16204.82|16324.92|16204.92|16317.96|16197.96|10
1641888350000|2022-01-11 08:05:50|16325.62|16205.62|16326.92|16206.92|16326.92|16206.92|16325.62|16205.62|10
1641888360000|2022-01-11 08:06:00|16324.64|16204.64|16327.04|16207.04|16327.04|16207.04|16323.94|16203.94|10
1641888370000|2022-01-11 08:06:10|16327.97|16207.97|16328.02|16208.02|16329.02|16209.02|16327.97|16207.97|10
1641888380000|2022-01-11 08:06:20|16326.56|16206.56|16324.56|16204.56|16326.76|16206.76|16324.56|16204.56|10
1641888390000|2022-01-11 08:06:30|16324.24|16204.24|16324.12|16204.12|16324.24|16204.24|16323.67|16203.67|8
1641888400000|2022-01-11 08:06:40|16324.71|16204.71|16327.02|16207.02|16327.23|16207.23|16324.71|16204.71|10
1641888410000|2022-01-11 08:06:50|16327.16|16207.16|16329.48|16209.48|16329.48|16209.48|16327.06|16207.06|9
1641888420000|2022-01-11 08:07:00|16329.53|16209.53|16330.75|16210.75|16330.75|16210.75|16329.25|16209.25|10
1641888430000|2022-01-11 08:07:10|16330.87|16210.87|16331.97|16211.97|16331.97|16211.97|16330.77|16210.77|10
1641888440000|2022-01-11 08:07:20|16331.48|16211.48|16330.31|16210.31|16331.89|16211.89|16330.31|16210.31|10
1641888450000|2022-01-11 08:07:30|16330.88|16210.88|16329.1|16209.1|16331.11|16211.11|16328.77|16208.77|9
1641888460000|2022-01-11 08:07:40|16329.12|16209.12|16326.33|16206.33|16329.55|16209.55|16326.33|16206.33|10
1641888470000|2022-01-11 08:07:50|16324.34|16204.34|16324.69|16204.69|16324.69|16204.69|16322.71|16202.71|10
1641888480000|2022-01-11 08:08:00|16324.28|16204.28|16322.15|16202.15|16325.14|16205.14|16322.15|16202.15|10
1641888490000|2022-01-11 08:08:10|16321.86|16201.86|16321.03|16201.03|16321.86|16201.86|16320.23|16200.23|9
1641888500000|2022-01-11 08:08:20|16320.99|16200.99|16323.11|16203.11|16323.11|16203.11|16320.99|16200.99|10
1641888510000|2022-01-11 08:08:30|16323.08|16203.08|16323.77|16203.77|16323.77|16203.77|16322.93|16202.93|9
1641888520000|2022-01-11 08:08:40|16323.3|16203.3|16325.11|16205.11|16325.11|16205.11|16323.3|16203.3|9
1641888530000|2022-01-11 08:08:50|16324.9|16204.9|16324.42|16204.42|16324.9|16204.9|16324.07|16204.07|9
1641888540000|2022-01-11 08:09:00|16324.32|16204.32|16324.53|16204.53|16325.04|16205.04|16324.31|16204.31|10
1641888550000|2022-01-11 08:09:10|16324.3|16204.3|16324.46|16204.46|16324.91|16204.91|16324.3|16204.3|9
1641888560000|2022-01-11 08:09:20|16323.37|16203.37|16321.36|16201.36|16323.42|16203.42|16321.36|16201.36|10
1641888570000|2022-01-11 08:09:30|16321.1|16201.1|16318.78|16198.78|16321.1|16201.1|16318.71|16198.71|10
1641888580000|2022-01-11 08:09:40|16318.45|16198.45|16317.23|16197.23|16318.53|16198.53|16316.23|16196.23|9
1641888590000|2022-01-11 08:09:50|16316.98|16196.98|16316.1|16196.1|16316.98|16196.98|16315.91|16195.91|10
1641888600000|2022-01-11 08:10:00|16316|16196|16316.49|16196.49|16319.14|16199.14|16316|16196|10
1641888610000|2022-01-11 08:10:10|16316.33|16196.33|16314.54|16194.54|16316.33|16196.33|16314.54|16194.54|10
1641888620000|2022-01-11 08:10:20|16313.98|16193.98|16310.92|16190.92|16313.98|16193.98|16310.92|16190.92|10
1641888630000|2022-01-11 08:10:30|16311.34|16191.34|16308.77|16188.77|16311.34|16191.34|16308.77|16188.77|10
1641888640000|2022-01-11 08:10:40|16308.97|16188.97|16307.82|16187.82|16308.97|16188.97|16307.82|16187.82|9
1641888650000|2022-01-11 08:10:50|16307.87|16187.87|16313.05|16193.05|16313.23|16193.23|16307.73|16187.73|8
1641888660000|2022-01-11 08:11:00|16313.11|16193.11|16313.97|16193.97|16314.62|16194.62|16313.11|16193.11|10
1641888670000|2022-01-11 08:11:10|16314.54|16194.54|16315.7|16195.7|16315.7|16195.7|16314.4|16194.4|9
1641888680000|2022-01-11 08:11:20|16315.68|16195.68|16316.61|16196.61|16317.02|16197.02|16315.68|16195.68|9
1641888690000|2022-01-11 08:11:30|16317.07|16197.07|16318.49|16198.49|16318.49|16198.49|16316.07|16196.07|10
1641888700000|2022-01-11 08:11:40|16320.31|16200.31|16324.85|16204.85|16325.38|16205.38|16320.31|16200.31|10
1641888710000|2022-01-11 08:11:50|16324.11|16204.11|16326.41|16206.41|16326.81|16206.81|16324.06|16204.06|10
1641888720000|2022-01-11 08:12:00|16326.63|16206.63|16325.71|16205.71|16326.93|16206.93|16325.32|16205.32|10
1641888730000|2022-01-11 08:12:10|16324.9|16204.9|16323.06|16203.06|16324.9|16204.9|16323.06|16203.06|10
1641888740000|2022-01-11 08:12:20|16322.79|16202.79|16321.22|16201.22|16323.11|16203.11|16321.22|16201.22|10
1641888750000|2022-01-11 08:12:30|16321.31|16201.31|16320.03|16200.03|16321.39|16201.39|16319.79|16199.79|10
1641888760000|2022-01-11 08:12:40|16318.94|16198.94|16317.48|16197.48|16318.94|16198.94|16317.48|16197.48|10
1641888770000|2022-01-11 08:12:50|16316.8|16196.8|16318.43|16198.43|16318.43|16198.43|16316.29|16196.29|10
1641888780000|2022-01-11 08:13:00|16318.69|16198.69|16318.73|16198.73|16319.13|16199.13|16318.69|16198.69|10
1641888790000|2022-01-11 08:13:10|16318.27|16198.27|16316.92|16196.92|16318.27|16198.27|16316.92|16196.92|10
1641888800000|2022-01-11 08:13:20|16317.23|16197.23|16318.83|16198.83|16318.83|16198.83|16317.23|16197.23|10
1641888810000|2022-01-11 08:13:30|16319.21|16199.21|16319.88|16199.88|16320.01|16200.01|16319.08|16199.08|10
1641888820000|2022-01-11 08:13:40|16320.52|16200.52|16321.52|16201.52|16321.52|16201.52|16320.48|16200.48|10
1641888830000|2022-01-11 08:13:50|16321.55|16201.55|16324.23|16204.23|16324.23|16204.23|16321.55|16201.55|9
1641888840000|2022-01-11 08:14:00|16320.63|16200.63|16320.15|16200.15|16320.64|16200.64|16320.07|16200.07|10
1641888850000|2022-01-11 08:14:10|16320.54|16200.54|16321.82|16201.82|16322.51|16202.51|16320.54|16200.54|10
1641888860000|2022-01-11 08:14:20|16321.92|16201.92|16321.78|16201.78|16322.09|16202.09|16320.97|16200.97|10
1641888870000|2022-01-11 08:14:30|16321.47|16201.47|16322.51|16202.51|16322.51|16202.51|16321.47|16201.47|10
1641888880000|2022-01-11 08:14:40|16322.26|16202.26|16322.51|16202.51|16322.51|16202.51|16322.14|16202.14|9
1641888890000|2022-01-11 08:14:50|16322.48|16202.48|16323.97|16203.97|16324.09|16204.09|16322.48|16202.48|10
1641888900000|2022-01-11 08:15:00|16323.98|16203.98|16325.88|16205.88|16325.88|16205.88|16322.82|16202.82|10
1641888910000|2022-01-11 08:15:10|16326.49|16206.49|16325.62|16205.62|16326.7|16206.7|16325.62|16205.62|9
1641888920000|2022-01-11 08:15:20|16325.51|16205.51|16323.51|16203.51|16325.51|16205.51|16323.08|16203.08|10
1641888930000|2022-01-11 08:15:30|16323.07|16203.07|16323.38|16203.38|16323.86|16203.86|16323.07|16203.07|9
1641888940000|2022-01-11 08:15:40|16322.81|16202.81|16322.34|16202.34|16323.09|16203.09|16322.34|16202.34|10
1641888950000|2022-01-11 08:15:50|16321.96|16201.96|16321.72|16201.72|16322.69|16202.69|16321.72|16201.72|10
1641888960000|2022-01-11 08:16:00|16321.15|16201.15|16318.37|16198.37|16321.44|16201.44|16318.37|16198.37|9
1641888970000|2022-01-11 08:16:10|16317.22|16197.22|16315.72|16195.72|16317.22|16197.22|16315.72|16195.72|10
1641888980000|2022-01-11 08:16:20|16315.75|16195.75|16316.08|16196.08|16316.6|16196.6|16315.75|16195.75|10
1641888990000|2022-01-11 08:16:30|16316.25|16196.25|16315.25|16195.25|16316.47|16196.47|16315.25|16195.25|9
1641889000000|2022-01-11 08:16:40|16314.88|16194.88|16310.62|16190.62|16314.9|16194.9|16310.62|16190.62|10
1641889010000|2022-01-11 08:16:50|16310.39|16190.39|16304.35|16184.35|16310.39|16190.39|16304.35|16184.35|10
1641889020000|2022-01-11 08:17:00|16303.08|16183.08|16299.95|16179.95|16303.16|16183.16|16299.76|16179.76|10
1641889030000|2022-01-11 08:17:10|16299.81|16179.81|16296.46|16176.46|16299.81|16179.81|16296.36|16176.36|10
1641889040000|2022-01-11 08:17:20|16296.7|16176.7|16296.7|16176.7|16296.81|16176.81|16296.08|16176.08|8
1641889050000|2022-01-11 08:17:30|16297.61|16177.61|16297.46|16177.46|16297.95|16177.95|16297.25|16177.25|10
1641889060000|2022-01-11 08:17:40|16297.36|16177.36|16299.41|16179.41|16299.61|16179.61|16297.36|16177.36|10
1641889070000|2022-01-11 08:17:50|16299.24|16179.24|16298.75|16178.75|16299.54|16179.54|16298.72|16178.72|10
1641889080000|2022-01-11 08:18:00|16298.68|16178.68|16298.15|16178.15|16298.68|16178.68|16297.88|16177.88|10
1641889090000|2022-01-11 08:18:10|16297.84|16177.84|16296.48|16176.48|16298.02|16178.02|16296.48|16176.48|10
1641889100000|2022-01-11 08:18:20|16296.74|16176.74|16296.52|16176.52|16296.92|16176.92|16296.39|16176.39|9
1641889110000|2022-01-11 08:18:30|16296.57|16176.57|16297.25|16177.25|16297.25|16177.25|16296.31|16176.31|10
1641889120000|2022-01-11 08:18:40|16297.13|16177.13|16297.93|16177.93|16297.93|16177.93|16296.83|16176.83|8
1641889130000|2022-01-11 08:18:50|16297.7|16177.7|16299.11|16179.11|16299.11|16179.11|16297.7|16177.7|10
1641889140000|2022-01-11 08:19:00|16299.16|16179.16|16300.91|16180.91|16300.91|16180.91|16299.16|16179.16|10
1641889150000|2022-01-11 08:19:10|16301.3|16181.3|16307.53|16187.53|16307.53|16187.53|16301.3|16181.3|10
1641889160000|2022-01-11 08:19:20|16307.96|16187.96|16307.43|16187.43|16307.96|16187.96|16306.78|16186.78|10
1641889170000|2022-01-11 08:19:30|16308.31|16188.31|16308.21|16188.21|16308.34|16188.34|16307.88|16187.88|10
1641889180000|2022-01-11 08:19:40|16308.06|16188.06|16306.89|16186.89|16308.13|16188.13|16306.74|16186.74|9
1641889190000|2022-01-11 08:19:50|16307.24|16187.24|16307.07|16187.07|16307.29|16187.29|16306.57|16186.57|8
1641889200000|2022-01-11 08:20:00|16306.64|16186.64|16307.95|16187.95|16307.95|16187.95|16305.83|16185.83|9
1641889210000|2022-01-11 08:20:10|16308.31|16188.31|16309.08|16189.08|16310.14|16190.14|16308.31|16188.31|9
1641889220000|2022-01-11 08:20:20|16308.91|16188.91|16307.01|16187.01|16308.91|16188.91|16307.01|16187.01|9
1641889230000|2022-01-11 08:20:30|16306.73|16186.73|16305.17|16185.17|16306.73|16186.73|16305.09|16185.09|10
1641889240000|2022-01-11 08:20:40|16305.85|16185.85|16306.51|16186.51|16306.75|16186.75|16305.29|16185.29|10
1641889250000|2022-01-11 08:20:50|16306.78|16186.78|16308.81|16188.81|16308.81|16188.81|16306.78|16186.78|10
1641889260000|2022-01-11 08:21:00|16309.43|16189.43|16310.05|16190.05|16310.05|16190.05|16308.69|16188.69|9
1641889270000|2022-01-11 08:21:10|16310.34|16190.34|16311.05|16191.05|16311.06|16191.06|16310.34|16190.34|10
1641889280000|2022-01-11 08:21:20|16311.12|16191.12|16314.1|16194.1|16314.1|16194.1|16311.06|16191.06|10
1641889290000|2022-01-11 08:21:30|16314.62|16194.62|16314.88|16194.88|16315.05|16195.05|16314.26|16194.26|10
1641889300000|2022-01-11 08:21:40|16314.8|16194.8|16313.14|16193.14|16314.8|16194.8|16313.14|16193.14|10
1641889310000|2022-01-11 08:21:50|16313.24|16193.24|16311.99|16191.99|16313.35|16193.35|16311.84|16191.84|9
1641889320000|2022-01-11 08:22:00|16311.77|16191.77|16312.1|16192.1|16312.12|16192.12|16311.35|16191.35|10
1641889330000|2022-01-11 08:22:10|16312.43|16192.43|16308.48|16188.48|16313.89|16193.89|16308.48|16188.48|10
1641889340000|2022-01-11 08:22:20|16308.42|16188.42|16307.52|16187.52|16308.42|16188.42|16306.59|16186.59|10
1641889350000|2022-01-11 08:22:30|16307.36|16187.36|16309.01|16189.01|16309.01|16189.01|16307.33|16187.33|9
1641889360000|2022-01-11 08:22:40|16309.06|16189.06|16310.92|16190.92|16310.92|16190.92|16309.06|16189.06|10
1641889370000|2022-01-11 08:22:50|16312.04|16192.04|16312.32|16192.32|16313.09|16193.09|16311.98|16191.98|10
1641889380000|2022-01-11 08:23:00|16312.46|16192.46|16312.67|16192.67|16313.04|16193.04|16312.1|16192.1|10
1641889390000|2022-01-11 08:23:10|16312.84|16192.84|16311.75|16191.75|16312.84|16192.84|16311.75|16191.75|9
1641889400000|2022-01-11 08:23:20|16311.63|16191.63|16314.28|16194.28|16314.28|16194.28|16311.63|16191.63|10
1641889410000|2022-01-11 08:23:30|16314.17|16194.17|16318.36|16198.36|16318.36|16198.36|16314.17|16194.17|10
1641889420000|2022-01-11 08:23:40|16318.28|16198.28|16319.48|16199.48|16319.56|16199.56|16318.14|16198.14|10
1641889430000|2022-01-11 08:23:50|16319.55|16199.55|16323.12|16203.12|16323.12|16203.12|16319.55|16199.55|10
1641889440000|2022-01-11 08:24:00|16323.32|16203.32|16328.96|16208.96|16328.96|16208.96|16323.32|16203.32|10
1641889450000|2022-01-11 08:24:10|16327.87|16207.87|16350.84|16230.84|16351.45|16231.45|16327.87|16207.87|10
1641889460000|2022-01-11 08:24:20|16352.03|16232.03|16371.75|16251.75|16376.84|16256.84|16352.03|16232.03|10
1641889470000|2022-01-11 08:24:30|16370.62|16250.62|16367.31|16247.31|16371.56|16251.56|16366.74|16246.74|10
1641889480000|2022-01-11 08:24:40|16364.03|16244.03|16368.33|16248.33|16368.43|16248.43|16364.03|16244.03|10
1641889490000|2022-01-11 08:24:50|16368.63|16248.63|16368.45|16248.45|16369.75|16249.75|16368.45|16248.45|10
1641889500000|2022-01-11 08:25:00|16368.05|16248.05|16364.4|16244.4|16368.05|16248.05|16364.29|16244.29|10
1641889510000|2022-01-11 08:25:10|16365.45|16245.45|16360.72|16240.72|16365.6|16245.6|16360.72|16240.72|10
1641889520000|2022-01-11 08:25:20|16361.41|16241.41|16352.21|16232.21|16361.41|16241.41|16352.21|16232.21|10
1641889530000|2022-01-11 08:25:30|16352.04|16232.04|16353.39|16233.39|16353.61|16233.61|16352.04|16232.04|10
1641889540000|2022-01-11 08:25:40|16353.82|16233.82|16353.46|16233.46|16354.59|16234.59|16353.06|16233.06|10
1641889550000|2022-01-11 08:25:50|16354.61|16234.61|16349.42|16229.42|16354.61|16234.61|16349.42|16229.42|10
1641889560000|2022-01-11 08:26:00|16348.86|16228.86|16345.11|16225.11|16348.94|16228.94|16345.11|16225.11|10
1641889570000|2022-01-11 08:26:10|16345.05|16225.05|16343.17|16223.17|16348.33|16228.33|16343.12|16223.12|10
1641889580000|2022-01-11 08:26:20|16342.24|16222.24|16338.54|16218.54|16342.24|16222.24|16338.43|16218.43|10
1641889590000|2022-01-11 08:26:30|16338.77|16218.77|16335.79|16215.79|16339.03|16219.03|16335.79|16215.79|10
1641889600000|2022-01-11 08:26:40|16335.92|16215.92|16332.03|16212.03|16336.39|16216.39|16331.99|16211.99|10
1641889610000|2022-01-11 08:26:50|16331.94|16211.94|16327.64|16207.64|16331.94|16211.94|16327.56|16207.56|9
1641889620000|2022-01-11 08:27:00|16327.61|16207.61|16328.42|16208.42|16328.66|16208.66|16326.56|16206.56|10
1641889630000|2022-01-11 08:27:10|16328.17|16208.17|16323.78|16203.78|16328.17|16208.17|16323.78|16203.78|10
1641889640000|2022-01-11 08:27:20|16323.52|16203.52|16320.31|16200.31|16323.52|16203.52|16320.31|16200.31|10
1641889650000|2022-01-11 08:27:30|16320.41|16200.41|16311.62|16191.62|16320.41|16200.41|16311.62|16191.62|9
1641889660000|2022-01-11 08:27:40|16311.91|16191.91|16305.39|16185.39|16311.91|16191.91|16305.39|16185.39|10
1641889670000|2022-01-11 08:27:50|16304.73|16184.73|16300.18|16180.18|16304.73|16184.73|16300.18|16180.18|10
1641889680000|2022-01-11 08:28:00|16299.45|16179.45|16297.57|16177.57|16299.57|16179.57|16297.57|16177.57|10
1641889690000|2022-01-11 08:28:10|16297.01|16177.01|16295.19|16175.19|16297.31|16177.31|16294.83|16174.83|10
1641889700000|2022-01-11 08:28:20|16295.92|16175.92|16295.62|16175.62|16296.38|16176.38|16295.2|16175.2|9
1641889710000|2022-01-11 08:28:30|16296.01|16176.01|16293.31|16173.31|16296.62|16176.62|16292.76|16172.76|9
1641889720000|2022-01-11 08:28:40|16293.43|16173.43|16295.7|16175.7|16296.33|16176.33|16293.43|16173.43|10
1641889730000|2022-01-11 08:28:50|16295.96|16175.96|16292.61|16172.61|16295.96|16175.96|16292.61|16172.61|10
1641889740000|2022-01-11 08:29:00|16291.56|16171.56|16289.06|16169.06|16291.56|16171.56|16289.06|16169.06|10
1641889750000|2022-01-11 08:29:10|16288.75|16168.75|16288.49|16168.49|16288.75|16168.75|16287.87|16167.87|10
1641889760000|2022-01-11 08:29:20|16287.62|16167.62|16287.54|16167.54|16287.7|16167.7|16286.87|16166.87|9
1641889770000|2022-01-11 08:29:30|16287.97|16167.97|16286.44|16166.44|16287.97|16167.97|16286.44|16166.44|10
1641889780000|2022-01-11 08:29:40|16286.18|16166.18|16282.58|16162.58|16286.18|16166.18|16282.58|16162.58|10
1641889790000|2022-01-11 08:29:50|16282.48|16162.48|16282.21|16162.21|16282.48|16162.48|16281.85|16161.85|10
1641889800000|2022-01-11 08:30:00|16282.28|16162.28|16278.7|16158.7|16282.28|16162.28|16278.7|16158.7|10
1641889810000|2022-01-11 08:30:10|16278.61|16158.61|16276.75|16156.75|16278.61|16158.61|16276.75|16156.75|10
1641889820000|2022-01-11 08:30:20|16276.81|16156.81|16273.13|16153.13|16276.81|16156.81|16272.91|16152.91|10
1641889830000|2022-01-11 08:30:30|16272.22|16152.22|16271.04|16151.04|16272.22|16152.22|16270.65|16150.65|10
1641889840000|2022-01-11 08:30:40|16271.15|16151.15|16270.25|16150.25|16272.18|16152.18|16270.25|16150.25|10
1641889850000|2022-01-11 08:30:50|16270.96|16150.96|16270.93|16150.93|16271.11|16151.11|16270.58|16150.58|10
1641889860000|2022-01-11 08:31:00|16271.14|16151.14|16274.42|16154.42|16274.42|16154.42|16271.14|16151.14|9
1641889870000|2022-01-11 08:31:10|16273.78|16153.78|16274.27|16154.27|16274.45|16154.45|16272.4|16152.4|10
1641889880000|2022-01-11 08:31:20|16274.66|16154.66|16278.55|16158.55|16278.7|16158.7|16274.66|16154.66|10
1641889890000|2022-01-11 08:31:30|16279.37|16159.37|16281.75|16161.75|16281.89|16161.89|16279.05|16159.05|10
1641889900000|2022-01-11 08:31:40|16281.92|16161.92|16280.45|16160.45|16281.92|16161.92|16280.45|16160.45|10
1641889910000|2022-01-11 08:31:50|16280.26|16160.26|16279.62|16159.62|16280.75|16160.75|16279.59|16159.59|10
1641889920000|2022-01-11 08:32:00|16279.49|16159.49|16275.59|16155.59|16279.49|16159.49|16275.59|16155.59|10
1641889930000|2022-01-11 08:32:10|16275.11|16155.11|16273.28|16153.28|16275.11|16155.11|16273.28|16153.28|10
1641889940000|2022-01-11 08:32:20|16273.17|16153.17|16271.53|16151.53|16273.17|16153.17|16271.53|16151.53|10
1641889950000|2022-01-11 08:32:30|16271.45|16151.45|16267.07|16147.07|16271.45|16151.45|16267.07|16147.07|10
1641889960000|2022-01-11 08:32:40|16266.61|16146.61|16261.49|16141.49|16266.61|16146.61|16261.49|16141.49|10
1641889970000|2022-01-11 08:32:50|16261.21|16141.21|16259.13|16139.13|16261.21|16141.21|16259.13|16139.13|10
1641889980000|2022-01-11 08:33:00|16259.45|16139.45|16257.68|16137.68|16259.45|16139.45|16257.53|16137.53|10
1641889990000|2022-01-11 08:33:10|16257.82|16137.82|16255.74|16135.74|16257.82|16137.82|16255.68|16135.68|10
1641890000000|2022-01-11 08:33:20|16255.62|16135.62|16256.6|16136.6|16257.37|16137.37|16255.46|16135.46|10
1641890010000|2022-01-11 08:33:30|16256.52|16136.52|16255.63|16135.63|16257.01|16137.01|16255.63|16135.63|10
1641890020000|2022-01-11 08:33:40|16254.86|16134.86|16253.94|16133.94|16254.86|16134.86|16253.35|16133.35|10
1641890030000|2022-01-11 08:33:50|16254.13|16134.13|16252.19|16132.19|16254.13|16134.13|16252.19|16132.19|10
1641890040000|2022-01-11 08:34:00|16252|16132|16249.65|16129.65|16252|16132|16249.3|16129.3|10
1641890050000|2022-01-11 08:34:10|16250.13|16130.13|16252.31|16132.31|16252.31|16132.31|16250.01|16130.01|10
1641890060000|2022-01-11 08:34:20|16252.37|16132.37|16249.1|16129.1|16252.37|16132.37|16248.94|16128.94|9
1641890070000|2022-01-11 08:34:30|16248.66|16128.66|16240.98|16120.98|16248.66|16128.66|16240.37|16120.37|10
1641890080000|2022-01-11 08:34:40|16240.74|16120.74|16236.9|16116.9|16240.74|16120.74|16236.75|16116.75|10
1641890090000|2022-01-11 08:34:50|16232.8|16112.8|16231.24|16111.24|16233.08|16113.08|16231.17|16111.17|10
1641890100000|2022-01-11 08:35:00|16230.78|16110.78|16228.83|16108.83|16230.78|16110.78|16228.83|16108.83|9
1641890110000|2022-01-11 08:35:10|16229.82|16109.82|16231.03|16111.03|16231.87|16111.87|16229.82|16109.82|10
1641890120000|2022-01-11 08:35:20|16231.04|16111.04|16232.38|16112.38|16232.38|16112.38|16231.04|16111.04|9
1641890130000|2022-01-11 08:35:30|16232.33|16112.33|16233.3|16113.3|16233.71|16113.71|16232.33|16112.33|10
1641890140000|2022-01-11 08:35:40|16233.42|16113.42|16233.74|16113.74|16234.4|16114.4|16233.29|16113.29|10
1641890150000|2022-01-11 08:35:50|16233.9|16113.9|16234.17|16114.17|16235.75|16115.75|16233.9|16113.9|10
1641890160000|2022-01-11 08:36:00|16234.36|16114.36|16231.79|16111.79|16235.03|16115.03|16231.39|16111.39|10
1641890170000|2022-01-11 08:36:10|16231.67|16111.67|16233.25|16113.25|16235.01|16115.01|16231.48|16111.48|10
1641890180000|2022-01-11 08:36:20|16233.52|16113.52|16231.85|16111.85|16235.64|16115.64|16231.85|16111.85|10
1641890190000|2022-01-11 08:36:30|16231.15|16111.15|16227.53|16107.53|16231.15|16111.15|16227.53|16107.53|10
1641890200000|2022-01-11 08:36:40|16227.2|16107.2|16227.85|16107.85|16227.85|16107.85|16225.93|16105.93|10
1641890210000|2022-01-11 08:36:50|16227.94|16107.94|16229.92|16109.92|16230.21|16110.21|16227.79|16107.79|10
1641890220000|2022-01-11 08:37:00|16230.31|16110.31|16232.77|16112.77|16232.77|16112.77|16230.14|16110.14|10
1641890230000|2022-01-11 08:37:10|16232.81|16112.81|16233.31|16113.31|16233.92|16113.92|16232.63|16112.63|9
1641890240000|2022-01-11 08:37:20|16233.43|16113.43|16235.05|16115.05|16235.08|16115.08|16232.89|16112.89|10
1641890250000|2022-01-11 08:37:30|16235.38|16115.38|16238.85|16118.85|16238.85|16118.85|16235.38|16115.38|10
1641890260000|2022-01-11 08:37:40|16239.01|16119.01|16236.91|16116.91|16239.1|16119.1|16236.65|16116.65|10
1641890270000|2022-01-11 08:37:50|16236.75|16116.75|16237.81|16117.81|16237.81|16117.81|16236.55|16116.55|7
1641890280000|2022-01-11 08:38:00|16238.03|16118.03|16237.44|16117.44|16238.36|16118.36|16237.3|16117.3|9
1641890290000|2022-01-11 08:38:10|16237.67|16117.67|16239.86|16119.86|16239.86|16119.86|16237.67|16117.67|10
1641890300000|2022-01-11 08:38:20|16240.56|16120.56|16243.82|16123.82|16243.82|16123.82|16240.56|16120.56|10
1641890310000|2022-01-11 08:38:30|16243.6|16123.6|16244.95|16124.95|16244.95|16124.95|16243.6|16123.6|10
1641890320000|2022-01-11 08:38:40|16244.96|16124.96|16244.04|16124.04|16245.07|16125.07|16243.86|16123.86|10
1641890330000|2022-01-11 08:38:50|16243.53|16123.53|16239.38|16119.38|16243.83|16123.83|16239.28|16119.28|10
1641890340000|2022-01-11 08:39:00|16238.78|16118.78|16238.22|16118.22|16239.15|16119.15|16238.22|16118.22|10
1641890350000|2022-01-11 08:39:10|16238.24|16118.24|16237.69|16117.69|16238.32|16118.32|16237.69|16117.69|10
1641890360000|2022-01-11 08:39:20|16237.35|16117.35|16233.65|16113.65|16237.35|16117.35|16233.25|16113.25|10
1641890370000|2022-01-11 08:39:30|16233.29|16113.29|16233.02|16113.02|16233.68|16113.68|16232.83|16112.83|10
1641890380000|2022-01-11 08:39:40|16233.16|16113.16|16230.02|16110.02|16233.26|16113.26|16229.74|16109.74|10
1641890390000|2022-01-11 08:39:50|16229.62|16109.62|16228.27|16108.27|16229.62|16109.62|16228.05|16108.05|10
1641890400000|2022-01-11 08:40:00|16228.07|16108.07|16225.63|16105.63|16228.21|16108.21|16225.63|16105.63|10
1641890410000|2022-01-11 08:40:10|16225.95|16105.95|16227.12|16107.12|16227.12|16107.12|16225.61|16105.61|8
1641890420000|2022-01-11 08:40:20|16227.47|16107.47|16224.41|16104.41|16227.74|16107.74|16222.61|16102.61|10
1641890430000|2022-01-11 08:40:30|16224.6|16104.6|16225.92|16105.92|16226.07|16106.07|16224.6|16104.6|10
1641890440000|2022-01-11 08:40:40|16225.8|16105.8|16224.28|16104.28|16226.07|16106.07|16223.86|16103.86|9
1641890450000|2022-01-11 08:40:50|16224.77|16104.77|16219.61|16099.61|16224.77|16104.77|16219.61|16099.61|10
1641890460000|2022-01-11 08:41:00|16220.22|16100.22|16199.82|16079.82|16220.22|16100.22|16199.82|16079.82|10
1641890470000|2022-01-11 08:41:10|16199.77|16079.77|16200.35|16080.35|16201.58|16081.58|16196.61|16076.61|10
1641890480000|2022-01-11 08:41:20|16200.49|16080.49|16205.76|16085.76|16206.29|16086.29|16200.49|16080.49|10
1641890490000|2022-01-11 08:41:30|16206.95|16086.95|16203.14|16083.14|16207.07|16087.07|16202.37|16082.37|10
1641890500000|2022-01-11 08:41:40|16203.24|16083.24|16203.22|16083.22|16203.99|16083.99|16203|16083|10
1641890510000|2022-01-11 08:41:50|16203.5|16083.5|16204.3|16084.3|16204.38|16084.38|16203.21|16083.21|10
1641890520000|2022-01-11 08:42:00|16204.35|16084.35|16206.37|16086.37|16206.42|16086.42|16204.32|16084.32|10
1641890530000|2022-01-11 08:42:10|16206.02|16086.02|16206.82|16086.82|16206.82|16086.82|16206.02|16086.02|10
1641890540000|2022-01-11 08:42:20|16206.28|16086.28|16208.53|16088.53|16208.53|16088.53|16205.76|16085.76|10
1641890550000|2022-01-11 08:42:30|16207.66|16087.66|16217.65|16097.65|16217.65|16097.65|16207.66|16087.66|10
1641890560000|2022-01-11 08:42:40|16218.2|16098.2|16216.69|16096.69|16220.21|16100.21|16216.69|16096.69|10
1641890570000|2022-01-11 08:42:50|16214.97|16094.97|16207.97|16087.97|16214.97|16094.97|16207.94|16087.94|10
1641890580000|2022-01-11 08:43:00|16208.79|16088.79|16211.73|16091.73|16211.73|16091.73|16208.79|16088.79|10
1641890590000|2022-01-11 08:43:10|16211.93|16091.93|16208.4|16088.4|16211.93|16091.93|16208.4|16088.4|10
1641890600000|2022-01-11 08:43:20|16208.25|16088.25|16206.99|16086.99|16208.25|16088.25|16206.99|16086.99|10
1641890610000|2022-01-11 08:43:30|16206.36|16086.36|16205.21|16085.21|16206.36|16086.36|16204.81|16084.81|10
1641890620000|2022-01-11 08:43:40|16204.64|16084.64|16204.27|16084.27|16204.7|16084.7|16203.78|16083.78|9
1641890630000|2022-01-11 08:43:50|16204.14|16084.14|16203.74|16083.74|16204.6|16084.6|16203.74|16083.74|10
1641890640000|2022-01-11 08:44:00|16203.25|16083.25|16204.79|16084.79|16205.13|16085.13|16203.25|16083.25|10
1641890650000|2022-01-11 08:44:10|16204.62|16084.62|16203.42|16083.42|16204.71|16084.71|16203.42|16083.42|10
1641890660000|2022-01-11 08:44:20|16203.07|16083.07|16201.77|16081.77|16203.22|16083.22|16201.48|16081.48|10
1641890670000|2022-01-11 08:44:30|16201.6|16081.6|16201.36|16081.36|16201.93|16081.93|16201.27|16081.27|10
1641890680000|2022-01-11 08:44:40|16201.04|16081.04|16204.32|16084.32|16204.41|16084.41|16201.04|16081.04|10
1641890690000|2022-01-11 08:44:50|16204.38|16084.38|16207.5|16087.5|16207.95|16087.95|16204.29|16084.29|10
1641890700000|2022-01-11 08:45:00|16207.36|16087.36|16207.44|16087.44|16207.44|16087.44|16205.81|16085.81|10
1641890710000|2022-01-11 08:45:10|16208.06|16088.06|16210.21|16090.21|16210.21|16090.21|16207.77|16087.77|10
1641890720000|2022-01-11 08:45:20|16210.24|16090.24|16215.8|16095.8|16215.8|16095.8|16210.24|16090.24|10
1641890730000|2022-01-11 08:45:30|16215.61|16095.61|16214.9|16094.9|16215.61|16095.61|16214.63|16094.63|10
1641890740000|2022-01-11 08:45:40|16215.16|16095.16|16213.84|16093.84|16215.48|16095.48|16213.84|16093.84|10
1641890750000|2022-01-11 08:45:50|16213.42|16093.42|16215.27|16095.27|16215.27|16095.27|16213.42|16093.42|9
1641890760000|2022-01-11 08:46:00|16214.8|16094.8|16217.49|16097.49|16217.49|16097.49|16214.56|16094.56|10
1641890770000|2022-01-11 08:46:10|16217.44|16097.44|16217.93|16097.93|16218.95|16098.95|16217.44|16097.44|10
1641890780000|2022-01-11 08:46:20|16218.32|16098.32|16216.41|16096.41|16218.32|16098.32|16215.66|16095.66|10
1641890790000|2022-01-11 08:46:30|16216.3|16096.3|16216.73|16096.73|16216.73|16096.73|16215.02|16095.02|10
1641890800000|2022-01-11 08:46:40|16216.28|16096.28|16213.64|16093.64|16216.28|16096.28|16213.64|16093.64|9
1641890810000|2022-01-11 08:46:50|16212.95|16092.95|16208.38|16088.38|16212.95|16092.95|16208.38|16088.38|10
1641890820000|2022-01-11 08:47:00|16207.21|16087.21|16198.69|16078.69|16207.21|16087.21|16198.12|16078.12|10
1641890830000|2022-01-11 08:47:10|16197.22|16077.22|16199.22|16079.22|16205.11|16085.11|16196.85|16076.85|10
1641890840000|2022-01-11 08:47:20|16198.37|16078.37|16193.5|16073.5|16198.85|16078.85|16193.5|16073.5|10
1641890850000|2022-01-11 08:47:30|16193.16|16073.16|16193.39|16073.39|16193.39|16073.39|16192.81|16072.81|10
1641890860000|2022-01-11 08:47:40|16193.75|16073.75|16194.05|16074.05|16194.2|16074.2|16193.33|16073.33|9
1641890870000|2022-01-11 08:47:50|16194.33|16074.33|16193.79|16073.79|16194.51|16074.51|16193.55|16073.55|10
1641890880000|2022-01-11 08:48:00|16194.34|16074.34|16196.22|16076.22|16196.22|16076.22|16194.34|16074.34|10
1641890890000|2022-01-11 08:48:10|16195.81|16075.81|16191.33|16071.33|16195.81|16075.81|16190.84|16070.84|10
1641890900000|2022-01-11 08:48:20|16190.32|16070.32|16188.98|16068.98|16190.32|16070.32|16188.3|16068.3|10
1641890910000|2022-01-11 08:48:30|16189.33|16069.33|16189.22|16069.22|16189.86|16069.86|16188.82|16068.82|10
1641890920000|2022-01-11 08:48:40|16189.58|16069.58|16189.78|16069.78|16189.78|16069.78|16188.56|16068.56|10
1641890930000|2022-01-11 08:48:50|16189.76|16069.76|16189.44|16069.44|16190.53|16070.53|16189.44|16069.44|10
1641890940000|2022-01-11 08:49:00|16189.43|16069.43|16189.32|16069.32|16189.43|16069.43|16188.35|16068.35|10
1641890950000|2022-01-11 08:49:10|16189.33|16069.33|16191.68|16071.68|16191.72|16071.72|16189.33|16069.33|9
1641890960000|2022-01-11 08:49:20|16192.23|16072.23|16193.9|16073.9|16194.19|16074.19|16192.23|16072.23|10
1641890970000|2022-01-11 08:49:30|16193.55|16073.55|16195.97|16075.97|16195.97|16075.97|16193.55|16073.55|10
1641890980000|2022-01-11 08:49:40|16195.28|16075.28|16195.29|16075.29|16195.46|16075.46|16194.08|16074.08|10
1641890990000|2022-01-11 08:49:50|16195.18|16075.18|16196.39|16076.39|16196.39|16076.39|16194.67|16074.67|10
1641891000000|2022-01-11 08:50:00|16196.35|16076.35|16198.26|16078.26|16198.26|16078.26|16196.32|16076.32|10
1641891010000|2022-01-11 08:50:10|16198.9|16078.9|16199.94|16079.94|16199.96|16079.96|16198.9|16078.9|10
1641891020000|2022-01-11 08:50:20|16200.11|16080.11|16203.62|16083.62|16203.62|16083.62|16200.11|16080.11|10
1641891030000|2022-01-11 08:50:30|16203.84|16083.84|16205.83|16085.83|16205.83|16085.83|16203.84|16083.84|10
1641891040000|2022-01-11 08:50:40|16206.19|16086.19|16207.31|16087.31|16207.66|16087.66|16206.13|16086.13|10
1641891050000|2022-01-11 08:50:50|16207.53|16087.53|16209.71|16089.71|16210.05|16090.05|16207.53|16087.53|10
1641891060000|2022-01-11 08:51:00|16211.58|16091.58|16213.25|16093.25|16213.52|16093.52|16211.53|16091.53|10
1641891070000|2022-01-11 08:51:10|16213.34|16093.34|16211.2|16091.2|16213.34|16093.34|16211.2|16091.2|10
1641891080000|2022-01-11 08:51:20|16210.36|16090.36|16208.99|16088.99|16210.5|16090.5|16208.99|16088.99|10
1641891090000|2022-01-11 08:51:30|16208.46|16088.46|16208.36|16088.36|16209.36|16089.36|16207.86|16087.86|10
1641891100000|2022-01-11 08:51:40|16208.03|16088.03|16209.54|16089.54|16209.67|16089.67|16208.03|16088.03|9
1641891110000|2022-01-11 08:51:50|16210.24|16090.24|16211.42|16091.42|16212.07|16092.07|16210.16|16090.16|10
1641891120000|2022-01-11 08:52:00|16211.93|16091.93|16213.2|16093.2|16213.26|16093.26|16211.93|16091.93|10
1641891130000|2022-01-11 08:52:10|16213.32|16093.32|16213.27|16093.27|16214.23|16094.23|16212.95|16092.95|9
1641891140000|2022-01-11 08:52:20|16213.08|16093.08|16213.95|16093.95|16214.37|16094.37|16213.08|16093.08|10
1641891150000|2022-01-11 08:52:30|16213.99|16093.99|16215.23|16095.23|16215.7|16095.7|16213.94|16093.94|10
1641891160000|2022-01-11 08:52:40|16215.1|16095.1|16212.53|16092.53|16215.1|16095.1|16212.41|16092.41|10
1641891170000|2022-01-11 08:52:50|16213.06|16093.06|16214.52|16094.52|16214.6|16094.6|16213.06|16093.06|10
1641891180000|2022-01-11 08:53:00|16214.94|16094.94|16215.14|16095.14|16215.43|16095.43|16214.36|16094.36|10
1641891190000|2022-01-11 08:53:10|16215.07|16095.07|16214.35|16094.35|16215.24|16095.24|16214.03|16094.03|10
1641891200000|2022-01-11 08:53:20|16213.41|16093.41|16211.15|16091.15|16213.41|16093.41|16211.15|16091.15|10
1641891210000|2022-01-11 08:53:30|16211.6|16091.6|16209.82|16089.82|16211.65|16091.65|16209.79|16089.79|10
1641891220000|2022-01-11 08:53:40|16209.78|16089.78|16208.66|16088.66|16209.78|16089.78|16208.61|16088.61|9
1641891230000|2022-01-11 08:53:50|16208.02|16088.02|16205.62|16085.62|16208.23|16088.23|16205.62|16085.62|10
1641891240000|2022-01-11 08:54:00|16205.07|16085.07|16197.78|16077.78|16205.07|16085.07|16197.78|16077.78|10
1641891250000|2022-01-11 08:54:10|16197.51|16077.51|16196.61|16076.61|16197.51|16077.51|16196|16076|9
1641891260000|2022-01-11 08:54:20|16196.33|16076.33|16197.25|16077.25|16197.25|16077.25|16195.66|16075.66|10
1641891270000|2022-01-11 08:54:30|16196.37|16076.37|16198.04|16078.04|16198.37|16078.37|16196.28|16076.28|10
1641891280000|2022-01-11 08:54:40|16198.26|16078.26|16199.4|16079.4|16200.42|16080.42|16198.26|16078.26|9
1641891290000|2022-01-11 08:54:50|16200.46|16080.46|16195.67|16075.67|16200.91|16080.91|16195.48|16075.48|10
1641891300000|2022-01-11 08:55:00|16196.26|16076.26|16196.88|16076.88|16196.88|16076.88|16196.26|16076.26|9
1641891310000|2022-01-11 08:55:10|16196.58|16076.58|16196.2|16076.2|16196.9|16076.9|16196.2|16076.2|9
1641891320000|2022-01-11 08:55:20|16195.63|16075.63|16191.53|16071.53|16195.66|16075.66|16191.53|16071.53|10
1641891330000|2022-01-11 08:55:30|16191.7|16071.7|16192.11|16072.11|16192.47|16072.47|16191.7|16071.7|10
1641891340000|2022-01-11 08:55:40|16191.99|16071.99|16189.12|16069.12|16191.99|16071.99|16189.12|16069.12|10
1641891350000|2022-01-11 08:55:50|16189.29|16069.29|16187.96|16067.96|16189.52|16069.52|16187.75|16067.75|10
1641891360000|2022-01-11 08:56:00|16187.43|16067.43|16186.21|16066.21|16187.56|16067.56|16186.21|16066.21|10
1641891370000|2022-01-11 08:56:10|16186.49|16066.49|16184.13|16064.13|16186.49|16066.49|16184.13|16064.13|9
1641891380000|2022-01-11 08:56:20|16184.2|16064.2|16182.75|16062.75|16184.21|16064.21|16182.75|16062.75|10
1641891390000|2022-01-11 08:56:30|16180.69|16060.69|16175.9|16055.9|16180.69|16060.69|16175.77|16055.77|10
1641891400000|2022-01-11 08:56:40|16175.96|16055.96|16174.47|16054.47|16176.68|16056.68|16174.47|16054.47|9
1641891410000|2022-01-11 08:56:50|16174.17|16054.17|16173.35|16053.35|16174.21|16054.21|16173.35|16053.35|10
1641891420000|2022-01-11 08:57:00|16172.72|16052.72|16173.49|16053.49|16173.49|16053.49|16172.56|16052.56|10
1641891430000|2022-01-11 08:57:10|16173.47|16053.47|16175.7|16055.7|16175.88|16055.88|16173.47|16053.47|10
1641891440000|2022-01-11 08:57:20|16175.77|16055.77|16181.56|16061.56|16181.85|16061.85|16175.77|16055.77|10
1641891450000|2022-01-11 08:57:30|16180.98|16060.98|16176.55|16056.55|16180.98|16060.98|16176.55|16056.55|10
1641891460000|2022-01-11 08:57:40|16176.23|16056.23|16175.47|16055.47|16176.23|16056.23|16175.47|16055.47|9
1641891470000|2022-01-11 08:57:50|16176|16056|16175.87|16055.87|16176.27|16056.27|16175.61|16055.61|10
1641891480000|2022-01-11 08:58:00|16176.23|16056.23|16176.58|16056.58|16176.65|16056.65|16176|16056|9
1641891490000|2022-01-11 08:58:10|16176.9|16056.9|16177.2|16057.2|16177.24|16057.24|16176.73|16056.73|10
1641891500000|2022-01-11 08:58:20|16177.24|16057.24|16179.37|16059.37|16179.37|16059.37|16176.78|16056.78|10
1641891510000|2022-01-11 08:58:30|16180.71|16060.71|16180.6|16060.6|16181.29|16061.29|16180.6|16060.6|10
1641891520000|2022-01-11 08:58:40|16180.99|16060.99|16178.99|16058.99|16180.99|16060.99|16178.99|16058.99|10
1641891530000|2022-01-11 08:58:50|16179.2|16059.2|16179.88|16059.88|16179.89|16059.89|16178.7|16058.7|10
1641891540000|2022-01-11 08:59:00|16179.64|16059.64|16178.38|16058.38|16179.64|16059.64|16178.38|16058.38|10
1641891550000|2022-01-11 08:59:10|16178.18|16058.18|16175.3|16055.3|16178.18|16058.18|16175.3|16055.3|10
1641891560000|2022-01-11 08:59:20|16175.23|16055.23|16175.7|16055.7|16175.7|16055.7|16174.58|16054.58|10
1641891570000|2022-01-11 08:59:30|16176.03|16056.03|16178.38|16058.38|16178.38|16058.38|16176.03|16056.03|10
1641891580000|2022-01-11 08:59:40|16178.41|16058.41|16180.17|16060.17|16180.72|16060.72|16178.41|16058.41|10
1641891590000|2022-01-11 08:59:50|16180.32|16060.32|16181.31|16061.31|16181.43|16061.43|16180.31|16060.31|10
1641891600000|2022-01-11 09:00:00|16181.33|16061.33|16181.69|16061.69|16181.69|16061.69|16181.17|16061.17|9
1641891610000|2022-01-11 09:00:10|16181.84|16061.84|16184.92|16064.92|16184.92|16064.92|16181.84|16061.84|10
1641891620000|2022-01-11 09:00:20|16185.22|16065.22|16189.06|16069.06|16189.06|16069.06|16185.22|16065.22|10
1641891630000|2022-01-11 09:00:30|16189.4|16069.4|16193.24|16073.24|16193.42|16073.42|16189.4|16069.4|9
1641891640000|2022-01-11 09:00:40|16193.69|16073.69|16193.39|16073.39|16193.69|16073.69|16193.2|16073.2|8
1641891650000|2022-01-11 09:00:50|16193.15|16073.15|16192.31|16072.31|16193.15|16073.15|16192.22|16072.22|10
1641891660000|2022-01-11 09:01:00|16193.1|16073.1|16195.37|16075.37|16195.37|16075.37|16192.72|16072.72|10
1641891670000|2022-01-11 09:01:10|16195.55|16075.55|16194.91|16074.91|16195.55|16075.55|16194.31|16074.31|10
1641891680000|2022-01-11 09:01:20|16195.41|16075.41|16197.47|16077.47|16197.47|16077.47|16195.41|16075.41|8
1641891690000|2022-01-11 09:01:30|16198.68|16078.68|16200.4|16080.4|16200.4|16080.4|16197.99|16077.99|10
1641891700000|2022-01-11 09:01:40|16200.21|16080.21|16206.67|16086.67|16206.67|16086.67|16200|16080|10
1641891710000|2022-01-11 09:01:50|16206.68|16086.68|16209.42|16089.42|16209.54|16089.54|16206.68|16086.68|10
1641891720000|2022-01-11 09:02:00|16210.44|16090.44|16209.73|16089.73|16210.91|16090.91|16209.73|16089.73|10
1641891730000|2022-01-11 09:02:10|16209.71|16089.71|16208.16|16088.16|16209.71|16089.71|16207.92|16087.92|10
1641891740000|2022-01-11 09:02:20|16207.81|16087.81|16208.48|16088.48|16208.95|16088.95|16207.81|16087.81|9
1641891750000|2022-01-11 09:02:30|16208.79|16088.79|16208.36|16088.36|16208.79|16088.79|16208.04|16088.04|10
1641891760000|2022-01-11 09:02:40|16208.4|16088.4|16211.79|16091.79|16211.79|16091.79|16208.39|16088.39|10
1641891770000|2022-01-11 09:02:50|16212.34|16092.34|16212.34|16092.34|16212.4|16092.4|16211.95|16091.95|10
1641891780000|2022-01-11 09:03:00|16212.33|16092.33|16212.86|16092.86|16213.26|16093.26|16212.1|16092.1|10
1641891790000|2022-01-11 09:03:10|16212.88|16092.88|16216.96|16096.96|16216.96|16096.96|16212.88|16092.88|10
1641891800000|2022-01-11 09:03:20|16217.42|16097.42|16215.71|16095.71|16217.47|16097.47|16215.71|16095.71|10
1641891810000|2022-01-11 09:03:30|16215.33|16095.33|16216.04|16096.04|16217.06|16097.06|16215.33|16095.33|10
1641891820000|2022-01-11 09:03:40|16216.29|16096.29|16214.94|16094.94|16216.3|16096.3|16214.6|16094.6|10
1641891830000|2022-01-11 09:03:50|16214.72|16094.72|16214.36|16094.36|16214.93|16094.93|16214.3|16094.3|9
1641891840000|2022-01-11 09:04:00|16214.32|16094.32|16213.7|16093.7|16214.32|16094.32|16213.63|16093.63|10
1641891850000|2022-01-11 09:04:10|16213.63|16093.63|16212.68|16092.68|16213.63|16093.63|16212.53|16092.53|10
1641891860000|2022-01-11 09:04:20|16212.98|16092.98|16213.8|16093.8|16214.06|16094.06|16212.42|16092.42|9
1641891870000|2022-01-11 09:04:30|16214.9|16094.9|16217.17|16097.17|16217.17|16097.17|16214.9|16094.9|10
1641891880000|2022-01-11 09:04:40|16217.05|16097.05|16217.23|16097.23|16217.38|16097.38|16216.9|16096.9|10
1641891890000|2022-01-11 09:04:50|16216.94|16096.94|16217.8|16097.8|16217.87|16097.87|16216.52|16096.52|10
1641891900000|2022-01-11 09:05:00|16217.94|16097.94|16217.75|16097.75|16218.01|16098.01|16217.32|16097.32|10
1641891910000|2022-01-11 09:05:10|16217.93|16097.93|16216.62|16096.62|16217.93|16097.93|16216.62|16096.62|9
1641891920000|2022-01-11 09:05:20|16216.55|16096.55|16216.23|16096.23|16217.09|16097.09|16215.97|16095.97|10
1641891930000|2022-01-11 09:05:30|16215.19|16095.19|16212.68|16092.68|16215.19|16095.19|16212.68|16092.68|10
1641891940000|2022-01-11 09:05:40|16212.17|16092.17|16212.51|16092.51|16212.51|16092.51|16210.97|16090.97|10
1641891950000|2022-01-11 09:05:50|16212.24|16092.24|16211.3|16091.3|16212.24|16092.24|16210.85|16090.85|10
1641891960000|2022-01-11 09:06:00|16211.1|16091.1|16209.59|16089.59|16211.5|16091.5|16209.55|16089.55|10
1641891970000|2022-01-11 09:06:10|16209.79|16089.79|16209.85|16089.85|16210.51|16090.51|16209.48|16089.48|9
1641891980000|2022-01-11 09:06:20|16209.72|16089.72|16206.58|16086.58|16209.77|16089.77|16206.58|16086.58|10
1641891990000|2022-01-11 09:06:30|16206.28|16086.28|16201.48|16081.48|16206.28|16086.28|16201.48|16081.48|10
1641892000000|2022-01-11 09:06:40|16201.06|16081.06|16197.36|16077.36|16201.1|16081.1|16197.22|16077.22|10
1641892010000|2022-01-11 09:06:50|16197.2|16077.2|16194.41|16074.41|16197.37|16077.37|16194.41|16074.41|10
1641892020000|2022-01-11 09:07:00|16193.89|16073.89|16191.04|16071.04|16193.94|16073.94|16191.04|16071.04|10
1641892030000|2022-01-11 09:07:10|16191.05|16071.05|16189.26|16069.26|16191.05|16071.05|16189.26|16069.26|10
1641892040000|2022-01-11 09:07:20|16188.35|16068.35|16186.82|16066.82|16188.4|16068.4|16186.71|16066.71|10
1641892050000|2022-01-11 09:07:30|16186.08|16066.08|16182.95|16062.95|16186.08|16066.08|16182.95|16062.95|10
1641892060000|2022-01-11 09:07:40|16182.99|16062.99|16178.02|16058.02|16182.99|16062.99|16177.74|16057.74|9
1641892070000|2022-01-11 09:07:50|16177.8|16057.8|16174.89|16054.89|16177.8|16057.8|16174.55|16054.55|10
1641892080000|2022-01-11 09:08:00|16175.1|16055.1|16169.78|16049.78|16175.1|16055.1|16169.78|16049.78|10
1641892090000|2022-01-11 09:08:10|16168.97|16048.97|16168.29|16048.29|16169.07|16049.07|16168.19|16048.19|9
1641892100000|2022-01-11 09:08:20|16168.22|16048.22|16167.69|16047.69|16168.9|16048.9|16167.34|16047.34|9
1641892110000|2022-01-11 09:08:30|16168.09|16048.09|16167.51|16047.51|16168.72|16048.72|16167.51|16047.51|10
1641892120000|2022-01-11 09:08:40|16167.26|16047.26|16166.44|16046.44|16167.28|16047.28|16166.31|16046.31|10
1641892130000|2022-01-11 09:08:50|16165.77|16045.77|16164.11|16044.11|16165.8|16045.8|16164.11|16044.11|9
1641892140000|2022-01-11 09:09:00|16164.19|16044.19|16161.19|16041.19|16164.19|16044.19|16161.19|16041.19|10
1641892150000|2022-01-11 09:09:10|16160.99|16040.99|16155.83|16035.83|16160.99|16040.99|16155.83|16035.83|10
1641892160000|2022-01-11 09:09:20|16155.97|16035.97|16153.4|16033.4|16156.05|16036.05|16153.4|16033.4|10
1641892170000|2022-01-11 09:09:30|16153.54|16033.54|16152.97|16032.97|16153.54|16033.54|16152.97|16032.97|10
1641892180000|2022-01-11 09:09:40|16152.53|16032.53|16149.53|16029.53|16152.53|16032.53|16149.53|16029.53|10
1641892190000|2022-01-11 09:09:50|16149.05|16029.05|16147.94|16027.94|16149.2|16029.2|16147.93|16027.93|10
1641892200000|2022-01-11 09:10:00|16147.97|16027.97|16150.47|16030.47|16150.47|16030.47|16147.97|16027.97|10
1641892210000|2022-01-11 09:10:10|16150.11|16030.11|16150.07|16030.07|16150.81|16030.81|16150.07|16030.07|10
1641892220000|2022-01-11 09:10:20|16149.81|16029.81|16147.57|16027.57|16149.81|16029.81|16147.57|16027.57|10
1641892230000|2022-01-11 09:10:30|16147.24|16027.24|16141.1|16021.1|16147.24|16027.24|16141.1|16021.1|10
1641892240000|2022-01-11 09:10:40|16141.08|16021.08|16138.84|16018.84|16141.08|16021.08|16138.67|16018.67|10
1641892250000|2022-01-11 09:10:50|16139.07|16019.07|16140.55|16020.55|16140.55|16020.55|16139.07|16019.07|8
1641892260000|2022-01-11 09:11:00|16140.3|16020.3|16141.13|16021.13|16141.65|16021.65|16140.3|16020.3|9
1641892270000|2022-01-11 09:11:10|16140.82|16020.82|16139.32|16019.32|16140.82|16020.82|16138.98|16018.98|9
1641892280000|2022-01-11 09:11:20|16139.45|16019.45|16140.33|16020.33|16140.33|16020.33|16139.09|16019.09|10
1641892290000|2022-01-11 09:11:30|16139.47|16019.47|16140.16|16020.16|16140.16|16020.16|16139.32|16019.32|10
1641892300000|2022-01-11 09:11:40|16140.18|16020.18|16138.54|16018.54|16140.18|16020.18|16138.39|16018.39|10
1641892310000|2022-01-11 09:11:50|16137.8|16017.8|16136.63|16016.63|16137.8|16017.8|16136.4|16016.4|10
1641892320000|2022-01-11 09:12:00|16136.53|16016.53|16136.3|16016.3|16136.9|16016.9|16135.77|16015.77|10
1641892330000|2022-01-11 09:12:10|16135.87|16015.87|16134.67|16014.67|16135.87|16015.87|16134.66|16014.66|9
1641892340000|2022-01-11 09:12:20|16134.91|16014.91|16134.55|16014.55|16135.22|16015.22|16134.47|16014.47|10
1641892350000|2022-01-11 09:12:30|16134.63|16014.63|16130.34|16010.34|16135.01|16015.01|16130.34|16010.34|10
1641892360000|2022-01-11 09:12:40|16129.71|16009.71|16126.28|16006.28|16129.71|16009.71|16126.28|16006.28|10
1641892370000|2022-01-11 09:12:50|16125.28|16005.28|16125.98|16005.98|16126.64|16006.64|16125.28|16005.28|9
1641892380000|2022-01-11 09:13:00|16126.04|16006.04|16128.63|16008.63|16128.63|16008.63|16125.56|16005.56|10
1641892390000|2022-01-11 09:13:10|16128.76|16008.76|16130.36|16010.36|16130.93|16010.93|16128.76|16008.76|10
1641892400000|2022-01-11 09:13:20|16130.66|16010.66|16132.01|16012.01|16132.01|16012.01|16130.66|16010.66|10
1641892410000|2022-01-11 09:13:30|16132.69|16012.69|16134.55|16014.55|16134.55|16014.55|16132.69|16012.69|10
1641892420000|2022-01-11 09:13:40|16134.94|16014.94|16137.54|16017.54|16138.17|16018.17|16134.94|16014.94|10
1641892430000|2022-01-11 09:13:50|16137.3|16017.3|16135.81|16015.81|16137.63|16017.63|16135.34|16015.34|10
1641892440000|2022-01-11 09:14:00|16135.95|16015.95|16135.97|16015.97|16136.17|16016.17|16135.39|16015.39|10
1641892450000|2022-01-11 09:14:10|16136.06|16016.06|16135.48|16015.48|16136.14|16016.14|16135.48|16015.48|9
1641892460000|2022-01-11 09:14:20|16135.9|16015.9|16135.78|16015.78|16135.97|16015.97|16135.07|16015.07|10
1641892470000|2022-01-11 09:14:30|16135.84|16015.84|16144.56|16024.56|16144.56|16024.56|16135.67|16015.67|10
1641892480000|2022-01-11 09:14:40|16144.91|16024.91|16141.66|16021.66|16145.09|16025.09|16141.66|16021.66|9
1641892490000|2022-01-11 09:14:50|16141.86|16021.86|16141.16|16021.16|16141.86|16021.86|16140.8|16020.8|10
1641892500000|2022-01-11 09:15:00|16141.36|16021.36|16142.08|16022.08|16142.74|16022.74|16141.36|16021.36|10
1641892510000|2022-01-11 09:15:10|16141.86|16021.86|16142.54|16022.54|16142.54|16022.54|16141.86|16021.86|10
1641892520000|2022-01-11 09:15:20|16142.65|16022.65|16144.19|16024.19|16144.31|16024.31|16142.63|16022.63|10
1641892530000|2022-01-11 09:15:30|16144.39|16024.39|16147.75|16027.75|16147.75|16027.75|16144.39|16024.39|10
1641892540000|2022-01-11 09:15:40|16147.86|16027.86|16148.2|16028.2|16148.23|16028.23|16147.86|16027.86|9
1641892550000|2022-01-11 09:15:50|16148.51|16028.51|16151.66|16031.66|16151.66|16031.66|16148.51|16028.51|10
1641892560000|2022-01-11 09:16:00|16151.79|16031.79|16154.5|16034.5|16154.5|16034.5|16151.79|16031.79|10
1641892570000|2022-01-11 09:16:10|16157.29|16037.29|16160.44|16040.44|16160.44|16040.44|16157.29|16037.29|10
1641892580000|2022-01-11 09:16:20|16160.19|16040.19|16162.49|16042.49|16162.54|16042.54|16160.19|16040.19|10
1641892590000|2022-01-11 09:16:30|16163.02|16043.02|16163.08|16043.08|16163.56|16043.56|16162.76|16042.76|10
1641892600000|2022-01-11 09:16:40|16162.79|16042.79|16162.02|16042.02|16162.97|16042.97|16161.79|16041.79|10
1641892610000|2022-01-11 09:16:50|16162.12|16042.12|16163.39|16043.39|16163.39|16043.39|16162.12|16042.12|10
1641892620000|2022-01-11 09:17:00|16163.72|16043.72|16167.15|16047.15|16167.15|16047.15|16163.37|16043.37|10
1641892630000|2022-01-11 09:17:10|16167.09|16047.09|16169.43|16049.43|16169.43|16049.43|16166.93|16046.93|8
1641892640000|2022-01-11 09:17:20|16169.58|16049.58|16170.49|16050.49|16170.49|16050.49|16169.58|16049.58|10
1641892650000|2022-01-11 09:17:30|16170.88|16050.88|16171.97|16051.97|16172.27|16052.27|16170.67|16050.67|8
1641892660000|2022-01-11 09:17:40|16171.61|16051.61|16172.09|16052.09|16172.22|16052.22|16171.61|16051.61|6
1641892670000|2022-01-11 09:17:50|16172.75|16052.75|16173.03|16053.03|16173.13|16053.13|16172.42|16052.42|10
1641892680000|2022-01-11 09:18:00|16173.06|16053.06|16173.56|16053.56|16173.56|16053.56|16172.95|16052.95|10
1641892690000|2022-01-11 09:18:10|16173.71|16053.71|16175.24|16055.24|16175.29|16055.29|16173.4|16053.4|10
1641892700000|2022-01-11 09:18:20|16174.91|16054.91|16174.21|16054.21|16175.07|16055.07|16173.85|16053.85|10
1641892710000|2022-01-11 09:18:30|16174.47|16054.47|16173.55|16053.55|16174.47|16054.47|16173.55|16053.55|10
1641892720000|2022-01-11 09:18:40|16173.48|16053.48|16172.16|16052.16|16173.48|16053.48|16172.16|16052.16|9
1641892730000|2022-01-11 09:18:50|16171.93|16051.93|16169.64|16049.64|16171.93|16051.93|16169.64|16049.64|10
1641892740000|2022-01-11 09:19:00|16169.54|16049.54|16169.81|16049.81|16169.81|16049.81|16168.82|16048.82|10
1641892750000|2022-01-11 09:19:10|16169.79|16049.79|16170.43|16050.43|16170.43|16050.43|16169.67|16049.67|9
1641892760000|2022-01-11 09:19:20|16170.36|16050.36|16171.76|16051.76|16171.98|16051.98|16170.36|16050.36|10
1641892770000|2022-01-11 09:19:30|16171.72|16051.72|16170.98|16050.98|16172.18|16052.18|16170.98|16050.98|9
1641892780000|2022-01-11 09:19:40|16171.22|16051.22|16170.53|16050.53|16171.46|16051.46|16170.38|16050.38|10
1641892790000|2022-01-11 09:19:50|16170.29|16050.29|16170.46|16050.46|16170.66|16050.66|16170.26|16050.26|10
1641892800000|2022-01-11 09:20:00|16170.34|16050.34|16171.1|16051.1|16171.1|16051.1|16170.34|16050.34|10
1641892810000|2022-01-11 09:20:10|16171.32|16051.32|16172.09|16052.09|16172.09|16052.09|16171.27|16051.27|10
1641892820000|2022-01-11 09:20:20|16171.82|16051.82|16172.39|16052.39|16172.39|16052.39|16171.22|16051.22|9
1641892830000|2022-01-11 09:20:30|16172.29|16052.29|16173.24|16053.24|16173.24|16053.24|16172.05|16052.05|10
1641892840000|2022-01-11 09:20:40|16172.69|16052.69|16165.48|16045.48|16172.69|16052.69|16164.67|16044.67|10
1641892850000|2022-01-11 09:20:50|16165.77|16045.77|16164.95|16044.95|16166.88|16046.88|16164.95|16044.95|10
1641892860000|2022-01-11 09:21:00|16165.85|16045.85|16165.58|16045.58|16166.04|16046.04|16165.42|16045.42|10
1641892870000|2022-01-11 09:21:10|16165.57|16045.57|16168.63|16048.63|16168.63|16048.63|16165.42|16045.42|10
1641892880000|2022-01-11 09:21:20|16169.62|16049.62|16176.37|16056.37|16176.37|16056.37|16169.62|16049.62|9
1641892890000|2022-01-11 09:21:30|16177.23|16057.23|16181.41|16061.41|16181.43|16061.43|16177.23|16057.23|10
1641892900000|2022-01-11 09:21:40|16181.95|16061.95|16182.34|16062.34|16182.48|16062.48|16181.93|16061.93|10
1641892910000|2022-01-11 09:21:50|16182.69|16062.69|16183.6|16063.6|16183.6|16063.6|16182.11|16062.11|10
1641892920000|2022-01-11 09:22:00|16184.26|16064.26|16185.37|16065.37|16185.37|16065.37|16184.16|16064.16|9
1641892930000|2022-01-11 09:22:10|16185.36|16065.36|16185.97|16065.97|16185.97|16065.97|16185.34|16065.34|10
1641892940000|2022-01-11 09:22:20|16185.81|16065.81|16186.15|16066.15|16186.15|16066.15|16184.96|16064.96|10
1641892950000|2022-01-11 09:22:30|16186.3|16066.3|16186.92|16066.92|16187.72|16067.72|16186.3|16066.3|10
1641892960000|2022-01-11 09:22:40|16188.17|16068.17|16189.89|16069.89|16189.9|16069.9|16188.12|16068.12|10
1641892970000|2022-01-11 09:22:50|16190.03|16070.03|16189.09|16069.09|16190.41|16070.41|16189.09|16069.09|9
1641892980000|2022-01-11 09:23:00|16189.86|16069.86|16190.94|16070.94|16190.94|16070.94|16189.82|16069.82|9
1641892990000|2022-01-11 09:23:10|16191.04|16071.04|16191.52|16071.52|16191.69|16071.69|16190.81|16070.81|10
1641893000000|2022-01-11 09:23:20|16191.8|16071.8|16191.61|16071.61|16192.38|16072.38|16191.5|16071.5|10
1641893010000|2022-01-11 09:23:30|16191.7|16071.7|16195.41|16075.41|16195.41|16075.41|16191.7|16071.7|10
1641893020000|2022-01-11 09:23:40|16195.07|16075.07|16195.04|16075.04|16195.28|16075.28|16194.56|16074.56|10
1641893030000|2022-01-11 09:23:50|16195.5|16075.5|16197.07|16077.07|16197.17|16077.17|16195.5|16075.5|10
1641893040000|2022-01-11 09:24:00|16197.5|16077.5|16198.99|16078.99|16198.99|16078.99|16197.5|16077.5|10
1641893050000|2022-01-11 09:24:10|16199.06|16079.06|16202.81|16082.81|16202.81|16082.81|16199.06|16079.06|9
1641893060000|2022-01-11 09:24:20|16202.61|16082.61|16203.05|16083.05|16203.61|16083.61|16202.45|16082.45|10
1641893070000|2022-01-11 09:24:30|16203.49|16083.49|16202.96|16082.96|16203.9|16083.9|16202.93|16082.93|9
1641893080000|2022-01-11 09:24:40|16203.27|16083.27|16204.79|16084.79|16204.96|16084.96|16203.27|16083.27|10
1641893090000|2022-01-11 09:24:50|16205.3|16085.3|16205.25|16085.25|16205.63|16085.63|16205.16|16085.16|10
1641893100000|2022-01-11 09:25:00|16205.16|16085.16|16204.39|16084.39|16205.16|16085.16|16204.01|16084.01|10
1641893110000|2022-01-11 09:25:10|16204.29|16084.29|16204.39|16084.39|16204.39|16084.39|16203.44|16083.44|9
1641893120000|2022-01-11 09:25:20|16205.1|16085.1|16206.41|16086.41|16206.53|16086.53|16205.04|16085.04|10
1641893130000|2022-01-11 09:25:30|16206.22|16086.22|16206.26|16086.26|16206.32|16086.32|16205.02|16085.02|10
1641893140000|2022-01-11 09:25:40|16206.15|16086.15|16207.37|16087.37|16207.59|16087.59|16206.15|16086.15|10
1641893150000|2022-01-11 09:25:50|16207.6|16087.6|16207.59|16087.59|16207.8|16087.8|16207.28|16087.28|10
1641893160000|2022-01-11 09:26:00|16207.7|16087.7|16208.19|16088.19|16208.21|16088.21|16207.41|16087.41|10
1641893170000|2022-01-11 09:26:10|16208.2|16088.2|16207.55|16087.55|16208.2|16088.2|16207.43|16087.43|10
1641893180000|2022-01-11 09:26:20|16207.54|16087.54|16207.27|16087.27|16207.68|16087.68|16207.27|16087.27|9
1641893190000|2022-01-11 09:26:30|16207.29|16087.29|16206.85|16086.85|16208.15|16088.15|16206.85|16086.85|9
1641893200000|2022-01-11 09:26:40|16206.87|16086.87|16204.15|16084.15|16207.18|16087.18|16204.15|16084.15|10
1641893210000|2022-01-11 09:26:50|16203.71|16083.71|16202.55|16082.55|16203.71|16083.71|16201.67|16081.67|10
1641893220000|2022-01-11 09:27:00|16202.47|16082.47|16204.77|16084.77|16204.77|16084.77|16202.47|16082.47|10
1641893230000|2022-01-11 09:27:10|16204.9|16084.9|16207.74|16087.74|16207.74|16087.74|16204.77|16084.77|10
1641893240000|2022-01-11 09:27:20|16207.67|16087.67|16206.84|16086.84|16207.67|16087.67|16206.78|16086.78|10
1641893250000|2022-01-11 09:27:30|16207.23|16087.23|16205.65|16085.65|16207.23|16087.23|16205.65|16085.65|10
1641893260000|2022-01-11 09:27:40|16205.32|16085.32|16204.36|16084.36|16205.32|16085.32|16204.24|16084.24|9
1641893270000|2022-01-11 09:27:50|16203.99|16083.99|16202.65|16082.65|16204.07|16084.07|16202.59|16082.59|10
1641893280000|2022-01-11 09:28:00|16202.58|16082.58|16202.81|16082.81|16202.94|16082.94|16202.33|16082.33|9
1641893290000|2022-01-11 09:28:10|16202.83|16082.83|16202.22|16082.22|16202.83|16082.83|16201.67|16081.67|10
1641893300000|2022-01-11 09:28:20|16202.62|16082.62|16204.6|16084.6|16204.6|16084.6|16202.48|16082.48|9
1641893310000|2022-01-11 09:28:30|16205.28|16085.28|16205.94|16085.94|16206.42|16086.42|16205.28|16085.28|10
1641893320000|2022-01-11 09:28:40|16206.16|16086.16|16207.62|16087.62|16207.62|16087.62|16205.91|16085.91|10
1641893330000|2022-01-11 09:28:50|16207.63|16087.63|16208.06|16088.06|16208.62|16088.62|16207.45|16087.45|10
1641893340000|2022-01-11 09:29:00|16208.89|16088.89|16210.21|16090.21|16210.21|16090.21|16208.89|16088.89|10
1641893350000|2022-01-11 09:29:10|16210.08|16090.08|16211.53|16091.53|16211.53|16091.53|16209.75|16089.75|9
1641893360000|2022-01-11 09:29:20|16211.69|16091.69|16210.07|16090.07|16211.93|16091.93|16210.07|16090.07|10
1641893370000|2022-01-11 09:29:30|16210.11|16090.11|16209.7|16089.7|16210.28|16090.28|16209.7|16089.7|9
1641893380000|2022-01-11 09:29:40|16209.96|16089.96|16209.29|16089.29|16210.62|16090.62|16209.29|16089.29|10
1641893390000|2022-01-11 09:29:50|16209.09|16089.09|16209.16|16089.16|16209.65|16089.65|16208.97|16088.97|10
1641893400000|2022-01-11 09:30:00|16208.48|16088.48|16209.44|16089.44|16209.44|16089.44|16207.88|16087.88|10
1641893410000|2022-01-11 09:30:10|16209.74|16089.74|16213.36|16093.36|16213.36|16093.36|16209.74|16089.74|10
1641893420000|2022-01-11 09:30:20|16213.47|16093.47|16214.65|16094.65|16214.65|16094.65|16213.38|16093.38|10
1641893430000|2022-01-11 09:30:30|16214.88|16094.88|16216.7|16096.7|16216.7|16096.7|16214.86|16094.86|10
1641893440000|2022-01-11 09:30:40|16216.88|16096.88|16218.31|16098.31|16218.31|16098.31|16216.87|16096.87|10
1641893450000|2022-01-11 09:30:50|16219.94|16099.94|16221.69|16101.69|16222.42|16102.42|16219.94|16099.94|10
1641893460000|2022-01-11 09:31:00|16220.9|16100.9|16220.98|16100.98|16221.89|16101.89|16220.31|16100.31|10
1641893470000|2022-01-11 09:31:10|16220.64|16100.64|16218.7|16098.7|16220.64|16100.64|16218.35|16098.35|10
1641893480000|2022-01-11 09:31:20|16218.58|16098.58|16216.37|16096.37|16218.58|16098.58|16216.37|16096.37|10
1641893490000|2022-01-11 09:31:30|16216.25|16096.25|16217.08|16097.08|16217.08|16097.08|16216.12|16096.12|9
1641893500000|2022-01-11 09:31:40|16216.59|16096.59|16219.04|16099.04|16219.04|16099.04|16216.59|16096.59|10
1641893510000|2022-01-11 09:31:50|16219.13|16099.13|16219.96|16099.96|16219.96|16099.96|16219.13|16099.13|9
1641893520000|2022-01-11 09:32:00|16219.67|16099.67|16219.34|16099.34|16220.02|16100.02|16219.1|16099.1|10
1641893530000|2022-01-11 09:32:10|16219.14|16099.14|16218.84|16098.84|16219.32|16099.32|16218.81|16098.81|10
1641893540000|2022-01-11 09:32:20|16218.85|16098.85|16217.29|16097.29|16218.85|16098.85|16217.29|16097.29|10
1641893550000|2022-01-11 09:32:30|16216.92|16096.92|16216.78|16096.78|16217.08|16097.08|16216.62|16096.62|10
1641893560000|2022-01-11 09:32:40|16216.7|16096.7|16216.44|16096.44|16217.37|16097.37|16216.36|16096.36|10
1641893570000|2022-01-11 09:32:50|16216.67|16096.67|16214.52|16094.52|16216.67|16096.67|16214.52|16094.52|9
1641893580000|2022-01-11 09:33:00|16213.72|16093.72|16212.4|16092.4|16213.72|16093.72|16212.4|16092.4|10
1641893590000|2022-01-11 09:33:10|16211.79|16091.79|16211.24|16091.24|16211.82|16091.82|16211.09|16091.09|9
1641893600000|2022-01-11 09:33:20|16211.3|16091.3|16211.8|16091.8|16212.84|16092.84|16211.21|16091.21|10
1641893610000|2022-01-11 09:33:30|16212.01|16092.01|16214.36|16094.36|16214.36|16094.36|16212.01|16092.01|9
1641893620000|2022-01-11 09:33:40|16214.38|16094.38|16216.46|16096.46|16216.51|16096.51|16214.28|16094.28|9
1641893630000|2022-01-11 09:33:50|16217.12|16097.12|16219.69|16099.69|16219.69|16099.69|16217.12|16097.12|10
1641893640000|2022-01-11 09:34:00|16219.57|16099.57|16223.18|16103.18|16223.46|16103.46|16219.57|16099.57|10
1641893650000|2022-01-11 09:34:10|16223.25|16103.25|16224.19|16104.19|16224.19|16104.19|16223.25|16103.25|8
1641893660000|2022-01-11 09:34:20|16224.27|16104.27|16223.61|16103.61|16224.27|16104.27|16223.44|16103.44|9
1641893670000|2022-01-11 09:34:30|16223.55|16103.55|16222.7|16102.7|16223.59|16103.59|16222.46|16102.46|10
1641893680000|2022-01-11 09:34:40|16222.91|16102.91|16222.66|16102.66|16222.91|16102.91|16221.89|16101.89|9
1641893690000|2022-01-11 09:34:50|16222.77|16102.77|16222.87|16102.87|16223.14|16103.14|16222.77|16102.77|9
1641893700000|2022-01-11 09:35:00|16222.35|16102.35|16222.49|16102.49|16223.42|16103.42|16222.29|16102.29|10
1641893710000|2022-01-11 09:35:10|16223.33|16103.33|16224.83|16104.83|16224.93|16104.93|16223.31|16103.31|9
1641893720000|2022-01-11 09:35:20|16224.98|16104.98|16224.28|16104.28|16225.12|16105.12|16224.19|16104.19|10
1641893730000|2022-01-11 09:35:30|16224.26|16104.26|16224.34|16104.34|16224.35|16104.35|16224.01|16104.01|9
1641893740000|2022-01-11 09:35:40|16224.4|16104.4|16225.01|16105.01|16225.01|16105.01|16224.4|16104.4|8
1641893750000|2022-01-11 09:35:50|16225.07|16105.07|16223.39|16103.39|16225.78|16105.78|16223.39|16103.39|10
1641893760000|2022-01-11 09:36:00|16223.45|16103.45|16220.75|16100.75|16223.45|16103.45|16220.75|16100.75|9
1641893770000|2022-01-11 09:36:10|16220.9|16100.9|16220.24|16100.24|16221.05|16101.05|16220.12|16100.12|10
1641893780000|2022-01-11 09:36:20|16219.32|16099.32|16216.35|16096.35|16219.32|16099.32|16216.35|16096.35|10
1641893790000|2022-01-11 09:36:30|16214.94|16094.94|16214.17|16094.17|16214.98|16094.98|16214.09|16094.09|10
1641893800000|2022-01-11 09:36:40|16214.18|16094.18|16217.6|16097.6|16217.6|16097.6|16213.91|16093.91|10
1641893810000|2022-01-11 09:36:50|16218.01|16098.01|16222.42|16102.42|16222.42|16102.42|16218.01|16098.01|10
1641893820000|2022-01-11 09:37:00|16223.14|16103.14|16225.11|16105.11|16225.38|16105.38|16223.14|16103.14|10
1641893830000|2022-01-11 09:37:10|16224.94|16104.94|16226.37|16106.37|16226.37|16106.37|16224.94|16104.94|10
1641893840000|2022-01-11 09:37:20|16226.66|16106.66|16228.77|16108.77|16229.48|16109.48|16226.66|16106.66|10
1641893850000|2022-01-11 09:37:30|16228.8|16108.8|16229.69|16109.69|16229.82|16109.82|16228.65|16108.65|9
1641893860000|2022-01-11 09:37:40|16229.85|16109.85|16231.48|16111.48|16231.55|16111.55|16229.67|16109.67|9
1641893870000|2022-01-11 09:37:50|16230.89|16110.89|16231.54|16111.54|16231.71|16111.71|16230.89|16110.89|10
1641893880000|2022-01-11 09:38:00|16232.57|16112.57|16235.07|16115.07|16235.07|16115.07|16232.57|16112.57|10
1641893890000|2022-01-11 09:38:10|16235.23|16115.23|16237.5|16117.5|16237.65|16117.65|16235.23|16115.23|10
1641893900000|2022-01-11 09:38:20|16237.77|16117.77|16240.64|16120.64|16240.64|16120.64|16237.77|16117.77|10
1641893910000|2022-01-11 09:38:30|16240.51|16120.51|16239.2|16119.2|16241.08|16121.08|16238.71|16118.71|10
1641893920000|2022-01-11 09:38:40|16239.17|16119.17|16243.38|16123.38|16243.76|16123.76|16238.98|16118.98|10
1641893930000|2022-01-11 09:38:50|16243.41|16123.41|16242.95|16122.95|16243.65|16123.65|16242.77|16122.77|10
1641893940000|2022-01-11 09:39:00|16243.43|16123.43|16244.02|16124.02|16244.02|16124.02|16243.18|16123.18|10
1641893950000|2022-01-11 09:39:10|16244.75|16124.75|16247.6|16127.6|16247.61|16127.61|16244.75|16124.75|10
1641893960000|2022-01-11 09:39:20|16247.58|16127.58|16245.41|16125.41|16247.58|16127.58|16245.41|16125.41|10
1641893970000|2022-01-11 09:39:30|16245.1|16125.1|16245.6|16125.6|16245.71|16125.71|16244.36|16124.36|10
1641893980000|2022-01-11 09:39:40|16245.54|16125.54|16245.7|16125.7|16245.88|16125.88|16245.25|16125.25|9
1641893990000|2022-01-11 09:39:50|16245.72|16125.72|16246.44|16126.44|16246.44|16126.44|16245.62|16125.62|10
1641894000000|2022-01-11 09:40:00|16246.67|16126.67|16246.18|16126.18|16246.9|16126.9|16245.95|16125.95|9
1641894010000|2022-01-11 09:40:10|16245.59|16125.59|16245.16|16125.16|16245.88|16125.88|16245.16|16125.16|9
1641894020000|2022-01-11 09:40:20|16245.19|16125.19|16246.42|16126.42|16246.42|16126.42|16244.73|16124.73|10
1641894030000|2022-01-11 09:40:30|16246.54|16126.54|16245.69|16125.69|16246.82|16126.82|16245.17|16125.17|10
1641894040000|2022-01-11 09:40:40|16245.67|16125.67|16244.91|16124.91|16245.72|16125.72|16244.91|16124.91|10
1641894050000|2022-01-11 09:40:50|16244.06|16124.06|16241.78|16121.78|16244.14|16124.14|16241.78|16121.78|10
1641894060000|2022-01-11 09:41:00|16241.93|16121.93|16242.82|16122.82|16242.84|16122.84|16241.79|16121.79|10
1641894070000|2022-01-11 09:41:10|16242.52|16122.52|16242.22|16122.22|16242.52|16122.52|16241.84|16121.84|10
1641894080000|2022-01-11 09:41:20|16242.48|16122.48|16240.14|16120.14|16242.66|16122.66|16240.14|16120.14|10
1641894090000|2022-01-11 09:41:30|16240.19|16120.19|16239.62|16119.62|16240.25|16120.25|16239.39|16119.39|10
1641894100000|2022-01-11 09:41:40|16239|16119|16236.67|16116.67|16239|16119|16236.67|16116.67|10
1641894110000|2022-01-11 09:41:50|16236.77|16116.77|16237.28|16117.28|16237.28|16117.28|16236.77|16116.77|9
1641894120000|2022-01-11 09:42:00|16237.05|16117.05|16236.81|16116.81|16237.75|16117.75|16236.74|16116.74|10
1641894130000|2022-01-11 09:42:10|16236.51|16116.51|16235.27|16115.27|16236.6|16116.6|16235.27|16115.27|10
1641894140000|2022-01-11 09:42:20|16235.09|16115.09|16235.66|16115.66|16235.66|16115.66|16235.01|16115.01|9
1641894150000|2022-01-11 09:42:30|16235.31|16115.31|16237|16117|16237|16117|16235.31|16115.31|10
1641894160000|2022-01-11 09:42:40|16236.98|16116.98|16236.8|16116.8|16237.25|16117.25|16236.72|16116.72|10
1641894170000|2022-01-11 09:42:50|16236.84|16116.84|16238.57|16118.57|16238.57|16118.57|16236.84|16116.84|10
1641894180000|2022-01-11 09:43:00|16238.81|16118.81|16239.11|16119.11|16240.35|16120.35|16238.73|16118.73|9
1641894190000|2022-01-11 09:43:10|16238.97|16118.97|16238.89|16118.89|16238.97|16118.97|16238.51|16118.51|10
1641894200000|2022-01-11 09:43:20|16239.2|16119.2|16237.69|16117.69|16239.69|16119.69|16237.69|16117.69|10
1641894210000|2022-01-11 09:43:30|16237.48|16117.48|16236.67|16116.67|16237.84|16117.84|16236.67|16116.67|9
1641894220000|2022-01-11 09:43:40|16237.52|16117.52|16235.59|16115.59|16237.52|16117.52|16234.74|16114.74|10
1641894230000|2022-01-11 09:43:50|16236.11|16116.11|16237.54|16117.54|16237.79|16117.79|16236.11|16116.11|10
1641894240000|2022-01-11 09:44:00|16237.55|16117.55|16235.68|16115.68|16237.81|16117.81|16235.68|16115.68|10
1641894250000|2022-01-11 09:44:10|16235.67|16115.67|16238.01|16118.01|16238.01|16118.01|16235.14|16115.14|10
1641894260000|2022-01-11 09:44:20|16238.08|16118.08|16240.73|16120.73|16240.73|16120.73|16238.08|16118.08|10
1641894270000|2022-01-11 09:44:30|16240.68|16120.68|16245|16125|16245|16125|16240.68|16120.68|10
1641894280000|2022-01-11 09:44:40|16245.47|16125.47|16249.02|16129.02|16249.02|16129.02|16245.47|16125.47|10
1641894290000|2022-01-11 09:44:50|16249.23|16129.23|16253.6|16133.6|16253.7|16133.7|16249.23|16129.23|10
1641894300000|2022-01-11 09:45:00|16253.86|16133.86|16253.89|16133.89|16254.41|16134.41|16253.36|16133.36|10
1641894310000|2022-01-11 09:45:10|16254.03|16134.03|16252.01|16132.01|16254.03|16134.03|16251.82|16131.82|9
1641894320000|2022-01-11 09:45:20|16251.26|16131.26|16252.15|16132.15|16252.52|16132.52|16251.25|16131.25|10
1641894330000|2022-01-11 09:45:30|16252.21|16132.21|16253.42|16133.42|16254.14|16134.14|16251.26|16131.26|10
1641894340000|2022-01-11 09:45:40|16253.27|16133.27|16255.06|16135.06|16255.06|16135.06|16253.27|16133.27|10
1641894350000|2022-01-11 09:45:50|16255.19|16135.19|16255.85|16135.85|16255.85|16135.85|16255.08|16135.08|10
1641894360000|2022-01-11 09:46:00|16255.88|16135.88|16254.52|16134.52|16255.88|16135.88|16254.34|16134.34|10
1641894370000|2022-01-11 09:46:10|16254.36|16134.36|16252.49|16132.49|16254.36|16134.36|16252.31|16132.31|10
1641894380000|2022-01-11 09:46:20|16252.03|16132.03|16251.83|16131.83|16252.28|16132.28|16251.83|16131.83|9
1641894390000|2022-01-11 09:46:30|16251.96|16131.96|16250.79|16130.79|16252.24|16132.24|16250.79|16130.79|10
1641894400000|2022-01-11 09:46:40|16250.72|16130.72|16250.67|16130.67|16250.72|16130.72|16250.33|16130.33|10
1641894410000|2022-01-11 09:46:50|16250.56|16130.56|16252.25|16132.25|16252.25|16132.25|16250.02|16130.02|8
1641894420000|2022-01-11 09:47:00|16252.5|16132.5|16252.81|16132.81|16253.16|16133.16|16252.5|16132.5|10
1641894430000|2022-01-11 09:47:10|16252.76|16132.76|16252.95|16132.95|16253.22|16133.22|16252.69|16132.69|10
1641894440000|2022-01-11 09:47:20|16253.23|16133.23|16254.4|16134.4|16254.47|16134.47|16253.23|16133.23|9
1641894450000|2022-01-11 09:47:30|16254.01|16134.01|16254.67|16134.67|16254.78|16134.78|16254.01|16134.01|10
1641894460000|2022-01-11 09:47:40|16254.74|16134.74|16254.84|16134.84|16254.99|16134.99|16254.73|16134.73|7
1641894470000|2022-01-11 09:47:50|16254.86|16134.86|16255.07|16135.07|16255.09|16135.09|16254.8|16134.8|8
1641894480000|2022-01-11 09:48:00|16254.7|16134.7|16254.28|16134.28|16254.7|16134.7|16254.28|16134.28|10
1641894490000|2022-01-11 09:48:10|16254.14|16134.14|16254.36|16134.36|16254.9|16134.9|16254.14|16134.14|10
1641894500000|2022-01-11 09:48:20|16254.26|16134.26|16253.34|16133.34|16254.47|16134.47|16253.34|16133.34|7
1641894510000|2022-01-11 09:48:30|16253.43|16133.43|16254.68|16134.68|16254.68|16134.68|16252.91|16132.91|9
1641894520000|2022-01-11 09:48:40|16255.04|16135.04|16256.99|16136.99|16256.99|16136.99|16255.04|16135.04|9
1641894530000|2022-01-11 09:48:50|16256.45|16136.45|16257.25|16137.25|16257.25|16137.25|16256.35|16136.35|9
1641894540000|2022-01-11 09:49:00|16257.57|16137.57|16260.84|16140.84|16260.84|16140.84|16257.57|16137.57|10
1641894550000|2022-01-11 09:49:10|16260.99|16140.99|16264.7|16144.7|16264.7|16144.7|16260.67|16140.67|10
1641894560000|2022-01-11 09:49:20|16264.72|16144.72|16269.99|16149.99|16270.09|16150.09|16264.72|16144.72|10
1641894570000|2022-01-11 09:49:30|16270.98|16150.98|16273.24|16153.24|16273.41|16153.41|16270.98|16150.98|10
1641894580000|2022-01-11 09:49:40|16273.67|16153.67|16273.99|16153.99|16274.19|16154.19|16272.66|16152.66|10
1641894590000|2022-01-11 09:49:50|16273.96|16153.96|16273.43|16153.43|16274.15|16154.15|16273.43|16153.43|10
1641894600000|2022-01-11 09:50:00|16273.16|16153.16|16271.7|16151.7|16273.16|16153.16|16271.7|16151.7|10
1641894610000|2022-01-11 09:50:10|16271.57|16151.57|16270.23|16150.23|16271.57|16151.57|16269.78|16149.78|10
1641894620000|2022-01-11 09:50:20|16270.27|16150.27|16269.91|16149.91|16270.33|16150.33|16269.79|16149.79|10
1641894630000|2022-01-11 09:50:30|16269.87|16149.87|16267.63|16147.63|16269.87|16149.87|16267.63|16147.63|9
1641894640000|2022-01-11 09:50:40|16267.66|16147.66|16266.26|16146.26|16267.66|16147.66|16266.17|16146.17|8
1641894650000|2022-01-11 09:50:50|16266.28|16146.28|16264.2|16144.2|16266.28|16146.28|16264.07|16144.07|9
1641894660000|2022-01-11 09:51:00|16263.81|16143.81|16261.9|16141.9|16263.81|16143.81|16261.9|16141.9|9
1641894670000|2022-01-11 09:51:10|16261.68|16141.68|16260.49|16140.49|16261.68|16141.68|16260.38|16140.38|10
1641894680000|2022-01-11 09:51:20|16260.15|16140.15|16259.09|16139.09|16260.15|16140.15|16259.09|16139.09|10
1641894690000|2022-01-11 09:51:30|16258.98|16138.98|16258.97|16138.97|16259.67|16139.67|16258.85|16138.85|10
1641894700000|2022-01-11 09:51:40|16259.09|16139.09|16255.78|16135.78|16259.19|16139.19|16255.78|16135.78|10
1641894710000|2022-01-11 09:51:50|16255.2|16135.2|16250.68|16130.68|16255.2|16135.2|16250.64|16130.64|10
1641894720000|2022-01-11 09:52:00|16250.32|16130.32|16248.43|16128.43|16250.32|16130.32|16248.27|16128.27|10
1641894730000|2022-01-11 09:52:10|16248.25|16128.25|16246.83|16126.83|16248.25|16128.25|16246.83|16126.83|9
1641894740000|2022-01-11 09:52:20|16245.91|16125.91|16244.94|16124.94|16245.91|16125.91|16244.94|16124.94|10
1641894750000|2022-01-11 09:52:30|16245.87|16125.87|16245.1|16125.1|16246.91|16126.91|16245.1|16125.1|9
1641894760000|2022-01-11 09:52:40|16244.24|16124.24|16241.67|16121.67|16244.34|16124.34|16241.52|16121.52|10
1641894770000|2022-01-11 09:52:50|16241.54|16121.54|16238.56|16118.56|16241.54|16121.54|16238.48|16118.48|10
1641894780000|2022-01-11 09:53:00|16238.62|16118.62|16237.99|16117.99|16238.62|16118.62|16237.65|16117.65|9
1641894790000|2022-01-11 09:53:10|16237.93|16117.93|16239.9|16119.9|16239.9|16119.9|16237.84|16117.84|9
1641894800000|2022-01-11 09:53:20|16240.08|16120.08|16238.62|16118.62|16240.08|16120.08|16237.93|16117.93|10
1641894810000|2022-01-11 09:53:30|16237.97|16117.97|16238.27|16118.27|16238.4|16118.4|16237.76|16117.76|10
1641894820000|2022-01-11 09:53:40|16237.95|16117.95|16236.87|16116.87|16237.95|16117.95|16236.87|16116.87|10
1641894830000|2022-01-11 09:53:50|16236.78|16116.78|16232.18|16112.18|16236.78|16116.78|16232.18|16112.18|10
1641894840000|2022-01-11 09:54:00|16231.9|16111.9|16225.4|16105.4|16231.9|16111.9|16225.4|16105.4|10
1641894850000|2022-01-11 09:54:10|16225.25|16105.25|16222.16|16102.16|16225.25|16105.25|16222.16|16102.16|10
1641894860000|2022-01-11 09:54:20|16222.35|16102.35|16221|16101|16222.35|16102.35|16221|16101|9
1641894870000|2022-01-11 09:54:30|16220.91|16100.91|16220.32|16100.32|16220.91|16100.91|16219.88|16099.88|9
1641894880000|2022-01-11 09:54:40|16219.28|16099.28|16219.69|16099.69|16219.74|16099.74|16219.28|16099.28|8
1641894890000|2022-01-11 09:54:50|16220.15|16100.15|16219.52|16099.52|16220.17|16100.17|16219.51|16099.51|9
1641894900000|2022-01-11 09:55:00|16219.21|16099.21|16218.94|16098.94|16219.53|16099.53|16218.94|16098.94|10
1641894910000|2022-01-11 09:55:10|16219.08|16099.08|16220.37|16100.37|16220.4|16100.4|16218.94|16098.94|10
1641894920000|2022-01-11 09:55:20|16220.09|16100.09|16214.05|16094.05|16220.38|16100.38|16214.05|16094.05|10
1641894930000|2022-01-11 09:55:30|16214.34|16094.34|16213.9|16093.9|16215.57|16095.57|16213.9|16093.9|10
1641894940000|2022-01-11 09:55:40|16213.24|16093.24|16208.18|16088.18|16213.24|16093.24|16208.18|16088.18|10
1641894950000|2022-01-11 09:55:50|16208|16088|16207.15|16087.15|16208.07|16088.07|16206.42|16086.42|10
1641894960000|2022-01-11 09:56:00|16207.27|16087.27|16208.1|16088.1|16208.31|16088.31|16207.27|16087.27|10
1641894970000|2022-01-11 09:56:10|16207.12|16087.12|16207.95|16087.95|16208.03|16088.03|16207.12|16087.12|10
1641894980000|2022-01-11 09:56:20|16207.59|16087.59|16204.89|16084.89|16207.59|16087.59|16204.89|16084.89|10
1641894990000|2022-01-11 09:56:30|16204.87|16084.87|16203.93|16083.93|16204.87|16084.87|16202.86|16082.86|10
1641895000000|2022-01-11 09:56:40|16204.1|16084.1|16204.67|16084.67|16204.72|16084.72|16203.89|16083.89|10
1641895010000|2022-01-11 09:56:50|16204.57|16084.57|16203.93|16083.93|16204.94|16084.94|16203.93|16083.93|8
1641895020000|2022-01-11 09:57:00|16203.77|16083.77|16200.39|16080.39|16203.77|16083.77|16199.96|16079.96|10
1641895030000|2022-01-11 09:57:10|16200.08|16080.08|16201.81|16081.81|16201.81|16081.81|16200.08|16080.08|10
1641895040000|2022-01-11 09:57:20|16201.73|16081.73|16203.68|16083.68|16203.81|16083.81|16201.73|16081.73|10
1641895050000|2022-01-11 09:57:30|16203.88|16083.88|16205.82|16085.82|16205.82|16085.82|16203.88|16083.88|10
1641895060000|2022-01-11 09:57:40|16205.58|16085.58|16205.62|16085.62|16205.62|16085.62|16205.07|16085.07|9
1641895070000|2022-01-11 09:57:50|16205.6|16085.6|16206.84|16086.84|16206.84|16086.84|16205.6|16085.6|7
1641895080000|2022-01-11 09:58:00|16206.86|16086.86|16209.44|16089.44|16209.44|16089.44|16206.79|16086.79|10
1641895090000|2022-01-11 09:58:10|16209.2|16089.2|16207.78|16087.78|16209.73|16089.73|16207.78|16087.78|10
1641895100000|2022-01-11 09:58:20|16207.88|16087.88|16203.9|16083.9|16207.88|16087.88|16203.9|16083.9|9
1641895110000|2022-01-11 09:58:30|16203.86|16083.86|16199.08|16079.08|16203.86|16083.86|16199.08|16079.08|10
1641895120000|2022-01-11 09:58:40|16198.42|16078.42|16195.09|16075.09|16198.42|16078.42|16194.48|16074.48|10
1641895130000|2022-01-11 09:58:50|16195.1|16075.1|16196.42|16076.42|16196.42|16076.42|16194.83|16074.83|9
1641895140000|2022-01-11 09:59:00|16196.47|16076.47|16197.01|16077.01|16197.01|16077.01|16195.77|16075.77|10
1641895150000|2022-01-11 09:59:10|16197.28|16077.28|16198.34|16078.34|16198.68|16078.68|16197.27|16077.27|9
1641895160000|2022-01-11 09:59:20|16198.57|16078.57|16200.01|16080.01|16200.01|16080.01|16198.18|16078.18|10
1641895170000|2022-01-11 09:59:30|16199.89|16079.89|16199|16079|16199.89|16079.89|16199|16079|9
1641895180000|2022-01-11 09:59:40|16199.61|16079.61|16199.68|16079.68|16199.68|16079.68|16199.03|16079.03|10
1641895190000|2022-01-11 09:59:50|16199.63|16079.63|16199.54|16079.54|16200.3|16080.3|16199.48|16079.48|10
1641895200000|2022-01-11 10:00:00|16199.83|16079.83|16200.34|16080.34|16200.34|16080.34|16199.78|16079.78|10
1641895210000|2022-01-11 10:00:10|16200.43|16080.43|16200.02|16080.02|16200.43|16080.43|16200.02|16080.02|9
1641895220000|2022-01-11 10:00:20|16199.79|16079.79|16200.67|16080.67|16200.67|16080.67|16199.79|16079.79|7
1641895230000|2022-01-11 10:00:30|16200.8|16080.8|16201.25|16081.25|16201.56|16081.56|16200.54|16080.54|8
1641895240000|2022-01-11 10:00:40|16200.66|16080.66|16199.87|16079.87|16200.66|16080.66|16199.5|16079.5|10
1641895250000|2022-01-11 10:00:50|16199.74|16079.74|16199.14|16079.14|16199.74|16079.74|16199.03|16079.03|7
1641895260000|2022-01-11 10:01:00|16198.22|16078.22|16198.73|16078.73|16198.73|16078.73|16197.6|16077.6|10
1641895270000|2022-01-11 10:01:10|16198.81|16078.81|16199.85|16079.85|16200.35|16080.35|16198.81|16078.81|10
1641895280000|2022-01-11 10:01:20|16199.74|16079.74|16202.44|16082.44|16202.44|16082.44|16199.74|16079.74|10
1641895290000|2022-01-11 10:01:30|16202.41|16082.41|16205.58|16085.58|16205.58|16085.58|16202.2|16082.2|9
1641895300000|2022-01-11 10:01:40|16206.04|16086.04|16208.2|16088.2|16208.2|16088.2|16205.97|16085.97|10
1641895310000|2022-01-11 10:01:50|16208.88|16088.88|16210.22|16090.22|16210.92|16090.92|16208.88|16088.88|10
1641895320000|2022-01-11 10:02:00|16210.07|16090.07|16212.3|16092.3|16212.3|16092.3|16210.07|16090.07|9
1641895330000|2022-01-11 10:02:10|16212.39|16092.39|16215.34|16095.34|16215.34|16095.34|16212.39|16092.39|10
1641895340000|2022-01-11 10:02:20|16216.74|16096.74|16217.47|16097.47|16217.74|16097.74|16216.74|16096.74|10
1641895350000|2022-01-11 10:02:30|16218.2|16098.2|16225.9|16105.9|16225.9|16105.9|16218.2|16098.2|10
1641895360000|2022-01-11 10:02:40|16225.92|16105.92|16226.07|16106.07|16227.08|16107.08|16225.92|16105.92|10
1641895370000|2022-01-11 10:02:50|16225.81|16105.81|16225.15|16105.15|16225.81|16105.81|16224.27|16104.27|10
1641895380000|2022-01-11 10:03:00|16225.36|16105.36|16224.78|16104.78|16225.36|16105.36|16224.72|16104.72|9
1641895390000|2022-01-11 10:03:10|16224.69|16104.69|16224.42|16104.42|16224.94|16104.94|16224.42|16104.42|9
1641895400000|2022-01-11 10:03:20|16224.52|16104.52|16224.37|16104.37|16224.94|16104.94|16224.35|16104.35|10
1641895410000|2022-01-11 10:03:30|16224.14|16104.14|16225.15|16105.15|16225.15|16105.15|16223.56|16103.56|10
1641895420000|2022-01-11 10:03:40|16225.12|16105.12|16224.42|16104.42|16225.43|16105.43|16224.42|16104.42|9
1641895430000|2022-01-11 10:03:50|16225.31|16105.31|16222.95|16102.95|16225.31|16105.31|16222.95|16102.95|9
1641895440000|2022-01-11 10:04:00|16223.15|16103.15|16221.69|16101.69|16223.15|16103.15|16221.34|16101.34|10
1641895450000|2022-01-11 10:04:10|16221.22|16101.22|16221.01|16101.01|16221.34|16101.34|16220.48|16100.48|10
1641895460000|2022-01-11 10:04:20|16221|16101|16218.68|16098.68|16221|16101|16218.65|16098.65|10
1641895470000|2022-01-11 10:04:30|16218.83|16098.83|16220.16|16100.16|16220.16|16100.16|16218.83|16098.83|10
1641895480000|2022-01-11 10:04:40|16220.12|16100.12|16219.48|16099.48|16220.21|16100.21|16219.48|16099.48|10
1641895490000|2022-01-11 10:04:50|16219.16|16099.16|16218.42|16098.42|16219.16|16099.16|16218.1|16098.1|10
1641895500000|2022-01-11 10:05:00|16218.55|16098.55|16213.92|16093.92|16218.55|16098.55|16213.77|16093.77|10
1641895510000|2022-01-11 10:05:10|16214.03|16094.03|16218.55|16098.55|16218.57|16098.57|16214.03|16094.03|10
1641895520000|2022-01-11 10:05:20|16218.46|16098.46|16221.44|16101.44|16221.44|16101.44|16218.46|16098.46|9
1641895530000|2022-01-11 10:05:30|16223.3|16103.3|16226.67|16106.67|16227.41|16107.41|16223.3|16103.3|10
1641895540000|2022-01-11 10:05:40|16227.11|16107.11|16228.52|16108.52|16229.59|16109.59|16227.11|16107.11|10
1641895550000|2022-01-11 10:05:50|16228.55|16108.55|16228.61|16108.61|16229.42|16109.42|16228.22|16108.22|10
1641895560000|2022-01-11 10:06:00|16228.42|16108.42|16227.43|16107.43|16228.42|16108.42|16227.43|16107.43|10
1641895570000|2022-01-11 10:06:10|16227.44|16107.44|16227.07|16107.07|16227.44|16107.44|16226.57|16106.57|10
1641895580000|2022-01-11 10:06:20|16226.97|16106.97|16229.2|16109.2|16229.2|16109.2|16226.97|16106.97|10
1641895590000|2022-01-11 10:06:30|16229.28|16109.28|16237.86|16117.86|16237.86|16117.86|16229.28|16109.28|10
1641895600000|2022-01-11 10:06:40|16242.64|16122.64|16248.66|16128.66|16248.66|16128.66|16242.59|16122.59|10
1641895610000|2022-01-11 10:06:50|16248.89|16128.89|16250.2|16130.2|16250.28|16130.28|16248.89|16128.89|10
1641895620000|2022-01-11 10:07:00|16249.25|16129.25|16246.97|16126.97|16249.25|16129.25|16246.97|16126.97|10
1641895630000|2022-01-11 10:07:10|16247.56|16127.56|16243.75|16123.75|16247.56|16127.56|16243.75|16123.75|10
1641895640000|2022-01-11 10:07:20|16243.8|16123.8|16241.6|16121.6|16243.8|16123.8|16241.52|16121.52|10
1641895650000|2022-01-11 10:07:30|16240.93|16120.93|16241.7|16121.7|16241.76|16121.76|16240.67|16120.67|10
1641895660000|2022-01-11 10:07:40|16241.8|16121.8|16242.4|16122.4|16242.53|16122.53|16241.74|16121.74|9
1641895670000|2022-01-11 10:07:50|16242|16122|16242.21|16122.21|16242.22|16122.22|16241.76|16121.76|8
1641895680000|2022-01-11 10:08:00|16242.28|16122.28|16243.84|16123.84|16244.04|16124.04|16242.2|16122.2|9
1641895690000|2022-01-11 10:08:10|16243.55|16123.55|16244.54|16124.54|16244.54|16124.54|16243.49|16123.49|10
1641895700000|2022-01-11 10:08:20|16244.19|16124.19|16243.87|16123.87|16244.74|16124.74|16243.66|16123.66|10
1641895710000|2022-01-11 10:08:30|16244.02|16124.02|16243.28|16123.28|16244.02|16124.02|16243.28|16123.28|10
1641895720000|2022-01-11 10:08:40|16243.27|16123.27|16240.25|16120.25|16243.27|16123.27|16240.25|16120.25|10
1641895730000|2022-01-11 10:08:50|16240.12|16120.12|16239.35|16119.35|16240.12|16120.12|16239.06|16119.06|10
1641895740000|2022-01-11 10:09:00|16239.28|16119.28|16239.57|16119.57|16239.85|16119.85|16239.28|16119.28|10
1641895750000|2022-01-11 10:09:10|16239.62|16119.62|16237.41|16117.41|16239.73|16119.73|16237.41|16117.41|10
1641895760000|2022-01-11 10:09:20|16237|16117|16235.36|16115.36|16237|16117|16235.14|16115.14|10
1641895770000|2022-01-11 10:09:30|16235.31|16115.31|16233.59|16113.59|16235.31|16115.31|16233.59|16113.59|10
1641895780000|2022-01-11 10:09:40|16233.41|16113.41|16230|16110|16233.58|16113.58|16230|16110|10
1641895790000|2022-01-11 10:09:50|16229.82|16109.82|16227.14|16107.14|16229.82|16109.82|16227.04|16107.04|10
1641895800000|2022-01-11 10:10:00|16227.12|16107.12|16225.7|16105.7|16227.12|16107.12|16225.63|16105.63|9
1641895810000|2022-01-11 10:10:10|16225.64|16105.64|16226.64|16106.64|16226.64|16106.64|16225.58|16105.58|10
1641895820000|2022-01-11 10:10:20|16226.18|16106.18|16227.55|16107.55|16227.55|16107.55|16226.18|16106.18|10
1641895830000|2022-01-11 10:10:30|16227.92|16107.92|16230.09|16110.09|16230.09|16110.09|16227.81|16107.81|9
1641895840000|2022-01-11 10:10:40|16230.96|16110.96|16232.21|16112.21|16232.21|16112.21|16230.96|16110.96|9
1641895850000|2022-01-11 10:10:50|16232.24|16112.24|16232.67|16112.67|16232.67|16112.67|16232.24|16112.24|10
1641895860000|2022-01-11 10:11:00|16233.1|16113.1|16233.43|16113.43|16233.7|16113.7|16233.06|16113.06|9
1641895870000|2022-01-11 10:11:10|16233.29|16113.29|16230.2|16110.2|16233.33|16113.33|16230.2|16110.2|10
1641895880000|2022-01-11 10:11:20|16229.95|16109.95|16226.18|16106.18|16229.95|16109.95|16225.99|16105.99|10
1641895890000|2022-01-11 10:11:30|16225.41|16105.41|16222.42|16102.42|16225.41|16105.41|16222.42|16102.42|10
1641895900000|2022-01-11 10:11:40|16221.88|16101.88|16220.81|16100.81|16221.99|16101.99|16220.8|16100.8|10
1641895910000|2022-01-11 10:11:50|16220.54|16100.54|16217.46|16097.46|16220.54|16100.54|16217.46|16097.46|7
1641895920000|2022-01-11 10:12:00|16217.38|16097.38|16217.03|16097.03|16217.43|16097.43|16216.29|16096.29|10
1641895930000|2022-01-11 10:12:10|16216.44|16096.44|16213.01|16093.01|16216.44|16096.44|16213.01|16093.01|9
1641895940000|2022-01-11 10:12:20|16212.25|16092.25|16209.34|16089.34|16212.4|16092.4|16209.34|16089.34|9
1641895950000|2022-01-11 10:12:30|16209.22|16089.22|16209.18|16089.18|16210|16090|16209.14|16089.14|10
1641895960000|2022-01-11 10:12:40|16208.75|16088.75|16209.65|16089.65|16209.82|16089.82|16208.75|16088.75|9
1641895970000|2022-01-11 10:12:50|16209.56|16089.56|16211.09|16091.09|16211.09|16091.09|16209.56|16089.56|10
1641895980000|2022-01-11 10:13:00|16211.3|16091.3|16211.67|16091.67|16211.67|16091.67|16210.57|16090.57|10
1641895990000|2022-01-11 10:13:10|16212.92|16092.92|16211.57|16091.57|16213.71|16093.71|16211.57|16091.57|10
1641896000000|2022-01-11 10:13:20|16211.27|16091.27|16209.81|16089.81|16211.27|16091.27|16209.18|16089.18|10
1641896010000|2022-01-11 10:13:30|16208.68|16088.68|16206.56|16086.56|16208.68|16088.68|16206.56|16086.56|9
1641896020000|2022-01-11 10:13:40|16206.68|16086.68|16207.22|16087.22|16207.22|16087.22|16206.48|16086.48|9
1641896030000|2022-01-11 10:13:50|16206.89|16086.89|16207.04|16087.04|16207.1|16087.1|16206.52|16086.52|10
1641896040000|2022-01-11 10:14:00|16207.08|16087.08|16205.77|16085.77|16207.39|16087.39|16205.77|16085.77|9
1641896050000|2022-01-11 10:14:10|16206.04|16086.04|16204.13|16084.13|16206.04|16086.04|16204.13|16084.13|10
1641896060000|2022-01-11 10:14:20|16204.1|16084.1|16206.12|16086.12|16207.02|16087.02|16204.1|16084.1|9
1641896070000|2022-01-11 10:14:30|16206|16086|16204.32|16084.32|16206|16086|16204.32|16084.32|10
1641896080000|2022-01-11 10:14:40|16204.39|16084.39|16204.58|16084.58|16204.58|16084.58|16203.79|16083.79|10
1641896090000|2022-01-11 10:14:50|16204.59|16084.59|16204.28|16084.28|16204.59|16084.59|16203.68|16083.68|10
1641896100000|2022-01-11 10:15:00|16204.18|16084.18|16203.4|16083.4|16204.18|16084.18|16202.87|16082.87|8
1641896110000|2022-01-11 10:15:10|16202.68|16082.68|16201.09|16081.09|16202.68|16082.68|16201.09|16081.09|10
1641896120000|2022-01-11 10:15:20|16200.92|16080.92|16196.93|16076.93|16200.92|16080.92|16196.93|16076.93|10
1641896130000|2022-01-11 10:15:30|16196.73|16076.73|16197.08|16077.08|16197.08|16077.08|16196.52|16076.52|10
1641896140000|2022-01-11 10:15:40|16197.14|16077.14|16193.22|16073.22|16197.14|16077.14|16193.05|16073.05|9
1641896150000|2022-01-11 10:15:50|16192.61|16072.61|16186.87|16066.87|16192.61|16072.61|16186.73|16066.73|10
1641896160000|2022-01-11 10:16:00|16186.52|16066.52|16169.97|16049.97|16186.56|16066.56|16169.97|16049.97|10
1641896170000|2022-01-11 10:16:10|16169.74|16049.74|16171.11|16051.11|16171.96|16051.96|16169.19|16049.19|10
1641896180000|2022-01-11 10:16:20|16171.4|16051.4|16169.77|16049.77|16171.58|16051.58|16169.7|16049.7|10
1641896190000|2022-01-11 10:16:30|16169.44|16049.44|16169.87|16049.87|16170.25|16050.25|16168.92|16048.92|10
1641896200000|2022-01-11 10:16:40|16169.6|16049.6|16167.3|16047.3|16169.6|16049.6|16166.94|16046.94|9
1641896210000|2022-01-11 10:16:50|16165.19|16045.19|16159.38|16039.38|16165.19|16045.19|16159.38|16039.38|10
1641896220000|2022-01-11 10:17:00|16158.95|16038.95|16157.07|16037.07|16158.95|16038.95|16157.07|16037.07|10
1641896230000|2022-01-11 10:17:10|16156.96|16036.96|16154.72|16034.72|16157.35|16037.35|16154.72|16034.72|10
1641896240000|2022-01-11 10:17:20|16154.6|16034.6|16149.4|16029.4|16154.6|16034.6|16149.4|16029.4|10
1641896250000|2022-01-11 10:17:30|16149.15|16029.15|16148.8|16028.8|16149.15|16029.15|16147.98|16027.98|10
1641896260000|2022-01-11 10:17:40|16148.07|16028.07|16148.22|16028.22|16148.35|16028.35|16147.52|16027.52|10
1641896270000|2022-01-11 10:17:50|16148.08|16028.08|16144.39|16024.39|16148.08|16028.08|16144.31|16024.31|10
1641896280000|2022-01-11 10:18:00|16143.85|16023.85|16144.57|16024.57|16144.78|16024.78|16143.78|16023.78|10
1641896290000|2022-01-11 10:18:10|16144.41|16024.41|16142.97|16022.97|16144.73|16024.73|16142.97|16022.97|9
1641896300000|2022-01-11 10:18:20|16142.78|16022.78|16144.58|16024.58|16144.92|16024.92|16142.78|16022.78|10
1641896310000|2022-01-11 10:18:30|16145.21|16025.21|16148.94|16028.94|16148.94|16028.94|16144.48|16024.48|9
1641896320000|2022-01-11 10:18:40|16149.43|16029.43|16152.78|16032.78|16152.82|16032.82|16149.31|16029.31|10
1641896330000|2022-01-11 10:18:50|16152.83|16032.83|16152.89|16032.89|16153.45|16033.45|16152.83|16032.83|10
1641896340000|2022-01-11 10:19:00|16153.31|16033.31|16152.63|16032.63|16153.4|16033.4|16152.05|16032.05|10
1641896350000|2022-01-11 10:19:10|16152.19|16032.19|16149.64|16029.64|16152.19|16032.19|16149.51|16029.51|10
1641896360000|2022-01-11 10:19:20|16149.58|16029.58|16151.32|16031.32|16151.32|16031.32|16149.58|16029.58|9
1641896370000|2022-01-11 10:19:30|16151.55|16031.55|16154.13|16034.13|16154.13|16034.13|16151.55|16031.55|9
1641896380000|2022-01-11 10:19:40|16154.26|16034.26|16155.7|16035.7|16155.7|16035.7|16154.21|16034.21|10
1641896390000|2022-01-11 10:19:50|16155.53|16035.53|16156.81|16036.81|16157.06|16037.06|16155.43|16035.43|10
1641896400000|2022-01-11 10:20:00|16156.79|16036.79|16156.41|16036.41|16156.99|16036.99|16156.41|16036.41|8
1641896410000|2022-01-11 10:20:10|16155.07|16035.07|16157.9|16037.9|16157.9|16037.9|16155.07|16035.07|10
1641896420000|2022-01-11 10:20:20|16157.66|16037.66|16161.47|16041.47|16161.47|16041.47|16157.66|16037.66|10
1641896430000|2022-01-11 10:20:30|16160.98|16040.98|16161.72|16041.72|16162.9|16042.9|16160.41|16040.41|10
1641896440000|2022-01-11 10:20:40|16161.66|16041.66|16160.06|16040.06|16161.66|16041.66|16159.78|16039.78|9
1641896450000|2022-01-11 10:20:50|16159.07|16039.07|16157.73|16037.73|16159.07|16039.07|16157.53|16037.53|10
1641896460000|2022-01-11 10:21:00|16157.17|16037.17|16153.72|16033.72|16157.17|16037.17|16153.6|16033.6|10
1641896470000|2022-01-11 10:21:10|16153.58|16033.58|16152.49|16032.49|16153.58|16033.58|16152.49|16032.49|9
1641896480000|2022-01-11 10:21:20|16152.15|16032.15|16151.04|16031.04|16152.2|16032.2|16149.86|16029.86|10
1641896490000|2022-01-11 10:21:30|16150.92|16030.92|16149.4|16029.4|16150.92|16030.92|16149.4|16029.4|10
1641896500000|2022-01-11 10:21:40|16149.25|16029.25|16149.05|16029.05|16149.25|16029.25|16148.33|16028.33|10
1641896510000|2022-01-11 10:21:50|16148.73|16028.73|16149.63|16029.63|16150.04|16030.04|16148.73|16028.73|10
1641896520000|2022-01-11 10:22:00|16149.53|16029.53|16152.52|16032.52|16152.55|16032.55|16149.53|16029.53|10
1641896530000|2022-01-11 10:22:10|16153.47|16033.47|16155.05|16035.05|16155.45|16035.45|16153.47|16033.47|10
1641896540000|2022-01-11 10:22:20|16155.29|16035.29|16156.67|16036.67|16156.67|16036.67|16155.24|16035.24|10
1641896550000|2022-01-11 10:22:30|16156.77|16036.77|16156.8|16036.8|16156.83|16036.83|16156.37|16036.37|9
1641896560000|2022-01-11 10:22:40|16156.92|16036.92|16159.3|16039.3|16159.3|16039.3|16156.92|16036.92|9
1641896570000|2022-01-11 10:22:50|16159.29|16039.29|16160.82|16040.82|16160.82|16040.82|16158.71|16038.71|10
1641896580000|2022-01-11 10:23:00|16160.77|16040.77|16162.57|16042.57|16162.57|16042.57|16160.55|16040.55|10
1641896590000|2022-01-11 10:23:10|16161.98|16041.98|16164.1|16044.1|16164.1|16044.1|16161.98|16041.98|10
1641896600000|2022-01-11 10:23:20|16163.72|16043.72|16163.28|16043.28|16163.99|16043.99|16163.28|16043.28|8
1641896610000|2022-01-11 10:23:30|16163.01|16043.01|16162.26|16042.26|16163.07|16043.07|16162.24|16042.24|10
1641896620000|2022-01-11 10:23:40|16161.98|16041.98|16161.75|16041.75|16162.28|16042.28|16161.75|16041.75|10
1641896630000|2022-01-11 10:23:50|16161.93|16041.93|16158.71|16038.71|16161.93|16041.93|16158.71|16038.71|9
1641896640000|2022-01-11 10:24:00|16158.47|16038.47|16154.64|16034.64|16158.47|16038.47|16154.64|16034.64|10
1641896650000|2022-01-11 10:24:10|16154.19|16034.19|16152.34|16032.34|16154.39|16034.39|16152.34|16032.34|10
1641896660000|2022-01-11 10:24:20|16152.21|16032.21|16149.87|16029.87|16152.21|16032.21|16149.87|16029.87|10
1641896670000|2022-01-11 10:24:30|16149.31|16029.31|16148.58|16028.58|16149.48|16029.48|16148.51|16028.51|10
1641896680000|2022-01-11 10:24:40|16146.96|16026.96|16142.95|16022.95|16146.96|16026.96|16142.95|16022.95|10
1641896690000|2022-01-11 10:24:50|16143.06|16023.06|16143.15|16023.15|16143.51|16023.51|16142.66|16022.66|10
1641896700000|2022-01-11 10:25:00|16142.7|16022.7|16138.7|16018.7|16142.7|16022.7|16138.7|16018.7|10
1641896710000|2022-01-11 10:25:10|16138.91|16018.91|16135.91|16015.91|16138.91|16018.91|16135.91|16015.91|9
1641896720000|2022-01-11 10:25:20|16135.19|16015.19|16136.15|16016.15|16136.42|16016.42|16134.81|16014.81|10
1641896730000|2022-01-11 10:25:30|16136.2|16016.2|16138.16|16018.16|16138.16|16018.16|16135.89|16015.89|10
1641896740000|2022-01-11 10:25:40|16138.25|16018.25|16136.61|16016.61|16138.49|16018.49|16136.5|16016.5|10
1641896750000|2022-01-11 10:25:50|16136.53|16016.53|16136.93|16016.93|16137.05|16017.05|16136.53|16016.53|8
1641896760000|2022-01-11 10:26:00|16137.07|16017.07|16137.99|16017.99|16138.16|16018.16|16136.77|16016.77|10
1641896770000|2022-01-11 10:26:10|16138.57|16018.57|16138.39|16018.39|16138.65|16018.65|16137.75|16017.75|10
1641896780000|2022-01-11 10:26:20|16138.87|16018.87|16138.77|16018.77|16139.78|16019.78|16138.77|16018.77|10
1641896790000|2022-01-11 10:26:30|16139.06|16019.06|16139.73|16019.73|16140.41|16020.41|16138.9|16018.9|10
1641896800000|2022-01-11 10:26:40|16139.8|16019.8|16139.8|16019.8|16140.01|16020.01|16139.64|16019.64|10
1641896810000|2022-01-11 10:26:50|16139.87|16019.87|16139.59|16019.59|16139.87|16019.87|16138.69|16018.69|10
1641896820000|2022-01-11 10:27:00|16140.46|16020.46|16138.53|16018.53|16140.46|16020.46|16137.77|16017.77|10
1641896830000|2022-01-11 10:27:10|16138.72|16018.72|16139.57|16019.57|16139.63|16019.63|16137.98|16017.98|10
1641896840000|2022-01-11 10:27:20|16139.88|16019.88|16139.82|16019.82|16139.88|16019.88|16139.44|16019.44|10
1641896850000|2022-01-11 10:27:30|16139.77|16019.77|16141.17|16021.17|16141.17|16021.17|16139.77|16019.77|9
1641896860000|2022-01-11 10:27:40|16141.03|16021.03|16140.76|16020.76|16141.42|16021.42|16140.76|16020.76|7
1641896870000|2022-01-11 10:27:50|16140.71|16020.71|16140.31|16020.31|16141.3|16021.3|16140.1|16020.1|10
1641896880000|2022-01-11 10:28:00|16140.47|16020.47|16138.33|16018.33|16140.47|16020.47|16138.33|16018.33|9
1641896890000|2022-01-11 10:28:10|16138.63|16018.63|16138.43|16018.43|16138.63|16018.63|16138.3|16018.3|9
1641896900000|2022-01-11 10:28:20|16138.32|16018.32|16139.71|16019.71|16139.71|16019.71|16138.19|16018.19|10
1641896910000|2022-01-11 10:28:30|16139.96|16019.96|16141.23|16021.23|16141.23|16021.23|16139.96|16019.96|9
1641896920000|2022-01-11 10:28:40|16141.94|16021.94|16142.2|16022.2|16142.63|16022.63|16141.94|16021.94|8
1641896930000|2022-01-11 10:28:50|16142.29|16022.29|16143.33|16023.33|16143.36|16023.36|16142.29|16022.29|10
1641896940000|2022-01-11 10:29:00|16143.25|16023.25|16142.59|16022.59|16143.59|16023.59|16142.59|16022.59|10
1641896950000|2022-01-11 10:29:10|16142.67|16022.67|16142.3|16022.3|16142.67|16022.67|16141.9|16021.9|10
1641896960000|2022-01-11 10:29:20|16142.05|16022.05|16140.82|16020.82|16142.05|16022.05|16140.76|16020.76|7
1641896970000|2022-01-11 10:29:30|16141.67|16021.67|16141.59|16021.59|16142.02|16022.02|16141.59|16021.59|9
1641896980000|2022-01-11 10:29:40|16141.29|16021.29|16141.43|16021.43|16141.7|16021.7|16141.11|16021.11|10
1641896990000|2022-01-11 10:29:50|16141.74|16021.74|16141.32|16021.32|16142.23|16022.23|16141.32|16021.32|10
1641897000000|2022-01-11 10:30:00|16141.82|16021.82|16141.58|16021.58|16142.99|16022.99|16141.58|16021.58|10
1641897010000|2022-01-11 10:30:10|16141.53|16021.53|16139.07|16019.07|16141.53|16021.53|16139.07|16019.07|10
1641897020000|2022-01-11 10:30:20|16139.33|16019.33|16141.73|16021.73|16141.92|16021.92|16138.68|16018.68|10
1641897030000|2022-01-11 10:30:30|16141.3|16021.3|16140.91|16020.91|16141.58|16021.58|16140.79|16020.79|10
1641897040000|2022-01-11 10:30:40|16140.7|16020.7|16141.37|16021.37|16141.37|16021.37|16140.03|16020.03|10
1641897050000|2022-01-11 10:30:50|16142.06|16022.06|16143.3|16023.3|16143.72|16023.72|16142.06|16022.06|10
1641897060000|2022-01-11 10:31:00|16143.56|16023.56|16142.94|16022.94|16143.56|16023.56|16142.8|16022.8|10
1641897070000|2022-01-11 10:31:10|16143.08|16023.08|16145.31|16025.31|16145.31|16025.31|16143.05|16023.05|10
1641897080000|2022-01-11 10:31:20|16145.18|16025.18|16146.45|16026.45|16146.45|16026.45|16145.15|16025.15|10
1641897090000|2022-01-11 10:31:30|16146.4|16026.4|16146.2|16026.2|16146.46|16026.46|16146.19|16026.19|10
1641897100000|2022-01-11 10:31:40|16146.3|16026.3|16146.35|16026.35|16146.45|16026.45|16146.1|16026.1|10
1641897110000|2022-01-11 10:31:50|16146.13|16026.13|16142.77|16022.77|16146.13|16026.13|16142.77|16022.77|10
1641897120000|2022-01-11 10:32:00|16142.86|16022.86|16142.7|16022.7|16143.05|16023.05|16142.21|16022.21|10
1641897130000|2022-01-11 10:32:10|16142.23|16022.23|16139.31|16019.31|16142.24|16022.24|16139.31|16019.31|10
1641897140000|2022-01-11 10:32:20|16139.19|16019.19|16135.39|16015.39|16139.19|16019.19|16135.39|16015.39|10
1641897150000|2022-01-11 10:32:30|16135.2|16015.2|16137.04|16017.04|16137.04|16017.04|16135.2|16015.2|10
1641897160000|2022-01-11 10:32:40|16137.48|16017.48|16139.84|16019.84|16139.84|16019.84|16137.48|16017.48|9
1641897170000|2022-01-11 10:32:50|16139.97|16019.97|16140.48|16020.48|16140.59|16020.59|16139.66|16019.66|10
1641897180000|2022-01-11 10:33:00|16140.61|16020.61|16139.69|16019.69|16140.61|16020.61|16139.65|16019.65|10
1641897190000|2022-01-11 10:33:10|16139.53|16019.53|16138.49|16018.49|16139.69|16019.69|16138.49|16018.49|10
1641897200000|2022-01-11 10:33:20|16138.38|16018.38|16136.92|16016.92|16138.6|16018.6|16136.79|16016.79|9
1641897210000|2022-01-11 10:33:30|16137.01|16017.01|16137.46|16017.46|16137.68|16017.68|16136.64|16016.64|10
1641897220000|2022-01-11 10:33:40|16137.74|16017.74|16137.19|16017.19|16137.74|16017.74|16136.98|16016.98|10
1641897230000|2022-01-11 10:33:50|16137.21|16017.21|16137.99|16017.99|16137.99|16017.99|16136.9|16016.9|10
1641897240000|2022-01-11 10:34:00|16138.06|16018.06|16137.9|16017.9|16138.81|16018.81|16137.36|16017.36|10
1641897250000|2022-01-11 10:34:10|16137.82|16017.82|16137.66|16017.66|16137.82|16017.82|16137.33|16017.33|10
1641897260000|2022-01-11 10:34:20|16137.77|16017.77|16136.46|16016.46|16137.77|16017.77|16136.46|16016.46|10
1641897270000|2022-01-11 10:34:30|16136.65|16016.65|16137.47|16017.47|16137.47|16017.47|16136.34|16016.34|9
1641897280000|2022-01-11 10:34:40|16137.22|16017.22|16137.29|16017.29|16137.44|16017.44|16137.13|16017.13|10
1641897290000|2022-01-11 10:34:50|16136.84|16016.84|16137.06|16017.06|16137.13|16017.13|16136.8|16016.8|10
1641897300000|2022-01-11 10:35:00|16137.07|16017.07|16138|16018|16138|16018|16136.63|16016.63|10
1641897310000|2022-01-11 10:35:10|16138.36|16018.36|16140.95|16020.95|16140.95|16020.95|16138.36|16018.36|9
1641897320000|2022-01-11 10:35:20|16141.04|16021.04|16142.71|16022.71|16142.71|16022.71|16141.01|16021.01|9
1641897330000|2022-01-11 10:35:30|16143.06|16023.06|16143.23|16023.23|16143.98|16023.98|16143.03|16023.03|9
1641897340000|2022-01-11 10:35:40|16143.36|16023.36|16144.52|16024.52|16144.52|16024.52|16143.1|16023.1|10
1641897350000|2022-01-11 10:35:50|16144.79|16024.79|16146.27|16026.27|16146.27|16026.27|16144.79|16024.79|8
1641897360000|2022-01-11 10:36:00|16146.39|16026.39|16148.36|16028.36|16148.36|16028.36|16146.39|16026.39|10
1641897370000|2022-01-11 10:36:10|16148.5|16028.5|16147.21|16027.21|16148.51|16028.51|16147.1|16027.1|10
1641897380000|2022-01-11 10:36:20|16147.67|16027.67|16147.7|16027.7|16147.7|16027.7|16147.1|16027.1|9
1641897390000|2022-01-11 10:36:30|16147.59|16027.59|16147.21|16027.21|16147.59|16027.59|16146.98|16026.98|9
1641897400000|2022-01-11 10:36:40|16147.25|16027.25|16148.6|16028.6|16148.6|16028.6|16147.21|16027.21|10
1641897410000|2022-01-11 10:36:50|16148.86|16028.86|16150.74|16030.74|16150.74|16030.74|16148.86|16028.86|10
1641897420000|2022-01-11 10:37:00|16150.9|16030.9|16151.55|16031.55|16151.95|16031.95|16150.74|16030.74|10
1641897430000|2022-01-11 10:37:10|16151.69|16031.69|16149.54|16029.54|16152.03|16032.03|16149.47|16029.47|10
1641897440000|2022-01-11 10:37:20|16149.15|16029.15|16149.58|16029.58|16149.9|16029.9|16149.15|16029.15|9
1641897450000|2022-01-11 10:37:30|16149.69|16029.69|16149.94|16029.94|16149.98|16029.98|16149.5|16029.5|10
1641897460000|2022-01-11 10:37:40|16150.38|16030.38|16150.81|16030.81|16150.83|16030.83|16150.22|16030.22|9
1641897470000|2022-01-11 10:37:50|16150.87|16030.87|16152.28|16032.28|16152.28|16032.28|16150.87|16030.87|9
1641897480000|2022-01-11 10:38:00|16152.42|16032.42|16154.67|16034.67|16154.69|16034.69|16152.32|16032.32|10
1641897490000|2022-01-11 10:38:10|16154.92|16034.92|16154.85|16034.85|16155.1|16035.1|16154.57|16034.57|8
1641897500000|2022-01-11 10:38:20|16154.78|16034.78|16154.25|16034.25|16155.13|16035.13|16154.25|16034.25|9
1641897510000|2022-01-11 10:38:30|16154.36|16034.36|16153.86|16033.86|16154.36|16034.36|16153.7|16033.7|10
1641897520000|2022-01-11 10:38:40|16153.68|16033.68|16152.35|16032.35|16153.68|16033.68|16152.35|16032.35|9
1641897530000|2022-01-11 10:38:50|16151.83|16031.83|16151.43|16031.43|16152.13|16032.13|16151.35|16031.35|9
1641897540000|2022-01-11 10:39:00|16151.49|16031.49|16150.47|16030.47|16151.65|16031.65|16150.47|16030.47|10
1641897550000|2022-01-11 10:39:10|16150.26|16030.26|16148|16028|16150.26|16030.26|16148|16028|10
1641897560000|2022-01-11 10:39:20|16147.2|16027.2|16146.57|16026.57|16147.2|16027.2|16145.64|16025.64|10
1641897570000|2022-01-11 10:39:30|16146.68|16026.68|16143.79|16023.79|16146.68|16026.68|16143.79|16023.79|9
1641897580000|2022-01-11 10:39:40|16143.02|16023.02|16138.98|16018.98|16143.02|16023.02|16138.98|16018.98|10
1641897590000|2022-01-11 10:39:50|16138.75|16018.75|16134.48|16014.48|16138.75|16018.75|16134.36|16014.36|10
1641897600000|2022-01-11 10:40:00|16134.57|16014.57|16135|16015|16135.89|16015.89|16134.57|16014.57|10
1641897610000|2022-01-11 10:40:10|16135.01|16015.01|16133.3|16013.3|16135.01|16015.01|16133.02|16013.02|10
1641897620000|2022-01-11 10:40:20|16133.43|16013.43|16131.68|16011.68|16133.47|16013.47|16131.68|16011.68|10
1641897630000|2022-01-11 10:40:30|16131.58|16011.58|16131.14|16011.14|16131.61|16011.61|16131.04|16011.04|9
1641897640000|2022-01-11 10:40:40|16131.47|16011.47|16130.7|16010.7|16132.17|16012.17|16130.7|16010.7|10
1641897650000|2022-01-11 10:40:50|16130.22|16010.22|16127.27|16007.27|16130.32|16010.32|16127.27|16007.27|10
1641897660000|2022-01-11 10:41:00|16126.62|16006.62|16123.24|16003.24|16126.62|16006.62|16123.05|16003.05|10
1641897670000|2022-01-11 10:41:10|16122.92|16002.92|16121.45|16001.45|16122.92|16002.92|16121.45|16001.45|10
1641897680000|2022-01-11 10:41:20|16122.07|16002.07|16118.69|15998.69|16122.93|16002.93|16118.69|15998.69|10
1641897690000|2022-01-11 10:41:30|16118.67|15998.67|16116.08|15996.08|16119.25|15999.25|16115.91|15995.91|10
1641897700000|2022-01-11 10:41:40|16115.82|15995.82|16113.75|15993.75|16115.87|15995.87|16113.72|15993.72|10
1641897710000|2022-01-11 10:41:50|16113.7|15993.7|16114.29|15994.29|16114.3|15994.3|16113.08|15993.08|10
1641897720000|2022-01-11 10:42:00|16114.39|15994.39|16114.49|15994.49|16115.27|15995.27|16114.33|15994.33|10
1641897730000|2022-01-11 10:42:10|16114.62|15994.62|16114.46|15994.46|16114.62|15994.62|16113.92|15993.92|10
1641897740000|2022-01-11 10:42:20|16114.23|15994.23|16113.22|15993.22|16114.25|15994.25|16113.22|15993.22|10
1641897750000|2022-01-11 10:42:30|16112.9|15992.9|16111.71|15991.71|16113.03|15993.03|16111.71|15991.71|10
1641897760000|2022-01-11 10:42:40|16111.92|15991.92|16106.26|15986.26|16111.92|15991.92|16106.26|15986.26|10
1641897770000|2022-01-11 10:42:50|16105.63|15985.63|16104.28|15984.28|16106|15986|16104.28|15984.28|10
1641897780000|2022-01-11 10:43:00|16104.03|15984.03|16102.77|15982.77|16104.03|15984.03|16101.45|15981.45|10
1641897790000|2022-01-11 10:43:10|16102.27|15982.27|16102.28|15982.28|16102.55|15982.55|16102.07|15982.07|10
1641897800000|2022-01-11 10:43:20|16102.42|15982.42|16106.01|15986.01|16106.01|15986.01|16102.1|15982.1|10
1641897810000|2022-01-11 10:43:30|16106.83|15986.83|16109.32|15989.32|16109.32|15989.32|16106.83|15986.83|9
1641897820000|2022-01-11 10:43:40|16109.37|15989.37|16108.15|15988.15|16109.37|15989.37|16107.3|15987.3|10
1641897830000|2022-01-11 10:43:50|16109.05|15989.05|16108.93|15988.93|16109.27|15989.27|16108.71|15988.71|10
1641897840000|2022-01-11 10:44:00|16109.03|15989.03|16109.76|15989.76|16109.76|15989.76|16108.96|15988.96|9
1641897850000|2022-01-11 10:44:10|16109.97|15989.97|16108.87|15988.87|16110.07|15990.07|16108.78|15988.78|9
1641897860000|2022-01-11 10:44:20|16108.82|15988.82|16108.04|15988.04|16108.85|15988.85|16107.67|15987.67|10
1641897870000|2022-01-11 10:44:30|16108.3|15988.3|16108.63|15988.63|16109.03|15989.03|16108.3|15988.3|10
1641897880000|2022-01-11 10:44:40|16108.76|15988.76|16107.51|15987.51|16108.76|15988.76|16107.51|15987.51|9
1641897890000|2022-01-11 10:44:50|16107.58|15987.58|16109.17|15989.17|16109.17|15989.17|16107.39|15987.39|10
1641897900000|2022-01-11 10:45:00|16109.27|15989.27|16112.7|15992.7|16112.7|15992.7|16108.83|15988.83|10
1641897910000|2022-01-11 10:45:10|16113.52|15993.52|16115.9|15995.9|16115.9|15995.9|16113.52|15993.52|9
1641897920000|2022-01-11 10:45:20|16116.72|15996.72|16119.4|15999.4|16119.4|15999.4|16116.72|15996.72|10
1641897930000|2022-01-11 10:45:30|16119.05|15999.05|16119.96|15999.96|16120.02|16000.02|16119.05|15999.05|9
1641897940000|2022-01-11 10:45:40|16119.94|15999.94|16119.56|15999.56|16120.23|16000.23|16119.56|15999.56|10
1641897950000|2022-01-11 10:45:50|16119.63|15999.63|16116.75|15996.75|16119.63|15999.63|16116.75|15996.75|10
1641897960000|2022-01-11 10:46:00|16116.66|15996.66|16115.59|15995.59|16116.73|15996.73|16114.68|15994.68|9
1641897970000|2022-01-11 10:46:10|16115.53|15995.53|16114.01|15994.01|16115.53|15995.53|16114.01|15994.01|10
1641897980000|2022-01-11 10:46:20|16113.78|15993.78|16112.26|15992.26|16113.93|15993.93|16112.26|15992.26|10
1641897990000|2022-01-11 10:46:30|16112.5|15992.5|16112.97|15992.97|16113.39|15993.39|16112.42|15992.42|10
1641898000000|2022-01-11 10:46:40|16112.88|15992.88|16111.04|15991.04|16112.88|15992.88|16111.04|15991.04|10
1641898010000|2022-01-11 10:46:50|16109.86|15989.86|16108.6|15988.6|16109.86|15989.86|16108.6|15988.6|10
1641898020000|2022-01-11 10:47:00|16108.54|15988.54|16105.41|15985.41|16108.54|15988.54|16105.41|15985.41|9
1641898030000|2022-01-11 10:47:10|16105.82|15985.82|16104.38|15984.38|16105.93|15985.93|16104.38|15984.38|10
1641898040000|2022-01-11 10:47:20|16104.13|15984.13|16100.54|15980.54|16104.19|15984.19|16100.54|15980.54|10
1641898050000|2022-01-11 10:47:30|16100.17|15980.17|16094.61|15974.61|16100.17|15980.17|16094.61|15974.61|10
1641898060000|2022-01-11 10:47:40|16093.32|15973.32|16090.69|15970.69|16093.32|15973.32|16090.48|15970.48|10
1641898070000|2022-01-11 10:47:50|16090.65|15970.65|16090.71|15970.71|16091.59|15971.59|16090.34|15970.34|10
1641898080000|2022-01-11 10:48:00|16090.95|15970.95|16090.97|15970.97|16090.97|15970.97|16089.82|15969.82|10
1641898090000|2022-01-11 10:48:10|16090.89|15970.89|16093.21|15973.21|16093.27|15973.27|16090.89|15970.89|9
1641898100000|2022-01-11 10:48:20|16093.33|15973.33|16094.05|15974.05|16094.69|15974.69|16093.33|15973.33|10
1641898110000|2022-01-11 10:48:30|16094.01|15974.01|16094.48|15974.48|16094.74|15974.74|16094.01|15974.01|9
1641898120000|2022-01-11 10:48:40|16094.46|15974.46|16092.33|15972.33|16094.46|15974.46|16092.06|15972.06|9
1641898130000|2022-01-11 10:48:50|16092.21|15972.21|16092.81|15972.81|16092.94|15972.94|16092.21|15972.21|10
1641898140000|2022-01-11 10:49:00|16092.77|15972.77|16090.76|15970.76|16092.77|15972.77|16090.76|15970.76|10
1641898150000|2022-01-11 10:49:10|16089.53|15969.53|16086.6|15966.6|16089.53|15969.53|16086.6|15966.6|10
1641898160000|2022-01-11 10:49:20|16086.53|15966.53|16086.64|15966.64|16086.7|15966.7|16086.13|15966.13|10
1641898170000|2022-01-11 10:49:30|16086.39|15966.39|16085.16|15965.16|16086.58|15966.58|16085.16|15965.16|10
1641898180000|2022-01-11 10:49:40|16084.6|15964.6|16079.59|15959.59|16084.61|15964.61|16079.51|15959.51|10
1641898190000|2022-01-11 10:49:50|16079.18|15959.18|16076.86|15956.86|16079.18|15959.18|16076.86|15956.86|10
1641898200000|2022-01-11 10:50:00|16076.57|15956.57|16075.95|15955.95|16077.59|15957.59|16075.34|15955.34|10
1641898210000|2022-01-11 10:50:10|16076.64|15956.64|16079.5|15959.5|16079.5|15959.5|16076.05|15956.05|10
1641898220000|2022-01-11 10:50:20|16080.06|15960.06|16082.97|15962.97|16083.12|15963.12|16080.06|15960.06|10
1641898230000|2022-01-11 10:50:30|16083.09|15963.09|16084.74|15964.74|16084.74|15964.74|16083.09|15963.09|10
1641898240000|2022-01-11 10:50:40|16084.95|15964.95|16087.19|15967.19|16087.49|15967.49|16084.95|15964.95|10
1641898250000|2022-01-11 10:50:50|16087.02|15967.02|16088.12|15968.12|16088.12|15968.12|16087.02|15967.02|10
1641898260000|2022-01-11 10:51:00|16088.34|15968.34|16088.98|15968.98|16089.29|15969.29|16088.34|15968.34|10
1641898270000|2022-01-11 10:51:10|16088.97|15968.97|16088.87|15968.87|16089.83|15969.83|16088.75|15968.75|9
1641898280000|2022-01-11 10:51:20|16089|15969|16089.15|15969.15|16089.15|15969.15|16088.71|15968.71|10
1641898290000|2022-01-11 10:51:30|16089.19|15969.19|16088.58|15968.58|16089.19|15969.19|16088.31|15968.31|10
1641898300000|2022-01-11 10:51:40|16088.6|15968.6|16089.65|15969.65|16089.9|15969.9|16088.6|15968.6|9
1641898310000|2022-01-11 10:51:50|16090|15970|16088.97|15968.97|16090|15970|16088.97|15968.97|10
1641898320000|2022-01-11 10:52:00|16088.96|15968.96|16087.48|15967.48|16089.01|15969.01|16087.48|15967.48|9
1641898330000|2022-01-11 10:52:10|16086.78|15966.78|16084.63|15964.63|16086.98|15966.98|16084.63|15964.63|10
1641898340000|2022-01-11 10:52:20|16084.53|15964.53|16084.54|15964.54|16084.54|15964.54|16083.34|15963.34|10
1641898350000|2022-01-11 10:52:30|16084.56|15964.56|16087.63|15967.63|16088.06|15968.06|16084.56|15964.56|10
1641898360000|2022-01-11 10:52:40|16087.98|15967.98|16088.13|15968.13|16088.79|15968.79|16087.98|15967.98|10
1641898370000|2022-01-11 10:52:50|16087.73|15967.73|16086.93|15966.93|16087.87|15967.87|16086.65|15966.65|9
1641898380000|2022-01-11 10:53:00|16086.75|15966.75|16086.21|15966.21|16086.83|15966.83|16086.08|15966.08|10
1641898390000|2022-01-11 10:53:10|16086.36|15966.36|16087.88|15967.88|16087.88|15967.88|16086.23|15966.23|10
1641898400000|2022-01-11 10:53:20|16088.02|15968.02|16088.34|15968.34|16088.66|15968.66|16088.02|15968.02|9
1641898410000|2022-01-11 10:53:30|16088.32|15968.32|16088.84|15968.84|16088.87|15968.87|16088.29|15968.29|10
1641898420000|2022-01-11 10:53:40|16088.82|15968.82|16089.18|15969.18|16089.39|15969.39|16087.99|15967.99|9
1641898430000|2022-01-11 10:53:50|16089.42|15969.42|16088.97|15968.97|16089.42|15969.42|16088.66|15968.66|10
1641898440000|2022-01-11 10:54:00|16089.03|15969.03|16090.51|15970.51|16090.65|15970.65|16089.03|15969.03|10
1641898450000|2022-01-11 10:54:10|16090.34|15970.34|16089.52|15969.52|16090.34|15970.34|16089.43|15969.43|10
1641898460000|2022-01-11 10:54:20|16089.06|15969.06|16088.27|15968.27|16089.06|15969.06|16087.34|15967.34|10
1641898470000|2022-01-11 10:54:30|16088.23|15968.23|16086.97|15966.97|16088.23|15968.23|16086.97|15966.97|10
1641898480000|2022-01-11 10:54:40|16087.02|15967.02|16086.59|15966.59|16087.16|15967.16|16086.51|15966.51|10
1641898490000|2022-01-11 10:54:50|16086.67|15966.67|16084.64|15964.64|16086.71|15966.71|16084.64|15964.64|9
1641898500000|2022-01-11 10:55:00|16084.11|15964.11|16079.06|15959.06|16084.11|15964.11|16078.99|15958.99|10
1641898510000|2022-01-11 10:55:10|16079.35|15959.35|16077.04|15957.04|16079.35|15959.35|16077.04|15957.04|10
1641898520000|2022-01-11 10:55:20|16076.78|15956.78|16070.51|15950.51|16076.78|15956.78|16070.26|15950.26|10
1641898530000|2022-01-11 10:55:30|16069.32|15949.32|16066.18|15946.18|16069.32|15949.32|16065.83|15945.83|10
1641898540000|2022-01-11 10:55:40|16066.93|15946.93|16068.75|15948.75|16068.95|15948.95|16066.13|15946.13|10
1641898550000|2022-01-11 10:55:50|16070.71|15950.71|16070.7|15950.7|16071.25|15951.25|16070.45|15950.45|10
1641898560000|2022-01-11 10:56:00|16070.47|15950.47|16069.48|15949.48|16070.93|15950.93|16069.48|15949.48|10
1641898570000|2022-01-11 10:56:10|16069.34|15949.34|16067.68|15947.68|16069.34|15949.34|16067.68|15947.68|8
1641898580000|2022-01-11 10:56:20|16067.55|15947.55|16067.96|15947.96|16068.13|15948.13|16067.45|15947.45|9
1641898590000|2022-01-11 10:56:30|16067.85|15947.85|16065.2|15945.2|16067.85|15947.85|16065.13|15945.13|10
1641898600000|2022-01-11 10:56:40|16065.08|15945.08|16062.05|15942.05|16065.08|15945.08|16062.05|15942.05|10
1641898610000|2022-01-11 10:56:50|16059.7|15939.7|16056.47|15936.47|16059.7|15939.7|16056.47|15936.47|10
1641898620000|2022-01-11 10:57:00|16056.26|15936.26|16052.88|15932.88|16056.26|15936.26|16052.88|15932.88|10
1641898630000|2022-01-11 10:57:10|16053.05|15933.05|16051.63|15931.63|16053.05|15933.05|16051.6|15931.6|10
1641898640000|2022-01-11 10:57:20|16051.46|15931.46|16049.77|15929.77|16052.03|15932.03|16049.77|15929.77|10
1641898650000|2022-01-11 10:57:30|16048.53|15928.53|16046.09|15926.09|16048.59|15928.59|16046.09|15926.09|10
1641898660000|2022-01-11 10:57:40|16045.55|15925.55|16042.2|15922.2|16045.55|15925.55|16042.2|15922.2|10
1641898670000|2022-01-11 10:57:50|16042.25|15922.25|16041.34|15921.34|16042.87|15922.87|16041.13|15921.13|10
1641898680000|2022-01-11 10:58:00|16041.11|15921.11|16039.24|15919.24|16041.11|15921.11|16039.24|15919.24|10
1641898690000|2022-01-11 10:58:10|16039.34|15919.34|16038.8|15918.8|16039.34|15919.34|16038.53|15918.53|10
1641898700000|2022-01-11 10:58:20|16038.08|15918.08|16038.07|15918.07|16038.12|15918.12|16037.8|15917.8|7
1641898710000|2022-01-11 10:58:30|16038.42|15918.42|16038.45|15918.45|16038.95|15918.95|16038.34|15918.34|10
1641898720000|2022-01-11 10:58:40|16038.59|15918.59|16037.29|15917.29|16038.68|15918.68|16037.29|15917.29|10
1641898730000|2022-01-11 10:58:50|16036.22|15916.22|16035.13|15915.13|16036.22|15916.22|16034.8|15914.8|10
1641898740000|2022-01-11 10:59:00|16035.1|15915.1|16034.1|15914.1|16035.1|15915.1|16033.76|15913.76|10
1641898750000|2022-01-11 10:59:10|16034.23|15914.23|16035.69|15915.69|16035.69|15915.69|16034.23|15914.23|9
1641898760000|2022-01-11 10:59:20|16035.77|15915.77|16038.7|15918.7|16038.7|15918.7|16035.77|15915.77|10
1641898770000|2022-01-11 10:59:30|16038.95|15918.95|16041.8|15921.8|16041.81|15921.81|16038.95|15918.95|10
1641898780000|2022-01-11 10:59:40|16041.81|15921.81|16043.91|15923.91|16044.32|15924.32|16041.81|15921.81|10
1641898790000|2022-01-11 10:59:50|16044.29|15924.29|16043.93|15923.93|16044.34|15924.34|16043.85|15923.85|10
1641898800000|2022-01-11 11:00:00|16044.25|15924.25|16047.39|15927.39|16047.39|15927.39|16044.25|15924.25|10
1641898810000|2022-01-11 11:00:10|16047.4|15927.4|16047.68|15927.68|16047.84|15927.84|16047.31|15927.31|10
1641898820000|2022-01-11 11:00:20|16047.77|15927.77|16047.17|15927.17|16048.16|15928.16|16047.17|15927.17|10
1641898830000|2022-01-11 11:00:30|16046.79|15926.79|16047.67|15927.67|16047.67|15927.67|16046.59|15926.59|10
1641898840000|2022-01-11 11:00:40|16047.91|15927.91|16049.8|15929.8|16049.8|15929.8|16047.91|15927.91|10
1641898850000|2022-01-11 11:00:50|16049.92|15929.92|16050.99|15930.99|16050.99|15930.99|16049.92|15929.92|10
1641898860000|2022-01-11 11:01:00|16051.15|15931.15|16054.48|15934.48|16054.48|15934.48|16051.15|15931.15|10
1641898870000|2022-01-11 11:01:10|16054.68|15934.68|16054.54|15934.54|16055.4|15935.4|16054.49|15934.49|10
1641898880000|2022-01-11 11:01:20|16054.41|15934.41|16055.82|15935.82|16056.36|15936.36|16054.41|15934.41|10
1641898890000|2022-01-11 11:01:30|16056.03|15936.03|16058.44|15938.44|16058.44|15938.44|16056.03|15936.03|10
1641898900000|2022-01-11 11:01:40|16059.4|15939.4|16065.13|15945.13|16065.13|15945.13|16059.4|15939.4|10
1641898910000|2022-01-11 11:01:50|16067.37|15947.37|16068.71|15948.71|16068.71|15948.71|16067.15|15947.15|9
1641898920000|2022-01-11 11:02:00|16069.19|15949.19|16068.79|15948.79|16070.04|15950.04|16068.79|15948.79|8
1641898930000|2022-01-11 11:02:10|16068.26|15948.26|16068.14|15948.14|16068.6|15948.6|16067.96|15947.96|10
1641898940000|2022-01-11 11:02:20|16068.27|15948.27|16069.97|15949.97|16069.97|15949.97|16067.21|15947.21|8
1641898950000|2022-01-11 11:02:30|16070.1|15950.1|16070.88|15950.88|16070.88|15950.88|16070.1|15950.1|10
1641898960000|2022-01-11 11:02:40|16071.02|15951.02|16069.78|15949.78|16071.02|15951.02|16069.78|15949.78|9
1641898970000|2022-01-11 11:02:50|16069.57|15949.57|16071.07|15951.07|16071.18|15951.18|16069.57|15949.57|10
1641898980000|2022-01-11 11:03:00|16072.07|15952.07|16073.17|15953.17|16073.42|15953.42|16072.07|15952.07|10
1641898990000|2022-01-11 11:03:10|16073.09|15953.09|16073.08|15953.08|16073.69|15953.69|16072.93|15952.93|9
1641899000000|2022-01-11 11:03:20|16073.2|15953.2|16074.71|15954.71|16074.71|15954.71|16072.8|15952.8|10
1641899010000|2022-01-11 11:03:30|16074.77|15954.77|16076.22|15956.22|16076.22|15956.22|16074.77|15954.77|10
1641899020000|2022-01-11 11:03:40|16076.82|15956.82|16076.25|15956.25|16076.82|15956.82|16075.86|15955.86|9
1641899030000|2022-01-11 11:03:50|16076.08|15956.08|16074.96|15954.96|16076.65|15956.65|16074.96|15954.96|10
1641899040000|2022-01-11 11:04:00|16074.28|15954.28|16074.67|15954.67|16074.67|15954.67|16073.46|15953.46|9
1641899050000|2022-01-11 11:04:10|16075.16|15955.16|16074.37|15954.37|16075.16|15955.16|16074.21|15954.21|9
1641899060000|2022-01-11 11:04:20|16074.14|15954.14|16072.55|15952.55|16074.14|15954.14|16072.53|15952.53|10
1641899070000|2022-01-11 11:04:30|16072.26|15952.26|16069.16|15949.16|16072.26|15952.26|16069.16|15949.16|10
1641899080000|2022-01-11 11:04:40|16068.34|15948.34|16065.24|15945.24|16068.34|15948.34|16065.14|15945.14|10
1641899090000|2022-01-11 11:04:50|16065.26|15945.26|16064.64|15944.64|16065.42|15945.42|16064.28|15944.28|9
1641899100000|2022-01-11 11:05:00|16064.21|15944.21|16063.76|15943.76|16064.5|15944.5|16063.46|15943.46|9
1641899110000|2022-01-11 11:05:10|16063.18|15943.18|16064.2|15944.2|16064.2|15944.2|16063.04|15943.04|10
1641899120000|2022-01-11 11:05:20|16063.89|15943.89|16064.07|15944.07|16064.13|15944.13|16063.82|15943.82|9
1641899130000|2022-01-11 11:05:30|16064.34|15944.34|16064.88|15944.88|16064.88|15944.88|16064.09|15944.09|9
1641899140000|2022-01-11 11:05:40|16064.87|15944.87|16066.76|15946.76|16066.76|15946.76|16064.72|15944.72|10
1641899150000|2022-01-11 11:05:50|16066.94|15946.94|16068.32|15948.32|16068.5|15948.5|16066.94|15946.94|9
1641899160000|2022-01-11 11:06:00|16068.42|15948.42|16069.78|15949.78|16070.04|15950.04|16068.42|15948.42|10
1641899170000|2022-01-11 11:06:10|16069.55|15949.55|16069.47|15949.47|16070.35|15950.35|16069.47|15949.47|10
1641899180000|2022-01-11 11:06:20|16069.74|15949.74|16070.02|15950.02|16070.02|15950.02|16069.51|15949.51|10
1641899190000|2022-01-11 11:06:30|16070.97|15950.97|16070.94|15950.94|16071.4|15951.4|16069.85|15949.85|10
1641899200000|2022-01-11 11:06:40|16071.05|15951.05|16073.6|15953.6|16073.6|15953.6|16071.05|15951.05|10
1641899210000|2022-01-11 11:06:50|16073.93|15953.93|16073.93|15953.93|16074.54|15954.54|16073.93|15953.93|10
1641899220000|2022-01-11 11:07:00|16074.08|15954.08|16075.82|15955.82|16075.82|15955.82|16074.08|15954.08|10
1641899230000|2022-01-11 11:07:10|16075.96|15955.96|16077.14|15957.14|16077.72|15957.72|16075.96|15955.96|10
1641899240000|2022-01-11 11:07:20|16077.26|15957.26|16079.31|15959.31|16079.35|15959.35|16077.26|15957.26|9
1641899250000|2022-01-11 11:07:30|16079.47|15959.47|16083.22|15963.22|16083.22|15963.22|16079.47|15959.47|10
1641899260000|2022-01-11 11:07:40|16083.3|15963.3|16086.86|15966.86|16086.86|15966.86|16083.09|15963.09|10
1641899270000|2022-01-11 11:07:50|16087.57|15967.57|16092.35|15972.35|16092.35|15972.35|16087.57|15967.57|10
1641899280000|2022-01-11 11:08:00|16092.73|15972.73|16092.94|15972.94|16092.94|15972.94|16092.41|15972.41|9
1641899290000|2022-01-11 11:08:10|16092.9|15972.9|16093.83|15973.83|16094.04|15974.04|16092.9|15972.9|10
1641899300000|2022-01-11 11:08:20|16093.89|15973.89|16095.64|15975.64|16095.64|15975.64|16093.36|15973.36|9
1641899310000|2022-01-11 11:08:30|16096.14|15976.14|16098.88|15978.88|16098.88|15978.88|16095.43|15975.43|9
1641899320000|2022-01-11 11:08:40|16099.03|15979.03|16100.33|15980.33|16104|15984|16099.03|15979.03|10
1641899330000|2022-01-11 11:08:50|16100.44|15980.44|16099.88|15979.88|16101.01|15981.01|16099.32|15979.32|10
1641899340000|2022-01-11 11:09:00|16100.49|15980.49|16100.33|15980.33|16100.93|15980.93|16100.24|15980.24|10
1641899350000|2022-01-11 11:09:10|16100.57|15980.57|16102.81|15982.81|16103.14|15983.14|16100.37|15980.37|10
1641899360000|2022-01-11 11:09:20|16102.8|15982.8|16101.49|15981.49|16102.8|15982.8|16101.49|15981.49|10
1641899370000|2022-01-11 11:09:30|16101.27|15981.27|16101.21|15981.21|16101.78|15981.78|16101.11|15981.11|9
1641899380000|2022-01-11 11:09:40|16101.17|15981.17|16100.47|15980.47|16101.61|15981.61|16100.11|15980.11|10
1641899390000|2022-01-11 11:09:50|16100.3|15980.3|16099.52|15979.52|16100.44|15980.44|16099.52|15979.52|9
1641899400000|2022-01-11 11:10:00|16101.99|15981.99|16103.1|15983.1|16103.1|15983.1|16101.99|15981.99|10
1641899410000|2022-01-11 11:10:10|16103.13|15983.13|16104.63|15984.63|16104.63|15984.63|16103.13|15983.13|8
1641899420000|2022-01-11 11:10:20|16104.49|15984.49|16106.52|15986.52|16106.8|15986.8|16104.49|15984.49|10
1641899430000|2022-01-11 11:10:30|16107.75|15987.75|16109.99|15989.99|16109.99|15989.99|16107.75|15987.75|10
1641899440000|2022-01-11 11:10:40|16110.47|15990.47|16112.94|15992.94|16113.17|15993.17|16110.47|15990.47|10
1641899450000|2022-01-11 11:10:50|16112.77|15992.77|16113.63|15993.63|16113.63|15993.63|16112.7|15992.7|10
1641899460000|2022-01-11 11:11:00|16113.83|15993.83|16114.62|15994.62|16114.72|15994.72|16113.61|15993.61|10
1641899470000|2022-01-11 11:11:10|16114.91|15994.91|16120.61|16000.61|16120.61|16000.61|16114.91|15994.91|9
1641899480000|2022-01-11 11:11:20|16123.2|16003.2|16123.48|16003.48|16123.48|16003.48|16122.03|16002.03|10
1641899490000|2022-01-11 11:11:30|16122.93|16002.93|16124.6|16004.6|16125.32|16005.32|16122.93|16002.93|9
1641899500000|2022-01-11 11:11:40|16124.49|16004.49|16123.87|16003.87|16124.49|16004.49|16123.8|16003.8|10
1641899510000|2022-01-11 11:11:50|16124.06|16004.06|16126.71|16006.71|16128.01|16008.01|16124.06|16004.06|10
1641899520000|2022-01-11 11:12:00|16127.74|16007.74|16127.67|16007.67|16128.07|16008.07|16127.51|16007.51|10
1641899530000|2022-01-11 11:12:10|16126.97|16006.97|16126.07|16006.07|16127.03|16007.03|16125.72|16005.72|10
1641899540000|2022-01-11 11:12:20|16126.12|16006.12|16123.87|16003.87|16126.12|16006.12|16123.78|16003.78|10
1641899550000|2022-01-11 11:12:30|16123.9|16003.9|16124.17|16004.17|16124.43|16004.43|16123.9|16003.9|10
1641899560000|2022-01-11 11:12:40|16124.35|16004.35|16122.93|16002.93|16124.42|16004.42|16122.49|16002.49|10
1641899570000|2022-01-11 11:12:50|16122.85|16002.85|16121.13|16001.13|16122.85|16002.85|16121.01|16001.01|10
1641899580000|2022-01-11 11:13:00|16121.09|16001.09|16120.46|16000.46|16121.09|16001.09|16119.95|15999.95|10
1641899590000|2022-01-11 11:13:10|16120.58|16000.58|16120.28|16000.28|16120.58|16000.58|16119.99|15999.99|10
1641899600000|2022-01-11 11:13:20|16120.22|16000.22|16116.87|15996.87|16120.22|16000.22|16116.42|15996.42|10
1641899610000|2022-01-11 11:13:30|16116.49|15996.49|16115.09|15995.09|16116.49|15996.49|16115.09|15995.09|10
1641899620000|2022-01-11 11:13:40|16115.05|15995.05|16114.62|15994.62|16115.11|15995.11|16114.62|15994.62|9
1641899630000|2022-01-11 11:13:50|16114.56|15994.56|16112.69|15992.69|16114.56|15994.56|16112.39|15992.39|9
1641899640000|2022-01-11 11:14:00|16112.73|15992.73|16111.73|15991.73|16112.73|15992.73|16111.39|15991.39|10
1641899650000|2022-01-11 11:14:10|16111.69|15991.69|16111.38|15991.38|16112.01|15992.01|16110.86|15990.86|8
1641899660000|2022-01-11 11:14:20|16111.42|15991.42|16111.8|15991.8|16111.8|15991.8|16110.86|15990.86|9
1641899670000|2022-01-11 11:14:30|16111.33|15991.33|16110.92|15990.92|16111.33|15991.33|16110.62|15990.62|10
1641899680000|2022-01-11 11:14:40|16110.71|15990.71|16110.56|15990.56|16110.71|15990.71|16110.03|15990.03|10
1641899690000|2022-01-11 11:14:50|16111.09|15991.09|16112.31|15992.31|16112.6|15992.6|16111.09|15991.09|9
1641899700000|2022-01-11 11:15:00|16112.09|15992.09|16114.55|15994.55|16114.55|15994.55|16112|15992|10
1641899710000|2022-01-11 11:15:10|16114.56|15994.56|16114.68|15994.68|16115.33|15995.33|16114.37|15994.37|10
1641899720000|2022-01-11 11:15:20|16114.66|15994.66|16115.73|15995.73|16115.84|15995.84|16114.63|15994.63|10
1641899730000|2022-01-11 11:15:30|16115.97|15995.97|16115.71|15995.71|16116.12|15996.12|16115.37|15995.37|10
1641899740000|2022-01-11 11:15:40|16115.97|15995.97|16117.86|15997.86|16118.01|15998.01|16115.97|15995.97|10
1641899750000|2022-01-11 11:15:50|16117.93|15997.93|16116.62|15996.62|16118|15998|16116.62|15996.62|10
1641899760000|2022-01-11 11:16:00|16116.27|15996.27|16117.95|15997.95|16118.18|15998.18|16116.27|15996.27|10
1641899770000|2022-01-11 11:16:10|16117.38|15997.38|16117.12|15997.12|16117.85|15997.85|16116.96|15996.96|9
1641899780000|2022-01-11 11:16:20|16118.38|15998.38|16120.39|16000.39|16121.02|16001.02|16118.38|15998.38|10
1641899790000|2022-01-11 11:16:30|16120.65|16000.65|16123.24|16003.24|16123.24|16003.24|16120.65|16000.65|9
1641899800000|2022-01-11 11:16:40|16123.13|16003.13|16124.42|16004.42|16124.45|16004.45|16123.13|16003.13|6
1641899810000|2022-01-11 11:16:50|16125.07|16005.07|16125.53|16005.53|16125.68|16005.68|16125.07|16005.07|9
1641899820000|2022-01-11 11:17:00|16125.94|16005.94|16127.44|16007.44|16127.44|16007.44|16125.94|16005.94|10
1641899830000|2022-01-11 11:17:10|16127.18|16007.18|16125.52|16005.52|16127.32|16007.32|16125.52|16005.52|10
1641899840000|2022-01-11 11:17:20|16125.48|16005.48|16123.66|16003.66|16125.48|16005.48|16123.35|16003.35|8
1641899850000|2022-01-11 11:17:30|16124.24|16004.24|16123.23|16003.23|16124.33|16004.33|16123.23|16003.23|8
1641899860000|2022-01-11 11:17:40|16123.31|16003.31|16123.11|16003.11|16123.33|16003.33|16122.99|16002.99|10
1641899870000|2022-01-11 11:17:50|16123.07|16003.07|16122.97|16002.97|16123.09|16003.09|16122.94|16002.94|8
1641899880000|2022-01-11 11:18:00|16122.88|16002.88|16122.69|16002.69|16122.9|16002.9|16122.67|16002.67|9
1641899890000|2022-01-11 11:18:10|16122.77|16002.77|16123.09|16003.09|16123.26|16003.26|16122.7|16002.7|9
1641899900000|2022-01-11 11:18:20|16123.15|16003.15|16123.33|16003.33|16123.73|16003.73|16123.15|16003.15|9
1641899910000|2022-01-11 11:18:30|16123.3|16003.3|16121.46|16001.46|16123.3|16003.3|16121.34|16001.34|10
1641899920000|2022-01-11 11:18:40|16121.1|16001.1|16119.87|15999.87|16121.24|16001.24|16119.87|15999.87|9
1641899930000|2022-01-11 11:18:50|16120.21|16000.21|16119.38|15999.38|16120.21|16000.21|16119.38|15999.38|10
1641899940000|2022-01-11 11:19:00|16119.35|15999.35|16120.74|16000.74|16120.74|16000.74|16119.35|15999.35|9
1641899950000|2022-01-11 11:19:10|16120.25|16000.25|16119.46|15999.46|16120.25|16000.25|16119.43|15999.43|10
1641899960000|2022-01-11 11:19:20|16119.21|15999.21|16116.38|15996.38|16119.21|15999.21|16116.3|15996.3|10
1641899970000|2022-01-11 11:19:30|16116.71|15996.71|16116.25|15996.25|16117.39|15997.39|16116.25|15996.25|10
1641899980000|2022-01-11 11:19:40|16116.74|15996.74|16113.8|15993.8|16116.74|15996.74|16113.8|15993.8|10
1641899990000|2022-01-11 11:19:50|16113.32|15993.32|16111.3|15991.3|16113.32|15993.32|16111.3|15991.3|10
1641900000000|2022-01-11 11:20:00|16110.95|15990.95|16109.53|15989.53|16110.95|15990.95|16109.53|15989.53|10
1641900010000|2022-01-11 11:20:10|16109.4|15989.4|16105.55|15985.55|16109.4|15989.4|16105.55|15985.55|9
1641900020000|2022-01-11 11:20:20|16104.86|15984.86|16100.74|15980.74|16104.86|15984.86|16100.74|15980.74|10
1641900030000|2022-01-11 11:20:30|16100.09|15980.09|16096.98|15976.98|16100.09|15980.09|16096.98|15976.98|10
1641900040000|2022-01-11 11:20:40|16096.75|15976.75|16094.84|15974.84|16096.75|15976.75|16094.76|15974.76|10
1641900050000|2022-01-11 11:20:50|16094.87|15974.87|16095.85|15975.85|16095.85|15975.85|16094.81|15974.81|10
1641900060000|2022-01-11 11:21:00|16095.77|15975.77|16094.28|15974.28|16095.9|15975.9|16094.28|15974.28|10
1641900070000|2022-01-11 11:21:10|16094.2|15974.2|16092.71|15972.71|16094.39|15974.39|16092.47|15972.47|10
1641900080000|2022-01-11 11:21:20|16091.35|15971.35|16089.64|15969.64|16091.35|15971.35|16089.64|15969.64|10
1641900090000|2022-01-11 11:21:30|16090.11|15970.11|16090.86|15970.86|16090.87|15970.87|16090.11|15970.11|10
1641900100000|2022-01-11 11:21:40|16090.9|15970.9|16092.03|15972.03|16092.03|15972.03|16090.67|15970.67|10
1641900110000|2022-01-11 11:21:50|16092.12|15972.12|16092.12|15972.12|16092.19|15972.19|16091.87|15971.87|9
1641900120000|2022-01-11 11:22:00|16092.17|15972.17|16093.08|15973.08|16093.34|15973.34|16092.17|15972.17|10
1641900130000|2022-01-11 11:22:10|16093.67|15973.67|16092.72|15972.72|16093.68|15973.68|16092.72|15972.72|10
1641900140000|2022-01-11 11:22:20|16093.23|15973.23|16093.74|15973.74|16093.74|15973.74|16092.68|15972.68|10
1641900150000|2022-01-11 11:22:30|16094.08|15974.08|16095.11|15975.11|16095.11|15975.11|16094.08|15974.08|10
1641900160000|2022-01-11 11:22:40|16095.53|15975.53|16096.47|15976.47|16096.47|15976.47|16095.53|15975.53|9
1641900170000|2022-01-11 11:22:50|16096.55|15976.55|16097.87|15977.87|16097.87|15977.87|16096.55|15976.55|10
1641900180000|2022-01-11 11:23:00|16097.74|15977.74|16098.98|15978.98|16099.11|15979.11|16097.74|15977.74|9
1641900190000|2022-01-11 11:23:10|16098.86|15978.86|16104.65|15984.65|16104.65|15984.65|16098.86|15978.86|10
1641900200000|2022-01-11 11:23:20|16104.68|15984.68|16105.6|15985.6|16106.12|15986.12|16104.68|15984.68|10
1641900210000|2022-01-11 11:23:30|16105.76|15985.76|16106.18|15986.18|16106.18|15986.18|16105.3|15985.3|9
1641900220000|2022-01-11 11:23:40|16106.29|15986.29|16109.75|15989.75|16109.75|15989.75|16106.29|15986.29|10
1641900230000|2022-01-11 11:23:50|16109.98|15989.98|16111.16|15991.16|16111.96|15991.96|16109.98|15989.98|10
1641900240000|2022-01-11 11:24:00|16111.28|15991.28|16110.81|15990.81|16111.28|15991.28|16109.58|15989.58|10
1641900250000|2022-01-11 11:24:10|16110.74|15990.74|16107.77|15987.77|16110.74|15990.74|16107.77|15987.77|10
1641900260000|2022-01-11 11:24:20|16107.59|15987.59|16108.03|15988.03|16108.24|15988.24|16107.41|15987.41|10
1641900270000|2022-01-11 11:24:30|16108.69|15988.69|16110.35|15990.35|16110.35|15990.35|16108.69|15988.69|10
1641900280000|2022-01-11 11:24:40|16110.41|15990.41|16112.36|15992.36|16112.36|15992.36|16110.41|15990.41|8
1641900290000|2022-01-11 11:24:50|16112.67|15992.67|16115.35|15995.35|16115.36|15995.36|16112.67|15992.67|10
1641900300000|2022-01-11 11:25:00|16115.34|15995.34|16115.68|15995.68|16115.77|15995.77|16115.12|15995.12|10
1641900310000|2022-01-11 11:25:10|16115.7|15995.7|16117.22|15997.22|16117.41|15997.41|16115.7|15995.7|10
1641900320000|2022-01-11 11:25:20|16117.15|15997.15|16119.87|15999.87|16119.87|15999.87|16117.11|15997.11|10
1641900330000|2022-01-11 11:25:30|16119.96|15999.96|16122.23|16002.23|16122.33|16002.33|16119.96|15999.96|10
1641900340000|2022-01-11 11:25:40|16122.22|16002.22|16121.03|16001.03|16122.44|16002.44|16120.73|16000.73|10
1641900350000|2022-01-11 11:25:50|16120.66|16000.66|16119.8|15999.8|16121.21|16001.21|16119.8|15999.8|8
1641900360000|2022-01-11 11:26:00|16119.68|15999.68|16120.47|16000.47|16120.51|16000.51|16119.68|15999.68|9
1641900370000|2022-01-11 11:26:10|16120.51|16000.51|16121.53|16001.53|16121.64|16001.64|16120.19|16000.19|10
1641900380000|2022-01-11 11:26:20|16121.73|16001.73|16124.43|16004.43|16124.43|16004.43|16121.73|16001.73|10
1641900390000|2022-01-11 11:26:30|16125.56|16005.56|16127.95|16007.95|16127.95|16007.95|16125.56|16005.56|9
1641900400000|2022-01-11 11:26:40|16128.05|16008.05|16131.92|16011.92|16131.92|16011.92|16128.05|16008.05|10
1641900410000|2022-01-11 11:26:50|16132.06|16012.06|16134.73|16014.73|16134.73|16014.73|16132.06|16012.06|10
1641900420000|2022-01-11 11:27:00|16134.9|16014.9|16136.73|16016.73|16136.73|16016.73|16134.76|16014.76|9
1641900430000|2022-01-11 11:27:10|16136.81|16016.81|16140.04|16020.04|16140.05|16020.05|16136.81|16016.81|9
1641900440000|2022-01-11 11:27:20|16139.57|16019.57|16139.95|16019.95|16139.95|16019.95|16139.44|16019.44|9
1641900450000|2022-01-11 11:27:30|16139.92|16019.92|16138.67|16018.67|16139.92|16019.92|16138.46|16018.46|10
1641900460000|2022-01-11 11:27:40|16138.69|16018.69|16139.27|16019.27|16139.55|16019.55|16138.69|16018.69|10
1641900470000|2022-01-11 11:27:50|16139.08|16019.08|16140.13|16020.13|16140.13|16020.13|16138.7|16018.7|10
1641900480000|2022-01-11 11:28:00|16139.95|16019.95|16141.43|16021.43|16141.43|16021.43|16139.91|16019.91|10
1641900490000|2022-01-11 11:28:10|16141.88|16021.88|16142.1|16022.1|16142.1|16022.1|16141.33|16021.33|8
1641900500000|2022-01-11 11:28:20|16142.73|16022.73|16143.57|16023.57|16144.35|16024.35|16142.67|16022.67|10
1641900510000|2022-01-11 11:28:30|16143.84|16023.84|16145.89|16025.89|16145.89|16025.89|16142.99|16022.99|10
1641900520000|2022-01-11 11:28:40|16145.86|16025.86|16147|16027|16148.02|16028.02|16145.86|16025.86|10
1641900530000|2022-01-11 11:28:50|16145.91|16025.91|16143.6|16023.6|16146.01|16026.01|16143.6|16023.6|9
1641900540000|2022-01-11 11:29:00|16143.51|16023.51|16143.58|16023.58|16143.58|16023.58|16141.57|16021.57|10
1641900550000|2022-01-11 11:29:10|16144.21|16024.21|16147.55|16027.55|16147.55|16027.55|16144.21|16024.21|9
1641900560000|2022-01-11 11:29:20|16146.52|16026.52|16149.17|16029.17|16149.38|16029.38|16146.09|16026.09|10
1641900570000|2022-01-11 11:29:30|16150.34|16030.34|16154.74|16034.74|16154.74|16034.74|16150.34|16030.34|10
1641900580000|2022-01-11 11:29:40|16154.87|16034.87|16158.91|16038.91|16158.91|16038.91|16154.87|16034.87|10
1641900590000|2022-01-11 11:29:50|16158.5|16038.5|16161.02|16041.02|16161.03|16041.03|16158.5|16038.5|9
1641900600000|2022-01-11 11:30:00|16161.48|16041.48|16167.09|16047.09|16167.09|16047.09|16161.48|16041.48|10
1641900610000|2022-01-11 11:30:10|16165.74|16045.74|16178.2|16058.2|16178.5|16058.5|16165.74|16045.74|10
1641900620000|2022-01-11 11:30:20|16180.68|16060.68|16189.79|16069.79|16189.79|16069.79|16180.68|16060.68|10
1641900630000|2022-01-11 11:30:30|16189.73|16069.73|16192.57|16072.57|16192.57|16072.57|16189.73|16069.73|10
1641900640000|2022-01-11 11:30:40|16192.38|16072.38|16195.49|16075.49|16195.49|16075.49|16192.2|16072.2|10
1641900650000|2022-01-11 11:30:50|16196.21|16076.21|16198.31|16078.31|16198.31|16078.31|16196.21|16076.21|10
1641900660000|2022-01-11 11:31:00|16198.51|16078.51|16201.93|16081.93|16202.3|16082.3|16198.51|16078.51|10
1641900670000|2022-01-11 11:31:10|16201.68|16081.68|16200.71|16080.71|16201.68|16081.68|16200.71|16080.71|10
1641900680000|2022-01-11 11:31:20|16201.08|16081.08|16202.79|16082.79|16202.79|16082.79|16201.08|16081.08|10
1641900690000|2022-01-11 11:31:30|16203.13|16083.13|16207.48|16087.48|16207.57|16087.57|16203.13|16083.13|10
1641900700000|2022-01-11 11:31:40|16207.46|16087.46|16209.76|16089.76|16209.76|16089.76|16206.54|16086.54|10
1641900710000|2022-01-11 11:31:50|16210.69|16090.69|16213.75|16093.75|16214.02|16094.02|16210.56|16090.56|10
1641900720000|2022-01-11 11:32:00|16214.48|16094.48|16215.78|16095.78|16215.97|16095.97|16214.48|16094.48|10
1641900730000|2022-01-11 11:32:10|16216.1|16096.1|16218.44|16098.44|16218.44|16098.44|16216.1|16096.1|10
1641900740000|2022-01-11 11:32:20|16218.01|16098.01|16221.57|16101.57|16221.57|16101.57|16218.01|16098.01|10
1641900750000|2022-01-11 11:32:30|16221.92|16101.92|16234.17|16114.17|16234.17|16114.17|16221.92|16101.92|10
1641900760000|2022-01-11 11:32:40|16233.76|16113.76|16231.94|16111.94|16233.76|16113.76|16230.62|16110.62|9
1641900770000|2022-01-11 11:32:50|16232.45|16112.45|16232.24|16112.24|16232.45|16112.45|16231.61|16111.61|9
1641900780000|2022-01-11 11:33:00|16231.73|16111.73|16229.03|16109.03|16232.65|16112.65|16229.03|16109.03|10
1641900790000|2022-01-11 11:33:10|16227.32|16107.32|16223.54|16103.54|16227.53|16107.53|16223.54|16103.54|10
1641900800000|2022-01-11 11:33:20|16222.82|16102.82|16218.66|16098.66|16222.82|16102.82|16218.66|16098.66|10
1641900810000|2022-01-11 11:33:30|16218.39|16098.39|16214.19|16094.19|16218.39|16098.39|16214.19|16094.19|10
1641900820000|2022-01-11 11:33:40|16213.17|16093.17|16208.87|16088.87|16213.17|16093.17|16208.87|16088.87|10
1641900830000|2022-01-11 11:33:50|16208.66|16088.66|16210.39|16090.39|16210.39|16090.39|16208.31|16088.31|10
1641900840000|2022-01-11 11:34:00|16210.55|16090.55|16212.6|16092.6|16212.94|16092.94|16210.55|16090.55|10
1641900850000|2022-01-11 11:34:10|16213.74|16093.74|16216.65|16096.65|16216.65|16096.65|16213.74|16093.74|10
1641900860000|2022-01-11 11:34:20|16216.76|16096.76|16219.9|16099.9|16219.9|16099.9|16216.25|16096.25|10
1641900870000|2022-01-11 11:34:30|16219.98|16099.98|16222.83|16102.83|16222.83|16102.83|16219.98|16099.98|10
1641900880000|2022-01-11 11:34:40|16220.61|16100.61|16219.55|16099.55|16220.89|16100.89|16219.55|16099.55|10
1641900890000|2022-01-11 11:34:50|16219.52|16099.52|16220.07|16100.07|16220.84|16100.84|16219.52|16099.52|10
1641900900000|2022-01-11 11:35:00|16219.33|16099.33|16217.5|16097.5|16219.33|16099.33|16217.5|16097.5|10
1641900910000|2022-01-11 11:35:10|16217.41|16097.41|16215.84|16095.84|16217.41|16097.41|16215.67|16095.67|10
1641900920000|2022-01-11 11:35:20|16216.52|16096.52|16212.61|16092.61|16216.52|16096.52|16212.61|16092.61|10
1641900930000|2022-01-11 11:35:30|16212.47|16092.47|16210.27|16090.27|16212.47|16092.47|16210.27|16090.27|9
1641900940000|2022-01-11 11:35:40|16209.88|16089.88|16203.03|16083.03|16209.88|16089.88|16203.03|16083.03|9
1641900950000|2022-01-11 11:35:50|16203.17|16083.17|16201.03|16081.03|16203.17|16083.17|16200.86|16080.86|10
1641900960000|2022-01-11 11:36:00|16201.99|16081.99|16203.58|16083.58|16203.58|16083.58|16200.86|16080.86|10
1641900970000|2022-01-11 11:36:10|16203.82|16083.82|16200.94|16080.94|16203.82|16083.82|16200.94|16080.94|10
1641900980000|2022-01-11 11:36:20|16200.36|16080.36|16201.59|16081.59|16201.59|16081.59|16198.51|16078.51|10
1641900990000|2022-01-11 11:36:30|16201.24|16081.24|16200.08|16080.08|16201.45|16081.45|16200.08|16080.08|10
1641901000000|2022-01-11 11:36:40|16199.59|16079.59|16200.37|16080.37|16203.28|16083.28|16198.59|16078.59|10
1641901010000|2022-01-11 11:36:50|16194.88|16074.88|16196.49|16076.49|16196.49|16076.49|16194.26|16074.26|10
1641901020000|2022-01-11 11:37:00|16196.48|16076.48|16199.34|16079.34|16199.34|16079.34|16196.48|16076.48|10
1641901030000|2022-01-11 11:37:10|16199.06|16079.06|16197.97|16077.97|16199.06|16079.06|16197.97|16077.97|10
1641901040000|2022-01-11 11:37:20|16197.68|16077.68|16195.23|16075.23|16197.68|16077.68|16195.22|16075.22|9
1641901050000|2022-01-11 11:37:30|16194.79|16074.79|16192.36|16072.36|16194.79|16074.79|16192.26|16072.26|10
1641901060000|2022-01-11 11:37:40|16192.21|16072.21|16190.9|16070.9|16192.24|16072.24|16190.9|16070.9|10
1641901070000|2022-01-11 11:37:50|16190.91|16070.91|16192.5|16072.5|16192.5|16072.5|16190.91|16070.91|10
1641901080000|2022-01-11 11:38:00|16192.31|16072.31|16191.36|16071.36|16192.31|16072.31|16191.33|16071.33|10
1641901090000|2022-01-11 11:38:10|16191.27|16071.27|16189.63|16069.63|16191.27|16071.27|16189.52|16069.52|10
1641901100000|2022-01-11 11:38:20|16189.51|16069.51|16189.26|16069.26|16189.51|16069.51|16187.56|16067.56|10
1641901110000|2022-01-11 11:38:30|16188.89|16068.89|16193.03|16073.03|16193.26|16073.26|16188.89|16068.89|10
1641901120000|2022-01-11 11:38:40|16193.04|16073.04|16197.34|16077.34|16197.34|16077.34|16192.61|16072.61|10
1641901130000|2022-01-11 11:38:50|16197.47|16077.47|16200.32|16080.32|16202.49|16082.49|16197.47|16077.47|10
1641901140000|2022-01-11 11:39:00|16200.54|16080.54|16202.88|16082.88|16202.91|16082.91|16200.54|16080.54|10
1641901150000|2022-01-11 11:39:10|16203.06|16083.06|16203.92|16083.92|16204.57|16084.57|16203.06|16083.06|10
1641901160000|2022-01-11 11:39:20|16204.47|16084.47|16204.81|16084.81|16205.13|16085.13|16204.35|16084.35|10
1641901170000|2022-01-11 11:39:30|16205.05|16085.05|16206.2|16086.2|16206.2|16086.2|16204.9|16084.9|10
1641901180000|2022-01-11 11:39:40|16205.95|16085.95|16207.04|16087.04|16207.29|16087.29|16205.32|16085.32|10
1641901190000|2022-01-11 11:39:50|16206.88|16086.88|16202.39|16082.39|16206.88|16086.88|16202.39|16082.39|10
1641901200000|2022-01-11 11:40:00|16203.25|16083.25|16198.38|16078.38|16203.25|16083.25|16198.28|16078.28|10
1641901210000|2022-01-11 11:40:10|16197.61|16077.61|16197.57|16077.57|16198.48|16078.48|16196.65|16076.65|10
1641901220000|2022-01-11 11:40:20|16198.04|16078.04|16197.08|16077.08|16198.04|16078.04|16197.06|16077.06|10
1641901230000|2022-01-11 11:40:30|16197.16|16077.16|16196|16076|16197.34|16077.34|16195.52|16075.52|10
1641901240000|2022-01-11 11:40:40|16195.57|16075.57|16193.34|16073.34|16195.57|16075.57|16193.34|16073.34|10
1641901250000|2022-01-11 11:40:50|16193.05|16073.05|16193.37|16073.37|16193.74|16073.74|16192.4|16072.4|9
1641901260000|2022-01-11 11:41:00|16193.82|16073.82|16195.5|16075.5|16195.67|16075.67|16193.22|16073.22|10
1641901270000|2022-01-11 11:41:10|16194.39|16074.39|16192.93|16072.93|16194.39|16074.39|16192.93|16072.93|9
1641901280000|2022-01-11 11:41:20|16191.57|16071.57|16190.01|16070.01|16191.57|16071.57|16189.44|16069.44|10
1641901290000|2022-01-11 11:41:30|16188.27|16068.27|16185.01|16065.01|16188.27|16068.27|16185.01|16065.01|10
1641901300000|2022-01-11 11:41:40|16184.69|16064.69|16182.16|16062.16|16184.69|16064.69|16182.16|16062.16|9
1641901310000|2022-01-11 11:41:50|16181.18|16061.18|16177.21|16057.21|16181.18|16061.18|16177.21|16057.21|10
1641901320000|2022-01-11 11:42:00|16175.82|16055.82|16175.17|16055.17|16175.82|16055.82|16173.11|16053.11|10
1641901330000|2022-01-11 11:42:10|16174.81|16054.81|16174.2|16054.2|16175.07|16055.07|16174.2|16054.2|10
1641901340000|2022-01-11 11:42:20|16173.7|16053.7|16174.24|16054.24|16174.33|16054.33|16173.38|16053.38|10
1641901350000|2022-01-11 11:42:30|16174.34|16054.34|16173.42|16053.42|16174.5|16054.5|16173.42|16053.42|10
1641901360000|2022-01-11 11:42:40|16172.65|16052.65|16173.34|16053.34|16173.61|16053.61|16171.77|16051.77|10
1641901370000|2022-01-11 11:42:50|16172.68|16052.68|16176.57|16056.57|16176.57|16056.57|16172.28|16052.28|10
1641901380000|2022-01-11 11:43:00|16175.2|16055.2|16172.44|16052.44|16175.28|16055.28|16172.44|16052.44|10
1641901390000|2022-01-11 11:43:10|16172.46|16052.46|16173.64|16053.64|16173.89|16053.89|16171.14|16051.14|10
1641901400000|2022-01-11 11:43:20|16173.51|16053.51|16177.08|16057.08|16177.92|16057.92|16173.51|16053.51|9
1641901410000|2022-01-11 11:43:30|16177.34|16057.34|16179.72|16059.72|16179.86|16059.86|16177.34|16057.34|10
1641901420000|2022-01-11 11:43:40|16180.05|16060.05|16181.55|16061.55|16181.55|16061.55|16180.05|16060.05|10
1641901430000|2022-01-11 11:43:50|16181.94|16061.94|16178.56|16058.56|16181.94|16061.94|16178.56|16058.56|10
1641901440000|2022-01-11 11:44:00|16178.4|16058.4|16176.73|16056.73|16178.4|16058.4|16176.73|16056.73|10
1641901450000|2022-01-11 11:44:10|16175.89|16055.89|16175.21|16055.21|16176.22|16056.22|16175.21|16055.21|10
1641901460000|2022-01-11 11:44:20|16175.57|16055.57|16173.64|16053.64|16175.58|16055.58|16173.36|16053.36|10
1641901470000|2022-01-11 11:44:30|16173.77|16053.77|16177.22|16057.22|16177.26|16057.26|16173.77|16053.77|10
1641901480000|2022-01-11 11:44:40|16177.98|16057.98|16182.82|16062.82|16183.07|16063.07|16177.98|16057.98|10
1641901490000|2022-01-11 11:44:50|16182.88|16062.88|16180.45|16060.45|16182.88|16062.88|16180.45|16060.45|10
1641901500000|2022-01-11 11:45:00|16179.1|16059.1|16180.74|16060.74|16180.74|16060.74|16178.39|16058.39|10
1641901510000|2022-01-11 11:45:10|16182.05|16062.05|16187.2|16067.2|16190.19|16070.19|16182.05|16062.05|10
1641901520000|2022-01-11 11:45:20|16188.04|16068.04|16192.29|16072.29|16192.29|16072.29|16188.04|16068.04|10
1641901530000|2022-01-11 11:45:30|16192.98|16072.98|16196.02|16076.02|16196.41|16076.41|16192.98|16072.98|10
1641901540000|2022-01-11 11:45:40|16196.12|16076.12|16196.07|16076.07|16196.12|16076.12|16195.23|16075.23|10
1641901550000|2022-01-11 11:45:50|16195.92|16075.92|16194.41|16074.41|16195.92|16075.92|16194.41|16074.41|10
1641901560000|2022-01-11 11:46:00|16193.89|16073.89|16193.07|16073.07|16194.04|16074.04|16193.07|16073.07|10
1641901570000|2022-01-11 11:46:10|16193.15|16073.15|16192.13|16072.13|16194.22|16074.22|16192.13|16072.13|10
1641901580000|2022-01-11 11:46:20|16192.18|16072.18|16196.45|16076.45|16196.45|16076.45|16192.18|16072.18|10
1641901590000|2022-01-11 11:46:30|16196.71|16076.71|16196.3|16076.3|16197.47|16077.47|16194.71|16074.71|10
1641901600000|2022-01-11 11:46:40|16196.41|16076.41|16198.39|16078.39|16198.39|16078.39|16196.41|16076.41|10
1641901610000|2022-01-11 11:46:50|16198.64|16078.64|16200.35|16080.35|16200.35|16080.35|16198.57|16078.57|10
1641901620000|2022-01-11 11:47:00|16200.31|16080.31|16200.15|16080.15|16200.62|16080.62|16199.85|16079.85|10
1641901630000|2022-01-11 11:47:10|16200.33|16080.33|16201.65|16081.65|16201.65|16081.65|16200.26|16080.26|10
1641901640000|2022-01-11 11:47:20|16201.22|16081.22|16199.64|16079.64|16201.78|16081.78|16198.86|16078.86|10
1641901650000|2022-01-11 11:47:30|16200.49|16080.49|16200.94|16080.94|16202.08|16082.08|16200.49|16080.49|10
1641901660000|2022-01-11 11:47:40|16201.45|16081.45|16202.95|16082.95|16203.37|16083.37|16201.21|16081.21|10
1641901670000|2022-01-11 11:47:50|16202.75|16082.75|16200.59|16080.59|16202.75|16082.75|16199.78|16079.78|9
1641901680000|2022-01-11 11:48:00|16200.62|16080.62|16204.69|16084.69|16204.69|16084.69|16200.39|16080.39|10
1641901690000|2022-01-11 11:48:10|16205.03|16085.03|16206.15|16086.15|16206.81|16086.81|16205.03|16085.03|10
1641901700000|2022-01-11 11:48:20|16205.73|16085.73|16206.37|16086.37|16206.37|16086.37|16204.69|16084.69|10
1641901710000|2022-01-11 11:48:30|16206.57|16086.57|16209.41|16089.41|16209.41|16089.41|16206.57|16086.57|10
1641901720000|2022-01-11 11:48:40|16209.3|16089.3|16211.66|16091.66|16211.66|16091.66|16209.3|16089.3|9
1641901730000|2022-01-11 11:48:50|16211.73|16091.73|16212.1|16092.1|16212.2|16092.2|16211.17|16091.17|10
1641901740000|2022-01-11 11:49:00|16212.35|16092.35|16215.89|16095.89|16216|16096|16212.35|16092.35|10
1641901750000|2022-01-11 11:49:10|16216.85|16096.85|16217.65|16097.65|16217.65|16097.65|16216.85|16096.85|10
1641901760000|2022-01-11 11:49:20|16217.73|16097.73|16216.76|16096.76|16217.94|16097.94|16216.76|16096.76|10
1641901770000|2022-01-11 11:49:30|16217.17|16097.17|16217.99|16097.99|16217.99|16097.99|16216.65|16096.65|10
1641901780000|2022-01-11 11:49:40|16218.09|16098.09|16220.63|16100.63|16221.04|16101.04|16218.09|16098.09|9
1641901790000|2022-01-11 11:49:50|16220.76|16100.76|16221.84|16101.84|16221.84|16101.84|16220.68|16100.68|9
1641901800000|2022-01-11 11:50:00|16219.86|16099.86|16220.92|16100.92|16221.03|16101.03|16219.86|16099.86|10
1641901810000|2022-01-11 11:50:10|16221.3|16101.3|16222.92|16102.92|16222.92|16102.92|16221.3|16101.3|10
1641901820000|2022-01-11 11:50:20|16223.95|16103.95|16233.88|16113.88|16233.88|16113.88|16223.82|16103.82|10
1641901830000|2022-01-11 11:50:30|16233.21|16113.21|16235.26|16115.26|16235.26|16115.26|16233.21|16113.21|10
1641901840000|2022-01-11 11:50:40|16235.3|16115.3|16236.02|16116.02|16236.29|16116.29|16235.12|16115.12|10
1641901850000|2022-01-11 11:50:50|16236.5|16116.5|16234.96|16114.96|16236.56|16116.56|16234.96|16114.96|9
1641901860000|2022-01-11 11:51:00|16234.39|16114.39|16233.19|16113.19|16234.7|16114.7|16233.01|16113.01|10
1641901870000|2022-01-11 11:51:10|16232.52|16112.52|16233.08|16113.08|16234.08|16114.08|16232.52|16112.52|9
1641901880000|2022-01-11 11:51:20|16232.92|16112.92|16235.99|16115.99|16236.05|16116.05|16232.92|16112.92|10
1641901890000|2022-01-11 11:51:30|16236.27|16116.27|16237.76|16117.76|16238.31|16118.31|16235.99|16115.99|10
1641901900000|2022-01-11 11:51:40|16237.49|16117.49|16236.79|16116.79|16237.49|16117.49|16235.64|16115.64|9
1641901910000|2022-01-11 11:51:50|16236.44|16116.44|16236.76|16116.76|16237.01|16117.01|16236|16116|10
1641901920000|2022-01-11 11:52:00|16236.87|16116.87|16235.97|16115.97|16237.09|16117.09|16235.57|16115.57|10
1641901930000|2022-01-11 11:52:10|16235.89|16115.89|16231.94|16111.94|16235.89|16115.89|16231.94|16111.94|10
1641901940000|2022-01-11 11:52:20|16232.06|16112.06|16230.66|16110.66|16232.27|16112.27|16230.01|16110.01|10
1641901950000|2022-01-11 11:52:30|16230.84|16110.84|16228.5|16108.5|16230.84|16110.84|16228.03|16108.03|10
1641901960000|2022-01-11 11:52:40|16228.4|16108.4|16232.61|16112.61|16232.61|16112.61|16228.4|16108.4|10
1641901970000|2022-01-11 11:52:50|16232.98|16112.98|16235.6|16115.6|16235.6|16115.6|16232.47|16112.47|10
1641901980000|2022-01-11 11:53:00|16236.3|16116.3|16238.72|16118.72|16238.72|16118.72|16235.88|16115.88|10
1641901990000|2022-01-11 11:53:10|16239.74|16119.74|16239.26|16119.26|16239.99|16119.99|16238.86|16118.86|10
1641902000000|2022-01-11 11:53:20|16238.99|16118.99|16238.93|16118.93|16239.09|16119.09|16238.8|16118.8|10
1641902010000|2022-01-11 11:53:30|16239.1|16119.1|16240.65|16120.65|16240.77|16120.77|16239.1|16119.1|9
1641902020000|2022-01-11 11:53:40|16241.23|16121.23|16244.07|16124.07|16244.56|16124.56|16241.02|16121.02|9
1641902030000|2022-01-11 11:53:50|16245.16|16125.16|16244.81|16124.81|16245.4|16125.4|16244.12|16124.12|10
1641902040000|2022-01-11 11:54:00|16245.44|16125.44|16247.51|16127.51|16247.51|16127.51|16245.03|16125.03|10
1641902050000|2022-01-11 11:54:10|16247.92|16127.92|16247.77|16127.77|16247.92|16127.92|16247.15|16127.15|9
1641902060000|2022-01-11 11:54:20|16248.32|16128.32|16247.39|16127.39|16248.32|16128.32|16246.91|16126.91|10
1641902070000|2022-01-11 11:54:30|16246.47|16126.47|16243.27|16123.27|16246.79|16126.79|16243.27|16123.27|10
1641902080000|2022-01-11 11:54:40|16244.11|16124.11|16245.21|16125.21|16245.21|16125.21|16242.84|16122.84|10
1641902090000|2022-01-11 11:54:50|16247.15|16127.15|16247.36|16127.36|16247.55|16127.55|16246.55|16126.55|10
1641902100000|2022-01-11 11:55:00|16247.52|16127.52|16250.94|16130.94|16250.94|16130.94|16247.39|16127.39|10
1641902110000|2022-01-11 11:55:10|16251.42|16131.42|16252.58|16132.58|16253.34|16133.34|16250.61|16130.61|10
1641902120000|2022-01-11 11:55:20|16251.86|16131.86|16252.36|16132.36|16252.99|16132.99|16251.14|16131.14|9
1641902130000|2022-01-11 11:55:30|16252.05|16132.05|16248.86|16128.86|16252.05|16132.05|16248.86|16128.86|10
1641902140000|2022-01-11 11:55:40|16248.57|16128.57|16246.1|16126.1|16248.57|16128.57|16246.1|16126.1|10
1641902150000|2022-01-11 11:55:50|16246.25|16126.25|16244.3|16124.3|16246.67|16126.67|16243.73|16123.73|10
1641902160000|2022-01-11 11:56:00|16243.68|16123.68|16239.13|16119.13|16243.68|16123.68|16239.13|16119.13|10
1641902170000|2022-01-11 11:56:10|16238.12|16118.12|16236.62|16116.62|16238.12|16118.12|16236.53|16116.53|10
1641902180000|2022-01-11 11:56:20|16236.81|16116.81|16235.42|16115.42|16237.46|16117.46|16235.04|16115.04|10
1641902190000|2022-01-11 11:56:30|16235.97|16115.97|16235.49|16115.49|16235.97|16115.97|16235.09|16115.09|10
1641902200000|2022-01-11 11:56:40|16234.95|16114.95|16232.17|16112.17|16234.95|16114.95|16231.56|16111.56|10
1641902210000|2022-01-11 11:56:50|16230.19|16110.19|16229.4|16109.4|16230.24|16110.24|16229.4|16109.4|9
1641902220000|2022-01-11 11:57:00|16229.21|16109.21|16229.53|16109.53|16229.53|16109.53|16228.51|16108.51|10
1641902230000|2022-01-11 11:57:10|16229.45|16109.45|16229.45|16109.45|16230.86|16110.86|16229.45|16109.45|10
1641902240000|2022-01-11 11:57:20|16228.8|16108.8|16228.38|16108.38|16229.82|16109.82|16228.38|16108.38|10
1641902250000|2022-01-11 11:57:30|16228.99|16108.99|16227.33|16107.33|16229.11|16109.11|16227.33|16107.33|10
1641902260000|2022-01-11 11:57:40|16227.11|16107.11|16225.51|16105.51|16227.11|16107.11|16225.44|16105.44|10
1641902270000|2022-01-11 11:57:50|16225.58|16105.58|16225.96|16105.96|16226.18|16106.18|16225.38|16105.38|10
1641902280000|2022-01-11 11:58:00|16225.99|16105.99|16222.93|16102.93|16225.99|16105.99|16222.93|16102.93|10
1641902290000|2022-01-11 11:58:10|16222.86|16102.86|16222.44|16102.44|16223.15|16103.15|16221.86|16101.86|10
1641902300000|2022-01-11 11:58:20|16222.57|16102.57|16224.02|16104.02|16224.02|16104.02|16222.57|16102.57|9
1641902310000|2022-01-11 11:58:30|16223.85|16103.85|16223.26|16103.26|16223.85|16103.85|16222.98|16102.98|10
1641902320000|2022-01-11 11:58:40|16223.18|16103.18|16221.95|16101.95|16223.18|16103.18|16221.95|16101.95|10
1641902330000|2022-01-11 11:58:50|16221.6|16101.6|16220.9|16100.9|16221.6|16101.6|16220.78|16100.78|10
1641902340000|2022-01-11 11:59:00|16221.1|16101.1|16221.9|16101.9|16221.9|16101.9|16221.1|16101.1|10
1641902350000|2022-01-11 11:59:10|16222.35|16102.35|16220.58|16100.58|16222.35|16102.35|16219.97|16099.97|10
1641902360000|2022-01-11 11:59:20|16220.03|16100.03|16219.43|16099.43|16220.21|16100.21|16219.17|16099.17|10
1641902370000|2022-01-11 11:59:30|16220.14|16100.14|16216.79|16096.79|16220.14|16100.14|16216.79|16096.79|9
1641902380000|2022-01-11 11:59:40|16216.52|16096.52|16215.16|16095.16|16216.52|16096.52|16214.69|16094.69|9
1641902390000|2022-01-11 11:59:50|16215.66|16095.66|16213.13|16093.13|16215.9|16095.9|16213.13|16093.13|10
1641902400000|2022-01-11 12:00:00|16212.54|16092.54|16210.22|16090.22|16212.79|16092.79|16210.22|16090.22|10
1641902410000|2022-01-11 12:00:10|16210.28|16090.28|16210.06|16090.06|16210.68|16090.68|16209.34|16089.34|10
1641902420000|2022-01-11 12:00:20|16209.42|16089.42|16207.07|16087.07|16209.42|16089.42|16207.06|16087.06|10
1641902430000|2022-01-11 12:00:30|16207.52|16087.52|16206.6|16086.6|16207.52|16087.52|16206.39|16086.39|10
1641902440000|2022-01-11 12:00:40|16206.61|16086.61|16199.38|16079.38|16206.61|16086.61|16199.38|16079.38|10
1641902450000|2022-01-11 12:00:50|16198.7|16078.7|16197.1|16077.1|16198.7|16078.7|16196.44|16076.44|10
1641902460000|2022-01-11 12:01:00|16197.04|16077.04|16198.21|16078.21|16198.21|16078.21|16196.81|16076.81|10
1641902470000|2022-01-11 12:01:10|16198.02|16078.02|16197.99|16077.99|16199.39|16079.39|16197.99|16077.99|10
1641902480000|2022-01-11 12:01:20|16197.91|16077.91|16198.17|16078.17|16199.7|16079.7|16197.81|16077.81|10
1641902490000|2022-01-11 12:01:30|16199.01|16079.01|16196.2|16076.2|16199.33|16079.33|16196.2|16076.2|10
1641902500000|2022-01-11 12:01:40|16195.11|16075.11|16192.53|16072.53|16195.11|16075.11|16192.53|16072.53|9
1641902510000|2022-01-11 12:01:50|16192.49|16072.49|16191.78|16071.78|16193.13|16073.13|16191.78|16071.78|8
1641902520000|2022-01-11 12:02:00|16191.68|16071.68|16191.32|16071.32|16191.68|16071.68|16189.38|16069.38|9
1641902530000|2022-01-11 12:02:10|16191.21|16071.21|16189.31|16069.31|16191.21|16071.21|16189.31|16069.31|9
1641902540000|2022-01-11 12:02:20|16189.37|16069.37|16185.38|16065.38|16189.37|16069.37|16185.38|16065.38|9
1641902550000|2022-01-11 12:02:30|16185.42|16065.42|16186.69|16066.69|16186.8|16066.8|16185.42|16065.42|10
1641902560000|2022-01-11 12:02:40|16186.89|16066.89|16186.18|16066.18|16186.89|16066.89|16186.13|16066.13|8
1641902570000|2022-01-11 12:02:50|16186.16|16066.16|16184.49|16064.49|16186.25|16066.25|16184.49|16064.49|8
1641902580000|2022-01-11 12:03:00|16184.54|16064.54|16185.9|16065.9|16185.9|16065.9|16184.35|16064.35|10
1641902590000|2022-01-11 12:03:10|16186.13|16066.13|16187.18|16067.18|16187.54|16067.54|16185.89|16065.89|10
1641902600000|2022-01-11 12:03:20|16187.06|16067.06|16187.25|16067.25|16188.33|16068.33|16187.06|16067.06|9
1641902610000|2022-01-11 12:03:30|16187.12|16067.12|16186.22|16066.22|16187.12|16067.12|16186.11|16066.11|8
1641902620000|2022-01-11 12:03:40|16186.53|16066.53|16186.15|16066.15|16186.92|16066.92|16186.15|16066.15|10
1641902630000|2022-01-11 12:03:50|16186.37|16066.37|16185.31|16065.31|16186.48|16066.48|16185.31|16065.31|9
1641902640000|2022-01-11 12:04:00|16185.46|16065.46|16185.28|16065.28|16185.91|16065.91|16185.28|16065.28|10
1641902650000|2022-01-11 12:04:10|16185.51|16065.51|16184.13|16064.13|16185.79|16065.79|16184.13|16064.13|9
1641902660000|2022-01-11 12:04:20|16184.17|16064.17|16181.96|16061.96|16184.17|16064.17|16181.96|16061.96|10
1641902670000|2022-01-11 12:04:30|16181.54|16061.54|16179.62|16059.62|16181.54|16061.54|16179.58|16059.58|10
1641902680000|2022-01-11 12:04:40|16179.66|16059.66|16175.86|16055.86|16179.66|16059.66|16175.86|16055.86|10
1641902690000|2022-01-11 12:04:50|16175.67|16055.67|16172.85|16052.85|16175.74|16055.74|16172.85|16052.85|9
1641902700000|2022-01-11 12:05:00|16172.79|16052.79|16170.63|16050.63|16172.79|16052.79|16170.51|16050.51|10
1641902710000|2022-01-11 12:05:10|16170.31|16050.31|16169.27|16049.27|16170.31|16050.31|16169.08|16049.08|10
1641902720000|2022-01-11 12:05:20|16168.93|16048.93|16168.1|16048.1|16168.99|16048.99|16168.04|16048.04|9
1641902730000|2022-01-11 12:05:30|16168.11|16048.11|16167.17|16047.17|16168.11|16048.11|16167.17|16047.17|10
1641902740000|2022-01-11 12:05:40|16167.19|16047.19|16167.63|16047.63|16167.63|16047.63|16166.68|16046.68|10
1641902750000|2022-01-11 12:05:50|16168.03|16048.03|16169.78|16049.78|16170.53|16050.53|16168.03|16048.03|10
1641902760000|2022-01-11 12:06:00|16169.99|16049.99|16170.28|16050.28|16170.31|16050.31|16169.43|16049.43|10
1641902770000|2022-01-11 12:06:10|16170.27|16050.27|16175.11|16055.11|16175.11|16055.11|16169.96|16049.96|10
1641902780000|2022-01-11 12:06:20|16175.79|16055.79|16182.24|16062.24|16182.24|16062.24|16175.79|16055.79|10
1641902790000|2022-01-11 12:06:30|16182.18|16062.18|16183.42|16063.42|16183.51|16063.51|16182.18|16062.18|10
1641902800000|2022-01-11 12:06:40|16183.83|16063.83|16187.33|16067.33|16187.57|16067.57|16183.6|16063.6|9
1641902810000|2022-01-11 12:06:50|16187.38|16067.38|16190.21|16070.21|16190.21|16070.21|16187.38|16067.38|10
1641902820000|2022-01-11 12:07:00|16190.39|16070.39|16190.94|16070.94|16190.94|16070.94|16190.12|16070.12|10
1641902830000|2022-01-11 12:07:10|16191.1|16071.1|16191.56|16071.56|16191.81|16071.81|16190.36|16070.36|10
1641902840000|2022-01-11 12:07:20|16191.49|16071.49|16190.85|16070.85|16191.79|16071.79|16190.85|16070.85|10
1641902850000|2022-01-11 12:07:30|16191.37|16071.37|16193.46|16073.46|16193.46|16073.46|16191.37|16071.37|10
1641902860000|2022-01-11 12:07:40|16193.73|16073.73|16197.87|16077.87|16197.87|16077.87|16193.73|16073.73|10
1641902870000|2022-01-11 12:07:50|16198.17|16078.17|16203.43|16083.43|16203.43|16083.43|16198.17|16078.17|10
1641902880000|2022-01-11 12:08:00|16203.89|16083.89|16205.26|16085.26|16205.41|16085.41|16203.89|16083.89|10
1641902890000|2022-01-11 12:08:10|16206.21|16086.21|16209.02|16089.02|16209.02|16089.02|16206.21|16086.21|10
1641902900000|2022-01-11 12:08:20|16209.11|16089.11|16208.04|16088.04|16209.5|16089.5|16207.27|16087.27|10
1641902910000|2022-01-11 12:08:30|16207.96|16087.96|16216.4|16096.4|16216.4|16096.4|16207.96|16087.96|10
1641902920000|2022-01-11 12:08:40|16216.81|16096.81|16228.18|16108.18|16228.18|16108.18|16216.81|16096.81|10
1641902930000|2022-01-11 12:08:50|16228.39|16108.39|16235.95|16115.95|16235.95|16115.95|16228.17|16108.17|10
1641902940000|2022-01-11 12:09:00|16236.34|16116.34|16243.7|16123.7|16243.7|16123.7|16236.34|16116.34|10
1641902950000|2022-01-11 12:09:10|16243.49|16123.49|16246.54|16126.54|16246.81|16126.81|16243.49|16123.49|10
1641902960000|2022-01-11 12:09:20|16247.05|16127.05|16248.6|16128.6|16248.6|16128.6|16247.05|16127.05|10
1641902970000|2022-01-11 12:09:30|16248.53|16128.53|16247.41|16127.41|16248.73|16128.73|16247.41|16127.41|10
1641902980000|2022-01-11 12:09:40|16246.33|16126.33|16245.81|16125.81|16246.33|16126.33|16245.54|16125.54|10
1641902990000|2022-01-11 12:09:50|16246.85|16126.85|16248.56|16128.56|16249.26|16129.26|16246.74|16126.74|10
1641903000000|2022-01-11 12:10:00|16248.83|16128.83|16248.4|16128.4|16249.29|16129.29|16248.4|16128.4|10
1641903010000|2022-01-11 12:10:10|16246.3|16126.3|16242.89|16122.89|16246.3|16126.3|16242.89|16122.89|10
1641903020000|2022-01-11 12:10:20|16242.22|16122.22|16241.67|16121.67|16243.44|16123.44|16241.67|16121.67|10
1641903030000|2022-01-11 12:10:30|16241.09|16121.09|16239.91|16119.91|16241.09|16121.09|16239.59|16119.59|10
1641903040000|2022-01-11 12:10:40|16239.57|16119.57|16239.8|16119.8|16239.8|16119.8|16238.69|16118.69|9
1641903050000|2022-01-11 12:10:50|16240.07|16120.07|16238.1|16118.1|16240.07|16120.07|16238.1|16118.1|10
1641903060000|2022-01-11 12:11:00|16237.66|16117.66|16234.29|16114.29|16237.66|16117.66|16234.29|16114.29|10
1641903070000|2022-01-11 12:11:10|16234.04|16114.04|16235.44|16115.44|16235.44|16115.44|16233.62|16113.62|10
1641903080000|2022-01-11 12:11:20|16235.68|16115.68|16238.07|16118.07|16238.07|16118.07|16235.68|16115.68|10
1641903090000|2022-01-11 12:11:30|16238.3|16118.3|16239.11|16119.11|16239.11|16119.11|16237.23|16117.23|10
1641903100000|2022-01-11 12:11:40|16239.46|16119.46|16242.94|16122.94|16242.94|16122.94|16239.46|16119.46|10
1641903110000|2022-01-11 12:11:50|16243.59|16123.59|16245.31|16125.31|16245.31|16125.31|16243.59|16123.59|9
1641903120000|2022-01-11 12:12:00|16245.39|16125.39|16248.73|16128.73|16248.73|16128.73|16245.39|16125.39|10
1641903130000|2022-01-11 12:12:10|16248.89|16128.89|16251.64|16131.64|16251.82|16131.82|16248.89|16128.89|10
1641903140000|2022-01-11 12:12:20|16251.32|16131.32|16252.56|16132.56|16252.79|16132.79|16251.32|16131.32|10
1641903150000|2022-01-11 12:12:30|16253|16133|16255.2|16135.2|16255.2|16135.2|16252.84|16132.84|9
1641903160000|2022-01-11 12:12:40|16255.28|16135.28|16258.09|16138.09|16258.09|16138.09|16255.15|16135.15|10
1641903170000|2022-01-11 12:12:50|16258.12|16138.12|16258.6|16138.6|16258.81|16138.81|16258.12|16138.12|10
1641903180000|2022-01-11 12:13:00|16258.24|16138.24|16259.99|16139.99|16259.99|16139.99|16258.23|16138.23|10
1641903190000|2022-01-11 12:13:10|16259.68|16139.68|16258.4|16138.4|16259.69|16139.69|16258.4|16138.4|10
1641903200000|2022-01-11 12:13:20|16258.62|16138.62|16260.01|16140.01|16260.04|16140.04|16258.62|16138.62|10
1641903210000|2022-01-11 12:13:30|16260.35|16140.35|16263.92|16143.92|16263.92|16143.92|16260.35|16140.35|10
1641903220000|2022-01-11 12:13:40|16264.46|16144.46|16266.88|16146.88|16266.88|16146.88|16264.46|16144.46|10
1641903230000|2022-01-11 12:13:50|16267.02|16147.02|16270.29|16150.29|16270.29|16150.29|16267.02|16147.02|9
1641903240000|2022-01-11 12:14:00|16270.07|16150.07|16272.84|16152.84|16272.84|16152.84|16269.95|16149.95|10
1641903250000|2022-01-11 12:14:10|16273.84|16153.84|16276.24|16156.24|16276.35|16156.35|16273.76|16153.76|10
1641903260000|2022-01-11 12:14:20|16276.25|16156.25|16282.76|16162.76|16282.76|16162.76|16276.25|16156.25|10
1641903270000|2022-01-11 12:14:30|16282.61|16162.61|16283.81|16163.81|16284|16164|16282.1|16162.1|10
1641903280000|2022-01-11 12:14:40|16284.79|16164.79|16284.43|16164.43|16285.31|16165.31|16284.43|16164.43|10
1641903290000|2022-01-11 12:14:50|16284.51|16164.51|16283.34|16163.34|16284.51|16164.51|16283.34|16163.34|9
1641903300000|2022-01-11 12:15:00|16283.94|16163.94|16283|16163|16283.94|16163.94|16282.46|16162.46|9
1641903310000|2022-01-11 12:15:10|16282.85|16162.85|16279.76|16159.76|16282.92|16162.92|16279.52|16159.52|10
1641903320000|2022-01-11 12:15:20|16279.75|16159.75|16277.3|16157.3|16279.75|16159.75|16276.98|16156.98|10
1641903330000|2022-01-11 12:15:30|16277.47|16157.47|16272.33|16152.33|16277.47|16157.47|16272.33|16152.33|10
1641903340000|2022-01-11 12:15:40|16272.24|16152.24|16267.99|16147.99|16272.24|16152.24|16267.99|16147.99|10
1641903350000|2022-01-11 12:15:50|16267.45|16147.45|16262.12|16142.12|16267.45|16147.45|16262.12|16142.12|10
1641903360000|2022-01-11 12:16:00|16261.63|16141.63|16259.98|16139.98|16261.83|16141.83|16259.98|16139.98|9
1641903370000|2022-01-11 12:16:10|16258.97|16138.97|16256.82|16136.82|16259.07|16139.07|16256.82|16136.82|10
1641903380000|2022-01-11 12:16:20|16256.41|16136.41|16255.41|16135.41|16256.92|16136.92|16255.17|16135.17|10
1641903390000|2022-01-11 12:16:30|16255.12|16135.12|16252.5|16132.5|16255.12|16135.12|16252.44|16132.44|10
1641903400000|2022-01-11 12:16:40|16252.23|16132.23|16251.36|16131.36|16252.23|16132.23|16250.98|16130.98|10
1641903410000|2022-01-11 12:16:50|16251.82|16131.82|16253.43|16133.43|16253.43|16133.43|16250.83|16130.83|10
1641903420000|2022-01-11 12:17:00|16253.74|16133.74|16251.79|16131.79|16253.9|16133.9|16251.79|16131.79|10
1641903430000|2022-01-11 12:17:10|16251.21|16131.21|16250.28|16130.28|16251.21|16131.21|16249.45|16129.45|10
1641903440000|2022-01-11 12:17:20|16250.3|16130.3|16249.01|16129.01|16250.43|16130.43|16249.01|16129.01|10
1641903450000|2022-01-11 12:17:30|16249.21|16129.21|16247.83|16127.83|16249.21|16129.21|16247.61|16127.61|10
1641903460000|2022-01-11 12:17:40|16247.47|16127.47|16248.66|16128.66|16248.66|16128.66|16247.46|16127.46|10
1641903470000|2022-01-11 12:17:50|16248.8|16128.8|16248.89|16128.89|16248.9|16128.9|16248.33|16128.33|10
1641903480000|2022-01-11 12:18:00|16248.84|16128.84|16249.6|16129.6|16249.6|16129.6|16248.56|16128.56|10
1641903490000|2022-01-11 12:18:10|16250.09|16130.09|16255.32|16135.32|16255.32|16135.32|16250.09|16130.09|10
1641903500000|2022-01-11 12:18:20|16255.51|16135.51|16260.13|16140.13|16260.13|16140.13|16255.51|16135.51|10
1641903510000|2022-01-11 12:18:30|16260.66|16140.66|16264.39|16144.39|16264.39|16144.39|16260.66|16140.66|10
1641903520000|2022-01-11 12:18:40|16264.52|16144.52|16266.99|16146.99|16267.16|16147.16|16264.52|16144.52|10
1641903530000|2022-01-11 12:18:50|16267.32|16147.32|16267.41|16147.41|16267.41|16147.41|16266.25|16146.25|10
1641903540000|2022-01-11 12:19:00|16267.26|16147.26|16268.06|16148.06|16268.09|16148.09|16266.97|16146.97|9
1641903550000|2022-01-11 12:19:10|16267.71|16147.71|16270.69|16150.69|16270.69|16150.69|16267.5|16147.5|10
1641903560000|2022-01-11 12:19:20|16270.49|16150.49|16271.87|16151.87|16271.87|16151.87|16269.81|16149.81|10
1641903570000|2022-01-11 12:19:30|16271.89|16151.89|16268.91|16148.91|16271.89|16151.89|16268.58|16148.58|10
1641903580000|2022-01-11 12:19:40|16268.68|16148.68|16269.52|16149.52|16270.1|16150.1|16268.68|16148.68|9
1641903590000|2022-01-11 12:19:50|16269.56|16149.56|16270.17|16150.17|16270.24|16150.24|16268.95|16148.95|9
1641903600000|2022-01-11 12:20:00|16270.2|16150.2|16267.74|16147.74|16270.2|16150.2|16267.74|16147.74|10
1641903610000|2022-01-11 12:20:10|16267.53|16147.53|16268.9|16148.9|16268.9|16148.9|16266.97|16146.97|10
1641903620000|2022-01-11 12:20:20|16269.33|16149.33|16272.76|16152.76|16273.01|16153.01|16269.33|16149.33|10
1641903630000|2022-01-11 12:20:30|16273.19|16153.19|16275.64|16155.64|16275.64|16155.64|16272.89|16152.89|10
1641903640000|2022-01-11 12:20:40|16275.89|16155.89|16278.01|16158.01|16278.21|16158.21|16275.89|16155.89|10
1641903650000|2022-01-11 12:20:50|16278.29|16158.29|16279.58|16159.58|16279.58|16159.58|16278.12|16158.12|9
1641903660000|2022-01-11 12:21:00|16279.45|16159.45|16280.94|16160.94|16281.04|16161.04|16279.12|16159.12|10
1641903670000|2022-01-11 12:21:10|16280.85|16160.85|16281.09|16161.09|16281.09|16161.09|16280.21|16160.21|10
1641903680000|2022-01-11 12:21:20|16281.74|16161.74|16289.18|16169.18|16289.18|16169.18|16281.74|16161.74|10
1641903690000|2022-01-11 12:21:30|16289.28|16169.28|16295.68|16175.68|16295.68|16175.68|16289.28|16169.28|10
1641903700000|2022-01-11 12:21:40|16295.87|16175.87|16294.66|16174.66|16296.42|16176.42|16294.66|16174.66|10
1641903710000|2022-01-11 12:21:50|16295.53|16175.53|16294.25|16174.25|16296.22|16176.22|16294.25|16174.25|10
1641903720000|2022-01-11 12:22:00|16294|16174|16292.44|16172.44|16294.43|16174.43|16292.44|16172.44|9
1641903730000|2022-01-11 12:22:10|16292.19|16172.19|16288.78|16168.78|16292.19|16172.19|16288.36|16168.36|10
1641903740000|2022-01-11 12:22:20|16288.48|16168.48|16288.85|16168.85|16289.46|16169.46|16288.14|16168.14|10
1641903750000|2022-01-11 12:22:30|16289.19|16169.19|16286.76|16166.76|16289.5|16169.5|16286.72|16166.72|10
1641903760000|2022-01-11 12:22:40|16286.53|16166.53|16285.5|16165.5|16286.53|16166.53|16285.26|16165.26|10
1641903770000|2022-01-11 12:22:50|16285.04|16165.04|16285.5|16165.5|16286.05|16166.05|16285.02|16165.02|10
1641903780000|2022-01-11 12:23:00|16284.55|16164.55|16281.15|16161.15|16284.57|16164.57|16281|16161|9
1641903790000|2022-01-11 12:23:10|16280.92|16160.92|16279.15|16159.15|16281.03|16161.03|16279.15|16159.15|10
1641903800000|2022-01-11 12:23:20|16278.91|16158.91|16277.02|16157.02|16278.91|16158.91|16276.42|16156.42|10
1641903810000|2022-01-11 12:23:30|16276.46|16156.46|16276.36|16156.36|16276.51|16156.51|16276.18|16156.18|10
1641903820000|2022-01-11 12:23:40|16276.49|16156.49|16278.23|16158.23|16278.93|16158.93|16276.49|16156.49|10
1641903830000|2022-01-11 12:23:50|16278.05|16158.05|16277.25|16157.25|16278.08|16158.08|16277.25|16157.25|9
1641903840000|2022-01-11 12:24:00|16277.33|16157.33|16271.69|16151.69|16277.33|16157.33|16271.69|16151.69|10
1641903850000|2022-01-11 12:24:10|16272.09|16152.09|16271.97|16151.97|16272.25|16152.25|16271.97|16151.97|9
1641903860000|2022-01-11 12:24:20|16271.78|16151.78|16272.92|16152.92|16273.19|16153.19|16271.78|16151.78|9
1641903870000|2022-01-11 12:24:30|16273.06|16153.06|16273.65|16153.65|16273.77|16153.77|16272.57|16152.57|9
1641903880000|2022-01-11 12:24:40|16273.76|16153.76|16274.77|16154.77|16274.81|16154.81|16273.76|16153.76|10
1641903890000|2022-01-11 12:24:50|16274.55|16154.55|16273.65|16153.65|16274.55|16154.55|16273.2|16153.2|9
1641903900000|2022-01-11 12:25:00|16273.25|16153.25|16271.9|16151.9|16273.41|16153.41|16271.9|16151.9|10
1641903910000|2022-01-11 12:25:10|16271.14|16151.14|16269.67|16149.67|16271.14|16151.14|16269.59|16149.59|10
1641903920000|2022-01-11 12:25:20|16269.59|16149.59|16267.56|16147.56|16269.88|16149.88|16267.56|16147.56|10
1641903930000|2022-01-11 12:25:30|16266.86|16146.86|16265.88|16145.88|16266.86|16146.86|16265.85|16145.85|9
1641903940000|2022-01-11 12:25:40|16265.98|16145.98|16267.08|16147.08|16267.08|16147.08|16265.96|16145.96|9
1641903950000|2022-01-11 12:25:50|16266.96|16146.96|16266.36|16146.36|16266.98|16146.98|16266.18|16146.18|10
1641903960000|2022-01-11 12:26:00|16265.99|16145.99|16264.8|16144.8|16266.15|16146.15|16264.8|16144.8|10
1641903970000|2022-01-11 12:26:10|16264.88|16144.88|16263.19|16143.19|16264.88|16144.88|16263.19|16143.19|10
1641903980000|2022-01-11 12:26:20|16263.15|16143.15|16263.89|16143.89|16264.01|16144.01|16263.15|16143.15|9
1641903990000|2022-01-11 12:26:30|16263.96|16143.96|16261.26|16141.26|16263.96|16143.96|16260.63|16140.63|10
1641904000000|2022-01-11 12:26:40|16261.21|16141.21|16256.96|16136.96|16261.21|16141.21|16256.96|16136.96|10
1641904010000|2022-01-11 12:26:50|16256.62|16136.62|16255.03|16135.03|16256.62|16136.62|16255.03|16135.03|10
1641904020000|2022-01-11 12:27:00|16255.08|16135.08|16253.96|16133.96|16255.08|16135.08|16253.96|16133.96|10
1641904030000|2022-01-11 12:27:10|16253.89|16133.89|16254.76|16134.76|16254.76|16134.76|16253.64|16133.64|10
1641904040000|2022-01-11 12:27:20|16255.22|16135.22|16255.92|16135.92|16256.44|16136.44|16255.22|16135.22|9
1641904050000|2022-01-11 12:27:30|16256.04|16136.04|16256.49|16136.49|16256.49|16136.49|16255.94|16135.94|10
1641904060000|2022-01-11 12:27:40|16256.91|16136.91|16256.94|16136.94|16257.28|16137.28|16255.95|16135.95|10
1641904070000|2022-01-11 12:27:50|16257.03|16137.03|16256.9|16136.9|16257.63|16137.63|16256.9|16136.9|9
1641904080000|2022-01-11 12:28:00|16256.63|16136.63|16255.56|16135.56|16256.63|16136.63|16255.56|16135.56|10
1641904090000|2022-01-11 12:28:10|16255.46|16135.46|16256.66|16136.66|16256.66|16136.66|16255.46|16135.46|9
1641904100000|2022-01-11 12:28:20|16257.84|16137.84|16258.62|16138.62|16258.91|16138.91|16257.84|16137.84|9
1641904110000|2022-01-11 12:28:30|16258.84|16138.84|16259.27|16139.27|16260.03|16140.03|16258.84|16138.84|9
1641904120000|2022-01-11 12:28:40|16259.46|16139.46|16261.59|16141.59|16261.59|16141.59|16258.99|16138.99|10
1641904130000|2022-01-11 12:28:50|16260.82|16140.82|16259.41|16139.41|16260.86|16140.86|16259.31|16139.31|10
1641904140000|2022-01-11 12:29:00|16259.23|16139.23|16260.52|16140.52|16260.96|16140.96|16259.07|16139.07|10
1641904150000|2022-01-11 12:29:10|16261.73|16141.73|16264.74|16144.74|16264.74|16144.74|16261.63|16141.63|10
1641904160000|2022-01-11 12:29:20|16265.52|16145.52|16268.99|16148.99|16268.99|16148.99|16265.52|16145.52|10
1641904170000|2022-01-11 12:29:30|16269.05|16149.05|16269.37|16149.37|16269.82|16149.82|16269.05|16149.05|10
1641904180000|2022-01-11 12:29:40|16269.35|16149.35|16269.71|16149.71|16270.79|16150.79|16268.72|16148.72|10
1641904190000|2022-01-11 12:29:50|16269.05|16149.05|16267.52|16147.52|16269.05|16149.05|16267.49|16147.49|10
1641904200000|2022-01-11 12:30:00|16267.8|16147.8|16269.31|16149.31|16269.31|16149.31|16267.8|16147.8|10
1641904210000|2022-01-11 12:30:10|16269.36|16149.36|16265.68|16145.68|16269.36|16149.36|16265.68|16145.68|10
1641904220000|2022-01-11 12:30:20|16264.81|16144.81|16260.47|16140.47|16264.81|16144.81|16260.47|16140.47|10
1641904230000|2022-01-11 12:30:30|16260.57|16140.57|16258.84|16138.84|16260.57|16140.57|16258.21|16138.21|10
1641904240000|2022-01-11 12:30:40|16258.82|16138.82|16256.39|16136.39|16258.82|16138.82|16256.39|16136.39|10
1641904250000|2022-01-11 12:30:50|16255.82|16135.82|16256.03|16136.03|16256.52|16136.52|16255.68|16135.68|10
1641904260000|2022-01-11 12:31:00|16256.46|16136.46|16256.87|16136.87|16257.33|16137.33|16256.46|16136.46|9
1641904270000|2022-01-11 12:31:10|16257.25|16137.25|16256.56|16136.56|16257.25|16137.25|16256.56|16136.56|9
1641904280000|2022-01-11 12:31:20|16256.57|16136.57|16251.91|16131.91|16256.57|16136.57|16251.91|16131.91|10
1641904290000|2022-01-11 12:31:30|16251.64|16131.64|16250.46|16130.46|16251.97|16131.97|16250.46|16130.46|10
1641904300000|2022-01-11 12:31:40|16249.98|16129.98|16247.97|16127.97|16249.98|16129.98|16247.97|16127.97|10
1641904310000|2022-01-11 12:31:50|16248.61|16128.61|16247.05|16127.05|16248.7|16128.7|16247.05|16127.05|10
1641904320000|2022-01-11 12:32:00|16246.52|16126.52|16245.02|16125.02|16246.52|16126.52|16245.02|16125.02|10
1641904330000|2022-01-11 12:32:10|16244.97|16124.97|16244.55|16124.55|16244.97|16124.97|16244.35|16124.35|9
1641904340000|2022-01-11 12:32:20|16244.6|16124.6|16242.81|16122.81|16244.6|16124.6|16242.81|16122.81|10
1641904350000|2022-01-11 12:32:30|16242.75|16122.75|16241.81|16121.81|16243.08|16123.08|16241.81|16121.81|10
1641904360000|2022-01-11 12:32:40|16241.25|16121.25|16240.15|16120.15|16241.25|16121.25|16240.15|16120.15|10
1641904370000|2022-01-11 12:32:50|16240.2|16120.2|16238.66|16118.66|16240.2|16120.2|16238.43|16118.43|10
1641904380000|2022-01-11 12:33:00|16238.59|16118.59|16237.18|16117.18|16238.6|16118.6|16237.18|16117.18|9
1641904390000|2022-01-11 12:33:10|16237.08|16117.08|16235.07|16115.07|16237.08|16117.08|16234.93|16114.93|10
1641904400000|2022-01-11 12:33:20|16234.07|16114.07|16232.54|16112.54|16235.06|16115.06|16232.54|16112.54|8
1641904410000|2022-01-11 12:33:30|16231.25|16111.25|16227.41|16107.41|16231.25|16111.25|16227.41|16107.41|10
1641904420000|2022-01-11 12:33:40|16227.35|16107.35|16228.09|16108.09|16228.13|16108.13|16227.02|16107.02|10
1641904430000|2022-01-11 12:33:50|16228.23|16108.23|16229.33|16109.33|16229.33|16109.33|16227.74|16107.74|10
1641904440000|2022-01-11 12:34:00|16229.29|16109.29|16229.39|16109.39|16229.39|16109.39|16228.84|16108.84|10
1641904450000|2022-01-11 12:34:10|16229.26|16109.26|16230.42|16110.42|16230.42|16110.42|16229.26|16109.26|10
1641904460000|2022-01-11 12:34:20|16230.48|16110.48|16231.41|16111.41|16232.09|16112.09|16230.48|16110.48|10
1641904470000|2022-01-11 12:34:30|16231.04|16111.04|16232.69|16112.69|16232.69|16112.69|16231.04|16111.04|10
1641904480000|2022-01-11 12:34:40|16232.68|16112.68|16233.55|16113.55|16233.55|16113.55|16231.87|16111.87|10
1641904490000|2022-01-11 12:34:50|16234.82|16114.82|16234.55|16114.55|16235.25|16115.25|16234.44|16114.44|10
1641904500000|2022-01-11 12:35:00|16234.29|16114.29|16235.82|16115.82|16235.82|16115.82|16233.63|16113.63|10
1641904510000|2022-01-11 12:35:10|16235.86|16115.86|16237.85|16117.85|16238.09|16118.09|16235.86|16115.86|10
1641904520000|2022-01-11 12:35:20|16238.37|16118.37|16240.31|16120.31|16240.31|16120.31|16238.37|16118.37|10
1641904530000|2022-01-11 12:35:30|16240.39|16120.39|16242.11|16122.11|16242.11|16122.11|16240.39|16120.39|10
1641904540000|2022-01-11 12:35:40|16242.2|16122.2|16245.8|16125.8|16245.8|16125.8|16241.97|16121.97|10
1641904550000|2022-01-11 12:35:50|16246.05|16126.05|16247.56|16127.56|16247.56|16127.56|16246.05|16126.05|9
1641904560000|2022-01-11 12:36:00|16247.69|16127.69|16248.3|16128.3|16248.4|16128.4|16247.68|16127.68|9
1641904570000|2022-01-11 12:36:10|16248.16|16128.16|16249.03|16129.03|16249.39|16129.39|16247.86|16127.86|10
1641904580000|2022-01-11 12:36:20|16249.45|16129.45|16249.1|16129.1|16250.23|16130.23|16248.61|16128.61|10
1641904590000|2022-01-11 12:36:30|16248.76|16128.76|16248.99|16128.99|16248.99|16128.99|16248.08|16128.08|10
1641904600000|2022-01-11 12:36:40|16248.96|16128.96|16248.53|16128.53|16248.96|16128.96|16248.07|16128.07|10
1641904610000|2022-01-11 12:36:50|16248.62|16128.62|16248.5|16128.5|16249.01|16129.01|16248.1|16128.1|9
1641904620000|2022-01-11 12:37:00|16248.55|16128.55|16248.26|16128.26|16249.15|16129.15|16248.26|16128.26|9
1641904630000|2022-01-11 12:37:10|16248.22|16128.22|16249.88|16129.88|16249.88|16129.88|16248.15|16128.15|10
1641904640000|2022-01-11 12:37:20|16250.46|16130.46|16252.52|16132.52|16252.52|16132.52|16250.46|16130.46|9
1641904650000|2022-01-11 12:37:30|16251.78|16131.78|16249.72|16129.72|16251.78|16131.78|16249.39|16129.39|10
1641904660000|2022-01-11 12:37:40|16249.65|16129.65|16248.86|16128.86|16249.65|16129.65|16248.81|16128.81|9
1641904670000|2022-01-11 12:37:50|16248.98|16128.98|16247.59|16127.59|16248.98|16128.98|16247.5|16127.5|10
1641904680000|2022-01-11 12:38:00|16247.54|16127.54|16248.38|16128.38|16248.39|16128.39|16247.54|16127.54|10
1641904690000|2022-01-11 12:38:10|16248.45|16128.45|16247.98|16127.98|16248.94|16128.94|16247.42|16127.42|10
1641904700000|2022-01-11 12:38:20|16248.21|16128.21|16249.49|16129.49|16249.49|16129.49|16247.54|16127.54|10
1641904710000|2022-01-11 12:38:30|16249.27|16129.27|16249.64|16129.64|16250.16|16130.16|16249.21|16129.21|10
1641904720000|2022-01-11 12:38:40|16249.52|16129.52|16249.25|16129.25|16249.57|16129.57|16249.15|16129.15|9
1641904730000|2022-01-11 12:38:50|16249.7|16129.7|16249.52|16129.52|16249.72|16129.72|16249.17|16129.17|10
1641904740000|2022-01-11 12:39:00|16249.56|16129.56|16252.3|16132.3|16252.3|16132.3|16249.56|16129.56|10
1641904750000|2022-01-11 12:39:10|16252.34|16132.34|16256.64|16136.64|16256.64|16136.64|16252.34|16132.34|10
1641904760000|2022-01-11 12:39:20|16256.75|16136.75|16259.23|16139.23|16259.23|16139.23|16256.75|16136.75|10
1641904770000|2022-01-11 12:39:30|16259.99|16139.99|16262.45|16142.45|16262.45|16142.45|16259.99|16139.99|10
1641904780000|2022-01-11 12:39:40|16262.55|16142.55|16262.79|16142.79|16263.05|16143.05|16262.31|16142.31|10
1641904790000|2022-01-11 12:39:50|16262.87|16142.87|16262.73|16142.73|16263.15|16143.15|16262.63|16142.63|10
1641904800000|2022-01-11 12:40:00|16262.41|16142.41|16263.1|16143.1|16263.12|16143.12|16261.63|16141.63|10
1641904810000|2022-01-11 12:40:10|16262.25|16142.25|16260.67|16140.67|16262.89|16142.89|16260.45|16140.45|10
1641904820000|2022-01-11 12:40:20|16260.83|16140.83|16262.14|16142.14|16262.22|16142.22|16260.83|16140.83|8
1641904830000|2022-01-11 12:40:30|16262.57|16142.57|16264.46|16144.46|16264.46|16144.46|16262.57|16142.57|9
1641904840000|2022-01-11 12:40:40|16264.82|16144.82|16266.29|16146.29|16266.43|16146.43|16264.71|16144.71|10
1641904850000|2022-01-11 12:40:50|16266.81|16146.81|16266.96|16146.96|16267.2|16147.2|16266.66|16146.66|9
1641904860000|2022-01-11 12:41:00|16267.14|16147.14|16273.38|16153.38|16273.38|16153.38|16267.14|16147.14|10
1641904870000|2022-01-11 12:41:10|16275.85|16155.85|16282.62|16162.62|16282.62|16162.62|16275.85|16155.85|10
1641904880000|2022-01-11 12:41:20|16283.67|16163.67|16287.84|16167.84|16287.97|16167.97|16283.47|16163.47|10
1641904890000|2022-01-11 12:41:30|16288.1|16168.1|16289.78|16169.78|16289.87|16169.87|16288.1|16168.1|10
1641904900000|2022-01-11 12:41:40|16289.64|16169.64|16290.09|16170.09|16290.28|16170.28|16289.64|16169.64|10
1641904910000|2022-01-11 12:41:50|16290.18|16170.18|16291.19|16171.19|16291.28|16171.28|16290.08|16170.08|10
1641904920000|2022-01-11 12:42:00|16291.23|16171.23|16292.1|16172.1|16292.25|16172.25|16291.23|16171.23|9
1641904930000|2022-01-11 12:42:10|16292.13|16172.13|16293.6|16173.6|16293.7|16173.7|16292.13|16172.13|10
1641904940000|2022-01-11 12:42:20|16293.96|16173.96|16294.28|16174.28|16294.46|16174.46|16293.85|16173.85|10
1641904950000|2022-01-11 12:42:30|16294.35|16174.35|16296.03|16176.03|16296.15|16176.15|16294.35|16174.35|9
1641904960000|2022-01-11 12:42:40|16296.11|16176.11|16295.85|16175.85|16296.57|16176.57|16295.85|16175.85|9
1641904970000|2022-01-11 12:42:50|16296.04|16176.04|16294.64|16174.64|16296.04|16176.04|16294.64|16174.64|10
1641904980000|2022-01-11 12:43:00|16294.32|16174.32|16294.35|16174.35|16294.47|16174.47|16293.81|16173.81|9
1641904990000|2022-01-11 12:43:10|16294.26|16174.26|16295.22|16175.22|16295.82|16175.82|16294.26|16174.26|10
1641905000000|2022-01-11 12:43:20|16295.29|16175.29|16292.03|16172.03|16295.29|16175.29|16292.03|16172.03|10
1641905010000|2022-01-11 12:43:30|16291.94|16171.94|16293.26|16173.26|16293.29|16173.29|16291.07|16171.07|10
1641905020000|2022-01-11 12:43:40|16293.14|16173.14|16292.12|16172.12|16293.14|16173.14|16292.11|16172.11|9
1641905030000|2022-01-11 12:43:50|16291.66|16171.66|16292.14|16172.14|16292.14|16172.14|16291.05|16171.05|10
1641905040000|2022-01-11 12:44:00|16292.44|16172.44|16295.32|16175.32|16295.32|16175.32|16292.44|16172.44|9
1641905050000|2022-01-11 12:44:10|16295.35|16175.35|16296.32|16176.32|16296.32|16176.32|16295.35|16175.35|9
1641905060000|2022-01-11 12:44:20|16296.24|16176.24|16294.85|16174.85|16296.24|16176.24|16294.78|16174.78|8
1641905070000|2022-01-11 12:44:30|16295.2|16175.2|16295.53|16175.53|16295.71|16175.71|16294.81|16174.81|9
1641905080000|2022-01-11 12:44:40|16296.49|16176.49|16293.8|16173.8|16296.49|16176.49|16293.8|16173.8|9
1641905090000|2022-01-11 12:44:50|16294.24|16174.24|16295.69|16175.69|16296.15|16176.15|16294.24|16174.24|9
1641905100000|2022-01-11 12:45:00|16296.52|16176.52|16296.79|16176.79|16296.79|16176.79|16295.61|16175.61|10
1641905110000|2022-01-11 12:45:10|16296.78|16176.78|16296.66|16176.66|16296.82|16176.82|16296.08|16176.08|9
1641905120000|2022-01-11 12:45:20|16296.78|16176.78|16298.67|16178.67|16298.82|16178.82|16296.78|16176.78|10
1641905130000|2022-01-11 12:45:30|16298.83|16178.83|16298.76|16178.76|16299.44|16179.44|16298.56|16178.56|10
1641905140000|2022-01-11 12:45:40|16298.73|16178.73|16296.93|16176.93|16298.73|16178.73|16296.93|16176.93|10
1641905150000|2022-01-11 12:45:50|16296.55|16176.55|16295.44|16175.44|16296.93|16176.93|16295.4|16175.4|9
1641905160000|2022-01-11 12:46:00|16295.25|16175.25|16291.81|16171.81|16295.25|16175.25|16291.79|16171.79|10
1641905170000|2022-01-11 12:46:10|16291.44|16171.44|16288.3|16168.3|16291.44|16171.44|16288.3|16168.3|10
1641905180000|2022-01-11 12:46:20|16288.08|16168.08|16286.55|16166.55|16288.32|16168.32|16286.55|16166.55|10
1641905190000|2022-01-11 12:46:30|16286.42|16166.42|16285.01|16165.01|16286.42|16166.42|16285.01|16165.01|10
1641905200000|2022-01-11 12:46:40|16285.17|16165.17|16283.95|16163.95|16285.17|16165.17|16283.95|16163.95|10
1641905210000|2022-01-11 12:46:50|16283.76|16163.76|16284.51|16164.51|16284.51|16164.51|16283.76|16163.76|10
1641905220000|2022-01-11 12:47:00|16284.29|16164.29|16282.11|16162.11|16284.29|16164.29|16282.02|16162.02|10
1641905230000|2022-01-11 12:47:10|16281.99|16161.99|16279.68|16159.68|16282.07|16162.07|16279.68|16159.68|10
1641905240000|2022-01-11 12:47:20|16279.32|16159.32|16276.03|16156.03|16279.32|16159.32|16276.03|16156.03|10
1641905250000|2022-01-11 12:47:30|16276.36|16156.36|16274.86|16154.86|16276.36|16156.36|16274.86|16154.86|9
1641905260000|2022-01-11 12:47:40|16274.82|16154.82|16275.59|16155.59|16275.59|16155.59|16274.4|16154.4|10
1641905270000|2022-01-11 12:47:50|16275.81|16155.81|16275|16155|16276.03|16156.03|16274.16|16154.16|10
1641905280000|2022-01-11 12:48:00|16275.17|16155.17|16276.64|16156.64|16276.64|16156.64|16275.17|16155.17|10
1641905290000|2022-01-11 12:48:10|16276.12|16156.12|16277.13|16157.13|16277.19|16157.19|16276.12|16156.12|10
1641905300000|2022-01-11 12:48:20|16277.16|16157.16|16276.93|16156.93|16277.75|16157.75|16276.93|16156.93|9
1641905310000|2022-01-11 12:48:30|16276.64|16156.64|16277.74|16157.74|16278.41|16158.41|16276.3|16156.3|10
1641905320000|2022-01-11 12:48:40|16278.52|16158.52|16279.94|16159.94|16280.49|16160.49|16278.52|16158.52|10
1641905330000|2022-01-11 12:48:50|16279.87|16159.87|16280.7|16160.7|16281.18|16161.18|16279.87|16159.87|10
1641905340000|2022-01-11 12:49:00|16280.81|16160.81|16281.07|16161.07|16281.07|16161.07|16280.44|16160.44|9
1641905350000|2022-01-11 12:49:10|16281.11|16161.11|16282.9|16162.9|16283.11|16163.11|16281.11|16161.11|10
1641905360000|2022-01-11 12:49:20|16282.81|16162.81|16285.77|16165.77|16285.77|16165.77|16282.81|16162.81|10
1641905370000|2022-01-11 12:49:30|16285.95|16165.95|16286.98|16166.98|16286.98|16166.98|16285.49|16165.49|9
1641905380000|2022-01-11 12:49:40|16287.26|16167.26|16290.72|16170.72|16290.72|16170.72|16287.26|16167.26|10
1641905390000|2022-01-11 12:49:50|16290.99|16170.99|16293.56|16173.56|16293.56|16173.56|16290.99|16170.99|10
1641905400000|2022-01-11 12:50:00|16293.42|16173.42|16293.93|16173.93|16294.17|16174.17|16293.42|16173.42|10
1641905410000|2022-01-11 12:50:10|16293.77|16173.77|16292.13|16172.13|16293.78|16173.78|16291.98|16171.98|10
1641905420000|2022-01-11 12:50:20|16292.16|16172.16|16289.86|16169.86|16292.16|16172.16|16287.35|16167.35|10
1641905430000|2022-01-11 12:50:30|16289.48|16169.48|16285.56|16165.56|16289.48|16169.48|16285.56|16165.56|10
1641905440000|2022-01-11 12:50:40|16284.99|16164.99|16281.46|16161.46|16284.99|16164.99|16281.46|16161.46|10
1641905450000|2022-01-11 12:50:50|16281.02|16161.02|16281.32|16161.32|16281.32|16161.32|16280.72|16160.72|10
1641905460000|2022-01-11 12:51:00|16281.12|16161.12|16280.58|16160.58|16281.72|16161.72|16280.58|16160.58|9
1641905470000|2022-01-11 12:51:10|16281.2|16161.2|16282.06|16162.06|16282.1|16162.1|16281.2|16161.2|10
1641905480000|2022-01-11 12:51:20|16281.68|16161.68|16282.14|16162.14|16283.03|16163.03|16281.68|16161.68|10
1641905490000|2022-01-11 12:51:30|16281.98|16161.98|16280.8|16160.8|16282.54|16162.54|16280.8|16160.8|10
1641905500000|2022-01-11 12:51:40|16281.11|16161.11|16279.36|16159.36|16281.11|16161.11|16279.36|16159.36|8
1641905510000|2022-01-11 12:51:50|16279.51|16159.51|16281.23|16161.23|16281.23|16161.23|16279.51|16159.51|10
1641905520000|2022-01-11 12:52:00|16281.18|16161.18|16281.1|16161.1|16281.45|16161.45|16280.89|16160.89|10
1641905530000|2022-01-11 12:52:10|16281.06|16161.06|16281.52|16161.52|16281.67|16161.67|16281.06|16161.06|10
1641905540000|2022-01-11 12:52:20|16281.49|16161.49|16283.1|16163.1|16283.1|16163.1|16281.49|16161.49|9
1641905550000|2022-01-11 12:52:30|16282.95|16162.95|16283.43|16163.43|16283.82|16163.82|16282.46|16162.46|10
1641905560000|2022-01-11 12:52:40|16283.18|16163.18|16280.89|16160.89|16283.25|16163.25|16280.89|16160.89|10
1641905570000|2022-01-11 12:52:50|16280.49|16160.49|16278.85|16158.85|16280.49|16160.49|16278.85|16158.85|10
1641905580000|2022-01-11 12:53:00|16278.55|16158.55|16277.85|16157.85|16278.55|16158.55|16277.27|16157.27|10
1641905590000|2022-01-11 12:53:10|16277.45|16157.45|16276.56|16156.56|16277.45|16157.45|16276.56|16156.56|9
1641905600000|2022-01-11 12:53:20|16276.53|16156.53|16275|16155|16276.53|16156.53|16275|16155|10
1641905610000|2022-01-11 12:53:30|16274.97|16154.97|16275.97|16155.97|16276.18|16156.18|16274.82|16154.82|10
1641905620000|2022-01-11 12:53:40|16275.99|16155.99|16276.12|16156.12|16276.64|16156.64|16275.99|16155.99|10
1641905630000|2022-01-11 12:53:50|16276.65|16156.65|16277.49|16157.49|16277.49|16157.49|16276.44|16156.44|9
1641905640000|2022-01-11 12:54:00|16277.08|16157.08|16276.57|16156.57|16277.23|16157.23|16276.57|16156.57|10
1641905650000|2022-01-11 12:54:10|16276.56|16156.56|16275.93|16155.93|16276.79|16156.79|16275.93|16155.93|9
1641905660000|2022-01-11 12:54:20|16275.92|16155.92|16274.39|16154.39|16275.92|16155.92|16274.29|16154.29|9
1641905670000|2022-01-11 12:54:30|16274.57|16154.57|16274.96|16154.96|16275.06|16155.06|16274.01|16154.01|10
1641905680000|2022-01-11 12:54:40|16274.94|16154.94|16276.3|16156.3|16276.3|16156.3|16274.94|16154.94|10
1641905690000|2022-01-11 12:54:50|16276.57|16156.57|16277.17|16157.17|16277.17|16157.17|16276.3|16156.3|10
1641905700000|2022-01-11 12:55:00|16276.93|16156.93|16277.05|16157.05|16278.23|16158.23|16276.93|16156.93|10
1641905710000|2022-01-11 12:55:10|16277.18|16157.18|16277.77|16157.77|16277.77|16157.77|16276.84|16156.84|10
1641905720000|2022-01-11 12:55:20|16277.88|16157.88|16277.17|16157.17|16277.91|16157.91|16276.48|16156.48|10
1641905730000|2022-01-11 12:55:30|16276.79|16156.79|16278.44|16158.44|16278.44|16158.44|16276.6|16156.6|9
1641905740000|2022-01-11 12:55:40|16278.29|16158.29|16280.9|16160.9|16281.2|16161.2|16278.29|16158.29|10
1641905750000|2022-01-11 12:55:50|16280.89|16160.89|16282.36|16162.36|16283.26|16163.26|16280.89|16160.89|10
1641905760000|2022-01-11 12:56:00|16282.99|16162.99|16285.45|16165.45|16285.45|16165.45|16282.99|16162.99|10
1641905770000|2022-01-11 12:56:10|16285.87|16165.87|16285.83|16165.83|16286.63|16166.63|16285.83|16165.83|9
1641905780000|2022-01-11 12:56:20|16285.8|16165.8|16284.62|16164.62|16285.89|16165.89|16284.62|16164.62|10
1641905790000|2022-01-11 12:56:30|16284.74|16164.74|16283.18|16163.18|16284.93|16164.93|16283.18|16163.18|10
1641905800000|2022-01-11 12:56:40|16283.09|16163.09|16279.46|16159.46|16283.4|16163.4|16279.46|16159.46|10
1641905810000|2022-01-11 12:56:50|16278.97|16158.97|16278.28|16158.28|16279.08|16159.08|16277.58|16157.58|10
1641905820000|2022-01-11 12:57:00|16278.3|16158.3|16278.05|16158.05|16278.76|16158.76|16278.05|16158.05|9
1641905830000|2022-01-11 12:57:10|16277.46|16157.46|16275.8|16155.8|16277.46|16157.46|16275.8|16155.8|10
1641905840000|2022-01-11 12:57:20|16274.86|16154.86|16273.18|16153.18|16274.86|16154.86|16273.18|16153.18|10
1641905850000|2022-01-11 12:57:30|16272.95|16152.95|16271.99|16151.99|16273.02|16153.02|16271.86|16151.86|10
1641905860000|2022-01-11 12:57:40|16271.93|16151.93|16269.57|16149.57|16271.93|16151.93|16269.57|16149.57|10
1641905870000|2022-01-11 12:57:50|16269.2|16149.2|16266.46|16146.46|16269.2|16149.2|16266.18|16146.18|10
1641905880000|2022-01-11 12:58:00|16265.72|16145.72|16262.4|16142.4|16265.72|16145.72|16262.4|16142.4|8
1641905890000|2022-01-11 12:58:10|16262.32|16142.32|16258.69|16138.69|16262.37|16142.37|16258.69|16138.69|10
1641905900000|2022-01-11 12:58:20|16258.43|16138.43|16256.86|16136.86|16258.43|16138.43|16256.82|16136.82|10
1641905910000|2022-01-11 12:58:30|16256.68|16136.68|16256.14|16136.14|16257.44|16137.44|16256.14|16136.14|10
1641905920000|2022-01-11 12:58:40|16256.25|16136.25|16253.48|16133.48|16256.25|16136.25|16253.48|16133.48|10
1641905930000|2022-01-11 12:58:50|16254.27|16134.27|16254.84|16134.84|16254.84|16134.84|16253.51|16133.51|10
1641905940000|2022-01-11 12:59:00|16255.28|16135.28|16255.77|16135.77|16255.88|16135.88|16255.02|16135.02|9
1641905950000|2022-01-11 12:59:10|16255.75|16135.75|16257.26|16137.26|16257.63|16137.63|16255.75|16135.75|10
1641905960000|2022-01-11 12:59:20|16257.53|16137.53|16258.15|16138.15|16258.53|16138.53|16257.53|16137.53|10
1641905970000|2022-01-11 12:59:30|16257.73|16137.73|16259.6|16139.6|16259.6|16139.6|16257.73|16137.73|10
1641905980000|2022-01-11 12:59:40|16260.43|16140.43|16260.18|16140.18|16260.6|16140.6|16260.18|16140.18|10
1641905990000|2022-01-11 12:59:50|16260.12|16140.12|16257.4|16137.4|16260.12|16140.12|16257.4|16137.4|10
1641906000000|2022-01-11 13:00:00|16257.31|16137.31|16255.81|16135.81|16257.31|16137.31|16255.67|16135.67|10
1641906010000|2022-01-11 13:00:10|16255.48|16135.48|16255.43|16135.43|16255.77|16135.77|16255.11|16135.11|10
1641906020000|2022-01-11 13:00:20|16255.44|16135.44|16254.33|16134.33|16255.6|16135.6|16254.33|16134.33|9
1641906030000|2022-01-11 13:00:30|16254.23|16134.23|16252.88|16132.88|16254.51|16134.51|16252.88|16132.88|10
1641906040000|2022-01-11 13:00:40|16252.54|16132.54|16251.93|16131.93|16252.73|16132.73|16251.63|16131.63|10
1641906050000|2022-01-11 13:00:50|16251.64|16131.64|16248.89|16128.89|16251.93|16131.93|16248.89|16128.89|10
1641906060000|2022-01-11 13:01:00|16249.18|16129.18|16256.67|16136.67|16256.67|16136.67|16249.18|16129.18|10
1641906070000|2022-01-11 13:01:10|16258.19|16138.19|16260.88|16140.88|16260.88|16140.88|16258.19|16138.19|9
1641906080000|2022-01-11 13:01:20|16260.67|16140.67|16263.31|16143.31|16263.49|16143.49|16260.67|16140.67|9
1641906090000|2022-01-11 13:01:30|16262.71|16142.71|16263.06|16143.06|16263.26|16143.26|16262.45|16142.45|8
1641906100000|2022-01-11 13:01:40|16262.96|16142.96|16261.34|16141.34|16262.96|16142.96|16261.34|16141.34|9
1641906110000|2022-01-11 13:01:50|16261.37|16141.37|16261.98|16141.98|16262.36|16142.36|16261.37|16141.37|10
1641906120000|2022-01-11 13:02:00|16262.57|16142.57|16260.84|16140.84|16263.11|16143.11|16260.84|16140.84|10
1641906130000|2022-01-11 13:02:10|16260.72|16140.72|16259.51|16139.51|16260.88|16140.88|16259.37|16139.37|9
1641906140000|2022-01-11 13:02:20|16259.03|16139.03|16256.79|16136.79|16259.12|16139.12|16256.79|16136.79|10
1641906150000|2022-01-11 13:02:30|16256.92|16136.92|16253.2|16133.2|16256.92|16136.92|16253.2|16133.2|10
1641906160000|2022-01-11 13:02:40|16253.21|16133.21|16251.5|16131.5|16253.45|16133.45|16251.39|16131.39|9
1641906170000|2022-01-11 13:02:50|16251.2|16131.2|16250.14|16130.14|16251.87|16131.87|16250.14|16130.14|10
1641906180000|2022-01-11 13:03:00|16250.35|16130.35|16249.71|16129.71|16250.35|16130.35|16249.54|16129.54|7
1641906190000|2022-01-11 13:03:10|16250.14|16130.14|16252.52|16132.52|16252.52|16132.52|16250.14|16130.14|10
1641906200000|2022-01-11 13:03:20|16252.31|16132.31|16253.63|16133.63|16253.76|16133.76|16251.46|16131.46|10
1641906210000|2022-01-11 13:03:30|16253.68|16133.68|16254.11|16134.11|16255.05|16135.05|16253.68|16133.68|10
1641906220000|2022-01-11 13:03:40|16254.16|16134.16|16252.24|16132.24|16254.16|16134.16|16252.24|16132.24|10
1641906230000|2022-01-11 13:03:50|16251.95|16131.95|16249.69|16129.69|16251.95|16131.95|16249.69|16129.69|10
1641906240000|2022-01-11 13:04:00|16249.39|16129.39|16249.52|16129.52|16249.59|16129.59|16248.12|16128.12|10
1641906250000|2022-01-11 13:04:10|16250.04|16130.04|16253.57|16133.57|16253.77|16133.77|16250.04|16130.04|9
1641906260000|2022-01-11 13:04:20|16254.27|16134.27|16260.82|16140.82|16260.82|16140.82|16254.27|16134.27|10
1641906270000|2022-01-11 13:04:30|16261.29|16141.29|16266.26|16146.26|16266.26|16146.26|16261.29|16141.29|9
1641906280000|2022-01-11 13:04:40|16266.91|16146.91|16270.8|16150.8|16270.8|16150.8|16266.91|16146.91|9
1641906290000|2022-01-11 13:04:50|16270.66|16150.66|16271.01|16151.01|16271.01|16151.01|16270.11|16150.11|9
1641906300000|2022-01-11 13:05:00|16272.18|16152.18|16272.21|16152.21|16273.03|16153.03|16272.18|16152.18|10
1641906310000|2022-01-11 13:05:10|16272.28|16152.28|16278.1|16158.1|16278.1|16158.1|16272.28|16152.28|10
1641906320000|2022-01-11 13:05:20|16278.15|16158.15|16281.18|16161.18|16281.18|16161.18|16278.15|16158.15|10
1641906330000|2022-01-11 13:05:30|16280.68|16160.68|16279.12|16159.12|16280.82|16160.82|16279.12|16159.12|10
1641906340000|2022-01-11 13:05:40|16279.2|16159.2|16278.27|16158.27|16279.2|16159.2|16278.11|16158.11|10
1641906350000|2022-01-11 13:05:50|16278.37|16158.37|16279.55|16159.55|16279.55|16159.55|16278.37|16158.37|9
1641906360000|2022-01-11 13:06:00|16279.24|16159.24|16280.34|16160.34|16280.59|16160.59|16279.24|16159.24|10
1641906370000|2022-01-11 13:06:10|16280.39|16160.39|16279.46|16159.46|16280.48|16160.48|16279.35|16159.35|9
1641906380000|2022-01-11 13:06:20|16279.4|16159.4|16280.24|16160.24|16280.24|16160.24|16278.53|16158.53|10
1641906390000|2022-01-11 13:06:30|16280.27|16160.27|16282.03|16162.03|16282.03|16162.03|16280.23|16160.23|10
1641906400000|2022-01-11 13:06:40|16281.58|16161.58|16281.35|16161.35|16282.32|16162.32|16281.1|16161.1|10
1641906410000|2022-01-11 13:06:50|16281.54|16161.54|16282.17|16162.17|16282.66|16162.66|16281.54|16161.54|9
1641906420000|2022-01-11 13:07:00|16282.26|16162.26|16282.16|16162.16|16283.11|16163.11|16282.16|16162.16|9
1641906430000|2022-01-11 13:07:10|16282.58|16162.58|16283.39|16163.39|16283.39|16163.39|16282.33|16162.33|10
1641906440000|2022-01-11 13:07:20|16283.44|16163.44|16282.37|16162.37|16283.44|16163.44|16282.13|16162.13|10
1641906450000|2022-01-11 13:07:30|16282.17|16162.17|16280.93|16160.93|16282.18|16162.18|16280.21|16160.21|9
1641906460000|2022-01-11 13:07:40|16280.74|16160.74|16279.89|16159.89|16281.21|16161.21|16279.89|16159.89|10
1641906470000|2022-01-11 13:07:50|16279.07|16159.07|16276.46|16156.46|16279.07|16159.07|16276.46|16156.46|10
1641906480000|2022-01-11 13:08:00|16276.33|16156.33|16276.2|16156.2|16276.33|16156.33|16275.96|16155.96|10
1641906490000|2022-01-11 13:08:10|16276.5|16156.5|16278.51|16158.51|16278.62|16158.62|16276.5|16156.5|10
1641906500000|2022-01-11 13:08:20|16278.48|16158.48|16278.99|16158.99|16280.26|16160.26|16278.48|16158.48|10
1641906510000|2022-01-11 13:08:30|16279.17|16159.17|16278.21|16158.21|16279.17|16159.17|16277.97|16157.97|9
1641906520000|2022-01-11 13:08:40|16278.16|16158.16|16278.68|16158.68|16278.68|16158.68|16277.81|16157.81|8
1641906530000|2022-01-11 13:08:50|16279.04|16159.04|16279.8|16159.8|16280.12|16160.12|16279.04|16159.04|10
1641906540000|2022-01-11 13:09:00|16279.95|16159.95|16279.68|16159.68|16280.19|16160.19|16279.53|16159.53|10
1641906550000|2022-01-11 13:09:10|16279.88|16159.88|16279.9|16159.9|16280.38|16160.38|16279.28|16159.28|10
1641906560000|2022-01-11 13:09:20|16279.67|16159.67|16278.17|16158.17|16279.67|16159.67|16277.52|16157.52|10
1641906570000|2022-01-11 13:09:30|16278.38|16158.38|16277.92|16157.92|16278.38|16158.38|16277.21|16157.21|10
1641906580000|2022-01-11 13:09:40|16277.73|16157.73|16278.7|16158.7|16278.7|16158.7|16277.55|16157.55|9
1641906590000|2022-01-11 13:09:50|16278.35|16158.35|16278.92|16158.92|16278.96|16158.96|16278.3|16158.3|9
1641906600000|2022-01-11 13:10:00|16278.76|16158.76|16276.83|16156.83|16278.76|16158.76|16276.83|16156.83|10
1641906610000|2022-01-11 13:10:10|16276.55|16156.55|16275.3|16155.3|16276.58|16156.58|16275.3|16155.3|10
1641906620000|2022-01-11 13:10:20|16275.27|16155.27|16276.76|16156.76|16276.76|16156.76|16275.11|16155.11|10
1641906630000|2022-01-11 13:10:30|16276.74|16156.74|16277.89|16157.89|16277.9|16157.9|16276.74|16156.74|10
1641906640000|2022-01-11 13:10:40|16277.94|16157.94|16278.1|16158.1|16278.1|16158.1|16277.51|16157.51|10
1641906650000|2022-01-11 13:10:50|16278.2|16158.2|16279.24|16159.24|16279.44|16159.44|16278.2|16158.2|10
1641906660000|2022-01-11 13:11:00|16279.14|16159.14|16279.18|16159.18|16279.26|16159.26|16278.4|16158.4|10
1641906670000|2022-01-11 13:11:10|16279.39|16159.39|16276.9|16156.9|16279.39|16159.39|16276.9|16156.9|10
1641906680000|2022-01-11 13:11:20|16276.79|16156.79|16272.99|16152.99|16276.79|16156.79|16272.99|16152.99|10
1641906690000|2022-01-11 13:11:30|16273.16|16153.16|16270.87|16150.87|16273.16|16153.16|16270.67|16150.67|10
1641906700000|2022-01-11 13:11:40|16270.01|16150.01|16268.6|16148.6|16270.01|16150.01|16268.14|16148.14|10
1641906710000|2022-01-11 13:11:50|16267.96|16147.96|16266.53|16146.53|16267.96|16147.96|16266.53|16146.53|8
1641906720000|2022-01-11 13:12:00|16266.59|16146.59|16265.96|16145.96|16266.59|16146.59|16265.96|16145.96|9
1641906730000|2022-01-11 13:12:10|16265.86|16145.86|16264.52|16144.52|16266.38|16146.38|16264.52|16144.52|10
1641906740000|2022-01-11 13:12:20|16264.12|16144.12|16263.31|16143.31|16264.12|16144.12|16262.82|16142.82|10
1641906750000|2022-01-11 13:12:30|16263.12|16143.12|16262.66|16142.66|16263.43|16143.43|16262.6|16142.6|10
1641906760000|2022-01-11 13:12:40|16262.67|16142.67|16260.51|16140.51|16263.23|16143.23|16260.4|16140.4|10
1641906770000|2022-01-11 13:12:50|16260.31|16140.31|16258.9|16138.9|16260.31|16140.31|16258.9|16138.9|10
1641906780000|2022-01-11 13:13:00|16258.89|16138.89|16259.74|16139.74|16259.74|16139.74|16258.47|16138.47|10
1641906790000|2022-01-11 13:13:10|16259.61|16139.61|16261.24|16141.24|16261.24|16141.24|16259.61|16139.61|10
1641906800000|2022-01-11 13:13:20|16261.61|16141.61|16261.27|16141.27|16263|16143|16261.27|16141.27|10
1641906810000|2022-01-11 13:13:30|16261.14|16141.14|16260.89|16140.89|16261.17|16141.17|16260.82|16140.82|10
1641906820000|2022-01-11 13:13:40|16260.85|16140.85|16262.09|16142.09|16262.09|16142.09|16260.67|16140.67|10
1641906830000|2022-01-11 13:13:50|16262.5|16142.5|16263.83|16143.83|16263.83|16143.83|16262.5|16142.5|9
1641906840000|2022-01-11 13:14:00|16264.21|16144.21|16268.2|16148.2|16268.2|16148.2|16264.19|16144.19|10
1641906850000|2022-01-11 13:14:10|16268.3|16148.3|16269.2|16149.2|16269.54|16149.54|16268.3|16148.3|9
1641906860000|2022-01-11 13:14:20|16269.78|16149.78|16268.9|16148.9|16270.19|16150.19|16268.85|16148.85|9
1641906870000|2022-01-11 13:14:30|16268.48|16148.48|16267.67|16147.67|16268.75|16148.75|16267.67|16147.67|10
1641906880000|2022-01-11 13:14:40|16267.58|16147.58|16267.54|16147.54|16267.73|16147.73|16267.03|16147.03|9
1641906890000|2022-01-11 13:14:50|16267.8|16147.8|16268.88|16148.88|16268.88|16148.88|16267.8|16147.8|9
1641906900000|2022-01-11 13:15:00|16268.92|16148.92|16270.05|16150.05|16270.39|16150.39|16268.81|16148.81|10
1641906910000|2022-01-11 13:15:10|16270.25|16150.25|16271.87|16151.87|16271.87|16151.87|16270.1|16150.1|10
1641906920000|2022-01-11 13:15:20|16272.02|16152.02|16273.52|16153.52|16273.52|16153.52|16272.02|16152.02|9
1641906930000|2022-01-11 13:15:30|16273.83|16153.83|16274.83|16154.83|16274.83|16154.83|16273.83|16153.83|9
1641906940000|2022-01-11 13:15:40|16274.94|16154.94|16277.18|16157.18|16277.18|16157.18|16274.86|16154.86|10
1641906950000|2022-01-11 13:15:50|16277.21|16157.21|16281.02|16161.02|16281.02|16161.02|16277.21|16157.21|9
1641906960000|2022-01-11 13:16:00|16280.85|16160.85|16280.51|16160.51|16280.91|16160.91|16280.18|16160.18|8
1641906970000|2022-01-11 13:16:10|16280.4|16160.4|16280.01|16160.01|16280.75|16160.75|16279.93|16159.93|10
1641906980000|2022-01-11 13:16:20|16280.46|16160.46|16281.81|16161.81|16281.81|16161.81|16280.38|16160.38|9
1641906990000|2022-01-11 13:16:30|16282.19|16162.19|16282.05|16162.05|16282.92|16162.92|16282.05|16162.05|10
1641907000000|2022-01-11 13:16:40|16282.42|16162.42|16283.2|16163.2|16283.4|16163.4|16282.17|16162.17|9
1641907010000|2022-01-11 13:16:50|16283.38|16163.38|16284.16|16164.16|16284.3|16164.3|16283.38|16163.38|10
1641907020000|2022-01-11 13:17:00|16284.71|16164.71|16285.29|16165.29|16285.39|16165.39|16284.71|16164.71|9
1641907030000|2022-01-11 13:17:10|16285.41|16165.41|16285.06|16165.06|16285.6|16165.6|16285.05|16165.05|10
1641907040000|2022-01-11 13:17:20|16284.79|16164.79|16284.43|16164.43|16285.79|16165.79|16284.43|16164.43|10
1641907050000|2022-01-11 13:17:30|16284.35|16164.35|16284.4|16164.4|16285.1|16165.1|16284.35|16164.35|10
1641907060000|2022-01-11 13:17:40|16284.08|16164.08|16282.45|16162.45|16284.08|16164.08|16282.45|16162.45|9
1641907070000|2022-01-11 13:17:50|16282.46|16162.46|16282.25|16162.25|16283.15|16163.15|16282.25|16162.25|10
1641907080000|2022-01-11 13:18:00|16281.87|16161.87|16280.85|16160.85|16281.87|16161.87|16280.19|16160.19|10
1641907090000|2022-01-11 13:18:10|16280.74|16160.74|16281.42|16161.42|16281.42|16161.42|16280.5|16160.5|10
1641907100000|2022-01-11 13:18:20|16281.41|16161.41|16282.22|16162.22|16282.22|16162.22|16281.41|16161.41|10
1641907110000|2022-01-11 13:18:30|16282.18|16162.18|16282.18|16162.18|16282.18|16162.18|16281.81|16161.81|10
1641907120000|2022-01-11 13:18:40|16282.2|16162.2|16282.94|16162.94|16283.04|16163.04|16282.17|16162.17|10
1641907130000|2022-01-11 13:18:50|16283.03|16163.03|16282.13|16162.13|16283.03|16163.03|16281.47|16161.47|10
1641907140000|2022-01-11 13:19:00|16282.26|16162.26|16283.99|16163.99|16283.99|16163.99|16281.78|16161.78|10
1641907150000|2022-01-11 13:19:10|16284.15|16164.15|16285.68|16165.68|16285.68|16165.68|16284.14|16164.14|10
1641907160000|2022-01-11 13:19:20|16285.66|16165.66|16285.61|16165.61|16286.38|16166.38|16285.6|16165.6|10
1641907170000|2022-01-11 13:19:30|16285.89|16165.89|16287.44|16167.44|16287.44|16167.44|16285.47|16165.47|9
1641907180000|2022-01-11 13:19:40|16287.81|16167.81|16280.53|16160.53|16287.81|16167.81|16280.4|16160.4|10
1641907190000|2022-01-11 13:19:50|16280.52|16160.52|16278.51|16158.51|16280.52|16160.52|16277.42|16157.42|10
1641907200000|2022-01-11 13:20:00|16279.11|16159.11|16281.58|16161.58|16281.58|16161.58|16279.11|16159.11|10
1641907210000|2022-01-11 13:20:10|16281.9|16161.9|16282.89|16162.89|16282.89|16162.89|16281.77|16161.77|10
1641907220000|2022-01-11 13:20:20|16283|16163|16282.33|16162.33|16283.27|16163.27|16282.12|16162.12|10
1641907230000|2022-01-11 13:20:30|16282.06|16162.06|16281.52|16161.52|16282.32|16162.32|16281.51|16161.51|10
1641907240000|2022-01-11 13:20:40|16281.06|16161.06|16278.6|16158.6|16281.31|16161.31|16278.59|16158.59|10
1641907250000|2022-01-11 13:20:50|16278.83|16158.83|16278.18|16158.18|16279.22|16159.22|16278.18|16158.18|10
1641907260000|2022-01-11 13:21:00|16278.25|16158.25|16278.07|16158.07|16278.44|16158.44|16277.75|16157.75|10
1641907270000|2022-01-11 13:21:10|16278.15|16158.15|16276.08|16156.08|16278.15|16158.15|16276.08|16156.08|10
1641907280000|2022-01-11 13:21:20|16275.79|16155.79|16274.64|16154.64|16276.59|16156.59|16274.64|16154.64|10
1641907290000|2022-01-11 13:21:30|16274.7|16154.7|16273.6|16153.6|16274.7|16154.7|16273.6|16153.6|10
1641907300000|2022-01-11 13:21:40|16273.21|16153.21|16269.54|16149.54|16273.21|16153.21|16269.54|16149.54|10
1641907310000|2022-01-11 13:21:50|16269.13|16149.13|16265.33|16145.33|16269.16|16149.16|16265.33|16145.33|10
1641907320000|2022-01-11 13:22:00|16265.05|16145.05|16265.92|16145.92|16266.07|16146.07|16265.03|16145.03|10
1641907330000|2022-01-11 13:22:10|16265.7|16145.7|16264.71|16144.71|16265.72|16145.72|16264.71|16144.71|9
1641907340000|2022-01-11 13:22:20|16264.75|16144.75|16265.14|16145.14|16265.14|16145.14|16264.44|16144.44|9
1641907350000|2022-01-11 13:22:30|16264.99|16144.99|16267.5|16147.5|16267.5|16147.5|16264.99|16144.99|9
1641907360000|2022-01-11 13:22:40|16267.73|16147.73|16266.04|16146.04|16267.73|16147.73|16265.96|16145.96|10
1641907370000|2022-01-11 13:22:50|16265.89|16145.89|16265.42|16145.42|16266.03|16146.03|16265.42|16145.42|10
1641907380000|2022-01-11 13:23:00|16265.7|16145.7|16265.56|16145.56|16265.75|16145.75|16265.47|16145.47|10
1641907390000|2022-01-11 13:23:10|16265.88|16145.88|16267.03|16147.03|16267.14|16147.14|16265.85|16145.85|9
1641907400000|2022-01-11 13:23:20|16267.18|16147.18|16268.57|16148.57|16268.57|16148.57|16267.18|16147.18|9
1641907410000|2022-01-11 13:23:30|16268.17|16148.17|16268.28|16148.28|16268.46|16148.46|16268.14|16148.14|8
1641907420000|2022-01-11 13:23:40|16268.55|16148.55|16269.41|16149.41|16269.41|16149.41|16268.22|16148.22|10
1641907430000|2022-01-11 13:23:50|16270.05|16150.05|16271.11|16151.11|16271.11|16151.11|16270.05|16150.05|10
1641907440000|2022-01-11 13:24:00|16271.08|16151.08|16272.82|16152.82|16272.93|16152.93|16271.08|16151.08|10
1641907450000|2022-01-11 13:24:10|16272.7|16152.7|16275.89|16155.89|16275.92|16155.92|16272.7|16152.7|9
1641907460000|2022-01-11 13:24:20|16275.44|16155.44|16275.89|16155.89|16276.02|16156.02|16275.38|16155.38|10
1641907470000|2022-01-11 13:24:30|16275.57|16155.57|16275.95|16155.95|16276.28|16156.28|16275.42|16155.42|10
1641907480000|2022-01-11 13:24:40|16275.79|16155.79|16273.26|16153.26|16275.79|16155.79|16273.26|16153.26|10
1641907490000|2022-01-11 13:24:50|16273.1|16153.1|16271.4|16151.4|16273.1|16153.1|16271.4|16151.4|9
1641907500000|2022-01-11 13:25:00|16271.89|16151.89|16272.41|16152.41|16272.42|16152.42|16271.85|16151.85|9
1641907510000|2022-01-11 13:25:10|16272.76|16152.76|16273.91|16153.91|16274.21|16154.21|16272.74|16152.74|10
1641907520000|2022-01-11 13:25:20|16273.7|16153.7|16275.11|16155.11|16275.35|16155.35|16273.7|16153.7|10
1641907530000|2022-01-11 13:25:30|16275.04|16155.04|16273.73|16153.73|16275.04|16155.04|16273.73|16153.73|9
1641907540000|2022-01-11 13:25:40|16273.68|16153.68|16273.55|16153.55|16274.21|16154.21|16273.45|16153.45|9
1641907550000|2022-01-11 13:25:50|16273.56|16153.56|16273.94|16153.94|16273.95|16153.95|16273.3|16153.3|10
1641907560000|2022-01-11 13:26:00|16273.81|16153.81|16270.9|16150.9|16273.81|16153.81|16270.9|16150.9|10
1641907570000|2022-01-11 13:26:10|16270.88|16150.88|16266.93|16146.93|16270.88|16150.88|16266.84|16146.84|10
1641907580000|2022-01-11 13:26:20|16266.79|16146.79|16265.53|16145.53|16266.79|16146.79|16265.07|16145.07|10
1641907590000|2022-01-11 13:26:30|16266.14|16146.14|16264.39|16144.39|16267.1|16147.1|16264.39|16144.39|10
1641907600000|2022-01-11 13:26:40|16263.18|16143.18|16261.31|16141.31|16263.25|16143.25|16261.31|16141.31|10
1641907610000|2022-01-11 13:26:50|16260.88|16140.88|16259.75|16139.75|16260.88|16140.88|16259.7|16139.7|10
1641907620000|2022-01-11 13:27:00|16259.68|16139.68|16259.52|16139.52|16259.68|16139.68|16259.28|16139.28|10
1641907630000|2022-01-11 13:27:10|16258.99|16138.99|16254.66|16134.66|16258.99|16138.99|16254.66|16134.66|10
1641907640000|2022-01-11 13:27:20|16254.15|16134.15|16251.1|16131.1|16254.15|16134.15|16250.73|16130.73|9
1641907650000|2022-01-11 13:27:30|16250.05|16130.05|16247.81|16127.81|16250.05|16130.05|16247.73|16127.73|10
1641907660000|2022-01-11 13:27:40|16247.62|16127.62|16245.22|16125.22|16248.1|16128.1|16245.22|16125.22|10
1641907670000|2022-01-11 13:27:50|16245.24|16125.24|16239.5|16119.5|16245.24|16125.24|16239.5|16119.5|10
1641907680000|2022-01-11 13:28:00|16238.47|16118.47|16235.57|16115.57|16238.47|16118.47|16235.57|16115.57|10
1641907690000|2022-01-11 13:28:10|16235.17|16115.17|16232.4|16112.4|16235.3|16115.3|16232.4|16112.4|10
1641907700000|2022-01-11 13:28:20|16232.32|16112.32|16230.38|16110.38|16232.44|16112.44|16230.38|16110.38|10
1641907710000|2022-01-11 13:28:30|16230.26|16110.26|16228.34|16108.34|16230.26|16110.26|16228.16|16108.16|9
1641907720000|2022-01-11 13:28:40|16227.56|16107.56|16223.61|16103.61|16227.9|16107.9|16223.44|16103.44|9
1641907730000|2022-01-11 13:28:50|16223.99|16103.99|16224.2|16104.2|16224.92|16104.92|16223.54|16103.54|10
1641907740000|2022-01-11 13:29:00|16223.43|16103.43|16220.97|16100.97|16223.43|16103.43|16220.97|16100.97|10
1641907750000|2022-01-11 13:29:10|16221.02|16101.02|16223.25|16103.25|16223.25|16103.25|16221.02|16101.02|10
1641907760000|2022-01-11 13:29:20|16223.37|16103.37|16221.67|16101.67|16223.37|16103.37|16221.12|16101.12|10
1641907770000|2022-01-11 13:29:30|16221.26|16101.26|16221.18|16101.18|16221.26|16101.26|16220.08|16100.08|10
1641907780000|2022-01-11 13:29:40|16221.26|16101.26|16223.6|16103.6|16223.6|16103.6|16221.26|16101.26|10
1641907790000|2022-01-11 13:29:50|16223.68|16103.68|16224.39|16104.39|16224.63|16104.63|16223.68|16103.68|10
1641907800000|2022-01-11 13:30:00|16224.31|16104.31|16224.96|16104.96|16224.96|16104.96|16224.28|16104.28|10
1641907810000|2022-01-11 13:30:10|16225.08|16105.08|16227.28|16107.28|16227.28|16107.28|16225.08|16105.08|9
1641907820000|2022-01-11 13:30:20|16227.46|16107.46|16229.04|16109.04|16229.35|16109.35|16227.46|16107.46|10
1641907830000|2022-01-11 13:30:30|16229.72|16109.72|16232.51|16112.51|16232.53|16112.53|16229.72|16109.72|10
1641907840000|2022-01-11 13:30:40|16233.56|16113.56|16234.55|16114.55|16234.55|16114.55|16233.49|16113.49|9
1641907850000|2022-01-11 13:30:50|16234.57|16114.57|16235.56|16115.56|16235.65|16115.65|16234.52|16114.52|10
1641907860000|2022-01-11 13:31:00|16235.93|16115.93|16238.18|16118.18|16238.18|16118.18|16235.78|16115.78|9
1641907870000|2022-01-11 13:31:10|16238.03|16118.03|16237.92|16117.92|16238.93|16118.93|16237.92|16117.92|10
1641907880000|2022-01-11 13:31:20|16237.99|16117.99|16237.51|16117.51|16238.13|16118.13|16237.19|16117.19|10
1641907890000|2022-01-11 13:31:30|16237.27|16117.27|16239.15|16119.15|16239.15|16119.15|16237.27|16117.27|10
1641907900000|2022-01-11 13:31:40|16239.32|16119.32|16240.14|16120.14|16240.33|16120.33|16239.32|16119.32|10
1641907910000|2022-01-11 13:31:50|16239.97|16119.97|16240.07|16120.07|16240.87|16120.87|16239.97|16119.97|10
1641907920000|2022-01-11 13:32:00|16240.31|16120.31|16242.13|16122.13|16242.13|16122.13|16240.31|16120.31|9
1641907930000|2022-01-11 13:32:10|16241.79|16121.79|16243.33|16123.33|16243.4|16123.4|16241.63|16121.63|10
1641907940000|2022-01-11 13:32:20|16243.96|16123.96|16245.06|16125.06|16245.06|16125.06|16243.96|16123.96|10
1641907950000|2022-01-11 13:32:30|16245.46|16125.46|16246.81|16126.81|16246.94|16126.94|16245.46|16125.46|9
1641907960000|2022-01-11 13:32:40|16247.04|16127.04|16250.03|16130.03|16250.03|16130.03|16247.04|16127.04|10
1641907970000|2022-01-11 13:32:50|16250.41|16130.41|16253.91|16133.91|16253.91|16133.91|16250.41|16130.41|10
1641907980000|2022-01-11 13:33:00|16253.69|16133.69|16254.05|16134.05|16254.39|16134.39|16253.34|16133.34|10
1641907990000|2022-01-11 13:33:10|16253.7|16133.7|16252.83|16132.83|16253.7|16133.7|16252.68|16132.68|10
1641908000000|2022-01-11 13:33:20|16252.8|16132.8|16250.63|16130.63|16252.96|16132.96|16250.63|16130.63|9
1641908010000|2022-01-11 13:33:30|16250.08|16130.08|16247.51|16127.51|16250.08|16130.08|16247.51|16127.51|10
1641908020000|2022-01-11 13:33:40|16247.49|16127.49|16247.9|16127.9|16248.01|16128.01|16247.47|16127.47|10
1641908030000|2022-01-11 13:33:50|16248.73|16128.73|16250.95|16130.95|16250.95|16130.95|16248.73|16128.73|10
1641908040000|2022-01-11 13:34:00|16251.86|16131.86|16251.26|16131.26|16251.88|16131.88|16251.14|16131.14|10
1641908050000|2022-01-11 13:34:10|16251.22|16131.22|16250.73|16130.73|16251.57|16131.57|16250.73|16130.73|10
1641908060000|2022-01-11 13:34:20|16250.59|16130.59|16250.04|16130.04|16251.31|16131.31|16250.04|16130.04|10
1641908070000|2022-01-11 13:34:30|16249.88|16129.88|16251.78|16131.78|16251.78|16131.78|16249.88|16129.88|10
1641908080000|2022-01-11 13:34:40|16252.19|16132.19|16253.98|16133.98|16253.98|16133.98|16252.05|16132.05|10
1641908090000|2022-01-11 13:34:50|16254.01|16134.01|16255.72|16135.72|16255.72|16135.72|16254.01|16134.01|10
1641908100000|2022-01-11 13:35:00|16255.91|16135.91|16256.66|16136.66|16256.77|16136.77|16255.68|16135.68|10
1641908110000|2022-01-11 13:35:10|16256.65|16136.65|16255.75|16135.75|16256.91|16136.91|16255.75|16135.75|10
1641908120000|2022-01-11 13:35:20|16254.71|16134.71|16252|16132|16254.71|16134.71|16252|16132|10
1641908130000|2022-01-11 13:35:30|16251.93|16131.93|16251.05|16131.05|16252.11|16132.11|16251.05|16131.05|10
1641908140000|2022-01-11 13:35:40|16251.04|16131.04|16250.53|16130.53|16251.5|16131.5|16250.53|16130.53|10
1641908150000|2022-01-11 13:35:50|16250.49|16130.49|16251.25|16131.25|16251.25|16131.25|16250.32|16130.32|10
1641908160000|2022-01-11 13:36:00|16251.35|16131.35|16250.81|16130.81|16251.83|16131.83|16250.81|16130.81|9
1641908170000|2022-01-11 13:36:10|16250.27|16130.27|16246.43|16126.43|16250.27|16130.27|16246.43|16126.43|10
1641908180000|2022-01-11 13:36:20|16246.37|16126.37|16246.92|16126.92|16247.15|16127.15|16246.37|16126.37|9
1641908190000|2022-01-11 13:36:30|16246.59|16126.59|16245.72|16125.72|16246.95|16126.95|16245.72|16125.72|10
1641908200000|2022-01-11 13:36:40|16245.76|16125.76|16240.25|16120.25|16245.76|16125.76|16240.25|16120.25|10
1641908210000|2022-01-11 13:36:50|16239.09|16119.09|16232.7|16112.7|16239.09|16119.09|16232.7|16112.7|10
1641908220000|2022-01-11 13:37:00|16232.2|16112.2|16222.69|16102.69|16232.2|16112.2|16222.69|16102.69|10
1641908230000|2022-01-11 13:37:10|16222.44|16102.44|16220.55|16100.55|16222.47|16102.47|16220.55|16100.55|10
1641908240000|2022-01-11 13:37:20|16220.46|16100.46|16218.83|16098.83|16221.06|16101.06|16218.73|16098.73|10
1641908250000|2022-01-11 13:37:30|16219.85|16099.85|16219.61|16099.61|16220.23|16100.23|16218.93|16098.93|10
1641908260000|2022-01-11 13:37:40|16218.96|16098.96|16211.72|16091.72|16218.96|16098.96|16211.72|16091.72|10
1641908270000|2022-01-11 13:37:50|16210.85|16090.85|16207.28|16087.28|16210.85|16090.85|16207.24|16087.24|10
1641908280000|2022-01-11 13:38:00|16206.77|16086.77|16200.28|16080.28|16206.77|16086.77|16200.05|16080.05|10
1641908290000|2022-01-11 13:38:10|16200.65|16080.65|16200.92|16080.92|16200.92|16080.92|16199.9|16079.9|10
1641908300000|2022-01-11 13:38:20|16200.96|16080.96|16199.98|16079.98|16201.16|16081.16|16199.51|16079.51|9
1641908310000|2022-01-11 13:38:30|16199.94|16079.94|16197.88|16077.88|16200.03|16080.03|16197.84|16077.84|8
1641908320000|2022-01-11 13:38:40|16197.52|16077.52|16197.77|16077.77|16198.22|16078.22|16197.36|16077.36|10
1641908330000|2022-01-11 13:38:50|16197.87|16077.87|16195.67|16075.67|16197.87|16077.87|16195.09|16075.09|10
1641908340000|2022-01-11 13:39:00|16195.34|16075.34|16193.46|16073.46|16195.66|16075.66|16193.36|16073.36|10
1641908350000|2022-01-11 13:39:10|16193.36|16073.36|16189.28|16069.28|16193.36|16073.36|16189.24|16069.24|9
1641908360000|2022-01-11 13:39:20|16189.04|16069.04|16186.46|16066.46|16189.04|16069.04|16186.46|16066.46|10
1641908370000|2022-01-11 13:39:30|16186.4|16066.4|16183.61|16063.61|16186.66|16066.66|16183.02|16063.02|10
1641908380000|2022-01-11 13:39:40|16183.73|16063.73|16183.08|16063.08|16184.02|16064.02|16183.08|16063.08|10
1641908390000|2022-01-11 13:39:50|16183.39|16063.39|16182.25|16062.25|16183.39|16063.39|16182.25|16062.25|10
1641908400000|2022-01-11 13:40:00|16182.09|16062.09|16181.71|16061.71|16182.38|16062.38|16181.62|16061.62|10
1641908410000|2022-01-11 13:40:10|16181.96|16061.96|16179.66|16059.66|16181.96|16061.96|16179.66|16059.66|10
1641908420000|2022-01-11 13:40:20|16179.48|16059.48|16177.22|16057.22|16179.48|16059.48|16177.06|16057.06|10
1641908430000|2022-01-11 13:40:30|16177.23|16057.23|16174.7|16054.7|16177.54|16057.54|16174.7|16054.7|9
1641908440000|2022-01-11 13:40:40|16174.29|16054.29|16176.24|16056.24|16176.38|16056.38|16174.29|16054.29|10
1641908450000|2022-01-11 13:40:50|16176.56|16056.56|16174.63|16054.63|16176.56|16056.56|16174.63|16054.63|10
1641908460000|2022-01-11 13:41:00|16174.51|16054.51|16173.97|16053.97|16174.56|16054.56|16173.97|16053.97|9
1641908470000|2022-01-11 13:41:10|16173.82|16053.82|16175.13|16055.13|16175.42|16055.42|16173.82|16053.82|9
1641908480000|2022-01-11 13:41:20|16174.3|16054.3|16178.08|16058.08|16178.08|16058.08|16174.28|16054.28|10
1641908490000|2022-01-11 13:41:30|16178.93|16058.93|16181.13|16061.13|16181.13|16061.13|16178.93|16058.93|10
1641908500000|2022-01-11 13:41:40|16181.38|16061.38|16181.76|16061.76|16182.5|16062.5|16181.38|16061.38|9
1641908510000|2022-01-11 13:41:50|16182.04|16062.04|16180.67|16060.67|16182.21|16062.21|16180.67|16060.67|10
1641908520000|2022-01-11 13:42:00|16181.16|16061.16|16177.45|16057.45|16181.16|16061.16|16177.45|16057.45|10
1641908530000|2022-01-11 13:42:10|16177.52|16057.52|16175.62|16055.62|16177.52|16057.52|16175.61|16055.61|9
1641908540000|2022-01-11 13:42:20|16175.44|16055.44|16173.8|16053.8|16175.44|16055.44|16173.8|16053.8|10
1641908550000|2022-01-11 13:42:30|16173.07|16053.07|16173.55|16053.55|16173.55|16053.55|16172.27|16052.27|10
1641908560000|2022-01-11 13:42:40|16173.33|16053.33|16172.67|16052.67|16173.46|16053.46|16171.94|16051.94|10
1641908570000|2022-01-11 13:42:50|16172.64|16052.64|16173.18|16053.18|16173.36|16053.36|16172.64|16052.64|10
1641908580000|2022-01-11 13:43:00|16173.32|16053.32|16173.61|16053.61|16173.98|16053.98|16173.32|16053.32|9
1641908590000|2022-01-11 13:43:10|16173.7|16053.7|16173.74|16053.74|16173.76|16053.76|16173.38|16053.38|10
1641908600000|2022-01-11 13:43:20|16173.79|16053.79|16173.43|16053.43|16173.79|16053.79|16172.45|16052.45|9
1641908610000|2022-01-11 13:43:30|16173.47|16053.47|16173.48|16053.48|16173.78|16053.78|16173.02|16053.02|9
1641908620000|2022-01-11 13:43:40|16173.25|16053.25|16171.49|16051.49|16173.31|16053.31|16171.49|16051.49|10
1641908630000|2022-01-11 13:43:50|16171.19|16051.19|16168.88|16048.88|16171.21|16051.21|16168.88|16048.88|10
1641908640000|2022-01-11 13:44:00|16168.98|16048.98|16168.44|16048.44|16168.98|16048.98|16168.17|16048.17|10
1641908650000|2022-01-11 13:44:10|16168.41|16048.41|16166.45|16046.45|16168.41|16048.41|16166.45|16046.45|10
1641908660000|2022-01-11 13:44:20|16166.24|16046.24|16164.21|16044.21|16166.47|16046.47|16164.21|16044.21|10
1641908670000|2022-01-11 13:44:30|16163.35|16043.35|16161.73|16041.73|16163.36|16043.36|16161.16|16041.16|10
1641908680000|2022-01-11 13:44:40|16160.82|16040.82|16160.53|16040.53|16161.2|16041.2|16160.5|16040.5|9
1641908690000|2022-01-11 13:44:50|16160.83|16040.83|16155.74|16035.74|16160.83|16040.83|16155.74|16035.74|10
1641908700000|2022-01-11 13:45:00|16155.14|16035.14|16151.82|16031.82|16155.25|16035.25|16151.51|16031.51|10
1641908710000|2022-01-11 13:45:10|16151.88|16031.88|16156|16036|16156|16036|16151.88|16031.88|10
1641908720000|2022-01-11 13:45:20|16156.22|16036.22|16158.75|16038.75|16158.75|16038.75|16155.99|16035.99|10
1641908730000|2022-01-11 13:45:30|16159.44|16039.44|16164.67|16044.67|16164.67|16044.67|16159.44|16039.44|10
1641908740000|2022-01-11 13:45:40|16165.86|16045.86|16166.9|16046.9|16166.9|16046.9|16165.68|16045.68|10
1641908750000|2022-01-11 13:45:50|16167.07|16047.07|16172.27|16052.27|16172.27|16052.27|16167.07|16047.07|10
1641908760000|2022-01-11 13:46:00|16172.64|16052.64|16176.75|16056.75|16176.75|16056.75|16172.64|16052.64|10
1641908770000|2022-01-11 13:46:10|16176.81|16056.81|16181.8|16061.8|16181.8|16061.8|16176.81|16056.81|10
1641908780000|2022-01-11 13:46:20|16181.78|16061.78|16185.68|16065.68|16185.68|16065.68|16181.78|16061.78|10
1641908790000|2022-01-11 13:46:30|16185.7|16065.7|16187.33|16067.33|16187.63|16067.63|16185.7|16065.7|10
1641908800000|2022-01-11 13:46:40|16187.25|16067.25|16191.05|16071.05|16191.05|16071.05|16187.25|16067.25|9
1641908810000|2022-01-11 13:46:50|16191.2|16071.2|16194.57|16074.57|16194.57|16074.57|16191.2|16071.2|9
1641908820000|2022-01-11 13:47:00|16194.87|16074.87|16196.32|16076.32|16196.32|16076.32|16193.96|16073.96|9
1641908830000|2022-01-11 13:47:10|16196.2|16076.2|16200.31|16080.31|16200.73|16080.73|16196.2|16076.2|10
1641908840000|2022-01-11 13:47:20|16200.92|16080.92|16206.96|16086.96|16207.41|16087.41|16200.92|16080.92|10
1641908850000|2022-01-11 13:47:30|16206.37|16086.37|16205.53|16085.53|16206.95|16086.95|16205.53|16085.53|10
1641908860000|2022-01-11 13:47:40|16204.78|16084.78|16203.63|16083.63|16204.89|16084.89|16203.54|16083.54|10
1641908870000|2022-01-11 13:47:50|16203.56|16083.56|16204.7|16084.7|16204.7|16084.7|16203.56|16083.56|10
1641908880000|2022-01-11 13:48:00|16205.8|16085.8|16206.1|16086.1|16206.6|16086.6|16205.69|16085.69|10
1641908890000|2022-01-11 13:48:10|16206.45|16086.45|16208.33|16088.33|16208.5|16088.5|16206.45|16086.45|10
1641908900000|2022-01-11 13:48:20|16208.11|16088.11|16208.76|16088.76|16208.76|16088.76|16207.48|16087.48|9
1641908910000|2022-01-11 13:48:30|16209.31|16089.31|16210.19|16090.19|16210.36|16090.36|16209.31|16089.31|10
1641908920000|2022-01-11 13:48:40|16210.73|16090.73|16210.71|16090.71|16210.83|16090.83|16210.08|16090.08|9
1641908930000|2022-01-11 13:48:50|16210.69|16090.69|16210.56|16090.56|16210.86|16090.86|16210.22|16090.22|10
1641908940000|2022-01-11 13:49:00|16210.53|16090.53|16209.49|16089.49|16210.93|16090.93|16209.49|16089.49|10
1641908950000|2022-01-11 13:49:10|16209.74|16089.74|16209.86|16089.86|16210.31|16090.31|16209.65|16089.65|9
1641908960000|2022-01-11 13:49:20|16209.63|16089.63|16208.66|16088.66|16209.63|16089.63|16208.55|16088.55|10
1641908970000|2022-01-11 13:49:30|16208.77|16088.77|16209.93|16089.93|16210.29|16090.29|16208.77|16088.77|10
1641908980000|2022-01-11 13:49:40|16210.6|16090.6|16210.02|16090.02|16210.91|16090.91|16210.02|16090.02|10
1641908990000|2022-01-11 13:49:50|16209.95|16089.95|16210.81|16090.81|16211.03|16091.03|16209.72|16089.72|10
1641909000000|2022-01-11 13:50:00|16210.56|16090.56|16211.57|16091.57|16211.57|16091.57|16210.51|16090.51|10
1641909010000|2022-01-11 13:50:10|16211.52|16091.52|16212.28|16092.28|16212.36|16092.36|16211.47|16091.47|10
1641909020000|2022-01-11 13:50:20|16211.86|16091.86|16212.2|16092.2|16212.46|16092.46|16211.72|16091.72|10
1641909030000|2022-01-11 13:50:30|16211.49|16091.49|16209.31|16089.31|16211.49|16091.49|16209.31|16089.31|10
1641909040000|2022-01-11 13:50:40|16209.36|16089.36|16209.56|16089.56|16210.06|16090.06|16209.25|16089.25|10
1641909050000|2022-01-11 13:50:50|16209.53|16089.53|16207.47|16087.47|16209.53|16089.53|16207.46|16087.46|10
1641909060000|2022-01-11 13:51:00|16207.28|16087.28|16205.05|16085.05|16207.28|16087.28|16205.05|16085.05|10
1641909070000|2022-01-11 13:51:10|16205.1|16085.1|16205.07|16085.07|16205.84|16085.84|16205.07|16085.07|8
1641909080000|2022-01-11 13:51:20|16204.7|16084.7|16205.27|16085.27|16205.31|16085.31|16204.54|16084.54|10
1641909090000|2022-01-11 13:51:30|16206.27|16086.27|16205.26|16085.26|16206.44|16086.44|16204.97|16084.97|10
1641909100000|2022-01-11 13:51:40|16204.75|16084.75|16202.38|16082.38|16204.76|16084.76|16202.38|16082.38|9
1641909110000|2022-01-11 13:51:50|16201.55|16081.55|16201.16|16081.16|16201.55|16081.55|16200.91|16080.91|9
1641909120000|2022-01-11 13:52:00|16200.99|16080.99|16199.34|16079.34|16201.01|16081.01|16199.26|16079.26|8
1641909130000|2022-01-11 13:52:10|16199.08|16079.08|16196.93|16076.93|16199.08|16079.08|16196.93|16076.93|9
1641909140000|2022-01-11 13:52:20|16196.61|16076.61|16196.46|16076.46|16196.61|16076.61|16195.68|16075.68|10
1641909150000|2022-01-11 13:52:30|16195.52|16075.52|16189.17|16069.17|16195.52|16075.52|16189.17|16069.17|10
1641909160000|2022-01-11 13:52:40|16188.88|16068.88|16185.77|16065.77|16188.88|16068.88|16185.52|16065.52|9
1641909170000|2022-01-11 13:52:50|16185.32|16065.32|16183.69|16063.69|16185.32|16065.32|16183.61|16063.61|9
1641909180000|2022-01-11 13:53:00|16183.03|16063.03|16181.52|16061.52|16183.04|16063.04|16181.52|16061.52|10
1641909190000|2022-01-11 13:53:10|16181.44|16061.44|16182.63|16062.63|16182.71|16062.71|16181.44|16061.44|9
1641909200000|2022-01-11 13:53:20|16182.84|16062.84|16184.16|16064.16|16184.17|16064.17|16182.84|16062.84|10
1641909210000|2022-01-11 13:53:30|16184.19|16064.19|16185.15|16065.15|16185.15|16065.15|16183.99|16063.99|10
1641909220000|2022-01-11 13:53:40|16184.91|16064.91|16184.32|16064.32|16185.49|16065.49|16184.32|16064.32|10
1641909230000|2022-01-11 13:53:50|16184.06|16064.06|16184.76|16064.76|16184.76|16064.76|16183.91|16063.91|10
1641909240000|2022-01-11 13:54:00|16185.14|16065.14|16185.41|16065.41|16185.71|16065.71|16185.14|16065.14|9
1641909250000|2022-01-11 13:54:10|16185.62|16065.62|16185.36|16065.36|16185.62|16065.62|16184.49|16064.49|10
1641909260000|2022-01-11 13:54:20|16185.86|16065.86|16188.83|16068.83|16188.83|16068.83|16185.76|16065.76|10
1641909270000|2022-01-11 13:54:30|16189.2|16069.2|16189.08|16069.08|16189.24|16069.24|16188.51|16068.51|8
1641909280000|2022-01-11 13:54:40|16189.15|16069.15|16191.95|16071.95|16191.95|16071.95|16189.13|16069.13|10
1641909290000|2022-01-11 13:54:50|16192|16072|16194.12|16074.12|16194.12|16074.12|16192|16072|10
1641909300000|2022-01-11 13:55:00|16194.35|16074.35|16194.56|16074.56|16194.57|16074.57|16194.05|16074.05|10
1641909310000|2022-01-11 13:55:10|16194.4|16074.4|16197.95|16077.95|16197.98|16077.98|16194.4|16074.4|10
1641909320000|2022-01-11 13:55:20|16198.22|16078.22|16200.5|16080.5|16200.5|16080.5|16198.11|16078.11|10
1641909330000|2022-01-11 13:55:30|16200.38|16080.38|16200.66|16080.66|16201.03|16081.03|16200.03|16080.03|10
1641909340000|2022-01-11 13:55:40|16200.49|16080.49|16197.68|16077.68|16200.79|16080.79|16197.68|16077.68|10
1641909350000|2022-01-11 13:55:50|16196.89|16076.89|16196.35|16076.35|16197.05|16077.05|16196.35|16076.35|10
1641909360000|2022-01-11 13:56:00|16196.19|16076.19|16195.82|16075.82|16196.43|16076.43|16195.82|16075.82|10
1641909370000|2022-01-11 13:56:10|16196.39|16076.39|16195.62|16075.62|16196.4|16076.4|16195.32|16075.32|9
1641909380000|2022-01-11 13:56:20|16195.68|16075.68|16192.33|16072.33|16195.68|16075.68|16192.33|16072.33|10
1641909390000|2022-01-11 13:56:30|16192.48|16072.48|16191.38|16071.38|16192.48|16072.48|16191.13|16071.13|10
1641909400000|2022-01-11 13:56:40|16191.48|16071.48|16193.92|16073.92|16193.92|16073.92|16191.48|16071.48|10
1641909410000|2022-01-11 13:56:50|16194.33|16074.33|16196.24|16076.24|16196.24|16076.24|16194.33|16074.33|10
1641909420000|2022-01-11 13:57:00|16198.03|16078.03|16200.42|16080.42|16200.42|16080.42|16197.29|16077.29|10
1641909430000|2022-01-11 13:57:10|16200.44|16080.44|16201.69|16081.69|16201.69|16081.69|16200.41|16080.41|10
1641909440000|2022-01-11 13:57:20|16201.23|16081.23|16201.27|16081.27|16201.49|16081.49|16200.31|16080.31|10
1641909450000|2022-01-11 13:57:30|16201.36|16081.36|16201.6|16081.6|16201.96|16081.96|16201.36|16081.36|9
1641909460000|2022-01-11 13:57:40|16202.14|16082.14|16202.3|16082.3|16202.31|16082.31|16201.62|16081.62|10
1641909470000|2022-01-11 13:57:50|16202.54|16082.54|16203.67|16083.67|16203.71|16083.71|16202.54|16082.54|10
1641909480000|2022-01-11 13:58:00|16203.43|16083.43|16203.01|16083.01|16203.74|16083.74|16202.87|16082.87|10
1641909490000|2022-01-11 13:58:10|16203.05|16083.05|16207.11|16087.11|16207.11|16087.11|16203.05|16083.05|10
1641909500000|2022-01-11 13:58:20|16207.29|16087.29|16210.33|16090.33|16210.33|16090.33|16207.29|16087.29|10
1641909510000|2022-01-11 13:58:30|16210.73|16090.73|16213.52|16093.52|16213.52|16093.52|16210.73|16090.73|10
1641909520000|2022-01-11 13:58:40|16213.63|16093.63|16214.59|16094.59|16214.85|16094.85|16213.63|16093.63|10
1641909530000|2022-01-11 13:58:50|16214.57|16094.57|16215.03|16095.03|16215.03|16095.03|16214.46|16094.46|10
1641909540000|2022-01-11 13:59:00|16214.92|16094.92|16214.89|16094.89|16215.51|16095.51|16214.89|16094.89|9
1641909550000|2022-01-11 13:59:10|16215.27|16095.27|16214.29|16094.29|16215.52|16095.52|16214.29|16094.29|10
1641909560000|2022-01-11 13:59:20|16214.09|16094.09|16213.25|16093.25|16214.09|16094.09|16213.06|16093.06|10
1641909570000|2022-01-11 13:59:30|16213.38|16093.38|16213.7|16093.7|16214.11|16094.11|16213.27|16093.27|10
1641909580000|2022-01-11 13:59:40|16213.72|16093.72|16213.46|16093.46|16213.75|16093.75|16213.42|16093.42|9
1641909590000|2022-01-11 13:59:50|16213.59|16093.59|16213.91|16093.91|16214.08|16094.08|16213.59|16093.59|10
1641909600000|2022-01-11 14:00:00|16214.17|16094.17|16211.36|16091.36|16214.17|16094.17|16211.36|16091.36|10
1641909610000|2022-01-11 14:00:10|16210.01|16090.01|16207.62|16087.62|16210.01|16090.01|16207.17|16087.17|10
1641909620000|2022-01-11 14:00:20|16206.84|16086.84|16202.17|16082.17|16206.84|16086.84|16202.17|16082.17|10
1641909630000|2022-01-11 14:00:30|16202.27|16082.27|16201.02|16081.02|16202.36|16082.36|16200.54|16080.54|10
1641909640000|2022-01-11 14:00:40|16200.31|16080.31|16198.1|16078.1|16200.44|16080.44|16198.1|16078.1|10
1641909650000|2022-01-11 14:00:50|16198.15|16078.15|16199.13|16079.13|16199.13|16079.13|16198.15|16078.15|10
1641909660000|2022-01-11 14:01:00|16199.31|16079.31|16199.98|16079.98|16199.98|16079.98|16199.2|16079.2|10
1641909670000|2022-01-11 14:01:10|16200.24|16080.24|16202.34|16082.34|16202.34|16082.34|16200.08|16080.08|10
1641909680000|2022-01-11 14:01:20|16202.23|16082.23|16205.69|16085.69|16205.69|16085.69|16202.23|16082.23|10
1641909690000|2022-01-11 14:01:30|16207.29|16087.29|16210.2|16090.2|16210.24|16090.24|16207.29|16087.29|10
1641909700000|2022-01-11 14:01:40|16210.41|16090.41|16212.83|16092.83|16212.83|16092.83|16210.41|16090.41|10
1641909710000|2022-01-11 14:01:50|16212.91|16092.91|16215.78|16095.78|16215.78|16095.78|16212.91|16092.91|9
1641909720000|2022-01-11 14:02:00|16215.87|16095.87|16217.36|16097.36|16217.36|16097.36|16215.87|16095.87|10
1641909730000|2022-01-11 14:02:10|16217.57|16097.57|16219.66|16099.66|16219.75|16099.75|16217.04|16097.04|10
1641909740000|2022-01-11 14:02:20|16220.12|16100.12|16223.21|16103.21|16223.31|16103.31|16220.12|16100.12|10
1641909750000|2022-01-11 14:02:30|16223.2|16103.2|16226.07|16106.07|16226.34|16106.34|16223.2|16103.2|10
1641909760000|2022-01-11 14:02:40|16225.8|16105.8|16226.97|16106.97|16226.97|16106.97|16225.57|16105.57|10
1641909770000|2022-01-11 14:02:50|16226.93|16106.93|16229.93|16109.93|16229.93|16109.93|16226.78|16106.78|10
1641909780000|2022-01-11 14:03:00|16230.49|16110.49|16231.37|16111.37|16231.37|16111.37|16230.49|16110.49|10
1641909790000|2022-01-11 14:03:10|16231.03|16111.03|16230.79|16110.79|16231.04|16111.04|16229.95|16109.95|10
1641909800000|2022-01-11 14:03:20|16230.45|16110.45|16229.58|16109.58|16230.67|16110.67|16229.58|16109.58|10
1641909810000|2022-01-11 14:03:30|16230.39|16110.39|16231.48|16111.48|16231.48|16111.48|16230.23|16110.23|10
1641909820000|2022-01-11 14:03:40|16231.52|16111.52|16232.63|16112.63|16232.79|16112.79|16231.52|16111.52|10
1641909830000|2022-01-11 14:03:50|16232.92|16112.92|16233.67|16113.67|16233.7|16113.7|16232.89|16112.89|10
1641909840000|2022-01-11 14:04:00|16233.66|16113.66|16236.16|16116.16|16236.31|16116.31|16233.66|16113.66|10
1641909850000|2022-01-11 14:04:10|16236.25|16116.25|16237.47|16117.47|16237.47|16117.47|16236.25|16116.25|8
1641909860000|2022-01-11 14:04:20|16237.43|16117.43|16237.23|16117.23|16237.43|16117.43|16236.74|16116.74|10
1641909870000|2022-01-11 14:04:30|16237.66|16117.66|16238.9|16118.9|16239.04|16119.04|16237.21|16117.21|10
1641909880000|2022-01-11 14:04:40|16238.73|16118.73|16239.17|16119.17|16239.26|16119.26|16238.62|16118.62|10
1641909890000|2022-01-11 14:04:50|16239.57|16119.57|16240.98|16120.98|16240.98|16120.98|16239.19|16119.19|10
1641909900000|2022-01-11 14:05:00|16241.09|16121.09|16241.56|16121.56|16241.86|16121.86|16241.09|16121.09|9
1641909910000|2022-01-11 14:05:10|16241.41|16121.41|16240.14|16120.14|16241.65|16121.65|16240.14|16120.14|10
1641909920000|2022-01-11 14:05:20|16240.16|16120.16|16242.38|16122.38|16242.38|16122.38|16240.16|16120.16|10
1641909930000|2022-01-11 14:05:30|16242.31|16122.31|16242.26|16122.26|16243.4|16123.4|16242.26|16122.26|10
1641909940000|2022-01-11 14:05:40|16242.01|16122.01|16237.36|16117.36|16242.01|16122.01|16237.32|16117.32|10
1641909950000|2022-01-11 14:05:50|16237.03|16117.03|16236.05|16116.05|16237.06|16117.06|16235.92|16115.92|10
1641909960000|2022-01-11 14:06:00|16236.17|16116.17|16233.93|16113.93|16236.17|16116.17|16233.93|16113.93|10
1641909970000|2022-01-11 14:06:10|16233.92|16113.92|16232.98|16112.98|16234.1|16114.1|16232.98|16112.98|10
1641909980000|2022-01-11 14:06:20|16233.75|16113.75|16236.22|16116.22|16236.22|16116.22|16233.75|16113.75|10
1641909990000|2022-01-11 14:06:30|16235.84|16115.84|16234.96|16114.96|16236.08|16116.08|16234.82|16114.82|10
1641910000000|2022-01-11 14:06:40|16234.72|16114.72|16236.76|16116.76|16236.87|16116.87|16234.57|16114.57|10
1641910010000|2022-01-11 14:06:50|16236.59|16116.59|16240.16|16120.16|16240.16|16120.16|16236.59|16116.59|10
1641910020000|2022-01-11 14:07:00|16239.97|16119.97|16242.64|16122.64|16242.64|16122.64|16239.97|16119.97|9
1641910030000|2022-01-11 14:07:10|16242.96|16122.96|16244.45|16124.45|16245.06|16125.06|16242.96|16122.96|10
1641910040000|2022-01-11 14:07:20|16244.27|16124.27|16246.13|16126.13|16246.24|16126.24|16244.27|16124.27|9
1641910050000|2022-01-11 14:07:30|16246.08|16126.08|16246.71|16126.71|16246.91|16126.91|16246.08|16126.08|10
1641910060000|2022-01-11 14:07:40|16246.31|16126.31|16245.02|16125.02|16246.31|16126.31|16245.02|16125.02|10
1641910070000|2022-01-11 14:07:50|16245.04|16125.04|16244.37|16124.37|16245.04|16125.04|16243.98|16123.98|10
1641910080000|2022-01-11 14:08:00|16244.29|16124.29|16245.63|16125.63|16245.63|16125.63|16244.08|16124.08|10
1641910090000|2022-01-11 14:08:10|16246.56|16126.56|16248.12|16128.12|16248.24|16128.24|16246.26|16126.26|10
1641910100000|2022-01-11 14:08:20|16247.98|16127.98|16249.6|16129.6|16249.6|16129.6|16247.98|16127.98|10
1641910110000|2022-01-11 14:08:30|16250.07|16130.07|16250.91|16130.91|16251.06|16131.06|16250.07|16130.07|10
1641910120000|2022-01-11 14:08:40|16251.05|16131.05|16251.39|16131.39|16251.39|16131.39|16250.66|16130.66|10
1641910130000|2022-01-11 14:08:50|16251.35|16131.35|16251.47|16131.47|16251.47|16131.47|16250.87|16130.87|9
1641910140000|2022-01-11 14:09:00|16251.78|16131.78|16251.87|16131.87|16252.41|16132.41|16251.17|16131.17|9
1641910150000|2022-01-11 14:09:10|16251.71|16131.71|16252.27|16132.27|16252.39|16132.39|16251.55|16131.55|10
1641910160000|2022-01-11 14:09:20|16252.2|16132.2|16251.64|16131.64|16252.2|16132.2|16251.21|16131.21|10
1641910170000|2022-01-11 14:09:30|16251.53|16131.53|16252.59|16132.59|16253.27|16133.27|16251.53|16131.53|10
1641910180000|2022-01-11 14:09:40|16252.52|16132.52|16253.7|16133.7|16253.7|16133.7|16252.27|16132.27|10
1641910190000|2022-01-11 14:09:50|16253.92|16133.92|16253.44|16133.44|16253.92|16133.92|16253.41|16133.41|10
1641910200000|2022-01-11 14:10:00|16252.84|16132.84|16250.45|16130.45|16252.84|16132.84|16250.45|16130.45|10
1641910210000|2022-01-11 14:10:10|16250.19|16130.19|16249.55|16129.55|16250.19|16130.19|16249.34|16129.34|10
1641910220000|2022-01-11 14:10:20|16249.25|16129.25|16246.9|16126.9|16249.75|16129.75|16246.9|16126.9|10
1641910230000|2022-01-11 14:10:30|16246.31|16126.31|16243.68|16123.68|16246.61|16126.61|16242.94|16122.94|10
1641910240000|2022-01-11 14:10:40|16243.06|16123.06|16238.2|16118.2|16243.06|16123.06|16238.2|16118.2|10
1641910250000|2022-01-11 14:10:50|16237.94|16117.94|16231.89|16111.89|16237.94|16117.94|16231.89|16111.89|10
1641910260000|2022-01-11 14:11:00|16231.25|16111.25|16229.36|16109.36|16231.25|16111.25|16228.85|16108.85|9
1641910270000|2022-01-11 14:11:10|16228.93|16108.93|16227.93|16107.93|16228.93|16108.93|16227.93|16107.93|10
1641910280000|2022-01-11 14:11:20|16227.7|16107.7|16225.9|16105.9|16227.7|16107.7|16225.9|16105.9|10
1641910290000|2022-01-11 14:11:30|16225.24|16105.24|16225.34|16105.34|16225.7|16105.7|16224.8|16104.8|10
1641910300000|2022-01-11 14:11:40|16225.58|16105.58|16225.98|16105.98|16226.12|16106.12|16225.52|16105.52|9
1641910310000|2022-01-11 14:11:50|16225.72|16105.72|16226.67|16106.67|16226.67|16106.67|16225.57|16105.57|10
1641910320000|2022-01-11 14:12:00|16226.72|16106.72|16226.39|16106.39|16227.38|16107.38|16226.39|16106.39|10
1641910330000|2022-01-11 14:12:10|16226.37|16106.37|16224.62|16104.62|16226.4|16106.4|16224.6|16104.6|9
1641910340000|2022-01-11 14:12:20|16225.53|16105.53|16222.5|16102.5|16225.53|16105.53|16222.5|16102.5|10
1641910350000|2022-01-11 14:12:30|16221.75|16101.75|16220.71|16100.71|16221.75|16101.75|16220.52|16100.52|10
1641910360000|2022-01-11 14:12:40|16220.01|16100.01|16217.16|16097.16|16220.01|16100.01|16217.16|16097.16|10
1641910370000|2022-01-11 14:12:50|16216.89|16096.89|16216.01|16096.01|16216.89|16096.89|16216|16096|10
1641910380000|2022-01-11 14:13:00|16215.85|16095.85|16215.89|16095.89|16217.8|16097.8|16215.85|16095.85|9
1641910390000|2022-01-11 14:13:10|16215.71|16095.71|16212.65|16092.65|16216.15|16096.15|16212.65|16092.65|10
1641910400000|2022-01-11 14:13:20|16212.51|16092.51|16213.45|16093.45|16213.84|16093.84|16212.17|16092.17|10
1641910410000|2022-01-11 14:13:30|16213.38|16093.38|16211.68|16091.68|16213.38|16093.38|16211.1|16091.1|10
1641910420000|2022-01-11 14:13:40|16211.87|16091.87|16206.8|16086.8|16211.87|16091.87|16206.4|16086.4|10
1641910430000|2022-01-11 14:13:50|16206.2|16086.2|16205.42|16085.42|16206.39|16086.39|16205.3|16085.3|10
1641910440000|2022-01-11 14:14:00|16204.96|16084.96|16204.5|16084.5|16205.05|16085.05|16204.46|16084.46|10
1641910450000|2022-01-11 14:14:10|16204.26|16084.26|16203.34|16083.34|16204.26|16084.26|16203.34|16083.34|9
1641910460000|2022-01-11 14:14:20|16203.45|16083.45|16206.97|16086.97|16206.97|16086.97|16202.51|16082.51|10
1641910470000|2022-01-11 14:14:30|16207.18|16087.18|16211.24|16091.24|16211.24|16091.24|16207.18|16087.18|10
1641910480000|2022-01-11 14:14:40|16211.56|16091.56|16212.2|16092.2|16212.58|16092.58|16211.36|16091.36|10
1641910490000|2022-01-11 14:14:50|16212.88|16092.88|16216.94|16096.94|16217.11|16097.11|16212.88|16092.88|10
1641910500000|2022-01-11 14:15:00|16217.01|16097.01|16222.64|16102.64|16222.64|16102.64|16217.01|16097.01|10
1641910510000|2022-01-11 14:15:10|16223.41|16103.41|16223.84|16103.84|16224.12|16104.12|16222.97|16102.97|9
1641910520000|2022-01-11 14:15:20|16224.52|16104.52|16220.63|16100.63|16224.52|16104.52|16220.63|16100.63|10
1641910530000|2022-01-11 14:15:30|16219.95|16099.95|16216.58|16096.58|16219.95|16099.95|16216.55|16096.55|10
1641910540000|2022-01-11 14:15:40|16215.94|16095.94|16212.36|16092.36|16215.94|16095.94|16212.36|16092.36|9
1641910550000|2022-01-11 14:15:50|16212.62|16092.62|16210.95|16090.95|16212.62|16092.62|16210.62|16090.62|9
1641910560000|2022-01-11 14:16:00|16210.96|16090.96|16210.46|16090.46|16212.03|16092.03|16210.46|16090.46|9
1641910570000|2022-01-11 14:16:10|16210.28|16090.28|16210.29|16090.29|16210.78|16090.78|16210.14|16090.14|9
1641910580000|2022-01-11 14:16:20|16210.27|16090.27|16207.77|16087.77|16210.93|16090.93|16207.66|16087.66|10
1641910590000|2022-01-11 14:16:30|16208.17|16088.17|16206.67|16086.67|16208.17|16088.17|16206.67|16086.67|7
1641910600000|2022-01-11 14:16:40|16206.68|16086.68|16207.53|16087.53|16207.79|16087.79|16206.68|16086.68|10
1641910610000|2022-01-11 14:16:50|16207.15|16087.15|16208.51|16088.51|16208.6|16088.6|16207.15|16087.15|10
1641910620000|2022-01-11 14:17:00|16209.02|16089.02|16212|16092|16212.1|16092.1|16208.95|16088.95|10
1641910630000|2022-01-11 14:17:10|16211.94|16091.94|16213|16093|16213.31|16093.31|16211.94|16091.94|10
1641910640000|2022-01-11 14:17:20|16212.91|16092.91|16212.25|16092.25|16213.09|16093.09|16212.25|16092.25|10
1641910650000|2022-01-11 14:17:30|16212.87|16092.87|16214.07|16094.07|16214.07|16094.07|16212.76|16092.76|10
1641910660000|2022-01-11 14:17:40|16214.13|16094.13|16214.16|16094.16|16214.86|16094.86|16213.63|16093.63|10
1641910670000|2022-01-11 14:17:50|16213.62|16093.62|16212.51|16092.51|16213.62|16093.62|16212.5|16092.5|10
1641910680000|2022-01-11 14:18:00|16212.28|16092.28|16213.6|16093.6|16213.6|16093.6|16212.28|16092.28|9
1641910690000|2022-01-11 14:18:10|16213.3|16093.3|16214.39|16094.39|16214.39|16094.39|16213.3|16093.3|9
1641910700000|2022-01-11 14:18:20|16214.33|16094.33|16213.72|16093.72|16214.84|16094.84|16213.72|16093.72|10
1641910710000|2022-01-11 14:18:30|16213.7|16093.7|16216.08|16096.08|16216.35|16096.35|16213.7|16093.7|9
1641910720000|2022-01-11 14:18:40|16216.27|16096.27|16217.11|16097.11|16217.11|16097.11|16216.27|16096.27|10
1641910730000|2022-01-11 14:18:50|16217.23|16097.23|16217.84|16097.84|16217.84|16097.84|16217.23|16097.23|10
1641910740000|2022-01-11 14:19:00|16217.8|16097.8|16216.6|16096.6|16218.23|16098.23|16216.6|16096.6|10
1641910750000|2022-01-11 14:19:10|16216.46|16096.46|16214.28|16094.28|16216.46|16096.46|16214.12|16094.12|10
1641910760000|2022-01-11 14:19:20|16214.37|16094.37|16200.27|16080.27|16214.37|16094.37|16200.1|16080.1|9
1641910770000|2022-01-11 14:19:30|16198.43|16078.43|16192.88|16072.88|16198.43|16078.43|16192.88|16072.88|10
1641910780000|2022-01-11 14:19:40|16193.53|16073.53|16195.47|16075.47|16195.86|16075.86|16193.53|16073.53|10
1641910790000|2022-01-11 14:19:50|16195.8|16075.8|16199.33|16079.33|16199.46|16079.46|16195.8|16075.8|10
1641910800000|2022-01-11 14:20:00|16199.41|16079.41|16195.29|16075.29|16200.2|16080.2|16195.29|16075.29|10
1641910810000|2022-01-11 14:20:10|16194.92|16074.92|16195.12|16075.12|16195.87|16075.87|16194.92|16074.92|10
1641910820000|2022-01-11 14:20:20|16194.68|16074.68|16188.5|16068.5|16194.68|16074.68|16188.5|16068.5|10
1641910830000|2022-01-11 14:20:30|16187.9|16067.9|16180.64|16060.64|16187.9|16067.9|16180.64|16060.64|10
1641910840000|2022-01-11 14:20:40|16180.69|16060.69|16175.07|16055.07|16180.69|16060.69|16174.96|16054.96|10
1641910850000|2022-01-11 14:20:50|16173.98|16053.98|16176.82|16056.82|16176.82|16056.82|16173.98|16053.98|10
1641910860000|2022-01-11 14:21:00|16177.13|16057.13|16175.46|16055.46|16177.51|16057.51|16174.99|16054.99|10
1641910870000|2022-01-11 14:21:10|16175.3|16055.3|16172.38|16052.38|16175.3|16055.3|16172.38|16052.38|10
1641910880000|2022-01-11 14:21:20|16171.88|16051.88|16172.76|16052.76|16172.76|16052.76|16171.88|16051.88|10
1641910890000|2022-01-11 14:21:30|16172.42|16052.42|16172.66|16052.66|16173.51|16053.51|16172.16|16052.16|9
1641910900000|2022-01-11 14:21:40|16172.99|16052.99|16172.6|16052.6|16174.19|16054.19|16172.6|16052.6|9
1641910910000|2022-01-11 14:21:50|16172.57|16052.57|16169.25|16049.25|16172.57|16052.57|16169.25|16049.25|9
1641910920000|2022-01-11 14:22:00|16169.02|16049.02|16171.31|16051.31|16171.31|16051.31|16167.6|16047.6|10
1641910930000|2022-01-11 14:22:10|16171.26|16051.26|16172.01|16052.01|16172.81|16052.81|16171.26|16051.26|10
1641910940000|2022-01-11 14:22:20|16171.82|16051.82|16168.43|16048.43|16171.82|16051.82|16168.43|16048.43|10
1641910950000|2022-01-11 14:22:30|16169.24|16049.24|16168.98|16048.98|16169.65|16049.65|16168.44|16048.44|10
1641910960000|2022-01-11 14:22:40|16168.94|16048.94|16167.66|16047.66|16168.99|16048.99|16166.99|16046.99|10
1641910970000|2022-01-11 14:22:50|16167.33|16047.33|16163.89|16043.89|16167.33|16047.33|16163.89|16043.89|9
1641910980000|2022-01-11 14:23:00|16164.24|16044.24|16161.85|16041.85|16164.24|16044.24|16161.85|16041.85|10
1641910990000|2022-01-11 14:23:10|16161.77|16041.77|16158.19|16038.19|16161.77|16041.77|16158.19|16038.19|10
1641911000000|2022-01-11 14:23:20|16158.58|16038.58|16158.94|16038.94|16158.95|16038.95|16158.49|16038.49|9
1641911010000|2022-01-11 14:23:30|16159.46|16039.46|16157.11|16037.11|16159.46|16039.46|16157.11|16037.11|10
1641911020000|2022-01-11 14:23:40|16157.12|16037.12|16159.59|16039.59|16159.59|16039.59|16157.12|16037.12|9
1641911030000|2022-01-11 14:23:50|16160.02|16040.02|16160.24|16040.24|16160.85|16040.85|16160.02|16040.02|10
1641911040000|2022-01-11 14:24:00|16160.1|16040.1|16158.6|16038.6|16160.1|16040.1|16157.95|16037.95|10
1641911050000|2022-01-11 14:24:10|16158.69|16038.69|16157.77|16037.77|16158.85|16038.85|16157.77|16037.77|10
1641911060000|2022-01-11 14:24:20|16157.79|16037.79|16158.76|16038.76|16158.76|16038.76|16157.63|16037.63|9
1641911070000|2022-01-11 14:24:30|16157.94|16037.94|16158.59|16038.59|16158.59|16038.59|16157.79|16037.79|10
1641911080000|2022-01-11 14:24:40|16158.31|16038.31|16158.78|16038.78|16158.79|16038.79|16158.22|16038.22|10
1641911090000|2022-01-11 14:24:50|16159.45|16039.45|16158.32|16038.32|16159.94|16039.94|16158.32|16038.32|10
1641911100000|2022-01-11 14:25:00|16158.45|16038.45|16152.03|16032.03|16158.61|16038.61|16152.03|16032.03|10
1641911110000|2022-01-11 14:25:10|16149.56|16029.56|16137.63|16017.63|16149.56|16029.56|16137.63|16017.63|10
1641911120000|2022-01-11 14:25:20|16137.67|16017.67|16131.07|16011.07|16137.67|16017.67|16131.07|16011.07|10
1641911130000|2022-01-11 14:25:30|16130.84|16010.84|16133.66|16013.66|16133.67|16013.67|16130.84|16010.84|10
1641911140000|2022-01-11 14:25:40|16133.36|16013.36|16131.83|16011.83|16133.36|16013.36|16131.72|16011.72|10
1641911150000|2022-01-11 14:25:50|16131.99|16011.99|16132.74|16012.74|16132.99|16012.99|16131.84|16011.84|9
1641911160000|2022-01-11 14:26:00|16132.51|16012.51|16131.62|16011.62|16132.79|16012.79|16131.62|16011.62|10
1641911170000|2022-01-11 14:26:10|16131.53|16011.53|16131.95|16011.95|16132.76|16012.76|16131.04|16011.04|10
1641911180000|2022-01-11 14:26:20|16132.15|16012.15|16130.97|16010.97|16132.63|16012.63|16129.25|16009.25|10
1641911190000|2022-01-11 14:26:30|16130.14|16010.14|16129.79|16009.79|16130.8|16010.8|16129.63|16009.63|10
1641911200000|2022-01-11 14:26:40|16129.37|16009.37|16128.44|16008.44|16129.51|16009.51|16127.73|16007.73|10
1641911210000|2022-01-11 14:26:50|16128.7|16008.7|16128.72|16008.72|16129.54|16009.54|16128.5|16008.5|10
1641911220000|2022-01-11 14:27:00|16128.34|16008.34|16129.59|16009.59|16129.59|16009.59|16127.97|16007.97|9
1641911230000|2022-01-11 14:27:10|16129.52|16009.52|16131.73|16011.73|16131.98|16011.98|16129.52|16009.52|10
1641911240000|2022-01-11 14:27:20|16131.6|16011.6|16126.24|16006.24|16131.6|16011.6|16126.24|16006.24|10
1641911250000|2022-01-11 14:27:30|16125.65|16005.65|16118.65|15998.65|16125.65|16005.65|16118.65|15998.65|10
1641911260000|2022-01-11 14:27:40|16117.67|15997.67|16112.63|15992.63|16117.67|15997.67|16112.63|15992.63|10
1641911270000|2022-01-11 14:27:50|16110.81|15990.81|16111.53|15991.53|16111.63|15991.63|16110.35|15990.35|10
1641911280000|2022-01-11 14:28:00|16111.84|15991.84|16110.35|15990.35|16111.84|15991.84|16109.83|15989.83|9
1641911290000|2022-01-11 14:28:10|16110.19|15990.19|16109.1|15989.1|16110.63|15990.63|16109.01|15989.01|10
1641911300000|2022-01-11 14:28:20|16109.15|15989.15|16108.87|15988.87|16109.74|15989.74|16108.56|15988.56|10
1641911310000|2022-01-11 14:28:30|16108.86|15988.86|16111.95|15991.95|16111.95|15991.95|16108.86|15988.86|10
1641911320000|2022-01-11 14:28:40|16111.94|15991.94|16112.97|15992.97|16112.97|15992.97|16111.67|15991.67|10
1641911330000|2022-01-11 14:28:50|16112.94|15992.94|16097.94|15977.94|16112.94|15992.94|16097.94|15977.94|10
1641911340000|2022-01-11 14:29:00|16097.38|15977.38|16089.92|15969.92|16097.38|15977.38|16089.92|15969.92|10
1641911350000|2022-01-11 14:29:10|16090.28|15970.28|16089.11|15969.11|16091.49|15971.49|16089.11|15969.11|10
1641911360000|2022-01-11 14:29:20|16088.99|15968.99|16082.71|15962.71|16088.99|15968.99|16082.71|15962.71|10
1641911370000|2022-01-11 14:29:30|16082.29|15962.29|16077.65|15957.65|16082.29|15962.29|16077.65|15957.65|10
1641911380000|2022-01-11 14:29:40|16077.97|15957.97|16073.13|15953.13|16077.97|15957.97|16073.13|15953.13|10
1641911390000|2022-01-11 14:29:50|16072.15|15952.15|16065.55|15945.55|16072.15|15952.15|16065.55|15945.55|10
1641911400000|2022-01-11 14:30:00|16065.5|15945.5|16061.94|15941.94|16065.67|15945.67|16061.66|15941.66|10
1641911410000|2022-01-11 14:30:10|16061.52|15941.52|16064.13|15944.13|16064.13|15944.13|16061.52|15941.52|10
1641911420000|2022-01-11 14:30:20|16064.26|15944.26|16059.82|15939.82|16066.03|15946.03|16059.78|15939.78|10
1641911430000|2022-01-11 14:30:30|16059.52|15939.52|16062.57|15942.57|16062.57|15942.57|16059.04|15939.04|10
1641911440000|2022-01-11 14:30:40|16063.72|15943.72|16068.34|15948.34|16068.34|15948.34|16063.72|15943.72|10
1641911450000|2022-01-11 14:30:50|16068.37|15948.37|16069.95|15949.95|16070.64|15950.64|16068.37|15948.37|9
1641911460000|2022-01-11 14:31:00|16070.94|15950.94|16068.59|15948.59|16071.63|15951.63|16068.59|15948.59|10
1641911470000|2022-01-11 14:31:10|16067.04|15947.04|16057.74|15937.74|16067.04|15947.04|16057.74|15937.74|10
1641911480000|2022-01-11 14:31:20|16057.51|15937.51|16046.26|15926.26|16057.51|15937.51|16046.26|15926.26|10
1641911490000|2022-01-11 14:31:30|16045.56|15925.56|16049.32|15929.32|16049.32|15929.32|16044.5|15924.5|9
1641911500000|2022-01-11 14:31:40|16050.29|15930.29|16050.39|15930.39|16051.38|15931.38|16049.47|15929.47|10
1641911510000|2022-01-11 14:31:50|16050.74|15930.74|16049.23|15929.23|16050.74|15930.74|16049.23|15929.23|10
1641911520000|2022-01-11 14:32:00|16049.41|15929.41|16046.64|15926.64|16050.07|15930.07|16046.61|15926.61|10
1641911530000|2022-01-11 14:32:10|16046.44|15926.44|16042.81|15922.81|16046.53|15926.53|16042.81|15922.81|10
1641911540000|2022-01-11 14:32:20|16043.49|15923.49|16044.81|15924.81|16044.81|15924.81|16042.78|15922.78|10
1641911550000|2022-01-11 14:32:30|16045.01|15925.01|16045.76|15925.76|16046.41|15926.41|16045.01|15925.01|10
1641911560000|2022-01-11 14:32:40|16046.04|15926.04|16043.48|15923.48|16046.04|15926.04|16042.53|15922.53|10
1641911570000|2022-01-11 14:32:50|16042.83|15922.83|16048.44|15928.44|16048.44|15928.44|16042.83|15922.83|10
1641911580000|2022-01-11 14:33:00|16048.22|15928.22|16048.87|15928.87|16048.87|15928.87|16047.28|15927.28|10
1641911590000|2022-01-11 14:33:10|16048.53|15928.53|16045.18|15925.18|16049.51|15929.51|16045.18|15925.18|9
1641911600000|2022-01-11 14:33:20|16044.81|15924.81|16042.6|15922.6|16044.81|15924.81|16042.13|15922.13|10
1641911610000|2022-01-11 14:33:30|16042.87|15922.87|16043.12|15923.12|16044.32|15924.32|16042.87|15922.87|10
1641911620000|2022-01-11 14:33:40|16042.92|15922.92|16044.17|15924.17|16044.46|15924.46|16042.92|15922.92|10
1641911630000|2022-01-11 14:33:50|16043.99|15923.99|16043.86|15923.86|16044.4|15924.4|16043.65|15923.65|10
1641911640000|2022-01-11 14:34:00|16043.23|15923.23|16038.23|15918.23|16043.23|15923.23|16038.23|15918.23|10
1641911650000|2022-01-11 14:34:10|16037.13|15917.13|16035.53|15915.53|16037.49|15917.49|16035.45|15915.45|10
1641911660000|2022-01-11 14:34:20|16035.35|15915.35|16028.43|15908.43|16035.35|15915.35|16028.37|15908.37|10
1641911670000|2022-01-11 14:34:30|16027.8|15907.8|16025.69|15905.69|16028.2|15908.2|16025.69|15905.69|10
1641911680000|2022-01-11 14:34:40|16025.73|15905.73|16018.37|15898.37|16025.73|15905.73|16018.37|15898.37|10
1641911690000|2022-01-11 14:34:50|16018.18|15898.18|16018.5|15898.5|16018.97|15898.97|16018.18|15898.18|10
1641911700000|2022-01-11 14:35:00|16018.57|15898.57|16015.02|15895.02|16018.57|15898.57|16015.02|15895.02|10
1641911710000|2022-01-11 14:35:10|16014.88|15894.88|16016.05|15896.05|16016.05|15896.05|16014.88|15894.88|10
1641911720000|2022-01-11 14:35:20|16016.72|15896.72|16014.02|15894.02|16016.72|15896.72|16014.02|15894.02|10
1641911730000|2022-01-11 14:35:30|16013.92|15893.92|16018.1|15898.1|16018.1|15898.1|16013.86|15893.86|10
1641911740000|2022-01-11 14:35:40|16018.38|15898.38|16018.7|15898.7|16019.07|15899.07|16018.2|15898.2|10
1641911750000|2022-01-11 14:35:50|16018.53|15898.53|16023.74|15903.74|16023.79|15903.79|16018.35|15898.35|10
1641911760000|2022-01-11 14:36:00|16023.8|15903.8|16035.34|15915.34|16035.34|15915.34|16023.4|15903.4|10
1641911770000|2022-01-11 14:36:10|16037.19|15917.19|16055.07|15935.07|16055.07|15935.07|16037.19|15917.19|10
1641911780000|2022-01-11 14:36:20|16055.16|15935.16|16068.66|15948.66|16068.66|15948.66|16055.13|15935.13|10
1641911790000|2022-01-11 14:36:30|16068.67|15948.67|16073.91|15953.91|16073.91|15953.91|16068.67|15948.67|10
1641911800000|2022-01-11 14:36:40|16074.18|15954.18|16084.62|15964.62|16084.62|15964.62|16073.51|15953.51|10
1641911810000|2022-01-11 14:36:50|16085.17|15965.17|16089.85|15969.85|16089.95|15969.95|16085.17|15965.17|10
1641911820000|2022-01-11 14:37:00|16089.49|15969.49|16089.2|15969.2|16089.69|15969.69|16088.94|15968.94|10
1641911830000|2022-01-11 14:37:10|16089.22|15969.22|16090.27|15970.27|16090.27|15970.27|16089.22|15969.22|10
1641911840000|2022-01-11 14:37:20|16089.87|15969.87|16089.24|15969.24|16090.27|15970.27|16089.1|15969.1|10
1641911850000|2022-01-11 14:37:30|16089.05|15969.05|16093.1|15973.1|16093.1|15973.1|16088.78|15968.78|10
1641911860000|2022-01-11 14:37:40|16092.93|15972.93|16094.8|15974.8|16095.13|15975.13|16092.73|15972.73|10
1641911870000|2022-01-11 14:37:50|16094.39|15974.39|16092.26|15972.26|16094.51|15974.51|16092.26|15972.26|10
1641911880000|2022-01-11 14:38:00|16092|15972|16093.43|15973.43|16093.44|15973.44|16091.91|15971.91|10
1641911890000|2022-01-11 14:38:10|16093.64|15973.64|16098.73|15978.73|16098.73|15978.73|16093.64|15973.64|10
1641911900000|2022-01-11 14:38:20|16098.84|15978.84|16099.93|15979.93|16101.69|15981.69|16098.84|15978.84|10
1641911910000|2022-01-11 14:38:30|16100.08|15980.08|16100.78|15980.78|16101.25|15981.25|16100.08|15980.08|10
1641911920000|2022-01-11 14:38:40|16101.16|15981.16|16101.03|15981.03|16101.29|15981.29|16100.62|15980.62|9
1641911930000|2022-01-11 14:38:50|16101.34|15981.34|16096.98|15976.98|16101.34|15981.34|16096.98|15976.98|10
1641911940000|2022-01-11 14:39:00|16097.24|15977.24|16093.41|15973.41|16097.27|15977.27|16093.41|15973.41|10
1641911950000|2022-01-11 14:39:10|16093.09|15973.09|16094.96|15974.96|16094.96|15974.96|16092.56|15972.56|10
1641911960000|2022-01-11 14:39:20|16095.32|15975.32|16099.83|15979.83|16099.83|15979.83|16095.32|15975.32|10
1641911970000|2022-01-11 14:39:30|16099.93|15979.93|16102.08|15982.08|16102.08|15982.08|16099.93|15979.93|10
1641911980000|2022-01-11 14:39:40|16101.53|15981.53|16101.66|15981.66|16102.29|15982.29|16101.53|15981.53|10
1641911990000|2022-01-11 14:39:50|16102.41|15982.41|16100.83|15980.83|16102.41|15982.41|16100.28|15980.28|10
1641912000000|2022-01-11 14:40:00|16100.93|15980.93|16101.48|15981.48|16101.51|15981.51|16100.74|15980.74|10
1641912010000|2022-01-11 14:40:10|16101.24|15981.24|16091.96|15971.96|16101.31|15981.31|16091.96|15971.96|10
1641912020000|2022-01-11 14:40:20|16090.63|15970.63|16082.26|15962.26|16090.63|15970.63|16082.26|15962.26|10
1641912030000|2022-01-11 14:40:30|16081.17|15961.17|16078.58|15958.58|16081.25|15961.25|16078.58|15958.58|10
1641912040000|2022-01-11 14:40:40|16078.52|15958.52|16083.02|15963.02|16083.02|15963.02|16078.52|15958.52|10
1641912050000|2022-01-11 14:40:50|16083.55|15963.55|16083|15963|16083.55|15963.55|16082.37|15962.37|10
1641912060000|2022-01-11 14:41:00|16082.32|15962.32|16081.94|15961.94|16083.01|15963.01|16081.61|15961.61|10
1641912070000|2022-01-11 14:41:10|16082.02|15962.02|16080.42|15960.42|16082.02|15962.02|16080.42|15960.42|10
1641912080000|2022-01-11 14:41:20|16080.28|15960.28|16077.24|15957.24|16081.03|15961.03|16077.23|15957.23|10
1641912090000|2022-01-11 14:41:30|16077.38|15957.38|16068.4|15948.4|16077.38|15957.38|16068.4|15948.4|9
1641912100000|2022-01-11 14:41:40|16067.91|15947.91|16064.56|15944.56|16067.91|15947.91|16064.56|15944.56|10
1641912110000|2022-01-11 14:41:50|16064.03|15944.03|16061.82|15941.82|16064.37|15944.37|16061.39|15941.39|10
1641912120000|2022-01-11 14:42:00|16061.78|15941.78|16056.64|15936.64|16061.78|15941.78|16056.64|15936.64|9
1641912130000|2022-01-11 14:42:10|16056.55|15936.55|16054.75|15934.75|16056.9|15936.9|16054.61|15934.61|10
1641912140000|2022-01-11 14:42:20|16055.82|15935.82|16058.45|15938.45|16058.54|15938.54|16055.82|15935.82|10
1641912150000|2022-01-11 14:42:30|16058.64|15938.64|16058.84|15938.84|16059.18|15939.18|16058.28|15938.28|10
1641912160000|2022-01-11 14:42:40|16058.7|15938.7|16061.64|15941.64|16061.64|15941.64|16058.7|15938.7|10
1641912170000|2022-01-11 14:42:50|16061.44|15941.44|16064.18|15944.18|16064.33|15944.33|16061.44|15941.44|10
1641912180000|2022-01-11 14:43:00|16064.47|15944.47|16065.47|15945.47|16065.99|15945.99|16063.78|15943.78|9
1641912190000|2022-01-11 14:43:10|16067.4|15947.4|16070.21|15950.21|16070.22|15950.22|16067.4|15947.4|9
1641912200000|2022-01-11 14:43:20|16071.3|15951.3|16073.37|15953.37|16073.53|15953.53|16071.3|15951.3|10
1641912210000|2022-01-11 14:43:30|16073.71|15953.71|16069.52|15949.52|16073.71|15953.71|16069.52|15949.52|10
1641912220000|2022-01-11 14:43:40|16068.68|15948.68|16065.57|15945.57|16068.68|15948.68|16065.57|15945.57|10
1641912230000|2022-01-11 14:43:50|16065.18|15945.18|16062.27|15942.27|16065.18|15945.18|16061.73|15941.73|10
1641912240000|2022-01-11 14:44:00|16061.25|15941.25|16062.3|15942.3|16062.5|15942.5|16060.67|15940.67|10
1641912250000|2022-01-11 14:44:10|16062.95|15942.95|16067.15|15947.15|16067.15|15947.15|16062.95|15942.95|10
1641912260000|2022-01-11 14:44:20|16069.53|15949.53|16077.42|15957.42|16077.42|15957.42|16069.53|15949.53|10
1641912270000|2022-01-11 14:44:30|16077.76|15957.76|16079.13|15959.13|16079.69|15959.69|16077.76|15957.76|10
1641912280000|2022-01-11 14:44:40|16079.1|15959.1|16077|15957|16079.1|15959.1|16077|15957|10
1641912290000|2022-01-11 14:44:50|16077.06|15957.06|16077.98|15957.98|16079.05|15959.05|16076.78|15956.78|10
1641912300000|2022-01-11 14:45:00|16078.25|15958.25|16080.66|15960.66|16080.76|15960.76|16078.25|15958.25|9
1641912310000|2022-01-11 14:45:10|16081.58|15961.58|16081.07|15961.07|16082.75|15962.75|16081.07|15961.07|10
1641912320000|2022-01-11 14:45:20|16080.82|15960.82|16079.58|15959.58|16080.82|15960.82|16078.26|15958.26|10
1641912330000|2022-01-11 14:45:30|16079.32|15959.32|16079.48|15959.48|16079.48|15959.48|16078.54|15958.54|10
1641912340000|2022-01-11 14:45:40|16080.38|15960.38|16082.55|15962.55|16082.75|15962.75|16079.66|15959.66|10
1641912350000|2022-01-11 14:45:50|16082.25|15962.25|16085.14|15965.14|16085.14|15965.14|16082.25|15962.25|10
1641912360000|2022-01-11 14:46:00|16084.93|15964.93|16091.46|15971.46|16091.46|15971.46|16084.93|15964.93|10
1641912370000|2022-01-11 14:46:10|16092.04|15972.04|16095.41|15975.41|16095.41|15975.41|16091.92|15971.92|10
1641912380000|2022-01-11 14:46:20|16095.57|15975.57|16100.81|15980.81|16100.81|15980.81|16095.57|15975.57|10
1641912390000|2022-01-11 14:46:30|16101.34|15981.34|16105.02|15985.02|16105.02|15985.02|16100.59|15980.59|10
1641912400000|2022-01-11 14:46:40|16104.52|15984.52|16125.1|16005.1|16125.1|16005.1|16104.52|15984.52|10
1641912410000|2022-01-11 14:46:50|16125.16|16005.16|16130.64|16010.64|16130.93|16010.93|16125.16|16005.16|10
1641912420000|2022-01-11 14:47:00|16130.9|16010.9|16132.58|16012.58|16132.67|16012.67|16130.41|16010.41|10
1641912430000|2022-01-11 14:47:10|16132.76|16012.76|16138.28|16018.28|16138.28|16018.28|16132.58|16012.58|10
1641912440000|2022-01-11 14:47:20|16138.37|16018.37|16137.97|16017.97|16139.29|16019.29|16137.97|16017.97|10
1641912450000|2022-01-11 14:47:30|16137.65|16017.65|16137.62|16017.62|16138.01|16018.01|16136.73|16016.73|10
1641912460000|2022-01-11 14:47:40|16137.3|16017.3|16134.59|16014.59|16137.5|16017.5|16134.59|16014.59|10
1641912470000|2022-01-11 14:47:50|16132.81|16012.81|16133.55|16013.55|16133.55|16013.55|16130.86|16010.86|10
1641912480000|2022-01-11 14:48:00|16134.41|16014.41|16135.37|16015.37|16137.71|16017.71|16134.41|16014.41|10
1641912490000|2022-01-11 14:48:10|16134.34|16014.34|16131.28|16011.28|16135.01|16015.01|16130.77|16010.77|10
1641912500000|2022-01-11 14:48:20|16130.42|16010.42|16127.35|16007.35|16130.42|16010.42|16127.25|16007.25|10
1641912510000|2022-01-11 14:48:30|16126.65|16006.65|16124.7|16004.7|16126.65|16006.65|16124.7|16004.7|9
1641912520000|2022-01-11 14:48:40|16124.93|16004.93|16119.91|15999.91|16124.93|16004.93|16119.91|15999.91|10
1641912530000|2022-01-11 14:48:50|16119.45|15999.45|16116.41|15996.41|16119.45|15999.45|16116.41|15996.41|10
1641912540000|2022-01-11 14:49:00|16116.13|15996.13|16114.31|15994.31|16116.13|15996.13|16114.26|15994.26|10
1641912550000|2022-01-11 14:49:10|16114.46|15994.46|16116.1|15996.1|16117.38|15997.38|16114.43|15994.43|10
1641912560000|2022-01-11 14:49:20|16116.72|15996.72|16115.9|15995.9|16116.72|15996.72|16115.31|15995.31|10
1641912570000|2022-01-11 14:49:30|16115.64|15995.64|16115.13|15995.13|16117.42|15997.42|16115.1|15995.1|10
1641912580000|2022-01-11 14:49:40|16114.04|15994.04|16116.57|15996.57|16116.63|15996.63|16114.04|15994.04|10
1641912590000|2022-01-11 14:49:50|16116.43|15996.43|16119.07|15999.07|16119.07|15999.07|16116.23|15996.23|10
1641912600000|2022-01-11 14:50:00|16119.38|15999.38|16120.86|16000.86|16122.4|16002.4|16119.38|15999.38|10
1641912610000|2022-01-11 14:50:10|16120.27|16000.27|16121.26|16001.26|16121.4|16001.4|16120.27|16000.27|10
1641912620000|2022-01-11 14:50:20|16121.34|16001.34|16122.81|16002.81|16122.81|16002.81|16121.3|16001.3|9
1641912630000|2022-01-11 14:50:30|16123.09|16003.09|16126.74|16006.74|16126.74|16006.74|16123.09|16003.09|10
1641912640000|2022-01-11 14:50:40|16126.79|16006.79|16128.97|16008.97|16129.19|16009.19|16126.79|16006.79|10
1641912650000|2022-01-11 14:50:50|16128.61|16008.61|16131.08|16011.08|16131.08|16011.08|16128.61|16008.61|10
1641912660000|2022-01-11 14:51:00|16131.41|16011.41|16135.27|16015.27|16135.27|16015.27|16131.41|16011.41|10
1641912670000|2022-01-11 14:51:10|16136.91|16016.91|16141.56|16021.56|16141.56|16021.56|16136.91|16016.91|10
1641912680000|2022-01-11 14:51:20|16141.23|16021.23|16144.57|16024.57|16145.08|16025.08|16141.23|16021.23|10
1641912690000|2022-01-11 14:51:30|16144.93|16024.93|16148.74|16028.74|16148.74|16028.74|16144.93|16024.93|10
1641912700000|2022-01-11 14:51:40|16149.05|16029.05|16159.15|16039.15|16159.15|16039.15|16149.05|16029.05|10
1641912710000|2022-01-11 14:51:50|16159.56|16039.56|16183.85|16063.85|16183.85|16063.85|16159.56|16039.56|10
1641912720000|2022-01-11 14:52:00|16184.24|16064.24|16188.2|16068.2|16190.18|16070.18|16184.24|16064.24|10
1641912730000|2022-01-11 14:52:10|16188.8|16068.8|16188.79|16068.79|16190.4|16070.4|16188.58|16068.58|10
1641912740000|2022-01-11 14:52:20|16188.52|16068.52|16190.12|16070.12|16190.12|16070.12|16188.19|16068.19|10
1641912750000|2022-01-11 14:52:30|16190.02|16070.02|16190.9|16070.9|16190.94|16070.94|16190.02|16070.02|10
1641912760000|2022-01-11 14:52:40|16190.74|16070.74|16188.35|16068.35|16191.57|16071.57|16188.35|16068.35|10
1641912770000|2022-01-11 14:52:50|16188.1|16068.1|16187.77|16067.77|16188.21|16068.21|16187.49|16067.49|10
1641912780000|2022-01-11 14:53:00|16187.69|16067.69|16185.87|16065.87|16188.02|16068.02|16185.15|16065.15|10
1641912790000|2022-01-11 14:53:10|16185.89|16065.89|16184.57|16064.57|16185.89|16065.89|16184.01|16064.01|10
1641912800000|2022-01-11 14:53:20|16184.62|16064.62|16183.25|16063.25|16184.62|16064.62|16183.25|16063.25|10
1641912810000|2022-01-11 14:53:30|16183.12|16063.12|16180.29|16060.29|16183.22|16063.22|16180.29|16060.29|9
1641912820000|2022-01-11 14:53:40|16180.18|16060.18|16180.83|16060.83|16181.38|16061.38|16179.93|16059.93|10
1641912830000|2022-01-11 14:53:50|16181.06|16061.06|16182.82|16062.82|16182.86|16062.86|16181.06|16061.06|10
1641912840000|2022-01-11 14:54:00|16182.87|16062.87|16183.35|16063.35|16183.6|16063.6|16182.68|16062.68|10
1641912850000|2022-01-11 14:54:10|16183.73|16063.73|16185.31|16065.31|16185.31|16065.31|16183.51|16063.51|10
1641912860000|2022-01-11 14:54:20|16185.35|16065.35|16184.32|16064.32|16185.64|16065.64|16184.32|16064.32|10
1641912870000|2022-01-11 14:54:30|16184.49|16064.49|16179.12|16059.12|16184.49|16064.49|16179.12|16059.12|9
1641912880000|2022-01-11 14:54:40|16178.88|16058.88|16177.34|16057.34|16179.06|16059.06|16177.34|16057.34|10
1641912890000|2022-01-11 14:54:50|16176.66|16056.66|16172.74|16052.74|16176.66|16056.66|16172.74|16052.74|10
1641912900000|2022-01-11 14:55:00|16172.72|16052.72|16166.66|16046.66|16172.72|16052.72|16166.66|16046.66|10
1641912910000|2022-01-11 14:55:10|16164.4|16044.4|16150.54|16030.54|16164.4|16044.4|16150.54|16030.54|10
1641912920000|2022-01-11 14:55:20|16149.53|16029.53|16143.35|16023.35|16150.33|16030.33|16143.35|16023.35|10
1641912930000|2022-01-11 14:55:30|16143.27|16023.27|16139.2|16019.2|16143.27|16023.27|16139.2|16019.2|10
1641912940000|2022-01-11 14:55:40|16139.72|16019.72|16140.23|16020.23|16140.23|16020.23|16139.23|16019.23|9
1641912950000|2022-01-11 14:55:50|16138.9|16018.9|16136.04|16016.04|16138.9|16018.9|16136.04|16016.04|10
1641912960000|2022-01-11 14:56:00|16135.68|16015.68|16135.08|16015.08|16135.68|16015.68|16134.35|16014.35|10
1641912970000|2022-01-11 14:56:10|16135.16|16015.16|16136.53|16016.53|16136.53|16016.53|16135.16|16015.16|9
1641912980000|2022-01-11 14:56:20|16136.42|16016.42|16138.49|16018.49|16138.49|16018.49|16136.42|16016.42|10
1641912990000|2022-01-11 14:56:30|16139.57|16019.57|16139.41|16019.41|16140.64|16020.64|16139.37|16019.37|9
1641913000000|2022-01-11 14:56:40|16139.29|16019.29|16141.52|16021.52|16142.04|16022.04|16138.84|16018.84|10
1641913010000|2022-01-11 14:56:50|16141.18|16021.18|16137.85|16017.85|16141.18|16021.18|16137.85|16017.85|10
1641913020000|2022-01-11 14:57:00|16138.16|16018.16|16142.03|16022.03|16142.03|16022.03|16138.08|16018.08|10
1641913030000|2022-01-11 14:57:10|16143.25|16023.25|16150.12|16030.12|16150.12|16030.12|16143.02|16023.02|10
1641913040000|2022-01-11 14:57:20|16150.32|16030.32|16154.99|16034.99|16156.23|16036.23|16150.32|16030.32|10
1641913050000|2022-01-11 14:57:30|16154.68|16034.68|16156.11|16036.11|16156.92|16036.92|16154.68|16034.68|10
1641913060000|2022-01-11 14:57:40|16156.95|16036.95|16156.61|16036.61|16157.76|16037.76|16156.61|16036.61|10
1641913070000|2022-01-11 14:57:50|16156.32|16036.32|16150.5|16030.5|16156.32|16036.32|16150.5|16030.5|10
1641913080000|2022-01-11 14:58:00|16150.41|16030.41|16151.47|16031.47|16151.47|16031.47|16149.69|16029.69|10
1641913090000|2022-01-11 14:58:10|16151.74|16031.74|16148.78|16028.78|16151.76|16031.76|16148.78|16028.78|10
1641913100000|2022-01-11 14:58:20|16148.98|16028.98|16153.03|16033.03|16153.03|16033.03|16148.98|16028.98|10
1641913110000|2022-01-11 14:58:30|16152.88|16032.88|16157.26|16037.26|16157.26|16037.26|16152.88|16032.88|9
1641913120000|2022-01-11 14:58:40|16157.36|16037.36|16159.27|16039.27|16159.81|16039.81|16157.36|16037.36|10
1641913130000|2022-01-11 14:58:50|16159.24|16039.24|16159.71|16039.71|16159.71|16039.71|16158.92|16038.92|10
1641913140000|2022-01-11 14:59:00|16159.72|16039.72|16161.8|16041.8|16161.8|16041.8|16159.72|16039.72|10
1641913150000|2022-01-11 14:59:10|16162.02|16042.02|16168.92|16048.92|16168.92|16048.92|16162.02|16042.02|10
1641913160000|2022-01-11 14:59:20|16168.99|16048.99|16170.92|16050.92|16170.92|16050.92|16168.99|16048.99|9
1641913170000|2022-01-11 14:59:30|16171.47|16051.47|16170.46|16050.46|16171.47|16051.47|16170.35|16050.35|10
1641913180000|2022-01-11 14:59:40|16170.9|16050.9|16170.53|16050.53|16170.9|16050.9|16169.8|16049.8|10
1641913190000|2022-01-11 14:59:50|16170.09|16050.09|16169.14|16049.14|16170.16|16050.16|16169.14|16049.14|10
1641913200000|2022-01-11 15:00:00|16169.06|16049.06|16165.85|16045.85|16169.98|16049.98|16165.85|16045.85|10
1641913210000|2022-01-11 15:00:10|16165.6|16045.6|16161.57|16041.57|16165.6|16045.6|16161.32|16041.32|10
1641913220000|2022-01-11 15:00:20|16161.5|16041.5|16162.96|16042.96|16163.2|16043.2|16161.5|16041.5|10
1641913230000|2022-01-11 15:00:30|16165.92|16045.92|16170.25|16050.25|16170.62|16050.62|16165.92|16045.92|10
1641913240000|2022-01-11 15:00:40|16170.4|16050.4|16187.78|16067.78|16187.78|16067.78|16170.4|16050.4|10
1641913250000|2022-01-11 15:00:50|16196.5|16076.5|16210.11|16090.11|16210.16|16090.16|16196.5|16076.5|10
1641913260000|2022-01-11 15:01:00|16211.53|16091.53|16219.04|16099.04|16219.04|16099.04|16211.53|16091.53|10
1641913270000|2022-01-11 15:01:10|16220.3|16100.3|16226.1|16106.1|16227.3|16107.3|16220.27|16100.27|9
1641913280000|2022-01-11 15:01:20|16228.27|16108.27|16235.84|16115.84|16235.84|16115.84|16228.27|16108.27|10
1641913290000|2022-01-11 15:01:30|16233.01|16113.01|16240.36|16120.36|16241.01|16121.01|16233.01|16113.01|10
1641913300000|2022-01-11 15:01:40|16240.22|16120.22|16241.54|16121.54|16241.54|16121.54|16238.79|16118.79|10
1641913310000|2022-01-11 15:01:50|16240|16120|16241.29|16121.29|16241.29|16121.29|16239.38|16119.38|10
1641913320000|2022-01-11 15:02:00|16241.39|16121.39|16245.43|16125.43|16245.47|16125.47|16240.9|16120.9|10
1641913330000|2022-01-11 15:02:10|16245.27|16125.27|16242.49|16122.49|16246.29|16126.29|16242.49|16122.49|10
1641913340000|2022-01-11 15:02:20|16241.47|16121.47|16240.15|16120.15|16242.09|16122.09|16240.15|16120.15|10
1641913350000|2022-01-11 15:02:30|16239.09|16119.09|16236.55|16116.55|16239.09|16119.09|16236.55|16116.55|10
1641913360000|2022-01-11 15:02:40|16236.16|16116.16|16233.78|16113.78|16236.99|16116.99|16233.78|16113.78|10
1641913370000|2022-01-11 15:02:50|16232.75|16112.75|16232.34|16112.34|16233.48|16113.48|16231.65|16111.65|10
1641913380000|2022-01-11 15:03:00|16232.46|16112.46|16230.89|16110.89|16233.2|16113.2|16230.89|16110.89|10
1641913390000|2022-01-11 15:03:10|16230.64|16110.64|16234.17|16114.17|16234.17|16114.17|16230.3|16110.3|10
1641913400000|2022-01-11 15:03:20|16236.23|16116.23|16239.93|16119.93|16240.81|16120.81|16236.23|16116.23|10
1641913410000|2022-01-11 15:03:30|16239.73|16119.73|16238.66|16118.66|16240.18|16120.18|16238.66|16118.66|10
1641913420000|2022-01-11 15:03:40|16238.82|16118.82|16238.08|16118.08|16238.82|16118.82|16237.44|16117.44|10
1641913430000|2022-01-11 15:03:50|16237.41|16117.41|16243.36|16123.36|16243.36|16123.36|16237.41|16117.41|10
1641913440000|2022-01-11 15:04:00|16243.35|16123.35|16250.29|16130.29|16250.29|16130.29|16243.33|16123.33|10
1641913450000|2022-01-11 15:04:10|16252.01|16132.01|16261.3|16141.3|16261.3|16141.3|16252.01|16132.01|10
1641913460000|2022-01-11 15:04:20|16261.68|16141.68|16268.25|16148.25|16268.25|16148.25|16261.68|16141.68|10
1641913470000|2022-01-11 15:04:30|16268.97|16148.97|16269.23|16149.23|16269.83|16149.83|16268.23|16148.23|10
1641913480000|2022-01-11 15:04:40|16270.35|16150.35|16271.47|16151.47|16271.89|16151.89|16270.35|16150.35|10
1641913490000|2022-01-11 15:04:50|16271.78|16151.78|16276.1|16156.1|16276.8|16156.8|16271.78|16151.78|10
1641913500000|2022-01-11 15:05:00|16276.04|16156.04|16285.93|16165.93|16285.93|16165.93|16276.04|16156.04|10
1641913510000|2022-01-11 15:05:10|16286.52|16166.52|16318.83|16198.83|16318.83|16198.83|16286.52|16166.52|10
1641913520000|2022-01-11 15:05:20|16334.01|16214.01|16324.07|16204.07|16334.01|16214.01|16324.07|16204.07|10
1641913530000|2022-01-11 15:05:30|16322.71|16202.71|16337.69|16217.69|16337.69|16217.69|16322.71|16202.71|10
1641913540000|2022-01-11 15:05:40|16337.3|16217.3|16338.75|16218.75|16339.56|16219.56|16337.3|16217.3|10
1641913550000|2022-01-11 15:05:50|16338.86|16218.86|16340.83|16220.83|16340.83|16220.83|16336.74|16216.74|10
1641913560000|2022-01-11 15:06:00|16341.02|16221.02|16354.77|16234.77|16355.44|16235.44|16341.02|16221.02|10
1641913570000|2022-01-11 15:06:10|16354.15|16234.15|16346.48|16226.48|16354.15|16234.15|16346.48|16226.48|10
1641913580000|2022-01-11 15:06:20|16345.77|16225.77|16349.87|16229.87|16350.35|16230.35|16345.5|16225.5|10
1641913590000|2022-01-11 15:06:30|16348.83|16228.83|16348.42|16228.42|16349.5|16229.5|16348.42|16228.42|10
1641913600000|2022-01-11 15:06:40|16348.76|16228.76|16346.5|16226.5|16348.76|16228.76|16346.5|16226.5|10
1641913610000|2022-01-11 15:06:50|16345.66|16225.66|16340.37|16220.37|16345.79|16225.79|16340.37|16220.37|10
1641913620000|2022-01-11 15:07:00|16340.77|16220.77|16340.28|16220.28|16340.77|16220.77|16338.97|16218.97|10
1641913630000|2022-01-11 15:07:10|16339.99|16219.99|16333.1|16213.1|16340.11|16220.11|16333.1|16213.1|10
1641913640000|2022-01-11 15:07:20|16333.84|16213.84|16337.18|16217.18|16337.18|16217.18|16333.84|16213.84|10
1641913650000|2022-01-11 15:07:30|16337.89|16217.89|16336.23|16216.23|16338.08|16218.08|16335.1|16215.1|10
1641913660000|2022-01-11 15:07:40|16336.57|16216.57|16337|16217|16337.15|16217.15|16336.17|16216.17|10
1641913670000|2022-01-11 15:07:50|16336.37|16216.37|16335.68|16215.68|16336.95|16216.95|16335.67|16215.67|10
1641913680000|2022-01-11 15:08:00|16335.51|16215.51|16332.17|16212.17|16335.51|16215.51|16332.17|16212.17|10
1641913690000|2022-01-11 15:08:10|16332.23|16212.23|16328.81|16208.81|16332.23|16212.23|16327.99|16207.99|10
1641913700000|2022-01-11 15:08:20|16328.15|16208.15|16325.15|16205.15|16328.15|16208.15|16325.15|16205.15|10
1641913710000|2022-01-11 15:08:30|16325.23|16205.23|16318.92|16198.92|16325.23|16205.23|16318.92|16198.92|10
1641913720000|2022-01-11 15:08:40|16317.83|16197.83|16314.04|16194.04|16317.83|16197.83|16314.04|16194.04|10
1641913730000|2022-01-11 15:08:50|16313.65|16193.65|16312.47|16192.47|16314.15|16194.15|16312.47|16192.47|10
1641913740000|2022-01-11 15:09:00|16312.4|16192.4|16311.4|16191.4|16312.4|16192.4|16311.4|16191.4|10
1641913750000|2022-01-11 15:09:10|16311.94|16191.94|16314.11|16194.11|16314.11|16194.11|16311.82|16191.82|10
1641913760000|2022-01-11 15:09:20|16314.56|16194.56|16319.7|16199.7|16319.7|16199.7|16314.56|16194.56|10
1641913770000|2022-01-11 15:09:30|16320.12|16200.12|16317.11|16197.11|16320.48|16200.48|16317.11|16197.11|10
1641913780000|2022-01-11 15:09:40|16316.13|16196.13|16314.12|16194.12|16316.13|16196.13|16312.75|16192.75|10
1641913790000|2022-01-11 15:09:50|16314.29|16194.29|16313.62|16193.62|16315.44|16195.44|16313.62|16193.62|10
1641913800000|2022-01-11 15:10:00|16312|16192|16311|16191|16312|16192|16309.84|16189.84|10
1641913810000|2022-01-11 15:10:10|16311.05|16191.05|16308.86|16188.86|16312.7|16192.7|16308.86|16188.86|10
1641913820000|2022-01-11 15:10:20|16308.81|16188.81|16311.93|16191.93|16311.93|16191.93|16308.81|16188.81|10
1641913830000|2022-01-11 15:10:30|16311.46|16191.46|16313.73|16193.73|16314.53|16194.53|16311.46|16191.46|10
1641913840000|2022-01-11 15:10:40|16312.63|16192.63|16308.63|16188.63|16312.63|16192.63|16308.63|16188.63|10
1641913850000|2022-01-11 15:10:50|16308.35|16188.35|16296.92|16176.92|16308.35|16188.35|16296.92|16176.92|10
1641913860000|2022-01-11 15:11:00|16296.86|16176.86|16293.83|16173.83|16296.86|16176.86|16293.83|16173.83|10
1641913870000|2022-01-11 15:11:10|16294.53|16174.53|16297.34|16177.34|16297.34|16177.34|16294.53|16174.53|10
1641913880000|2022-01-11 15:11:20|16297.38|16177.38|16292.96|16172.96|16297.53|16177.53|16291.27|16171.27|10
1641913890000|2022-01-11 15:11:30|16293.92|16173.92|16295.03|16175.03|16295.64|16175.64|16293.92|16173.92|10
1641913900000|2022-01-11 15:11:40|16295.49|16175.49|16294.69|16174.69|16295.49|16175.49|16294.32|16174.32|10
1641913910000|2022-01-11 15:11:50|16295.27|16175.27|16292.25|16172.25|16295.27|16175.27|16292.25|16172.25|9
1641913920000|2022-01-11 15:12:00|16291.35|16171.35|16288.75|16168.75|16291.35|16171.35|16288.75|16168.75|10
1641913930000|2022-01-11 15:12:10|16288.26|16168.26|16293.41|16173.41|16293.41|16173.41|16286.67|16166.67|10
1641913940000|2022-01-11 15:12:20|16294.75|16174.75|16304.1|16184.1|16304.1|16184.1|16294.64|16174.64|10
1641913950000|2022-01-11 15:12:30|16305.42|16185.42|16305.83|16185.83|16306.92|16186.92|16305.42|16185.42|10
1641913960000|2022-01-11 15:12:40|16304.74|16184.74|16302.82|16182.82|16304.8|16184.8|16302.82|16182.82|10
1641913970000|2022-01-11 15:12:50|16302.24|16182.24|16301.99|16181.99|16302.39|16182.39|16301.41|16181.41|10
1641913980000|2022-01-11 15:13:00|16302.04|16182.04|16299.79|16179.79|16302.25|16182.25|16299.79|16179.79|10
1641913990000|2022-01-11 15:13:10|16300.12|16180.12|16301.54|16181.54|16301.7|16181.7|16300.12|16180.12|10
1641914000000|2022-01-11 15:13:20|16301.37|16181.37|16297.22|16177.22|16301.37|16181.37|16297.22|16177.22|10
1641914010000|2022-01-11 15:13:30|16296.63|16176.63|16293.58|16173.58|16296.63|16176.63|16292.92|16172.92|10
1641914020000|2022-01-11 15:13:40|16294.05|16174.05|16289.55|16169.55|16294.05|16174.05|16289.55|16169.55|10
1641914030000|2022-01-11 15:13:50|16289.36|16169.36|16292.72|16172.72|16292.72|16172.72|16289.36|16169.36|10
1641914040000|2022-01-11 15:14:00|16292.91|16172.91|16291.24|16171.24|16293.26|16173.26|16290.86|16170.86|10
1641914050000|2022-01-11 15:14:10|16291.36|16171.36|16300.15|16180.15|16300.15|16180.15|16291.36|16171.36|10
1641914060000|2022-01-11 15:14:20|16300.08|16180.08|16303.53|16183.53|16303.53|16183.53|16300.08|16180.08|10
1641914070000|2022-01-11 15:14:30|16305.32|16185.32|16309.36|16189.36|16309.57|16189.57|16305.32|16185.32|10
1641914080000|2022-01-11 15:14:40|16309.99|16189.99|16314.13|16194.13|16314.57|16194.57|16309.99|16189.99|10
1641914090000|2022-01-11 15:14:50|16314.86|16194.86|16311.47|16191.47|16314.86|16194.86|16311.47|16191.47|10
1641914100000|2022-01-11 15:15:00|16311.75|16191.75|16312.46|16192.46|16312.46|16192.46|16311.35|16191.35|10
1641914110000|2022-01-11 15:15:10|16312.03|16192.03|16311.74|16191.74|16312.91|16192.91|16311.43|16191.43|10
1641914120000|2022-01-11 15:15:20|16311.7|16191.7|16304.45|16184.45|16311.73|16191.73|16304.45|16184.45|10
1641914130000|2022-01-11 15:15:30|16303.66|16183.66|16293.57|16173.57|16303.66|16183.66|16293.57|16173.57|10
1641914140000|2022-01-11 15:15:40|16293.04|16173.04|16286.13|16166.13|16293.04|16173.04|16286.13|16166.13|10
1641914150000|2022-01-11 15:15:50|16283.95|16163.95|16279.16|16159.16|16283.95|16163.95|16279.16|16159.16|10
1641914160000|2022-01-11 15:16:00|16279.36|16159.36|16278.63|16158.63|16279.36|16159.36|16276.62|16156.62|10
1641914170000|2022-01-11 15:16:10|16278.44|16158.44|16274.87|16154.87|16278.44|16158.44|16274.87|16154.87|10
1641914180000|2022-01-11 15:16:20|16275.14|16155.14|16273.89|16153.89|16275.53|16155.53|16273.42|16153.42|10
1641914190000|2022-01-11 15:16:30|16273.61|16153.61|16268.67|16148.67|16273.67|16153.67|16268.67|16148.67|10
1641914200000|2022-01-11 15:16:40|16268.33|16148.33|16264.41|16144.41|16268.33|16148.33|16264.12|16144.12|10
1641914210000|2022-01-11 15:16:50|16262.92|16142.92|16259.96|16139.96|16262.96|16142.96|16259.96|16139.96|10
1641914220000|2022-01-11 15:17:00|16259.19|16139.19|16259.17|16139.17|16259.89|16139.89|16258.5|16138.5|10
1641914230000|2022-01-11 15:17:10|16258.5|16138.5|16255.69|16135.69|16258.5|16138.5|16255.31|16135.31|10
1641914240000|2022-01-11 15:17:20|16255.63|16135.63|16254.81|16134.81|16256.01|16136.01|16254.81|16134.81|10
1641914250000|2022-01-11 15:17:30|16254.64|16134.64|16253.88|16133.88|16254.64|16134.64|16253.57|16133.57|9
1641914260000|2022-01-11 15:17:40|16253.53|16133.53|16253.07|16133.07|16253.78|16133.78|16253.04|16133.04|10
1641914270000|2022-01-11 15:17:50|16252.69|16132.69|16255.22|16135.22|16255.3|16135.3|16252.67|16132.67|10
1641914280000|2022-01-11 15:18:00|16255.97|16135.97|16261.38|16141.38|16261.38|16141.38|16255.97|16135.97|10
1641914290000|2022-01-11 15:18:10|16261.4|16141.4|16270.01|16150.01|16270.01|16150.01|16261.4|16141.4|10
1641914300000|2022-01-11 15:18:20|16274.55|16154.55|16279.16|16159.16|16279.37|16159.37|16274.55|16154.55|10
1641914310000|2022-01-11 15:18:30|16278.81|16158.81|16278.51|16158.51|16280.81|16160.81|16278.51|16158.51|10
1641914320000|2022-01-11 15:18:40|16277.15|16157.15|16274.31|16154.31|16277.54|16157.54|16274.31|16154.31|10
1641914330000|2022-01-11 15:18:50|16274.56|16154.56|16274.81|16154.81|16274.81|16154.81|16274|16154|10
1641914340000|2022-01-11 15:19:00|16274.75|16154.75|16273.44|16153.44|16274.86|16154.86|16273.44|16153.44|9
1641914350000|2022-01-11 15:19:10|16272.9|16152.9|16274.34|16154.34|16274.38|16154.38|16272.9|16152.9|9
1641914360000|2022-01-11 15:19:20|16274.29|16154.29|16276.95|16156.95|16276.95|16156.95|16274.22|16154.22|9
1641914370000|2022-01-11 15:19:30|16276.41|16156.41|16278.51|16158.51|16278.51|16158.51|16276.29|16156.29|10
1641914380000|2022-01-11 15:19:40|16278.54|16158.54|16279.23|16159.23|16279.66|16159.66|16278.54|16158.54|10
1641914390000|2022-01-11 15:19:50|16279.13|16159.13|16279.63|16159.63|16279.98|16159.98|16279.13|16159.13|10
1641914400000|2022-01-11 15:20:00|16279.56|16159.56|16279.69|16159.69|16280.17|16160.17|16279.44|16159.44|10
1641914410000|2022-01-11 15:20:10|16278.95|16158.95|16279.88|16159.88|16279.88|16159.88|16278.73|16158.73|10
1641914420000|2022-01-11 15:20:20|16279.91|16159.91|16279.24|16159.24|16280.25|16160.25|16279.22|16159.22|10
1641914430000|2022-01-11 15:20:30|16279.3|16159.3|16281.64|16161.64|16281.64|16161.64|16279.3|16159.3|10
1641914440000|2022-01-11 15:20:40|16281.63|16161.63|16277.7|16157.7|16281.63|16161.63|16277.7|16157.7|10
1641914450000|2022-01-11 15:20:50|16277.63|16157.63|16275.81|16155.81|16277.63|16157.63|16275.81|16155.81|10
1641914460000|2022-01-11 15:21:00|16275.73|16155.73|16279.02|16159.02|16279.02|16159.02|16275.67|16155.67|10
1641914470000|2022-01-11 15:21:10|16280.18|16160.18|16280.93|16160.93|16280.93|16160.93|16279.85|16159.85|10
1641914480000|2022-01-11 15:21:20|16281.36|16161.36|16283.87|16163.87|16283.87|16163.87|16281.36|16161.36|10
1641914490000|2022-01-11 15:21:30|16284.01|16164.01|16291.57|16171.57|16291.67|16171.67|16283.56|16163.56|10
1641914500000|2022-01-11 15:21:40|16291.5|16171.5|16291.34|16171.34|16291.96|16171.96|16291.07|16171.07|10
1641914510000|2022-01-11 15:21:50|16291.62|16171.62|16293.95|16173.95|16293.95|16173.95|16291.62|16171.62|10
1641914520000|2022-01-11 15:22:00|16293.7|16173.7|16295.29|16175.29|16295.29|16175.29|16293.7|16173.7|10
1641914530000|2022-01-11 15:22:10|16295.34|16175.34|16297.21|16177.21|16297.21|16177.21|16294.88|16174.88|10
1641914540000|2022-01-11 15:22:20|16296.59|16176.59|16293.95|16173.95|16296.59|16176.59|16293.87|16173.87|10
1641914550000|2022-01-11 15:22:30|16293.55|16173.55|16293.39|16173.39|16293.55|16173.55|16292.91|16172.91|10
1641914560000|2022-01-11 15:22:40|16292.75|16172.75|16292.99|16172.99|16293.43|16173.43|16292.75|16172.75|10
1641914570000|2022-01-11 15:22:50|16293.31|16173.31|16294.36|16174.36|16294.48|16174.48|16293.12|16173.12|9
1641914580000|2022-01-11 15:23:00|16294.31|16174.31|16294.12|16174.12|16294.42|16174.42|16292.47|16172.47|10
1641914590000|2022-01-11 15:23:10|16293.37|16173.37|16289.31|16169.31|16293.37|16173.37|16289.31|16169.31|10
1641914600000|2022-01-11 15:23:20|16289.19|16169.19|16287.63|16167.63|16289.19|16169.19|16287.63|16167.63|10
1641914610000|2022-01-11 15:23:30|16287.41|16167.41|16290.68|16170.68|16290.68|16170.68|16287.38|16167.38|10
1641914620000|2022-01-11 15:23:40|16290.76|16170.76|16290.89|16170.89|16290.89|16170.89|16290.32|16170.32|9
1641914630000|2022-01-11 15:23:50|16290.56|16170.56|16290.26|16170.26|16290.67|16170.67|16290.26|16170.26|10
1641914640000|2022-01-11 15:24:00|16290.23|16170.23|16291.45|16171.45|16291.6|16171.6|16290.23|16170.23|10
1641914650000|2022-01-11 15:24:10|16291.37|16171.37|16292.65|16172.65|16292.65|16172.65|16291.37|16171.37|9
1641914660000|2022-01-11 15:24:20|16292.5|16172.5|16292.72|16172.72|16293.02|16173.02|16292.09|16172.09|9
1641914670000|2022-01-11 15:24:30|16292.79|16172.79|16292.69|16172.69|16292.79|16172.79|16291.99|16171.99|8
1641914680000|2022-01-11 15:24:40|16293.01|16173.01|16294.93|16174.93|16294.93|16174.93|16292.71|16172.71|9
1641914690000|2022-01-11 15:24:50|16293.73|16173.73|16288.84|16168.84|16293.73|16173.73|16288.55|16168.55|10
1641914700000|2022-01-11 15:25:00|16288.9|16168.9|16287.1|16167.1|16288.9|16168.9|16287.1|16167.1|10
1641914710000|2022-01-11 15:25:10|16287.12|16167.12|16283.9|16163.9|16287.12|16167.12|16283.62|16163.62|10
1641914720000|2022-01-11 15:25:20|16284.03|16164.03|16282.72|16162.72|16284.07|16164.07|16282.68|16162.68|10
1641914730000|2022-01-11 15:25:30|16281.21|16161.21|16277.32|16157.32|16281.21|16161.21|16277.32|16157.32|10
1641914740000|2022-01-11 15:25:40|16275.75|16155.75|16266.52|16146.52|16275.75|16155.75|16266.52|16146.52|10
1641914750000|2022-01-11 15:25:50|16264.39|16144.39|16261.27|16141.27|16264.39|16144.39|16261.17|16141.17|10
1641914760000|2022-01-11 15:26:00|16260.63|16140.63|16256.77|16136.77|16260.63|16140.63|16256.77|16136.77|10
1641914770000|2022-01-11 15:26:10|16256.17|16136.17|16251.75|16131.75|16256.17|16136.17|16251.75|16131.75|10
1641914780000|2022-01-11 15:26:20|16252|16132|16249.28|16129.28|16252.22|16132.22|16249.23|16129.23|10
1641914790000|2022-01-11 15:26:30|16249.24|16129.24|16253.24|16133.24|16253.24|16133.24|16248.95|16128.95|10
1641914800000|2022-01-11 15:26:40|16253.23|16133.23|16254.43|16134.43|16254.43|16134.43|16253.14|16133.14|9
1641914810000|2022-01-11 15:26:50|16254.27|16134.27|16254.92|16134.92|16256.87|16136.87|16254.27|16134.27|10
1641914820000|2022-01-11 15:27:00|16254.32|16134.32|16253.68|16133.68|16254.32|16134.32|16253.06|16133.06|10
1641914830000|2022-01-11 15:27:10|16253.82|16133.82|16259.89|16139.89|16259.89|16139.89|16253.82|16133.82|10
1641914840000|2022-01-11 15:27:20|16261.13|16141.13|16263.61|16143.61|16263.71|16143.71|16261.13|16141.13|10
1641914850000|2022-01-11 15:27:30|16263.57|16143.57|16263.53|16143.53|16264.59|16144.59|16263.31|16143.31|9
1641914860000|2022-01-11 15:27:40|16263.33|16143.33|16265|16145|16265|16145|16263.31|16143.31|9
1641914870000|2022-01-11 15:27:50|16265.09|16145.09|16266.67|16146.67|16266.67|16146.67|16265.09|16145.09|10
1641914880000|2022-01-11 15:28:00|16265.97|16145.97|16264.5|16144.5|16265.97|16145.97|16264.34|16144.34|10
1641914890000|2022-01-11 15:28:10|16264.67|16144.67|16264.23|16144.23|16265.05|16145.05|16264.16|16144.16|10
1641914900000|2022-01-11 15:28:20|16263.53|16143.53|16264.41|16144.41|16264.41|16144.41|16262.72|16142.72|10
1641914910000|2022-01-11 15:28:30|16265|16145|16265.22|16145.22|16265.22|16145.22|16264.87|16144.87|10
1641914920000|2022-01-11 15:28:40|16265.67|16145.67|16269.09|16149.09|16269.09|16149.09|16265.67|16145.67|10
1641914930000|2022-01-11 15:28:50|16268.68|16148.68|16269.98|16149.98|16270.04|16150.04|16268.59|16148.59|10
1641914940000|2022-01-11 15:29:00|16270.2|16150.2|16270.37|16150.37|16271.29|16151.29|16270.2|16150.2|10
1641914950000|2022-01-11 15:29:10|16270.62|16150.62|16273.82|16153.82|16274.04|16154.04|16270.62|16150.62|10
1641914960000|2022-01-11 15:29:20|16274.25|16154.25|16275.24|16155.24|16275.24|16155.24|16274.25|16154.25|10
1641914970000|2022-01-11 15:29:30|16275.03|16155.03|16274.45|16154.45|16275.55|16155.55|16274.45|16154.45|9
1641914980000|2022-01-11 15:29:40|16274.43|16154.43|16270.22|16150.22|16274.43|16154.43|16270.22|16150.22|10
1641914990000|2022-01-11 15:29:50|16269.81|16149.81|16264.71|16144.71|16269.81|16149.81|16264.5|16144.5|10
1641915000000|2022-01-11 15:30:00|16262.96|16142.96|16264.33|16144.33|16264.68|16144.68|16262.66|16142.66|10
1641915010000|2022-01-11 15:30:10|16264.15|16144.15|16265.61|16145.61|16265.61|16145.61|16264.11|16144.11|9
1641915020000|2022-01-11 15:30:20|16265.47|16145.47|16268.49|16148.49|16268.67|16148.67|16265.47|16145.47|10
1641915030000|2022-01-11 15:30:30|16268.6|16148.6|16281.82|16161.82|16281.82|16161.82|16268.6|16148.6|10
1641915040000|2022-01-11 15:30:40|16283.05|16163.05|16294.65|16174.65|16294.65|16174.65|16283.05|16163.05|10
1641915050000|2022-01-11 15:30:50|16297.84|16177.84|16309.59|16189.59|16309.59|16189.59|16297.84|16177.84|10
1641915060000|2022-01-11 15:31:00|16310.63|16190.63|16309.8|16189.8|16314.01|16194.01|16309.8|16189.8|10
1641915070000|2022-01-11 15:31:10|16307.57|16187.57|16307.83|16187.83|16307.83|16187.83|16305.37|16185.37|10
1641915080000|2022-01-11 15:31:20|16307.72|16187.72|16308.22|16188.22|16309.79|16189.79|16307.72|16187.72|9
1641915090000|2022-01-11 15:31:30|16307.87|16187.87|16290.28|16170.28|16307.87|16187.87|16290.27|16170.27|10
1641915100000|2022-01-11 15:31:40|16290.32|16170.32|16284.38|16164.38|16290.37|16170.37|16284.38|16164.38|10
1641915110000|2022-01-11 15:31:50|16283.7|16163.7|16275.76|16155.76|16283.7|16163.7|16275.76|16155.76|10
1641915120000|2022-01-11 15:32:00|16275.95|16155.95|16273.92|16153.92|16275.95|16155.95|16272.54|16152.54|10
1641915130000|2022-01-11 15:32:10|16273.95|16153.95|16277.38|16157.38|16277.4|16157.4|16273.95|16153.95|10
1641915140000|2022-01-11 15:32:20|16279.24|16159.24|16281.83|16161.83|16281.92|16161.92|16278.92|16158.92|10
1641915150000|2022-01-11 15:32:30|16282.24|16162.24|16283.06|16163.06|16283.38|16163.38|16282.24|16162.24|9
1641915160000|2022-01-11 15:32:40|16284|16164|16285.87|16165.87|16286.52|16166.52|16284|16164|10
1641915170000|2022-01-11 15:32:50|16285.93|16165.93|16284.13|16164.13|16286.38|16166.38|16284.06|16164.06|10
1641915180000|2022-01-11 15:33:00|16284.18|16164.18|16286.94|16166.94|16286.94|16166.94|16283.58|16163.58|10
1641915190000|2022-01-11 15:33:10|16287.4|16167.4|16291.5|16171.5|16291.5|16171.5|16287.4|16167.4|10
1641915200000|2022-01-11 15:33:20|16291.4|16171.4|16289.86|16169.86|16292.81|16172.81|16289.86|16169.86|10
1641915210000|2022-01-11 15:33:30|16289.88|16169.88|16282.41|16162.41|16289.88|16169.88|16282.41|16162.41|10
1641915220000|2022-01-11 15:33:40|16282.77|16162.77|16283.79|16163.79|16283.9|16163.9|16282.77|16162.77|10
1641915230000|2022-01-11 15:33:50|16283.62|16163.62|16282.19|16162.19|16284.06|16164.06|16282.19|16162.19|10
1641915240000|2022-01-11 15:34:00|16278.6|16158.6|16269.79|16149.79|16278.6|16158.6|16269.12|16149.12|10
1641915250000|2022-01-11 15:34:10|16268.77|16148.77|16254.57|16134.57|16268.77|16148.77|16254.57|16134.57|10
1641915260000|2022-01-11 15:34:20|16253.37|16133.37|16248.81|16128.81|16253.37|16133.37|16248.81|16128.81|10
1641915270000|2022-01-11 15:34:30|16249.11|16129.11|16239.26|16119.26|16249.11|16129.11|16239.26|16119.26|10
1641915280000|2022-01-11 15:34:40|16239.1|16119.1|16238.9|16118.9|16240.22|16120.22|16238.76|16118.76|10
1641915290000|2022-01-11 15:34:50|16239.6|16119.6|16229.84|16109.84|16239.6|16119.6|16229.84|16109.84|10
1641915300000|2022-01-11 15:35:00|16228.26|16108.26|16224.07|16104.07|16228.26|16108.26|16223.49|16103.49|10
1641915310000|2022-01-11 15:35:10|16224.49|16104.49|16220.62|16100.62|16224.49|16104.49|16220.62|16100.62|10
1641915320000|2022-01-11 15:35:20|16220.36|16100.36|16212.99|16092.99|16220.36|16100.36|16212.99|16092.99|10
1641915330000|2022-01-11 15:35:30|16213.1|16093.1|16209.34|16089.34|16213.1|16093.1|16208.85|16088.85|10
1641915340000|2022-01-11 15:35:40|16209.71|16089.71|16213.47|16093.47|16213.47|16093.47|16209.71|16089.71|10
1641915350000|2022-01-11 15:35:50|16213.33|16093.33|16215.19|16095.19|16215.46|16095.46|16213.33|16093.33|10
1641915360000|2022-01-11 15:36:00|16215.89|16095.89|16221.13|16101.13|16221.13|16101.13|16215.89|16095.89|10
1641915370000|2022-01-11 15:36:10|16222.12|16102.12|16224.76|16104.76|16224.76|16104.76|16222.12|16102.12|9
1641915380000|2022-01-11 15:36:20|16224.55|16104.55|16224.43|16104.43|16225.65|16105.65|16224.27|16104.27|10
1641915390000|2022-01-11 15:36:30|16224.2|16104.2|16227.76|16107.76|16227.76|16107.76|16223.88|16103.88|10
1641915400000|2022-01-11 15:36:40|16228|16108|16225.85|16105.85|16228|16108|16225.52|16105.52|10
1641915410000|2022-01-11 15:36:50|16225.16|16105.16|16223.24|16103.24|16225.16|16105.16|16222.95|16102.95|10
1641915420000|2022-01-11 15:37:00|16223.03|16103.03|16226.71|16106.71|16226.71|16106.71|16223.03|16103.03|10
1641915430000|2022-01-11 15:37:10|16226.82|16106.82|16231.25|16111.25|16231.25|16111.25|16226.82|16106.82|8
1641915440000|2022-01-11 15:37:20|16231.83|16111.83|16234.41|16114.41|16234.41|16114.41|16231.83|16111.83|10
1641915450000|2022-01-11 15:37:30|16234.32|16114.32|16233.97|16113.97|16235.15|16115.15|16233.97|16113.97|9
1641915460000|2022-01-11 15:37:40|16234.3|16114.3|16231.57|16111.57|16234.3|16114.3|16231.57|16111.57|10
1641915470000|2022-01-11 15:37:50|16231.68|16111.68|16229.9|16109.9|16231.68|16111.68|16229.76|16109.76|10
1641915480000|2022-01-11 15:38:00|16230.4|16110.4|16229.84|16109.84|16230.81|16110.81|16229.84|16109.84|10
1641915490000|2022-01-11 15:38:10|16229.94|16109.94|16230.14|16110.14|16230.15|16110.15|16228.72|16108.72|10
1641915500000|2022-01-11 15:38:20|16230.4|16110.4|16230.47|16110.47|16230.76|16110.76|16229.6|16109.6|9
1641915510000|2022-01-11 15:38:30|16230.04|16110.04|16233.56|16113.56|16233.56|16113.56|16230.04|16110.04|10
1641915520000|2022-01-11 15:38:40|16234.12|16114.12|16235.41|16115.41|16235.73|16115.73|16234.12|16114.12|10
1641915530000|2022-01-11 15:38:50|16235.44|16115.44|16234.5|16114.5|16235.44|16115.44|16234.5|16114.5|10
1641915540000|2022-01-11 15:39:00|16234.37|16114.37|16234.43|16114.43|16234.43|16114.43|16233.47|16113.47|10
1641915550000|2022-01-11 15:39:10|16234.55|16114.55|16233.38|16113.38|16234.55|16114.55|16233.38|16113.38|10
1641915560000|2022-01-11 15:39:20|16233.71|16113.71|16234.36|16114.36|16234.36|16114.36|16233.71|16113.71|9
1641915570000|2022-01-11 15:39:30|16234.3|16114.3|16232.5|16112.5|16234.3|16114.3|16232.5|16112.5|10
1641915580000|2022-01-11 15:39:40|16232.86|16112.86|16230.17|16110.17|16233.56|16113.56|16230.17|16110.17|10
1641915590000|2022-01-11 15:39:50|16230.08|16110.08|16226.52|16106.52|16230.08|16110.08|16226.52|16106.52|10
1641915600000|2022-01-11 15:40:00|16226.25|16106.25|16223.63|16103.63|16226.25|16106.25|16223.22|16103.22|10
1641915610000|2022-01-11 15:40:10|16222.99|16102.99|16220.38|16100.38|16222.99|16102.99|16220.01|16100.01|10
1641915620000|2022-01-11 15:40:20|16219.95|16099.95|16216.33|16096.33|16219.95|16099.95|16216.33|16096.33|9
1641915630000|2022-01-11 15:40:30|16216.45|16096.45|16216.8|16096.8|16216.8|16096.8|16215.38|16095.38|9
1641915640000|2022-01-11 15:40:40|16218.27|16098.27|16218.26|16098.26|16219.3|16099.3|16218.19|16098.19|9
1641915650000|2022-01-11 15:40:50|16218.08|16098.08|16217.18|16097.18|16218.08|16098.08|16217.16|16097.16|10
1641915660000|2022-01-11 15:41:00|16217.29|16097.29|16216.52|16096.52|16217.42|16097.42|16216.52|16096.52|10
1641915670000|2022-01-11 15:41:10|16215.88|16095.88|16211.74|16091.74|16216.04|16096.04|16211.74|16091.74|10
1641915680000|2022-01-11 15:41:20|16210.42|16090.42|16203.06|16083.06|16210.42|16090.42|16203.06|16083.06|10
1641915690000|2022-01-11 15:41:30|16203.01|16083.01|16190.56|16070.56|16203.01|16083.01|16190.56|16070.56|10
1641915700000|2022-01-11 15:41:40|16188.94|16068.94|16179.75|16059.75|16188.94|16068.94|16179.75|16059.75|10
1641915710000|2022-01-11 15:41:50|16179.6|16059.6|16179.46|16059.46|16180.33|16060.33|16178.24|16058.24|10
1641915720000|2022-01-11 15:42:00|16179.57|16059.57|16178.15|16058.15|16179.73|16059.73|16177.94|16057.94|10
1641915730000|2022-01-11 15:42:10|16177.8|16057.8|16163.15|16043.15|16177.8|16057.8|16163.15|16043.15|10
1641915740000|2022-01-11 15:42:20|16162.92|16042.92|16154.51|16034.51|16162.92|16042.92|16154.51|16034.51|9
1641915750000|2022-01-11 15:42:30|16154.67|16034.67|16148.99|16028.99|16154.67|16034.67|16148.99|16028.99|10
1641915760000|2022-01-11 15:42:40|16149.3|16029.3|16154.44|16034.44|16154.44|16034.44|16149.3|16029.3|10
1641915770000|2022-01-11 15:42:50|16154.76|16034.76|16155.22|16035.22|16155.77|16035.77|16154.31|16034.31|10
1641915780000|2022-01-11 15:43:00|16155.89|16035.89|16157.7|16037.7|16159.17|16039.17|16155.89|16035.89|10
1641915790000|2022-01-11 15:43:10|16157.57|16037.57|16156.62|16036.62|16157.68|16037.68|16156.58|16036.58|10
1641915800000|2022-01-11 15:43:20|16156.05|16036.05|16155.32|16035.32|16156.09|16036.09|16154.43|16034.43|10
1641915810000|2022-01-11 15:43:30|16155.51|16035.51|16153.35|16033.35|16155.57|16035.57|16153.29|16033.29|10
1641915820000|2022-01-11 15:43:40|16153.67|16033.67|16152.1|16032.1|16153.67|16033.67|16152.04|16032.04|10
1641915830000|2022-01-11 15:43:50|16151.57|16031.57|16151.6|16031.6|16152.31|16032.31|16151.34|16031.34|10
1641915840000|2022-01-11 15:44:00|16152.07|16032.07|16152.33|16032.33|16152.33|16032.33|16151.63|16031.63|10
1641915850000|2022-01-11 15:44:10|16152.43|16032.43|16156.06|16036.06|16156.06|16036.06|16152.43|16032.43|9
1641915860000|2022-01-11 15:44:20|16156.14|16036.14|16156.57|16036.57|16156.77|16036.77|16155.61|16035.61|10
1641915870000|2022-01-11 15:44:30|16156.87|16036.87|16159.83|16039.83|16159.83|16039.83|16156.68|16036.68|10
1641915880000|2022-01-11 15:44:40|16160.91|16040.91|16163.93|16043.93|16165.19|16045.19|16160.91|16040.91|10
1641915890000|2022-01-11 15:44:50|16164.48|16044.48|16160.74|16040.74|16164.48|16044.48|16160.74|16040.74|10
1641915900000|2022-01-11 15:45:00|16160.43|16040.43|16158.28|16038.28|16160.43|16040.43|16158.17|16038.17|10
1641915910000|2022-01-11 15:45:10|16157.81|16037.81|16153.69|16033.69|16157.81|16037.81|16153.51|16033.51|10
1641915920000|2022-01-11 15:45:20|16152.96|16032.96|16158.9|16038.9|16158.9|16038.9|16152.96|16032.96|10
1641915930000|2022-01-11 15:45:30|16159.54|16039.54|16167.55|16047.55|16167.55|16047.55|16159.24|16039.24|10
1641915940000|2022-01-11 15:45:40|16168.4|16048.4|16182.37|16062.37|16182.37|16062.37|16168.4|16048.4|10
1641915950000|2022-01-11 15:45:50|16182.04|16062.04|16186.15|16066.15|16186.84|16066.84|16182.02|16062.02|10
1641915960000|2022-01-11 15:46:00|16186.1|16066.1|16182.88|16062.88|16186.14|16066.14|16182.88|16062.88|10
1641915970000|2022-01-11 15:46:10|16182.17|16062.17|16180.5|16060.5|16182.17|16062.17|16180.04|16060.04|10
1641915980000|2022-01-11 15:46:20|16181.01|16061.01|16184.57|16064.57|16184.91|16064.91|16181.01|16061.01|10
1641915990000|2022-01-11 15:46:30|16184.37|16064.37|16184.37|16064.37|16184.75|16064.75|16183.66|16063.66|10
1641916000000|2022-01-11 15:46:40|16184.76|16064.76|16183.2|16063.2|16184.93|16064.93|16182.64|16062.64|10
1641916010000|2022-01-11 15:46:50|16183.7|16063.7|16183.9|16063.9|16184.32|16064.32|16183.6|16063.6|10
1641916020000|2022-01-11 15:47:00|16184.3|16064.3|16184.19|16064.19|16184.71|16064.71|16183.12|16063.12|10
1641916030000|2022-01-11 15:47:10|16184.73|16064.73|16182.75|16062.75|16185.61|16065.61|16182.75|16062.75|9
1641916040000|2022-01-11 15:47:20|16183.26|16063.26|16181.36|16061.36|16183.63|16063.63|16181.36|16061.36|10
1641916050000|2022-01-11 15:47:30|16180.42|16060.42|16181.83|16061.83|16181.83|16061.83|16179.42|16059.42|10
1641916060000|2022-01-11 15:47:40|16181.58|16061.58|16183.39|16063.39|16184.06|16064.06|16181.58|16061.58|10
1641916070000|2022-01-11 15:47:50|16184.35|16064.35|16189.76|16069.76|16189.76|16069.76|16184.35|16064.35|10
1641916080000|2022-01-11 15:48:00|16189.47|16069.47|16193.98|16073.98|16193.98|16073.98|16189.47|16069.47|10
1641916090000|2022-01-11 15:48:10|16194.44|16074.44|16195.11|16075.11|16195.76|16075.76|16194.44|16074.44|10
1641916100000|2022-01-11 15:48:20|16195.39|16075.39|16197.58|16077.58|16197.73|16077.73|16194.97|16074.97|10
1641916110000|2022-01-11 15:48:30|16197.52|16077.52|16199.49|16079.49|16199.49|16079.49|16197.38|16077.38|10
1641916120000|2022-01-11 15:48:40|16199.73|16079.73|16199.63|16079.63|16200.22|16080.22|16199.04|16079.04|10
1641916130000|2022-01-11 15:48:50|16199.39|16079.39|16197.48|16077.48|16199.39|16079.39|16197.35|16077.35|10
1641916140000|2022-01-11 15:49:00|16197.33|16077.33|16196.92|16076.92|16198.09|16078.09|16196.92|16076.92|9
1641916150000|2022-01-11 15:49:10|16197.31|16077.31|16197.21|16077.21|16198.4|16078.4|16197.09|16077.09|10
1641916160000|2022-01-11 15:49:20|16196.2|16076.2|16196.12|16076.12|16196.35|16076.35|16195.39|16075.39|10
1641916170000|2022-01-11 15:49:30|16196.17|16076.17|16197|16077|16197.06|16077.06|16196.17|16076.17|9
1641916180000|2022-01-11 15:49:40|16196.93|16076.93|16194.73|16074.73|16196.93|16076.93|16194.73|16074.73|10
1641916190000|2022-01-11 15:49:50|16194.05|16074.05|16191.36|16071.36|16194.05|16074.05|16191.36|16071.36|10
1641916200000|2022-01-11 15:50:00|16191.06|16071.06|16188.2|16068.2|16191.06|16071.06|16188.2|16068.2|10
1641916210000|2022-01-11 15:50:10|16187.93|16067.93|16182.99|16062.99|16187.93|16067.93|16182.99|16062.99|10
1641916220000|2022-01-11 15:50:20|16182.68|16062.68|16177.52|16057.52|16182.68|16062.68|16177.18|16057.18|10
1641916230000|2022-01-11 15:50:30|16176.53|16056.53|16177.12|16057.12|16177.22|16057.22|16176.53|16056.53|10
1641916240000|2022-01-11 15:50:40|16176.14|16056.14|16177.12|16057.12|16177.12|16057.12|16175.76|16055.76|8
1641916250000|2022-01-11 15:50:50|16177.52|16057.52|16180.76|16060.76|16181.04|16061.04|16177.52|16057.52|10
1641916260000|2022-01-11 15:51:00|16180.4|16060.4|16179.69|16059.69|16180.4|16060.4|16178.85|16058.85|10
1641916270000|2022-01-11 15:51:10|16179.9|16059.9|16184.61|16064.61|16184.61|16064.61|16179.9|16059.9|10
1641916280000|2022-01-11 15:51:20|16185|16065|16186.2|16066.2|16186.2|16066.2|16184.94|16064.94|10
1641916290000|2022-01-11 15:51:30|16186.22|16066.22|16185.74|16065.74|16186.22|16066.22|16185.49|16065.49|9
1641916300000|2022-01-11 15:51:40|16187.9|16067.9|16187.68|16067.68|16188.05|16068.05|16187.36|16067.36|10
1641916310000|2022-01-11 15:51:50|16187.08|16067.08|16188.58|16068.58|16188.58|16068.58|16186.39|16066.39|9
1641916320000|2022-01-11 15:52:00|16189.02|16069.02|16189.37|16069.37|16189.65|16069.65|16188.95|16068.95|9
1641916330000|2022-01-11 15:52:10|16189.58|16069.58|16193.26|16073.26|16193.26|16073.26|16189.46|16069.46|9
1641916340000|2022-01-11 15:52:20|16192.9|16072.9|16195.34|16075.34|16195.82|16075.82|16192.9|16072.9|10
1641916350000|2022-01-11 15:52:30|16197.1|16077.1|16199.67|16079.67|16199.67|16079.67|16197.1|16077.1|10
1641916360000|2022-01-11 15:52:40|16199.49|16079.49|16200.93|16080.93|16201.42|16081.42|16199.49|16079.49|10
1641916370000|2022-01-11 15:52:50|16199.99|16079.99|16200.72|16080.72|16200.72|16080.72|16199.61|16079.61|9
1641916380000|2022-01-11 15:53:00|16200.86|16080.86|16201.52|16081.52|16201.53|16081.53|16200.78|16080.78|9
1641916390000|2022-01-11 15:53:10|16201.37|16081.37|16201.22|16081.22|16201.53|16081.53|16200.57|16080.57|10
1641916400000|2022-01-11 15:53:20|16201.33|16081.33|16201.3|16081.3|16201.41|16081.41|16200.86|16080.86|10
1641916410000|2022-01-11 15:53:30|16201.04|16081.04|16204.28|16084.28|16204.28|16084.28|16201.04|16081.04|10
1641916420000|2022-01-11 15:53:40|16204.55|16084.55|16205.38|16085.38|16205.38|16085.38|16204.55|16084.55|9
1641916430000|2022-01-11 15:53:50|16205.23|16085.23|16207.74|16087.74|16207.88|16087.88|16205.23|16085.23|10
1641916440000|2022-01-11 15:54:00|16207.61|16087.61|16211.14|16091.14|16211.14|16091.14|16207.61|16087.61|10
1641916450000|2022-01-11 15:54:10|16212.12|16092.12|16213.83|16093.83|16214.78|16094.78|16212.12|16092.12|9
1641916460000|2022-01-11 15:54:20|16214.97|16094.97|16215.75|16095.75|16216.14|16096.14|16214.97|16094.97|10
1641916470000|2022-01-11 15:54:30|16216.14|16096.14|16215.69|16095.69|16216.53|16096.53|16215.6|16095.6|9
1641916480000|2022-01-11 15:54:40|16215.56|16095.56|16214.2|16094.2|16215.56|16095.56|16214.2|16094.2|10
1641916490000|2022-01-11 15:54:50|16214.36|16094.36|16213.66|16093.66|16214.64|16094.64|16213.66|16093.66|9
1641916500000|2022-01-11 15:55:00|16212.9|16092.9|16218.03|16098.03|16218.03|16098.03|16212.9|16092.9|10
1641916510000|2022-01-11 15:55:10|16218.57|16098.57|16224.95|16104.95|16224.95|16104.95|16218.57|16098.57|10
1641916520000|2022-01-11 15:55:20|16225.09|16105.09|16228.19|16108.19|16228.33|16108.33|16225.09|16105.09|10
1641916530000|2022-01-11 15:55:30|16228.18|16108.18|16235.35|16115.35|16235.35|16115.35|16228.18|16108.18|10
1641916540000|2022-01-11 15:55:40|16236.41|16116.41|16239.27|16119.27|16239.69|16119.69|16236.41|16116.41|9
1641916550000|2022-01-11 15:55:50|16239.52|16119.52|16239.15|16119.15|16239.59|16119.59|16238.75|16118.75|10
1641916560000|2022-01-11 15:56:00|16239.62|16119.62|16238.35|16118.35|16240.07|16120.07|16238.35|16118.35|9
1641916570000|2022-01-11 15:56:10|16238.58|16118.58|16238.85|16118.85|16238.85|16118.85|16237.39|16117.39|10
1641916580000|2022-01-11 15:56:20|16239.03|16119.03|16233.81|16113.81|16239.03|16119.03|16233.81|16113.81|10
1641916590000|2022-01-11 15:56:30|16234.49|16114.49|16235.35|16115.35|16235.5|16115.5|16234.49|16114.49|9
1641916600000|2022-01-11 15:56:40|16235.31|16115.31|16234.74|16114.74|16235.41|16115.41|16234.5|16114.5|10
1641916610000|2022-01-11 15:56:50|16234.56|16114.56|16235.08|16115.08|16235.08|16115.08|16234.26|16114.26|9
1641916620000|2022-01-11 15:57:00|16235.04|16115.04|16235.03|16115.03|16235.7|16115.7|16234.94|16114.94|10
1641916630000|2022-01-11 15:57:10|16234.82|16114.82|16234.79|16114.79|16234.93|16114.93|16234.45|16114.45|9
1641916640000|2022-01-11 15:57:20|16235.37|16115.37|16235.53|16115.53|16236.08|16116.08|16235.12|16115.12|10
1641916650000|2022-01-11 15:57:30|16235.16|16115.16|16235.99|16115.99|16235.99|16115.99|16234.66|16114.66|10
1641916660000|2022-01-11 15:57:40|16235.75|16115.75|16240.83|16120.83|16240.83|16120.83|16235.5|16115.5|10
1641916670000|2022-01-11 15:57:50|16240.59|16120.59|16240.61|16120.61|16240.89|16120.89|16239.48|16119.48|10
1641916680000|2022-01-11 15:58:00|16240.54|16120.54|16239.92|16119.92|16240.74|16120.74|16239.92|16119.92|10
1641916690000|2022-01-11 15:58:10|16240.02|16120.02|16242.67|16122.67|16242.67|16122.67|16239.91|16119.91|10
1641916700000|2022-01-11 15:58:20|16242.8|16122.8|16245.34|16125.34|16245.34|16125.34|16242.8|16122.8|9
1641916710000|2022-01-11 15:58:30|16245.79|16125.79|16259.02|16139.02|16259.02|16139.02|16245.26|16125.26|10
1641916720000|2022-01-11 15:58:40|16261.5|16141.5|16269.15|16149.15|16269.47|16149.47|16261.5|16141.5|10
1641916730000|2022-01-11 15:58:50|16269.1|16149.1|16274.11|16154.11|16274.11|16154.11|16269.1|16149.1|10
1641916740000|2022-01-11 15:59:00|16273.35|16153.35|16272.59|16152.59|16273.5|16153.5|16272.03|16152.03|9
1641916750000|2022-01-11 15:59:10|16272.61|16152.61|16269.55|16149.55|16272.61|16152.61|16269.55|16149.55|10
1641916760000|2022-01-11 15:59:20|16268.63|16148.63|16264.14|16144.14|16268.63|16148.63|16264.14|16144.14|10
1641916770000|2022-01-11 15:59:30|16263.69|16143.69|16261.44|16141.44|16263.69|16143.69|16261.07|16141.07|10
1641916780000|2022-01-11 15:59:40|16261.83|16141.83|16262.22|16142.22|16262.22|16142.22|16260.63|16140.63|10
1641916790000|2022-01-11 15:59:50|16263.53|16143.53|16264.55|16144.55|16264.56|16144.56|16263.34|16143.34|10
1641916800000|2022-01-11 16:00:00|16265.04|16145.04|16271.12|16151.12|16271.12|16151.12|16265.04|16145.04|10
1641916810000|2022-01-11 16:00:10|16271.14|16151.14|16277.77|16157.77|16281.19|16161.19|16271.14|16151.14|10
1641916820000|2022-01-11 16:00:20|16277.94|16157.94|16272.56|16152.56|16277.94|16157.94|16271.99|16151.99|10
1641916830000|2022-01-11 16:00:30|16272.7|16152.7|16273.73|16153.73|16273.73|16153.73|16271.61|16151.61|9
1641916840000|2022-01-11 16:00:40|16273.01|16153.01|16274.3|16154.3|16275.43|16155.43|16273.01|16153.01|10
1641916850000|2022-01-11 16:00:50|16274.94|16154.94|16272.07|16152.07|16274.94|16154.94|16272.07|16152.07|10
1641916860000|2022-01-11 16:01:00|16271.71|16151.71|16271.26|16151.26|16271.75|16151.75|16270.68|16150.68|10
1641916870000|2022-01-11 16:01:10|16271.57|16151.57|16270.83|16150.83|16271.57|16151.57|16269.9|16149.9|10
1641916880000|2022-01-11 16:01:20|16271.03|16151.03|16273.28|16153.28|16273.28|16153.28|16271.03|16151.03|10
1641916890000|2022-01-11 16:01:30|16272.91|16152.91|16272.35|16152.35|16273.26|16153.26|16272.35|16152.35|8
1641916900000|2022-01-11 16:01:40|16272.81|16152.81|16272.51|16152.51|16272.81|16152.81|16272.19|16152.19|8
1641916910000|2022-01-11 16:01:50|16272.53|16152.53|16271.22|16151.22|16272.53|16152.53|16271.22|16151.22|10
1641916920000|2022-01-11 16:02:00|16271.11|16151.11|16271.13|16151.13|16271.16|16151.16|16270.57|16150.57|10
1641916930000|2022-01-11 16:02:10|16270.82|16150.82|16267.77|16147.77|16270.82|16150.82|16267.77|16147.77|10
1641916940000|2022-01-11 16:02:20|16267.08|16147.08|16262.76|16142.76|16267.08|16147.08|16262.76|16142.76|10
1641916950000|2022-01-11 16:02:30|16262.58|16142.58|16265.41|16145.41|16265.41|16145.41|16262.58|16142.58|10
1641916960000|2022-01-11 16:02:40|16270.36|16150.36|16270.17|16150.17|16270.76|16150.76|16269.94|16149.94|10
1641916970000|2022-01-11 16:02:50|16270.53|16150.53|16272.91|16152.91|16272.91|16152.91|16270.53|16150.53|10
1641916980000|2022-01-11 16:03:00|16272.97|16152.97|16278.78|16158.78|16279.04|16159.04|16272.97|16152.97|10
1641916990000|2022-01-11 16:03:10|16279.52|16159.52|16290.27|16170.27|16290.27|16170.27|16279.52|16159.52|9
1641917000000|2022-01-11 16:03:20|16295.44|16175.44|16305.97|16185.97|16305.97|16185.97|16295.44|16175.44|10
1641917010000|2022-01-11 16:03:30|16306.28|16186.28|16318.68|16198.68|16318.68|16198.68|16305.39|16185.39|10
1641917020000|2022-01-11 16:03:40|16320.91|16200.91|16324.55|16204.55|16324.73|16204.73|16320.91|16200.91|10
1641917030000|2022-01-11 16:03:50|16324.81|16204.81|16326.95|16206.95|16326.95|16206.95|16324.81|16204.81|10
1641917040000|2022-01-11 16:04:00|16326.7|16206.7|16331.72|16211.72|16331.72|16211.72|16326.7|16206.7|10
1641917050000|2022-01-11 16:04:10|16332.19|16212.19|16347.9|16227.9|16347.9|16227.9|16332.19|16212.19|10
1641917060000|2022-01-11 16:04:20|16348.43|16228.43|16356.97|16236.97|16356.97|16236.97|16348.43|16228.43|10
1641917070000|2022-01-11 16:04:30|16357.5|16237.5|16363.58|16243.58|16363.58|16243.58|16357.11|16237.11|10
1641917080000|2022-01-11 16:04:40|16367.14|16247.14|16368.31|16248.31|16370.94|16250.94|16367.14|16247.14|10
1641917090000|2022-01-11 16:04:50|16368.63|16248.63|16370.96|16250.96|16372.61|16252.61|16368.63|16248.63|10
1641917100000|2022-01-11 16:05:00|16370.64|16250.64|16371.33|16251.33|16372.35|16252.35|16368.91|16248.91|10
1641917110000|2022-01-11 16:05:10|16370.62|16250.62|16369.42|16249.42|16370.62|16250.62|16369.42|16249.42|10
1641917120000|2022-01-11 16:05:20|16370.25|16250.25|16374.75|16254.75|16375.9|16255.9|16370.25|16250.25|10
1641917130000|2022-01-11 16:05:30|16375.14|16255.14|16382.59|16262.59|16382.59|16262.59|16375.14|16255.14|10
1641917140000|2022-01-11 16:05:40|16382.69|16262.69|16384.73|16264.73|16386.09|16266.09|16382.69|16262.69|10
1641917150000|2022-01-11 16:05:50|16385.29|16265.29|16386.32|16266.32|16386.47|16266.47|16384.8|16264.8|10
1641917160000|2022-01-11 16:06:00|16386.58|16266.58|16386.39|16266.39|16387.94|16267.94|16386.21|16266.21|10
1641917170000|2022-01-11 16:06:10|16386.71|16266.71|16391.02|16271.02|16391.02|16271.02|16386.71|16266.71|10
1641917180000|2022-01-11 16:06:20|16391.6|16271.6|16391.58|16271.58|16393.18|16273.18|16391.47|16271.47|10
1641917190000|2022-01-11 16:06:30|16391.27|16271.27|16389.11|16269.11|16391.43|16271.43|16388.83|16268.83|10
1641917200000|2022-01-11 16:06:40|16389.03|16269.03|16397.36|16277.36|16397.36|16277.36|16389.03|16269.03|10
1641917210000|2022-01-11 16:06:50|16398.88|16278.88|16405.99|16285.99|16406.25|16286.25|16398.88|16278.88|10
1641917220000|2022-01-11 16:07:00|16405.81|16285.81|16414.02|16294.02|16414.02|16294.02|16405.14|16285.14|10
1641917230000|2022-01-11 16:07:10|16414.1|16294.1|16422.13|16302.13|16422.13|16302.13|16414.1|16294.1|10
1641917240000|2022-01-11 16:07:20|16421.08|16301.08|16425.98|16305.98|16425.98|16305.98|16420.34|16300.34|10
1641917250000|2022-01-11 16:07:30|16426.07|16306.07|16433.23|16313.23|16433.23|16313.23|16426.07|16306.07|10
1641917260000|2022-01-11 16:07:40|16434.02|16314.02|16434.26|16314.26|16435.42|16315.42|16433.88|16313.88|10
1641917270000|2022-01-11 16:07:50|16433.65|16313.65|16433.55|16313.55|16433.93|16313.93|16432.8|16312.8|10
1641917280000|2022-01-11 16:08:00|16435.11|16315.11|16434.19|16314.19|16436.43|16316.43|16434.19|16314.19|10
1641917290000|2022-01-11 16:08:10|16433.27|16313.27|16431.73|16311.73|16433.27|16313.27|16429.97|16309.97|10
1641917300000|2022-01-11 16:08:20|16433.1|16313.1|16438.98|16318.98|16438.98|16318.98|16431.11|16311.11|10
1641917310000|2022-01-11 16:08:30|16436.79|16316.79|16437.7|16317.7|16438.69|16318.69|16436.43|16316.43|10
1641917320000|2022-01-11 16:08:40|16437.49|16317.49|16439.27|16319.27|16439.27|16319.27|16436.13|16316.13|10
1641917330000|2022-01-11 16:08:50|16439.91|16319.91|16441.07|16321.07|16441.96|16321.96|16439.91|16319.91|10
1641917340000|2022-01-11 16:09:00|16443.21|16323.21|16441.16|16321.16|16443.87|16323.87|16441.16|16321.16|10
1641917350000|2022-01-11 16:09:10|16440.72|16320.72|16437.39|16317.39|16441.66|16321.66|16437.39|16317.39|10
1641917360000|2022-01-11 16:09:20|16435.85|16315.85|16434.81|16314.81|16435.85|16315.85|16434.19|16314.19|10
1641917370000|2022-01-11 16:09:30|16435.82|16315.82|16431.63|16311.63|16435.86|16315.86|16431.63|16311.63|10
1641917380000|2022-01-11 16:09:40|16430.86|16310.86|16425.29|16305.29|16430.86|16310.86|16425.29|16305.29|10
1641917390000|2022-01-11 16:09:50|16423.32|16303.32|16417.33|16297.33|16423.32|16303.32|16417.18|16297.18|10
1641917400000|2022-01-11 16:10:00|16417.06|16297.06|16416.84|16296.84|16418.2|16298.2|16416.4|16296.4|10
1641917410000|2022-01-11 16:10:10|16416.41|16296.41|16420.7|16300.7|16420.95|16300.95|16416.41|16296.41|10
1641917420000|2022-01-11 16:10:20|16420.74|16300.74|16429.55|16309.55|16429.55|16309.55|16420.74|16300.74|10
1641917430000|2022-01-11 16:10:30|16429.54|16309.54|16431.97|16311.97|16433.06|16313.06|16429.54|16309.54|10
1641917440000|2022-01-11 16:10:40|16432.48|16312.48|16431.49|16311.49|16432.48|16312.48|16429.76|16309.76|10
1641917450000|2022-01-11 16:10:50|16431.27|16311.27|16433.59|16313.59|16433.59|16313.59|16431.01|16311.01|10
1641917460000|2022-01-11 16:11:00|16433.48|16313.48|16433.57|16313.57|16435.42|16315.42|16433.48|16313.48|10
1641917470000|2022-01-11 16:11:10|16433.1|16313.1|16434.93|16314.93|16434.93|16314.93|16431.5|16311.5|10
1641917480000|2022-01-11 16:11:20|16435.8|16315.8|16439.08|16319.08|16439.08|16319.08|16435.8|16315.8|10
1641917490000|2022-01-11 16:11:30|16439.07|16319.07|16441.62|16321.62|16441.62|16321.62|16439.07|16319.07|10
1641917500000|2022-01-11 16:11:40|16441.68|16321.68|16442.95|16322.95|16443.39|16323.39|16441.68|16321.68|10
1641917510000|2022-01-11 16:11:50|16443.28|16323.28|16441.14|16321.14|16443.28|16323.28|16441.14|16321.14|10
1641917520000|2022-01-11 16:12:00|16439.98|16319.98|16437.6|16317.6|16439.98|16319.98|16436.04|16316.04|10
1641917530000|2022-01-11 16:12:10|16437.77|16317.77|16438.92|16318.92|16439.59|16319.59|16437.75|16317.75|10
1641917540000|2022-01-11 16:12:20|16439.55|16319.55|16445.17|16325.17|16445.17|16325.17|16439.55|16319.55|10
1641917550000|2022-01-11 16:12:30|16445.75|16325.75|16451.14|16331.14|16451.14|16331.14|16445.75|16325.75|10
1641917560000|2022-01-11 16:12:40|16451.68|16331.68|16456.44|16336.44|16456.44|16336.44|16451.26|16331.26|10
1641917570000|2022-01-11 16:12:50|16456.57|16336.57|16457.91|16337.91|16457.91|16337.91|16455.64|16335.64|10
1641917580000|2022-01-11 16:13:00|16458.6|16338.6|16462.6|16342.6|16463.01|16343.01|16458.6|16338.6|10
1641917590000|2022-01-11 16:13:10|16463.52|16343.52|16467.45|16347.45|16467.54|16347.54|16463.52|16343.52|10
1641917600000|2022-01-11 16:13:20|16467.95|16347.95|16470.99|16350.99|16470.99|16350.99|16467.94|16347.94|10
1641917610000|2022-01-11 16:13:30|16470.49|16350.49|16471.43|16351.43|16472.68|16352.68|16470.49|16350.49|10
1641917620000|2022-01-11 16:13:40|16471.83|16351.83|16478.5|16358.5|16478.5|16358.5|16471.83|16351.83|10
1641917630000|2022-01-11 16:13:50|16478.69|16358.69|16472.94|16352.94|16479.31|16359.31|16472.94|16352.94|10
1641917640000|2022-01-11 16:14:00|16471.32|16351.32|16469.24|16349.24|16471.32|16351.32|16469.24|16349.24|10
1641917650000|2022-01-11 16:14:10|16469.26|16349.26|16466.69|16346.69|16469.26|16349.26|16466.58|16346.58|10
1641917660000|2022-01-11 16:14:20|16465.79|16345.79|16463.23|16343.23|16465.79|16345.79|16463.23|16343.23|10
1641917670000|2022-01-11 16:14:30|16462.78|16342.78|16462.46|16342.46|16463.12|16343.12|16462.2|16342.2|10
1641917680000|2022-01-11 16:14:40|16462.71|16342.71|16461.06|16341.06|16462.74|16342.74|16461.06|16341.06|10
1641917690000|2022-01-11 16:14:50|16461.09|16341.09|16462.38|16342.38|16462.38|16342.38|16461.02|16341.02|10
1641917700000|2022-01-11 16:15:00|16463.46|16343.46|16471.17|16351.17|16471.17|16351.17|16463.46|16343.46|10
1641917710000|2022-01-11 16:15:10|16471.62|16351.62|16476.03|16356.03|16476.03|16356.03|16471.62|16351.62|10
1641917720000|2022-01-11 16:15:20|16478.33|16358.33|16484.85|16364.85|16484.85|16364.85|16478.23|16358.23|10
1641917730000|2022-01-11 16:15:30|16485.63|16365.63|16499.54|16379.54|16499.54|16379.54|16485.58|16365.58|10
1641917740000|2022-01-11 16:15:40|16499.55|16379.55|16498.81|16378.81|16500.06|16380.06|16498.57|16378.57|10
1641917750000|2022-01-11 16:15:50|16498.33|16378.33|16503.31|16383.31|16503.31|16383.31|16498.33|16378.33|10
1641917760000|2022-01-11 16:16:00|16504.67|16384.67|16516.8|16396.8|16517.05|16397.05|16504.67|16384.67|10
1641917770000|2022-01-11 16:16:10|16516.07|16396.07|16517.66|16397.66|16517.66|16397.66|16514.86|16394.86|10
1641917780000|2022-01-11 16:16:20|16517.11|16397.11|16525.76|16405.76|16525.76|16405.76|16516.87|16396.87|10
1641917790000|2022-01-11 16:16:30|16526.14|16406.14|16525.28|16405.28|16526.14|16406.14|16523.17|16403.17|10
1641917800000|2022-01-11 16:16:40|16524.76|16404.76|16524.21|16404.21|16525.71|16405.71|16523.52|16403.52|10
1641917810000|2022-01-11 16:16:50|16523.25|16403.25|16513.89|16393.89|16523.25|16403.25|16513.89|16393.89|10
1641917820000|2022-01-11 16:17:00|16513.29|16393.29|16504.34|16384.34|16513.37|16393.37|16504.34|16384.34|10
1641917830000|2022-01-11 16:17:10|16503.01|16383.01|16505.52|16385.52|16505.52|16385.52|16502.07|16382.07|10
1641917840000|2022-01-11 16:17:20|16505.78|16385.78|16508.95|16388.95|16508.95|16388.95|16505.78|16385.78|10
1641917850000|2022-01-11 16:17:30|16510.09|16390.09|16512.05|16392.05|16512.19|16392.19|16510.09|16390.09|10
1641917860000|2022-01-11 16:17:40|16512.5|16392.5|16522.26|16402.26|16522.26|16402.26|16511.84|16391.84|10
1641917870000|2022-01-11 16:17:50|16523.72|16403.72|16527.98|16407.98|16527.98|16407.98|16523.72|16403.72|10
1641917880000|2022-01-11 16:18:00|16527.3|16407.3|16536.39|16416.39|16536.39|16416.39|16527.05|16407.05|10
1641917890000|2022-01-11 16:18:10|16536.78|16416.78|16532.13|16412.13|16536.78|16416.78|16532.13|16412.13|10
1641917900000|2022-01-11 16:18:20|16532.15|16412.15|16529.5|16409.5|16532.15|16412.15|16529.18|16409.18|10
1641917910000|2022-01-11 16:18:30|16529.41|16409.41|16528|16408|16529.66|16409.66|16527.5|16407.5|10
1641917920000|2022-01-11 16:18:40|16527.61|16407.61|16529.3|16409.3|16529.3|16409.3|16527.61|16407.61|10
1641917930000|2022-01-11 16:18:50|16529.55|16409.55|16529.66|16409.66|16529.66|16409.66|16528.38|16408.38|10
1641917940000|2022-01-11 16:19:00|16529.89|16409.89|16534.19|16414.19|16534.19|16414.19|16529.54|16409.54|10
1641917950000|2022-01-11 16:19:10|16534.77|16414.77|16540.86|16420.86|16540.86|16420.86|16534.77|16414.77|10
1641917960000|2022-01-11 16:19:20|16540.5|16420.5|16539.89|16419.89|16541.98|16421.98|16539.89|16419.89|9
1641917970000|2022-01-11 16:19:30|16538.73|16418.73|16533.26|16413.26|16538.73|16418.73|16532.15|16412.15|10
1641917980000|2022-01-11 16:19:40|16531.9|16411.9|16532.26|16412.26|16534.23|16414.23|16531.9|16411.9|10
1641917990000|2022-01-11 16:19:50|16532.85|16412.85|16532.84|16412.84|16535.39|16415.39|16532.84|16412.84|10
1641918000000|2022-01-11 16:20:00|16532.53|16412.53|16533.01|16413.01|16533.85|16413.85|16532.41|16412.41|10
1641918010000|2022-01-11 16:20:10|16531.55|16411.55|16525.48|16405.48|16532.01|16412.01|16525.48|16405.48|10
1641918020000|2022-01-11 16:20:20|16524.79|16404.79|16516.82|16396.82|16524.79|16404.79|16516.82|16396.82|9
1641918030000|2022-01-11 16:20:30|16517.15|16397.15|16511.77|16391.77|16517.15|16397.15|16511.77|16391.77|10
1641918040000|2022-01-11 16:20:40|16510.99|16390.99|16506.66|16386.66|16510.99|16390.99|16506.29|16386.29|10
1641918050000|2022-01-11 16:20:50|16506.29|16386.29|16502.45|16382.45|16506.29|16386.29|16502.1|16382.1|10
1641918060000|2022-01-11 16:21:00|16500.9|16380.9|16503.65|16383.65|16503.93|16383.93|16500.9|16380.9|10
1641918070000|2022-01-11 16:21:10|16502.95|16382.95|16505.44|16385.44|16505.84|16385.84|16502.95|16382.95|10
1641918080000|2022-01-11 16:21:20|16505.78|16385.78|16504.61|16384.61|16506.69|16386.69|16503.34|16383.34|10
1641918090000|2022-01-11 16:21:30|16504.3|16384.3|16502.63|16382.63|16504.5|16384.5|16501.67|16381.67|8
1641918100000|2022-01-11 16:21:40|16502.41|16382.41|16508.15|16388.15|16508.15|16388.15|16502.41|16382.41|9
1641918110000|2022-01-11 16:21:50|16508.28|16388.28|16515.36|16395.36|16515.36|16395.36|16508.19|16388.19|10
1641918120000|2022-01-11 16:22:00|16516.49|16396.49|16520.32|16400.32|16520.32|16400.32|16515.46|16395.46|10
1641918130000|2022-01-11 16:22:10|16520.4|16400.4|16521.77|16401.77|16522.43|16402.43|16519.7|16399.7|9
1641918140000|2022-01-11 16:22:20|16521.63|16401.63|16519.64|16399.64|16522.08|16402.08|16518.92|16398.92|10
1641918150000|2022-01-11 16:22:30|16519.38|16399.38|16520.84|16400.84|16520.84|16400.84|16518.61|16398.61|9
1641918160000|2022-01-11 16:22:40|16520.82|16400.82|16520.55|16400.55|16520.82|16400.82|16519.16|16399.16|10
1641918170000|2022-01-11 16:22:50|16521.37|16401.37|16523.02|16403.02|16524.75|16404.75|16521.37|16401.37|10
1641918180000|2022-01-11 16:23:00|16523.36|16403.36|16521.65|16401.65|16523.69|16403.69|16521.65|16401.65|10
1641918190000|2022-01-11 16:23:10|16521.06|16401.06|16522.18|16402.18|16522.18|16402.18|16520.76|16400.76|10
1641918200000|2022-01-11 16:23:20|16522.04|16402.04|16518.58|16398.58|16522.04|16402.04|16518.58|16398.58|10
1641918210000|2022-01-11 16:23:30|16517.77|16397.77|16513.51|16393.51|16517.77|16397.77|16513.51|16393.51|9
1641918220000|2022-01-11 16:23:40|16513.53|16393.53|16511.78|16391.78|16513.53|16393.53|16511.78|16391.78|10
1641918230000|2022-01-11 16:23:50|16512.37|16392.37|16511.72|16391.72|16512.55|16392.55|16511.72|16391.72|9
1641918240000|2022-01-11 16:24:00|16510.93|16390.93|16509.18|16389.18|16511.25|16391.25|16509.18|16389.18|10
1641918250000|2022-01-11 16:24:10|16508.94|16388.94|16511.05|16391.05|16511.1|16391.1|16508.94|16388.94|10
1641918260000|2022-01-11 16:24:20|16511.67|16391.67|16511.06|16391.06|16512.55|16392.55|16511.06|16391.06|10
1641918270000|2022-01-11 16:24:30|16511.17|16391.17|16511.73|16391.73|16511.73|16391.73|16510.69|16390.69|10
1641918280000|2022-01-11 16:24:40|16511.39|16391.39|16510.69|16390.69|16511.48|16391.48|16510.23|16390.23|10
1641918290000|2022-01-11 16:24:50|16510.8|16390.8|16510.75|16390.75|16510.8|16390.8|16510.29|16390.29|8
1641918300000|2022-01-11 16:25:00|16510.71|16390.71|16513.6|16393.6|16513.6|16393.6|16510.71|16390.71|10
1641918310000|2022-01-11 16:25:10|16513.73|16393.73|16512.89|16392.89|16514.1|16394.1|16512.89|16392.89|10
1641918320000|2022-01-11 16:25:20|16513.37|16393.37|16513.3|16393.3|16513.51|16393.51|16513.05|16393.05|10
1641918330000|2022-01-11 16:25:30|16513.17|16393.17|16512.6|16392.6|16513.17|16393.17|16512.13|16392.13|10
1641918340000|2022-01-11 16:25:40|16512.66|16392.66|16513.6|16393.6|16513.6|16393.6|16512.66|16392.66|10
1641918350000|2022-01-11 16:25:50|16513.68|16393.68|16515.96|16395.96|16515.96|16395.96|16513.67|16393.67|10
1641918360000|2022-01-11 16:26:00|16515.7|16395.7|16516.82|16396.82|16516.82|16396.82|16515.7|16395.7|10
1641918370000|2022-01-11 16:26:10|16517.15|16397.15|16517.14|16397.14|16517.66|16397.66|16515.99|16395.99|9
1641918380000|2022-01-11 16:26:20|16517.5|16397.5|16515.39|16395.39|16517.5|16397.5|16515.39|16395.39|10
1641918390000|2022-01-11 16:26:30|16514.56|16394.56|16509.53|16389.53|16514.56|16394.56|16509.53|16389.53|10
1641918400000|2022-01-11 16:26:40|16508.91|16388.91|16507.58|16387.58|16508.91|16388.91|16506.75|16386.75|10
1641918410000|2022-01-11 16:26:50|16507.45|16387.45|16504.74|16384.74|16507.45|16387.45|16504.74|16384.74|9
1641918420000|2022-01-11 16:27:00|16505.12|16385.12|16503.96|16383.96|16505.35|16385.35|16503.23|16383.23|10
1641918430000|2022-01-11 16:27:10|16504.57|16384.57|16516.84|16396.84|16516.84|16396.84|16504.57|16384.57|10
1641918440000|2022-01-11 16:27:20|16519.16|16399.16|16524.75|16404.75|16524.75|16404.75|16519.16|16399.16|10
1641918450000|2022-01-11 16:27:30|16526.04|16406.04|16528.58|16408.58|16528.58|16408.58|16526.04|16406.04|10
1641918460000|2022-01-11 16:27:40|16530.49|16410.49|16530.3|16410.3|16531.26|16411.26|16530.3|16410.3|10
1641918470000|2022-01-11 16:27:50|16530.48|16410.48|16531.77|16411.77|16532.13|16412.13|16530.23|16410.23|10
1641918480000|2022-01-11 16:28:00|16532.15|16412.15|16532.63|16412.63|16532.63|16412.63|16531.68|16411.68|10
1641918490000|2022-01-11 16:28:10|16532.78|16412.78|16537.72|16417.72|16537.72|16417.72|16532.78|16412.78|10
1641918500000|2022-01-11 16:28:20|16538.46|16418.46|16547.01|16427.01|16547.01|16427.01|16538.46|16418.46|10
1641918510000|2022-01-11 16:28:30|16547.7|16427.7|16551.91|16431.91|16551.91|16431.91|16547.7|16427.7|10
1641918520000|2022-01-11 16:28:40|16552.82|16432.82|16554.44|16434.44|16555.52|16435.52|16552.65|16432.65|10
1641918530000|2022-01-11 16:28:50|16553.52|16433.52|16551.8|16431.8|16553.57|16433.57|16551.8|16431.8|9
1641918540000|2022-01-11 16:29:00|16551.44|16431.44|16548.9|16428.9|16551.44|16431.44|16548.89|16428.89|10
1641918550000|2022-01-11 16:29:10|16548.69|16428.69|16547.29|16427.29|16548.69|16428.69|16547.28|16427.28|10
1641918560000|2022-01-11 16:29:20|16547.19|16427.19|16550.83|16430.83|16551.06|16431.06|16547.19|16427.19|10
1641918570000|2022-01-11 16:29:30|16551.63|16431.63|16552.22|16432.22|16552.29|16432.29|16551.63|16431.63|10
1641918580000|2022-01-11 16:29:40|16552.44|16432.44|16553.55|16433.55|16553.55|16433.55|16552.44|16432.44|9
1641918590000|2022-01-11 16:29:50|16553.76|16433.76|16556.45|16436.45|16557.16|16437.16|16553.75|16433.75|10
1641918600000|2022-01-11 16:30:00|16557.66|16437.66|16560.98|16440.98|16560.98|16440.98|16557|16437|10
1641918610000|2022-01-11 16:30:10|16561.83|16441.83|16562.25|16442.25|16562.25|16442.25|16560.83|16440.83|10
1641918620000|2022-01-11 16:30:20|16562.47|16442.47|16561.16|16441.16|16562.53|16442.53|16560.62|16440.62|10
1641918630000|2022-01-11 16:30:30|16560.35|16440.35|16564.61|16444.61|16564.61|16444.61|16560.35|16440.35|10
1641918640000|2022-01-11 16:30:40|16565.19|16445.19|16580.39|16460.39|16580.39|16460.39|16565.19|16445.19|10
1641918650000|2022-01-11 16:30:50|16587.3|16467.3|16597.71|16477.71|16600.81|16480.81|16587.3|16467.3|10
1641918660000|2022-01-11 16:31:00|16598|16478|16596.01|16476.01|16598.7|16478.7|16596.01|16476.01|10
1641918670000|2022-01-11 16:31:10|16595.8|16475.8|16597.47|16477.47|16597.47|16477.47|16594.9|16474.9|10
1641918680000|2022-01-11 16:31:20|16597.6|16477.6|16596.63|16476.63|16598.23|16478.23|16596.22|16476.22|10
1641918690000|2022-01-11 16:31:30|16595.49|16475.49|16592.49|16472.49|16595.49|16475.49|16592.49|16472.49|10
1641918700000|2022-01-11 16:31:40|16592.09|16472.09|16592.66|16472.66|16592.66|16472.66|16591.13|16471.13|10
1641918710000|2022-01-11 16:31:50|16592.61|16472.61|16588.22|16468.22|16592.61|16472.61|16588.22|16468.22|10
1641918720000|2022-01-11 16:32:00|16587.74|16467.74|16587.98|16467.98|16588.15|16468.15|16585.85|16465.85|9
1641918730000|2022-01-11 16:32:10|16588.37|16468.37|16588.06|16468.06|16588.47|16468.47|16587.35|16467.35|10
1641918740000|2022-01-11 16:32:20|16588.35|16468.35|16590.97|16470.97|16590.97|16470.97|16588.35|16468.35|10
1641918750000|2022-01-11 16:32:30|16590.5|16470.5|16596.07|16476.07|16596.07|16476.07|16588.46|16468.46|10
1641918760000|2022-01-11 16:32:40|16597.03|16477.03|16598.27|16478.27|16598.42|16478.42|16596.98|16476.98|10
1641918770000|2022-01-11 16:32:50|16598.22|16478.22|16600.14|16480.14|16600.14|16480.14|16596.99|16476.99|10
1641918780000|2022-01-11 16:33:00|16600.24|16480.24|16597.61|16477.61|16600.24|16480.24|16596.54|16476.54|10
1641918790000|2022-01-11 16:33:10|16597.1|16477.1|16600.48|16480.48|16600.48|16480.48|16597.1|16477.1|10
1641918800000|2022-01-11 16:33:20|16599.9|16479.9|16600.99|16480.99|16601.34|16481.34|16599.7|16479.7|10
1641918810000|2022-01-11 16:33:30|16599.46|16479.46|16597.76|16477.76|16599.46|16479.46|16597.66|16477.66|10
1641918820000|2022-01-11 16:33:40|16598.24|16478.24|16602.33|16482.33|16602.33|16482.33|16598.24|16478.24|10
1641918830000|2022-01-11 16:33:50|16601.74|16481.74|16602.26|16482.26|16602.26|16482.26|16601.74|16481.74|10
1641918840000|2022-01-11 16:34:00|16602.33|16482.33|16607.7|16487.7|16607.7|16487.7|16602.33|16482.33|10
1641918850000|2022-01-11 16:34:10|16610.31|16490.31|16612.31|16492.31|16612.31|16492.31|16609.77|16489.77|10
1641918860000|2022-01-11 16:34:20|16613.11|16493.11|16617.98|16497.98|16617.99|16497.99|16613.11|16493.11|9
1641918870000|2022-01-11 16:34:30|16618|16498|16618.35|16498.35|16618.65|16498.65|16617.16|16497.16|10
1641918880000|2022-01-11 16:34:40|16618.54|16498.54|16621.25|16501.25|16621.82|16501.82|16618.54|16498.54|10
1641918890000|2022-01-11 16:34:50|16621.76|16501.76|16622.82|16502.82|16623.14|16503.14|16621.55|16501.55|9
1641918900000|2022-01-11 16:35:00|16622.72|16502.72|16625.3|16505.3|16625.3|16505.3|16621.56|16501.56|10
1641918910000|2022-01-11 16:35:10|16625.24|16505.24|16628.25|16508.25|16628.25|16508.25|16625.14|16505.14|10
1641918920000|2022-01-11 16:35:20|16630.94|16510.94|16636.8|16516.8|16636.91|16516.91|16630.94|16510.94|10
1641918930000|2022-01-11 16:35:30|16635.41|16515.41|16629.52|16509.52|16635.41|16515.41|16629.02|16509.02|10
1641918940000|2022-01-11 16:35:40|16629.49|16509.49|16629.46|16509.46|16629.49|16509.49|16628.57|16508.57|10
1641918950000|2022-01-11 16:35:50|16629.12|16509.12|16631.14|16511.14|16631.14|16511.14|16628.66|16508.66|10
1641918960000|2022-01-11 16:36:00|16631.08|16511.08|16635.73|16515.73|16635.73|16515.73|16631.08|16511.08|10
1641918970000|2022-01-11 16:36:10|16636.64|16516.64|16636.01|16516.01|16637.49|16517.49|16635.24|16515.24|10
1641918980000|2022-01-11 16:36:20|16636.41|16516.41|16639.06|16519.06|16639.06|16519.06|16636.41|16516.41|10
1641918990000|2022-01-11 16:36:30|16640.64|16520.64|16647.37|16527.37|16647.37|16527.37|16640.64|16520.64|10
1641919000000|2022-01-11 16:36:40|16647.97|16527.97|16654.01|16534.01|16654.31|16534.31|16647.97|16527.97|10
1641919010000|2022-01-11 16:36:50|16653.84|16533.84|16658.28|16538.28|16658.28|16538.28|16653.84|16533.84|10
1641919020000|2022-01-11 16:37:00|16658.98|16538.98|16664.45|16544.45|16664.45|16544.45|16658.98|16538.98|10
1641919030000|2022-01-11 16:37:10|16664.23|16544.23|16663.05|16543.05|16664.38|16544.38|16662.97|16542.97|10
1641919040000|2022-01-11 16:37:20|16663.19|16543.19|16661.59|16541.59|16663.56|16543.56|16661.59|16541.59|10
1641919050000|2022-01-11 16:37:30|16661.68|16541.68|16668.03|16548.03|16668.03|16548.03|16661.68|16541.68|10
1641919060000|2022-01-11 16:37:40|16667.65|16547.65|16671.57|16551.57|16671.57|16551.57|16666.36|16546.36|10
1641919070000|2022-01-11 16:37:50|16671.08|16551.08|16673.35|16553.35|16674.09|16554.09|16671.08|16551.08|10
1641919080000|2022-01-11 16:38:00|16674.19|16554.19|16685.52|16565.52|16685.52|16565.52|16674.19|16554.19|10
1641919090000|2022-01-11 16:38:10|16688.45|16568.45|16693.47|16573.47|16694.63|16574.63|16688.45|16568.45|10
1641919100000|2022-01-11 16:38:20|16693.08|16573.08|16692.35|16572.35|16694.19|16574.19|16692.35|16572.35|10
1641919110000|2022-01-11 16:38:30|16691.57|16571.57|16693.32|16573.32|16693.49|16573.49|16691.57|16571.57|10
1641919120000|2022-01-11 16:38:40|16693.67|16573.67|16697.18|16577.18|16697.18|16577.18|16693.66|16573.66|10
1641919130000|2022-01-11 16:38:50|16697.9|16577.9|16695.74|16575.74|16697.95|16577.95|16695.73|16575.73|10
1641919140000|2022-01-11 16:39:00|16696.25|16576.25|16698.69|16578.69|16698.69|16578.69|16696.25|16576.25|10
1641919150000|2022-01-11 16:39:10|16695.84|16575.84|16691.87|16571.87|16695.84|16575.84|16690.91|16570.91|10
1641919160000|2022-01-11 16:39:20|16691.84|16571.84|16695.07|16575.07|16695.07|16575.07|16691.84|16571.84|9
1641919170000|2022-01-11 16:39:30|16697.99|16577.99|16711.26|16591.26|16712.71|16592.71|16697.99|16577.99|10
1641919180000|2022-01-11 16:39:40|16711.73|16591.73|16710.57|16590.57|16713.89|16593.89|16710.57|16590.57|10
1641919190000|2022-01-11 16:39:50|16710.09|16590.09|16711.05|16591.05|16711.31|16591.31|16709.52|16589.52|10
1641919200000|2022-01-11 16:40:00|16711.04|16591.04|16723.96|16603.96|16723.96|16603.96|16711.04|16591.04|9
1641919210000|2022-01-11 16:40:10|16725.3|16605.3|16732.9|16612.9|16732.9|16612.9|16725.3|16605.3|9
1641919220000|2022-01-11 16:40:20|16733.5|16613.5|16733.12|16613.12|16735.02|16615.02|16730.66|16610.66|10
1641919230000|2022-01-11 16:40:30|16737.74|16617.74|16746.16|16626.16|16746.16|16626.16|16737.74|16617.74|10
1641919240000|2022-01-11 16:40:40|16745.68|16625.68|16743.84|16623.84|16746.61|16626.61|16743.84|16623.84|10
1641919250000|2022-01-11 16:40:50|16743.09|16623.09|16736.31|16616.31|16743.09|16623.09|16735.95|16615.95|10
1641919260000|2022-01-11 16:41:00|16736.3|16616.3|16738.52|16618.52|16738.52|16618.52|16736.28|16616.28|10
1641919270000|2022-01-11 16:41:10|16738.47|16618.47|16744.22|16624.22|16744.8|16624.8|16738.47|16618.47|10
1641919280000|2022-01-11 16:41:20|16745.08|16625.08|16749.97|16629.97|16752.37|16632.37|16745.08|16625.08|10
1641919290000|2022-01-11 16:41:30|16750.67|16630.67|16745.76|16625.76|16750.67|16630.67|16745.52|16625.52|10
1641919300000|2022-01-11 16:41:40|16744.68|16624.68|16743.03|16623.03|16746.57|16626.57|16743.03|16623.03|10
1641919310000|2022-01-11 16:41:50|16742.51|16622.51|16736.23|16616.23|16742.51|16622.51|16736.23|16616.23|10
1641919320000|2022-01-11 16:42:00|16735.61|16615.61|16736.54|16616.54|16738.02|16618.02|16733.79|16613.79|9
1641919330000|2022-01-11 16:42:10|16737.3|16617.3|16729.8|16609.8|16737.3|16617.3|16729.5|16609.5|10
1641919340000|2022-01-11 16:42:20|16730.24|16610.24|16729.34|16609.34|16730.41|16610.41|16728.09|16608.09|10
1641919350000|2022-01-11 16:42:30|16728.04|16608.04|16728.3|16608.3|16729.76|16609.76|16727.84|16607.84|10
1641919360000|2022-01-11 16:42:40|16728.63|16608.63|16732.23|16612.23|16732.23|16612.23|16727.85|16607.85|10
1641919370000|2022-01-11 16:42:50|16733.01|16613.01|16747.88|16627.88|16748.04|16628.04|16733.01|16613.01|10
1641919380000|2022-01-11 16:43:00|16747.32|16627.32|16748.28|16628.28|16748.58|16628.58|16746.56|16626.56|10
1641919390000|2022-01-11 16:43:10|16747.99|16627.99|16746.17|16626.17|16747.99|16627.99|16744.16|16624.16|10
1641919400000|2022-01-11 16:43:20|16746.76|16626.76|16747.33|16627.33|16748.82|16628.82|16746.76|16626.76|10
1641919410000|2022-01-11 16:43:30|16746.85|16626.85|16742.59|16622.59|16747.17|16627.17|16742.59|16622.59|10
1641919420000|2022-01-11 16:43:40|16740.95|16620.95|16734.79|16614.79|16740.95|16620.95|16734.61|16614.61|10
1641919430000|2022-01-11 16:43:50|16734.58|16614.58|16734.63|16614.63|16735.1|16615.1|16733.1|16613.1|10
1641919440000|2022-01-11 16:44:00|16735.47|16615.47|16737.44|16617.44|16737.5|16617.5|16735.47|16615.47|10
1641919450000|2022-01-11 16:44:10|16737.06|16617.06|16734.88|16614.88|16737.66|16617.66|16734.53|16614.53|10
1641919460000|2022-01-11 16:44:20|16733.14|16613.14|16737.83|16617.83|16737.83|16617.83|16732.88|16612.88|10
1641919470000|2022-01-11 16:44:30|16737.69|16617.69|16737.82|16617.82|16737.82|16617.82|16735.98|16615.98|10
1641919480000|2022-01-11 16:44:40|16737.85|16617.85|16740.6|16620.6|16740.98|16620.98|16737.85|16617.85|10
1641919490000|2022-01-11 16:44:50|16740.51|16620.51|16740.87|16620.87|16742.43|16622.43|16740.51|16620.51|10
1641919500000|2022-01-11 16:45:00|16740.89|16620.89|16740.68|16620.68|16741.55|16621.55|16740.07|16620.07|10
1641919510000|2022-01-11 16:45:10|16741.31|16621.31|16739.77|16619.77|16741.31|16621.31|16739.02|16619.02|10
1641919520000|2022-01-11 16:45:20|16740.78|16620.78|16742.35|16622.35|16742.35|16622.35|16740.34|16620.34|10
1641919530000|2022-01-11 16:45:30|16743.05|16623.05|16743.51|16623.51|16743.82|16623.82|16742.93|16622.93|10
1641919540000|2022-01-11 16:45:40|16743.64|16623.64|16747.67|16627.67|16747.84|16627.84|16743.07|16623.07|10
1641919550000|2022-01-11 16:45:50|16747.28|16627.28|16747.81|16627.81|16748.77|16628.77|16747.28|16627.28|10
1641919560000|2022-01-11 16:46:00|16748.19|16628.19|16747.25|16627.25|16748.5|16628.5|16747.25|16627.25|10
1641919570000|2022-01-11 16:46:10|16746.85|16626.85|16744.31|16624.31|16746.85|16626.85|16744.31|16624.31|10
1641919580000|2022-01-11 16:46:20|16743.89|16623.89|16738.27|16618.27|16743.89|16623.89|16738.27|16618.27|9
1641919590000|2022-01-11 16:46:30|16736.67|16616.67|16727.32|16607.32|16736.67|16616.67|16727.32|16607.32|10
1641919600000|2022-01-11 16:46:40|16727.82|16607.82|16726.59|16606.59|16728.13|16608.13|16726.59|16606.59|10
1641919610000|2022-01-11 16:46:50|16727.36|16607.36|16722.97|16602.97|16727.37|16607.37|16722.69|16602.69|10
1641919620000|2022-01-11 16:47:00|16722.68|16602.68|16718.91|16598.91|16722.68|16602.68|16718.91|16598.91|10
1641919630000|2022-01-11 16:47:10|16717.71|16597.71|16709.75|16589.75|16717.71|16597.71|16709.75|16589.75|10
1641919640000|2022-01-11 16:47:20|16704.92|16584.92|16699.41|16579.41|16704.92|16584.92|16699.41|16579.41|10
1641919650000|2022-01-11 16:47:30|16698.96|16578.96|16682.69|16562.69|16698.96|16578.96|16682.21|16562.21|10
1641919660000|2022-01-11 16:47:40|16683.27|16563.27|16677.03|16557.03|16683.27|16563.27|16677.03|16557.03|10
1641919670000|2022-01-11 16:47:50|16676.53|16556.53|16673.04|16553.04|16677.43|16557.43|16672.83|16552.83|10
1641919680000|2022-01-11 16:48:00|16669.92|16549.92|16669.92|16549.92|16672.33|16552.33|16669.92|16549.92|10
1641919690000|2022-01-11 16:48:10|16669.99|16549.99|16671|16551|16671|16551|16669.99|16549.99|10
1641919700000|2022-01-11 16:48:20|16670.56|16550.56|16670.1|16550.1|16670.9|16550.9|16669.8|16549.8|9
1641919710000|2022-01-11 16:48:30|16670.07|16550.07|16669.64|16549.64|16670.14|16550.14|16669.6|16549.6|10
1641919720000|2022-01-11 16:48:40|16669.43|16549.43|16671.28|16551.28|16671.28|16551.28|16669.43|16549.43|10
1641919730000|2022-01-11 16:48:50|16671.15|16551.15|16671.53|16551.53|16672.24|16552.24|16671.15|16551.15|10
1641919740000|2022-01-11 16:49:00|16671.8|16551.8|16673.63|16553.63|16673.69|16553.69|16671.8|16551.8|10
1641919750000|2022-01-11 16:49:10|16673.38|16553.38|16668.78|16548.78|16673.38|16553.38|16668.78|16548.78|9
1641919760000|2022-01-11 16:49:20|16667.94|16547.94|16666.45|16546.45|16667.94|16547.94|16666.38|16546.38|10
1641919770000|2022-01-11 16:49:30|16666.85|16546.85|16664.96|16544.96|16666.85|16546.85|16664.58|16544.58|10
1641919780000|2022-01-11 16:49:40|16665.29|16545.29|16664.72|16544.72|16665.29|16545.29|16664.34|16544.34|10
1641919790000|2022-01-11 16:49:50|16664.28|16544.28|16660.92|16540.92|16664.28|16544.28|16660.92|16540.92|10
1641919800000|2022-01-11 16:50:00|16660.78|16540.78|16661.86|16541.86|16661.86|16541.86|16660|16540|10
1641919810000|2022-01-11 16:50:10|16661.91|16541.91|16661.6|16541.6|16661.91|16541.91|16661.6|16541.6|10
1641919820000|2022-01-11 16:50:20|16662.04|16542.04|16660.77|16540.77|16662.04|16542.04|16660.46|16540.46|10
1641919830000|2022-01-11 16:50:30|16662.41|16542.41|16675.25|16555.25|16675.25|16555.25|16662.41|16542.41|10
1641919840000|2022-01-11 16:50:40|16678.63|16558.63|16690.1|16570.1|16690.1|16570.1|16678.63|16558.63|10
1641919850000|2022-01-11 16:50:50|16689.05|16569.05|16683.11|16563.11|16689.05|16569.05|16683.11|16563.11|10
1641919860000|2022-01-11 16:51:00|16683.36|16563.36|16684.16|16564.16|16686.77|16566.77|16683.03|16563.03|10
1641919870000|2022-01-11 16:51:10|16684.12|16564.12|16680.82|16560.82|16684.12|16564.12|16680.82|16560.82|10
1641919880000|2022-01-11 16:51:20|16680.74|16560.74|16678.81|16558.81|16680.74|16560.74|16678.26|16558.26|10
1641919890000|2022-01-11 16:51:30|16678.71|16558.71|16677.4|16557.4|16678.84|16558.84|16677.34|16557.34|10
1641919900000|2022-01-11 16:51:40|16677.23|16557.23|16676.09|16556.09|16677.69|16557.69|16676.09|16556.09|10
1641919910000|2022-01-11 16:51:50|16676.18|16556.18|16672.77|16552.77|16676.18|16556.18|16672|16552|10
1641919920000|2022-01-11 16:52:00|16672.7|16552.7|16672.89|16552.89|16674.22|16554.22|16672.7|16552.7|10
1641919930000|2022-01-11 16:52:10|16672.25|16552.25|16670.69|16550.69|16672.25|16552.25|16670.02|16550.02|10
1641919940000|2022-01-11 16:52:20|16671.3|16551.3|16671.33|16551.33|16673.4|16553.4|16671.3|16551.3|10
1641919950000|2022-01-11 16:52:30|16671.18|16551.18|16672.08|16552.08|16672.08|16552.08|16670.39|16550.39|10
1641919960000|2022-01-11 16:52:40|16672.11|16552.11|16673.68|16553.68|16673.68|16553.68|16672.05|16552.05|10
1641919970000|2022-01-11 16:52:50|16673.78|16553.78|16673.09|16553.09|16673.78|16553.78|16671.71|16551.71|10
1641919980000|2022-01-11 16:53:00|16673.13|16553.13|16673.87|16553.87|16673.87|16553.87|16672.28|16552.28|10
1641919990000|2022-01-11 16:53:10|16673.92|16553.92|16673.95|16553.95|16674.39|16554.39|16673.62|16553.62|10
1641920000000|2022-01-11 16:53:20|16674.14|16554.14|16673.36|16553.36|16674.62|16554.62|16672.57|16552.57|10
1641920010000|2022-01-11 16:53:30|16673.62|16553.62|16675.19|16555.19|16675.19|16555.19|16673.62|16553.62|10
1641920020000|2022-01-11 16:53:40|16674.65|16554.65|16677.94|16557.94|16677.94|16557.94|16673.24|16553.24|10
1641920030000|2022-01-11 16:53:50|16677.98|16557.98|16679.18|16559.18|16679.2|16559.2|16677.98|16557.98|10
1641920040000|2022-01-11 16:54:00|16679.41|16559.41|16680.39|16560.39|16680.66|16560.66|16679.41|16559.41|10
1641920050000|2022-01-11 16:54:10|16680.5|16560.5|16683.33|16563.33|16683.33|16563.33|16680.44|16560.44|10
1641920060000|2022-01-11 16:54:20|16683.36|16563.36|16683.55|16563.55|16684.72|16564.72|16683.36|16563.36|10
1641920070000|2022-01-11 16:54:30|16684.26|16564.26|16685.05|16565.05|16685.22|16565.22|16684.26|16564.26|10
1641920080000|2022-01-11 16:54:40|16685.31|16565.31|16686.47|16566.47|16686.47|16566.47|16685.31|16565.31|10
1641920090000|2022-01-11 16:54:50|16686.83|16566.83|16685.08|16565.08|16688.16|16568.16|16685.08|16565.08|10
1641920100000|2022-01-11 16:55:00|16685.69|16565.69|16682.06|16562.06|16685.69|16565.69|16681.93|16561.93|10
1641920110000|2022-01-11 16:55:10|16682.7|16562.7|16681.35|16561.35|16683.28|16563.28|16681.29|16561.29|10
1641920120000|2022-01-11 16:55:20|16681.49|16561.49|16678.43|16558.43|16681.96|16561.96|16678.43|16558.43|10
1641920130000|2022-01-11 16:55:30|16678.17|16558.17|16678.73|16558.73|16678.73|16558.73|16677.77|16557.77|10
1641920140000|2022-01-11 16:55:40|16677.81|16557.81|16682.44|16562.44|16682.44|16562.44|16677.81|16557.81|10
1641920150000|2022-01-11 16:55:50|16682.92|16562.92|16685.49|16565.49|16685.62|16565.62|16682.92|16562.92|10
1641920160000|2022-01-11 16:56:00|16685.38|16565.38|16688.23|16568.23|16688.23|16568.23|16685.34|16565.34|10
1641920170000|2022-01-11 16:56:10|16688.14|16568.14|16694.59|16574.59|16694.59|16574.59|16688.14|16568.14|10
1641920180000|2022-01-11 16:56:20|16694.86|16574.86|16697.43|16577.43|16697.43|16577.43|16694.86|16574.86|9
1641920190000|2022-01-11 16:56:30|16697.62|16577.62|16696.71|16576.71|16698.67|16578.67|16696.71|16576.71|10
1641920200000|2022-01-11 16:56:40|16696.7|16576.7|16698.9|16578.9|16698.9|16578.9|16696.7|16576.7|10
1641920210000|2022-01-11 16:56:50|16698.44|16578.44|16699.62|16579.62|16699.62|16579.62|16698.4|16578.4|9
1641920220000|2022-01-11 16:57:00|16699.55|16579.55|16699.22|16579.22|16700.44|16580.44|16699.22|16579.22|10
1641920230000|2022-01-11 16:57:10|16699.46|16579.46|16700.81|16580.81|16700.81|16580.81|16699.39|16579.39|10
1641920240000|2022-01-11 16:57:20|16700.95|16580.95|16701.49|16581.49|16702.06|16582.06|16700.95|16580.95|10
1641920250000|2022-01-11 16:57:30|16701.71|16581.71|16701.73|16581.73|16701.77|16581.77|16701.27|16581.27|10
1641920260000|2022-01-11 16:57:40|16701.98|16581.98|16702.08|16582.08|16702.29|16582.29|16701.89|16581.89|10
1641920270000|2022-01-11 16:57:50|16702.04|16582.04|16698.79|16578.79|16702.28|16582.28|16698.79|16578.79|10
1641920280000|2022-01-11 16:58:00|16698.39|16578.39|16697.26|16577.26|16698.8|16578.8|16696.2|16576.2|10
1641920290000|2022-01-11 16:58:10|16697.3|16577.3|16695.87|16575.87|16697.85|16577.85|16695.45|16575.45|10
1641920300000|2022-01-11 16:58:20|16695.68|16575.68|16692.83|16572.83|16695.68|16575.68|16692.83|16572.83|10
1641920310000|2022-01-11 16:58:30|16693.23|16573.23|16690.01|16570.01|16693.23|16573.23|16689.98|16569.98|10
1641920320000|2022-01-11 16:58:40|16690.12|16570.12|16687.2|16567.2|16690.12|16570.12|16687.2|16567.2|10
1641920330000|2022-01-11 16:58:50|16687.32|16567.32|16687.24|16567.24|16687.43|16567.43|16686.96|16566.96|10
1641920340000|2022-01-11 16:59:00|16687.33|16567.33|16687.66|16567.66|16688.01|16568.01|16686.58|16566.58|10
1641920350000|2022-01-11 16:59:10|16687.49|16567.49|16685.63|16565.63|16687.49|16567.49|16685.63|16565.63|10
1641920360000|2022-01-11 16:59:20|16685.36|16565.36|16682.56|16562.56|16685.68|16565.68|16682.56|16562.56|10
1641920370000|2022-01-11 16:59:30|16682|16562|16680.18|16560.18|16682|16562|16680.18|16560.18|10
1641920380000|2022-01-11 16:59:40|16680.78|16560.78|16681.64|16561.64|16682.04|16562.04|16680.44|16560.44|10
1641920390000|2022-01-11 16:59:50|16681.89|16561.89|16683.38|16563.38|16684.02|16564.02|16681.89|16561.89|10
1641920400000|2022-01-11 17:00:00|16683.5|16563.5|16686.34|16566.34|16686.54|16566.54|16682.57|16562.57|10
1641920410000|2022-01-11 17:00:10|16686.21|16566.21|16690.52|16570.52|16690.52|16570.52|16686.21|16566.21|10
1641920420000|2022-01-11 17:00:20|16690|16570|16693.14|16573.14|16693.97|16573.97|16690|16570|10
1641920430000|2022-01-11 17:00:30|16693.95|16573.95|16693.36|16573.36|16694.31|16574.31|16692.94|16572.94|10
1641920440000|2022-01-11 17:00:40|16693.12|16573.12|16701.12|16581.12|16701.12|16581.12|16693.12|16573.12|10
1641920450000|2022-01-11 17:00:50|16701.15|16581.15|16705.57|16585.57|16706.05|16586.05|16701.15|16581.15|10
1641920460000|2022-01-11 17:01:00|16705.17|16585.17|16706.27|16586.27|16706.57|16586.57|16705.17|16585.17|10
1641920470000|2022-01-11 17:01:10|16707.85|16587.85|16712.89|16592.89|16713.29|16593.29|16707.85|16587.85|10
1641920480000|2022-01-11 17:01:20|16713.46|16593.46|16713.85|16593.85|16714.29|16594.29|16712.68|16592.68|10
1641920490000|2022-01-11 17:01:30|16713.88|16593.88|16716.95|16596.95|16716.95|16596.95|16713.88|16593.88|10
1641920500000|2022-01-11 17:01:40|16717.17|16597.17|16719.95|16599.95|16719.95|16599.95|16717.17|16597.17|10
1641920510000|2022-01-11 17:01:50|16719.94|16599.94|16725.78|16605.78|16725.78|16605.78|16719.94|16599.94|10
1641920520000|2022-01-11 17:02:00|16723.84|16603.84|16727.79|16607.79|16727.79|16607.79|16723.84|16603.84|9
1641920530000|2022-01-11 17:02:10|16728.61|16608.61|16732.64|16612.64|16732.64|16612.64|16728.61|16608.61|10
1641920540000|2022-01-11 17:02:20|16733.12|16613.12|16735.86|16615.86|16736.15|16616.15|16733.12|16613.12|10
1641920550000|2022-01-11 17:02:30|16736.53|16616.53|16736.52|16616.52|16737.52|16617.52|16734.98|16614.98|10
1641920560000|2022-01-11 17:02:40|16736.86|16616.86|16743.99|16623.99|16743.99|16623.99|16736.72|16616.72|10
1641920570000|2022-01-11 17:02:50|16744.43|16624.43|16748.54|16628.54|16748.54|16628.54|16744.35|16624.35|10
1641920580000|2022-01-11 17:03:00|16748.75|16628.75|16752.05|16632.05|16752.05|16632.05|16748.75|16628.75|10
1641920590000|2022-01-11 17:03:10|16752.28|16632.28|16754.87|16634.87|16754.87|16634.87|16752.28|16632.28|10
1641920600000|2022-01-11 17:03:20|16753.99|16633.99|16754.22|16634.22|16755.36|16635.36|16753.06|16633.06|9
1641920610000|2022-01-11 17:03:30|16755.22|16635.22|16766.92|16646.92|16766.92|16646.92|16755.22|16635.22|10
1641920620000|2022-01-11 17:03:40|16767.28|16647.28|16765.36|16645.36|16767.74|16647.74|16765.36|16645.36|10
1641920630000|2022-01-11 17:03:50|16766.05|16646.05|16765.48|16645.48|16766.05|16646.05|16764.34|16644.34|10
1641920640000|2022-01-11 17:04:00|16765.06|16645.06|16765.92|16645.92|16766.15|16646.15|16765.06|16645.06|10
1641920650000|2022-01-11 17:04:10|16765.44|16645.44|16766.92|16646.92|16766.92|16646.92|16765.29|16645.29|10
1641920660000|2022-01-11 17:04:20|16766.93|16646.93|16767.61|16647.61|16767.61|16647.61|16766.59|16646.59|10
1641920670000|2022-01-11 17:04:30|16767.47|16647.47|16767.88|16647.88|16768.33|16648.33|16766.93|16646.93|10
1641920680000|2022-01-11 17:04:40|16768.34|16648.34|16769.63|16649.63|16770.74|16650.74|16767.81|16647.81|10
1641920690000|2022-01-11 17:04:50|16770.07|16650.07|16772.29|16652.29|16772.29|16652.29|16768.89|16648.89|10
1641920700000|2022-01-11 17:05:00|16772.67|16652.67|16771.15|16651.15|16773.53|16653.53|16771.15|16651.15|10
1641920710000|2022-01-11 17:05:10|16770.08|16650.08|16766.61|16646.61|16770.08|16650.08|16766.43|16646.43|10
1641920720000|2022-01-11 17:05:20|16767.08|16647.08|16766.5|16646.5|16767.71|16647.71|16766.13|16646.13|10
1641920730000|2022-01-11 17:05:30|16765.79|16645.79|16766.57|16646.57|16766.57|16646.57|16765.62|16645.62|10
1641920740000|2022-01-11 17:05:40|16766.47|16646.47|16769.41|16649.41|16769.51|16649.51|16766.47|16646.47|10
1641920750000|2022-01-11 17:05:50|16769.6|16649.6|16772.5|16652.5|16772.6|16652.6|16769.6|16649.6|10
1641920760000|2022-01-11 17:06:00|16772.44|16652.44|16772.73|16652.73|16773.58|16653.58|16771.26|16651.26|10
1641920770000|2022-01-11 17:06:10|16773.18|16653.18|16773.86|16653.86|16774.38|16654.38|16772.83|16652.83|10
1641920780000|2022-01-11 17:06:20|16773.94|16653.94|16773.51|16653.51|16776.38|16656.38|16772.82|16652.82|10
1641920790000|2022-01-11 17:06:30|16773.96|16653.96|16771.6|16651.6|16774.23|16654.23|16771.6|16651.6|10
1641920800000|2022-01-11 17:06:40|16771.87|16651.87|16778.03|16658.03|16778.03|16658.03|16770.98|16650.98|9
1641920810000|2022-01-11 17:06:50|16777.99|16657.99|16787.2|16667.2|16787.65|16667.65|16777.99|16657.99|10
1641920820000|2022-01-11 17:07:00|16786.99|16666.99|16785.91|16665.91|16788.11|16668.11|16785.42|16665.42|10
1641920830000|2022-01-11 17:07:10|16785.61|16665.61|16780.33|16660.33|16785.61|16665.61|16780.14|16660.14|10
1641920840000|2022-01-11 17:07:20|16778.87|16658.87|16772.88|16652.88|16778.87|16658.87|16772.88|16652.88|10
1641920850000|2022-01-11 17:07:30|16772.87|16652.87|16777.34|16657.34|16777.34|16657.34|16772.58|16652.58|10
1641920860000|2022-01-11 17:07:40|16777.89|16657.89|16779.94|16659.94|16780.21|16660.21|16777.89|16657.89|10
1641920870000|2022-01-11 17:07:50|16779.95|16659.95|16780.73|16660.73|16780.73|16660.73|16779.95|16659.95|10
1641920880000|2022-01-11 17:08:00|16780.58|16660.58|16779.62|16659.62|16781.31|16661.31|16779.32|16659.32|9
1641920890000|2022-01-11 17:08:10|16780.71|16660.71|16779.98|16659.98|16780.71|16660.71|16779.98|16659.98|10
1641920900000|2022-01-11 17:08:20|16780.18|16660.18|16779.37|16659.37|16780.24|16660.24|16779.29|16659.29|10
1641920910000|2022-01-11 17:08:30|16779.75|16659.75|16780.2|16660.2|16780.2|16660.2|16779.48|16659.48|10
1641920920000|2022-01-11 17:08:40|16780.5|16660.5|16782.4|16662.4|16782.4|16662.4|16780.5|16660.5|10
1641920930000|2022-01-11 17:08:50|16782.3|16662.3|16782.14|16662.14|16782.94|16662.94|16782|16662|10
1641920940000|2022-01-11 17:09:00|16782.72|16662.72|16785.14|16665.14|16785.14|16665.14|16782.72|16662.72|10
1641920950000|2022-01-11 17:09:10|16785.17|16665.17|16789.31|16669.31|16789.31|16669.31|16785.17|16665.17|10
1641920960000|2022-01-11 17:09:20|16789.33|16669.33|16792.78|16672.78|16792.78|16672.78|16789.33|16669.33|10
1641920970000|2022-01-11 17:09:30|16793.24|16673.24|16802.03|16682.03|16802.03|16682.03|16793.24|16673.24|10
1641920980000|2022-01-11 17:09:40|16802.3|16682.3|16802.86|16682.86|16802.86|16682.86|16799.72|16679.72|10
1641920990000|2022-01-11 17:09:50|16803.14|16683.14|16806.42|16686.42|16807.11|16687.11|16803.14|16683.14|10
1641921000000|2022-01-11 17:10:00|16806.64|16686.64|16812.57|16692.57|16812.57|16692.57|16806.64|16686.64|10
1641921010000|2022-01-11 17:10:10|16815.27|16695.27|16818.72|16698.72|16818.72|16698.72|16815.27|16695.27|10
1641921020000|2022-01-11 17:10:20|16819.64|16699.64|16822.22|16702.22|16822.22|16702.22|16819.64|16699.64|10
1641921030000|2022-01-11 17:10:30|16823.42|16703.42|16830.53|16710.53|16830.53|16710.53|16823.42|16703.42|10
1641921040000|2022-01-11 17:10:40|16830.91|16710.91|16830.15|16710.15|16830.91|16710.91|16830.15|16710.15|10
1641921050000|2022-01-11 17:10:50|16829.05|16709.05|16827.41|16707.41|16829.81|16709.81|16827.2|16707.2|10
1641921060000|2022-01-11 17:11:00|16826.88|16706.88|16826.23|16706.23|16826.95|16706.95|16825.76|16705.76|10
1641921070000|2022-01-11 17:11:10|16826.53|16706.53|16825.69|16705.69|16828.35|16708.35|16825.69|16705.69|10
1641921080000|2022-01-11 17:11:20|16826.08|16706.08|16829.51|16709.51|16829.51|16709.51|16825.87|16705.87|10
1641921090000|2022-01-11 17:11:30|16830.28|16710.28|16831.39|16711.39|16831.6|16711.6|16830.28|16710.28|10
1641921100000|2022-01-11 17:11:40|16831.17|16711.17|16828.02|16708.02|16831.17|16711.17|16828.02|16708.02|10
1641921110000|2022-01-11 17:11:50|16827.63|16707.63|16829.26|16709.26|16829.26|16709.26|16827.45|16707.45|10
1641921120000|2022-01-11 17:12:00|16830.18|16710.18|16831.69|16711.69|16832.24|16712.24|16830.18|16710.18|9
1641921130000|2022-01-11 17:12:10|16832.34|16712.34|16834.61|16714.61|16834.61|16714.61|16832.12|16712.12|10
1641921140000|2022-01-11 17:12:20|16835.09|16715.09|16839.76|16719.76|16840.09|16720.09|16834.58|16714.58|10
1641921150000|2022-01-11 17:12:30|16839.66|16719.66|16841.17|16721.17|16841.87|16721.87|16839.17|16719.17|10
1641921160000|2022-01-11 17:12:40|16840.4|16720.4|16846.41|16726.41|16846.74|16726.74|16840.4|16720.4|10
1641921170000|2022-01-11 17:12:50|16847.43|16727.43|16853.11|16733.11|16853.11|16733.11|16846.82|16726.82|10
1641921180000|2022-01-11 17:13:00|16854.07|16734.07|16854.8|16734.8|16855.41|16735.41|16852.91|16732.91|10
1641921190000|2022-01-11 17:13:10|16855.44|16735.44|16855.21|16735.21|16855.8|16735.8|16853.88|16733.88|10
1641921200000|2022-01-11 17:13:20|16855.04|16735.04|16859.32|16739.32|16859.39|16739.39|16855.04|16735.04|10
1641921210000|2022-01-11 17:13:30|16859.07|16739.07|16854.68|16734.68|16859.07|16739.07|16854.68|16734.68|10
1641921220000|2022-01-11 17:13:40|16855.3|16735.3|16850.27|16730.27|16855.7|16735.7|16849.96|16729.96|10
1641921230000|2022-01-11 17:13:50|16848.52|16728.52|16840.66|16720.66|16848.52|16728.52|16840.6|16720.6|10
1641921240000|2022-01-11 17:14:00|16840.51|16720.51|16837.95|16717.95|16840.51|16720.51|16837.95|16717.95|10
1641921250000|2022-01-11 17:14:10|16837.89|16717.89|16839.49|16719.49|16839.98|16719.98|16837.89|16717.89|10
1641921260000|2022-01-11 17:14:20|16839.28|16719.28|16837.36|16717.36|16839.28|16719.28|16836.65|16716.65|10
1641921270000|2022-01-11 17:14:30|16837.09|16717.09|16837.8|16717.8|16837.97|16717.97|16837.01|16717.01|10
1641921280000|2022-01-11 17:14:40|16837.78|16717.78|16844.44|16724.44|16844.44|16724.44|16837.26|16717.26|10
1641921290000|2022-01-11 17:14:50|16845.75|16725.75|16851.77|16731.77|16851.77|16731.77|16845.75|16725.75|10
1641921300000|2022-01-11 17:15:00|16851.26|16731.26|16852.7|16732.7|16853.46|16733.46|16851.26|16731.26|10
1641921310000|2022-01-11 17:15:10|16855.53|16735.53|16857.42|16737.42|16857.42|16737.42|16854.82|16734.82|10
1641921320000|2022-01-11 17:15:20|16858.39|16738.39|16863.07|16743.07|16863.07|16743.07|16858.39|16738.39|10
1641921330000|2022-01-11 17:15:30|16863.34|16743.34|16864.74|16744.74|16865.33|16745.33|16863.34|16743.34|10
1641921340000|2022-01-11 17:15:40|16864.13|16744.13|16866.08|16746.08|16866.08|16746.08|16864.13|16744.13|10
1641921350000|2022-01-11 17:15:50|16865.61|16745.61|16865.12|16745.12|16865.61|16745.61|16864.73|16744.73|10
1641921360000|2022-01-11 17:16:00|16865.21|16745.21|16867.12|16747.12|16868.55|16748.55|16865.21|16745.21|10
1641921370000|2022-01-11 17:16:10|16866.76|16746.76|16868.62|16748.62|16869.74|16749.74|16866.76|16746.76|10
1641921380000|2022-01-11 17:16:20|16869.37|16749.37|16865.9|16745.9|16870.4|16750.4|16865.9|16745.9|10
1641921390000|2022-01-11 17:16:30|16863.35|16743.35|16852.55|16732.55|16863.35|16743.35|16852.55|16732.55|10
1641921400000|2022-01-11 17:16:40|16851.34|16731.34|16843.76|16723.76|16851.34|16731.34|16843.76|16723.76|10
1641921410000|2022-01-11 17:16:50|16843.98|16723.98|16835.42|16715.42|16844.42|16724.42|16835.42|16715.42|10
1641921420000|2022-01-11 17:17:00|16834.73|16714.73|16826.7|16706.7|16834.73|16714.73|16826.7|16706.7|10
1641921430000|2022-01-11 17:17:10|16825.65|16705.65|16817.54|16697.54|16825.65|16705.65|16817.54|16697.54|10
1641921440000|2022-01-11 17:17:20|16817.58|16697.58|16816.71|16696.71|16818.66|16698.66|16816.71|16696.71|10
1641921450000|2022-01-11 17:17:30|16816.67|16696.67|16814.99|16694.99|16816.67|16696.67|16814.47|16694.47|10
1641921460000|2022-01-11 17:17:40|16815.34|16695.34|16813.05|16693.05|16815.45|16695.45|16813.05|16693.05|10
1641921470000|2022-01-11 17:17:50|16813.63|16693.63|16817.67|16697.67|16817.67|16697.67|16813.23|16693.23|10
1641921480000|2022-01-11 17:18:00|16817.84|16697.84|16818.39|16698.39|16818.39|16698.39|16817.52|16697.52|10
1641921490000|2022-01-11 17:18:10|16817.94|16697.94|16818.03|16698.03|16818.03|16698.03|16817.27|16697.27|10
1641921500000|2022-01-11 17:18:20|16817.92|16697.92|16821.47|16701.47|16821.47|16701.47|16817.57|16697.57|9
1641921510000|2022-01-11 17:18:30|16822.09|16702.09|16823.73|16703.73|16824.34|16704.34|16822.09|16702.09|10
1641921520000|2022-01-11 17:18:40|16823.54|16703.54|16820.12|16700.12|16823.54|16703.54|16820.12|16700.12|9
1641921530000|2022-01-11 17:18:50|16820.2|16700.2|16818.79|16698.79|16820.2|16700.2|16818.29|16698.29|10
1641921540000|2022-01-11 17:19:00|16819.02|16699.02|16816.58|16696.58|16819.11|16699.11|16816.58|16696.58|10
1641921550000|2022-01-11 17:19:10|16816.26|16696.26|16812.51|16692.51|16816.26|16696.26|16812.51|16692.51|10
1641921560000|2022-01-11 17:19:20|16812.44|16692.44|16814.46|16694.46|16815.38|16695.38|16812.36|16692.36|10
1641921570000|2022-01-11 17:19:30|16814.44|16694.44|16806.04|16686.04|16814.7|16694.7|16806.03|16686.03|10
1641921580000|2022-01-11 17:19:40|16805.72|16685.72|16803.75|16683.75|16805.99|16685.99|16803.64|16683.64|9
1641921590000|2022-01-11 17:19:50|16803.37|16683.37|16804.7|16684.7|16804.7|16684.7|16803.17|16683.17|10
1641921600000|2022-01-11 17:20:00|16804.55|16684.55|16804.89|16684.89|16805.02|16685.02|16804.24|16684.24|9
1641921610000|2022-01-11 17:20:10|16804.26|16684.26|16802.37|16682.37|16804.26|16684.26|16802.01|16682.01|10
1641921620000|2022-01-11 17:20:20|16802.39|16682.39|16803.29|16683.29|16803.31|16683.31|16801.92|16681.92|10
1641921630000|2022-01-11 17:20:30|16804.16|16684.16|16803.56|16683.56|16804.74|16684.74|16803.56|16683.56|10
1641921640000|2022-01-11 17:20:40|16802.81|16682.81|16801.64|16681.64|16802.86|16682.86|16801.09|16681.09|9
1641921650000|2022-01-11 17:20:50|16803.04|16683.04|16805.01|16685.01|16805.57|16685.57|16803.04|16683.04|10
1641921660000|2022-01-11 17:21:00|16804.79|16684.79|16805.18|16685.18|16805.37|16685.37|16804.43|16684.43|10
1641921670000|2022-01-11 17:21:10|16805.74|16685.74|16804.87|16684.87|16806.03|16686.03|16804.87|16684.87|9
1641921680000|2022-01-11 17:21:20|16804.19|16684.19|16801.55|16681.55|16804.19|16684.19|16801.25|16681.25|10
1641921690000|2022-01-11 17:21:30|16801.35|16681.35|16799.21|16679.21|16801.39|16681.39|16799.21|16679.21|10
1641921700000|2022-01-11 17:21:40|16799.07|16679.07|16791.48|16671.48|16799.07|16679.07|16791.09|16671.09|10
1641921710000|2022-01-11 17:21:50|16791.08|16671.08|16787.51|16667.51|16791.08|16671.08|16787.51|16667.51|10
1641921720000|2022-01-11 17:22:00|16787.52|16667.52|16787.51|16667.51|16788.24|16668.24|16786.66|16666.66|10
1641921730000|2022-01-11 17:22:10|16787.85|16667.85|16787.26|16667.26|16788.78|16668.78|16787.26|16667.26|10
1641921740000|2022-01-11 17:22:20|16787.18|16667.18|16783.84|16663.84|16787.3|16667.3|16783.84|16663.84|10
1641921750000|2022-01-11 17:22:30|16783.91|16663.91|16786.91|16666.91|16787.63|16667.63|16783.82|16663.82|9
1641921760000|2022-01-11 17:22:40|16787.22|16667.22|16787.89|16667.89|16788.39|16668.39|16787.22|16667.22|10
1641921770000|2022-01-11 17:22:50|16787.91|16667.91|16785.35|16665.35|16787.91|16667.91|16785.31|16665.31|10
1641921780000|2022-01-11 17:23:00|16784.92|16664.92|16783.49|16663.49|16784.92|16664.92|16783.36|16663.36|10
1641921790000|2022-01-11 17:23:10|16783.4|16663.4|16779.83|16659.83|16783.4|16663.4|16779.83|16659.83|10
1641921800000|2022-01-11 17:23:20|16779.94|16659.94|16779.75|16659.75|16780.58|16660.58|16779.51|16659.51|10
1641921810000|2022-01-11 17:23:30|16779.86|16659.86|16779.4|16659.4|16780.05|16660.05|16779.4|16659.4|10
1641921820000|2022-01-11 17:23:40|16777.7|16657.7|16710.92|16590.92|16777.7|16657.7|16710.92|16590.92|10
1641921830000|2022-01-11 17:23:50|16705.95|16585.95|16664.73|16544.73|16705.95|16585.95|16660.95|16540.95|10
1641921840000|2022-01-11 17:24:00|16662.97|16542.97|16644.33|16524.33|16662.97|16542.97|16644.33|16524.33|10
1641921850000|2022-01-11 17:24:10|16640.58|16520.58|16649.83|16529.83|16649.83|16529.83|16640.58|16520.58|10
1641921860000|2022-01-11 17:24:20|16647.94|16527.94|16637.76|16517.76|16647.94|16527.94|16637.76|16517.76|10
1641921870000|2022-01-11 17:24:30|16637.15|16517.15|16629.24|16509.24|16637.15|16517.15|16629.24|16509.24|10
1641921880000|2022-01-11 17:24:40|16629.73|16509.73|16616.74|16496.74|16630.07|16510.07|16616.74|16496.74|10
1641921890000|2022-01-11 17:24:50|16616.38|16496.38|16622.95|16502.95|16622.95|16502.95|16616.38|16496.38|10
1641921900000|2022-01-11 17:25:00|16623.53|16503.53|16628.58|16508.58|16632|16512|16623.53|16503.53|10
1641921910000|2022-01-11 17:25:10|16627.59|16507.59|16607.19|16487.19|16627.59|16507.59|16607.19|16487.19|10
1641921920000|2022-01-11 17:25:20|16605.86|16485.86|16604.88|16484.88|16606|16486|16601.92|16481.92|10
1641921930000|2022-01-11 17:25:30|16605.1|16485.1|16600.95|16480.95|16606.03|16486.03|16600.95|16480.95|10
1641921940000|2022-01-11 17:25:40|16601.18|16481.18|16599.59|16479.59|16603.06|16483.06|16599.59|16479.59|10
1641921950000|2022-01-11 17:25:50|16600.32|16480.32|16593.34|16473.34|16600.32|16480.32|16593.34|16473.34|10
1641921960000|2022-01-11 17:26:00|16590.87|16470.87|16589|16469|16590.87|16470.87|16587.85|16467.85|10
1641921970000|2022-01-11 17:26:10|16588.02|16468.02|16590.35|16470.35|16591|16471|16587.24|16467.24|10
1641921980000|2022-01-11 17:26:20|16591.03|16471.03|16586.07|16466.07|16594.87|16474.87|16586.07|16466.07|9
1641921990000|2022-01-11 17:26:30|16585.22|16465.22|16574.89|16454.89|16585.22|16465.22|16574.24|16454.24|10
1641922000000|2022-01-11 17:26:40|16576.62|16456.62|16578.1|16458.1|16578.1|16458.1|16574.89|16454.89|10
1641922010000|2022-01-11 17:26:50|16578.44|16458.44|16585.51|16465.51|16585.51|16465.51|16578.44|16458.44|9
1641922020000|2022-01-11 17:27:00|16586.18|16466.18|16582.53|16462.53|16586.18|16466.18|16582.53|16462.53|10
1641922030000|2022-01-11 17:27:10|16582.64|16462.64|16580.06|16460.06|16582.64|16462.64|16579.01|16459.01|10
1641922040000|2022-01-11 17:27:20|16578.48|16458.48|16577.76|16457.76|16578.48|16458.48|16575.68|16455.68|10
1641922050000|2022-01-11 17:27:30|16576.17|16456.17|16578.81|16458.81|16578.81|16458.81|16575.45|16455.45|10
1641922060000|2022-01-11 17:27:40|16579.5|16459.5|16587.3|16467.3|16587.3|16467.3|16579.5|16459.5|10
1641922070000|2022-01-11 17:27:50|16587.9|16467.9|16601.6|16481.6|16601.6|16481.6|16587.9|16467.9|10
1641922080000|2022-01-11 17:28:00|16602.1|16482.1|16604.71|16484.71|16604.71|16484.71|16601.86|16481.86|10
1641922090000|2022-01-11 17:28:10|16604.79|16484.79|16605.2|16485.2|16606.13|16486.13|16603.07|16483.07|10
1641922100000|2022-01-11 17:28:20|16605.83|16485.83|16611.15|16491.15|16611.15|16491.15|16605.83|16485.83|10
1641922110000|2022-01-11 17:28:30|16612.03|16492.03|16611.45|16491.45|16613.44|16493.44|16611.45|16491.45|10
1641922120000|2022-01-11 17:28:40|16610.45|16490.45|16614.12|16494.12|16614.37|16494.37|16609.83|16489.83|10
1641922130000|2022-01-11 17:28:50|16614.56|16494.56|16616.29|16496.29|16617.99|16497.99|16614.56|16494.56|10
1641922140000|2022-01-11 17:29:00|16615.17|16495.17|16616.17|16496.17|16616.27|16496.27|16613.93|16493.93|10
1641922150000|2022-01-11 17:29:10|16615.63|16495.63|16614.66|16494.66|16615.63|16495.63|16613.53|16493.53|10
1641922160000|2022-01-11 17:29:20|16614.74|16494.74|16615.95|16495.95|16615.95|16495.95|16613.9|16493.9|9
1641922170000|2022-01-11 17:29:30|16616.37|16496.37|16621.78|16501.78|16621.78|16501.78|16616.37|16496.37|10
1641922180000|2022-01-11 17:29:40|16621.98|16501.98|16622.26|16502.26|16622.9|16502.9|16621.98|16501.98|10
1641922190000|2022-01-11 17:29:50|16621.98|16501.98|16617.57|16497.57|16621.98|16501.98|16617.57|16497.57|10
1641922200000|2022-01-11 17:30:00|16617.74|16497.74|16616.13|16496.13|16619.64|16499.64|16616.13|16496.13|10
1641922210000|2022-01-11 17:30:10|16615.8|16495.8|16615.19|16495.19|16616.36|16496.36|16615.09|16495.09|9
1641922220000|2022-01-11 17:30:20|16615.64|16495.64|16613.89|16493.89|16616|16496|16613.89|16493.89|10
1641922230000|2022-01-11 17:30:30|16611.98|16491.98|16610.32|16490.32|16611.98|16491.98|16610.22|16490.22|10
1641922240000|2022-01-11 17:30:40|16610.09|16490.09|16609.63|16489.63|16610.09|16490.09|16607.98|16487.98|10
1641922250000|2022-01-11 17:30:50|16609.38|16489.38|16615.59|16495.59|16615.59|16495.59|16608.85|16488.85|10
1641922260000|2022-01-11 17:31:00|16614.93|16494.93|16615.8|16495.8|16617.63|16497.63|16614.93|16494.93|9
1641922270000|2022-01-11 17:31:10|16615.5|16495.5|16614.35|16494.35|16615.5|16495.5|16614.35|16494.35|9
1641922280000|2022-01-11 17:31:20|16613.1|16493.1|16614.26|16494.26|16614.26|16494.26|16611.09|16491.09|10
1641922290000|2022-01-11 17:31:30|16615.29|16495.29|16614.51|16494.51|16615.57|16495.57|16614.51|16494.51|10
1641922300000|2022-01-11 17:31:40|16614.75|16494.75|16613.43|16493.43|16614.89|16494.89|16612.75|16492.75|10
1641922310000|2022-01-11 17:31:50|16613.1|16493.1|16613.7|16493.7|16614.06|16494.06|16613.07|16493.07|10
1641922320000|2022-01-11 17:32:00|16613.63|16493.63|16609.01|16489.01|16613.88|16493.88|16609.01|16489.01|10
1641922330000|2022-01-11 17:32:10|16609.04|16489.04|16607.91|16487.91|16609.61|16489.61|16607.91|16487.91|9
1641922340000|2022-01-11 17:32:20|16607.37|16487.37|16604.61|16484.61|16607.79|16487.79|16604.61|16484.61|10
1641922350000|2022-01-11 17:32:30|16603.05|16483.05|16605.14|16485.14|16605.23|16485.23|16602.64|16482.64|10
1641922360000|2022-01-11 17:32:40|16605.37|16485.37|16603.03|16483.03|16605.99|16485.99|16603.03|16483.03|10
1641922370000|2022-01-11 17:32:50|16603.07|16483.07|16604.85|16484.85|16604.85|16484.85|16602.36|16482.36|9
1641922380000|2022-01-11 17:33:00|16605.31|16485.31|16611.08|16491.08|16611.08|16491.08|16605.31|16485.31|10
1641922390000|2022-01-11 17:33:10|16613.17|16493.17|16630.57|16510.57|16630.57|16510.57|16613.17|16493.17|10
1641922400000|2022-01-11 17:33:20|16634.95|16514.95|16648.48|16528.48|16648.48|16528.48|16634.95|16514.95|10
1641922410000|2022-01-11 17:33:30|16649.66|16529.66|16653.38|16533.38|16653.38|16533.38|16649.66|16529.66|10
1641922420000|2022-01-11 17:33:40|16653.36|16533.36|16657.54|16537.54|16657.94|16537.94|16653.32|16533.32|10
1641922430000|2022-01-11 17:33:50|16657.31|16537.31|16657.12|16537.12|16657.74|16537.74|16656.84|16536.84|10
1641922440000|2022-01-11 17:34:00|16657.98|16537.98|16661.08|16541.08|16661.58|16541.58|16656.58|16536.58|10
1641922450000|2022-01-11 17:34:10|16660.02|16540.02|16665.64|16545.64|16665.64|16545.64|16660.02|16540.02|10
1641922460000|2022-01-11 17:34:20|16665.57|16545.57|16666.98|16546.98|16666.98|16546.98|16665.34|16545.34|10
1641922470000|2022-01-11 17:34:30|16666.82|16546.82|16664|16544|16666.82|16546.82|16663.99|16543.99|10
1641922480000|2022-01-11 17:34:40|16662.49|16542.49|16657.78|16537.78|16662.49|16542.49|16657.78|16537.78|10
1641922490000|2022-01-11 17:34:50|16658.26|16538.26|16655.29|16535.29|16658.26|16538.26|16655.29|16535.29|10
1641922500000|2022-01-11 17:35:00|16654.77|16534.77|16653.53|16533.53|16654.77|16534.77|16653.53|16533.53|10
1641922510000|2022-01-11 17:35:10|16653.58|16533.58|16654.83|16534.83|16654.88|16534.88|16653.58|16533.58|10
1641922520000|2022-01-11 17:35:20|16656.22|16536.22|16659.78|16539.78|16659.78|16539.78|16656.22|16536.22|10
1641922530000|2022-01-11 17:35:30|16660.85|16540.85|16662.16|16542.16|16662.16|16542.16|16660.39|16540.39|10
1641922540000|2022-01-11 17:35:40|16662.13|16542.13|16666.94|16546.94|16666.94|16546.94|16662.13|16542.13|10
1641922550000|2022-01-11 17:35:50|16667.79|16547.79|16668.58|16548.58|16669.33|16549.33|16667.79|16547.79|9
1641922560000|2022-01-11 17:36:00|16668.15|16548.15|16665.14|16545.14|16668.15|16548.15|16665.1|16545.1|10
1641922570000|2022-01-11 17:36:10|16664.91|16544.91|16660.49|16540.49|16664.91|16544.91|16660.49|16540.49|10
1641922580000|2022-01-11 17:36:20|16659.94|16539.94|16655.36|16535.36|16659.94|16539.94|16655.36|16535.36|10
1641922590000|2022-01-11 17:36:30|16655.42|16535.42|16649.34|16529.34|16655.53|16535.53|16649.34|16529.34|10
1641922600000|2022-01-11 17:36:40|16648.25|16528.25|16638.74|16518.74|16648.25|16528.25|16638.74|16518.74|10
1641922610000|2022-01-11 17:36:50|16634.21|16514.21|16626.19|16506.19|16634.21|16514.21|16626.19|16506.19|10
1641922620000|2022-01-11 17:37:00|16627.73|16507.73|16629.06|16509.06|16629.06|16509.06|16626.53|16506.53|10
1641922630000|2022-01-11 17:37:10|16629.97|16509.97|16637.18|16517.18|16637.18|16517.18|16629.97|16509.97|10
1641922640000|2022-01-11 17:37:20|16638.94|16518.94|16639.16|16519.16|16640.12|16520.12|16638.75|16518.75|10
1641922650000|2022-01-11 17:37:30|16639.61|16519.61|16643.69|16523.69|16643.69|16523.69|16639.61|16519.61|10
1641922660000|2022-01-11 17:37:40|16644.78|16524.78|16650.62|16530.62|16651.44|16531.44|16644.78|16524.78|10
1641922670000|2022-01-11 17:37:50|16650.26|16530.26|16653.38|16533.38|16653.38|16533.38|16650.26|16530.26|10
1641922680000|2022-01-11 17:38:00|16653.21|16533.21|16652.02|16532.02|16653.21|16533.21|16651.57|16531.57|10
1641922690000|2022-01-11 17:38:10|16652.66|16532.66|16658.71|16538.71|16658.71|16538.71|16652.66|16532.66|10
1641922700000|2022-01-11 17:38:20|16659.91|16539.91|16661.97|16541.97|16662.3|16542.3|16659.84|16539.84|10
1641922710000|2022-01-11 17:38:30|16661.96|16541.96|16662.96|16542.96|16662.96|16542.96|16661.56|16541.56|10
1641922720000|2022-01-11 17:38:40|16662.82|16542.82|16663.7|16543.7|16664.6|16544.6|16662.82|16542.82|10
1641922730000|2022-01-11 17:38:50|16663.86|16543.86|16662.49|16542.49|16664.45|16544.45|16662.46|16542.46|10
1641922740000|2022-01-11 17:39:00|16662.57|16542.57|16660.63|16540.63|16662.57|16542.57|16660.63|16540.63|10
1641922750000|2022-01-11 17:39:10|16660.53|16540.53|16658.64|16538.64|16660.88|16540.88|16658.64|16538.64|10
1641922760000|2022-01-11 17:39:20|16658.36|16538.36|16656.27|16536.27|16658.36|16538.36|16655.78|16535.78|10
1641922770000|2022-01-11 17:39:30|16655.91|16535.91|16655.15|16535.15|16655.91|16535.91|16653.53|16533.53|10
1641922780000|2022-01-11 17:39:40|16655.31|16535.31|16655.41|16535.41|16655.79|16535.79|16654.93|16534.93|10
1641922790000|2022-01-11 17:39:50|16655.86|16535.86|16655.88|16535.88|16656.23|16536.23|16655.68|16535.68|10
1641922800000|2022-01-11 17:40:00|16656.04|16536.04|16656.89|16536.89|16656.89|16536.89|16655.64|16535.64|10
1641922810000|2022-01-11 17:40:10|16656|16536|16657.84|16537.84|16658.39|16538.39|16656|16536|10
1641922820000|2022-01-11 17:40:20|16658.03|16538.03|16655.47|16535.47|16658.56|16538.56|16655.47|16535.47|10
1641922830000|2022-01-11 17:40:30|16655.46|16535.46|16653.58|16533.58|16655.46|16535.46|16653.58|16533.58|10
1641922840000|2022-01-11 17:40:40|16652.78|16532.78|16655.7|16535.7|16655.7|16535.7|16652.53|16532.53|10
1641922850000|2022-01-11 17:40:50|16656.04|16536.04|16657.85|16537.85|16657.85|16537.85|16655.72|16535.72|10
1641922860000|2022-01-11 17:41:00|16657.9|16537.9|16661.68|16541.68|16661.68|16541.68|16657.9|16537.9|9
1641922870000|2022-01-11 17:41:10|16662.23|16542.23|16665.27|16545.27|16665.74|16545.74|16662.23|16542.23|10
1641922880000|2022-01-11 17:41:20|16666.32|16546.32|16671.16|16551.16|16671.16|16551.16|16666.32|16546.32|10
1641922890000|2022-01-11 17:41:30|16671.69|16551.69|16679.61|16559.61|16679.61|16559.61|16671.59|16551.59|10
1641922900000|2022-01-11 17:41:40|16679.33|16559.33|16681.97|16561.97|16682.82|16562.82|16679.33|16559.33|10
1641922910000|2022-01-11 17:41:50|16682.2|16562.2|16684.32|16564.32|16684.32|16564.32|16682.13|16562.13|10
1641922920000|2022-01-11 17:42:00|16685.1|16565.1|16687.81|16567.81|16687.81|16567.81|16685.1|16565.1|10
1641922930000|2022-01-11 17:42:10|16688.35|16568.35|16688.13|16568.13|16688.97|16568.97|16688.13|16568.13|10
1641922940000|2022-01-11 17:42:20|16687.54|16567.54|16688.63|16568.63|16688.87|16568.87|16687.54|16567.54|10
1641922950000|2022-01-11 17:42:30|16688.92|16568.92|16691.88|16571.88|16691.88|16571.88|16688.92|16568.92|10
1641922960000|2022-01-11 17:42:40|16691.89|16571.89|16692.5|16572.5|16692.51|16572.51|16691.85|16571.85|9
1641922970000|2022-01-11 17:42:50|16693.97|16573.97|16692.33|16572.33|16694.87|16574.87|16692.33|16572.33|10
1641922980000|2022-01-11 17:43:00|16692.25|16572.25|16693.22|16573.22|16693.48|16573.48|16692.25|16572.25|9
1641922990000|2022-01-11 17:43:10|16693.61|16573.61|16690.86|16570.86|16693.61|16573.61|16690.6|16570.6|10
1641923000000|2022-01-11 17:43:20|16690.99|16570.99|16693.65|16573.65|16693.74|16573.74|16690.99|16570.99|10
1641923010000|2022-01-11 17:43:30|16694.55|16574.55|16694.51|16574.51|16695.43|16575.43|16694.51|16574.51|10
1641923020000|2022-01-11 17:43:40|16695.91|16575.91|16698.45|16578.45|16698.9|16578.9|16695.91|16575.91|10
1641923030000|2022-01-11 17:43:50|16699.89|16579.89|16699.31|16579.31|16700.5|16580.5|16698.89|16578.89|9
1641923040000|2022-01-11 17:44:00|16699.41|16579.41|16699.55|16579.55|16699.96|16579.96|16698.95|16578.95|10
1641923050000|2022-01-11 17:44:10|16699.95|16579.95|16699.22|16579.22|16700.1|16580.1|16699.22|16579.22|10
1641923060000|2022-01-11 17:44:20|16699|16579|16697.47|16577.47|16699|16579|16697.47|16577.47|10
1641923070000|2022-01-11 17:44:30|16697.15|16577.15|16693.74|16573.74|16697.15|16577.15|16693.74|16573.74|10
1641923080000|2022-01-11 17:44:40|16693.62|16573.62|16688.51|16568.51|16693.62|16573.62|16688.51|16568.51|10
1641923090000|2022-01-11 17:44:50|16688.66|16568.66|16685.7|16565.7|16688.66|16568.66|16685.26|16565.26|10
1641923100000|2022-01-11 17:45:00|16685.54|16565.54|16686.33|16566.33|16686.33|16566.33|16684.29|16564.29|10
1641923110000|2022-01-11 17:45:10|16685.95|16565.95|16689|16569|16689.07|16569.07|16685.95|16565.95|10
1641923120000|2022-01-11 17:45:20|16689.08|16569.08|16690.42|16570.42|16691.4|16571.4|16689.04|16569.04|10
1641923130000|2022-01-11 17:45:30|16689.99|16569.99|16692.17|16572.17|16692.63|16572.63|16689.78|16569.78|10
1641923140000|2022-01-11 17:45:40|16692.46|16572.46|16695.02|16575.02|16695.29|16575.29|16692.46|16572.46|10
1641923150000|2022-01-11 17:45:50|16696.56|16576.56|16698.49|16578.49|16698.74|16578.74|16696.4|16576.4|10
1641923160000|2022-01-11 17:46:00|16698.01|16578.01|16698.33|16578.33|16699.6|16579.6|16698.01|16578.01|10
1641923170000|2022-01-11 17:46:10|16697.93|16577.93|16696.34|16576.34|16697.93|16577.93|16696.34|16576.34|10
1641923180000|2022-01-11 17:46:20|16695.96|16575.96|16695.15|16575.15|16695.96|16575.96|16694.48|16574.48|10
1641923190000|2022-01-11 17:46:30|16695.36|16575.36|16694.85|16574.85|16695.77|16575.77|16694.52|16574.52|10
1641923200000|2022-01-11 17:46:40|16694.59|16574.59|16692.12|16572.12|16694.59|16574.59|16692.12|16572.12|9
1641923210000|2022-01-11 17:46:50|16691.7|16571.7|16685.99|16565.99|16691.7|16571.7|16685.99|16565.99|10
1641923220000|2022-01-11 17:47:00|16685.31|16565.31|16679.72|16559.72|16685.31|16565.31|16679.72|16559.72|10
1641923230000|2022-01-11 17:47:10|16679.45|16559.45|16675.68|16555.68|16679.45|16559.45|16675.25|16555.25|10
1641923240000|2022-01-11 17:47:20|16675.03|16555.03|16673.6|16553.6|16675.03|16555.03|16673.41|16553.41|10
1641923250000|2022-01-11 17:47:30|16673.51|16553.51|16677.06|16557.06|16677.06|16557.06|16673.51|16553.51|10
1641923260000|2022-01-11 17:47:40|16677.11|16557.11|16679.39|16559.39|16679.39|16559.39|16676.9|16556.9|9
1641923270000|2022-01-11 17:47:50|16679.47|16559.47|16681.75|16561.75|16681.75|16561.75|16679.47|16559.47|10
1641923280000|2022-01-11 17:48:00|16681.26|16561.26|16680|16560|16681.35|16561.35|16680|16560|10
1641923290000|2022-01-11 17:48:10|16680.41|16560.41|16680.6|16560.6|16680.89|16560.89|16679.84|16559.84|10
1641923300000|2022-01-11 17:48:20|16679.84|16559.84|16679.54|16559.54|16679.84|16559.84|16678.48|16558.48|9
1641923310000|2022-01-11 17:48:30|16679.59|16559.59|16680.52|16560.52|16680.71|16560.71|16679.59|16559.59|10
1641923320000|2022-01-11 17:48:40|16681.7|16561.7|16685.93|16565.93|16686.59|16566.59|16681.7|16561.7|10
1641923330000|2022-01-11 17:48:50|16686.27|16566.27|16684.77|16564.77|16686.27|16566.27|16684.77|16564.77|10
1641923340000|2022-01-11 17:49:00|16685.32|16565.32|16682.45|16562.45|16686.74|16566.74|16682.45|16562.45|9
1641923350000|2022-01-11 17:49:10|16682.18|16562.18|16680.45|16560.45|16682.18|16562.18|16680.45|16560.45|10
1641923360000|2022-01-11 17:49:20|16679.26|16559.26|16675.87|16555.87|16679.26|16559.26|16675.79|16555.79|10
1641923370000|2022-01-11 17:49:30|16675.57|16555.57|16675.49|16555.49|16675.57|16555.57|16672.05|16552.05|10
1641923380000|2022-01-11 17:49:40|16674.5|16554.5|16676.03|16556.03|16676.03|16556.03|16674.5|16554.5|10
1641923390000|2022-01-11 17:49:50|16677.04|16557.04|16679.85|16559.85|16680.24|16560.24|16677.04|16557.04|10
1641923400000|2022-01-11 17:50:00|16679.02|16559.02|16679.03|16559.03|16679.94|16559.94|16678.52|16558.52|9
1641923410000|2022-01-11 17:50:10|16679.07|16559.07|16678.43|16558.43|16679.18|16559.18|16677.47|16557.47|10
1641923420000|2022-01-11 17:50:20|16678.58|16558.58|16676.86|16556.86|16678.72|16558.72|16676.7|16556.7|10
1641923430000|2022-01-11 17:50:30|16676.72|16556.72|16673.26|16553.26|16676.72|16556.72|16673.17|16553.17|10
1641923440000|2022-01-11 17:50:40|16672.99|16552.99|16668.82|16548.82|16672.99|16552.99|16668.63|16548.63|10
1641923450000|2022-01-11 17:50:50|16668.78|16548.78|16663.39|16543.39|16668.78|16548.78|16662.89|16542.89|10
1641923460000|2022-01-11 17:51:00|16663.28|16543.28|16662.26|16542.26|16663.28|16543.28|16656.11|16536.11|10
1641923470000|2022-01-11 17:51:10|16662.08|16542.08|16660.04|16540.04|16662.08|16542.08|16660.04|16540.04|10
1641923480000|2022-01-11 17:51:20|16660.5|16540.5|16661.62|16541.62|16661.62|16541.62|16660.32|16540.32|9
1641923490000|2022-01-11 17:51:30|16661.58|16541.58|16663.54|16543.54|16663.54|16543.54|16661.58|16541.58|10
1641923500000|2022-01-11 17:51:40|16663.69|16543.69|16667.38|16547.38|16667.38|16547.38|16663.69|16543.69|10
1641923510000|2022-01-11 17:51:50|16668.08|16548.08|16669.89|16549.89|16670.21|16550.21|16668.08|16548.08|10
1641923520000|2022-01-11 17:52:00|16670.06|16550.06|16672.46|16552.46|16672.46|16552.46|16670.05|16550.05|9
1641923530000|2022-01-11 17:52:10|16673.01|16553.01|16678.46|16558.46|16678.46|16558.46|16673.01|16553.01|10
1641923540000|2022-01-11 17:52:20|16677.95|16557.95|16681.32|16561.32|16681.36|16561.36|16677.95|16557.95|10
1641923550000|2022-01-11 17:52:30|16681.53|16561.53|16687.47|16567.47|16687.47|16567.47|16680.97|16560.97|10
1641923560000|2022-01-11 17:52:40|16688.18|16568.18|16692.72|16572.72|16692.94|16572.94|16688.01|16568.01|10
1641923570000|2022-01-11 17:52:50|16692.88|16572.88|16694.49|16574.49|16694.49|16574.49|16692.24|16572.24|10
1641923580000|2022-01-11 17:53:00|16696.39|16576.39|16698|16578|16698.04|16578.04|16696.23|16576.23|9
1641923590000|2022-01-11 17:53:10|16698.8|16578.8|16698.51|16578.51|16699.31|16579.31|16698.36|16578.36|10
1641923600000|2022-01-11 17:53:20|16698.88|16578.88|16699.85|16579.85|16700.06|16580.06|16698.85|16578.85|10
1641923610000|2022-01-11 17:53:30|16700.39|16580.39|16699.66|16579.66|16700.39|16580.39|16698.79|16578.79|10
1641923620000|2022-01-11 17:53:40|16699.12|16579.12|16701.6|16581.6|16701.6|16581.6|16698.9|16578.9|10
1641923630000|2022-01-11 17:53:50|16702.05|16582.05|16703.16|16583.16|16703.2|16583.2|16701.99|16581.99|10
1641923640000|2022-01-11 17:54:00|16703.71|16583.71|16704.83|16584.83|16704.9|16584.9|16703.71|16583.71|10
1641923650000|2022-01-11 17:54:10|16704.76|16584.76|16703.19|16583.19|16704.76|16584.76|16703.19|16583.19|10
1641923660000|2022-01-11 17:54:20|16702.96|16582.96|16703.87|16583.87|16704.01|16584.01|16702.84|16582.84|10
1641923670000|2022-01-11 17:54:30|16703.97|16583.97|16700.42|16580.42|16704.59|16584.59|16700.42|16580.42|10
1641923680000|2022-01-11 17:54:40|16698.19|16578.19|16698.17|16578.17|16698.19|16578.19|16697.92|16577.92|9
1641923690000|2022-01-11 17:54:50|16698.19|16578.19|16696.87|16576.87|16698.71|16578.71|16696.83|16576.83|10
1641923700000|2022-01-11 17:55:00|16696.37|16576.37|16694.65|16574.65|16696.37|16576.37|16694.65|16574.65|9
1641923710000|2022-01-11 17:55:10|16694.82|16574.82|16693.23|16573.23|16694.83|16574.83|16693.23|16573.23|10
1641923720000|2022-01-11 17:55:20|16693.26|16573.26|16692.67|16572.67|16694.46|16574.46|16692.67|16572.67|10
1641923730000|2022-01-11 17:55:30|16692.3|16572.3|16688.81|16568.81|16692.3|16572.3|16688.81|16568.81|10
1641923740000|2022-01-11 17:55:40|16688.9|16568.9|16687.37|16567.37|16688.9|16568.9|16686.94|16566.94|10
1641923750000|2022-01-11 17:55:50|16687.7|16567.7|16689.51|16569.51|16689.51|16569.51|16687.7|16567.7|10
1641923760000|2022-01-11 17:56:00|16690.1|16570.1|16690.14|16570.14|16690.83|16570.83|16690.09|16570.09|9
1641923770000|2022-01-11 17:56:10|16690|16570|16688.88|16568.88|16690|16570|16688.88|16568.88|9
1641923780000|2022-01-11 17:56:20|16688.32|16568.32|16684.15|16564.15|16688.32|16568.32|16684.15|16564.15|10
1641923790000|2022-01-11 17:56:30|16684.18|16564.18|16684.53|16564.53|16684.57|16564.57|16683.65|16563.65|10
1641923800000|2022-01-11 17:56:40|16684.88|16564.88|16682.89|16562.89|16685.33|16565.33|16682.59|16562.59|10
1641923810000|2022-01-11 17:56:50|16682.47|16562.47|16682.01|16562.01|16682.58|16562.58|16681.93|16561.93|10
1641923820000|2022-01-11 17:57:00|16682.16|16562.16|16680.91|16560.91|16682.26|16562.26|16680.91|16560.91|10
1641923830000|2022-01-11 17:57:10|16680.85|16560.85|16680.75|16560.75|16682.04|16562.04|16680.49|16560.49|10
1641923840000|2022-01-11 17:57:20|16681|16561|16686.44|16566.44|16686.44|16566.44|16680.91|16560.91|10
1641923850000|2022-01-11 17:57:30|16686.66|16566.66|16688.83|16568.83|16689.4|16569.4|16686.66|16566.66|10
1641923860000|2022-01-11 17:57:40|16688.77|16568.77|16689.58|16569.58|16689.58|16569.58|16688.62|16568.62|10
1641923870000|2022-01-11 17:57:50|16689.6|16569.6|16691.33|16571.33|16691.33|16571.33|16689.24|16569.24|10
1641923880000|2022-01-11 17:58:00|16691.25|16571.25|16689.06|16569.06|16691.34|16571.34|16688.99|16568.99|10
1641923890000|2022-01-11 17:58:10|16689.11|16569.11|16686.49|16566.49|16689.11|16569.11|16686.49|16566.49|10
1641923900000|2022-01-11 17:58:20|16685.77|16565.77|16683.82|16563.82|16685.77|16565.77|16683.54|16563.54|10
1641923910000|2022-01-11 17:58:30|16684.03|16564.03|16685.67|16565.67|16685.9|16565.9|16684.03|16564.03|10
1641923920000|2022-01-11 17:58:40|16685.81|16565.81|16687.51|16567.51|16687.51|16567.51|16685.81|16565.81|10
1641923930000|2022-01-11 17:58:50|16687.81|16567.81|16687.04|16567.04|16688.95|16568.95|16687.04|16567.04|10
1641923940000|2022-01-11 17:59:00|16687.13|16567.13|16690.43|16570.43|16690.43|16570.43|16686.76|16566.76|10
1641923950000|2022-01-11 17:59:10|16690.41|16570.41|16694.01|16574.01|16694.06|16574.06|16690.41|16570.41|10
1641923960000|2022-01-11 17:59:20|16694.18|16574.18|16694.79|16574.79|16695.52|16575.52|16694.18|16574.18|9
1641923970000|2022-01-11 17:59:30|16695.04|16575.04|16698.05|16578.05|16698.05|16578.05|16694.8|16574.8|10
1641923980000|2022-01-11 17:59:40|16698.09|16578.09|16700.45|16580.45|16700.45|16580.45|16698.04|16578.04|10
1641923990000|2022-01-11 17:59:50|16700.55|16580.55|16702.43|16582.43|16702.43|16582.43|16700.55|16580.55|10
1641924000000|2022-01-11 18:00:00|16702.63|16582.63|16706.04|16586.04|16706.04|16586.04|16702.63|16582.63|10
1641924010000|2022-01-11 18:00:10|16706|16586|16706.99|16586.99|16707.17|16587.17|16705.94|16585.94|10
1641924020000|2022-01-11 18:00:20|16705.65|16585.65|16704.68|16584.68|16705.85|16585.85|16703.94|16583.94|10
1641924030000|2022-01-11 18:00:30|16704.5|16584.5|16700.82|16580.82|16704.5|16584.5|16700.78|16580.78|10
1641924040000|2022-01-11 18:00:40|16700.51|16580.51|16694.08|16574.08|16700.51|16580.51|16694.08|16574.08|10
1641924050000|2022-01-11 18:00:50|16692.97|16572.97|16690.49|16570.49|16693.24|16573.24|16690.49|16570.49|10
1641924060000|2022-01-11 18:01:00|16690.2|16570.2|16685.75|16565.75|16691.12|16571.12|16685.63|16565.63|10
1641924070000|2022-01-11 18:01:10|16685.58|16565.58|16684.56|16564.56|16685.58|16565.58|16684.56|16564.56|10
1641924080000|2022-01-11 18:01:20|16684.35|16564.35|16681.7|16561.7|16684.35|16564.35|16681.7|16561.7|10
1641924090000|2022-01-11 18:01:30|16681.88|16561.88|16680.85|16560.85|16681.88|16561.88|16680.85|16560.85|10
1641924100000|2022-01-11 18:01:40|16680.91|16560.91|16675.15|16555.15|16680.91|16560.91|16675.03|16555.03|10
1641924110000|2022-01-11 18:01:50|16674.3|16554.3|16659.3|16539.3|16674.3|16554.3|16659.3|16539.3|10
1641924120000|2022-01-11 18:02:00|16659.75|16539.75|16659.51|16539.51|16661.11|16541.11|16659.22|16539.22|10
1641924130000|2022-01-11 18:02:10|16659.38|16539.38|16661.08|16541.08|16661.31|16541.31|16659.37|16539.37|10
1641924140000|2022-01-11 18:02:20|16661.62|16541.62|16664.96|16544.96|16665.12|16545.12|16661.62|16541.62|10
1641924150000|2022-01-11 18:02:30|16664.49|16544.49|16667.54|16547.54|16667.64|16547.64|16663.96|16543.96|10
1641924160000|2022-01-11 18:02:40|16667.65|16547.65|16667.66|16547.66|16668.49|16548.49|16667.6|16547.6|10
1641924170000|2022-01-11 18:02:50|16667.28|16547.28|16667.46|16547.46|16667.67|16547.67|16666.85|16546.85|9
1641924180000|2022-01-11 18:03:00|16666.96|16546.96|16669.38|16549.38|16669.38|16549.38|16666.96|16546.96|10
1641924190000|2022-01-11 18:03:10|16669.09|16549.09|16667.94|16547.94|16669.09|16549.09|16667.94|16547.94|10
1641924200000|2022-01-11 18:03:20|16668.27|16548.27|16670.39|16550.39|16670.52|16550.52|16668.27|16548.27|10
1641924210000|2022-01-11 18:03:30|16670.25|16550.25|16666.9|16546.9|16670.25|16550.25|16666.9|16546.9|9
1641924220000|2022-01-11 18:03:40|16666.35|16546.35|16666.13|16546.13|16666.35|16546.35|16664.87|16544.87|10
1641924230000|2022-01-11 18:03:50|16665.46|16545.46|16665.83|16545.83|16665.83|16545.83|16664.63|16544.63|10
1641924240000|2022-01-11 18:04:00|16665.96|16545.96|16665.35|16545.35|16665.99|16545.99|16664.91|16544.91|10
1641924250000|2022-01-11 18:04:10|16666.01|16546.01|16668.02|16548.02|16668.61|16548.61|16666.01|16546.01|10
1641924260000|2022-01-11 18:04:20|16667.83|16547.83|16668.4|16548.4|16669.17|16549.17|16667.57|16547.57|10
1641924270000|2022-01-11 18:04:30|16668.33|16548.33|16662.33|16542.33|16668.33|16548.33|16662.33|16542.33|10
1641924280000|2022-01-11 18:04:40|16662.28|16542.28|16662.29|16542.29|16662.29|16542.29|16661.39|16541.39|9
1641924290000|2022-01-11 18:04:50|16662.63|16542.63|16662.31|16542.31|16663.01|16543.01|16661.91|16541.91|10
1641924300000|2022-01-11 18:05:00|16661.67|16541.67|16661.67|16541.67|16661.8|16541.8|16661.13|16541.13|10
1641924310000|2022-01-11 18:05:10|16661.54|16541.54|16660.61|16540.61|16661.67|16541.67|16660.32|16540.32|9
1641924320000|2022-01-11 18:05:20|16660.55|16540.55|16658.06|16538.06|16660.66|16540.66|16658.06|16538.06|10
1641924330000|2022-01-11 18:05:30|16657.97|16537.97|16655.31|16535.31|16658.3|16538.3|16655.31|16535.31|10
1641924340000|2022-01-11 18:05:40|16655.16|16535.16|16651.79|16531.79|16655.16|16535.16|16651.79|16531.79|9
1641924350000|2022-01-11 18:05:50|16651.11|16531.11|16645.6|16525.6|16651.11|16531.11|16645.31|16525.31|10
1641924360000|2022-01-11 18:06:00|16645.61|16525.61|16640.06|16520.06|16645.61|16525.61|16640.06|16520.06|10
1641924370000|2022-01-11 18:06:10|16639.92|16519.92|16627.53|16507.53|16639.92|16519.92|16623.74|16503.74|10
1641924380000|2022-01-11 18:06:20|16628.54|16508.54|16633.61|16513.61|16633.61|16513.61|16627.25|16507.25|10
1641924390000|2022-01-11 18:06:30|16633.49|16513.49|16627.55|16507.55|16633.9|16513.9|16626.32|16506.32|10
1641924400000|2022-01-11 18:06:40|16627.41|16507.41|16628.97|16508.97|16629.3|16509.3|16627.41|16507.41|10
1641924410000|2022-01-11 18:06:50|16628.84|16508.84|16631.41|16511.41|16631.7|16511.7|16628.76|16508.76|10
1641924420000|2022-01-11 18:07:00|16629.75|16509.75|16631.33|16511.33|16631.33|16511.33|16628.92|16508.92|10
1641924430000|2022-01-11 18:07:10|16632.6|16512.6|16637.99|16517.99|16637.99|16517.99|16632.6|16512.6|9
1641924440000|2022-01-11 18:07:20|16638.15|16518.15|16640.48|16520.48|16642.08|16522.08|16638.11|16518.11|10
1641924450000|2022-01-11 18:07:30|16640.44|16520.44|16638.91|16518.91|16640.44|16520.44|16638.91|16518.91|10
1641924460000|2022-01-11 18:07:40|16638.33|16518.33|16637.4|16517.4|16638.68|16518.68|16637.17|16517.17|10
1641924470000|2022-01-11 18:07:50|16637.47|16517.47|16637.55|16517.55|16638.07|16518.07|16637.13|16517.13|9
1641924480000|2022-01-11 18:08:00|16637.59|16517.59|16640.11|16520.11|16640.11|16520.11|16637.16|16517.16|10
1641924490000|2022-01-11 18:08:10|16640.2|16520.2|16643.69|16523.69|16643.72|16523.72|16640.2|16520.2|10
1641924500000|2022-01-11 18:08:20|16644.38|16524.38|16648.28|16528.28|16648.55|16528.55|16644.25|16524.25|10
1641924510000|2022-01-11 18:08:30|16649.86|16529.86|16655.15|16535.15|16655.15|16535.15|16649.86|16529.86|10
1641924520000|2022-01-11 18:08:40|16655.98|16535.98|16657.68|16537.68|16657.89|16537.89|16655.98|16535.98|10
1641924530000|2022-01-11 18:08:50|16658.47|16538.47|16659.56|16539.56|16659.93|16539.93|16658.47|16538.47|9
1641924540000|2022-01-11 18:09:00|16659.25|16539.25|16657.15|16537.15|16659.25|16539.25|16657.15|16537.15|10
1641924550000|2022-01-11 18:09:10|16656.63|16536.63|16658.75|16538.75|16658.75|16538.75|16656.19|16536.19|9
1641924560000|2022-01-11 18:09:20|16658.42|16538.42|16658.89|16538.89|16658.92|16538.92|16658.25|16538.25|10
1641924570000|2022-01-11 18:09:30|16659.75|16539.75|16664.57|16544.57|16664.57|16544.57|16659.6|16539.6|10
1641924580000|2022-01-11 18:09:40|16665|16545|16664.4|16544.4|16665.95|16545.95|16664.4|16544.4|10
1641924590000|2022-01-11 18:09:50|16664.68|16544.68|16664.6|16544.6|16664.96|16544.96|16664.23|16544.23|10
1641924600000|2022-01-11 18:10:00|16664.71|16544.71|16662.96|16542.96|16664.78|16544.78|16662.96|16542.96|10
1641924610000|2022-01-11 18:10:10|16663.2|16543.2|16665.99|16545.99|16665.99|16545.99|16662.69|16542.69|9
1641924620000|2022-01-11 18:10:20|16666.48|16546.48|16667.57|16547.57|16668.67|16548.67|16666.48|16546.48|10
1641924630000|2022-01-11 18:10:30|16668.01|16548.01|16669.52|16549.52|16669.69|16549.69|16668.01|16548.01|10
1641924640000|2022-01-11 18:10:40|16669.67|16549.67|16667.78|16547.78|16669.67|16549.67|16667.78|16547.78|10
1641924650000|2022-01-11 18:10:50|16667.8|16547.8|16667.27|16547.27|16668.14|16548.14|16667.27|16547.27|9
1641924660000|2022-01-11 18:11:00|16667.28|16547.28|16667.19|16547.19|16667.98|16547.98|16667.07|16547.07|10
1641924670000|2022-01-11 18:11:10|16667.18|16547.18|16663.58|16543.58|16667.18|16547.18|16663.58|16543.58|10
1641924680000|2022-01-11 18:11:20|16663.7|16543.7|16665.92|16545.92|16666.07|16546.07|16663.7|16543.7|10
1641924690000|2022-01-11 18:11:30|16666.24|16546.24|16672.06|16552.06|16672.06|16552.06|16666.24|16546.24|10
1641924700000|2022-01-11 18:11:40|16672.86|16552.86|16676.95|16556.95|16677.04|16557.04|16672.86|16552.86|10
1641924710000|2022-01-11 18:11:50|16677.51|16557.51|16678.08|16558.08|16678.1|16558.1|16677.51|16557.51|10
1641924720000|2022-01-11 18:12:00|16678|16558|16677.04|16557.04|16678.84|16558.84|16677.04|16557.04|10
1641924730000|2022-01-11 18:12:10|16677.58|16557.58|16678.75|16558.75|16678.75|16558.75|16677.36|16557.36|10
1641924740000|2022-01-11 18:12:20|16678.59|16558.59|16678.53|16558.53|16678.82|16558.82|16678.03|16558.03|10
1641924750000|2022-01-11 18:12:30|16678.14|16558.14|16675.85|16555.85|16678.14|16558.14|16675.85|16555.85|10
1641924760000|2022-01-11 18:12:40|16675.76|16555.76|16675.74|16555.74|16675.76|16555.76|16673.86|16553.86|10
1641924770000|2022-01-11 18:12:50|16675.7|16555.7|16671.62|16551.62|16675.7|16555.7|16671.62|16551.62|10
1641924780000|2022-01-11 18:13:00|16671.7|16551.7|16670.43|16550.43|16671.93|16551.93|16670.42|16550.42|10
1641924790000|2022-01-11 18:13:10|16669.81|16549.81|16667.64|16547.64|16669.81|16549.81|16667.29|16547.29|9
1641924800000|2022-01-11 18:13:20|16667.47|16547.47|16669.59|16549.59|16669.59|16549.59|16667.47|16547.47|10
1641924810000|2022-01-11 18:13:30|16670.26|16550.26|16672.85|16552.85|16672.85|16552.85|16670.17|16550.17|10
1641924820000|2022-01-11 18:13:40|16673.35|16553.35|16677.7|16557.7|16677.82|16557.82|16673.35|16553.35|10
1641924830000|2022-01-11 18:13:50|16677.86|16557.86|16680.28|16560.28|16680.28|16560.28|16677.86|16557.86|10
1641924840000|2022-01-11 18:14:00|16680.2|16560.2|16680.6|16560.6|16681.87|16561.87|16680.2|16560.2|9
1641924850000|2022-01-11 18:14:10|16680.7|16560.7|16682.14|16562.14|16682.62|16562.62|16680.7|16560.7|10
1641924860000|2022-01-11 18:14:20|16682.31|16562.31|16684.52|16564.52|16684.52|16564.52|16682.31|16562.31|10
1641924870000|2022-01-11 18:14:30|16684.35|16564.35|16686.1|16566.1|16686.25|16566.25|16684.35|16564.35|10
1641924880000|2022-01-11 18:14:40|16685.77|16565.77|16685.46|16565.46|16685.77|16565.77|16685.09|16565.09|9
1641924890000|2022-01-11 18:14:50|16684.9|16564.9|16684.82|16564.82|16684.9|16564.9|16684.17|16564.17|9
1641924900000|2022-01-11 18:15:00|16684.97|16564.97|16681.73|16561.73|16684.97|16564.97|16681.73|16561.73|10
1641924910000|2022-01-11 18:15:10|16681.15|16561.15|16679.8|16559.8|16681.37|16561.37|16679.8|16559.8|9
1641924920000|2022-01-11 18:15:20|16680.05|16560.05|16680.01|16560.01|16680.27|16560.27|16678.88|16558.88|10
1641924930000|2022-01-11 18:15:30|16679.87|16559.87|16677.49|16557.49|16679.87|16559.87|16677.49|16557.49|10
1641924940000|2022-01-11 18:15:40|16677.21|16557.21|16675.91|16555.91|16678.09|16558.09|16675.91|16555.91|10
1641924950000|2022-01-11 18:15:50|16676.31|16556.31|16674.93|16554.93|16676.42|16556.42|16674.86|16554.86|10
1641924960000|2022-01-11 18:16:00|16675.01|16555.01|16674.86|16554.86|16675.53|16555.53|16674.86|16554.86|10
1641924970000|2022-01-11 18:16:10|16675.2|16555.2|16672.75|16552.75|16675.2|16555.2|16672.74|16552.74|9
1641924980000|2022-01-11 18:16:20|16672.56|16552.56|16670.67|16550.67|16672.56|16552.56|16670.67|16550.67|10
1641924990000|2022-01-11 18:16:30|16670.59|16550.59|16671.61|16551.61|16671.74|16551.74|16670.59|16550.59|10
1641925000000|2022-01-11 18:16:40|16672.03|16552.03|16670.03|16550.03|16672.03|16552.03|16670.03|16550.03|10
1641925010000|2022-01-11 18:16:50|16669.89|16549.89|16667.8|16547.8|16670|16550|16667.8|16547.8|10
1641925020000|2022-01-11 18:17:00|16667.38|16547.38|16666.6|16546.6|16667.38|16547.38|16666.58|16546.58|10
1641925030000|2022-01-11 18:17:10|16666.49|16546.49|16667.2|16547.2|16667.2|16547.2|16666.32|16546.32|9
1641925040000|2022-01-11 18:17:20|16667.93|16547.93|16669.83|16549.83|16669.83|16549.83|16667.93|16547.93|10
1641925050000|2022-01-11 18:17:30|16669.51|16549.51|16669.84|16549.84|16669.84|16549.84|16668.85|16548.85|10
1641925060000|2022-01-11 18:17:40|16670.69|16550.69|16674.1|16554.1|16674.1|16554.1|16670.69|16550.69|9
1641925070000|2022-01-11 18:17:50|16674.5|16554.5|16677.82|16557.82|16677.94|16557.94|16674.33|16554.33|10
1641925080000|2022-01-11 18:18:00|16677.75|16557.75|16677.97|16557.97|16678.06|16558.06|16677.59|16557.59|10
1641925090000|2022-01-11 18:18:10|16678.02|16558.02|16683.99|16563.99|16683.99|16563.99|16678.02|16558.02|10
1641925100000|2022-01-11 18:18:20|16684.72|16564.72|16688.81|16568.81|16688.81|16568.81|16684.72|16564.72|10
1641925110000|2022-01-11 18:18:30|16688.58|16568.58|16691.01|16571.01|16691.01|16571.01|16688.58|16568.58|10
1641925120000|2022-01-11 18:18:40|16693.09|16573.09|16698.25|16578.25|16698.25|16578.25|16693.05|16573.05|10
1641925130000|2022-01-11 18:18:50|16699.4|16579.4|16708.17|16588.17|16708.17|16588.17|16699.4|16579.4|10
1641925140000|2022-01-11 18:19:00|16708.91|16588.91|16713.27|16593.27|16713.34|16593.34|16708.91|16588.91|10
1641925150000|2022-01-11 18:19:10|16713.38|16593.38|16717.66|16597.66|16717.66|16597.66|16713.38|16593.38|10
1641925160000|2022-01-11 18:19:20|16717.8|16597.8|16717.44|16597.44|16718.72|16598.72|16717.44|16597.44|10
1641925170000|2022-01-11 18:19:30|16716.85|16596.85|16714.65|16594.65|16716.85|16596.85|16714.65|16594.65|9
1641925180000|2022-01-11 18:19:40|16715.18|16595.18|16714.41|16594.41|16715.73|16595.73|16714.39|16594.39|8
1641925190000|2022-01-11 18:19:50|16714.44|16594.44|16715.04|16595.04|16715.45|16595.45|16714.18|16594.18|10
1641925200000|2022-01-11 18:20:00|16714.82|16594.82|16719.94|16599.94|16719.94|16599.94|16714.68|16594.68|10
1641925210000|2022-01-11 18:20:10|16720.57|16600.57|16723.93|16603.93|16724|16604|16720.57|16600.57|10
1641925220000|2022-01-11 18:20:20|16724.97|16604.97|16729.29|16609.29|16729.95|16609.95|16724.97|16604.97|9
1641925230000|2022-01-11 18:20:30|16729.5|16609.5|16728.73|16608.73|16729.5|16609.5|16728.22|16608.22|10
1641925240000|2022-01-11 18:20:40|16728.67|16608.67|16727.91|16607.91|16728.67|16608.67|16727.37|16607.37|10
1641925250000|2022-01-11 18:20:50|16728.36|16608.36|16728.2|16608.2|16728.71|16608.71|16727.96|16607.96|10
1641925260000|2022-01-11 18:21:00|16728.34|16608.34|16731.69|16611.69|16731.69|16611.69|16728.34|16608.34|10
1641925270000|2022-01-11 18:21:10|16732.09|16612.09|16737.53|16617.53|16737.53|16617.53|16732.09|16612.09|10
1641925280000|2022-01-11 18:21:20|16737.87|16617.87|16737.5|16617.5|16738.01|16618.01|16737.5|16617.5|9
1641925290000|2022-01-11 18:21:30|16737.48|16617.48|16737.4|16617.4|16737.48|16617.48|16736.49|16616.49|10
1641925300000|2022-01-11 18:21:40|16737.54|16617.54|16738.24|16618.24|16739.1|16619.1|16737.46|16617.46|10
1641925310000|2022-01-11 18:21:50|16738.58|16618.58|16735.57|16615.57|16738.58|16618.58|16735.57|16615.57|10
1641925320000|2022-01-11 18:22:00|16735.17|16615.17|16734.65|16614.65|16735.17|16615.17|16733.79|16613.79|10
1641925330000|2022-01-11 18:22:10|16734.72|16614.72|16735.38|16615.38|16735.49|16615.49|16734.44|16614.44|9
1641925340000|2022-01-11 18:22:20|16735.45|16615.45|16737|16617|16737|16617|16735.33|16615.33|10
1641925350000|2022-01-11 18:22:30|16737.03|16617.03|16738.77|16618.77|16738.77|16618.77|16735.9|16615.9|10
1641925360000|2022-01-11 18:22:40|16739.3|16619.3|16740.92|16620.92|16741.06|16621.06|16739.3|16619.3|10
1641925370000|2022-01-11 18:22:50|16741.36|16621.36|16742.66|16622.66|16742.92|16622.92|16741.36|16621.36|10
1641925380000|2022-01-11 18:23:00|16742.59|16622.59|16741.28|16621.28|16742.59|16622.59|16741.28|16621.28|10
1641925390000|2022-01-11 18:23:10|16741.19|16621.19|16742.52|16622.52|16742.59|16622.59|16741.19|16621.19|10
1641925400000|2022-01-11 18:23:20|16742.65|16622.65|16740.42|16620.42|16742.65|16622.65|16740.38|16620.38|10
1641925410000|2022-01-11 18:23:30|16740.06|16620.06|16739.37|16619.37|16740.06|16620.06|16738.83|16618.83|10
1641925420000|2022-01-11 18:23:40|16739.55|16619.55|16725.08|16605.08|16739.55|16619.55|16725.08|16605.08|9
1641925430000|2022-01-11 18:23:50|16724.35|16604.35|16721.15|16601.15|16724.35|16604.35|16721.05|16601.05|10
1641925440000|2022-01-11 18:24:00|16720.93|16600.93|16719.85|16599.85|16721.07|16601.07|16719.75|16599.75|10
1641925450000|2022-01-11 18:24:10|16719.82|16599.82|16722.04|16602.04|16722.04|16602.04|16718.91|16598.91|10
1641925460000|2022-01-11 18:24:20|16721.95|16601.95|16724.15|16604.15|16724.6|16604.6|16721.93|16601.93|10
1641925470000|2022-01-11 18:24:30|16725.65|16605.65|16727.19|16607.19|16727.4|16607.4|16725.65|16605.65|10
1641925480000|2022-01-11 18:24:40|16727.1|16607.1|16728.93|16608.93|16728.93|16608.93|16726.73|16606.73|10
1641925490000|2022-01-11 18:24:50|16729.52|16609.52|16728.84|16608.84|16730.22|16610.22|16728.84|16608.84|10
1641925500000|2022-01-11 18:25:00|16728.76|16608.76|16729.27|16609.27|16729.67|16609.67|16728.75|16608.75|10
1641925510000|2022-01-11 18:25:10|16729.21|16609.21|16727.32|16607.32|16729.21|16609.21|16727.32|16607.32|10
1641925520000|2022-01-11 18:25:20|16727.06|16607.06|16725.55|16605.55|16727.28|16607.28|16725.55|16605.55|10
1641925530000|2022-01-11 18:25:30|16725.56|16605.56|16724.69|16604.69|16725.56|16605.56|16724.05|16604.05|10
1641925540000|2022-01-11 18:25:40|16724.17|16604.17|16723.98|16603.98|16724.17|16604.17|16723.48|16603.48|8
1641925550000|2022-01-11 18:25:50|16724.87|16604.87|16725.56|16605.56|16725.56|16605.56|16724.81|16604.81|10
1641925560000|2022-01-11 18:26:00|16725.83|16605.83|16725.98|16605.98|16726.27|16606.27|16725.7|16605.7|9
1641925570000|2022-01-11 18:26:10|16726.32|16606.32|16729.85|16609.85|16729.85|16609.85|16725.83|16605.83|10
1641925580000|2022-01-11 18:26:20|16729.69|16609.69|16731.66|16611.66|16731.66|16611.66|16729.69|16609.69|9
1641925590000|2022-01-11 18:26:30|16731.21|16611.21|16735.45|16615.45|16735.45|16615.45|16731.21|16611.21|9
1641925600000|2022-01-11 18:26:40|16735.75|16615.75|16739.83|16619.83|16739.88|16619.88|16735.29|16615.29|10
1641925610000|2022-01-11 18:26:50|16740.09|16620.09|16740.09|16620.09|16740.62|16620.62|16739.51|16619.51|10
1641925620000|2022-01-11 18:27:00|16739.43|16619.43|16737.57|16617.57|16739.43|16619.43|16737.39|16617.39|10
1641925630000|2022-01-11 18:27:10|16737.48|16617.48|16738.04|16618.04|16738.35|16618.35|16736.62|16616.62|10
1641925640000|2022-01-11 18:27:20|16738.36|16618.36|16738.22|16618.22|16738.74|16618.74|16738|16618|10
1641925650000|2022-01-11 18:27:30|16738.61|16618.61|16738.58|16618.58|16739.21|16619.21|16738.22|16618.22|10
1641925660000|2022-01-11 18:27:40|16738.57|16618.57|16738.01|16618.01|16738.57|16618.57|16737.44|16617.44|10
1641925670000|2022-01-11 18:27:50|16737.73|16617.73|16737.22|16617.22|16737.73|16617.73|16737.08|16617.08|10
1641925680000|2022-01-11 18:28:00|16737.08|16617.08|16738.38|16618.38|16738.38|16618.38|16737.08|16617.08|10
1641925690000|2022-01-11 18:28:10|16739.64|16619.64|16743.77|16623.77|16743.77|16623.77|16739.64|16619.64|9
1641925700000|2022-01-11 18:28:20|16743.88|16623.88|16747.12|16627.12|16747.12|16627.12|16743.88|16623.88|10
1641925710000|2022-01-11 18:28:30|16746.69|16626.69|16747.24|16627.24|16747.36|16627.36|16746.64|16626.64|10
1641925720000|2022-01-11 18:28:40|16747.12|16627.12|16746.09|16626.09|16747.15|16627.15|16746.09|16626.09|10
1641925730000|2022-01-11 18:28:50|16746.01|16626.01|16744.83|16624.83|16746.01|16626.01|16744.83|16624.83|10
1641925740000|2022-01-11 18:29:00|16744.47|16624.47|16747.04|16627.04|16747.04|16627.04|16744.47|16624.47|10
1641925750000|2022-01-11 18:29:10|16747.03|16627.03|16746.84|16626.84|16747.5|16627.5|16746.84|16626.84|10
1641925760000|2022-01-11 18:29:20|16746.66|16626.66|16745.68|16625.68|16746.66|16626.66|16745.68|16625.68|10
1641925770000|2022-01-11 18:29:30|16745.15|16625.15|16742.02|16622.02|16745.15|16625.15|16742.02|16622.02|10
1641925780000|2022-01-11 18:29:40|16741.81|16621.81|16739.81|16619.81|16741.81|16621.81|16739.81|16619.81|10
1641925790000|2022-01-11 18:29:50|16739.87|16619.87|16740.72|16620.72|16740.72|16620.72|16739.38|16619.38|10
1641925800000|2022-01-11 18:30:00|16740.31|16620.31|16736.77|16616.77|16740.31|16620.31|16734.74|16614.74|10
1641925810000|2022-01-11 18:30:10|16736.56|16616.56|16735.9|16615.9|16736.56|16616.56|16735.9|16615.9|10
1641925820000|2022-01-11 18:30:20|16735.85|16615.85|16736.7|16616.7|16737.13|16617.13|16735.54|16615.54|10
1641925830000|2022-01-11 18:30:30|16736.74|16616.74|16741.47|16621.47|16741.47|16621.47|16736.74|16616.74|10
1641925840000|2022-01-11 18:30:40|16741.57|16621.57|16743.37|16623.37|16743.38|16623.38|16741.18|16621.18|10
1641925850000|2022-01-11 18:30:50|16743.61|16623.61|16744.99|16624.99|16744.99|16624.99|16743.61|16623.61|10
1641925860000|2022-01-11 18:31:00|16744.92|16624.92|16745.21|16625.21|16745.21|16625.21|16744.65|16624.65|8
1641925870000|2022-01-11 18:31:10|16745.5|16625.5|16744.56|16624.56|16745.5|16625.5|16744.56|16624.56|9
1641925880000|2022-01-11 18:31:20|16744.31|16624.31|16742.44|16622.44|16744.39|16624.39|16742.27|16622.27|10
1641925890000|2022-01-11 18:31:30|16742.69|16622.69|16742.99|16622.99|16743.29|16623.29|16742.69|16622.69|9
1641925900000|2022-01-11 18:31:40|16743.06|16623.06|16740.9|16620.9|16743.06|16623.06|16740.8|16620.8|9
1641925910000|2022-01-11 18:31:50|16740.68|16620.68|16738.54|16618.54|16740.68|16620.68|16738.54|16618.54|10
1641925920000|2022-01-11 18:32:00|16738.5|16618.5|16736.87|16616.87|16738.55|16618.55|16736.87|16616.87|9
1641925930000|2022-01-11 18:32:10|16736.7|16616.7|16735.84|16615.84|16737.45|16617.45|16735.84|16615.84|10
1641925940000|2022-01-11 18:32:20|16735.83|16615.83|16733.88|16613.88|16736.01|16616.01|16733.88|16613.88|9
1641925950000|2022-01-11 18:32:30|16733.45|16613.45|16726.44|16606.44|16733.45|16613.45|16726.44|16606.44|10
1641925960000|2022-01-11 18:32:40|16726.28|16606.28|16722.58|16602.58|16726.28|16606.28|16722.58|16602.58|10
1641925970000|2022-01-11 18:32:50|16722.56|16602.56|16720.07|16600.07|16722.56|16602.56|16720.07|16600.07|10
1641925980000|2022-01-11 18:33:00|16720.03|16600.03|16718.41|16598.41|16720.03|16600.03|16718.12|16598.12|10
1641925990000|2022-01-11 18:33:10|16717.9|16597.9|16719.11|16599.11|16719.11|16599.11|16717.29|16597.29|10
1641926000000|2022-01-11 18:33:20|16719.47|16599.47|16719.71|16599.71|16719.73|16599.73|16718.97|16598.97|10
1641926010000|2022-01-11 18:33:30|16719.7|16599.7|16721.49|16601.49|16721.49|16601.49|16719.68|16599.68|9
1641926020000|2022-01-11 18:33:40|16721.55|16601.55|16722.34|16602.34|16722.43|16602.43|16721.46|16601.46|10
1641926030000|2022-01-11 18:33:50|16721.97|16601.97|16720.94|16600.94|16721.97|16601.97|16720.51|16600.51|10
1641926040000|2022-01-11 18:34:00|16720.99|16600.99|16720.79|16600.79|16720.99|16600.99|16720.1|16600.1|10
1641926050000|2022-01-11 18:34:10|16720.48|16600.48|16722.28|16602.28|16722.28|16602.28|16719.93|16599.93|10
1641926060000|2022-01-11 18:34:20|16722.85|16602.85|16727.24|16607.24|16727.24|16607.24|16722.85|16602.85|10
1641926070000|2022-01-11 18:34:30|16728.15|16608.15|16728.52|16608.52|16728.64|16608.64|16727.59|16607.59|9
1641926080000|2022-01-11 18:34:40|16728.84|16608.84|16730.28|16610.28|16730.3|16610.3|16728.51|16608.51|10
1641926090000|2022-01-11 18:34:50|16730.9|16610.9|16731.27|16611.27|16731.39|16611.39|16730.6|16610.6|10
1641926100000|2022-01-11 18:35:00|16730.97|16610.97|16730.56|16610.56|16731.82|16611.82|16730|16610|10
1641926110000|2022-01-11 18:35:10|16730.68|16610.68|16733.63|16613.63|16733.63|16613.63|16730.68|16610.68|10
1641926120000|2022-01-11 18:35:20|16733.68|16613.68|16736.44|16616.44|16736.44|16616.44|16733.68|16613.68|10
1641926130000|2022-01-11 18:35:30|16736.58|16616.58|16739.05|16619.05|16739.05|16619.05|16736.44|16616.44|9
1641926140000|2022-01-11 18:35:40|16739.22|16619.22|16747.13|16627.13|16747.13|16627.13|16739.22|16619.22|10
1641926150000|2022-01-11 18:35:50|16748.82|16628.82|16750.44|16630.44|16751.04|16631.04|16748.82|16628.82|10
1641926160000|2022-01-11 18:36:00|16750.84|16630.84|16756.67|16636.67|16756.67|16636.67|16750.39|16630.39|10
1641926170000|2022-01-11 18:36:10|16757.33|16637.33|16764.11|16644.11|16764.11|16644.11|16757.07|16637.07|10
1641926180000|2022-01-11 18:36:20|16764.15|16644.15|16766.1|16646.1|16766.24|16646.24|16762.85|16642.85|10
1641926190000|2022-01-11 18:36:30|16765.28|16645.28|16762.43|16642.43|16765.31|16645.31|16762.43|16642.43|10
1641926200000|2022-01-11 18:36:40|16762.37|16642.37|16758.23|16638.23|16762.38|16642.38|16758.23|16638.23|10
1641926210000|2022-01-11 18:36:50|16758|16638|16756.17|16636.17|16758.01|16638.01|16756.17|16636.17|10
1641926220000|2022-01-11 18:37:00|16755.67|16635.67|16768.39|16648.39|16768.39|16648.39|16755.67|16635.67|10
1641926230000|2022-01-11 18:37:10|16769|16649|16773.44|16653.44|16773.44|16653.44|16769|16649|10
1641926240000|2022-01-11 18:37:20|16774.68|16654.68|16773.59|16653.59|16774.68|16654.68|16772.69|16652.69|10
1641926250000|2022-01-11 18:37:30|16772.9|16652.9|16768.56|16648.56|16772.9|16652.9|16768.56|16648.56|10
1641926260000|2022-01-11 18:37:40|16768.04|16648.04|16765.2|16645.2|16768.27|16648.27|16765.2|16645.2|10
1641926270000|2022-01-11 18:37:50|16765.11|16645.11|16761.18|16641.18|16765.21|16645.21|16761.18|16641.18|10
1641926280000|2022-01-11 18:38:00|16760.9|16640.9|16756.81|16636.81|16760.9|16640.9|16756.81|16636.81|10
1641926290000|2022-01-11 18:38:10|16756.62|16636.62|16757.65|16637.65|16757.68|16637.68|16756.16|16636.16|10
1641926300000|2022-01-11 18:38:20|16757.15|16637.15|16753.88|16633.88|16757.15|16637.15|16753.88|16633.88|10
1641926310000|2022-01-11 18:38:30|16753.78|16633.78|16754.57|16634.57|16754.72|16634.72|16753.57|16633.57|10
1641926320000|2022-01-11 18:38:40|16755.62|16635.62|16756.95|16636.95|16757.07|16637.07|16755.55|16635.55|10
1641926330000|2022-01-11 18:38:50|16757.1|16637.1|16757.12|16637.12|16757.15|16637.15|16756.67|16636.67|9
1641926340000|2022-01-11 18:39:00|16756.9|16636.9|16755.3|16635.3|16756.92|16636.92|16755.3|16635.3|9
1641926350000|2022-01-11 18:39:10|16756.02|16636.02|16764.02|16644.02|16764.02|16644.02|16756.02|16636.02|10
1641926360000|2022-01-11 18:39:20|16764.53|16644.53|16769.56|16649.56|16769.78|16649.78|16764.53|16644.53|10
1641926370000|2022-01-11 18:39:30|16769.03|16649.03|16768.25|16648.25|16769.52|16649.52|16768.03|16648.03|10
1641926380000|2022-01-11 18:39:40|16767.7|16647.7|16762.59|16642.59|16767.7|16647.7|16762.59|16642.59|10
1641926390000|2022-01-11 18:39:50|16762.31|16642.31|16759.95|16639.95|16762.31|16642.31|16759.95|16639.95|10
1641926400000|2022-01-11 18:40:00|16760.14|16640.14|16759.49|16639.49|16760.14|16640.14|16759.12|16639.12|9
1641926410000|2022-01-11 18:40:10|16760.18|16640.18|16759.82|16639.82|16760.54|16640.54|16759.82|16639.82|10
1641926420000|2022-01-11 18:40:20|16759.91|16639.91|16757.21|16637.21|16759.91|16639.91|16757.21|16637.21|10
1641926430000|2022-01-11 18:40:30|16756.82|16636.82|16754.55|16634.55|16756.82|16636.82|16754.55|16634.55|10
1641926440000|2022-01-11 18:40:40|16754.67|16634.67|16752.35|16632.35|16754.67|16634.67|16752.35|16632.35|10
1641926450000|2022-01-11 18:40:50|16751.95|16631.95|16750.33|16630.33|16751.95|16631.95|16750.25|16630.25|10
1641926460000|2022-01-11 18:41:00|16749.88|16629.88|16749.92|16629.92|16749.92|16629.92|16748.88|16628.88|10
1641926470000|2022-01-11 18:41:10|16749.8|16629.8|16750.57|16630.57|16751.17|16631.17|16749.01|16629.01|10
1641926480000|2022-01-11 18:41:20|16751.06|16631.06|16755.19|16635.19|16755.19|16635.19|16751.06|16631.06|9
1641926490000|2022-01-11 18:41:30|16754.88|16634.88|16756.8|16636.8|16757.25|16637.25|16754.88|16634.88|10
1641926500000|2022-01-11 18:41:40|16757.17|16637.17|16762.1|16642.1|16762.1|16642.1|16757.17|16637.17|9
1641926510000|2022-01-11 18:41:50|16762.43|16642.43|16765.79|16645.79|16765.88|16645.88|16762.43|16642.43|10
1641926520000|2022-01-11 18:42:00|16765.39|16645.39|16766.85|16646.85|16766.98|16646.98|16764.98|16644.98|10
1641926530000|2022-01-11 18:42:10|16766.97|16646.97|16766.01|16646.01|16766.97|16646.97|16765.57|16645.57|10
1641926540000|2022-01-11 18:42:20|16765.99|16645.99|16766.73|16646.73|16766.74|16646.74|16765.99|16645.99|9
1641926550000|2022-01-11 18:42:30|16767.48|16647.48|16767.11|16647.11|16768.08|16648.08|16767.11|16647.11|10
1641926560000|2022-01-11 18:42:40|16767.02|16647.02|16764.01|16644.01|16767.02|16647.02|16764.01|16644.01|10
1641926570000|2022-01-11 18:42:50|16763.22|16643.22|16761.12|16641.12|16763.22|16643.22|16761.1|16641.1|10
1641926580000|2022-01-11 18:43:00|16761.09|16641.09|16758.41|16638.41|16761.1|16641.1|16757.77|16637.77|10
1641926590000|2022-01-11 18:43:10|16758.39|16638.39|16759.87|16639.87|16759.87|16639.87|16757.5|16637.5|10
1641926600000|2022-01-11 18:43:20|16760.13|16640.13|16763.63|16643.63|16763.98|16643.98|16760.13|16640.13|10
1641926610000|2022-01-11 18:43:30|16763.84|16643.84|16764.27|16644.27|16764.5|16644.5|16762.63|16642.63|10
1641926620000|2022-01-11 18:43:40|16764.5|16644.5|16766.41|16646.41|16766.41|16646.41|16764.5|16644.5|10
1641926630000|2022-01-11 18:43:50|16767.27|16647.27|16768.19|16648.19|16768.39|16648.39|16767.24|16647.24|10
1641926640000|2022-01-11 18:44:00|16768.06|16648.06|16765.72|16645.72|16768.06|16648.06|16765.05|16645.05|10
1641926650000|2022-01-11 18:44:10|16766.08|16646.08|16770.07|16650.07|16770.07|16650.07|16765.94|16645.94|9
1641926660000|2022-01-11 18:44:20|16770.97|16650.97|16774|16654|16774|16654|16770.97|16650.97|10
1641926670000|2022-01-11 18:44:30|16774.46|16654.46|16772.2|16652.2|16774.46|16654.46|16772.2|16652.2|10
1641926680000|2022-01-11 18:44:40|16771.89|16651.89|16770.37|16650.37|16772.31|16652.31|16770.11|16650.11|10
1641926690000|2022-01-11 18:44:50|16770.35|16650.35|16775.45|16655.45|16775.45|16655.45|16770.19|16650.19|10
1641926700000|2022-01-11 18:45:00|16775.3|16655.3|16780.31|16660.31|16780.31|16660.31|16775.21|16655.21|10
1641926710000|2022-01-11 18:45:10|16780.27|16660.27|16782.04|16662.04|16782.26|16662.26|16780.04|16660.04|10
1641926720000|2022-01-11 18:45:20|16782.15|16662.15|16782.86|16662.86|16783.2|16663.2|16781.57|16661.57|10
1641926730000|2022-01-11 18:45:30|16783.09|16663.09|16783.54|16663.54|16784.28|16664.28|16783.09|16663.09|10
1641926740000|2022-01-11 18:45:40|16783.8|16663.8|16783.19|16663.19|16783.8|16663.8|16782.51|16662.51|10
1641926750000|2022-01-11 18:45:50|16783.52|16663.52|16785.37|16665.37|16785.37|16665.37|16782.92|16662.92|9
1641926760000|2022-01-11 18:46:00|16785.96|16665.96|16785.92|16665.92|16786.46|16666.46|16785.46|16665.46|10
1641926770000|2022-01-11 18:46:10|16786.02|16666.02|16785.59|16665.59|16786.04|16666.04|16785.28|16665.28|10
1641926780000|2022-01-11 18:46:20|16785.53|16665.53|16784.32|16664.32|16785.56|16665.56|16783.82|16663.82|10
1641926790000|2022-01-11 18:46:30|16783.34|16663.34|16782.4|16662.4|16783.34|16663.34|16782.09|16662.09|10
1641926800000|2022-01-11 18:46:40|16782.34|16662.34|16781.09|16661.09|16782.34|16662.34|16781.09|16661.09|10
1641926810000|2022-01-11 18:46:50|16781.16|16661.16|16779.36|16659.36|16781.16|16661.16|16779.28|16659.28|10
1641926820000|2022-01-11 18:47:00|16779.44|16659.44|16780.32|16660.32|16780.47|16660.47|16779.44|16659.44|9
1641926830000|2022-01-11 18:47:10|16780.63|16660.63|16781.46|16661.46|16781.46|16661.46|16780.21|16660.21|10
1641926840000|2022-01-11 18:47:20|16781.49|16661.49|16782.62|16662.62|16782.63|16662.63|16781.31|16661.31|10
1641926850000|2022-01-11 18:47:30|16782.58|16662.58|16782.7|16662.7|16782.7|16662.7|16781.83|16661.83|10
1641926860000|2022-01-11 18:47:40|16782.53|16662.53|16782.67|16662.67|16782.73|16662.73|16781.59|16661.59|10
1641926870000|2022-01-11 18:47:50|16782.7|16662.7|16784.64|16664.64|16784.64|16664.64|16782.58|16662.58|9
1641926880000|2022-01-11 18:48:00|16784.27|16664.27|16783.88|16663.88|16784.33|16664.33|16783.2|16663.2|10
1641926890000|2022-01-11 18:48:10|16784.18|16664.18|16784.01|16664.01|16784.31|16664.31|16783.66|16663.66|10
1641926900000|2022-01-11 18:48:20|16784.24|16664.24|16782.54|16662.54|16784.9|16664.9|16782.54|16662.54|10
1641926910000|2022-01-11 18:48:30|16782.56|16662.56|16782.16|16662.16|16782.64|16662.64|16781.75|16661.75|10
1641926920000|2022-01-11 18:48:40|16782.51|16662.51|16781.61|16661.61|16782.75|16662.75|16781.61|16661.61|10
1641926930000|2022-01-11 18:48:50|16781.24|16661.24|16778.99|16658.99|16782.17|16662.17|16778.99|16658.99|10
1641926940000|2022-01-11 18:49:00|16778.3|16658.3|16775.12|16655.12|16778.3|16658.3|16775.12|16655.12|10
1641926950000|2022-01-11 18:49:10|16774.28|16654.28|16768.87|16648.87|16774.28|16654.28|16768.87|16648.87|10
1641926960000|2022-01-11 18:49:20|16768.13|16648.13|16766.02|16646.02|16768.13|16648.13|16766.02|16646.02|10
1641926970000|2022-01-11 18:49:30|16765.63|16645.63|16763.59|16643.59|16765.63|16645.63|16763.59|16643.59|10
1641926980000|2022-01-11 18:49:40|16763.45|16643.45|16762.93|16642.93|16763.88|16643.88|16762.6|16642.6|10
1641926990000|2022-01-11 18:49:50|16761.96|16641.96|16760.33|16640.33|16762.56|16642.56|16760.25|16640.25|10
1641927000000|2022-01-11 18:50:00|16759.76|16639.76|16759.77|16639.77|16760.01|16640.01|16759.03|16639.03|10
1641927010000|2022-01-11 18:50:10|16760.31|16640.31|16757.16|16637.16|16760.31|16640.31|16756.98|16636.98|9
1641927020000|2022-01-11 18:50:20|16755.63|16635.63|16752.2|16632.2|16755.63|16635.63|16752.14|16632.14|10
1641927030000|2022-01-11 18:50:30|16750.58|16630.58|16749.95|16629.95|16751.41|16631.41|16748.97|16628.97|10
1641927040000|2022-01-11 18:50:40|16750.05|16630.05|16746.4|16626.4|16750.05|16630.05|16744.75|16624.75|10
1641927050000|2022-01-11 18:50:50|16746.84|16626.84|16749.02|16629.02|16749.21|16629.21|16746.84|16626.84|10
1641927060000|2022-01-11 18:51:00|16748.54|16628.54|16750.28|16630.28|16750.33|16630.33|16748.54|16628.54|10
1641927070000|2022-01-11 18:51:10|16749.65|16629.65|16747.67|16627.67|16750.13|16630.13|16747.67|16627.67|10
1641927080000|2022-01-11 18:51:20|16747.44|16627.44|16745.83|16625.83|16747.44|16627.44|16745.44|16625.44|9
1641927090000|2022-01-11 18:51:30|16745.49|16625.49|16745.39|16625.39|16745.65|16625.65|16744.64|16624.64|10
1641927100000|2022-01-11 18:51:40|16745.35|16625.35|16747.32|16627.32|16747.45|16627.45|16745.35|16625.35|10
1641927110000|2022-01-11 18:51:50|16747.52|16627.52|16750.46|16630.46|16750.81|16630.81|16747.52|16627.52|10
1641927120000|2022-01-11 18:52:00|16749.05|16629.05|16751.66|16631.66|16751.66|16631.66|16749.05|16629.05|9
1641927130000|2022-01-11 18:52:10|16751.36|16631.36|16749.65|16629.65|16751.41|16631.41|16749.65|16629.65|10
1641927140000|2022-01-11 18:52:20|16750.03|16630.03|16745.21|16625.21|16750.03|16630.03|16745.21|16625.21|10
1641927150000|2022-01-11 18:52:30|16744.8|16624.8|16741.66|16621.66|16744.8|16624.8|16741.66|16621.66|10
1641927160000|2022-01-11 18:52:40|16741.61|16621.61|16738.77|16618.77|16741.61|16621.61|16738.6|16618.6|10
1641927170000|2022-01-11 18:52:50|16738.5|16618.5|16738.21|16618.21|16739.61|16619.61|16738.03|16618.03|10
1641927180000|2022-01-11 18:53:00|16739.08|16619.08|16738.18|16618.18|16739.08|16619.08|16736.83|16616.83|9
1641927190000|2022-01-11 18:53:10|16737.74|16617.74|16740.28|16620.28|16740.36|16620.36|16737.74|16617.74|10
1641927200000|2022-01-11 18:53:20|16741.08|16621.08|16739.57|16619.57|16741.14|16621.14|16739.33|16619.33|10
1641927210000|2022-01-11 18:53:30|16740.46|16620.46|16737.26|16617.26|16740.46|16620.46|16737.26|16617.26|10
1641927220000|2022-01-11 18:53:40|16736.79|16616.79|16737.26|16617.26|16737.42|16617.42|16736.59|16616.59|8
1641927230000|2022-01-11 18:53:50|16737.34|16617.34|16737.93|16617.93|16738.61|16618.61|16737.34|16617.34|9
1641927240000|2022-01-11 18:54:00|16738.07|16618.07|16738.37|16618.37|16738.64|16618.64|16737.67|16617.67|10
1641927250000|2022-01-11 18:54:10|16738.33|16618.33|16741.7|16621.7|16741.7|16621.7|16738.33|16618.33|10
1641927260000|2022-01-11 18:54:20|16741.82|16621.82|16744.93|16624.93|16744.93|16624.93|16741.82|16621.82|10
1641927270000|2022-01-11 18:54:30|16744.86|16624.86|16745.23|16625.23|16745.91|16625.91|16744.73|16624.73|9
1641927280000|2022-01-11 18:54:40|16745.53|16625.53|16746.64|16626.64|16746.64|16626.64|16745.45|16625.45|10
1641927290000|2022-01-11 18:54:50|16746.51|16626.51|16727.57|16607.57|16746.51|16626.51|16727.57|16607.57|10
1641927300000|2022-01-11 18:55:00|16724.81|16604.81|16722.87|16602.87|16725.33|16605.33|16722.64|16602.64|10
1641927310000|2022-01-11 18:55:10|16722.13|16602.13|16719.24|16599.24|16722.24|16602.24|16719.24|16599.24|9
1641927320000|2022-01-11 18:55:20|16719.23|16599.23|16716.28|16596.28|16719.51|16599.51|16716.28|16596.28|10
1641927330000|2022-01-11 18:55:30|16715.25|16595.25|16712.1|16592.1|16715.25|16595.25|16712.1|16592.1|10
1641927340000|2022-01-11 18:55:40|16709.42|16589.42|16712.61|16592.61|16712.61|16592.61|16709.42|16589.42|10
1641927350000|2022-01-11 18:55:50|16712.55|16592.55|16713.16|16593.16|16713.25|16593.25|16712.18|16592.18|10
1641927360000|2022-01-11 18:56:00|16713.84|16593.84|16715.93|16595.93|16715.93|16595.93|16713.84|16593.84|10
1641927370000|2022-01-11 18:56:10|16716.48|16596.48|16717.08|16597.08|16717.08|16597.08|16715.84|16595.84|10
1641927380000|2022-01-11 18:56:20|16716.86|16596.86|16717.22|16597.22|16717.22|16597.22|16716.05|16596.05|10
1641927390000|2022-01-11 18:56:30|16718.37|16598.37|16717.23|16597.23|16718.37|16598.37|16717.12|16597.12|10
1641927400000|2022-01-11 18:56:40|16718.49|16598.49|16716.79|16596.79|16718.49|16598.49|16716.74|16596.74|10
1641927410000|2022-01-11 18:56:50|16716.93|16596.93|16716.25|16596.25|16717.55|16597.55|16716.25|16596.25|10
1641927420000|2022-01-11 18:57:00|16716.21|16596.21|16715.26|16595.26|16716.43|16596.43|16715.02|16595.02|10
1641927430000|2022-01-11 18:57:10|16716.16|16596.16|16716.98|16596.98|16717.23|16597.23|16715.71|16595.71|9
1641927440000|2022-01-11 18:57:20|16717.24|16597.24|16716.98|16596.98|16717.69|16597.69|16716.46|16596.46|10
1641927450000|2022-01-11 18:57:30|16716.75|16596.75|16716.31|16596.31|16716.75|16596.75|16715.1|16595.1|10
1641927460000|2022-01-11 18:57:40|16717.13|16597.13|16717.25|16597.25|16717.25|16597.25|16716.32|16596.32|9
1641927470000|2022-01-11 18:57:50|16716.78|16596.78|16718.37|16598.37|16718.59|16598.59|16716.78|16596.78|10
1641927480000|2022-01-11 18:58:00|16718.39|16598.39|16722.7|16602.7|16722.7|16602.7|16718.25|16598.25|10
1641927490000|2022-01-11 18:58:10|16722.96|16602.96|16723.29|16603.29|16723.45|16603.45|16721.7|16601.7|10
1641927500000|2022-01-11 18:58:20|16723.01|16603.01|16723.07|16603.07|16724.25|16604.25|16723.01|16603.01|10
1641927510000|2022-01-11 18:58:30|16723.73|16603.73|16720.95|16600.95|16723.73|16603.73|16720.95|16600.95|10
1641927520000|2022-01-11 18:58:40|16720.34|16600.34|16717.55|16597.55|16720.34|16600.34|16717.55|16597.55|10
1641927530000|2022-01-11 18:58:50|16717.27|16597.27|16715.55|16595.55|16717.27|16597.27|16715.52|16595.52|10
1641927540000|2022-01-11 18:59:00|16715.38|16595.38|16715.01|16595.01|16715.4|16595.4|16714.71|16594.71|10
1641927550000|2022-01-11 18:59:10|16713.81|16593.81|16715.99|16595.99|16716.16|16596.16|16713.81|16593.81|10
1641927560000|2022-01-11 18:59:20|16715.9|16595.9|16716.43|16596.43|16716.84|16596.84|16715.9|16595.9|8
1641927570000|2022-01-11 18:59:30|16716.9|16596.9|16717.22|16597.22|16717.22|16597.22|16716.81|16596.81|8
1641927580000|2022-01-11 18:59:40|16717.21|16597.21|16717|16597|16717.29|16597.29|16717|16597|9
1641927590000|2022-01-11 18:59:50|16716.64|16596.64|16720.57|16600.57|16720.57|16600.57|16716.64|16596.64|10
1641927600000|2022-01-11 19:00:00|16721.11|16601.11|16723.93|16603.93|16723.93|16603.93|16721.11|16601.11|10
1641927610000|2022-01-11 19:00:10|16724.09|16604.09|16727.15|16607.15|16727.15|16607.15|16724.06|16604.06|10
1641927620000|2022-01-11 19:00:20|16727.77|16607.77|16725.96|16605.96|16728.51|16608.51|16725.96|16605.96|10
1641927630000|2022-01-11 19:00:30|16726.36|16606.36|16725.14|16605.14|16726.36|16606.36|16724.45|16604.45|10
1641927640000|2022-01-11 19:00:40|16724.63|16604.63|16723.68|16603.68|16724.78|16604.78|16723.42|16603.42|10
1641927650000|2022-01-11 19:00:50|16724.02|16604.02|16725.4|16605.4|16725.4|16605.4|16723.26|16603.26|10
1641927660000|2022-01-11 19:01:00|16726.65|16606.65|16727.73|16607.73|16728.19|16608.19|16726.65|16606.65|10
1641927670000|2022-01-11 19:01:10|16728.2|16608.2|16726.76|16606.76|16728.39|16608.39|16726.76|16606.76|10
1641927680000|2022-01-11 19:01:20|16726.53|16606.53|16725.67|16605.67|16726.64|16606.64|16725.67|16605.67|9
1641927690000|2022-01-11 19:01:30|16725.58|16605.58|16721.56|16601.56|16725.61|16605.61|16721.56|16601.56|10
1641927700000|2022-01-11 19:01:40|16721.79|16601.79|16718.48|16598.48|16721.79|16601.79|16718.3|16598.3|10
1641927710000|2022-01-11 19:01:50|16718.78|16598.78|16708.31|16588.31|16718.79|16598.79|16708.31|16588.31|10
1641927720000|2022-01-11 19:02:00|16707.15|16587.15|16701.66|16581.66|16707.15|16587.15|16701.66|16581.66|10
1641927730000|2022-01-11 19:02:10|16701.02|16581.02|16693.13|16573.13|16701.02|16581.02|16693.13|16573.13|10
1641927740000|2022-01-11 19:02:20|16692.98|16572.98|16687.35|16567.35|16692.98|16572.98|16687.35|16567.35|10
1641927750000|2022-01-11 19:02:30|16685.95|16565.95|16685.27|16565.27|16685.95|16565.95|16684.6|16564.6|10
1641927760000|2022-01-11 19:02:40|16687.13|16567.13|16688|16568|16688.19|16568.19|16685.52|16565.52|10
1641927770000|2022-01-11 19:02:50|16688.67|16568.67|16689.88|16569.88|16690.11|16570.11|16688.43|16568.43|9
1641927780000|2022-01-11 19:03:00|16690.19|16570.19|16687.89|16567.89|16690.19|16570.19|16687.89|16567.89|10
1641927790000|2022-01-11 19:03:10|16688.01|16568.01|16688.57|16568.57|16688.84|16568.84|16686.73|16566.73|10
1641927800000|2022-01-11 19:03:20|16687.94|16567.94|16688.85|16568.85|16688.85|16568.85|16686.93|16566.93|10
1641927810000|2022-01-11 19:03:30|16689.27|16569.27|16690.59|16570.59|16690.59|16570.59|16688.28|16568.28|10
1641927820000|2022-01-11 19:03:40|16690.85|16570.85|16691.58|16571.58|16692.1|16572.1|16690.85|16570.85|9
1641927830000|2022-01-11 19:03:50|16691.62|16571.62|16692.98|16572.98|16693.93|16573.93|16691.62|16571.62|10
1641927840000|2022-01-11 19:04:00|16693.19|16573.19|16689|16569|16693.19|16573.19|16689|16569|10
1641927850000|2022-01-11 19:04:10|16688.59|16568.59|16691.72|16571.72|16691.83|16571.83|16688.16|16568.16|10
1641927860000|2022-01-11 19:04:20|16691.02|16571.02|16689.29|16569.29|16693.98|16573.98|16689.29|16569.29|9
1641927870000|2022-01-11 19:04:30|16688.86|16568.86|16687.09|16567.09|16688.86|16568.86|16686.41|16566.41|10
1641927880000|2022-01-11 19:04:40|16687.95|16567.95|16683.75|16563.75|16687.95|16567.95|16682.88|16562.88|10
1641927890000|2022-01-11 19:04:50|16683.7|16563.7|16684.34|16564.34|16684.34|16564.34|16683.05|16563.05|10
1641927900000|2022-01-11 19:05:00|16685|16565|16684.26|16564.26|16685|16565|16683.01|16563.01|9
1641927910000|2022-01-11 19:05:10|16684.41|16564.41|16686.02|16566.02|16686.07|16566.07|16684.41|16564.41|10
1641927920000|2022-01-11 19:05:20|16685.21|16565.21|16686.61|16566.61|16686.61|16566.61|16684.69|16564.69|10
1641927930000|2022-01-11 19:05:30|16686.1|16566.1|16687.23|16567.23|16687.48|16567.48|16686.1|16566.1|9
1641927940000|2022-01-11 19:05:40|16687.54|16567.54|16687.68|16567.68|16688.33|16568.33|16687.54|16567.54|10
1641927950000|2022-01-11 19:05:50|16687.72|16567.72|16688.1|16568.1|16688.1|16568.1|16687.53|16567.53|10
1641927960000|2022-01-11 19:06:00|16687.4|16567.4|16689.2|16569.2|16689.38|16569.38|16686.81|16566.81|10
1641927970000|2022-01-11 19:06:10|16690.13|16570.13|16690.41|16570.41|16690.41|16570.41|16689.72|16569.72|9
1641927980000|2022-01-11 19:06:20|16690.25|16570.25|16691.92|16571.92|16691.92|16571.92|16689.27|16569.27|10
1641927990000|2022-01-11 19:06:30|16691.93|16571.93|16692.66|16572.66|16692.9|16572.9|16691.93|16571.93|8
1641928000000|2022-01-11 19:06:40|16694.03|16574.03|16694.53|16574.53|16694.84|16574.84|16694.01|16574.01|10
1641928010000|2022-01-11 19:06:50|16694.57|16574.57|16699.96|16579.96|16700.2|16580.2|16694.57|16574.57|10
1641928020000|2022-01-11 19:07:00|16700.48|16580.48|16700.03|16580.03|16700.77|16580.77|16699.63|16579.63|10
1641928030000|2022-01-11 19:07:10|16700.05|16580.05|16700.28|16580.28|16700.41|16580.41|16699.36|16579.36|10
1641928040000|2022-01-11 19:07:20|16700.03|16580.03|16699.52|16579.52|16700.12|16580.12|16699.08|16579.08|10
1641928050000|2022-01-11 19:07:30|16699.29|16579.29|16699.52|16579.52|16700.1|16580.1|16699.26|16579.26|10
1641928060000|2022-01-11 19:07:40|16697.98|16577.98|16698.75|16578.75|16698.94|16578.94|16697.98|16577.98|10
1641928070000|2022-01-11 19:07:50|16698.96|16578.96|16697.67|16577.67|16699.88|16579.88|16697.67|16577.67|10
1641928080000|2022-01-11 19:08:00|16697.33|16577.33|16694.78|16574.78|16697.33|16577.33|16694.78|16574.78|10
1641928090000|2022-01-11 19:08:10|16693.94|16573.94|16691.63|16571.63|16693.94|16573.94|16691.63|16571.63|10
1641928100000|2022-01-11 19:08:20|16691.71|16571.71|16690.96|16570.96|16691.99|16571.99|16690.96|16570.96|10
1641928110000|2022-01-11 19:08:30|16691.09|16571.09|16691.92|16571.92|16692.09|16572.09|16690.75|16570.75|10
1641928120000|2022-01-11 19:08:40|16691.9|16571.9|16693.43|16573.43|16693.82|16573.82|16691.9|16571.9|10
1641928130000|2022-01-11 19:08:50|16694|16574|16692.65|16572.65|16694.56|16574.56|16692.65|16572.65|10
1641928140000|2022-01-11 19:09:00|16690.95|16570.95|16685.29|16565.29|16690.95|16570.95|16685.19|16565.19|10
1641928150000|2022-01-11 19:09:10|16685.04|16565.04|16684.24|16564.24|16685.04|16565.04|16683.56|16563.56|8
1641928160000|2022-01-11 19:09:20|16683.25|16563.25|16683.47|16563.47|16683.47|16563.47|16682.09|16562.09|10
1641928170000|2022-01-11 19:09:30|16683.25|16563.25|16678.86|16558.86|16683.25|16563.25|16678.68|16558.68|10
1641928180000|2022-01-11 19:09:40|16679.09|16559.09|16675.8|16555.8|16679.44|16559.44|16675.8|16555.8|10
1641928190000|2022-01-11 19:09:50|16674.92|16554.92|16671.98|16551.98|16674.92|16554.92|16671.98|16551.98|9
1641928200000|2022-01-11 19:10:00|16672.27|16552.27|16669.93|16549.93|16672.51|16552.51|16669.93|16549.93|10
1641928210000|2022-01-11 19:10:10|16667.45|16547.45|16668.24|16548.24|16668.24|16548.24|16667.16|16547.16|10
1641928220000|2022-01-11 19:10:20|16667.61|16547.61|16668.9|16548.9|16668.9|16548.9|16667.22|16547.22|10
1641928230000|2022-01-11 19:10:30|16669.41|16549.41|16673.09|16553.09|16673.09|16553.09|16669.41|16549.41|10
1641928240000|2022-01-11 19:10:40|16673.4|16553.4|16673.98|16553.98|16673.98|16553.98|16672.4|16552.4|10
1641928250000|2022-01-11 19:10:50|16674.02|16554.02|16674.87|16554.87|16675.35|16555.35|16674.02|16554.02|10
1641928260000|2022-01-11 19:11:00|16674.71|16554.71|16677.61|16557.61|16677.61|16557.61|16674.71|16554.71|10
1641928270000|2022-01-11 19:11:10|16677.69|16557.69|16679.41|16559.41|16680.01|16560.01|16677.69|16557.69|10
1641928280000|2022-01-11 19:11:20|16679.04|16559.04|16677.31|16557.31|16679.04|16559.04|16677.31|16557.31|10
1641928290000|2022-01-11 19:11:30|16677.25|16557.25|16677.11|16557.11|16678.18|16558.18|16676.89|16556.89|10
1641928300000|2022-01-11 19:11:40|16676.88|16556.88|16674.95|16554.95|16676.88|16556.88|16673.19|16553.19|10
1641928310000|2022-01-11 19:11:50|16673.07|16553.07|16673.18|16553.18|16673.92|16553.92|16671.95|16551.95|10
1641928320000|2022-01-11 19:12:00|16673.4|16553.4|16675.95|16555.95|16675.95|16555.95|16673.4|16553.4|10
1641928330000|2022-01-11 19:12:10|16676.01|16556.01|16678.28|16558.28|16678.29|16558.29|16676.01|16556.01|10
1641928340000|2022-01-11 19:12:20|16678.37|16558.37|16679.97|16559.97|16680.46|16560.46|16678.37|16558.37|9
1641928350000|2022-01-11 19:12:30|16679.73|16559.73|16679.43|16559.43|16679.73|16559.73|16679.26|16559.26|10
1641928360000|2022-01-11 19:12:40|16680.06|16560.06|16681.25|16561.25|16681.25|16561.25|16679.91|16559.91|10
1641928370000|2022-01-11 19:12:50|16681.29|16561.29|16682.55|16562.55|16682.91|16562.91|16681.29|16561.29|10
1641928380000|2022-01-11 19:13:00|16683.05|16563.05|16681.08|16561.08|16683.05|16563.05|16680.79|16560.79|10
1641928390000|2022-01-11 19:13:10|16680.51|16560.51|16678.97|16558.97|16680.56|16560.56|16678.97|16558.97|10
1641928400000|2022-01-11 19:13:20|16679.2|16559.2|16682.14|16562.14|16682.14|16562.14|16679.2|16559.2|9
1641928410000|2022-01-11 19:13:30|16681.97|16561.97|16685.35|16565.35|16685.35|16565.35|16681.97|16561.97|10
1641928420000|2022-01-11 19:13:40|16686.58|16566.58|16687.43|16567.43|16687.43|16567.43|16686|16566|10
1641928430000|2022-01-11 19:13:50|16687.81|16567.81|16692.07|16572.07|16692.07|16572.07|16687.81|16567.81|10
1641928440000|2022-01-11 19:14:00|16692.29|16572.29|16695.09|16575.09|16695.09|16575.09|16692.29|16572.29|10
1641928450000|2022-01-11 19:14:10|16694.51|16574.51|16699.81|16579.81|16699.81|16579.81|16694.51|16574.51|10
1641928460000|2022-01-11 19:14:20|16700.09|16580.09|16703.86|16583.86|16703.86|16583.86|16699.27|16579.27|9
1641928470000|2022-01-11 19:14:30|16703.06|16583.06|16702.83|16582.83|16703.73|16583.73|16702.8|16582.8|10
1641928480000|2022-01-11 19:14:40|16703.05|16583.05|16702.77|16582.77|16703.05|16583.05|16702.01|16582.01|10
1641928490000|2022-01-11 19:14:50|16702.84|16582.84|16702.32|16582.32|16702.9|16582.9|16702.2|16582.2|10
1641928500000|2022-01-11 19:15:00|16701.97|16581.97|16702.15|16582.15|16702.46|16582.46|16701.79|16581.79|10
1641928510000|2022-01-11 19:15:10|16702.41|16582.41|16704.87|16584.87|16704.87|16584.87|16702.26|16582.26|9
1641928520000|2022-01-11 19:15:20|16704.85|16584.85|16706.53|16586.53|16706.53|16586.53|16704.51|16584.51|10
1641928530000|2022-01-11 19:15:30|16706.79|16586.79|16707.73|16587.73|16707.93|16587.93|16706.79|16586.79|9
1641928540000|2022-01-11 19:15:40|16707.52|16587.52|16706.2|16586.2|16707.52|16587.52|16705.87|16585.87|10
1641928550000|2022-01-11 19:15:50|16705.92|16585.92|16704.58|16584.58|16705.92|16585.92|16703.93|16583.93|9
1641928560000|2022-01-11 19:16:00|16705.25|16585.25|16704.74|16584.74|16705.25|16585.25|16704.72|16584.72|6
1641928570000|2022-01-11 19:16:10|16705.34|16585.34|16706.95|16586.95|16706.95|16586.95|16705.34|16585.34|10
1641928580000|2022-01-11 19:16:20|16708.22|16588.22|16710.94|16590.94|16711.29|16591.29|16708.22|16588.22|10
1641928590000|2022-01-11 19:16:30|16711.49|16591.49|16713.89|16593.89|16713.98|16593.98|16711.49|16591.49|10
1641928600000|2022-01-11 19:16:40|16714.37|16594.37|16712.64|16592.64|16714.37|16594.37|16712.64|16592.64|9
1641928610000|2022-01-11 19:16:50|16711.15|16591.15|16707.12|16587.12|16711.15|16591.15|16707.12|16587.12|10
1641928620000|2022-01-11 19:17:00|16707.1|16587.1|16707.33|16587.33|16707.33|16587.33|16706.49|16586.49|9
1641928630000|2022-01-11 19:17:10|16706.9|16586.9|16705.79|16585.79|16707.09|16587.09|16705.79|16585.79|9
1641928640000|2022-01-11 19:17:20|16705.86|16585.86|16704.32|16584.32|16705.86|16585.86|16704.32|16584.32|10
1641928650000|2022-01-11 19:17:30|16704.33|16584.33|16704.74|16584.74|16704.74|16584.74|16704.21|16584.21|10
1641928660000|2022-01-11 19:17:40|16706.18|16586.18|16706.22|16586.22|16706.54|16586.54|16706.08|16586.08|9
1641928670000|2022-01-11 19:17:50|16706.6|16586.6|16708.49|16588.49|16708.56|16588.56|16706.6|16586.6|8
1641928680000|2022-01-11 19:18:00|16708.54|16588.54|16711.18|16591.18|16711.56|16591.56|16708.54|16588.54|10
1641928690000|2022-01-11 19:18:10|16711.1|16591.1|16710.66|16590.66|16711.1|16591.1|16710.33|16590.33|10
1641928700000|2022-01-11 19:18:20|16710.61|16590.61|16711.3|16591.3|16711.3|16591.3|16709.89|16589.89|10
1641928710000|2022-01-11 19:18:30|16711.25|16591.25|16712.3|16592.3|16712.84|16592.84|16711.25|16591.25|8
1641928720000|2022-01-11 19:18:40|16712.03|16592.03|16712.43|16592.43|16712.43|16592.43|16711.44|16591.44|10
1641928730000|2022-01-11 19:18:50|16712.39|16592.39|16712.39|16592.39|16712.53|16592.53|16712.15|16592.15|9
1641928740000|2022-01-11 19:19:00|16712.34|16592.34|16713.27|16593.27|16713.27|16593.27|16712.34|16592.34|9
1641928750000|2022-01-11 19:19:10|16714.02|16594.02|16716.86|16596.86|16716.86|16596.86|16714.02|16594.02|9
1641928760000|2022-01-11 19:19:20|16716.92|16596.92|16719.38|16599.38|16719.38|16599.38|16716.87|16596.87|10
1641928770000|2022-01-11 19:19:30|16719.34|16599.34|16721|16601|16721.62|16601.62|16719.34|16599.34|10
1641928780000|2022-01-11 19:19:40|16721.14|16601.14|16721.41|16601.41|16721.41|16601.41|16720.81|16600.81|10
1641928790000|2022-01-11 19:19:50|16721.45|16601.45|16721.67|16601.67|16721.67|16601.67|16721|16601|10
1641928800000|2022-01-11 19:20:00|16721.46|16601.46|16723.1|16603.1|16723.1|16603.1|16721.46|16601.46|9
1641928810000|2022-01-11 19:20:10|16723.33|16603.33|16720.71|16600.71|16724.62|16604.62|16720.71|16600.71|10
1641928820000|2022-01-11 19:20:20|16720.8|16600.8|16719.46|16599.46|16720.8|16600.8|16719.28|16599.28|9
1641928830000|2022-01-11 19:20:30|16719.5|16599.5|16718.29|16598.29|16719.63|16599.63|16718.29|16598.29|9
1641928840000|2022-01-11 19:20:40|16718.16|16598.16|16717.28|16597.28|16718.16|16598.16|16717.06|16597.06|10
1641928850000|2022-01-11 19:20:50|16716.96|16596.96|16716.24|16596.24|16716.96|16596.96|16716.24|16596.24|10
1641928860000|2022-01-11 19:21:00|16715.51|16595.51|16712.63|16592.63|16715.51|16595.51|16712.63|16592.63|10
1641928870000|2022-01-11 19:21:10|16712.39|16592.39|16709.59|16589.59|16712.39|16592.39|16709.44|16589.44|10
1641928880000|2022-01-11 19:21:20|16709.26|16589.26|16709.61|16589.61|16710.35|16590.35|16708.85|16588.85|10
1641928890000|2022-01-11 19:21:30|16709.46|16589.46|16710.22|16590.22|16710.22|16590.22|16709.23|16589.23|10
1641928900000|2022-01-11 19:21:40|16710.56|16590.56|16705.69|16585.69|16710.56|16590.56|16705.69|16585.69|10
1641928910000|2022-01-11 19:21:50|16705.33|16585.33|16702.16|16582.16|16705.33|16585.33|16702.04|16582.04|10
1641928920000|2022-01-11 19:22:00|16700.92|16580.92|16701.31|16581.31|16701.31|16581.31|16699.99|16579.99|9
1641928930000|2022-01-11 19:22:10|16701.56|16581.56|16703.19|16583.19|16703.19|16583.19|16700.99|16580.99|10
1641928940000|2022-01-11 19:22:20|16703.71|16583.71|16704.37|16584.37|16704.7|16584.7|16703.71|16583.71|10
1641928950000|2022-01-11 19:22:30|16704.59|16584.59|16705.13|16585.13|16705.13|16585.13|16704.37|16584.37|10
1641928960000|2022-01-11 19:22:40|16705.14|16585.14|16705.56|16585.56|16705.66|16585.66|16705.14|16585.14|10
1641928970000|2022-01-11 19:22:50|16705.58|16585.58|16707.03|16587.03|16707.23|16587.23|16705.58|16585.58|10
1641928980000|2022-01-11 19:23:00|16707.11|16587.11|16706.32|16586.32|16707.52|16587.52|16706.07|16586.07|10
1641928990000|2022-01-11 19:23:10|16706.36|16586.36|16703.69|16583.69|16706.36|16586.36|16703.56|16583.56|10
1641929000000|2022-01-11 19:23:20|16703.79|16583.79|16702.08|16582.08|16703.79|16583.79|16702.08|16582.08|9
1641929010000|2022-01-11 19:23:30|16702.09|16582.09|16699.51|16579.51|16702.34|16582.34|16699.51|16579.51|10
1641929020000|2022-01-11 19:23:40|16699.41|16579.41|16697.25|16577.25|16699.41|16579.41|16697.24|16577.24|10
1641929030000|2022-01-11 19:23:50|16696.67|16576.67|16696.18|16576.18|16696.76|16576.76|16695.82|16575.82|9
1641929040000|2022-01-11 19:24:00|16696.46|16576.46|16695.45|16575.45|16696.56|16576.56|16695.45|16575.45|9
1641929050000|2022-01-11 19:24:10|16695.29|16575.29|16696.49|16576.49|16696.52|16576.52|16695.29|16575.29|9
1641929060000|2022-01-11 19:24:20|16696.14|16576.14|16697.11|16577.11|16697.11|16577.11|16696.14|16576.14|10
1641929070000|2022-01-11 19:24:30|16697.31|16577.31|16697.52|16577.52|16697.62|16577.62|16696.96|16576.96|9
1641929080000|2022-01-11 19:24:40|16698.01|16578.01|16702.03|16582.03|16702.03|16582.03|16698.01|16578.01|10
1641929090000|2022-01-11 19:24:50|16703.62|16583.62|16706.59|16586.59|16706.59|16586.59|16703.62|16583.62|10
1641929100000|2022-01-11 19:25:00|16706.82|16586.82|16706.53|16586.53|16707.6|16587.6|16706.53|16586.53|10
1641929110000|2022-01-11 19:25:10|16706.45|16586.45|16703.43|16583.43|16706.45|16586.45|16703.43|16583.43|10
1641929120000|2022-01-11 19:25:20|16703.93|16583.93|16704.56|16584.56|16704.56|16584.56|16703.42|16583.42|10
1641929130000|2022-01-11 19:25:30|16704.96|16584.96|16708.22|16588.22|16708.22|16588.22|16704.96|16584.96|10
1641929140000|2022-01-11 19:25:40|16707.97|16587.97|16707.01|16587.01|16707.97|16587.97|16707.01|16587.01|10
1641929150000|2022-01-11 19:25:50|16706.78|16586.78|16706.73|16586.73|16707.29|16587.29|16706.66|16586.66|10
1641929160000|2022-01-11 19:26:00|16706.45|16586.45|16702.86|16582.86|16706.45|16586.45|16702.86|16582.86|10
1641929170000|2022-01-11 19:26:10|16702.47|16582.47|16695.04|16575.04|16702.47|16582.47|16695.04|16575.04|10
1641929180000|2022-01-11 19:26:20|16694.72|16574.72|16692.15|16572.15|16694.72|16574.72|16692.15|16572.15|10
1641929190000|2022-01-11 19:26:30|16691.48|16571.48|16689.37|16569.37|16692.11|16572.11|16689.37|16569.37|10
1641929200000|2022-01-11 19:26:40|16688.62|16568.62|16683.49|16563.49|16688.62|16568.62|16683.49|16563.49|9
1641929210000|2022-01-11 19:26:50|16683.02|16563.02|16681.01|16561.01|16683.02|16563.02|16681.01|16561.01|9
1641929220000|2022-01-11 19:27:00|16680.55|16560.55|16678.03|16558.03|16680.55|16560.55|16677.38|16557.38|10
1641929230000|2022-01-11 19:27:10|16678.13|16558.13|16680.42|16560.42|16680.42|16560.42|16678.13|16558.13|9
1641929240000|2022-01-11 19:27:20|16679.99|16559.99|16680.98|16560.98|16680.98|16560.98|16679.58|16559.58|10
1641929250000|2022-01-11 19:27:30|16681.34|16561.34|16680.13|16560.13|16681.91|16561.91|16680.13|16560.13|10
1641929260000|2022-01-11 19:27:40|16680.21|16560.21|16679.75|16559.75|16681.25|16561.25|16679.75|16559.75|9
1641929270000|2022-01-11 19:27:50|16679.55|16559.55|16676.58|16556.58|16679.55|16559.55|16676.07|16556.07|10
1641929280000|2022-01-11 19:28:00|16676.51|16556.51|16676.12|16556.12|16676.52|16556.52|16675.75|16555.75|10
1641929290000|2022-01-11 19:28:10|16676.08|16556.08|16678.33|16558.33|16678.48|16558.48|16676.08|16556.08|10
1641929300000|2022-01-11 19:28:20|16677.87|16557.87|16680.3|16560.3|16680.3|16560.3|16677.87|16557.87|9
1641929310000|2022-01-11 19:28:30|16680.19|16560.19|16679.11|16559.11|16680.19|16560.19|16679.05|16559.05|9
1641929320000|2022-01-11 19:28:40|16679.14|16559.14|16678.19|16558.19|16679.14|16559.14|16678.14|16558.14|10
1641929330000|2022-01-11 19:28:50|16678.31|16558.31|16678.88|16558.88|16678.88|16558.88|16678.31|16558.31|10
1641929340000|2022-01-11 19:29:00|16677.28|16557.28|16679.94|16559.94|16679.94|16559.94|16677.28|16557.28|9
1641929350000|2022-01-11 19:29:10|16679.81|16559.81|16679.52|16559.52|16680.02|16560.02|16678.84|16558.84|10
1641929360000|2022-01-11 19:29:20|16679.77|16559.77|16679.49|16559.49|16680.37|16560.37|16679.37|16559.37|10
1641929370000|2022-01-11 19:29:30|16678.94|16558.94|16681.25|16561.25|16681.25|16561.25|16678.85|16558.85|10
1641929380000|2022-01-11 19:29:40|16681.68|16561.68|16683.79|16563.79|16683.85|16563.85|16681.68|16561.68|10
1641929390000|2022-01-11 19:29:50|16683.62|16563.62|16687|16567|16687|16567|16683.62|16563.62|10
1641929400000|2022-01-11 19:30:00|16687.51|16567.51|16686.35|16566.35|16687.86|16567.86|16686.35|16566.35|8
1641929410000|2022-01-11 19:30:10|16686.41|16566.41|16684.19|16564.19|16686.41|16566.41|16684.19|16564.19|10
1641929420000|2022-01-11 19:30:20|16683.69|16563.69|16683.78|16563.78|16683.78|16563.78|16682.96|16562.96|10
1641929430000|2022-01-11 19:30:30|16683.93|16563.93|16680.15|16560.15|16683.93|16563.93|16680.15|16560.15|10
1641929440000|2022-01-11 19:30:40|16680.19|16560.19|16674.57|16554.57|16680.19|16560.19|16674.57|16554.57|10
1641929450000|2022-01-11 19:30:50|16674.72|16554.72|16670.34|16550.34|16674.72|16554.72|16670.34|16550.34|10
1641929460000|2022-01-11 19:31:00|16670.17|16550.17|16667.47|16547.47|16670.17|16550.17|16667.47|16547.47|9
1641929470000|2022-01-11 19:31:10|16667.16|16547.16|16662.94|16542.94|16667.16|16547.16|16662.94|16542.94|10
1641929480000|2022-01-11 19:31:20|16662.87|16542.87|16656.47|16536.47|16663.2|16543.2|16656.47|16536.47|10
1641929490000|2022-01-11 19:31:30|16655.71|16535.71|16653.27|16533.27|16655.71|16535.71|16653.27|16533.27|9
1641929500000|2022-01-11 19:31:40|16653.19|16533.19|16650.63|16530.63|16653.66|16533.66|16650.63|16530.63|10
1641929510000|2022-01-11 19:31:50|16650.75|16530.75|16650.06|16530.06|16651.11|16531.11|16650.06|16530.06|9
1641929520000|2022-01-11 19:32:00|16650.12|16530.12|16649.12|16529.12|16650.12|16530.12|16649.12|16529.12|9
1641929530000|2022-01-11 19:32:10|16649.32|16529.32|16650.4|16530.4|16650.4|16530.4|16649.25|16529.25|10
1641929540000|2022-01-11 19:32:20|16650.45|16530.45|16653.64|16533.64|16653.64|16533.64|16650.45|16530.45|10
1641929550000|2022-01-11 19:32:30|16653.61|16533.61|16654.11|16534.11|16654.66|16534.66|16653.59|16533.59|10
1641929560000|2022-01-11 19:32:40|16653.95|16533.95|16653.26|16533.26|16654.13|16534.13|16653.23|16533.23|10
1641929570000|2022-01-11 19:32:50|16653.62|16533.62|16654.43|16534.43|16654.43|16534.43|16653.62|16533.62|10
1641929580000|2022-01-11 19:33:00|16654.56|16534.56|16653.34|16533.34|16655.74|16535.74|16653.34|16533.34|10
1641929590000|2022-01-11 19:33:10|16653.33|16533.33|16653.34|16533.34|16653.51|16533.51|16652.98|16532.98|10
1641929600000|2022-01-11 19:33:20|16653.31|16533.31|16653.69|16533.69|16654.35|16534.35|16653.31|16533.31|10
1641929610000|2022-01-11 19:33:30|16653.53|16533.53|16654.38|16534.38|16654.44|16534.44|16653.2|16533.2|10
1641929620000|2022-01-11 19:33:40|16655|16535|16655.91|16535.91|16656.15|16536.15|16654.28|16534.28|10
1641929630000|2022-01-11 19:33:50|16656.05|16536.05|16657.25|16537.25|16657.25|16537.25|16655.96|16535.96|10
1641929640000|2022-01-11 19:34:00|16658.27|16538.27|16658.1|16538.1|16659.22|16539.22|16657.83|16537.83|10
1641929650000|2022-01-11 19:34:10|16658.22|16538.22|16658.24|16538.24|16658.24|16538.24|16657.21|16537.21|10
1641929660000|2022-01-11 19:34:20|16658.69|16538.69|16658.9|16538.9|16659.36|16539.36|16658.69|16538.69|9
1641929670000|2022-01-11 19:34:30|16658.46|16538.46|16661.02|16541.02|16661.02|16541.02|16658.34|16538.34|10
1641929680000|2022-01-11 19:34:40|16661.88|16541.88|16664.51|16544.51|16664.54|16544.54|16661.88|16541.88|10
1641929690000|2022-01-11 19:34:50|16664.67|16544.67|16665.74|16545.74|16665.74|16545.74|16664.67|16544.67|8
1641929700000|2022-01-11 19:35:00|16665.86|16545.86|16670|16550|16670|16550|16665.86|16545.86|10
1641929710000|2022-01-11 19:35:10|16669.68|16549.68|16668.69|16548.69|16670.02|16550.02|16668.69|16548.69|10
1641929720000|2022-01-11 19:35:20|16668.85|16548.85|16666.73|16546.73|16668.85|16548.85|16666.54|16546.54|10
1641929730000|2022-01-11 19:35:30|16666.99|16546.99|16668.24|16548.24|16668.59|16548.59|16666.99|16546.99|10
1641929740000|2022-01-11 19:35:40|16667.94|16547.94|16665.52|16545.52|16667.94|16547.94|16665.41|16545.41|10
1641929750000|2022-01-11 19:35:50|16665.3|16545.3|16663.71|16543.71|16665.3|16545.3|16663.57|16543.57|10
1641929760000|2022-01-11 19:36:00|16663.57|16543.57|16664.32|16544.32|16664.33|16544.33|16663.04|16543.04|10
1641929770000|2022-01-11 19:36:10|16664.23|16544.23|16664.87|16544.87|16667.14|16547.14|16664.1|16544.1|10
1641929780000|2022-01-11 19:36:20|16665.04|16545.04|16667.49|16547.49|16667.73|16547.73|16665.04|16545.04|10
1641929790000|2022-01-11 19:36:30|16667.36|16547.36|16670.92|16550.92|16670.92|16550.92|16667.36|16547.36|10
1641929800000|2022-01-11 19:36:40|16670.82|16550.82|16671.06|16551.06|16671.06|16551.06|16670.35|16550.35|10
1641929810000|2022-01-11 19:36:50|16671.12|16551.12|16673.91|16553.91|16674.06|16554.06|16671.12|16551.12|10
1641929820000|2022-01-11 19:37:00|16673.64|16553.64|16672.15|16552.15|16673.76|16553.76|16672.15|16552.15|10
1641929830000|2022-01-11 19:37:10|16672.2|16552.2|16671.22|16551.22|16672.2|16552.2|16670.72|16550.72|10
1641929840000|2022-01-11 19:37:20|16671.39|16551.39|16674.28|16554.28|16674.28|16554.28|16671.39|16551.39|10
1641929850000|2022-01-11 19:37:30|16674.76|16554.76|16674.76|16554.76|16675.1|16555.1|16674.71|16554.71|10
1641929860000|2022-01-11 19:37:40|16674.74|16554.74|16676.56|16556.56|16676.56|16556.56|16674.74|16554.74|10
1641929870000|2022-01-11 19:37:50|16676.98|16556.98|16679.89|16559.89|16679.89|16559.89|16676.98|16556.98|10
1641929880000|2022-01-11 19:38:00|16679.86|16559.86|16678.13|16558.13|16679.86|16559.86|16678.1|16558.1|10
1641929890000|2022-01-11 19:38:10|16678.06|16558.06|16681.34|16561.34|16681.5|16561.5|16678.06|16558.06|10
1641929900000|2022-01-11 19:38:20|16681.15|16561.15|16683.88|16563.88|16683.88|16563.88|16681.15|16561.15|10
1641929910000|2022-01-11 19:38:30|16683.71|16563.71|16681.93|16561.93|16683.71|16563.71|16681.93|16561.93|10
1641929920000|2022-01-11 19:38:40|16681.78|16561.78|16682.48|16562.48|16682.48|16562.48|16681.78|16561.78|10
1641929930000|2022-01-11 19:38:50|16682.55|16562.55|16681.4|16561.4|16682.55|16562.55|16680.73|16560.73|10
1641929940000|2022-01-11 19:39:00|16681.56|16561.56|16682.4|16562.4|16682.46|16562.46|16681.4|16561.4|9
1641929950000|2022-01-11 19:39:10|16682.6|16562.6|16681.61|16561.61|16682.6|16562.6|16681.61|16561.61|10
1641929960000|2022-01-11 19:39:20|16680.94|16560.94|16682.2|16562.2|16682.2|16562.2|16679.7|16559.7|10
1641929970000|2022-01-11 19:39:30|16682.48|16562.48|16687.25|16567.25|16687.25|16567.25|16682.48|16562.48|10
1641929980000|2022-01-11 19:39:40|16688.07|16568.07|16696.44|16576.44|16696.44|16576.44|16688.07|16568.07|10
1641929990000|2022-01-11 19:39:50|16696.96|16576.96|16699.64|16579.64|16699.68|16579.68|16696.96|16576.96|10
1641930000000|2022-01-11 19:40:00|16699.62|16579.62|16702.3|16582.3|16702.44|16582.44|16699.62|16579.62|10
1641930010000|2022-01-11 19:40:10|16702.05|16582.05|16701.45|16581.45|16702.05|16582.05|16701.1|16581.1|9
1641930020000|2022-01-11 19:40:20|16701.41|16581.41|16702.68|16582.68|16702.76|16582.76|16701.41|16581.41|10
1641930030000|2022-01-11 19:40:30|16702.82|16582.82|16704.23|16584.23|16704.23|16584.23|16702.82|16582.82|10
1641930040000|2022-01-11 19:40:40|16704.57|16584.57|16705.65|16585.65|16705.65|16585.65|16704.22|16584.22|10
1641930050000|2022-01-11 19:40:50|16705.47|16585.47|16705.18|16585.18|16705.88|16585.88|16705.18|16585.18|9
1641930060000|2022-01-11 19:41:00|16705.34|16585.34|16705.59|16585.59|16705.66|16585.66|16705.06|16585.06|9
1641930070000|2022-01-11 19:41:10|16705.56|16585.56|16704.82|16584.82|16705.58|16585.58|16704.1|16584.1|10
1641930080000|2022-01-11 19:41:20|16704.98|16584.98|16706.93|16586.93|16706.93|16586.93|16704.98|16584.98|9
1641930090000|2022-01-11 19:41:30|16707.36|16587.36|16711.14|16591.14|16711.54|16591.54|16707.36|16587.36|10
1641930100000|2022-01-11 19:41:40|16711.17|16591.17|16711.06|16591.06|16712.07|16592.07|16711.06|16591.06|9
1641930110000|2022-01-11 19:41:50|16710.86|16590.86|16711.91|16591.91|16711.91|16591.91|16710.73|16590.73|10
1641930120000|2022-01-11 19:42:00|16712.13|16592.13|16713.61|16593.61|16713.61|16593.61|16712.13|16592.13|10
1641930130000|2022-01-11 19:42:10|16713.03|16593.03|16714.63|16594.63|16714.63|16594.63|16712.71|16592.71|10
1641930140000|2022-01-11 19:42:20|16714.59|16594.59|16716.82|16596.82|16716.82|16596.82|16714.21|16594.21|9
1641930150000|2022-01-11 19:42:30|16716.94|16596.94|16716.79|16596.79|16717.25|16597.25|16716.66|16596.66|10
1641930160000|2022-01-11 19:42:40|16716.86|16596.86|16716.75|16596.75|16717.56|16597.56|16716.28|16596.28|10
1641930170000|2022-01-11 19:42:50|16716.6|16596.6|16714.25|16594.25|16716.71|16596.71|16714.25|16594.25|10
1641930180000|2022-01-11 19:43:00|16714.1|16594.1|16707.45|16587.45|16714.1|16594.1|16707.31|16587.31|10
1641930190000|2022-01-11 19:43:10|16706.93|16586.93|16707.44|16587.44|16708.99|16588.99|16706.93|16586.93|10
1641930200000|2022-01-11 19:43:20|16707.42|16587.42|16705.9|16585.9|16707.42|16587.42|16705.69|16585.69|10
1641930210000|2022-01-11 19:43:30|16705.43|16585.43|16701.88|16581.88|16705.43|16585.43|16701.88|16581.88|10
1641930220000|2022-01-11 19:43:40|16701.42|16581.42|16699.92|16579.92|16701.42|16581.42|16699.58|16579.58|9
1641930230000|2022-01-11 19:43:50|16700.66|16580.66|16702.06|16582.06|16702.06|16582.06|16700.29|16580.29|10
1641930240000|2022-01-11 19:44:00|16702.34|16582.34|16700.46|16580.46|16702.34|16582.34|16700.46|16580.46|10
1641930250000|2022-01-11 19:44:10|16700.1|16580.1|16697.97|16577.97|16700.1|16580.1|16697.8|16577.8|10
1641930260000|2022-01-11 19:44:20|16697.61|16577.61|16697.19|16577.19|16697.87|16577.87|16696.74|16576.74|9
1641930270000|2022-01-11 19:44:30|16697.64|16577.64|16698.81|16578.81|16698.81|16578.81|16697.19|16577.19|10
1641930280000|2022-01-11 19:44:40|16699.16|16579.16|16700.38|16580.38|16700.38|16580.38|16699|16579|10
1641930290000|2022-01-11 19:44:50|16700.48|16580.48|16701.74|16581.74|16701.74|16581.74|16700.44|16580.44|10
1641930300000|2022-01-11 19:45:00|16701.92|16581.92|16704.37|16584.37|16704.37|16584.37|16701.92|16581.92|10
1641930310000|2022-01-11 19:45:10|16704.91|16584.91|16705.49|16585.49|16705.8|16585.8|16704.76|16584.76|10
1641930320000|2022-01-11 19:45:20|16705.87|16585.87|16708.42|16588.42|16708.42|16588.42|16705.52|16585.52|10
1641930330000|2022-01-11 19:45:30|16708.64|16588.64|16715.53|16595.53|16715.53|16595.53|16708.64|16588.64|10
1641930340000|2022-01-11 19:45:40|16716.43|16596.43|16717.54|16597.54|16718.45|16598.45|16716.43|16596.43|10
1641930350000|2022-01-11 19:45:50|16719.44|16599.44|16717.83|16597.83|16719.44|16599.44|16717.43|16597.43|10
1641930360000|2022-01-11 19:46:00|16717.52|16597.52|16717.33|16597.33|16718.41|16598.41|16717.33|16597.33|10
1641930370000|2022-01-11 19:46:10|16717.02|16597.02|16717.09|16597.09|16717.24|16597.24|16716.15|16596.15|10
1641930380000|2022-01-11 19:46:20|16717.39|16597.39|16719.74|16599.74|16719.74|16599.74|16717.21|16597.21|10
1641930390000|2022-01-11 19:46:30|16719.8|16599.8|16719.85|16599.85|16720.05|16600.05|16719.44|16599.44|10
1641930400000|2022-01-11 19:46:40|16719.49|16599.49|16720.46|16600.46|16720.46|16600.46|16719.49|16599.49|10
1641930410000|2022-01-11 19:46:50|16720.52|16600.52|16720.7|16600.7|16720.7|16600.7|16720.2|16600.2|10
1641930420000|2022-01-11 19:47:00|16720.49|16600.49|16721.28|16601.28|16722.05|16602.05|16720.49|16600.49|10
1641930430000|2022-01-11 19:47:10|16720.42|16600.42|16717.75|16597.75|16721|16601|16717.75|16597.75|8
1641930440000|2022-01-11 19:47:20|16717.95|16597.95|16720.93|16600.93|16720.93|16600.93|16717.95|16597.95|10
1641930450000|2022-01-11 19:47:30|16720.8|16600.8|16720.73|16600.73|16720.8|16600.8|16720.28|16600.28|10
1641930460000|2022-01-11 19:47:40|16720.64|16600.64|16721.79|16601.79|16721.79|16601.79|16720.5|16600.5|10
1641930470000|2022-01-11 19:47:50|16722.55|16602.55|16722.92|16602.92|16723.02|16603.02|16721.95|16601.95|10
1641930480000|2022-01-11 19:48:00|16723.04|16603.04|16720.41|16600.41|16723.04|16603.04|16720.41|16600.41|10
1641930490000|2022-01-11 19:48:10|16719.95|16599.95|16717.31|16597.31|16719.97|16599.97|16717.31|16597.31|10
1641930500000|2022-01-11 19:48:20|16717.14|16597.14|16715.1|16595.1|16717.14|16597.14|16715.1|16595.1|10
1641930510000|2022-01-11 19:48:30|16714.93|16594.93|16713.61|16593.61|16714.93|16594.93|16712.54|16592.54|10
1641930520000|2022-01-11 19:48:40|16713.63|16593.63|16713|16593|16714.43|16594.43|16713|16593|10
1641930530000|2022-01-11 19:48:50|16712.83|16592.83|16711.71|16591.71|16712.98|16592.98|16711.71|16591.71|9
1641930540000|2022-01-11 19:49:00|16712.34|16592.34|16712.19|16592.19|16712.34|16592.34|16711.64|16591.64|10
1641930550000|2022-01-11 19:49:10|16712.14|16592.14|16712.42|16592.42|16712.42|16592.42|16711.77|16591.77|10
1641930560000|2022-01-11 19:49:20|16712.47|16592.47|16712.55|16592.55|16712.55|16592.55|16711.65|16591.65|10
1641930570000|2022-01-11 19:49:30|16712.46|16592.46|16712.29|16592.29|16712.46|16592.46|16711.92|16591.92|9
1641930580000|2022-01-11 19:49:40|16711.66|16591.66|16712.33|16592.33|16712.36|16592.36|16711.66|16591.66|10
1641930590000|2022-01-11 19:49:50|16713.44|16593.44|16716.44|16596.44|16716.44|16596.44|16713.44|16593.44|9
1641930600000|2022-01-11 19:50:00|16717.29|16597.29|16721.74|16601.74|16721.91|16601.91|16717.29|16597.29|10
1641930610000|2022-01-11 19:50:10|16721.53|16601.53|16722.73|16602.73|16722.73|16602.73|16721.35|16601.35|10
1641930620000|2022-01-11 19:50:20|16722.68|16602.68|16725.84|16605.84|16725.84|16605.84|16722.53|16602.53|10
1641930630000|2022-01-11 19:50:30|16725.88|16605.88|16728.47|16608.47|16728.47|16608.47|16725.88|16605.88|10
1641930640000|2022-01-11 19:50:40|16729|16609|16732.01|16612.01|16732.02|16612.02|16729|16609|10
1641930650000|2022-01-11 19:50:50|16732.15|16612.15|16730.69|16610.69|16732.56|16612.56|16730.69|16610.69|10
1641930660000|2022-01-11 19:51:00|16730.44|16610.44|16730.42|16610.42|16730.73|16610.73|16730.12|16610.12|10
1641930670000|2022-01-11 19:51:10|16730.55|16610.55|16730.13|16610.13|16731.08|16611.08|16730.13|16610.13|9
1641930680000|2022-01-11 19:51:20|16730.2|16610.2|16730.72|16610.72|16730.88|16610.88|16729.9|16609.9|10
1641930690000|2022-01-11 19:51:30|16730.7|16610.7|16730.21|16610.21|16730.7|16610.7|16730.05|16610.05|8
1641930700000|2022-01-11 19:51:40|16730.14|16610.14|16729|16609|16730.22|16610.22|16729|16609|10
1641930710000|2022-01-11 19:51:50|16729.11|16609.11|16728.01|16608.01|16729.11|16609.11|16728.01|16608.01|9
1641930720000|2022-01-11 19:52:00|16727.96|16607.96|16745.2|16625.2|16745.2|16625.2|16727.96|16607.96|10
1641930730000|2022-01-11 19:52:10|16745.47|16625.47|16751.27|16631.27|16753.32|16633.32|16745.47|16625.47|10
1641930740000|2022-01-11 19:52:20|16751.93|16631.93|16751.78|16631.78|16752.24|16632.24|16751.37|16631.37|10
1641930750000|2022-01-11 19:52:30|16751.76|16631.76|16751.8|16631.8|16752.65|16632.65|16751.76|16631.76|10
1641930760000|2022-01-11 19:52:40|16751.28|16631.28|16749.35|16629.35|16751.43|16631.43|16749.14|16629.14|10
1641930770000|2022-01-11 19:52:50|16749.15|16629.15|16749.23|16629.23|16749.23|16629.23|16748.63|16628.63|9
1641930780000|2022-01-11 19:53:00|16749.55|16629.55|16749.54|16629.54|16749.55|16629.55|16748.85|16628.85|10
1641930790000|2022-01-11 19:53:10|16749.74|16629.74|16749.33|16629.33|16749.74|16629.74|16748.48|16628.48|10
1641930800000|2022-01-11 19:53:20|16748.96|16628.96|16753.82|16633.82|16753.82|16633.82|16748.49|16628.49|10
1641930810000|2022-01-11 19:53:30|16753.84|16633.84|16756.59|16636.59|16756.59|16636.59|16753.84|16633.84|10
1641930820000|2022-01-11 19:53:40|16756.88|16636.88|16760.6|16640.6|16760.6|16640.6|16756.84|16636.84|10
1641930830000|2022-01-11 19:53:50|16760.59|16640.59|16764.76|16644.76|16764.76|16644.76|16760.59|16640.59|10
1641930840000|2022-01-11 19:54:00|16766.39|16646.39|16765.98|16645.98|16766.39|16646.39|16765.24|16645.24|10
1641930850000|2022-01-11 19:54:10|16765.74|16645.74|16765.62|16645.62|16766.75|16646.75|16765.45|16645.45|10
1641930860000|2022-01-11 19:54:20|16765.39|16645.39|16762.55|16642.55|16765.57|16645.57|16762.33|16642.33|10
1641930870000|2022-01-11 19:54:30|16761.72|16641.72|16762.22|16642.22|16762.27|16642.27|16760.67|16640.67|10
1641930880000|2022-01-11 19:54:40|16762.13|16642.13|16763.65|16643.65|16763.65|16643.65|16761.76|16641.76|10
1641930890000|2022-01-11 19:54:50|16763.35|16643.35|16765.58|16645.58|16765.63|16645.63|16763.35|16643.35|10
1641930900000|2022-01-11 19:55:00|16765.82|16645.82|16764.73|16644.73|16766.06|16646.06|16764.44|16644.44|10
1641930910000|2022-01-11 19:55:10|16764.48|16644.48|16760.78|16640.78|16764.48|16644.48|16760.78|16640.78|10
1641930920000|2022-01-11 19:55:20|16759.35|16639.35|16760.39|16640.39|16760.39|16640.39|16759.08|16639.08|10
1641930930000|2022-01-11 19:55:30|16760.26|16640.26|16761.79|16641.79|16761.79|16641.79|16760.26|16640.26|10
1641930940000|2022-01-11 19:55:40|16762.22|16642.22|16763.62|16643.62|16763.62|16643.62|16761.28|16641.28|10
1641930950000|2022-01-11 19:55:50|16764.3|16644.3|16769.03|16649.03|16769.03|16649.03|16764.3|16644.3|10
1641930960000|2022-01-11 19:56:00|16769.25|16649.25|16769.29|16649.29|16770.57|16650.57|16769.25|16649.25|10
1641930970000|2022-01-11 19:56:10|16769.66|16649.66|16771.25|16651.25|16771.25|16651.25|16769.66|16649.66|9
1641930980000|2022-01-11 19:56:20|16771.04|16651.04|16771.19|16651.19|16772.42|16652.42|16770.91|16650.91|10
1641930990000|2022-01-11 19:56:30|16771.17|16651.17|16769|16649|16771.29|16651.29|16769|16649|10
1641931000000|2022-01-11 19:56:40|16769.58|16649.58|16767.93|16647.93|16769.58|16649.58|16767.66|16647.66|10
1641931010000|2022-01-11 19:56:50|16768.05|16648.05|16765.82|16645.82|16768.23|16648.23|16765.82|16645.82|10
1641931020000|2022-01-11 19:57:00|16765.94|16645.94|16765.41|16645.41|16766.04|16646.04|16765.24|16645.24|9
1641931030000|2022-01-11 19:57:10|16765.11|16645.11|16766.61|16646.61|16766.61|16646.61|16764.89|16644.89|9
1641931040000|2022-01-11 19:57:20|16766.77|16646.77|16766.42|16646.42|16768.18|16648.18|16766.18|16646.18|10
1641931050000|2022-01-11 19:57:30|16766.45|16646.45|16765.19|16645.19|16766.74|16646.74|16765.08|16645.08|10
1641931060000|2022-01-11 19:57:40|16765.37|16645.37|16763.75|16643.75|16765.37|16645.37|16763.63|16643.63|10
1641931070000|2022-01-11 19:57:50|16762.86|16642.86|16760.9|16640.9|16762.86|16642.86|16760.9|16640.9|10
1641931080000|2022-01-11 19:58:00|16760.26|16640.26|16758.1|16638.1|16760.33|16640.33|16758.1|16638.1|10
1641931090000|2022-01-11 19:58:10|16757.92|16637.92|16756.14|16636.14|16757.92|16637.92|16756.14|16636.14|9
1641931100000|2022-01-11 19:58:20|16756.03|16636.03|16756.85|16636.85|16756.85|16636.85|16755.54|16635.54|9
1641931110000|2022-01-11 19:58:30|16756.75|16636.75|16755.42|16635.42|16757.14|16637.14|16755.35|16635.35|10
1641931120000|2022-01-11 19:58:40|16755.14|16635.14|16752.67|16632.67|16755.36|16635.36|16752.59|16632.59|10
1641931130000|2022-01-11 19:58:50|16753.2|16633.2|16754.31|16634.31|16754.35|16634.35|16753.2|16633.2|10
1641931140000|2022-01-11 19:59:00|16754.44|16634.44|16754.01|16634.01|16754.88|16634.88|16753.99|16633.99|10
1641931150000|2022-01-11 19:59:10|16753.96|16633.96|16750.62|16630.62|16754.12|16634.12|16750.62|16630.62|10
1641931160000|2022-01-11 19:59:20|16750.49|16630.49|16747.5|16627.5|16750.49|16630.49|16747.5|16627.5|10
1641931170000|2022-01-11 19:59:30|16747.55|16627.55|16746.79|16626.79|16747.55|16627.55|16746.79|16626.79|10
1641931180000|2022-01-11 19:59:40|16746.62|16626.62|16744.93|16624.93|16746.62|16626.62|16744.93|16624.93|10
1641931190000|2022-01-11 19:59:50|16744.89|16624.89|16743.93|16623.93|16745.93|16625.93|16743.93|16623.93|9
1641931200000|2022-01-11 20:00:00|16744.01|16624.01|16748.01|16628.01|16748.04|16628.04|16744.01|16624.01|10
1641931210000|2022-01-11 20:00:10|16748.17|16628.17|16752.28|16632.28|16752.28|16632.28|16748.17|16628.17|10
1641931220000|2022-01-11 20:00:20|16752.6|16632.6|16755.77|16635.77|16755.77|16635.77|16752.6|16632.6|10
1641931230000|2022-01-11 20:00:30|16755.08|16635.08|16758.01|16638.01|16758.96|16638.96|16755.08|16635.08|10
1641931240000|2022-01-11 20:00:40|16757.71|16637.71|16758.83|16638.83|16758.89|16638.89|16756.99|16636.99|10
1641931250000|2022-01-11 20:00:50|16758.85|16638.85|16760.96|16640.96|16760.96|16640.96|16758.85|16638.85|9
1641931260000|2022-01-11 20:01:00|16761.05|16641.05|16760.77|16640.77|16761.23|16641.23|16760.77|16640.77|9
1641931270000|2022-01-11 20:01:10|16761.28|16641.28|16761.03|16641.03|16761.33|16641.33|16760.85|16640.85|10
1641931280000|2022-01-11 20:01:20|16761.18|16641.18|16760.37|16640.37|16761.18|16641.18|16759.81|16639.81|10
1641931290000|2022-01-11 20:01:30|16760.63|16640.63|16760.82|16640.82|16761.02|16641.02|16760.34|16640.34|10
1641931300000|2022-01-11 20:01:40|16761.29|16641.29|16758.19|16638.19|16761.29|16641.29|16758.19|16638.19|9
1641931310000|2022-01-11 20:01:50|16757.74|16637.74|16756.49|16636.49|16757.74|16637.74|16756.49|16636.49|10
1641931320000|2022-01-11 20:02:00|16756.72|16636.72|16756.66|16636.66|16757.12|16637.12|16756.53|16636.53|9
1641931330000|2022-01-11 20:02:10|16757.3|16637.3|16757.59|16637.59|16758.37|16638.37|16757.3|16637.3|9
1641931340000|2022-01-11 20:02:20|16756.9|16636.9|16757.8|16637.8|16757.8|16637.8|16756.7|16636.7|9
1641931350000|2022-01-11 20:02:30|16757.78|16637.78|16758.33|16638.33|16759.24|16639.24|16757.78|16637.78|10
1641931360000|2022-01-11 20:02:40|16758.45|16638.45|16760.18|16640.18|16760.18|16640.18|16758.45|16638.45|10
1641931370000|2022-01-11 20:02:50|16760.17|16640.17|16760.56|16640.56|16760.81|16640.81|16759.95|16639.95|10
1641931380000|2022-01-11 20:03:00|16760.74|16640.74|16759.2|16639.2|16760.96|16640.96|16759.2|16639.2|10
1641931390000|2022-01-11 20:03:10|16758.88|16638.88|16755.97|16635.97|16758.88|16638.88|16755.97|16635.97|10
1641931400000|2022-01-11 20:03:20|16755.78|16635.78|16753.62|16633.62|16755.78|16635.78|16753.39|16633.39|9
1641931410000|2022-01-11 20:03:30|16753.42|16633.42|16755.28|16635.28|16755.44|16635.44|16753.23|16633.23|10
1641931420000|2022-01-11 20:03:40|16755.69|16635.69|16758.88|16638.88|16758.88|16638.88|16754.98|16634.98|10
1641931430000|2022-01-11 20:03:50|16758.84|16638.84|16760.57|16640.57|16760.57|16640.57|16758.69|16638.69|10
1641931440000|2022-01-11 20:04:00|16760.37|16640.37|16762.93|16642.93|16762.96|16642.96|16760.23|16640.23|10
1641931450000|2022-01-11 20:04:10|16763.7|16643.7|16763.1|16643.1|16763.92|16643.92|16762.81|16642.81|10
1641931460000|2022-01-11 20:04:20|16763.11|16643.11|16763.35|16643.35|16763.91|16643.91|16762.69|16642.69|10
1641931470000|2022-01-11 20:04:30|16763.44|16643.44|16763.74|16643.74|16763.74|16643.74|16762.93|16642.93|9
1641931480000|2022-01-11 20:04:40|16763.99|16643.99|16764.38|16644.38|16764.85|16644.85|16763.99|16643.99|10
1641931490000|2022-01-11 20:04:50|16764.08|16644.08|16761.8|16641.8|16764.35|16644.35|16761.8|16641.8|8
1641931500000|2022-01-11 20:05:00|16761.94|16641.94|16762.72|16642.72|16762.72|16642.72|16761.2|16641.2|9
1641931510000|2022-01-11 20:05:10|16762.96|16642.96|16763.73|16643.73|16765.79|16645.79|16762.96|16642.96|10
1641931520000|2022-01-11 20:05:20|16761.84|16641.84|16762.78|16642.78|16762.78|16642.78|16761.11|16641.11|10
1641931530000|2022-01-11 20:05:30|16763.04|16643.04|16764.3|16644.3|16764.3|16644.3|16762.4|16642.4|10
1641931540000|2022-01-11 20:05:40|16764.74|16644.74|16765.6|16645.6|16765.95|16645.95|16764.74|16644.74|10
1641931550000|2022-01-11 20:05:50|16765.38|16645.38|16766.9|16646.9|16766.9|16646.9|16765.38|16645.38|10
1641931560000|2022-01-11 20:06:00|16767.11|16647.11|16768.1|16648.1|16768.1|16648.1|16767.11|16647.11|10
1641931570000|2022-01-11 20:06:10|16768.56|16648.56|16771.95|16651.95|16771.95|16651.95|16768.55|16648.55|9
1641931580000|2022-01-11 20:06:20|16772.71|16652.71|16775.81|16655.81|16775.85|16655.85|16772.71|16652.71|10
1641931590000|2022-01-11 20:06:30|16776.31|16656.31|16779.07|16659.07|16779.07|16659.07|16776.31|16656.31|10
1641931600000|2022-01-11 20:06:40|16779.16|16659.16|16784.9|16664.9|16784.9|16664.9|16778.07|16658.07|10
1641931610000|2022-01-11 20:06:50|16787.03|16667.03|16794.35|16674.35|16794.35|16674.35|16787.03|16667.03|10
1641931620000|2022-01-11 20:07:00|16794.43|16674.43|16797.9|16677.9|16798.09|16678.09|16794.43|16674.43|10
1641931630000|2022-01-11 20:07:10|16798.66|16678.66|16799.2|16679.2|16799.2|16679.2|16795.72|16675.72|9
1641931640000|2022-01-11 20:07:20|16799.44|16679.44|16797.53|16677.53|16799.73|16679.73|16797.53|16677.53|9
1641931650000|2022-01-11 20:07:30|16797.27|16677.27|16793.38|16673.38|16797.27|16677.27|16793.38|16673.38|10
1641931660000|2022-01-11 20:07:40|16794.12|16674.12|16792.84|16672.84|16794.12|16674.12|16792.84|16672.84|10
1641931670000|2022-01-11 20:07:50|16792.79|16672.79|16791.74|16671.74|16794.17|16674.17|16791.74|16671.74|10
1641931680000|2022-01-11 20:08:00|16790.93|16670.93|16782.89|16662.89|16790.93|16670.93|16782.89|16662.89|10
1641931690000|2022-01-11 20:08:10|16782.64|16662.64|16776.18|16656.18|16782.64|16662.64|16776.18|16656.18|10
1641931700000|2022-01-11 20:08:20|16776.19|16656.19|16764.13|16644.13|16776.19|16656.19|16764.13|16644.13|10
1641931710000|2022-01-11 20:08:30|16763.29|16643.29|16756.94|16636.94|16763.29|16643.29|16756.94|16636.94|10
1641931720000|2022-01-11 20:08:40|16756.99|16636.99|16758.96|16638.96|16758.96|16638.96|16755.73|16635.73|10
1641931730000|2022-01-11 20:08:50|16759.08|16639.08|16760.59|16640.59|16761.02|16641.02|16759.08|16639.08|9
1641931740000|2022-01-11 20:09:00|16760.66|16640.66|16760.86|16640.86|16760.86|16640.86|16759.44|16639.44|10
1641931750000|2022-01-11 20:09:10|16762.69|16642.69|16767.27|16647.27|16767.27|16647.27|16762.69|16642.69|10
1641931760000|2022-01-11 20:09:20|16767.68|16647.68|16765.85|16645.85|16767.95|16647.95|16765.45|16645.45|10
1641931770000|2022-01-11 20:09:30|16765.61|16645.61|16762.93|16642.93|16765.61|16645.61|16762.93|16642.93|10
1641931780000|2022-01-11 20:09:40|16761.97|16641.97|16755.95|16635.95|16762.01|16642.01|16755.95|16635.95|10
1641931790000|2022-01-11 20:09:50|16755.64|16635.64|16748.36|16628.36|16755.64|16635.64|16748.36|16628.36|10
1641931800000|2022-01-11 20:10:00|16748.07|16628.07|16743.49|16623.49|16748.14|16628.14|16743.49|16623.49|10
1641931810000|2022-01-11 20:10:10|16743.74|16623.74|16743.93|16623.93|16744.28|16624.28|16743.19|16623.19|10
1641931820000|2022-01-11 20:10:20|16743.38|16623.38|16740.37|16620.37|16743.38|16623.38|16739.88|16619.88|10
1641931830000|2022-01-11 20:10:30|16740.41|16620.41|16743.33|16623.33|16743.33|16623.33|16740.41|16620.41|10
1641931840000|2022-01-11 20:10:40|16743.22|16623.22|16743.12|16623.12|16745.45|16625.45|16743.08|16623.08|10
1641931850000|2022-01-11 20:10:50|16742.15|16622.15|16736.51|16616.51|16742.18|16622.18|16736.51|16616.51|10
1641931860000|2022-01-11 20:11:00|16735.58|16615.58|16729.82|16609.82|16735.58|16615.58|16729.82|16609.82|10
1641931870000|2022-01-11 20:11:10|16727.74|16607.74|16725.2|16605.2|16727.74|16607.74|16725.06|16605.06|10
1641931880000|2022-01-11 20:11:20|16725.05|16605.05|16724.28|16604.28|16725.05|16605.05|16723.9|16603.9|9
1641931890000|2022-01-11 20:11:30|16723.7|16603.7|16722.48|16602.48|16723.91|16603.91|16722.35|16602.35|10
1641931900000|2022-01-11 20:11:40|16722.7|16602.7|16720.7|16600.7|16722.73|16602.73|16720.7|16600.7|10
1641931910000|2022-01-11 20:11:50|16720.75|16600.75|16716.61|16596.61|16721.75|16601.75|16716.61|16596.61|10
1641931920000|2022-01-11 20:12:00|16717.83|16597.83|16718.38|16598.38|16718.38|16598.38|16717.34|16597.34|10
1641931930000|2022-01-11 20:12:10|16717.98|16597.98|16718.72|16598.72|16718.79|16598.79|16717.9|16597.9|10
1641931940000|2022-01-11 20:12:20|16718.7|16598.7|16720.62|16600.62|16720.62|16600.62|16718.7|16598.7|9
1641931950000|2022-01-11 20:12:30|16720.28|16600.28|16720.96|16600.96|16721|16601|16720.28|16600.28|10
1641931960000|2022-01-11 20:12:40|16721.16|16601.16|16723.43|16603.43|16723.94|16603.94|16721.16|16601.16|10
1641931970000|2022-01-11 20:12:50|16722.89|16602.89|16723.67|16603.67|16723.67|16603.67|16722.36|16602.36|10
1641931980000|2022-01-11 20:13:00|16723.76|16603.76|16727.3|16607.3|16727.3|16607.3|16723.76|16603.76|9
1641931990000|2022-01-11 20:13:10|16727.41|16607.41|16724.19|16604.19|16727.47|16607.47|16724.19|16604.19|10
1641932000000|2022-01-11 20:13:20|16722.72|16602.72|16719.49|16599.49|16722.72|16602.72|16719.49|16599.49|10
1641932010000|2022-01-11 20:13:30|16719.28|16599.28|16717.65|16597.65|16719.28|16599.28|16717.65|16597.65|10
1641932020000|2022-01-11 20:13:40|16717.39|16597.39|16717.77|16597.77|16717.77|16597.77|16716.74|16596.74|10
1641932030000|2022-01-11 20:13:50|16718|16598|16720.35|16600.35|16720.35|16600.35|16717.85|16597.85|9
1641932040000|2022-01-11 20:14:00|16720.16|16600.16|16720.62|16600.62|16721.07|16601.07|16720.16|16600.16|10
1641932050000|2022-01-11 20:14:10|16720.39|16600.39|16723.64|16603.64|16723.64|16603.64|16720.39|16600.39|9
1641932060000|2022-01-11 20:14:20|16723.24|16603.24|16724.02|16604.02|16724.02|16604.02|16723.2|16603.2|10
1641932070000|2022-01-11 20:14:30|16723.97|16603.97|16724.27|16604.27|16724.38|16604.38|16723.51|16603.51|10
1641932080000|2022-01-11 20:14:40|16724.5|16604.5|16722.73|16602.73|16724.5|16604.5|16722.66|16602.66|9
1641932090000|2022-01-11 20:14:50|16722.86|16602.86|16722.67|16602.67|16722.86|16602.86|16722.11|16602.11|10
1641932100000|2022-01-11 20:15:00|16722.74|16602.74|16720.81|16600.81|16722.86|16602.86|16720.39|16600.39|10
1641932110000|2022-01-11 20:15:10|16720.82|16600.82|16723.8|16603.8|16723.8|16603.8|16720.82|16600.82|10
1641932120000|2022-01-11 20:15:20|16723.93|16603.93|16725.37|16605.37|16726.22|16606.22|16723.93|16603.93|10
1641932130000|2022-01-11 20:15:30|16725.63|16605.63|16724.7|16604.7|16725.78|16605.78|16724.2|16604.2|9
1641932140000|2022-01-11 20:15:40|16724.8|16604.8|16730.43|16610.43|16730.43|16610.43|16724.8|16604.8|10
1641932150000|2022-01-11 20:15:50|16731.23|16611.23|16730.94|16610.94|16731.3|16611.3|16730.81|16610.81|10
1641932160000|2022-01-11 20:16:00|16731.77|16611.77|16733.39|16613.39|16733.39|16613.39|16731.69|16611.69|9
1641932170000|2022-01-11 20:16:10|16733.57|16613.57|16733.79|16613.79|16734.97|16614.97|16733.57|16613.57|10
1641932180000|2022-01-11 20:16:20|16733.84|16613.84|16734.4|16614.4|16734.66|16614.66|16733.84|16613.84|8
1641932190000|2022-01-11 20:16:30|16734.43|16614.43|16734.66|16614.66|16734.66|16614.66|16734.13|16614.13|8
1641932200000|2022-01-11 20:16:40|16734.63|16614.63|16735.38|16615.38|16735.38|16615.38|16734.46|16614.46|10
1641932210000|2022-01-11 20:16:50|16735.94|16615.94|16737.31|16617.31|16737.31|16617.31|16735.94|16615.94|10
1641932220000|2022-01-11 20:17:00|16738.09|16618.09|16740.19|16620.19|16740.77|16620.77|16738.06|16618.06|10
1641932230000|2022-01-11 20:17:10|16740.27|16620.27|16739.36|16619.36|16740.65|16620.65|16739.36|16619.36|10
1641932240000|2022-01-11 20:17:20|16737.97|16617.97|16728.74|16608.74|16737.97|16617.97|16728.74|16608.74|10
1641932250000|2022-01-11 20:17:30|16726.99|16606.99|16721.82|16601.82|16726.99|16606.99|16721.82|16601.82|10
1641932260000|2022-01-11 20:17:40|16721.74|16601.74|16722.47|16602.47|16722.77|16602.77|16721.52|16601.52|10
1641932270000|2022-01-11 20:17:50|16722.15|16602.15|16722.88|16602.88|16723.42|16603.42|16722.07|16602.07|10
1641932280000|2022-01-11 20:18:00|16723.34|16603.34|16723.96|16603.96|16723.96|16603.96|16723.1|16603.1|10
1641932290000|2022-01-11 20:18:10|16724.07|16604.07|16724.93|16604.93|16725.43|16605.43|16723.99|16603.99|10
1641932300000|2022-01-11 20:18:20|16724.99|16604.99|16723.54|16603.54|16724.99|16604.99|16723.54|16603.54|10
1641932310000|2022-01-11 20:18:30|16723.52|16603.52|16721.4|16601.4|16723.52|16603.52|16720.85|16600.85|10
1641932320000|2022-01-11 20:18:40|16721.44|16601.44|16722.35|16602.35|16722.35|16602.35|16721.44|16601.44|10
1641932330000|2022-01-11 20:18:50|16722.71|16602.71|16723.06|16603.06|16723.22|16603.22|16722.14|16602.14|10
1641932340000|2022-01-11 20:19:00|16722.99|16602.99|16725.55|16605.55|16725.55|16605.55|16722.77|16602.77|10
1641932350000|2022-01-11 20:19:10|16726.03|16606.03|16727.34|16607.34|16727.43|16607.43|16726.03|16606.03|10
1641932360000|2022-01-11 20:19:20|16727.31|16607.31|16729.12|16609.12|16729.31|16609.31|16727.31|16607.31|10
1641932370000|2022-01-11 20:19:30|16728.75|16608.75|16726.99|16606.99|16729.53|16609.53|16726.99|16606.99|10
1641932380000|2022-01-11 20:19:40|16726.98|16606.98|16726|16606|16727.03|16607.03|16726|16606|10
1641932390000|2022-01-11 20:19:50|16725.89|16605.89|16725.61|16605.61|16726.06|16606.06|16725.54|16605.54|9
1641932400000|2022-01-11 20:20:00|16725.88|16605.88|16726.94|16606.94|16726.94|16606.94|16725.87|16605.87|9
1641932410000|2022-01-11 20:20:10|16727.22|16607.22|16729.1|16609.1|16729.1|16609.1|16727.22|16607.22|9
1641932420000|2022-01-11 20:20:20|16729.07|16609.07|16725.58|16605.58|16729.07|16609.07|16725.58|16605.58|10
1641932430000|2022-01-11 20:20:30|16725.09|16605.09|16725.48|16605.48|16725.48|16605.48|16724.33|16604.33|9
1641932440000|2022-01-11 20:20:40|16725.76|16605.76|16726.42|16606.42|16726.78|16606.78|16725.76|16605.76|9
1641932450000|2022-01-11 20:20:50|16725.87|16605.87|16724.75|16604.75|16725.87|16605.87|16724.65|16604.65|9
1641932460000|2022-01-11 20:21:00|16724.91|16604.91|16725.1|16605.1|16725.1|16605.1|16724.33|16604.33|10
1641932470000|2022-01-11 20:21:10|16725.2|16605.2|16726.29|16606.29|16726.54|16606.54|16725.19|16605.19|10
1641932480000|2022-01-11 20:21:20|16726.6|16606.6|16728.06|16608.06|16728.13|16608.13|16726.51|16606.51|10
1641932490000|2022-01-11 20:21:30|16728.03|16608.03|16727.6|16607.6|16728.03|16608.03|16726.88|16606.88|10
1641932500000|2022-01-11 20:21:40|16727.69|16607.69|16730.28|16610.28|16730.31|16610.31|16727.65|16607.65|10
1641932510000|2022-01-11 20:21:50|16730.31|16610.31|16731.31|16611.31|16731.31|16611.31|16729.99|16609.99|10
1641932520000|2022-01-11 20:22:00|16731.22|16611.22|16732.9|16612.9|16733.03|16613.03|16731.22|16611.22|10
1641932530000|2022-01-11 20:22:10|16733.06|16613.06|16733.61|16613.61|16733.71|16613.71|16732.73|16612.73|10
1641932540000|2022-01-11 20:22:20|16733.9|16613.9|16734.08|16614.08|16734.54|16614.54|16733.9|16613.9|10
1641932550000|2022-01-11 20:22:30|16734.21|16614.21|16734.9|16614.9|16735.28|16615.28|16734.21|16614.21|8
1641932560000|2022-01-11 20:22:40|16735|16615|16737.31|16617.31|16737.41|16617.41|16735|16615|10
1641932570000|2022-01-11 20:22:50|16737.16|16617.16|16736.88|16616.88|16737.4|16617.4|16736.88|16616.88|8
1641932580000|2022-01-11 20:23:00|16737.28|16617.28|16742.48|16622.48|16742.48|16622.48|16737.28|16617.28|10
1641932590000|2022-01-11 20:23:10|16743.51|16623.51|16746.8|16626.8|16746.8|16626.8|16743.51|16623.51|10
1641932600000|2022-01-11 20:23:20|16747.13|16627.13|16747.59|16627.59|16747.59|16627.59|16746.15|16626.15|9
1641932610000|2022-01-11 20:23:30|16746.9|16626.9|16748.58|16628.58|16748.73|16628.73|16746.9|16626.9|10
1641932620000|2022-01-11 20:23:40|16748.04|16628.04|16747.79|16627.79|16748.81|16628.81|16747.79|16627.79|10
1641932630000|2022-01-11 20:23:50|16747.54|16627.54|16744.91|16624.91|16747.54|16627.54|16744.91|16624.91|8
1641932640000|2022-01-11 20:24:00|16744.37|16624.37|16742.57|16622.57|16744.41|16624.41|16742.57|16622.57|10
1641932650000|2022-01-11 20:24:10|16742.38|16622.38|16741.66|16621.66|16742.4|16622.4|16741.51|16621.51|10
1641932660000|2022-01-11 20:24:20|16741.61|16621.61|16739.36|16619.36|16741.64|16621.64|16738.95|16618.95|10
1641932670000|2022-01-11 20:24:30|16739.42|16619.42|16738.27|16618.27|16739.45|16619.45|16738.27|16618.27|10
1641932680000|2022-01-11 20:24:40|16738.18|16618.18|16737.05|16617.05|16738.18|16618.18|16737.05|16617.05|9
1641932690000|2022-01-11 20:24:50|16737.26|16617.26|16736.27|16616.27|16737.7|16617.7|16736.17|16616.17|10
1641932700000|2022-01-11 20:25:00|16735.71|16615.71|16733.43|16613.43|16735.71|16615.71|16733.43|16613.43|10
1641932710000|2022-01-11 20:25:10|16733.18|16613.18|16733.7|16613.7|16733.7|16613.7|16732.44|16612.44|10
1641932720000|2022-01-11 20:25:20|16733.76|16613.76|16735.04|16615.04|16735.04|16615.04|16733.76|16613.76|10
1641932730000|2022-01-11 20:25:30|16735.2|16615.2|16735.12|16615.12|16736.27|16616.27|16735.12|16615.12|10
1641932740000|2022-01-11 20:25:40|16734.71|16614.71|16734.51|16614.51|16735.35|16615.35|16733.92|16613.92|9
1641932750000|2022-01-11 20:25:50|16735.53|16615.53|16735.85|16615.85|16737.15|16617.15|16735.53|16615.53|10
1641932760000|2022-01-11 20:26:00|16735.6|16615.6|16729.39|16609.39|16735.6|16615.6|16729.17|16609.17|10
1641932770000|2022-01-11 20:26:10|16729.67|16609.67|16728.95|16608.95|16729.67|16609.67|16728.13|16608.13|10
1641932780000|2022-01-11 20:26:20|16728.84|16608.84|16728|16608|16729.58|16609.58|16727.97|16607.97|9
1641932790000|2022-01-11 20:26:30|16728.15|16608.15|16729.08|16609.08|16729.08|16609.08|16728.15|16608.15|8
1641932800000|2022-01-11 20:26:40|16729.19|16609.19|16729.8|16609.8|16729.8|16609.8|16729.05|16609.05|9
1641932810000|2022-01-11 20:26:50|16730.41|16610.41|16732.83|16612.83|16732.83|16612.83|16730.41|16610.41|9
1641932820000|2022-01-11 20:27:00|16732.91|16612.91|16731.11|16611.11|16732.91|16612.91|16731.11|16611.11|10
1641932830000|2022-01-11 20:27:10|16730.76|16610.76|16730.3|16610.3|16730.76|16610.76|16728.9|16608.9|10
1641932840000|2022-01-11 20:27:20|16730.06|16610.06|16731.07|16611.07|16731.16|16611.16|16730|16610|9
1641932850000|2022-01-11 20:27:30|16731.12|16611.12|16733.53|16613.53|16733.53|16613.53|16730.97|16610.97|10
1641932860000|2022-01-11 20:27:40|16734.21|16614.21|16733.85|16613.85|16734.31|16614.31|16733.37|16613.37|10
1641932870000|2022-01-11 20:27:50|16733.86|16613.86|16734.39|16614.39|16734.45|16614.45|16733.8|16613.8|10
1641932880000|2022-01-11 20:28:00|16734.7|16614.7|16737|16617|16737|16617|16734.7|16614.7|9
1641932890000|2022-01-11 20:28:10|16736.95|16616.95|16739.57|16619.57|16739.57|16619.57|16736.48|16616.48|10
1641932900000|2022-01-11 20:28:20|16740.03|16620.03|16742.39|16622.39|16743.02|16623.02|16740.03|16620.03|10
1641932910000|2022-01-11 20:28:30|16742.47|16622.47|16742.13|16622.13|16742.8|16622.8|16742.13|16622.13|10
1641932920000|2022-01-11 20:28:40|16741.35|16621.35|16739.53|16619.53|16741.35|16621.35|16739.4|16619.4|10
1641932930000|2022-01-11 20:28:50|16739.79|16619.79|16739.24|16619.24|16739.81|16619.81|16738.89|16618.89|10
1641932940000|2022-01-11 20:29:00|16739.08|16619.08|16738.06|16618.06|16739.08|16619.08|16738.06|16618.06|10
1641932950000|2022-01-11 20:29:10|16738.27|16618.27|16737.08|16617.08|16738.27|16618.27|16737.05|16617.05|9
1641932960000|2022-01-11 20:29:20|16737.26|16617.26|16737.63|16617.63|16737.63|16617.63|16736.74|16616.74|10
1641932970000|2022-01-11 20:29:30|16737.76|16617.76|16738.09|16618.09|16738.2|16618.2|16737.76|16617.76|10
1641932980000|2022-01-11 20:29:40|16737.81|16617.81|16736.64|16616.64|16737.95|16617.95|16736.32|16616.32|10
1641932990000|2022-01-11 20:29:50|16735.45|16615.45|16733.75|16613.75|16735.45|16615.45|16733.75|16613.75|10
1641933000000|2022-01-11 20:30:00|16733.73|16613.73|16733.98|16613.98|16733.98|16613.98|16733.27|16613.27|10
1641933010000|2022-01-11 20:30:10|16734.03|16614.03|16736.1|16616.1|16736.1|16616.1|16733.48|16613.48|10
1641933020000|2022-01-11 20:30:20|16736.96|16616.96|16738.78|16618.78|16739.12|16619.12|16736.96|16616.96|10
1641933030000|2022-01-11 20:30:30|16739.02|16619.02|16739.83|16619.83|16740.03|16620.03|16739.02|16619.02|10
1641933040000|2022-01-11 20:30:40|16740.29|16620.29|16744.07|16624.07|16744.07|16624.07|16740.29|16620.29|9
1641933050000|2022-01-11 20:30:50|16745.01|16625.01|16749.33|16629.33|16749.33|16629.33|16744.92|16624.92|9
1641933060000|2022-01-11 20:31:00|16749.77|16629.77|16750.16|16630.16|16750.3|16630.3|16749.77|16629.77|10
1641933070000|2022-01-11 20:31:10|16750.85|16630.85|16748.75|16628.75|16750.85|16630.85|16748.75|16628.75|10
1641933080000|2022-01-11 20:31:20|16748.15|16628.15|16747.99|16627.99|16748.28|16628.28|16747.76|16627.76|10
1641933090000|2022-01-11 20:31:30|16747.74|16627.74|16747.35|16627.35|16747.74|16627.74|16747.11|16627.11|10
1641933100000|2022-01-11 20:31:40|16747.26|16627.26|16746.04|16626.04|16747.31|16627.31|16746.04|16626.04|10
1641933110000|2022-01-11 20:31:50|16745.92|16625.92|16745.63|16625.63|16745.92|16625.92|16745.48|16625.48|10
1641933120000|2022-01-11 20:32:00|16745.39|16625.39|16745.02|16625.02|16745.85|16625.85|16745.02|16625.02|10
1641933130000|2022-01-11 20:32:10|16745.4|16625.4|16746.55|16626.55|16747.42|16627.42|16745.4|16625.4|8
1641933140000|2022-01-11 20:32:20|16746.66|16626.66|16747.51|16627.51|16747.57|16627.57|16745.95|16625.95|10
1641933150000|2022-01-11 20:32:30|16747.47|16627.47|16747.16|16627.16|16748.64|16628.64|16747.16|16627.16|10
1641933160000|2022-01-11 20:32:40|16746.34|16626.34|16744.01|16624.01|16746.34|16626.34|16743.99|16623.99|10
1641933170000|2022-01-11 20:32:50|16744.4|16624.4|16745.78|16625.78|16745.78|16625.78|16744.05|16624.05|10
1641933180000|2022-01-11 20:33:00|16746.54|16626.54|16745.74|16625.74|16746.54|16626.54|16745.65|16625.65|9
1641933190000|2022-01-11 20:33:10|16745.65|16625.65|16743.26|16623.26|16745.65|16625.65|16742.74|16622.74|10
1641933200000|2022-01-11 20:33:20|16743.13|16623.13|16742.09|16622.09|16743.13|16623.13|16741.73|16621.73|10
1641933210000|2022-01-11 20:33:30|16742.24|16622.24|16742.36|16622.36|16743.02|16623.02|16742.24|16622.24|10
1641933220000|2022-01-11 20:33:40|16741.99|16621.99|16741.09|16621.09|16742.36|16622.36|16741.09|16621.09|10
1641933230000|2022-01-11 20:33:50|16740.63|16620.63|16739.99|16619.99|16741.42|16621.42|16739.56|16619.56|10
1641933240000|2022-01-11 20:34:00|16740.09|16620.09|16739.91|16619.91|16740.28|16620.28|16739.61|16619.61|9
1641933250000|2022-01-11 20:34:10|16739.96|16619.96|16738.77|16618.77|16739.96|16619.96|16738.77|16618.77|9
1641933260000|2022-01-11 20:34:20|16738.28|16618.28|16737.64|16617.64|16738.28|16618.28|16737.55|16617.55|9
1641933270000|2022-01-11 20:34:30|16737.29|16617.29|16733.4|16613.4|16737.29|16617.29|16733.4|16613.4|10
1641933280000|2022-01-11 20:34:40|16733.39|16613.39|16731.51|16611.51|16733.39|16613.39|16731.51|16611.51|10
1641933290000|2022-01-11 20:34:50|16731.52|16611.52|16731.07|16611.07|16732.14|16612.14|16730.95|16610.95|10
1641933300000|2022-01-11 20:35:00|16731.64|16611.64|16731.8|16611.8|16731.8|16611.8|16731.16|16611.16|10
1641933310000|2022-01-11 20:35:10|16731.66|16611.66|16731.76|16611.76|16731.76|16611.76|16731.11|16611.11|10
1641933320000|2022-01-11 20:35:20|16732.18|16612.18|16732.54|16612.54|16732.54|16612.54|16731.89|16611.89|10
1641933330000|2022-01-11 20:35:30|16732.16|16612.16|16731.88|16611.88|16732.86|16612.86|16731.88|16611.88|7
1641933340000|2022-01-11 20:35:40|16732.32|16612.32|16733.45|16613.45|16733.45|16613.45|16732.32|16612.32|9
1641933350000|2022-01-11 20:35:50|16733.76|16613.76|16733.36|16613.36|16733.78|16613.78|16732.89|16612.89|9
1641933360000|2022-01-11 20:36:00|16733.23|16613.23|16734.45|16614.45|16734.53|16614.53|16733.23|16613.23|10
1641933370000|2022-01-11 20:36:10|16734.29|16614.29|16731.99|16611.99|16734.29|16614.29|16731.78|16611.78|10
1641933380000|2022-01-11 20:36:20|16732|16612|16731.6|16611.6|16732.65|16612.65|16731.6|16611.6|9
1641933390000|2022-01-11 20:36:30|16731.11|16611.11|16728.59|16608.59|16731.11|16611.11|16728.59|16608.59|10
1641933400000|2022-01-11 20:36:40|16728.18|16608.18|16728.02|16608.02|16728.25|16608.25|16727.79|16607.79|10
1641933410000|2022-01-11 20:36:50|16728.27|16608.27|16727.59|16607.59|16728.27|16608.27|16727.52|16607.52|10
1641933420000|2022-01-11 20:37:00|16727.37|16607.37|16727.62|16607.62|16727.84|16607.84|16727.37|16607.37|10
1641933430000|2022-01-11 20:37:10|16727.42|16607.42|16726.41|16606.41|16727.65|16607.65|16726.41|16606.41|10
1641933440000|2022-01-11 20:37:20|16726.34|16606.34|16725.73|16605.73|16726.34|16606.34|16725.73|16605.73|10
1641933450000|2022-01-11 20:37:30|16725.95|16605.95|16726.15|16606.15|16726.63|16606.63|16725.93|16605.93|9
1641933460000|2022-01-11 20:37:40|16726.59|16606.59|16726.06|16606.06|16726.85|16606.85|16726.04|16606.04|10
1641933470000|2022-01-11 20:37:50|16725.16|16605.16|16722.25|16602.25|16725.16|16605.16|16722.25|16602.25|10
1641933480000|2022-01-11 20:38:00|16722.06|16602.06|16721.47|16601.47|16722.06|16602.06|16721.26|16601.26|10
1641933490000|2022-01-11 20:38:10|16721.07|16601.07|16717.03|16597.03|16721.07|16601.07|16716.93|16596.93|9
1641933500000|2022-01-11 20:38:20|16717.2|16597.2|16715.7|16595.7|16717.31|16597.31|16715.36|16595.36|9
1641933510000|2022-01-11 20:38:30|16716.07|16596.07|16715.47|16595.47|16716.07|16596.07|16715.21|16595.21|10
1641933520000|2022-01-11 20:38:40|16715.04|16595.04|16714.02|16594.02|16715.04|16595.04|16713.93|16593.93|10
1641933530000|2022-01-11 20:38:50|16714.08|16594.08|16712.96|16592.96|16714.08|16594.08|16712.74|16592.74|10
1641933540000|2022-01-11 20:39:00|16711.92|16591.92|16712.01|16592.01|16712.7|16592.7|16711.92|16591.92|9
1641933550000|2022-01-11 20:39:10|16711.91|16591.91|16711.4|16591.4|16711.91|16591.91|16711.35|16591.35|10
1641933560000|2022-01-11 20:39:20|16711.39|16591.39|16709.49|16589.49|16711.39|16591.39|16709.25|16589.25|10
1641933570000|2022-01-11 20:39:30|16709.73|16589.73|16708.17|16588.17|16709.94|16589.94|16708.17|16588.17|10
1641933580000|2022-01-11 20:39:40|16706.81|16586.81|16701.22|16581.22|16706.81|16586.81|16701.22|16581.22|9
1641933590000|2022-01-11 20:39:50|16701.46|16581.46|16701.72|16581.72|16701.76|16581.76|16701.3|16581.3|10
1641933600000|2022-01-11 20:40:00|16701.55|16581.55|16700.78|16580.78|16702.07|16582.07|16700.78|16580.78|10
1641933610000|2022-01-11 20:40:10|16700.85|16580.85|16699.15|16579.15|16700.85|16580.85|16699.15|16579.15|10
1641933620000|2022-01-11 20:40:20|16698.7|16578.7|16699.02|16579.02|16699.09|16579.09|16698.1|16578.1|10
1641933630000|2022-01-11 20:40:30|16699.2|16579.2|16702.15|16582.15|16702.15|16582.15|16699.2|16579.2|9
1641933640000|2022-01-11 20:40:40|16702.2|16582.2|16704.31|16584.31|16704.65|16584.65|16702.08|16582.08|10
1641933650000|2022-01-11 20:40:50|16705.19|16585.19|16706|16586|16706|16586|16704.98|16584.98|9
1641933660000|2022-01-11 20:41:00|16706.54|16586.54|16709.88|16589.88|16709.88|16589.88|16706.54|16586.54|9
1641933670000|2022-01-11 20:41:10|16710.11|16590.11|16709.08|16589.08|16711.28|16591.28|16709.08|16589.08|10
1641933680000|2022-01-11 20:41:20|16708.71|16588.71|16707.43|16587.43|16709.1|16589.1|16707.43|16587.43|10
1641933690000|2022-01-11 20:41:30|16707.72|16587.72|16704.15|16584.15|16707.72|16587.72|16704.15|16584.15|10
1641933700000|2022-01-11 20:41:40|16704.31|16584.31|16702.47|16582.47|16704.31|16584.31|16701.95|16581.95|10
1641933710000|2022-01-11 20:41:50|16702.56|16582.56|16703.27|16583.27|16703.41|16583.41|16702.17|16582.17|10
1641933720000|2022-01-11 20:42:00|16703.39|16583.39|16707.06|16587.06|16707.06|16587.06|16703.35|16583.35|10
1641933730000|2022-01-11 20:42:10|16707.19|16587.19|16709.74|16589.74|16709.74|16589.74|16707.19|16587.19|10
1641933740000|2022-01-11 20:42:20|16709.71|16589.71|16712.9|16592.9|16712.9|16592.9|16709.71|16589.71|9
1641933750000|2022-01-11 20:42:30|16712.87|16592.87|16711.95|16591.95|16713.26|16593.26|16711.95|16591.95|10
1641933760000|2022-01-11 20:42:40|16711.23|16591.23|16710.7|16590.7|16711.23|16591.23|16710.5|16590.5|8
1641933770000|2022-01-11 20:42:50|16710.92|16590.92|16713.17|16593.17|16713.17|16593.17|16710.92|16590.92|10
1641933780000|2022-01-11 20:43:00|16713.01|16593.01|16712.68|16592.68|16713.42|16593.42|16712.49|16592.49|10
1641933790000|2022-01-11 20:43:10|16712.5|16592.5|16710.73|16590.73|16712.5|16592.5|16710.66|16590.66|10
1641933800000|2022-01-11 20:43:20|16711.09|16591.09|16712.72|16592.72|16712.83|16592.83|16711.09|16591.09|9
1641933810000|2022-01-11 20:43:30|16713.24|16593.24|16715.54|16595.54|16715.54|16595.54|16712.62|16592.62|9
1641933820000|2022-01-11 20:43:40|16715.67|16595.67|16715.81|16595.81|16715.81|16595.81|16715.39|16595.39|9
1641933830000|2022-01-11 20:43:50|16715.8|16595.8|16715.99|16595.99|16716.19|16596.19|16715.28|16595.28|10
1641933840000|2022-01-11 20:44:00|16715.9|16595.9|16715.75|16595.75|16716.48|16596.48|16715.69|16595.69|9
1641933850000|2022-01-11 20:44:10|16715.05|16595.05|16716.16|16596.16|16716.72|16596.72|16714.91|16594.91|10
1641933860000|2022-01-11 20:44:20|16716.27|16596.27|16718.97|16598.97|16718.97|16598.97|16716.13|16596.13|9
1641933870000|2022-01-11 20:44:30|16719.07|16599.07|16720.95|16600.95|16720.95|16600.95|16719.07|16599.07|10
1641933880000|2022-01-11 20:44:40|16721.99|16601.99|16726.2|16606.2|16726.2|16606.2|16721.99|16601.99|10
1641933890000|2022-01-11 20:44:50|16725.75|16605.75|16725.5|16605.5|16727.3|16607.3|16725.5|16605.5|10
1641933900000|2022-01-11 20:45:00|16725.7|16605.7|16726.12|16606.12|16726.12|16606.12|16725.19|16605.19|10
1641933910000|2022-01-11 20:45:10|16725.93|16605.93|16725.9|16605.9|16726.28|16606.28|16725.56|16605.56|10
1641933920000|2022-01-11 20:45:20|16725.87|16605.87|16725.09|16605.09|16726.54|16606.54|16725.09|16605.09|10
1641933930000|2022-01-11 20:45:30|16724.82|16604.82|16724.14|16604.14|16725.12|16605.12|16724.14|16604.14|10
1641933940000|2022-01-11 20:45:40|16724.13|16604.13|16727.34|16607.34|16727.34|16607.34|16724|16604|9
1641933950000|2022-01-11 20:45:50|16726.67|16606.67|16724.35|16604.35|16726.67|16606.67|16724.35|16604.35|10
1641933960000|2022-01-11 20:46:00|16724.38|16604.38|16725.25|16605.25|16725.25|16605.25|16723.26|16603.26|10
1641933970000|2022-01-11 20:46:10|16725|16605|16727.5|16607.5|16727.5|16607.5|16725|16605|10
1641933980000|2022-01-11 20:46:20|16727.52|16607.52|16728.43|16608.43|16728.43|16608.43|16727|16607|9
1641933990000|2022-01-11 20:46:30|16728.39|16608.39|16728.09|16608.09|16728.58|16608.58|16728.09|16608.09|10
1641934000000|2022-01-11 20:46:40|16727.71|16607.71|16725.96|16605.96|16727.71|16607.71|16725.68|16605.68|10
1641934010000|2022-01-11 20:46:50|16726.02|16606.02|16725.5|16605.5|16726.02|16606.02|16725.16|16605.16|8
1641934020000|2022-01-11 20:47:00|16725.64|16605.64|16727.42|16607.42|16727.71|16607.71|16725.64|16605.64|10
1641934030000|2022-01-11 20:47:10|16727.46|16607.46|16725.41|16605.41|16727.46|16607.46|16725.34|16605.34|10
1641934040000|2022-01-11 20:47:20|16725.03|16605.03|16725.76|16605.76|16725.93|16605.93|16724.8|16604.8|10
1641934050000|2022-01-11 20:47:30|16725.95|16605.95|16728.98|16608.98|16728.98|16608.98|16725.95|16605.95|9
1641934060000|2022-01-11 20:47:40|16728.84|16608.84|16731.56|16611.56|16731.56|16611.56|16728.84|16608.84|10
1641934070000|2022-01-11 20:47:50|16731.15|16611.15|16734.84|16614.84|16734.84|16614.84|16731.15|16611.15|10
1641934080000|2022-01-11 20:48:00|16735.47|16615.47|16735.98|16615.98|16735.98|16615.98|16735.07|16615.07|10
1641934090000|2022-01-11 20:48:10|16736.1|16616.1|16734.82|16614.82|16736.33|16616.33|16734.82|16614.82|9
1641934100000|2022-01-11 20:48:20|16734.79|16614.79|16733.58|16613.58|16735.83|16615.83|16733.58|16613.58|10
1641934110000|2022-01-11 20:48:30|16733.89|16613.89|16734.1|16614.1|16734.1|16614.1|16733.52|16613.52|10
1641934120000|2022-01-11 20:48:40|16734.03|16614.03|16735.03|16615.03|16735.03|16615.03|16733.94|16613.94|10
1641934130000|2022-01-11 20:48:50|16734.89|16614.89|16733.5|16613.5|16735.24|16615.24|16733.17|16613.17|10
1641934140000|2022-01-11 20:49:00|16732.54|16612.54|16730.52|16610.52|16732.54|16612.54|16730.2|16610.2|9
1641934150000|2022-01-11 20:49:10|16730.72|16610.72|16729.02|16609.02|16731.27|16611.27|16728.81|16608.81|10
1641934160000|2022-01-11 20:49:20|16728.79|16608.79|16727.58|16607.58|16728.79|16608.79|16727.57|16607.57|10
1641934170000|2022-01-11 20:49:30|16727.72|16607.72|16728.59|16608.59|16728.7|16608.7|16727.72|16607.72|9
1641934180000|2022-01-11 20:49:40|16728.63|16608.63|16728.09|16608.09|16728.64|16608.64|16727.9|16607.9|10
1641934190000|2022-01-11 20:49:50|16727.64|16607.64|16727.69|16607.69|16728.48|16608.48|16727.41|16607.41|10
1641934200000|2022-01-11 20:50:00|16727.71|16607.71|16725.52|16605.52|16728.52|16608.52|16725.52|16605.52|10
1641934210000|2022-01-11 20:50:10|16725.27|16605.27|16722.14|16602.14|16725.27|16605.27|16722.14|16602.14|10
1641934220000|2022-01-11 20:50:20|16721.81|16601.81|16714.57|16594.57|16721.81|16601.81|16714.57|16594.57|10
1641934230000|2022-01-11 20:50:30|16713.64|16593.64|16709.44|16589.44|16713.64|16593.64|16709.44|16589.44|8
1641934240000|2022-01-11 20:50:40|16709.43|16589.43|16704.77|16584.77|16709.43|16589.43|16704.77|16584.77|10
1641934250000|2022-01-11 20:50:50|16704.74|16584.74|16701.39|16581.39|16705.03|16585.03|16701.21|16581.21|10
1641934260000|2022-01-11 20:51:00|16701.44|16581.44|16700.96|16580.96|16701.6|16581.6|16700.24|16580.24|10
1641934270000|2022-01-11 20:51:10|16701.26|16581.26|16703.1|16583.1|16703.1|16583.1|16700.96|16580.96|10
1641934280000|2022-01-11 20:51:20|16703.53|16583.53|16704.94|16584.94|16704.94|16584.94|16703.29|16583.29|9
1641934290000|2022-01-11 20:51:30|16705.06|16585.06|16701.68|16581.68|16705.86|16585.86|16701.58|16581.58|10
1641934300000|2022-01-11 20:51:40|16701.48|16581.48|16700.74|16580.74|16701.48|16581.48|16700.57|16580.57|10
1641934310000|2022-01-11 20:51:50|16700.13|16580.13|16698.76|16578.76|16700.13|16580.13|16698.76|16578.76|10
1641934320000|2022-01-11 20:52:00|16698.75|16578.75|16699.8|16579.8|16699.8|16579.8|16698.4|16578.4|9
1641934330000|2022-01-11 20:52:10|16700.12|16580.12|16698.97|16578.97|16700.83|16580.83|16698.97|16578.97|10
1641934340000|2022-01-11 20:52:20|16698.87|16578.87|16700.28|16580.28|16700.28|16580.28|16698.87|16578.87|8
1641934350000|2022-01-11 20:52:30|16700.29|16580.29|16702.8|16582.8|16702.8|16582.8|16700.29|16580.29|8
1641934360000|2022-01-11 20:52:40|16702.99|16582.99|16704.4|16584.4|16704.4|16584.4|16702.86|16582.86|10
1641934370000|2022-01-11 20:52:50|16704.64|16584.64|16705.87|16585.87|16706.41|16586.41|16704.64|16584.64|10
1641934380000|2022-01-11 20:53:00|16705.56|16585.56|16703.92|16583.92|16705.56|16585.56|16703.82|16583.82|10
1641934390000|2022-01-11 20:53:10|16704.3|16584.3|16702.68|16582.68|16704.38|16584.38|16702.68|16582.68|10
1641934400000|2022-01-11 20:53:20|16702.72|16582.72|16699.94|16579.94|16702.72|16582.72|16699.94|16579.94|10
1641934410000|2022-01-11 20:53:30|16699.43|16579.43|16698.25|16578.25|16699.43|16579.43|16698.07|16578.07|9
1641934420000|2022-01-11 20:53:40|16698.27|16578.27|16697.68|16577.68|16698.27|16578.27|16697.55|16577.55|10
1641934430000|2022-01-11 20:53:50|16697.71|16577.71|16698.39|16578.39|16698.39|16578.39|16697.2|16577.2|10
1641934440000|2022-01-11 20:54:00|16698.52|16578.52|16699.74|16579.74|16699.88|16579.88|16698.52|16578.52|9
1641934450000|2022-01-11 20:54:10|16699.23|16579.23|16700.36|16580.36|16700.36|16580.36|16699.23|16579.23|10
1641934460000|2022-01-11 20:54:20|16700.64|16580.64|16701.24|16581.24|16701.28|16581.28|16700.64|16580.64|10
1641934470000|2022-01-11 20:54:30|16701.62|16581.62|16701.37|16581.37|16701.62|16581.62|16700.98|16580.98|10
1641934480000|2022-01-11 20:54:40|16701.28|16581.28|16706.03|16586.03|16706.03|16586.03|16701.28|16581.28|10
1641934490000|2022-01-11 20:54:50|16706.69|16586.69|16709.25|16589.25|16709.25|16589.25|16706.52|16586.52|10
1641934500000|2022-01-11 20:55:00|16709.06|16589.06|16712.43|16592.43|16712.43|16592.43|16709.06|16589.06|10
1641934510000|2022-01-11 20:55:10|16712.64|16592.64|16716.51|16596.51|16716.51|16596.51|16712.6|16592.6|10
1641934520000|2022-01-11 20:55:20|16716.21|16596.21|16718.71|16598.71|16718.71|16598.71|16716.21|16596.21|10
1641934530000|2022-01-11 20:55:30|16719.14|16599.14|16720.47|16600.47|16720.74|16600.74|16719.14|16599.14|10
1641934540000|2022-01-11 20:55:40|16720.14|16600.14|16723.17|16603.17|16723.17|16603.17|16720.07|16600.07|10
1641934550000|2022-01-11 20:55:50|16722.53|16602.53|16709.47|16589.47|16722.53|16602.53|16709.47|16589.47|10
1641934560000|2022-01-11 20:56:00|16707.82|16587.82|16703.05|16583.05|16708.33|16588.33|16702.97|16582.97|10
1641934570000|2022-01-11 20:56:10|16703.38|16583.38|16700.18|16580.18|16703.77|16583.77|16700.14|16580.14|10
1641934580000|2022-01-11 20:56:20|16700.07|16580.07|16699.17|16579.17|16700.6|16580.6|16698.45|16578.45|10
1641934590000|2022-01-11 20:56:30|16699.28|16579.28|16697.99|16577.99|16699.28|16579.28|16697.89|16577.89|10
1641934600000|2022-01-11 20:56:40|16697.98|16577.98|16698.31|16578.31|16698.55|16578.55|16697.98|16577.98|9
1641934610000|2022-01-11 20:56:50|16697.84|16577.84|16697.44|16577.44|16697.86|16577.86|16697.36|16577.36|9
1641934620000|2022-01-11 20:57:00|16697.33|16577.33|16699.18|16579.18|16699.18|16579.18|16697.14|16577.14|10
1641934630000|2022-01-11 20:57:10|16700.27|16580.27|16701.48|16581.48|16701.58|16581.58|16700.27|16580.27|10
1641934640000|2022-01-11 20:57:20|16701.45|16581.45|16700.42|16580.42|16701.45|16581.45|16700.34|16580.34|9
1641934650000|2022-01-11 20:57:30|16700.44|16580.44|16698.65|16578.65|16700.44|16580.44|16698.59|16578.59|10
1641934660000|2022-01-11 20:57:40|16698.73|16578.73|16698.89|16578.89|16698.89|16578.89|16698.24|16578.24|10
1641934670000|2022-01-11 20:57:50|16699.08|16579.08|16700.67|16580.67|16700.67|16580.67|16699.08|16579.08|10
1641934680000|2022-01-11 20:58:00|16701.2|16581.2|16701.49|16581.49|16702|16582|16701.2|16581.2|10
1641934690000|2022-01-11 20:58:10|16701.48|16581.48|16703.21|16583.21|16703.45|16583.45|16700.98|16580.98|10
1641934700000|2022-01-11 20:58:20|16703.53|16583.53|16703.35|16583.35|16704.18|16584.18|16703.34|16583.34|10
1641934710000|2022-01-11 20:58:30|16703.04|16583.04|16702.29|16582.29|16703.31|16583.31|16702.06|16582.06|10
1641934720000|2022-01-11 20:58:40|16702.02|16582.02|16701.55|16581.55|16702.02|16582.02|16700.47|16580.47|9
1641934730000|2022-01-11 20:58:50|16701.5|16581.5|16703.37|16583.37|16703.37|16583.37|16701.5|16581.5|10
1641934740000|2022-01-11 20:59:00|16704.03|16584.03|16705.54|16585.54|16705.54|16585.54|16704.03|16584.03|10
1641934750000|2022-01-11 20:59:10|16705.43|16585.43|16706.9|16586.9|16706.9|16586.9|16705.43|16585.43|8
1641934760000|2022-01-11 20:59:20|16707.12|16587.12|16705.76|16585.76|16707.21|16587.21|16705.57|16585.57|10
1641934770000|2022-01-11 20:59:30|16705.83|16585.83|16706.94|16586.94|16707.37|16587.37|16705.83|16585.83|10
1641934780000|2022-01-11 20:59:40|16706.87|16586.87|16709.54|16589.54|16710.01|16590.01|16706.55|16586.55|10
1641934790000|2022-01-11 20:59:50|16710|16590|16713.85|16593.85|16713.85|16593.85|16709.78|16589.78|10
1641934800000|2022-01-11 21:00:00|16714.06|16594.06|16718.23|16598.23|16718.23|16598.23|16714.06|16594.06|10
1641934810000|2022-01-11 21:00:10|16718.21|16598.21|16721.36|16601.36|16721.36|16601.36|16718.21|16598.21|10
1641934820000|2022-01-11 21:00:20|16721.45|16601.45|16720.45|16600.45|16721.45|16601.45|16720.29|16600.29|10
1641934830000|2022-01-11 21:00:30|16720.47|16600.47|16721.84|16601.84|16721.84|16601.84|16720.47|16600.47|10
1641934840000|2022-01-11 21:00:40|16721.22|16601.22|16722.12|16602.12|16722.12|16602.12|16720.79|16600.79|10
1641934850000|2022-01-11 21:00:50|16721.84|16601.84|16720.83|16600.83|16721.84|16601.84|16720.83|16600.83|10
1641934860000|2022-01-11 21:01:00|16720.66|16600.66|16719.8|16599.8|16720.8|16600.8|16719.72|16599.72|9
1641934870000|2022-01-11 21:01:10|16719.88|16599.88|16717.87|16597.87|16719.88|16599.88|16717.87|16597.87|10
1641934880000|2022-01-11 21:01:20|16717.26|16597.26|16717.14|16597.14|16717.36|16597.36|16716.75|16596.75|9
1641934890000|2022-01-11 21:01:30|16717.23|16597.23|16718.28|16598.28|16719.52|16599.52|16717.23|16597.23|10
1641934900000|2022-01-11 21:01:40|16718.41|16598.41|16713.92|16593.92|16718.41|16598.41|16713.92|16593.92|10
1641934910000|2022-01-11 21:01:50|16713.9|16593.9|16709.15|16589.15|16713.9|16593.9|16709.15|16589.15|10
1641934920000|2022-01-11 21:02:00|16709.19|16589.19|16707.43|16587.43|16709.19|16589.19|16707.43|16587.43|10
1641934930000|2022-01-11 21:02:10|16707.59|16587.59|16706.98|16586.98|16707.88|16587.88|16706.93|16586.93|10
1641934940000|2022-01-11 21:02:20|16706.97|16586.97|16708.09|16588.09|16708.09|16588.09|16706.94|16586.94|10
1641934950000|2022-01-11 21:02:30|16708.05|16588.05|16710.11|16590.11|16710.11|16590.11|16708.05|16588.05|10
1641934960000|2022-01-11 21:02:40|16710.24|16590.24|16709.88|16589.88|16710.51|16590.51|16709.67|16589.67|10
1641934970000|2022-01-11 21:02:50|16709.64|16589.64|16709.04|16589.04|16709.97|16589.97|16709.04|16589.04|10
1641934980000|2022-01-11 21:03:00|16709.03|16589.03|16709.91|16589.91|16710.11|16590.11|16708.9|16588.9|9
1641934990000|2022-01-11 21:03:10|16709.44|16589.44|16714.62|16594.62|16714.62|16594.62|16709.44|16589.44|9
1641935000000|2022-01-11 21:03:20|16714.5|16594.5|16713.69|16593.69|16714.59|16594.59|16713.31|16593.31|10
1641935010000|2022-01-11 21:03:30|16713.88|16593.88|16711.77|16591.77|16713.88|16593.88|16711.75|16591.75|10
1641935020000|2022-01-11 21:03:40|16711.74|16591.74|16712.63|16592.63|16712.63|16592.63|16711.7|16591.7|10
1641935030000|2022-01-11 21:03:50|16712.74|16592.74|16713.66|16593.66|16713.66|16593.66|16712.48|16592.48|10
1641935040000|2022-01-11 21:04:00|16713.77|16593.77|16715.34|16595.34|16715.45|16595.45|16713.6|16593.6|9
1641935050000|2022-01-11 21:04:10|16715.5|16595.5|16718.93|16598.93|16718.93|16598.93|16715.5|16595.5|10
1641935060000|2022-01-11 21:04:20|16718.8|16598.8|16720.51|16600.51|16720.51|16600.51|16718.8|16598.8|10
1641935070000|2022-01-11 21:04:30|16720.94|16600.94|16720.59|16600.59|16721.09|16601.09|16720.47|16600.47|9
1641935080000|2022-01-11 21:04:40|16720.57|16600.57|16722.93|16602.93|16722.93|16602.93|16720.57|16600.57|8
1641935090000|2022-01-11 21:04:50|16723.78|16603.78|16724.19|16604.19|16724.24|16604.24|16723.23|16603.23|9
1641935100000|2022-01-11 21:05:00|16724.47|16604.47|16724.72|16604.72|16724.72|16604.72|16724.08|16604.08|8
1641935110000|2022-01-11 21:05:10|16724.78|16604.78|16724.42|16604.42|16725.29|16605.29|16724.42|16604.42|10
1641935120000|2022-01-11 21:05:20|16724.3|16604.3|16724.1|16604.1|16725|16605|16724.1|16604.1|10
1641935130000|2022-01-11 21:05:30|16724.41|16604.41|16724.45|16604.45|16724.82|16604.82|16724.36|16604.36|8
1641935140000|2022-01-11 21:05:40|16724.49|16604.49|16724.59|16604.59|16724.76|16604.76|16724.32|16604.32|8
1641935150000|2022-01-11 21:05:50|16724.48|16604.48|16722.69|16602.69|16724.48|16604.48|16722.69|16602.69|9
1641935160000|2022-01-11 21:06:00|16722.41|16602.41|16717.63|16597.63|16722.41|16602.41|16717.63|16597.63|10
1641935170000|2022-01-11 21:06:10|16716.99|16596.99|16716.34|16596.34|16716.99|16596.99|16716.28|16596.28|9
1641935180000|2022-01-11 21:06:20|16716.38|16596.38|16715.14|16595.14|16716.45|16596.45|16715.14|16595.14|10
1641935190000|2022-01-11 21:06:30|16715.32|16595.32|16715.27|16595.27|16715.81|16595.81|16715.27|16595.27|10
1641935200000|2022-01-11 21:06:40|16715.88|16595.88|16716.7|16596.7|16717.14|16597.14|16715.74|16595.74|9
1641935210000|2022-01-11 21:06:50|16716.85|16596.85|16714.09|16594.09|16716.85|16596.85|16714.09|16594.09|9
1641935220000|2022-01-11 21:07:00|16713.58|16593.58|16714.06|16594.06|16714.14|16594.14|16713.25|16593.25|9
1641935230000|2022-01-11 21:07:10|16714.08|16594.08|16713.83|16593.83|16714.08|16594.08|16713.33|16593.33|9
1641935240000|2022-01-11 21:07:20|16713.71|16593.71|16712.09|16592.09|16714.13|16594.13|16712.09|16592.09|10
1641935250000|2022-01-11 21:07:30|16711.3|16591.3|16710.35|16590.35|16711.3|16591.3|16710.18|16590.18|9
1641935260000|2022-01-11 21:07:40|16710.41|16590.41|16710.98|16590.98|16711.21|16591.21|16710.41|16590.41|9
1641935270000|2022-01-11 21:07:50|16710.99|16590.99|16711.05|16591.05|16711.47|16591.47|16710.99|16590.99|10
1641935280000|2022-01-11 21:08:00|16711.11|16591.11|16711.33|16591.33|16711.51|16591.51|16710.63|16590.63|10
1641935290000|2022-01-11 21:08:10|16711.58|16591.58|16711.44|16591.44|16711.73|16591.73|16711.44|16591.44|8
1641935300000|2022-01-11 21:08:20|16711.42|16591.42|16711.74|16591.74|16711.74|16591.74|16711.13|16591.13|9
1641935310000|2022-01-11 21:08:30|16711.53|16591.53|16710.9|16590.9|16711.53|16591.53|16710.9|16590.9|9
1641935320000|2022-01-11 21:08:40|16710.99|16590.99|16711|16591|16711|16591|16710.58|16590.58|9
1641935330000|2022-01-11 21:08:50|16710.97|16590.97|16712.27|16592.27|16712.29|16592.29|16710.76|16590.76|9
1641935340000|2022-01-11 21:09:00|16712.35|16592.35|16711.68|16591.68|16712.54|16592.54|16711.68|16591.68|10
1641935350000|2022-01-11 21:09:10|16711.32|16591.32|16710.53|16590.53|16711.32|16591.32|16710.16|16590.16|10
1641935360000|2022-01-11 21:09:20|16710.17|16590.17|16712|16592|16712|16592|16710.06|16590.06|10
1641935370000|2022-01-11 21:09:30|16712.03|16592.03|16713.91|16593.91|16714.1|16594.1|16712.03|16592.03|10
1641935380000|2022-01-11 21:09:40|16714.19|16594.19|16718.24|16598.24|16718.25|16598.25|16713.62|16593.62|10
1641935390000|2022-01-11 21:09:50|16718.7|16598.7|16716.32|16596.32|16718.7|16598.7|16716.23|16596.23|10
1641935400000|2022-01-11 21:10:00|16716.34|16596.34|16716.33|16596.33|16716.48|16596.48|16716.01|16596.01|10
1641935410000|2022-01-11 21:10:10|16716.8|16596.8|16718.97|16598.97|16719.03|16599.03|16716.8|16596.8|9
1641935420000|2022-01-11 21:10:20|16719.43|16599.43|16722.94|16602.94|16722.94|16602.94|16719.16|16599.16|10
1641935430000|2022-01-11 21:10:30|16723.14|16603.14|16726.12|16606.12|16726.12|16606.12|16722.89|16602.89|10
1641935440000|2022-01-11 21:10:40|16727.03|16607.03|16727.88|16607.88|16728.2|16608.2|16727.03|16607.03|10
1641935450000|2022-01-11 21:10:50|16728.11|16608.11|16727.66|16607.66|16728.14|16608.14|16727.54|16607.54|9
1641935460000|2022-01-11 21:11:00|16727.67|16607.67|16727.12|16607.12|16727.74|16607.74|16726.94|16606.94|10
1641935470000|2022-01-11 21:11:10|16726.47|16606.47|16726.57|16606.57|16726.57|16606.57|16726.03|16606.03|9
1641935480000|2022-01-11 21:11:20|16726.62|16606.62|16726.3|16606.3|16726.7|16606.7|16726.3|16606.3|9
1641935490000|2022-01-11 21:11:30|16726.34|16606.34|16726.86|16606.86|16727.03|16607.03|16726.21|16606.21|9
1641935500000|2022-01-11 21:11:40|16726.91|16606.91|16726.79|16606.79|16727.86|16607.86|16726.76|16606.76|10
1641935510000|2022-01-11 21:11:50|16726.59|16606.59|16725.96|16605.96|16726.59|16606.59|16725.55|16605.55|10
1641935520000|2022-01-11 21:12:00|16726.85|16606.85|16726.11|16606.11|16726.9|16606.9|16726.11|16606.11|8
1641935530000|2022-01-11 21:12:10|16725.91|16605.91|16722.22|16602.22|16725.91|16605.91|16722.22|16602.22|10
1641935540000|2022-01-11 21:12:20|16722.63|16602.63|16723.73|16603.73|16723.73|16603.73|16722.63|16602.63|10
1641935550000|2022-01-11 21:12:30|16723.87|16603.87|16724.9|16604.9|16725.03|16605.03|16723.86|16603.86|8
1641935560000|2022-01-11 21:12:40|16725.04|16605.04|16723.36|16603.36|16725.04|16605.04|16723.34|16603.34|10
1641935570000|2022-01-11 21:12:50|16722.83|16602.83|16721.94|16601.94|16722.83|16602.83|16721.65|16601.65|10
1641935580000|2022-01-11 21:13:00|16720.94|16600.94|16717.9|16597.9|16720.94|16600.94|16717.9|16597.9|9
1641935590000|2022-01-11 21:13:10|16716.87|16596.87|16715.59|16595.59|16717.02|16597.02|16715.5|16595.5|10
1641935600000|2022-01-11 21:13:20|16716.07|16596.07|16715.26|16595.26|16716.19|16596.19|16715.26|16595.26|10
1641935610000|2022-01-11 21:13:30|16715.14|16595.14|16714.26|16594.26|16715.14|16595.14|16714.26|16594.26|10
1641935620000|2022-01-11 21:13:40|16713.86|16593.86|16712.99|16592.99|16714.21|16594.21|16712.99|16592.99|9
1641935630000|2022-01-11 21:13:50|16712.76|16592.76|16706.21|16586.21|16712.76|16592.76|16706.21|16586.21|9
1641935640000|2022-01-11 21:14:00|16705.69|16585.69|16704.02|16584.02|16705.69|16585.69|16703.99|16583.99|10
1641935650000|2022-01-11 21:14:10|16704.13|16584.13|16701.53|16581.53|16704.13|16584.13|16701.53|16581.53|8
1641935660000|2022-01-11 21:14:20|16701.66|16581.66|16701|16581|16701.76|16581.76|16700.68|16580.68|10
1641935670000|2022-01-11 21:14:30|16700.95|16580.95|16698.54|16578.54|16701.14|16581.14|16698.34|16578.34|10
1641935680000|2022-01-11 21:14:40|16698.43|16578.43|16693.72|16573.72|16698.84|16578.84|16693.7|16573.7|10
1641935690000|2022-01-11 21:14:50|16693.46|16573.46|16690.96|16570.96|16693.5|16573.5|16690.96|16570.96|9
1641935700000|2022-01-11 21:15:00|16690.82|16570.82|16691.58|16571.58|16691.58|16571.58|16690.25|16570.25|10
1641935710000|2022-01-11 21:15:10|16691.13|16571.13|16689.24|16569.24|16691.37|16571.37|16689.24|16569.24|10
1641935720000|2022-01-11 21:15:20|16688.49|16568.49|16687.25|16567.25|16688.66|16568.66|16687.25|16567.25|10
1641935730000|2022-01-11 21:15:30|16687.31|16567.31|16684.3|16564.3|16687.31|16567.31|16684.3|16564.3|10
1641935740000|2022-01-11 21:15:40|16684.2|16564.2|16683.24|16563.24|16684.74|16564.74|16683.24|16563.24|10
1641935750000|2022-01-11 21:15:50|16683.49|16563.49|16684.08|16564.08|16684.3|16564.3|16683.29|16563.29|10
1641935760000|2022-01-11 21:16:00|16683.5|16563.5|16683.86|16563.86|16684.16|16564.16|16683.43|16563.43|10
1641935770000|2022-01-11 21:16:10|16684.16|16564.16|16682.03|16562.03|16684.16|16564.16|16682.03|16562.03|10
1641935780000|2022-01-11 21:16:20|16681.87|16561.87|16679.05|16559.05|16681.87|16561.87|16679.05|16559.05|10
1641935790000|2022-01-11 21:16:30|16679|16559|16679.31|16559.31|16679.33|16559.33|16678.4|16558.4|10
1641935800000|2022-01-11 21:16:40|16679.19|16559.19|16677.88|16557.88|16679.53|16559.53|16677.88|16557.88|9
1641935810000|2022-01-11 21:16:50|16677.77|16557.77|16678.67|16558.67|16678.67|16558.67|16677.44|16557.44|10
1641935820000|2022-01-11 21:17:00|16679.19|16559.19|16684|16564|16684|16564|16679.19|16559.19|9
1641935830000|2022-01-11 21:17:10|16684.17|16564.17|16687.05|16567.05|16687.29|16567.29|16684.17|16564.17|9
1641935840000|2022-01-11 21:17:20|16687.27|16567.27|16685.31|16565.31|16687.89|16567.89|16685.31|16565.31|10
1641935850000|2022-01-11 21:17:30|16685.58|16565.58|16684.1|16564.1|16685.58|16565.58|16684.1|16564.1|9
1641935860000|2022-01-11 21:17:40|16684.46|16564.46|16683.45|16563.45|16684.46|16564.46|16683.41|16563.41|10
1641935870000|2022-01-11 21:17:50|16683.49|16563.49|16682.01|16562.01|16683.49|16563.49|16682.01|16562.01|9
1641935880000|2022-01-11 21:18:00|16682.47|16562.47|16682.95|16562.95|16683.03|16563.03|16682.39|16562.39|10
1641935890000|2022-01-11 21:18:10|16683.09|16563.09|16682.71|16562.71|16683.46|16563.46|16681.92|16561.92|10
1641935900000|2022-01-11 21:18:20|16683.02|16563.02|16683.99|16563.99|16684.02|16564.02|16682.62|16562.62|10
1641935910000|2022-01-11 21:18:30|16684.21|16564.21|16683.54|16563.54|16684.77|16564.77|16683.54|16563.54|10
1641935920000|2022-01-11 21:18:40|16684.78|16564.78|16688.39|16568.39|16688.61|16568.61|16684.78|16564.78|10
1641935930000|2022-01-11 21:18:50|16688.54|16568.54|16692.45|16572.45|16692.62|16572.62|16688.54|16568.54|10
1641935940000|2022-01-11 21:19:00|16692.34|16572.34|16692.08|16572.08|16692.93|16572.93|16692.08|16572.08|10
1641935950000|2022-01-11 21:19:10|16691.76|16571.76|16691.81|16571.81|16692.08|16572.08|16691.57|16571.57|9
1641935960000|2022-01-11 21:19:20|16691.91|16571.91|16691.84|16571.84|16692.7|16572.7|16691.84|16571.84|9
1641935970000|2022-01-11 21:19:30|16692.21|16572.21|16692.49|16572.49|16692.73|16572.73|16692.21|16572.21|8
1641935980000|2022-01-11 21:19:40|16692.48|16572.48|16692.53|16572.53|16693.32|16573.32|16692.47|16572.47|8
1641935990000|2022-01-11 21:19:50|16692.56|16572.56|16694.59|16574.59|16694.64|16574.64|16692.56|16572.56|10
1641936000000|2022-01-11 21:20:00|16695.24|16575.24|16694.77|16574.77|16695.24|16575.24|16694.7|16574.7|10
1641936010000|2022-01-11 21:20:10|16694.93|16574.93|16696.24|16576.24|16696.28|16576.28|16694.93|16574.93|10
1641936020000|2022-01-11 21:20:20|16696.32|16576.32|16696.58|16576.58|16696.85|16576.85|16696.3|16576.3|8
1641936030000|2022-01-11 21:20:30|16696.54|16576.54|16695.42|16575.42|16697.19|16577.19|16695.42|16575.42|8
1641936040000|2022-01-11 21:20:40|16695.59|16575.59|16694.5|16574.5|16695.59|16575.59|16694.3|16574.3|9
1641936050000|2022-01-11 21:20:50|16694.7|16574.7|16695.38|16575.38|16695.52|16575.52|16694.66|16574.66|10
1641936060000|2022-01-11 21:21:00|16694.91|16574.91|16693.71|16573.71|16694.91|16574.91|16693.71|16573.71|8
1641936070000|2022-01-11 21:21:10|16694.2|16574.2|16695.41|16575.41|16695.41|16575.41|16693.81|16573.81|10
1641936080000|2022-01-11 21:21:20|16695.38|16575.38|16701.01|16581.01|16701.01|16581.01|16695.38|16575.38|10
1641936090000|2022-01-11 21:21:30|16701.6|16581.6|16703.19|16583.19|16703.19|16583.19|16701.51|16581.51|10
1641936100000|2022-01-11 21:21:40|16703.09|16583.09|16701.31|16581.31|16703.09|16583.09|16701.31|16581.31|10
1641936110000|2022-01-11 21:21:50|16701.17|16581.17|16701.04|16581.04|16701.53|16581.53|16700.65|16580.65|10
1641936120000|2022-01-11 21:22:00|16701.13|16581.13|16701.23|16581.23|16701.41|16581.41|16700.8|16580.8|10
1641936130000|2022-01-11 21:22:10|16701.18|16581.18|16701.51|16581.51|16701.62|16581.62|16701.18|16581.18|9
1641936140000|2022-01-11 21:22:20|16701.33|16581.33|16704.05|16584.05|16704.05|16584.05|16701.33|16581.33|10
1641936150000|2022-01-11 21:22:30|16704.07|16584.07|16703|16583|16704.1|16584.1|16703|16583|10
1641936160000|2022-01-11 21:22:40|16702.73|16582.73|16696.92|16576.92|16702.73|16582.73|16696.92|16576.92|10
1641936170000|2022-01-11 21:22:50|16697.06|16577.06|16697.73|16577.73|16698.04|16578.04|16697.06|16577.06|9
1641936180000|2022-01-11 21:23:00|16698.04|16578.04|16695.92|16575.92|16698.04|16578.04|16695.92|16575.92|10
1641936190000|2022-01-11 21:23:10|16695.62|16575.62|16695.55|16575.55|16695.72|16575.72|16695.35|16575.35|10
1641936200000|2022-01-11 21:23:20|16695.3|16575.3|16696.18|16576.18|16696.3|16576.3|16695.3|16575.3|9
1641936210000|2022-01-11 21:23:30|16695.76|16575.76|16695.93|16575.93|16695.93|16575.93|16695.5|16575.5|10
1641936220000|2022-01-11 21:23:40|16695.92|16575.92|16693.33|16573.33|16695.97|16575.97|16693.33|16573.33|10
1641936230000|2022-01-11 21:23:50|16693.04|16573.04|16690.44|16570.44|16693.04|16573.04|16690.44|16570.44|10
1641936240000|2022-01-11 21:24:00|16690.42|16570.42|16690.91|16570.91|16691.09|16571.09|16690.42|16570.42|9
1641936250000|2022-01-11 21:24:10|16690.94|16570.94|16692.27|16572.27|16692.27|16572.27|16690.84|16570.84|10
1641936260000|2022-01-11 21:24:20|16692.39|16572.39|16692.36|16572.36|16693.17|16573.17|16692.36|16572.36|10
1641936270000|2022-01-11 21:24:30|16691.83|16571.83|16690.77|16570.77|16691.88|16571.88|16690.77|16570.77|9
1641936280000|2022-01-11 21:24:40|16690.84|16570.84|16690.71|16570.71|16691.23|16571.23|16690.68|16570.68|10
1641936290000|2022-01-11 21:24:50|16690.83|16570.83|16690.31|16570.31|16691.21|16571.21|16690.23|16570.23|10
1641936300000|2022-01-11 21:25:00|16690.39|16570.39|16690.33|16570.33|16690.39|16570.39|16689.59|16569.59|10
1641936310000|2022-01-11 21:25:10|16690.61|16570.61|16690.81|16570.81|16690.82|16570.82|16690.35|16570.35|9
1641936320000|2022-01-11 21:25:20|16690.82|16570.82|16688.36|16568.36|16690.92|16570.92|16688.36|16568.36|10
1641936330000|2022-01-11 21:25:30|16688.04|16568.04|16683.77|16563.77|16688.04|16568.04|16683.77|16563.77|9
1641936340000|2022-01-11 21:25:40|16683.79|16563.79|16683.74|16563.74|16683.79|16563.79|16682.97|16562.97|10
1641936350000|2022-01-11 21:25:50|16683.6|16563.6|16684.22|16564.22|16684.22|16564.22|16683.54|16563.54|10
1641936360000|2022-01-11 21:26:00|16684.31|16564.31|16683.87|16563.87|16684.31|16564.31|16683.52|16563.52|9
1641936370000|2022-01-11 21:26:10|16683.8|16563.8|16682.95|16562.95|16684.35|16564.35|16682.91|16562.91|10
1641936380000|2022-01-11 21:26:20|16682.74|16562.74|16682.05|16562.05|16682.74|16562.74|16681.96|16561.96|10
1641936390000|2022-01-11 21:26:30|16682.01|16562.01|16681.31|16561.31|16682.2|16562.2|16680.98|16560.98|9
1641936400000|2022-01-11 21:26:40|16681.62|16561.62|16682.03|16562.03|16683.31|16563.31|16681.62|16561.62|9
1641936410000|2022-01-11 21:26:50|16682.2|16562.2|16682.19|16562.19|16682.47|16562.47|16682.12|16562.12|8
1641936420000|2022-01-11 21:27:00|16682.55|16562.55|16682.91|16562.91|16683.21|16563.21|16682.55|16562.55|9
1641936430000|2022-01-11 21:27:10|16682.88|16562.88|16682.68|16562.68|16683.37|16563.37|16682.53|16562.53|8
1641936440000|2022-01-11 21:27:20|16682.34|16562.34|16682.23|16562.23|16682.81|16562.81|16682.21|16562.21|7
1641936450000|2022-01-11 21:27:30|16682.34|16562.34|16682.93|16562.93|16682.93|16562.93|16682.25|16562.25|6
1641936460000|2022-01-11 21:27:40|16682.92|16562.92|16682.65|16562.65|16682.95|16562.95|16682.47|16562.47|10
1641936470000|2022-01-11 21:27:50|16682.48|16562.48|16683|16563|16683.29|16563.29|16682.48|16562.48|10
1641936480000|2022-01-11 21:28:00|16682.68|16562.68|16682.13|16562.13|16682.93|16562.93|16682.13|16562.13|10
1641936490000|2022-01-11 21:28:10|16680.89|16560.89|16678.44|16558.44|16680.89|16560.89|16678.28|16558.28|9
1641936500000|2022-01-11 21:28:20|16678.12|16558.12|16680.28|16560.28|16680.28|16560.28|16677.59|16557.59|9
1641936510000|2022-01-11 21:28:30|16680.8|16560.8|16680.17|16560.17|16681.16|16561.16|16680.17|16560.17|8
1641936520000|2022-01-11 21:28:40|16679.62|16559.62|16678.26|16558.26|16679.64|16559.64|16678.26|16558.26|8
1641936530000|2022-01-11 21:28:50|16678.6|16558.6|16680.5|16560.5|16680.5|16560.5|16678.16|16558.16|10
1641936540000|2022-01-11 21:29:00|16680.45|16560.45|16682.64|16562.64|16682.64|16562.64|16680.33|16560.33|10
1641936550000|2022-01-11 21:29:10|16682.77|16562.77|16681.14|16561.14|16682.78|16562.78|16681.14|16561.14|10
1641936560000|2022-01-11 21:29:20|16682.39|16562.39|16681.54|16561.54|16682.39|16562.39|16681.54|16561.54|10
1641936570000|2022-01-11 21:29:30|16681.05|16561.05|16678.24|16558.24|16681.05|16561.05|16678.24|16558.24|10
1641936580000|2022-01-11 21:29:40|16678.52|16558.52|16675.78|16555.78|16678.52|16558.52|16675.78|16555.78|10
1641936590000|2022-01-11 21:29:50|16676|16556|16675.19|16555.19|16676.01|16556.01|16675.19|16555.19|9
1641936600000|2022-01-11 21:30:00|16675.84|16555.84|16678.14|16558.14|16678.19|16558.19|16675.84|16555.84|10
1641936610000|2022-01-11 21:30:10|16677.78|16557.78|16675.55|16555.55|16677.78|16557.78|16675.55|16555.55|10
1641936620000|2022-01-11 21:30:20|16675.59|16555.59|16675.01|16555.01|16675.59|16555.59|16674.89|16554.89|9
1641936630000|2022-01-11 21:30:30|16674.9|16554.9|16675.75|16555.75|16675.75|16555.75|16674.47|16554.47|10
1641936640000|2022-01-11 21:30:40|16675.81|16555.81|16675.39|16555.39|16675.89|16555.89|16675.31|16555.31|10
1641936650000|2022-01-11 21:30:50|16672.21|16552.21|16669.63|16549.63|16674.71|16554.71|16669.63|16549.63|9
1641936660000|2022-01-11 21:31:00|16668.78|16548.78|16669.23|16549.23|16669.23|16549.23|16668.03|16548.03|10
1641936670000|2022-01-11 21:31:10|16669.07|16549.07|16672.06|16552.06|16672.06|16552.06|16669.07|16549.07|10
1641936680000|2022-01-11 21:31:20|16671.82|16551.82|16670.65|16550.65|16672.07|16552.07|16670.65|16550.65|10
1641936690000|2022-01-11 21:31:30|16670.41|16550.41|16670.33|16550.33|16670.73|16550.73|16669.82|16549.82|9
1641936700000|2022-01-11 21:31:40|16670.36|16550.36|16668.81|16548.81|16670.36|16550.36|16668.81|16548.81|10
1641936710000|2022-01-11 21:31:50|16668.54|16548.54|16666.98|16546.98|16668.56|16548.56|16666.98|16546.98|10
1641936720000|2022-01-11 21:32:00|16667.1|16547.1|16666.76|16546.76|16667.26|16547.26|16666.66|16546.66|8
1641936730000|2022-01-11 21:32:10|16666.81|16546.81|16666.55|16546.55|16667.52|16547.52|16666.55|16546.55|9
1641936740000|2022-01-11 21:32:20|16666.21|16546.21|16665.32|16545.32|16666.27|16546.27|16665.28|16545.28|10
1641936750000|2022-01-11 21:32:30|16665.2|16545.2|16666.26|16546.26|16666.26|16546.26|16665.07|16545.07|10
1641936760000|2022-01-11 21:32:40|16666.28|16546.28|16666.89|16546.89|16666.89|16546.89|16666.16|16546.16|10
1641936770000|2022-01-11 21:32:50|16666.86|16546.86|16666.81|16546.81|16666.86|16546.86|16666.4|16546.4|10
1641936780000|2022-01-11 21:33:00|16666.63|16546.63|16664.12|16544.12|16666.63|16546.63|16664.12|16544.12|10
1641936790000|2022-01-11 21:33:10|16664.22|16544.22|16664.63|16544.63|16664.63|16544.63|16663.84|16543.84|7
1641936800000|2022-01-11 21:33:20|16664.52|16544.52|16664.89|16544.89|16664.89|16544.89|16664|16544|10
1641936810000|2022-01-11 21:33:30|16664.91|16544.91|16664.63|16544.63|16664.98|16544.98|16664.55|16544.55|10
1641936820000|2022-01-11 21:33:40|16664.57|16544.57|16664.12|16544.12|16664.65|16544.65|16664.12|16544.12|10
1641936830000|2022-01-11 21:33:50|16664.31|16544.31|16666.99|16546.99|16666.99|16546.99|16664.31|16544.31|10
1641936840000|2022-01-11 21:34:00|16667.68|16547.68|16667.61|16547.61|16667.93|16547.93|16667.43|16547.43|10
1641936850000|2022-01-11 21:34:10|16667.53|16547.53|16668.55|16548.55|16668.8|16548.8|16667.49|16547.49|10
1641936860000|2022-01-11 21:34:20|16668.71|16548.71|16669.36|16549.36|16669.36|16549.36|16668.62|16548.62|6
1641936870000|2022-01-11 21:34:30|16669.05|16549.05|16670.14|16550.14|16670.14|16550.14|16669.05|16549.05|10
1641936880000|2022-01-11 21:34:40|16670.26|16550.26|16672.55|16552.55|16672.55|16552.55|16670.26|16550.26|10
1641936890000|2022-01-11 21:34:50|16672.22|16552.22|16671.41|16551.41|16672.22|16552.22|16671.2|16551.2|9
1641936900000|2022-01-11 21:35:00|16671.39|16551.39|16670.98|16550.98|16671.42|16551.42|16670.41|16550.41|10
1641936910000|2022-01-11 21:35:10|16671.21|16551.21|16670.96|16550.96|16671.95|16551.95|16670.96|16550.96|8
1641936920000|2022-01-11 21:35:20|16671.12|16551.12|16674.41|16554.41|16674.41|16554.41|16671.12|16551.12|9
1641936930000|2022-01-11 21:35:30|16673.78|16553.78|16675.91|16555.91|16675.91|16555.91|16673.78|16553.78|10
1641936940000|2022-01-11 21:35:40|16675.78|16555.78|16675.28|16555.28|16675.78|16555.78|16675.09|16555.09|10
1641936950000|2022-01-11 21:35:50|16675.43|16555.43|16677.15|16557.15|16677.15|16557.15|16675.39|16555.39|10
1641936960000|2022-01-11 21:36:00|16677.22|16557.22|16678.89|16558.89|16678.89|16558.89|16677.22|16557.22|10
1641936970000|2022-01-11 21:36:10|16678.94|16558.94|16681.96|16561.96|16681.96|16561.96|16678.94|16558.94|10
1641936980000|2022-01-11 21:36:20|16683.12|16563.12|16684.58|16564.58|16684.58|16564.58|16683.12|16563.12|10
1641936990000|2022-01-11 21:36:30|16684.56|16564.56|16687.32|16567.32|16687.37|16567.37|16684.56|16564.56|9
1641937000000|2022-01-11 21:36:40|16687.23|16567.23|16687.49|16567.49|16687.49|16567.49|16687.03|16567.03|10
1641937010000|2022-01-11 21:36:50|16687.37|16567.37|16686.29|16566.29|16687.37|16567.37|16686|16566|10
1641937020000|2022-01-11 21:37:00|16686.54|16566.54|16688.06|16568.06|16688.06|16568.06|16686.54|16566.54|10
1641937030000|2022-01-11 21:37:10|16688.02|16568.02|16688.28|16568.28|16688.68|16568.68|16688.02|16568.02|10
1641937040000|2022-01-11 21:37:20|16688.39|16568.39|16688.18|16568.18|16688.47|16568.47|16688.09|16568.09|9
1641937050000|2022-01-11 21:37:30|16688.07|16568.07|16688.91|16568.91|16688.91|16568.91|16688.07|16568.07|9
1641937060000|2022-01-11 21:37:40|16689.09|16569.09|16689.2|16569.2|16689.34|16569.34|16689.03|16569.03|7
1641937070000|2022-01-11 21:37:50|16689.35|16569.35|16688.75|16568.75|16689.39|16569.39|16688.75|16568.75|10
1641937080000|2022-01-11 21:38:00|16688.54|16568.54|16689.9|16569.9|16689.9|16569.9|16688|16568|10
1641937090000|2022-01-11 21:38:10|16690.36|16570.36|16692.2|16572.2|16692.2|16572.2|16690.36|16570.36|10
1641937100000|2022-01-11 21:38:20|16692.23|16572.23|16692.59|16572.59|16692.59|16572.59|16692.15|16572.15|10
1641937110000|2022-01-11 21:38:30|16692.54|16572.54|16693.13|16573.13|16693.28|16573.28|16692.54|16572.54|10
1641937120000|2022-01-11 21:38:40|16693.24|16573.24|16693.14|16573.14|16693.57|16573.57|16693.12|16573.12|9
1641937130000|2022-01-11 21:38:50|16693.39|16573.39|16693.7|16573.7|16694.42|16574.42|16693.39|16573.39|10
1641937140000|2022-01-11 21:39:00|16693.72|16573.72|16694.03|16574.03|16694.03|16574.03|16693.29|16573.29|10
1641937150000|2022-01-11 21:39:10|16694.04|16574.04|16694.83|16574.83|16694.83|16574.83|16693.65|16573.65|10
1641937160000|2022-01-11 21:39:20|16694.46|16574.46|16695.53|16575.53|16695.53|16575.53|16694.46|16574.46|10
1641937170000|2022-01-11 21:39:30|16695.48|16575.48|16695.07|16575.07|16695.58|16575.58|16695.01|16575.01|10
1641937180000|2022-01-11 21:39:40|16695.26|16575.26|16693.82|16573.82|16695.26|16575.26|16693.82|16573.82|10
1641937190000|2022-01-11 21:39:50|16693.71|16573.71|16694.54|16574.54|16694.54|16574.54|16693.35|16573.35|10
1641937200000|2022-01-11 21:40:00|16694.55|16574.55|16695.55|16575.55|16695.55|16575.55|16694.55|16574.55|9
1641937210000|2022-01-11 21:40:10|16695.32|16575.32|16695.51|16575.51|16695.51|16575.51|16694.78|16574.78|9
1641937220000|2022-01-11 21:40:20|16695.07|16575.07|16695.25|16575.25|16695.46|16575.46|16694.81|16574.81|10
1641937230000|2022-01-11 21:40:30|16695.19|16575.19|16694.7|16574.7|16695.49|16575.49|16694.7|16574.7|10
1641937240000|2022-01-11 21:40:40|16694.71|16574.71|16694.74|16574.74|16695.19|16575.19|16694.7|16574.7|10
1641937250000|2022-01-11 21:40:50|16694.93|16574.93|16695.32|16575.32|16695.65|16575.65|16694.93|16574.93|9
1641937260000|2022-01-11 21:41:00|16695.17|16575.17|16695.01|16575.01|16695.58|16575.58|16694.91|16574.91|7
1641937270000|2022-01-11 21:41:10|16695|16575|16696.28|16576.28|16696.34|16576.34|16695|16575|9
1641937280000|2022-01-11 21:41:20|16696.54|16576.54|16696.21|16576.21|16696.54|16576.54|16696.21|16576.21|8
1641937290000|2022-01-11 21:41:30|16696.1|16576.1|16696.95|16576.95|16696.98|16576.98|16696.1|16576.1|9
1641937300000|2022-01-11 21:41:40|16696.96|16576.96|16696.61|16576.61|16696.96|16576.96|16696.34|16576.34|10
1641937310000|2022-01-11 21:41:50|16696.41|16576.41|16697.89|16577.89|16697.89|16577.89|16696.01|16576.01|10
1641937320000|2022-01-11 21:42:00|16697.86|16577.86|16695.53|16575.53|16697.86|16577.86|16695.53|16575.53|9
1641937330000|2022-01-11 21:42:10|16694.79|16574.79|16691.68|16571.68|16694.94|16574.94|16691.63|16571.63|10
1641937340000|2022-01-11 21:42:20|16691.82|16571.82|16689.34|16569.34|16691.82|16571.82|16689.34|16569.34|10
1641937350000|2022-01-11 21:42:30|16689.4|16569.4|16691.44|16571.44|16691.44|16571.44|16689|16569|9
1641937360000|2022-01-11 21:42:40|16692.31|16572.31|16688.53|16568.53|16692.48|16572.48|16688.53|16568.53|10
1641937370000|2022-01-11 21:42:50|16688.17|16568.17|16682.18|16562.18|16688.17|16568.17|16682.18|16562.18|10
1641937380000|2022-01-11 21:43:00|16682.11|16562.11|16681.21|16561.21|16682.11|16562.11|16680.78|16560.78|10
1641937390000|2022-01-11 21:43:10|16681.27|16561.27|16683.53|16563.53|16683.53|16563.53|16681.27|16561.27|10
1641937400000|2022-01-11 21:43:20|16683.59|16563.59|16684.06|16564.06|16684.18|16564.18|16683.59|16563.59|9
1641937410000|2022-01-11 21:43:30|16684.22|16564.22|16685.42|16565.42|16685.42|16565.42|16683.94|16563.94|10
1641937420000|2022-01-11 21:43:40|16685.55|16565.55|16685.33|16565.33|16686.4|16566.4|16685.33|16565.33|8
1641937430000|2022-01-11 21:43:50|16685.12|16565.12|16682.83|16562.83|16685.12|16565.12|16682.43|16562.43|10
1641937440000|2022-01-11 21:44:00|16682.94|16562.94|16683.53|16563.53|16683.53|16563.53|16682.85|16562.85|10
1641937450000|2022-01-11 21:44:10|16683.52|16563.52|16682.92|16562.92|16683.52|16563.52|16682.81|16562.81|8
1641937460000|2022-01-11 21:44:20|16682.89|16562.89|16682.93|16562.93|16682.93|16562.93|16682.51|16562.51|10
1641937470000|2022-01-11 21:44:30|16683.09|16563.09|16682.6|16562.6|16683.14|16563.14|16682.6|16562.6|8
1641937480000|2022-01-11 21:44:40|16682.72|16562.72|16684.39|16564.39|16684.39|16564.39|16682.72|16562.72|10
1641937490000|2022-01-11 21:44:50|16684.87|16564.87|16686.9|16566.9|16686.9|16566.9|16684.87|16564.87|9
1641937500000|2022-01-11 21:45:00|16687.46|16567.46|16687.25|16567.25|16687.78|16567.78|16686.16|16566.16|9
1641937510000|2022-01-11 21:45:10|16687.77|16567.77|16688.83|16568.83|16688.83|16568.83|16687.77|16567.77|10
1641937520000|2022-01-11 21:45:20|16688.9|16568.9|16689.5|16569.5|16689.56|16569.56|16688.9|16568.9|8
1641937530000|2022-01-11 21:45:30|16689.64|16569.64|16689.78|16569.78|16690.09|16570.09|16689.54|16569.54|10
1641937540000|2022-01-11 21:45:40|16689.92|16569.92|16690.75|16570.75|16690.8|16570.8|16689.92|16569.92|9
1641937550000|2022-01-11 21:45:50|16690.57|16570.57|16689.09|16569.09|16690.57|16570.57|16688.37|16568.37|10
1641937560000|2022-01-11 21:46:00|16689.14|16569.14|16686.23|16566.23|16689.14|16569.14|16686.23|16566.23|10
1641937570000|2022-01-11 21:46:10|16685.42|16565.42|16682.46|16562.46|16685.42|16565.42|16682.46|16562.46|9
1641937580000|2022-01-11 21:46:20|16682.43|16562.43|16683.55|16563.55|16683.58|16563.58|16682.43|16562.43|9
1641937590000|2022-01-11 21:46:30|16683.57|16563.57|16682.37|16562.37|16683.57|16563.57|16682.37|16562.37|10
1641937600000|2022-01-11 21:46:40|16681.97|16561.97|16678.75|16558.75|16681.97|16561.97|16678.75|16558.75|8
1641937610000|2022-01-11 21:46:50|16678.98|16558.98|16678.5|16558.5|16679.14|16559.14|16678.16|16558.16|10
1641937620000|2022-01-11 21:47:00|16678.71|16558.71|16677.45|16557.45|16679.11|16559.11|16676.87|16556.87|10
1641937630000|2022-01-11 21:47:10|16677.44|16557.44|16677.68|16557.68|16677.78|16557.78|16677.23|16557.23|10
1641937640000|2022-01-11 21:47:20|16677.64|16557.64|16675.87|16555.87|16677.64|16557.64|16675.87|16555.87|10
1641937650000|2022-01-11 21:47:30|16675.81|16555.81|16675.54|16555.54|16675.82|16555.82|16675.26|16555.26|9
1641937660000|2022-01-11 21:47:40|16675.39|16555.39|16675.78|16555.78|16675.82|16555.82|16675.22|16555.22|9
1641937670000|2022-01-11 21:47:50|16675.6|16555.6|16677.17|16557.17|16677.17|16557.17|16675.6|16555.6|10
1641937680000|2022-01-11 21:48:00|16677.41|16557.41|16679.92|16559.92|16679.92|16559.92|16677.41|16557.41|10
1641937690000|2022-01-11 21:48:10|16680.17|16560.17|16682.84|16562.84|16682.84|16562.84|16680.17|16560.17|10
1641937700000|2022-01-11 21:48:20|16683.22|16563.22|16684.7|16564.7|16684.7|16564.7|16683.22|16563.22|10
1641937710000|2022-01-11 21:48:30|16684.41|16564.41|16685.3|16565.3|16685.3|16565.3|16684.41|16564.41|9
1641937720000|2022-01-11 21:48:40|16685.4|16565.4|16685.18|16565.18|16685.5|16565.5|16685.14|16565.14|10
1641937730000|2022-01-11 21:48:50|16685.03|16565.03|16685.24|16565.24|16685.62|16565.62|16685.03|16565.03|9
1641937740000|2022-01-11 21:49:00|16685.3|16565.3|16685.97|16565.97|16685.99|16565.99|16684.7|16564.7|10
1641937750000|2022-01-11 21:49:10|16686.18|16566.18|16687.6|16567.6|16687.6|16567.6|16686.18|16566.18|10
1641937760000|2022-01-11 21:49:20|16687.49|16567.49|16688.46|16568.46|16688.46|16568.46|16686.64|16566.64|10
1641937770000|2022-01-11 21:49:30|16688.75|16568.75|16688.68|16568.68|16689.48|16569.48|16688.68|16568.68|10
1641937780000|2022-01-11 21:49:40|16688.53|16568.53|16687|16567|16688.53|16568.53|16686.96|16566.96|8
1641937790000|2022-01-11 21:49:50|16687.13|16567.13|16687.64|16567.64|16687.79|16567.79|16687.07|16567.07|9
1641937800000|2022-01-11 21:50:00|16687.57|16567.57|16684.78|16564.78|16687.57|16567.57|16684.64|16564.64|10
1641937810000|2022-01-11 21:50:10|16684.74|16564.74|16687.77|16567.77|16687.77|16567.77|16684.74|16564.74|10
1641937820000|2022-01-11 21:50:20|16688.2|16568.2|16692.62|16572.62|16692.62|16572.62|16688.2|16568.2|10
1641937830000|2022-01-11 21:50:30|16693.38|16573.38|16696.7|16576.7|16696.7|16576.7|16693.38|16573.38|10
1641937840000|2022-01-11 21:50:40|16696.91|16576.91|16697.23|16577.23|16698.08|16578.08|16696.83|16576.83|10
1641937850000|2022-01-11 21:50:50|16697.31|16577.31|16697.4|16577.4|16697.94|16577.94|16697.03|16577.03|10
1641937860000|2022-01-11 21:51:00|16697.34|16577.34|16698.05|16578.05|16698.05|16578.05|16696.66|16576.66|10
1641937870000|2022-01-11 21:51:10|16697.48|16577.48|16697.85|16577.85|16697.96|16577.96|16697.48|16577.48|10
1641937880000|2022-01-11 21:51:20|16697.76|16577.76|16697.77|16577.77|16697.79|16577.79|16697.49|16577.49|7
1641937890000|2022-01-11 21:51:30|16697.51|16577.51|16697.92|16577.92|16698.04|16578.04|16697.48|16577.48|9
1641937900000|2022-01-11 21:51:40|16697.63|16577.63|16698.05|16578.05|16698.05|16578.05|16697.53|16577.53|10
1641937910000|2022-01-11 21:51:50|16698.03|16578.03|16698.74|16578.74|16698.74|16578.74|16698.03|16578.03|8
1641937920000|2022-01-11 21:52:00|16698.65|16578.65|16698.6|16578.6|16699.04|16579.04|16698.55|16578.55|8
1641937930000|2022-01-11 21:52:10|16698.46|16578.46|16698.93|16578.93|16698.93|16578.93|16696.55|16576.55|10
1641937940000|2022-01-11 21:52:20|16699.18|16579.18|16698.48|16578.48|16699.31|16579.31|16698.44|16578.44|10
1641937950000|2022-01-11 21:52:30|16698.32|16578.32|16698.09|16578.09|16698.98|16578.98|16698.09|16578.09|10
1641937960000|2022-01-11 21:52:40|16698.12|16578.12|16698.7|16578.7|16698.94|16578.94|16698.12|16578.12|9
1641937970000|2022-01-11 21:52:50|16698.83|16578.83|16699.06|16579.06|16699.06|16579.06|16698.37|16578.37|8
1641937980000|2022-01-11 21:53:00|16699.05|16579.05|16699.48|16579.48|16699.51|16579.51|16698.95|16578.95|10
1641937990000|2022-01-11 21:53:10|16699.62|16579.62|16699.02|16579.02|16700.05|16580.05|16699.02|16579.02|9
1641938000000|2022-01-11 21:53:20|16698.49|16578.49|16695.83|16575.83|16698.57|16578.57|16695.83|16575.83|10
1641938010000|2022-01-11 21:53:30|16695.87|16575.87|16692.93|16572.93|16695.89|16575.89|16692.6|16572.6|10
1641938020000|2022-01-11 21:53:40|16691.94|16571.94|16691.42|16571.42|16691.99|16571.99|16691.42|16571.42|7
1641938030000|2022-01-11 21:53:50|16691.36|16571.36|16691.57|16571.57|16691.57|16571.57|16691.31|16571.31|8
1641938040000|2022-01-11 21:54:00|16691.75|16571.75|16690.91|16570.91|16691.75|16571.75|16690.91|16570.91|10
1641938050000|2022-01-11 21:54:10|16690.79|16570.79|16689.95|16569.95|16690.79|16570.79|16689.87|16569.87|10
1641938060000|2022-01-11 21:54:20|16689.45|16569.45|16683.83|16563.83|16689.45|16569.45|16683.61|16563.61|10
1641938070000|2022-01-11 21:54:30|16683.57|16563.57|16684.58|16564.58|16684.58|16564.58|16683.44|16563.44|8
1641938080000|2022-01-11 21:54:40|16684.88|16564.88|16684.78|16564.78|16685.08|16565.08|16684.76|16564.76|8
1641938090000|2022-01-11 21:54:50|16684.99|16564.99|16682.43|16562.43|16684.99|16564.99|16682.08|16562.08|10
1641938100000|2022-01-11 21:55:00|16682.12|16562.12|16681.94|16561.94|16682.51|16562.51|16681.94|16561.94|9
1641938110000|2022-01-11 21:55:10|16681.96|16561.96|16683.9|16563.9|16683.9|16563.9|16681.96|16561.96|8
1641938120000|2022-01-11 21:55:20|16684.14|16564.14|16685.43|16565.43|16685.56|16565.56|16684.14|16564.14|10
1641938130000|2022-01-11 21:55:30|16685.49|16565.49|16685.08|16565.08|16685.51|16565.51|16684.72|16564.72|9
1641938140000|2022-01-11 21:55:40|16685.07|16565.07|16683.7|16563.7|16685.07|16565.07|16683.64|16563.64|10
1641938150000|2022-01-11 21:55:50|16683.76|16563.76|16683.04|16563.04|16683.76|16563.76|16683.04|16563.04|9
1641938160000|2022-01-11 21:56:00|16682.84|16562.84|16679.08|16559.08|16682.84|16562.84|16679.08|16559.08|10
1641938170000|2022-01-11 21:56:10|16678.5|16558.5|16676.81|16556.81|16678.5|16558.5|16676.8|16556.8|9
1641938180000|2022-01-11 21:56:20|16676.99|16556.99|16676.06|16556.06|16677.04|16557.04|16676.06|16556.06|9
1641938190000|2022-01-11 21:56:30|16676.92|16556.92|16673.71|16553.71|16677.37|16557.37|16673.71|16553.71|10
1641938200000|2022-01-11 21:56:40|16674.24|16554.24|16673.79|16553.79|16674.59|16554.59|16673.38|16553.38|9
1641938210000|2022-01-11 21:56:50|16674.61|16554.61|16673.82|16553.82|16674.61|16554.61|16673.82|16553.82|9
1641938220000|2022-01-11 21:57:00|16673.62|16553.62|16673.91|16553.91|16673.97|16553.97|16673.6|16553.6|10
1641938230000|2022-01-11 21:57:10|16674.03|16554.03|16675.85|16555.85|16675.88|16555.88|16673.66|16553.66|9
1641938240000|2022-01-11 21:57:20|16676.63|16556.63|16677.93|16557.93|16678.59|16558.59|16676.63|16556.63|10
1641938250000|2022-01-11 21:57:30|16677.98|16557.98|16678.19|16558.19|16678.41|16558.41|16677.98|16557.98|9
1641938260000|2022-01-11 21:57:40|16677.75|16557.75|16677.56|16557.56|16677.75|16557.75|16677.17|16557.17|10
1641938270000|2022-01-11 21:57:50|16676.46|16556.46|16670.82|16550.82|16676.7|16556.7|16670.82|16550.82|10
1641938280000|2022-01-11 21:58:00|16670.51|16550.51|16668.64|16548.64|16670.51|16550.51|16668.6|16548.6|10
1641938290000|2022-01-11 21:58:10|16668.58|16548.58|16669.29|16549.29|16669.34|16549.34|16668.35|16548.35|10
1641938300000|2022-01-11 21:58:20|16669.52|16549.52|16670.48|16550.48|16670.48|16550.48|16669.2|16549.2|9
1641938310000|2022-01-11 21:58:30|16670.35|16550.35|16669.4|16549.4|16670.49|16550.49|16669.08|16549.08|10
1641938320000|2022-01-11 21:58:40|16669.25|16549.25|16669.94|16549.94|16669.96|16549.96|16669.25|16549.25|10
1641938330000|2022-01-11 21:58:50|16669.86|16549.86|16669.74|16549.74|16670.26|16550.26|16669.74|16549.74|8
1641938340000|2022-01-11 21:59:00|16669.72|16549.72|16669.09|16549.09|16669.72|16549.72|16669.09|16549.09|10
1641938350000|2022-01-11 21:59:10|16669.04|16549.04|16669|16549|16669.04|16549.04|16668.38|16548.38|10
1641938360000|2022-01-11 21:59:20|16669.09|16549.09|16667.9|16547.9|16669.09|16549.09|16667.9|16547.9|10
1641938370000|2022-01-11 21:59:30|16667.7|16547.7|16668.27|16548.27|16668.27|16548.27|16667.57|16547.57|9
1641938380000|2022-01-11 21:59:40|16668.32|16548.32|16669.29|16549.29|16669.29|16549.29|16668.32|16548.32|9
1641938390000|2022-01-11 21:59:50|16669.06|16549.06|16668.39|16548.39|16669.06|16549.06|16668.34|16548.34|10
1641938400000|2022-01-11 22:00:00|16668.44|16548.44|16668.45|16548.45|16668.6|16548.6|16668.19|16548.19|9
1641938410000|2022-01-11 22:00:10|16668.65|16548.65|16669.98|16549.98|16669.98|16549.98|16668.52|16548.52|9
1641938420000|2022-01-11 22:00:20|16670.39|16550.39|16673.14|16553.14|16673.14|16553.14|16670.39|16550.39|7
1641938430000|2022-01-11 22:00:30|16673.17|16553.17|16674.3|16554.3|16674.41|16554.41|16673.17|16553.17|9
1641938440000|2022-01-11 22:00:40|16674.99|16554.99|16677.36|16557.36|16677.36|16557.36|16674.99|16554.99|10
1641938450000|2022-01-11 22:00:50|16679.11|16559.11|16681.57|16561.57|16681.57|16561.57|16679.11|16559.11|10
1641938460000|2022-01-11 22:01:00|16682.25|16562.25|16680.05|16560.05|16682.25|16562.25|16680.05|16560.05|10
1641938470000|2022-01-11 22:01:10|16680.06|16560.06|16677.87|16557.87|16680.06|16560.06|16677.75|16557.75|9
1641938480000|2022-01-11 22:01:20|16677.68|16557.68|16676.18|16556.18|16677.76|16557.76|16675.83|16555.83|10
1641938490000|2022-01-11 22:01:30|16676.29|16556.29|16675.25|16555.25|16676.29|16556.29|16675.24|16555.24|10
1641938500000|2022-01-11 22:01:40|16675.06|16555.06|16674.72|16554.72|16675.19|16555.19|16674.72|16554.72|10
1641938510000|2022-01-11 22:01:50|16674.68|16554.68|16673.58|16553.58|16674.68|16554.68|16673.58|16553.58|10
1641938520000|2022-01-11 22:02:00|16673.6|16553.6|16672.52|16552.52|16673.74|16553.74|16672.52|16552.52|10
1641938530000|2022-01-11 22:02:10|16672.64|16552.64|16672.55|16552.55|16672.64|16552.64|16671.69|16551.69|10
1641938540000|2022-01-11 22:02:20|16673.09|16553.09|16673.99|16553.99|16673.99|16553.99|16673.09|16553.09|10
1641938550000|2022-01-11 22:02:30|16674.36|16554.36|16674.91|16554.91|16675.4|16555.4|16674.36|16554.36|9
1641938560000|2022-01-11 22:02:40|16675.09|16555.09|16676.08|16556.08|16676.25|16556.25|16675.06|16555.06|9
1641938570000|2022-01-11 22:02:50|16676.14|16556.14|16676.82|16556.82|16676.93|16556.93|16675.94|16555.94|10
1641938580000|2022-01-11 22:03:00|16676.81|16556.81|16675.79|16555.79|16676.81|16556.81|16675.74|16555.74|10
1641938590000|2022-01-11 22:03:10|16675.84|16555.84|16676.69|16556.69|16676.87|16556.87|16675.82|16555.82|8
1641938600000|2022-01-11 22:03:20|16676.27|16556.27|16676.38|16556.38|16676.91|16556.91|16675.98|16555.98|10
1641938610000|2022-01-11 22:03:30|16676.35|16556.35|16677.35|16557.35|16677.35|16557.35|16676.26|16556.26|9
1641938620000|2022-01-11 22:03:40|16677.09|16557.09|16679.43|16559.43|16679.43|16559.43|16677.09|16557.09|9
1641938630000|2022-01-11 22:03:50|16679.52|16559.52|16678.83|16558.83|16679.52|16559.52|16678.83|16558.83|10
1641938640000|2022-01-11 22:04:00|16678.68|16558.68|16679.18|16559.18|16679.18|16559.18|16678.67|16558.67|7
1641938650000|2022-01-11 22:04:10|16679.04|16559.04|16678.83|16558.83|16679.08|16559.08|16678.63|16558.63|9
1641938660000|2022-01-11 22:04:20|16678.73|16558.73|16678.02|16558.02|16678.73|16558.73|16678.02|16558.02|9
1641938670000|2022-01-11 22:04:30|16677.57|16557.57|16676.54|16556.54|16677.57|16557.57|16676.3|16556.3|10
1641938680000|2022-01-11 22:04:40|16675.92|16555.92|16673.69|16553.69|16676.32|16556.32|16673.69|16553.69|10
1641938690000|2022-01-11 22:04:50|16673.03|16553.03|16673.14|16553.14|16673.14|16553.14|16671.78|16551.78|9
1641938700000|2022-01-11 22:05:00|16673.05|16553.05|16674.18|16554.18|16674.18|16554.18|16673.05|16553.05|10
1641938710000|2022-01-11 22:05:10|16673.91|16553.91|16674.86|16554.86|16674.86|16554.86|16673.85|16553.85|8
1641938720000|2022-01-11 22:05:20|16674.78|16554.78|16676.03|16556.03|16676.03|16556.03|16674.78|16554.78|10
1641938730000|2022-01-11 22:05:30|16676.02|16556.02|16676.42|16556.42|16676.46|16556.46|16675.67|16555.67|10
1641938740000|2022-01-11 22:05:40|16677.3|16557.3|16676.86|16556.86|16677.53|16557.53|16676.81|16556.81|8
1641938750000|2022-01-11 22:05:50|16676.74|16556.74|16676.92|16556.92|16677|16557|16676.74|16556.74|10
1641938760000|2022-01-11 22:06:00|16676.76|16556.76|16675.8|16555.8|16676.76|16556.76|16675.74|16555.74|10
1641938770000|2022-01-11 22:06:10|16675.57|16555.57|16675.48|16555.48|16675.9|16555.9|16675.48|16555.48|10
1641938780000|2022-01-11 22:06:20|16675.53|16555.53|16673.27|16553.27|16675.59|16555.59|16673.17|16553.17|10
1641938790000|2022-01-11 22:06:30|16672.72|16552.72|16669.51|16549.51|16672.72|16552.72|16669.51|16549.51|8
1641938800000|2022-01-11 22:06:40|16669.15|16549.15|16667.33|16547.33|16669.15|16549.15|16667.33|16547.33|10
1641938810000|2022-01-11 22:06:50|16667.36|16547.36|16668.77|16548.77|16668.88|16548.88|16667.36|16547.36|10
1641938820000|2022-01-11 22:07:00|16668.61|16548.61|16668.59|16548.59|16668.96|16548.96|16668.48|16548.48|10
1641938830000|2022-01-11 22:07:10|16668.82|16548.82|16668.51|16548.51|16668.94|16548.94|16668.29|16548.29|10
1641938840000|2022-01-11 22:07:20|16668.26|16548.26|16667.29|16547.29|16668.26|16548.26|16667.29|16547.29|10
1641938850000|2022-01-11 22:07:30|16666.72|16546.72|16667.49|16547.49|16667.49|16547.49|16666.62|16546.62|9
1641938860000|2022-01-11 22:07:40|16667.53|16547.53|16670.49|16550.49|16670.49|16550.49|16667.53|16547.53|8
1641938870000|2022-01-11 22:07:50|16670.6|16550.6|16672.45|16552.45|16672.45|16552.45|16670.6|16550.6|10
1641938880000|2022-01-11 22:08:00|16672.56|16552.56|16672.37|16552.37|16672.56|16552.56|16672|16552|8
1641938890000|2022-01-11 22:08:10|16672.47|16552.47|16673.57|16553.57|16673.57|16553.57|16672.43|16552.43|10
1641938900000|2022-01-11 22:08:20|16673.54|16553.54|16673.17|16553.17|16673.63|16553.63|16673.01|16553.01|9
1641938910000|2022-01-11 22:08:30|16673.19|16553.19|16672.39|16552.39|16673.28|16553.28|16672.39|16552.39|9
1641938920000|2022-01-11 22:08:40|16672.56|16552.56|16672.19|16552.19|16672.56|16552.56|16671.63|16551.63|10
1641938930000|2022-01-11 22:08:50|16673.39|16553.39|16676.76|16556.76|16676.76|16556.76|16673.39|16553.39|10
1641938940000|2022-01-11 22:09:00|16676.92|16556.92|16678.41|16558.41|16678.71|16558.71|16676.92|16556.92|9
1641938950000|2022-01-11 22:09:10|16678.45|16558.45|16678.27|16558.27|16678.62|16558.62|16678.27|16558.27|8
1641938960000|2022-01-11 22:09:20|16678.42|16558.42|16678.68|16558.68|16678.84|16558.84|16678.41|16558.41|9
1641938970000|2022-01-11 22:09:30|16678.41|16558.41|16678.67|16558.67|16678.67|16558.67|16677.91|16557.91|9
1641938980000|2022-01-11 22:09:40|16678.72|16558.72|16678.49|16558.49|16678.82|16558.82|16678.23|16558.23|9
1641938990000|2022-01-11 22:09:50|16679.24|16559.24|16682.97|16562.97|16682.97|16562.97|16679.24|16559.24|10
1641939000000|2022-01-11 22:10:00|16682.78|16562.78|16683.65|16563.65|16683.65|16563.65|16682.74|16562.74|10
1641939010000|2022-01-11 22:10:10|16684.03|16564.03|16685.79|16565.79|16685.79|16565.79|16684.03|16564.03|10
1641939020000|2022-01-11 22:10:20|16685.9|16565.9|16688.93|16568.93|16689.99|16569.99|16685.83|16565.83|10
1641939030000|2022-01-11 22:10:30|16688.87|16568.87|16690.08|16570.08|16690.43|16570.43|16688.78|16568.78|10
1641939040000|2022-01-11 22:10:40|16690.07|16570.07|16689.87|16569.87|16691.17|16571.17|16689.71|16569.71|9
1641939050000|2022-01-11 22:10:50|16690.17|16570.17|16689.62|16569.62|16690.17|16570.17|16689.52|16569.52|10
1641939060000|2022-01-11 22:11:00|16689.55|16569.55|16690.2|16570.2|16690.2|16570.2|16689.45|16569.45|7
1641939070000|2022-01-11 22:11:10|16689.98|16569.98|16690.14|16570.14|16690.23|16570.23|16689.77|16569.77|10
1641939080000|2022-01-11 22:11:20|16689.12|16569.12|16689.1|16569.1|16689.18|16569.18|16688.11|16568.11|9
1641939090000|2022-01-11 22:11:30|16686.3|16566.3|16685.68|16565.68|16686.67|16566.67|16685.66|16565.66|9
1641939100000|2022-01-11 22:11:40|16685.56|16565.56|16682.41|16562.41|16685.85|16565.85|16682.41|16562.41|9
1641939110000|2022-01-11 22:11:50|16682.29|16562.29|16678.83|16558.83|16682.29|16562.29|16678.83|16558.83|10
1641939120000|2022-01-11 22:12:00|16678.73|16558.73|16678.27|16558.27|16679.26|16559.26|16678.27|16558.27|10
1641939130000|2022-01-11 22:12:10|16678.17|16558.17|16677.7|16557.7|16678.19|16558.19|16677.45|16557.45|9
1641939140000|2022-01-11 22:12:20|16677.66|16557.66|16675.95|16555.95|16677.8|16557.8|16675.92|16555.92|10
1641939150000|2022-01-11 22:12:30|16675.83|16555.83|16674.27|16554.27|16675.83|16555.83|16674.22|16554.22|10
1641939160000|2022-01-11 22:12:40|16674.43|16554.43|16674.26|16554.26|16674.43|16554.43|16673.86|16553.86|6
1641939170000|2022-01-11 22:12:50|16674.24|16554.24|16673.27|16553.27|16674.24|16554.24|16673.27|16553.27|10
1641939180000|2022-01-11 22:13:00|16673.15|16553.15|16671.21|16551.21|16673.15|16553.15|16671.21|16551.21|8
1641939190000|2022-01-11 22:13:10|16671.39|16551.39|16670.73|16550.73|16671.4|16551.4|16670.73|16550.73|10
1641939200000|2022-01-11 22:13:20|16670.35|16550.35|16668.73|16548.73|16670.35|16550.35|16668.73|16548.73|10
1641939210000|2022-01-11 22:13:30|16668.25|16548.25|16668.08|16548.08|16668.62|16548.62|16667.97|16547.97|10
1641939220000|2022-01-11 22:13:40|16667.93|16547.93|16668|16548|16668.17|16548.17|16667.79|16547.79|6
1641939230000|2022-01-11 22:13:50|16667.49|16547.49|16666.17|16546.17|16667.49|16547.49|16666.17|16546.17|10
1641939240000|2022-01-11 22:14:00|16666.06|16546.06|16665.57|16545.57|16666.06|16546.06|16664.96|16544.96|10
1641939250000|2022-01-11 22:14:10|16665.53|16545.53|16665.48|16545.48|16666.04|16546.04|16665.48|16545.48|9
1641939260000|2022-01-11 22:14:20|16665.26|16545.26|16663.08|16543.08|16665.26|16545.26|16662.68|16542.68|9
1641939270000|2022-01-11 22:14:30|16663.15|16543.15|16662.42|16542.42|16663.67|16543.67|16662.27|16542.27|9
1641939280000|2022-01-11 22:14:40|16662.47|16542.47|16663.36|16543.36|16663.36|16543.36|16662.43|16542.43|8
1641939290000|2022-01-11 22:14:50|16663.29|16543.29|16663.46|16543.46|16663.46|16543.46|16663.1|16543.1|8
1641939300000|2022-01-11 22:15:00|16663.44|16543.44|16663.76|16543.76|16663.76|16543.76|16663.25|16543.25|7
1641939310000|2022-01-11 22:15:10|16663.5|16543.5|16665.25|16545.25|16665.4|16545.4|16663.5|16543.5|9
1641939320000|2022-01-11 22:15:20|16664.74|16544.74|16663.71|16543.71|16664.75|16544.75|16663.71|16543.71|10
1641939330000|2022-01-11 22:15:30|16663.35|16543.35|16663.2|16543.2|16663.35|16543.35|16663.15|16543.15|7
1641939340000|2022-01-11 22:15:40|16663.14|16543.14|16663.75|16543.75|16663.75|16543.75|16663.14|16543.14|9
1641939350000|2022-01-11 22:15:50|16663.79|16543.79|16664.88|16544.88|16664.88|16544.88|16663.78|16543.78|10
1641939360000|2022-01-11 22:16:00|16665.18|16545.18|16664.68|16544.68|16665.18|16545.18|16664.6|16544.6|10
1641939370000|2022-01-11 22:16:10|16664.57|16544.57|16663.52|16543.52|16664.83|16544.83|16663.52|16543.52|10
1641939380000|2022-01-11 22:16:20|16664.01|16544.01|16661.55|16541.55|16664.01|16544.01|16661.45|16541.45|10
1641939390000|2022-01-11 22:16:30|16661.58|16541.58|16661.15|16541.15|16662.14|16542.14|16661.15|16541.15|9
1641939400000|2022-01-11 22:16:40|16660.8|16540.8|16661.09|16541.09|16661.22|16541.22|16660.62|16540.62|10
1641939410000|2022-01-11 22:16:50|16660.76|16540.76|16660.12|16540.12|16660.9|16540.9|16660.12|16540.12|8
1641939420000|2022-01-11 22:17:00|16659.89|16539.89|16659.22|16539.22|16659.92|16539.92|16658.94|16538.94|8
1641939430000|2022-01-11 22:17:10|16659.15|16539.15|16658.68|16538.68|16659.27|16539.27|16658.53|16538.53|10
1641939440000|2022-01-11 22:17:20|16658.87|16538.87|16659.4|16539.4|16659.73|16539.73|16658.59|16538.59|10
1641939450000|2022-01-11 22:17:30|16659.26|16539.26|16659.15|16539.15|16659.45|16539.45|16659.15|16539.15|9
1641939460000|2022-01-11 22:17:40|16659.16|16539.16|16658.63|16538.63|16659.3|16539.3|16658.3|16538.3|9
1641939470000|2022-01-11 22:17:50|16658.51|16538.51|16657.71|16537.71|16658.59|16538.59|16657.63|16537.63|9
1641939480000|2022-01-11 22:18:00|16657.45|16537.45|16657.97|16537.97|16657.97|16537.97|16657.45|16537.45|10
1641939490000|2022-01-11 22:18:10|16657.82|16537.82|16657.05|16537.05|16657.95|16537.95|16657.05|16537.05|10
1641939500000|2022-01-11 22:18:20|16657.32|16537.32|16657.29|16537.29|16657.66|16537.66|16657|16537|9
1641939510000|2022-01-11 22:18:30|16657.48|16537.48|16657.84|16537.84|16658.16|16538.16|16657.48|16537.48|9
1641939520000|2022-01-11 22:18:40|16657.91|16537.91|16659.34|16539.34|16659.34|16539.34|16657.87|16537.87|10
1641939530000|2022-01-11 22:18:50|16659.02|16539.02|16660.11|16540.11|16660.11|16540.11|16659.02|16539.02|10
1641939540000|2022-01-11 22:19:00|16659.93|16539.93|16662.39|16542.39|16662.39|16542.39|16659.93|16539.93|10
1641939550000|2022-01-11 22:19:10|16662.6|16542.6|16663.31|16543.31|16663.52|16543.52|16662.6|16542.6|10
1641939560000|2022-01-11 22:19:20|16662.95|16542.95|16664.73|16544.73|16664.73|16544.73|16662.95|16542.95|9
1641939570000|2022-01-11 22:19:30|16664.62|16544.62|16665.51|16545.51|16665.51|16545.51|16664.51|16544.51|10
1641939580000|2022-01-11 22:19:40|16665.55|16545.55|16666.02|16546.02|16666.02|16546.02|16665.54|16545.54|8
1641939590000|2022-01-11 22:19:50|16666.09|16546.09|16666.13|16546.13|16666.54|16546.54|16666.09|16546.09|10
1641939600000|2022-01-11 22:20:00|16666.04|16546.04|16666.12|16546.12|16666.2|16546.2|16665.71|16545.71|9
1641939610000|2022-01-11 22:20:10|16666.13|16546.13|16666.94|16546.94|16666.94|16546.94|16666.13|16546.13|9
1641939620000|2022-01-11 22:20:20|16666.98|16546.98|16668.55|16548.55|16668.55|16548.55|16666.86|16546.86|10
1641939630000|2022-01-11 22:20:30|16668.62|16548.62|16669.72|16549.72|16669.72|16549.72|16668.62|16548.62|10
1641939640000|2022-01-11 22:20:40|16670.36|16550.36|16671.67|16551.67|16671.75|16551.75|16670.36|16550.36|9
1641939650000|2022-01-11 22:20:50|16671.44|16551.44|16673.97|16553.97|16673.97|16553.97|16671.44|16551.44|10
1641939660000|2022-01-11 22:21:00|16672.87|16552.87|16670.26|16550.26|16672.87|16552.87|16670.24|16550.24|10
1641939670000|2022-01-11 22:21:10|16669.96|16549.96|16667.54|16547.54|16669.96|16549.96|16667.54|16547.54|10
1641939680000|2022-01-11 22:21:20|16666.8|16546.8|16663.7|16543.7|16666.8|16546.8|16663.7|16543.7|10
1641939690000|2022-01-11 22:21:30|16663.93|16543.93|16662.19|16542.19|16663.93|16543.93|16662.19|16542.19|10
1641939700000|2022-01-11 22:21:40|16661.92|16541.92|16657.24|16537.24|16661.92|16541.92|16657.24|16537.24|10
1641939710000|2022-01-11 22:21:50|16656.99|16536.99|16649.77|16529.77|16656.99|16536.99|16649.73|16529.73|10
1641939720000|2022-01-11 22:22:00|16649.63|16529.63|16644.45|16524.45|16649.63|16529.63|16644.45|16524.45|10
1641939730000|2022-01-11 22:22:10|16644.54|16524.54|16645.06|16525.06|16645.31|16525.31|16644.54|16524.54|10
1641939740000|2022-01-11 22:22:20|16645.03|16525.03|16645.21|16525.21|16645.83|16525.83|16644.86|16524.86|9
1641939750000|2022-01-11 22:22:30|16645.11|16525.11|16645.32|16525.32|16645.32|16525.32|16645.02|16525.02|9
1641939760000|2022-01-11 22:22:40|16645.25|16525.25|16646.22|16526.22|16646.55|16526.55|16645.25|16525.25|10
1641939770000|2022-01-11 22:22:50|16646.23|16526.23|16645.84|16525.84|16646.23|16526.23|16645.27|16525.27|10
1641939780000|2022-01-11 22:23:00|16645.69|16525.69|16647.15|16527.15|16647.27|16527.27|16645.69|16525.69|10
1641939790000|2022-01-11 22:23:10|16647.12|16527.12|16646.54|16526.54|16647.46|16527.46|16646.54|16526.54|9
1641939800000|2022-01-11 22:23:20|16646.67|16526.67|16645.76|16525.76|16647.07|16527.07|16645.76|16525.76|10
1641939810000|2022-01-11 22:23:30|16645.65|16525.65|16643.73|16523.73|16645.65|16525.65|16643.58|16523.58|10
1641939820000|2022-01-11 22:23:40|16643.71|16523.71|16642.61|16522.61|16643.78|16523.78|16642.07|16522.07|10
1641939830000|2022-01-11 22:23:50|16642.52|16522.52|16641.4|16521.4|16642.74|16522.74|16641.4|16521.4|9
1641939840000|2022-01-11 22:24:00|16640.81|16520.81|16641.42|16521.42|16641.49|16521.49|16640.67|16520.67|10
1641939850000|2022-01-11 22:24:10|16641.45|16521.45|16641.41|16521.41|16641.7|16521.7|16641.38|16521.38|9
1641939860000|2022-01-11 22:24:20|16641.39|16521.39|16641.84|16521.84|16641.85|16521.85|16641.39|16521.39|10
1641939870000|2022-01-11 22:24:30|16641.8|16521.8|16640.98|16520.98|16641.8|16521.8|16640.68|16520.68|10
1641939880000|2022-01-11 22:24:40|16640.67|16520.67|16640.67|16520.67|16641|16521|16640.51|16520.51|10
1641939890000|2022-01-11 22:24:50|16640.51|16520.51|16641.48|16521.48|16641.73|16521.73|16640.36|16520.36|10
1641939900000|2022-01-11 22:25:00|16641.64|16521.64|16638.87|16518.87|16642.04|16522.04|16638.87|16518.87|10
1641939910000|2022-01-11 22:25:10|16638.56|16518.56|16637.87|16517.87|16638.98|16518.98|16637.87|16517.87|10
1641939920000|2022-01-11 22:25:20|16637.88|16517.88|16636.43|16516.43|16638.09|16518.09|16636.43|16516.43|10
1641939930000|2022-01-11 22:25:30|16636.51|16516.51|16635.73|16515.73|16636.65|16516.65|16635.73|16515.73|10
1641939940000|2022-01-11 22:25:40|16635.71|16515.71|16634.38|16514.38|16635.71|16515.71|16634.38|16514.38|10
1641939950000|2022-01-11 22:25:50|16634.18|16514.18|16633.73|16513.73|16634.18|16514.18|16633.48|16513.48|10
1641939960000|2022-01-11 22:26:00|16632.94|16512.94|16634.5|16514.5|16634.65|16514.65|16632.47|16512.47|10
1641939970000|2022-01-11 22:26:10|16634.68|16514.68|16635.01|16515.01|16635.44|16515.44|16634.49|16514.49|8
1641939980000|2022-01-11 22:26:20|16635.2|16515.2|16635.16|16515.16|16635.2|16515.2|16634.48|16514.48|9
1641939990000|2022-01-11 22:26:30|16635.27|16515.27|16631.98|16511.98|16635.34|16515.34|16631.98|16511.98|10
1641940000000|2022-01-11 22:26:40|16632.12|16512.12|16632.94|16512.94|16633.42|16513.42|16632.09|16512.09|10
1641940010000|2022-01-11 22:26:50|16633.09|16513.09|16632.86|16512.86|16633.24|16513.24|16632.86|16512.86|9
1641940020000|2022-01-11 22:27:00|16632.82|16512.82|16633.33|16513.33|16633.37|16513.37|16632.39|16512.39|10
1641940030000|2022-01-11 22:27:10|16633.36|16513.36|16632.06|16512.06|16633.64|16513.64|16631.96|16511.96|10
1641940040000|2022-01-11 22:27:20|16631.98|16511.98|16631.94|16511.94|16632.07|16512.07|16631.33|16511.33|9
1641940050000|2022-01-11 22:27:30|16631.76|16511.76|16632.05|16512.05|16632.05|16512.05|16631.33|16511.33|9
1641940060000|2022-01-11 22:27:40|16631.52|16511.52|16632.44|16512.44|16632.45|16512.45|16631.35|16511.35|9
1641940070000|2022-01-11 22:27:50|16632.36|16512.36|16632.26|16512.26|16632.36|16512.36|16631.47|16511.47|9
1641940080000|2022-01-11 22:28:00|16632.21|16512.21|16632.03|16512.03|16632.6|16512.6|16631.94|16511.94|10
1641940090000|2022-01-11 22:28:10|16631.97|16511.97|16632.6|16512.6|16634.05|16514.05|16631.92|16511.92|9
1641940100000|2022-01-11 22:28:20|16632.33|16512.33|16633.6|16513.6|16633.6|16513.6|16632.33|16512.33|7
1641940110000|2022-01-11 22:28:30|16632.56|16512.56|16633.59|16513.59|16633.87|16513.87|16632.56|16512.56|8
1641940120000|2022-01-11 22:28:40|16634.05|16514.05|16635.06|16515.06|16635.06|16515.06|16633.93|16513.93|9
1641940130000|2022-01-11 22:28:50|16634.83|16514.83|16636.03|16516.03|16636.3|16516.3|16634.71|16514.71|10
1641940140000|2022-01-11 22:29:00|16636.17|16516.17|16635.29|16515.29|16636.17|16516.17|16635.04|16515.04|9
1641940150000|2022-01-11 22:29:10|16635.55|16515.55|16636.14|16516.14|16636.26|16516.26|16635.55|16515.55|10
1641940160000|2022-01-11 22:29:20|16636.13|16516.13|16634.33|16514.33|16636.16|16516.16|16634.33|16514.33|10
1641940170000|2022-01-11 22:29:30|16635.37|16515.37|16634.8|16514.8|16635.69|16515.69|16634.8|16514.8|9
1641940180000|2022-01-11 22:29:40|16635.31|16515.31|16635.48|16515.48|16635.51|16515.51|16634.66|16514.66|10
1641940190000|2022-01-11 22:29:50|16635.51|16515.51|16636.03|16516.03|16636.06|16516.06|16635.31|16515.31|10
1641940200000|2022-01-11 22:30:00|16635.94|16515.94|16636.84|16516.84|16636.84|16516.84|16635.94|16515.94|10
1641940210000|2022-01-11 22:30:10|16636.77|16516.77|16636.14|16516.14|16637.1|16517.1|16636.14|16516.14|8
1641940220000|2022-01-11 22:30:20|16635.53|16515.53|16639.93|16519.93|16639.93|16519.93|16634.95|16514.95|7
1641940230000|2022-01-11 22:30:30|16639.75|16519.75|16637.58|16517.58|16639.75|16519.75|16637.46|16517.46|8
1641940240000|2022-01-11 22:30:40|16637.53|16517.53|16638.17|16518.17|16638.17|16518.17|16637.52|16517.52|7
1641940250000|2022-01-11 22:30:50|16638.77|16518.77|16638.44|16518.44|16638.77|16518.77|16638.03|16518.03|9
1641940260000|2022-01-11 22:31:00|16638.6|16518.6|16639.16|16519.16|16639.16|16519.16|16638.57|16518.57|9
1641940270000|2022-01-11 22:31:10|16639.5|16519.5|16640.19|16520.19|16640.27|16520.27|16639.5|16519.5|9
1641940280000|2022-01-11 22:31:20|16639.89|16519.89|16640.22|16520.22|16640.62|16520.62|16639.89|16519.89|8
1641940290000|2022-01-11 22:31:30|16640.5|16520.5|16640.83|16520.83|16641.38|16521.38|16640.39|16520.39|10
1641940300000|2022-01-11 22:31:40|16641.27|16521.27|16641.46|16521.46|16641.92|16521.92|16641.21|16521.21|10
1641940310000|2022-01-11 22:31:50|16641.73|16521.73|16640.74|16520.74|16641.79|16521.79|16640.74|16520.74|10
1641940320000|2022-01-11 22:32:00|16641.02|16521.02|16640.73|16520.73|16642.2|16522.2|16640.73|16520.73|10
1641940330000|2022-01-11 22:32:10|16640.9|16520.9|16641.97|16521.97|16642.35|16522.35|16640.82|16520.82|10
1641940340000|2022-01-11 22:32:20|16641.98|16521.98|16642|16522|16642.11|16522.11|16641.58|16521.58|6
1641940350000|2022-01-11 22:32:30|16641.97|16521.97|16642|16522|16642.2|16522.2|16641.28|16521.28|8
1641940360000|2022-01-11 22:32:40|16642.5|16522.5|16642.68|16522.68|16643|16523|16642.32|16522.32|9
1641940370000|2022-01-11 22:32:50|16642.19|16522.19|16641.59|16521.59|16642.31|16522.31|16641.39|16521.39|10
1641940380000|2022-01-11 22:33:00|16641.11|16521.11|16643.61|16523.61|16643.78|16523.78|16641.04|16521.04|9
1641940390000|2022-01-11 22:33:10|16643.69|16523.69|16646.39|16526.39|16646.39|16526.39|16643.69|16523.69|9
1641940400000|2022-01-11 22:33:20|16646.48|16526.48|16648.01|16528.01|16648.01|16528.01|16646.27|16526.27|9
1641940410000|2022-01-11 22:33:30|16648.1|16528.1|16648.55|16528.55|16648.62|16528.62|16648|16528|10
1641940420000|2022-01-11 22:33:40|16648.89|16528.89|16648.98|16528.98|16649.28|16529.28|16648.72|16528.72|8
1641940430000|2022-01-11 22:33:50|16648.99|16528.99|16649.6|16529.6|16649.74|16529.74|16648.84|16528.84|9
1641940440000|2022-01-11 22:34:00|16649.61|16529.61|16650.07|16530.07|16650.07|16530.07|16649.54|16529.54|7
1641940450000|2022-01-11 22:34:10|16649.74|16529.74|16650.97|16530.97|16651.08|16531.08|16649.72|16529.72|9
1641940460000|2022-01-11 22:34:20|16650.79|16530.79|16651.08|16531.08|16651.08|16531.08|16650.79|16530.79|9
1641940470000|2022-01-11 22:34:30|16651.09|16531.09|16651.73|16531.73|16651.77|16531.77|16651.09|16531.09|8
1641940480000|2022-01-11 22:34:40|16651.79|16531.79|16652|16532|16652.13|16532.13|16651.78|16531.78|9
1641940490000|2022-01-11 22:34:50|16652.55|16532.55|16653.36|16533.36|16653.48|16533.48|16652.55|16532.55|10
1641940500000|2022-01-11 22:35:00|16653.23|16533.23|16653.92|16533.92|16653.92|16533.92|16653.23|16533.23|8
1641940510000|2022-01-11 22:35:10|16653.62|16533.62|16653.75|16533.75|16653.75|16533.75|16653.05|16533.05|7
1641940520000|2022-01-11 22:35:20|16653.8|16533.8|16656.03|16536.03|16656.19|16536.19|16653.8|16533.8|9
1641940530000|2022-01-11 22:35:30|16656.04|16536.04|16656.86|16536.86|16656.86|16536.86|16656.04|16536.04|9
1641940540000|2022-01-11 22:35:40|16656.75|16536.75|16657.27|16537.27|16657.34|16537.34|16656.6|16536.6|10
1641940550000|2022-01-11 22:35:50|16657.49|16537.49|16658.32|16538.32|16658.44|16538.44|16657.49|16537.49|9
1641940560000|2022-01-11 22:36:00|16658.25|16538.25|16658.73|16538.73|16658.73|16538.73|16658.25|16538.25|9
1641940570000|2022-01-11 22:36:10|16658.57|16538.57|16657.4|16537.4|16658.84|16538.84|16657.4|16537.4|9
1641940580000|2022-01-11 22:36:20|16657.23|16537.23|16656.72|16536.72|16657.27|16537.27|16656.6|16536.6|7
1641940590000|2022-01-11 22:36:30|16657.08|16537.08|16656.19|16536.19|16657.31|16537.31|16656.19|16536.19|10
1641940600000|2022-01-11 22:36:40|16655.85|16535.85|16652.68|16532.68|16656.47|16536.47|16652.68|16532.68|9
1641940610000|2022-01-11 22:36:50|16652.51|16532.51|16650.69|16530.69|16652.51|16532.51|16650.69|16530.69|9
1641940620000|2022-01-11 22:37:00|16650.24|16530.24|16649.81|16529.81|16650.39|16530.39|16649.7|16529.7|9
1641940630000|2022-01-11 22:37:10|16649.68|16529.68|16648.61|16528.61|16649.68|16529.68|16648.61|16528.61|9
1641940640000|2022-01-11 22:37:20|16648.8|16528.8|16647.35|16527.35|16648.8|16528.8|16647.33|16527.33|9
1641940650000|2022-01-11 22:37:30|16647.05|16527.05|16646.44|16526.44|16647.31|16527.31|16646.44|16526.44|10
1641940660000|2022-01-11 22:37:40|16646.38|16526.38|16647.34|16527.34|16647.34|16527.34|16646.38|16526.38|10
1641940670000|2022-01-11 22:37:50|16647.29|16527.29|16648.04|16528.04|16648.55|16528.55|16647.29|16527.29|8
1641940680000|2022-01-11 22:38:00|16647.03|16527.03|16647.71|16527.71|16647.71|16527.71|16646.48|16526.48|9
1641940690000|2022-01-11 22:38:10|16648.16|16528.16|16649.53|16529.53|16649.99|16529.99|16647.9|16527.9|10
1641940700000|2022-01-11 22:38:20|16649.4|16529.4|16647.69|16527.69|16649.59|16529.59|16647.69|16527.69|10
1641940710000|2022-01-11 22:38:30|16647.81|16527.81|16650.64|16530.64|16650.64|16530.64|16647.81|16527.81|10
1641940720000|2022-01-11 22:38:40|16650.48|16530.48|16649.89|16529.89|16650.48|16530.48|16649.89|16529.89|8
1641940730000|2022-01-11 22:38:50|16649.97|16529.97|16648.06|16528.06|16650.09|16530.09|16648.06|16528.06|10
1641940740000|2022-01-11 22:39:00|16647.82|16527.82|16647.22|16527.22|16649.36|16529.36|16647.15|16527.15|10
1641940750000|2022-01-11 22:39:10|16647.32|16527.32|16647.67|16527.67|16648.31|16528.31|16646.67|16526.67|9
1641940760000|2022-01-11 22:39:20|16646.28|16526.28|16646.08|16526.08|16646.28|16526.28|16644.56|16524.56|10
1641940770000|2022-01-11 22:39:30|16646|16526|16645.61|16525.61|16646|16526|16645.32|16525.32|10
1641940780000|2022-01-11 22:39:40|16645.74|16525.74|16644.95|16524.95|16645.82|16525.82|16644.95|16524.95|10
1641940790000|2022-01-11 22:39:50|16644.78|16524.78|16644.74|16524.74|16644.79|16524.79|16644.61|16524.61|10
1641940800000|2022-01-11 22:40:00|16644.68|16524.68|16644.32|16524.32|16644.91|16524.91|16644.32|16524.32|8
1641940810000|2022-01-11 22:40:10|16644.11|16524.11|16644.62|16524.62|16644.69|16524.69|16643.97|16523.97|9
1641940820000|2022-01-11 22:40:20|16644.57|16524.57|16643.99|16523.99|16645.11|16525.11|16643.98|16523.98|10
1641940830000|2022-01-11 22:40:30|16644.1|16524.1|16644.08|16524.08|16644.1|16524.1|16643.55|16523.55|10
1641940840000|2022-01-11 22:40:40|16644.13|16524.13|16644.39|16524.39|16644.59|16524.59|16643.97|16523.97|8
1641940850000|2022-01-11 22:40:50|16644.7|16524.7|16645.35|16525.35|16645.35|16525.35|16644.7|16524.7|10
1641940860000|2022-01-11 22:41:00|16645.85|16525.85|16647.91|16527.91|16648.14|16528.14|16645.79|16525.79|9
1641940870000|2022-01-11 22:41:10|16647.93|16527.93|16647.93|16527.93|16648.11|16528.11|16647.93|16527.93|8
1641940880000|2022-01-11 22:41:20|16648.01|16528.01|16647.49|16527.49|16648.19|16528.19|16647.48|16527.48|9
1641940890000|2022-01-11 22:41:30|16647.54|16527.54|16646.22|16526.22|16647.54|16527.54|16646.22|16526.22|8
1641940900000|2022-01-11 22:41:40|16646|16526|16645.75|16525.75|16646|16526|16645.18|16525.18|10
1641940910000|2022-01-11 22:41:50|16645.27|16525.27|16644.99|16524.99|16645.27|16525.27|16644.85|16524.85|10
1641940920000|2022-01-11 22:42:00|16645.22|16525.22|16645.28|16525.28|16646.27|16526.27|16645.22|16525.22|10
1641940930000|2022-01-11 22:42:10|16645.22|16525.22|16646.18|16526.18|16646.18|16526.18|16645.05|16525.05|10
1641940940000|2022-01-11 22:42:20|16646.06|16526.06|16645.33|16525.33|16646.06|16526.06|16645.33|16525.33|8
1641940950000|2022-01-11 22:42:30|16645.26|16525.26|16646.46|16526.46|16646.73|16526.73|16645.26|16525.26|10
1641940960000|2022-01-11 22:42:40|16647.24|16527.24|16648.59|16528.59|16648.59|16528.59|16647.24|16527.24|10
1641940970000|2022-01-11 22:42:50|16648.64|16528.64|16647.63|16527.63|16648.66|16528.66|16647.63|16527.63|10
1641940980000|2022-01-11 22:43:00|16647.82|16527.82|16647.62|16527.62|16647.96|16527.96|16647.55|16527.55|10
1641940990000|2022-01-11 22:43:10|16647.68|16527.68|16647.56|16527.56|16647.68|16527.68|16646.99|16526.99|9
1641941000000|2022-01-11 22:43:20|16647.39|16527.39|16648.37|16528.37|16648.59|16528.59|16647.39|16527.39|10
1641941010000|2022-01-11 22:43:30|16648.39|16528.39|16647.41|16527.41|16648.39|16528.39|16647.41|16527.41|9
1641941020000|2022-01-11 22:43:40|16647.2|16527.2|16647.38|16527.38|16647.63|16527.63|16647.2|16527.2|9
1641941030000|2022-01-11 22:43:50|16647.61|16527.61|16646.35|16526.35|16647.61|16527.61|16646.35|16526.35|9
1641941040000|2022-01-11 22:44:00|16646.3|16526.3|16647.33|16527.33|16647.33|16527.33|16646.18|16526.18|10
1641941050000|2022-01-11 22:44:10|16647.29|16527.29|16645.38|16525.38|16647.29|16527.29|16645.38|16525.38|7
1641941060000|2022-01-11 22:44:20|16645.37|16525.37|16646.6|16526.6|16647.05|16527.05|16645.32|16525.32|9
1641941070000|2022-01-11 22:44:30|16646.99|16526.99|16641.89|16521.89|16646.99|16526.99|16641.89|16521.89|10
1641941080000|2022-01-11 22:44:40|16642|16522|16640.99|16520.99|16642|16522|16640.98|16520.98|10
1641941090000|2022-01-11 22:44:50|16640.71|16520.71|16640.96|16520.96|16641.11|16521.11|16640.08|16520.08|10
1641941100000|2022-01-11 22:45:00|16640.62|16520.62|16640.99|16520.99|16641.1|16521.1|16640.62|16520.62|9
1641941110000|2022-01-11 22:45:10|16640.93|16520.93|16642.32|16522.32|16642.32|16522.32|16640.81|16520.81|10
1641941120000|2022-01-11 22:45:20|16642.26|16522.26|16642.7|16522.7|16642.7|16522.7|16642.26|16522.26|10
1641941130000|2022-01-11 22:45:30|16642.54|16522.54|16642.73|16522.73|16642.73|16522.73|16642.09|16522.09|7
1641941140000|2022-01-11 22:45:40|16642.91|16522.91|16642.28|16522.28|16643.47|16523.47|16641.93|16521.93|10
1641941150000|2022-01-11 22:45:50|16642.39|16522.39|16642.05|16522.05|16642.39|16522.39|16641.91|16521.91|10
1641941160000|2022-01-11 22:46:00|16641.92|16521.92|16641.04|16521.04|16641.92|16521.92|16641.04|16521.04|9
1641941170000|2022-01-11 22:46:10|16640.83|16520.83|16640.02|16520.02|16640.86|16520.86|16640.02|16520.02|9
1641941180000|2022-01-11 22:46:20|16640.57|16520.57|16640.57|16520.57|16640.62|16520.62|16640.2|16520.2|8
1641941190000|2022-01-11 22:46:30|16642.36|16522.36|16642.37|16522.37|16642.71|16522.71|16642.04|16522.04|9
1641941200000|2022-01-11 22:46:40|16643.11|16523.11|16643.73|16523.73|16644.27|16524.27|16643.11|16523.11|9
1641941210000|2022-01-11 22:46:50|16643.69|16523.69|16644.58|16524.58|16645|16525|16643.69|16523.69|9
1641941220000|2022-01-11 22:47:00|16644.65|16524.65|16645.99|16525.99|16645.99|16525.99|16644.53|16524.53|10
1641941230000|2022-01-11 22:47:10|16645.41|16525.41|16645.99|16525.99|16645.99|16525.99|16645.41|16525.41|10
1641941240000|2022-01-11 22:47:20|16645.9|16525.9|16647.65|16527.65|16647.65|16527.65|16645.81|16525.81|9
1641941250000|2022-01-11 22:47:30|16647.5|16527.5|16647.38|16527.38|16647.99|16527.99|16647.38|16527.38|10
1641941260000|2022-01-11 22:47:40|16647.47|16527.47|16648.73|16528.73|16648.73|16528.73|16647.47|16527.47|6
1641941270000|2022-01-11 22:47:50|16648.61|16528.61|16649.58|16529.58|16649.58|16529.58|16648.61|16528.61|6
1641941280000|2022-01-11 22:48:00|16649.59|16529.59|16649.9|16529.9|16649.9|16529.9|16649.46|16529.46|9
1641941290000|2022-01-11 22:48:10|16649.96|16529.96|16651.49|16531.49|16651.49|16531.49|16649.96|16529.96|10
1641941300000|2022-01-11 22:48:20|16651.34|16531.34|16652.85|16532.85|16652.95|16532.95|16650.88|16530.88|10
1641941310000|2022-01-11 22:48:30|16653.77|16533.77|16656.74|16536.74|16656.74|16536.74|16653.28|16533.28|9
1641941320000|2022-01-11 22:48:40|16656.71|16536.71|16658.82|16538.82|16658.82|16538.82|16656.66|16536.66|9
1641941330000|2022-01-11 22:48:50|16659.03|16539.03|16660.18|16540.18|16660.18|16540.18|16659.03|16539.03|10
1641941340000|2022-01-11 22:49:00|16660.3|16540.3|16661.87|16541.87|16661.87|16541.87|16660.03|16540.03|10
1641941350000|2022-01-11 22:49:10|16661.83|16541.83|16664.93|16544.93|16664.93|16544.93|16661.83|16541.83|10
1641941360000|2022-01-11 22:49:20|16665.34|16545.34|16666.07|16546.07|16667.02|16547.02|16665.34|16545.34|9
1641941370000|2022-01-11 22:49:30|16665.18|16545.18|16664.75|16544.75|16666.43|16546.43|16664.75|16544.75|9
1641941380000|2022-01-11 22:49:40|16664.58|16544.58|16662.41|16542.41|16664.58|16544.58|16662.12|16542.12|10
1641941390000|2022-01-11 22:49:50|16662.97|16542.97|16665.75|16545.75|16665.75|16545.75|16662.97|16542.97|10
1641941400000|2022-01-11 22:50:00|16665.81|16545.81|16667.72|16547.72|16667.74|16547.74|16665.73|16545.73|10
1641941410000|2022-01-11 22:50:10|16667.46|16547.46|16667.93|16547.93|16667.97|16547.97|16667.01|16547.01|10
1641941420000|2022-01-11 22:50:20|16667.2|16547.2|16666.88|16546.88|16667.48|16547.48|16666.88|16546.88|9
1641941430000|2022-01-11 22:50:30|16667.93|16547.93|16666.67|16546.67|16667.93|16547.93|16666.4|16546.4|10
1641941440000|2022-01-11 22:50:40|16666.81|16546.81|16666.68|16546.68|16667.2|16547.2|16666.4|16546.4|9
1641941450000|2022-01-11 22:50:50|16666.16|16546.16|16665.69|16545.69|16666.16|16546.16|16665.69|16545.69|7
1641941460000|2022-01-11 22:51:00|16665.5|16545.5|16665.82|16545.82|16665.82|16545.82|16664.84|16544.84|10
1641941470000|2022-01-11 22:51:10|16665.85|16545.85|16666.33|16546.33|16666.5|16546.5|16665.46|16545.46|10
1641941480000|2022-01-11 22:51:20|16666.01|16546.01|16665.25|16545.25|16666.14|16546.14|16665.18|16545.18|10
1641941490000|2022-01-11 22:51:30|16665.31|16545.31|16665.3|16545.3|16665.35|16545.35|16664.98|16544.98|10
1641941500000|2022-01-11 22:51:40|16665.27|16545.27|16667.15|16547.15|16667.15|16547.15|16665.21|16545.21|10
1641941510000|2022-01-11 22:51:50|16667.39|16547.39|16668.09|16548.09|16668.8|16548.8|16667.39|16547.39|10
1641941520000|2022-01-11 22:52:00|16668.58|16548.58|16673.26|16553.26|16673.26|16553.26|16668.58|16548.58|9
1641941530000|2022-01-11 22:52:10|16674.24|16554.24|16676.09|16556.09|16676.2|16556.2|16674.24|16554.24|10
1641941540000|2022-01-11 22:52:20|16676.25|16556.25|16675.47|16555.47|16676.25|16556.25|16675.24|16555.24|9
1641941550000|2022-01-11 22:52:30|16675.66|16555.66|16675.58|16555.58|16676.25|16556.25|16675.58|16555.58|9
1641941560000|2022-01-11 22:52:40|16675.29|16555.29|16675.56|16555.56|16676.18|16556.18|16675.29|16555.29|10
1641941570000|2022-01-11 22:52:50|16675.77|16555.77|16674.19|16554.19|16675.97|16555.97|16674.08|16554.08|9
1641941580000|2022-01-11 22:53:00|16674.38|16554.38|16675.13|16555.13|16675.13|16555.13|16674.22|16554.22|9
1641941590000|2022-01-11 22:53:10|16675.14|16555.14|16677.08|16557.08|16677.08|16557.08|16675.14|16555.14|9
1641941600000|2022-01-11 22:53:20|16677.2|16557.2|16676.72|16556.72|16677.2|16557.2|16676.65|16556.65|8
1641941610000|2022-01-11 22:53:30|16676.97|16556.97|16676.87|16556.87|16677.25|16557.25|16676.68|16556.68|9
1641941620000|2022-01-11 22:53:40|16676.99|16556.99|16676.14|16556.14|16676.99|16556.99|16676.14|16556.14|7
1641941630000|2022-01-11 22:53:50|16676.25|16556.25|16675.96|16555.96|16676.65|16556.65|16675.94|16555.94|9
1641941640000|2022-01-11 22:54:00|16676.05|16556.05|16676.1|16556.1|16676.15|16556.15|16675.9|16555.9|9
1641941650000|2022-01-11 22:54:10|16675.93|16555.93|16674.85|16554.85|16676|16556|16674.4|16554.4|10
1641941660000|2022-01-11 22:54:20|16674.59|16554.59|16673.87|16553.87|16674.59|16554.59|16673.87|16553.87|7
1641941670000|2022-01-11 22:54:30|16673.83|16553.83|16674.23|16554.23|16674.42|16554.42|16673.83|16553.83|9
1641941680000|2022-01-11 22:54:40|16674.1|16554.1|16674.73|16554.73|16674.79|16554.79|16674.1|16554.1|10
1641941690000|2022-01-11 22:54:50|16674.54|16554.54|16675.01|16555.01|16675.01|16555.01|16674.2|16554.2|9
1641941700000|2022-01-11 22:55:00|16675.16|16555.16|16675.15|16555.15|16675.42|16555.42|16674.6|16554.6|9
1641941710000|2022-01-11 22:55:10|16675.12|16555.12|16676.27|16556.27|16676.27|16556.27|16675.12|16555.12|9
1641941720000|2022-01-11 22:55:20|16676.19|16556.19|16676.95|16556.95|16677.38|16557.38|16676.19|16556.19|10
1641941730000|2022-01-11 22:55:30|16676.71|16556.71|16677.98|16557.98|16677.98|16557.98|16676.66|16556.66|10
1641941740000|2022-01-11 22:55:40|16677.89|16557.89|16676.97|16556.97|16677.89|16557.89|16676.97|16556.97|10
1641941750000|2022-01-11 22:55:50|16676.78|16556.78|16677.83|16557.83|16677.83|16557.83|16676.78|16556.78|9
1641941760000|2022-01-11 22:56:00|16677.74|16557.74|16676.48|16556.48|16677.74|16557.74|16676.48|16556.48|9
1641941770000|2022-01-11 22:56:10|16676.49|16556.49|16676.58|16556.58|16677.12|16557.12|16676.36|16556.36|9
1641941780000|2022-01-11 22:56:20|16676.46|16556.46|16676.99|16556.99|16677.01|16557.01|16676.46|16556.46|10
1641941790000|2022-01-11 22:56:30|16676.87|16556.87|16676.34|16556.34|16677.05|16557.05|16676.34|16556.34|7
1641941800000|2022-01-11 22:56:40|16676.29|16556.29|16676.63|16556.63|16676.63|16556.63|16676.07|16556.07|10
1641941810000|2022-01-11 22:56:50|16676.7|16556.7|16676.74|16556.74|16677.68|16557.68|16676.33|16556.33|9
1641941820000|2022-01-11 22:57:00|16676.82|16556.82|16675.67|16555.67|16677.18|16557.18|16675.67|16555.67|10
1641941830000|2022-01-11 22:57:10|16674.95|16554.95|16672.09|16552.09|16674.95|16554.95|16672.09|16552.09|10
1641941840000|2022-01-11 22:57:20|16671.91|16551.91|16670.6|16550.6|16671.91|16551.91|16670.6|16550.6|9
1641941850000|2022-01-11 22:57:30|16670.73|16550.73|16670.03|16550.03|16670.73|16550.73|16669.94|16549.94|10
1641941860000|2022-01-11 22:57:40|16669.62|16549.62|16669.24|16549.24|16670.01|16550.01|16668.97|16548.97|8
1641941870000|2022-01-11 22:57:50|16668.97|16548.97|16669.2|16549.2|16669.32|16549.32|16668.24|16548.24|10
1641941880000|2022-01-11 22:58:00|16669.07|16549.07|16669.05|16549.05|16669.28|16549.28|16668.59|16548.59|9
1641941890000|2022-01-11 22:58:10|16668.97|16548.97|16668.1|16548.1|16669.08|16549.08|16667.96|16547.96|10
1641941900000|2022-01-11 22:58:20|16667.97|16547.97|16667.6|16547.6|16668.26|16548.26|16667.49|16547.49|10
1641941910000|2022-01-11 22:58:30|16667.38|16547.38|16667.03|16547.03|16667.51|16547.51|16667.03|16547.03|8
1641941920000|2022-01-11 22:58:40|16667.05|16547.05|16667.12|16547.12|16667.12|16547.12|16666.86|16546.86|9
1641941930000|2022-01-11 22:58:50|16666.97|16546.97|16665.84|16545.84|16666.97|16546.97|16665.67|16545.67|10
1641941940000|2022-01-11 22:59:00|16665.97|16545.97|16666.5|16546.5|16666.5|16546.5|16665.76|16545.76|9
1641941950000|2022-01-11 22:59:10|16667.13|16547.13|16667.59|16547.59|16668.04|16548.04|16667.13|16547.13|10
1641941960000|2022-01-11 22:59:20|16667.57|16547.57|16667.68|16547.68|16667.78|16547.78|16667.41|16547.41|8
1641941970000|2022-01-11 22:59:30|16667.65|16547.65|16666.63|16546.63|16667.75|16547.75|16666.63|16546.63|10
1641941980000|2022-01-11 22:59:40|16666.84|16546.84|16665.03|16545.03|16666.84|16546.84|16665.02|16545.02|10
1641941990000|2022-01-11 22:59:50|16665.05|16545.05|16664.63|16544.63|16665.45|16545.45|16664.63|16544.63|10
1641942000000|2022-01-11 23:00:00|16664.6|16544.6|16663.27|16543.27|16664.67|16544.67|16663.02|16543.02|10
1641942010000|2022-01-11 23:00:10|16663.13|16543.13|16659.32|16539.32|16663.13|16543.13|16659.32|16539.32|10
1641942020000|2022-01-11 23:00:20|16659.49|16539.49|16657.7|16537.7|16659.64|16539.64|16657.7|16537.7|9
1641942030000|2022-01-11 23:00:30|16657.62|16537.62|16654.17|16534.17|16657.66|16537.66|16653.99|16533.99|10
1641942040000|2022-01-11 23:00:40|16653.88|16533.88|16656.07|16536.07|16656.07|16536.07|16653.5|16533.5|10
1641942050000|2022-01-11 23:00:50|16656.28|16536.28|16654.25|16534.25|16656.28|16536.28|16654.25|16534.25|10
1641942060000|2022-01-11 23:01:00|16654.43|16534.43|16653.71|16533.71|16654.43|16534.43|16653.37|16533.37|10
1641942070000|2022-01-11 23:01:10|16654.31|16534.31|16655.66|16535.66|16655.66|16535.66|16654.31|16534.31|10
1641942080000|2022-01-11 23:01:20|16655.97|16535.97|16659.91|16539.91|16659.91|16539.91|16655.97|16535.97|10
1641942090000|2022-01-11 23:01:30|16660.35|16540.35|16661.4|16541.4|16661.5|16541.5|16660.35|16540.35|10
1641942100000|2022-01-11 23:01:40|16661.41|16541.41|16662.32|16542.32|16662.55|16542.55|16661.36|16541.36|10
1641942110000|2022-01-11 23:01:50|16662.23|16542.23|16664.2|16544.2|16664.2|16544.2|16662.03|16542.03|10
1641942120000|2022-01-11 23:02:00|16664.46|16544.46|16666.93|16546.93|16667.27|16547.27|16664.46|16544.46|10
1641942130000|2022-01-11 23:02:10|16667.37|16547.37|16670.75|16550.75|16670.75|16550.75|16667.37|16547.37|10
1641942140000|2022-01-11 23:02:20|16670.73|16550.73|16673.05|16553.05|16673.05|16553.05|16670.73|16550.73|9
1641942150000|2022-01-11 23:02:30|16672.77|16552.77|16672.5|16552.5|16673.01|16553.01|16672.33|16552.33|10
1641942160000|2022-01-11 23:02:40|16672.32|16552.32|16673.68|16553.68|16673.68|16553.68|16672.32|16552.32|10
1641942170000|2022-01-11 23:02:50|16673.42|16553.42|16674.17|16554.17|16674.2|16554.2|16673.42|16553.42|10
1641942180000|2022-01-11 23:03:00|16674.19|16554.19|16676.84|16556.84|16676.84|16556.84|16674.18|16554.18|9
1641942190000|2022-01-11 23:03:10|16677.21|16557.21|16680.5|16560.5|16680.61|16560.61|16677.21|16557.21|10
1641942200000|2022-01-11 23:03:20|16680.56|16560.56|16683.43|16563.43|16683.43|16563.43|16680.56|16560.56|10
1641942210000|2022-01-11 23:03:30|16683.21|16563.21|16685.98|16565.98|16685.98|16565.98|16683.21|16563.21|10
1641942220000|2022-01-11 23:03:40|16686.62|16566.62|16686.14|16566.14|16687.07|16567.07|16686.14|16566.14|8
1641942230000|2022-01-11 23:03:50|16686.28|16566.28|16686.09|16566.09|16686.28|16566.28|16685.68|16565.68|9
1641942240000|2022-01-11 23:04:00|16686.82|16566.82|16690.12|16570.12|16690.12|16570.12|16686.73|16566.73|10
1641942250000|2022-01-11 23:04:10|16690.78|16570.78|16693.89|16573.89|16693.89|16573.89|16690.78|16570.78|10
1641942260000|2022-01-11 23:04:20|16694.08|16574.08|16695.29|16575.29|16695.8|16575.8|16694.08|16574.08|9
1641942270000|2022-01-11 23:04:30|16694.68|16574.68|16694.18|16574.18|16694.68|16574.68|16694.02|16574.02|10
1641942280000|2022-01-11 23:04:40|16694.01|16574.01|16693.72|16573.72|16695.04|16575.04|16693.72|16573.72|10
1641942290000|2022-01-11 23:04:50|16694.42|16574.42|16693.33|16573.33|16694.42|16574.42|16693.14|16573.14|10
1641942300000|2022-01-11 23:05:00|16693.49|16573.49|16688.68|16568.68|16693.49|16573.49|16688.59|16568.59|10
1641942310000|2022-01-11 23:05:10|16689.25|16569.25|16691.2|16571.2|16691.22|16571.22|16689.25|16569.25|10
1641942320000|2022-01-11 23:05:20|16691.92|16571.92|16694.06|16574.06|16694.13|16574.13|16691.79|16571.79|10
1641942330000|2022-01-11 23:05:30|16694.48|16574.48|16697.32|16577.32|16697.57|16577.57|16694.48|16574.48|10
1641942340000|2022-01-11 23:05:40|16697.54|16577.54|16696.54|16576.54|16697.54|16577.54|16696.03|16576.03|8
1641942350000|2022-01-11 23:05:50|16696.46|16576.46|16704.14|16584.14|16704.14|16584.14|16696.46|16576.46|10
1641942360000|2022-01-11 23:06:00|16704.84|16584.84|16704.58|16584.58|16705.24|16585.24|16703.89|16583.89|9
1641942370000|2022-01-11 23:06:10|16704.35|16584.35|16705.98|16585.98|16705.98|16585.98|16703.84|16583.84|10
1641942380000|2022-01-11 23:06:20|16706.42|16586.42|16709.07|16589.07|16709.44|16589.44|16706.42|16586.42|10
1641942390000|2022-01-11 23:06:30|16710.5|16590.5|16712.09|16592.09|16712.09|16592.09|16710.49|16590.49|10
1641942400000|2022-01-11 23:06:40|16711.9|16591.9|16709.33|16589.33|16711.94|16591.94|16709.33|16589.33|10
1641942410000|2022-01-11 23:06:50|16709.25|16589.25|16713.33|16593.33|16713.33|16593.33|16709.25|16589.25|10
1641942420000|2022-01-11 23:07:00|16712.77|16592.77|16711.07|16591.07|16713.06|16593.06|16711.07|16591.07|10
1641942430000|2022-01-11 23:07:10|16711.15|16591.15|16712.46|16592.46|16713.57|16593.57|16711.15|16591.15|10
1641942440000|2022-01-11 23:07:20|16712.22|16592.22|16712.18|16592.18|16712.95|16592.95|16712.16|16592.16|10
1641942450000|2022-01-11 23:07:30|16711.89|16591.89|16710.28|16590.28|16712.36|16592.36|16710.28|16590.28|10
1641942460000|2022-01-11 23:07:40|16709.71|16589.71|16709.17|16589.17|16709.9|16589.9|16709.17|16589.17|10
1641942470000|2022-01-11 23:07:50|16709.1|16589.1|16708.43|16588.43|16709.14|16589.14|16708.12|16588.12|10
1641942480000|2022-01-11 23:08:00|16708.08|16588.08|16707.12|16587.12|16708.5|16588.5|16707.12|16587.12|10
1641942490000|2022-01-11 23:08:10|16706.79|16586.79|16706.66|16586.66|16706.91|16586.91|16706.5|16586.5|9
1641942500000|2022-01-11 23:08:20|16707.3|16587.3|16703.81|16583.81|16707.3|16587.3|16703.81|16583.81|10
1641942510000|2022-01-11 23:08:30|16703.34|16583.34|16700.25|16580.25|16703.34|16583.34|16700.25|16580.25|10
1641942520000|2022-01-11 23:08:40|16700.8|16580.8|16700.61|16580.61|16700.94|16580.94|16700.4|16580.4|10
1641942530000|2022-01-11 23:08:50|16700.81|16580.81|16701.99|16581.99|16702.56|16582.56|16700.81|16580.81|10
1641942540000|2022-01-11 23:09:00|16702.24|16582.24|16703.45|16583.45|16703.72|16583.72|16702.24|16582.24|10
1641942550000|2022-01-11 23:09:10|16703.64|16583.64|16703.1|16583.1|16703.64|16583.64|16702.91|16582.91|10
1641942560000|2022-01-11 23:09:20|16702.53|16582.53|16702.36|16582.36|16702.92|16582.92|16702.36|16582.36|10
1641942570000|2022-01-11 23:09:30|16702.54|16582.54|16704.07|16584.07|16704.1|16584.1|16702.54|16582.54|9
1641942580000|2022-01-11 23:09:40|16703.99|16583.99|16703.46|16583.46|16704.2|16584.2|16703.46|16583.46|7
1641942590000|2022-01-11 23:09:50|16703.34|16583.34|16703.27|16583.27|16703.4|16583.4|16703.17|16583.17|9
1641942600000|2022-01-11 23:10:00|16703.13|16583.13|16704.9|16584.9|16705.32|16585.32|16703.04|16583.04|10
1641942610000|2022-01-11 23:10:10|16705.08|16585.08|16708.59|16588.59|16708.59|16588.59|16705.08|16585.08|9
1641942620000|2022-01-11 23:10:20|16709.42|16589.42|16710.08|16590.08|16710.3|16590.3|16709.42|16589.42|10
1641942630000|2022-01-11 23:10:30|16710.36|16590.36|16711.94|16591.94|16712.05|16592.05|16710.36|16590.36|10
1641942640000|2022-01-11 23:10:40|16712.14|16592.14|16713.8|16593.8|16713.87|16593.87|16712.14|16592.14|10
1641942650000|2022-01-11 23:10:50|16713.58|16593.58|16717.29|16597.29|16717.29|16597.29|16713.58|16593.58|9
1641942660000|2022-01-11 23:11:00|16717.9|16597.9|16721.37|16601.37|16721.7|16601.7|16717.9|16597.9|10
1641942670000|2022-01-11 23:11:10|16721.31|16601.31|16718.81|16598.81|16721.53|16601.53|16718.81|16598.81|9
1641942680000|2022-01-11 23:11:20|16718.8|16598.8|16717.27|16597.27|16718.8|16598.8|16717.27|16597.27|10
1641942690000|2022-01-11 23:11:30|16717.37|16597.37|16717.16|16597.16|16717.84|16597.84|16716.98|16596.98|9
1641942700000|2022-01-11 23:11:40|16716.91|16596.91|16717.06|16597.06|16717.47|16597.47|16716.72|16596.72|9
1641942710000|2022-01-11 23:11:50|16717.14|16597.14|16717.88|16597.88|16717.88|16597.88|16717.01|16597.01|9
1641942720000|2022-01-11 23:12:00|16718.09|16598.09|16718.9|16598.9|16718.9|16598.9|16718.09|16598.09|10
1641942730000|2022-01-11 23:12:10|16718.93|16598.93|16720.67|16600.67|16720.67|16600.67|16718.93|16598.93|9
1641942740000|2022-01-11 23:12:20|16720.62|16600.62|16720.57|16600.57|16720.67|16600.67|16719.72|16599.72|10
1641942750000|2022-01-11 23:12:30|16720.51|16600.51|16719.9|16599.9|16720.62|16600.62|16719.79|16599.79|10
1641942760000|2022-01-11 23:12:40|16720.22|16600.22|16721.5|16601.5|16721.5|16601.5|16720.17|16600.17|10
1641942770000|2022-01-11 23:12:50|16721.04|16601.04|16718.66|16598.66|16721.04|16601.04|16718.66|16598.66|10
1641942780000|2022-01-11 23:13:00|16718.73|16598.73|16717.36|16597.36|16718.73|16598.73|16717.36|16597.36|10
1641942790000|2022-01-11 23:13:10|16717.33|16597.33|16717.27|16597.27|16717.53|16597.53|16716.8|16596.8|10
1641942800000|2022-01-11 23:13:20|16717.25|16597.25|16717.39|16597.39|16717.41|16597.41|16717.16|16597.16|10
1641942810000|2022-01-11 23:13:30|16717.18|16597.18|16719.97|16599.97|16720.03|16600.03|16717.18|16597.18|10
1641942820000|2022-01-11 23:13:40|16720.23|16600.23|16719.94|16599.94|16720.48|16600.48|16719.12|16599.12|9
1641942830000|2022-01-11 23:13:50|16719.9|16599.9|16717.77|16597.77|16720.13|16600.13|16717.65|16597.65|10
1641942840000|2022-01-11 23:14:00|16718.04|16598.04|16716.13|16596.13|16718.11|16598.11|16715.9|16595.9|10
1641942850000|2022-01-11 23:14:10|16715.86|16595.86|16715.31|16595.31|16715.86|16595.86|16714.18|16594.18|9
1641942860000|2022-01-11 23:14:20|16715.55|16595.55|16715.61|16595.61|16715.75|16595.75|16714.73|16594.73|10
1641942870000|2022-01-11 23:14:30|16715.84|16595.84|16720.23|16600.23|16720.33|16600.33|16715.84|16595.84|10
1641942880000|2022-01-11 23:14:40|16720.47|16600.47|16721|16601|16721|16601|16719.83|16599.83|10
1641942890000|2022-01-11 23:14:50|16721.5|16601.5|16724.09|16604.09|16724.13|16604.13|16721.5|16601.5|10
1641942900000|2022-01-11 23:15:00|16724.31|16604.31|16723.87|16603.87|16724.58|16604.58|16723.57|16603.57|10
1641942910000|2022-01-11 23:15:10|16724.39|16604.39|16721.56|16601.56|16724.48|16604.48|16721.56|16601.56|10
1641942920000|2022-01-11 23:15:20|16720.21|16600.21|16717.97|16597.97|16720.55|16600.55|16717.97|16597.97|9
1641942930000|2022-01-11 23:15:30|16718.27|16598.27|16717.36|16597.36|16718.27|16598.27|16717.2|16597.2|8
1641942940000|2022-01-11 23:15:40|16717.2|16597.2|16716.35|16596.35|16717.26|16597.26|16716.12|16596.12|10
1641942950000|2022-01-11 23:15:50|16716.47|16596.47|16714.76|16594.76|16716.68|16596.68|16714.76|16594.76|10
1641942960000|2022-01-11 23:16:00|16714.7|16594.7|16713.08|16593.08|16715.23|16595.23|16713.08|16593.08|10
1641942970000|2022-01-11 23:16:10|16713.12|16593.12|16706.98|16586.98|16713.12|16593.12|16706.98|16586.98|10
1641942980000|2022-01-11 23:16:20|16706.43|16586.43|16704.42|16584.42|16706.43|16586.43|16703.14|16583.14|10
1641942990000|2022-01-11 23:16:30|16704.69|16584.69|16704.38|16584.38|16705.05|16585.05|16704.38|16584.38|10
1641943000000|2022-01-11 23:16:40|16704.09|16584.09|16702|16582|16704.09|16584.09|16701.71|16581.71|10
1641943010000|2022-01-11 23:16:50|16702.14|16582.14|16702.23|16582.23|16702.24|16582.24|16701.22|16581.22|10
1641943020000|2022-01-11 23:17:00|16702.47|16582.47|16704.59|16584.59|16705.23|16585.23|16702.47|16582.47|10
1641943030000|2022-01-11 23:17:10|16704.23|16584.23|16703.47|16583.47|16704.57|16584.57|16703.47|16583.47|10
1641943040000|2022-01-11 23:17:20|16703.53|16583.53|16703.29|16583.29|16704.09|16584.09|16703.29|16583.29|9
1641943050000|2022-01-11 23:17:30|16703.18|16583.18|16705.24|16585.24|16705.24|16585.24|16703.18|16583.18|10
1641943060000|2022-01-11 23:17:40|16706.12|16586.12|16707.99|16587.99|16707.99|16587.99|16706.12|16586.12|10
1641943070000|2022-01-11 23:17:50|16707.85|16587.85|16708.2|16588.2|16708.2|16588.2|16707.62|16587.62|10
1641943080000|2022-01-11 23:18:00|16708.43|16588.43|16710.4|16590.4|16710.4|16590.4|16708.06|16588.06|10
1641943090000|2022-01-11 23:18:10|16710.89|16590.89|16709.74|16589.74|16711.2|16591.2|16709.67|16589.67|9
1641943100000|2022-01-11 23:18:20|16709.67|16589.67|16707.23|16587.23|16709.67|16589.67|16707.23|16587.23|10
1641943110000|2022-01-11 23:18:30|16706.07|16586.07|16705.54|16585.54|16706.07|16586.07|16705.25|16585.25|8
1641943120000|2022-01-11 23:18:40|16703.99|16583.99|16703.22|16583.22|16704.05|16584.05|16703.22|16583.22|10
1641943130000|2022-01-11 23:18:50|16703.48|16583.48|16703.37|16583.37|16703.53|16583.53|16702.99|16582.99|8
1641943140000|2022-01-11 23:19:00|16703.26|16583.26|16703.92|16583.92|16703.92|16583.92|16703.21|16583.21|9
1641943150000|2022-01-11 23:19:10|16703.89|16583.89|16704.63|16584.63|16704.63|16584.63|16703.89|16583.89|8
1641943160000|2022-01-11 23:19:20|16704.67|16584.67|16705.91|16585.91|16705.91|16585.91|16704.67|16584.67|9
1641943170000|2022-01-11 23:19:30|16705.79|16585.79|16706.15|16586.15|16706.44|16586.44|16705.79|16585.79|10
1641943180000|2022-01-11 23:19:40|16706.17|16586.17|16709.38|16589.38|16709.38|16589.38|16706.17|16586.17|10
1641943190000|2022-01-11 23:19:50|16709.29|16589.29|16709.18|16589.18|16709.52|16589.52|16709.11|16589.11|9
1641943200000|2022-01-11 23:20:00|16709.22|16589.22|16711.08|16591.08|16711.08|16591.08|16709.22|16589.22|9
1641943210000|2022-01-11 23:20:10|16711.47|16591.47|16713.4|16593.4|16713.86|16593.86|16711.47|16591.47|10
1641943220000|2022-01-11 23:20:20|16713.59|16593.59|16711.81|16591.81|16713.71|16593.71|16711.81|16591.81|9
1641943230000|2022-01-11 23:20:30|16711.11|16591.11|16707.35|16587.35|16711.17|16591.17|16707.35|16587.35|9
1641943240000|2022-01-11 23:20:40|16706.68|16586.68|16702.66|16582.66|16706.68|16586.68|16702.66|16582.66|10
1641943250000|2022-01-11 23:20:50|16702.31|16582.31|16700.36|16580.36|16702.31|16582.31|16700.27|16580.27|10
1641943260000|2022-01-11 23:21:00|16700.41|16580.41|16700.7|16580.7|16700.78|16580.78|16700.41|16580.41|10
1641943270000|2022-01-11 23:21:10|16700.82|16580.82|16701.53|16581.53|16702.16|16582.16|16700.82|16580.82|9
1641943280000|2022-01-11 23:21:20|16701.21|16581.21|16700.15|16580.15|16701.39|16581.39|16700.15|16580.15|10
1641943290000|2022-01-11 23:21:30|16700.54|16580.54|16696.12|16576.12|16700.54|16580.54|16696.12|16576.12|9
1641943300000|2022-01-11 23:21:40|16695.42|16575.42|16696.72|16576.72|16696.72|16576.72|16695.42|16575.42|8
1641943310000|2022-01-11 23:21:50|16697.1|16577.1|16697.39|16577.39|16697.4|16577.4|16696.97|16576.97|9
1641943320000|2022-01-11 23:22:00|16697.25|16577.25|16697.29|16577.29|16698.11|16578.11|16697.25|16577.25|10
1641943330000|2022-01-11 23:22:10|16697.33|16577.33|16698.21|16578.21|16698.21|16578.21|16697.25|16577.25|10
1641943340000|2022-01-11 23:22:20|16698.35|16578.35|16698.44|16578.44|16698.78|16578.78|16698.34|16578.34|9
1641943350000|2022-01-11 23:22:30|16698.5|16578.5|16697.83|16577.83|16698.5|16578.5|16697.24|16577.24|10
1641943360000|2022-01-11 23:22:40|16697.3|16577.3|16697.67|16577.67|16697.82|16577.82|16697.3|16577.3|10
1641943370000|2022-01-11 23:22:50|16697.56|16577.56|16697.6|16577.6|16697.96|16577.96|16697.47|16577.47|8
1641943380000|2022-01-11 23:23:00|16697.34|16577.34|16695.92|16575.92|16697.34|16577.34|16695.92|16575.92|9
1641943390000|2022-01-11 23:23:10|16695.78|16575.78|16694.48|16574.48|16695.78|16575.78|16693.73|16573.73|10
1641943400000|2022-01-11 23:23:20|16693.39|16573.39|16691.69|16571.69|16693.78|16573.78|16691.69|16571.69|10
1641943410000|2022-01-11 23:23:30|16691.67|16571.67|16692.33|16572.33|16692.69|16572.69|16691.63|16571.63|9
1641943420000|2022-01-11 23:23:40|16692.32|16572.32|16692.89|16572.89|16692.89|16572.89|16692.21|16572.21|7
1641943430000|2022-01-11 23:23:50|16692.72|16572.72|16693.32|16573.32|16693.56|16573.56|16692.72|16572.72|9
1641943440000|2022-01-11 23:24:00|16693.23|16573.23|16693.82|16573.82|16693.82|16573.82|16693.23|16573.23|9
1641943450000|2022-01-11 23:24:10|16693.93|16573.93|16694.5|16574.5|16694.71|16574.71|16693.61|16573.61|10
1641943460000|2022-01-11 23:24:20|16695.06|16575.06|16694.9|16574.9|16695.06|16575.06|16694.64|16574.64|10
1641943470000|2022-01-11 23:24:30|16695.16|16575.16|16694.33|16574.33|16695.16|16575.16|16694.33|16574.33|9
1641943480000|2022-01-11 23:24:40|16694.24|16574.24|16694|16574|16694.8|16574.8|16693.91|16573.91|10
1641943490000|2022-01-11 23:24:50|16693.85|16573.85|16693.48|16573.48|16694.16|16574.16|16693.48|16573.48|10
1641943500000|2022-01-11 23:25:00|16693.59|16573.59|16693.56|16573.56|16693.9|16573.9|16693.25|16573.25|8
1641943510000|2022-01-11 23:25:10|16693.34|16573.34|16692.8|16572.8|16693.44|16573.44|16692.5|16572.5|9
1641943520000|2022-01-11 23:25:20|16692.25|16572.25|16692.41|16572.41|16692.88|16572.88|16691.68|16571.68|10
1641943530000|2022-01-11 23:25:30|16693.34|16573.34|16695.21|16575.21|16695.21|16575.21|16693.34|16573.34|10
1641943540000|2022-01-11 23:25:40|16695.58|16575.58|16695.33|16575.33|16695.61|16575.61|16694.86|16574.86|10
1641943550000|2022-01-11 23:25:50|16695.65|16575.65|16699|16579|16699.23|16579.23|16695.65|16575.65|9
1641943560000|2022-01-11 23:26:00|16698.84|16578.84|16701.04|16581.04|16701.04|16581.04|16698.79|16578.79|10
1641943570000|2022-01-11 23:26:10|16701.06|16581.06|16708.21|16588.21|16708.25|16588.25|16701.06|16581.06|10
1641943580000|2022-01-11 23:26:20|16708.12|16588.12|16708.17|16588.17|16709.05|16589.05|16707.8|16587.8|9
1641943590000|2022-01-11 23:26:30|16708.2|16588.2|16709.38|16589.38|16709.83|16589.83|16708.2|16588.2|9
1641943600000|2022-01-11 23:26:40|16709.33|16589.33|16711.49|16591.49|16711.49|16591.49|16709.25|16589.25|9
1641943610000|2022-01-11 23:26:50|16711.58|16591.58|16715.15|16595.15|16715.15|16595.15|16711.58|16591.58|10
1641943620000|2022-01-11 23:27:00|16715.65|16595.65|16717.37|16597.37|16717.54|16597.54|16715.65|16595.65|10
1641943630000|2022-01-11 23:27:10|16717.26|16597.26|16716.56|16596.56|16717.49|16597.49|16716.36|16596.36|10
1641943640000|2022-01-11 23:27:20|16716.52|16596.52|16715.99|16595.99|16716.52|16596.52|16715.56|16595.56|9
1641943650000|2022-01-11 23:27:30|16716.23|16596.23|16715.22|16595.22|16716.23|16596.23|16715.22|16595.22|8
1641943660000|2022-01-11 23:27:40|16715.14|16595.14|16717.24|16597.24|16717.24|16597.24|16715.03|16595.03|10
1641943670000|2022-01-11 23:27:50|16717.09|16597.09|16719.62|16599.62|16719.77|16599.77|16717.09|16597.09|10
1641943680000|2022-01-11 23:28:00|16719.75|16599.75|16722.96|16602.96|16722.96|16602.96|16719.75|16599.75|9
1641943690000|2022-01-11 23:28:10|16723.01|16603.01|16725.08|16605.08|16725.13|16605.13|16722.72|16602.72|9
1641943700000|2022-01-11 23:28:20|16725.67|16605.67|16726.78|16606.78|16726.82|16606.82|16725.67|16605.67|10
1641943710000|2022-01-11 23:28:30|16726.55|16606.55|16725.45|16605.45|16726.55|16606.55|16725.45|16605.45|10
1641943720000|2022-01-11 23:28:40|16725.15|16605.15|16725.31|16605.31|16725.31|16605.31|16724.57|16604.57|10
1641943730000|2022-01-11 23:28:50|16724.88|16604.88|16724.99|16604.99|16725.11|16605.11|16724.72|16604.72|10
1641943740000|2022-01-11 23:29:00|16725.17|16605.17|16724.36|16604.36|16725.33|16605.33|16724.36|16604.36|10
1641943750000|2022-01-11 23:29:10|16723.45|16603.45|16722.55|16602.55|16723.45|16603.45|16722.38|16602.38|10
1641943760000|2022-01-11 23:29:20|16722.59|16602.59|16722.7|16602.7|16722.7|16602.7|16721.5|16601.5|10
1641943770000|2022-01-11 23:29:30|16722.85|16602.85|16723.52|16603.52|16723.6|16603.6|16722.85|16602.85|10
1641943780000|2022-01-11 23:29:40|16723.36|16603.36|16724.89|16604.89|16725.14|16605.14|16723.36|16603.36|10
1641943790000|2022-01-11 23:29:50|16724.77|16604.77|16723.45|16603.45|16724.77|16604.77|16723.45|16603.45|8
1641943800000|2022-01-11 23:30:00|16723.33|16603.33|16723.52|16603.52|16723.8|16603.8|16723.33|16603.33|9
1641943810000|2022-01-11 23:30:10|16723.46|16603.46|16724.5|16604.5|16724.51|16604.51|16723.41|16603.41|9
1641943820000|2022-01-11 23:30:20|16724.45|16604.45|16724.84|16604.84|16724.84|16604.84|16723.97|16603.97|9
1641943830000|2022-01-11 23:30:30|16724.78|16604.78|16725.1|16605.1|16725.1|16605.1|16724.78|16604.78|7
1641943840000|2022-01-11 23:30:40|16725.04|16605.04|16723.42|16603.42|16725.22|16605.22|16723.42|16603.42|10
1641943850000|2022-01-11 23:30:50|16723.14|16603.14|16721.28|16601.28|16723.14|16603.14|16721.28|16601.28|9
1641943860000|2022-01-11 23:31:00|16721.18|16601.18|16721.11|16601.11|16721.7|16601.7|16721.06|16601.06|10
1641943870000|2022-01-11 23:31:10|16720.9|16600.9|16719.72|16599.72|16720.9|16600.9|16719.67|16599.67|9
1641943880000|2022-01-11 23:31:20|16719.17|16599.17|16715.23|16595.23|16719.17|16599.17|16715.04|16595.04|10
1641943890000|2022-01-11 23:31:30|16714.52|16594.52|16706.28|16586.28|16714.52|16594.52|16706.28|16586.28|10
1641943900000|2022-01-11 23:31:40|16705.62|16585.62|16705.28|16585.28|16705.62|16585.62|16704.91|16584.91|10
1641943910000|2022-01-11 23:31:50|16704.1|16584.1|16702.35|16582.35|16704.1|16584.1|16702.35|16582.35|10
1641943920000|2022-01-11 23:32:00|16702.29|16582.29|16701.85|16581.85|16702.29|16582.29|16700.87|16580.87|10
1641943930000|2022-01-11 23:32:10|16702.43|16582.43|16700.06|16580.06|16702.57|16582.57|16700.06|16580.06|10
1641943940000|2022-01-11 23:32:20|16699.86|16579.86|16697.8|16577.8|16699.86|16579.86|16697.8|16577.8|10
1641943950000|2022-01-11 23:32:30|16697.76|16577.76|16695.49|16575.49|16697.76|16577.76|16695.49|16575.49|10
1641943960000|2022-01-11 23:32:40|16695.44|16575.44|16694.76|16574.76|16695.44|16575.44|16694.54|16574.54|9
1641943970000|2022-01-11 23:32:50|16694.66|16574.66|16692.97|16572.97|16694.95|16574.95|16692.97|16572.97|9
1641943980000|2022-01-11 23:33:00|16692.8|16572.8|16691.52|16571.52|16693.01|16573.01|16691.26|16571.26|10
1641943990000|2022-01-11 23:33:10|16691.99|16571.99|16691.9|16571.9|16691.99|16571.99|16691.67|16571.67|6
1641944440000|2022-01-11 23:40:40|16734.71|16614.71|16732.6|16612.6|16734.78|16614.78|16732.59|16612.59|9
1641944450000|2022-01-11 23:40:50|16732.71|16612.71|16730.9|16610.9|16732.71|16612.71|16730.9|16610.9|9
1641944460000|2022-01-11 23:41:00|16730.82|16610.82|16729.5|16609.5|16730.82|16610.82|16728.55|16608.55|10
1641944470000|2022-01-11 23:41:10|16729.8|16609.8|16729.07|16609.07|16729.8|16609.8|16727.61|16607.61|10
1641944480000|2022-01-11 23:41:20|16729.24|16609.24|16728.5|16608.5|16729.3|16609.3|16728.5|16608.5|10
1641944490000|2022-01-11 23:41:30|16728.38|16608.38|16728.51|16608.51|16728.51|16608.51|16727.92|16607.92|10
1641944500000|2022-01-11 23:41:40|16728.35|16608.35|16726.88|16606.88|16728.35|16608.35|16726.88|16606.88|9
1641944510000|2022-01-11 23:41:50|16726.89|16606.89|16719.89|16599.89|16726.89|16606.89|16719.89|16599.89|10
1641944520000|2022-01-11 23:42:00|16719.49|16599.49|16720.03|16600.03|16720.26|16600.26|16719.48|16599.48|10
1641944530000|2022-01-11 23:42:10|16720.33|16600.33|16720.07|16600.07|16720.34|16600.34|16720.07|16600.07|10
1641944540000|2022-01-11 23:42:20|16719.48|16599.48|16720.58|16600.58|16720.81|16600.81|16719.48|16599.48|10
1641944550000|2022-01-11 23:42:30|16720.67|16600.67|16719.96|16599.96|16720.67|16600.67|16719.58|16599.58|10
1641944560000|2022-01-11 23:42:40|16719.93|16599.93|16718.53|16598.53|16719.93|16599.93|16718.53|16598.53|9
1641944570000|2022-01-11 23:42:50|16718.37|16598.37|16718.05|16598.05|16718.89|16598.89|16718.05|16598.05|9
1641944580000|2022-01-11 23:43:00|16718.38|16598.38|16719.29|16599.29|16719.29|16599.29|16718.01|16598.01|10
1641944590000|2022-01-11 23:43:10|16719.71|16599.71|16719.97|16599.97|16720.68|16600.68|16719.71|16599.71|10
1641944600000|2022-01-11 23:43:20|16719.75|16599.75|16720.52|16600.52|16720.52|16600.52|16719.58|16599.58|10
1641944610000|2022-01-11 23:43:30|16720.56|16600.56|16721.63|16601.63|16721.63|16601.63|16720.29|16600.29|10
1641944620000|2022-01-11 23:43:40|16721.46|16601.46|16724.19|16604.19|16724.19|16604.19|16721.46|16601.46|9
1641944630000|2022-01-11 23:43:50|16724.43|16604.43|16726.59|16606.59|16726.59|16606.59|16724.25|16604.25|10
1641944640000|2022-01-11 23:44:00|16727.04|16607.04|16728.49|16608.49|16728.49|16608.49|16726.81|16606.81|10
1641944650000|2022-01-11 23:44:10|16728.38|16608.38|16729.74|16609.74|16729.74|16609.74|16728.38|16608.38|10
1641944660000|2022-01-11 23:44:20|16729.65|16609.65|16731.91|16611.91|16732.05|16612.05|16729.65|16609.65|10
1641944670000|2022-01-11 23:44:30|16731.8|16611.8|16731.89|16611.89|16732.01|16612.01|16731.59|16611.59|10
1641944680000|2022-01-11 23:44:40|16731.81|16611.81|16731.86|16611.86|16732.13|16612.13|16731.76|16611.76|10
1641944690000|2022-01-11 23:44:50|16732.25|16612.25|16731.32|16611.32|16732.48|16612.48|16731.12|16611.12|9
1641944700000|2022-01-11 23:45:00|16731.1|16611.1|16731.56|16611.56|16731.56|16611.56|16729.65|16609.65|10
1641944710000|2022-01-11 23:45:10|16731.51|16611.51|16736.78|16616.78|16736.78|16616.78|16731.51|16611.51|10
1641944720000|2022-01-11 23:45:20|16737.6|16617.6|16739.22|16619.22|16739.29|16619.29|16737.6|16617.6|10
1641944730000|2022-01-11 23:45:30|16739.23|16619.23|16739.22|16619.22|16739.23|16619.23|16738.61|16618.61|9
1641944740000|2022-01-11 23:45:40|16739.2|16619.2|16739.82|16619.82|16739.82|16619.82|16739.2|16619.2|9
1641944750000|2022-01-11 23:45:50|16739.95|16619.95|16739.66|16619.66|16739.95|16619.95|16739.64|16619.64|9
1641944760000|2022-01-11 23:46:00|16739.1|16619.1|16739.91|16619.91|16739.91|16619.91|16738.84|16618.84|9
1641944770000|2022-01-11 23:46:10|16740.11|16620.11|16738.66|16618.66|16740.57|16620.57|16738.66|16618.66|10
1641944780000|2022-01-11 23:46:20|16738.52|16618.52|16737.36|16617.36|16738.93|16618.93|16737.36|16617.36|10
1641944790000|2022-01-11 23:46:30|16736.98|16616.98|16733.9|16613.9|16737.13|16617.13|16733.9|16613.9|9
1641944800000|2022-01-11 23:46:40|16733.52|16613.52|16732.21|16612.21|16733.52|16613.52|16732.21|16612.21|9
1641944810000|2022-01-11 23:46:50|16732.04|16612.04|16731.18|16611.18|16732.04|16612.04|16730.98|16610.98|9
1641944820000|2022-01-11 23:47:00|16730.87|16610.87|16731.52|16611.52|16731.52|16611.52|16730.35|16610.35|10
1641944830000|2022-01-11 23:47:10|16731.2|16611.2|16727.97|16607.97|16731.2|16611.2|16727.97|16607.97|10
1641944840000|2022-01-11 23:47:20|16726.96|16606.96|16726.02|16606.02|16726.96|16606.96|16726.02|16606.02|9
1641944850000|2022-01-11 23:47:30|16725.95|16605.95|16725.69|16605.69|16726.1|16606.1|16725.59|16605.59|9
1641944860000|2022-01-11 23:47:40|16725.09|16605.09|16721.99|16601.99|16725.09|16605.09|16721.99|16601.99|10
1641944870000|2022-01-11 23:47:50|16721.86|16601.86|16719.59|16599.59|16721.86|16601.86|16719.59|16599.59|10
1641944880000|2022-01-11 23:48:00|16718.56|16598.56|16716.44|16596.44|16718.56|16598.56|16716.44|16596.44|10
1641944890000|2022-01-11 23:48:10|16715.98|16595.98|16715.46|16595.46|16716.29|16596.29|16715.44|16595.44|10
1641944900000|2022-01-11 23:48:20|16715.65|16595.65|16714.72|16594.72|16715.65|16595.65|16714.7|16594.7|10
1641944910000|2022-01-11 23:48:30|16714.46|16594.46|16713.36|16593.36|16714.75|16594.75|16713.36|16593.36|10
1641944920000|2022-01-11 23:48:40|16713.32|16593.32|16713.34|16593.34|16713.95|16593.95|16713.19|16593.19|10
1641944930000|2022-01-11 23:48:50|16712.73|16592.73|16711.59|16591.59|16713.01|16593.01|16711.59|16591.59|10
1641944940000|2022-01-11 23:49:00|16711.71|16591.71|16710.66|16590.66|16711.71|16591.71|16710.66|16590.66|10
1641944950000|2022-01-11 23:49:10|16710.61|16590.61|16711.35|16591.35|16711.35|16591.35|16710.37|16590.37|10
1641944960000|2022-01-11 23:49:20|16711.79|16591.79|16711.78|16591.78|16712.42|16592.42|16711.43|16591.43|10
1641944970000|2022-01-11 23:49:30|16712.1|16592.1|16713.03|16593.03|16713.03|16593.03|16711.9|16591.9|9
1641944980000|2022-01-11 23:49:40|16713.65|16593.65|16714.19|16594.19|16714.48|16594.48|16713.65|16593.65|9
1641944990000|2022-01-11 23:49:50|16714.2|16594.2|16714.94|16594.94|16714.94|16594.94|16714.06|16594.06|10
1641945000000|2022-01-11 23:50:00|16715.19|16595.19|16715.79|16595.79|16716.64|16596.64|16715.19|16595.19|10
1641945010000|2022-01-11 23:50:10|16715.7|16595.7|16710.39|16590.39|16716.32|16596.32|16710.39|16590.39|10
1641945020000|2022-01-11 23:50:20|16710.91|16590.91|16707.16|16587.16|16710.91|16590.91|16707.16|16587.16|10
1641945030000|2022-01-11 23:50:30|16707.14|16587.14|16706.51|16586.51|16707.17|16587.17|16706.16|16586.16|9
1641945040000|2022-01-11 23:50:40|16706.06|16586.06|16702.82|16582.82|16706.06|16586.06|16702.62|16582.62|10
1641945050000|2022-01-11 23:50:50|16702.99|16582.99|16701.88|16581.88|16703.06|16583.06|16701.88|16581.88|10
1641945060000|2022-01-11 23:51:00|16702.2|16582.2|16701.3|16581.3|16702.36|16582.36|16700.9|16580.9|10
1641945070000|2022-01-11 23:51:10|16700.93|16580.93|16700.9|16580.9|16700.99|16580.99|16700.38|16580.38|9
1641945080000|2022-01-11 23:51:20|16700.85|16580.85|16699.77|16579.77|16700.85|16580.85|16699.77|16579.77|10
1641945090000|2022-01-11 23:51:30|16699.76|16579.76|16699.38|16579.38|16699.88|16579.88|16699.08|16579.08|10
1641945100000|2022-01-11 23:51:40|16699.3|16579.3|16698.1|16578.1|16699.3|16579.3|16698.1|16578.1|10
1641945110000|2022-01-11 23:51:50|16698.05|16578.05|16693.22|16573.22|16698.16|16578.16|16693.18|16573.18|10
1641945120000|2022-01-11 23:52:00|16692.02|16572.02|16688.35|16568.35|16692.02|16572.02|16688.04|16568.04|10
1641945130000|2022-01-11 23:52:10|16688.28|16568.28|16687.46|16567.46|16688.28|16568.28|16687.31|16567.31|10
1641945140000|2022-01-11 23:52:20|16687.42|16567.42|16687.34|16567.34|16687.92|16567.92|16687.31|16567.31|10
1641945150000|2022-01-11 23:52:30|16687.06|16567.06|16679.7|16559.7|16687.44|16567.44|16679.7|16559.7|9
1641945160000|2022-01-11 23:52:40|16678.15|16558.15|16677.21|16557.21|16678.15|16558.15|16677.12|16557.12|10
1641945170000|2022-01-11 23:52:50|16676.62|16556.62|16678.26|16558.26|16678.26|16558.26|16676.46|16556.46|10
1641945180000|2022-01-11 23:53:00|16678.33|16558.33|16680.37|16560.37|16680.57|16560.57|16678.33|16558.33|10
1641945190000|2022-01-11 23:53:10|16680.86|16560.86|16680.35|16560.35|16681.64|16561.64|16680.35|16560.35|10
1641945200000|2022-01-11 23:53:20|16680.78|16560.78|16680.34|16560.34|16680.78|16560.78|16679.74|16559.74|10
1641945210000|2022-01-11 23:53:30|16680.17|16560.17|16681.32|16561.32|16681.32|16561.32|16679.95|16559.95|9
1641945220000|2022-01-11 23:53:40|16681.08|16561.08|16681.3|16561.3|16681.3|16561.3|16680.89|16560.89|10
1641945230000|2022-01-11 23:53:50|16681.78|16561.78|16679.49|16559.49|16681.78|16561.78|16679.49|16559.49|10
1641945240000|2022-01-11 23:54:00|16678.67|16558.67|16679.36|16559.36|16679.43|16559.43|16678.07|16558.07|10
1641945250000|2022-01-11 23:54:10|16679.41|16559.41|16681.39|16561.39|16681.39|16561.39|16679.41|16559.41|9
1641945260000|2022-01-11 23:54:20|16681.5|16561.5|16682.15|16562.15|16682.16|16562.16|16680.88|16560.88|10
1641945270000|2022-01-11 23:54:30|16681.85|16561.85|16684.43|16564.43|16684.43|16564.43|16681.85|16561.85|10
1641945280000|2022-01-11 23:54:40|16684.95|16564.95|16686.73|16566.73|16686.9|16566.9|16684.95|16564.95|10
1641945290000|2022-01-11 23:54:50|16686.62|16566.62|16688.13|16568.13|16688.43|16568.43|16686.62|16566.62|9
1641945300000|2022-01-11 23:55:00|16688.3|16568.3|16690.34|16570.34|16690.34|16570.34|16687.94|16567.94|10
1641945310000|2022-01-11 23:55:10|16690.26|16570.26|16693.18|16573.18|16693.18|16573.18|16690.26|16570.26|10
1641945320000|2022-01-11 23:55:20|16692.71|16572.71|16692.99|16572.99|16693.42|16573.42|16692.71|16572.71|10
1641945330000|2022-01-11 23:55:30|16693.27|16573.27|16692.6|16572.6|16694.27|16574.27|16692.6|16572.6|8
1641945340000|2022-01-11 23:55:40|16692.65|16572.65|16690.72|16570.72|16692.65|16572.65|16690.7|16570.7|9
1641945350000|2022-01-11 23:55:50|16690.29|16570.29|16689.22|16569.22|16690.37|16570.37|16689.11|16569.11|10
1641945360000|2022-01-11 23:56:00|16689.02|16569.02|16690.39|16570.39|16690.53|16570.53|16689.02|16569.02|9
1641945370000|2022-01-11 23:56:10|16690|16570|16689.26|16569.26|16690|16570|16689.26|16569.26|9
1641945380000|2022-01-11 23:56:20|16689.46|16569.46|16689.11|16569.11|16689.46|16569.46|16688.61|16568.61|9
1641945390000|2022-01-11 23:56:30|16689.19|16569.19|16692.39|16572.39|16692.39|16572.39|16689.19|16569.19|10
1641945400000|2022-01-11 23:56:40|16692.11|16572.11|16692.9|16572.9|16693.11|16573.11|16692.11|16572.11|10
1641945410000|2022-01-11 23:56:50|16693.27|16573.27|16694.42|16574.42|16694.5|16574.5|16693.23|16573.23|8
1641945420000|2022-01-11 23:57:00|16694.56|16574.56|16697.08|16577.08|16697.08|16577.08|16694.52|16574.52|10
1641945430000|2022-01-11 23:57:10|16697.14|16577.14|16698.18|16578.18|16698.59|16578.59|16697.14|16577.14|8
1641945440000|2022-01-11 23:57:20|16698.19|16578.19|16697.52|16577.52|16698.19|16578.19|16697.26|16577.26|10
1641945450000|2022-01-11 23:57:30|16697.4|16577.4|16697.29|16577.29|16698.29|16578.29|16697.29|16577.29|10
1641945460000|2022-01-11 23:57:40|16697.03|16577.03|16696.06|16576.06|16697.06|16577.06|16696.06|16576.06|10
1641945470000|2022-01-11 23:57:50|16696.22|16576.22|16697.42|16577.42|16697.52|16577.52|16696.11|16576.11|10
1641945480000|2022-01-11 23:58:00|16697.72|16577.72|16698.25|16578.25|16698.45|16578.45|16697.69|16577.69|9
1641945490000|2022-01-11 23:58:10|16698.96|16578.96|16699.47|16579.47|16699.47|16579.47|16698.96|16578.96|10
1641945500000|2022-01-11 23:58:20|16699.26|16579.26|16700.05|16580.05|16700.28|16580.28|16699.26|16579.26|10
1641945510000|2022-01-11 23:58:30|16700|16580|16701.07|16581.07|16701.45|16581.45|16700|16580|10
1641945520000|2022-01-11 23:58:40|16701.25|16581.25|16706.02|16586.02|16706.02|16586.02|16701.25|16581.25|10
1641945530000|2022-01-11 23:58:50|16706.61|16586.61|16709.77|16589.77|16709.77|16589.77|16706.61|16586.61|9
1641945540000|2022-01-11 23:59:00|16709.58|16589.58|16709.72|16589.72|16710.02|16590.02|16709.57|16589.57|9
1641945550000|2022-01-11 23:59:10|16709.92|16589.92|16709.2|16589.2|16711.57|16591.57|16709.2|16589.2|9
1641945560000|2022-01-11 23:59:20|16708.81|16588.81|16707.04|16587.04|16708.81|16588.81|16706.68|16586.68|10
1641945570000|2022-01-11 23:59:30|16707.06|16587.06|16707|16587|16707.27|16587.27|16706.49|16586.49|9
1641945580000|2022-01-11 23:59:40|16706.98|16586.98|16705.91|16585.91|16706.98|16586.98|16705.51|16585.51|10
1641945590000|2022-01-11 23:59:50|16705.81|16585.81|16707.21|16587.21|16707.28|16587.28|16705.81|16585.81|10
1641945600000|2022-01-12 00:00:00|16707.09|16587.09|16707.63|16587.63|16707.7|16587.7|16707.08|16587.08|10
1641945610000|2022-01-12 00:00:10|16707.72|16587.72|16709.49|16589.49|16709.49|16589.49|16707.72|16587.72|9
1641945620000|2022-01-12 00:00:20|16709.33|16589.33|16706.24|16586.24|16709.51|16589.51|16706.21|16586.21|10
1641945630000|2022-01-12 00:00:30|16705.76|16585.76|16705.85|16585.85|16705.85|16585.85|16704.8|16584.8|9
1641945640000|2022-01-12 00:00:40|16705.68|16585.68|16708.91|16588.91|16708.91|16588.91|16705.68|16585.68|10
1641945650000|2022-01-12 00:00:50|16709.34|16589.34|16710.96|16590.96|16711.15|16591.15|16709.04|16589.04|10
1641945660000|2022-01-12 00:01:00|16710.99|16590.99|16713.05|16593.05|16713.11|16593.11|16710.99|16590.99|10
1641945670000|2022-01-12 00:01:10|16712.97|16592.97|16716.93|16596.93|16716.93|16596.93|16712.97|16592.97|10
1641945680000|2022-01-12 00:01:20|16716.72|16596.72|16716.8|16596.8|16717.56|16597.56|16716.58|16596.58|10
1641945690000|2022-01-12 00:01:30|16717.28|16597.28|16722.05|16602.05|16722.05|16602.05|16717.28|16597.28|10
1641945700000|2022-01-12 00:01:40|16722.62|16602.62|16727.19|16607.19|16727.19|16607.19|16722.62|16602.62|9
1641945710000|2022-01-12 00:01:50|16727.38|16607.38|16731|16611|16731.15|16611.15|16727.38|16607.38|10
1641945720000|2022-01-12 00:02:00|16731.6|16611.6|16734.31|16614.31|16734.31|16614.31|16731.56|16611.56|10
1641945730000|2022-01-12 00:02:10|16734.15|16614.15|16739.07|16619.07|16739.07|16619.07|16734.15|16614.15|9
1641945740000|2022-01-12 00:02:20|16739.54|16619.54|16744.6|16624.6|16745.36|16625.36|16739.54|16619.54|9
1641945750000|2022-01-12 00:02:30|16743.63|16623.63|16745.42|16625.42|16745.42|16625.42|16743.27|16623.27|10
1641945760000|2022-01-12 00:02:40|16745.84|16625.84|16749.17|16629.17|16749.17|16629.17|16745.84|16625.84|10
1641945770000|2022-01-12 00:02:50|16751.62|16631.62|16754.5|16634.5|16755.75|16635.75|16751.62|16631.62|10
1641945780000|2022-01-12 00:03:00|16754.82|16634.82|16756.28|16636.28|16756.51|16636.51|16754.82|16634.82|10
1641945790000|2022-01-12 00:03:10|16757.3|16637.3|16760.44|16640.44|16760.44|16640.44|16757.3|16637.3|10
1641945800000|2022-01-12 00:03:20|16761.56|16641.56|16761.97|16641.97|16762.11|16642.11|16760.93|16640.93|9
1641945810000|2022-01-12 00:03:30|16763.37|16643.37|16764.03|16644.03|16764.49|16644.49|16762.98|16642.98|10
1641945820000|2022-01-12 00:03:40|16763.77|16643.77|16762.48|16642.48|16763.77|16643.77|16762.41|16642.41|10
1641945830000|2022-01-12 00:03:50|16762.18|16642.18|16762.24|16642.24|16762.3|16642.3|16761.89|16641.89|10
1641945840000|2022-01-12 00:04:00|16762.09|16642.09|16763.64|16643.64|16763.64|16643.64|16762.09|16642.09|10
1641945850000|2022-01-12 00:04:10|16764.13|16644.13|16765.48|16645.48|16766.23|16646.23|16764.13|16644.13|10
1641945860000|2022-01-12 00:04:20|16766.19|16646.19|16772.16|16652.16|16772.16|16652.16|16766.19|16646.19|10
1641945870000|2022-01-12 00:04:30|16773.21|16653.21|16775.19|16655.19|16775.75|16655.75|16772.88|16652.88|10
1641945880000|2022-01-12 00:04:40|16776.4|16656.4|16781.79|16661.79|16782.15|16662.15|16776.4|16656.4|10
1641945890000|2022-01-12 00:04:50|16782.18|16662.18|16782.09|16662.09|16782.76|16662.76|16781.79|16661.79|10
1641945900000|2022-01-12 00:05:00|16781.94|16661.94|16782.64|16662.64|16782.64|16662.64|16780.89|16660.89|9
1641945910000|2022-01-12 00:05:10|16782.74|16662.74|16783.84|16663.84|16784.09|16664.09|16782.74|16662.74|9
1641945920000|2022-01-12 00:05:20|16783.97|16663.97|16787.93|16667.93|16787.93|16667.93|16783.65|16663.65|10
1641945930000|2022-01-12 00:05:30|16788.14|16668.14|16787.61|16667.61|16788.14|16668.14|16786.77|16666.77|10
1641945940000|2022-01-12 00:05:40|16787.54|16667.54|16789.13|16669.13|16789.49|16669.49|16787.54|16667.54|10
1641945950000|2022-01-12 00:05:50|16789.91|16669.91|16790.87|16670.87|16793.95|16673.95|16789.81|16669.81|10
1641945960000|2022-01-12 00:06:00|16790.86|16670.86|16786.17|16666.17|16790.86|16670.86|16786.17|16666.17|10
1641945970000|2022-01-12 00:06:10|16785.47|16665.47|16783.19|16663.19|16785.47|16665.47|16783.19|16663.19|10
1641945980000|2022-01-12 00:06:20|16782.87|16662.87|16781.04|16661.04|16783.29|16663.29|16780.89|16660.89|10
1641945990000|2022-01-12 00:06:30|16780.84|16660.84|16779.15|16659.15|16780.84|16660.84|16778.51|16658.51|10
1641946000000|2022-01-12 00:06:40|16778.99|16658.99|16774.29|16654.29|16778.99|16658.99|16773.11|16653.11|10
1641946010000|2022-01-12 00:06:50|16773.7|16653.7|16773.4|16653.4|16774.86|16654.86|16773.16|16653.16|10
1641946020000|2022-01-12 00:07:00|16772.55|16652.55|16772.34|16652.34|16772.95|16652.95|16771.87|16651.87|10
1641946030000|2022-01-12 00:07:10|16771.38|16651.38|16771.19|16651.19|16772.07|16652.07|16771.07|16651.07|10
1641946040000|2022-01-12 00:07:20|16771.18|16651.18|16770.33|16650.33|16771.18|16651.18|16769.92|16649.92|10
1641946050000|2022-01-12 00:07:30|16770.32|16650.32|16764.47|16644.47|16770.32|16650.32|16764.47|16644.47|10
1641946060000|2022-01-12 00:07:40|16763.61|16643.61|16761.04|16641.04|16763.61|16643.61|16761.04|16641.04|10
1641946070000|2022-01-12 00:07:50|16761.17|16641.17|16760.26|16640.26|16761.36|16641.36|16759.81|16639.81|10
1641946080000|2022-01-12 00:08:00|16760.24|16640.24|16755.31|16635.31|16760.24|16640.24|16755.31|16635.31|10
1641946090000|2022-01-12 00:08:10|16755.07|16635.07|16757.39|16637.39|16757.39|16637.39|16755.07|16635.07|10
1641946100000|2022-01-12 00:08:20|16756.95|16636.95|16760.55|16640.55|16760.56|16640.56|16756.95|16636.95|10
1641946110000|2022-01-12 00:08:30|16761.04|16641.04|16766.41|16646.41|16766.41|16646.41|16761.04|16641.04|10
1641946120000|2022-01-12 00:08:40|16766.36|16646.36|16765.86|16645.86|16766.7|16646.7|16765.85|16645.85|10
1641946130000|2022-01-12 00:08:50|16765.77|16645.77|16765.62|16645.62|16765.82|16645.82|16764.98|16644.98|10
1641946140000|2022-01-12 00:09:00|16765.72|16645.72|16766.49|16646.49|16766.49|16646.49|16765.36|16645.36|10
1641946150000|2022-01-12 00:09:10|16766.67|16646.67|16769.46|16649.46|16769.46|16649.46|16766.67|16646.67|10
1641946160000|2022-01-12 00:09:20|16769.29|16649.29|16769.63|16649.63|16770.48|16650.48|16769.29|16649.29|10
1641946170000|2022-01-12 00:09:30|16769.31|16649.31|16770.78|16650.78|16770.82|16650.82|16769.31|16649.31|10
1641946180000|2022-01-12 00:09:40|16770.5|16650.5|16772.8|16652.8|16772.8|16652.8|16770.5|16650.5|10
1641946190000|2022-01-12 00:09:50|16774.53|16654.53|16778.85|16658.85|16778.85|16658.85|16774.53|16654.53|9
1641946200000|2022-01-12 00:10:00|16779|16659|16782.2|16662.2|16782.26|16662.26|16779|16659|10
1641946210000|2022-01-12 00:10:10|16783.6|16663.6|16786.91|16666.91|16786.91|16666.91|16783.25|16663.25|10
1641946220000|2022-01-12 00:10:20|16787.06|16667.06|16786.63|16666.63|16787.39|16667.39|16786.54|16666.54|10
1641946230000|2022-01-12 00:10:30|16787.18|16667.18|16786.95|16666.95|16787.93|16667.93|16786.53|16666.53|10
1641946240000|2022-01-12 00:10:40|16786.99|16666.99|16787.13|16667.13|16788.5|16668.5|16786.69|16666.69|10
1641946250000|2022-01-12 00:10:50|16787.09|16667.09|16784.56|16664.56|16787.09|16667.09|16784.51|16664.51|10
1641946260000|2022-01-12 00:11:00|16784.33|16664.33|16782.41|16662.41|16784.33|16664.33|16782.41|16662.41|10
1641946270000|2022-01-12 00:11:10|16782.17|16662.17|16782.19|16662.19|16782.27|16662.27|16781.76|16661.76|10
1641946280000|2022-01-12 00:11:20|16782.33|16662.33|16777.76|16657.76|16782.33|16662.33|16777.76|16657.76|10
1641946290000|2022-01-12 00:11:30|16777.49|16657.49|16776.05|16656.05|16777.49|16657.49|16776.05|16656.05|10
1641946300000|2022-01-12 00:11:40|16776.55|16656.55|16777.42|16657.42|16778.66|16658.66|16776.21|16656.21|10
1641946310000|2022-01-12 00:11:50|16777.46|16657.46|16776.6|16656.6|16777.67|16657.67|16776.6|16656.6|10
1641946320000|2022-01-12 00:12:00|16776.92|16656.92|16777.17|16657.17|16777.17|16657.17|16775.56|16655.56|10
1641946330000|2022-01-12 00:12:10|16777.06|16657.06|16777.51|16657.51|16777.58|16657.58|16776.84|16656.84|10
1641946340000|2022-01-12 00:12:20|16777.89|16657.89|16786.69|16666.69|16786.69|16666.69|16777.49|16657.49|10
1641946350000|2022-01-12 00:12:30|16787.53|16667.53|16791.62|16671.62|16792.04|16672.04|16787.53|16667.53|9
1641946360000|2022-01-12 00:12:40|16791.57|16671.57|16793.22|16673.22|16793.37|16673.37|16791.57|16671.57|10
1641946370000|2022-01-12 00:12:50|16793.47|16673.47|16793.87|16673.87|16794.16|16674.16|16793.47|16673.47|9
1641946380000|2022-01-12 00:13:00|16794.33|16674.33|16795.84|16675.84|16795.84|16675.84|16794.33|16674.33|10
1641946390000|2022-01-12 00:13:10|16795.81|16675.81|16797.61|16677.61|16797.61|16677.61|16795.22|16675.22|10
1641946400000|2022-01-12 00:13:20|16797.53|16677.53|16798.39|16678.39|16798.39|16678.39|16797.4|16677.4|9
1641946410000|2022-01-12 00:13:30|16798.08|16678.08|16804.22|16684.22|16804.36|16684.36|16798.08|16678.08|10
1641946420000|2022-01-12 00:13:40|16804.54|16684.54|16803.58|16683.58|16804.54|16684.54|16803.58|16683.58|10
1641946430000|2022-01-12 00:13:50|16803.27|16683.27|16802.53|16682.53|16803.28|16683.28|16802.19|16682.19|10
1641946440000|2022-01-12 00:14:00|16802.46|16682.46|16802.44|16682.44|16803.13|16683.13|16801.99|16681.99|10
1641946450000|2022-01-12 00:14:10|16802.45|16682.45|16805.68|16685.68|16805.68|16685.68|16802.28|16682.28|10
1641946460000|2022-01-12 00:14:20|16807.08|16687.08|16809.84|16689.84|16810.03|16690.03|16807.08|16687.08|10
1641946470000|2022-01-12 00:14:30|16810.61|16690.61|16810.01|16690.01|16810.61|16690.61|16809.75|16689.75|10
1641946480000|2022-01-12 00:14:40|16809.2|16689.2|16810.37|16690.37|16810.58|16690.58|16809.2|16689.2|10
1641946490000|2022-01-12 00:14:50|16810.8|16690.8|16810.33|16690.33|16811.29|16691.29|16810.29|16690.29|10
1641946500000|2022-01-12 00:15:00|16810.06|16690.06|16808.88|16688.88|16810.06|16690.06|16808.57|16688.57|10
1641946510000|2022-01-12 00:15:10|16809.04|16689.04|16810.2|16690.2|16810.3|16690.3|16808.92|16688.92|10
1641946520000|2022-01-12 00:15:20|16809.99|16689.99|16809.67|16689.67|16809.99|16689.99|16808.75|16688.75|10
1641946530000|2022-01-12 00:15:30|16809.81|16689.81|16811.59|16691.59|16811.59|16691.59|16809.75|16689.75|7
1641946540000|2022-01-12 00:15:40|16811.65|16691.65|16813.67|16693.67|16813.67|16693.67|16811.46|16691.46|10
1641946550000|2022-01-12 00:15:50|16813.64|16693.64|16816.77|16696.77|16817.23|16697.23|16813.59|16693.59|10
1641946560000|2022-01-12 00:16:00|16816.79|16696.79|16812.67|16692.67|16817.19|16697.19|16812.67|16692.67|10
1641946570000|2022-01-12 00:16:10|16812.42|16692.42|16808.23|16688.23|16812.42|16692.42|16808.23|16688.23|10
1641946580000|2022-01-12 00:16:20|16807.96|16687.96|16805.49|16685.49|16808.42|16688.42|16805.49|16685.49|10
1641946590000|2022-01-12 00:16:30|16804.81|16684.81|16802.36|16682.36|16804.81|16684.81|16802.33|16682.33|10
1641946600000|2022-01-12 00:16:40|16801.96|16681.96|16801.69|16681.69|16801.96|16681.96|16801.29|16681.29|10
1641946610000|2022-01-12 00:16:50|16801.23|16681.23|16801.47|16681.47|16801.47|16681.47|16800.87|16680.87|10
1641946620000|2022-01-12 00:17:00|16801.75|16681.75|16800.4|16680.4|16801.75|16681.75|16800.4|16680.4|10
1641946630000|2022-01-12 00:17:10|16800.17|16680.17|16797.43|16677.43|16800.17|16680.17|16797.34|16677.34|10
1641946640000|2022-01-12 00:17:20|16797.2|16677.2|16793.25|16673.25|16797.2|16677.2|16793.25|16673.25|10
1641946650000|2022-01-12 00:17:30|16792.81|16672.81|16792.75|16672.75|16792.94|16672.94|16792.74|16672.74|10
1641946660000|2022-01-12 00:17:40|16793.52|16673.52|16794.11|16674.11|16794.11|16674.11|16793.26|16673.26|10
1641946670000|2022-01-12 00:17:50|16794.24|16674.24|16794.51|16674.51|16795.26|16675.26|16794.24|16674.24|8
1641946680000|2022-01-12 00:18:00|16794.09|16674.09|16793|16673|16794.41|16674.41|16793|16673|10
1641946690000|2022-01-12 00:18:10|16793.09|16673.09|16789.88|16669.88|16793.09|16673.09|16789.88|16669.88|10
1641946700000|2022-01-12 00:18:20|16789.71|16669.71|16787.86|16667.86|16789.8|16669.8|16787.86|16667.86|10
1641946710000|2022-01-12 00:18:30|16787.8|16667.8|16787.14|16667.14|16788.16|16668.16|16787.04|16667.04|10
1641946720000|2022-01-12 00:18:40|16786.96|16666.96|16783.6|16663.6|16786.96|16666.96|16783.6|16663.6|10
1641946730000|2022-01-12 00:18:50|16784.43|16664.43|16784.43|16664.43|16784.67|16664.67|16784.11|16664.11|10
1641946740000|2022-01-12 00:19:00|16784.54|16664.54|16783.73|16663.73|16784.94|16664.94|16783.73|16663.73|10
1641946750000|2022-01-12 00:19:10|16782.63|16662.63|16775.24|16655.24|16782.63|16662.63|16775.24|16655.24|10
1641946760000|2022-01-12 00:19:20|16775.2|16655.2|16774.83|16654.83|16775.45|16655.45|16774.67|16654.67|10
1641946770000|2022-01-12 00:19:30|16774.49|16654.49|16769.22|16649.22|16774.49|16654.49|16768.69|16648.69|10
1641946780000|2022-01-12 00:19:40|16766.47|16646.47|16761.13|16641.13|16766.47|16646.47|16761.13|16641.13|10
1641946790000|2022-01-12 00:19:50|16760.14|16640.14|16759.79|16639.79|16760.14|16640.14|16759.13|16639.13|10
1641946800000|2022-01-12 00:20:00|16760.02|16640.02|16759.49|16639.49|16760.76|16640.76|16759.49|16639.49|10
1641946810000|2022-01-12 00:20:10|16759.76|16639.76|16759.49|16639.49|16760.56|16640.56|16759.49|16639.49|10
1641946820000|2022-01-12 00:20:20|16759.15|16639.15|16757.47|16637.47|16759.75|16639.75|16757.47|16637.47|10
1641946830000|2022-01-12 00:20:30|16756.9|16636.9|16756.39|16636.39|16756.9|16636.9|16755.7|16635.7|9
1641946840000|2022-01-12 00:20:40|16755.72|16635.72|16759.33|16639.33|16759.33|16639.33|16755.45|16635.45|10
1641946850000|2022-01-12 00:20:50|16759.36|16639.36|16762.13|16642.13|16762.13|16642.13|16759.36|16639.36|10
1641946860000|2022-01-12 00:21:00|16762.33|16642.33|16763|16643|16763|16643|16762.33|16642.33|10
1641946870000|2022-01-12 00:21:10|16762.34|16642.34|16763.46|16643.46|16763.46|16643.46|16762.34|16642.34|9
1641946880000|2022-01-12 00:21:20|16762.83|16642.83|16762.15|16642.15|16763.37|16643.37|16761.99|16641.99|10
1641946890000|2022-01-12 00:21:30|16762.64|16642.64|16763.86|16643.86|16764.01|16644.01|16762.62|16642.62|10
1641946900000|2022-01-12 00:21:40|16763.99|16643.99|16764.23|16644.23|16764.23|16644.23|16763.76|16643.76|9
1641946910000|2022-01-12 00:21:50|16764.54|16644.54|16767.16|16647.16|16767.16|16647.16|16764.54|16644.54|10
1641946920000|2022-01-12 00:22:00|16767.28|16647.28|16766.28|16646.28|16767.28|16647.28|16766.28|16646.28|8
1641946930000|2022-01-12 00:22:10|16766.45|16646.45|16764.86|16644.86|16766.45|16646.45|16764.86|16644.86|10
1641946940000|2022-01-12 00:22:20|16764.73|16644.73|16765.49|16645.49|16765.49|16645.49|16764.29|16644.29|9
1641946950000|2022-01-12 00:22:30|16765.82|16645.82|16764.22|16644.22|16765.82|16645.82|16764|16644|10
1641946960000|2022-01-12 00:22:40|16764.34|16644.34|16764.34|16644.34|16765.38|16645.38|16764.34|16644.34|10
1641946970000|2022-01-12 00:22:50|16764.52|16644.52|16760.67|16640.67|16764.96|16644.96|16760.58|16640.58|10
1641946980000|2022-01-12 00:23:00|16760.44|16640.44|16758.33|16638.33|16760.44|16640.44|16758.33|16638.33|10
1641946990000|2022-01-12 00:23:10|16757.84|16637.84|16750.06|16630.06|16757.84|16637.84|16750.06|16630.06|10
1641947000000|2022-01-12 00:23:20|16749.89|16629.89|16747.47|16627.47|16749.89|16629.89|16747.47|16627.47|10
1641947010000|2022-01-12 00:23:30|16747.5|16627.5|16740.53|16620.53|16747.5|16627.5|16739.89|16619.89|9
1641947020000|2022-01-12 00:23:40|16740.54|16620.54|16736.91|16616.91|16740.54|16620.54|16736.91|16616.91|10
1641947030000|2022-01-12 00:23:50|16736.26|16616.26|16738.19|16618.19|16738.19|16618.19|16736.26|16616.26|10
1641947040000|2022-01-12 00:24:00|16738.21|16618.21|16737.67|16617.67|16738.21|16618.21|16737.48|16617.48|9
1641947050000|2022-01-12 00:24:10|16737.58|16617.58|16737.61|16617.61|16737.76|16617.76|16736.91|16616.91|9
1641947060000|2022-01-12 00:24:20|16738.35|16618.35|16739.12|16619.12|16739.12|16619.12|16738.11|16618.11|10
1641947070000|2022-01-12 00:24:30|16739.51|16619.51|16743.36|16623.36|16743.36|16623.36|16739.51|16619.51|10
1641947080000|2022-01-12 00:24:40|16742.96|16622.96|16742.98|16622.98|16743.72|16623.72|16742.96|16622.96|9
1641947090000|2022-01-12 00:24:50|16743.05|16623.05|16742.96|16622.96|16743.54|16623.54|16742.62|16622.62|10
1641947100000|2022-01-12 00:25:00|16743.11|16623.11|16744.07|16624.07|16744.33|16624.33|16743.11|16623.11|10
1641947110000|2022-01-12 00:25:10|16744.26|16624.26|16747.04|16627.04|16747.04|16627.04|16744.26|16624.26|10
1641947120000|2022-01-12 00:25:20|16746.63|16626.63|16745.63|16625.63|16746.75|16626.75|16745.58|16625.58|10
1641947130000|2022-01-12 00:25:30|16745.48|16625.48|16745.06|16625.06|16746.1|16626.1|16745.06|16625.06|10
1641947140000|2022-01-12 00:25:40|16745.2|16625.2|16747.82|16627.82|16747.82|16627.82|16745.2|16625.2|8
1641947150000|2022-01-12 00:25:50|16747.78|16627.78|16747.38|16627.38|16748.18|16628.18|16747.38|16627.38|10
1641947160000|2022-01-12 00:26:00|16747.75|16627.75|16748.99|16628.99|16748.99|16628.99|16747.75|16627.75|10
1641947170000|2022-01-12 00:26:10|16749.59|16629.59|16751.99|16631.99|16751.99|16631.99|16749.59|16629.59|9
1641947180000|2022-01-12 00:26:20|16752.28|16632.28|16749.57|16629.57|16752.28|16632.28|16749.57|16629.57|10
1641947190000|2022-01-12 00:26:30|16749.55|16629.55|16746.5|16626.5|16749.55|16629.55|16746.5|16626.5|10
1641947200000|2022-01-12 00:26:40|16747.08|16627.08|16750.31|16630.31|16750.31|16630.31|16747.08|16627.08|9
1641947210000|2022-01-12 00:26:50|16750.18|16630.18|16751.5|16631.5|16751.5|16631.5|16749.97|16629.97|9
1641947220000|2022-01-12 00:27:00|16751.67|16631.67|16753.93|16633.93|16754.04|16634.04|16751.67|16631.67|10
1641947230000|2022-01-12 00:27:10|16753.78|16633.78|16759.56|16639.56|16759.56|16639.56|16753.78|16633.78|10
1641947240000|2022-01-12 00:27:20|16760.13|16640.13|16759.31|16639.31|16760.3|16640.3|16759.31|16639.31|10
1641947250000|2022-01-12 00:27:30|16759.34|16639.34|16761.08|16641.08|16761.08|16641.08|16759.34|16639.34|10
1641947260000|2022-01-12 00:27:40|16761.61|16641.61|16762.55|16642.55|16762.6|16642.6|16761.54|16641.54|10
1641947270000|2022-01-12 00:27:50|16762.46|16642.46|16759.92|16639.92|16762.46|16642.46|16759.92|16639.92|10
1641947280000|2022-01-12 00:28:00|16759.78|16639.78|16760.27|16640.27|16760.93|16640.93|16759.78|16639.78|10
1641947290000|2022-01-12 00:28:10|16760.03|16640.03|16758.54|16638.54|16760.8|16640.8|16758.51|16638.51|10
1641947300000|2022-01-12 00:28:20|16759.07|16639.07|16759.98|16639.98|16759.98|16639.98|16759.07|16639.07|10
1641947310000|2022-01-12 00:28:30|16759.7|16639.7|16760.14|16640.14|16760.73|16640.73|16759.7|16639.7|10
1641947320000|2022-01-12 00:28:40|16760.06|16640.06|16758.66|16638.66|16760.06|16640.06|16758.66|16638.66|10
1641947330000|2022-01-12 00:28:50|16758.81|16638.81|16758.47|16638.47|16758.96|16638.96|16758.13|16638.13|10
1641947340000|2022-01-12 00:29:00|16758.37|16638.37|16758.49|16638.49|16758.84|16638.84|16758.37|16638.37|9
1641947350000|2022-01-12 00:29:10|16757.92|16637.92|16758.64|16638.64|16758.64|16638.64|16757.9|16637.9|8
1641947360000|2022-01-12 00:29:20|16758.94|16638.94|16761.41|16641.41|16761.41|16641.41|16758.94|16638.94|10
1641947370000|2022-01-12 00:29:30|16761.67|16641.67|16763.61|16643.61|16763.61|16643.61|16761.67|16641.67|10
1641947380000|2022-01-12 00:29:40|16764.06|16644.06|16764.73|16644.73|16764.73|16644.73|16764.01|16644.01|10
1641947390000|2022-01-12 00:29:50|16764.83|16644.83|16765.74|16645.74|16766.03|16646.03|16764.83|16644.83|10
1641947400000|2022-01-12 00:30:00|16765.84|16645.84|16765.82|16645.82|16766.22|16646.22|16765.82|16645.82|9
1641947410000|2022-01-12 00:30:10|16766.04|16646.04|16766.32|16646.32|16766.97|16646.97|16766.04|16646.04|9
1641947420000|2022-01-12 00:30:20|16766.34|16646.34|16763.86|16643.86|16766.34|16646.34|16763.86|16643.86|10
1641947430000|2022-01-12 00:30:30|16763.81|16643.81|16758.34|16638.34|16763.81|16643.81|16758.34|16638.34|10
1641947440000|2022-01-12 00:30:40|16758.14|16638.14|16753.54|16633.54|16758.14|16638.14|16753.54|16633.54|10
1641947450000|2022-01-12 00:30:50|16753.41|16633.41|16749.41|16629.41|16753.46|16633.46|16749.41|16629.41|9
1641947460000|2022-01-12 00:31:00|16749.45|16629.45|16748.77|16628.77|16749.45|16629.45|16748.21|16628.21|10
1641947470000|2022-01-12 00:31:10|16748.92|16628.92|16747.61|16627.61|16749.01|16629.01|16747.61|16627.61|10
1641947480000|2022-01-12 00:31:20|16747.49|16627.49|16744.13|16624.13|16747.49|16627.49|16744.13|16624.13|9
1641947490000|2022-01-12 00:31:30|16743.5|16623.5|16740.86|16620.86|16743.5|16623.5|16740.78|16620.78|10
1641947500000|2022-01-12 00:31:40|16740.31|16620.31|16736.38|16616.38|16740.39|16620.39|16736.32|16616.32|10
1641947510000|2022-01-12 00:31:50|16736.62|16616.62|16737.36|16617.36|16737.36|16617.36|16736.04|16616.04|10
1641947520000|2022-01-12 00:32:00|16737.1|16617.1|16737.58|16617.58|16737.73|16617.73|16737.01|16617.01|10
1641947530000|2022-01-12 00:32:10|16737.04|16617.04|16738.46|16618.46|16738.46|16618.46|16736.74|16616.74|10
1641947540000|2022-01-12 00:32:20|16738.49|16618.49|16738.16|16618.16|16738.92|16618.92|16738.16|16618.16|10
1641947550000|2022-01-12 00:32:30|16738.32|16618.32|16739.19|16619.19|16739.19|16619.19|16738.32|16618.32|9
1641947560000|2022-01-12 00:32:40|16739.36|16619.36|16740.65|16620.65|16741.37|16621.37|16739.36|16619.36|10
1641947570000|2022-01-12 00:32:50|16740.88|16620.88|16742.55|16622.55|16742.75|16622.75|16740.88|16620.88|10
1641947580000|2022-01-12 00:33:00|16742.65|16622.65|16742.99|16622.99|16742.99|16622.99|16742.33|16622.33|8
1641947590000|2022-01-12 00:33:10|16743.14|16623.14|16739.62|16619.62|16743.14|16623.14|16739.44|16619.44|9
1641947600000|2022-01-12 00:33:20|16739.76|16619.76|16738.84|16618.84|16739.76|16619.76|16738.33|16618.33|10
1641947610000|2022-01-12 00:33:30|16737.98|16617.98|16738.09|16618.09|16738.5|16618.5|16737.88|16617.88|9
1641947620000|2022-01-12 00:33:40|16738.03|16618.03|16737.76|16617.76|16738.03|16618.03|16737.08|16617.08|10
1641947630000|2022-01-12 00:33:50|16737.47|16617.47|16736.88|16616.88|16737.47|16617.47|16736.72|16616.72|9
1641947640000|2022-01-12 00:34:00|16736.94|16616.94|16737.82|16617.82|16738.08|16618.08|16736.94|16616.94|9
1641947650000|2022-01-12 00:34:10|16738.09|16618.09|16737.02|16617.02|16738.2|16618.2|16737.02|16617.02|9
1641947660000|2022-01-12 00:34:20|16736.98|16616.98|16737.52|16617.52|16737.52|16617.52|16736.3|16616.3|10
1641947670000|2022-01-12 00:34:30|16736.89|16616.89|16736.6|16616.6|16737.39|16617.39|16736.6|16616.6|10
1641947680000|2022-01-12 00:34:40|16736.57|16616.57|16733.72|16613.72|16736.6|16616.6|16733.72|16613.72|10
1641947690000|2022-01-12 00:34:50|16733.24|16613.24|16729.51|16609.51|16733.24|16613.24|16729.51|16609.51|10
1641947700000|2022-01-12 00:35:00|16729.53|16609.53|16728.93|16608.93|16730.03|16610.03|16728.93|16608.93|10
1641947710000|2022-01-12 00:35:10|16729.44|16609.44|16728.69|16608.69|16730.07|16610.07|16728.69|16608.69|10
1641947720000|2022-01-12 00:35:20|16727.93|16607.93|16724.57|16604.57|16727.93|16607.93|16724.57|16604.57|10
1641947730000|2022-01-12 00:35:30|16724.4|16604.4|16724.58|16604.58|16724.72|16604.72|16723.98|16603.98|10
1641947740000|2022-01-12 00:35:40|16725.14|16605.14|16725.31|16605.31|16726.22|16606.22|16725.03|16605.03|10
1641947750000|2022-01-12 00:35:50|16725.2|16605.2|16726.66|16606.66|16726.97|16606.97|16725.2|16605.2|10
1641947760000|2022-01-12 00:36:00|16726.57|16606.57|16726.12|16606.12|16726.57|16606.57|16725.87|16605.87|10
1641947770000|2022-01-12 00:36:10|16726.36|16606.36|16726.15|16606.15|16727.07|16607.07|16726.15|16606.15|10
1641947780000|2022-01-12 00:36:20|16726.74|16606.74|16728.4|16608.4|16728.4|16608.4|16726.71|16606.71|10
1641947790000|2022-01-12 00:36:30|16729.24|16609.24|16726.13|16606.13|16729.72|16609.72|16726.13|16606.13|10
1641947800000|2022-01-12 00:36:40|16725.55|16605.55|16721.64|16601.64|16725.55|16605.55|16721.6|16601.6|10
1641947810000|2022-01-12 00:36:50|16721.75|16601.75|16720.16|16600.16|16721.75|16601.75|16720|16600|9
1641947820000|2022-01-12 00:37:00|16720.07|16600.07|16719.87|16599.87|16720.07|16600.07|16719.24|16599.24|10
1641947830000|2022-01-12 00:37:10|16719.64|16599.64|16717.5|16597.5|16719.64|16599.64|16717.49|16597.49|9
1641947840000|2022-01-12 00:37:20|16717.15|16597.15|16717.4|16597.4|16717.87|16597.87|16716.92|16596.92|10
1641947850000|2022-01-12 00:37:30|16717.43|16597.43|16715.63|16595.63|16717.63|16597.63|16715.63|16595.63|10
1641947860000|2022-01-12 00:37:40|16715.3|16595.3|16713.12|16593.12|16715.45|16595.45|16713.12|16593.12|10
1641947870000|2022-01-12 00:37:50|16712.94|16592.94|16713.33|16593.33|16713.33|16593.33|16712.58|16592.58|10
1641947880000|2022-01-12 00:38:00|16713.17|16593.17|16712.53|16592.53|16713.17|16593.17|16711.9|16591.9|10
1641947890000|2022-01-12 00:38:10|16712.36|16592.36|16711.81|16591.81|16713.14|16593.14|16711.81|16591.81|10
1641947900000|2022-01-12 00:38:20|16711.44|16591.44|16711.68|16591.68|16712.01|16592.01|16711.24|16591.24|10
1641947910000|2022-01-12 00:38:30|16711.94|16591.94|16711.68|16591.68|16712.37|16592.37|16711.57|16591.57|8
1641947920000|2022-01-12 00:38:40|16711.46|16591.46|16708.37|16588.37|16711.46|16591.46|16708.37|16588.37|10
1641947930000|2022-01-12 00:38:50|16707.42|16587.42|16702.95|16582.95|16707.42|16587.42|16702.95|16582.95|10
1641947940000|2022-01-12 00:39:00|16701.66|16581.66|16702.05|16582.05|16702.23|16582.23|16701.06|16581.06|10
1641947950000|2022-01-12 00:39:10|16701.65|16581.65|16705.01|16585.01|16705.01|16585.01|16701.65|16581.65|9
1641947960000|2022-01-12 00:39:20|16704.95|16584.95|16708.43|16588.43|16708.43|16588.43|16704.92|16584.92|10
1641947970000|2022-01-12 00:39:30|16709.09|16589.09|16709.61|16589.61|16709.7|16589.7|16709.09|16589.09|10
1641947980000|2022-01-12 00:39:40|16709.46|16589.46|16710.65|16590.65|16710.65|16590.65|16709.46|16589.46|10
1641947990000|2022-01-12 00:39:50|16710.99|16590.99|16712.5|16592.5|16712.5|16592.5|16710.99|16590.99|10
1641948000000|2022-01-12 00:40:00|16712.08|16592.08|16711.48|16591.48|16712.08|16592.08|16711.44|16591.44|9
1641948010000|2022-01-12 00:40:10|16711.6|16591.6|16711.18|16591.18|16711.6|16591.6|16710.94|16590.94|10
1641948020000|2022-01-12 00:40:20|16711.11|16591.11|16709.75|16589.75|16711.16|16591.16|16709.6|16589.6|10
1641948030000|2022-01-12 00:40:30|16709.89|16589.89|16709.85|16589.85|16710.67|16590.67|16709.78|16589.78|10
1641948040000|2022-01-12 00:40:40|16709.77|16589.77|16708.16|16588.16|16709.77|16589.77|16707.8|16587.8|10
1641948050000|2022-01-12 00:40:50|16707.2|16587.2|16706.55|16586.55|16708.15|16588.15|16706.55|16586.55|10
1641948060000|2022-01-12 00:41:00|16706.52|16586.52|16703.76|16583.76|16706.52|16586.52|16703.76|16583.76|10
1641948070000|2022-01-12 00:41:10|16703.83|16583.83|16702.93|16582.93|16703.83|16583.83|16702.93|16582.93|10
1641948080000|2022-01-12 00:41:20|16703.01|16583.01|16702.67|16582.67|16703.01|16583.01|16702.51|16582.51|8
1641948090000|2022-01-12 00:41:30|16702.88|16582.88|16702.55|16582.55|16703.16|16583.16|16702.54|16582.54|8
1641948100000|2022-01-12 00:41:40|16702.23|16582.23|16700.09|16580.09|16702.23|16582.23|16700.09|16580.09|10
1641948110000|2022-01-12 00:41:50|16699.91|16579.91|16697.59|16577.59|16699.91|16579.91|16697.56|16577.56|10
1641948120000|2022-01-12 00:42:00|16697.81|16577.81|16697.78|16577.78|16698.14|16578.14|16697.49|16577.49|9
1641948130000|2022-01-12 00:42:10|16697.86|16577.86|16697.3|16577.3|16697.86|16577.86|16696.87|16576.87|10
1641948140000|2022-01-12 00:42:20|16697.54|16577.54|16697.25|16577.25|16697.54|16577.54|16696.61|16576.61|10
1641948150000|2022-01-12 00:42:30|16697.32|16577.32|16697.46|16577.46|16698.26|16578.26|16697.32|16577.32|10
1641948160000|2022-01-12 00:42:40|16697.7|16577.7|16697.3|16577.3|16697.7|16577.7|16697.06|16577.06|10
1641948170000|2022-01-12 00:42:50|16697.41|16577.41|16696.55|16576.55|16697.41|16577.41|16696.55|16576.55|10
1641948180000|2022-01-12 00:43:00|16696.86|16576.86|16696.97|16576.97|16697.68|16577.68|16696.86|16576.86|9
1641948190000|2022-01-12 00:43:10|16697.01|16577.01|16696.56|16576.56|16697.42|16577.42|16696.56|16576.56|9
1641948200000|2022-01-12 00:43:20|16696.98|16576.98|16696.24|16576.24|16696.98|16576.98|16696.24|16576.24|9
1641948210000|2022-01-12 00:43:30|16696.08|16576.08|16696.19|16576.19|16696.6|16576.6|16696.08|16576.08|9
1641948220000|2022-01-12 00:43:40|16696.25|16576.25|16696.35|16576.35|16697.24|16577.24|16696.25|16576.25|10
1641948230000|2022-01-12 00:43:50|16695.97|16575.97|16695.76|16575.76|16695.97|16575.97|16695.34|16575.34|10
1641948240000|2022-01-12 00:44:00|16696.17|16576.17|16692.9|16572.9|16696.26|16576.26|16692.9|16572.9|10
1641948250000|2022-01-12 00:44:10|16692.59|16572.59|16692.87|16572.87|16692.92|16572.92|16692.59|16572.59|10
1641948260000|2022-01-12 00:44:20|16692.68|16572.68|16693.1|16573.1|16693.64|16573.64|16692.28|16572.28|10
1641948270000|2022-01-12 00:44:30|16693.03|16573.03|16692.64|16572.64|16693.1|16573.1|16692.56|16572.56|9
1641948280000|2022-01-12 00:44:40|16692.84|16572.84|16691.45|16571.45|16692.84|16572.84|16691.45|16571.45|10
1641948290000|2022-01-12 00:44:50|16690.46|16570.46|16691.6|16571.6|16691.64|16571.64|16690.46|16570.46|10
1641948300000|2022-01-12 00:45:00|16691.19|16571.19|16688.9|16568.9|16691.19|16571.19|16688.84|16568.84|10
1641948310000|2022-01-12 00:45:10|16688.61|16568.61|16686.37|16566.37|16688.81|16568.81|16686.37|16566.37|10
1641948320000|2022-01-12 00:45:20|16685.76|16565.76|16681.97|16561.97|16685.79|16565.79|16681.88|16561.88|10
1641948330000|2022-01-12 00:45:30|16682.12|16562.12|16680.58|16560.58|16682.93|16562.93|16680.58|16560.58|9
1641948340000|2022-01-12 00:45:40|16680.63|16560.63|16677.81|16557.81|16680.63|16560.63|16677.81|16557.81|9
1641948350000|2022-01-12 00:45:50|16677.95|16557.95|16676.14|16556.14|16678.14|16558.14|16676.1|16556.1|10
1641948360000|2022-01-12 00:46:00|16676.83|16556.83|16680.08|16560.08|16680.23|16560.23|16676.83|16556.83|10
1641948370000|2022-01-12 00:46:10|16680.53|16560.53|16680.63|16560.63|16681.28|16561.28|16680.53|16560.53|10
1641948380000|2022-01-12 00:46:20|16681.33|16561.33|16682.5|16562.5|16682.57|16562.57|16681.33|16561.33|10
1641948390000|2022-01-12 00:46:30|16682.81|16562.81|16684.06|16564.06|16684.4|16564.4|16682.76|16562.76|10
1641948400000|2022-01-12 00:46:40|16684.55|16564.55|16685.32|16565.32|16685.32|16565.32|16683.99|16563.99|10
1641948410000|2022-01-12 00:46:50|16686.58|16566.58|16685.86|16565.86|16686.81|16566.81|16685.81|16565.81|10
1641948420000|2022-01-12 00:47:00|16685.66|16565.66|16685.72|16565.72|16685.79|16565.79|16684.8|16564.8|10
1641948430000|2022-01-12 00:47:10|16685.85|16565.85|16688.12|16568.12|16688.44|16568.44|16685.52|16565.52|9
1641948440000|2022-01-12 00:47:20|16688.18|16568.18|16690.89|16570.89|16690.89|16570.89|16688.18|16568.18|10
1641948450000|2022-01-12 00:47:30|16690.5|16570.5|16690.2|16570.2|16690.57|16570.57|16690.16|16570.16|10
1641948460000|2022-01-12 00:47:40|16690.06|16570.06|16688.38|16568.38|16690.06|16570.06|16688.32|16568.32|10
1641948470000|2022-01-12 00:47:50|16687.87|16567.87|16686.34|16566.34|16688.05|16568.05|16686.34|16566.34|10
1641948480000|2022-01-12 00:48:00|16686.5|16566.5|16685.48|16565.48|16686.5|16566.5|16685.48|16565.48|8
1641948490000|2022-01-12 00:48:10|16685.56|16565.56|16686.42|16566.42|16686.56|16566.56|16685.56|16565.56|10
1641948500000|2022-01-12 00:48:20|16686.24|16566.24|16686.66|16566.66|16686.82|16566.82|16686.24|16566.24|9
1641948510000|2022-01-12 00:48:30|16686.97|16566.97|16688.71|16568.71|16688.73|16568.73|16686.97|16566.97|10
1641948520000|2022-01-12 00:48:40|16688.7|16568.7|16688.42|16568.42|16689.04|16569.04|16688.08|16568.08|10
1641948530000|2022-01-12 00:48:50|16688.82|16568.82|16689.17|16569.17|16689.17|16569.17|16688.23|16568.23|10
1641948540000|2022-01-12 00:49:00|16689.15|16569.15|16691.78|16571.78|16691.78|16571.78|16689.11|16569.11|9
1641948550000|2022-01-12 00:49:10|16692.96|16572.96|16695.87|16575.87|16695.87|16575.87|16692.96|16572.96|10
1641948560000|2022-01-12 00:49:20|16696.17|16576.17|16697.71|16577.71|16697.71|16577.71|16695.51|16575.51|10
1641948570000|2022-01-12 00:49:30|16698|16578|16702.99|16582.99|16702.99|16582.99|16698|16578|10
1641948580000|2022-01-12 00:49:40|16704.47|16584.47|16702.08|16582.08|16704.77|16584.77|16702.08|16582.08|10
1641948590000|2022-01-12 00:49:50|16700.96|16580.96|16699.24|16579.24|16700.96|16580.96|16698.84|16578.84|9
1641948600000|2022-01-12 00:50:00|16699.16|16579.16|16702.14|16582.14|16702.53|16582.53|16699.16|16579.16|10
1641948610000|2022-01-12 00:50:10|16702.21|16582.21|16705.51|16585.51|16705.51|16585.51|16702.21|16582.21|10
1641948620000|2022-01-12 00:50:20|16706.34|16586.34|16708.62|16588.62|16708.62|16588.62|16706.34|16586.34|10
1641948630000|2022-01-12 00:50:30|16709.08|16589.08|16709.86|16589.86|16710.25|16590.25|16708.92|16588.92|10
1641948640000|2022-01-12 00:50:40|16709.91|16589.91|16709.34|16589.34|16710.21|16590.21|16709.12|16589.12|10
1641948650000|2022-01-12 00:50:50|16709.85|16589.85|16709.15|16589.15|16709.85|16589.85|16709.15|16589.15|10
1641948660000|2022-01-12 00:51:00|16709.06|16589.06|16708.08|16588.08|16709.09|16589.09|16707.83|16587.83|10
1641948670000|2022-01-12 00:51:10|16708.29|16588.29|16707.09|16587.09|16708.29|16588.29|16707.09|16587.09|10
1641948680000|2022-01-12 00:51:20|16707|16587|16707.28|16587.28|16707.43|16587.43|16706.89|16586.89|10
1641948690000|2022-01-12 00:51:30|16709.26|16589.26|16710.45|16590.45|16710.53|16590.53|16709.16|16589.16|9
1641948700000|2022-01-12 00:51:40|16710.44|16590.44|16708.42|16588.42|16710.54|16590.54|16708.42|16588.42|9
1641948710000|2022-01-12 00:51:50|16708.4|16588.4|16708.69|16588.69|16708.69|16588.69|16708.1|16588.1|9
1641948720000|2022-01-12 00:52:00|16709.03|16589.03|16708.75|16588.75|16709.03|16589.03|16708.55|16588.55|10
1641948730000|2022-01-12 00:52:10|16708.72|16588.72|16707.26|16587.26|16708.72|16588.72|16707.26|16587.26|10
1641948740000|2022-01-12 00:52:20|16706.32|16586.32|16702.98|16582.98|16706.66|16586.66|16702.98|16582.98|10
1641948750000|2022-01-12 00:52:30|16702.49|16582.49|16700.08|16580.08|16702.49|16582.49|16700.04|16580.04|10
1641948760000|2022-01-12 00:52:40|16700.28|16580.28|16699.81|16579.81|16700.28|16580.28|16699.54|16579.54|10
1641948770000|2022-01-12 00:52:50|16699.62|16579.62|16699.29|16579.29|16699.78|16579.78|16699.29|16579.29|9
1641948780000|2022-01-12 00:53:00|16699.59|16579.59|16700.83|16580.83|16700.83|16580.83|16699.5|16579.5|10
1641948790000|2022-01-12 00:53:10|16699.85|16579.85|16698.64|16578.64|16700.14|16580.14|16698.46|16578.46|10
1641948800000|2022-01-12 00:53:20|16698.54|16578.54|16701.5|16581.5|16701.5|16581.5|16698.54|16578.54|10
1641948810000|2022-01-12 00:53:30|16701.35|16581.35|16703.91|16583.91|16704|16584|16701.35|16581.35|10
1641948820000|2022-01-12 00:53:40|16704.06|16584.06|16703.66|16583.66|16704.06|16584.06|16703.43|16583.43|10
1641948830000|2022-01-12 00:53:50|16703.84|16583.84|16703.96|16583.96|16704.23|16584.23|16703.65|16583.65|10
1641948840000|2022-01-12 00:54:00|16704.35|16584.35|16706.02|16586.02|16706.17|16586.17|16704.22|16584.22|10
1641948850000|2022-01-12 00:54:10|16706.55|16586.55|16707.64|16587.64|16708.09|16588.09|16706.3|16586.3|10
1641948860000|2022-01-12 00:54:20|16707.17|16587.17|16708.52|16588.52|16708.52|16588.52|16707.12|16587.12|10
1641948870000|2022-01-12 00:54:30|16708.55|16588.55|16708.56|16588.56|16708.95|16588.95|16708.44|16588.44|9
1641948880000|2022-01-12 00:54:40|16707.97|16587.97|16707.47|16587.47|16707.97|16587.97|16707.24|16587.24|10
1641948890000|2022-01-12 00:54:50|16707.48|16587.48|16708.84|16588.84|16708.84|16588.84|16707.48|16587.48|10
1641948900000|2022-01-12 00:55:00|16708.99|16588.99|16710.16|16590.16|16710.45|16590.45|16708.95|16588.95|10
1641948910000|2022-01-12 00:55:10|16710.53|16590.53|16713.86|16593.86|16714.4|16594.4|16710.53|16590.53|10
1641948920000|2022-01-12 00:55:20|16713.95|16593.95|16715.65|16595.65|16715.79|16595.79|16713.95|16593.95|9
1641948930000|2022-01-12 00:55:30|16715.51|16595.51|16716.62|16596.62|16716.62|16596.62|16715.51|16595.51|10
1641948940000|2022-01-12 00:55:40|16716.71|16596.71|16716.12|16596.12|16716.82|16596.82|16715.82|16595.82|10
1641948950000|2022-01-12 00:55:50|16716.13|16596.13|16715.52|16595.52|16716.13|16596.13|16715.04|16595.04|9
1641948960000|2022-01-12 00:56:00|16715.28|16595.28|16714.83|16594.83|16715.51|16595.51|16714.72|16594.72|10
1641948970000|2022-01-12 00:56:10|16714.44|16594.44|16713.95|16593.95|16715.29|16595.29|16713.76|16593.76|9
1641948980000|2022-01-12 00:56:20|16713.94|16593.94|16714.64|16594.64|16714.64|16594.64|16713.94|16593.94|10
1641948990000|2022-01-12 00:56:30|16714.44|16594.44|16712.15|16592.15|16714.44|16594.44|16711.79|16591.79|10
1641949000000|2022-01-12 00:56:40|16712.13|16592.13|16711.95|16591.95|16712.33|16592.33|16711.72|16591.72|10
1641949010000|2022-01-12 00:56:50|16711.91|16591.91|16711.41|16591.41|16712.4|16592.4|16711.41|16591.41|8
1641949020000|2022-01-12 00:57:00|16711.59|16591.59|16711.19|16591.19|16711.68|16591.68|16710.97|16590.97|9
1641949030000|2022-01-12 00:57:10|16711.11|16591.11|16708.36|16588.36|16711.11|16591.11|16708.36|16588.36|8
1641949040000|2022-01-12 00:57:20|16708.69|16588.69|16707.84|16587.84|16708.69|16588.69|16707.84|16587.84|9
1641949050000|2022-01-12 00:57:30|16707.63|16587.63|16706.26|16586.26|16707.63|16587.63|16706.26|16586.26|9
1641949060000|2022-01-12 00:57:40|16705.98|16585.98|16707.74|16587.74|16707.74|16587.74|16705.98|16585.98|10
1641949070000|2022-01-12 00:57:50|16708.4|16588.4|16709.29|16589.29|16709.29|16589.29|16708.14|16588.14|10
1641949080000|2022-01-12 00:58:00|16709.04|16589.04|16712.17|16592.17|16712.17|16592.17|16709.04|16589.04|10
1641949090000|2022-01-12 00:58:10|16712.09|16592.09|16714.1|16594.1|16714.35|16594.35|16712.09|16592.09|10
1641949100000|2022-01-12 00:58:20|16714.33|16594.33|16714.34|16594.34|16714.59|16594.59|16714.19|16594.19|10
1641949110000|2022-01-12 00:58:30|16714.38|16594.38|16714.7|16594.7|16714.82|16594.82|16714.17|16594.17|10
1641949120000|2022-01-12 00:58:40|16714.53|16594.53|16713.77|16593.77|16714.62|16594.62|16713.77|16593.77|10
1641949130000|2022-01-12 00:58:50|16713.17|16593.17|16710.36|16590.36|16713.17|16593.17|16710.21|16590.21|10
1641949140000|2022-01-12 00:59:00|16710.47|16590.47|16709.28|16589.28|16710.53|16590.53|16709.28|16589.28|9
1641949150000|2022-01-12 00:59:10|16709.04|16589.04|16707.09|16587.09|16709.04|16589.04|16707.09|16587.09|10
1641949160000|2022-01-12 00:59:20|16707.66|16587.66|16706.54|16586.54|16707.66|16587.66|16706.54|16586.54|10
1641949170000|2022-01-12 00:59:30|16706.49|16586.49|16707.49|16587.49|16707.51|16587.51|16706.47|16586.47|10
1641949180000|2022-01-12 00:59:40|16707.47|16587.47|16708.25|16588.25|16709.22|16589.22|16707.47|16587.47|9
1641949190000|2022-01-12 00:59:50|16708.29|16588.29|16705.2|16585.2|16708.29|16588.29|16705.2|16585.2|10
1641949200000|2022-01-12 01:00:00|16705.28|16585.28|16704.02|16584.02|16705.28|16585.28|16703.79|16583.79|10
1641949210000|2022-01-12 01:00:10|16703.81|16583.81|16699.82|16579.82|16703.81|16583.81|16699.63|16579.63|10
1641949220000|2022-01-12 01:00:20|16699.39|16579.39|16696.17|16576.17|16699.49|16579.49|16696.17|16576.17|10
1641949230000|2022-01-12 01:00:30|16696.59|16576.59|16695.9|16575.9|16696.67|16576.67|16695.66|16575.66|10
1641949240000|2022-01-12 01:00:40|16697.15|16577.15|16700.6|16580.6|16700.6|16580.6|16697.03|16577.03|10
1641949250000|2022-01-12 01:00:50|16700.86|16580.86|16706.45|16586.45|16706.45|16586.45|16700.86|16580.86|10
1641949260000|2022-01-12 01:01:00|16706.44|16586.44|16709.18|16589.18|16709.18|16589.18|16706.44|16586.44|10
1641949270000|2022-01-12 01:01:10|16708.83|16588.83|16707.91|16587.91|16709.04|16589.04|16707.78|16587.78|10
1641949280000|2022-01-12 01:01:20|16708.36|16588.36|16706.74|16586.74|16708.37|16588.37|16706.74|16586.74|9
1641949290000|2022-01-12 01:01:30|16706.6|16586.6|16702.68|16582.68|16706.6|16586.6|16702.68|16582.68|10
1641949300000|2022-01-12 01:01:40|16702.59|16582.59|16700.48|16580.48|16702.59|16582.59|16700.48|16580.48|10
1641949310000|2022-01-12 01:01:50|16699.74|16579.74|16696.92|16576.92|16699.74|16579.74|16696.75|16576.75|10
1641949320000|2022-01-12 01:02:00|16697.16|16577.16|16698.8|16578.8|16698.82|16578.82|16696.83|16576.83|10
1641949330000|2022-01-12 01:02:10|16699.09|16579.09|16698.26|16578.26|16699.09|16579.09|16698.1|16578.1|10
1641949340000|2022-01-12 01:02:20|16698.39|16578.39|16700.71|16580.71|16700.71|16580.71|16698.39|16578.39|10
1641949350000|2022-01-12 01:02:30|16700.3|16580.3|16701.3|16581.3|16701.48|16581.48|16700.3|16580.3|9
1641949360000|2022-01-12 01:02:40|16701.07|16581.07|16701.38|16581.38|16701.47|16581.47|16701.07|16581.07|9
1641949370000|2022-01-12 01:02:50|16701.13|16581.13|16703.63|16583.63|16704.15|16584.15|16701.13|16581.13|10
1641949380000|2022-01-12 01:03:00|16704.14|16584.14|16703.97|16583.97|16704.42|16584.42|16703.82|16583.82|10
1641949390000|2022-01-12 01:03:10|16704.23|16584.23|16708.6|16588.6|16708.6|16588.6|16704.02|16584.02|10
1641949400000|2022-01-12 01:03:20|16708.11|16588.11|16709.45|16589.45|16709.98|16589.98|16708.11|16588.11|10
1641949410000|2022-01-12 01:03:30|16710.02|16590.02|16711.17|16591.17|16711.17|16591.17|16709.91|16589.91|10
1641949420000|2022-01-12 01:03:40|16711.43|16591.43|16711.46|16591.46|16711.47|16591.47|16711.02|16591.02|10
1641949430000|2022-01-12 01:03:50|16711.75|16591.75|16714.16|16594.16|16714.16|16594.16|16711.73|16591.73|10
1641949440000|2022-01-12 01:04:00|16713.41|16593.41|16713.65|16593.65|16713.95|16593.95|16712.87|16592.87|10
1641949450000|2022-01-12 01:04:10|16713.66|16593.66|16718.25|16598.25|16718.25|16598.25|16713.66|16593.66|10
1641949460000|2022-01-12 01:04:20|16720.2|16600.2|16726.36|16606.36|16726.36|16606.36|16720.2|16600.2|10
1641949470000|2022-01-12 01:04:30|16726.08|16606.08|16725.24|16605.24|16726.22|16606.22|16724.94|16604.94|10
1641949480000|2022-01-12 01:04:40|16725.29|16605.29|16725.23|16605.23|16725.29|16605.29|16724.31|16604.31|10
1641949490000|2022-01-12 01:04:50|16725.28|16605.28|16726.07|16606.07|16726.31|16606.31|16725.28|16605.28|10
1641949500000|2022-01-12 01:05:00|16725.85|16605.85|16727.03|16607.03|16727.41|16607.41|16725.85|16605.85|10
1641949510000|2022-01-12 01:05:10|16726.85|16606.85|16725.49|16605.49|16726.85|16606.85|16725.48|16605.48|10
1641949520000|2022-01-12 01:05:20|16725.31|16605.31|16723.96|16603.96|16725.34|16605.34|16723.96|16603.96|10
1641949530000|2022-01-12 01:05:30|16723.51|16603.51|16723.68|16603.68|16724.56|16604.56|16723.51|16603.51|10
1641949540000|2022-01-12 01:05:40|16723.84|16603.84|16724.32|16604.32|16724.65|16604.65|16723.79|16603.79|10
1641949550000|2022-01-12 01:05:50|16724.43|16604.43|16724.69|16604.69|16724.9|16604.9|16724.43|16604.43|10
1641949560000|2022-01-12 01:06:00|16724.75|16604.75|16723.43|16603.43|16724.85|16604.85|16723.43|16603.43|10
1641949570000|2022-01-12 01:06:10|16723.22|16603.22|16722.73|16602.73|16723.37|16603.37|16722.61|16602.61|10
1641949580000|2022-01-12 01:06:20|16722.58|16602.58|16722.13|16602.13|16722.58|16602.58|16721.77|16601.77|10
1641949590000|2022-01-12 01:06:30|16722.06|16602.06|16723|16603|16723|16603|16722.06|16602.06|9
1641949600000|2022-01-12 01:06:40|16723.48|16603.48|16724.82|16604.82|16725.2|16605.2|16723.48|16603.48|10
1641949610000|2022-01-12 01:06:50|16724.92|16604.92|16726.22|16606.22|16726.22|16606.22|16724.77|16604.77|10
1641949620000|2022-01-12 01:07:00|16726.62|16606.62|16723.3|16603.3|16726.69|16606.69|16723.3|16603.3|9
1641949630000|2022-01-12 01:07:10|16722.48|16602.48|16721.57|16601.57|16722.48|16602.48|16721.57|16601.57|10
1641949640000|2022-01-12 01:07:20|16721.51|16601.51|16723.99|16603.99|16723.99|16603.99|16721.51|16601.51|9
1641949650000|2022-01-12 01:07:30|16724.13|16604.13|16726.66|16606.66|16726.73|16606.73|16724.13|16604.13|10
1641949660000|2022-01-12 01:07:40|16726.83|16606.83|16727.23|16607.23|16727.24|16607.24|16726.21|16606.21|10
1641949670000|2022-01-12 01:07:50|16727.04|16607.04|16729.82|16609.82|16729.82|16609.82|16727.04|16607.04|10
1641949680000|2022-01-12 01:08:00|16730.03|16610.03|16731.1|16611.1|16731.1|16611.1|16730.03|16610.03|10
1641949690000|2022-01-12 01:08:10|16730.88|16610.88|16728.58|16608.58|16730.88|16610.88|16728.58|16608.58|9
1641949700000|2022-01-12 01:08:20|16728.61|16608.61|16725.49|16605.49|16728.61|16608.61|16725.49|16605.49|10
1641949710000|2022-01-12 01:08:30|16725.54|16605.54|16724.08|16604.08|16725.54|16605.54|16724.06|16604.06|9
1641949720000|2022-01-12 01:08:40|16724.04|16604.04|16722.8|16602.8|16724.04|16604.04|16722.8|16602.8|10
1641949730000|2022-01-12 01:08:50|16723|16603|16722.18|16602.18|16723.28|16603.28|16722.18|16602.18|10
1641949740000|2022-01-12 01:09:00|16722.21|16602.21|16723.09|16603.09|16723.09|16603.09|16721.7|16601.7|10
1641949750000|2022-01-12 01:09:10|16723.08|16603.08|16724.06|16604.06|16724.06|16604.06|16723.08|16603.08|10
1641949760000|2022-01-12 01:09:20|16723.19|16603.19|16722.72|16602.72|16723.19|16603.19|16722.1|16602.1|10
1641949770000|2022-01-12 01:09:30|16722.46|16602.46|16722.8|16602.8|16723.22|16603.22|16722.46|16602.46|9
1641949780000|2022-01-12 01:09:40|16722.62|16602.62|16718.18|16598.18|16722.62|16602.62|16718.18|16598.18|9
1641949790000|2022-01-12 01:09:50|16717.35|16597.35|16718.66|16598.66|16718.85|16598.85|16717.35|16597.35|10
1641949800000|2022-01-12 01:10:00|16718.19|16598.19|16719.19|16599.19|16719.29|16599.29|16718.19|16598.19|9
1641949810000|2022-01-12 01:10:10|16718.98|16598.98|16718.11|16598.11|16718.98|16598.98|16718.08|16598.08|9
1641949820000|2022-01-12 01:10:20|16718.27|16598.27|16717.81|16597.81|16718.46|16598.46|16717.81|16597.81|10
1641949830000|2022-01-12 01:10:30|16717.96|16597.96|16718.2|16598.2|16718.2|16598.2|16717.38|16597.38|9
1641949840000|2022-01-12 01:10:40|16718.26|16598.26|16718.56|16598.56|16719.53|16599.53|16718.26|16598.26|10
1641949850000|2022-01-12 01:10:50|16718.36|16598.36|16718.12|16598.12|16718.36|16598.36|16717.86|16597.86|10
1641949860000|2022-01-12 01:11:00|16718.3|16598.3|16713.84|16593.84|16718.32|16598.32|16713.84|16593.84|10
1641949870000|2022-01-12 01:11:10|16714.02|16594.02|16713.42|16593.42|16714.02|16594.02|16713.33|16593.33|10
1641949880000|2022-01-12 01:11:20|16713.38|16593.38|16712.52|16592.52|16713.63|16593.63|16712.52|16592.52|10
1641949890000|2022-01-12 01:11:30|16712.46|16592.46|16707.7|16587.7|16712.46|16592.46|16707.7|16587.7|10
1641949900000|2022-01-12 01:11:40|16707.51|16587.51|16704.5|16584.5|16707.51|16587.51|16704.5|16584.5|10
1641949910000|2022-01-12 01:11:50|16704.36|16584.36|16702.99|16582.99|16704.36|16584.36|16702.78|16582.78|10
1641949920000|2022-01-12 01:12:00|16702.83|16582.83|16700.28|16580.28|16702.83|16582.83|16700.28|16580.28|10
1641949930000|2022-01-12 01:12:10|16700.36|16580.36|16695.09|16575.09|16700.36|16580.36|16695.09|16575.09|10
1641949940000|2022-01-12 01:12:20|16694.8|16574.8|16694.85|16574.85|16695.83|16575.83|16694.52|16574.52|10
1641949950000|2022-01-12 01:12:30|16694.55|16574.55|16694.39|16574.39|16694.58|16574.58|16694.01|16574.01|10
1641949960000|2022-01-12 01:12:40|16693.33|16573.33|16693.66|16573.66|16694.08|16574.08|16693.33|16573.33|10
1641949970000|2022-01-12 01:12:50|16693.67|16573.67|16690.89|16570.89|16693.67|16573.67|16690.73|16570.73|9
1641949980000|2022-01-12 01:13:00|16690.52|16570.52|16686.45|16566.45|16690.52|16570.52|16686.45|16566.45|10
1641949990000|2022-01-12 01:13:10|16686.48|16566.48|16684.87|16564.87|16686.52|16566.52|16684.87|16564.87|10
1641950000000|2022-01-12 01:13:20|16685.47|16565.47|16685.5|16565.5|16685.92|16565.92|16685.16|16565.16|10
1641950010000|2022-01-12 01:13:30|16685.52|16565.52|16686.06|16566.06|16686.29|16566.29|16685.33|16565.33|9
1641950020000|2022-01-12 01:13:40|16686.13|16566.13|16686.32|16566.32|16686.89|16566.89|16685.7|16565.7|10
1641950030000|2022-01-12 01:13:50|16686.09|16566.09|16683.29|16563.29|16686.09|16566.09|16683.29|16563.29|9
1641950040000|2022-01-12 01:14:00|16683.27|16563.27|16682.15|16562.15|16683.27|16563.27|16682.15|16562.15|9
1641950050000|2022-01-12 01:14:10|16682.16|16562.16|16681.52|16561.52|16682.24|16562.24|16681.4|16561.4|9
1641950060000|2022-01-12 01:14:20|16681.33|16561.33|16681.72|16561.72|16681.94|16561.94|16681.13|16561.13|9
1641950070000|2022-01-12 01:14:30|16683.1|16563.1|16681.76|16561.76|16683.1|16563.1|16681.76|16561.76|10
1641950080000|2022-01-12 01:14:40|16680.87|16560.87|16681.59|16561.59|16681.59|16561.59|16680.35|16560.35|10
1641950090000|2022-01-12 01:14:50|16681.57|16561.57|16682.69|16562.69|16682.69|16562.69|16681.51|16561.51|10
1641950100000|2022-01-12 01:15:00|16682.89|16562.89|16683.79|16563.79|16683.85|16563.85|16682.36|16562.36|10
1641950110000|2022-01-12 01:15:10|16683.77|16563.77|16685.19|16565.19|16685.19|16565.19|16683.7|16563.7|9
1641950120000|2022-01-12 01:15:20|16685.23|16565.23|16686.32|16566.32|16686.32|16566.32|16685.23|16565.23|10
1641950130000|2022-01-12 01:15:30|16686.15|16566.15|16686.5|16566.5|16686.65|16566.65|16686.15|16566.15|10
1641950140000|2022-01-12 01:15:40|16686.26|16566.26|16688.46|16568.46|16688.53|16568.53|16686.26|16566.26|10
1641950150000|2022-01-12 01:15:50|16688.51|16568.51|16691.87|16571.87|16691.87|16571.87|16688.51|16568.51|10
1641950160000|2022-01-12 01:16:00|16692.54|16572.54|16695.32|16575.32|16695.32|16575.32|16692.54|16572.54|10
1641950170000|2022-01-12 01:16:10|16695.33|16575.33|16695.88|16575.88|16696.33|16576.33|16695.33|16575.33|10
1641950180000|2022-01-12 01:16:20|16695.98|16575.98|16696.49|16576.49|16696.58|16576.58|16695.81|16575.81|10
1641950190000|2022-01-12 01:16:30|16696.28|16576.28|16697.05|16577.05|16697.05|16577.05|16696.28|16576.28|10
1641950200000|2022-01-12 01:16:40|16697.09|16577.09|16698.34|16578.34|16698.34|16578.34|16697.08|16577.08|10
1641950210000|2022-01-12 01:16:50|16698.2|16578.2|16695.81|16575.81|16698.64|16578.64|16695.81|16575.81|10
1641950220000|2022-01-12 01:17:00|16696.04|16576.04|16695.61|16575.61|16696.18|16576.18|16695.05|16575.05|10
1641950230000|2022-01-12 01:17:10|16695.33|16575.33|16697.14|16577.14|16697.14|16577.14|16694.99|16574.99|9
1641950240000|2022-01-12 01:17:20|16697.27|16577.27|16697.82|16577.82|16698.22|16578.22|16697.27|16577.27|10
1641950250000|2022-01-12 01:17:30|16697.66|16577.66|16695.74|16575.74|16697.66|16577.66|16695.74|16575.74|9
1641950260000|2022-01-12 01:17:40|16695.73|16575.73|16692.59|16572.59|16695.73|16575.73|16692.59|16572.59|10
1641950270000|2022-01-12 01:17:50|16692.55|16572.55|16691.25|16571.25|16692.75|16572.75|16691.25|16571.25|10
1641950280000|2022-01-12 01:18:00|16691.36|16571.36|16692.15|16572.15|16692.19|16572.19|16691.36|16571.36|10
1641950290000|2022-01-12 01:18:10|16692.13|16572.13|16693.48|16573.48|16693.48|16573.48|16692.06|16572.06|10
1641950300000|2022-01-12 01:18:20|16693.54|16573.54|16690.26|16570.26|16693.54|16573.54|16690.26|16570.26|9
1641950310000|2022-01-12 01:18:30|16689.69|16569.69|16687.17|16567.17|16689.69|16569.69|16687.05|16567.05|9
1641950320000|2022-01-12 01:18:40|16686.62|16566.62|16688.18|16568.18|16688.28|16568.28|16686.4|16566.4|10
1641950330000|2022-01-12 01:18:50|16687.89|16567.89|16687.52|16567.52|16688.01|16568.01|16687.46|16567.46|10
1641950340000|2022-01-12 01:19:00|16687.62|16567.62|16686.52|16566.52|16687.62|16567.62|16686.52|16566.52|9
1641950350000|2022-01-12 01:19:10|16686.38|16566.38|16683.01|16563.01|16686.43|16566.43|16683.01|16563.01|10
1641950360000|2022-01-12 01:19:20|16682.94|16562.94|16681.12|16561.12|16683.01|16563.01|16681.12|16561.12|10
1641950370000|2022-01-12 01:19:30|16681.04|16561.04|16677.97|16557.97|16681.04|16561.04|16677.97|16557.97|10
1641950380000|2022-01-12 01:19:40|16677.73|16557.73|16673.18|16553.18|16677.73|16557.73|16673.18|16553.18|10
1641950390000|2022-01-12 01:19:50|16673.34|16553.34|16667.58|16547.58|16673.34|16553.34|16667.58|16547.58|10
1641950400000|2022-01-12 01:20:00|16667.52|16547.52|16663.62|16543.62|16667.52|16547.52|16663.52|16543.52|10
1641950410000|2022-01-12 01:20:10|16663.46|16543.46|16665.6|16545.6|16665.6|16545.6|16663.3|16543.3|10
1641950420000|2022-01-12 01:20:20|16665.78|16545.78|16666.13|16546.13|16666.13|16546.13|16665.36|16545.36|10
1641950430000|2022-01-12 01:20:30|16666.96|16546.96|16668.37|16548.37|16668.77|16548.77|16666.96|16546.96|10
1641950440000|2022-01-12 01:20:40|16668.31|16548.31|16666.91|16546.91|16668.31|16548.31|16666.91|16546.91|10
1641950450000|2022-01-12 01:20:50|16666.62|16546.62|16666.8|16546.8|16666.9|16546.9|16666.43|16546.43|10
1641950460000|2022-01-12 01:21:00|16667.1|16547.1|16665.89|16545.89|16667.76|16547.76|16665.71|16545.71|9
1641950470000|2022-01-12 01:21:10|16665.8|16545.8|16666.9|16546.9|16666.97|16546.97|16665.74|16545.74|9
1641950480000|2022-01-12 01:21:20|16666.87|16546.87|16665.06|16545.06|16666.87|16546.87|16664.91|16544.91|9
1641950490000|2022-01-12 01:21:30|16665.18|16545.18|16662.39|16542.39|16665.18|16545.18|16662.39|16542.39|10
1641950500000|2022-01-12 01:21:40|16662.28|16542.28|16663.57|16543.57|16663.67|16543.67|16662.09|16542.09|10
1641950510000|2022-01-12 01:21:50|16663.33|16543.33|16664.17|16544.17|16664.34|16544.34|16663.33|16543.33|10
1641950520000|2022-01-12 01:22:00|16664.36|16544.36|16665.75|16545.75|16665.75|16545.75|16664.02|16544.02|10
1641950530000|2022-01-12 01:22:10|16665.99|16545.99|16667.86|16547.86|16667.89|16547.89|16665.99|16545.99|9
1641950540000|2022-01-12 01:22:20|16667.99|16547.99|16670.38|16550.38|16670.38|16550.38|16667.99|16547.99|10
1641950550000|2022-01-12 01:22:30|16670.13|16550.13|16670.19|16550.19|16670.42|16550.42|16669.82|16549.82|9
1641950560000|2022-01-12 01:22:40|16670.44|16550.44|16670.02|16550.02|16670.97|16550.97|16669.69|16549.69|10
1641950570000|2022-01-12 01:22:50|16670.17|16550.17|16671.23|16551.23|16671.25|16551.25|16670.17|16550.17|10
1641950580000|2022-01-12 01:23:00|16671.11|16551.11|16672.11|16552.11|16672.11|16552.11|16671.11|16551.11|10
1641950590000|2022-01-12 01:23:10|16671.87|16551.87|16672.43|16552.43|16672.88|16552.88|16671.87|16551.87|10
1641950600000|2022-01-12 01:23:20|16672.44|16552.44|16671.7|16551.7|16672.75|16552.75|16671.62|16551.62|10
1641950610000|2022-01-12 01:23:30|16671.69|16551.69|16673.5|16553.5|16673.62|16553.62|16671.68|16551.68|10
1641950620000|2022-01-12 01:23:40|16673.76|16553.76|16675.64|16555.64|16675.66|16555.66|16673.76|16553.76|10
1641950630000|2022-01-12 01:23:50|16675.8|16555.8|16676.56|16556.56|16676.94|16556.94|16675.8|16555.8|10
1641950640000|2022-01-12 01:24:00|16676.88|16556.88|16677.19|16557.19|16677.19|16557.19|16676.55|16556.55|10
1641950650000|2022-01-12 01:24:10|16677.14|16557.14|16677.59|16557.59|16677.59|16557.59|16677.14|16557.14|9
1641950660000|2022-01-12 01:24:20|16677.69|16557.69|16679.87|16559.87|16679.87|16559.87|16677.58|16557.58|10
1641950670000|2022-01-12 01:24:30|16679.98|16559.98|16679.99|16559.99|16680.24|16560.24|16679.7|16559.7|10
1641950680000|2022-01-12 01:24:40|16680.4|16560.4|16680.5|16560.5|16680.5|16560.5|16680.05|16560.05|10
1641950690000|2022-01-12 01:24:50|16680.57|16560.57|16679.61|16559.61|16680.94|16560.94|16679.61|16559.61|9
1641950700000|2022-01-12 01:25:00|16679.91|16559.91|16680.97|16560.97|16681.11|16561.11|16679.62|16559.62|10
1641950710000|2022-01-12 01:25:10|16680.9|16560.9|16684.27|16564.27|16684.27|16564.27|16680.87|16560.87|10
1641950720000|2022-01-12 01:25:20|16684.82|16564.82|16686.28|16566.28|16686.28|16566.28|16684.39|16564.39|10
1641950730000|2022-01-12 01:25:30|16686.56|16566.56|16687.02|16567.02|16687.02|16567.02|16686|16566|10
1641950740000|2022-01-12 01:25:40|16687.3|16567.3|16688.26|16568.26|16688.26|16568.26|16686.75|16566.75|10
1641950750000|2022-01-12 01:25:50|16688.53|16568.53|16688.7|16568.7|16688.75|16568.75|16688.47|16568.47|8
1641950760000|2022-01-12 01:26:00|16688.37|16568.37|16688.81|16568.81|16688.98|16568.98|16688.33|16568.33|9
1641950770000|2022-01-12 01:26:10|16688.8|16568.8|16690.87|16570.87|16690.98|16570.98|16688.8|16568.8|9
1641950780000|2022-01-12 01:26:20|16690.89|16570.89|16692.27|16572.27|16692.27|16572.27|16690.89|16570.89|10
1641950790000|2022-01-12 01:26:30|16691.96|16571.96|16691.99|16571.99|16692.16|16572.16|16691.75|16571.75|10
1641950800000|2022-01-12 01:26:40|16692.84|16572.84|16693.28|16573.28|16693.28|16573.28|16692.64|16572.64|10
1641950810000|2022-01-12 01:26:50|16693.33|16573.33|16694.2|16574.2|16694.2|16574.2|16692.87|16572.87|9
1641950820000|2022-01-12 01:27:00|16694.42|16574.42|16696.32|16576.32|16696.32|16576.32|16694.42|16574.42|10
1641950830000|2022-01-12 01:27:10|16697.37|16577.37|16700.34|16580.34|16700.34|16580.34|16697.2|16577.2|9
1641950840000|2022-01-12 01:27:20|16700.59|16580.59|16702.36|16582.36|16702.36|16582.36|16700.56|16580.56|10
1641950850000|2022-01-12 01:27:30|16702.18|16582.18|16703.3|16583.3|16703.35|16583.35|16702.18|16582.18|10
1641950860000|2022-01-12 01:27:40|16703.19|16583.19|16702.73|16582.73|16703.31|16583.31|16702.31|16582.31|10
1641950870000|2022-01-12 01:27:50|16702.93|16582.93|16703.93|16583.93|16703.98|16583.98|16702.72|16582.72|10
1641950880000|2022-01-12 01:28:00|16704.04|16584.04|16705.39|16585.39|16705.48|16585.48|16704.04|16584.04|8
1641950890000|2022-01-12 01:28:10|16705.53|16585.53|16707.3|16587.3|16707.49|16587.49|16705.53|16585.53|10
1641950900000|2022-01-12 01:28:20|16707.05|16587.05|16706.38|16586.38|16707.05|16587.05|16706.29|16586.29|9
1641950910000|2022-01-12 01:28:30|16706.37|16586.37|16705.38|16585.38|16706.37|16586.37|16705.38|16585.38|10
1641950920000|2022-01-12 01:28:40|16705.58|16585.58|16705.92|16585.92|16705.92|16585.92|16705.23|16585.23|10
1641950930000|2022-01-12 01:28:50|16706.4|16586.4|16707.27|16587.27|16708.11|16588.11|16706.4|16586.4|10
1641950940000|2022-01-12 01:29:00|16707.36|16587.36|16708.41|16588.41|16708.41|16588.41|16707.36|16587.36|10
1641950950000|2022-01-12 01:29:10|16708.51|16588.51|16708.86|16588.86|16709.17|16589.17|16708.51|16588.51|10
1641950960000|2022-01-12 01:29:20|16708.8|16588.8|16709.12|16589.12|16709.39|16589.39|16708.8|16588.8|10
1641950970000|2022-01-12 01:29:30|16709.13|16589.13|16708.43|16588.43|16709.29|16589.29|16708.43|16588.43|8
1641950980000|2022-01-12 01:29:40|16707.81|16587.81|16704.1|16584.1|16707.81|16587.81|16704.1|16584.1|10
1641950990000|2022-01-12 01:29:50|16704.52|16584.52|16704.43|16584.43|16705.23|16585.23|16704.28|16584.28|10
1641951000000|2022-01-12 01:30:00|16704.35|16584.35|16705.51|16585.51|16705.51|16585.51|16704.35|16584.35|10
1641951010000|2022-01-12 01:30:10|16705.59|16585.59|16707.95|16587.95|16707.95|16587.95|16705.57|16585.57|10
1641951020000|2022-01-12 01:30:20|16708.22|16588.22|16710.63|16590.63|16710.71|16590.71|16708.22|16588.22|10
1641951030000|2022-01-12 01:30:30|16711.22|16591.22|16712.17|16592.17|16712.46|16592.46|16710.67|16590.67|10
1641951040000|2022-01-12 01:30:40|16712.18|16592.18|16711.89|16591.89|16712.68|16592.68|16711.46|16591.46|10
1641951050000|2022-01-12 01:30:50|16711.5|16591.5|16710.16|16590.16|16712.02|16592.02|16710.16|16590.16|10
1641951060000|2022-01-12 01:31:00|16710.09|16590.09|16708.29|16588.29|16710.09|16590.09|16707.58|16587.58|10
1641951070000|2022-01-12 01:31:10|16708.3|16588.3|16707.95|16587.95|16708.4|16588.4|16707.77|16587.77|10
1641951080000|2022-01-12 01:31:20|16707.99|16587.99|16706.96|16586.96|16707.99|16587.99|16706.96|16586.96|10
1641951090000|2022-01-12 01:31:30|16707.21|16587.21|16706.46|16586.46|16707.28|16587.28|16706.46|16586.46|10
1641951100000|2022-01-12 01:31:40|16706.81|16586.81|16706.71|16586.71|16707.35|16587.35|16706.49|16586.49|10
1641951110000|2022-01-12 01:31:50|16706.65|16586.65|16707.3|16587.3|16707.3|16587.3|16706.27|16586.27|10
1641951120000|2022-01-12 01:32:00|16707.33|16587.33|16707.9|16587.9|16708.14|16588.14|16707.33|16587.33|10
1641951130000|2022-01-12 01:32:10|16708.27|16588.27|16709.32|16589.32|16709.32|16589.32|16707.93|16587.93|10
1641951140000|2022-01-12 01:32:20|16709.36|16589.36|16711.29|16591.29|16711.29|16591.29|16709.36|16589.36|10
1641951150000|2022-01-12 01:32:30|16711.92|16591.92|16713.12|16593.12|16713.12|16593.12|16711.91|16591.91|10
1641951160000|2022-01-12 01:32:40|16713.08|16593.08|16713.13|16593.13|16713.75|16593.75|16713.08|16593.08|10
1641951170000|2022-01-12 01:32:50|16713.14|16593.14|16713.28|16593.28|16713.28|16593.28|16713.06|16593.06|8
1641951180000|2022-01-12 01:33:00|16713.17|16593.17|16714.93|16594.93|16714.93|16594.93|16713.15|16593.15|10
1641951190000|2022-01-12 01:33:10|16715.01|16595.01|16717.69|16597.69|16717.77|16597.77|16715.01|16595.01|10
1641951200000|2022-01-12 01:33:20|16717.76|16597.76|16719.12|16599.12|16719.34|16599.34|16717.76|16597.76|10
1641951210000|2022-01-12 01:33:30|16719.13|16599.13|16720.33|16600.33|16720.33|16600.33|16719.04|16599.04|9
1641951220000|2022-01-12 01:33:40|16720.72|16600.72|16722.29|16602.29|16722.29|16602.29|16719.9|16599.9|10
1641951230000|2022-01-12 01:33:50|16721.69|16601.69|16721.67|16601.67|16721.82|16601.82|16721.49|16601.49|9
1641951240000|2022-01-12 01:34:00|16721.6|16601.6|16724.24|16604.24|16724.24|16604.24|16721.56|16601.56|8
1641951250000|2022-01-12 01:34:10|16724.74|16604.74|16725.73|16605.73|16725.77|16605.77|16724.74|16604.74|10
1641951260000|2022-01-12 01:34:20|16726.31|16606.31|16726.29|16606.29|16726.35|16606.35|16725.85|16605.85|10
1641951270000|2022-01-12 01:34:30|16725.52|16605.52|16724.06|16604.06|16725.52|16605.52|16723.85|16603.85|10
1641951280000|2022-01-12 01:34:40|16724.25|16604.25|16724.99|16604.99|16725.23|16605.23|16724.25|16604.25|10
1641951290000|2022-01-12 01:34:50|16724.87|16604.87|16724.85|16604.85|16725.27|16605.27|16724.77|16604.77|9
1641951300000|2022-01-12 01:35:00|16724.73|16604.73|16725.26|16605.26|16725.4|16605.4|16724.36|16604.36|9
1641951310000|2022-01-12 01:35:10|16725.37|16605.37|16730.44|16610.44|16730.44|16610.44|16725.35|16605.35|9
1641951320000|2022-01-12 01:35:20|16730.27|16610.27|16730.63|16610.63|16730.97|16610.97|16730.27|16610.27|9
1641951330000|2022-01-12 01:35:30|16730.56|16610.56|16730.43|16610.43|16730.6|16610.6|16730.28|16610.28|10
1641951340000|2022-01-12 01:35:40|16730.52|16610.52|16727.95|16607.95|16730.71|16610.71|16727.95|16607.95|10
1641951350000|2022-01-12 01:35:50|16727.44|16607.44|16726.34|16606.34|16727.53|16607.53|16726.33|16606.33|10
1641951360000|2022-01-12 01:36:00|16726.38|16606.38|16726.7|16606.7|16727.1|16607.1|16726.36|16606.36|8
1641951370000|2022-01-12 01:36:10|16726.76|16606.76|16727.48|16607.48|16727.48|16607.48|16726.53|16606.53|10
1641951380000|2022-01-12 01:36:20|16727.52|16607.52|16728.27|16608.27|16728.79|16608.79|16727.52|16607.52|10
1641951390000|2022-01-12 01:36:30|16728.07|16608.07|16728.24|16608.24|16728.4|16608.4|16727.9|16607.9|9
1641951400000|2022-01-12 01:36:40|16728.25|16608.25|16727.34|16607.34|16728.28|16608.28|16727.34|16607.34|10
1641951410000|2022-01-12 01:36:50|16727.17|16607.17|16727.49|16607.49|16727.92|16607.92|16727.17|16607.17|8
1641951420000|2022-01-12 01:37:00|16727.74|16607.74|16727.15|16607.15|16728.08|16608.08|16727.05|16607.05|9
1641951430000|2022-01-12 01:37:10|16727.2|16607.2|16726.59|16606.59|16727.2|16607.2|16725.76|16605.76|10
1641951440000|2022-01-12 01:37:20|16726.87|16606.87|16727.17|16607.17|16727.61|16607.61|16726.87|16606.87|10
1641951450000|2022-01-12 01:37:30|16726.99|16606.99|16724.57|16604.57|16726.99|16606.99|16724.57|16604.57|10
1641951460000|2022-01-12 01:37:40|16723.64|16603.64|16721.23|16601.23|16723.64|16603.64|16721.23|16601.23|10
1641951470000|2022-01-12 01:37:50|16720.87|16600.87|16719.63|16599.63|16720.97|16600.97|16719.63|16599.63|9
1641951480000|2022-01-12 01:38:00|16719.34|16599.34|16718.13|16598.13|16719.61|16599.61|16718.13|16598.13|10
1641951490000|2022-01-12 01:38:10|16716.71|16596.71|16712.18|16592.18|16716.71|16596.71|16712.18|16592.18|10
1641951500000|2022-01-12 01:38:20|16712.22|16592.22|16709.26|16589.26|16712.22|16592.22|16709.26|16589.26|10
1641951510000|2022-01-12 01:38:30|16708.99|16588.99|16703.77|16583.77|16709.2|16589.2|16703.77|16583.77|10
1641951520000|2022-01-12 01:38:40|16703.14|16583.14|16702.61|16582.61|16703.42|16583.42|16702.61|16582.61|10
1641951530000|2022-01-12 01:38:50|16702.85|16582.85|16700.86|16580.86|16702.85|16582.85|16700.35|16580.35|10
1641951540000|2022-01-12 01:39:00|16700.71|16580.71|16701.69|16581.69|16701.69|16581.69|16700.71|16580.71|10
1641951550000|2022-01-12 01:39:10|16701.9|16581.9|16701.55|16581.55|16702|16582|16701.55|16581.55|10
1641951560000|2022-01-12 01:39:20|16701|16581|16697.53|16577.53|16701|16581|16697.53|16577.53|10
1641951570000|2022-01-12 01:39:30|16697.13|16577.13|16696.44|16576.44|16697.13|16577.13|16695.94|16575.94|9
1641951580000|2022-01-12 01:39:40|16695.32|16575.32|16696.36|16576.36|16696.36|16576.36|16695.3|16575.3|10
1641951590000|2022-01-12 01:39:50|16696.31|16576.31|16695.59|16575.59|16696.31|16576.31|16695.59|16575.59|9
1641951600000|2022-01-12 01:40:00|16695.4|16575.4|16697.26|16577.26|16697.33|16577.33|16695.34|16575.34|10
1641951610000|2022-01-12 01:40:10|16696.67|16576.67|16694.83|16574.83|16696.67|16576.67|16694.83|16574.83|9
1641951620000|2022-01-12 01:40:20|16694.52|16574.52|16695.48|16575.48|16695.48|16575.48|16694.05|16574.05|9
1641951630000|2022-01-12 01:40:30|16695.56|16575.56|16695.62|16575.62|16695.96|16575.96|16695.26|16575.26|10
1641951640000|2022-01-12 01:40:40|16696.26|16576.26|16696.44|16576.44|16697.05|16577.05|16696.22|16576.22|10
1641951650000|2022-01-12 01:40:50|16696.42|16576.42|16695.73|16575.73|16696.42|16576.42|16695.73|16575.73|10
1641951660000|2022-01-12 01:41:00|16696|16576|16694.64|16574.64|16696.04|16576.04|16694.64|16574.64|10
1641951670000|2022-01-12 01:41:10|16694.66|16574.66|16693.93|16573.93|16694.81|16574.81|16693.93|16573.93|10
1641951680000|2022-01-12 01:41:20|16694.31|16574.31|16694.62|16574.62|16694.62|16574.62|16693.92|16573.92|9
1641951690000|2022-01-12 01:41:30|16694.47|16574.47|16694.59|16574.59|16695.31|16575.31|16694.47|16574.47|9
1641951700000|2022-01-12 01:41:40|16694.86|16574.86|16694.25|16574.25|16694.86|16574.86|16694.25|16574.25|9
1641951710000|2022-01-12 01:41:50|16694.5|16574.5|16694.13|16574.13|16694.68|16574.68|16694.13|16574.13|9
1641951720000|2022-01-12 01:42:00|16693.7|16573.7|16692.63|16572.63|16693.7|16573.7|16692.51|16572.51|9
1641951730000|2022-01-12 01:42:10|16692.28|16572.28|16688.39|16568.39|16692.28|16572.28|16688.39|16568.39|10
1641951740000|2022-01-12 01:42:20|16686.97|16566.97|16686.57|16566.57|16686.97|16566.97|16686.28|16566.28|9
1641951750000|2022-01-12 01:42:30|16686.89|16566.89|16687.05|16567.05|16687.38|16567.38|16686.81|16566.81|10
1641951760000|2022-01-12 01:42:40|16686.99|16566.99|16686.48|16566.48|16687.09|16567.09|16686.48|16566.48|10
1641951770000|2022-01-12 01:42:50|16686.89|16566.89|16685.69|16565.69|16687.64|16567.64|16685.38|16565.38|9
1641951780000|2022-01-12 01:43:00|16685.72|16565.72|16686.21|16566.21|16686.21|16566.21|16685.44|16565.44|10
1641951790000|2022-01-12 01:43:10|16686.31|16566.31|16687.27|16567.27|16687.27|16567.27|16686.12|16566.12|9
1641951800000|2022-01-12 01:43:20|16687.42|16567.42|16686.73|16566.73|16687.43|16567.43|16686.41|16566.41|10
1641951810000|2022-01-12 01:43:30|16687.6|16567.6|16687.31|16567.31|16687.86|16567.86|16687.27|16567.27|10
1641951820000|2022-01-12 01:43:40|16686.4|16566.4|16687.92|16567.92|16687.92|16567.92|16686.1|16566.1|10
1641951830000|2022-01-12 01:43:50|16687.76|16567.76|16686.13|16566.13|16687.83|16567.83|16686.13|16566.13|9
1641951840000|2022-01-12 01:44:00|16686.33|16566.33|16686.25|16566.25|16686.33|16566.33|16686.01|16566.01|9
1641951850000|2022-01-12 01:44:10|16686.41|16566.41|16687.73|16567.73|16687.73|16567.73|16686.32|16566.32|10
1641951860000|2022-01-12 01:44:20|16689.62|16569.62|16693.52|16573.52|16693.69|16573.69|16689.62|16569.62|10
1641951870000|2022-01-12 01:44:30|16694.28|16574.28|16695.6|16575.6|16695.61|16575.61|16694.28|16574.28|9
1641951880000|2022-01-12 01:44:40|16695.77|16575.77|16695.31|16575.31|16696.66|16576.66|16695.31|16575.31|10
1641951890000|2022-01-12 01:44:50|16695.22|16575.22|16694.46|16574.46|16695.37|16575.37|16694.46|16574.46|9
1641951900000|2022-01-12 01:45:00|16694.42|16574.42|16694.63|16574.63|16694.95|16574.95|16694.13|16574.13|10
1641951910000|2022-01-12 01:45:10|16694.71|16574.71|16697.93|16577.93|16697.93|16577.93|16694.71|16574.71|10
1641951920000|2022-01-12 01:45:20|16698.81|16578.81|16700.68|16580.68|16701.13|16581.13|16698.77|16578.77|9
1641951930000|2022-01-12 01:45:30|16700.56|16580.56|16701.19|16581.19|16701.19|16581.19|16700.08|16580.08|10
1641951940000|2022-01-12 01:45:40|16701.23|16581.23|16700.16|16580.16|16701.23|16581.23|16700.16|16580.16|10
1641951950000|2022-01-12 01:45:50|16700.28|16580.28|16701.03|16581.03|16701.7|16581.7|16700.28|16580.28|9
1641951960000|2022-01-12 01:46:00|16701|16581|16694.43|16574.43|16701|16581|16694.43|16574.43|10
1641951970000|2022-01-12 01:46:10|16694.17|16574.17|16694.2|16574.2|16694.77|16574.77|16693.99|16573.99|10
1641951980000|2022-01-12 01:46:20|16693.73|16573.73|16696.72|16576.72|16696.72|16576.72|16693.73|16573.73|10
1641951990000|2022-01-12 01:46:30|16697.04|16577.04|16698.04|16578.04|16698.04|16578.04|16696.69|16576.69|10
1641952000000|2022-01-12 01:46:40|16698.35|16578.35|16700.84|16580.84|16700.84|16580.84|16698.35|16578.35|10
1641952010000|2022-01-12 01:46:50|16700.92|16580.92|16701.24|16581.24|16701.35|16581.35|16700.6|16580.6|10
1641952020000|2022-01-12 01:47:00|16701.34|16581.34|16700.96|16580.96|16701.49|16581.49|16700.79|16580.79|10
1641952030000|2022-01-12 01:47:10|16700.86|16580.86|16697.54|16577.54|16700.91|16580.91|16697.54|16577.54|10
1641952040000|2022-01-12 01:47:20|16697.53|16577.53|16695.15|16575.15|16697.56|16577.56|16695.05|16575.05|10
1641952050000|2022-01-12 01:47:30|16694.8|16574.8|16693.47|16573.47|16694.8|16574.8|16693.39|16573.39|10
1641952060000|2022-01-12 01:47:40|16692.81|16572.81|16691.04|16571.04|16692.81|16572.81|16691.04|16571.04|10
1641952070000|2022-01-12 01:47:50|16690.4|16570.4|16688.06|16568.06|16690.4|16570.4|16688.05|16568.05|9
1641952080000|2022-01-12 01:48:00|16687.92|16567.92|16686.33|16566.33|16688.33|16568.33|16686.33|16566.33|10
1641952090000|2022-01-12 01:48:10|16686.69|16566.69|16686.44|16566.44|16686.69|16566.69|16685.38|16565.38|9
1641952100000|2022-01-12 01:48:20|16686.4|16566.4|16687.62|16567.62|16687.62|16567.62|16686.4|16566.4|10
1641952110000|2022-01-12 01:48:30|16687.68|16567.68|16687.47|16567.47|16687.68|16567.68|16687.38|16567.38|9
1641952120000|2022-01-12 01:48:40|16687.51|16567.51|16685.95|16565.95|16687.51|16567.51|16685.95|16565.95|9
1641952130000|2022-01-12 01:48:50|16685.7|16565.7|16685.15|16565.15|16686|16566|16685.15|16565.15|10
1641952140000|2022-01-12 01:49:00|16685.05|16565.05|16682.21|16562.21|16685.05|16565.05|16682.1|16562.1|10
1641952150000|2022-01-12 01:49:10|16682.3|16562.3|16682.48|16562.48|16682.74|16562.74|16682.26|16562.26|10
1641952160000|2022-01-12 01:49:20|16682.27|16562.27|16681.22|16561.22|16682.94|16562.94|16681.22|16561.22|9
1641952170000|2022-01-12 01:49:30|16681.17|16561.17|16681.4|16561.4|16681.4|16561.4|16680.8|16560.8|9
1641952180000|2022-01-12 01:49:40|16681.55|16561.55|16681.93|16561.93|16681.95|16561.95|16681.55|16561.55|9
1641952190000|2022-01-12 01:49:50|16681.92|16561.92|16682.11|16562.11|16682.11|16562.11|16681.76|16561.76|10
1641952200000|2022-01-12 01:50:00|16681.83|16561.83|16680.39|16560.39|16681.83|16561.83|16680.39|16560.39|10
1641952210000|2022-01-12 01:50:10|16680.35|16560.35|16681.79|16561.79|16681.82|16561.82|16680.35|16560.35|9
1641952220000|2022-01-12 01:50:20|16681.94|16561.94|16682.69|16562.69|16682.69|16562.69|16681.29|16561.29|9
1641952230000|2022-01-12 01:50:30|16682.15|16562.15|16682.82|16562.82|16682.82|16562.82|16681.76|16561.76|10
1641952240000|2022-01-12 01:50:40|16683.49|16563.49|16683.58|16563.58|16683.69|16563.69|16682.79|16562.79|10
1641952250000|2022-01-12 01:50:50|16683.36|16563.36|16681.57|16561.57|16683.36|16563.36|16681.46|16561.46|10
1641952260000|2022-01-12 01:51:00|16681.68|16561.68|16681.76|16561.76|16682.36|16562.36|16681.68|16561.68|9
1641952270000|2022-01-12 01:51:10|16683.09|16563.09|16682.79|16562.79|16683.65|16563.65|16682.79|16562.79|10
1641952280000|2022-01-12 01:51:20|16682.76|16562.76|16681.67|16561.67|16682.76|16562.76|16681.67|16561.67|9
1641952290000|2022-01-12 01:51:30|16681.53|16561.53|16681.09|16561.09|16681.99|16561.99|16681.09|16561.09|10
1641952300000|2022-01-12 01:51:40|16680.82|16560.82|16678.17|16558.17|16680.82|16560.82|16677.98|16557.98|10
1641952310000|2022-01-12 01:51:50|16677.56|16557.56|16677.3|16557.3|16677.64|16557.64|16677.14|16557.14|10
1641952320000|2022-01-12 01:52:00|16677.01|16557.01|16677.48|16557.48|16677.48|16557.48|16676.84|16556.84|10
1641952330000|2022-01-12 01:52:10|16677.26|16557.26|16677.41|16557.41|16677.79|16557.79|16677.26|16557.26|10
1641952340000|2022-01-12 01:52:20|16677.6|16557.6|16675.32|16555.32|16677.6|16557.6|16675.32|16555.32|10
1641952350000|2022-01-12 01:52:30|16675.23|16555.23|16673.74|16553.74|16675.23|16555.23|16673.64|16553.64|9
1641952360000|2022-01-12 01:52:40|16673.78|16553.78|16674.57|16554.57|16674.68|16554.68|16673.31|16553.31|10
1641952370000|2022-01-12 01:52:50|16674.98|16554.98|16675.39|16555.39|16675.64|16555.64|16674.78|16554.78|10
1641952380000|2022-01-12 01:53:00|16675.31|16555.31|16674.39|16554.39|16675.64|16555.64|16674.39|16554.39|10
1641952390000|2022-01-12 01:53:10|16673.65|16553.65|16668.73|16548.73|16673.65|16553.65|16668.73|16548.73|10
1641952400000|2022-01-12 01:53:20|16668.8|16548.8|16668.91|16548.91|16669.39|16549.39|16668.55|16548.55|9
1641952410000|2022-01-12 01:53:30|16668.67|16548.67|16667.47|16547.47|16668.67|16548.67|16666.84|16546.84|10
1641952420000|2022-01-12 01:53:40|16667.79|16547.79|16667.83|16547.83|16667.87|16547.87|16667.38|16547.38|10
1641952430000|2022-01-12 01:53:50|16667.25|16547.25|16668.42|16548.42|16668.42|16548.42|16667.25|16547.25|10
1641952440000|2022-01-12 01:54:00|16668.16|16548.16|16668.57|16548.57|16668.97|16548.97|16668.07|16548.07|10
1641952450000|2022-01-12 01:54:10|16668.59|16548.59|16668.3|16548.3|16668.59|16548.59|16666.88|16546.88|10
1641952460000|2022-01-12 01:54:20|16668.18|16548.18|16668.17|16548.17|16668.81|16548.81|16667.98|16547.98|9
1641952470000|2022-01-12 01:54:30|16668.7|16548.7|16669.46|16549.46|16669.46|16549.46|16668.39|16548.39|10
1641952480000|2022-01-12 01:54:40|16670|16550|16670.41|16550.41|16670.43|16550.43|16669.82|16549.82|10
1641952490000|2022-01-12 01:54:50|16670.43|16550.43|16671.22|16551.22|16671.32|16551.32|16670.43|16550.43|10
1641952500000|2022-01-12 01:55:00|16671.37|16551.37|16671.93|16551.93|16672.21|16552.21|16671.37|16551.37|10
1641952510000|2022-01-12 01:55:10|16672.38|16552.38|16673.61|16553.61|16673.61|16553.61|16671.82|16551.82|10
1641952520000|2022-01-12 01:55:20|16673.79|16553.79|16673.9|16553.9|16674.67|16554.67|16673.69|16553.69|10
1641952530000|2022-01-12 01:55:30|16673.8|16553.8|16673.52|16553.52|16673.8|16553.8|16672.53|16552.53|8
1641952540000|2022-01-12 01:55:40|16673.56|16553.56|16673.25|16553.25|16673.56|16553.56|16673.18|16553.18|10
1641952550000|2022-01-12 01:55:50|16673.22|16553.22|16673.69|16553.69|16674.02|16554.02|16673.22|16553.22|8
1641952560000|2022-01-12 01:56:00|16673.71|16553.71|16675.47|16555.47|16675.47|16555.47|16673.71|16553.71|10
1641952570000|2022-01-12 01:56:10|16675.66|16555.66|16677.82|16557.82|16677.92|16557.92|16675.65|16555.65|10
1641952580000|2022-01-12 01:56:20|16678.11|16558.11|16679.77|16559.77|16679.77|16559.77|16678.11|16558.11|10
1641952590000|2022-01-12 01:56:30|16680.03|16560.03|16680.98|16560.98|16680.99|16560.99|16679.83|16559.83|9
1641952600000|2022-01-12 01:56:40|16681.41|16561.41|16686.1|16566.1|16686.1|16566.1|16681.41|16561.41|10
1641952610000|2022-01-12 01:56:50|16686.81|16566.81|16685.6|16565.6|16687.01|16567.01|16685.6|16565.6|10
1641952620000|2022-01-12 01:57:00|16685.42|16565.42|16686.11|16566.11|16686.15|16566.15|16685.03|16565.03|9
1641952630000|2022-01-12 01:57:10|16685.98|16565.98|16686.52|16566.52|16686.52|16566.52|16685.58|16565.58|10
1641952640000|2022-01-12 01:57:20|16686.32|16566.32|16684.34|16564.34|16686.32|16566.32|16684.34|16564.34|10
1641952650000|2022-01-12 01:57:30|16684.66|16564.66|16680.21|16560.21|16684.66|16564.66|16680.21|16560.21|9
1641952660000|2022-01-12 01:57:40|16679.85|16559.85|16676.47|16556.47|16680.01|16560.01|16676.47|16556.47|9
1641952670000|2022-01-12 01:57:50|16675.61|16555.61|16674.39|16554.39|16675.61|16555.61|16674.16|16554.16|10
1641952680000|2022-01-12 01:58:00|16674.27|16554.27|16674.73|16554.73|16674.85|16554.85|16674.04|16554.04|10
1641952690000|2022-01-12 01:58:10|16674.78|16554.78|16675.61|16555.61|16675.96|16555.96|16674.78|16554.78|10
1641952700000|2022-01-12 01:58:20|16675.63|16555.63|16677.33|16557.33|16677.33|16557.33|16675.63|16555.63|10
1641952710000|2022-01-12 01:58:30|16677.46|16557.46|16678.45|16558.45|16679.24|16559.24|16677.46|16557.46|10
1641952720000|2022-01-12 01:58:40|16678.98|16558.98|16679.81|16559.81|16679.81|16559.81|16678.48|16558.48|10
1641952730000|2022-01-12 01:58:50|16680.03|16560.03|16680.64|16560.64|16680.95|16560.95|16680.03|16560.03|10
1641952740000|2022-01-12 01:59:00|16680.72|16560.72|16679.25|16559.25|16680.72|16560.72|16679.25|16559.25|9
1641952750000|2022-01-12 01:59:10|16678.96|16558.96|16678.49|16558.49|16679.25|16559.25|16678.49|16558.49|9
1641952760000|2022-01-12 01:59:20|16678.61|16558.61|16678.45|16558.45|16678.61|16558.61|16677.85|16557.85|9
1641952770000|2022-01-12 01:59:30|16678.54|16558.54|16679.57|16559.57|16680.25|16560.25|16678.53|16558.53|10
1641952780000|2022-01-12 01:59:40|16679.67|16559.67|16680.17|16560.17|16680.35|16560.35|16679.67|16559.67|9
1641952790000|2022-01-12 01:59:50|16679.98|16559.98|16680.02|16560.02|16680.4|16560.4|16679.61|16559.61|10
1641952800000|2022-01-12 02:00:00|16680.03|16560.03|16678.83|16558.83|16680.19|16560.19|16678.79|16558.79|10
1641952810000|2022-01-12 02:00:10|16678.42|16558.42|16679.78|16559.78|16679.78|16559.78|16678.42|16558.42|10
1641952820000|2022-01-12 02:00:20|16680.08|16560.08|16681.25|16561.25|16681.25|16561.25|16679.92|16559.92|10
1641952830000|2022-01-12 02:00:30|16681.32|16561.32|16683.55|16563.55|16683.55|16563.55|16681.32|16561.32|10
1641952840000|2022-01-12 02:00:40|16683.4|16563.4|16682.82|16562.82|16683.4|16563.4|16682.82|16562.82|9
1641952850000|2022-01-12 02:00:50|16683.41|16563.41|16684.43|16564.43|16684.43|16564.43|16683.41|16563.41|9
1641952860000|2022-01-12 02:01:00|16684.54|16564.54|16685.88|16565.88|16685.88|16565.88|16684.25|16564.25|10
1641952870000|2022-01-12 02:01:10|16686.28|16566.28|16687.52|16567.52|16687.52|16567.52|16686.14|16566.14|9
1641952880000|2022-01-12 02:01:20|16687.99|16567.99|16689.37|16569.37|16689.37|16569.37|16687.99|16567.99|9
1641952890000|2022-01-12 02:01:30|16689.27|16569.27|16688.09|16568.09|16690.08|16570.08|16688.09|16568.09|9
1641952900000|2022-01-12 02:01:40|16687.85|16567.85|16686.47|16566.47|16687.92|16567.92|16686.4|16566.4|10
1641952910000|2022-01-12 02:01:50|16686.24|16566.24|16687.47|16567.47|16687.47|16567.47|16686.24|16566.24|10
1641952920000|2022-01-12 02:02:00|16687.51|16567.51|16687.8|16567.8|16687.8|16567.8|16687.46|16567.46|10
1641952930000|2022-01-12 02:02:10|16687.49|16567.49|16685.57|16565.57|16687.49|16567.49|16685.57|16565.57|10
1641952940000|2022-01-12 02:02:20|16685.41|16565.41|16684.53|16564.53|16685.41|16565.41|16684.35|16564.35|10
1641952950000|2022-01-12 02:02:30|16684.62|16564.62|16686.07|16566.07|16686.07|16566.07|16684.41|16564.41|10
1641952960000|2022-01-12 02:02:40|16686.31|16566.31|16686.74|16566.74|16687.22|16567.22|16686.31|16566.31|9
1641952970000|2022-01-12 02:02:50|16687.81|16567.81|16687.63|16567.63|16688.01|16568.01|16687.63|16567.63|10
1641952980000|2022-01-12 02:03:00|16687.53|16567.53|16687.89|16567.89|16687.89|16567.89|16687.39|16567.39|10
1641952990000|2022-01-12 02:03:10|16688.06|16568.06|16687.9|16567.9|16688.64|16568.64|16687.9|16567.9|10
1641953000000|2022-01-12 02:03:20|16688|16568|16688.1|16568.1|16688.3|16568.3|16688|16568|10
1641953010000|2022-01-12 02:03:30|16687.96|16567.96|16687.76|16567.76|16687.96|16567.96|16687.73|16567.73|9
1641953020000|2022-01-12 02:03:40|16687.71|16567.71|16689.35|16569.35|16689.35|16569.35|16687.47|16567.47|10
1641953030000|2022-01-12 02:03:50|16689.43|16569.43|16689.88|16569.88|16690.23|16570.23|16689.43|16569.43|10
1641953040000|2022-01-12 02:04:00|16689.89|16569.89|16690.1|16570.1|16690.74|16570.74|16689.89|16569.89|10
1641953050000|2022-01-12 02:04:10|16690.11|16570.11|16689.44|16569.44|16690.11|16570.11|16689.44|16569.44|10
1641953060000|2022-01-12 02:04:20|16688.99|16568.99|16690.35|16570.35|16690.35|16570.35|16688.92|16568.92|10
1641953070000|2022-01-12 02:04:30|16690.45|16570.45|16689.89|16569.89|16690.71|16570.71|16689.66|16569.66|10
1641953080000|2022-01-12 02:04:40|16689.71|16569.71|16692.08|16572.08|16692.08|16572.08|16689.71|16569.71|10
1641953090000|2022-01-12 02:04:50|16692.34|16572.34|16692.07|16572.07|16692.34|16572.34|16691.69|16571.69|9
1641953100000|2022-01-12 02:05:00|16691.9|16571.9|16691.12|16571.12|16691.99|16571.99|16690.89|16570.89|10
1641953110000|2022-01-12 02:05:10|16691.51|16571.51|16690.54|16570.54|16691.51|16571.51|16690.54|16570.54|10
1641953120000|2022-01-12 02:05:20|16691.06|16571.06|16691.54|16571.54|16691.54|16571.54|16690.98|16570.98|10
1641953130000|2022-01-12 02:05:30|16691.58|16571.58|16693.65|16573.65|16693.65|16573.65|16691.05|16571.05|10
1641953140000|2022-01-12 02:05:40|16693.84|16573.84|16696.47|16576.47|16696.47|16576.47|16693.84|16573.84|10
1641953150000|2022-01-12 02:05:50|16696.53|16576.53|16697.27|16577.27|16697.27|16577.27|16696.23|16576.23|10
1641953160000|2022-01-12 02:06:00|16697.43|16577.43|16698.66|16578.66|16698.66|16578.66|16697.2|16577.2|10
1641953170000|2022-01-12 02:06:10|16698.5|16578.5|16700.49|16580.49|16700.49|16580.49|16698.37|16578.37|9
1641953180000|2022-01-12 02:06:20|16700.26|16580.26|16700.36|16580.36|16700.67|16580.67|16700.16|16580.16|10
1641953190000|2022-01-12 02:06:30|16700.08|16580.08|16699.67|16579.67|16700.08|16580.08|16699.49|16579.49|8
1641953200000|2022-01-12 02:06:40|16699.84|16579.84|16702.15|16582.15|16702.15|16582.15|16699.84|16579.84|9
1641953210000|2022-01-12 02:06:50|16702.19|16582.19|16706.24|16586.24|16706.24|16586.24|16702.19|16582.19|10
1641953220000|2022-01-12 02:07:00|16706.99|16586.99|16707.53|16587.53|16707.53|16587.53|16706.88|16586.88|10
1641953230000|2022-01-12 02:07:10|16707.56|16587.56|16710.4|16590.4|16710.4|16590.4|16707.56|16587.56|10
1641953240000|2022-01-12 02:07:20|16710.96|16590.96|16711|16591|16711.8|16591.8|16710.77|16590.77|10
1641953250000|2022-01-12 02:07:30|16710.91|16590.91|16712.82|16592.82|16712.82|16592.82|16710.16|16590.16|10
1641953260000|2022-01-12 02:07:40|16712.77|16592.77|16712.58|16592.58|16712.88|16592.88|16712.16|16592.16|9
1641953270000|2022-01-12 02:07:50|16712.98|16592.98|16713.64|16593.64|16714.11|16594.11|16712.84|16592.84|10
1641953280000|2022-01-12 02:08:00|16713.63|16593.63|16713.84|16593.84|16713.84|16593.84|16712.68|16592.68|10
1641953290000|2022-01-12 02:08:10|16713.68|16593.68|16715.21|16595.21|16715.21|16595.21|16713.68|16593.68|10
1641953300000|2022-01-12 02:08:20|16715.08|16595.08|16716.32|16596.32|16716.34|16596.34|16715.08|16595.08|9
1641953310000|2022-01-12 02:08:30|16716.54|16596.54|16717.86|16597.86|16717.86|16597.86|16716.54|16596.54|10
1641953320000|2022-01-12 02:08:40|16718.09|16598.09|16718.33|16598.33|16718.41|16598.41|16718.09|16598.09|10
1641953330000|2022-01-12 02:08:50|16718.52|16598.52|16719.42|16599.42|16719.45|16599.45|16718.17|16598.17|10
1641953340000|2022-01-12 02:09:00|16719.53|16599.53|16718.24|16598.24|16719.53|16599.53|16718.24|16598.24|9
1641953350000|2022-01-12 02:09:10|16718.29|16598.29|16716.67|16596.67|16718.49|16598.49|16716.67|16596.67|9
1641953360000|2022-01-12 02:09:20|16716.74|16596.74|16717.66|16597.66|16717.66|16597.66|16716.74|16596.74|10
1641953370000|2022-01-12 02:09:30|16717.79|16597.79|16718.28|16598.28|16718.28|16598.28|16717.72|16597.72|9
1641953380000|2022-01-12 02:09:40|16718.2|16598.2|16718.57|16598.57|16718.86|16598.86|16718.08|16598.08|10
1641953390000|2022-01-12 02:09:50|16718.23|16598.23|16718.36|16598.36|16718.48|16598.48|16717.82|16597.82|8
1641953400000|2022-01-12 02:10:00|16718.12|16598.12|16718.65|16598.65|16718.71|16598.71|16717.59|16597.59|10
1641953410000|2022-01-12 02:10:10|16718.82|16598.82|16718.92|16598.92|16719|16599|16718.64|16598.64|10
1641953420000|2022-01-12 02:10:20|16718.97|16598.97|16717.96|16597.96|16718.97|16598.97|16717.73|16597.73|9
1641953430000|2022-01-12 02:10:30|16717.6|16597.6|16716.8|16596.8|16717.6|16597.6|16716.75|16596.75|9
1641953440000|2022-01-12 02:10:40|16716.91|16596.91|16715.78|16595.78|16716.91|16596.91|16714.88|16594.88|10
1641953450000|2022-01-12 02:10:50|16716.06|16596.06|16715.61|16595.61|16716.12|16596.12|16715.61|16595.61|10
1641953460000|2022-01-12 02:11:00|16715.78|16595.78|16716.08|16596.08|16716.58|16596.58|16715.38|16595.38|10
1641953470000|2022-01-12 02:11:10|16715.79|16595.79|16715.93|16595.93|16716.16|16596.16|16715.79|16595.79|9
1641953480000|2022-01-12 02:11:20|16716.22|16596.22|16715.43|16595.43|16716.22|16596.22|16715.28|16595.28|10
1641953490000|2022-01-12 02:11:30|16715.46|16595.46|16713.57|16593.57|16715.51|16595.51|16713.57|16593.57|10
1641953500000|2022-01-12 02:11:40|16713.39|16593.39|16712.19|16592.19|16713.51|16593.51|16711.73|16591.73|10
1641953510000|2022-01-12 02:11:50|16712.09|16592.09|16712.57|16592.57|16712.6|16592.6|16711.86|16591.86|9
1641953520000|2022-01-12 02:12:00|16712.47|16592.47|16712.31|16592.31|16712.47|16592.47|16712.17|16592.17|10
1641953530000|2022-01-12 02:12:10|16712.42|16592.42|16711.2|16591.2|16712.84|16592.84|16711.2|16591.2|8
1641953540000|2022-01-12 02:12:20|16709.98|16589.98|16709.47|16589.47|16709.98|16589.98|16709.19|16589.19|10
1641953550000|2022-01-12 02:12:30|16709.4|16589.4|16707.9|16587.9|16709.51|16589.51|16707.9|16587.9|10
1641953560000|2022-01-12 02:12:40|16707.88|16587.88|16706.97|16586.97|16708.16|16588.16|16706.82|16586.82|9
1641953570000|2022-01-12 02:12:50|16707.19|16587.19|16706.83|16586.83|16707.19|16587.19|16706.83|16586.83|10
1641953580000|2022-01-12 02:13:00|16706.89|16586.89|16707.02|16587.02|16707.02|16587.02|16706.41|16586.41|10
1641953590000|2022-01-12 02:13:10|16706.95|16586.95|16707.12|16587.12|16707.35|16587.35|16706.8|16586.8|9
1641953600000|2022-01-12 02:13:20|16707.61|16587.61|16707.04|16587.04|16707.61|16587.61|16706.71|16586.71|7
1641953610000|2022-01-12 02:13:30|16706.64|16586.64|16706.47|16586.47|16707.02|16587.02|16706.47|16586.47|10
1641953620000|2022-01-12 02:13:40|16706.61|16586.61|16708.56|16588.56|16708.56|16588.56|16706.61|16586.61|10
1641953630000|2022-01-12 02:13:50|16708.57|16588.57|16705.66|16585.66|16708.57|16588.57|16705.66|16585.66|8
1641953640000|2022-01-12 02:14:00|16706.3|16586.3|16704.4|16584.4|16706.3|16586.3|16704.4|16584.4|9
1641953650000|2022-01-12 02:14:10|16704.22|16584.22|16703.67|16583.67|16704.22|16584.22|16703.02|16583.02|10
1641953660000|2022-01-12 02:14:20|16703.56|16583.56|16703.74|16583.74|16704.31|16584.31|16703.55|16583.55|9
1641953670000|2022-01-12 02:14:30|16703.75|16583.75|16703.7|16583.7|16703.88|16583.88|16703.53|16583.53|6
1641953680000|2022-01-12 02:14:40|16703.73|16583.73|16703.76|16583.76|16703.76|16583.76|16703.6|16583.6|8
1641953690000|2022-01-12 02:14:50|16704.04|16584.04|16703.57|16583.57|16704.18|16584.18|16703.31|16583.31|10
1641953700000|2022-01-12 02:15:00|16703.79|16583.79|16705.63|16585.63|16705.63|16585.63|16703.79|16583.79|10
1641953710000|2022-01-12 02:15:10|16705.98|16585.98|16705.82|16585.82|16706.52|16586.52|16705.76|16585.76|8
1641953720000|2022-01-12 02:15:20|16705.44|16585.44|16705.61|16585.61|16705.73|16585.73|16705.28|16585.28|8
1641953730000|2022-01-12 02:15:30|16705.62|16585.62|16706.35|16586.35|16706.35|16586.35|16705.54|16585.54|10
1641953740000|2022-01-12 02:15:40|16706.71|16586.71|16706.38|16586.38|16706.71|16586.71|16706.16|16586.16|10
1641953750000|2022-01-12 02:15:50|16706.17|16586.17|16706.55|16586.55|16706.55|16586.55|16706.07|16586.07|10
1641953760000|2022-01-12 02:16:00|16705.91|16585.91|16706.32|16586.32|16706.7|16586.7|16705.91|16585.91|9
1641953770000|2022-01-12 02:16:10|16706.28|16586.28|16705.03|16585.03|16706.34|16586.34|16705.02|16585.02|10
1641953780000|2022-01-12 02:16:20|16704.82|16584.82|16703.64|16583.64|16704.82|16584.82|16703.64|16583.64|9
1641953790000|2022-01-12 02:16:30|16703.74|16583.74|16702.63|16582.63|16703.74|16583.74|16702.6|16582.6|10
1641953800000|2022-01-12 02:16:40|16702.61|16582.61|16700.32|16580.32|16702.61|16582.61|16700.26|16580.26|10
1641953810000|2022-01-12 02:16:50|16700.4|16580.4|16699.99|16579.99|16700.41|16580.41|16699.94|16579.94|9
1641953820000|2022-01-12 02:17:00|16700.03|16580.03|16700.18|16580.18|16700.54|16580.54|16699.64|16579.64|8
1641953830000|2022-01-12 02:17:10|16699.88|16579.88|16700.28|16580.28|16700.28|16580.28|16699.72|16579.72|9
1641953840000|2022-01-12 02:17:20|16700.52|16580.52|16700.66|16580.66|16700.88|16580.88|16700.31|16580.31|10
1641953850000|2022-01-12 02:17:30|16700.67|16580.67|16699.81|16579.81|16700.84|16580.84|16699.79|16579.79|10
1641953860000|2022-01-12 02:17:40|16699.98|16579.98|16701.5|16581.5|16701.5|16581.5|16699.98|16579.98|10
1641953870000|2022-01-12 02:17:50|16701.44|16581.44|16701.68|16581.68|16702.2|16582.2|16701.44|16581.44|9
1641953880000|2022-01-12 02:18:00|16701.87|16581.87|16701.02|16581.02|16701.87|16581.87|16701.01|16581.01|10
1641953890000|2022-01-12 02:18:10|16701.83|16581.83|16703.33|16583.33|16703.48|16583.48|16701.83|16581.83|10
1641953900000|2022-01-12 02:18:20|16704.1|16584.1|16705.86|16585.86|16705.91|16585.91|16704.1|16584.1|10
1641953910000|2022-01-12 02:18:30|16707.49|16587.49|16709.24|16589.24|16709.25|16589.25|16707.44|16587.44|10
1641953920000|2022-01-12 02:18:40|16710.19|16590.19|16709.14|16589.14|16710.3|16590.3|16709.14|16589.14|10
1641953930000|2022-01-12 02:18:50|16709.42|16589.42|16710.29|16590.29|16710.29|16590.29|16709.3|16589.3|9
1641953940000|2022-01-12 02:19:00|16710.9|16590.9|16711.25|16591.25|16711.25|16591.25|16710.83|16590.83|9
1641953950000|2022-01-12 02:19:10|16711.23|16591.23|16711.5|16591.5|16711.5|16591.5|16710.81|16590.81|10
1641953960000|2022-01-12 02:19:20|16711.19|16591.19|16709.82|16589.82|16711.19|16591.19|16709.41|16589.41|10
1641953970000|2022-01-12 02:19:30|16709.66|16589.66|16707.88|16587.88|16709.72|16589.72|16707.85|16587.85|9
1641953980000|2022-01-12 02:19:40|16708.32|16588.32|16709.49|16589.49|16709.49|16589.49|16708.14|16588.14|10
1641953990000|2022-01-12 02:19:50|16709.8|16589.8|16710.82|16590.82|16711.04|16591.04|16709.8|16589.8|10
1641954000000|2022-01-12 02:20:00|16710.98|16590.98|16711.49|16591.49|16711.49|16591.49|16710.76|16590.76|10
1641954010000|2022-01-12 02:20:10|16711.27|16591.27|16712.71|16592.71|16712.75|16592.75|16711.27|16591.27|10
1641954020000|2022-01-12 02:20:20|16712.76|16592.76|16715.01|16595.01|16715.03|16595.03|16712.76|16592.76|10
1641954030000|2022-01-12 02:20:30|16715.09|16595.09|16715.21|16595.21|16715.84|16595.84|16715.09|16595.09|10
1641954040000|2022-01-12 02:20:40|16715.15|16595.15|16715.9|16595.9|16716.56|16596.56|16715.13|16595.13|10
1641954050000|2022-01-12 02:20:50|16716.12|16596.12|16715.74|16595.74|16716.45|16596.45|16715.66|16595.66|10
1641954060000|2022-01-12 02:21:00|16715.94|16595.94|16715.61|16595.61|16715.94|16595.94|16715.41|16595.41|10
1641954070000|2022-01-12 02:21:10|16715.65|16595.65|16715.94|16595.94|16715.94|16595.94|16715.33|16595.33|7
1641954080000|2022-01-12 02:21:20|16715.88|16595.88|16715.87|16595.87|16715.94|16595.94|16715.27|16595.27|9
1641954090000|2022-01-12 02:21:30|16715.9|16595.9|16716.6|16596.6|16716.6|16596.6|16715.8|16595.8|8
1641954100000|2022-01-12 02:21:40|16716.8|16596.8|16717.08|16597.08|16717.27|16597.27|16716.64|16596.64|10
1641954110000|2022-01-12 02:21:50|16717.15|16597.15|16717.95|16597.95|16718.41|16598.41|16717.15|16597.15|10
1641954120000|2022-01-12 02:22:00|16717.36|16597.36|16716.65|16596.65|16717.36|16597.36|16716.63|16596.63|10
1641954130000|2022-01-12 02:22:10|16716.92|16596.92|16719.34|16599.34|16719.34|16599.34|16716.81|16596.81|10
1641954140000|2022-01-12 02:22:20|16719.83|16599.83|16720.62|16600.62|16720.62|16600.62|16719.83|16599.83|10
1641954150000|2022-01-12 02:22:30|16720.13|16600.13|16717.25|16597.25|16720.13|16600.13|16717.25|16597.25|10
1641954160000|2022-01-12 02:22:40|16716.45|16596.45|16715.91|16595.91|16716.51|16596.51|16715.81|16595.81|10
1641954170000|2022-01-12 02:22:50|16715.46|16595.46|16715.83|16595.83|16715.94|16595.94|16715.46|16595.46|9
1641954180000|2022-01-12 02:23:00|16715.9|16595.9|16713.28|16593.28|16715.9|16595.9|16713.28|16593.28|10
1641954190000|2022-01-12 02:23:10|16712.73|16592.73|16710.07|16590.07|16712.73|16592.73|16710.07|16590.07|9
1641954200000|2022-01-12 02:23:20|16709.72|16589.72|16703.69|16583.69|16709.72|16589.72|16703.69|16583.69|10
1641954210000|2022-01-12 02:23:30|16701.94|16581.94|16699.75|16579.75|16701.94|16581.94|16699.75|16579.75|10
1641954220000|2022-01-12 02:23:40|16699.81|16579.81|16700.59|16580.59|16700.59|16580.59|16699.7|16579.7|9
1641954230000|2022-01-12 02:23:50|16700.24|16580.24|16698.57|16578.57|16700.59|16580.59|16698.57|16578.57|10
1641954240000|2022-01-12 02:24:00|16698.23|16578.23|16698.75|16578.75|16698.75|16578.75|16698.23|16578.23|9
1641954250000|2022-01-12 02:24:10|16698.76|16578.76|16699.02|16579.02|16699.02|16579.02|16698.35|16578.35|10
1641954260000|2022-01-12 02:24:20|16698.2|16578.2|16697.24|16577.24|16698.2|16578.2|16697.12|16577.12|10
1641954270000|2022-01-12 02:24:30|16697.04|16577.04|16698.43|16578.43|16698.55|16578.55|16696.99|16576.99|10
1641954280000|2022-01-12 02:24:40|16698.58|16578.58|16696.97|16576.97|16698.58|16578.58|16696.9|16576.9|10
1641954290000|2022-01-12 02:24:50|16696.69|16576.69|16696.28|16576.28|16696.69|16576.69|16696.15|16576.15|10
1641954300000|2022-01-12 02:25:00|16696.31|16576.31|16695.76|16575.76|16696.54|16576.54|16695.57|16575.57|10
1641954310000|2022-01-12 02:25:10|16695.96|16575.96|16696.66|16576.66|16696.66|16576.66|16695.74|16575.74|10
1641954320000|2022-01-12 02:25:20|16696.37|16576.37|16696.65|16576.65|16696.89|16576.89|16696.33|16576.33|10
1641954330000|2022-01-12 02:25:30|16696.61|16576.61|16695.61|16575.61|16696.61|16576.61|16695.61|16575.61|7
1641954340000|2022-01-12 02:25:40|16695.53|16575.53|16692.98|16572.98|16695.53|16575.53|16692.98|16572.98|10
1641954350000|2022-01-12 02:25:50|16692.86|16572.86|16690.13|16570.13|16692.86|16572.86|16689.9|16569.9|10
1641954360000|2022-01-12 02:26:00|16690.23|16570.23|16688.51|16568.51|16690.35|16570.35|16688.51|16568.51|8
1641954370000|2022-01-12 02:26:10|16688.22|16568.22|16685.08|16565.08|16688.4|16568.4|16685.08|16565.08|10
1641954380000|2022-01-12 02:26:20|16685.31|16565.31|16685.76|16565.76|16685.76|16565.76|16685.25|16565.25|10
1641954390000|2022-01-12 02:26:30|16685.82|16565.82|16685.55|16565.55|16685.87|16565.87|16685.46|16565.46|9
1641954400000|2022-01-12 02:26:40|16685.71|16565.71|16685.95|16565.95|16686.41|16566.41|16685.71|16565.71|9
1641954410000|2022-01-12 02:26:50|16686|16566|16685.94|16565.94|16686|16566|16684.86|16564.86|9
1641954420000|2022-01-12 02:27:00|16685.84|16565.84|16685.34|16565.34|16685.87|16565.87|16685.34|16565.34|7
1641954430000|2022-01-12 02:27:10|16685.2|16565.2|16683.09|16563.09|16685.2|16565.2|16683.09|16563.09|8
1641954440000|2022-01-12 02:27:20|16683.16|16563.16|16683.53|16563.53|16683.81|16563.81|16683.05|16563.05|10
1641954450000|2022-01-12 02:27:30|16683.76|16563.76|16683.84|16563.84|16683.96|16563.96|16683.76|16563.76|9
1641954460000|2022-01-12 02:27:40|16683.76|16563.76|16684.39|16564.39|16684.75|16564.75|16683.76|16563.76|10
1641954470000|2022-01-12 02:27:50|16684.42|16564.42|16681.46|16561.46|16684.42|16564.42|16681.46|16561.46|10
1641954480000|2022-01-12 02:28:00|16679.64|16559.64|16678.67|16558.67|16679.75|16559.75|16678.67|16558.67|10
1641954490000|2022-01-12 02:28:10|16678.63|16558.63|16676.2|16556.2|16678.63|16558.63|16676.18|16556.18|10
1641954500000|2022-01-12 02:28:20|16675.72|16555.72|16675.26|16555.26|16675.99|16555.99|16675.26|16555.26|10
1641954510000|2022-01-12 02:28:30|16675.18|16555.18|16675.38|16555.38|16675.43|16555.43|16675.05|16555.05|10
1641954520000|2022-01-12 02:28:40|16675.59|16555.59|16676.31|16556.31|16676.31|16556.31|16675.12|16555.12|8
1641954530000|2022-01-12 02:28:50|16676.09|16556.09|16677.69|16557.69|16677.69|16557.69|16675.96|16555.96|9
1641954540000|2022-01-12 02:29:00|16677.36|16557.36|16679.52|16559.52|16679.52|16559.52|16677.36|16557.36|10
1641954550000|2022-01-12 02:29:10|16679.76|16559.76|16681.85|16561.85|16681.91|16561.91|16679.76|16559.76|10
1641954560000|2022-01-12 02:29:20|16682.24|16562.24|16683.72|16563.72|16683.72|16563.72|16682.24|16562.24|10
1641954570000|2022-01-12 02:29:30|16684.09|16564.09|16684.03|16564.03|16684.35|16564.35|16683.93|16563.93|10
1641954580000|2022-01-12 02:29:40|16684|16564|16684.17|16564.17|16684.23|16564.23|16683.44|16563.44|10
1641954590000|2022-01-12 02:29:50|16684.04|16564.04|16684.21|16564.21|16684.38|16564.38|16684.01|16564.01|9
1641954600000|2022-01-12 02:30:00|16684.27|16564.27|16685.34|16565.34|16685.34|16565.34|16684.08|16564.08|10
1641954610000|2022-01-12 02:30:10|16685.18|16565.18|16686.2|16566.2|16686.2|16566.2|16685.1|16565.1|10
1641954620000|2022-01-12 02:30:20|16686.78|16566.78|16689.01|16569.01|16689.01|16569.01|16686.6|16566.6|10
1641954630000|2022-01-12 02:30:30|16688.68|16568.68|16686.36|16566.36|16688.68|16568.68|16686.36|16566.36|9
1641954640000|2022-01-12 02:30:40|16686.23|16566.23|16686.09|16566.09|16686.7|16566.7|16686.09|16566.09|10
1641954650000|2022-01-12 02:30:50|16685.78|16565.78|16685.22|16565.22|16685.78|16565.78|16685.22|16565.22|8
1641954660000|2022-01-12 02:31:00|16685.31|16565.31|16686.6|16566.6|16686.6|16566.6|16685.31|16565.31|10
1641954670000|2022-01-12 02:31:10|16686.45|16566.45|16686.19|16566.19|16686.72|16566.72|16686.14|16566.14|9
1641954680000|2022-01-12 02:31:20|16686.04|16566.04|16683.6|16563.6|16686.04|16566.04|16683.53|16563.53|10
1641954690000|2022-01-12 02:31:30|16683.58|16563.58|16683.81|16563.81|16684.03|16564.03|16683.58|16563.58|9
1641954700000|2022-01-12 02:31:40|16683.76|16563.76|16684.47|16564.47|16684.56|16564.56|16683.76|16563.76|10
1641954710000|2022-01-12 02:31:50|16684.24|16564.24|16683.73|16563.73|16684.25|16564.25|16683.73|16563.73|9
1641954720000|2022-01-12 02:32:00|16683.63|16563.63|16682.46|16562.46|16683.63|16563.63|16682.37|16562.37|9
1641954730000|2022-01-12 02:32:10|16682.54|16562.54|16681.53|16561.53|16682.54|16562.54|16681.49|16561.49|10
1641954740000|2022-01-12 02:32:20|16681.5|16561.5|16681.71|16561.71|16681.71|16561.71|16680.96|16560.96|9
1641954750000|2022-01-12 02:32:30|16682.05|16562.05|16683.98|16563.98|16684.39|16564.39|16682.05|16562.05|10
1641954760000|2022-01-12 02:32:40|16683.84|16563.84|16673.49|16553.49|16683.84|16563.84|16673.49|16553.49|8
1641954770000|2022-01-12 02:32:50|16669.61|16549.61|16669.78|16549.78|16670.39|16550.39|16669.61|16549.61|10
1641954780000|2022-01-12 02:33:00|16669.52|16549.52|16670.29|16550.29|16670.44|16550.44|16669.51|16549.51|9
1641954790000|2022-01-12 02:33:10|16670.32|16550.32|16669.44|16549.44|16670.76|16550.76|16669.44|16549.44|8
1641954800000|2022-01-12 02:33:20|16669.36|16549.36|16669.72|16549.72|16669.72|16549.72|16668.82|16548.82|10
1641954810000|2022-01-12 02:33:30|16669.32|16549.32|16669|16549|16670|16550|16669|16549|9
1641954820000|2022-01-12 02:33:40|16668.25|16548.25|16666.67|16546.67|16668.25|16548.25|16666.26|16546.26|10
1641954830000|2022-01-12 02:33:50|16666.65|16546.65|16667.27|16547.27|16667.45|16547.45|16666.65|16546.65|10
1641954840000|2022-01-12 02:34:00|16666.56|16546.56|16665.01|16545.01|16666.56|16546.56|16664.97|16544.97|9
1641954850000|2022-01-12 02:34:10|16665.07|16545.07|16661.71|16541.71|16666.28|16546.28|16661.71|16541.71|10
1641954860000|2022-01-12 02:34:20|16663.18|16543.18|16666.57|16546.57|16666.57|16546.57|16663.18|16543.18|10
1641954870000|2022-01-12 02:34:30|16666.99|16546.99|16667.32|16547.32|16667.6|16547.6|16666.8|16546.8|10
1641954880000|2022-01-12 02:34:40|16666.9|16546.9|16665.23|16545.23|16666.9|16546.9|16665.23|16545.23|10
1641954890000|2022-01-12 02:34:50|16665.09|16545.09|16665.58|16545.58|16665.62|16545.62|16665.09|16545.09|10
1641954900000|2022-01-12 02:35:00|16665.53|16545.53|16667.32|16547.32|16667.32|16547.32|16665.44|16545.44|8
1641954910000|2022-01-12 02:35:10|16666.97|16546.97|16666.1|16546.1|16666.97|16546.97|16665.92|16545.92|9
1641954920000|2022-01-12 02:35:20|16666.62|16546.62|16667.2|16547.2|16667.21|16547.21|16666.62|16546.62|10
1641954930000|2022-01-12 02:35:30|16667.1|16547.1|16666.76|16546.76|16667.14|16547.14|16666.59|16546.59|10
1641954940000|2022-01-12 02:35:40|16667.85|16547.85|16669.52|16549.52|16669.52|16549.52|16667.85|16547.85|8
1641954950000|2022-01-12 02:35:50|16669.48|16549.48|16669.89|16549.89|16670.16|16550.16|16669.48|16549.48|9
1641954960000|2022-01-12 02:36:00|16671.62|16551.62|16671.15|16551.15|16671.68|16551.68|16671.1|16551.1|9
1641954970000|2022-01-12 02:36:10|16671.18|16551.18|16669.17|16549.17|16671.18|16551.18|16668.71|16548.71|10
1641954980000|2022-01-12 02:36:20|16669.56|16549.56|16671.3|16551.3|16671.3|16551.3|16669.56|16549.56|10
1641954990000|2022-01-12 02:36:30|16670.98|16550.98|16668.05|16548.05|16671.46|16551.46|16668.05|16548.05|10
1641955000000|2022-01-12 02:36:40|16668.01|16548.01|16667.37|16547.37|16668.01|16548.01|16667.13|16547.13|9
1641955010000|2022-01-12 02:36:50|16667|16547|16667.09|16547.09|16667.28|16547.28|16666.72|16546.72|9
1641955020000|2022-01-12 02:37:00|16666.88|16546.88|16665.31|16545.31|16666.88|16546.88|16665.31|16545.31|10
1641955030000|2022-01-12 02:37:10|16665.38|16545.38|16662.22|16542.22|16665.38|16545.38|16662.22|16542.22|10
1641955040000|2022-01-12 02:37:20|16662|16542|16663.49|16543.49|16663.58|16543.58|16661.47|16541.47|10
1641955050000|2022-01-12 02:37:30|16664.11|16544.11|16665.46|16545.46|16665.46|16545.46|16664.05|16544.05|10
1641955060000|2022-01-12 02:37:40|16665.28|16545.28|16665.06|16545.06|16665.28|16545.28|16664.81|16544.81|8
1641955070000|2022-01-12 02:37:50|16665.03|16545.03|16664.09|16544.09|16665.13|16545.13|16664.09|16544.09|10
1641955080000|2022-01-12 02:38:00|16664.07|16544.07|16663.68|16543.68|16664.07|16544.07|16663.68|16543.68|9
1641955090000|2022-01-12 02:38:10|16663.88|16543.88|16663.46|16543.46|16664.21|16544.21|16663.46|16543.46|9
1641955100000|2022-01-12 02:38:20|16663.08|16543.08|16662.64|16542.64|16663.08|16543.08|16662.3|16542.3|9
1641955110000|2022-01-12 02:38:30|16662.53|16542.53|16662.16|16542.16|16662.53|16542.53|16661.98|16541.98|10
1641955120000|2022-01-12 02:38:40|16662.15|16542.15|16661.39|16541.39|16662.15|16542.15|16661.25|16541.25|7
1641955130000|2022-01-12 02:38:50|16661.09|16541.09|16661.71|16541.71|16661.71|16541.71|16661.09|16541.09|9
1641955140000|2022-01-12 02:39:00|16661.8|16541.8|16660.45|16540.45|16661.8|16541.8|16660.31|16540.31|10
1641955150000|2022-01-12 02:39:10|16660.73|16540.73|16659.34|16539.34|16660.73|16540.73|16659.29|16539.29|9
1641955160000|2022-01-12 02:39:20|16659.42|16539.42|16659.79|16539.79|16659.97|16539.97|16659.24|16539.24|10
1641955170000|2022-01-12 02:39:30|16659.82|16539.82|16659.01|16539.01|16659.85|16539.85|16659.01|16539.01|10
1641955180000|2022-01-12 02:39:40|16659.24|16539.24|16658.47|16538.47|16659.37|16539.37|16657.96|16537.96|8
1641955190000|2022-01-12 02:39:50|16659.23|16539.23|16658.99|16538.99|16659.92|16539.92|16658.86|16538.86|10
1641955200000|2022-01-12 02:40:00|16657.11|16537.11|16655.6|16535.6|16657.11|16537.11|16655.6|16535.6|10
1641955210000|2022-01-12 02:40:10|16655.46|16535.46|16657.37|16537.37|16657.37|16537.37|16655.46|16535.46|9
1641955220000|2022-01-12 02:40:20|16657.58|16537.58|16659.09|16539.09|16659.11|16539.11|16657.58|16537.58|9
1641955230000|2022-01-12 02:40:30|16658.93|16538.93|16663.18|16543.18|16663.18|16543.18|16658.65|16538.65|10
1641955240000|2022-01-12 02:40:40|16663.02|16543.02|16661.67|16541.67|16663.02|16543.02|16661.51|16541.51|8
1641955250000|2022-01-12 02:40:50|16661.53|16541.53|16659.57|16539.57|16661.53|16541.53|16659.57|16539.57|10
1641955260000|2022-01-12 02:41:00|16659.68|16539.68|16656.88|16536.88|16659.89|16539.89|16656.88|16536.88|10
1641955270000|2022-01-12 02:41:10|16656.7|16536.7|16654.59|16534.59|16656.96|16536.96|16654.59|16534.59|10
1641955280000|2022-01-12 02:41:20|16654.64|16534.64|16652.64|16532.64|16654.64|16534.64|16652.1|16532.1|10
1641955290000|2022-01-12 02:41:30|16652.87|16532.87|16654.74|16534.74|16655.33|16535.33|16652.87|16532.87|9
1641955300000|2022-01-12 02:41:40|16654.75|16534.75|16654.65|16534.65|16655.2|16535.2|16654.05|16534.05|9
1641955310000|2022-01-12 02:41:50|16654.69|16534.69|16654.13|16534.13|16654.94|16534.94|16653.93|16533.93|10
1641955320000|2022-01-12 02:42:00|16654.38|16534.38|16656.59|16536.59|16656.59|16536.59|16654.38|16534.38|10
1641955330000|2022-01-12 02:42:10|16656.45|16536.45|16657.2|16537.2|16657.2|16537.2|16656.45|16536.45|10
1641955340000|2022-01-12 02:42:20|16657.36|16537.36|16658.63|16538.63|16658.63|16538.63|16657.36|16537.36|9
1641955350000|2022-01-12 02:42:30|16658.87|16538.87|16659.18|16539.18|16659.19|16539.19|16658.87|16538.87|9
1641955360000|2022-01-12 02:42:40|16658.75|16538.75|16661.57|16541.57|16661.73|16541.73|16658.59|16538.59|10
1641955370000|2022-01-12 02:42:50|16661.82|16541.82|16662.96|16542.96|16662.96|16542.96|16661.55|16541.55|10
1641955380000|2022-01-12 02:43:00|16662.99|16542.99|16662.77|16542.77|16663.46|16543.46|16662.77|16542.77|10
1641955390000|2022-01-12 02:43:10|16662.75|16542.75|16660.55|16540.55|16662.75|16542.75|16660.34|16540.34|10
1641955400000|2022-01-12 02:43:20|16660.01|16540.01|16659.44|16539.44|16660.08|16540.08|16659.44|16539.44|10
1641955410000|2022-01-12 02:43:30|16659.8|16539.8|16659.21|16539.21|16659.8|16539.8|16659.15|16539.15|9
1641955420000|2022-01-12 02:43:40|16659.28|16539.28|16658.92|16538.92|16659.28|16539.28|16658.7|16538.7|10
1641955430000|2022-01-12 02:43:50|16658.93|16538.93|16658.92|16538.92|16660.01|16540.01|16658.92|16538.92|10
1641955440000|2022-01-12 02:44:00|16658.7|16538.7|16658.24|16538.24|16658.74|16538.74|16658.04|16538.04|9
1641955450000|2022-01-12 02:44:10|16658.39|16538.39|16656.5|16536.5|16658.54|16538.54|16656.5|16536.5|10
1641955460000|2022-01-12 02:44:20|16656.47|16536.47|16657.6|16537.6|16657.6|16537.6|16656.32|16536.32|10
1641955470000|2022-01-12 02:44:30|16657.59|16537.59|16657.81|16537.81|16658.28|16538.28|16657.38|16537.38|10
1641955480000|2022-01-12 02:44:40|16657.96|16537.96|16657.4|16537.4|16657.96|16537.96|16657.23|16537.23|9
1641955490000|2022-01-12 02:44:50|16657.24|16537.24|16657.08|16537.08|16657.35|16537.35|16656.98|16536.98|10
1641955500000|2022-01-12 02:45:00|16656.78|16536.78|16657.4|16537.4|16657.4|16537.4|16656.58|16536.58|7
1641955510000|2022-01-12 02:45:10|16657.39|16537.39|16652.43|16532.43|16657.63|16537.63|16652.43|16532.43|9
1641955520000|2022-01-12 02:45:20|16651.55|16531.55|16642.18|16522.18|16651.55|16531.55|16642.18|16522.18|10
1641955530000|2022-01-12 02:45:30|16641.96|16521.96|16640.39|16520.39|16641.96|16521.96|16639.88|16519.88|10
1641955540000|2022-01-12 02:45:40|16640.74|16520.74|16641|16521|16641.28|16521.28|16640.24|16520.24|9
1641955550000|2022-01-12 02:45:50|16640.69|16520.69|16640.94|16520.94|16641.19|16521.19|16640.19|16520.19|10
1641955560000|2022-01-12 02:46:00|16640.99|16520.99|16641.61|16521.61|16641.8|16521.8|16640.84|16520.84|9
1641955570000|2022-01-12 02:46:10|16642.23|16522.23|16640.87|16520.87|16642.7|16522.7|16640.87|16520.87|10
1641955580000|2022-01-12 02:46:20|16640.66|16520.66|16636.97|16516.97|16640.77|16520.77|16636.97|16516.97|10
1641955590000|2022-01-12 02:46:30|16637.01|16517.01|16633.91|16513.91|16637.01|16517.01|16633.91|16513.91|10
1641955600000|2022-01-12 02:46:40|16633.86|16513.86|16631.7|16511.7|16633.86|16513.86|16631.7|16511.7|9
1641955610000|2022-01-12 02:46:50|16631.88|16511.88|16632.69|16512.69|16632.69|16512.69|16631.67|16511.67|10
1641955620000|2022-01-12 02:47:00|16632.87|16512.87|16633.29|16513.29|16633.36|16513.36|16632.87|16512.87|10
1641955630000|2022-01-12 02:47:10|16633.24|16513.24|16632.48|16512.48|16633.24|16513.24|16632.2|16512.2|10
1641955640000|2022-01-12 02:47:20|16632.38|16512.38|16626.42|16506.42|16632.38|16512.38|16626.42|16506.42|10
1641955650000|2022-01-12 02:47:30|16626.79|16506.79|16622.1|16502.1|16626.79|16506.79|16622.1|16502.1|10
1641955660000|2022-01-12 02:47:40|16621.77|16501.77|16622.53|16502.53|16622.67|16502.67|16621.01|16501.01|10
1641955670000|2022-01-12 02:47:50|16622.49|16502.49|16623.69|16503.69|16623.94|16503.94|16621.68|16501.68|10
1641955680000|2022-01-12 02:48:00|16623.85|16503.85|16622.98|16502.98|16624.08|16504.08|16622.43|16502.43|9
1641955690000|2022-01-12 02:48:10|16622.75|16502.75|16623.59|16503.59|16623.69|16503.69|16622.52|16502.52|10
1641955700000|2022-01-12 02:48:20|16623.9|16503.9|16624.17|16504.17|16624.17|16504.17|16622.85|16502.85|10
1641955710000|2022-01-12 02:48:30|16624.27|16504.27|16623.31|16503.31|16624.27|16504.27|16623.31|16503.31|9
1641955720000|2022-01-12 02:48:40|16623.33|16503.33|16622.63|16502.63|16623.37|16503.37|16622.63|16502.63|8
1641955730000|2022-01-12 02:48:50|16622.15|16502.15|16622.83|16502.83|16623.33|16503.33|16622.15|16502.15|9
1641955740000|2022-01-12 02:49:00|16622.96|16502.96|16624.86|16504.86|16624.86|16504.86|16622.96|16502.96|10
1641955750000|2022-01-12 02:49:10|16624.95|16504.95|16625.83|16505.83|16625.86|16505.86|16624.95|16504.95|10
1641955760000|2022-01-12 02:49:20|16625.63|16505.63|16625.82|16505.82|16626.07|16506.07|16625.54|16505.54|10
1641955770000|2022-01-12 02:49:30|16625.94|16505.94|16626.67|16506.67|16626.67|16506.67|16625.72|16505.72|9
1641955780000|2022-01-12 02:49:40|16626.94|16506.94|16626.08|16506.08|16627.33|16507.33|16625.97|16505.97|9
1641955790000|2022-01-12 02:49:50|16626.24|16506.24|16626.79|16506.79|16626.84|16506.84|16626.24|16506.24|9
1641955800000|2022-01-12 02:50:00|16626.78|16506.78|16627.92|16507.92|16627.92|16507.92|16626.24|16506.24|10
1641955810000|2022-01-12 02:50:10|16628.12|16508.12|16631.66|16511.66|16631.66|16511.66|16628.12|16508.12|10
1641955820000|2022-01-12 02:50:20|16631.42|16511.42|16632.14|16512.14|16632.75|16512.75|16631.2|16511.2|10
1641955830000|2022-01-12 02:50:30|16632.39|16512.39|16633.87|16513.87|16633.87|16513.87|16632.39|16512.39|10
1641955840000|2022-01-12 02:50:40|16633.84|16513.84|16636.96|16516.96|16636.96|16516.96|16633.84|16513.84|9
1641955850000|2022-01-12 02:50:50|16637.05|16517.05|16638.55|16518.55|16638.58|16518.58|16637.05|16517.05|8
1641955860000|2022-01-12 02:51:00|16639.27|16519.27|16638.44|16518.44|16639.48|16519.48|16638.34|16518.34|9
1641955870000|2022-01-12 02:51:10|16638.48|16518.48|16638.92|16518.92|16639|16519|16638.48|16518.48|9
1641955880000|2022-01-12 02:51:20|16639.43|16519.43|16640.16|16520.16|16640.67|16520.67|16639.43|16519.43|9
1641955890000|2022-01-12 02:51:30|16640.63|16520.63|16642.76|16522.76|16642.76|16522.76|16640.63|16520.63|9
1641955900000|2022-01-12 02:51:40|16642.99|16522.99|16645.12|16525.12|16645.12|16525.12|16642.99|16522.99|9
1641955910000|2022-01-12 02:51:50|16645.01|16525.01|16646.37|16526.37|16646.37|16526.37|16645.01|16525.01|8
1641955920000|2022-01-12 02:52:00|16646.3|16526.3|16649.37|16529.37|16649.45|16529.45|16646.3|16526.3|10
1641955930000|2022-01-12 02:52:10|16649.86|16529.86|16647.99|16527.99|16649.86|16529.86|16647.99|16527.99|9
1641955940000|2022-01-12 02:52:20|16647.96|16527.96|16649.66|16529.66|16649.66|16529.66|16647.95|16527.95|9
1641955950000|2022-01-12 02:52:30|16650.6|16530.6|16651.45|16531.45|16651.45|16531.45|16649.28|16529.28|10
1641955960000|2022-01-12 02:52:40|16651.7|16531.7|16653.29|16533.29|16653.29|16533.29|16651.69|16531.69|10
1641955970000|2022-01-12 02:52:50|16652.98|16532.98|16653.85|16533.85|16653.89|16533.89|16652.98|16532.98|7
1641955980000|2022-01-12 02:53:00|16653.72|16533.72|16654.09|16534.09|16654.09|16534.09|16653.14|16533.14|10
1641955990000|2022-01-12 02:53:10|16654.1|16534.1|16656.11|16536.11|16656.19|16536.19|16654.1|16534.1|9
1641956000000|2022-01-12 02:53:20|16654.87|16534.87|16654.58|16534.58|16654.87|16534.87|16653.84|16533.84|10
1641956010000|2022-01-12 02:53:30|16655.11|16535.11|16654.93|16534.93|16655.35|16535.35|16654.63|16534.63|9
1641956020000|2022-01-12 02:53:40|16654.66|16534.66|16654.78|16534.78|16654.9|16534.9|16654.65|16534.65|10
1641956030000|2022-01-12 02:53:50|16654.82|16534.82|16655.07|16535.07|16655.28|16535.28|16654.82|16534.82|9
1641956040000|2022-01-12 02:54:00|16654.57|16534.57|16652.04|16532.04|16654.57|16534.57|16652.04|16532.04|10
1641956050000|2022-01-12 02:54:10|16651.84|16531.84|16650.47|16530.47|16651.84|16531.84|16650.42|16530.42|9
1641956060000|2022-01-12 02:54:20|16650.63|16530.63|16650.6|16530.6|16651.08|16531.08|16650.38|16530.38|10
1641956070000|2022-01-12 02:54:30|16650.44|16530.44|16650.63|16530.63|16650.63|16530.63|16650.16|16530.16|10
1641956080000|2022-01-12 02:54:40|16650.97|16530.97|16648.97|16528.97|16650.97|16530.97|16648.97|16528.97|10
1641956090000|2022-01-12 02:54:50|16648.99|16528.99|16648.15|16528.15|16648.99|16528.99|16648.15|16528.15|10
1641956100000|2022-01-12 02:55:00|16647.13|16527.13|16644.64|16524.64|16647.13|16527.13|16644.34|16524.34|9
1641956110000|2022-01-12 02:55:10|16643.9|16523.9|16644.37|16524.37|16644.37|16524.37|16643.57|16523.57|10
1641956120000|2022-01-12 02:55:20|16644.39|16524.39|16643.27|16523.27|16644.39|16524.39|16643.27|16523.27|8
1641956130000|2022-01-12 02:55:30|16643.24|16523.24|16642.63|16522.63|16643.37|16523.37|16642.63|16522.63|9
1641956140000|2022-01-12 02:55:40|16642.44|16522.44|16642.59|16522.59|16642.91|16522.91|16642.44|16522.44|10
1641956150000|2022-01-12 02:55:50|16642.61|16522.61|16642.28|16522.28|16643.19|16523.19|16642.28|16522.28|10
1641956160000|2022-01-12 02:56:00|16641.95|16521.95|16642.33|16522.33|16642.33|16522.33|16641.88|16521.88|9
1641956170000|2022-01-12 02:56:10|16641.92|16521.92|16642.19|16522.19|16642.21|16522.21|16641.64|16521.64|8
1641956180000|2022-01-12 02:56:20|16642.01|16522.01|16641.93|16521.93|16642.01|16522.01|16641.49|16521.49|9
1641956190000|2022-01-12 02:56:30|16641.97|16521.97|16642.27|16522.27|16642.39|16522.39|16641.94|16521.94|9
1641956200000|2022-01-12 02:56:40|16642.56|16522.56|16645.37|16525.37|16645.37|16525.37|16642.56|16522.56|10
1641956210000|2022-01-12 02:56:50|16645.2|16525.2|16646.69|16526.69|16646.94|16526.94|16645.2|16525.2|10
1641956220000|2022-01-12 02:57:00|16647|16527|16648.17|16528.17|16648.22|16528.22|16646.79|16526.79|9
1641956230000|2022-01-12 02:57:10|16648.63|16528.63|16649.57|16529.57|16649.82|16529.82|16648.41|16528.41|10
1641956240000|2022-01-12 02:57:20|16649.5|16529.5|16649.63|16529.63|16649.69|16529.69|16648.89|16528.89|9
1641956250000|2022-01-12 02:57:30|16649.37|16529.37|16649.98|16529.98|16649.98|16529.98|16649.37|16529.37|10
1641956260000|2022-01-12 02:57:40|16649.99|16529.99|16648.19|16528.19|16650.16|16530.16|16648.06|16528.06|10
1641956270000|2022-01-12 02:57:50|16648.25|16528.25|16647.69|16527.69|16648.39|16528.39|16647.19|16527.19|10
1641956280000|2022-01-12 02:58:00|16647.94|16527.94|16649.74|16529.74|16649.74|16529.74|16647.93|16527.93|7
1641956290000|2022-01-12 02:58:10|16650.24|16530.24|16650.53|16530.53|16651.14|16531.14|16650.24|16530.24|10
1641956300000|2022-01-12 02:58:20|16650.5|16530.5|16650.94|16530.94|16650.94|16530.94|16650.1|16530.1|9
1641956310000|2022-01-12 02:58:30|16651.8|16531.8|16652.67|16532.67|16652.67|16532.67|16651.8|16531.8|9
1641956320000|2022-01-12 02:58:40|16652.68|16532.68|16653.15|16533.15|16653.15|16533.15|16652.68|16532.68|10
1641956330000|2022-01-12 02:58:50|16653.02|16533.02|16652.52|16532.52|16653.12|16533.12|16652.52|16532.52|8
1641956340000|2022-01-12 02:59:00|16652.53|16532.53|16652.78|16532.78|16652.78|16532.78|16652.18|16532.18|10
1641956350000|2022-01-12 02:59:10|16652.8|16532.8|16655.7|16535.7|16655.87|16535.87|16652.76|16532.76|10
1641956360000|2022-01-12 02:59:20|16656.86|16536.86|16658.73|16538.73|16658.73|16538.73|16656.41|16536.41|10
1641956370000|2022-01-12 02:59:30|16659.05|16539.05|16660.87|16540.87|16660.87|16540.87|16658.52|16538.52|9
1641956380000|2022-01-12 02:59:40|16660.92|16540.92|16662.35|16542.35|16662.35|16542.35|16660.92|16540.92|10
1641956390000|2022-01-12 02:59:50|16662.4|16542.4|16663.9|16543.9|16663.9|16543.9|16662.4|16542.4|10
1641956400000|2022-01-12 03:00:00|16663.81|16543.81|16665.34|16545.34|16666.13|16546.13|16663.81|16543.81|10
1641956410000|2022-01-12 03:00:10|16666.16|16546.16|16666.67|16546.67|16666.96|16546.96|16666.15|16546.15|10
1641956420000|2022-01-12 03:00:20|16666.81|16546.81|16667.47|16547.47|16667.66|16547.66|16666.81|16546.81|8
1641956430000|2022-01-12 03:00:30|16667.31|16547.31|16667.92|16547.92|16668.06|16548.06|16666.97|16546.97|10
1641956440000|2022-01-12 03:00:40|16668.03|16548.03|16668.33|16548.33|16668.45|16548.45|16668.01|16548.01|10
1641956450000|2022-01-12 03:00:50|16668.15|16548.15|16665.96|16545.96|16668.15|16548.15|16665.88|16545.88|10
1641956460000|2022-01-12 03:01:00|16665.78|16545.78|16664.98|16544.98|16665.78|16545.78|16664.75|16544.75|10
1641956470000|2022-01-12 03:01:10|16665.35|16545.35|16665.79|16545.79|16665.79|16545.79|16665.18|16545.18|10
1641956480000|2022-01-12 03:01:20|16665.68|16545.68|16666.63|16546.63|16666.86|16546.86|16665.68|16545.68|10
1641956490000|2022-01-12 03:01:30|16666.88|16546.88|16666.32|16546.32|16667.06|16547.06|16666.18|16546.18|8
1641956500000|2022-01-12 03:01:40|16666.37|16546.37|16667.07|16547.07|16667.29|16547.29|16666.37|16546.37|10
1641956510000|2022-01-12 03:01:50|16667.18|16547.18|16668.6|16548.6|16668.6|16548.6|16666.86|16546.86|10
1641956520000|2022-01-12 03:02:00|16668.58|16548.58|16670.7|16550.7|16671.16|16551.16|16668.55|16548.55|10
1641956530000|2022-01-12 03:02:10|16670.71|16550.71|16669.87|16549.87|16671.63|16551.63|16669.87|16549.87|10
1641956540000|2022-01-12 03:02:20|16670.03|16550.03|16669.31|16549.31|16670.03|16550.03|16669.22|16549.22|10
1641956550000|2022-01-12 03:02:30|16669.12|16549.12|16668.84|16548.84|16669.12|16549.12|16668.53|16548.53|8
1641956560000|2022-01-12 03:02:40|16668.69|16548.69|16668.94|16548.94|16669.13|16549.13|16668.69|16548.69|8
1641956570000|2022-01-12 03:02:50|16668.91|16548.91|16669.25|16549.25|16669.26|16549.26|16668.82|16548.82|10
1641956580000|2022-01-12 03:03:00|16668.74|16548.74|16667.56|16547.56|16669.13|16549.13|16667.56|16547.56|10
1641956590000|2022-01-12 03:03:10|16667.29|16547.29|16665|16545|16667.29|16547.29|16664.9|16544.9|10
1641956600000|2022-01-12 03:03:20|16665.08|16545.08|16662.92|16542.92|16665.08|16545.08|16662.92|16542.92|10
1641956610000|2022-01-12 03:03:30|16662.77|16542.77|16661.46|16541.46|16662.77|16542.77|16661.26|16541.26|10
1641956620000|2022-01-12 03:03:40|16661.4|16541.4|16660.46|16540.46|16661.4|16541.4|16660.29|16540.29|10
1641956630000|2022-01-12 03:03:50|16660.51|16540.51|16661.07|16541.07|16661.55|16541.55|16660.46|16540.46|9
1641956640000|2022-01-12 03:04:00|16661.04|16541.04|16660.94|16540.94|16661.15|16541.15|16660.73|16540.73|8
1641956650000|2022-01-12 03:04:10|16660.77|16540.77|16660.54|16540.54|16660.77|16540.77|16660.28|16540.28|9
1641956660000|2022-01-12 03:04:20|16660.46|16540.46|16660.52|16540.52|16661.19|16541.19|16660.46|16540.46|10
1641956670000|2022-01-12 03:04:30|16660.25|16540.25|16659.16|16539.16|16660.52|16540.52|16659.16|16539.16|9
1641956680000|2022-01-12 03:04:40|16659.39|16539.39|16657.85|16537.85|16659.44|16539.44|16657.85|16537.85|10
1641956690000|2022-01-12 03:04:50|16657.75|16537.75|16656.7|16536.7|16658.07|16538.07|16656.37|16536.37|9
1641956700000|2022-01-12 03:05:00|16656.47|16536.47|16656.21|16536.21|16656.69|16536.69|16655.98|16535.98|8
1641956710000|2022-01-12 03:05:10|16656.19|16536.19|16655.14|16535.14|16656.19|16536.19|16655.04|16535.04|10
1641956720000|2022-01-12 03:05:20|16655.4|16535.4|16655.25|16535.25|16655.4|16535.4|16655.12|16535.12|9
1641956730000|2022-01-12 03:05:30|16655.5|16535.5|16654.84|16534.84|16655.5|16535.5|16654.84|16534.84|8
1641956740000|2022-01-12 03:05:40|16655.04|16535.04|16654.65|16534.65|16655.27|16535.27|16654.65|16534.65|8
1641956750000|2022-01-12 03:05:50|16654.71|16534.71|16653.24|16533.24|16654.71|16534.71|16653.24|16533.24|10
1641956760000|2022-01-12 03:06:00|16653.04|16533.04|16651.27|16531.27|16653.04|16533.04|16651.27|16531.27|8
1641956770000|2022-01-12 03:06:10|16651.38|16531.38|16650.42|16530.42|16651.38|16531.38|16650.14|16530.14|9
1641956780000|2022-01-12 03:06:20|16650.46|16530.46|16651.49|16531.49|16651.49|16531.49|16650.29|16530.29|10
1641956790000|2022-01-12 03:06:30|16651.54|16531.54|16650.25|16530.25|16651.54|16531.54|16650.25|16530.25|9
1641956800000|2022-01-12 03:06:40|16650.37|16530.37|16649.96|16529.96|16650.37|16530.37|16649.66|16529.66|7
1641956810000|2022-01-12 03:06:50|16649.61|16529.61|16649.3|16529.3|16649.78|16529.78|16648.88|16528.88|10
1641956820000|2022-01-12 03:07:00|16649.1|16529.1|16650.66|16530.66|16650.66|16530.66|16649.1|16529.1|10
1641956830000|2022-01-12 03:07:10|16650.79|16530.79|16650.76|16530.76|16650.81|16530.81|16650.12|16530.12|10
1641956840000|2022-01-12 03:07:20|16650.54|16530.54|16649.69|16529.69|16650.57|16530.57|16649.69|16529.69|10
1641956850000|2022-01-12 03:07:30|16649.58|16529.58|16649.16|16529.16|16649.58|16529.58|16649.13|16529.13|9
1641956860000|2022-01-12 03:07:40|16649.39|16529.39|16649.46|16529.46|16649.49|16529.49|16648.87|16528.87|8
1641956870000|2022-01-12 03:07:50|16649.33|16529.33|16649.06|16529.06|16649.33|16529.33|16648.54|16528.54|9
1641956880000|2022-01-12 03:08:00|16649.41|16529.41|16648.34|16528.34|16649.48|16529.48|16648.34|16528.34|10
1641956890000|2022-01-12 03:08:10|16648.03|16528.03|16644.82|16524.82|16648.03|16528.03|16644.82|16524.82|10
1641956900000|2022-01-12 03:08:20|16644.44|16524.44|16643.53|16523.53|16644.44|16524.44|16643.44|16523.44|9
1641956910000|2022-01-12 03:08:30|16643.42|16523.42|16643.35|16523.35|16643.86|16523.86|16643.3|16523.3|10
1641956920000|2022-01-12 03:08:40|16643.46|16523.46|16643.17|16523.17|16643.72|16523.72|16643.17|16523.17|9
1641956930000|2022-01-12 03:08:50|16643.12|16523.12|16643.31|16523.31|16643.31|16523.31|16642.99|16522.99|10
1641956940000|2022-01-12 03:09:00|16643.25|16523.25|16642.87|16522.87|16643.37|16523.37|16642.77|16522.77|10
1641956950000|2022-01-12 03:09:10|16642.56|16522.56|16641.92|16521.92|16642.81|16522.81|16641.87|16521.87|10
1641956960000|2022-01-12 03:09:20|16641.96|16521.96|16641.54|16521.54|16641.96|16521.96|16641.38|16521.38|9
1641956970000|2022-01-12 03:09:30|16641.26|16521.26|16640.23|16520.23|16641.3|16521.3|16640.13|16520.13|10
1641956980000|2022-01-12 03:09:40|16640.18|16520.18|16640.34|16520.34|16641.35|16521.35|16640.18|16520.18|9
1641956990000|2022-01-12 03:09:50|16640.23|16520.23|16639.83|16519.83|16640.27|16520.27|16639.83|16519.83|10
1641957000000|2022-01-12 03:10:00|16639.95|16519.95|16641.11|16521.11|16641.11|16521.11|16639.95|16519.95|9
1641957010000|2022-01-12 03:10:10|16640.68|16520.68|16641.51|16521.51|16641.51|16521.51|16640.68|16520.68|10
1641957020000|2022-01-12 03:10:20|16641.52|16521.52|16642.42|16522.42|16642.42|16522.42|16641.52|16521.52|9
1641957030000|2022-01-12 03:10:30|16642.65|16522.65|16642.74|16522.74|16642.74|16522.74|16642.13|16522.13|8
1641957040000|2022-01-12 03:10:40|16643|16523|16643.38|16523.38|16643.57|16523.57|16642.91|16522.91|9
1641957050000|2022-01-12 03:10:50|16642.8|16522.8|16643.51|16523.51|16643.62|16523.62|16642.8|16522.8|9
1641957060000|2022-01-12 03:11:00|16643.54|16523.54|16644.23|16524.23|16644.23|16524.23|16643.54|16523.54|8
1641957070000|2022-01-12 03:11:10|16644.44|16524.44|16646.23|16526.23|16646.23|16526.23|16644.13|16524.13|10
1641957080000|2022-01-12 03:11:20|16645.88|16525.88|16644.96|16524.96|16645.88|16525.88|16644.9|16524.9|10
1641957090000|2022-01-12 03:11:30|16645|16525|16645.66|16525.66|16645.66|16525.66|16644.79|16524.79|10
1641957100000|2022-01-12 03:11:40|16645.57|16525.57|16646.27|16526.27|16646.27|16526.27|16645.34|16525.34|10
1641957110000|2022-01-12 03:11:50|16646.4|16526.4|16646.47|16526.47|16646.59|16526.59|16646.24|16526.24|8
1641957120000|2022-01-12 03:12:00|16646.67|16526.67|16646.66|16526.66|16646.67|16526.67|16646.19|16526.19|9
1641957130000|2022-01-12 03:12:10|16646.78|16526.78|16647.36|16527.36|16647.43|16527.43|16646.78|16526.78|8
1641957140000|2022-01-12 03:12:20|16647.35|16527.35|16647.81|16527.81|16647.9|16527.9|16647.35|16527.35|7
1641957150000|2022-01-12 03:12:30|16647.42|16527.42|16647.32|16527.32|16647.63|16527.63|16646.94|16526.94|9
1641957160000|2022-01-12 03:12:40|16647.38|16527.38|16648.69|16528.69|16648.76|16528.76|16647.38|16527.38|10
1641957170000|2022-01-12 03:12:50|16648.77|16528.77|16650.86|16530.86|16650.86|16530.86|16648.76|16528.76|9
1641957180000|2022-01-12 03:13:00|16651.21|16531.21|16653.23|16533.23|16653.26|16533.26|16651.02|16531.02|10
1641957190000|2022-01-12 03:13:10|16653.4|16533.4|16656.21|16536.21|16656.21|16536.21|16653.4|16533.4|10
1641957200000|2022-01-12 03:13:20|16655.76|16535.76|16655.34|16535.34|16656.04|16536.04|16655.33|16535.33|10
1641957210000|2022-01-12 03:13:30|16655.6|16535.6|16655.74|16535.74|16655.96|16535.96|16655.5|16535.5|9
1641957220000|2022-01-12 03:13:40|16655.48|16535.48|16655.59|16535.59|16655.59|16535.59|16655.31|16535.31|9
1641957230000|2022-01-12 03:13:50|16655.45|16535.45|16654.81|16534.81|16655.74|16535.74|16654.75|16534.75|10
1641957240000|2022-01-12 03:14:00|16654.97|16534.97|16656.33|16536.33|16656.33|16536.33|16654.97|16534.97|10
1641957250000|2022-01-12 03:14:10|16656.23|16536.23|16656.36|16536.36|16656.45|16536.45|16656.03|16536.03|10
1641957260000|2022-01-12 03:14:20|16656.83|16536.83|16655.61|16535.61|16656.9|16536.9|16655.61|16535.61|10
1641957270000|2022-01-12 03:14:30|16655.62|16535.62|16656.23|16536.23|16656.23|16536.23|16655.62|16535.62|9
1641957280000|2022-01-12 03:14:40|16656.4|16536.4|16656.96|16536.96|16657.07|16537.07|16656.4|16536.4|9
1641957290000|2022-01-12 03:14:50|16657.09|16537.09|16656.83|16536.83|16657.31|16537.31|16656.62|16536.62|10
1641957300000|2022-01-12 03:15:00|16656.87|16536.87|16656.71|16536.71|16657.05|16537.05|16656.62|16536.62|10
1641957310000|2022-01-12 03:15:10|16656.7|16536.7|16657.22|16537.22|16657.22|16537.22|16656.53|16536.53|10
1641957320000|2022-01-12 03:15:20|16657.98|16537.98|16658.65|16538.65|16658.84|16538.84|16657.49|16537.49|10
1641957330000|2022-01-12 03:15:30|16658.67|16538.67|16658.77|16538.77|16659.29|16539.29|16658.62|16538.62|9
1641957340000|2022-01-12 03:15:40|16658.32|16538.32|16656.64|16536.64|16658.32|16538.32|16656.64|16536.64|10
1641957350000|2022-01-12 03:15:50|16657.04|16537.04|16657.13|16537.13|16657.2|16537.2|16656.8|16536.8|10
1641957360000|2022-01-12 03:16:00|16657.04|16537.04|16657.27|16537.27|16657.27|16537.27|16656.47|16536.47|9
1641957370000|2022-01-12 03:16:10|16657.24|16537.24|16659.58|16539.58|16659.58|16539.58|16657.05|16537.05|10
1641957380000|2022-01-12 03:16:20|16659.8|16539.8|16660.22|16540.22|16660.42|16540.42|16659.52|16539.52|10
1641957390000|2022-01-12 03:16:30|16660.06|16540.06|16660.1|16540.1|16660.54|16540.54|16659.85|16539.85|9
1641957400000|2022-01-12 03:16:40|16660.05|16540.05|16659.62|16539.62|16660.11|16540.11|16659.54|16539.54|10
1641957410000|2022-01-12 03:16:50|16659.69|16539.69|16659.82|16539.82|16660.1|16540.1|16659.69|16539.69|10
1641957420000|2022-01-12 03:17:00|16659.78|16539.78|16661.83|16541.83|16661.83|16541.83|16659.78|16539.78|10
1641957430000|2022-01-12 03:17:10|16662.15|16542.15|16662.19|16542.19|16662.63|16542.63|16662.04|16542.04|10
1641957440000|2022-01-12 03:17:20|16662.2|16542.2|16662.44|16542.44|16662.52|16542.52|16661.99|16541.99|10
1641957450000|2022-01-12 03:17:30|16662.2|16542.2|16661.73|16541.73|16662.35|16542.35|16661.73|16541.73|10
1641957460000|2022-01-12 03:17:40|16661.97|16541.97|16662.41|16542.41|16662.44|16542.44|16661.92|16541.92|10
1641957470000|2022-01-12 03:17:50|16662.52|16542.52|16663.52|16543.52|16663.68|16543.68|16662.34|16542.34|10
1641957480000|2022-01-12 03:18:00|16663.46|16543.46|16664.01|16544.01|16664.26|16544.26|16663.46|16543.46|10
1641957490000|2022-01-12 03:18:10|16664.09|16544.09|16665.75|16545.75|16665.75|16545.75|16663.93|16543.93|10
1641957500000|2022-01-12 03:18:20|16665.49|16545.49|16663.77|16543.77|16665.49|16545.49|16663.77|16543.77|9
1641957510000|2022-01-12 03:18:30|16664.02|16544.02|16664.52|16544.52|16665.36|16545.36|16664.02|16544.02|10
1641957520000|2022-01-12 03:18:40|16665.12|16545.12|16666.9|16546.9|16666.9|16546.9|16665.12|16545.12|9
1641957530000|2022-01-12 03:18:50|16667.11|16547.11|16668.23|16548.23|16668.32|16548.32|16667.11|16547.11|10
1641957540000|2022-01-12 03:19:00|16668.05|16548.05|16669.25|16549.25|16669.4|16549.4|16668.05|16548.05|10
1641957550000|2022-01-12 03:19:10|16669.26|16549.26|16671.44|16551.44|16671.44|16551.44|16669.26|16549.26|10
1641957560000|2022-01-12 03:19:20|16671.51|16551.51|16672.85|16552.85|16673.04|16553.04|16671.51|16551.51|8
1641957570000|2022-01-12 03:19:30|16673.46|16553.46|16674.36|16554.36|16674.96|16554.96|16673.42|16553.42|10
1641957580000|2022-01-12 03:19:40|16674.33|16554.33|16675.52|16555.52|16675.52|16555.52|16674.3|16554.3|8
1641957590000|2022-01-12 03:19:50|16675.5|16555.5|16675.59|16555.59|16676.64|16556.64|16675.5|16555.5|9
1641957600000|2022-01-12 03:20:00|16675.79|16555.79|16676.32|16556.32|16676.32|16556.32|16675.74|16555.74|9
1641957610000|2022-01-12 03:20:10|16676.38|16556.38|16679.01|16559.01|16679.01|16559.01|16676.38|16556.38|9
1641957620000|2022-01-12 03:20:20|16679.29|16559.29|16682.7|16562.7|16682.71|16562.71|16679.26|16559.26|10
1641957630000|2022-01-12 03:20:30|16683.46|16563.46|16683.75|16563.75|16683.96|16563.96|16683.19|16563.19|9
1641957640000|2022-01-12 03:20:40|16683.78|16563.78|16684.66|16564.66|16684.66|16564.66|16683.77|16563.77|8
1641957650000|2022-01-12 03:20:50|16684.96|16564.96|16684.13|16564.13|16685.39|16565.39|16684.13|16564.13|10
1641957660000|2022-01-12 03:21:00|16683.98|16563.98|16683.82|16563.82|16684.49|16564.49|16683.82|16563.82|10
1641957670000|2022-01-12 03:21:10|16683.81|16563.81|16682.07|16562.07|16684.51|16564.51|16682.07|16562.07|9
1641957680000|2022-01-12 03:21:20|16682.28|16562.28|16681.47|16561.47|16682.28|16562.28|16681.47|16561.47|8
1641957690000|2022-01-12 03:21:30|16681.49|16561.49|16682.07|16562.07|16682.52|16562.52|16681.22|16561.22|7
1641957700000|2022-01-12 03:21:40|16681.92|16561.92|16683.29|16563.29|16683.29|16563.29|16681.92|16561.92|10
1641957710000|2022-01-12 03:21:50|16683.51|16563.51|16683.44|16563.44|16684.07|16564.07|16683.25|16563.25|9
1641957720000|2022-01-12 03:22:00|16683.39|16563.39|16683.41|16563.41|16683.52|16563.52|16683.31|16563.31|10
1641957730000|2022-01-12 03:22:10|16683.4|16563.4|16683.52|16563.52|16683.52|16563.52|16683.28|16563.28|7
1641957740000|2022-01-12 03:22:20|16683.92|16563.92|16686.68|16566.68|16686.68|16566.68|16683.92|16563.92|8
1641957750000|2022-01-12 03:22:30|16686.97|16566.97|16687|16567|16687.5|16567.5|16686.62|16566.62|10
1641957760000|2022-01-12 03:22:40|16687.2|16567.2|16685.56|16565.56|16687.2|16567.2|16685.56|16565.56|10
1641957770000|2022-01-12 03:22:50|16685.64|16565.64|16684.66|16564.66|16685.64|16565.64|16684.55|16564.55|9
1641957780000|2022-01-12 03:23:00|16684.62|16564.62|16685.21|16565.21|16685.27|16565.27|16684.62|16564.62|9
1641957790000|2022-01-12 03:23:10|16684.99|16564.99|16683.66|16563.66|16685|16565|16683.34|16563.34|7
1641957800000|2022-01-12 03:23:20|16683.47|16563.47|16683.39|16563.39|16683.47|16563.47|16682.6|16562.6|9
1641957810000|2022-01-12 03:23:30|16682.88|16562.88|16683.31|16563.31|16683.41|16563.41|16682.88|16562.88|9
1641957820000|2022-01-12 03:23:40|16683.34|16563.34|16682.48|16562.48|16683.41|16563.41|16682.02|16562.02|10
1641957830000|2022-01-12 03:23:50|16682.2|16562.2|16682|16562|16682.4|16562.4|16681.5|16561.5|9
1641957840000|2022-01-12 03:24:00|16682.06|16562.06|16680.06|16560.06|16682.06|16562.06|16680.06|16560.06|9
1641957850000|2022-01-12 03:24:10|16680.01|16560.01|16679.83|16559.83|16680.62|16560.62|16679.83|16559.83|9
1641957860000|2022-01-12 03:24:20|16678.53|16558.53|16675.76|16555.76|16678.63|16558.63|16675.76|16555.76|8
1641957870000|2022-01-12 03:24:30|16674.81|16554.81|16670.92|16550.92|16674.81|16554.81|16670.92|16550.92|10
1641957880000|2022-01-12 03:24:40|16670.49|16550.49|16669.5|16549.5|16670.59|16550.59|16669.37|16549.37|10
1641957890000|2022-01-12 03:24:50|16669.53|16549.53|16667.43|16547.43|16669.53|16549.53|16667.43|16547.43|10
1641957900000|2022-01-12 03:25:00|16667.52|16547.52|16667.61|16547.61|16667.61|16547.61|16667.11|16547.11|9
1641957910000|2022-01-12 03:25:10|16667.62|16547.62|16668.11|16548.11|16668.11|16548.11|16667.59|16547.59|10
1641957920000|2022-01-12 03:25:20|16668.37|16548.37|16669.22|16549.22|16669.23|16549.23|16668.08|16548.08|9
1641957930000|2022-01-12 03:25:30|16668.76|16548.76|16667.27|16547.27|16668.8|16548.8|16667.27|16547.27|10
1641957940000|2022-01-12 03:25:40|16667.16|16547.16|16665.14|16545.14|16667.16|16547.16|16665|16545|10
1641957950000|2022-01-12 03:25:50|16665.08|16545.08|16664.48|16544.48|16665.47|16545.47|16664.48|16544.48|8
1641957960000|2022-01-12 03:26:00|16664.38|16544.38|16662.03|16542.03|16664.38|16544.38|16661.98|16541.98|9
1641957970000|2022-01-12 03:26:10|16661.89|16541.89|16662.09|16542.09|16662.09|16542.09|16661.31|16541.31|10
1641957980000|2022-01-12 03:26:20|16661.85|16541.85|16661.7|16541.7|16662.45|16542.45|16661.7|16541.7|9
1641957990000|2022-01-12 03:26:30|16661.66|16541.66|16659.97|16539.97|16661.66|16541.66|16659.97|16539.97|10
1641958000000|2022-01-12 03:26:40|16660.01|16540.01|16660.36|16540.36|16660.36|16540.36|16659.81|16539.81|5
1641958010000|2022-01-12 03:26:50|16660.19|16540.19|16659.54|16539.54|16660.19|16540.19|16659.41|16539.41|9
1641958020000|2022-01-12 03:27:00|16659.28|16539.28|16659.77|16539.77|16659.77|16539.77|16659.28|16539.28|8
1641958030000|2022-01-12 03:27:10|16659.89|16539.89|16660.02|16540.02|16660.02|16540.02|16659.5|16539.5|10
1641958040000|2022-01-12 03:27:20|16660.46|16540.46|16660.58|16540.58|16660.97|16540.97|16660.46|16540.46|10
1641958050000|2022-01-12 03:27:30|16660.57|16540.57|16660.04|16540.04|16660.65|16540.65|16660.04|16540.04|9
1641958060000|2022-01-12 03:27:40|16660.32|16540.32|16661.2|16541.2|16661.2|16541.2|16660.32|16540.32|10
1641958070000|2022-01-12 03:27:50|16661.14|16541.14|16662.39|16542.39|16662.39|16542.39|16661.14|16541.14|10
1641958080000|2022-01-12 03:28:00|16662.7|16542.7|16662.5|16542.5|16663.19|16543.19|16662.5|16542.5|9
1641958090000|2022-01-12 03:28:10|16662.8|16542.8|16662.18|16542.18|16662.85|16542.85|16661.97|16541.97|10
1641958100000|2022-01-12 03:28:20|16661.97|16541.97|16662.58|16542.58|16662.58|16542.58|16661.86|16541.86|10
1641958110000|2022-01-12 03:28:30|16662.52|16542.52|16663.69|16543.69|16663.76|16543.76|16662.51|16542.51|10
1641958120000|2022-01-12 03:28:40|16663.71|16543.71|16664.44|16544.44|16664.68|16544.68|16663.71|16543.71|8
1641958130000|2022-01-12 03:28:50|16664.17|16544.17|16665.54|16545.54|16665.54|16545.54|16664.08|16544.08|10
1641958140000|2022-01-12 03:29:00|16665.74|16545.74|16665.62|16545.62|16665.9|16545.9|16665.4|16545.4|10
1641958150000|2022-01-12 03:29:10|16665.56|16545.56|16665.52|16545.52|16665.56|16545.56|16665.14|16545.14|9
1641958160000|2022-01-12 03:29:20|16665.81|16545.81|16666.15|16546.15|16666.46|16546.46|16665.81|16545.81|9
1641958170000|2022-01-12 03:29:30|16666.4|16546.4|16665.45|16545.45|16666.69|16546.69|16665.14|16545.14|9
1641958180000|2022-01-12 03:29:40|16665.5|16545.5|16664.46|16544.46|16665.5|16545.5|16664.46|16544.46|10
1641958190000|2022-01-12 03:29:50|16664.38|16544.38|16664.07|16544.07|16664.47|16544.47|16663.72|16543.72|9
1641958200000|2022-01-12 03:30:00|16663.78|16543.78|16662.85|16542.85|16663.78|16543.78|16662.7|16542.7|10
1641958210000|2022-01-12 03:30:10|16662.89|16542.89|16662.32|16542.32|16662.89|16542.89|16662.09|16542.09|10
1641958220000|2022-01-12 03:30:20|16663.11|16543.11|16662.79|16542.79|16663.11|16543.11|16662.29|16542.29|8
1641958230000|2022-01-12 03:30:30|16663.04|16543.04|16665.19|16545.19|16665.19|16545.19|16663.01|16543.01|10
1641958240000|2022-01-12 03:30:40|16665.21|16545.21|16665.74|16545.74|16665.74|16545.74|16665.16|16545.16|9
1641958250000|2022-01-12 03:30:50|16665.97|16545.97|16666.7|16546.7|16666.78|16546.78|16665.97|16545.97|10
1641958260000|2022-01-12 03:31:00|16666.86|16546.86|16666.39|16546.39|16666.86|16546.86|16666.39|16546.39|8
1641958270000|2022-01-12 03:31:10|16666.52|16546.52|16666.4|16546.4|16666.59|16546.59|16666.29|16546.29|10
1641958280000|2022-01-12 03:31:20|16666.34|16546.34|16668.57|16548.57|16668.57|16548.57|16665.79|16545.79|10
1641958290000|2022-01-12 03:31:30|16669.12|16549.12|16673.37|16553.37|16673.37|16553.37|16669.12|16549.12|10
1641958300000|2022-01-12 03:31:40|16673.93|16553.93|16677.35|16557.35|16677.35|16557.35|16673.93|16553.93|10
1641958310000|2022-01-12 03:31:50|16677.24|16557.24|16676.34|16556.34|16677.24|16557.24|16676.34|16556.34|10
1641958320000|2022-01-12 03:32:00|16676.25|16556.25|16676.66|16556.66|16677.37|16557.37|16676.25|16556.25|9
1641958330000|2022-01-12 03:32:10|16676.27|16556.27|16675.01|16555.01|16676.98|16556.98|16675.01|16555.01|9
1641958340000|2022-01-12 03:32:20|16674.9|16554.9|16675.73|16555.73|16675.94|16555.94|16674.75|16554.75|9
1641958350000|2022-01-12 03:32:30|16676.11|16556.11|16677.67|16557.67|16677.67|16557.67|16676.01|16556.01|10
1641958360000|2022-01-12 03:32:40|16677.78|16557.78|16677.17|16557.17|16677.82|16557.82|16677.17|16557.17|10
1641958370000|2022-01-12 03:32:50|16676.94|16556.94|16677.48|16557.48|16677.6|16557.6|16676.87|16556.87|10
1641958380000|2022-01-12 03:33:00|16677.56|16557.56|16672.29|16552.29|16677.57|16557.57|16672.29|16552.29|9
1641958390000|2022-01-12 03:33:10|16671.53|16551.53|16673.06|16553.06|16673.06|16553.06|16671.53|16551.53|9
1641958400000|2022-01-12 03:33:20|16672.97|16552.97|16674.52|16554.52|16674.52|16554.52|16672.97|16552.97|10
1641958410000|2022-01-12 03:33:30|16674.68|16554.68|16675.29|16555.29|16675.36|16555.36|16674.68|16554.68|9
1641958420000|2022-01-12 03:33:40|16675.27|16555.27|16675.02|16555.02|16675.66|16555.66|16675.02|16555.02|10
1641958430000|2022-01-12 03:33:50|16674.95|16554.95|16675.41|16555.41|16675.49|16555.49|16674.74|16554.74|10
1641958440000|2022-01-12 03:34:00|16676.09|16556.09|16676.49|16556.49|16676.49|16556.49|16675.9|16555.9|9
1641958450000|2022-01-12 03:34:10|16676.75|16556.75|16677.62|16557.62|16677.62|16557.62|16676|16556|10
1641958460000|2022-01-12 03:34:20|16677.46|16557.46|16679.4|16559.4|16679.4|16559.4|16677.46|16557.46|10
1641958470000|2022-01-12 03:34:30|16680.28|16560.28|16680.23|16560.23|16680.54|16560.54|16679.74|16559.74|10
1641958480000|2022-01-12 03:34:40|16681.15|16561.15|16680.99|16560.99|16681.15|16561.15|16680.33|16560.33|10
1641958490000|2022-01-12 03:34:50|16681.02|16561.02|16680.71|16560.71|16681.02|16561.02|16680.48|16560.48|10
1641958500000|2022-01-12 03:35:00|16680.8|16560.8|16680.91|16560.91|16681.02|16561.02|16680.7|16560.7|9
1641958510000|2022-01-12 03:35:10|16681.28|16561.28|16681.57|16561.57|16681.57|16561.57|16681.21|16561.21|9
1641958520000|2022-01-12 03:35:20|16682.54|16562.54|16682.19|16562.19|16682.68|16562.68|16682.19|16562.19|9
1641958530000|2022-01-12 03:35:30|16682.34|16562.34|16682.5|16562.5|16682.72|16562.72|16682.12|16562.12|10
1641958540000|2022-01-12 03:35:40|16682.17|16562.17|16682.69|16562.69|16682.82|16562.82|16682.17|16562.17|10
1641958550000|2022-01-12 03:35:50|16682.64|16562.64|16684.19|16564.19|16684.27|16564.27|16682.31|16562.31|9
1641958560000|2022-01-12 03:36:00|16684.1|16564.1|16682.03|16562.03|16684.55|16564.55|16682.03|16562.03|10
1641958570000|2022-01-12 03:36:10|16681.88|16561.88|16681.59|16561.59|16682.14|16562.14|16681.52|16561.52|9
1641958580000|2022-01-12 03:36:20|16681.57|16561.57|16683.87|16563.87|16684.06|16564.06|16681.32|16561.32|9
1641958590000|2022-01-12 03:36:30|16684.09|16564.09|16684.72|16564.72|16684.72|16564.72|16684.06|16564.06|9
1641958600000|2022-01-12 03:36:40|16684.49|16564.49|16684.84|16564.84|16684.88|16564.88|16683.73|16563.73|9
1641958610000|2022-01-12 03:36:50|16684.74|16564.74|16685.58|16565.58|16685.58|16565.58|16684.59|16564.59|10
1641958620000|2022-01-12 03:37:00|16685.65|16565.65|16685.81|16565.81|16686.02|16566.02|16685.65|16565.65|9
1641958630000|2022-01-12 03:37:10|16685.66|16565.66|16686.7|16566.7|16686.7|16566.7|16685.42|16565.42|10
1641958640000|2022-01-12 03:37:20|16687.34|16567.34|16687.93|16567.93|16687.93|16567.93|16687.27|16567.27|10
1641958650000|2022-01-12 03:37:30|16687.84|16567.84|16686.78|16566.78|16687.84|16567.84|16686.78|16566.78|9
1641958660000|2022-01-12 03:37:40|16686.74|16566.74|16687.97|16567.97|16687.97|16567.97|16686.74|16566.74|10
1641958670000|2022-01-12 03:37:50|16688.26|16568.26|16689.16|16569.16|16689.16|16569.16|16688.24|16568.24|9
1641958680000|2022-01-12 03:38:00|16689.59|16569.59|16689.75|16569.75|16690.28|16570.28|16689.07|16569.07|10
1641958690000|2022-01-12 03:38:10|16690.34|16570.34|16689.63|16569.63|16690.53|16570.53|16689.52|16569.52|10
1641958700000|2022-01-12 03:38:20|16689.78|16569.78|16690.5|16570.5|16690.5|16570.5|16689.32|16569.32|10
1641958710000|2022-01-12 03:38:30|16691.18|16571.18|16690.47|16570.47|16691.32|16571.32|16690.39|16570.39|10
1641958720000|2022-01-12 03:38:40|16691|16571|16692.55|16572.55|16692.55|16572.55|16691|16571|10
1641958730000|2022-01-12 03:38:50|16692.79|16572.79|16692.57|16572.57|16692.94|16572.94|16692.35|16572.35|10
1641958740000|2022-01-12 03:39:00|16693.02|16573.02|16693.38|16573.38|16693.38|16573.38|16692.9|16572.9|8
1641958750000|2022-01-12 03:39:10|16693.8|16573.8|16695.26|16575.26|16695.26|16575.26|16693.74|16573.74|9
1641958760000|2022-01-12 03:39:20|16695.28|16575.28|16698.26|16578.26|16698.26|16578.26|16695.28|16575.28|10
1641958770000|2022-01-12 03:39:30|16698.28|16578.28|16697.93|16577.93|16698.28|16578.28|16697.84|16577.84|9
1641958780000|2022-01-12 03:39:40|16697.91|16577.91|16698.11|16578.11|16698.18|16578.18|16697.77|16577.77|10
1641958790000|2022-01-12 03:39:50|16697.76|16577.76|16698.72|16578.72|16698.72|16578.72|16697.76|16577.76|10
1641958800000|2022-01-12 03:40:00|16698.81|16578.81|16697.68|16577.68|16699.2|16579.2|16697.68|16577.68|10
1641958810000|2022-01-12 03:40:10|16697.74|16577.74|16698.59|16578.59|16698.65|16578.65|16697.59|16577.59|10
1641958820000|2022-01-12 03:40:20|16698.62|16578.62|16697.89|16577.89|16698.64|16578.64|16697.89|16577.89|7
1641958830000|2022-01-12 03:40:30|16697.32|16577.32|16696.19|16576.19|16697.32|16577.32|16696.19|16576.19|10
1641958840000|2022-01-12 03:40:40|16696.14|16576.14|16698.45|16578.45|16698.45|16578.45|16696.09|16576.09|10
1641958850000|2022-01-12 03:40:50|16698.54|16578.54|16698.52|16578.52|16698.54|16578.54|16698.21|16578.21|10
1641958860000|2022-01-12 03:41:00|16698.51|16578.51|16698.49|16578.49|16698.51|16578.51|16698.03|16578.03|9
1641958870000|2022-01-12 03:41:10|16698.42|16578.42|16697.65|16577.65|16698.42|16578.42|16697.64|16577.64|9
1641958880000|2022-01-12 03:41:20|16697.62|16577.62|16697.55|16577.55|16698.14|16578.14|16697.4|16577.4|9
1641958890000|2022-01-12 03:41:30|16697.56|16577.56|16698.26|16578.26|16698.26|16578.26|16697.56|16577.56|8
1641958900000|2022-01-12 03:41:40|16698.63|16578.63|16698.66|16578.66|16698.94|16578.94|16698.57|16578.57|10
1641958910000|2022-01-12 03:41:50|16697.99|16577.99|16697.59|16577.59|16698.46|16578.46|16697.56|16577.56|9
1641958920000|2022-01-12 03:42:00|16696.55|16576.55|16695.88|16575.88|16696.78|16576.78|16695.88|16575.88|10
1641958930000|2022-01-12 03:42:10|16695.81|16575.81|16695.07|16575.07|16695.81|16575.81|16694.92|16574.92|9
1641958940000|2022-01-12 03:42:20|16695.13|16575.13|16694.67|16574.67|16695.13|16575.13|16694.56|16574.56|10
1641958950000|2022-01-12 03:42:30|16695.03|16575.03|16693.54|16573.54|16695.15|16575.15|16693.54|16573.54|10
1641958960000|2022-01-12 03:42:40|16693.48|16573.48|16693.14|16573.14|16693.48|16573.48|16693.08|16573.08|9
1641958970000|2022-01-12 03:42:50|16693.1|16573.1|16692.34|16572.34|16693.1|16573.1|16692.12|16572.12|10
1641958980000|2022-01-12 03:43:00|16692.27|16572.27|16692.03|16572.03|16692.38|16572.38|16691.9|16571.9|8
1641958990000|2022-01-12 03:43:10|16692.16|16572.16|16692.72|16572.72|16692.72|16572.72|16692.16|16572.16|8
1641959000000|2022-01-12 03:43:20|16692.77|16572.77|16693.09|16573.09|16693.71|16573.71|16692.77|16572.77|8
1641959010000|2022-01-12 03:43:30|16693.16|16573.16|16693.22|16573.22|16693.32|16573.32|16692.56|16572.56|9
1641959020000|2022-01-12 03:43:40|16693.18|16573.18|16692.93|16572.93|16693.18|16573.18|16692.7|16572.7|7
1641959030000|2022-01-12 03:43:50|16692.89|16572.89|16692.71|16572.71|16692.97|16572.97|16692.58|16572.58|9
1641959040000|2022-01-12 03:44:00|16692.93|16572.93|16693.2|16573.2|16693.35|16573.35|16692.82|16572.82|10
1641959050000|2022-01-12 03:44:10|16693.15|16573.15|16692.77|16572.77|16693.52|16573.52|16692.77|16572.77|10
1641959060000|2022-01-12 03:44:20|16693.53|16573.53|16693.43|16573.43|16693.74|16573.74|16693.43|16573.43|8
1641959070000|2022-01-12 03:44:30|16693.51|16573.51|16693.69|16573.69|16693.69|16573.69|16693.39|16573.39|7
1641959080000|2022-01-12 03:44:40|16693.52|16573.52|16693.86|16573.86|16693.86|16573.86|16693.52|16573.52|10
1641959090000|2022-01-12 03:44:50|16693.87|16573.87|16693.4|16573.4|16694.26|16574.26|16693.4|16573.4|10
1641959100000|2022-01-12 03:45:00|16693.04|16573.04|16690.11|16570.11|16693.04|16573.04|16690.11|16570.11|10
1641959110000|2022-01-12 03:45:10|16690.16|16570.16|16689.72|16569.72|16690.23|16570.23|16689.66|16569.66|9
1641959120000|2022-01-12 03:45:20|16689.61|16569.61|16689.38|16569.38|16689.66|16569.66|16689.38|16569.38|10
1641959130000|2022-01-12 03:45:30|16689.27|16569.27|16690.33|16570.33|16690.33|16570.33|16689.12|16569.12|9
1641959140000|2022-01-12 03:45:40|16691.08|16571.08|16691.19|16571.19|16691.31|16571.31|16690.89|16570.89|9
1641959150000|2022-01-12 03:45:50|16691.4|16571.4|16691.62|16571.62|16691.81|16571.81|16691.4|16571.4|8
1641959160000|2022-01-12 03:46:00|16691.59|16571.59|16691.76|16571.76|16691.8|16571.8|16691.55|16571.55|9
1641959170000|2022-01-12 03:46:10|16691.58|16571.58|16690.26|16570.26|16692.3|16572.3|16690.26|16570.26|10
1641959180000|2022-01-12 03:46:20|16689.95|16569.95|16689.41|16569.41|16690.3|16570.3|16689.39|16569.39|10
1641959190000|2022-01-12 03:46:30|16689.14|16569.14|16688.03|16568.03|16689.17|16569.17|16688.03|16568.03|9
1641959200000|2022-01-12 03:46:40|16688|16568|16687.93|16567.93|16688|16568|16687.77|16567.77|10
1641959210000|2022-01-12 03:46:50|16687.78|16567.78|16687.03|16567.03|16688.02|16568.02|16686.97|16566.97|8
1641959220000|2022-01-12 03:47:00|16686.85|16566.85|16685.65|16565.65|16686.85|16566.85|16685.44|16565.44|10
1641959230000|2022-01-12 03:47:10|16685.6|16565.6|16683.48|16563.48|16685.6|16565.6|16683.33|16563.33|10
1641959240000|2022-01-12 03:47:20|16683.5|16563.5|16684.01|16564.01|16684.09|16564.09|16683.5|16563.5|10
1641959250000|2022-01-12 03:47:30|16684.55|16564.55|16683.7|16563.7|16684.55|16564.55|16683.62|16563.62|10
1641959260000|2022-01-12 03:47:40|16683.39|16563.39|16682.62|16562.62|16683.39|16563.39|16682.38|16562.38|9
1641959270000|2022-01-12 03:47:50|16682.57|16562.57|16682.88|16562.88|16683.08|16563.08|16682.4|16562.4|10
1641959280000|2022-01-12 03:48:00|16682.44|16562.44|16682.55|16562.55|16682.88|16562.88|16682.41|16562.41|10
1641959290000|2022-01-12 03:48:10|16682.04|16562.04|16681.38|16561.38|16682.17|16562.17|16681.38|16561.38|9
1641959300000|2022-01-12 03:48:20|16681.83|16561.83|16682.42|16562.42|16682.42|16562.42|16681.83|16561.83|10
1641959310000|2022-01-12 03:48:30|16682.4|16562.4|16681.49|16561.49|16682.4|16562.4|16681.49|16561.49|10
1641959320000|2022-01-12 03:48:40|16681.58|16561.58|16681.07|16561.07|16681.58|16561.58|16680.93|16560.93|10
1641959330000|2022-01-12 03:48:50|16680.98|16560.98|16681.35|16561.35|16681.5|16561.5|16680.98|16560.98|10
1641959340000|2022-01-12 03:49:00|16681.46|16561.46|16681.29|16561.29|16681.46|16561.46|16681.17|16561.17|10
1641959350000|2022-01-12 03:49:10|16681.25|16561.25|16681.73|16561.73|16681.81|16561.81|16680.68|16560.68|10
1641959360000|2022-01-12 03:49:20|16681.71|16561.71|16680.53|16560.53|16681.75|16561.75|16680.53|16560.53|8
1641959370000|2022-01-12 03:49:30|16680.49|16560.49|16680.52|16560.52|16680.67|16560.67|16680.44|16560.44|10
1641959380000|2022-01-12 03:49:40|16680.45|16560.45|16681.43|16561.43|16681.43|16561.43|16680.4|16560.4|9
1641959390000|2022-01-12 03:49:50|16681.05|16561.05|16681.54|16561.54|16681.57|16561.57|16681.05|16561.05|9
1641959400000|2022-01-12 03:50:00|16681.52|16561.52|16681.6|16561.6|16681.7|16561.7|16681.36|16561.36|8
1641959410000|2022-01-12 03:50:10|16681.61|16561.61|16681.44|16561.44|16681.78|16561.78|16681.26|16561.26|9
1641959420000|2022-01-12 03:50:20|16681.53|16561.53|16681.44|16561.44|16681.57|16561.57|16681.37|16561.37|10
1641959430000|2022-01-12 03:50:30|16681.25|16561.25|16681.36|16561.36|16681.36|16561.36|16681.07|16561.07|6
1641959440000|2022-01-12 03:50:40|16681.54|16561.54|16681.8|16561.8|16681.8|16561.8|16680.84|16560.84|10
1641959450000|2022-01-12 03:50:50|16681.86|16561.86|16684.75|16564.75|16684.75|16564.75|16681.86|16561.86|8
1641959460000|2022-01-12 03:51:00|16685.78|16565.78|16689.64|16569.64|16689.64|16569.64|16685.78|16565.78|10
1641959470000|2022-01-12 03:51:10|16689.92|16569.92|16688.37|16568.37|16689.92|16569.92|16687.2|16567.2|10
1641959480000|2022-01-12 03:51:20|16688.21|16568.21|16687.74|16567.74|16688.21|16568.21|16687.71|16567.71|8
1641959490000|2022-01-12 03:51:30|16687.75|16567.75|16689.17|16569.17|16689.17|16569.17|16687.75|16567.75|9
1641959500000|2022-01-12 03:51:40|16689.36|16569.36|16691.22|16571.22|16691.22|16571.22|16689.02|16569.02|9
1641959510000|2022-01-12 03:51:50|16690.81|16570.81|16692.09|16572.09|16692.09|16572.09|16690.81|16570.81|10
1641959520000|2022-01-12 03:52:00|16692.2|16572.2|16693.65|16573.65|16693.65|16573.65|16692.2|16572.2|10
1641959530000|2022-01-12 03:52:10|16693.75|16573.75|16694.98|16574.98|16694.98|16574.98|16693.59|16573.59|9
1641959540000|2022-01-12 03:52:20|16695.43|16575.43|16695.38|16575.38|16695.67|16575.67|16694.9|16574.9|9
1641959550000|2022-01-12 03:52:30|16695.48|16575.48|16696.71|16576.71|16696.71|16576.71|16695.48|16575.48|10
1641959560000|2022-01-12 03:52:40|16696.94|16576.94|16699.83|16579.83|16699.83|16579.83|16696.92|16576.92|10
1641959570000|2022-01-12 03:52:50|16701|16581|16700.72|16580.72|16701.06|16581.06|16700.66|16580.66|10
1641959580000|2022-01-12 03:53:00|16701.3|16581.3|16703.27|16583.27|16703.27|16583.27|16701.2|16581.2|10
1641959590000|2022-01-12 03:53:10|16703.16|16583.16|16704.78|16584.78|16705.03|16585.03|16703.15|16583.15|10
1641959600000|2022-01-12 03:53:20|16704.27|16584.27|16703.04|16583.04|16704.27|16584.27|16703.04|16583.04|10
1641959610000|2022-01-12 03:53:30|16702.93|16582.93|16701.45|16581.45|16702.93|16582.93|16701.39|16581.39|10
1641959620000|2022-01-12 03:53:40|16701.36|16581.36|16701.52|16581.52|16701.58|16581.58|16701.26|16581.26|8
1641959630000|2022-01-12 03:53:50|16701.64|16581.64|16700.48|16580.48|16702.19|16582.19|16700.29|16580.29|9
1641959640000|2022-01-12 03:54:00|16700.28|16580.28|16700.35|16580.35|16700.42|16580.42|16700.13|16580.13|10
1641959650000|2022-01-12 03:54:10|16700.19|16580.19|16700.69|16580.69|16700.8|16580.8|16700.19|16580.19|9
1641959660000|2022-01-12 03:54:20|16700.58|16580.58|16701.09|16581.09|16701.36|16581.36|16700.58|16580.58|9
1641959670000|2022-01-12 03:54:30|16701.24|16581.24|16702.31|16582.31|16702.31|16582.31|16701.24|16581.24|10
1641959680000|2022-01-12 03:54:40|16701.54|16581.54|16701.33|16581.33|16701.56|16581.56|16701.03|16581.03|10
1641959690000|2022-01-12 03:54:50|16701.42|16581.42|16702.35|16582.35|16702.35|16582.35|16701.22|16581.22|10
1641959700000|2022-01-12 03:55:00|16702.29|16582.29|16701.76|16581.76|16702.29|16582.29|16701.76|16581.76|7
1641959710000|2022-01-12 03:55:10|16701.74|16581.74|16698.87|16578.87|16701.98|16581.98|16698.87|16578.87|10
1641959720000|2022-01-12 03:55:20|16698.91|16578.91|16698.16|16578.16|16698.91|16578.91|16698.16|16578.16|10
1641959730000|2022-01-12 03:55:30|16697.94|16577.94|16696.94|16576.94|16698.26|16578.26|16696.94|16576.94|9
1641959740000|2022-01-12 03:55:40|16696.95|16576.95|16697.22|16577.22|16697.4|16577.4|16696.78|16576.78|9
1641959750000|2022-01-12 03:55:50|16697.2|16577.2|16694.63|16574.63|16697.21|16577.21|16694.63|16574.63|10
1641959760000|2022-01-12 03:56:00|16694.3|16574.3|16692.45|16572.45|16694.3|16574.3|16692.45|16572.45|10
1641959770000|2022-01-12 03:56:10|16692.51|16572.51|16692.01|16572.01|16692.57|16572.57|16691.68|16571.68|10
1641959780000|2022-01-12 03:56:20|16692.61|16572.61|16692.36|16572.36|16692.61|16572.61|16691.76|16571.76|10
1641959790000|2022-01-12 03:56:30|16692.42|16572.42|16692.79|16572.79|16692.79|16572.79|16691.95|16571.95|9
1641959800000|2022-01-12 03:56:40|16694.91|16574.91|16697.56|16577.56|16697.56|16577.56|16694.91|16574.91|10
1641959810000|2022-01-12 03:56:50|16697.81|16577.81|16700.25|16580.25|16700.47|16580.47|16697.81|16577.81|10
1641959820000|2022-01-12 03:57:00|16700.22|16580.22|16700.64|16580.64|16700.82|16580.82|16700.22|16580.22|7
1641959830000|2022-01-12 03:57:10|16701.4|16581.4|16705.45|16585.45|16705.45|16585.45|16701.4|16581.4|9
1641959840000|2022-01-12 03:57:20|16706.36|16586.36|16706.09|16586.09|16706.93|16586.93|16706.01|16586.01|10
1641959850000|2022-01-12 03:57:30|16706.26|16586.26|16706.06|16586.06|16706.26|16586.26|16705.89|16585.89|8
1641959860000|2022-01-12 03:57:40|16707.19|16587.19|16705.86|16585.86|16707.2|16587.2|16705.86|16585.86|9
1641959870000|2022-01-12 03:57:50|16706.12|16586.12|16707.07|16587.07|16707.07|16587.07|16706.1|16586.1|8
1641959880000|2022-01-12 03:58:00|16707.31|16587.31|16707.26|16587.26|16707.31|16587.31|16707.06|16587.06|7
1641959890000|2022-01-12 03:58:10|16707.34|16587.34|16706.81|16586.81|16707.34|16587.34|16706.68|16586.68|8
1641959900000|2022-01-12 03:58:20|16706.78|16586.78|16705.57|16585.57|16707|16587|16705.57|16585.57|10
1641959910000|2022-01-12 03:58:30|16705.51|16585.51|16704.56|16584.56|16705.51|16585.51|16704.22|16584.22|10
1641959920000|2022-01-12 03:58:40|16704.25|16584.25|16703.78|16583.78|16704.25|16584.25|16703.73|16583.73|9
1641959930000|2022-01-12 03:58:50|16704.28|16584.28|16704.38|16584.38|16704.48|16584.48|16704.28|16584.28|8
1641959940000|2022-01-12 03:59:00|16704.3|16584.3|16704.71|16584.71|16705.06|16585.06|16704.3|16584.3|8
1641959950000|2022-01-12 03:59:10|16703.47|16583.47|16703.41|16583.41|16703.47|16583.47|16703.14|16583.14|10
1641959960000|2022-01-12 03:59:20|16703|16583|16702.13|16582.13|16703.12|16583.12|16702.13|16582.13|10
1641959970000|2022-01-12 03:59:30|16701.94|16581.94|16702.35|16582.35|16702.62|16582.62|16701.93|16581.93|8
1641959980000|2022-01-12 03:59:40|16702.92|16582.92|16703.23|16583.23|16703.38|16583.38|16702.74|16582.74|8
1641959990000|2022-01-12 03:59:50|16703.14|16583.14|16703.49|16583.49|16703.49|16583.49|16703.14|16583.14|8
1641960000000|2022-01-12 04:00:00|16703.37|16583.37|16699.24|16579.24|16703.37|16583.37|16698.95|16578.95|8
1641960010000|2022-01-12 04:00:10|16699.34|16579.34|16703.15|16583.15|16703.15|16583.15|16699.34|16579.34|9
1641960020000|2022-01-12 04:00:20|16703.24|16583.24|16703.99|16583.99|16703.99|16583.99|16703.24|16583.24|8
1641960030000|2022-01-12 04:00:30|16704.2|16584.2|16705.5|16585.5|16705.97|16585.97|16704.2|16584.2|10
1641960040000|2022-01-12 04:00:40|16705.68|16585.68|16705.76|16585.76|16705.76|16585.76|16705.45|16585.45|10
1641960050000|2022-01-12 04:00:50|16705.68|16585.68|16706.07|16586.07|16706.1|16586.1|16705.33|16585.33|10
1641960060000|2022-01-12 04:01:00|16705.85|16585.85|16705.62|16585.62|16705.9|16585.9|16705.62|16585.62|9
1641960070000|2022-01-12 04:01:10|16705.49|16585.49|16704.58|16584.58|16705.49|16585.49|16704.58|16584.58|9
1641960080000|2022-01-12 04:01:20|16704.6|16584.6|16704.51|16584.51|16704.63|16584.63|16704.17|16584.17|10
1641960090000|2022-01-12 04:01:30|16703.97|16583.97|16703.55|16583.55|16704.13|16584.13|16703.41|16583.41|10
1641960100000|2022-01-12 04:01:40|16702.91|16582.91|16702.49|16582.49|16702.92|16582.92|16702.46|16582.46|10
1641960110000|2022-01-12 04:01:50|16702.7|16582.7|16702.15|16582.15|16702.7|16582.7|16701.82|16581.82|10
1641960120000|2022-01-12 04:02:00|16702.21|16582.21|16699.39|16579.39|16702.21|16582.21|16699.39|16579.39|10
1641960130000|2022-01-12 04:02:10|16699.36|16579.36|16696.28|16576.28|16699.36|16579.36|16696.28|16576.28|9
1641960140000|2022-01-12 04:02:20|16695.89|16575.89|16695.26|16575.26|16695.89|16575.89|16695.26|16575.26|9
1641960150000|2022-01-12 04:02:30|16693.91|16573.91|16692.25|16572.25|16693.91|16573.91|16692.25|16572.25|9
1641960160000|2022-01-12 04:02:40|16692.16|16572.16|16691.73|16571.73|16692.2|16572.2|16691.54|16571.54|9
1641960170000|2022-01-12 04:02:50|16691.61|16571.61|16692.56|16572.56|16692.56|16572.56|16691.24|16571.24|9
1641960180000|2022-01-12 04:03:00|16692.64|16572.64|16693.68|16573.68|16693.82|16573.82|16692.56|16572.56|10
1641960190000|2022-01-12 04:03:10|16693.63|16573.63|16693.67|16573.67|16693.74|16573.74|16693.49|16573.49|9
1641960200000|2022-01-12 04:03:20|16693.45|16573.45|16693.82|16573.82|16693.86|16573.86|16693.45|16573.45|10
1641960210000|2022-01-12 04:03:30|16693.79|16573.79|16694.74|16574.74|16694.79|16574.79|16693.72|16573.72|8
1641960220000|2022-01-12 04:03:40|16694.54|16574.54|16694.51|16574.51|16694.64|16574.64|16694.28|16574.28|8
1641960230000|2022-01-12 04:03:50|16694.98|16574.98|16695.21|16575.21|16695.21|16575.21|16694.54|16574.54|8
1641960240000|2022-01-12 04:04:00|16695.32|16575.32|16694.03|16574.03|16695.64|16575.64|16693.9|16573.9|8
1641960250000|2022-01-12 04:04:10|16693.35|16573.35|16691.54|16571.54|16693.35|16573.35|16691.41|16571.41|10
1641960260000|2022-01-12 04:04:20|16691.57|16571.57|16691.51|16571.51|16692.26|16572.26|16691.51|16571.51|9
1641960270000|2022-01-12 04:04:30|16691.41|16571.41|16689.85|16569.85|16691.41|16571.41|16689.85|16569.85|7
1641960280000|2022-01-12 04:04:40|16689.84|16569.84|16688.91|16568.91|16689.99|16569.99|16688.91|16568.91|9
1641960290000|2022-01-12 04:04:50|16689.1|16569.1|16686.3|16566.3|16689.1|16569.1|16685.88|16565.88|9
1641960300000|2022-01-12 04:05:00|16686.24|16566.24|16687.74|16567.74|16687.91|16567.91|16686.24|16566.24|10
1641960310000|2022-01-12 04:05:10|16688.03|16568.03|16692.76|16572.76|16692.76|16572.76|16687.97|16567.97|10
1641960320000|2022-01-12 04:05:20|16693.07|16573.07|16695.03|16575.03|16695.03|16575.03|16693.01|16573.01|10
1641960330000|2022-01-12 04:05:30|16695.77|16575.77|16695.74|16575.74|16695.94|16575.94|16695.21|16575.21|9
1641960340000|2022-01-12 04:05:40|16695.93|16575.93|16697.13|16577.13|16697.13|16577.13|16695.91|16575.91|7
1641960350000|2022-01-12 04:05:50|16697.08|16577.08|16697.78|16577.78|16697.97|16577.97|16697.08|16577.08|8
1641960360000|2022-01-12 04:06:00|16697.9|16577.9|16699.6|16579.6|16699.6|16579.6|16697.86|16577.86|9
1641960370000|2022-01-12 04:06:10|16699.85|16579.85|16700.77|16580.77|16701.36|16581.36|16699.85|16579.85|10
1641960380000|2022-01-12 04:06:20|16700.41|16580.41|16700.19|16580.19|16700.48|16580.48|16700.01|16580.01|10
1641960390000|2022-01-12 04:06:30|16700.3|16580.3|16698.89|16578.89|16700.31|16580.31|16697.88|16577.88|9
1641960400000|2022-01-12 04:06:40|16698.88|16578.88|16700.76|16580.76|16700.76|16580.76|16698.88|16578.88|10
1641960410000|2022-01-12 04:06:50|16701.06|16581.06|16703.07|16583.07|16703.07|16583.07|16701.06|16581.06|9
1641960420000|2022-01-12 04:07:00|16703.06|16583.06|16703.8|16583.8|16704.15|16584.15|16703.05|16583.05|10
1641960430000|2022-01-12 04:07:10|16704.27|16584.27|16705.45|16585.45|16705.55|16585.55|16704.27|16584.27|9
1641960440000|2022-01-12 04:07:20|16705.78|16585.78|16706.08|16586.08|16706.34|16586.34|16705.57|16585.57|10
1641960450000|2022-01-12 04:07:30|16706.07|16586.07|16707.49|16587.49|16707.5|16587.5|16706.07|16586.07|10
1641960460000|2022-01-12 04:07:40|16708.08|16588.08|16708.75|16588.75|16708.75|16588.75|16707.77|16587.77|10
1641960470000|2022-01-12 04:07:50|16708.93|16588.93|16711.9|16591.9|16711.9|16591.9|16708.93|16588.93|9
1641960480000|2022-01-12 04:08:00|16712.6|16592.6|16714.94|16594.94|16714.94|16594.94|16712.6|16592.6|10
1641960490000|2022-01-12 04:08:10|16715.46|16595.46|16715.82|16595.82|16716.17|16596.17|16715.27|16595.27|10
1641960500000|2022-01-12 04:08:20|16715.79|16595.79|16716.11|16596.11|16716.23|16596.23|16715.79|16595.79|9
1641960510000|2022-01-12 04:08:30|16715.91|16595.91|16715.94|16595.94|16715.99|16595.99|16715.74|16595.74|8
1641960520000|2022-01-12 04:08:40|16715.96|16595.96|16716.58|16596.58|16716.72|16596.72|16715.82|16595.82|8
1641960530000|2022-01-12 04:08:50|16717.33|16597.33|16718.85|16598.85|16718.85|16598.85|16717.33|16597.33|10
1641960540000|2022-01-12 04:09:00|16718.89|16598.89|16718.76|16598.76|16718.89|16598.89|16718.27|16598.27|9
1641960550000|2022-01-12 04:09:10|16718.44|16598.44|16719.68|16599.68|16719.68|16599.68|16718.24|16598.24|9
1641960560000|2022-01-12 04:09:20|16720.6|16600.6|16725.61|16605.61|16725.61|16605.61|16720.6|16600.6|10
1641960570000|2022-01-12 04:09:30|16726.08|16606.08|16727.99|16607.99|16727.99|16607.99|16726.08|16606.08|9
1641960580000|2022-01-12 04:09:40|16728.07|16608.07|16728.69|16608.69|16728.69|16608.69|16727.99|16607.99|9
1641960590000|2022-01-12 04:09:50|16728.5|16608.5|16728.18|16608.18|16729.15|16609.15|16727.93|16607.93|10
1641960600000|2022-01-12 04:10:00|16727.93|16607.93|16728.11|16608.11|16728.51|16608.51|16727.6|16607.6|10
1641960610000|2022-01-12 04:10:10|16729.13|16609.13|16730.43|16610.43|16730.47|16610.47|16729.13|16609.13|9
1641960620000|2022-01-12 04:10:20|16729.67|16609.67|16729.22|16609.22|16729.67|16609.67|16728.42|16608.42|10
1641960630000|2022-01-12 04:10:30|16728.8|16608.8|16729.24|16609.24|16729.61|16609.61|16728.42|16608.42|10
1641960640000|2022-01-12 04:10:40|16729.09|16609.09|16729.21|16609.21|16729.33|16609.33|16728.86|16608.86|10
1641960650000|2022-01-12 04:10:50|16729.11|16609.11|16728.78|16608.78|16729.11|16609.11|16728.65|16608.65|7
1641960660000|2022-01-12 04:11:00|16728.82|16608.82|16727.96|16607.96|16728.82|16608.82|16727.96|16607.96|10
1641960670000|2022-01-12 04:11:10|16727.98|16607.98|16726.61|16606.61|16728.16|16608.16|16726.61|16606.61|10
1641960680000|2022-01-12 04:11:20|16726.52|16606.52|16725.21|16605.21|16726.52|16606.52|16725.21|16605.21|8
1641960690000|2022-01-12 04:11:30|16725.12|16605.12|16724.61|16604.61|16725.45|16605.45|16724.61|16604.61|10
1641960700000|2022-01-12 04:11:40|16724.41|16604.41|16725.33|16605.33|16725.33|16605.33|16723.23|16603.23|10
1641960710000|2022-01-12 04:11:50|16724.98|16604.98|16724.65|16604.65|16725.18|16605.18|16724.62|16604.62|10
1641960720000|2022-01-12 04:12:00|16724.82|16604.82|16723.58|16603.58|16724.88|16604.88|16723.58|16603.58|10
1641960730000|2022-01-12 04:12:10|16722.7|16602.7|16722.18|16602.18|16722.7|16602.7|16722.04|16602.04|7
1641960740000|2022-01-12 04:12:20|16721.96|16601.96|16720.36|16600.36|16721.96|16601.96|16720.14|16600.14|10
1641960750000|2022-01-12 04:12:30|16720.47|16600.47|16719.12|16599.12|16720.47|16600.47|16719.12|16599.12|9
1641960760000|2022-01-12 04:12:40|16718.89|16598.89|16718.4|16598.4|16719.25|16599.25|16718.4|16598.4|10
1641960770000|2022-01-12 04:12:50|16718.54|16598.54|16715.69|16595.69|16718.54|16598.54|16715.69|16595.69|10
1641960780000|2022-01-12 04:13:00|16715.83|16595.83|16713.84|16593.84|16715.95|16595.95|16713.84|16593.84|10
1641960790000|2022-01-12 04:13:10|16713.66|16593.66|16712.14|16592.14|16713.66|16593.66|16712.06|16592.06|8
1641960800000|2022-01-12 04:13:20|16711.86|16591.86|16707.47|16587.47|16711.86|16591.86|16707.47|16587.47|10
1641960810000|2022-01-12 04:13:30|16707.8|16587.8|16708.6|16588.6|16708.6|16588.6|16707.8|16587.8|10
1641960820000|2022-01-12 04:13:40|16708.65|16588.65|16709.5|16589.5|16709.55|16589.55|16708.65|16588.65|10
1641960830000|2022-01-12 04:13:50|16709.4|16589.4|16708.96|16588.96|16709.5|16589.5|16708.96|16588.96|10
1641960840000|2022-01-12 04:14:00|16708.78|16588.78|16708.4|16588.4|16708.78|16588.78|16708.34|16588.34|8
1641960850000|2022-01-12 04:14:10|16708.23|16588.23|16709.14|16589.14|16709.68|16589.68|16708.13|16588.13|10
1641960860000|2022-01-12 04:14:20|16709.33|16589.33|16712.68|16592.68|16712.68|16592.68|16709.33|16589.33|10
1641960870000|2022-01-12 04:14:30|16713.22|16593.22|16715.72|16595.72|16715.72|16595.72|16713.22|16593.22|10
1641960880000|2022-01-12 04:14:40|16715.38|16595.38|16716.83|16596.83|16717.13|16597.13|16715.38|16595.38|10
1641960890000|2022-01-12 04:14:50|16716.81|16596.81|16716.85|16596.85|16717.01|16597.01|16716.49|16596.49|10
1641960900000|2022-01-12 04:15:00|16717.34|16597.34|16716.34|16596.34|16717.34|16597.34|16715.92|16595.92|9
1641960910000|2022-01-12 04:15:10|16716.62|16596.62|16717.03|16597.03|16717.03|16597.03|16716.58|16596.58|9
1641960920000|2022-01-12 04:15:20|16716.64|16596.64|16716.12|16596.12|16716.64|16596.64|16716.12|16596.12|10
1641960930000|2022-01-12 04:15:30|16716.31|16596.31|16714.89|16594.89|16716.54|16596.54|16714.89|16594.89|10
1641960940000|2022-01-12 04:15:40|16714.95|16594.95|16713.98|16593.98|16714.95|16594.95|16713.98|16593.98|10
1641960950000|2022-01-12 04:15:50|16713.86|16593.86|16712.88|16592.88|16714.03|16594.03|16712.78|16592.78|9
1641960960000|2022-01-12 04:16:00|16713.03|16593.03|16712.54|16592.54|16713.23|16593.23|16712.51|16592.51|9
1641960970000|2022-01-12 04:16:10|16712.52|16592.52|16711.64|16591.64|16712.54|16592.54|16711.64|16591.64|10
1641960980000|2022-01-12 04:16:20|16711.72|16591.72|16712.11|16592.11|16712.32|16592.32|16711.7|16591.7|9
1641960990000|2022-01-12 04:16:30|16712.48|16592.48|16710.78|16590.78|16712.48|16592.48|16710.78|16590.78|10
1641961000000|2022-01-12 04:16:40|16709.9|16589.9|16710.41|16590.41|16710.41|16590.41|16709.72|16589.72|7
1641961010000|2022-01-12 04:16:50|16710.32|16590.32|16710.34|16590.34|16710.37|16590.37|16709.8|16589.8|9
1641961020000|2022-01-12 04:17:00|16711.12|16591.12|16711.22|16591.22|16711.98|16591.98|16711.12|16591.12|7
1641961030000|2022-01-12 04:17:10|16711.13|16591.13|16709.52|16589.52|16711.13|16591.13|16709.52|16589.52|10
1641961040000|2022-01-12 04:17:20|16709.48|16589.48|16708.16|16588.16|16709.48|16589.48|16708.16|16588.16|10
1641961050000|2022-01-12 04:17:30|16708.24|16588.24|16707.91|16587.91|16708.24|16588.24|16707.89|16587.89|9
1641961060000|2022-01-12 04:17:40|16708.3|16588.3|16709.14|16589.14|16709.14|16589.14|16708.3|16588.3|8
1641961070000|2022-01-12 04:17:50|16709.05|16589.05|16709.45|16589.45|16709.45|16589.45|16709.05|16589.05|8
1641961080000|2022-01-12 04:18:00|16709.47|16589.47|16706.25|16586.25|16709.52|16589.52|16706.25|16586.25|8
1641961090000|2022-01-12 04:18:10|16706.05|16586.05|16708.03|16588.03|16708.72|16588.72|16705.93|16585.93|10
1641961100000|2022-01-12 04:18:20|16708.13|16588.13|16707.73|16587.73|16708.13|16588.13|16707.46|16587.46|10
1641961110000|2022-01-12 04:18:30|16707.77|16587.77|16707.73|16587.73|16707.77|16587.77|16707.25|16587.25|10
1641961120000|2022-01-12 04:18:40|16707.99|16587.99|16706.81|16586.81|16708.15|16588.15|16706.81|16586.81|9
1641961130000|2022-01-12 04:18:50|16706.61|16586.61|16705.84|16585.84|16706.75|16586.75|16705.84|16585.84|9
1641961140000|2022-01-12 04:19:00|16706.1|16586.1|16706.8|16586.8|16706.8|16586.8|16706.1|16586.1|10
1641961150000|2022-01-12 04:19:10|16706.93|16586.93|16706.61|16586.61|16706.93|16586.93|16706.47|16586.47|10
1641961160000|2022-01-12 04:19:20|16706.48|16586.48|16706.24|16586.24|16706.48|16586.48|16705.86|16585.86|9
1641961170000|2022-01-12 04:19:30|16706.06|16586.06|16705.62|16585.62|16706.06|16586.06|16705.6|16585.6|9
1641961180000|2022-01-12 04:19:40|16705.85|16585.85|16705.67|16585.67|16705.85|16585.85|16705.57|16585.57|9
1641961190000|2022-01-12 04:19:50|16705.37|16585.37|16705.79|16585.79|16705.79|16585.79|16705.22|16585.22|10
1641961200000|2022-01-12 04:20:00|16705.96|16585.96|16706.22|16586.22|16706.22|16586.22|16705.71|16585.71|10
1641961210000|2022-01-12 04:20:10|16706.24|16586.24|16705.74|16585.74|16706.24|16586.24|16705.59|16585.59|10
1641961220000|2022-01-12 04:20:20|16706.32|16586.32|16706.51|16586.51|16706.74|16586.74|16706.28|16586.28|10
1641961230000|2022-01-12 04:20:30|16706.48|16586.48|16705.86|16585.86|16706.63|16586.63|16705.41|16585.41|10
1641961240000|2022-01-12 04:20:40|16706.06|16586.06|16704.27|16584.27|16706.37|16586.37|16704.27|16584.27|10
1641961250000|2022-01-12 04:20:50|16704.35|16584.35|16703.09|16583.09|16704.44|16584.44|16703.09|16583.09|9
1641961260000|2022-01-12 04:21:00|16703.1|16583.1|16703.06|16583.06|16703.32|16583.32|16703.01|16583.01|9
1641961270000|2022-01-12 04:21:10|16703.08|16583.08|16701.15|16581.15|16703.08|16583.08|16701.12|16581.12|10
1641961280000|2022-01-12 04:21:20|16700.21|16580.21|16700.23|16580.23|16700.55|16580.55|16700.03|16580.03|10
1641961290000|2022-01-12 04:21:30|16700.17|16580.17|16700.04|16580.04|16700.25|16580.25|16699.82|16579.82|9
1641961300000|2022-01-12 04:21:40|16700.06|16580.06|16701.42|16581.42|16701.42|16581.42|16700.06|16580.06|10
1641961310000|2022-01-12 04:21:50|16701.48|16581.48|16701.2|16581.2|16701.48|16581.48|16700.77|16580.77|7
1641961320000|2022-01-12 04:22:00|16701.15|16581.15|16701.17|16581.17|16701.66|16581.66|16701.14|16581.14|7
1641961330000|2022-01-12 04:22:10|16701.26|16581.26|16700.61|16580.61|16701.49|16581.49|16700.61|16580.61|10
1641961340000|2022-01-12 04:22:20|16700.19|16580.19|16700.21|16580.21|16700.61|16580.61|16700|16580|9
1641961350000|2022-01-12 04:22:30|16700|16580|16699.57|16579.57|16700.11|16580.11|16699.45|16579.45|8
1641961360000|2022-01-12 04:22:40|16699.53|16579.53|16701.16|16581.16|16701.16|16581.16|16699.27|16579.27|10
1641961370000|2022-01-12 04:22:50|16701.2|16581.2|16702.41|16582.41|16702.41|16582.41|16701.16|16581.16|10
1641961380000|2022-01-12 04:23:00|16702.12|16582.12|16701.09|16581.09|16702.2|16582.2|16701.01|16581.01|7
1641961390000|2022-01-12 04:23:10|16701.1|16581.1|16700.85|16580.85|16701.1|16581.1|16700.81|16580.81|9
1641961400000|2022-01-12 04:23:20|16700.99|16580.99|16700.13|16580.13|16700.99|16580.99|16700.07|16580.07|9
1641961410000|2022-01-12 04:23:30|16700.52|16580.52|16700.57|16580.57|16701.01|16581.01|16700.52|16580.52|9
1641961420000|2022-01-12 04:23:40|16700.47|16580.47|16699.49|16579.49|16700.47|16580.47|16699.49|16579.49|7
1641961430000|2022-01-12 04:23:50|16699.51|16579.51|16697.97|16577.97|16699.51|16579.51|16697.97|16577.97|8
1641961440000|2022-01-12 04:24:00|16698.36|16578.36|16698.25|16578.25|16698.7|16578.7|16698.25|16578.25|7
1641961450000|2022-01-12 04:24:10|16697.87|16577.87|16698.32|16578.32|16698.74|16578.74|16697.8|16577.8|10
1641961460000|2022-01-12 04:24:20|16698.22|16578.22|16700.69|16580.69|16700.69|16580.69|16698.22|16578.22|10
1641961470000|2022-01-12 04:24:30|16700.67|16580.67|16701.35|16581.35|16701.35|16581.35|16700.5|16580.5|10
1641961480000|2022-01-12 04:24:40|16700.94|16580.94|16705.12|16585.12|16705.12|16585.12|16700.62|16580.62|10
1641961490000|2022-01-12 04:24:50|16705.09|16585.09|16705.59|16585.59|16705.59|16585.59|16704.39|16584.39|9
1641961500000|2022-01-12 04:25:00|16705.57|16585.57|16705.31|16585.31|16705.79|16585.79|16704.11|16584.11|10
1641961510000|2022-01-12 04:25:10|16705.78|16585.78|16705.31|16585.31|16705.78|16585.78|16705.31|16585.31|8
1641961520000|2022-01-12 04:25:20|16705.27|16585.27|16704.2|16584.2|16705.43|16585.43|16704.2|16584.2|8
1641961530000|2022-01-12 04:25:30|16704.31|16584.31|16704.92|16584.92|16704.92|16584.92|16704.23|16584.23|10
1641961540000|2022-01-12 04:25:40|16704.79|16584.79|16704.65|16584.65|16704.94|16584.94|16704.65|16584.65|10
1641961550000|2022-01-12 04:25:50|16704.5|16584.5|16704.41|16584.41|16705.35|16585.35|16703.98|16583.98|10
1641961560000|2022-01-12 04:26:00|16704.33|16584.33|16704.3|16584.3|16704.4|16584.4|16703.63|16583.63|10
1641961570000|2022-01-12 04:26:10|16703.49|16583.49|16703.48|16583.48|16703.65|16583.65|16703.1|16583.1|10
1641961580000|2022-01-12 04:26:20|16703.53|16583.53|16702.8|16582.8|16703.56|16583.56|16702.59|16582.59|9
1641961590000|2022-01-12 04:26:30|16702.65|16582.65|16702.62|16582.62|16702.8|16582.8|16702.62|16582.62|9
1641961600000|2022-01-12 04:26:40|16702.63|16582.63|16702.14|16582.14|16702.75|16582.75|16702.14|16582.14|10
1641961610000|2022-01-12 04:26:50|16702.32|16582.32|16702.28|16582.28|16702.88|16582.88|16702.27|16582.27|10
1641961620000|2022-01-12 04:27:00|16702.48|16582.48|16702.47|16582.47|16702.67|16582.67|16702.41|16582.41|7
1641961630000|2022-01-12 04:27:10|16702.44|16582.44|16702.45|16582.45|16702.67|16582.67|16702.44|16582.44|6
1641961640000|2022-01-12 04:27:20|16703.1|16583.1|16703.42|16583.42|16703.42|16583.42|16702.95|16582.95|9
1641961650000|2022-01-12 04:27:30|16703.62|16583.62|16703.89|16583.89|16703.89|16583.89|16703.42|16583.42|9
1641961660000|2022-01-12 04:27:40|16703.65|16583.65|16702.49|16582.49|16703.65|16583.65|16702.49|16582.49|10
1641961670000|2022-01-12 04:27:50|16702.54|16582.54|16700.67|16580.67|16702.54|16582.54|16700.67|16580.67|8
1641961680000|2022-01-12 04:28:00|16700.57|16580.57|16697.12|16577.12|16700.57|16580.57|16697.12|16577.12|10
1641961690000|2022-01-12 04:28:10|16697.49|16577.49|16694.22|16574.22|16697.68|16577.68|16694.22|16574.22|10
1641961700000|2022-01-12 04:28:20|16694.9|16574.9|16689.69|16569.69|16694.9|16574.9|16689.61|16569.61|10
1641961710000|2022-01-12 04:28:30|16689.39|16569.39|16689.06|16569.06|16689.39|16569.39|16688.93|16568.93|8
1641961720000|2022-01-12 04:28:40|16688.73|16568.73|16687.85|16567.85|16689.04|16569.04|16687.85|16567.85|9
1641961730000|2022-01-12 04:28:50|16686.78|16566.78|16682.22|16562.22|16686.96|16566.96|16682.12|16562.12|10
1641961740000|2022-01-12 04:29:00|16681.8|16561.8|16680.14|16560.14|16681.8|16561.8|16680.11|16560.11|10
1641961750000|2022-01-12 04:29:10|16680.32|16560.32|16679.82|16559.82|16680.46|16560.46|16679.72|16559.72|10
1641961760000|2022-01-12 04:29:20|16679.56|16559.56|16674.97|16554.97|16679.56|16559.56|16674.97|16554.97|10
1641961770000|2022-01-12 04:29:30|16675.15|16555.15|16674.96|16554.96|16675.15|16555.15|16674.62|16554.62|6
1641961780000|2022-01-12 04:29:40|16674.79|16554.79|16673.89|16553.89|16674.91|16554.91|16673.89|16553.89|10
1641961790000|2022-01-12 04:29:50|16673.78|16553.78|16673.15|16553.15|16673.78|16553.78|16673.06|16553.06|9
1641961800000|2022-01-12 04:30:00|16673.55|16553.55|16672.94|16552.94|16673.87|16553.87|16672.63|16552.63|9
1641961810000|2022-01-12 04:30:10|16670.89|16550.89|16668.48|16548.48|16671.09|16551.09|16668.48|16548.48|10
1641961820000|2022-01-12 04:30:20|16668.62|16548.62|16667.28|16547.28|16668.62|16548.62|16667.05|16547.05|10
1641961830000|2022-01-12 04:30:30|16667.34|16547.34|16666.72|16546.72|16667.34|16547.34|16666.72|16546.72|9
1641961840000|2022-01-12 04:30:40|16666.65|16546.65|16665.75|16545.75|16666.65|16546.65|16665.75|16545.75|9
1641961850000|2022-01-12 04:30:50|16666.01|16546.01|16665.4|16545.4|16666.06|16546.06|16665.4|16545.4|9
1641961860000|2022-01-12 04:31:00|16665.72|16545.72|16665.12|16545.12|16665.72|16545.72|16664.82|16544.82|10
1641961870000|2022-01-12 04:31:10|16665.17|16545.17|16665.14|16545.14|16665.17|16545.17|16664.75|16544.75|10
1641961880000|2022-01-12 04:31:20|16665.18|16545.18|16665.37|16545.37|16665.6|16545.6|16664.92|16544.92|10
1641961890000|2022-01-12 04:31:30|16665.32|16545.32|16664.18|16544.18|16665.32|16545.32|16664.17|16544.17|10
1641961900000|2022-01-12 04:31:40|16664.26|16544.26|16664.35|16544.35|16664.58|16544.58|16663.97|16543.97|9
1641961910000|2022-01-12 04:31:50|16663.71|16543.71|16663.79|16543.79|16663.8|16543.8|16663.55|16543.55|10
1641961920000|2022-01-12 04:32:00|16663.84|16543.84|16662.62|16542.62|16663.84|16543.84|16662.62|16542.62|8
1641961930000|2022-01-12 04:32:10|16662.57|16542.57|16664.02|16544.02|16664.02|16544.02|16662.57|16542.57|7
1641961940000|2022-01-12 04:32:20|16664.15|16544.15|16660.97|16540.97|16664.15|16544.15|16660.97|16540.97|10
1641961950000|2022-01-12 04:32:30|16660.99|16540.99|16658.77|16538.77|16661.21|16541.21|16658.77|16538.77|10
1641961960000|2022-01-12 04:32:40|16658.63|16538.63|16658.7|16538.7|16658.98|16538.98|16658.49|16538.49|9
1641961970000|2022-01-12 04:32:50|16658.39|16538.39|16659.14|16539.14|16659.14|16539.14|16657.01|16537.01|10
1641961980000|2022-01-12 04:33:00|16659.16|16539.16|16658.03|16538.03|16659.16|16539.16|16658.03|16538.03|9
1641961990000|2022-01-12 04:33:10|16658.08|16538.08|16657.33|16537.33|16658.13|16538.13|16657.33|16537.33|10
1641962000000|2022-01-12 04:33:20|16657.47|16537.47|16657.34|16537.34|16657.75|16537.75|16657.34|16537.34|8
1641962010000|2022-01-12 04:33:30|16657.43|16537.43|16656.42|16536.42|16657.43|16537.43|16656.42|16536.42|10
1641962020000|2022-01-12 04:33:40|16656.09|16536.09|16655.44|16535.44|16656.35|16536.35|16655.44|16535.44|8
1641962030000|2022-01-12 04:33:50|16655.64|16535.64|16655.1|16535.1|16655.7|16535.7|16655.1|16535.1|8
1641962040000|2022-01-12 04:34:00|16654.6|16534.6|16653.84|16533.84|16654.6|16534.6|16653.45|16533.45|10
1641962050000|2022-01-12 04:34:10|16653.98|16533.98|16652.69|16532.69|16653.98|16533.98|16652.29|16532.29|10
1641962060000|2022-01-12 04:34:20|16652.48|16532.48|16650.96|16530.96|16652.66|16532.66|16650.96|16530.96|10
1641962070000|2022-01-12 04:34:30|16650.87|16530.87|16650.57|16530.57|16650.89|16530.89|16650.56|16530.56|8
1641962080000|2022-01-12 04:34:40|16650.5|16530.5|16649.45|16529.45|16650.5|16530.5|16649.19|16529.19|10
1641962090000|2022-01-12 04:34:50|16649.41|16529.41|16647.72|16527.72|16649.48|16529.48|16647.72|16527.72|8
1641962100000|2022-01-12 04:35:00|16647.71|16527.71|16647.52|16527.52|16647.71|16527.71|16647.48|16527.48|8
1641962110000|2022-01-12 04:35:10|16647.03|16527.03|16648.51|16528.51|16648.51|16528.51|16647.02|16527.02|10
1641962120000|2022-01-12 04:35:20|16648.49|16528.49|16649.63|16529.63|16649.63|16529.63|16648.49|16528.49|10
1641962130000|2022-01-12 04:35:30|16649.66|16529.66|16649.31|16529.31|16649.94|16529.94|16649.31|16529.31|10
1641962140000|2022-01-12 04:35:40|16649.59|16529.59|16649.07|16529.07|16649.59|16529.59|16649.07|16529.07|10
1641962150000|2022-01-12 04:35:50|16648.41|16528.41|16648.03|16528.03|16648.41|16528.41|16647.7|16527.7|10
1641962160000|2022-01-12 04:36:00|16647.85|16527.85|16647.7|16527.7|16647.97|16527.97|16647.45|16527.45|9
1641962170000|2022-01-12 04:36:10|16647.75|16527.75|16647.03|16527.03|16647.89|16527.89|16647.03|16527.03|10
1641962180000|2022-01-12 04:36:20|16646.79|16526.79|16648.53|16528.53|16648.53|16528.53|16646.75|16526.75|10
1641962190000|2022-01-12 04:36:30|16648.44|16528.44|16648.39|16528.39|16648.92|16528.92|16648.37|16528.37|10
1641962200000|2022-01-12 04:36:40|16648.35|16528.35|16648.82|16528.82|16648.85|16528.85|16648.33|16528.33|10
1641962210000|2022-01-12 04:36:50|16648.93|16528.93|16649.16|16529.16|16649.17|16529.17|16648.53|16528.53|8
1641962220000|2022-01-12 04:37:00|16649.51|16529.51|16649.93|16529.93|16649.93|16529.93|16649.42|16529.42|9
1641962230000|2022-01-12 04:37:10|16650.05|16530.05|16651.98|16531.98|16651.98|16531.98|16649.93|16529.93|10
1641962240000|2022-01-12 04:37:20|16652.2|16532.2|16653.31|16533.31|16653.31|16533.31|16652.13|16532.13|10
1641962250000|2022-01-12 04:37:30|16653.18|16533.18|16652.68|16532.68|16653.18|16533.18|16652.49|16532.49|10
1641962260000|2022-01-12 04:37:40|16652.52|16532.52|16652.04|16532.04|16652.61|16532.61|16652.04|16532.04|10
1641962270000|2022-01-12 04:37:50|16652.06|16532.06|16652.04|16532.04|16652.24|16532.24|16651.98|16531.98|8
1641962280000|2022-01-12 04:38:00|16651.73|16531.73|16652.11|16532.11|16652.32|16532.32|16651.71|16531.71|7
1641962290000|2022-01-12 04:38:10|16652.25|16532.25|16654|16534|16654|16534|16652.25|16532.25|10
1641962300000|2022-01-12 04:38:20|16654.29|16534.29|16654.98|16534.98|16655.07|16535.07|16654.29|16534.29|8
1641962310000|2022-01-12 04:38:30|16654.96|16534.96|16655.41|16535.41|16655.41|16535.41|16654.54|16534.54|9
1641962320000|2022-01-12 04:38:40|16655.49|16535.49|16656.93|16536.93|16657.33|16537.33|16655.35|16535.35|10
1641962330000|2022-01-12 04:38:50|16656.41|16536.41|16656.87|16536.87|16657.02|16537.02|16656.35|16536.35|10
1641962340000|2022-01-12 04:39:00|16656.91|16536.91|16656.91|16536.91|16657.33|16537.33|16656.69|16536.69|8
1641962350000|2022-01-12 04:39:10|16656.56|16536.56|16656.51|16536.51|16657.24|16537.24|16656.36|16536.36|9
1641962360000|2022-01-12 04:39:20|16656.54|16536.54|16656.42|16536.42|16656.54|16536.54|16656.1|16536.1|9
1641962370000|2022-01-12 04:39:30|16656.49|16536.49|16658.18|16538.18|16658.37|16538.37|16656.49|16536.49|8
1641962380000|2022-01-12 04:39:40|16658.09|16538.09|16658.1|16538.1|16658.36|16538.36|16658.09|16538.09|10
1641962390000|2022-01-12 04:39:50|16658.15|16538.15|16659.04|16539.04|16659.04|16539.04|16658.15|16538.15|9
1641962400000|2022-01-12 04:40:00|16659.65|16539.65|16658.97|16538.97|16659.65|16539.65|16658.97|16538.97|9
1641962410000|2022-01-12 04:40:10|16659.18|16539.18|16661.14|16541.14|16661.14|16541.14|16659.18|16539.18|8
1641962420000|2022-01-12 04:40:20|16661.37|16541.37|16661.93|16541.93|16661.93|16541.93|16661.19|16541.19|8
1641962430000|2022-01-12 04:40:30|16662|16542|16661.94|16541.94|16662.23|16542.23|16661.9|16541.9|9
1641962440000|2022-01-12 04:40:40|16661.92|16541.92|16662.23|16542.23|16662.33|16542.33|16661.85|16541.85|9
1641962450000|2022-01-12 04:40:50|16662.35|16542.35|16663.38|16543.38|16663.39|16543.39|16662.18|16542.18|10
1641962460000|2022-01-12 04:41:00|16663.37|16543.37|16664.72|16544.72|16664.78|16544.78|16663.37|16543.37|10
1641962470000|2022-01-12 04:41:10|16664.99|16544.99|16667.95|16547.95|16667.95|16547.95|16664.99|16544.99|10
1641962480000|2022-01-12 04:41:20|16668.07|16548.07|16667.78|16547.78|16668.07|16548.07|16667.62|16547.62|10
1641962490000|2022-01-12 04:41:30|16667.9|16547.9|16668.14|16548.14|16668.15|16548.15|16667.45|16547.45|10
1641962500000|2022-01-12 04:41:40|16668.07|16548.07|16668.43|16548.43|16668.43|16548.43|16668.07|16548.07|10
1641962510000|2022-01-12 04:41:50|16668.62|16548.62|16670.3|16550.3|16670.3|16550.3|16668.62|16548.62|10
1641962520000|2022-01-12 04:42:00|16670.37|16550.37|16671.75|16551.75|16671.75|16551.75|16670.37|16550.37|10
1641962530000|2022-01-12 04:42:10|16671.89|16551.89|16673.01|16553.01|16673.01|16553.01|16670.76|16550.76|10
1641962540000|2022-01-12 04:42:20|16673.12|16553.12|16674.16|16554.16|16674.16|16554.16|16673.1|16553.1|10
1641962550000|2022-01-12 04:42:30|16674.18|16554.18|16673.08|16553.08|16674.26|16554.26|16672.98|16552.98|9
1641962560000|2022-01-12 04:42:40|16672.98|16552.98|16672.27|16552.27|16673.36|16553.36|16672.27|16552.27|10
1641962570000|2022-01-12 04:42:50|16672|16552|16672.26|16552.26|16672.26|16552.26|16671.82|16551.82|8
1641962580000|2022-01-12 04:43:00|16672.63|16552.63|16675|16555|16675|16555|16672.5|16552.5|10
1641962590000|2022-01-12 04:43:10|16675.21|16555.21|16673.83|16553.83|16675.62|16555.62|16673.83|16553.83|9
1641962600000|2022-01-12 04:43:20|16673.64|16553.64|16672.93|16552.93|16673.64|16553.64|16672.93|16552.93|10
1641962610000|2022-01-12 04:43:30|16673.04|16553.04|16673.14|16553.14|16673.15|16553.15|16672.99|16552.99|9
1641962620000|2022-01-12 04:43:40|16673.25|16553.25|16673.53|16553.53|16673.59|16553.59|16673.25|16553.25|9
1641962630000|2022-01-12 04:43:50|16673.4|16553.4|16674.25|16554.25|16674.25|16554.25|16673.17|16553.17|10
1641962640000|2022-01-12 04:44:00|16674.3|16554.3|16675.35|16555.35|16675.35|16555.35|16674.3|16554.3|10
1641962650000|2022-01-12 04:44:10|16675.3|16555.3|16676.71|16556.71|16676.84|16556.84|16675.08|16555.08|10
1641962660000|2022-01-12 04:44:20|16676.72|16556.72|16678.84|16558.84|16678.84|16558.84|16676.72|16556.72|10
1641962670000|2022-01-12 04:44:30|16679.33|16559.33|16681.09|16561.09|16681.09|16561.09|16679.33|16559.33|10
1641962680000|2022-01-12 04:44:40|16681.1|16561.1|16681.43|16561.43|16681.43|16561.43|16681.08|16561.08|9
1641962690000|2022-01-12 04:44:50|16682.51|16562.51|16682.84|16562.84|16682.95|16562.95|16682.51|16562.51|9
1641962700000|2022-01-12 04:45:00|16682.98|16562.98|16683.35|16563.35|16683.52|16563.52|16682.95|16562.95|9
1641962710000|2022-01-12 04:45:10|16682.48|16562.48|16683.61|16563.61|16683.73|16563.73|16682.48|16562.48|10
1641962720000|2022-01-12 04:45:20|16684.16|16564.16|16684.14|16564.14|16684.16|16564.16|16683.72|16563.72|6
1641962730000|2022-01-12 04:45:30|16683.92|16563.92|16684.26|16564.26|16684.39|16564.39|16683.92|16563.92|9
1641962740000|2022-01-12 04:45:40|16684.24|16564.24|16684.39|16564.39|16684.39|16564.39|16684.13|16564.13|9
1641962750000|2022-01-12 04:45:50|16683.73|16563.73|16683.9|16563.9|16683.98|16563.98|16683.69|16563.69|9
1641962760000|2022-01-12 04:46:00|16683.95|16563.95|16683.01|16563.01|16684.02|16564.02|16683.01|16563.01|10
1641962770000|2022-01-12 04:46:10|16682.78|16562.78|16683.19|16563.19|16683.19|16563.19|16682.58|16562.58|10
1641962780000|2022-01-12 04:46:20|16683.2|16563.2|16683.44|16563.44|16683.44|16563.44|16682.99|16562.99|8
1641962790000|2022-01-12 04:46:30|16683.38|16563.38|16682.81|16562.81|16683.56|16563.56|16682.49|16562.49|10
1641962800000|2022-01-12 04:46:40|16683.09|16563.09|16685.22|16565.22|16685.22|16565.22|16683.09|16563.09|10
1641962810000|2022-01-12 04:46:50|16685.36|16565.36|16685|16565|16685.54|16565.54|16684.89|16564.89|9
1641962820000|2022-01-12 04:47:00|16685.12|16565.12|16687.68|16567.68|16687.68|16567.68|16685.11|16565.11|10
1641962830000|2022-01-12 04:47:10|16688.12|16568.12|16689.55|16569.55|16689.58|16569.58|16687.86|16567.86|10
1641962840000|2022-01-12 04:47:20|16689.69|16569.69|16691.28|16571.28|16691.28|16571.28|16689.69|16569.69|10
1641962850000|2022-01-12 04:47:30|16691.27|16571.27|16691.31|16571.31|16691.31|16571.31|16691.12|16571.12|8
1641962860000|2022-01-12 04:47:40|16691.01|16571.01|16690.95|16570.95|16691.18|16571.18|16690.92|16570.92|9
1641962870000|2022-01-12 04:47:50|16691.08|16571.08|16691.16|16571.16|16691.27|16571.27|16690.9|16570.9|7
1641962880000|2022-01-12 04:48:00|16691.23|16571.23|16690.36|16570.36|16691.23|16571.23|16690.16|16570.16|10
1641962890000|2022-01-12 04:48:10|16690.77|16570.77|16687.99|16567.99|16690.77|16570.77|16687.99|16567.99|10
1641962900000|2022-01-12 04:48:20|16687.59|16567.59|16686.88|16566.88|16687.59|16567.59|16686.88|16566.88|9
1641962910000|2022-01-12 04:48:30|16686.72|16566.72|16686.71|16566.71|16686.82|16566.82|16686.39|16566.39|9
1641962920000|2022-01-12 04:48:40|16686.53|16566.53|16684.9|16564.9|16686.53|16566.53|16684.9|16564.9|10
1641962930000|2022-01-12 04:48:50|16685.02|16565.02|16684.62|16564.62|16685.03|16565.03|16683.95|16563.95|10
1641962940000|2022-01-12 04:49:00|16684.51|16564.51|16684.48|16564.48|16684.98|16564.98|16684.48|16564.48|10
1641962950000|2022-01-12 04:49:10|16684.05|16564.05|16683.98|16563.98|16684.05|16564.05|16683.87|16563.87|8
1641962960000|2022-01-12 04:49:20|16683.97|16563.97|16682.93|16562.93|16684.01|16564.01|16682.81|16562.81|10
1641962970000|2022-01-12 04:49:30|16683.21|16563.21|16682.71|16562.71|16683.21|16563.21|16682.7|16562.7|9
1641962980000|2022-01-12 04:49:40|16682.66|16562.66|16682.78|16562.78|16682.83|16562.83|16682.53|16562.53|10
1641962990000|2022-01-12 04:49:50|16682.79|16562.79|16681.31|16561.31|16682.81|16562.81|16681.31|16561.31|8
1641963000000|2022-01-12 04:50:00|16681.43|16561.43|16681.66|16561.66|16681.66|16561.66|16680.65|16560.65|10
1641963010000|2022-01-12 04:50:10|16681.64|16561.64|16682.26|16562.26|16682.26|16562.26|16681.37|16561.37|8
1641963020000|2022-01-12 04:50:20|16682.46|16562.46|16684.08|16564.08|16684.08|16564.08|16682.34|16562.34|8
1641963030000|2022-01-12 04:50:30|16684.44|16564.44|16684.89|16564.89|16685.39|16565.39|16684.44|16564.44|8
1641963040000|2022-01-12 04:50:40|16684.52|16564.52|16682.29|16562.29|16684.52|16564.52|16682.29|16562.29|10
1641963050000|2022-01-12 04:50:50|16681.67|16561.67|16680.79|16560.79|16681.67|16561.67|16680.79|16560.79|6
1641963060000|2022-01-12 04:51:00|16680.74|16560.74|16680.43|16560.43|16680.76|16560.76|16680.08|16560.08|10
1641963070000|2022-01-12 04:51:10|16680.46|16560.46|16678.2|16558.2|16680.46|16560.46|16678.2|16558.2|10
1641963080000|2022-01-12 04:51:20|16677.83|16557.83|16676.73|16556.73|16677.83|16557.83|16676.61|16556.61|10
1641963090000|2022-01-12 04:51:30|16676.72|16556.72|16677.52|16557.52|16677.6|16557.6|16676.61|16556.61|7
1641963100000|2022-01-12 04:51:40|16677.56|16557.56|16677.21|16557.21|16677.56|16557.56|16677.21|16557.21|10
1641963110000|2022-01-12 04:51:50|16677.19|16557.19|16676.83|16556.83|16677.19|16557.19|16676.46|16556.46|10
1641963120000|2022-01-12 04:52:00|16676.12|16556.12|16675.64|16555.64|16676.12|16556.12|16675.64|16555.64|10
1641963130000|2022-01-12 04:52:10|16675.66|16555.66|16673.38|16553.38|16675.66|16555.66|16673.38|16553.38|10
1641963140000|2022-01-12 04:52:20|16673.35|16553.35|16670.99|16550.99|16673.35|16553.35|16670.82|16550.82|10
1641963150000|2022-01-12 04:52:30|16670.12|16550.12|16668.51|16548.51|16670.12|16550.12|16668.46|16548.46|9
1641963160000|2022-01-12 04:52:40|16668.32|16548.32|16668.35|16548.35|16668.5|16548.5|16667.83|16547.83|9
1641963170000|2022-01-12 04:52:50|16668.43|16548.43|16669.4|16549.4|16669.4|16549.4|16668.43|16548.43|9
1641963180000|2022-01-12 04:53:00|16669.62|16549.62|16670.81|16550.81|16670.92|16550.92|16669.62|16549.62|9
1641963190000|2022-01-12 04:53:10|16670.82|16550.82|16671.98|16551.98|16672.09|16552.09|16670.77|16550.77|9
1641963200000|2022-01-12 04:53:20|16671.09|16551.09|16672.2|16552.2|16672.2|16552.2|16670.9|16550.9|9
1641963210000|2022-01-12 04:53:30|16672.19|16552.19|16672.63|16552.63|16672.66|16552.66|16671.96|16551.96|9
1641963220000|2022-01-12 04:53:40|16672.62|16552.62|16673.39|16553.39|16673.54|16553.54|16672.43|16552.43|10
1641963230000|2022-01-12 04:53:50|16673.36|16553.36|16673.21|16553.21|16673.51|16553.51|16673.21|16553.21|10
1641963240000|2022-01-12 04:54:00|16672.73|16552.73|16671.09|16551.09|16672.73|16552.73|16671.09|16551.09|9
1641963250000|2022-01-12 04:54:10|16671|16551|16670.93|16550.93|16671.03|16551.03|16670.67|16550.67|8
1641963260000|2022-01-12 04:54:20|16670.98|16550.98|16671.07|16551.07|16671.16|16551.16|16670.75|16550.75|9
1641963270000|2022-01-12 04:54:30|16672.75|16552.75|16675.3|16555.3|16675.36|16555.36|16672.75|16552.75|10
1641963280000|2022-01-12 04:54:40|16675.4|16555.4|16675.97|16555.97|16675.99|16555.99|16674.82|16554.82|9
1641963290000|2022-01-12 04:54:50|16675.74|16555.74|16677.66|16557.66|16677.66|16557.66|16675.64|16555.64|10
1641963300000|2022-01-12 04:55:00|16677.98|16557.98|16678.47|16558.47|16678.7|16558.7|16677.98|16557.98|9
1641963310000|2022-01-12 04:55:10|16678.83|16558.83|16679.6|16559.6|16680.46|16560.46|16678.68|16558.68|10
1641963320000|2022-01-12 04:55:20|16679.67|16559.67|16679.08|16559.08|16679.67|16559.67|16679.08|16559.08|8
1641963330000|2022-01-12 04:55:30|16679.18|16559.18|16679|16559|16679.18|16559.18|16678.92|16558.92|8
1641963340000|2022-01-12 04:55:40|16678.95|16558.95|16679.08|16559.08|16679.08|16559.08|16678.83|16558.83|9
1641963350000|2022-01-12 04:55:50|16679.19|16559.19|16678.01|16558.01|16679.39|16559.39|16677.92|16557.92|10
1641963360000|2022-01-12 04:56:00|16677.93|16557.93|16677.08|16557.08|16678.05|16558.05|16677.08|16557.08|8
1641963370000|2022-01-12 04:56:10|16677.11|16557.11|16672.26|16552.26|16677.11|16557.11|16672.26|16552.26|10
1641963380000|2022-01-12 04:56:20|16671.85|16551.85|16672.72|16552.72|16672.72|16552.72|16670.86|16550.86|10
1641963390000|2022-01-12 04:56:30|16672.93|16552.93|16674.1|16554.1|16674.1|16554.1|16672.56|16552.56|10
1641963400000|2022-01-12 04:56:40|16673.83|16553.83|16676.33|16556.33|16676.33|16556.33|16673.83|16553.83|9
1641963410000|2022-01-12 04:56:50|16675.88|16555.88|16677.33|16557.33|16677.33|16557.33|16675.88|16555.88|10
1641963420000|2022-01-12 04:57:00|16677.18|16557.18|16677.31|16557.31|16677.56|16557.56|16677.18|16557.18|9
1641963430000|2022-01-12 04:57:10|16677.32|16557.32|16677.66|16557.66|16677.66|16557.66|16676.75|16556.75|10
1641963440000|2022-01-12 04:57:20|16677.37|16557.37|16678.03|16558.03|16678.03|16558.03|16677.37|16557.37|8
1641963450000|2022-01-12 04:57:30|16677.84|16557.84|16676.83|16556.83|16677.84|16557.84|16676.83|16556.83|10
1641963460000|2022-01-12 04:57:40|16676.67|16556.67|16677.07|16557.07|16677.07|16557.07|16676.66|16556.66|8
1641963470000|2022-01-12 04:57:50|16676.91|16556.91|16677.89|16557.89|16678.08|16558.08|16676.86|16556.86|9
1641963480000|2022-01-12 04:58:00|16677.91|16557.91|16677.89|16557.89|16678.03|16558.03|16677.62|16557.62|10
1641963490000|2022-01-12 04:58:10|16677.86|16557.86|16677.54|16557.54|16677.87|16557.87|16676.95|16556.95|9
1641963500000|2022-01-12 04:58:20|16677.52|16557.52|16676.28|16556.28|16678.35|16558.35|16676.05|16556.05|10
1641963510000|2022-01-12 04:58:30|16675.39|16555.39|16675.53|16555.53|16675.53|16555.53|16675.01|16555.01|9
1641963520000|2022-01-12 04:58:40|16675.74|16555.74|16675.72|16555.72|16675.74|16555.74|16675.53|16555.53|8
1641963530000|2022-01-12 04:58:50|16676.28|16556.28|16676.85|16556.85|16676.85|16556.85|16676.09|16556.09|8
1641963540000|2022-01-12 04:59:00|16676.86|16556.86|16677.78|16557.78|16677.78|16557.78|16676.63|16556.63|9
1641963550000|2022-01-12 04:59:10|16677.89|16557.89|16679.67|16559.67|16679.67|16559.67|16677.89|16557.89|10
1641963560000|2022-01-12 04:59:20|16679.78|16559.78|16681.15|16561.15|16681.39|16561.39|16679.78|16559.78|9
1641963570000|2022-01-12 04:59:30|16681.4|16561.4|16682.65|16562.65|16682.65|16562.65|16681.4|16561.4|8
1641963580000|2022-01-12 04:59:40|16682.81|16562.81|16683.32|16563.32|16683.32|16563.32|16682.77|16562.77|9
1641963590000|2022-01-12 04:59:50|16683.19|16563.19|16683.76|16563.76|16683.76|16563.76|16683.19|16563.19|8
1641963600000|2022-01-12 05:00:00|16684|16564|16683.45|16563.45|16684.09|16564.09|16683.45|16563.45|9
1641963610000|2022-01-12 05:00:10|16682.87|16562.87|16680.47|16560.47|16682.87|16562.87|16680.47|16560.47|8
1641963620000|2022-01-12 05:00:20|16680.4|16560.4|16680.16|16560.16|16681.21|16561.21|16680.11|16560.11|10
1641963630000|2022-01-12 05:00:30|16680.32|16560.32|16681.14|16561.14|16681.14|16561.14|16680.32|16560.32|6
1641963640000|2022-01-12 05:00:40|16681.4|16561.4|16681.65|16561.65|16681.75|16561.75|16681.3|16561.3|10
1641963650000|2022-01-12 05:00:50|16681.73|16561.73|16681.74|16561.74|16681.95|16561.95|16681.73|16561.73|8
1641963660000|2022-01-12 05:01:00|16681.6|16561.6|16680.93|16560.93|16682.04|16562.04|16680.93|16560.93|9
1641963670000|2022-01-12 05:01:10|16680.33|16560.33|16680.4|16560.4|16680.73|16560.73|16680.2|16560.2|10
1641963680000|2022-01-12 05:01:20|16680.53|16560.53|16680.81|16560.81|16680.81|16560.81|16680.39|16560.39|8
1641963690000|2022-01-12 05:01:30|16680.51|16560.51|16679.7|16559.7|16680.51|16560.51|16679.69|16559.69|9
1641963700000|2022-01-12 05:01:40|16679.82|16559.82|16678.1|16558.1|16679.98|16559.98|16678.1|16558.1|9
1641963710000|2022-01-12 05:01:50|16677.58|16557.58|16674.96|16554.96|16677.58|16557.58|16674.87|16554.87|10
1641963720000|2022-01-12 05:02:00|16674.33|16554.33|16673.22|16553.22|16674.33|16554.33|16672.6|16552.6|9
1641963730000|2022-01-12 05:02:10|16672.99|16552.99|16672.19|16552.19|16673.1|16553.1|16672.19|16552.19|10
1641963740000|2022-01-12 05:02:20|16671.14|16551.14|16668.76|16548.76|16671.23|16551.23|16668.76|16548.76|10
1641963750000|2022-01-12 05:02:30|16668.48|16548.48|16668.38|16548.38|16668.81|16548.81|16668.38|16548.38|9
1641963760000|2022-01-12 05:02:40|16668.35|16548.35|16666.29|16546.29|16668.35|16548.35|16666.29|16546.29|8
1641963770000|2022-01-12 05:02:50|16666.16|16546.16|16664.55|16544.55|16666.16|16546.16|16664.47|16544.47|8
1641963780000|2022-01-12 05:03:00|16664.49|16544.49|16664.2|16544.2|16664.53|16544.53|16664.2|16544.2|8
1641963790000|2022-01-12 05:03:10|16664.1|16544.1|16665.33|16545.33|16665.33|16545.33|16664.1|16544.1|10
1641963800000|2022-01-12 05:03:20|16665.43|16545.43|16664.79|16544.79|16665.44|16545.44|16664.59|16544.59|8
1641963810000|2022-01-12 05:03:30|16664.9|16544.9|16664.31|16544.31|16664.95|16544.95|16664.06|16544.06|7
1641963820000|2022-01-12 05:03:40|16664.54|16544.54|16664.57|16544.57|16664.7|16544.7|16664.48|16544.48|9
1641963830000|2022-01-12 05:03:50|16664.67|16544.67|16661.99|16541.99|16664.67|16544.67|16661.99|16541.99|9
1641963840000|2022-01-12 05:04:00|16661.91|16541.91|16661.9|16541.9|16662.19|16542.19|16661.82|16541.82|9
1641963850000|2022-01-12 05:04:10|16661.6|16541.6|16659.71|16539.71|16661.6|16541.6|16659.71|16539.71|10
1641963860000|2022-01-12 05:04:20|16659.78|16539.78|16659.97|16539.97|16659.97|16539.97|16659.55|16539.55|10
1641963870000|2022-01-12 05:04:30|16660.05|16540.05|16660.61|16540.61|16660.61|16540.61|16660.05|16540.05|6
1641963880000|2022-01-12 05:04:40|16660.64|16540.64|16660.75|16540.75|16660.87|16540.87|16660.59|16540.59|7
1641963890000|2022-01-12 05:04:50|16660.84|16540.84|16661.14|16541.14|16661.14|16541.14|16660.82|16540.82|9
1641963900000|2022-01-12 05:05:00|16661.2|16541.2|16664.48|16544.48|16664.48|16544.48|16661.2|16541.2|10
1641963910000|2022-01-12 05:05:10|16664.34|16544.34|16664.88|16544.88|16665.27|16545.27|16664.34|16544.34|10
1641963920000|2022-01-12 05:05:20|16664.71|16544.71|16665.29|16545.29|16665.29|16545.29|16664.55|16544.55|10
1641963930000|2022-01-12 05:05:30|16665.37|16545.37|16667.44|16547.44|16667.44|16547.44|16665.19|16545.19|10
1641963940000|2022-01-12 05:05:40|16667.75|16547.75|16669.16|16549.16|16669.16|16549.16|16667.25|16547.25|10
1641963950000|2022-01-12 05:05:50|16669.59|16549.59|16670.82|16550.82|16670.82|16550.82|16669.59|16549.59|9
1641963960000|2022-01-12 05:06:00|16670.8|16550.8|16671.56|16551.56|16671.56|16551.56|16670.8|16550.8|10
1641963970000|2022-01-12 05:06:10|16671.15|16551.15|16671.95|16551.95|16671.96|16551.96|16670.88|16550.88|10
1641963980000|2022-01-12 05:06:20|16672.04|16552.04|16672.41|16552.41|16672.41|16552.41|16672|16552|9
1641963990000|2022-01-12 05:06:30|16672.64|16552.64|16671.42|16551.42|16672.76|16552.76|16671.42|16551.42|9
1641964000000|2022-01-12 05:06:40|16671.77|16551.77|16672.63|16552.63|16672.63|16552.63|16671.46|16551.46|9
1641964010000|2022-01-12 05:06:50|16672.7|16552.7|16674.53|16554.53|16674.63|16554.63|16672.7|16552.7|9
1641964020000|2022-01-12 05:07:00|16674.07|16554.07|16673.84|16553.84|16674.31|16554.31|16673.57|16553.57|10
1641964030000|2022-01-12 05:07:10|16673.9|16553.9|16675.79|16555.79|16675.79|16555.79|16673.9|16553.9|9
1641964040000|2022-01-12 05:07:20|16676.03|16556.03|16679.19|16559.19|16679.19|16559.19|16676.03|16556.03|9
1641964050000|2022-01-12 05:07:30|16678.94|16558.94|16679.17|16559.17|16679.29|16559.29|16678.79|16558.79|9
1641964060000|2022-01-12 05:07:40|16679.29|16559.29|16680.95|16560.95|16680.95|16560.95|16679.29|16559.29|9
1641964070000|2022-01-12 05:07:50|16681.49|16561.49|16682.33|16562.33|16682.33|16562.33|16680.98|16560.98|9
1641964080000|2022-01-12 05:08:00|16682.52|16562.52|16681.94|16561.94|16682.52|16562.52|16681.65|16561.65|9
1641964090000|2022-01-12 05:08:10|16681.71|16561.71|16681.52|16561.52|16681.71|16561.71|16681.1|16561.1|10
1641964100000|2022-01-12 05:08:20|16681.97|16561.97|16682.67|16562.67|16682.67|16562.67|16681.7|16561.7|10
1641964110000|2022-01-12 05:08:30|16682.54|16562.54|16682.54|16562.54|16682.79|16562.79|16682.42|16562.42|7
1641964120000|2022-01-12 05:08:40|16682.44|16562.44|16682.29|16562.29|16682.8|16562.8|16682.29|16562.29|9
1641964130000|2022-01-12 05:08:50|16681.94|16561.94|16680.95|16560.95|16681.94|16561.94|16680.54|16560.54|9
1641964140000|2022-01-12 05:09:00|16681.18|16561.18|16681.13|16561.13|16681.39|16561.39|16681.13|16561.13|9
1641964150000|2022-01-12 05:09:10|16681.1|16561.1|16679.56|16559.56|16681.1|16561.1|16679.15|16559.15|10
1641964160000|2022-01-12 05:09:20|16679.22|16559.22|16679.45|16559.45|16679.45|16559.45|16679.22|16559.22|7
1641964170000|2022-01-12 05:09:30|16678.95|16558.95|16679.38|16559.38|16679.38|16559.38|16678.95|16558.95|7
1641964180000|2022-01-12 05:09:40|16679.36|16559.36|16679.87|16559.87|16680.07|16560.07|16679.36|16559.36|9
1641964190000|2022-01-12 05:09:50|16680.12|16560.12|16680.1|16560.1|16680.34|16560.34|16680.1|16560.1|7
1641964200000|2022-01-12 05:10:00|16679.81|16559.81|16679.76|16559.76|16679.81|16559.81|16679.44|16559.44|10
1641964210000|2022-01-12 05:10:10|16679.73|16559.73|16680.8|16560.8|16680.8|16560.8|16679.66|16559.66|10
1641964220000|2022-01-12 05:10:20|16680.77|16560.77|16679.98|16559.98|16680.77|16560.77|16679.86|16559.86|6
1641964230000|2022-01-12 05:10:30|16680.16|16560.16|16680.38|16560.38|16680.45|16560.45|16680.13|16560.13|8
1641964240000|2022-01-12 05:10:40|16680.41|16560.41|16680.55|16560.55|16680.59|16560.59|16680.1|16560.1|9
1641964250000|2022-01-12 05:10:50|16680.62|16560.62|16680.64|16560.64|16680.74|16560.74|16680.6|16560.6|9
1641964260000|2022-01-12 05:11:00|16680.79|16560.79|16681.25|16561.25|16681.25|16561.25|16680.74|16560.74|10
1641964270000|2022-01-12 05:11:10|16681.24|16561.24|16682.82|16562.82|16682.82|16562.82|16681.24|16561.24|9
1641964280000|2022-01-12 05:11:20|16683.09|16563.09|16683.4|16563.4|16683.4|16563.4|16683.09|16563.09|8
1641964290000|2022-01-12 05:11:30|16683.55|16563.55|16684.2|16564.2|16684.2|16564.2|16683.23|16563.23|10
1641964300000|2022-01-12 05:11:40|16684.16|16564.16|16685.16|16565.16|16685.16|16565.16|16684.16|16564.16|7
1641964310000|2022-01-12 05:11:50|16685.2|16565.2|16684.56|16564.56|16685.32|16565.32|16684.49|16564.49|9
1641964320000|2022-01-12 05:12:00|16685.16|16565.16|16685.12|16565.12|16685.59|16565.59|16685.12|16565.12|9
1641964330000|2022-01-12 05:12:10|16685.03|16565.03|16684.88|16564.88|16685.14|16565.14|16684.69|16564.69|10
1641964340000|2022-01-12 05:12:20|16684.74|16564.74|16686.04|16566.04|16686.08|16566.08|16684.71|16564.71|8
1641964350000|2022-01-12 05:12:30|16686.26|16566.26|16691.02|16571.02|16691.26|16571.26|16686.26|16566.26|10
1641964360000|2022-01-12 05:12:40|16692.05|16572.05|16695.25|16575.25|16695.36|16575.36|16692.05|16572.05|10
1641964370000|2022-01-12 05:12:50|16695.37|16575.37|16695.75|16575.75|16696.23|16576.23|16695.37|16575.37|9
1641964380000|2022-01-12 05:13:00|16695.76|16575.76|16696.14|16576.14|16696.49|16576.49|16695.76|16575.76|10
1641964390000|2022-01-12 05:13:10|16696.01|16576.01|16696.86|16576.86|16696.86|16576.86|16695.45|16575.45|9
1641964400000|2022-01-12 05:13:20|16696.72|16576.72|16696.57|16576.57|16696.72|16576.72|16696.39|16576.39|10
1641964410000|2022-01-12 05:13:30|16696.77|16576.77|16696.74|16576.74|16697.2|16577.2|16696.74|16576.74|7
1641964420000|2022-01-12 05:13:40|16696.89|16576.89|16696|16576|16696.89|16576.89|16696|16576|10
1641964430000|2022-01-12 05:13:50|16695.67|16575.67|16695.83|16575.83|16696.52|16576.52|16695.46|16575.46|10
1641964440000|2022-01-12 05:14:00|16695.91|16575.91|16696.67|16576.67|16696.67|16576.67|16695.82|16575.82|7
1641964450000|2022-01-12 05:14:10|16696.62|16576.62|16698.46|16578.46|16698.63|16578.63|16696.62|16576.62|10
1641964460000|2022-01-12 05:14:20|16697.53|16577.53|16696.23|16576.23|16697.84|16577.84|16696.2|16576.2|10
1641964470000|2022-01-12 05:14:30|16696.17|16576.17|16695.69|16575.69|16696.95|16576.95|16695.11|16575.11|8
1641964480000|2022-01-12 05:14:40|16695.74|16575.74|16695.84|16575.84|16695.94|16575.94|16695.74|16575.74|5
1641964490000|2022-01-12 05:14:50|16696.28|16576.28|16696.56|16576.56|16696.77|16576.77|16696.25|16576.25|10
1641964500000|2022-01-12 05:15:00|16696.7|16576.7|16697.07|16577.07|16697.29|16577.29|16696.7|16576.7|10
1641964510000|2022-01-12 05:15:10|16696.98|16576.98|16697.99|16577.99|16697.99|16577.99|16696.88|16576.88|10
1641964520000|2022-01-12 05:15:20|16698.02|16578.02|16699.09|16579.09|16699.09|16579.09|16698.02|16578.02|10
1641964530000|2022-01-12 05:15:30|16699.13|16579.13|16700.4|16580.4|16700.4|16580.4|16699.06|16579.06|9
1641964540000|2022-01-12 05:15:40|16700.46|16580.46|16699.9|16579.9|16700.46|16580.46|16699.87|16579.87|8
1641964550000|2022-01-12 05:15:50|16699.97|16579.97|16700.08|16580.08|16700.15|16580.15|16699.9|16579.9|8
1641964560000|2022-01-12 05:16:00|16700.18|16580.18|16700.79|16580.79|16700.79|16580.79|16700|16580|10
1641964570000|2022-01-12 05:16:10|16700.81|16580.81|16701.67|16581.67|16701.67|16581.67|16700.81|16580.81|10
1641964580000|2022-01-12 05:16:20|16701.55|16581.55|16700.07|16580.07|16701.57|16581.57|16700.06|16580.06|10
1641964590000|2022-01-12 05:16:30|16699.97|16579.97|16699.75|16579.75|16699.99|16579.99|16699.49|16579.49|8
1641964600000|2022-01-12 05:16:40|16699.73|16579.73|16698.72|16578.72|16699.73|16579.73|16698.68|16578.68|8
1641964610000|2022-01-12 05:16:50|16699.69|16579.69|16699.37|16579.37|16699.74|16579.74|16699.24|16579.24|9
1641964620000|2022-01-12 05:17:00|16699.41|16579.41|16698.05|16578.05|16699.48|16579.48|16698.05|16578.05|9
1641964630000|2022-01-12 05:17:10|16698.18|16578.18|16696.19|16576.19|16698.18|16578.18|16696.19|16576.19|9
1641964640000|2022-01-12 05:17:20|16696.04|16576.04|16692.65|16572.65|16696.04|16576.04|16692.48|16572.48|9
1641964650000|2022-01-12 05:17:30|16692.61|16572.61|16692.69|16572.69|16693.3|16573.3|16692.56|16572.56|10
1641964660000|2022-01-12 05:17:40|16692.71|16572.71|16691.53|16571.53|16692.71|16572.71|16691.42|16571.42|9
1641964670000|2022-01-12 05:17:50|16691.18|16571.18|16690.17|16570.17|16691.18|16571.18|16690.17|16570.17|10
1641964680000|2022-01-12 05:18:00|16690.07|16570.07|16688.85|16568.85|16690.07|16570.07|16688.85|16568.85|9
1641964690000|2022-01-12 05:18:10|16688.71|16568.71|16688.68|16568.68|16688.73|16568.73|16688.53|16568.53|9
1641964700000|2022-01-12 05:18:20|16688.44|16568.44|16688.64|16568.64|16688.88|16568.88|16688.44|16568.44|8
1641964710000|2022-01-12 05:18:30|16688.59|16568.59|16687.24|16567.24|16688.59|16568.59|16687.24|16567.24|9
1641964720000|2022-01-12 05:18:40|16686.73|16566.73|16685.63|16565.63|16686.78|16566.78|16685.16|16565.16|10
1641964730000|2022-01-12 05:18:50|16685.69|16565.69|16687.35|16567.35|16687.38|16567.38|16685.69|16565.69|10
1641964740000|2022-01-12 05:19:00|16687.13|16567.13|16687.5|16567.5|16687.5|16567.5|16687.08|16567.08|8
1641964750000|2022-01-12 05:19:10|16687.83|16567.83|16688.16|16568.16|16688.26|16568.26|16687.81|16567.81|7
1641964760000|2022-01-12 05:19:20|16688.17|16568.17|16686.87|16566.87|16688.17|16568.17|16686.79|16566.79|9
1641964770000|2022-01-12 05:19:30|16687.17|16567.17|16687.38|16567.38|16687.38|16567.38|16686.52|16566.52|9
1641964780000|2022-01-12 05:19:40|16687.48|16567.48|16686.77|16566.77|16687.48|16567.48|16686.77|16566.77|10
1641964790000|2022-01-12 05:19:50|16687.21|16567.21|16687.44|16567.44|16687.55|16567.55|16687.21|16567.21|7
1641964800000|2022-01-12 05:20:00|16687.42|16567.42|16687.42|16567.42|16687.45|16567.45|16687.24|16567.24|9
1641964810000|2022-01-12 05:20:10|16687.51|16567.51|16687.48|16567.48|16687.51|16567.51|16686.87|16566.87|10
1641964820000|2022-01-12 05:20:20|16687.52|16567.52|16688.13|16568.13|16688.2|16568.2|16687.29|16567.29|10
1641964830000|2022-01-12 05:20:30|16688.38|16568.38|16690.41|16570.41|16690.41|16570.41|16688.38|16568.38|10
1641964840000|2022-01-12 05:20:40|16691|16571|16691.45|16571.45|16691.46|16571.46|16690.81|16570.81|10
1641964850000|2022-01-12 05:20:50|16691.57|16571.57|16691.54|16571.54|16691.71|16571.71|16691.29|16571.29|10
1641964860000|2022-01-12 05:21:00|16691.62|16571.62|16693.54|16573.54|16693.54|16573.54|16691.62|16571.62|10
1641964870000|2022-01-12 05:21:10|16693.1|16573.1|16693.69|16573.69|16693.69|16573.69|16692.93|16572.93|8
1641964880000|2022-01-12 05:21:20|16693.84|16573.84|16696.14|16576.14|16696.14|16576.14|16693.84|16573.84|10
1641964890000|2022-01-12 05:21:30|16697.13|16577.13|16698.31|16578.31|16698.57|16578.57|16697.13|16577.13|9
1641964900000|2022-01-12 05:21:40|16698.51|16578.51|16698.46|16578.46|16698.75|16578.75|16698.39|16578.39|8
1641964910000|2022-01-12 05:21:50|16698.19|16578.19|16698.28|16578.28|16698.74|16578.74|16698.19|16578.19|9
1641964920000|2022-01-12 05:22:00|16698.14|16578.14|16698.77|16578.77|16698.77|16578.77|16697.99|16577.99|10
1641964930000|2022-01-12 05:22:10|16698.73|16578.73|16698.91|16578.91|16699.08|16579.08|16698.67|16578.67|9
1641964940000|2022-01-12 05:22:20|16698.92|16578.92|16698.57|16578.57|16698.92|16578.92|16698.57|16578.57|9
1641964950000|2022-01-12 05:22:30|16698.55|16578.55|16697.35|16577.35|16698.55|16578.55|16696.62|16576.62|8
1641964960000|2022-01-12 05:22:40|16697.38|16577.38|16696.68|16576.68|16697.38|16577.38|16696.68|16576.68|7
1641964970000|2022-01-12 05:22:50|16696.81|16576.81|16695.71|16575.71|16696.81|16576.81|16695.71|16575.71|8
1641964980000|2022-01-12 05:23:00|16696.04|16576.04|16698.83|16578.83|16698.83|16578.83|16696.04|16576.04|10
1641964990000|2022-01-12 05:23:10|16698.89|16578.89|16699.17|16579.17|16700.2|16580.2|16698.56|16578.56|10
1641965000000|2022-01-12 05:23:20|16699.44|16579.44|16699.38|16579.38|16699.45|16579.45|16699.33|16579.33|8
1641965010000|2022-01-12 05:23:30|16699.66|16579.66|16700.78|16580.78|16700.78|16580.78|16699.66|16579.66|9
1641965020000|2022-01-12 05:23:40|16700.57|16580.57|16702.01|16582.01|16702.08|16582.08|16700.57|16580.57|9
1641965030000|2022-01-12 05:23:50|16702.3|16582.3|16702.38|16582.38|16702.69|16582.69|16702|16582|10
1641965040000|2022-01-12 05:24:00|16702.07|16582.07|16701.85|16581.85|16702.28|16582.28|16701.65|16581.65|9
1641965050000|2022-01-12 05:24:10|16701.75|16581.75|16700.52|16580.52|16701.75|16581.75|16700.04|16580.04|9
1641965060000|2022-01-12 05:24:20|16700.43|16580.43|16700.1|16580.1|16700.5|16580.5|16699.92|16579.92|9
1641965070000|2022-01-12 05:24:30|16700.18|16580.18|16699.25|16579.25|16700.21|16580.21|16699.25|16579.25|8
1641965080000|2022-01-12 05:24:40|16699.57|16579.57|16699.71|16579.71|16699.71|16579.71|16699.36|16579.36|9
1641965090000|2022-01-12 05:24:50|16699.77|16579.77|16699.13|16579.13|16699.77|16579.77|16699.02|16579.02|8
1641965100000|2022-01-12 05:25:00|16699.32|16579.32|16698.65|16578.65|16699.72|16579.72|16698.65|16578.65|9
1641965110000|2022-01-12 05:25:10|16698.53|16578.53|16698.31|16578.31|16698.59|16578.59|16698.26|16578.26|8
1641965120000|2022-01-12 05:25:20|16698.35|16578.35|16698.49|16578.49|16698.49|16578.49|16698.23|16578.23|7
1641965130000|2022-01-12 05:25:30|16698.41|16578.41|16698.44|16578.44|16698.67|16578.67|16698.12|16578.12|10
1641965140000|2022-01-12 05:25:40|16698.63|16578.63|16699.02|16579.02|16699.02|16579.02|16698.3|16578.3|9
1641965150000|2022-01-12 05:25:50|16698.82|16578.82|16699.3|16579.3|16699.31|16579.31|16698.82|16578.82|7
1641965160000|2022-01-12 05:26:00|16698.53|16578.53|16698.66|16578.66|16698.94|16578.94|16698.44|16578.44|10
1641965170000|2022-01-12 05:26:10|16698.61|16578.61|16698.48|16578.48|16698.61|16578.61|16698.07|16578.07|9
1641965180000|2022-01-12 05:26:20|16698.52|16578.52|16698.3|16578.3|16698.58|16578.58|16698.09|16578.09|9
1641965190000|2022-01-12 05:26:30|16698.45|16578.45|16698.86|16578.86|16698.86|16578.86|16698.38|16578.38|9
1641965200000|2022-01-12 05:26:40|16698.93|16578.93|16699.24|16579.24|16699.24|16579.24|16698.87|16578.87|6
1641965210000|2022-01-12 05:26:50|16699.27|16579.27|16699.58|16579.58|16699.65|16579.65|16699.27|16579.27|7
1641965220000|2022-01-12 05:27:00|16699.62|16579.62|16699.7|16579.7|16699.76|16579.76|16699.43|16579.43|7
1641965230000|2022-01-12 05:27:10|16699.59|16579.59|16698.99|16578.99|16699.73|16579.73|16698.99|16578.99|10
1641965240000|2022-01-12 05:27:20|16699|16579|16699.08|16579.08|16699.08|16579.08|16698.74|16578.74|8
1641965250000|2022-01-12 05:27:30|16698.53|16578.53|16698.68|16578.68|16698.73|16578.73|16698.32|16578.32|9
1641965260000|2022-01-12 05:27:40|16698.71|16578.71|16698.12|16578.12|16698.82|16578.82|16698.09|16578.09|9
1641965270000|2022-01-12 05:27:50|16698.1|16578.1|16698.18|16578.18|16698.27|16578.27|16698.1|16578.1|7
1641965280000|2022-01-12 05:28:00|16698.17|16578.17|16696.23|16576.23|16698.17|16578.17|16696.23|16576.23|10
1641965290000|2022-01-12 05:28:10|16696.41|16576.41|16696.45|16576.45|16696.99|16576.99|16696.41|16576.41|6
1641965300000|2022-01-12 05:28:20|16696.68|16576.68|16696.59|16576.59|16696.75|16576.75|16696.5|16576.5|9
1641965310000|2022-01-12 05:28:30|16696.65|16576.65|16694.38|16574.38|16696.86|16576.86|16694.38|16574.38|9
1641965320000|2022-01-12 05:28:40|16693.45|16573.45|16690.95|16570.95|16693.45|16573.45|16690.95|16570.95|8
1641965330000|2022-01-12 05:28:50|16690.87|16570.87|16691.47|16571.47|16691.47|16571.47|16690.87|16570.87|9
1641965340000|2022-01-12 05:29:00|16691.43|16571.43|16691.31|16571.31|16691.43|16571.43|16691.03|16571.03|10
1641965350000|2022-01-12 05:29:10|16691|16571|16691.16|16571.16|16691.81|16571.81|16690.98|16570.98|9
1641965360000|2022-01-12 05:29:20|16691.45|16571.45|16690.75|16570.75|16691.57|16571.57|16690.75|16570.75|9
1641965370000|2022-01-12 05:29:30|16690.92|16570.92|16690.2|16570.2|16690.92|16570.92|16690.2|16570.2|8
1641965380000|2022-01-12 05:29:40|16690.39|16570.39|16690.43|16570.43|16690.6|16570.6|16690.25|16570.25|10
1641965390000|2022-01-12 05:29:50|16690.39|16570.39|16689.67|16569.67|16690.39|16570.39|16689.67|16569.67|9
1641965400000|2022-01-12 05:30:00|16689.65|16569.65|16689.7|16569.7|16689.78|16569.78|16689.43|16569.43|9
1641965410000|2022-01-12 05:30:10|16690.07|16570.07|16691.2|16571.2|16691.2|16571.2|16690.07|16570.07|10
1641965420000|2022-01-12 05:30:20|16691.09|16571.09|16691.23|16571.23|16691.24|16571.24|16690.84|16570.84|9
1641965430000|2022-01-12 05:30:30|16690.77|16570.77|16690.93|16570.93|16691.18|16571.18|16690.71|16570.71|9
1641965440000|2022-01-12 05:30:40|16690.76|16570.76|16690.81|16570.81|16690.82|16570.82|16690.69|16570.69|7
1641965450000|2022-01-12 05:30:50|16690.71|16570.71|16691.17|16571.17|16691.17|16571.17|16690.52|16570.52|10
1641965460000|2022-01-12 05:31:00|16691.1|16571.1|16691.11|16571.11|16691.36|16571.36|16690.74|16570.74|8
1641965470000|2022-01-12 05:31:10|16691.32|16571.32|16689.75|16569.75|16691.37|16571.37|16689.75|16569.75|10
1641965480000|2022-01-12 05:31:20|16689.43|16569.43|16690.04|16570.04|16690.04|16570.04|16689.26|16569.26|9
1641965490000|2022-01-12 05:31:30|16689.95|16569.95|16689.89|16569.89|16690.11|16570.11|16689.63|16569.63|10
1641965500000|2022-01-12 05:31:40|16690.07|16570.07|16689.05|16569.05|16690.19|16570.19|16688.92|16568.92|10
1641965510000|2022-01-12 05:31:50|16688.95|16568.95|16688.57|16568.57|16689.05|16569.05|16688.26|16568.26|7
1641965520000|2022-01-12 05:32:00|16688.44|16568.44|16688.74|16568.74|16688.78|16568.78|16688.25|16568.25|10
1641965530000|2022-01-12 05:32:10|16688.87|16568.87|16686.47|16566.47|16688.87|16568.87|16686.47|16566.47|10
1641965540000|2022-01-12 05:32:20|16686.25|16566.25|16685.67|16565.67|16686.31|16566.31|16685.67|16565.67|10
1641965550000|2022-01-12 05:32:30|16685.25|16565.25|16685.53|16565.53|16685.53|16565.53|16685.09|16565.09|9
1641965560000|2022-01-12 05:32:40|16685.48|16565.48|16683.87|16563.87|16685.48|16565.48|16683.87|16563.87|10
1641965570000|2022-01-12 05:32:50|16683.9|16563.9|16683.74|16563.74|16683.9|16563.9|16683|16563|9
1641965580000|2022-01-12 05:33:00|16683.34|16563.34|16681.57|16561.57|16683.34|16563.34|16681.15|16561.15|10
1641965590000|2022-01-12 05:33:10|16681.53|16561.53|16681.07|16561.07|16681.53|16561.53|16680.19|16560.19|9
1641965600000|2022-01-12 05:33:20|16680.68|16560.68|16680.79|16560.79|16680.86|16560.86|16680.53|16560.53|9
1641965610000|2022-01-12 05:33:30|16680.99|16560.99|16681.54|16561.54|16681.87|16561.87|16680.98|16560.98|9
1641965620000|2022-01-12 05:33:40|16681.42|16561.42|16681.97|16561.97|16682.1|16562.1|16681.42|16561.42|10
1641965630000|2022-01-12 05:33:50|16682.17|16562.17|16682.04|16562.04|16682.18|16562.18|16681.53|16561.53|9
1641965640000|2022-01-12 05:34:00|16682.18|16562.18|16682.28|16562.28|16682.7|16562.7|16682.18|16562.18|10
1641965650000|2022-01-12 05:34:10|16682.39|16562.39|16682.58|16562.58|16682.58|16562.58|16682.07|16562.07|10
1641965660000|2022-01-12 05:34:20|16681.99|16561.99|16682.14|16562.14|16682.14|16562.14|16681.82|16561.82|8
1641965670000|2022-01-12 05:34:30|16681.87|16561.87|16682.28|16562.28|16682.3|16562.3|16681.87|16561.87|10
1641965680000|2022-01-12 05:34:40|16682.35|16562.35|16682.05|16562.05|16682.48|16562.48|16682.05|16562.05|8
1641965690000|2022-01-12 05:34:50|16682.23|16562.23|16682.99|16562.99|16683.12|16563.12|16682.23|16562.23|7
1641965700000|2022-01-12 05:35:00|16682.97|16562.97|16682.8|16562.8|16682.99|16562.99|16682.73|16562.73|6
1641965710000|2022-01-12 05:35:10|16683.4|16563.4|16686.78|16566.78|16686.78|16566.78|16683.4|16563.4|10
1641965720000|2022-01-12 05:35:20|16686.79|16566.79|16688.29|16568.29|16688.29|16568.29|16686.65|16566.65|10
1641965730000|2022-01-12 05:35:30|16688.8|16568.8|16689.23|16569.23|16689.23|16569.23|16688.58|16568.58|8
1641965740000|2022-01-12 05:35:40|16689.02|16569.02|16689.31|16569.31|16689.31|16569.31|16689.02|16569.02|9
1641965750000|2022-01-12 05:35:50|16689.35|16569.35|16689.72|16569.72|16689.72|16569.72|16689.22|16569.22|10
1641965760000|2022-01-12 05:36:00|16689.76|16569.76|16690.07|16570.07|16690.07|16570.07|16689.71|16569.71|8
1641965770000|2022-01-12 05:36:10|16690.19|16570.19|16692.49|16572.49|16692.49|16572.49|16690.19|16570.19|9
1641965780000|2022-01-12 05:36:20|16692.52|16572.52|16694.78|16574.78|16695.08|16575.08|16692.52|16572.52|10
1641965790000|2022-01-12 05:36:30|16695.07|16575.07|16691.56|16571.56|16695.19|16575.19|16691.56|16571.56|9
1641965800000|2022-01-12 05:36:40|16690.7|16570.7|16690.6|16570.6|16690.73|16570.73|16690.11|16570.11|10
1641965810000|2022-01-12 05:36:50|16690.58|16570.58|16691.25|16571.25|16691.25|16571.25|16690.25|16570.25|8
1641965820000|2022-01-12 05:37:00|16691.4|16571.4|16692.7|16572.7|16692.7|16572.7|16691.26|16571.26|8
1641965830000|2022-01-12 05:37:10|16693.88|16573.88|16695.44|16575.44|16695.44|16575.44|16693.88|16573.88|10
1641965840000|2022-01-12 05:37:20|16695.62|16575.62|16696.46|16576.46|16696.46|16576.46|16695.62|16575.62|10
1641965850000|2022-01-12 05:37:30|16696.36|16576.36|16697.91|16577.91|16697.91|16577.91|16696.36|16576.36|8
1641965860000|2022-01-12 05:37:40|16698|16578|16698.61|16578.61|16698.8|16578.8|16698|16578|10
1641965870000|2022-01-12 05:37:50|16698.84|16578.84|16699.4|16579.4|16699.57|16579.57|16698.84|16578.84|8
1641965880000|2022-01-12 05:38:00|16699.12|16579.12|16699.46|16579.46|16699.5|16579.5|16698.53|16578.53|10
1641965890000|2022-01-12 05:38:10|16699.87|16579.87|16698.7|16578.7|16699.87|16579.87|16698.7|16578.7|10
1641965900000|2022-01-12 05:38:20|16698.79|16578.79|16699.53|16579.53|16700.69|16580.69|16698.79|16578.79|9
1641965910000|2022-01-12 05:38:30|16699.58|16579.58|16699.5|16579.5|16700.09|16580.09|16699.5|16579.5|9
1641965920000|2022-01-12 05:38:40|16699.57|16579.57|16697.28|16577.28|16699.57|16579.57|16697.28|16577.28|10
1641965930000|2022-01-12 05:38:50|16697.17|16577.17|16696.69|16576.69|16697.36|16577.36|16696.69|16576.69|9
1641965940000|2022-01-12 05:39:00|16696.79|16576.79|16696.21|16576.21|16696.79|16576.79|16696.15|16576.15|10
1641965950000|2022-01-12 05:39:10|16696.16|16576.16|16697.08|16577.08|16697.18|16577.18|16695.88|16575.88|8
1641965960000|2022-01-12 05:39:20|16697.33|16577.33|16697.11|16577.11|16697.34|16577.34|16697.11|16577.11|8
1641965970000|2022-01-12 05:39:30|16697.05|16577.05|16697.02|16577.02|16697.13|16577.13|16696.72|16576.72|9
1641965980000|2022-01-12 05:39:40|16696.9|16576.9|16696.3|16576.3|16697.24|16577.24|16696.23|16576.23|10
1641965990000|2022-01-12 05:39:50|16696.04|16576.04|16698.02|16578.02|16698.02|16578.02|16695.01|16575.01|10
1641966000000|2022-01-12 05:40:00|16698.74|16578.74|16703.05|16583.05|16703.05|16583.05|16698.74|16578.74|10
1641966010000|2022-01-12 05:40:10|16703.16|16583.16|16705.04|16585.04|16705.25|16585.25|16703.16|16583.16|10
1641966020000|2022-01-12 05:40:20|16705.05|16585.05|16706.33|16586.33|16706.33|16586.33|16704.86|16584.86|10
1641966030000|2022-01-12 05:40:30|16706.23|16586.23|16706.8|16586.8|16706.94|16586.94|16706.17|16586.17|10
1641966040000|2022-01-12 05:40:40|16706.73|16586.73|16708.91|16588.91|16708.91|16588.91|16706.73|16586.73|10
1641966050000|2022-01-12 05:40:50|16708.96|16588.96|16709.69|16589.69|16710.42|16590.42|16708.96|16588.96|10
1641966060000|2022-01-12 05:41:00|16709.67|16589.67|16710.13|16590.13|16710.28|16590.28|16709.67|16589.67|9
1641966070000|2022-01-12 05:41:10|16709.79|16589.79|16706.16|16586.16|16709.79|16589.79|16706.16|16586.16|10
1641966080000|2022-01-12 05:41:20|16704.51|16584.51|16700.99|16580.99|16704.51|16584.51|16700.99|16580.99|10
1641966090000|2022-01-12 05:41:30|16701.83|16581.83|16701.64|16581.64|16702.06|16582.06|16701.64|16581.64|8
1641966100000|2022-01-12 05:41:40|16701.98|16581.98|16702.51|16582.51|16702.51|16582.51|16701.9|16581.9|8
1641966110000|2022-01-12 05:41:50|16701.59|16581.59|16701.54|16581.54|16701.71|16581.71|16701.04|16581.04|10
1641966120000|2022-01-12 05:42:00|16701.86|16581.86|16700.27|16580.27|16701.86|16581.86|16700.27|16580.27|8
1641966130000|2022-01-12 05:42:10|16700.13|16580.13|16699.12|16579.12|16700.56|16580.56|16699.12|16579.12|9
1641966140000|2022-01-12 05:42:20|16699.03|16579.03|16698.49|16578.49|16699.03|16579.03|16698.34|16578.34|7
1641966150000|2022-01-12 05:42:30|16698.14|16578.14|16697.47|16577.47|16698.22|16578.22|16697.47|16577.47|10
1641966160000|2022-01-12 05:42:40|16697.23|16577.23|16695.82|16575.82|16697.24|16577.24|16695.56|16575.56|9
1641966170000|2022-01-12 05:42:50|16695.25|16575.25|16695.16|16575.16|16695.37|16575.37|16695.02|16575.02|8
1641966180000|2022-01-12 05:43:00|16695.2|16575.2|16694.58|16574.58|16695.2|16575.2|16693.71|16573.71|9
1641966190000|2022-01-12 05:43:10|16694.71|16574.71|16695.26|16575.26|16695.26|16575.26|16693.68|16573.68|10
1641966200000|2022-01-12 05:43:20|16693.96|16573.96|16697.58|16577.58|16697.58|16577.58|16693.96|16573.96|10
1641966210000|2022-01-12 05:43:30|16698.48|16578.48|16700.53|16580.53|16700.53|16580.53|16698.48|16578.48|10
1641966220000|2022-01-12 05:43:40|16700.69|16580.69|16701.29|16581.29|16701.47|16581.47|16700.69|16580.69|10
1641966230000|2022-01-12 05:43:50|16701.23|16581.23|16701.51|16581.51|16701.71|16581.71|16701.23|16581.23|9
1641966240000|2022-01-12 05:44:00|16701.48|16581.48|16702.97|16582.97|16702.97|16582.97|16701.48|16581.48|10
1641966250000|2022-01-12 05:44:10|16703.15|16583.15|16703.37|16583.37|16703.42|16583.42|16702.51|16582.51|9
1641966260000|2022-01-12 05:44:20|16703.09|16583.09|16703.66|16583.66|16703.66|16583.66|16702.82|16582.82|10
1641966270000|2022-01-12 05:44:30|16703.8|16583.8|16705.79|16585.79|16706.07|16586.07|16703.8|16583.8|10
1641966280000|2022-01-12 05:44:40|16705.67|16585.67|16706.2|16586.2|16706.33|16586.33|16705.49|16585.49|10
1641966290000|2022-01-12 05:44:50|16706.29|16586.29|16706.43|16586.43|16706.77|16586.77|16706.29|16586.29|10
1641966300000|2022-01-12 05:45:00|16706.48|16586.48|16707.02|16587.02|16707.05|16587.05|16706.48|16586.48|10
1641966310000|2022-01-12 05:45:10|16706.82|16586.82|16708.37|16588.37|16708.41|16588.41|16706.61|16586.61|9
1641966320000|2022-01-12 05:45:20|16708.31|16588.31|16709.66|16589.66|16709.73|16589.73|16708.31|16588.31|10
1641966330000|2022-01-12 05:45:30|16709.7|16589.7|16710.04|16590.04|16710.27|16590.27|16709.6|16589.6|10
1641966340000|2022-01-12 05:45:40|16709.96|16589.96|16710.46|16590.46|16710.51|16590.51|16709.96|16589.96|10
1641966350000|2022-01-12 05:45:50|16710.78|16590.78|16711.99|16591.99|16712.21|16592.21|16710.78|16590.78|10
1641966360000|2022-01-12 05:46:00|16712.05|16592.05|16712.32|16592.32|16712.41|16592.41|16711.91|16591.91|8
1641966370000|2022-01-12 05:46:10|16712.29|16592.29|16712.23|16592.23|16712.67|16592.67|16711.92|16591.92|9
1641966380000|2022-01-12 05:46:20|16712.1|16592.1|16712.37|16592.37|16712.37|16592.37|16712.1|16592.1|9
1641966390000|2022-01-12 05:46:30|16712.17|16592.17|16710.83|16590.83|16712.32|16592.32|16710.83|16590.83|9
1641966400000|2022-01-12 05:46:40|16710.48|16590.48|16710.87|16590.87|16710.87|16590.87|16710.48|16590.48|10
1641966410000|2022-01-12 05:46:50|16710.88|16590.88|16711.48|16591.48|16711.48|16591.48|16710.88|16590.88|8
1641966420000|2022-01-12 05:47:00|16711.39|16591.39|16712.39|16592.39|16712.48|16592.48|16711.27|16591.27|10
1641966430000|2022-01-12 05:47:10|16712.41|16592.41|16712.06|16592.06|16712.43|16592.43|16712.06|16592.06|10
1641966440000|2022-01-12 05:47:20|16712.01|16592.01|16711.77|16591.77|16712.33|16592.33|16711.61|16591.61|9
1641966450000|2022-01-12 05:47:30|16711.92|16591.92|16712.37|16592.37|16712.38|16592.38|16711.92|16591.92|8
1641966460000|2022-01-12 05:47:40|16712.38|16592.38|16712.82|16592.82|16712.82|16592.82|16712.28|16592.28|10
1641966470000|2022-01-12 05:47:50|16712.85|16592.85|16713.37|16593.37|16713.74|16593.74|16712.64|16592.64|9
1641966480000|2022-01-12 05:48:00|16713.58|16593.58|16715.49|16595.49|16715.55|16595.55|16713.58|16593.58|9
1641966490000|2022-01-12 05:48:10|16715.58|16595.58|16714.58|16594.58|16715.8|16595.8|16714.58|16594.58|9
1641966500000|2022-01-12 05:48:20|16714.87|16594.87|16715.05|16595.05|16715.29|16595.29|16714.87|16594.87|10
1641966510000|2022-01-12 05:48:30|16715|16595|16715.1|16595.1|16715.33|16595.33|16714.73|16594.73|10
1641966520000|2022-01-12 05:48:40|16715.17|16595.17|16711.79|16591.79|16715.17|16595.17|16711.79|16591.79|10
1641966530000|2022-01-12 05:48:50|16711.28|16591.28|16709.9|16589.9|16711.28|16591.28|16709.9|16589.9|10
1641966540000|2022-01-12 05:49:00|16710.27|16590.27|16710.15|16590.15|16710.45|16590.45|16710.05|16590.05|10
1641966550000|2022-01-12 05:49:10|16710.7|16590.7|16711.12|16591.12|16711.51|16591.51|16710.7|16590.7|9
1641966560000|2022-01-12 05:49:20|16710.74|16590.74|16711.19|16591.19|16711.26|16591.26|16710.74|16590.74|9
1641966570000|2022-01-12 05:49:30|16711.67|16591.67|16710.75|16590.75|16712.03|16592.03|16710.75|16590.75|10
1641966580000|2022-01-12 05:49:40|16710.81|16590.81|16709.79|16589.79|16710.81|16590.81|16709.75|16589.75|8
1641966590000|2022-01-12 05:49:50|16709.61|16589.61|16709.48|16589.48|16709.75|16589.75|16709.48|16589.48|9
1641966600000|2022-01-12 05:50:00|16709.57|16589.57|16709.79|16589.79|16710.08|16590.08|16709.52|16589.52|10
1641966610000|2022-01-12 05:50:10|16709.7|16589.7|16709.75|16589.75|16710.18|16590.18|16709.61|16589.61|10
1641966620000|2022-01-12 05:50:20|16709.37|16589.37|16709.2|16589.2|16709.53|16589.53|16708.87|16588.87|9
1641966630000|2022-01-12 05:50:30|16709.25|16589.25|16708.7|16588.7|16709.25|16589.25|16708.14|16588.14|10
1641966640000|2022-01-12 05:50:40|16708.38|16588.38|16706.85|16586.85|16708.38|16588.38|16706.68|16586.68|9
1641966650000|2022-01-12 05:50:50|16706.74|16586.74|16706.7|16586.7|16706.94|16586.94|16706.54|16586.54|10
1641966660000|2022-01-12 05:51:00|16706.92|16586.92|16707.52|16587.52|16707.52|16587.52|16706.61|16586.61|10
1641966670000|2022-01-12 05:51:10|16707.57|16587.57|16707.69|16587.69|16707.97|16587.97|16707.56|16587.56|10
1641966680000|2022-01-12 05:51:20|16707.15|16587.15|16704.21|16584.21|16707.15|16587.15|16704.15|16584.15|10
1641966690000|2022-01-12 05:51:30|16703.66|16583.66|16702.57|16582.57|16703.69|16583.69|16702.48|16582.48|10
1641966700000|2022-01-12 05:51:40|16702.53|16582.53|16702.78|16582.78|16702.78|16582.78|16701.76|16581.76|8
1641966710000|2022-01-12 05:51:50|16702.62|16582.62|16704.11|16584.11|16704.11|16584.11|16702.62|16582.62|10
1641966720000|2022-01-12 05:52:00|16704.33|16584.33|16707.64|16587.64|16707.64|16587.64|16704.33|16584.33|10
1641966730000|2022-01-12 05:52:10|16707.24|16587.24|16707.07|16587.07|16707.4|16587.4|16707.03|16587.03|10
1641966740000|2022-01-12 05:52:20|16707|16587|16705.78|16585.78|16707|16587|16705.78|16585.78|10
1641966750000|2022-01-12 05:52:30|16705.8|16585.8|16705.99|16585.99|16706.01|16586.01|16705.8|16585.8|10
1641966760000|2022-01-12 05:52:40|16705.87|16585.87|16706.44|16586.44|16706.45|16586.45|16705.77|16585.77|10
1641966770000|2022-01-12 05:52:50|16706.47|16586.47|16707.87|16587.87|16707.87|16587.87|16706.47|16586.47|10
1641966780000|2022-01-12 05:53:00|16707.64|16587.64|16708.01|16588.01|16708.03|16588.03|16707.57|16587.57|9
1641966790000|2022-01-12 05:53:10|16708.06|16588.06|16710.11|16590.11|16710.11|16590.11|16707.92|16587.92|10
1641966800000|2022-01-12 05:53:20|16710.4|16590.4|16711.79|16591.79|16711.79|16591.79|16710.4|16590.4|9
1641966810000|2022-01-12 05:53:30|16712.06|16592.06|16713.28|16593.28|16713.28|16593.28|16712.06|16592.06|10
1641966820000|2022-01-12 05:53:40|16712.64|16592.64|16713.12|16593.12|16713.38|16593.38|16712.57|16592.57|10
1641966830000|2022-01-12 05:53:50|16713.11|16593.11|16713.24|16593.24|16713.24|16593.24|16712.87|16592.87|10
1641966840000|2022-01-12 05:54:00|16713.29|16593.29|16713.62|16593.62|16713.62|16593.62|16712.98|16592.98|9
1641966850000|2022-01-12 05:54:10|16713.61|16593.61|16713.03|16593.03|16713.62|16593.62|16712.42|16592.42|10
1641966860000|2022-01-12 05:54:20|16713.31|16593.31|16713.12|16593.12|16713.31|16593.31|16712.84|16592.84|9
1641966870000|2022-01-12 05:54:30|16713.06|16593.06|16712.87|16592.87|16713.06|16593.06|16712.53|16592.53|10
1641966880000|2022-01-12 05:54:40|16713.05|16593.05|16711.2|16591.2|16713.31|16593.31|16711.03|16591.03|10
1641966890000|2022-01-12 05:54:50|16711.22|16591.22|16709.34|16589.34|16711.22|16591.22|16709.34|16589.34|10
1641966900000|2022-01-12 05:55:00|16709.44|16589.44|16709.23|16589.23|16709.89|16589.89|16708.47|16588.47|10
1641966910000|2022-01-12 05:55:10|16709.39|16589.39|16706.72|16586.72|16709.39|16589.39|16706.72|16586.72|10
1641966920000|2022-01-12 05:55:20|16707.03|16587.03|16706.05|16586.05|16707.03|16587.03|16705.54|16585.54|10
1641966930000|2022-01-12 05:55:30|16705.74|16585.74|16705.35|16585.35|16705.74|16585.74|16705.26|16585.26|8
1641966940000|2022-01-12 05:55:40|16705.59|16585.59|16706.06|16586.06|16706.06|16586.06|16705.51|16585.51|9
1641966950000|2022-01-12 05:55:50|16706.2|16586.2|16708.15|16588.15|16708.15|16588.15|16706.2|16586.2|10
1641966960000|2022-01-12 05:56:00|16708.33|16588.33|16708.27|16588.27|16708.5|16588.5|16708.26|16588.26|8
1641966970000|2022-01-12 05:56:10|16708.34|16588.34|16707.56|16587.56|16708.43|16588.43|16707.46|16587.46|8
1641966980000|2022-01-12 05:56:20|16707.53|16587.53|16707.85|16587.85|16707.89|16587.89|16707.13|16587.13|8
1641966990000|2022-01-12 05:56:30|16708.16|16588.16|16707.74|16587.74|16708.16|16588.16|16707.74|16587.74|8
1641967000000|2022-01-12 05:56:40|16707.68|16587.68|16708.47|16588.47|16708.48|16588.48|16707.68|16587.68|10
1641967010000|2022-01-12 05:56:50|16708.44|16588.44|16708.86|16588.86|16708.86|16588.86|16708.3|16588.3|10
1641967020000|2022-01-12 05:57:00|16708.76|16588.76|16708.52|16588.52|16708.76|16588.76|16708.27|16588.27|7
1641967030000|2022-01-12 05:57:10|16708.3|16588.3|16708.17|16588.17|16708.49|16588.49|16708.17|16588.17|10
1641967040000|2022-01-12 05:57:20|16708.18|16588.18|16708.56|16588.56|16708.58|16588.58|16708.18|16588.18|9
1641967050000|2022-01-12 05:57:30|16708.73|16588.73|16708.75|16588.75|16708.92|16588.92|16708.42|16588.42|9
1641967060000|2022-01-12 05:57:40|16708.84|16588.84|16708.27|16588.27|16708.9|16588.9|16708.22|16588.22|9
1641967070000|2022-01-12 05:57:50|16708.39|16588.39|16708.45|16588.45|16708.61|16588.61|16708.19|16588.19|10
1641967080000|2022-01-12 05:58:00|16708.52|16588.52|16709.45|16589.45|16709.47|16589.47|16708.52|16588.52|10
1641967090000|2022-01-12 05:58:10|16709.53|16589.53|16710.18|16590.18|16710.19|16590.19|16709.53|16589.53|9
1641967100000|2022-01-12 05:58:20|16710.31|16590.31|16710.12|16590.12|16710.35|16590.35|16709.82|16589.82|9
1641967110000|2022-01-12 05:58:30|16710.51|16590.51|16711.73|16591.73|16711.73|16591.73|16710.46|16590.46|7
1641967120000|2022-01-12 05:58:40|16712.89|16592.89|16716.61|16596.61|16716.61|16596.61|16712.89|16592.89|9
1641967130000|2022-01-12 05:58:50|16716.57|16596.57|16717.45|16597.45|16717.45|16597.45|16716.57|16596.57|10
1641967140000|2022-01-12 05:59:00|16717.73|16597.73|16717.77|16597.77|16718.04|16598.04|16717.27|16597.27|9
1641967150000|2022-01-12 05:59:10|16717.64|16597.64|16721.06|16601.06|16721.57|16601.57|16717.64|16597.64|10
1641967160000|2022-01-12 05:59:20|16721.18|16601.18|16722.49|16602.49|16722.77|16602.77|16721.07|16601.07|10
1641967170000|2022-01-12 05:59:30|16722.74|16602.74|16723.07|16603.07|16723.07|16603.07|16722.59|16602.59|9
1641967180000|2022-01-12 05:59:40|16723.05|16603.05|16723.75|16603.75|16724.1|16604.1|16723.01|16603.01|10
1641967190000|2022-01-12 05:59:50|16723.82|16603.82|16723.63|16603.63|16723.86|16603.86|16723.11|16603.11|9
1641967200000|2022-01-12 06:00:00|16723.73|16603.73|16725.49|16605.49|16725.82|16605.82|16723.73|16603.73|10
1641967210000|2022-01-12 06:00:10|16725.66|16605.66|16725.05|16605.05|16725.76|16605.76|16725.05|16605.05|9
1641967220000|2022-01-12 06:00:20|16724.84|16604.84|16723.27|16603.27|16725.16|16605.16|16723.27|16603.27|10
1641967230000|2022-01-12 06:00:30|16722.81|16602.81|16723.74|16603.74|16723.74|16603.74|16722.65|16602.65|9
1641967240000|2022-01-12 06:00:40|16723.86|16603.86|16726.38|16606.38|16726.38|16606.38|16723.86|16603.86|10
1641967250000|2022-01-12 06:00:50|16726.79|16606.79|16729.39|16609.39|16729.51|16609.51|16726.77|16606.77|10
1641967260000|2022-01-12 06:01:00|16729.2|16609.2|16729.95|16609.95|16730.17|16610.17|16729.2|16609.2|10
1641967270000|2022-01-12 06:01:10|16730.53|16610.53|16732.53|16612.53|16732.53|16612.53|16730.45|16610.45|10
1641967280000|2022-01-12 06:01:20|16733.03|16613.03|16734.33|16614.33|16734.33|16614.33|16733.01|16613.01|9
1641967290000|2022-01-12 06:01:30|16734.39|16614.39|16735.28|16615.28|16736.75|16616.75|16734.39|16614.39|10
1641967300000|2022-01-12 06:01:40|16736.3|16616.3|16737.15|16617.15|16737.27|16617.27|16736.3|16616.3|10
1641967310000|2022-01-12 06:01:50|16737.23|16617.23|16737.06|16617.06|16738.25|16618.25|16737.06|16617.06|10
1641967320000|2022-01-12 06:02:00|16737.03|16617.03|16735.34|16615.34|16737.39|16617.39|16735.34|16615.34|10
1641967330000|2022-01-12 06:02:10|16736.18|16616.18|16737.25|16617.25|16737.25|16617.25|16736.18|16616.18|10
1641967340000|2022-01-12 06:02:20|16738.05|16618.05|16737.38|16617.38|16738.05|16618.05|16737.11|16617.11|10
1641967350000|2022-01-12 06:02:30|16737.22|16617.22|16736.65|16616.65|16737.7|16617.7|16736.43|16616.43|10
1641967360000|2022-01-12 06:02:40|16736.77|16616.77|16734.92|16614.92|16736.77|16616.77|16734.92|16614.92|10
1641967370000|2022-01-12 06:02:50|16735.02|16615.02|16735.83|16615.83|16735.83|16615.83|16735.02|16615.02|9
1641967380000|2022-01-12 06:03:00|16735.52|16615.52|16737|16617|16737|16617|16735.52|16615.52|10
1641967390000|2022-01-12 06:03:10|16736.89|16616.89|16736.71|16616.71|16736.89|16616.89|16736.46|16616.46|9
1641967400000|2022-01-12 06:03:20|16736.66|16616.66|16738.91|16618.91|16738.97|16618.97|16736.49|16616.49|10
1641967410000|2022-01-12 06:03:30|16739.08|16619.08|16738.3|16618.3|16739.2|16619.2|16738.19|16618.19|10
1641967420000|2022-01-12 06:03:40|16738.24|16618.24|16738.67|16618.67|16738.67|16618.67|16738.16|16618.16|10
1641967430000|2022-01-12 06:03:50|16738.82|16618.82|16739.97|16619.97|16739.97|16619.97|16738.82|16618.82|10
1641967440000|2022-01-12 06:04:00|16739.75|16619.75|16739.63|16619.63|16739.75|16619.75|16739.31|16619.31|9
1641967450000|2022-01-12 06:04:10|16739.85|16619.85|16739.81|16619.81|16740.14|16620.14|16739.39|16619.39|9
1641967460000|2022-01-12 06:04:20|16739.68|16619.68|16740.66|16620.66|16741.02|16621.02|16739.68|16619.68|10
1641967470000|2022-01-12 06:04:30|16740.74|16620.74|16740.45|16620.45|16740.74|16620.74|16740.24|16620.24|8
1641967480000|2022-01-12 06:04:40|16740.44|16620.44|16741.36|16621.36|16741.38|16621.38|16740.44|16620.44|10
1641967490000|2022-01-12 06:04:50|16739.87|16619.87|16739.12|16619.12|16739.87|16619.87|16739.12|16619.12|10
1641967500000|2022-01-12 06:05:00|16739.25|16619.25|16738.56|16618.56|16739.61|16619.61|16738.56|16618.56|9
1641967510000|2022-01-12 06:05:10|16738.26|16618.26|16737.78|16617.78|16738.26|16618.26|16737.68|16617.68|9
1641967520000|2022-01-12 06:05:20|16737.79|16617.79|16736.88|16616.88|16737.79|16617.79|16736.88|16616.88|6
1641967530000|2022-01-12 06:05:30|16736.96|16616.96|16736.84|16616.84|16737.27|16617.27|16736.35|16616.35|10
1641967540000|2022-01-12 06:05:40|16737.45|16617.45|16737.82|16617.82|16737.82|16617.82|16737.4|16617.4|9
1641967550000|2022-01-12 06:05:50|16738.04|16618.04|16738.29|16618.29|16738.38|16618.38|16738.04|16618.04|8
1641967560000|2022-01-12 06:06:00|16738.33|16618.33|16737.41|16617.41|16738.66|16618.66|16737.41|16617.41|10
1641967570000|2022-01-12 06:06:10|16736.92|16616.92|16733.49|16613.49|16736.92|16616.92|16733.49|16613.49|9
1641967580000|2022-01-12 06:06:20|16733.38|16613.38|16732.85|16612.85|16733.38|16613.38|16732.67|16612.67|6
1641967590000|2022-01-12 06:06:30|16732.14|16612.14|16731.67|16611.67|16732.14|16612.14|16731.67|16611.67|10
1641967600000|2022-01-12 06:06:40|16731.59|16611.59|16731.15|16611.15|16731.73|16611.73|16731.15|16611.15|10
1641967610000|2022-01-12 06:06:50|16731.76|16611.76|16733.17|16613.17|16733.5|16613.5|16731.76|16611.76|10
1641967620000|2022-01-12 06:07:00|16733.24|16613.24|16733.27|16613.27|16733.76|16613.76|16733.24|16613.24|10
1641967630000|2022-01-12 06:07:10|16733.28|16613.28|16733.36|16613.36|16733.57|16613.57|16733.28|16613.28|9
1641967640000|2022-01-12 06:07:20|16732.81|16612.81|16730.44|16610.44|16732.81|16612.81|16730.44|16610.44|10
1641967650000|2022-01-12 06:07:30|16729.34|16609.34|16727.13|16607.13|16729.34|16609.34|16727.13|16607.13|10
1641967660000|2022-01-12 06:07:40|16727.03|16607.03|16724.52|16604.52|16727.03|16607.03|16724.46|16604.46|10
1641967670000|2022-01-12 06:07:50|16724.27|16604.27|16723.14|16603.14|16724.27|16604.27|16722.74|16602.74|10
1641967680000|2022-01-12 06:08:00|16722.66|16602.66|16718.43|16598.43|16722.66|16602.66|16718.43|16598.43|10
1641967690000|2022-01-12 06:08:10|16718.16|16598.16|16717.13|16597.13|16718.21|16598.21|16716.99|16596.99|9
1641967700000|2022-01-12 06:08:20|16717.1|16597.1|16715.86|16595.86|16717.17|16597.17|16715.86|16595.86|8
1641967710000|2022-01-12 06:08:30|16715.55|16595.55|16714.49|16594.49|16715.78|16595.78|16714.42|16594.42|8
1641967720000|2022-01-12 06:08:40|16714.42|16594.42|16712.58|16592.58|16714.42|16594.42|16712.31|16592.31|10
1641967730000|2022-01-12 06:08:50|16712.59|16592.59|16712.56|16592.56|16712.59|16592.59|16711.7|16591.7|10
1641967740000|2022-01-12 06:09:00|16712.65|16592.65|16712.55|16592.55|16712.65|16592.65|16712.2|16592.2|10
1641967750000|2022-01-12 06:09:10|16712.57|16592.57|16712.85|16592.85|16712.85|16592.85|16712.46|16592.46|10
1641967760000|2022-01-12 06:09:20|16713.06|16593.06|16711.16|16591.16|16713.06|16593.06|16711.1|16591.1|10
1641967770000|2022-01-12 06:09:30|16711.06|16591.06|16710.5|16590.5|16711.06|16591.06|16710.46|16590.46|10
1641967780000|2022-01-12 06:09:40|16710.03|16590.03|16710.22|16590.22|16710.22|16590.22|16709.46|16589.46|9
1641967790000|2022-01-12 06:09:50|16710.37|16590.37|16711.65|16591.65|16711.65|16591.65|16710.37|16590.37|9
1641967800000|2022-01-12 06:10:00|16711.8|16591.8|16711.27|16591.27|16711.8|16591.8|16711.27|16591.27|7
1641967810000|2022-01-12 06:10:10|16710.92|16590.92|16710.83|16590.83|16711.01|16591.01|16710.5|16590.5|10
1641967820000|2022-01-12 06:10:20|16710.81|16590.81|16709.33|16589.33|16711.07|16591.07|16709.33|16589.33|10
1641967830000|2022-01-12 06:10:30|16709.13|16589.13|16708.82|16588.82|16709.56|16589.56|16708.82|16588.82|10
1641967840000|2022-01-12 06:10:40|16708.8|16588.8|16708.75|16588.75|16708.83|16588.83|16708.65|16588.65|9
1641967850000|2022-01-12 06:10:50|16708.76|16588.76|16707.18|16587.18|16708.76|16588.76|16707.01|16587.01|9
1641967860000|2022-01-12 06:11:00|16707.27|16587.27|16708.78|16588.78|16708.78|16588.78|16707.21|16587.21|8
1641967870000|2022-01-12 06:11:10|16708.98|16588.98|16710.14|16590.14|16710.27|16590.27|16708.98|16588.98|9
1641967880000|2022-01-12 06:11:20|16710.23|16590.23|16711.17|16591.17|16711.29|16591.29|16710.23|16590.23|10
1641967890000|2022-01-12 06:11:30|16711|16591|16710.85|16590.85|16711.38|16591.38|16710.85|16590.85|9
1641967900000|2022-01-12 06:11:40|16710.68|16590.68|16711.46|16591.46|16711.46|16591.46|16710.68|16590.68|10
1641967910000|2022-01-12 06:11:50|16711.19|16591.19|16711.04|16591.04|16711.36|16591.36|16710.9|16590.9|9
1641967920000|2022-01-12 06:12:00|16710.97|16590.97|16713.59|16593.59|16713.88|16593.88|16710.97|16590.97|9
1641967930000|2022-01-12 06:12:10|16713.64|16593.64|16715.9|16595.9|16716.08|16596.08|16713.64|16593.64|10
1641967940000|2022-01-12 06:12:20|16715.68|16595.68|16715.5|16595.5|16716.01|16596.01|16715.5|16595.5|10
1641967950000|2022-01-12 06:12:30|16715.18|16595.18|16713.02|16593.02|16715.69|16595.69|16713.02|16593.02|10
1641967960000|2022-01-12 06:12:40|16712.66|16592.66|16706.31|16586.31|16712.66|16592.66|16706.31|16586.31|10
1641967970000|2022-01-12 06:12:50|16705.92|16585.92|16705.51|16585.51|16705.92|16585.92|16704.83|16584.83|9
1641967980000|2022-01-12 06:13:00|16706.08|16586.08|16706.48|16586.48|16707.13|16587.13|16706.08|16586.08|9
1641967990000|2022-01-12 06:13:10|16706.89|16586.89|16708.58|16588.58|16708.89|16588.89|16706.89|16586.89|10
1641968000000|2022-01-12 06:13:20|16708.59|16588.59|16710.34|16590.34|16710.34|16590.34|16708.59|16588.59|9
1641968010000|2022-01-12 06:13:30|16710.53|16590.53|16712.16|16592.16|16712.16|16592.16|16710.53|16590.53|9
1641968020000|2022-01-12 06:13:40|16712.55|16592.55|16713.18|16593.18|16713.18|16593.18|16711.81|16591.81|10
1641968030000|2022-01-12 06:13:50|16713.22|16593.22|16712.59|16592.59|16713.22|16593.22|16712.59|16592.59|10
1641968040000|2022-01-12 06:14:00|16712.65|16592.65|16713.92|16593.92|16713.92|16593.92|16712.63|16592.63|7
1641968050000|2022-01-12 06:14:10|16714.21|16594.21|16716.2|16596.2|16716.43|16596.43|16714.21|16594.21|10
1641968060000|2022-01-12 06:14:20|16716.29|16596.29|16716.63|16596.63|16716.83|16596.83|16716.05|16596.05|9
1641968070000|2022-01-12 06:14:30|16716.1|16596.1|16717.19|16597.19|16717.54|16597.54|16716.1|16596.1|10
1641968080000|2022-01-12 06:14:40|16717.4|16597.4|16717.81|16597.81|16717.84|16597.84|16717.4|16597.4|10
1641968090000|2022-01-12 06:14:50|16717.44|16597.44|16717.75|16597.75|16717.75|16597.75|16717.44|16597.44|9
1641968100000|2022-01-12 06:15:00|16717.57|16597.57|16716.33|16596.33|16717.58|16597.58|16716.18|16596.18|10
1641968110000|2022-01-12 06:15:10|16715.8|16595.8|16714.97|16594.97|16716.31|16596.31|16714.97|16594.97|10
1641968120000|2022-01-12 06:15:20|16714.95|16594.95|16713.91|16593.91|16715.05|16595.05|16713.91|16593.91|10
1641968130000|2022-01-12 06:15:30|16713.97|16593.97|16712.21|16592.21|16713.97|16593.97|16712.21|16592.21|10
1641968140000|2022-01-12 06:15:40|16711.75|16591.75|16710.25|16590.25|16711.75|16591.75|16710.24|16590.24|10
1641968150000|2022-01-12 06:15:50|16709.99|16589.99|16710|16590|16710|16590|16709.41|16589.41|10
1641968160000|2022-01-12 06:16:00|16709.85|16589.85|16710.44|16590.44|16710.66|16590.66|16709.85|16589.85|10
1641968170000|2022-01-12 06:16:10|16710.81|16590.81|16709.49|16589.49|16711.13|16591.13|16709.49|16589.49|10
1641968180000|2022-01-12 06:16:20|16709.45|16589.45|16708.88|16588.88|16709.52|16589.52|16708.88|16588.88|10
1641968190000|2022-01-12 06:16:30|16709.03|16589.03|16707.57|16587.57|16709.04|16589.04|16707.57|16587.57|10
1641968200000|2022-01-12 06:16:40|16707.52|16587.52|16706.39|16586.39|16707.52|16587.52|16706.39|16586.39|9
1641968210000|2022-01-12 06:16:50|16706.22|16586.22|16704.16|16584.16|16706.22|16586.22|16704.16|16584.16|9
1641968220000|2022-01-12 06:17:00|16704.04|16584.04|16704.19|16584.19|16704.67|16584.67|16704.04|16584.04|9
1641968230000|2022-01-12 06:17:10|16704.16|16584.16|16703.55|16583.55|16704.31|16584.31|16703.55|16583.55|9
1641968240000|2022-01-12 06:17:20|16702.73|16582.73|16701.66|16581.66|16702.73|16582.73|16701.54|16581.54|9
1641968250000|2022-01-12 06:17:30|16701.75|16581.75|16701.85|16581.85|16701.88|16581.88|16701.6|16581.6|9
1641968260000|2022-01-12 06:17:40|16701.84|16581.84|16701.09|16581.09|16701.93|16581.93|16701.05|16581.05|9
1641968270000|2022-01-12 06:17:50|16701|16581|16699.97|16579.97|16701|16581|16699.71|16579.71|10
1641968280000|2022-01-12 06:18:00|16700.08|16580.08|16699.26|16579.26|16700.09|16580.09|16699.26|16579.26|9
1641968290000|2022-01-12 06:18:10|16698.85|16578.85|16699.18|16579.18|16699.19|16579.19|16698.62|16578.62|10
1641968300000|2022-01-12 06:18:20|16699.69|16579.69|16700.54|16580.54|16700.54|16580.54|16699.69|16579.69|9
1641968310000|2022-01-12 06:18:30|16700.46|16580.46|16700.73|16580.73|16700.73|16580.73|16700.24|16580.24|9
1641968320000|2022-01-12 06:18:40|16700.85|16580.85|16701.13|16581.13|16701.54|16581.54|16700.73|16580.73|10
1641968330000|2022-01-12 06:18:50|16702.13|16582.13|16705.81|16585.81|16705.81|16585.81|16701.68|16581.68|10
1641968340000|2022-01-12 06:19:00|16706.85|16586.85|16708.2|16588.2|16708.9|16588.9|16706.85|16586.85|10
1641968350000|2022-01-12 06:19:10|16708.37|16588.37|16705.28|16585.28|16708.37|16588.37|16705.28|16585.28|10
1641968360000|2022-01-12 06:19:20|16705.1|16585.1|16705.16|16585.16|16705.42|16585.42|16704.26|16584.26|10
1641968370000|2022-01-12 06:19:30|16705.29|16585.29|16707.5|16587.5|16707.5|16587.5|16705.28|16585.28|10
1641968380000|2022-01-12 06:19:40|16707.6|16587.6|16706.62|16586.62|16707.6|16587.6|16706.27|16586.27|10
1641968390000|2022-01-12 06:19:50|16706.34|16586.34|16705.56|16585.56|16706.34|16586.34|16705.41|16585.41|10
1641968400000|2022-01-12 06:20:00|16705.93|16585.93|16705.04|16585.04|16706.1|16586.1|16705.04|16585.04|10
1641968410000|2022-01-12 06:20:10|16705.11|16585.11|16705.05|16585.05|16705.41|16585.41|16704.71|16584.71|10
1641968420000|2022-01-12 06:20:20|16705.12|16585.12|16705.08|16585.08|16705.34|16585.34|16704.73|16584.73|10
1641968430000|2022-01-12 06:20:30|16705.11|16585.11|16704.51|16584.51|16705.25|16585.25|16704.45|16584.45|10
1641968440000|2022-01-12 06:20:40|16704.37|16584.37|16704.29|16584.29|16704.42|16584.42|16704.09|16584.09|10
1641968450000|2022-01-12 06:20:50|16704.26|16584.26|16705.1|16585.1|16705.1|16585.1|16704.26|16584.26|10
1641968460000|2022-01-12 06:21:00|16705.68|16585.68|16706.52|16586.52|16706.63|16586.63|16705.68|16585.68|10
1641968470000|2022-01-12 06:21:10|16706.35|16586.35|16707.07|16587.07|16707.07|16587.07|16706.35|16586.35|10
1641968480000|2022-01-12 06:21:20|16706.82|16586.82|16706.74|16586.74|16707.23|16587.23|16706.6|16586.6|10
1641968490000|2022-01-12 06:21:30|16706.67|16586.67|16705.37|16585.37|16706.7|16586.7|16705.37|16585.37|10
1641968500000|2022-01-12 06:21:40|16705.2|16585.2|16705.55|16585.55|16705.61|16585.61|16705.2|16585.2|8
1641968510000|2022-01-12 06:21:50|16705.51|16585.51|16705.6|16585.6|16705.76|16585.76|16705.06|16585.06|10
1641968520000|2022-01-12 06:22:00|16705.5|16585.5|16704.81|16584.81|16705.5|16585.5|16704.65|16584.65|10
1641968530000|2022-01-12 06:22:10|16704.8|16584.8|16703.1|16583.1|16704.8|16584.8|16703.1|16583.1|10
1641968540000|2022-01-12 06:22:20|16702.88|16582.88|16701.53|16581.53|16702.88|16582.88|16701.46|16581.46|10
1641968550000|2022-01-12 06:22:30|16701.44|16581.44|16700.88|16580.88|16701.47|16581.47|16700.61|16580.61|10
1641968560000|2022-01-12 06:22:40|16700.94|16580.94|16701.31|16581.31|16701.31|16581.31|16700.66|16580.66|10
1641968570000|2022-01-12 06:22:50|16701.45|16581.45|16702.23|16582.23|16702.25|16582.25|16701.45|16581.45|9
1641968580000|2022-01-12 06:23:00|16702.39|16582.39|16703.01|16583.01|16703.12|16583.12|16702.39|16582.39|8
1641968590000|2022-01-12 06:23:10|16703.11|16583.11|16703.32|16583.32|16703.93|16583.93|16702.99|16582.99|8
1641968600000|2022-01-12 06:23:20|16702.87|16582.87|16701.31|16581.31|16702.87|16582.87|16700.91|16580.91|10
1641968610000|2022-01-12 06:23:30|16701.27|16581.27|16700.5|16580.5|16701.27|16581.27|16700.25|16580.25|10
1641968620000|2022-01-12 06:23:40|16700.34|16580.34|16701.4|16581.4|16701.4|16581.4|16700.32|16580.32|10
1641968630000|2022-01-12 06:23:50|16701.59|16581.59|16702.31|16582.31|16702.31|16582.31|16701.59|16581.59|10
1641968640000|2022-01-12 06:24:00|16702.55|16582.55|16703.2|16583.2|16703.2|16583.2|16702.17|16582.17|9
1641968650000|2022-01-12 06:24:10|16703.28|16583.28|16704.19|16584.19|16704.19|16584.19|16703.28|16583.28|10
1641968660000|2022-01-12 06:24:20|16704.02|16584.02|16705.4|16585.4|16705.4|16585.4|16704.01|16584.01|10
1641968670000|2022-01-12 06:24:30|16705.13|16585.13|16705.91|16585.91|16705.91|16585.91|16705.13|16585.13|10
1641968680000|2022-01-12 06:24:40|16705.85|16585.85|16706.02|16586.02|16706.34|16586.34|16705.85|16585.85|10
1641968690000|2022-01-12 06:24:50|16706.03|16586.03|16708.2|16588.2|16708.42|16588.42|16706.03|16586.03|10
1641968700000|2022-01-12 06:25:00|16708.4|16588.4|16708.51|16588.51|16708.51|16588.51|16708.22|16588.22|10
1641968710000|2022-01-12 06:25:10|16708.45|16588.45|16709.38|16589.38|16709.81|16589.81|16708.45|16588.45|10
1641968720000|2022-01-12 06:25:20|16709.39|16589.39|16709.55|16589.55|16709.55|16589.55|16709.02|16589.02|10
1641968730000|2022-01-12 06:25:30|16709.45|16589.45|16709.86|16589.86|16710.49|16590.49|16709.45|16589.45|10
1641968740000|2022-01-12 06:25:40|16710.02|16590.02|16709.51|16589.51|16710.15|16590.15|16709.51|16589.51|10
1641968750000|2022-01-12 06:25:50|16709.44|16589.44|16709.14|16589.14|16709.49|16589.49|16708.85|16588.85|10
1641968760000|2022-01-12 06:26:00|16709.21|16589.21|16710.14|16590.14|16710.14|16590.14|16709.21|16589.21|10
1641968770000|2022-01-12 06:26:10|16710.88|16590.88|16713.67|16593.67|16713.67|16593.67|16710.88|16590.88|10
1641968780000|2022-01-12 06:26:20|16713.41|16593.41|16713.26|16593.26|16713.96|16593.96|16713.01|16593.01|10
1641968790000|2022-01-12 06:26:30|16713.81|16593.81|16715.16|16595.16|16715.16|16595.16|16713.81|16593.81|10
1641968800000|2022-01-12 06:26:40|16715.12|16595.12|16716.56|16596.56|16716.56|16596.56|16715.12|16595.12|10
1641968810000|2022-01-12 06:26:50|16716.58|16596.58|16717.04|16597.04|16717.31|16597.31|16716.58|16596.58|10
1641968820000|2022-01-12 06:27:00|16717.34|16597.34|16717.83|16597.83|16717.87|16597.87|16717.17|16597.17|10
1641968830000|2022-01-12 06:27:10|16718.24|16598.24|16718.76|16598.76|16719.29|16599.29|16718.24|16598.24|10
1641968840000|2022-01-12 06:27:20|16718.82|16598.82|16719.01|16599.01|16719.48|16599.48|16718.82|16598.82|10
1641968850000|2022-01-12 06:27:30|16719.54|16599.54|16719.22|16599.22|16719.54|16599.54|16719.12|16599.12|9
1641968860000|2022-01-12 06:27:40|16719.18|16599.18|16719.93|16599.93|16720.08|16600.08|16719.13|16599.13|10
1641968870000|2022-01-12 06:27:50|16720.78|16600.78|16723.19|16603.19|16723.19|16603.19|16720.44|16600.44|10
1641968880000|2022-01-12 06:28:00|16723.33|16603.33|16723.88|16603.88|16723.95|16603.95|16723.07|16603.07|10
1641968890000|2022-01-12 06:28:10|16723.34|16603.34|16722.81|16602.81|16723.34|16603.34|16722.42|16602.42|10
1641968900000|2022-01-12 06:28:20|16722.78|16602.78|16722.12|16602.12|16723.04|16603.04|16721.95|16601.95|10
1641968910000|2022-01-12 06:28:30|16722.13|16602.13|16721.9|16601.9|16722.13|16602.13|16721.81|16601.81|10
1641968920000|2022-01-12 06:28:40|16722.02|16602.02|16722.24|16602.24|16722.6|16602.6|16722.02|16602.02|9
1641968930000|2022-01-12 06:28:50|16722.49|16602.49|16724.41|16604.41|16724.41|16604.41|16722.49|16602.49|9
1641968940000|2022-01-12 06:29:00|16724.3|16604.3|16724.98|16604.98|16724.98|16604.98|16724.3|16604.3|7
1641968950000|2022-01-12 06:29:10|16725.25|16605.25|16726.49|16606.49|16726.52|16606.52|16725.16|16605.16|10
1641968960000|2022-01-12 06:29:20|16726.57|16606.57|16725.38|16605.38|16726.57|16606.57|16725.01|16605.01|10
1641968970000|2022-01-12 06:29:30|16725.31|16605.31|16723.95|16603.95|16725.31|16605.31|16723.95|16603.95|9
1641968980000|2022-01-12 06:29:40|16723.91|16603.91|16724.52|16604.52|16724.52|16604.52|16723.91|16603.91|10
1641968990000|2022-01-12 06:29:50|16725.1|16605.1|16727.3|16607.3|16727.3|16607.3|16725.1|16605.1|9
1641969000000|2022-01-12 06:30:00|16726.83|16606.83|16741.25|16621.25|16741.25|16621.25|16726.47|16606.47|10
1641969010000|2022-01-12 06:30:10|16742.04|16622.04|16757.88|16637.88|16757.88|16637.88|16742.04|16622.04|10
1641969020000|2022-01-12 06:30:20|16757.96|16637.96|16760.76|16640.76|16761.63|16641.63|16757.96|16637.96|10
1641969030000|2022-01-12 06:30:30|16760.85|16640.85|16763.67|16643.67|16764.02|16644.02|16760.38|16640.38|10
1641969040000|2022-01-12 06:30:40|16764.22|16644.22|16765.98|16645.98|16766.44|16646.44|16764.22|16644.22|10
1641969050000|2022-01-12 06:30:50|16766|16646|16770.42|16650.42|16770.63|16650.63|16766|16646|10
1641969060000|2022-01-12 06:31:00|16770.24|16650.24|16770.61|16650.61|16770.61|16650.61|16769.41|16649.41|10
1641969070000|2022-01-12 06:31:10|16771.11|16651.11|16769.28|16649.28|16771.4|16651.4|16769.28|16649.28|10
1641969080000|2022-01-12 06:31:20|16769.49|16649.49|16768.81|16648.81|16769.77|16649.77|16767.07|16647.07|10
1641969090000|2022-01-12 06:31:30|16769.89|16649.89|16775.48|16655.48|16775.48|16655.48|16769.7|16649.7|10
1641969100000|2022-01-12 06:31:40|16776.73|16656.73|16781.63|16661.63|16781.63|16661.63|16776.73|16656.73|10
1641969110000|2022-01-12 06:31:50|16782.15|16662.15|16784.06|16664.06|16784.78|16664.78|16782.15|16662.15|10
1641969120000|2022-01-12 06:32:00|16783.57|16663.57|16784.11|16664.11|16784.54|16664.54|16782.75|16662.75|10
1641969130000|2022-01-12 06:32:10|16783.95|16663.95|16786.42|16666.42|16786.73|16666.73|16783.95|16663.95|10
1641969140000|2022-01-12 06:32:20|16786.84|16666.84|16791.79|16671.79|16791.79|16671.79|16786.84|16666.84|10
1641969150000|2022-01-12 06:32:30|16792.55|16672.55|16793.77|16673.77|16794.02|16674.02|16792.5|16672.5|10
1641969160000|2022-01-12 06:32:40|16794.07|16674.07|16795.79|16675.79|16795.79|16675.79|16794|16674|10
1641969170000|2022-01-12 06:32:50|16796.22|16676.22|16799.69|16679.69|16799.69|16679.69|16796.22|16676.22|10
1641969180000|2022-01-12 06:33:00|16799.22|16679.22|16798.39|16678.39|16799.22|16679.22|16798.03|16678.03|10
1641969190000|2022-01-12 06:33:10|16798.48|16678.48|16800.15|16680.15|16800.3|16680.3|16798.48|16678.48|10
1641969200000|2022-01-12 06:33:20|16799.68|16679.68|16796.46|16676.46|16799.68|16679.68|16796.46|16676.46|10
1641969210000|2022-01-12 06:33:30|16796.22|16676.22|16793.98|16673.98|16796.22|16676.22|16793.98|16673.98|9
1641969220000|2022-01-12 06:33:40|16793.82|16673.82|16792.13|16672.13|16793.82|16673.82|16792.13|16672.13|9
1641969230000|2022-01-12 06:33:50|16791.82|16671.82|16792.84|16672.84|16792.84|16672.84|16791.79|16671.79|10
1641969240000|2022-01-12 06:34:00|16793.31|16673.31|16794.19|16674.19|16794.19|16674.19|16792.95|16672.95|10
1641969250000|2022-01-12 06:34:10|16794.32|16674.32|16794.98|16674.98|16794.98|16674.98|16794.04|16674.04|10
1641969260000|2022-01-12 06:34:20|16795.29|16675.29|16797.13|16677.13|16797.75|16677.75|16795.29|16675.29|10
1641969270000|2022-01-12 06:34:30|16797.1|16677.1|16795.73|16675.73|16797.1|16677.1|16795.73|16675.73|9
1641969280000|2022-01-12 06:34:40|16795.27|16675.27|16793.95|16673.95|16795.59|16675.59|16793.95|16673.95|10
1641969290000|2022-01-12 06:34:50|16793.8|16673.8|16792.38|16672.38|16793.8|16673.8|16791.96|16671.96|9
1641969300000|2022-01-12 06:35:00|16792.07|16672.07|16792.06|16672.06|16792.31|16672.31|16792|16672|9
1641969310000|2022-01-12 06:35:10|16791.77|16671.77|16792.78|16672.78|16792.83|16672.83|16791.77|16671.77|9
1641969320000|2022-01-12 06:35:20|16792.62|16672.62|16793.2|16673.2|16793.73|16673.73|16792.62|16672.62|9
1641969330000|2022-01-12 06:35:30|16793|16673|16792.79|16672.79|16793.95|16673.95|16792.04|16672.04|10
1641969340000|2022-01-12 06:35:40|16792.65|16672.65|16792.63|16672.63|16792.76|16672.76|16792.37|16672.37|10
1641969350000|2022-01-12 06:35:50|16792.71|16672.71|16791.59|16671.59|16792.71|16672.71|16791.2|16671.2|10
1641969360000|2022-01-12 06:36:00|16791.37|16671.37|16790.73|16670.73|16791.37|16671.37|16790.48|16670.48|8
1641969370000|2022-01-12 06:36:10|16790.81|16670.81|16792.71|16672.71|16792.71|16672.71|16790.81|16670.81|10
1641969380000|2022-01-12 06:36:20|16793.07|16673.07|16791.82|16671.82|16793.41|16673.41|16791.82|16671.82|10
1641969390000|2022-01-12 06:36:30|16791.49|16671.49|16791.55|16671.55|16791.75|16671.75|16791.26|16671.26|9
1641969400000|2022-01-12 06:36:40|16791.69|16671.69|16790.62|16670.62|16791.69|16671.69|16790.45|16670.45|10
1641969410000|2022-01-12 06:36:50|16790.44|16670.44|16787.43|16667.43|16790.44|16670.44|16787.43|16667.43|9
1641969420000|2022-01-12 06:37:00|16787.38|16667.38|16786.67|16666.67|16787.68|16667.68|16786.29|16666.29|9
1641969430000|2022-01-12 06:37:10|16787.01|16667.01|16786.87|16666.87|16787.04|16667.04|16786.64|16666.64|10
1641969440000|2022-01-12 06:37:20|16786.23|16666.23|16784.02|16664.02|16786.23|16666.23|16783.47|16663.47|10
1641969450000|2022-01-12 06:37:30|16784|16664|16784.39|16664.39|16785.03|16665.03|16783.99|16663.99|9
1641969460000|2022-01-12 06:37:40|16784.04|16664.04|16783.91|16663.91|16784.04|16664.04|16783.26|16663.26|10
1641969470000|2022-01-12 06:37:50|16783.82|16663.82|16782.83|16662.83|16783.84|16663.84|16782.47|16662.47|10
1641969480000|2022-01-12 06:38:00|16782.6|16662.6|16779.41|16659.41|16782.6|16662.6|16779.41|16659.41|10
1641969490000|2022-01-12 06:38:10|16778.37|16658.37|16777.95|16657.95|16779.01|16659.01|16777.95|16657.95|10
1641969500000|2022-01-12 06:38:20|16777.83|16657.83|16772.49|16652.49|16777.83|16657.83|16772.49|16652.49|10
1641969510000|2022-01-12 06:38:30|16771.47|16651.47|16769.45|16649.45|16771.47|16651.47|16769.45|16649.45|10
1641969520000|2022-01-12 06:38:40|16769.33|16649.33|16769.38|16649.38|16770.43|16650.43|16769.06|16649.06|10
1641969530000|2022-01-12 06:38:50|16768.97|16648.97|16768.51|16648.51|16769.37|16649.37|16768.38|16648.38|10
1641969540000|2022-01-12 06:39:00|16768.25|16648.25|16767.74|16647.74|16768.38|16648.38|16767.74|16647.74|10
1641969550000|2022-01-12 06:39:10|16768.02|16648.02|16769.81|16649.81|16769.81|16649.81|16768.02|16648.02|9
1641969560000|2022-01-12 06:39:20|16770.16|16650.16|16770.89|16650.89|16771.04|16651.04|16769.9|16649.9|8
1641969570000|2022-01-12 06:39:30|16770.88|16650.88|16770.45|16650.45|16771.02|16651.02|16770.2|16650.2|10
1641969580000|2022-01-12 06:39:40|16770.44|16650.44|16770.34|16650.34|16770.66|16650.66|16769.97|16649.97|9
1641969590000|2022-01-12 06:39:50|16770.09|16650.09|16768.41|16648.41|16770.09|16650.09|16768.41|16648.41|10
1641969600000|2022-01-12 06:40:00|16768.37|16648.37|16766.5|16646.5|16768.37|16648.37|16766.24|16646.24|10
1641969610000|2022-01-12 06:40:10|16766.41|16646.41|16764.76|16644.76|16766.45|16646.45|16764.76|16644.76|9
1641969620000|2022-01-12 06:40:20|16763.77|16643.77|16763.99|16643.99|16764.15|16644.15|16763.71|16643.71|9
1641969630000|2022-01-12 06:40:30|16763.87|16643.87|16762.23|16642.23|16763.87|16643.87|16762.23|16642.23|9
1641969640000|2022-01-12 06:40:40|16762.39|16642.39|16763.23|16643.23|16763.23|16643.23|16762.2|16642.2|10
1641969650000|2022-01-12 06:40:50|16763.24|16643.24|16763.03|16643.03|16763.36|16643.36|16762.7|16642.7|10
1641969660000|2022-01-12 06:41:00|16763.35|16643.35|16761.34|16641.34|16763.38|16643.38|16761.34|16641.34|10
1641969670000|2022-01-12 06:41:10|16761.33|16641.33|16757.83|16637.83|16761.33|16641.33|16757.83|16637.83|10
1641969680000|2022-01-12 06:41:20|16758.18|16638.18|16757.4|16637.4|16758.2|16638.2|16757.3|16637.3|9
1641969690000|2022-01-12 06:41:30|16757.16|16637.16|16757.84|16637.84|16757.84|16637.84|16756.83|16636.83|9
1641969700000|2022-01-12 06:41:40|16757.88|16637.88|16758.18|16638.18|16758.4|16638.4|16757.3|16637.3|10
1641969710000|2022-01-12 06:41:50|16758.24|16638.24|16759.22|16639.22|16759.22|16639.22|16758.01|16638.01|10
1641969720000|2022-01-12 06:42:00|16759.2|16639.2|16759.88|16639.88|16760.65|16640.65|16758.7|16638.7|10
1641969730000|2022-01-12 06:42:10|16760.35|16640.35|16760.13|16640.13|16760.35|16640.35|16759.4|16639.4|10
1641969740000|2022-01-12 06:42:20|16759.92|16639.92|16761.17|16641.17|16761.17|16641.17|16759.92|16639.92|10
1641969750000|2022-01-12 06:42:30|16760.96|16640.96|16761.14|16641.14|16761.41|16641.41|16760.96|16640.96|9
1641969760000|2022-01-12 06:42:40|16761.77|16641.77|16761.03|16641.03|16761.77|16641.77|16761.03|16641.03|10
1641969770000|2022-01-12 06:42:50|16760.73|16640.73|16760.67|16640.67|16760.98|16640.98|16760.34|16640.34|8
1641969780000|2022-01-12 06:43:00|16761.02|16641.02|16762.14|16642.14|16762.14|16642.14|16761.02|16641.02|10
1641969790000|2022-01-12 06:43:10|16762.23|16642.23|16762.01|16642.01|16762.55|16642.55|16762.01|16642.01|9
1641969800000|2022-01-12 06:43:20|16762.18|16642.18|16762.12|16642.12|16762.73|16642.73|16761.96|16641.96|9
1641969810000|2022-01-12 06:43:30|16761.91|16641.91|16760.28|16640.28|16761.91|16641.91|16758.41|16638.41|10
1641969820000|2022-01-12 06:43:40|16760.1|16640.1|16760.01|16640.01|16760.24|16640.24|16759.39|16639.39|10
1641969830000|2022-01-12 06:43:50|16759.99|16639.99|16761.97|16641.97|16762.31|16642.31|16759.79|16639.79|10
1641969840000|2022-01-12 06:44:00|16762.29|16642.29|16763.16|16643.16|16763.21|16643.21|16762.29|16642.29|10
1641969850000|2022-01-12 06:44:10|16762.94|16642.94|16762.98|16642.98|16763.25|16643.25|16762.84|16642.84|10
1641969860000|2022-01-12 06:44:20|16763.18|16643.18|16762.73|16642.73|16763.18|16643.18|16762.73|16642.73|9
1641969870000|2022-01-12 06:44:30|16762.45|16642.45|16762.77|16642.77|16763.7|16643.7|16762.45|16642.45|9
1641969880000|2022-01-12 06:44:40|16762.61|16642.61|16762.22|16642.22|16762.61|16642.61|16762.02|16642.02|10
1641969890000|2022-01-12 06:44:50|16762.21|16642.21|16761.78|16641.78|16762.21|16642.21|16761.31|16641.31|10
1641969900000|2022-01-12 06:45:00|16761.19|16641.19|16760.76|16640.76|16761.27|16641.27|16760.18|16640.18|10
1641969910000|2022-01-12 06:45:10|16761.55|16641.55|16761.49|16641.49|16761.61|16641.61|16761.06|16641.06|10
1641969920000|2022-01-12 06:45:20|16761.5|16641.5|16759.6|16639.6|16761.5|16641.5|16759.6|16639.6|10
1641969930000|2022-01-12 06:45:30|16759.53|16639.53|16758.18|16638.18|16759.53|16639.53|16758.05|16638.05|8
1641969940000|2022-01-12 06:45:40|16758.54|16638.54|16758.92|16638.92|16759.12|16639.12|16758.45|16638.45|10
1641969950000|2022-01-12 06:45:50|16759.12|16639.12|16759.71|16639.71|16760.04|16640.04|16759.12|16639.12|10
1641969960000|2022-01-12 06:46:00|16759.74|16639.74|16760.51|16640.51|16760.77|16640.77|16759.74|16639.74|10
1641969970000|2022-01-12 06:46:10|16760.28|16640.28|16759.18|16639.18|16760.52|16640.52|16759.18|16639.18|10
1641969980000|2022-01-12 06:46:20|16759.09|16639.09|16759.19|16639.19|16759.71|16639.71|16758.7|16638.7|9
1641969990000|2022-01-12 06:46:30|16759.25|16639.25|16759.66|16639.66|16759.66|16639.66|16759.17|16639.17|9
1641970000000|2022-01-12 06:46:40|16758.44|16638.44|16758.79|16638.79|16758.85|16638.85|16758.44|16638.44|10
1641970010000|2022-01-12 06:46:50|16758.67|16638.67|16760.38|16640.38|16760.81|16640.81|16758.67|16638.67|10
1641970020000|2022-01-12 06:47:00|16760.2|16640.2|16760.77|16640.77|16761.06|16641.06|16760.2|16640.2|9
1641970030000|2022-01-12 06:47:10|16760.88|16640.88|16760.48|16640.48|16760.96|16640.96|16760.21|16640.21|10
1641970040000|2022-01-12 06:47:20|16760.52|16640.52|16757.98|16637.98|16760.52|16640.52|16757.98|16637.98|10
1641970050000|2022-01-12 06:47:30|16757.8|16637.8|16758.79|16638.79|16758.79|16638.79|16757.58|16637.58|9
1641970060000|2022-01-12 06:47:40|16758.63|16638.63|16759.18|16639.18|16759.18|16639.18|16758.63|16638.63|8
1641970070000|2022-01-12 06:47:50|16759.17|16639.17|16759.93|16639.93|16759.93|16639.93|16759.17|16639.17|10
1641970080000|2022-01-12 06:48:00|16760.08|16640.08|16759.91|16639.91|16760.08|16640.08|16759.71|16639.71|10
1641970090000|2022-01-12 06:48:10|16759.87|16639.87|16761.25|16641.25|16761.25|16641.25|16759.87|16639.87|10
1641970100000|2022-01-12 06:48:20|16761.37|16641.37|16760.58|16640.58|16761.83|16641.83|16760.58|16640.58|10
1641970110000|2022-01-12 06:48:30|16760.92|16640.92|16761.52|16641.52|16761.52|16641.52|16760.62|16640.62|9
1641970120000|2022-01-12 06:48:40|16761.53|16641.53|16760.52|16640.52|16761.62|16641.62|16760.52|16640.52|8
1641970130000|2022-01-12 06:48:50|16760.62|16640.62|16759.33|16639.33|16760.69|16640.69|16759.33|16639.33|10
1641970140000|2022-01-12 06:49:00|16759.19|16639.19|16764.51|16644.51|16764.51|16644.51|16759.06|16639.06|10
1641970150000|2022-01-12 06:49:10|16764.1|16644.1|16764.03|16644.03|16764.55|16644.55|16763.52|16643.52|10
1641970160000|2022-01-12 06:49:20|16764.53|16644.53|16764.48|16644.48|16764.94|16644.94|16764.39|16644.39|10
1641970170000|2022-01-12 06:49:30|16764.75|16644.75|16765.18|16645.18|16765.29|16645.29|16764.5|16644.5|9
1641970180000|2022-01-12 06:49:40|16765.37|16645.37|16766.72|16646.72|16766.72|16646.72|16765.37|16645.37|10
1641970190000|2022-01-12 06:49:50|16766.31|16646.31|16768.56|16648.56|16769.18|16649.18|16766.31|16646.31|10
1641970200000|2022-01-12 06:50:00|16768|16648|16769.94|16649.94|16770.02|16650.02|16768|16648|9
1641970210000|2022-01-12 06:50:10|16769.63|16649.63|16770.09|16650.09|16770.4|16650.4|16769.63|16649.63|10
1641970220000|2022-01-12 06:50:20|16769.49|16649.49|16768.86|16648.86|16769.65|16649.65|16768.86|16648.86|10
1641970230000|2022-01-12 06:50:30|16768.94|16648.94|16768.93|16648.93|16769.41|16649.41|16768.9|16648.9|9
1641970240000|2022-01-12 06:50:40|16769|16649|16768.99|16648.99|16769.4|16649.4|16768.99|16648.99|9
1641970250000|2022-01-12 06:50:50|16769.26|16649.26|16768.31|16648.31|16769.28|16649.28|16767.96|16647.96|10
1641970260000|2022-01-12 06:51:00|16768.57|16648.57|16771.9|16651.9|16771.9|16651.9|16768.55|16648.55|10
1641970270000|2022-01-12 06:51:10|16771.99|16651.99|16769.09|16649.09|16771.99|16651.99|16769.09|16649.09|10
1641970280000|2022-01-12 06:51:20|16768.78|16648.78|16765.39|16645.39|16768.78|16648.78|16765.39|16645.39|10
1641970290000|2022-01-12 06:51:30|16765.38|16645.38|16764.08|16644.08|16765.38|16645.38|16764.08|16644.08|10
1641970300000|2022-01-12 06:51:40|16764.1|16644.1|16763.54|16643.54|16764.15|16644.15|16762.86|16642.86|9
1641970310000|2022-01-12 06:51:50|16763.31|16643.31|16762.58|16642.58|16763.31|16643.31|16762.58|16642.58|9
1641970320000|2022-01-12 06:52:00|16762.28|16642.28|16762.29|16642.29|16763.95|16643.95|16762.28|16642.28|9
1641970330000|2022-01-12 06:52:10|16762.46|16642.46|16761.9|16641.9|16762.46|16642.46|16761.29|16641.29|10
1641970340000|2022-01-12 06:52:20|16761.91|16641.91|16756.76|16636.76|16761.91|16641.91|16756.76|16636.76|10
1641970350000|2022-01-12 06:52:30|16756.5|16636.5|16751.87|16631.87|16756.5|16636.5|16751.87|16631.87|10
1641970360000|2022-01-12 06:52:40|16751.84|16631.84|16749.66|16629.66|16751.84|16631.84|16749.34|16629.34|10
1641970370000|2022-01-12 06:52:50|16749.31|16629.31|16748.06|16628.06|16749.36|16629.36|16748.06|16628.06|10
1641970380000|2022-01-12 06:53:00|16747.98|16627.98|16746.57|16626.57|16747.98|16627.98|16746.4|16626.4|9
1641970390000|2022-01-12 06:53:10|16746.48|16626.48|16743.74|16623.74|16746.48|16626.48|16743.74|16623.74|9
1641970400000|2022-01-12 06:53:20|16743.57|16623.57|16742.22|16622.22|16743.94|16623.94|16742.22|16622.22|10
1641970410000|2022-01-12 06:53:30|16742.23|16622.23|16740.77|16620.77|16742.23|16622.23|16740.77|16620.77|10
1641970420000|2022-01-12 06:53:40|16740.52|16620.52|16739.32|16619.32|16740.52|16620.52|16739.29|16619.29|10
1641970430000|2022-01-12 06:53:50|16738.33|16618.33|16733.24|16613.24|16738.46|16618.46|16733.06|16613.06|10
1641970440000|2022-01-12 06:54:00|16733.21|16613.21|16726.9|16606.9|16733.21|16613.21|16726.9|16606.9|10
1641970450000|2022-01-12 06:54:10|16726.21|16606.21|16723.08|16603.08|16726.21|16606.21|16722.91|16602.91|10
1641970460000|2022-01-12 06:54:20|16722.88|16602.88|16721.99|16601.99|16722.88|16602.88|16721.99|16601.99|10
1641970470000|2022-01-12 06:54:30|16721.85|16601.85|16722.43|16602.43|16722.43|16602.43|16721.45|16601.45|10
1641970480000|2022-01-12 06:54:40|16722.58|16602.58|16723.37|16603.37|16723.37|16603.37|16722.58|16602.58|10
1641970490000|2022-01-12 06:54:50|16723.74|16603.74|16719.67|16599.67|16723.74|16603.74|16719.56|16599.56|10
1641970500000|2022-01-12 06:55:00|16719.34|16599.34|16721.14|16601.14|16721.14|16601.14|16719.34|16599.34|10
1641970510000|2022-01-12 06:55:10|16721.05|16601.05|16723.27|16603.27|16723.55|16603.55|16721.05|16601.05|10
1641970520000|2022-01-12 06:55:20|16723.53|16603.53|16722.41|16602.41|16723.83|16603.83|16722.41|16602.41|10
1641970530000|2022-01-12 06:55:30|16722.03|16602.03|16721.33|16601.33|16722.03|16602.03|16721.33|16601.33|8
1641970540000|2022-01-12 06:55:40|16721.56|16601.56|16721.84|16601.84|16721.85|16601.85|16721.42|16601.42|9
1641970550000|2022-01-12 06:55:50|16722.54|16602.54|16725.09|16605.09|16725.09|16605.09|16722.54|16602.54|9
1641970560000|2022-01-12 06:56:00|16724.85|16604.85|16729.5|16609.5|16729.5|16609.5|16724.59|16604.59|10
1641970570000|2022-01-12 06:56:10|16730.59|16610.59|16737.84|16617.84|16737.84|16617.84|16730.59|16610.59|10
1641970580000|2022-01-12 06:56:20|16738.08|16618.08|16742|16622|16742|16622|16738.08|16618.08|10
1641970590000|2022-01-12 06:56:30|16741.21|16621.21|16743.01|16623.01|16743.16|16623.16|16741.21|16621.21|10
1641970600000|2022-01-12 06:56:40|16742.68|16622.68|16742.76|16622.76|16742.76|16622.76|16742.16|16622.16|10
1641970610000|2022-01-12 06:56:50|16742.9|16622.9|16742.69|16622.69|16743.39|16623.39|16742.43|16622.43|10
1641970620000|2022-01-12 06:57:00|16742.5|16622.5|16742.13|16622.13|16742.5|16622.5|16741.89|16621.89|10
1641970630000|2022-01-12 06:57:10|16741.65|16621.65|16741.1|16621.1|16741.65|16621.65|16740.75|16620.75|10
1641970640000|2022-01-12 06:57:20|16740.55|16620.55|16740.69|16620.69|16740.85|16620.85|16739.99|16619.99|10
1641970650000|2022-01-12 06:57:30|16740.49|16620.49|16742.1|16622.1|16742.25|16622.25|16740.46|16620.46|9
1641970660000|2022-01-12 06:57:40|16742.46|16622.46|16743.73|16623.73|16743.81|16623.81|16742.46|16622.46|9
1641970670000|2022-01-12 06:57:50|16743.51|16623.51|16744.33|16624.33|16744.33|16624.33|16743.49|16623.49|10
1641970680000|2022-01-12 06:58:00|16744.2|16624.2|16744.53|16624.53|16745.14|16625.14|16744.2|16624.2|8
1641970690000|2022-01-12 06:58:10|16744.4|16624.4|16744.99|16624.99|16745.4|16625.4|16744.4|16624.4|10
1641970700000|2022-01-12 06:58:20|16745.52|16625.52|16745.42|16625.42|16745.74|16625.74|16744.91|16624.91|10
1641970710000|2022-01-12 06:58:30|16744.36|16624.36|16747.9|16627.9|16747.9|16627.9|16744.36|16624.36|10
1641970720000|2022-01-12 06:58:40|16747.74|16627.74|16747.88|16627.88|16748.32|16628.32|16747.56|16627.56|9
1641970730000|2022-01-12 06:58:50|16747.85|16627.85|16750.19|16630.19|16750.19|16630.19|16747.61|16627.61|10
1641970740000|2022-01-12 06:59:00|16750.4|16630.4|16750.39|16630.39|16750.82|16630.82|16750.14|16630.14|10
1641970750000|2022-01-12 06:59:10|16750.5|16630.5|16748.32|16628.32|16750.69|16630.69|16748.32|16628.32|10
1641970760000|2022-01-12 06:59:20|16748.48|16628.48|16747.73|16627.73|16748.56|16628.56|16747.66|16627.66|9
1641970770000|2022-01-12 06:59:30|16747.45|16627.45|16747.72|16627.72|16747.72|16627.72|16746.68|16626.68|9
1641970780000|2022-01-12 06:59:40|16747.94|16627.94|16749.42|16629.42|16749.49|16629.49|16747.94|16627.94|10
1641970790000|2022-01-12 06:59:50|16749.34|16629.34|16749.24|16629.24|16749.34|16629.34|16748.83|16628.83|9
1641970800000|2022-01-12 07:00:00|16749.46|16629.46|16747.95|16627.95|16749.46|16629.46|16747.77|16627.77|9
1641970810000|2022-01-12 07:00:10|16747.31|16627.31|16743.8|16623.8|16747.39|16627.39|16743.8|16623.8|10
1641970820000|2022-01-12 07:00:20|16743.76|16623.76|16742.41|16622.41|16743.76|16623.76|16742.41|16622.41|10
1641970830000|2022-01-12 07:00:30|16742.15|16622.15|16739.94|16619.94|16742.15|16622.15|16739.94|16619.94|10
1641970840000|2022-01-12 07:00:40|16739.16|16619.16|16737.88|16617.88|16739.16|16619.16|16737.46|16617.46|10
1641970850000|2022-01-12 07:00:50|16737.2|16617.2|16735.98|16615.98|16737.2|16617.2|16735.98|16615.98|10
1641970860000|2022-01-12 07:01:00|16736.1|16616.1|16734.87|16614.87|16736.1|16616.1|16734.85|16614.85|10
1641970870000|2022-01-12 07:01:10|16734.94|16614.94|16734.78|16614.78|16735.1|16615.1|16734.57|16614.57|9
1641970880000|2022-01-12 07:01:20|16734.62|16614.62|16733.31|16613.31|16734.98|16614.98|16733.31|16613.31|10
1641970890000|2022-01-12 07:01:30|16732.89|16612.89|16733.44|16613.44|16733.96|16613.96|16732.89|16612.89|10
1641970900000|2022-01-12 07:01:40|16733.46|16613.46|16732.58|16612.58|16733.46|16613.46|16732.34|16612.34|10
1641970910000|2022-01-12 07:01:50|16732.29|16612.29|16732.1|16612.1|16732.85|16612.85|16732.1|16612.1|10
1641970920000|2022-01-12 07:02:00|16732.17|16612.17|16732.32|16612.32|16732.77|16612.77|16731.98|16611.98|10
1641970930000|2022-01-12 07:02:10|16732.04|16612.04|16732.69|16612.69|16733.05|16613.05|16731.95|16611.95|10
1641970940000|2022-01-12 07:02:20|16732.92|16612.92|16733.08|16613.08|16733.13|16613.13|16732.6|16612.6|10
1641970950000|2022-01-12 07:02:30|16732.97|16612.97|16732.88|16612.88|16733.77|16613.77|16732.47|16612.47|9
1641970960000|2022-01-12 07:02:40|16733.02|16613.02|16732.71|16612.71|16733.58|16613.58|16732.63|16612.63|10
1641970970000|2022-01-12 07:02:50|16732.72|16612.72|16733.03|16613.03|16733.56|16613.56|16732.72|16612.72|10
1641970980000|2022-01-12 07:03:00|16733.14|16613.14|16732.03|16612.03|16733.14|16613.14|16731.75|16611.75|10
1641970990000|2022-01-12 07:03:10|16731.83|16611.83|16731.31|16611.31|16731.83|16611.83|16731.31|16611.31|10
1641971000000|2022-01-12 07:03:20|16731.65|16611.65|16732.29|16612.29|16732.29|16612.29|16730.9|16610.9|10
1641971010000|2022-01-12 07:03:30|16732.32|16612.32|16733.31|16613.31|16733.42|16613.42|16732.27|16612.27|10
1641971020000|2022-01-12 07:03:40|16733.43|16613.43|16733.4|16613.4|16733.89|16613.89|16733.37|16613.37|9
1641971030000|2022-01-12 07:03:50|16733.41|16613.41|16734.33|16614.33|16734.47|16614.47|16733.41|16613.41|10
1641971040000|2022-01-12 07:04:00|16734.6|16614.6|16735.04|16615.04|16735.05|16615.05|16734.37|16614.37|10
1641971050000|2022-01-12 07:04:10|16735.15|16615.15|16734.64|16614.64|16735.15|16615.15|16734.41|16614.41|10
1641971060000|2022-01-12 07:04:20|16734.7|16614.7|16734.55|16614.55|16734.7|16614.7|16733.94|16613.94|10
1641971070000|2022-01-12 07:04:30|16735.35|16615.35|16735.52|16615.52|16735.63|16615.63|16735.08|16615.08|9
1641971080000|2022-01-12 07:04:40|16735.57|16615.57|16734.95|16614.95|16735.87|16615.87|16733.97|16613.97|10
1641971090000|2022-01-12 07:04:50|16735.58|16615.58|16735.75|16615.75|16735.79|16615.79|16735.01|16615.01|9
1641971100000|2022-01-12 07:05:00|16735.59|16615.59|16736.12|16616.12|16736.34|16616.34|16735.43|16615.43|10
1641971110000|2022-01-12 07:05:10|16736.2|16616.2|16737.24|16617.24|16737.24|16617.24|16735.82|16615.82|10
1641971120000|2022-01-12 07:05:20|16737.43|16617.43|16738.41|16618.41|16738.41|16618.41|16737.28|16617.28|10
1641971130000|2022-01-12 07:05:30|16738.52|16618.52|16740.66|16620.66|16741.04|16621.04|16738.4|16618.4|10
1641971140000|2022-01-12 07:05:40|16741.24|16621.24|16741.89|16621.89|16742.26|16622.26|16741.24|16621.24|10
1641971150000|2022-01-12 07:05:50|16741.79|16621.79|16741.06|16621.06|16742.31|16622.31|16741.06|16621.06|10
1641971160000|2022-01-12 07:06:00|16740.65|16620.65|16738.22|16618.22|16740.65|16620.65|16738.22|16618.22|9
1641971170000|2022-01-12 07:06:10|16737.65|16617.65|16736.95|16616.95|16737.65|16617.65|16736.41|16616.41|10
1641971180000|2022-01-12 07:06:20|16736.66|16616.66|16736.78|16616.78|16737.26|16617.26|16736.66|16616.66|10
1641971190000|2022-01-12 07:06:30|16736.76|16616.76|16734.82|16614.82|16736.76|16616.76|16734.75|16614.75|10
1641971200000|2022-01-12 07:06:40|16734.53|16614.53|16734.39|16614.39|16734.53|16614.53|16733.52|16613.52|10
1641971210000|2022-01-12 07:06:50|16734.57|16614.57|16733.17|16613.17|16734.57|16614.57|16733.17|16613.17|9
1641971220000|2022-01-12 07:07:00|16734.11|16614.11|16734.59|16614.59|16735.02|16615.02|16734.04|16614.04|10
1641971230000|2022-01-12 07:07:10|16734.51|16614.51|16734.04|16614.04|16734.51|16614.51|16733.6|16613.6|10
1641971240000|2022-01-12 07:07:20|16734.35|16614.35|16732.95|16612.95|16734.35|16614.35|16732.71|16612.71|9
1641971250000|2022-01-12 07:07:30|16733.2|16613.2|16732.92|16612.92|16733.2|16613.2|16732.65|16612.65|9
1641971260000|2022-01-12 07:07:40|16733.17|16613.17|16733.06|16613.06|16733.28|16613.28|16732.62|16612.62|9
1641971270000|2022-01-12 07:07:50|16733.07|16613.07|16733.47|16613.47|16733.62|16613.62|16733.07|16613.07|10
1641971280000|2022-01-12 07:08:00|16732.89|16612.89|16730.75|16610.75|16732.89|16612.89|16730.75|16610.75|10
1641971290000|2022-01-12 07:08:10|16729.15|16609.15|16726.96|16606.96|16729.15|16609.15|16726.73|16606.73|10
1641971300000|2022-01-12 07:08:20|16727.09|16607.09|16725.58|16605.58|16727.09|16607.09|16724.24|16604.24|9
1641971310000|2022-01-12 07:08:30|16725.97|16605.97|16726.5|16606.5|16726.59|16606.59|16725.97|16605.97|9
1641971320000|2022-01-12 07:08:40|16726.57|16606.57|16726.65|16606.65|16726.66|16606.66|16725.99|16605.99|9
1641971330000|2022-01-12 07:08:50|16726.36|16606.36|16725.7|16605.7|16726.48|16606.48|16725.52|16605.52|10
1641971340000|2022-01-12 07:09:00|16725.64|16605.64|16724.02|16604.02|16725.67|16605.67|16724.02|16604.02|10
1641971350000|2022-01-12 07:09:10|16724.34|16604.34|16722.17|16602.17|16724.34|16604.34|16722.17|16602.17|7
1641971360000|2022-01-12 07:09:20|16721.99|16601.99|16720.71|16600.71|16722.03|16602.03|16720.71|16600.71|10
1641971370000|2022-01-12 07:09:30|16720.62|16600.62|16719.5|16599.5|16720.91|16600.91|16719.5|16599.5|10
1641971380000|2022-01-12 07:09:40|16718.75|16598.75|16713.58|16593.58|16718.75|16598.75|16713.58|16593.58|10
1641971390000|2022-01-12 07:09:50|16712.64|16592.64|16712.6|16592.6|16712.69|16592.69|16712.23|16592.23|10
1641971400000|2022-01-12 07:10:00|16712.68|16592.68|16710.15|16590.15|16712.68|16592.68|16709.91|16589.91|10
1641971410000|2022-01-12 07:10:10|16710.27|16590.27|16709.61|16589.61|16710.43|16590.43|16709.19|16589.19|10
1641971420000|2022-01-12 07:10:20|16709.63|16589.63|16711.04|16591.04|16711.04|16591.04|16709.25|16589.25|9
1641971430000|2022-01-12 07:10:30|16710.71|16590.71|16711.84|16591.84|16712.03|16592.03|16710.71|16590.71|10
1641971440000|2022-01-12 07:10:40|16711.99|16591.99|16710.45|16590.45|16712.29|16592.29|16710.36|16590.36|9
1641971450000|2022-01-12 07:10:50|16710.52|16590.52|16710.86|16590.86|16710.86|16590.86|16710.26|16590.26|10
1641971460000|2022-01-12 07:11:00|16710.52|16590.52|16708.64|16588.64|16710.66|16590.66|16708.25|16588.25|10
1641971470000|2022-01-12 07:11:10|16708.89|16588.89|16708.51|16588.51|16709.04|16589.04|16708.22|16588.22|10
1641971480000|2022-01-12 07:11:20|16708.61|16588.61|16709.12|16589.12|16709.12|16589.12|16708.58|16588.58|9
1641971490000|2022-01-12 07:11:30|16709.15|16589.15|16709.56|16589.56|16709.56|16589.56|16708.98|16588.98|10
1641971500000|2022-01-12 07:11:40|16709.76|16589.76|16709.54|16589.54|16710.41|16590.41|16709.24|16589.24|10
1641971510000|2022-01-12 07:11:50|16709.17|16589.17|16709.63|16589.63|16710.77|16590.77|16709.17|16589.17|8
1641971520000|2022-01-12 07:12:00|16709.6|16589.6|16709.1|16589.1|16710.05|16590.05|16708.72|16588.72|10
1641971530000|2022-01-12 07:12:10|16709.2|16589.2|16708.48|16588.48|16709.28|16589.28|16708.31|16588.31|10
1641971540000|2022-01-12 07:12:20|16708.39|16588.39|16707.22|16587.22|16708.39|16588.39|16706.05|16586.05|10
1641971550000|2022-01-12 07:12:30|16706.84|16586.84|16705.62|16585.62|16706.84|16586.84|16705.62|16585.62|9
1641971560000|2022-01-12 07:12:40|16705.76|16585.76|16705.38|16585.38|16706.11|16586.11|16705.24|16585.24|10
1641971570000|2022-01-12 07:12:50|16705.07|16585.07|16690.4|16570.4|16705.07|16585.07|16690.4|16570.4|10
1641971580000|2022-01-12 07:13:00|16690.38|16570.38|16691.29|16571.29|16691.41|16571.41|16690.12|16570.12|10
1641971590000|2022-01-12 07:13:10|16691.76|16571.76|16692.66|16572.66|16693.74|16573.74|16691.71|16571.71|10
1641971600000|2022-01-12 07:13:20|16692.44|16572.44|16691.47|16571.47|16692.44|16572.44|16690.9|16570.9|10
1641971610000|2022-01-12 07:13:30|16691.23|16571.23|16690.07|16570.07|16691.23|16571.23|16689.89|16569.89|9
1641971620000|2022-01-12 07:13:40|16690.05|16570.05|16691.2|16571.2|16691.2|16571.2|16690.05|16570.05|10
1641971630000|2022-01-12 07:13:50|16691.65|16571.65|16692.86|16572.86|16692.86|16572.86|16691.65|16571.65|10
1641971640000|2022-01-12 07:14:00|16692.79|16572.79|16692.58|16572.58|16693.15|16573.15|16692.21|16572.21|10
1641971650000|2022-01-12 07:14:10|16692.15|16572.15|16683.85|16563.85|16692.15|16572.15|16683.85|16563.85|10
1641971660000|2022-01-12 07:14:20|16683.06|16563.06|16678.91|16558.91|16683.06|16563.06|16678.83|16558.83|10
1641971670000|2022-01-12 07:14:30|16678.99|16558.99|16678.57|16558.57|16679.15|16559.15|16678.52|16558.52|10
1641971680000|2022-01-12 07:14:40|16678.51|16558.51|16678.86|16558.86|16679.29|16559.29|16678.35|16558.35|10
1641971690000|2022-01-12 07:14:50|16678.5|16558.5|16677.41|16557.41|16678.5|16558.5|16677.13|16557.13|10
1641971700000|2022-01-12 07:15:00|16677.4|16557.4|16673.21|16553.21|16677.44|16557.44|16673.21|16553.21|10
1641971710000|2022-01-12 07:15:10|16672.69|16552.69|16672.44|16552.44|16672.88|16552.88|16671.64|16551.64|10
1641971720000|2022-01-12 07:15:20|16672.46|16552.46|16674.93|16554.93|16674.93|16554.93|16671.75|16551.75|10
1641971730000|2022-01-12 07:15:30|16675.43|16555.43|16670.75|16550.75|16675.59|16555.59|16670.75|16550.75|10
1641971740000|2022-01-12 07:15:40|16670.63|16550.63|16664.89|16544.89|16670.63|16550.63|16664.89|16544.89|10
1641971750000|2022-01-12 07:15:50|16664.18|16544.18|16660.65|16540.65|16664.18|16544.18|16660.56|16540.56|10
1641971760000|2022-01-12 07:16:00|16660.01|16540.01|16658.21|16538.21|16660.01|16540.01|16658.08|16538.08|9
1641971770000|2022-01-12 07:16:10|16657.9|16537.9|16653.94|16533.94|16657.9|16537.9|16653.94|16533.94|10
1641971780000|2022-01-12 07:16:20|16652.88|16532.88|16650.46|16530.46|16652.88|16532.88|16649.77|16529.77|9
1641971790000|2022-01-12 07:16:30|16650.32|16530.32|16650.78|16530.78|16650.99|16530.99|16650.32|16530.32|9
1641971800000|2022-01-12 07:16:40|16650.68|16530.68|16651.89|16531.89|16651.89|16531.89|16650.4|16530.4|10
1641971810000|2022-01-12 07:16:50|16651.77|16531.77|16653.39|16533.39|16653.39|16533.39|16651.77|16531.77|10
1641971820000|2022-01-12 07:17:00|16654.12|16534.12|16656.05|16536.05|16656.16|16536.16|16654.08|16534.08|9
1641971830000|2022-01-12 07:17:10|16655.51|16535.51|16655.16|16535.16|16656.38|16536.38|16655.16|16535.16|10
1641971840000|2022-01-12 07:17:20|16655.03|16535.03|16655.56|16535.56|16655.79|16535.79|16655.03|16535.03|10
1641971850000|2022-01-12 07:17:30|16655.58|16535.58|16655.1|16535.1|16656|16536|16655.1|16535.1|10
1641971860000|2022-01-12 07:17:40|16655.55|16535.55|16658.25|16538.25|16658.25|16538.25|16655.55|16535.55|9
1641971870000|2022-01-12 07:17:50|16658.95|16538.95|16658.01|16538.01|16659.23|16539.23|16658.01|16538.01|10
1641971880000|2022-01-12 07:18:00|16657.07|16537.07|16653.9|16533.9|16657.07|16537.07|16653.81|16533.81|9
1641971890000|2022-01-12 07:18:10|16654.28|16534.28|16651.26|16531.26|16654.28|16534.28|16651.26|16531.26|10
1641971900000|2022-01-12 07:18:20|16650.89|16530.89|16650.95|16530.95|16651.23|16531.23|16650.45|16530.45|9
1641971910000|2022-01-12 07:18:30|16651.1|16531.1|16650.26|16530.26|16651.1|16531.1|16650.08|16530.08|10
1641971920000|2022-01-12 07:18:40|16650.53|16530.53|16650.39|16530.39|16650.92|16530.92|16650.05|16530.05|9
1641971930000|2022-01-12 07:18:50|16647.94|16527.94|16639.29|16519.29|16647.94|16527.94|16639.29|16519.29|10
1641971940000|2022-01-12 07:19:00|16638.8|16518.8|16636.36|16516.36|16638.8|16518.8|16636.36|16516.36|9
1641971950000|2022-01-12 07:19:10|16635.72|16515.72|16633.34|16513.34|16635.72|16515.72|16633.09|16513.09|10
1641971960000|2022-01-12 07:19:20|16633.05|16513.05|16633.98|16513.98|16633.98|16513.98|16633|16513|10
1641971970000|2022-01-12 07:19:30|16633.69|16513.69|16633.48|16513.48|16633.69|16513.69|16633.19|16513.19|10
1641971980000|2022-01-12 07:19:40|16632.88|16512.88|16632.41|16512.41|16632.91|16512.91|16632.06|16512.06|9
1641971990000|2022-01-12 07:19:50|16632.25|16512.25|16633|16513|16633|16513|16632.01|16512.01|10
1641972000000|2022-01-12 07:20:00|16633.53|16513.53|16631.98|16511.98|16633.57|16513.57|16631.92|16511.92|10
1641972010000|2022-01-12 07:20:10|16630.4|16510.4|16633|16513|16633|16513|16629.54|16509.54|10
1641972020000|2022-01-12 07:20:20|16633.1|16513.1|16633.7|16513.7|16634.53|16514.53|16633.1|16513.1|10
1641972030000|2022-01-12 07:20:30|16633.86|16513.86|16635.66|16515.66|16635.66|16515.66|16633.36|16513.36|10
1641972040000|2022-01-12 07:20:40|16635.26|16515.26|16635.19|16515.19|16635.28|16515.28|16634.17|16514.17|10
1641972050000|2022-01-12 07:20:50|16635.17|16515.17|16635.3|16515.3|16635.3|16515.3|16634.84|16514.84|10
1641972060000|2022-01-12 07:21:00|16635.01|16515.01|16633.83|16513.83|16635.67|16515.67|16633.83|16513.83|10
1641972070000|2022-01-12 07:21:10|16633.53|16513.53|16630.88|16510.88|16633.53|16513.53|16630.88|16510.88|10
1641972080000|2022-01-12 07:21:20|16631.52|16511.52|16627.49|16507.49|16631.52|16511.52|16627.49|16507.49|10
1641972090000|2022-01-12 07:21:30|16627.41|16507.41|16625.64|16505.64|16627.64|16507.64|16625.61|16505.61|10
1641972100000|2022-01-12 07:21:40|16625.18|16505.18|16624.87|16504.87|16625.39|16505.39|16624.23|16504.23|10
1641972110000|2022-01-12 07:21:50|16624.51|16504.51|16624.31|16504.31|16624.76|16504.76|16623.7|16503.7|10
1641972120000|2022-01-12 07:22:00|16624.3|16504.3|16624.44|16504.44|16624.6|16504.6|16624.22|16504.22|9
1641972130000|2022-01-12 07:22:10|16624.77|16504.77|16624.3|16504.3|16624.99|16504.99|16624.3|16504.3|10
1641972140000|2022-01-12 07:22:20|16624.39|16504.39|16622.85|16502.85|16624.65|16504.65|16622.85|16502.85|10
1641972150000|2022-01-12 07:22:30|16622.82|16502.82|16624.35|16504.35|16624.35|16504.35|16622.82|16502.82|10
1641972160000|2022-01-12 07:22:40|16624.88|16504.88|16627.36|16507.36|16627.36|16507.36|16624.88|16504.88|10
1641972170000|2022-01-12 07:22:50|16627.58|16507.58|16626.66|16506.66|16627.58|16507.58|16626.66|16506.66|9
1641972180000|2022-01-12 07:23:00|16626.46|16506.46|16626.36|16506.36|16626.68|16506.68|16626.36|16506.36|10
1641972190000|2022-01-12 07:23:10|16626.07|16506.07|16623.75|16503.75|16626.07|16506.07|16623.75|16503.75|10
1641972200000|2022-01-12 07:23:20|16623.73|16503.73|16624.55|16504.55|16624.55|16504.55|16623.48|16503.48|9
1641972210000|2022-01-12 07:23:30|16624.75|16504.75|16626.53|16506.53|16626.59|16506.59|16624.72|16504.72|10
1641972220000|2022-01-12 07:23:40|16626.39|16506.39|16625.72|16505.72|16626.39|16506.39|16625.72|16505.72|9
1641972230000|2022-01-12 07:23:50|16625.68|16505.68|16626.98|16506.98|16627.35|16507.35|16625.47|16505.47|10
1641972240000|2022-01-12 07:24:00|16627.11|16507.11|16626.29|16506.29|16627.25|16507.25|16626.27|16506.27|10
1641972250000|2022-01-12 07:24:10|16626.47|16506.47|16626.92|16506.92|16626.92|16506.92|16626.3|16506.3|8
1641972260000|2022-01-12 07:24:20|16627.08|16507.08|16628.64|16508.64|16628.64|16508.64|16627.08|16507.08|10
1641972270000|2022-01-12 07:24:30|16628.87|16508.87|16639.26|16519.26|16639.26|16519.26|16628.87|16508.87|10
1641972280000|2022-01-12 07:24:40|16639.12|16519.12|16643.39|16523.39|16643.43|16523.43|16639.12|16519.12|10
1641972290000|2022-01-12 07:24:50|16643.64|16523.64|16644.7|16524.7|16644.81|16524.81|16643.64|16523.64|10
1641972300000|2022-01-12 07:25:00|16644.23|16524.23|16645.39|16525.39|16645.39|16525.39|16643.93|16523.93|10
1641972310000|2022-01-12 07:25:10|16645.52|16525.52|16647.73|16527.73|16648.42|16528.42|16645.11|16525.11|10
1641972320000|2022-01-12 07:25:20|16647.9|16527.9|16652.56|16532.56|16652.56|16532.56|16647.9|16527.9|10
1641972330000|2022-01-12 07:25:30|16652.81|16532.81|16655.61|16535.61|16655.66|16535.66|16652.81|16532.81|10
1641972340000|2022-01-12 07:25:40|16655.75|16535.75|16654.71|16534.71|16656.05|16536.05|16654.26|16534.26|10
1641972350000|2022-01-12 07:25:50|16654.49|16534.49|16653.52|16533.52|16655.6|16535.6|16653.52|16533.52|10
1641972360000|2022-01-12 07:26:00|16653.24|16533.24|16653.32|16533.32|16653.66|16533.66|16652.71|16532.71|10
1641972370000|2022-01-12 07:26:10|16652.99|16532.99|16653.88|16533.88|16654.14|16534.14|16652.43|16532.43|10
1641972380000|2022-01-12 07:26:20|16653.96|16533.96|16654.3|16534.3|16654.42|16534.42|16653.96|16533.96|8
1641972390000|2022-01-12 07:26:30|16654.32|16534.32|16653.13|16533.13|16654.39|16534.39|16653.13|16533.13|10
1641972400000|2022-01-12 07:26:40|16653.45|16533.45|16646.66|16526.66|16653.45|16533.45|16646.37|16526.37|10
1641972410000|2022-01-12 07:26:50|16646.48|16526.48|16640.81|16520.81|16646.48|16526.48|16640.81|16520.81|9
1641972420000|2022-01-12 07:27:00|16639.39|16519.39|16636.52|16516.52|16639.39|16519.39|16636.51|16516.51|10
1641972430000|2022-01-12 07:27:10|16636.28|16516.28|16636.25|16516.25|16636.58|16516.58|16635.81|16515.81|10
1641972440000|2022-01-12 07:27:20|16636.51|16516.51|16635.62|16515.62|16636.51|16516.51|16635.35|16515.35|10
1641972450000|2022-01-12 07:27:30|16635.92|16515.92|16634.97|16514.97|16636.35|16516.35|16634.97|16514.97|10
1641972460000|2022-01-12 07:27:40|16634.89|16514.89|16634.1|16514.1|16634.89|16514.89|16633.47|16513.47|10
1641972470000|2022-01-12 07:27:50|16633.85|16513.85|16633.6|16513.6|16633.94|16513.94|16633.6|16513.6|8
1641972480000|2022-01-12 07:28:00|16633.67|16513.67|16633.29|16513.29|16634.04|16514.04|16633.06|16513.06|9
1641972490000|2022-01-12 07:28:10|16632.7|16512.7|16633.88|16513.88|16633.88|16513.88|16632.7|16512.7|9
1641972500000|2022-01-12 07:28:20|16633.81|16513.81|16634.24|16514.24|16634.59|16514.59|16633.81|16513.81|10
1641972510000|2022-01-12 07:28:30|16634.25|16514.25|16634.06|16514.06|16634.41|16514.41|16633.84|16513.84|9
1641972520000|2022-01-12 07:28:40|16634.05|16514.05|16636.51|16516.51|16636.51|16516.51|16634.05|16514.05|9
1641972530000|2022-01-12 07:28:50|16636.4|16516.4|16636.62|16516.62|16636.62|16516.62|16636.06|16516.06|9
1641972540000|2022-01-12 07:29:00|16636.53|16516.53|16637.39|16517.39|16637.39|16517.39|16636.1|16516.1|10
1641972550000|2022-01-12 07:29:10|16637.88|16517.88|16639.3|16519.3|16639.3|16519.3|16637.69|16517.69|10
1641972560000|2022-01-12 07:29:20|16639.31|16519.31|16640.83|16520.83|16641.12|16521.12|16639.31|16519.31|10
1641972570000|2022-01-12 07:29:30|16640.21|16520.21|16633.7|16513.7|16640.21|16520.21|16633.66|16513.66|10
1641972580000|2022-01-12 07:29:40|16634.04|16514.04|16636.28|16516.28|16636.28|16516.28|16634.04|16514.04|10
1641972590000|2022-01-12 07:29:50|16635.94|16515.94|16638.23|16518.23|16638.23|16518.23|16635.77|16515.77|10
1641972600000|2022-01-12 07:30:00|16638|16518|16639.68|16519.68|16639.87|16519.87|16638|16518|10
1641972610000|2022-01-12 07:30:10|16639.87|16519.87|16639.21|16519.21|16640.09|16520.09|16639.2|16519.2|10
1641972620000|2022-01-12 07:30:20|16638.81|16518.81|16640.57|16520.57|16640.67|16520.67|16638.5|16518.5|9
1641972630000|2022-01-12 07:30:30|16641.03|16521.03|16641.97|16521.97|16642.11|16522.11|16640.97|16520.97|9
1641972640000|2022-01-12 07:30:40|16641.47|16521.47|16641.81|16521.81|16641.92|16521.92|16641.29|16521.29|8
1641972650000|2022-01-12 07:30:50|16641.89|16521.89|16642.36|16522.36|16642.36|16522.36|16641.44|16521.44|10
1641972660000|2022-01-12 07:31:00|16642.95|16522.95|16646.8|16526.8|16646.8|16526.8|16642.95|16522.95|10
1641972670000|2022-01-12 07:31:10|16647|16527|16648.1|16528.1|16648.1|16528.1|16646.64|16526.64|10
1641972680000|2022-01-12 07:31:20|16648.05|16528.05|16649.9|16529.9|16649.9|16529.9|16648.05|16528.05|9
1641972690000|2022-01-12 07:31:30|16650.21|16530.21|16650.31|16530.31|16650.6|16530.6|16649.54|16529.54|10
1641972700000|2022-01-12 07:31:40|16650.53|16530.53|16651.8|16531.8|16652.05|16532.05|16650.53|16530.53|9
1641972710000|2022-01-12 07:31:50|16651.78|16531.78|16650.81|16530.81|16651.79|16531.79|16650.58|16530.58|10
1641972720000|2022-01-12 07:32:00|16650.62|16530.62|16650.45|16530.45|16650.77|16530.77|16649.68|16529.68|10
1641972730000|2022-01-12 07:32:10|16650.48|16530.48|16652.28|16532.28|16652.45|16532.45|16650.48|16530.48|10
1641972740000|2022-01-12 07:32:20|16652|16532|16649.73|16529.73|16652.01|16532.01|16649.73|16529.73|9
1641972750000|2022-01-12 07:32:30|16650.09|16530.09|16652.09|16532.09|16652.09|16532.09|16650.09|16530.09|9
1641972760000|2022-01-12 07:32:40|16652.23|16532.23|16653.48|16533.48|16653.62|16533.62|16652.23|16532.23|9
1641972770000|2022-01-12 07:32:50|16653.39|16533.39|16654.11|16534.11|16654.11|16534.11|16653.39|16533.39|9
1641972780000|2022-01-12 07:33:00|16654.07|16534.07|16654.03|16534.03|16654.17|16534.17|16653.51|16533.51|10
1641972790000|2022-01-12 07:33:10|16653.96|16533.96|16653.8|16533.8|16653.99|16533.99|16653.61|16533.61|10
1641972800000|2022-01-12 07:33:20|16653.72|16533.72|16653.39|16533.39|16653.88|16533.88|16653.2|16533.2|10
1641972810000|2022-01-12 07:33:30|16653.67|16533.67|16652.9|16532.9|16653.67|16533.67|16652.9|16532.9|6
1641972820000|2022-01-12 07:33:40|16651.95|16531.95|16651.45|16531.45|16651.95|16531.95|16651.31|16531.31|9
1641972830000|2022-01-12 07:33:50|16651.33|16531.33|16650.72|16530.72|16651.68|16531.68|16650.72|16530.72|9
1641972840000|2022-01-12 07:34:00|16650.49|16530.49|16651.83|16531.83|16651.83|16531.83|16650.12|16530.12|10
1641972850000|2022-01-12 07:34:10|16651.95|16531.95|16651.68|16531.68|16652.77|16532.77|16651.68|16531.68|10
1641972860000|2022-01-12 07:34:20|16651.35|16531.35|16653.01|16533.01|16653.01|16533.01|16651.08|16531.08|10
1641972870000|2022-01-12 07:34:30|16653.08|16533.08|16653.76|16533.76|16654.01|16534.01|16653.01|16533.01|10
1641972880000|2022-01-12 07:34:40|16653.83|16533.83|16651.81|16531.81|16654.13|16534.13|16651.81|16531.81|9
1641972890000|2022-01-12 07:34:50|16651.69|16531.69|16652.57|16532.57|16652.57|16532.57|16651.52|16531.52|9
1641972900000|2022-01-12 07:35:00|16653.16|16533.16|16653.34|16533.34|16653.55|16533.55|16652.96|16532.96|10
1641972910000|2022-01-12 07:35:10|16652.55|16532.55|16650.41|16530.41|16652.55|16532.55|16650.19|16530.19|9
1641972920000|2022-01-12 07:35:20|16650.22|16530.22|16649.88|16529.88|16650.35|16530.35|16649.65|16529.65|10
1641972930000|2022-01-12 07:35:30|16649.67|16529.67|16647.14|16527.14|16649.67|16529.67|16647.14|16527.14|8
1641972940000|2022-01-12 07:35:40|16646.91|16526.91|16650.06|16530.06|16650.13|16530.13|16646.85|16526.85|10
1641972950000|2022-01-12 07:35:50|16649.82|16529.82|16649.34|16529.34|16649.82|16529.82|16648.33|16528.33|10
1641972960000|2022-01-12 07:36:00|16649.58|16529.58|16652.64|16532.64|16652.64|16532.64|16649.28|16529.28|9
1641972970000|2022-01-12 07:36:10|16652.66|16532.66|16655.21|16535.21|16655.98|16535.98|16652.66|16532.66|10
1641972980000|2022-01-12 07:36:20|16655.38|16535.38|16657.85|16537.85|16657.98|16537.98|16655.38|16535.38|10
1641972990000|2022-01-12 07:36:30|16657.9|16537.9|16659.82|16539.82|16659.82|16539.82|16657.9|16537.9|10
1641973000000|2022-01-12 07:36:40|16659.86|16539.86|16662.06|16542.06|16662.14|16542.14|16659.86|16539.86|9
1641973010000|2022-01-12 07:36:50|16662.34|16542.34|16663.11|16543.11|16663.11|16543.11|16662.01|16542.01|10
1641973020000|2022-01-12 07:37:00|16663.37|16543.37|16663.55|16543.55|16663.55|16543.55|16662.59|16542.59|10
1641973030000|2022-01-12 07:37:10|16663.77|16543.77|16663.79|16543.79|16664.06|16544.06|16663.68|16543.68|9
1641973040000|2022-01-12 07:37:20|16664.38|16544.38|16665.87|16545.87|16666.23|16546.23|16664.38|16544.38|10
1641973050000|2022-01-12 07:37:30|16665.97|16545.97|16664.81|16544.81|16666.02|16546.02|16664.81|16544.81|10
1641973060000|2022-01-12 07:37:40|16664.83|16544.83|16664.09|16544.09|16665.05|16545.05|16664.09|16544.09|10
1641973070000|2022-01-12 07:37:50|16664.16|16544.16|16663.99|16543.99|16664.16|16544.16|16663.45|16543.45|10
1641973080000|2022-01-12 07:38:00|16664.13|16544.13|16664.46|16544.46|16664.48|16544.48|16664.13|16544.13|10
1641973090000|2022-01-12 07:38:10|16664.45|16544.45|16664.62|16544.62|16664.65|16544.65|16664.13|16544.13|8
1641973100000|2022-01-12 07:38:20|16664.38|16544.38|16664.36|16544.36|16664.71|16544.71|16663.89|16543.89|10
1641973110000|2022-01-12 07:38:30|16664.42|16544.42|16666.2|16546.2|16666.2|16546.2|16664.39|16544.39|10
1641973120000|2022-01-12 07:38:40|16666.55|16546.55|16670.33|16550.33|16670.33|16550.33|16666.55|16546.55|10
1641973130000|2022-01-12 07:38:50|16670.06|16550.06|16672.33|16552.33|16672.33|16552.33|16669.73|16549.73|9
1641973140000|2022-01-12 07:39:00|16672.2|16552.2|16674.21|16554.21|16674.39|16554.39|16672.13|16552.13|10
1641973150000|2022-01-12 07:39:10|16674.12|16554.12|16676.03|16556.03|16676.03|16556.03|16674.12|16554.12|9
1641973160000|2022-01-12 07:39:20|16676.66|16556.66|16678.09|16558.09|16678.09|16558.09|16676.66|16556.66|10
1641973170000|2022-01-12 07:39:30|16678.3|16558.3|16679.31|16559.31|16679.31|16559.31|16678.3|16558.3|9
1641973180000|2022-01-12 07:39:40|16679.44|16559.44|16679.68|16559.68|16680.25|16560.25|16679.28|16559.28|10
1641973190000|2022-01-12 07:39:50|16679.73|16559.73|16680.03|16560.03|16680.27|16560.27|16679.63|16559.63|10
1641973200000|2022-01-12 07:40:00|16680.45|16560.45|16682.9|16562.9|16682.9|16562.9|16680.45|16560.45|10
1641973210000|2022-01-12 07:40:10|16682.81|16562.81|16683.4|16563.4|16683.41|16563.41|16682.81|16562.81|10
1641973220000|2022-01-12 07:40:20|16683.39|16563.39|16682.5|16562.5|16683.39|16563.39|16682.41|16562.41|10
1641973230000|2022-01-12 07:40:30|16682.55|16562.55|16681.8|16561.8|16682.94|16562.94|16681.46|16561.46|9
1641973240000|2022-01-12 07:40:40|16681.49|16561.49|16682.9|16562.9|16682.9|16562.9|16680.56|16560.56|10
1641973250000|2022-01-12 07:40:50|16682.71|16562.71|16680.95|16560.95|16682.85|16562.85|16680.95|16560.95|10
1641973260000|2022-01-12 07:41:00|16680.82|16560.82|16680.37|16560.37|16680.89|16560.89|16679.96|16559.96|10
1641973270000|2022-01-12 07:41:10|16680.61|16560.61|16681.18|16561.18|16681.94|16561.94|16680.6|16560.6|10
1641973280000|2022-01-12 07:41:20|16681.12|16561.12|16680.4|16560.4|16681.22|16561.22|16680.3|16560.3|10
1641973290000|2022-01-12 07:41:30|16680.81|16560.81|16682.5|16562.5|16682.69|16562.69|16680.8|16560.8|10
1641973300000|2022-01-12 07:41:40|16682.63|16562.63|16683.41|16563.41|16683.41|16563.41|16682.52|16562.52|10
1641973310000|2022-01-12 07:41:50|16683.32|16563.32|16682.8|16562.8|16683.67|16563.67|16682.68|16562.68|9
1641973320000|2022-01-12 07:42:00|16682.64|16562.64|16681.71|16561.71|16682.78|16562.78|16681.71|16561.71|8
1641973330000|2022-01-12 07:42:10|16681.82|16561.82|16681.82|16561.82|16682.65|16562.65|16681.82|16561.82|10
1641973340000|2022-01-12 07:42:20|16681.73|16561.73|16680.08|16560.08|16681.78|16561.78|16679.85|16559.85|10
1641973350000|2022-01-12 07:42:30|16679.83|16559.83|16680.25|16560.25|16680.25|16560.25|16679.77|16559.77|10
1641973360000|2022-01-12 07:42:40|16680.16|16560.16|16679.32|16559.32|16680.53|16560.53|16679.32|16559.32|10
1641973370000|2022-01-12 07:42:50|16679.34|16559.34|16678.7|16558.7|16679.34|16559.34|16678.7|16558.7|9
1641973380000|2022-01-12 07:43:00|16678.89|16558.89|16679.51|16559.51|16679.51|16559.51|16678.68|16558.68|10
1641973390000|2022-01-12 07:43:10|16679.68|16559.68|16680.25|16560.25|16681.05|16561.05|16679.68|16559.68|10
1641973400000|2022-01-12 07:43:20|16680.37|16560.37|16680.34|16560.34|16680.55|16560.55|16680.31|16560.31|8
1641973410000|2022-01-12 07:43:30|16680.17|16560.17|16679.81|16559.81|16680.17|16560.17|16679.8|16559.8|9
1641973420000|2022-01-12 07:43:40|16679.69|16559.69|16680.11|16560.11|16680.26|16560.26|16679.69|16559.69|10
1641973430000|2022-01-12 07:43:50|16680.19|16560.19|16680.85|16560.85|16680.85|16560.85|16680.19|16560.19|10
1641973440000|2022-01-12 07:44:00|16680.81|16560.81|16680.39|16560.39|16681.06|16561.06|16680.11|16560.11|9
1641973450000|2022-01-12 07:44:10|16680.29|16560.29|16681.57|16561.57|16681.57|16561.57|16680.12|16560.12|9
1641973460000|2022-01-12 07:44:20|16681.52|16561.52|16681.2|16561.2|16681.52|16561.52|16680.8|16560.8|9
1641973470000|2022-01-12 07:44:30|16681.09|16561.09|16681.52|16561.52|16681.52|16561.52|16681.04|16561.04|7
1641973480000|2022-01-12 07:44:40|16681.87|16561.87|16682.26|16562.26|16682.36|16562.36|16681.87|16561.87|10
1641973490000|2022-01-12 07:44:50|16682.27|16562.27|16681.47|16561.47|16682.27|16562.27|16681.47|16561.47|10
1641973500000|2022-01-12 07:45:00|16681.37|16561.37|16680.97|16560.97|16681.37|16561.37|16680.95|16560.95|9
1641973510000|2022-01-12 07:45:10|16680.85|16560.85|16678.95|16558.95|16680.85|16560.85|16678.71|16558.71|9
1641973520000|2022-01-12 07:45:20|16678.51|16558.51|16676.58|16556.58|16678.51|16558.51|16676.58|16556.58|10
1641973530000|2022-01-12 07:45:30|16676.64|16556.64|16677.26|16557.26|16677.26|16557.26|16676.61|16556.61|10
1641973540000|2022-01-12 07:45:40|16677.04|16557.04|16675.81|16555.81|16677.04|16557.04|16675.81|16555.81|10
1641973550000|2022-01-12 07:45:50|16675.95|16555.95|16676.54|16556.54|16676.54|16556.54|16675.49|16555.49|10
1641973560000|2022-01-12 07:46:00|16676.51|16556.51|16676.33|16556.33|16676.51|16556.51|16676.07|16556.07|10
1641973570000|2022-01-12 07:46:10|16676.25|16556.25|16675.32|16555.32|16676.36|16556.36|16675.28|16555.28|10
1641973580000|2022-01-12 07:46:20|16676.21|16556.21|16674.44|16554.44|16676.21|16556.21|16674.39|16554.39|9
1641973590000|2022-01-12 07:46:30|16674.4|16554.4|16673.81|16553.81|16674.41|16554.41|16673.81|16553.81|9
1641973600000|2022-01-12 07:46:40|16673.78|16553.78|16672.43|16552.43|16673.78|16553.78|16672.39|16552.39|8
1641973610000|2022-01-12 07:46:50|16672.51|16552.51|16672.12|16552.12|16672.98|16552.98|16672.1|16552.1|10
1641973620000|2022-01-12 07:47:00|16672.1|16552.1|16671.78|16551.78|16672.33|16552.33|16671.73|16551.73|10
1641973630000|2022-01-12 07:47:10|16671.52|16551.52|16670.73|16550.73|16671.52|16551.52|16670.73|16550.73|9
1641973640000|2022-01-12 07:47:20|16671.36|16551.36|16669.6|16549.6|16671.37|16551.37|16669.6|16549.6|10
1641973650000|2022-01-12 07:47:30|16669.73|16549.73|16669.7|16549.7|16669.99|16549.99|16669.54|16549.54|10
1641973660000|2022-01-12 07:47:40|16669.68|16549.68|16668.92|16548.92|16669.68|16549.68|16668.41|16548.41|8
1641973670000|2022-01-12 07:47:50|16668.95|16548.95|16667.97|16547.97|16668.95|16548.95|16667.97|16547.97|10
1641973680000|2022-01-12 07:48:00|16667.84|16547.84|16667.47|16547.47|16667.85|16547.85|16667.34|16547.34|9
1641973690000|2022-01-12 07:48:10|16667.34|16547.34|16666.88|16546.88|16667.34|16547.34|16666.47|16546.47|9
1641973700000|2022-01-12 07:48:20|16666.9|16546.9|16666.25|16546.25|16666.9|16546.9|16666.09|16546.09|9
1641973710000|2022-01-12 07:48:30|16665.67|16545.67|16665.7|16545.7|16665.73|16545.73|16665.05|16545.05|8
1641973720000|2022-01-12 07:48:40|16665.75|16545.75|16667.18|16547.18|16667.18|16547.18|16665.75|16545.75|10
1641973730000|2022-01-12 07:48:50|16667.04|16547.04|16668.1|16548.1|16668.1|16548.1|16667.03|16547.03|8
1641973740000|2022-01-12 07:49:00|16668.19|16548.19|16668.21|16548.21|16668.46|16548.46|16668.18|16548.18|10
1641973750000|2022-01-12 07:49:10|16668.37|16548.37|16666.16|16546.16|16668.37|16548.37|16666.16|16546.16|9
1641973760000|2022-01-12 07:49:20|16666.23|16546.23|16664.52|16544.52|16666.23|16546.23|16664.52|16544.52|10
1641973770000|2022-01-12 07:49:30|16664.68|16544.68|16665.1|16545.1|16665.15|16545.15|16664.68|16544.68|9
1641973780000|2022-01-12 07:49:40|16665.38|16545.38|16665.43|16545.43|16665.62|16545.62|16665.03|16545.03|10
1641973790000|2022-01-12 07:49:50|16665.66|16545.66|16666.12|16546.12|16666.22|16546.22|16665.66|16545.66|9
1641973800000|2022-01-12 07:50:00|16666.1|16546.1|16665.71|16545.71|16666.31|16546.31|16665.71|16545.71|9
1641973810000|2022-01-12 07:50:10|16665.98|16545.98|16666.34|16546.34|16666.34|16546.34|16665.9|16545.9|9
1641973820000|2022-01-12 07:50:20|16665.62|16545.62|16665.26|16545.26|16665.95|16545.95|16665.26|16545.26|10
1641973830000|2022-01-12 07:50:30|16665.25|16545.25|16664.19|16544.19|16665.25|16545.25|16664.19|16544.19|9
1641973840000|2022-01-12 07:50:40|16664.07|16544.07|16662.82|16542.82|16664.07|16544.07|16662.82|16542.82|9
1641973850000|2022-01-12 07:50:50|16662.79|16542.79|16662.81|16542.81|16663.43|16543.43|16662.79|16542.79|10
1641973860000|2022-01-12 07:51:00|16662.28|16542.28|16661.85|16541.85|16662.28|16542.28|16661.82|16541.82|7
1641973870000|2022-01-12 07:51:10|16661.77|16541.77|16662.38|16542.38|16662.38|16542.38|16661.72|16541.72|10
1641973880000|2022-01-12 07:51:20|16662.54|16542.54|16662.25|16542.25|16662.88|16542.88|16662.25|16542.25|10
1641973890000|2022-01-12 07:51:30|16662.7|16542.7|16663.18|16543.18|16663.96|16543.96|16662.67|16542.67|10
1641973900000|2022-01-12 07:51:40|16663.22|16543.22|16663.72|16543.72|16664.1|16544.1|16663.22|16543.22|8
1641973910000|2022-01-12 07:51:50|16663.53|16543.53|16662.07|16542.07|16663.61|16543.61|16662.07|16542.07|8
1641973920000|2022-01-12 07:52:00|16661.63|16541.63|16660.59|16540.59|16661.63|16541.63|16660.59|16540.59|9
1641973930000|2022-01-12 07:52:10|16659.97|16539.97|16660.39|16540.39|16660.41|16540.41|16659.86|16539.86|9
1641973940000|2022-01-12 07:52:20|16659.24|16539.24|16659.26|16539.26|16659.5|16539.5|16658.8|16538.8|9
1641973950000|2022-01-12 07:52:30|16658.6|16538.6|16657.01|16537.01|16658.6|16538.6|16656.95|16536.95|10
1641973960000|2022-01-12 07:52:40|16656.32|16536.32|16654.79|16534.79|16656.34|16536.34|16654.79|16534.79|9
1641973970000|2022-01-12 07:52:50|16654.54|16534.54|16654.82|16534.82|16654.82|16534.82|16654.34|16534.34|8
1641973980000|2022-01-12 07:53:00|16654.68|16534.68|16654.77|16534.77|16654.97|16534.97|16654.65|16534.65|9
1641973990000|2022-01-12 07:53:10|16654.75|16534.75|16655.43|16535.43|16655.43|16535.43|16654.53|16534.53|8
1641974000000|2022-01-12 07:53:20|16655.23|16535.23|16655.51|16535.51|16655.62|16535.62|16655.21|16535.21|9
1641974010000|2022-01-12 07:53:30|16655.11|16535.11|16656.93|16536.93|16656.93|16536.93|16655.11|16535.11|10
1641974020000|2022-01-12 07:53:40|16657.52|16537.52|16657|16537|16657.52|16537.52|16656.96|16536.96|8
1641974030000|2022-01-12 07:53:50|16657.06|16537.06|16655.59|16535.59|16657.08|16537.08|16655.32|16535.32|10
1641974040000|2022-01-12 07:54:00|16655.47|16535.47|16653.12|16533.12|16655.56|16535.56|16653.07|16533.07|8
1641974050000|2022-01-12 07:54:10|16653.29|16533.29|16652.97|16532.97|16653.5|16533.5|16652.97|16532.97|10
1641974060000|2022-01-12 07:54:20|16652.72|16532.72|16653.29|16533.29|16653.29|16533.29|16652.7|16532.7|8
1641974070000|2022-01-12 07:54:30|16653.37|16533.37|16653.63|16533.63|16653.63|16533.63|16652.92|16532.92|9
1641974080000|2022-01-12 07:54:40|16653.76|16533.76|16653.93|16533.93|16654.07|16534.07|16653.76|16533.76|9
1641974090000|2022-01-12 07:54:50|16653.87|16533.87|16653.79|16533.79|16654.02|16534.02|16653.79|16533.79|10
1641974100000|2022-01-12 07:55:00|16653.9|16533.9|16652.55|16532.55|16653.9|16533.9|16652.55|16532.55|8
1641974110000|2022-01-12 07:55:10|16652.52|16532.52|16653.52|16533.52|16653.96|16533.96|16652.52|16532.52|10
1641974120000|2022-01-12 07:55:20|16654.45|16534.45|16654.58|16534.58|16655.13|16535.13|16654.24|16534.24|10
1641974130000|2022-01-12 07:55:30|16654.96|16534.96|16655.25|16535.25|16655.35|16535.35|16654.96|16534.96|10
1641974140000|2022-01-12 07:55:40|16655.35|16535.35|16655.93|16535.93|16656.12|16536.12|16655.35|16535.35|9
1641974150000|2022-01-12 07:55:50|16656.4|16536.4|16659.31|16539.31|16659.31|16539.31|16656.4|16536.4|9
1641974160000|2022-01-12 07:56:00|16659.42|16539.42|16661.09|16541.09|16661.09|16541.09|16659.42|16539.42|10
1641974170000|2022-01-12 07:56:10|16661.11|16541.11|16661.35|16541.35|16661.74|16541.74|16661.11|16541.11|9
1641974180000|2022-01-12 07:56:20|16661.34|16541.34|16661.87|16541.87|16661.87|16541.87|16661.32|16541.32|10
1641974190000|2022-01-12 07:56:30|16661.91|16541.91|16662.3|16542.3|16662.3|16542.3|16661.87|16541.87|8
1641974200000|2022-01-12 07:56:40|16662.21|16542.21|16662.14|16542.14|16662.98|16542.98|16662.09|16542.09|7
1641974210000|2022-01-12 07:56:50|16662.05|16542.05|16661.41|16541.41|16662.05|16542.05|16661.38|16541.38|9
1641974220000|2022-01-12 07:57:00|16661.71|16541.71|16661.35|16541.35|16661.71|16541.71|16661.25|16541.25|10
1641974230000|2022-01-12 07:57:10|16661.38|16541.38|16662.23|16542.23|16662.31|16542.31|16661.24|16541.24|10
1641974240000|2022-01-12 07:57:20|16661.66|16541.66|16659.63|16539.63|16662.28|16542.28|16659.39|16539.39|10
1641974250000|2022-01-12 07:57:30|16659.71|16539.71|16662.18|16542.18|16662.18|16542.18|16659.36|16539.36|10
1641974260000|2022-01-12 07:57:40|16662.34|16542.34|16662.85|16542.85|16663.1|16543.1|16661.97|16541.97|7
1641974270000|2022-01-12 07:57:50|16663.09|16543.09|16664.07|16544.07|16664.18|16544.18|16663.09|16543.09|9
1641974280000|2022-01-12 07:58:00|16664.54|16544.54|16665.03|16545.03|16665.16|16545.16|16664.43|16544.43|10
1641974290000|2022-01-12 07:58:10|16665.06|16545.06|16665.07|16545.07|16665.19|16545.19|16664.44|16544.44|9
1641974300000|2022-01-12 07:58:20|16664.89|16544.89|16664.88|16544.88|16665.25|16545.25|16664.59|16544.59|9
1641974310000|2022-01-12 07:58:30|16664.97|16544.97|16664.83|16544.83|16665.34|16545.34|16664.83|16544.83|7
1641974320000|2022-01-12 07:58:40|16664.94|16544.94|16666.45|16546.45|16666.46|16546.46|16664.94|16544.94|10
1641974330000|2022-01-12 07:58:50|16667.36|16547.36|16669|16549|16669.05|16549.05|16667.36|16547.36|10
1641974340000|2022-01-12 07:59:00|16668.87|16548.87|16668.87|16548.87|16668.99|16548.99|16668.83|16548.83|8
1641974350000|2022-01-12 07:59:10|16668.92|16548.92|16669.93|16549.93|16669.93|16549.93|16668.92|16548.92|8
1641974360000|2022-01-12 07:59:20|16670.5|16550.5|16678.51|16558.51|16678.51|16558.51|16670.5|16550.5|10
1641974370000|2022-01-12 07:59:30|16678.74|16558.74|16679.84|16559.84|16680.23|16560.23|16678.74|16558.74|10
1641974380000|2022-01-12 07:59:40|16680.37|16560.37|16680.86|16560.86|16681.07|16561.07|16680.37|16560.37|8
1641974390000|2022-01-12 07:59:50|16681.11|16561.11|16680.86|16560.86|16681.51|16561.51|16680.59|16560.59|10
1641974400000|2022-01-12 08:00:00|16680.89|16560.89|16680.37|16560.37|16681.01|16561.01|16679.98|16559.98|9
1641974410000|2022-01-12 08:00:10|16680.2|16560.2|16680.81|16560.81|16680.81|16560.81|16679.88|16559.88|8
1641974420000|2022-01-12 08:00:20|16680.7|16560.7|16680.92|16560.92|16680.97|16560.97|16680.13|16560.13|10
1641974430000|2022-01-12 08:00:30|16681.01|16561.01|16683.64|16563.64|16683.64|16563.64|16681.01|16561.01|10
1641974440000|2022-01-12 08:00:40|16683.68|16563.68|16684.23|16564.23|16685|16565|16683.68|16563.68|10
1641974450000|2022-01-12 08:00:50|16682.7|16562.7|16682.19|16562.19|16683.31|16563.31|16682.19|16562.19|10
1641974460000|2022-01-12 08:01:00|16682.36|16562.36|16682.73|16562.73|16682.73|16562.73|16681.24|16561.24|10
1641974470000|2022-01-12 08:01:10|16682.85|16562.85|16682.05|16562.05|16682.85|16562.85|16682.05|16562.05|10
1641974480000|2022-01-12 08:01:20|16681.28|16561.28|16678.78|16558.78|16681.3|16561.3|16678.53|16558.53|10
1641974490000|2022-01-12 08:01:30|16677.62|16557.62|16673.56|16553.56|16677.62|16557.62|16673.56|16553.56|9
1641974500000|2022-01-12 08:01:40|16673.42|16553.42|16671.77|16551.77|16673.57|16553.57|16671.77|16551.77|8
1641974510000|2022-01-12 08:01:50|16671.8|16551.8|16670.67|16550.67|16672.01|16552.01|16670.58|16550.58|9
1641974520000|2022-01-12 08:02:00|16670.32|16550.32|16668.78|16548.78|16670.32|16550.32|16668.78|16548.78|9
1641974530000|2022-01-12 08:02:10|16668.8|16548.8|16668.99|16548.99|16669.73|16549.73|16668.59|16548.59|8
1641974540000|2022-01-12 08:02:20|16668.59|16548.59|16668.38|16548.38|16668.59|16548.59|16668.11|16548.11|10
1641974550000|2022-01-12 08:02:30|16668.47|16548.47|16668.25|16548.25|16668.51|16548.51|16668.1|16548.1|9
1641974560000|2022-01-12 08:02:40|16668.52|16548.52|16670.96|16550.96|16670.96|16550.96|16668.36|16548.36|8
1641974570000|2022-01-12 08:02:50|16671.48|16551.48|16676.38|16556.38|16676.38|16556.38|16671.28|16551.28|10
1641974580000|2022-01-12 08:03:00|16676.53|16556.53|16677.08|16557.08|16677.27|16557.27|16676.44|16556.44|10
1641974590000|2022-01-12 08:03:10|16677.3|16557.3|16677.35|16557.35|16678.09|16558.09|16677|16557|10
1641974600000|2022-01-12 08:03:20|16677.41|16557.41|16678.73|16558.73|16678.73|16558.73|16677.41|16557.41|9
1641974610000|2022-01-12 08:03:30|16680.15|16560.15|16683.47|16563.47|16683.47|16563.47|16680.15|16560.15|9
1641974620000|2022-01-12 08:03:40|16684.69|16564.69|16687.76|16567.76|16687.78|16567.78|16684.69|16564.69|9
1641974630000|2022-01-12 08:03:50|16687.86|16567.86|16689.6|16569.6|16689.6|16569.6|16687.86|16567.86|10
1641974640000|2022-01-12 08:04:00|16690.85|16570.85|16693.51|16573.51|16693.51|16573.51|16690.85|16570.85|10
1641974650000|2022-01-12 08:04:10|16693.14|16573.14|16693.48|16573.48|16693.67|16573.67|16693.11|16573.11|10
1641974660000|2022-01-12 08:04:20|16693.54|16573.54|16692.02|16572.02|16693.54|16573.54|16692.02|16572.02|10
1641974670000|2022-01-12 08:04:30|16691.9|16571.9|16691.04|16571.04|16691.9|16571.9|16691.04|16571.04|10
1641974680000|2022-01-12 08:04:40|16691.13|16571.13|16691.89|16571.89|16691.89|16571.89|16690.85|16570.85|10
1641974690000|2022-01-12 08:04:50|16691.81|16571.81|16693.56|16573.56|16693.71|16573.71|16691.81|16571.81|10
1641974700000|2022-01-12 08:05:00|16693.59|16573.59|16695.08|16575.08|16695.23|16575.23|16693.16|16573.16|8
1641974710000|2022-01-12 08:05:10|16695.2|16575.2|16697.01|16577.01|16697.38|16577.38|16695.2|16575.2|10
1641974720000|2022-01-12 08:05:20|16696.87|16576.87|16697.55|16577.55|16697.55|16577.55|16696.87|16576.87|9
1641974730000|2022-01-12 08:05:30|16697.72|16577.72|16699.78|16579.78|16699.88|16579.88|16697.54|16577.54|8
1641974740000|2022-01-12 08:05:40|16699.74|16579.74|16700.29|16580.29|16700.29|16580.29|16698.75|16578.75|10
1641974750000|2022-01-12 08:05:50|16700.5|16580.5|16701.06|16581.06|16701.07|16581.07|16700.5|16580.5|9
1641974760000|2022-01-12 08:06:00|16701.09|16581.09|16701.68|16581.68|16701.81|16581.81|16701.09|16581.09|10
1641974770000|2022-01-12 08:06:10|16701.47|16581.47|16702.6|16582.6|16702.6|16582.6|16701.47|16581.47|9
1641974780000|2022-01-12 08:06:20|16702.78|16582.78|16704.38|16584.38|16704.38|16584.38|16702.78|16582.78|8
1641974790000|2022-01-12 08:06:30|16704.57|16584.57|16703.88|16583.88|16704.59|16584.59|16703.86|16583.86|10
1641974800000|2022-01-12 08:06:40|16704.18|16584.18|16704.19|16584.19|16704.35|16584.35|16703.73|16583.73|8
1641974810000|2022-01-12 08:06:50|16705.51|16585.51|16706.01|16586.01|16706.2|16586.2|16705.51|16585.51|8
1641974820000|2022-01-12 08:07:00|16706.19|16586.19|16706.21|16586.21|16707.13|16587.13|16706.19|16586.19|10
1641974830000|2022-01-12 08:07:10|16706.23|16586.23|16706.66|16586.66|16706.66|16586.66|16705.48|16585.48|10
1641974840000|2022-01-12 08:07:20|16707.6|16587.6|16710.6|16590.6|16710.6|16590.6|16707.5|16587.5|10
1641974850000|2022-01-12 08:07:30|16710.96|16590.96|16713.18|16593.18|16713.18|16593.18|16710.96|16590.96|9
1641974860000|2022-01-12 08:07:40|16713.31|16593.31|16713.87|16593.87|16713.87|16593.87|16713.14|16593.14|10
1641974870000|2022-01-12 08:07:50|16714.1|16594.1|16715.62|16595.62|16715.62|16595.62|16713.69|16593.69|9
1641974880000|2022-01-12 08:08:00|16715.91|16595.91|16715.22|16595.22|16715.96|16595.96|16715.21|16595.21|9
1641974890000|2022-01-12 08:08:10|16715.17|16595.17|16717.53|16597.53|16717.56|16597.56|16715.17|16595.17|10
1641974900000|2022-01-12 08:08:20|16717.77|16597.77|16719.36|16599.36|16720.01|16600.01|16717.77|16597.77|10
1641974910000|2022-01-12 08:08:30|16719.62|16599.62|16718.47|16598.47|16719.62|16599.62|16718.47|16598.47|10
1641974920000|2022-01-12 08:08:40|16718.66|16598.66|16719.61|16599.61|16719.61|16599.61|16718.61|16598.61|10
1641974930000|2022-01-12 08:08:50|16719.84|16599.84|16720.58|16600.58|16720.69|16600.69|16719.84|16599.84|9
1641974940000|2022-01-12 08:09:00|16721.05|16601.05|16720.98|16600.98|16721.62|16601.62|16720.91|16600.91|10
1641974950000|2022-01-12 08:09:10|16721.05|16601.05|16721.04|16601.04|16721.47|16601.47|16721.04|16601.04|10
1641974960000|2022-01-12 08:09:20|16721.43|16601.43|16720.9|16600.9|16721.43|16601.43|16720.7|16600.7|10
1641974970000|2022-01-12 08:09:30|16720.83|16600.83|16720.72|16600.72|16720.9|16600.9|16720.72|16600.72|7
1641974980000|2022-01-12 08:09:40|16720.46|16600.46|16721.64|16601.64|16721.64|16601.64|16720.41|16600.41|10
1641974990000|2022-01-12 08:09:50|16722.22|16602.22|16722.78|16602.78|16722.78|16602.78|16721.3|16601.3|9
1641975000000|2022-01-12 08:10:00|16723.06|16603.06|16726.51|16606.51|16726.51|16606.51|16723.06|16603.06|10
1641975010000|2022-01-12 08:10:10|16726.98|16606.98|16732.22|16612.22|16732.29|16612.29|16726.98|16606.98|10
1641975020000|2022-01-12 08:10:20|16732.09|16612.09|16736.28|16616.28|16736.9|16616.9|16732|16612|10
1641975030000|2022-01-12 08:10:30|16736.84|16616.84|16736.8|16616.8|16736.84|16616.84|16736.03|16616.03|10
1641975040000|2022-01-12 08:10:40|16736.81|16616.81|16737.71|16617.71|16737.99|16617.99|16736.81|16616.81|9
1641975050000|2022-01-12 08:10:50|16737.7|16617.7|16737.86|16617.86|16738.22|16618.22|16737.7|16617.7|9
1641975060000|2022-01-12 08:11:00|16737.42|16617.42|16735.16|16615.16|16737.42|16617.42|16735.16|16615.16|10
1641975070000|2022-01-12 08:11:10|16734.31|16614.31|16734.23|16614.23|16734.96|16614.96|16734.01|16614.01|10
1641975080000|2022-01-12 08:11:20|16734.75|16614.75|16735.61|16615.61|16735.88|16615.88|16734.29|16614.29|10
1641975090000|2022-01-12 08:11:30|16735.68|16615.68|16735.94|16615.94|16736.67|16616.67|16735.65|16615.65|10
1641975100000|2022-01-12 08:11:40|16735.56|16615.56|16736.71|16616.71|16736.71|16616.71|16735.09|16615.09|9
1641975110000|2022-01-12 08:11:50|16736.68|16616.68|16738.56|16618.56|16738.81|16618.81|16736.68|16616.68|10
1641975120000|2022-01-12 08:12:00|16738.92|16618.92|16740.42|16620.42|16740.94|16620.94|16738.92|16618.92|10
1641975130000|2022-01-12 08:12:10|16740.21|16620.21|16740.58|16620.58|16740.58|16620.58|16739.67|16619.67|10
1641975140000|2022-01-12 08:12:20|16740.71|16620.71|16740.8|16620.8|16741.18|16621.18|16740.24|16620.24|10
1641975150000|2022-01-12 08:12:30|16740.74|16620.74|16740.6|16620.6|16741.05|16621.05|16740.59|16620.59|10
1641975160000|2022-01-12 08:12:40|16740.52|16620.52|16740.93|16620.93|16741.5|16621.5|16740.27|16620.27|9
1641975170000|2022-01-12 08:12:50|16741.23|16621.23|16743.02|16623.02|16743.14|16623.14|16740.97|16620.97|10
1641975180000|2022-01-12 08:13:00|16743.65|16623.65|16744.13|16624.13|16744.13|16624.13|16742.88|16622.88|9
1641975190000|2022-01-12 08:13:10|16744.24|16624.24|16745.35|16625.35|16745.35|16625.35|16744.24|16624.24|8
1641975200000|2022-01-12 08:13:20|16745.32|16625.32|16747.37|16627.37|16747.43|16627.43|16745.25|16625.25|10
1641975210000|2022-01-12 08:13:30|16747.61|16627.61|16749.46|16629.46|16749.46|16629.46|16747.61|16627.61|10
1641975220000|2022-01-12 08:13:40|16749.89|16629.89|16750.68|16630.68|16751.43|16631.43|16749.88|16629.88|10
1641975230000|2022-01-12 08:13:50|16750.62|16630.62|16749.65|16629.65|16750.62|16630.62|16748.75|16628.75|10
1641975240000|2022-01-12 08:14:00|16749.89|16629.89|16749.99|16629.99|16749.99|16629.99|16749.41|16629.41|10
1641975250000|2022-01-12 08:14:10|16749.93|16629.93|16750.55|16630.55|16750.55|16630.55|16749.93|16629.93|8
1641975260000|2022-01-12 08:14:20|16750.81|16630.81|16751.33|16631.33|16751.36|16631.36|16750.45|16630.45|9
1641975270000|2022-01-12 08:14:30|16751.61|16631.61|16750.82|16630.82|16751.71|16631.71|16750.74|16630.74|10
1641975280000|2022-01-12 08:14:40|16750.67|16630.67|16751.16|16631.16|16751.16|16631.16|16750.34|16630.34|10
1641975290000|2022-01-12 08:14:50|16751.27|16631.27|16753.38|16633.38|16753.38|16633.38|16751.27|16631.27|9
1641975300000|2022-01-12 08:15:00|16753.81|16633.81|16754.47|16634.47|16754.49|16634.49|16753.81|16633.81|10
1641975310000|2022-01-12 08:15:10|16754.89|16634.89|16754.8|16634.8|16755.29|16635.29|16754.8|16634.8|10
1641975320000|2022-01-12 08:15:20|16755.61|16635.61|16755.75|16635.75|16755.75|16635.75|16754.72|16634.72|10
1641975330000|2022-01-12 08:15:30|16756.39|16636.39|16756.1|16636.1|16756.88|16636.88|16756.1|16636.1|10
1641975340000|2022-01-12 08:15:40|16756.43|16636.43|16755.59|16635.59|16756.43|16636.43|16755.59|16635.59|10
1641975350000|2022-01-12 08:15:50|16754.9|16634.9|16755.12|16635.12|16755.13|16635.13|16754.58|16634.58|9
1641975360000|2022-01-12 08:16:00|16754.79|16634.79|16755.08|16635.08|16757.16|16637.16|16754.34|16634.34|10
1641975370000|2022-01-12 08:16:10|16755.07|16635.07|16755.02|16635.02|16755.07|16635.07|16754.42|16634.42|8
1641975380000|2022-01-12 08:16:20|16754.89|16634.89|16752.64|16632.64|16755.27|16635.27|16752.64|16632.64|9
1641975390000|2022-01-12 08:16:30|16752.12|16632.12|16751.76|16631.76|16752.27|16632.27|16751.76|16631.76|7
1641975400000|2022-01-12 08:16:40|16751.59|16631.59|16747.76|16627.76|16751.59|16631.59|16747.76|16627.76|9
1641975410000|2022-01-12 08:16:50|16747.75|16627.75|16745.3|16625.3|16747.75|16627.75|16745.3|16625.3|10
1641975420000|2022-01-12 08:17:00|16745.28|16625.28|16744.79|16624.79|16745.28|16625.28|16744.52|16624.52|10
1641975430000|2022-01-12 08:17:10|16744.5|16624.5|16744.51|16624.51|16744.51|16624.51|16744.01|16624.01|9
1641975440000|2022-01-12 08:17:20|16744.45|16624.45|16745.36|16625.36|16745.56|16625.56|16744.45|16624.45|10
1641975450000|2022-01-12 08:17:30|16745.91|16625.91|16746.19|16626.19|16746.48|16626.48|16745.9|16625.9|10
1641975460000|2022-01-12 08:17:40|16746.5|16626.5|16747.64|16627.64|16747.64|16627.64|16746.47|16626.47|10
1641975470000|2022-01-12 08:17:50|16747.79|16627.79|16749.1|16629.1|16749.13|16629.13|16747.79|16627.79|10
1641975480000|2022-01-12 08:18:00|16749.22|16629.22|16750.04|16630.04|16750.09|16630.09|16749.22|16629.22|9
1641975490000|2022-01-12 08:18:10|16750.21|16630.21|16752.48|16632.48|16752.56|16632.56|16750.21|16630.21|8
1641975500000|2022-01-12 08:18:20|16752.82|16632.82|16754.22|16634.22|16754.4|16634.4|16752.82|16632.82|10
1641975510000|2022-01-12 08:18:30|16755.54|16635.54|16756.73|16636.73|16756.8|16636.8|16755.26|16635.26|10
1641975520000|2022-01-12 08:18:40|16756.94|16636.94|16757.64|16637.64|16757.71|16637.71|16756.54|16636.54|9
1641975530000|2022-01-12 08:18:50|16757.69|16637.69|16757.79|16637.79|16757.98|16637.98|16757.14|16637.14|9
1641975540000|2022-01-12 08:19:00|16757.85|16637.85|16757.45|16637.45|16758.21|16638.21|16757.04|16637.04|10
1641975550000|2022-01-12 08:19:10|16756.71|16636.71|16755.92|16635.92|16756.71|16636.71|16755.85|16635.85|9
1641975560000|2022-01-12 08:19:20|16755.89|16635.89|16754.93|16634.93|16755.99|16635.99|16754.93|16634.93|10
1641975570000|2022-01-12 08:19:30|16754.7|16634.7|16753.64|16633.64|16754.7|16634.7|16752.99|16632.99|9
1641975580000|2022-01-12 08:19:40|16753.63|16633.63|16753.12|16633.12|16753.82|16633.82|16752.95|16632.95|8
1641975590000|2022-01-12 08:19:50|16752.82|16632.82|16752.68|16632.68|16752.95|16632.95|16752.2|16632.2|8
1641975600000|2022-01-12 08:20:00|16752.75|16632.75|16752.81|16632.81|16753.43|16633.43|16752.75|16632.75|9
1641975610000|2022-01-12 08:20:10|16752.73|16632.73|16750.56|16630.56|16752.73|16632.73|16750.45|16630.45|9
1641975620000|2022-01-12 08:20:20|16750.11|16630.11|16748.25|16628.25|16750.38|16630.38|16748.16|16628.16|9
1641975630000|2022-01-12 08:20:30|16748.04|16628.04|16748.68|16628.68|16748.68|16628.68|16747.46|16627.46|10
1641975640000|2022-01-12 08:20:40|16748.97|16628.97|16750.72|16630.72|16751.74|16631.74|16748.97|16628.97|9
1641975650000|2022-01-12 08:20:50|16750.86|16630.86|16754.54|16634.54|16754.54|16634.54|16750.86|16630.86|9
1641975660000|2022-01-12 08:21:00|16754.51|16634.51|16755.3|16635.3|16755.3|16635.3|16754.23|16634.23|10
1641975670000|2022-01-12 08:21:10|16755.13|16635.13|16756.52|16636.52|16757.12|16637.12|16755.13|16635.13|10
1641975680000|2022-01-12 08:21:20|16756.81|16636.81|16757.92|16637.92|16757.92|16637.92|16756.81|16636.81|10
1641975690000|2022-01-12 08:21:30|16758.29|16638.29|16761.08|16641.08|16761.08|16641.08|16758.29|16638.29|9
1641975700000|2022-01-12 08:21:40|16761.01|16641.01|16761.27|16641.27|16761.4|16641.4|16760.37|16640.37|10
1641975710000|2022-01-12 08:21:50|16761.3|16641.3|16761.91|16641.91|16762.1|16642.1|16760.96|16640.96|10
1641975720000|2022-01-12 08:22:00|16762.19|16642.19|16765.05|16645.05|16765.05|16645.05|16762.19|16642.19|10
1641975730000|2022-01-12 08:22:10|16764.51|16644.51|16766.25|16646.25|16766.25|16646.25|16764.51|16644.51|10
1641975740000|2022-01-12 08:22:20|16767.71|16647.71|16770.71|16650.71|16770.71|16650.71|16767.71|16647.71|10
1641975750000|2022-01-12 08:22:30|16770.79|16650.79|16770.6|16650.6|16771.16|16651.16|16770.57|16650.57|9
1641975760000|2022-01-12 08:22:40|16770.61|16650.61|16772.86|16652.86|16772.86|16652.86|16770.54|16650.54|9
1641975770000|2022-01-12 08:22:50|16772.85|16652.85|16775.28|16655.28|16775.28|16655.28|16772.85|16652.85|10
1641975780000|2022-01-12 08:23:00|16774.89|16654.89|16775.77|16655.77|16775.89|16655.89|16774.89|16654.89|10
1641975790000|2022-01-12 08:23:10|16775.97|16655.97|16776.12|16656.12|16776.12|16656.12|16775.78|16655.78|9
1641975800000|2022-01-12 08:23:20|16776.33|16656.33|16775.9|16655.9|16776.33|16656.33|16775.49|16655.49|10
1641975810000|2022-01-12 08:23:30|16775.39|16655.39|16776.77|16656.77|16776.81|16656.81|16775.27|16655.27|8
1641975820000|2022-01-12 08:23:40|16776.73|16656.73|16776.34|16656.34|16777.2|16657.2|16776.11|16656.11|10
1641975830000|2022-01-12 08:23:50|16776.25|16656.25|16777.06|16657.06|16777.22|16657.22|16776.25|16656.25|9
1641975840000|2022-01-12 08:24:00|16776.87|16656.87|16773.92|16653.92|16776.87|16656.87|16773.68|16653.68|10
1641975850000|2022-01-12 08:24:10|16773.64|16653.64|16773.5|16653.5|16774.09|16654.09|16773.47|16653.47|9
1641975860000|2022-01-12 08:24:20|16773.42|16653.42|16772.17|16652.17|16773.42|16653.42|16772.17|16652.17|9
1641975870000|2022-01-12 08:24:30|16772.16|16652.16|16771.59|16651.59|16772.16|16652.16|16771.59|16651.59|8
1641975880000|2022-01-12 08:24:40|16771.4|16651.4|16771.72|16651.72|16771.72|16651.72|16770.98|16650.98|10
1641975890000|2022-01-12 08:24:50|16771.63|16651.63|16773.22|16653.22|16773.22|16653.22|16771.63|16651.63|9
1641975900000|2022-01-12 08:25:00|16773.02|16653.02|16773.42|16653.42|16773.45|16653.45|16773.02|16653.02|8
1641975910000|2022-01-12 08:25:10|16773.49|16653.49|16772.53|16652.53|16773.49|16653.49|16772.53|16652.53|10
1641975920000|2022-01-12 08:25:20|16772.5|16652.5|16773.31|16653.31|16773.5|16653.5|16772.5|16652.5|9
1641975930000|2022-01-12 08:25:30|16773.47|16653.47|16771.92|16651.92|16773.47|16653.47|16771.89|16651.89|7
1641975940000|2022-01-12 08:25:40|16772.02|16652.02|16772.26|16652.26|16772.26|16652.26|16771.58|16651.58|7
1641975950000|2022-01-12 08:25:50|16772.21|16652.21|16772.06|16652.06|16772.99|16652.99|16772.06|16652.06|9
1641975960000|2022-01-12 08:26:00|16772.13|16652.13|16771.34|16651.34|16772.21|16652.21|16771.29|16651.29|10
1641975970000|2022-01-12 08:26:10|16770.83|16650.83|16764.85|16644.85|16770.83|16650.83|16764.85|16644.85|10
1641975980000|2022-01-12 08:26:20|16764.3|16644.3|16760.73|16640.73|16764.3|16644.3|16760.73|16640.73|10
1641975990000|2022-01-12 08:26:30|16760.45|16640.45|16758.83|16638.83|16760.45|16640.45|16758.83|16638.83|10
1641976000000|2022-01-12 08:26:40|16758.3|16638.3|16755.01|16635.01|16758.32|16638.32|16755.01|16635.01|9
1641976010000|2022-01-12 08:26:50|16754.86|16634.86|16755.03|16635.03|16755.51|16635.51|16754.17|16634.17|10
1641976020000|2022-01-12 08:27:00|16754.44|16634.44|16750.99|16630.99|16754.44|16634.44|16750.92|16630.92|10
1641976030000|2022-01-12 08:27:10|16750.18|16630.18|16750.2|16630.2|16750.49|16630.49|16749.64|16629.64|10
1641976040000|2022-01-12 08:27:20|16750.13|16630.13|16750.59|16630.59|16750.59|16630.59|16749.88|16629.88|9
1641976050000|2022-01-12 08:27:30|16750.63|16630.63|16750.84|16630.84|16751.18|16631.18|16750.33|16630.33|10
1641976060000|2022-01-12 08:27:40|16751.28|16631.28|16752.9|16632.9|16752.9|16632.9|16750.67|16630.67|10
1641976070000|2022-01-12 08:27:50|16752.95|16632.95|16756.03|16636.03|16756.03|16636.03|16752.95|16632.95|10
1641976080000|2022-01-12 08:28:00|16756.49|16636.49|16755.05|16635.05|16757.1|16637.1|16755.05|16635.05|9
1641976090000|2022-01-12 08:28:10|16755.22|16635.22|16751.28|16631.28|16755.22|16635.22|16751.28|16631.28|10
1641976100000|2022-01-12 08:28:20|16750.82|16630.82|16748.05|16628.05|16750.87|16630.87|16747.92|16627.92|10
1641976110000|2022-01-12 08:28:30|16748.03|16628.03|16746.59|16626.59|16748.03|16628.03|16746.59|16626.59|10
1641976120000|2022-01-12 08:28:40|16746.7|16626.7|16746.58|16626.58|16746.89|16626.89|16746.39|16626.39|10
1641976130000|2022-01-12 08:28:50|16747.09|16627.09|16748.68|16628.68|16748.68|16628.68|16746.57|16626.57|10
1641976140000|2022-01-12 08:29:00|16748.61|16628.61|16748.02|16628.02|16749.5|16629.5|16748.02|16628.02|9
1641976150000|2022-01-12 08:29:10|16748.53|16628.53|16747.33|16627.33|16748.81|16628.81|16747.33|16627.33|10
1641976160000|2022-01-12 08:29:20|16747.48|16627.48|16746.06|16626.06|16747.48|16627.48|16746.06|16626.06|9
1641976170000|2022-01-12 08:29:30|16745.47|16625.47|16745.35|16625.35|16745.86|16625.86|16745.16|16625.16|10
1641976180000|2022-01-12 08:29:40|16744.98|16624.98|16744.11|16624.11|16744.98|16624.98|16743.99|16623.99|10
1641976190000|2022-01-12 08:29:50|16743.76|16623.76|16742.91|16622.91|16743.76|16623.76|16742.91|16622.91|10
1641976200000|2022-01-12 08:30:00|16742.99|16622.99|16740.9|16620.9|16743|16623|16740.9|16620.9|10
1641976210000|2022-01-12 08:30:10|16740.06|16620.06|16737.22|16617.22|16740.06|16620.06|16737.22|16617.22|9
1641976220000|2022-01-12 08:30:20|16737.1|16617.1|16735.02|16615.02|16737.1|16617.1|16735.02|16615.02|9
1641976230000|2022-01-12 08:30:30|16734.98|16614.98|16736.34|16616.34|16736.38|16616.38|16734.83|16614.83|9
1641976240000|2022-01-12 08:30:40|16736.57|16616.57|16736.6|16616.6|16737.69|16617.69|16736.57|16616.57|10
1641976250000|2022-01-12 08:30:50|16736.75|16616.75|16736.06|16616.06|16736.93|16616.93|16736.06|16616.06|8
1641976260000|2022-01-12 08:31:00|16736.02|16616.02|16741.14|16621.14|16741.14|16621.14|16736.02|16616.02|10
1641976270000|2022-01-12 08:31:10|16741.51|16621.51|16743.48|16623.48|16743.48|16623.48|16741.51|16621.51|10
1641976280000|2022-01-12 08:31:20|16743.58|16623.58|16745.99|16625.99|16746.11|16626.11|16743.58|16623.58|10
1641976290000|2022-01-12 08:31:30|16746.09|16626.09|16746.85|16626.85|16747.36|16627.36|16746.01|16626.01|8
1641976300000|2022-01-12 08:31:40|16747.1|16627.1|16746.36|16626.36|16747.55|16627.55|16746.32|16626.32|10
1641976310000|2022-01-12 08:31:50|16746.13|16626.13|16746.28|16626.28|16746.92|16626.92|16745.9|16625.9|9
1641976320000|2022-01-12 08:32:00|16746.3|16626.3|16745.41|16625.41|16746.44|16626.44|16745.34|16625.34|10
1641976330000|2022-01-12 08:32:10|16745.57|16625.57|16746.97|16626.97|16746.97|16626.97|16745.21|16625.21|9
1641976340000|2022-01-12 08:32:20|16746.8|16626.8|16750.63|16630.63|16750.63|16630.63|16746.8|16626.8|10
1641976350000|2022-01-12 08:32:30|16750.94|16630.94|16752.07|16632.07|16752.07|16632.07|16750.79|16630.79|9
1641976360000|2022-01-12 08:32:40|16752.97|16632.97|16757.01|16637.01|16757.01|16637.01|16752.97|16632.97|10
1641976370000|2022-01-12 08:32:50|16757.3|16637.3|16759.09|16639.09|16759.09|16639.09|16757.3|16637.3|9
1641976380000|2022-01-12 08:33:00|16759.23|16639.23|16761.38|16641.38|16761.38|16641.38|16759.23|16639.23|9
1641976390000|2022-01-12 08:33:10|16762.84|16642.84|16763.8|16643.8|16763.91|16643.91|16762.84|16642.84|8
1641976400000|2022-01-12 08:33:20|16763.82|16643.82|16765.87|16645.87|16765.87|16645.87|16763.82|16643.82|9
1641976410000|2022-01-12 08:33:30|16765.94|16645.94|16766.43|16646.43|16766.43|16646.43|16765.94|16645.94|9
1641976420000|2022-01-12 08:33:40|16766.06|16646.06|16763.69|16643.69|16766.06|16646.06|16763.69|16643.69|9
1641976430000|2022-01-12 08:33:50|16763.81|16643.81|16765.26|16645.26|16765.34|16645.34|16763.79|16643.79|9
1641976440000|2022-01-12 08:34:00|16765.48|16645.48|16765.88|16645.88|16765.94|16645.94|16765.48|16645.48|9
1641976450000|2022-01-12 08:34:10|16765.97|16645.97|16766.95|16646.95|16766.95|16646.95|16765.91|16645.91|10
1641976460000|2022-01-12 08:34:20|16767.07|16647.07|16766.05|16646.05|16767.07|16647.07|16765.76|16645.76|7
1641976470000|2022-01-12 08:34:30|16765.96|16645.96|16766.41|16646.41|16766.41|16646.41|16765.6|16645.6|7
1641976480000|2022-01-12 08:34:40|16766.76|16646.76|16768.3|16648.3|16768.37|16648.37|16766.76|16646.76|10
1641976490000|2022-01-12 08:34:50|16767.95|16647.95|16767.35|16647.35|16768.06|16648.06|16767.22|16647.22|9
1641976500000|2022-01-12 08:35:00|16767.66|16647.66|16767.04|16647.04|16767.67|16647.67|16767.04|16647.04|8
1641976510000|2022-01-12 08:35:10|16766.48|16646.48|16768.58|16648.58|16768.58|16648.58|16765.85|16645.85|9
1641976520000|2022-01-12 08:35:20|16768.74|16648.74|16771.29|16651.29|16771.29|16651.29|16768.74|16648.74|10
1641976530000|2022-01-12 08:35:30|16771.22|16651.22|16771.83|16651.83|16771.83|16651.83|16770.91|16650.91|10
1641976540000|2022-01-12 08:35:40|16772.08|16652.08|16772.02|16652.02|16772.46|16652.46|16771.92|16651.92|10
1641976550000|2022-01-12 08:35:50|16771.77|16651.77|16769.19|16649.19|16771.77|16651.77|16769.19|16649.19|10
1641976560000|2022-01-12 08:36:00|16769.33|16649.33|16766.38|16646.38|16769.33|16649.33|16766.38|16646.38|10
1641976570000|2022-01-12 08:36:10|16766.27|16646.27|16762.51|16642.51|16766.43|16646.43|16762.51|16642.51|10
1641976580000|2022-01-12 08:36:20|16762.35|16642.35|16760.35|16640.35|16762.35|16642.35|16760.22|16640.22|10
1641976590000|2022-01-12 08:36:30|16760.3|16640.3|16758.52|16638.52|16760.3|16640.3|16758.52|16638.52|10
1641976600000|2022-01-12 08:36:40|16758.21|16638.21|16756.49|16636.49|16758.21|16638.21|16756.22|16636.22|9
1641976610000|2022-01-12 08:36:50|16756.58|16636.58|16755.09|16635.09|16756.69|16636.69|16754.87|16634.87|10
1641976620000|2022-01-12 08:37:00|16755.06|16635.06|16753.5|16633.5|16755.06|16635.06|16753.5|16633.5|10
1641976630000|2022-01-12 08:37:10|16753.2|16633.2|16745.14|16625.14|16753.2|16633.2|16745.14|16625.14|9
1641976640000|2022-01-12 08:37:20|16744.62|16624.62|16742.64|16622.64|16744.62|16624.62|16742.64|16622.64|10
1641976650000|2022-01-12 08:37:30|16741.83|16621.83|16742.01|16622.01|16742.34|16622.34|16741.83|16621.83|9
1641976660000|2022-01-12 08:37:40|16742.25|16622.25|16742.2|16622.2|16742.3|16622.3|16742.01|16622.01|10
1641976670000|2022-01-12 08:37:50|16742.23|16622.23|16742.4|16622.4|16742.95|16622.95|16741.99|16621.99|8
1641976680000|2022-01-12 08:38:00|16742.62|16622.62|16742.05|16622.05|16742.62|16622.62|16742.05|16622.05|10
1641976690000|2022-01-12 08:38:10|16741.46|16621.46|16739.99|16619.99|16741.47|16621.47|16739.99|16619.99|9
1641976700000|2022-01-12 08:38:20|16740.07|16620.07|16741.6|16621.6|16741.6|16621.6|16740.07|16620.07|9
1641976710000|2022-01-12 08:38:30|16741.51|16621.51|16741.94|16621.94|16742.25|16622.25|16741.5|16621.5|10
1641976720000|2022-01-12 08:38:40|16742.33|16622.33|16742.75|16622.75|16742.78|16622.78|16741.88|16621.88|10
1641976730000|2022-01-12 08:38:50|16742.21|16622.21|16742.8|16622.8|16742.8|16622.8|16742.21|16622.21|8
1641976740000|2022-01-12 08:39:00|16742.96|16622.96|16742.33|16622.33|16743.06|16623.06|16742.33|16622.33|10
1641976750000|2022-01-12 08:39:10|16742.37|16622.37|16740.64|16620.64|16742.37|16622.37|16740.64|16620.64|10
1641976760000|2022-01-12 08:39:20|16740.56|16620.56|16741.16|16621.16|16741.29|16621.29|16740.06|16620.06|10
1641976770000|2022-01-12 08:39:30|16741.13|16621.13|16741.99|16621.99|16741.99|16621.99|16741.13|16621.13|9
1641976780000|2022-01-12 08:39:40|16741.71|16621.71|16742.42|16622.42|16743.1|16623.1|16741.59|16621.59|10
1641976790000|2022-01-12 08:39:50|16741.14|16621.14|16739.44|16619.44|16741.25|16621.25|16739.44|16619.44|9
1641976800000|2022-01-12 08:40:00|16737.26|16617.26|16735.86|16615.86|16737.26|16617.26|16735.78|16615.78|8
1641976810000|2022-01-12 08:40:10|16735.85|16615.85|16734.03|16614.03|16736.07|16616.07|16734.03|16614.03|10
1641976820000|2022-01-12 08:40:20|16733.84|16613.84|16732.93|16612.93|16733.84|16613.84|16732.61|16612.61|10
1641976830000|2022-01-12 08:40:30|16733.04|16613.04|16731.97|16611.97|16733.04|16613.04|16731.97|16611.97|10
1641976840000|2022-01-12 08:40:40|16731.62|16611.62|16732.18|16612.18|16732.18|16612.18|16731.62|16611.62|9
1641976850000|2022-01-12 08:40:50|16732.47|16612.47|16734.23|16614.23|16734.46|16614.46|16732.47|16612.47|10
1641976860000|2022-01-12 08:41:00|16735.38|16615.38|16736.81|16616.81|16736.81|16616.81|16735.38|16615.38|10
1641976870000|2022-01-12 08:41:10|16736.97|16616.97|16737.56|16617.56|16738.13|16618.13|16736.97|16616.97|9
1641976880000|2022-01-12 08:41:20|16737.15|16617.15|16737.24|16617.24|16737.47|16617.47|16736.78|16616.78|9
1641976890000|2022-01-12 08:41:30|16737.38|16617.38|16739.51|16619.51|16739.51|16619.51|16737.38|16617.38|9
1641976900000|2022-01-12 08:41:40|16739.37|16619.37|16739.29|16619.29|16739.39|16619.39|16739.13|16619.13|8
1641976910000|2022-01-12 08:41:50|16739.18|16619.18|16739.65|16619.65|16739.65|16619.65|16738.99|16618.99|7
1641976920000|2022-01-12 08:42:00|16739.42|16619.42|16740.09|16620.09|16740.21|16620.21|16739.42|16619.42|10
1641976930000|2022-01-12 08:42:10|16739.99|16619.99|16741.19|16621.19|16741.19|16621.19|16739.94|16619.94|10
1641976940000|2022-01-12 08:42:20|16741.21|16621.21|16743.26|16623.26|16743.26|16623.26|16741.21|16621.21|8
1641976950000|2022-01-12 08:42:30|16743.45|16623.45|16744.02|16624.02|16744.02|16624.02|16742.68|16622.68|9
1641976960000|2022-01-12 08:42:40|16743.31|16623.31|16742.53|16622.53|16743.31|16623.31|16742.43|16622.43|10
1641976970000|2022-01-12 08:42:50|16743.01|16623.01|16744.33|16624.33|16744.33|16624.33|16743.01|16623.01|10
1641976980000|2022-01-12 08:43:00|16744.25|16624.25|16744.69|16624.69|16744.69|16624.69|16744.04|16624.04|8
1641976990000|2022-01-12 08:43:10|16745.26|16625.26|16760.33|16640.33|16760.33|16640.33|16745.11|16625.11|9
1641977000000|2022-01-12 08:43:20|16760.31|16640.31|16760.82|16640.82|16761.02|16641.02|16759.91|16639.91|9
1641977010000|2022-01-12 08:43:30|16761.69|16641.69|16761.26|16641.26|16761.69|16641.69|16760.14|16640.14|10
1641977020000|2022-01-12 08:43:40|16761.37|16641.37|16762.63|16642.63|16762.63|16642.63|16761.3|16641.3|10
1641977030000|2022-01-12 08:43:50|16763.41|16643.41|16763.28|16643.28|16763.63|16643.63|16762.73|16642.73|10
1641977040000|2022-01-12 08:44:00|16763.54|16643.54|16765.15|16645.15|16765.15|16645.15|16763.33|16643.33|10
1641977050000|2022-01-12 08:44:10|16765.11|16645.11|16764.88|16644.88|16765.21|16645.21|16764.63|16644.63|10
1641977060000|2022-01-12 08:44:20|16765.11|16645.11|16764.63|16644.63|16765.11|16645.11|16764.5|16644.5|9
1641977070000|2022-01-12 08:44:30|16764.61|16644.61|16766.04|16646.04|16766.04|16646.04|16764.37|16644.37|9
1641977080000|2022-01-12 08:44:40|16766.01|16646.01|16764.39|16644.39|16766.28|16646.28|16764.39|16644.39|8
1641977090000|2022-01-12 08:44:50|16764.82|16644.82|16761.85|16641.85|16764.82|16644.82|16761.78|16641.78|9
1641977100000|2022-01-12 08:45:00|16762.04|16642.04|16762.12|16642.12|16762.34|16642.34|16761.9|16641.9|10
1641977110000|2022-01-12 08:45:10|16762.2|16642.2|16763.47|16643.47|16763.47|16643.47|16762.2|16642.2|10
1641977120000|2022-01-12 08:45:20|16763.76|16643.76|16764.05|16644.05|16764.41|16644.41|16763.27|16643.27|10
1641977130000|2022-01-12 08:45:30|16763.96|16643.96|16766.27|16646.27|16766.27|16646.27|16763.93|16643.93|10
1641977140000|2022-01-12 08:45:40|16767.07|16647.07|16767.91|16647.91|16767.92|16647.92|16767.07|16647.07|9
1641977150000|2022-01-12 08:45:50|16767.78|16647.78|16770.07|16650.07|16770.07|16650.07|16767.78|16647.78|10
1641977160000|2022-01-12 08:46:00|16770.3|16650.3|16770.25|16650.25|16770.79|16650.79|16770.25|16650.25|8
1641977170000|2022-01-12 08:46:10|16770.28|16650.28|16769.66|16649.66|16770.6|16650.6|16769.66|16649.66|9
1641977180000|2022-01-12 08:46:20|16769.28|16649.28|16768.45|16648.45|16769.28|16649.28|16768.45|16648.45|7
1641977190000|2022-01-12 08:46:30|16768.52|16648.52|16766.63|16646.63|16768.55|16648.55|16766.5|16646.5|10
1641977200000|2022-01-12 08:46:40|16766.78|16646.78|16767.45|16647.45|16767.45|16647.45|16766.63|16646.63|10
1641977210000|2022-01-12 08:46:50|16767.65|16647.65|16767.44|16647.44|16767.65|16647.65|16767.29|16647.29|10
1641977220000|2022-01-12 08:47:00|16767.41|16647.41|16767.53|16647.53|16767.71|16647.71|16767.3|16647.3|10
1641977230000|2022-01-12 08:47:10|16767.66|16647.66|16767.11|16647.11|16767.66|16647.66|16766.47|16646.47|10
1641977240000|2022-01-12 08:47:20|16767.04|16647.04|16767.39|16647.39|16767.39|16647.39|16766.87|16646.87|10
1641977250000|2022-01-12 08:47:30|16767.36|16647.36|16768.41|16648.41|16768.41|16648.41|16767.19|16647.19|10
1641977260000|2022-01-12 08:47:40|16768.35|16648.35|16768.18|16648.18|16768.49|16648.49|16768.08|16648.08|10
1641977270000|2022-01-12 08:47:50|16768.3|16648.3|16770.84|16650.84|16770.84|16650.84|16768.3|16648.3|9
1641977280000|2022-01-12 08:48:00|16770.96|16650.96|16771.58|16651.58|16771.84|16651.84|16770.96|16650.96|8
1641977290000|2022-01-12 08:48:10|16771.93|16651.93|16771.92|16651.92|16772.23|16652.23|16771.27|16651.27|9
1641977300000|2022-01-12 08:48:20|16772.27|16652.27|16772.4|16652.4|16772.84|16652.84|16772.02|16652.02|10
1641977310000|2022-01-12 08:48:30|16771.83|16651.83|16772.75|16652.75|16772.98|16652.98|16771.83|16651.83|9
1641977320000|2022-01-12 08:48:40|16772.69|16652.69|16774.26|16654.26|16774.26|16654.26|16772.69|16652.69|10
1641977330000|2022-01-12 08:48:50|16774.21|16654.21|16772.67|16652.67|16774.21|16654.21|16772.67|16652.67|10
1641977340000|2022-01-12 08:49:00|16772.91|16652.91|16772.36|16652.36|16772.91|16652.91|16771.68|16651.68|10
1641977350000|2022-01-12 08:49:10|16772.61|16652.61|16775.41|16655.41|16775.41|16655.41|16772.61|16652.61|8
1641977360000|2022-01-12 08:49:20|16775.43|16655.43|16777.05|16657.05|16777.05|16657.05|16775.43|16655.43|10
1641977370000|2022-01-12 08:49:30|16777.04|16657.04|16778.65|16658.65|16778.65|16658.65|16777.02|16657.02|10
1641977380000|2022-01-12 08:49:40|16778.6|16658.6|16778.19|16658.19|16778.62|16658.62|16777.93|16657.93|10
1641977390000|2022-01-12 08:49:50|16778.14|16658.14|16776.07|16656.07|16779|16659|16776.07|16656.07|10
1641977400000|2022-01-12 08:50:00|16775.67|16655.67|16777.01|16657.01|16777.01|16657.01|16775.67|16655.67|10
1641977410000|2022-01-12 08:50:10|16777.74|16657.74|16778.09|16658.09|16778.17|16658.17|16777.39|16657.39|10
1641977420000|2022-01-12 08:50:20|16778.19|16658.19|16779.4|16659.4|16779.4|16659.4|16778.19|16658.19|9
1641977430000|2022-01-12 08:50:30|16779.31|16659.31|16779.7|16659.7|16779.7|16659.7|16779.31|16659.31|9
1641977440000|2022-01-12 08:50:40|16779.51|16659.51|16780.48|16660.48|16780.48|16660.48|16779.47|16659.47|9
1641977450000|2022-01-12 08:50:50|16780.31|16660.31|16780.87|16660.87|16780.87|16660.87|16780.22|16660.22|8
1641977460000|2022-01-12 08:51:00|16781.32|16661.32|16782.54|16662.54|16782.54|16662.54|16781.32|16661.32|10
1641977470000|2022-01-12 08:51:10|16782.55|16662.55|16784.64|16664.64|16784.75|16664.75|16782.35|16662.35|10
1641977480000|2022-01-12 08:51:20|16784.48|16664.48|16785.96|16665.96|16785.96|16665.96|16784.01|16664.01|9
1641977490000|2022-01-12 08:51:30|16785.64|16665.64|16786.94|16666.94|16787|16667|16785.64|16665.64|9
1641977500000|2022-01-12 08:51:40|16787.09|16667.09|16789.35|16669.35|16789.35|16669.35|16787.07|16667.07|9
1641977510000|2022-01-12 08:51:50|16789.11|16669.11|16790.96|16670.96|16791.05|16671.05|16788.9|16668.9|9
1641977520000|2022-01-12 08:52:00|16790.53|16670.53|16795.49|16675.49|16795.49|16675.49|16790.53|16670.53|10
1641977530000|2022-01-12 08:52:10|16796.14|16676.14|16797.21|16677.21|16797.45|16677.45|16796.14|16676.14|10
1641977540000|2022-01-12 08:52:20|16797.16|16677.16|16794.43|16674.43|16797.16|16677.16|16794.43|16674.43|10
1641977550000|2022-01-12 08:52:30|16794.07|16674.07|16792.48|16672.48|16794.14|16674.14|16792.48|16672.48|10
1641977560000|2022-01-12 08:52:40|16794.02|16674.02|16793.72|16673.72|16794.69|16674.69|16793.29|16673.29|10
1641977570000|2022-01-12 08:52:50|16793.6|16673.6|16792.76|16672.76|16794.05|16674.05|16792.76|16672.76|8
1641977580000|2022-01-12 08:53:00|16793.06|16673.06|16793.47|16673.47|16793.47|16673.47|16793.03|16673.03|10
1641977590000|2022-01-12 08:53:10|16793.9|16673.9|16791.95|16671.95|16793.9|16673.9|16791.95|16671.95|10
1641977600000|2022-01-12 08:53:20|16790.9|16670.9|16789.43|16669.43|16790.9|16670.9|16789.42|16669.42|9
1641977610000|2022-01-12 08:53:30|16788.88|16668.88|16787.7|16667.7|16788.88|16668.88|16787.7|16667.7|10
1641977620000|2022-01-12 08:53:40|16787.58|16667.58|16787.41|16667.41|16787.6|16667.6|16787.27|16667.27|9
1641977630000|2022-01-12 08:53:50|16787.31|16667.31|16784.04|16664.04|16787.31|16667.31|16783.63|16663.63|9
1641977640000|2022-01-12 08:54:00|16784.53|16664.53|16783.84|16663.84|16784.75|16664.75|16783.8|16663.8|9
1641977650000|2022-01-12 08:54:10|16783.57|16663.57|16783.05|16663.05|16783.63|16663.63|16782.73|16662.73|10
1641977660000|2022-01-12 08:54:20|16782.48|16662.48|16783.69|16663.69|16783.69|16663.69|16782.48|16662.48|10
1641977670000|2022-01-12 08:54:30|16783.82|16663.82|16786.06|16666.06|16786.06|16666.06|16783.82|16663.82|10
1641977680000|2022-01-12 08:54:40|16786.05|16666.05|16786.22|16666.22|16787.16|16667.16|16786.05|16666.05|10
1641977690000|2022-01-12 08:54:50|16786.12|16666.12|16785.49|16665.49|16786.12|16666.12|16784.3|16664.3|10
1641977700000|2022-01-12 08:55:00|16785.64|16665.64|16787.66|16667.66|16787.67|16667.67|16785.64|16665.64|10
1641977710000|2022-01-12 08:55:10|16787.93|16667.93|16785.97|16665.97|16787.93|16667.93|16785.97|16665.97|9
1641977720000|2022-01-12 08:55:20|16786.08|16666.08|16783.92|16663.92|16786.66|16666.66|16783.92|16663.92|8
1641977730000|2022-01-12 08:55:30|16783.82|16663.82|16783.33|16663.33|16783.92|16663.92|16783.07|16663.07|10
1641977740000|2022-01-12 08:55:40|16783.99|16663.99|16785.67|16665.67|16785.79|16665.79|16783.95|16663.95|10
1641977750000|2022-01-12 08:55:50|16785.75|16665.75|16785.38|16665.38|16785.96|16665.96|16785.38|16665.38|9
1641977760000|2022-01-12 08:56:00|16785.23|16665.23|16782.94|16662.94|16785.25|16665.25|16782.94|16662.94|9
1641977770000|2022-01-12 08:56:10|16781.79|16661.79|16782.49|16662.49|16783.14|16663.14|16781.79|16661.79|10
1641977780000|2022-01-12 08:56:20|16781.32|16661.32|16778.18|16658.18|16781.32|16661.32|16778.18|16658.18|10
1641977790000|2022-01-12 08:56:30|16778.3|16658.3|16777.68|16657.68|16778.3|16658.3|16777.64|16657.64|10
1641977800000|2022-01-12 08:56:40|16777.13|16657.13|16775.68|16655.68|16777.13|16657.13|16775.68|16655.68|10
1641977810000|2022-01-12 08:56:50|16775.93|16655.93|16774.91|16654.91|16775.93|16655.93|16774.85|16654.85|10
1641977820000|2022-01-12 08:57:00|16775.33|16655.33|16774.23|16654.23|16775.33|16655.33|16774.06|16654.06|8
1641977830000|2022-01-12 08:57:10|16773.7|16653.7|16769.97|16649.97|16773.7|16653.7|16769.97|16649.97|10
1641977840000|2022-01-12 08:57:20|16769.2|16649.2|16767.23|16647.23|16769.2|16649.2|16767.17|16647.17|10
1641977850000|2022-01-12 08:57:30|16766.61|16646.61|16766.19|16646.19|16766.75|16646.75|16765.31|16645.31|9
1641977860000|2022-01-12 08:57:40|16766.18|16646.18|16762.89|16642.89|16766.18|16646.18|16762.65|16642.65|10
1641977870000|2022-01-12 08:57:50|16763.29|16643.29|16762.53|16642.53|16763.49|16643.49|16762.53|16642.53|9
1641977880000|2022-01-12 08:58:00|16762.52|16642.52|16761.54|16641.54|16762.52|16642.52|16761.38|16641.38|9
1641977890000|2022-01-12 08:58:10|16761.59|16641.59|16761.99|16641.99|16762.3|16642.3|16761.59|16641.59|10
1641977900000|2022-01-12 08:58:20|16762.73|16642.73|16763.95|16643.95|16763.95|16643.95|16762.72|16642.72|10
1641977910000|2022-01-12 08:58:30|16763.65|16643.65|16766.05|16646.05|16766.05|16646.05|16763.65|16643.65|10
1641977920000|2022-01-12 08:58:40|16766.09|16646.09|16766.9|16646.9|16766.9|16646.9|16765.89|16645.89|10
1641977930000|2022-01-12 08:58:50|16766.74|16646.74|16767.65|16647.65|16767.98|16647.98|16766.74|16646.74|9
1641977940000|2022-01-12 08:59:00|16767.97|16647.97|16768.06|16648.06|16768.67|16648.67|16767.97|16647.97|10
1641977950000|2022-01-12 08:59:10|16768.02|16648.02|16765.62|16645.62|16768.02|16648.02|16765.62|16645.62|9
1641977960000|2022-01-12 08:59:20|16765.28|16645.28|16762.08|16642.08|16765.28|16645.28|16762.08|16642.08|10
1641977970000|2022-01-12 08:59:30|16761.41|16641.41|16764.03|16644.03|16764.03|16644.03|16761.16|16641.16|10
1641977980000|2022-01-12 08:59:40|16764.33|16644.33|16763.96|16643.96|16766.11|16646.11|16763.21|16643.21|10
1641977990000|2022-01-12 08:59:50|16764.53|16644.53|16764.23|16644.23|16764.53|16644.53|16763.94|16643.94|10
1641978000000|2022-01-12 09:00:00|16764.04|16644.04|16761.18|16641.18|16764.28|16644.28|16761.18|16641.18|10
1641978010000|2022-01-12 09:00:10|16760.97|16640.97|16755.77|16635.77|16760.97|16640.97|16755.7|16635.7|10
1641978020000|2022-01-12 09:00:20|16755.84|16635.84|16754.57|16634.57|16755.84|16635.84|16754.57|16634.57|9
1641978030000|2022-01-12 09:00:30|16754.46|16634.46|16753.73|16633.73|16754.69|16634.69|16753.65|16633.65|9
1641978040000|2022-01-12 09:00:40|16753.38|16633.38|16754.3|16634.3|16754.3|16634.3|16753.04|16633.04|10
1641978050000|2022-01-12 09:00:50|16754.19|16634.19|16754.9|16634.9|16755.19|16635.19|16754.19|16634.19|10
1641978060000|2022-01-12 09:01:00|16754.6|16634.6|16754.65|16634.65|16754.87|16634.87|16753.84|16633.84|8
1641978070000|2022-01-12 09:01:10|16754.58|16634.58|16755.2|16635.2|16755.2|16635.2|16754.47|16634.47|8
1641978080000|2022-01-12 09:01:20|16755.39|16635.39|16757.62|16637.62|16757.62|16637.62|16755.39|16635.39|10
1641978090000|2022-01-12 09:01:30|16757.71|16637.71|16758.37|16638.37|16758.45|16638.45|16757.71|16637.71|10
1641978100000|2022-01-12 09:01:40|16758.59|16638.59|16759.42|16639.42|16759.42|16639.42|16758.59|16638.59|7
1641978110000|2022-01-12 09:01:50|16759.38|16639.38|16760.87|16640.87|16760.87|16640.87|16759.38|16639.38|8
1641978120000|2022-01-12 09:02:00|16760.9|16640.9|16761.72|16641.72|16761.72|16641.72|16760.9|16640.9|10
1641978130000|2022-01-12 09:02:10|16761.97|16641.97|16764.73|16644.73|16765.05|16645.05|16761.97|16641.97|10
1641978140000|2022-01-12 09:02:20|16765.49|16645.49|16765.25|16645.25|16765.9|16645.9|16764.64|16644.64|10
1641978150000|2022-01-12 09:02:30|16765.43|16645.43|16767.38|16647.38|16767.38|16647.38|16765.43|16645.43|9
1641978160000|2022-01-12 09:02:40|16768.55|16648.55|16776.2|16656.2|16776.2|16656.2|16768.55|16648.55|10
1641978170000|2022-01-12 09:02:50|16778.44|16658.44|16788.8|16668.8|16788.8|16668.8|16778.44|16658.44|10
1641978180000|2022-01-12 09:03:00|16789.46|16669.46|16796.32|16676.32|16796.32|16676.32|16789.46|16669.46|10
1641978190000|2022-01-12 09:03:10|16796.21|16676.21|16798.29|16678.29|16798.29|16678.29|16796.21|16676.21|9
1641978200000|2022-01-12 09:03:20|16798.13|16678.13|16801.15|16681.15|16801.15|16681.15|16797.88|16677.88|10
1641978210000|2022-01-12 09:03:30|16801.38|16681.38|16805.85|16685.85|16805.85|16685.85|16801.38|16681.38|10
1641978220000|2022-01-12 09:03:40|16806.01|16686.01|16806.81|16686.81|16807.02|16687.02|16806.01|16686.01|10
1641978230000|2022-01-12 09:03:50|16806.35|16686.35|16808.93|16688.93|16808.93|16688.93|16806.24|16686.24|10
1641978240000|2022-01-12 09:04:00|16808.98|16688.98|16809.71|16689.71|16809.71|16689.71|16808.98|16688.98|10
1641978250000|2022-01-12 09:04:10|16809.73|16689.73|16811.14|16691.14|16811.3|16691.3|16809.54|16689.54|9
1641978260000|2022-01-12 09:04:20|16811.41|16691.41|16813.94|16693.94|16813.94|16693.94|16811.26|16691.26|10
1641978270000|2022-01-12 09:04:30|16819.73|16699.73|16821.32|16701.32|16821.42|16701.42|16819.73|16699.73|10
1641978280000|2022-01-12 09:04:40|16821.51|16701.51|16822.33|16702.33|16822.47|16702.47|16821.49|16701.49|10
1641978290000|2022-01-12 09:04:50|16822.46|16702.46|16823.08|16703.08|16823.58|16703.58|16822.4|16702.4|10
1641978300000|2022-01-12 09:05:00|16822.89|16702.89|16825.75|16705.75|16825.75|16705.75|16822.89|16702.89|9
1641978310000|2022-01-12 09:05:10|16826.21|16706.21|16828|16708|16828|16708|16826.14|16706.14|10
1641978320000|2022-01-12 09:05:20|16827.93|16707.93|16828.68|16708.68|16829.35|16709.35|16827.93|16707.93|10
1641978330000|2022-01-12 09:05:30|16828.73|16708.73|16827.67|16707.67|16828.73|16708.73|16827.49|16707.49|10
1641978340000|2022-01-12 09:05:40|16827.65|16707.65|16827.85|16707.85|16827.88|16707.88|16826.94|16706.94|10
1641978350000|2022-01-12 09:05:50|16828.41|16708.41|16829.8|16709.8|16829.8|16709.8|16828.41|16708.41|10
1641978360000|2022-01-12 09:06:00|16829.29|16709.29|16827.49|16707.49|16829.89|16709.89|16827.49|16707.49|10
1641978370000|2022-01-12 09:06:10|16827.64|16707.64|16825.84|16705.84|16827.64|16707.64|16825.84|16705.84|10
1641978380000|2022-01-12 09:06:20|16826.02|16706.02|16825.09|16705.09|16827.03|16707.03|16824.91|16704.91|10
1641978390000|2022-01-12 09:06:30|16825.35|16705.35|16823.14|16703.14|16825.35|16705.35|16823.14|16703.14|10
1641978400000|2022-01-12 09:06:40|16823.3|16703.3|16825.69|16705.69|16825.73|16705.73|16823.3|16703.3|10
1641978410000|2022-01-12 09:06:50|16826.39|16706.39|16824.77|16704.77|16826.45|16706.45|16824.32|16704.32|9
1641978420000|2022-01-12 09:07:00|16824.61|16704.61|16823.52|16703.52|16824.61|16704.61|16823.52|16703.52|10
1641978430000|2022-01-12 09:07:10|16823.54|16703.54|16825.61|16705.61|16825.74|16705.74|16823.53|16703.53|10
1641978440000|2022-01-12 09:07:20|16825.65|16705.65|16825.5|16705.5|16826.3|16706.3|16825.5|16705.5|10
1641978450000|2022-01-12 09:07:30|16825.6|16705.6|16822.46|16702.46|16825.76|16705.76|16822.46|16702.46|10
1641978460000|2022-01-12 09:07:40|16822.41|16702.41|16821.23|16701.23|16822.41|16702.41|16821.07|16701.07|9
1641978470000|2022-01-12 09:07:50|16821.41|16701.41|16821.64|16701.64|16822.14|16702.14|16821.41|16701.41|10
1641978480000|2022-01-12 09:08:00|16821.26|16701.26|16821.42|16701.42|16821.77|16701.77|16820.95|16700.95|9
1641978490000|2022-01-12 09:08:10|16821.46|16701.46|16819.47|16699.47|16821.61|16701.61|16819.47|16699.47|10
1641978500000|2022-01-12 09:08:20|16819.53|16699.53|16821.9|16701.9|16821.9|16701.9|16819.4|16699.4|9
1641978510000|2022-01-12 09:08:30|16822.64|16702.64|16823.82|16703.82|16824.04|16704.04|16822.64|16702.64|9
1641978520000|2022-01-12 09:08:40|16824.03|16704.03|16825.3|16705.3|16825.3|16705.3|16823.96|16703.96|9
1641978530000|2022-01-12 09:08:50|16825.19|16705.19|16824.29|16704.29|16825.3|16705.3|16824.29|16704.29|10
1641978540000|2022-01-12 09:09:00|16824.76|16704.76|16824.73|16704.73|16825.05|16705.05|16824.73|16704.73|9
1641978550000|2022-01-12 09:09:10|16824.49|16704.49|16821.75|16701.75|16824.49|16704.49|16821.75|16701.75|9
1641978560000|2022-01-12 09:09:20|16821.24|16701.24|16821.28|16701.28|16821.45|16701.45|16821.18|16701.18|8
1641978570000|2022-01-12 09:09:30|16821.16|16701.16|16821.82|16701.82|16821.82|16701.82|16821.11|16701.11|8
1641978580000|2022-01-12 09:09:40|16822.12|16702.12|16821.88|16701.88|16822.24|16702.24|16821.68|16701.68|10
1641978590000|2022-01-12 09:09:50|16821.87|16701.87|16822.4|16702.4|16822.52|16702.52|16821.87|16701.87|8
1641978600000|2022-01-12 09:10:00|16821.57|16701.57|16821.77|16701.77|16822.07|16702.07|16821.56|16701.56|10
1641978610000|2022-01-12 09:10:10|16821.38|16701.38|16821.17|16701.17|16821.61|16701.61|16821.17|16701.17|9
1641978620000|2022-01-12 09:10:20|16821.21|16701.21|16823.1|16703.1|16823.17|16703.17|16821.21|16701.21|10
1641978630000|2022-01-12 09:10:30|16823.29|16703.29|16824.4|16704.4|16824.4|16704.4|16823.29|16703.29|10
1641978640000|2022-01-12 09:10:40|16824.7|16704.7|16826.26|16706.26|16826.26|16706.26|16824.33|16704.33|10
1641978650000|2022-01-12 09:10:50|16826.63|16706.63|16827.8|16707.8|16827.8|16707.8|16826.52|16706.52|10
1641978660000|2022-01-12 09:11:00|16827.92|16707.92|16825.82|16705.82|16827.92|16707.92|16825.82|16705.82|10
1641978670000|2022-01-12 09:11:10|16826.15|16706.15|16826.2|16706.2|16826.2|16706.2|16825.69|16705.69|9
1641978680000|2022-01-12 09:11:20|16825.85|16705.85|16826.16|16706.16|16826.16|16706.16|16825.69|16705.69|9
1641978690000|2022-01-12 09:11:30|16826.08|16706.08|16828.7|16708.7|16828.7|16708.7|16826.08|16706.08|10
1641978700000|2022-01-12 09:11:40|16828.52|16708.52|16830.48|16710.48|16830.48|16710.48|16828.17|16708.17|10
1641978710000|2022-01-12 09:11:50|16830.66|16710.66|16834.05|16714.05|16834.05|16714.05|16830.66|16710.66|10
1641978720000|2022-01-12 09:12:00|16835.06|16715.06|16840.9|16720.9|16841.1|16721.1|16835.06|16715.06|10
1641978730000|2022-01-12 09:12:10|16841.09|16721.09|16840.15|16720.15|16841.28|16721.28|16839.72|16719.72|10
1641978740000|2022-01-12 09:12:20|16839.58|16719.58|16836.31|16716.31|16839.58|16719.58|16836.31|16716.31|10
1641978750000|2022-01-12 09:12:30|16836.55|16716.55|16833.79|16713.79|16836.55|16716.55|16833.79|16713.79|10
1641978760000|2022-01-12 09:12:40|16833.76|16713.76|16830.73|16710.73|16833.76|16713.76|16830.62|16710.62|10
1641978770000|2022-01-12 09:12:50|16830.7|16710.7|16828.46|16708.46|16830.7|16710.7|16828.46|16708.46|10
1641978780000|2022-01-12 09:13:00|16828.03|16708.03|16827.69|16707.69|16828.26|16708.26|16827.51|16707.51|9
1641978790000|2022-01-12 09:13:10|16827.23|16707.23|16826.97|16706.97|16827.23|16707.23|16826.84|16706.84|9
1641978800000|2022-01-12 09:13:20|16827.09|16707.09|16827.64|16707.64|16827.92|16707.92|16827.09|16707.09|9
1641978810000|2022-01-12 09:13:30|16827.59|16707.59|16828.25|16708.25|16828.25|16708.25|16827.5|16707.5|10
1641978820000|2022-01-12 09:13:40|16827.75|16707.75|16828.22|16708.22|16828.66|16708.66|16827.69|16707.69|10
1641978830000|2022-01-12 09:13:50|16828.56|16708.56|16828.02|16708.02|16829|16709|16827.82|16707.82|9
1641978840000|2022-01-12 09:14:00|16827.82|16707.82|16826.17|16706.17|16827.82|16707.82|16826.17|16706.17|10
1641978850000|2022-01-12 09:14:10|16826.45|16706.45|16824.53|16704.53|16826.45|16706.45|16824.42|16704.42|9
1641978860000|2022-01-12 09:14:20|16824.38|16704.38|16822.64|16702.64|16824.38|16704.38|16822.64|16702.64|10
1641978870000|2022-01-12 09:14:30|16821.41|16701.41|16819.24|16699.24|16821.41|16701.41|16819.07|16699.07|10
1641978880000|2022-01-12 09:14:40|16819.43|16699.43|16819.85|16699.85|16819.98|16699.98|16819.43|16699.43|9
1641978890000|2022-01-12 09:14:50|16819.73|16699.73|16821.01|16701.01|16821.2|16701.2|16819.68|16699.68|10
1641978900000|2022-01-12 09:15:00|16821.92|16701.92|16819.53|16699.53|16821.92|16701.92|16819.53|16699.53|10
1641978910000|2022-01-12 09:15:10|16819.34|16699.34|16819.53|16699.53|16819.65|16699.65|16819.06|16699.06|10
1641978920000|2022-01-12 09:15:20|16819.62|16699.62|16819.06|16699.06|16820.48|16700.48|16818.88|16698.88|9
1641978930000|2022-01-12 09:15:30|16818.86|16698.86|16819.51|16699.51|16819.51|16699.51|16818.51|16698.51|10
1641978940000|2022-01-12 09:15:40|16819.16|16699.16|16819.71|16699.71|16819.81|16699.81|16819.16|16699.16|10
1641978950000|2022-01-12 09:15:50|16819.64|16699.64|16821.15|16701.15|16821.15|16701.15|16819.64|16699.64|10
1641978960000|2022-01-12 09:16:00|16821.33|16701.33|16823.79|16703.79|16824.09|16704.09|16821.33|16701.33|10
1641978970000|2022-01-12 09:16:10|16824.37|16704.37|16827.87|16707.87|16827.87|16707.87|16824.37|16704.37|10
1641978980000|2022-01-12 09:16:20|16828.09|16708.09|16830.07|16710.07|16830.07|16710.07|16828.09|16708.09|9
1641978990000|2022-01-12 09:16:30|16830.11|16710.11|16830.64|16710.64|16830.64|16710.64|16829.75|16709.75|9
1641979000000|2022-01-12 09:16:40|16830.48|16710.48|16831.59|16711.59|16831.72|16711.72|16830.46|16710.46|10
1641979010000|2022-01-12 09:16:50|16831.7|16711.7|16834.86|16714.86|16834.86|16714.86|16831.7|16711.7|10
1641979020000|2022-01-12 09:17:00|16834.84|16714.84|16837.08|16717.08|16837.08|16717.08|16834.83|16714.83|9
1641979030000|2022-01-12 09:17:10|16837.17|16717.17|16839.01|16719.01|16839.01|16719.01|16837.01|16717.01|10
1641979040000|2022-01-12 09:17:20|16839.47|16719.47|16841.37|16721.37|16841.52|16721.52|16839.47|16719.47|10
1641979050000|2022-01-12 09:17:30|16841.52|16721.52|16843.68|16723.68|16843.68|16723.68|16841.44|16721.44|10
1641979060000|2022-01-12 09:17:40|16843.42|16723.42|16846.66|16726.66|16846.66|16726.66|16843.42|16723.42|10
1641979070000|2022-01-12 09:17:50|16847.36|16727.36|16850.95|16730.95|16850.95|16730.95|16847.36|16727.36|10
1641979080000|2022-01-12 09:18:00|16851.62|16731.62|16855.29|16735.29|16856.18|16736.18|16851.62|16731.62|9
1641979090000|2022-01-12 09:18:10|16856.62|16736.62|16859.33|16739.33|16859.6|16739.6|16856.62|16736.62|10
1641979100000|2022-01-12 09:18:20|16859.65|16739.65|16864.34|16744.34|16864.41|16744.41|16859.65|16739.65|10
1641979110000|2022-01-12 09:18:30|16864.39|16744.39|16865.34|16745.34|16865.36|16745.36|16864.11|16744.11|10
1641979120000|2022-01-12 09:18:40|16865.41|16745.41|16864.59|16744.59|16865.41|16745.41|16864.34|16744.34|10
1641979130000|2022-01-12 09:18:50|16864.92|16744.92|16867.08|16747.08|16867.08|16747.08|16864.92|16744.92|9
1641979140000|2022-01-12 09:19:00|16867.16|16747.16|16866.4|16746.4|16867.48|16747.48|16866.4|16746.4|10
1641979150000|2022-01-12 09:19:10|16865.28|16745.28|16866.58|16746.58|16866.58|16746.58|16864.56|16744.56|10
1641979160000|2022-01-12 09:19:20|16867.37|16747.37|16869.67|16749.67|16869.67|16749.67|16867.37|16747.37|10
1641979170000|2022-01-12 09:19:30|16869.61|16749.61|16871.53|16751.53|16871.53|16751.53|16869.61|16749.61|10
1641979180000|2022-01-12 09:19:40|16871.29|16751.29|16872.93|16752.93|16872.93|16752.93|16871.29|16751.29|10
1641979190000|2022-01-12 09:19:50|16873.04|16753.04|16874.04|16754.04|16874.04|16754.04|16873.04|16753.04|10
1641979200000|2022-01-12 09:20:00|16873.22|16753.22|16883.01|16763.01|16883.01|16763.01|16873.22|16753.22|10
1641979210000|2022-01-12 09:20:10|16883.89|16763.89|16885.95|16765.95|16885.95|16765.95|16883.89|16763.89|9
1641979220000|2022-01-12 09:20:20|16885.75|16765.75|16886.32|16766.32|16886.35|16766.35|16884.12|16764.12|10
1641979230000|2022-01-12 09:20:30|16886.72|16766.72|16887.01|16767.01|16887.29|16767.29|16886.44|16766.44|10
1641979240000|2022-01-12 09:20:40|16887.09|16767.09|16890.76|16770.76|16890.76|16770.76|16887.09|16767.09|10
1641979250000|2022-01-12 09:20:50|16891.03|16771.03|16894.07|16774.07|16894.07|16774.07|16891.03|16771.03|10
1641979260000|2022-01-12 09:21:00|16894.53|16774.53|16895.89|16775.89|16895.89|16775.89|16894.53|16774.53|9
1641979270000|2022-01-12 09:21:10|16895.6|16775.6|16895.55|16775.55|16895.6|16775.6|16894.4|16774.4|10
1641979280000|2022-01-12 09:21:20|16895.96|16775.96|16896.47|16776.47|16896.47|16776.47|16895.38|16775.38|10
1641979290000|2022-01-12 09:21:30|16896.48|16776.48|16900.6|16780.6|16900.99|16780.99|16896.48|16776.48|10
1641979300000|2022-01-12 09:21:40|16900.74|16780.74|16900.22|16780.22|16901.22|16781.22|16900.09|16780.09|10
1641979310000|2022-01-12 09:21:50|16900.18|16780.18|16902.31|16782.31|16902.31|16782.31|16899.81|16779.81|10
1641979320000|2022-01-12 09:22:00|16902.22|16782.22|16900.84|16780.84|16902.22|16782.22|16900.84|16780.84|9
1641979330000|2022-01-12 09:22:10|16900.73|16780.73|16901.71|16781.71|16901.95|16781.95|16900.73|16780.73|9
1641979340000|2022-01-12 09:22:20|16901.65|16781.65|16903.65|16783.65|16903.65|16783.65|16901.65|16781.65|10
1641979350000|2022-01-12 09:22:30|16903.56|16783.56|16903.45|16783.45|16903.8|16783.8|16902.73|16782.73|10
1641979360000|2022-01-12 09:22:40|16903.77|16783.77|16907.11|16787.11|16907.11|16787.11|16903.77|16783.77|10
1641979370000|2022-01-12 09:22:50|16907.38|16787.38|16914.75|16794.75|16914.75|16794.75|16907.38|16787.38|9
1641979380000|2022-01-12 09:23:00|16914.63|16794.63|16920.81|16800.81|16920.81|16800.81|16914.63|16794.63|10
1641979390000|2022-01-12 09:23:10|16921.97|16801.97|16922.19|16802.19|16922.9|16802.9|16921.97|16801.97|10
1641979400000|2022-01-12 09:23:20|16921.97|16801.97|16921.84|16801.84|16923.33|16803.33|16921.27|16801.27|10
1641979410000|2022-01-12 09:23:30|16920.99|16800.99|16919.21|16799.21|16920.99|16800.99|16919.21|16799.21|10
1641979420000|2022-01-12 09:23:40|16918.98|16798.98|16919.78|16799.78|16919.78|16799.78|16917.92|16797.92|9
1641979430000|2022-01-12 09:23:50|16920.14|16800.14|16919.06|16799.06|16920.14|16800.14|16918.36|16798.36|10
1641979440000|2022-01-12 09:24:00|16920.46|16800.46|16923.04|16803.04|16923.04|16803.04|16920.46|16800.46|10
1641979450000|2022-01-12 09:24:10|16923.26|16803.26|16925.47|16805.47|16925.47|16805.47|16923.26|16803.26|10
1641979460000|2022-01-12 09:24:20|16925.54|16805.54|16926.18|16806.18|16927.31|16807.31|16924.92|16804.92|10
1641979470000|2022-01-12 09:24:30|16925.98|16805.98|16925.62|16805.62|16925.98|16805.98|16925.17|16805.17|10
1641979480000|2022-01-12 09:24:40|16925.01|16805.01|16924.92|16804.92|16925.37|16805.37|16924.06|16804.06|10
1641979490000|2022-01-12 09:24:50|16924.93|16804.93|16925.94|16805.94|16925.94|16805.94|16924.27|16804.27|10
1641979500000|2022-01-12 09:25:00|16926.32|16806.32|16929.42|16809.42|16929.42|16809.42|16926.14|16806.14|10
1641979510000|2022-01-12 09:25:10|16930.38|16810.38|16934.29|16814.29|16934.29|16814.29|16930.38|16810.38|10
1641979520000|2022-01-12 09:25:20|16934.51|16814.51|16942.6|16822.6|16942.6|16822.6|16934.51|16814.51|10
1641979530000|2022-01-12 09:25:30|16946.26|16826.26|16953.63|16833.63|16953.72|16833.72|16946.26|16826.26|10
1641979540000|2022-01-12 09:25:40|16954.63|16834.63|16959.16|16839.16|16959.16|16839.16|16954.63|16834.63|10
1641979550000|2022-01-12 09:25:50|16959.22|16839.22|16962.96|16842.96|16963.18|16843.18|16959.22|16839.22|10
1641979560000|2022-01-12 09:26:00|16962.29|16842.29|16963.49|16843.49|16963.49|16843.49|16961.98|16841.98|10
1641979570000|2022-01-12 09:26:10|16964.12|16844.12|16970.35|16850.35|16970.35|16850.35|16964.12|16844.12|10
1641979580000|2022-01-12 09:26:20|16971.08|16851.08|16978.63|16858.63|16978.63|16858.63|16971.08|16851.08|10
1641979590000|2022-01-12 09:26:30|16978.06|16858.06|16975.02|16855.02|16978.06|16858.06|16975.02|16855.02|10
1641979600000|2022-01-12 09:26:40|16974.63|16854.63|16965.85|16845.85|16974.63|16854.63|16965.85|16845.85|10
1641979610000|2022-01-12 09:26:50|16965.67|16845.67|16963.31|16843.31|16965.74|16845.74|16963.31|16843.31|9
1641979620000|2022-01-12 09:27:00|16962.85|16842.85|16962.55|16842.55|16963.28|16843.28|16961.85|16841.85|10
1641979630000|2022-01-12 09:27:10|16962.71|16842.71|16961|16841|16962.77|16842.77|16960.97|16840.97|10
1641979640000|2022-01-12 09:27:20|16960.53|16840.53|16961.9|16841.9|16961.99|16841.99|16960.53|16840.53|10
1641979650000|2022-01-12 09:27:30|16962.53|16842.53|16960.65|16840.65|16962.53|16842.53|16960.65|16840.65|10
1641979660000|2022-01-12 09:27:40|16961.17|16841.17|16955.17|16835.17|16961.17|16841.17|16955.17|16835.17|10
1641979670000|2022-01-12 09:27:50|16955.28|16835.28|16952.19|16832.19|16955.28|16835.28|16952.09|16832.09|10
1641979680000|2022-01-12 09:28:00|16952.3|16832.3|16952.6|16832.6|16952.91|16832.91|16952.17|16832.17|10
1641979690000|2022-01-12 09:28:10|16952.7|16832.7|16953.85|16833.85|16954.04|16834.04|16952.67|16832.67|10
1641979700000|2022-01-12 09:28:20|16953.94|16833.94|16954.18|16834.18|16954.89|16834.89|16953.93|16833.93|10
1641979710000|2022-01-12 09:28:30|16954.34|16834.34|16953.79|16833.79|16954.76|16834.76|16953.79|16833.79|10
1641979720000|2022-01-12 09:28:40|16954.19|16834.19|16954.68|16834.68|16954.75|16834.75|16954.03|16834.03|10
1641979730000|2022-01-12 09:28:50|16954.6|16834.6|16957.58|16837.58|16958|16838|16953.67|16833.67|10
1641979740000|2022-01-12 09:29:00|16957.83|16837.83|16958.88|16838.88|16958.88|16838.88|16957.27|16837.27|10
1641979750000|2022-01-12 09:29:10|16959.2|16839.2|16959.41|16839.41|16959.41|16839.41|16958.27|16838.27|10
1641979760000|2022-01-12 09:29:20|16960.48|16840.48|16960.16|16840.16|16961.12|16841.12|16959.88|16839.88|10
1641979770000|2022-01-12 09:29:30|16960.33|16840.33|16962.1|16842.1|16962.1|16842.1|16960.33|16840.33|10
1641979780000|2022-01-12 09:29:40|16963.55|16843.55|16966.11|16846.11|16966.55|16846.55|16963.37|16843.37|10
1641979790000|2022-01-12 09:29:50|16966.7|16846.7|16966.08|16846.08|16966.73|16846.73|16966.08|16846.08|10
1641979800000|2022-01-12 09:30:00|16965.77|16845.77|16964.83|16844.83|16965.77|16845.77|16964.78|16844.78|10
1641979810000|2022-01-12 09:30:10|16964.79|16844.79|16966.03|16846.03|16966.03|16846.03|16964.79|16844.79|10
1641979820000|2022-01-12 09:30:20|16965.76|16845.76|16960.39|16840.39|16965.76|16845.76|16960.39|16840.39|9
1641979830000|2022-01-12 09:30:30|16958.48|16838.48|16953.29|16833.29|16958.48|16838.48|16953.29|16833.29|10
1641979840000|2022-01-12 09:30:40|16951.31|16831.31|16950.37|16830.37|16951.33|16831.33|16950.37|16830.37|10
1641979850000|2022-01-12 09:30:50|16950.46|16830.46|16953.83|16833.83|16953.83|16833.83|16950.46|16830.46|10
1641979860000|2022-01-12 09:31:00|16954.09|16834.09|16953.75|16833.75|16954.45|16834.45|16953.57|16833.57|10
1641979870000|2022-01-12 09:31:10|16952.94|16832.94|16949.16|16829.16|16952.94|16832.94|16949.16|16829.16|10
1641979880000|2022-01-12 09:31:20|16949.18|16829.18|16947.24|16827.24|16949.26|16829.26|16947.11|16827.11|10
1641979890000|2022-01-12 09:31:30|16946.76|16826.76|16946.78|16826.78|16946.99|16826.99|16945.34|16825.34|10
1641979900000|2022-01-12 09:31:40|16946.66|16826.66|16947.68|16827.68|16947.68|16827.68|16946.22|16826.22|10
1641979910000|2022-01-12 09:31:50|16947.84|16827.84|16948.02|16828.02|16948.65|16828.65|16947.84|16827.84|10
1641979920000|2022-01-12 09:32:00|16947.41|16827.41|16946.67|16826.67|16947.54|16827.54|16946.67|16826.67|10
1641979930000|2022-01-12 09:32:10|16946.42|16826.42|16941.04|16821.04|16946.67|16826.67|16941.04|16821.04|9
1641979940000|2022-01-12 09:32:20|16940.16|16820.16|16940.06|16820.06|16940.16|16820.16|16939.51|16819.51|8
1641979950000|2022-01-12 09:32:30|16940.8|16820.8|16943.5|16823.5|16943.5|16823.5|16940.8|16820.8|10
1641979960000|2022-01-12 09:32:40|16944.19|16824.19|16942.88|16822.88|16944.19|16824.19|16942.88|16822.88|10
1641979970000|2022-01-12 09:32:50|16942.37|16822.37|16941.53|16821.53|16942.37|16822.37|16941.21|16821.21|9
1641979980000|2022-01-12 09:33:00|16941.88|16821.88|16941.48|16821.48|16941.88|16821.88|16940.78|16820.78|10
1641979990000|2022-01-12 09:33:10|16941.41|16821.41|16942.25|16822.25|16942.4|16822.4|16941.41|16821.41|10
1641980000000|2022-01-12 09:33:20|16942.28|16822.28|16943.05|16823.05|16943.5|16823.5|16942.28|16822.28|10
1641980010000|2022-01-12 09:33:30|16943.54|16823.54|16939.9|16819.9|16943.54|16823.54|16939.9|16819.9|9
1641980020000|2022-01-12 09:33:40|16938.85|16818.85|16935.63|16815.63|16938.85|16818.85|16935.63|16815.63|10
1641980030000|2022-01-12 09:33:50|16935.48|16815.48|16931.18|16811.18|16935.48|16815.48|16931.18|16811.18|8
1641980040000|2022-01-12 09:34:00|16930.88|16810.88|16930.15|16810.15|16930.88|16810.88|16929.73|16809.73|10
1641980050000|2022-01-12 09:34:10|16930.21|16810.21|16928.73|16808.73|16930.21|16810.21|16928.62|16808.62|10
1641980060000|2022-01-12 09:34:20|16928.72|16808.72|16925.5|16805.5|16928.72|16808.72|16925.5|16805.5|10
1641980070000|2022-01-12 09:34:30|16924.92|16804.92|16923.61|16803.61|16924.92|16804.92|16923.6|16803.6|10
1641980080000|2022-01-12 09:34:40|16923.19|16803.19|16920.25|16800.25|16923.19|16803.19|16920.25|16800.25|8
1641980090000|2022-01-12 09:34:50|16920.03|16800.03|16918.36|16798.36|16920.03|16800.03|16917.88|16797.88|10
1641980100000|2022-01-12 09:35:00|16918.4|16798.4|16917.83|16797.83|16918.73|16798.73|16917.83|16797.83|9
1641980110000|2022-01-12 09:35:10|16917.53|16797.53|16920.59|16800.59|16920.59|16800.59|16917.53|16797.53|10
1641980120000|2022-01-12 09:35:20|16920.86|16800.86|16922.02|16802.02|16922.02|16802.02|16920.47|16800.47|9
1641980130000|2022-01-12 09:35:30|16922.05|16802.05|16925.87|16805.87|16925.87|16805.87|16922.05|16802.05|10
1641980140000|2022-01-12 09:35:40|16925.84|16805.84|16929.41|16809.41|16929.41|16809.41|16925.84|16805.84|10
1641980150000|2022-01-12 09:35:50|16930.05|16810.05|16933.39|16813.39|16933.54|16813.54|16930.05|16810.05|9
1641980160000|2022-01-12 09:36:00|16933.51|16813.51|16933.56|16813.56|16933.63|16813.63|16933.36|16813.36|9
1641980170000|2022-01-12 09:36:10|16933.71|16813.71|16934.72|16814.72|16934.75|16814.75|16933.37|16813.37|10
1641980180000|2022-01-12 09:36:20|16935.28|16815.28|16936.73|16816.73|16936.73|16816.73|16934.86|16814.86|10
1641980190000|2022-01-12 09:36:30|16935.38|16815.38|16932.99|16812.99|16935.38|16815.38|16932.74|16812.74|10
1641980200000|2022-01-12 09:36:40|16932.51|16812.51|16929.29|16809.29|16932.51|16812.51|16929.02|16809.02|10
1641980210000|2022-01-12 09:36:50|16929.13|16809.13|16929.95|16809.95|16930.18|16810.18|16929.13|16809.13|10
1641980220000|2022-01-12 09:37:00|16930.13|16810.13|16930.69|16810.69|16931.33|16811.33|16930.13|16810.13|10
1641980230000|2022-01-12 09:37:10|16929.78|16809.78|16926.34|16806.34|16929.96|16809.96|16926.34|16806.34|10
1641980240000|2022-01-12 09:37:20|16926.17|16806.17|16926.13|16806.13|16926.36|16806.36|16925.99|16805.99|10
1641980250000|2022-01-12 09:37:30|16926.03|16806.03|16926.33|16806.33|16926.58|16806.58|16926.03|16806.03|9
1641980260000|2022-01-12 09:37:40|16926.53|16806.53|16924.1|16804.1|16926.53|16806.53|16924.1|16804.1|10
1641980270000|2022-01-12 09:37:50|16923.51|16803.51|16922.1|16802.1|16923.51|16803.51|16921.82|16801.82|10
1641980280000|2022-01-12 09:38:00|16922.51|16802.51|16921.89|16801.89|16922.72|16802.72|16921.89|16801.89|8
1641980290000|2022-01-12 09:38:10|16921.93|16801.93|16922.1|16802.1|16922.75|16802.75|16921.93|16801.93|10
1641980300000|2022-01-12 09:38:20|16921.72|16801.72|16922.25|16802.25|16922.25|16802.25|16921.19|16801.19|9
1641980310000|2022-01-12 09:38:30|16921.81|16801.81|16913.02|16793.02|16921.81|16801.81|16913.02|16793.02|10
1641980320000|2022-01-12 09:38:40|16912.8|16792.8|16909.98|16789.98|16913.3|16793.3|16909.98|16789.98|10
1641980330000|2022-01-12 09:38:50|16907.62|16787.62|16906.66|16786.66|16907.62|16787.62|16906.19|16786.19|10
1641980340000|2022-01-12 09:39:00|16906.14|16786.14|16902.71|16782.71|16906.14|16786.14|16902.05|16782.05|10
1641980350000|2022-01-12 09:39:10|16902.08|16782.08|16902.83|16782.83|16902.87|16782.87|16902.08|16782.08|10
1641980360000|2022-01-12 09:39:20|16899.86|16779.86|16898.48|16778.48|16900.16|16780.16|16898.48|16778.48|10
1641980370000|2022-01-12 09:39:30|16898.75|16778.75|16900.06|16780.06|16900.06|16780.06|16898.75|16778.75|10
1641980380000|2022-01-12 09:39:40|16899.71|16779.71|16899.2|16779.2|16899.99|16779.99|16898.84|16778.84|10
1641980390000|2022-01-12 09:39:50|16899.31|16779.31|16900.03|16780.03|16900.03|16780.03|16899.31|16779.31|10
1641980400000|2022-01-12 09:40:00|16900.24|16780.24|16901.04|16781.04|16901.04|16781.04|16899.79|16779.79|10
1641980410000|2022-01-12 09:40:10|16900.78|16780.78|16899.23|16779.23|16900.78|16780.78|16899.2|16779.2|9
1641980420000|2022-01-12 09:40:20|16899.35|16779.35|16900.17|16780.17|16900.17|16780.17|16899.05|16779.05|10
1641980430000|2022-01-12 09:40:30|16899.92|16779.92|16902.57|16782.57|16902.57|16782.57|16899.92|16779.92|10
1641980440000|2022-01-12 09:40:40|16902.39|16782.39|16904.45|16784.45|16904.45|16784.45|16902.16|16782.16|9
1641980450000|2022-01-12 09:40:50|16905.16|16785.16|16903.95|16783.95|16905.23|16785.23|16903.95|16783.95|10
1641980460000|2022-01-12 09:41:00|16903.51|16783.51|16903.8|16783.8|16903.99|16783.99|16903.41|16783.41|10
1641980470000|2022-01-12 09:41:10|16903.87|16783.87|16905.92|16785.92|16905.92|16785.92|16903.12|16783.12|10
1641980480000|2022-01-12 09:41:20|16905.58|16785.58|16906.43|16786.43|16906.43|16786.43|16905.27|16785.27|10
1641980490000|2022-01-12 09:41:30|16906.86|16786.86|16908.01|16788.01|16908.1|16788.1|16906.86|16786.86|9
1641980500000|2022-01-12 09:41:40|16908.18|16788.18|16909.53|16789.53|16909.77|16789.77|16908.18|16788.18|9
1641980510000|2022-01-12 09:41:50|16909.29|16789.29|16910.79|16790.79|16910.93|16790.93|16909.29|16789.29|10
1641980520000|2022-01-12 09:42:00|16911|16791|16910.66|16790.66|16911.05|16791.05|16910.66|16790.66|10
1641980530000|2022-01-12 09:42:10|16911.14|16791.14|16909.28|16789.28|16911.82|16791.82|16908.92|16788.92|9
1641980540000|2022-01-12 09:42:20|16909.43|16789.43|16909.52|16789.52|16910.14|16790.14|16909.28|16789.28|10
1641980550000|2022-01-12 09:42:30|16908.95|16788.95|16909.47|16789.47|16909.64|16789.64|16908.3|16788.3|10
1641980560000|2022-01-12 09:42:40|16909.56|16789.56|16909.12|16789.12|16910.37|16790.37|16909.12|16789.12|9
1641980570000|2022-01-12 09:42:50|16909.91|16789.91|16908.94|16788.94|16909.91|16789.91|16908.64|16788.64|10
1641980580000|2022-01-12 09:43:00|16908.83|16788.83|16906.75|16786.75|16908.83|16788.83|16906.75|16786.75|9
1641980590000|2022-01-12 09:43:10|16906.13|16786.13|16904.25|16784.25|16906.13|16786.13|16904.16|16784.16|10
1641980600000|2022-01-12 09:43:20|16904.26|16784.26|16901.76|16781.76|16904.26|16784.26|16901.76|16781.76|8
1641980610000|2022-01-12 09:43:30|16901.86|16781.86|16901.92|16781.92|16902.58|16782.58|16901.46|16781.46|9
1641980620000|2022-01-12 09:43:40|16901.63|16781.63|16897.86|16777.86|16901.63|16781.63|16897.86|16777.86|10
1641980630000|2022-01-12 09:43:50|16897.34|16777.34|16894.46|16774.46|16897.34|16777.34|16894.46|16774.46|10
1641980640000|2022-01-12 09:44:00|16893.02|16773.02|16891.08|16771.08|16893.04|16773.04|16890.73|16770.73|9
1641980650000|2022-01-12 09:44:10|16890.99|16770.99|16892.25|16772.25|16892.29|16772.29|16890.99|16770.99|10
1641980660000|2022-01-12 09:44:20|16892.19|16772.19|16892.41|16772.41|16892.41|16772.41|16891.8|16771.8|10
1641980670000|2022-01-12 09:44:30|16891.84|16771.84|16893.12|16773.12|16893.32|16773.32|16891.64|16771.64|10
1641980680000|2022-01-12 09:44:40|16893.84|16773.84|16894.64|16774.64|16894.79|16774.79|16893.84|16773.84|10
1641980690000|2022-01-12 09:44:50|16894.54|16774.54|16894.06|16774.06|16894.58|16774.58|16893.94|16773.94|10
1641980700000|2022-01-12 09:45:00|16893.8|16773.8|16891.97|16771.97|16893.91|16773.91|16891.81|16771.81|10
1641980710000|2022-01-12 09:45:10|16891.78|16771.78|16889.81|16769.81|16891.78|16771.78|16889.25|16769.25|10
1641980720000|2022-01-12 09:45:20|16889.97|16769.97|16890.26|16770.26|16890.51|16770.51|16889.84|16769.84|10
1641980730000|2022-01-12 09:45:30|16890.83|16770.83|16893.5|16773.5|16893.5|16773.5|16890.83|16770.83|10
1641980740000|2022-01-12 09:45:40|16893.54|16773.54|16896.07|16776.07|16896.23|16776.23|16893.54|16773.54|10
1641980750000|2022-01-12 09:45:50|16896.39|16776.39|16897.18|16777.18|16897.26|16777.26|16896.39|16776.39|10
1641980760000|2022-01-12 09:46:00|16897.42|16777.42|16895.56|16775.56|16897.42|16777.42|16895.07|16775.07|8
1641980770000|2022-01-12 09:46:10|16895.62|16775.62|16892.23|16772.23|16895.62|16775.62|16892.23|16772.23|10
1641980780000|2022-01-12 09:46:20|16892.09|16772.09|16890.35|16770.35|16892.09|16772.09|16890.35|16770.35|9
1641980790000|2022-01-12 09:46:30|16890.02|16770.02|16883.99|16763.99|16890.02|16770.02|16883.99|16763.99|10
1641980800000|2022-01-12 09:46:40|16883.65|16763.65|16881.27|16761.27|16883.65|16763.65|16881.27|16761.27|10
1641980810000|2022-01-12 09:46:50|16880.64|16760.64|16878.23|16758.23|16880.64|16760.64|16878.19|16758.19|10
1641980820000|2022-01-12 09:47:00|16878.01|16758.01|16873.28|16753.28|16878.01|16758.01|16873.28|16753.28|10
1641980830000|2022-01-12 09:47:10|16871.38|16751.38|16868.79|16748.79|16871.38|16751.38|16868.79|16748.79|10
1641980840000|2022-01-12 09:47:20|16868.89|16748.89|16869.19|16749.19|16869.44|16749.44|16868.62|16748.62|10
1641980850000|2022-01-12 09:47:30|16868.93|16748.93|16865.91|16745.91|16868.93|16748.93|16865.91|16745.91|10
1641980860000|2022-01-12 09:47:40|16865.42|16745.42|16865.54|16745.54|16866.27|16746.27|16865.42|16745.42|10
1641980870000|2022-01-12 09:47:50|16865.98|16745.98|16865.36|16745.36|16866.85|16746.85|16864.92|16744.92|10
1641980880000|2022-01-12 09:48:00|16865.37|16745.37|16865.64|16745.64|16865.7|16745.7|16865.01|16745.01|10
1641980890000|2022-01-12 09:48:10|16865.61|16745.61|16862.89|16742.89|16865.64|16745.64|16862.62|16742.62|10
1641980900000|2022-01-12 09:48:20|16861.84|16741.84|16862.67|16742.67|16862.67|16742.67|16861.84|16741.84|10
1641980910000|2022-01-12 09:48:30|16863.27|16743.27|16861.08|16741.08|16863.27|16743.27|16861.08|16741.08|10
1641980920000|2022-01-12 09:48:40|16860.39|16740.39|16858.02|16738.02|16860.39|16740.39|16857.99|16737.99|9
1641980930000|2022-01-12 09:48:50|16857.75|16737.75|16860.33|16740.33|16860.33|16740.33|16856.46|16736.46|10
1641980940000|2022-01-12 09:49:00|16860.47|16740.47|16862.63|16742.63|16862.63|16742.63|16859.9|16739.9|10
1641980950000|2022-01-12 09:49:10|16862.87|16742.87|16862.17|16742.17|16863.45|16743.45|16862.17|16742.17|10
1641980960000|2022-01-12 09:49:20|16862.3|16742.3|16859.94|16739.94|16862.3|16742.3|16859.94|16739.94|10
1641980970000|2022-01-12 09:49:30|16860.02|16740.02|16862.17|16742.17|16862.3|16742.3|16859.5|16739.5|9
1641980980000|2022-01-12 09:49:40|16862.55|16742.55|16867.43|16747.43|16867.43|16747.43|16862.55|16742.55|10
1641980990000|2022-01-12 09:49:50|16867.78|16747.78|16871.88|16751.88|16872.06|16752.06|16867.78|16747.78|10
1641981000000|2022-01-12 09:50:00|16872.5|16752.5|16874.86|16754.86|16875.09|16755.09|16872.5|16752.5|10
1641981010000|2022-01-12 09:50:10|16875.87|16755.87|16876.63|16756.63|16877.07|16757.07|16875.87|16755.87|10
1641981020000|2022-01-12 09:50:20|16877.4|16757.4|16876.62|16756.62|16877.77|16757.77|16876.62|16756.62|10
1641981030000|2022-01-12 09:50:30|16876.43|16756.43|16877.9|16757.9|16877.9|16757.9|16875.93|16755.93|9
1641981040000|2022-01-12 09:50:40|16878.09|16758.09|16879.84|16759.84|16879.84|16759.84|16877.56|16757.56|10
1641981050000|2022-01-12 09:50:50|16879.98|16759.98|16883.98|16763.98|16883.98|16763.98|16879.98|16759.98|10
1641981060000|2022-01-12 09:51:00|16884.07|16764.07|16887.35|16767.35|16887.35|16767.35|16884.07|16764.07|10
1641981070000|2022-01-12 09:51:10|16887.3|16767.3|16892.02|16772.02|16892.02|16772.02|16887.3|16767.3|10
1641981080000|2022-01-12 09:51:20|16892.39|16772.39|16896.65|16776.65|16896.65|16776.65|16892.39|16772.39|10
1641981090000|2022-01-12 09:51:30|16896.79|16776.79|16897.29|16777.29|16897.5|16777.5|16895.73|16775.73|9
1641981100000|2022-01-12 09:51:40|16897.05|16777.05|16896.76|16776.76|16897.08|16777.08|16895.87|16775.87|10
1641981110000|2022-01-12 09:51:50|16896.7|16776.7|16895.05|16775.05|16896.72|16776.72|16895.01|16775.01|10
1641981120000|2022-01-12 09:52:00|16895.06|16775.06|16892.86|16772.86|16895.42|16775.42|16892.83|16772.83|10
1641981130000|2022-01-12 09:52:10|16892.71|16772.71|16891.36|16771.36|16892.86|16772.86|16891.21|16771.21|10
1641981140000|2022-01-12 09:52:20|16891.42|16771.42|16890.97|16770.97|16891.66|16771.66|16890.97|16770.97|9
1641981150000|2022-01-12 09:52:30|16890.71|16770.71|16887.89|16767.89|16890.71|16770.71|16887.89|16767.89|10
1641981160000|2022-01-12 09:52:40|16888.14|16768.14|16887.31|16767.31|16888.19|16768.19|16887.31|16767.31|8
1641981170000|2022-01-12 09:52:50|16887.38|16767.38|16886.2|16766.2|16887.84|16767.84|16886.2|16766.2|10
1641981180000|2022-01-12 09:53:00|16885.85|16765.85|16884.81|16764.81|16885.85|16765.85|16884.32|16764.32|10
1641981190000|2022-01-12 09:53:10|16885.43|16765.43|16886.54|16766.54|16887.12|16767.12|16885.4|16765.4|10
1641981200000|2022-01-12 09:53:20|16886.72|16766.72|16887.51|16767.51|16887.74|16767.74|16886.15|16766.15|10
1641981210000|2022-01-12 09:53:30|16887.23|16767.23|16885.28|16765.28|16887.23|16767.23|16885.23|16765.23|10
1641981220000|2022-01-12 09:53:40|16885.33|16765.33|16885.86|16765.86|16886|16766|16884.8|16764.8|9
1641981230000|2022-01-12 09:53:50|16885.9|16765.9|16884.93|16764.93|16885.9|16765.9|16884.59|16764.59|9
1641981240000|2022-01-12 09:54:00|16885.11|16765.11|16884.39|16764.39|16885.11|16765.11|16884.12|16764.12|10
1641981250000|2022-01-12 09:54:10|16884.7|16764.7|16887.68|16767.68|16887.68|16767.68|16884.4|16764.4|9
1641981260000|2022-01-12 09:54:20|16887.24|16767.24|16887.43|16767.43|16887.43|16767.43|16886.91|16766.91|10
1641981270000|2022-01-12 09:54:30|16887.58|16767.58|16888.45|16768.45|16888.45|16768.45|16887.57|16767.57|9
1641981280000|2022-01-12 09:54:40|16889.42|16769.42|16894.52|16774.52|16894.52|16774.52|16889.42|16769.42|10
1641981290000|2022-01-12 09:54:50|16894.21|16774.21|16893.77|16773.77|16894.57|16774.57|16893.77|16773.77|10
1641981300000|2022-01-12 09:55:00|16893.62|16773.62|16895.66|16775.66|16895.66|16775.66|16893.23|16773.23|9
1641981310000|2022-01-12 09:55:10|16895.88|16775.88|16895.31|16775.31|16896.29|16776.29|16894.88|16774.88|10
1641981320000|2022-01-12 09:55:20|16895.12|16775.12|16893.59|16773.59|16895.12|16775.12|16893.56|16773.56|10
1641981330000|2022-01-12 09:55:30|16893.86|16773.86|16895.84|16775.84|16896.34|16776.34|16893.85|16773.85|10
1641981340000|2022-01-12 09:55:40|16896.24|16776.24|16896.5|16776.5|16897.05|16777.05|16896.24|16776.24|10
1641981350000|2022-01-12 09:55:50|16896.71|16776.71|16898.94|16778.94|16898.94|16778.94|16896.71|16776.71|10
1641981360000|2022-01-12 09:56:00|16899.04|16779.04|16898.41|16778.41|16899.93|16779.93|16898.33|16778.33|10
1641981370000|2022-01-12 09:56:10|16898.37|16778.37|16895.73|16775.73|16898.37|16778.37|16895.73|16775.73|10
1641981380000|2022-01-12 09:56:20|16894.94|16774.94|16893.82|16773.82|16895.73|16775.73|16893.81|16773.81|10
1641981390000|2022-01-12 09:56:30|16894.16|16774.16|16893.77|16773.77|16894.5|16774.5|16893.77|16773.77|10
1641981400000|2022-01-12 09:56:40|16893.67|16773.67|16893.4|16773.4|16893.71|16773.71|16892.82|16772.82|8
1641981410000|2022-01-12 09:56:50|16893.55|16773.55|16898.71|16778.71|16898.71|16778.71|16893.3|16773.3|10
1641981420000|2022-01-12 09:57:00|16898.76|16778.76|16900.34|16780.34|16901.08|16781.08|16898.76|16778.76|10
1641981430000|2022-01-12 09:57:10|16900.21|16780.21|16900.16|16780.16|16901.22|16781.22|16899.8|16779.8|9
1641981440000|2022-01-12 09:57:20|16900.43|16780.43|16902.04|16782.04|16902.04|16782.04|16900.43|16780.43|9
1641981450000|2022-01-12 09:57:30|16902.32|16782.32|16903.82|16783.82|16904.09|16784.09|16902.32|16782.32|10
1641981460000|2022-01-12 09:57:40|16903.84|16783.84|16904.74|16784.74|16904.74|16784.74|16903.4|16783.4|10
1641981470000|2022-01-12 09:57:50|16906.03|16786.03|16907.78|16787.78|16908.24|16788.24|16905.63|16785.63|10
1641981480000|2022-01-12 09:58:00|16908.02|16788.02|16907.54|16787.54|16908.3|16788.3|16906.91|16786.91|10
1641981490000|2022-01-12 09:58:10|16907.43|16787.43|16909|16789|16909|16789|16906.77|16786.77|10
1641981500000|2022-01-12 09:58:20|16909.34|16789.34|16913.21|16793.21|16913.21|16793.21|16909.31|16789.31|10
1641981510000|2022-01-12 09:58:30|16913.32|16793.32|16918.42|16798.42|16918.42|16798.42|16913.31|16793.31|10
1641981520000|2022-01-12 09:58:40|16918.16|16798.16|16921.76|16801.76|16921.76|16801.76|16918.07|16798.07|10
1641981530000|2022-01-12 09:58:50|16922.25|16802.25|16926.19|16806.19|16926.19|16806.19|16922.25|16802.25|10
1641981540000|2022-01-12 09:59:00|16925.67|16805.67|16925.43|16805.43|16926.45|16806.45|16925.37|16805.37|10
1641981550000|2022-01-12 09:59:10|16925.64|16805.64|16924.81|16804.81|16925.64|16805.64|16924.35|16804.35|10
1641981560000|2022-01-12 09:59:20|16924.65|16804.65|16925.52|16805.52|16925.52|16805.52|16924.65|16804.65|8
1641981570000|2022-01-12 09:59:30|16925.51|16805.51|16924.94|16804.94|16925.51|16805.51|16924.5|16804.5|10
1641981580000|2022-01-12 09:59:40|16924.59|16804.59|16925.42|16805.42|16925.42|16805.42|16923.88|16803.88|10
1641981590000|2022-01-12 09:59:50|16925.97|16805.97|16931.11|16811.11|16931.77|16811.77|16925.97|16805.97|10
1641981600000|2022-01-12 10:00:00|16930.55|16810.55|16932.34|16812.34|16932.34|16812.34|16930.55|16810.55|10
1641981610000|2022-01-12 10:00:10|16932.42|16812.42|16931.41|16811.41|16932.48|16812.48|16931.21|16811.21|10
1641981620000|2022-01-12 10:00:20|16931.44|16811.44|16931.39|16811.39|16931.93|16811.93|16930.86|16810.86|10
1641981630000|2022-01-12 10:00:30|16931.08|16811.08|16931.56|16811.56|16931.76|16811.76|16930.84|16810.84|9
1641981640000|2022-01-12 10:00:40|16930.66|16810.66|16929.83|16809.83|16931.31|16811.31|16929.83|16809.83|10
1641981650000|2022-01-12 10:00:50|16930.29|16810.29|16928.4|16808.4|16930.29|16810.29|16928.4|16808.4|10
1641981660000|2022-01-12 10:01:00|16928.47|16808.47|16922.57|16802.57|16928.47|16808.47|16922.57|16802.57|10
1641981670000|2022-01-12 10:01:10|16922.24|16802.24|16919.94|16799.94|16922.24|16802.24|16919.94|16799.94|10
1641981680000|2022-01-12 10:01:20|16919.03|16799.03|16915.53|16795.53|16919.03|16799.03|16915.53|16795.53|10
1641981690000|2022-01-12 10:01:30|16915.34|16795.34|16914.72|16794.72|16915.34|16795.34|16914.26|16794.26|10
1641981700000|2022-01-12 10:01:40|16915.03|16795.03|16916.29|16796.29|16916.73|16796.73|16915.03|16795.03|10
1641981710000|2022-01-12 10:01:50|16916.84|16796.84|16919.29|16799.29|16919.29|16799.29|16916.67|16796.67|10
1641981720000|2022-01-12 10:02:00|16919.24|16799.24|16920.14|16800.14|16920.33|16800.33|16919.22|16799.22|10
1641981730000|2022-01-12 10:02:10|16920.51|16800.51|16921.21|16801.21|16921.8|16801.8|16920.3|16800.3|10
1641981740000|2022-01-12 10:02:20|16921.63|16801.63|16923.69|16803.69|16923.75|16803.75|16921.63|16801.63|10
1641981750000|2022-01-12 10:02:30|16923.8|16803.8|16923.45|16803.45|16924.23|16804.23|16923.24|16803.24|9
1641981760000|2022-01-12 10:02:40|16923.38|16803.38|16923.77|16803.77|16924.1|16804.1|16923.28|16803.28|9
1641981770000|2022-01-12 10:02:50|16923.74|16803.74|16922.84|16802.84|16924.57|16804.57|16922.84|16802.84|10
1641981780000|2022-01-12 10:03:00|16922.49|16802.49|16918.92|16798.92|16922.49|16802.49|16918.92|16798.92|10
1641981790000|2022-01-12 10:03:10|16918.89|16798.89|16915.78|16795.78|16918.89|16798.89|16915.78|16795.78|10
1641981800000|2022-01-12 10:03:20|16915.63|16795.63|16914.09|16794.09|16915.83|16795.83|16914.09|16794.09|9
1641981810000|2022-01-12 10:03:30|16913.71|16793.71|16910.26|16790.26|16913.93|16793.93|16910.26|16790.26|10
1641981820000|2022-01-12 10:03:40|16909.24|16789.24|16906.47|16786.47|16909.24|16789.24|16906.45|16786.45|10
1641981830000|2022-01-12 10:03:50|16905.82|16785.82|16906.55|16786.55|16906.73|16786.73|16905.7|16785.7|10
1641981840000|2022-01-12 10:04:00|16906.5|16786.5|16905.53|16785.53|16906.5|16786.5|16905.53|16785.53|10
1641981850000|2022-01-12 10:04:10|16905.13|16785.13|16903.2|16783.2|16905.13|16785.13|16903.2|16783.2|10
1641981860000|2022-01-12 10:04:20|16903.29|16783.29|16901.92|16781.92|16903.38|16783.38|16901.92|16781.92|10
1641981870000|2022-01-12 10:04:30|16901.9|16781.9|16901.63|16781.63|16901.97|16781.97|16901.63|16781.63|8
1641981880000|2022-01-12 10:04:40|16900.54|16780.54|16902.74|16782.74|16902.74|16782.74|16900.54|16780.54|10
1641981890000|2022-01-12 10:04:50|16902.66|16782.66|16901.54|16781.54|16902.72|16782.72|16901.54|16781.54|10
1641981900000|2022-01-12 10:05:00|16900.78|16780.78|16898.37|16778.37|16900.78|16780.78|16898.37|16778.37|10
1641981910000|2022-01-12 10:05:10|16898.1|16778.1|16896.4|16776.4|16898.29|16778.29|16896.26|16776.26|10
1641981920000|2022-01-12 10:05:20|16897.11|16777.11|16898.44|16778.44|16898.66|16778.66|16897.11|16777.11|10
1641981930000|2022-01-12 10:05:30|16898.31|16778.31|16899.73|16779.73|16899.81|16779.81|16898.31|16778.31|10
1641981940000|2022-01-12 10:05:40|16900.5|16780.5|16903.5|16783.5|16903.5|16783.5|16900.5|16780.5|10
1641981950000|2022-01-12 10:05:50|16904.71|16784.71|16913.12|16793.12|16913.12|16793.12|16904.71|16784.71|10
1641981960000|2022-01-12 10:06:00|16913.45|16793.45|16921.85|16801.85|16921.85|16801.85|16913.45|16793.45|10
1641981970000|2022-01-12 10:06:10|16922.28|16802.28|16930.9|16810.9|16930.9|16810.9|16922.28|16802.28|9
1641981980000|2022-01-12 10:06:20|16931.45|16811.45|16931.77|16811.77|16932.75|16812.75|16931.45|16811.45|10
1641981990000|2022-01-12 10:06:30|16931.86|16811.86|16931.5|16811.5|16931.99|16811.99|16931.03|16811.03|9
1641982000000|2022-01-12 10:06:40|16931.44|16811.44|16929.8|16809.8|16931.44|16811.44|16929.8|16809.8|9
1641982010000|2022-01-12 10:06:50|16929.77|16809.77|16931.56|16811.56|16931.56|16811.56|16929.77|16809.77|10
1641982020000|2022-01-12 10:07:00|16931.53|16811.53|16931.4|16811.4|16931.55|16811.55|16931.06|16811.06|10
1641982030000|2022-01-12 10:07:10|16931.25|16811.25|16928.32|16808.32|16931.25|16811.25|16928.14|16808.14|9
1641982040000|2022-01-12 10:07:20|16928.25|16808.25|16929.38|16809.38|16929.38|16809.38|16927.87|16807.87|10
1641982050000|2022-01-12 10:07:30|16929.12|16809.12|16932|16812|16932|16812|16929.12|16809.12|10
1641982060000|2022-01-12 10:07:40|16932.23|16812.23|16933.82|16813.82|16933.82|16813.82|16932.03|16812.03|10
1641982070000|2022-01-12 10:07:50|16933.93|16813.93|16935.99|16815.99|16935.99|16815.99|16933.93|16813.93|10
1641982080000|2022-01-12 10:08:00|16936.36|16816.36|16936.96|16816.96|16936.96|16816.96|16935.62|16815.62|10
1641982090000|2022-01-12 10:08:10|16936.67|16816.67|16937.71|16817.71|16938.2|16818.2|16936.67|16816.67|10
1641982100000|2022-01-12 10:08:20|16937.52|16817.52|16935.57|16815.57|16937.52|16817.52|16935.57|16815.57|9
1641982110000|2022-01-12 10:08:30|16935.49|16815.49|16937.1|16817.1|16937.1|16817.1|16935.04|16815.04|10
1641982120000|2022-01-12 10:08:40|16937.34|16817.34|16939.1|16819.1|16939.1|16819.1|16937.34|16817.34|10
1641982130000|2022-01-12 10:08:50|16939.03|16819.03|16940.12|16820.12|16940.26|16820.26|16939.03|16819.03|10
1641982140000|2022-01-12 10:09:00|16940.2|16820.2|16940.2|16820.2|16940.22|16820.22|16939.18|16819.18|10
1641982150000|2022-01-12 10:09:10|16940.26|16820.26|16942.44|16822.44|16942.44|16822.44|16940.26|16820.26|10
1641982160000|2022-01-12 10:09:20|16942.71|16822.71|16943.27|16823.27|16943.27|16823.27|16942.19|16822.19|10
1641982170000|2022-01-12 10:09:30|16943.67|16823.67|16956.45|16836.45|16956.45|16836.45|16943.67|16823.67|10
1641982180000|2022-01-12 10:09:40|16957.42|16837.42|16962.77|16842.77|16966.02|16846.02|16957.42|16837.42|10
1641982190000|2022-01-12 10:09:50|16963.29|16843.29|16963.83|16843.83|16964.62|16844.62|16962.5|16842.5|10
1641982200000|2022-01-12 10:10:00|16963.7|16843.7|16966.28|16846.28|16967.3|16847.3|16963.7|16843.7|10
1641982210000|2022-01-12 10:10:10|16966.89|16846.89|16965.16|16845.16|16967.07|16847.07|16965.16|16845.16|10
1641982220000|2022-01-12 10:10:20|16964.77|16844.77|16960.67|16840.67|16964.77|16844.77|16960.67|16840.67|9
1641982230000|2022-01-12 10:10:30|16960.07|16840.07|16954.89|16834.89|16960.07|16840.07|16954.5|16834.5|10
1641982240000|2022-01-12 10:10:40|16954.55|16834.55|16950.36|16830.36|16954.55|16834.55|16950.36|16830.36|10
1641982250000|2022-01-12 10:10:50|16950.89|16830.89|16950.28|16830.28|16951.61|16831.61|16950.28|16830.28|10
1641982260000|2022-01-12 10:11:00|16950.31|16830.31|16949.79|16829.79|16950.48|16830.48|16949.36|16829.36|10
1641982270000|2022-01-12 10:11:10|16949.5|16829.5|16948.84|16828.84|16949.65|16829.65|16948.84|16828.84|9
1641982280000|2022-01-12 10:11:20|16948.65|16828.65|16946.52|16826.52|16948.65|16828.65|16946.52|16826.52|10
1641982290000|2022-01-12 10:11:30|16946.34|16826.34|16944.28|16824.28|16946.34|16826.34|16944.25|16824.25|10
1641982300000|2022-01-12 10:11:40|16944.24|16824.24|16943.24|16823.24|16944.24|16824.24|16942.59|16822.59|10
1641982310000|2022-01-12 10:11:50|16943.29|16823.29|16940.36|16820.36|16943.29|16823.29|16939.98|16819.98|10
1641982320000|2022-01-12 10:12:00|16940.42|16820.42|16938.28|16818.28|16941.64|16821.64|16938.21|16818.21|10
1641982330000|2022-01-12 10:12:10|16939.28|16819.28|16944.95|16824.95|16944.95|16824.95|16939.28|16819.28|10
1641982340000|2022-01-12 10:12:20|16945.05|16825.05|16944.79|16824.79|16945.43|16825.43|16944.79|16824.79|10
1641982350000|2022-01-12 10:12:30|16944.67|16824.67|16943.61|16823.61|16944.67|16824.67|16942.98|16822.98|10
1641982360000|2022-01-12 10:12:40|16943.42|16823.42|16942.62|16822.62|16943.66|16823.66|16942.62|16822.62|10
1641982370000|2022-01-12 10:12:50|16942.66|16822.66|16941.7|16821.7|16942.7|16822.7|16941.7|16821.7|10
1641982380000|2022-01-12 10:13:00|16941.67|16821.67|16940.26|16820.26|16941.67|16821.67|16940.23|16820.23|10
1641982390000|2022-01-12 10:13:10|16940.42|16820.42|16938.89|16818.89|16940.42|16820.42|16938.89|16818.89|10
1641982400000|2022-01-12 10:13:20|16938.18|16818.18|16937.34|16817.34|16938.18|16818.18|16937.29|16817.29|10
1641982410000|2022-01-12 10:13:30|16937.33|16817.33|16937.61|16817.61|16938.05|16818.05|16937.03|16817.03|10
1641982420000|2022-01-12 10:13:40|16937.89|16817.89|16941.52|16821.52|16941.52|16821.52|16937.67|16817.67|10
1641982430000|2022-01-12 10:13:50|16941.48|16821.48|16940.64|16820.64|16941.69|16821.69|16940.52|16820.52|9
1641982440000|2022-01-12 10:14:00|16940.35|16820.35|16941.65|16821.65|16941.77|16821.77|16940.27|16820.27|10
1641982450000|2022-01-12 10:14:10|16941.81|16821.81|16942.35|16822.35|16942.35|16822.35|16941.62|16821.62|10
1641982460000|2022-01-12 10:14:20|16942.39|16822.39|16946.36|16826.36|16946.36|16826.36|16942.39|16822.39|10
1641982470000|2022-01-12 10:14:30|16946.09|16826.09|16948.79|16828.79|16948.79|16828.79|16946.09|16826.09|10
1641982480000|2022-01-12 10:14:40|16948.92|16828.92|16951.03|16831.03|16951.14|16831.14|16948.92|16828.92|10
1641982490000|2022-01-12 10:14:50|16951.16|16831.16|16952.85|16832.85|16952.85|16832.85|16951.16|16831.16|10
1641982500000|2022-01-12 10:15:00|16953.74|16833.74|16957.85|16837.85|16957.85|16837.85|16953.74|16833.74|10
1641982510000|2022-01-12 10:15:10|16957.97|16837.97|16960.12|16840.12|16960.12|16840.12|16957.97|16837.97|8
1641982520000|2022-01-12 10:15:20|16959.71|16839.71|16958.53|16838.53|16960.03|16840.03|16958.53|16838.53|10
1641982530000|2022-01-12 10:15:30|16957.39|16837.39|16953.54|16833.54|16957.39|16837.39|16953.54|16833.54|10
1641982540000|2022-01-12 10:15:40|16953.05|16833.05|16950.79|16830.79|16953.05|16833.05|16950.32|16830.32|10
1641982550000|2022-01-12 10:15:50|16950.4|16830.4|16951.18|16831.18|16951.21|16831.21|16950.4|16830.4|10
1641982560000|2022-01-12 10:16:00|16951.07|16831.07|16953.43|16833.43|16953.62|16833.62|16951.07|16831.07|10
1641982570000|2022-01-12 10:16:10|16953|16833|16953.66|16833.66|16953.66|16833.66|16953|16833|9
1641982580000|2022-01-12 10:16:20|16953.24|16833.24|16952.13|16832.13|16953.31|16833.31|16952.13|16832.13|9
1641982590000|2022-01-12 10:16:30|16951.39|16831.39|16950.78|16830.78|16951.52|16831.52|16950.78|16830.78|10
1641982600000|2022-01-12 10:16:40|16950.38|16830.38|16948.29|16828.29|16950.38|16830.38|16948.29|16828.29|9
1641982610000|2022-01-12 10:16:50|16948.26|16828.26|16945.74|16825.74|16948.26|16828.26|16945.74|16825.74|8
1641982620000|2022-01-12 10:17:00|16945.83|16825.83|16944.12|16824.12|16945.83|16825.83|16944.12|16824.12|10
1641982630000|2022-01-12 10:17:10|16944.37|16824.37|16942.62|16822.62|16944.37|16824.37|16942.07|16822.07|10
1641982640000|2022-01-12 10:17:20|16942.64|16822.64|16940.9|16820.9|16942.64|16822.64|16940.77|16820.77|10
1641982650000|2022-01-12 10:17:30|16940.66|16820.66|16940.21|16820.21|16940.9|16820.9|16940.21|16820.21|10
1641982660000|2022-01-12 10:17:40|16940.14|16820.14|16942.5|16822.5|16942.5|16822.5|16940.14|16820.14|10
1641982670000|2022-01-12 10:17:50|16942.61|16822.61|16944.06|16824.06|16944.57|16824.57|16942.34|16822.34|10
1641982680000|2022-01-12 10:18:00|16945.02|16825.02|16944.27|16824.27|16945.39|16825.39|16944.27|16824.27|10
1641982690000|2022-01-12 10:18:10|16944.09|16824.09|16943.68|16823.68|16944.18|16824.18|16943.68|16823.68|8
1641982700000|2022-01-12 10:18:20|16943.42|16823.42|16944.05|16824.05|16944.05|16824.05|16943.04|16823.04|9
1641982710000|2022-01-12 10:18:30|16944.25|16824.25|16944.99|16824.99|16945.3|16825.3|16944.25|16824.25|9
1641982720000|2022-01-12 10:18:40|16944.98|16824.98|16943.87|16823.87|16944.98|16824.98|16943.87|16823.87|10
1641982730000|2022-01-12 10:18:50|16943.92|16823.92|16942.23|16822.23|16943.92|16823.92|16942.23|16822.23|10
1641982740000|2022-01-12 10:19:00|16942.18|16822.18|16943.84|16823.84|16943.84|16823.84|16942.03|16822.03|10
1641982750000|2022-01-12 10:19:10|16944.05|16824.05|16943.56|16823.56|16944.16|16824.16|16943.56|16823.56|9
1641982760000|2022-01-12 10:19:20|16942.9|16822.9|16940.63|16820.63|16942.98|16822.98|16940.63|16820.63|10
1641982770000|2022-01-12 10:19:30|16940.21|16820.21|16938.12|16818.12|16940.22|16820.22|16938.12|16818.12|10
1641982780000|2022-01-12 10:19:40|16937.61|16817.61|16934.23|16814.23|16937.61|16817.61|16934.23|16814.23|9
1641982790000|2022-01-12 10:19:50|16934.25|16814.25|16931.31|16811.31|16934.25|16814.25|16931.07|16811.07|10
1641982800000|2022-01-12 10:20:00|16931.33|16811.33|16927.08|16807.08|16931.33|16811.33|16927.08|16807.08|10
1641982810000|2022-01-12 10:20:10|16927.06|16807.06|16924.35|16804.35|16927.06|16807.06|16924.27|16804.27|10
1641982820000|2022-01-12 10:20:20|16924.34|16804.34|16922.45|16802.45|16924.34|16804.34|16922.38|16802.38|9
1641982830000|2022-01-12 10:20:30|16923|16803|16925.31|16805.31|16925.31|16805.31|16923|16803|10
1641982840000|2022-01-12 10:20:40|16925.15|16805.15|16923.63|16803.63|16925.15|16805.15|16923.63|16803.63|10
1641982850000|2022-01-12 10:20:50|16922.66|16802.66|16921.58|16801.58|16922.66|16802.66|16921.58|16801.58|10
1641982860000|2022-01-12 10:21:00|16921.79|16801.79|16924.02|16804.02|16924.02|16804.02|16921.79|16801.79|10
1641982870000|2022-01-12 10:21:10|16923.67|16803.67|16923.25|16803.25|16923.67|16803.67|16923.09|16803.09|9
1641982880000|2022-01-12 10:21:20|16923.06|16803.06|16922.83|16802.83|16923.36|16803.36|16922.72|16802.72|10
1641982890000|2022-01-12 10:21:30|16922.48|16802.48|16921.51|16801.51|16922.48|16802.48|16921.51|16801.51|9
1641982900000|2022-01-12 10:21:40|16921.73|16801.73|16923.01|16803.01|16923.01|16803.01|16921.73|16801.73|10
1641982910000|2022-01-12 10:21:50|16923.19|16803.19|16923.05|16803.05|16923.48|16803.48|16922.83|16802.83|10
1641982920000|2022-01-12 10:22:00|16923.36|16803.36|16924.37|16804.37|16924.37|16804.37|16923.18|16803.18|9
1641982930000|2022-01-12 10:22:10|16924.77|16804.77|16925.32|16805.32|16925.43|16805.43|16924.74|16804.74|10
1641982940000|2022-01-12 10:22:20|16925.24|16805.24|16925.75|16805.75|16925.93|16805.93|16924.88|16804.88|10
1641982950000|2022-01-12 10:22:30|16925.78|16805.78|16925.8|16805.8|16925.8|16805.8|16924.47|16804.47|10
1641982960000|2022-01-12 10:22:40|16925.84|16805.84|16926.57|16806.57|16927.38|16807.38|16925.84|16805.84|10
1641982970000|2022-01-12 10:22:50|16926.64|16806.64|16926.14|16806.14|16926.64|16806.64|16926.02|16806.02|10
1641982980000|2022-01-12 10:23:00|16925.91|16805.91|16926.39|16806.39|16926.4|16806.4|16925.47|16805.47|9
1641982990000|2022-01-12 10:23:10|16926.01|16806.01|16928.47|16808.47|16928.47|16808.47|16925.75|16805.75|10
1641983000000|2022-01-12 10:23:20|16928.55|16808.55|16928.45|16808.45|16928.75|16808.75|16928.16|16808.16|10
1641983010000|2022-01-12 10:23:30|16928.33|16808.33|16932.49|16812.49|16932.49|16812.49|16928.32|16808.32|10
1641983020000|2022-01-12 10:23:40|16932.67|16812.67|16933.56|16813.56|16933.56|16813.56|16932.61|16812.61|10
1641983030000|2022-01-12 10:23:50|16933.68|16813.68|16934.98|16814.98|16934.98|16814.98|16933.68|16813.68|10
1641983040000|2022-01-12 10:24:00|16935.63|16815.63|16936.44|16816.44|16936.44|16816.44|16935.63|16815.63|10
1641983050000|2022-01-12 10:24:10|16936.3|16816.3|16935.61|16815.61|16936.37|16816.37|16935.45|16815.45|8
1641983060000|2022-01-12 10:24:20|16935.37|16815.37|16934.64|16814.64|16935.37|16815.37|16934.61|16814.61|10
1641983070000|2022-01-12 10:24:30|16934.63|16814.63|16933.37|16813.37|16934.63|16814.63|16933.09|16813.09|8
1641983080000|2022-01-12 10:24:40|16933.56|16813.56|16934.74|16814.74|16934.75|16814.75|16933.43|16813.43|10
1641983090000|2022-01-12 10:24:50|16934.54|16814.54|16934.8|16814.8|16936.33|16816.33|16934.54|16814.54|10
1641983100000|2022-01-12 10:25:00|16934.95|16814.95|16936.29|16816.29|16936.29|16816.29|16934.95|16814.95|8
1641983110000|2022-01-12 10:25:10|16936.31|16816.31|16936.02|16816.02|16936.31|16816.31|16935.2|16815.2|10
1641983120000|2022-01-12 10:25:20|16936.14|16816.14|16940.5|16820.5|16940.5|16820.5|16935.87|16815.87|10
1641983130000|2022-01-12 10:25:30|16940.97|16820.97|16942.01|16822.01|16942.01|16822.01|16940.97|16820.97|9
1641983140000|2022-01-12 10:25:40|16942.1|16822.1|16940.31|16820.31|16942.1|16822.1|16940.31|16820.31|10
1641983150000|2022-01-12 10:25:50|16940.19|16820.19|16940.02|16820.02|16940.54|16820.54|16940.02|16820.02|10
1641983160000|2022-01-12 10:26:00|16939.86|16819.86|16939.78|16819.78|16940.13|16820.13|16939.78|16819.78|9
1641983170000|2022-01-12 10:26:10|16939.89|16819.89|16940.37|16820.37|16940.46|16820.46|16939.45|16819.45|10
1641983180000|2022-01-12 10:26:20|16938.7|16818.7|16938.42|16818.42|16939.77|16819.77|16938.3|16818.3|10
1641983190000|2022-01-12 10:26:30|16938.77|16818.77|16936.61|16816.61|16938.77|16818.77|16936.61|16816.61|10
1641983200000|2022-01-12 10:26:40|16936.66|16816.66|16934.81|16814.81|16936.66|16816.66|16934.78|16814.78|10
1641983210000|2022-01-12 10:26:50|16934.41|16814.41|16932.94|16812.94|16934.41|16814.41|16932.94|16812.94|10
1641983220000|2022-01-12 10:27:00|16932.71|16812.71|16931.99|16811.99|16932.71|16812.71|16931.49|16811.49|10
1641983230000|2022-01-12 10:27:10|16931.97|16811.97|16932.21|16812.21|16932.21|16812.21|16931.72|16811.72|10
1641983240000|2022-01-12 10:27:20|16932.26|16812.26|16933.14|16813.14|16933.17|16813.17|16932.26|16812.26|9
1641983250000|2022-01-12 10:27:30|16933.81|16813.81|16934.15|16814.15|16934.7|16814.7|16933.76|16813.76|9
1641983260000|2022-01-12 10:27:40|16934.29|16814.29|16935.71|16815.71|16935.81|16815.81|16934.16|16814.16|10
1641983270000|2022-01-12 10:27:50|16935.73|16815.73|16937.01|16817.01|16937.16|16817.16|16935.73|16815.73|10
1641983280000|2022-01-12 10:28:00|16937|16817|16937.94|16817.94|16938.1|16818.1|16937|16817|10
1641983290000|2022-01-12 10:28:10|16938.01|16818.01|16938.98|16818.98|16938.98|16818.98|16937.14|16817.14|9
1641983300000|2022-01-12 10:28:20|16937.83|16817.83|16938.35|16818.35|16938.92|16818.92|16937.39|16817.39|10
1641983310000|2022-01-12 10:28:30|16938.38|16818.38|16936.46|16816.46|16938.38|16818.38|16936.46|16816.46|10
1641983320000|2022-01-12 10:28:40|16935.57|16815.57|16935.29|16815.29|16935.61|16815.61|16934.8|16814.8|9
1641983330000|2022-01-12 10:28:50|16935.24|16815.24|16937.37|16817.37|16937.37|16817.37|16934.65|16814.65|10
1641983340000|2022-01-12 10:29:00|16937.27|16817.27|16937.58|16817.58|16937.81|16817.81|16937.27|16817.27|9
1641983350000|2022-01-12 10:29:10|16937.22|16817.22|16935.71|16815.71|16937.22|16817.22|16935.71|16815.71|10
1641983360000|2022-01-12 10:29:20|16936.26|16816.26|16936.68|16816.68|16936.71|16816.71|16936.26|16816.26|10
1641983370000|2022-01-12 10:29:30|16936.51|16816.51|16935.17|16815.17|16936.51|16816.51|16935.17|16815.17|10
1641983380000|2022-01-12 10:29:40|16934.65|16814.65|16934.13|16814.13|16934.65|16814.65|16933.94|16813.94|10
1641983390000|2022-01-12 10:29:50|16934.2|16814.2|16933.71|16813.71|16934.23|16814.23|16933.71|16813.71|10
1641983400000|2022-01-12 10:30:00|16933.89|16813.89|16931.04|16811.04|16933.97|16813.97|16931.04|16811.04|10
1641983410000|2022-01-12 10:30:10|16930.75|16810.75|16930.45|16810.45|16930.9|16810.9|16929.79|16809.79|10
1641983420000|2022-01-12 10:30:20|16929.91|16809.91|16931.05|16811.05|16931.05|16811.05|16929.72|16809.72|10
1641983430000|2022-01-12 10:30:30|16931.01|16811.01|16934.62|16814.62|16934.62|16814.62|16930.52|16810.52|10
1641983440000|2022-01-12 10:30:40|16934.76|16814.76|16938.94|16818.94|16938.98|16818.98|16934.76|16814.76|10
1641983450000|2022-01-12 10:30:50|16939.45|16819.45|16939.24|16819.24|16939.61|16819.61|16938.94|16818.94|10
1641983460000|2022-01-12 10:31:00|16939.55|16819.55|16938.07|16818.07|16940.37|16820.37|16938.07|16818.07|10
1641983470000|2022-01-12 10:31:10|16937.69|16817.69|16936.38|16816.38|16937.69|16817.69|16936.32|16816.32|9
1641983480000|2022-01-12 10:31:20|16936.59|16816.59|16933.25|16813.25|16936.59|16816.59|16933.25|16813.25|10
1641983490000|2022-01-12 10:31:30|16933.1|16813.1|16932.46|16812.46|16933.56|16813.56|16932.28|16812.28|10
1641983500000|2022-01-12 10:31:40|16932.47|16812.47|16930.09|16810.09|16932.62|16812.62|16930.09|16810.09|9
1641983510000|2022-01-12 10:31:50|16929.87|16809.87|16927.05|16807.05|16929.87|16809.87|16927.05|16807.05|10
1641983520000|2022-01-12 10:32:00|16926.19|16806.19|16922.27|16802.27|16926.19|16806.19|16922.13|16802.13|9
1641983530000|2022-01-12 10:32:10|16922.53|16802.53|16922.15|16802.15|16923.4|16803.4|16922.1|16802.1|10
1641983540000|2022-01-12 10:32:20|16922.13|16802.13|16919.96|16799.96|16922.15|16802.15|16919.96|16799.96|10
1641983550000|2022-01-12 10:32:30|16919.63|16799.63|16916.75|16796.75|16919.63|16799.63|16916.75|16796.75|10
1641983560000|2022-01-12 10:32:40|16916.72|16796.72|16916.54|16796.54|16916.75|16796.75|16915.91|16795.91|8
1641983570000|2022-01-12 10:32:50|16916.45|16796.45|16915.37|16795.37|16916.45|16796.45|16914.95|16794.95|10
1641983580000|2022-01-12 10:33:00|16915.4|16795.4|16916.68|16796.68|16916.68|16796.68|16915.4|16795.4|9
1641983590000|2022-01-12 10:33:10|16916.74|16796.74|16917.21|16797.21|16917.57|16797.57|16916.74|16796.74|8
1641983600000|2022-01-12 10:33:20|16916.92|16796.92|16914.32|16794.32|16916.92|16796.92|16914.32|16794.32|10
1641983610000|2022-01-12 10:33:30|16913.94|16793.94|16911.46|16791.46|16913.94|16793.94|16911.3|16791.3|10
1641983620000|2022-01-12 10:33:40|16911.03|16791.03|16909.23|16789.23|16911.03|16791.03|16909.23|16789.23|10
1641983630000|2022-01-12 10:33:50|16909.45|16789.45|16906.58|16786.58|16909.45|16789.45|16906.41|16786.41|9
1641983640000|2022-01-12 10:34:00|16906.61|16786.61|16907.83|16787.83|16907.83|16787.83|16906.4|16786.4|10
1641983650000|2022-01-12 10:34:10|16907.66|16787.66|16909.55|16789.55|16909.55|16789.55|16907.66|16787.66|10
1641983660000|2022-01-12 10:34:20|16909.8|16789.8|16910.34|16790.34|16910.81|16790.81|16909.68|16789.68|10
1641983670000|2022-01-12 10:34:30|16910.08|16790.08|16907.44|16787.44|16910.08|16790.08|16907.41|16787.41|10
1641983680000|2022-01-12 10:34:40|16907.88|16787.88|16906.68|16786.68|16907.88|16787.88|16906.68|16786.68|10
1641983690000|2022-01-12 10:34:50|16906.61|16786.61|16905.14|16785.14|16906.61|16786.61|16905.14|16785.14|10
1641983700000|2022-01-12 10:35:00|16905.03|16785.03|16902.4|16782.4|16905.08|16785.08|16902.4|16782.4|10
1641983710000|2022-01-12 10:35:10|16902.01|16782.01|16899.32|16779.32|16902.01|16782.01|16899.09|16779.09|10
1641983720000|2022-01-12 10:35:20|16899.23|16779.23|16900.22|16780.22|16900.22|16780.22|16899.23|16779.23|9
1641983730000|2022-01-12 10:35:30|16900.37|16780.37|16901.27|16781.27|16901.27|16781.27|16900.01|16780.01|10
1641983740000|2022-01-12 10:35:40|16901.4|16781.4|16902.78|16782.78|16902.8|16782.8|16901.4|16781.4|10
1641983750000|2022-01-12 10:35:50|16902.8|16782.8|16902.67|16782.67|16902.86|16782.86|16902.57|16782.57|10
1641983760000|2022-01-12 10:36:00|16902.49|16782.49|16904.09|16784.09|16904.09|16784.09|16902.49|16782.49|10
1641983770000|2022-01-12 10:36:10|16904.1|16784.1|16901.75|16781.75|16904.1|16784.1|16901.75|16781.75|10
1641983780000|2022-01-12 10:36:20|16902.31|16782.31|16899.99|16779.99|16902.31|16782.31|16899.99|16779.99|10
1641983790000|2022-01-12 10:36:30|16899.67|16779.67|16895.53|16775.53|16899.67|16779.67|16895.53|16775.53|10
1641983800000|2022-01-12 10:36:40|16895.62|16775.62|16895.28|16775.28|16896.01|16776.01|16894.85|16774.85|10
1641983810000|2022-01-12 10:36:50|16895.5|16775.5|16896.03|16776.03|16896.03|16776.03|16895.49|16775.49|9
1641983820000|2022-01-12 10:37:00|16896.15|16776.15|16896.55|16776.55|16896.56|16776.56|16896.05|16776.05|9
1641983830000|2022-01-12 10:37:10|16896.49|16776.49|16896.84|16776.84|16896.84|16776.84|16896.24|16776.24|8
1641983840000|2022-01-12 10:37:20|16896.85|16776.85|16897.3|16777.3|16897.3|16777.3|16896.28|16776.28|9
1641983850000|2022-01-12 10:37:30|16897.38|16777.38|16897.18|16777.18|16897.69|16777.69|16897.14|16777.14|9
1641983860000|2022-01-12 10:37:40|16896.88|16776.88|16895.98|16775.98|16896.97|16776.97|16895.85|16775.85|10
1641983870000|2022-01-12 10:37:50|16896.06|16776.06|16896.93|16776.93|16896.94|16776.94|16896.06|16776.06|9
1641983880000|2022-01-12 10:38:00|16896.96|16776.96|16896.18|16776.18|16896.96|16776.96|16896.02|16776.02|10
1641983890000|2022-01-12 10:38:10|16896.16|16776.16|16894|16774|16896.16|16776.16|16894|16774|10
1641983900000|2022-01-12 10:38:20|16893.88|16773.88|16893.27|16773.27|16893.88|16773.88|16892.78|16772.78|7
1641983910000|2022-01-12 10:38:30|16893.07|16773.07|16893.55|16773.55|16893.55|16773.55|16892.88|16772.88|9
1641983920000|2022-01-12 10:38:40|16893.43|16773.43|16894.9|16774.9|16894.98|16774.98|16893.43|16773.43|10
1641983930000|2022-01-12 10:38:50|16895.41|16775.41|16894.82|16774.82|16895.56|16775.56|16894.82|16774.82|10
1641983940000|2022-01-12 10:39:00|16895.04|16775.04|16895.94|16775.94|16895.99|16775.99|16895.01|16775.01|9
1641983950000|2022-01-12 10:39:10|16895.98|16775.98|16896.69|16776.69|16896.69|16776.69|16895.98|16775.98|10
1641983960000|2022-01-12 10:39:20|16896.64|16776.64|16896.47|16776.47|16896.64|16776.64|16896.18|16776.18|10
1641983970000|2022-01-12 10:39:30|16896.88|16776.88|16896.35|16776.35|16896.88|16776.88|16896.12|16776.12|10
1641983980000|2022-01-12 10:39:40|16896.47|16776.47|16896.92|16776.92|16896.92|16776.92|16896.2|16776.2|10
1641983990000|2022-01-12 10:39:50|16897|16777|16899.2|16779.2|16899.2|16779.2|16897|16777|9
1641984000000|2022-01-12 10:40:00|16899.52|16779.52|16898.8|16778.8|16899.55|16779.55|16898.8|16778.8|10
1641984010000|2022-01-12 10:40:10|16898.71|16778.71|16894.99|16774.99|16899.41|16779.41|16894.99|16774.99|10
1641984020000|2022-01-12 10:40:20|16894.24|16774.24|16892.61|16772.61|16894.24|16774.24|16892.61|16772.61|10
1641984030000|2022-01-12 10:40:30|16892.5|16772.5|16890.27|16770.27|16892.5|16772.5|16890.27|16770.27|9
1641984040000|2022-01-12 10:40:40|16890.3|16770.3|16890.77|16770.77|16891.19|16771.19|16889.96|16769.96|9
1641984050000|2022-01-12 10:40:50|16890.61|16770.61|16892.07|16772.07|16892.13|16772.13|16890.61|16770.61|10
1641984060000|2022-01-12 10:41:00|16892.09|16772.09|16893.44|16773.44|16893.44|16773.44|16892.09|16772.09|9
1641984070000|2022-01-12 10:41:10|16893.61|16773.61|16896.66|16776.66|16896.66|16776.66|16893.61|16773.61|10
1641984080000|2022-01-12 10:41:20|16896.72|16776.72|16895.75|16775.75|16896.79|16776.79|16895.75|16775.75|10
1641984090000|2022-01-12 10:41:30|16895.2|16775.2|16891.58|16771.58|16895.2|16775.2|16891.58|16771.58|10
1641984100000|2022-01-12 10:41:40|16891.37|16771.37|16891.82|16771.82|16891.82|16771.82|16891.08|16771.08|9
1641984110000|2022-01-12 10:41:50|16891.89|16771.89|16890.9|16770.9|16891.89|16771.89|16890.9|16770.9|10
1641984120000|2022-01-12 10:42:00|16890.62|16770.62|16888.25|16768.25|16890.62|16770.62|16888.25|16768.25|10
1641984130000|2022-01-12 10:42:10|16888.7|16768.7|16886.44|16766.44|16888.7|16768.7|16886.44|16766.44|9
1641984140000|2022-01-12 10:42:20|16886.05|16766.05|16880.84|16760.84|16886.08|16766.08|16880.84|16760.84|10
1641984150000|2022-01-12 10:42:30|16879.53|16759.53|16872.58|16752.58|16879.53|16759.53|16872.51|16752.51|10
1641984160000|2022-01-12 10:42:40|16872|16752|16872.4|16752.4|16872.8|16752.8|16871.73|16751.73|9
1641984170000|2022-01-12 10:42:50|16872.28|16752.28|16872.93|16752.93|16872.93|16752.93|16872.07|16752.07|9
1641984180000|2022-01-12 10:43:00|16872.79|16752.79|16874.05|16754.05|16874.05|16754.05|16872.6|16752.6|10
1641984190000|2022-01-12 10:43:10|16873.95|16753.95|16872.33|16752.33|16874.36|16754.36|16872.33|16752.33|10
1641984200000|2022-01-12 10:43:20|16871.73|16751.73|16871.53|16751.53|16871.76|16751.76|16871.35|16751.35|9
1641984210000|2022-01-12 10:43:30|16871.48|16751.48|16870.67|16750.67|16871.78|16751.78|16870.67|16750.67|10
1641984220000|2022-01-12 10:43:40|16870.46|16750.46|16868.01|16748.01|16870.79|16750.79|16868.01|16748.01|10
1641984230000|2022-01-12 10:43:50|16867.81|16747.81|16863.85|16743.85|16867.81|16747.81|16863.85|16743.85|10
1641984240000|2022-01-12 10:44:00|16863.66|16743.66|16862.22|16742.22|16863.66|16743.66|16862.22|16742.22|10
1641984250000|2022-01-12 10:44:10|16862.12|16742.12|16861.81|16741.81|16863.08|16743.08|16861.81|16741.81|10
1641984260000|2022-01-12 10:44:20|16862.07|16742.07|16862.95|16742.95|16863.01|16743.01|16862|16742|9
1641984270000|2022-01-12 10:44:30|16863.37|16743.37|16865.67|16745.67|16865.67|16745.67|16863.37|16743.37|10
1641984280000|2022-01-12 10:44:40|16865.26|16745.26|16864.27|16744.27|16865.76|16745.76|16864.27|16744.27|10
1641984290000|2022-01-12 10:44:50|16864.34|16744.34|16867.23|16747.23|16867.23|16747.23|16864.34|16744.34|10
1641984300000|2022-01-12 10:45:00|16867.54|16747.54|16868.01|16748.01|16868.81|16748.81|16867.54|16747.54|9
1641984310000|2022-01-12 10:45:10|16867.17|16747.17|16866.36|16746.36|16867.17|16747.17|16865.8|16745.8|9
1641984320000|2022-01-12 10:45:20|16866.29|16746.29|16867.46|16747.46|16867.46|16747.46|16866.11|16746.11|10
1641984330000|2022-01-12 10:45:30|16867.56|16747.56|16869.26|16749.26|16869.3|16749.3|16867.56|16747.56|10
1641984340000|2022-01-12 10:45:40|16869.04|16749.04|16871.54|16751.54|16871.54|16751.54|16869.04|16749.04|10
1641984350000|2022-01-12 10:45:50|16872.09|16752.09|16873.4|16753.4|16873.62|16753.62|16872.09|16752.09|10
1641984360000|2022-01-12 10:46:00|16874.17|16754.17|16872.69|16752.69|16874.17|16754.17|16872.69|16752.69|10
1641984370000|2022-01-12 10:46:10|16872.89|16752.89|16872.95|16752.95|16873.26|16753.26|16872.73|16752.73|9
1641984380000|2022-01-12 10:46:20|16872.86|16752.86|16873.6|16753.6|16873.6|16753.6|16872.73|16752.73|9
1641984390000|2022-01-12 10:46:30|16874.07|16754.07|16878.21|16758.21|16878.21|16758.21|16874.07|16754.07|10
1641984400000|2022-01-12 10:46:40|16878.32|16758.32|16883.29|16763.29|16883.29|16763.29|16878.32|16758.32|9
1641984410000|2022-01-12 10:46:50|16883.82|16763.82|16885.46|16765.46|16885.46|16765.46|16883.82|16763.82|9
1641984420000|2022-01-12 10:47:00|16885.58|16765.58|16885.66|16765.66|16885.66|16765.66|16884.53|16764.53|10
1641984430000|2022-01-12 10:47:10|16885.95|16765.95|16888.51|16768.51|16888.51|16768.51|16885.95|16765.95|10
1641984440000|2022-01-12 10:47:20|16888.59|16768.59|16888.8|16768.8|16889.28|16769.28|16888.31|16768.31|10
1641984450000|2022-01-12 10:47:30|16888.46|16768.46|16886.75|16766.75|16888.46|16768.46|16886.75|16766.75|10
1641984460000|2022-01-12 10:47:40|16886.8|16766.8|16885.28|16765.28|16887.05|16767.05|16885.28|16765.28|10
1641984470000|2022-01-12 10:47:50|16885.41|16765.41|16884.59|16764.59|16885.51|16765.51|16884.59|16764.59|10
1641984480000|2022-01-12 10:48:00|16885.79|16765.79|16889.8|16769.8|16889.8|16769.8|16885.79|16765.79|10
1641984490000|2022-01-12 10:48:10|16890|16770|16894.29|16774.29|16894.29|16774.29|16890|16770|10
1641984500000|2022-01-12 10:48:20|16893.81|16773.81|16897.55|16777.55|16897.55|16777.55|16893.81|16773.81|10
1641984510000|2022-01-12 10:48:30|16897.43|16777.43|16895.45|16775.45|16897.68|16777.68|16894.82|16774.82|10
1641984520000|2022-01-12 10:48:40|16894.99|16774.99|16894.95|16774.95|16895.1|16775.1|16893.02|16773.02|10
1641984530000|2022-01-12 10:48:50|16894.89|16774.89|16895.18|16775.18|16895.37|16775.37|16894.74|16774.74|10
1641984540000|2022-01-12 10:49:00|16895.73|16775.73|16895.01|16775.01|16895.87|16775.87|16895.01|16775.01|10
1641984550000|2022-01-12 10:49:10|16894.92|16774.92|16895.03|16775.03|16895.03|16775.03|16894.84|16774.84|9
1641984560000|2022-01-12 10:49:20|16895.36|16775.36|16899.59|16779.59|16899.59|16779.59|16895.36|16775.36|10
1641984570000|2022-01-12 10:49:30|16900.33|16780.33|16901.6|16781.6|16901.99|16781.99|16900.32|16780.32|10
1641984580000|2022-01-12 10:49:40|16901.87|16781.87|16902.42|16782.42|16902.42|16782.42|16901.61|16781.61|10
1641984590000|2022-01-12 10:49:50|16902.32|16782.32|16902.8|16782.8|16902.91|16782.91|16902.28|16782.28|10
1641984600000|2022-01-12 10:50:00|16903.35|16783.35|16902.84|16782.84|16903.48|16783.48|16902.79|16782.79|10
1641984610000|2022-01-12 10:50:10|16902.46|16782.46|16898.98|16778.98|16902.46|16782.46|16898.98|16778.98|10
1641984620000|2022-01-12 10:50:20|16898.65|16778.65|16901.42|16781.42|16901.42|16781.42|16898.65|16778.65|10
1641984630000|2022-01-12 10:50:30|16901.45|16781.45|16901.21|16781.21|16901.45|16781.45|16900.57|16780.57|10
1641984640000|2022-01-12 10:50:40|16900.61|16780.61|16900.91|16780.91|16900.91|16780.91|16900.46|16780.46|8
1641984650000|2022-01-12 10:50:50|16900.96|16780.96|16900.96|16780.96|16901.65|16781.65|16900.96|16780.96|10
1641984660000|2022-01-12 10:51:00|16900.79|16780.79|16899.4|16779.4|16900.79|16780.79|16899.4|16779.4|9
1641984670000|2022-01-12 10:51:10|16899.41|16779.41|16896.77|16776.77|16899.41|16779.41|16896.61|16776.61|9
1641984680000|2022-01-12 10:51:20|16896.57|16776.57|16896.8|16776.8|16896.8|16776.8|16896.38|16776.38|7
1641984690000|2022-01-12 10:51:30|16896.85|16776.85|16894.8|16774.8|16896.85|16776.85|16894.8|16774.8|10
1641984700000|2022-01-12 10:51:40|16894.44|16774.44|16893.21|16773.21|16894.44|16774.44|16893.21|16773.21|10
1641984710000|2022-01-12 10:51:50|16893.25|16773.25|16889.68|16769.68|16893.26|16773.26|16889.68|16769.68|10
1641984720000|2022-01-12 10:52:00|16889.01|16769.01|16887.52|16767.52|16889.18|16769.18|16887.52|16767.52|8
1641984730000|2022-01-12 10:52:10|16887.58|16767.58|16885.79|16765.79|16887.58|16767.58|16885.47|16765.47|9
1641984740000|2022-01-12 10:52:20|16885.17|16765.17|16885.42|16765.42|16885.48|16765.48|16884.39|16764.39|10
1641984750000|2022-01-12 10:52:30|16885.11|16765.11|16883|16763|16885.23|16765.23|16883|16763|10
1641984760000|2022-01-12 10:52:40|16882.96|16762.96|16882.01|16762.01|16883.21|16763.21|16882.01|16762.01|9
1641984770000|2022-01-12 10:52:50|16881.88|16761.88|16880.85|16760.85|16881.98|16761.98|16880.85|16760.85|10
1641984780000|2022-01-12 10:53:00|16881.11|16761.11|16881.52|16761.52|16881.52|16761.52|16880.6|16760.6|8
1641984790000|2022-01-12 10:53:10|16881.62|16761.62|16881.75|16761.75|16882.41|16762.41|16881.62|16761.62|10
1641984800000|2022-01-12 10:53:20|16881.76|16761.76|16881.99|16761.99|16882.32|16762.32|16881.76|16761.76|8
1641984810000|2022-01-12 10:53:30|16881.71|16761.71|16878.49|16758.49|16881.91|16761.91|16878.49|16758.49|9
1641984820000|2022-01-12 10:53:40|16878.16|16758.16|16878.74|16758.74|16878.74|16758.74|16877.94|16757.94|10
1641984830000|2022-01-12 10:53:50|16878.97|16758.97|16879.44|16759.44|16879.65|16759.65|16878.64|16758.64|9
1641984840000|2022-01-12 10:54:00|16879.48|16759.48|16879.21|16759.21|16879.48|16759.48|16878.87|16758.87|9
1641984850000|2022-01-12 10:54:10|16879.01|16759.01|16879.43|16759.43|16879.53|16759.53|16879.01|16759.01|7
1641984860000|2022-01-12 10:54:20|16879.14|16759.14|16877.75|16757.75|16879.14|16759.14|16877.68|16757.68|9
1641984870000|2022-01-12 10:54:30|16877.68|16757.68|16878.23|16758.23|16878.23|16758.23|16877.68|16757.68|7
1641984880000|2022-01-12 10:54:40|16878.21|16758.21|16878.13|16758.13|16878.21|16758.21|16878.03|16758.03|8
1641984890000|2022-01-12 10:54:50|16877.89|16757.89|16877.74|16757.74|16877.92|16757.92|16877.52|16757.52|9
1641984900000|2022-01-12 10:55:00|16878.21|16758.21|16877.92|16757.92|16878.21|16758.21|16877.91|16757.91|7
1641984910000|2022-01-12 10:55:10|16877.81|16757.81|16877.75|16757.75|16877.81|16757.81|16877.25|16757.25|9
1641984920000|2022-01-12 10:55:20|16877.54|16757.54|16879.92|16759.92|16879.92|16759.92|16877.54|16757.54|9
1641984930000|2022-01-12 10:55:30|16880.83|16760.83|16881.46|16761.46|16881.58|16761.58|16880.83|16760.83|10
1641984940000|2022-01-12 10:55:40|16881.49|16761.49|16881.41|16761.41|16881.81|16761.81|16881.41|16761.41|9
1641984950000|2022-01-12 10:55:50|16881.86|16761.86|16882.68|16762.68|16882.7|16762.7|16881.86|16761.86|8
1641984960000|2022-01-12 10:56:00|16882.27|16762.27|16883.36|16763.36|16883.45|16763.45|16882.27|16762.27|9
1641984970000|2022-01-12 10:56:10|16883.17|16763.17|16883.18|16763.18|16883.28|16763.28|16882.73|16762.73|8
1641984980000|2022-01-12 10:56:20|16883.34|16763.34|16882.72|16762.72|16883.49|16763.49|16882.47|16762.47|10
1641984990000|2022-01-12 10:56:30|16882.66|16762.66|16882.97|16762.97|16883.27|16763.27|16882.2|16762.2|10
1641985000000|2022-01-12 10:56:40|16883.11|16763.11|16884.2|16764.2|16884.2|16764.2|16883.08|16763.08|8
1641985010000|2022-01-12 10:56:50|16884.3|16764.3|16886.68|16766.68|16886.68|16766.68|16884.3|16764.3|9
1641985020000|2022-01-12 10:57:00|16886.11|16766.11|16885.2|16765.2|16886.21|16766.21|16885.2|16765.2|10
1641985030000|2022-01-12 10:57:10|16885.39|16765.39|16885.56|16765.56|16885.68|16765.68|16884.83|16764.83|9
1641985040000|2022-01-12 10:57:20|16885.52|16765.52|16886.81|16766.81|16886.91|16766.91|16885.52|16765.52|10
1641985050000|2022-01-12 10:57:30|16886.78|16766.78|16887.77|16767.77|16887.93|16767.93|16886.78|16766.78|10
1641985060000|2022-01-12 10:57:40|16887.84|16767.84|16886.52|16766.52|16887.86|16767.86|16886.42|16766.42|9
1641985070000|2022-01-12 10:57:50|16886.76|16766.76|16885.76|16765.76|16887.04|16767.04|16885.76|16765.76|10
1641985080000|2022-01-12 10:58:00|16885.63|16765.63|16884.61|16764.61|16885.69|16765.69|16884.61|16764.61|10
1641985090000|2022-01-12 10:58:10|16884.5|16764.5|16883|16763|16884.5|16764.5|16883|16763|8
1641985100000|2022-01-12 10:58:20|16882.97|16762.97|16882.74|16762.74|16883.36|16763.36|16882.56|16762.56|9
1641985110000|2022-01-12 10:58:30|16882.76|16762.76|16882.37|16762.37|16883.15|16763.15|16882.3|16762.3|10
1641985120000|2022-01-12 10:58:40|16882.32|16762.32|16882|16762|16882.32|16762.32|16881.56|16761.56|9
1641985130000|2022-01-12 10:58:50|16881.71|16761.71|16880.49|16760.49|16881.78|16761.78|16880.49|16760.49|9
1641985140000|2022-01-12 10:59:00|16880.47|16760.47|16876.69|16756.69|16880.47|16760.47|16876.69|16756.69|10
1641985150000|2022-01-12 10:59:10|16876.72|16756.72|16874.96|16754.96|16876.72|16756.72|16874.85|16754.85|10
1641985160000|2022-01-12 10:59:20|16874.81|16754.81|16874.24|16754.24|16874.81|16754.81|16874.01|16754.01|9
1641985170000|2022-01-12 10:59:30|16874.32|16754.32|16873.51|16753.51|16874.52|16754.52|16873.38|16753.38|8
1641985180000|2022-01-12 10:59:40|16873.37|16753.37|16871.98|16751.98|16873.72|16753.72|16871.98|16751.98|10
1641985190000|2022-01-12 10:59:50|16871.73|16751.73|16870.03|16750.03|16872.12|16752.12|16870.03|16750.03|10
1641985200000|2022-01-12 11:00:00|16869.75|16749.75|16868.87|16748.87|16869.75|16749.75|16867.73|16747.73|10
1641985210000|2022-01-12 11:00:10|16868.77|16748.77|16867.67|16747.67|16869.07|16749.07|16867.67|16747.67|10
1641985220000|2022-01-12 11:00:20|16867.2|16747.2|16867.74|16747.74|16867.74|16747.74|16865.86|16745.86|9
1641985230000|2022-01-12 11:00:30|16868.44|16748.44|16864.78|16744.78|16868.44|16748.44|16864.77|16744.77|10
1641985240000|2022-01-12 11:00:40|16864.74|16744.74|16866.3|16746.3|16866.3|16746.3|16864.74|16744.74|10
1641985250000|2022-01-12 11:00:50|16866.35|16746.35|16870.97|16750.97|16870.97|16750.97|16865.34|16745.34|10
1641985260000|2022-01-12 11:01:00|16871.07|16751.07|16875.43|16755.43|16875.43|16755.43|16871.07|16751.07|10
1641985270000|2022-01-12 11:01:10|16875.97|16755.97|16879.05|16759.05|16879.05|16759.05|16875.97|16755.97|10
1641985280000|2022-01-12 11:01:20|16879.23|16759.23|16881.43|16761.43|16881.53|16761.53|16879.23|16759.23|10
1641985290000|2022-01-12 11:01:30|16881.48|16761.48|16880.34|16760.34|16881.72|16761.72|16880.34|16760.34|10
1641985300000|2022-01-12 11:01:40|16880.32|16760.32|16880.04|16760.04|16880.38|16760.38|16879.66|16759.66|10
1641985310000|2022-01-12 11:01:50|16880.35|16760.35|16882.76|16762.76|16882.76|16762.76|16880.35|16760.35|10
1641985320000|2022-01-12 11:02:00|16882.78|16762.78|16884.96|16764.96|16884.96|16764.96|16882.78|16762.78|9
1641985330000|2022-01-12 11:02:10|16885.06|16765.06|16885.8|16765.8|16885.93|16765.93|16885.06|16765.06|10
1641985340000|2022-01-12 11:02:20|16886.19|16766.19|16885.94|16765.94|16886.19|16766.19|16885.6|16765.6|10
1641985350000|2022-01-12 11:02:30|16886.51|16766.51|16885.14|16765.14|16886.51|16766.51|16884.57|16764.57|9
1641985360000|2022-01-12 11:02:40|16885.25|16765.25|16888.21|16768.21|16888.21|16768.21|16885.25|16765.25|10
1641985370000|2022-01-12 11:02:50|16888.62|16768.62|16891.37|16771.37|16891.37|16771.37|16888.62|16768.62|10
1641985380000|2022-01-12 11:03:00|16891.71|16771.71|16891.86|16771.86|16892.09|16772.09|16891.68|16771.68|10
1641985390000|2022-01-12 11:03:10|16891.93|16771.93|16893.65|16773.65|16893.65|16773.65|16891.93|16771.93|8
1641985400000|2022-01-12 11:03:20|16893.49|16773.49|16893.97|16773.97|16893.97|16773.97|16893.46|16773.46|10
1641985410000|2022-01-12 11:03:30|16894.04|16774.04|16894.64|16774.64|16894.97|16774.97|16894.04|16774.04|8
1641985420000|2022-01-12 11:03:40|16894.68|16774.68|16895.22|16775.22|16895.84|16775.84|16894.52|16774.52|10
1641985430000|2022-01-12 11:03:50|16895.19|16775.19|16894.73|16774.73|16895.19|16775.19|16894.28|16774.28|9
1641985440000|2022-01-12 11:04:00|16894.68|16774.68|16892.92|16772.92|16894.68|16774.68|16892.89|16772.89|10
1641985450000|2022-01-12 11:04:10|16892.94|16772.94|16892.11|16772.11|16892.94|16772.94|16891.76|16771.76|9
1641985460000|2022-01-12 11:04:20|16891.94|16771.94|16890.24|16770.24|16891.94|16771.94|16890.16|16770.16|10
1641985470000|2022-01-12 11:04:30|16890.21|16770.21|16888.79|16768.79|16890.35|16770.35|16888.56|16768.56|9
1641985480000|2022-01-12 11:04:40|16888.37|16768.37|16886.69|16766.69|16888.37|16768.37|16886.69|16766.69|10
1641985490000|2022-01-12 11:04:50|16886.68|16766.68|16887|16767|16887|16767|16886.5|16766.5|9
1641985500000|2022-01-12 11:05:00|16887.05|16767.05|16883.43|16763.43|16887.05|16767.05|16883.43|16763.43|9
1641985510000|2022-01-12 11:05:10|16883.27|16763.27|16882.69|16762.69|16883.43|16763.43|16882.69|16762.69|9
1641985520000|2022-01-12 11:05:20|16882.79|16762.79|16884.71|16764.71|16884.71|16764.71|16882.79|16762.79|10
1641985530000|2022-01-12 11:05:30|16885|16765|16888.11|16768.11|16888.11|16768.11|16885|16765|10
1641985540000|2022-01-12 11:05:40|16888.22|16768.22|16890.88|16770.88|16890.88|16770.88|16888.22|16768.22|10
1641985550000|2022-01-12 11:05:50|16890.98|16770.98|16891.37|16771.37|16891.58|16771.58|16890.97|16770.97|10
1641985560000|2022-01-12 11:06:00|16891.19|16771.19|16892.63|16772.63|16892.63|16772.63|16891.06|16771.06|10
1641985570000|2022-01-12 11:06:10|16892.73|16772.73|16895.23|16775.23|16895.23|16775.23|16892.73|16772.73|10
1641985580000|2022-01-12 11:06:20|16895.59|16775.59|16897.03|16777.03|16897.07|16777.07|16895.59|16775.59|10
1641985590000|2022-01-12 11:06:30|16897.4|16777.4|16899.34|16779.34|16899.34|16779.34|16897.4|16777.4|8
1641985600000|2022-01-12 11:06:40|16899.09|16779.09|16898.43|16778.43|16899.14|16779.14|16898|16778|9
1641985610000|2022-01-12 11:06:50|16899.66|16779.66|16900.27|16780.27|16900.27|16780.27|16899.33|16779.33|10
1641985620000|2022-01-12 11:07:00|16900.26|16780.26|16898.28|16778.28|16900.3|16780.3|16898.28|16778.28|10
1641985630000|2022-01-12 11:07:10|16897.92|16777.92|16897.9|16777.9|16898.23|16778.23|16897.58|16777.58|10
1641985640000|2022-01-12 11:07:20|16897.55|16777.55|16899.5|16779.5|16899.5|16779.5|16897.55|16777.55|10
1641985650000|2022-01-12 11:07:30|16899.56|16779.56|16899.04|16779.04|16900.06|16780.06|16899.04|16779.04|10
1641985660000|2022-01-12 11:07:40|16898.82|16778.82|16896.85|16776.85|16898.82|16778.82|16896.85|16776.85|10
1641985670000|2022-01-12 11:07:50|16897.12|16777.12|16896.39|16776.39|16897.42|16777.42|16896.37|16776.37|9
1641985680000|2022-01-12 11:08:00|16896.08|16776.08|16895.67|16775.67|16896.39|16776.39|16895.67|16775.67|10
1641985690000|2022-01-12 11:08:10|16895.78|16775.78|16897.19|16777.19|16897.19|16777.19|16895.4|16775.4|10
1641985700000|2022-01-12 11:08:20|16897.25|16777.25|16897.94|16777.94|16898.24|16778.24|16897.25|16777.25|10
1641985710000|2022-01-12 11:08:30|16897.97|16777.97|16897.4|16777.4|16897.97|16777.97|16897.4|16777.4|9
1641985720000|2022-01-12 11:08:40|16897.35|16777.35|16897.42|16777.42|16897.44|16777.44|16896.84|16776.84|9
1641985730000|2022-01-12 11:08:50|16897.83|16777.83|16897.8|16777.8|16898.38|16778.38|16897.8|16777.8|8
1641985740000|2022-01-12 11:09:00|16897.75|16777.75|16897.96|16777.96|16898.42|16778.42|16897.61|16777.61|9
1641985750000|2022-01-12 11:09:10|16897.85|16777.85|16896.95|16776.95|16898.16|16778.16|16896.95|16776.95|9
1641985760000|2022-01-12 11:09:20|16896.73|16776.73|16895.99|16775.99|16896.73|16776.73|16895.75|16775.75|10
1641985770000|2022-01-12 11:09:30|16896.02|16776.02|16895.66|16775.66|16896.14|16776.14|16895.66|16775.66|8
1641985780000|2022-01-12 11:09:40|16896.09|16776.09|16895.76|16775.76|16896.69|16776.69|16895.76|16775.76|9
1641985790000|2022-01-12 11:09:50|16895.79|16775.79|16895.91|16775.91|16895.91|16775.91|16895.35|16775.35|9
1641985800000|2022-01-12 11:10:00|16895.19|16775.19|16895.42|16775.42|16895.42|16775.42|16894.44|16774.44|8
1641985810000|2022-01-12 11:10:10|16895.1|16775.1|16893.45|16773.45|16895.16|16775.16|16893.36|16773.36|9
1641985820000|2022-01-12 11:10:20|16892.88|16772.88|16891.61|16771.61|16892.89|16772.89|16891.61|16771.61|8
1641985830000|2022-01-12 11:10:30|16890.59|16770.59|16886.38|16766.38|16890.59|16770.59|16886.38|16766.38|10
1641985840000|2022-01-12 11:10:40|16885.69|16765.69|16882.22|16762.22|16885.69|16765.69|16882.22|16762.22|10
1641985850000|2022-01-12 11:10:50|16882.21|16762.21|16880.32|16760.32|16882.56|16762.56|16880.19|16760.19|8
1641985860000|2022-01-12 11:11:00|16880.57|16760.57|16880.27|16760.27|16880.61|16760.61|16880.27|16760.27|10
1641985870000|2022-01-12 11:11:10|16880.03|16760.03|16874.26|16754.26|16880.03|16760.03|16874.26|16754.26|9
1641985880000|2022-01-12 11:11:20|16872.62|16752.62|16871.84|16751.84|16872.77|16752.77|16871.24|16751.24|9
1641985890000|2022-01-12 11:11:30|16872.06|16752.06|16872.4|16752.4|16872.4|16752.4|16871.65|16751.65|9
1641985900000|2022-01-12 11:11:40|16871.96|16751.96|16872.01|16752.01|16872.44|16752.44|16871.96|16751.96|10
1641985910000|2022-01-12 11:11:50|16872.03|16752.03|16871.74|16751.74|16872.03|16752.03|16871.25|16751.25|10
1641985920000|2022-01-12 11:12:00|16871.6|16751.6|16871.38|16751.38|16871.96|16751.96|16871.33|16751.33|10
1641985930000|2022-01-12 11:12:10|16870.61|16750.61|16869.23|16749.23|16870.73|16750.73|16869.23|16749.23|8
1641985940000|2022-01-12 11:12:20|16868.78|16748.78|16866.73|16746.73|16868.78|16748.78|16866.73|16746.73|9
1641985950000|2022-01-12 11:12:30|16866.51|16746.51|16863.67|16743.67|16866.57|16746.57|16863.66|16743.66|10
1641985960000|2022-01-12 11:12:40|16863.45|16743.45|16862.68|16742.68|16863.45|16743.45|16862.3|16742.3|9
1641985970000|2022-01-12 11:12:50|16862.77|16742.77|16865.17|16745.17|16865.31|16745.31|16862.77|16742.77|10
1641985980000|2022-01-12 11:13:00|16865.5|16745.5|16865.96|16745.96|16866.01|16746.01|16865.29|16745.29|10
1641985990000|2022-01-12 11:13:10|16866.44|16746.44|16870.69|16750.69|16870.69|16750.69|16866.44|16746.44|10
1641986000000|2022-01-12 11:13:20|16871.73|16751.73|16871.94|16751.94|16872.22|16752.22|16871.35|16751.35|10
1641986010000|2022-01-12 11:13:30|16872.05|16752.05|16874.5|16754.5|16874.61|16754.61|16872.05|16752.05|10
1641986020000|2022-01-12 11:13:40|16874.28|16754.28|16876.51|16756.51|16876.51|16756.51|16874.11|16754.11|10
1641986030000|2022-01-12 11:13:50|16876.43|16756.43|16876.57|16756.57|16876.57|16756.57|16876.06|16756.06|9
1641986040000|2022-01-12 11:14:00|16876.74|16756.74|16876.51|16756.51|16876.95|16756.95|16876.48|16756.48|9
1641986050000|2022-01-12 11:14:10|16876.3|16756.3|16876.91|16756.91|16876.91|16756.91|16875.98|16755.98|9
1641986060000|2022-01-12 11:14:20|16876.87|16756.87|16877.8|16757.8|16877.8|16757.8|16876.87|16756.87|9
1641986070000|2022-01-12 11:14:30|16877.9|16757.9|16878.37|16758.37|16878.37|16758.37|16877.74|16757.74|9
1641986080000|2022-01-12 11:14:40|16878.51|16758.51|16878.9|16758.9|16878.9|16758.9|16878.19|16758.19|10
1641986090000|2022-01-12 11:14:50|16878.97|16758.97|16880.53|16760.53|16880.6|16760.6|16878.97|16758.97|9
1641986100000|2022-01-12 11:15:00|16881.45|16761.45|16878.53|16758.53|16881.47|16761.47|16878.53|16758.53|10
1641986110000|2022-01-12 11:15:10|16878.39|16758.39|16877.57|16757.57|16878.83|16758.83|16877.57|16757.57|9
1641986120000|2022-01-12 11:15:20|16877.05|16757.05|16877.85|16757.85|16877.85|16757.85|16877|16757|10
1641986130000|2022-01-12 11:15:30|16878.64|16758.64|16884.28|16764.28|16884.28|16764.28|16878.64|16758.64|10
1641986140000|2022-01-12 11:15:40|16885.78|16765.78|16888.28|16768.28|16888.45|16768.45|16885.78|16765.78|10
1641986150000|2022-01-12 11:15:50|16888.45|16768.45|16890.45|16770.45|16890.51|16770.51|16888.45|16768.45|8
1641986160000|2022-01-12 11:16:00|16890.53|16770.53|16891.62|16771.62|16891.62|16771.62|16890.52|16770.52|10
1641986170000|2022-01-12 11:16:10|16891.34|16771.34|16893.17|16773.17|16893.18|16773.18|16891.34|16771.34|10
1641986180000|2022-01-12 11:16:20|16893.69|16773.69|16895.83|16775.83|16895.96|16775.96|16893.69|16773.69|9
1641986190000|2022-01-12 11:16:30|16895.14|16775.14|16897.23|16777.23|16897.23|16777.23|16894.61|16774.61|10
1641986200000|2022-01-12 11:16:40|16897.6|16777.6|16899.29|16779.29|16899.46|16779.46|16897.6|16777.6|10
1641986210000|2022-01-12 11:16:50|16899.23|16779.23|16901.22|16781.22|16901.33|16781.33|16899.23|16779.23|10
1641986220000|2022-01-12 11:17:00|16900.88|16780.88|16902.28|16782.28|16902.56|16782.56|16900.88|16780.88|10
1641986230000|2022-01-12 11:17:10|16901.68|16781.68|16900.18|16780.18|16901.68|16781.68|16900.18|16780.18|10
1641986240000|2022-01-12 11:17:20|16899.97|16779.97|16902.04|16782.04|16902.17|16782.17|16899.97|16779.97|10
1641986250000|2022-01-12 11:17:30|16901.65|16781.65|16901.12|16781.12|16901.71|16781.71|16901.12|16781.12|9
1641986260000|2022-01-12 11:17:40|16901.13|16781.13|16901.15|16781.15|16901.15|16781.15|16900.51|16780.51|10
1641986270000|2022-01-12 11:17:50|16901.22|16781.22|16902.46|16782.46|16902.81|16782.81|16901.22|16781.22|9
1641986280000|2022-01-12 11:18:00|16902.53|16782.53|16902.15|16782.15|16902.66|16782.66|16901.86|16781.86|9
1641986290000|2022-01-12 11:18:10|16902.23|16782.23|16901.63|16781.63|16902.23|16782.23|16901.63|16781.63|9
1641986300000|2022-01-12 11:18:20|16901.62|16781.62|16901.03|16781.03|16901.62|16781.62|16900.73|16780.73|9
1641986310000|2022-01-12 11:18:30|16901.19|16781.19|16900.25|16780.25|16901.55|16781.55|16900.25|16780.25|9
1641986320000|2022-01-12 11:18:40|16899.93|16779.93|16898.79|16778.79|16899.93|16779.93|16898.39|16778.39|10
1641986330000|2022-01-12 11:18:50|16898.71|16778.71|16900.57|16780.57|16900.57|16780.57|16898.71|16778.71|9
1641986340000|2022-01-12 11:19:00|16900.58|16780.58|16902.12|16782.12|16902.28|16782.28|16900.32|16780.32|10
1641986350000|2022-01-12 11:19:10|16901.78|16781.78|16896.53|16776.53|16901.78|16781.78|16896.53|16776.53|10
1641986360000|2022-01-12 11:19:20|16896.16|16776.16|16893.42|16773.42|16896.16|16776.16|16893.42|16773.42|10
1641986370000|2022-01-12 11:19:30|16893.91|16773.91|16896.38|16776.38|16896.61|16776.61|16893.91|16773.91|10
1641986380000|2022-01-12 11:19:40|16896.48|16776.48|16895.74|16775.74|16896.74|16776.74|16895.43|16775.43|10
1641986390000|2022-01-12 11:19:50|16896.11|16776.11|16894.03|16774.03|16896.11|16776.11|16893.86|16773.86|9
1641986400000|2022-01-12 11:20:00|16894.06|16774.06|16894.88|16774.88|16894.93|16774.93|16894.05|16774.05|9
1641986410000|2022-01-12 11:20:10|16894.96|16774.96|16894.34|16774.34|16895.08|16775.08|16894.1|16774.1|9
1641986420000|2022-01-12 11:20:20|16894.07|16774.07|16892.71|16772.71|16894.07|16774.07|16892.71|16772.71|9
1641986430000|2022-01-12 11:20:30|16893|16773|16891|16771|16893|16773|16891|16771|10
1641986440000|2022-01-12 11:20:40|16890.05|16770.05|16889.86|16769.86|16890.11|16770.11|16889.68|16769.68|10
1641986450000|2022-01-12 11:20:50|16889.28|16769.28|16885.79|16765.79|16889.28|16769.28|16885.64|16765.64|10
1641986460000|2022-01-12 11:21:00|16885.55|16765.55|16884.19|16764.19|16885.55|16765.55|16884.19|16764.19|10
1641986470000|2022-01-12 11:21:10|16884.18|16764.18|16883.77|16763.77|16884.18|16764.18|16883.31|16763.31|10
1641986480000|2022-01-12 11:21:20|16884.68|16764.68|16885.82|16765.82|16885.82|16765.82|16884.68|16764.68|10
1641986490000|2022-01-12 11:21:30|16885.52|16765.52|16884.09|16764.09|16885.97|16765.97|16884.09|16764.09|10
1641986500000|2022-01-12 11:21:40|16883.58|16763.58|16882.8|16762.8|16883.77|16763.77|16882.8|16762.8|9
1641986510000|2022-01-12 11:21:50|16882.83|16762.83|16883.87|16763.87|16884.18|16764.18|16882.83|16762.83|10
1641986520000|2022-01-12 11:22:00|16884.09|16764.09|16884.64|16764.64|16884.95|16764.95|16884.09|16764.09|10
1641986530000|2022-01-12 11:22:10|16884.86|16764.86|16885.72|16765.72|16885.72|16765.72|16884.86|16764.86|9
1641986540000|2022-01-12 11:22:20|16886.24|16766.24|16886.49|16766.49|16886.93|16766.93|16886.24|16766.24|10
1641986550000|2022-01-12 11:22:30|16886.32|16766.32|16885.91|16765.91|16886.32|16766.32|16885.82|16765.82|10
1641986560000|2022-01-12 11:22:40|16885.67|16765.67|16885.9|16765.9|16886.16|16766.16|16885.67|16765.67|10
1641986570000|2022-01-12 11:22:50|16885.73|16765.73|16885.58|16765.58|16885.98|16765.98|16885.58|16765.58|9
1641986580000|2022-01-12 11:23:00|16885.38|16765.38|16886.58|16766.58|16886.58|16766.58|16884.86|16764.86|10
1641986590000|2022-01-12 11:23:10|16887.44|16767.44|16889.72|16769.72|16889.99|16769.99|16887.44|16767.44|8
1641986600000|2022-01-12 11:23:20|16889.82|16769.82|16890.58|16770.58|16890.58|16770.58|16889.8|16769.8|9
1641986610000|2022-01-12 11:23:30|16890.75|16770.75|16890.1|16770.1|16891.1|16771.1|16889.82|16769.82|10
1641986620000|2022-01-12 11:23:40|16890.82|16770.82|16891.3|16771.3|16891.46|16771.46|16890.45|16770.45|9
1641986630000|2022-01-12 11:23:50|16891.66|16771.66|16892.38|16772.38|16892.39|16772.39|16891.44|16771.44|10
1641986640000|2022-01-12 11:24:00|16892.52|16772.52|16893.22|16773.22|16893.33|16773.33|16892.49|16772.49|10
1641986650000|2022-01-12 11:24:10|16893.27|16773.27|16894.46|16774.46|16894.46|16774.46|16893.18|16773.18|9
1641986660000|2022-01-12 11:24:20|16894.67|16774.67|16896.13|16776.13|16896.13|16776.13|16894.67|16774.67|10
1641986670000|2022-01-12 11:24:30|16896.11|16776.11|16896.75|16776.75|16896.75|16776.75|16896.11|16776.11|10
1641986680000|2022-01-12 11:24:40|16897.08|16777.08|16897.92|16777.92|16897.92|16777.92|16896.97|16776.97|10
1641986690000|2022-01-12 11:24:50|16897.82|16777.82|16899.32|16779.32|16899.32|16779.32|16897.82|16777.82|10
1641986700000|2022-01-12 11:25:00|16899.51|16779.51|16900.64|16780.64|16901.75|16781.75|16899.51|16779.51|10
1641986710000|2022-01-12 11:25:10|16900.73|16780.73|16899.45|16779.45|16901.35|16781.35|16899.45|16779.45|10
1641986720000|2022-01-12 11:25:20|16898.34|16778.34|16899.57|16779.57|16899.8|16779.8|16898.34|16778.34|10
1641986730000|2022-01-12 11:25:30|16899.77|16779.77|16900.83|16780.83|16900.83|16780.83|16899.77|16779.77|9
1641986740000|2022-01-12 11:25:40|16900.79|16780.79|16899.16|16779.16|16901.01|16781.01|16899.16|16779.16|10
1641986750000|2022-01-12 11:25:50|16898.99|16778.99|16896.2|16776.2|16898.99|16778.99|16896.2|16776.2|10
1641986760000|2022-01-12 11:26:00|16895.76|16775.76|16894.31|16774.31|16895.79|16775.79|16894.31|16774.31|10
1641986770000|2022-01-12 11:26:10|16893.84|16773.84|16894.47|16774.47|16894.61|16774.61|16893.43|16773.43|10
1641986780000|2022-01-12 11:26:20|16894.38|16774.38|16896.23|16776.23|16896.42|16776.42|16894.38|16774.38|10
1641986790000|2022-01-12 11:26:30|16896.25|16776.25|16896.18|16776.18|16896.25|16776.25|16894.53|16774.53|10
1641986800000|2022-01-12 11:26:40|16896.74|16776.74|16895.89|16775.89|16896.74|16776.74|16895.71|16775.71|10
1641986810000|2022-01-12 11:26:50|16895.82|16775.82|16893.86|16773.86|16895.82|16775.82|16893.86|16773.86|10
1641986820000|2022-01-12 11:27:00|16893.8|16773.8|16892.73|16772.73|16893.8|16773.8|16892.47|16772.47|10
1641986830000|2022-01-12 11:27:10|16892.92|16772.92|16891.81|16771.81|16892.92|16772.92|16891.81|16771.81|8
1641986840000|2022-01-12 11:27:20|16891.92|16771.92|16890.33|16770.33|16891.92|16771.92|16890.31|16770.31|10
1641986850000|2022-01-12 11:27:30|16890.54|16770.54|16888.46|16768.46|16890.6|16770.6|16888.21|16768.21|10
1641986860000|2022-01-12 11:27:40|16888.09|16768.09|16887.69|16767.69|16888.21|16768.21|16887.61|16767.61|10
1641986870000|2022-01-12 11:27:50|16887.62|16767.62|16887.18|16767.18|16887.63|16767.63|16887.18|16767.18|6
1641986880000|2022-01-12 11:28:00|16887.43|16767.43|16886.81|16766.81|16887.7|16767.7|16886.6|16766.6|10
1641986890000|2022-01-12 11:28:10|16886.77|16766.77|16886.66|16766.66|16886.77|16766.77|16886.22|16766.22|10
1641986900000|2022-01-12 11:28:20|16886.88|16766.88|16886.61|16766.61|16887|16767|16886.61|16766.61|9
1641986910000|2022-01-12 11:28:30|16886.4|16766.4|16883.55|16763.55|16886.4|16766.4|16883.55|16763.55|10
1641986920000|2022-01-12 11:28:40|16883.32|16763.32|16886.09|16766.09|16886.09|16766.09|16883.29|16763.29|8
1641986930000|2022-01-12 11:28:50|16886.02|16766.02|16888.71|16768.71|16888.71|16768.71|16886.02|16766.02|10
1641986940000|2022-01-12 11:29:00|16888.67|16768.67|16887.82|16767.82|16889.14|16769.14|16887.77|16767.77|10
1641986950000|2022-01-12 11:29:10|16888.05|16768.05|16887.17|16767.17|16888.05|16768.05|16887|16767|10
1641986960000|2022-01-12 11:29:20|16887.32|16767.32|16886.45|16766.45|16887.32|16767.32|16886.35|16766.35|8
1641986970000|2022-01-12 11:29:30|16886.42|16766.42|16887.74|16767.74|16887.74|16767.74|16886.42|16766.42|10
1641986980000|2022-01-12 11:29:40|16887.79|16767.79|16885.45|16765.45|16887.83|16767.83|16885.45|16765.45|10
1641986990000|2022-01-12 11:29:50|16885.27|16765.27|16885.01|16765.01|16885.41|16765.41|16884.51|16764.51|10
1641987000000|2022-01-12 11:30:00|16885.19|16765.19|16884.69|16764.69|16885.51|16765.51|16884.69|16764.69|10
1641987010000|2022-01-12 11:30:10|16884.77|16764.77|16883.51|16763.51|16885.52|16765.52|16883.51|16763.51|10
1641987020000|2022-01-12 11:30:20|16883.52|16763.52|16882.01|16762.01|16883.52|16763.52|16882.01|16762.01|10
1641987030000|2022-01-12 11:30:30|16882|16762|16878.78|16758.78|16882|16762|16878.78|16758.78|8
1641987040000|2022-01-12 11:30:40|16878.87|16758.87|16879.17|16759.17|16879.42|16759.42|16878.78|16758.78|9
1641987050000|2022-01-12 11:30:50|16879.16|16759.16|16878.51|16758.51|16879.16|16759.16|16878.5|16758.5|9
1641987060000|2022-01-12 11:31:00|16878.52|16758.52|16879.7|16759.7|16879.7|16759.7|16878.27|16758.27|9
1641987070000|2022-01-12 11:31:10|16880.75|16760.75|16880.55|16760.55|16881.06|16761.06|16880.19|16760.19|10
1641987080000|2022-01-12 11:31:20|16880.38|16760.38|16879.11|16759.11|16880.38|16760.38|16879.11|16759.11|10
1641987090000|2022-01-12 11:31:30|16878.91|16758.91|16878.95|16758.95|16879|16759|16878.69|16758.69|7
1641987100000|2022-01-12 11:31:40|16878.96|16758.96|16876.15|16756.15|16878.96|16758.96|16876.15|16756.15|10
1641987110000|2022-01-12 11:31:50|16876.26|16756.26|16875.57|16755.57|16876.26|16756.26|16875.33|16755.33|10
1641987120000|2022-01-12 11:32:00|16875.11|16755.11|16874.23|16754.23|16875.11|16755.11|16874.23|16754.23|10
1641987130000|2022-01-12 11:32:10|16874.09|16754.09|16872.5|16752.5|16874.54|16754.54|16872.5|16752.5|9
1641987140000|2022-01-12 11:32:20|16872.38|16752.38|16869.41|16749.41|16872.38|16752.38|16869.41|16749.41|10
1641987150000|2022-01-12 11:32:30|16869.31|16749.31|16868.68|16748.68|16869.31|16749.31|16867.44|16747.44|10
1641987160000|2022-01-12 11:32:40|16868.48|16748.48|16868.94|16748.94|16868.99|16748.99|16868.46|16748.46|10
1641987170000|2022-01-12 11:32:50|16868.45|16748.45|16866.93|16746.93|16868.45|16748.45|16866.93|16746.93|7
1641987180000|2022-01-12 11:33:00|16866.82|16746.82|16867.88|16747.88|16867.88|16747.88|16866.54|16746.54|8
1641987190000|2022-01-12 11:33:10|16867.57|16747.57|16870.18|16750.18|16870.42|16750.42|16867.57|16747.57|10
1641987200000|2022-01-12 11:33:20|16870.25|16750.25|16872.66|16752.66|16872.66|16752.66|16869.63|16749.63|10
1641987210000|2022-01-12 11:33:30|16872.82|16752.82|16874.05|16754.05|16874.19|16754.19|16872.37|16752.37|9
1641987220000|2022-01-12 11:33:40|16874.25|16754.25|16874.6|16754.6|16874.87|16754.87|16874.25|16754.25|10
1641987230000|2022-01-12 11:33:50|16874.65|16754.65|16874.75|16754.75|16874.75|16754.75|16874.26|16754.26|8
1641987240000|2022-01-12 11:34:00|16874.69|16754.69|16876.04|16756.04|16876.04|16756.04|16874.69|16754.69|9
1641987250000|2022-01-12 11:34:10|16875.44|16755.44|16878.48|16758.48|16878.71|16758.71|16875.27|16755.27|10
1641987260000|2022-01-12 11:34:20|16878.94|16758.94|16880.09|16760.09|16880.09|16760.09|16878.94|16758.94|10
1641987270000|2022-01-12 11:34:30|16879.96|16759.96|16882.53|16762.53|16882.56|16762.56|16879.96|16759.96|10
1641987280000|2022-01-12 11:34:40|16882.61|16762.61|16880.95|16760.95|16882.61|16762.61|16880.95|16760.95|10
1641987290000|2022-01-12 11:34:50|16881.19|16761.19|16881.68|16761.68|16881.92|16761.92|16881.19|16761.19|9
1641987300000|2022-01-12 11:35:00|16881.54|16761.54|16882.6|16762.6|16882.6|16762.6|16881.28|16761.28|10
1641987310000|2022-01-12 11:35:10|16882.84|16762.84|16884.12|16764.12|16884.12|16764.12|16882.75|16762.75|10
1641987320000|2022-01-12 11:35:20|16884.29|16764.29|16886.83|16766.83|16886.83|16766.83|16884.29|16764.29|9
1641987330000|2022-01-12 11:35:30|16886.55|16766.55|16886.71|16766.71|16886.71|16766.71|16886.5|16766.5|8
1641987340000|2022-01-12 11:35:40|16886.83|16766.83|16886.23|16766.23|16887.01|16767.01|16886.22|16766.22|9
1641987350000|2022-01-12 11:35:50|16886.09|16766.09|16886.01|16766.01|16886.09|16766.09|16885.01|16765.01|10
1641987360000|2022-01-12 11:36:00|16886.36|16766.36|16886.79|16766.79|16887.24|16767.24|16886.34|16766.34|9
1641987370000|2022-01-12 11:36:10|16886.8|16766.8|16886.97|16766.97|16888.18|16768.18|16886.79|16766.79|10
1641987380000|2022-01-12 11:36:20|16886.89|16766.89|16887.28|16767.28|16887.54|16767.54|16886.64|16766.64|10
1641987390000|2022-01-12 11:36:30|16887.6|16767.6|16886.14|16766.14|16887.91|16767.91|16886.14|16766.14|10
1641987400000|2022-01-12 11:36:40|16886.12|16766.12|16886.92|16766.92|16887.18|16767.18|16886.12|16766.12|9
1641987410000|2022-01-12 11:36:50|16886.69|16766.69|16886.14|16766.14|16886.85|16766.85|16886.14|16766.14|10
1641987420000|2022-01-12 11:37:00|16886.3|16766.3|16886.02|16766.02|16886.3|16766.3|16885.9|16765.9|7
1641987430000|2022-01-12 11:37:10|16885.89|16765.89|16884.46|16764.46|16885.89|16765.89|16884.46|16764.46|10
1641987440000|2022-01-12 11:37:20|16884.28|16764.28|16882.65|16762.65|16884.28|16764.28|16882.64|16762.64|10
1641987450000|2022-01-12 11:37:30|16882.68|16762.68|16877.75|16757.75|16882.68|16762.68|16877.75|16757.75|9
1641987460000|2022-01-12 11:37:40|16877.65|16757.65|16874.6|16754.6|16877.65|16757.65|16874.6|16754.6|10
1641987470000|2022-01-12 11:37:50|16874.57|16754.57|16871.21|16751.21|16874.57|16754.57|16871.21|16751.21|9
1641987480000|2022-01-12 11:38:00|16870.68|16750.68|16870.47|16750.47|16870.85|16750.85|16870.43|16750.43|10
1641987490000|2022-01-12 11:38:10|16870.56|16750.56|16868.47|16748.47|16870.56|16750.56|16867.46|16747.46|10
1641987500000|2022-01-12 11:38:20|16868.1|16748.1|16864.21|16744.21|16868.1|16748.1|16864.21|16744.21|9
1641987510000|2022-01-12 11:38:30|16863.36|16743.36|16857.76|16737.76|16863.36|16743.36|16857.75|16737.75|10
1641987520000|2022-01-12 11:38:40|16857.01|16737.01|16854.46|16734.46|16857.01|16737.01|16854.01|16734.01|10
1641987530000|2022-01-12 11:38:50|16854.86|16734.86|16854.66|16734.66|16854.86|16734.86|16854.36|16734.36|10
1641987540000|2022-01-12 11:39:00|16854.7|16734.7|16851.85|16731.85|16854.7|16734.7|16851.85|16731.85|10
1641987550000|2022-01-12 11:39:10|16851.84|16731.84|16851.99|16731.99|16852.05|16732.05|16850.75|16730.75|10
1641987560000|2022-01-12 11:39:20|16852.33|16732.33|16853.2|16733.2|16853.59|16733.59|16852.33|16732.33|10
1641987570000|2022-01-12 11:39:30|16852.64|16732.64|16849.17|16729.17|16852.64|16732.64|16849.17|16729.17|10
1641987580000|2022-01-12 11:39:40|16848.76|16728.76|16849.74|16729.74|16849.74|16729.74|16848.76|16728.76|10
1641987590000|2022-01-12 11:39:50|16849.57|16729.57|16861.79|16741.79|16861.79|16741.79|16849.55|16729.55|10
1641987600000|2022-01-12 11:40:00|16862.05|16742.05|16944.85|16824.85|16944.85|16824.85|16862.05|16742.05|10
1641987610000|2022-01-12 11:40:10|16948.31|16828.31|16974.44|16854.44|16974.44|16854.44|16946.47|16826.47|10
1641987620000|2022-01-12 11:40:20|16975.24|16855.24|17008.32|16888.32|17008.32|16888.32|16975.24|16855.24|10
1641987630000|2022-01-12 11:40:30|17013.29|16893.29|17046.36|16926.36|17046.36|16926.36|17013.29|16893.29|10
1641987640000|2022-01-12 11:40:40|17046.79|16926.79|17048.01|16928.01|17049.77|16929.77|17046.06|16926.06|10
1641987650000|2022-01-12 11:40:50|17048.51|16928.51|17055.16|16935.16|17055.16|16935.16|17048.36|16928.36|10
1641987660000|2022-01-12 11:41:00|17055.13|16935.13|17065.22|16945.22|17065.22|16945.22|17054.79|16934.79|10
1641987670000|2022-01-12 11:41:10|17065.78|16945.78|17085.96|16965.96|17086.44|16966.44|17065.78|16945.78|10
1641987680000|2022-01-12 11:41:20|17086.23|16966.23|17085.22|16965.22|17088.39|16968.39|17083.67|16963.67|10
1641987690000|2022-01-12 11:41:30|17086.55|16966.55|17102.1|16982.1|17102.1|16982.1|17086.55|16966.55|10
1641987700000|2022-01-12 11:41:40|17102.27|16982.27|17107.27|16987.27|17110.4|16990.4|17102.27|16982.27|10
1641987710000|2022-01-12 11:41:50|17106.69|16986.69|17104.06|16984.06|17108.54|16988.54|17104.06|16984.06|10
1641987720000|2022-01-12 11:42:00|17102.42|16982.42|17099.55|16979.55|17102.42|16982.42|17097.83|16977.83|10
1641987730000|2022-01-12 11:42:10|17099.06|16979.06|17102.31|16982.31|17102.46|16982.46|17097.06|16977.06|10
1641987740000|2022-01-12 11:42:20|17103.92|16983.92|17106.12|16986.12|17107.82|16987.82|17103.92|16983.92|10
1641987750000|2022-01-12 11:42:30|17106.23|16986.23|17092.27|16972.27|17106.23|16986.23|17092.27|16972.27|10
1641987760000|2022-01-12 11:42:40|17090.9|16970.9|17078.41|16958.41|17090.9|16970.9|17078.41|16958.41|10
1641987770000|2022-01-12 11:42:50|17077.76|16957.76|17066.34|16946.34|17077.76|16957.76|17066.34|16946.34|10
1641987780000|2022-01-12 11:43:00|17064.06|16944.06|17063.65|16943.65|17065.06|16945.06|17063.61|16943.61|10
1641987790000|2022-01-12 11:43:10|17063.62|16943.62|17060.02|16940.02|17065.1|16945.1|17060.02|16940.02|10
1641987800000|2022-01-12 11:43:20|17059.92|16939.92|17059.55|16939.55|17061.32|16941.32|17059.47|16939.47|10
1641987810000|2022-01-12 11:43:30|17060.68|16940.68|17061.73|16941.73|17061.88|16941.88|17056.28|16936.28|10
1641987820000|2022-01-12 11:43:40|17060.57|16940.57|17056.57|16936.57|17061.2|16941.2|17056.17|16936.17|10
1641987830000|2022-01-12 11:43:50|17056.82|16936.82|17052|16932|17056.82|16936.82|17051.16|16931.16|10
1641987840000|2022-01-12 11:44:00|17051.33|16931.33|17047.33|16927.33|17051.33|16931.33|17047.33|16927.33|10
1641987850000|2022-01-12 11:44:10|17047.93|16927.93|17043.01|16923.01|17047.93|16927.93|17043.01|16923.01|10
1641987860000|2022-01-12 11:44:20|17042.54|16922.54|17042.79|16922.79|17043.29|16923.29|17041.45|16921.45|10
1641987870000|2022-01-12 11:44:30|17043.11|16923.11|17041.2|16921.2|17043.98|16923.98|17041.19|16921.19|10
1641987880000|2022-01-12 11:44:40|17041.58|16921.58|17032.31|16912.31|17041.58|16921.58|17032.31|16912.31|10
1641987890000|2022-01-12 11:44:50|17031.77|16911.77|17026.03|16906.03|17031.77|16911.77|17024.98|16904.98|10
1641987900000|2022-01-12 11:45:00|17024.35|16904.35|17028.27|16908.27|17028.27|16908.27|17024.12|16904.12|10
1641987910000|2022-01-12 11:45:10|17028.34|16908.34|17032.1|16912.1|17032.1|16912.1|17028.34|16908.34|9
1641987920000|2022-01-12 11:45:20|17035.59|16915.59|17042.39|16922.39|17042.39|16922.39|17035.3|16915.3|10
1641987930000|2022-01-12 11:45:30|17043.36|16923.36|17054.86|16934.86|17054.86|16934.86|17043.36|16923.36|10
1641987940000|2022-01-12 11:45:40|17054.58|16934.58|17058.77|16938.77|17058.77|16938.77|17054.58|16934.58|10
1641987950000|2022-01-12 11:45:50|17058.06|16938.06|17060.42|16940.42|17060.78|16940.78|17058.06|16938.06|10
1641987960000|2022-01-12 11:46:00|17060.25|16940.25|17059.98|16939.98|17060.25|16940.25|17059.54|16939.54|10
1641987970000|2022-01-12 11:46:10|17057.77|16937.77|17054.84|16934.84|17058.39|16938.39|17054.84|16934.84|10
1641987980000|2022-01-12 11:46:20|17054.93|16934.93|17053.76|16933.76|17055|16935|17053.66|16933.66|10
1641987990000|2022-01-12 11:46:30|17054.5|16934.5|17055.16|16935.16|17056.18|16936.18|17054.5|16934.5|10
1641988000000|2022-01-12 11:46:40|17050.53|16930.53|17048.26|16928.26|17050.53|16930.53|17048.26|16928.26|10
1641988010000|2022-01-12 11:46:50|17048.46|16928.46|17051.5|16931.5|17051.5|16931.5|17048.46|16928.46|10
1641988020000|2022-01-12 11:47:00|17051.51|16931.51|17052.35|16932.35|17052.8|16932.8|17051.51|16931.51|10
1641988030000|2022-01-12 11:47:10|17051.54|16931.54|17050.96|16930.96|17052.12|16932.12|17050.96|16930.96|9
1641988040000|2022-01-12 11:47:20|17049.98|16929.98|17052.97|16932.97|17053.53|16933.53|17049.8|16929.8|10
1641988050000|2022-01-12 11:47:30|17052.36|16932.36|17052.27|16932.27|17052.36|16932.36|17051.13|16931.13|10
1641988060000|2022-01-12 11:47:40|17052.01|16932.01|17050.7|16930.7|17052.1|16932.1|17050.64|16930.64|9
1641988070000|2022-01-12 11:47:50|17050.85|16930.85|17051.91|16931.91|17052.05|16932.05|17050.82|16930.82|10
1641988080000|2022-01-12 11:48:00|17052.48|16932.48|17058.49|16938.49|17058.49|16938.49|17052.48|16932.48|10
1641988090000|2022-01-12 11:48:10|17058.76|16938.76|17062.74|16942.74|17062.97|16942.97|17058.76|16938.76|10
1641988100000|2022-01-12 11:48:20|17062.86|16942.86|17066.29|16946.29|17066.29|16946.29|17062.86|16942.86|10
1641988110000|2022-01-12 11:48:30|17066.88|16946.88|17063.96|16943.96|17068.38|16948.38|17063.79|16943.79|10
1641988120000|2022-01-12 11:48:40|17062.63|16942.63|17053.3|16933.3|17062.63|16942.63|17053.3|16933.3|10
1641988130000|2022-01-12 11:48:50|17053.12|16933.12|17050.15|16930.15|17053.98|16933.98|17049.81|16929.81|10
1641988140000|2022-01-12 11:49:00|17050.14|16930.14|17045.16|16925.16|17050.14|16930.14|17045.16|16925.16|10
1641988150000|2022-01-12 11:49:10|17045.31|16925.31|17042.25|16922.25|17045.4|16925.4|17042.25|16922.25|10
1641988160000|2022-01-12 11:49:20|17041.43|16921.43|17039.82|16919.82|17041.43|16921.43|17039.25|16919.25|10
1641988170000|2022-01-12 11:49:30|17039.76|16919.76|17040.24|16920.24|17040.24|16920.24|17038.98|16918.98|10
1641988180000|2022-01-12 11:49:40|17039.87|16919.87|17051.28|16931.28|17051.28|16931.28|17039.87|16919.87|10
1641988190000|2022-01-12 11:49:50|17050.35|16930.35|17051.73|16931.73|17051.73|16931.73|17050.09|16930.09|10
1641988200000|2022-01-12 11:50:00|17052.55|16932.55|17051.75|16931.75|17053.13|16933.13|17050.1|16930.1|10
1641988210000|2022-01-12 11:50:10|17052.62|16932.62|17044|16924|17052.62|16932.62|17044|16924|10
1641988220000|2022-01-12 11:50:20|17043.51|16923.51|17033.52|16913.52|17043.51|16923.51|17033.38|16913.38|9
1641988230000|2022-01-12 11:50:30|17032.72|16912.72|17029.6|16909.6|17032.72|16912.72|17029.06|16909.06|10
1641988240000|2022-01-12 11:50:40|17029|16909|17025.24|16905.24|17029.79|16909.79|17025.24|16905.24|10
1641988250000|2022-01-12 11:50:50|17024.97|16904.97|17019.3|16899.3|17024.97|16904.97|17019.3|16899.3|10
1641988260000|2022-01-12 11:51:00|17018.19|16898.19|17013.33|16893.33|17018.24|16898.24|17012.93|16892.93|10
1641988270000|2022-01-12 11:51:10|17011.23|16891.23|17012.93|16892.93|17012.93|16892.93|17011.23|16891.23|10
1641988280000|2022-01-12 11:51:20|17013.82|16893.82|17016.34|16896.34|17016.34|16896.34|17013.78|16893.78|10
1641988290000|2022-01-12 11:51:30|17016.35|16896.35|17014.49|16894.49|17016.35|16896.35|17014.49|16894.49|10
1641988300000|2022-01-12 11:51:40|17014.18|16894.18|17011.34|16891.34|17014.18|16894.18|17010.48|16890.48|10
1641988310000|2022-01-12 11:51:50|17011.68|16891.68|17012.93|16892.93|17013.44|16893.44|17011.68|16891.68|10
1641988320000|2022-01-12 11:52:00|17013.09|16893.09|17015.36|16895.36|17015.36|16895.36|17013.04|16893.04|10
1641988330000|2022-01-12 11:52:10|17015|16895|17013.09|16893.09|17015|16895|17012.57|16892.57|10
1641988340000|2022-01-12 11:52:20|17013.23|16893.23|17013.6|16893.6|17013.6|16893.6|17012.61|16892.61|10
1641988350000|2022-01-12 11:52:30|17014.38|16894.38|17009.79|16889.79|17014.38|16894.38|17009.79|16889.79|10
1641988360000|2022-01-12 11:52:40|17009.58|16889.58|17009.52|16889.52|17009.81|16889.81|17008.13|16888.13|10
1641988370000|2022-01-12 11:52:50|17009.88|16889.88|17007.53|16887.53|17010.5|16890.5|17007.18|16887.18|10
1641988380000|2022-01-12 11:53:00|17007.87|16887.87|17011.27|16891.27|17011.27|16891.27|17007.87|16887.87|9
1641988390000|2022-01-12 11:53:10|17011.71|16891.71|17016.28|16896.28|17016.28|16896.28|17011.71|16891.71|10
1641988400000|2022-01-12 11:53:20|17016.72|16896.72|17022.29|16902.29|17022.29|16902.29|17016.72|16896.72|10
1641988410000|2022-01-12 11:53:30|17022.52|16902.52|17026.59|16906.59|17027.13|16907.13|17022.52|16902.52|10
1641988420000|2022-01-12 11:53:40|17026.76|16906.76|17028.97|16908.97|17028.97|16908.97|17026.59|16906.59|10
1641988430000|2022-01-12 11:53:50|17029.15|16909.15|17030.58|16910.58|17030.58|16910.58|17029.09|16909.09|10
1641988440000|2022-01-12 11:54:00|17031.45|16911.45|17031.14|16911.14|17032.14|16912.14|17030.9|16910.9|10
1641988450000|2022-01-12 11:54:10|17031.3|16911.3|17029.72|16909.72|17031.62|16911.62|17029.72|16909.72|9
1641988460000|2022-01-12 11:54:20|17029.66|16909.66|17028.86|16908.86|17030.33|16910.33|17028.68|16908.68|10
1641988470000|2022-01-12 11:54:30|17028.56|16908.56|17025.75|16905.75|17028.56|16908.56|17025.41|16905.41|10
1641988480000|2022-01-12 11:54:40|17025.41|16905.41|17023.27|16903.27|17025.41|16905.41|17022.55|16902.55|10
1641988490000|2022-01-12 11:54:50|17023.04|16903.04|17021.4|16901.4|17023.04|16903.04|17020.86|16900.86|10
1641988500000|2022-01-12 11:55:00|17021.44|16901.44|17020.13|16900.13|17022.26|16902.26|17020.13|16900.13|10
1641988510000|2022-01-12 11:55:10|17020.37|16900.37|17024.1|16904.1|17024.45|16904.45|17020.07|16900.07|10
1641988520000|2022-01-12 11:55:20|17025.22|16905.22|17027.15|16907.15|17027.15|16907.15|17025.12|16905.12|10
1641988530000|2022-01-12 11:55:30|17027.69|16907.69|17026.94|16906.94|17027.84|16907.84|17026.94|16906.94|9
1641988540000|2022-01-12 11:55:40|17027.26|16907.26|17022.25|16902.25|17027.26|16907.26|17022.25|16902.25|9
1641988550000|2022-01-12 11:55:50|17021.32|16901.32|17018.33|16898.33|17021.32|16901.32|17018.33|16898.33|10
1641988560000|2022-01-12 11:56:00|17017.85|16897.85|17014.59|16894.59|17017.85|16897.85|17014.59|16894.59|10
1641988570000|2022-01-12 11:56:10|17014.31|16894.31|17012.72|16892.72|17014.31|16894.31|17012.57|16892.57|10
1641988580000|2022-01-12 11:56:20|17012.9|16892.9|17013.1|16893.1|17013.26|16893.26|17011.99|16891.99|8
1641988590000|2022-01-12 11:56:30|17012.53|16892.53|17006.15|16886.15|17012.53|16892.53|17006.12|16886.12|10
1641988600000|2022-01-12 11:56:40|17005.9|16885.9|17003.47|16883.47|17005.9|16885.9|17003.47|16883.47|10
1641988610000|2022-01-12 11:56:50|17003.17|16883.17|17000.15|16880.15|17003.17|16883.17|17000.15|16880.15|10
1641988620000|2022-01-12 11:57:00|16999.97|16879.97|16998.73|16878.73|16999.97|16879.97|16998.65|16878.65|9
1641988630000|2022-01-12 11:57:10|16997.5|16877.5|16997.07|16877.07|16998.3|16878.3|16996.72|16876.72|10
1641988640000|2022-01-12 11:57:20|16996.62|16876.62|16997.12|16877.12|16997.71|16877.71|16996.62|16876.62|10
1641988650000|2022-01-12 11:57:30|16996.97|16876.97|16995.47|16875.47|16997.23|16877.23|16995.47|16875.47|10
1641988660000|2022-01-12 11:57:40|16995.37|16875.37|16993.22|16873.22|16995.37|16875.37|16993.22|16873.22|10
1641988670000|2022-01-12 11:57:50|16992.85|16872.85|16989.05|16869.05|16992.85|16872.85|16989.05|16869.05|10
1641988680000|2022-01-12 11:58:00|16988.91|16868.91|16987.36|16867.36|16988.91|16868.91|16987.36|16867.36|10
1641988690000|2022-01-12 11:58:10|16987.32|16867.32|16986.59|16866.59|16987.43|16867.43|16985.72|16865.72|10
1641988700000|2022-01-12 11:58:20|16986.44|16866.44|16988.89|16868.89|16988.89|16868.89|16986.01|16866.01|10
1641988710000|2022-01-12 11:58:30|16989.65|16869.65|16991.24|16871.24|16991.24|16871.24|16989.56|16869.56|10
1641988720000|2022-01-12 11:58:40|16991.75|16871.75|16988.72|16868.72|16991.75|16871.75|16988.72|16868.72|10
1641988730000|2022-01-12 11:58:50|16988.5|16868.5|16983.62|16863.62|16988.5|16868.5|16983.62|16863.62|9
1641988740000|2022-01-12 11:59:00|16983.87|16863.87|16982.84|16862.84|16983.87|16863.87|16982.81|16862.81|10
1641988750000|2022-01-12 11:59:10|16982.71|16862.71|16982.79|16862.79|16982.79|16862.79|16981.71|16861.71|10
1641988760000|2022-01-12 11:59:20|16982.69|16862.69|16983.21|16863.21|16983.76|16863.76|16982.46|16862.46|9
1641988770000|2022-01-12 11:59:30|16983.26|16863.26|16986.65|16866.65|16986.65|16866.65|16983.26|16863.26|10
1641988780000|2022-01-12 11:59:40|16987.3|16867.3|16990.27|16870.27|16990.27|16870.27|16987.3|16867.3|9
1641988790000|2022-01-12 11:59:50|16990.22|16870.22|16992.36|16872.36|16992.73|16872.73|16990.22|16870.22|9
1641988800000|2022-01-12 12:00:00|16992.24|16872.24|16991.11|16871.11|16992.24|16872.24|16991.1|16871.1|10
1641988810000|2022-01-12 12:00:10|16990.98|16870.98|16989.58|16869.58|16992.05|16872.05|16989.58|16869.58|10
1641988820000|2022-01-12 12:00:20|16989.13|16869.13|16987.12|16867.12|16989.73|16869.73|16987.12|16867.12|10
1641988830000|2022-01-12 12:00:30|16987.54|16867.54|16983.78|16863.78|16987.54|16867.54|16983.78|16863.78|10
1641988840000|2022-01-12 12:00:40|16983.9|16863.9|16982.53|16862.53|16983.99|16863.99|16982.46|16862.46|10
1641988850000|2022-01-12 12:00:50|16982.39|16862.39|16981.86|16861.86|16982.63|16862.63|16981.86|16861.86|9
1641988860000|2022-01-12 12:01:00|16982.09|16862.09|16981.61|16861.61|16982.09|16862.09|16980.48|16860.48|10
1641988870000|2022-01-12 12:01:10|16982.45|16862.45|16987.49|16867.49|16987.49|16867.49|16982.45|16862.45|10
1641988880000|2022-01-12 12:01:20|16987.71|16867.71|16990.98|16870.98|16990.98|16870.98|16987.71|16867.71|10
1641988890000|2022-01-12 12:01:30|16991|16871|16994.86|16874.86|16994.86|16874.86|16991|16871|9
1641988900000|2022-01-12 12:01:40|16994.97|16874.97|16996.85|16876.85|16996.85|16876.85|16994.97|16874.97|8
1641988910000|2022-01-12 12:01:50|16997.16|16877.16|16999.7|16879.7|17000.59|16880.59|16997.03|16877.03|10
1641988920000|2022-01-12 12:02:00|17000.5|16880.5|16997.22|16877.22|17000.5|16880.5|16997.22|16877.22|10
1641988930000|2022-01-12 12:02:10|16997.25|16877.25|16996.71|16876.71|16997.25|16877.25|16995.54|16875.54|10
1641988940000|2022-01-12 12:02:20|16996.63|16876.63|16995.63|16875.63|16996.63|16876.63|16995.45|16875.45|10
1641988950000|2022-01-12 12:02:30|16995.76|16875.76|16995.87|16875.87|16996.11|16876.11|16995.34|16875.34|10
1641988960000|2022-01-12 12:02:40|16996.11|16876.11|16997.64|16877.64|16997.64|16877.64|16995.26|16875.26|9
1641988970000|2022-01-12 12:02:50|16998.24|16878.24|17004.85|16884.85|17005.29|16885.29|16998.24|16878.24|10
1641988980000|2022-01-12 12:03:00|17004.66|16884.66|17008.4|16888.4|17008.91|16888.91|17004.66|16884.66|10
1641988990000|2022-01-12 12:03:10|17008.72|16888.72|17010.55|16890.55|17010.55|16890.55|17008.54|16888.54|10
1641989000000|2022-01-12 12:03:20|17010.79|16890.79|17014.68|16894.68|17014.68|16894.68|17010.79|16890.79|9
1641989010000|2022-01-12 12:03:30|17014.87|16894.87|17011.59|16891.59|17014.87|16894.87|17010.44|16890.44|10
1641989020000|2022-01-12 12:03:40|17012.2|16892.2|17017.23|16897.23|17017.23|16897.23|17012.2|16892.2|10
1641989030000|2022-01-12 12:03:50|17017.29|16897.29|17020.53|16900.53|17020.54|16900.54|17017.29|16897.29|10
1641989040000|2022-01-12 12:04:00|17021.01|16901.01|17024.5|16904.5|17024.53|16904.53|17021.01|16901.01|10
1641989050000|2022-01-12 12:04:10|17024.15|16904.15|17025.11|16905.11|17026.07|16906.07|17024.15|16904.15|10
1641989060000|2022-01-12 12:04:20|17024.72|16904.72|17025.72|16905.72|17025.84|16905.84|17024.72|16904.72|9
1641989070000|2022-01-12 12:04:30|17025.68|16905.68|17027.2|16907.2|17027.66|16907.66|17025.68|16905.68|10
1641989080000|2022-01-12 12:04:40|17027.41|16907.41|17029.15|16909.15|17029.15|16909.15|17027.41|16907.41|10
1641989090000|2022-01-12 12:04:50|17029.04|16909.04|17034.16|16914.16|17034.16|16914.16|17028.84|16908.84|10
1641989100000|2022-01-12 12:05:00|17034.43|16914.43|17037.13|16917.13|17037.59|16917.59|17034.43|16914.43|10
1641989110000|2022-01-12 12:05:10|17037.46|16917.46|17038.53|16918.53|17038.97|16918.97|17037.46|16917.46|10
1641989120000|2022-01-12 12:05:20|17038.9|16918.9|17040.9|16920.9|17041.16|16921.16|17038.9|16918.9|10
1641989130000|2022-01-12 12:05:30|17040.76|16920.76|17042.8|16922.8|17042.8|16922.8|17040.76|16920.76|10
1641989140000|2022-01-12 12:05:40|17042.79|16922.79|17042.1|16922.1|17042.79|16922.79|17042.1|16922.1|9
1641989150000|2022-01-12 12:05:50|17041.84|16921.84|17041.47|16921.47|17041.92|16921.92|17041.3|16921.3|10
1641989160000|2022-01-12 12:06:00|17041.3|16921.3|17041.51|16921.51|17041.72|16921.72|17041.08|16921.08|9
1641989170000|2022-01-12 12:06:10|17042.2|16922.2|17046.39|16926.39|17046.56|16926.56|17042.2|16922.2|10
1641989180000|2022-01-12 12:06:20|17046.67|16926.67|17051.44|16931.44|17051.44|16931.44|17046.45|16926.45|10
1641989190000|2022-01-12 12:06:30|17052.61|16932.61|17055.22|16935.22|17055.31|16935.31|17052.61|16932.61|9
1641989200000|2022-01-12 12:06:40|17055.27|16935.27|17057.33|16937.33|17057.68|16937.68|17055.26|16935.26|10
1641989210000|2022-01-12 12:06:50|17057.03|16937.03|17057.35|16937.35|17057.93|16937.93|17057.03|16937.03|10
1641989220000|2022-01-12 12:07:00|17057.62|16937.62|17058.89|16938.89|17059.92|16939.92|17057.62|16937.62|10
1641989230000|2022-01-12 12:07:10|17058.62|16938.62|17058.23|16938.23|17058.69|16938.69|17057.6|16937.6|10
1641989240000|2022-01-12 12:07:20|17057.68|16937.68|17056.83|16936.83|17058.39|16938.39|17056.83|16936.83|9
1641989250000|2022-01-12 12:07:30|17056.76|16936.76|17053.65|16933.65|17056.76|16936.76|17053.65|16933.65|10
1641989260000|2022-01-12 12:07:40|17053.75|16933.75|17045.1|16925.1|17053.75|16933.75|17045.1|16925.1|10
1641989270000|2022-01-12 12:07:50|17044.2|16924.2|17039.22|16919.22|17044.2|16924.2|17039.1|16919.1|10
1641989280000|2022-01-12 12:08:00|17039.25|16919.25|17035.96|16915.96|17039.25|16919.25|17035.64|16915.64|9
1641989290000|2022-01-12 12:08:10|17036.04|16916.04|17037.43|16917.43|17037.47|16917.47|17035.95|16915.95|10
1641989300000|2022-01-12 12:08:20|17037.68|16917.68|17039.34|16919.34|17039.34|16919.34|17037.46|16917.46|9
1641989310000|2022-01-12 12:08:30|17039.17|16919.17|17037.22|16917.22|17039.17|16919.17|17036.8|16916.8|10
1641989320000|2022-01-12 12:08:40|17036.87|16916.87|17034.93|16914.93|17036.87|16916.87|17034.93|16914.93|10
1641989330000|2022-01-12 12:08:50|17034.43|16914.43|17034.26|16914.26|17035.55|16915.55|17034.26|16914.26|9
1641989340000|2022-01-12 12:09:00|17035|16915|17035.97|16915.97|17036.16|16916.16|17035|16915|10
1641989350000|2022-01-12 12:09:10|17036.17|16916.17|17034.4|16914.4|17036.36|16916.36|17034.26|16914.26|10
1641989360000|2022-01-12 12:09:20|17034.39|16914.39|17034.74|16914.74|17034.74|16914.74|17034.03|16914.03|9
1641989370000|2022-01-12 12:09:30|17035.16|16915.16|17034.84|16914.84|17035.24|16915.24|17034.75|16914.75|9
1641989380000|2022-01-12 12:09:40|17033.79|16913.79|17032.09|16912.09|17033.99|16913.99|17032.05|16912.05|10
1641989390000|2022-01-12 12:09:50|17032.24|16912.24|17030.67|16910.67|17033.02|16913.02|17030.67|16910.67|10
1641989400000|2022-01-12 12:10:00|17030.37|16910.37|17030.48|16910.48|17030.48|16910.48|17029.06|16909.06|10
1641989410000|2022-01-12 12:10:10|17030.46|16910.46|17033.08|16913.08|17033.08|16913.08|17030.45|16910.45|10
1641989420000|2022-01-12 12:10:20|17033.94|16913.94|17037.23|16917.23|17037.23|16917.23|17033.94|16913.94|8
1641989430000|2022-01-12 12:10:30|17037.52|16917.52|17040.7|16920.7|17040.7|16920.7|17037.52|16917.52|10
1641989440000|2022-01-12 12:10:40|17040.3|16920.3|17041.18|16921.18|17041.48|16921.48|17040.3|16920.3|10
1641989450000|2022-01-12 12:10:50|17041.24|16921.24|17044.14|16924.14|17044.14|16924.14|17041.24|16921.24|9
1641989460000|2022-01-12 12:11:00|17044.13|16924.13|17043.53|16923.53|17044.18|16924.18|17042.89|16922.89|9
1641989470000|2022-01-12 12:11:10|17043.26|16923.26|17039.3|16919.3|17043.62|16923.62|17039.3|16919.3|9
1641989480000|2022-01-12 12:11:20|17039.29|16919.29|17038.64|16918.64|17039.29|16919.29|17037.12|16917.12|10
1641989490000|2022-01-12 12:11:30|17038.78|16918.78|17040.28|16920.28|17040.28|16920.28|17037.78|16917.78|10
1641989500000|2022-01-12 12:11:40|17040.72|16920.72|17041.01|16921.01|17041.11|16921.11|17039.66|16919.66|10
1641989510000|2022-01-12 12:11:50|17041.61|16921.61|17042.58|16922.58|17042.58|16922.58|17041.44|16921.44|10
1641989520000|2022-01-12 12:12:00|17042.69|16922.69|17044.04|16924.04|17044.22|16924.22|17042.69|16922.69|10
1641989530000|2022-01-12 12:12:10|17044.82|16924.82|17044.6|16924.6|17045.04|16925.04|17044.14|16924.14|10
1641989540000|2022-01-12 12:12:20|17044.69|16924.69|17044.3|16924.3|17045.91|16925.91|17044.3|16924.3|10
1641989550000|2022-01-12 12:12:30|17044.28|16924.28|17042.82|16922.82|17044.28|16924.28|17042.82|16922.82|10
1641989560000|2022-01-12 12:12:40|17042.11|16922.11|17041.7|16921.7|17042.81|16922.81|17041.63|16921.63|10
1641989570000|2022-01-12 12:12:50|17041.97|16921.97|17042.13|16922.13|17043.35|16923.35|17041.97|16921.97|10
1641989580000|2022-01-12 12:13:00|17042.36|16922.36|17042.83|16922.83|17043.07|16923.07|17042.29|16922.29|10
1641989590000|2022-01-12 12:13:10|17043.22|16923.22|17044.16|16924.16|17044.16|16924.16|17043.16|16923.16|10
1641989600000|2022-01-12 12:13:20|17043.11|16923.11|17040.42|16920.42|17043.25|16923.25|17040.42|16920.42|10
1641989610000|2022-01-12 12:13:30|17040.19|16920.19|17038.61|16918.61|17040.19|16920.19|17038.24|16918.24|10
1641989620000|2022-01-12 12:13:40|17038.2|16918.2|17035.13|16915.13|17038.2|16918.2|17035.13|16915.13|10
1641989630000|2022-01-12 12:13:50|17034.95|16914.95|17034.15|16914.15|17034.95|16914.95|17033.91|16913.91|10
1641989640000|2022-01-12 12:14:00|17033.54|16913.54|17030.94|16910.94|17033.54|16913.54|17030.94|16910.94|10
1641989650000|2022-01-12 12:14:10|17030.39|16910.39|17027.98|16907.98|17030.47|16910.47|17027.98|16907.98|9
1641989660000|2022-01-12 12:14:20|17027.42|16907.42|17029.23|16909.23|17029.23|16909.23|17027.21|16907.21|9
1641989670000|2022-01-12 12:14:30|17029.21|16909.21|17030.07|16910.07|17030.08|16910.08|17029.21|16909.21|10
1641989680000|2022-01-12 12:14:40|17030.01|16910.01|17028.07|16908.07|17030.62|16910.62|17028.07|16908.07|9
1641989690000|2022-01-12 12:14:50|17028.24|16908.24|17028.34|16908.34|17028.41|16908.41|17027.97|16907.97|10
1641989700000|2022-01-12 12:15:00|17028.21|16908.21|17023.03|16903.03|17028.21|16908.21|17023.03|16903.03|9
1641989710000|2022-01-12 12:15:10|17023.02|16903.02|17027.17|16907.17|17027.17|16907.17|17022.32|16902.32|10
1641989720000|2022-01-12 12:15:20|17027.75|16907.75|17030.17|16910.17|17030.17|16910.17|17027.75|16907.75|9
1641989730000|2022-01-12 12:15:30|17030.01|16910.01|17030.7|16910.7|17030.7|16910.7|17029.92|16909.92|9
1641989740000|2022-01-12 12:15:40|17030.95|16910.95|17031.8|16911.8|17031.95|16911.95|17030.26|16910.26|8
1641989750000|2022-01-12 12:15:50|17032.12|16912.12|17032.98|16912.98|17032.98|16912.98|17032.01|16912.01|10
1641989760000|2022-01-12 12:16:00|17032.8|16912.8|17034.53|16914.53|17034.73|16914.73|17032.71|16912.71|10
1641989770000|2022-01-12 12:16:10|17034.51|16914.51|17034.54|16914.54|17034.6|16914.6|17034.04|16914.04|9
1641989780000|2022-01-12 12:16:20|17034.98|16914.98|17036.94|16916.94|17037.25|16917.25|17034.83|16914.83|9
1641989790000|2022-01-12 12:16:30|17037.39|16917.39|17041.96|16921.96|17041.96|16921.96|17037.39|16917.39|9
1641989800000|2022-01-12 12:16:40|17041.94|16921.94|17044.69|16924.69|17045.07|16925.07|17041.94|16921.94|10
1641989810000|2022-01-12 12:16:50|17045.36|16925.36|17046.5|16926.5|17046.67|16926.67|17045.14|16925.14|10
1641989820000|2022-01-12 12:17:00|17046.57|16926.57|17047.1|16927.1|17047.9|16927.9|17046.57|16926.57|10
1641989830000|2022-01-12 12:17:10|17047.48|16927.48|17049.79|16929.79|17049.79|16929.79|17047.48|16927.48|10
1641989840000|2022-01-12 12:17:20|17049.58|16929.58|17050.69|16930.69|17050.69|16930.69|17049.4|16929.4|10
1641989850000|2022-01-12 12:17:30|17050.46|16930.46|17052.07|16932.07|17052.24|16932.24|17050.46|16930.46|10
1641989860000|2022-01-12 12:17:40|17052.43|16932.43|17051.43|16931.43|17052.43|16932.43|17051.04|16931.04|10
1641989870000|2022-01-12 12:17:50|17051.21|16931.21|17051.36|16931.36|17051.36|16931.36|17050.57|16930.57|10
1641989880000|2022-01-12 12:18:00|17051.4|16931.4|17051.91|16931.91|17052.09|16932.09|17050.99|16930.99|9
1641989890000|2022-01-12 12:18:10|17052.31|16932.31|17052.97|16932.97|17053.26|16933.26|17052.18|16932.18|10
1641989900000|2022-01-12 12:18:20|17053.73|16933.73|17057.05|16937.05|17057.05|16937.05|17053.33|16933.33|10
1641989910000|2022-01-12 12:18:30|17056.81|16936.81|17056.85|16936.85|17056.99|16936.99|17056.55|16936.55|9
1641989920000|2022-01-12 12:18:40|17057.13|16937.13|17058.01|16938.01|17058.01|16938.01|17057.13|16937.13|9
1641989930000|2022-01-12 12:18:50|17058.14|16938.14|17060.89|16940.89|17060.89|16940.89|17058.14|16938.14|10
1641989940000|2022-01-12 12:19:00|17061.3|16941.3|17059.62|16939.62|17061.61|16941.61|17059.62|16939.62|10
1641989950000|2022-01-12 12:19:10|17059.48|16939.48|17061.5|16941.5|17061.5|16941.5|17059.28|16939.28|10
1641989960000|2022-01-12 12:19:20|17061.25|16941.25|17062.68|16942.68|17063.28|16943.28|17061.25|16941.25|10
1641989970000|2022-01-12 12:19:30|17063|16943|17063.9|16943.9|17063.9|16943.9|17063|16943|8
1641989980000|2022-01-12 12:19:40|17064.08|16944.08|17063.04|16943.04|17064.09|16944.09|17063.04|16943.04|10
1641989990000|2022-01-12 12:19:50|17062.7|16942.7|17060.78|16940.78|17062.7|16942.7|17060.77|16940.77|9
1641990000000|2022-01-12 12:20:00|17061.17|16941.17|17060.42|16940.42|17061.17|16941.17|17059.71|16939.71|10
1641990010000|2022-01-12 12:20:10|17060.13|16940.13|17060.64|16940.64|17060.9|16940.9|17060.13|16940.13|10
1641990020000|2022-01-12 12:20:20|17060.91|16940.91|17061.06|16941.06|17061.38|16941.38|17060.76|16940.76|9
1641990030000|2022-01-12 12:20:30|17060.86|16940.86|17062.04|16942.04|17062.14|16942.14|17060.86|16940.86|10
1641990040000|2022-01-12 12:20:40|17062.41|16942.41|17062.97|16942.97|17063.22|16943.22|17062.2|16942.2|10
1641990050000|2022-01-12 12:20:50|17063.69|16943.69|17065.89|16945.89|17065.89|16945.89|17063.69|16943.69|10
1641990060000|2022-01-12 12:21:00|17066.88|16946.88|17069.97|16949.97|17069.97|16949.97|17066.88|16946.88|10
1641990070000|2022-01-12 12:21:10|17069.75|16949.75|17069.82|16949.82|17070.43|16950.43|17069.64|16949.64|10
1641990080000|2022-01-12 12:21:20|17070.09|16950.09|17071.38|16951.38|17071.38|16951.38|17070.09|16950.09|10
1641990090000|2022-01-12 12:21:30|17071.53|16951.53|17073.03|16953.03|17073.03|16953.03|17071.42|16951.42|10
1641990100000|2022-01-12 12:21:40|17073.19|16953.19|17075.1|16955.1|17075.18|16955.18|17073.07|16953.07|10
1641990110000|2022-01-12 12:21:50|17074.99|16954.99|17075.33|16955.33|17075.48|16955.48|17074.57|16954.57|10
1641990120000|2022-01-12 12:22:00|17075.72|16955.72|17076.42|16956.42|17077.24|16957.24|17075.72|16955.72|10
1641990130000|2022-01-12 12:22:10|17076.68|16956.68|17078.78|16958.78|17078.78|16958.78|17076.65|16956.65|10
1641990140000|2022-01-12 12:22:20|17078.72|16958.72|17078.11|16958.11|17078.72|16958.72|17076.98|16956.98|10
1641990150000|2022-01-12 12:22:30|17078.91|16958.91|17078.97|16958.97|17079.51|16959.51|17078.4|16958.4|10
1641990160000|2022-01-12 12:22:40|17079.59|16959.59|17079.2|16959.2|17079.59|16959.59|17078.9|16958.9|10
1641990170000|2022-01-12 12:22:50|17079.04|16959.04|17078.13|16958.13|17079.04|16959.04|17078.13|16958.13|10
1641990180000|2022-01-12 12:23:00|17080.06|16960.06|17079.37|16959.37|17080.73|16960.73|17079.37|16959.37|10
1641990190000|2022-01-12 12:23:10|17080.12|16960.12|17079.45|16959.45|17080.21|16960.21|17079.15|16959.15|10
1641990200000|2022-01-12 12:23:20|17080.33|16960.33|17079.94|16959.94|17081.05|16961.05|17079.92|16959.92|10
1641990210000|2022-01-12 12:23:30|17079.6|16959.6|17082.42|16962.42|17082.42|16962.42|17079.46|16959.46|10
1641990220000|2022-01-12 12:23:40|17082.03|16962.03|17084.25|16964.25|17084.25|16964.25|17082.03|16962.03|10
1641990230000|2022-01-12 12:23:50|17084.41|16964.41|17086.49|16966.49|17086.61|16966.61|17084.41|16964.41|10
1641990240000|2022-01-12 12:24:00|17087|16967|17087.73|16967.73|17087.75|16967.75|17086.69|16966.69|10
1641990250000|2022-01-12 12:24:10|17088.51|16968.51|17088.74|16968.74|17089.36|16969.36|17088.51|16968.51|9
1641990260000|2022-01-12 12:24:20|17088.84|16968.84|17088.73|16968.73|17089.09|16969.09|17088.52|16968.52|9
1641990270000|2022-01-12 12:24:30|17088.78|16968.78|17088.52|16968.52|17088.78|16968.78|17088|16968|10
1641990280000|2022-01-12 12:24:40|17088.85|16968.85|17090.47|16970.47|17090.47|16970.47|17088.05|16968.05|10
1641990290000|2022-01-12 12:24:50|17090.2|16970.2|17096.29|16976.29|17096.29|16976.29|17090.2|16970.2|10
1641990300000|2022-01-12 12:25:00|17096.19|16976.19|17101.82|16981.82|17101.82|16981.82|17096.19|16976.19|10
1641990310000|2022-01-12 12:25:10|17101.99|16981.99|17115.66|16995.66|17115.66|16995.66|17101.99|16981.99|10
1641990320000|2022-01-12 12:25:20|17117.04|16997.04|17107.82|16987.82|17117.22|16997.22|17107.82|16987.82|10
1641990330000|2022-01-12 12:25:30|17107.11|16987.11|17102.88|16982.88|17107.11|16987.11|17102.88|16982.88|10
1641990340000|2022-01-12 12:25:40|17103.16|16983.16|17101.66|16981.66|17103.16|16983.16|17100.66|16980.66|10
1641990350000|2022-01-12 12:25:50|17101.42|16981.42|17100.86|16980.86|17101.79|16981.79|17100.86|16980.86|10
1641990360000|2022-01-12 12:26:00|17100.69|16980.69|17102.82|16982.82|17102.82|16982.82|17100.68|16980.68|10
1641990370000|2022-01-12 12:26:10|17103.98|16983.98|17108.67|16988.67|17108.67|16988.67|17103.46|16983.46|10
1641990380000|2022-01-12 12:26:20|17108.92|16988.92|17101.14|16981.14|17108.92|16988.92|17101.14|16981.14|10
1641990390000|2022-01-12 12:26:30|17097.34|16977.34|17089.01|16969.01|17097.34|16977.34|17089.01|16969.01|10
1641990400000|2022-01-12 12:26:40|17089.03|16969.03|17087.81|16967.81|17089.03|16969.03|17087.76|16967.76|10
1641990410000|2022-01-12 12:26:50|17087.86|16967.86|17086.51|16966.51|17088.04|16968.04|17085.96|16965.96|9
1641990420000|2022-01-12 12:27:00|17086.78|16966.78|17087.24|16967.24|17087.24|16967.24|17086.08|16966.08|10
1641990430000|2022-01-12 12:27:10|17086.83|16966.83|17085.84|16965.84|17086.92|16966.92|17085.84|16965.84|10
1641990440000|2022-01-12 12:27:20|17084.77|16964.77|17083.27|16963.27|17084.77|16964.77|17083.27|16963.27|10
1641990450000|2022-01-12 12:27:30|17083.35|16963.35|17083.46|16963.46|17083.84|16963.84|17082.96|16962.96|10
1641990460000|2022-01-12 12:27:40|17083.54|16963.54|17084.16|16964.16|17084.57|16964.57|17083.49|16963.49|10
1641990470000|2022-01-12 12:27:50|17084.29|16964.29|17084.41|16964.41|17084.41|16964.41|17083.89|16963.89|10
1641990480000|2022-01-12 12:28:00|17084.54|16964.54|17082.18|16962.18|17084.54|16964.54|17082.18|16962.18|10
1641990490000|2022-01-12 12:28:10|17082.03|16962.03|17084.58|16964.58|17084.71|16964.71|17081.18|16961.18|10
1641990500000|2022-01-12 12:28:20|17084.38|16964.38|17088.43|16968.43|17088.46|16968.46|17084|16964|10
1641990510000|2022-01-12 12:28:30|17089.07|16969.07|17089.47|16969.47|17090.19|16970.19|17089.03|16969.03|10
1641990520000|2022-01-12 12:28:40|17089.75|16969.75|17092.9|16972.9|17093.55|16973.55|17089.23|16969.23|10
1641990530000|2022-01-12 12:28:50|17093.28|16973.28|17092.1|16972.1|17093.35|16973.35|17091.88|16971.88|10
1641990540000|2022-01-12 12:29:00|17092.04|16972.04|17095.59|16975.59|17095.59|16975.59|17091.15|16971.15|10
1641990550000|2022-01-12 12:29:10|17096.47|16976.47|17096.92|16976.92|17097.6|16977.6|17096.47|16976.47|10
1641990560000|2022-01-12 12:29:20|17096.97|16976.97|17098.49|16978.49|17098.49|16978.49|17096.97|16976.97|10
1641990570000|2022-01-12 12:29:30|17098.94|16978.94|17102.32|16982.32|17102.39|16982.39|17098.94|16978.94|10
1641990580000|2022-01-12 12:29:40|17101.66|16981.66|17100.96|16980.96|17101.66|16981.66|17100.76|16980.76|10
1641990590000|2022-01-12 12:29:50|17100.38|16980.38|17101.05|16981.05|17101.05|16981.05|17099.52|16979.52|10
1641990600000|2022-01-12 12:30:00|17103.47|16983.47|17105.79|16985.79|17106.1|16986.1|17103.47|16983.47|10
1641990610000|2022-01-12 12:30:10|17105.56|16985.56|17106.18|16986.18|17106.18|16986.18|17105.28|16985.28|9
1641990620000|2022-01-12 12:30:20|17106.17|16986.17|17108.88|16988.88|17108.88|16988.88|17106.17|16986.17|10
1641990630000|2022-01-12 12:30:30|17109.69|16989.69|17113.53|16993.53|17113.53|16993.53|17109.35|16989.35|10
1641990640000|2022-01-12 12:30:40|17113.39|16993.39|17112.54|16992.54|17113.39|16993.39|17111.83|16991.83|7
1641990650000|2022-01-12 12:30:50|17112.61|16992.61|17113.52|16993.52|17113.84|16993.84|17112|16992|10
1641990660000|2022-01-12 12:31:00|17114.12|16994.12|17116.57|16996.57|17116.57|16996.57|17113.9|16993.9|10
1641990670000|2022-01-12 12:31:10|17116.97|16996.97|17116.49|16996.49|17117.43|16997.43|17116.3|16996.3|10
1641990680000|2022-01-12 12:31:20|17118.56|16998.56|17119.36|16999.36|17119.36|16999.36|17118.22|16998.22|9
1641990690000|2022-01-12 12:31:30|17119.67|16999.67|17119.25|16999.25|17119.96|16999.96|17119.25|16999.25|10
1641990700000|2022-01-12 12:31:40|17119.5|16999.5|17118.58|16998.58|17119.86|16999.86|17118.46|16998.46|10
1641990710000|2022-01-12 12:31:50|17118.7|16998.7|17118.13|16998.13|17119.25|16999.25|17117.74|16997.74|10
1641990720000|2022-01-12 12:32:00|17117.28|16997.28|17111.19|16991.19|17117.28|16997.28|17111.19|16991.19|10
1641990730000|2022-01-12 12:32:10|17110.75|16990.75|17108.84|16988.84|17110.75|16990.75|17108.84|16988.84|10
1641990740000|2022-01-12 12:32:20|17108.91|16988.91|17110.11|16990.11|17110.41|16990.41|17108.91|16988.91|10
1641990750000|2022-01-12 12:32:30|17110.48|16990.48|17110.24|16990.24|17110.99|16990.99|17110.24|16990.24|10
1641990760000|2022-01-12 12:32:40|17109.74|16989.74|17111.66|16991.66|17111.66|16991.66|17109.74|16989.74|8
1641990770000|2022-01-12 12:32:50|17111.78|16991.78|17114.31|16994.31|17114.31|16994.31|17111.69|16991.69|10
1641990780000|2022-01-12 12:33:00|17114.4|16994.4|17116.24|16996.24|17116.73|16996.73|17114.15|16994.15|10
1641990790000|2022-01-12 12:33:10|17117.75|16997.75|17120.03|17000.03|17120.15|17000.15|17117.75|16997.75|10
1641990800000|2022-01-12 12:33:20|17120.24|17000.24|17120.72|17000.72|17120.72|17000.72|17119.71|16999.71|10
1641990810000|2022-01-12 12:33:30|17120.47|17000.47|17125.68|17005.68|17125.68|17005.68|17120.47|17000.47|9
1641990820000|2022-01-12 12:33:40|17125.58|17005.58|17129.28|17009.28|17129.73|17009.73|17125.58|17005.58|10
1641990830000|2022-01-12 12:33:50|17129.94|17009.94|17134.62|17014.62|17134.62|17014.62|17129.94|17009.94|10
1641990840000|2022-01-12 12:34:00|17135.02|17015.02|17140.79|17020.79|17140.79|17020.79|17135.02|17015.02|10
1641990850000|2022-01-12 12:34:10|17140.82|17020.82|17143.31|17023.31|17144.18|17024.18|17140.82|17020.82|10
1641990860000|2022-01-12 12:34:20|17142.99|17022.99|17144.24|17024.24|17144.31|17024.31|17142.49|17022.49|10
1641990870000|2022-01-12 12:34:30|17144.22|17024.22|17150.52|17030.52|17150.52|17030.52|17144.22|17024.22|10
1641990880000|2022-01-12 12:34:40|17151.08|17031.08|17155.8|17035.8|17155.8|17035.8|17151.08|17031.08|10
1641990890000|2022-01-12 12:34:50|17156.36|17036.36|17159.39|17039.39|17160.88|17040.88|17156.36|17036.36|10
1641990900000|2022-01-12 12:35:00|17160.44|17040.44|17169.72|17049.72|17169.72|17049.72|17160.01|17040.01|10
1641990910000|2022-01-12 12:35:10|17169.82|17049.82|17177.79|17057.79|17177.79|17057.79|17169.82|17049.82|10
1641990920000|2022-01-12 12:35:20|17179.79|17059.79|17185.02|17065.02|17185.02|17065.02|17179.79|17059.79|10
1641990930000|2022-01-12 12:35:30|17186.45|17066.45|17192.08|17072.08|17192.08|17072.08|17186.45|17066.45|10
1641990940000|2022-01-12 12:35:40|17191.92|17071.92|17194.49|17074.49|17194.49|17074.49|17191.92|17071.92|10
1641990950000|2022-01-12 12:35:50|17194.94|17074.94|17191.79|17071.79|17195.66|17075.66|17191.79|17071.79|10
1641990960000|2022-01-12 12:36:00|17190.93|17070.93|17188.62|17068.62|17191.36|17071.36|17188.44|17068.44|10
1641990970000|2022-01-12 12:36:10|17187.16|17067.16|17187.17|17067.17|17187.92|17067.92|17186.96|17066.96|10
1641990980000|2022-01-12 12:36:20|17186.71|17066.71|17184.46|17064.46|17186.71|17066.71|17184.18|17064.18|10
1641990990000|2022-01-12 12:36:30|17185.08|17065.08|17184.48|17064.48|17185.08|17065.08|17183.79|17063.79|10
1641991000000|2022-01-12 12:36:40|17184.53|17064.53|17184.21|17064.21|17184.53|17064.53|17182.47|17062.47|10
1641991010000|2022-01-12 12:36:50|17184.78|17064.78|17189.11|17069.11|17189.11|17069.11|17184.78|17064.78|9
1641991020000|2022-01-12 12:37:00|17188.3|17068.3|17184.79|17064.79|17188.3|17068.3|17184.79|17064.79|10
1641991030000|2022-01-12 12:37:10|17183.68|17063.68|17173.37|17053.37|17183.68|17063.68|17173.37|17053.37|10
1641991040000|2022-01-12 12:37:20|17171.62|17051.62|17167.91|17047.91|17171.62|17051.62|17167.91|17047.91|10
1641991050000|2022-01-12 12:37:30|17167.34|17047.34|17164|17044|17167.34|17047.34|17163.94|17043.94|10
1641991060000|2022-01-12 12:37:40|17163.17|17043.17|17163.94|17043.94|17163.94|17043.94|17162.58|17042.58|10
1641991070000|2022-01-12 12:37:50|17164.29|17044.29|17167.28|17047.28|17167.39|17047.39|17164.29|17044.29|10
1641991080000|2022-01-12 12:38:00|17166.81|17046.81|17166.12|17046.12|17166.9|17046.9|17165.83|17045.83|9
1641991090000|2022-01-12 12:38:10|17164.89|17044.89|17164.79|17044.79|17165.11|17045.11|17164.44|17044.44|10
1641991100000|2022-01-12 12:38:20|17164.76|17044.76|17163.95|17043.95|17165.12|17045.12|17163.95|17043.95|10
1641991110000|2022-01-12 12:38:30|17163.56|17043.56|17157.87|17037.87|17163.56|17043.56|17157.87|17037.87|10
1641991120000|2022-01-12 12:38:40|17156.6|17036.6|17152.7|17032.7|17156.6|17036.6|17152.29|17032.29|10
1641991130000|2022-01-12 12:38:50|17151.92|17031.92|17152.61|17032.61|17152.61|17032.61|17151.68|17031.68|10
1641991140000|2022-01-12 12:39:00|17153.18|17033.18|17154.52|17034.52|17154.66|17034.66|17153.14|17033.14|10
1641991150000|2022-01-12 12:39:10|17155.5|17035.5|17157.04|17037.04|17157.04|17037.04|17155.45|17035.45|10
1641991160000|2022-01-12 12:39:20|17157.15|17037.15|17158.74|17038.74|17159.14|17039.14|17157.11|17037.11|9
1641991170000|2022-01-12 12:39:30|17159.57|17039.57|17159.39|17039.39|17160.14|17040.14|17157.91|17037.91|10
1641991180000|2022-01-12 12:39:40|17159.51|17039.51|17158.43|17038.43|17159.64|17039.64|17157.69|17037.69|9
1641991190000|2022-01-12 12:39:50|17158.58|17038.58|17157.95|17037.95|17158.65|17038.65|17157.86|17037.86|10
1641991200000|2022-01-12 12:40:00|17157.65|17037.65|17157.27|17037.27|17157.65|17037.65|17156.59|17036.59|10
1641991210000|2022-01-12 12:40:10|17157.46|17037.46|17158.02|17038.02|17158.75|17038.75|17157.46|17037.46|10
1641991220000|2022-01-12 12:40:20|17156.68|17036.68|17159.73|17039.73|17159.91|17039.91|17156.25|17036.25|10
1641991230000|2022-01-12 12:40:30|17158.87|17038.87|17155.62|17035.62|17158.87|17038.87|17155.53|17035.53|10
1641991240000|2022-01-12 12:40:40|17155.3|17035.3|17150.18|17030.18|17155.3|17035.3|17150.18|17030.18|10
1641991250000|2022-01-12 12:40:50|17150.24|17030.24|17150.78|17030.78|17150.78|17030.78|17149.97|17029.97|10
1641991260000|2022-01-12 12:41:00|17151.38|17031.38|17151.73|17031.73|17152.24|17032.24|17151.38|17031.38|9
1641991270000|2022-01-12 12:41:10|17151.59|17031.59|17154.15|17034.15|17154.15|17034.15|17151.59|17031.59|10
1641991280000|2022-01-12 12:41:20|17154.74|17034.74|17154.26|17034.26|17155.33|17035.33|17154.26|17034.26|10
1641991290000|2022-01-12 12:41:30|17153.9|17033.9|17152.96|17032.96|17153.9|17033.9|17152.96|17032.96|10
1641991300000|2022-01-12 12:41:40|17153.01|17033.01|17154.54|17034.54|17154.54|17034.54|17151.79|17031.79|10
1641991310000|2022-01-12 12:41:50|17155.23|17035.23|17155.44|17035.44|17156.34|17036.34|17155.23|17035.23|10
1641991320000|2022-01-12 12:42:00|17155.04|17035.04|17154.61|17034.61|17155.08|17035.08|17154.47|17034.47|9
1641991330000|2022-01-12 12:42:10|17154.5|17034.5|17150.81|17030.81|17154.5|17034.5|17150.81|17030.81|10
1641991340000|2022-01-12 12:42:20|17150.82|17030.82|17148.85|17028.85|17150.82|17030.82|17148.76|17028.76|9
1641991350000|2022-01-12 12:42:30|17145.42|17025.42|17144.8|17024.8|17145.42|17025.42|17143.81|17023.81|9
1641991360000|2022-01-12 12:42:40|17145.64|17025.64|17146.11|17026.11|17147.08|17027.08|17145.41|17025.41|10
1641991370000|2022-01-12 12:42:50|17146.31|17026.31|17145.39|17025.39|17146.31|17026.31|17145.2|17025.2|9
1641991380000|2022-01-12 12:43:00|17145.72|17025.72|17144.34|17024.34|17145.72|17025.72|17143.68|17023.68|10
1641991390000|2022-01-12 12:43:10|17145.3|17025.3|17142.66|17022.66|17145.3|17025.3|17142.66|17022.66|10
1641991400000|2022-01-12 12:43:20|17142.27|17022.27|17139.58|17019.58|17142.27|17022.27|17139.58|17019.58|9
1641991410000|2022-01-12 12:43:30|17138.58|17018.58|17138.6|17018.6|17138.93|17018.93|17138.15|17018.15|10
1641991420000|2022-01-12 12:43:40|17138.63|17018.63|17137.1|17017.1|17139.12|17019.12|17136.69|17016.69|10
1641991430000|2022-01-12 12:43:50|17135.79|17015.79|17127.01|17007.01|17135.79|17015.79|17127.01|17007.01|10
1641991440000|2022-01-12 12:44:00|17126.37|17006.37|17121.92|17001.92|17126.43|17006.43|17121.21|17001.21|9
1641991450000|2022-01-12 12:44:10|17120.92|17000.92|17117.07|16997.07|17120.92|17000.92|17117.07|16997.07|10
1641991460000|2022-01-12 12:44:20|17116.7|16996.7|17117.29|16997.29|17117.97|16997.97|17116.58|16996.58|10
1641991470000|2022-01-12 12:44:30|17118.63|16998.63|17117.07|16997.07|17118.94|16998.94|17117.07|16997.07|10
1641991480000|2022-01-12 12:44:40|17116.6|16996.6|17115.57|16995.57|17116.6|16996.6|17115.19|16995.19|10
1641991490000|2022-01-12 12:44:50|17116.13|16996.13|17113.72|16993.72|17116.13|16996.13|17113.67|16993.67|10
1641991500000|2022-01-12 12:45:00|17113.68|16993.68|17109.9|16989.9|17113.68|16993.68|17109.9|16989.9|10
1641991510000|2022-01-12 12:45:10|17110.14|16990.14|17110.74|16990.74|17110.74|16990.74|17109.96|16989.96|10
1641991520000|2022-01-12 12:45:20|17111.04|16991.04|17116.99|16996.99|17116.99|16996.99|17111.04|16991.04|10
1641991530000|2022-01-12 12:45:30|17117.33|16997.33|17120.46|17000.46|17120.46|17000.46|17117.33|16997.33|10
1641991540000|2022-01-12 12:45:40|17120.59|17000.59|17121.74|17001.74|17121.74|17001.74|17120.55|17000.55|10
1641991550000|2022-01-12 12:45:50|17121.82|17001.82|17119.28|16999.28|17121.82|17001.82|17119.28|16999.28|10
1641991560000|2022-01-12 12:46:00|17119.3|16999.3|17116.59|16996.59|17119.3|16999.3|17116.41|16996.41|10
1641991570000|2022-01-12 12:46:10|17116.53|16996.53|17118.02|16998.02|17118.02|16998.02|17116.52|16996.52|9
1641991580000|2022-01-12 12:46:20|17117.98|16997.98|17118.11|16998.11|17118.11|16998.11|17117.4|16997.4|10
1641991590000|2022-01-12 12:46:30|17118.6|16998.6|17121.27|17001.27|17121.27|17001.27|17118.6|16998.6|10
1641991600000|2022-01-12 12:46:40|17121.35|17001.35|17122.35|17002.35|17122.64|17002.64|17121.35|17001.35|9
1641991610000|2022-01-12 12:46:50|17122.45|17002.45|17121.7|17001.7|17122.45|17002.45|17121.7|17001.7|9
1641991620000|2022-01-12 12:47:00|17121.69|17001.69|17120.02|17000.02|17121.69|17001.69|17120.02|17000.02|10
1641991630000|2022-01-12 12:47:10|17120.35|17000.35|17116.24|16996.24|17120.35|17000.35|17116.22|16996.22|10
1641991640000|2022-01-12 12:47:20|17116.04|16996.04|17115.24|16995.24|17116.09|16996.09|17115.24|16995.24|10
1641991650000|2022-01-12 12:47:30|17114.88|16994.88|17114.29|16994.29|17114.88|16994.88|17114.04|16994.04|10
1641991660000|2022-01-12 12:47:40|17114.13|16994.13|17110.54|16990.54|17114.19|16994.19|17110.54|16990.54|10
1641991670000|2022-01-12 12:47:50|17110.35|16990.35|17108.94|16988.94|17110.35|16990.35|17108.66|16988.66|10
1641991680000|2022-01-12 12:48:00|17107.12|16987.12|17101.95|16981.95|17107.12|16987.12|17101.95|16981.95|10
1641991690000|2022-01-12 12:48:10|17101.66|16981.66|17100.64|16980.64|17102.11|16982.11|17100.51|16980.51|10
1641991700000|2022-01-12 12:48:20|17100.85|16980.85|17095.32|16975.32|17100.85|16980.85|17095.32|16975.32|10
1641991710000|2022-01-12 12:48:30|17095.05|16975.05|17093.48|16973.48|17095.05|16975.05|17093.48|16973.48|10
1641991720000|2022-01-12 12:48:40|17092.75|16972.75|17090.91|16970.91|17092.75|16972.75|17090.91|16970.91|10
1641991730000|2022-01-12 12:48:50|17091.37|16971.37|17091.53|16971.53|17091.53|16971.53|17089.97|16969.97|10
1641991740000|2022-01-12 12:49:00|17091.78|16971.78|17092.77|16972.77|17093.04|16973.04|17091.78|16971.78|10
1641991750000|2022-01-12 12:49:10|17093.1|16973.1|17092.02|16972.02|17093.27|16973.27|17091.34|16971.34|10
1641991760000|2022-01-12 12:49:20|17091.83|16971.83|17093.39|16973.39|17093.58|16973.58|17091.77|16971.77|10
1641991770000|2022-01-12 12:49:30|17093.45|16973.45|17093.81|16973.81|17093.81|16973.81|17092.87|16972.87|10
1641991780000|2022-01-12 12:49:40|17093.58|16973.58|17094.65|16974.65|17095.01|16975.01|17093.58|16973.58|10
1641991790000|2022-01-12 12:49:50|17094.74|16974.74|17095.91|16975.91|17095.91|16975.91|17094.45|16974.45|9
1641991800000|2022-01-12 12:50:00|17096.05|16976.05|17097.52|16977.52|17097.52|16977.52|17095.91|16975.91|10
1641991810000|2022-01-12 12:50:10|17097.72|16977.72|17098.75|16978.75|17098.9|16978.9|17097.72|16977.72|8
1641991820000|2022-01-12 12:50:20|17098.44|16978.44|17097.93|16977.93|17098.79|16978.79|17097.93|16977.93|10
1641991830000|2022-01-12 12:50:30|17097.75|16977.75|17098.41|16978.41|17099.19|16979.19|17097.75|16977.75|10
1641991840000|2022-01-12 12:50:40|17098.39|16978.39|17097.03|16977.03|17098.39|16978.39|17096.77|16976.77|10
1641991850000|2022-01-12 12:50:50|17096.83|16976.83|17094.32|16974.32|17096.83|16976.83|17094.06|16974.06|10
1641991860000|2022-01-12 12:51:00|17094.51|16974.51|17090.5|16970.5|17094.51|16974.51|17090.48|16970.48|10
1641991870000|2022-01-12 12:51:10|17090.52|16970.52|17090.1|16970.1|17091.32|16971.32|17090.1|16970.1|10
1641991880000|2022-01-12 12:51:20|17089.78|16969.78|17085.61|16965.61|17089.78|16969.78|17084.55|16964.55|10
1641991890000|2022-01-12 12:51:30|17085.72|16965.72|17086.15|16966.15|17086.29|16966.29|17085.72|16965.72|10
1641991900000|2022-01-12 12:51:40|17085.64|16965.64|17087.36|16967.36|17087.88|16967.88|17085.23|16965.23|10
1641991910000|2022-01-12 12:51:50|17087.97|16967.97|17088.69|16968.69|17089.39|16969.39|17087.97|16967.97|10
1641991920000|2022-01-12 12:52:00|17088.83|16968.83|17087.51|16967.51|17088.97|16968.97|17087.45|16967.45|10
1641991930000|2022-01-12 12:52:10|17087.41|16967.41|17087.36|16967.36|17087.84|16967.84|17086.41|16966.41|10
1641991940000|2022-01-12 12:52:20|17087.34|16967.34|17086.97|16966.97|17087.34|16967.34|17086.24|16966.24|9
1641991950000|2022-01-12 12:52:30|17087.28|16967.28|17085.19|16965.19|17087.28|16967.28|17085.19|16965.19|10
1641991960000|2022-01-12 12:52:40|17085.07|16965.07|17086.02|16966.02|17086.54|16966.54|17085.07|16965.07|10
1641991970000|2022-01-12 12:52:50|17086.15|16966.15|17085.49|16965.49|17086.15|16966.15|17084.71|16964.71|10
1641991980000|2022-01-12 12:53:00|17085.41|16965.41|17087.41|16967.41|17087.53|16967.53|17085.41|16965.41|10
1641991990000|2022-01-12 12:53:10|17087.34|16967.34|17089.39|16969.39|17090.25|16970.25|17087.34|16967.34|10
1641992000000|2022-01-12 12:53:20|17089.61|16969.61|17090.94|16970.94|17090.95|16970.95|17089.61|16969.61|10
1641992010000|2022-01-12 12:53:30|17090.59|16970.59|17091.92|16971.92|17091.92|16971.92|17090.59|16970.59|10
1641992020000|2022-01-12 12:53:40|17093.01|16973.01|17095.12|16975.12|17095.21|16975.21|17092.96|16972.96|10
1641992030000|2022-01-12 12:53:50|17096.13|16976.13|17099.56|16979.56|17099.56|16979.56|17096.13|16976.13|10
1641992040000|2022-01-12 12:54:00|17099.52|16979.52|17101.46|16981.46|17101.46|16981.46|17099.52|16979.52|9
1641992050000|2022-01-12 12:54:10|17101.84|16981.84|17104.82|16984.82|17105.25|16985.25|17101.84|16981.84|10
1641992060000|2022-01-12 12:54:20|17104.97|16984.97|17107.34|16987.34|17108.67|16988.67|17104.97|16984.97|10
1641992070000|2022-01-12 12:54:30|17107.07|16987.07|17108.06|16988.06|17108.06|16988.06|17107.07|16987.07|10
1641992080000|2022-01-12 12:54:40|17108.4|16988.4|17108.32|16988.32|17109.38|16989.38|17108.14|16988.14|10
1641992090000|2022-01-12 12:54:50|17108.36|16988.36|17110.58|16990.58|17110.58|16990.58|17108.36|16988.36|10
1641992100000|2022-01-12 12:55:00|17110.75|16990.75|17111.99|16991.99|17112.13|16992.13|17110.75|16990.75|9
1641992110000|2022-01-12 12:55:10|17112.3|16992.3|17114.34|16994.34|17114.34|16994.34|17112.01|16992.01|10
1641992120000|2022-01-12 12:55:20|17115.03|16995.03|17115.4|16995.4|17115.4|16995.4|17114.54|16994.54|10
1641992130000|2022-01-12 12:55:30|17115.55|16995.55|17118.58|16998.58|17118.58|16998.58|17115.55|16995.55|10
1641992140000|2022-01-12 12:55:40|17119.82|16999.82|17122.31|17002.31|17122.31|17002.31|17119.82|16999.82|10
1641992150000|2022-01-12 12:55:50|17123|17003|17124.53|17004.53|17124.53|17004.53|17123|17003|10
1641992160000|2022-01-12 12:56:00|17125.41|17005.41|17130.7|17010.7|17130.7|17010.7|17125.41|17005.41|10
1641992170000|2022-01-12 12:56:10|17130.36|17010.36|17132.13|17012.13|17132.13|17012.13|17130.36|17010.36|9
1641992180000|2022-01-12 12:56:20|17131.89|17011.89|17133.09|17013.09|17133.43|17013.43|17131.89|17011.89|9
1641992190000|2022-01-12 12:56:30|17133.08|17013.08|17130.49|17010.49|17133.08|17013.08|17130.37|17010.37|9
1641992200000|2022-01-12 12:56:40|17130.56|17010.56|17131.25|17011.25|17131.25|17011.25|17130.24|17010.24|10
1641992210000|2022-01-12 12:56:50|17131.11|17011.11|17128.12|17008.12|17131.11|17011.11|17127.92|17007.92|10
1641992220000|2022-01-12 12:57:00|17127.59|17007.59|17129.39|17009.39|17129.39|17009.39|17127.59|17007.59|9
1641992230000|2022-01-12 12:57:10|17129.57|17009.57|17133.07|17013.07|17133.07|17013.07|17129.57|17009.57|10
1641992240000|2022-01-12 12:57:20|17135.8|17015.8|17143.98|17023.98|17144.52|17024.52|17135.8|17015.8|10
1641992250000|2022-01-12 12:57:30|17144.53|17024.53|17146.17|17026.17|17146.17|17026.17|17144.4|17024.4|10
1641992260000|2022-01-12 12:57:40|17145.87|17025.87|17147.58|17027.58|17147.79|17027.79|17145.87|17025.87|10
1641992270000|2022-01-12 12:57:50|17147.12|17027.12|17148.68|17028.68|17148.68|17028.68|17146.66|17026.66|10
1641992280000|2022-01-12 12:58:00|17148.34|17028.34|17151|17031|17151|17031|17148.34|17028.34|10
1641992290000|2022-01-12 12:58:10|17151.2|17031.2|17151.43|17031.43|17151.69|17031.69|17151.02|17031.02|10
1641992300000|2022-01-12 12:58:20|17151.88|17031.88|17152.22|17032.22|17153.12|17033.12|17151.88|17031.88|10
1641992310000|2022-01-12 12:58:30|17152.47|17032.47|17150.93|17030.93|17152.68|17032.68|17150.93|17030.93|10
1641992320000|2022-01-12 12:58:40|17150.83|17030.83|17153.81|17033.81|17154.34|17034.34|17150.5|17030.5|10
1641992330000|2022-01-12 12:58:50|17153.77|17033.77|17156.37|17036.37|17156.37|17036.37|17153.77|17033.77|10
1641992340000|2022-01-12 12:59:00|17157.04|17037.04|17156.6|17036.6|17157.37|17037.37|17156.13|17036.13|10
1641992350000|2022-01-12 12:59:10|17156.89|17036.89|17157.8|17037.8|17157.8|17037.8|17156.48|17036.48|10
1641992360000|2022-01-12 12:59:20|17158.64|17038.64|17158.44|17038.44|17159.09|17039.09|17158.44|17038.44|10
1641992370000|2022-01-12 12:59:30|17158.56|17038.56|17159.45|17039.45|17159.5|17039.5|17158.56|17038.56|8
1641992380000|2022-01-12 12:59:40|17159.84|17039.84|17164.86|17044.86|17164.86|17044.86|17159.84|17039.84|10
1641992390000|2022-01-12 12:59:50|17165.52|17045.52|17167.83|17047.83|17167.83|17047.83|17165.52|17045.52|10
1641992400000|2022-01-12 13:00:00|17168.21|17048.21|17170.55|17050.55|17170.55|17050.55|17168.21|17048.21|9
1641992410000|2022-01-12 13:00:10|17171.84|17051.84|17174.92|17054.92|17174.92|17054.92|17171.84|17051.84|10
1641992420000|2022-01-12 13:00:20|17175.14|17055.14|17175.38|17055.38|17175.54|17055.54|17174.71|17054.71|10
1641992430000|2022-01-12 13:00:30|17175.11|17055.11|17173.82|17053.82|17175.11|17055.11|17173.8|17053.8|9
1641992440000|2022-01-12 13:00:40|17172.61|17052.61|17166.77|17046.77|17172.61|17052.61|17166.77|17046.77|10
1641992450000|2022-01-12 13:00:50|17166.18|17046.18|17162.56|17042.56|17166.18|17046.18|17162.27|17042.27|10
1641992460000|2022-01-12 13:01:00|17162.37|17042.37|17162.53|17042.53|17163.36|17043.36|17162.18|17042.18|10
1641992470000|2022-01-12 13:01:10|17163.66|17043.66|17165.1|17045.1|17165.1|17045.1|17163.66|17043.66|10
1641992480000|2022-01-12 13:01:20|17165.05|17045.05|17173.04|17053.04|17173.04|17053.04|17165.05|17045.05|8
1641992490000|2022-01-12 13:01:30|17173.69|17053.69|17177.82|17057.82|17177.82|17057.82|17173.69|17053.69|10
1641992500000|2022-01-12 13:01:40|17178.34|17058.34|17182.23|17062.23|17182.23|17062.23|17178.34|17058.34|9
1641992510000|2022-01-12 13:01:50|17182.03|17062.03|17184.6|17064.6|17184.6|17064.6|17182.03|17062.03|9
1641992520000|2022-01-12 13:02:00|17184.74|17064.74|17183.19|17063.19|17184.74|17064.74|17183.19|17063.19|9
1641992530000|2022-01-12 13:02:10|17182.84|17062.84|17181.69|17061.69|17182.84|17062.84|17181.69|17061.69|10
1641992540000|2022-01-12 13:02:20|17181.54|17061.54|17182.71|17062.71|17182.95|17062.95|17181.54|17061.54|10
1641992550000|2022-01-12 13:02:30|17182.46|17062.46|17183.16|17063.16|17183.16|17063.16|17182.16|17062.16|10
1641992560000|2022-01-12 13:02:40|17185.28|17065.28|17186.82|17066.82|17186.82|17066.82|17185.28|17065.28|9
1641992570000|2022-01-12 13:02:50|17187.06|17067.06|17184.03|17064.03|17187.06|17067.06|17184.03|17064.03|10
1641992580000|2022-01-12 13:03:00|17183.65|17063.65|17179.89|17059.89|17183.65|17063.65|17179.89|17059.89|10
1641992590000|2022-01-12 13:03:10|17179.6|17059.6|17177.16|17057.16|17179.66|17059.66|17176.84|17056.84|10
1641992600000|2022-01-12 13:03:20|17176.9|17056.9|17175.27|17055.27|17176.91|17056.91|17175.27|17055.27|10
1641992610000|2022-01-12 13:03:30|17175.15|17055.15|17181.2|17061.2|17181.2|17061.2|17174.99|17054.99|10
1641992620000|2022-01-12 13:03:40|17182.03|17062.03|17184.06|17064.06|17184.06|17064.06|17182.03|17062.03|10
1641992630000|2022-01-12 13:03:50|17184.33|17064.33|17186.65|17066.65|17186.65|17066.65|17184.33|17064.33|10
1641992640000|2022-01-12 13:04:00|17186.85|17066.85|17189.51|17069.51|17189.93|17069.93|17186.85|17066.85|10
1641992650000|2022-01-12 13:04:10|17189.68|17069.68|17188.19|17068.19|17189.78|17069.78|17188.07|17068.07|10
1641992660000|2022-01-12 13:04:20|17188.22|17068.22|17185.89|17065.89|17188.22|17068.22|17185.75|17065.75|10
1641992670000|2022-01-12 13:04:30|17185.38|17065.38|17181.69|17061.69|17185.38|17065.38|17181.69|17061.69|10
1641992680000|2022-01-12 13:04:40|17181.65|17061.65|17179.77|17059.77|17181.65|17061.65|17179.29|17059.29|10
1641992690000|2022-01-12 13:04:50|17179.89|17059.89|17183.35|17063.35|17183.35|17063.35|17179.89|17059.89|10
1641992700000|2022-01-12 13:05:00|17184.98|17064.98|17191.78|17071.78|17191.97|17071.97|17184.98|17064.98|10
1641992710000|2022-01-12 13:05:10|17192.58|17072.58|17197.52|17077.52|17197.52|17077.52|17192.58|17072.58|10
1641992720000|2022-01-12 13:05:20|17198.24|17078.24|17197.68|17077.68|17198.57|17078.57|17196.65|17076.65|10
1641992730000|2022-01-12 13:05:30|17198.57|17078.57|17197.76|17077.76|17198.7|17078.7|17197.76|17077.76|10
1641992740000|2022-01-12 13:05:40|17198.37|17078.37|17198.3|17078.3|17198.4|17078.4|17197.85|17077.85|10
1641992750000|2022-01-12 13:05:50|17198.58|17078.58|17200.62|17080.62|17201.17|17081.17|17198.58|17078.58|10
1641992760000|2022-01-12 13:06:00|17200.76|17080.76|17200.81|17080.81|17200.87|17080.87|17200.29|17080.29|10
1641992770000|2022-01-12 13:06:10|17199.44|17079.44|17197.38|17077.38|17199.44|17079.44|17196.67|17076.67|10
1641992780000|2022-01-12 13:06:20|17196.74|17076.74|17193.84|17073.84|17196.74|17076.74|17193.84|17073.84|10
1641992790000|2022-01-12 13:06:30|17194.13|17074.13|17191.82|17071.82|17194.21|17074.21|17191.82|17071.82|10
1641992800000|2022-01-12 13:06:40|17191.73|17071.73|17186.41|17066.41|17191.73|17071.73|17186.41|17066.41|10
1641992810000|2022-01-12 13:06:50|17185.07|17065.07|17182.22|17062.22|17185.07|17065.07|17182.22|17062.22|10
1641992820000|2022-01-12 13:07:00|17182.23|17062.23|17180.54|17060.54|17182.5|17062.5|17180.54|17060.54|10
1641992830000|2022-01-12 13:07:10|17180.39|17060.39|17179.49|17059.49|17180.39|17060.39|17178.34|17058.34|10
1641992840000|2022-01-12 13:07:20|17179.75|17059.75|17183.36|17063.36|17183.36|17063.36|17179.75|17059.75|10
1641992850000|2022-01-12 13:07:30|17183.61|17063.61|17183.92|17063.92|17183.92|17063.92|17182.22|17062.22|10
1641992860000|2022-01-12 13:07:40|17182.79|17062.79|17181.45|17061.45|17183.27|17063.27|17181.45|17061.45|10
1641992870000|2022-01-12 13:07:50|17180.85|17060.85|17178.38|17058.38|17180.85|17060.85|17178.38|17058.38|10
1641992880000|2022-01-12 13:08:00|17177.38|17057.38|17176.44|17056.44|17177.63|17057.63|17176.25|17056.25|10
1641992890000|2022-01-12 13:08:10|17176.38|17056.38|17175.25|17055.25|17176.38|17056.38|17175.04|17055.04|10
1641992900000|2022-01-12 13:08:20|17174.85|17054.85|17174.1|17054.1|17175.54|17055.54|17174.1|17054.1|10
1641992910000|2022-01-12 13:08:30|17174.18|17054.18|17171.45|17051.45|17174.46|17054.46|17171.44|17051.44|10
1641992920000|2022-01-12 13:08:40|17171.65|17051.65|17168.24|17048.24|17171.65|17051.65|17168.24|17048.24|10
1641992930000|2022-01-12 13:08:50|17167.71|17047.71|17164.79|17044.79|17167.71|17047.71|17164.79|17044.79|10
1641992940000|2022-01-12 13:09:00|17164.69|17044.69|17166.17|17046.17|17166.37|17046.37|17164.51|17044.51|10
1641992950000|2022-01-12 13:09:10|17166.33|17046.33|17165.09|17045.09|17166.42|17046.42|17164.6|17044.6|10
1641992960000|2022-01-12 13:09:20|17165.27|17045.27|17165.39|17045.39|17165.85|17045.85|17165.27|17045.27|9
1641992970000|2022-01-12 13:09:30|17165.12|17045.12|17164.41|17044.41|17165.53|17045.53|17164.41|17044.41|10
1641992980000|2022-01-12 13:09:40|17164.08|17044.08|17164.12|17044.12|17165.12|17045.12|17163.87|17043.87|10
1641992990000|2022-01-12 13:09:50|17164.26|17044.26|17162.97|17042.97|17164.26|17044.26|17162.78|17042.78|9
1641993000000|2022-01-12 13:10:00|17163.21|17043.21|17162.46|17042.46|17163.21|17043.21|17161.81|17041.81|10
1641993010000|2022-01-12 13:10:10|17163.25|17043.25|17168.44|17048.44|17168.44|17048.44|17163.25|17043.25|10
1641993020000|2022-01-12 13:10:20|17168.68|17048.68|17170.57|17050.57|17171.21|17051.21|17168.51|17048.51|10
1641993030000|2022-01-12 13:10:30|17170.95|17050.95|17172.4|17052.4|17172.4|17052.4|17170.81|17050.81|10
1641993040000|2022-01-12 13:10:40|17172.56|17052.56|17174.57|17054.57|17174.89|17054.89|17172.44|17052.44|10
1641993050000|2022-01-12 13:10:50|17174.44|17054.44|17176.89|17056.89|17176.89|17056.89|17174.1|17054.1|10
1641993060000|2022-01-12 13:11:00|17177.07|17057.07|17177.16|17057.16|17177.16|17057.16|17176.76|17056.76|9
1641993070000|2022-01-12 13:11:10|17177.2|17057.2|17176.85|17056.85|17177.53|17057.53|17176.85|17056.85|8
1641993080000|2022-01-12 13:11:20|17177.06|17057.06|17174.5|17054.5|17177.06|17057.06|17174.33|17054.33|10
1641993090000|2022-01-12 13:11:30|17174.03|17054.03|17169.48|17049.48|17174.03|17054.03|17169.41|17049.41|10
1641993100000|2022-01-12 13:11:40|17169.96|17049.96|17170.89|17050.89|17171.43|17051.43|17169.96|17049.96|10
1641993110000|2022-01-12 13:11:50|17170.99|17050.99|17171.48|17051.48|17172.03|17052.03|17170.89|17050.89|10
1641993120000|2022-01-12 13:12:00|17171.39|17051.39|17171.46|17051.46|17171.77|17051.77|17171.3|17051.3|9
1641993130000|2022-01-12 13:12:10|17170.01|17050.01|17169.74|17049.74|17170.11|17050.11|17169.38|17049.38|10
1641993140000|2022-01-12 13:12:20|17169.12|17049.12|17168.12|17048.12|17169.12|17049.12|17168.09|17048.09|9
1641993150000|2022-01-12 13:12:30|17167.91|17047.91|17163.48|17043.48|17167.94|17047.94|17163.48|17043.48|10
1641993160000|2022-01-12 13:12:40|17162.7|17042.7|17159.32|17039.32|17162.7|17042.7|17159.32|17039.32|10
1641993170000|2022-01-12 13:12:50|17159.55|17039.55|17159.17|17039.17|17159.55|17039.55|17158.08|17038.08|10
1641993180000|2022-01-12 13:13:00|17159.34|17039.34|17157.98|17037.98|17159.34|17039.34|17157.94|17037.94|10
1641993190000|2022-01-12 13:13:10|17157.9|17037.9|17157.21|17037.21|17158.19|17038.19|17157.21|17037.21|9
1641993200000|2022-01-12 13:13:20|17156.22|17036.22|17153.42|17033.42|17156.22|17036.22|17153.42|17033.42|10
1641993210000|2022-01-12 13:13:30|17153.49|17033.49|17151.71|17031.71|17153.58|17033.58|17151.23|17031.23|10
1641993220000|2022-01-12 13:13:40|17151.39|17031.39|17153.02|17033.02|17153.25|17033.25|17151.24|17031.24|9
1641993230000|2022-01-12 13:13:50|17153.01|17033.01|17153.68|17033.68|17153.68|17033.68|17151.74|17031.74|10
1641993240000|2022-01-12 13:14:00|17153.84|17033.84|17153.52|17033.52|17154.35|17034.35|17153.52|17033.52|10
1641993250000|2022-01-12 13:14:10|17153.13|17033.13|17152.47|17032.47|17153.13|17033.13|17152.4|17032.4|10
1641993260000|2022-01-12 13:14:20|17152.13|17032.13|17150.01|17030.01|17152.13|17032.13|17149.79|17029.79|10
1641993270000|2022-01-12 13:14:30|17150.52|17030.52|17148.25|17028.25|17150.52|17030.52|17148.25|17028.25|10
1641993280000|2022-01-12 13:14:40|17147.74|17027.74|17146.71|17026.71|17147.84|17027.84|17146.52|17026.52|10
1641993290000|2022-01-12 13:14:50|17146.21|17026.21|17142.96|17022.96|17146.23|17026.23|17142.96|17022.96|10
1641993300000|2022-01-12 13:15:00|17142.26|17022.26|17137.98|17017.98|17142.26|17022.26|17137.98|17017.98|10
1641993310000|2022-01-12 13:15:10|17137.7|17017.7|17137.28|17017.28|17138.3|17018.3|17136.66|17016.66|10
1641993320000|2022-01-12 13:15:20|17137.11|17017.11|17135.54|17015.54|17137.62|17017.62|17135.54|17015.54|10
1641993330000|2022-01-12 13:15:30|17135.39|17015.39|17133.4|17013.4|17135.39|17015.39|17132.16|17012.16|10
1641993340000|2022-01-12 13:15:40|17133.24|17013.24|17138.06|17018.06|17138.06|17018.06|17133.24|17013.24|10
1641993350000|2022-01-12 13:15:50|17137.96|17017.96|17137.65|17017.65|17138.56|17018.56|17137.53|17017.53|10
1641993360000|2022-01-12 13:16:00|17137.53|17017.53|17133.4|17013.4|17137.53|17017.53|17133.4|17013.4|10
1641993370000|2022-01-12 13:16:10|17133.35|17013.35|17133.18|17013.18|17133.35|17013.35|17132.26|17012.26|9
1641993380000|2022-01-12 13:16:20|17133.05|17013.05|17133.09|17013.09|17133.64|17013.64|17132.56|17012.56|10
1641993390000|2022-01-12 13:16:30|17132.92|17012.92|17131.09|17011.09|17133.01|17013.01|17131.08|17011.08|10
1641993400000|2022-01-12 13:16:40|17131.07|17011.07|17130.4|17010.4|17131.07|17011.07|17129.74|17009.74|10
1641993410000|2022-01-12 13:16:50|17130.27|17010.27|17131.44|17011.44|17131.44|17011.44|17129.72|17009.72|9
1641993420000|2022-01-12 13:17:00|17131.25|17011.25|17130.16|17010.16|17131.59|17011.59|17130.16|17010.16|10
1641993430000|2022-01-12 13:17:10|17130.18|17010.18|17133|17013|17133|17013|17130|17010|10
1641993440000|2022-01-12 13:17:20|17133.77|17013.77|17134.53|17014.53|17135.43|17015.43|17133.77|17013.77|10
1641993450000|2022-01-12 13:17:30|17134.82|17014.82|17133.21|17013.21|17135.32|17015.32|17133.21|17013.21|10
1641993460000|2022-01-12 13:17:40|17133.12|17013.12|17135.09|17015.09|17135.21|17015.21|17133.1|17013.1|10
1641993470000|2022-01-12 13:17:50|17135.43|17015.43|17134.67|17014.67|17135.45|17015.45|17134.62|17014.62|10
1641993480000|2022-01-12 13:18:00|17135.03|17015.03|17133.6|17013.6|17135.33|17015.33|17133.6|17013.6|10
1641993490000|2022-01-12 13:18:10|17132.91|17012.91|17130.55|17010.55|17132.97|17012.97|17130.55|17010.55|10
1641993500000|2022-01-12 13:18:20|17130.59|17010.59|17131.48|17011.48|17131.75|17011.75|17130.58|17010.58|10
1641993510000|2022-01-12 13:18:30|17131.59|17011.59|17131.25|17011.25|17132.02|17012.02|17131.25|17011.25|10
1641993520000|2022-01-12 13:18:40|17131.33|17011.33|17127.45|17007.45|17131.33|17011.33|17127.45|17007.45|10
1641993530000|2022-01-12 13:18:50|17126.29|17006.29|17122.97|17002.97|17126.29|17006.29|17122.97|17002.97|10
1641993540000|2022-01-12 13:19:00|17123.48|17003.48|17120.59|17000.59|17123.48|17003.48|17120.59|17000.59|10
1641993550000|2022-01-12 13:19:10|17120.33|17000.33|17121.67|17001.67|17121.79|17001.79|17120.33|17000.33|10
1641993560000|2022-01-12 13:19:20|17121.7|17001.7|17124.53|17004.53|17124.53|17004.53|17121.49|17001.49|10
1641993570000|2022-01-12 13:19:30|17125.24|17005.24|17126.22|17006.22|17127.01|17007.01|17125.24|17005.24|10
1641993580000|2022-01-12 13:19:40|17126.36|17006.36|17128.07|17008.07|17128.29|17008.29|17126.36|17006.36|9
1641993590000|2022-01-12 13:19:50|17128.77|17008.77|17129.67|17009.67|17129.97|17009.97|17128.77|17008.77|10
1641993600000|2022-01-12 13:20:00|17130.16|17010.16|17133.55|17013.55|17133.55|17013.55|17130.16|17010.16|9
1641993610000|2022-01-12 13:20:10|17132.14|17012.14|17135.65|17015.65|17135.65|17015.65|17132.14|17012.14|10
1641993620000|2022-01-12 13:20:20|17136.07|17016.07|17139.94|17019.94|17139.94|17019.94|17136.07|17016.07|10
1641993630000|2022-01-12 13:20:30|17139.67|17019.67|17137.08|17017.08|17139.73|17019.73|17137.08|17017.08|10
1641993640000|2022-01-12 13:20:40|17137.38|17017.38|17138.01|17018.01|17138.33|17018.33|17137.38|17017.38|9
1641993650000|2022-01-12 13:20:50|17137.85|17017.85|17136.5|17016.5|17137.91|17017.91|17136.5|17016.5|9
1641993660000|2022-01-12 13:21:00|17135.76|17015.76|17138.4|17018.4|17138.4|17018.4|17135.57|17015.57|10
1641993670000|2022-01-12 13:21:10|17139.43|17019.43|17144.43|17024.43|17144.43|17024.43|17138.86|17018.86|10
1641993680000|2022-01-12 13:21:20|17145.71|17025.71|17154.91|17034.91|17154.91|17034.91|17145.71|17025.71|10
1641993690000|2022-01-12 13:21:30|17154.44|17034.44|17154.16|17034.16|17155.8|17035.8|17154.05|17034.05|10
1641993700000|2022-01-12 13:21:40|17153.57|17033.57|17151.33|17031.33|17153.61|17033.61|17151.26|17031.26|10
1641993710000|2022-01-12 13:21:50|17151.53|17031.53|17148.97|17028.97|17151.53|17031.53|17148.97|17028.97|10
1641993720000|2022-01-12 13:22:00|17149.51|17029.51|17148.34|17028.34|17149.51|17029.51|17148.34|17028.34|9
1641993730000|2022-01-12 13:22:10|17147.78|17027.78|17143.6|17023.6|17147.78|17027.78|17143.6|17023.6|10
1641993740000|2022-01-12 13:22:20|17143.35|17023.35|17141.61|17021.61|17143.35|17023.35|17141.07|17021.07|10
1641993750000|2022-01-12 13:22:30|17141.26|17021.26|17139.54|17019.54|17141.28|17021.28|17139.54|17019.54|9
1641993760000|2022-01-12 13:22:40|17139.45|17019.45|17138.82|17018.82|17139.59|17019.59|17138.51|17018.51|10
1641993770000|2022-01-12 13:22:50|17138.34|17018.34|17136.54|17016.54|17138.94|17018.94|17136.54|17016.54|9
1641993780000|2022-01-12 13:23:00|17136.04|17016.04|17133.72|17013.72|17136.33|17016.33|17133.72|17013.72|10
1641993790000|2022-01-12 13:23:10|17133.8|17013.8|17134.06|17014.06|17134.06|17014.06|17133.37|17013.37|9
1641993800000|2022-01-12 13:23:20|17134.11|17014.11|17134.39|17014.39|17135.1|17015.1|17134.11|17014.11|10
1641993810000|2022-01-12 13:23:30|17134.29|17014.29|17131.11|17011.11|17134.58|17014.58|17130.44|17010.44|10
1641993820000|2022-01-12 13:23:40|17131.1|17011.1|17132.42|17012.42|17132.42|17012.42|17130.81|17010.81|10
1641993830000|2022-01-12 13:23:50|17132.69|17012.69|17135.82|17015.82|17135.82|17015.82|17132.52|17012.52|10
1641993840000|2022-01-12 13:24:00|17135.86|17015.86|17136.76|17016.76|17137.65|17017.65|17135.86|17015.86|10
1641993850000|2022-01-12 13:24:10|17136.96|17016.96|17137.46|17017.46|17137.46|17017.46|17136.72|17016.72|10
1641993860000|2022-01-12 13:24:20|17137.5|17017.5|17139.09|17019.09|17139.09|17019.09|17137.41|17017.41|10
1641993870000|2022-01-12 13:24:30|17139.33|17019.33|17140.09|17020.09|17140.43|17020.43|17139.14|17019.14|10
1641993880000|2022-01-12 13:24:40|17140.38|17020.38|17142|17022|17142.6|17022.6|17140.38|17020.38|10
1641993890000|2022-01-12 13:24:50|17142.31|17022.31|17142.29|17022.29|17143.16|17023.16|17142.29|17022.29|10
1641993900000|2022-01-12 13:25:00|17142.37|17022.37|17141.96|17021.96|17142.43|17022.43|17140.93|17020.93|10
1641993910000|2022-01-12 13:25:10|17140.69|17020.69|17137.97|17017.97|17140.69|17020.69|17137.97|17017.97|10
1641993920000|2022-01-12 13:25:20|17137.92|17017.92|17140.24|17020.24|17140.24|17020.24|17137.42|17017.42|10
1641993930000|2022-01-12 13:25:30|17140.32|17020.32|17141.84|17021.84|17142.15|17022.15|17140.32|17020.32|10
1641993940000|2022-01-12 13:25:40|17142.52|17022.52|17146.51|17026.51|17146.51|17026.51|17142.52|17022.52|10
1641993950000|2022-01-12 13:25:50|17146.83|17026.83|17148.97|17028.97|17148.98|17028.98|17146.83|17026.83|10
1641993960000|2022-01-12 13:26:00|17149.04|17029.04|17149.44|17029.44|17150.22|17030.22|17148.93|17028.93|10
1641993970000|2022-01-12 13:26:10|17148.81|17028.81|17149.36|17029.36|17150.41|17030.41|17148.81|17028.81|10
1641993980000|2022-01-12 13:26:20|17149.38|17029.38|17151.4|17031.4|17152.05|17032.05|17148.31|17028.31|10
1641993990000|2022-01-12 13:26:30|17153.07|17033.07|17151.87|17031.87|17153.15|17033.15|17150.62|17030.62|10
1641994000000|2022-01-12 13:26:40|17151.93|17031.93|17152.38|17032.38|17153.29|17033.29|17151.71|17031.71|10
1641994010000|2022-01-12 13:26:50|17152.71|17032.71|17155.13|17035.13|17155.13|17035.13|17152.32|17032.32|10
1641994020000|2022-01-12 13:27:00|17155.8|17035.8|17157.39|17037.39|17157.39|17037.39|17155.62|17035.62|10
1641994030000|2022-01-12 13:27:10|17158.33|17038.33|17160.53|17040.53|17160.53|17040.53|17158.04|17038.04|10
1641994040000|2022-01-12 13:27:20|17160.65|17040.65|17164.19|17044.19|17165.46|17045.46|17160.65|17040.65|10
1641994050000|2022-01-12 13:27:30|17164.06|17044.06|17164.79|17044.79|17164.79|17044.79|17163.18|17043.18|10
1641994060000|2022-01-12 13:27:40|17164.96|17044.96|17163.1|17043.1|17165.85|17045.85|17163.1|17043.1|10
1641994070000|2022-01-12 13:27:50|17162.84|17042.84|17161.48|17041.48|17162.84|17042.84|17161.48|17041.48|10
1641994080000|2022-01-12 13:28:00|17161.53|17041.53|17162.79|17042.79|17162.79|17042.79|17161.43|17041.43|10
1641994090000|2022-01-12 13:28:10|17163.22|17043.22|17164.55|17044.55|17164.62|17044.62|17163.22|17043.22|10
1641994100000|2022-01-12 13:28:20|17165.69|17045.69|17164.99|17044.99|17165.69|17045.69|17164.36|17044.36|10
1641994110000|2022-01-12 13:28:30|17164.37|17044.37|17162.23|17042.23|17165.2|17045.2|17162.23|17042.23|10
1641994120000|2022-01-12 13:28:40|17162.2|17042.2|17161.04|17041.04|17162.7|17042.7|17161.04|17041.04|9
1641994130000|2022-01-12 13:28:50|17161.17|17041.17|17157.74|17037.74|17161.17|17041.17|17157.74|17037.74|10
1641994140000|2022-01-12 13:29:00|17157.93|17037.93|17162.46|17042.46|17162.46|17042.46|17157.86|17037.86|10
1641994150000|2022-01-12 13:29:10|17163.28|17043.28|17164.51|17044.51|17164.51|17044.51|17163.22|17043.22|10
1641994160000|2022-01-12 13:29:20|17165.31|17045.31|17166.68|17046.68|17166.69|17046.69|17165.31|17045.31|10
1641994170000|2022-01-12 13:29:30|17166.74|17046.74|17175.32|17055.32|17175.32|17055.32|17166.68|17046.68|9
1641994180000|2022-01-12 13:29:40|17175.74|17055.74|17176.31|17056.31|17177.15|17057.15|17175.74|17055.74|10
1641994190000|2022-01-12 13:29:50|17175.89|17055.89|17173.29|17053.29|17175.89|17055.89|17173.06|17053.06|10
1641994200000|2022-01-12 13:30:00|17172.14|17052.14|17171.67|17051.67|17172.14|17052.14|17168.03|17048.03|10
1641994210000|2022-01-12 13:30:10|17175|17055|17218.1|17098.1|17218.1|17098.1|17175|17055|10
1641994220000|2022-01-12 13:30:20|17218.61|17098.61|17273.23|17153.23|17273.23|17153.23|17218.58|17098.58|10
1641994230000|2022-01-12 13:30:30|17276.14|17156.14|17305.79|17185.79|17305.79|17185.79|17274.77|17154.77|10
1641994240000|2022-01-12 13:30:40|17306.85|17186.85|17312.3|17192.3|17314.89|17194.89|17306.85|17186.85|10
1641994250000|2022-01-12 13:30:50|17312.93|17192.93|17287.79|17167.79|17312.93|17192.93|17287.79|17167.79|10
1641994260000|2022-01-12 13:31:00|17289.58|17169.58|17265.67|17145.67|17290.79|17170.79|17265.67|17145.67|10
1641994270000|2022-01-12 13:31:10|17264.61|17144.61|17254.15|17134.15|17264.61|17144.61|17254.15|17134.15|10
1641994280000|2022-01-12 13:31:20|17252.66|17132.66|17238.87|17118.87|17252.94|17132.94|17238.87|17118.87|10
1641994290000|2022-01-12 13:31:30|17238.9|17118.9|17239.13|17119.13|17241.71|17121.71|17237.4|17117.4|10
1641994300000|2022-01-12 13:31:40|17240.93|17120.93|17247.61|17127.61|17247.61|17127.61|17238.75|17118.75|10
1641994310000|2022-01-12 13:31:50|17248.37|17128.37|17254.05|17134.05|17254.61|17134.61|17247.97|17127.97|10
1641994320000|2022-01-12 13:32:00|17253.28|17133.28|17276.32|17156.32|17276.73|17156.73|17253.28|17133.28|10
1641994330000|2022-01-12 13:32:10|17275.77|17155.77|17276.91|17156.91|17277.54|17157.54|17275.77|17155.77|10
1641994340000|2022-01-12 13:32:20|17277.09|17157.09|17276.37|17156.37|17281.74|17161.74|17276.37|17156.37|10
1641994350000|2022-01-12 13:32:30|17274.5|17154.5|17273.43|17153.43|17276.18|17156.18|17272.91|17152.91|10
1641994360000|2022-01-12 13:32:40|17271.9|17151.9|17272.78|17152.78|17273.38|17153.38|17271.58|17151.58|10
1641994370000|2022-01-12 13:32:50|17272.79|17152.79|17269.31|17149.31|17272.82|17152.82|17269.31|17149.31|10
1641994380000|2022-01-12 13:33:00|17269.79|17149.79|17265.99|17145.99|17269.79|17149.79|17265.99|17145.99|10
1641994390000|2022-01-12 13:33:10|17265.79|17145.79|17263.91|17143.91|17266.34|17146.34|17263.86|17143.86|9
1641994400000|2022-01-12 13:33:20|17264.77|17144.77|17254.6|17134.6|17264.77|17144.77|17254.6|17134.6|10
1641994410000|2022-01-12 13:33:30|17253.92|17133.92|17245.54|17125.54|17253.92|17133.92|17245.54|17125.54|10
1641994420000|2022-01-12 13:33:40|17245.52|17125.52|17249.52|17129.52|17250.24|17130.24|17245.39|17125.39|10
1641994430000|2022-01-12 13:33:50|17249.43|17129.43|17250.33|17130.33|17250.33|17130.33|17248.66|17128.66|10
1641994440000|2022-01-12 13:34:00|17251.14|17131.14|17248.22|17128.22|17251.38|17131.38|17247.82|17127.82|10
1641994450000|2022-01-12 13:34:10|17247.96|17127.96|17247.67|17127.67|17247.96|17127.96|17244.47|17124.47|10
1641994460000|2022-01-12 13:34:20|17248.65|17128.65|17249.04|17129.04|17249.47|17129.47|17246.26|17126.26|10
1641994470000|2022-01-12 13:34:30|17249.41|17129.41|17246.11|17126.11|17249.41|17129.41|17246.11|17126.11|10
1641994480000|2022-01-12 13:34:40|17246.61|17126.61|17252.61|17132.61|17252.61|17132.61|17246.47|17126.47|10
1641994490000|2022-01-12 13:34:50|17253.04|17133.04|17259.12|17139.12|17259.12|17139.12|17253.04|17133.04|10
1641994500000|2022-01-12 13:35:00|17261.38|17141.38|17258.05|17138.05|17262.17|17142.17|17258.05|17138.05|10
1641994510000|2022-01-12 13:35:10|17255.3|17135.3|17244.62|17124.62|17255.77|17135.77|17244.62|17124.62|10
1641994520000|2022-01-12 13:35:20|17244.46|17124.46|17244.95|17124.95|17244.95|17124.95|17241.7|17121.7|10
1641994530000|2022-01-12 13:35:30|17247.05|17127.05|17255.75|17135.75|17255.75|17135.75|17246.97|17126.97|10
1641994540000|2022-01-12 13:35:40|17255.44|17135.44|17260.19|17140.19|17260.96|17140.96|17255.44|17135.44|10
1641994550000|2022-01-12 13:35:50|17261.04|17141.04|17266.61|17146.61|17266.71|17146.71|17261.04|17141.04|10
1641994560000|2022-01-12 13:36:00|17267.04|17147.04|17269.55|17149.55|17269.55|17149.55|17266.96|17146.96|10
1641994570000|2022-01-12 13:36:10|17271.77|17151.77|17274.71|17154.71|17274.71|17154.71|17269.85|17149.85|10
1641994580000|2022-01-12 13:36:20|17276.49|17156.49|17284.24|17164.24|17284.24|17164.24|17276.49|17156.49|10
1641994590000|2022-01-12 13:36:30|17286.03|17166.03|17290.16|17170.16|17292.53|17172.53|17286.03|17166.03|10
1641994600000|2022-01-12 13:36:40|17290.25|17170.25|17289.9|17169.9|17290.71|17170.71|17289.84|17169.84|10
1641994610000|2022-01-12 13:36:50|17290.98|17170.98|17295.55|17175.55|17295.84|17175.84|17290.47|17170.47|10
1641994620000|2022-01-12 13:37:00|17295.92|17175.92|17300.91|17180.91|17300.91|17180.91|17295.91|17175.91|9
1641994630000|2022-01-12 13:37:10|17301.46|17181.46|17299.31|17179.31|17302.51|17182.51|17299.31|17179.31|10
1641994640000|2022-01-12 13:37:20|17299.56|17179.56|17313.9|17193.9|17315.17|17195.17|17299.56|17179.56|10
1641994650000|2022-01-12 13:37:30|17313.89|17193.89|17317.24|17197.24|17318.6|17198.6|17312.67|17192.67|10
1641994660000|2022-01-12 13:37:40|17318.43|17198.43|17324.4|17204.4|17325|17205|17318.43|17198.43|10
1641994670000|2022-01-12 13:37:50|17325.27|17205.27|17325.34|17205.34|17325.34|17205.34|17323.76|17203.76|10
1641994680000|2022-01-12 13:38:00|17324.79|17204.79|17319.04|17199.04|17325.15|17205.15|17318.64|17198.64|10
1641994690000|2022-01-12 13:38:10|17318.36|17198.36|17317.19|17197.19|17318.36|17198.36|17317.19|17197.19|10
1641994700000|2022-01-12 13:38:20|17317.6|17197.6|17322.31|17202.31|17322.57|17202.57|17317.6|17197.6|10
1641994710000|2022-01-12 13:38:30|17322.22|17202.22|17325.25|17205.25|17325.42|17205.42|17321.25|17201.25|10
1641994720000|2022-01-12 13:38:40|17324.84|17204.84|17328.59|17208.59|17328.59|17208.59|17323.08|17203.08|10
1641994730000|2022-01-12 13:38:50|17329.26|17209.26|17326.87|17206.87|17331.77|17211.77|17326.87|17206.87|10
1641994740000|2022-01-12 13:39:00|17327.34|17207.34|17330.6|17210.6|17331.03|17211.03|17327.34|17207.34|10
1641994750000|2022-01-12 13:39:10|17329.94|17209.94|17327.77|17207.77|17330.2|17210.2|17327.77|17207.77|10
1641994760000|2022-01-12 13:39:20|17328.74|17208.74|17331.8|17211.8|17331.8|17211.8|17328.32|17208.32|10
1641994770000|2022-01-12 13:39:30|17331.31|17211.31|17317.96|17197.96|17331.31|17211.31|17317.96|17197.96|10
1641994780000|2022-01-12 13:39:40|17317.41|17197.41|17315.86|17195.86|17317.41|17197.41|17314.95|17194.95|10
1641994790000|2022-01-12 13:39:50|17317.16|17197.16|17321.73|17201.73|17322|17202|17317.16|17197.16|10
1641994800000|2022-01-12 13:40:00|17321.33|17201.33|17322.43|17202.43|17322.88|17202.88|17321.33|17201.33|10
1641994810000|2022-01-12 13:40:10|17323.85|17203.85|17328.97|17208.97|17328.97|17208.97|17323.85|17203.85|9
1641994820000|2022-01-12 13:40:20|17330.53|17210.53|17336.43|17216.43|17336.43|17216.43|17330.53|17210.53|10
1641994830000|2022-01-12 13:40:30|17337.22|17217.22|17338.89|17218.89|17338.89|17218.89|17337.22|17217.22|10
1641994840000|2022-01-12 13:40:40|17339.97|17219.97|17341.88|17221.88|17341.91|17221.91|17339.61|17219.61|10
1641994850000|2022-01-12 13:40:50|17343.04|17223.04|17345.38|17225.38|17345.86|17225.86|17343.02|17223.02|10
1641994860000|2022-01-12 13:41:00|17345.33|17225.33|17345.16|17225.16|17347.06|17227.06|17345.16|17225.16|10
1641994870000|2022-01-12 13:41:10|17345.5|17225.5|17355.6|17235.6|17355.6|17235.6|17345.5|17225.5|10
1641994880000|2022-01-12 13:41:20|17356.93|17236.93|17357.74|17237.74|17357.74|17237.74|17356.19|17236.19|10
1641994890000|2022-01-12 13:41:30|17357.99|17237.99|17362.47|17242.47|17362.47|17242.47|17357.99|17237.99|10
1641994900000|2022-01-12 13:41:40|17362.61|17242.61|17366.76|17246.76|17366.76|17246.76|17362.61|17242.61|10
1641994910000|2022-01-12 13:41:50|17367.22|17247.22|17375.02|17255.02|17375.02|17255.02|17366.56|17246.56|10
1641994920000|2022-01-12 13:42:00|17373.41|17253.41|17385.22|17265.22|17385.22|17265.22|17372.88|17252.88|10
1641994930000|2022-01-12 13:42:10|17386.3|17266.3|17382.9|17262.9|17388.02|17268.02|17382.9|17262.9|10
1641994940000|2022-01-12 13:42:20|17381.61|17261.61|17380.53|17260.53|17381.61|17261.61|17379.56|17259.56|10
1641994950000|2022-01-12 13:42:30|17381.2|17261.2|17381.74|17261.74|17382.08|17262.08|17379.98|17259.98|10
1641994960000|2022-01-12 13:42:40|17382.1|17262.1|17384.29|17264.29|17384.29|17264.29|17381.54|17261.54|10
1641994970000|2022-01-12 13:42:50|17384.58|17264.58|17391.96|17271.96|17392.7|17272.7|17384.58|17264.58|10
1641994980000|2022-01-12 13:43:00|17391.67|17271.67|17399.13|17279.13|17399.13|17279.13|17391.67|17271.67|10
1641994990000|2022-01-12 13:43:10|17399.32|17279.32|17404.84|17284.84|17404.84|17284.84|17399.32|17279.32|10
1641995000000|2022-01-12 13:43:20|17407.52|17287.52|17412.28|17292.28|17412.28|17292.28|17406.39|17286.39|10
1641995010000|2022-01-12 13:43:30|17413.88|17293.88|17418.96|17298.96|17418.96|17298.96|17413.88|17293.88|10
1641995020000|2022-01-12 13:43:40|17419.01|17299.01|17417.61|17297.61|17419.14|17299.14|17417.06|17297.06|9
1641995030000|2022-01-12 13:43:50|17418.1|17298.1|17420.06|17300.06|17420.81|17300.81|17418.1|17298.1|10
1641995040000|2022-01-12 13:44:00|17421.96|17301.96|17420.84|17300.84|17424.11|17304.11|17420.84|17300.84|10
1641995050000|2022-01-12 13:44:10|17419.99|17299.99|17413.49|17293.49|17420.42|17300.42|17413.49|17293.49|10
1641995060000|2022-01-12 13:44:20|17411.69|17291.69|17411.97|17291.97|17411.97|17291.97|17410.05|17290.05|10
1641995070000|2022-01-12 13:44:30|17412.6|17292.6|17419.8|17299.8|17419.8|17299.8|17412.6|17292.6|10
1641995080000|2022-01-12 13:44:40|17419.19|17299.19|17417.09|17297.09|17419.74|17299.74|17417.09|17297.09|10
1641995090000|2022-01-12 13:44:50|17416.37|17296.37|17418.49|17298.49|17418.49|17298.49|17416.37|17296.37|10
1641995100000|2022-01-12 13:45:00|17419.03|17299.03|17426.21|17306.21|17426.21|17306.21|17419.03|17299.03|10
1641995110000|2022-01-12 13:45:10|17426.42|17306.42|17427.18|17307.18|17430.26|17310.26|17426.42|17306.42|10
1641995120000|2022-01-12 13:45:20|17426.66|17306.66|17421.65|17301.65|17428.23|17308.23|17421.16|17301.16|10
1641995130000|2022-01-12 13:45:30|17419.81|17299.81|17414.84|17294.84|17420.87|17300.87|17414.84|17294.84|10
1641995140000|2022-01-12 13:45:40|17414.36|17294.36|17411.85|17291.85|17414.47|17294.47|17410.84|17290.84|10
1641995150000|2022-01-12 13:45:50|17411.95|17291.95|17414.79|17294.79|17415.12|17295.12|17411.95|17291.95|10
1641995160000|2022-01-12 13:46:00|17415.67|17295.67|17411.95|17291.95|17415.67|17295.67|17410.88|17290.88|10
1641995170000|2022-01-12 13:46:10|17410.77|17290.77|17403.33|17283.33|17411.36|17291.36|17403.33|17283.33|10
1641995180000|2022-01-12 13:46:20|17403.28|17283.28|17401.38|17281.38|17403.28|17283.28|17400.58|17280.58|10
1641995190000|2022-01-12 13:46:30|17401.22|17281.22|17400.81|17280.81|17401.8|17281.8|17400.4|17280.4|10
1641995200000|2022-01-12 13:46:40|17401.17|17281.17|17399.63|17279.63|17401.17|17281.17|17399.23|17279.23|10
1641995210000|2022-01-12 13:46:50|17399.45|17279.45|17398.57|17278.57|17399.91|17279.91|17398.57|17278.57|10
1641995220000|2022-01-12 13:47:00|17399.19|17279.19|17397.92|17277.92|17400.19|17280.19|17397.92|17277.92|10
1641995230000|2022-01-12 13:47:10|17397.64|17277.64|17397.22|17277.22|17397.92|17277.92|17397.06|17277.06|10
1641995240000|2022-01-12 13:47:20|17396.86|17276.86|17399.83|17279.83|17399.83|17279.83|17396.67|17276.67|9
1641995250000|2022-01-12 13:47:30|17400.22|17280.22|17403.67|17283.67|17404.35|17284.35|17400.22|17280.22|10
1641995260000|2022-01-12 13:47:40|17403.76|17283.76|17404.15|17284.15|17404.44|17284.44|17403.36|17283.36|10
1641995270000|2022-01-12 13:47:50|17405.28|17285.28|17404.55|17284.55|17406.05|17286.05|17404.53|17284.53|9
1641995280000|2022-01-12 13:48:00|17404.27|17284.27|17401.36|17281.36|17404.27|17284.27|17401.36|17281.36|10
1641995290000|2022-01-12 13:48:10|17401.37|17281.37|17400.61|17280.61|17401.37|17281.37|17399.25|17279.25|10
1641995300000|2022-01-12 13:48:20|17401.55|17281.55|17406.55|17286.55|17407.03|17287.03|17401.2|17281.2|9
1641995310000|2022-01-12 13:48:30|17408.34|17288.34|17410.63|17290.63|17410.7|17290.7|17408.34|17288.34|10
1641995320000|2022-01-12 13:48:40|17411.25|17291.25|17416.73|17296.73|17416.88|17296.88|17411.25|17291.25|10
1641995330000|2022-01-12 13:48:50|17415.78|17295.78|17417.21|17297.21|17418.24|17298.24|17415.78|17295.78|10
1641995340000|2022-01-12 13:49:00|17417|17297|17420.81|17300.81|17420.81|17300.81|17416.19|17296.19|9
1641995350000|2022-01-12 13:49:10|17420.8|17300.8|17415.12|17295.12|17420.8|17300.8|17415.12|17295.12|10
1641995360000|2022-01-12 13:49:20|17414.55|17294.55|17415.31|17295.31|17416.76|17296.76|17414.53|17294.53|10
1641995370000|2022-01-12 13:49:30|17416.09|17296.09|17413.09|17293.09|17416.34|17296.34|17413.09|17293.09|10
1641995380000|2022-01-12 13:49:40|17412.83|17292.83|17415.84|17295.84|17415.84|17295.84|17412.83|17292.83|10
1641995390000|2022-01-12 13:49:50|17416.08|17296.08|17418.28|17298.28|17418.28|17298.28|17415.28|17295.28|10
1641995400000|2022-01-12 13:50:00|17418.72|17298.72|17416.62|17296.62|17419.87|17299.87|17416.62|17296.62|10
1641995410000|2022-01-12 13:50:10|17416.36|17296.36|17414.31|17294.31|17416.94|17296.94|17414.31|17294.31|10
1641995420000|2022-01-12 13:50:20|17413.63|17293.63|17415.25|17295.25|17415.29|17295.29|17412.79|17292.79|10
1641995430000|2022-01-12 13:50:30|17415.08|17295.08|17409.56|17289.56|17415.08|17295.08|17409.56|17289.56|10
1641995440000|2022-01-12 13:50:40|17409.27|17289.27|17406.62|17286.62|17409.6|17289.6|17406.62|17286.62|9
1641995450000|2022-01-12 13:50:50|17405.42|17285.42|17404.54|17284.54|17405.78|17285.78|17404.24|17284.24|10
1641995460000|2022-01-12 13:51:00|17404.76|17284.76|17406.57|17286.57|17406.57|17286.57|17404.19|17284.19|10
1641995470000|2022-01-12 13:51:10|17406.3|17286.3|17407.64|17287.64|17407.64|17287.64|17405.9|17285.9|10
1641995480000|2022-01-12 13:51:20|17407.5|17287.5|17408.69|17288.69|17409.47|17289.47|17407.5|17287.5|10
1641995490000|2022-01-12 13:51:30|17408.7|17288.7|17409.81|17289.81|17409.93|17289.93|17408.11|17288.11|10
1641995500000|2022-01-12 13:51:40|17409.64|17289.64|17408.74|17288.74|17409.66|17289.66|17408.74|17288.74|10
1641995510000|2022-01-12 13:51:50|17408.5|17288.5|17406.76|17286.76|17409.06|17289.06|17406.72|17286.72|10
1641995520000|2022-01-12 13:52:00|17406.04|17286.04|17406.75|17286.75|17407.51|17287.51|17406.04|17286.04|9
1641995530000|2022-01-12 13:52:10|17406.9|17286.9|17405.35|17285.35|17406.9|17286.9|17405.35|17285.35|10
1641995540000|2022-01-12 13:52:20|17405.51|17285.51|17407.67|17287.67|17407.88|17287.88|17405.24|17285.24|10
1641995550000|2022-01-12 13:52:30|17409.77|17289.77|17413.38|17293.38|17413.38|17293.38|17409.77|17289.77|10
1641995560000|2022-01-12 13:52:40|17412.57|17292.57|17414.65|17294.65|17415.02|17295.02|17411.77|17291.77|10
1641995570000|2022-01-12 13:52:50|17417.61|17297.61|17422.41|17302.41|17422.41|17302.41|17417.61|17297.61|10
1641995580000|2022-01-12 13:53:00|17422.84|17302.84|17424.77|17304.77|17424.77|17304.77|17422.13|17302.13|10
1641995590000|2022-01-12 13:53:10|17425.26|17305.26|17430.25|17310.25|17430.25|17310.25|17425.26|17305.26|10
1641995600000|2022-01-12 13:53:20|17430.09|17310.09|17432.44|17312.44|17432.44|17312.44|17430.09|17310.09|10
1641995610000|2022-01-12 13:53:30|17431.9|17311.9|17438.33|17318.33|17439.62|17319.62|17431.09|17311.09|10
1641995620000|2022-01-12 13:53:40|17438.71|17318.71|17444.67|17324.67|17444.78|17324.78|17438.71|17318.71|10
1641995630000|2022-01-12 13:53:50|17445.2|17325.2|17445.31|17325.31|17446.91|17326.91|17445.08|17325.08|10
1641995640000|2022-01-12 13:54:00|17444.78|17324.78|17449.01|17329.01|17449.73|17329.73|17444.78|17324.78|10
1641995650000|2022-01-12 13:54:10|17449.18|17329.18|17450.69|17330.69|17451.35|17331.35|17449.18|17329.18|10
1641995660000|2022-01-12 13:54:20|17451.49|17331.49|17457.47|17337.47|17457.47|17337.47|17451.49|17331.49|10
1641995670000|2022-01-12 13:54:30|17458.38|17338.38|17463.21|17343.21|17463.21|17343.21|17458.38|17338.38|10
1641995680000|2022-01-12 13:54:40|17462.87|17342.87|17466.63|17346.63|17466.63|17346.63|17462.05|17342.05|10
1641995690000|2022-01-12 13:54:50|17467.36|17347.36|17468.62|17348.62|17469.04|17349.04|17467.36|17347.36|10
1641995700000|2022-01-12 13:55:00|17469.03|17349.03|17471.6|17351.6|17471.6|17351.6|17469.03|17349.03|10
1641995710000|2022-01-12 13:55:10|17471.76|17351.76|17473.45|17353.45|17473.83|17353.83|17471.76|17351.76|10
1641995720000|2022-01-12 13:55:20|17474.03|17354.03|17475.86|17355.86|17476.85|17356.85|17473.08|17353.08|10
1641995730000|2022-01-12 13:55:30|17475.66|17355.66|17475.37|17355.37|17477.03|17357.03|17475.37|17355.37|10
1641995740000|2022-01-12 13:55:40|17473.77|17353.77|17469.25|17349.25|17473.79|17353.79|17469.25|17349.25|10
1641995750000|2022-01-12 13:55:50|17468.7|17348.7|17468.74|17348.74|17468.74|17348.74|17468.11|17348.11|10
1641995760000|2022-01-12 13:56:00|17468.27|17348.27|17468.79|17348.79|17468.85|17348.85|17468.02|17348.02|10
1641995770000|2022-01-12 13:56:10|17468.78|17348.78|17466.18|17346.18|17468.78|17348.78|17466.18|17346.18|10
1641995780000|2022-01-12 13:56:20|17465.72|17345.72|17463.31|17343.31|17465.72|17345.72|17463.08|17343.08|10
1641995790000|2022-01-12 13:56:30|17462.46|17342.46|17461.33|17341.33|17462.46|17342.46|17461.18|17341.18|10
1641995800000|2022-01-12 13:56:40|17460.86|17340.86|17457.31|17337.31|17461|17341|17457.31|17337.31|10
1641995810000|2022-01-12 13:56:50|17457.23|17337.23|17453.95|17333.95|17457.23|17337.23|17453.95|17333.95|10
1641995820000|2022-01-12 13:57:00|17453.7|17333.7|17451.97|17331.97|17454.47|17334.47|17451.68|17331.68|9
1641995830000|2022-01-12 13:57:10|17452.22|17332.22|17454.15|17334.15|17454.15|17334.15|17452.22|17332.22|10
1641995840000|2022-01-12 13:57:20|17454.13|17334.13|17453.61|17333.61|17455.25|17335.25|17453.3|17333.3|9
1641995850000|2022-01-12 13:57:30|17453.69|17333.69|17450.63|17330.63|17453.69|17333.69|17450.18|17330.18|10
1641995860000|2022-01-12 13:57:40|17449.95|17329.95|17446.57|17326.57|17449.95|17329.95|17446.57|17326.57|10
1641995870000|2022-01-12 13:57:50|17447.01|17327.01|17442.34|17322.34|17447.01|17327.01|17442.34|17322.34|10
1641995880000|2022-01-12 13:58:00|17438.83|17318.83|17435.86|17315.86|17438.83|17318.83|17435.64|17315.64|9
1641995890000|2022-01-12 13:58:10|17434.22|17314.22|17434.09|17314.09|17435.08|17315.08|17433.69|17313.69|10
1641995900000|2022-01-12 13:58:20|17434.56|17314.56|17435.62|17315.62|17435.62|17315.62|17433.55|17313.55|10
1641995910000|2022-01-12 13:58:30|17435.61|17315.61|17434.57|17314.57|17436.61|17316.61|17434.57|17314.57|10
1641995920000|2022-01-12 13:58:40|17434.78|17314.78|17433.9|17313.9|17434.78|17314.78|17433.9|17313.9|10
1641995930000|2022-01-12 13:58:50|17433.45|17313.45|17435.9|17315.9|17436.22|17316.22|17433.45|17313.45|10
1641995940000|2022-01-12 13:59:00|17437.52|17317.52|17441.48|17321.48|17441.48|17321.48|17437.52|17317.52|10
1641995950000|2022-01-12 13:59:10|17441.68|17321.68|17447.02|17327.02|17447.02|17327.02|17441.68|17321.68|10
1641995960000|2022-01-12 13:59:20|17447.24|17327.24|17451.93|17331.93|17451.93|17331.93|17446.68|17326.68|9
1641995970000|2022-01-12 13:59:30|17451.09|17331.09|17450.48|17330.48|17451.09|17331.09|17450.48|17330.48|10
1641995980000|2022-01-12 13:59:40|17451.43|17331.43|17452.88|17332.88|17453.86|17333.86|17451.43|17331.43|10
1641995990000|2022-01-12 13:59:50|17453.45|17333.45|17450.21|17330.21|17453.47|17333.47|17449.97|17329.97|10
1641996000000|2022-01-12 14:00:00|17449.66|17329.66|17450.84|17330.84|17451.6|17331.6|17449.66|17329.66|10
1641996010000|2022-01-12 14:00:10|17450.51|17330.51|17454.32|17334.32|17455.48|17335.48|17450.51|17330.51|10
1641996020000|2022-01-12 14:00:20|17454.42|17334.42|17452.71|17332.71|17454.52|17334.52|17452.31|17332.31|10
1641996030000|2022-01-12 14:00:30|17452.55|17332.55|17446.39|17326.39|17452.55|17332.55|17445.87|17325.87|10
1641996040000|2022-01-12 14:00:40|17445.66|17325.66|17432.55|17312.55|17445.66|17325.66|17432.55|17312.55|10
1641996050000|2022-01-12 14:00:50|17432.41|17312.41|17424.67|17304.67|17432.41|17312.41|17424.39|17304.39|10
1641996060000|2022-01-12 14:01:00|17424.88|17304.88|17422.76|17302.76|17424.88|17304.88|17422.24|17302.24|10
1641996070000|2022-01-12 14:01:10|17423.35|17303.35|17422.89|17302.89|17423.35|17303.35|17422.34|17302.34|10
1641996080000|2022-01-12 14:01:20|17422.36|17302.36|17420.71|17300.71|17422.5|17302.5|17420.71|17300.71|10
1641996090000|2022-01-12 14:01:30|17420.37|17300.37|17415.95|17295.95|17420.37|17300.37|17415.61|17295.61|10
1641996100000|2022-01-12 14:01:40|17415.94|17295.94|17416.16|17296.16|17416.4|17296.4|17415.2|17295.2|10
1641996110000|2022-01-12 14:01:50|17416.21|17296.21|17413.7|17293.7|17416.21|17296.21|17412.99|17292.99|10
1641996120000|2022-01-12 14:02:00|17413.52|17293.52|17411.15|17291.15|17413.52|17293.52|17411.01|17291.01|10
1641996130000|2022-01-12 14:02:10|17410.66|17290.66|17409.11|17289.11|17410.96|17290.96|17408.56|17288.56|10
1641996140000|2022-01-12 14:02:20|17409.97|17289.97|17408.64|17288.64|17409.97|17289.97|17407.82|17287.82|10
1641996150000|2022-01-12 14:02:30|17408.81|17288.81|17412.13|17292.13|17412.26|17292.26|17408.81|17288.81|10
1641996160000|2022-01-12 14:02:40|17411.97|17291.97|17416.87|17296.87|17418.36|17298.36|17411.97|17291.97|10
1641996170000|2022-01-12 14:02:50|17416.25|17296.25|17413.45|17293.45|17416.25|17296.25|17413.45|17293.45|10
1641996180000|2022-01-12 14:03:00|17413.44|17293.44|17411.16|17291.16|17413.81|17293.81|17410.42|17290.42|10
1641996190000|2022-01-12 14:03:10|17411.45|17291.45|17406.94|17286.94|17411.45|17291.45|17406.61|17286.61|10
1641996200000|2022-01-12 14:03:20|17406.61|17286.61|17403.86|17283.86|17406.61|17286.61|17403.66|17283.66|10
1641996210000|2022-01-12 14:03:30|17403.63|17283.63|17400.38|17280.38|17403.72|17283.72|17400.3|17280.3|9
1641996220000|2022-01-12 14:03:40|17400.85|17280.85|17393.71|17273.71|17400.85|17280.85|17393.71|17273.71|10
1641996230000|2022-01-12 14:03:50|17393.38|17273.38|17390.1|17270.1|17393.38|17273.38|17390.1|17270.1|10
1641996240000|2022-01-12 14:04:00|17390.68|17270.68|17393.2|17273.2|17393.2|17273.2|17390.56|17270.56|10
1641996250000|2022-01-12 14:04:10|17392.84|17272.84|17391.63|17271.63|17393.66|17273.66|17391.3|17271.3|10
1641996260000|2022-01-12 14:04:20|17391.46|17271.46|17389.08|17269.08|17391.46|17271.46|17389.08|17269.08|10
1641996270000|2022-01-12 14:04:30|17389.45|17269.45|17389.29|17269.29|17390.3|17270.3|17388.78|17268.78|10
1641996280000|2022-01-12 14:04:40|17389.6|17269.6|17391.56|17271.56|17391.56|17271.56|17389.6|17269.6|10
1641996290000|2022-01-12 14:04:50|17391.93|17271.93|17390.79|17270.79|17392.14|17272.14|17390.79|17270.79|10
1641996300000|2022-01-12 14:05:00|17390.71|17270.71|17392.31|17272.31|17392.5|17272.5|17390.43|17270.43|9
1641996310000|2022-01-12 14:05:10|17392.22|17272.22|17389.91|17269.91|17392.22|17272.22|17389.91|17269.91|10
1641996320000|2022-01-12 14:05:20|17389.99|17269.99|17388.26|17268.26|17389.99|17269.99|17387.92|17267.92|10
1641996330000|2022-01-12 14:05:30|17389.14|17269.14|17387.89|17267.89|17389.14|17269.14|17387.54|17267.54|10
1641996340000|2022-01-12 14:05:40|17387.95|17267.95|17384.89|17264.89|17387.95|17267.95|17384.89|17264.89|9
1641996350000|2022-01-12 14:05:50|17385.4|17265.4|17384.78|17264.78|17385.42|17265.42|17384.15|17264.15|10
1641996360000|2022-01-12 14:06:00|17385.67|17265.67|17382.88|17262.88|17385.67|17265.67|17382.88|17262.88|10
1641996370000|2022-01-12 14:06:10|17382.25|17262.25|17380.52|17260.52|17382.25|17262.25|17379.65|17259.65|10
1641996380000|2022-01-12 14:06:20|17379.59|17259.59|17378.86|17258.86|17380|17260|17378.27|17258.27|10
1641996390000|2022-01-12 14:06:30|17378.1|17258.1|17375.13|17255.13|17378.23|17258.23|17374.57|17254.57|10
1641996400000|2022-01-12 14:06:40|17375.74|17255.74|17369.17|17249.17|17375.74|17255.74|17369.17|17249.17|10
1641996410000|2022-01-12 14:06:50|17368.78|17248.78|17366.97|17246.97|17368.78|17248.78|17366.97|17246.97|10
1641996420000|2022-01-12 14:07:00|17366.9|17246.9|17364.07|17244.07|17366.9|17246.9|17364.07|17244.07|10
1641996430000|2022-01-12 14:07:10|17364.16|17244.16|17365.16|17245.16|17365.16|17245.16|17363.59|17243.59|10
1641996440000|2022-01-12 14:07:20|17366.28|17246.28|17368.75|17248.75|17368.75|17248.75|17364.9|17244.9|10
1641996450000|2022-01-12 14:07:30|17368.72|17248.72|17372.18|17252.18|17372.37|17252.37|17368.72|17248.72|10
1641996460000|2022-01-12 14:07:40|17372.78|17252.78|17374.82|17254.82|17374.82|17254.82|17372.78|17252.78|10
1641996470000|2022-01-12 14:07:50|17375.58|17255.58|17374.29|17254.29|17375.63|17255.63|17374.29|17254.29|10
1641996480000|2022-01-12 14:08:00|17374|17254|17374.29|17254.29|17374.84|17254.84|17373.44|17253.44|10
1641996490000|2022-01-12 14:08:10|17374.21|17254.21|17377.65|17257.65|17377.92|17257.92|17374.21|17254.21|10
1641996500000|2022-01-12 14:08:20|17376.78|17256.78|17376.29|17256.29|17376.78|17256.78|17375.38|17255.38|10
1641996510000|2022-01-12 14:08:30|17376.22|17256.22|17375.95|17255.95|17376.41|17256.41|17375.47|17255.47|10
1641996520000|2022-01-12 14:08:40|17375.74|17255.74|17373.13|17253.13|17376.05|17256.05|17373.13|17253.13|10
1641996530000|2022-01-12 14:08:50|17372.76|17252.76|17372.42|17252.42|17372.76|17252.76|17372.25|17252.25|9
1641996540000|2022-01-12 14:09:00|17372.31|17252.31|17374.43|17254.43|17374.43|17254.43|17372.31|17252.31|9
1641996550000|2022-01-12 14:09:10|17374.21|17254.21|17376.69|17256.69|17376.78|17256.78|17374.21|17254.21|10
1641996560000|2022-01-12 14:09:20|17376.72|17256.72|17382.06|17262.06|17382.06|17262.06|17376.72|17256.72|10
1641996570000|2022-01-12 14:09:30|17381.99|17261.99|17386.6|17266.6|17386.6|17266.6|17381.74|17261.74|10
1641996580000|2022-01-12 14:09:40|17386.72|17266.72|17394.92|17274.92|17394.92|17274.92|17386.72|17266.72|10
1641996590000|2022-01-12 14:09:50|17394.99|17274.99|17390.79|17270.79|17394.99|17274.99|17390.79|17270.79|10
1641996600000|2022-01-12 14:10:00|17390.85|17270.85|17390.97|17270.97|17391.6|17271.6|17389.84|17269.84|10
1641996610000|2022-01-12 14:10:10|17390.89|17270.89|17391.91|17271.91|17391.91|17271.91|17390.72|17270.72|10
1641996620000|2022-01-12 14:10:20|17391.89|17271.89|17390.75|17270.75|17392.81|17272.81|17390.74|17270.74|10
1641996630000|2022-01-12 14:10:30|17391.28|17271.28|17391.11|17271.11|17391.53|17271.53|17390.97|17270.97|10
1641996640000|2022-01-12 14:10:40|17391.32|17271.32|17391.28|17271.28|17392.14|17272.14|17391.28|17271.28|10
1641996650000|2022-01-12 14:10:50|17391.42|17271.42|17391.12|17271.12|17391.86|17271.86|17391.12|17271.12|10
1641996660000|2022-01-12 14:11:00|17391.24|17271.24|17390.75|17270.75|17391.31|17271.31|17390.72|17270.72|10
1641996670000|2022-01-12 14:11:10|17390.84|17270.84|17386.56|17266.56|17390.84|17270.84|17386.56|17266.56|10
1641996680000|2022-01-12 14:11:20|17386.1|17266.1|17384.2|17264.2|17386.51|17266.51|17383.55|17263.55|10
1641996690000|2022-01-12 14:11:30|17382.96|17262.96|17379.76|17259.76|17382.96|17262.96|17379.56|17259.56|10
1641996700000|2022-01-12 14:11:40|17379.78|17259.78|17378.3|17258.3|17379.98|17259.98|17378.3|17258.3|10
1641996710000|2022-01-12 14:11:50|17378.81|17258.81|17378.34|17258.34|17379.27|17259.27|17378.34|17258.34|10
1641996720000|2022-01-12 14:12:00|17378.38|17258.38|17373.65|17253.65|17378.38|17258.38|17373.65|17253.65|10
1641996730000|2022-01-12 14:12:10|17373.79|17253.79|17370.44|17250.44|17373.79|17253.79|17370.09|17250.09|10
1641996740000|2022-01-12 14:12:20|17370.34|17250.34|17369.96|17249.96|17370.46|17250.46|17369.8|17249.8|10
1641996750000|2022-01-12 14:12:30|17369.15|17249.15|17368.62|17248.62|17369.37|17249.37|17368.26|17248.26|10
1641996760000|2022-01-12 14:12:40|17368.92|17248.92|17370.97|17250.97|17370.97|17250.97|17368.71|17248.71|10
1641996770000|2022-01-12 14:12:50|17370.96|17250.96|17368.99|17248.99|17370.96|17250.96|17368.99|17248.99|10
1641996780000|2022-01-12 14:13:00|17369.12|17249.12|17367.91|17247.91|17369.81|17249.81|17367.91|17247.91|10
1641996790000|2022-01-12 14:13:10|17368.25|17248.25|17367.45|17247.45|17368.25|17248.25|17367.43|17247.43|10
1641996800000|2022-01-12 14:13:20|17367.74|17247.74|17367.85|17247.85|17368.13|17248.13|17367.56|17247.56|10
1641996810000|2022-01-12 14:13:30|17367.76|17247.76|17363.55|17243.55|17367.76|17247.76|17363.25|17243.25|10
1641996820000|2022-01-12 14:13:40|17363.82|17243.82|17359.65|17239.65|17363.82|17243.82|17359.65|17239.65|10
1641996830000|2022-01-12 14:13:50|17359.61|17239.61|17357|17237|17359.61|17239.61|17357|17237|10
1641996840000|2022-01-12 14:14:00|17357.25|17237.25|17354.67|17234.67|17357.25|17237.25|17354.67|17234.67|10
1641996850000|2022-01-12 14:14:10|17355.34|17235.34|17357.45|17237.45|17357.52|17237.52|17355.34|17235.34|10
1641996860000|2022-01-12 14:14:20|17356.98|17236.98|17359.18|17239.18|17359.27|17239.27|17356.98|17236.98|10
1641996870000|2022-01-12 14:14:30|17360.37|17240.37|17364.75|17244.75|17364.75|17244.75|17360.37|17240.37|10
1641996880000|2022-01-12 14:14:40|17365.72|17245.72|17365.13|17245.13|17366.41|17246.41|17365.13|17245.13|10
1641996890000|2022-01-12 14:14:50|17365.16|17245.16|17366.51|17246.51|17366.51|17246.51|17364.66|17244.66|10
1641996900000|2022-01-12 14:15:00|17366.48|17246.48|17368.03|17248.03|17368.23|17248.23|17366.25|17246.25|10
1641996910000|2022-01-12 14:15:10|17368.44|17248.44|17369.43|17249.43|17369.43|17249.43|17368.14|17248.14|10
1641996920000|2022-01-12 14:15:20|17369.45|17249.45|17368.83|17248.83|17370.13|17250.13|17368.83|17248.83|10
1641996930000|2022-01-12 14:15:30|17369.67|17249.67|17370.11|17250.11|17370.12|17250.12|17368.86|17248.86|10
1641996940000|2022-01-12 14:15:40|17371.28|17251.28|17373.25|17253.25|17373.25|17253.25|17371.28|17251.28|10
1641996950000|2022-01-12 14:15:50|17373.18|17253.18|17374.7|17254.7|17374.82|17254.82|17373.18|17253.18|10
1641996960000|2022-01-12 14:16:00|17374.67|17254.67|17378.33|17258.33|17378.33|17258.33|17374.67|17254.67|10
1641996970000|2022-01-12 14:16:10|17379.07|17259.07|17378.26|17258.26|17379.07|17259.07|17377.64|17257.64|10
1641996980000|2022-01-12 14:16:20|17377.22|17257.22|17377.28|17257.28|17377.89|17257.89|17376.5|17256.5|10
1641996990000|2022-01-12 14:16:30|17377.05|17257.05|17378.82|17258.82|17378.82|17258.82|17376.95|17256.95|10
1641997000000|2022-01-12 14:16:40|17378.84|17258.84|17381.63|17261.63|17381.74|17261.74|17378.84|17258.84|10
1641997010000|2022-01-12 14:16:50|17381.65|17261.65|17385.91|17265.91|17385.91|17265.91|17381.65|17261.65|10
1641997020000|2022-01-12 14:17:00|17386.06|17266.06|17391.17|17271.17|17391.17|17271.17|17386.06|17266.06|10
1641997030000|2022-01-12 14:17:10|17391.31|17271.31|17398|17278|17398.04|17278.04|17391.31|17271.31|10
1641997040000|2022-01-12 14:17:20|17398.91|17278.91|17401.82|17281.82|17402.84|17282.84|17398.91|17278.91|10
1641997050000|2022-01-12 14:17:30|17401.88|17281.88|17401.87|17281.87|17402.7|17282.7|17401.52|17281.52|10
1641997060000|2022-01-12 14:17:40|17400.63|17280.63|17404.13|17284.13|17404.13|17284.13|17400.63|17280.63|10
1641997070000|2022-01-12 14:17:50|17403.37|17283.37|17405.74|17285.74|17406.06|17286.06|17402.87|17282.87|10
1641997080000|2022-01-12 14:18:00|17406.08|17286.08|17404.92|17284.92|17406.31|17286.31|17404.34|17284.34|10
1641997090000|2022-01-12 14:18:10|17404.79|17284.79|17406.15|17286.15|17406.15|17286.15|17403.97|17283.97|10
1641997100000|2022-01-12 14:18:20|17406.94|17286.94|17412.93|17292.93|17412.93|17292.93|17406.94|17286.94|10
1641997110000|2022-01-12 14:18:30|17414.02|17294.02|17416.8|17296.8|17416.8|17296.8|17414.02|17294.02|10
1641997120000|2022-01-12 14:18:40|17417.15|17297.15|17419.12|17299.12|17419.12|17299.12|17417.15|17297.15|10
1641997130000|2022-01-12 14:18:50|17418.93|17298.93|17419.14|17299.14|17420.35|17300.35|17418.93|17298.93|10
1641997140000|2022-01-12 14:19:00|17417.44|17297.44|17419.69|17299.69|17419.69|17299.69|17417.28|17297.28|10
1641997150000|2022-01-12 14:19:10|17420.33|17300.33|17421.4|17301.4|17421.54|17301.54|17420.33|17300.33|10
1641997160000|2022-01-12 14:19:20|17421.19|17301.19|17419.58|17299.58|17421.19|17301.19|17419.58|17299.58|9
1641997170000|2022-01-12 14:19:30|17419.71|17299.71|17406.47|17286.47|17419.71|17299.71|17406.47|17286.47|10
1641997180000|2022-01-12 14:19:40|17406.11|17286.11|17404.82|17284.82|17406.11|17286.11|17404.58|17284.58|10
1641997190000|2022-01-12 14:19:50|17405.91|17285.91|17405.07|17285.07|17405.91|17285.91|17404.63|17284.63|10
1641997200000|2022-01-12 14:20:00|17404.91|17284.91|17409.63|17289.63|17409.63|17289.63|17404.88|17284.88|10
1641997210000|2022-01-12 14:20:10|17411.16|17291.16|17412.3|17292.3|17413.31|17293.31|17411.16|17291.16|10
1641997220000|2022-01-12 14:20:20|17411.09|17291.09|17408.95|17288.95|17411.09|17291.09|17408.74|17288.74|10
1641997230000|2022-01-12 14:20:30|17408.16|17288.16|17408.69|17288.69|17408.69|17288.69|17406.6|17286.6|10
1641997240000|2022-01-12 14:20:40|17409.37|17289.37|17411.46|17291.46|17411.46|17291.46|17409.13|17289.13|10
1641997250000|2022-01-12 14:20:50|17412.13|17292.13|17415.13|17295.13|17415.13|17295.13|17412.13|17292.13|10
1641997260000|2022-01-12 14:21:00|17415.8|17295.8|17418.26|17298.26|17418.26|17298.26|17415.41|17295.41|10
1641997270000|2022-01-12 14:21:10|17418.4|17298.4|17419.05|17299.05|17419.72|17299.72|17418.4|17298.4|10
1641997280000|2022-01-12 14:21:20|17419.25|17299.25|17420.02|17300.02|17420.55|17300.55|17418.83|17298.83|10
1641997290000|2022-01-12 14:21:30|17420.33|17300.33|17420.03|17300.03|17420.33|17300.33|17418.86|17298.86|10
1641997300000|2022-01-12 14:21:40|17420.58|17300.58|17422.76|17302.76|17422.84|17302.84|17420.58|17300.58|10
1641997310000|2022-01-12 14:21:50|17422.39|17302.39|17420.92|17300.92|17422.39|17302.39|17420.63|17300.63|10
1641997320000|2022-01-12 14:22:00|17420.14|17300.14|17418.18|17298.18|17420.14|17300.14|17417.86|17297.86|10
1641997330000|2022-01-12 14:22:10|17417.33|17297.33|17415.78|17295.78|17417.33|17297.33|17414.74|17294.74|10
1641997340000|2022-01-12 14:22:20|17415.84|17295.84|17416.41|17296.41|17417.53|17297.53|17415.84|17295.84|10
1641997350000|2022-01-12 14:22:30|17416.22|17296.22|17415.98|17295.98|17416.74|17296.74|17415.87|17295.87|10
1641997360000|2022-01-12 14:22:40|17415.86|17295.86|17417.22|17297.22|17417.22|17297.22|17415.86|17295.86|10
1641997370000|2022-01-12 14:22:50|17416.77|17296.77|17417.09|17297.09|17417.09|17297.09|17415.23|17295.23|10
1641997380000|2022-01-12 14:23:00|17416.99|17296.99|17423.13|17303.13|17423.13|17303.13|17416.99|17296.99|10
1641997390000|2022-01-12 14:23:10|17423.38|17303.38|17427.84|17307.84|17427.84|17307.84|17423.38|17303.38|10
1641997400000|2022-01-12 14:23:20|17429.54|17309.54|17435.22|17315.22|17435.22|17315.22|17429.54|17309.54|10
1641997410000|2022-01-12 14:23:30|17435.18|17315.18|17439.59|17319.59|17439.59|17319.59|17434.61|17314.61|10
1641997420000|2022-01-12 14:23:40|17439.39|17319.39|17439.01|17319.01|17439.85|17319.85|17438.79|17318.79|10
1641997430000|2022-01-12 14:23:50|17439.71|17319.71|17436.74|17316.74|17439.71|17319.71|17436.74|17316.74|10
1641997440000|2022-01-12 14:24:00|17437.11|17317.11|17431.78|17311.78|17437.78|17317.78|17431.78|17311.78|10
1641997450000|2022-01-12 14:24:10|17431.44|17311.44|17428.85|17308.85|17431.54|17311.54|17428.56|17308.56|10
1641997460000|2022-01-12 14:24:20|17428.95|17308.95|17427.75|17307.75|17428.95|17308.95|17427.54|17307.54|9
1641997470000|2022-01-12 14:24:30|17427.73|17307.73|17425.3|17305.3|17427.73|17307.73|17425.3|17305.3|10
1641997480000|2022-01-12 14:24:40|17425.52|17305.52|17425.37|17305.37|17425.76|17305.76|17424.46|17304.46|10
1641997490000|2022-01-12 14:24:50|17424.99|17304.99|17423.33|17303.33|17425.34|17305.34|17423.33|17303.33|10
1641997500000|2022-01-12 14:25:00|17423.52|17303.52|17423.82|17303.82|17423.82|17303.82|17422.47|17302.47|10
1641997510000|2022-01-12 14:25:10|17424.44|17304.44|17424.71|17304.71|17425.22|17305.22|17424.12|17304.12|9
1641997520000|2022-01-12 14:25:20|17425.5|17305.5|17426.75|17306.75|17426.75|17306.75|17425.32|17305.32|10
1641997530000|2022-01-12 14:25:30|17427.19|17307.19|17428.49|17308.49|17428.8|17308.8|17427.19|17307.19|10
1641997540000|2022-01-12 14:25:40|17428.37|17308.37|17426.61|17306.61|17428.37|17308.37|17425.94|17305.94|10
1641997550000|2022-01-12 14:25:50|17426.66|17306.66|17425.79|17305.79|17426.9|17306.9|17425.12|17305.12|10
1641997560000|2022-01-12 14:26:00|17426.03|17306.03|17427.74|17307.74|17427.74|17307.74|17425.95|17305.95|10
1641997570000|2022-01-12 14:26:10|17427.55|17307.55|17425.61|17305.61|17427.8|17307.8|17425.61|17305.61|10
1641997580000|2022-01-12 14:26:20|17425.48|17305.48|17424.75|17304.75|17425.48|17305.48|17424.29|17304.29|9
1641997590000|2022-01-12 14:26:30|17424.57|17304.57|17420.9|17300.9|17424.57|17304.57|17420.58|17300.58|10
1641997600000|2022-01-12 14:26:40|17420.37|17300.37|17421.39|17301.39|17422.09|17302.09|17420.37|17300.37|10
1641997610000|2022-01-12 14:26:50|17420.74|17300.74|17421.4|17301.4|17421.4|17301.4|17419.81|17299.81|10
1641997620000|2022-01-12 14:27:00|17421.52|17301.52|17422.79|17302.79|17422.9|17302.9|17421.52|17301.52|9
1641997630000|2022-01-12 14:27:10|17422.64|17302.64|17422.22|17302.22|17422.8|17302.8|17422.22|17302.22|10
1641997640000|2022-01-12 14:27:20|17422.45|17302.45|17422.07|17302.07|17423.24|17303.24|17422.07|17302.07|10
1641997650000|2022-01-12 14:27:30|17421.73|17301.73|17420.18|17300.18|17421.73|17301.73|17419.72|17299.72|10
1641997660000|2022-01-12 14:27:40|17419.95|17299.95|17419.07|17299.07|17420.35|17300.35|17419.07|17299.07|10
1641997670000|2022-01-12 14:27:50|17418.21|17298.21|17419.3|17299.3|17419.3|17299.3|17417.27|17297.27|10
1641997680000|2022-01-12 14:28:00|17419.7|17299.7|17419|17299|17419.89|17299.89|17418.87|17298.87|10
1641997690000|2022-01-12 14:28:10|17419.7|17299.7|17421.96|17301.96|17421.96|17301.96|17419.33|17299.33|10
1641997700000|2022-01-12 14:28:20|17421.43|17301.43|17425.12|17305.12|17425.12|17305.12|17421.43|17301.43|10
1641997710000|2022-01-12 14:28:30|17425.31|17305.31|17425.1|17305.1|17426.56|17306.56|17424.93|17304.93|10
1641997720000|2022-01-12 14:28:40|17425.22|17305.22|17424.35|17304.35|17425.22|17305.22|17424.35|17304.35|10
1641997730000|2022-01-12 14:28:50|17424.52|17304.52|17425.66|17305.66|17425.74|17305.74|17424.52|17304.52|10
1641997740000|2022-01-12 14:29:00|17425.77|17305.77|17425.26|17305.26|17425.98|17305.98|17425.26|17305.26|10
1641997750000|2022-01-12 14:29:10|17425.28|17305.28|17427|17307|17427.09|17307.09|17425.28|17305.28|10
1641997760000|2022-01-12 14:29:20|17427.21|17307.21|17426.99|17306.99|17427.48|17307.48|17426.99|17306.99|10
1641997770000|2022-01-12 14:29:30|17427.01|17307.01|17427.89|17307.89|17427.99|17307.99|17426.83|17306.83|9
1641997780000|2022-01-12 14:29:40|17427.32|17307.32|17427.69|17307.69|17428.24|17308.24|17427.32|17307.32|9
1641997790000|2022-01-12 14:29:50|17427.39|17307.39|17429.38|17309.38|17429.38|17309.38|17427.39|17307.39|10
1641997800000|2022-01-12 14:30:00|17429.42|17309.42|17430.94|17310.94|17431.31|17311.31|17428.98|17308.98|10
1641997810000|2022-01-12 14:30:10|17431.02|17311.02|17435.05|17315.05|17435.05|17315.05|17430.1|17310.1|10
1641997820000|2022-01-12 14:30:20|17434.64|17314.64|17439.62|17319.62|17439.62|17319.62|17434.64|17314.64|10
1641997830000|2022-01-12 14:30:30|17439.71|17319.71|17441.89|17321.89|17442.03|17322.03|17439.71|17319.71|10
1641997840000|2022-01-12 14:30:40|17442.39|17322.39|17443.25|17323.25|17443.25|17323.25|17441.58|17321.58|10
1641997850000|2022-01-12 14:30:50|17443.68|17323.68|17448.2|17328.2|17448.8|17328.8|17443.68|17323.68|10
1641997860000|2022-01-12 14:31:00|17448.5|17328.5|17462.3|17342.3|17462.3|17342.3|17448.5|17328.5|10
1641997870000|2022-01-12 14:31:10|17462.23|17342.23|17467.29|17347.29|17467.29|17347.29|17462.23|17342.23|10
1641997880000|2022-01-12 14:31:20|17467.35|17347.35|17475.84|17355.84|17475.84|17355.84|17467.35|17347.35|9
1641997890000|2022-01-12 14:31:30|17476.15|17356.15|17458.53|17338.53|17476.15|17356.15|17458.53|17338.53|10
1641997900000|2022-01-12 14:31:40|17456.97|17336.97|17443.78|17323.78|17456.97|17336.97|17443.78|17323.78|10
1641997910000|2022-01-12 14:31:50|17444.74|17324.74|17444.99|17324.99|17444.99|17324.99|17442.24|17322.24|10
1641997920000|2022-01-12 14:32:00|17445.39|17325.39|17450.05|17330.05|17450.05|17330.05|17445.39|17325.39|10
1641997930000|2022-01-12 14:32:10|17450.42|17330.42|17453.85|17333.85|17453.85|17333.85|17450.42|17330.42|10
1641997940000|2022-01-12 14:32:20|17453.26|17333.26|17454.96|17334.96|17455.56|17335.56|17453.26|17333.26|10
1641997950000|2022-01-12 14:32:30|17454.91|17334.91|17455.51|17335.51|17455.51|17335.51|17454.82|17334.82|10
1641997960000|2022-01-12 14:32:40|17456.19|17336.19|17456.36|17336.36|17456.36|17336.36|17454.51|17334.51|10
1641997970000|2022-01-12 14:32:50|17456.96|17336.96|17459.74|17339.74|17459.74|17339.74|17456.96|17336.96|10
1641997980000|2022-01-12 14:33:00|17459.33|17339.33|17458.89|17338.89|17459.62|17339.62|17458.18|17338.18|10
1641997990000|2022-01-12 14:33:10|17458.86|17338.86|17463.72|17343.72|17463.72|17343.72|17458.83|17338.83|10
1641998000000|2022-01-12 14:33:20|17461.07|17341.07|17470.38|17350.38|17470.38|17350.38|17461.06|17341.06|10
1641998010000|2022-01-12 14:33:30|17470.27|17350.27|17477.23|17357.23|17477.23|17357.23|17470.27|17350.27|10
1641998020000|2022-01-12 14:33:40|17476.04|17356.04|17471.57|17351.57|17476.04|17356.04|17471.13|17351.13|10
1641998030000|2022-01-12 14:33:50|17471.69|17351.69|17470.09|17350.09|17471.82|17351.82|17469.28|17349.28|10
1641998040000|2022-01-12 14:34:00|17469.76|17349.76|17469.5|17349.5|17470.2|17350.2|17469.47|17349.47|10
1641998050000|2022-01-12 14:34:10|17470.07|17350.07|17470.95|17350.95|17471.97|17351.97|17470.07|17350.07|10
1641998060000|2022-01-12 14:34:20|17471.35|17351.35|17474.46|17354.46|17474.81|17354.81|17471.2|17351.2|10
1641998070000|2022-01-12 14:34:30|17474.47|17354.47|17473.44|17353.44|17475.44|17355.44|17473.44|17353.44|10
1641998080000|2022-01-12 14:34:40|17473.89|17353.89|17478.1|17358.1|17478.1|17358.1|17472.1|17352.1|10
1641998090000|2022-01-12 14:34:50|17476.52|17356.52|17472.1|17352.1|17476.52|17356.52|17472.1|17352.1|9
1641998100000|2022-01-12 14:35:00|17471.62|17351.62|17465.03|17345.03|17471.62|17351.62|17465.03|17345.03|10
1641998110000|2022-01-12 14:35:10|17464.67|17344.67|17455.14|17335.14|17464.67|17344.67|17455.05|17335.05|10
1641998120000|2022-01-12 14:35:20|17453.71|17333.71|17438.38|17318.38|17453.71|17333.71|17438.38|17318.38|10
1641998130000|2022-01-12 14:35:30|17437.86|17317.86|17427.03|17307.03|17437.86|17317.86|17427.03|17307.03|10
1641998140000|2022-01-12 14:35:40|17427.06|17307.06|17419.69|17299.69|17427.06|17307.06|17419.53|17299.53|10
1641998150000|2022-01-12 14:35:50|17418.83|17298.83|17415.62|17295.62|17419.19|17299.19|17415.62|17295.62|10
1641998160000|2022-01-12 14:36:00|17415.45|17295.45|17414.54|17294.54|17416.84|17296.84|17414.54|17294.54|10
1641998170000|2022-01-12 14:36:10|17415.02|17295.02|17412.5|17292.5|17415.02|17295.02|17411.92|17291.92|10
1641998180000|2022-01-12 14:36:20|17413.11|17293.11|17415.61|17295.61|17415.61|17295.61|17412.28|17292.28|10
1641998190000|2022-01-12 14:36:30|17416.4|17296.4|17418.07|17298.07|17418.98|17298.98|17416.4|17296.4|10
1641998200000|2022-01-12 14:36:40|17417.93|17297.93|17416.42|17296.42|17418.03|17298.03|17416.42|17296.42|10
1641998210000|2022-01-12 14:36:50|17416.77|17296.77|17412.34|17292.34|17416.77|17296.77|17412.34|17292.34|10
1641998220000|2022-01-12 14:37:00|17412.12|17292.12|17411.7|17291.7|17412.25|17292.25|17410.29|17290.29|10
1641998230000|2022-01-12 14:37:10|17411.04|17291.04|17415.36|17295.36|17415.36|17295.36|17410.13|17290.13|9
1641998240000|2022-01-12 14:37:20|17415.02|17295.02|17416.68|17296.68|17416.68|17296.68|17414.23|17294.23|10
1641998250000|2022-01-12 14:37:30|17417.67|17297.67|17424.15|17304.15|17424.15|17304.15|17417.67|17297.67|10
1641998260000|2022-01-12 14:37:40|17424.36|17304.36|17432.8|17312.8|17432.8|17312.8|17424.36|17304.36|9
1641998270000|2022-01-12 14:37:50|17433.17|17313.17|17437.24|17317.24|17437.4|17317.4|17433.17|17313.17|10
1641998280000|2022-01-12 14:38:00|17438.08|17318.08|17442.81|17322.81|17442.81|17322.81|17438.08|17318.08|10
1641998290000|2022-01-12 14:38:10|17443.75|17323.75|17450.31|17330.31|17450.31|17330.31|17443.75|17323.75|10
1641998300000|2022-01-12 14:38:20|17450.12|17330.12|17455.92|17335.92|17456.2|17336.2|17450.12|17330.12|10
1641998310000|2022-01-12 14:38:30|17456.59|17336.59|17448.77|17328.77|17456.59|17336.59|17448.72|17328.72|10
1641998320000|2022-01-12 14:38:40|17448.16|17328.16|17448.19|17328.19|17448.45|17328.45|17447.18|17327.18|10
1641998330000|2022-01-12 14:38:50|17449.12|17329.12|17448.06|17328.06|17449.12|17329.12|17448.06|17328.06|10
1641998340000|2022-01-12 14:39:00|17448.2|17328.2|17446.73|17326.73|17448.41|17328.41|17446.73|17326.73|10
1641998350000|2022-01-12 14:39:10|17446.23|17326.23|17450.09|17330.09|17450.09|17330.09|17446|17326|10
1641998360000|2022-01-12 14:39:20|17451.32|17331.32|17452.53|17332.53|17452.53|17332.53|17450.95|17330.95|10
1641998370000|2022-01-12 14:39:30|17452.14|17332.14|17454.7|17334.7|17455.81|17335.81|17452.14|17332.14|10
1641998380000|2022-01-12 14:39:40|17454.86|17334.86|17457.74|17337.74|17457.74|17337.74|17454.86|17334.86|10
1641998390000|2022-01-12 14:39:50|17458.17|17338.17|17459.55|17339.55|17462.61|17342.61|17458.17|17338.17|10
1641998400000|2022-01-12 14:40:00|17458.62|17338.62|17459.48|17339.48|17459.75|17339.75|17458.42|17338.42|10
1641998410000|2022-01-12 14:40:10|17459.32|17339.32|17459.79|17339.79|17460.84|17340.84|17458.37|17338.37|10
1641998420000|2022-01-12 14:40:20|17459.56|17339.56|17455.56|17335.56|17459.56|17339.56|17455.56|17335.56|10
1641998430000|2022-01-12 14:40:30|17455.54|17335.54|17452.15|17332.15|17455.54|17335.54|17451.52|17331.52|10
1641998440000|2022-01-12 14:40:40|17452.12|17332.12|17449.29|17329.29|17452.12|17332.12|17449.29|17329.29|10
1641998450000|2022-01-12 14:40:50|17448.6|17328.6|17446.53|17326.53|17448.6|17328.6|17446.53|17326.53|10
1641998460000|2022-01-12 14:41:00|17445.4|17325.4|17439.02|17319.02|17445.4|17325.4|17439.02|17319.02|10
1641998470000|2022-01-12 14:41:10|17437.85|17317.85|17431.45|17311.45|17437.85|17317.85|17431.45|17311.45|10
1641998480000|2022-01-12 14:41:20|17431.56|17311.56|17426.07|17306.07|17431.56|17311.56|17425.53|17305.53|8
1641998490000|2022-01-12 14:41:30|17421.71|17301.71|17415.52|17295.52|17422.08|17302.08|17415.52|17295.52|10
1641998500000|2022-01-12 14:41:40|17414.91|17294.91|17408.32|17288.32|17414.91|17294.91|17408.32|17288.32|10
1641998510000|2022-01-12 14:41:50|17407.77|17287.77|17404.64|17284.64|17407.77|17287.77|17404.18|17284.18|10
1641998520000|2022-01-12 14:42:00|17404.97|17284.97|17406.3|17286.3|17406.3|17286.3|17402.66|17282.66|9
1641998530000|2022-01-12 14:42:10|17406.79|17286.79|17413.12|17293.12|17413.47|17293.47|17406.79|17286.79|9
1641998540000|2022-01-12 14:42:20|17413.18|17293.18|17407.12|17287.12|17413.38|17293.38|17407.12|17287.12|10
1641998550000|2022-01-12 14:42:30|17406.22|17286.22|17405.22|17285.22|17406.37|17286.37|17405.01|17285.01|10
1641998560000|2022-01-12 14:42:40|17405.35|17285.35|17404.34|17284.34|17405.35|17285.35|17404.34|17284.34|10
1641998570000|2022-01-12 14:42:50|17404.35|17284.35|17405.47|17285.47|17405.47|17285.47|17403.41|17283.41|10
1641998580000|2022-01-12 14:43:00|17405.35|17285.35|17405.16|17285.16|17406.54|17286.54|17405.16|17285.16|10
1641998590000|2022-01-12 14:43:10|17405.33|17285.33|17406.08|17286.08|17406.21|17286.21|17404.51|17284.51|10
1641998600000|2022-01-12 14:43:20|17407.09|17287.09|17407.81|17287.81|17407.97|17287.97|17405.84|17285.84|10
1641998610000|2022-01-12 14:43:30|17407.84|17287.84|17404.77|17284.77|17407.84|17287.84|17404.77|17284.77|10
1641998620000|2022-01-12 14:43:40|17404.38|17284.38|17402.37|17282.37|17405.44|17285.44|17402.37|17282.37|10
1641998630000|2022-01-12 14:43:50|17402.14|17282.14|17398.14|17278.14|17402.14|17282.14|17398.14|17278.14|9
1641998640000|2022-01-12 14:44:00|17398.44|17278.44|17397.87|17277.87|17398.47|17278.47|17397.55|17277.55|10
1641998650000|2022-01-12 14:44:10|17397.93|17277.93|17398.18|17278.18|17398.43|17278.43|17397.93|17277.93|10
1641998660000|2022-01-12 14:44:20|17400.12|17280.12|17402.82|17282.82|17403.04|17283.04|17400.12|17280.12|10
1641998670000|2022-01-12 14:44:30|17403.13|17283.13|17404.74|17284.74|17404.74|17284.74|17403.05|17283.05|10
1641998680000|2022-01-12 14:44:40|17404.49|17284.49|17405.77|17285.77|17405.77|17285.77|17403.63|17283.63|10
1641998690000|2022-01-12 14:44:50|17405.14|17285.14|17403.15|17283.15|17405.24|17285.24|17403.15|17283.15|10
1641998700000|2022-01-12 14:45:00|17403.18|17283.18|17403.59|17283.59|17403.59|17283.59|17401.52|17281.52|10
1641998710000|2022-01-12 14:45:10|17403.58|17283.58|17408.4|17288.4|17409.67|17289.67|17403.58|17283.58|10
1641998720000|2022-01-12 14:45:20|17408.87|17288.87|17409.4|17289.4|17409.91|17289.91|17408.09|17288.09|10
1641998730000|2022-01-12 14:45:30|17409.11|17289.11|17410.65|17290.65|17411.4|17291.4|17409.11|17289.11|9
1641998740000|2022-01-12 14:45:40|17411.39|17291.39|17413.74|17293.74|17413.74|17293.74|17411.39|17291.39|10
1641998750000|2022-01-12 14:45:50|17413.93|17293.93|17417.07|17297.07|17417.07|17297.07|17413.93|17293.93|10
1641998760000|2022-01-12 14:46:00|17417.05|17297.05|17415.6|17295.6|17417.53|17297.53|17415.6|17295.6|9
1641998770000|2022-01-12 14:46:10|17414.45|17294.45|17413.74|17293.74|17414.67|17294.67|17412.74|17292.74|10
1641998780000|2022-01-12 14:46:20|17413.48|17293.48|17414.83|17294.83|17415.25|17295.25|17413.48|17293.48|10
1641998790000|2022-01-12 14:46:30|17414.48|17294.48|17417.31|17297.31|17417.31|17297.31|17414.12|17294.12|10
1641998800000|2022-01-12 14:46:40|17417.58|17297.58|17416.56|17296.56|17417.58|17297.58|17416.56|17296.56|10
1641998810000|2022-01-12 14:46:50|17415.9|17295.9|17411.87|17291.87|17415.9|17295.9|17411.87|17291.87|10
1641998820000|2022-01-12 14:47:00|17411.49|17291.49|17405.28|17285.28|17411.49|17291.49|17405.28|17285.28|10
1641998830000|2022-01-12 14:47:10|17405.04|17285.04|17397.63|17277.63|17405.04|17285.04|17397.63|17277.63|10
1641998840000|2022-01-12 14:47:20|17398.01|17278.01|17400.74|17280.74|17401.63|17281.63|17398.01|17278.01|10
1641998850000|2022-01-12 14:47:30|17400.54|17280.54|17397.34|17277.34|17400.54|17280.54|17397.01|17277.01|10
1641998860000|2022-01-12 14:47:40|17396.86|17276.86|17392.1|17272.1|17396.86|17276.86|17392.1|17272.1|10
1641998870000|2022-01-12 14:47:50|17392.15|17272.15|17390.49|17270.49|17392.15|17272.15|17390.13|17270.13|10
1641998880000|2022-01-12 14:48:00|17391.02|17271.02|17390.83|17270.83|17391.73|17271.73|17390.38|17270.38|10
1641998890000|2022-01-12 14:48:10|17389.77|17269.77|17388.97|17268.97|17389.77|17269.77|17388.18|17268.18|10
1641998900000|2022-01-12 14:48:20|17389.23|17269.23|17391.45|17271.45|17391.45|17271.45|17388.8|17268.8|10
1641998910000|2022-01-12 14:48:30|17391.96|17271.96|17394.88|17274.88|17394.88|17274.88|17391.96|17271.96|10
1641998920000|2022-01-12 14:48:40|17394.67|17274.67|17397.52|17277.52|17397.52|17277.52|17394.28|17274.28|10
1641998930000|2022-01-12 14:48:50|17398|17278|17400.12|17280.12|17400.12|17280.12|17397.8|17277.8|10
1641998940000|2022-01-12 14:49:00|17400.77|17280.77|17401.66|17281.66|17402.7|17282.7|17400.75|17280.75|10
1641998950000|2022-01-12 14:49:10|17402.14|17282.14|17401.51|17281.51|17402.95|17282.95|17401.28|17281.28|10
1641998960000|2022-01-12 14:49:20|17401.87|17281.87|17402.98|17282.98|17403.52|17283.52|17401.74|17281.74|10
1641998970000|2022-01-12 14:49:30|17403|17283|17405.76|17285.76|17405.76|17285.76|17402.71|17282.71|10
1641998980000|2022-01-12 14:49:40|17405.74|17285.74|17406.81|17286.81|17406.81|17286.81|17405.74|17285.74|9
1641998990000|2022-01-12 14:49:50|17406.15|17286.15|17404.24|17284.24|17406.15|17286.15|17403.77|17283.77|10
1641999000000|2022-01-12 14:50:00|17403.3|17283.3|17403.52|17283.52|17404.35|17284.35|17403.3|17283.3|10
1641999010000|2022-01-12 14:50:10|17403.92|17283.92|17402.64|17282.64|17403.92|17283.92|17402.64|17282.64|9
1641999020000|2022-01-12 14:50:20|17402.47|17282.47|17402.61|17282.61|17403.9|17283.9|17402.47|17282.47|10
1641999030000|2022-01-12 14:50:30|17402.55|17282.55|17400.71|17280.71|17402.55|17282.55|17400.71|17280.71|10
1641999040000|2022-01-12 14:50:40|17401.28|17281.28|17404.4|17284.4|17404.4|17284.4|17401.28|17281.28|10
1641999050000|2022-01-12 14:50:50|17404.67|17284.67|17407.82|17287.82|17407.85|17287.85|17404.67|17284.67|10
1641999060000|2022-01-12 14:51:00|17408.6|17288.6|17412.84|17292.84|17412.84|17292.84|17408.21|17288.21|10
1641999070000|2022-01-12 14:51:10|17412.5|17292.5|17424.14|17304.14|17424.14|17304.14|17412.09|17292.09|10
1641999080000|2022-01-12 14:51:20|17424.26|17304.26|17432.6|17312.6|17433.24|17313.24|17424.26|17304.26|10
1641999090000|2022-01-12 14:51:30|17432.71|17312.71|17433.5|17313.5|17433.88|17313.88|17432.41|17312.41|10
1641999100000|2022-01-12 14:51:40|17434.14|17314.14|17437.85|17317.85|17437.85|17317.85|17434.12|17314.12|10
1641999110000|2022-01-12 14:51:50|17438.69|17318.69|17438.52|17318.52|17438.69|17318.69|17437.39|17317.39|10
1641999120000|2022-01-12 14:52:00|17439.27|17319.27|17445.08|17325.08|17445.08|17325.08|17439.27|17319.27|10
1641999130000|2022-01-12 14:52:10|17444.92|17324.92|17449.7|17329.7|17449.74|17329.74|17444.92|17324.92|10
1641999140000|2022-01-12 14:52:20|17449.58|17329.58|17451.84|17331.84|17451.84|17331.84|17449.58|17329.58|10
1641999150000|2022-01-12 14:52:30|17452.17|17332.17|17450.28|17330.28|17453.03|17333.03|17450.28|17330.28|10
1641999160000|2022-01-12 14:52:40|17450.12|17330.12|17451.37|17331.37|17451.48|17331.48|17450.12|17330.12|9
1641999170000|2022-01-12 14:52:50|17451.18|17331.18|17453.08|17333.08|17453.08|17333.08|17450.65|17330.65|9
1641999180000|2022-01-12 14:53:00|17452.78|17332.78|17455.57|17335.57|17456.79|17336.79|17452.78|17332.78|10
1641999190000|2022-01-12 14:53:10|17455.47|17335.47|17459.31|17339.31|17459.31|17339.31|17455.47|17335.47|10
1641999200000|2022-01-12 14:53:20|17458.99|17338.99|17459.99|17339.99|17461.64|17341.64|17458.99|17338.99|10
1641999210000|2022-01-12 14:53:30|17460.57|17340.57|17459.68|17339.68|17463.62|17343.62|17459.68|17339.68|10
1641999220000|2022-01-12 14:53:40|17459.58|17339.58|17455.59|17335.59|17459.58|17339.58|17455.59|17335.59|10
1641999230000|2022-01-12 14:53:50|17455.79|17335.79|17455.5|17335.5|17455.79|17335.79|17454.8|17334.8|10
1641999240000|2022-01-12 14:54:00|17455.55|17335.55|17456.27|17336.27|17456.33|17336.33|17455.23|17335.23|9
1641999250000|2022-01-12 14:54:10|17456.29|17336.29|17459.66|17339.66|17459.66|17339.66|17456.29|17336.29|10
1641999260000|2022-01-12 14:54:20|17459.81|17339.81|17461.72|17341.72|17461.72|17341.72|17459.81|17339.81|10
1641999270000|2022-01-12 14:54:30|17461.82|17341.82|17463.53|17343.53|17463.53|17343.53|17461.76|17341.76|10
1641999280000|2022-01-12 14:54:40|17463.75|17343.75|17467.27|17347.27|17467.49|17347.49|17463.75|17343.75|10
1641999290000|2022-01-12 14:54:50|17467.15|17347.15|17462.32|17342.32|17467.15|17347.15|17462.32|17342.32|10
1641999300000|2022-01-12 14:55:00|17462.14|17342.14|17458|17338|17462.14|17342.14|17458|17338|10
1641999310000|2022-01-12 14:55:10|17458.13|17338.13|17455.05|17335.05|17458.13|17338.13|17455.05|17335.05|10
1641999320000|2022-01-12 14:55:20|17454.93|17334.93|17448.65|17328.65|17454.93|17334.93|17448.65|17328.65|10
1641999330000|2022-01-12 14:55:30|17448.1|17328.1|17448.57|17328.57|17448.57|17328.57|17447.38|17327.38|10
1641999340000|2022-01-12 14:55:40|17449.27|17329.27|17449.22|17329.22|17449.27|17329.27|17447.52|17327.52|10
1641999350000|2022-01-12 14:55:50|17448.69|17328.69|17444.85|17324.85|17448.69|17328.69|17444.44|17324.44|10
1641999360000|2022-01-12 14:56:00|17446.22|17326.22|17447.34|17327.34|17447.91|17327.91|17445.53|17325.53|10
1641999370000|2022-01-12 14:56:10|17446.91|17326.91|17449.36|17329.36|17449.36|17329.36|17446.12|17326.12|10
1641999380000|2022-01-12 14:56:20|17450.49|17330.49|17449.1|17329.1|17450.54|17330.54|17448.66|17328.66|10
1641999390000|2022-01-12 14:56:30|17449.07|17329.07|17448.3|17328.3|17449.07|17329.07|17448.3|17328.3|10
1641999400000|2022-01-12 14:56:40|17448.1|17328.1|17452.23|17332.23|17452.23|17332.23|17448.07|17328.07|10
1641999410000|2022-01-12 14:56:50|17453.66|17333.66|17448.81|17328.81|17454.4|17334.4|17448.81|17328.81|10
1641999420000|2022-01-12 14:57:00|17449.35|17329.35|17447.78|17327.78|17449.35|17329.35|17447.78|17327.78|10
1641999430000|2022-01-12 14:57:10|17447.57|17327.57|17444.39|17324.39|17447.57|17327.57|17444.3|17324.3|10
1641999440000|2022-01-12 14:57:20|17444.29|17324.29|17447.38|17327.38|17447.38|17327.38|17444.29|17324.29|10
1641999450000|2022-01-12 14:57:30|17446.86|17326.86|17447.78|17327.78|17448.61|17328.61|17446.7|17326.7|10
1641999460000|2022-01-12 14:57:40|17448.01|17328.01|17452.24|17332.24|17452.24|17332.24|17448.01|17328.01|10
1641999470000|2022-01-12 14:57:50|17452.33|17332.33|17450.67|17330.67|17452.6|17332.6|17450.26|17330.26|10
1641999480000|2022-01-12 14:58:00|17449.94|17329.94|17449.35|17329.35|17449.94|17329.94|17448.95|17328.95|10
1641999490000|2022-01-12 14:58:10|17449.43|17329.43|17450.32|17330.32|17450.32|17330.32|17448.99|17328.99|10
1641999500000|2022-01-12 14:58:20|17450.41|17330.41|17452.24|17332.24|17452.24|17332.24|17450.41|17330.41|10
1641999510000|2022-01-12 14:58:30|17452.54|17332.54|17451.15|17331.15|17452.6|17332.6|17451.05|17331.05|10
1641999520000|2022-01-12 14:58:40|17450.42|17330.42|17451.17|17331.17|17451.17|17331.17|17450.25|17330.25|10
1641999530000|2022-01-12 14:58:50|17451.15|17331.15|17450.9|17330.9|17452.16|17332.16|17450.64|17330.64|10
1641999540000|2022-01-12 14:59:00|17450.92|17330.92|17450.84|17330.84|17451|17331|17450.42|17330.42|10
1641999550000|2022-01-12 14:59:10|17450.8|17330.8|17453.05|17333.05|17453.41|17333.41|17450.8|17330.8|10
1641999560000|2022-01-12 14:59:20|17453.42|17333.42|17455.27|17335.27|17455.27|17335.27|17453.42|17333.42|10
1641999570000|2022-01-12 14:59:30|17455.14|17335.14|17458.12|17338.12|17458.15|17338.15|17455.14|17335.14|10
1641999580000|2022-01-12 14:59:40|17459.01|17339.01|17458.6|17338.6|17459.33|17339.33|17458.45|17338.45|10
1641999590000|2022-01-12 14:59:50|17457.88|17337.88|17457.47|17337.47|17458.09|17338.09|17457.05|17337.05|10
1641999600000|2022-01-12 15:00:00|17459.87|17339.87|17461.88|17341.88|17462.15|17342.15|17459.87|17339.87|10
1641999610000|2022-01-12 15:00:10|17461.61|17341.61|17458.43|17338.43|17461.88|17341.88|17458.43|17338.43|10
1641999620000|2022-01-12 15:00:20|17456.52|17336.52|17451.14|17331.14|17456.52|17336.52|17450.95|17330.95|10
1641999630000|2022-01-12 15:00:30|17451.26|17331.26|17457.51|17337.51|17457.51|17337.51|17451.26|17331.26|10
1641999640000|2022-01-12 15:00:40|17458.14|17338.14|17461.43|17341.43|17461.43|17341.43|17458.14|17338.14|10
1641999650000|2022-01-12 15:00:50|17461.74|17341.74|17461.1|17341.1|17462.84|17342.84|17461.1|17341.1|10
1641999660000|2022-01-12 15:01:00|17460.24|17340.24|17460.66|17340.66|17461.49|17341.49|17460.19|17340.19|10
1641999670000|2022-01-12 15:01:10|17461.51|17341.51|17461.78|17341.78|17462.49|17342.49|17461.51|17341.51|10
1641999680000|2022-01-12 15:01:20|17461.58|17341.58|17460.75|17340.75|17461.81|17341.81|17460.51|17340.51|10
1641999690000|2022-01-12 15:01:30|17460.41|17340.41|17457|17337|17460.41|17340.41|17457|17337|9
1641999700000|2022-01-12 15:01:40|17456.78|17336.78|17456.13|17336.13|17456.78|17336.78|17455.49|17335.49|10
1641999710000|2022-01-12 15:01:50|17455.73|17335.73|17454.18|17334.18|17456.1|17336.1|17453.92|17333.92|10
1641999720000|2022-01-12 15:02:00|17454.28|17334.28|17452.19|17332.19|17454.28|17334.28|17452.19|17332.19|10
1641999730000|2022-01-12 15:02:10|17452.24|17332.24|17454.26|17334.26|17454.45|17334.45|17452.24|17332.24|10
1641999740000|2022-01-12 15:02:20|17454.39|17334.39|17453.42|17333.42|17454.55|17334.55|17453.42|17333.42|10
1641999750000|2022-01-12 15:02:30|17452.72|17332.72|17450.46|17330.46|17452.72|17332.72|17449.92|17329.92|9
1641999760000|2022-01-12 15:02:40|17450.2|17330.2|17445.92|17325.92|17450.45|17330.45|17445.92|17325.92|10
1641999770000|2022-01-12 15:02:50|17444.75|17324.75|17442.05|17322.05|17444.75|17324.75|17442.05|17322.05|10
1641999780000|2022-01-12 15:03:00|17442.08|17322.08|17440.52|17320.52|17442.08|17322.08|17440.41|17320.41|10
1641999790000|2022-01-12 15:03:10|17441.08|17321.08|17441.61|17321.61|17441.92|17321.92|17440.93|17320.93|10
1641999800000|2022-01-12 15:03:20|17441.79|17321.79|17438.84|17318.84|17441.79|17321.79|17438.84|17318.84|10
1641999810000|2022-01-12 15:03:30|17438.02|17318.02|17433.81|17313.81|17438.02|17318.02|17433.81|17313.81|10
1641999820000|2022-01-12 15:03:40|17433.45|17313.45|17432.55|17312.55|17433.45|17313.45|17431.56|17311.56|10
1641999830000|2022-01-12 15:03:50|17432.6|17312.6|17432.71|17312.71|17433.29|17313.29|17432.52|17312.52|10
1641999840000|2022-01-12 15:04:00|17432.8|17312.8|17432.88|17312.88|17432.88|17312.88|17430.99|17310.99|10
1641999850000|2022-01-12 15:04:10|17433.27|17313.27|17433.01|17313.01|17433.66|17313.66|17432.46|17312.46|10
1641999860000|2022-01-12 15:04:20|17432.58|17312.58|17432.68|17312.68|17432.89|17312.89|17431.65|17311.65|10
1641999870000|2022-01-12 15:04:30|17432.62|17312.62|17436.05|17316.05|17436.05|17316.05|17432.62|17312.62|10
1641999880000|2022-01-12 15:04:40|17436.54|17316.54|17438.75|17318.75|17438.75|17318.75|17436.54|17316.54|10
1641999890000|2022-01-12 15:04:50|17438.46|17318.46|17439.87|17319.87|17439.87|17319.87|17438.4|17318.4|10
1641999900000|2022-01-12 15:05:00|17440.38|17320.38|17441.98|17321.98|17441.98|17321.98|17440.38|17320.38|10
1641999910000|2022-01-12 15:05:10|17443.53|17323.53|17443.44|17323.44|17443.71|17323.71|17442.6|17322.6|10
1641999920000|2022-01-12 15:05:20|17442.81|17322.81|17441.42|17321.42|17442.81|17322.81|17441.32|17321.32|10
1641999930000|2022-01-12 15:05:30|17441.07|17321.07|17440.37|17320.37|17441.18|17321.18|17440.18|17320.18|9
1641999940000|2022-01-12 15:05:40|17439.66|17319.66|17437.22|17317.22|17439.66|17319.66|17437.22|17317.22|10
1641999950000|2022-01-12 15:05:50|17436.58|17316.58|17432.24|17312.24|17436.58|17316.58|17432.21|17312.21|10
1641999960000|2022-01-12 15:06:00|17431.42|17311.42|17431.14|17311.14|17432.34|17312.34|17431.14|17311.14|10
1641999970000|2022-01-12 15:06:10|17429.47|17309.47|17428.1|17308.1|17429.47|17309.47|17427.85|17307.85|10
1641999980000|2022-01-12 15:06:20|17428.16|17308.16|17427.66|17307.66|17428.5|17308.5|17427.66|17307.66|10
1641999990000|2022-01-12 15:06:30|17427.42|17307.42|17428.99|17308.99|17429.63|17309.63|17427.42|17307.42|10
1642000000000|2022-01-12 15:06:40|17429.6|17309.6|17429.98|17309.98|17430.25|17310.25|17429.18|17309.18|10
1642000010000|2022-01-12 15:06:50|17429.73|17309.73|17428.27|17308.27|17430.2|17310.2|17428.27|17308.27|10
1642000020000|2022-01-12 15:07:00|17428.02|17308.02|17429.55|17309.55|17430.41|17310.41|17427.82|17307.82|10
1642000030000|2022-01-12 15:07:10|17429.58|17309.58|17430.78|17310.78|17430.78|17310.78|17429.54|17309.54|9
1642000040000|2022-01-12 15:07:20|17430.82|17310.82|17431.45|17311.45|17431.45|17311.45|17430.82|17310.82|10
1642000050000|2022-01-12 15:07:30|17431.35|17311.35|17431.5|17311.5|17432|17312|17431.06|17311.06|10
1642000060000|2022-01-12 15:07:40|17432.23|17312.23|17437.98|17317.98|17438.03|17318.03|17432.23|17312.23|10
1642000070000|2022-01-12 15:07:50|17438.1|17318.1|17441.03|17321.03|17441.03|17321.03|17437.87|17317.87|10
1642000080000|2022-01-12 15:08:00|17440.6|17320.6|17444.02|17324.02|17444.02|17324.02|17440.1|17320.1|10
1642000090000|2022-01-12 15:08:10|17446.04|17326.04|17449.39|17329.39|17450.19|17330.19|17446.04|17326.04|10
1642000100000|2022-01-12 15:08:20|17448.99|17328.99|17449.77|17329.77|17449.77|17329.77|17448.75|17328.75|9
1642000110000|2022-01-12 15:08:30|17450.57|17330.57|17454.32|17334.32|17454.32|17334.32|17450.57|17330.57|10
1642000120000|2022-01-12 15:08:40|17453.86|17333.86|17462.26|17342.26|17462.26|17342.26|17453.86|17333.86|10
1642000130000|2022-01-12 15:08:50|17462.2|17342.2|17460.12|17340.12|17462.2|17342.2|17460.12|17340.12|10
1642000140000|2022-01-12 15:09:00|17460.15|17340.15|17462.01|17342.01|17462.01|17342.01|17460.15|17340.15|10
1642000150000|2022-01-12 15:09:10|17461.95|17341.95|17460.08|17340.08|17461.95|17341.95|17460.08|17340.08|10
1642000160000|2022-01-12 15:09:20|17460.19|17340.19|17461.1|17341.1|17461.1|17341.1|17458.88|17338.88|10
1642000170000|2022-01-12 15:09:30|17461.57|17341.57|17468.7|17348.7|17468.7|17348.7|17461.57|17341.57|10
1642000180000|2022-01-12 15:09:40|17470.02|17350.02|17477.7|17357.7|17477.7|17357.7|17470.02|17350.02|10
1642000190000|2022-01-12 15:09:50|17477.27|17357.27|17478.39|17358.39|17478.39|17358.39|17477.27|17357.27|10
1642000200000|2022-01-12 15:10:00|17477.74|17357.74|17478.85|17358.85|17478.85|17358.85|17477.66|17357.66|10
1642000210000|2022-01-12 15:10:10|17479.39|17359.39|17480.6|17360.6|17480.6|17360.6|17479.39|17359.39|10
1642000220000|2022-01-12 15:10:20|17480.35|17360.35|17480.68|17360.68|17481.48|17361.48|17480.18|17360.18|10
1642000230000|2022-01-12 15:10:30|17482.44|17362.44|17483.46|17363.46|17484.08|17364.08|17482.44|17362.44|10
1642000240000|2022-01-12 15:10:40|17483.01|17363.01|17481.69|17361.69|17483.01|17363.01|17481.15|17361.15|10
1642000250000|2022-01-12 15:10:50|17481.57|17361.57|17479.03|17359.03|17481.57|17361.57|17479.03|17359.03|10
1642000260000|2022-01-12 15:11:00|17478.97|17358.97|17481.77|17361.77|17481.77|17361.77|17477.98|17357.98|10
1642000270000|2022-01-12 15:11:10|17481.56|17361.56|17482.94|17362.94|17482.94|17362.94|17481.56|17361.56|10
1642000280000|2022-01-12 15:11:20|17482.59|17362.59|17484.41|17364.41|17484.75|17364.75|17482.57|17362.57|10
1642000290000|2022-01-12 15:11:30|17484.59|17364.59|17485.19|17365.19|17485.27|17365.27|17484.45|17364.45|10
1642000300000|2022-01-12 15:11:40|17484.87|17364.87|17483.07|17363.07|17484.87|17364.87|17482.98|17362.98|10
1642000310000|2022-01-12 15:11:50|17483.56|17363.56|17484.63|17364.63|17484.63|17364.63|17483.05|17363.05|10
1642000320000|2022-01-12 15:12:00|17485|17365|17482.35|17362.35|17485.21|17365.21|17482.35|17362.35|10
1642000330000|2022-01-12 15:12:10|17482.45|17362.45|17480.49|17360.49|17482.45|17362.45|17480.45|17360.45|10
1642000340000|2022-01-12 15:12:20|17480.24|17360.24|17477.21|17357.21|17480.65|17360.65|17477.21|17357.21|10
1642000350000|2022-01-12 15:12:30|17477.1|17357.1|17476.98|17356.98|17477.17|17357.17|17476.22|17356.22|10
1642000360000|2022-01-12 15:12:40|17476.93|17356.93|17478.07|17358.07|17478.07|17358.07|17476.93|17356.93|10
1642000370000|2022-01-12 15:12:50|17478.5|17358.5|17479.56|17359.56|17479.75|17359.75|17478.38|17358.38|10
1642000380000|2022-01-12 15:13:00|17479.89|17359.89|17483.75|17363.75|17483.75|17363.75|17479.89|17359.89|9
1642000390000|2022-01-12 15:13:10|17483.67|17363.67|17488.34|17368.34|17488.34|17368.34|17483.67|17363.67|10
1642000400000|2022-01-12 15:13:20|17488.39|17368.39|17491.01|17371.01|17491.09|17371.09|17488.39|17368.39|10
1642000410000|2022-01-12 15:13:30|17491.09|17371.09|17491.93|17371.93|17492.78|17372.78|17490.77|17370.77|9
1642000420000|2022-01-12 15:13:40|17492.64|17372.64|17497.97|17377.97|17498.18|17378.18|17492.07|17372.07|10
1642000430000|2022-01-12 15:13:50|17498.07|17378.07|17500.8|17380.8|17500.8|17380.8|17498.07|17378.07|10
1642000440000|2022-01-12 15:14:00|17500.85|17380.85|17506.01|17386.01|17506.01|17386.01|17500.85|17380.85|10
1642000450000|2022-01-12 15:14:10|17506.51|17386.51|17512.25|17392.25|17512.25|17392.25|17506.51|17386.51|10
1642000460000|2022-01-12 15:14:20|17512.57|17392.57|17513.68|17393.68|17513.68|17393.68|17512.5|17392.5|10
1642000470000|2022-01-12 15:14:30|17513.77|17393.77|17510.62|17390.62|17513.81|17393.81|17510.62|17390.62|10
1642000480000|2022-01-12 15:14:40|17510.32|17390.32|17509.6|17389.6|17510.94|17390.94|17509.6|17389.6|10
1642000490000|2022-01-12 15:14:50|17509.26|17389.26|17506.09|17386.09|17509.26|17389.26|17506.09|17386.09|10
1642000500000|2022-01-12 15:15:00|17506.25|17386.25|17503.36|17383.36|17506.25|17386.25|17503.36|17383.36|9
1642000510000|2022-01-12 15:15:10|17503.25|17383.25|17502.32|17382.32|17503.25|17383.25|17502.04|17382.04|10
1642000520000|2022-01-12 15:15:20|17501.5|17381.5|17499.13|17379.13|17501.5|17381.5|17498.06|17378.06|10
1642000530000|2022-01-12 15:15:30|17498.94|17378.94|17495.19|17375.19|17498.94|17378.94|17495.19|17375.19|10
1642000540000|2022-01-12 15:15:40|17494.45|17374.45|17493.43|17373.43|17495.25|17375.25|17492.06|17372.06|10
1642000550000|2022-01-12 15:15:50|17494.9|17374.9|17498.17|17378.17|17498.33|17378.33|17494.9|17374.9|10
1642000560000|2022-01-12 15:16:00|17497.98|17377.98|17498.51|17378.51|17498.51|17378.51|17497.08|17377.08|10
1642000570000|2022-01-12 15:16:10|17498.74|17378.74|17496.69|17376.69|17498.91|17378.91|17496.69|17376.69|10
1642000580000|2022-01-12 15:16:20|17496.74|17376.74|17499.38|17379.38|17499.38|17379.38|17496.74|17376.74|10
1642000590000|2022-01-12 15:16:30|17499.3|17379.3|17498.14|17378.14|17499.32|17379.32|17496.52|17376.52|10
1642000600000|2022-01-12 15:16:40|17498.48|17378.48|17498.42|17378.42|17499.22|17379.22|17497.81|17377.81|10
1642000610000|2022-01-12 15:16:50|17498.72|17378.72|17498.7|17378.7|17500.07|17380.07|17498.43|17378.43|10
1642000620000|2022-01-12 15:17:00|17498.67|17378.67|17500.67|17380.67|17500.67|17380.67|17498.32|17378.32|10
1642000630000|2022-01-12 15:17:10|17500.82|17380.82|17503.55|17383.55|17503.55|17383.55|17500.18|17380.18|10
1642000640000|2022-01-12 15:17:20|17503.53|17383.53|17509.88|17389.88|17509.88|17389.88|17503.32|17383.32|10
1642000650000|2022-01-12 15:17:30|17512.76|17392.76|17517.58|17397.58|17517.58|17397.58|17512.76|17392.76|10
1642000660000|2022-01-12 15:17:40|17519.03|17399.03|17519.05|17399.05|17520.45|17400.45|17519.03|17399.03|10
1642000670000|2022-01-12 15:17:50|17518.88|17398.88|17516.77|17396.77|17518.88|17398.88|17516.77|17396.77|9
1642000680000|2022-01-12 15:18:00|17515.06|17395.06|17511.43|17391.43|17515.1|17395.1|17511.43|17391.43|9
1642000690000|2022-01-12 15:18:10|17510.79|17390.79|17510.41|17390.41|17511.12|17391.12|17510.08|17390.08|10
1642000700000|2022-01-12 15:18:20|17511.11|17391.11|17510.85|17390.85|17511.55|17391.55|17510.85|17390.85|10
1642000710000|2022-01-12 15:18:30|17510.65|17390.65|17509.75|17389.75|17510.99|17390.99|17509.58|17389.58|10
1642000720000|2022-01-12 15:18:40|17510.57|17390.57|17509.63|17389.63|17510.57|17390.57|17509.63|17389.63|10
1642000730000|2022-01-12 15:18:50|17509.41|17389.41|17508.73|17388.73|17509.52|17389.52|17508.44|17388.44|10
1642000740000|2022-01-12 15:19:00|17508.65|17388.65|17507.82|17387.82|17508.77|17388.77|17507.49|17387.49|10
1642000750000|2022-01-12 15:19:10|17507.39|17387.39|17506|17386|17507.39|17387.39|17506|17386|10
1642000760000|2022-01-12 15:19:20|17505.55|17385.55|17504.15|17384.15|17505.58|17385.58|17504.15|17384.15|10
1642000770000|2022-01-12 15:19:30|17504.18|17384.18|17501.67|17381.67|17504.18|17384.18|17501.52|17381.52|10
1642000780000|2022-01-12 15:19:40|17502.28|17382.28|17498.92|17378.92|17502.28|17382.28|17498.92|17378.92|9
1642000790000|2022-01-12 15:19:50|17498.88|17378.88|17496.49|17376.49|17498.88|17378.88|17496.49|17376.49|10
1642000800000|2022-01-12 15:20:00|17496.2|17376.2|17494.44|17374.44|17496.2|17376.2|17494.44|17374.44|10
1642000810000|2022-01-12 15:20:10|17494.22|17374.22|17491.23|17371.23|17494.22|17374.22|17491.23|17371.23|10
1642000820000|2022-01-12 15:20:20|17490.58|17370.58|17492.77|17372.77|17492.77|17372.77|17490.45|17370.45|10
1642000830000|2022-01-12 15:20:30|17493.22|17373.22|17493.89|17373.89|17494.07|17374.07|17493.22|17373.22|10
1642000840000|2022-01-12 15:20:40|17493.81|17373.81|17493.96|17373.96|17494.34|17374.34|17493.81|17373.81|10
1642000850000|2022-01-12 15:20:50|17493.95|17373.95|17496.39|17376.39|17496.39|17376.39|17493.95|17373.95|10
1642000860000|2022-01-12 15:21:00|17496.66|17376.66|17499.39|17379.39|17499.39|17379.39|17496.66|17376.66|10
1642000870000|2022-01-12 15:21:10|17500.65|17380.65|17504.34|17384.34|17504.34|17384.34|17500.33|17380.33|10
1642000880000|2022-01-12 15:21:20|17505.26|17385.26|17508.06|17388.06|17508.23|17388.23|17505.09|17385.09|10
1642000890000|2022-01-12 15:21:30|17507.5|17387.5|17508.46|17388.46|17508.46|17388.46|17506.37|17386.37|10
1642000900000|2022-01-12 15:21:40|17508.38|17388.38|17510.32|17390.32|17510.96|17390.96|17507.95|17387.95|10
1642000910000|2022-01-12 15:21:50|17510.51|17390.51|17507.96|17387.96|17510.51|17390.51|17507.9|17387.9|10
1642000920000|2022-01-12 15:22:00|17507.84|17387.84|17507.91|17387.91|17508.6|17388.6|17507.57|17387.57|10
1642000930000|2022-01-12 15:22:10|17506.74|17386.74|17504.97|17384.97|17507.34|17387.34|17504.97|17384.97|10
1642000940000|2022-01-12 15:22:20|17504.77|17384.77|17501.29|17381.29|17504.97|17384.97|17501.27|17381.27|10
1642000950000|2022-01-12 15:22:30|17501.17|17381.17|17497.57|17377.57|17501.17|17381.17|17497.53|17377.53|10
1642000960000|2022-01-12 15:22:40|17497.45|17377.45|17492.77|17372.77|17497.45|17377.45|17492.77|17372.77|10
1642000970000|2022-01-12 15:22:50|17492.55|17372.55|17492.12|17372.12|17492.89|17372.89|17491.53|17371.53|10
1642000980000|2022-01-12 15:23:00|17492.61|17372.61|17491.63|17371.63|17492.61|17372.61|17490.39|17370.39|10
1642000990000|2022-01-12 15:23:10|17491.42|17371.42|17491.66|17371.66|17491.66|17371.66|17490.93|17370.93|10
1642001000000|2022-01-12 15:23:20|17491.64|17371.64|17490.78|17370.78|17492.13|17372.13|17490.78|17370.78|9
1642001010000|2022-01-12 15:23:30|17490.51|17370.51|17491.14|17371.14|17491.14|17371.14|17489.58|17369.58|10
1642001020000|2022-01-12 15:23:40|17490.98|17370.98|17492.3|17372.3|17492.71|17372.71|17490.98|17370.98|9
1642001030000|2022-01-12 15:23:50|17492.96|17372.96|17490.47|17370.47|17492.96|17372.96|17490.47|17370.47|10
1642001040000|2022-01-12 15:24:00|17489.67|17369.67|17488.41|17368.41|17489.83|17369.83|17488.41|17368.41|10
1642001050000|2022-01-12 15:24:10|17488.56|17368.56|17489.21|17369.21|17489.46|17369.46|17488.49|17368.49|10
1642001060000|2022-01-12 15:24:20|17489.01|17369.01|17487.84|17367.84|17489.3|17369.3|17487.84|17367.84|9
1642001070000|2022-01-12 15:24:30|17487.74|17367.74|17486.68|17366.68|17487.91|17367.91|17486.68|17366.68|9
1642001080000|2022-01-12 15:24:40|17486.18|17366.18|17485.39|17365.39|17486.18|17366.18|17484.98|17364.98|8
1642001090000|2022-01-12 15:24:50|17485.22|17365.22|17484.23|17364.23|17485.22|17365.22|17484.21|17364.21|10
1642001100000|2022-01-12 15:25:00|17484.56|17364.56|17483.74|17363.74|17485.07|17365.07|17483.74|17363.74|10
1642001110000|2022-01-12 15:25:10|17483.84|17363.84|17485.95|17365.95|17486.21|17366.21|17483.84|17363.84|10
1642001120000|2022-01-12 15:25:20|17486.01|17366.01|17485.8|17365.8|17486.01|17366.01|17485.48|17365.48|10
1642001130000|2022-01-12 15:25:30|17485.74|17365.74|17478.19|17358.19|17486.14|17366.14|17478.19|17358.19|10
1642001140000|2022-01-12 15:25:40|17478.15|17358.15|17474.53|17354.53|17478.15|17358.15|17474.42|17354.42|9
1642001150000|2022-01-12 15:25:50|17473.93|17353.93|17472.42|17352.42|17473.93|17353.93|17471.63|17351.63|10
1642001160000|2022-01-12 15:26:00|17472.02|17352.02|17475.69|17355.69|17475.69|17355.69|17471.91|17351.91|10
1642001170000|2022-01-12 15:26:10|17476.35|17356.35|17480.22|17360.22|17480.22|17360.22|17476.35|17356.35|10
1642001180000|2022-01-12 15:26:20|17480.49|17360.49|17482.33|17362.33|17482.51|17362.51|17479.91|17359.91|9
1642001190000|2022-01-12 15:26:30|17483.13|17363.13|17485.45|17365.45|17485.65|17365.65|17483.13|17363.13|9
1642001200000|2022-01-12 15:26:40|17485.66|17365.66|17484.14|17364.14|17485.66|17365.66|17484.14|17364.14|10
1642001210000|2022-01-12 15:26:50|17484.47|17364.47|17486|17366|17486.46|17366.46|17484.35|17364.35|10
1642001220000|2022-01-12 15:27:00|17486.18|17366.18|17486.6|17366.6|17486.6|17366.6|17485.24|17365.24|10
1642001230000|2022-01-12 15:27:10|17486.52|17366.52|17489.44|17369.44|17489.44|17369.44|17486.52|17366.52|10
1642001240000|2022-01-12 15:27:20|17489.22|17369.22|17489.32|17369.32|17489.53|17369.53|17489.09|17369.09|10
1642001250000|2022-01-12 15:27:30|17489.31|17369.31|17489.37|17369.37|17489.46|17369.46|17488.65|17368.65|9
1642001260000|2022-01-12 15:27:40|17489.5|17369.5|17488.21|17368.21|17489.74|17369.74|17488.21|17368.21|10
1642001270000|2022-01-12 15:27:50|17487.57|17367.57|17485.57|17365.57|17487.57|17367.57|17485.57|17365.57|9
1642001280000|2022-01-12 15:28:00|17485.25|17365.25|17484.89|17364.89|17485.38|17365.38|17484.61|17364.61|10
1642001290000|2022-01-12 15:28:10|17484.88|17364.88|17480.16|17360.16|17484.88|17364.88|17480.16|17360.16|10
1642001300000|2022-01-12 15:28:20|17480.26|17360.26|17480.04|17360.04|17480.98|17360.98|17480.04|17360.04|10
1642001310000|2022-01-12 15:28:30|17479.87|17359.87|17480.57|17360.57|17480.75|17360.75|17479.61|17359.61|10
1642001320000|2022-01-12 15:28:40|17480.68|17360.68|17481.19|17361.19|17481.52|17361.52|17480.59|17360.59|10
1642001330000|2022-01-12 15:28:50|17481.09|17361.09|17482.93|17362.93|17482.93|17362.93|17480.83|17360.83|10
1642001340000|2022-01-12 15:29:00|17482.97|17362.97|17482.09|17362.09|17483.05|17363.05|17482.09|17362.09|10
1642001350000|2022-01-12 15:29:10|17482.67|17362.67|17483.18|17363.18|17484.12|17364.12|17482.33|17362.33|9
1642001360000|2022-01-12 15:29:20|17482.7|17362.7|17481.36|17361.36|17482.7|17362.7|17481.36|17361.36|10
1642001370000|2022-01-12 15:29:30|17482.56|17362.56|17484.98|17364.98|17484.98|17364.98|17482.03|17362.03|10
1642001380000|2022-01-12 15:29:40|17484.89|17364.89|17485.36|17365.36|17485.45|17365.45|17484.8|17364.8|10
1642001390000|2022-01-12 15:29:50|17485.75|17365.75|17486.87|17366.87|17486.87|17366.87|17485.68|17365.68|10
1642001400000|2022-01-12 15:30:00|17486.8|17366.8|17488.94|17368.94|17488.94|17368.94|17486.8|17366.8|10
1642001410000|2022-01-12 15:30:10|17489.74|17369.74|17492.78|17372.78|17492.78|17372.78|17489.74|17369.74|10
1642001420000|2022-01-12 15:30:20|17493.5|17373.5|17496.13|17376.13|17496.25|17376.25|17493.43|17373.43|10
1642001430000|2022-01-12 15:30:30|17496.17|17376.17|17492.52|17372.52|17496.17|17376.17|17492.52|17372.52|10
1642001440000|2022-01-12 15:30:40|17491.66|17371.66|17489.68|17369.68|17491.66|17371.66|17489.68|17369.68|10
1642001450000|2022-01-12 15:30:50|17489.6|17369.6|17486.4|17366.4|17489.6|17369.6|17486.4|17366.4|10
1642001460000|2022-01-12 15:31:00|17485.88|17365.88|17481.84|17361.84|17485.88|17365.88|17481.84|17361.84|10
1642001470000|2022-01-12 15:31:10|17481.72|17361.72|17481.36|17361.36|17482.19|17362.19|17481.27|17361.27|10
1642001480000|2022-01-12 15:31:20|17481.02|17361.02|17471.12|17351.12|17481.02|17361.02|17471.12|17351.12|10
1642001490000|2022-01-12 15:31:30|17470.84|17350.84|17465.03|17345.03|17470.84|17350.84|17465.03|17345.03|10
1642001500000|2022-01-12 15:31:40|17463.75|17343.75|17456.71|17336.71|17463.75|17343.75|17456.71|17336.71|10
1642001510000|2022-01-12 15:31:50|17456.06|17336.06|17450.82|17330.82|17456.06|17336.06|17450.82|17330.82|10
1642001520000|2022-01-12 15:32:00|17448.59|17328.59|17445.48|17325.48|17448.59|17328.59|17445.48|17325.48|10
1642001530000|2022-01-12 15:32:10|17445.16|17325.16|17436.43|17316.43|17445.16|17325.16|17436.43|17316.43|10
1642001540000|2022-01-12 15:32:20|17436.26|17316.26|17424.93|17304.93|17436.26|17316.26|17424.93|17304.93|10
1642001550000|2022-01-12 15:32:30|17424.95|17304.95|17413.96|17293.96|17424.95|17304.95|17413.96|17293.96|10
1642001560000|2022-01-12 15:32:40|17414.25|17294.25|17411.56|17291.56|17415.13|17295.13|17411.24|17291.24|10
1642001570000|2022-01-12 15:32:50|17411.29|17291.29|17412.28|17292.28|17412.28|17292.28|17410.36|17290.36|10
1642001580000|2022-01-12 15:33:00|17412.45|17292.45|17415.01|17295.01|17415.01|17295.01|17412.45|17292.45|10
1642001590000|2022-01-12 15:33:10|17415.07|17295.07|17425.48|17305.48|17425.48|17305.48|17415.07|17295.07|10
1642001600000|2022-01-12 15:33:20|17426.2|17306.2|17427.94|17307.94|17427.94|17307.94|17425.25|17305.25|10
1642001610000|2022-01-12 15:33:30|17427.14|17307.14|17426.35|17306.35|17427.35|17307.35|17426.33|17306.33|10
1642001620000|2022-01-12 15:33:40|17425.08|17305.08|17423.24|17303.24|17425.08|17305.08|17423.24|17303.24|10
1642001630000|2022-01-12 15:33:50|17423.55|17303.55|17421.64|17301.64|17423.55|17303.55|17421.64|17301.64|10
1642001640000|2022-01-12 15:34:00|17422.28|17302.28|17419.07|17299.07|17422.28|17302.28|17418.71|17298.71|10
1642001650000|2022-01-12 15:34:10|17419.23|17299.23|17412.14|17292.14|17419.23|17299.23|17412.14|17292.14|10
1642001660000|2022-01-12 15:34:20|17412.12|17292.12|17410.23|17290.23|17412.12|17292.12|17410.22|17290.22|10
1642001670000|2022-01-12 15:34:30|17409.81|17289.81|17410.01|17290.01|17410.51|17290.51|17409.36|17289.36|10
1642001680000|2022-01-12 15:34:40|17409.78|17289.78|17408.36|17288.36|17409.78|17289.78|17407.26|17287.26|10
1642001690000|2022-01-12 15:34:50|17408.21|17288.21|17409.21|17289.21|17409.21|17289.21|17408.03|17288.03|10
1642001700000|2022-01-12 15:35:00|17409.57|17289.57|17412.81|17292.81|17412.81|17292.81|17409.57|17289.57|9
1642001710000|2022-01-12 15:35:10|17413.28|17293.28|17415.17|17295.17|17415.17|17295.17|17413.28|17293.28|10
1642001720000|2022-01-12 15:35:20|17414.96|17294.96|17412.76|17292.76|17415.15|17295.15|17412.26|17292.26|10
1642001730000|2022-01-12 15:35:30|17412.24|17292.24|17409.21|17289.21|17412.24|17292.24|17409.21|17289.21|10
1642001740000|2022-01-12 15:35:40|17408.37|17288.37|17409.04|17289.04|17409.25|17289.25|17408.14|17288.14|9
1642001750000|2022-01-12 15:35:50|17409.17|17289.17|17408.9|17288.9|17409.42|17289.42|17408.9|17288.9|10
1642001760000|2022-01-12 15:36:00|17409.4|17289.4|17412.73|17292.73|17412.73|17292.73|17409.4|17289.4|10
1642001770000|2022-01-12 15:36:10|17412.72|17292.72|17413.47|17293.47|17413.76|17293.76|17412.26|17292.26|10
1642001780000|2022-01-12 15:36:20|17413.31|17293.31|17412.32|17292.32|17413.78|17293.78|17411.7|17291.7|10
1642001790000|2022-01-12 15:36:30|17412.47|17292.47|17412.9|17292.9|17412.9|17292.9|17410.73|17290.73|10
1642001800000|2022-01-12 15:36:40|17413.16|17293.16|17411.3|17291.3|17413.7|17293.7|17411.3|17291.3|10
1642001810000|2022-01-12 15:36:50|17411.03|17291.03|17406.5|17286.5|17411.03|17291.03|17406.5|17286.5|10
1642001820000|2022-01-12 15:37:00|17406.27|17286.27|17401.64|17281.64|17406.27|17286.27|17401.64|17281.64|10
1642001830000|2022-01-12 15:37:10|17402.25|17282.25|17400.79|17280.79|17403.82|17283.82|17400.79|17280.79|10
1642001840000|2022-01-12 15:37:20|17400.04|17280.04|17396.15|17276.15|17400.04|17280.04|17396.15|17276.15|10
1642001850000|2022-01-12 15:37:30|17395.92|17275.92|17390.85|17270.85|17395.92|17275.92|17390.85|17270.85|10
1642001860000|2022-01-12 15:37:40|17390.53|17270.53|17385|17265|17390.53|17270.53|17384.72|17264.72|10
1642001870000|2022-01-12 15:37:50|17384.61|17264.61|17385.43|17265.43|17385.89|17265.89|17384.47|17264.47|10
1642001880000|2022-01-12 15:38:00|17385.58|17265.58|17386.71|17266.71|17387.5|17267.5|17385.58|17265.58|10
1642001890000|2022-01-12 15:38:10|17386.59|17266.59|17386.27|17266.27|17387.48|17267.48|17384.75|17264.75|10
1642001900000|2022-01-12 15:38:20|17385.46|17265.46|17384.12|17264.12|17385.91|17265.91|17384.12|17264.12|10
1642001910000|2022-01-12 15:38:30|17383.22|17263.22|17380.92|17260.92|17383.26|17263.26|17380.92|17260.92|10
1642001920000|2022-01-12 15:38:40|17380.89|17260.89|17377.93|17257.93|17381.09|17261.09|17377.73|17257.73|10
1642001930000|2022-01-12 15:38:50|17377.97|17257.97|17378.07|17258.07|17378.6|17258.6|17377.53|17257.53|10
1642001940000|2022-01-12 15:39:00|17378.09|17258.09|17370.89|17250.89|17378.09|17258.09|17370.89|17250.89|10
1642001950000|2022-01-12 15:39:10|17370.64|17250.64|17369.77|17249.77|17370.64|17250.64|17368.76|17248.76|10
1642001960000|2022-01-12 15:39:20|17368.61|17248.61|17368.72|17248.72|17369.06|17249.06|17367.29|17247.29|9
1642001970000|2022-01-12 15:39:30|17368.78|17248.78|17363.04|17243.04|17368.78|17248.78|17363.04|17243.04|10
1642001980000|2022-01-12 15:39:40|17362.69|17242.69|17358.85|17238.85|17362.69|17242.69|17358.59|17238.59|10
1642001990000|2022-01-12 15:39:50|17358.43|17238.43|17354.36|17234.36|17358.43|17238.43|17354.36|17234.36|10
1642002000000|2022-01-12 15:40:00|17353.98|17233.98|17348.04|17228.04|17354.02|17234.02|17348.04|17228.04|9
1642002010000|2022-01-12 15:40:10|17346.93|17226.93|17351.49|17231.49|17351.49|17231.49|17346.34|17226.34|10
1642002020000|2022-01-12 15:40:20|17351.43|17231.43|17354.86|17234.86|17354.86|17234.86|17351.43|17231.43|10
1642002030000|2022-01-12 15:40:30|17354.74|17234.74|17356.28|17236.28|17356.28|17236.28|17354.33|17234.33|10
1642002040000|2022-01-12 15:40:40|17358.51|17238.51|17363.4|17243.4|17363.45|17243.45|17358.51|17238.51|10
1642002050000|2022-01-12 15:40:50|17363.49|17243.49|17367.57|17247.57|17367.57|17247.57|17363.49|17243.49|10
1642002060000|2022-01-12 15:41:00|17367.83|17247.83|17370.09|17250.09|17370.33|17250.33|17367.83|17247.83|10
1642002070000|2022-01-12 15:41:10|17369.62|17249.62|17369.77|17249.77|17369.9|17249.9|17369.08|17249.08|9
1642002080000|2022-01-12 15:41:20|17369.79|17249.79|17368.1|17248.1|17370.99|17250.99|17368.1|17248.1|10
1642002090000|2022-01-12 15:41:30|17367.82|17247.82|17364.57|17244.57|17367.82|17247.82|17364.33|17244.33|10
1642002100000|2022-01-12 15:41:40|17364.48|17244.48|17362.37|17242.37|17364.48|17244.48|17362.37|17242.37|10
1642002110000|2022-01-12 15:41:50|17362.26|17242.26|17359.02|17239.02|17362.86|17242.86|17358.84|17238.84|10
1642002120000|2022-01-12 15:42:00|17358.93|17238.93|17354.01|17234.01|17358.93|17238.93|17354.01|17234.01|10
1642002130000|2022-01-12 15:42:10|17354.17|17234.17|17351.77|17231.77|17354.17|17234.17|17351.77|17231.77|9
1642002140000|2022-01-12 15:42:20|17351.29|17231.29|17346.31|17226.31|17351.29|17231.29|17346.31|17226.31|10
1642002150000|2022-01-12 15:42:30|17345.46|17225.46|17339.2|17219.2|17345.91|17225.91|17339.2|17219.2|10
1642002160000|2022-01-12 15:42:40|17339.29|17219.29|17336.02|17216.02|17339.29|17219.29|17336.02|17216.02|10
1642002170000|2022-01-12 15:42:50|17335.82|17215.82|17332.52|17212.52|17335.82|17215.82|17332.52|17212.52|10
1642002180000|2022-01-12 15:43:00|17333.08|17213.08|17323.66|17203.66|17333.08|17213.08|17323.66|17203.66|10
1642002190000|2022-01-12 15:43:10|17323.56|17203.56|17322.65|17202.65|17323.56|17203.56|17322.19|17202.19|10
1642002200000|2022-01-12 15:43:20|17322.48|17202.48|17323.17|17203.17|17323.17|17203.17|17321.63|17201.63|10
1642002210000|2022-01-12 15:43:30|17323.37|17203.37|17328.18|17208.18|17328.18|17208.18|17323.37|17203.37|10
1642002220000|2022-01-12 15:43:40|17328.02|17208.02|17329.9|17209.9|17331.43|17211.43|17328.02|17208.02|9
1642002230000|2022-01-12 15:43:50|17329.24|17209.24|17333.68|17213.68|17333.68|17213.68|17329.24|17209.24|10
1642002240000|2022-01-12 15:44:00|17333.81|17213.81|17335.43|17215.43|17335.43|17215.43|17332.06|17212.06|10
1642002250000|2022-01-12 15:44:10|17336.58|17216.58|17344.63|17224.63|17344.7|17224.7|17336.58|17216.58|10
1642002260000|2022-01-12 15:44:20|17345.4|17225.4|17349.67|17229.67|17349.84|17229.84|17345.4|17225.4|10
1642002270000|2022-01-12 15:44:30|17351.02|17231.02|17354.12|17234.12|17354.12|17234.12|17351.02|17231.02|10
1642002280000|2022-01-12 15:44:40|17355.19|17235.19|17359.32|17239.32|17359.32|17239.32|17354.52|17234.52|10
1642002290000|2022-01-12 15:44:50|17362.31|17242.31|17363.83|17243.83|17364.36|17244.36|17362.31|17242.31|10
1642002300000|2022-01-12 15:45:00|17363.84|17243.84|17365|17245|17365|17245|17363.84|17243.84|10
1642002310000|2022-01-12 15:45:10|17365.17|17245.17|17370.88|17250.88|17370.88|17250.88|17365.17|17245.17|9
1642002320000|2022-01-12 15:45:20|17371.05|17251.05|17371.18|17251.18|17372.12|17252.12|17371.05|17251.05|10
1642002330000|2022-01-12 15:45:30|17371.01|17251.01|17373.55|17253.55|17373.55|17253.55|17371.01|17251.01|10
1642002340000|2022-01-12 15:45:40|17374.14|17254.14|17380.52|17260.52|17380.52|17260.52|17374.14|17254.14|10
1642002350000|2022-01-12 15:45:50|17381.47|17261.47|17382.02|17262.02|17382.02|17262.02|17380.68|17260.68|10
1642002360000|2022-01-12 15:46:00|17382.32|17262.32|17386.46|17266.46|17386.46|17266.46|17382.32|17262.32|10
1642002370000|2022-01-12 15:46:10|17386.77|17266.77|17394.96|17274.96|17394.96|17274.96|17386.77|17266.77|10
1642002380000|2022-01-12 15:46:20|17395.46|17275.46|17399.51|17279.51|17399.79|17279.79|17395.42|17275.42|10
1642002390000|2022-01-12 15:46:30|17400.14|17280.14|17403.03|17283.03|17403.47|17283.47|17400.14|17280.14|10
1642002400000|2022-01-12 15:46:40|17403.26|17283.26|17405.86|17285.86|17405.86|17285.86|17403.26|17283.26|10
1642002410000|2022-01-12 15:46:50|17405.3|17285.3|17404.5|17284.5|17405.38|17285.38|17404.5|17284.5|10
1642002420000|2022-01-12 15:47:00|17404.02|17284.02|17405.41|17285.41|17406.4|17286.4|17404.02|17284.02|10
1642002430000|2022-01-12 15:47:10|17405.43|17285.43|17405.79|17285.79|17406.7|17286.7|17405.19|17285.19|10
1642002440000|2022-01-12 15:47:20|17406.17|17286.17|17407.85|17287.85|17408.69|17288.69|17406.11|17286.11|10
1642002450000|2022-01-12 15:47:30|17407.47|17287.47|17407.07|17287.07|17407.74|17287.74|17407.07|17287.07|10
1642002460000|2022-01-12 15:47:40|17406.94|17286.94|17406.12|17286.12|17408.6|17288.6|17406.12|17286.12|10
1642002470000|2022-01-12 15:47:50|17405.44|17285.44|17407.27|17287.27|17407.27|17287.27|17404.84|17284.84|10
1642002480000|2022-01-12 15:48:00|17407.2|17287.2|17408.38|17288.38|17409.67|17289.67|17407.2|17287.2|10
1642002490000|2022-01-12 15:48:10|17408.2|17288.2|17403.79|17283.79|17408.22|17288.22|17403.79|17283.79|10
1642002500000|2022-01-12 15:48:20|17403.29|17283.29|17402.01|17282.01|17403.35|17283.35|17401.75|17281.75|10
1642002510000|2022-01-12 15:48:30|17401.71|17281.71|17402.98|17282.98|17402.98|17282.98|17401.71|17281.71|10
1642002520000|2022-01-12 15:48:40|17402.78|17282.78|17400.33|17280.33|17402.78|17282.78|17400.33|17280.33|9
1642002530000|2022-01-12 15:48:50|17400.37|17280.37|17399.93|17279.93|17400.94|17280.94|17399.47|17279.47|10
1642002540000|2022-01-12 15:49:00|17400.15|17280.15|17400.01|17280.01|17400.29|17280.29|17399.4|17279.4|10
1642002550000|2022-01-12 15:49:10|17400.06|17280.06|17405.44|17285.44|17405.44|17285.44|17400.06|17280.06|10
1642002560000|2022-01-12 15:49:20|17405.21|17285.21|17405.89|17285.89|17405.89|17285.89|17405.09|17285.09|9
1642002570000|2022-01-12 15:49:30|17406.64|17286.64|17410.32|17290.32|17410.32|17290.32|17406.64|17286.64|9
1642002580000|2022-01-12 15:49:40|17410.01|17290.01|17409.46|17289.46|17412.84|17292.84|17409.46|17289.46|10
1642002590000|2022-01-12 15:49:50|17409.24|17289.24|17401.7|17281.7|17409.24|17289.24|17401.7|17281.7|10
1642002600000|2022-01-12 15:50:00|17401.46|17281.46|17403.41|17283.41|17403.8|17283.8|17401.16|17281.16|10
1642002610000|2022-01-12 15:50:10|17403.44|17283.44|17403.36|17283.36|17404.65|17284.65|17403.31|17283.31|10
1642002620000|2022-01-12 15:50:20|17403.64|17283.64|17406.44|17286.44|17406.44|17286.44|17403.64|17283.64|9
1642002630000|2022-01-12 15:50:30|17406.8|17286.8|17407.61|17287.61|17408.34|17288.34|17406.8|17286.8|10
1642002640000|2022-01-12 15:50:40|17407.46|17287.46|17403.83|17283.83|17407.46|17287.46|17403.83|17283.83|10
1642002650000|2022-01-12 15:50:50|17403.44|17283.44|17400.67|17280.67|17403.44|17283.44|17400.2|17280.2|10
1642002660000|2022-01-12 15:51:00|17400.57|17280.57|17396.57|17276.57|17400.57|17280.57|17396.57|17276.57|10
1642002670000|2022-01-12 15:51:10|17396.9|17276.9|17398.11|17278.11|17398.11|17278.11|17396.38|17276.38|10
1642002680000|2022-01-12 15:51:20|17397.76|17277.76|17400.35|17280.35|17400.35|17280.35|17397.64|17277.64|10
1642002690000|2022-01-12 15:51:30|17400.7|17280.7|17409.84|17289.84|17409.84|17289.84|17400.7|17280.7|10
1642002700000|2022-01-12 15:51:40|17409.75|17289.75|17412.82|17292.82|17413.62|17293.62|17409.75|17289.75|10
1642002710000|2022-01-12 15:51:50|17413.71|17293.71|17414.28|17294.28|17414.28|17294.28|17412.57|17292.57|10
1642002720000|2022-01-12 15:52:00|17413.69|17293.69|17414.47|17294.47|17414.75|17294.75|17413.6|17293.6|10
1642002730000|2022-01-12 15:52:10|17414.94|17294.94|17415.98|17295.98|17416.37|17296.37|17414.94|17294.94|9
1642002740000|2022-01-12 15:52:20|17415.93|17295.93|17416.98|17296.98|17417.39|17297.39|17415.91|17295.91|10
1642002750000|2022-01-12 15:52:30|17417.59|17297.59|17416.52|17296.52|17418.58|17298.58|17416.52|17296.52|9
1642002760000|2022-01-12 15:52:40|17415.28|17295.28|17410.56|17290.56|17415.28|17295.28|17410.56|17290.56|10
1642002770000|2022-01-12 15:52:50|17410.06|17290.06|17406.09|17286.09|17410.06|17290.06|17406.09|17286.09|10
1642002780000|2022-01-12 15:53:00|17405.4|17285.4|17401.04|17281.04|17405.58|17285.58|17401.04|17281.04|10
1642002790000|2022-01-12 15:53:10|17401.11|17281.11|17401.18|17281.18|17401.37|17281.37|17400.85|17280.85|10
1642002800000|2022-01-12 15:53:20|17400.92|17280.92|17401.57|17281.57|17402.35|17282.35|17400.92|17280.92|10
1642002810000|2022-01-12 15:53:30|17401.2|17281.2|17401|17281|17401.76|17281.76|17401|17281|10
1642002820000|2022-01-12 15:53:40|17400.7|17280.7|17397.26|17277.26|17400.7|17280.7|17397.26|17277.26|10
1642002830000|2022-01-12 15:53:50|17397.05|17277.05|17395.31|17275.31|17397.05|17277.05|17394.88|17274.88|10
1642002840000|2022-01-12 15:54:00|17395.73|17275.73|17396.77|17276.77|17397|17277|17395.73|17275.73|10
1642002850000|2022-01-12 15:54:10|17396.29|17276.29|17398.34|17278.34|17398.34|17278.34|17396.09|17276.09|10
1642002860000|2022-01-12 15:54:20|17398.4|17278.4|17397.99|17277.99|17398.62|17278.62|17397.41|17277.41|10
1642002870000|2022-01-12 15:54:30|17397.97|17277.97|17399.61|17279.61|17399.61|17279.61|17397.85|17277.85|10
1642002880000|2022-01-12 15:54:40|17399.44|17279.44|17405.32|17285.32|17405.32|17285.32|17399.44|17279.44|10
1642002890000|2022-01-12 15:54:50|17405.19|17285.19|17404.2|17284.2|17405.57|17285.57|17404.2|17284.2|10
1642002900000|2022-01-12 15:55:00|17403.49|17283.49|17404.69|17284.69|17404.69|17284.69|17403.05|17283.05|10
1642002910000|2022-01-12 15:55:10|17405.35|17285.35|17402.19|17282.19|17405.35|17285.35|17402.19|17282.19|9
1642002920000|2022-01-12 15:55:20|17402.29|17282.29|17398.51|17278.51|17402.29|17282.29|17398.51|17278.51|10
1642002930000|2022-01-12 15:55:30|17398.29|17278.29|17395.19|17275.19|17398.29|17278.29|17395.19|17275.19|9
1642002940000|2022-01-12 15:55:40|17395.62|17275.62|17395.14|17275.14|17396.18|17276.18|17394.94|17274.94|9
1642002950000|2022-01-12 15:55:50|17394.6|17274.6|17392.49|17272.49|17394.6|17274.6|17392.49|17272.49|9
1642002960000|2022-01-12 15:56:00|17391.18|17271.18|17387.71|17267.71|17391.18|17271.18|17387.25|17267.25|10
1642002970000|2022-01-12 15:56:10|17385.81|17265.81|17384.48|17264.48|17385.94|17265.94|17384.48|17264.48|10
1642002980000|2022-01-12 15:56:20|17384.02|17264.02|17384.44|17264.44|17384.44|17264.44|17382.45|17262.45|9
1642002990000|2022-01-12 15:56:30|17384.33|17264.33|17387.01|17267.01|17387.01|17267.01|17384.33|17264.33|10
1642003000000|2022-01-12 15:56:40|17387.37|17267.37|17387.33|17267.33|17387.72|17267.72|17387.24|17267.24|10
1642003010000|2022-01-12 15:56:50|17387.63|17267.63|17387.44|17267.44|17388.51|17268.51|17387.44|17267.44|10
1642003020000|2022-01-12 15:57:00|17387.3|17267.3|17385.34|17265.34|17387.6|17267.6|17385.34|17265.34|10
1642003030000|2022-01-12 15:57:10|17385.46|17265.46|17389.13|17269.13|17389.13|17269.13|17385.17|17265.17|10
1642003040000|2022-01-12 15:57:20|17388.74|17268.74|17394.12|17274.12|17394.12|17274.12|17388.74|17268.74|10
1642003050000|2022-01-12 15:57:30|17393.7|17273.7|17397.5|17277.5|17397.5|17277.5|17393.7|17273.7|10
1642003060000|2022-01-12 15:57:40|17397.68|17277.68|17400.59|17280.59|17400.59|17280.59|17397.68|17277.68|9
1642003070000|2022-01-12 15:57:50|17400.62|17280.62|17401.5|17281.5|17401.5|17281.5|17400.33|17280.33|9
1642003080000|2022-01-12 15:58:00|17401.92|17281.92|17402.64|17282.64|17402.7|17282.7|17401.43|17281.43|10
1642003090000|2022-01-12 15:58:10|17402.8|17282.8|17406.34|17286.34|17406.34|17286.34|17402.79|17282.79|10
1642003100000|2022-01-12 15:58:20|17407.62|17287.62|17411.33|17291.33|17411.38|17291.38|17407.62|17287.62|10
1642003110000|2022-01-12 15:58:30|17412.07|17292.07|17415.87|17295.87|17415.87|17295.87|17412.07|17292.07|10
1642003120000|2022-01-12 15:58:40|17416.51|17296.51|17418.79|17298.79|17418.85|17298.85|17416.51|17296.51|10
1642003130000|2022-01-12 15:58:50|17418.37|17298.37|17417.55|17297.55|17418.4|17298.4|17417.45|17297.45|10
1642003140000|2022-01-12 15:59:00|17417.56|17297.56|17417|17297|17418.26|17298.26|17417|17297|10
1642003150000|2022-01-12 15:59:10|17417.26|17297.26|17416.8|17296.8|17417.58|17297.58|17416.8|17296.8|10
1642003160000|2022-01-12 15:59:20|17416.9|17296.9|17417.31|17297.31|17419.41|17299.41|17416.9|17296.9|10
1642003170000|2022-01-12 15:59:30|17417.06|17297.06|17418.15|17298.15|17418.15|17298.15|17416.32|17296.32|10
1642003180000|2022-01-12 15:59:40|17418.34|17298.34|17419.65|17299.65|17419.65|17299.65|17418.24|17298.24|10
1642003190000|2022-01-12 15:59:50|17419.74|17299.74|17416.25|17296.25|17419.74|17299.74|17416.25|17296.25|10
1642003200000|2022-01-12 16:00:00|17416.41|17296.41|17417.19|17297.19|17417.19|17297.19|17415.81|17295.81|10
1642003210000|2022-01-12 16:00:10|17417.12|17297.12|17419.41|17299.41|17419.41|17299.41|17416.87|17296.87|10
1642003220000|2022-01-12 16:00:20|17419.56|17299.56|17424.44|17304.44|17424.44|17304.44|17419.56|17299.56|10
1642003230000|2022-01-12 16:00:30|17424.39|17304.39|17428.23|17308.23|17428.23|17308.23|17424.39|17304.39|10
1642003240000|2022-01-12 16:00:40|17428.33|17308.33|17431.11|17311.11|17431.11|17311.11|17428.33|17308.33|10
1642003250000|2022-01-12 16:00:50|17431.57|17311.57|17432.75|17312.75|17433.24|17313.24|17431.57|17311.57|10
1642003260000|2022-01-12 16:01:00|17432.57|17312.57|17436.61|17316.61|17436.89|17316.89|17432.57|17312.57|10
1642003270000|2022-01-12 16:01:10|17436.93|17316.93|17438.24|17318.24|17438.24|17318.24|17436.79|17316.79|10
1642003280000|2022-01-12 16:01:20|17438.1|17318.1|17439.46|17319.46|17440.18|17320.18|17438.1|17318.1|10
1642003290000|2022-01-12 16:01:30|17439.72|17319.72|17437.8|17317.8|17439.9|17319.9|17437.69|17317.69|10
1642003300000|2022-01-12 16:01:40|17437.3|17317.3|17437.92|17317.92|17437.93|17317.93|17437.3|17317.3|10
1642003310000|2022-01-12 16:01:50|17437.58|17317.58|17440.22|17320.22|17440.46|17320.46|17437.21|17317.21|10
1642003320000|2022-01-12 16:02:00|17442.14|17322.14|17445.7|17325.7|17446.07|17326.07|17442.14|17322.14|10
1642003330000|2022-01-12 16:02:10|17445.71|17325.71|17447.55|17327.55|17448.19|17328.19|17445.68|17325.68|10
1642003340000|2022-01-12 16:02:20|17447.85|17327.85|17444.4|17324.4|17448.07|17328.07|17444.4|17324.4|9
1642003350000|2022-01-12 16:02:30|17444.29|17324.29|17440.65|17320.65|17444.29|17324.29|17440.33|17320.33|10
1642003360000|2022-01-12 16:02:40|17439.15|17319.15|17439.62|17319.62|17441.03|17321.03|17438.11|17318.11|10
1642003370000|2022-01-12 16:02:50|17441|17321|17444.92|17324.92|17444.92|17324.92|17441|17321|10
1642003380000|2022-01-12 16:03:00|17444.01|17324.01|17456.87|17336.87|17456.87|17336.87|17444.01|17324.01|10
1642003390000|2022-01-12 16:03:10|17456.65|17336.65|17453.8|17333.8|17456.65|17336.65|17453.58|17333.58|10
1642003400000|2022-01-12 16:03:20|17453.39|17333.39|17453.29|17333.29|17454.25|17334.25|17453.29|17333.29|9
1642003410000|2022-01-12 16:03:30|17453.26|17333.26|17452.54|17332.54|17453.46|17333.46|17452.53|17332.53|9
1642003420000|2022-01-12 16:03:40|17452.37|17332.37|17453.06|17333.06|17453.06|17333.06|17452.25|17332.25|9
1642003430000|2022-01-12 16:03:50|17453.32|17333.32|17452.42|17332.42|17455.73|17335.73|17452.42|17332.42|10
1642003440000|2022-01-12 16:04:00|17451.59|17331.59|17451.07|17331.07|17451.75|17331.75|17450.14|17330.14|10
1642003450000|2022-01-12 16:04:10|17451.9|17331.9|17451.06|17331.06|17451.98|17331.98|17451.01|17331.01|10
1642003460000|2022-01-12 16:04:20|17451.49|17331.49|17452.9|17332.9|17452.9|17332.9|17451.17|17331.17|10
1642003470000|2022-01-12 16:04:30|17452.96|17332.96|17455.72|17335.72|17455.97|17335.97|17452.96|17332.96|10
1642003480000|2022-01-12 16:04:40|17455.88|17335.88|17454.58|17334.58|17456.82|17336.82|17454.58|17334.58|10
1642003490000|2022-01-12 16:04:50|17454.54|17334.54|17454.59|17334.59|17455.36|17335.36|17454.39|17334.39|10
1642003500000|2022-01-12 16:05:00|17454.18|17334.18|17454.46|17334.46|17454.46|17334.46|17452.63|17332.63|10
1642003510000|2022-01-12 16:05:10|17455.14|17335.14|17458.47|17338.47|17458.47|17338.47|17455.14|17335.14|9
1642003520000|2022-01-12 16:05:20|17459.16|17339.16|17456.14|17336.14|17459.89|17339.89|17456.14|17336.14|10
1642003530000|2022-01-12 16:05:30|17454.62|17334.62|17449.47|17329.47|17454.84|17334.84|17449.47|17329.47|10
1642003540000|2022-01-12 16:05:40|17448.64|17328.64|17444.94|17324.94|17448.64|17328.64|17444.94|17324.94|10
1642003550000|2022-01-12 16:05:50|17444.52|17324.52|17437.94|17317.94|17444.52|17324.52|17437.69|17317.69|9
1642003560000|2022-01-12 16:06:00|17437.51|17317.51|17431.37|17311.37|17437.51|17317.51|17431.37|17311.37|10
1642003570000|2022-01-12 16:06:10|17430.7|17310.7|17424.09|17304.09|17430.7|17310.7|17424.09|17304.09|10
1642003580000|2022-01-12 16:06:20|17424.32|17304.32|17422.43|17302.43|17424.32|17304.32|17422.43|17302.43|10
1642003590000|2022-01-12 16:06:30|17422.63|17302.63|17413.12|17293.12|17422.76|17302.76|17413.12|17293.12|10
1642003600000|2022-01-12 16:06:40|17412.15|17292.15|17403.62|17283.62|17412.15|17292.15|17403.62|17283.62|10
1642003610000|2022-01-12 16:06:50|17402.53|17282.53|17395.48|17275.48|17402.53|17282.53|17395.48|17275.48|10
1642003620000|2022-01-12 16:07:00|17395.3|17275.3|17398.49|17278.49|17399.05|17279.05|17394.9|17274.9|10
1642003630000|2022-01-12 16:07:10|17398.57|17278.57|17400.56|17280.56|17400.56|17280.56|17398.57|17278.57|10
1642003640000|2022-01-12 16:07:20|17401.36|17281.36|17401.18|17281.18|17401.81|17281.81|17401.18|17281.18|10
1642003650000|2022-01-12 16:07:30|17401.6|17281.6|17401.11|17281.11|17401.6|17281.6|17400.76|17280.76|10
1642003660000|2022-01-12 16:07:40|17399.99|17279.99|17391.9|17271.9|17399.99|17279.99|17391.9|17271.9|10
1642003670000|2022-01-12 16:07:50|17391.87|17271.87|17386.3|17266.3|17392.23|17272.23|17386.3|17266.3|10
1642003680000|2022-01-12 16:08:00|17385.96|17265.96|17386.21|17266.21|17386.73|17266.73|17385.46|17265.46|10
1642003690000|2022-01-12 16:08:10|17386.7|17266.7|17390.23|17270.23|17390.23|17270.23|17386.7|17266.7|10
1642003700000|2022-01-12 16:08:20|17390.94|17270.94|17393.71|17273.71|17393.79|17273.79|17390.94|17270.94|10
1642003710000|2022-01-12 16:08:30|17393.83|17273.83|17397.32|17277.32|17397.32|17277.32|17393.83|17273.83|10
1642003720000|2022-01-12 16:08:40|17396.78|17276.78|17396.92|17276.92|17398.17|17278.17|17396.78|17276.78|10
1642003730000|2022-01-12 16:08:50|17396.57|17276.57|17393.85|17273.85|17396.84|17276.84|17393.85|17273.85|10
1642003740000|2022-01-12 16:09:00|17393.52|17273.52|17389.01|17269.01|17393.52|17273.52|17389.01|17269.01|10
1642003750000|2022-01-12 16:09:10|17388.6|17268.6|17385.86|17265.86|17388.74|17268.74|17385.86|17265.86|10
1642003760000|2022-01-12 16:09:20|17385.33|17265.33|17383.54|17263.54|17385.33|17265.33|17383.54|17263.54|10
1642003770000|2022-01-12 16:09:30|17382.82|17262.82|17383.58|17263.58|17383.58|17263.58|17382.48|17262.48|10
1642003780000|2022-01-12 16:09:40|17384.5|17264.5|17385.08|17265.08|17385.32|17265.32|17384.2|17264.2|9
1642003790000|2022-01-12 16:09:50|17385.32|17265.32|17385.99|17265.99|17386.09|17266.09|17384.98|17264.98|10
1642003800000|2022-01-12 16:10:00|17385.96|17265.96|17388.58|17268.58|17388.58|17268.58|17385.96|17265.96|10
1642003810000|2022-01-12 16:10:10|17388.75|17268.75|17389.46|17269.46|17389.46|17269.46|17388.55|17268.55|9
1642003820000|2022-01-12 16:10:20|17390.03|17270.03|17390.23|17270.23|17391.37|17271.37|17390.03|17270.03|10
1642003830000|2022-01-12 16:10:30|17390.64|17270.64|17391.59|17271.59|17391.59|17271.59|17389.33|17269.33|9
1642003840000|2022-01-12 16:10:40|17392.36|17272.36|17392.48|17272.48|17392.95|17272.95|17392.36|17272.36|10
1642003850000|2022-01-12 16:10:50|17392.07|17272.07|17396.01|17276.01|17396.01|17276.01|17391.79|17271.79|10
1642003860000|2022-01-12 16:11:00|17396.93|17276.93|17401.15|17281.15|17401.15|17281.15|17396.93|17276.93|10
1642003870000|2022-01-12 16:11:10|17400.83|17280.83|17408.86|17288.86|17408.86|17288.86|17400.83|17280.83|10
1642003880000|2022-01-12 16:11:20|17409.44|17289.44|17410.39|17290.39|17411.84|17291.84|17409.44|17289.44|10
1642003890000|2022-01-12 16:11:30|17410.56|17290.56|17409.26|17289.26|17411.35|17291.35|17409.26|17289.26|10
1642003900000|2022-01-12 16:11:40|17409.45|17289.45|17410.66|17290.66|17410.66|17290.66|17409.04|17289.04|10
1642003910000|2022-01-12 16:11:50|17410.72|17290.72|17412.5|17292.5|17412.84|17292.84|17410.72|17290.72|10
1642003920000|2022-01-12 16:12:00|17412.45|17292.45|17408|17288|17412.45|17292.45|17408|17288|10
1642003930000|2022-01-12 16:12:10|17407.68|17287.68|17401.87|17281.87|17407.68|17287.68|17401.87|17281.87|10
1642003940000|2022-01-12 16:12:20|17400.91|17280.91|17400.34|17280.34|17401.46|17281.46|17399.92|17279.92|10
1642003950000|2022-01-12 16:12:30|17399.96|17279.96|17398.22|17278.22|17400.01|17280.01|17398.19|17278.19|10
1642003960000|2022-01-12 16:12:40|17397.8|17277.8|17395.91|17275.91|17397.8|17277.8|17395.91|17275.91|9
1642003970000|2022-01-12 16:12:50|17396.15|17276.15|17396.41|17276.41|17396.67|17276.67|17396.15|17276.15|10
1642003980000|2022-01-12 16:13:00|17396.85|17276.85|17396.61|17276.61|17397|17277|17396.35|17276.35|10
1642003990000|2022-01-12 16:13:10|17396.73|17276.73|17396.62|17276.62|17397.27|17277.27|17396.26|17276.26|10
1642004000000|2022-01-12 16:13:20|17396.48|17276.48|17396.06|17276.06|17396.48|17276.48|17395.93|17275.93|9
1642004010000|2022-01-12 16:13:30|17396.17|17276.17|17398.49|17278.49|17398.49|17278.49|17396.17|17276.17|10
1642004020000|2022-01-12 16:13:40|17398.32|17278.32|17397.39|17277.39|17398.58|17278.58|17397.39|17277.39|10
1642004030000|2022-01-12 16:13:50|17396.72|17276.72|17393.6|17273.6|17396.72|17276.72|17393.6|17273.6|10
1642004040000|2022-01-12 16:14:00|17393.7|17273.7|17391.52|17271.52|17393.88|17273.88|17391.52|17271.52|10
1642004050000|2022-01-12 16:14:10|17391.55|17271.55|17393.19|17273.19|17393.19|17273.19|17391.55|17271.55|10
1642004060000|2022-01-12 16:14:20|17393.24|17273.24|17394.47|17274.47|17394.47|17274.47|17393.24|17273.24|10
1642004070000|2022-01-12 16:14:30|17394.48|17274.48|17395.48|17275.48|17395.48|17275.48|17394.45|17274.45|10
1642004080000|2022-01-12 16:14:40|17395.76|17275.76|17396.02|17276.02|17396.66|17276.66|17395.76|17275.76|9
1642004090000|2022-01-12 16:14:50|17395.91|17275.91|17391.01|17271.01|17395.91|17275.91|17391.01|17271.01|10
1642004100000|2022-01-12 16:15:00|17390.74|17270.74|17388.68|17268.68|17390.74|17270.74|17388.68|17268.68|10
1642004110000|2022-01-12 16:15:10|17388.21|17268.21|17388.53|17268.53|17389.2|17269.2|17387.62|17267.62|10
1642004120000|2022-01-12 16:15:20|17388.9|17268.9|17393.58|17273.58|17393.58|17273.58|17388.9|17268.9|10
1642004130000|2022-01-12 16:15:30|17394.2|17274.2|17394.76|17274.76|17395.14|17275.14|17393.88|17273.88|10
1642004140000|2022-01-12 16:15:40|17393.87|17273.87|17386.5|17266.5|17394.46|17274.46|17386.5|17266.5|10
1642004150000|2022-01-12 16:15:50|17382.84|17262.84|17379.4|17259.4|17382.99|17262.99|17378.58|17258.58|10
1642004160000|2022-01-12 16:16:00|17379.71|17259.71|17379.76|17259.76|17381.81|17261.81|17379.71|17259.71|10
1642004170000|2022-01-12 16:16:10|17379.04|17259.04|17379.71|17259.71|17379.88|17259.88|17379.04|17259.04|10
1642004180000|2022-01-12 16:16:20|17379.42|17259.42|17376.62|17256.62|17379.56|17259.56|17376.62|17256.62|9
1642004190000|2022-01-12 16:16:30|17376.68|17256.68|17378.48|17258.48|17378.48|17258.48|17376.07|17256.07|9
1642004200000|2022-01-12 16:16:40|17378.56|17258.56|17378.83|17258.83|17378.83|17258.83|17377.64|17257.64|10
1642004210000|2022-01-12 16:16:50|17379.02|17259.02|17381.37|17261.37|17382.14|17262.14|17379.02|17259.02|10
1642004220000|2022-01-12 16:17:00|17381.46|17261.46|17381.52|17261.52|17382.01|17262.01|17381.3|17261.3|10
1642004230000|2022-01-12 16:17:10|17382.1|17262.1|17375.69|17255.69|17382.1|17262.1|17375.69|17255.69|10
1642004240000|2022-01-12 16:17:20|17374.88|17254.88|17362.02|17242.02|17374.88|17254.88|17362.02|17242.02|10
1642004250000|2022-01-12 16:17:30|17361.97|17241.97|17359.39|17239.39|17361.97|17241.97|17356.33|17236.33|10
1642004260000|2022-01-12 16:17:40|17359.57|17239.57|17355.38|17235.38|17360.18|17240.18|17355.38|17235.38|10
1642004270000|2022-01-12 16:17:50|17352.83|17232.83|17352.33|17232.33|17353.91|17233.91|17352.12|17232.12|10
1642004280000|2022-01-12 16:18:00|17353.03|17233.03|17353.15|17233.15|17353.15|17233.15|17351.2|17231.2|10
1642004290000|2022-01-12 16:18:10|17353.21|17233.21|17356.75|17236.75|17356.75|17236.75|17353.21|17233.21|10
1642004300000|2022-01-12 16:18:20|17357.56|17237.56|17357.78|17237.78|17359.05|17239.05|17356.68|17236.68|10
1642004310000|2022-01-12 16:18:30|17357.88|17237.88|17361.16|17241.16|17361.16|17241.16|17357.33|17237.33|10
1642004320000|2022-01-12 16:18:40|17362.36|17242.36|17364.34|17244.34|17365.06|17245.06|17362.36|17242.36|10
1642004330000|2022-01-12 16:18:50|17364.65|17244.65|17366.33|17246.33|17366.34|17246.34|17364.65|17244.65|10
1642004340000|2022-01-12 16:19:00|17366.09|17246.09|17366.39|17246.39|17366.84|17246.84|17366.09|17246.09|10
1642004350000|2022-01-12 16:19:10|17366.64|17246.64|17367.22|17247.22|17367.23|17247.23|17366.64|17246.64|10
1642004360000|2022-01-12 16:19:20|17368.04|17248.04|17372.32|17252.32|17372.55|17252.55|17368.02|17248.02|10
1642004370000|2022-01-12 16:19:30|17373.84|17253.84|17378.06|17258.06|17378.06|17258.06|17373.84|17253.84|10
1642004380000|2022-01-12 16:19:40|17378.41|17258.41|17378.72|17258.72|17378.72|17258.72|17376.25|17256.25|10
1642004390000|2022-01-12 16:19:50|17378.95|17258.95|17381.94|17261.94|17382.06|17262.06|17378.93|17258.93|9
1642004400000|2022-01-12 16:20:00|17381.57|17261.57|17377.94|17257.94|17381.82|17261.82|17377.94|17257.94|10
1642004410000|2022-01-12 16:20:10|17378.5|17258.5|17377.69|17257.69|17378.61|17258.61|17376.34|17256.34|10
1642004420000|2022-01-12 16:20:20|17378.06|17258.06|17379.22|17259.22|17379.79|17259.79|17378.06|17258.06|10
1642004430000|2022-01-12 16:20:30|17378.69|17258.69|17379.25|17259.25|17379.67|17259.67|17378.63|17258.63|10
1642004440000|2022-01-12 16:20:40|17379.72|17259.72|17380.69|17260.69|17380.69|17260.69|17379.57|17259.57|9
1642004450000|2022-01-12 16:20:50|17380.76|17260.76|17382.22|17262.22|17382.22|17262.22|17380.76|17260.76|10
1642004460000|2022-01-12 16:21:00|17382.5|17262.5|17386.85|17266.85|17386.85|17266.85|17382.5|17262.5|10
1642004470000|2022-01-12 16:21:10|17386.46|17266.46|17390.28|17270.28|17390.28|17270.28|17386.46|17266.46|10
1642004480000|2022-01-12 16:21:20|17391.53|17271.53|17394.32|17274.32|17394.32|17274.32|17391.53|17271.53|10
1642004490000|2022-01-12 16:21:30|17394.69|17274.69|17396.96|17276.96|17397.03|17277.03|17394.69|17274.69|10
1642004500000|2022-01-12 16:21:40|17398.4|17278.4|17401.56|17281.56|17401.67|17281.67|17398.4|17278.4|10
1642004510000|2022-01-12 16:21:50|17401.95|17281.95|17399.91|17279.91|17403.28|17283.28|17399.21|17279.21|10
1642004520000|2022-01-12 16:22:00|17400.43|17280.43|17401.47|17281.47|17401.63|17281.63|17400.43|17280.43|10
1642004530000|2022-01-12 16:22:10|17400.16|17280.16|17401.12|17281.12|17401.6|17281.6|17399.76|17279.76|10
1642004540000|2022-01-12 16:22:20|17401.93|17281.93|17404.64|17284.64|17404.75|17284.75|17401.93|17281.93|10
1642004550000|2022-01-12 16:22:30|17404.73|17284.73|17404.78|17284.78|17405.22|17285.22|17404.35|17284.35|10
1642004560000|2022-01-12 16:22:40|17404.58|17284.58|17406.83|17286.83|17407.27|17287.27|17404.58|17284.58|10
1642004570000|2022-01-12 16:22:50|17406.97|17286.97|17403.56|17283.56|17406.97|17286.97|17403.56|17283.56|10
1642004580000|2022-01-12 16:23:00|17403.58|17283.58|17406.38|17286.38|17406.38|17286.38|17403.3|17283.3|10
1642004590000|2022-01-12 16:23:10|17406.33|17286.33|17408.45|17288.45|17408.45|17288.45|17406.33|17286.33|10
1642004600000|2022-01-12 16:23:20|17409.09|17289.09|17408.38|17288.38|17409.09|17289.09|17408.35|17288.35|10
1642004610000|2022-01-12 16:23:30|17408.1|17288.1|17407.69|17287.69|17408.78|17288.78|17407.69|17287.69|9
1642004620000|2022-01-12 16:23:40|17407.98|17287.98|17403.94|17283.94|17407.98|17287.98|17403.94|17283.94|10
1642004630000|2022-01-12 16:23:50|17403.37|17283.37|17403.26|17283.26|17403.56|17283.56|17402.32|17282.32|10
1642004640000|2022-01-12 16:24:00|17403.56|17283.56|17403.95|17283.95|17403.95|17283.95|17402.99|17282.99|10
1642004650000|2022-01-12 16:24:10|17403.88|17283.88|17406.45|17286.45|17406.45|17286.45|17403.88|17283.88|10
1642004660000|2022-01-12 16:24:20|17406.65|17286.65|17412.07|17292.07|17412.53|17292.53|17406.65|17286.65|10
1642004670000|2022-01-12 16:24:30|17412.39|17292.39|17415.58|17295.58|17415.69|17295.69|17412.39|17292.39|10
1642004680000|2022-01-12 16:24:40|17416.08|17296.08|17414.8|17294.8|17416.2|17296.2|17414.8|17294.8|9
1642004690000|2022-01-12 16:24:50|17414.98|17294.98|17414.97|17294.97|17415.05|17295.05|17414.72|17294.72|10
1642004700000|2022-01-12 16:25:00|17414.54|17294.54|17412.81|17292.81|17414.81|17294.81|17412.72|17292.72|10
1642004710000|2022-01-12 16:25:10|17412.72|17292.72|17412.74|17292.74|17413.09|17293.09|17412.55|17292.55|10
1642004720000|2022-01-12 16:25:20|17413.01|17293.01|17413.18|17293.18|17413.74|17293.74|17412.66|17292.66|10
1642004730000|2022-01-12 16:25:30|17413.82|17293.82|17415.4|17295.4|17415.42|17295.42|17413.82|17293.82|10
1642004740000|2022-01-12 16:25:40|17415.15|17295.15|17420.03|17300.03|17420.03|17300.03|17415.15|17295.15|10
1642004750000|2022-01-12 16:25:50|17420.9|17300.9|17423.96|17303.96|17423.96|17303.96|17420.9|17300.9|10
1642004760000|2022-01-12 16:26:00|17423.84|17303.84|17426.13|17306.13|17426.45|17306.45|17423.84|17303.84|10
1642004770000|2022-01-12 16:26:10|17426.35|17306.35|17428.14|17308.14|17428.14|17308.14|17426.35|17306.35|10
1642004780000|2022-01-12 16:26:20|17428.67|17308.67|17428.55|17308.55|17429.46|17309.46|17428.03|17308.03|9
1642004790000|2022-01-12 16:26:30|17428.42|17308.42|17432.68|17312.68|17432.68|17312.68|17428.42|17308.42|10
1642004800000|2022-01-12 16:26:40|17432.89|17312.89|17436.1|17316.1|17436.1|17316.1|17432.89|17312.89|10
1642004810000|2022-01-12 16:26:50|17437.15|17317.15|17438.88|17318.88|17438.93|17318.93|17436.59|17316.59|10
1642004820000|2022-01-12 16:27:00|17439.75|17319.75|17439.27|17319.27|17440.68|17320.68|17439.27|17319.27|10
1642004830000|2022-01-12 16:27:10|17439.22|17319.22|17443.58|17323.58|17444.14|17324.14|17439.22|17319.22|10
1642004840000|2022-01-12 16:27:20|17443.97|17323.97|17442.77|17322.77|17443.97|17323.97|17442.49|17322.49|10
1642004850000|2022-01-12 16:27:30|17442.8|17322.8|17442.45|17322.45|17443.24|17323.24|17441.97|17321.97|10
1642004860000|2022-01-12 16:27:40|17442.13|17322.13|17442.59|17322.59|17442.8|17322.8|17441.76|17321.76|10
1642004870000|2022-01-12 16:27:50|17442.97|17322.97|17445.37|17325.37|17445.39|17325.39|17442.97|17322.97|10
1642004880000|2022-01-12 16:28:00|17445.18|17325.18|17446.88|17326.88|17447.33|17327.33|17445.18|17325.18|9
1642004890000|2022-01-12 16:28:10|17446.91|17326.91|17443.98|17323.98|17446.91|17326.91|17443.98|17323.98|9
1642004900000|2022-01-12 16:28:20|17443.62|17323.62|17440.04|17320.04|17443.62|17323.62|17439.53|17319.53|10
1642004910000|2022-01-12 16:28:30|17439.81|17319.81|17437.51|17317.51|17439.81|17319.81|17437.51|17317.51|10
1642004920000|2022-01-12 16:28:40|17437.54|17317.54|17436.32|17316.32|17437.54|17317.54|17436.25|17316.25|9
1642004930000|2022-01-12 16:28:50|17436.93|17316.93|17436.4|17316.4|17437.6|17317.6|17436.4|17316.4|10
1642004940000|2022-01-12 16:29:00|17436.37|17316.37|17434.39|17314.39|17436.37|17316.37|17434.1|17314.1|10
1642004950000|2022-01-12 16:29:10|17433.24|17313.24|17432.24|17312.24|17434.28|17314.28|17432.24|17312.24|10
1642004960000|2022-01-12 16:29:20|17430.52|17310.52|17428.17|17308.17|17430.52|17310.52|17428.17|17308.17|10
1642004970000|2022-01-12 16:29:30|17428.44|17308.44|17428.68|17308.68|17428.99|17308.99|17427.96|17307.96|10
1642004980000|2022-01-12 16:29:40|17429.27|17309.27|17432.05|17312.05|17432.61|17312.61|17429.27|17309.27|10
1642004990000|2022-01-12 16:29:50|17432.19|17312.19|17433.18|17313.18|17433.34|17313.34|17431.4|17311.4|10
1642005000000|2022-01-12 16:30:00|17433.29|17313.29|17432.37|17312.37|17433.76|17313.76|17432.08|17312.08|10
1642005010000|2022-01-12 16:30:10|17432.24|17312.24|17431.17|17311.17|17432.7|17312.7|17431.17|17311.17|10
1642005020000|2022-01-12 16:30:20|17432.11|17312.11|17435.32|17315.32|17435.32|17315.32|17432.11|17312.11|10
1642005030000|2022-01-12 16:30:30|17436.04|17316.04|17440.75|17320.75|17440.75|17320.75|17436.04|17316.04|10
1642005040000|2022-01-12 16:30:40|17440.84|17320.84|17442.78|17322.78|17444.44|17324.44|17440.36|17320.36|10
1642005050000|2022-01-12 16:30:50|17442.99|17322.99|17444.45|17324.45|17444.45|17324.45|17441.82|17321.82|10
1642005060000|2022-01-12 16:31:00|17444.22|17324.22|17446.41|17326.41|17446.85|17326.85|17444.22|17324.22|10
1642005070000|2022-01-12 16:31:10|17446.86|17326.86|17451.01|17331.01|17451.01|17331.01|17446.86|17326.86|10
1642005080000|2022-01-12 16:31:20|17451.04|17331.04|17450.68|17330.68|17452.03|17332.03|17450.37|17330.37|10
1642005090000|2022-01-12 16:31:30|17450.62|17330.62|17449.43|17329.43|17450.62|17330.62|17448.83|17328.83|10
1642005100000|2022-01-12 16:31:40|17450.08|17330.08|17449.06|17329.06|17451.44|17331.44|17449.06|17329.06|10
1642005110000|2022-01-12 16:31:50|17449.69|17329.69|17452.1|17332.1|17452.17|17332.17|17449.48|17329.48|10
1642005120000|2022-01-12 16:32:00|17452.4|17332.4|17451.23|17331.23|17452.53|17332.53|17450.49|17330.49|10
1642005130000|2022-01-12 16:32:10|17451.16|17331.16|17457.65|17337.65|17457.65|17337.65|17451.16|17331.16|10
1642005140000|2022-01-12 16:32:20|17458.52|17338.52|17467.57|17347.57|17468.02|17348.02|17458.52|17338.52|10
1642005150000|2022-01-12 16:32:30|17468.48|17348.48|17470.43|17350.43|17470.64|17350.64|17468.48|17348.48|9
1642005160000|2022-01-12 16:32:40|17471.38|17351.38|17472.42|17352.42|17472.68|17352.68|17471.38|17351.38|10
1642005170000|2022-01-12 16:32:50|17472.93|17352.93|17476.94|17356.94|17477.21|17357.21|17472.93|17352.93|10
1642005180000|2022-01-12 16:33:00|17478.78|17358.78|17480.1|17360.1|17480.1|17360.1|17478.01|17358.01|10
1642005190000|2022-01-12 16:33:10|17481.21|17361.21|17481.21|17361.21|17481.8|17361.8|17481.2|17361.2|9
1642005200000|2022-01-12 16:33:20|17481.27|17361.27|17480.75|17360.75|17481.62|17361.62|17480.75|17360.75|10
1642005210000|2022-01-12 16:33:30|17480.4|17360.4|17480.95|17360.95|17481.8|17361.8|17480.4|17360.4|10
1642005220000|2022-01-12 16:33:40|17481.22|17361.22|17480.06|17360.06|17481.22|17361.22|17479.98|17359.98|9
1642005230000|2022-01-12 16:33:50|17480.24|17360.24|17481.8|17361.8|17482.37|17362.37|17480.24|17360.24|10
1642005240000|2022-01-12 16:34:00|17481.24|17361.24|17480.26|17360.26|17481.24|17361.24|17479.81|17359.81|10
1642005250000|2022-01-12 16:34:10|17480.04|17360.04|17477.5|17357.5|17480.14|17360.14|17477.5|17357.5|10
1642005260000|2022-01-12 16:34:20|17477.71|17357.71|17477.17|17357.17|17478.42|17358.42|17477.16|17357.16|10
1642005270000|2022-01-12 16:34:30|17477.3|17357.3|17475.49|17355.49|17477.3|17357.3|17475.28|17355.28|10
1642005280000|2022-01-12 16:34:40|17475.52|17355.52|17473.02|17353.02|17475.52|17355.52|17473.02|17353.02|10
1642005290000|2022-01-12 16:34:50|17473.04|17353.04|17469.98|17349.98|17473.04|17353.04|17469.98|17349.98|10
1642005300000|2022-01-12 16:35:00|17469.7|17349.7|17468.86|17348.86|17470.12|17350.12|17468.51|17348.51|10
1642005310000|2022-01-12 16:35:10|17468.56|17348.56|17468.78|17348.78|17469.27|17349.27|17468.15|17348.15|10
1642005320000|2022-01-12 16:35:20|17469.11|17349.11|17468.18|17348.18|17470.47|17350.47|17468.18|17348.18|9
1642005330000|2022-01-12 16:35:30|17468.19|17348.19|17469.11|17349.11|17469.17|17349.17|17467.93|17347.93|10
1642005340000|2022-01-12 16:35:40|17469.71|17349.71|17471.52|17351.52|17472.44|17352.44|17469.71|17349.71|10
1642005350000|2022-01-12 16:35:50|17471.79|17351.79|17472.69|17352.69|17473.02|17353.02|17471.79|17351.79|10
1642005360000|2022-01-12 16:36:00|17472.7|17352.7|17472.35|17352.35|17472.97|17352.97|17472.1|17352.1|9
1642005370000|2022-01-12 16:36:10|17473.46|17353.46|17474.6|17354.6|17474.6|17354.6|17472.78|17352.78|10
1642005380000|2022-01-12 16:36:20|17474.88|17354.88|17477.6|17357.6|17478.57|17358.57|17474.88|17354.88|10
1642005390000|2022-01-12 16:36:30|17477.95|17357.95|17480.43|17360.43|17480.43|17360.43|17477.95|17357.95|10
1642005400000|2022-01-12 16:36:40|17480.84|17360.84|17481.5|17361.5|17482.25|17362.25|17480.84|17360.84|10
1642005410000|2022-01-12 16:36:50|17481.81|17361.81|17482.81|17362.81|17483.47|17363.47|17481.6|17361.6|10
1642005420000|2022-01-12 16:37:00|17483.34|17363.34|17483.94|17363.94|17483.99|17363.99|17482.89|17362.89|10
1642005430000|2022-01-12 16:37:10|17485.15|17365.15|17484.19|17364.19|17485.15|17365.15|17484.04|17364.04|10
1642005440000|2022-01-12 16:37:20|17484.67|17364.67|17487.4|17367.4|17487.4|17367.4|17484.54|17364.54|10
1642005450000|2022-01-12 16:37:30|17488.52|17368.52|17488.25|17368.25|17489.37|17369.37|17488.25|17368.25|10
1642005460000|2022-01-12 16:37:40|17488.34|17368.34|17488.18|17368.18|17488.34|17368.34|17487.8|17367.8|10
1642005470000|2022-01-12 16:37:50|17488.07|17368.07|17487.41|17367.41|17488.07|17368.07|17486.81|17366.81|10
1642005480000|2022-01-12 16:38:00|17487.71|17367.71|17487.78|17367.78|17487.78|17367.78|17486.08|17366.08|10
1642005490000|2022-01-12 16:38:10|17487.67|17367.67|17487.59|17367.59|17487.88|17367.88|17487.23|17367.23|10
1642005500000|2022-01-12 16:38:20|17487.57|17367.57|17488.17|17368.17|17488.62|17368.62|17487.57|17367.57|10
1642005510000|2022-01-12 16:38:30|17488.51|17368.51|17491.63|17371.63|17491.63|17371.63|17488.51|17368.51|10
1642005520000|2022-01-12 16:38:40|17492.04|17372.04|17490.25|17370.25|17492.22|17372.22|17490.25|17370.25|10
1642005530000|2022-01-12 16:38:50|17490.05|17370.05|17488.82|17368.82|17490.66|17370.66|17488.82|17368.82|9
1642005540000|2022-01-12 16:39:00|17488.86|17368.86|17489.65|17369.65|17489.65|17369.65|17487.9|17367.9|10
1642005550000|2022-01-12 16:39:10|17489.61|17369.61|17490.25|17370.25|17491.17|17371.17|17489.61|17369.61|10
1642005560000|2022-01-12 16:39:20|17489.97|17369.97|17487.57|17367.57|17490.08|17370.08|17487.57|17367.57|10
1642005570000|2022-01-12 16:39:30|17487.15|17367.15|17486.99|17366.99|17487.87|17367.87|17486.68|17366.68|10
1642005580000|2022-01-12 16:39:40|17487.09|17367.09|17486.05|17366.05|17487.09|17367.09|17486.01|17366.01|9
1642005590000|2022-01-12 16:39:50|17486.27|17366.27|17489.3|17369.3|17489.3|17369.3|17486.02|17366.02|10
1642005600000|2022-01-12 16:40:00|17488.75|17368.75|17487.38|17367.38|17488.75|17368.75|17486.92|17366.92|9
1642005610000|2022-01-12 16:40:10|17487.61|17367.61|17488.5|17368.5|17488.76|17368.76|17487.61|17367.61|10
1642005620000|2022-01-12 16:40:20|17487.99|17367.99|17490.5|17370.5|17490.5|17370.5|17487.99|17367.99|10
1642005630000|2022-01-12 16:40:30|17491.03|17371.03|17490.15|17370.15|17491.34|17371.34|17490.15|17370.15|10
1642005640000|2022-01-12 16:40:40|17489.83|17369.83|17485.64|17365.64|17489.83|17369.83|17485.64|17365.64|9
1642005650000|2022-01-12 16:40:50|17485.52|17365.52|17479.82|17359.82|17485.52|17365.52|17479.82|17359.82|10
1642005660000|2022-01-12 16:41:00|17479.51|17359.51|17473.77|17353.77|17479.51|17359.51|17473.77|17353.77|10
1642005670000|2022-01-12 16:41:10|17473.39|17353.39|17473.5|17353.5|17473.62|17353.62|17472.68|17352.68|10
1642005680000|2022-01-12 16:41:20|17473.56|17353.56|17474.09|17354.09|17475|17355|17473.56|17353.56|10
1642005690000|2022-01-12 16:41:30|17474.05|17354.05|17475.05|17355.05|17475.05|17355.05|17474.04|17354.04|9
1642005700000|2022-01-12 16:41:40|17475.02|17355.02|17475.39|17355.39|17475.41|17355.41|17474.77|17354.77|10
1642005710000|2022-01-12 16:41:50|17475.56|17355.56|17476.44|17356.44|17476.72|17356.72|17475.56|17355.56|10
1642005720000|2022-01-12 16:42:00|17475.69|17355.69|17477.98|17357.98|17477.98|17357.98|17475.69|17355.69|10
1642005730000|2022-01-12 16:42:10|17477.92|17357.92|17483.06|17363.06|17483.06|17363.06|17477.92|17357.92|10
1642005740000|2022-01-12 16:42:20|17483.05|17363.05|17486.33|17366.33|17486.41|17366.41|17483.05|17363.05|10
1642005750000|2022-01-12 16:42:30|17486.21|17366.21|17488.34|17368.34|17488.34|17368.34|17485.75|17365.75|10
1642005760000|2022-01-12 16:42:40|17488.15|17368.15|17493.48|17373.48|17493.48|17373.48|17488.15|17368.15|10
1642005770000|2022-01-12 16:42:50|17493.46|17373.46|17498.68|17378.68|17498.68|17378.68|17493.46|17373.46|9
1642005780000|2022-01-12 16:43:00|17498.87|17378.87|17498.01|17378.01|17498.87|17378.87|17497.71|17377.71|10
1642005790000|2022-01-12 16:43:10|17498.15|17378.15|17498.33|17378.33|17498.69|17378.69|17498.1|17378.1|10
1642005800000|2022-01-12 16:43:20|17498.39|17378.39|17498.63|17378.63|17498.63|17378.63|17497.79|17377.79|10
1642005810000|2022-01-12 16:43:30|17498.76|17378.76|17499.54|17379.54|17499.8|17379.8|17498.71|17378.71|10
1642005820000|2022-01-12 16:43:40|17498.89|17378.89|17497.72|17377.72|17498.89|17378.89|17497.3|17377.3|9
1642005830000|2022-01-12 16:43:50|17497.76|17377.76|17497.68|17377.68|17498.17|17378.17|17497.57|17377.57|10
1642005840000|2022-01-12 16:44:00|17497.79|17377.79|17497.75|17377.75|17497.79|17377.79|17497.27|17377.27|10
1642005850000|2022-01-12 16:44:10|17497.84|17377.84|17499.48|17379.48|17499.49|17379.49|17497.84|17377.84|9
1642005860000|2022-01-12 16:44:20|17500.08|17380.08|17502.18|17382.18|17503.25|17383.25|17500.08|17380.08|10
1642005870000|2022-01-12 16:44:30|17502.25|17382.25|17500.77|17380.77|17502.87|17382.87|17500.77|17380.77|10
1642005880000|2022-01-12 16:44:40|17501|17381|17499.49|17379.49|17501|17381|17499.32|17379.32|10
1642005890000|2022-01-12 16:44:50|17499.45|17379.45|17497.43|17377.43|17500.06|17380.06|17497.1|17377.1|10
1642005900000|2022-01-12 16:45:00|17497.31|17377.31|17491.15|17371.15|17497.31|17377.31|17491.15|17371.15|10
1642005910000|2022-01-12 16:45:10|17490.06|17370.06|17485.81|17365.81|17490.06|17370.06|17485.65|17365.65|10
1642005920000|2022-01-12 16:45:20|17486.02|17366.02|17483.82|17363.82|17486.87|17366.87|17483.82|17363.82|10
1642005930000|2022-01-12 16:45:30|17484.41|17364.41|17477.33|17357.33|17484.41|17364.41|17477.24|17357.24|10
1642005940000|2022-01-12 16:45:40|17477.46|17357.46|17478.28|17358.28|17478.28|17358.28|17477.22|17357.22|10
1642005950000|2022-01-12 16:45:50|17478.1|17358.1|17478.58|17358.58|17478.58|17358.58|17477.89|17357.89|10
1642005960000|2022-01-12 16:46:00|17478.61|17358.61|17483.75|17363.75|17483.75|17363.75|17478.61|17358.61|10
1642005970000|2022-01-12 16:46:10|17484.09|17364.09|17485.93|17365.93|17485.93|17365.93|17484.08|17364.08|10
1642005980000|2022-01-12 16:46:20|17486.14|17366.14|17490.74|17370.74|17490.74|17370.74|17486.14|17366.14|10
1642005990000|2022-01-12 16:46:30|17491.03|17371.03|17494.64|17374.64|17494.64|17374.64|17490.76|17370.76|10
1642006000000|2022-01-12 16:46:40|17494.9|17374.9|17498.88|17378.88|17499.61|17379.61|17494.9|17374.9|10
1642006010000|2022-01-12 16:46:50|17499.24|17379.24|17500|17380|17500.5|17380.5|17499.24|17379.24|10
1642006020000|2022-01-12 16:47:00|17499.73|17379.73|17499|17379|17499.9|17379.9|17498.85|17378.85|9
1642006030000|2022-01-12 16:47:10|17498.55|17378.55|17499.11|17379.11|17499.11|17379.11|17496.49|17376.49|10
1642006040000|2022-01-12 16:47:20|17498.84|17378.84|17499.6|17379.6|17500.92|17380.92|17498.84|17378.84|10
1642006050000|2022-01-12 16:47:30|17500.89|17380.89|17503.78|17383.78|17503.78|17383.78|17500.89|17380.89|10
1642006060000|2022-01-12 16:47:40|17504.19|17384.19|17504.91|17384.91|17505.93|17385.93|17504.04|17384.04|10
1642006070000|2022-01-12 16:47:50|17505.76|17385.76|17503.8|17383.8|17505.79|17385.79|17503.8|17383.8|10
1642006080000|2022-01-12 16:48:00|17504.32|17384.32|17503.18|17383.18|17504.48|17384.48|17503.18|17383.18|9
1642006090000|2022-01-12 16:48:10|17503.19|17383.19|17502.45|17382.45|17503.53|17383.53|17502.44|17382.44|10
1642006100000|2022-01-12 16:48:20|17501.48|17381.48|17500.55|17380.55|17501.64|17381.64|17500.17|17380.17|10
1642006110000|2022-01-12 16:48:30|17500.38|17380.38|17501.96|17381.96|17501.96|17381.96|17499.89|17379.89|10
1642006120000|2022-01-12 16:48:40|17501.88|17381.88|17500.98|17380.98|17502.35|17382.35|17500.98|17380.98|10
1642006130000|2022-01-12 16:48:50|17500.8|17380.8|17498.28|17378.28|17500.88|17380.88|17498.28|17378.28|9
1642006140000|2022-01-12 16:49:00|17498.23|17378.23|17496.3|17376.3|17498.23|17378.23|17495.36|17375.36|10
1642006150000|2022-01-12 16:49:10|17496.8|17376.8|17495|17375|17496.8|17376.8|17495|17375|9
1642006160000|2022-01-12 16:49:20|17494.84|17374.84|17487.91|17367.91|17494.84|17374.84|17487.91|17367.91|10
1642006170000|2022-01-12 16:49:30|17487.16|17367.16|17488.07|17368.07|17488.07|17368.07|17486.87|17366.87|10
1642006180000|2022-01-12 16:49:40|17487.75|17367.75|17485.38|17365.38|17487.75|17367.75|17485.38|17365.38|10
1642006190000|2022-01-12 16:49:50|17486.07|17366.07|17486.24|17366.24|17486.78|17366.78|17486.07|17366.07|8
1642006200000|2022-01-12 16:50:00|17486.25|17366.25|17486.77|17366.77|17487.17|17367.17|17485.8|17365.8|10
1642006210000|2022-01-12 16:50:10|17486.62|17366.62|17484.84|17364.84|17486.62|17366.62|17484.84|17364.84|10
1642006220000|2022-01-12 16:50:20|17484.52|17364.52|17481.54|17361.54|17484.52|17364.52|17481.31|17361.31|10
1642006230000|2022-01-12 16:50:30|17480.23|17360.23|17481.8|17361.8|17481.8|17361.8|17479.98|17359.98|9
1642006240000|2022-01-12 16:50:40|17482.66|17362.66|17485.48|17365.48|17485.48|17365.48|17482.66|17362.66|10
1642006250000|2022-01-12 16:50:50|17485.11|17365.11|17486.12|17366.12|17486.12|17366.12|17485.05|17365.05|9
1642006260000|2022-01-12 16:51:00|17487.08|17367.08|17489.88|17369.88|17490.45|17370.45|17487.08|17367.08|10
1642006270000|2022-01-12 16:51:10|17490.92|17370.92|17490.18|17370.18|17490.92|17370.92|17489.21|17369.21|10
1642006280000|2022-01-12 16:51:20|17490.32|17370.32|17492.09|17372.09|17492.09|17372.09|17490.32|17370.32|10
1642006290000|2022-01-12 16:51:30|17491.98|17371.98|17486.89|17366.89|17492.04|17372.04|17486.89|17366.89|10
1642006300000|2022-01-12 16:51:40|17486.98|17366.98|17484.12|17364.12|17486.98|17366.98|17484.12|17364.12|10
1642006310000|2022-01-12 16:51:50|17484.06|17364.06|17482.61|17362.61|17484.06|17364.06|17482.35|17362.35|10
1642006320000|2022-01-12 16:52:00|17482.65|17362.65|17484.11|17364.11|17484.11|17364.11|17481.5|17361.5|10
1642006330000|2022-01-12 16:52:10|17483.62|17363.62|17483.76|17363.76|17484.33|17364.33|17482.75|17362.75|10
1642006340000|2022-01-12 16:52:20|17483.92|17363.92|17487.84|17367.84|17487.84|17367.84|17483.92|17363.92|10
1642006350000|2022-01-12 16:52:30|17488.55|17368.55|17490.45|17370.45|17490.45|17370.45|17488.47|17368.47|10
1642006360000|2022-01-12 16:52:40|17490.99|17370.99|17492.02|17372.02|17492.02|17372.02|17490.99|17370.99|10
1642006370000|2022-01-12 16:52:50|17492.01|17372.01|17494.54|17374.54|17494.54|17374.54|17491.74|17371.74|10
1642006380000|2022-01-12 16:53:00|17495.13|17375.13|17496.68|17376.68|17496.97|17376.97|17495.13|17375.13|10
1642006390000|2022-01-12 16:53:10|17496.66|17376.66|17497.12|17377.12|17497.12|17377.12|17496.65|17376.65|9
1642006400000|2022-01-12 16:53:20|17497.71|17377.71|17497.03|17377.03|17497.71|17377.71|17496.97|17376.97|10
1642006410000|2022-01-12 16:53:30|17496.82|17376.82|17497.03|17377.03|17497.03|17377.03|17496.08|17376.08|10
1642006420000|2022-01-12 16:53:40|17495.79|17375.79|17493.7|17373.7|17495.79|17375.79|17493.7|17373.7|10
1642006430000|2022-01-12 16:53:50|17493.55|17373.55|17493.63|17373.63|17494|17374|17493.46|17373.46|10
1642006440000|2022-01-12 16:54:00|17493.75|17373.75|17494.39|17374.39|17494.8|17374.8|17493.75|17373.75|10
1642006450000|2022-01-12 16:54:10|17494.84|17374.84|17496.45|17376.45|17496.52|17376.52|17494.84|17374.84|10
1642006460000|2022-01-12 16:54:20|17496.84|17376.84|17498.37|17378.37|17499.28|17379.28|17496.84|17376.84|10
1642006470000|2022-01-12 16:54:30|17498.31|17378.31|17499.71|17379.71|17500.1|17380.1|17498.31|17378.31|10
1642006480000|2022-01-12 16:54:40|17499.55|17379.55|17499.4|17379.4|17499.57|17379.57|17499.33|17379.33|10
1642006490000|2022-01-12 16:54:50|17499.65|17379.65|17500.07|17380.07|17500.33|17380.33|17499.65|17379.65|10
1642006500000|2022-01-12 16:55:00|17500.37|17380.37|17502.04|17382.04|17502.04|17382.04|17500.33|17380.33|10
1642006510000|2022-01-12 16:55:10|17502.15|17382.15|17503.64|17383.64|17503.64|17383.64|17502.07|17382.07|10
1642006520000|2022-01-12 16:55:20|17503.58|17383.58|17502.3|17382.3|17503.58|17383.58|17502.3|17382.3|10
1642006530000|2022-01-12 16:55:30|17501.9|17381.9|17501.5|17381.5|17501.99|17381.99|17501.41|17381.41|10
1642006540000|2022-01-12 16:55:40|17502.01|17382.01|17501.09|17381.09|17502.39|17382.39|17500.99|17380.99|10
1642006550000|2022-01-12 16:55:50|17500.65|17380.65|17500.79|17380.79|17501.08|17381.08|17500.54|17380.54|10
1642006560000|2022-01-12 16:56:00|17500.83|17380.83|17500.49|17380.49|17501.22|17381.22|17500.49|17380.49|10
1642006570000|2022-01-12 16:56:10|17500.48|17380.48|17497.19|17377.19|17500.48|17380.48|17497.19|17377.19|10
1642006580000|2022-01-12 16:56:20|17497.07|17377.07|17496.63|17376.63|17497.75|17377.75|17496.63|17376.63|10
1642006590000|2022-01-12 16:56:30|17496.74|17376.74|17497.98|17377.98|17498.24|17378.24|17496.65|17376.65|9
1642006600000|2022-01-12 16:56:40|17498.08|17378.08|17496.92|17376.92|17498.08|17378.08|17496.92|17376.92|10
1642006610000|2022-01-12 16:56:50|17496.97|17376.97|17497.12|17377.12|17497.12|17377.12|17496.66|17376.66|8
1642006620000|2022-01-12 16:57:00|17497.34|17377.34|17496.36|17376.36|17497.79|17377.79|17496.36|17376.36|10
1642006630000|2022-01-12 16:57:10|17495.38|17375.38|17494.51|17374.51|17495.38|17375.38|17494.4|17374.4|10
1642006640000|2022-01-12 16:57:20|17495.03|17375.03|17493.39|17373.39|17495.51|17375.51|17493.32|17373.32|10
1642006650000|2022-01-12 16:57:30|17493.37|17373.37|17494.86|17374.86|17494.86|17374.86|17493.18|17373.18|10
1642006660000|2022-01-12 16:57:40|17494.9|17374.9|17494.35|17374.35|17495.18|17375.18|17494.35|17374.35|9
1642006670000|2022-01-12 16:57:50|17493.81|17373.81|17490.86|17370.86|17493.81|17373.81|17490.86|17370.86|10
1642006680000|2022-01-12 16:58:00|17490.97|17370.97|17492.14|17372.14|17492.14|17372.14|17490.97|17370.97|10
1642006690000|2022-01-12 16:58:10|17492.11|17372.11|17493.82|17373.82|17494.02|17374.02|17492.11|17372.11|10
1642006700000|2022-01-12 16:58:20|17494.08|17374.08|17490.71|17370.71|17494.08|17374.08|17490.71|17370.71|10
1642006710000|2022-01-12 16:58:30|17490.74|17370.74|17490.64|17370.64|17491.35|17371.35|17490.11|17370.11|10
1642006720000|2022-01-12 16:58:40|17490.43|17370.43|17487.65|17367.65|17490.43|17370.43|17487.65|17367.65|10
1642006730000|2022-01-12 16:58:50|17487.32|17367.32|17490.06|17370.06|17490.06|17370.06|17487.32|17367.32|10
1642006740000|2022-01-12 16:59:00|17490.19|17370.19|17493.8|17373.8|17493.8|17373.8|17490.19|17370.19|10
1642006750000|2022-01-12 16:59:10|17493.86|17373.86|17498.28|17378.28|17498.28|17378.28|17493.86|17373.86|9
1642006760000|2022-01-12 16:59:20|17498.77|17378.77|17499.49|17379.49|17499.49|17379.49|17498.69|17378.69|10
1642006770000|2022-01-12 16:59:30|17500.04|17380.04|17500.47|17380.47|17500.49|17380.49|17499.62|17379.62|10
1642006780000|2022-01-12 16:59:40|17500.43|17380.43|17501.43|17381.43|17501.43|17381.43|17500.15|17380.15|10
1642006790000|2022-01-12 16:59:50|17501.38|17381.38|17502.54|17382.54|17502.82|17382.82|17501.38|17381.38|10
1642006800000|2022-01-12 17:00:00|17502.73|17382.73|17503.15|17383.15|17503.46|17383.46|17502.58|17382.58|10
1642006810000|2022-01-12 17:00:10|17503.8|17383.8|17501.97|17381.97|17503.92|17383.92|17501.97|17381.97|10
1642006820000|2022-01-12 17:00:20|17500.75|17380.75|17497.19|17377.19|17500.78|17380.78|17497.12|17377.12|10
1642006830000|2022-01-12 17:00:30|17497.15|17377.15|17496.23|17376.23|17497.35|17377.35|17496.23|17376.23|9
1642006840000|2022-01-12 17:00:40|17495.84|17375.84|17493.89|17373.89|17496.12|17376.12|17493.89|17373.89|10
1642006850000|2022-01-12 17:00:50|17493.56|17373.56|17492.4|17372.4|17493.56|17373.56|17492.4|17372.4|10
1642006860000|2022-01-12 17:01:00|17491.61|17371.61|17489.52|17369.52|17491.61|17371.61|17489.52|17369.52|10
1642006870000|2022-01-12 17:01:10|17489.55|17369.55|17487.84|17367.84|17489.95|17369.95|17487.84|17367.84|9
1642006880000|2022-01-12 17:01:20|17487.83|17367.83|17482.01|17362.01|17487.83|17367.83|17482.01|17362.01|10
1642006890000|2022-01-12 17:01:30|17479.92|17359.92|17478.32|17358.32|17480.06|17360.06|17478.32|17358.32|10
1642006900000|2022-01-12 17:01:40|17477.89|17357.89|17476.99|17356.99|17477.89|17357.89|17476.99|17356.99|10
1642006910000|2022-01-12 17:01:50|17477.18|17357.18|17476.54|17356.54|17477.62|17357.62|17476.54|17356.54|10
1642006920000|2022-01-12 17:02:00|17476.16|17356.16|17479.33|17359.33|17479.49|17359.49|17476.16|17356.16|9
1642006930000|2022-01-12 17:02:10|17479.54|17359.54|17478.13|17358.13|17479.86|17359.86|17478.13|17358.13|10
1642006940000|2022-01-12 17:02:20|17477.51|17357.51|17474.54|17354.54|17477.51|17357.51|17474.41|17354.41|10
1642006950000|2022-01-12 17:02:30|17474.34|17354.34|17475.5|17355.5|17475.5|17355.5|17474.2|17354.2|10
1642006960000|2022-01-12 17:02:40|17475.34|17355.34|17478.38|17358.38|17478.38|17358.38|17475.32|17355.32|10
1642006970000|2022-01-12 17:02:50|17478.79|17358.79|17479.71|17359.71|17479.71|17359.71|17478.79|17358.79|9
1642006980000|2022-01-12 17:03:00|17479.8|17359.8|17480.06|17360.06|17480.06|17360.06|17479.49|17359.49|8
1642006990000|2022-01-12 17:03:10|17479.78|17359.78|17478.97|17358.97|17479.78|17359.78|17478.56|17358.56|10
1642007000000|2022-01-12 17:03:20|17479.02|17359.02|17480.51|17360.51|17480.59|17360.59|17479.02|17359.02|10
1642007010000|2022-01-12 17:03:30|17480.68|17360.68|17479.02|17359.02|17480.68|17360.68|17479.02|17359.02|10
1642007020000|2022-01-12 17:03:40|17478.35|17358.35|17475.72|17355.72|17478.35|17358.35|17475.61|17355.61|10
1642007030000|2022-01-12 17:03:50|17475.53|17355.53|17470.71|17350.71|17475.53|17355.53|17470.71|17350.71|10
1642007040000|2022-01-12 17:04:00|17470.58|17350.58|17468.74|17348.74|17470.61|17350.61|17468.74|17348.74|10
1642007050000|2022-01-12 17:04:10|17469.16|17349.16|17470.83|17350.83|17470.96|17350.96|17468.91|17348.91|10
1642007060000|2022-01-12 17:04:20|17470.07|17350.07|17469.74|17349.74|17470.07|17350.07|17469.03|17349.03|10
1642007070000|2022-01-12 17:04:30|17469.93|17349.93|17469.23|17349.23|17469.95|17349.95|17469.23|17349.23|10
1642007080000|2022-01-12 17:04:40|17469.25|17349.25|17468.62|17348.62|17469.43|17349.43|17468.62|17348.62|8
1642007090000|2022-01-12 17:04:50|17468.67|17348.67|17468.05|17348.05|17468.99|17348.99|17468.05|17348.05|10
1642007100000|2022-01-12 17:05:00|17467.75|17347.75|17468.73|17348.73|17468.73|17348.73|17467.75|17347.75|8
1642007110000|2022-01-12 17:05:10|17469.13|17349.13|17470.02|17350.02|17470.65|17350.65|17469.13|17349.13|10
1642007120000|2022-01-12 17:05:20|17470.03|17350.03|17467.45|17347.45|17470.03|17350.03|17467.45|17347.45|10
1642007130000|2022-01-12 17:05:30|17467.22|17347.22|17461.89|17341.89|17467.22|17347.22|17461.89|17341.89|10
1642007140000|2022-01-12 17:05:40|17461.95|17341.95|17456.02|17336.02|17461.95|17341.95|17456.02|17336.02|9
1642007150000|2022-01-12 17:05:50|17455.28|17335.28|17451.92|17331.92|17455.28|17335.28|17451.92|17331.92|10
1642007160000|2022-01-12 17:06:00|17451.04|17331.04|17450.61|17330.61|17451.23|17331.23|17450.14|17330.14|9
1642007170000|2022-01-12 17:06:10|17450.99|17330.99|17450.49|17330.49|17451.34|17331.34|17450.41|17330.41|10
1642007180000|2022-01-12 17:06:20|17449.96|17329.96|17451.94|17331.94|17451.94|17331.94|17449.96|17329.96|10
1642007190000|2022-01-12 17:06:30|17452.19|17332.19|17453.8|17333.8|17453.8|17333.8|17452.03|17332.03|10
1642007200000|2022-01-12 17:06:40|17453.55|17333.55|17455.64|17335.64|17455.64|17335.64|17453.55|17333.55|9
1642007210000|2022-01-12 17:06:50|17455.88|17335.88|17455.04|17335.04|17456.2|17336.2|17455.04|17335.04|9
1642007220000|2022-01-12 17:07:00|17455.06|17335.06|17449.7|17329.7|17455.06|17335.06|17449.7|17329.7|10
1642007230000|2022-01-12 17:07:10|17449.38|17329.38|17450.1|17330.1|17450.1|17330.1|17448.35|17328.35|10
1642007240000|2022-01-12 17:07:20|17450.33|17330.33|17449.57|17329.57|17450.33|17330.33|17448.91|17328.91|10
1642007250000|2022-01-12 17:07:30|17449.88|17329.88|17449.58|17329.58|17450.51|17330.51|17449.58|17329.58|9
1642007260000|2022-01-12 17:07:40|17449.51|17329.51|17444.3|17324.3|17449.51|17329.51|17444.3|17324.3|10
1642007270000|2022-01-12 17:07:50|17443.83|17323.83|17434.73|17314.73|17443.96|17323.96|17434.73|17314.73|10
1642007280000|2022-01-12 17:08:00|17434.53|17314.53|17433.96|17313.96|17434.53|17314.53|17432.83|17312.83|10
1642007290000|2022-01-12 17:08:10|17433.83|17313.83|17433.96|17313.96|17434.43|17314.43|17432.94|17312.94|10
1642007300000|2022-01-12 17:08:20|17433.94|17313.94|17437.59|17317.59|17437.59|17317.59|17433.83|17313.83|10
1642007310000|2022-01-12 17:08:30|17437.67|17317.67|17436.63|17316.63|17437.67|17317.67|17435.75|17315.75|10
1642007320000|2022-01-12 17:08:40|17436.23|17316.23|17434.43|17314.43|17436.31|17316.31|17434.28|17314.28|10
1642007330000|2022-01-12 17:08:50|17434.66|17314.66|17435.48|17315.48|17435.63|17315.63|17434.66|17314.66|9
1642007340000|2022-01-12 17:09:00|17436.93|17316.93|17436|17316|17437.6|17317.6|17435.91|17315.91|10
1642007350000|2022-01-12 17:09:10|17435.63|17315.63|17435.98|17315.98|17436.32|17316.32|17435.36|17315.36|10
1642007360000|2022-01-12 17:09:20|17436.18|17316.18|17435.67|17315.67|17436.72|17316.72|17435.67|17315.67|9
1642007370000|2022-01-12 17:09:30|17435.58|17315.58|17436.46|17316.46|17436.46|17316.46|17435.42|17315.42|9
1642007380000|2022-01-12 17:09:40|17436.98|17316.98|17436.02|17316.02|17437.1|17317.1|17435.2|17315.2|10
1642007390000|2022-01-12 17:09:50|17435.9|17315.9|17435.33|17315.33|17435.9|17315.9|17434.39|17314.39|9
1642007400000|2022-01-12 17:10:00|17436.16|17316.16|17437.9|17317.9|17437.9|17317.9|17436.16|17316.16|8
1642007410000|2022-01-12 17:10:10|17438.07|17318.07|17441.91|17321.91|17442.19|17322.19|17437.95|17317.95|10
1642007420000|2022-01-12 17:10:20|17442.66|17322.66|17444.66|17324.66|17444.66|17324.66|17442.66|17322.66|10
1642007430000|2022-01-12 17:10:30|17444.63|17324.63|17448.4|17328.4|17448.4|17328.4|17444.63|17324.63|10
1642007440000|2022-01-12 17:10:40|17448.57|17328.57|17451.01|17331.01|17451.15|17331.15|17448.46|17328.46|10
1642007450000|2022-01-12 17:10:50|17451.06|17331.06|17451.31|17331.31|17451.6|17331.6|17451.06|17331.06|10
1642007460000|2022-01-12 17:11:00|17451.56|17331.56|17451.96|17331.96|17452.17|17332.17|17451.35|17331.35|10
1642007470000|2022-01-12 17:11:10|17451.83|17331.83|17451.99|17331.99|17451.99|17331.99|17451.15|17331.15|10
1642007480000|2022-01-12 17:11:20|17451.97|17331.97|17453.03|17333.03|17453.03|17333.03|17451.81|17331.81|10
1642007490000|2022-01-12 17:11:30|17453.97|17333.97|17457.23|17337.23|17457.23|17337.23|17453.97|17333.97|9
1642007500000|2022-01-12 17:11:40|17457.16|17337.16|17459.66|17339.66|17459.66|17339.66|17456.78|17336.78|10
1642007510000|2022-01-12 17:11:50|17459.88|17339.88|17460.5|17340.5|17460.93|17340.93|17459.85|17339.85|10
1642007520000|2022-01-12 17:12:00|17460.12|17340.12|17460.47|17340.47|17460.47|17340.47|17459.62|17339.62|10
1642007530000|2022-01-12 17:12:10|17460.42|17340.42|17460.16|17340.16|17460.42|17340.42|17459.48|17339.48|10
1642007540000|2022-01-12 17:12:20|17460.57|17340.57|17458.69|17338.69|17460.57|17340.57|17458.62|17338.62|10
1642007550000|2022-01-12 17:12:30|17458.4|17338.4|17457.5|17337.5|17458.54|17338.54|17457.5|17337.5|10
1642007560000|2022-01-12 17:12:40|17457.03|17337.03|17452.09|17332.09|17457.03|17337.03|17452.09|17332.09|10
1642007570000|2022-01-12 17:12:50|17451.94|17331.94|17448.66|17328.66|17451.94|17331.94|17448.32|17328.32|10
1642007580000|2022-01-12 17:13:00|17448.68|17328.68|17447.43|17327.43|17448.78|17328.78|17447.43|17327.43|9
1642007590000|2022-01-12 17:13:10|17447.01|17327.01|17440.32|17320.32|17447.01|17327.01|17440.32|17320.32|10
1642007600000|2022-01-12 17:13:20|17440.54|17320.54|17440.74|17320.74|17440.74|17320.74|17439.65|17319.65|10
1642007610000|2022-01-12 17:13:30|17441.03|17321.03|17441.4|17321.4|17441.82|17321.82|17440.51|17320.51|10
1642007620000|2022-01-12 17:13:40|17442.4|17322.4|17442.69|17322.69|17443.64|17323.64|17442.4|17322.4|10
1642007630000|2022-01-12 17:13:50|17442.38|17322.38|17443.26|17323.26|17443.36|17323.36|17442.37|17322.37|10
1642007640000|2022-01-12 17:14:00|17443.86|17323.86|17443.19|17323.19|17444.31|17324.31|17443.01|17323.01|10
1642007650000|2022-01-12 17:14:10|17443.33|17323.33|17444.4|17324.4|17444.4|17324.4|17442.98|17322.98|9
1642007660000|2022-01-12 17:14:20|17444.33|17324.33|17445.51|17325.51|17445.56|17325.56|17444.33|17324.33|10
1642007670000|2022-01-12 17:14:30|17445.02|17325.02|17445.34|17325.34|17445.34|17325.34|17444.74|17324.74|10
1642007680000|2022-01-12 17:14:40|17444.72|17324.72|17450.06|17330.06|17450.06|17330.06|17444.72|17324.72|10
1642007690000|2022-01-12 17:14:50|17451.07|17331.07|17454.44|17334.44|17454.44|17334.44|17451.07|17331.07|10
1642007700000|2022-01-12 17:15:00|17455.13|17335.13|17457.39|17337.39|17457.39|17337.39|17455.13|17335.13|10
1642007710000|2022-01-12 17:15:10|17457.68|17337.68|17458.05|17338.05|17458.65|17338.65|17457.67|17337.67|9
1642007720000|2022-01-12 17:15:20|17457.44|17337.44|17457.55|17337.55|17457.71|17337.71|17457.33|17337.33|10
1642007730000|2022-01-12 17:15:30|17458.14|17338.14|17459.54|17339.54|17459.54|17339.54|17458.14|17338.14|10
1642007740000|2022-01-12 17:15:40|17459.18|17339.18|17461.26|17341.26|17461.4|17341.4|17459.18|17339.18|10
1642007750000|2022-01-12 17:15:50|17461.38|17341.38|17460.43|17340.43|17461.52|17341.52|17460.43|17340.43|10
1642007760000|2022-01-12 17:16:00|17460.03|17340.03|17459.15|17339.15|17460.03|17340.03|17458.5|17338.5|10
1642007770000|2022-01-12 17:16:10|17459.16|17339.16|17460.63|17340.63|17460.89|17340.89|17459.16|17339.16|10
1642007780000|2022-01-12 17:16:20|17460.41|17340.41|17460.82|17340.82|17460.82|17340.82|17459.93|17339.93|10
1642007790000|2022-01-12 17:16:30|17460.74|17340.74|17462.06|17342.06|17462.06|17342.06|17460.54|17340.54|10
1642007800000|2022-01-12 17:16:40|17463.56|17343.56|17465.5|17345.5|17465.5|17345.5|17463.56|17343.56|9
1642007810000|2022-01-12 17:16:50|17467.03|17347.03|17470.06|17350.06|17470.06|17350.06|17467.03|17347.03|8
1642007820000|2022-01-12 17:17:00|17470.7|17350.7|17472.8|17352.8|17473.05|17353.05|17470.7|17350.7|10
1642007830000|2022-01-12 17:17:10|17472.89|17352.89|17475.96|17355.96|17475.96|17355.96|17472.67|17352.67|10
1642007840000|2022-01-12 17:17:20|17476.4|17356.4|17477.51|17357.51|17477.84|17357.84|17476.38|17356.38|10
1642007850000|2022-01-12 17:17:30|17478.16|17358.16|17481.98|17361.98|17482.17|17362.17|17478.14|17358.14|9
1642007860000|2022-01-12 17:17:40|17482.61|17362.61|17484.28|17364.28|17484.28|17364.28|17482.61|17362.61|10
1642007870000|2022-01-12 17:17:50|17484.59|17364.59|17488.19|17368.19|17488.21|17368.21|17484.59|17364.59|10
1642007880000|2022-01-12 17:18:00|17488.1|17368.1|17490.38|17370.38|17490.38|17370.38|17488.1|17368.1|10
1642007890000|2022-01-12 17:18:10|17490.35|17370.35|17490.52|17370.52|17491.14|17371.14|17490.26|17370.26|10
1642007900000|2022-01-12 17:18:20|17490.47|17370.47|17490.22|17370.22|17490.47|17370.47|17489.7|17369.7|10
1642007910000|2022-01-12 17:18:30|17490.64|17370.64|17489.42|17369.42|17490.64|17370.64|17489|17369|10
1642007920000|2022-01-12 17:18:40|17488.74|17368.74|17488.3|17368.3|17489.38|17369.38|17488.3|17368.3|10
1642007930000|2022-01-12 17:18:50|17488.16|17368.16|17490.45|17370.45|17490.45|17370.45|17488.16|17368.16|10
1642007940000|2022-01-12 17:19:00|17490.4|17370.4|17490.06|17370.06|17490.65|17370.65|17490.06|17370.06|10
1642007950000|2022-01-12 17:19:10|17490|17370|17488.65|17368.65|17490.43|17370.43|17488.65|17368.65|10
1642007960000|2022-01-12 17:19:20|17488|17368|17487.01|17367.01|17488.41|17368.41|17486.6|17366.6|10
1642007970000|2022-01-12 17:19:30|17487.05|17367.05|17489.25|17369.25|17489.37|17369.37|17487.05|17367.05|10
1642007980000|2022-01-12 17:19:40|17489.55|17369.55|17494.57|17374.57|17494.57|17374.57|17489.55|17369.55|10
1642007990000|2022-01-12 17:19:50|17495|17375|17498|17378|17498.31|17378.31|17495|17375|10
1642008000000|2022-01-12 17:20:00|17498.13|17378.13|17501.8|17381.8|17501.8|17381.8|17498.13|17378.13|10
1642008010000|2022-01-12 17:20:10|17502.05|17382.05|17505.07|17385.07|17505.07|17385.07|17501.95|17381.95|10
1642008020000|2022-01-12 17:20:20|17505.08|17385.08|17507.06|17387.06|17507.61|17387.61|17505.08|17385.08|10
1642008030000|2022-01-12 17:20:30|17506.76|17386.76|17508.44|17388.44|17509.85|17389.85|17506.76|17386.76|10
1642008040000|2022-01-12 17:20:40|17507.97|17387.97|17506.45|17386.45|17508.22|17388.22|17506.45|17386.45|10
1642008050000|2022-01-12 17:20:50|17506.19|17386.19|17504.82|17384.82|17506.19|17386.19|17504.82|17384.82|8
1642008060000|2022-01-12 17:21:00|17505.13|17385.13|17505.41|17385.41|17505.69|17385.69|17505.05|17385.05|10
1642008070000|2022-01-12 17:21:10|17505.78|17385.78|17509.62|17389.62|17509.62|17389.62|17505.78|17385.78|10
1642008080000|2022-01-12 17:21:20|17509.63|17389.63|17509.62|17389.62|17510.58|17390.58|17509.62|17389.62|10
1642008090000|2022-01-12 17:21:30|17509.9|17389.9|17506.71|17386.71|17510.15|17390.15|17506.71|17386.71|10
1642008100000|2022-01-12 17:21:40|17505.99|17385.99|17506.52|17386.52|17506.96|17386.96|17505.97|17385.97|10
1642008110000|2022-01-12 17:21:50|17506.31|17386.31|17505.97|17385.97|17507.12|17387.12|17505.97|17385.97|10
1642008120000|2022-01-12 17:22:00|17505.38|17385.38|17503.63|17383.63|17505.6|17385.6|17503.63|17383.63|10
1642008130000|2022-01-12 17:22:10|17504.03|17384.03|17502.01|17382.01|17504.29|17384.29|17502.01|17382.01|10
1642008140000|2022-01-12 17:22:20|17502.1|17382.1|17500.99|17380.99|17502.22|17382.22|17500.99|17380.99|10
1642008150000|2022-01-12 17:22:30|17500.34|17380.34|17503.6|17383.6|17503.6|17383.6|17500.2|17380.2|10
1642008160000|2022-01-12 17:22:40|17503.85|17383.85|17505.79|17385.79|17505.79|17385.79|17503.62|17383.62|10
1642008170000|2022-01-12 17:22:50|17506.15|17386.15|17506.97|17386.97|17507.49|17387.49|17506.15|17386.15|10
1642008180000|2022-01-12 17:23:00|17507.55|17387.55|17507.14|17387.14|17507.55|17387.55|17506.75|17386.75|10
1642008190000|2022-01-12 17:23:10|17507.1|17387.1|17506.51|17386.51|17507.1|17387.1|17505.71|17385.71|9
1642008200000|2022-01-12 17:23:20|17506|17386|17503.58|17383.58|17506|17386|17503.58|17383.58|10
1642008210000|2022-01-12 17:23:30|17503.36|17383.36|17502.92|17382.92|17503.52|17383.52|17502.62|17382.62|10
1642008220000|2022-01-12 17:23:40|17502.68|17382.68|17502.73|17382.73|17503.26|17383.26|17502.57|17382.57|10
1642008230000|2022-01-12 17:23:50|17502.57|17382.57|17502.05|17382.05|17502.75|17382.75|17502.05|17382.05|10
1642008240000|2022-01-12 17:24:00|17501.6|17381.6|17503.42|17383.42|17503.42|17383.42|17501.36|17381.36|9
1642008250000|2022-01-12 17:24:10|17504.23|17384.23|17500.45|17380.45|17504.23|17384.23|17500.45|17380.45|10
1642008260000|2022-01-12 17:24:20|17500.32|17380.32|17498.89|17378.89|17500.76|17380.76|17498.74|17378.74|10
1642008270000|2022-01-12 17:24:30|17498.88|17378.88|17499.79|17379.79|17499.79|17379.79|17498.85|17378.85|10
1642008280000|2022-01-12 17:24:40|17499.76|17379.76|17500.2|17380.2|17500.49|17380.49|17499.59|17379.59|10
1642008290000|2022-01-12 17:24:50|17500.12|17380.12|17499.78|17379.78|17500.67|17380.67|17499.78|17379.78|10
1642008300000|2022-01-12 17:25:00|17499.58|17379.58|17501.02|17381.02|17501.02|17381.02|17499.58|17379.58|10
1642008310000|2022-01-12 17:25:10|17501.03|17381.03|17503.44|17383.44|17503.44|17383.44|17501.03|17381.03|10
1642008320000|2022-01-12 17:25:20|17503.46|17383.46|17509.68|17389.68|17509.68|17389.68|17503.46|17383.46|10
1642008330000|2022-01-12 17:25:30|17510.3|17390.3|17515.16|17395.16|17515.16|17395.16|17510.3|17390.3|10
1642008340000|2022-01-12 17:25:40|17514.84|17394.84|17516.64|17396.64|17517.07|17397.07|17514.84|17394.84|10
1642008350000|2022-01-12 17:25:50|17516.43|17396.43|17516.32|17396.32|17517.08|17397.08|17516.16|17396.16|10
1642008360000|2022-01-12 17:26:00|17515.88|17395.88|17512.85|17392.85|17516.04|17396.04|17512.85|17392.85|10
1642008370000|2022-01-12 17:26:10|17512.62|17392.62|17510.6|17390.6|17512.63|17392.63|17510.6|17390.6|10
1642008380000|2022-01-12 17:26:20|17509.93|17389.93|17510.42|17390.42|17510.42|17390.42|17509.32|17389.32|10
1642008390000|2022-01-12 17:26:30|17510.73|17390.73|17509.39|17389.39|17511.14|17391.14|17509.39|17389.39|10
1642008400000|2022-01-12 17:26:40|17509.69|17389.69|17510.25|17390.25|17510.25|17390.25|17509.31|17389.31|10
1642008410000|2022-01-12 17:26:50|17509.84|17389.84|17509.53|17389.53|17509.84|17389.84|17508.99|17388.99|10
1642008420000|2022-01-12 17:27:00|17510.12|17390.12|17511.23|17391.23|17511.23|17391.23|17509.5|17389.5|9
1642008430000|2022-01-12 17:27:10|17511.31|17391.31|17511.73|17391.73|17511.94|17391.94|17510.95|17390.95|9
1642008440000|2022-01-12 17:27:20|17511.42|17391.42|17512.63|17392.63|17512.81|17392.81|17511.42|17391.42|10
1642008450000|2022-01-12 17:27:30|17513.07|17393.07|17513.95|17393.95|17513.95|17393.95|17512.58|17392.58|10
1642008460000|2022-01-12 17:27:40|17514.24|17394.24|17513.9|17393.9|17514.62|17394.62|17513.9|17393.9|10
1642008470000|2022-01-12 17:27:50|17513.11|17393.11|17511.55|17391.55|17513.11|17393.11|17511.55|17391.55|9
1642008480000|2022-01-12 17:28:00|17511.51|17391.51|17512.43|17392.43|17512.91|17392.91|17511.51|17391.51|9
1642008490000|2022-01-12 17:28:10|17512.56|17392.56|17513.7|17393.7|17513.7|17393.7|17512.13|17392.13|10
1642008500000|2022-01-12 17:28:20|17513.96|17393.96|17514.09|17394.09|17514.71|17394.71|17513.51|17393.51|10
1642008510000|2022-01-12 17:28:30|17514.39|17394.39|17512|17392|17515.01|17395.01|17512|17392|10
1642008520000|2022-01-12 17:28:40|17512.27|17392.27|17513.86|17393.86|17514.02|17394.02|17512.27|17392.27|10
1642008530000|2022-01-12 17:28:50|17512.89|17392.89|17511.08|17391.08|17513.19|17393.19|17511.08|17391.08|10
1642008540000|2022-01-12 17:29:00|17510.81|17390.81|17510.97|17390.97|17511.73|17391.73|17510.7|17390.7|10
1642008550000|2022-01-12 17:29:10|17511.97|17391.97|17512.61|17392.61|17512.87|17392.87|17511.47|17391.47|9
1642008560000|2022-01-12 17:29:20|17512.43|17392.43|17514.79|17394.79|17514.79|17394.79|17512.43|17392.43|10
1642008570000|2022-01-12 17:29:30|17514.9|17394.9|17516.57|17396.57|17517|17397|17514.9|17394.9|10
1642008580000|2022-01-12 17:29:40|17516.76|17396.76|17517.03|17397.03|17517.35|17397.35|17516.63|17396.63|10
1642008590000|2022-01-12 17:29:50|17516.98|17396.98|17514.1|17394.1|17516.98|17396.98|17514.1|17394.1|9
1642008600000|2022-01-12 17:30:00|17514.32|17394.32|17516.2|17396.2|17516.29|17396.29|17514.32|17394.32|10
1642008610000|2022-01-12 17:30:10|17516.62|17396.62|17515.14|17395.14|17517.08|17397.08|17515.14|17395.14|9
1642008620000|2022-01-12 17:30:20|17514.63|17394.63|17517.95|17397.95|17517.95|17397.95|17514.63|17394.63|10
1642008630000|2022-01-12 17:30:30|17518.57|17398.57|17517.51|17397.51|17518.57|17398.57|17517.51|17397.51|9
1642008640000|2022-01-12 17:30:40|17517.67|17397.67|17518.19|17398.19|17518.21|17398.21|17517.26|17397.26|10
1642008650000|2022-01-12 17:30:50|17518.47|17398.47|17519.15|17399.15|17519.15|17399.15|17518.1|17398.1|10
1642008660000|2022-01-12 17:31:00|17519.27|17399.27|17519.88|17399.88|17520.02|17400.02|17519.27|17399.27|10
1642008670000|2022-01-12 17:31:10|17519.69|17399.69|17518.26|17398.26|17519.69|17399.69|17518|17398|10
1642008680000|2022-01-12 17:31:20|17518.75|17398.75|17521.15|17401.15|17521.15|17401.15|17518.75|17398.75|10
1642008690000|2022-01-12 17:31:30|17520.94|17400.94|17522.83|17402.83|17522.88|17402.88|17520.94|17400.94|9
1642008700000|2022-01-12 17:31:40|17522.92|17402.92|17524.67|17404.67|17525.4|17405.4|17522.78|17402.78|10
1642008710000|2022-01-12 17:31:50|17525.88|17405.88|17526.45|17406.45|17526.45|17406.45|17525.38|17405.38|9
1642008720000|2022-01-12 17:32:00|17527.46|17407.46|17530.56|17410.56|17530.6|17410.6|17527.46|17407.46|10
1642008730000|2022-01-12 17:32:10|17530.75|17410.75|17529.29|17409.29|17530.75|17410.75|17529.22|17409.22|10
1642008740000|2022-01-12 17:32:20|17528.54|17408.54|17529.63|17409.63|17530|17410|17528.54|17408.54|10
1642008750000|2022-01-12 17:32:30|17529.66|17409.66|17528.56|17408.56|17529.89|17409.89|17528.54|17408.54|10
1642008760000|2022-01-12 17:32:40|17528.6|17408.6|17527.41|17407.41|17528.6|17408.6|17527.07|17407.07|10
1642008770000|2022-01-12 17:32:50|17527.45|17407.45|17523.39|17403.39|17527.45|17407.45|17523.39|17403.39|10
1642008780000|2022-01-12 17:33:00|17523.1|17403.1|17522.19|17402.19|17523.26|17403.26|17522.02|17402.02|10
1642008790000|2022-01-12 17:33:10|17522.74|17402.74|17520.32|17400.32|17522.74|17402.74|17520.32|17400.32|10
1642008800000|2022-01-12 17:33:20|17519.51|17399.51|17517.12|17397.12|17519.51|17399.51|17516.62|17396.62|10
1642008810000|2022-01-12 17:33:30|17517.32|17397.32|17517.98|17397.98|17518.49|17398.49|17516.93|17396.93|10
1642008820000|2022-01-12 17:33:40|17518.02|17398.02|17515.87|17395.87|17518.03|17398.03|17515.87|17395.87|9
1642008830000|2022-01-12 17:33:50|17515.48|17395.48|17514.96|17394.96|17515.48|17395.48|17514.3|17394.3|9
1642008840000|2022-01-12 17:34:00|17514.49|17394.49|17513.84|17393.84|17514.58|17394.58|17513.48|17393.48|10
1642008850000|2022-01-12 17:34:10|17513.79|17393.79|17515.98|17395.98|17516.08|17396.08|17513.77|17393.77|10
1642008860000|2022-01-12 17:34:20|17515.96|17395.96|17515.95|17395.95|17516.8|17396.8|17515.95|17395.95|10
1642008870000|2022-01-12 17:34:30|17515.41|17395.41|17517.14|17397.14|17517.14|17397.14|17515.31|17395.31|10
1642008880000|2022-01-12 17:34:40|17517.01|17397.01|17519.24|17399.24|17519.24|17399.24|17517.01|17397.01|9
1642008890000|2022-01-12 17:34:50|17519.01|17399.01|17521.6|17401.6|17521.86|17401.86|17519.01|17399.01|10
1642008900000|2022-01-12 17:35:00|17521.68|17401.68|17519.77|17399.77|17521.83|17401.83|17519.68|17399.68|10
1642008910000|2022-01-12 17:35:10|17520.97|17400.97|17524.39|17404.39|17524.39|17404.39|17520.97|17400.97|9
1642008920000|2022-01-12 17:35:20|17524.31|17404.31|17524.52|17404.52|17525.08|17405.08|17524.29|17404.29|10
1642008930000|2022-01-12 17:35:30|17524.3|17404.3|17524.94|17404.94|17525.12|17405.12|17524.3|17404.3|9
1642008940000|2022-01-12 17:35:40|17524.92|17404.92|17527.44|17407.44|17527.44|17407.44|17524.68|17404.68|10
1642008950000|2022-01-12 17:35:50|17527.24|17407.24|17528.94|17408.94|17528.94|17408.94|17527.19|17407.19|10
1642008960000|2022-01-12 17:36:00|17528.79|17408.79|17531.31|17411.31|17531.31|17411.31|17527.99|17407.99|10
1642008970000|2022-01-12 17:36:10|17532.7|17412.7|17538.07|17418.07|17538.07|17418.07|17532.7|17412.7|10
1642008980000|2022-01-12 17:36:20|17539.14|17419.14|17538.23|17418.23|17539.77|17419.77|17538.2|17418.2|10
1642008990000|2022-01-12 17:36:30|17537.31|17417.31|17532.9|17412.9|17537.31|17417.31|17532.9|17412.9|10
1642009000000|2022-01-12 17:36:40|17533.05|17413.05|17530.16|17410.16|17533.05|17413.05|17530.16|17410.16|10
1642009010000|2022-01-12 17:36:50|17529.75|17409.75|17526.61|17406.61|17529.75|17409.75|17526.61|17406.61|10
1642009020000|2022-01-12 17:37:00|17526.23|17406.23|17523.54|17403.54|17526.23|17406.23|17523.54|17403.54|9
1642009030000|2022-01-12 17:37:10|17523.29|17403.29|17520.6|17400.6|17523.42|17403.42|17520.6|17400.6|10
1642009040000|2022-01-12 17:37:20|17520.25|17400.25|17514.71|17394.71|17520.25|17400.25|17514.71|17394.71|10
1642009050000|2022-01-12 17:37:30|17514.82|17394.82|17513.93|17393.93|17515.01|17395.01|17513.3|17393.3|10
1642009060000|2022-01-12 17:37:40|17513.98|17393.98|17514.15|17394.15|17514.51|17394.51|17513.39|17393.39|10
1642009070000|2022-01-12 17:37:50|17514.72|17394.72|17515.87|17395.87|17515.87|17395.87|17514.72|17394.72|10
1642009080000|2022-01-12 17:38:00|17516.05|17396.05|17518.61|17398.61|17518.61|17398.61|17516.04|17396.04|10
1642009090000|2022-01-12 17:38:10|17518.32|17398.32|17518.36|17398.36|17518.36|17398.36|17518.09|17398.09|10
1642009100000|2022-01-12 17:38:20|17517.75|17397.75|17514.22|17394.22|17517.75|17397.75|17514.22|17394.22|9
1642009110000|2022-01-12 17:38:30|17514.26|17394.26|17512.91|17392.91|17514.26|17394.26|17512.91|17392.91|10
1642009120000|2022-01-12 17:38:40|17512.89|17392.89|17513.09|17393.09|17513.56|17393.56|17512.89|17392.89|10
1642009130000|2022-01-12 17:38:50|17513.29|17393.29|17512.95|17392.95|17514.38|17394.38|17512.95|17392.95|10
1642009140000|2022-01-12 17:39:00|17512.99|17392.99|17511.65|17391.65|17513.42|17393.42|17511.49|17391.49|9
1642009150000|2022-01-12 17:39:10|17511.91|17391.91|17511.84|17391.84|17512.04|17392.04|17511.57|17391.57|10
1642009160000|2022-01-12 17:39:20|17511.22|17391.22|17510.77|17390.77|17512.13|17392.13|17510.77|17390.77|10
1642009170000|2022-01-12 17:39:30|17510.71|17390.71|17508.36|17388.36|17510.71|17390.71|17508.36|17388.36|9
1642009180000|2022-01-12 17:39:40|17508.05|17388.05|17506.12|17386.12|17508.05|17388.05|17505.74|17385.74|10
1642009190000|2022-01-12 17:39:50|17505.74|17385.74|17505.43|17385.43|17506.49|17386.49|17505.04|17385.04|10
1642009200000|2022-01-12 17:40:00|17505.8|17385.8|17507.16|17387.16|17507.16|17387.16|17505.17|17385.17|10
1642009210000|2022-01-12 17:40:10|17507.42|17387.42|17503.58|17383.58|17507.96|17387.96|17503.58|17383.58|9
1642009220000|2022-01-12 17:40:20|17504|17384|17500.95|17380.95|17504|17384|17500.95|17380.95|9
1642009230000|2022-01-12 17:40:30|17500.9|17380.9|17500.33|17380.33|17500.99|17380.99|17500.33|17380.33|8
1642009240000|2022-01-12 17:40:40|17500.19|17380.19|17499.31|17379.31|17500.19|17380.19|17498.56|17378.56|9
1642009250000|2022-01-12 17:40:50|17499.87|17379.87|17498.86|17378.86|17499.87|17379.87|17498.71|17378.71|10
1642009260000|2022-01-12 17:41:00|17498.99|17378.99|17495.75|17375.75|17499.59|17379.59|17495.75|17375.75|9
1642009270000|2022-01-12 17:41:10|17496.28|17376.28|17496.97|17376.97|17497.68|17377.68|17496.28|17376.28|9
1642009280000|2022-01-12 17:41:20|17497.23|17377.23|17501.74|17381.74|17501.74|17381.74|17497.23|17377.23|10
1642009290000|2022-01-12 17:41:30|17501.9|17381.9|17502.22|17382.22|17502.22|17382.22|17501.58|17381.58|10
1642009300000|2022-01-12 17:41:40|17502.36|17382.36|17504.03|17384.03|17504.03|17384.03|17502.36|17382.36|10
1642009310000|2022-01-12 17:41:50|17503.74|17383.74|17504.84|17384.84|17504.84|17384.84|17503.74|17383.74|9
1642009320000|2022-01-12 17:42:00|17504.7|17384.7|17505.03|17385.03|17505.37|17385.37|17504.7|17384.7|9
1642009330000|2022-01-12 17:42:10|17504.55|17384.55|17504.87|17384.87|17504.87|17384.87|17503.59|17383.59|9
1642009340000|2022-01-12 17:42:20|17505.03|17385.03|17507.81|17387.81|17507.81|17387.81|17505.03|17385.03|10
1642009350000|2022-01-12 17:42:30|17507.56|17387.56|17503.99|17383.99|17507.56|17387.56|17503.99|17383.99|10
1642009360000|2022-01-12 17:42:40|17502.7|17382.7|17500.78|17380.78|17502.94|17382.94|17500.78|17380.78|10
1642009370000|2022-01-12 17:42:50|17499.93|17379.93|17499.08|17379.08|17500.83|17380.83|17499.08|17379.08|10
1642009380000|2022-01-12 17:43:00|17499.03|17379.03|17497.84|17377.84|17499.54|17379.54|17497.84|17377.84|10
1642009390000|2022-01-12 17:43:10|17498.28|17378.28|17498.42|17378.42|17498.56|17378.56|17498.04|17378.04|9
1642009400000|2022-01-12 17:43:20|17499.18|17379.18|17499.94|17379.94|17499.94|17379.94|17499.18|17379.18|10
1642009410000|2022-01-12 17:43:30|17499.67|17379.67|17500.29|17380.29|17500.37|17380.37|17499.6|17379.6|10
1642009420000|2022-01-12 17:43:40|17500.49|17380.49|17500.85|17380.85|17501.46|17381.46|17500.44|17380.44|10
1642009430000|2022-01-12 17:43:50|17500.96|17380.96|17500.09|17380.09|17500.96|17380.96|17499.39|17379.39|10
1642009440000|2022-01-12 17:44:00|17499.97|17379.97|17499.36|17379.36|17500.34|17380.34|17499.36|17379.36|10
1642009450000|2022-01-12 17:44:10|17499.31|17379.31|17502.84|17382.84|17502.84|17382.84|17499.31|17379.31|9
1642009460000|2022-01-12 17:44:20|17502.58|17382.58|17502.38|17382.38|17503.14|17383.14|17502.03|17382.03|10
1642009470000|2022-01-12 17:44:30|17502.45|17382.45|17500.51|17380.51|17502.45|17382.45|17500.47|17380.47|9
1642009480000|2022-01-12 17:44:40|17500.5|17380.5|17499.44|17379.44|17501.03|17381.03|17499.44|17379.44|10
1642009490000|2022-01-12 17:44:50|17499.29|17379.29|17498.85|17378.85|17499.55|17379.55|17498.72|17378.72|10
1642009500000|2022-01-12 17:45:00|17498.8|17378.8|17500.51|17380.51|17500.51|17380.51|17498.17|17378.17|9
1642009510000|2022-01-12 17:45:10|17500.67|17380.67|17501.2|17381.2|17501.46|17381.46|17500.38|17380.38|10
1642009520000|2022-01-12 17:45:20|17501.38|17381.38|17500.97|17380.97|17501.38|17381.38|17499.99|17379.99|10
1642009530000|2022-01-12 17:45:30|17501.65|17381.65|17503|17383|17503.31|17383.31|17501.65|17381.65|10
1642009540000|2022-01-12 17:45:40|17503.48|17383.48|17505.88|17385.88|17506.32|17386.32|17503.19|17383.19|10
1642009550000|2022-01-12 17:45:50|17506.48|17386.48|17508.36|17388.36|17508.42|17388.42|17506.35|17386.35|9
1642009560000|2022-01-12 17:46:00|17508.33|17388.33|17512.75|17392.75|17512.75|17392.75|17508.31|17388.31|10
1642009570000|2022-01-12 17:46:10|17512.62|17392.62|17512.24|17392.24|17512.84|17392.84|17511.65|17391.65|10
1642009580000|2022-01-12 17:46:20|17512.93|17392.93|17510.71|17390.71|17512.93|17392.93|17510.64|17390.64|10
1642009590000|2022-01-12 17:46:30|17510.55|17390.55|17507.48|17387.48|17510.55|17390.55|17507.48|17387.48|10
1642009600000|2022-01-12 17:46:40|17506.79|17386.79|17503.67|17383.67|17506.79|17386.79|17503.67|17383.67|8
1642009610000|2022-01-12 17:46:50|17503.58|17383.58|17502.65|17382.65|17503.58|17383.58|17502.47|17382.47|10
1642009620000|2022-01-12 17:47:00|17502.67|17382.67|17500.92|17380.92|17502.69|17382.69|17500.92|17380.92|10
1642009630000|2022-01-12 17:47:10|17500.63|17380.63|17500.95|17380.95|17501.27|17381.27|17500.13|17380.13|10
1642009640000|2022-01-12 17:47:20|17501.14|17381.14|17503.49|17383.49|17503.49|17383.49|17501.14|17381.14|10
1642009650000|2022-01-12 17:47:30|17503.67|17383.67|17506.03|17386.03|17506.03|17386.03|17503.67|17383.67|10
1642009660000|2022-01-12 17:47:40|17506.52|17386.52|17506.96|17386.96|17506.96|17386.96|17506.25|17386.25|10
1642009670000|2022-01-12 17:47:50|17507|17387|17508.91|17388.91|17508.91|17388.91|17507|17387|10
1642009680000|2022-01-12 17:48:00|17509.78|17389.78|17509.11|17389.11|17510.56|17390.56|17509.11|17389.11|10
1642009690000|2022-01-12 17:48:10|17511.47|17391.47|17508.95|17388.95|17511.47|17391.47|17508.95|17388.95|10
1642009700000|2022-01-12 17:48:20|17509.33|17389.33|17509.73|17389.73|17510|17390|17508.87|17388.87|9
1642009710000|2022-01-12 17:48:30|17509.66|17389.66|17510.61|17390.61|17510.75|17390.75|17509.66|17389.66|9
1642009720000|2022-01-12 17:48:40|17510.42|17390.42|17508.91|17388.91|17510.42|17390.42|17508.91|17388.91|10
1642009730000|2022-01-12 17:48:50|17509.4|17389.4|17510.19|17390.19|17510.19|17390.19|17509.04|17389.04|10
1642009740000|2022-01-12 17:49:00|17510.56|17390.56|17510.22|17390.22|17510.56|17390.56|17509.88|17389.88|10
1642009750000|2022-01-12 17:49:10|17510.17|17390.17|17509.85|17389.85|17510.24|17390.24|17509.25|17389.25|10
1642009760000|2022-01-12 17:49:20|17509.54|17389.54|17512.31|17392.31|17512.31|17392.31|17509.54|17389.54|10
1642009770000|2022-01-12 17:49:30|17512.88|17392.88|17512.18|17392.18|17512.88|17392.88|17512.18|17392.18|9
1642009780000|2022-01-12 17:49:40|17512.33|17392.33|17511.36|17391.36|17512.33|17392.33|17511.11|17391.11|10
1642009790000|2022-01-12 17:49:50|17511.25|17391.25|17511.01|17391.01|17511.28|17391.28|17510.58|17390.58|9
1642009800000|2022-01-12 17:50:00|17511.31|17391.31|17513.06|17393.06|17513.06|17393.06|17510.9|17390.9|9
1642009810000|2022-01-12 17:50:10|17513.17|17393.17|17513.2|17393.2|17513.56|17393.56|17513.09|17393.09|9
1642009820000|2022-01-12 17:50:20|17512.96|17392.96|17517.37|17397.37|17517.37|17397.37|17512.96|17392.96|9
1642009830000|2022-01-12 17:50:30|17518.25|17398.25|17525.82|17405.82|17525.82|17405.82|17518.25|17398.25|10
1642009840000|2022-01-12 17:50:40|17526.01|17406.01|17527.85|17407.85|17527.85|17407.85|17526.01|17406.01|10
1642009850000|2022-01-12 17:50:50|17528.07|17408.07|17529.99|17409.99|17530.38|17410.38|17527.82|17407.82|10
1642009860000|2022-01-12 17:51:00|17529.39|17409.39|17531.88|17411.88|17531.88|17411.88|17529.39|17409.39|10
1642009870000|2022-01-12 17:51:10|17532.26|17412.26|17535.72|17415.72|17535.72|17415.72|17532.26|17412.26|10
1642009880000|2022-01-12 17:51:20|17535.9|17415.9|17537.62|17417.62|17537.62|17417.62|17535.61|17415.61|10
1642009890000|2022-01-12 17:51:30|17537.73|17417.73|17534.77|17414.77|17537.73|17417.73|17534.77|17414.77|10
1642009900000|2022-01-12 17:51:40|17534.64|17414.64|17533.9|17413.9|17535|17415|17533.66|17413.66|10
1642009910000|2022-01-12 17:51:50|17533.82|17413.82|17535.24|17415.24|17535.46|17415.46|17533.82|17413.82|10
1642009920000|2022-01-12 17:52:00|17535.56|17415.56|17535.72|17415.72|17536.42|17416.42|17535.53|17415.53|9
1642009930000|2022-01-12 17:52:10|17535.51|17415.51|17536.76|17416.76|17536.76|17416.76|17534.91|17414.91|10
1642009940000|2022-01-12 17:52:20|17536.9|17416.9|17537.06|17417.06|17537.27|17417.27|17536.42|17416.42|10
1642009950000|2022-01-12 17:52:30|17535.96|17415.96|17535.52|17415.52|17535.96|17415.96|17535.03|17415.03|10
1642009960000|2022-01-12 17:52:40|17535.53|17415.53|17535.76|17415.76|17535.92|17415.92|17535.32|17415.32|10
1642009970000|2022-01-12 17:52:50|17535.62|17415.62|17537.2|17417.2|17537.31|17417.31|17535.62|17415.62|10
1642009980000|2022-01-12 17:53:00|17537.09|17417.09|17536.29|17416.29|17537.09|17417.09|17536.1|17416.1|10
1642009990000|2022-01-12 17:53:10|17536.39|17416.39|17534.03|17414.03|17536.39|17416.39|17534.03|17414.03|10
1642010000000|2022-01-12 17:53:20|17533.76|17413.76|17531.96|17411.96|17533.76|17413.76|17531.96|17411.96|10
1642010010000|2022-01-12 17:53:30|17531.86|17411.86|17530.94|17410.94|17532.87|17412.87|17530.94|17410.94|10
1642010020000|2022-01-12 17:53:40|17530.42|17410.42|17529.81|17409.81|17531.17|17411.17|17529.81|17409.81|10
1642010030000|2022-01-12 17:53:50|17529.03|17409.03|17525.64|17405.64|17529.03|17409.03|17525.52|17405.52|10
1642010040000|2022-01-12 17:54:00|17524.71|17404.71|17521.93|17401.93|17524.71|17404.71|17521.65|17401.65|10
1642010050000|2022-01-12 17:54:10|17521.83|17401.83|17520.51|17400.51|17521.83|17401.83|17520.51|17400.51|8
1642010060000|2022-01-12 17:54:20|17520.65|17400.65|17520.29|17400.29|17521.16|17401.16|17520.28|17400.28|10
1642010070000|2022-01-12 17:54:30|17520.13|17400.13|17519.84|17399.84|17520.19|17400.19|17519.2|17399.2|9
1642010080000|2022-01-12 17:54:40|17519.75|17399.75|17519.46|17399.46|17519.97|17399.97|17518.79|17398.79|9
1642010090000|2022-01-12 17:54:50|17519.73|17399.73|17519.62|17399.62|17520.06|17400.06|17519.13|17399.13|9
1642010100000|2022-01-12 17:55:00|17519.72|17399.72|17517.04|17397.04|17519.72|17399.72|17517.04|17397.04|10
1642010110000|2022-01-12 17:55:10|17516.25|17396.25|17516.4|17396.4|17516.89|17396.89|17516.02|17396.02|10
1642010120000|2022-01-12 17:55:20|17516.65|17396.65|17516.02|17396.02|17516.92|17396.92|17515.72|17395.72|10
1642010130000|2022-01-12 17:55:30|17515.9|17395.9|17517.46|17397.46|17518.09|17398.09|17515.89|17395.89|10
1642010140000|2022-01-12 17:55:40|17517.65|17397.65|17518.72|17398.72|17518.98|17398.98|17517.65|17397.65|8
1642010150000|2022-01-12 17:55:50|17518.66|17398.66|17521.4|17401.4|17521.4|17401.4|17518.66|17398.66|9
1642010160000|2022-01-12 17:56:00|17521.44|17401.44|17522.15|17402.15|17522.37|17402.37|17521.44|17401.44|10
1642010170000|2022-01-12 17:56:10|17521.99|17401.99|17523.78|17403.78|17523.78|17403.78|17521.99|17401.99|10
1642010180000|2022-01-12 17:56:20|17524.72|17404.72|17529.06|17409.06|17529.06|17409.06|17524.69|17404.69|10
1642010190000|2022-01-12 17:56:30|17528.89|17408.89|17530.35|17410.35|17530.35|17410.35|17528.56|17408.56|10
1642010200000|2022-01-12 17:56:40|17529.75|17409.75|17533.72|17413.72|17533.92|17413.92|17529.48|17409.48|10
1642010210000|2022-01-12 17:56:50|17534.34|17414.34|17536.3|17416.3|17536.44|17416.44|17534.34|17414.34|10
1642010220000|2022-01-12 17:57:00|17535.97|17415.97|17536.17|17416.17|17536.43|17416.43|17535.49|17415.49|10
1642010230000|2022-01-12 17:57:10|17535.99|17415.99|17533.64|17413.64|17535.99|17415.99|17533.64|17413.64|9
1642010240000|2022-01-12 17:57:20|17532.99|17412.99|17531.65|17411.65|17532.99|17412.99|17530.93|17410.93|10
1642010250000|2022-01-12 17:57:30|17531.67|17411.67|17531.74|17411.74|17531.95|17411.95|17531.08|17411.08|8
1642010260000|2022-01-12 17:57:40|17531.73|17411.73|17532.03|17412.03|17532.38|17412.38|17531.28|17411.28|10
1642010270000|2022-01-12 17:57:50|17532.08|17412.08|17532.44|17412.44|17532.45|17412.45|17532.08|17412.08|10
1642010280000|2022-01-12 17:58:00|17532.68|17412.68|17531.91|17411.91|17532.68|17412.68|17531.02|17411.02|10
1642010290000|2022-01-12 17:58:10|17531.65|17411.65|17531.04|17411.04|17532.87|17412.87|17531.04|17411.04|10
1642010300000|2022-01-12 17:58:20|17531.27|17411.27|17530.77|17410.77|17531.27|17411.27|17530.77|17410.77|10
1642010310000|2022-01-12 17:58:30|17530.41|17410.41|17532.8|17412.8|17533.3|17413.3|17530.31|17410.31|10
1642010320000|2022-01-12 17:58:40|17533.03|17413.03|17532.28|17412.28|17533.96|17413.96|17532.28|17412.28|10
1642010330000|2022-01-12 17:58:50|17531.86|17411.86|17532.86|17412.86|17533.02|17413.02|17531.55|17411.55|10
1642010340000|2022-01-12 17:59:00|17532.85|17412.85|17532.49|17412.49|17532.85|17412.85|17532.33|17412.33|9
1642010350000|2022-01-12 17:59:10|17531.92|17411.92|17528.79|17408.79|17531.92|17411.92|17528.79|17408.79|10
1642010360000|2022-01-12 17:59:20|17529.33|17409.33|17530.04|17410.04|17530.04|17410.04|17529.33|17409.33|9
1642010370000|2022-01-12 17:59:30|17530.05|17410.05|17533.32|17413.32|17533.45|17413.45|17530.05|17410.05|10
1642010380000|2022-01-12 17:59:40|17533.85|17413.85|17531.3|17411.3|17533.85|17413.85|17531.3|17411.3|10
1642010390000|2022-01-12 17:59:50|17530.87|17410.87|17530.34|17410.34|17531.01|17411.01|17530.34|17410.34|9
1642010400000|2022-01-12 18:00:00|17529.97|17409.97|17532.45|17412.45|17532.45|17412.45|17528.97|17408.97|10
1642010410000|2022-01-12 18:00:10|17533.02|17413.02|17536.27|17416.27|17536.27|17416.27|17533.02|17413.02|10
1642010420000|2022-01-12 18:00:20|17536.36|17416.36|17537.35|17417.35|17537.61|17417.61|17536.36|17416.36|10
1642010430000|2022-01-12 18:00:30|17537.76|17417.76|17539.25|17419.25|17539.25|17419.25|17537.76|17417.76|9
1642010440000|2022-01-12 18:00:40|17539.06|17419.06|17538.64|17418.64|17539.95|17419.95|17538.44|17418.44|10
1642010450000|2022-01-12 18:00:50|17538.52|17418.52|17540.17|17420.17|17540.17|17420.17|17537.99|17417.99|10
1642010460000|2022-01-12 18:01:00|17540.07|17420.07|17537.38|17417.38|17540.12|17420.12|17537.19|17417.19|10
1642010470000|2022-01-12 18:01:10|17537.08|17417.08|17533.43|17413.43|17537.08|17417.08|17533.43|17413.43|10
1642010480000|2022-01-12 18:01:20|17533.57|17413.57|17531.97|17411.97|17533.72|17413.72|17531.33|17411.33|10
1642010490000|2022-01-12 18:01:30|17532.22|17412.22|17532.8|17412.8|17532.8|17412.8|17531.78|17411.78|10
1642010500000|2022-01-12 18:01:40|17533.01|17413.01|17531.91|17411.91|17533.16|17413.16|17531.91|17411.91|9
1642010510000|2022-01-12 18:01:50|17531.11|17411.11|17523.39|17403.39|17531.11|17411.11|17523.23|17403.23|10
1642010520000|2022-01-12 18:02:00|17522.83|17402.83|17519.81|17399.81|17522.83|17402.83|17519.81|17399.81|10
1642010530000|2022-01-12 18:02:10|17519.54|17399.54|17517.85|17397.85|17519.54|17399.54|17517.74|17397.74|10
1642010540000|2022-01-12 18:02:20|17517.57|17397.57|17518.05|17398.05|17518.05|17398.05|17516.78|17396.78|10
1642010550000|2022-01-12 18:02:30|17518.04|17398.04|17517.8|17397.8|17519.02|17399.02|17517.8|17397.8|10
1642010560000|2022-01-12 18:02:40|17518.2|17398.2|17519.22|17399.22|17519.22|17399.22|17517.75|17397.75|10
1642010570000|2022-01-12 18:02:50|17519.33|17399.33|17520.84|17400.84|17521.38|17401.38|17519.33|17399.33|10
1642010580000|2022-01-12 18:03:00|17520.99|17400.99|17515.48|17395.48|17520.99|17400.99|17515.48|17395.48|10
1642010590000|2022-01-12 18:03:10|17515.46|17395.46|17513.18|17393.18|17515.46|17395.46|17512.56|17392.56|10
1642010600000|2022-01-12 18:03:20|17513.59|17393.59|17512.49|17392.49|17513.59|17393.59|17512.26|17392.26|10
1642010610000|2022-01-12 18:03:30|17512.66|17392.66|17511.54|17391.54|17512.74|17392.74|17511.44|17391.44|10
1642010620000|2022-01-12 18:03:40|17511.65|17391.65|17512.66|17392.66|17512.66|17392.66|17511.02|17391.02|10
1642010630000|2022-01-12 18:03:50|17512.75|17392.75|17514.12|17394.12|17514.66|17394.66|17512.54|17392.54|10
1642010640000|2022-01-12 18:04:00|17514.26|17394.26|17512.35|17392.35|17514.31|17394.31|17512.35|17392.35|9
1642010650000|2022-01-12 18:04:10|17512.5|17392.5|17513.12|17393.12|17513.12|17393.12|17511.61|17391.61|10
1642010660000|2022-01-12 18:04:20|17513.52|17393.52|17514|17394|17514.42|17394.42|17513.52|17393.52|10
1642010670000|2022-01-12 18:04:30|17514.47|17394.47|17515.17|17395.17|17515.2|17395.2|17514.47|17394.47|10
1642010680000|2022-01-12 18:04:40|17515.23|17395.23|17516.39|17396.39|17516.39|17396.39|17515.19|17395.19|10
1642010690000|2022-01-12 18:04:50|17516.51|17396.51|17514.5|17394.5|17516.51|17396.51|17514.37|17394.37|10
1642010700000|2022-01-12 18:05:00|17514.03|17394.03|17513.35|17393.35|17514.03|17394.03|17512.1|17392.1|10
1642010710000|2022-01-12 18:05:10|17512.94|17392.94|17512.51|17392.51|17512.94|17392.94|17511.53|17391.53|9
1642010720000|2022-01-12 18:05:20|17512.31|17392.31|17514.1|17394.1|17514.68|17394.68|17512.31|17392.31|10
1642010730000|2022-01-12 18:05:30|17514.44|17394.44|17513.26|17393.26|17514.45|17394.45|17512.92|17392.92|10
1642010740000|2022-01-12 18:05:40|17512.78|17392.78|17511.97|17391.97|17513.33|17393.33|17510.9|17390.9|10
1642010750000|2022-01-12 18:05:50|17511.96|17391.96|17509.59|17389.59|17511.96|17391.96|17509.59|17389.59|10
1642010760000|2022-01-12 18:06:00|17509.64|17389.64|17510.67|17390.67|17511.44|17391.44|17509.58|17389.58|9
1642010770000|2022-01-12 18:06:10|17510.05|17390.05|17511.16|17391.16|17511.24|17391.24|17510.05|17390.05|10
1642010780000|2022-01-12 18:06:20|17510.91|17390.91|17511.16|17391.16|17511.78|17391.78|17510.91|17390.91|9
1642010790000|2022-01-12 18:06:30|17511.05|17391.05|17510.94|17390.94|17511.05|17391.05|17510.38|17390.38|10
1642010800000|2022-01-12 18:06:40|17510.98|17390.98|17512.51|17392.51|17512.51|17392.51|17510.98|17390.98|10
1642010810000|2022-01-12 18:06:50|17512.49|17392.49|17516.75|17396.75|17516.75|17396.75|17512.26|17392.26|9
1642010820000|2022-01-12 18:07:00|17517.44|17397.44|17520.88|17400.88|17520.88|17400.88|17517.44|17397.44|10
1642010830000|2022-01-12 18:07:10|17521.4|17401.4|17522.25|17402.25|17522.25|17402.25|17521.4|17401.4|10
1642010840000|2022-01-12 18:07:20|17522.37|17402.37|17521.47|17401.47|17522.53|17402.53|17521.14|17401.14|10
1642010850000|2022-01-12 18:07:30|17521.43|17401.43|17521.85|17401.85|17521.85|17401.85|17521.31|17401.31|10
1642010860000|2022-01-12 18:07:40|17521.94|17401.94|17520.77|17400.77|17521.94|17401.94|17520.77|17400.77|10
1642010870000|2022-01-12 18:07:50|17520.67|17400.67|17519.47|17399.47|17520.67|17400.67|17519.47|17399.47|10
1642010880000|2022-01-12 18:08:00|17519.6|17399.6|17522.18|17402.18|17522.18|17402.18|17519.6|17399.6|10
1642010890000|2022-01-12 18:08:10|17522.29|17402.29|17523.38|17403.38|17523.38|17403.38|17522.09|17402.09|9
1642010900000|2022-01-12 18:08:20|17523.61|17403.61|17529.62|17409.62|17529.62|17409.62|17523.61|17403.61|10
1642010910000|2022-01-12 18:08:30|17530.52|17410.52|17530.61|17410.61|17531.25|17411.25|17530.19|17410.19|10
1642010920000|2022-01-12 18:08:40|17530.8|17410.8|17534.17|17414.17|17534.41|17414.41|17530.8|17410.8|10
1642010930000|2022-01-12 18:08:50|17534.02|17414.02|17533.03|17413.03|17534.21|17414.21|17533.03|17413.03|9
1642010940000|2022-01-12 18:09:00|17532.98|17412.98|17531.94|17411.94|17532.98|17412.98|17531.82|17411.82|10
1642010950000|2022-01-12 18:09:10|17532.14|17412.14|17532.78|17412.78|17532.81|17412.81|17531.94|17411.94|9
1642010960000|2022-01-12 18:09:20|17532.68|17412.68|17531.47|17411.47|17533.38|17413.38|17531.47|17411.47|10
1642010970000|2022-01-12 18:09:30|17531.26|17411.26|17525.82|17405.82|17531.39|17411.39|17525.74|17405.74|10
1642010980000|2022-01-12 18:09:40|17525.83|17405.83|17522.53|17402.53|17525.83|17405.83|17522.53|17402.53|9
1642010990000|2022-01-12 18:09:50|17522.29|17402.29|17518.64|17398.64|17522.29|17402.29|17518.51|17398.51|10
1642011000000|2022-01-12 18:10:00|17518.39|17398.39|17516.13|17396.13|17518.49|17398.49|17515.97|17395.97|10
1642011010000|2022-01-12 18:10:10|17516.01|17396.01|17514.97|17394.97|17516.01|17396.01|17514.72|17394.72|10
1642011020000|2022-01-12 18:10:20|17515.19|17395.19|17517.04|17397.04|17517.04|17397.04|17515.13|17395.13|10
1642011030000|2022-01-12 18:10:30|17516.95|17396.95|17519.38|17399.38|17519.38|17399.38|17516.95|17396.95|10
1642011040000|2022-01-12 18:10:40|17519.29|17399.29|17519.33|17399.33|17519.47|17399.47|17519.29|17399.29|9
1642011050000|2022-01-12 18:10:50|17519.58|17399.58|17519.8|17399.8|17520.05|17400.05|17519.55|17399.55|9
1642011060000|2022-01-12 18:11:00|17519.62|17399.62|17518.99|17398.99|17519.62|17399.62|17518.21|17398.21|10
1642011070000|2022-01-12 18:11:10|17519.14|17399.14|17518.69|17398.69|17519.48|17399.48|17518.69|17398.69|9
1642011080000|2022-01-12 18:11:20|17518.59|17398.59|17516.99|17396.99|17518.59|17398.59|17516.99|17396.99|10
1642011090000|2022-01-12 18:11:30|17517.1|17397.1|17517.14|17397.14|17517.32|17397.32|17516.73|17396.73|10
1642011100000|2022-01-12 18:11:40|17517.2|17397.2|17517.6|17397.6|17517.79|17397.79|17517.2|17397.2|10
1642011110000|2022-01-12 18:11:50|17517.63|17397.63|17517.92|17397.92|17518.08|17398.08|17517.6|17397.6|9
1642011120000|2022-01-12 18:12:00|17517.79|17397.79|17515.38|17395.38|17517.79|17397.79|17515.17|17395.17|10
1642011130000|2022-01-12 18:12:10|17515|17395|17511.32|17391.32|17515|17395|17511.32|17391.32|10
1642011140000|2022-01-12 18:12:20|17511.41|17391.41|17508.57|17388.57|17511.41|17391.41|17508.57|17388.57|10
1642011150000|2022-01-12 18:12:30|17508.96|17388.96|17506.8|17386.8|17508.96|17388.96|17506.8|17386.8|10
1642011160000|2022-01-12 18:12:40|17506.95|17386.95|17505.72|17385.72|17506.96|17386.96|17505.57|17385.57|10
1642011170000|2022-01-12 18:12:50|17505.84|17385.84|17501.72|17381.72|17505.9|17385.9|17501.72|17381.72|10
1642011180000|2022-01-12 18:13:00|17501.63|17381.63|17497.58|17377.58|17501.63|17381.63|17497.58|17377.58|10
1642011190000|2022-01-12 18:13:10|17497.56|17377.56|17496.05|17376.05|17497.68|17377.68|17496.05|17376.05|10
1642011200000|2022-01-12 18:13:20|17495.7|17375.7|17496.3|17376.3|17496.53|17376.53|17495.7|17375.7|10
1642011210000|2022-01-12 18:13:30|17495.97|17375.97|17492.76|17372.76|17495.97|17375.97|17492.76|17372.76|10
1642011220000|2022-01-12 18:13:40|17492.67|17372.67|17488.27|17368.27|17492.67|17372.67|17488.27|17368.27|10
1642011230000|2022-01-12 18:13:50|17488.16|17368.16|17486.66|17366.66|17488.54|17368.54|17486.66|17366.66|10
1642011240000|2022-01-12 18:14:00|17487.11|17367.11|17486.8|17366.8|17487.11|17367.11|17486.63|17366.63|10
1642011250000|2022-01-12 18:14:10|17486.97|17366.97|17488.62|17368.62|17488.74|17368.74|17486.97|17366.97|10
1642011260000|2022-01-12 18:14:20|17489.47|17369.47|17490.62|17370.62|17490.65|17370.65|17489.16|17369.16|10
1642011270000|2022-01-12 18:14:30|17490.54|17370.54|17494.07|17374.07|17494.07|17374.07|17490.43|17370.43|10
1642011280000|2022-01-12 18:14:40|17493.27|17373.27|17492.84|17372.84|17493.47|17373.47|17492.84|17372.84|10
1642011290000|2022-01-12 18:14:50|17492.51|17372.51|17491.95|17371.95|17492.51|17372.51|17491.36|17371.36|10
1642011300000|2022-01-12 18:15:00|17492.39|17372.39|17490.02|17370.02|17492.39|17372.39|17490.02|17370.02|10
1642011310000|2022-01-12 18:15:10|17489.65|17369.65|17489.65|17369.65|17490.31|17370.31|17489.5|17369.5|10
1642011320000|2022-01-12 18:15:20|17489.57|17369.57|17485.21|17365.21|17489.57|17369.57|17485.21|17365.21|10
1642011330000|2022-01-12 18:15:30|17485.27|17365.27|17485.04|17365.04|17485.27|17365.27|17483.39|17363.39|10
1642011340000|2022-01-12 18:15:40|17485.16|17365.16|17484.46|17364.46|17485.16|17365.16|17484.46|17364.46|10
1642011350000|2022-01-12 18:15:50|17484.59|17364.59|17482.8|17362.8|17484.64|17364.64|17482.19|17362.19|9
1642011360000|2022-01-12 18:16:00|17482.69|17362.69|17483.41|17363.41|17484.49|17364.49|17482.15|17362.15|10
1642011370000|2022-01-12 18:16:10|17484.16|17364.16|17484.38|17364.38|17484.38|17364.38|17483.5|17363.5|10
1642011380000|2022-01-12 18:16:20|17484.88|17364.88|17487.83|17367.83|17487.83|17367.83|17484.68|17364.68|10
1642011390000|2022-01-12 18:16:30|17488.03|17368.03|17489.45|17369.45|17489.91|17369.91|17488.03|17368.03|10
1642011400000|2022-01-12 18:16:40|17489.66|17369.66|17490.69|17370.69|17490.94|17370.94|17489.37|17369.37|10
1642011410000|2022-01-12 18:16:50|17490.31|17370.31|17489.25|17369.25|17490.65|17370.65|17489.23|17369.23|9
1642011420000|2022-01-12 18:17:00|17489.71|17369.71|17490.63|17370.63|17490.63|17370.63|17489.17|17369.17|10
1642011430000|2022-01-12 18:17:10|17490.4|17370.4|17490.88|17370.88|17491.38|17371.38|17490.4|17370.4|10
1642011440000|2022-01-12 18:17:20|17491.38|17371.38|17489.66|17369.66|17491.38|17371.38|17489.66|17369.66|9
1642011450000|2022-01-12 18:17:30|17489.78|17369.78|17490.21|17370.21|17490.49|17370.49|17489.57|17369.57|8
1642011460000|2022-01-12 18:17:40|17490.3|17370.3|17490.97|17370.97|17491.25|17371.25|17490.3|17370.3|10
1642011470000|2022-01-12 18:17:50|17491.02|17371.02|17493.19|17373.19|17493.19|17373.19|17491.02|17371.02|10
1642011480000|2022-01-12 18:18:00|17493.09|17373.09|17495.85|17375.85|17495.85|17375.85|17493.06|17373.06|10
1642011490000|2022-01-12 18:18:10|17495.93|17375.93|17495.83|17375.83|17496.83|17376.83|17495.73|17375.73|10
1642011500000|2022-01-12 18:18:20|17495.79|17375.79|17493.1|17373.1|17495.79|17375.79|17493.1|17373.1|9
1642011510000|2022-01-12 18:18:30|17493.21|17373.21|17492.85|17372.85|17494.07|17374.07|17492.61|17372.61|10
1642011520000|2022-01-12 18:18:40|17492.76|17372.76|17494.33|17374.33|17494.33|17374.33|17492.76|17372.76|10
1642011530000|2022-01-12 18:18:50|17494.72|17374.72|17492.83|17372.83|17494.81|17374.81|17492.83|17372.83|9
1642011540000|2022-01-12 18:19:00|17492.08|17372.08|17489.07|17369.07|17492.08|17372.08|17489.07|17369.07|10
1642011550000|2022-01-12 18:19:10|17489.1|17369.1|17488.47|17368.47|17489.57|17369.57|17488.44|17368.44|10
1642011560000|2022-01-12 18:19:20|17488.44|17368.44|17489.53|17369.53|17489.53|17369.53|17488.44|17368.44|10
1642011570000|2022-01-12 18:19:30|17489.62|17369.62|17489.29|17369.29|17490.09|17370.09|17489.29|17369.29|10
1642011580000|2022-01-12 18:19:40|17489.13|17369.13|17489.27|17369.27|17489.61|17369.61|17488.87|17368.87|10
1642011590000|2022-01-12 18:19:50|17489.63|17369.63|17490.25|17370.25|17490.25|17370.25|17489.63|17369.63|9
1642011600000|2022-01-12 18:20:00|17490.85|17370.85|17491.76|17371.76|17492.11|17372.11|17490.85|17370.85|10
1642011610000|2022-01-12 18:20:10|17491.56|17371.56|17490.38|17370.38|17491.8|17371.8|17490.25|17370.25|10
1642011620000|2022-01-12 18:20:20|17490.84|17370.84|17491.68|17371.68|17491.68|17371.68|17490.66|17370.66|10
1642011630000|2022-01-12 18:20:30|17492.01|17372.01|17495.53|17375.53|17495.53|17375.53|17490.62|17370.62|10
1642011640000|2022-01-12 18:20:40|17494.31|17374.31|17473.34|17353.34|17495.2|17375.2|17473.34|17353.34|10
1642011650000|2022-01-12 18:20:50|17472.25|17352.25|17469.56|17349.56|17472.25|17352.25|17469.21|17349.21|10
1642011660000|2022-01-12 18:21:00|17470.32|17350.32|17473.72|17353.72|17473.73|17353.73|17470.32|17350.32|10
1642011670000|2022-01-12 18:21:10|17473.49|17353.49|17473.6|17353.6|17473.6|17353.6|17472.54|17352.54|9
1642011680000|2022-01-12 18:21:20|17473.98|17353.98|17472.85|17352.85|17473.98|17353.98|17472.71|17352.71|10
1642011690000|2022-01-12 18:21:30|17473.05|17353.05|17474.86|17354.86|17474.86|17354.86|17473.05|17353.05|10
1642011700000|2022-01-12 18:21:40|17474.6|17354.6|17478.69|17358.69|17478.75|17358.75|17474.39|17354.39|10
1642011710000|2022-01-12 18:21:50|17479.15|17359.15|17478.56|17358.56|17480.38|17360.38|17478.56|17358.56|10
1642011720000|2022-01-12 18:22:00|17478.94|17358.94|17481.11|17361.11|17481.11|17361.11|17478.94|17358.94|10
1642011730000|2022-01-12 18:22:10|17481.31|17361.31|17481.97|17361.97|17482.82|17362.82|17481.31|17361.31|9
1642011740000|2022-01-12 18:22:20|17482.02|17362.02|17482.33|17362.33|17482.91|17362.91|17482.02|17362.02|9
1642011750000|2022-01-12 18:22:30|17482.56|17362.56|17484.17|17364.17|17484.17|17364.17|17482.56|17362.56|10
1642011760000|2022-01-12 18:22:40|17484.93|17364.93|17486.63|17366.63|17486.63|17366.63|17484.68|17364.68|9
1642011770000|2022-01-12 18:22:50|17486.79|17366.79|17488.03|17368.03|17488.27|17368.27|17486.79|17366.79|10
1642011780000|2022-01-12 18:23:00|17488.05|17368.05|17487.92|17367.92|17488.72|17368.72|17487.59|17367.59|10
1642011790000|2022-01-12 18:23:10|17487.95|17367.95|17488.81|17368.81|17489.36|17369.36|17487.95|17367.95|10
1642011800000|2022-01-12 18:23:20|17489.38|17369.38|17492.66|17372.66|17492.66|17372.66|17489.38|17369.38|10
1642011810000|2022-01-12 18:23:30|17493|17373|17494.16|17374.16|17494.56|17374.56|17493|17373|10
1642011820000|2022-01-12 18:23:40|17493.95|17373.95|17495.66|17375.66|17495.73|17375.73|17493.95|17373.95|9
1642011830000|2022-01-12 18:23:50|17495.76|17375.76|17497.19|17377.19|17497.19|17377.19|17495.76|17375.76|10
1642011840000|2022-01-12 18:24:00|17497.43|17377.43|17498.96|17378.96|17499.11|17379.11|17497.43|17377.43|10
1642011850000|2022-01-12 18:24:10|17499.06|17379.06|17500.89|17380.89|17500.89|17380.89|17499.03|17379.03|9
1642011860000|2022-01-12 18:24:20|17500.73|17380.73|17500.32|17380.32|17501.34|17381.34|17500|17380|10
1642011870000|2022-01-12 18:24:30|17500.76|17380.76|17501.78|17381.78|17501.79|17381.79|17500.76|17380.76|8
1642011880000|2022-01-12 18:24:40|17502.15|17382.15|17505.87|17385.87|17505.87|17385.87|17502.15|17382.15|10
1642011890000|2022-01-12 18:24:50|17506.31|17386.31|17509.27|17389.27|17509.27|17389.27|17506.2|17386.2|10
1642011900000|2022-01-12 18:25:00|17509.35|17389.35|17511.96|17391.96|17511.96|17391.96|17509.35|17389.35|10
1642011910000|2022-01-12 18:25:10|17512.58|17392.58|17516.26|17396.26|17516.26|17396.26|17512.58|17392.58|10
1642011920000|2022-01-12 18:25:20|17516.51|17396.51|17525.58|17405.58|17525.58|17405.58|17516.51|17396.51|8
1642011930000|2022-01-12 18:25:30|17526.39|17406.39|17535.13|17415.13|17535.13|17415.13|17526.39|17406.39|10
1642011940000|2022-01-12 18:25:40|17535.5|17415.5|17543.06|17423.06|17543.06|17423.06|17535.5|17415.5|10
1642011950000|2022-01-12 18:25:50|17543|17423|17543.01|17423.01|17543.75|17423.75|17542.87|17422.87|9
1642011960000|2022-01-12 18:26:00|17542.58|17422.58|17540.05|17420.05|17542.79|17422.79|17540.05|17420.05|10
1642011970000|2022-01-12 18:26:10|17540.51|17420.51|17537.07|17417.07|17540.51|17420.51|17537.07|17417.07|10
1642011980000|2022-01-12 18:26:20|17537.49|17417.49|17535.97|17415.97|17537.88|17417.88|17535.97|17415.97|10
1642011990000|2022-01-12 18:26:30|17535.28|17415.28|17532.54|17412.54|17535.28|17415.28|17532.54|17412.54|9
1642012000000|2022-01-12 18:26:40|17532.45|17412.45|17533.94|17413.94|17534.91|17414.91|17532.41|17412.41|9
1642012010000|2022-01-12 18:26:50|17533.8|17413.8|17530.7|17410.7|17533.81|17413.81|17530.7|17410.7|10
1642012020000|2022-01-12 18:27:00|17530.54|17410.54|17529.76|17409.76|17530.54|17410.54|17528.92|17408.92|10
1642012030000|2022-01-12 18:27:10|17529.93|17409.93|17532.16|17412.16|17532.16|17412.16|17529.93|17409.93|10
1642012040000|2022-01-12 18:27:20|17532.4|17412.4|17529.86|17409.86|17532.74|17412.74|17529.86|17409.86|10
1642012050000|2022-01-12 18:27:30|17529.73|17409.73|17531.17|17411.17|17531.45|17411.45|17529.73|17409.73|10
1642012060000|2022-01-12 18:27:40|17531.24|17411.24|17532.09|17412.09|17532.16|17412.16|17531.24|17411.24|10
1642012070000|2022-01-12 18:27:50|17531.82|17411.82|17531.37|17411.37|17532.32|17412.32|17531.32|17411.32|10
1642012080000|2022-01-12 18:28:00|17531.71|17411.71|17532.34|17412.34|17532.55|17412.55|17531.71|17411.71|9
1642012090000|2022-01-12 18:28:10|17532.38|17412.38|17532.25|17412.25|17532.74|17412.74|17531.89|17411.89|9
1642012100000|2022-01-12 18:28:20|17532.18|17412.18|17536.98|17416.98|17536.98|17416.98|17532.18|17412.18|10
1642012110000|2022-01-12 18:28:30|17537.47|17417.47|17542.83|17422.83|17542.83|17422.83|17537.47|17417.47|10
1642012120000|2022-01-12 18:28:40|17542.92|17422.92|17541.83|17421.83|17543.1|17423.1|17541.7|17421.7|9
1642012130000|2022-01-12 18:28:50|17541.91|17421.91|17541.45|17421.45|17541.92|17421.92|17541.07|17421.07|9
1642012140000|2022-01-12 18:29:00|17541.33|17421.33|17542.15|17422.15|17542.26|17422.26|17540.78|17420.78|9
1642012150000|2022-01-12 18:29:10|17542.41|17422.41|17543.42|17423.42|17544.98|17424.98|17541.92|17421.92|10
1642012160000|2022-01-12 18:29:20|17542.59|17422.59|17539.57|17419.57|17542.59|17422.59|17539.5|17419.5|10
1642012170000|2022-01-12 18:29:30|17539.23|17419.23|17534.64|17414.64|17539.23|17419.23|17534.64|17414.64|10
1642012180000|2022-01-12 18:29:40|17534.17|17414.17|17533.83|17413.83|17534.76|17414.76|17533.62|17413.62|10
1642012190000|2022-01-12 18:29:50|17533.72|17413.72|17533.62|17413.62|17533.96|17413.96|17533.27|17413.27|6
1642012200000|2022-01-12 18:30:00|17533.38|17413.38|17539.02|17419.02|17539.02|17419.02|17533.38|17413.38|10
1642012210000|2022-01-12 18:30:10|17539.41|17419.41|17541.65|17421.65|17541.65|17421.65|17539.41|17419.41|10
1642012220000|2022-01-12 18:30:20|17541.76|17421.76|17543.38|17423.38|17543.39|17423.39|17541.76|17421.76|10
1642012230000|2022-01-12 18:30:30|17543.3|17423.3|17541.46|17421.46|17543.3|17423.3|17541.46|17421.46|10
1642012240000|2022-01-12 18:30:40|17540.83|17420.83|17535.77|17415.77|17540.83|17420.83|17535.77|17415.77|10
1642012250000|2022-01-12 18:30:50|17536.25|17416.25|17535.51|17415.51|17536.25|17416.25|17535.35|17415.35|10
1642012260000|2022-01-12 18:31:00|17535.46|17415.46|17536.82|17416.82|17536.82|17416.82|17535.46|17415.46|10
1642012270000|2022-01-12 18:31:10|17536.52|17416.52|17532.32|17412.32|17536.52|17416.52|17532.32|17412.32|10
1642012280000|2022-01-12 18:31:20|17532.49|17412.49|17529.06|17409.06|17533.44|17413.44|17529.06|17409.06|10
1642012290000|2022-01-12 18:31:30|17528.43|17408.43|17526.32|17406.32|17528.43|17408.43|17526.32|17406.32|10
1642012300000|2022-01-12 18:31:40|17525.85|17405.85|17524.95|17404.95|17525.97|17405.97|17524.95|17404.95|10
1642012310000|2022-01-12 18:31:50|17524.58|17404.58|17524.33|17404.33|17524.66|17404.66|17523.68|17403.68|10
1642012320000|2022-01-12 18:32:00|17524.67|17404.67|17524.91|17404.91|17525.31|17405.31|17524.62|17404.62|10
1642012330000|2022-01-12 18:32:10|17524.65|17404.65|17524.59|17404.59|17525.02|17405.02|17524.42|17404.42|10
1642012340000|2022-01-12 18:32:20|17524.86|17404.86|17524.47|17404.47|17524.86|17404.86|17523.79|17403.79|10
1642012350000|2022-01-12 18:32:30|17524.32|17404.32|17522.39|17402.39|17524.68|17404.68|17522.39|17402.39|10
1642012360000|2022-01-12 18:32:40|17521.3|17401.3|17520.67|17400.67|17521.3|17401.3|17519.95|17399.95|10
1642012370000|2022-01-12 18:32:50|17520.94|17400.94|17521.95|17401.95|17522.14|17402.14|17520.94|17400.94|9
1642012380000|2022-01-12 18:33:00|17521.91|17401.91|17521.84|17401.84|17521.91|17401.91|17521.14|17401.14|10
1642012390000|2022-01-12 18:33:10|17521.9|17401.9|17519.27|17399.27|17521.9|17401.9|17519.27|17399.27|10
1642012400000|2022-01-12 18:33:20|17518.74|17398.74|17519.42|17399.42|17519.42|17399.42|17518.74|17398.74|9
1642012410000|2022-01-12 18:33:30|17519.61|17399.61|17519.25|17399.25|17520.16|17400.16|17519.04|17399.04|10
1642012420000|2022-01-12 18:33:40|17519|17399|17518.8|17398.8|17519|17399|17518.58|17398.58|10
1642012430000|2022-01-12 18:33:50|17518.53|17398.53|17517.07|17397.07|17518.53|17398.53|17517.05|17397.05|10
1642012440000|2022-01-12 18:34:00|17516.83|17396.83|17516.5|17396.5|17517.02|17397.02|17516.47|17396.47|10
1642012450000|2022-01-12 18:34:10|17516.49|17396.49|17513.19|17393.19|17516.8|17396.8|17513.19|17393.19|10
1642012460000|2022-01-12 18:34:20|17512.99|17392.99|17511.18|17391.18|17512.99|17392.99|17511.18|17391.18|10
1642012470000|2022-01-12 18:34:30|17510.81|17390.81|17508.33|17388.33|17510.85|17390.85|17507.88|17387.88|9
1642012480000|2022-01-12 18:34:40|17508.18|17388.18|17508.57|17388.57|17508.89|17388.89|17507.57|17387.57|10
1642012490000|2022-01-12 18:34:50|17508.66|17388.66|17507.63|17387.63|17508.69|17388.69|17507.63|17387.63|10
1642012500000|2022-01-12 18:35:00|17507.16|17387.16|17507.11|17387.11|17508.26|17388.26|17506.71|17386.71|10
1642012510000|2022-01-12 18:35:10|17506.66|17386.66|17505.42|17385.42|17507.35|17387.35|17505.42|17385.42|10
1642012520000|2022-01-12 18:35:20|17505.13|17385.13|17502.6|17382.6|17505.13|17385.13|17502.6|17382.6|10
1642012530000|2022-01-12 18:35:30|17502.82|17382.82|17501.12|17381.12|17502.82|17382.82|17500.89|17380.89|10
1642012540000|2022-01-12 18:35:40|17500.62|17380.62|17498.41|17378.41|17501.08|17381.08|17498.41|17378.41|10
1642012550000|2022-01-12 18:35:50|17498.07|17378.07|17496.29|17376.29|17498.07|17378.07|17496.11|17376.11|10
1642012560000|2022-01-12 18:36:00|17496.42|17376.42|17493.39|17373.39|17496.42|17376.42|17493.39|17373.39|10
1642012570000|2022-01-12 18:36:10|17493.65|17373.65|17492.61|17372.61|17493.82|17373.82|17491.96|17371.96|10
1642012580000|2022-01-12 18:36:20|17492.57|17372.57|17492.1|17372.1|17492.75|17372.75|17492.1|17372.1|10
1642012590000|2022-01-12 18:36:30|17492.14|17372.14|17493.26|17373.26|17493.26|17373.26|17492.14|17372.14|10
1642012600000|2022-01-12 18:36:40|17493.43|17373.43|17492.8|17372.8|17494.7|17374.7|17492.8|17372.8|10
1642012610000|2022-01-12 18:36:50|17492.98|17372.98|17492.55|17372.55|17492.98|17372.98|17491.88|17371.88|9
1642012620000|2022-01-12 18:37:00|17492.38|17372.38|17490.34|17370.34|17492.41|17372.41|17490.34|17370.34|10
1642012630000|2022-01-12 18:37:10|17490.1|17370.1|17483.99|17363.99|17490.1|17370.1|17483.99|17363.99|10
1642012640000|2022-01-12 18:37:20|17483.9|17363.9|17483.14|17363.14|17483.9|17363.9|17482.05|17362.05|10
1642012650000|2022-01-12 18:37:30|17483.29|17363.29|17484.2|17364.2|17484.6|17364.6|17483.29|17363.29|10
1642012660000|2022-01-12 18:37:40|17483.26|17363.26|17487.16|17367.16|17487.16|17367.16|17483.26|17363.26|10
1642012670000|2022-01-12 18:37:50|17486.98|17366.98|17489.66|17369.66|17489.66|17369.66|17486.74|17366.74|9
1642012680000|2022-01-12 18:38:00|17489.63|17369.63|17493.24|17373.24|17493.24|17373.24|17489.63|17369.63|10
1642012690000|2022-01-12 18:38:10|17493.92|17373.92|17493.41|17373.41|17493.93|17373.93|17493.03|17373.03|10
1642012700000|2022-01-12 18:38:20|17493.49|17373.49|17489.69|17369.69|17493.52|17373.52|17489.69|17369.69|10
1642012710000|2022-01-12 18:38:30|17489.65|17369.65|17488.5|17368.5|17489.65|17369.65|17488.1|17368.1|10
1642012720000|2022-01-12 18:38:40|17488.69|17368.69|17489.69|17369.69|17490.28|17370.28|17488.63|17368.63|10
1642012730000|2022-01-12 18:38:50|17489.73|17369.73|17487.48|17367.48|17489.73|17369.73|17487.48|17367.48|10
1642012740000|2022-01-12 18:39:00|17487.22|17367.22|17486.5|17366.5|17487.22|17367.22|17486.32|17366.32|10
1642012750000|2022-01-12 18:39:10|17486.36|17366.36|17486.07|17366.07|17487.18|17367.18|17486.07|17366.07|10
1642012760000|2022-01-12 18:39:20|17486.12|17366.12|17486.38|17366.38|17486.41|17366.41|17485.9|17365.9|9
1642012770000|2022-01-12 18:39:30|17486.31|17366.31|17490.68|17370.68|17490.68|17370.68|17486.31|17366.31|10
1642012780000|2022-01-12 18:39:40|17490.82|17370.82|17490.19|17370.19|17490.82|17370.82|17489.24|17369.24|9
1642012790000|2022-01-12 18:39:50|17489.99|17369.99|17489.55|17369.55|17490.06|17370.06|17489.41|17369.41|8
1642012800000|2022-01-12 18:40:00|17489.7|17369.7|17491.28|17371.28|17492.21|17372.21|17489.56|17369.56|10
1642012810000|2022-01-12 18:40:10|17491.14|17371.14|17489.77|17369.77|17491.14|17371.14|17489.77|17369.77|10
1642012820000|2022-01-12 18:40:20|17489.48|17369.48|17491.53|17371.53|17491.53|17371.53|17489.48|17369.48|10
1642012830000|2022-01-12 18:40:30|17491.76|17371.76|17494.29|17374.29|17494.29|17374.29|17491.63|17371.63|10
1642012840000|2022-01-12 18:40:40|17494.37|17374.37|17493.27|17373.27|17494.43|17374.43|17493.27|17373.27|9
1642012850000|2022-01-12 18:40:50|17493.53|17373.53|17492.63|17372.63|17493.73|17373.73|17492.63|17372.63|8
1642012860000|2022-01-12 18:41:00|17492.26|17372.26|17492.36|17372.36|17492.81|17372.81|17491.63|17371.63|10
1642012870000|2022-01-12 18:41:10|17492.43|17372.43|17492.92|17372.92|17493.11|17373.11|17492.3|17372.3|10
1642012880000|2022-01-12 18:41:20|17492.94|17372.94|17495.65|17375.65|17495.65|17375.65|17492.5|17372.5|9
1642012890000|2022-01-12 18:41:30|17496.56|17376.56|17496.11|17376.11|17496.99|17376.99|17496.11|17376.11|10
1642012900000|2022-01-12 18:41:40|17495.84|17375.84|17495.14|17375.14|17495.84|17375.84|17494.95|17374.95|10
1642012910000|2022-01-12 18:41:50|17495|17375|17492.79|17372.79|17495.18|17375.18|17492.79|17372.79|10
1642012920000|2022-01-12 18:42:00|17492.36|17372.36|17492.36|17372.36|17492.87|17372.87|17492.3|17372.3|10
1642012930000|2022-01-12 18:42:10|17492.59|17372.59|17490.59|17370.59|17492.59|17372.59|17490.59|17370.59|10
1642012940000|2022-01-12 18:42:20|17491|17371|17490.66|17370.66|17491.01|17371.01|17490.66|17370.66|10
1642012950000|2022-01-12 18:42:30|17491.41|17371.41|17491.71|17371.71|17491.96|17371.96|17491.41|17371.41|9
1642012960000|2022-01-12 18:42:40|17492.1|17372.1|17491.98|17371.98|17492.12|17372.12|17491.28|17371.28|10
1642012970000|2022-01-12 18:42:50|17491.89|17371.89|17492.3|17372.3|17492.53|17372.53|17491.42|17371.42|10
1642012980000|2022-01-12 18:43:00|17492.15|17372.15|17491.86|17371.86|17492.19|17372.19|17491.2|17371.2|10
1642012990000|2022-01-12 18:43:10|17492.12|17372.12|17491.38|17371.38|17492.41|17372.41|17491.38|17371.38|9
1642013000000|2022-01-12 18:43:20|17491.07|17371.07|17489.09|17369.09|17491.07|17371.07|17488.64|17368.64|10
1642013010000|2022-01-12 18:43:30|17489.22|17369.22|17489.5|17369.5|17489.5|17369.5|17489.11|17369.11|9
1642013020000|2022-01-12 18:43:40|17489.54|17369.54|17487.95|17367.95|17489.54|17369.54|17487.95|17367.95|10
1642013030000|2022-01-12 18:43:50|17486.8|17366.8|17485.39|17365.39|17486.85|17366.85|17485.39|17365.39|10
1642013040000|2022-01-12 18:44:00|17485.23|17365.23|17484.84|17364.84|17485.75|17365.75|17484.69|17364.69|8
1642013050000|2022-01-12 18:44:10|17484.68|17364.68|17485.18|17365.18|17485.18|17365.18|17484.15|17364.15|10
1642013060000|2022-01-12 18:44:20|17485.39|17365.39|17485.57|17365.57|17485.57|17365.57|17485.2|17365.2|9
1642013070000|2022-01-12 18:44:30|17485.59|17365.59|17485.94|17365.94|17485.94|17365.94|17485.59|17365.59|10
1642013080000|2022-01-12 18:44:40|17485.92|17365.92|17484.88|17364.88|17486.18|17366.18|17484.88|17364.88|9
1642013090000|2022-01-12 18:44:50|17484.85|17364.85|17483.98|17363.98|17485.08|17365.08|17483.98|17363.98|10
1642013100000|2022-01-12 18:45:00|17484.04|17364.04|17483.57|17363.57|17484.07|17364.07|17483.21|17363.21|9
1642013110000|2022-01-12 18:45:10|17483.35|17363.35|17482.52|17362.52|17483.35|17363.35|17482.28|17362.28|10
1642013120000|2022-01-12 18:45:20|17482.51|17362.51|17482.48|17362.48|17483.02|17363.02|17482.37|17362.37|9
1642013130000|2022-01-12 18:45:30|17481.82|17361.82|17483.62|17363.62|17483.62|17363.62|17481.82|17361.82|10
1642013140000|2022-01-12 18:45:40|17483.88|17363.88|17486|17366|17486.14|17366.14|17483.65|17363.65|10
1642013150000|2022-01-12 18:45:50|17486.19|17366.19|17487.06|17367.06|17487.06|17367.06|17486.19|17366.19|10
1642013160000|2022-01-12 18:46:00|17487.18|17367.18|17487.45|17367.45|17487.45|17367.45|17486.63|17366.63|9
1642013170000|2022-01-12 18:46:10|17487.3|17367.3|17486.3|17366.3|17487.3|17367.3|17485.93|17365.93|10
1642013180000|2022-01-12 18:46:20|17486.28|17366.28|17486.51|17366.51|17486.63|17366.63|17486.28|17366.28|7
1642013190000|2022-01-12 18:46:30|17486.53|17366.53|17489.09|17369.09|17489.09|17369.09|17486.53|17366.53|8
1642013200000|2022-01-12 18:46:40|17489.68|17369.68|17491.68|17371.68|17491.78|17371.78|17489.68|17369.68|10
1642013210000|2022-01-12 18:46:50|17491.95|17371.95|17492.38|17372.38|17492.38|17372.38|17491.43|17371.43|10
1642013220000|2022-01-12 18:47:00|17492.49|17372.49|17492.01|17372.01|17492.49|17372.49|17491.9|17371.9|9
1642013230000|2022-01-12 18:47:10|17492.33|17372.33|17494.27|17374.27|17494.27|17374.27|17492.27|17372.27|9
1642013240000|2022-01-12 18:47:20|17493.61|17373.61|17494.36|17374.36|17494.36|17374.36|17493.37|17373.37|10
1642013250000|2022-01-12 18:47:30|17494.4|17374.4|17493.62|17373.62|17494.4|17374.4|17492.15|17372.15|10
1642013260000|2022-01-12 18:47:40|17493.15|17373.15|17494.1|17374.1|17494.13|17374.13|17493.15|17373.15|10
1642013270000|2022-01-12 18:47:50|17494.02|17374.02|17494.63|17374.63|17494.63|17374.63|17493.48|17373.48|8
1642013280000|2022-01-12 18:48:00|17494.83|17374.83|17497.43|17377.43|17497.47|17377.47|17494.83|17374.83|10
1642013290000|2022-01-12 18:48:10|17497.61|17377.61|17496|17376|17498.05|17378.05|17496|17376|9
1642013300000|2022-01-12 18:48:20|17495.59|17375.59|17492.78|17372.78|17495.73|17375.73|17492.78|17372.78|9
1642013310000|2022-01-12 18:48:30|17492.43|17372.43|17491.26|17371.26|17492.43|17372.43|17491.26|17371.26|10
1642013320000|2022-01-12 18:48:40|17491.34|17371.34|17490.81|17370.81|17492.36|17372.36|17490.81|17370.81|10
1642013330000|2022-01-12 18:48:50|17490.76|17370.76|17489.71|17369.71|17490.98|17370.98|17489.71|17369.71|10
1642013340000|2022-01-12 18:49:00|17489.62|17369.62|17488.53|17368.53|17489.76|17369.76|17488.53|17368.53|9
1642013350000|2022-01-12 18:49:10|17488.12|17368.12|17486.78|17366.78|17488.12|17368.12|17486.78|17366.78|9
1642013360000|2022-01-12 18:49:20|17486.8|17366.8|17485.32|17365.32|17486.8|17366.8|17485.32|17365.32|8
1642013370000|2022-01-12 18:49:30|17485.26|17365.26|17484.44|17364.44|17485.26|17365.26|17484.44|17364.44|9
1642013380000|2022-01-12 18:49:40|17484.31|17364.31|17483.65|17363.65|17484.47|17364.47|17483.58|17363.58|7
1642013390000|2022-01-12 18:49:50|17483.52|17363.52|17485.07|17365.07|17485.07|17365.07|17483.52|17363.52|10
1642013400000|2022-01-12 18:50:00|17485.05|17365.05|17484.02|17364.02|17485.58|17365.58|17484.02|17364.02|9
1642013410000|2022-01-12 18:50:10|17483.83|17363.83|17483.38|17363.38|17483.85|17363.85|17482.99|17362.99|9
1642013420000|2022-01-12 18:50:20|17483.43|17363.43|17478.22|17358.22|17483.43|17363.43|17478.22|17358.22|10
1642013430000|2022-01-12 18:50:30|17477.65|17357.65|17476.53|17356.53|17477.65|17357.65|17475.98|17355.98|10
1642013440000|2022-01-12 18:50:40|17476.55|17356.55|17473.82|17353.82|17476.55|17356.55|17473.82|17353.82|10
1642013450000|2022-01-12 18:50:50|17471.57|17351.57|17467.01|17347.01|17471.57|17351.57|17466.19|17346.19|9
1642013460000|2022-01-12 18:51:00|17466.66|17346.66|17465.38|17345.38|17467.09|17347.09|17465.38|17345.38|10
1642013470000|2022-01-12 18:51:10|17466.05|17346.05|17466.39|17346.39|17466.39|17346.39|17464.83|17344.83|9
1642013480000|2022-01-12 18:51:20|17466.24|17346.24|17465.43|17345.43|17467.59|17347.59|17465.43|17345.43|10
1642013490000|2022-01-12 18:51:30|17465.14|17345.14|17464.34|17344.34|17465.35|17345.35|17463.75|17343.75|10
1642013500000|2022-01-12 18:51:40|17464.68|17344.68|17470.1|17350.1|17470.57|17350.57|17464.68|17344.68|10
1642013510000|2022-01-12 18:51:50|17471.17|17351.17|17470.79|17350.79|17471.95|17351.95|17470.79|17350.79|10
1642013520000|2022-01-12 18:52:00|17470.63|17350.63|17469.12|17349.12|17470.7|17350.7|17469.12|17349.12|10
1642013530000|2022-01-12 18:52:10|17468.49|17348.49|17462.49|17342.49|17468.49|17348.49|17462.49|17342.49|10
1642013540000|2022-01-12 18:52:20|17462.05|17342.05|17460.63|17340.63|17462.05|17342.05|17460.36|17340.36|10
1642013550000|2022-01-12 18:52:30|17460.51|17340.51|17459.43|17339.43|17460.51|17340.51|17458.77|17338.77|10
1642013560000|2022-01-12 18:52:40|17459.24|17339.24|17461.74|17341.74|17461.74|17341.74|17459.24|17339.24|10
1642013570000|2022-01-12 18:52:50|17462.11|17342.11|17463.24|17343.24|17463.24|17343.24|17461.77|17341.77|10
1642013580000|2022-01-12 18:53:00|17463.22|17343.22|17464.95|17344.95|17465.16|17345.16|17463.22|17343.22|10
1642013590000|2022-01-12 18:53:10|17465.1|17345.1|17468.21|17348.21|17468.21|17348.21|17465.1|17345.1|10
1642013600000|2022-01-12 18:53:20|17468.62|17348.62|17468.24|17348.24|17468.62|17348.62|17467.88|17347.88|10
1642013610000|2022-01-12 18:53:30|17468.39|17348.39|17467.43|17347.43|17468.39|17348.39|17467.43|17347.43|10
1642013620000|2022-01-12 18:53:40|17467.65|17347.65|17465.85|17345.85|17467.77|17347.77|17465.85|17345.85|10
1642013630000|2022-01-12 18:53:50|17465.46|17345.46|17466.47|17346.47|17466.47|17346.47|17464.89|17344.89|10
1642013640000|2022-01-12 18:54:00|17466.19|17346.19|17467.13|17347.13|17467.49|17347.49|17466.19|17346.19|10
1642013650000|2022-01-12 18:54:10|17467.29|17347.29|17466.86|17346.86|17468.06|17348.06|17466.86|17346.86|10
1642013660000|2022-01-12 18:54:20|17466.41|17346.41|17465.42|17345.42|17466.41|17346.41|17465.04|17345.04|10
1642013670000|2022-01-12 18:54:30|17465.46|17345.46|17465.31|17345.31|17465.46|17345.46|17465.15|17345.15|8
1642013680000|2022-01-12 18:54:40|17465.62|17345.62|17465.77|17345.77|17466.06|17346.06|17465.62|17345.62|10
1642013690000|2022-01-12 18:54:50|17466.38|17346.38|17466.17|17346.17|17466.38|17346.38|17465.98|17345.98|9
1642013700000|2022-01-12 18:55:00|17466.01|17346.01|17463.6|17343.6|17466.01|17346.01|17463.6|17343.6|10
1642013710000|2022-01-12 18:55:10|17463.11|17343.11|17460.66|17340.66|17463.11|17343.11|17460.66|17340.66|10
1642013720000|2022-01-12 18:55:20|17460.43|17340.43|17459.83|17339.83|17460.48|17340.48|17459.49|17339.49|10
1642013730000|2022-01-12 18:55:30|17459.84|17339.84|17459.4|17339.4|17459.97|17339.97|17459.12|17339.12|8
1642013740000|2022-01-12 18:55:40|17459.03|17339.03|17457.98|17337.98|17459.36|17339.36|17457.98|17337.98|10
1642013750000|2022-01-12 18:55:50|17457.55|17337.55|17457.19|17337.19|17457.88|17337.88|17456.82|17336.82|9
1642013760000|2022-01-12 18:56:00|17457.61|17337.61|17459.08|17339.08|17459.08|17339.08|17457.34|17337.34|10
1642013770000|2022-01-12 18:56:10|17460.41|17340.41|17462.89|17342.89|17463.48|17343.48|17460.41|17340.41|10
1642013780000|2022-01-12 18:56:20|17462.42|17342.42|17463.47|17343.47|17463.61|17343.61|17462.42|17342.42|9
1642013790000|2022-01-12 18:56:30|17463.49|17343.49|17461.44|17341.44|17463.49|17343.49|17461.1|17341.1|10
1642013800000|2022-01-12 18:56:40|17460.46|17340.46|17459.88|17339.88|17460.46|17340.46|17459.54|17339.54|10
1642013810000|2022-01-12 18:56:50|17459.52|17339.52|17456.86|17336.86|17459.52|17339.52|17456.86|17336.86|10
1642013820000|2022-01-12 18:57:00|17456.12|17336.12|17454.85|17334.85|17456.12|17336.12|17454.58|17334.58|10
1642013830000|2022-01-12 18:57:10|17454.87|17334.87|17454.71|17334.71|17455.58|17335.58|17454.34|17334.34|10
1642013840000|2022-01-12 18:57:20|17454.92|17334.92|17455.43|17335.43|17456.05|17336.05|17454.84|17334.84|10
1642013850000|2022-01-12 18:57:30|17455.81|17335.81|17455.39|17335.39|17455.87|17335.87|17454.93|17334.93|10
1642013860000|2022-01-12 18:57:40|17455.67|17335.67|17457.88|17337.88|17457.88|17337.88|17455.59|17335.59|9
1642013870000|2022-01-12 18:57:50|17457.53|17337.53|17458.11|17338.11|17458.11|17338.11|17457.46|17337.46|10
1642013880000|2022-01-12 18:58:00|17458.43|17338.43|17460.43|17340.43|17460.43|17340.43|17458.43|17338.43|10
1642013890000|2022-01-12 18:58:10|17460.34|17340.34|17457.88|17337.88|17460.34|17340.34|17457.88|17337.88|10
1642013900000|2022-01-12 18:58:20|17457.7|17337.7|17456.9|17336.9|17457.7|17337.7|17456.68|17336.68|10
1642013910000|2022-01-12 18:58:30|17457.09|17337.09|17456.94|17336.94|17458.5|17338.5|17456.94|17336.94|10
1642013920000|2022-01-12 18:58:40|17456.62|17336.62|17455.34|17335.34|17456.62|17336.62|17455.15|17335.15|9
1642013930000|2022-01-12 18:58:50|17456.04|17336.04|17459.07|17339.07|17459.07|17339.07|17456.04|17336.04|10
1642013940000|2022-01-12 18:59:00|17459.09|17339.09|17461.22|17341.22|17461.32|17341.32|17459.09|17339.09|10
1642013950000|2022-01-12 18:59:10|17461.75|17341.75|17459.97|17339.97|17462.03|17342.03|17459.97|17339.97|10
1642013960000|2022-01-12 18:59:20|17458.61|17338.61|17459.93|17339.93|17460.09|17340.09|17458.11|17338.11|10
1642013970000|2022-01-12 18:59:30|17460.53|17340.53|17460.49|17340.49|17461.25|17341.25|17460.49|17340.49|9
1642013980000|2022-01-12 18:59:40|17460.55|17340.55|17460.46|17340.46|17460.95|17340.95|17460.46|17340.46|10
1642013990000|2022-01-12 18:59:50|17460.52|17340.52|17461.6|17341.6|17461.6|17341.6|17460.52|17340.52|10
1642014000000|2022-01-12 19:00:00|17461.92|17341.92|17461.49|17341.49|17462.61|17342.61|17461.46|17341.46|10
1642014010000|2022-01-12 19:00:10|17461.33|17341.33|17458.73|17338.73|17461.5|17341.5|17458.73|17338.73|10
1642014020000|2022-01-12 19:00:20|17458.54|17338.54|17458.27|17338.27|17458.54|17338.54|17458.04|17338.04|9
1642014030000|2022-01-12 19:00:30|17458.59|17338.59|17461.49|17341.49|17461.49|17341.49|17458.59|17338.59|10
1642014040000|2022-01-12 19:00:40|17461.72|17341.72|17464.86|17344.86|17464.86|17344.86|17461.72|17341.72|10
1642014050000|2022-01-12 19:00:50|17464.92|17344.92|17467.51|17347.51|17467.72|17347.72|17464.92|17344.92|9
1642014060000|2022-01-12 19:01:00|17467.85|17347.85|17470.24|17350.24|17470.24|17350.24|17467.85|17347.85|9
1642014070000|2022-01-12 19:01:10|17470.01|17350.01|17467.64|17347.64|17470.38|17350.38|17467.64|17347.64|10
1642014080000|2022-01-12 19:01:20|17467.26|17347.26|17466.32|17346.32|17467.26|17347.26|17465.79|17345.79|10
1642014090000|2022-01-12 19:01:30|17466.64|17346.64|17466.2|17346.2|17466.65|17346.65|17465.72|17345.72|10
1642014100000|2022-01-12 19:01:40|17466.02|17346.02|17466.48|17346.48|17467.36|17347.36|17466.02|17346.02|9
1642014110000|2022-01-12 19:01:50|17466.12|17346.12|17465.83|17345.83|17466.12|17346.12|17465.27|17345.27|10
1642014120000|2022-01-12 19:02:00|17466.57|17346.57|17465.66|17345.66|17466.97|17346.97|17465.66|17345.66|10
1642014130000|2022-01-12 19:02:10|17465.42|17345.42|17458.51|17338.51|17465.42|17345.42|17458.51|17338.51|10
1642014140000|2022-01-12 19:02:20|17458.29|17338.29|17455.65|17335.65|17458.29|17338.29|17455.65|17335.65|9
1642014150000|2022-01-12 19:02:30|17455.56|17335.56|17457.03|17337.03|17457.03|17337.03|17455.09|17335.09|10
1642014160000|2022-01-12 19:02:40|17457.54|17337.54|17456.3|17336.3|17457.54|17337.54|17456.3|17336.3|10
1642014170000|2022-01-12 19:02:50|17456.07|17336.07|17454.76|17334.76|17456.17|17336.17|17454.76|17334.76|10
1642014180000|2022-01-12 19:03:00|17454.93|17334.93|17451.99|17331.99|17454.93|17334.93|17451.93|17331.93|10
1642014190000|2022-01-12 19:03:10|17451.66|17331.66|17450.89|17330.89|17451.66|17331.66|17450.69|17330.69|10
1642014200000|2022-01-12 19:03:20|17450.58|17330.58|17449.56|17329.56|17450.76|17330.76|17449.52|17329.52|10
1642014210000|2022-01-12 19:03:30|17449.93|17329.93|17451.2|17331.2|17451.33|17331.33|17449.93|17329.93|10
1642014220000|2022-01-12 19:03:40|17450.91|17330.91|17450.6|17330.6|17450.99|17330.99|17450.57|17330.57|10
1642014230000|2022-01-12 19:03:50|17449.95|17329.95|17450.55|17330.55|17451.09|17331.09|17449.95|17329.95|9
1642014240000|2022-01-12 19:04:00|17450.65|17330.65|17451.06|17331.06|17451.49|17331.49|17450.65|17330.65|10
1642014250000|2022-01-12 19:04:10|17451.18|17331.18|17450.43|17330.43|17451.18|17331.18|17450.43|17330.43|10
1642014260000|2022-01-12 19:04:20|17450.46|17330.46|17450.45|17330.45|17450.83|17330.83|17450.01|17330.01|10
1642014270000|2022-01-12 19:04:30|17450.6|17330.6|17451.35|17331.35|17451.35|17331.35|17450.07|17330.07|10
1642014280000|2022-01-12 19:04:40|17452.52|17332.52|17455.13|17335.13|17455.13|17335.13|17452.52|17332.52|10
1642014290000|2022-01-12 19:04:50|17455.31|17335.31|17456.9|17336.9|17456.9|17336.9|17455.31|17335.31|10
1642014300000|2022-01-12 19:05:00|17456.76|17336.76|17452.91|17332.91|17456.87|17336.87|17452.91|17332.91|10
1642014310000|2022-01-12 19:05:10|17452.48|17332.48|17452.58|17332.58|17453.18|17333.18|17451.4|17331.4|10
1642014320000|2022-01-12 19:05:20|17452.84|17332.84|17454.46|17334.46|17454.6|17334.6|17452.84|17332.84|10
1642014330000|2022-01-12 19:05:30|17454.91|17334.91|17455.97|17335.97|17456.26|17336.26|17454.91|17334.91|10
1642014340000|2022-01-12 19:05:40|17456.53|17336.53|17454.41|17334.41|17457.15|17337.15|17454.41|17334.41|10
1642014350000|2022-01-12 19:05:50|17453.27|17333.27|17451.41|17331.41|17453.27|17333.27|17451.09|17331.09|10
1642014360000|2022-01-12 19:06:00|17451.39|17331.39|17446.04|17326.04|17451.48|17331.48|17446.04|17326.04|10
1642014370000|2022-01-12 19:06:10|17445.88|17325.88|17443.99|17323.99|17445.88|17325.88|17443.99|17323.99|10
1642014380000|2022-01-12 19:06:20|17443.75|17323.75|17442.69|17322.69|17443.75|17323.75|17442.18|17322.18|10
1642014390000|2022-01-12 19:06:30|17442.7|17322.7|17439.22|17319.22|17442.7|17322.7|17439.22|17319.22|10
1642014400000|2022-01-12 19:06:40|17438.71|17318.71|17438.61|17318.61|17439.42|17319.42|17437.84|17317.84|10
1642014410000|2022-01-12 19:06:50|17438.48|17318.48|17440.4|17320.4|17440.4|17320.4|17438.48|17318.48|10
1642014420000|2022-01-12 19:07:00|17440.5|17320.5|17439.77|17319.77|17440.87|17320.87|17439.77|17319.77|10
1642014430000|2022-01-12 19:07:10|17439.47|17319.47|17435.4|17315.4|17439.47|17319.47|17435.24|17315.24|10
1642014440000|2022-01-12 19:07:20|17435.53|17315.53|17433.23|17313.23|17435.53|17315.53|17432.61|17312.61|10
1642014450000|2022-01-12 19:07:30|17432.99|17312.99|17432.78|17312.78|17433.14|17313.14|17432.72|17312.72|10
1642014460000|2022-01-12 19:07:40|17432.5|17312.5|17431.32|17311.32|17432.5|17312.5|17431.32|17311.32|9
1642014470000|2022-01-12 19:07:50|17431.48|17311.48|17432.5|17312.5|17432.54|17312.54|17431.16|17311.16|10
1642014480000|2022-01-12 19:08:00|17432.66|17312.66|17436.92|17316.92|17436.92|17316.92|17432.66|17312.66|10
1642014490000|2022-01-12 19:08:10|17437.1|17317.1|17435.75|17315.75|17437.1|17317.1|17435.11|17315.11|10
1642014500000|2022-01-12 19:08:20|17436.38|17316.38|17437.97|17317.97|17437.97|17317.97|17436.38|17316.38|10
1642014510000|2022-01-12 19:08:30|17436.7|17316.7|17435.63|17315.63|17436.7|17316.7|17435.3|17315.3|10
1642014520000|2022-01-12 19:08:40|17435.73|17315.73|17437.33|17317.33|17437.33|17317.33|17435.73|17315.73|10
1642014530000|2022-01-12 19:08:50|17437.86|17317.86|17437.25|17317.25|17438.12|17318.12|17436.88|17316.88|10
1642014540000|2022-01-12 19:09:00|17437.4|17317.4|17438.64|17318.64|17438.72|17318.72|17437.4|17317.4|10
1642014550000|2022-01-12 19:09:10|17437.88|17317.88|17438.06|17318.06|17438.51|17318.51|17437.88|17317.88|9
1642014560000|2022-01-12 19:09:20|17437.96|17317.96|17437.18|17317.18|17438.02|17318.02|17437.18|17317.18|8
1642014570000|2022-01-12 19:09:30|17437.41|17317.41|17436.42|17316.42|17437.41|17317.41|17436.05|17316.05|10
1642014580000|2022-01-12 19:09:40|17435.93|17315.93|17434.56|17314.56|17435.93|17315.93|17434.56|17314.56|9
1642014590000|2022-01-12 19:09:50|17434.67|17314.67|17433.18|17313.18|17434.67|17314.67|17432.87|17312.87|10
1642014600000|2022-01-12 19:10:00|17433.36|17313.36|17431.14|17311.14|17433.41|17313.41|17431.09|17311.09|10
1642014610000|2022-01-12 19:10:10|17431.04|17311.04|17427.36|17307.36|17431.04|17311.04|17426.79|17306.79|10
1642014620000|2022-01-12 19:10:20|17427.06|17307.06|17423.7|17303.7|17427.13|17307.13|17423.7|17303.7|10
1642014630000|2022-01-12 19:10:30|17423.41|17303.41|17423.86|17303.86|17423.89|17303.89|17423.35|17303.35|10
1642014640000|2022-01-12 19:10:40|17423.84|17303.84|17428.9|17308.9|17428.9|17308.9|17423.84|17303.84|10
1642014650000|2022-01-12 19:10:50|17429.16|17309.16|17430.45|17310.45|17430.78|17310.78|17428.73|17308.73|10
1642014660000|2022-01-12 19:11:00|17430.44|17310.44|17431.67|17311.67|17431.67|17311.67|17430.44|17310.44|9
1642014670000|2022-01-12 19:11:10|17431.77|17311.77|17431.8|17311.8|17431.86|17311.86|17431.21|17311.21|10
1642014680000|2022-01-12 19:11:20|17431.71|17311.71|17432.73|17312.73|17432.73|17312.73|17431.64|17311.64|10
1642014690000|2022-01-12 19:11:30|17432.45|17312.45|17432.56|17312.56|17432.65|17312.65|17432.17|17312.17|10
1642014700000|2022-01-12 19:11:40|17433.05|17313.05|17433.68|17313.68|17434.29|17314.29|17433.05|17313.05|9
1642014710000|2022-01-12 19:11:50|17433.1|17313.1|17434.06|17314.06|17434.25|17314.25|17433.07|17313.07|10
1642014720000|2022-01-12 19:12:00|17434.14|17314.14|17429.45|17309.45|17434.31|17314.31|17429.45|17309.45|10
1642014730000|2022-01-12 19:12:10|17428.92|17308.92|17424.99|17304.99|17428.92|17308.92|17424.99|17304.99|9
1642014740000|2022-01-12 19:12:20|17424.77|17304.77|17423.17|17303.17|17424.77|17304.77|17423.12|17303.12|10
1642014750000|2022-01-12 19:12:30|17422.37|17302.37|17422.6|17302.6|17422.7|17302.7|17421.5|17301.5|10
1642014760000|2022-01-12 19:12:40|17422.63|17302.63|17426.27|17306.27|17426.64|17306.64|17422.63|17302.63|9
1642014770000|2022-01-12 19:12:50|17428.15|17308.15|17431.83|17311.83|17431.88|17311.88|17428.14|17308.14|10
1642014780000|2022-01-12 19:13:00|17432.11|17312.11|17434.78|17314.78|17434.78|17314.78|17432.11|17312.11|10
1642014790000|2022-01-12 19:13:10|17435.62|17315.62|17438.91|17318.91|17439.1|17319.1|17435.62|17315.62|10
1642014800000|2022-01-12 19:13:20|17438.75|17318.75|17445.24|17325.24|17445.27|17325.27|17438.75|17318.75|10
1642014810000|2022-01-12 19:13:30|17445.18|17325.18|17444.15|17324.15|17445.18|17325.18|17444.15|17324.15|10
1642014820000|2022-01-12 19:13:40|17443.82|17323.82|17444.13|17324.13|17444.51|17324.51|17443.68|17323.68|10
1642014830000|2022-01-12 19:13:50|17443.85|17323.85|17441.88|17321.88|17443.85|17323.85|17441.88|17321.88|10
1642014840000|2022-01-12 19:14:00|17441.26|17321.26|17440.71|17320.71|17441.54|17321.54|17440.71|17320.71|10
1642014850000|2022-01-12 19:14:10|17440.6|17320.6|17441.38|17321.38|17441.38|17321.38|17439.77|17319.77|10
1642014860000|2022-01-12 19:14:20|17440.85|17320.85|17441|17321|17441|17321|17440.47|17320.47|10
1642014870000|2022-01-12 19:14:30|17440.88|17320.88|17442.52|17322.52|17442.52|17322.52|17440.8|17320.8|9
1642014880000|2022-01-12 19:14:40|17442.6|17322.6|17444.83|17324.83|17444.86|17324.86|17442.6|17322.6|10
1642014890000|2022-01-12 19:14:50|17444.73|17324.73|17444.77|17324.77|17445.46|17325.46|17444.73|17324.73|10
1642014900000|2022-01-12 19:15:00|17444.44|17324.44|17445.94|17325.94|17446.09|17326.09|17444.27|17324.27|10
1642014910000|2022-01-12 19:15:10|17446.52|17326.52|17450.66|17330.66|17450.66|17330.66|17446.52|17326.52|9
1642014920000|2022-01-12 19:15:20|17451.09|17331.09|17453.15|17333.15|17453.36|17333.36|17451.09|17331.09|10
1642014930000|2022-01-12 19:15:30|17453.57|17333.57|17456.36|17336.36|17456.56|17336.56|17453.57|17333.57|10
1642014940000|2022-01-12 19:15:40|17456.2|17336.2|17455.27|17335.27|17456.76|17336.76|17455.27|17335.27|10
1642014950000|2022-01-12 19:15:50|17455.36|17335.36|17456|17336|17456.05|17336.05|17455.25|17335.25|10
1642014960000|2022-01-12 19:16:00|17455.99|17335.99|17456.42|17336.42|17456.42|17336.42|17455.99|17335.99|9
1642014970000|2022-01-12 19:16:10|17456.38|17336.38|17455.48|17335.48|17456.46|17336.46|17455.45|17335.45|10
1642014980000|2022-01-12 19:16:20|17455.4|17335.4|17453.82|17333.82|17455.4|17335.4|17453.82|17333.82|8
1642014990000|2022-01-12 19:16:30|17453.94|17333.94|17452.67|17332.67|17454.69|17334.69|17452.67|17332.67|10
1642015000000|2022-01-12 19:16:40|17452.56|17332.56|17450.77|17330.77|17452.86|17332.86|17450.77|17330.77|10
1642015010000|2022-01-12 19:16:50|17450.36|17330.36|17448.92|17328.92|17450.36|17330.36|17448.76|17328.76|10
1642015020000|2022-01-12 19:17:00|17449.34|17329.34|17451.08|17331.08|17451.08|17331.08|17449.2|17329.2|10
1642015030000|2022-01-12 19:17:10|17451.51|17331.51|17452.9|17332.9|17452.9|17332.9|17451.51|17331.51|10
1642015040000|2022-01-12 19:17:20|17452.95|17332.95|17449.95|17329.95|17452.95|17332.95|17449.95|17329.95|10
1642015050000|2022-01-12 19:17:30|17450.53|17330.53|17448.54|17328.54|17450.53|17330.53|17447.29|17327.29|10
1642015060000|2022-01-12 19:17:40|17447.79|17327.79|17447.53|17327.53|17447.79|17327.79|17447.39|17327.39|9
1642015070000|2022-01-12 19:17:50|17447.76|17327.76|17448.53|17328.53|17448.54|17328.54|17447.04|17327.04|9
1642015080000|2022-01-12 19:18:00|17448.56|17328.56|17445.58|17325.58|17448.58|17328.58|17445.58|17325.58|9
1642015090000|2022-01-12 19:18:10|17445.71|17325.71|17443.06|17323.06|17445.71|17325.71|17442.67|17322.67|10
1642015100000|2022-01-12 19:18:20|17443.02|17323.02|17443.35|17323.35|17443.57|17323.57|17443.02|17323.02|10
1642015110000|2022-01-12 19:18:30|17443.13|17323.13|17442.82|17322.82|17443.92|17323.92|17442.82|17322.82|9
1642015120000|2022-01-12 19:18:40|17442.89|17322.89|17444.3|17324.3|17444.3|17324.3|17442.37|17322.37|10
1642015130000|2022-01-12 19:18:50|17444.63|17324.63|17445.33|17325.33|17445.33|17325.33|17444.3|17324.3|10
1642015140000|2022-01-12 19:19:00|17445.4|17325.4|17445.95|17325.95|17446.57|17326.57|17445.4|17325.4|10
1642015150000|2022-01-12 19:19:10|17446|17326|17440.85|17320.85|17446|17326|17440.85|17320.85|10
1642015160000|2022-01-12 19:19:20|17440.14|17320.14|17437.89|17317.89|17440.14|17320.14|17437.45|17317.45|10
1642015170000|2022-01-12 19:19:30|17437.39|17317.39|17436.08|17316.08|17437.39|17317.39|17435.53|17315.53|10
1642015180000|2022-01-12 19:19:40|17436.01|17316.01|17436.19|17316.19|17436.93|17316.93|17436.01|17316.01|10
1642015190000|2022-01-12 19:19:50|17436.08|17316.08|17438.13|17318.13|17438.13|17318.13|17436.08|17316.08|10
1642015200000|2022-01-12 19:20:00|17438.68|17318.68|17437.01|17317.01|17439.17|17319.17|17437.01|17317.01|9
1642015210000|2022-01-12 19:20:10|17437.2|17317.2|17436.08|17316.08|17437.34|17317.34|17435.72|17315.72|10
1642015220000|2022-01-12 19:20:20|17436.17|17316.17|17436.8|17316.8|17436.8|17316.8|17436.17|17316.17|9
1642015230000|2022-01-12 19:20:30|17437.03|17317.03|17438.04|17318.04|17438.04|17318.04|17436.75|17316.75|10
1642015240000|2022-01-12 19:20:40|17438.01|17318.01|17438.89|17318.89|17438.89|17318.89|17437.57|17317.57|10
1642015250000|2022-01-12 19:20:50|17438.96|17318.96|17440.11|17320.11|17440.11|17320.11|17438.96|17318.96|8
1642015260000|2022-01-12 19:21:00|17440.02|17320.02|17441.29|17321.29|17441.29|17321.29|17440.02|17320.02|9
1642015270000|2022-01-12 19:21:10|17441.9|17321.9|17445.28|17325.28|17445.28|17325.28|17441.76|17321.76|9
1642015280000|2022-01-12 19:21:20|17445.59|17325.59|17448.48|17328.48|17448.49|17328.49|17445.59|17325.59|10
1642015290000|2022-01-12 19:21:30|17448.31|17328.31|17449.71|17329.71|17449.71|17329.71|17448.12|17328.12|10
1642015300000|2022-01-12 19:21:40|17450.52|17330.52|17450.74|17330.74|17450.84|17330.84|17450.09|17330.09|10
1642015310000|2022-01-12 19:21:50|17451.25|17331.25|17452.2|17332.2|17452.65|17332.65|17451.01|17331.01|9
1642015320000|2022-01-12 19:22:00|17452.4|17332.4|17451.87|17331.87|17452.4|17332.4|17451.68|17331.68|10
1642015330000|2022-01-12 19:22:10|17451.65|17331.65|17451.17|17331.17|17451.65|17331.65|17451.17|17331.17|9
1642015340000|2022-01-12 19:22:20|17451.1|17331.1|17455.82|17335.82|17455.82|17335.82|17450.88|17330.88|10
1642015350000|2022-01-12 19:22:30|17457.76|17337.76|17462.91|17342.91|17463.29|17343.29|17457.76|17337.76|10
1642015360000|2022-01-12 19:22:40|17462.82|17342.82|17467.45|17347.45|17467.45|17347.45|17462.82|17342.82|10
1642015370000|2022-01-12 19:22:50|17467.5|17347.5|17467.73|17347.73|17468.13|17348.13|17467.5|17347.5|9
1642015380000|2022-01-12 19:23:00|17468|17348|17467.66|17347.66|17468|17348|17466.74|17346.74|10
1642015390000|2022-01-12 19:23:10|17467.81|17347.81|17467.51|17347.51|17468.47|17348.47|17467.39|17347.39|10
1642015400000|2022-01-12 19:23:20|17467.7|17347.7|17466.76|17346.76|17467.7|17347.7|17466.76|17346.76|10
1642015410000|2022-01-12 19:23:30|17466.93|17346.93|17467|17347|17467.41|17347.41|17466.75|17346.75|9
1642015420000|2022-01-12 19:23:40|17466.53|17346.53|17466.84|17346.84|17467.02|17347.02|17466.53|17346.53|10
1642015430000|2022-01-12 19:23:50|17466.9|17346.9|17467.31|17347.31|17467.31|17347.31|17466.29|17346.29|9
1642015440000|2022-01-12 19:24:00|17467.33|17347.33|17471.14|17351.14|17471.14|17351.14|17467.24|17347.24|10
1642015450000|2022-01-12 19:24:10|17470.98|17350.98|17473.3|17353.3|17473.3|17353.3|17470.98|17350.98|10
1642015460000|2022-01-12 19:24:20|17473.37|17353.37|17474.04|17354.04|17474.04|17354.04|17473.18|17353.18|10
1642015470000|2022-01-12 19:24:30|17473.83|17353.83|17476|17356|17476.81|17356.81|17473.83|17353.83|10
1642015480000|2022-01-12 19:24:40|17475.99|17355.99|17474.46|17354.46|17475.99|17355.99|17474.4|17354.4|10
1642015490000|2022-01-12 19:24:50|17474.55|17354.55|17473.34|17353.34|17474.55|17354.55|17473.34|17353.34|10
1642015500000|2022-01-12 19:25:00|17472.86|17352.86|17470.87|17350.87|17472.86|17352.86|17470.26|17350.26|10
1642015510000|2022-01-12 19:25:10|17470.79|17350.79|17469.27|17349.27|17470.82|17350.82|17469.27|17349.27|10
1642015520000|2022-01-12 19:25:20|17469.13|17349.13|17469.62|17349.62|17469.62|17349.62|17468.72|17348.72|10
1642015530000|2022-01-12 19:25:30|17469.57|17349.57|17469.66|17349.66|17469.76|17349.76|17469.31|17349.31|9
1642015540000|2022-01-12 19:25:40|17469.24|17349.24|17467.06|17347.06|17469.24|17349.24|17467.06|17347.06|10
1642015550000|2022-01-12 19:25:50|17466.74|17346.74|17465.86|17345.86|17466.74|17346.74|17465.76|17345.76|9
1642015560000|2022-01-12 19:26:00|17466.07|17346.07|17467.28|17347.28|17467.28|17347.28|17466.07|17346.07|9
1642015570000|2022-01-12 19:26:10|17467.24|17347.24|17468.1|17348.1|17468.1|17348.1|17467.24|17347.24|10
1642015580000|2022-01-12 19:26:20|17468.16|17348.16|17468.88|17348.88|17469.37|17349.37|17467.99|17347.99|10
1642015590000|2022-01-12 19:26:30|17468.83|17348.83|17470.21|17350.21|17470.21|17350.21|17468.83|17348.83|10
1642015600000|2022-01-12 19:26:40|17470.26|17350.26|17472.28|17352.28|17472.28|17352.28|17470.26|17350.26|10
1642015610000|2022-01-12 19:26:50|17472.24|17352.24|17473.49|17353.49|17473.49|17353.49|17471.99|17351.99|10
1642015620000|2022-01-12 19:27:00|17473.28|17353.28|17474.38|17354.38|17474.38|17354.38|17473.25|17353.25|10
1642015630000|2022-01-12 19:27:10|17474.15|17354.15|17476.05|17356.05|17476.05|17356.05|17474.12|17354.12|10
1642015640000|2022-01-12 19:27:20|17476.1|17356.1|17477.63|17357.63|17477.65|17357.65|17475.88|17355.88|10
1642015650000|2022-01-12 19:27:30|17477.93|17357.93|17479.18|17359.18|17479.18|17359.18|17477.85|17357.85|10
1642015660000|2022-01-12 19:27:40|17479.42|17359.42|17482.34|17362.34|17482.45|17362.45|17479.42|17359.42|10
1642015670000|2022-01-12 19:27:50|17482.64|17362.64|17486.25|17366.25|17486.25|17366.25|17482.64|17362.64|10
1642015680000|2022-01-12 19:28:00|17486.22|17366.22|17486.73|17366.73|17486.78|17366.78|17486.22|17366.22|9
1642015690000|2022-01-12 19:28:10|17486.52|17366.52|17488.26|17368.26|17488.26|17368.26|17486.02|17366.02|10
1642015700000|2022-01-12 19:28:20|17488.41|17368.41|17490.23|17370.23|17490.23|17370.23|17488.41|17368.41|9
1642015710000|2022-01-12 19:28:30|17490.32|17370.32|17490.7|17370.7|17491.36|17371.36|17490.26|17370.26|10
1642015720000|2022-01-12 19:28:40|17490.13|17370.13|17490.93|17370.93|17491.4|17371.4|17489.37|17369.37|10
1642015730000|2022-01-12 19:28:50|17491.23|17371.23|17490.94|17370.94|17491.23|17371.23|17490.62|17370.62|10
1642015740000|2022-01-12 19:29:00|17490.31|17370.31|17488.97|17368.97|17490.56|17370.56|17488.82|17368.82|10
1642015750000|2022-01-12 19:29:10|17489.03|17369.03|17491.02|17371.02|17491.02|17371.02|17488.88|17368.88|10
1642015760000|2022-01-12 19:29:20|17491.29|17371.29|17492.02|17372.02|17492.02|17372.02|17491.13|17371.13|9
1642015770000|2022-01-12 19:29:30|17491.49|17371.49|17490.97|17370.97|17491.74|17371.74|17490.97|17370.97|10
1642015780000|2022-01-12 19:29:40|17491.29|17371.29|17493.82|17373.82|17493.82|17373.82|17491.29|17371.29|10
1642015790000|2022-01-12 19:29:50|17493.92|17373.92|17493|17373|17494.15|17374.15|17492.45|17372.45|10
1642015800000|2022-01-12 19:30:00|17493.31|17373.31|17493.45|17373.45|17493.89|17373.89|17493.05|17373.05|9
1642015810000|2022-01-12 19:30:10|17493.7|17373.7|17492.55|17372.55|17493.9|17373.9|17492.55|17372.55|10
1642015820000|2022-01-12 19:30:20|17492.46|17372.46|17489.68|17369.68|17492.46|17372.46|17489.55|17369.55|9
1642015830000|2022-01-12 19:30:30|17489.56|17369.56|17486.96|17366.96|17489.56|17369.56|17486.96|17366.96|10
1642015840000|2022-01-12 19:30:40|17486.54|17366.54|17487.47|17367.47|17487.47|17367.47|17486.19|17366.19|9
1642015850000|2022-01-12 19:30:50|17487.74|17367.74|17488.27|17368.27|17488.46|17368.46|17487.74|17367.74|10
1642015860000|2022-01-12 19:31:00|17488.23|17368.23|17488.56|17368.56|17488.56|17368.56|17487.81|17367.81|9
1642015870000|2022-01-12 19:31:10|17488.38|17368.38|17485.7|17365.7|17488.48|17368.48|17485.7|17365.7|10
1642015880000|2022-01-12 19:31:20|17485.46|17365.46|17481.18|17361.18|17485.46|17365.46|17481.18|17361.18|10
1642015890000|2022-01-12 19:31:30|17481.22|17361.22|17479.59|17359.59|17481.22|17361.22|17479.56|17359.56|10
1642015900000|2022-01-12 19:31:40|17479.57|17359.57|17478.18|17358.18|17480.34|17360.34|17478.18|17358.18|10
1642015910000|2022-01-12 19:31:50|17478.42|17358.42|17477.64|17357.64|17478.42|17358.42|17477.58|17357.58|10
1642015920000|2022-01-12 19:32:00|17477.47|17357.47|17476.11|17356.11|17477.98|17357.98|17475.74|17355.74|10
1642015930000|2022-01-12 19:32:10|17475.69|17355.69|17475.94|17355.94|17476.27|17356.27|17475.69|17355.69|10
1642015940000|2022-01-12 19:32:20|17475.86|17355.86|17473.07|17353.07|17475.86|17355.86|17473.07|17353.07|10
1642015950000|2022-01-12 19:32:30|17473.16|17353.16|17472.25|17352.25|17473.17|17353.17|17471.95|17351.95|10
1642015960000|2022-01-12 19:32:40|17472.38|17352.38|17471.73|17351.73|17472.45|17352.45|17471.64|17351.64|10
1642015970000|2022-01-12 19:32:50|17471.77|17351.77|17470.73|17350.73|17471.77|17351.77|17470.58|17350.58|10
1642015980000|2022-01-12 19:33:00|17470.68|17350.68|17473.58|17353.58|17473.64|17353.64|17470.68|17350.68|10
1642015990000|2022-01-12 19:33:10|17474.25|17354.25|17478.5|17358.5|17478.5|17358.5|17474.25|17354.25|10
1642016000000|2022-01-12 19:33:20|17478.47|17358.47|17479.06|17359.06|17479.35|17359.35|17478.47|17358.47|10
1642016010000|2022-01-12 19:33:30|17478.96|17358.96|17475.16|17355.16|17478.96|17358.96|17475.16|17355.16|10
1642016020000|2022-01-12 19:33:40|17475.05|17355.05|17469|17349|17475.05|17355.05|17469|17349|10
1642016030000|2022-01-12 19:33:50|17468.86|17348.86|17465.56|17345.56|17468.86|17348.86|17465.56|17345.56|10
1642016040000|2022-01-12 19:34:00|17465.64|17345.64|17466.77|17346.77|17466.97|17346.97|17465.52|17345.52|10
1642016050000|2022-01-12 19:34:10|17466.03|17346.03|17466.06|17346.06|17466.63|17346.63|17465.83|17345.83|10
1642016060000|2022-01-12 19:34:20|17466.33|17346.33|17464.91|17344.91|17466.33|17346.33|17464.91|17344.91|10
1642016070000|2022-01-12 19:34:30|17464.62|17344.62|17464.5|17344.5|17465.15|17345.15|17464.24|17344.24|10
1642016080000|2022-01-12 19:34:40|17464.31|17344.31|17465.57|17345.57|17465.57|17345.57|17463.76|17343.76|10
1642016090000|2022-01-12 19:34:50|17465.65|17345.65|17465.53|17345.53|17466.84|17346.84|17464.94|17344.94|10
1642016100000|2022-01-12 19:35:00|17464.72|17344.72|17467.67|17347.67|17467.67|17347.67|17464.49|17344.49|10
1642016110000|2022-01-12 19:35:10|17467.64|17347.64|17470.27|17350.27|17470.27|17350.27|17467.64|17347.64|10
1642016120000|2022-01-12 19:35:20|17470.61|17350.61|17473.31|17353.31|17473.31|17353.31|17470.61|17350.61|10
1642016130000|2022-01-12 19:35:30|17473.5|17353.5|17472.65|17352.65|17473.74|17353.74|17472.65|17352.65|10
1642016140000|2022-01-12 19:35:40|17472.35|17352.35|17472.01|17352.01|17472.62|17352.62|17471.95|17351.95|10
1642016150000|2022-01-12 19:35:50|17472.19|17352.19|17473.53|17353.53|17473.53|17353.53|17472.14|17352.14|10
1642016160000|2022-01-12 19:36:00|17472.66|17352.66|17473.42|17353.42|17473.42|17353.42|17472.06|17352.06|10
1642016170000|2022-01-12 19:36:10|17473.29|17353.29|17473.8|17353.8|17474.18|17354.18|17473.29|17353.29|10
1642016180000|2022-01-12 19:36:20|17474.15|17354.15|17474.13|17354.13|17474.15|17354.15|17473.79|17353.79|10
1642016190000|2022-01-12 19:36:30|17473.9|17353.9|17474.44|17354.44|17474.44|17354.44|17473.5|17353.5|10
1642016200000|2022-01-12 19:36:40|17474|17354|17474.52|17354.52|17474.84|17354.84|17474|17354|9
1642016210000|2022-01-12 19:36:50|17474.6|17354.6|17474.36|17354.36|17474.6|17354.6|17472.93|17352.93|10
1642016220000|2022-01-12 19:37:00|17474.29|17354.29|17475.73|17355.73|17475.73|17355.73|17474.29|17354.29|10
1642016230000|2022-01-12 19:37:10|17477.91|17357.91|17480.25|17360.25|17480.25|17360.25|17477.91|17357.91|10
1642016240000|2022-01-12 19:37:20|17479.94|17359.94|17479.78|17359.78|17480.01|17360.01|17479.12|17359.12|10
1642016250000|2022-01-12 19:37:30|17479.32|17359.32|17480.2|17360.2|17480.56|17360.56|17479.32|17359.32|10
1642016260000|2022-01-12 19:37:40|17480.5|17360.5|17481.41|17361.41|17481.7|17361.7|17480.27|17360.27|10
1642016270000|2022-01-12 19:37:50|17481.1|17361.1|17482.36|17362.36|17482.55|17362.55|17481.1|17361.1|10
1642016280000|2022-01-12 19:38:00|17482.33|17362.33|17482.42|17362.42|17482.42|17362.42|17481.95|17361.95|8
1642016290000|2022-01-12 19:38:10|17482.72|17362.72|17480.37|17360.37|17482.9|17362.9|17480.37|17360.37|10
1642016300000|2022-01-12 19:38:20|17480.21|17360.21|17480.15|17360.15|17480.32|17360.32|17479.86|17359.86|10
1642016310000|2022-01-12 19:38:30|17480.32|17360.32|17480.52|17360.52|17480.89|17360.89|17480.31|17360.31|10
1642016320000|2022-01-12 19:38:40|17481.26|17361.26|17482.26|17362.26|17482.26|17362.26|17481.26|17361.26|10
1642016330000|2022-01-12 19:38:50|17482.64|17362.64|17481.37|17361.37|17482.77|17362.77|17481.37|17361.37|10
1642016340000|2022-01-12 19:39:00|17481.21|17361.21|17480.77|17360.77|17481.21|17361.21|17480.42|17360.42|9
1642016350000|2022-01-12 19:39:10|17480.08|17360.08|17479.89|17359.89|17480.29|17360.29|17479.24|17359.24|10
1642016360000|2022-01-12 19:39:20|17479.81|17359.81|17482.66|17362.66|17482.66|17362.66|17479.81|17359.81|10
1642016370000|2022-01-12 19:39:30|17482.82|17362.82|17484.36|17364.36|17484.36|17364.36|17482.82|17362.82|10
1642016380000|2022-01-12 19:39:40|17484.68|17364.68|17486.68|17366.68|17486.68|17366.68|17484.68|17364.68|9
1642016390000|2022-01-12 19:39:50|17486.49|17366.49|17488.37|17368.37|17488.37|17368.37|17486.49|17366.49|10
1642016400000|2022-01-12 19:40:00|17488.33|17368.33|17486.84|17366.84|17488.33|17368.33|17486.84|17366.84|8
1642016410000|2022-01-12 19:40:10|17486.82|17366.82|17486.36|17366.36|17486.82|17366.82|17485.67|17365.67|9
1642016420000|2022-01-12 19:40:20|17486.11|17366.11|17488.55|17368.55|17488.55|17368.55|17486.06|17366.06|9
1642016430000|2022-01-12 19:40:30|17488.37|17368.37|17489.22|17369.22|17489.7|17369.7|17488.37|17368.37|10
1642016440000|2022-01-12 19:40:40|17489.26|17369.26|17485.64|17365.64|17489.26|17369.26|17485.64|17365.64|9
1642016450000|2022-01-12 19:40:50|17485.53|17365.53|17484.8|17364.8|17486.3|17366.3|17484.59|17364.59|10
1642016460000|2022-01-12 19:41:00|17484.75|17364.75|17484.6|17364.6|17484.92|17364.92|17484.34|17364.34|10
1642016470000|2022-01-12 19:41:10|17484.55|17364.55|17486.44|17366.44|17486.63|17366.63|17484.55|17364.55|9
1642016480000|2022-01-12 19:41:20|17486.66|17366.66|17486.46|17366.46|17487.14|17367.14|17486.15|17366.15|10
1642016490000|2022-01-12 19:41:30|17486.75|17366.75|17486.7|17366.7|17487.48|17367.48|17486.7|17366.7|9
1642016500000|2022-01-12 19:41:40|17486.55|17366.55|17486.67|17366.67|17486.83|17366.83|17486.27|17366.27|10
1642016510000|2022-01-12 19:41:50|17487.59|17367.59|17486.77|17366.77|17488.31|17368.31|17486.77|17366.77|10
1642016520000|2022-01-12 19:42:00|17486.65|17366.65|17485.22|17365.22|17486.65|17366.65|17485.12|17365.12|10
1642016530000|2022-01-12 19:42:10|17484.56|17364.56|17477.27|17357.27|17484.56|17364.56|17477.27|17357.27|10
1642016540000|2022-01-12 19:42:20|17477.16|17357.16|17469.54|17349.54|17477.16|17357.16|17469.35|17349.35|10
1642016550000|2022-01-12 19:42:30|17468.87|17348.87|17465.57|17345.57|17468.87|17348.87|17465.54|17345.54|9
1642016560000|2022-01-12 19:42:40|17465.11|17345.11|17466.15|17346.15|17466.15|17346.15|17464.81|17344.81|10
1642016570000|2022-01-12 19:42:50|17466.39|17346.39|17465.56|17345.56|17466.49|17346.49|17465.51|17345.51|10
1642016580000|2022-01-12 19:43:00|17465.7|17345.7|17465.64|17345.64|17465.98|17345.98|17465.3|17345.3|10
1642016590000|2022-01-12 19:43:10|17466.31|17346.31|17467.62|17347.62|17467.72|17347.72|17465.98|17345.98|10
1642016600000|2022-01-12 19:43:20|17467.7|17347.7|17467.89|17347.89|17468.38|17348.38|17467.7|17347.7|10
1642016610000|2022-01-12 19:43:30|17468.15|17348.15|17470.42|17350.42|17470.42|17350.42|17468.01|17348.01|10
1642016620000|2022-01-12 19:43:40|17470.61|17350.61|17470.44|17350.44|17471.2|17351.2|17470.44|17350.44|10
1642016630000|2022-01-12 19:43:50|17470.35|17350.35|17468.8|17348.8|17470.56|17350.56|17468.8|17348.8|10
1642016640000|2022-01-12 19:44:00|17469.04|17349.04|17468.43|17348.43|17469.22|17349.22|17468.43|17348.43|10
1642016650000|2022-01-12 19:44:10|17468.45|17348.45|17467.08|17347.08|17468.45|17348.45|17467.08|17347.08|9
1642016660000|2022-01-12 19:44:20|17466.7|17346.7|17465|17345|17466.7|17346.7|17464.76|17344.76|9
1642016670000|2022-01-12 19:44:30|17464.78|17344.78|17464.02|17344.02|17465|17345|17464.02|17344.02|10
1642016680000|2022-01-12 19:44:40|17464.22|17344.22|17464.47|17344.47|17464.92|17344.92|17464.1|17344.1|10
1642016690000|2022-01-12 19:44:50|17464.61|17344.61|17464.95|17344.95|17464.95|17344.95|17464.5|17344.5|9
1642016700000|2022-01-12 19:45:00|17464.93|17344.93|17465.88|17345.88|17466.38|17346.38|17464.93|17344.93|10
1642016710000|2022-01-12 19:45:10|17466.45|17346.45|17467.68|17347.68|17467.7|17347.7|17466.45|17346.45|9
1642016720000|2022-01-12 19:45:20|17468.17|17348.17|17468.02|17348.02|17468.17|17348.17|17467.46|17347.46|10
1642016730000|2022-01-12 19:45:30|17468.26|17348.26|17469.73|17349.73|17469.98|17349.98|17468.26|17348.26|10
1642016740000|2022-01-12 19:45:40|17469.95|17349.95|17470.37|17350.37|17470.55|17350.55|17469.95|17349.95|9
1642016750000|2022-01-12 19:45:50|17470.28|17350.28|17472.17|17352.17|17472.17|17352.17|17470.28|17350.28|10
1642016760000|2022-01-12 19:46:00|17472.22|17352.22|17470.96|17350.96|17472.24|17352.24|17470.96|17350.96|9
1642016770000|2022-01-12 19:46:10|17471.38|17351.38|17468.34|17348.34|17471.47|17351.47|17468.33|17348.33|10
1642016780000|2022-01-12 19:46:20|17468.42|17348.42|17467.54|17347.54|17468.98|17348.98|17466.99|17346.99|10
1642016790000|2022-01-12 19:46:30|17467.55|17347.55|17467.61|17347.61|17467.69|17347.69|17467.29|17347.29|9
1642016800000|2022-01-12 19:46:40|17467.33|17347.33|17470.14|17350.14|17470.14|17350.14|17467.33|17347.33|10
1642016810000|2022-01-12 19:46:50|17470.39|17350.39|17470.71|17350.71|17470.71|17350.71|17469.67|17349.67|9
1642016820000|2022-01-12 19:47:00|17471.19|17351.19|17473.72|17353.72|17473.72|17353.72|17471.19|17351.19|10
1642016830000|2022-01-12 19:47:10|17473.73|17353.73|17475.21|17355.21|17475.21|17355.21|17473.73|17353.73|9
1642016840000|2022-01-12 19:47:20|17474.79|17354.79|17475.17|17355.17|17475.17|17355.17|17474.44|17354.44|9
1642016850000|2022-01-12 19:47:30|17474.82|17354.82|17475.89|17355.89|17475.89|17355.89|17474.72|17354.72|10
1642016860000|2022-01-12 19:47:40|17476.48|17356.48|17479.26|17359.26|17479.26|17359.26|17476.48|17356.48|9
1642016870000|2022-01-12 19:47:50|17479.35|17359.35|17482.98|17362.98|17482.98|17362.98|17479.35|17359.35|10
1642016880000|2022-01-12 19:48:00|17483.1|17363.1|17483.98|17363.98|17484.85|17364.85|17483.1|17363.1|9
1642016890000|2022-01-12 19:48:10|17484.69|17364.69|17485.53|17365.53|17485.54|17365.54|17484.36|17364.36|10
1642016900000|2022-01-12 19:48:20|17485.93|17365.93|17485.6|17365.6|17486.22|17366.22|17485.57|17365.57|8
1642016910000|2022-01-12 19:48:30|17485.25|17365.25|17485.59|17365.59|17486|17366|17485.19|17365.19|10
1642016920000|2022-01-12 19:48:40|17485.9|17365.9|17487.07|17367.07|17487.07|17367.07|17485.5|17365.5|10
1642016930000|2022-01-12 19:48:50|17487.68|17367.68|17488.19|17368.19|17488.26|17368.26|17487.36|17367.36|9
1642016940000|2022-01-12 19:49:00|17488.27|17368.27|17489.62|17369.62|17489.62|17369.62|17488.16|17368.16|9
1642016950000|2022-01-12 19:49:10|17489.51|17369.51|17488.7|17368.7|17490.06|17370.06|17488.65|17368.65|10
1642016960000|2022-01-12 19:49:20|17488.54|17368.54|17488.1|17368.1|17488.72|17368.72|17487.72|17367.72|10
1642016970000|2022-01-12 19:49:30|17488.31|17368.31|17488.17|17368.17|17488.48|17368.48|17488.08|17368.08|9
1642016980000|2022-01-12 19:49:40|17488.29|17368.29|17492.57|17372.57|17492.57|17372.57|17488.23|17368.23|10
1642016990000|2022-01-12 19:49:50|17492.53|17372.53|17491.68|17371.68|17492.53|17372.53|17491.68|17371.68|10
1642017000000|2022-01-12 19:50:00|17491.83|17371.83|17490.99|17370.99|17491.96|17371.96|17490.99|17370.99|10
1642017010000|2022-01-12 19:50:10|17490.85|17370.85|17495.13|17375.13|17495.13|17375.13|17490.81|17370.81|9
1642017020000|2022-01-12 19:50:20|17495.78|17375.78|17499.4|17379.4|17499.62|17379.62|17495.78|17375.78|10
1642017030000|2022-01-12 19:50:30|17499.15|17379.15|17499.61|17379.61|17499.63|17379.63|17498.59|17378.59|10
1642017040000|2022-01-12 19:50:40|17500.03|17380.03|17501.44|17381.44|17501.44|17381.44|17499.99|17379.99|10
1642017050000|2022-01-12 19:50:50|17501.97|17381.97|17503|17383|17503.04|17383.04|17501.97|17381.97|10
1642017060000|2022-01-12 19:51:00|17502.93|17382.93|17504.31|17384.31|17504.31|17384.31|17502.93|17382.93|10
1642017070000|2022-01-12 19:51:10|17504.26|17384.26|17504.85|17384.85|17504.85|17384.85|17503.9|17383.9|10
1642017080000|2022-01-12 19:51:20|17505.08|17385.08|17507.89|17387.89|17507.89|17387.89|17505.08|17385.08|10
1642017090000|2022-01-12 19:51:30|17508.18|17388.18|17512.65|17392.65|17512.65|17392.65|17508.18|17388.18|10
1642017100000|2022-01-12 19:51:40|17513.15|17393.15|17514.79|17394.79|17514.79|17394.79|17512.92|17392.92|9
1642017110000|2022-01-12 19:51:50|17514.57|17394.57|17515.2|17395.2|17515.53|17395.53|17514.57|17394.57|9
1642017120000|2022-01-12 19:52:00|17515.51|17395.51|17518.05|17398.05|17518.39|17398.39|17515.51|17395.51|10
1642017130000|2022-01-12 19:52:10|17518.61|17398.61|17518.47|17398.47|17518.81|17398.81|17517.91|17397.91|10
1642017140000|2022-01-12 19:52:20|17518.33|17398.33|17519.53|17399.53|17519.53|17399.53|17518|17398|10
1642017150000|2022-01-12 19:52:30|17520.07|17400.07|17521.49|17401.49|17521.76|17401.76|17520|17400|10
1642017160000|2022-01-12 19:52:40|17521.35|17401.35|17520.44|17400.44|17521.51|17401.51|17520.44|17400.44|8
1642017170000|2022-01-12 19:52:50|17520.39|17400.39|17519.74|17399.74|17520.44|17400.44|17519.54|17399.54|9
1642017180000|2022-01-12 19:53:00|17519.68|17399.68|17517.67|17397.67|17519.69|17399.69|17517.67|17397.67|10
1642017190000|2022-01-12 19:53:10|17517.58|17397.58|17517.18|17397.18|17517.82|17397.82|17517.14|17397.14|9
1642017200000|2022-01-12 19:53:20|17517.15|17397.15|17519.14|17399.14|17519.14|17399.14|17516.8|17396.8|10
1642017210000|2022-01-12 19:53:30|17519.83|17399.83|17532.33|17412.33|17532.33|17412.33|17519.79|17399.79|10
1642017220000|2022-01-12 19:53:40|17533.46|17413.46|17535.22|17415.22|17535.88|17415.88|17533.46|17413.46|10
1642017230000|2022-01-12 19:53:50|17535.18|17415.18|17541.4|17421.4|17541.4|17421.4|17535.18|17415.18|10
1642017240000|2022-01-12 19:54:00|17540.78|17420.78|17539.31|17419.31|17540.78|17420.78|17539.31|17419.31|10
1642017250000|2022-01-12 19:54:10|17538.28|17418.28|17533.2|17413.2|17538.45|17418.45|17533.2|17413.2|10
1642017260000|2022-01-12 19:54:20|17533.34|17413.34|17532.26|17412.26|17534.46|17414.46|17532.26|17412.26|10
1642017270000|2022-01-12 19:54:30|17532.42|17412.42|17532.67|17412.67|17532.87|17412.87|17532.26|17412.26|10
1642017280000|2022-01-12 19:54:40|17532.6|17412.6|17531.8|17411.8|17532.6|17412.6|17531.77|17411.77|8
1642017290000|2022-01-12 19:54:50|17531.53|17411.53|17532.49|17412.49|17532.79|17412.79|17531.53|17411.53|9
1642017300000|2022-01-12 19:55:00|17532.51|17412.51|17533.86|17413.86|17533.86|17413.86|17531.75|17411.75|10
1642017310000|2022-01-12 19:55:10|17534.06|17414.06|17533.47|17413.47|17534.06|17414.06|17533.01|17413.01|10
1642017320000|2022-01-12 19:55:20|17533.51|17413.51|17532.69|17412.69|17533.78|17413.78|17532.6|17412.6|10
1642017330000|2022-01-12 19:55:30|17535.22|17415.22|17535.44|17415.44|17536.04|17416.04|17535.22|17415.22|10
1642017340000|2022-01-12 19:55:40|17535.46|17415.46|17538.45|17418.45|17538.45|17418.45|17534.6|17414.6|10
1642017350000|2022-01-12 19:55:50|17538.11|17418.11|17538.1|17418.1|17539.26|17419.26|17538.1|17418.1|10
1642017360000|2022-01-12 19:56:00|17539.34|17419.34|17548.11|17428.11|17548.11|17428.11|17539.34|17419.34|10
1642017370000|2022-01-12 19:56:10|17548.39|17428.39|17548.01|17428.01|17548.94|17428.94|17548.01|17428.01|10
1642017380000|2022-01-12 19:56:20|17547.58|17427.58|17546.61|17426.61|17548.26|17428.26|17546.58|17426.58|10
1642017390000|2022-01-12 19:56:30|17547.63|17427.63|17549.8|17429.8|17550.36|17430.36|17547.63|17427.63|10
1642017400000|2022-01-12 19:56:40|17549.36|17429.36|17550.27|17430.27|17551.44|17431.44|17549.36|17429.36|10
1642017410000|2022-01-12 19:56:50|17550.42|17430.42|17552.36|17432.36|17552.36|17432.36|17550.24|17430.24|10
1642017420000|2022-01-12 19:57:00|17552.21|17432.21|17552.72|17432.72|17552.72|17432.72|17552.07|17432.07|9
1642017430000|2022-01-12 19:57:10|17552.66|17432.66|17554.01|17434.01|17554.39|17434.39|17552.54|17432.54|10
1642017440000|2022-01-12 19:57:20|17553.98|17433.98|17553.21|17433.21|17554.04|17434.04|17552.76|17432.76|9
1642017450000|2022-01-12 19:57:30|17553.19|17433.19|17554.2|17434.2|17554.2|17434.2|17552.6|17432.6|10
1642017460000|2022-01-12 19:57:40|17554.29|17434.29|17553.91|17433.91|17554.97|17434.97|17553.91|17433.91|10
1642017470000|2022-01-12 19:57:50|17553.64|17433.64|17555.27|17435.27|17555.28|17435.28|17553.57|17433.57|9
1642017480000|2022-01-12 19:58:00|17555.3|17435.3|17554.4|17434.4|17558.24|17438.24|17554.4|17434.4|10
1642017490000|2022-01-12 19:58:10|17553.02|17433.02|17551.55|17431.55|17553.54|17433.54|17551.52|17431.52|10
1642017500000|2022-01-12 19:58:20|17550.81|17430.81|17548.16|17428.16|17551.08|17431.08|17548.06|17428.06|10
1642017510000|2022-01-12 19:58:30|17548.61|17428.61|17546.68|17426.68|17549.71|17429.71|17546.4|17426.4|10
1642017520000|2022-01-12 19:58:40|17547.15|17427.15|17553.55|17433.55|17553.55|17433.55|17547.15|17427.15|10
1642017530000|2022-01-12 19:58:50|17554.42|17434.42|17555.57|17435.57|17555.57|17435.57|17554.42|17434.42|10
1642017540000|2022-01-12 19:59:00|17555.9|17435.9|17556.7|17436.7|17556.73|17436.73|17555.9|17435.9|10
1642017550000|2022-01-12 19:59:10|17556.55|17436.55|17555.61|17435.61|17556.93|17436.93|17555.61|17435.61|10
1642017560000|2022-01-12 19:59:20|17555.56|17435.56|17553.69|17433.69|17555.57|17435.57|17553.69|17433.69|10
1642017570000|2022-01-12 19:59:30|17552.76|17432.76|17550.7|17430.7|17552.76|17432.76|17550.7|17430.7|9
1642017580000|2022-01-12 19:59:40|17550.53|17430.53|17550.28|17430.28|17550.56|17430.56|17550.27|17430.27|7
1642017590000|2022-01-12 19:59:50|17550.13|17430.13|17550.89|17430.89|17550.89|17430.89|17550.13|17430.13|10
1642017600000|2022-01-12 20:00:00|17550.87|17430.87|17555.1|17435.1|17555.66|17435.66|17550.87|17430.87|10
1642017610000|2022-01-12 20:00:10|17555|17435|17553.01|17433.01|17555.36|17435.36|17553.01|17433.01|9
1642017620000|2022-01-12 20:00:20|17552.87|17432.87|17560.32|17440.32|17560.32|17440.32|17552.87|17432.87|10
1642017630000|2022-01-12 20:00:30|17560.33|17440.33|17560.1|17440.1|17562|17442|17560.08|17440.08|10
1642017640000|2022-01-12 20:00:40|17559.62|17439.62|17552.64|17432.64|17559.62|17439.62|17552.58|17432.58|10
1642017650000|2022-01-12 20:00:50|17552.45|17432.45|17548.35|17428.35|17552.45|17432.45|17548.35|17428.35|10
1642017660000|2022-01-12 20:01:00|17547.73|17427.73|17546.4|17426.4|17547.73|17427.73|17546.17|17426.17|8
1642017670000|2022-01-12 20:01:10|17546.82|17426.82|17541.49|17421.49|17546.82|17426.82|17541.49|17421.49|10
1642017680000|2022-01-12 20:01:20|17540.69|17420.69|17534.61|17414.61|17540.69|17420.69|17534.61|17414.61|10
1642017690000|2022-01-12 20:01:30|17534.35|17414.35|17532.73|17412.73|17534.35|17414.35|17532.73|17412.73|10
1642017700000|2022-01-12 20:01:40|17533.4|17413.4|17535.06|17415.06|17535.18|17415.18|17533.4|17413.4|10
1642017710000|2022-01-12 20:01:50|17535|17415|17537.91|17417.91|17537.91|17417.91|17535|17415|9
1642017720000|2022-01-12 20:02:00|17538.1|17418.1|17541.92|17421.92|17541.92|17421.92|17538.1|17418.1|9
1642017730000|2022-01-12 20:02:10|17543.26|17423.26|17546.74|17426.74|17547.17|17427.17|17543.26|17423.26|10
1642017740000|2022-01-12 20:02:20|17546.78|17426.78|17550.16|17430.16|17550.16|17430.16|17546.6|17426.6|10
1642017750000|2022-01-12 20:02:30|17550.8|17430.8|17554.1|17434.1|17554.76|17434.76|17550.8|17430.8|9
1642017760000|2022-01-12 20:02:40|17554.04|17434.04|17554.42|17434.42|17554.42|17434.42|17553.51|17433.51|10
1642017770000|2022-01-12 20:02:50|17554.6|17434.6|17556.03|17436.03|17556.06|17436.06|17554.6|17434.6|10
1642017780000|2022-01-12 20:03:00|17556.01|17436.01|17552.26|17432.26|17556.18|17436.18|17551.83|17431.83|9
1642017790000|2022-01-12 20:03:10|17552.11|17432.11|17551.16|17431.16|17552.27|17432.27|17550.43|17430.43|10
1642017800000|2022-01-12 20:03:20|17550.29|17430.29|17546.64|17426.64|17550.29|17430.29|17546.64|17426.64|10
1642017810000|2022-01-12 20:03:30|17547.06|17427.06|17544.37|17424.37|17547.06|17427.06|17544.37|17424.37|10
1642017820000|2022-01-12 20:03:40|17543.67|17423.67|17542.58|17422.58|17544.01|17424.01|17542.56|17422.56|10
1642017830000|2022-01-12 20:03:50|17542.74|17422.74|17542.94|17422.94|17542.94|17422.94|17542.18|17422.18|10
1642017840000|2022-01-12 20:04:00|17543.12|17423.12|17543.38|17423.38|17543.4|17423.4|17542.83|17422.83|9
1642017850000|2022-01-12 20:04:10|17544.01|17424.01|17545.74|17425.74|17545.96|17425.96|17544.01|17424.01|10
1642017860000|2022-01-12 20:04:20|17545.59|17425.59|17546.01|17426.01|17546.32|17426.32|17544.49|17424.49|10
1642017870000|2022-01-12 20:04:30|17546.75|17426.75|17547.41|17427.41|17547.46|17427.46|17546.27|17426.27|10
1642017880000|2022-01-12 20:04:40|17548.4|17428.4|17546.51|17426.51|17548.4|17428.4|17546.51|17426.51|10
1642017890000|2022-01-12 20:04:50|17546.76|17426.76|17544.18|17424.18|17546.78|17426.78|17544.18|17424.18|9
1642017900000|2022-01-12 20:05:00|17544.7|17424.7|17544.83|17424.83|17545.43|17425.43|17544.47|17424.47|10
1642017910000|2022-01-12 20:05:10|17544.41|17424.41|17542.1|17422.1|17544.96|17424.96|17542.1|17422.1|10
1642017920000|2022-01-12 20:05:20|17542.01|17422.01|17540.47|17420.47|17542.25|17422.25|17540.47|17420.47|10
1642017930000|2022-01-12 20:05:30|17540.39|17420.39|17540.98|17420.98|17542.11|17422.11|17540.14|17420.14|10
1642017940000|2022-01-12 20:05:40|17541.1|17421.1|17541.84|17421.84|17542.12|17422.12|17540.99|17420.99|10
1642017950000|2022-01-12 20:05:50|17541.82|17421.82|17544.25|17424.25|17544.42|17424.42|17541.82|17421.82|10
1642017960000|2022-01-12 20:06:00|17544.33|17424.33|17543.63|17423.63|17544.33|17424.33|17543.62|17423.62|9
1642017970000|2022-01-12 20:06:10|17543.93|17423.93|17544.46|17424.46|17544.82|17424.82|17543.82|17423.82|9
1642017980000|2022-01-12 20:06:20|17544.43|17424.43|17544.31|17424.31|17544.9|17424.9|17543.94|17423.94|9
1642017990000|2022-01-12 20:06:30|17544.27|17424.27|17542.32|17422.32|17544.39|17424.39|17542.06|17422.06|10
1642018000000|2022-01-12 20:06:40|17542.4|17422.4|17543.8|17423.8|17543.94|17423.94|17541.97|17421.97|10
1642018010000|2022-01-12 20:06:50|17543.49|17423.49|17543.1|17423.1|17543.85|17423.85|17543.1|17423.1|10
1642018020000|2022-01-12 20:07:00|17542.2|17422.2|17540.78|17420.78|17542.51|17422.51|17540.78|17420.78|9
1642018030000|2022-01-12 20:07:10|17540.96|17420.96|17540.81|17420.81|17540.96|17420.96|17540.2|17420.2|10
1642018040000|2022-01-12 20:07:20|17540.9|17420.9|17541.05|17421.05|17541.49|17421.49|17540.9|17420.9|8
1642018050000|2022-01-12 20:07:30|17541.17|17421.17|17542.5|17422.5|17542.5|17422.5|17541.17|17421.17|10
1642018060000|2022-01-12 20:07:40|17542.66|17422.66|17544.31|17424.31|17544.31|17424.31|17542.66|17422.66|10
1642018070000|2022-01-12 20:07:50|17543.71|17423.71|17543.86|17423.86|17544.3|17424.3|17543.22|17423.22|10
1642018080000|2022-01-12 20:08:00|17543.45|17423.45|17543.65|17423.65|17543.65|17423.65|17542.98|17422.98|10
1642018090000|2022-01-12 20:08:10|17543.43|17423.43|17539.78|17419.78|17543.43|17423.43|17539.78|17419.78|10
1642018100000|2022-01-12 20:08:20|17539.04|17419.04|17536.48|17416.48|17539.04|17419.04|17536.48|17416.48|9
1642018110000|2022-01-12 20:08:30|17536.39|17416.39|17533.64|17413.64|17536.39|17416.39|17533.64|17413.64|10
1642018120000|2022-01-12 20:08:40|17533.1|17413.1|17531.69|17411.69|17533.1|17413.1|17531.69|17411.69|8
1642018130000|2022-01-12 20:08:50|17531.57|17411.57|17528.77|17408.77|17532.02|17412.02|17528.59|17408.59|10
1642018140000|2022-01-12 20:09:00|17528.69|17408.69|17527.58|17407.58|17528.69|17408.69|17527.58|17407.58|10
1642018150000|2022-01-12 20:09:10|17527.55|17407.55|17527.03|17407.03|17527.76|17407.76|17527|17407|8
1642018160000|2022-01-12 20:09:20|17527.27|17407.27|17527.42|17407.42|17527.68|17407.68|17527.13|17407.13|10
1642018170000|2022-01-12 20:09:30|17527.46|17407.46|17528.37|17408.37|17528.95|17408.95|17527.46|17407.46|10
1642018180000|2022-01-12 20:09:40|17527.76|17407.76|17526.08|17406.08|17527.76|17407.76|17526.08|17406.08|10
1642018190000|2022-01-12 20:09:50|17526.04|17406.04|17524.93|17404.93|17526.71|17406.71|17524.55|17404.55|10
1642018200000|2022-01-12 20:10:00|17525.07|17405.07|17527.11|17407.11|17527.11|17407.11|17524.96|17404.96|10
1642018210000|2022-01-12 20:10:10|17527.38|17407.38|17526.89|17406.89|17527.38|17407.38|17526.89|17406.89|10
1642018220000|2022-01-12 20:10:20|17526.93|17406.93|17528.44|17408.44|17528.44|17408.44|17526.62|17406.62|10
1642018230000|2022-01-12 20:10:30|17528.33|17408.33|17530.19|17410.19|17530.19|17410.19|17528.33|17408.33|10
1642018240000|2022-01-12 20:10:40|17530.27|17410.27|17533.59|17413.59|17533.59|17413.59|17530.27|17410.27|10
1642018250000|2022-01-12 20:10:50|17534.43|17414.43|17540.66|17420.66|17540.87|17420.87|17534.43|17414.43|10
1642018260000|2022-01-12 20:11:00|17541.53|17421.53|17541.99|17421.99|17542.41|17422.41|17540.72|17420.72|10
1642018270000|2022-01-12 20:11:10|17542.06|17422.06|17544.2|17424.2|17544.2|17424.2|17541.79|17421.79|10
1642018280000|2022-01-12 20:11:20|17544.17|17424.17|17543.31|17423.31|17544.4|17424.4|17543.31|17423.31|9
1642018290000|2022-01-12 20:11:30|17544.05|17424.05|17543.25|17423.25|17544.23|17424.23|17543.25|17423.25|10
1642018300000|2022-01-12 20:11:40|17543.02|17423.02|17542.75|17422.75|17543.08|17423.08|17542.45|17422.45|9
1642018310000|2022-01-12 20:11:50|17542.55|17422.55|17543.23|17423.23|17543.23|17423.23|17542.4|17422.4|10
1642018320000|2022-01-12 20:12:00|17543.11|17423.11|17543.29|17423.29|17543.53|17423.53|17543.08|17423.08|10
1642018330000|2022-01-12 20:12:10|17543.38|17423.38|17539.17|17419.17|17543.38|17423.38|17539.17|17419.17|10
1642018340000|2022-01-12 20:12:20|17538.32|17418.32|17537.69|17417.69|17538.32|17418.32|17536.39|17416.39|9
1642018350000|2022-01-12 20:12:30|17538.59|17418.59|17538.86|17418.86|17539.14|17419.14|17538.39|17418.39|10
1642018360000|2022-01-12 20:12:40|17539.5|17419.5|17538.36|17418.36|17540.18|17420.18|17538.36|17418.36|10
1642018370000|2022-01-12 20:12:50|17538.21|17418.21|17534.86|17414.86|17538.21|17418.21|17534.86|17414.86|10
1642018380000|2022-01-12 20:13:00|17534.85|17414.85|17532.48|17412.48|17534.85|17414.85|17532.48|17412.48|10
1642018390000|2022-01-12 20:13:10|17532.58|17412.58|17531.08|17411.08|17532.58|17412.58|17531.08|17411.08|10
1642018400000|2022-01-12 20:13:20|17530.99|17410.99|17529.07|17409.07|17530.99|17410.99|17529.07|17409.07|10
1642018410000|2022-01-12 20:13:30|17528.85|17408.85|17528.94|17408.94|17528.94|17408.94|17528.03|17408.03|10
1642018420000|2022-01-12 20:13:40|17529.24|17409.24|17529.15|17409.15|17529.45|17409.45|17529.06|17409.06|10
1642018430000|2022-01-12 20:13:50|17529.38|17409.38|17527.77|17407.77|17529.38|17409.38|17527.67|17407.67|10
1642018440000|2022-01-12 20:14:00|17526.93|17406.93|17525.76|17405.76|17526.93|17406.93|17525.59|17405.59|9
1642018450000|2022-01-12 20:14:10|17525.71|17405.71|17525.04|17405.04|17526.08|17406.08|17524.95|17404.95|10
1642018460000|2022-01-12 20:14:20|17524.99|17404.99|17524.66|17404.66|17525.08|17405.08|17524|17404|10
1642018470000|2022-01-12 20:14:30|17524.71|17404.71|17525.43|17405.43|17526.1|17406.1|17524.69|17404.69|10
1642018480000|2022-01-12 20:14:40|17525.76|17405.76|17526.2|17406.2|17526.2|17406.2|17525.71|17405.71|10
1642018490000|2022-01-12 20:14:50|17526.09|17406.09|17525.98|17405.98|17526.09|17406.09|17525.72|17405.72|10
1642018500000|2022-01-12 20:15:00|17526.04|17406.04|17531.83|17411.83|17531.83|17411.83|17526.04|17406.04|10
1642018510000|2022-01-12 20:15:10|17531.94|17411.94|17533.79|17413.79|17534.13|17414.13|17531.8|17411.8|9
1642018520000|2022-01-12 20:15:20|17533.74|17413.74|17537.83|17417.83|17537.83|17417.83|17533.5|17413.5|10
1642018530000|2022-01-12 20:15:30|17538.81|17418.81|17539.37|17419.37|17539.78|17419.78|17538.39|17418.39|10
1642018540000|2022-01-12 20:15:40|17539.79|17419.79|17543.43|17423.43|17543.43|17423.43|17539.79|17419.79|9
1642018550000|2022-01-12 20:15:50|17544.47|17424.47|17546.53|17426.53|17546.53|17426.53|17544.47|17424.47|10
1642018560000|2022-01-12 20:16:00|17546.25|17426.25|17543.38|17423.38|17546.36|17426.36|17543.38|17423.38|10
1642018570000|2022-01-12 20:16:10|17543.1|17423.1|17539.39|17419.39|17543.1|17423.1|17539.39|17419.39|10
1642018580000|2022-01-12 20:16:20|17538.78|17418.78|17536.46|17416.46|17538.78|17418.78|17536.46|17416.46|10
1642018590000|2022-01-12 20:16:30|17536.72|17416.72|17536.04|17416.04|17536.72|17416.72|17535.9|17415.9|9
1642018600000|2022-01-12 20:16:40|17535.79|17415.79|17534.6|17414.6|17536.33|17416.33|17534.6|17414.6|10
1642018610000|2022-01-12 20:16:50|17533.94|17413.94|17533.21|17413.21|17533.96|17413.96|17532.86|17412.86|10
1642018620000|2022-01-12 20:17:00|17533.18|17413.18|17530.18|17410.18|17533.59|17413.59|17530.18|17410.18|10
1642018630000|2022-01-12 20:17:10|17530.54|17410.54|17531.88|17411.88|17531.88|17411.88|17530.5|17410.5|10
1642018640000|2022-01-12 20:17:20|17531.94|17411.94|17532.4|17412.4|17532.62|17412.62|17531.94|17411.94|9
1642018650000|2022-01-12 20:17:30|17532.06|17412.06|17533.46|17413.46|17533.46|17413.46|17532.06|17412.06|10
1642018660000|2022-01-12 20:17:40|17533.96|17413.96|17533.46|17413.46|17533.98|17413.98|17533.46|17413.46|10
1642018670000|2022-01-12 20:17:50|17533.04|17413.04|17530.86|17410.86|17533.04|17413.04|17530.86|17410.86|9
1642018680000|2022-01-12 20:18:00|17530.85|17410.85|17532.41|17412.41|17532.41|17412.41|17530.85|17410.85|10
1642018690000|2022-01-12 20:18:10|17532.87|17412.87|17537.25|17417.25|17537.25|17417.25|17532.87|17412.87|10
1642018700000|2022-01-12 20:18:20|17537.09|17417.09|17540.26|17420.26|17540.26|17420.26|17537.09|17417.09|9
1642018710000|2022-01-12 20:18:30|17540.29|17420.29|17541.68|17421.68|17541.74|17421.74|17540.29|17420.29|10
1642018720000|2022-01-12 20:18:40|17541.86|17421.86|17541.5|17421.5|17541.87|17421.87|17541.32|17421.32|10
1642018730000|2022-01-12 20:18:50|17541.12|17421.12|17542.58|17422.58|17542.86|17422.86|17541.12|17421.12|9
1642018740000|2022-01-12 20:19:00|17542.52|17422.52|17541.74|17421.74|17542.64|17422.64|17541.74|17421.74|10
1642018750000|2022-01-12 20:19:10|17541.82|17421.82|17537.82|17417.82|17541.82|17421.82|17537.82|17417.82|9
1642018760000|2022-01-12 20:19:20|17538.73|17418.73|17538.24|17418.24|17539.22|17419.22|17538.24|17418.24|10
1642018770000|2022-01-12 20:19:30|17538.35|17418.35|17543.7|17423.7|17543.7|17423.7|17538.08|17418.08|10
1642018780000|2022-01-12 20:19:40|17543.96|17423.96|17541.19|17421.19|17544|17424|17541.19|17421.19|10
1642018790000|2022-01-12 20:19:50|17541.25|17421.25|17541.25|17421.25|17542.02|17422.02|17541.19|17421.19|9
1642018800000|2022-01-12 20:20:00|17540.86|17420.86|17541.93|17421.93|17541.93|17421.93|17540.86|17420.86|10
1642018810000|2022-01-12 20:20:10|17541.87|17421.87|17541.11|17421.11|17542.5|17422.5|17541.11|17421.11|9
1642018820000|2022-01-12 20:20:20|17540.82|17420.82|17541.39|17421.39|17541.45|17421.45|17540.4|17420.4|9
1642018830000|2022-01-12 20:20:30|17541.51|17421.51|17542.07|17422.07|17542.44|17422.44|17541.51|17421.51|10
1642018840000|2022-01-12 20:20:40|17541.85|17421.85|17543.24|17423.24|17543.24|17423.24|17541.24|17421.24|10
1642018850000|2022-01-12 20:20:50|17543.38|17423.38|17542.81|17422.81|17543.44|17423.44|17542.81|17422.81|10
1642018860000|2022-01-12 20:21:00|17542.69|17422.69|17542.96|17422.96|17543.01|17423.01|17542.48|17422.48|10
1642018870000|2022-01-12 20:21:10|17543.06|17423.06|17542.36|17422.36|17543.27|17423.27|17542.36|17422.36|8
1642018880000|2022-01-12 20:21:20|17542.26|17422.26|17542.93|17422.93|17542.93|17422.93|17542.02|17422.02|10
1642018890000|2022-01-12 20:21:30|17542.96|17422.96|17543.89|17423.89|17543.89|17423.89|17542.92|17422.92|10
1642018900000|2022-01-12 20:21:40|17544.02|17424.02|17544.92|17424.92|17545.11|17425.11|17544.02|17424.02|10
1642018910000|2022-01-12 20:21:50|17544.75|17424.75|17545.2|17425.2|17545.25|17425.25|17544.26|17424.26|9
1642018920000|2022-01-12 20:22:00|17545.14|17425.14|17545.05|17425.05|17545.4|17425.4|17545.05|17425.05|9
1642018930000|2022-01-12 20:22:10|17545.22|17425.22|17544.72|17424.72|17546.4|17426.4|17544.72|17424.72|10
1642018940000|2022-01-12 20:22:20|17544.96|17424.96|17542.89|17422.89|17545.01|17425.01|17542.89|17422.89|10
1642018950000|2022-01-12 20:22:30|17542.25|17422.25|17540.54|17420.54|17542.25|17422.25|17540.54|17420.54|10
1642018960000|2022-01-12 20:22:40|17540|17420|17539|17419|17540|17420|17538.47|17418.47|10
1642018970000|2022-01-12 20:22:50|17539.05|17419.05|17536.04|17416.04|17539.05|17419.05|17535.95|17415.95|10
1642018980000|2022-01-12 20:23:00|17535.79|17415.79|17534.82|17414.82|17536.14|17416.14|17534.82|17414.82|7
1642018990000|2022-01-12 20:23:10|17534.87|17414.87|17535.06|17415.06|17535.51|17415.51|17534.67|17414.67|9
1642019000000|2022-01-12 20:23:20|17535.43|17415.43|17537.4|17417.4|17537.46|17417.46|17535.41|17415.41|10
1642019010000|2022-01-12 20:23:30|17537.08|17417.08|17536.92|17416.92|17537.51|17417.51|17536.5|17416.5|10
1642019020000|2022-01-12 20:23:40|17537.03|17417.03|17536.37|17416.37|17537.03|17417.03|17535.63|17415.63|10
1642019030000|2022-01-12 20:23:50|17536.12|17416.12|17536.3|17416.3|17536.3|17416.3|17535.69|17415.69|9
1642019040000|2022-01-12 20:24:00|17536.06|17416.06|17534.56|17414.56|17536.06|17416.06|17534.19|17414.19|10
1642019050000|2022-01-12 20:24:10|17534.91|17414.91|17533.91|17413.91|17535.32|17415.32|17533.91|17413.91|10
1642019060000|2022-01-12 20:24:20|17533.99|17413.99|17531.27|17411.27|17533.99|17413.99|17531.27|17411.27|9
1642019070000|2022-01-12 20:24:30|17531.14|17411.14|17531.22|17411.22|17531.34|17411.34|17531.02|17411.02|7
1642019080000|2022-01-12 20:24:40|17531.57|17411.57|17530.42|17410.42|17531.71|17411.71|17530.33|17410.33|10
1642019090000|2022-01-12 20:24:50|17530.51|17410.51|17530.78|17410.78|17531.1|17411.1|17530.49|17410.49|9
1642019100000|2022-01-12 20:25:00|17531.17|17411.17|17531.65|17411.65|17531.65|17411.65|17531.02|17411.02|8
1642019110000|2022-01-12 20:25:10|17531.81|17411.81|17531.62|17411.62|17531.83|17411.83|17531.22|17411.22|8
1642019120000|2022-01-12 20:25:20|17531.4|17411.4|17526.16|17406.16|17531.4|17411.4|17526.16|17406.16|10
1642019130000|2022-01-12 20:25:30|17525.84|17405.84|17522.2|17402.2|17525.84|17405.84|17521.96|17401.96|9
1642019140000|2022-01-12 20:25:40|17521.96|17401.96|17524.86|17404.86|17524.86|17404.86|17521.96|17401.96|10
1642019150000|2022-01-12 20:25:50|17525.61|17405.61|17527.24|17407.24|17527.24|17407.24|17525.61|17405.61|10
1642019160000|2022-01-12 20:26:00|17527.35|17407.35|17528.32|17408.32|17528.32|17408.32|17526.75|17406.75|10
1642019170000|2022-01-12 20:26:10|17528.59|17408.59|17534.06|17414.06|17534.06|17414.06|17528.59|17408.59|10
1642019180000|2022-01-12 20:26:20|17534.84|17414.84|17540.22|17420.22|17540.22|17420.22|17534.84|17414.84|10
1642019190000|2022-01-12 20:26:30|17540.3|17420.3|17542.24|17422.24|17542.46|17422.46|17540.3|17420.3|10
1642019200000|2022-01-12 20:26:40|17542.11|17422.11|17541.26|17421.26|17542.25|17422.25|17541.25|17421.25|10
1642019210000|2022-01-12 20:26:50|17541.08|17421.08|17540.57|17420.57|17541.36|17421.36|17540.53|17420.53|9
1642019220000|2022-01-12 20:27:00|17540.42|17420.42|17541.72|17421.72|17541.72|17421.72|17539.86|17419.86|10
1642019230000|2022-01-12 20:27:10|17541.57|17421.57|17541.91|17421.91|17541.91|17421.91|17540.94|17420.94|10
1642019240000|2022-01-12 20:27:20|17542.58|17422.58|17542.73|17422.73|17543.26|17423.26|17541.9|17421.9|10
1642019250000|2022-01-12 20:27:30|17542.56|17422.56|17541.3|17421.3|17543.29|17423.29|17541.14|17421.14|10
1642019260000|2022-01-12 20:27:40|17541.02|17421.02|17540.18|17420.18|17541.02|17421.02|17540.16|17420.16|10
1642019270000|2022-01-12 20:27:50|17539.85|17419.85|17537.35|17417.35|17539.85|17419.85|17537.35|17417.35|10
1642019280000|2022-01-12 20:28:00|17537.26|17417.26|17536.85|17416.85|17537.76|17417.76|17536.85|17416.85|9
1642019290000|2022-01-12 20:28:10|17536.88|17416.88|17535.3|17415.3|17537.2|17417.2|17535.3|17415.3|10
1642019300000|2022-01-12 20:28:20|17534.87|17414.87|17535.11|17415.11|17535.26|17415.26|17534.77|17414.77|9
1642019310000|2022-01-12 20:28:30|17535.6|17415.6|17536.28|17416.28|17536.28|17416.28|17535.5|17415.5|10
1642019320000|2022-01-12 20:28:40|17537.27|17417.27|17538.05|17418.05|17538.3|17418.3|17537.27|17417.27|10
1642019330000|2022-01-12 20:28:50|17537.86|17417.86|17536.44|17416.44|17538.08|17418.08|17536.38|17416.38|10
1642019340000|2022-01-12 20:29:00|17536.31|17416.31|17535.74|17415.74|17536.4|17416.4|17535.7|17415.7|10
1642019350000|2022-01-12 20:29:10|17535.54|17415.54|17534.55|17414.55|17535.79|17415.79|17534.55|17414.55|8
1642019360000|2022-01-12 20:29:20|17534.13|17414.13|17534.22|17414.22|17534.41|17414.41|17533.44|17413.44|10
1642019370000|2022-01-12 20:29:30|17534.17|17414.17|17534.81|17414.81|17534.81|17414.81|17533.76|17413.76|10
1642019380000|2022-01-12 20:29:40|17534.52|17414.52|17535.07|17415.07|17535.07|17415.07|17534.35|17414.35|10
1642019390000|2022-01-12 20:29:50|17535.02|17415.02|17536.42|17416.42|17536.74|17416.74|17534.94|17414.94|10
1642019400000|2022-01-12 20:30:00|17536.68|17416.68|17536.99|17416.99|17537.19|17417.19|17536.57|17416.57|10
1642019410000|2022-01-12 20:30:10|17537.59|17417.59|17537.56|17417.56|17538.01|17418.01|17537.56|17417.56|7
1642019420000|2022-01-12 20:30:20|17537.64|17417.64|17536.32|17416.32|17537.64|17417.64|17536.02|17416.02|10
1642019430000|2022-01-12 20:30:30|17536.58|17416.58|17535.21|17415.21|17536.58|17416.58|17534.91|17414.91|10
1642019440000|2022-01-12 20:30:40|17535.15|17415.15|17534.15|17414.15|17535.58|17415.58|17533.83|17413.83|10
1642019450000|2022-01-12 20:30:50|17534.21|17414.21|17533.59|17413.59|17534.35|17414.35|17533.11|17413.11|8
1642019460000|2022-01-12 20:31:00|17533.15|17413.15|17530.11|17410.11|17533.15|17413.15|17530.11|17410.11|10
1642019470000|2022-01-12 20:31:10|17529.91|17409.91|17532.18|17412.18|17532.3|17412.3|17529.91|17409.91|8
1642019480000|2022-01-12 20:31:20|17532.87|17412.87|17535.18|17415.18|17535.18|17415.18|17532.87|17412.87|8
1642019490000|2022-01-12 20:31:30|17535.13|17415.13|17535.18|17415.18|17536.04|17416.04|17535.13|17415.13|10
1642019500000|2022-01-12 20:31:40|17535.9|17415.9|17536.06|17416.06|17536.11|17416.11|17535.5|17415.5|9
1642019510000|2022-01-12 20:31:50|17535.86|17415.86|17534.52|17414.52|17535.86|17415.86|17534.52|17414.52|8
1642019520000|2022-01-12 20:32:00|17534.49|17414.49|17529.95|17409.95|17534.49|17414.49|17529.95|17409.95|10
1642019530000|2022-01-12 20:32:10|17528.77|17408.77|17526.29|17406.29|17528.77|17408.77|17526.29|17406.29|10
1642019540000|2022-01-12 20:32:20|17526.33|17406.33|17526.25|17406.25|17526.33|17406.33|17525.28|17405.28|9
1642019550000|2022-01-12 20:32:30|17526.48|17406.48|17527.36|17407.36|17527.48|17407.48|17526.48|17406.48|10
1642019560000|2022-01-12 20:32:40|17527.42|17407.42|17524.78|17404.78|17527.43|17407.43|17524.54|17404.54|10
1642019570000|2022-01-12 20:32:50|17524.63|17404.63|17525.76|17405.76|17526.13|17406.13|17524.53|17404.53|10
1642019580000|2022-01-12 20:33:00|17525.72|17405.72|17526.52|17406.52|17526.52|17406.52|17525.39|17405.39|7
1642019590000|2022-01-12 20:33:10|17526.64|17406.64|17530.07|17410.07|17530.07|17410.07|17526.64|17406.64|10
1642019600000|2022-01-12 20:33:20|17530.6|17410.6|17533.14|17413.14|17533.14|17413.14|17530.6|17410.6|10
1642019610000|2022-01-12 20:33:30|17533.42|17413.42|17533.9|17413.9|17533.9|17413.9|17532.84|17412.84|10
1642019620000|2022-01-12 20:33:40|17533.5|17413.5|17530.13|17410.13|17533.5|17413.5|17530.13|17410.13|10
1642019630000|2022-01-12 20:33:50|17528.93|17408.93|17524.27|17404.27|17528.93|17408.93|17524.27|17404.27|9
1642019640000|2022-01-12 20:34:00|17524.62|17404.62|17522.28|17402.28|17524.62|17404.62|17522.28|17402.28|10
1642019650000|2022-01-12 20:34:10|17522.46|17402.46|17519.48|17399.48|17522.53|17402.53|17519.48|17399.48|10
1642019660000|2022-01-12 20:34:20|17518.94|17398.94|17517.79|17397.79|17518.94|17398.94|17517.64|17397.64|10
1642019670000|2022-01-12 20:34:30|17518.49|17398.49|17518.4|17398.4|17519.05|17399.05|17517.91|17397.91|10
1642019680000|2022-01-12 20:34:40|17518.26|17398.26|17519.44|17399.44|17519.66|17399.66|17518.26|17398.26|10
1642019690000|2022-01-12 20:34:50|17519.41|17399.41|17519|17399|17519.41|17399.41|17518.75|17398.75|10
1642019700000|2022-01-12 20:35:00|17517.19|17397.19|17516.91|17396.91|17517.19|17397.19|17515.99|17395.99|10
1642019710000|2022-01-12 20:35:10|17517.52|17397.52|17517.68|17397.68|17517.98|17397.98|17517.39|17397.39|10
1642019720000|2022-01-12 20:35:20|17517.66|17397.66|17518.68|17398.68|17518.68|17398.68|17517.51|17397.51|10
1642019730000|2022-01-12 20:35:30|17519.25|17399.25|17523.99|17403.99|17523.99|17403.99|17519.25|17399.25|10
1642019740000|2022-01-12 20:35:40|17524.1|17404.1|17524.36|17404.36|17524.38|17404.38|17523.6|17403.6|10
1642019750000|2022-01-12 20:35:50|17524.19|17404.19|17523.5|17403.5|17525.47|17405.47|17523.5|17403.5|9
1642019760000|2022-01-12 20:36:00|17523.37|17403.37|17523.76|17403.76|17523.99|17403.99|17523.35|17403.35|10
1642019770000|2022-01-12 20:36:10|17523.58|17403.58|17520.61|17400.61|17523.58|17403.58|17520.61|17400.61|10
1642019780000|2022-01-12 20:36:20|17520.52|17400.52|17521.31|17401.31|17521.31|17401.31|17520.46|17400.46|10
1642019790000|2022-01-12 20:36:30|17521.73|17401.73|17520.7|17400.7|17521.77|17401.77|17520.7|17400.7|10
1642019800000|2022-01-12 20:36:40|17520.68|17400.68|17519.64|17399.64|17520.68|17400.68|17519.34|17399.34|9
1642019810000|2022-01-12 20:36:50|17519.59|17399.59|17519.26|17399.26|17519.93|17399.93|17519.26|17399.26|8
1642019820000|2022-01-12 20:37:00|17519.65|17399.65|17519.48|17399.48|17520.74|17400.74|17519.47|17399.47|9
1642019830000|2022-01-12 20:37:10|17519.03|17399.03|17516.26|17396.26|17519.44|17399.44|17516.26|17396.26|10
1642019840000|2022-01-12 20:37:20|17516.05|17396.05|17515.79|17395.79|17517.1|17397.1|17515.72|17395.72|10
1642019850000|2022-01-12 20:37:30|17515.24|17395.24|17514.25|17394.25|17515.24|17395.24|17514.18|17394.18|10
1642019860000|2022-01-12 20:37:40|17514.31|17394.31|17515.56|17395.56|17515.66|17395.66|17514.31|17394.31|10
1642019870000|2022-01-12 20:37:50|17515.47|17395.47|17515.49|17395.49|17515.53|17395.53|17515.29|17395.29|9
1642019880000|2022-01-12 20:38:00|17515.54|17395.54|17516.24|17396.24|17516.45|17396.45|17515.36|17395.36|10
1642019890000|2022-01-12 20:38:10|17516.37|17396.37|17517.01|17397.01|17517.02|17397.02|17516.36|17396.36|10
1642019900000|2022-01-12 20:38:20|17517.16|17397.16|17517.08|17397.08|17517.58|17397.58|17516.95|17396.95|9
1642019910000|2022-01-12 20:38:30|17516.94|17396.94|17517|17397|17517.29|17397.29|17516.93|17396.93|8
1642019920000|2022-01-12 20:38:40|17517.25|17397.25|17517.53|17397.53|17517.94|17397.94|17517.18|17397.18|10
1642019930000|2022-01-12 20:38:50|17517.71|17397.71|17512.64|17392.64|17517.91|17397.91|17512.64|17392.64|10
1642019940000|2022-01-12 20:39:00|17511.87|17391.87|17504.71|17384.71|17511.87|17391.87|17504.71|17384.71|10
1642019950000|2022-01-12 20:39:10|17504.69|17384.69|17500.56|17380.56|17504.69|17384.69|17500.48|17380.48|10
1642019960000|2022-01-12 20:39:20|17499.13|17379.13|17500.8|17380.8|17500.8|17380.8|17499.13|17379.13|10
1642019970000|2022-01-12 20:39:30|17501.1|17381.1|17501.89|17381.89|17502.13|17382.13|17500.22|17380.22|10
1642019980000|2022-01-12 20:39:40|17501.11|17381.11|17502.52|17382.52|17502.57|17382.57|17500.72|17380.72|10
1642019990000|2022-01-12 20:39:50|17502.92|17382.92|17500.86|17380.86|17502.92|17382.92|17500.86|17380.86|9
1642020000000|2022-01-12 20:40:00|17500.84|17380.84|17498.58|17378.58|17500.84|17380.84|17498.58|17378.58|10
1642020010000|2022-01-12 20:40:10|17498.69|17378.69|17498.54|17378.54|17498.82|17378.82|17497.81|17377.81|9
1642020020000|2022-01-12 20:40:20|17498.74|17378.74|17499.86|17379.86|17500.15|17380.15|17498.63|17378.63|10
1642020030000|2022-01-12 20:40:30|17500.22|17380.22|17501.24|17381.24|17501.24|17381.24|17498.75|17378.75|9
1642020040000|2022-01-12 20:40:40|17501.69|17381.69|17501.48|17381.48|17502.05|17382.05|17501.06|17381.06|10
1642020050000|2022-01-12 20:40:50|17501.54|17381.54|17500.75|17380.75|17501.54|17381.54|17500.75|17380.75|9
1642020060000|2022-01-12 20:41:00|17500.65|17380.65|17499.85|17379.85|17500.65|17380.65|17499.85|17379.85|10
1642020070000|2022-01-12 20:41:10|17499.49|17379.49|17501.38|17381.38|17501.38|17381.38|17499.48|17379.48|9
1642020080000|2022-01-12 20:41:20|17501.23|17381.23|17501.29|17381.29|17501.74|17381.74|17501.23|17381.23|8
1642020090000|2022-01-12 20:41:30|17501.44|17381.44|17505.27|17385.27|17505.31|17385.31|17501.44|17381.44|10
1642020100000|2022-01-12 20:41:40|17504.94|17384.94|17504.43|17384.43|17505.03|17385.03|17504.12|17384.12|10
1642020110000|2022-01-12 20:41:50|17504.52|17384.52|17506.62|17386.62|17506.62|17386.62|17504.52|17384.52|10
1642020120000|2022-01-12 20:42:00|17506.73|17386.73|17507.82|17387.82|17507.82|17387.82|17506.7|17386.7|10
1642020130000|2022-01-12 20:42:10|17508.18|17388.18|17508.43|17388.43|17508.44|17388.44|17507.57|17387.57|10
1642020140000|2022-01-12 20:42:20|17508.09|17388.09|17507.13|17387.13|17508.09|17388.09|17507.13|17387.13|9
1642020150000|2022-01-12 20:42:30|17507.17|17387.17|17505.73|17385.73|17507.17|17387.17|17505.72|17385.72|10
1642020160000|2022-01-12 20:42:40|17505.75|17385.75|17505.03|17385.03|17505.79|17385.79|17504.73|17384.73|10
1642020170000|2022-01-12 20:42:50|17505.48|17385.48|17505.58|17385.58|17505.67|17385.67|17505.04|17385.04|10
1642020180000|2022-01-12 20:43:00|17505.75|17385.75|17506.84|17386.84|17506.89|17386.89|17505.75|17385.75|9
1642020190000|2022-01-12 20:43:10|17507.25|17387.25|17506.79|17386.79|17507.48|17387.48|17506.42|17386.42|8
1642020200000|2022-01-12 20:43:20|17507.37|17387.37|17507.37|17387.37|17507.74|17387.74|17507.29|17387.29|10
1642020210000|2022-01-12 20:43:30|17507.88|17387.88|17508.9|17388.9|17508.9|17388.9|17507.88|17387.88|9
1642020220000|2022-01-12 20:43:40|17507.53|17387.53|17508.57|17388.57|17509.11|17389.11|17507.53|17387.53|10
1642020230000|2022-01-12 20:43:50|17508.67|17388.67|17508.31|17388.31|17508.82|17388.82|17508.24|17388.24|10
1642020240000|2022-01-12 20:44:00|17507.8|17387.8|17507.72|17387.72|17507.8|17387.8|17506.84|17386.84|10
1642020250000|2022-01-12 20:44:10|17507.66|17387.66|17511.97|17391.97|17511.97|17391.97|17507.66|17387.66|10
1642020260000|2022-01-12 20:44:20|17512.92|17392.92|17519.72|17399.72|17519.72|17399.72|17512.92|17392.92|10
1642020270000|2022-01-12 20:44:30|17520.07|17400.07|17520.69|17400.69|17520.69|17400.69|17519.28|17399.28|10
1642020280000|2022-01-12 20:44:40|17520.56|17400.56|17520.85|17400.85|17521.44|17401.44|17520.56|17400.56|10
1642020290000|2022-01-12 20:44:50|17521.22|17401.22|17523.43|17403.43|17523.43|17403.43|17521.17|17401.17|10
1642020300000|2022-01-12 20:45:00|17523.11|17403.11|17524.85|17404.85|17525.65|17405.65|17522.89|17402.89|10
1642020310000|2022-01-12 20:45:10|17524.77|17404.77|17524.49|17404.49|17524.77|17404.77|17523.84|17403.84|10
1642020320000|2022-01-12 20:45:20|17524.06|17404.06|17529.77|17409.77|17529.77|17409.77|17524.06|17404.06|10
1642020330000|2022-01-12 20:45:30|17530.21|17410.21|17531.16|17411.16|17531.94|17411.94|17530.21|17410.21|10
1642020340000|2022-01-12 20:45:40|17533.3|17413.3|17536.17|17416.17|17536.17|17416.17|17533.3|17413.3|10
1642020350000|2022-01-12 20:45:50|17535.69|17415.69|17538.39|17418.39|17539.02|17419.02|17535.62|17415.62|10
1642020360000|2022-01-12 20:46:00|17539.39|17419.39|17545.69|17425.69|17545.69|17425.69|17539.39|17419.39|9
1642020370000|2022-01-12 20:46:10|17545.79|17425.79|17545.38|17425.38|17546.28|17426.28|17545.38|17425.38|10
1642020380000|2022-01-12 20:46:20|17545.25|17425.25|17545.13|17425.13|17545.38|17425.38|17544.48|17424.48|10
1642020390000|2022-01-12 20:46:30|17544.92|17424.92|17542.8|17422.8|17545.04|17425.04|17542.8|17422.8|10
1642020400000|2022-01-12 20:46:40|17542.79|17422.79|17543.46|17423.46|17543.8|17423.8|17542.79|17422.79|9
1642020410000|2022-01-12 20:46:50|17542.76|17422.76|17542.24|17422.24|17542.76|17422.76|17542.24|17422.24|10
1642020420000|2022-01-12 20:47:00|17542.34|17422.34|17538.75|17418.75|17542.34|17422.34|17538.75|17418.75|9
1642020430000|2022-01-12 20:47:10|17538.29|17418.29|17535.77|17415.77|17538.29|17418.29|17535.77|17415.77|10
1642020440000|2022-01-12 20:47:20|17535.81|17415.81|17533.57|17413.57|17536.12|17416.12|17533.57|17413.57|10
1642020450000|2022-01-12 20:47:30|17533.02|17413.02|17534.2|17414.2|17534.2|17414.2|17533.02|17413.02|8
1642020460000|2022-01-12 20:47:40|17534.66|17414.66|17535.45|17415.45|17535.45|17415.45|17534.28|17414.28|9
1642020470000|2022-01-12 20:47:50|17535.34|17415.34|17537.95|17417.95|17538.16|17418.16|17535.34|17415.34|9
1642020480000|2022-01-12 20:48:00|17537.9|17417.9|17538.66|17418.66|17538.87|17418.87|17537.9|17417.9|9
1642020490000|2022-01-12 20:48:10|17538.42|17418.42|17543.41|17423.41|17543.52|17423.52|17538.31|17418.31|10
1642020500000|2022-01-12 20:48:20|17543.45|17423.45|17545.85|17425.85|17545.85|17425.85|17543.45|17423.45|10
1642020510000|2022-01-12 20:48:30|17546.12|17426.12|17551.08|17431.08|17551.08|17431.08|17546.12|17426.12|10
1642020520000|2022-01-12 20:48:40|17551.67|17431.67|17552.68|17432.68|17552.68|17432.68|17551.67|17431.67|10
1642020530000|2022-01-12 20:48:50|17552.83|17432.83|17553.71|17433.71|17554.34|17434.34|17552.83|17432.83|9
1642020540000|2022-01-12 20:49:00|17553.44|17433.44|17552.65|17432.65|17553.44|17433.44|17552.18|17432.18|10
1642020550000|2022-01-12 20:49:10|17553.88|17433.88|17561|17441|17561.05|17441.05|17553.88|17433.88|10
1642020560000|2022-01-12 20:49:20|17561.42|17441.42|17563.15|17443.15|17563.24|17443.24|17561.42|17441.42|10
1642020570000|2022-01-12 20:49:30|17563.4|17443.4|17564.85|17444.85|17565.15|17445.15|17563.19|17443.19|10
1642020580000|2022-01-12 20:49:40|17564.19|17444.19|17567.14|17447.14|17567.14|17447.14|17564.19|17444.19|10
1642020590000|2022-01-12 20:49:50|17567.27|17447.27|17567.03|17447.03|17567.72|17447.72|17566.88|17446.88|8
1642020600000|2022-01-12 20:50:00|17566.66|17446.66|17568.25|17448.25|17568.25|17448.25|17566.45|17446.45|10
1642020610000|2022-01-12 20:50:10|17568.6|17448.6|17577.69|17457.69|17577.69|17457.69|17568.6|17448.6|10
1642020620000|2022-01-12 20:50:20|17580.12|17460.12|17590.61|17470.61|17591.08|17471.08|17580.12|17460.12|10
1642020630000|2022-01-12 20:50:30|17590.72|17470.72|17588.69|17468.69|17590.72|17470.72|17588.69|17468.69|10
1642020640000|2022-01-12 20:50:40|17589.38|17469.38|17593.02|17473.02|17593.46|17473.46|17589.38|17469.38|10
1642020650000|2022-01-12 20:50:50|17592.75|17472.75|17595.11|17475.11|17595.11|17475.11|17592.69|17472.69|10
1642020660000|2022-01-12 20:51:00|17594.8|17474.8|17594.95|17474.95|17595.45|17475.45|17594.13|17474.13|10
1642020670000|2022-01-12 20:51:10|17594.75|17474.75|17593.07|17473.07|17594.76|17474.76|17592.85|17472.85|9
1642020680000|2022-01-12 20:51:20|17593|17473|17591.28|17471.28|17593.08|17473.08|17591.28|17471.28|10
1642020690000|2022-01-12 20:51:30|17590.1|17470.1|17587.68|17467.68|17590.1|17470.1|17586.9|17466.9|10
1642020700000|2022-01-12 20:51:40|17587.72|17467.72|17587.49|17467.49|17587.72|17467.72|17586.28|17466.28|10
1642020710000|2022-01-12 20:51:50|17587.66|17467.66|17586.98|17466.98|17587.66|17467.66|17586.61|17466.61|10
1642020720000|2022-01-12 20:52:00|17586.95|17466.95|17588.71|17468.71|17588.71|17468.71|17586.02|17466.02|10
1642020730000|2022-01-12 20:52:10|17588.22|17468.22|17590.28|17470.28|17590.28|17470.28|17588.15|17468.15|10
1642020740000|2022-01-12 20:52:20|17590.73|17470.73|17591.24|17471.24|17591.82|17471.82|17590.61|17470.61|10
1642020750000|2022-01-12 20:52:30|17591.46|17471.46|17596.84|17476.84|17596.84|17476.84|17590.93|17470.93|10
1642020760000|2022-01-12 20:52:40|17596.18|17476.18|17601.08|17481.08|17601.08|17481.08|17596.18|17476.18|10
1642020770000|2022-01-12 20:52:50|17601.06|17481.06|17602.6|17482.6|17604.38|17484.38|17601.06|17481.06|10
1642020780000|2022-01-12 20:53:00|17602.49|17482.49|17605.26|17485.26|17605.26|17485.26|17602.49|17482.49|10
1642020790000|2022-01-12 20:53:10|17605.33|17485.33|17606.35|17486.35|17606.91|17486.91|17605.33|17485.33|10
1642020800000|2022-01-12 20:53:20|17606.33|17486.33|17608.16|17488.16|17608.36|17488.36|17606.33|17486.33|10
1642020810000|2022-01-12 20:53:30|17608.37|17488.37|17609|17489|17609.1|17489.1|17608.37|17488.37|10
1642020820000|2022-01-12 20:53:40|17609.4|17489.4|17609.74|17489.74|17609.97|17489.97|17609.4|17489.4|9
1642020830000|2022-01-12 20:53:50|17609.8|17489.8|17609.41|17489.41|17610|17490|17609.02|17489.02|10
1642020840000|2022-01-12 20:54:00|17609.46|17489.46|17611.65|17491.65|17611.65|17491.65|17609.46|17489.46|10
1642020850000|2022-01-12 20:54:10|17611.7|17491.7|17609.17|17489.17|17611.78|17491.78|17609.17|17489.17|10
1642020860000|2022-01-12 20:54:20|17609.04|17489.04|17605.53|17485.53|17609.04|17489.04|17605.53|17485.53|10
1642020870000|2022-01-12 20:54:30|17605.55|17485.55|17603.41|17483.41|17605.63|17485.63|17603.41|17483.41|10
1642020880000|2022-01-12 20:54:40|17603.15|17483.15|17601.4|17481.4|17603.15|17483.15|17601.4|17481.4|10
1642020890000|2022-01-12 20:54:50|17601.55|17481.55|17601.29|17481.29|17602.21|17482.21|17601.29|17481.29|9
1642020900000|2022-01-12 20:55:00|17601.92|17481.92|17601.92|17481.92|17602.46|17482.46|17601.48|17481.48|10
1642020910000|2022-01-12 20:55:10|17601.2|17481.2|17602.01|17482.01|17602.23|17482.23|17601.2|17481.2|10
1642020920000|2022-01-12 20:55:20|17602.2|17482.2|17603.36|17483.36|17603.84|17483.84|17602.2|17482.2|10
1642020930000|2022-01-12 20:55:30|17603.31|17483.31|17604.78|17484.78|17605.35|17485.35|17603.31|17483.31|10
1642020940000|2022-01-12 20:55:40|17604.66|17484.66|17603.16|17483.16|17604.66|17484.66|17603.16|17483.16|10
1642020950000|2022-01-12 20:55:50|17603.41|17483.41|17602.18|17482.18|17603.41|17483.41|17602.18|17482.18|10
1642020960000|2022-01-12 20:56:00|17600.99|17480.99|17600.16|17480.16|17601.83|17481.83|17599.82|17479.82|10
1642020970000|2022-01-12 20:56:10|17600.76|17480.76|17598.72|17478.72|17600.83|17480.83|17598.41|17478.41|10
1642020980000|2022-01-12 20:56:20|17598.33|17478.33|17597.75|17477.75|17598.33|17478.33|17597.42|17477.42|10
1642020990000|2022-01-12 20:56:30|17598|17478|17596.8|17476.8|17598.22|17478.22|17596.8|17476.8|10
1642021000000|2022-01-12 20:56:40|17596.47|17476.47|17597.04|17477.04|17597.19|17477.19|17596.01|17476.01|10
1642021010000|2022-01-12 20:56:50|17596.96|17476.96|17595.93|17475.93|17596.96|17476.96|17595.87|17475.87|8
1642021020000|2022-01-12 20:57:00|17595.32|17475.32|17595.32|17475.32|17595.79|17475.79|17595.32|17475.32|10
1642021030000|2022-01-12 20:57:10|17594.85|17474.85|17593.74|17473.74|17594.85|17474.85|17593.74|17473.74|10
1642021040000|2022-01-12 20:57:20|17593.31|17473.31|17590.04|17470.04|17593.58|17473.58|17590.04|17470.04|10
1642021050000|2022-01-12 20:57:30|17590.4|17470.4|17587.59|17467.59|17590.4|17470.4|17587.59|17467.59|10
1642021060000|2022-01-12 20:57:40|17587.52|17467.52|17588.29|17468.29|17588.29|17468.29|17587.52|17467.52|10
1642021070000|2022-01-12 20:57:50|17588.67|17468.67|17589.64|17469.64|17589.96|17469.96|17588.67|17468.67|9
1642021080000|2022-01-12 20:58:00|17589.52|17469.52|17589.73|17469.73|17590.31|17470.31|17589.42|17469.42|10
1642021090000|2022-01-12 20:58:10|17589.6|17469.6|17587.19|17467.19|17589.64|17469.64|17587.18|17467.18|10
1642021100000|2022-01-12 20:58:20|17586.71|17466.71|17583.4|17463.4|17586.71|17466.71|17583.35|17463.35|10
1642021110000|2022-01-12 20:58:30|17583.05|17463.05|17580.11|17460.11|17583.11|17463.11|17579.9|17459.9|10
1642021120000|2022-01-12 20:58:40|17580.32|17460.32|17581.96|17461.96|17582.1|17462.1|17580.26|17460.26|10
1642021130000|2022-01-12 20:58:50|17582.01|17462.01|17583.43|17463.43|17583.43|17463.43|17582.01|17462.01|10
1642021140000|2022-01-12 20:59:00|17582.99|17462.99|17581.16|17461.16|17583.31|17463.31|17580.87|17460.87|10
1642021150000|2022-01-12 20:59:10|17579.8|17459.8|17576.03|17456.03|17579.8|17459.8|17575.63|17455.63|10
1642021160000|2022-01-12 20:59:20|17575.37|17455.37|17571.4|17451.4|17575.52|17455.52|17571.4|17451.4|9
1642021170000|2022-01-12 20:59:30|17570.76|17450.76|17568.99|17448.99|17570.76|17450.76|17568.69|17448.69|10
1642021180000|2022-01-12 20:59:40|17569.23|17449.23|17564.97|17444.97|17569.23|17449.23|17564.95|17444.95|10
1642021190000|2022-01-12 20:59:50|17564.74|17444.74|17564.51|17444.51|17564.75|17444.75|17563.17|17443.17|10
1642021200000|2022-01-12 21:00:00|17564.7|17444.7|17568.67|17448.67|17568.67|17448.67|17564.7|17444.7|10
1642021210000|2022-01-12 21:00:10|17570.3|17450.3|17575.8|17455.8|17576.46|17456.46|17570.3|17450.3|10
1642021220000|2022-01-12 21:00:20|17576.25|17456.25|17576.72|17456.72|17577.15|17457.15|17575.92|17455.92|10
1642021230000|2022-01-12 21:00:30|17576.25|17456.25|17573.06|17453.06|17576.53|17456.53|17573|17453|10
1642021240000|2022-01-12 21:00:40|17573.16|17453.16|17573.2|17453.2|17573.22|17453.22|17572.88|17452.88|10
1642021250000|2022-01-12 21:00:50|17573.69|17453.69|17574.72|17454.72|17575.6|17455.6|17573.69|17453.69|10
1642021260000|2022-01-12 21:01:00|17574.57|17454.57|17574.93|17454.93|17575.33|17455.33|17573.82|17453.82|10
1642021270000|2022-01-12 21:01:10|17575.26|17455.26|17575.11|17455.11|17576.11|17456.11|17574.92|17454.92|10
1642021280000|2022-01-12 21:01:20|17574.78|17454.78|17576.22|17456.22|17576.24|17456.24|17574.51|17454.51|10
1642021290000|2022-01-12 21:01:30|17576.18|17456.18|17579.45|17459.45|17579.45|17459.45|17576.18|17456.18|10
1642021300000|2022-01-12 21:01:40|17579.58|17459.58|17580.54|17460.54|17580.54|17460.54|17579.58|17459.58|10
1642021310000|2022-01-12 21:01:50|17580.37|17460.37|17580.2|17460.2|17580.49|17460.49|17580.05|17460.05|10
1642021320000|2022-01-12 21:02:00|17580.54|17460.54|17581.92|17461.92|17581.92|17461.92|17580.43|17460.43|10
1642021330000|2022-01-12 21:02:10|17581.82|17461.82|17583.3|17463.3|17583.3|17463.3|17581.82|17461.82|10
1642021340000|2022-01-12 21:02:20|17584.3|17464.3|17584.73|17464.73|17585.22|17465.22|17584.3|17464.3|10
1642021350000|2022-01-12 21:02:30|17584.99|17464.99|17588.35|17468.35|17588.35|17468.35|17584.99|17464.99|10
1642021360000|2022-01-12 21:02:40|17588.05|17468.05|17589.19|17469.19|17589.19|17469.19|17587.91|17467.91|10
1642021370000|2022-01-12 21:02:50|17588.75|17468.75|17590.24|17470.24|17590.44|17470.44|17588.73|17468.73|10
1642021380000|2022-01-12 21:03:00|17589.57|17469.57|17590.48|17470.48|17590.69|17470.69|17589.57|17469.57|10
1642021390000|2022-01-12 21:03:10|17590.69|17470.69|17589.71|17469.71|17590.78|17470.78|17589.44|17469.44|10
1642021400000|2022-01-12 21:03:20|17589.94|17469.94|17589.45|17469.45|17590.11|17470.11|17589.45|17469.45|10
1642021410000|2022-01-12 21:03:30|17589.65|17469.65|17587.47|17467.47|17589.65|17469.65|17587.47|17467.47|10
1642021420000|2022-01-12 21:03:40|17587.22|17467.22|17584.7|17464.7|17587.22|17467.22|17584.7|17464.7|10
1642021430000|2022-01-12 21:03:50|17584.73|17464.73|17584.25|17464.25|17584.73|17464.73|17583.82|17463.82|10
1642021440000|2022-01-12 21:04:00|17584.5|17464.5|17585.99|17465.99|17586.18|17466.18|17584.39|17464.39|9
1642021450000|2022-01-12 21:04:10|17585.92|17465.92|17586.8|17466.8|17587.88|17467.88|17585.92|17465.92|10
1642021460000|2022-01-12 21:04:20|17586.74|17466.74|17584.17|17464.17|17586.91|17466.91|17584.17|17464.17|10
1642021470000|2022-01-12 21:04:30|17584.09|17464.09|17581.43|17461.43|17584.09|17464.09|17581.43|17461.43|10
1642021480000|2022-01-12 21:04:40|17581.22|17461.22|17579.54|17459.54|17581.62|17461.62|17579.54|17459.54|10
1642021490000|2022-01-12 21:04:50|17579.12|17459.12|17577.85|17457.85|17579.44|17459.44|17577.47|17457.47|10
1642021500000|2022-01-12 21:05:00|17577.78|17457.78|17577.63|17457.63|17578.31|17458.31|17576.2|17456.2|10
1642021510000|2022-01-12 21:05:10|17577.36|17457.36|17578.08|17458.08|17578.08|17458.08|17576.91|17456.91|9
1642021520000|2022-01-12 21:05:20|17577.74|17457.74|17577.31|17457.31|17577.89|17457.89|17577.06|17457.06|10
1642021530000|2022-01-12 21:05:30|17576.74|17456.74|17578.44|17458.44|17578.44|17458.44|17576.74|17456.74|10
1642021540000|2022-01-12 21:05:40|17578.12|17458.12|17578.16|17458.16|17578.74|17458.74|17578.12|17458.12|10
1642021550000|2022-01-12 21:05:50|17577.79|17457.79|17576.85|17456.85|17578|17458|17576.85|17456.85|9
1642021560000|2022-01-12 21:06:00|17576.78|17456.78|17575.69|17455.69|17576.82|17456.82|17575.69|17455.69|9
1642021570000|2022-01-12 21:06:10|17575.1|17455.1|17577.15|17457.15|17577.15|17457.15|17575.1|17455.1|9
1642021580000|2022-01-12 21:06:20|17578.02|17458.02|17578.85|17458.85|17579.09|17459.09|17578.02|17458.02|9
1642021590000|2022-01-12 21:06:30|17578.19|17458.19|17576.48|17456.48|17578.19|17458.19|17576.48|17456.48|9
1642021600000|2022-01-12 21:06:40|17576.4|17456.4|17575.06|17455.06|17576.4|17456.4|17575.06|17455.06|10
1642021610000|2022-01-12 21:06:50|17574.79|17454.79|17575.52|17455.52|17575.69|17455.69|17574.54|17454.54|9
1642021620000|2022-01-12 21:07:00|17575.47|17455.47|17576.54|17456.54|17576.54|17456.54|17575.25|17455.25|10
1642021630000|2022-01-12 21:07:10|17576.46|17456.46|17581.48|17461.48|17581.51|17461.51|17576.46|17456.46|10
1642021640000|2022-01-12 21:07:20|17582.17|17462.17|17584.88|17464.88|17585.13|17465.13|17582.17|17462.17|10
1642021650000|2022-01-12 21:07:30|17586.08|17466.08|17588.86|17468.86|17588.86|17468.86|17586.08|17466.08|10
1642021660000|2022-01-12 21:07:40|17588.93|17468.93|17588.94|17468.94|17589.36|17469.36|17588.26|17468.26|10
1642021670000|2022-01-12 21:07:50|17589.38|17469.38|17586.79|17466.79|17589.38|17469.38|17586.79|17466.79|10
1642021680000|2022-01-12 21:08:00|17586.64|17466.64|17587.77|17467.77|17587.85|17467.85|17586.36|17466.36|10
1642021690000|2022-01-12 21:08:10|17588.32|17468.32|17587.76|17467.76|17588.68|17468.68|17587.76|17467.76|10
1642021700000|2022-01-12 21:08:20|17587.75|17467.75|17586.13|17466.13|17587.75|17467.75|17585.97|17465.97|10
1642021710000|2022-01-12 21:08:30|17586.25|17466.25|17584.47|17464.47|17586.25|17466.25|17584.47|17464.47|10
1642021720000|2022-01-12 21:08:40|17584.6|17464.6|17584.19|17464.19|17584.6|17464.6|17584.03|17464.03|9
1642021730000|2022-01-12 21:08:50|17583.86|17463.86|17584.35|17464.35|17584.92|17464.92|17583.61|17463.61|9
1642021740000|2022-01-12 21:09:00|17584.22|17464.22|17583.98|17463.98|17584.22|17464.22|17583.42|17463.42|10
1642021750000|2022-01-12 21:09:10|17583.99|17463.99|17583.18|17463.18|17583.99|17463.99|17583.18|17463.18|9
1642021760000|2022-01-12 21:09:20|17583.15|17463.15|17583.81|17463.81|17583.81|17463.81|17583.15|17463.15|6
1642021770000|2022-01-12 21:09:30|17583.74|17463.74|17584.38|17464.38|17584.38|17464.38|17583.74|17463.74|9
1642021780000|2022-01-12 21:09:40|17584.78|17464.78|17585.36|17465.36|17585.36|17465.36|17584.63|17464.63|9
1642021790000|2022-01-12 21:09:50|17585.39|17465.39|17589.3|17469.3|17589.3|17469.3|17585.23|17465.23|10
1642021800000|2022-01-12 21:10:00|17589.32|17469.32|17591.01|17471.01|17591.28|17471.28|17589.32|17469.32|10
1642021810000|2022-01-12 21:10:10|17590.46|17470.46|17593.74|17473.74|17593.85|17473.85|17590.46|17470.46|10
1642021820000|2022-01-12 21:10:20|17593.7|17473.7|17595.24|17475.24|17595.65|17475.65|17593.7|17473.7|10
1642021830000|2022-01-12 21:10:30|17594.52|17474.52|17595.59|17475.59|17595.59|17475.59|17594.49|17474.49|10
1642021840000|2022-01-12 21:10:40|17595.78|17475.78|17593.45|17473.45|17595.78|17475.78|17593.45|17473.45|10
1642021850000|2022-01-12 21:10:50|17593.09|17473.09|17593.38|17473.38|17593.72|17473.72|17592.94|17472.94|10
1642021860000|2022-01-12 21:11:00|17593.23|17473.23|17593.11|17473.11|17593.27|17473.27|17592.93|17472.93|10
1642021870000|2022-01-12 21:11:10|17593.29|17473.29|17594.04|17474.04|17594.15|17474.15|17593.29|17473.29|10
1642021880000|2022-01-12 21:11:20|17594.66|17474.66|17595.84|17475.84|17595.89|17475.89|17594.66|17474.66|10
1642021890000|2022-01-12 21:11:30|17595.74|17475.74|17595.29|17475.29|17596.19|17476.19|17595.29|17475.29|10
1642021900000|2022-01-12 21:11:40|17595.01|17475.01|17594.2|17474.2|17595.55|17475.55|17594.2|17474.2|10
1642021910000|2022-01-12 21:11:50|17594.83|17474.83|17593.92|17473.92|17594.83|17474.83|17593.92|17473.92|10
1642021920000|2022-01-12 21:12:00|17593.99|17473.99|17593.02|17473.02|17593.99|17473.99|17592.95|17472.95|10
1642021930000|2022-01-12 21:12:10|17593.08|17473.08|17593.73|17473.73|17593.73|17473.73|17593.07|17473.07|10
1642021940000|2022-01-12 21:12:20|17593.71|17473.71|17593.39|17473.39|17593.79|17473.79|17593.23|17473.23|10
1642021950000|2022-01-12 21:12:30|17593.3|17473.3|17593.64|17473.64|17593.64|17473.64|17593.25|17473.25|9
1642021960000|2022-01-12 21:12:40|17593.43|17473.43|17594.98|17474.98|17594.98|17474.98|17593.43|17473.43|10
1642021970000|2022-01-12 21:12:50|17595.14|17475.14|17595.72|17475.72|17595.82|17475.82|17595.14|17475.14|10
1642021980000|2022-01-12 21:13:00|17595.69|17475.69|17594.09|17474.09|17595.95|17475.95|17594.09|17474.09|10
1642021990000|2022-01-12 21:13:10|17594.1|17474.1|17593.58|17473.58|17594.15|17474.15|17593.58|17473.58|10
1642022000000|2022-01-12 21:13:20|17593.57|17473.57|17592.54|17472.54|17593.57|17473.57|17592.5|17472.5|10
1642022010000|2022-01-12 21:13:30|17592.49|17472.49|17594.52|17474.52|17594.52|17474.52|17592.18|17472.18|10
1642022020000|2022-01-12 21:13:40|17594.53|17474.53|17592.74|17472.74|17595.1|17475.1|17592.74|17472.74|10
1642022030000|2022-01-12 21:13:50|17592.62|17472.62|17593.71|17473.71|17593.71|17473.71|17592.62|17472.62|10
1642022040000|2022-01-12 21:14:00|17593.4|17473.4|17594.89|17474.89|17594.89|17474.89|17593.29|17473.29|10
1642022050000|2022-01-12 21:14:10|17595.78|17475.78|17597.29|17477.29|17597.53|17477.53|17595.78|17475.78|9
1642022060000|2022-01-12 21:14:20|17597.56|17477.56|17598.8|17478.8|17598.8|17478.8|17597.56|17477.56|10
1642022070000|2022-01-12 21:14:30|17598.61|17478.61|17596.48|17476.48|17599.16|17479.16|17596.48|17476.48|10
1642022080000|2022-01-12 21:14:40|17596.37|17476.37|17593.26|17473.26|17596.37|17476.37|17593.23|17473.23|10
1642022090000|2022-01-12 21:14:50|17593.27|17473.27|17591.41|17471.41|17593.35|17473.35|17591.41|17471.41|10
1642022100000|2022-01-12 21:15:00|17591.28|17471.28|17591.64|17471.64|17591.64|17471.64|17591.03|17471.03|10
1642022110000|2022-01-12 21:15:10|17591.65|17471.65|17591.94|17471.94|17592.19|17472.19|17591.65|17471.65|10
1642022120000|2022-01-12 21:15:20|17592.06|17472.06|17593.7|17473.7|17593.7|17473.7|17592.06|17472.06|9
1642022130000|2022-01-12 21:15:30|17593.89|17473.89|17592.7|17472.7|17593.94|17473.94|17592.7|17472.7|10
1642022140000|2022-01-12 21:15:40|17593.02|17473.02|17592.5|17472.5|17593.22|17473.22|17592.48|17472.48|10
1642022150000|2022-01-12 21:15:50|17592.41|17472.41|17593.29|17473.29|17593.29|17473.29|17592.41|17472.41|10
1642022160000|2022-01-12 21:16:00|17593.28|17473.28|17593.43|17473.43|17593.74|17473.74|17592.93|17472.93|10
1642022170000|2022-01-12 21:16:10|17593.38|17473.38|17595.3|17475.3|17595.3|17475.3|17593.19|17473.19|10
1642022180000|2022-01-12 21:16:20|17595.42|17475.42|17596|17476|17596|17476|17595.04|17475.04|9
1642022190000|2022-01-12 21:16:30|17595.98|17475.98|17595.37|17475.37|17596.01|17476.01|17595.11|17475.11|10
1642022200000|2022-01-12 21:16:40|17595.48|17475.48|17596.18|17476.18|17596.22|17476.22|17595.25|17475.25|10
1642022210000|2022-01-12 21:16:50|17596.33|17476.33|17596.06|17476.06|17596.61|17476.61|17595.93|17475.93|10
1642022220000|2022-01-12 21:17:00|17596.16|17476.16|17597.49|17477.49|17597.49|17477.49|17596.16|17476.16|10
1642022230000|2022-01-12 21:17:10|17598.27|17478.27|17599.12|17479.12|17599.12|17479.12|17598.15|17478.15|9
1642022240000|2022-01-12 21:17:20|17598.88|17478.88|17600.83|17480.83|17600.99|17480.99|17598.88|17478.88|10
1642022250000|2022-01-12 21:17:30|17602.8|17482.8|17603.34|17483.34|17603.91|17483.91|17602.76|17482.76|10
1642022260000|2022-01-12 21:17:40|17603.12|17483.12|17603.54|17483.54|17603.54|17483.54|17602.37|17482.37|10
1642022270000|2022-01-12 21:17:50|17603.52|17483.52|17602.33|17482.33|17603.52|17483.52|17602.03|17482.03|10
1642022280000|2022-01-12 21:18:00|17601.94|17481.94|17603.05|17483.05|17603.05|17483.05|17601.81|17481.81|10
1642022290000|2022-01-12 21:18:10|17603.92|17483.92|17605.74|17485.74|17605.74|17485.74|17603.92|17483.92|10
1642022300000|2022-01-12 21:18:20|17605.72|17485.72|17604.09|17484.09|17605.72|17485.72|17604.09|17484.09|10
1642022310000|2022-01-12 21:18:30|17604.17|17484.17|17605.38|17485.38|17605.38|17485.38|17604.1|17484.1|10
1642022320000|2022-01-12 21:18:40|17605.47|17485.47|17608.25|17488.25|17608.25|17488.25|17605.45|17485.45|10
1642022330000|2022-01-12 21:18:50|17609.41|17489.41|17615.2|17495.2|17615.51|17495.51|17609.41|17489.41|10
1642022340000|2022-01-12 21:19:00|17615.07|17495.07|17616.42|17496.42|17616.42|17496.42|17615.07|17495.07|10
1642022350000|2022-01-12 21:19:10|17616.62|17496.62|17618.06|17498.06|17618.06|17498.06|17616.62|17496.62|10
1642022360000|2022-01-12 21:19:20|17618.14|17498.14|17621.19|17501.19|17621.31|17501.31|17618.14|17498.14|10
1642022370000|2022-01-12 21:19:30|17621.05|17501.05|17619.85|17499.85|17621.82|17501.82|17619.85|17499.85|10
1642022380000|2022-01-12 21:19:40|17619.8|17499.8|17622.23|17502.23|17622.23|17502.23|17619.8|17499.8|10
1642022390000|2022-01-12 21:19:50|17622.34|17502.34|17621.31|17501.31|17622.36|17502.36|17621.31|17501.31|10
1642022400000|2022-01-12 21:20:00|17621.34|17501.34|17620.48|17500.48|17621.4|17501.4|17620.48|17500.48|9
1642022410000|2022-01-12 21:20:10|17620.4|17500.4|17617.08|17497.08|17620.51|17500.51|17617.08|17497.08|10
1642022420000|2022-01-12 21:20:20|17615.66|17495.66|17614.45|17494.45|17615.66|17495.66|17614.04|17494.04|9
1642022430000|2022-01-12 21:20:30|17615.35|17495.35|17620.6|17500.6|17620.6|17500.6|17615.35|17495.35|10
1642022440000|2022-01-12 21:20:40|17620.81|17500.81|17620.02|17500.02|17620.81|17500.81|17620.02|17500.02|10
1642022450000|2022-01-12 21:20:50|17619.45|17499.45|17617.54|17497.54|17619.45|17499.45|17617.54|17497.54|10
1642022460000|2022-01-12 21:21:00|17617.42|17497.42|17616.74|17496.74|17617.42|17497.42|17615.46|17495.46|10
1642022470000|2022-01-12 21:21:10|17616.43|17496.43|17615.47|17495.47|17616.43|17496.43|17615.47|17495.47|10
1642022480000|2022-01-12 21:21:20|17614.95|17494.95|17611.64|17491.64|17614.95|17494.95|17611.64|17491.64|10
1642022490000|2022-01-12 21:21:30|17611.65|17491.65|17610.39|17490.39|17611.77|17491.77|17610.39|17490.39|9
1642022500000|2022-01-12 21:21:40|17611.49|17491.49|17614.86|17494.86|17614.86|17494.86|17611.49|17491.49|10
1642022510000|2022-01-12 21:21:50|17615.11|17495.11|17614.77|17494.77|17615.26|17495.26|17613.27|17493.27|9
1642022520000|2022-01-12 21:22:00|17615.17|17495.17|17617.25|17497.25|17617.25|17497.25|17615.17|17495.17|8
1642022530000|2022-01-12 21:22:10|17617.33|17497.33|17618.28|17498.28|17618.28|17498.28|17617.33|17497.33|9
1642022540000|2022-01-12 21:22:20|17618.71|17498.71|17619.49|17499.49|17619.49|17499.49|17618.57|17498.57|10
1642022550000|2022-01-12 21:22:30|17619.5|17499.5|17620.56|17500.56|17620.57|17500.57|17619.5|17499.5|10
1642022560000|2022-01-12 21:22:40|17620.55|17500.55|17619.01|17499.01|17620.55|17500.55|17619.01|17499.01|9
1642022570000|2022-01-12 21:22:50|17619.34|17499.34|17619.62|17499.62|17619.88|17499.88|17619.01|17499.01|9
1642022580000|2022-01-12 21:23:00|17619.56|17499.56|17619.69|17499.69|17619.93|17499.93|17619.38|17499.38|9
1642022590000|2022-01-12 21:23:10|17619.5|17499.5|17618.15|17498.15|17619.5|17499.5|17617.67|17497.67|10
1642022600000|2022-01-12 21:23:20|17617.82|17497.82|17617.76|17497.76|17618.11|17498.11|17617.19|17497.19|10
1642022610000|2022-01-12 21:23:30|17617.84|17497.84|17617.69|17497.69|17618.58|17498.58|17617.69|17497.69|10
1642022620000|2022-01-12 21:23:40|17617.65|17497.65|17618.59|17498.59|17618.7|17498.7|17617.65|17497.65|10
1642022630000|2022-01-12 21:23:50|17618.69|17498.69|17618.8|17498.8|17619.7|17499.7|17618.45|17498.45|9
1642022640000|2022-01-12 21:24:00|17619.9|17499.9|17624.39|17504.39|17624.39|17504.39|17619.9|17499.9|10
1642022650000|2022-01-12 21:24:10|17625.05|17505.05|17625.92|17505.92|17626.34|17506.34|17625.05|17505.05|10
1642022660000|2022-01-12 21:24:20|17625.73|17505.73|17626.95|17506.95|17627.25|17507.25|17625.73|17505.73|10
1642022670000|2022-01-12 21:24:30|17627.11|17507.11|17628.95|17508.95|17628.95|17508.95|17626.58|17506.58|9
1642022680000|2022-01-12 21:24:40|17628.57|17508.57|17630.56|17510.56|17630.56|17510.56|17623.81|17503.81|10
1642022690000|2022-01-12 21:24:50|17632.93|17512.93|17647.65|17527.65|17647.65|17527.65|17632.93|17512.93|10
1642022700000|2022-01-12 21:25:00|17648.43|17528.43|17670.62|17550.62|17673.22|17553.22|17648.43|17528.43|10
1642022710000|2022-01-12 21:25:10|17668.03|17548.03|17677.45|17557.45|17677.45|17557.45|17668.03|17548.03|10
1642022720000|2022-01-12 21:25:20|17676.96|17556.96|17668.54|17548.54|17677.59|17557.59|17668.54|17548.54|10
1642022730000|2022-01-12 21:25:30|17667.63|17547.63|17668.44|17548.44|17669|17549|17667.07|17547.07|10
1642022740000|2022-01-12 21:25:40|17668.75|17548.75|17669.69|17549.69|17669.93|17549.93|17668.08|17548.08|10
1642022750000|2022-01-12 21:25:50|17669.59|17549.59|17671.32|17551.32|17671.41|17551.41|17669.23|17549.23|10
1642022760000|2022-01-12 21:26:00|17672.66|17552.66|17676.68|17556.68|17676.68|17556.68|17672.66|17552.66|10
1642022770000|2022-01-12 21:26:10|17677.39|17557.39|17681.94|17561.94|17681.94|17561.94|17677.39|17557.39|10
1642022780000|2022-01-12 21:26:20|17682.18|17562.18|17685.07|17565.07|17686.46|17566.46|17682.18|17562.18|10
1642022790000|2022-01-12 21:26:30|17685.49|17565.49|17686.91|17566.91|17688.37|17568.37|17685.49|17565.49|10
1642022800000|2022-01-12 21:26:40|17686.34|17566.34|17688.24|17568.24|17688.24|17568.24|17686.34|17566.34|10
1642022810000|2022-01-12 21:26:50|17688.72|17568.72|17688.75|17568.75|17688.75|17568.75|17687.02|17567.02|10
1642022820000|2022-01-12 21:27:00|17688.95|17568.95|17687.22|17567.22|17688.95|17568.95|17687.22|17567.22|10
1642022830000|2022-01-12 21:27:10|17686.31|17566.31|17681.42|17561.42|17686.31|17566.31|17681.42|17561.42|10
1642022840000|2022-01-12 21:27:20|17680.91|17560.91|17680.22|17560.22|17680.97|17560.97|17679.45|17559.45|9
1642022850000|2022-01-12 21:27:30|17680.23|17560.23|17676.4|17556.4|17680.23|17560.23|17676.4|17556.4|9
1642022860000|2022-01-12 21:27:40|17675.7|17555.7|17672.45|17552.45|17675.7|17555.7|17672.15|17552.15|10
1642022870000|2022-01-12 21:27:50|17672.32|17552.32|17670.39|17550.39|17672.32|17552.32|17670.01|17550.01|10
1642022880000|2022-01-12 21:28:00|17669.76|17549.76|17669.71|17549.71|17669.98|17549.98|17669.42|17549.42|10
1642022890000|2022-01-12 21:28:10|17668.98|17548.98|17666.38|17546.38|17668.98|17548.98|17665.7|17545.7|10
1642022900000|2022-01-12 21:28:20|17666.42|17546.42|17666.97|17546.97|17666.97|17546.97|17665.88|17545.88|9
1642022910000|2022-01-12 21:28:30|17666.91|17546.91|17668.67|17548.67|17668.67|17548.67|17666.91|17546.91|10
1642022920000|2022-01-12 21:28:40|17668.56|17548.56|17671.3|17551.3|17671.3|17551.3|17668.56|17548.56|10
1642022930000|2022-01-12 21:28:50|17671.16|17551.16|17671.11|17551.11|17672.24|17552.24|17670.87|17550.87|10
1642022940000|2022-01-12 21:29:00|17671.23|17551.23|17672.31|17552.31|17672.52|17552.52|17671.23|17551.23|10
1642022950000|2022-01-12 21:29:10|17674.87|17554.87|17677.32|17557.32|17677.32|17557.32|17674.87|17554.87|10
1642022960000|2022-01-12 21:29:20|17677.01|17557.01|17677.32|17557.32|17677.41|17557.41|17676.18|17556.18|9
1642022970000|2022-01-12 21:29:30|17677.99|17557.99|17677.35|17557.35|17677.99|17557.99|17676.69|17556.69|10
1642022980000|2022-01-12 21:29:40|17677.13|17557.13|17672.66|17552.66|17677.13|17557.13|17672.66|17552.66|10
1642022990000|2022-01-12 21:29:50|17672.46|17552.46|17664.93|17544.93|17672.46|17552.46|17664.93|17544.93|10
1642023000000|2022-01-12 21:30:00|17664.9|17544.9|17660.4|17540.4|17664.9|17544.9|17660.4|17540.4|10
1642023010000|2022-01-12 21:30:10|17659.34|17539.34|17653.39|17533.39|17660.2|17540.2|17653.39|17533.39|10
1642023020000|2022-01-12 21:30:20|17652.98|17532.98|17650.62|17530.62|17652.98|17532.98|17650.49|17530.49|10
1642023030000|2022-01-12 21:30:30|17651.17|17531.17|17653.07|17533.07|17653.07|17533.07|17650.94|17530.94|10
1642023040000|2022-01-12 21:30:40|17653.76|17533.76|17652.78|17532.78|17654.31|17534.31|17652.17|17532.17|10
1642023050000|2022-01-12 21:30:50|17653.17|17533.17|17652.63|17532.63|17654.4|17534.4|17652.63|17532.63|10
1642023060000|2022-01-12 21:31:00|17652.13|17532.13|17644.69|17524.69|17652.13|17532.13|17644.69|17524.69|10
1642023070000|2022-01-12 21:31:10|17643.54|17523.54|17638.93|17518.93|17643.54|17523.54|17638.93|17518.93|10
1642023080000|2022-01-12 21:31:20|17638.49|17518.49|17628.32|17508.32|17638.84|17518.84|17628.32|17508.32|10
1642023090000|2022-01-12 21:31:30|17627.38|17507.38|17618.23|17498.23|17627.48|17507.48|17618.23|17498.23|10
1642023100000|2022-01-12 21:31:40|17617.84|17497.84|17617.87|17497.87|17618.95|17498.95|17617.82|17497.82|10
1642023110000|2022-01-12 21:31:50|17616.11|17496.11|17612.13|17492.13|17616.11|17496.11|17612.13|17492.13|10
1642023120000|2022-01-12 21:32:00|17611.97|17491.97|17601.6|17481.6|17611.97|17491.97|17601.58|17481.58|10
1642023130000|2022-01-12 21:32:10|17601.83|17481.83|17602.19|17482.19|17602.61|17482.61|17601.43|17481.43|10
1642023140000|2022-01-12 21:32:20|17602.06|17482.06|17597.66|17477.66|17602.06|17482.06|17597.66|17477.66|10
1642023150000|2022-01-12 21:32:30|17597.98|17477.98|17600.29|17480.29|17600.29|17480.29|17597.7|17477.7|10
1642023160000|2022-01-12 21:32:40|17600.16|17480.16|17600.21|17480.21|17601.03|17481.03|17600.16|17480.16|10
1642023170000|2022-01-12 21:32:50|17600.06|17480.06|17602.73|17482.73|17602.73|17482.73|17599.1|17479.1|10
1642023180000|2022-01-12 21:33:00|17603.12|17483.12|17603.11|17483.11|17603.43|17483.43|17602.74|17482.74|10
1642023190000|2022-01-12 21:33:10|17603.39|17483.39|17604.64|17484.64|17604.64|17484.64|17603.1|17483.1|10
1642023200000|2022-01-12 21:33:20|17604.53|17484.53|17604.82|17484.82|17605.52|17485.52|17604.53|17484.53|10
1642023210000|2022-01-12 21:33:30|17606.07|17486.07|17608.08|17488.08|17608.08|17488.08|17606.03|17486.03|10
1642023220000|2022-01-12 21:33:40|17607.92|17487.92|17609.05|17489.05|17609.11|17489.11|17607.92|17487.92|10
1642023230000|2022-01-12 21:33:50|17609.36|17489.36|17608.67|17488.67|17610|17490|17608.11|17488.11|10
1642023240000|2022-01-12 21:34:00|17608.39|17488.39|17610.46|17490.46|17610.46|17490.46|17608.08|17488.08|10
1642023250000|2022-01-12 21:34:10|17610.1|17490.1|17607.8|17487.8|17610.1|17490.1|17607.46|17487.46|10
1642023260000|2022-01-12 21:34:20|17607.85|17487.85|17609.26|17489.26|17609.26|17489.26|17607.85|17487.85|10
1642023270000|2022-01-12 21:34:30|17608.84|17488.84|17607.97|17487.97|17608.84|17488.84|17607.97|17487.97|10
1642023280000|2022-01-12 21:34:40|17607.67|17487.67|17607.47|17487.47|17607.84|17487.84|17606.93|17486.93|10
1642023290000|2022-01-12 21:34:50|17607.54|17487.54|17608.15|17488.15|17608.64|17488.64|17607.05|17487.05|10
1642023300000|2022-01-12 21:35:00|17608.03|17488.03|17607.94|17487.94|17608.08|17488.08|17607.07|17487.07|10
1642023310000|2022-01-12 21:35:10|17607.85|17487.85|17605.03|17485.03|17607.85|17487.85|17605.03|17485.03|10
1642023320000|2022-01-12 21:35:20|17604.66|17484.66|17600.1|17480.1|17604.66|17484.66|17600.1|17480.1|10
1642023330000|2022-01-12 21:35:30|17600.15|17480.15|17596.55|17476.55|17600.15|17480.15|17596.55|17476.55|9
1642023340000|2022-01-12 21:35:40|17596.47|17476.47|17592.46|17472.46|17596.47|17476.47|17592.46|17472.46|10
1642023350000|2022-01-12 21:35:50|17592.23|17472.23|17592.95|17472.95|17593.27|17473.27|17592.23|17472.23|10
1642023360000|2022-01-12 21:36:00|17593|17473|17585.08|17465.08|17593.68|17473.68|17585.08|17465.08|10
1642023370000|2022-01-12 21:36:10|17585.76|17465.76|17582.14|17462.14|17585.76|17465.76|17582.14|17462.14|10
1642023380000|2022-01-12 21:36:20|17581.31|17461.31|17577.17|17457.17|17581.86|17461.86|17577.17|17457.17|10
1642023390000|2022-01-12 21:36:30|17576.07|17456.07|17575.79|17455.79|17576.82|17456.82|17575.55|17455.55|10
1642023400000|2022-01-12 21:36:40|17575.86|17455.86|17571.57|17451.57|17575.99|17455.99|17571.57|17451.57|10
1642023410000|2022-01-12 21:36:50|17570.91|17450.91|17568.48|17448.48|17570.91|17450.91|17567.66|17447.66|10
1642023420000|2022-01-12 21:37:00|17568.3|17448.3|17568.28|17448.28|17568.3|17448.3|17566.83|17446.83|10
1642023430000|2022-01-12 21:37:10|17568.08|17448.08|17571.59|17451.59|17571.59|17451.59|17568.08|17448.08|9
1642023440000|2022-01-12 21:37:20|17572.03|17452.03|17572.18|17452.18|17573.28|17453.28|17571.91|17451.91|9
1642023450000|2022-01-12 21:37:30|17572.23|17452.23|17571.97|17451.97|17572.57|17452.57|17571.25|17451.25|10
1642023460000|2022-01-12 21:37:40|17571.9|17451.9|17570.07|17450.07|17572.69|17452.69|17570.07|17450.07|10
1642023470000|2022-01-12 21:37:50|17571.04|17451.04|17570.69|17450.69|17571.19|17451.19|17570.23|17450.23|10
1642023480000|2022-01-12 21:38:00|17570.44|17450.44|17566.78|17446.78|17570.66|17450.66|17566.78|17446.78|10
1642023490000|2022-01-12 21:38:10|17566.6|17446.6|17566.38|17446.38|17566.63|17446.63|17566.24|17446.24|10
1642023500000|2022-01-12 21:38:20|17566.59|17446.59|17565.44|17445.44|17566.59|17446.59|17565.19|17445.19|10
1642023510000|2022-01-12 21:38:30|17566.42|17446.42|17568.08|17448.08|17568.19|17448.19|17566.42|17446.42|10
1642023520000|2022-01-12 21:38:40|17567.97|17447.97|17568.69|17448.69|17569.14|17449.14|17567.97|17447.97|9
1642023530000|2022-01-12 21:38:50|17568.87|17448.87|17568.75|17448.75|17569.33|17449.33|17568.32|17448.32|10
1642023540000|2022-01-12 21:39:00|17568.76|17448.76|17567.83|17447.83|17568.76|17448.76|17567.05|17447.05|10
1642023550000|2022-01-12 21:39:10|17568.45|17448.45|17567.49|17447.49|17568.69|17448.69|17567.49|17447.49|10
1642023560000|2022-01-12 21:39:20|17567|17447|17563.89|17443.89|17567|17447|17563.89|17443.89|10
1642023570000|2022-01-12 21:39:30|17563.13|17443.13|17560.55|17440.55|17563.13|17443.13|17560.55|17440.55|10
1642023580000|2022-01-12 21:39:40|17559.6|17439.6|17556.82|17436.82|17559.63|17439.63|17556.82|17436.82|10
1642023590000|2022-01-12 21:39:50|17556.62|17436.62|17555.59|17435.59|17557.26|17437.26|17555.33|17435.33|10
1642023600000|2022-01-12 21:40:00|17555.68|17435.68|17558.7|17438.7|17558.7|17438.7|17555.68|17435.68|9
1642023610000|2022-01-12 21:40:10|17559.52|17439.52|17558.08|17438.08|17559.91|17439.91|17558.08|17438.08|10
1642023620000|2022-01-12 21:40:20|17558|17438|17558.56|17438.56|17559.08|17439.08|17557.66|17437.66|10
1642023630000|2022-01-12 21:40:30|17558.67|17438.67|17559.29|17439.29|17559.7|17439.7|17558.67|17438.67|10
1642023640000|2022-01-12 21:40:40|17559.23|17439.23|17558.86|17438.86|17560.06|17440.06|17558.86|17438.86|10
1642023650000|2022-01-12 21:40:50|17558.47|17438.47|17556.13|17436.13|17558.47|17438.47|17556.13|17436.13|8
1642023660000|2022-01-12 21:41:00|17556.11|17436.11|17552.08|17432.08|17556.11|17436.11|17552.08|17432.08|10
1642023670000|2022-01-12 21:41:10|17551.93|17431.93|17548.29|17428.29|17551.93|17431.93|17548.29|17428.29|10
1642023680000|2022-01-12 21:41:20|17546.47|17426.47|17543.23|17423.23|17546.74|17426.74|17543.23|17423.23|10
1642023690000|2022-01-12 21:41:30|17542.16|17422.16|17540.65|17420.65|17542.16|17422.16|17540.65|17420.65|9
1642023700000|2022-01-12 21:41:40|17540.31|17420.31|17540.66|17420.66|17541.45|17421.45|17539.65|17419.65|10
1642023710000|2022-01-12 21:41:50|17540.63|17420.63|17542.56|17422.56|17542.56|17422.56|17540.13|17420.13|10
1642023720000|2022-01-12 21:42:00|17542.76|17422.76|17547.55|17427.55|17547.55|17427.55|17542.73|17422.73|10
1642023730000|2022-01-12 21:42:10|17547.49|17427.49|17550.16|17430.16|17550.16|17430.16|17546.93|17426.93|10
1642023740000|2022-01-12 21:42:20|17549.92|17429.92|17552.04|17432.04|17552.31|17432.31|17549.88|17429.88|8
1642023750000|2022-01-12 21:42:30|17552.57|17432.57|17551.65|17431.65|17554.02|17434.02|17551.49|17431.49|10
1642023760000|2022-01-12 21:42:40|17551.03|17431.03|17549.45|17429.45|17551.21|17431.21|17549.4|17429.4|10
1642023770000|2022-01-12 21:42:50|17548.81|17428.81|17546.66|17426.66|17549|17429|17546.66|17426.66|10
1642023780000|2022-01-12 21:43:00|17546.46|17426.46|17543.97|17423.97|17546.46|17426.46|17543.6|17423.6|10
1642023790000|2022-01-12 21:43:10|17543.9|17423.9|17543.52|17423.52|17543.9|17423.9|17543.31|17423.31|10
1642023800000|2022-01-12 21:43:20|17543.6|17423.6|17540.61|17420.61|17543.61|17423.61|17540.61|17420.61|10
1642023810000|2022-01-12 21:43:30|17540.66|17420.66|17540.36|17420.36|17540.66|17420.66|17540.12|17420.12|10
1642023820000|2022-01-12 21:43:40|17540.13|17420.13|17540.89|17420.89|17541.28|17421.28|17540.13|17420.13|10
1642023830000|2022-01-12 21:43:50|17540.82|17420.82|17539.21|17419.21|17540.84|17420.84|17539.21|17419.21|9
1642023840000|2022-01-12 21:44:00|17539.36|17419.36|17539.02|17419.02|17539.36|17419.36|17538.64|17418.64|9
1642023850000|2022-01-12 21:44:10|17538.77|17418.77|17535.87|17415.87|17540.67|17420.67|17535.87|17415.87|10
1642023860000|2022-01-12 21:44:20|17534.52|17414.52|17533.87|17413.87|17534.52|17414.52|17533.23|17413.23|9
1642023870000|2022-01-12 21:44:30|17534.56|17414.56|17536.23|17416.23|17536.38|17416.38|17534.56|17414.56|9
1642023880000|2022-01-12 21:44:40|17536.33|17416.33|17536.38|17416.38|17536.54|17416.54|17535.48|17415.48|10
1642023890000|2022-01-12 21:44:50|17536.77|17416.77|17538.23|17418.23|17538.23|17418.23|17536.6|17416.6|10
1642023900000|2022-01-12 21:45:00|17538.67|17418.67|17540.48|17420.48|17541.75|17421.75|17538.67|17418.67|10
1642023910000|2022-01-12 21:45:10|17540.66|17420.66|17542.23|17422.23|17542.39|17422.39|17540.66|17420.66|10
1642023920000|2022-01-12 21:45:20|17542.03|17422.03|17544.26|17424.26|17544.26|17424.26|17542.03|17422.03|10
1642023930000|2022-01-12 21:45:30|17544.15|17424.15|17543.8|17423.8|17544.15|17424.15|17543.54|17423.54|10
1642023940000|2022-01-12 21:45:40|17543.92|17423.92|17543.5|17423.5|17544.43|17424.43|17543.34|17423.34|10
1642023950000|2022-01-12 21:45:50|17543.56|17423.56|17547|17427|17547.63|17427.63|17543.56|17423.56|10
1642023960000|2022-01-12 21:46:00|17546.1|17426.1|17543.61|17423.61|17546.1|17426.1|17543.42|17423.42|10
1642023970000|2022-01-12 21:46:10|17543.39|17423.39|17543.18|17423.18|17543.85|17423.85|17543.04|17423.04|9
1642023980000|2022-01-12 21:46:20|17544.34|17424.34|17548.88|17428.88|17548.88|17428.88|17544.34|17424.34|10
1642023990000|2022-01-12 21:46:30|17549.64|17429.64|17549.11|17429.11|17550.25|17430.25|17549|17429|10
1642024000000|2022-01-12 21:46:40|17548.79|17428.79|17548.88|17428.88|17549.81|17429.81|17548.79|17428.79|10
1642024010000|2022-01-12 21:46:50|17548.82|17428.82|17549.64|17429.64|17549.69|17429.69|17548.82|17428.82|9
1642024020000|2022-01-12 21:47:00|17549.82|17429.82|17551.17|17431.17|17551.33|17431.33|17549.82|17429.82|10
1642024030000|2022-01-12 21:47:10|17551.26|17431.26|17552.73|17432.73|17552.73|17432.73|17551.26|17431.26|10
1642024040000|2022-01-12 21:47:20|17552.65|17432.65|17559.79|17439.79|17559.79|17439.79|17552.65|17432.65|10
1642024050000|2022-01-12 21:47:30|17561.24|17441.24|17564.69|17444.69|17564.69|17444.69|17560.66|17440.66|10
1642024060000|2022-01-12 21:47:40|17566.62|17446.62|17569.63|17449.63|17569.63|17449.63|17566.46|17446.46|10
1642024070000|2022-01-12 21:47:50|17569.97|17449.97|17571.88|17451.88|17571.88|17451.88|17569.97|17449.97|9
1642024080000|2022-01-12 21:48:00|17572.79|17452.79|17573.33|17453.33|17574.5|17454.5|17572.79|17452.79|10
1642024090000|2022-01-12 21:48:10|17573.28|17453.28|17573.56|17453.56|17574.24|17454.24|17573.08|17453.08|10
1642024100000|2022-01-12 21:48:20|17573.13|17453.13|17573.9|17453.9|17575.08|17455.08|17573.13|17453.13|10
1642024110000|2022-01-12 21:48:30|17574.34|17454.34|17572.62|17452.62|17574.34|17454.34|17572.62|17452.62|10
1642024120000|2022-01-12 21:48:40|17572.59|17452.59|17570.86|17450.86|17572.59|17452.59|17570.86|17450.86|9
1642024130000|2022-01-12 21:48:50|17570.61|17450.61|17569.91|17449.91|17570.61|17450.61|17569.52|17449.52|10
1642024140000|2022-01-12 21:49:00|17569.79|17449.79|17567.91|17447.91|17569.79|17449.79|17567.81|17447.81|9
1642024150000|2022-01-12 21:49:10|17567.9|17447.9|17571.34|17451.34|17571.34|17451.34|17567.82|17447.82|10
1642024160000|2022-01-12 21:49:20|17570.98|17450.98|17573.24|17453.24|17573.24|17453.24|17570.71|17450.71|10
1642024170000|2022-01-12 21:49:30|17573.58|17453.58|17573.84|17453.84|17574.35|17454.35|17573.23|17453.23|10
1642024180000|2022-01-12 21:49:40|17573.82|17453.82|17574.29|17454.29|17574.29|17454.29|17573.49|17453.49|10
1642024190000|2022-01-12 21:49:50|17574.45|17454.45|17576.51|17456.51|17576.51|17456.51|17574.45|17454.45|8
1642024200000|2022-01-12 21:50:00|17576.47|17456.47|17576.94|17456.94|17576.94|17456.94|17576.34|17456.34|10
1642024210000|2022-01-12 21:50:10|17576.58|17456.58|17578.77|17458.77|17578.77|17458.77|17576.56|17456.56|10
1642024220000|2022-01-12 21:50:20|17578.96|17458.96|17582.22|17462.22|17582.22|17462.22|17578.96|17458.96|10
1642024230000|2022-01-12 21:50:30|17582.13|17462.13|17584.91|17464.91|17585.13|17465.13|17582.13|17462.13|9
1642024240000|2022-01-12 21:50:40|17584.83|17464.83|17582.41|17462.41|17584.83|17464.83|17582.41|17462.41|10
1642024250000|2022-01-12 21:50:50|17582.28|17462.28|17579.12|17459.12|17582.28|17462.28|17579.12|17459.12|10
1642024260000|2022-01-12 21:51:00|17578.6|17458.6|17575.21|17455.21|17578.6|17458.6|17575.21|17455.21|10
1642024270000|2022-01-12 21:51:10|17574.33|17454.33|17571.97|17451.97|17574.33|17454.33|17571.96|17451.96|9
1642024280000|2022-01-12 21:51:20|17571.77|17451.77|17568.7|17448.7|17571.77|17451.77|17568.7|17448.7|10
1642024290000|2022-01-12 21:51:30|17568.56|17448.56|17563.49|17443.49|17568.56|17448.56|17563.49|17443.49|10
1642024300000|2022-01-12 21:51:40|17562.42|17442.42|17559.26|17439.26|17562.42|17442.42|17559.26|17439.26|10
1642024310000|2022-01-12 21:51:50|17559|17439|17556.6|17436.6|17559.35|17439.35|17556.6|17436.6|10
1642024320000|2022-01-12 21:52:00|17555.82|17435.82|17549.64|17429.64|17555.82|17435.82|17549.64|17429.64|10
1642024330000|2022-01-12 21:52:10|17548.67|17428.67|17546.77|17426.77|17549.09|17429.09|17546.65|17426.65|10
1642024340000|2022-01-12 21:52:20|17546.75|17426.75|17541.58|17421.58|17546.75|17426.75|17541.58|17421.58|10
1642024350000|2022-01-12 21:52:30|17541.25|17421.25|17540.41|17420.41|17541.74|17421.74|17540.4|17420.4|10
1642024360000|2022-01-12 21:52:40|17540.55|17420.55|17544.38|17424.38|17544.66|17424.66|17540.14|17420.14|10
1642024370000|2022-01-12 21:52:50|17546.17|17426.17|17547.45|17427.45|17547.48|17427.48|17546.17|17426.17|10
1642024380000|2022-01-12 21:53:00|17547.09|17427.09|17547.66|17427.66|17548.2|17428.2|17546.97|17426.97|10
1642024390000|2022-01-12 21:53:10|17547.51|17427.51|17546.53|17426.53|17547.56|17427.56|17546.44|17426.44|10
1642024400000|2022-01-12 21:53:20|17546.62|17426.62|17548.2|17428.2|17548.2|17428.2|17546.49|17426.49|10
1642024410000|2022-01-12 21:53:30|17548.76|17428.76|17552.72|17432.72|17552.8|17432.8|17548.76|17428.76|9
1642024420000|2022-01-12 21:53:40|17552.97|17432.97|17553.92|17433.92|17553.92|17433.92|17552.97|17432.97|9
1642024430000|2022-01-12 21:53:50|17554.3|17434.3|17556.1|17436.1|17556.18|17436.18|17554.3|17434.3|10
1642024440000|2022-01-12 21:54:00|17555.19|17435.19|17556.36|17436.36|17556.36|17436.36|17555.07|17435.07|5
1642024450000|2022-01-12 21:54:10|17556.86|17436.86|17557.01|17437.01|17557.01|17437.01|17556.71|17436.71|9
1642024460000|2022-01-12 21:54:20|17556.9|17436.9|17559.13|17439.13|17559.13|17439.13|17556.9|17436.9|10
1642024470000|2022-01-12 21:54:30|17559.36|17439.36|17559.29|17439.29|17560.09|17440.09|17559.29|17439.29|10
1642024480000|2022-01-12 21:54:40|17559.18|17439.18|17560.1|17440.1|17560.1|17440.1|17558.45|17438.45|10
1642024490000|2022-01-12 21:54:50|17560.77|17440.77|17563.49|17443.49|17563.49|17443.49|17560.44|17440.44|10
1642024500000|2022-01-12 21:55:00|17564.51|17444.51|17568.15|17448.15|17568.15|17448.15|17564.51|17444.51|9
1642024510000|2022-01-12 21:55:10|17568.33|17448.33|17571.03|17451.03|17571.03|17451.03|17568.33|17448.33|10
1642024520000|2022-01-12 21:55:20|17570.64|17450.64|17569.48|17449.48|17570.64|17450.64|17568.99|17448.99|10
1642024530000|2022-01-12 21:55:30|17569.68|17449.68|17570.73|17450.73|17570.73|17450.73|17569.61|17449.61|10
1642024540000|2022-01-12 21:55:40|17570.84|17450.84|17570.36|17450.36|17571.81|17451.81|17570.36|17450.36|9
1642024550000|2022-01-12 21:55:50|17570.16|17450.16|17568.33|17448.33|17570.16|17450.16|17568.33|17448.33|10
1642024560000|2022-01-12 21:56:00|17567.11|17447.11|17566.37|17446.37|17567.11|17447.11|17566.37|17446.37|9
1642024570000|2022-01-12 21:56:10|17565.99|17445.99|17563.94|17443.94|17565.99|17445.99|17563.94|17443.94|10
1642024580000|2022-01-12 21:56:20|17563.81|17443.81|17561.76|17441.76|17563.81|17443.81|17561.66|17441.66|10
1642024590000|2022-01-12 21:56:30|17561.2|17441.2|17559.72|17439.72|17561.2|17441.2|17559.52|17439.52|8
1642024600000|2022-01-12 21:56:40|17559.8|17439.8|17558.19|17438.19|17559.93|17439.93|17558.09|17438.09|9
1642024610000|2022-01-12 21:56:50|17556.79|17436.79|17556.49|17436.49|17557.09|17437.09|17555.65|17435.65|10
1642024620000|2022-01-12 21:57:00|17557.06|17437.06|17561.43|17441.43|17561.43|17441.43|17557.06|17437.06|10
1642024630000|2022-01-12 21:57:10|17561.74|17441.74|17564.46|17444.46|17564.46|17444.46|17561.74|17441.74|9
1642024640000|2022-01-12 21:57:20|17565.41|17445.41|17567.63|17447.63|17567.66|17447.66|17565.41|17445.41|10
1642024650000|2022-01-12 21:57:30|17567.58|17447.58|17568.98|17448.98|17568.98|17448.98|17567.58|17447.58|10
1642024660000|2022-01-12 21:57:40|17569.81|17449.81|17568.31|17448.31|17571.63|17451.63|17568.31|17448.31|10
1642024670000|2022-01-12 21:57:50|17567|17447|17562.66|17442.66|17567|17447|17562.13|17442.13|10
1642024680000|2022-01-12 21:58:00|17562.93|17442.93|17561.46|17441.46|17562.93|17442.93|17561.2|17441.2|10
1642024690000|2022-01-12 21:58:10|17561.91|17441.91|17563.77|17443.77|17563.88|17443.88|17561.91|17441.91|10
1642024700000|2022-01-12 21:58:20|17564.13|17444.13|17564.5|17444.5|17565.1|17445.1|17563.79|17443.79|10
1642024710000|2022-01-12 21:58:30|17564.34|17444.34|17563.33|17443.33|17564.78|17444.78|17563.17|17443.17|10
1642024720000|2022-01-12 21:58:40|17563.26|17443.26|17562.19|17442.19|17563.26|17443.26|17562.19|17442.19|10
1642024730000|2022-01-12 21:58:50|17562|17442|17563.02|17443.02|17563.02|17443.02|17562|17442|10
1642024740000|2022-01-12 21:59:00|17563.04|17443.04|17563.18|17443.18|17563.31|17443.31|17562.8|17442.8|9
1642024750000|2022-01-12 21:59:10|17563.13|17443.13|17562.62|17442.62|17563.13|17443.13|17561.77|17441.77|9
1642024760000|2022-01-12 21:59:20|17562.83|17442.83|17564.28|17444.28|17564.28|17444.28|17562.83|17442.83|10
1642024770000|2022-01-12 21:59:30|17564.32|17444.32|17561.94|17441.94|17564.53|17444.53|17561.94|17441.94|10
1642024780000|2022-01-12 21:59:40|17561.14|17441.14|17558.63|17438.63|17561.14|17441.14|17558.63|17438.63|10
1642024790000|2022-01-12 21:59:50|17555.45|17435.45|17551.63|17431.63|17555.45|17435.45|17551.63|17431.63|10
1642024800000|2022-01-12 22:00:00|17551.68|17431.68|17551.38|17431.38|17551.99|17431.99|17551.1|17431.1|10
1642024810000|2022-01-12 22:00:10|17551.32|17431.32|17552.84|17432.84|17552.86|17432.86|17551.32|17431.32|10
1642024820000|2022-01-12 22:00:20|17552.73|17432.73|17555.61|17435.61|17555.61|17435.61|17552.17|17432.17|10
1642024830000|2022-01-12 22:00:30|17555.89|17435.89|17556.67|17436.67|17557.1|17437.1|17555.89|17435.89|10
1642024840000|2022-01-12 22:00:40|17556.68|17436.68|17554.62|17434.62|17556.72|17436.72|17553.9|17433.9|10
1642024850000|2022-01-12 22:00:50|17554.35|17434.35|17554.63|17434.63|17554.85|17434.85|17554.21|17434.21|10
1642024860000|2022-01-12 22:01:00|17554.89|17434.89|17558.45|17438.45|17558.45|17438.45|17554.89|17434.89|10
1642024870000|2022-01-12 22:01:10|17558.59|17438.59|17558.1|17438.1|17558.82|17438.82|17558.1|17438.1|10
1642024880000|2022-01-12 22:01:20|17558.13|17438.13|17558.85|17438.85|17558.85|17438.85|17558.13|17438.13|9
1642024890000|2022-01-12 22:01:30|17559.22|17439.22|17560.18|17440.18|17560.23|17440.23|17559.22|17439.22|10
1642024900000|2022-01-12 22:01:40|17560.33|17440.33|17564.09|17444.09|17564.09|17444.09|17560.26|17440.26|9
1642024910000|2022-01-12 22:01:50|17564.08|17444.08|17565.86|17445.86|17565.89|17445.89|17564.08|17444.08|10
1642024920000|2022-01-12 22:02:00|17565.28|17445.28|17564.34|17444.34|17565.54|17445.54|17564.26|17444.26|9
1642024930000|2022-01-12 22:02:10|17564.56|17444.56|17564.14|17444.14|17565.07|17445.07|17564.04|17444.04|10
1642024940000|2022-01-12 22:02:20|17564.54|17444.54|17566.61|17446.61|17566.61|17446.61|17564.28|17444.28|10
1642024950000|2022-01-12 22:02:30|17566.92|17446.92|17567.3|17447.3|17568.47|17448.47|17566.92|17446.92|10
1642024960000|2022-01-12 22:02:40|17567.06|17447.06|17565.74|17445.74|17567.06|17447.06|17565.73|17445.73|10
1642024970000|2022-01-12 22:02:50|17565.55|17445.55|17563.81|17443.81|17565.55|17445.55|17563.61|17443.61|10
1642024980000|2022-01-12 22:03:00|17563.99|17443.99|17563.28|17443.28|17564.01|17444.01|17563.28|17443.28|10
1642024990000|2022-01-12 22:03:10|17563.38|17443.38|17564.24|17444.24|17564.24|17444.24|17563.32|17443.32|10
1642025000000|2022-01-12 22:03:20|17564.31|17444.31|17565.76|17445.76|17565.81|17445.81|17564.31|17444.31|9
1642025010000|2022-01-12 22:03:30|17565.51|17445.51|17567.9|17447.9|17567.9|17447.9|17565.51|17445.51|10
1642025020000|2022-01-12 22:03:40|17568.64|17448.64|17571.23|17451.23|17571.23|17451.23|17568.64|17448.64|10
1642025030000|2022-01-12 22:03:50|17571.53|17451.53|17571.91|17451.91|17571.91|17451.91|17571.14|17451.14|10
1642025040000|2022-01-12 22:04:00|17571.79|17451.79|17571.62|17451.62|17571.97|17451.97|17571.27|17451.27|10
1642025050000|2022-01-12 22:04:10|17571.6|17451.6|17571.05|17451.05|17571.6|17451.6|17570.93|17450.93|10
1642025060000|2022-01-12 22:04:20|17571.42|17451.42|17572.28|17452.28|17572.37|17452.37|17571.42|17451.42|10
1642025070000|2022-01-12 22:04:30|17572.43|17452.43|17574.09|17454.09|17574.09|17454.09|17572.43|17452.43|9
1642025080000|2022-01-12 22:04:40|17573.61|17453.61|17573.15|17453.15|17573.95|17453.95|17573.14|17453.14|10
1642025090000|2022-01-12 22:04:50|17570.81|17450.81|17567.32|17447.32|17571.15|17451.15|17567.28|17447.28|10
1642025100000|2022-01-12 22:05:00|17566.5|17446.5|17561.13|17441.13|17566.5|17446.5|17561.13|17441.13|10
1642025110000|2022-01-12 22:05:10|17559.06|17439.06|17558.04|17438.04|17559.06|17439.06|17557.79|17437.79|9
1642025120000|2022-01-12 22:05:20|17558.19|17438.19|17557.02|17437.02|17558.61|17438.61|17556.57|17436.57|10
1642025130000|2022-01-12 22:05:30|17557.1|17437.1|17555.86|17435.86|17557.1|17437.1|17555.62|17435.62|9
1642025140000|2022-01-12 22:05:40|17556.15|17436.15|17556.16|17436.16|17556.58|17436.58|17555.95|17435.95|10
1642025150000|2022-01-12 22:05:50|17556.22|17436.22|17557.04|17437.04|17557.07|17437.07|17556.09|17436.09|10
1642025160000|2022-01-12 22:06:00|17556.93|17436.93|17557.73|17437.73|17557.73|17437.73|17556.51|17436.51|10
1642025170000|2022-01-12 22:06:10|17557.63|17437.63|17557.24|17437.24|17557.7|17437.7|17557.24|17437.24|9
1642025180000|2022-01-12 22:06:20|17556.71|17436.71|17555.78|17435.78|17556.71|17436.71|17555.39|17435.39|9
1642025190000|2022-01-12 22:06:30|17555.34|17435.34|17552.86|17432.86|17555.34|17435.34|17552.86|17432.86|10
1642025200000|2022-01-12 22:06:40|17552.53|17432.53|17551.3|17431.3|17552.53|17432.53|17551.15|17431.15|9
1642025210000|2022-01-12 22:06:50|17548.69|17428.69|17551.24|17431.24|17551.24|17431.24|17548.69|17428.69|10
1642025220000|2022-01-12 22:07:00|17551.85|17431.85|17551.67|17431.67|17551.91|17431.91|17551.17|17431.17|10
1642025230000|2022-01-12 22:07:10|17551.95|17431.95|17554.42|17434.42|17554.91|17434.91|17551.95|17431.95|10
1642025240000|2022-01-12 22:07:20|17554.27|17434.27|17554.5|17434.5|17554.77|17434.77|17554.21|17434.21|10
1642025250000|2022-01-12 22:07:30|17554.32|17434.32|17554.33|17434.33|17554.6|17434.6|17554.22|17434.22|10
1642025260000|2022-01-12 22:07:40|17554.12|17434.12|17552.59|17432.59|17554.16|17434.16|17552.59|17432.59|10
1642025270000|2022-01-12 22:07:50|17552.71|17432.71|17551.99|17431.99|17552.71|17432.71|17551.99|17431.99|10
1642025280000|2022-01-12 22:08:00|17552.03|17432.03|17547.38|17427.38|17552.03|17432.03|17547.29|17427.29|10
1642025290000|2022-01-12 22:08:10|17547.55|17427.55|17547.51|17427.51|17547.69|17427.69|17547.21|17427.21|10
1642025300000|2022-01-12 22:08:20|17547.44|17427.44|17548.54|17428.54|17548.63|17428.63|17547.44|17427.44|10
1642025310000|2022-01-12 22:08:30|17548.66|17428.66|17548.81|17428.81|17548.88|17428.88|17548.41|17428.41|9
1642025320000|2022-01-12 22:08:40|17548.87|17428.87|17550.18|17430.18|17550.18|17430.18|17548.86|17428.86|10
1642025330000|2022-01-12 22:08:50|17550.23|17430.23|17551.53|17431.53|17551.53|17431.53|17550.23|17430.23|9
1642025340000|2022-01-12 22:09:00|17551.72|17431.72|17550.61|17430.61|17552|17432|17550.61|17430.61|10
1642025350000|2022-01-12 22:09:10|17550.71|17430.71|17548.89|17428.89|17550.76|17430.76|17548.7|17428.7|10
1642025360000|2022-01-12 22:09:20|17548.77|17428.77|17548.64|17428.64|17548.77|17428.77|17548.22|17428.22|10
1642025370000|2022-01-12 22:09:30|17548.66|17428.66|17549.01|17429.01|17549.01|17429.01|17548.2|17428.2|10
1642025380000|2022-01-12 22:09:40|17549.26|17429.26|17549.66|17429.66|17550.11|17430.11|17549.02|17429.02|10
1642025390000|2022-01-12 22:09:50|17549.67|17429.67|17551.07|17431.07|17551.15|17431.15|17549.67|17429.67|9
1642025400000|2022-01-12 22:10:00|17550.91|17430.91|17550.77|17430.77|17551.3|17431.3|17549.93|17429.93|9
1642025410000|2022-01-12 22:10:10|17550.86|17430.86|17551.51|17431.51|17551.51|17431.51|17550.37|17430.37|9
1642025420000|2022-01-12 22:10:20|17551.61|17431.61|17553.73|17433.73|17553.73|17433.73|17551.61|17431.61|10
1642025430000|2022-01-12 22:10:30|17553.84|17433.84|17558.93|17438.93|17558.93|17438.93|17553.84|17433.84|10
1642025440000|2022-01-12 22:10:40|17559.54|17439.54|17562.54|17442.54|17562.85|17442.85|17559.44|17439.44|10
1642025450000|2022-01-12 22:10:50|17564.41|17444.41|17566.35|17446.35|17566.35|17446.35|17564.13|17444.13|9
1642025460000|2022-01-12 22:11:00|17566.03|17446.03|17566.41|17446.41|17566.41|17446.41|17565.7|17445.7|9
1642025470000|2022-01-12 22:11:10|17566.44|17446.44|17566.15|17446.15|17566.57|17446.57|17565.87|17445.87|9
1642025480000|2022-01-12 22:11:20|17566.68|17446.68|17568.62|17448.62|17568.71|17448.71|17566.68|17446.68|10
1642025490000|2022-01-12 22:11:30|17568.18|17448.18|17568.12|17448.12|17568.79|17448.79|17567.7|17447.7|10
1642025500000|2022-01-12 22:11:40|17567.81|17447.81|17567.06|17447.06|17568.49|17448.49|17567.06|17447.06|10
1642025510000|2022-01-12 22:11:50|17567.03|17447.03|17568.55|17448.55|17568.66|17448.66|17567.03|17447.03|10
1642025520000|2022-01-12 22:12:00|17568.69|17448.69|17569.13|17449.13|17570.31|17450.31|17568.69|17448.69|10
1642025530000|2022-01-12 22:12:10|17569.79|17449.79|17570.6|17450.6|17570.68|17450.68|17569.24|17449.24|10
1642025540000|2022-01-12 22:12:20|17570.67|17450.67|17572.15|17452.15|17572.15|17452.15|17570.67|17450.67|10
1642025550000|2022-01-12 22:12:30|17571.88|17451.88|17572.12|17452.12|17572.75|17452.75|17571.59|17451.59|10
1642025560000|2022-01-12 22:12:40|17571.88|17451.88|17569.24|17449.24|17572.09|17452.09|17569.24|17449.24|8
1642025570000|2022-01-12 22:12:50|17569.49|17449.49|17569.92|17449.92|17569.92|17449.92|17569.49|17449.49|8
1642025580000|2022-01-12 22:13:00|17569.7|17449.7|17569.82|17449.82|17569.91|17449.91|17569.62|17449.62|9
1642025590000|2022-01-12 22:13:10|17569.88|17449.88|17570.24|17450.24|17570.24|17450.24|17569.88|17449.88|10
1642025600000|2022-01-12 22:13:20|17570.14|17450.14|17569.47|17449.47|17570.14|17450.14|17569.38|17449.38|10
1642025610000|2022-01-12 22:13:30|17569.45|17449.45|17569.17|17449.17|17569.45|17449.45|17569.17|17449.17|9
1642025620000|2022-01-12 22:13:40|17569.5|17449.5|17571.2|17451.2|17571.2|17451.2|17569.5|17449.5|10
1642025630000|2022-01-12 22:13:50|17571.24|17451.24|17570.7|17450.7|17571.24|17451.24|17570.09|17450.09|9
1642025640000|2022-01-12 22:14:00|17570.48|17450.48|17570.58|17450.58|17570.78|17450.78|17570.28|17450.28|10
1642025650000|2022-01-12 22:14:10|17571.53|17451.53|17571.62|17451.62|17572.16|17452.16|17571.22|17451.22|10
1642025660000|2022-01-12 22:14:20|17571.6|17451.6|17571.68|17451.68|17571.91|17451.91|17571.6|17451.6|6
1642025670000|2022-01-12 22:14:30|17571.8|17451.8|17571.19|17451.19|17571.84|17451.84|17571.19|17451.19|7
1642025680000|2022-01-12 22:14:40|17571.13|17451.13|17572.71|17452.71|17572.79|17452.79|17571.13|17451.13|9
1642025690000|2022-01-12 22:14:50|17572.69|17452.69|17573.16|17453.16|17573.16|17453.16|17572.51|17452.51|9
1642025700000|2022-01-12 22:15:00|17572.92|17452.92|17573.95|17453.95|17573.95|17453.95|17572.87|17452.87|8
1642025710000|2022-01-12 22:15:10|17574|17454|17574.15|17454.15|17574.91|17454.91|17573.84|17453.84|8
1642025720000|2022-01-12 22:15:20|17574.09|17454.09|17574.31|17454.31|17574.31|17454.31|17574.01|17454.01|9
1642025730000|2022-01-12 22:15:30|17574.39|17454.39|17574.21|17454.21|17574.57|17454.57|17573.94|17453.94|9
1642025740000|2022-01-12 22:15:40|17574.28|17454.28|17574.43|17454.43|17574.46|17454.46|17574.19|17454.19|6
1642025750000|2022-01-12 22:15:50|17574.55|17454.55|17574.51|17454.51|17575.26|17455.26|17574.03|17454.03|10
1642025760000|2022-01-12 22:16:00|17573.87|17453.87|17572.46|17452.46|17573.87|17453.87|17572.08|17452.08|10
1642025770000|2022-01-12 22:16:10|17572.35|17452.35|17574.7|17454.7|17574.7|17454.7|17572.29|17452.29|10
1642025780000|2022-01-12 22:16:20|17574.74|17454.74|17576.78|17456.78|17576.78|17456.78|17574.55|17454.55|10
1642025790000|2022-01-12 22:16:30|17576.91|17456.91|17579.78|17459.78|17579.84|17459.84|17576.91|17456.91|10
1642025800000|2022-01-12 22:16:40|17579.95|17459.95|17581.2|17461.2|17581.2|17461.2|17579.45|17459.45|10
1642025810000|2022-01-12 22:16:50|17581.63|17461.63|17578.58|17458.58|17581.63|17461.63|17578.58|17458.58|10
1642025820000|2022-01-12 22:17:00|17578.45|17458.45|17578.38|17458.38|17578.45|17458.45|17577.42|17457.42|10
1642025830000|2022-01-12 22:17:10|17579.04|17459.04|17579.84|17459.84|17580.38|17460.38|17579.04|17459.04|10
1642025840000|2022-01-12 22:17:20|17579.71|17459.71|17579.42|17459.42|17580.48|17460.48|17579.2|17459.2|10
1642025850000|2022-01-12 22:17:30|17579.45|17459.45|17579.34|17459.34|17579.96|17459.96|17579.34|17459.34|9
1642025860000|2022-01-12 22:17:40|17579.26|17459.26|17579.56|17459.56|17579.56|17459.56|17579.11|17459.11|9
1642025870000|2022-01-12 22:17:50|17579.64|17459.64|17579.56|17459.56|17580.18|17460.18|17579.56|17459.56|9
1642025880000|2022-01-12 22:18:00|17578.97|17458.97|17580|17460|17580|17460|17578.86|17458.86|10
1642025890000|2022-01-12 22:18:10|17579.97|17459.97|17580.24|17460.24|17580.26|17460.26|17579.7|17459.7|9
1642025900000|2022-01-12 22:18:20|17580.16|17460.16|17580.67|17460.67|17580.69|17460.69|17580.01|17460.01|9
1642025910000|2022-01-12 22:18:30|17580.87|17460.87|17580.94|17460.94|17581.04|17461.04|17580.7|17460.7|7
1642025920000|2022-01-12 22:18:40|17580.68|17460.68|17581.25|17461.25|17581.3|17461.3|17580.47|17460.47|10
1642025930000|2022-01-12 22:18:50|17581.56|17461.56|17581.17|17461.17|17582|17462|17581.17|17461.17|10
1642025940000|2022-01-12 22:19:00|17581.3|17461.3|17582.35|17462.35|17582.6|17462.6|17581.3|17461.3|9
1642025950000|2022-01-12 22:19:10|17582.96|17462.96|17583.31|17463.31|17583.31|17463.31|17582.66|17462.66|9
1642025960000|2022-01-12 22:19:20|17583.01|17463.01|17583.83|17463.83|17583.94|17463.94|17583.01|17463.01|9
1642025970000|2022-01-12 22:19:30|17584.1|17464.1|17584.2|17464.2|17584.34|17464.34|17583.61|17463.61|10
1642025980000|2022-01-12 22:19:40|17584.06|17464.06|17583.86|17463.86|17584.38|17464.38|17583.86|17463.86|10
1642025990000|2022-01-12 22:19:50|17583.81|17463.81|17584.9|17464.9|17584.9|17464.9|17583.81|17463.81|9
1642026000000|2022-01-12 22:20:00|17584.93|17464.93|17584.5|17464.5|17585.04|17465.04|17584.5|17464.5|10
1642026010000|2022-01-12 22:20:10|17584.49|17464.49|17585.51|17465.51|17585.51|17465.51|17584.47|17464.47|10
1642026020000|2022-01-12 22:20:20|17585.87|17465.87|17583.79|17463.79|17586.09|17466.09|17583.79|17463.79|10
1642026030000|2022-01-12 22:20:30|17583.63|17463.63|17582.4|17462.4|17583.94|17463.94|17582.4|17462.4|10
1642026040000|2022-01-12 22:20:40|17582.16|17462.16|17582.05|17462.05|17582.68|17462.68|17581.52|17461.52|9
1642026050000|2022-01-12 22:20:50|17581.96|17461.96|17581.86|17461.86|17582.22|17462.22|17581.52|17461.52|10
1642026060000|2022-01-12 22:21:00|17581.26|17461.26|17582.92|17462.92|17582.92|17462.92|17581.26|17461.26|10
1642026070000|2022-01-12 22:21:10|17582.9|17462.9|17582.07|17462.07|17583.1|17463.1|17582.07|17462.07|10
1642026080000|2022-01-12 22:21:20|17582.28|17462.28|17582.49|17462.49|17582.49|17462.49|17581.71|17461.71|9
1642026090000|2022-01-12 22:21:30|17582.79|17462.79|17582.49|17462.49|17582.89|17462.89|17582.49|17462.49|7
1642026100000|2022-01-12 22:21:40|17582.74|17462.74|17583.35|17463.35|17583.42|17463.42|17582.74|17462.74|10
1642026110000|2022-01-12 22:21:50|17583.38|17463.38|17582.59|17462.59|17583.38|17463.38|17582.09|17462.09|10
1642026120000|2022-01-12 22:22:00|17583.19|17463.19|17581.83|17461.83|17583.19|17463.19|17581.83|17461.83|9
1642026130000|2022-01-12 22:22:10|17581.71|17461.71|17582.3|17462.3|17582.3|17462.3|17581.4|17461.4|9
1642026140000|2022-01-12 22:22:20|17582.29|17462.29|17582.22|17462.22|17582.39|17462.39|17582|17462|9
1642026150000|2022-01-12 22:22:30|17582.3|17462.3|17581.9|17461.9|17582.3|17462.3|17581.67|17461.67|8
1642026160000|2022-01-12 22:22:40|17582.15|17462.15|17581.35|17461.35|17582.15|17462.15|17581.35|17461.35|10
1642026170000|2022-01-12 22:22:50|17581.37|17461.37|17581.96|17461.96|17582.01|17462.01|17581.37|17461.37|8
1642026180000|2022-01-12 22:23:00|17581.67|17461.67|17581.67|17461.67|17581.86|17461.86|17581.17|17461.17|10
1642026190000|2022-01-12 22:23:10|17581.61|17461.61|17582.12|17462.12|17582.95|17462.95|17581.47|17461.47|10
1642026200000|2022-01-12 22:23:20|17582.49|17462.49|17583.11|17463.11|17583.13|17463.13|17581.98|17461.98|10
1642026210000|2022-01-12 22:23:30|17583.23|17463.23|17584.52|17464.52|17584.52|17464.52|17583.23|17463.23|10
1642026220000|2022-01-12 22:23:40|17584.45|17464.45|17586.59|17466.59|17586.59|17466.59|17584.45|17464.45|10
1642026230000|2022-01-12 22:23:50|17587.06|17467.06|17588.54|17468.54|17588.54|17468.54|17587.06|17467.06|10
1642026240000|2022-01-12 22:24:00|17588.48|17468.48|17588.8|17468.8|17588.83|17468.83|17588.48|17468.48|10
1642026250000|2022-01-12 22:24:10|17588.7|17468.7|17588.93|17468.93|17589.2|17469.2|17588.54|17468.54|10
1642026260000|2022-01-12 22:24:20|17588.8|17468.8|17588.7|17468.7|17589.15|17469.15|17588.7|17468.7|10
1642026270000|2022-01-12 22:24:30|17588.98|17468.98|17589.81|17469.81|17589.81|17469.81|17588.84|17468.84|10
1642026280000|2022-01-12 22:24:40|17590.24|17470.24|17589.87|17469.87|17590.68|17470.68|17589.64|17469.64|9
1642026290000|2022-01-12 22:24:50|17590.5|17470.5|17592.05|17472.05|17592.05|17472.05|17590.39|17470.39|10
1642026300000|2022-01-12 22:25:00|17593.72|17473.72|17597.08|17477.08|17597.08|17477.08|17593.72|17473.72|10
1642026310000|2022-01-12 22:25:10|17597.41|17477.41|17599.51|17479.51|17599.63|17479.63|17597.41|17477.41|10
1642026320000|2022-01-12 22:25:20|17599.11|17479.11|17600.29|17480.29|17600.75|17480.75|17599.11|17479.11|10
1642026330000|2022-01-12 22:25:30|17600.43|17480.43|17600.78|17480.78|17601.2|17481.2|17600.42|17480.42|8
1642026340000|2022-01-12 22:25:40|17601.53|17481.53|17603.38|17483.38|17603.57|17483.57|17601.18|17481.18|10
1642026350000|2022-01-12 22:25:50|17603.35|17483.35|17607.7|17487.7|17607.74|17487.74|17603.35|17483.35|9
1642026360000|2022-01-12 22:26:00|17607.82|17487.82|17608.1|17488.1|17608.33|17488.33|17607.42|17487.42|9
1642026370000|2022-01-12 22:26:10|17608.3|17488.3|17608.18|17488.18|17609.31|17489.31|17608.18|17488.18|8
1642026380000|2022-01-12 22:26:20|17608.05|17488.05|17608.25|17488.25|17608.25|17488.25|17607.81|17487.81|7
1642026390000|2022-01-12 22:26:30|17607|17487|17606.56|17486.56|17607|17487|17606.31|17486.31|8
1642026400000|2022-01-12 22:26:40|17606.88|17486.88|17607.79|17487.79|17607.79|17487.79|17606.88|17486.88|10
1642026410000|2022-01-12 22:26:50|17607.84|17487.84|17607.36|17487.36|17607.84|17487.84|17607.16|17487.16|10
1642026420000|2022-01-12 22:27:00|17607.47|17487.47|17607.72|17487.72|17608.03|17488.03|17607.22|17487.22|10
1642026430000|2022-01-12 22:27:10|17607.78|17487.78|17606.76|17486.76|17607.83|17487.83|17606.59|17486.59|10
1642026440000|2022-01-12 22:27:20|17606.88|17486.88|17609.46|17489.46|17609.46|17489.46|17606.78|17486.78|10
1642026450000|2022-01-12 22:27:30|17609.57|17489.57|17609.13|17489.13|17609.6|17489.6|17609.13|17489.13|9
1642026460000|2022-01-12 22:27:40|17609.43|17489.43|17609.47|17489.47|17609.88|17489.88|17609.24|17489.24|10
1642026470000|2022-01-12 22:27:50|17609.33|17489.33|17609.17|17489.17|17609.46|17489.46|17609.12|17489.12|8
1642026480000|2022-01-12 22:28:00|17609.13|17489.13|17608.47|17488.47|17609.13|17489.13|17608.37|17488.37|10
1642026490000|2022-01-12 22:28:10|17608.96|17488.96|17608.17|17488.17|17608.96|17488.96|17607.54|17487.54|10
1642026500000|2022-01-12 22:28:20|17608.52|17488.52|17610.92|17490.92|17610.92|17490.92|17608.52|17488.52|10
1642026510000|2022-01-12 22:28:30|17610.87|17490.87|17610.91|17490.91|17610.97|17490.97|17610.39|17490.39|8
1642026520000|2022-01-12 22:28:40|17610.95|17490.95|17611.76|17491.76|17611.76|17491.76|17610.95|17490.95|10
1642026530000|2022-01-12 22:28:50|17612.17|17492.17|17611.81|17491.81|17612.18|17492.18|17611.52|17491.52|10
1642026540000|2022-01-12 22:29:00|17611.78|17491.78|17611.78|17491.78|17612.11|17492.11|17611.45|17491.45|8
1642026550000|2022-01-12 22:29:10|17611.7|17491.7|17612.4|17492.4|17612.4|17492.4|17611.46|17491.46|9
1642026560000|2022-01-12 22:29:20|17612.2|17492.2|17612.61|17492.61|17612.63|17492.63|17612.19|17492.19|10
1642026570000|2022-01-12 22:29:30|17612.52|17492.52|17612.62|17492.62|17612.96|17492.96|17612.51|17492.51|10
1642026580000|2022-01-12 22:29:40|17612.59|17492.59|17612.43|17492.43|17612.81|17492.81|17612.32|17492.32|9
1642026590000|2022-01-12 22:29:50|17612.49|17492.49|17612.26|17492.26|17612.57|17492.57|17612.03|17492.03|10
1642026600000|2022-01-12 22:30:00|17612.43|17492.43|17610.71|17490.71|17612.43|17492.43|17610.58|17490.58|9
1642026610000|2022-01-12 22:30:10|17610.86|17490.86|17611.66|17491.66|17611.92|17491.92|17610.86|17490.86|10
1642026620000|2022-01-12 22:30:20|17611.93|17491.93|17612.18|17492.18|17612.18|17492.18|17611.48|17491.48|10
1642026630000|2022-01-12 22:30:30|17612.12|17492.12|17611.77|17491.77|17612.25|17492.25|17611.77|17491.77|10
1642026640000|2022-01-12 22:30:40|17611.71|17491.71|17612.58|17492.58|17612.58|17492.58|17611.71|17491.71|10
1642026650000|2022-01-12 22:30:50|17612.63|17492.63|17612.41|17492.41|17612.92|17492.92|17612.28|17492.28|8
1642026660000|2022-01-12 22:31:00|17612.42|17492.42|17612.07|17492.07|17612.74|17492.74|17611.96|17491.96|9
1642026670000|2022-01-12 22:31:10|17612.16|17492.16|17612.23|17492.23|17612.29|17492.29|17611.6|17491.6|9
1642026680000|2022-01-12 22:31:20|17612.36|17492.36|17612.75|17492.75|17612.82|17492.82|17612.36|17492.36|10
1642026690000|2022-01-12 22:31:30|17612.78|17492.78|17613.1|17493.1|17613.24|17493.24|17612.78|17492.78|8
1642026700000|2022-01-12 22:31:40|17612.95|17492.95|17611.77|17491.77|17612.95|17492.95|17611.71|17491.71|10
1642026710000|2022-01-12 22:31:50|17612.53|17492.53|17612.83|17492.83|17612.88|17492.88|17612.23|17492.23|10
1642026720000|2022-01-12 22:32:00|17613.39|17493.39|17613.38|17493.38|17613.39|17493.39|17612.33|17492.33|9
1642026730000|2022-01-12 22:32:10|17613.37|17493.37|17614.75|17494.75|17614.96|17494.96|17613.37|17493.37|9
1642026740000|2022-01-12 22:32:20|17614.87|17494.87|17614.23|17494.23|17614.89|17494.89|17614.23|17494.23|9
1642026750000|2022-01-12 22:32:30|17614.09|17494.09|17614.85|17494.85|17614.96|17494.96|17614.03|17494.03|9
1642026760000|2022-01-12 22:32:40|17614.92|17494.92|17614.49|17494.49|17615.04|17495.04|17614.49|17494.49|8
1642026770000|2022-01-12 22:32:50|17614.13|17494.13|17614.79|17494.79|17615.04|17495.04|17614.13|17494.13|10
1642026780000|2022-01-12 22:33:00|17614.82|17494.82|17615.92|17495.92|17615.92|17495.92|17614.67|17494.67|9
1642026790000|2022-01-12 22:33:10|17615.81|17495.81|17615.49|17495.49|17615.81|17495.81|17615.32|17495.32|8
1642026800000|2022-01-12 22:33:20|17615.45|17495.45|17615.44|17495.44|17615.6|17495.6|17615.43|17495.43|6
1642026810000|2022-01-12 22:33:30|17615.74|17495.74|17615.49|17495.49|17615.86|17495.86|17615.45|17495.45|7
1642026820000|2022-01-12 22:33:40|17615.66|17495.66|17616.05|17496.05|17616.41|17496.41|17615.66|17495.66|8
1642026830000|2022-01-12 22:33:50|17616.59|17496.59|17616.68|17496.68|17616.68|17496.68|17616.36|17496.36|8
1642026840000|2022-01-12 22:34:00|17616.71|17496.71|17616.14|17496.14|17616.71|17496.71|17615.91|17495.91|8
1642026850000|2022-01-12 22:34:10|17616.23|17496.23|17615.6|17495.6|17616.23|17496.23|17615.45|17495.45|10
1642026860000|2022-01-12 22:34:20|17615.66|17495.66|17615.32|17495.32|17615.66|17495.66|17615.25|17495.25|10
1642026870000|2022-01-12 22:34:30|17615.43|17495.43|17615.12|17495.12|17615.76|17495.76|17614.8|17494.8|10
1642026880000|2022-01-12 22:34:40|17614.99|17494.99|17614.9|17494.9|17615.47|17495.47|17614.86|17494.86|10
1642026890000|2022-01-12 22:34:50|17615.03|17495.03|17615.7|17495.7|17615.7|17495.7|17614.31|17494.31|10
1642026900000|2022-01-12 22:35:00|17615.48|17495.48|17620.22|17500.22|17620.22|17500.22|17615.48|17495.48|10
1642026910000|2022-01-12 22:35:10|17621.11|17501.11|17622.88|17502.88|17623.09|17503.09|17621.11|17501.11|10
1642026920000|2022-01-12 22:35:20|17622.72|17502.72|17624.28|17504.28|17624.28|17504.28|17622.21|17502.21|10
1642026930000|2022-01-12 22:35:30|17624.61|17504.61|17625.38|17505.38|17625.61|17505.61|17624.57|17504.57|10
1642026940000|2022-01-12 22:35:40|17625.6|17505.6|17626.58|17506.58|17626.64|17506.64|17625.6|17505.6|9
1642026950000|2022-01-12 22:35:50|17626.53|17506.53|17625.94|17505.94|17626.53|17506.53|17625.94|17505.94|8
1642026960000|2022-01-12 22:36:00|17625.93|17505.93|17625.66|17505.66|17626.18|17506.18|17625.47|17505.47|10
1642026970000|2022-01-12 22:36:10|17625.62|17505.62|17625.04|17505.04|17625.88|17505.88|17625.04|17505.04|10
1642026980000|2022-01-12 22:36:20|17625.16|17505.16|17624.54|17504.54|17625.16|17505.16|17624.35|17504.35|8
1642026990000|2022-01-12 22:36:30|17624.47|17504.47|17623.92|17503.92|17624.94|17504.94|17623.92|17503.92|10
1642027000000|2022-01-12 22:36:40|17623.58|17503.58|17624.38|17504.38|17624.93|17504.93|17623.58|17503.58|10
1642027010000|2022-01-12 22:36:50|17624.35|17504.35|17624.04|17504.04|17625.04|17505.04|17624.04|17504.04|10
1642027020000|2022-01-12 22:37:00|17623.98|17503.98|17623.69|17503.69|17624.17|17504.17|17623.18|17503.18|10
1642027030000|2022-01-12 22:37:10|17624.17|17504.17|17623.51|17503.51|17624.23|17504.23|17623.51|17503.51|10
1642027040000|2022-01-12 22:37:20|17623.08|17503.08|17622.84|17502.84|17623.24|17503.24|17622.81|17502.81|10
1642027050000|2022-01-12 22:37:30|17622.34|17502.34|17621.43|17501.43|17622.55|17502.55|17621.39|17501.39|9
1642027060000|2022-01-12 22:37:40|17621.32|17501.32|17621.59|17501.59|17621.88|17501.88|17621.32|17501.32|10
1642027070000|2022-01-12 22:37:50|17621.55|17501.55|17622.01|17502.01|17622.38|17502.38|17621.55|17501.55|9
1642027080000|2022-01-12 22:38:00|17622.23|17502.23|17622.31|17502.31|17622.31|17502.31|17621.63|17501.63|10
1642027090000|2022-01-12 22:38:10|17622.32|17502.32|17623.24|17503.24|17623.24|17503.24|17622.18|17502.18|10
1642027100000|2022-01-12 22:38:20|17623.19|17503.19|17622.21|17502.21|17623.66|17503.66|17622.1|17502.1|10
1642027110000|2022-01-12 22:38:30|17621.9|17501.9|17618.49|17498.49|17621.9|17501.9|17618.49|17498.49|10
1642027120000|2022-01-12 22:38:40|17618.46|17498.46|17619.13|17499.13|17619.13|17499.13|17618.03|17498.03|10
1642027130000|2022-01-12 22:38:50|17618.81|17498.81|17616.86|17496.86|17618.81|17498.81|17616.86|17496.86|10
1642027140000|2022-01-12 22:39:00|17616.95|17496.95|17616.24|17496.24|17617.06|17497.06|17616.24|17496.24|10
1642027150000|2022-01-12 22:39:10|17616.14|17496.14|17616.76|17496.76|17616.91|17496.91|17615.92|17495.92|9
1642027160000|2022-01-12 22:39:20|17616.6|17496.6|17616.18|17496.18|17617.21|17497.21|17615.95|17495.95|10
1642027170000|2022-01-12 22:39:30|17616.55|17496.55|17615.81|17495.81|17616.55|17496.55|17615.51|17495.51|10
1642027180000|2022-01-12 22:39:40|17615.7|17495.7|17615.85|17495.85|17616.56|17496.56|17615.7|17495.7|9
1642027190000|2022-01-12 22:39:50|17616|17496|17615|17495|17616.07|17496.07|17614.89|17494.89|10
1642027200000|2022-01-12 22:40:00|17614.93|17494.93|17614.51|17494.51|17615.33|17495.33|17614.51|17494.51|10
1642027210000|2022-01-12 22:40:10|17614.61|17494.61|17615.05|17495.05|17615.05|17495.05|17614.19|17494.19|9
1642027220000|2022-01-12 22:40:20|17615.19|17495.19|17615.27|17495.27|17615.6|17495.6|17614.92|17494.92|8
1642027230000|2022-01-12 22:40:30|17615.22|17495.22|17614.59|17494.59|17615.22|17495.22|17614.59|17494.59|7
1642027240000|2022-01-12 22:40:40|17614.57|17494.57|17614.06|17494.06|17614.75|17494.75|17614.04|17494.04|9
1642027250000|2022-01-12 22:40:50|17614.16|17494.16|17613.51|17493.51|17614.16|17494.16|17613.5|17493.5|10
1642027260000|2022-01-12 22:41:00|17613.78|17493.78|17613.82|17493.82|17613.86|17493.86|17613.38|17493.38|10
1642027270000|2022-01-12 22:41:10|17614|17494|17613.89|17493.89|17614|17494|17613.58|17493.58|8
1642027280000|2022-01-12 22:41:20|17613.74|17493.74|17614.12|17494.12|17614.2|17494.2|17613.22|17493.22|9
1642027290000|2022-01-12 22:41:30|17614.35|17494.35|17614.05|17494.05|17614.6|17494.6|17614.05|17494.05|9
1642027300000|2022-01-12 22:41:40|17614.06|17494.06|17615.14|17495.14|17615.14|17495.14|17614.06|17494.06|9
1642027310000|2022-01-12 22:41:50|17615.21|17495.21|17614.86|17494.86|17615.21|17495.21|17614.57|17494.57|10
1642027320000|2022-01-12 22:42:00|17615.15|17495.15|17613.25|17493.25|17615.15|17495.15|17613.25|17493.25|10
1642027330000|2022-01-12 22:42:10|17613.29|17493.29|17611.5|17491.5|17613.29|17493.29|17611.5|17491.5|8
1642027340000|2022-01-12 22:42:20|17611.35|17491.35|17613.63|17493.63|17613.63|17493.63|17611.35|17491.35|10
1642027350000|2022-01-12 22:42:30|17613.49|17493.49|17613.57|17493.57|17613.77|17493.77|17613.39|17493.39|10
1642027360000|2022-01-12 22:42:40|17613.48|17493.48|17615.58|17495.58|17615.58|17495.58|17613.48|17493.48|10
1642027370000|2022-01-12 22:42:50|17614.95|17494.95|17616.98|17496.98|17616.98|17496.98|17614.95|17494.95|10
1642027380000|2022-01-12 22:43:00|17617.05|17497.05|17617.2|17497.2|17617.93|17497.93|17616.31|17496.31|10
1642027390000|2022-01-12 22:43:10|17617.1|17497.1|17615.82|17495.82|17617.66|17497.66|17615.82|17495.82|10
1642027400000|2022-01-12 22:43:20|17615.76|17495.76|17611.36|17491.36|17615.76|17495.76|17611.36|17491.36|10
1642027410000|2022-01-12 22:43:30|17611.17|17491.17|17608.77|17488.77|17611.17|17491.17|17608.77|17488.77|10
1642027420000|2022-01-12 22:43:40|17608.84|17488.84|17603.53|17483.53|17608.84|17488.84|17603.53|17483.53|10
1642027430000|2022-01-12 22:43:50|17603.55|17483.55|17602.04|17482.04|17603.55|17483.55|17602.04|17482.04|9
1642027440000|2022-01-12 22:44:00|17602.72|17482.72|17602.51|17482.51|17603.29|17483.29|17602.51|17482.51|9
1642027450000|2022-01-12 22:44:10|17602.3|17482.3|17602.01|17482.01|17602.34|17482.34|17601.8|17481.8|8
1642027460000|2022-01-12 22:44:20|17601.87|17481.87|17598.13|17478.13|17601.87|17481.87|17598.04|17478.04|9
1642027470000|2022-01-12 22:44:30|17598.4|17478.4|17595.48|17475.48|17598.4|17478.4|17595.48|17475.48|10
1642027480000|2022-01-12 22:44:40|17595.65|17475.65|17593.68|17473.68|17595.65|17475.65|17593.68|17473.68|10
1642027490000|2022-01-12 22:44:50|17593.75|17473.75|17594.35|17474.35|17594.37|17474.37|17593.48|17473.48|10
1642027500000|2022-01-12 22:45:00|17594.5|17474.5|17592.1|17472.1|17594.5|17474.5|17592.1|17472.1|10
1642027510000|2022-01-12 22:45:10|17592.11|17472.11|17591.62|17471.62|17592.11|17472.11|17590.98|17470.98|10
1642027520000|2022-01-12 22:45:20|17591.68|17471.68|17589.42|17469.42|17591.68|17471.68|17589.22|17469.22|10
1642027530000|2022-01-12 22:45:30|17588.94|17468.94|17585.81|17465.81|17588.94|17468.94|17585.8|17465.8|10
1642027540000|2022-01-12 22:45:40|17585.66|17465.66|17584.96|17464.96|17586.1|17466.1|17584.34|17464.34|10
1642027550000|2022-01-12 22:45:50|17584.69|17464.69|17583.73|17463.73|17584.84|17464.84|17583.63|17463.63|10
1642027560000|2022-01-12 22:46:00|17583.72|17463.72|17583.27|17463.27|17584.36|17464.36|17583.27|17463.27|9
1642027570000|2022-01-12 22:46:10|17583.34|17463.34|17584.17|17464.17|17584.37|17464.37|17583.34|17463.34|9
1642027580000|2022-01-12 22:46:20|17584.55|17464.55|17583.9|17463.9|17584.55|17464.55|17583.88|17463.88|10
1642027590000|2022-01-12 22:46:30|17584|17464|17585.5|17465.5|17585.5|17465.5|17584|17464|10
1642027600000|2022-01-12 22:46:40|17586.34|17466.34|17586.63|17466.63|17587.22|17467.22|17586.34|17466.34|10
1642027610000|2022-01-12 22:46:50|17586.68|17466.68|17589.07|17469.07|17589.07|17469.07|17586.68|17466.68|10
1642027620000|2022-01-12 22:47:00|17588.89|17468.89|17589.98|17469.98|17589.98|17469.98|17588.87|17468.87|9
1642027630000|2022-01-12 22:47:10|17589.84|17469.84|17591.28|17471.28|17591.28|17471.28|17589.84|17469.84|10
1642027640000|2022-01-12 22:47:20|17590.98|17470.98|17591.29|17471.29|17591.38|17471.38|17590.98|17470.98|9
1642027650000|2022-01-12 22:47:30|17591.42|17471.42|17592.57|17472.57|17592.57|17472.57|17591.39|17471.39|10
1642027660000|2022-01-12 22:47:40|17592.63|17472.63|17592.06|17472.06|17592.63|17472.63|17591.78|17471.78|9
1642027670000|2022-01-12 22:47:50|17592.22|17472.22|17592.79|17472.79|17592.79|17472.79|17592.01|17472.01|10
1642027680000|2022-01-12 22:48:00|17592.76|17472.76|17592.23|17472.23|17592.93|17472.93|17592.23|17472.23|10
1642027690000|2022-01-12 22:48:10|17592.39|17472.39|17593.54|17473.54|17593.73|17473.73|17592.39|17472.39|10
1642027700000|2022-01-12 22:48:20|17593.51|17473.51|17593.07|17473.07|17593.91|17473.91|17593.07|17473.07|10
1642027710000|2022-01-12 22:48:30|17593.06|17473.06|17592.34|17472.34|17593.06|17473.06|17591.98|17471.98|9
1642027720000|2022-01-12 22:48:40|17592.3|17472.3|17590.03|17470.03|17592.3|17472.3|17590.03|17470.03|10
1642027730000|2022-01-12 22:48:50|17589.99|17469.99|17589.77|17469.77|17590.61|17470.61|17589.77|17469.77|9
1642027740000|2022-01-12 22:49:00|17589.17|17469.17|17588.23|17468.23|17589.17|17469.17|17588.01|17468.01|9
1642027750000|2022-01-12 22:49:10|17588.52|17468.52|17588.62|17468.62|17588.62|17468.62|17588.24|17468.24|10
1642027760000|2022-01-12 22:49:20|17588.59|17468.59|17587.92|17467.92|17588.59|17468.59|17587.92|17467.92|9
1642027770000|2022-01-12 22:49:30|17587.56|17467.56|17587|17467|17587.56|17467.56|17586.85|17466.85|9
1642027780000|2022-01-12 22:49:40|17587.22|17467.22|17588.5|17468.5|17588.72|17468.72|17587.22|17467.22|10
1642027790000|2022-01-12 22:49:50|17588.86|17468.86|17587.27|17467.27|17588.86|17468.86|17586.57|17466.57|10
1642027800000|2022-01-12 22:50:00|17587.9|17467.9|17587.73|17467.73|17588.3|17468.3|17587.29|17467.29|10
1642027810000|2022-01-12 22:50:10|17587.89|17467.89|17585.73|17465.73|17587.89|17467.89|17585.45|17465.45|10
1642027820000|2022-01-12 22:50:20|17585.18|17465.18|17585.68|17465.68|17587.19|17467.19|17585.12|17465.12|10
1642027830000|2022-01-12 22:50:30|17585.02|17465.02|17583.33|17463.33|17585.78|17465.78|17583.27|17463.27|9
1642027840000|2022-01-12 22:50:40|17583.32|17463.32|17582.7|17462.7|17583.32|17463.32|17581.84|17461.84|10
1642027850000|2022-01-12 22:50:50|17582.52|17462.52|17583.17|17463.17|17583.54|17463.54|17582.52|17462.52|10
1642027860000|2022-01-12 22:51:00|17583.22|17463.22|17584.3|17464.3|17584.33|17464.33|17582.67|17462.67|10
1642027870000|2022-01-12 22:51:10|17583.63|17463.63|17580.7|17460.7|17583.63|17463.63|17580.55|17460.55|10
1642027880000|2022-01-12 22:51:20|17581.05|17461.05|17581.16|17461.16|17581.23|17461.23|17580.69|17460.69|10
1642027890000|2022-01-12 22:51:30|17581.63|17461.63|17582.06|17462.06|17582.06|17462.06|17580.92|17460.92|9
1642027900000|2022-01-12 22:51:40|17581.93|17461.93|17583.32|17463.32|17583.32|17463.32|17581.9|17461.9|10
1642027910000|2022-01-12 22:51:50|17583.4|17463.4|17584.79|17464.79|17584.79|17464.79|17582.69|17462.69|10
1642027920000|2022-01-12 22:52:00|17585.25|17465.25|17585.29|17465.29|17585.94|17465.94|17585.13|17465.13|10
1642027930000|2022-01-12 22:52:10|17584.36|17464.36|17583.97|17463.97|17584.8|17464.8|17583.92|17463.92|10
1642027940000|2022-01-12 22:52:20|17584.32|17464.32|17584.16|17464.16|17584.37|17464.37|17583.62|17463.62|10
1642027950000|2022-01-12 22:52:30|17583.94|17463.94|17583.77|17463.77|17584.45|17464.45|17583.77|17463.77|10
1642027960000|2022-01-12 22:52:40|17584.03|17464.03|17584.36|17464.36|17584.36|17464.36|17583.55|17463.55|10
1642027970000|2022-01-12 22:52:50|17584.23|17464.23|17583.37|17463.37|17584.24|17464.24|17583.18|17463.18|10
1642027980000|2022-01-12 22:53:00|17583.65|17463.65|17584.1|17464.1|17584.44|17464.44|17583.65|17463.65|10
1642027990000|2022-01-12 22:53:10|17584.32|17464.32|17584.16|17464.16|17584.48|17464.48|17583.77|17463.77|9
1642028000000|2022-01-12 22:53:20|17584.12|17464.12|17583.12|17463.12|17584.7|17464.7|17582.95|17462.95|10
1642028010000|2022-01-12 22:53:30|17582.56|17462.56|17582.6|17462.6|17583.05|17463.05|17582.33|17462.33|9
1642028020000|2022-01-12 22:53:40|17582.67|17462.67|17582.61|17462.61|17583.39|17463.39|17582.49|17462.49|10
1642028030000|2022-01-12 22:53:50|17582.41|17462.41|17581.96|17461.96|17582.56|17462.56|17581.71|17461.71|10
1642028040000|2022-01-12 22:54:00|17581.69|17461.69|17579.45|17459.45|17582.14|17462.14|17579.45|17459.45|10
1642028050000|2022-01-12 22:54:10|17578.52|17458.52|17575.38|17455.38|17578.52|17458.52|17575.28|17455.28|8
1642028060000|2022-01-12 22:54:20|17575.32|17455.32|17570.07|17450.07|17575.32|17455.32|17569.44|17449.44|10
1642028070000|2022-01-12 22:54:30|17569.45|17449.45|17569.16|17449.16|17570.39|17450.39|17569.16|17449.16|10
1642028080000|2022-01-12 22:54:40|17569.03|17449.03|17568.06|17448.06|17569.03|17449.03|17568.06|17448.06|10
1642028090000|2022-01-12 22:54:50|17567.96|17447.96|17565.79|17445.79|17567.96|17447.96|17565.79|17445.79|9
1642028100000|2022-01-12 22:55:00|17565.93|17445.93|17567.08|17447.08|17567.29|17447.29|17565.93|17445.93|9
1642028110000|2022-01-12 22:55:10|17567.29|17447.29|17567.19|17447.19|17567.29|17447.29|17566.61|17446.61|9
1642028120000|2022-01-12 22:55:20|17567.02|17447.02|17568.39|17448.39|17569.41|17449.41|17567.02|17447.02|10
1642028130000|2022-01-12 22:55:30|17567.72|17447.72|17567.01|17447.01|17567.72|17447.72|17567.01|17447.01|10
1642028140000|2022-01-12 22:55:40|17566.93|17446.93|17566.07|17446.07|17566.93|17446.93|17565.59|17445.59|9
1642028150000|2022-01-12 22:55:50|17565.51|17445.51|17565.73|17445.73|17565.73|17445.73|17565.17|17445.17|8
1642028160000|2022-01-12 22:56:00|17566.17|17446.17|17568.02|17448.02|17568.02|17448.02|17566.06|17446.06|8
1642028170000|2022-01-12 22:56:10|17567.97|17447.97|17569.63|17449.63|17569.67|17449.67|17567.97|17447.97|10
1642028180000|2022-01-12 22:56:20|17569.33|17449.33|17568.64|17448.64|17569.67|17449.67|17568.43|17448.43|8
1642028190000|2022-01-12 22:56:30|17568.56|17448.56|17569.29|17449.29|17569.29|17449.29|17568.03|17448.03|9
1642028200000|2022-01-12 22:56:40|17569.41|17449.41|17569.68|17449.68|17570.11|17450.11|17569.08|17449.08|10
1642028210000|2022-01-12 22:56:50|17569.52|17449.52|17567.68|17447.68|17569.52|17449.52|17567.68|17447.68|9
1642028220000|2022-01-12 22:57:00|17567.56|17447.56|17566.97|17446.97|17567.64|17447.64|17566.97|17446.97|10
1642028230000|2022-01-12 22:57:10|17566.94|17446.94|17567.28|17447.28|17567.28|17447.28|17566.84|17446.84|10
1642028240000|2022-01-12 22:57:20|17567.3|17447.3|17567.92|17447.92|17568.28|17448.28|17567.3|17447.3|8
1642028250000|2022-01-12 22:57:30|17567.64|17447.64|17567.4|17447.4|17567.64|17447.64|17567.16|17447.16|9
1642028260000|2022-01-12 22:57:40|17567.57|17447.57|17567.11|17447.11|17567.62|17447.62|17567.11|17447.11|10
1642028270000|2022-01-12 22:57:50|17567.22|17447.22|17567.63|17447.63|17567.85|17447.85|17567.22|17447.22|9
1642028280000|2022-01-12 22:58:00|17567.58|17447.58|17567.56|17447.56|17568.38|17448.38|17567.56|17447.56|10
1642028290000|2022-01-12 22:58:10|17567.67|17447.67|17567.17|17447.17|17567.67|17447.67|17566.73|17446.73|8
1642028300000|2022-01-12 22:58:20|17567.06|17447.06|17565.95|17445.95|17567.57|17447.57|17565.95|17445.95|10
1642028310000|2022-01-12 22:58:30|17565.74|17445.74|17565.59|17445.59|17565.99|17445.99|17565.46|17445.46|10
1642028320000|2022-01-12 22:58:40|17565.68|17445.68|17565.5|17445.5|17565.95|17445.95|17565.1|17445.1|10
1642028330000|2022-01-12 22:58:50|17565.49|17445.49|17566.03|17446.03|17566.12|17446.12|17565.3|17445.3|10
1642028340000|2022-01-12 22:59:00|17566.07|17446.07|17566.7|17446.7|17566.72|17446.72|17566.07|17446.07|8
1642028350000|2022-01-12 22:59:10|17567.05|17447.05|17566.99|17446.99|17567.14|17447.14|17566.8|17446.8|10
1642028360000|2022-01-12 22:59:20|17567.15|17447.15|17566.42|17446.42|17567.15|17447.15|17566.4|17446.4|10
1642028370000|2022-01-12 22:59:30|17566.11|17446.11|17565.98|17445.98|17566.34|17446.34|17565.85|17445.85|9
1642028380000|2022-01-12 22:59:40|17565.67|17445.67|17566.05|17446.05|17566.3|17446.3|17565.67|17445.67|9
1642028390000|2022-01-12 22:59:50|17566.2|17446.2|17566.16|17446.16|17566.2|17446.2|17565.68|17445.68|10
1642028400000|2022-01-12 23:00:00|17566.5|17446.5|17566.8|17446.8|17567.3|17447.3|17566.5|17446.5|8
1642028410000|2022-01-12 23:00:10|17567.1|17447.1|17570.7|17450.7|17570.7|17450.7|17566.8|17446.8|10
1642028420000|2022-01-12 23:00:20|17571.7|17451.7|17574.2|17454.2|17574.2|17454.2|17571.6|17451.6|10
1642028430000|2022-01-12 23:00:30|17574.1|17454.1|17569.9|17449.9|17574.1|17454.1|17569.9|17449.9|10
1642028440000|2022-01-12 23:00:40|17569.1|17449.1|17572.1|17452.1|17572.1|17452.1|17569.1|17449.1|10
1642028450000|2022-01-12 23:00:50|17572.9|17452.9|17575.7|17455.7|17575.7|17455.7|17572.9|17452.9|10
1642028460000|2022-01-12 23:01:00|17576.2|17456.2|17578.9|17458.9|17578.9|17458.9|17576.2|17456.2|10
1642028470000|2022-01-12 23:01:10|17578.6|17458.6|17580.7|17460.7|17580.7|17460.7|17578.6|17458.6|10
1642028480000|2022-01-12 23:01:20|17581.1|17461.1|17582.1|17462.1|17582.1|17462.1|17580.9|17460.9|9
1642028490000|2022-01-12 23:01:30|17582.2|17462.2|17582.5|17462.5|17583.3|17463.3|17582.2|17462.2|10
1642028500000|2022-01-12 23:01:40|17582.9|17462.9|17581.9|17461.9|17582.9|17462.9|17581.9|17461.9|10
1642028510000|2022-01-12 23:01:50|17581.6|17461.6|17580.2|17460.2|17581.6|17461.6|17580.2|17460.2|10
1642028520000|2022-01-12 23:02:00|17580.2|17460.2|17579.3|17459.3|17580.2|17460.2|17579.2|17459.2|8
1642028530000|2022-01-12 23:02:10|17579.2|17459.2|17576.2|17456.2|17579.2|17459.2|17576.2|17456.2|8
1642028540000|2022-01-12 23:02:20|17576.2|17456.2|17574.8|17454.8|17576.2|17456.2|17574.8|17454.8|9
1642028550000|2022-01-12 23:02:30|17574.9|17454.9|17575.1|17455.1|17575.1|17455.1|17574.3|17454.3|10
1642028560000|2022-01-12 23:02:40|17575.1|17455.1|17574.9|17454.9|17575.5|17455.5|17574.9|17454.9|10
1642028570000|2022-01-12 23:02:50|17574.9|17454.9|17575.1|17455.1|17575.5|17455.5|17574.9|17454.9|10
1642028580000|2022-01-12 23:03:00|17575.1|17455.1|17576.5|17456.5|17576.5|17456.5|17575.1|17455.1|10
1642028590000|2022-01-12 23:03:10|17576.3|17456.3|17576.6|17456.6|17577.3|17457.3|17576.3|17456.3|10
1642028600000|2022-01-12 23:03:20|17576|17456|17574.9|17454.9|17576.2|17456.2|17574.9|17454.9|10
1642028610000|2022-01-12 23:03:30|17574.9|17454.9|17570.1|17450.1|17574.9|17454.9|17570.1|17450.1|10
1642028620000|2022-01-12 23:03:40|17569|17449|17566.1|17446.1|17569|17449|17566.1|17446.1|10
1642028630000|2022-01-12 23:03:50|17566|17446|17564.2|17444.2|17566|17446|17564.2|17444.2|10
1642028640000|2022-01-12 23:04:00|17564|17444|17562.7|17442.7|17564|17444|17562.7|17442.7|10
1642028650000|2022-01-12 23:04:10|17562.4|17442.4|17562.7|17442.7|17562.8|17442.8|17562.2|17442.2|10
1642028660000|2022-01-12 23:04:20|17562.7|17442.7|17562.1|17442.1|17562.7|17442.7|17562.1|17442.1|9
1642028670000|2022-01-12 23:04:30|17562.8|17442.8|17562.9|17442.9|17563.3|17443.3|17562.4|17442.4|10
1642028680000|2022-01-12 23:04:40|17562.8|17442.8|17562.9|17442.9|17562.9|17442.9|17562.5|17442.5|10
1642028690000|2022-01-12 23:04:50|17563|17443|17563.7|17443.7|17563.9|17443.9|17563|17443|10
1642028700000|2022-01-12 23:05:00|17563.8|17443.8|17564.6|17444.6|17564.6|17444.6|17563.5|17443.5|9
1642028710000|2022-01-12 23:05:10|17564.5|17444.5|17566.4|17446.4|17566.4|17446.4|17564.3|17444.3|10
1642028720000|2022-01-12 23:05:20|17566.5|17446.5|17565.6|17445.6|17566.8|17446.8|17565.6|17445.6|10
1642028730000|2022-01-12 23:05:30|17565.2|17445.2|17568.5|17448.5|17568.5|17448.5|17564.2|17444.2|10
1642028740000|2022-01-12 23:05:40|17568.4|17448.4|17570.6|17450.6|17571|17451|17568.4|17448.4|9
1642028750000|2022-01-12 23:05:50|17570.1|17450.1|17573.1|17453.1|17573.1|17453.1|17570.1|17450.1|9
1642028760000|2022-01-12 23:06:00|17573.1|17453.1|17574.5|17454.5|17574.5|17454.5|17572.7|17452.7|10
1642028770000|2022-01-12 23:06:10|17574.9|17454.9|17570.9|17450.9|17574.9|17454.9|17570.9|17450.9|10
1642028780000|2022-01-12 23:06:20|17570.6|17450.6|17568.4|17448.4|17570.6|17450.6|17568.4|17448.4|10
1642028790000|2022-01-12 23:06:30|17568.4|17448.4|17568.6|17448.6|17569.5|17449.5|17567.8|17447.8|10
1642028800000|2022-01-12 23:06:40|17568.3|17448.3|17567.2|17447.2|17568.3|17448.3|17567.1|17447.1|10
1642028810000|2022-01-12 23:06:50|17567|17447|17563.9|17443.9|17567|17447|17563.9|17443.9|10
1642028820000|2022-01-12 23:07:00|17563.6|17443.6|17562.6|17442.6|17563.6|17443.6|17562.5|17442.5|9
1642028830000|2022-01-12 23:07:10|17562.6|17442.6|17566.5|17446.5|17566.5|17446.5|17562.6|17442.6|10
1642028840000|2022-01-12 23:07:20|17566.6|17446.6|17566.5|17446.5|17566.9|17446.9|17566.2|17446.2|10
1642028850000|2022-01-12 23:07:30|17567.2|17447.2|17568.3|17448.3|17568.3|17448.3|17566.7|17446.7|9
1642028860000|2022-01-12 23:07:40|17568.3|17448.3|17568.4|17448.4|17568.5|17448.5|17567.4|17447.4|10
1642028870000|2022-01-12 23:07:50|17568.8|17448.8|17569.7|17449.7|17569.8|17449.8|17568.8|17448.8|10
1642028880000|2022-01-12 23:08:00|17569.8|17449.8|17573.3|17453.3|17573.3|17453.3|17569.8|17449.8|10
1642028890000|2022-01-12 23:08:10|17573.5|17453.5|17572.2|17452.2|17573.5|17453.5|17571.9|17451.9|9
1642028900000|2022-01-12 23:08:20|17571.3|17451.3|17573.3|17453.3|17573.6|17453.6|17571.3|17451.3|10
1642028910000|2022-01-12 23:08:30|17573.7|17453.7|17574.5|17454.5|17574.6|17454.6|17573.3|17453.3|10
1642028920000|2022-01-12 23:08:40|17574.1|17454.1|17573.1|17453.1|17574.1|17454.1|17572.7|17452.7|10
1642028930000|2022-01-12 23:08:50|17573|17453|17574.8|17454.8|17575.2|17455.2|17573|17453|10
1642028940000|2022-01-12 23:09:00|17575.2|17455.2|17577.1|17457.1|17577.1|17457.1|17575.2|17455.2|5
1642028950000|2022-01-12 23:09:10|17578.9|17458.9|17579.4|17459.4|17579.7|17459.7|17578.9|17458.9|6
1642028960000|2022-01-12 23:09:20|17579.8|17459.8|17580.9|17460.9|17580.9|17460.9|17579.5|17459.5|10
1642028970000|2022-01-12 23:09:30|17580.9|17460.9|17584|17464|17584|17464|17580.7|17460.7|10
1642028980000|2022-01-12 23:09:40|17584.8|17464.8|17586.9|17466.9|17586.9|17466.9|17584.7|17464.7|9
1642028990000|2022-01-12 23:09:50|17587.8|17467.8|17590.5|17470.5|17590.5|17470.5|17587.8|17467.8|10
1642029000000|2022-01-12 23:10:00|17590.2|17470.2|17592.6|17472.6|17592.7|17472.7|17590.2|17470.2|10
1642029010000|2022-01-12 23:10:10|17592.5|17472.5|17594.7|17474.7|17594.7|17474.7|17592.5|17472.5|10
1642029020000|2022-01-12 23:10:20|17595.8|17475.8|17599.1|17479.1|17599.1|17479.1|17595.8|17475.8|10
1642029030000|2022-01-12 23:10:30|17598.7|17478.7|17599.3|17479.3|17599.3|17479.3|17598.3|17478.3|10
1642029040000|2022-01-12 23:10:40|17599.6|17479.6|17599.8|17479.8|17599.9|17479.9|17599.3|17479.3|10
1642029050000|2022-01-12 23:10:50|17600|17480|17598.8|17478.8|17600.4|17480.4|17598.8|17478.8|10
1642029060000|2022-01-12 23:11:00|17598.6|17478.6|17598.6|17478.6|17598.7|17478.7|17597.8|17477.8|10
1642029070000|2022-01-12 23:11:10|17599.2|17479.2|17598.9|17478.9|17600|17480|17598.8|17478.8|10
1642029080000|2022-01-12 23:11:20|17598.9|17478.9|17597.9|17477.9|17599.8|17479.8|17597.9|17477.9|10
1642029090000|2022-01-12 23:11:30|17598.2|17478.2|17598.4|17478.4|17598.6|17478.6|17597.5|17477.5|10
1642029100000|2022-01-12 23:11:40|17598.7|17478.7|17598.3|17478.3|17598.8|17478.8|17598|17478|9
1642029110000|2022-01-12 23:11:50|17598.1|17478.1|17596.7|17476.7|17598.1|17478.1|17596.6|17476.6|10
1642029120000|2022-01-12 23:12:00|17596.8|17476.8|17597.5|17477.5|17597.5|17477.5|17596.8|17476.8|9
1642029130000|2022-01-12 23:12:10|17597.8|17477.8|17597.1|17477.1|17597.9|17477.9|17597.1|17477.1|10
1642029140000|2022-01-12 23:12:20|17597|17477|17595.6|17475.6|17597|17477|17595.6|17475.6|9
1642029150000|2022-01-12 23:12:30|17595.4|17475.4|17593.9|17473.9|17595.4|17475.4|17593.9|17473.9|9
1642029160000|2022-01-12 23:12:40|17593.2|17473.2|17592.5|17472.5|17593.4|17473.4|17592.1|17472.1|10
1642029170000|2022-01-12 23:12:50|17593.3|17473.3|17592.7|17472.7|17593.4|17473.4|17592.6|17472.6|10
1642029180000|2022-01-12 23:13:00|17592.7|17472.7|17591.5|17471.5|17592.7|17472.7|17591.4|17471.4|10
1642029190000|2022-01-12 23:13:10|17591.6|17471.6|17593.2|17473.2|17593.2|17473.2|17591.2|17471.2|10
1642029200000|2022-01-12 23:13:20|17593.4|17473.4|17592.9|17472.9|17593.7|17473.7|17592.6|17472.6|10
1642029210000|2022-01-12 23:13:30|17592.6|17472.6|17593|17473|17593|17473|17592.2|17472.2|9
1642029220000|2022-01-12 23:13:40|17593.1|17473.1|17594.3|17474.3|17594.3|17474.3|17593.1|17473.1|9
1642029230000|2022-01-12 23:13:50|17593.6|17473.6|17593.7|17473.7|17593.7|17473.7|17593|17473|10
1642029240000|2022-01-12 23:14:00|17594|17474|17594.3|17474.3|17595|17475|17594|17474|10
1642029250000|2022-01-12 23:14:10|17594|17474|17595.1|17475.1|17595.5|17475.5|17594|17474|9
1642029260000|2022-01-12 23:14:20|17595.2|17475.2|17594.5|17474.5|17595.2|17475.2|17594.2|17474.2|7
1642029270000|2022-01-12 23:14:30|17594.4|17474.4|17591.4|17471.4|17594.4|17474.4|17591.3|17471.3|10
1642029280000|2022-01-12 23:14:40|17591.5|17471.5|17590.7|17470.7|17591.6|17471.6|17590.2|17470.2|9
1642029290000|2022-01-12 23:14:50|17590.5|17470.5|17590.4|17470.4|17591|17471|17590.3|17470.3|10
1642029370000|2022-01-12 23:16:10|17594.53|17474.53|17595.25|17475.25|17595.26|17475.26|17594.53|17474.53|8
1642029380000|2022-01-12 23:16:20|17595.18|17475.18|17594.85|17474.85|17595.99|17475.99|17594.85|17474.85|10
1642029390000|2022-01-12 23:16:30|17594.59|17474.59|17594.69|17474.69|17594.7|17474.7|17594.23|17474.23|9
1642029400000|2022-01-12 23:16:40|17596.59|17476.59|17600.01|17480.01|17600.01|17480.01|17596.51|17476.51|10
1642029410000|2022-01-12 23:16:50|17600.25|17480.25|17598.33|17478.33|17600.58|17480.58|17598.33|17478.33|9
1642029420000|2022-01-12 23:17:00|17598.63|17478.63|17597.47|17477.47|17598.63|17478.63|17597.13|17477.13|9
1642029430000|2022-01-12 23:17:10|17597.7|17477.7|17599.5|17479.5|17599.61|17479.61|17597.7|17477.7|10
1642029440000|2022-01-12 23:17:20|17600.07|17480.07|17600.04|17480.04|17600.35|17480.35|17599.77|17479.77|9
1642029450000|2022-01-12 23:17:30|17599.71|17479.71|17600.28|17480.28|17600.51|17480.51|17599.71|17479.71|10
1642029460000|2022-01-12 23:17:40|17600.64|17480.64|17601.24|17481.24|17601.27|17481.27|17600.35|17480.35|10
1642029470000|2022-01-12 23:17:50|17601.25|17481.25|17601.6|17481.6|17601.72|17481.72|17601.25|17481.25|10
1642029480000|2022-01-12 23:18:00|17601.75|17481.75|17602.25|17482.25|17602.52|17482.52|17601.75|17481.75|10
1642029490000|2022-01-12 23:18:10|17602.55|17482.55|17600.71|17480.71|17602.55|17482.55|17600.49|17480.49|9
1642029500000|2022-01-12 23:18:20|17600.55|17480.55|17600.44|17480.44|17601.14|17481.14|17600.21|17480.21|10
1642029510000|2022-01-12 23:18:30|17600.81|17480.81|17600.84|17480.84|17601.29|17481.29|17600.61|17480.61|9
1642029520000|2022-01-12 23:18:40|17600.44|17480.44|17599.13|17479.13|17600.44|17480.44|17598.96|17478.96|10
1642029530000|2022-01-12 23:18:50|17598.59|17478.59|17599.04|17479.04|17599.04|17479.04|17598.38|17478.38|9
1642029540000|2022-01-12 23:19:00|17599.4|17479.4|17598.05|17478.05|17599.4|17479.4|17598.05|17478.05|10
1642029550000|2022-01-12 23:19:10|17598.2|17478.2|17599.21|17479.21|17599.21|17479.21|17597.46|17477.46|10
1642029560000|2022-01-12 23:19:20|17599.25|17479.25|17598.82|17478.82|17599.8|17479.8|17598.82|17478.82|9
1642029570000|2022-01-12 23:19:30|17598.83|17478.83|17599.12|17479.12|17599.12|17479.12|17598.62|17478.62|10
1642029580000|2022-01-12 23:19:40|17599.23|17479.23|17595.59|17475.59|17599.23|17479.23|17595.59|17475.59|8
1642029590000|2022-01-12 23:19:50|17595.36|17475.36|17595.25|17475.25|17596.41|17476.41|17595.18|17475.18|10
1642029600000|2022-01-12 23:20:00|17595.18|17475.18|17598.31|17478.31|17598.31|17478.31|17595.18|17475.18|10
1642029610000|2022-01-12 23:20:10|17598.66|17478.66|17599.91|17479.91|17599.91|17479.91|17598.66|17478.66|9
1642029620000|2022-01-12 23:20:20|17599.74|17479.74|17599.82|17479.82|17599.82|17479.82|17599.36|17479.36|8
1642029630000|2022-01-12 23:20:30|17599.8|17479.8|17602.19|17482.19|17602.19|17482.19|17599.8|17479.8|9
1642029640000|2022-01-12 23:20:40|17603.11|17483.11|17604.75|17484.75|17604.75|17484.75|17601.8|17481.8|10
1642029650000|2022-01-12 23:20:50|17604.6|17484.6|17604.85|17484.85|17605.14|17485.14|17604.39|17484.39|10
1642029660000|2022-01-12 23:21:00|17605.14|17485.14|17604.52|17484.52|17605.66|17485.66|17604.52|17484.52|10
1642029670000|2022-01-12 23:21:10|17604.33|17484.33|17607.26|17487.26|17607.26|17487.26|17604.27|17484.27|9
1642029680000|2022-01-12 23:21:20|17607.8|17487.8|17608.15|17488.15|17608.58|17488.58|17607.8|17487.8|10
1642029690000|2022-01-12 23:21:30|17607.81|17487.81|17607.57|17487.57|17607.81|17487.81|17607.47|17487.47|9
1642029700000|2022-01-12 23:21:40|17607.77|17487.77|17608.18|17488.18|17608.18|17488.18|17607.2|17487.2|10
1642029710000|2022-01-12 23:21:50|17609.33|17489.33|17609.01|17489.01|17609.65|17489.65|17609.01|17489.01|10
1642029720000|2022-01-12 23:22:00|17608.81|17488.81|17610.6|17490.6|17610.6|17490.6|17608.5|17488.5|10
1642029730000|2022-01-12 23:22:10|17610.74|17490.74|17610.23|17490.23|17610.74|17490.74|17609.55|17489.55|10
1642029740000|2022-01-12 23:22:20|17610.93|17490.93|17612.31|17492.31|17612.31|17492.31|17610.13|17490.13|10
1642029750000|2022-01-12 23:22:30|17612.34|17492.34|17614.57|17494.57|17614.57|17494.57|17612.34|17492.34|9
1642029760000|2022-01-12 23:22:40|17614.34|17494.34|17614.16|17494.16|17614.8|17494.8|17613.82|17493.82|10
1642029770000|2022-01-12 23:22:50|17614.22|17494.22|17615.89|17495.89|17615.89|17495.89|17614.22|17494.22|10
1642029780000|2022-01-12 23:23:00|17616.29|17496.29|17617.2|17497.2|17617.49|17497.49|17616.29|17496.29|10
1642029790000|2022-01-12 23:23:10|17616.99|17496.99|17617.75|17497.75|17617.75|17497.75|17616.9|17496.9|10
1642029800000|2022-01-12 23:23:20|17617.8|17497.8|17619.18|17499.18|17619.38|17499.38|17617.8|17497.8|10
1642029810000|2022-01-12 23:23:30|17619.22|17499.22|17618.38|17498.38|17619.22|17499.22|17618.38|17498.38|10
1642029820000|2022-01-12 23:23:40|17618.14|17498.14|17619.36|17499.36|17619.52|17499.52|17618.14|17498.14|8
1642029830000|2022-01-12 23:23:50|17619.5|17499.5|17620.27|17500.27|17620.52|17500.52|17619.5|17499.5|10
1642029840000|2022-01-12 23:24:00|17620.56|17500.56|17620.2|17500.2|17620.78|17500.78|17620.2|17500.2|10
1642029850000|2022-01-12 23:24:10|17620.8|17500.8|17619.15|17499.15|17620.8|17500.8|17618.96|17498.96|9
1642029860000|2022-01-12 23:24:20|17618.78|17498.78|17620.14|17500.14|17620.15|17500.15|17618.67|17498.67|10
1642029870000|2022-01-12 23:24:30|17619.97|17499.97|17619.9|17499.9|17620.61|17500.61|17619.77|17499.77|10
1642029880000|2022-01-12 23:24:40|17619.61|17499.61|17619.45|17499.45|17619.67|17499.67|17618.97|17498.97|10
1642029890000|2022-01-12 23:24:50|17619.5|17499.5|17619.55|17499.55|17620.21|17500.21|17619.5|17499.5|8
1642029900000|2022-01-12 23:25:00|17619.4|17499.4|17616.88|17496.88|17619.4|17499.4|17616.88|17496.88|10
1642029910000|2022-01-12 23:25:10|17616.09|17496.09|17616.75|17496.75|17616.75|17496.75|17615.8|17495.8|10
1642029920000|2022-01-12 23:25:20|17617.01|17497.01|17615.05|17495.05|17617.32|17497.32|17615.05|17495.05|9
1642029930000|2022-01-12 23:25:30|17614.35|17494.35|17613.03|17493.03|17614.35|17494.35|17613.03|17493.03|10
1642029940000|2022-01-12 23:25:40|17613.1|17493.1|17612.49|17492.49|17613.52|17493.52|17612.49|17492.49|10
1642029950000|2022-01-12 23:25:50|17612.48|17492.48|17607.44|17487.44|17612.48|17492.48|17607.44|17487.44|9
1642029960000|2022-01-12 23:26:00|17606.42|17486.42|17605.27|17485.27|17606.64|17486.64|17604.78|17484.78|9
1642029970000|2022-01-12 23:26:10|17605.2|17485.2|17601.41|17481.41|17605.2|17485.2|17601.41|17481.41|10
1642029980000|2022-01-12 23:26:20|17600.87|17480.87|17602.26|17482.26|17602.72|17482.72|17600.87|17480.87|10
1642029990000|2022-01-12 23:26:30|17602.33|17482.33|17603.24|17483.24|17603.35|17483.35|17602.33|17482.33|10
1642030000000|2022-01-12 23:26:40|17603.29|17483.29|17601.21|17481.21|17603.29|17483.29|17601.21|17481.21|10
1642030010000|2022-01-12 23:26:50|17601.16|17481.16|17603.36|17483.36|17603.36|17483.36|17601.16|17481.16|10
1642030020000|2022-01-12 23:27:00|17603.71|17483.71|17602.9|17482.9|17604.49|17484.49|17602.9|17482.9|8
1642030030000|2022-01-12 23:27:10|17603.28|17483.28|17604.47|17484.47|17604.47|17484.47|17603.06|17483.06|10
1642030040000|2022-01-12 23:27:20|17604.76|17484.76|17602.25|17482.25|17605.2|17485.2|17602.25|17482.25|10
1642030050000|2022-01-12 23:27:30|17599.76|17479.76|17593.47|17473.47|17599.76|17479.76|17593.25|17473.25|10
1642030060000|2022-01-12 23:27:40|17593.36|17473.36|17592.62|17472.62|17593.36|17473.36|17591.07|17471.07|10
1642030070000|2022-01-12 23:27:50|17592.93|17472.93|17594.43|17474.43|17594.43|17474.43|17592.93|17472.93|10
1642030080000|2022-01-12 23:28:00|17594.24|17474.24|17595.48|17475.48|17595.57|17475.57|17594.24|17474.24|10
1642030090000|2022-01-12 23:28:10|17595.7|17475.7|17595.24|17475.24|17595.77|17475.77|17595.15|17475.15|10
1642030100000|2022-01-12 23:28:20|17595.56|17475.56|17597.25|17477.25|17597.35|17477.35|17595.56|17475.56|10
1642030110000|2022-01-12 23:28:30|17596.04|17476.04|17594.74|17474.74|17596.12|17476.12|17594.69|17474.69|10
1642030120000|2022-01-12 23:28:40|17594.4|17474.4|17594.97|17474.97|17594.97|17474.97|17594.3|17474.3|9
1642030130000|2022-01-12 23:28:50|17595.13|17475.13|17596.78|17476.78|17596.95|17476.95|17595.1|17475.1|9
1642030140000|2022-01-12 23:29:00|17597.25|17477.25|17597.15|17477.15|17597.71|17477.71|17596.81|17476.81|10
1642030150000|2022-01-12 23:29:10|17596.98|17476.98|17594.85|17474.85|17596.98|17476.98|17594.85|17474.85|10
1642030160000|2022-01-12 23:29:20|17595.04|17475.04|17595.07|17475.07|17595.18|17475.18|17594.39|17474.39|10
1642030170000|2022-01-12 23:29:30|17594.96|17474.96|17595.1|17475.1|17595.27|17475.27|17594.77|17474.77|9
1642030180000|2022-01-12 23:29:40|17595.25|17475.25|17596.57|17476.57|17597.17|17477.17|17595.25|17475.25|10
1642030190000|2022-01-12 23:29:50|17596.51|17476.51|17595.94|17475.94|17596.51|17476.51|17595.56|17475.56|10
1642030200000|2022-01-12 23:30:00|17595.79|17475.79|17596.88|17476.88|17597.29|17477.29|17595.79|17475.79|10
1642030210000|2022-01-12 23:30:10|17597.22|17477.22|17597.87|17477.87|17597.87|17477.87|17596.94|17476.94|10
1642030220000|2022-01-12 23:30:20|17598.05|17478.05|17597.55|17477.55|17598.05|17478.05|17597.44|17477.44|10
1642030230000|2022-01-12 23:30:30|17597.4|17477.4|17598.62|17478.62|17598.84|17478.84|17597.18|17477.18|10
1642030240000|2022-01-12 23:30:40|17598.48|17478.48|17598.45|17478.45|17598.48|17478.48|17598.08|17478.08|10
1642030250000|2022-01-12 23:30:50|17598.43|17478.43|17598.72|17478.72|17598.72|17478.72|17597.97|17477.97|9
1642030260000|2022-01-12 23:31:00|17598.85|17478.85|17601.11|17481.11|17601.11|17481.11|17598.85|17478.85|10
1642030270000|2022-01-12 23:31:10|17601.51|17481.51|17604.93|17484.93|17604.93|17484.93|17601.51|17481.51|10
1642030280000|2022-01-12 23:31:20|17605.58|17485.58|17610.51|17490.51|17610.51|17490.51|17605.58|17485.58|10
1642030290000|2022-01-12 23:31:30|17610.25|17490.25|17611.65|17491.65|17611.65|17491.65|17610.09|17490.09|10
1642030300000|2022-01-12 23:31:40|17611.67|17491.67|17613.23|17493.23|17613.71|17493.71|17611.67|17491.67|8
1642030310000|2022-01-12 23:31:50|17613.65|17493.65|17615.64|17495.64|17615.64|17495.64|17613.65|17493.65|10
1642030320000|2022-01-12 23:32:00|17615.78|17495.78|17619.55|17499.55|17619.55|17499.55|17615.78|17495.78|10
1642030330000|2022-01-12 23:32:10|17620.37|17500.37|17620.64|17500.64|17621.17|17501.17|17620.37|17500.37|10
1642030340000|2022-01-12 23:32:20|17620.85|17500.85|17622.01|17502.01|17622.01|17502.01|17620.72|17500.72|10
1642030350000|2022-01-12 23:32:30|17622.13|17502.13|17624.83|17504.83|17624.83|17504.83|17622.13|17502.13|9
1642030360000|2022-01-12 23:32:40|17625.18|17505.18|17626.62|17506.62|17626.62|17506.62|17625.18|17505.18|10
1642030370000|2022-01-12 23:32:50|17626.4|17506.4|17626.99|17506.99|17627.89|17507.89|17626.15|17506.15|10
1642030380000|2022-01-12 23:33:00|17626.91|17506.91|17626.9|17506.9|17627.08|17507.08|17626.58|17506.58|10
1642030390000|2022-01-12 23:33:10|17626.91|17506.91|17627.32|17507.32|17627.7|17507.7|17626.91|17506.91|9
1642030400000|2022-01-12 23:33:20|17627.09|17507.09|17629.47|17509.47|17629.8|17509.8|17627.09|17507.09|10
1642030410000|2022-01-12 23:33:30|17629.38|17509.38|17631.29|17511.29|17631.54|17511.54|17629.38|17509.38|10
1642030420000|2022-01-12 23:33:40|17630.64|17510.64|17631.4|17511.4|17631.4|17511.4|17630.5|17510.5|10
1642030430000|2022-01-12 23:33:50|17631.84|17511.84|17631.78|17511.78|17632.07|17512.07|17631.48|17511.48|10
1642030440000|2022-01-12 23:34:00|17631.86|17511.86|17633.28|17513.28|17633.48|17513.48|17631.59|17511.59|9
1642030450000|2022-01-12 23:34:10|17633.22|17513.22|17632.98|17512.98|17633.73|17513.73|17632.74|17512.74|10
1642030460000|2022-01-12 23:34:20|17633.23|17513.23|17634.09|17514.09|17634.49|17514.49|17633.23|17513.23|10
1642030470000|2022-01-12 23:34:30|17634.37|17514.37|17634.95|17514.95|17634.95|17514.95|17634.13|17514.13|8
1642030480000|2022-01-12 23:34:40|17635.09|17515.09|17636.97|17516.97|17636.97|17516.97|17634.73|17514.73|10
1642030490000|2022-01-12 23:34:50|17636.49|17516.49|17635.76|17515.76|17636.67|17516.67|17635.49|17515.49|10
1642030500000|2022-01-12 23:35:00|17635.77|17515.77|17635.56|17515.56|17635.84|17515.84|17634.89|17514.89|10
1642030510000|2022-01-12 23:35:10|17635.81|17515.81|17636.94|17516.94|17636.94|17516.94|17634.88|17514.88|10
1642030520000|2022-01-12 23:35:20|17636.8|17516.8|17636.78|17516.78|17637.35|17517.35|17636.28|17516.28|10
1642030530000|2022-01-12 23:35:30|17636.98|17516.98|17638.61|17518.61|17638.61|17518.61|17636.82|17516.82|10
1642030540000|2022-01-12 23:35:40|17639.22|17519.22|17642.82|17522.82|17642.82|17522.82|17639.22|17519.22|10
1642030550000|2022-01-12 23:35:50|17642.93|17522.93|17645.2|17525.2|17646.01|17526.01|17642.84|17522.84|10
1642030560000|2022-01-12 23:36:00|17644.97|17524.97|17644.39|17524.39|17644.97|17524.97|17644.25|17524.25|9
1642030570000|2022-01-12 23:36:10|17644.63|17524.63|17645.42|17525.42|17645.54|17525.54|17644.63|17524.63|10
1642030580000|2022-01-12 23:36:20|17644.96|17524.96|17645.55|17525.55|17645.9|17525.9|17644.96|17524.96|10
1642030590000|2022-01-12 23:36:30|17645.76|17525.76|17644.98|17524.98|17646.45|17526.45|17644.98|17524.98|10
1642030600000|2022-01-12 23:36:40|17645.26|17525.26|17643.1|17523.1|17645.26|17525.26|17643.1|17523.1|10
1642030610000|2022-01-12 23:36:50|17643.22|17523.22|17643.68|17523.68|17644.11|17524.11|17643.22|17523.22|10
1642030620000|2022-01-12 23:37:00|17643.38|17523.38|17641.86|17521.86|17643.38|17523.38|17641.74|17521.74|8
1642030630000|2022-01-12 23:37:10|17641.14|17521.14|17641.44|17521.44|17641.6|17521.6|17640.58|17520.58|10
1642030640000|2022-01-12 23:37:20|17640.96|17520.96|17640.69|17520.69|17641.57|17521.57|17640.69|17520.69|8
1642030650000|2022-01-12 23:37:30|17640.89|17520.89|17639.76|17519.76|17640.89|17520.89|17639.76|17519.76|10
1642030660000|2022-01-12 23:37:40|17639.65|17519.65|17638.77|17518.77|17639.65|17519.65|17638.52|17518.52|10
1642030670000|2022-01-12 23:37:50|17639.18|17519.18|17640.13|17520.13|17640.28|17520.28|17639.18|17519.18|8
1642030680000|2022-01-12 23:38:00|17640.2|17520.2|17639.45|17519.45|17641.69|17521.69|17639.45|17519.45|9
1642030690000|2022-01-12 23:38:10|17639.75|17519.75|17637.33|17517.33|17639.81|17519.81|17637.33|17517.33|9
1642030700000|2022-01-12 23:38:20|17636.95|17516.95|17637.14|17517.14|17637.49|17517.49|17636.88|17516.88|10
1642030710000|2022-01-12 23:38:30|17636.81|17516.81|17636.13|17516.13|17636.85|17516.85|17635.97|17515.97|10
1642030720000|2022-01-12 23:38:40|17636.16|17516.16|17636.48|17516.48|17636.6|17516.6|17636.11|17516.11|10
1642030730000|2022-01-12 23:38:50|17636.46|17516.46|17635.03|17515.03|17636.46|17516.46|17635.03|17515.03|10
1642030740000|2022-01-12 23:39:00|17634.99|17514.99|17632.9|17512.9|17634.99|17514.99|17632.74|17512.74|10
1642030750000|2022-01-12 23:39:10|17632.95|17512.95|17633.16|17513.16|17633.16|17513.16|17632.4|17512.4|8
1642030760000|2022-01-12 23:39:20|17633.2|17513.2|17631.14|17511.14|17633.26|17513.26|17631.14|17511.14|10
1642030770000|2022-01-12 23:39:30|17630.94|17510.94|17630.54|17510.54|17631.39|17511.39|17630.49|17510.49|10
1642030780000|2022-01-12 23:39:40|17630.3|17510.3|17628.46|17508.46|17630.3|17510.3|17628.46|17508.46|10
1642030790000|2022-01-12 23:39:50|17628.44|17508.44|17625.8|17505.8|17628.44|17508.44|17625.69|17505.69|9
1642030800000|2022-01-12 23:40:00|17626.11|17506.11|17625.3|17505.3|17626.13|17506.13|17625.3|17505.3|10
1642030810000|2022-01-12 23:40:10|17625.65|17505.65|17625.58|17505.58|17625.92|17505.92|17625.03|17505.03|9
1642030820000|2022-01-12 23:40:20|17625.61|17505.61|17625.19|17505.19|17625.61|17505.61|17625.19|17505.19|10
1642030830000|2022-01-12 23:40:30|17625.8|17505.8|17625.66|17505.66|17626.13|17506.13|17625.66|17505.66|9
1642030840000|2022-01-12 23:40:40|17625.39|17505.39|17626.07|17506.07|17626.07|17506.07|17625.39|17505.39|9
1642030850000|2022-01-12 23:40:50|17625.79|17505.79|17627.19|17507.19|17627.23|17507.23|17625.79|17505.79|9
1642030860000|2022-01-12 23:41:00|17627.35|17507.35|17626.94|17506.94|17627.66|17507.66|17626.91|17506.91|10
1642030870000|2022-01-12 23:41:10|17626.76|17506.76|17627.44|17507.44|17627.45|17507.45|17626.62|17506.62|9
1642030880000|2022-01-12 23:41:20|17627.86|17507.86|17628.71|17508.71|17628.71|17508.71|17627.86|17507.86|8
1642030890000|2022-01-12 23:41:30|17628.8|17508.8|17628.26|17508.26|17629.16|17509.16|17627.92|17507.92|10
1642030900000|2022-01-12 23:41:40|17628.25|17508.25|17628.76|17508.76|17628.76|17508.76|17628.1|17508.1|10
1642030910000|2022-01-12 23:41:50|17628.83|17508.83|17627.98|17507.98|17628.83|17508.83|17627.86|17507.86|9
1642030920000|2022-01-12 23:42:00|17627.83|17507.83|17630.13|17510.13|17630.13|17510.13|17627.83|17507.83|9
1642030930000|2022-01-12 23:42:10|17630.42|17510.42|17631.22|17511.22|17631.22|17511.22|17630.42|17510.42|10
1642030940000|2022-01-12 23:42:20|17631.21|17511.21|17630.52|17510.52|17631.21|17511.21|17630.52|17510.52|9
1642030950000|2022-01-12 23:42:30|17630.54|17510.54|17630.3|17510.3|17630.63|17510.63|17630.13|17510.13|10
1642030960000|2022-01-12 23:42:40|17630.25|17510.25|17630.06|17510.06|17630.25|17510.25|17629.73|17509.73|10
1642030970000|2022-01-12 23:42:50|17630.11|17510.11|17630.08|17510.08|17630.11|17510.11|17629.62|17509.62|9
1642030980000|2022-01-12 23:43:00|17629.83|17509.83|17630.99|17510.99|17630.99|17510.99|17629.83|17509.83|8
1642030990000|2022-01-12 23:43:10|17630.95|17510.95|17630.74|17510.74|17631.1|17511.1|17630.54|17510.54|10
1642031000000|2022-01-12 23:43:20|17630.76|17510.76|17630.54|17510.54|17631.06|17511.06|17630.53|17510.53|8
1642031010000|2022-01-12 23:43:30|17630.45|17510.45|17630.58|17510.58|17630.94|17510.94|17630.45|17510.45|10
1642031020000|2022-01-12 23:43:40|17630.7|17510.7|17631.65|17511.65|17631.65|17511.65|17630.58|17510.58|10
1642031030000|2022-01-12 23:43:50|17631.66|17511.66|17632.5|17512.5|17632.55|17512.55|17631.66|17511.66|10
1642031040000|2022-01-12 23:44:00|17632.55|17512.55|17631.8|17511.8|17632.59|17512.59|17631.56|17511.56|10
1642031050000|2022-01-12 23:44:10|17631.82|17511.82|17632.14|17512.14|17632.43|17512.43|17631.77|17511.77|10
1642031060000|2022-01-12 23:44:20|17632.46|17512.46|17632.76|17512.76|17632.76|17512.76|17631.95|17511.95|10
1642031070000|2022-01-12 23:44:30|17633.05|17513.05|17632.88|17512.88|17633.05|17513.05|17632.87|17512.87|7
1642031080000|2022-01-12 23:44:40|17632.71|17512.71|17632.71|17512.71|17632.95|17512.95|17632.63|17512.63|10
1642031090000|2022-01-12 23:44:50|17632.75|17512.75|17633.25|17513.25|17633.52|17513.52|17632.46|17512.46|10
1642031100000|2022-01-12 23:45:00|17633.18|17513.18|17633.5|17513.5|17633.5|17513.5|17632.57|17512.57|9
1642031110000|2022-01-12 23:45:10|17633.46|17513.46|17637.88|17517.88|17637.88|17517.88|17633.46|17513.46|10
1642031120000|2022-01-12 23:45:20|17637.49|17517.49|17636.84|17516.84|17637.49|17517.49|17636.6|17516.6|9
1642031130000|2022-01-12 23:45:30|17637.19|17517.19|17638.58|17518.58|17638.58|17518.58|17637.19|17517.19|10
1642031140000|2022-01-12 23:45:40|17638.51|17518.51|17638.23|17518.23|17638.63|17518.63|17638.23|17518.23|10
1642031150000|2022-01-12 23:45:50|17638.58|17518.58|17633.15|17513.15|17638.58|17518.58|17633.15|17513.15|10
1642031160000|2022-01-12 23:46:00|17633.21|17513.21|17633.9|17513.9|17634.15|17514.15|17633.04|17513.04|10
1642031170000|2022-01-12 23:46:10|17634.15|17514.15|17634.48|17514.48|17635.26|17515.26|17634.15|17514.15|10
1642031180000|2022-01-12 23:46:20|17634.66|17514.66|17633.58|17513.58|17634.78|17514.78|17633.58|17513.58|10
1642031190000|2022-01-12 23:46:30|17633.88|17513.88|17633.72|17513.72|17633.88|17513.88|17633.16|17513.16|10
1642031200000|2022-01-12 23:46:40|17633.38|17513.38|17630.25|17510.25|17633.38|17513.38|17630.25|17510.25|10
1642031210000|2022-01-12 23:46:50|17629.77|17509.77|17629.79|17509.79|17629.79|17509.79|17629.44|17509.44|9
1642031220000|2022-01-12 23:47:00|17630.08|17510.08|17630.64|17510.64|17630.64|17510.64|17630.07|17510.07|10
1642031230000|2022-01-12 23:47:10|17631.2|17511.2|17632.32|17512.32|17632.32|17512.32|17631.2|17511.2|10
1642031240000|2022-01-12 23:47:20|17633.03|17513.03|17636.34|17516.34|17636.34|17516.34|17633.03|17513.03|10
1642031250000|2022-01-12 23:47:30|17636.48|17516.48|17637.77|17517.77|17637.77|17517.77|17636.23|17516.23|10
1642031260000|2022-01-12 23:47:40|17636.47|17516.47|17637.54|17517.54|17637.54|17517.54|17636.4|17516.4|10
1642031270000|2022-01-12 23:47:50|17637.49|17517.49|17638.31|17518.31|17638.31|17518.31|17637.49|17517.49|10
1642031280000|2022-01-12 23:48:00|17638.51|17518.51|17639.86|17519.86|17640.09|17520.09|17638.51|17518.51|10
1642031290000|2022-01-12 23:48:10|17639.91|17519.91|17641.69|17521.69|17641.75|17521.75|17639.87|17519.87|10
1642031300000|2022-01-12 23:48:20|17641.48|17521.48|17643.14|17523.14|17643.14|17523.14|17641.48|17521.48|10
1642031310000|2022-01-12 23:48:30|17643.36|17523.36|17643.67|17523.67|17643.85|17523.85|17643.36|17523.36|9
1642031320000|2022-01-12 23:48:40|17643.27|17523.27|17642.16|17522.16|17643.38|17523.38|17642.16|17522.16|10
1642031330000|2022-01-12 23:48:50|17642.74|17522.74|17641.34|17521.34|17642.84|17522.84|17641.34|17521.34|10
1642031340000|2022-01-12 23:49:00|17641.32|17521.32|17641.09|17521.09|17641.56|17521.56|17640.71|17520.71|9
1642031350000|2022-01-12 23:49:10|17641.07|17521.07|17641.12|17521.12|17642.15|17522.15|17640.85|17520.85|10
1642031360000|2022-01-12 23:49:20|17640.82|17520.82|17640.97|17520.97|17641.38|17521.38|17640.82|17520.82|10
1642031370000|2022-01-12 23:49:30|17640.84|17520.84|17637.63|17517.63|17640.84|17520.84|17637.63|17517.63|10
1642031380000|2022-01-12 23:49:40|17637.6|17517.6|17634.39|17514.39|17637.6|17517.6|17634.39|17514.39|10
1642031390000|2022-01-12 23:49:50|17633.58|17513.58|17629.62|17509.62|17633.58|17513.58|17629.54|17509.54|10
1642031400000|2022-01-12 23:50:00|17629.7|17509.7|17627.41|17507.41|17629.8|17509.8|17627.21|17507.21|10
1642031410000|2022-01-12 23:50:10|17627.2|17507.2|17624.47|17504.47|17627.2|17507.2|17624.47|17504.47|10
1642031420000|2022-01-12 23:50:20|17624.33|17504.33|17620.26|17500.26|17624.33|17504.33|17620.26|17500.26|10
1642031430000|2022-01-12 23:50:30|17620.48|17500.48|17619.69|17499.69|17620.48|17500.48|17619.1|17499.1|10
1642031440000|2022-01-12 23:50:40|17619.87|17499.87|17619.89|17499.89|17619.89|17499.89|17619.43|17499.43|10
1642031450000|2022-01-12 23:50:50|17620.13|17500.13|17620.97|17500.97|17621.65|17501.65|17620.08|17500.08|10
1642031460000|2022-01-12 23:51:00|17621.38|17501.38|17622.08|17502.08|17622.08|17502.08|17621.38|17501.38|9
1642031470000|2022-01-12 23:51:10|17622.37|17502.37|17624.79|17504.79|17624.86|17504.86|17622.37|17502.37|10
1642031480000|2022-01-12 23:51:20|17624.55|17504.55|17622.12|17502.12|17625.15|17505.15|17622.12|17502.12|9
1642031490000|2022-01-12 23:51:30|17621.67|17501.67|17620.15|17500.15|17621.99|17501.99|17620.15|17500.15|10
1642031500000|2022-01-12 23:51:40|17620.1|17500.1|17619.83|17499.83|17620.58|17500.58|17619|17499|10
1642031510000|2022-01-12 23:51:50|17619.68|17499.68|17614.99|17494.99|17619.75|17499.75|17614.99|17494.99|10
1642031520000|2022-01-12 23:52:00|17614.92|17494.92|17612.18|17492.18|17614.92|17494.92|17611.71|17491.71|10
1642031530000|2022-01-12 23:52:10|17612.24|17492.24|17615.37|17495.37|17615.5|17495.5|17612.24|17492.24|10
1642031540000|2022-01-12 23:52:20|17615.12|17495.12|17619.35|17499.35|17619.35|17499.35|17615.07|17495.07|10
1642031550000|2022-01-12 23:52:30|17619.86|17499.86|17620.85|17500.85|17621.01|17501.01|17619.86|17499.86|10
1642031560000|2022-01-12 23:52:40|17620.7|17500.7|17616.83|17496.83|17620.7|17500.7|17616.83|17496.83|10
1642031570000|2022-01-12 23:52:50|17616.51|17496.51|17620.45|17500.45|17620.45|17500.45|17616.51|17496.51|10
1642031580000|2022-01-12 23:53:00|17620.42|17500.42|17619.79|17499.79|17620.86|17500.86|17619.79|17499.79|10
1642031590000|2022-01-12 23:53:10|17619.03|17499.03|17617.67|17497.67|17619.03|17499.03|17617.5|17497.5|10
1642031600000|2022-01-12 23:53:20|17615.78|17495.78|17613.63|17493.63|17615.78|17495.78|17613.62|17493.62|9
1642031610000|2022-01-12 23:53:30|17613.54|17493.54|17610.99|17490.99|17613.54|17493.54|17610.99|17490.99|10
1642031620000|2022-01-12 23:53:40|17611.02|17491.02|17610.37|17490.37|17611.65|17491.65|17610.29|17490.29|10
1642031630000|2022-01-12 23:53:50|17610.56|17490.56|17609|17489|17610.56|17490.56|17608.64|17488.64|10
1642031640000|2022-01-12 23:54:00|17609.1|17489.1|17608.79|17488.79|17609.46|17489.46|17608.75|17488.75|10
1642031650000|2022-01-12 23:54:10|17609.28|17489.28|17609.17|17489.17|17609.28|17489.28|17609.11|17489.11|8
1642031660000|2022-01-12 23:54:20|17609.2|17489.2|17610.07|17490.07|17610.07|17490.07|17608.96|17488.96|10
1642031670000|2022-01-12 23:54:30|17610.44|17490.44|17610.49|17490.49|17611.31|17491.31|17610.44|17490.44|10
1642031680000|2022-01-12 23:54:40|17610.23|17490.23|17610.9|17490.9|17611|17491|17610.23|17490.23|9
1642031690000|2022-01-12 23:54:50|17610.99|17490.99|17610.29|17490.29|17611.41|17491.41|17610.29|17490.29|9
1642031700000|2022-01-12 23:55:00|17610.52|17490.52|17610.08|17490.08|17610.77|17490.77|17610.08|17490.08|10
1642031710000|2022-01-12 23:55:10|17610|17490|17609.88|17489.88|17610.36|17490.36|17609.88|17489.88|9
1642031720000|2022-01-12 23:55:20|17609.87|17489.87|17610.16|17490.16|17610.16|17490.16|17609.41|17489.41|10
1642031730000|2022-01-12 23:55:30|17610.18|17490.18|17612.53|17492.53|17612.79|17492.79|17610.08|17490.08|10
1642031740000|2022-01-12 23:55:40|17612.42|17492.42|17612.22|17492.22|17612.42|17492.42|17612.22|17492.22|9
1642031750000|2022-01-12 23:55:50|17612.32|17492.32|17612.28|17492.28|17612.69|17492.69|17612.23|17492.23|10
1642031760000|2022-01-12 23:56:00|17612.23|17492.23|17612.97|17492.97|17613.23|17493.23|17612.23|17492.23|9
1642031770000|2022-01-12 23:56:10|17612.53|17492.53|17612.19|17492.19|17612.63|17492.63|17612.19|17492.19|10
1642031780000|2022-01-12 23:56:20|17612.56|17492.56|17612.02|17492.02|17612.56|17492.56|17612.02|17492.02|10
1642031790000|2022-01-12 23:56:30|17612.12|17492.12|17611.26|17491.26|17612.19|17492.19|17611.26|17491.26|9
1642031800000|2022-01-12 23:56:40|17610.99|17490.99|17611.05|17491.05|17611.33|17491.33|17610.66|17490.66|9
1642031810000|2022-01-12 23:56:50|17611.23|17491.23|17610.67|17490.67|17611.3|17491.3|17610.62|17490.62|10
1642031820000|2022-01-12 23:57:00|17610.77|17490.77|17612.87|17492.87|17612.87|17492.87|17610.72|17490.72|10
1642031830000|2022-01-12 23:57:10|17613.29|17493.29|17612.66|17492.66|17613.63|17493.63|17612.1|17492.1|10
1642031840000|2022-01-12 23:57:20|17612.63|17492.63|17615.76|17495.76|17615.76|17495.76|17612.63|17492.63|10
1642031850000|2022-01-12 23:57:30|17615.86|17495.86|17616.43|17496.43|17616.55|17496.55|17615.86|17495.86|9
1642031860000|2022-01-12 23:57:40|17616.45|17496.45|17619.16|17499.16|17619.61|17499.61|17616.45|17496.45|10
1642031870000|2022-01-12 23:57:50|17619.07|17499.07|17618.34|17498.34|17619.07|17499.07|17617.87|17497.87|10
1642031880000|2022-01-12 23:58:00|17618.09|17498.09|17616.19|17496.19|17618.09|17498.09|17615.35|17495.35|10
1642031890000|2022-01-12 23:58:10|17616.25|17496.25|17619.68|17499.68|17620.7|17500.7|17616.23|17496.23|10
1642031900000|2022-01-12 23:58:20|17619.69|17499.69|17621.89|17501.89|17622.05|17502.05|17619.69|17499.69|10
1642031910000|2022-01-12 23:58:30|17622.08|17502.08|17621.37|17501.37|17622.42|17502.42|17621.37|17501.37|9
1642031920000|2022-01-12 23:58:40|17621.38|17501.38|17620.72|17500.72|17621.42|17501.42|17620.72|17500.72|10
1642031930000|2022-01-12 23:58:50|17621.13|17501.13|17620.92|17500.92|17621.13|17501.13|17620.16|17500.16|9
1642031940000|2022-01-12 23:59:00|17620.56|17500.56|17618.25|17498.25|17620.56|17500.56|17617.94|17497.94|10
1642031950000|2022-01-12 23:59:10|17618.16|17498.16|17617.17|17497.17|17618.26|17498.26|17616.69|17496.69|10
1642031960000|2022-01-12 23:59:20|17618.15|17498.15|17617.04|17497.04|17618.15|17498.15|17617.04|17497.04|10
1642031970000|2022-01-12 23:59:30|17617.2|17497.2|17617.6|17497.6|17617.66|17497.66|17617.2|17497.2|9
1642031980000|2022-01-12 23:59:40|17617.36|17497.36|17621.05|17501.05|17621.05|17501.05|17617.36|17497.36|9
1642031990000|2022-01-12 23:59:50|17621.48|17501.48|17627.56|17507.56|17627.56|17507.56|17621.48|17501.48|10
1642032000000|2022-01-13 00:00:00|17628.76|17508.76|17632.14|17512.14|17632.14|17512.14|17628.76|17508.76|10
1642032010000|2022-01-13 00:00:10|17631.79|17511.79|17625.26|17505.26|17631.79|17511.79|17625.26|17505.26|10
1642032020000|2022-01-13 00:00:20|17624.03|17504.03|17621.91|17501.91|17624.52|17504.52|17621.91|17501.91|10
1642032030000|2022-01-13 00:00:30|17621.89|17501.89|17615.76|17495.76|17621.89|17501.89|17615.58|17495.58|10
1642032040000|2022-01-13 00:00:40|17615.66|17495.66|17612.66|17492.66|17615.66|17495.66|17612.66|17492.66|10
1642032050000|2022-01-13 00:00:50|17611.82|17491.82|17611.96|17491.96|17612.26|17492.26|17611.37|17491.37|10
1642032060000|2022-01-13 00:01:00|17611.29|17491.29|17609.07|17489.07|17611.29|17491.29|17608.58|17488.58|10
1642032070000|2022-01-13 00:01:10|17609.01|17489.01|17613.2|17493.2|17613.2|17493.2|17608.92|17488.92|10
1642032080000|2022-01-13 00:01:20|17614.04|17494.04|17620.03|17500.03|17620.03|17500.03|17614.04|17494.04|10
1642032090000|2022-01-13 00:01:30|17620.27|17500.27|17625.61|17505.61|17625.61|17505.61|17620.13|17500.13|10
1642032100000|2022-01-13 00:01:40|17626.95|17506.95|17632.06|17512.06|17632.06|17512.06|17626.85|17506.85|10
1642032110000|2022-01-13 00:01:50|17631.81|17511.81|17633.93|17513.93|17633.93|17513.93|17631.76|17511.76|10
1642032120000|2022-01-13 00:02:00|17634.39|17514.39|17635.34|17515.34|17636.05|17516.05|17634.39|17514.39|10
1642032130000|2022-01-13 00:02:10|17635.92|17515.92|17636.75|17516.75|17636.75|17516.75|17635.48|17515.48|10
1642032140000|2022-01-13 00:02:20|17636.56|17516.56|17636.39|17516.39|17636.56|17516.56|17635.52|17515.52|9
1642032150000|2022-01-13 00:02:30|17636.87|17516.87|17636.13|17516.13|17636.92|17516.92|17635.59|17515.59|10
1642032160000|2022-01-13 00:02:40|17636.44|17516.44|17636.23|17516.23|17636.51|17516.51|17635.21|17515.21|10
1642032170000|2022-01-13 00:02:50|17636.02|17516.02|17638.39|17518.39|17638.39|17518.39|17635.96|17515.96|9
1642032180000|2022-01-13 00:03:00|17638.48|17518.48|17641.95|17521.95|17641.95|17521.95|17638.43|17518.43|9
1642032190000|2022-01-13 00:03:10|17641.98|17521.98|17646.06|17526.06|17646.08|17526.08|17641.98|17521.98|10
1642032200000|2022-01-13 00:03:20|17646.69|17526.69|17649.61|17529.61|17649.96|17529.96|17646.69|17526.69|10
1642032210000|2022-01-13 00:03:30|17649.47|17529.47|17654.5|17534.5|17654.68|17534.68|17649.47|17529.47|10
1642032220000|2022-01-13 00:03:40|17654.88|17534.88|17658.02|17538.02|17658.02|17538.02|17654.88|17534.88|10
1642032230000|2022-01-13 00:03:50|17658.38|17538.38|17659.36|17539.36|17659.87|17539.87|17658.32|17538.32|10
1642032240000|2022-01-13 00:04:00|17659.35|17539.35|17658.78|17538.78|17659.64|17539.64|17657.93|17537.93|10
1642032250000|2022-01-13 00:04:10|17658.28|17538.28|17661.6|17541.6|17661.81|17541.81|17658.28|17538.28|10
1642032260000|2022-01-13 00:04:20|17661.72|17541.72|17662.08|17542.08|17662.21|17542.21|17661.26|17541.26|10
1642032270000|2022-01-13 00:04:30|17662.9|17542.9|17661.74|17541.74|17663.81|17543.81|17661.74|17541.74|10
1642032280000|2022-01-13 00:04:40|17661.6|17541.6|17662.78|17542.78|17662.78|17542.78|17661.11|17541.11|10
1642032290000|2022-01-13 00:04:50|17663.14|17543.14|17666.35|17546.35|17666.35|17546.35|17663.14|17543.14|10
1642032300000|2022-01-13 00:05:00|17666.45|17546.45|17665.64|17545.64|17666.45|17546.45|17665.16|17545.16|10
1642032310000|2022-01-13 00:05:10|17665.54|17545.54|17665.55|17545.55|17665.55|17545.55|17664.81|17544.81|10
1642032320000|2022-01-13 00:05:20|17665.44|17545.44|17664.66|17544.66|17666.33|17546.33|17664.66|17544.66|10
1642032330000|2022-01-13 00:05:30|17664.35|17544.35|17666.23|17546.23|17666.23|17546.23|17664.35|17544.35|9
1642032340000|2022-01-13 00:05:40|17666.65|17546.65|17669.03|17549.03|17669.03|17549.03|17666.56|17546.56|10
1642032350000|2022-01-13 00:05:50|17668.56|17548.56|17665.69|17545.69|17668.64|17548.64|17665.69|17545.69|10
1642032360000|2022-01-13 00:06:00|17665.18|17545.18|17665.63|17545.63|17665.68|17545.68|17664.63|17544.63|10
1642032370000|2022-01-13 00:06:10|17665.53|17545.53|17666.21|17546.21|17666.25|17546.25|17665.53|17545.53|10
1642032380000|2022-01-13 00:06:20|17665.72|17545.72|17665.25|17545.25|17665.73|17545.73|17664.69|17544.69|10
1642032390000|2022-01-13 00:06:30|17664.72|17544.72|17662.17|17542.17|17664.72|17544.72|17662.17|17542.17|10
1642032400000|2022-01-13 00:06:40|17661.67|17541.67|17661.48|17541.48|17661.89|17541.89|17661.29|17541.29|10
1642032410000|2022-01-13 00:06:50|17661.26|17541.26|17662.13|17542.13|17662.13|17542.13|17660.52|17540.52|10
1642032420000|2022-01-13 00:07:00|17662.47|17542.47|17661.9|17541.9|17663.1|17543.1|17661.9|17541.9|10
1642032430000|2022-01-13 00:07:10|17661.83|17541.83|17660.23|17540.23|17661.83|17541.83|17660.17|17540.17|9
1642032440000|2022-01-13 00:07:20|17660.14|17540.14|17659.76|17539.76|17661|17541|17659.76|17539.76|10
1642032450000|2022-01-13 00:07:30|17660.22|17540.22|17659.12|17539.12|17660.22|17540.22|17659.04|17539.04|10
1642032460000|2022-01-13 00:07:40|17658.89|17538.89|17657.47|17537.47|17658.89|17538.89|17657.47|17537.47|10
1642032470000|2022-01-13 00:07:50|17656.54|17536.54|17662.42|17542.42|17662.42|17542.42|17656.54|17536.54|10
1642032480000|2022-01-13 00:08:00|17662.65|17542.65|17663.58|17543.58|17663.97|17543.97|17662.65|17542.65|10
1642032490000|2022-01-13 00:08:10|17663.28|17543.28|17663.15|17543.15|17663.28|17543.28|17662.28|17542.28|10
1642032500000|2022-01-13 00:08:20|17662.46|17542.46|17670.73|17550.73|17670.73|17550.73|17662.46|17542.46|10
1642032510000|2022-01-13 00:08:30|17670.82|17550.82|17670.44|17550.44|17671.23|17551.23|17670.44|17550.44|10
1642032520000|2022-01-13 00:08:40|17670.66|17550.66|17669.3|17549.3|17670.66|17550.66|17669.17|17549.17|10
1642032530000|2022-01-13 00:08:50|17668.99|17548.99|17667.17|17547.17|17668.99|17548.99|17667.17|17547.17|10
1642032540000|2022-01-13 00:09:00|17667|17547|17666.69|17546.69|17668.43|17548.43|17666.69|17546.69|10
1642032550000|2022-01-13 00:09:10|17671.19|17551.19|17670.72|17550.72|17671.89|17551.89|17670.51|17550.51|10
1642032560000|2022-01-13 00:09:20|17671.91|17551.91|17675.68|17555.68|17676.27|17556.27|17671.91|17551.91|10
1642032570000|2022-01-13 00:09:30|17675.1|17555.1|17672.56|17552.56|17675.11|17555.11|17672.56|17552.56|10
1642032580000|2022-01-13 00:09:40|17672.92|17552.92|17670.19|17550.19|17672.92|17552.92|17670.19|17550.19|10
1642032590000|2022-01-13 00:09:50|17669.24|17549.24|17666.05|17546.05|17669.42|17549.42|17666.05|17546.05|10
1642032600000|2022-01-13 00:10:00|17665.65|17545.65|17657.74|17537.74|17665.65|17545.65|17657.74|17537.74|10
1642032610000|2022-01-13 00:10:10|17654.09|17534.09|17645.49|17525.49|17655.09|17535.09|17645.49|17525.49|10
1642032620000|2022-01-13 00:10:20|17644.68|17524.68|17644.86|17524.86|17645.47|17525.47|17644.68|17524.68|10
1642032630000|2022-01-13 00:10:30|17644.48|17524.48|17644.49|17524.49|17644.55|17524.55|17644|17524|10
1642032640000|2022-01-13 00:10:40|17643.76|17523.76|17643.04|17523.04|17644.53|17524.53|17643.04|17523.04|10
1642032650000|2022-01-13 00:10:50|17641.95|17521.95|17639.2|17519.2|17641.95|17521.95|17639.2|17519.2|10
1642032660000|2022-01-13 00:11:00|17638.85|17518.85|17638.26|17518.26|17638.85|17518.85|17637.78|17517.78|10
1642032670000|2022-01-13 00:11:10|17638.69|17518.69|17638.42|17518.42|17639.08|17519.08|17638.42|17518.42|10
1642032680000|2022-01-13 00:11:20|17638.44|17518.44|17635.24|17515.24|17638.44|17518.44|17634.25|17514.25|10
1642032690000|2022-01-13 00:11:30|17635.4|17515.4|17638.51|17518.51|17638.51|17518.51|17635.4|17515.4|10
1642032700000|2022-01-13 00:11:40|17638.71|17518.71|17645.16|17525.16|17645.18|17525.18|17638.71|17518.71|10
1642032710000|2022-01-13 00:11:50|17646.53|17526.53|17647.73|17527.73|17647.73|17527.73|17645.94|17525.94|10
1642032720000|2022-01-13 00:12:00|17647.51|17527.51|17649.52|17529.52|17649.52|17529.52|17647.01|17527.01|10
1642032730000|2022-01-13 00:12:10|17649.83|17529.83|17649.98|17529.98|17650.03|17530.03|17649.07|17529.07|10
1642032740000|2022-01-13 00:12:20|17650.48|17530.48|17649.65|17529.65|17650.48|17530.48|17649.65|17529.65|10
1642032750000|2022-01-13 00:12:30|17648.86|17528.86|17647.06|17527.06|17648.86|17528.86|17646.84|17526.84|10
1642032760000|2022-01-13 00:12:40|17646.99|17526.99|17645.67|17525.67|17646.99|17526.99|17645.67|17525.67|10
1642032770000|2022-01-13 00:12:50|17644.78|17524.78|17642.93|17522.93|17645.34|17525.34|17642.93|17522.93|10
1642032780000|2022-01-13 00:13:00|17642.64|17522.64|17640.29|17520.29|17642.64|17522.64|17640.29|17520.29|10
1642032790000|2022-01-13 00:13:10|17640.47|17520.47|17639.21|17519.21|17640.47|17520.47|17639.21|17519.21|10
1642032800000|2022-01-13 00:13:20|17639.04|17519.04|17638.58|17518.58|17639.09|17519.09|17638.44|17518.44|10
1642032810000|2022-01-13 00:13:30|17637.98|17517.98|17636.91|17516.91|17637.98|17517.98|17636.81|17516.81|10
1642032820000|2022-01-13 00:13:40|17637.04|17517.04|17633.52|17513.52|17637.04|17517.04|17633.52|17513.52|10
1642032830000|2022-01-13 00:13:50|17633.5|17513.5|17633.06|17513.06|17633.59|17513.59|17633|17513|10
1642032840000|2022-01-13 00:14:00|17633.18|17513.18|17629.04|17509.04|17633.18|17513.18|17629.04|17509.04|10
1642032850000|2022-01-13 00:14:10|17628.03|17508.03|17623.22|17503.22|17628.03|17508.03|17623.22|17503.22|10
1642032860000|2022-01-13 00:14:20|17623.59|17503.59|17623.95|17503.95|17624.5|17504.5|17623.59|17503.59|10
1642032870000|2022-01-13 00:14:30|17623.69|17503.69|17625.62|17505.62|17625.62|17505.62|17623.66|17503.66|9
1642032880000|2022-01-13 00:14:40|17625.68|17505.68|17628.81|17508.81|17628.81|17508.81|17625.68|17505.68|10
1642032890000|2022-01-13 00:14:50|17629.51|17509.51|17634.39|17514.39|17634.58|17514.58|17629.51|17509.51|10
1642032900000|2022-01-13 00:15:00|17635.03|17515.03|17638.66|17518.66|17638.66|17518.66|17635.03|17515.03|10
1642032910000|2022-01-13 00:15:10|17638.59|17518.59|17638.48|17518.48|17639.55|17519.55|17638.48|17518.48|10
1642032920000|2022-01-13 00:15:20|17638.66|17518.66|17637.87|17517.87|17638.88|17518.88|17637.87|17517.87|10
1642032930000|2022-01-13 00:15:30|17637.5|17517.5|17636.65|17516.65|17637.5|17517.5|17635.73|17515.73|9
1642032940000|2022-01-13 00:15:40|17636.59|17516.59|17632.15|17512.15|17636.66|17516.66|17632.15|17512.15|10
1642032950000|2022-01-13 00:15:50|17631.59|17511.59|17630.41|17510.41|17631.59|17511.59|17630.01|17510.01|10
1642032960000|2022-01-13 00:16:00|17630.62|17510.62|17630.79|17510.79|17630.79|17510.79|17630.23|17510.23|10
1642032970000|2022-01-13 00:16:10|17631.08|17511.08|17630.32|17510.32|17631.08|17511.08|17629.4|17509.4|10
1642032980000|2022-01-13 00:16:20|17629.93|17509.93|17629.58|17509.58|17630.11|17510.11|17629.43|17509.43|9
1642032990000|2022-01-13 00:16:30|17629.49|17509.49|17629.86|17509.86|17630.27|17510.27|17629.49|17509.49|10
1642033000000|2022-01-13 00:16:40|17629.71|17509.71|17630.11|17510.11|17630.41|17510.41|17629.62|17509.62|10
1642033010000|2022-01-13 00:16:50|17630.4|17510.4|17631.06|17511.06|17631.17|17511.17|17630.23|17510.23|10
1642033020000|2022-01-13 00:17:00|17630.94|17510.94|17629.03|17509.03|17630.94|17510.94|17629.03|17509.03|10
1642033030000|2022-01-13 00:17:10|17628.89|17508.89|17629.98|17509.98|17630.64|17510.64|17628.89|17508.89|10
1642033040000|2022-01-13 00:17:20|17629.74|17509.74|17629.03|17509.03|17629.74|17509.74|17628.09|17508.09|10
1642033050000|2022-01-13 00:17:30|17629.22|17509.22|17629.53|17509.53|17629.53|17509.53|17628.99|17508.99|10
1642033060000|2022-01-13 00:17:40|17629.71|17509.71|17629.63|17509.63|17630.57|17510.57|17629.54|17509.54|9
1642033070000|2022-01-13 00:17:50|17629.27|17509.27|17627.92|17507.92|17629.27|17509.27|17627.45|17507.45|10
1642033080000|2022-01-13 00:18:00|17626.98|17506.98|17626.43|17506.43|17626.98|17506.98|17626|17506|9
1642033090000|2022-01-13 00:18:10|17626.88|17506.88|17626.97|17506.97|17627.54|17507.54|17626.88|17506.88|10
1642033100000|2022-01-13 00:18:20|17626.59|17506.59|17624.85|17504.85|17626.59|17506.59|17624.7|17504.7|10
1642033110000|2022-01-13 00:18:30|17625.04|17505.04|17624.79|17504.79|17625.04|17505.04|17623.75|17503.75|10
1642033120000|2022-01-13 00:18:40|17624.75|17504.75|17624.55|17504.55|17624.92|17504.92|17624.37|17504.37|10
1642033130000|2022-01-13 00:18:50|17622.81|17502.81|17621.86|17501.86|17623.12|17503.12|17621.86|17501.86|10
1642033140000|2022-01-13 00:19:00|17621.29|17501.29|17620.72|17500.72|17621.29|17501.29|17620.37|17500.37|10
1642033150000|2022-01-13 00:19:10|17620.74|17500.74|17621.11|17501.11|17621.62|17501.62|17620.73|17500.73|10
1642033160000|2022-01-13 00:19:20|17620.87|17500.87|17621.1|17501.1|17621.29|17501.29|17620.61|17500.61|10
1642033170000|2022-01-13 00:19:30|17620.96|17500.96|17621.28|17501.28|17621.41|17501.41|17620.87|17500.87|10
1642033180000|2022-01-13 00:19:40|17621.57|17501.57|17621.28|17501.28|17621.65|17501.65|17621.11|17501.11|10
1642033190000|2022-01-13 00:19:50|17621.47|17501.47|17624.22|17504.22|17624.3|17504.3|17621.47|17501.47|10
1642033200000|2022-01-13 00:20:00|17623.94|17503.94|17623.85|17503.85|17624.8|17504.8|17623.84|17503.84|10
1642033210000|2022-01-13 00:20:10|17623.95|17503.95|17623.96|17503.96|17624.06|17504.06|17623.63|17503.63|10
1642033220000|2022-01-13 00:20:20|17624.07|17504.07|17624.02|17504.02|17624.19|17504.19|17623.7|17503.7|10
1642033230000|2022-01-13 00:20:30|17623.86|17503.86|17623.99|17503.99|17624.01|17504.01|17623.34|17503.34|10
1642033240000|2022-01-13 00:20:40|17624.41|17504.41|17624.78|17504.78|17625.1|17505.1|17624.12|17504.12|10
1642033250000|2022-01-13 00:20:50|17625.25|17505.25|17625.23|17505.23|17625.43|17505.43|17624.39|17504.39|9
1642033260000|2022-01-13 00:21:00|17625.49|17505.49|17625.58|17505.58|17626.44|17506.44|17625.49|17505.49|9
1642033270000|2022-01-13 00:21:10|17625.47|17505.47|17625.36|17505.36|17625.47|17505.47|17624.63|17504.63|10
1642033280000|2022-01-13 00:21:20|17625.6|17505.6|17625.19|17505.19|17625.88|17505.88|17625.19|17505.19|10
1642033290000|2022-01-13 00:21:30|17624.93|17504.93|17625.44|17505.44|17625.44|17505.44|17624.66|17504.66|10
1642033300000|2022-01-13 00:21:40|17625.35|17505.35|17626.08|17506.08|17626.08|17506.08|17625.35|17505.35|10
1642033310000|2022-01-13 00:21:50|17625.6|17505.6|17626.38|17506.38|17626.75|17506.75|17625.49|17505.49|9
1642033320000|2022-01-13 00:22:00|17626.35|17506.35|17627.14|17507.14|17627.51|17507.51|17626.04|17506.04|10
1642033330000|2022-01-13 00:22:10|17627.08|17507.08|17626.49|17506.49|17627.08|17507.08|17626.47|17506.47|9
1642033340000|2022-01-13 00:22:20|17626.67|17506.67|17627.98|17507.98|17627.98|17507.98|17626.67|17506.67|10
1642033350000|2022-01-13 00:22:30|17627.87|17507.87|17626.4|17506.4|17627.87|17507.87|17626.21|17506.21|10
1642033360000|2022-01-13 00:22:40|17626.5|17506.5|17626.52|17506.52|17626.66|17506.66|17626.04|17506.04|10
1642033370000|2022-01-13 00:22:50|17626.6|17506.6|17626.47|17506.47|17626.81|17506.81|17626.31|17506.31|10
1642033380000|2022-01-13 00:23:00|17626.36|17506.36|17626.76|17506.76|17626.97|17506.97|17626.36|17506.36|10
1642033390000|2022-01-13 00:23:10|17626.78|17506.78|17625.97|17505.97|17626.85|17506.85|17625.97|17505.97|10
1642033400000|2022-01-13 00:23:20|17625.98|17505.98|17625.09|17505.09|17626.12|17506.12|17624.83|17504.83|10
1642033410000|2022-01-13 00:23:30|17624.89|17504.89|17623.07|17503.07|17625.04|17505.04|17623.07|17503.07|9
1642033420000|2022-01-13 00:23:40|17622.87|17502.87|17622.24|17502.24|17622.87|17502.87|17622.03|17502.03|9
1642033430000|2022-01-13 00:23:50|17622.68|17502.68|17623.69|17503.69|17624.09|17504.09|17622.68|17502.68|9
1642033440000|2022-01-13 00:24:00|17622.91|17502.91|17622.18|17502.18|17623.3|17503.3|17622.18|17502.18|10
1642033450000|2022-01-13 00:24:10|17622.14|17502.14|17621.71|17501.71|17622.77|17502.77|17621.71|17501.71|10
1642033460000|2022-01-13 00:24:20|17621.55|17501.55|17622.24|17502.24|17622.44|17502.44|17621.55|17501.55|9
1642033470000|2022-01-13 00:24:30|17621.23|17501.23|17620.94|17500.94|17621.35|17501.35|17620.86|17500.86|9
1642033480000|2022-01-13 00:24:40|17620.69|17500.69|17624.28|17504.28|17624.28|17504.28|17620.11|17500.11|10
1642033490000|2022-01-13 00:24:50|17623.99|17503.99|17633.63|17513.63|17633.63|17513.63|17623.99|17503.99|10
1642033500000|2022-01-13 00:25:00|17634|17514|17637.08|17517.08|17637.08|17517.08|17634|17514|10
1642033510000|2022-01-13 00:25:10|17637.04|17517.04|17638.23|17518.23|17638.23|17518.23|17636.5|17516.5|10
1642033520000|2022-01-13 00:25:20|17638.81|17518.81|17641.49|17521.49|17641.52|17521.52|17638.81|17518.81|10
1642033530000|2022-01-13 00:25:30|17640.9|17520.9|17643.27|17523.27|17643.27|17523.27|17640.23|17520.23|9
1642033540000|2022-01-13 00:25:40|17643.63|17523.63|17646.26|17526.26|17646.26|17526.26|17643.63|17523.63|10
1642033550000|2022-01-13 00:25:50|17646.44|17526.44|17649.68|17529.68|17649.68|17529.68|17646.23|17526.23|10
1642033560000|2022-01-13 00:26:00|17649.37|17529.37|17649.35|17529.35|17649.38|17529.38|17648.55|17528.55|10
1642033570000|2022-01-13 00:26:10|17650.36|17530.36|17649.72|17529.72|17650.94|17530.94|17649.72|17529.72|10
1642033580000|2022-01-13 00:26:20|17649.55|17529.55|17648.65|17528.65|17649.55|17529.55|17648.45|17528.45|10
1642033590000|2022-01-13 00:26:30|17648.71|17528.71|17647.95|17527.95|17649.38|17529.38|17647.95|17527.95|10
1642033600000|2022-01-13 00:26:40|17647.72|17527.72|17647.76|17527.76|17647.98|17527.98|17647.51|17527.51|9
1642033610000|2022-01-13 00:26:50|17647.85|17527.85|17648.11|17528.11|17648.17|17528.17|17647.84|17527.84|10
1642033620000|2022-01-13 00:27:00|17648.04|17528.04|17646.18|17526.18|17648.04|17528.04|17646.18|17526.18|10
1642033630000|2022-01-13 00:27:10|17646.19|17526.19|17647.22|17527.22|17647.22|17527.22|17645.39|17525.39|10
1642033640000|2022-01-13 00:27:20|17646.78|17526.78|17648.64|17528.64|17648.92|17528.92|17646.78|17526.78|10
1642033650000|2022-01-13 00:27:30|17648.43|17528.43|17649.48|17529.48|17649.81|17529.81|17648.43|17528.43|10
1642033660000|2022-01-13 00:27:40|17649.34|17529.34|17650.02|17530.02|17650.29|17530.29|17649.34|17529.34|10
1642033670000|2022-01-13 00:27:50|17649.42|17529.42|17649.36|17529.36|17649.49|17529.49|17648.89|17528.89|10
1642033680000|2022-01-13 00:28:00|17648.64|17528.64|17648.12|17528.12|17649.01|17529.01|17648.12|17528.12|10
1642033690000|2022-01-13 00:28:10|17647.97|17527.97|17647.41|17527.41|17648.4|17528.4|17647.41|17527.41|10
1642033700000|2022-01-13 00:28:20|17647.38|17527.38|17648.37|17528.37|17648.41|17528.41|17647.38|17527.38|10
1642033710000|2022-01-13 00:28:30|17648.77|17528.77|17646.49|17526.49|17648.77|17528.77|17646.49|17526.49|9
1642033720000|2022-01-13 00:28:40|17647.2|17527.2|17644.19|17524.19|17647.2|17527.2|17644.19|17524.19|10
1642033730000|2022-01-13 00:28:50|17644.5|17524.5|17645.36|17525.36|17645.36|17525.36|17644.07|17524.07|9
1642033740000|2022-01-13 00:29:00|17645.44|17525.44|17643.85|17523.85|17645.44|17525.44|17643.85|17523.85|10
1642033750000|2022-01-13 00:29:10|17643.96|17523.96|17646.35|17526.35|17646.35|17526.35|17643.96|17523.96|9
1642033760000|2022-01-13 00:29:20|17647.61|17527.61|17651.92|17531.92|17651.92|17531.92|17647.61|17527.61|10
1642033770000|2022-01-13 00:29:30|17652.31|17532.31|17651.08|17531.08|17653.04|17533.04|17651.08|17531.08|10
1642033780000|2022-01-13 00:29:40|17651.29|17531.29|17647.7|17527.7|17651.29|17531.29|17647.7|17527.7|10
1642033790000|2022-01-13 00:29:50|17647.87|17527.87|17648.18|17528.18|17648.18|17528.18|17647.29|17527.29|10
1642033800000|2022-01-13 00:30:00|17648.27|17528.27|17648.99|17528.99|17648.99|17528.99|17648.27|17528.27|10
1642033810000|2022-01-13 00:30:10|17649.5|17529.5|17656.39|17536.39|17656.39|17536.39|17649.5|17529.5|10
1642033820000|2022-01-13 00:30:20|17656.04|17536.04|17657.59|17537.59|17657.59|17537.59|17654.95|17534.95|10
1642033830000|2022-01-13 00:30:30|17657.87|17537.87|17663.77|17543.77|17663.85|17543.85|17657.87|17537.87|10
1642033840000|2022-01-13 00:30:40|17664.02|17544.02|17664.21|17544.21|17664.44|17544.44|17663.45|17543.45|10
1642033850000|2022-01-13 00:30:50|17663.67|17543.67|17663.75|17543.75|17663.91|17543.91|17662.16|17542.16|10
1642033860000|2022-01-13 00:31:00|17663.22|17543.22|17664.53|17544.53|17664.53|17544.53|17661.51|17541.51|10
1642033870000|2022-01-13 00:31:10|17664.41|17544.41|17659.16|17539.16|17665.91|17545.91|17659.16|17539.16|10
1642033880000|2022-01-13 00:31:20|17657.12|17537.12|17655.98|17535.98|17657.28|17537.28|17655.98|17535.98|9
1642033890000|2022-01-13 00:31:30|17655.8|17535.8|17653.08|17533.08|17655.8|17535.8|17653.04|17533.04|9
1642033900000|2022-01-13 00:31:40|17650.58|17530.58|17644.41|17524.41|17650.62|17530.62|17644.41|17524.41|10
1642033910000|2022-01-13 00:31:50|17644.2|17524.2|17642.92|17522.92|17644.2|17524.2|17642.92|17522.92|8
1642033920000|2022-01-13 00:32:00|17642.55|17522.55|17641.27|17521.27|17642.55|17522.55|17641|17521|10
1642033930000|2022-01-13 00:32:10|17640.79|17520.79|17641.74|17521.74|17642.08|17522.08|17640.24|17520.24|9
1642033940000|2022-01-13 00:32:20|17641.53|17521.53|17642.22|17522.22|17642.65|17522.65|17641.23|17521.23|10
1642033950000|2022-01-13 00:32:30|17642.57|17522.57|17645.71|17525.71|17645.71|17525.71|17642.45|17522.45|10
1642033960000|2022-01-13 00:32:40|17646.03|17526.03|17647.52|17527.52|17648.18|17528.18|17645.7|17525.7|10
1642033970000|2022-01-13 00:32:50|17647.22|17527.22|17645.83|17525.83|17647.39|17527.39|17645.83|17525.83|10
1642033980000|2022-01-13 00:33:00|17645.81|17525.81|17648.1|17528.1|17648.1|17528.1|17645.61|17525.61|9
1642033990000|2022-01-13 00:33:10|17648.3|17528.3|17654.92|17534.92|17654.92|17534.92|17647.59|17527.59|10
1642034000000|2022-01-13 00:33:20|17655.41|17535.41|17658.78|17538.78|17658.78|17538.78|17655.41|17535.41|10
1642034010000|2022-01-13 00:33:30|17659.53|17539.53|17660.07|17540.07|17660.31|17540.31|17659.35|17539.35|10
1642034020000|2022-01-13 00:33:40|17660.48|17540.48|17659.97|17539.97|17660.78|17540.78|17659.97|17539.97|10
1642034030000|2022-01-13 00:33:50|17660.11|17540.11|17660.2|17540.2|17660.21|17540.21|17659.61|17539.61|10
1642034040000|2022-01-13 00:34:00|17659.94|17539.94|17659.3|17539.3|17659.94|17539.94|17658.52|17538.52|10
1642034050000|2022-01-13 00:34:10|17659.47|17539.47|17661.02|17541.02|17661.02|17541.02|17659.47|17539.47|10
1642034060000|2022-01-13 00:34:20|17661.89|17541.89|17667.35|17547.35|17667.35|17547.35|17661.89|17541.89|10
1642034070000|2022-01-13 00:34:30|17668.17|17548.17|17671.8|17551.8|17671.8|17551.8|17668.17|17548.17|10
1642034080000|2022-01-13 00:34:40|17671.69|17551.69|17672.53|17552.53|17672.53|17552.53|17671.69|17551.69|10
1642034090000|2022-01-13 00:34:50|17674.17|17554.17|17679.13|17559.13|17679.13|17559.13|17674.17|17554.17|10
1642034100000|2022-01-13 00:35:00|17679.87|17559.87|17681.87|17561.87|17682.46|17562.46|17679.13|17559.13|10
1642034110000|2022-01-13 00:35:10|17682.85|17562.85|17682.26|17562.26|17683.33|17563.33|17680.94|17560.94|10
1642034120000|2022-01-13 00:35:20|17681.76|17561.76|17681.52|17561.52|17682.32|17562.32|17680.45|17560.45|10
1642034130000|2022-01-13 00:35:30|17680.71|17560.71|17681.33|17561.33|17681.63|17561.63|17680.51|17560.51|10
1642034140000|2022-01-13 00:35:40|17681.4|17561.4|17682.79|17562.79|17682.79|17562.79|17681.4|17561.4|10
1642034150000|2022-01-13 00:35:50|17682.71|17562.71|17684.87|17564.87|17684.87|17564.87|17682.55|17562.55|10
1642034160000|2022-01-13 00:36:00|17683.76|17563.76|17680.07|17560.07|17683.76|17563.76|17680.07|17560.07|10
1642034170000|2022-01-13 00:36:10|17679.7|17559.7|17677.06|17557.06|17679.7|17559.7|17676.52|17556.52|10
1642034180000|2022-01-13 00:36:20|17677.58|17557.58|17675.71|17555.71|17677.58|17557.58|17675.11|17555.11|10
1642034190000|2022-01-13 00:36:30|17675.26|17555.26|17674.98|17554.98|17675.38|17555.38|17674.39|17554.39|9
1642034200000|2022-01-13 00:36:40|17675.83|17555.83|17673.55|17553.55|17676.01|17556.01|17673.55|17553.55|10
1642034210000|2022-01-13 00:36:50|17672.16|17552.16|17672.93|17552.93|17673.11|17553.11|17672.16|17552.16|10
1642034220000|2022-01-13 00:37:00|17672.67|17552.67|17672.49|17552.49|17673.44|17553.44|17672.47|17552.47|10
1642034230000|2022-01-13 00:37:10|17671.74|17551.74|17669.65|17549.65|17672.37|17552.37|17669.65|17549.65|10
1642034240000|2022-01-13 00:37:20|17669.92|17549.92|17667.37|17547.37|17670.01|17550.01|17667.37|17547.37|10
1642034250000|2022-01-13 00:37:30|17666.76|17546.76|17666.31|17546.31|17666.76|17546.76|17665.15|17545.15|9
1642034260000|2022-01-13 00:37:40|17665.93|17545.93|17668.08|17548.08|17668.08|17548.08|17665.93|17545.93|10
1642034270000|2022-01-13 00:37:50|17668.15|17548.15|17668.92|17548.92|17668.92|17548.92|17667.9|17547.9|10
1642034280000|2022-01-13 00:38:00|17669.41|17549.41|17669.58|17549.58|17670.13|17550.13|17669.41|17549.41|9
1642034290000|2022-01-13 00:38:10|17669.62|17549.62|17667.43|17547.43|17669.83|17549.83|17667.43|17547.43|10
1642034300000|2022-01-13 00:38:20|17667.65|17547.65|17668.98|17548.98|17669.66|17549.66|17667.65|17547.65|10
1642034310000|2022-01-13 00:38:30|17668.75|17548.75|17665.4|17545.4|17668.75|17548.75|17665.16|17545.16|10
1642034320000|2022-01-13 00:38:40|17665.03|17545.03|17665.41|17545.41|17665.41|17545.41|17664.75|17544.75|10
1642034330000|2022-01-13 00:38:50|17665.36|17545.36|17664.38|17544.38|17665.36|17545.36|17664.02|17544.02|10
1642034340000|2022-01-13 00:39:00|17663.64|17543.64|17663.53|17543.53|17663.67|17543.67|17662.77|17542.77|10
1642034350000|2022-01-13 00:39:10|17664.19|17544.19|17662.99|17542.99|17664.64|17544.64|17662.99|17542.99|9
1642034360000|2022-01-13 00:39:20|17662.96|17542.96|17664.14|17544.14|17664.14|17544.14|17662.8|17542.8|10
1642034370000|2022-01-13 00:39:30|17663.78|17543.78|17666.62|17546.62|17666.92|17546.92|17663.48|17543.48|10
1642034380000|2022-01-13 00:39:40|17667.29|17547.29|17668.53|17548.53|17669.41|17549.41|17667.29|17547.29|10
1642034390000|2022-01-13 00:39:50|17668.29|17548.29|17666.27|17546.27|17668.61|17548.61|17666.27|17546.27|10
1642034400000|2022-01-13 00:40:00|17666.22|17546.22|17666.14|17546.14|17667.57|17547.57|17665.66|17545.66|10
1642034410000|2022-01-13 00:40:10|17666.56|17546.56|17664.77|17544.77|17667|17547|17664.77|17544.77|9
1642034420000|2022-01-13 00:40:20|17664.45|17544.45|17665.99|17545.99|17666.15|17546.15|17661.54|17541.54|10
1642034430000|2022-01-13 00:40:30|17666.05|17546.05|17666.32|17546.32|17666.32|17546.32|17665.29|17545.29|10
1642034440000|2022-01-13 00:40:40|17666.78|17546.78|17667.18|17547.18|17667.56|17547.56|17666.78|17546.78|10
1642034450000|2022-01-13 00:40:50|17667.11|17547.11|17665.05|17545.05|17667.16|17547.16|17664.58|17544.58|10
1642034460000|2022-01-13 00:41:00|17664.59|17544.59|17665.89|17545.89|17666.02|17546.02|17664.59|17544.59|10
1642034470000|2022-01-13 00:41:10|17665.67|17545.67|17663.83|17543.83|17665.68|17545.68|17663.78|17543.78|10
1642034480000|2022-01-13 00:41:20|17663.69|17543.69|17661.46|17541.46|17663.94|17543.94|17661.46|17541.46|10
1642034490000|2022-01-13 00:41:30|17661.76|17541.76|17661.07|17541.07|17661.93|17541.93|17661.07|17541.07|10
1642034500000|2022-01-13 00:41:40|17661.34|17541.34|17660.08|17540.08|17661.34|17541.34|17659.74|17539.74|10
1642034510000|2022-01-13 00:41:50|17660.23|17540.23|17657.85|17537.85|17660.69|17540.69|17657.64|17537.64|10
1642034520000|2022-01-13 00:42:00|17657.39|17537.39|17656.93|17536.93|17657.52|17537.52|17656.41|17536.41|10
1642034530000|2022-01-13 00:42:10|17656.85|17536.85|17657.41|17537.41|17657.45|17537.45|17656.61|17536.61|10
1642034540000|2022-01-13 00:42:20|17657.16|17537.16|17655.86|17535.86|17657.42|17537.42|17655.86|17535.86|10
1642034550000|2022-01-13 00:42:30|17656.23|17536.23|17657.02|17537.02|17657.29|17537.29|17655.83|17535.83|10
1642034560000|2022-01-13 00:42:40|17657.32|17537.32|17657|17537|17657.69|17537.69|17656.93|17536.93|10
1642034570000|2022-01-13 00:42:50|17657.17|17537.17|17653.45|17533.45|17657.17|17537.17|17653.45|17533.45|10
1642034580000|2022-01-13 00:43:00|17653.29|17533.29|17653.39|17533.39|17654.17|17534.17|17653.05|17533.05|10
1642034590000|2022-01-13 00:43:10|17653.6|17533.6|17650.64|17530.64|17654.17|17534.17|17650.64|17530.64|10
1642034600000|2022-01-13 00:43:20|17650.42|17530.42|17645.09|17525.09|17650.42|17530.42|17645.09|17525.09|10
1642034610000|2022-01-13 00:43:30|17643.32|17523.32|17642.14|17522.14|17643.32|17523.32|17641.86|17521.86|10
1642034620000|2022-01-13 00:43:40|17642.56|17522.56|17643.16|17523.16|17643.37|17523.37|17642.35|17522.35|10
1642034630000|2022-01-13 00:43:50|17643.08|17523.08|17642.24|17522.24|17643.11|17523.11|17641.26|17521.26|10
1642034640000|2022-01-13 00:44:00|17643.81|17523.81|17643.73|17523.73|17644.47|17524.47|17642.67|17522.67|10
1642034650000|2022-01-13 00:44:10|17643.89|17523.89|17643.1|17523.1|17643.89|17523.89|17642.79|17522.79|10
1642034660000|2022-01-13 00:44:20|17643.16|17523.16|17643.03|17523.03|17644.16|17524.16|17642.96|17522.96|10
1642034670000|2022-01-13 00:44:30|17640.89|17520.89|17638.24|17518.24|17640.89|17520.89|17638.15|17518.15|9
1642034680000|2022-01-13 00:44:40|17637.87|17517.87|17636.81|17516.81|17638.29|17518.29|17636.81|17516.81|10
1642034690000|2022-01-13 00:44:50|17636.54|17516.54|17634.29|17514.29|17636.54|17516.54|17634.1|17514.1|10
1642034700000|2022-01-13 00:45:00|17634.04|17514.04|17634.81|17514.81|17634.81|17514.81|17633.2|17513.2|10
1642034710000|2022-01-13 00:45:10|17634.93|17514.93|17634.36|17514.36|17635.17|17515.17|17633.97|17513.97|10
1642034720000|2022-01-13 00:45:20|17634.06|17514.06|17632.66|17512.66|17634.06|17514.06|17632.48|17512.48|10
1642034730000|2022-01-13 00:45:30|17632.5|17512.5|17634.79|17514.79|17634.79|17514.79|17632.5|17512.5|10
1642034740000|2022-01-13 00:45:40|17634.74|17514.74|17635.01|17515.01|17635.76|17515.76|17634.27|17514.27|10
1642034750000|2022-01-13 00:45:50|17635.54|17515.54|17637.42|17517.42|17637.42|17517.42|17635.54|17515.54|10
1642034760000|2022-01-13 00:46:00|17637.35|17517.35|17635.78|17515.78|17637.35|17517.35|17635.5|17515.5|10
1642034770000|2022-01-13 00:46:10|17636|17516|17637.25|17517.25|17637.35|17517.35|17635.59|17515.59|9
1642034780000|2022-01-13 00:46:20|17637.62|17517.62|17640.55|17520.55|17640.55|17520.55|17637.34|17517.34|10
1642034790000|2022-01-13 00:46:30|17640.54|17520.54|17643.1|17523.1|17643.33|17523.33|17640.53|17520.53|10
1642034800000|2022-01-13 00:46:40|17643.78|17523.78|17643.24|17523.24|17644.74|17524.74|17643.24|17523.24|10
1642034810000|2022-01-13 00:46:50|17643.21|17523.21|17644.81|17524.81|17645.46|17525.46|17643.21|17523.21|10
1642034820000|2022-01-13 00:47:00|17644.88|17524.88|17645.21|17525.21|17645.21|17525.21|17644.27|17524.27|10
1642034830000|2022-01-13 00:47:10|17645|17525|17643.96|17523.96|17645|17525|17643.46|17523.46|10
1642034840000|2022-01-13 00:47:20|17644.25|17524.25|17645.48|17525.48|17645.48|17525.48|17644.25|17524.25|10
1642034850000|2022-01-13 00:47:30|17645.68|17525.68|17644.31|17524.31|17645.76|17525.76|17644.31|17524.31|10
1642034860000|2022-01-13 00:47:40|17644.61|17524.61|17646.92|17526.92|17647.3|17527.3|17644.61|17524.61|9
1642034870000|2022-01-13 00:47:50|17647.17|17527.17|17649.1|17529.1|17649.45|17529.45|17647.11|17527.11|10
1642034880000|2022-01-13 00:48:00|17649.47|17529.47|17649.58|17529.58|17649.93|17529.93|17649.09|17529.09|10
1642034890000|2022-01-13 00:48:10|17649.69|17529.69|17648.12|17528.12|17649.69|17529.69|17648.12|17528.12|10
1642034900000|2022-01-13 00:48:20|17648.31|17528.31|17647.09|17527.09|17648.63|17528.63|17647.09|17527.09|10
1642034910000|2022-01-13 00:48:30|17646.31|17526.31|17644.45|17524.45|17646.31|17526.31|17644.45|17524.45|10
1642034920000|2022-01-13 00:48:40|17643.79|17523.79|17640.83|17520.83|17643.79|17523.79|17640.83|17520.83|10
1642034930000|2022-01-13 00:48:50|17640.57|17520.57|17639.18|17519.18|17640.92|17520.92|17639.18|17519.18|9
1642034940000|2022-01-13 00:49:00|17638.88|17518.88|17636.87|17516.87|17639.11|17519.11|17636.87|17516.87|9
1642034950000|2022-01-13 00:49:10|17636.31|17516.31|17636.03|17516.03|17637.02|17517.02|17636.03|17516.03|10
1642034960000|2022-01-13 00:49:20|17634.49|17514.49|17629.5|17509.5|17634.49|17514.49|17629.5|17509.5|10
1642034970000|2022-01-13 00:49:30|17628.98|17508.98|17624.43|17504.43|17628.98|17508.98|17624.43|17504.43|10
1642034980000|2022-01-13 00:49:40|17624.53|17504.53|17623.71|17503.71|17624.88|17504.88|17623.71|17503.71|10
1642034990000|2022-01-13 00:49:50|17623.19|17503.19|17621.84|17501.84|17623.19|17503.19|17621.84|17501.84|9
1642035000000|2022-01-13 00:50:00|17621.76|17501.76|17615.15|17495.15|17621.76|17501.76|17615.15|17495.15|10
1642035010000|2022-01-13 00:50:10|17614.32|17494.32|17609.97|17489.97|17614.32|17494.32|17609.97|17489.97|10
1642035020000|2022-01-13 00:50:20|17609.8|17489.8|17604.85|17484.85|17609.8|17489.8|17604.85|17484.85|10
1642035030000|2022-01-13 00:50:30|17604.69|17484.69|17604.11|17484.11|17604.69|17484.69|17603.33|17483.33|10
1642035040000|2022-01-13 00:50:40|17604.19|17484.19|17601.69|17481.69|17604.22|17484.22|17601.63|17481.63|10
1642035050000|2022-01-13 00:50:50|17601.54|17481.54|17598.84|17478.84|17601.66|17481.66|17598.84|17478.84|10
1642035060000|2022-01-13 00:51:00|17598.99|17478.99|17598.28|17478.28|17599.36|17479.36|17598.25|17478.25|10
1642035070000|2022-01-13 00:51:10|17597.84|17477.84|17596.39|17476.39|17597.84|17477.84|17595.61|17475.61|10
1642035080000|2022-01-13 00:51:20|17595.91|17475.91|17592.98|17472.98|17595.91|17475.91|17592.98|17472.98|10
1642035090000|2022-01-13 00:51:30|17591.95|17471.95|17588.26|17468.26|17591.95|17471.95|17588.25|17468.25|10
1642035100000|2022-01-13 00:51:40|17588.34|17468.34|17582.39|17462.39|17588.34|17468.34|17582.39|17462.39|10
1642035110000|2022-01-13 00:51:50|17581.65|17461.65|17575.98|17455.98|17581.65|17461.65|17575.98|17455.98|10
1642035120000|2022-01-13 00:52:00|17575.68|17455.68|17574.99|17454.99|17575.68|17455.68|17574.82|17454.82|10
1642035130000|2022-01-13 00:52:10|17575.19|17455.19|17575.75|17455.75|17577.79|17457.79|17574.3|17454.3|10
1642035140000|2022-01-13 00:52:20|17576.66|17456.66|17577.48|17457.48|17577.63|17457.63|17576.15|17456.15|10
1642035150000|2022-01-13 00:52:30|17578.02|17458.02|17577.65|17457.65|17578.85|17458.85|17577.3|17457.3|10
1642035160000|2022-01-13 00:52:40|17577.03|17457.03|17577.33|17457.33|17577.33|17457.33|17576.65|17456.65|10
1642035170000|2022-01-13 00:52:50|17577.32|17457.32|17576.01|17456.01|17577.32|17457.32|17575.62|17455.62|9
1642035180000|2022-01-13 00:53:00|17576.3|17456.3|17576.92|17456.92|17576.92|17456.92|17575.77|17455.77|10
1642035190000|2022-01-13 00:53:10|17576.7|17456.7|17579.3|17459.3|17579.3|17459.3|17575.49|17455.49|10
1642035200000|2022-01-13 00:53:20|17579.6|17459.6|17578.72|17458.72|17580.16|17460.16|17578.72|17458.72|10
1642035210000|2022-01-13 00:53:30|17578.73|17458.73|17575.24|17455.24|17578.73|17458.73|17575.1|17455.1|10
1642035220000|2022-01-13 00:53:40|17575.94|17455.94|17577.1|17457.1|17577.5|17457.5|17575.78|17455.78|10
1642035230000|2022-01-13 00:53:50|17576.25|17456.25|17574.65|17454.65|17576.25|17456.25|17574.56|17454.56|10
1642035240000|2022-01-13 00:54:00|17574.57|17454.57|17574.67|17454.67|17575.54|17455.54|17574.55|17454.55|10
1642035250000|2022-01-13 00:54:10|17574.81|17454.81|17577.4|17457.4|17577.4|17457.4|17574.2|17454.2|10
1642035260000|2022-01-13 00:54:20|17577.14|17457.14|17577.99|17457.99|17578.19|17458.19|17577.14|17457.14|10
1642035270000|2022-01-13 00:54:30|17578.07|17458.07|17574.56|17454.56|17578.49|17458.49|17574.56|17454.56|10
1642035280000|2022-01-13 00:54:40|17574.76|17454.76|17575.16|17455.16|17575.16|17455.16|17574.01|17454.01|10
1642035290000|2022-01-13 00:54:50|17574.42|17454.42|17574.17|17454.17|17574.42|17454.42|17573.65|17453.65|9
1642035300000|2022-01-13 00:55:00|17574.03|17454.03|17571.65|17451.65|17574.07|17454.07|17571.65|17451.65|10
1642035310000|2022-01-13 00:55:10|17571.56|17451.56|17568.47|17448.47|17571.77|17451.77|17568.47|17448.47|10
1642035320000|2022-01-13 00:55:20|17567.27|17447.27|17561.92|17441.92|17567.27|17447.27|17561.8|17441.8|10
1642035330000|2022-01-13 00:55:30|17561.75|17441.75|17560.03|17440.03|17561.75|17441.75|17559.6|17439.6|10
1642035340000|2022-01-13 00:55:40|17560.21|17440.21|17556.27|17436.27|17560.21|17440.21|17556.03|17436.03|10
1642035350000|2022-01-13 00:55:50|17555.89|17435.89|17551.46|17431.46|17555.89|17435.89|17551.46|17431.46|10
1642035360000|2022-01-13 00:56:00|17551.41|17431.41|17544.84|17424.84|17551.41|17431.41|17544.84|17424.84|10
1642035370000|2022-01-13 00:56:10|17544.63|17424.63|17544.15|17424.15|17544.63|17424.63|17542.49|17422.49|10
1642035380000|2022-01-13 00:56:20|17544.01|17424.01|17546.58|17426.58|17546.72|17426.72|17544.01|17424.01|10
1642035390000|2022-01-13 00:56:30|17546.87|17426.87|17551.71|17431.71|17551.71|17431.71|17546.87|17426.87|10
1642035400000|2022-01-13 00:56:40|17552.32|17432.32|17554.84|17434.84|17554.84|17434.84|17552.32|17432.32|10
1642035410000|2022-01-13 00:56:50|17554.71|17434.71|17554.05|17434.05|17554.79|17434.79|17554.05|17434.05|10
1642035420000|2022-01-13 00:57:00|17554.08|17434.08|17554.44|17434.44|17554.68|17434.68|17554.08|17434.08|9
1642035430000|2022-01-13 00:57:10|17554.52|17434.52|17551.46|17431.46|17554.52|17434.52|17551.4|17431.4|10
1642035440000|2022-01-13 00:57:20|17550.99|17430.99|17548.28|17428.28|17550.99|17430.99|17548.28|17428.28|10
1642035450000|2022-01-13 00:57:30|17548.47|17428.47|17547.46|17427.46|17548.52|17428.52|17547.27|17427.27|10
1642035460000|2022-01-13 00:57:40|17547.04|17427.04|17545.81|17425.81|17547.95|17427.95|17545.81|17425.81|10
1642035470000|2022-01-13 00:57:50|17545.54|17425.54|17544.53|17424.53|17545.54|17425.54|17544.22|17424.22|10
1642035480000|2022-01-13 00:58:00|17544.42|17424.42|17543.79|17423.79|17544.42|17424.42|17542.89|17422.89|10
1642035490000|2022-01-13 00:58:10|17543.74|17423.74|17544.22|17424.22|17544.33|17424.33|17543.34|17423.34|10
1642035500000|2022-01-13 00:58:20|17544.4|17424.4|17544.83|17424.83|17544.97|17424.97|17543.92|17423.92|10
1642035510000|2022-01-13 00:58:30|17544.99|17424.99|17544.22|17424.22|17544.99|17424.99|17544.01|17424.01|10
1642035520000|2022-01-13 00:58:40|17544.1|17424.1|17542.71|17422.71|17544.1|17424.1|17541.96|17421.96|9
1642035530000|2022-01-13 00:58:50|17542.72|17422.72|17542.75|17422.75|17542.85|17422.85|17542.08|17422.08|10
1642035540000|2022-01-13 00:59:00|17542.6|17422.6|17541.01|17421.01|17542.77|17422.77|17540.9|17420.9|10
1642035550000|2022-01-13 00:59:10|17539.58|17419.58|17535.9|17415.9|17539.58|17419.58|17535.76|17415.76|10
1642035560000|2022-01-13 00:59:20|17536.17|17416.17|17535.47|17415.47|17536.17|17416.17|17533.35|17413.35|10
1642035570000|2022-01-13 00:59:30|17535.7|17415.7|17534.86|17414.86|17535.7|17415.7|17534.86|17414.86|10
1642035580000|2022-01-13 00:59:40|17534.38|17414.38|17538.27|17418.27|17538.27|17418.27|17534.33|17414.33|10
1642035590000|2022-01-13 00:59:50|17538.33|17418.33|17540.76|17420.76|17540.76|17420.76|17538.33|17418.33|10
1642035600000|2022-01-13 01:00:00|17540.21|17420.21|17540.55|17420.55|17540.76|17420.76|17540.17|17420.17|10
1642035610000|2022-01-13 01:00:10|17541.24|17421.24|17543.67|17423.67|17543.67|17423.67|17541.08|17421.08|10
1642035620000|2022-01-13 01:00:20|17544.11|17424.11|17548.71|17428.71|17548.71|17428.71|17544|17424|10
1642035630000|2022-01-13 01:00:30|17549.01|17429.01|17550.31|17430.31|17550.6|17430.6|17549.01|17429.01|10
1642035640000|2022-01-13 01:00:40|17549.42|17429.42|17556.06|17436.06|17556.06|17436.06|17549.42|17429.42|10
1642035650000|2022-01-13 01:00:50|17555.5|17435.5|17563.29|17443.29|17563.29|17443.29|17555.5|17435.5|10
1642035660000|2022-01-13 01:01:00|17563.4|17443.4|17564.48|17444.48|17564.56|17444.56|17563.4|17443.4|10
1642035670000|2022-01-13 01:01:10|17565.34|17445.34|17564.13|17444.13|17565.62|17445.62|17564.13|17444.13|9
1642035680000|2022-01-13 01:01:20|17564.43|17444.43|17564.29|17444.29|17564.43|17444.43|17563.3|17443.3|10
1642035690000|2022-01-13 01:01:30|17564.77|17444.77|17567.47|17447.47|17567.47|17447.47|17564.72|17444.72|10
1642035700000|2022-01-13 01:01:40|17567.67|17447.67|17569.76|17449.76|17569.76|17449.76|17567.32|17447.32|10
1642035710000|2022-01-13 01:01:50|17569.41|17449.41|17567.98|17447.98|17569.41|17449.41|17567.98|17447.98|10
1642035720000|2022-01-13 01:02:00|17567.72|17447.72|17569.4|17449.4|17570.52|17450.52|17567.66|17447.66|10
1642035730000|2022-01-13 01:02:10|17569.28|17449.28|17570.3|17450.3|17570.47|17450.47|17569.02|17449.02|10
1642035740000|2022-01-13 01:02:20|17570.32|17450.32|17571.18|17451.18|17571.29|17451.29|17570.32|17450.32|9
1642035750000|2022-01-13 01:02:30|17571.03|17451.03|17571.81|17451.81|17571.81|17451.81|17571.03|17451.03|10
1642035760000|2022-01-13 01:02:40|17571.94|17451.94|17571.3|17451.3|17571.94|17451.94|17570.69|17450.69|10
1642035770000|2022-01-13 01:02:50|17571.33|17451.33|17571.45|17451.45|17572.56|17452.56|17571.33|17451.33|10
1642035780000|2022-01-13 01:03:00|17571.3|17451.3|17570.53|17450.53|17571.3|17451.3|17569.79|17449.79|10
1642035790000|2022-01-13 01:03:10|17570.42|17450.42|17572.58|17452.58|17572.58|17452.58|17570.42|17450.42|10
1642035800000|2022-01-13 01:03:20|17572.77|17452.77|17571.49|17451.49|17573.01|17453.01|17571.49|17451.49|10
1642035810000|2022-01-13 01:03:30|17571.59|17451.59|17567.7|17447.7|17571.59|17451.59|17567.7|17447.7|10
1642035820000|2022-01-13 01:03:40|17567.68|17447.68|17564.81|17444.81|17567.71|17447.71|17564.81|17444.81|10
1642035830000|2022-01-13 01:03:50|17563.9|17443.9|17564.01|17444.01|17564.33|17444.33|17563.5|17443.5|10
1642035840000|2022-01-13 01:04:00|17563.49|17443.49|17561.16|17441.16|17563.49|17443.49|17561.16|17441.16|10
1642035850000|2022-01-13 01:04:10|17560.6|17440.6|17560.43|17440.43|17560.97|17440.97|17560.26|17440.26|10
1642035860000|2022-01-13 01:04:20|17560.19|17440.19|17558.1|17438.1|17560.44|17440.44|17558.1|17438.1|10
1642035870000|2022-01-13 01:04:30|17557.97|17437.97|17557.8|17437.8|17557.97|17437.97|17557.6|17437.6|10
1642035880000|2022-01-13 01:04:40|17557.55|17437.55|17553.85|17433.85|17557.55|17437.55|17553.85|17433.85|10
1642035890000|2022-01-13 01:04:50|17553.11|17433.11|17554.98|17434.98|17554.98|17434.98|17552.66|17432.66|9
1642035900000|2022-01-13 01:05:00|17555.06|17435.06|17556.85|17436.85|17556.85|17436.85|17555.06|17435.06|10
1642035910000|2022-01-13 01:05:10|17557.06|17437.06|17560.03|17440.03|17560.03|17440.03|17557.02|17437.02|10
1642035920000|2022-01-13 01:05:20|17560.48|17440.48|17563.97|17443.97|17564.24|17444.24|17560.48|17440.48|10
1642035930000|2022-01-13 01:05:30|17564.31|17444.31|17564.8|17444.8|17564.94|17444.94|17564.18|17444.18|9
1642035940000|2022-01-13 01:05:40|17564.79|17444.79|17566.53|17446.53|17566.83|17446.83|17564.79|17444.79|9
1642035950000|2022-01-13 01:05:50|17566.04|17446.04|17566.51|17446.51|17566.64|17446.64|17565.68|17445.68|10
1642035960000|2022-01-13 01:06:00|17567.02|17447.02|17565.33|17445.33|17567.02|17447.02|17565.33|17445.33|9
1642035970000|2022-01-13 01:06:10|17565.2|17445.2|17562.81|17442.81|17565.2|17445.2|17562.81|17442.81|10
1642035980000|2022-01-13 01:06:20|17562.93|17442.93|17567.15|17447.15|17567.15|17447.15|17562.93|17442.93|10
1642035990000|2022-01-13 01:06:30|17567.07|17447.07|17570.17|17450.17|17570.54|17450.54|17567.07|17447.07|10
1642036000000|2022-01-13 01:06:40|17570.31|17450.31|17573.91|17453.91|17573.91|17453.91|17570.24|17450.24|10
1642036010000|2022-01-13 01:06:50|17573.73|17453.73|17577.62|17457.62|17577.62|17457.62|17573.73|17453.73|10
1642036020000|2022-01-13 01:07:00|17577.68|17457.68|17577.69|17457.69|17578.04|17458.04|17577.37|17457.37|10
1642036030000|2022-01-13 01:07:10|17577.91|17457.91|17579.64|17459.64|17579.71|17459.71|17577.91|17457.91|10
1642036040000|2022-01-13 01:07:20|17579.35|17459.35|17580.72|17460.72|17580.72|17460.72|17579.35|17459.35|9
1642036050000|2022-01-13 01:07:30|17581.2|17461.2|17582.09|17462.09|17582.12|17462.12|17580.4|17460.4|10
1642036060000|2022-01-13 01:07:40|17582.32|17462.32|17583.15|17463.15|17583.37|17463.37|17582.32|17462.32|9
1642036070000|2022-01-13 01:07:50|17583.75|17463.75|17583.42|17463.42|17584.02|17464.02|17582.9|17462.9|9
1642036080000|2022-01-13 01:08:00|17583.03|17463.03|17583.83|17463.83|17583.88|17463.88|17582.89|17462.89|9
1642036090000|2022-01-13 01:08:10|17584.12|17464.12|17584.75|17464.75|17585.48|17465.48|17584.12|17464.12|10
1642036100000|2022-01-13 01:08:20|17584.5|17464.5|17587.06|17467.06|17587.06|17467.06|17583.96|17463.96|10
1642036110000|2022-01-13 01:08:30|17587.38|17467.38|17591.51|17471.51|17591.51|17471.51|17587.38|17467.38|10
1642036120000|2022-01-13 01:08:40|17591.82|17471.82|17594.16|17474.16|17594.16|17474.16|17591.82|17471.82|10
1642036130000|2022-01-13 01:08:50|17594.01|17474.01|17594.6|17474.6|17595.19|17475.19|17594.01|17474.01|10
1642036140000|2022-01-13 01:09:00|17594.87|17474.87|17592.3|17472.3|17594.87|17474.87|17592.3|17472.3|10
1642036150000|2022-01-13 01:09:10|17592.12|17472.12|17589.96|17469.96|17592.12|17472.12|17589.91|17469.91|10
1642036160000|2022-01-13 01:09:20|17589.94|17469.94|17585.66|17465.66|17590.11|17470.11|17585.66|17465.66|9
1642036170000|2022-01-13 01:09:30|17585.18|17465.18|17584.02|17464.02|17585.31|17465.31|17583.41|17463.41|10
1642036180000|2022-01-13 01:09:40|17583.18|17463.18|17583.85|17463.85|17583.95|17463.95|17582.64|17462.64|10
1642036190000|2022-01-13 01:09:50|17583.92|17463.92|17585.19|17465.19|17585.19|17465.19|17583.76|17463.76|10
1642036200000|2022-01-13 01:10:00|17585.13|17465.13|17585.59|17465.59|17585.59|17465.59|17584.91|17464.91|10
1642036210000|2022-01-13 01:10:10|17585.81|17465.81|17586.78|17466.78|17587.54|17467.54|17585.65|17465.65|10
1642036220000|2022-01-13 01:10:20|17586.93|17466.93|17587.23|17467.23|17587.23|17467.23|17585.78|17465.78|10
1642036230000|2022-01-13 01:10:30|17587.7|17467.7|17588.31|17468.31|17588.65|17468.65|17587.7|17467.7|10
1642036240000|2022-01-13 01:10:40|17588.57|17468.57|17591.49|17471.49|17591.49|17471.49|17588.57|17468.57|10
1642036250000|2022-01-13 01:10:50|17591.63|17471.63|17592.64|17472.64|17592.64|17472.64|17590.74|17470.74|10
1642036260000|2022-01-13 01:11:00|17592.57|17472.57|17591.43|17471.43|17592.6|17472.6|17591.43|17471.43|9
1642036270000|2022-01-13 01:11:10|17591.14|17471.14|17592.38|17472.38|17592.38|17472.38|17591.14|17471.14|10
1642036280000|2022-01-13 01:11:20|17592.08|17472.08|17591.58|17471.58|17592.45|17472.45|17590.85|17470.85|10
1642036290000|2022-01-13 01:11:30|17592.32|17472.32|17592.52|17472.52|17592.65|17472.65|17591.73|17471.73|10
1642036300000|2022-01-13 01:11:40|17592.29|17472.29|17592.95|17472.95|17594|17474|17592.24|17472.24|10
1642036310000|2022-01-13 01:11:50|17593.01|17473.01|17596.52|17476.52|17596.52|17476.52|17593.01|17473.01|9
1642036320000|2022-01-13 01:12:00|17596.54|17476.54|17596.45|17476.45|17597.05|17477.05|17595.96|17475.96|10
1642036330000|2022-01-13 01:12:10|17596.13|17476.13|17597.53|17477.53|17597.59|17477.59|17595.71|17475.71|10
1642036340000|2022-01-13 01:12:20|17599.41|17479.41|17603.3|17483.3|17603.3|17483.3|17598.39|17478.39|10
1642036350000|2022-01-13 01:12:30|17603.67|17483.67|17612.24|17492.24|17612.24|17492.24|17603.67|17483.67|10
1642036360000|2022-01-13 01:12:40|17612.79|17492.79|17617.34|17497.34|17617.34|17497.34|17612.51|17492.51|10
1642036370000|2022-01-13 01:12:50|17618.02|17498.02|17619.54|17499.54|17619.76|17499.76|17618.02|17498.02|10
1642036380000|2022-01-13 01:13:00|17619.32|17499.32|17619.29|17499.29|17620.18|17500.18|17619.29|17499.29|10
1642036390000|2022-01-13 01:13:10|17619.43|17499.43|17618.23|17498.23|17619.43|17499.43|17618.17|17498.17|9
1642036400000|2022-01-13 01:13:20|17618.8|17498.8|17617.33|17497.33|17618.8|17498.8|17617.18|17497.18|10
1642036410000|2022-01-13 01:13:30|17615.99|17495.99|17615.02|17495.02|17616.28|17496.28|17615.02|17495.02|10
1642036420000|2022-01-13 01:13:40|17614.75|17494.75|17613.1|17493.1|17614.75|17494.75|17612.51|17492.51|10
1642036430000|2022-01-13 01:13:50|17613.45|17493.45|17612.59|17492.59|17613.48|17493.48|17612.59|17492.59|10
1642036440000|2022-01-13 01:14:00|17611.91|17491.91|17615.51|17495.51|17615.51|17495.51|17611.79|17491.79|10
1642036450000|2022-01-13 01:14:10|17616.38|17496.38|17616.73|17496.73|17617.88|17497.88|17616.38|17496.38|9
1642036460000|2022-01-13 01:14:20|17616.78|17496.78|17615.58|17495.58|17618.51|17498.51|17615.58|17495.58|10
1642036470000|2022-01-13 01:14:30|17615.66|17495.66|17612.83|17492.83|17615.66|17495.66|17612.83|17492.83|10
1642036480000|2022-01-13 01:14:40|17612.84|17492.84|17610.42|17490.42|17612.84|17492.84|17610.42|17490.42|10
1642036490000|2022-01-13 01:14:50|17610.67|17490.67|17609.14|17489.14|17610.67|17490.67|17608.8|17488.8|10
1642036500000|2022-01-13 01:15:00|17609.06|17489.06|17609.79|17489.79|17609.87|17489.87|17608.93|17488.93|10
1642036510000|2022-01-13 01:15:10|17610.19|17490.19|17611.41|17491.41|17611.41|17491.41|17608.74|17488.74|10
1642036520000|2022-01-13 01:15:20|17611.05|17491.05|17613.14|17493.14|17613.27|17493.27|17611.05|17491.05|10
1642036530000|2022-01-13 01:15:30|17612.79|17492.79|17616.42|17496.42|17616.42|17496.42|17612.61|17492.61|10
1642036540000|2022-01-13 01:15:40|17616.45|17496.45|17616.59|17496.59|17616.76|17496.76|17615.74|17495.74|10
1642036550000|2022-01-13 01:15:50|17616.48|17496.48|17614.82|17494.82|17616.59|17496.59|17614.82|17494.82|10
1642036560000|2022-01-13 01:16:00|17614.38|17494.38|17615.64|17495.64|17616.01|17496.01|17614.19|17494.19|10
1642036570000|2022-01-13 01:16:10|17615.31|17495.31|17615.79|17495.79|17615.92|17495.92|17614.83|17494.83|9
1642036580000|2022-01-13 01:16:20|17616.75|17496.75|17620.32|17500.32|17620.72|17500.72|17616.08|17496.08|10
1642036590000|2022-01-13 01:16:30|17620.15|17500.15|17618.89|17498.89|17620.15|17500.15|17618.38|17498.38|10
1642036600000|2022-01-13 01:16:40|17618.69|17498.69|17619.78|17499.78|17619.99|17499.99|17618.4|17498.4|10
1642036610000|2022-01-13 01:16:50|17619.48|17499.48|17615.27|17495.27|17619.56|17499.56|17615.27|17495.27|10
1642036620000|2022-01-13 01:17:00|17614.55|17494.55|17612.89|17492.89|17614.55|17494.55|17612.89|17492.89|10
1642036630000|2022-01-13 01:17:10|17612.8|17492.8|17613.05|17493.05|17613.63|17493.63|17612.8|17492.8|10
1642036640000|2022-01-13 01:17:20|17613.15|17493.15|17609.84|17489.84|17613.15|17493.15|17609.84|17489.84|10
1642036650000|2022-01-13 01:17:30|17609.94|17489.94|17611.26|17491.26|17611.26|17491.26|17609.13|17489.13|10
1642036660000|2022-01-13 01:17:40|17611.03|17491.03|17610.48|17490.48|17611.54|17491.54|17610.48|17490.48|10
1642036670000|2022-01-13 01:17:50|17609.72|17489.72|17610.12|17490.12|17611.41|17491.41|17609.72|17489.72|10
1642036680000|2022-01-13 01:18:00|17610.55|17490.55|17611.9|17491.9|17612.04|17492.04|17610.55|17490.55|10
1642036690000|2022-01-13 01:18:10|17612.86|17492.86|17612.16|17492.16|17613.18|17493.18|17612.16|17492.16|9
1642036700000|2022-01-13 01:18:20|17613.21|17493.21|17612.81|17492.81|17614.02|17494.02|17612.65|17492.65|10
1642036710000|2022-01-13 01:18:30|17613.13|17493.13|17610.08|17490.08|17613.2|17493.2|17610.08|17490.08|10
1642036720000|2022-01-13 01:18:40|17609.23|17489.23|17609.98|17489.98|17610.57|17490.57|17608.06|17488.06|10
1642036730000|2022-01-13 01:18:50|17609.72|17489.72|17608.43|17488.43|17609.72|17489.72|17607.85|17487.85|10
1642036740000|2022-01-13 01:19:00|17608.47|17488.47|17609.4|17489.4|17609.45|17489.45|17607.42|17487.42|10
1642036750000|2022-01-13 01:19:10|17609.15|17489.15|17608.91|17488.91|17609.29|17489.29|17608.91|17488.91|10
1642036760000|2022-01-13 01:19:20|17609.03|17489.03|17607.92|17487.92|17609.03|17489.03|17607.92|17487.92|10
1642036770000|2022-01-13 01:19:30|17607.42|17487.42|17606.42|17486.42|17607.42|17487.42|17606.42|17486.42|10
1642036780000|2022-01-13 01:19:40|17605.94|17485.94|17605.16|17485.16|17606.22|17486.22|17605.16|17485.16|10
1642036790000|2022-01-13 01:19:50|17605.51|17485.51|17604.57|17484.57|17605.51|17485.51|17604.3|17484.3|10
1642036800000|2022-01-13 01:20:00|17604.91|17484.91|17605.17|17485.17|17605.17|17485.17|17604.46|17484.46|9
1642036810000|2022-01-13 01:20:10|17605.05|17485.05|17606.2|17486.2|17606.54|17486.54|17605.05|17485.05|10
1642036820000|2022-01-13 01:20:20|17605.66|17485.66|17599.96|17479.96|17605.66|17485.66|17599.47|17479.47|10
1642036830000|2022-01-13 01:20:30|17599.91|17479.91|17596.54|17476.54|17599.91|17479.91|17596.45|17476.45|10
1642036840000|2022-01-13 01:20:40|17596.44|17476.44|17596.51|17476.51|17597|17477|17596.38|17476.38|10
1642036850000|2022-01-13 01:20:50|17596.45|17476.45|17593.47|17473.47|17596.45|17476.45|17593.47|17473.47|10
1642036860000|2022-01-13 01:21:00|17593.58|17473.58|17594.72|17474.72|17594.72|17474.72|17593.25|17473.25|10
1642036870000|2022-01-13 01:21:10|17594.68|17474.68|17594.06|17474.06|17595.37|17475.37|17594.06|17474.06|10
1642036880000|2022-01-13 01:21:20|17594.18|17474.18|17591.63|17471.63|17594.18|17474.18|17591.63|17471.63|10
1642036890000|2022-01-13 01:21:30|17591.7|17471.7|17590.18|17470.18|17591.7|17471.7|17590.18|17470.18|10
1642036900000|2022-01-13 01:21:40|17589.88|17469.88|17588.42|17468.42|17589.9|17469.9|17588.42|17468.42|10
1642036910000|2022-01-13 01:21:50|17588.46|17468.46|17587.71|17467.71|17588.46|17468.46|17587.71|17467.71|10
1642036920000|2022-01-13 01:22:00|17587.35|17467.35|17585.18|17465.18|17587.35|17467.35|17585.18|17465.18|10
1642036930000|2022-01-13 01:22:10|17585.09|17465.09|17584.83|17464.83|17585.72|17465.72|17584.72|17464.72|10
1642036940000|2022-01-13 01:22:20|17583.98|17463.98|17584.31|17464.31|17584.78|17464.78|17583.93|17463.93|10
1642036950000|2022-01-13 01:22:30|17584.53|17464.53|17582.11|17462.11|17585.4|17465.4|17582.11|17462.11|10
1642036960000|2022-01-13 01:22:40|17581.51|17461.51|17582.04|17462.04|17582.26|17462.26|17581.38|17461.38|10
1642036970000|2022-01-13 01:22:50|17581.44|17461.44|17581.7|17461.7|17582.31|17462.31|17581.44|17461.44|10
1642036980000|2022-01-13 01:23:00|17580.96|17460.96|17578.11|17458.11|17581.19|17461.19|17578.11|17458.11|10
1642036990000|2022-01-13 01:23:10|17578.02|17458.02|17577.88|17457.88|17579.59|17459.59|17577.77|17457.77|10
1642037000000|2022-01-13 01:23:20|17577.5|17457.5|17576.12|17456.12|17577.5|17457.5|17576.12|17456.12|10
1642037010000|2022-01-13 01:23:30|17575.06|17455.06|17576.56|17456.56|17577.46|17457.46|17574.94|17454.94|10
1642037020000|2022-01-13 01:23:40|17577.01|17457.01|17578.46|17458.46|17579.25|17459.25|17576.94|17456.94|10
1642037030000|2022-01-13 01:23:50|17579.13|17459.13|17577.16|17457.16|17579.13|17459.13|17574.27|17454.27|10
1642037040000|2022-01-13 01:24:00|17577.68|17457.68|17579.58|17459.58|17580.03|17460.03|17577.68|17457.68|10
1642037050000|2022-01-13 01:24:10|17578.63|17458.63|17578.42|17458.42|17579.68|17459.68|17578.42|17458.42|10
1642037060000|2022-01-13 01:24:20|17577.2|17457.2|17575.43|17455.43|17577.2|17457.2|17575.43|17455.43|10
1642037070000|2022-01-13 01:24:30|17575.06|17455.06|17575.54|17455.54|17575.58|17455.58|17575.06|17455.06|10
1642037080000|2022-01-13 01:24:40|17576.57|17456.57|17578.23|17458.23|17578.23|17458.23|17576.57|17456.57|9
1642037090000|2022-01-13 01:24:50|17578.03|17458.03|17575.42|17455.42|17578.16|17458.16|17575.42|17455.42|10
1642037100000|2022-01-13 01:25:00|17574.52|17454.52|17573.27|17453.27|17574.64|17454.64|17573.27|17453.27|9
1642037110000|2022-01-13 01:25:10|17572.82|17452.82|17570.37|17450.37|17572.98|17452.98|17570.32|17450.32|10
1642037120000|2022-01-13 01:25:20|17570.55|17450.55|17564.94|17444.94|17570.55|17450.55|17564.94|17444.94|10
1642037130000|2022-01-13 01:25:30|17564.5|17444.5|17564.01|17444.01|17565.12|17445.12|17564|17444|10
1642037140000|2022-01-13 01:25:40|17562.14|17442.14|17560.56|17440.56|17562.34|17442.34|17560.56|17440.56|10
1642037150000|2022-01-13 01:25:50|17560.02|17440.02|17555.48|17435.48|17560.02|17440.02|17555.48|17435.48|10
1642037160000|2022-01-13 01:26:00|17555.55|17435.55|17552.3|17432.3|17555.55|17435.55|17552.3|17432.3|9
1642037170000|2022-01-13 01:26:10|17551.82|17431.82|17551.8|17431.8|17551.85|17431.85|17550.8|17430.8|10
1642037180000|2022-01-13 01:26:20|17550.78|17430.78|17546.43|17426.43|17551.11|17431.11|17546.43|17426.43|9
1642037190000|2022-01-13 01:26:30|17546.51|17426.51|17544.39|17424.39|17546.51|17426.51|17544.32|17424.32|10
1642037200000|2022-01-13 01:26:40|17544.37|17424.37|17543.22|17423.22|17544.37|17424.37|17542.53|17422.53|10
1642037210000|2022-01-13 01:26:50|17542.93|17422.93|17542.04|17422.04|17543|17423|17542.04|17422.04|9
1642037220000|2022-01-13 01:27:00|17541.7|17421.7|17539.81|17419.81|17541.7|17421.7|17539.5|17419.5|9
1642037230000|2022-01-13 01:27:10|17539.97|17419.97|17537.36|17417.36|17539.97|17419.97|17537.26|17417.26|10
1642037240000|2022-01-13 01:27:20|17536.98|17416.98|17530.32|17410.32|17536.98|17416.98|17530.32|17410.32|10
1642037250000|2022-01-13 01:27:30|17530.36|17410.36|17530.23|17410.23|17530.57|17410.57|17529.68|17409.68|10
1642037260000|2022-01-13 01:27:40|17529.76|17409.76|17529.47|17409.47|17529.76|17409.76|17529.14|17409.14|10
1642037270000|2022-01-13 01:27:50|17528.87|17408.87|17527.29|17407.29|17528.87|17408.87|17526.68|17406.68|10
1642037280000|2022-01-13 01:28:00|17526.97|17406.97|17529.25|17409.25|17529.25|17409.25|17526.97|17406.97|9
1642037290000|2022-01-13 01:28:10|17529.58|17409.58|17533.23|17413.23|17533.23|17413.23|17529.58|17409.58|10
1642037300000|2022-01-13 01:28:20|17533.31|17413.31|17532.18|17412.18|17533.51|17413.51|17532.03|17412.03|10
1642037310000|2022-01-13 01:28:30|17531.93|17411.93|17533.64|17413.64|17533.65|17413.65|17531.93|17411.93|10
1642037320000|2022-01-13 01:28:40|17534.14|17414.14|17535.2|17415.2|17535.2|17415.2|17534.14|17414.14|10
1642037330000|2022-01-13 01:28:50|17535.19|17415.19|17533.85|17413.85|17535.3|17415.3|17533.85|17413.85|9
1642037340000|2022-01-13 01:29:00|17533.61|17413.61|17530.96|17410.96|17533.61|17413.61|17530.96|17410.96|10
1642037350000|2022-01-13 01:29:10|17530.24|17410.24|17528.75|17408.75|17530.69|17410.69|17528.55|17408.55|10
1642037360000|2022-01-13 01:29:20|17528.19|17408.19|17525.29|17405.29|17528.19|17408.19|17525.29|17405.29|10
1642037370000|2022-01-13 01:29:30|17525.33|17405.33|17526.1|17406.1|17526.22|17406.22|17525.24|17405.24|9
1642037380000|2022-01-13 01:29:40|17525.62|17405.62|17524.86|17404.86|17525.89|17405.89|17524.53|17404.53|10
1642037390000|2022-01-13 01:29:50|17524.93|17404.93|17524.01|17404.01|17525.11|17405.11|17523.95|17403.95|10
1642037400000|2022-01-13 01:30:00|17523.9|17403.9|17524.08|17404.08|17524.5|17404.5|17523.79|17403.79|9
1642037410000|2022-01-13 01:30:10|17524.1|17404.1|17526.73|17406.73|17526.73|17406.73|17523.31|17403.31|9
1642037420000|2022-01-13 01:30:20|17527.04|17407.04|17535.33|17415.33|17535.33|17415.33|17527.04|17407.04|10
1642037430000|2022-01-13 01:30:30|17535.26|17415.26|17536.84|17416.84|17536.84|17416.84|17534.81|17414.81|10
1642037440000|2022-01-13 01:30:40|17536.72|17416.72|17538.22|17418.22|17538.22|17418.22|17536.71|17416.71|10
1642037450000|2022-01-13 01:30:50|17538.4|17418.4|17541.85|17421.85|17542.77|17422.77|17538.4|17418.4|10
1642037460000|2022-01-13 01:31:00|17541.48|17421.48|17540.68|17420.68|17541.48|17421.48|17540.13|17420.13|10
1642037470000|2022-01-13 01:31:10|17540.55|17420.55|17539.8|17419.8|17540.8|17420.8|17539.63|17419.63|10
1642037480000|2022-01-13 01:31:20|17539.23|17419.23|17536.69|17416.69|17539.23|17419.23|17536.69|17416.69|10
1642037490000|2022-01-13 01:31:30|17535.68|17415.68|17533.61|17413.61|17535.68|17415.68|17533.61|17413.61|10
1642037500000|2022-01-13 01:31:40|17533.86|17413.86|17532.72|17412.72|17533.94|17413.94|17532.31|17412.31|10
1642037510000|2022-01-13 01:31:50|17532.46|17412.46|17524.5|17404.5|17532.46|17412.46|17524.5|17404.5|10
1642037520000|2022-01-13 01:32:00|17523.93|17403.93|17518.93|17398.93|17523.93|17403.93|17518.93|17398.93|10
1642037530000|2022-01-13 01:32:10|17518.41|17398.41|17516.39|17396.39|17518.41|17398.41|17516.24|17396.24|10
1642037540000|2022-01-13 01:32:20|17515.33|17395.33|17512.58|17392.58|17515.47|17395.47|17512.58|17392.58|10
1642037550000|2022-01-13 01:32:30|17512.18|17392.18|17511.75|17391.75|17512.18|17392.18|17511.25|17391.25|9
1642037560000|2022-01-13 01:32:40|17512.05|17392.05|17511.42|17391.42|17512.05|17392.05|17511.42|17391.42|10
1642037570000|2022-01-13 01:32:50|17511.3|17391.3|17513.43|17393.43|17514.06|17394.06|17511.3|17391.3|10
1642037580000|2022-01-13 01:33:00|17513.7|17393.7|17515.05|17395.05|17515.46|17395.46|17513.12|17393.12|10
1642037590000|2022-01-13 01:33:10|17515.08|17395.08|17516.13|17396.13|17516.13|17396.13|17514.45|17394.45|10
1642037600000|2022-01-13 01:33:20|17515.96|17395.96|17516.96|17396.96|17517.15|17397.15|17515.74|17395.74|10
1642037610000|2022-01-13 01:33:30|17517.05|17397.05|17518.58|17398.58|17518.58|17398.58|17517.05|17397.05|10
1642037620000|2022-01-13 01:33:40|17518.36|17398.36|17518.19|17398.19|17519.38|17399.38|17518.19|17398.19|10
1642037630000|2022-01-13 01:33:50|17518.21|17398.21|17515.5|17395.5|17518.21|17398.21|17515.3|17395.3|10
1642037640000|2022-01-13 01:34:00|17515.76|17395.76|17515.53|17395.53|17516.57|17396.57|17515.53|17395.53|10
1642037650000|2022-01-13 01:34:10|17515.05|17395.05|17512.64|17392.64|17515.05|17395.05|17512.64|17392.64|9
1642037660000|2022-01-13 01:34:20|17513.09|17393.09|17512.27|17392.27|17513.09|17393.09|17511.97|17391.97|10
1642037670000|2022-01-13 01:34:30|17512.21|17392.21|17509.56|17389.56|17512.21|17392.21|17509.56|17389.56|10
1642037680000|2022-01-13 01:34:40|17509.21|17389.21|17504.72|17384.72|17509.48|17389.48|17504.58|17384.58|10
1642037690000|2022-01-13 01:34:50|17504.65|17384.65|17500.29|17380.29|17504.65|17384.65|17500.29|17380.29|10
1642037700000|2022-01-13 01:35:00|17498.43|17378.43|17496.09|17376.09|17498.43|17378.43|17494.86|17374.86|10
1642037710000|2022-01-13 01:35:10|17495.91|17375.91|17497.36|17377.36|17497.36|17377.36|17494.83|17374.83|10
1642037720000|2022-01-13 01:35:20|17497.29|17377.29|17498.01|17378.01|17498.1|17378.1|17497.22|17377.22|8
1642037730000|2022-01-13 01:35:30|17497.9|17377.9|17495.54|17375.54|17497.9|17377.9|17495.54|17375.54|10
1642037740000|2022-01-13 01:35:40|17495.4|17375.4|17491.15|17371.15|17495.4|17375.4|17491.15|17371.15|10
1642037750000|2022-01-13 01:35:50|17489.58|17369.58|17465.35|17345.35|17489.58|17369.58|17465.35|17345.35|10
1642037760000|2022-01-13 01:36:00|17463.06|17343.06|17463.89|17343.89|17463.92|17343.92|17462.69|17342.69|10
1642037770000|2022-01-13 01:36:10|17464.01|17344.01|17460.89|17340.89|17464.12|17344.12|17460.89|17340.89|10
1642037780000|2022-01-13 01:36:20|17460.46|17340.46|17464.01|17344.01|17464.01|17344.01|17460.3|17340.3|10
1642037790000|2022-01-13 01:36:30|17464.3|17344.3|17466.01|17346.01|17466.07|17346.07|17464.3|17344.3|10
1642037800000|2022-01-13 01:36:40|17466.17|17346.17|17465.84|17345.84|17467.01|17347.01|17465.84|17345.84|10
1642037810000|2022-01-13 01:36:50|17465.28|17345.28|17463.51|17343.51|17465.75|17345.75|17463.51|17343.51|10
1642037820000|2022-01-13 01:37:00|17463.31|17343.31|17463.89|17343.89|17463.89|17343.89|17462.07|17342.07|10
1642037830000|2022-01-13 01:37:10|17464.13|17344.13|17465.6|17345.6|17465.96|17345.96|17464.13|17344.13|10
1642037840000|2022-01-13 01:37:20|17465.73|17345.73|17468.15|17348.15|17468.15|17348.15|17465.73|17345.73|10
1642037850000|2022-01-13 01:37:30|17468.03|17348.03|17468.45|17348.45|17468.45|17348.45|17467.75|17347.75|10
1642037860000|2022-01-13 01:37:40|17469.83|17349.83|17470.23|17350.23|17472.08|17352.08|17469.83|17349.83|10
1642037870000|2022-01-13 01:37:50|17470.42|17350.42|17470.38|17350.38|17471.02|17351.02|17470.23|17350.23|10
1642037880000|2022-01-13 01:38:00|17470.96|17350.96|17469.04|17349.04|17470.96|17350.96|17468.21|17348.21|10
1642037890000|2022-01-13 01:38:10|17469.09|17349.09|17470.99|17350.99|17470.99|17350.99|17468.54|17348.54|10
1642037900000|2022-01-13 01:38:20|17470.86|17350.86|17475.56|17355.56|17475.56|17355.56|17470.81|17350.81|10
1642037910000|2022-01-13 01:38:30|17476.28|17356.28|17478.42|17358.42|17478.42|17358.42|17476.28|17356.28|10
1642037920000|2022-01-13 01:38:40|17478.62|17358.62|17480.06|17360.06|17480.12|17360.12|17478.62|17358.62|10
1642037930000|2022-01-13 01:38:50|17480.53|17360.53|17481.67|17361.67|17481.67|17361.67|17480.34|17360.34|9
1642037940000|2022-01-13 01:39:00|17480.96|17360.96|17479.84|17359.84|17480.96|17360.96|17479.78|17359.78|10
1642037950000|2022-01-13 01:39:10|17479.2|17359.2|17479.19|17359.19|17479.22|17359.22|17477.42|17357.42|10
1642037960000|2022-01-13 01:39:20|17478.99|17358.99|17479.9|17359.9|17480.31|17360.31|17478.92|17358.92|10
1642037970000|2022-01-13 01:39:30|17480.52|17360.52|17482.43|17362.43|17482.43|17362.43|17480.52|17360.52|10
1642037980000|2022-01-13 01:39:40|17482.36|17362.36|17483.5|17363.5|17483.65|17363.65|17482.36|17362.36|9
1642037990000|2022-01-13 01:39:50|17483.52|17363.52|17484.11|17364.11|17484.28|17364.28|17482.85|17362.85|10
1642038000000|2022-01-13 01:40:00|17484.4|17364.4|17481.98|17361.98|17484.46|17364.46|17481.98|17361.98|10
1642038010000|2022-01-13 01:40:10|17481.89|17361.89|17479.41|17359.41|17482.13|17362.13|17479.41|17359.41|10
1642038020000|2022-01-13 01:40:20|17478.79|17358.79|17479.84|17359.84|17480.43|17360.43|17478.79|17358.79|10
1642038030000|2022-01-13 01:40:30|17480.03|17360.03|17480.53|17360.53|17480.53|17360.53|17479.28|17359.28|10
1642038040000|2022-01-13 01:40:40|17480.07|17360.07|17477.81|17357.81|17480.07|17360.07|17477.5|17357.5|10
1642038050000|2022-01-13 01:40:50|17477.67|17357.67|17477.23|17357.23|17477.99|17357.99|17477.23|17357.23|10
1642038060000|2022-01-13 01:41:00|17477.08|17357.08|17476.43|17356.43|17477.08|17357.08|17476.43|17356.43|9
1642038070000|2022-01-13 01:41:10|17476.26|17356.26|17476.31|17356.31|17476.86|17356.86|17476.24|17356.24|9
1642038080000|2022-01-13 01:41:20|17476.45|17356.45|17476.14|17356.14|17476.54|17356.54|17475.85|17355.85|10
1642038090000|2022-01-13 01:41:30|17472.79|17352.79|17473.15|17353.15|17473.15|17353.15|17472.65|17352.65|9
1642038100000|2022-01-13 01:41:40|17473.09|17353.09|17473.53|17353.53|17473.72|17353.72|17473.09|17353.09|10
1642038110000|2022-01-13 01:41:50|17473.43|17353.43|17473|17353|17473.54|17353.54|17472.97|17352.97|10
1642038120000|2022-01-13 01:42:00|17473.29|17353.29|17473.29|17353.29|17473.64|17353.64|17473.2|17353.2|9
1642038130000|2022-01-13 01:42:10|17473.23|17353.23|17471.81|17351.81|17473.23|17353.23|17471.81|17351.81|10
1642038140000|2022-01-13 01:42:20|17471.42|17351.42|17469.55|17349.55|17471.42|17351.42|17469.3|17349.3|10
1642038150000|2022-01-13 01:42:30|17469.39|17349.39|17469.76|17349.76|17470.48|17350.48|17469.32|17349.32|10
1642038160000|2022-01-13 01:42:40|17469.54|17349.54|17469.59|17349.59|17470|17350|17469.54|17349.54|9
1642038170000|2022-01-13 01:42:50|17469.32|17349.32|17468.84|17348.84|17469.79|17349.79|17468.84|17348.84|10
1642038180000|2022-01-13 01:43:00|17468.86|17348.86|17466.86|17346.86|17468.87|17348.87|17466.86|17346.86|10
1642038190000|2022-01-13 01:43:10|17467.33|17347.33|17467.79|17347.79|17467.79|17347.79|17467.09|17347.09|10
1642038200000|2022-01-13 01:43:20|17467.89|17347.89|17467.85|17347.85|17468.07|17348.07|17467.67|17347.67|10
1642038210000|2022-01-13 01:43:30|17468.1|17348.1|17468.25|17348.25|17468.38|17348.38|17467.82|17347.82|10
1642038220000|2022-01-13 01:43:40|17467.6|17347.6|17465.21|17345.21|17467.6|17347.6|17465.21|17345.21|10
1642038230000|2022-01-13 01:43:50|17464.91|17344.91|17465.23|17345.23|17465.59|17345.59|17464.87|17344.87|10
1642038240000|2022-01-13 01:44:00|17465.91|17345.91|17467.11|17347.11|17467.26|17347.26|17465.85|17345.85|9
1642038250000|2022-01-13 01:44:10|17467.62|17347.62|17467.64|17347.64|17467.77|17347.77|17467.02|17347.02|10
1642038260000|2022-01-13 01:44:20|17467.02|17347.02|17465.71|17345.71|17467.02|17347.02|17465.59|17345.59|10
1642038270000|2022-01-13 01:44:30|17465.79|17345.79|17463.96|17343.96|17465.96|17345.96|17463.96|17343.96|10
1642038280000|2022-01-13 01:44:40|17463.91|17343.91|17462.25|17342.25|17463.91|17343.91|17462.25|17342.25|10
1642038290000|2022-01-13 01:44:50|17462.05|17342.05|17458.26|17338.26|17462.05|17342.05|17458.26|17338.26|10
1642038300000|2022-01-13 01:45:00|17458.23|17338.23|17451.98|17331.98|17458.48|17338.48|17451.98|17331.98|10
1642038310000|2022-01-13 01:45:10|17449.78|17329.78|17445.08|17325.08|17449.78|17329.78|17445.08|17325.08|10
1642038320000|2022-01-13 01:45:20|17444.49|17324.49|17440.69|17320.69|17444.49|17324.49|17440.44|17320.44|10
1642038330000|2022-01-13 01:45:30|17440.85|17320.85|17440.11|17320.11|17441.42|17321.42|17440.11|17320.11|10
1642038340000|2022-01-13 01:45:40|17440.15|17320.15|17440.58|17320.58|17441.17|17321.17|17440.15|17320.15|10
1642038350000|2022-01-13 01:45:50|17440.7|17320.7|17439.39|17319.39|17440.7|17320.7|17438.56|17318.56|10
1642038360000|2022-01-13 01:46:00|17440.07|17320.07|17440.91|17320.91|17440.91|17320.91|17439.94|17319.94|10
1642038370000|2022-01-13 01:46:10|17441.02|17321.02|17441.26|17321.26|17441.35|17321.35|17440.33|17320.33|10
1642038380000|2022-01-13 01:46:20|17441.49|17321.49|17441.23|17321.23|17442.31|17322.31|17441.23|17321.23|10
1642038390000|2022-01-13 01:46:30|17441.76|17321.76|17442.85|17322.85|17442.85|17322.85|17441.22|17321.22|10
1642038400000|2022-01-13 01:46:40|17442.17|17322.17|17443.16|17323.16|17444.33|17324.33|17442.17|17322.17|9
1642038410000|2022-01-13 01:46:50|17443.14|17323.14|17443.74|17323.74|17443.74|17323.74|17442.9|17322.9|9
1642038420000|2022-01-13 01:47:00|17444.43|17324.43|17443.68|17323.68|17445.54|17325.54|17443.68|17323.68|10
1642038430000|2022-01-13 01:47:10|17444.25|17324.25|17446.13|17326.13|17446.17|17326.17|17444.25|17324.25|10
1642038440000|2022-01-13 01:47:20|17445.72|17325.72|17448.22|17328.22|17448.22|17328.22|17445.33|17325.33|10
1642038450000|2022-01-13 01:47:30|17447.66|17327.66|17447.2|17327.2|17447.66|17327.66|17447.04|17327.04|10
1642038460000|2022-01-13 01:47:40|17447.06|17327.06|17446.35|17326.35|17447.3|17327.3|17446.35|17326.35|9
1642038470000|2022-01-13 01:47:50|17446.59|17326.59|17447.11|17327.11|17447.11|17327.11|17446.27|17326.27|10
1642038480000|2022-01-13 01:48:00|17447.01|17327.01|17444.73|17324.73|17447.26|17327.26|17444.73|17324.73|10
1642038490000|2022-01-13 01:48:10|17444.43|17324.43|17445.54|17325.54|17445.54|17325.54|17444.04|17324.04|10
1642038500000|2022-01-13 01:48:20|17445.6|17325.6|17444.48|17324.48|17445.6|17325.6|17444.48|17324.48|10
1642038510000|2022-01-13 01:48:30|17444.7|17324.7|17447.81|17327.81|17447.81|17327.81|17444.7|17324.7|10
1642038520000|2022-01-13 01:48:40|17447.91|17327.91|17446.62|17326.62|17448.67|17328.67|17446.53|17326.53|10
1642038530000|2022-01-13 01:48:50|17446.74|17326.74|17447.59|17327.59|17447.71|17327.71|17446.74|17326.74|10
1642038540000|2022-01-13 01:49:00|17448.32|17328.32|17451.45|17331.45|17451.45|17331.45|17448.26|17328.26|10
1642038550000|2022-01-13 01:49:10|17451.78|17331.78|17455.36|17335.36|17455.36|17335.36|17451.78|17331.78|10
1642038560000|2022-01-13 01:49:20|17455.59|17335.59|17459.79|17339.79|17459.79|17339.79|17455.59|17335.59|10
1642038570000|2022-01-13 01:49:30|17460.78|17340.78|17461.04|17341.04|17461.44|17341.44|17460.64|17340.64|10
1642038580000|2022-01-13 01:49:40|17460.78|17340.78|17461.13|17341.13|17461.69|17341.69|17460.78|17340.78|10
1642038590000|2022-01-13 01:49:50|17461.25|17341.25|17461.02|17341.02|17461.56|17341.56|17460.97|17340.97|10
1642038600000|2022-01-13 01:50:00|17461.16|17341.16|17461.24|17341.24|17461.81|17341.81|17460.96|17340.96|10
1642038610000|2022-01-13 01:50:10|17461.01|17341.01|17464.65|17344.65|17464.65|17344.65|17460.93|17340.93|10
1642038620000|2022-01-13 01:50:20|17464.56|17344.56|17467.28|17347.28|17467.28|17347.28|17464.56|17344.56|10
1642038630000|2022-01-13 01:50:30|17467.65|17347.65|17470.96|17350.96|17470.96|17350.96|17467.65|17347.65|10
1642038640000|2022-01-13 01:50:40|17471.28|17351.28|17476.64|17356.64|17476.64|17356.64|17471.28|17351.28|10
1642038650000|2022-01-13 01:50:50|17476.43|17356.43|17476.95|17356.95|17477.71|17357.71|17476.43|17356.43|10
1642038660000|2022-01-13 01:51:00|17476.34|17356.34|17476.46|17356.46|17476.71|17356.71|17475.81|17355.81|9
1642038670000|2022-01-13 01:51:10|17476.16|17356.16|17475.28|17355.28|17476.16|17356.16|17475.26|17355.26|10
1642038680000|2022-01-13 01:51:20|17475.24|17355.24|17474.37|17354.37|17475.24|17355.24|17474.37|17354.37|9
1642038690000|2022-01-13 01:51:30|17474.48|17354.48|17474.01|17354.01|17474.5|17354.5|17473.65|17353.65|10
1642038700000|2022-01-13 01:51:40|17474.08|17354.08|17474.02|17354.02|17474.7|17354.7|17473.91|17353.91|10
1642038710000|2022-01-13 01:51:50|17474.72|17354.72|17474.64|17354.64|17475.1|17355.1|17474.35|17354.35|9
1642038720000|2022-01-13 01:52:00|17474.63|17354.63|17475.81|17355.81|17475.81|17355.81|17474.47|17354.47|9
1642038730000|2022-01-13 01:52:10|17475.84|17355.84|17477.99|17357.99|17477.99|17357.99|17475.69|17355.69|9
1642038740000|2022-01-13 01:52:20|17477.71|17357.71|17478.08|17358.08|17479.13|17359.13|17477.71|17357.71|10
1642038750000|2022-01-13 01:52:30|17477.88|17357.88|17478.13|17358.13|17478.13|17358.13|17477.42|17357.42|9
1642038760000|2022-01-13 01:52:40|17478.63|17358.63|17478.26|17358.26|17479.34|17359.34|17478.26|17358.26|10
1642038770000|2022-01-13 01:52:50|17478.19|17358.19|17477.62|17357.62|17478.61|17358.61|17477.54|17357.54|10
1642038780000|2022-01-13 01:53:00|17476.62|17356.62|17474.59|17354.59|17476.62|17356.62|17474.52|17354.52|10
1642038790000|2022-01-13 01:53:10|17474.47|17354.47|17473.5|17353.5|17474.79|17354.79|17473.31|17353.31|10
1642038800000|2022-01-13 01:53:20|17473.92|17353.92|17473.4|17353.4|17474.31|17354.31|17473.4|17353.4|9
1642038810000|2022-01-13 01:53:30|17472.39|17352.39|17471.26|17351.26|17472.39|17352.39|17471.02|17351.02|10
1642038820000|2022-01-13 01:53:40|17471.14|17351.14|17471.06|17351.06|17471.31|17351.31|17469.86|17349.86|10
1642038830000|2022-01-13 01:53:50|17471.18|17351.18|17471.9|17351.9|17471.9|17351.9|17471.13|17351.13|9
1642038840000|2022-01-13 01:54:00|17472.12|17352.12|17470.48|17350.48|17472.12|17352.12|17470.48|17350.48|10
1642038850000|2022-01-13 01:54:10|17470.57|17350.57|17469.38|17349.38|17470.73|17350.73|17469.38|17349.38|9
1642038860000|2022-01-13 01:54:20|17469.1|17349.1|17465.25|17345.25|17469.48|17349.48|17465.25|17345.25|10
1642038870000|2022-01-13 01:54:30|17465.13|17345.13|17465.41|17345.41|17465.49|17345.49|17465.13|17345.13|10
1642038880000|2022-01-13 01:54:40|17465.12|17345.12|17465.38|17345.38|17465.42|17345.42|17464.58|17344.58|10
1642038890000|2022-01-13 01:54:50|17465.6|17345.6|17463.75|17343.75|17466.08|17346.08|17463.75|17343.75|10
1642038900000|2022-01-13 01:55:00|17463.86|17343.86|17462.64|17342.64|17463.86|17343.86|17462.64|17342.64|10
1642038910000|2022-01-13 01:55:10|17462.65|17342.65|17461.98|17341.98|17462.65|17342.65|17461.56|17341.56|10
1642038920000|2022-01-13 01:55:20|17462.34|17342.34|17462.43|17342.43|17462.52|17342.52|17462|17342|10
1642038930000|2022-01-13 01:55:30|17462.68|17342.68|17464.14|17344.14|17464.14|17344.14|17462.64|17342.64|10
1642038940000|2022-01-13 01:55:40|17464.11|17344.11|17463.85|17343.85|17464.54|17344.54|17463.85|17343.85|9
1642038950000|2022-01-13 01:55:50|17463.93|17343.93|17463.93|17343.93|17463.97|17343.97|17463.68|17343.68|10
1642038960000|2022-01-13 01:56:00|17463.96|17343.96|17464.18|17344.18|17464.9|17344.9|17463.87|17343.87|10
1642038970000|2022-01-13 01:56:10|17464.03|17344.03|17461.26|17341.26|17464.03|17344.03|17461.26|17341.26|10
1642038980000|2022-01-13 01:56:20|17461.24|17341.24|17460.53|17340.53|17461.24|17341.24|17460.53|17340.53|9
1642038990000|2022-01-13 01:56:30|17460.5|17340.5|17459.52|17339.52|17460.56|17340.56|17459.4|17339.4|10
1642039000000|2022-01-13 01:56:40|17459.95|17339.95|17459.69|17339.69|17460.58|17340.58|17459.69|17339.69|9
1642039010000|2022-01-13 01:56:50|17460|17340|17459.62|17339.62|17460.36|17340.36|17459.51|17339.51|10
1642039020000|2022-01-13 01:57:00|17459.56|17339.56|17457.96|17337.96|17459.56|17339.56|17457.96|17337.96|9
1642039030000|2022-01-13 01:57:10|17458.89|17338.89|17460.2|17340.2|17460.2|17340.2|17458.52|17338.52|9
1642039040000|2022-01-13 01:57:20|17460.22|17340.22|17459.88|17339.88|17460.45|17340.45|17459.88|17339.88|9
1642039050000|2022-01-13 01:57:30|17459.85|17339.85|17460.03|17340.03|17460.2|17340.2|17459.65|17339.65|9
1642039060000|2022-01-13 01:57:40|17460.3|17340.3|17462.69|17342.69|17462.92|17342.92|17460.3|17340.3|10
1642039070000|2022-01-13 01:57:50|17462.57|17342.57|17464.54|17344.54|17464.54|17344.54|17462.57|17342.57|10
1642039080000|2022-01-13 01:58:00|17464.75|17344.75|17462.99|17342.99|17464.75|17344.75|17462.99|17342.99|10
1642039090000|2022-01-13 01:58:10|17462.7|17342.7|17462.11|17342.11|17463.09|17343.09|17461.7|17341.7|10
1642039100000|2022-01-13 01:58:20|17461.98|17341.98|17462.44|17342.44|17462.44|17342.44|17461.43|17341.43|10
1642039110000|2022-01-13 01:58:30|17462.35|17342.35|17458.64|17338.64|17462.38|17342.38|17458.64|17338.64|10
1642039120000|2022-01-13 01:58:40|17457.48|17337.48|17454.97|17334.97|17457.52|17337.52|17454.57|17334.57|10
1642039130000|2022-01-13 01:58:50|17454.49|17334.49|17451.52|17331.52|17454.56|17334.56|17451.52|17331.52|9
1642039140000|2022-01-13 01:59:00|17449.31|17329.31|17449.42|17329.42|17449.61|17329.61|17447.87|17327.87|10
1642039150000|2022-01-13 01:59:10|17449.09|17329.09|17450.29|17330.29|17450.29|17330.29|17449.09|17329.09|10
1642039160000|2022-01-13 01:59:20|17450.06|17330.06|17448.72|17328.72|17450.06|17330.06|17448.61|17328.61|10
1642039170000|2022-01-13 01:59:30|17448.18|17328.18|17447.39|17327.39|17448.19|17328.19|17447.39|17327.39|10
1642039180000|2022-01-13 01:59:40|17446.94|17326.94|17446.61|17326.61|17447.03|17327.03|17446.46|17326.46|10
1642039190000|2022-01-13 01:59:50|17446.6|17326.6|17447.6|17327.6|17447.6|17327.6|17446.49|17326.49|10
1642039200000|2022-01-13 02:00:00|17448.08|17328.08|17448.81|17328.81|17450.87|17330.87|17448|17328|10
1642039210000|2022-01-13 02:00:10|17448.35|17328.35|17449.63|17329.63|17449.63|17329.63|17447.88|17327.88|10
1642039220000|2022-01-13 02:00:20|17450.14|17330.14|17452.6|17332.6|17452.65|17332.65|17450.14|17330.14|10
1642039230000|2022-01-13 02:00:30|17452.45|17332.45|17453.17|17333.17|17453.4|17333.4|17451.79|17331.79|10
1642039240000|2022-01-13 02:00:40|17454.18|17334.18|17455.26|17335.26|17455.26|17335.26|17454.18|17334.18|9
1642039250000|2022-01-13 02:00:50|17455.46|17335.46|17455.96|17335.96|17456.82|17336.82|17454.9|17334.9|10
1642039260000|2022-01-13 02:01:00|17456.18|17336.18|17456.99|17336.99|17456.99|17336.99|17455.86|17335.86|9
1642039270000|2022-01-13 02:01:10|17457|17337|17456.66|17336.66|17457|17337|17456.33|17336.33|10
1642039280000|2022-01-13 02:01:20|17456.6|17336.6|17459.27|17339.27|17459.27|17339.27|17456.6|17336.6|10
1642039290000|2022-01-13 02:01:30|17459.61|17339.61|17461.43|17341.43|17461.43|17341.43|17459.28|17339.28|10
1642039300000|2022-01-13 02:01:40|17461.07|17341.07|17462.39|17342.39|17462.39|17342.39|17461.07|17341.07|9
1642039310000|2022-01-13 02:01:50|17462.43|17342.43|17465.21|17345.21|17465.76|17345.76|17462.43|17342.43|10
1642039320000|2022-01-13 02:02:00|17465.24|17345.24|17465.43|17345.43|17465.43|17345.43|17464.56|17344.56|10
1642039330000|2022-01-13 02:02:10|17465.59|17345.59|17465.54|17345.54|17465.59|17345.59|17464.51|17344.51|10
1642039340000|2022-01-13 02:02:20|17465.73|17345.73|17466.99|17346.99|17467.22|17347.22|17465.73|17345.73|10
1642039350000|2022-01-13 02:02:30|17467.46|17347.46|17464.07|17344.07|17467.63|17347.63|17464.07|17344.07|10
1642039360000|2022-01-13 02:02:40|17463.01|17343.01|17462.91|17342.91|17463.21|17343.21|17462.51|17342.51|9
1642039370000|2022-01-13 02:02:50|17462.89|17342.89|17462.9|17342.9|17463.5|17343.5|17462.11|17342.11|10
1642039380000|2022-01-13 02:03:00|17461.86|17341.86|17461.51|17341.51|17461.86|17341.86|17460.89|17340.89|9
1642039390000|2022-01-13 02:03:10|17461.69|17341.69|17460.97|17340.97|17461.77|17341.77|17460.71|17340.71|10
1642039400000|2022-01-13 02:03:20|17461.3|17341.3|17462.2|17342.2|17462.2|17342.2|17461.22|17341.22|9
1642039410000|2022-01-13 02:03:30|17462.66|17342.66|17464.93|17344.93|17464.99|17344.99|17462.66|17342.66|10
1642039420000|2022-01-13 02:03:40|17465.11|17345.11|17463.23|17343.23|17465.33|17345.33|17463.23|17343.23|10
1642039430000|2022-01-13 02:03:50|17462.87|17342.87|17460.92|17340.92|17462.87|17342.87|17460.55|17340.55|10
1642039440000|2022-01-13 02:04:00|17461.04|17341.04|17462.46|17342.46|17462.46|17342.46|17460.89|17340.89|10
1642039450000|2022-01-13 02:04:10|17462.78|17342.78|17463.29|17343.29|17463.41|17343.41|17462.26|17342.26|10
1642039460000|2022-01-13 02:04:20|17463.75|17343.75|17464.2|17344.2|17464.51|17344.51|17463.75|17343.75|10
1642039470000|2022-01-13 02:04:30|17464.46|17344.46|17465.5|17345.5|17465.68|17345.68|17464.24|17344.24|10
1642039480000|2022-01-13 02:04:40|17465.35|17345.35|17463.45|17343.45|17465.42|17345.42|17463.45|17343.45|10
1642039490000|2022-01-13 02:04:50|17463.65|17343.65|17463.27|17343.27|17463.71|17343.71|17462.89|17342.89|10
1642039500000|2022-01-13 02:05:00|17463.18|17343.18|17460.14|17340.14|17463.18|17343.18|17460.14|17340.14|10
1642039510000|2022-01-13 02:05:10|17459.84|17339.84|17461.45|17341.45|17461.74|17341.74|17459.71|17339.71|10
1642039520000|2022-01-13 02:05:20|17461.3|17341.3|17461.46|17341.46|17461.69|17341.69|17461.13|17341.13|9
1642039530000|2022-01-13 02:05:30|17461.4|17341.4|17460.44|17340.44|17461.4|17341.4|17460.44|17340.44|10
1642039540000|2022-01-13 02:05:40|17460.62|17340.62|17460.86|17340.86|17460.96|17340.96|17460.62|17340.62|10
1642039550000|2022-01-13 02:05:50|17460.85|17340.85|17460.41|17340.41|17460.95|17340.95|17460.09|17340.09|9
1642039560000|2022-01-13 02:06:00|17460.56|17340.56|17462.13|17342.13|17462.13|17342.13|17460.53|17340.53|10
1642039570000|2022-01-13 02:06:10|17462.36|17342.36|17462.75|17342.75|17462.94|17342.94|17461.94|17341.94|10
1642039580000|2022-01-13 02:06:20|17462.86|17342.86|17464.1|17344.1|17464.24|17344.24|17462.63|17342.63|10
1642039590000|2022-01-13 02:06:30|17464.15|17344.15|17463.66|17343.66|17464.15|17344.15|17462.72|17342.72|10
1642039600000|2022-01-13 02:06:40|17463.53|17343.53|17463.35|17343.35|17464.33|17344.33|17463.35|17343.35|8
1642039610000|2022-01-13 02:06:50|17463.28|17343.28|17462.04|17342.04|17463.28|17343.28|17462.04|17342.04|10
1642039620000|2022-01-13 02:07:00|17462.32|17342.32|17461.22|17341.22|17462.46|17342.46|17461.22|17341.22|9
1642039630000|2022-01-13 02:07:10|17461.06|17341.06|17458.64|17338.64|17461.06|17341.06|17458.64|17338.64|10
1642039640000|2022-01-13 02:07:20|17458.61|17338.61|17457.12|17337.12|17458.61|17338.61|17457.09|17337.09|10
1642039650000|2022-01-13 02:07:30|17457.01|17337.01|17457.4|17337.4|17457.4|17337.4|17456.52|17336.52|10
1642039660000|2022-01-13 02:07:40|17457.27|17337.27|17456.04|17336.04|17457.4|17337.4|17456.04|17336.04|9
1642039670000|2022-01-13 02:07:50|17456.14|17336.14|17456.67|17336.67|17456.67|17336.67|17456.13|17336.13|10
1642039680000|2022-01-13 02:08:00|17456.44|17336.44|17457.83|17337.83|17457.83|17337.83|17456.35|17336.35|10
1642039690000|2022-01-13 02:08:10|17457.66|17337.66|17457.17|17337.17|17457.88|17337.88|17457.17|17337.17|9
1642039700000|2022-01-13 02:08:20|17457.12|17337.12|17453.4|17333.4|17457.12|17337.12|17453.4|17333.4|10
1642039710000|2022-01-13 02:08:30|17453.32|17333.32|17450.8|17330.8|17453.32|17333.32|17450.78|17330.78|10
1642039720000|2022-01-13 02:08:40|17450.71|17330.71|17450.12|17330.12|17450.73|17330.73|17449.66|17329.66|10
1642039730000|2022-01-13 02:08:50|17450.46|17330.46|17447.85|17327.85|17450.67|17330.67|17447.85|17327.85|10
1642039740000|2022-01-13 02:09:00|17447.05|17327.05|17446.01|17326.01|17447.05|17327.05|17446.01|17326.01|10
1642039750000|2022-01-13 02:09:10|17445.1|17325.1|17445.29|17325.29|17445.46|17325.46|17444.48|17324.48|10
1642039760000|2022-01-13 02:09:20|17445.02|17325.02|17443.37|17323.37|17445.04|17325.04|17443.37|17323.37|10
1642039770000|2022-01-13 02:09:30|17443.35|17323.35|17443.7|17323.7|17443.7|17323.7|17442.61|17322.61|10
1642039780000|2022-01-13 02:09:40|17444.14|17324.14|17441.51|17321.51|17444.14|17324.14|17441.51|17321.51|10
1642039790000|2022-01-13 02:09:50|17441.52|17321.52|17441.69|17321.69|17441.98|17321.98|17441.33|17321.33|10
1642039800000|2022-01-13 02:10:00|17441.73|17321.73|17442.45|17322.45|17442.7|17322.7|17441.71|17321.71|10
1642039810000|2022-01-13 02:10:10|17442.48|17322.48|17443.05|17323.05|17443.05|17323.05|17441.86|17321.86|10
1642039820000|2022-01-13 02:10:20|17443.12|17323.12|17442.83|17322.83|17443.67|17323.67|17442.78|17322.78|9
1642039830000|2022-01-13 02:10:30|17443.08|17323.08|17443.67|17323.67|17443.72|17323.72|17443.08|17323.08|10
1642039840000|2022-01-13 02:10:40|17443.62|17323.62|17444.11|17324.11|17444.14|17324.14|17443.42|17323.42|9
1642039850000|2022-01-13 02:10:50|17444.12|17324.12|17445.93|17325.93|17445.93|17325.93|17444.12|17324.12|10
1642039860000|2022-01-13 02:11:00|17446.37|17326.37|17448.16|17328.16|17448.16|17328.16|17446.37|17326.37|10
1642039870000|2022-01-13 02:11:10|17448.26|17328.26|17450.1|17330.1|17450.1|17330.1|17448.26|17328.26|9
1642039880000|2022-01-13 02:11:20|17450.24|17330.24|17452.49|17332.49|17452.49|17332.49|17450.24|17330.24|10
1642039890000|2022-01-13 02:11:30|17452.63|17332.63|17453.43|17333.43|17453.43|17333.43|17452.6|17332.6|9
1642039900000|2022-01-13 02:11:40|17453.36|17333.36|17455.36|17335.36|17455.43|17335.43|17453.36|17333.36|10
1642039910000|2022-01-13 02:11:50|17455.32|17335.32|17457.32|17337.32|17457.32|17337.32|17455.32|17335.32|10
1642039920000|2022-01-13 02:12:00|17458.11|17338.11|17461.11|17341.11|17461.35|17341.35|17458.11|17338.11|10
1642039930000|2022-01-13 02:12:10|17462|17342|17461.73|17341.73|17462.49|17342.49|17461.41|17341.41|10
1642039940000|2022-01-13 02:12:20|17461.32|17341.32|17461.59|17341.59|17461.69|17341.69|17461.32|17341.32|9
1642039950000|2022-01-13 02:12:30|17462.07|17342.07|17466.03|17346.03|17466.03|17346.03|17462.07|17342.07|10
1642039960000|2022-01-13 02:12:40|17466.21|17346.21|17468.52|17348.52|17468.52|17348.52|17466.21|17346.21|10
1642039970000|2022-01-13 02:12:50|17468.51|17348.51|17468.59|17348.59|17469.17|17349.17|17468.42|17348.42|10
1642039980000|2022-01-13 02:13:00|17468.76|17348.76|17468.62|17348.62|17468.8|17348.8|17468.36|17348.36|8
1642039990000|2022-01-13 02:13:10|17468.92|17348.92|17469.41|17349.41|17469.54|17349.54|17468.71|17348.71|10
1642040000000|2022-01-13 02:13:20|17469.4|17349.4|17469.68|17349.68|17471.04|17351.04|17469.4|17349.4|9
1642040010000|2022-01-13 02:13:30|17470.2|17350.2|17473|17353|17473|17353|17470.2|17350.2|10
1642040020000|2022-01-13 02:13:40|17473.25|17353.25|17473.68|17353.68|17473.68|17353.68|17473.25|17353.25|10
1642040030000|2022-01-13 02:13:50|17473.5|17353.5|17474.09|17354.09|17474.09|17354.09|17473.32|17353.32|10
1642040040000|2022-01-13 02:14:00|17474.43|17354.43|17477.34|17357.34|17477.34|17357.34|17474.43|17354.43|10
1642040050000|2022-01-13 02:14:10|17477.57|17357.57|17479.5|17359.5|17479.5|17359.5|17477.57|17357.57|10
1642040060000|2022-01-13 02:14:20|17479.47|17359.47|17480.86|17360.86|17481.23|17361.23|17479.47|17359.47|10
1642040070000|2022-01-13 02:14:30|17481.03|17361.03|17481.04|17361.04|17481.44|17361.44|17480.91|17360.91|10
1642040080000|2022-01-13 02:14:40|17481.68|17361.68|17482.27|17362.27|17482.27|17362.27|17481.68|17361.68|9
1642040090000|2022-01-13 02:14:50|17482.75|17362.75|17481.94|17361.94|17482.97|17362.97|17481.94|17361.94|10
1642040100000|2022-01-13 02:15:00|17481.68|17361.68|17480.79|17360.79|17481.68|17361.68|17480.68|17360.68|10
1642040110000|2022-01-13 02:15:10|17480.73|17360.73|17482.64|17362.64|17482.82|17362.82|17480.27|17360.27|10
1642040120000|2022-01-13 02:15:20|17482.71|17362.71|17483.62|17363.62|17483.62|17363.62|17482.64|17362.64|10
1642040130000|2022-01-13 02:15:30|17484.98|17364.98|17486.5|17366.5|17486.85|17366.85|17484.98|17364.98|10
1642040140000|2022-01-13 02:15:40|17486.83|17366.83|17487.61|17367.61|17488.02|17368.02|17486.83|17366.83|9
1642040150000|2022-01-13 02:15:50|17487.73|17367.73|17491.45|17371.45|17491.45|17371.45|17487.73|17367.73|8
1642040160000|2022-01-13 02:16:00|17491.63|17371.63|17492.45|17372.45|17492.45|17372.45|17491.36|17371.36|10
1642040170000|2022-01-13 02:16:10|17492.48|17372.48|17491.87|17371.87|17492.48|17372.48|17491.81|17371.81|10
1642040180000|2022-01-13 02:16:20|17491.93|17371.93|17493.2|17373.2|17493.2|17373.2|17491.93|17371.93|10
1642040190000|2022-01-13 02:16:30|17493.25|17373.25|17493.44|17373.44|17493.58|17373.58|17493.2|17373.2|9
1642040200000|2022-01-13 02:16:40|17493.92|17373.92|17493.55|17373.55|17493.96|17373.96|17493.55|17373.55|10
1642040210000|2022-01-13 02:16:50|17493.66|17373.66|17495.86|17375.86|17495.86|17375.86|17493.66|17373.66|10
1642040220000|2022-01-13 02:17:00|17495.99|17375.99|17496.05|17376.05|17496.29|17376.29|17495.93|17375.93|10
1642040230000|2022-01-13 02:17:10|17495.93|17375.93|17496.04|17376.04|17496.06|17376.06|17495.68|17375.68|10
1642040240000|2022-01-13 02:17:20|17496.06|17376.06|17497.09|17377.09|17497.32|17377.32|17496.06|17376.06|10
1642040250000|2022-01-13 02:17:30|17497.2|17377.2|17497.69|17377.69|17497.8|17377.8|17497.2|17377.2|10
1642040260000|2022-01-13 02:17:40|17497.8|17377.8|17498.59|17378.59|17498.78|17378.78|17497.75|17377.75|9
1642040270000|2022-01-13 02:17:50|17498.54|17378.54|17498.15|17378.15|17498.54|17378.54|17497.89|17377.89|10
1642040280000|2022-01-13 02:18:00|17498.26|17378.26|17501.04|17381.04|17501.06|17381.06|17498.26|17378.26|10
1642040290000|2022-01-13 02:18:10|17501.77|17381.77|17501.68|17381.68|17501.86|17381.86|17500.91|17380.91|9
1642040300000|2022-01-13 02:18:20|17501.84|17381.84|17502.39|17382.39|17502.39|17382.39|17501.84|17381.84|9
1642040310000|2022-01-13 02:18:30|17502.35|17382.35|17501.87|17381.87|17503.12|17383.12|17501.76|17381.76|8
1642040320000|2022-01-13 02:18:40|17501.85|17381.85|17500.96|17380.96|17502.05|17382.05|17500.96|17380.96|10
1642040330000|2022-01-13 02:18:50|17500.87|17380.87|17501.02|17381.02|17501.55|17381.55|17500.87|17380.87|10
1642040340000|2022-01-13 02:19:00|17500.84|17380.84|17500.78|17380.78|17500.84|17380.84|17500.4|17380.4|10
1642040350000|2022-01-13 02:19:10|17500.94|17380.94|17500.64|17380.64|17500.98|17380.98|17500.48|17380.48|9
1642040360000|2022-01-13 02:19:20|17501.87|17381.87|17499.87|17379.87|17501.87|17381.87|17499.87|17379.87|9
1642040370000|2022-01-13 02:19:30|17499.88|17379.88|17499.56|17379.56|17500.12|17380.12|17499.56|17379.56|6
1642040380000|2022-01-13 02:19:40|17499.53|17379.53|17500.63|17380.63|17500.63|17380.63|17499.53|17379.53|9
1642040390000|2022-01-13 02:19:50|17501.07|17381.07|17500.78|17380.78|17501.8|17381.8|17500.78|17380.78|10
1642040400000|2022-01-13 02:20:00|17500.57|17380.57|17499.95|17379.95|17500.57|17380.57|17499.95|17379.95|10
1642040410000|2022-01-13 02:20:10|17499.83|17379.83|17500.48|17380.48|17500.48|17380.48|17499.66|17379.66|10
1642040420000|2022-01-13 02:20:20|17500.6|17380.6|17501.19|17381.19|17501.32|17381.32|17500.6|17380.6|10
1642040430000|2022-01-13 02:20:30|17501.2|17381.2|17501.38|17381.38|17501.38|17381.38|17500.9|17380.9|9
1642040440000|2022-01-13 02:20:40|17501.27|17381.27|17501.21|17381.21|17501.52|17381.52|17501.05|17381.05|10
1642040450000|2022-01-13 02:20:50|17501.58|17381.58|17502.66|17382.66|17502.66|17382.66|17501.33|17381.33|10
1642040460000|2022-01-13 02:21:00|17502.12|17382.12|17499.53|17379.53|17502.12|17382.12|17499.53|17379.53|10
1642040470000|2022-01-13 02:21:10|17498.9|17378.9|17497.8|17377.8|17498.9|17378.9|17497.8|17377.8|10
1642040480000|2022-01-13 02:21:20|17497.76|17377.76|17497.16|17377.16|17497.85|17377.85|17497.02|17377.02|8
1642040490000|2022-01-13 02:21:30|17496.61|17376.61|17497.17|17377.17|17497.31|17377.31|17496.27|17376.27|10
1642040500000|2022-01-13 02:21:40|17497.27|17377.27|17498.59|17378.59|17498.68|17378.68|17497.01|17377.01|10
1642040510000|2022-01-13 02:21:50|17498.64|17378.64|17498.64|17378.64|17499.44|17379.44|17498.64|17378.64|9
1642040520000|2022-01-13 02:22:00|17498.23|17378.23|17498.48|17378.48|17498.78|17378.78|17498.23|17378.23|9
1642040530000|2022-01-13 02:22:10|17498.38|17378.38|17500.42|17380.42|17500.42|17380.42|17498.06|17378.06|10
1642040540000|2022-01-13 02:22:20|17500.37|17380.37|17500.09|17380.09|17500.54|17380.54|17500.05|17380.05|10
1642040550000|2022-01-13 02:22:30|17500.08|17380.08|17499.54|17379.54|17500.08|17380.08|17499.53|17379.53|9
1642040560000|2022-01-13 02:22:40|17499.14|17379.14|17498.67|17378.67|17499.4|17379.4|17498.67|17378.67|10
1642040570000|2022-01-13 02:22:50|17499.13|17379.13|17496.32|17376.32|17499.15|17379.15|17496.32|17376.32|9
1642040580000|2022-01-13 02:23:00|17496.01|17376.01|17497.32|17377.32|17497.32|17377.32|17495.9|17375.9|10
1642040590000|2022-01-13 02:23:10|17497.45|17377.45|17498.37|17378.37|17498.37|17378.37|17497.25|17377.25|10
1642040600000|2022-01-13 02:23:20|17498.2|17378.2|17498.57|17378.57|17498.57|17378.57|17497.89|17377.89|10
1642040610000|2022-01-13 02:23:30|17498.56|17378.56|17498.65|17378.65|17499.21|17379.21|17498.51|17378.51|10
1642040620000|2022-01-13 02:23:40|17498.75|17378.75|17499.29|17379.29|17502.34|17382.34|17498.67|17378.67|9
1642040630000|2022-01-13 02:23:50|17499.08|17379.08|17498.51|17378.51|17499.79|17379.79|17498.44|17378.44|10
1642040640000|2022-01-13 02:24:00|17498.93|17378.93|17498.13|17378.13|17499.02|17379.02|17498.13|17378.13|9
1642040650000|2022-01-13 02:24:10|17498.18|17378.18|17497.88|17377.88|17498.18|17378.18|17497.26|17377.26|8
1642040660000|2022-01-13 02:24:20|17498.49|17378.49|17498.8|17378.8|17499.1|17379.1|17498.49|17378.49|10
1642040670000|2022-01-13 02:24:30|17499.05|17379.05|17500.88|17380.88|17500.88|17380.88|17499.05|17379.05|10
1642040680000|2022-01-13 02:24:40|17501.4|17381.4|17502.16|17382.16|17503.51|17383.51|17501.4|17381.4|9
1642040690000|2022-01-13 02:24:50|17502.27|17382.27|17499.84|17379.84|17502.27|17382.27|17499.78|17379.78|10
1642040700000|2022-01-13 02:25:00|17499.9|17379.9|17500.55|17380.55|17500.78|17380.78|17499.42|17379.42|10
1642040710000|2022-01-13 02:25:10|17500.58|17380.58|17499.78|17379.78|17501.33|17381.33|17499.73|17379.73|10
1642040720000|2022-01-13 02:25:20|17499.35|17379.35|17496.74|17376.74|17499.35|17379.35|17496.74|17376.74|10
1642040730000|2022-01-13 02:25:30|17496.26|17376.26|17496.19|17376.19|17496.4|17376.4|17495.87|17375.87|10
1642040740000|2022-01-13 02:25:40|17496.31|17376.31|17495.67|17375.67|17496.62|17376.62|17495.47|17375.47|9
1642040750000|2022-01-13 02:25:50|17495.88|17375.88|17495.98|17375.98|17496.47|17376.47|17494.32|17374.32|9
1642040760000|2022-01-13 02:26:00|17496.2|17376.2|17496|17376|17496.77|17376.77|17495.82|17375.82|9
1642040770000|2022-01-13 02:26:10|17495.99|17375.99|17495.68|17375.68|17496|17376|17495.68|17375.68|10
1642040780000|2022-01-13 02:26:20|17495.78|17375.78|17496.69|17376.69|17496.69|17376.69|17495.78|17375.78|10
1642040790000|2022-01-13 02:26:30|17497.34|17377.34|17496.86|17376.86|17497.4|17377.4|17496.79|17376.79|10
1642040800000|2022-01-13 02:26:40|17496.53|17376.53|17496.26|17376.26|17497.02|17377.02|17496.26|17376.26|10
1642040810000|2022-01-13 02:26:50|17496.24|17376.24|17496.11|17376.11|17496.24|17376.24|17495.88|17375.88|7
1642040820000|2022-01-13 02:27:00|17495.89|17375.89|17495.18|17375.18|17495.89|17375.89|17494.81|17374.81|9
1642040830000|2022-01-13 02:27:10|17495.28|17375.28|17495.82|17375.82|17495.92|17375.92|17495.01|17375.01|9
1642040840000|2022-01-13 02:27:20|17496.12|17376.12|17495.98|17375.98|17496.4|17376.4|17495.91|17375.91|9
1642040850000|2022-01-13 02:27:30|17495.87|17375.87|17495.75|17375.75|17496|17376|17495.6|17375.6|10
1642040860000|2022-01-13 02:27:40|17495.42|17375.42|17495.89|17375.89|17495.96|17375.96|17495.42|17375.42|10
1642040870000|2022-01-13 02:27:50|17495.51|17375.51|17496.4|17376.4|17496.4|17376.4|17495.04|17375.04|10
1642040880000|2022-01-13 02:28:00|17496.43|17376.43|17496.64|17376.64|17496.85|17376.85|17496.43|17376.43|10
1642040890000|2022-01-13 02:28:10|17496.66|17376.66|17498.07|17378.07|17498.21|17378.21|17496.66|17376.66|10
1642040900000|2022-01-13 02:28:20|17498.31|17378.31|17499.18|17379.18|17499.25|17379.25|17498.31|17378.31|10
1642040910000|2022-01-13 02:28:30|17499.11|17379.11|17497.87|17377.87|17499.4|17379.4|17497.87|17377.87|10
1642040920000|2022-01-13 02:28:40|17497.9|17377.9|17496.73|17376.73|17497.9|17377.9|17496.58|17376.58|10
1642040930000|2022-01-13 02:28:50|17496.75|17376.75|17493.68|17373.68|17496.94|17376.94|17493.68|17373.68|10
1642040940000|2022-01-13 02:29:00|17493.66|17373.66|17494.96|17374.96|17494.96|17374.96|17493.66|17373.66|9
1642040950000|2022-01-13 02:29:10|17494.95|17374.95|17494.93|17374.93|17495.36|17375.36|17494.78|17374.78|10
1642040960000|2022-01-13 02:29:20|17495.23|17375.23|17494.16|17374.16|17495.57|17375.57|17494.16|17374.16|10
1642040970000|2022-01-13 02:29:30|17494|17374|17492.1|17372.1|17494|17374|17492.1|17372.1|10
1642040980000|2022-01-13 02:29:40|17492.19|17372.19|17491.19|17371.19|17492.19|17372.19|17491.15|17371.15|10
1642040990000|2022-01-13 02:29:50|17491.36|17371.36|17491.04|17371.04|17491.6|17371.6|17491.04|17371.04|10
1642041000000|2022-01-13 02:30:00|17490.05|17370.05|17490.17|17370.17|17490.17|17370.17|17489.52|17369.52|8
1642041010000|2022-01-13 02:30:10|17490.35|17370.35|17490.6|17370.6|17490.6|17370.6|17489.52|17369.52|10
1642041020000|2022-01-13 02:30:20|17490.78|17370.78|17491.29|17371.29|17491.32|17371.32|17490.78|17370.78|8
1642041030000|2022-01-13 02:30:30|17491.35|17371.35|17491.32|17371.32|17491.53|17371.53|17491.31|17371.31|9
1642041040000|2022-01-13 02:30:40|17491.44|17371.44|17490.91|17370.91|17491.7|17371.7|17490.7|17370.7|10
1642041050000|2022-01-13 02:30:50|17491.48|17371.48|17489.85|17369.85|17492.08|17372.08|17489.85|17369.85|9
1642041060000|2022-01-13 02:31:00|17489.64|17369.64|17486.79|17366.79|17489.64|17369.64|17486.79|17366.79|9
1642041070000|2022-01-13 02:31:10|17487.02|17367.02|17486.56|17366.56|17487.02|17367.02|17486.53|17366.53|10
1642041080000|2022-01-13 02:31:20|17486.49|17366.49|17486.86|17366.86|17487.08|17367.08|17486.36|17366.36|9
1642041090000|2022-01-13 02:31:30|17487.1|17367.1|17486.86|17366.86|17487.72|17367.72|17486.84|17366.84|10
1642041100000|2022-01-13 02:31:40|17487.68|17367.68|17488.13|17368.13|17488.21|17368.21|17487.36|17367.36|10
1642041110000|2022-01-13 02:31:50|17488.85|17368.85|17490.16|17370.16|17490.2|17370.2|17488.51|17368.51|9
1642041120000|2022-01-13 02:32:00|17490.04|17370.04|17490.17|17370.17|17490.19|17370.19|17489.91|17369.91|10
1642041130000|2022-01-13 02:32:10|17490.86|17370.86|17494.86|17374.86|17494.86|17374.86|17490.86|17370.86|9
1642041140000|2022-01-13 02:32:20|17494.87|17374.87|17495.02|17375.02|17495.12|17375.12|17494.58|17374.58|10
1642041150000|2022-01-13 02:32:30|17494.97|17374.97|17496.78|17376.78|17496.78|17376.78|17494.58|17374.58|9
1642041160000|2022-01-13 02:32:40|17497.09|17377.09|17500|17380|17500|17380|17497.09|17377.09|10
1642041170000|2022-01-13 02:32:50|17500.45|17380.45|17502.35|17382.35|17502.35|17382.35|17500.45|17380.45|9
1642041180000|2022-01-13 02:33:00|17502.14|17382.14|17501.02|17381.02|17502.5|17382.5|17501.02|17381.02|10
1642041190000|2022-01-13 02:33:10|17500.68|17380.68|17503.82|17383.82|17503.96|17383.96|17500.68|17380.68|9
1642041200000|2022-01-13 02:33:20|17504.01|17384.01|17503.79|17383.79|17504.05|17384.05|17503.2|17383.2|10
1642041210000|2022-01-13 02:33:30|17503.69|17383.69|17503.33|17383.33|17503.72|17383.72|17503.08|17383.08|10
1642041220000|2022-01-13 02:33:40|17504.77|17384.77|17502.54|17382.54|17504.77|17384.77|17502.37|17382.37|10
1642041230000|2022-01-13 02:33:50|17501.55|17381.55|17501.26|17381.26|17501.68|17381.68|17501.16|17381.16|10
1642041240000|2022-01-13 02:34:00|17501.33|17381.33|17502.47|17382.47|17502.65|17382.65|17501.32|17381.32|9
1642041250000|2022-01-13 02:34:10|17502.61|17382.61|17505.29|17385.29|17505.29|17385.29|17502.61|17382.61|10
1642041260000|2022-01-13 02:34:20|17505.34|17385.34|17505.16|17385.16|17505.34|17385.34|17504.28|17384.28|10
1642041270000|2022-01-13 02:34:30|17505.06|17385.06|17503.91|17383.91|17505.1|17385.1|17503.91|17383.91|9
1642041280000|2022-01-13 02:34:40|17503.89|17383.89|17501.29|17381.29|17503.89|17383.89|17501.29|17381.29|10
1642041290000|2022-01-13 02:34:50|17501|17381|17503.5|17383.5|17503.51|17383.51|17501|17381|10
1642041300000|2022-01-13 02:35:00|17503.68|17383.68|17503.46|17383.46|17503.74|17383.74|17502.78|17382.78|8
1642041310000|2022-01-13 02:35:10|17503.5|17383.5|17504.27|17384.27|17505.59|17385.59|17503.5|17383.5|10
1642041320000|2022-01-13 02:35:20|17505.77|17385.77|17509.28|17389.28|17509.28|17389.28|17505.77|17385.77|10
1642041330000|2022-01-13 02:35:30|17509.23|17389.23|17509.2|17389.2|17509.84|17389.84|17509.2|17389.2|10
1642041340000|2022-01-13 02:35:40|17508.21|17388.21|17509.34|17389.34|17509.34|17389.34|17507.97|17387.97|10
1642041350000|2022-01-13 02:35:50|17509.56|17389.56|17508.54|17388.54|17509.56|17389.56|17508.5|17388.5|9
1642041360000|2022-01-13 02:36:00|17508.45|17388.45|17508.68|17388.68|17508.78|17388.78|17508.45|17388.45|10
1642041370000|2022-01-13 02:36:10|17508.96|17388.96|17509.47|17389.47|17509.51|17389.51|17508.96|17388.96|9
1642041380000|2022-01-13 02:36:20|17509.36|17389.36|17508.66|17388.66|17509.68|17389.68|17508.35|17388.35|10
1642041390000|2022-01-13 02:36:30|17508.41|17388.41|17507.05|17387.05|17508.51|17388.51|17506.94|17386.94|8
1642041400000|2022-01-13 02:36:40|17506.68|17386.68|17504.57|17384.57|17506.68|17386.68|17504.49|17384.49|10
1642041410000|2022-01-13 02:36:50|17504.36|17384.36|17504.57|17384.57|17504.72|17384.72|17504.36|17384.36|10
1642041420000|2022-01-13 02:37:00|17504.36|17384.36|17505.31|17385.31|17505.47|17385.47|17504.35|17384.35|10
1642041430000|2022-01-13 02:37:10|17505.56|17385.56|17506.92|17386.92|17506.92|17386.92|17505.56|17385.56|10
1642041440000|2022-01-13 02:37:20|17506.82|17386.82|17506.44|17386.44|17506.99|17386.99|17506.44|17386.44|10
1642041450000|2022-01-13 02:37:30|17506.28|17386.28|17506.45|17386.45|17506.45|17386.45|17506.19|17386.19|9
1642041460000|2022-01-13 02:37:40|17506.5|17386.5|17506.94|17386.94|17506.94|17386.94|17506.37|17386.37|9
1642041470000|2022-01-13 02:37:50|17506.95|17386.95|17506.37|17386.37|17506.95|17386.95|17506.12|17386.12|10
1642041480000|2022-01-13 02:38:00|17506.05|17386.05|17507.17|17387.17|17507.42|17387.42|17506.05|17386.05|10
1642041490000|2022-01-13 02:38:10|17508.76|17388.76|17509.01|17389.01|17509.77|17389.77|17508.76|17388.76|9
1642041500000|2022-01-13 02:38:20|17508.84|17388.84|17507.77|17387.77|17509.03|17389.03|17507.77|17387.77|10
1642041510000|2022-01-13 02:38:30|17507.92|17387.92|17508.33|17388.33|17508.33|17388.33|17507.49|17387.49|10
1642041520000|2022-01-13 02:38:40|17508.2|17388.2|17509.38|17389.38|17509.38|17389.38|17508.2|17388.2|10
1642041530000|2022-01-13 02:38:50|17509.22|17389.22|17509.83|17389.83|17510.22|17390.22|17509.22|17389.22|10
1642041540000|2022-01-13 02:39:00|17509.63|17389.63|17510.39|17390.39|17510.39|17390.39|17509.63|17389.63|9
1642041550000|2022-01-13 02:39:10|17510.02|17390.02|17508.77|17388.77|17510.42|17390.42|17508.62|17388.62|10
1642041560000|2022-01-13 02:39:20|17508.72|17388.72|17507.54|17387.54|17508.72|17388.72|17507.24|17387.24|10
1642041570000|2022-01-13 02:39:30|17507.65|17387.65|17508.48|17388.48|17508.48|17388.48|17507.65|17387.65|8
1642041580000|2022-01-13 02:39:40|17508.47|17388.47|17508.56|17388.56|17508.68|17388.68|17508.13|17388.13|10
1642041590000|2022-01-13 02:39:50|17508.46|17388.46|17508.65|17388.65|17508.65|17388.65|17508.29|17388.29|9
1642041600000|2022-01-13 02:40:00|17509.07|17389.07|17510.25|17390.25|17510.25|17390.25|17509.07|17389.07|8
1642041610000|2022-01-13 02:40:10|17510.59|17390.59|17511.09|17391.09|17511.36|17391.36|17510.49|17390.49|10
1642041620000|2022-01-13 02:40:20|17511.44|17391.44|17511.17|17391.17|17511.44|17391.44|17511.14|17391.14|9
1642041630000|2022-01-13 02:40:30|17511.11|17391.11|17511.95|17391.95|17512.07|17392.07|17511.11|17391.11|9
1642041640000|2022-01-13 02:40:40|17512.19|17392.19|17511.52|17391.52|17512.19|17392.19|17511.42|17391.42|9
1642041650000|2022-01-13 02:40:50|17511.53|17391.53|17510.03|17390.03|17511.53|17391.53|17510.03|17390.03|10
1642041660000|2022-01-13 02:41:00|17510.11|17390.11|17511.2|17391.2|17511.28|17391.28|17510.11|17390.11|9
1642041670000|2022-01-13 02:41:10|17511.36|17391.36|17512.7|17392.7|17512.7|17392.7|17510.8|17390.8|9
1642041680000|2022-01-13 02:41:20|17513.07|17393.07|17516.88|17396.88|17516.88|17396.88|17513.07|17393.07|10
1642041690000|2022-01-13 02:41:30|17517.02|17397.02|17518.2|17398.2|17518.24|17398.24|17517.02|17397.02|10
1642041700000|2022-01-13 02:41:40|17518.57|17398.57|17519.18|17399.18|17519.18|17399.18|17518.57|17398.57|10
1642041710000|2022-01-13 02:41:50|17519.31|17399.31|17521.12|17401.12|17521.12|17401.12|17519.31|17399.31|10
1642041720000|2022-01-13 02:42:00|17520.78|17400.78|17519.72|17399.72|17520.82|17400.82|17519.64|17399.64|9
1642041730000|2022-01-13 02:42:10|17519.86|17399.86|17518.31|17398.31|17519.86|17399.86|17517.68|17397.68|9
1642041740000|2022-01-13 02:42:20|17518.22|17398.22|17518.25|17398.25|17518.56|17398.56|17517.96|17397.96|10
1642041750000|2022-01-13 02:42:30|17518.3|17398.3|17516.82|17396.82|17518.3|17398.3|17516.82|17396.82|10
1642041760000|2022-01-13 02:42:40|17516.91|17396.91|17516.73|17396.73|17517.17|17397.17|17516.34|17396.34|9
1642041770000|2022-01-13 02:42:50|17516.96|17396.96|17517.94|17397.94|17518.17|17398.17|17516.96|17396.96|10
1642041780000|2022-01-13 02:43:00|17517.99|17397.99|17518.01|17398.01|17518.52|17398.52|17517.99|17397.99|10
1642041790000|2022-01-13 02:43:10|17517.72|17397.72|17514.99|17394.99|17517.72|17397.72|17514.99|17394.99|10
1642041800000|2022-01-13 02:43:20|17514.92|17394.92|17513.83|17393.83|17514.92|17394.92|17513.54|17393.54|10
1642041810000|2022-01-13 02:43:30|17513.79|17393.79|17512.63|17392.63|17513.79|17393.79|17512.33|17392.33|10
1642041820000|2022-01-13 02:43:40|17512.45|17392.45|17511.18|17391.18|17512.67|17392.67|17511.18|17391.18|10
1642041830000|2022-01-13 02:43:50|17511.19|17391.19|17511.27|17391.27|17511.44|17391.44|17511.16|17391.16|9
1642041840000|2022-01-13 02:44:00|17510.83|17390.83|17510.45|17390.45|17510.98|17390.98|17510.45|17390.45|10
1642041850000|2022-01-13 02:44:10|17510.49|17390.49|17508.96|17388.96|17510.49|17390.49|17508.96|17388.96|10
1642041860000|2022-01-13 02:44:20|17509.8|17389.8|17508.04|17388.04|17509.8|17389.8|17508.04|17388.04|9
1642041870000|2022-01-13 02:44:30|17507.91|17387.91|17507.2|17387.2|17507.93|17387.93|17507.18|17387.18|10
1642041880000|2022-01-13 02:44:40|17507.38|17387.38|17507.85|17387.85|17507.85|17387.85|17507.07|17387.07|8
1642041890000|2022-01-13 02:44:50|17507.84|17387.84|17506.45|17386.45|17508|17388|17506.42|17386.42|9
1642041900000|2022-01-13 02:45:00|17506.33|17386.33|17505.56|17385.56|17506.41|17386.41|17505.56|17385.56|9
1642041910000|2022-01-13 02:45:10|17505.9|17385.9|17505.64|17385.64|17506.17|17386.17|17505.64|17385.64|9
1642041920000|2022-01-13 02:45:20|17505.35|17385.35|17503.45|17383.45|17505.35|17385.35|17503.34|17383.34|10
1642041930000|2022-01-13 02:45:30|17503.12|17383.12|17500.98|17380.98|17503.12|17383.12|17500.74|17380.74|9
1642041940000|2022-01-13 02:45:40|17500.27|17380.27|17499.88|17379.88|17500.27|17380.27|17499.78|17379.78|7
1642041950000|2022-01-13 02:45:50|17499.17|17379.17|17498.31|17378.31|17499.17|17379.17|17498.23|17378.23|10
1642041960000|2022-01-13 02:46:00|17498.13|17378.13|17498.73|17378.73|17498.76|17378.76|17497.97|17377.97|9
1642041970000|2022-01-13 02:46:10|17498.79|17378.79|17500.1|17380.1|17500.64|17380.64|17498.79|17378.79|9
1642041980000|2022-01-13 02:46:20|17500.11|17380.11|17499.14|17379.14|17500.48|17380.48|17499.02|17379.02|9
1642041990000|2022-01-13 02:46:30|17499.17|17379.17|17499.28|17379.28|17499.37|17379.37|17499.06|17379.06|8
1642042000000|2022-01-13 02:46:40|17499.5|17379.5|17497.71|17377.71|17499.76|17379.76|17497.71|17377.71|10
1642042010000|2022-01-13 02:46:50|17498.3|17378.3|17499.34|17379.34|17499.34|17379.34|17498.27|17378.27|10
1642042020000|2022-01-13 02:47:00|17499.33|17379.33|17498.77|17378.77|17499.4|17379.4|17498.77|17378.77|10
1642042030000|2022-01-13 02:47:10|17498.76|17378.76|17499.45|17379.45|17499.45|17379.45|17498.47|17378.47|10
1642042040000|2022-01-13 02:47:20|17499.29|17379.29|17498.07|17378.07|17499.29|17379.29|17497.84|17377.84|10
1642042050000|2022-01-13 02:47:30|17498.18|17378.18|17495.33|17375.33|17498.18|17378.18|17495.33|17375.33|10
1642042060000|2022-01-13 02:47:40|17495.45|17375.45|17491.43|17371.43|17495.71|17375.71|17491.43|17371.43|10
1642042070000|2022-01-13 02:47:50|17491.13|17371.13|17489.54|17369.54|17491.33|17371.33|17488.94|17368.94|9
1642042080000|2022-01-13 02:48:00|17489.49|17369.49|17486.36|17366.36|17489.49|17369.49|17486.3|17366.3|10
1642042090000|2022-01-13 02:48:10|17486.16|17366.16|17485.33|17365.33|17486.24|17366.24|17485.33|17365.33|7
1642042100000|2022-01-13 02:48:20|17485.14|17365.14|17483.52|17363.52|17485.14|17365.14|17483.52|17363.52|10
1642042110000|2022-01-13 02:48:30|17483.24|17363.24|17479.75|17359.75|17483.24|17363.24|17479.75|17359.75|10
1642042120000|2022-01-13 02:48:40|17479.74|17359.74|17476.66|17356.66|17479.8|17359.8|17476.66|17356.66|10
1642042130000|2022-01-13 02:48:50|17475.54|17355.54|17472.61|17352.61|17475.54|17355.54|17472.61|17352.61|10
1642042140000|2022-01-13 02:49:00|17472.31|17352.31|17471.28|17351.28|17472.41|17352.41|17471.28|17351.28|10
1642042150000|2022-01-13 02:49:10|17471.33|17351.33|17470.62|17350.62|17471.6|17351.6|17470.4|17350.4|10
1642042160000|2022-01-13 02:49:20|17470.37|17350.37|17469.14|17349.14|17470.49|17350.49|17469.14|17349.14|9
1642042170000|2022-01-13 02:49:30|17468.78|17348.78|17468.88|17348.88|17469.34|17349.34|17468.34|17348.34|10
1642042180000|2022-01-13 02:49:40|17468.51|17348.51|17468.4|17348.4|17468.73|17348.73|17468.32|17348.32|8
1642042190000|2022-01-13 02:49:50|17467.36|17347.36|17467.03|17347.03|17467.36|17347.36|17466.6|17346.6|9
1642042200000|2022-01-13 02:50:00|17467.29|17347.29|17467.55|17347.55|17467.56|17347.56|17467.29|17347.29|10
1642042210000|2022-01-13 02:50:10|17467.58|17347.58|17465.79|17345.79|17467.58|17347.58|17465.79|17345.79|10
1642042220000|2022-01-13 02:50:20|17465.64|17345.64|17464.99|17344.99|17465.98|17345.98|17464.63|17344.63|10
1642042230000|2022-01-13 02:50:30|17465.16|17345.16|17465.77|17345.77|17466.84|17346.84|17465.16|17345.16|10
1642042240000|2022-01-13 02:50:40|17465.79|17345.79|17466.1|17346.1|17466.43|17346.43|17465.79|17345.79|10
1642042250000|2022-01-13 02:50:50|17466.11|17346.11|17466.99|17346.99|17466.99|17346.99|17466.11|17346.11|10
1642042260000|2022-01-13 02:51:00|17466.81|17346.81|17467.88|17347.88|17467.9|17347.9|17466.76|17346.76|9
1642042270000|2022-01-13 02:51:10|17467.7|17347.7|17465.71|17345.71|17468.04|17348.04|17465.71|17345.71|10
1642042280000|2022-01-13 02:51:20|17465.72|17345.72|17461.39|17341.39|17465.72|17345.72|17461.39|17341.39|10
1642042290000|2022-01-13 02:51:30|17461.55|17341.55|17461.9|17341.9|17462.01|17342.01|17461.47|17341.47|10
1642042300000|2022-01-13 02:51:40|17461.84|17341.84|17458.58|17338.58|17461.84|17341.84|17458.58|17338.58|10
1642042310000|2022-01-13 02:51:50|17458.6|17338.6|17458|17338|17458.6|17338.6|17457.38|17337.38|10
1642042320000|2022-01-13 02:52:00|17457.2|17337.2|17457.19|17337.19|17457.87|17337.87|17457.19|17337.19|9
1642042330000|2022-01-13 02:52:10|17457.17|17337.17|17456.12|17336.12|17457.17|17337.17|17455.62|17335.62|10
1642042340000|2022-01-13 02:52:20|17456.16|17336.16|17457.05|17337.05|17457.05|17337.05|17455.31|17335.31|9
1642042350000|2022-01-13 02:52:30|17457.28|17337.28|17458.82|17338.82|17458.86|17338.86|17457.28|17337.28|10
1642042360000|2022-01-13 02:52:40|17458.86|17338.86|17460.11|17340.11|17460.11|17340.11|17458.86|17338.86|10
1642042370000|2022-01-13 02:52:50|17460.12|17340.12|17454.96|17334.96|17460.12|17340.12|17454.58|17334.58|10
1642042380000|2022-01-13 02:53:00|17454.67|17334.67|17453.15|17333.15|17454.67|17334.67|17452.26|17332.26|9
1642042390000|2022-01-13 02:53:10|17452.87|17332.87|17450.48|17330.48|17453.43|17333.43|17450.48|17330.48|10
1642042400000|2022-01-13 02:53:20|17450.61|17330.61|17449.72|17329.72|17450.87|17330.87|17449.72|17329.72|10
1642042410000|2022-01-13 02:53:30|17449.73|17329.73|17448.13|17328.13|17449.73|17329.73|17448.13|17328.13|9
1642042420000|2022-01-13 02:53:40|17447.95|17327.95|17447.52|17327.52|17448.09|17328.09|17447.52|17327.52|10
1642042430000|2022-01-13 02:53:50|17447.84|17327.84|17446.18|17326.18|17448.16|17328.16|17446.18|17326.18|10
1642042440000|2022-01-13 02:54:00|17446.65|17326.65|17447.37|17327.37|17447.71|17327.71|17446.61|17326.61|8
1642042450000|2022-01-13 02:54:10|17447.34|17327.34|17446.89|17326.89|17447.34|17327.34|17446.24|17326.24|9
1642042460000|2022-01-13 02:54:20|17446.86|17326.86|17447.37|17327.37|17447.37|17327.37|17446.77|17326.77|8
1642042470000|2022-01-13 02:54:30|17447.38|17327.38|17449.32|17329.32|17449.32|17329.32|17447.38|17327.38|10
1642042480000|2022-01-13 02:54:40|17449.14|17329.14|17448.01|17328.01|17449.14|17329.14|17447.72|17327.72|9
1642042490000|2022-01-13 02:54:50|17447.82|17327.82|17447.86|17327.86|17447.86|17327.86|17447.52|17327.52|9
1642042500000|2022-01-13 02:55:00|17447.66|17327.66|17447.67|17327.67|17447.84|17327.84|17447.46|17327.46|9
1642042510000|2022-01-13 02:55:10|17447.81|17327.81|17449.55|17329.55|17449.66|17329.66|17447.08|17327.08|10
1642042520000|2022-01-13 02:55:20|17450.15|17330.15|17451.58|17331.58|17452.13|17332.13|17450.15|17330.15|10
1642042530000|2022-01-13 02:55:30|17452.59|17332.59|17451.23|17331.23|17452.59|17332.59|17451.23|17331.23|9
1642042540000|2022-01-13 02:55:40|17451.62|17331.62|17453.52|17333.52|17453.52|17333.52|17451.57|17331.57|9
1642042550000|2022-01-13 02:55:50|17453.59|17333.59|17451.88|17331.88|17453.95|17333.95|17451.69|17331.69|10
1642042560000|2022-01-13 02:56:00|17451.76|17331.76|17452.74|17332.74|17452.74|17332.74|17451.73|17331.73|10
1642042570000|2022-01-13 02:56:10|17453.08|17333.08|17454.06|17334.06|17454.89|17334.89|17452.64|17332.64|10
1642042580000|2022-01-13 02:56:20|17454.09|17334.09|17453.85|17333.85|17454.56|17334.56|17453.82|17333.82|10
1642042590000|2022-01-13 02:56:30|17453.69|17333.69|17452.99|17332.99|17453.69|17333.69|17452.57|17332.57|10
1642042600000|2022-01-13 02:56:40|17453.28|17333.28|17454.58|17334.58|17454.84|17334.84|17453.28|17333.28|10
1642042610000|2022-01-13 02:56:50|17454.09|17334.09|17451.38|17331.38|17454.09|17334.09|17451.37|17331.37|9
1642042620000|2022-01-13 02:57:00|17451.07|17331.07|17451.44|17331.44|17451.64|17331.64|17451.07|17331.07|10
1642042630000|2022-01-13 02:57:10|17451.85|17331.85|17452.43|17332.43|17452.78|17332.78|17451.79|17331.79|10
1642042640000|2022-01-13 02:57:20|17452.77|17332.77|17452.52|17332.52|17453.04|17333.04|17452.19|17332.19|10
1642042650000|2022-01-13 02:57:30|17452.39|17332.39|17455.02|17335.02|17455.27|17335.27|17452.02|17332.02|10
1642042660000|2022-01-13 02:57:40|17454.74|17334.74|17455.01|17335.01|17455.29|17335.29|17454.43|17334.43|9
1642042670000|2022-01-13 02:57:50|17455.22|17335.22|17456.24|17336.24|17456.28|17336.28|17455.22|17335.22|8
1642042680000|2022-01-13 02:58:00|17456.26|17336.26|17456.81|17336.81|17457.02|17337.02|17456.26|17336.26|9
1642042690000|2022-01-13 02:58:10|17456.8|17336.8|17457.49|17337.49|17457.49|17337.49|17455.83|17335.83|10
1642042700000|2022-01-13 02:58:20|17458.15|17338.15|17459.72|17339.72|17459.72|17339.72|17458.15|17338.15|9
1642042710000|2022-01-13 02:58:30|17459.9|17339.9|17461.13|17341.13|17462.07|17342.07|17459.9|17339.9|10
1642042720000|2022-01-13 02:58:40|17461.54|17341.54|17467.72|17347.72|17467.72|17347.72|17461.54|17341.54|10
1642042730000|2022-01-13 02:58:50|17467.59|17347.59|17470.74|17350.74|17470.74|17350.74|17467.59|17347.59|10
1642042740000|2022-01-13 02:59:00|17471.1|17351.1|17469.89|17349.89|17471.83|17351.83|17469.89|17349.89|10
1642042750000|2022-01-13 02:59:10|17469.84|17349.84|17465.05|17345.05|17469.84|17349.84|17465.05|17345.05|10
1642042760000|2022-01-13 02:59:20|17464.98|17344.98|17459.26|17339.26|17464.98|17344.98|17459.26|17339.26|10
1642042770000|2022-01-13 02:59:30|17459.41|17339.41|17457.54|17337.54|17459.77|17339.77|17457.4|17337.4|10
1642042780000|2022-01-13 02:59:40|17456.93|17336.93|17456.09|17336.09|17458.24|17338.24|17456.09|17336.09|10
1642042790000|2022-01-13 02:59:50|17455.93|17335.93|17455.03|17335.03|17456.25|17336.25|17454.53|17334.53|10
1642042800000|2022-01-13 03:00:00|17455.21|17335.21|17451.23|17331.23|17455.27|17335.27|17451.09|17331.09|10
1642042810000|2022-01-13 03:00:10|17450.88|17330.88|17451.43|17331.43|17451.43|17331.43|17450.38|17330.38|10
1642042820000|2022-01-13 03:00:20|17451.27|17331.27|17449.09|17329.09|17451.27|17331.27|17449.09|17329.09|10
1642042830000|2022-01-13 03:00:30|17448.67|17328.67|17445.03|17325.03|17448.67|17328.67|17445.03|17325.03|9
1642042840000|2022-01-13 03:00:40|17444.75|17324.75|17443.86|17323.86|17444.75|17324.75|17443.79|17323.79|10
1642042850000|2022-01-13 03:00:50|17443.76|17323.76|17443.84|17323.84|17444.25|17324.25|17443.18|17323.18|10
1642042860000|2022-01-13 03:01:00|17444|17324|17446.61|17326.61|17446.61|17326.61|17444|17324|10
1642042870000|2022-01-13 03:01:10|17447.24|17327.24|17449.33|17329.33|17449.33|17329.33|17447.24|17327.24|8
1642042880000|2022-01-13 03:01:20|17449.72|17329.72|17452.45|17332.45|17452.45|17332.45|17449.72|17329.72|9
1642042890000|2022-01-13 03:01:30|17451.82|17331.82|17451.33|17331.33|17451.82|17331.82|17450.85|17330.85|10
1642042900000|2022-01-13 03:01:40|17451.67|17331.67|17452.23|17332.23|17452.37|17332.37|17451.52|17331.52|10
1642042910000|2022-01-13 03:01:50|17451.78|17331.78|17452.54|17332.54|17452.54|17332.54|17451.39|17331.39|10
1642042920000|2022-01-13 03:02:00|17452.55|17332.55|17451.93|17331.93|17452.59|17332.59|17451.53|17331.53|10
1642042930000|2022-01-13 03:02:10|17451.69|17331.69|17449.22|17329.22|17451.97|17331.97|17449.22|17329.22|10
1642042940000|2022-01-13 03:02:20|17449.24|17329.24|17448.43|17328.43|17449.24|17329.24|17448.09|17328.09|10
1642042950000|2022-01-13 03:02:30|17448.63|17328.63|17446.88|17326.88|17448.63|17328.63|17446.59|17326.59|10
1642042960000|2022-01-13 03:02:40|17447.19|17327.19|17456.15|17336.15|17456.15|17336.15|17447.19|17327.19|10
1642042970000|2022-01-13 03:02:50|17456.99|17336.99|17458.71|17338.71|17458.71|17338.71|17456.85|17336.85|10
1642042980000|2022-01-13 03:03:00|17459.19|17339.19|17459.06|17339.06|17459.55|17339.55|17458.91|17338.91|10
1642042990000|2022-01-13 03:03:10|17459.25|17339.25|17462.39|17342.39|17462.39|17342.39|17459.25|17339.25|9
1642043000000|2022-01-13 03:03:20|17462.23|17342.23|17462.26|17342.26|17462.63|17342.63|17462.23|17342.23|10
1642043010000|2022-01-13 03:03:30|17462.44|17342.44|17462.85|17342.85|17463.6|17343.6|17462.31|17342.31|9
1642043020000|2022-01-13 03:03:40|17462.64|17342.64|17464.46|17344.46|17464.49|17344.49|17462.64|17342.64|10
1642043030000|2022-01-13 03:03:50|17464.61|17344.61|17464.83|17344.83|17465.17|17345.17|17463.94|17343.94|10
1642043040000|2022-01-13 03:04:00|17464.48|17344.48|17464.8|17344.8|17464.8|17344.8|17464.3|17344.3|10
1642043050000|2022-01-13 03:04:10|17465.01|17345.01|17463.14|17343.14|17465.01|17345.01|17463.14|17343.14|10
1642043060000|2022-01-13 03:04:20|17462.86|17342.86|17463.86|17343.86|17463.86|17343.86|17462.86|17342.86|10
1642043070000|2022-01-13 03:04:30|17463.3|17343.3|17461.31|17341.31|17463.72|17343.72|17461.31|17341.31|10
1642043080000|2022-01-13 03:04:40|17460.96|17340.96|17460.52|17340.52|17460.96|17340.96|17459.96|17339.96|10
1642043090000|2022-01-13 03:04:50|17460.39|17340.39|17460.39|17340.39|17460.82|17340.82|17460.29|17340.29|10
1642043100000|2022-01-13 03:05:00|17460.51|17340.51|17459.66|17339.66|17460.51|17340.51|17459.66|17339.66|10
1642043110000|2022-01-13 03:05:10|17459.42|17339.42|17457.56|17337.56|17459.5|17339.5|17457.38|17337.38|9
1642043120000|2022-01-13 03:05:20|17457.59|17337.59|17455.93|17335.93|17457.59|17337.59|17455.89|17335.89|10
1642043130000|2022-01-13 03:05:30|17455.48|17335.48|17455.62|17335.62|17455.72|17335.72|17454.99|17334.99|10
1642043140000|2022-01-13 03:05:40|17455.84|17335.84|17451.82|17331.82|17455.84|17335.84|17451.82|17331.82|9
1642043150000|2022-01-13 03:05:50|17451.54|17331.54|17451.97|17331.97|17452.5|17332.5|17451.54|17331.54|9
1642043160000|2022-01-13 03:06:00|17451.85|17331.85|17446.64|17326.64|17451.87|17331.87|17446.64|17326.64|10
1642043170000|2022-01-13 03:06:10|17447.01|17327.01|17447.86|17327.86|17448.16|17328.16|17447.01|17327.01|10
1642043180000|2022-01-13 03:06:20|17447.73|17327.73|17448.68|17328.68|17449.3|17329.3|17447.5|17327.5|10
1642043190000|2022-01-13 03:06:30|17448.65|17328.65|17447.42|17327.42|17448.65|17328.65|17447.29|17327.29|9
1642043200000|2022-01-13 03:06:40|17447.54|17327.54|17447.89|17327.89|17448.64|17328.64|17447.54|17327.54|10
1642043210000|2022-01-13 03:06:50|17447.75|17327.75|17443.89|17323.89|17447.81|17327.81|17443.89|17323.89|10
1642043220000|2022-01-13 03:07:00|17443.75|17323.75|17442.7|17322.7|17443.88|17323.88|17442.51|17322.51|10
1642043230000|2022-01-13 03:07:10|17442.76|17322.76|17439.75|17319.75|17442.76|17322.76|17439.75|17319.75|10
1642043240000|2022-01-13 03:07:20|17439.53|17319.53|17438.43|17318.43|17439.53|17319.53|17437.49|17317.49|10
1642043250000|2022-01-13 03:07:30|17438.58|17318.58|17434.44|17314.44|17438.58|17318.58|17434.44|17314.44|9
1642043260000|2022-01-13 03:07:40|17434.78|17314.78|17433.81|17313.81|17435.01|17315.01|17433.81|17313.81|10
1642043270000|2022-01-13 03:07:50|17434.03|17314.03|17430.72|17310.72|17434.03|17314.03|17430.72|17310.72|10
1642043280000|2022-01-13 03:08:00|17429.98|17309.98|17429.62|17309.62|17429.98|17309.98|17428.85|17308.85|10
1642043290000|2022-01-13 03:08:10|17428.16|17308.16|17428.11|17308.11|17428.82|17308.82|17427.77|17307.77|10
1642043300000|2022-01-13 03:08:20|17428.2|17308.2|17428.77|17308.77|17429.3|17309.3|17428.2|17308.2|10
1642043310000|2022-01-13 03:08:30|17428.42|17308.42|17422.81|17302.81|17428.42|17308.42|17422.81|17302.81|9
1642043320000|2022-01-13 03:08:40|17422.27|17302.27|17411.04|17291.04|17422.27|17302.27|17411.04|17291.04|10
1642043330000|2022-01-13 03:08:50|17410.57|17290.57|17407.72|17287.72|17411.06|17291.06|17407.72|17287.72|9
1642043340000|2022-01-13 03:09:00|17407.6|17287.6|17406.86|17286.86|17407.6|17287.6|17406.07|17286.07|10
1642043350000|2022-01-13 03:09:10|17407.01|17287.01|17405.64|17285.64|17407.47|17287.47|17405.26|17285.26|9
1642043360000|2022-01-13 03:09:20|17405.33|17285.33|17405.25|17285.25|17405.79|17285.79|17405.13|17285.13|10
1642043370000|2022-01-13 03:09:30|17406.13|17286.13|17405.2|17285.2|17406.13|17286.13|17404.87|17284.87|10
1642043380000|2022-01-13 03:09:40|17404.78|17284.78|17402.14|17282.14|17405.21|17285.21|17401.88|17281.88|10
1642043390000|2022-01-13 03:09:50|17401.88|17281.88|17394.75|17274.75|17401.88|17281.88|17394.75|17274.75|10
1642043400000|2022-01-13 03:10:00|17396.28|17276.28|17396.19|17276.19|17396.56|17276.56|17395.01|17275.01|10
1642043410000|2022-01-13 03:10:10|17395.34|17275.34|17393.72|17273.72|17395.34|17275.34|17393.72|17273.72|10
1642043420000|2022-01-13 03:10:20|17393.53|17273.53|17390.25|17270.25|17393.82|17273.82|17390.25|17270.25|10
1642043430000|2022-01-13 03:10:30|17390.54|17270.54|17391.55|17271.55|17391.55|17271.55|17390.23|17270.23|10
1642043440000|2022-01-13 03:10:40|17391.99|17271.99|17387.88|17267.88|17392.2|17272.2|17387.88|17267.88|10
1642043450000|2022-01-13 03:10:50|17387.65|17267.65|17386.48|17266.48|17387.87|17267.87|17386.06|17266.06|10
1642043460000|2022-01-13 03:11:00|17386.21|17266.21|17381.38|17261.38|17386.21|17266.21|17381.29|17261.29|10
1642043470000|2022-01-13 03:11:10|17381|17261|17383.5|17263.5|17383.5|17263.5|17381|17261|10
1642043480000|2022-01-13 03:11:20|17383.17|17263.17|17384.83|17264.83|17385.6|17265.6|17383.12|17263.12|10
1642043490000|2022-01-13 03:11:30|17384.38|17264.38|17384.67|17264.67|17384.67|17264.67|17383.98|17263.98|10
1642043500000|2022-01-13 03:11:40|17384.79|17264.79|17384.78|17264.78|17385.21|17265.21|17384.66|17264.66|10
1642043510000|2022-01-13 03:11:50|17384.77|17264.77|17382.33|17262.33|17384.77|17264.77|17382.32|17262.32|10
1642043520000|2022-01-13 03:12:00|17382.11|17262.11|17381.83|17261.83|17382.83|17262.83|17381.33|17261.33|10
1642043530000|2022-01-13 03:12:10|17382.03|17262.03|17382.07|17262.07|17382.37|17262.37|17380.64|17260.64|8
1642043540000|2022-01-13 03:12:20|17382.13|17262.13|17381.56|17261.56|17382.46|17262.46|17381.56|17261.56|9
1642043550000|2022-01-13 03:12:30|17381.64|17261.64|17377.8|17257.8|17381.64|17261.64|17377.8|17257.8|10
1642043560000|2022-01-13 03:12:40|17377.62|17257.62|17372.98|17252.98|17377.65|17257.65|17372.86|17252.86|10
1642043570000|2022-01-13 03:12:50|17372.6|17252.6|17368.43|17248.43|17372.63|17252.63|17368.43|17248.43|10
1642043580000|2022-01-13 03:13:00|17368.49|17248.49|17367.23|17247.23|17368.81|17248.81|17366.97|17246.97|9
1642043590000|2022-01-13 03:13:10|17366.97|17246.97|17366.33|17246.33|17367.08|17247.08|17366.33|17246.33|10
1642043600000|2022-01-13 03:13:20|17366.17|17246.17|17365.89|17245.89|17366.17|17246.17|17365.78|17245.78|10
1642043610000|2022-01-13 03:13:30|17365.96|17245.96|17364.57|17244.57|17366.13|17246.13|17364.57|17244.57|10
1642043620000|2022-01-13 03:13:40|17364.04|17244.04|17359.73|17239.73|17364.04|17244.04|17359.73|17239.73|10
1642043630000|2022-01-13 03:13:50|17359.65|17239.65|17358.38|17238.38|17359.65|17239.65|17358.38|17238.38|10
1642043640000|2022-01-13 03:14:00|17358.27|17238.27|17357.45|17237.45|17358.87|17238.87|17357.45|17237.45|10
1642043650000|2022-01-13 03:14:10|17357.76|17237.76|17356.93|17236.93|17357.94|17237.94|17356.93|17236.93|9
1642043660000|2022-01-13 03:14:20|17356.81|17236.81|17356.24|17236.24|17356.91|17236.91|17355.82|17235.82|8
1642043670000|2022-01-13 03:14:30|17356.15|17236.15|17352.43|17232.43|17356.22|17236.22|17352.43|17232.43|10
1642043680000|2022-01-13 03:14:40|17351.9|17231.9|17347.95|17227.95|17351.9|17231.9|17347.73|17227.73|10
1642043690000|2022-01-13 03:14:50|17347.78|17227.78|17345.35|17225.35|17347.84|17227.84|17345.35|17225.35|10
1642043700000|2022-01-13 03:15:00|17344.96|17224.96|17342.64|17222.64|17344.96|17224.96|17342.64|17222.64|10
1642043710000|2022-01-13 03:15:10|17341.45|17221.45|17340.2|17220.2|17341.89|17221.89|17340.2|17220.2|10
1642043720000|2022-01-13 03:15:20|17340.51|17220.51|17339.34|17219.34|17340.51|17220.51|17338.28|17218.28|10
1642043730000|2022-01-13 03:15:30|17338.93|17218.93|17338.64|17218.64|17339.94|17219.94|17338.64|17218.64|10
1642043740000|2022-01-13 03:15:40|17337.77|17217.77|17340.2|17220.2|17340.2|17220.2|17337.43|17217.43|10
1642043750000|2022-01-13 03:15:50|17339.86|17219.86|17343.55|17223.55|17343.55|17223.55|17339.86|17219.86|10
1642043760000|2022-01-13 03:16:00|17343.9|17223.9|17351.44|17231.44|17351.44|17231.44|17343.9|17223.9|10
1642043770000|2022-01-13 03:16:10|17351.65|17231.65|17350.22|17230.22|17352.85|17232.85|17350.22|17230.22|10
1642043780000|2022-01-13 03:16:20|17349.11|17229.11|17349.13|17229.13|17349.24|17229.24|17348.52|17228.52|10
1642043790000|2022-01-13 03:16:30|17350.01|17230.01|17351.89|17231.89|17351.89|17231.89|17349.38|17229.38|10
1642043800000|2022-01-13 03:16:40|17352.08|17232.08|17354.33|17234.33|17354.33|17234.33|17351.72|17231.72|9
1642043810000|2022-01-13 03:16:50|17354.36|17234.36|17356.49|17236.49|17356.52|17236.52|17354.29|17234.29|10
1642043820000|2022-01-13 03:17:00|17356.82|17236.82|17360.73|17240.73|17360.73|17240.73|17356.82|17236.82|9
1642043830000|2022-01-13 03:17:10|17360.85|17240.85|17364.33|17244.33|17364.33|17244.33|17360.85|17240.85|10
1642043840000|2022-01-13 03:17:20|17364.83|17244.83|17365.38|17245.38|17365.38|17245.38|17364.13|17244.13|10
1642043850000|2022-01-13 03:17:30|17365.58|17245.58|17365.96|17245.96|17367.17|17247.17|17365.5|17245.5|10
1642043860000|2022-01-13 03:17:40|17365.51|17245.51|17364.26|17244.26|17365.51|17245.51|17363.74|17243.74|10
1642043870000|2022-01-13 03:17:50|17364.13|17244.13|17362.87|17242.87|17364.13|17244.13|17362.87|17242.87|10
1642043880000|2022-01-13 03:18:00|17363.44|17243.44|17365.96|17245.96|17365.96|17245.96|17363.44|17243.44|10
1642043890000|2022-01-13 03:18:10|17366.45|17246.45|17365.75|17245.75|17366.77|17246.77|17365.71|17245.71|10
1642043900000|2022-01-13 03:18:20|17365.88|17245.88|17364.48|17244.48|17366.22|17246.22|17364.48|17244.48|10
1642043910000|2022-01-13 03:18:30|17365|17245|17364.63|17244.63|17365|17245|17364.25|17244.25|9
1642043920000|2022-01-13 03:18:40|17364.54|17244.54|17364.79|17244.79|17364.79|17244.79|17364.39|17244.39|8
1642043930000|2022-01-13 03:18:50|17365.05|17245.05|17364.05|17244.05|17365.23|17245.23|17363.73|17243.73|9
1642043940000|2022-01-13 03:19:00|17364.1|17244.1|17364.83|17244.83|17365.33|17245.33|17364.1|17244.1|9
1642043950000|2022-01-13 03:19:10|17364.35|17244.35|17363.95|17243.95|17364.51|17244.51|17363.63|17243.63|10
1642043960000|2022-01-13 03:19:20|17364.31|17244.31|17365.76|17245.76|17365.76|17245.76|17364.31|17244.31|10
1642043970000|2022-01-13 03:19:30|17366.11|17246.11|17368.57|17248.57|17368.57|17248.57|17366.11|17246.11|9
1642043980000|2022-01-13 03:19:40|17368.35|17248.35|17369.13|17249.13|17369.16|17249.16|17368.12|17248.12|8
1642043990000|2022-01-13 03:19:50|17368.77|17248.77|17367.7|17247.7|17368.77|17248.77|17367.7|17247.7|10
1642044000000|2022-01-13 03:20:00|17367.36|17247.36|17366.7|17246.7|17367.36|17247.36|17366.42|17246.42|9
1642044010000|2022-01-13 03:20:10|17366.87|17246.87|17366.83|17246.83|17366.88|17246.88|17365.46|17245.46|10
1642044020000|2022-01-13 03:20:20|17366.66|17246.66|17364.62|17244.62|17366.66|17246.66|17364.26|17244.26|10
1642044030000|2022-01-13 03:20:30|17364.8|17244.8|17360.29|17240.29|17365.08|17245.08|17360.29|17240.29|10
1642044040000|2022-01-13 03:20:40|17360.21|17240.21|17360.14|17240.14|17361.1|17241.1|17360.14|17240.14|9
1642044050000|2022-01-13 03:20:50|17360.57|17240.57|17358.84|17238.84|17361.16|17241.16|17358.84|17238.84|10
1642044060000|2022-01-13 03:21:00|17358.74|17238.74|17359.37|17239.37|17359.47|17239.47|17358.5|17238.5|9
1642044070000|2022-01-13 03:21:10|17359.45|17239.45|17359.4|17239.4|17359.46|17239.46|17358.83|17238.83|10
1642044080000|2022-01-13 03:21:20|17359.26|17239.26|17361.24|17241.24|17361.24|17241.24|17359.16|17239.16|10
1642044090000|2022-01-13 03:21:30|17361.92|17241.92|17362.78|17242.78|17362.78|17242.78|17361.8|17241.8|9
1642044100000|2022-01-13 03:21:40|17363.06|17243.06|17362.56|17242.56|17363.18|17243.18|17361.61|17241.61|9
1642044110000|2022-01-13 03:21:50|17361.82|17241.82|17363.88|17243.88|17363.88|17243.88|17361.53|17241.53|10
1642044120000|2022-01-13 03:22:00|17364.12|17244.12|17368.37|17248.37|17368.37|17248.37|17364.12|17244.12|10
1642044130000|2022-01-13 03:22:10|17369.6|17249.6|17370.77|17250.77|17370.77|17250.77|17369.6|17249.6|9
1642044140000|2022-01-13 03:22:20|17370.62|17250.62|17372.81|17252.81|17372.81|17252.81|17370.62|17250.62|10
1642044150000|2022-01-13 03:22:30|17372.83|17252.83|17375.09|17255.09|17375.09|17255.09|17372.83|17252.83|10
1642044160000|2022-01-13 03:22:40|17375.08|17255.08|17374.13|17254.13|17375.67|17255.67|17373.98|17253.98|10
1642044170000|2022-01-13 03:22:50|17374.19|17254.19|17372.74|17252.74|17374.35|17254.35|17372.74|17252.74|10
1642044180000|2022-01-13 03:23:00|17372.55|17252.55|17370.28|17250.28|17372.55|17252.55|17370.28|17250.28|10
1642044190000|2022-01-13 03:23:10|17370.32|17250.32|17371.91|17251.91|17372.12|17252.12|17370.32|17250.32|10
1642044200000|2022-01-13 03:23:20|17371.93|17251.93|17372.44|17252.44|17373.1|17253.1|17371.93|17251.93|10
1642044210000|2022-01-13 03:23:30|17372.06|17252.06|17372.44|17252.44|17372.49|17252.49|17371.61|17251.61|9
1642044220000|2022-01-13 03:23:40|17372.46|17252.46|17372.62|17252.62|17372.92|17252.92|17372.27|17252.27|10
1642044230000|2022-01-13 03:23:50|17372.27|17252.27|17371.48|17251.48|17372.27|17252.27|17371.48|17251.48|10
1642044240000|2022-01-13 03:24:00|17371.68|17251.68|17375.46|17255.46|17375.99|17255.99|17371.68|17251.68|10
1642044250000|2022-01-13 03:24:10|17377.02|17257.02|17377.56|17257.56|17378.46|17258.46|17376.99|17256.99|10
1642044260000|2022-01-13 03:24:20|17377.84|17257.84|17374.49|17254.49|17378.08|17258.08|17374.49|17254.49|10
1642044270000|2022-01-13 03:24:30|17374.38|17254.38|17373.43|17253.43|17374.86|17254.86|17373.3|17253.3|10
1642044280000|2022-01-13 03:24:40|17373.27|17253.27|17371.81|17251.81|17373.27|17253.27|17371.81|17251.81|10
1642044290000|2022-01-13 03:24:50|17371.92|17251.92|17373.76|17253.76|17373.76|17253.76|17371.92|17251.92|9
1642044300000|2022-01-13 03:25:00|17373.83|17253.83|17371.52|17251.52|17373.83|17253.83|17371.52|17251.52|10
1642044310000|2022-01-13 03:25:10|17371.25|17251.25|17371.48|17251.48|17371.62|17251.62|17370.61|17250.61|10
1642044320000|2022-01-13 03:25:20|17371.53|17251.53|17372.56|17252.56|17372.56|17252.56|17371.53|17251.53|9
1642044330000|2022-01-13 03:25:30|17372.44|17252.44|17370.61|17250.61|17372.44|17252.44|17370.49|17250.49|10
1642044340000|2022-01-13 03:25:40|17370.48|17250.48|17372.06|17252.06|17372.24|17252.24|17370.48|17250.48|10
1642044350000|2022-01-13 03:25:50|17372.35|17252.35|17372.15|17252.15|17372.35|17252.35|17371.95|17251.95|10
1642044360000|2022-01-13 03:26:00|17372.03|17252.03|17370.21|17250.21|17372.03|17252.03|17370.21|17250.21|10
1642044370000|2022-01-13 03:26:10|17370.35|17250.35|17368.65|17248.65|17370.35|17250.35|17368.54|17248.54|9
1642044380000|2022-01-13 03:26:20|17368.49|17248.49|17366.4|17246.4|17368.49|17248.49|17366.4|17246.4|9
1642044390000|2022-01-13 03:26:30|17366.04|17246.04|17363.85|17243.85|17366.39|17246.39|17363.85|17243.85|10
1642044400000|2022-01-13 03:26:40|17363.87|17243.87|17366.69|17246.69|17366.69|17246.69|17363.75|17243.75|10
1642044410000|2022-01-13 03:26:50|17366.06|17246.06|17364.05|17244.05|17366.1|17246.1|17363.76|17243.76|10
1642044420000|2022-01-13 03:27:00|17363.78|17243.78|17364.41|17244.41|17364.41|17244.41|17363.78|17243.78|10
1642044430000|2022-01-13 03:27:10|17364.72|17244.72|17365.49|17245.49|17365.95|17245.95|17364.72|17244.72|10
1642044440000|2022-01-13 03:27:20|17364.9|17244.9|17364.82|17244.82|17364.91|17244.91|17364.7|17244.7|8
1642044450000|2022-01-13 03:27:30|17364.87|17244.87|17364.85|17244.85|17365.32|17245.32|17364.72|17244.72|10
1642044460000|2022-01-13 03:27:40|17365.04|17245.04|17361.59|17241.59|17365.05|17245.05|17361.59|17241.59|10
1642044470000|2022-01-13 03:27:50|17360.89|17240.89|17359.15|17239.15|17360.89|17240.89|17359.15|17239.15|10
1642044480000|2022-01-13 03:28:00|17359.54|17239.54|17357.06|17237.06|17359.54|17239.54|17357.05|17237.05|10
1642044490000|2022-01-13 03:28:10|17357.05|17237.05|17355.84|17235.84|17357.05|17237.05|17355.84|17235.84|10
1642044500000|2022-01-13 03:28:20|17354.57|17234.57|17356.35|17236.35|17356.35|17236.35|17354.3|17234.3|9
1642044510000|2022-01-13 03:28:30|17356.07|17236.07|17356.27|17236.27|17356.87|17236.87|17356.07|17236.07|10
1642044520000|2022-01-13 03:28:40|17355.74|17235.74|17355.64|17235.64|17355.74|17235.74|17355.38|17235.38|10
1642044530000|2022-01-13 03:28:50|17355.39|17235.39|17356.27|17236.27|17356.27|17236.27|17355.25|17235.25|9
1642044540000|2022-01-13 03:29:00|17356.22|17236.22|17357.01|17237.01|17357.01|17237.01|17356.14|17236.14|10
1642044550000|2022-01-13 03:29:10|17357|17237|17355.71|17235.71|17357|17237|17355.71|17235.71|10
1642044560000|2022-01-13 03:29:20|17355.51|17235.51|17355.52|17235.52|17355.64|17235.64|17355.37|17235.37|9
1642044570000|2022-01-13 03:29:30|17355.69|17235.69|17356.07|17236.07|17356.07|17236.07|17355.39|17235.39|10
1642044580000|2022-01-13 03:29:40|17356.05|17236.05|17353.42|17233.42|17356.05|17236.05|17353.42|17233.42|7
1642044590000|2022-01-13 03:29:50|17353.33|17233.33|17353.06|17233.06|17353.33|17233.33|17352.55|17232.55|10
1642044600000|2022-01-13 03:30:00|17352.96|17232.96|17348.5|17228.5|17352.96|17232.96|17348.5|17228.5|10
1642044610000|2022-01-13 03:30:10|17348.3|17228.3|17343.32|17223.32|17348.3|17228.3|17343.32|17223.32|10
1642044620000|2022-01-13 03:30:20|17342.37|17222.37|17341.78|17221.78|17342.37|17222.37|17341.06|17221.06|10
1642044630000|2022-01-13 03:30:30|17342.25|17222.25|17348.22|17228.22|17348.22|17228.22|17342.25|17222.25|10
1642044640000|2022-01-13 03:30:40|17348.25|17228.25|17353.86|17233.86|17353.86|17233.86|17348.09|17228.09|10
1642044650000|2022-01-13 03:30:50|17354.22|17234.22|17357.64|17237.64|17357.64|17237.64|17354.22|17234.22|9
1642044660000|2022-01-13 03:31:00|17357.74|17237.74|17359.17|17239.17|17359.17|17239.17|17357.37|17237.37|10
1642044670000|2022-01-13 03:31:10|17359.36|17239.36|17363.96|17243.96|17363.96|17243.96|17359.36|17239.36|10
1642044680000|2022-01-13 03:31:20|17364.17|17244.17|17370.43|17250.43|17370.43|17250.43|17364.17|17244.17|10
1642044690000|2022-01-13 03:31:30|17371.39|17251.39|17372.67|17252.67|17372.84|17252.84|17371.39|17251.39|9
1642044700000|2022-01-13 03:31:40|17372.37|17252.37|17373.4|17253.4|17374.02|17254.02|17372.37|17252.37|10
1642044710000|2022-01-13 03:31:50|17373.38|17253.38|17376.21|17256.21|17376.29|17256.29|17372.16|17252.16|10
1642044720000|2022-01-13 03:32:00|17376.53|17256.53|17374.98|17254.98|17376.53|17256.53|17374.95|17254.95|10
1642044730000|2022-01-13 03:32:10|17374.59|17254.59|17374.41|17254.41|17374.99|17254.99|17374.37|17254.37|10
1642044740000|2022-01-13 03:32:20|17374.29|17254.29|17373.59|17253.59|17374.57|17254.57|17373.59|17253.59|10
1642044750000|2022-01-13 03:32:30|17373.9|17253.9|17376.31|17256.31|17376.31|17256.31|17373.9|17253.9|10
1642044760000|2022-01-13 03:32:40|17376.28|17256.28|17376.71|17256.71|17376.89|17256.89|17375.85|17255.85|10
1642044770000|2022-01-13 03:32:50|17376.43|17256.43|17377.69|17257.69|17377.69|17257.69|17376.29|17256.29|10
1642044780000|2022-01-13 03:33:00|17377.73|17257.73|17378.47|17258.47|17378.58|17258.58|17377.73|17257.73|9
1642044790000|2022-01-13 03:33:10|17378.93|17258.93|17378.58|17258.58|17379.02|17259.02|17378.41|17258.41|9
1642044800000|2022-01-13 03:33:20|17378.73|17258.73|17379.45|17259.45|17379.56|17259.56|17378.62|17258.62|8
1642044810000|2022-01-13 03:33:30|17379.7|17259.7|17381.43|17261.43|17381.43|17261.43|17379.65|17259.65|10
1642044820000|2022-01-13 03:33:40|17381.06|17261.06|17380.71|17260.71|17381.14|17261.14|17380.71|17260.71|9
1642044830000|2022-01-13 03:33:50|17381.09|17261.09|17381.64|17261.64|17381.64|17261.64|17381.05|17261.05|10
1642044840000|2022-01-13 03:34:00|17381.58|17261.58|17384.7|17264.7|17384.7|17264.7|17381.58|17261.58|10
1642044850000|2022-01-13 03:34:10|17385.07|17265.07|17385.77|17265.77|17385.99|17265.99|17385.07|17265.07|10
1642044860000|2022-01-13 03:34:20|17385.98|17265.98|17389.13|17269.13|17389.13|17269.13|17385.98|17265.98|10
1642044870000|2022-01-13 03:34:30|17389.53|17269.53|17395.53|17275.53|17395.63|17275.63|17389.53|17269.53|10
1642044880000|2022-01-13 03:34:40|17395.66|17275.66|17396.43|17276.43|17397.29|17277.29|17395.62|17275.62|9
1642044890000|2022-01-13 03:34:50|17396.5|17276.5|17400.66|17280.66|17400.66|17280.66|17396.36|17276.36|10
1642044900000|2022-01-13 03:35:00|17400.57|17280.57|17402.69|17282.69|17402.69|17282.69|17400.57|17280.57|10
1642044910000|2022-01-13 03:35:10|17402.32|17282.32|17404.63|17284.63|17404.63|17284.63|17402.32|17282.32|9
1642044920000|2022-01-13 03:35:20|17405.08|17285.08|17405.48|17285.48|17405.99|17285.99|17405.08|17285.08|10
1642044930000|2022-01-13 03:35:30|17405.69|17285.69|17407.46|17287.46|17407.49|17287.49|17405.69|17285.69|10
1642044940000|2022-01-13 03:35:40|17407.11|17287.11|17407.62|17287.62|17407.94|17287.94|17407.11|17287.11|8
1642044950000|2022-01-13 03:35:50|17407.05|17287.05|17408.29|17288.29|17408.29|17288.29|17407.05|17287.05|10
1642044960000|2022-01-13 03:36:00|17408.13|17288.13|17409.04|17289.04|17409.04|17289.04|17407.94|17287.94|10
1642044970000|2022-01-13 03:36:10|17409.12|17289.12|17409.73|17289.73|17410.27|17290.27|17409.12|17289.12|10
1642044980000|2022-01-13 03:36:20|17409.49|17289.49|17410.03|17290.03|17410.03|17290.03|17408.97|17288.97|10
1642044990000|2022-01-13 03:36:30|17410.28|17290.28|17410.25|17290.25|17411.27|17291.27|17410.25|17290.25|10
1642045000000|2022-01-13 03:36:40|17410.07|17290.07|17411.35|17291.35|17411.61|17291.61|17409.92|17289.92|10
1642045010000|2022-01-13 03:36:50|17411.24|17291.24|17411.7|17291.7|17411.7|17291.7|17411.11|17291.11|10
1642045020000|2022-01-13 03:37:00|17411.81|17291.81|17410.98|17290.98|17411.93|17291.93|17410.98|17290.98|8
1642045030000|2022-01-13 03:37:10|17410.27|17290.27|17409.28|17289.28|17410.27|17290.27|17408.62|17288.62|10
1642045040000|2022-01-13 03:37:20|17409.29|17289.29|17407.39|17287.39|17409.29|17289.29|17406.36|17286.36|10
1642045050000|2022-01-13 03:37:30|17407.4|17287.4|17410.67|17290.67|17410.67|17290.67|17407.4|17287.4|10
1642045060000|2022-01-13 03:37:40|17410.8|17290.8|17411.6|17291.6|17411.6|17291.6|17410.8|17290.8|10
1642045070000|2022-01-13 03:37:50|17411.55|17291.55|17412|17292|17412.02|17292.02|17411.24|17291.24|10
1642045080000|2022-01-13 03:38:00|17411.68|17291.68|17410.85|17290.85|17411.68|17291.68|17410.85|17290.85|7
1642045090000|2022-01-13 03:38:10|17411.04|17291.04|17411.07|17291.07|17411.68|17291.68|17410.98|17290.98|9
1642045100000|2022-01-13 03:38:20|17411.26|17291.26|17412.28|17292.28|17412.28|17292.28|17411.14|17291.14|8
1642045110000|2022-01-13 03:38:30|17412.39|17292.39|17412.59|17292.59|17412.75|17292.75|17412.36|17292.36|9
1642045120000|2022-01-13 03:38:40|17413.09|17293.09|17411.06|17291.06|17413.09|17293.09|17411.06|17291.06|10
1642045130000|2022-01-13 03:38:50|17411.41|17291.41|17409.46|17289.46|17411.41|17291.41|17409.46|17289.46|10
1642045140000|2022-01-13 03:39:00|17409.13|17289.13|17408.86|17288.86|17409.35|17289.35|17408.86|17288.86|9
1642045150000|2022-01-13 03:39:10|17409.26|17289.26|17406.7|17286.7|17409.46|17289.46|17406.7|17286.7|9
1642045160000|2022-01-13 03:39:20|17406.52|17286.52|17406.72|17286.72|17407.06|17287.06|17406.46|17286.46|9
1642045170000|2022-01-13 03:39:30|17406.45|17286.45|17406.57|17286.57|17406.8|17286.8|17406.3|17286.3|8
1642045180000|2022-01-13 03:39:40|17406.13|17286.13|17405.55|17285.55|17406.13|17286.13|17405.19|17285.19|10
1642045190000|2022-01-13 03:39:50|17406.31|17286.31|17406.33|17286.33|17406.33|17286.33|17405.72|17285.72|10
1642045200000|2022-01-13 03:40:00|17406.34|17286.34|17404.91|17284.91|17406.34|17286.34|17404.91|17284.91|9
1642045210000|2022-01-13 03:40:10|17404.94|17284.94|17406.59|17286.59|17406.59|17286.59|17404.69|17284.69|9
1642045220000|2022-01-13 03:40:20|17406.54|17286.54|17406.93|17286.93|17407.53|17287.53|17406.46|17286.46|10
1642045230000|2022-01-13 03:40:30|17405.99|17285.99|17405.06|17285.06|17405.99|17285.99|17405.06|17285.06|8
1642045240000|2022-01-13 03:40:40|17405.62|17285.62|17405|17285|17405.85|17285.85|17404.98|17284.98|9
1642045250000|2022-01-13 03:40:50|17405.17|17285.17|17402.7|17282.7|17405.33|17285.33|17402.64|17282.64|10
1642045260000|2022-01-13 03:41:00|17402.47|17282.47|17401.1|17281.1|17402.47|17282.47|17400.86|17280.86|10
1642045270000|2022-01-13 03:41:10|17401.07|17281.07|17398.94|17278.94|17401.28|17281.28|17398.69|17278.69|10
1642045280000|2022-01-13 03:41:20|17398.83|17278.83|17396.37|17276.37|17399.05|17279.05|17396.37|17276.37|10
1642045290000|2022-01-13 03:41:30|17396.31|17276.31|17394.76|17274.76|17396.31|17276.31|17394.76|17274.76|9
1642045300000|2022-01-13 03:41:40|17394.69|17274.69|17394.86|17274.86|17395.04|17275.04|17394.4|17274.4|10
1642045310000|2022-01-13 03:41:50|17394.92|17274.92|17395.69|17275.69|17395.95|17275.95|17394.92|17274.92|8
1642045320000|2022-01-13 03:42:00|17395.56|17275.56|17393.67|17273.67|17395.59|17275.59|17392.51|17272.51|10
1642045330000|2022-01-13 03:42:10|17393.03|17273.03|17393.3|17273.3|17393.45|17273.45|17392.87|17272.87|10
1642045340000|2022-01-13 03:42:20|17392.77|17272.77|17392.38|17272.38|17392.81|17272.81|17391.99|17271.99|10
1642045350000|2022-01-13 03:42:30|17392.17|17272.17|17392.04|17272.04|17392.71|17272.71|17391.69|17271.69|10
1642045360000|2022-01-13 03:42:40|17392.03|17272.03|17393.18|17273.18|17393.18|17273.18|17392.03|17272.03|10
1642045370000|2022-01-13 03:42:50|17393.1|17273.1|17403.96|17283.96|17403.96|17283.96|17393.1|17273.1|10
1642045380000|2022-01-13 03:43:00|17403.82|17283.82|17404.48|17284.48|17404.52|17284.52|17403.82|17283.82|9
1642045390000|2022-01-13 03:43:10|17404.41|17284.41|17404.34|17284.34|17404.84|17284.84|17403.9|17283.9|10
1642045400000|2022-01-13 03:43:20|17404.91|17284.91|17405.64|17285.64|17406.03|17286.03|17404.91|17284.91|10
1642045410000|2022-01-13 03:43:30|17405.68|17285.68|17405.96|17285.96|17406.25|17286.25|17405.49|17285.49|10
1642045420000|2022-01-13 03:43:40|17406.06|17286.06|17407.69|17287.69|17407.69|17287.69|17406.06|17286.06|10
1642045430000|2022-01-13 03:43:50|17407.67|17287.67|17412.42|17292.42|17412.7|17292.7|17407.67|17287.67|9
1642045440000|2022-01-13 03:44:00|17413.8|17293.8|17414.05|17294.05|17414.16|17294.16|17413.48|17293.48|9
1642045450000|2022-01-13 03:44:10|17414.19|17294.19|17412.63|17292.63|17414.19|17294.19|17412.53|17292.53|8
1642045460000|2022-01-13 03:44:20|17412.66|17292.66|17413.71|17293.71|17413.71|17293.71|17412.66|17292.66|10
1642045470000|2022-01-13 03:44:30|17414.27|17294.27|17413.49|17293.49|17414.31|17294.31|17413.42|17293.42|10
1642045480000|2022-01-13 03:44:40|17413.33|17293.33|17413.24|17293.24|17413.33|17293.33|17412.89|17292.89|8
1642045490000|2022-01-13 03:44:50|17413.32|17293.32|17413.81|17293.81|17414|17294|17413.13|17293.13|10
1642045500000|2022-01-13 03:45:00|17413.82|17293.82|17414.38|17294.38|17414.38|17294.38|17413.38|17293.38|9
1642045510000|2022-01-13 03:45:10|17414.23|17294.23|17414|17294|17414.23|17294.23|17413.57|17293.57|9
1642045520000|2022-01-13 03:45:20|17414.07|17294.07|17415.33|17295.33|17415.33|17295.33|17414.07|17294.07|9
1642045530000|2022-01-13 03:45:30|17415.44|17295.44|17415.06|17295.06|17415.63|17295.63|17415.02|17295.02|10
1642045540000|2022-01-13 03:45:40|17414.84|17294.84|17415.23|17295.23|17415.23|17295.23|17414.05|17294.05|9
1642045550000|2022-01-13 03:45:50|17415.26|17295.26|17416.72|17296.72|17416.72|17296.72|17415.26|17295.26|10
1642045560000|2022-01-13 03:46:00|17416.83|17296.83|17420.21|17300.21|17420.21|17300.21|17416.83|17296.83|10
1642045570000|2022-01-13 03:46:10|17420.6|17300.6|17421.63|17301.63|17421.73|17301.73|17420.47|17300.47|9
1642045580000|2022-01-13 03:46:20|17421.48|17301.48|17420.03|17300.03|17421.48|17301.48|17420.03|17300.03|9
1642045590000|2022-01-13 03:46:30|17420.15|17300.15|17421.4|17301.4|17421.4|17301.4|17420.15|17300.15|7
1642045600000|2022-01-13 03:46:40|17421.46|17301.46|17422.02|17302.02|17422.32|17302.32|17421.46|17301.46|9
1642045610000|2022-01-13 03:46:50|17422.06|17302.06|17423.76|17303.76|17423.76|17303.76|17421.78|17301.78|9
1642045620000|2022-01-13 03:47:00|17424.25|17304.25|17426.35|17306.35|17426.35|17306.35|17424.25|17304.25|10
1642045630000|2022-01-13 03:47:10|17426.45|17306.45|17427.9|17307.9|17427.9|17307.9|17426.45|17306.45|10
1642045640000|2022-01-13 03:47:20|17428.22|17308.22|17430.77|17310.77|17431.14|17311.14|17428.22|17308.22|10
1642045650000|2022-01-13 03:47:30|17430.67|17310.67|17429.87|17309.87|17430.82|17310.82|17429.87|17309.87|10
1642045660000|2022-01-13 03:47:40|17429.96|17309.96|17431.09|17311.09|17431.23|17311.23|17429.96|17309.96|10
1642045670000|2022-01-13 03:47:50|17430.84|17310.84|17429.53|17309.53|17430.84|17310.84|17429.53|17309.53|10
1642045680000|2022-01-13 03:48:00|17429.13|17309.13|17428.84|17308.84|17429.39|17309.39|17428.65|17308.65|9
1642045690000|2022-01-13 03:48:10|17428.87|17308.87|17429.13|17309.13|17429.23|17309.23|17428.54|17308.54|10
1642045700000|2022-01-13 03:48:20|17429.17|17309.17|17427.81|17307.81|17429.17|17309.17|17427.8|17307.8|10
1642045710000|2022-01-13 03:48:30|17427.7|17307.7|17426.09|17306.09|17427.7|17307.7|17426.04|17306.04|10
1642045720000|2022-01-13 03:48:40|17426.15|17306.15|17425.19|17305.19|17426.15|17306.15|17425.19|17305.19|8
1642045730000|2022-01-13 03:48:50|17424.46|17304.46|17422.5|17302.5|17424.46|17304.46|17422.5|17302.5|10
1642045740000|2022-01-13 03:49:00|17422.81|17302.81|17423.42|17303.42|17423.64|17303.64|17422.48|17302.48|10
1642045750000|2022-01-13 03:49:10|17424|17304|17423.82|17303.82|17424.04|17304.04|17423.12|17303.12|10
1642045760000|2022-01-13 03:49:20|17423.81|17303.81|17423.54|17303.54|17424.03|17304.03|17423.52|17303.52|10
1642045770000|2022-01-13 03:49:30|17423.67|17303.67|17423.86|17303.86|17424.19|17304.19|17423.67|17303.67|10
1642045780000|2022-01-13 03:49:40|17423.75|17303.75|17424.05|17304.05|17424.18|17304.18|17423.75|17303.75|9
1642045790000|2022-01-13 03:49:50|17424.28|17304.28|17423.28|17303.28|17424.28|17304.28|17423.28|17303.28|10
1642045800000|2022-01-13 03:50:00|17422.84|17302.84|17419.24|17299.24|17422.95|17302.95|17419.21|17299.21|10
1642045810000|2022-01-13 03:50:10|17419.13|17299.13|17418.5|17298.5|17419.13|17299.13|17417.77|17297.77|10
1642045820000|2022-01-13 03:50:20|17418.53|17298.53|17417.07|17297.07|17418.53|17298.53|17417.07|17297.07|10
1642045830000|2022-01-13 03:50:30|17416.9|17296.9|17416.16|17296.16|17416.99|17296.99|17416|17296|10
1642045840000|2022-01-13 03:50:40|17416.35|17296.35|17415.74|17295.74|17416.73|17296.73|17415.64|17295.64|10
1642045850000|2022-01-13 03:50:50|17415.69|17295.69|17413.81|17293.81|17415.69|17295.69|17413.81|17293.81|10
1642045860000|2022-01-13 03:51:00|17413.9|17293.9|17414.42|17294.42|17414.42|17294.42|17413.65|17293.65|9
1642045870000|2022-01-13 03:51:10|17414.38|17294.38|17414.06|17294.06|17414.74|17294.74|17414.06|17294.06|9
1642045880000|2022-01-13 03:51:20|17413.88|17293.88|17412.26|17292.26|17414.02|17294.02|17412.26|17292.26|10
1642045890000|2022-01-13 03:51:30|17412.03|17292.03|17411.83|17291.83|17412.34|17292.34|17411.65|17291.65|10
1642045900000|2022-01-13 03:51:40|17411.94|17291.94|17411.93|17291.93|17412.14|17292.14|17411.67|17291.67|10
1642045910000|2022-01-13 03:51:50|17411.94|17291.94|17411.18|17291.18|17411.94|17291.94|17410.5|17290.5|10
1642045920000|2022-01-13 03:52:00|17411|17291|17410.62|17290.62|17411|17291|17410.36|17290.36|10
1642045930000|2022-01-13 03:52:10|17410.58|17290.58|17410.82|17290.82|17410.96|17290.96|17410.19|17290.19|9
1642045940000|2022-01-13 03:52:20|17409.77|17289.77|17410.62|17290.62|17410.62|17290.62|17409.77|17289.77|8
1642045950000|2022-01-13 03:52:30|17410.79|17290.79|17411.25|17291.25|17411.25|17291.25|17410.69|17290.69|9
1642045960000|2022-01-13 03:52:40|17411.74|17291.74|17411.41|17291.41|17411.92|17291.92|17411.39|17291.39|9
1642045970000|2022-01-13 03:52:50|17411.01|17291.01|17411.75|17291.75|17411.75|17291.75|17410.58|17290.58|9
1642045980000|2022-01-13 03:53:00|17411.82|17291.82|17413.41|17293.41|17413.44|17293.44|17411.82|17291.82|10
1642045990000|2022-01-13 03:53:10|17413.36|17293.36|17414.17|17294.17|17414.17|17294.17|17413.28|17293.28|9
1642046000000|2022-01-13 03:53:20|17414.42|17294.42|17414.38|17294.38|17414.94|17294.94|17414.38|17294.38|10
1642046010000|2022-01-13 03:53:30|17413.82|17293.82|17413.92|17293.92|17413.97|17293.97|17413.59|17293.59|10
1642046020000|2022-01-13 03:53:40|17414.02|17294.02|17414.04|17294.04|17414.04|17294.04|17413.01|17293.01|10
1642046030000|2022-01-13 03:53:50|17414.19|17294.19|17416.49|17296.49|17416.49|17296.49|17414.19|17294.19|10
1642046040000|2022-01-13 03:54:00|17416.44|17296.44|17415.75|17295.75|17416.69|17296.69|17415.75|17295.75|8
1642046050000|2022-01-13 03:54:10|17415.53|17295.53|17415.67|17295.67|17415.87|17295.87|17415.38|17295.38|9
1642046060000|2022-01-13 03:54:20|17415.7|17295.7|17416.53|17296.53|17416.53|17296.53|17415.51|17295.51|8
1642046070000|2022-01-13 03:54:30|17417.09|17297.09|17418.71|17298.71|17418.71|17298.71|17417.09|17297.09|10
1642046080000|2022-01-13 03:54:40|17419.2|17299.2|17419.59|17299.59|17420.07|17300.07|17419.2|17299.2|10
1642046090000|2022-01-13 03:54:50|17419.16|17299.16|17419.81|17299.81|17419.94|17299.94|17419.16|17299.16|10
1642046100000|2022-01-13 03:55:00|17420.63|17300.63|17420.79|17300.79|17421.26|17301.26|17420.63|17300.63|10
1642046110000|2022-01-13 03:55:10|17420.54|17300.54|17421.44|17301.44|17421.44|17301.44|17420.44|17300.44|10
1642046120000|2022-01-13 03:55:20|17420.66|17300.66|17422.9|17302.9|17422.9|17302.9|17420.66|17300.66|9
1642046130000|2022-01-13 03:55:30|17423.07|17303.07|17425.06|17305.06|17425.06|17305.06|17423.07|17303.07|10
1642046140000|2022-01-13 03:55:40|17424.61|17304.61|17424.1|17304.1|17424.71|17304.71|17423.84|17303.84|10
1642046150000|2022-01-13 03:55:50|17424.31|17304.31|17424.38|17304.38|17424.89|17304.89|17424.31|17304.31|10
1642046160000|2022-01-13 03:56:00|17424.54|17304.54|17424.83|17304.83|17424.89|17304.89|17423.77|17303.77|9
1642046170000|2022-01-13 03:56:10|17424.99|17304.99|17424.6|17304.6|17425.04|17305.04|17424.52|17304.52|9
1642046180000|2022-01-13 03:56:20|17424.78|17304.78|17423.97|17303.97|17425.22|17305.22|17423.8|17303.8|8
1642046190000|2022-01-13 03:56:30|17423.83|17303.83|17420.55|17300.55|17423.83|17303.83|17420.47|17300.47|9
1642046200000|2022-01-13 03:56:40|17420.19|17300.19|17417.01|17297.01|17420.19|17300.19|17417.01|17297.01|10
1642046210000|2022-01-13 03:56:50|17416.11|17296.11|17414.97|17294.97|17416.11|17296.11|17414.55|17294.55|10
1642046220000|2022-01-13 03:57:00|17415.23|17295.23|17413.17|17293.17|17415.26|17295.26|17413.17|17293.17|10
1642046230000|2022-01-13 03:57:10|17412.68|17292.68|17411.59|17291.59|17412.96|17292.96|17411.59|17291.59|10
1642046240000|2022-01-13 03:57:20|17411.68|17291.68|17411.3|17291.3|17411.74|17291.74|17411.17|17291.17|9
1642046250000|2022-01-13 03:57:30|17411.36|17291.36|17410.56|17290.56|17411.36|17291.36|17410.42|17290.42|10
1642046260000|2022-01-13 03:57:40|17410.72|17290.72|17410.24|17290.24|17411.14|17291.14|17410.24|17290.24|9
1642046270000|2022-01-13 03:57:50|17410.07|17290.07|17408.52|17288.52|17410.16|17290.16|17408.5|17288.5|10
1642046280000|2022-01-13 03:58:00|17408.28|17288.28|17407.34|17287.34|17408.48|17288.48|17407.17|17287.17|9
1642046290000|2022-01-13 03:58:10|17407.23|17287.23|17406.46|17286.46|17407.23|17287.23|17406.46|17286.46|9
1642046300000|2022-01-13 03:58:20|17406.41|17286.41|17407.4|17287.4|17407.53|17287.53|17406.41|17286.41|9
1642046310000|2022-01-13 03:58:30|17407.34|17287.34|17407.84|17287.84|17408.09|17288.09|17407.34|17287.34|9
1642046320000|2022-01-13 03:58:40|17406.78|17286.78|17406.46|17286.46|17406.78|17286.78|17406.32|17286.32|10
1642046330000|2022-01-13 03:58:50|17406.5|17286.5|17409.5|17289.5|17409.5|17289.5|17406.5|17286.5|10
1642046340000|2022-01-13 03:59:00|17409.62|17289.62|17408.98|17288.98|17410.53|17290.53|17408.98|17288.98|10
1642046350000|2022-01-13 03:59:10|17408.13|17288.13|17407.36|17287.36|17408.65|17288.65|17407.36|17287.36|10
1642046360000|2022-01-13 03:59:20|17406.6|17286.6|17404.7|17284.7|17406.6|17286.6|17404.31|17284.31|8
1642046370000|2022-01-13 03:59:30|17404.68|17284.68|17405.51|17285.51|17406.21|17286.21|17404.68|17284.68|9
1642046380000|2022-01-13 03:59:40|17405.49|17285.49|17409.12|17289.12|17409.27|17289.27|17405.49|17285.49|10
1642046390000|2022-01-13 03:59:50|17409.13|17289.13|17409.39|17289.39|17410.13|17290.13|17409.06|17289.06|10
1642046400000|2022-01-13 04:00:00|17409.55|17289.55|17404.82|17284.82|17409.55|17289.55|17404.82|17284.82|10
1642046410000|2022-01-13 04:00:10|17404.17|17284.17|17407.21|17287.21|17407.21|17287.21|17403.7|17283.7|10
1642046420000|2022-01-13 04:00:20|17407.32|17287.32|17411.93|17291.93|17411.93|17291.93|17407.32|17287.32|10
1642046430000|2022-01-13 04:00:30|17411.9|17291.9|17414.56|17294.56|17414.62|17294.62|17411.9|17291.9|10
1642046440000|2022-01-13 04:00:40|17414.75|17294.75|17417.54|17297.54|17417.54|17297.54|17414.7|17294.7|10
1642046450000|2022-01-13 04:00:50|17417.95|17297.95|17417.3|17297.3|17418.22|17298.22|17416.92|17296.92|10
1642046460000|2022-01-13 04:01:00|17417.11|17297.11|17416.72|17296.72|17417.29|17297.29|17416.33|17296.33|10
1642046470000|2022-01-13 04:01:10|17416.92|17296.92|17422.35|17302.35|17422.35|17302.35|17416.92|17296.92|10
1642046480000|2022-01-13 04:01:20|17423.9|17303.9|17429.45|17309.45|17429.45|17309.45|17423.9|17303.9|10
1642046490000|2022-01-13 04:01:30|17429.41|17309.41|17430.39|17310.39|17431.88|17311.88|17429.41|17309.41|9
1642046500000|2022-01-13 04:01:40|17430.04|17310.04|17434.68|17314.68|17435.44|17315.44|17429.48|17309.48|10
1642046510000|2022-01-13 04:01:50|17434.69|17314.69|17435.35|17315.35|17435.35|17315.35|17433.97|17313.97|10
1642046520000|2022-01-13 04:02:00|17435.32|17315.32|17434.15|17314.15|17435.74|17315.74|17434.15|17314.15|9
1642046530000|2022-01-13 04:02:10|17435.3|17315.3|17434.56|17314.56|17435.3|17315.3|17434.54|17314.54|10
1642046540000|2022-01-13 04:02:20|17434.62|17314.62|17433.66|17313.66|17435.16|17315.16|17433.66|17313.66|10
1642046550000|2022-01-13 04:02:30|17433.46|17313.46|17434.1|17314.1|17434.1|17314.1|17433.46|17313.46|10
1642046560000|2022-01-13 04:02:40|17433.27|17313.27|17432.59|17312.59|17433.41|17313.41|17432.59|17312.59|9
1642046570000|2022-01-13 04:02:50|17434.46|17314.46|17435.49|17315.49|17435.49|17315.49|17433.75|17313.75|10
1642046580000|2022-01-13 04:03:00|17436.27|17316.27|17439.22|17319.22|17439.67|17319.67|17436.27|17316.27|10
1642046590000|2022-01-13 04:03:10|17439.5|17319.5|17441.96|17321.96|17441.96|17321.96|17439.5|17319.5|9
1642046600000|2022-01-13 04:03:20|17442.02|17322.02|17440.93|17320.93|17442.44|17322.44|17440.72|17320.72|10
1642046610000|2022-01-13 04:03:30|17440.77|17320.77|17441.95|17321.95|17442.17|17322.17|17440.3|17320.3|10
1642046620000|2022-01-13 04:03:40|17441.98|17321.98|17443.12|17323.12|17443.62|17323.62|17441.98|17321.98|10
1642046630000|2022-01-13 04:03:50|17443.32|17323.32|17445.01|17325.01|17445.01|17325.01|17443.32|17323.32|9
1642046640000|2022-01-13 04:04:00|17444.49|17324.49|17446.4|17326.4|17446.68|17326.68|17444.49|17324.49|10
1642046650000|2022-01-13 04:04:10|17446.82|17326.82|17448.6|17328.6|17448.8|17328.8|17446.82|17326.82|10
1642046660000|2022-01-13 04:04:20|17448.66|17328.66|17448.81|17328.81|17449.47|17329.47|17448.5|17328.5|10
1642046670000|2022-01-13 04:04:30|17448.76|17328.76|17448.88|17328.88|17449.22|17329.22|17448.4|17328.4|9
1642046680000|2022-01-13 04:04:40|17448.86|17328.86|17448.69|17328.69|17449.16|17329.16|17448.45|17328.45|10
1642046690000|2022-01-13 04:04:50|17448.94|17328.94|17448.75|17328.75|17449.39|17329.39|17448.65|17328.65|9
1642046700000|2022-01-13 04:05:00|17448.77|17328.77|17450.17|17330.17|17450.17|17330.17|17448.72|17328.72|10
1642046710000|2022-01-13 04:05:10|17450.6|17330.6|17451.71|17331.71|17451.71|17331.71|17450.42|17330.42|9
1642046720000|2022-01-13 04:05:20|17451.68|17331.68|17450|17330|17451.9|17331.9|17449.77|17329.77|9
1642046730000|2022-01-13 04:05:30|17449.77|17329.77|17447.49|17327.49|17450.18|17330.18|17447.49|17327.49|9
1642046740000|2022-01-13 04:05:40|17447.61|17327.61|17447.67|17327.67|17447.96|17327.96|17447.34|17327.34|9
1642046750000|2022-01-13 04:05:50|17448.09|17328.09|17447.79|17327.79|17448.09|17328.09|17447.73|17327.73|9
1642046760000|2022-01-13 04:06:00|17447.13|17327.13|17447.12|17327.12|17447.46|17327.46|17446.35|17326.35|10
1642046770000|2022-01-13 04:06:10|17447.88|17327.88|17447.39|17327.39|17447.95|17327.95|17447.25|17327.25|10
1642046780000|2022-01-13 04:06:20|17448.22|17328.22|17448.35|17328.35|17448.47|17328.47|17448.06|17328.06|10
1642046790000|2022-01-13 04:06:30|17448.03|17328.03|17448.54|17328.54|17449.15|17329.15|17447.92|17327.92|10
1642046800000|2022-01-13 04:06:40|17448.76|17328.76|17448.03|17328.03|17448.92|17328.92|17447.86|17327.86|10
1642046810000|2022-01-13 04:06:50|17447.94|17327.94|17446.36|17326.36|17448.06|17328.06|17446.36|17326.36|9
1642046820000|2022-01-13 04:07:00|17446.21|17326.21|17447.69|17327.69|17447.69|17327.69|17446.21|17326.21|10
1642046830000|2022-01-13 04:07:10|17447.09|17327.09|17448.26|17328.26|17448.26|17328.26|17447.06|17327.06|10
1642046840000|2022-01-13 04:07:20|17448.36|17328.36|17448.57|17328.57|17448.82|17328.82|17448.21|17328.21|9
1642046850000|2022-01-13 04:07:30|17448.66|17328.66|17448.32|17328.32|17448.9|17328.9|17448.32|17328.32|10
1642046860000|2022-01-13 04:07:40|17447.67|17327.67|17448.39|17328.39|17448.39|17328.39|17447.67|17327.67|9
1642046870000|2022-01-13 04:07:50|17448.54|17328.54|17450.56|17330.56|17450.56|17330.56|17448.54|17328.54|10
1642046880000|2022-01-13 04:08:00|17451.19|17331.19|17451.42|17331.42|17451.94|17331.94|17451.19|17331.19|10
1642046890000|2022-01-13 04:08:10|17451.13|17331.13|17451.36|17331.36|17451.44|17331.44|17450.44|17330.44|10
1642046900000|2022-01-13 04:08:20|17452.09|17332.09|17457.33|17337.33|17457.33|17337.33|17452.09|17332.09|10
1642046910000|2022-01-13 04:08:30|17457.93|17337.93|17459.7|17339.7|17460.06|17340.06|17457.93|17337.93|9
1642046920000|2022-01-13 04:08:40|17459.71|17339.71|17458.99|17338.99|17459.71|17339.71|17458.99|17338.99|9
1642046930000|2022-01-13 04:08:50|17458.9|17338.9|17457.25|17337.25|17458.9|17338.9|17457.25|17337.25|10
1642046940000|2022-01-13 04:09:00|17456.8|17336.8|17460.11|17340.11|17460.2|17340.2|17456.8|17336.8|10
1642046950000|2022-01-13 04:09:10|17460.36|17340.36|17461.84|17341.84|17461.84|17341.84|17460.27|17340.27|10
1642046960000|2022-01-13 04:09:20|17462.1|17342.1|17464.25|17344.25|17464.25|17344.25|17462.1|17342.1|8
1642046970000|2022-01-13 04:09:30|17464.75|17344.75|17469.22|17349.22|17469.22|17349.22|17464.75|17344.75|10
1642046980000|2022-01-13 04:09:40|17469.42|17349.42|17469.35|17349.35|17469.72|17349.72|17469.17|17349.17|10
1642046990000|2022-01-13 04:09:50|17469.11|17349.11|17468.39|17348.39|17469.11|17349.11|17468.1|17348.1|10
1642047000000|2022-01-13 04:10:00|17468.75|17348.75|17470.38|17350.38|17470.38|17350.38|17468.73|17348.73|10
1642047010000|2022-01-13 04:10:10|17469.9|17349.9|17470.02|17350.02|17470.06|17350.06|17469.72|17349.72|10
1642047020000|2022-01-13 04:10:20|17469.8|17349.8|17472.21|17352.21|17472.21|17352.21|17469.8|17349.8|10
1642047030000|2022-01-13 04:10:30|17472.5|17352.5|17472.8|17352.8|17472.92|17352.92|17472.29|17352.29|10
1642047040000|2022-01-13 04:10:40|17473.02|17353.02|17472.64|17352.64|17473.2|17353.2|17472.64|17352.64|9
1642047050000|2022-01-13 04:10:50|17472.88|17352.88|17472.69|17352.69|17473.31|17353.31|17472.69|17352.69|10
1642047060000|2022-01-13 04:11:00|17472.81|17352.81|17471.39|17351.39|17472.81|17352.81|17471.34|17351.34|10
1642047070000|2022-01-13 04:11:10|17471.29|17351.29|17472.67|17352.67|17472.78|17352.78|17471.29|17351.29|10
1642047080000|2022-01-13 04:11:20|17472.5|17352.5|17472.9|17352.9|17472.9|17352.9|17471.86|17351.86|10
1642047090000|2022-01-13 04:11:30|17472.45|17352.45|17472.34|17352.34|17472.83|17352.83|17472.1|17352.1|10
1642047100000|2022-01-13 04:11:40|17472.31|17352.31|17472.21|17352.21|17472.31|17352.31|17471.95|17351.95|10
1642047110000|2022-01-13 04:11:50|17471.69|17351.69|17472.96|17352.96|17473.26|17353.26|17471.27|17351.27|10
1642047120000|2022-01-13 04:12:00|17472.89|17352.89|17472.89|17352.89|17473.54|17353.54|17472.85|17352.85|10
1642047130000|2022-01-13 04:12:10|17472.74|17352.74|17472.44|17352.44|17473.5|17353.5|17471.85|17351.85|10
1642047140000|2022-01-13 04:12:20|17471.68|17351.68|17472.21|17352.21|17472.23|17352.23|17471.55|17351.55|10
1642047150000|2022-01-13 04:12:30|17472.06|17352.06|17472.18|17352.18|17472.67|17352.67|17471.53|17351.53|10
1642047160000|2022-01-13 04:12:40|17472.43|17352.43|17471.04|17351.04|17473.06|17353.06|17471.04|17351.04|10
1642047170000|2022-01-13 04:12:50|17470.65|17350.65|17468.79|17348.79|17470.94|17350.94|17468.79|17348.79|10
1642047180000|2022-01-13 04:13:00|17468.56|17348.56|17462.74|17342.74|17468.56|17348.56|17462.7|17342.7|10
1642047190000|2022-01-13 04:13:10|17462.35|17342.35|17461.67|17341.67|17462.82|17342.82|17461.67|17341.67|9
1642047200000|2022-01-13 04:13:20|17462.1|17342.1|17458.81|17338.81|17462.1|17342.1|17458.81|17338.81|10
1642047210000|2022-01-13 04:13:30|17459.25|17339.25|17459.39|17339.39|17459.55|17339.55|17458.72|17338.72|9
1642047220000|2022-01-13 04:13:40|17459.52|17339.52|17460.24|17340.24|17460.24|17340.24|17459.42|17339.42|9
1642047230000|2022-01-13 04:13:50|17460.43|17340.43|17462.02|17342.02|17462.04|17342.04|17460.43|17340.43|10
1642047240000|2022-01-13 04:14:00|17461.58|17341.58|17461.47|17341.47|17461.58|17341.58|17461.14|17341.14|8
1642047250000|2022-01-13 04:14:10|17461.6|17341.6|17461.46|17341.46|17461.8|17341.8|17461.32|17341.32|10
1642047260000|2022-01-13 04:14:20|17462.23|17342.23|17464.46|17344.46|17464.46|17344.46|17462.23|17342.23|10
1642047270000|2022-01-13 04:14:30|17464.42|17344.42|17463.96|17343.96|17464.46|17344.46|17463.72|17343.72|10
1642047280000|2022-01-13 04:14:40|17463.83|17343.83|17463.49|17343.49|17463.83|17343.83|17463.12|17343.12|10
1642047290000|2022-01-13 04:14:50|17463.27|17343.27|17464.08|17344.08|17464.13|17344.13|17463.27|17343.27|10
1642047300000|2022-01-13 04:15:00|17463.68|17343.68|17462.87|17342.87|17463.68|17343.68|17462.04|17342.04|10
1642047310000|2022-01-13 04:15:10|17462.5|17342.5|17463.32|17343.32|17463.33|17343.33|17462.48|17342.48|8
1642047320000|2022-01-13 04:15:20|17463.46|17343.46|17464.03|17344.03|17464.03|17344.03|17463.13|17343.13|10
1642047330000|2022-01-13 04:15:30|17464.29|17344.29|17467.42|17347.42|17467.42|17347.42|17464.29|17344.29|10
1642047340000|2022-01-13 04:15:40|17467.3|17347.3|17471.5|17351.5|17471.5|17351.5|17467.3|17347.3|9
1642047350000|2022-01-13 04:15:50|17471.82|17351.82|17475.33|17355.33|17475.33|17355.33|17471.77|17351.77|10
1642047360000|2022-01-13 04:16:00|17475.18|17355.18|17481.19|17361.19|17481.65|17361.65|17475.18|17355.18|10
1642047370000|2022-01-13 04:16:10|17481.44|17361.44|17482.89|17362.89|17484.02|17364.02|17481.44|17361.44|10
1642047380000|2022-01-13 04:16:20|17484.35|17364.35|17486.72|17366.72|17486.77|17366.77|17484.35|17364.35|10
1642047390000|2022-01-13 04:16:30|17487.18|17367.18|17486.63|17366.63|17487.46|17367.46|17486.62|17366.62|9
1642047400000|2022-01-13 04:16:40|17486.85|17366.85|17486.03|17366.03|17486.85|17366.85|17485.48|17365.48|10
1642047410000|2022-01-13 04:16:50|17485.8|17365.8|17486.98|17366.98|17487.21|17367.21|17485.8|17365.8|9
1642047420000|2022-01-13 04:17:00|17487.1|17367.1|17490.56|17370.56|17490.56|17370.56|17486.96|17366.96|9
1642047430000|2022-01-13 04:17:10|17489.82|17369.82|17491.81|17371.81|17491.81|17371.81|17489.82|17369.82|10
1642047440000|2022-01-13 04:17:20|17492.46|17372.46|17492.7|17372.7|17492.74|17372.74|17491.96|17371.96|10
1642047450000|2022-01-13 04:17:30|17492.98|17372.98|17494.82|17374.82|17495.45|17375.45|17492.98|17372.98|9
1642047460000|2022-01-13 04:17:40|17494.73|17374.73|17496.27|17376.27|17496.35|17376.35|17494.73|17374.73|10
1642047470000|2022-01-13 04:17:50|17496.32|17376.32|17496.3|17376.3|17496.71|17376.71|17496.3|17376.3|8
1642047480000|2022-01-13 04:18:00|17495.81|17375.81|17497.2|17377.2|17497.2|17377.2|17495.79|17375.79|10
1642047490000|2022-01-13 04:18:10|17498.11|17378.11|17499.12|17379.12|17499.12|17379.12|17497.81|17377.81|10
1642047500000|2022-01-13 04:18:20|17499.26|17379.26|17500.45|17380.45|17500.45|17380.45|17499.26|17379.26|10
1642047510000|2022-01-13 04:18:30|17500.47|17380.47|17500.46|17380.46|17500.96|17380.96|17499.81|17379.81|9
1642047520000|2022-01-13 04:18:40|17499.74|17379.74|17500.55|17380.55|17500.55|17380.55|17498.67|17378.67|10
1642047530000|2022-01-13 04:18:50|17500.25|17380.25|17500.48|17380.48|17501.36|17381.36|17500.25|17380.25|10
1642047540000|2022-01-13 04:19:00|17500.64|17380.64|17496.75|17376.75|17500.64|17380.64|17496.75|17376.75|10
1642047550000|2022-01-13 04:19:10|17496.63|17376.63|17495.59|17375.59|17496.91|17376.91|17495.34|17375.34|10
1642047560000|2022-01-13 04:19:20|17495.48|17375.48|17493.38|17373.38|17495.57|17375.57|17493.38|17373.38|10
1642047570000|2022-01-13 04:19:30|17493.4|17373.4|17492.43|17372.43|17493.42|17373.42|17492.39|17372.39|10
1642047580000|2022-01-13 04:19:40|17492.62|17372.62|17492.63|17372.63|17492.93|17372.93|17492.11|17372.11|10
1642047590000|2022-01-13 04:19:50|17493.16|17373.16|17493.19|17373.19|17493.57|17373.57|17492.85|17372.85|10
1642047600000|2022-01-13 04:20:00|17492.73|17372.73|17491.09|17371.09|17493.54|17373.54|17491.09|17371.09|10
1642047610000|2022-01-13 04:20:10|17491.93|17371.93|17490.76|17370.76|17492|17372|17490.76|17370.76|9
1642047620000|2022-01-13 04:20:20|17490.64|17370.64|17491.26|17371.26|17491.59|17371.59|17490.42|17370.42|10
1642047630000|2022-01-13 04:20:30|17491.18|17371.18|17492.06|17372.06|17492.42|17372.42|17491.18|17371.18|10
1642047640000|2022-01-13 04:20:40|17492.37|17372.37|17492.02|17372.02|17493.03|17373.03|17492.02|17372.02|10
1642047650000|2022-01-13 04:20:50|17492|17372|17492.94|17372.94|17493.19|17373.19|17492|17372|10
1642047660000|2022-01-13 04:21:00|17493|17373|17490.73|17370.73|17493.17|17373.17|17490.71|17370.71|9
1642047670000|2022-01-13 04:21:10|17490.82|17370.82|17489.87|17369.87|17490.97|17370.97|17489.8|17369.8|10
1642047680000|2022-01-13 04:21:20|17490.07|17370.07|17489.46|17369.46|17490.92|17370.92|17489.1|17369.1|10
1642047690000|2022-01-13 04:21:30|17489.42|17369.42|17488.76|17368.76|17489.42|17369.42|17488.39|17368.39|9
1642047700000|2022-01-13 04:21:40|17488.5|17368.5|17488.19|17368.19|17488.5|17368.5|17487.63|17367.63|10
1642047710000|2022-01-13 04:21:50|17488.2|17368.2|17490.39|17370.39|17490.41|17370.41|17488.2|17368.2|9
1642047720000|2022-01-13 04:22:00|17490.25|17370.25|17488.39|17368.39|17490.25|17370.25|17488.39|17368.39|10
1642047730000|2022-01-13 04:22:10|17488.52|17368.52|17487.39|17367.39|17488.67|17368.67|17487.39|17367.39|10
1642047740000|2022-01-13 04:22:20|17487.42|17367.42|17487.88|17367.88|17487.88|17367.88|17487.34|17367.34|8
1642047750000|2022-01-13 04:22:30|17487.84|17367.84|17485.86|17365.86|17487.86|17367.86|17485.72|17365.72|9
1642047760000|2022-01-13 04:22:40|17485.79|17365.79|17484.81|17364.81|17485.84|17365.84|17484.81|17364.81|9
1642047770000|2022-01-13 04:22:50|17484.83|17364.83|17485.04|17365.04|17485.04|17365.04|17483.94|17363.94|8
1642047780000|2022-01-13 04:23:00|17484.82|17364.82|17485.79|17365.79|17485.86|17365.86|17484.82|17364.82|8
1642047790000|2022-01-13 04:23:10|17485.39|17365.39|17484.01|17364.01|17485.39|17365.39|17484.01|17364.01|10
1642047800000|2022-01-13 04:23:20|17484.41|17364.41|17484.84|17364.84|17485|17365|17484.41|17364.41|9
1642047810000|2022-01-13 04:23:30|17484.22|17364.22|17483.06|17363.06|17484.22|17364.22|17482.92|17362.92|9
1642047820000|2022-01-13 04:23:40|17483|17363|17482.15|17362.15|17483.07|17363.07|17482.15|17362.15|9
1642047830000|2022-01-13 04:23:50|17482.28|17362.28|17481.1|17361.1|17482.28|17362.28|17481.1|17361.1|9
1642047840000|2022-01-13 04:24:00|17481.29|17361.29|17481.34|17361.34|17481.35|17361.35|17480.98|17360.98|10
1642047850000|2022-01-13 04:24:10|17481.47|17361.47|17481.62|17361.62|17481.83|17361.83|17481.47|17361.47|10
1642047860000|2022-01-13 04:24:20|17481.42|17361.42|17481.72|17361.72|17482.11|17362.11|17481.42|17361.42|10
1642047870000|2022-01-13 04:24:30|17481.13|17361.13|17482.28|17362.28|17482.28|17362.28|17481.13|17361.13|9
1642047880000|2022-01-13 04:24:40|17481.89|17361.89|17480.86|17360.86|17481.89|17361.89|17480.72|17360.72|10
1642047890000|2022-01-13 04:24:50|17481.11|17361.11|17480.98|17360.98|17481.11|17361.11|17480.5|17360.5|10
1642047900000|2022-01-13 04:25:00|17481.33|17361.33|17481.13|17361.13|17481.33|17361.33|17480.32|17360.32|10
1642047910000|2022-01-13 04:25:10|17480.73|17360.73|17479.08|17359.08|17480.92|17360.92|17479.08|17359.08|10
1642047920000|2022-01-13 04:25:20|17479.2|17359.2|17475.66|17355.66|17479.2|17359.2|17475.66|17355.66|10
1642047930000|2022-01-13 04:25:30|17474.79|17354.79|17476.9|17356.9|17477.21|17357.21|17474.79|17354.79|9
1642047940000|2022-01-13 04:25:40|17476.99|17356.99|17477.58|17357.58|17478.24|17358.24|17476.9|17356.9|10
1642047950000|2022-01-13 04:25:50|17478.04|17358.04|17479.35|17359.35|17479.49|17359.49|17477.32|17357.32|10
1642047960000|2022-01-13 04:26:00|17479.37|17359.37|17481.99|17361.99|17481.99|17361.99|17479.05|17359.05|10
1642047970000|2022-01-13 04:26:10|17482.41|17362.41|17488.22|17368.22|17488.22|17368.22|17482.41|17362.41|10
1642047980000|2022-01-13 04:26:20|17488.76|17368.76|17485.98|17365.98|17488.89|17368.89|17485.98|17365.98|10
1642047990000|2022-01-13 04:26:30|17485.47|17365.47|17486.41|17366.41|17487.11|17367.11|17483.88|17363.88|10
1642048000000|2022-01-13 04:26:40|17486.71|17366.71|17488.96|17368.96|17489.27|17369.27|17486.71|17366.71|10
1642048010000|2022-01-13 04:26:50|17488.42|17368.42|17485.4|17365.4|17489.11|17369.11|17485.4|17365.4|10
1642048020000|2022-01-13 04:27:00|17485.44|17365.44|17488.02|17368.02|17488.57|17368.57|17485.42|17365.42|9
1642048030000|2022-01-13 04:27:10|17488.06|17368.06|17488.46|17368.46|17490.31|17370.31|17488.06|17368.06|10
1642048040000|2022-01-13 04:27:20|17488.26|17368.26|17489.48|17369.48|17490.07|17370.07|17488.26|17368.26|10
1642048050000|2022-01-13 04:27:30|17489.76|17369.76|17488.44|17368.44|17489.76|17369.76|17488.44|17368.44|10
1642048060000|2022-01-13 04:27:40|17488.45|17368.45|17489.6|17369.6|17490.41|17370.41|17488.45|17368.45|10
1642048070000|2022-01-13 04:27:50|17489.71|17369.71|17490.08|17370.08|17490.19|17370.19|17489.68|17369.68|10
1642048080000|2022-01-13 04:28:00|17489.99|17369.99|17489.53|17369.53|17490.29|17370.29|17489.53|17369.53|9
1642048090000|2022-01-13 04:28:10|17489.6|17369.6|17488.26|17368.26|17489.76|17369.76|17487.7|17367.7|9
1642048100000|2022-01-13 04:28:20|17488.49|17368.49|17485.47|17365.47|17488.49|17368.49|17484.78|17364.78|10
1642048110000|2022-01-13 04:28:30|17485.72|17365.72|17484.68|17364.68|17485.72|17365.72|17484.68|17364.68|9
1642048120000|2022-01-13 04:28:40|17483.95|17363.95|17489.9|17369.9|17489.9|17369.9|17483.88|17363.88|10
1642048130000|2022-01-13 04:28:50|17491.42|17371.42|17491.55|17371.55|17492.4|17372.4|17490.67|17370.67|10
1642048140000|2022-01-13 04:29:00|17491.53|17371.53|17491.5|17371.5|17491.53|17371.53|17490.41|17370.41|10
1642048150000|2022-01-13 04:29:10|17491.12|17371.12|17489.94|17369.94|17491.24|17371.24|17489.91|17369.91|10
1642048160000|2022-01-13 04:29:20|17489.8|17369.8|17490.21|17370.21|17490.38|17370.38|17489.66|17369.66|10
1642048170000|2022-01-13 04:29:30|17489.85|17369.85|17489.53|17369.53|17489.85|17369.85|17489.04|17369.04|10
1642048180000|2022-01-13 04:29:40|17489.43|17369.43|17490.93|17370.93|17490.93|17370.93|17489.43|17369.43|10
1642048190000|2022-01-13 04:29:50|17490.44|17370.44|17490.83|17370.83|17490.88|17370.88|17490.16|17370.16|10
1642048200000|2022-01-13 04:30:00|17491.33|17371.33|17492.44|17372.44|17493.24|17373.24|17491.33|17371.33|9
1642048210000|2022-01-13 04:30:10|17492.87|17372.87|17489.59|17369.59|17492.87|17372.87|17489.59|17369.59|10
1642048220000|2022-01-13 04:30:20|17489.47|17369.47|17489.23|17369.23|17489.47|17369.47|17488.8|17368.8|10
1642048230000|2022-01-13 04:30:30|17489.29|17369.29|17488.57|17368.57|17489.41|17369.41|17488.45|17368.45|10
1642048240000|2022-01-13 04:30:40|17488.46|17368.46|17487.59|17367.59|17488.95|17368.95|17487.58|17367.58|10
1642048250000|2022-01-13 04:30:50|17487.29|17367.29|17486.34|17366.34|17488.1|17368.1|17486.34|17366.34|9
1642048260000|2022-01-13 04:31:00|17486.39|17366.39|17484.76|17364.76|17486.39|17366.39|17484.76|17364.76|9
1642048270000|2022-01-13 04:31:10|17485.03|17365.03|17484.49|17364.49|17485.23|17365.23|17484.43|17364.43|10
1642048280000|2022-01-13 04:31:20|17484.48|17364.48|17481.41|17361.41|17484.48|17364.48|17481.41|17361.41|10
1642048290000|2022-01-13 04:31:30|17481.33|17361.33|17478.99|17358.99|17481.33|17361.33|17478.99|17358.99|10
1642048300000|2022-01-13 04:31:40|17478.6|17358.6|17479.07|17359.07|17479.52|17359.52|17477.99|17357.99|9
1642048310000|2022-01-13 04:31:50|17479.02|17359.02|17478.38|17358.38|17480.06|17360.06|17478.31|17358.31|10
1642048320000|2022-01-13 04:32:00|17478.17|17358.17|17477.85|17357.85|17479.09|17359.09|17477.48|17357.48|10
1642048330000|2022-01-13 04:32:10|17478.04|17358.04|17477.41|17357.41|17478.15|17358.15|17476.78|17356.78|10
1642048340000|2022-01-13 04:32:20|17477.44|17357.44|17478.04|17358.04|17478.31|17358.31|17477.44|17357.44|9
1642048350000|2022-01-13 04:32:30|17477.87|17357.87|17475.48|17355.48|17477.87|17357.87|17475.28|17355.28|10
1642048360000|2022-01-13 04:32:40|17475.37|17355.37|17474.95|17354.95|17475.37|17355.37|17474.56|17354.56|9
1642048370000|2022-01-13 04:32:50|17474.62|17354.62|17475.21|17355.21|17475.21|17355.21|17474.43|17354.43|10
1642048380000|2022-01-13 04:33:00|17475.24|17355.24|17475.6|17355.6|17475.6|17355.6|17474.93|17354.93|10
1642048390000|2022-01-13 04:33:10|17475.74|17355.74|17476.89|17356.89|17477.34|17357.34|17475.74|17355.74|9
1642048400000|2022-01-13 04:33:20|17477.05|17357.05|17475.64|17355.64|17477.33|17357.33|17475.64|17355.64|10
1642048410000|2022-01-13 04:33:30|17475.99|17355.99|17476.45|17356.45|17477.24|17357.24|17475.99|17355.99|10
1642048420000|2022-01-13 04:33:40|17476.91|17356.91|17481.94|17361.94|17481.94|17361.94|17476.91|17356.91|9
1642048430000|2022-01-13 04:33:50|17482.17|17362.17|17483.48|17363.48|17483.81|17363.81|17482.04|17362.04|9
1642048440000|2022-01-13 04:34:00|17483.41|17363.41|17483.28|17363.28|17483.52|17363.52|17482.99|17362.99|9
1642048450000|2022-01-13 04:34:10|17482.62|17362.62|17481.34|17361.34|17482.62|17362.62|17481.1|17361.1|10
1642048460000|2022-01-13 04:34:20|17481.44|17361.44|17479.69|17359.69|17481.44|17361.44|17479.69|17359.69|10
1642048470000|2022-01-13 04:34:30|17479.83|17359.83|17480.03|17360.03|17480.93|17360.93|17479.83|17359.83|9
1642048480000|2022-01-13 04:34:40|17480.26|17360.26|17478.52|17358.52|17480.26|17360.26|17478.3|17358.3|10
1642048490000|2022-01-13 04:34:50|17478.27|17358.27|17477|17357|17478.27|17358.27|17476.77|17356.77|8
1642048500000|2022-01-13 04:35:00|17476.47|17356.47|17477.2|17357.2|17477.2|17357.2|17476.29|17356.29|9
1642048510000|2022-01-13 04:35:10|17477.07|17357.07|17476.92|17356.92|17477.41|17357.41|17476.87|17356.87|9
1642048520000|2022-01-13 04:35:20|17476.09|17356.09|17475.29|17355.29|17476.09|17356.09|17475.29|17355.29|8
1642048530000|2022-01-13 04:35:30|17475.48|17355.48|17476.45|17356.45|17476.55|17356.55|17475.35|17355.35|10
1642048540000|2022-01-13 04:35:40|17476.14|17356.14|17476.1|17356.1|17476.34|17356.34|17476|17356|8
1642048550000|2022-01-13 04:35:50|17475.98|17355.98|17478.14|17358.14|17478.14|17358.14|17475.81|17355.81|10
1642048560000|2022-01-13 04:36:00|17478.81|17358.81|17481.65|17361.65|17481.65|17361.65|17478.81|17358.81|10
1642048570000|2022-01-13 04:36:10|17481.71|17361.71|17484.41|17364.41|17484.81|17364.81|17481.71|17361.71|10
1642048580000|2022-01-13 04:36:20|17484.21|17364.21|17484|17364|17485.64|17365.64|17484|17364|9
1642048590000|2022-01-13 04:36:30|17483.98|17363.98|17483.35|17363.35|17484.22|17364.22|17483.35|17363.35|8
1642048600000|2022-01-13 04:36:40|17483.47|17363.47|17481.57|17361.57|17483.47|17363.47|17481.33|17361.33|10
1642048610000|2022-01-13 04:36:50|17481.43|17361.43|17482.68|17362.68|17482.68|17362.68|17479.63|17359.63|10
1642048620000|2022-01-13 04:37:00|17482.55|17362.55|17483.82|17363.82|17484.22|17364.22|17482.53|17362.53|10
1642048630000|2022-01-13 04:37:10|17484.03|17364.03|17484.19|17364.19|17484.45|17364.45|17484.03|17364.03|10
1642048640000|2022-01-13 04:37:20|17484.31|17364.31|17484.88|17364.88|17484.88|17364.88|17484.31|17364.31|7
1642048650000|2022-01-13 04:37:30|17484.98|17364.98|17486.87|17366.87|17486.87|17366.87|17484.98|17364.98|9
1642048660000|2022-01-13 04:37:40|17487.07|17367.07|17489.29|17369.29|17489.29|17369.29|17487.07|17367.07|10
1642048670000|2022-01-13 04:37:50|17488.75|17368.75|17487.88|17367.88|17488.75|17368.75|17487.61|17367.61|10
1642048680000|2022-01-13 04:38:00|17487.48|17367.48|17488.88|17368.88|17488.88|17368.88|17487.48|17367.48|9
1642048690000|2022-01-13 04:38:10|17489.19|17369.19|17490.71|17370.71|17490.71|17370.71|17488.47|17368.47|10
1642048700000|2022-01-13 04:38:20|17490.32|17370.32|17491.01|17371.01|17491.07|17371.07|17490.28|17370.28|8
1642048710000|2022-01-13 04:38:30|17490.89|17370.89|17491.75|17371.75|17491.75|17371.75|17490.84|17370.84|8
1642048720000|2022-01-13 04:38:40|17491.86|17371.86|17493.21|17373.21|17493.21|17373.21|17491.84|17371.84|10
1642048730000|2022-01-13 04:38:50|17493.68|17373.68|17493.91|17373.91|17493.91|17373.91|17493.61|17373.61|9
1642048740000|2022-01-13 04:39:00|17493.79|17373.79|17495.25|17375.25|17495.25|17375.25|17493.68|17373.68|7
1642048750000|2022-01-13 04:39:10|17495.3|17375.3|17499.16|17379.16|17499.16|17379.16|17495.12|17375.12|9
1642048760000|2022-01-13 04:39:20|17498.61|17378.61|17499.39|17379.39|17499.39|17379.39|17498.58|17378.58|10
1642048770000|2022-01-13 04:39:30|17499.43|17379.43|17499.8|17379.8|17500.19|17380.19|17499.29|17379.29|10
1642048780000|2022-01-13 04:39:40|17501.02|17381.02|17503.47|17383.47|17503.47|17383.47|17501.02|17381.02|10
1642048790000|2022-01-13 04:39:50|17503.33|17383.33|17503.74|17383.74|17504.24|17384.24|17503.26|17383.26|10
1642048800000|2022-01-13 04:40:00|17503.43|17383.43|17502.56|17382.56|17503.44|17383.44|17502.52|17382.52|10
1642048810000|2022-01-13 04:40:10|17502.57|17382.57|17503.2|17383.2|17503.2|17383.2|17501.64|17381.64|10
1642048820000|2022-01-13 04:40:20|17503.66|17383.66|17505.35|17385.35|17505.35|17385.35|17503.66|17383.66|10
1642048830000|2022-01-13 04:40:30|17505.72|17385.72|17507.38|17387.38|17507.93|17387.93|17505.72|17385.72|9
1642048840000|2022-01-13 04:40:40|17507.01|17387.01|17505.49|17385.49|17507.1|17387.1|17505.38|17385.38|10
1642048850000|2022-01-13 04:40:50|17505.68|17385.68|17506.98|17386.98|17506.98|17386.98|17504.67|17384.67|10
1642048860000|2022-01-13 04:41:00|17506.4|17386.4|17506.65|17386.65|17506.73|17386.73|17506.36|17386.36|10
1642048870000|2022-01-13 04:41:10|17507.07|17387.07|17507.82|17387.82|17508.02|17388.02|17506.61|17386.61|10
1642048880000|2022-01-13 04:41:20|17507.92|17387.92|17508.22|17388.22|17508.73|17388.73|17507.92|17387.92|10
1642048890000|2022-01-13 04:41:30|17507.88|17387.88|17507.01|17387.01|17507.88|17387.88|17507.01|17387.01|8
1642048900000|2022-01-13 04:41:40|17505.85|17385.85|17505.46|17385.46|17505.85|17385.85|17504.68|17384.68|10
1642048910000|2022-01-13 04:41:50|17505.56|17385.56|17506.18|17386.18|17506.43|17386.43|17505.56|17385.56|8
1642048920000|2022-01-13 04:42:00|17506.06|17386.06|17506.84|17386.84|17506.96|17386.96|17505.78|17385.78|9
1642048930000|2022-01-13 04:42:10|17506.82|17386.82|17506|17386|17507.16|17387.16|17505.56|17385.56|10
1642048940000|2022-01-13 04:42:20|17505.9|17385.9|17506.73|17386.73|17506.92|17386.92|17505.72|17385.72|10
1642048950000|2022-01-13 04:42:30|17507.57|17387.57|17508.17|17388.17|17508.36|17388.36|17507.51|17387.51|10
1642048960000|2022-01-13 04:42:40|17508.45|17388.45|17507.15|17387.15|17508.45|17388.45|17507.15|17387.15|10
1642048970000|2022-01-13 04:42:50|17506.23|17386.23|17505.36|17385.36|17506.27|17386.27|17505.36|17385.36|9
1642048980000|2022-01-13 04:43:00|17505.32|17385.32|17507.43|17387.43|17507.43|17387.43|17505|17385|10
1642048990000|2022-01-13 04:43:10|17507.2|17387.2|17507.14|17387.14|17508.34|17388.34|17506.7|17386.7|10
1642049000000|2022-01-13 04:43:20|17507.1|17387.1|17507.44|17387.44|17507.58|17387.58|17506.52|17386.52|10
1642049010000|2022-01-13 04:43:30|17507.37|17387.37|17506.27|17386.27|17508.34|17388.34|17506.27|17386.27|9
1642049020000|2022-01-13 04:43:40|17506.39|17386.39|17504.62|17384.62|17506.39|17386.39|17504.62|17384.62|10
1642049030000|2022-01-13 04:43:50|17504.92|17384.92|17504.94|17384.94|17505|17385|17504.22|17384.22|10
1642049040000|2022-01-13 04:44:00|17505.16|17385.16|17505.44|17385.44|17505.63|17385.63|17505.16|17385.16|9
1642049050000|2022-01-13 04:44:10|17504.93|17384.93|17505.12|17385.12|17505.12|17385.12|17504.05|17384.05|9
1642049060000|2022-01-13 04:44:20|17505.22|17385.22|17503.88|17383.88|17505.47|17385.47|17503.8|17383.8|9
1642049070000|2022-01-13 04:44:30|17503.9|17383.9|17506.41|17386.41|17506.41|17386.41|17503.9|17383.9|10
1642049080000|2022-01-13 04:44:40|17506.24|17386.24|17508.13|17388.13|17508.13|17388.13|17506.24|17386.24|9
1642049090000|2022-01-13 04:44:50|17508.41|17388.41|17509.34|17389.34|17509.34|17389.34|17508.11|17388.11|9
1642049100000|2022-01-13 04:45:00|17509.31|17389.31|17509.45|17389.45|17509.64|17389.64|17509.2|17389.2|9
1642049110000|2022-01-13 04:45:10|17508.05|17388.05|17503.07|17383.07|17508.05|17388.05|17503.07|17383.07|9
1642049120000|2022-01-13 04:45:20|17502.47|17382.47|17501.15|17381.15|17502.47|17382.47|17500.96|17380.96|9
1642049130000|2022-01-13 04:45:30|17501.49|17381.49|17500.87|17380.87|17501.65|17381.65|17499.61|17379.61|10
1642049140000|2022-01-13 04:45:40|17500.72|17380.72|17500.13|17380.13|17501.18|17381.18|17500.08|17380.08|10
1642049150000|2022-01-13 04:45:50|17500.68|17380.68|17499.07|17379.07|17500.68|17380.68|17499.07|17379.07|9
1642049160000|2022-01-13 04:46:00|17499.08|17379.08|17499.24|17379.24|17499.34|17379.34|17498.62|17378.62|9
1642049170000|2022-01-13 04:46:10|17498.64|17378.64|17498.81|17378.81|17498.87|17378.87|17498.07|17378.07|8
1642049180000|2022-01-13 04:46:20|17498.64|17378.64|17497.69|17377.69|17498.64|17378.64|17496.82|17376.82|8
1642049190000|2022-01-13 04:46:30|17497.56|17377.56|17497.64|17377.64|17497.81|17377.81|17497.56|17377.56|8
1642049200000|2022-01-13 04:46:40|17497.61|17377.61|17499.95|17379.95|17499.95|17379.95|17497.02|17377.02|10
1642049210000|2022-01-13 04:46:50|17500.2|17380.2|17501.54|17381.54|17501.54|17381.54|17500.2|17380.2|10
1642049220000|2022-01-13 04:47:00|17501.51|17381.51|17501.79|17381.79|17501.94|17381.94|17501.51|17381.51|10
1642049230000|2022-01-13 04:47:10|17502.27|17382.27|17500.93|17380.93|17502.27|17382.27|17500.93|17380.93|10
1642049240000|2022-01-13 04:47:20|17500.86|17380.86|17501.39|17381.39|17501.62|17381.62|17500.86|17380.86|8
1642049250000|2022-01-13 04:47:30|17501.44|17381.44|17499.52|17379.52|17502.06|17382.06|17499.52|17379.52|10
1642049260000|2022-01-13 04:47:40|17499.36|17379.36|17498.29|17378.29|17499.36|17379.36|17497.58|17377.58|10
1642049270000|2022-01-13 04:47:50|17498.31|17378.31|17497.94|17377.94|17498.35|17378.35|17497.94|17377.94|8
1642049280000|2022-01-13 04:48:00|17497.17|17377.17|17494.52|17374.52|17497.17|17377.17|17494.52|17374.52|10
1642049290000|2022-01-13 04:48:10|17495.11|17375.11|17494.03|17374.03|17495.11|17375.11|17493.56|17373.56|10
1642049300000|2022-01-13 04:48:20|17494.05|17374.05|17494.26|17374.26|17494.5|17374.5|17493.97|17373.97|10
1642049310000|2022-01-13 04:48:30|17494.06|17374.06|17493.94|17373.94|17494.4|17374.4|17493.94|17373.94|8
1642049320000|2022-01-13 04:48:40|17493.93|17373.93|17495.13|17375.13|17495.13|17375.13|17493.93|17373.93|9
1642049330000|2022-01-13 04:48:50|17495.11|17375.11|17496.42|17376.42|17496.45|17376.45|17494.7|17374.7|10
1642049340000|2022-01-13 04:49:00|17496.25|17376.25|17495.05|17375.05|17496.25|17376.25|17494.82|17374.82|9
1642049350000|2022-01-13 04:49:10|17495.13|17375.13|17493.39|17373.39|17496.18|17376.18|17493.39|17373.39|10
1642049360000|2022-01-13 04:49:20|17493.4|17373.4|17487.96|17367.96|17493.4|17373.4|17487.96|17367.96|10
1642049370000|2022-01-13 04:49:30|17484.37|17364.37|17482.52|17362.52|17484.37|17364.37|17482.52|17362.52|10
1642049380000|2022-01-13 04:49:40|17482.29|17362.29|17479.97|17359.97|17482.29|17362.29|17479.97|17359.97|9
1642049390000|2022-01-13 04:49:50|17479.91|17359.91|17478.93|17358.93|17483.98|17363.98|17478.25|17358.25|10
1642049400000|2022-01-13 04:50:00|17479.03|17359.03|17475.13|17355.13|17479.21|17359.21|17475.13|17355.13|8
1642049410000|2022-01-13 04:50:10|17475.12|17355.12|17472.03|17352.03|17475.12|17355.12|17472.03|17352.03|10
1642049420000|2022-01-13 04:50:20|17471.64|17351.64|17468.97|17348.97|17471.64|17351.64|17468.97|17348.97|9
1642049430000|2022-01-13 04:50:30|17468.67|17348.67|17469.23|17349.23|17469.3|17349.3|17468.67|17348.67|9
1642049440000|2022-01-13 04:50:40|17469.2|17349.2|17467.15|17347.15|17469.2|17349.2|17467.15|17347.15|9
1642049450000|2022-01-13 04:50:50|17466.7|17346.7|17465.3|17345.3|17466.7|17346.7|17465.3|17345.3|10
1642049460000|2022-01-13 04:51:00|17464.92|17344.92|17464.09|17344.09|17464.92|17344.92|17463.99|17343.99|10
1642049470000|2022-01-13 04:51:10|17465.15|17345.15|17465.04|17345.04|17465.73|17345.73|17464.56|17344.56|9
1642049480000|2022-01-13 04:51:20|17465.03|17345.03|17464.55|17344.55|17465.14|17345.14|17464.42|17344.42|10
1642049490000|2022-01-13 04:51:30|17464.59|17344.59|17463.98|17343.98|17464.71|17344.71|17463.95|17343.95|10
1642049500000|2022-01-13 04:51:40|17463.17|17343.17|17463.67|17343.67|17464.12|17344.12|17463.17|17343.17|10
1642049510000|2022-01-13 04:51:50|17463.33|17343.33|17462.41|17342.41|17463.33|17343.33|17461.63|17341.63|10
1642049520000|2022-01-13 04:52:00|17462.4|17342.4|17461.78|17341.78|17462.6|17342.6|17461.78|17341.78|8
1642049530000|2022-01-13 04:52:10|17461.88|17341.88|17457.97|17337.97|17461.88|17341.88|17457.97|17337.97|10
1642049540000|2022-01-13 04:52:20|17458.09|17338.09|17459.23|17339.23|17459.4|17339.4|17458|17338|10
1642049550000|2022-01-13 04:52:30|17459.44|17339.44|17458.1|17338.1|17459.44|17339.44|17458.1|17338.1|9
1642049560000|2022-01-13 04:52:40|17458.02|17338.02|17454.1|17334.1|17458.02|17338.02|17454.1|17334.1|10
1642049570000|2022-01-13 04:52:50|17454.43|17334.43|17454.19|17334.19|17454.43|17334.43|17453.81|17333.81|9
1642049580000|2022-01-13 04:53:00|17455.43|17335.43|17456.58|17336.58|17456.61|17336.61|17455.43|17335.43|10
1642049590000|2022-01-13 04:53:10|17456.7|17336.7|17457.18|17337.18|17457.41|17337.41|17456.7|17336.7|9
1642049600000|2022-01-13 04:53:20|17457.42|17337.42|17457.56|17337.56|17457.56|17337.56|17457.35|17337.35|9
1642049610000|2022-01-13 04:53:30|17457.65|17337.65|17457.18|17337.18|17457.65|17337.65|17456.9|17336.9|9
1642049620000|2022-01-13 04:53:40|17457.19|17337.19|17459.07|17339.07|17459.07|17339.07|17457.12|17337.12|10
1642049630000|2022-01-13 04:53:50|17459.21|17339.21|17460.48|17340.48|17460.48|17340.48|17459.21|17339.21|10
1642049640000|2022-01-13 04:54:00|17460.44|17340.44|17460.19|17340.19|17461.09|17341.09|17460.12|17340.12|9
1642049650000|2022-01-13 04:54:10|17460.04|17340.04|17458.8|17338.8|17460.04|17340.04|17457.73|17337.73|10
1642049660000|2022-01-13 04:54:20|17458.82|17338.82|17460.71|17340.71|17460.71|17340.71|17458.82|17338.82|10
1642049670000|2022-01-13 04:54:30|17460.16|17340.16|17463.74|17343.74|17463.74|17343.74|17460.12|17340.12|9
1642049680000|2022-01-13 04:54:40|17463.98|17343.98|17465.72|17345.72|17465.72|17345.72|17463.98|17343.98|9
1642049690000|2022-01-13 04:54:50|17465.73|17345.73|17468.36|17348.36|17468.36|17348.36|17465.73|17345.73|9
1642049700000|2022-01-13 04:55:00|17468.39|17348.39|17471.17|17351.17|17471.17|17351.17|17468.39|17348.39|10
1642049710000|2022-01-13 04:55:10|17472.02|17352.02|17470.02|17350.02|17472.02|17352.02|17470.02|17350.02|10
1642049720000|2022-01-13 04:55:20|17469.75|17349.75|17469.95|17349.95|17469.95|17349.95|17469.48|17349.48|10
1642049730000|2022-01-13 04:55:30|17469.86|17349.86|17469.48|17349.48|17469.98|17349.98|17469.23|17349.23|10
1642049740000|2022-01-13 04:55:40|17469.49|17349.49|17468.72|17348.72|17469.5|17349.5|17468.72|17348.72|9
1642049750000|2022-01-13 04:55:50|17468.8|17348.8|17470.04|17350.04|17470.04|17350.04|17468.8|17348.8|7
1642049760000|2022-01-13 04:56:00|17470.09|17350.09|17471.11|17351.11|17471.4|17351.4|17470.09|17350.09|9
1642049770000|2022-01-13 04:56:10|17471.13|17351.13|17470.96|17350.96|17471.57|17351.57|17470.96|17350.96|8
1642049780000|2022-01-13 04:56:20|17471.59|17351.59|17472.76|17352.76|17472.76|17352.76|17471.59|17351.59|10
1642049790000|2022-01-13 04:56:30|17472.7|17352.7|17471.03|17351.03|17472.7|17352.7|17471.03|17351.03|10
1642049800000|2022-01-13 04:56:40|17471.14|17351.14|17469.15|17349.15|17471.3|17351.3|17469.13|17349.13|10
1642049810000|2022-01-13 04:56:50|17469.73|17349.73|17468.91|17348.91|17469.73|17349.73|17468.41|17348.41|7
1642049820000|2022-01-13 04:57:00|17468.81|17348.81|17469.25|17349.25|17469.25|17349.25|17468.56|17348.56|8
1642049830000|2022-01-13 04:57:10|17469.26|17349.26|17470.12|17350.12|17470.12|17350.12|17469.26|17349.26|10
1642049840000|2022-01-13 04:57:20|17470.1|17350.1|17470.45|17350.45|17470.58|17350.58|17469.95|17349.95|7
1642049850000|2022-01-13 04:57:30|17470.27|17350.27|17470.73|17350.73|17470.86|17350.86|17470.27|17350.27|8
1642049860000|2022-01-13 04:57:40|17470.93|17350.93|17470.59|17350.59|17470.93|17350.93|17470.19|17350.19|7
1642049870000|2022-01-13 04:57:50|17470.53|17350.53|17464.89|17344.89|17470.61|17350.61|17464.89|17344.89|8
1642049880000|2022-01-13 04:58:00|17463.52|17343.52|17460.83|17340.83|17463.52|17343.52|17460.2|17340.2|9
1642049890000|2022-01-13 04:58:10|17460.03|17340.03|17458.98|17338.98|17460.03|17340.03|17458.98|17338.98|10
1642049900000|2022-01-13 04:58:20|17458.75|17338.75|17454.89|17334.89|17458.75|17338.75|17454.89|17334.89|10
1642049910000|2022-01-13 04:58:30|17455.09|17335.09|17452.24|17332.24|17455.09|17335.09|17452.24|17332.24|10
1642049920000|2022-01-13 04:58:40|17452.31|17332.31|17451.82|17331.82|17452.31|17332.31|17451.54|17331.54|9
1642049930000|2022-01-13 04:58:50|17451.85|17331.85|17452.11|17332.11|17452.62|17332.62|17451.85|17331.85|9
1642049940000|2022-01-13 04:59:00|17452.7|17332.7|17451.8|17331.8|17452.7|17332.7|17451.8|17331.8|9
1642049950000|2022-01-13 04:59:10|17452.02|17332.02|17449.31|17329.31|17452.02|17332.02|17449.31|17329.31|9
1642049960000|2022-01-13 04:59:20|17448.2|17328.2|17447.44|17327.44|17448.26|17328.26|17447.38|17327.38|10
1642049970000|2022-01-13 04:59:30|17447.06|17327.06|17447.95|17327.95|17447.98|17327.98|17447.06|17327.06|10
1642049980000|2022-01-13 04:59:40|17448.14|17328.14|17448.01|17328.01|17448.35|17328.35|17447.39|17327.39|10
1642049990000|2022-01-13 04:59:50|17447.96|17327.96|17449.96|17329.96|17449.96|17329.96|17447.87|17327.87|9
1642050000000|2022-01-13 05:00:00|17450.02|17330.02|17450.06|17330.06|17450.4|17330.4|17449.47|17329.47|10
1642050010000|2022-01-13 05:00:10|17449.85|17329.85|17448|17328|17449.85|17329.85|17447.83|17327.83|10
1642050020000|2022-01-13 05:00:20|17447.96|17327.96|17446.7|17326.7|17447.96|17327.96|17446.7|17326.7|10
1642050030000|2022-01-13 05:00:30|17446.78|17326.78|17446.56|17326.56|17446.78|17326.78|17446.36|17326.36|10
1642050040000|2022-01-13 05:00:40|17446.1|17326.1|17447.36|17327.36|17447.36|17327.36|17445.96|17325.96|10
1642050050000|2022-01-13 05:00:50|17447.44|17327.44|17448.82|17328.82|17448.88|17328.88|17447.32|17327.32|10
1642050060000|2022-01-13 05:01:00|17448.86|17328.86|17448.9|17328.9|17449|17329|17448.68|17328.68|10
1642050070000|2022-01-13 05:01:10|17449.14|17329.14|17450.78|17330.78|17450.93|17330.93|17449.14|17329.14|9
1642050080000|2022-01-13 05:01:20|17451.06|17331.06|17452.85|17332.85|17452.85|17332.85|17451.06|17331.06|9
1642050090000|2022-01-13 05:01:30|17454.05|17334.05|17455.72|17335.72|17456.31|17336.31|17454.05|17334.05|10
1642050100000|2022-01-13 05:01:40|17455.39|17335.39|17458.29|17338.29|17458.29|17338.29|17455.39|17335.39|10
1642050110000|2022-01-13 05:01:50|17458.27|17338.27|17461.25|17341.25|17461.41|17341.41|17458.09|17338.09|10
1642050120000|2022-01-13 05:02:00|17461.38|17341.38|17462.39|17342.39|17462.63|17342.63|17461.38|17341.38|8
1642050130000|2022-01-13 05:02:10|17461.83|17341.83|17464.3|17344.3|17464.3|17344.3|17461.83|17341.83|10
1642050140000|2022-01-13 05:02:20|17464.52|17344.52|17466.08|17346.08|17466.08|17346.08|17464.45|17344.45|10
1642050150000|2022-01-13 05:02:30|17466.16|17346.16|17466.83|17346.83|17466.83|17346.83|17465.7|17345.7|9
1642050160000|2022-01-13 05:02:40|17467.39|17347.39|17468.33|17348.33|17468.33|17348.33|17467.39|17347.39|8
1642050170000|2022-01-13 05:02:50|17468.29|17348.29|17470.69|17350.69|17470.69|17350.69|17468.14|17348.14|9
1642050180000|2022-01-13 05:03:00|17469.99|17349.99|17471.74|17351.74|17472.3|17352.3|17469.99|17349.99|10
1642050190000|2022-01-13 05:03:10|17472.31|17352.31|17474.85|17354.85|17474.85|17354.85|17472.31|17352.31|10
1642050200000|2022-01-13 05:03:20|17474.91|17354.91|17475.63|17355.63|17476.16|17356.16|17474.91|17354.91|10
1642050210000|2022-01-13 05:03:30|17475.65|17355.65|17478.29|17358.29|17478.59|17358.59|17475.65|17355.65|10
1642050220000|2022-01-13 05:03:40|17477.83|17357.83|17476.61|17356.61|17478.57|17358.57|17476.31|17356.31|10
1642050230000|2022-01-13 05:03:50|17477.49|17357.49|17471.82|17351.82|17477.54|17357.54|17471.82|17351.82|10
1642050240000|2022-01-13 05:04:00|17472.04|17352.04|17472.55|17352.55|17472.55|17352.55|17471.19|17351.19|9
1642050250000|2022-01-13 05:04:10|17472.79|17352.79|17476.32|17356.32|17476.32|17356.32|17472.79|17352.79|10
1642050260000|2022-01-13 05:04:20|17476.68|17356.68|17479.18|17359.18|17479.28|17359.28|17476.68|17356.68|10
1642050270000|2022-01-13 05:04:30|17478.72|17358.72|17477.02|17357.02|17478.72|17358.72|17477.02|17357.02|9
1642050280000|2022-01-13 05:04:40|17476.84|17356.84|17475.42|17355.42|17476.84|17356.84|17475.35|17355.35|10
1642050290000|2022-01-13 05:04:50|17475.43|17355.43|17475.83|17355.83|17476.31|17356.31|17474.96|17354.96|10
1642050300000|2022-01-13 05:05:00|17475.31|17355.31|17475.24|17355.24|17475.4|17355.4|17474.35|17354.35|10
1642050310000|2022-01-13 05:05:10|17474.82|17354.82|17471.87|17351.87|17474.82|17354.82|17471.87|17351.87|10
1642050320000|2022-01-13 05:05:20|17471.72|17351.72|17469.14|17349.14|17474.58|17354.58|17469.14|17349.14|10
1642050330000|2022-01-13 05:05:30|17468.56|17348.56|17464.66|17344.66|17469.02|17349.02|17464.66|17344.66|9
1642050340000|2022-01-13 05:05:40|17463.55|17343.55|17453.36|17333.36|17463.55|17343.55|17453.36|17333.36|10
1642050350000|2022-01-13 05:05:50|17452.87|17332.87|17450.82|17330.82|17452.87|17332.87|17450.72|17330.72|10
1642050360000|2022-01-13 05:06:00|17450.66|17330.66|17449.34|17329.34|17451.06|17331.06|17449.34|17329.34|10
1642050370000|2022-01-13 05:06:10|17448.67|17328.67|17449.78|17329.78|17450.23|17330.23|17448.67|17328.67|10
1642050380000|2022-01-13 05:06:20|17449.54|17329.54|17449.48|17329.48|17450.16|17330.16|17449.11|17329.11|9
1642050390000|2022-01-13 05:06:30|17449.07|17329.07|17442.66|17322.66|17449.07|17329.07|17442.66|17322.66|10
1642050400000|2022-01-13 05:06:40|17441.45|17321.45|17439.69|17319.69|17441.82|17321.82|17439.37|17319.37|10
1642050410000|2022-01-13 05:06:50|17439.33|17319.33|17441.84|17321.84|17441.84|17321.84|17439.33|17319.33|10
1642050420000|2022-01-13 05:07:00|17442.58|17322.58|17441.67|17321.67|17442.97|17322.97|17441.67|17321.67|10
1642050430000|2022-01-13 05:07:10|17441.36|17321.36|17442.06|17322.06|17442.07|17322.07|17441.08|17321.08|10
1642050440000|2022-01-13 05:07:20|17442.15|17322.15|17442.04|17322.04|17442.15|17322.15|17440.76|17320.76|10
1642050450000|2022-01-13 05:07:30|17441.81|17321.81|17443.89|17323.89|17443.89|17323.89|17441.1|17321.1|10
1642050460000|2022-01-13 05:07:40|17443.97|17323.97|17442.81|17322.81|17444.38|17324.38|17442.81|17322.81|9
1642050470000|2022-01-13 05:07:50|17442.29|17322.29|17441.7|17321.7|17442.96|17322.96|17441.63|17321.63|10
1642050480000|2022-01-13 05:08:00|17440.78|17320.78|17441.29|17321.29|17441.43|17321.43|17440.78|17320.78|10
1642050490000|2022-01-13 05:08:10|17441.4|17321.4|17438.68|17318.68|17441.4|17321.4|17438.68|17318.68|9
1642050500000|2022-01-13 05:08:20|17438.98|17318.98|17439.58|17319.58|17439.58|17319.58|17438.91|17318.91|10
1642050510000|2022-01-13 05:08:30|17439.2|17319.2|17440.73|17320.73|17440.73|17320.73|17439.2|17319.2|10
1642050520000|2022-01-13 05:08:40|17441.35|17321.35|17441.96|17321.96|17441.98|17321.98|17441.23|17321.23|8
1642050530000|2022-01-13 05:08:50|17441.53|17321.53|17440.31|17320.31|17441.82|17321.82|17439.91|17319.91|10
1642050540000|2022-01-13 05:09:00|17439.9|17319.9|17441.27|17321.27|17441.27|17321.27|17439.9|17319.9|10
1642050550000|2022-01-13 05:09:10|17440.5|17320.5|17441.78|17321.78|17441.78|17321.78|17440.16|17320.16|10
1642050560000|2022-01-13 05:09:20|17441.69|17321.69|17443.17|17323.17|17443.17|17323.17|17441.67|17321.67|9
1642050570000|2022-01-13 05:09:30|17443.07|17323.07|17444.2|17324.2|17444.3|17324.3|17443.07|17323.07|10
1642050580000|2022-01-13 05:09:40|17445.15|17325.15|17445.76|17325.76|17445.76|17325.76|17445|17325|8
1642050590000|2022-01-13 05:09:50|17445.61|17325.61|17446.46|17326.46|17446.46|17326.46|17445.6|17325.6|9
1642050600000|2022-01-13 05:10:00|17447.02|17327.02|17448.73|17328.73|17448.73|17328.73|17447.02|17327.02|10
1642050610000|2022-01-13 05:10:10|17448.77|17328.77|17446.19|17326.19|17448.77|17328.77|17446.19|17326.19|9
1642050620000|2022-01-13 05:10:20|17446.25|17326.25|17442.81|17322.81|17446.25|17326.25|17442.63|17322.63|10
1642050630000|2022-01-13 05:10:30|17442.63|17322.63|17443.4|17323.4|17443.56|17323.56|17441.86|17321.86|10
1642050640000|2022-01-13 05:10:40|17443.35|17323.35|17441.8|17321.8|17443.4|17323.4|17441.8|17321.8|10
1642050650000|2022-01-13 05:10:50|17441.37|17321.37|17442.21|17322.21|17442.21|17322.21|17441.3|17321.3|10
1642050660000|2022-01-13 05:11:00|17442.16|17322.16|17438.31|17318.31|17442.27|17322.27|17438.31|17318.31|9
1642050670000|2022-01-13 05:11:10|17437.02|17317.02|17436.06|17316.06|17437.02|17317.02|17435.71|17315.71|10
1642050680000|2022-01-13 05:11:20|17436.16|17316.16|17437.2|17317.2|17437.2|17317.2|17435.92|17315.92|10
1642050690000|2022-01-13 05:11:30|17437.21|17317.21|17436.34|17316.34|17437.21|17317.21|17436.23|17316.23|10
1642050700000|2022-01-13 05:11:40|17436.06|17316.06|17433.28|17313.28|17436.22|17316.22|17433.28|17313.28|10
1642050710000|2022-01-13 05:11:50|17433.15|17313.15|17430.98|17310.98|17433.15|17313.15|17430.63|17310.63|10
1642050720000|2022-01-13 05:12:00|17430.88|17310.88|17431.63|17311.63|17431.75|17311.75|17430.71|17310.71|10
1642050730000|2022-01-13 05:12:10|17430.95|17310.95|17428.2|17308.2|17432.15|17312.15|17428.2|17308.2|10
1642050740000|2022-01-13 05:12:20|17426.44|17306.44|17421.98|17301.98|17426.44|17306.44|17421.98|17301.98|10
1642050750000|2022-01-13 05:12:30|17422.34|17302.34|17422.01|17302.01|17422.34|17302.34|17420.89|17300.89|10
1642050760000|2022-01-13 05:12:40|17423.21|17303.21|17422.03|17302.03|17423.48|17303.48|17422.03|17302.03|10
1642050770000|2022-01-13 05:12:50|17422.12|17302.12|17420.27|17300.27|17422.12|17302.12|17420.27|17300.27|10
1642050780000|2022-01-13 05:13:00|17420.24|17300.24|17416.6|17296.6|17420.24|17300.24|17415.89|17295.89|8
1642050790000|2022-01-13 05:13:10|17416.22|17296.22|17416.81|17296.81|17417.3|17297.3|17416.22|17296.22|9
1642050800000|2022-01-13 05:13:20|17416.89|17296.89|17416.38|17296.38|17417.27|17297.27|17416.38|17296.38|10
1642050810000|2022-01-13 05:13:30|17415.92|17295.92|17415.27|17295.27|17415.92|17295.92|17415.04|17295.04|10
1642050820000|2022-01-13 05:13:40|17415.11|17295.11|17412.94|17292.94|17415.11|17295.11|17412.94|17292.94|10
1642050830000|2022-01-13 05:13:50|17411.4|17291.4|17412.01|17292.01|17412.06|17292.06|17410.97|17290.97|10
1642050840000|2022-01-13 05:14:00|17411.97|17291.97|17412.66|17292.66|17413.4|17293.4|17411.97|17291.97|10
1642050850000|2022-01-13 05:14:10|17412.78|17292.78|17413.17|17293.17|17413.17|17293.17|17412.18|17292.18|8
1642050860000|2022-01-13 05:14:20|17412.93|17292.93|17414.05|17294.05|17414.48|17294.48|17412.93|17292.93|10
1642050870000|2022-01-13 05:14:30|17414.62|17294.62|17414.06|17294.06|17414.78|17294.78|17414|17294|9
1642050880000|2022-01-13 05:14:40|17413.56|17293.56|17413.96|17293.96|17414.08|17294.08|17413.32|17293.32|10
1642050890000|2022-01-13 05:14:50|17414.11|17294.11|17413.17|17293.17|17414.11|17294.11|17413.17|17293.17|10
1642050900000|2022-01-13 05:15:00|17413.33|17293.33|17412.69|17292.69|17413.36|17293.36|17412.69|17292.69|10
1642050910000|2022-01-13 05:15:10|17413.09|17293.09|17415.84|17295.84|17416.06|17296.06|17413.09|17293.09|10
1642050920000|2022-01-13 05:15:20|17415.44|17295.44|17415.78|17295.78|17415.78|17295.78|17415.18|17295.18|10
1642050930000|2022-01-13 05:15:30|17416.21|17296.21|17416.95|17296.95|17417.49|17297.49|17416.21|17296.21|10
1642050940000|2022-01-13 05:15:40|17416.85|17296.85|17418.25|17298.25|17418.25|17298.25|17416.85|17296.85|10
1642050950000|2022-01-13 05:15:50|17417.94|17297.94|17417.19|17297.19|17417.94|17297.94|17416.81|17296.81|10
1642050960000|2022-01-13 05:16:00|17416.37|17296.37|17416.26|17296.26|17416.4|17296.4|17415.53|17295.53|9
1642050970000|2022-01-13 05:16:10|17416.14|17296.14|17418.3|17298.3|17418.3|17298.3|17416.14|17296.14|9
1642050980000|2022-01-13 05:16:20|17418.7|17298.7|17419.12|17299.12|17419.77|17299.77|17418.48|17298.48|10
1642050990000|2022-01-13 05:16:30|17419.15|17299.15|17419.09|17299.09|17419.15|17299.15|17418.33|17298.33|10
1642051000000|2022-01-13 05:16:40|17419.42|17299.42|17418.71|17298.71|17419.42|17299.42|17418.6|17298.6|10
1642051010000|2022-01-13 05:16:50|17418.78|17298.78|17418.32|17298.32|17418.78|17298.78|17417.94|17297.94|10
1642051020000|2022-01-13 05:17:00|17418.36|17298.36|17419.09|17299.09|17419.09|17299.09|17418.02|17298.02|10
1642051030000|2022-01-13 05:17:10|17418.54|17298.54|17418.64|17298.64|17418.68|17298.68|17418.11|17298.11|9
1642051040000|2022-01-13 05:17:20|17418.08|17298.08|17417.87|17297.87|17418.08|17298.08|17417.16|17297.16|8
1642051050000|2022-01-13 05:17:30|17418.09|17298.09|17419.35|17299.35|17419.35|17299.35|17417.91|17297.91|9
1642051060000|2022-01-13 05:17:40|17419.54|17299.54|17420.14|17300.14|17420.14|17300.14|17418.76|17298.76|8
1642051070000|2022-01-13 05:17:50|17419.94|17299.94|17419.38|17299.38|17419.94|17299.94|17419.38|17299.38|10
1642051080000|2022-01-13 05:18:00|17419.07|17299.07|17418.94|17298.94|17419.88|17299.88|17418.94|17298.94|9
1642051090000|2022-01-13 05:18:10|17417.98|17297.98|17416.06|17296.06|17417.98|17297.98|17415.85|17295.85|10
1642051100000|2022-01-13 05:18:20|17415.88|17295.88|17415.99|17295.99|17416.16|17296.16|17415.85|17295.85|9
1642051110000|2022-01-13 05:18:30|17415.96|17295.96|17419.4|17299.4|17419.4|17299.4|17415.88|17295.88|9
1642051120000|2022-01-13 05:18:40|17419.42|17299.42|17421.57|17301.57|17421.57|17301.57|17419.42|17299.42|9
1642051130000|2022-01-13 05:18:50|17421.65|17301.65|17421.85|17301.85|17421.98|17301.98|17421.57|17301.57|10
1642051140000|2022-01-13 05:19:00|17422.02|17302.02|17422.21|17302.21|17422.21|17302.21|17421.82|17301.82|9
1642051150000|2022-01-13 05:19:10|17422.1|17302.1|17422.7|17302.7|17422.7|17302.7|17420.63|17300.63|10
1642051160000|2022-01-13 05:19:20|17422.6|17302.6|17422.3|17302.3|17423.01|17303.01|17422.03|17302.03|10
1642051170000|2022-01-13 05:19:30|17422.02|17302.02|17421.16|17301.16|17422.32|17302.32|17420.79|17300.79|10
1642051180000|2022-01-13 05:19:40|17421.22|17301.22|17423.69|17303.69|17423.9|17303.9|17421.22|17301.22|10
1642051190000|2022-01-13 05:19:50|17424.1|17304.1|17426.49|17306.49|17426.49|17306.49|17424.1|17304.1|10
1642051200000|2022-01-13 05:20:00|17427.1|17307.1|17435.1|17315.1|17435.47|17315.47|17427.1|17307.1|10
1642051210000|2022-01-13 05:20:10|17435.71|17315.71|17439.79|17319.79|17439.79|17319.79|17435.71|17315.71|10
1642051220000|2022-01-13 05:20:20|17439.87|17319.87|17441.63|17321.63|17442.88|17322.88|17439.87|17319.87|10
1642051230000|2022-01-13 05:20:30|17441.69|17321.69|17442.43|17322.43|17442.43|17322.43|17441.34|17321.34|10
1642051240000|2022-01-13 05:20:40|17442.14|17322.14|17441.87|17321.87|17442.14|17322.14|17440.8|17320.8|10
1642051250000|2022-01-13 05:20:50|17441.62|17321.62|17442.28|17322.28|17442.28|17322.28|17440.85|17320.85|10
1642051260000|2022-01-13 05:21:00|17442.01|17322.01|17441.87|17321.87|17442.7|17322.7|17441.87|17321.87|10
1642051270000|2022-01-13 05:21:10|17443.2|17323.2|17441.34|17321.34|17443.34|17323.34|17441.34|17321.34|10
1642051280000|2022-01-13 05:21:20|17441.23|17321.23|17436.76|17316.76|17441.23|17321.23|17436.76|17316.76|9
1642051290000|2022-01-13 05:21:30|17435.04|17315.04|17435.06|17315.06|17436.13|17316.13|17434.88|17314.88|10
1642051300000|2022-01-13 05:21:40|17435.5|17315.5|17434.8|17314.8|17435.5|17315.5|17434.45|17314.45|10
1642051310000|2022-01-13 05:21:50|17434.75|17314.75|17434.66|17314.66|17434.75|17314.75|17433.61|17313.61|8
1642051320000|2022-01-13 05:22:00|17437.58|17317.58|17436.92|17316.92|17437.58|17317.58|17436.11|17316.11|10
1642051330000|2022-01-13 05:22:10|17437.23|17317.23|17436.82|17316.82|17437.78|17317.78|17436.82|17316.82|10
1642051340000|2022-01-13 05:22:20|17436.98|17316.98|17437.37|17317.37|17437.37|17317.37|17436.03|17316.03|10
1642051350000|2022-01-13 05:22:30|17437.67|17317.67|17439.72|17319.72|17439.72|17319.72|17437.58|17317.58|10
1642051360000|2022-01-13 05:22:40|17440.02|17320.02|17441.8|17321.8|17441.8|17321.8|17439.02|17319.02|10
1642051370000|2022-01-13 05:22:50|17442.11|17322.11|17444.1|17324.1|17444.1|17324.1|17442.09|17322.09|10
1642051380000|2022-01-13 05:23:00|17444.66|17324.66|17443.74|17323.74|17444.66|17324.66|17443|17323|10
1642051390000|2022-01-13 05:23:10|17443.8|17323.8|17443.89|17323.89|17444.2|17324.2|17443.66|17323.66|9
1642051400000|2022-01-13 05:23:20|17443.84|17323.84|17447.25|17327.25|17447.25|17327.25|17443.84|17323.84|10
1642051410000|2022-01-13 05:23:30|17447.67|17327.67|17449.63|17329.63|17449.63|17329.63|17447.56|17327.56|9
1642051420000|2022-01-13 05:23:40|17449.76|17329.76|17451.87|17331.87|17451.87|17331.87|17449.76|17329.76|10
1642051430000|2022-01-13 05:23:50|17451.28|17331.28|17449.94|17329.94|17451.61|17331.61|17449.94|17329.94|10
1642051440000|2022-01-13 05:24:00|17449.75|17329.75|17447.87|17327.87|17450.21|17330.21|17447.8|17327.8|10
1642051450000|2022-01-13 05:24:10|17447.99|17327.99|17448.82|17328.82|17449.69|17329.69|17447.99|17327.99|10
1642051460000|2022-01-13 05:24:20|17449.26|17329.26|17450.72|17330.72|17450.96|17330.96|17449.26|17329.26|10
1642051470000|2022-01-13 05:24:30|17450.63|17330.63|17452.86|17332.86|17452.86|17332.86|17450.63|17330.63|10
1642051480000|2022-01-13 05:24:40|17453.12|17333.12|17452.75|17332.75|17453.45|17333.45|17452.75|17332.75|9
1642051490000|2022-01-13 05:24:50|17452.64|17332.64|17454.53|17334.53|17454.56|17334.56|17452.64|17332.64|10
1642051500000|2022-01-13 05:25:00|17454.69|17334.69|17454.47|17334.47|17454.69|17334.69|17452|17332|10
1642051510000|2022-01-13 05:25:10|17454.71|17334.71|17455.92|17335.92|17456.58|17336.58|17454.68|17334.68|9
1642051520000|2022-01-13 05:25:20|17456.61|17336.61|17459.41|17339.41|17460|17340|17456.12|17336.12|10
1642051530000|2022-01-13 05:25:30|17460.53|17340.53|17460.19|17340.19|17461.17|17341.17|17460.19|17340.19|9
1642051540000|2022-01-13 05:25:40|17458.84|17338.84|17459.37|17339.37|17459.57|17339.57|17458.84|17338.84|10
1642051550000|2022-01-13 05:25:50|17459.18|17339.18|17459.9|17339.9|17459.9|17339.9|17458.94|17338.94|8
1642051560000|2022-01-13 05:26:00|17460.02|17340.02|17459.2|17339.2|17460.12|17340.12|17459.06|17339.06|9
1642051570000|2022-01-13 05:26:10|17458.76|17338.76|17458.42|17338.42|17459.01|17339.01|17458.29|17338.29|8
1642051580000|2022-01-13 05:26:20|17458.36|17338.36|17460.43|17340.43|17460.43|17340.43|17458.36|17338.36|9
1642051590000|2022-01-13 05:26:30|17460.2|17340.2|17458.22|17338.22|17460.2|17340.2|17458.2|17338.2|9
1642051600000|2022-01-13 05:26:40|17458.44|17338.44|17461.82|17341.82|17461.82|17341.82|17458.18|17338.18|9
1642051610000|2022-01-13 05:26:50|17462.24|17342.24|17464.3|17344.3|17464.3|17344.3|17462|17342|9
1642051620000|2022-01-13 05:27:00|17464.55|17344.55|17466.02|17346.02|17466.83|17346.83|17464.55|17344.55|10
1642051630000|2022-01-13 05:27:10|17465.28|17345.28|17465.78|17345.78|17465.8|17345.8|17465.28|17345.28|10
1642051640000|2022-01-13 05:27:20|17465.8|17345.8|17465.27|17345.27|17466.15|17346.15|17464.78|17344.78|9
1642051650000|2022-01-13 05:27:30|17465.4|17345.4|17464.8|17344.8|17465.57|17345.57|17464.72|17344.72|9
1642051660000|2022-01-13 05:27:40|17465.12|17345.12|17466.19|17346.19|17466.19|17346.19|17465.1|17345.1|10
1642051670000|2022-01-13 05:27:50|17466.26|17346.26|17466.92|17346.92|17466.92|17346.92|17466.12|17346.12|10
1642051680000|2022-01-13 05:28:00|17467|17347|17466.73|17346.73|17467.19|17347.19|17466.19|17346.19|10
1642051690000|2022-01-13 05:28:10|17465.84|17345.84|17464.78|17344.78|17466.41|17346.41|17464.67|17344.67|10
1642051700000|2022-01-13 05:28:20|17465.07|17345.07|17465.01|17345.01|17465.13|17345.13|17464.72|17344.72|10
1642051710000|2022-01-13 05:28:30|17464.91|17344.91|17466.74|17346.74|17466.74|17346.74|17464.91|17344.91|10
1642051720000|2022-01-13 05:28:40|17467.46|17347.46|17470.87|17350.87|17470.87|17350.87|17466.97|17346.97|10
1642051730000|2022-01-13 05:28:50|17471.11|17351.11|17472.67|17352.67|17472.67|17352.67|17471.11|17351.11|10
1642051740000|2022-01-13 05:29:00|17472.1|17352.1|17473.59|17353.59|17473.59|17353.59|17472.04|17352.04|9
1642051750000|2022-01-13 05:29:10|17473.89|17353.89|17476.99|17356.99|17477.4|17357.4|17473.89|17353.89|10
1642051760000|2022-01-13 05:29:20|17476.95|17356.95|17480.52|17360.52|17480.52|17360.52|17476.95|17356.95|10
1642051770000|2022-01-13 05:29:30|17481.15|17361.15|17482.14|17362.14|17482.72|17362.72|17480.44|17360.44|10
1642051780000|2022-01-13 05:29:40|17482.01|17362.01|17483.19|17363.19|17483.19|17363.19|17481.54|17361.54|10
1642051790000|2022-01-13 05:29:50|17483.38|17363.38|17483.2|17363.2|17484.07|17364.07|17483.08|17363.08|7
1642051800000|2022-01-13 05:30:00|17482.93|17362.93|17485.72|17365.72|17485.72|17365.72|17482.87|17362.87|10
1642051810000|2022-01-13 05:30:10|17485.52|17365.52|17493.62|17373.62|17493.62|17373.62|17485.52|17365.52|10
1642051820000|2022-01-13 05:30:20|17494.75|17374.75|17496.33|17376.33|17496.33|17376.33|17494.53|17374.53|10
1642051830000|2022-01-13 05:30:30|17496.35|17376.35|17496.13|17376.13|17496.75|17376.75|17496.04|17376.04|10
1642051840000|2022-01-13 05:30:40|17496.2|17376.2|17496.59|17376.59|17497.33|17377.33|17495.78|17375.78|10
1642051850000|2022-01-13 05:30:50|17496.32|17376.32|17492.92|17372.92|17496.32|17376.32|17492.92|17372.92|10
1642051860000|2022-01-13 05:31:00|17492.95|17372.95|17490.81|17370.81|17492.95|17372.95|17490.51|17370.51|10
1642051870000|2022-01-13 05:31:10|17490.41|17370.41|17488.16|17368.16|17490.51|17370.51|17488.16|17368.16|10
1642051880000|2022-01-13 05:31:20|17488.53|17368.53|17488.98|17368.98|17489.33|17369.33|17487.99|17367.99|10
1642051890000|2022-01-13 05:31:30|17488.13|17368.13|17489.09|17369.09|17490.38|17370.38|17488.13|17368.13|10
1642051900000|2022-01-13 05:31:40|17488.88|17368.88|17484.65|17364.65|17489.47|17369.47|17484.65|17364.65|9
1642051910000|2022-01-13 05:31:50|17484.69|17364.69|17483.84|17363.84|17484.69|17364.69|17482.93|17362.93|9
1642051920000|2022-01-13 05:32:00|17483.56|17363.56|17481.77|17361.77|17483.56|17363.56|17481.65|17361.65|9
1642051930000|2022-01-13 05:32:10|17480.68|17360.68|17476.22|17356.22|17480.68|17360.68|17476.22|17356.22|10
1642051940000|2022-01-13 05:32:20|17476.14|17356.14|17473.3|17353.3|17476.14|17356.14|17472.74|17352.74|10
1642051950000|2022-01-13 05:32:30|17472.56|17352.56|17470.22|17350.22|17472.56|17352.56|17470.22|17350.22|10
1642051960000|2022-01-13 05:32:40|17470|17350|17470.3|17350.3|17470.35|17350.35|17469.95|17349.95|9
1642051970000|2022-01-13 05:32:50|17470.21|17350.21|17470.24|17350.24|17471.1|17351.1|17470.21|17350.21|10
1642051980000|2022-01-13 05:33:00|17470.17|17350.17|17469.55|17349.55|17470.17|17350.17|17469.55|17349.55|9
1642051990000|2022-01-13 05:33:10|17469.25|17349.25|17467.03|17347.03|17469.25|17349.25|17466.62|17346.62|8
1642052000000|2022-01-13 05:33:20|17467.3|17347.3|17468.03|17348.03|17468.64|17348.64|17467.3|17347.3|10
1642052010000|2022-01-13 05:33:30|17467.9|17347.9|17469.06|17349.06|17469.88|17349.88|17467.9|17347.9|10
1642052020000|2022-01-13 05:33:40|17469.05|17349.05|17466.5|17346.5|17469.05|17349.05|17466.5|17346.5|10
1642052030000|2022-01-13 05:33:50|17465.94|17345.94|17468.01|17348.01|17468.09|17348.09|17465.6|17345.6|9
1642052040000|2022-01-13 05:34:00|17468.21|17348.21|17468.21|17348.21|17468.48|17348.48|17467.92|17347.92|8
1642052050000|2022-01-13 05:34:10|17467.58|17347.58|17468.74|17348.74|17468.74|17348.74|17467.58|17347.58|10
1642052060000|2022-01-13 05:34:20|17469.11|17349.11|17469.42|17349.42|17469.72|17349.72|17468.85|17348.85|10
1642052070000|2022-01-13 05:34:30|17468.28|17348.28|17466.48|17346.48|17469.15|17349.15|17466.48|17346.48|10
1642052080000|2022-01-13 05:34:40|17466.32|17346.32|17466.78|17346.78|17467.74|17347.74|17466.24|17346.24|9
1642052090000|2022-01-13 05:34:50|17466.69|17346.69|17460.48|17340.48|17466.78|17346.78|17460.41|17340.41|10
1642052100000|2022-01-13 05:35:00|17460.52|17340.52|17458.35|17338.35|17460.52|17340.52|17458.3|17338.3|10
1642052110000|2022-01-13 05:35:10|17457.99|17337.99|17458.42|17338.42|17458.42|17338.42|17457.11|17337.11|8
1642052120000|2022-01-13 05:35:20|17458.48|17338.48|17458.68|17338.68|17459.65|17339.65|17458.48|17338.48|10
1642052130000|2022-01-13 05:35:30|17458.9|17338.9|17460.05|17340.05|17460.05|17340.05|17458.5|17338.5|10
1642052140000|2022-01-13 05:35:40|17460.46|17340.46|17461.01|17341.01|17461.63|17341.63|17460.46|17340.46|9
1642052150000|2022-01-13 05:35:50|17460.98|17340.98|17460.34|17340.34|17461.06|17341.06|17460.07|17340.07|10
1642052160000|2022-01-13 05:36:00|17460.31|17340.31|17463.85|17343.85|17463.86|17343.86|17459.96|17339.96|9
1642052170000|2022-01-13 05:36:10|17463.93|17343.93|17467.3|17347.3|17467.3|17347.3|17463.93|17343.93|10
1642052180000|2022-01-13 05:36:20|17467.7|17347.7|17468.18|17348.18|17468.5|17348.5|17467.7|17347.7|10
1642052190000|2022-01-13 05:36:30|17468.29|17348.29|17469.17|17349.17|17469.53|17349.53|17467.86|17347.86|10
1642052200000|2022-01-13 05:36:40|17469.33|17349.33|17468.84|17348.84|17469.33|17349.33|17468.71|17348.71|10
1642052210000|2022-01-13 05:36:50|17468.89|17348.89|17471.27|17351.27|17471.57|17351.57|17468.89|17348.89|10
1642052220000|2022-01-13 05:37:00|17471.41|17351.41|17471.69|17351.69|17471.97|17351.97|17470.75|17350.75|10
1642052230000|2022-01-13 05:37:10|17470.89|17350.89|17469.09|17349.09|17470.89|17350.89|17469.09|17349.09|10
1642052240000|2022-01-13 05:37:20|17469.03|17349.03|17468.46|17348.46|17469.03|17349.03|17468.17|17348.17|10
1642052250000|2022-01-13 05:37:30|17468.34|17348.34|17468.61|17348.61|17469.51|17349.51|17468.34|17348.34|10
1642052260000|2022-01-13 05:37:40|17468.89|17348.89|17468.94|17348.94|17469.12|17349.12|17468.88|17348.88|10
1642052270000|2022-01-13 05:37:50|17468.88|17348.88|17470.83|17350.83|17470.83|17350.83|17468.88|17348.88|10
1642052280000|2022-01-13 05:38:00|17471.13|17351.13|17472.88|17352.88|17472.88|17352.88|17471.13|17351.13|10
1642052290000|2022-01-13 05:38:10|17472.29|17352.29|17471.86|17351.86|17472.43|17352.43|17471.74|17351.74|9
1642052300000|2022-01-13 05:38:20|17472.04|17352.04|17472.22|17352.22|17473.06|17353.06|17472.04|17352.04|10
1642052310000|2022-01-13 05:38:30|17472.29|17352.29|17471.59|17351.59|17472.68|17352.68|17471.59|17351.59|9
1642052320000|2022-01-13 05:38:40|17472.17|17352.17|17472.06|17352.06|17472.63|17352.63|17471.81|17351.81|9
1642052330000|2022-01-13 05:38:50|17471.66|17351.66|17471.13|17351.13|17471.66|17351.66|17470.98|17350.98|10
1642052340000|2022-01-13 05:39:00|17471.38|17351.38|17472.14|17352.14|17472.14|17352.14|17471.38|17351.38|9
1642052350000|2022-01-13 05:39:10|17472.07|17352.07|17472.1|17352.1|17473.2|17353.2|17470.39|17350.39|10
1642052360000|2022-01-13 05:39:20|17472.8|17352.8|17472.62|17352.62|17473.18|17353.18|17472.59|17352.59|9
1642052370000|2022-01-13 05:39:30|17472.66|17352.66|17476.94|17356.94|17476.94|17356.94|17472.66|17352.66|10
1642052380000|2022-01-13 05:39:40|17476.81|17356.81|17476.47|17356.47|17477.28|17357.28|17476.47|17356.47|10
1642052390000|2022-01-13 05:39:50|17476.46|17356.46|17476.14|17356.14|17476.46|17356.46|17475.68|17355.68|9
1642052400000|2022-01-13 05:40:00|17476.04|17356.04|17476.01|17356.01|17476.61|17356.61|17476.01|17356.01|10
1642052410000|2022-01-13 05:40:10|17476.58|17356.58|17475.01|17355.01|17476.58|17356.58|17474.6|17354.6|10
1642052420000|2022-01-13 05:40:20|17474.57|17354.57|17474.99|17354.99|17474.99|17354.99|17474.17|17354.17|9
1642052430000|2022-01-13 05:40:30|17474.49|17354.49|17473.14|17353.14|17474.49|17354.49|17472.18|17352.18|10
1642052440000|2022-01-13 05:40:40|17472.48|17352.48|17473.57|17353.57|17473.57|17353.57|17472.48|17352.48|8
1642052450000|2022-01-13 05:40:50|17474.58|17354.58|17475.95|17355.95|17475.95|17355.95|17474.58|17354.58|10
1642052460000|2022-01-13 05:41:00|17475.42|17355.42|17474.98|17354.98|17475.42|17355.42|17474.98|17354.98|10
1642052470000|2022-01-13 05:41:10|17475.45|17355.45|17474|17354|17475.45|17355.45|17473.94|17353.94|10
1642052480000|2022-01-13 05:41:20|17473.74|17353.74|17474.65|17354.65|17475.34|17355.34|17473.74|17353.74|10
1642052490000|2022-01-13 05:41:30|17474.35|17354.35|17473.65|17353.65|17474.35|17354.35|17473.65|17353.65|10
1642052500000|2022-01-13 05:41:40|17473.41|17353.41|17476.23|17356.23|17476.35|17356.35|17473.2|17353.2|10
1642052510000|2022-01-13 05:41:50|17477.7|17357.7|17477.39|17357.39|17478.14|17358.14|17476.23|17356.23|10
1642052520000|2022-01-13 05:42:00|17477.31|17357.31|17474.82|17354.82|17477.31|17357.31|17474.74|17354.74|10
1642052530000|2022-01-13 05:42:10|17474.87|17354.87|17471.75|17351.75|17474.87|17354.87|17471.75|17351.75|10
1642052540000|2022-01-13 05:42:20|17471.62|17351.62|17471.56|17351.56|17471.64|17351.64|17470.91|17350.91|10
1642052550000|2022-01-13 05:42:30|17471.69|17351.69|17471.11|17351.11|17471.88|17351.88|17471.09|17351.09|10
1642052560000|2022-01-13 05:42:40|17470.75|17350.75|17470.59|17350.59|17471.04|17351.04|17470.5|17350.5|10
1642052570000|2022-01-13 05:42:50|17469.61|17349.61|17465.89|17345.89|17469.61|17349.61|17465.89|17345.89|10
1642052580000|2022-01-13 05:43:00|17465.72|17345.72|17463.65|17343.65|17465.72|17345.72|17462.74|17342.74|10
1642052590000|2022-01-13 05:43:10|17463.95|17343.95|17462.88|17342.88|17463.95|17343.95|17462.88|17342.88|10
1642052600000|2022-01-13 05:43:20|17462.49|17342.49|17460.09|17340.09|17462.49|17342.49|17459.86|17339.86|10
1642052610000|2022-01-13 05:43:30|17459|17339|17457.89|17337.89|17459.13|17339.13|17457.43|17337.43|10
1642052620000|2022-01-13 05:43:40|17458.63|17338.63|17458.38|17338.38|17458.89|17338.89|17457.99|17337.99|10
1642052630000|2022-01-13 05:43:50|17458.4|17338.4|17458.11|17338.11|17458.63|17338.63|17457.5|17337.5|10
1642052640000|2022-01-13 05:44:00|17458.78|17338.78|17459.55|17339.55|17459.9|17339.9|17458.78|17338.78|10
1642052650000|2022-01-13 05:44:10|17459.58|17339.58|17458.92|17338.92|17459.61|17339.61|17458.81|17338.81|10
1642052660000|2022-01-13 05:44:20|17458.55|17338.55|17458.57|17338.57|17458.72|17338.72|17458.08|17338.08|10
1642052670000|2022-01-13 05:44:30|17458.82|17338.82|17458.93|17338.93|17459.14|17339.14|17458.72|17338.72|9
1642052680000|2022-01-13 05:44:40|17458.68|17338.68|17458.04|17338.04|17459.24|17339.24|17457.78|17337.78|10
1642052690000|2022-01-13 05:44:50|17457.93|17337.93|17458.48|17338.48|17458.48|17338.48|17457.77|17337.77|8
1642052700000|2022-01-13 05:45:00|17458.46|17338.46|17458.04|17338.04|17459.4|17339.4|17458.03|17338.03|9
1642052710000|2022-01-13 05:45:10|17458.21|17338.21|17458.26|17338.26|17458.4|17338.4|17456.89|17336.89|10
1642052720000|2022-01-13 05:45:20|17457.98|17337.98|17458.03|17338.03|17458.11|17338.11|17457.39|17337.39|9
1642052730000|2022-01-13 05:45:30|17458.51|17338.51|17458.34|17338.34|17458.51|17338.51|17458.07|17338.07|9
1642052740000|2022-01-13 05:45:40|17458.3|17338.3|17459.58|17339.58|17459.58|17339.58|17458.3|17338.3|10
1642052750000|2022-01-13 05:45:50|17459.5|17339.5|17461.66|17341.66|17461.66|17341.66|17459.5|17339.5|10
1642052760000|2022-01-13 05:46:00|17461.68|17341.68|17461.49|17341.49|17462.23|17342.23|17461.33|17341.33|10
1642052770000|2022-01-13 05:46:10|17461.37|17341.37|17462.39|17342.39|17462.39|17342.39|17460.61|17340.61|10
1642052780000|2022-01-13 05:46:20|17462.56|17342.56|17462.71|17342.71|17462.95|17342.95|17462.29|17342.29|10
1642052790000|2022-01-13 05:46:30|17462.72|17342.72|17462.27|17342.27|17462.72|17342.72|17461.78|17341.78|8
1642052800000|2022-01-13 05:46:40|17461.67|17341.67|17459.28|17339.28|17461.7|17341.7|17459.28|17339.28|9
1642052810000|2022-01-13 05:46:50|17458.77|17338.77|17456.53|17336.53|17458.77|17338.77|17455.28|17335.28|10
1642052820000|2022-01-13 05:47:00|17456.39|17336.39|17462.68|17342.68|17462.68|17342.68|17456.39|17336.39|10
1642052830000|2022-01-13 05:47:10|17463.17|17343.17|17464.19|17344.19|17464.73|17344.73|17463.17|17343.17|10
1642052840000|2022-01-13 05:47:20|17463.93|17343.93|17464.52|17344.52|17464.52|17344.52|17463.76|17343.76|10
1642052850000|2022-01-13 05:47:30|17464.78|17344.78|17465.31|17345.31|17465.66|17345.66|17464.78|17344.78|9
1642052860000|2022-01-13 05:47:40|17465.05|17345.05|17462.96|17342.96|17465.19|17345.19|17462.65|17342.65|10
1642052870000|2022-01-13 05:47:50|17463.04|17343.04|17466.77|17346.77|17466.77|17346.77|17463.04|17343.04|10
1642052880000|2022-01-13 05:48:00|17467.13|17347.13|17468.13|17348.13|17468.15|17348.15|17466.48|17346.48|9
1642052890000|2022-01-13 05:48:10|17468.22|17348.22|17468.34|17348.34|17469.06|17349.06|17468.14|17348.14|9
1642052900000|2022-01-13 05:48:20|17468.43|17348.43|17468.74|17348.74|17468.74|17348.74|17468.16|17348.16|9
1642052910000|2022-01-13 05:48:30|17468.83|17348.83|17470.63|17350.63|17470.63|17350.63|17468.83|17348.83|9
1642052920000|2022-01-13 05:48:40|17470.83|17350.83|17469.76|17349.76|17470.83|17350.83|17469.76|17349.76|10
1642052930000|2022-01-13 05:48:50|17469.38|17349.38|17469.09|17349.09|17470.16|17350.16|17469.09|17349.09|10
1642052940000|2022-01-13 05:49:00|17469.15|17349.15|17469.49|17349.49|17469.66|17349.66|17468.68|17348.68|10
1642052950000|2022-01-13 05:49:10|17469.17|17349.17|17469.78|17349.78|17470.22|17350.22|17469.17|17349.17|10
1642052960000|2022-01-13 05:49:20|17469.95|17349.95|17468.69|17348.69|17469.95|17349.95|17467.16|17347.16|10
1642052970000|2022-01-13 05:49:30|17468.59|17348.59|17469.76|17349.76|17470.14|17350.14|17468.59|17348.59|10
1642052980000|2022-01-13 05:49:40|17470.18|17350.18|17473.15|17353.15|17473.15|17353.15|17470.18|17350.18|10
1642052990000|2022-01-13 05:49:50|17473.5|17353.5|17473.82|17353.82|17474.37|17354.37|17472.44|17352.44|10
1642053000000|2022-01-13 05:50:00|17474.04|17354.04|17473.39|17353.39|17474.69|17354.69|17473.39|17353.39|10
1642053010000|2022-01-13 05:50:10|17472.52|17352.52|17470.61|17350.61|17473.22|17353.22|17469.79|17349.79|10
1642053020000|2022-01-13 05:50:20|17471.03|17351.03|17473.79|17353.79|17473.79|17353.79|17471.03|17351.03|10
1642053030000|2022-01-13 05:50:30|17473.42|17353.42|17472.77|17352.77|17473.44|17353.44|17472.77|17352.77|10
1642053040000|2022-01-13 05:50:40|17472.68|17352.68|17477.74|17357.74|17477.74|17357.74|17472.68|17352.68|10
1642053050000|2022-01-13 05:50:50|17478.05|17358.05|17477.51|17357.51|17478.63|17358.63|17477.1|17357.1|9
1642053060000|2022-01-13 05:51:00|17478.31|17358.31|17478.98|17358.98|17479.05|17359.05|17478.31|17358.31|9
1642053070000|2022-01-13 05:51:10|17478.42|17358.42|17478.83|17358.83|17479.3|17359.3|17478.25|17358.25|10
1642053080000|2022-01-13 05:51:20|17478.71|17358.71|17477.14|17357.14|17479|17359|17476.94|17356.94|10
1642053090000|2022-01-13 05:51:30|17476.92|17356.92|17476.38|17356.38|17476.92|17356.92|17476.3|17356.3|10
1642053100000|2022-01-13 05:51:40|17476.52|17356.52|17477.21|17357.21|17477.84|17357.84|17476.52|17356.52|10
1642053110000|2022-01-13 05:51:50|17477.32|17357.32|17478.1|17358.1|17478.15|17358.15|17477.32|17357.32|10
1642053120000|2022-01-13 05:52:00|17477.81|17357.81|17477.01|17357.01|17477.81|17357.81|17476.72|17356.72|10
1642053130000|2022-01-13 05:52:10|17477.2|17357.2|17476.86|17356.86|17477.2|17357.2|17476.17|17356.17|10
1642053140000|2022-01-13 05:52:20|17477.1|17357.1|17476.94|17356.94|17477.1|17357.1|17476.5|17356.5|8
1642053150000|2022-01-13 05:52:30|17477.72|17357.72|17478.29|17358.29|17478.51|17358.51|17477.72|17357.72|10
1642053160000|2022-01-13 05:52:40|17478.22|17358.22|17480.69|17360.69|17480.79|17360.79|17478.22|17358.22|10
1642053170000|2022-01-13 05:52:50|17481.27|17361.27|17481.29|17361.29|17481.69|17361.69|17481.18|17361.18|9
1642053180000|2022-01-13 05:53:00|17481.22|17361.22|17482.08|17362.08|17482.89|17362.89|17481.12|17361.12|10
1642053190000|2022-01-13 05:53:10|17481.77|17361.77|17483.1|17363.1|17483.79|17363.79|17481.77|17361.77|10
1642053200000|2022-01-13 05:53:20|17484.78|17364.78|17482.42|17362.42|17484.78|17364.78|17482.22|17362.22|10
1642053210000|2022-01-13 05:53:30|17482.48|17362.48|17482.83|17362.83|17483.61|17363.61|17482.45|17362.45|10
1642053220000|2022-01-13 05:53:40|17482.84|17362.84|17482.84|17362.84|17483.53|17363.53|17482.79|17362.79|9
1642053230000|2022-01-13 05:53:50|17483.42|17363.42|17483.07|17363.07|17483.71|17363.71|17483|17363|10
1642053240000|2022-01-13 05:54:00|17483.1|17363.1|17483.82|17363.82|17483.82|17363.82|17482.35|17362.35|10
1642053250000|2022-01-13 05:54:10|17483.85|17363.85|17487.58|17367.58|17487.58|17367.58|17483.85|17363.85|10
1642053260000|2022-01-13 05:54:20|17488|17368|17489.17|17369.17|17489.38|17369.38|17488|17368|10
1642053270000|2022-01-13 05:54:30|17488.84|17368.84|17489.01|17369.01|17489.4|17369.4|17488.61|17368.61|10
1642053280000|2022-01-13 05:54:40|17488.89|17368.89|17489.99|17369.99|17489.99|17369.99|17488.89|17368.89|9
1642053290000|2022-01-13 05:54:50|17490.45|17370.45|17489.79|17369.79|17490.54|17370.54|17489.08|17369.08|10
1642053300000|2022-01-13 05:55:00|17489.69|17369.69|17489.87|17369.87|17490.12|17370.12|17489.45|17369.45|9
1642053310000|2022-01-13 05:55:10|17489.9|17369.9|17489.69|17369.69|17489.9|17369.9|17488.9|17368.9|10
1642053320000|2022-01-13 05:55:20|17489.68|17369.68|17489.29|17369.29|17490.02|17370.02|17488.96|17368.96|9
1642053330000|2022-01-13 05:55:30|17490.31|17370.31|17488.46|17368.46|17490.31|17370.31|17488.46|17368.46|10
1642053340000|2022-01-13 05:55:40|17488.66|17368.66|17488.48|17368.48|17488.79|17368.79|17488.14|17368.14|10
1642053350000|2022-01-13 05:55:50|17488.44|17368.44|17489.08|17369.08|17489.17|17369.17|17488.44|17368.44|10
1642053360000|2022-01-13 05:56:00|17488.5|17368.5|17488.28|17368.28|17489.18|17369.18|17488.28|17368.28|10
1642053370000|2022-01-13 05:56:10|17488.47|17368.47|17487.84|17367.84|17488.47|17368.47|17487.69|17367.69|9
1642053380000|2022-01-13 05:56:20|17487.73|17367.73|17486.96|17366.96|17487.73|17367.73|17486.79|17366.79|9
1642053390000|2022-01-13 05:56:30|17486.99|17366.99|17486.6|17366.6|17487.15|17367.15|17486.6|17366.6|9
1642053400000|2022-01-13 05:56:40|17486.66|17366.66|17485.11|17365.11|17486.75|17366.75|17485.07|17365.07|9
1642053410000|2022-01-13 05:56:50|17485.09|17365.09|17483.93|17363.93|17485.09|17365.09|17483.93|17363.93|9
1642053420000|2022-01-13 05:57:00|17484.54|17364.54|17482.48|17362.48|17484.83|17364.83|17482.48|17362.48|10
1642053430000|2022-01-13 05:57:10|17481.87|17361.87|17481.24|17361.24|17481.87|17361.87|17480.37|17360.37|10
1642053440000|2022-01-13 05:57:20|17481.29|17361.29|17478.61|17358.61|17481.43|17361.43|17478.61|17358.61|10
1642053450000|2022-01-13 05:57:30|17478.66|17358.66|17479.25|17359.25|17479.25|17359.25|17478.41|17358.41|9
1642053460000|2022-01-13 05:57:40|17479.18|17359.18|17479.5|17359.5|17479.52|17359.52|17479.17|17359.17|10
1642053470000|2022-01-13 05:57:50|17479.64|17359.64|17479.91|17359.91|17480.43|17360.43|17479.64|17359.64|9
1642053480000|2022-01-13 05:58:00|17480.28|17360.28|17479.58|17359.58|17480.28|17360.28|17479.24|17359.24|10
1642053490000|2022-01-13 05:58:10|17479.48|17359.48|17479.01|17359.01|17479.48|17359.48|17478.57|17358.57|10
1642053500000|2022-01-13 05:58:20|17479|17359|17480.63|17360.63|17480.63|17360.63|17478.99|17358.99|10
1642053510000|2022-01-13 05:58:30|17481.35|17361.35|17480.17|17360.17|17481.35|17361.35|17480.08|17360.08|9
1642053520000|2022-01-13 05:58:40|17480.23|17360.23|17479.67|17359.67|17480.23|17360.23|17479.36|17359.36|10
1642053530000|2022-01-13 05:58:50|17479|17359|17477.08|17357.08|17479.57|17359.57|17476.95|17356.95|10
1642053540000|2022-01-13 05:59:00|17476.13|17356.13|17475.51|17355.51|17476.13|17356.13|17475.15|17355.15|10
1642053550000|2022-01-13 05:59:10|17476.27|17356.27|17475.81|17355.81|17476.35|17356.35|17475.76|17355.76|10
1642053560000|2022-01-13 05:59:20|17476.18|17356.18|17476.66|17356.66|17476.93|17356.93|17476.02|17356.02|9
1642053570000|2022-01-13 05:59:30|17476.75|17356.75|17476.38|17356.38|17476.9|17356.9|17476.38|17356.38|10
1642053580000|2022-01-13 05:59:40|17476.35|17356.35|17476.39|17356.39|17476.49|17356.49|17475.77|17355.77|8
1642053590000|2022-01-13 05:59:50|17476.27|17356.27|17475.73|17355.73|17476.53|17356.53|17475.6|17355.6|10
1642053600000|2022-01-13 06:00:00|17475.47|17355.47|17476.39|17356.39|17476.39|17356.39|17475.47|17355.47|10
1642053610000|2022-01-13 06:00:10|17476.41|17356.41|17478.49|17358.49|17478.49|17358.49|17476.41|17356.41|10
1642053620000|2022-01-13 06:00:20|17478.52|17358.52|17478.99|17358.99|17479.21|17359.21|17478.52|17358.52|10
1642053630000|2022-01-13 06:00:30|17479.04|17359.04|17477.47|17357.47|17479.14|17359.14|17477.47|17357.47|9
1642053640000|2022-01-13 06:00:40|17477.64|17357.64|17477.78|17357.78|17477.88|17357.88|17477.45|17357.45|10
1642053650000|2022-01-13 06:00:50|17478.14|17358.14|17475.66|17355.66|17478.25|17358.25|17475.66|17355.66|10
1642053660000|2022-01-13 06:01:00|17475.28|17355.28|17470.63|17350.63|17475.28|17355.28|17470.63|17350.63|10
1642053670000|2022-01-13 06:01:10|17470.41|17350.41|17471.16|17351.16|17471.17|17351.17|17469.84|17349.84|9
1642053680000|2022-01-13 06:01:20|17470.54|17350.54|17471.52|17351.52|17472.04|17352.04|17470.54|17350.54|10
1642053690000|2022-01-13 06:01:30|17470.95|17350.95|17471.09|17351.09|17471.69|17351.69|17470.95|17350.95|9
1642053700000|2022-01-13 06:01:40|17470.91|17350.91|17471.37|17351.37|17471.37|17351.37|17470.39|17350.39|10
1642053710000|2022-01-13 06:01:50|17471.01|17351.01|17471.18|17351.18|17471.52|17351.52|17470.77|17350.77|9
1642053720000|2022-01-13 06:02:00|17471.05|17351.05|17471.64|17351.64|17471.92|17351.92|17470.84|17350.84|10
1642053730000|2022-01-13 06:02:10|17471.67|17351.67|17469.91|17349.91|17471.7|17351.7|17469.91|17349.91|10
1642053740000|2022-01-13 06:02:20|17469.87|17349.87|17471.02|17351.02|17471.02|17351.02|17469.87|17349.87|10
1642053750000|2022-01-13 06:02:30|17471.01|17351.01|17472.04|17352.04|17472.18|17352.18|17471.01|17351.01|10
1642053760000|2022-01-13 06:02:40|17472.11|17352.11|17474.36|17354.36|17474.36|17354.36|17472.11|17352.11|9
1642053770000|2022-01-13 06:02:50|17475.16|17355.16|17476.19|17356.19|17476.3|17356.3|17474.95|17354.95|10
1642053780000|2022-01-13 06:03:00|17476.11|17356.11|17475.04|17355.04|17476.22|17356.22|17475.04|17355.04|9
1642053790000|2022-01-13 06:03:10|17475.55|17355.55|17476.06|17356.06|17476.77|17356.77|17475.55|17355.55|10
1642053800000|2022-01-13 06:03:20|17476.49|17356.49|17476.56|17356.56|17476.9|17356.9|17476.43|17356.43|10
1642053810000|2022-01-13 06:03:30|17476.77|17356.77|17478|17358|17478.14|17358.14|17475.99|17355.99|10
1642053820000|2022-01-13 06:03:40|17478.34|17358.34|17484.45|17364.45|17484.45|17364.45|17478.34|17358.34|10
1642053830000|2022-01-13 06:03:50|17484.39|17364.39|17483.43|17363.43|17484.54|17364.54|17483.43|17363.43|10
1642053840000|2022-01-13 06:04:00|17483.27|17363.27|17483.96|17363.96|17483.96|17363.96|17483.27|17363.27|10
1642053850000|2022-01-13 06:04:10|17483.16|17363.16|17484.76|17364.76|17484.76|17364.76|17483.16|17363.16|10
1642053860000|2022-01-13 06:04:20|17484.98|17364.98|17485.37|17365.37|17485.69|17365.69|17484.87|17364.87|10
1642053870000|2022-01-13 06:04:30|17485.31|17365.31|17488.11|17368.11|17488.11|17368.11|17485.23|17365.23|10
1642053880000|2022-01-13 06:04:40|17488.09|17368.09|17488.87|17368.87|17488.87|17368.87|17488.02|17368.02|10
1642053890000|2022-01-13 06:04:50|17488.31|17368.31|17488.89|17368.89|17488.89|17368.89|17488.15|17368.15|10
1642053900000|2022-01-13 06:05:00|17488.96|17368.96|17489.34|17369.34|17489.35|17369.35|17488.63|17368.63|9
1642053910000|2022-01-13 06:05:10|17489.41|17369.41|17487.59|17367.59|17489.41|17369.41|17487.59|17367.59|10
1642053920000|2022-01-13 06:05:20|17487.94|17367.94|17490.17|17370.17|17490.17|17370.17|17487.94|17367.94|9
1642053930000|2022-01-13 06:05:30|17490.45|17370.45|17489.95|17369.95|17491.06|17371.06|17489.95|17369.95|10
1642053940000|2022-01-13 06:05:40|17489.85|17369.85|17489.91|17369.91|17490.35|17370.35|17489.66|17369.66|10
1642053950000|2022-01-13 06:05:50|17490.14|17370.14|17496.24|17376.24|17496.27|17376.27|17490.14|17370.14|10
1642053960000|2022-01-13 06:06:00|17496.41|17376.41|17495.2|17375.2|17496.41|17376.41|17494.92|17374.92|10
1642053970000|2022-01-13 06:06:10|17495.28|17375.28|17495.38|17375.38|17495.74|17375.74|17495.28|17375.28|10
1642053980000|2022-01-13 06:06:20|17495.36|17375.36|17494.2|17374.2|17495.42|17375.42|17494.2|17374.2|10
1642053990000|2022-01-13 06:06:30|17494.07|17374.07|17493.44|17373.44|17494.07|17374.07|17493.39|17373.39|9
1642054000000|2022-01-13 06:06:40|17493.57|17373.57|17494.19|17374.19|17494.19|17374.19|17493.23|17373.23|10
1642054010000|2022-01-13 06:06:50|17494.15|17374.15|17496.54|17376.54|17496.54|17376.54|17494.14|17374.14|9
1642054020000|2022-01-13 06:07:00|17496.32|17376.32|17496.54|17376.54|17497.29|17377.29|17496.32|17376.32|10
1642054030000|2022-01-13 06:07:10|17496.81|17376.81|17496.77|17376.77|17496.81|17376.81|17496.18|17376.18|10
1642054040000|2022-01-13 06:07:20|17496.97|17376.97|17496.93|17376.93|17497.19|17377.19|17496.88|17376.88|8
1642054050000|2022-01-13 06:07:30|17496.51|17376.51|17496|17376|17496.52|17376.52|17495.54|17375.54|9
1642054060000|2022-01-13 06:07:40|17496.04|17376.04|17498.02|17378.02|17498.02|17378.02|17496.04|17376.04|10
1642054070000|2022-01-13 06:07:50|17498.07|17378.07|17497.83|17377.83|17498.16|17378.16|17497|17377|10
1642054080000|2022-01-13 06:08:00|17497.7|17377.7|17494.95|17374.95|17497.7|17377.7|17494.95|17374.95|9
1642054090000|2022-01-13 06:08:10|17494.03|17374.03|17493.25|17373.25|17494.74|17374.74|17493.25|17373.25|10
1642054100000|2022-01-13 06:08:20|17493.21|17373.21|17493.43|17373.43|17493.99|17373.99|17493.21|17373.21|10
1642054110000|2022-01-13 06:08:30|17492.84|17372.84|17492.02|17372.02|17492.98|17372.98|17492.02|17372.02|10
1642054120000|2022-01-13 06:08:40|17491.97|17371.97|17493.35|17373.35|17493.35|17373.35|17491.97|17371.97|10
1642054130000|2022-01-13 06:08:50|17493.34|17373.34|17490.44|17370.44|17493.34|17373.34|17490.44|17370.44|10
1642054140000|2022-01-13 06:09:00|17490.1|17370.1|17485.62|17365.62|17490.1|17370.1|17485.62|17365.62|10
1642054150000|2022-01-13 06:09:10|17485.55|17365.55|17485.32|17365.32|17485.64|17365.64|17485.32|17365.32|9
1642054160000|2022-01-13 06:09:20|17485.12|17365.12|17484.27|17364.27|17485.15|17365.15|17484.25|17364.25|9
1642054170000|2022-01-13 06:09:30|17484.6|17364.6|17484.64|17364.64|17484.76|17364.76|17484.58|17364.58|8
1642054180000|2022-01-13 06:09:40|17484.78|17364.78|17484.77|17364.77|17485.18|17365.18|17484.72|17364.72|9
1642054190000|2022-01-13 06:09:50|17484.89|17364.89|17484.69|17364.69|17485.33|17365.33|17484.4|17364.4|9
1642054200000|2022-01-13 06:10:00|17484.66|17364.66|17483.06|17363.06|17484.82|17364.82|17483.06|17363.06|10
1642054210000|2022-01-13 06:10:10|17482.69|17362.69|17481.98|17361.98|17482.69|17362.69|17481.88|17361.88|9
1642054220000|2022-01-13 06:10:20|17481.97|17361.97|17482.38|17362.38|17482.38|17362.38|17481.53|17361.53|10
1642054230000|2022-01-13 06:10:30|17482.49|17362.49|17481.23|17361.23|17482.49|17362.49|17481.11|17361.11|10
1642054240000|2022-01-13 06:10:40|17480.93|17360.93|17481.71|17361.71|17481.71|17361.71|17480.91|17360.91|10
1642054250000|2022-01-13 06:10:50|17481.62|17361.62|17481.94|17361.94|17481.94|17361.94|17481.38|17361.38|9
1642054260000|2022-01-13 06:11:00|17482.19|17362.19|17485.06|17365.06|17485.06|17365.06|17482.19|17362.19|9
1642054270000|2022-01-13 06:11:10|17485.12|17365.12|17487.13|17367.13|17487.87|17367.87|17485.12|17365.12|10
1642054280000|2022-01-13 06:11:20|17487.54|17367.54|17488.23|17368.23|17488.69|17368.69|17487.54|17367.54|9
1642054290000|2022-01-13 06:11:30|17488.45|17368.45|17491.79|17371.79|17491.79|17371.79|17488.45|17368.45|10
1642054300000|2022-01-13 06:11:40|17492.38|17372.38|17493.67|17373.67|17493.67|17373.67|17492.38|17372.38|9
1642054310000|2022-01-13 06:11:50|17493.68|17373.68|17493.64|17373.64|17494.62|17374.62|17493.64|17373.64|9
1642054320000|2022-01-13 06:12:00|17493.51|17373.51|17491.46|17371.46|17493.51|17373.51|17491.46|17371.46|9
1642054330000|2022-01-13 06:12:10|17491.43|17371.43|17491.23|17371.23|17491.77|17371.77|17491.05|17371.05|10
1642054340000|2022-01-13 06:12:20|17491.51|17371.51|17493.78|17373.78|17493.87|17373.87|17490.98|17370.98|10
1642054350000|2022-01-13 06:12:30|17493.72|17373.72|17493.15|17373.15|17493.98|17373.98|17493.15|17373.15|10
1642054360000|2022-01-13 06:12:40|17493.13|17373.13|17493.96|17373.96|17494.18|17374.18|17493.13|17373.13|10
1642054370000|2022-01-13 06:12:50|17494.21|17374.21|17496.36|17376.36|17496.36|17376.36|17494.21|17374.21|9
1642054380000|2022-01-13 06:13:00|17495.97|17375.97|17495.88|17375.88|17496.06|17376.06|17495.18|17375.18|10
1642054390000|2022-01-13 06:13:10|17495.69|17375.69|17493.41|17373.41|17495.69|17375.69|17493.23|17373.23|10
1642054400000|2022-01-13 06:13:20|17493.01|17373.01|17492.24|17372.24|17493.05|17373.05|17491.6|17371.6|10
1642054410000|2022-01-13 06:13:30|17492.59|17372.59|17495.8|17375.8|17496.41|17376.41|17492.59|17372.59|10
1642054420000|2022-01-13 06:13:40|17495.44|17375.44|17496.53|17376.53|17496.53|17376.53|17495.44|17375.44|10
1642054430000|2022-01-13 06:13:50|17496.4|17376.4|17496.65|17376.65|17497.13|17377.13|17496.4|17376.4|10
1642054440000|2022-01-13 06:14:00|17496.59|17376.59|17498.19|17378.19|17498.19|17378.19|17496.59|17376.59|9
1642054450000|2022-01-13 06:14:10|17498.16|17378.16|17497.79|17377.79|17498.21|17378.21|17497.78|17377.78|8
1642054460000|2022-01-13 06:14:20|17497.74|17377.74|17497.48|17377.48|17497.74|17377.74|17497.45|17377.45|9
1642054470000|2022-01-13 06:14:30|17497.47|17377.47|17495.76|17375.76|17497.47|17377.47|17495.76|17375.76|7
1642054480000|2022-01-13 06:14:40|17496.03|17376.03|17495.71|17375.71|17496.13|17376.13|17495.43|17375.43|9
1642054490000|2022-01-13 06:14:50|17495.18|17375.18|17495.17|17375.17|17495.46|17375.46|17494.9|17374.9|10
1642054500000|2022-01-13 06:15:00|17494.66|17374.66|17494.1|17374.1|17494.88|17374.88|17494.1|17374.1|10
1642054510000|2022-01-13 06:15:10|17493.76|17373.76|17493.58|17373.58|17494.05|17374.05|17493.58|17373.58|9
1642054520000|2022-01-13 06:15:20|17493.41|17373.41|17494.59|17374.59|17494.59|17374.59|17493.18|17373.18|10
1642054530000|2022-01-13 06:15:30|17495.05|17375.05|17495.63|17375.63|17495.93|17375.93|17495.05|17375.05|10
1642054540000|2022-01-13 06:15:40|17495.69|17375.69|17496.03|17376.03|17496.03|17376.03|17495.26|17375.26|10
1642054550000|2022-01-13 06:15:50|17497.53|17377.53|17497.08|17377.08|17497.53|17377.53|17496.36|17376.36|10
1642054560000|2022-01-13 06:16:00|17497.2|17377.2|17500.47|17380.47|17500.47|17380.47|17497.08|17377.08|10
1642054570000|2022-01-13 06:16:10|17500.53|17380.53|17499.94|17379.94|17501.21|17381.21|17499.94|17379.94|9
1642054580000|2022-01-13 06:16:20|17500.03|17380.03|17499.58|17379.58|17500.03|17380.03|17499.49|17379.49|9
1642054590000|2022-01-13 06:16:30|17499.66|17379.66|17500.46|17380.46|17500.46|17380.46|17499.52|17379.52|9
1642054600000|2022-01-13 06:16:40|17500.55|17380.55|17500.76|17380.76|17500.85|17380.85|17500.07|17380.07|9
1642054610000|2022-01-13 06:16:50|17500.38|17380.38|17500.65|17380.65|17501.08|17381.08|17500.33|17380.33|9
1642054620000|2022-01-13 06:17:00|17500.64|17380.64|17501.2|17381.2|17501.2|17381.2|17500.09|17380.09|10
1642054630000|2022-01-13 06:17:10|17501.12|17381.12|17500.06|17380.06|17501.12|17381.12|17500.06|17380.06|9
1642054640000|2022-01-13 06:17:20|17500.01|17380.01|17500.56|17380.56|17500.56|17380.56|17499.73|17379.73|9
1642054650000|2022-01-13 06:17:30|17500.81|17380.81|17501.45|17381.45|17501.46|17381.46|17500.55|17380.55|9
1642054660000|2022-01-13 06:17:40|17501.2|17381.2|17502.06|17382.06|17502.36|17382.36|17501.2|17381.2|10
1642054670000|2022-01-13 06:17:50|17502.01|17382.01|17501.46|17381.46|17502.01|17382.01|17501.29|17381.29|9
1642054680000|2022-01-13 06:18:00|17501.13|17381.13|17507|17387|17507|17387|17501.13|17381.13|10
1642054690000|2022-01-13 06:18:10|17507.05|17387.05|17507.65|17387.65|17508.37|17388.37|17506.98|17386.98|10
1642054700000|2022-01-13 06:18:20|17508.2|17388.2|17508.49|17388.49|17508.82|17388.82|17508.09|17388.09|9
1642054710000|2022-01-13 06:18:30|17508.69|17388.69|17509.51|17389.51|17509.51|17389.51|17508.57|17388.57|10
1642054720000|2022-01-13 06:18:40|17509.5|17389.5|17509.2|17389.2|17509.5|17389.5|17508.89|17388.89|8
1642054730000|2022-01-13 06:18:50|17508.91|17388.91|17507.35|17387.35|17508.91|17388.91|17507.35|17387.35|10
1642054740000|2022-01-13 06:19:00|17507.68|17387.68|17507.54|17387.54|17508.01|17388.01|17507.43|17387.43|10
1642054750000|2022-01-13 06:19:10|17508.31|17388.31|17508.77|17388.77|17509.01|17389.01|17508.31|17388.31|10
1642054760000|2022-01-13 06:19:20|17509.1|17389.1|17513.25|17393.25|17513.25|17393.25|17509.04|17389.04|8
1642054770000|2022-01-13 06:19:30|17513.71|17393.71|17518.66|17398.66|17518.66|17398.66|17513.71|17393.71|10
1642054780000|2022-01-13 06:19:40|17518.71|17398.71|17522.49|17402.49|17522.49|17402.49|17518.71|17398.71|9
1642054790000|2022-01-13 06:19:50|17522.95|17402.95|17526.69|17406.69|17526.69|17406.69|17522.94|17402.94|10
1642054800000|2022-01-13 06:20:00|17526.73|17406.73|17526.04|17406.04|17527.78|17407.78|17526.04|17406.04|10
1642054810000|2022-01-13 06:20:10|17526.2|17406.2|17528.01|17408.01|17528.01|17408.01|17526.2|17406.2|9
1642054820000|2022-01-13 06:20:20|17527.21|17407.21|17524.54|17404.54|17527.21|17407.21|17524.54|17404.54|10
1642054830000|2022-01-13 06:20:30|17523.81|17403.81|17521.95|17401.95|17523.81|17403.81|17521.95|17401.95|10
1642054840000|2022-01-13 06:20:40|17521.07|17401.07|17520.59|17400.59|17521.27|17401.27|17520.52|17400.52|9
1642054850000|2022-01-13 06:20:50|17520.58|17400.58|17522.36|17402.36|17522.46|17402.46|17520.56|17400.56|9
1642054860000|2022-01-13 06:21:00|17523.22|17403.22|17522.21|17402.21|17523.22|17403.22|17522.2|17402.2|9
1642054870000|2022-01-13 06:21:10|17521.94|17401.94|17522.01|17402.01|17522.47|17402.47|17521.94|17401.94|9
1642054880000|2022-01-13 06:21:20|17521.74|17401.74|17518.81|17398.81|17521.74|17401.74|17518.81|17398.81|10
1642054890000|2022-01-13 06:21:30|17518.8|17398.8|17518.81|17398.81|17519.07|17399.07|17518.56|17398.56|9
1642054900000|2022-01-13 06:21:40|17518.8|17398.8|17519.2|17399.2|17519.44|17399.44|17518.8|17398.8|9
1642054910000|2022-01-13 06:21:50|17518.98|17398.98|17518.75|17398.75|17519.08|17399.08|17518.43|17398.43|10
1642054920000|2022-01-13 06:22:00|17519.38|17399.38|17520.49|17400.49|17520.49|17400.49|17519.38|17399.38|9
1642054930000|2022-01-13 06:22:10|17520.2|17400.2|17522.74|17402.74|17522.74|17402.74|17520.08|17400.08|9
1642054940000|2022-01-13 06:22:20|17522.72|17402.72|17523.29|17403.29|17523.4|17403.4|17522.72|17402.72|10
1642054950000|2022-01-13 06:22:30|17523.2|17403.2|17522.44|17402.44|17523.25|17403.25|17522.24|17402.24|10
1642054960000|2022-01-13 06:22:40|17522.71|17402.71|17523.08|17403.08|17523.3|17403.3|17522.33|17402.33|10
1642054970000|2022-01-13 06:22:50|17523.79|17403.79|17524.61|17404.61|17524.61|17404.61|17523.47|17403.47|9
1642054980000|2022-01-13 06:23:00|17524.79|17404.79|17524.89|17404.89|17525.6|17405.6|17524.74|17404.74|9
1642054990000|2022-01-13 06:23:10|17524.64|17404.64|17524.48|17404.48|17524.85|17404.85|17524.39|17404.39|7
1642055000000|2022-01-13 06:23:20|17524.53|17404.53|17521.22|17401.22|17524.53|17404.53|17521.22|17401.22|10
1642055010000|2022-01-13 06:23:30|17521.14|17401.14|17521.98|17401.98|17521.98|17401.98|17520.68|17400.68|9
1642055020000|2022-01-13 06:23:40|17522.02|17402.02|17524.55|17404.55|17524.55|17404.55|17522.02|17402.02|10
1642055030000|2022-01-13 06:23:50|17524.12|17404.12|17524.89|17404.89|17524.89|17404.89|17524.12|17404.12|10
1642055040000|2022-01-13 06:24:00|17525.5|17405.5|17525.02|17405.02|17525.59|17405.59|17525.02|17405.02|10
1642055050000|2022-01-13 06:24:10|17524.9|17404.9|17523.3|17403.3|17524.9|17404.9|17523.28|17403.28|8
1642055060000|2022-01-13 06:24:20|17523.68|17403.68|17522.57|17402.57|17523.7|17403.7|17522.54|17402.54|10
1642055070000|2022-01-13 06:24:30|17522.74|17402.74|17523.49|17403.49|17523.49|17403.49|17521.99|17401.99|9
1642055080000|2022-01-13 06:24:40|17523.68|17403.68|17524.87|17404.87|17524.87|17404.87|17523.68|17403.68|10
1642055090000|2022-01-13 06:24:50|17524.84|17404.84|17524.45|17404.45|17524.91|17404.91|17524.21|17404.21|9
1642055100000|2022-01-13 06:25:00|17524.58|17404.58|17524.94|17404.94|17525|17405|17523.9|17403.9|9
1642055110000|2022-01-13 06:25:10|17524.87|17404.87|17526.52|17406.52|17526.87|17406.87|17524.87|17404.87|10
1642055120000|2022-01-13 06:25:20|17526.45|17406.45|17526.29|17406.29|17526.62|17406.62|17526.29|17406.29|9
1642055130000|2022-01-13 06:25:30|17526.26|17406.26|17526.12|17406.12|17526.36|17406.36|17526.04|17406.04|8
1642055140000|2022-01-13 06:25:40|17526.06|17406.06|17526.46|17406.46|17526.46|17406.46|17525.89|17405.89|9
1642055150000|2022-01-13 06:25:50|17526.28|17406.28|17527.83|17407.83|17527.83|17407.83|17526.28|17406.28|9
1642055160000|2022-01-13 06:26:00|17527.97|17407.97|17527.27|17407.27|17527.97|17407.97|17526.66|17406.66|10
1642055170000|2022-01-13 06:26:10|17527.06|17407.06|17527.42|17407.42|17527.42|17407.42|17526.73|17406.73|9
1642055180000|2022-01-13 06:26:20|17527.48|17407.48|17528.02|17408.02|17528.02|17408.02|17527.38|17407.38|10
1642055190000|2022-01-13 06:26:30|17528.06|17408.06|17529.25|17409.25|17529.25|17409.25|17528.06|17408.06|10
1642055200000|2022-01-13 06:26:40|17529.34|17409.34|17529.94|17409.94|17530.02|17410.02|17529.34|17409.34|10
1642055210000|2022-01-13 06:26:50|17530.27|17410.27|17530.9|17410.9|17530.9|17410.9|17530.27|17410.27|8
1642055220000|2022-01-13 06:27:00|17531.44|17411.44|17531.51|17411.51|17531.94|17411.94|17531.32|17411.32|9
1642055230000|2022-01-13 06:27:10|17531.6|17411.6|17533.08|17413.08|17533.6|17413.6|17531.6|17411.6|10
1642055240000|2022-01-13 06:27:20|17532.92|17412.92|17532.89|17412.89|17533.51|17413.51|17532.87|17412.87|10
1642055250000|2022-01-13 06:27:30|17533.13|17413.13|17532.18|17412.18|17533.15|17413.15|17532.18|17412.18|8
1642055260000|2022-01-13 06:27:40|17531.36|17411.36|17531.7|17411.7|17531.84|17411.84|17531.36|17411.36|10
1642055270000|2022-01-13 06:27:50|17531.4|17411.4|17532.42|17412.42|17532.42|17412.42|17531.12|17411.12|9
1642055280000|2022-01-13 06:28:00|17532.46|17412.46|17531.28|17411.28|17532.5|17412.5|17531.28|17411.28|9
1642055290000|2022-01-13 06:28:10|17531.26|17411.26|17530.46|17410.46|17531.26|17411.26|17530.02|17410.02|10
1642055300000|2022-01-13 06:28:20|17530.24|17410.24|17529.68|17409.68|17530.44|17410.44|17529.68|17409.68|9
1642055310000|2022-01-13 06:28:30|17529.65|17409.65|17528.9|17408.9|17529.73|17409.73|17528.87|17408.87|9
1642055320000|2022-01-13 06:28:40|17529.09|17409.09|17527.89|17407.89|17529.09|17409.09|17527.89|17407.89|8
1642055330000|2022-01-13 06:28:50|17527.92|17407.92|17528.89|17408.89|17528.89|17408.89|17527.5|17407.5|10
1642055340000|2022-01-13 06:29:00|17529.02|17409.02|17529.52|17409.52|17529.52|17409.52|17528.35|17408.35|10
1642055350000|2022-01-13 06:29:10|17529.58|17409.58|17529.47|17409.47|17529.6|17409.6|17529.47|17409.47|8
1642055360000|2022-01-13 06:29:20|17529.1|17409.1|17529.14|17409.14|17529.14|17409.14|17528.55|17408.55|9
1642055370000|2022-01-13 06:29:30|17529.11|17409.11|17528.7|17408.7|17529.27|17409.27|17528.45|17408.45|10
1642055380000|2022-01-13 06:29:40|17528.84|17408.84|17528.79|17408.79|17529.49|17409.49|17528.79|17408.79|9
1642055390000|2022-01-13 06:29:50|17528.74|17408.74|17530.81|17410.81|17530.81|17410.81|17528.74|17408.74|10
1642055400000|2022-01-13 06:30:00|17531.05|17411.05|17529.45|17409.45|17532.72|17412.72|17529.45|17409.45|10
1642055410000|2022-01-13 06:30:10|17529.2|17409.2|17528.55|17408.55|17529.2|17409.2|17528.32|17408.32|10
1642055420000|2022-01-13 06:30:20|17528.62|17408.62|17528.57|17408.57|17528.67|17408.67|17528.36|17408.36|10
1642055430000|2022-01-13 06:30:30|17528.68|17408.68|17528.35|17408.35|17528.81|17408.81|17528.26|17408.26|10
1642055440000|2022-01-13 06:30:40|17528.47|17408.47|17529.03|17409.03|17529.38|17409.38|17528.47|17408.47|10
1642055450000|2022-01-13 06:30:50|17529.02|17409.02|17524.16|17404.16|17529.21|17409.21|17524.16|17404.16|9
1642055460000|2022-01-13 06:31:00|17523.71|17403.71|17522.06|17402.06|17523.87|17403.87|17522.06|17402.06|10
1642055470000|2022-01-13 06:31:10|17521.89|17401.89|17520.1|17400.1|17521.89|17401.89|17520.1|17400.1|10
1642055480000|2022-01-13 06:31:20|17519.7|17399.7|17519.1|17399.1|17519.77|17399.77|17519.04|17399.04|10
1642055490000|2022-01-13 06:31:30|17520.24|17400.24|17522.88|17402.88|17522.88|17402.88|17520.09|17400.09|10
1642055500000|2022-01-13 06:31:40|17522.52|17402.52|17522.1|17402.1|17522.58|17402.58|17521.92|17401.92|10
1642055510000|2022-01-13 06:31:50|17521.99|17401.99|17521.34|17401.34|17522.15|17402.15|17521.34|17401.34|10
1642055520000|2022-01-13 06:32:00|17521.35|17401.35|17521.1|17401.1|17521.35|17401.35|17520.12|17400.12|10
1642055530000|2022-01-13 06:32:10|17521.43|17401.43|17519.78|17399.78|17521.43|17401.43|17519.52|17399.52|10
1642055540000|2022-01-13 06:32:20|17519.75|17399.75|17520.36|17400.36|17520.36|17400.36|17519.15|17399.15|10
1642055550000|2022-01-13 06:32:30|17520.13|17400.13|17520.27|17400.27|17520.27|17400.27|17519.77|17399.77|9
1642055560000|2022-01-13 06:32:40|17519.96|17399.96|17519.15|17399.15|17519.96|17399.96|17519.09|17399.09|9
1642055570000|2022-01-13 06:32:50|17519.23|17399.23|17522.22|17402.22|17522.22|17402.22|17519.23|17399.23|9
1642055580000|2022-01-13 06:33:00|17522.26|17402.26|17523.48|17403.48|17523.48|17403.48|17522.26|17402.26|10
1642055590000|2022-01-13 06:33:10|17523.28|17403.28|17523.63|17403.63|17523.63|17403.63|17522.62|17402.62|7
1642055600000|2022-01-13 06:33:20|17523.51|17403.51|17523.3|17403.3|17523.76|17403.76|17523.3|17403.3|8
1642055610000|2022-01-13 06:33:30|17523.2|17403.2|17520.81|17400.81|17523.2|17403.2|17520.64|17400.64|9
1642055620000|2022-01-13 06:33:40|17520.9|17400.9|17521.19|17401.19|17521.19|17401.19|17520.52|17400.52|9
1642055630000|2022-01-13 06:33:50|17520.76|17400.76|17523.44|17403.44|17523.44|17403.44|17520.76|17400.76|10
1642055640000|2022-01-13 06:34:00|17523.64|17403.64|17524.58|17404.58|17524.73|17404.73|17523.51|17403.51|10
1642055650000|2022-01-13 06:34:10|17524.69|17404.69|17525.81|17405.81|17525.81|17405.81|17524.37|17404.37|9
1642055660000|2022-01-13 06:34:20|17525.72|17405.72|17525.62|17405.62|17526.08|17406.08|17524.71|17404.71|10
1642055670000|2022-01-13 06:34:30|17525.74|17405.74|17527|17407|17527|17407|17525.6|17405.6|9
1642055680000|2022-01-13 06:34:40|17526.96|17406.96|17527.35|17407.35|17527.35|17407.35|17526.78|17406.78|9
1642055690000|2022-01-13 06:34:50|17527.46|17407.46|17527.85|17407.85|17527.85|17407.85|17526.68|17406.68|9
1642055700000|2022-01-13 06:35:00|17527.74|17407.74|17529.5|17409.5|17529.5|17409.5|17527.62|17407.62|10
1642055710000|2022-01-13 06:35:10|17529.55|17409.55|17531.33|17411.33|17531.57|17411.57|17529.49|17409.49|10
1642055720000|2022-01-13 06:35:20|17532.54|17412.54|17536.39|17416.39|17536.39|17416.39|17532.54|17412.54|10
1642055730000|2022-01-13 06:35:30|17536.24|17416.24|17536.53|17416.53|17537.33|17417.33|17536.14|17416.14|10
1642055740000|2022-01-13 06:35:40|17536.46|17416.46|17537.16|17417.16|17537.17|17417.17|17536.46|17416.46|10
1642055750000|2022-01-13 06:35:50|17537.12|17417.12|17536.47|17416.47|17537.12|17417.12|17535.8|17415.8|9
1642055760000|2022-01-13 06:36:00|17536.56|17416.56|17534.72|17414.72|17536.56|17416.56|17534.72|17414.72|10
1642055770000|2022-01-13 06:36:10|17534.81|17414.81|17535.84|17415.84|17535.84|17415.84|17534.81|17414.81|10
1642055780000|2022-01-13 06:36:20|17535.74|17415.74|17535.78|17415.78|17535.94|17415.94|17535.42|17415.42|9
1642055790000|2022-01-13 06:36:30|17535.68|17415.68|17536.93|17416.93|17536.93|17416.93|17535.2|17415.2|10
1642055800000|2022-01-13 06:36:40|17537.57|17417.57|17537.95|17417.95|17537.95|17417.95|17537.43|17417.43|10
1642055810000|2022-01-13 06:36:50|17537.89|17417.89|17537.71|17417.71|17537.96|17417.96|17537.29|17417.29|9
1642055820000|2022-01-13 06:37:00|17537.92|17417.92|17539.3|17419.3|17539.3|17419.3|17537.92|17417.92|10
1642055830000|2022-01-13 06:37:10|17539.34|17419.34|17541.07|17421.07|17541.07|17421.07|17539.34|17419.34|9
1642055840000|2022-01-13 06:37:20|17541.27|17421.27|17541.3|17421.3|17541.3|17421.3|17540.82|17420.82|8
1642055850000|2022-01-13 06:37:30|17541.74|17421.74|17543.25|17423.25|17543.25|17423.25|17541.74|17421.74|9
1642055860000|2022-01-13 06:37:40|17543.08|17423.08|17543.43|17423.43|17543.43|17423.43|17542.52|17422.52|10
1642055870000|2022-01-13 06:37:50|17543.47|17423.47|17545.76|17425.76|17545.76|17425.76|17543.47|17423.47|9
1642055880000|2022-01-13 06:38:00|17546.2|17426.2|17546.81|17426.81|17547.09|17427.09|17545.95|17425.95|8
1642055890000|2022-01-13 06:38:10|17545.91|17425.91|17545.09|17425.09|17545.91|17425.91|17545.09|17425.09|10
1642055900000|2022-01-13 06:38:20|17544.86|17424.86|17544.66|17424.66|17545.52|17425.52|17544.66|17424.66|10
1642055910000|2022-01-13 06:38:30|17543.87|17423.87|17544.64|17424.64|17545.03|17425.03|17543.63|17423.63|10
1642055920000|2022-01-13 06:38:40|17544.65|17424.65|17545.39|17425.39|17545.39|17425.39|17544.5|17424.5|10
1642055930000|2022-01-13 06:38:50|17545.3|17425.3|17548.79|17428.79|17548.79|17428.79|17545.3|17425.3|9
1642055940000|2022-01-13 06:39:00|17548.73|17428.73|17548.58|17428.58|17549|17429|17548.49|17428.49|10
1642055950000|2022-01-13 06:39:10|17547.98|17427.98|17549.13|17429.13|17549.48|17429.48|17547.98|17427.98|10
1642055960000|2022-01-13 06:39:20|17548.99|17428.99|17548.91|17428.91|17549.29|17429.29|17548.78|17428.78|10
1642055970000|2022-01-13 06:39:30|17549.39|17429.39|17550.81|17430.81|17550.81|17430.81|17549.39|17429.39|10
1642055980000|2022-01-13 06:39:40|17550.8|17430.8|17551.34|17431.34|17551.85|17431.85|17550.8|17430.8|9
1642055990000|2022-01-13 06:39:50|17551.03|17431.03|17550.63|17430.63|17551.03|17431.03|17550.26|17430.26|8
1642056000000|2022-01-13 06:40:00|17549.64|17429.64|17549.95|17429.95|17549.95|17429.95|17547.87|17427.87|10
1642056010000|2022-01-13 06:40:10|17549.02|17429.02|17548.82|17428.82|17549.02|17429.02|17548.36|17428.36|10
1642056020000|2022-01-13 06:40:20|17548.67|17428.67|17546.78|17426.78|17548.67|17428.67|17546.78|17426.78|10
1642056030000|2022-01-13 06:40:30|17546.68|17426.68|17544.5|17424.5|17546.68|17426.68|17544.4|17424.4|10
1642056040000|2022-01-13 06:40:40|17544.67|17424.67|17543.62|17423.62|17544.79|17424.79|17543.59|17423.59|10
1642056050000|2022-01-13 06:40:50|17543.53|17423.53|17542.71|17422.71|17543.53|17423.53|17542.71|17422.71|8
1642056060000|2022-01-13 06:41:00|17542.72|17422.72|17543.97|17423.97|17544.08|17424.08|17542.72|17422.72|9
1642056070000|2022-01-13 06:41:10|17542.95|17422.95|17542.04|17422.04|17542.95|17422.95|17542.04|17422.04|10
1642056080000|2022-01-13 06:41:20|17541.95|17421.95|17539.05|17419.05|17542.6|17422.6|17539.05|17419.05|9
1642056090000|2022-01-13 06:41:30|17538.16|17418.16|17535.27|17415.27|17538.16|17418.16|17534.67|17414.67|10
1642056100000|2022-01-13 06:41:40|17535.03|17415.03|17533.56|17413.56|17535.03|17415.03|17533.51|17413.51|9
1642056110000|2022-01-13 06:41:50|17533.84|17413.84|17533.07|17413.07|17533.84|17413.84|17533.06|17413.06|10
1642056120000|2022-01-13 06:42:00|17533.3|17413.3|17531.16|17411.16|17533.3|17413.3|17531.16|17411.16|9
1642056130000|2022-01-13 06:42:10|17530.62|17410.62|17529.02|17409.02|17531.14|17411.14|17529.02|17409.02|10
1642056140000|2022-01-13 06:42:20|17529.89|17409.89|17529.11|17409.11|17529.89|17409.89|17529.11|17409.11|10
1642056150000|2022-01-13 06:42:30|17528.97|17408.97|17527.59|17407.59|17529.17|17409.17|17527.59|17407.59|10
1642056160000|2022-01-13 06:42:40|17527.27|17407.27|17524.15|17404.15|17527.43|17407.43|17524.15|17404.15|10
1642056170000|2022-01-13 06:42:50|17523.95|17403.95|17522.98|17402.98|17523.95|17403.95|17522.98|17402.98|10
1642056180000|2022-01-13 06:43:00|17522.77|17402.77|17523.17|17403.17|17523.84|17403.84|17522.61|17402.61|10
1642056190000|2022-01-13 06:43:10|17523.08|17403.08|17523.73|17403.73|17523.73|17403.73|17522.76|17402.76|9
1642056200000|2022-01-13 06:43:20|17523.89|17403.89|17523.45|17403.45|17523.99|17403.99|17523.45|17403.45|10
1642056210000|2022-01-13 06:43:30|17524.06|17404.06|17522.79|17402.79|17524.31|17404.31|17522.79|17402.79|10
1642056220000|2022-01-13 06:43:40|17522.84|17402.84|17523.31|17403.31|17523.31|17403.31|17522.48|17402.48|9
1642056230000|2022-01-13 06:43:50|17523.29|17403.29|17521.54|17401.54|17523.29|17403.29|17521.46|17401.46|9
1642056240000|2022-01-13 06:44:00|17521.5|17401.5|17518.35|17398.35|17521.5|17401.5|17518.35|17398.35|10
1642056250000|2022-01-13 06:44:10|17518.19|17398.19|17516.23|17396.23|17518.32|17398.32|17516.23|17396.23|9
1642056260000|2022-01-13 06:44:20|17515.47|17395.47|17514.42|17394.42|17515.47|17395.47|17514.09|17394.09|10
1642056270000|2022-01-13 06:44:30|17514.52|17394.52|17515.4|17395.4|17515.4|17395.4|17514.52|17394.52|9
1642056280000|2022-01-13 06:44:40|17515.41|17395.41|17515.58|17395.58|17515.81|17395.81|17515.26|17395.26|9
1642056290000|2022-01-13 06:44:50|17515.64|17395.64|17518.15|17398.15|17518.15|17398.15|17515.64|17395.64|9
1642056300000|2022-01-13 06:45:00|17521.22|17401.22|17522.13|17402.13|17522.74|17402.74|17521.22|17401.22|9
1642056310000|2022-01-13 06:45:10|17522.27|17402.27|17524|17404|17524.14|17404.14|17522.27|17402.27|10
1642056320000|2022-01-13 06:45:20|17523.7|17403.7|17524.25|17404.25|17524.26|17404.26|17523.7|17403.7|10
1642056330000|2022-01-13 06:45:30|17524.22|17404.22|17524.17|17404.17|17524.84|17404.84|17523.73|17403.73|9
1642056340000|2022-01-13 06:45:40|17524.1|17404.1|17524.57|17404.57|17524.72|17404.72|17524.03|17404.03|7
1642056350000|2022-01-13 06:45:50|17523.11|17403.11|17522.37|17402.37|17523.42|17403.42|17522.37|17402.37|8
1642056360000|2022-01-13 06:46:00|17522.31|17402.31|17522.97|17402.97|17523.03|17403.03|17521.99|17401.99|8
1642056370000|2022-01-13 06:46:10|17523.3|17403.3|17523.21|17403.21|17523.47|17403.47|17522.93|17402.93|9
1642056380000|2022-01-13 06:46:20|17522.88|17402.88|17522.29|17402.29|17522.88|17402.88|17522.29|17402.29|8
1642056390000|2022-01-13 06:46:30|17522.14|17402.14|17522.47|17402.47|17522.47|17402.47|17522.14|17402.14|10
1642056400000|2022-01-13 06:46:40|17522.34|17402.34|17522.19|17402.19|17522.34|17402.34|17522.06|17402.06|9
1642056410000|2022-01-13 06:46:50|17522.04|17402.04|17521.92|17401.92|17522.49|17402.49|17521.87|17401.87|8
1642056420000|2022-01-13 06:47:00|17521.93|17401.93|17521.47|17401.47|17521.94|17401.94|17521.24|17401.24|7
1642056430000|2022-01-13 06:47:10|17521.61|17401.61|17521.97|17401.97|17521.97|17401.97|17521.43|17401.43|10
1642056440000|2022-01-13 06:47:20|17521.78|17401.78|17521.3|17401.3|17521.78|17401.78|17521.08|17401.08|10
1642056450000|2022-01-13 06:47:30|17521.13|17401.13|17520.03|17400.03|17521.13|17401.13|17519.32|17399.32|9
1642056460000|2022-01-13 06:47:40|17519.66|17399.66|17520.32|17400.32|17520.32|17400.32|17519.14|17399.14|10
1642056470000|2022-01-13 06:47:50|17520.43|17400.43|17520.02|17400.02|17520.62|17400.62|17519.85|17399.85|10
1642056480000|2022-01-13 06:48:00|17520.21|17400.21|17519.63|17399.63|17520.45|17400.45|17519.45|17399.45|9
1642056490000|2022-01-13 06:48:10|17518.8|17398.8|17518.05|17398.05|17518.85|17398.85|17517.9|17397.9|10
1642056500000|2022-01-13 06:48:20|17518.23|17398.23|17520.43|17400.43|17520.43|17400.43|17518.02|17398.02|9
1642056510000|2022-01-13 06:48:30|17519.8|17399.8|17521.02|17401.02|17521.14|17401.14|17519.8|17399.8|10
1642056520000|2022-01-13 06:48:40|17520.98|17400.98|17520.15|17400.15|17521.1|17401.1|17520.15|17400.15|10
1642056530000|2022-01-13 06:48:50|17519.6|17399.6|17518.44|17398.44|17519.6|17399.6|17518.38|17398.38|10
1642056540000|2022-01-13 06:49:00|17518.5|17398.5|17517.07|17397.07|17518.5|17398.5|17517.07|17397.07|9
1642056550000|2022-01-13 06:49:10|17516.62|17396.62|17515.18|17395.18|17516.62|17396.62|17515.18|17395.18|10
1642056560000|2022-01-13 06:49:20|17515.16|17395.16|17514.76|17394.76|17515.16|17395.16|17514.62|17394.62|10
1642056570000|2022-01-13 06:49:30|17515.33|17395.33|17515.25|17395.25|17516.32|17396.32|17515.25|17395.25|9
1642056580000|2022-01-13 06:49:40|17514.92|17394.92|17515.3|17395.3|17515.61|17395.61|17514.82|17394.82|10
1642056590000|2022-01-13 06:49:50|17514.62|17394.62|17514.24|17394.24|17515.5|17395.5|17513.6|17393.6|10
1642056600000|2022-01-13 06:50:00|17513.96|17393.96|17512.57|17392.57|17513.96|17393.96|17512.57|17392.57|9
1642056610000|2022-01-13 06:50:10|17512.58|17392.58|17510.58|17390.58|17512.82|17392.82|17510.57|17390.57|10
1642056620000|2022-01-13 06:50:20|17509.57|17389.57|17508.94|17388.94|17509.57|17389.57|17508.38|17388.38|10
1642056630000|2022-01-13 06:50:30|17508.99|17388.99|17509.31|17389.31|17509.5|17389.5|17508.99|17388.99|10
1642056640000|2022-01-13 06:50:40|17508.95|17388.95|17510.43|17390.43|17510.43|17390.43|17508.95|17388.95|10
1642056650000|2022-01-13 06:50:50|17510.39|17390.39|17508.54|17388.54|17510.39|17390.39|17508.54|17388.54|9
1642056660000|2022-01-13 06:51:00|17507.67|17387.67|17507.54|17387.54|17507.67|17387.67|17506.69|17386.69|10
1642056670000|2022-01-13 06:51:10|17506.61|17386.61|17508.4|17388.4|17508.4|17388.4|17506.61|17386.61|10
1642056680000|2022-01-13 06:51:20|17508.26|17388.26|17508.98|17388.98|17509.02|17389.02|17507.98|17387.98|10
1642056690000|2022-01-13 06:51:30|17508.99|17388.99|17506.38|17386.38|17508.99|17388.99|17506.38|17386.38|10
1642056700000|2022-01-13 06:51:40|17505.81|17385.81|17504.52|17384.52|17505.81|17385.81|17504.39|17384.39|10
1642056710000|2022-01-13 06:51:50|17504.69|17384.69|17506.44|17386.44|17506.98|17386.98|17504.69|17384.69|9
1642056720000|2022-01-13 06:52:00|17505.8|17385.8|17505.77|17385.77|17505.94|17385.94|17504.9|17384.9|10
1642056730000|2022-01-13 06:52:10|17505.17|17385.17|17506.64|17386.64|17507.12|17387.12|17505.17|17385.17|10
1642056740000|2022-01-13 06:52:20|17506.58|17386.58|17505.91|17385.91|17506.74|17386.74|17505.89|17385.89|10
1642056750000|2022-01-13 06:52:30|17505.72|17385.72|17506.41|17386.41|17506.79|17386.79|17505.72|17385.72|10
1642056760000|2022-01-13 06:52:40|17506.71|17386.71|17508.21|17388.21|17508.21|17388.21|17506.71|17386.71|10
1642056770000|2022-01-13 06:52:50|17508.41|17388.41|17509.58|17389.58|17509.67|17389.67|17508.41|17388.41|9
1642056780000|2022-01-13 06:53:00|17509.68|17389.68|17510.04|17390.04|17510.52|17390.52|17509.68|17389.68|8
1642056790000|2022-01-13 06:53:10|17510.41|17390.41|17510.2|17390.2|17511.12|17391.12|17509.64|17389.64|9
1642056800000|2022-01-13 06:53:20|17509.59|17389.59|17506.68|17386.68|17509.59|17389.59|17506.68|17386.68|10
1642056810000|2022-01-13 06:53:30|17506.82|17386.82|17506.39|17386.39|17507.07|17387.07|17506.38|17386.38|10
1642056820000|2022-01-13 06:53:40|17506.25|17386.25|17507.44|17387.44|17507.54|17387.54|17506.22|17386.22|10
1642056830000|2022-01-13 06:53:50|17507.72|17387.72|17509.7|17389.7|17509.7|17389.7|17507.72|17387.72|10
1642056840000|2022-01-13 06:54:00|17509.82|17389.82|17508.09|17388.09|17509.96|17389.96|17508.05|17388.05|10
1642056850000|2022-01-13 06:54:10|17508.26|17388.26|17508.28|17388.28|17508.42|17388.42|17507.87|17387.87|10
1642056860000|2022-01-13 06:54:20|17508.01|17388.01|17507.42|17387.42|17508.01|17388.01|17507.35|17387.35|10
1642056870000|2022-01-13 06:54:30|17507.28|17387.28|17507.97|17387.97|17507.97|17387.97|17506.38|17386.38|10
1642056880000|2022-01-13 06:54:40|17508.09|17388.09|17508.5|17388.5|17508.74|17388.74|17508.09|17388.09|9
1642056890000|2022-01-13 06:54:50|17508.46|17388.46|17509.03|17389.03|17509.21|17389.21|17508.46|17388.46|9
1642056900000|2022-01-13 06:55:00|17508.95|17388.95|17509.43|17389.43|17509.43|17389.43|17508.44|17388.44|10
1642056910000|2022-01-13 06:55:10|17508.71|17388.71|17509.26|17389.26|17509.73|17389.73|17508.71|17388.71|10
1642056920000|2022-01-13 06:55:20|17509.54|17389.54|17510.11|17390.11|17510.11|17390.11|17509.54|17389.54|9
1642056930000|2022-01-13 06:55:30|17509.99|17389.99|17510.46|17390.46|17510.46|17390.46|17509.99|17389.99|9
1642056940000|2022-01-13 06:55:40|17510.54|17390.54|17510.72|17390.72|17510.9|17390.9|17510.5|17390.5|7
1642056950000|2022-01-13 06:55:50|17510.82|17390.82|17510.73|17390.73|17511.26|17391.26|17510.73|17390.73|8
1642056960000|2022-01-13 06:56:00|17510.78|17390.78|17510.81|17390.81|17510.82|17390.82|17509.7|17389.7|9
1642056970000|2022-01-13 06:56:10|17510.94|17390.94|17513.14|17393.14|17513.15|17393.15|17510.72|17390.72|10
1642056980000|2022-01-13 06:56:20|17513.22|17393.22|17513.68|17393.68|17514.01|17394.01|17513.22|17393.22|8
1642056990000|2022-01-13 06:56:30|17514.21|17394.21|17514.28|17394.28|17514.95|17394.95|17514.2|17394.2|10
1642057000000|2022-01-13 06:56:40|17514.25|17394.25|17515.01|17395.01|17515.01|17395.01|17514.25|17394.25|10
1642057010000|2022-01-13 06:56:50|17514.73|17394.73|17513.45|17393.45|17514.75|17394.75|17513.44|17393.44|9
1642057020000|2022-01-13 06:57:00|17513.55|17393.55|17514.86|17394.86|17514.86|17394.86|17513.45|17393.45|9
1642057030000|2022-01-13 06:57:10|17514.39|17394.39|17514.59|17394.59|17514.79|17394.79|17514.39|17394.39|7
1642057040000|2022-01-13 06:57:20|17514.7|17394.7|17516|17396|17516.13|17396.13|17514.58|17394.58|9
1642057050000|2022-01-13 06:57:30|17515.98|17395.98|17515.98|17395.98|17516.76|17396.76|17515.78|17395.78|9
1642057060000|2022-01-13 06:57:40|17515.46|17395.46|17515.49|17395.49|17516.35|17396.35|17514.78|17394.78|9
1642057070000|2022-01-13 06:57:50|17515.64|17395.64|17516.31|17396.31|17516.94|17396.94|17515.64|17395.64|10
1642057080000|2022-01-13 06:58:00|17516.18|17396.18|17514.62|17394.62|17516.18|17396.18|17514.33|17394.33|10
1642057090000|2022-01-13 06:58:10|17514.72|17394.72|17514.2|17394.2|17514.77|17394.77|17513.94|17393.94|10
1642057100000|2022-01-13 06:58:20|17514.28|17394.28|17514.51|17394.51|17514.51|17394.51|17513.79|17393.79|8
1642057110000|2022-01-13 06:58:30|17514.21|17394.21|17514.68|17394.68|17514.89|17394.89|17514.21|17394.21|10
1642057120000|2022-01-13 06:58:40|17515.04|17395.04|17516.63|17396.63|17516.63|17396.63|17515.04|17395.04|7
1642057130000|2022-01-13 06:58:50|17516.67|17396.67|17518.75|17398.75|17518.75|17398.75|17516.67|17396.67|10
1642057140000|2022-01-13 06:59:00|17519.38|17399.38|17523.1|17403.1|17523.1|17403.1|17519.21|17399.21|10
1642057150000|2022-01-13 06:59:10|17523.38|17403.38|17524.9|17404.9|17524.9|17404.9|17523.03|17403.03|10
1642057160000|2022-01-13 06:59:20|17524.93|17404.93|17525.98|17405.98|17526.71|17406.71|17524.88|17404.88|10
1642057170000|2022-01-13 06:59:30|17525.85|17405.85|17526.86|17406.86|17526.98|17406.98|17525.85|17405.85|7
1642057180000|2022-01-13 06:59:40|17526.91|17406.91|17527.03|17407.03|17527.21|17407.21|17526.9|17406.9|9
1642057190000|2022-01-13 06:59:50|17527.22|17407.22|17529.77|17409.77|17530.22|17410.22|17527.22|17407.22|10
1642057200000|2022-01-13 07:00:00|17529.99|17409.99|17530.21|17410.21|17530.27|17410.27|17529.72|17409.72|10
1642057210000|2022-01-13 07:00:10|17530.38|17410.38|17528.86|17408.86|17530.38|17410.38|17528.47|17408.47|10
1642057220000|2022-01-13 07:00:20|17528.69|17408.69|17529.88|17409.88|17529.88|17409.88|17528.69|17408.69|9
1642057230000|2022-01-13 07:00:30|17530.06|17410.06|17530.44|17410.44|17530.72|17410.72|17530.06|17410.06|9
1642057240000|2022-01-13 07:00:40|17530.49|17410.49|17529.77|17409.77|17530.7|17410.7|17529.5|17409.5|9
1642057250000|2022-01-13 07:00:50|17529.9|17409.9|17530.47|17410.47|17530.47|17410.47|17529.9|17409.9|9
1642057260000|2022-01-13 07:01:00|17530.37|17410.37|17531.23|17411.23|17531.43|17411.43|17530.17|17410.17|9
1642057270000|2022-01-13 07:01:10|17531.47|17411.47|17530.46|17410.46|17531.47|17411.47|17530.38|17410.38|10
1642057280000|2022-01-13 07:01:20|17530.12|17410.12|17530.25|17410.25|17530.64|17410.64|17529.98|17409.98|9
1642057290000|2022-01-13 07:01:30|17530.5|17410.5|17529.31|17409.31|17530.59|17410.59|17529.31|17409.31|9
1642057300000|2022-01-13 07:01:40|17529.28|17409.28|17527.97|17407.97|17529.28|17409.28|17527.97|17407.97|9
1642057310000|2022-01-13 07:01:50|17528.26|17408.26|17528.37|17408.37|17528.66|17408.66|17528.1|17408.1|9
1642057320000|2022-01-13 07:02:00|17528.47|17408.47|17526.71|17406.71|17528.47|17408.47|17526.48|17406.48|10
1642057330000|2022-01-13 07:02:10|17526.21|17406.21|17521.35|17401.35|17526.21|17406.21|17521.35|17401.35|9
1642057340000|2022-01-13 07:02:20|17521.22|17401.22|17519.63|17399.63|17521.22|17401.22|17519.35|17399.35|10
1642057350000|2022-01-13 07:02:30|17519|17399|17518.53|17398.53|17519.01|17399.01|17518.41|17398.41|9
1642057360000|2022-01-13 07:02:40|17518.27|17398.27|17517.25|17397.25|17518.46|17398.46|17517|17397|9
1642057370000|2022-01-13 07:02:50|17517.01|17397.01|17515.27|17395.27|17517.07|17397.07|17515.27|17395.27|10
1642057380000|2022-01-13 07:03:00|17515.38|17395.38|17513.77|17393.77|17515.44|17395.44|17513.76|17393.76|9
1642057390000|2022-01-13 07:03:10|17513.56|17393.56|17511.31|17391.31|17513.56|17393.56|17511.31|17391.31|10
1642057400000|2022-01-13 07:03:20|17510.49|17390.49|17510.02|17390.02|17510.77|17390.77|17510|17390|10
1642057410000|2022-01-13 07:03:30|17509.97|17389.97|17509.25|17389.25|17510.21|17390.21|17509.25|17389.25|10
1642057420000|2022-01-13 07:03:40|17509.4|17389.4|17509.82|17389.82|17510.05|17390.05|17509.4|17389.4|10
1642057430000|2022-01-13 07:03:50|17508.35|17388.35|17506.52|17386.52|17508.35|17388.35|17506.49|17386.49|8
1642057440000|2022-01-13 07:04:00|17507.14|17387.14|17509.03|17389.03|17509.03|17389.03|17507.14|17387.14|10
1642057450000|2022-01-13 07:04:10|17508.76|17388.76|17509.19|17389.19|17509.24|17389.24|17508.76|17388.76|10
1642057460000|2022-01-13 07:04:20|17509.16|17389.16|17509.71|17389.71|17509.94|17389.94|17509.16|17389.16|10
1642057470000|2022-01-13 07:04:30|17509.96|17389.96|17510.81|17390.81|17510.91|17390.91|17509.84|17389.84|10
1642057480000|2022-01-13 07:04:40|17512.3|17392.3|17512.23|17392.23|17512.3|17392.3|17511.88|17391.88|8
1642057490000|2022-01-13 07:04:50|17512.27|17392.27|17510.94|17390.94|17512.28|17392.28|17510.94|17390.94|10
1642057500000|2022-01-13 07:05:00|17510.67|17390.67|17509.3|17389.3|17510.67|17390.67|17508.94|17388.94|10
1642057510000|2022-01-13 07:05:10|17509.02|17389.02|17509.88|17389.88|17509.88|17389.88|17508.62|17388.62|10
1642057520000|2022-01-13 07:05:20|17509.17|17389.17|17508.23|17388.23|17509.17|17389.17|17507.87|17387.87|10
1642057530000|2022-01-13 07:05:30|17508.15|17388.15|17503.64|17383.64|17508.15|17388.15|17503.63|17383.63|10
1642057540000|2022-01-13 07:05:40|17503.34|17383.34|17502.36|17382.36|17503.55|17383.55|17502.36|17382.36|9
1642057550000|2022-01-13 07:05:50|17502.21|17382.21|17502.93|17382.93|17503.03|17383.03|17502.01|17382.01|10
1642057560000|2022-01-13 07:06:00|17503.03|17383.03|17503.06|17383.06|17503.23|17383.23|17502.53|17382.53|8
1642057570000|2022-01-13 07:06:10|17502.7|17382.7|17503.15|17383.15|17503.15|17383.15|17501.52|17381.52|9
1642057580000|2022-01-13 07:06:20|17503.42|17383.42|17502.94|17382.94|17503.63|17383.63|17502.85|17382.85|10
1642057590000|2022-01-13 07:06:30|17502.96|17382.96|17503.4|17383.4|17503.4|17383.4|17502.78|17382.78|9
1642057600000|2022-01-13 07:06:40|17503.43|17383.43|17502.81|17382.81|17503.43|17383.43|17502.69|17382.69|9
1642057610000|2022-01-13 07:06:50|17503.38|17383.38|17502.55|17382.55|17503.38|17383.38|17502.55|17382.55|10
1642057620000|2022-01-13 07:07:00|17502.57|17382.57|17502.99|17382.99|17503.06|17383.06|17502.42|17382.42|9
1642057630000|2022-01-13 07:07:10|17502.77|17382.77|17504.44|17384.44|17504.44|17384.44|17502.77|17382.77|10
1642057640000|2022-01-13 07:07:20|17506.51|17386.51|17506.47|17386.47|17507.24|17387.24|17506.28|17386.28|10
1642057650000|2022-01-13 07:07:30|17506.19|17386.19|17506.73|17386.73|17506.77|17386.77|17505.95|17385.95|10
1642057660000|2022-01-13 07:07:40|17507.32|17387.32|17509.53|17389.53|17509.53|17389.53|17507.32|17387.32|10
1642057670000|2022-01-13 07:07:50|17509.87|17389.87|17512.2|17392.2|17512.55|17392.55|17509.87|17389.87|10
1642057680000|2022-01-13 07:08:00|17512.11|17392.11|17514.38|17394.38|17514.38|17394.38|17512.11|17392.11|10
1642057690000|2022-01-13 07:08:10|17514.31|17394.31|17516.26|17396.26|17516.44|17396.44|17514.31|17394.31|10
1642057700000|2022-01-13 07:08:20|17516.37|17396.37|17517.09|17397.09|17517.1|17397.1|17516.37|17396.37|9
1642057710000|2022-01-13 07:08:30|17517.04|17397.04|17516.78|17396.78|17517.28|17397.28|17516.76|17396.76|10
1642057720000|2022-01-13 07:08:40|17517.51|17397.51|17518.08|17398.08|17518.08|17398.08|17517.48|17397.48|9
1642057730000|2022-01-13 07:08:50|17518.41|17398.41|17519.36|17399.36|17519.57|17399.57|17518.41|17398.41|10
1642057740000|2022-01-13 07:09:00|17519.31|17399.31|17521.1|17401.1|17521.1|17401.1|17519.19|17399.19|10
1642057750000|2022-01-13 07:09:10|17521.08|17401.08|17521.14|17401.14|17521.83|17401.83|17521.08|17401.08|10
1642057760000|2022-01-13 07:09:20|17520.84|17400.84|17521.34|17401.34|17521.37|17401.37|17520.59|17400.59|9
1642057770000|2022-01-13 07:09:30|17522.32|17402.32|17524.77|17404.77|17524.77|17404.77|17522.32|17402.32|10
1642057780000|2022-01-13 07:09:40|17524.71|17404.71|17525.42|17405.42|17525.42|17405.42|17523.59|17403.59|10
1642057790000|2022-01-13 07:09:50|17525.48|17405.48|17526.61|17406.61|17526.61|17406.61|17525.48|17405.48|10
1642057800000|2022-01-13 07:10:00|17526.78|17406.78|17525.36|17405.36|17526.84|17406.84|17525.36|17405.36|9
1642057810000|2022-01-13 07:10:10|17525.79|17405.79|17526.56|17406.56|17526.69|17406.69|17525.7|17405.7|10
1642057820000|2022-01-13 07:10:20|17526.65|17406.65|17527.01|17407.01|17527.07|17407.07|17526.5|17406.5|9
1642057830000|2022-01-13 07:10:30|17527.04|17407.04|17526.66|17406.66|17527.04|17407.04|17526.23|17406.23|9
1642057840000|2022-01-13 07:10:40|17526.68|17406.68|17526.7|17406.7|17526.89|17406.89|17526.49|17406.49|10
1642057850000|2022-01-13 07:10:50|17526.56|17406.56|17526.83|17406.83|17526.83|17406.83|17526.3|17406.3|9
1642057860000|2022-01-13 07:11:00|17526.74|17406.74|17525.92|17405.92|17526.74|17406.74|17525.92|17405.92|8
1642057870000|2022-01-13 07:11:10|17525.9|17405.9|17525.93|17405.93|17526.5|17406.5|17525.62|17405.62|10
1642057880000|2022-01-13 07:11:20|17525.96|17405.96|17525.31|17405.31|17525.96|17405.96|17524.86|17404.86|10
1642057890000|2022-01-13 07:11:30|17524.81|17404.81|17525.01|17405.01|17525.52|17405.52|17524.81|17404.81|10
1642057900000|2022-01-13 07:11:40|17525.12|17405.12|17525.15|17405.15|17525.2|17405.2|17524.77|17404.77|10
1642057910000|2022-01-13 07:11:50|17525.2|17405.2|17525.61|17405.61|17525.62|17405.62|17525.17|17405.17|10
1642057920000|2022-01-13 07:12:00|17525.96|17405.96|17526.52|17406.52|17527.35|17407.35|17525.96|17405.96|10
1642057930000|2022-01-13 07:12:10|17527.08|17407.08|17527.9|17407.9|17528.04|17408.04|17527.08|17407.08|10
1642057940000|2022-01-13 07:12:20|17528.35|17408.35|17527.72|17407.72|17528.49|17408.49|17527.72|17407.72|10
1642057950000|2022-01-13 07:12:30|17527.69|17407.69|17526.25|17406.25|17527.73|17407.73|17526.25|17406.25|8
1642057960000|2022-01-13 07:12:40|17525.81|17405.81|17524.69|17404.69|17525.81|17405.81|17524.51|17404.51|10
1642057970000|2022-01-13 07:12:50|17524.75|17404.75|17525.31|17405.31|17525.35|17405.35|17524.7|17404.7|10
1642057980000|2022-01-13 07:13:00|17525.11|17405.11|17526.87|17406.87|17526.87|17406.87|17525.11|17405.11|10
1642057990000|2022-01-13 07:13:10|17526.99|17406.99|17526.82|17406.82|17527.11|17407.11|17526.57|17406.57|9
1642058000000|2022-01-13 07:13:20|17527.03|17407.03|17528.34|17408.34|17528.34|17408.34|17526.65|17406.65|9
1642058010000|2022-01-13 07:13:30|17528.57|17408.57|17528.69|17408.69|17528.69|17408.69|17528.15|17408.15|9
1642058020000|2022-01-13 07:13:40|17528.79|17408.79|17527.91|17407.91|17528.99|17408.99|17527.87|17407.87|10
1642058030000|2022-01-13 07:13:50|17528.03|17408.03|17526.7|17406.7|17528.29|17408.29|17526.7|17406.7|10
1642058040000|2022-01-13 07:14:00|17526.71|17406.71|17522.85|17402.85|17526.71|17406.71|17522.85|17402.85|10
1642058050000|2022-01-13 07:14:10|17522.46|17402.46|17522.53|17402.53|17522.75|17402.75|17521.99|17401.99|10
1642058060000|2022-01-13 07:14:20|17522.71|17402.71|17522.72|17402.72|17522.72|17402.72|17521.92|17401.92|10
1642058070000|2022-01-13 07:14:30|17522.54|17402.54|17523.56|17403.56|17523.56|17403.56|17521.86|17401.86|10
1642058080000|2022-01-13 07:14:40|17523.94|17403.94|17525.12|17405.12|17526.01|17406.01|17523.94|17403.94|10
1642058090000|2022-01-13 07:14:50|17524.9|17404.9|17523.37|17403.37|17524.9|17404.9|17523.37|17403.37|10
1642058100000|2022-01-13 07:15:00|17523.45|17403.45|17523.63|17403.63|17523.63|17403.63|17523.14|17403.14|9
1642058110000|2022-01-13 07:15:10|17523.75|17403.75|17524.3|17404.3|17524.35|17404.35|17523.59|17403.59|10
1642058120000|2022-01-13 07:15:20|17524.26|17404.26|17523.92|17403.92|17524.37|17404.37|17523.71|17403.71|10
1642058130000|2022-01-13 07:15:30|17524.07|17404.07|17525.96|17405.96|17526.24|17406.24|17524.05|17404.05|10
1642058140000|2022-01-13 07:15:40|17525.73|17405.73|17526.09|17406.09|17526.15|17406.15|17525.67|17405.67|8
1642058150000|2022-01-13 07:15:50|17526.02|17406.02|17524.31|17404.31|17526.03|17406.03|17524.31|17404.31|10
1642058160000|2022-01-13 07:16:00|17524.19|17404.19|17524.04|17404.04|17524.19|17404.19|17523.67|17403.67|10
1642058170000|2022-01-13 07:16:10|17524|17404|17523.57|17403.57|17524.6|17404.6|17523.57|17403.57|10
1642058180000|2022-01-13 07:16:20|17523.65|17403.65|17524.17|17404.17|17524.55|17404.55|17523.65|17403.65|10
1642058190000|2022-01-13 07:16:30|17524.1|17404.1|17523.45|17403.45|17524.13|17404.13|17523.25|17403.25|9
1642058200000|2022-01-13 07:16:40|17523.21|17403.21|17522.84|17402.84|17523.59|17403.59|17522.47|17402.47|10
1642058210000|2022-01-13 07:16:50|17522.47|17402.47|17527.04|17407.04|17527.4|17407.4|17522.41|17402.41|10
1642058220000|2022-01-13 07:17:00|17527.61|17407.61|17528.45|17408.45|17528.45|17408.45|17527.32|17407.32|10
1642058230000|2022-01-13 07:17:10|17528.52|17408.52|17530.44|17410.44|17530.44|17410.44|17528.49|17408.49|10
1642058240000|2022-01-13 07:17:20|17530.56|17410.56|17531.3|17411.3|17531.39|17411.39|17530.48|17410.48|10
1642058250000|2022-01-13 07:17:30|17531.32|17411.32|17532.78|17412.78|17532.78|17412.78|17531|17411|10
1642058260000|2022-01-13 07:17:40|17532.81|17412.81|17536.26|17416.26|17536.26|17416.26|17532.54|17412.54|10
1642058270000|2022-01-13 07:17:50|17536.61|17416.61|17538.48|17418.48|17538.48|17418.48|17536.02|17416.02|10
1642058280000|2022-01-13 07:18:00|17538.24|17418.24|17539.71|17419.71|17539.77|17419.77|17538.24|17418.24|9
1642058290000|2022-01-13 07:18:10|17539.64|17419.64|17542.75|17422.75|17542.75|17422.75|17539.64|17419.64|10
1642058300000|2022-01-13 07:18:20|17542.74|17422.74|17546.05|17426.05|17546.05|17426.05|17542.74|17422.74|10
1642058310000|2022-01-13 07:18:30|17546.53|17426.53|17545.39|17425.39|17546.93|17426.93|17545.39|17425.39|9
1642058320000|2022-01-13 07:18:40|17545.31|17425.31|17545.93|17425.93|17546.64|17426.64|17545.31|17425.31|10
1642058330000|2022-01-13 07:18:50|17547.21|17427.21|17548.43|17428.43|17548.43|17428.43|17547.21|17427.21|10
1642058340000|2022-01-13 07:19:00|17548.49|17428.49|17549.86|17429.86|17550.01|17430.01|17548.3|17428.3|10
1642058350000|2022-01-13 07:19:10|17549.75|17429.75|17550.83|17430.83|17550.83|17430.83|17549.75|17429.75|10
1642058360000|2022-01-13 07:19:20|17550.57|17430.57|17553.18|17433.18|17553.18|17433.18|17550.57|17430.57|9
1642058370000|2022-01-13 07:19:30|17552.78|17432.78|17552.22|17432.22|17552.82|17432.82|17552.22|17432.22|9
1642058380000|2022-01-13 07:19:40|17552.23|17432.23|17552.57|17432.57|17552.98|17432.98|17552.23|17432.23|10
1642058390000|2022-01-13 07:19:50|17552.9|17432.9|17553.37|17433.37|17553.37|17433.37|17552.64|17432.64|10
1642058400000|2022-01-13 07:20:00|17553.54|17433.54|17553.42|17433.42|17553.76|17433.76|17553.05|17433.05|10
1642058410000|2022-01-13 07:20:10|17553.78|17433.78|17553.99|17433.99|17553.99|17433.99|17553.6|17433.6|9
1642058420000|2022-01-13 07:20:20|17554.79|17434.79|17555.68|17435.68|17555.68|17435.68|17554.79|17434.79|8
1642058430000|2022-01-13 07:20:30|17555.69|17435.69|17555.5|17435.5|17556.29|17436.29|17555.5|17435.5|10
1642058440000|2022-01-13 07:20:40|17555.35|17435.35|17554.31|17434.31|17555.61|17435.61|17554.31|17434.31|10
1642058450000|2022-01-13 07:20:50|17554.07|17434.07|17552.91|17432.91|17554.13|17434.13|17552.46|17432.46|10
1642058460000|2022-01-13 07:21:00|17552.81|17432.81|17551.32|17431.32|17552.81|17432.81|17551.16|17431.16|10
1642058470000|2022-01-13 07:21:10|17551.23|17431.23|17553.53|17433.53|17553.53|17433.53|17551.16|17431.16|10
1642058480000|2022-01-13 07:21:20|17553.29|17433.29|17553.5|17433.5|17553.5|17433.5|17553.12|17433.12|9
1642058490000|2022-01-13 07:21:30|17553.89|17433.89|17554.36|17434.36|17554.43|17434.43|17553.89|17433.89|8
1642058500000|2022-01-13 07:21:40|17554.34|17434.34|17554.61|17434.61|17554.61|17434.61|17554.06|17434.06|10
1642058510000|2022-01-13 07:21:50|17555|17435|17556.4|17436.4|17556.4|17436.4|17554.67|17434.67|9
1642058520000|2022-01-13 07:22:00|17556.68|17436.68|17557.57|17437.57|17557.57|17437.57|17556.68|17436.68|10
1642058530000|2022-01-13 07:22:10|17557.82|17437.82|17565.41|17445.41|17565.41|17445.41|17557.82|17437.82|10
1642058540000|2022-01-13 07:22:20|17565.68|17445.68|17565.56|17445.56|17565.83|17445.83|17565.28|17445.28|10
1642058550000|2022-01-13 07:22:30|17566.01|17446.01|17564.71|17444.71|17566.01|17446.01|17564.71|17444.71|10
1642058560000|2022-01-13 07:22:40|17565.02|17445.02|17562.89|17442.89|17565.06|17445.06|17562.69|17442.69|10
1642058570000|2022-01-13 07:22:50|17562.86|17442.86|17563.8|17443.8|17563.8|17443.8|17562.86|17442.86|9
1642058580000|2022-01-13 07:23:00|17563.81|17443.81|17565.01|17445.01|17565.01|17445.01|17563.81|17443.81|10
1642058590000|2022-01-13 07:23:10|17565.25|17445.25|17564.47|17444.47|17565.25|17445.25|17564.29|17444.29|8
1642058600000|2022-01-13 07:23:20|17564.61|17444.61|17563.72|17443.72|17564.83|17444.83|17563.72|17443.72|9
1642058610000|2022-01-13 07:23:30|17563.66|17443.66|17563.13|17443.13|17563.66|17443.66|17562.46|17442.46|9
1642058620000|2022-01-13 07:23:40|17563.64|17443.64|17564.31|17444.31|17564.31|17444.31|17562.96|17442.96|10
1642058630000|2022-01-13 07:23:50|17564.68|17444.68|17566.34|17446.34|17566.34|17446.34|17564.68|17444.68|10
1642058640000|2022-01-13 07:24:00|17566.44|17446.44|17566.86|17446.86|17566.86|17446.86|17566.24|17446.24|8
1642058650000|2022-01-13 07:24:10|17566.35|17446.35|17566.79|17446.79|17566.83|17446.83|17566.24|17446.24|9
1642058660000|2022-01-13 07:24:20|17566.69|17446.69|17565.8|17445.8|17566.99|17446.99|17565.8|17445.8|10
1642058670000|2022-01-13 07:24:30|17565.73|17445.73|17566.36|17446.36|17566.36|17446.36|17565.62|17445.62|8
1642058680000|2022-01-13 07:24:40|17566.37|17446.37|17566.81|17446.81|17567.04|17447.04|17565.82|17445.82|9
1642058690000|2022-01-13 07:24:50|17566.85|17446.85|17567.68|17447.68|17567.68|17447.68|17566.61|17446.61|10
1642058700000|2022-01-13 07:25:00|17567.73|17447.73|17571.23|17451.23|17571.23|17451.23|17567.73|17447.73|9
1642058710000|2022-01-13 07:25:10|17571.66|17451.66|17571.07|17451.07|17571.66|17451.66|17571.07|17451.07|9
1642058720000|2022-01-13 07:25:20|17571.29|17451.29|17570.44|17450.44|17571.52|17451.52|17570.38|17450.38|8
1642058730000|2022-01-13 07:25:30|17570.43|17450.43|17570.38|17450.38|17570.43|17450.43|17569.88|17449.88|9
1642058740000|2022-01-13 07:25:40|17570.43|17450.43|17571.12|17451.12|17571.14|17451.14|17570.43|17450.43|8
1642058750000|2022-01-13 07:25:50|17571.03|17451.03|17570.67|17450.67|17571.19|17451.19|17570.19|17450.19|9
1642058760000|2022-01-13 07:26:00|17571.22|17451.22|17570.03|17450.03|17571.38|17451.38|17569.99|17449.99|10
1642058770000|2022-01-13 07:26:10|17569.33|17449.33|17570.23|17450.23|17570.23|17450.23|17569.33|17449.33|9
1642058780000|2022-01-13 07:26:20|17570.2|17450.2|17570.15|17450.15|17570.26|17450.26|17569.85|17449.85|9
1642058790000|2022-01-13 07:26:30|17570.32|17450.32|17568.52|17448.52|17570.45|17450.45|17568.52|17448.52|10
1642058800000|2022-01-13 07:26:40|17568.27|17448.27|17566.33|17446.33|17568.27|17448.27|17566.33|17446.33|9
1642058810000|2022-01-13 07:26:50|17566.04|17446.04|17565.25|17445.25|17566.07|17446.07|17565.2|17445.2|9
1642058820000|2022-01-13 07:27:00|17565.15|17445.15|17563.18|17443.18|17565.15|17445.15|17563.18|17443.18|8
1642058830000|2022-01-13 07:27:10|17562.31|17442.31|17558.2|17438.2|17562.31|17442.31|17558.2|17438.2|9
1642058840000|2022-01-13 07:27:20|17557.72|17437.72|17556.55|17436.55|17557.72|17437.72|17556.49|17436.49|8
1642058850000|2022-01-13 07:27:30|17556.47|17436.47|17556.25|17436.25|17556.47|17436.47|17556.08|17436.08|9
1642058860000|2022-01-13 07:27:40|17556.19|17436.19|17556.08|17436.08|17556.43|17436.43|17556.08|17436.08|7
1642058870000|2022-01-13 07:27:50|17556.09|17436.09|17555.25|17435.25|17556.13|17436.13|17555.23|17435.23|10
1642058880000|2022-01-13 07:28:00|17555.22|17435.22|17552.78|17432.78|17555.22|17435.22|17552.77|17432.77|10
1642058890000|2022-01-13 07:28:10|17552.47|17432.47|17552.37|17432.37|17552.74|17432.74|17552.24|17432.24|9
1642058900000|2022-01-13 07:28:20|17552.41|17432.41|17552.65|17432.65|17552.76|17432.76|17552.31|17432.31|9
1642058910000|2022-01-13 07:28:30|17552.93|17432.93|17552.13|17432.13|17553.08|17433.08|17551.93|17431.93|9
1642058920000|2022-01-13 07:28:40|17551.9|17431.9|17549.44|17429.44|17551.9|17431.9|17549.44|17429.44|10
1642058930000|2022-01-13 07:28:50|17549.18|17429.18|17548.63|17428.63|17549.86|17429.86|17548.63|17428.63|10
1642058940000|2022-01-13 07:29:00|17549.11|17429.11|17547.19|17427.19|17549.11|17429.11|17547.04|17427.04|10
1642058950000|2022-01-13 07:29:10|17546.87|17426.87|17544.89|17424.89|17546.87|17426.87|17544.89|17424.89|10
1642058960000|2022-01-13 07:29:20|17545.07|17425.07|17545.5|17425.5|17545.95|17425.95|17545.07|17425.07|9
1642058970000|2022-01-13 07:29:30|17545.76|17425.76|17545.1|17425.1|17545.8|17425.8|17544.59|17424.59|10
1642058980000|2022-01-13 07:29:40|17545.03|17425.03|17545.24|17425.24|17545.5|17425.5|17544.61|17424.61|9
1642058990000|2022-01-13 07:29:50|17545.27|17425.27|17545.26|17425.26|17545.32|17425.32|17545.18|17425.18|6
1642059000000|2022-01-13 07:30:00|17545.14|17425.14|17545.39|17425.39|17545.39|17425.39|17544.84|17424.84|10
1642059010000|2022-01-13 07:30:10|17545.18|17425.18|17545.97|17425.97|17546.05|17426.05|17545.18|17425.18|9
1642059020000|2022-01-13 07:30:20|17546.26|17426.26|17546.83|17426.83|17546.83|17426.83|17546.03|17426.03|9
1642059030000|2022-01-13 07:30:30|17546.71|17426.71|17549.2|17429.2|17549.2|17429.2|17546.71|17426.71|9
1642059040000|2022-01-13 07:30:40|17549.39|17429.39|17550.75|17430.75|17551.17|17431.17|17549.39|17429.39|10
1642059050000|2022-01-13 07:30:50|17551|17431|17552.8|17432.8|17552.99|17432.99|17550.97|17430.97|10
1642059060000|2022-01-13 07:31:00|17552.72|17432.72|17552.19|17432.19|17552.86|17432.86|17551.99|17431.99|9
1642059070000|2022-01-13 07:31:10|17551.74|17431.74|17552.96|17432.96|17553.11|17433.11|17551.59|17431.59|9
1642059080000|2022-01-13 07:31:20|17552.99|17432.99|17556.31|17436.31|17556.31|17436.31|17552.99|17432.99|10
1642059090000|2022-01-13 07:31:30|17555.95|17435.95|17555.2|17435.2|17556.23|17436.23|17554.9|17434.9|9
1642059100000|2022-01-13 07:31:40|17555.16|17435.16|17556.79|17436.79|17556.79|17436.79|17555.16|17435.16|10
1642059110000|2022-01-13 07:31:50|17556.74|17436.74|17557.15|17437.15|17557.15|17437.15|17556.3|17436.3|8
1642059120000|2022-01-13 07:32:00|17557.23|17437.23|17557.22|17437.22|17557.29|17437.29|17556.55|17436.55|8
1642059130000|2022-01-13 07:32:10|17556.16|17436.16|17555.35|17435.35|17556.98|17436.98|17555.35|17435.35|10
1642059140000|2022-01-13 07:32:20|17555.6|17435.6|17554.05|17434.05|17555.6|17435.6|17554.05|17434.05|9
1642059150000|2022-01-13 07:32:30|17554.21|17434.21|17552.22|17432.22|17554.23|17434.23|17552.22|17432.22|9
1642059160000|2022-01-13 07:32:40|17552.17|17432.17|17547.89|17427.89|17552.17|17432.17|17547.89|17427.89|9
1642059170000|2022-01-13 07:32:50|17547.55|17427.55|17546.15|17426.15|17547.65|17427.65|17546.15|17426.15|10
1642059180000|2022-01-13 07:33:00|17546.06|17426.06|17542.57|17422.57|17546.17|17426.17|17542.57|17422.57|10
1642059190000|2022-01-13 07:33:10|17541.99|17421.99|17538.08|17418.08|17541.99|17421.99|17537.96|17417.96|9
1642059200000|2022-01-13 07:33:20|17538.1|17418.1|17538.4|17418.4|17538.52|17418.52|17537.81|17417.81|9
1642059210000|2022-01-13 07:33:30|17538.32|17418.32|17537.4|17417.4|17538.32|17418.32|17537.4|17417.4|10
1642059220000|2022-01-13 07:33:40|17537.41|17417.41|17536.87|17416.87|17537.52|17417.52|17536.61|17416.61|10
1642059230000|2022-01-13 07:33:50|17536.46|17416.46|17532.24|17412.24|17536.46|17416.46|17532.24|17412.24|9
1642059240000|2022-01-13 07:34:00|17532.32|17412.32|17531.57|17411.57|17532.51|17412.51|17531.53|17411.53|10
1642059250000|2022-01-13 07:34:10|17531.53|17411.53|17530.8|17410.8|17531.81|17411.81|17530.8|17410.8|10
1642059260000|2022-01-13 07:34:20|17529.39|17409.39|17528.55|17408.55|17529.39|17409.39|17528.55|17408.55|10
1642059270000|2022-01-13 07:34:30|17529.42|17409.42|17527.59|17407.59|17529.81|17409.81|17527.42|17407.42|10
1642059280000|2022-01-13 07:34:40|17528|17408|17527.73|17407.73|17528.19|17408.19|17527.16|17407.16|10
1642059290000|2022-01-13 07:34:50|17527.23|17407.23|17526.34|17406.34|17527.23|17407.23|17526.34|17406.34|9
1642059300000|2022-01-13 07:35:00|17526.44|17406.44|17527.03|17407.03|17527.08|17407.08|17526.11|17406.11|10
1642059310000|2022-01-13 07:35:10|17527.05|17407.05|17527.61|17407.61|17527.61|17407.61|17526.77|17406.77|7
1642059320000|2022-01-13 07:35:20|17527.06|17407.06|17525.65|17405.65|17527.46|17407.46|17525.65|17405.65|10
1642059330000|2022-01-13 07:35:30|17525.96|17405.96|17525.71|17405.71|17526.12|17406.12|17525.52|17405.52|9
1642059340000|2022-01-13 07:35:40|17525.12|17405.12|17525.85|17405.85|17525.85|17405.85|17525.03|17405.03|9
1642059350000|2022-01-13 07:35:50|17525.23|17405.23|17525.62|17405.62|17525.62|17405.62|17524.66|17404.66|9
1642059360000|2022-01-13 07:36:00|17525.52|17405.52|17524.43|17404.43|17525.67|17405.67|17524.43|17404.43|8
1642059370000|2022-01-13 07:36:10|17523.5|17403.5|17521.36|17401.36|17523.5|17403.5|17521.36|17401.36|10
1642059380000|2022-01-13 07:36:20|17521.75|17401.75|17517.52|17397.52|17521.75|17401.75|17517.52|17397.52|10
1642059390000|2022-01-13 07:36:30|17517.33|17397.33|17516.31|17396.31|17517.33|17397.33|17516.01|17396.01|9
1642059400000|2022-01-13 07:36:40|17516.45|17396.45|17516.36|17396.36|17517.15|17397.15|17516.36|17396.36|9
1642059410000|2022-01-13 07:36:50|17516.28|17396.28|17515.46|17395.46|17516.28|17396.28|17515.46|17395.46|10
1642059420000|2022-01-13 07:37:00|17515.66|17395.66|17515.99|17395.99|17515.99|17395.99|17515.37|17395.37|10
1642059430000|2022-01-13 07:37:10|17516.04|17396.04|17514.57|17394.57|17516.24|17396.24|17514.57|17394.57|9
1642059440000|2022-01-13 07:37:20|17514.64|17394.64|17513.6|17393.6|17514.66|17394.66|17513.54|17393.54|10
1642059450000|2022-01-13 07:37:30|17513.72|17393.72|17512.84|17392.84|17513.72|17393.72|17512.84|17392.84|9
1642059460000|2022-01-13 07:37:40|17512.99|17392.99|17512.04|17392.04|17512.99|17392.99|17512.04|17392.04|10
1642059470000|2022-01-13 07:37:50|17512.09|17392.09|17512.21|17392.21|17512.31|17392.31|17511.42|17391.42|10
1642059480000|2022-01-13 07:38:00|17512.19|17392.19|17513.03|17393.03|17513.36|17393.36|17512.19|17392.19|9
1642059490000|2022-01-13 07:38:10|17513.17|17393.17|17512.67|17392.67|17513.58|17393.58|17512.67|17392.67|10
1642059500000|2022-01-13 07:38:20|17512.84|17392.84|17514.4|17394.4|17514.4|17394.4|17512.32|17392.32|10
1642059510000|2022-01-13 07:38:30|17515.04|17395.04|17515.92|17395.92|17515.92|17395.92|17515.04|17395.04|10
1642059520000|2022-01-13 07:38:40|17515.8|17395.8|17512.98|17392.98|17515.9|17395.9|17512.98|17392.98|10
1642059530000|2022-01-13 07:38:50|17513.01|17393.01|17514.02|17394.02|17514.02|17394.02|17512.49|17392.49|10
1642059540000|2022-01-13 07:39:00|17514.15|17394.15|17515.02|17395.02|17515.14|17395.14|17514.15|17394.15|10
1642059550000|2022-01-13 07:39:10|17514.77|17394.77|17515.07|17395.07|17515.37|17395.37|17514.72|17394.72|9
1642059560000|2022-01-13 07:39:20|17514.61|17394.61|17514.59|17394.59|17515.33|17395.33|17514.56|17394.56|9
1642059570000|2022-01-13 07:39:30|17514.2|17394.2|17513.52|17393.52|17514.2|17394.2|17513.34|17393.34|9
1642059580000|2022-01-13 07:39:40|17513.72|17393.72|17515.14|17395.14|17515.14|17395.14|17513.64|17393.64|8
1642059590000|2022-01-13 07:39:50|17515.41|17395.41|17515.5|17395.5|17515.55|17395.55|17514.33|17394.33|9
1642059600000|2022-01-13 07:40:00|17515.49|17395.49|17515|17395|17515.51|17395.51|17515|17395|10
1642059610000|2022-01-13 07:40:10|17515.01|17395.01|17513.93|17393.93|17515.36|17395.36|17513.9|17393.9|10
1642059620000|2022-01-13 07:40:20|17513.54|17393.54|17512.12|17392.12|17513.54|17393.54|17511.78|17391.78|10
1642059630000|2022-01-13 07:40:30|17512.16|17392.16|17512.41|17392.41|17512.41|17392.41|17512.1|17392.1|10
1642059640000|2022-01-13 07:40:40|17511.82|17391.82|17512.64|17392.64|17512.91|17392.91|17511.82|17391.82|10
1642059650000|2022-01-13 07:40:50|17512.71|17392.71|17513.28|17393.28|17513.28|17393.28|17512.55|17392.55|10
1642059660000|2022-01-13 07:41:00|17513.23|17393.23|17512.39|17392.39|17513.42|17393.42|17512.32|17392.32|10
1642059670000|2022-01-13 07:41:10|17512.21|17392.21|17509.97|17389.97|17512.4|17392.4|17509.8|17389.8|9
1642059680000|2022-01-13 07:41:20|17510.97|17390.97|17502.81|17382.81|17510.97|17390.97|17502.81|17382.81|10
1642059690000|2022-01-13 07:41:30|17501.66|17381.66|17502.25|17382.25|17502.39|17382.39|17501.53|17381.53|10
1642059700000|2022-01-13 07:41:40|17503.23|17383.23|17501.77|17381.77|17503.66|17383.66|17501.77|17381.77|10
1642059710000|2022-01-13 07:41:50|17501.49|17381.49|17500.53|17380.53|17501.49|17381.49|17500.53|17380.53|10
1642059720000|2022-01-13 07:42:00|17500.6|17380.6|17497.95|17377.95|17500.6|17380.6|17497.95|17377.95|10
1642059730000|2022-01-13 07:42:10|17498.14|17378.14|17497.57|17377.57|17498.14|17378.14|17497.4|17377.4|10
1642059740000|2022-01-13 07:42:20|17498.33|17378.33|17499.64|17379.64|17500.21|17380.21|17498.33|17378.33|9
1642059750000|2022-01-13 07:42:30|17499.6|17379.6|17498.69|17378.69|17500.21|17380.21|17498.69|17378.69|10
1642059760000|2022-01-13 07:42:40|17498.67|17378.67|17497.77|17377.77|17498.67|17378.67|17497.75|17377.75|10
1642059770000|2022-01-13 07:42:50|17498|17378|17496.61|17376.61|17498.24|17378.24|17496.61|17376.61|9
1642059780000|2022-01-13 07:43:00|17496.58|17376.58|17497.35|17377.35|17497.35|17377.35|17496.58|17376.58|10
1642059790000|2022-01-13 07:43:10|17497.61|17377.61|17497.61|17377.61|17497.96|17377.96|17497.47|17377.47|9
1642059800000|2022-01-13 07:43:20|17497.6|17377.6|17496.53|17376.53|17497.6|17377.6|17496.52|17376.52|9
1642059810000|2022-01-13 07:43:30|17496.37|17376.37|17496.67|17376.67|17496.68|17376.68|17495.95|17375.95|7
1642059820000|2022-01-13 07:43:40|17495.9|17375.9|17497.11|17377.11|17497.11|17377.11|17495.47|17375.47|10
1642059830000|2022-01-13 07:43:50|17497.35|17377.35|17498.61|17378.61|17498.61|17378.61|17497.34|17377.34|9
1642059840000|2022-01-13 07:44:00|17498.67|17378.67|17499.4|17379.4|17499.44|17379.44|17498.67|17378.67|10
1642059850000|2022-01-13 07:44:10|17499.27|17379.27|17499.36|17379.36|17500.16|17380.16|17499.27|17379.27|10
1642059860000|2022-01-13 07:44:20|17499.47|17379.47|17499.55|17379.55|17499.63|17379.63|17499.44|17379.44|5
1642059870000|2022-01-13 07:44:30|17499.59|17379.59|17499.57|17379.57|17499.61|17379.61|17499.12|17379.12|9
1642059880000|2022-01-13 07:44:40|17500.09|17380.09|17499.06|17379.06|17500.11|17380.11|17499.06|17379.06|9
1642059890000|2022-01-13 07:44:50|17498.88|17378.88|17497.82|17377.82|17498.89|17378.89|17497.82|17377.82|8
1642059900000|2022-01-13 07:45:00|17497.66|17377.66|17497.26|17377.26|17497.75|17377.75|17497.26|17377.26|10
1642059910000|2022-01-13 07:45:10|17497.47|17377.47|17497.91|17377.91|17497.91|17377.91|17497.2|17377.2|9
1642059920000|2022-01-13 07:45:20|17497.99|17377.99|17498.07|17378.07|17498.15|17378.15|17497.62|17377.62|10
1642059930000|2022-01-13 07:45:30|17498.32|17378.32|17498.89|17378.89|17499.07|17379.07|17498.19|17378.19|9
1642059940000|2022-01-13 07:45:40|17499.26|17379.26|17498.58|17378.58|17499.65|17379.65|17498.58|17378.58|10
1642059950000|2022-01-13 07:45:50|17498.73|17378.73|17497.89|17377.89|17498.73|17378.73|17497.47|17377.47|10
1642059960000|2022-01-13 07:46:00|17498.1|17378.1|17497.82|17377.82|17498.1|17378.1|17497.03|17377.03|10
1642059970000|2022-01-13 07:46:10|17497.78|17377.78|17497.49|17377.49|17497.78|17377.78|17496.87|17376.87|10
1642059980000|2022-01-13 07:46:20|17497.57|17377.57|17497.99|17377.99|17497.99|17377.99|17497.48|17377.48|10
1642059990000|2022-01-13 07:46:30|17497.88|17377.88|17498.59|17378.59|17498.71|17378.71|17497.85|17377.85|10
1642060000000|2022-01-13 07:46:40|17498.64|17378.64|17497.52|17377.52|17498.99|17378.99|17497.52|17377.52|9
1642060010000|2022-01-13 07:46:50|17497.34|17377.34|17495.95|17375.95|17497.5|17377.5|17495.94|17375.94|10
1642060020000|2022-01-13 07:47:00|17496.33|17376.33|17497.21|17377.21|17497.21|17377.21|17496.31|17376.31|10
1642060030000|2022-01-13 07:47:10|17497.24|17377.24|17497.27|17377.27|17497.54|17377.54|17497.09|17377.09|10
1642060040000|2022-01-13 07:47:20|17497.77|17377.77|17496.51|17376.51|17497.77|17377.77|17496.51|17376.51|10
1642060050000|2022-01-13 07:47:30|17496.36|17376.36|17498.03|17378.03|17498.32|17378.32|17496.25|17376.25|10
1642060060000|2022-01-13 07:47:40|17497.85|17377.85|17498.15|17378.15|17499.03|17379.03|17497.85|17377.85|9
1642060070000|2022-01-13 07:47:50|17498.25|17378.25|17497.83|17377.83|17498.33|17378.33|17497.83|17377.83|7
1642060080000|2022-01-13 07:48:00|17497.89|17377.89|17499.59|17379.59|17499.59|17379.59|17497.71|17377.71|10
1642060090000|2022-01-13 07:48:10|17499.57|17379.57|17499.96|17379.96|17500.36|17380.36|17499.44|17379.44|9
1642060100000|2022-01-13 07:48:20|17500.03|17380.03|17500.57|17380.57|17500.57|17380.57|17500.03|17380.03|9
1642060110000|2022-01-13 07:48:30|17500.47|17380.47|17503.29|17383.29|17503.29|17383.29|17500.47|17380.47|10
1642060120000|2022-01-13 07:48:40|17503.4|17383.4|17504.8|17384.8|17505.03|17385.03|17503.4|17383.4|8
1642060130000|2022-01-13 07:48:50|17505.33|17385.33|17506.87|17386.87|17507.08|17387.08|17505.33|17385.33|8
1642060140000|2022-01-13 07:49:00|17506.76|17386.76|17506.91|17386.91|17507.25|17387.25|17506.38|17386.38|7
1642060150000|2022-01-13 07:49:10|17507.02|17387.02|17508.82|17388.82|17508.82|17388.82|17507.02|17387.02|9
1642060160000|2022-01-13 07:49:20|17508.54|17388.54|17509.74|17389.74|17509.74|17389.74|17508.54|17388.54|8
1642060170000|2022-01-13 07:49:30|17509.69|17389.69|17513.12|17393.12|17513.12|17393.12|17509.69|17389.69|9
1642060180000|2022-01-13 07:49:40|17514.07|17394.07|17516|17396|17516|17396|17513.87|17393.87|10
1642060190000|2022-01-13 07:49:50|17516.15|17396.15|17516.79|17396.79|17516.89|17396.89|17516.15|17396.15|10
1642060200000|2022-01-13 07:50:00|17516.48|17396.48|17517.42|17397.42|17517.44|17397.44|17516.48|17396.48|10
1642060210000|2022-01-13 07:50:10|17517.73|17397.73|17517.98|17397.98|17518.1|17398.1|17517.49|17397.49|9
1642060220000|2022-01-13 07:50:20|17517.92|17397.92|17519.58|17399.58|17519.58|17399.58|17517.82|17397.82|10
1642060230000|2022-01-13 07:50:30|17519.28|17399.28|17519.28|17399.28|17519.55|17399.55|17519.28|17399.28|10
1642060240000|2022-01-13 07:50:40|17519.08|17399.08|17518.69|17398.69|17519.08|17399.08|17518.36|17398.36|10
1642060250000|2022-01-13 07:50:50|17518.75|17398.75|17519.44|17399.44|17519.66|17399.66|17518.75|17398.75|9
1642060260000|2022-01-13 07:51:00|17519.37|17399.37|17519.64|17399.64|17519.77|17399.77|17518.91|17398.91|10
1642060270000|2022-01-13 07:51:10|17519.75|17399.75|17520|17400|17520|17400|17519.03|17399.03|10
1642060280000|2022-01-13 07:51:20|17520.66|17400.66|17519.96|17399.96|17520.96|17400.96|17519.96|17399.96|10
1642060290000|2022-01-13 07:51:30|17518.91|17398.91|17518.61|17398.61|17519.18|17399.18|17518.61|17398.61|10
1642060300000|2022-01-13 07:51:40|17518.38|17398.38|17518.03|17398.03|17518.47|17398.47|17517.87|17397.87|7
1642060310000|2022-01-13 07:51:50|17517.55|17397.55|17518|17398|17518.37|17398.37|17517.49|17397.49|10
1642060320000|2022-01-13 07:52:00|17518.14|17398.14|17518.33|17398.33|17518.51|17398.51|17518.14|17398.14|10
1642060330000|2022-01-13 07:52:10|17518.4|17398.4|17517.58|17397.58|17518.4|17398.4|17516.92|17396.92|10
1642060340000|2022-01-13 07:52:20|17517.93|17397.93|17521.08|17401.08|17521.08|17401.08|17517.93|17397.93|10
1642060350000|2022-01-13 07:52:30|17520.71|17400.71|17522.23|17402.23|17522.23|17402.23|17520.71|17400.71|10
1642060360000|2022-01-13 07:52:40|17522.04|17402.04|17522.43|17402.43|17522.43|17402.43|17521.91|17401.91|10
1642060370000|2022-01-13 07:52:50|17522.44|17402.44|17523.18|17403.18|17523.18|17403.18|17522.41|17402.41|10
1642060380000|2022-01-13 07:53:00|17523.48|17403.48|17523.97|17403.97|17524.08|17404.08|17523.48|17403.48|9
1642060390000|2022-01-13 07:53:10|17524|17404|17524.35|17404.35|17524.35|17404.35|17523.57|17403.57|9
1642060400000|2022-01-13 07:53:20|17524.65|17404.65|17526.11|17406.11|17526.11|17406.11|17524.04|17404.04|10
1642060410000|2022-01-13 07:53:30|17526.26|17406.26|17527.74|17407.74|17527.74|17407.74|17526.26|17406.26|9
1642060420000|2022-01-13 07:53:40|17527.29|17407.29|17528.29|17408.29|17528.4|17408.4|17527.29|17407.29|10
1642060430000|2022-01-13 07:53:50|17528.37|17408.37|17528.83|17408.83|17528.84|17408.84|17528.11|17408.11|9
1642060440000|2022-01-13 07:54:00|17529.07|17409.07|17530.07|17410.07|17530.07|17410.07|17529.07|17409.07|10
1642060450000|2022-01-13 07:54:10|17529.35|17409.35|17530.05|17410.05|17530.37|17410.37|17529.35|17409.35|9
1642060460000|2022-01-13 07:54:20|17529.9|17409.9|17528.1|17408.1|17529.9|17409.9|17527.84|17407.84|10
1642060470000|2022-01-13 07:54:30|17527.98|17407.98|17531.1|17411.1|17531.1|17411.1|17527.98|17407.98|9
1642060480000|2022-01-13 07:54:40|17531.06|17411.06|17532.06|17412.06|17532.06|17412.06|17530.51|17410.51|10
1642060490000|2022-01-13 07:54:50|17532.46|17412.46|17532.37|17412.37|17532.6|17412.6|17532.07|17412.07|9
1642060500000|2022-01-13 07:55:00|17532.39|17412.39|17532.4|17412.4|17532.89|17412.89|17532.39|17412.39|10
1642060510000|2022-01-13 07:55:10|17532.15|17412.15|17533.07|17413.07|17533.07|17413.07|17532.15|17412.15|9
1642060520000|2022-01-13 07:55:20|17532.91|17412.91|17533.64|17413.64|17533.64|17413.64|17532.91|17412.91|8
1642060530000|2022-01-13 07:55:30|17533.45|17413.45|17533.01|17413.01|17533.82|17413.82|17533.01|17413.01|10
1642060540000|2022-01-13 07:55:40|17532.82|17412.82|17533.23|17413.23|17533.47|17413.47|17532.82|17412.82|9
1642060550000|2022-01-13 07:55:50|17533.33|17413.33|17533.31|17413.31|17533.5|17413.5|17533.18|17413.18|8
1642060560000|2022-01-13 07:56:00|17533.26|17413.26|17533.12|17413.12|17533.61|17413.61|17533.02|17413.02|10
1642060570000|2022-01-13 07:56:10|17532.89|17412.89|17532.21|17412.21|17533.1|17413.1|17532.14|17412.14|10
1642060580000|2022-01-13 07:56:20|17532.17|17412.17|17530.88|17410.88|17532.17|17412.17|17530.88|17410.88|10
1642060590000|2022-01-13 07:56:30|17531|17411|17530.58|17410.58|17531|17411|17530.29|17410.29|9
1642060600000|2022-01-13 07:56:40|17530.16|17410.16|17533.17|17413.17|17533.18|17413.18|17530.16|17410.16|10
1642060610000|2022-01-13 07:56:50|17532.3|17412.3|17532.68|17412.68|17532.74|17412.74|17532.26|17412.26|10
1642060620000|2022-01-13 07:57:00|17532.53|17412.53|17530.81|17410.81|17532.53|17412.53|17530.81|17410.81|9
1642060630000|2022-01-13 07:57:10|17530.91|17410.91|17527.53|17407.53|17531.15|17411.15|17527.53|17407.53|10
1642060640000|2022-01-13 07:57:20|17527.36|17407.36|17525.71|17405.71|17527.48|17407.48|17525.71|17405.71|10
1642060650000|2022-01-13 07:57:30|17525.44|17405.44|17523.22|17403.22|17525.44|17405.44|17523.22|17403.22|9
1642060660000|2022-01-13 07:57:40|17523.21|17403.21|17523.46|17403.46|17523.46|17403.46|17522.59|17402.59|9
1642060670000|2022-01-13 07:57:50|17523.52|17403.52|17523.84|17403.84|17524.47|17404.47|17523.52|17403.52|10
1642060680000|2022-01-13 07:58:00|17523.81|17403.81|17523.15|17403.15|17524.04|17404.04|17523.15|17403.15|10
1642060690000|2022-01-13 07:58:10|17523.26|17403.26|17520.75|17400.75|17523.26|17403.26|17520.75|17400.75|10
1642060700000|2022-01-13 07:58:20|17520.86|17400.86|17520.13|17400.13|17521.05|17401.05|17520.05|17400.05|9
1642060710000|2022-01-13 07:58:30|17520.07|17400.07|17520.5|17400.5|17520.5|17400.5|17519.64|17399.64|9
1642060720000|2022-01-13 07:58:40|17520.41|17400.41|17519.91|17399.91|17520.41|17400.41|17519.91|17399.91|8
1642060730000|2022-01-13 07:58:50|17520.32|17400.32|17518.85|17398.85|17520.32|17400.32|17518.85|17398.85|10
1642060740000|2022-01-13 07:59:00|17519.4|17399.4|17521.04|17401.04|17521.04|17401.04|17519.4|17399.4|10
1642060750000|2022-01-13 07:59:10|17521.24|17401.24|17524.11|17404.11|17524.11|17404.11|17521.24|17401.24|10
1642060760000|2022-01-13 07:59:20|17524.42|17404.42|17523.81|17403.81|17524.48|17404.48|17523.63|17403.63|10
1642060770000|2022-01-13 07:59:30|17523.8|17403.8|17523.94|17403.94|17523.94|17403.94|17523.38|17403.38|9
1642060780000|2022-01-13 07:59:40|17523.65|17403.65|17524.45|17404.45|17524.45|17404.45|17523.5|17403.5|10
1642060790000|2022-01-13 07:59:50|17524.47|17404.47|17525.5|17405.5|17525.59|17405.59|17524.03|17404.03|8
1642060800000|2022-01-13 08:00:00|17525.45|17405.45|17526.08|17406.08|17526.19|17406.19|17525.45|17405.45|9
1642060810000|2022-01-13 08:00:10|17526.35|17406.35|17526.75|17406.75|17527.03|17407.03|17526.35|17406.35|10
1642060820000|2022-01-13 08:00:20|17525.67|17405.67|17524.79|17404.79|17525.67|17405.67|17524.79|17404.79|10
1642060830000|2022-01-13 08:00:30|17524.74|17404.74|17521.52|17401.52|17524.74|17404.74|17521.52|17401.52|10
1642060840000|2022-01-13 08:00:40|17521.48|17401.48|17515.17|17395.17|17521.48|17401.48|17515.17|17395.17|10
1642060850000|2022-01-13 08:00:50|17515.06|17395.06|17515.46|17395.46|17515.46|17395.46|17514.36|17394.36|10
1642060860000|2022-01-13 08:01:00|17515.72|17395.72|17518.93|17398.93|17518.93|17398.93|17515.72|17395.72|10
1642060870000|2022-01-13 08:01:10|17518.96|17398.96|17521.99|17401.99|17521.99|17401.99|17518.96|17398.96|10
1642060880000|2022-01-13 08:01:20|17521.79|17401.79|17524.87|17404.87|17524.87|17404.87|17521.79|17401.79|10
1642060890000|2022-01-13 08:01:30|17525.55|17405.55|17527.65|17407.65|17527.65|17407.65|17525.45|17405.45|9
1642060900000|2022-01-13 08:01:40|17528.28|17408.28|17530.1|17410.1|17530.1|17410.1|17528.28|17408.28|9
1642060910000|2022-01-13 08:01:50|17530.92|17410.92|17532.53|17412.53|17532.53|17412.53|17530.92|17410.92|9
1642060920000|2022-01-13 08:02:00|17532.92|17412.92|17535.28|17415.28|17535.28|17415.28|17532.92|17412.92|10
1642060930000|2022-01-13 08:02:10|17535.5|17415.5|17537.68|17417.68|17539.04|17419.04|17535.5|17415.5|8
1642060940000|2022-01-13 08:02:20|17537.44|17417.44|17536.47|17416.47|17537.44|17417.44|17536.47|17416.47|9
1642060950000|2022-01-13 08:02:30|17536.09|17416.09|17534.79|17414.79|17536.52|17416.52|17534.79|17414.79|8
1642060960000|2022-01-13 08:02:40|17534.85|17414.85|17534.54|17414.54|17534.87|17414.87|17534.14|17414.14|10
1642060970000|2022-01-13 08:02:50|17534.99|17414.99|17534.82|17414.82|17534.99|17414.99|17534.26|17414.26|10
1642060980000|2022-01-13 08:03:00|17535.13|17415.13|17536.22|17416.22|17536.82|17416.82|17535.13|17415.13|9
1642060990000|2022-01-13 08:03:10|17536.5|17416.5|17537.89|17417.89|17537.89|17417.89|17536.5|17416.5|10
1642061000000|2022-01-13 08:03:20|17538|17418|17537.64|17417.64|17538.38|17418.38|17537.5|17417.5|10
1642061010000|2022-01-13 08:03:30|17537.58|17417.58|17537.95|17417.95|17538.54|17418.54|17537.48|17417.48|10
1642061020000|2022-01-13 08:03:40|17538.05|17418.05|17539.59|17419.59|17539.6|17419.6|17538.05|17418.05|9
1642061030000|2022-01-13 08:03:50|17539.63|17419.63|17541.03|17421.03|17541.21|17421.21|17539.63|17419.63|10
1642061040000|2022-01-13 08:04:00|17540.85|17420.85|17541.34|17421.34|17541.34|17421.34|17540.85|17420.85|9
1642061050000|2022-01-13 08:04:10|17541.68|17421.68|17543.56|17423.56|17543.69|17423.69|17541.68|17421.68|10
1642061060000|2022-01-13 08:04:20|17543.18|17423.18|17542.87|17422.87|17543.18|17423.18|17541.46|17421.46|10
1642061070000|2022-01-13 08:04:30|17542.43|17422.43|17542.14|17422.14|17542.43|17422.43|17541.71|17421.71|9
1642061080000|2022-01-13 08:04:40|17542.17|17422.17|17540.93|17420.93|17542.17|17422.17|17540.93|17420.93|10
1642061090000|2022-01-13 08:04:50|17540.73|17420.73|17540.49|17420.49|17540.89|17420.89|17539.97|17419.97|9
1642061100000|2022-01-13 08:05:00|17540.25|17420.25|17541.46|17421.46|17541.46|17421.46|17540.25|17420.25|10
1642061110000|2022-01-13 08:05:10|17542.04|17422.04|17544.83|17424.83|17544.83|17424.83|17541.91|17421.91|10
1642061120000|2022-01-13 08:05:20|17544.74|17424.74|17545.28|17425.28|17545.37|17425.37|17544.26|17424.26|9
1642061130000|2022-01-13 08:05:30|17545.2|17425.2|17545.37|17425.37|17545.71|17425.71|17544.76|17424.76|10
1642061140000|2022-01-13 08:05:40|17545.2|17425.2|17546.45|17426.45|17546.45|17426.45|17545.2|17425.2|10
1642061150000|2022-01-13 08:05:50|17545.88|17425.88|17547.3|17427.3|17547.3|17427.3|17545.86|17425.86|9
1642061160000|2022-01-13 08:06:00|17546.99|17426.99|17547.7|17427.7|17547.72|17427.72|17546.99|17426.99|10
1642061170000|2022-01-13 08:06:10|17548.07|17428.07|17550.46|17430.46|17550.62|17430.62|17548.03|17428.03|10
1642061180000|2022-01-13 08:06:20|17550.48|17430.48|17550.63|17430.63|17550.9|17430.9|17550.31|17430.31|9
1642061190000|2022-01-13 08:06:30|17550.75|17430.75|17552.42|17432.42|17552.42|17432.42|17550.65|17430.65|10
1642061200000|2022-01-13 08:06:40|17552.86|17432.86|17551.01|17431.01|17553.28|17433.28|17551.01|17431.01|9
1642061210000|2022-01-13 08:06:50|17550.97|17430.97|17552.27|17432.27|17552.27|17432.27|17550.97|17430.97|10
1642061220000|2022-01-13 08:07:00|17552.18|17432.18|17554.38|17434.38|17554.38|17434.38|17552.18|17432.18|8
1642061230000|2022-01-13 08:07:10|17553.62|17433.62|17552.56|17432.56|17553.62|17433.62|17552.56|17432.56|10
1642061240000|2022-01-13 08:07:20|17553.17|17433.17|17554.43|17434.43|17554.43|17434.43|17552.87|17432.87|10
1642061250000|2022-01-13 08:07:30|17554.45|17434.45|17554.75|17434.75|17554.87|17434.87|17554.17|17434.17|10
1642061260000|2022-01-13 08:07:40|17555.12|17435.12|17554.28|17434.28|17555.41|17435.41|17554.28|17434.28|10
1642061270000|2022-01-13 08:07:50|17553.41|17433.41|17553.68|17433.68|17553.68|17433.68|17552.92|17432.92|9
1642061280000|2022-01-13 08:08:00|17553.66|17433.66|17555.13|17435.13|17555.13|17435.13|17553.66|17433.66|8
1642061290000|2022-01-13 08:08:10|17555.2|17435.2|17556.15|17436.15|17556.41|17436.41|17555.2|17435.2|9
1642061300000|2022-01-13 08:08:20|17557.06|17437.06|17558.89|17438.89|17558.98|17438.98|17556.87|17436.87|10
1642061310000|2022-01-13 08:08:30|17559.17|17439.17|17559.86|17439.86|17559.99|17439.99|17559.17|17439.17|9
1642061320000|2022-01-13 08:08:40|17560.05|17440.05|17559.31|17439.31|17560.28|17440.28|17559.31|17439.31|10
1642061330000|2022-01-13 08:08:50|17559.75|17439.75|17559.55|17439.55|17559.83|17439.83|17559.08|17439.08|10
1642061340000|2022-01-13 08:09:00|17559.13|17439.13|17558.18|17438.18|17559.13|17439.13|17557.57|17437.57|10
1642061350000|2022-01-13 08:09:10|17557.78|17437.78|17560.27|17440.27|17560.27|17440.27|17557.78|17437.78|10
1642061360000|2022-01-13 08:09:20|17560.54|17440.54|17561.19|17441.19|17561.19|17441.19|17560.43|17440.43|9
1642061370000|2022-01-13 08:09:30|17561.33|17441.33|17561.75|17441.75|17561.75|17441.75|17560.97|17440.97|10
1642061380000|2022-01-13 08:09:40|17561.97|17441.97|17562.32|17442.32|17562.32|17442.32|17561.57|17441.57|9
1642061390000|2022-01-13 08:09:50|17562.79|17442.79|17564.12|17444.12|17564.49|17444.49|17562.73|17442.73|10
1642061400000|2022-01-13 08:10:00|17564.13|17444.13|17566.31|17446.31|17566.31|17446.31|17564.13|17444.13|9
1642061410000|2022-01-13 08:10:10|17566.12|17446.12|17565.54|17445.54|17566.29|17446.29|17565.51|17445.51|10
1642061420000|2022-01-13 08:10:20|17565.73|17445.73|17568.11|17448.11|17568.11|17448.11|17565.73|17445.73|9
1642061430000|2022-01-13 08:10:30|17568.92|17448.92|17569.18|17449.18|17569.74|17449.74|17568.85|17448.85|10
1642061440000|2022-01-13 08:10:40|17569.07|17449.07|17568.1|17448.1|17569.18|17449.18|17568.04|17448.04|10
1642061450000|2022-01-13 08:10:50|17567.81|17447.81|17568.01|17448.01|17568.01|17448.01|17567.4|17447.4|10
1642061460000|2022-01-13 08:11:00|17568.17|17448.17|17567.43|17447.43|17568.36|17448.36|17567.43|17447.43|10
1642061470000|2022-01-13 08:11:10|17567.46|17447.46|17569.66|17449.66|17569.67|17449.67|17567.46|17447.46|10
1642061480000|2022-01-13 08:11:20|17569.72|17449.72|17572.41|17452.41|17572.69|17452.69|17569.69|17449.69|9
1642061490000|2022-01-13 08:11:30|17572.52|17452.52|17574.92|17454.92|17574.92|17454.92|17572.52|17452.52|10
1642061500000|2022-01-13 08:11:40|17574.85|17454.85|17575.14|17455.14|17575.54|17455.54|17574.85|17454.85|10
1642061510000|2022-01-13 08:11:50|17575.26|17455.26|17575.03|17455.03|17575.63|17455.63|17575.03|17455.03|9
1642061520000|2022-01-13 08:12:00|17574.92|17454.92|17575.02|17455.02|17575.68|17455.68|17574.88|17454.88|10
1642061530000|2022-01-13 08:12:10|17575|17455|17578.19|17458.19|17578.19|17458.19|17575|17455|9
1642061540000|2022-01-13 08:12:20|17578.22|17458.22|17579.72|17459.72|17579.72|17459.72|17578.22|17458.22|10
1642061550000|2022-01-13 08:12:30|17579.02|17459.02|17579.77|17459.77|17579.81|17459.81|17578.73|17458.73|10
1642061560000|2022-01-13 08:12:40|17579.83|17459.83|17579.45|17459.45|17580.01|17460.01|17579.24|17459.24|10
1642061570000|2022-01-13 08:12:50|17579.25|17459.25|17579.69|17459.69|17580.52|17460.52|17579.25|17459.25|9
1642061580000|2022-01-13 08:13:00|17579.64|17459.64|17578.58|17458.58|17579.89|17459.89|17578.58|17458.58|10
1642061590000|2022-01-13 08:13:10|17578.94|17458.94|17579.9|17459.9|17579.9|17459.9|17578.67|17458.67|10
1642061600000|2022-01-13 08:13:20|17579.93|17459.93|17581.25|17461.25|17581.32|17461.32|17579.93|17459.93|8
1642061610000|2022-01-13 08:13:30|17581.29|17461.29|17582.26|17462.26|17582.26|17462.26|17581.29|17461.29|9
1642061620000|2022-01-13 08:13:40|17582.2|17462.2|17584.9|17464.9|17584.9|17464.9|17582.2|17462.2|10
1642061630000|2022-01-13 08:13:50|17585.66|17465.66|17584.16|17464.16|17585.85|17465.85|17584.16|17464.16|9
1642061640000|2022-01-13 08:14:00|17584.01|17464.01|17583.84|17463.84|17584.18|17464.18|17582.92|17462.92|10
1642061650000|2022-01-13 08:14:10|17584.12|17464.12|17585.4|17465.4|17585.4|17465.4|17584.04|17464.04|10
1642061660000|2022-01-13 08:14:20|17585.64|17465.64|17586.69|17466.69|17586.76|17466.76|17585.45|17465.45|10
1642061670000|2022-01-13 08:14:30|17587.46|17467.46|17588.38|17468.38|17588.51|17468.51|17587.46|17467.46|10
1642061680000|2022-01-13 08:14:40|17588.21|17468.21|17588.22|17468.22|17588.43|17468.43|17587.51|17467.51|10
1642061690000|2022-01-13 08:14:50|17588.55|17468.55|17589.44|17469.44|17589.44|17469.44|17588.37|17468.37|10
1642061700000|2022-01-13 08:15:00|17589.7|17469.7|17591.58|17471.58|17591.67|17471.67|17589.7|17469.7|10
1642061710000|2022-01-13 08:15:10|17591.74|17471.74|17592.27|17472.27|17592.27|17472.27|17591.51|17471.51|8
1642061720000|2022-01-13 08:15:20|17592.31|17472.31|17592.58|17472.58|17592.63|17472.63|17592.23|17472.23|10
1642061730000|2022-01-13 08:15:30|17592.39|17472.39|17594.92|17474.92|17594.92|17474.92|17592.22|17472.22|10
1642061740000|2022-01-13 08:15:40|17595.05|17475.05|17595.32|17475.32|17595.91|17475.91|17595.05|17475.05|10
1642061750000|2022-01-13 08:15:50|17595.2|17475.2|17594.85|17474.85|17595.34|17475.34|17594.64|17474.64|10
1642061760000|2022-01-13 08:16:00|17595.45|17475.45|17598.46|17478.46|17598.46|17478.46|17595.45|17475.45|10
1642061770000|2022-01-13 08:16:10|17598.82|17478.82|17597.85|17477.85|17599.33|17479.33|17597.83|17477.83|10
1642061780000|2022-01-13 08:16:20|17597.1|17477.1|17594.77|17474.77|17597.1|17477.1|17594.5|17474.5|10
1642061790000|2022-01-13 08:16:30|17594.86|17474.86|17593.3|17473.3|17594.86|17474.86|17592.72|17472.72|10
1642061800000|2022-01-13 08:16:40|17593.16|17473.16|17590.55|17470.55|17593.16|17473.16|17590.45|17470.45|10
1642061810000|2022-01-13 08:16:50|17590.53|17470.53|17589.13|17469.13|17590.53|17470.53|17589.02|17469.02|10
1642061820000|2022-01-13 08:17:00|17589.43|17469.43|17590.22|17470.22|17590.25|17470.25|17589.43|17469.43|10
1642061830000|2022-01-13 08:17:10|17590.08|17470.08|17591.23|17471.23|17591.23|17471.23|17589.81|17469.81|9
1642061840000|2022-01-13 08:17:20|17591.28|17471.28|17591.75|17471.75|17591.98|17471.98|17591.22|17471.22|10
1642061850000|2022-01-13 08:17:30|17591.64|17471.64|17591.77|17471.77|17591.82|17471.82|17591.51|17471.51|9
1642061860000|2022-01-13 08:17:40|17591.79|17471.79|17591.04|17471.04|17591.79|17471.79|17590.83|17470.83|9
1642061870000|2022-01-13 08:17:50|17591.44|17471.44|17591.35|17471.35|17591.87|17471.87|17590.94|17470.94|10
1642061880000|2022-01-13 08:18:00|17591.34|17471.34|17592|17472|17592|17472|17591.27|17471.27|10
1642061890000|2022-01-13 08:18:10|17592.01|17472.01|17593.39|17473.39|17593.39|17473.39|17592|17472|10
1642061900000|2022-01-13 08:18:20|17593.45|17473.45|17596.53|17476.53|17596.53|17476.53|17593.45|17473.45|10
1642061910000|2022-01-13 08:18:30|17596.66|17476.66|17592.83|17472.83|17596.87|17476.87|17592.83|17472.83|10
1642061920000|2022-01-13 08:18:40|17591.9|17471.9|17591.2|17471.2|17591.9|17471.9|17591.12|17471.12|10
1642061930000|2022-01-13 08:18:50|17591.4|17471.4|17592.07|17472.07|17592.08|17472.08|17591.4|17471.4|10
1642061940000|2022-01-13 08:19:00|17592.25|17472.25|17592.85|17472.85|17593.07|17473.07|17592.25|17472.25|10
1642061950000|2022-01-13 08:19:10|17592.59|17472.59|17593.48|17473.48|17593.48|17473.48|17592.52|17472.52|10
1642061960000|2022-01-13 08:19:20|17593.4|17473.4|17592.31|17472.31|17593.46|17473.46|17592.31|17472.31|10
1642061970000|2022-01-13 08:19:30|17592.19|17472.19|17593.81|17473.81|17593.89|17473.89|17592.19|17472.19|10
1642061980000|2022-01-13 08:19:40|17593.87|17473.87|17593.89|17473.89|17594.63|17474.63|17593.61|17473.61|9
1642061990000|2022-01-13 08:19:50|17593.68|17473.68|17595.05|17475.05|17595.19|17475.19|17593.68|17473.68|10
1642062000000|2022-01-13 08:20:00|17595.2|17475.2|17596.37|17476.37|17596.37|17476.37|17595.02|17475.02|10
1642062010000|2022-01-13 08:20:10|17596.53|17476.53|17596.78|17476.78|17596.8|17476.8|17596.41|17476.41|9
1642062020000|2022-01-13 08:20:20|17596.9|17476.9|17598.47|17478.47|17598.47|17478.47|17596.52|17476.52|10
1642062030000|2022-01-13 08:20:30|17598.67|17478.67|17600.52|17480.52|17600.52|17480.52|17598.53|17478.53|10
1642062040000|2022-01-13 08:20:40|17600.65|17480.65|17603.71|17483.71|17603.71|17483.71|17600.65|17480.65|10
1642062050000|2022-01-13 08:20:50|17604.16|17484.16|17607.26|17487.26|17607.26|17487.26|17603.98|17483.98|10
1642062060000|2022-01-13 08:21:00|17607.45|17487.45|17607.33|17487.33|17607.59|17487.59|17607.31|17487.31|10
1642062070000|2022-01-13 08:21:10|17607.95|17487.95|17610.74|17490.74|17610.74|17490.74|17607.92|17487.92|8
1642062080000|2022-01-13 08:21:20|17610.94|17490.94|17611.02|17491.02|17611.62|17491.62|17610.94|17490.94|9
1642062090000|2022-01-13 08:21:30|17610.79|17490.79|17610.75|17490.75|17611.02|17491.02|17610.54|17490.54|8
1642062100000|2022-01-13 08:21:40|17610.64|17490.64|17610.26|17490.26|17611.33|17491.33|17609.3|17489.3|10
1642062110000|2022-01-13 08:21:50|17610.43|17490.43|17611.59|17491.59|17611.59|17491.59|17610.11|17490.11|10
1642062120000|2022-01-13 08:22:00|17611.66|17491.66|17612.25|17492.25|17613.21|17493.21|17611.66|17491.66|10
1642062130000|2022-01-13 08:22:10|17612.31|17492.31|17611.96|17491.96|17612.95|17492.95|17611.96|17491.96|10
1642062140000|2022-01-13 08:22:20|17612.01|17492.01|17609.08|17489.08|17612.01|17492.01|17609.08|17489.08|9
1642062150000|2022-01-13 08:22:30|17608.37|17488.37|17607.55|17487.55|17608.5|17488.5|17607.29|17487.29|9
1642062160000|2022-01-13 08:22:40|17607.29|17487.29|17605.8|17485.8|17607.52|17487.52|17605.8|17485.8|10
1642062170000|2022-01-13 08:22:50|17605.81|17485.81|17604.68|17484.68|17605.81|17485.81|17604.49|17484.49|9
1642062180000|2022-01-13 08:23:00|17604.49|17484.49|17604.22|17484.22|17604.66|17484.66|17604.22|17484.22|10
1642062190000|2022-01-13 08:23:10|17603.71|17483.71|17601.72|17481.72|17603.71|17483.71|17601.72|17481.72|10
1642062200000|2022-01-13 08:23:20|17601.4|17481.4|17599.71|17479.71|17601.4|17481.4|17599.71|17479.71|10
1642062210000|2022-01-13 08:23:30|17599.58|17479.58|17597.07|17477.07|17599.58|17479.58|17596.73|17476.73|8
1642062220000|2022-01-13 08:23:40|17596.8|17476.8|17592.45|17472.45|17596.8|17476.8|17592.45|17472.45|10
1642062230000|2022-01-13 08:23:50|17592.24|17472.24|17591.7|17471.7|17592.25|17472.25|17591.68|17471.68|8
1642062240000|2022-01-13 08:24:00|17591.69|17471.69|17591.03|17471.03|17591.88|17471.88|17591.03|17471.03|9
1642062250000|2022-01-13 08:24:10|17590.86|17470.86|17588.58|17468.58|17590.86|17470.86|17588.4|17468.4|10
1642062260000|2022-01-13 08:24:20|17588.22|17468.22|17588.1|17468.1|17588.3|17468.3|17588.08|17468.08|10
1642062270000|2022-01-13 08:24:30|17587.97|17467.97|17587.36|17467.36|17587.99|17467.99|17587.19|17467.19|10
1642062280000|2022-01-13 08:24:40|17587.03|17467.03|17587.2|17467.2|17587.24|17467.24|17586.72|17466.72|10
1642062290000|2022-01-13 08:24:50|17587.22|17467.22|17586.57|17466.57|17587.22|17467.22|17586.44|17466.44|10
1642062300000|2022-01-13 08:25:00|17586.52|17466.52|17586.62|17466.62|17586.99|17466.99|17586.41|17466.41|10
1642062310000|2022-01-13 08:25:10|17586.66|17466.66|17585.25|17465.25|17586.72|17466.72|17585.25|17465.25|9
1642062320000|2022-01-13 08:25:20|17585.15|17465.15|17582.23|17462.23|17585.15|17465.15|17582.23|17462.23|10
1642062330000|2022-01-13 08:25:30|17582.41|17462.41|17581.27|17461.27|17582.42|17462.42|17581.27|17461.27|10
1642062340000|2022-01-13 08:25:40|17581.98|17461.98|17579.57|17459.57|17582.12|17462.12|17579.57|17459.57|10
1642062350000|2022-01-13 08:25:50|17579.51|17459.51|17578.49|17458.49|17579.71|17459.71|17578.3|17458.3|10
1642062360000|2022-01-13 08:26:00|17578.87|17458.87|17578.99|17458.99|17579.19|17459.19|17578.8|17458.8|10
1642062370000|2022-01-13 08:26:10|17578.83|17458.83|17579.06|17459.06|17579.16|17459.16|17578.76|17458.76|10
1642062380000|2022-01-13 08:26:20|17579.24|17459.24|17581.13|17461.13|17581.13|17461.13|17579.24|17459.24|10
1642062390000|2022-01-13 08:26:30|17581.2|17461.2|17583.07|17463.07|17583.07|17463.07|17581.2|17461.2|10
1642062400000|2022-01-13 08:26:40|17582.98|17462.98|17584.78|17464.78|17584.79|17464.79|17582.98|17462.98|10
1642062410000|2022-01-13 08:26:50|17584.58|17464.58|17584.96|17464.96|17584.96|17464.96|17584.52|17464.52|8
1642062420000|2022-01-13 08:27:00|17584.83|17464.83|17583.25|17463.25|17584.83|17464.83|17583.07|17463.07|9
1642062430000|2022-01-13 08:27:10|17583.81|17463.81|17583.95|17463.95|17584.64|17464.64|17583.58|17463.58|10
1642062440000|2022-01-13 08:27:20|17584.43|17464.43|17587.54|17467.54|17587.54|17467.54|17584.43|17464.43|10
1642062450000|2022-01-13 08:27:30|17587.59|17467.59|17587.11|17467.11|17587.59|17467.59|17586.79|17466.79|10
1642062460000|2022-01-13 08:27:40|17587.61|17467.61|17588.93|17468.93|17589.03|17469.03|17587.27|17467.27|10
1642062470000|2022-01-13 08:27:50|17589.27|17469.27|17591.01|17471.01|17591.02|17471.02|17589.27|17469.27|10
1642062480000|2022-01-13 08:28:00|17591.04|17471.04|17591.83|17471.83|17591.83|17471.83|17590.76|17470.76|9
1642062490000|2022-01-13 08:28:10|17591.8|17471.8|17592.68|17472.68|17593.38|17473.38|17591.8|17471.8|10
1642062500000|2022-01-13 08:28:20|17592.77|17472.77|17591.01|17471.01|17593.03|17473.03|17591.01|17471.01|9
1642062510000|2022-01-13 08:28:30|17590.13|17470.13|17590.61|17470.61|17590.61|17470.61|17589.82|17469.82|10
1642062520000|2022-01-13 08:28:40|17590.85|17470.85|17591.52|17471.52|17592.09|17472.09|17590.85|17470.85|9
1642062530000|2022-01-13 08:28:50|17591.65|17471.65|17591.57|17471.57|17591.7|17471.7|17591.36|17471.36|10
1642062540000|2022-01-13 08:29:00|17591.6|17471.6|17591.83|17471.83|17591.83|17471.83|17590.96|17470.96|10
1642062550000|2022-01-13 08:29:10|17592.02|17472.02|17592.03|17472.03|17592.37|17472.37|17592.02|17472.02|10
1642062560000|2022-01-13 08:29:20|17592.14|17472.14|17590.63|17470.63|17592.14|17472.14|17590.49|17470.49|9
1642062570000|2022-01-13 08:29:30|17590.44|17470.44|17591.41|17471.41|17591.41|17471.41|17589.39|17469.39|10
1642062580000|2022-01-13 08:29:40|17591.62|17471.62|17594.38|17474.38|17594.38|17474.38|17591.4|17471.4|10
1642062590000|2022-01-13 08:29:50|17594.53|17474.53|17596.28|17476.28|17596.89|17476.89|17594.53|17474.53|8
1642062600000|2022-01-13 08:30:00|17596.06|17476.06|17592.74|17472.74|17596.08|17476.08|17592.74|17472.74|9
1642062610000|2022-01-13 08:30:10|17593.8|17473.8|17596.65|17476.65|17596.65|17476.65|17593.8|17473.8|10
1642062620000|2022-01-13 08:30:20|17597.46|17477.46|17597.67|17477.67|17597.99|17477.99|17597|17477|10
1642062630000|2022-01-13 08:30:30|17597.54|17477.54|17598.89|17478.89|17598.89|17478.89|17597.54|17477.54|10
1642062640000|2022-01-13 08:30:40|17598.84|17478.84|17597.49|17477.49|17598.84|17478.84|17597.19|17477.19|10
1642062650000|2022-01-13 08:30:50|17597.6|17477.6|17597.89|17477.89|17598.05|17478.05|17597.6|17477.6|9
1642062660000|2022-01-13 08:31:00|17598.02|17478.02|17598.24|17478.24|17598.5|17478.5|17598.02|17478.02|10
1642062670000|2022-01-13 08:31:10|17598.37|17478.37|17596.7|17476.7|17598.38|17478.38|17596.7|17476.7|9
1642062680000|2022-01-13 08:31:20|17596.56|17476.56|17595.33|17475.33|17596.56|17476.56|17595.18|17475.18|10
1642062690000|2022-01-13 08:31:30|17595.62|17475.62|17596.18|17476.18|17596.18|17476.18|17595.58|17475.58|10
1642062700000|2022-01-13 08:31:40|17596.23|17476.23|17598.14|17478.14|17598.14|17478.14|17596.23|17476.23|10
1642062710000|2022-01-13 08:31:50|17599.69|17479.69|17601.34|17481.34|17601.37|17481.37|17599.69|17479.69|10
1642062720000|2022-01-13 08:32:00|17601.26|17481.26|17602.98|17482.98|17603.04|17483.04|17601.26|17481.26|10
1642062730000|2022-01-13 08:32:10|17603.06|17483.06|17603.87|17483.87|17604.75|17484.75|17602.7|17482.7|10
1642062740000|2022-01-13 08:32:20|17603.64|17483.64|17602.31|17482.31|17603.85|17483.85|17602.31|17482.31|10
1642062750000|2022-01-13 08:32:30|17602.02|17482.02|17603.54|17483.54|17603.54|17483.54|17601.7|17481.7|10
1642062760000|2022-01-13 08:32:40|17603.5|17483.5|17603.5|17483.5|17603.79|17483.79|17603.5|17483.5|8
1642062770000|2022-01-13 08:32:50|17603.48|17483.48|17603.32|17483.32|17603.65|17483.65|17603.26|17483.26|10
1642062780000|2022-01-13 08:33:00|17603.08|17483.08|17604|17484|17604.24|17484.24|17603.08|17483.08|9
1642062790000|2022-01-13 08:33:10|17604.37|17484.37|17606.38|17486.38|17606.81|17486.81|17604.37|17484.37|10
1642062800000|2022-01-13 08:33:20|17606.71|17486.71|17608.13|17488.13|17608.13|17488.13|17606.71|17486.71|9
1642062810000|2022-01-13 08:33:30|17608.19|17488.19|17606.95|17486.95|17608.19|17488.19|17606.59|17486.59|9
1642062820000|2022-01-13 08:33:40|17607.1|17487.1|17607.66|17487.66|17607.66|17487.66|17606.98|17486.98|9
1642062830000|2022-01-13 08:33:50|17607.75|17487.75|17607.95|17487.95|17608.09|17488.09|17606.87|17486.87|10
1642062840000|2022-01-13 08:34:00|17607.82|17487.82|17609.13|17489.13|17610.12|17490.12|17607.82|17487.82|10
1642062850000|2022-01-13 08:34:10|17609.26|17489.26|17612.78|17492.78|17612.78|17492.78|17609.26|17489.26|10
1642062860000|2022-01-13 08:34:20|17612.75|17492.75|17612.25|17492.25|17612.96|17492.96|17612.11|17492.11|10
1642062870000|2022-01-13 08:34:30|17612.13|17492.13|17615.89|17495.89|17615.89|17495.89|17611.9|17491.9|10
1642062880000|2022-01-13 08:34:40|17616.31|17496.31|17617.17|17497.17|17617.17|17497.17|17616.07|17496.07|9
1642062890000|2022-01-13 08:34:50|17617.54|17497.54|17617.76|17497.76|17618.5|17498.5|17617.54|17497.54|10
1642062900000|2022-01-13 08:35:00|17617.39|17497.39|17617.15|17497.15|17617.39|17497.39|17616.17|17496.17|10
1642062910000|2022-01-13 08:35:10|17617.57|17497.57|17618.01|17498.01|17618.23|17498.23|17617.34|17497.34|9
1642062920000|2022-01-13 08:35:20|17618.85|17498.85|17620.6|17500.6|17620.6|17500.6|17618.85|17498.85|10
1642062930000|2022-01-13 08:35:30|17620.19|17500.19|17620.21|17500.21|17621|17501|17620.19|17500.19|9
1642062940000|2022-01-13 08:35:40|17620.1|17500.1|17618.29|17498.29|17620.1|17500.1|17618.29|17498.29|10
1642062950000|2022-01-13 08:35:50|17618.02|17498.02|17618.7|17498.7|17618.81|17498.81|17617.74|17497.74|10
1642062960000|2022-01-13 08:36:00|17618.81|17498.81|17619.37|17499.37|17619.5|17499.5|17618.81|17498.81|10
1642062970000|2022-01-13 08:36:10|17619.15|17499.15|17620.95|17500.95|17620.95|17500.95|17619.06|17499.06|10
1642062980000|2022-01-13 08:36:20|17620.93|17500.93|17622.5|17502.5|17623.24|17503.24|17620.75|17500.75|10
1642062990000|2022-01-13 08:36:30|17622.68|17502.68|17623.59|17503.59|17623.59|17503.59|17622.53|17502.53|10
1642063000000|2022-01-13 08:36:40|17623.55|17503.55|17620.97|17500.97|17623.62|17503.62|17620.97|17500.97|10
1642063010000|2022-01-13 08:36:50|17620.98|17500.98|17623.32|17503.32|17623.67|17503.67|17620.98|17500.98|10
1642063020000|2022-01-13 08:37:00|17623.26|17503.26|17627.87|17507.87|17628.27|17508.27|17622.83|17502.83|10
1642063030000|2022-01-13 08:37:10|17628.41|17508.41|17627.28|17507.28|17628.41|17508.41|17627.28|17507.28|10
1642063040000|2022-01-13 08:37:20|17626.74|17506.74|17625.63|17505.63|17626.74|17506.74|17625.55|17505.55|10
1642063050000|2022-01-13 08:37:30|17625.57|17505.57|17626.92|17506.92|17626.92|17506.92|17625.04|17505.04|10
1642063060000|2022-01-13 08:37:40|17627.24|17507.24|17630.47|17510.47|17630.47|17510.47|17627.24|17507.24|10
1642063070000|2022-01-13 08:37:50|17630.31|17510.31|17629.24|17509.24|17630.31|17510.31|17629.24|17509.24|9
1642063080000|2022-01-13 08:38:00|17629.57|17509.57|17629.16|17509.16|17629.57|17509.57|17629.11|17509.11|9
1642063090000|2022-01-13 08:38:10|17628.96|17508.96|17627.45|17507.45|17629.52|17509.52|17627.27|17507.27|10
1642063100000|2022-01-13 08:38:20|17627.42|17507.42|17625.13|17505.13|17627.42|17507.42|17625.09|17505.09|10
1642063110000|2022-01-13 08:38:30|17624.7|17504.7|17625.95|17505.95|17626.47|17506.47|17624.7|17504.7|10
1642063120000|2022-01-13 08:38:40|17625.85|17505.85|17625.64|17505.64|17626.68|17506.68|17625.43|17505.43|10
1642063130000|2022-01-13 08:38:50|17625.54|17505.54|17626.11|17506.11|17626.66|17506.66|17625.01|17505.01|10
1642063140000|2022-01-13 08:39:00|17625.99|17505.99|17625.25|17505.25|17626.31|17506.31|17624.91|17504.91|10
1642063150000|2022-01-13 08:39:10|17625.18|17505.18|17622.05|17502.05|17625.18|17505.18|17622.05|17502.05|9
1642063160000|2022-01-13 08:39:20|17621.4|17501.4|17623.33|17503.33|17623.62|17503.62|17621.22|17501.22|10
1642063170000|2022-01-13 08:39:30|17623.63|17503.63|17623.03|17503.03|17623.97|17503.97|17623.03|17503.03|10
1642063180000|2022-01-13 08:39:40|17622.96|17502.96|17620.53|17500.53|17623.2|17503.2|17620.17|17500.17|10
1642063190000|2022-01-13 08:39:50|17620.54|17500.54|17620|17500|17620.54|17500.54|17619.95|17499.95|9
1642063200000|2022-01-13 08:40:00|17619.99|17499.99|17619.85|17499.85|17620.34|17500.34|17619.85|17499.85|10
1642063210000|2022-01-13 08:40:10|17619.47|17499.47|17617.74|17497.74|17619.47|17499.47|17617.74|17497.74|10
1642063220000|2022-01-13 08:40:20|17617.53|17497.53|17616.04|17496.04|17617.53|17497.53|17616.03|17496.03|9
1642063230000|2022-01-13 08:40:30|17615.99|17495.99|17616.82|17496.82|17616.82|17496.82|17615.99|17495.99|10
1642063240000|2022-01-13 08:40:40|17616.29|17496.29|17615.66|17495.66|17616.29|17496.29|17615.29|17495.29|10
1642063250000|2022-01-13 08:40:50|17615.69|17495.69|17615.95|17495.95|17616.07|17496.07|17615.69|17495.69|9
1642063260000|2022-01-13 08:41:00|17616.18|17496.18|17618.36|17498.36|17618.36|17498.36|17616.11|17496.11|10
1642063270000|2022-01-13 08:41:10|17618.93|17498.93|17620.55|17500.55|17620.72|17500.72|17618.89|17498.89|10
1642063280000|2022-01-13 08:41:20|17620.36|17500.36|17618.16|17498.16|17620.68|17500.68|17618.16|17498.16|10
1642063290000|2022-01-13 08:41:30|17618.4|17498.4|17618.85|17498.85|17619.45|17499.45|17617.93|17497.93|10
1642063300000|2022-01-13 08:41:40|17618.61|17498.61|17615.75|17495.75|17618.61|17498.61|17615.75|17495.75|10
1642063310000|2022-01-13 08:41:50|17615.12|17495.12|17613.53|17493.53|17615.14|17495.14|17613.4|17493.4|10
1642063320000|2022-01-13 08:42:00|17613.52|17493.52|17614.42|17494.42|17614.42|17494.42|17613.52|17493.52|9
1642063330000|2022-01-13 08:42:10|17614.48|17494.48|17615.88|17495.88|17616.06|17496.06|17614.48|17494.48|10
1642063340000|2022-01-13 08:42:20|17615.99|17495.99|17616.4|17496.4|17616.45|17496.45|17615.99|17495.99|8
1642063350000|2022-01-13 08:42:30|17616.24|17496.24|17616.21|17496.21|17616.79|17496.79|17616.05|17496.05|9
1642063360000|2022-01-13 08:42:40|17616.15|17496.15|17615.79|17495.79|17616.22|17496.22|17615.76|17495.76|10
1642063370000|2022-01-13 08:42:50|17615.52|17495.52|17615.13|17495.13|17615.61|17495.61|17615.02|17495.02|10
1642063380000|2022-01-13 08:43:00|17615.2|17495.2|17614.91|17494.91|17615.56|17495.56|17614.59|17494.59|8
1642063390000|2022-01-13 08:43:10|17614.03|17494.03|17616.35|17496.35|17616.55|17496.55|17614.03|17494.03|10
1642063400000|2022-01-13 08:43:20|17616.65|17496.65|17617.07|17497.07|17617.24|17497.24|17616.61|17496.61|10
1642063410000|2022-01-13 08:43:30|17616.88|17496.88|17619.06|17499.06|17619.06|17499.06|17616.86|17496.86|10
1642063420000|2022-01-13 08:43:40|17618.99|17498.99|17619.6|17499.6|17619.82|17499.82|17618.96|17498.96|10
1642063430000|2022-01-13 08:43:50|17619.74|17499.74|17619.46|17499.46|17620.06|17500.06|17618.89|17498.89|10
1642063440000|2022-01-13 08:44:00|17619.18|17499.18|17619.28|17499.28|17619.49|17499.49|17619.18|17499.18|8
1642063450000|2022-01-13 08:44:10|17619.18|17499.18|17618.66|17498.66|17619.2|17499.2|17618.66|17498.66|8
1642063460000|2022-01-13 08:44:20|17618.79|17498.79|17619.3|17499.3|17619.33|17499.33|17618.77|17498.77|7
1642063470000|2022-01-13 08:44:30|17619.2|17499.2|17619.84|17499.84|17620.06|17500.06|17619.2|17499.2|10
1642063480000|2022-01-13 08:44:40|17619.89|17499.89|17620.94|17500.94|17620.94|17500.94|17619.89|17499.89|10
1642063490000|2022-01-13 08:44:50|17620.92|17500.92|17623.37|17503.37|17623.37|17503.37|17620.92|17500.92|10
1642063500000|2022-01-13 08:45:00|17623.27|17503.27|17622.36|17502.36|17623.46|17503.46|17622.36|17502.36|9
1642063510000|2022-01-13 08:45:10|17622.74|17502.74|17624.24|17504.24|17624.26|17504.26|17622.47|17502.47|10
1642063520000|2022-01-13 08:45:20|17624.11|17504.11|17624.48|17504.48|17624.9|17504.9|17624.11|17504.11|9
1642063530000|2022-01-13 08:45:30|17624.92|17504.92|17623.98|17503.98|17625.25|17505.25|17623.98|17503.98|10
1642063540000|2022-01-13 08:45:40|17624.01|17504.01|17621.15|17501.15|17624.01|17504.01|17621.1|17501.1|10
1642063550000|2022-01-13 08:45:50|17620.99|17500.99|17621.59|17501.59|17621.71|17501.71|17620.88|17500.88|9
1642063560000|2022-01-13 08:46:00|17622.22|17502.22|17621.35|17501.35|17622.22|17502.22|17621.35|17501.35|10
1642063570000|2022-01-13 08:46:10|17621.13|17501.13|17619.76|17499.76|17621.32|17501.32|17619.76|17499.76|10
1642063580000|2022-01-13 08:46:20|17617.67|17497.67|17616.46|17496.46|17617.67|17497.67|17616.45|17496.45|9
1642063590000|2022-01-13 08:46:30|17616.48|17496.48|17616.14|17496.14|17616.97|17496.97|17616.14|17496.14|10
1642063600000|2022-01-13 08:46:40|17615.6|17495.6|17615.56|17495.56|17615.89|17495.89|17615.51|17495.51|9
1642063610000|2022-01-13 08:46:50|17615.62|17495.62|17614.97|17494.97|17615.83|17495.83|17614.97|17494.97|9
1642063620000|2022-01-13 08:47:00|17615.09|17495.09|17614.37|17494.37|17615.38|17495.38|17614.37|17494.37|9
1642063630000|2022-01-13 08:47:10|17614.31|17494.31|17612.03|17492.03|17614.31|17494.31|17611.73|17491.73|10
1642063640000|2022-01-13 08:47:20|17612.18|17492.18|17611.13|17491.13|17612.37|17492.37|17611.09|17491.09|8
1642063650000|2022-01-13 08:47:30|17610.67|17490.67|17609.29|17489.29|17611.02|17491.02|17609.05|17489.05|9
1642063660000|2022-01-13 08:47:40|17609.3|17489.3|17608.45|17488.45|17609.3|17489.3|17608.26|17488.26|9
1642063670000|2022-01-13 08:47:50|17608.6|17488.6|17609.97|17489.97|17609.97|17489.97|17608.6|17488.6|9
1642063680000|2022-01-13 08:48:00|17610.1|17490.1|17610.79|17490.79|17610.98|17490.98|17610.1|17490.1|10
1642063690000|2022-01-13 08:48:10|17610.98|17490.98|17610.71|17490.71|17611.24|17491.24|17610.43|17490.43|10
1642063700000|2022-01-13 08:48:20|17610.65|17490.65|17609.63|17489.63|17610.65|17490.65|17609.63|17489.63|10
1642063710000|2022-01-13 08:48:30|17609.67|17489.67|17608.88|17488.88|17609.67|17489.67|17608.85|17488.85|10
1642063720000|2022-01-13 08:48:40|17609.17|17489.17|17610.38|17490.38|17611.15|17491.15|17609.15|17489.15|10
1642063730000|2022-01-13 08:48:50|17610.19|17490.19|17611.25|17491.25|17611.25|17491.25|17610.19|17490.19|10
1642063740000|2022-01-13 08:49:00|17611.23|17491.23|17612.48|17492.48|17612.72|17492.72|17611.23|17491.23|9
1642063750000|2022-01-13 08:49:10|17612.46|17492.46|17613.11|17493.11|17613.26|17493.26|17612.46|17492.46|9
1642063760000|2022-01-13 08:49:20|17613.18|17493.18|17613.53|17493.53|17613.53|17493.53|17612.72|17492.72|10
1642063770000|2022-01-13 08:49:30|17613.03|17493.03|17613|17493|17613.31|17493.31|17612.74|17492.74|10
1642063780000|2022-01-13 08:49:40|17612.94|17492.94|17613.74|17493.74|17613.76|17493.76|17612.94|17492.94|9
1642063790000|2022-01-13 08:49:50|17613.92|17493.92|17614.49|17494.49|17614.49|17494.49|17613.87|17493.87|7
1642063800000|2022-01-13 08:50:00|17614.51|17494.51|17616.46|17496.46|17616.46|17496.46|17614.51|17494.51|10
1642063810000|2022-01-13 08:50:10|17616.69|17496.69|17616.74|17496.74|17617.17|17497.17|17616.69|17496.69|10
1642063820000|2022-01-13 08:50:20|17616.75|17496.75|17622.46|17502.46|17622.46|17502.46|17616.75|17496.75|9
1642063830000|2022-01-13 08:50:30|17622.2|17502.2|17624.72|17504.72|17624.72|17504.72|17622.2|17502.2|10
1642063840000|2022-01-13 08:50:40|17625.26|17505.26|17626.5|17506.5|17626.5|17506.5|17625.26|17505.26|10
1642063850000|2022-01-13 08:50:50|17626.13|17506.13|17625|17505|17626.52|17506.52|17625|17505|10
1642063860000|2022-01-13 08:51:00|17624.65|17504.65|17624.07|17504.07|17624.65|17504.65|17623.13|17503.13|10
1642063870000|2022-01-13 08:51:10|17624.2|17504.2|17624.73|17504.73|17625.21|17505.21|17624.2|17504.2|9
1642063880000|2022-01-13 08:51:20|17624.96|17504.96|17625.38|17505.38|17625.65|17505.65|17624.96|17504.96|10
1642063890000|2022-01-13 08:51:30|17625.47|17505.47|17625.78|17505.78|17625.95|17505.95|17624.95|17504.95|9
1642063900000|2022-01-13 08:51:40|17626.15|17506.15|17627.51|17507.51|17627.51|17507.51|17626.15|17506.15|9
1642063910000|2022-01-13 08:51:50|17627.83|17507.83|17627.96|17507.96|17627.96|17507.96|17627.64|17507.64|9
1642063920000|2022-01-13 08:52:00|17627.99|17507.99|17631.37|17511.37|17631.8|17511.8|17627.99|17507.99|10
1642063930000|2022-01-13 08:52:10|17631.17|17511.17|17630.59|17510.59|17631.17|17511.17|17629.81|17509.81|9
1642063940000|2022-01-13 08:52:20|17630.67|17510.67|17631.33|17511.33|17631.33|17511.33|17629.88|17509.88|10
1642063950000|2022-01-13 08:52:30|17631.28|17511.28|17629.06|17509.06|17631.28|17511.28|17629.06|17509.06|10
1642063960000|2022-01-13 08:52:40|17629.19|17509.19|17628.92|17508.92|17629.19|17509.19|17628.64|17508.64|9
1642063970000|2022-01-13 08:52:50|17628.42|17508.42|17627.63|17507.63|17628.51|17508.51|17627.63|17507.63|10
1642063980000|2022-01-13 08:53:00|17627.49|17507.49|17625.59|17505.59|17627.49|17507.49|17625.16|17505.16|8
1642063990000|2022-01-13 08:53:10|17624.49|17504.49|17618.84|17498.84|17624.65|17504.65|17618.84|17498.84|10
1642064000000|2022-01-13 08:53:20|17618.57|17498.57|17614.45|17494.45|17618.75|17498.75|17614.45|17494.45|10
1642064010000|2022-01-13 08:53:30|17614.46|17494.46|17616.05|17496.05|17616.05|17496.05|17613.66|17493.66|10
1642064020000|2022-01-13 08:53:40|17616.09|17496.09|17616.64|17496.64|17616.64|17496.64|17615.96|17495.96|8
1642064030000|2022-01-13 08:53:50|17617.22|17497.22|17620.37|17500.37|17620.45|17500.45|17617.22|17497.22|10
1642064040000|2022-01-13 08:54:00|17620.83|17500.83|17620.79|17500.79|17620.87|17500.87|17620.21|17500.21|10
1642064050000|2022-01-13 08:54:10|17620.89|17500.89|17622.16|17502.16|17622.16|17502.16|17620.82|17500.82|10
1642064060000|2022-01-13 08:54:20|17621.82|17501.82|17621.17|17501.17|17622.55|17502.55|17620.91|17500.91|10
1642064070000|2022-01-13 08:54:30|17621.3|17501.3|17622.63|17502.63|17622.63|17502.63|17620.73|17500.73|10
1642064080000|2022-01-13 08:54:40|17622.38|17502.38|17624.56|17504.56|17624.88|17504.88|17622.38|17502.38|10
1642064090000|2022-01-13 08:54:50|17624.71|17504.71|17623.14|17503.14|17624.71|17504.71|17623.14|17503.14|10
1642064100000|2022-01-13 08:55:00|17622.95|17502.95|17620.85|17500.85|17623.29|17503.29|17620.78|17500.78|10
1642064110000|2022-01-13 08:55:10|17620.55|17500.55|17620.41|17500.41|17620.78|17500.78|17620.03|17500.03|10
1642064120000|2022-01-13 08:55:20|17621.46|17501.46|17622.17|17502.17|17622.54|17502.54|17621.25|17501.25|9
1642064130000|2022-01-13 08:55:30|17622.48|17502.48|17622.55|17502.55|17623.12|17503.12|17622.05|17502.05|8
1642064140000|2022-01-13 08:55:40|17622.45|17502.45|17624.82|17504.82|17624.82|17504.82|17622.45|17502.45|10
1642064150000|2022-01-13 08:55:50|17625.06|17505.06|17624.7|17504.7|17625.22|17505.22|17624.7|17504.7|10
1642064160000|2022-01-13 08:56:00|17624.97|17504.97|17624.76|17504.76|17626.21|17506.21|17624.28|17504.28|10
1642064170000|2022-01-13 08:56:10|17623.69|17503.69|17624.49|17504.49|17624.55|17504.55|17623.5|17503.5|9
1642064180000|2022-01-13 08:56:20|17624.86|17504.86|17624.92|17504.92|17625.4|17505.4|17624.7|17504.7|9
1642064190000|2022-01-13 08:56:30|17624.91|17504.91|17624.08|17504.08|17625.56|17505.56|17624.08|17504.08|9
1642064200000|2022-01-13 08:56:40|17623.85|17503.85|17621.43|17501.43|17623.89|17503.89|17621.43|17501.43|10
1642064210000|2022-01-13 08:56:50|17620.61|17500.61|17621.22|17501.22|17621.32|17501.32|17620.07|17500.07|10
1642064220000|2022-01-13 08:57:00|17620.32|17500.32|17622.46|17502.46|17622.46|17502.46|17620.32|17500.32|9
1642064230000|2022-01-13 08:57:10|17620.83|17500.83|17621|17501|17621|17501|17620.13|17500.13|10
1642064240000|2022-01-13 08:57:20|17620.65|17500.65|17620.97|17500.97|17620.97|17500.97|17619.87|17499.87|10
1642064250000|2022-01-13 08:57:30|17621.02|17501.02|17622.35|17502.35|17622.35|17502.35|17621.02|17501.02|8
1642064260000|2022-01-13 08:57:40|17622.12|17502.12|17620.82|17500.82|17622.29|17502.29|17620.47|17500.47|10
1642064270000|2022-01-13 08:57:50|17620.67|17500.67|17623.18|17503.18|17623.18|17503.18|17620.67|17500.67|10
1642064280000|2022-01-13 08:58:00|17623.64|17503.64|17623.95|17503.95|17624.45|17504.45|17623.64|17503.64|9
1642064290000|2022-01-13 08:58:10|17623.24|17503.24|17622.41|17502.41|17623.24|17503.24|17622.41|17502.41|10
1642064300000|2022-01-13 08:58:20|17622.46|17502.46|17623.39|17503.39|17623.4|17503.4|17622.46|17502.46|10
1642064310000|2022-01-13 08:58:30|17623.8|17503.8|17624.85|17504.85|17624.85|17504.85|17623.8|17503.8|9
1642064320000|2022-01-13 08:58:40|17624.4|17504.4|17630.2|17510.2|17630.2|17510.2|17624.4|17504.4|10
1642064330000|2022-01-13 08:58:50|17630.47|17510.47|17633.52|17513.52|17633.94|17513.94|17630.47|17510.47|10
1642064340000|2022-01-13 08:59:00|17634.33|17514.33|17631.69|17511.69|17634.33|17514.33|17631.69|17511.69|10
1642064350000|2022-01-13 08:59:10|17631.83|17511.83|17632.09|17512.09|17633.03|17513.03|17631.15|17511.15|10
1642064360000|2022-01-13 08:59:20|17632.7|17512.7|17633.56|17513.56|17633.56|17513.56|17632.06|17512.06|10
1642064370000|2022-01-13 08:59:30|17633.48|17513.48|17633.04|17513.04|17633.83|17513.83|17633.04|17513.04|9
1642064380000|2022-01-13 08:59:40|17633.07|17513.07|17634.08|17514.08|17634.08|17514.08|17633.07|17513.07|8
1642064390000|2022-01-13 08:59:50|17634.1|17514.1|17635.26|17515.26|17635.27|17515.27|17634.1|17514.1|10
1642064400000|2022-01-13 09:00:00|17635.16|17515.16|17636.26|17516.26|17636.26|17516.26|17635.16|17515.16|9
1642064410000|2022-01-13 09:00:10|17636.54|17516.54|17636.54|17516.54|17637.14|17517.14|17636.4|17516.4|10
1642064420000|2022-01-13 09:00:20|17636.01|17516.01|17636.85|17516.85|17636.92|17516.92|17635.96|17515.96|10
1642064430000|2022-01-13 09:00:30|17636.73|17516.73|17636.99|17516.99|17637.25|17517.25|17636.4|17516.4|10
1642064440000|2022-01-13 09:00:40|17637.14|17517.14|17636.12|17516.12|17637.14|17517.14|17636.05|17516.05|8
1642064450000|2022-01-13 09:00:50|17635.56|17515.56|17634.54|17514.54|17635.68|17515.68|17634.38|17514.38|10
1642064460000|2022-01-13 09:01:00|17633.39|17513.39|17629.49|17509.49|17633.39|17513.39|17629.49|17509.49|10
1642064470000|2022-01-13 09:01:10|17629.39|17509.39|17624.73|17504.73|17629.39|17509.39|17624.08|17504.08|10
1642064480000|2022-01-13 09:01:20|17624.57|17504.57|17621.21|17501.21|17624.57|17504.57|17621.21|17501.21|10
1642064490000|2022-01-13 09:01:30|17620.81|17500.81|17619.74|17499.74|17620.82|17500.82|17619.74|17499.74|9
1642064500000|2022-01-13 09:01:40|17619.93|17499.93|17618.41|17498.41|17620|17500|17617.69|17497.69|10
1642064510000|2022-01-13 09:01:50|17618.33|17498.33|17615.73|17495.73|17618.33|17498.33|17615.73|17495.73|10
1642064520000|2022-01-13 09:02:00|17615.36|17495.36|17615.96|17495.96|17615.96|17495.96|17614.75|17494.75|9
1642064530000|2022-01-13 09:02:10|17616.09|17496.09|17615.12|17495.12|17616.09|17496.09|17615.12|17495.12|9
1642064540000|2022-01-13 09:02:20|17615.11|17495.11|17614.31|17494.31|17615.22|17495.22|17614.31|17494.31|10
1642064550000|2022-01-13 09:02:30|17614.44|17494.44|17615.37|17495.37|17615.37|17495.37|17613.97|17493.97|10
1642064560000|2022-01-13 09:02:40|17615.33|17495.33|17615.49|17495.49|17616.17|17496.17|17615.33|17495.33|9
1642064570000|2022-01-13 09:02:50|17615.98|17495.98|17614.65|17494.65|17615.98|17495.98|17614.65|17494.65|10
1642064580000|2022-01-13 09:03:00|17614.77|17494.77|17615.13|17495.13|17615.5|17495.5|17614.7|17494.7|10
1642064590000|2022-01-13 09:03:10|17615.16|17495.16|17615.65|17495.65|17615.87|17495.87|17615.03|17495.03|10
1642064600000|2022-01-13 09:03:20|17615.68|17495.68|17615.83|17495.83|17615.91|17495.91|17615.42|17495.42|8
1642064610000|2022-01-13 09:03:30|17615.61|17495.61|17615.84|17495.84|17616.6|17496.6|17615.53|17495.53|10
1642064620000|2022-01-13 09:03:40|17616.35|17496.35|17614.8|17494.8|17616.35|17496.35|17614.8|17494.8|10
1642064630000|2022-01-13 09:03:50|17614.31|17494.31|17610.94|17490.94|17614.31|17494.31|17610.94|17490.94|10
1642064640000|2022-01-13 09:04:00|17611.25|17491.25|17609.19|17489.19|17611.38|17491.38|17609.17|17489.17|10
1642064650000|2022-01-13 09:04:10|17608.73|17488.73|17605.67|17485.67|17608.73|17488.73|17605.67|17485.67|10
1642064660000|2022-01-13 09:04:20|17605.56|17485.56|17603.98|17483.98|17605.56|17485.56|17603.98|17483.98|10
1642064670000|2022-01-13 09:04:30|17604|17484|17601.08|17481.08|17604|17484|17601.08|17481.08|10
1642064680000|2022-01-13 09:04:40|17600.98|17480.98|17597.39|17477.39|17600.98|17480.98|17597.39|17477.39|10
1642064690000|2022-01-13 09:04:50|17597.79|17477.79|17597.26|17477.26|17597.79|17477.79|17597.26|17477.26|8
1642064700000|2022-01-13 09:05:00|17597.13|17477.13|17597.62|17477.62|17597.62|17477.62|17596.92|17476.92|10
1642064710000|2022-01-13 09:05:10|17598.15|17478.15|17598.16|17478.16|17598.4|17478.4|17597.44|17477.44|8
1642064720000|2022-01-13 09:05:20|17597.93|17477.93|17597.47|17477.47|17598.29|17478.29|17597.13|17477.13|10
1642064730000|2022-01-13 09:05:30|17597.32|17477.32|17596.36|17476.36|17597.32|17477.32|17596.36|17476.36|9
1642064740000|2022-01-13 09:05:40|17595.9|17475.9|17593.3|17473.3|17595.9|17475.9|17593.3|17473.3|10
1642064750000|2022-01-13 09:05:50|17593.14|17473.14|17591.83|17471.83|17593.14|17473.14|17591.83|17471.83|10
1642064760000|2022-01-13 09:06:00|17591.99|17471.99|17592.37|17472.37|17592.89|17472.89|17591.75|17471.75|10
1642064770000|2022-01-13 09:06:10|17593.04|17473.04|17594.05|17474.05|17594.05|17474.05|17593.04|17473.04|10
1642064780000|2022-01-13 09:06:20|17593.94|17473.94|17594.79|17474.79|17594.91|17474.91|17593.94|17473.94|9
1642064790000|2022-01-13 09:06:30|17595.06|17475.06|17594.98|17474.98|17595.07|17475.07|17594.61|17474.61|9
1642064800000|2022-01-13 09:06:40|17594.79|17474.79|17592.32|17472.32|17594.79|17474.79|17592.32|17472.32|10
1642064810000|2022-01-13 09:06:50|17592.25|17472.25|17589.65|17469.65|17592.25|17472.25|17589.65|17469.65|9
1642064820000|2022-01-13 09:07:00|17589.61|17469.61|17587.85|17467.85|17589.78|17469.78|17587.85|17467.85|10
1642064830000|2022-01-13 09:07:10|17587.96|17467.96|17588.33|17468.33|17588.49|17468.49|17587.48|17467.48|8
1642064840000|2022-01-13 09:07:20|17588.41|17468.41|17588.23|17468.23|17588.41|17468.41|17587.65|17467.65|9
1642064850000|2022-01-13 09:07:30|17588.15|17468.15|17587.87|17467.87|17588.22|17468.22|17587.87|17467.87|10
1642064860000|2022-01-13 09:07:40|17587.79|17467.79|17589.52|17469.52|17589.52|17469.52|17587.45|17467.45|10
1642064870000|2022-01-13 09:07:50|17589.44|17469.44|17590.22|17470.22|17590.4|17470.4|17589.44|17469.44|10
1642064880000|2022-01-13 09:08:00|17589.5|17469.5|17591.97|17471.97|17592.09|17472.09|17589.5|17469.5|10
1642064890000|2022-01-13 09:08:10|17592.13|17472.13|17591.22|17471.22|17592.13|17472.13|17591.22|17471.22|10
1642064900000|2022-01-13 09:08:20|17591.34|17471.34|17590.63|17470.63|17591.57|17471.57|17590.63|17470.63|10
1642064910000|2022-01-13 09:08:30|17589.26|17469.26|17588.61|17468.61|17589.26|17469.26|17588.48|17468.48|9
1642064920000|2022-01-13 09:08:40|17588.65|17468.65|17587.74|17467.74|17588.68|17468.68|17587.74|17467.74|10
1642064930000|2022-01-13 09:08:50|17587.71|17467.71|17584.6|17464.6|17587.71|17467.71|17584.6|17464.6|10
1642064940000|2022-01-13 09:09:00|17584.65|17464.65|17584|17464|17584.86|17464.86|17583.54|17463.54|9
1642064950000|2022-01-13 09:09:10|17583.92|17463.92|17582.97|17462.97|17584.12|17464.12|17582.97|17462.97|10
1642064960000|2022-01-13 09:09:20|17583.06|17463.06|17582.83|17462.83|17583.06|17463.06|17582.49|17462.49|10
1642064970000|2022-01-13 09:09:30|17582.81|17462.81|17583.44|17463.44|17583.66|17463.66|17582.81|17462.81|10
1642064980000|2022-01-13 09:09:40|17583.93|17463.93|17584.71|17464.71|17584.81|17464.81|17583.86|17463.86|8
1642064990000|2022-01-13 09:09:50|17584.95|17464.95|17584.47|17464.47|17585|17465|17584.39|17464.39|10
1642065000000|2022-01-13 09:10:00|17584.66|17464.66|17583.96|17463.96|17584.97|17464.97|17583.45|17463.45|10
1642065010000|2022-01-13 09:10:10|17583.86|17463.86|17584.26|17464.26|17584.26|17464.26|17583.3|17463.3|10
1642065020000|2022-01-13 09:10:20|17584.52|17464.52|17584.88|17464.88|17584.88|17464.88|17583.53|17463.53|9
1642065030000|2022-01-13 09:10:30|17584.84|17464.84|17585.08|17465.08|17585.51|17465.51|17584.77|17464.77|10
1642065040000|2022-01-13 09:10:40|17584.88|17464.88|17584.95|17464.95|17585.02|17465.02|17584.23|17464.23|10
1642065050000|2022-01-13 09:10:50|17585.11|17465.11|17584.56|17464.56|17585.43|17465.43|17584.56|17464.56|8
1642065060000|2022-01-13 09:11:00|17584.05|17464.05|17582.95|17462.95|17584.05|17464.05|17582.37|17462.37|8
1642065070000|2022-01-13 09:11:10|17582.99|17462.99|17581.42|17461.42|17582.99|17462.99|17581.42|17461.42|10
1642065080000|2022-01-13 09:11:20|17581.36|17461.36|17579.44|17459.44|17581.37|17461.37|17579.44|17459.44|7
1642065090000|2022-01-13 09:11:30|17579.19|17459.19|17579.99|17459.99|17580.12|17460.12|17579.19|17459.19|8
1642065100000|2022-01-13 09:11:40|17579.88|17459.88|17580.17|17460.17|17580.67|17460.67|17579.65|17459.65|10
1642065110000|2022-01-13 09:11:50|17580.13|17460.13|17579.92|17459.92|17580.27|17460.27|17579.55|17459.55|9
1642065120000|2022-01-13 09:12:00|17579.85|17459.85|17580.28|17460.28|17580.28|17460.28|17579.85|17459.85|10
1642065130000|2022-01-13 09:12:10|17580.34|17460.34|17581.26|17461.26|17581.26|17461.26|17580.34|17460.34|9
1642065140000|2022-01-13 09:12:20|17581.27|17461.27|17581.45|17461.45|17581.77|17461.77|17581.15|17461.15|9
1642065150000|2022-01-13 09:12:30|17581.19|17461.19|17582.08|17462.08|17582.08|17462.08|17580.89|17460.89|10
1642065160000|2022-01-13 09:12:40|17582.49|17462.49|17583.64|17463.64|17583.75|17463.75|17582.49|17462.49|9
1642065170000|2022-01-13 09:12:50|17583.75|17463.75|17584.27|17464.27|17584.67|17464.67|17583.75|17463.75|10
1642065180000|2022-01-13 09:13:00|17584.72|17464.72|17585.25|17465.25|17585.25|17465.25|17584.57|17464.57|9
1642065190000|2022-01-13 09:13:10|17585.08|17465.08|17583.5|17463.5|17585.08|17465.08|17583.41|17463.41|9
1642065200000|2022-01-13 09:13:20|17582.75|17462.75|17584.44|17464.44|17584.44|17464.44|17582.75|17462.75|9
1642065210000|2022-01-13 09:13:30|17584.38|17464.38|17584.45|17464.45|17584.58|17464.58|17584.19|17464.19|10
1642065220000|2022-01-13 09:13:40|17584.37|17464.37|17584.53|17464.53|17584.6|17464.6|17584.33|17464.33|9
1642065230000|2022-01-13 09:13:50|17584.48|17464.48|17585.02|17465.02|17585.02|17465.02|17584.38|17464.38|6
1642065240000|2022-01-13 09:14:00|17585.09|17465.09|17584.98|17464.98|17585.75|17465.75|17584.98|17464.98|9
1642065250000|2022-01-13 09:14:10|17584.93|17464.93|17584.55|17464.55|17585.01|17465.01|17584.48|17464.48|10
1642065260000|2022-01-13 09:14:20|17584.26|17464.26|17583.85|17463.85|17584.51|17464.51|17583.85|17463.85|10
1642065270000|2022-01-13 09:14:30|17583.74|17463.74|17583.72|17463.72|17584.16|17464.16|17583.56|17463.56|10
1642065280000|2022-01-13 09:14:40|17583.67|17463.67|17583.16|17463.16|17583.7|17463.7|17583.16|17463.16|10
1642065290000|2022-01-13 09:14:50|17583.15|17463.15|17582.74|17462.74|17583.15|17463.15|17582.57|17462.57|9
1642065300000|2022-01-13 09:15:00|17582.8|17462.8|17581.72|17461.72|17582.96|17462.96|17581.44|17461.44|10
1642065310000|2022-01-13 09:15:10|17581.64|17461.64|17581.13|17461.13|17581.68|17461.68|17580.83|17460.83|9
1642065320000|2022-01-13 09:15:20|17581.09|17461.09|17579.77|17459.77|17581.27|17461.27|17579.77|17459.77|10
1642065330000|2022-01-13 09:15:30|17579.57|17459.57|17579.9|17459.9|17580.45|17460.45|17579.57|17459.57|10
1642065340000|2022-01-13 09:15:40|17579.84|17459.84|17579.79|17459.79|17580.01|17460.01|17579.69|17459.69|9
1642065350000|2022-01-13 09:15:50|17579.97|17459.97|17579.55|17459.55|17580|17460|17579.55|17459.55|10
1642065360000|2022-01-13 09:16:00|17579.45|17459.45|17579.16|17459.16|17579.6|17459.6|17578.88|17458.88|9
1642065370000|2022-01-13 09:16:10|17578.8|17458.8|17579.14|17459.14|17579.21|17459.21|17578.57|17458.57|9
1642065380000|2022-01-13 09:16:20|17579.18|17459.18|17579.76|17459.76|17579.76|17459.76|17579.18|17459.18|9
1642065390000|2022-01-13 09:16:30|17579.49|17459.49|17579.5|17459.5|17580.07|17460.07|17579.49|17459.49|10
1642065400000|2022-01-13 09:16:40|17579.28|17459.28|17580.6|17460.6|17580.6|17460.6|17579.28|17459.28|9
1642065410000|2022-01-13 09:16:50|17580.48|17460.48|17579.15|17459.15|17580.73|17460.73|17579.15|17459.15|10
1642065420000|2022-01-13 09:17:00|17579.46|17459.46|17576.32|17456.32|17579.46|17459.46|17576.27|17456.27|10
1642065430000|2022-01-13 09:17:10|17576.51|17456.51|17575.05|17455.05|17576.51|17456.51|17574.89|17454.89|9
1642065440000|2022-01-13 09:17:20|17574.49|17454.49|17572.53|17452.53|17574.49|17454.49|17572.4|17452.4|10
1642065450000|2022-01-13 09:17:30|17571.82|17451.82|17568.75|17448.75|17571.82|17451.82|17568.75|17448.75|10
1642065460000|2022-01-13 09:17:40|17568.66|17448.66|17565.96|17445.96|17568.66|17448.66|17565.96|17445.96|10
1642065470000|2022-01-13 09:17:50|17565.72|17445.72|17566.94|17446.94|17566.94|17446.94|17565.72|17445.72|10
1642065480000|2022-01-13 09:18:00|17566.74|17446.74|17566.9|17446.9|17567.12|17447.12|17566.74|17446.74|9
1642065490000|2022-01-13 09:18:10|17566.57|17446.57|17564.57|17444.57|17566.57|17446.57|17564.57|17444.57|10
1642065500000|2022-01-13 09:18:20|17564.63|17444.63|17563.94|17443.94|17564.94|17444.94|17563.94|17443.94|9
1642065510000|2022-01-13 09:18:30|17563.77|17443.77|17563.52|17443.52|17564.09|17444.09|17563.52|17443.52|10
1642065520000|2022-01-13 09:18:40|17563.48|17443.48|17563.08|17443.08|17563.75|17443.75|17563.05|17443.05|10
1642065530000|2022-01-13 09:18:50|17563.41|17443.41|17563.44|17443.44|17563.98|17443.98|17563.41|17443.41|9
1642065540000|2022-01-13 09:19:00|17563.66|17443.66|17563.38|17443.38|17563.83|17443.83|17562.87|17442.87|10
1642065550000|2022-01-13 09:19:10|17563.35|17443.35|17563.17|17443.17|17563.45|17443.45|17562.83|17442.83|10
1642065560000|2022-01-13 09:19:20|17563.03|17443.03|17562.53|17442.53|17563.03|17443.03|17562.31|17442.31|9
1642065570000|2022-01-13 09:19:30|17562.6|17442.6|17563.86|17443.86|17563.86|17443.86|17562.6|17442.6|10
1642065580000|2022-01-13 09:19:40|17563.8|17443.8|17563.18|17443.18|17563.8|17443.8|17562.8|17442.8|10
1642065590000|2022-01-13 09:19:50|17563.22|17443.22|17563.55|17443.55|17564.45|17444.45|17563|17443|10
1642065600000|2022-01-13 09:20:00|17563.46|17443.46|17561.44|17441.44|17563.46|17443.46|17561.44|17441.44|10
1642065610000|2022-01-13 09:20:10|17561.24|17441.24|17561.1|17441.1|17561.66|17441.66|17559.42|17439.42|10
1642065620000|2022-01-13 09:20:20|17560.71|17440.71|17559.97|17439.97|17560.86|17440.86|17559.97|17439.97|10
1642065630000|2022-01-13 09:20:30|17559.95|17439.95|17558.42|17438.42|17559.95|17439.95|17558.42|17438.42|10
1642065640000|2022-01-13 09:20:40|17558.66|17438.66|17558.49|17438.49|17559.13|17439.13|17558.32|17438.32|10
1642065650000|2022-01-13 09:20:50|17559.25|17439.25|17559.86|17439.86|17559.86|17439.86|17558.76|17438.76|9
1642065660000|2022-01-13 09:21:00|17559.71|17439.71|17559.02|17439.02|17559.71|17439.71|17558.8|17438.8|9
1642065670000|2022-01-13 09:21:10|17559.15|17439.15|17559.3|17439.3|17559.3|17439.3|17558.5|17438.5|10
1642065680000|2022-01-13 09:21:20|17558.7|17438.7|17558.06|17438.06|17559.08|17439.08|17558.06|17438.06|9
1642065690000|2022-01-13 09:21:30|17558.27|17438.27|17559.04|17439.04|17559.04|17439.04|17558.23|17438.23|8
1642065700000|2022-01-13 09:21:40|17559.08|17439.08|17561.55|17441.55|17561.7|17441.7|17559.08|17439.08|10
1642065710000|2022-01-13 09:21:50|17561.49|17441.49|17561.53|17441.53|17562.07|17442.07|17561.4|17441.4|9
1642065720000|2022-01-13 09:22:00|17561.55|17441.55|17560.23|17440.23|17561.55|17441.55|17560.23|17440.23|9
1642065730000|2022-01-13 09:22:10|17560.59|17440.59|17559.92|17439.92|17560.59|17440.59|17559.61|17439.61|9
1642065740000|2022-01-13 09:22:20|17560.07|17440.07|17559.96|17439.96|17560.08|17440.08|17559.78|17439.78|7
1642065750000|2022-01-13 09:22:30|17560.14|17440.14|17561.12|17441.12|17561.94|17441.94|17560.14|17440.14|10
1642065760000|2022-01-13 09:22:40|17561.11|17441.11|17561.61|17441.61|17561.62|17441.62|17561.11|17441.11|10
1642065770000|2022-01-13 09:22:50|17561.5|17441.5|17561.52|17441.52|17561.88|17441.88|17560.6|17440.6|10
1642065780000|2022-01-13 09:23:00|17561.14|17441.14|17563.04|17443.04|17563.04|17443.04|17561.04|17441.04|10
1642065790000|2022-01-13 09:23:10|17563.13|17443.13|17563.86|17443.86|17563.89|17443.89|17562.68|17442.68|10
1642065800000|2022-01-13 09:23:20|17563.98|17443.98|17564.01|17444.01|17564.55|17444.55|17563.98|17443.98|10
1642065810000|2022-01-13 09:23:30|17563.77|17443.77|17564.31|17444.31|17564.31|17444.31|17563.28|17443.28|10
1642065820000|2022-01-13 09:23:40|17564.34|17444.34|17565.55|17445.55|17565.55|17445.55|17564.17|17444.17|10
1642065830000|2022-01-13 09:23:50|17565.67|17445.67|17565.7|17445.7|17565.85|17445.85|17565.36|17445.36|10
1642065840000|2022-01-13 09:24:00|17565.82|17445.82|17566.22|17446.22|17566.24|17446.24|17565.59|17445.59|7
1642065850000|2022-01-13 09:24:10|17566.37|17446.37|17566.52|17446.52|17566.52|17446.52|17566.14|17446.14|8
1642065860000|2022-01-13 09:24:20|17566.2|17446.2|17567.99|17447.99|17567.99|17447.99|17566.16|17446.16|8
1642065870000|2022-01-13 09:24:30|17567.8|17447.8|17567.56|17447.56|17567.82|17447.82|17567.34|17447.34|9
1642065880000|2022-01-13 09:24:40|17567.94|17447.94|17567.66|17447.66|17567.98|17447.98|17567.66|17447.66|8
1642065890000|2022-01-13 09:24:50|17567.7|17447.7|17567.69|17447.69|17568.03|17448.03|17567.69|17447.69|7
1642065900000|2022-01-13 09:25:00|17567.67|17447.67|17568.73|17448.73|17568.73|17448.73|17567.67|17447.67|10
1642065910000|2022-01-13 09:25:10|17568.83|17448.83|17571.41|17451.41|17571.41|17451.41|17568.83|17448.83|10
1642065920000|2022-01-13 09:25:20|17571.44|17451.44|17571.94|17451.94|17571.94|17451.94|17571.44|17451.44|9
1642065930000|2022-01-13 09:25:30|17572.15|17452.15|17572.88|17452.88|17573.15|17453.15|17572.06|17452.06|10
1642065940000|2022-01-13 09:25:40|17572.8|17452.8|17575.36|17455.36|17575.36|17455.36|17572.8|17452.8|10
1642065950000|2022-01-13 09:25:50|17575.79|17455.79|17576.82|17456.82|17576.95|17456.95|17575.66|17455.66|9
1642065960000|2022-01-13 09:26:00|17577.07|17457.07|17577.91|17457.91|17577.91|17457.91|17576.83|17456.83|9
1642065970000|2022-01-13 09:26:10|17578.41|17458.41|17580.63|17460.63|17580.63|17460.63|17578.26|17458.26|9
1642065980000|2022-01-13 09:26:20|17580.54|17460.54|17581.13|17461.13|17581.19|17461.19|17580.54|17460.54|10
1642065990000|2022-01-13 09:26:30|17581.19|17461.19|17581.71|17461.71|17581.93|17461.93|17581.19|17461.19|9
1642066000000|2022-01-13 09:26:40|17581.72|17461.72|17583.02|17463.02|17583.02|17463.02|17581.72|17461.72|10
1642066010000|2022-01-13 09:26:50|17583.28|17463.28|17583.43|17463.43|17583.43|17463.43|17582.99|17462.99|8
1642066020000|2022-01-13 09:27:00|17583.19|17463.19|17585.73|17465.73|17585.73|17465.73|17583.19|17463.19|9
1642066030000|2022-01-13 09:27:10|17586.9|17466.9|17591|17471|17591|17471|17586.9|17466.9|10
1642066040000|2022-01-13 09:27:20|17590.87|17470.87|17596.77|17476.77|17596.77|17476.77|17590.84|17470.84|10
1642066050000|2022-01-13 09:27:30|17598.62|17478.62|17613.08|17493.08|17613.08|17493.08|17598.62|17478.62|10
1642066060000|2022-01-13 09:27:40|17615.29|17495.29|17617.27|17497.27|17617.49|17497.49|17615.29|17495.29|8
1642066070000|2022-01-13 09:27:50|17617.57|17497.57|17620.16|17500.16|17620.39|17500.39|17617.13|17497.13|10
1642066080000|2022-01-13 09:28:00|17620.02|17500.02|17623.75|17503.75|17623.75|17503.75|17620.02|17500.02|10
1642066090000|2022-01-13 09:28:10|17623.88|17503.88|17627.54|17507.54|17627.54|17507.54|17623.16|17503.16|10
1642066100000|2022-01-13 09:28:20|17627.93|17507.93|17630.74|17510.74|17630.74|17510.74|17627.93|17507.93|9
1642066110000|2022-01-13 09:28:30|17630.9|17510.9|17631.87|17511.87|17632.46|17512.46|17630.9|17510.9|10
1642066120000|2022-01-13 09:28:40|17632.56|17512.56|17634.07|17514.07|17634.07|17514.07|17632.56|17512.56|8
1642066130000|2022-01-13 09:28:50|17634.9|17514.9|17636.88|17516.88|17636.88|17516.88|17634.86|17514.86|10
1642066140000|2022-01-13 09:29:00|17636.96|17516.96|17636.23|17516.23|17636.96|17516.96|17635.87|17515.87|10
1642066150000|2022-01-13 09:29:10|17635.12|17515.12|17635.88|17515.88|17635.88|17515.88|17634.71|17514.71|9
1642066160000|2022-01-13 09:29:20|17635.76|17515.76|17636.33|17516.33|17636.54|17516.54|17635.76|17515.76|10
1642066170000|2022-01-13 09:29:30|17635.37|17515.37|17631.49|17511.49|17635.37|17515.37|17631.49|17511.49|10
1642066180000|2022-01-13 09:29:40|17632.06|17512.06|17629.4|17509.4|17632.13|17512.13|17629.4|17509.4|10
1642066190000|2022-01-13 09:29:50|17629.49|17509.49|17629.69|17509.69|17629.69|17509.69|17629.21|17509.21|10
1642066200000|2022-01-13 09:30:00|17630|17510|17632.65|17512.65|17632.65|17512.65|17630|17510|9
1642066210000|2022-01-13 09:30:10|17633.13|17513.13|17634.88|17514.88|17634.88|17514.88|17633.07|17513.07|9
1642066220000|2022-01-13 09:30:20|17634.39|17514.39|17634.88|17514.88|17634.88|17514.88|17633.54|17513.54|8
1642066230000|2022-01-13 09:30:30|17634.9|17514.9|17636.04|17516.04|17636.67|17516.67|17634.89|17514.89|10
1642066240000|2022-01-13 09:30:40|17636.4|17516.4|17635.96|17515.96|17637.07|17517.07|17635.79|17515.79|10
1642066250000|2022-01-13 09:30:50|17636.27|17516.27|17636.04|17516.04|17636.54|17516.54|17635.57|17515.57|9
1642066260000|2022-01-13 09:31:00|17636.41|17516.41|17636.11|17516.11|17637.03|17517.03|17635.75|17515.75|10
1642066270000|2022-01-13 09:31:10|17636.49|17516.49|17638.42|17518.42|17638.42|17518.42|17635.99|17515.99|10
1642066280000|2022-01-13 09:31:20|17638.8|17518.8|17643.05|17523.05|17643.05|17523.05|17638.71|17518.71|10
1642066290000|2022-01-13 09:31:30|17643.97|17523.97|17645.36|17525.36|17645.59|17525.59|17643.97|17523.97|10
1642066300000|2022-01-13 09:31:40|17645.61|17525.61|17646.92|17526.92|17646.92|17526.92|17645.45|17525.45|9
1642066310000|2022-01-13 09:31:50|17646.87|17526.87|17648.26|17528.26|17648.26|17528.26|17646.87|17526.87|10
1642066320000|2022-01-13 09:32:00|17648.36|17528.36|17653.2|17533.2|17653.2|17533.2|17648.14|17528.14|10
1642066330000|2022-01-13 09:32:10|17653.1|17533.1|17658.15|17538.15|17658.15|17538.15|17653.1|17533.1|10
1642066340000|2022-01-13 09:32:20|17657.92|17537.92|17659.3|17539.3|17659.46|17539.46|17657.56|17537.56|10
1642066350000|2022-01-13 09:32:30|17660.12|17540.12|17659.94|17539.94|17661.27|17541.27|17659.94|17539.94|10
1642066360000|2022-01-13 09:32:40|17659.86|17539.86|17660.06|17540.06|17660.71|17540.71|17659.86|17539.86|10
1642066370000|2022-01-13 09:32:50|17660.31|17540.31|17661.72|17541.72|17661.72|17541.72|17659.99|17539.99|10
1642066380000|2022-01-13 09:33:00|17661.33|17541.33|17663.34|17543.34|17663.95|17543.95|17661.33|17541.33|10
1642066390000|2022-01-13 09:33:10|17663.45|17543.45|17662.85|17542.85|17663.45|17543.45|17662.75|17542.75|9
1642066400000|2022-01-13 09:33:20|17663.13|17543.13|17662.88|17542.88|17663.13|17543.13|17662.78|17542.78|10
1642066410000|2022-01-13 09:33:30|17662.84|17542.84|17661.96|17541.96|17662.98|17542.98|17661.96|17541.96|10
1642066420000|2022-01-13 09:33:40|17661.46|17541.46|17663.12|17543.12|17663.12|17543.12|17661.06|17541.06|10
1642066430000|2022-01-13 09:33:50|17662.93|17542.93|17662.5|17542.5|17662.93|17542.93|17661.44|17541.44|10
1642066440000|2022-01-13 09:34:00|17662.33|17542.33|17662.15|17542.15|17662.36|17542.36|17661.68|17541.68|10
1642066450000|2022-01-13 09:34:10|17662.4|17542.4|17661.62|17541.62|17662.4|17542.4|17661.46|17541.46|10
1642066460000|2022-01-13 09:34:20|17661.8|17541.8|17662.89|17542.89|17662.89|17542.89|17660.95|17540.95|10
1642066470000|2022-01-13 09:34:30|17662.98|17542.98|17657.72|17537.72|17662.98|17542.98|17657.72|17537.72|9
1642066480000|2022-01-13 09:34:40|17657.5|17537.5|17656.98|17536.98|17658.69|17538.69|17656.81|17536.81|9
1642066490000|2022-01-13 09:34:50|17656.8|17536.8|17658.47|17538.47|17658.47|17538.47|17656.27|17536.27|10
1642066500000|2022-01-13 09:35:00|17657.85|17537.85|17657.73|17537.73|17658.2|17538.2|17657.22|17537.22|10
1642066510000|2022-01-13 09:35:10|17656.8|17536.8|17650.41|17530.41|17656.8|17536.8|17650.41|17530.41|10
1642066520000|2022-01-13 09:35:20|17648.98|17528.98|17649.19|17529.19|17649.5|17529.5|17648.41|17528.41|10
1642066530000|2022-01-13 09:35:30|17649.35|17529.35|17648.87|17528.87|17649.35|17529.35|17648.87|17528.87|8
1642066540000|2022-01-13 09:35:40|17648.94|17528.94|17646.13|17526.13|17649.07|17529.07|17646.13|17526.13|10
1642066550000|2022-01-13 09:35:50|17644.7|17524.7|17643.09|17523.09|17644.72|17524.72|17643.09|17523.09|10
1642066560000|2022-01-13 09:36:00|17642.76|17522.76|17644.6|17524.6|17644.6|17524.6|17642.49|17522.49|10
1642066570000|2022-01-13 09:36:10|17644.78|17524.78|17644.31|17524.31|17645.53|17525.53|17644.31|17524.31|10
1642066580000|2022-01-13 09:36:20|17644.14|17524.14|17641.84|17521.84|17644.14|17524.14|17641.84|17521.84|10
1642066590000|2022-01-13 09:36:30|17641.55|17521.55|17639.52|17519.52|17641.57|17521.57|17639.48|17519.48|10
1642066600000|2022-01-13 09:36:40|17639.75|17519.75|17638.86|17518.86|17639.75|17519.75|17638.6|17518.6|10
1642066610000|2022-01-13 09:36:50|17639.19|17519.19|17639.75|17519.75|17639.75|17519.75|17639.09|17519.09|8
1642066620000|2022-01-13 09:37:00|17640.22|17520.22|17637.53|17517.53|17640.22|17520.22|17637.53|17517.53|10
1642066630000|2022-01-13 09:37:10|17637.39|17517.39|17634.49|17514.49|17637.6|17517.6|17634.49|17514.49|10
1642066640000|2022-01-13 09:37:20|17634.08|17514.08|17632.01|17512.01|17634.08|17514.08|17631.55|17511.55|10
1642066650000|2022-01-13 09:37:30|17632.12|17512.12|17634.44|17514.44|17634.53|17514.53|17632.12|17512.12|9
1642066660000|2022-01-13 09:37:40|17634.27|17514.27|17634.66|17514.66|17634.91|17514.91|17633.79|17513.79|9
1642066670000|2022-01-13 09:37:50|17634.77|17514.77|17634.92|17514.92|17634.92|17514.92|17634.21|17514.21|9
1642066680000|2022-01-13 09:38:00|17634.84|17514.84|17635.47|17515.47|17635.47|17515.47|17634.84|17514.84|9
1642066690000|2022-01-13 09:38:10|17635.41|17515.41|17633.59|17513.59|17635.41|17515.41|17633.53|17513.53|10
1642066700000|2022-01-13 09:38:20|17633.57|17513.57|17634.57|17514.57|17634.57|17514.57|17633.47|17513.47|10
1642066710000|2022-01-13 09:38:30|17635.15|17515.15|17635.97|17515.97|17636.09|17516.09|17634.94|17514.94|8
1642066720000|2022-01-13 09:38:40|17635.9|17515.9|17634.82|17514.82|17636.46|17516.46|17634.6|17514.6|9
1642066730000|2022-01-13 09:38:50|17634.53|17514.53|17635.3|17515.3|17635.3|17515.3|17634.17|17514.17|10
1642066740000|2022-01-13 09:39:00|17635.45|17515.45|17634.58|17514.58|17635.45|17515.45|17634.55|17514.55|9
1642066750000|2022-01-13 09:39:10|17634.17|17514.17|17633.59|17513.59|17634.41|17514.41|17633.35|17513.35|10
1642066760000|2022-01-13 09:39:20|17632.94|17512.94|17632.39|17512.39|17633.11|17513.11|17632.24|17512.24|10
1642066770000|2022-01-13 09:39:30|17632.13|17512.13|17630.82|17510.82|17632.13|17512.13|17630.82|17510.82|10
1642066780000|2022-01-13 09:39:40|17630.93|17510.93|17630.46|17510.46|17630.93|17510.93|17630.4|17510.4|9
1642066790000|2022-01-13 09:39:50|17630.29|17510.29|17630.25|17510.25|17630.36|17510.36|17630.17|17510.17|9
1642066800000|2022-01-13 09:40:00|17630.21|17510.21|17630.94|17510.94|17630.94|17510.94|17630.19|17510.19|10
1642066810000|2022-01-13 09:40:10|17630.57|17510.57|17628.97|17508.97|17631.1|17511.1|17628.97|17508.97|10
1642066820000|2022-01-13 09:40:20|17628.43|17508.43|17627.23|17507.23|17628.46|17508.46|17627.03|17507.03|10
1642066830000|2022-01-13 09:40:30|17627.04|17507.04|17626.63|17506.63|17627.23|17507.23|17626.62|17506.62|8
1642066840000|2022-01-13 09:40:40|17626.86|17506.86|17625.12|17505.12|17626.89|17506.89|17625.12|17505.12|9
1642066850000|2022-01-13 09:40:50|17625.24|17505.24|17624.43|17504.43|17625.24|17505.24|17624.31|17504.31|10
1642066860000|2022-01-13 09:41:00|17624.03|17504.03|17622.57|17502.57|17624.1|17504.1|17622.55|17502.55|10
1642066870000|2022-01-13 09:41:10|17622.05|17502.05|17620.63|17500.63|17622.05|17502.05|17620.15|17500.15|10
1642066880000|2022-01-13 09:41:20|17620.24|17500.24|17619.68|17499.68|17620.24|17500.24|17619.68|17499.68|9
1642066890000|2022-01-13 09:41:30|17619.52|17499.52|17617.86|17497.86|17619.52|17499.52|17617.76|17497.76|9
1642066900000|2022-01-13 09:41:40|17617.48|17497.48|17615.83|17495.83|17617.87|17497.87|17615.83|17495.83|8
1642066910000|2022-01-13 09:41:50|17615.63|17495.63|17611.63|17491.63|17615.65|17495.65|17611.63|17491.63|10
1642066920000|2022-01-13 09:42:00|17611.5|17491.5|17609.4|17489.4|17611.5|17491.5|17609.08|17489.08|10
1642066930000|2022-01-13 09:42:10|17609.34|17489.34|17609.89|17489.89|17610.01|17490.01|17609.34|17489.34|10
1642066940000|2022-01-13 09:42:20|17610.05|17490.05|17607.87|17487.87|17610.34|17490.34|17607.78|17487.78|10
1642066950000|2022-01-13 09:42:30|17606.46|17486.46|17603.78|17483.78|17606.46|17486.46|17603.26|17483.26|10
1642066960000|2022-01-13 09:42:40|17604.02|17484.02|17602.76|17482.76|17604.21|17484.21|17602.64|17482.64|10
1642066970000|2022-01-13 09:42:50|17601.13|17481.13|17599.2|17479.2|17601.84|17481.84|17599.2|17479.2|10
1642066980000|2022-01-13 09:43:00|17598.71|17478.71|17596.8|17476.8|17598.71|17478.71|17595.93|17475.93|10
1642066990000|2022-01-13 09:43:10|17596.58|17476.58|17597.97|17477.97|17598.02|17478.02|17596.2|17476.2|10
1642067000000|2022-01-13 09:43:20|17597.87|17477.87|17599.37|17479.37|17599.8|17479.8|17597.87|17477.87|9
1642067010000|2022-01-13 09:43:30|17599.69|17479.69|17600.86|17480.86|17600.86|17480.86|17599.69|17479.69|10
1642067020000|2022-01-13 09:43:40|17599.21|17479.21|17595.49|17475.49|17599.21|17479.21|17595.49|17475.49|10
1642067030000|2022-01-13 09:43:50|17595.42|17475.42|17594.9|17474.9|17595.42|17475.42|17594.69|17474.69|10
1642067040000|2022-01-13 09:44:00|17593.47|17473.47|17592.59|17472.59|17593.47|17473.47|17591.74|17471.74|9
1642067050000|2022-01-13 09:44:10|17592.66|17472.66|17591.18|17471.18|17593.81|17473.81|17591.09|17471.09|10
1642067060000|2022-01-13 09:44:20|17591.11|17471.11|17589.19|17469.19|17591.11|17471.11|17589.19|17469.19|10
1642067070000|2022-01-13 09:44:30|17588.43|17468.43|17586.68|17466.68|17588.43|17468.43|17586.68|17466.68|10
1642067080000|2022-01-13 09:44:40|17587.03|17467.03|17585.26|17465.26|17587.03|17467.03|17585.26|17465.26|9
1642067090000|2022-01-13 09:44:50|17585.09|17465.09|17586.78|17466.78|17586.78|17466.78|17585.05|17465.05|10
1642067100000|2022-01-13 09:45:00|17587.02|17467.02|17589.82|17469.82|17589.85|17469.85|17587.02|17467.02|10
1642067110000|2022-01-13 09:45:10|17587.75|17467.75|17588.93|17468.93|17588.93|17468.93|17587.55|17467.55|10
1642067120000|2022-01-13 09:45:20|17589.67|17469.67|17593.05|17473.05|17593.05|17473.05|17589.67|17469.67|10
1642067130000|2022-01-13 09:45:30|17593.3|17473.3|17594.03|17474.03|17594.03|17474.03|17592.94|17472.94|10
1642067140000|2022-01-13 09:45:40|17594.18|17474.18|17595.15|17475.15|17595.24|17475.24|17593.87|17473.87|10
1642067150000|2022-01-13 09:45:50|17595.76|17475.76|17595.15|17475.15|17595.98|17475.98|17595.08|17475.08|10
1642067160000|2022-01-13 09:46:00|17594.8|17474.8|17593.5|17473.5|17594.93|17474.93|17593.31|17473.31|10
1642067170000|2022-01-13 09:46:10|17593.67|17473.67|17595.22|17475.22|17595.28|17475.28|17593.54|17473.54|10
1642067180000|2022-01-13 09:46:20|17595.48|17475.48|17595.43|17475.43|17595.99|17475.99|17595.43|17475.43|10
1642067190000|2022-01-13 09:46:30|17595.79|17475.79|17596.83|17476.83|17597.01|17477.01|17595.55|17475.55|10
1642067200000|2022-01-13 09:46:40|17596.77|17476.77|17596.71|17476.71|17596.84|17476.84|17596.56|17476.56|9
1642067210000|2022-01-13 09:46:50|17596.61|17476.61|17596.08|17476.08|17596.61|17476.61|17596.08|17476.08|10
1642067220000|2022-01-13 09:47:00|17596.11|17476.11|17596.18|17476.18|17596.4|17476.4|17596.02|17476.02|10
1642067230000|2022-01-13 09:47:10|17596.51|17476.51|17595.91|17475.91|17596.51|17476.51|17595.82|17475.82|10
1642067240000|2022-01-13 09:47:20|17595.76|17475.76|17595.28|17475.28|17595.76|17475.76|17595.12|17475.12|10
1642067250000|2022-01-13 09:47:30|17595.52|17475.52|17596.3|17476.3|17596.3|17476.3|17595.14|17475.14|10
1642067260000|2022-01-13 09:47:40|17596.05|17476.05|17596.46|17476.46|17596.46|17476.46|17595.99|17475.99|9
1642067270000|2022-01-13 09:47:50|17596.63|17476.63|17596.97|17476.97|17597.12|17477.12|17596.53|17476.53|9
1642067280000|2022-01-13 09:48:00|17597.77|17477.77|17599.57|17479.57|17599.57|17479.57|17597.77|17477.77|10
1642067290000|2022-01-13 09:48:10|17599.5|17479.5|17601.77|17481.77|17601.77|17481.77|17599.28|17479.28|10
1642067300000|2022-01-13 09:48:20|17601.64|17481.64|17602.41|17482.41|17602.41|17482.41|17601.64|17481.64|9
1642067310000|2022-01-13 09:48:30|17602.24|17482.24|17602.69|17482.69|17602.86|17482.86|17602.01|17482.01|10
1642067320000|2022-01-13 09:48:40|17602.39|17482.39|17603.08|17483.08|17603.08|17483.08|17602.39|17482.39|9
1642067330000|2022-01-13 09:48:50|17603.07|17483.07|17601.06|17481.06|17603.29|17483.29|17601.06|17481.06|10
1642067340000|2022-01-13 09:49:00|17600.55|17480.55|17601.38|17481.38|17601.38|17481.38|17600.55|17480.55|10
1642067350000|2022-01-13 09:49:10|17601.39|17481.39|17602.17|17482.17|17602.61|17482.61|17601.39|17481.39|9
1642067360000|2022-01-13 09:49:20|17602.16|17482.16|17600.37|17480.37|17602.61|17482.61|17600.37|17480.37|9
1642067370000|2022-01-13 09:49:30|17599.27|17479.27|17598.14|17478.14|17599.66|17479.66|17598.14|17478.14|9
1642067380000|2022-01-13 09:49:40|17597.21|17477.21|17596.37|17476.37|17597.35|17477.35|17596.15|17476.15|9
1642067390000|2022-01-13 09:49:50|17596.25|17476.25|17594.33|17474.33|17596.25|17476.25|17594.23|17474.23|10
1642067400000|2022-01-13 09:50:00|17593.93|17473.93|17591.97|17471.97|17594.45|17474.45|17591.97|17471.97|10
1642067410000|2022-01-13 09:50:10|17590.36|17470.36|17586.06|17466.06|17590.36|17470.36|17586.06|17466.06|10
1642067420000|2022-01-13 09:50:20|17585.55|17465.55|17581.85|17461.85|17585.55|17465.55|17581.84|17461.84|8
1642067430000|2022-01-13 09:50:30|17581.43|17461.43|17579.58|17459.58|17581.6|17461.6|17579.55|17459.55|9
1642067440000|2022-01-13 09:50:40|17579.74|17459.74|17578.1|17458.1|17579.74|17459.74|17578.1|17458.1|10
1642067450000|2022-01-13 09:50:50|17579.36|17459.36|17581.25|17461.25|17581.25|17461.25|17579.36|17459.36|10
1642067460000|2022-01-13 09:51:00|17581.62|17461.62|17581.02|17461.02|17581.74|17461.74|17580.77|17460.77|10
1642067470000|2022-01-13 09:51:10|17581.09|17461.09|17582.67|17462.67|17582.68|17462.68|17581.07|17461.07|10
1642067480000|2022-01-13 09:51:20|17582.51|17462.51|17582.52|17462.52|17583.24|17463.24|17582.51|17462.51|10
1642067490000|2022-01-13 09:51:30|17582.86|17462.86|17584.94|17464.94|17585.15|17465.15|17582.86|17462.86|7
1642067500000|2022-01-13 09:51:40|17585.12|17465.12|17587.14|17467.14|17587.8|17467.8|17585.12|17465.12|10
1642067510000|2022-01-13 09:51:50|17587.94|17467.94|17587.17|17467.17|17587.94|17467.94|17587.17|17467.17|9
1642067520000|2022-01-13 09:52:00|17587.26|17467.26|17587.73|17467.73|17588.83|17468.83|17587.26|17467.26|9
1642067530000|2022-01-13 09:52:10|17588.08|17468.08|17588.75|17468.75|17589.04|17469.04|17588.08|17468.08|10
1642067540000|2022-01-13 09:52:20|17588.5|17468.5|17589.54|17469.54|17589.58|17469.58|17588.5|17468.5|10
1642067550000|2022-01-13 09:52:30|17589.74|17469.74|17591.46|17471.46|17591.49|17471.49|17589.74|17469.74|10
1642067560000|2022-01-13 09:52:40|17592.33|17472.33|17592.23|17472.23|17593.06|17473.06|17591.89|17471.89|10
1642067570000|2022-01-13 09:52:50|17593.3|17473.3|17593.99|17473.99|17593.99|17473.99|17593.25|17473.25|10
1642067580000|2022-01-13 09:53:00|17593.97|17473.97|17594.4|17474.4|17594.45|17474.45|17593.97|17473.97|8
1642067590000|2022-01-13 09:53:10|17595.12|17475.12|17597.02|17477.02|17597.02|17477.02|17594.96|17474.96|10
1642067600000|2022-01-13 09:53:20|17597.01|17477.01|17597.97|17477.97|17597.97|17477.97|17596.6|17476.6|10
1642067610000|2022-01-13 09:53:30|17597.98|17477.98|17598.6|17478.6|17598.79|17478.79|17597.98|17477.98|10
1642067620000|2022-01-13 09:53:40|17598.55|17478.55|17600.18|17480.18|17600.28|17480.28|17598.55|17478.55|9
1642067630000|2022-01-13 09:53:50|17600.66|17480.66|17604.75|17484.75|17604.75|17484.75|17600.66|17480.66|10
1642067640000|2022-01-13 09:54:00|17604.95|17484.95|17605.02|17485.02|17605.65|17485.65|17604.92|17484.92|10
1642067650000|2022-01-13 09:54:10|17604.84|17484.84|17605.64|17485.64|17605.94|17485.94|17604.84|17484.84|9
1642067660000|2022-01-13 09:54:20|17605.31|17485.31|17605.98|17485.98|17606.07|17486.07|17605.3|17485.3|10
1642067670000|2022-01-13 09:54:30|17606.24|17486.24|17607.82|17487.82|17607.82|17487.82|17606.03|17486.03|9
1642067680000|2022-01-13 09:54:40|17608.04|17488.04|17609.31|17489.31|17609.31|17489.31|17608.01|17488.01|10
1642067690000|2022-01-13 09:54:50|17609.11|17489.11|17608.6|17488.6|17609.59|17489.59|17608.6|17488.6|9
1642067700000|2022-01-13 09:55:00|17609.01|17489.01|17608.48|17488.48|17609.1|17489.1|17607.82|17487.82|10
1642067710000|2022-01-13 09:55:10|17608.62|17488.62|17608.93|17488.93|17609.86|17489.86|17608.62|17488.62|10
1642067720000|2022-01-13 09:55:20|17608.81|17488.81|17608.02|17488.02|17608.81|17488.81|17608.01|17488.01|9
1642067730000|2022-01-13 09:55:30|17608.03|17488.03|17607.59|17487.59|17608.03|17488.03|17607.12|17487.12|9
1642067740000|2022-01-13 09:55:40|17606.6|17486.6|17606.97|17486.97|17607.02|17487.02|17606.38|17486.38|10
1642067750000|2022-01-13 09:55:50|17606.91|17486.91|17606.74|17486.74|17606.93|17486.93|17606.65|17486.65|10
1642067760000|2022-01-13 09:56:00|17606.73|17486.73|17606.02|17486.02|17607.17|17487.17|17606.02|17486.02|10
1642067770000|2022-01-13 09:56:10|17606|17486|17606.75|17486.75|17606.78|17486.78|17605.64|17485.64|10
1642067780000|2022-01-13 09:56:20|17606.6|17486.6|17607.57|17487.57|17608.44|17488.44|17606.6|17486.6|10
1642067790000|2022-01-13 09:56:30|17607.43|17487.43|17607.86|17487.86|17608.2|17488.2|17607.43|17487.43|10
1642067800000|2022-01-13 09:56:40|17607.94|17487.94|17608.02|17488.02|17608.47|17488.47|17606.96|17486.96|9
1642067810000|2022-01-13 09:56:50|17608.06|17488.06|17608.63|17488.63|17609.13|17489.13|17608.06|17488.06|10
1642067820000|2022-01-13 09:57:00|17608.53|17488.53|17609.63|17489.63|17609.63|17489.63|17608.53|17488.53|8
1642067830000|2022-01-13 09:57:10|17609.74|17489.74|17614.39|17494.39|17614.39|17494.39|17609.74|17489.74|10
1642067840000|2022-01-13 09:57:20|17614.4|17494.4|17616.62|17496.62|17616.62|17496.62|17614.4|17494.4|10
1642067850000|2022-01-13 09:57:30|17616.8|17496.8|17618.73|17498.73|17618.78|17498.78|17616.8|17496.8|10
1642067860000|2022-01-13 09:57:40|17618.31|17498.31|17614.11|17494.11|17618.31|17498.31|17614.11|17494.11|10
1642067870000|2022-01-13 09:57:50|17614.26|17494.26|17612.05|17492.05|17614.26|17494.26|17611.7|17491.7|10
1642067880000|2022-01-13 09:58:00|17611.93|17491.93|17611.41|17491.41|17611.93|17491.93|17611.05|17491.05|9
1642067890000|2022-01-13 09:58:10|17611.4|17491.4|17612.13|17492.13|17612.13|17492.13|17611.21|17491.21|10
1642067900000|2022-01-13 09:58:20|17612.14|17492.14|17612.02|17492.02|17612.29|17492.29|17611.85|17491.85|7
1642067910000|2022-01-13 09:58:30|17612.09|17492.09|17612.99|17492.99|17612.99|17492.99|17611.85|17491.85|9
1642067920000|2022-01-13 09:58:40|17612.97|17492.97|17613.06|17493.06|17613.19|17493.19|17612.94|17492.94|10
1642067930000|2022-01-13 09:58:50|17613.3|17493.3|17613.28|17493.28|17614.01|17494.01|17613.2|17493.2|7
1642067940000|2022-01-13 09:59:00|17613.26|17493.26|17612.46|17492.46|17613.54|17493.54|17612.46|17492.46|8
1642067950000|2022-01-13 09:59:10|17611.89|17491.89|17612.12|17492.12|17612.4|17492.4|17611.64|17491.64|10
1642067960000|2022-01-13 09:59:20|17612.07|17492.07|17612.72|17492.72|17612.86|17492.86|17612.07|17492.07|8
1642067970000|2022-01-13 09:59:30|17612.8|17492.8|17611.61|17491.61|17612.8|17492.8|17611.61|17491.61|8
1642067980000|2022-01-13 09:59:40|17611.44|17491.44|17611.27|17491.27|17611.79|17491.79|17610.89|17490.89|9
1642067990000|2022-01-13 09:59:50|17611.24|17491.24|17611.42|17491.42|17611.47|17491.47|17611.06|17491.06|7
1642068000000|2022-01-13 10:00:00|17611.72|17491.72|17615.91|17495.91|17616.15|17496.15|17611.72|17491.72|10
1642068010000|2022-01-13 10:00:10|17616.6|17496.6|17617.1|17497.1|17617.79|17497.79|17616.6|17496.6|10
1642068020000|2022-01-13 10:00:20|17617.24|17497.24|17617.96|17497.96|17617.98|17497.98|17616.98|17496.98|10
1642068030000|2022-01-13 10:00:30|17617.2|17497.2|17616.48|17496.48|17617.2|17497.2|17616.37|17496.37|9
1642068040000|2022-01-13 10:00:40|17616.54|17496.54|17616.92|17496.92|17616.92|17496.92|17616.37|17496.37|8
1642068050000|2022-01-13 10:00:50|17616.81|17496.81|17616.22|17496.22|17617.26|17497.26|17616.22|17496.22|10
1642068060000|2022-01-13 10:01:00|17616.45|17496.45|17616.57|17496.57|17616.89|17496.89|17616.45|17496.45|9
1642068070000|2022-01-13 10:01:10|17616.63|17496.63|17617.41|17497.41|17617.61|17497.61|17616.41|17496.41|10
1642068080000|2022-01-13 10:01:20|17617.63|17497.63|17616.29|17496.29|17617.63|17497.63|17616.29|17496.29|9
1642068090000|2022-01-13 10:01:30|17616.65|17496.65|17615.41|17495.41|17616.65|17496.65|17615.36|17495.36|10
1642068100000|2022-01-13 10:01:40|17615.33|17495.33|17616.41|17496.41|17616.61|17496.61|17615.33|17495.33|10
1642068110000|2022-01-13 10:01:50|17616.62|17496.62|17616.94|17496.94|17616.94|17496.94|17616.27|17496.27|7
1642068120000|2022-01-13 10:02:00|17616.63|17496.63|17619.2|17499.2|17619.2|17499.2|17616.63|17496.63|10
1642068130000|2022-01-13 10:02:10|17619.98|17499.98|17621.98|17501.98|17621.98|17501.98|17619.98|17499.98|10
1642068140000|2022-01-13 10:02:20|17622.29|17502.29|17623.63|17503.63|17623.64|17503.64|17622.29|17502.29|9
1642068150000|2022-01-13 10:02:30|17624.27|17504.27|17624.27|17504.27|17624.53|17504.53|17624.2|17504.2|8
1642068160000|2022-01-13 10:02:40|17624.4|17504.4|17625.73|17505.73|17625.76|17505.76|17624.27|17504.27|9
1642068170000|2022-01-13 10:02:50|17626.02|17506.02|17625.99|17505.99|17626.96|17506.96|17625.8|17505.8|10
1642068180000|2022-01-13 10:03:00|17625.93|17505.93|17627.68|17507.68|17627.68|17507.68|17625.83|17505.83|10
1642068190000|2022-01-13 10:03:10|17627.58|17507.58|17628.51|17508.51|17628.94|17508.94|17627.24|17507.24|9
1642068200000|2022-01-13 10:03:20|17628.27|17508.27|17630.06|17510.06|17630.72|17510.72|17628.27|17508.27|10
1642068210000|2022-01-13 10:03:30|17630.17|17510.17|17628.6|17508.6|17630.26|17510.26|17628.41|17508.41|10
1642068220000|2022-01-13 10:03:40|17628.21|17508.21|17628.39|17508.39|17628.39|17508.39|17627.85|17507.85|8
1642068230000|2022-01-13 10:03:50|17628.16|17508.16|17626.38|17506.38|17628.16|17508.16|17626.38|17506.38|9
1642068240000|2022-01-13 10:04:00|17626.25|17506.25|17626.24|17506.24|17626.36|17506.36|17625.77|17505.77|10
1642068250000|2022-01-13 10:04:10|17626.18|17506.18|17625.59|17505.59|17626.54|17506.54|17625.59|17505.59|10
1642068260000|2022-01-13 10:04:20|17625.56|17505.56|17624.37|17504.37|17625.56|17505.56|17623.62|17503.62|9
1642068270000|2022-01-13 10:04:30|17624.27|17504.27|17624.3|17504.3|17624.62|17504.62|17623.5|17503.5|10
1642068280000|2022-01-13 10:04:40|17623.82|17503.82|17624.6|17504.6|17624.6|17504.6|17623.74|17503.74|8
1642068290000|2022-01-13 10:04:50|17624.5|17504.5|17625.65|17505.65|17625.65|17505.65|17624.27|17504.27|9
1642068300000|2022-01-13 10:05:00|17625.68|17505.68|17628.42|17508.42|17628.42|17508.42|17625.68|17505.68|10
1642068310000|2022-01-13 10:05:10|17628.54|17508.54|17627.92|17507.92|17628.54|17508.54|17627.92|17507.92|10
1642068320000|2022-01-13 10:05:20|17629.04|17509.04|17630.41|17510.41|17630.41|17510.41|17628.97|17508.97|10
1642068330000|2022-01-13 10:05:30|17630.88|17510.88|17633.1|17513.1|17633.1|17513.1|17630.82|17510.82|9
1642068340000|2022-01-13 10:05:40|17633.06|17513.06|17633.68|17513.68|17633.68|17513.68|17633.01|17513.01|9
1642068350000|2022-01-13 10:05:50|17633.97|17513.97|17634.07|17514.07|17634.07|17514.07|17633.63|17513.63|10
1642068360000|2022-01-13 10:06:00|17634.12|17514.12|17633.63|17513.63|17634.19|17514.19|17633.58|17513.58|10
1642068370000|2022-01-13 10:06:10|17634.5|17514.5|17636.53|17516.53|17636.53|17516.53|17634.4|17514.4|10
1642068380000|2022-01-13 10:06:20|17636.2|17516.2|17637.01|17517.01|17637.01|17517.01|17636.2|17516.2|10
1642068390000|2022-01-13 10:06:30|17637.1|17517.1|17636.26|17516.26|17637.34|17517.34|17636.15|17516.15|9
1642068400000|2022-01-13 10:06:40|17636.19|17516.19|17638.62|17518.62|17638.62|17518.62|17636.11|17516.11|10
1642068410000|2022-01-13 10:06:50|17638.58|17518.58|17641.36|17521.36|17641.36|17521.36|17638.58|17518.58|10
1642068420000|2022-01-13 10:07:00|17641.19|17521.19|17644.31|17524.31|17644.31|17524.31|17640.73|17520.73|10
1642068430000|2022-01-13 10:07:10|17644.08|17524.08|17645.8|17525.8|17645.8|17525.8|17644.07|17524.07|10
1642068440000|2022-01-13 10:07:20|17646.5|17526.5|17646.36|17526.36|17646.89|17526.89|17646.21|17526.21|9
1642068450000|2022-01-13 10:07:30|17646.18|17526.18|17646.51|17526.51|17646.74|17526.74|17646.04|17526.04|10
1642068460000|2022-01-13 10:07:40|17646.85|17526.85|17647.47|17527.47|17647.47|17527.47|17646.85|17526.85|9
1642068470000|2022-01-13 10:07:50|17647.41|17527.41|17648.83|17528.83|17648.83|17528.83|17647.38|17527.38|10
1642068480000|2022-01-13 10:08:00|17649.09|17529.09|17650.22|17530.22|17650.22|17530.22|17648.85|17528.85|9
1642068490000|2022-01-13 10:08:10|17650.44|17530.44|17650.17|17530.17|17650.86|17530.86|17649.83|17529.83|10
1642068500000|2022-01-13 10:08:20|17649.98|17529.98|17649.82|17529.82|17649.99|17529.99|17649.64|17529.64|9
1642068510000|2022-01-13 10:08:30|17649.81|17529.81|17650.79|17530.79|17650.79|17530.79|17649.81|17529.81|10
1642068520000|2022-01-13 10:08:40|17650.8|17530.8|17655.48|17535.48|17655.48|17535.48|17650.8|17530.8|9
1642068530000|2022-01-13 10:08:50|17657.03|17537.03|17659.92|17539.92|17659.92|17539.92|17657.03|17537.03|10
1642068540000|2022-01-13 10:09:00|17659.68|17539.68|17662.85|17542.85|17662.85|17542.85|17659.68|17539.68|10
1642068550000|2022-01-13 10:09:10|17662.47|17542.47|17663.28|17543.28|17663.57|17543.57|17662.47|17542.47|10
1642068560000|2022-01-13 10:09:20|17662.9|17542.9|17661.51|17541.51|17662.9|17542.9|17661.51|17541.51|9
1642068570000|2022-01-13 10:09:30|17660.9|17540.9|17658.51|17538.51|17660.9|17540.9|17658.51|17538.51|9
1642068580000|2022-01-13 10:09:40|17658.57|17538.57|17655.13|17535.13|17658.57|17538.57|17655.13|17535.13|10
1642068590000|2022-01-13 10:09:50|17654.66|17534.66|17652.38|17532.38|17654.66|17534.66|17652.38|17532.38|9
1642068600000|2022-01-13 10:10:00|17652.28|17532.28|17651.51|17531.51|17652.38|17532.38|17651.43|17531.43|10
1642068610000|2022-01-13 10:10:10|17651.54|17531.54|17647.04|17527.04|17651.88|17531.88|17647.04|17527.04|10
1642068620000|2022-01-13 10:10:20|17646.78|17526.78|17644.03|17524.03|17646.78|17526.78|17644.03|17524.03|10
1642068630000|2022-01-13 10:10:30|17643.13|17523.13|17640.25|17520.25|17643.13|17523.13|17640.18|17520.18|10
1642068640000|2022-01-13 10:10:40|17640.03|17520.03|17637.79|17517.79|17640.11|17520.11|17637.69|17517.69|10
1642068650000|2022-01-13 10:10:50|17637.44|17517.44|17639.16|17519.16|17639.16|17519.16|17636.88|17516.88|9
1642068660000|2022-01-13 10:11:00|17639.14|17519.14|17639.75|17519.75|17639.75|17519.75|17638.98|17518.98|10
1642068670000|2022-01-13 10:11:10|17639.31|17519.31|17639.51|17519.51|17639.92|17519.92|17639.31|17519.31|10
1642068680000|2022-01-13 10:11:20|17639.27|17519.27|17638.74|17518.74|17639.27|17519.27|17638.74|17518.74|7
1642068690000|2022-01-13 10:11:30|17638.24|17518.24|17637.12|17517.12|17638.34|17518.34|17637.12|17517.12|9
1642068700000|2022-01-13 10:11:40|17637.09|17517.09|17637.81|17517.81|17637.9|17517.9|17636.78|17516.78|10
1642068710000|2022-01-13 10:11:50|17637.69|17517.69|17639.73|17519.73|17639.84|17519.84|17637.42|17517.42|9
1642068720000|2022-01-13 10:12:00|17639.9|17519.9|17638.7|17518.7|17640.02|17520.02|17638.7|17518.7|10
1642068730000|2022-01-13 10:12:10|17638.52|17518.52|17642.42|17522.42|17642.42|17522.42|17638.34|17518.34|10
1642068740000|2022-01-13 10:12:20|17642.65|17522.65|17647.73|17527.73|17647.73|17527.73|17642.65|17522.65|10
1642068750000|2022-01-13 10:12:30|17647.72|17527.72|17652.23|17532.23|17652.23|17532.23|17647.72|17527.72|10
1642068760000|2022-01-13 10:12:40|17652.56|17532.56|17655.3|17535.3|17655.3|17535.3|17652.56|17532.56|9
1642068770000|2022-01-13 10:12:50|17655.38|17535.38|17653.95|17533.95|17655.38|17535.38|17653.95|17533.95|10
1642068780000|2022-01-13 10:13:00|17653.96|17533.96|17654.77|17534.77|17654.79|17534.79|17653.96|17533.96|9
1642068790000|2022-01-13 10:13:10|17655.15|17535.15|17660.19|17540.19|17660.21|17540.21|17655|17535|10
1642068800000|2022-01-13 10:13:20|17660.58|17540.58|17662.4|17542.4|17662.4|17542.4|17660.58|17540.58|10
1642068810000|2022-01-13 10:13:30|17662.32|17542.32|17662.75|17542.75|17663.16|17543.16|17662.32|17542.32|10
1642068820000|2022-01-13 10:13:40|17663.27|17543.27|17663.84|17543.84|17663.96|17543.96|17663.14|17543.14|7
1642068830000|2022-01-13 10:13:50|17663.88|17543.88|17664.08|17544.08|17664.08|17544.08|17663.78|17543.78|8
1642068840000|2022-01-13 10:14:00|17664.31|17544.31|17663.42|17543.42|17664.54|17544.54|17663.42|17543.42|10
1642068850000|2022-01-13 10:14:10|17663.85|17543.85|17663.18|17543.18|17663.85|17543.85|17663.18|17543.18|9
1642068860000|2022-01-13 10:14:20|17663.17|17543.17|17661.79|17541.79|17663.17|17543.17|17661.79|17541.79|9
1642068870000|2022-01-13 10:14:30|17661.98|17541.98|17662.4|17542.4|17662.42|17542.42|17661.98|17541.98|10
1642068880000|2022-01-13 10:14:40|17662.47|17542.47|17662.54|17542.54|17662.79|17542.79|17662.42|17542.42|9
1642068890000|2022-01-13 10:14:50|17662.51|17542.51|17661.12|17541.12|17662.64|17542.64|17661.12|17541.12|10
1642068900000|2022-01-13 10:15:00|17661.84|17541.84|17661.44|17541.44|17661.84|17541.84|17661.09|17541.09|10
1642068910000|2022-01-13 10:15:10|17661.47|17541.47|17659.43|17539.43|17661.53|17541.53|17659.37|17539.37|10
1642068920000|2022-01-13 10:15:20|17658.95|17538.95|17657.77|17537.77|17658.95|17538.95|17657.77|17537.77|10
1642068930000|2022-01-13 10:15:30|17657.64|17537.64|17657.41|17537.41|17657.68|17537.68|17657.19|17537.19|9
1642068940000|2022-01-13 10:15:40|17657.42|17537.42|17659.32|17539.32|17659.32|17539.32|17657.42|17537.42|9
1642068950000|2022-01-13 10:15:50|17659.48|17539.48|17661.2|17541.2|17661.63|17541.63|17659.16|17539.16|10
1642068960000|2022-01-13 10:16:00|17661.65|17541.65|17663.02|17543.02|17663.02|17543.02|17661.51|17541.51|10
1642068970000|2022-01-13 10:16:10|17663.16|17543.16|17663.01|17543.01|17663.6|17543.6|17662.76|17542.76|10
1642068980000|2022-01-13 10:16:20|17662.89|17542.89|17665.38|17545.38|17665.38|17545.38|17662.89|17542.89|8
1642068990000|2022-01-13 10:16:30|17665.86|17545.86|17667.63|17547.63|17667.68|17547.68|17665.86|17545.86|10
1642069000000|2022-01-13 10:16:40|17667.67|17547.67|17669.25|17549.25|17669.25|17549.25|17667.67|17547.67|10
1642069010000|2022-01-13 10:16:50|17669.01|17549.01|17669.99|17549.99|17670.03|17550.03|17668.75|17548.75|10
1642069020000|2022-01-13 10:17:00|17669.7|17549.7|17671.48|17551.48|17671.48|17551.48|17669.7|17549.7|10
1642069030000|2022-01-13 10:17:10|17671.49|17551.49|17672.28|17552.28|17672.31|17552.31|17671.49|17551.49|9
1642069040000|2022-01-13 10:17:20|17672.18|17552.18|17671.18|17551.18|17672.18|17552.18|17671.08|17551.08|10
1642069050000|2022-01-13 10:17:30|17671.15|17551.15|17670.45|17550.45|17671.15|17551.15|17669.53|17549.53|10
1642069060000|2022-01-13 10:17:40|17670.13|17550.13|17671.33|17551.33|17671.33|17551.33|17669.92|17549.92|10
1642069070000|2022-01-13 10:17:50|17671.78|17551.78|17670.67|17550.67|17672.97|17552.97|17670.67|17550.67|10
1642069080000|2022-01-13 10:18:00|17670.43|17550.43|17670.02|17550.02|17670.43|17550.43|17669.58|17549.58|10
1642069090000|2022-01-13 10:18:10|17669.8|17549.8|17668.57|17548.57|17670.17|17550.17|17668.57|17548.57|10
1642069100000|2022-01-13 10:18:20|17668.69|17548.69|17667.45|17547.45|17668.69|17548.69|17667.25|17547.25|10
1642069110000|2022-01-13 10:18:30|17667.52|17547.52|17667.17|17547.17|17667.52|17547.52|17667.17|17547.17|10
1642069120000|2022-01-13 10:18:40|17667|17547|17668.3|17548.3|17668.3|17548.3|17667|17547|9
1642069130000|2022-01-13 10:18:50|17668.77|17548.77|17670.18|17550.18|17670.18|17550.18|17668.77|17548.77|10
1642069140000|2022-01-13 10:19:00|17670.36|17550.36|17672.67|17552.67|17673.27|17553.27|17670.36|17550.36|10
1642069150000|2022-01-13 10:19:10|17673.15|17553.15|17671.81|17551.81|17673.15|17553.15|17671.81|17551.81|10
1642069160000|2022-01-13 10:19:20|17672.16|17552.16|17672.36|17552.36|17672.4|17552.4|17671.85|17551.85|9
1642069170000|2022-01-13 10:19:30|17672.33|17552.33|17671.49|17551.49|17672.82|17552.82|17671.49|17551.49|10
1642069180000|2022-01-13 10:19:40|17671.51|17551.51|17671.73|17551.73|17672.2|17552.2|17671.29|17551.29|9
1642069190000|2022-01-13 10:19:50|17671.84|17551.84|17671.35|17551.35|17672.48|17552.48|17671.35|17551.35|9
1642069200000|2022-01-13 10:20:00|17671.83|17551.83|17670.42|17550.42|17671.93|17551.93|17670.41|17550.41|10
1642069210000|2022-01-13 10:20:10|17670.35|17550.35|17667.83|17547.83|17670.35|17550.35|17667.83|17547.83|10
1642069220000|2022-01-13 10:20:20|17667.69|17547.69|17665.07|17545.07|17667.69|17547.69|17664.93|17544.93|10
1642069230000|2022-01-13 10:20:30|17665.28|17545.28|17667.32|17547.32|17667.63|17547.63|17665.28|17545.28|10
1642069240000|2022-01-13 10:20:40|17667.41|17547.41|17670.3|17550.3|17670.3|17550.3|17666.57|17546.57|10
1642069250000|2022-01-13 10:20:50|17670.37|17550.37|17674.23|17554.23|17674.23|17554.23|17670.37|17550.37|10
1642069260000|2022-01-13 10:21:00|17674.53|17554.53|17674.98|17554.98|17675.01|17555.01|17674.53|17554.53|9
1642069270000|2022-01-13 10:21:10|17675.3|17555.3|17678.14|17558.14|17678.14|17558.14|17675.3|17555.3|9
1642069280000|2022-01-13 10:21:20|17678.24|17558.24|17678.32|17558.32|17678.94|17558.94|17678.16|17558.16|10
1642069290000|2022-01-13 10:21:30|17678.28|17558.28|17678.13|17558.13|17678.52|17558.52|17678.12|17558.12|9
1642069300000|2022-01-13 10:21:40|17678.09|17558.09|17676.69|17556.69|17678.09|17558.09|17676.54|17556.54|10
1642069310000|2022-01-13 10:21:50|17676.03|17556.03|17675.57|17555.57|17676.03|17556.03|17675.18|17555.18|10
1642069320000|2022-01-13 10:22:00|17675.88|17555.88|17676.11|17556.11|17676.35|17556.35|17675.76|17555.76|10
1642069330000|2022-01-13 10:22:10|17676.39|17556.39|17677.72|17557.72|17677.72|17557.72|17676.39|17556.39|10
1642069340000|2022-01-13 10:22:20|17677.59|17557.59|17677.57|17557.57|17677.65|17557.65|17677.2|17557.2|10
1642069350000|2022-01-13 10:22:30|17677.6|17557.6|17677.36|17557.36|17677.97|17557.97|17677|17557|10
1642069360000|2022-01-13 10:22:40|17677.31|17557.31|17676.71|17556.71|17677.31|17557.31|17676.71|17556.71|10
1642069370000|2022-01-13 10:22:50|17676.31|17556.31|17676.69|17556.69|17677.07|17557.07|17676.24|17556.24|9
1642069380000|2022-01-13 10:23:00|17676.34|17556.34|17672.53|17552.53|17676.34|17556.34|17672.53|17552.53|10
1642069390000|2022-01-13 10:23:10|17672.68|17552.68|17671.94|17551.94|17672.82|17552.82|17671.94|17551.94|8
1642069400000|2022-01-13 10:23:20|17671.75|17551.75|17670.77|17550.77|17671.79|17551.79|17670.77|17550.77|8
1642069410000|2022-01-13 10:23:30|17671.2|17551.2|17668.11|17548.11|17671.27|17551.27|17668.11|17548.11|10
1642069420000|2022-01-13 10:23:40|17667.84|17547.84|17666.91|17546.91|17667.99|17547.99|17666.91|17546.91|10
1642069430000|2022-01-13 10:23:50|17666.96|17546.96|17665.76|17545.76|17666.96|17546.96|17665.76|17545.76|9
1642069440000|2022-01-13 10:24:00|17665.74|17545.74|17663.32|17543.32|17665.74|17545.74|17663.32|17543.32|10
1642069450000|2022-01-13 10:24:10|17663.37|17543.37|17661.9|17541.9|17663.37|17543.37|17661.16|17541.16|9
1642069460000|2022-01-13 10:24:20|17661.67|17541.67|17661.68|17541.68|17661.69|17541.69|17661.26|17541.26|8
1642069470000|2022-01-13 10:24:30|17662.55|17542.55|17660.91|17540.91|17662.55|17542.55|17660.91|17540.91|10
1642069480000|2022-01-13 10:24:40|17660.81|17540.81|17660.59|17540.59|17660.86|17540.86|17660.51|17540.51|8
1642069490000|2022-01-13 10:24:50|17660.58|17540.58|17660.93|17540.93|17660.93|17540.93|17660.45|17540.45|9
1642069500000|2022-01-13 10:25:00|17660.71|17540.71|17659.82|17539.82|17660.79|17540.79|17659.82|17539.82|8
1642069510000|2022-01-13 10:25:10|17659.55|17539.55|17657.91|17537.91|17660.06|17540.06|17657.91|17537.91|9
1642069520000|2022-01-13 10:25:20|17657.79|17537.79|17657.63|17537.63|17657.94|17537.94|17657.25|17537.25|9
1642069530000|2022-01-13 10:25:30|17657.86|17537.86|17659.92|17539.92|17659.92|17539.92|17657.86|17537.86|10
1642069540000|2022-01-13 10:25:40|17660.19|17540.19|17662.25|17542.25|17662.25|17542.25|17660.08|17540.08|9
1642069550000|2022-01-13 10:25:50|17662.3|17542.3|17663.97|17543.97|17664.52|17544.52|17661.96|17541.96|10
1642069560000|2022-01-13 10:26:00|17663.91|17543.91|17663.74|17543.74|17664.27|17544.27|17663.74|17543.74|9
1642069570000|2022-01-13 10:26:10|17663.66|17543.66|17665.62|17545.62|17665.62|17545.62|17663.66|17543.66|10
1642069580000|2022-01-13 10:26:20|17665.25|17545.25|17663.6|17543.6|17665.26|17545.26|17663.6|17543.6|10
1642069590000|2022-01-13 10:26:30|17663.35|17543.35|17663.46|17543.46|17664|17544|17663.35|17543.35|8
1642069600000|2022-01-13 10:26:40|17663.42|17543.42|17662.95|17542.95|17663.42|17543.42|17662.95|17542.95|8
1642069610000|2022-01-13 10:26:50|17662.45|17542.45|17662.43|17542.43|17662.63|17542.63|17660.78|17540.78|10
1642069620000|2022-01-13 10:27:00|17662.63|17542.63|17662.41|17542.41|17662.93|17542.93|17662.41|17542.41|10
1642069630000|2022-01-13 10:27:10|17662.44|17542.44|17662.68|17542.68|17662.68|17542.68|17661.84|17541.84|10
1642069640000|2022-01-13 10:27:20|17662.5|17542.5|17661.58|17541.58|17662.5|17542.5|17661.5|17541.5|10
1642069650000|2022-01-13 10:27:30|17661.32|17541.32|17661.83|17541.83|17661.92|17541.92|17661.32|17541.32|10
1642069660000|2022-01-13 10:27:40|17660.99|17540.99|17658.45|17538.45|17660.99|17540.99|17658.45|17538.45|10
1642069670000|2022-01-13 10:27:50|17658.3|17538.3|17658.66|17538.66|17658.66|17538.66|17657.99|17537.99|10
1642069680000|2022-01-13 10:28:00|17658.49|17538.49|17657.56|17537.56|17658.9|17538.9|17657.56|17537.56|9
1642069690000|2022-01-13 10:28:10|17657.62|17537.62|17656.46|17536.46|17657.62|17537.62|17656.46|17536.46|10
1642069700000|2022-01-13 10:28:20|17656.37|17536.37|17655.58|17535.58|17656.97|17536.97|17655.58|17535.58|9
1642069710000|2022-01-13 10:28:30|17655.69|17535.69|17655.6|17535.6|17655.91|17535.91|17655.59|17535.59|10
1642069720000|2022-01-13 10:28:40|17656.22|17536.22|17656.75|17536.75|17656.75|17536.75|17656.11|17536.11|8
1642069730000|2022-01-13 10:28:50|17657.02|17537.02|17656.24|17536.24|17657.02|17537.02|17655.78|17535.78|10
1642069740000|2022-01-13 10:29:00|17655.57|17535.57|17655.82|17535.82|17656.13|17536.13|17655.53|17535.53|9
1642069750000|2022-01-13 10:29:10|17656.01|17536.01|17654.95|17534.95|17656.07|17536.07|17654.95|17534.95|10
1642069760000|2022-01-13 10:29:20|17654.75|17534.75|17654.31|17534.31|17654.95|17534.95|17654.25|17534.25|9
1642069770000|2022-01-13 10:29:30|17654.29|17534.29|17657.74|17537.74|17660.13|17540.13|17654.29|17534.29|10
1642069780000|2022-01-13 10:29:40|17657.91|17537.91|17652.35|17532.35|17657.91|17537.91|17652.35|17532.35|10
1642069790000|2022-01-13 10:29:50|17651.03|17531.03|17647.04|17527.04|17651.03|17531.03|17647.04|17527.04|10
1642069800000|2022-01-13 10:30:00|17646.66|17526.66|17647.78|17527.78|17647.78|17527.78|17646.54|17526.54|10
1642069810000|2022-01-13 10:30:10|17647.38|17527.38|17639.15|17519.15|17647.38|17527.38|17639.15|17519.15|10
1642069820000|2022-01-13 10:30:20|17639.16|17519.16|17634.67|17514.67|17639.16|17519.16|17634.67|17514.67|10
1642069830000|2022-01-13 10:30:30|17633.52|17513.52|17632.17|17512.17|17633.75|17513.75|17632.17|17512.17|10
1642069840000|2022-01-13 10:30:40|17631.83|17511.83|17631.22|17511.22|17631.83|17511.83|17630.77|17510.77|9
1642069850000|2022-01-13 10:30:50|17631.14|17511.14|17631.08|17511.08|17631.42|17511.42|17630.92|17510.92|9
1642069860000|2022-01-13 10:31:00|17630.77|17510.77|17629.54|17509.54|17631.02|17511.02|17629.54|17509.54|10
1642069870000|2022-01-13 10:31:10|17629.24|17509.24|17628.48|17508.48|17629.24|17509.24|17628.39|17508.39|10
1642069880000|2022-01-13 10:31:20|17628.84|17508.84|17629.9|17509.9|17629.9|17509.9|17628.84|17508.84|10
1642069890000|2022-01-13 10:31:30|17630.65|17510.65|17630.4|17510.4|17631.36|17511.36|17630.07|17510.07|10
1642069900000|2022-01-13 10:31:40|17630.45|17510.45|17630.5|17510.5|17630.65|17510.65|17629.75|17509.75|10
1642069910000|2022-01-13 10:31:50|17630.21|17510.21|17633.19|17513.19|17633.19|17513.19|17630.21|17510.21|10
1642069920000|2022-01-13 10:32:00|17633.25|17513.25|17633.61|17513.61|17633.74|17513.74|17633.19|17513.19|9
1642069930000|2022-01-13 10:32:10|17633.6|17513.6|17634.17|17514.17|17634.49|17514.49|17633.6|17513.6|8
1642069940000|2022-01-13 10:32:20|17634.55|17514.55|17633.47|17513.47|17634.66|17514.66|17633.47|17513.47|9
1642069950000|2022-01-13 10:32:30|17633.05|17513.05|17631.73|17511.73|17633.37|17513.37|17631.43|17511.43|10
1642069960000|2022-01-13 10:32:40|17632.56|17512.56|17634.2|17514.2|17634.2|17514.2|17632.28|17512.28|10
1642069970000|2022-01-13 10:32:50|17634.05|17514.05|17636.35|17516.35|17636.35|17516.35|17634|17514|10
1642069980000|2022-01-13 10:33:00|17636.77|17516.77|17639.31|17519.31|17639.73|17519.73|17636.77|17516.77|10
1642069990000|2022-01-13 10:33:10|17639.36|17519.36|17640.12|17520.12|17640.51|17520.51|17639.36|17519.36|9
1642070000000|2022-01-13 10:33:20|17639.79|17519.79|17641.64|17521.64|17641.64|17521.64|17639.78|17519.78|9
1642070010000|2022-01-13 10:33:30|17641.31|17521.31|17642.03|17522.03|17642.33|17522.33|17641.09|17521.09|10
1642070020000|2022-01-13 10:33:40|17642.52|17522.52|17643.01|17523.01|17643.21|17523.21|17642.52|17522.52|9
1642070030000|2022-01-13 10:33:50|17643.17|17523.17|17644.17|17524.17|17644.17|17524.17|17643.17|17523.17|10
1642070040000|2022-01-13 10:34:00|17644.21|17524.21|17645.25|17525.25|17645.25|17525.25|17644.15|17524.15|10
1642070050000|2022-01-13 10:34:10|17645.19|17525.19|17646.43|17526.43|17646.43|17526.43|17645.19|17525.19|8
1642070060000|2022-01-13 10:34:20|17646.63|17526.63|17648.08|17528.08|17648.29|17528.29|17646.63|17526.63|10
1642070070000|2022-01-13 10:34:30|17648.5|17528.5|17649.25|17529.25|17649.49|17529.49|17648.5|17528.5|10
1642070080000|2022-01-13 10:34:40|17649.37|17529.37|17648.57|17528.57|17649.44|17529.44|17648.57|17528.57|10
1642070090000|2022-01-13 10:34:50|17648.94|17528.94|17653.96|17533.96|17654.39|17534.39|17648.94|17528.94|10
1642070100000|2022-01-13 10:35:00|17653.61|17533.61|17655.86|17535.86|17655.86|17535.86|17653.61|17533.61|9
1642070110000|2022-01-13 10:35:10|17655.77|17535.77|17657.11|17537.11|17657.83|17537.83|17655.36|17535.36|10
1642070120000|2022-01-13 10:35:20|17656.93|17536.93|17658.24|17538.24|17658.56|17538.56|17656.93|17536.93|8
1642070130000|2022-01-13 10:35:30|17658.74|17538.74|17659.46|17539.46|17659.59|17539.59|17658.32|17538.32|10
1642070140000|2022-01-13 10:35:40|17659.71|17539.71|17659.56|17539.56|17659.71|17539.71|17659.27|17539.27|10
1642070150000|2022-01-13 10:35:50|17659.63|17539.63|17660.69|17540.69|17660.74|17540.74|17659.34|17539.34|10
1642070160000|2022-01-13 10:36:00|17660.8|17540.8|17659.4|17539.4|17660.8|17540.8|17659.4|17539.4|10
1642070170000|2022-01-13 10:36:10|17658.91|17538.91|17657.45|17537.45|17658.91|17538.91|17657.09|17537.09|7
1642070180000|2022-01-13 10:36:20|17657.56|17537.56|17657.48|17537.48|17657.86|17537.86|17657.4|17537.4|8
1642070190000|2022-01-13 10:36:30|17657.51|17537.51|17657.46|17537.46|17658.06|17538.06|17657.42|17537.42|9
1642070200000|2022-01-13 10:36:40|17657.45|17537.45|17657.32|17537.32|17657.46|17537.46|17656.9|17536.9|8
1642070210000|2022-01-13 10:36:50|17657.18|17537.18|17657.07|17537.07|17657.84|17537.84|17656.97|17536.97|9
1642070220000|2022-01-13 10:37:00|17657.08|17537.08|17657.3|17537.3|17658.07|17538.07|17657.08|17537.08|9
1642070230000|2022-01-13 10:37:10|17657.21|17537.21|17658.67|17538.67|17658.83|17538.83|17657.19|17537.19|9
1642070240000|2022-01-13 10:37:20|17658.7|17538.7|17658.72|17538.72|17658.84|17538.84|17658.23|17538.23|10
1642070250000|2022-01-13 10:37:30|17659.28|17539.28|17660.04|17540.04|17660.04|17540.04|17659.24|17539.24|9
1642070260000|2022-01-13 10:37:40|17660.1|17540.1|17660.93|17540.93|17661.14|17541.14|17659.98|17539.98|10
1642070270000|2022-01-13 10:37:50|17660.9|17540.9|17659.79|17539.79|17661.13|17541.13|17659.79|17539.79|10
1642070280000|2022-01-13 10:38:00|17659.61|17539.61|17658.02|17538.02|17659.61|17539.61|17658.02|17538.02|9
1642070290000|2022-01-13 10:38:10|17658.34|17538.34|17658.21|17538.21|17659.01|17539.01|17658.21|17538.21|9
1642070300000|2022-01-13 10:38:20|17658.5|17538.5|17659.09|17539.09|17659.09|17539.09|17658.07|17538.07|9
1642070310000|2022-01-13 10:38:30|17658.63|17538.63|17658.89|17538.89|17659.24|17539.24|17658.55|17538.55|9
1642070320000|2022-01-13 10:38:40|17658.52|17538.52|17659.47|17539.47|17659.47|17539.47|17658.03|17538.03|9
1642070330000|2022-01-13 10:38:50|17659.52|17539.52|17659.57|17539.57|17659.77|17539.77|17659.18|17539.18|9
1642070340000|2022-01-13 10:39:00|17659.75|17539.75|17659.57|17539.57|17659.86|17539.86|17659.57|17539.57|7
1642070350000|2022-01-13 10:39:10|17659.42|17539.42|17659.64|17539.64|17659.97|17539.97|17659.41|17539.41|8
1642070360000|2022-01-13 10:39:20|17659.69|17539.69|17658.83|17538.83|17659.89|17539.89|17658.81|17538.81|10
1642070370000|2022-01-13 10:39:30|17658.85|17538.85|17658.06|17538.06|17659.18|17539.18|17658.06|17538.06|10
1642070380000|2022-01-13 10:39:40|17658|17538|17656.46|17536.46|17658|17538|17656.46|17536.46|8
1642070390000|2022-01-13 10:39:50|17656.04|17536.04|17654.76|17534.76|17656.2|17536.2|17654.76|17534.76|10
1642070400000|2022-01-13 10:40:00|17654.43|17534.43|17653.91|17533.91|17654.58|17534.58|17653.85|17533.85|9
1642070410000|2022-01-13 10:40:10|17654.04|17534.04|17647.81|17527.81|17654.04|17534.04|17647.81|17527.81|10
1642070420000|2022-01-13 10:40:20|17647.39|17527.39|17644.54|17524.54|17647.39|17527.39|17644.51|17524.51|9
1642070430000|2022-01-13 10:40:30|17645.07|17525.07|17644.83|17524.83|17645.53|17525.53|17644.66|17524.66|10
1642070440000|2022-01-13 10:40:40|17645.06|17525.06|17646.6|17526.6|17646.6|17526.6|17644.65|17524.65|9
1642070450000|2022-01-13 10:40:50|17646.77|17526.77|17648.83|17528.83|17648.83|17528.83|17646.77|17526.77|10
1642070460000|2022-01-13 10:41:00|17648.81|17528.81|17650.1|17530.1|17650.11|17530.11|17648.81|17528.81|10
1642070470000|2022-01-13 10:41:10|17649.3|17529.3|17650.49|17530.49|17650.69|17530.69|17649.3|17529.3|9
1642070480000|2022-01-13 10:41:20|17650.7|17530.7|17650.7|17530.7|17650.7|17530.7|17650|17530|10
1642070490000|2022-01-13 10:41:30|17650.78|17530.78|17650|17530|17650.96|17530.96|17650|17530|10
1642070500000|2022-01-13 10:41:40|17649.65|17529.65|17646.96|17526.96|17650.41|17530.41|17646.96|17526.96|10
1642070510000|2022-01-13 10:41:50|17647.29|17527.29|17644.18|17524.18|17647.29|17527.29|17644.18|17524.18|9
1642070520000|2022-01-13 10:42:00|17644.5|17524.5|17642.93|17522.93|17644.5|17524.5|17642.93|17522.93|9
1642070530000|2022-01-13 10:42:10|17643.03|17523.03|17642.17|17522.17|17643.26|17523.26|17642.17|17522.17|10
1642070540000|2022-01-13 10:42:20|17642.23|17522.23|17639.97|17519.97|17642.29|17522.29|17639.97|17519.97|10
1642070550000|2022-01-13 10:42:30|17639.89|17519.89|17639.74|17519.74|17639.97|17519.97|17639.66|17519.66|9
1642070560000|2022-01-13 10:42:40|17639.56|17519.56|17639.49|17519.49|17639.7|17519.7|17639.42|17519.42|9
1642070570000|2022-01-13 10:42:50|17639.76|17519.76|17640.9|17520.9|17640.9|17520.9|17639.66|17519.66|9
1642070580000|2022-01-13 10:43:00|17640.82|17520.82|17641.08|17521.08|17641.55|17521.55|17640.82|17520.82|10
1642070590000|2022-01-13 10:43:10|17641.28|17521.28|17640.31|17520.31|17641.3|17521.3|17640.31|17520.31|10
1642070600000|2022-01-13 10:43:20|17640.29|17520.29|17639.65|17519.65|17640.4|17520.4|17639.65|17519.65|10
1642070610000|2022-01-13 10:43:30|17639|17519|17638.62|17518.62|17639.51|17519.51|17638.57|17518.57|10
1642070620000|2022-01-13 10:43:40|17638.4|17518.4|17637.35|17517.35|17638.64|17518.64|17637.35|17517.35|9
1642070630000|2022-01-13 10:43:50|17637.4|17517.4|17638.23|17518.23|17638.23|17518.23|17636.66|17516.66|10
1642070640000|2022-01-13 10:44:00|17638.18|17518.18|17640.45|17520.45|17640.45|17520.45|17638.18|17518.18|9
1642070650000|2022-01-13 10:44:10|17640.62|17520.62|17640.94|17520.94|17641.23|17521.23|17640.62|17520.62|9
1642070660000|2022-01-13 10:44:20|17640.88|17520.88|17641.54|17521.54|17641.54|17521.54|17640.85|17520.85|9
1642070670000|2022-01-13 10:44:30|17641.62|17521.62|17641.21|17521.21|17641.77|17521.77|17641.21|17521.21|8
1642070680000|2022-01-13 10:44:40|17641.15|17521.15|17640.72|17520.72|17641.18|17521.18|17640.35|17520.35|10
1642070690000|2022-01-13 10:44:50|17641.1|17521.1|17641.45|17521.45|17642.16|17522.16|17641.1|17521.1|10
1642070700000|2022-01-13 10:45:00|17640.77|17520.77|17639.38|17519.38|17640.77|17520.77|17639.38|17519.38|10
1642070710000|2022-01-13 10:45:10|17639.99|17519.99|17639.85|17519.85|17640.61|17520.61|17639.85|17519.85|10
1642070720000|2022-01-13 10:45:20|17639.68|17519.68|17638.96|17518.96|17639.83|17519.83|17638.86|17518.86|10
1642070730000|2022-01-13 10:45:30|17638.75|17518.75|17636.59|17516.59|17638.77|17518.77|17636.59|17516.59|10
1642070740000|2022-01-13 10:45:40|17636.44|17516.44|17637.56|17517.56|17637.56|17517.56|17636.18|17516.18|10
1642070750000|2022-01-13 10:45:50|17637.51|17517.51|17639.57|17519.57|17639.57|17519.57|17637.51|17517.51|10
1642070760000|2022-01-13 10:46:00|17640.19|17520.19|17639.96|17519.96|17640.21|17520.21|17639.77|17519.77|10
1642070770000|2022-01-13 10:46:10|17639.9|17519.9|17638.75|17518.75|17639.95|17519.95|17638.29|17518.29|8
1642070780000|2022-01-13 10:46:20|17638.57|17518.57|17639.96|17519.96|17639.96|17519.96|17638.45|17518.45|10
1642070790000|2022-01-13 10:46:30|17640.09|17520.09|17640.18|17520.18|17640.67|17520.67|17639.99|17519.99|9
1642070800000|2022-01-13 10:46:40|17639.62|17519.62|17640.7|17520.7|17640.7|17520.7|17639.47|17519.47|9
1642070810000|2022-01-13 10:46:50|17640.6|17520.6|17641.44|17521.44|17641.44|17521.44|17639.78|17519.78|10
1642070820000|2022-01-13 10:47:00|17640.92|17520.92|17641.15|17521.15|17641.31|17521.31|17640.92|17520.92|9
1642070830000|2022-01-13 10:47:10|17641.19|17521.19|17641.59|17521.59|17641.99|17521.99|17640.67|17520.67|10
1642070840000|2022-01-13 10:47:20|17641.84|17521.84|17645.63|17525.63|17645.92|17525.92|17641.84|17521.84|10
1642070850000|2022-01-13 10:47:30|17645.84|17525.84|17646.75|17526.75|17646.75|17526.75|17645.84|17525.84|10
1642070860000|2022-01-13 10:47:40|17647.09|17527.09|17649.08|17529.08|17649.08|17529.08|17646.98|17526.98|10
1642070870000|2022-01-13 10:47:50|17649.28|17529.28|17650.5|17530.5|17650.5|17530.5|17648.79|17528.79|9
1642070880000|2022-01-13 10:48:00|17651.02|17531.02|17651.26|17531.26|17651.33|17531.33|17651|17531|9
1642070890000|2022-01-13 10:48:10|17651.75|17531.75|17651.05|17531.05|17651.9|17531.9|17651.05|17531.05|9
1642070900000|2022-01-13 10:48:20|17651.03|17531.03|17648.99|17528.99|17651.03|17531.03|17648.91|17528.91|10
1642070910000|2022-01-13 10:48:30|17649.13|17529.13|17649.01|17529.01|17649.21|17529.21|17648.77|17528.77|10
1642070920000|2022-01-13 10:48:40|17648.99|17528.99|17647.67|17527.67|17649.23|17529.23|17647.67|17527.67|10
1642070930000|2022-01-13 10:48:50|17647.62|17527.62|17645.09|17525.09|17647.62|17527.62|17645.09|17525.09|10
1642070940000|2022-01-13 10:49:00|17644.86|17524.86|17643.5|17523.5|17645|17525|17643.5|17523.5|9
1642070950000|2022-01-13 10:49:10|17643.47|17523.47|17643.96|17523.96|17644.51|17524.51|17643.47|17523.47|10
1642070960000|2022-01-13 10:49:20|17644.02|17524.02|17644.18|17524.18|17644.48|17524.48|17643.93|17523.93|9
1642070970000|2022-01-13 10:49:30|17643.88|17523.88|17644.96|17524.96|17645.1|17525.1|17643.88|17523.88|7
1642070980000|2022-01-13 10:49:40|17645.05|17525.05|17645.19|17525.19|17645.35|17525.35|17644.97|17524.97|10
1642070990000|2022-01-13 10:49:50|17645.27|17525.27|17644.33|17524.33|17645.3|17525.3|17644.33|17524.33|9
1642071000000|2022-01-13 10:50:00|17644.11|17524.11|17643.85|17523.85|17644.25|17524.25|17643.47|17523.47|10
1642071010000|2022-01-13 10:50:10|17643.96|17523.96|17643.68|17523.68|17644.1|17524.1|17643.44|17523.44|9
1642071020000|2022-01-13 10:50:20|17643.22|17523.22|17642.82|17522.82|17643.93|17523.93|17642.82|17522.82|10
1642071030000|2022-01-13 10:50:30|17642.15|17522.15|17640.1|17520.1|17642.15|17522.15|17640.1|17520.1|9
1642071040000|2022-01-13 10:50:40|17639.92|17519.92|17639.05|17519.05|17640.47|17520.47|17639.05|17519.05|9
1642071050000|2022-01-13 10:50:50|17638.88|17518.88|17636.67|17516.67|17638.88|17518.88|17636.67|17516.67|10
1642071060000|2022-01-13 10:51:00|17636.31|17516.31|17633.04|17513.04|17636.31|17516.31|17633.04|17513.04|10
1642071070000|2022-01-13 10:51:10|17633.32|17513.32|17631.15|17511.15|17633.32|17513.32|17631.14|17511.14|10
1642071080000|2022-01-13 10:51:20|17631.1|17511.1|17630.46|17510.46|17631.13|17511.13|17630.46|17510.46|10
1642071090000|2022-01-13 10:51:30|17630.72|17510.72|17630.04|17510.04|17630.99|17510.99|17630.04|17510.04|9
1642071100000|2022-01-13 10:51:40|17629.45|17509.45|17628.28|17508.28|17629.56|17509.56|17628.28|17508.28|9
1642071110000|2022-01-13 10:51:50|17628.76|17508.76|17628.09|17508.09|17628.76|17508.76|17627.75|17507.75|9
1642071120000|2022-01-13 10:52:00|17628.17|17508.17|17628.44|17508.44|17628.44|17508.44|17627.56|17507.56|10
1642071130000|2022-01-13 10:52:10|17628.14|17508.14|17625.65|17505.65|17628.14|17508.14|17625.65|17505.65|8
1642071140000|2022-01-13 10:52:20|17625.36|17505.36|17625.33|17505.33|17625.67|17505.67|17625.33|17505.33|8
1642071150000|2022-01-13 10:52:30|17624.59|17504.59|17619.66|17499.66|17624.59|17504.59|17619.66|17499.66|10
1642071160000|2022-01-13 10:52:40|17619.23|17499.23|17618.49|17498.49|17619.23|17499.23|17618.49|17498.49|9
1642071170000|2022-01-13 10:52:50|17618.86|17498.86|17617.94|17497.94|17618.86|17498.86|17617.94|17497.94|10
1642071180000|2022-01-13 10:53:00|17618.06|17498.06|17616.91|17496.91|17618.06|17498.06|17616.91|17496.91|9
1642071190000|2022-01-13 10:53:10|17616.73|17496.73|17616.14|17496.14|17616.73|17496.73|17616.07|17496.07|10
1642071200000|2022-01-13 10:53:20|17616.16|17496.16|17610.31|17490.31|17616.16|17496.16|17610.31|17490.31|10
1642071210000|2022-01-13 10:53:30|17609.88|17489.88|17607.67|17487.67|17609.88|17489.88|17607.67|17487.67|10
1642071220000|2022-01-13 10:53:40|17607.66|17487.66|17608.83|17488.83|17608.83|17488.83|17607.04|17487.04|9
1642071230000|2022-01-13 10:53:50|17609.19|17489.19|17610.73|17490.73|17610.73|17490.73|17609.19|17489.19|9
1642071240000|2022-01-13 10:54:00|17611.23|17491.23|17611.12|17491.12|17611.52|17491.52|17611.12|17491.12|9
1642071250000|2022-01-13 10:54:10|17610.57|17490.57|17610.62|17490.62|17611.12|17491.12|17610.57|17490.57|10
1642071260000|2022-01-13 10:54:20|17610.71|17490.71|17612.03|17492.03|17612.48|17492.48|17610.71|17490.71|9
1642071270000|2022-01-13 10:54:30|17611.98|17491.98|17615.34|17495.34|17615.34|17495.34|17611.98|17491.98|10
1642071280000|2022-01-13 10:54:40|17615.81|17495.81|17617.8|17497.8|17617.8|17497.8|17615.72|17495.72|10
1642071290000|2022-01-13 10:54:50|17618.04|17498.04|17618.46|17498.46|17618.46|17498.46|17618.04|17498.04|9
1642071300000|2022-01-13 10:55:00|17618.48|17498.48|17617.38|17497.38|17618.48|17498.48|17617.29|17497.29|7
1642071310000|2022-01-13 10:55:10|17617.25|17497.25|17616.89|17496.89|17617.36|17497.36|17616.89|17496.89|10
1642071320000|2022-01-13 10:55:20|17617.05|17497.05|17616.89|17496.89|17617.05|17497.05|17616.81|17496.81|9
1642071330000|2022-01-13 10:55:30|17616.67|17496.67|17615.11|17495.11|17616.67|17496.67|17615.11|17495.11|9
1642071340000|2022-01-13 10:55:40|17614.79|17494.79|17615.3|17495.3|17615.31|17495.31|17614.71|17494.71|10
1642071350000|2022-01-13 10:55:50|17615.1|17495.1|17615.39|17495.39|17616.5|17496.5|17615.1|17495.1|9
1642071360000|2022-01-13 10:56:00|17615.34|17495.34|17616.49|17496.49|17617.67|17497.67|17615.34|17495.34|10
1642071370000|2022-01-13 10:56:10|17616.51|17496.51|17616.9|17496.9|17617.29|17497.29|17616.22|17496.22|10
1642071380000|2022-01-13 10:56:20|17617|17497|17616.8|17496.8|17617.39|17497.39|17616.45|17496.45|10
1642071390000|2022-01-13 10:56:30|17616.4|17496.4|17615.92|17495.92|17616.4|17496.4|17615.66|17495.66|10
1642071400000|2022-01-13 10:56:40|17615.91|17495.91|17612|17492|17615.91|17495.91|17612|17492|9
1642071410000|2022-01-13 10:56:50|17611.51|17491.51|17610.66|17490.66|17611.51|17491.51|17610.47|17490.47|8
1642071420000|2022-01-13 10:57:00|17608.93|17488.93|17603.17|17483.17|17608.93|17488.93|17603.17|17483.17|10
1642071430000|2022-01-13 10:57:10|17602.82|17482.82|17598.61|17478.61|17602.84|17482.84|17598.61|17478.61|9
1642071440000|2022-01-13 10:57:20|17598.08|17478.08|17596.78|17476.78|17598.67|17478.67|17596.78|17476.78|10
1642071450000|2022-01-13 10:57:30|17596.32|17476.32|17594.11|17474.11|17596.46|17476.46|17593.73|17473.73|9
1642071460000|2022-01-13 10:57:40|17594.21|17474.21|17596.31|17476.31|17596.31|17476.31|17594.21|17474.21|10
1642071470000|2022-01-13 10:57:50|17596.3|17476.3|17596.75|17476.75|17596.91|17476.91|17596.2|17476.2|9
1642071480000|2022-01-13 10:58:00|17595.94|17475.94|17591.73|17471.73|17596.04|17476.04|17591.73|17471.73|10
1642071490000|2022-01-13 10:58:10|17590.85|17470.85|17587.55|17467.55|17590.85|17470.85|17587.55|17467.55|10
1642071500000|2022-01-13 10:58:20|17587.74|17467.74|17589.63|17469.63|17589.66|17469.66|17587.74|17467.74|10
1642071510000|2022-01-13 10:58:30|17589.33|17469.33|17589.71|17469.71|17590.11|17470.11|17589.17|17469.17|10
1642071520000|2022-01-13 10:58:40|17589.84|17469.84|17590.5|17470.5|17590.59|17470.59|17589.84|17469.84|9
1642071530000|2022-01-13 10:58:50|17590.6|17470.6|17591.46|17471.46|17591.46|17471.46|17590.54|17470.54|10
1642071540000|2022-01-13 10:59:00|17591.33|17471.33|17592.01|17472.01|17592.19|17472.19|17591.33|17471.33|9
1642071550000|2022-01-13 10:59:10|17591.81|17471.81|17590.29|17470.29|17592.23|17472.23|17590.29|17470.29|10
1642071560000|2022-01-13 10:59:20|17590.06|17470.06|17588.9|17468.9|17590.06|17470.06|17588.87|17468.87|10
1642071570000|2022-01-13 10:59:30|17584.33|17464.33|17583.72|17463.72|17584.33|17464.33|17583.18|17463.18|9
1642071580000|2022-01-13 10:59:40|17583.06|17463.06|17582.26|17462.26|17583.06|17463.06|17582.01|17462.01|9
1642071590000|2022-01-13 10:59:50|17582.95|17462.95|17585.88|17465.88|17585.98|17465.98|17582.95|17462.95|10
1642071600000|2022-01-13 11:00:00|17586.26|17466.26|17586.25|17466.25|17587.11|17467.11|17586.25|17466.25|10
1642071610000|2022-01-13 11:00:10|17586.26|17466.26|17587.73|17467.73|17587.73|17467.73|17586|17466|10
1642071620000|2022-01-13 11:00:20|17587.79|17467.79|17590.01|17470.01|17590.43|17470.43|17587.79|17467.79|9
1642071630000|2022-01-13 11:00:30|17591.02|17471.02|17595.33|17475.33|17595.54|17475.54|17591.02|17471.02|9
1642071640000|2022-01-13 11:00:40|17595.85|17475.85|17598.64|17478.64|17598.64|17478.64|17595.85|17475.85|10
1642071650000|2022-01-13 11:00:50|17598.93|17478.93|17601.27|17481.27|17601.27|17481.27|17598.93|17478.93|9
1642071660000|2022-01-13 11:01:00|17602.39|17482.39|17602.1|17482.1|17603.21|17483.21|17602.1|17482.1|10
1642071670000|2022-01-13 11:01:10|17601.76|17481.76|17600.98|17480.98|17601.78|17481.78|17600.98|17480.98|10
1642071680000|2022-01-13 11:01:20|17600.77|17480.77|17601.01|17481.01|17601.04|17481.04|17600.58|17480.58|10
1642071690000|2022-01-13 11:01:30|17600.81|17480.81|17598.43|17478.43|17600.81|17480.81|17597.63|17477.63|10
1642071700000|2022-01-13 11:01:40|17598.52|17478.52|17599.03|17479.03|17599.61|17479.61|17598.52|17478.52|10
1642071710000|2022-01-13 11:01:50|17598.9|17478.9|17597.87|17477.87|17598.9|17478.9|17597.84|17477.84|9
1642071720000|2022-01-13 11:02:00|17597.45|17477.45|17594.94|17474.94|17597.45|17477.45|17594.94|17474.94|10
1642071730000|2022-01-13 11:02:10|17594.8|17474.8|17593.55|17473.55|17594.8|17474.8|17593.55|17473.55|7
1642071740000|2022-01-13 11:02:20|17593.33|17473.33|17592.41|17472.41|17593.33|17473.33|17592.41|17472.41|10
1642071750000|2022-01-13 11:02:30|17592.38|17472.38|17590.31|17470.31|17592.38|17472.38|17590.28|17470.28|10
1642071760000|2022-01-13 11:02:40|17589.77|17469.77|17589.66|17469.66|17590.03|17470.03|17589.49|17469.49|10
1642071770000|2022-01-13 11:02:50|17589.64|17469.64|17588.82|17468.82|17589.64|17469.64|17588.78|17468.78|10
1642071780000|2022-01-13 11:03:00|17588.62|17468.62|17587.18|17467.18|17588.62|17468.62|17587.18|17467.18|9
1642071790000|2022-01-13 11:03:10|17587.04|17467.04|17585.88|17465.88|17587.04|17467.04|17585.88|17465.88|9
1642071800000|2022-01-13 11:03:20|17585.38|17465.38|17585.21|17465.21|17585.38|17465.38|17584.28|17464.28|10
1642071810000|2022-01-13 11:03:30|17584.69|17464.69|17582.09|17462.09|17584.73|17464.73|17582.09|17462.09|10
1642071820000|2022-01-13 11:03:40|17581.45|17461.45|17580.38|17460.38|17581.45|17461.45|17580.35|17460.35|9
1642071830000|2022-01-13 11:03:50|17580.48|17460.48|17579.63|17459.63|17580.48|17460.48|17579.63|17459.63|9
1642071840000|2022-01-13 11:04:00|17579.45|17459.45|17578.14|17458.14|17579.45|17459.45|17578.14|17458.14|10
1642071850000|2022-01-13 11:04:10|17577.74|17457.74|17577.09|17457.09|17577.85|17457.85|17577.07|17457.07|10
1642071860000|2022-01-13 11:04:20|17577.15|17457.15|17574.24|17454.24|17577.15|17457.15|17574.24|17454.24|10
1642071870000|2022-01-13 11:04:30|17573.98|17453.98|17571.53|17451.53|17573.98|17453.98|17571.53|17451.53|10
1642071880000|2022-01-13 11:04:40|17571.52|17451.52|17568.6|17448.6|17571.52|17451.52|17568.6|17448.6|10
1642071890000|2022-01-13 11:04:50|17568.33|17448.33|17566.27|17446.27|17568.33|17448.33|17566.27|17446.27|10
1642071900000|2022-01-13 11:05:00|17566.35|17446.35|17563.12|17443.12|17566.35|17446.35|17563.12|17443.12|10
1642071910000|2022-01-13 11:05:10|17557.99|17437.99|17553.87|17433.87|17557.99|17437.99|17553.87|17433.87|9
1642071920000|2022-01-13 11:05:20|17553.89|17433.89|17554.36|17434.36|17554.74|17434.74|17553.58|17433.58|10
1642071930000|2022-01-13 11:05:30|17554.71|17434.71|17556.62|17436.62|17556.63|17436.63|17554.71|17434.71|10
1642071940000|2022-01-13 11:05:40|17556.05|17436.05|17556.5|17436.5|17557.06|17437.06|17555.61|17435.61|9
1642071950000|2022-01-13 11:05:50|17555.68|17435.68|17551.25|17431.25|17555.68|17435.68|17551.25|17431.25|10
1642071960000|2022-01-13 11:06:00|17550.83|17430.83|17549.62|17429.62|17551.08|17431.08|17549.33|17429.33|10
1642071970000|2022-01-13 11:06:10|17549.98|17429.98|17549.21|17429.21|17549.98|17429.98|17548.37|17428.37|10
1642071980000|2022-01-13 11:06:20|17551.04|17431.04|17551.68|17431.68|17551.68|17431.68|17550.83|17430.83|9
1642071990000|2022-01-13 11:06:30|17551.94|17431.94|17551.13|17431.13|17551.97|17431.97|17550.58|17430.58|10
1642072000000|2022-01-13 11:06:40|17551.04|17431.04|17549.72|17429.72|17551.04|17431.04|17549.72|17429.72|9
1642072010000|2022-01-13 11:06:50|17549.64|17429.64|17550.02|17430.02|17550.18|17430.18|17549.61|17429.61|10
1642072020000|2022-01-13 11:07:00|17550.16|17430.16|17550.06|17430.06|17550.16|17430.16|17549.27|17429.27|10
1642072030000|2022-01-13 11:07:10|17549.89|17429.89|17551.07|17431.07|17551.07|17431.07|17549.2|17429.2|10
1642072040000|2022-01-13 11:07:20|17551.11|17431.11|17550.89|17430.89|17551.63|17431.63|17550.89|17430.89|10
1642072050000|2022-01-13 11:07:30|17550.15|17430.15|17548.2|17428.2|17550.31|17430.31|17548.2|17428.2|10
1642072060000|2022-01-13 11:07:40|17547.49|17427.49|17547.64|17427.64|17547.87|17427.87|17547.32|17427.32|10
1642072070000|2022-01-13 11:07:50|17548|17428|17547.34|17427.34|17548.58|17428.58|17546.92|17426.92|10
1642072080000|2022-01-13 11:08:00|17546.87|17426.87|17547.76|17427.76|17547.84|17427.84|17546.21|17426.21|10
1642072090000|2022-01-13 11:08:10|17547.13|17427.13|17547.48|17427.48|17547.48|17427.48|17547.05|17427.05|9
1642072100000|2022-01-13 11:08:20|17547.14|17427.14|17545.56|17425.56|17547.14|17427.14|17545.15|17425.15|8
1642072110000|2022-01-13 11:08:30|17545.48|17425.48|17545.48|17425.48|17545.68|17425.68|17544.37|17424.37|9
1642072120000|2022-01-13 11:08:40|17545.83|17425.83|17545.78|17425.78|17545.83|17425.83|17544.82|17424.82|10
1642072130000|2022-01-13 11:08:50|17545.79|17425.79|17546.51|17426.51|17546.75|17426.75|17545.79|17425.79|9
1642072140000|2022-01-13 11:09:00|17546.6|17426.6|17545.83|17425.83|17546.75|17426.75|17545.83|17425.83|10
1642072150000|2022-01-13 11:09:10|17545.74|17425.74|17545.28|17425.28|17545.76|17425.76|17545.22|17425.22|10
1642072160000|2022-01-13 11:09:20|17545.62|17425.62|17546.04|17426.04|17546.04|17426.04|17545.49|17425.49|10
1642072170000|2022-01-13 11:09:30|17545.57|17425.57|17543.03|17423.03|17545.57|17425.57|17543.03|17423.03|10
1642072180000|2022-01-13 11:09:40|17543.06|17423.06|17542.81|17422.81|17543.06|17423.06|17542.05|17422.05|10
1642072190000|2022-01-13 11:09:50|17543.37|17423.37|17544.48|17424.48|17545.11|17425.11|17543.2|17423.2|10
1642072200000|2022-01-13 11:10:00|17544.88|17424.88|17548.83|17428.83|17548.83|17428.83|17544.88|17424.88|10
1642072210000|2022-01-13 11:10:10|17548.87|17428.87|17550.62|17430.62|17550.62|17430.62|17548.87|17428.87|10
1642072220000|2022-01-13 11:10:20|17550.38|17430.38|17548.1|17428.1|17550.38|17430.38|17547.7|17427.7|9
1642072230000|2022-01-13 11:10:30|17548.07|17428.07|17547.44|17427.44|17548.36|17428.36|17547.11|17427.11|10
1642072240000|2022-01-13 11:10:40|17547.42|17427.42|17545.74|17425.74|17547.53|17427.53|17545.74|17425.74|10
1642072250000|2022-01-13 11:10:50|17545.3|17425.3|17541.37|17421.37|17545.3|17425.3|17541.37|17421.37|10
1642072260000|2022-01-13 11:11:00|17540.43|17420.43|17534.6|17414.6|17540.43|17420.43|17534.6|17414.6|10
1642072270000|2022-01-13 11:11:10|17534.51|17414.51|17530.46|17410.46|17534.51|17414.51|17530.41|17410.41|10
1642072280000|2022-01-13 11:11:20|17530|17410|17524.13|17404.13|17530|17410|17524.13|17404.13|10
1642072290000|2022-01-13 11:11:30|17524.19|17404.19|17520.78|17400.78|17524.19|17404.19|17520.72|17400.72|9
1642072300000|2022-01-13 11:11:40|17520.59|17400.59|17520.86|17400.86|17520.9|17400.9|17520.48|17400.48|10
1642072310000|2022-01-13 11:11:50|17520.95|17400.95|17516.3|17396.3|17521.23|17401.23|17516.3|17396.3|9
1642072320000|2022-01-13 11:12:00|17516.21|17396.21|17514.1|17394.1|17516.21|17396.21|17514.1|17394.1|10
1642072330000|2022-01-13 11:12:10|17514.11|17394.11|17511.39|17391.39|17514.11|17394.11|17511.39|17391.39|10
1642072340000|2022-01-13 11:12:20|17510.74|17390.74|17502.49|17382.49|17510.74|17390.74|17502.49|17382.49|10
1642072350000|2022-01-13 11:12:30|17502.7|17382.7|17503.5|17383.5|17503.76|17383.76|17502.65|17382.65|10
1642072360000|2022-01-13 11:12:40|17502.39|17382.39|17501.26|17381.26|17502.39|17382.39|17500.58|17380.58|10
1642072370000|2022-01-13 11:12:50|17501.15|17381.15|17496.57|17376.57|17501.15|17381.15|17496.57|17376.57|10
1642072380000|2022-01-13 11:13:00|17496.26|17376.26|17496.2|17376.2|17496.26|17376.26|17494.75|17374.75|10
1642072390000|2022-01-13 11:13:10|17496.28|17376.28|17496.96|17376.96|17497.08|17377.08|17496.28|17376.28|10
1642072400000|2022-01-13 11:13:20|17497.36|17377.36|17497.14|17377.14|17497.84|17377.84|17497.14|17377.14|10
1642072410000|2022-01-13 11:13:30|17499.17|17379.17|17496.01|17376.01|17499.35|17379.35|17496.01|17376.01|10
1642072420000|2022-01-13 11:13:40|17494.03|17374.03|17491.57|17371.57|17494.03|17374.03|17491.42|17371.42|10
1642072430000|2022-01-13 11:13:50|17491.4|17371.4|17485.76|17365.76|17491.4|17371.4|17485.76|17365.76|10
1642072440000|2022-01-13 11:14:00|17485.79|17365.79|17487.14|17367.14|17487.45|17367.45|17485.79|17365.79|10
1642072450000|2022-01-13 11:14:10|17486.26|17366.26|17484.92|17364.92|17486.73|17366.73|17484.13|17364.13|10
1642072460000|2022-01-13 11:14:20|17484.75|17364.75|17482.61|17362.61|17484.75|17364.75|17482.54|17362.54|9
1642072470000|2022-01-13 11:14:30|17481.87|17361.87|17482.09|17362.09|17482.09|17362.09|17481.54|17361.54|10
1642072480000|2022-01-13 11:14:40|17481.89|17361.89|17479.71|17359.71|17481.89|17361.89|17479.33|17359.33|10
1642072490000|2022-01-13 11:14:50|17479.64|17359.64|17478.24|17358.24|17479.64|17359.64|17477.93|17357.93|10
1642072500000|2022-01-13 11:15:00|17478.58|17358.58|17476.04|17356.04|17478.58|17358.58|17476.02|17356.02|10
1642072510000|2022-01-13 11:15:10|17476.51|17356.51|17474|17354|17476.51|17356.51|17474|17354|10
1642072520000|2022-01-13 11:15:20|17473.58|17353.58|17471.31|17351.31|17473.7|17353.7|17471.31|17351.31|10
1642072530000|2022-01-13 11:15:30|17471.42|17351.42|17470.56|17350.56|17471.42|17351.42|17470.2|17350.2|10
1642072540000|2022-01-13 11:15:40|17469.82|17349.82|17466.73|17346.73|17469.82|17349.82|17466.73|17346.73|10
1642072550000|2022-01-13 11:15:50|17465.76|17345.76|17464.08|17344.08|17465.76|17345.76|17464.08|17344.08|10
1642072560000|2022-01-13 11:16:00|17464.04|17344.04|17463.52|17343.52|17464.69|17344.69|17463.52|17343.52|10
1642072570000|2022-01-13 11:16:10|17462.62|17342.62|17460.04|17340.04|17462.62|17342.62|17460.04|17340.04|10
1642072580000|2022-01-13 11:16:20|17460.09|17340.09|17451.52|17331.52|17460.09|17340.09|17451.52|17331.52|10
1642072590000|2022-01-13 11:16:30|17450.61|17330.61|17448.84|17328.84|17450.61|17330.61|17448.84|17328.84|10
1642072600000|2022-01-13 11:16:40|17449.34|17329.34|17448.82|17328.82|17449.44|17329.44|17448.82|17328.82|10
1642072610000|2022-01-13 11:16:50|17448.61|17328.61|17443.04|17323.04|17448.73|17328.73|17443.04|17323.04|10
1642072620000|2022-01-13 11:17:00|17442.85|17322.85|17446.97|17326.97|17446.97|17326.97|17442.85|17322.85|10
1642072630000|2022-01-13 11:17:10|17447.21|17327.21|17448.74|17328.74|17449.13|17329.13|17447.21|17327.21|10
1642072640000|2022-01-13 11:17:20|17448.63|17328.63|17445.58|17325.58|17448.63|17328.63|17445.58|17325.58|10
1642072650000|2022-01-13 11:17:30|17444.89|17324.89|17442.48|17322.48|17444.89|17324.89|17442.27|17322.27|10
1642072660000|2022-01-13 11:17:40|17442.17|17322.17|17440.3|17320.3|17442.17|17322.17|17440.3|17320.3|10
1642072670000|2022-01-13 11:17:50|17440.08|17320.08|17437.06|17317.06|17440.08|17320.08|17436.85|17316.85|10
1642072680000|2022-01-13 11:18:00|17437.66|17317.66|17437.43|17317.43|17438.1|17318.1|17437.31|17317.31|10
1642072690000|2022-01-13 11:18:10|17436.88|17316.88|17437.01|17317.01|17437.43|17317.43|17436.13|17316.13|10
1642072700000|2022-01-13 11:18:20|17436.94|17316.94|17438.46|17318.46|17438.46|17318.46|17436.93|17316.93|9
1642072710000|2022-01-13 11:18:30|17439.48|17319.48|17441.82|17321.82|17442.12|17322.12|17439.48|17319.48|10
1642072720000|2022-01-13 11:18:40|17441.88|17321.88|17443.3|17323.3|17443.64|17323.64|17441.88|17321.88|9
1642072730000|2022-01-13 11:18:50|17443.31|17323.31|17444.73|17324.73|17444.73|17324.73|17443.31|17323.31|10
1642072740000|2022-01-13 11:19:00|17445.67|17325.67|17451.57|17331.57|17451.57|17331.57|17445.67|17325.67|10
1642072750000|2022-01-13 11:19:10|17451.99|17331.99|17452.31|17332.31|17452.31|17332.31|17451.75|17331.75|10
1642072760000|2022-01-13 11:19:20|17452.24|17332.24|17454.59|17334.59|17454.59|17334.59|17452.24|17332.24|10
1642072770000|2022-01-13 11:19:30|17455.46|17335.46|17457.75|17337.75|17457.75|17337.75|17455.46|17335.46|9
1642072780000|2022-01-13 11:19:40|17457.94|17337.94|17461.76|17341.76|17461.87|17341.87|17457.94|17337.94|10
1642072790000|2022-01-13 11:19:50|17462.79|17342.79|17464.71|17344.71|17464.97|17344.97|17462.79|17342.79|9
1642072800000|2022-01-13 11:20:00|17464.88|17344.88|17465.04|17345.04|17465.22|17345.22|17464.78|17344.78|10
1642072810000|2022-01-13 11:20:10|17466.1|17346.1|17473.28|17353.28|17473.28|17353.28|17466.1|17346.1|10
1642072820000|2022-01-13 11:20:20|17473.92|17353.92|17478.13|17358.13|17478.13|17358.13|17473.92|17353.92|10
1642072830000|2022-01-13 11:20:30|17478.88|17358.88|17481.17|17361.17|17482.28|17362.28|17478.88|17358.88|10
1642072840000|2022-01-13 11:20:40|17481.05|17361.05|17481.37|17361.37|17481.37|17361.37|17481|17361|9
1642072850000|2022-01-13 11:20:50|17482.25|17362.25|17484.97|17364.97|17484.97|17364.97|17482.25|17362.25|10
1642072860000|2022-01-13 11:21:00|17485.48|17365.48|17489.76|17369.76|17489.76|17369.76|17485.48|17365.48|10
1642072870000|2022-01-13 11:21:10|17489.26|17369.26|17491.49|17371.49|17491.49|17371.49|17488.81|17368.81|10
1642072880000|2022-01-13 11:21:20|17491.31|17371.31|17494.22|17374.22|17494.52|17374.52|17490.36|17370.36|10
1642072890000|2022-01-13 11:21:30|17493.62|17373.62|17494.87|17374.87|17495.18|17375.18|17493.62|17373.62|10
1642072900000|2022-01-13 11:21:40|17495.12|17375.12|17496.72|17376.72|17496.72|17376.72|17495.12|17375.12|9
1642072910000|2022-01-13 11:21:50|17497.21|17377.21|17498.91|17378.91|17498.91|17378.91|17497.21|17377.21|9
1642072920000|2022-01-13 11:22:00|17499.3|17379.3|17501.91|17381.91|17501.91|17381.91|17499.3|17379.3|10
1642072930000|2022-01-13 11:22:10|17501.58|17381.58|17504.48|17384.48|17504.48|17384.48|17501.58|17381.58|10
1642072940000|2022-01-13 11:22:20|17504.41|17384.41|17507.5|17387.5|17507.5|17387.5|17504.41|17384.41|10
1642072950000|2022-01-13 11:22:30|17507.31|17387.31|17505.28|17385.28|17507.31|17387.31|17505.28|17385.28|10
1642072960000|2022-01-13 11:22:40|17505.35|17385.35|17504.01|17384.01|17505.72|17385.72|17503.93|17383.93|10
1642072970000|2022-01-13 11:22:50|17506.09|17386.09|17506.45|17386.45|17506.62|17386.62|17505.98|17385.98|9
1642072980000|2022-01-13 11:23:00|17506.21|17386.21|17506.09|17386.09|17506.68|17386.68|17506.09|17386.09|9
1642072990000|2022-01-13 11:23:10|17505.63|17385.63|17502.3|17382.3|17505.63|17385.63|17502.3|17382.3|9
1642073000000|2022-01-13 11:23:20|17501.89|17381.89|17496.49|17376.49|17501.89|17381.89|17496.49|17376.49|10
1642073010000|2022-01-13 11:23:30|17496.34|17376.34|17493.01|17373.01|17496.34|17376.34|17493.01|17373.01|10
1642073020000|2022-01-13 11:23:40|17491.98|17371.98|17492.72|17372.72|17492.72|17372.72|17490.87|17370.87|9
1642073030000|2022-01-13 11:23:50|17492.81|17372.81|17492.74|17372.74|17493.18|17373.18|17492.22|17372.22|10
1642073040000|2022-01-13 11:24:00|17492.78|17372.78|17492.41|17372.41|17493.04|17373.04|17492.41|17372.41|10
1642073050000|2022-01-13 11:24:10|17491.6|17371.6|17490.63|17370.63|17491.79|17371.79|17490.63|17370.63|8
1642073060000|2022-01-13 11:24:20|17489.87|17369.87|17486.18|17366.18|17489.87|17369.87|17486.18|17366.18|10
1642073070000|2022-01-13 11:24:30|17485.2|17365.2|17479.34|17359.34|17485.2|17365.2|17479.26|17359.26|10
1642073080000|2022-01-13 11:24:40|17479.18|17359.18|17474.76|17354.76|17479.18|17359.18|17474.62|17354.62|10
1642073090000|2022-01-13 11:24:50|17474.87|17354.87|17470.64|17350.64|17474.87|17354.87|17470.64|17350.64|10
1642073100000|2022-01-13 11:25:00|17470.39|17350.39|17466.97|17346.97|17470.39|17350.39|17466.53|17346.53|10
1642073110000|2022-01-13 11:25:10|17466.1|17346.1|17460.12|17340.12|17466.1|17346.1|17460.12|17340.12|10
1642073120000|2022-01-13 11:25:20|17459.75|17339.75|17450.84|17330.84|17459.75|17339.75|17450.84|17330.84|9
1642073130000|2022-01-13 11:25:30|17450.61|17330.61|17445.96|17325.96|17450.74|17330.74|17445.96|17325.96|10
1642073140000|2022-01-13 11:25:40|17445.71|17325.71|17437.95|17317.95|17445.71|17325.71|17437.95|17317.95|10
1642073150000|2022-01-13 11:25:50|17437.7|17317.7|17429.19|17309.19|17437.7|17317.7|17428.35|17308.35|10
1642073160000|2022-01-13 11:26:00|17429.26|17309.26|17428.34|17308.34|17429.26|17309.26|17426.7|17306.7|10
1642073170000|2022-01-13 11:26:10|17428.32|17308.32|17423.05|17303.05|17429.39|17309.39|17423.05|17303.05|10
1642073180000|2022-01-13 11:26:20|17422.58|17302.58|17422.13|17302.13|17422.58|17302.58|17421.21|17301.21|10
1642073190000|2022-01-13 11:26:30|17422.71|17302.71|17423.18|17303.18|17423.44|17303.44|17422.38|17302.38|10
1642073200000|2022-01-13 11:26:40|17422.99|17302.99|17428.26|17308.26|17428.26|17308.26|17422.99|17302.99|10
1642073210000|2022-01-13 11:26:50|17428.14|17308.14|17429.12|17309.12|17429.12|17309.12|17427.98|17307.98|10
1642073220000|2022-01-13 11:27:00|17429.7|17309.7|17429.64|17309.64|17430.47|17310.47|17428.8|17308.8|10
1642073230000|2022-01-13 11:27:10|17429.86|17309.86|17434.56|17314.56|17434.56|17314.56|17429.86|17309.86|10
1642073240000|2022-01-13 11:27:20|17434.54|17314.54|17436.93|17316.93|17436.93|17316.93|17434.54|17314.54|10
1642073250000|2022-01-13 11:27:30|17436.64|17316.64|17439.7|17319.7|17439.7|17319.7|17436.64|17316.64|10
1642073260000|2022-01-13 11:27:40|17440.01|17320.01|17440.22|17320.22|17440.34|17320.34|17439.88|17319.88|10
1642073270000|2022-01-13 11:27:50|17441.08|17321.08|17439.43|17319.43|17441.08|17321.08|17438.81|17318.81|10
1642073280000|2022-01-13 11:28:00|17439.11|17319.11|17439.06|17319.06|17440.23|17320.23|17439.02|17319.02|10
1642073290000|2022-01-13 11:28:10|17438.96|17318.96|17438.71|17318.71|17439.02|17319.02|17438.33|17318.33|10
1642073300000|2022-01-13 11:28:20|17438.55|17318.55|17439.3|17319.3|17439.4|17319.4|17438.42|17318.42|10
1642073310000|2022-01-13 11:28:30|17438.87|17318.87|17440.71|17320.71|17440.71|17320.71|17438.87|17318.87|10
1642073320000|2022-01-13 11:28:40|17440.6|17320.6|17440.17|17320.17|17441.39|17321.39|17440.17|17320.17|8
1642073330000|2022-01-13 11:28:50|17440.38|17320.38|17439.23|17319.23|17440.38|17320.38|17438.93|17318.93|10
1642073340000|2022-01-13 11:29:00|17438.89|17318.89|17440.1|17320.1|17440.1|17320.1|17438.62|17318.62|10
1642073350000|2022-01-13 11:29:10|17440.11|17320.11|17443.82|17323.82|17443.82|17323.82|17440.11|17320.11|10
1642073360000|2022-01-13 11:29:20|17443.97|17323.97|17446.19|17326.19|17446.19|17326.19|17443.97|17323.97|10
1642073370000|2022-01-13 11:29:30|17446.45|17326.45|17448.97|17328.97|17448.97|17328.97|17446.45|17326.45|10
1642073380000|2022-01-13 11:29:40|17449.21|17329.21|17451.96|17331.96|17451.96|17331.96|17449.21|17329.21|9
1642073390000|2022-01-13 11:29:50|17451.95|17331.95|17450.51|17330.51|17452.59|17332.59|17450.23|17330.23|10
1642073400000|2022-01-13 11:30:00|17450.5|17330.5|17452.03|17332.03|17452.03|17332.03|17450.5|17330.5|9
1642073410000|2022-01-13 11:30:10|17452.15|17332.15|17454.47|17334.47|17454.47|17334.47|17452.04|17332.04|10
1642073420000|2022-01-13 11:30:20|17454.88|17334.88|17461.32|17341.32|17461.32|17341.32|17454.88|17334.88|10
1642073430000|2022-01-13 11:30:30|17461.5|17341.5|17466.18|17346.18|17466.18|17346.18|17461.5|17341.5|10
1642073440000|2022-01-13 11:30:40|17466.53|17346.53|17470|17350|17470|17350|17466.53|17346.53|9
1642073450000|2022-01-13 11:30:50|17469.73|17349.73|17469.83|17349.83|17470.31|17350.31|17469.52|17349.52|10
1642073460000|2022-01-13 11:31:00|17469.85|17349.85|17473.4|17353.4|17473.4|17353.4|17469.85|17349.85|10
1642073470000|2022-01-13 11:31:10|17473.82|17353.82|17482.8|17362.8|17482.8|17362.8|17473.8|17353.8|10
1642073480000|2022-01-13 11:31:20|17482.53|17362.53|17489.29|17369.29|17489.34|17369.34|17482.53|17362.53|10
1642073490000|2022-01-13 11:31:30|17489.94|17369.94|17492.21|17372.21|17492.21|17372.21|17489.94|17369.94|10
1642073500000|2022-01-13 11:31:40|17492.26|17372.26|17494.21|17374.21|17494.22|17374.22|17492.26|17372.26|10
1642073510000|2022-01-13 11:31:50|17494.69|17374.69|17491|17371|17494.85|17374.85|17491|17371|10
1642073520000|2022-01-13 11:32:00|17491.02|17371.02|17489.63|17369.63|17491.02|17371.02|17489.63|17369.63|10
1642073530000|2022-01-13 11:32:10|17489.47|17369.47|17490.45|17370.45|17490.51|17370.51|17489.37|17369.37|10
1642073540000|2022-01-13 11:32:20|17490.32|17370.32|17489.09|17369.09|17490.32|17370.32|17489.09|17369.09|10
1642073550000|2022-01-13 11:32:30|17489.13|17369.13|17488.95|17368.95|17489.13|17369.13|17488.77|17368.77|10
1642073560000|2022-01-13 11:32:40|17489.12|17369.12|17487.16|17367.16|17489.8|17369.8|17487.01|17367.01|8
1642073570000|2022-01-13 11:32:50|17487.13|17367.13|17485.2|17365.2|17487.13|17367.13|17485.2|17365.2|9
1642073580000|2022-01-13 11:33:00|17485.34|17365.34|17481.65|17361.65|17485.34|17365.34|17481.55|17361.55|10
1642073590000|2022-01-13 11:33:10|17481.4|17361.4|17479.06|17359.06|17481.4|17361.4|17479.06|17359.06|10
1642073600000|2022-01-13 11:33:20|17479.01|17359.01|17472.91|17352.91|17479.01|17359.01|17472.91|17352.91|10
1642073610000|2022-01-13 11:33:30|17472.53|17352.53|17474.15|17354.15|17474.15|17354.15|17471.84|17351.84|10
1642073620000|2022-01-13 11:33:40|17474.55|17354.55|17478.04|17358.04|17478.04|17358.04|17474.55|17354.55|10
1642073630000|2022-01-13 11:33:50|17478.25|17358.25|17480|17360|17480|17360|17478.25|17358.25|10
1642073640000|2022-01-13 11:34:00|17479.58|17359.58|17483.14|17363.14|17483.14|17363.14|17479.53|17359.53|10
1642073650000|2022-01-13 11:34:10|17483.09|17363.09|17482.54|17362.54|17483.82|17363.82|17482.37|17362.37|10
1642073660000|2022-01-13 11:34:20|17482.53|17362.53|17486.69|17366.69|17486.69|17366.69|17482.23|17362.23|10
1642073670000|2022-01-13 11:34:30|17486.73|17366.73|17486.83|17366.83|17488.23|17368.23|17486.73|17366.73|10
1642073680000|2022-01-13 11:34:40|17486.37|17366.37|17485.25|17365.25|17486.37|17366.37|17485.23|17365.23|10
1642073690000|2022-01-13 11:34:50|17485.26|17365.26|17484.9|17364.9|17485.26|17365.26|17484.66|17364.66|10
1642073700000|2022-01-13 11:35:00|17484.84|17364.84|17484.94|17364.94|17486.01|17366.01|17484.84|17364.84|10
1642073710000|2022-01-13 11:35:10|17485.02|17365.02|17485.44|17365.44|17485.47|17365.47|17484.71|17364.71|10
1642073720000|2022-01-13 11:35:20|17485.19|17365.19|17484.84|17364.84|17485.19|17365.19|17484.64|17364.64|9
1642073730000|2022-01-13 11:35:30|17485.01|17365.01|17483.79|17363.79|17485.01|17365.01|17483.58|17363.58|10
1642073740000|2022-01-13 11:35:40|17483.55|17363.55|17482.7|17362.7|17483.55|17363.55|17481.77|17361.77|10
1642073750000|2022-01-13 11:35:50|17482.99|17362.99|17486.67|17366.67|17486.67|17366.67|17482.99|17362.99|10
1642073760000|2022-01-13 11:36:00|17487.01|17367.01|17494.37|17374.37|17494.37|17374.37|17487.01|17367.01|10
1642073770000|2022-01-13 11:36:10|17494.86|17374.86|17498.35|17378.35|17498.35|17378.35|17494.86|17374.86|9
1642073780000|2022-01-13 11:36:20|17498.58|17378.58|17501.33|17381.33|17501.33|17381.33|17498.58|17378.58|10
1642073790000|2022-01-13 11:36:30|17501.87|17381.87|17505.87|17385.87|17505.87|17385.87|17501.87|17381.87|10
1642073800000|2022-01-13 11:36:40|17505.92|17385.92|17508.84|17388.84|17508.84|17388.84|17505.76|17385.76|10
1642073810000|2022-01-13 11:36:50|17508.86|17388.86|17512.34|17392.34|17512.98|17392.98|17508.86|17388.86|9
1642073820000|2022-01-13 11:37:00|17512.29|17392.29|17513.7|17393.7|17513.9|17393.9|17512.19|17392.19|10
1642073830000|2022-01-13 11:37:10|17514.02|17394.02|17513.82|17393.82|17514.66|17394.66|17513.82|17393.82|10
1642073840000|2022-01-13 11:37:20|17513.65|17393.65|17512.49|17392.49|17513.65|17393.65|17511.65|17391.65|10
1642073850000|2022-01-13 11:37:30|17512.45|17392.45|17512.94|17392.94|17512.95|17392.95|17512.45|17392.45|9
1642073860000|2022-01-13 11:37:40|17513.1|17393.1|17512.53|17392.53|17513.1|17393.1|17512.53|17392.53|10
1642073870000|2022-01-13 11:37:50|17512.69|17392.69|17512.51|17392.51|17512.88|17392.88|17512.5|17392.5|10
1642073880000|2022-01-13 11:38:00|17512.84|17392.84|17512.92|17392.92|17513.08|17393.08|17512.48|17392.48|10
1642073890000|2022-01-13 11:38:10|17513.21|17393.21|17512.88|17392.88|17513.75|17393.75|17512.88|17392.88|10
1642073900000|2022-01-13 11:38:20|17513.03|17393.03|17513.92|17393.92|17513.92|17393.92|17513.03|17393.03|10
1642073910000|2022-01-13 11:38:30|17513.83|17393.83|17515.11|17395.11|17515.11|17395.11|17513.74|17393.74|10
1642073920000|2022-01-13 11:38:40|17515.19|17395.19|17515.39|17395.39|17515.41|17395.41|17515.19|17395.19|10
1642073930000|2022-01-13 11:38:50|17515.18|17395.18|17513.92|17393.92|17515.18|17395.18|17513.88|17393.88|9
1642073940000|2022-01-13 11:39:00|17513.87|17393.87|17513.12|17393.12|17513.91|17393.91|17513.12|17393.12|9
1642073950000|2022-01-13 11:39:10|17513.16|17393.16|17512.92|17392.92|17513.71|17393.71|17512.92|17392.92|10
1642073960000|2022-01-13 11:39:20|17512.89|17392.89|17511.26|17391.26|17512.89|17392.89|17511.26|17391.26|9
1642073970000|2022-01-13 11:39:30|17511.15|17391.15|17513.18|17393.18|17513.18|17393.18|17511.15|17391.15|10
1642073980000|2022-01-13 11:39:40|17512.93|17392.93|17513.79|17393.79|17513.79|17393.79|17512.93|17392.93|10
1642073990000|2022-01-13 11:39:50|17513.92|17393.92|17515.3|17395.3|17515.3|17395.3|17513.92|17393.92|10
1642074000000|2022-01-13 11:40:00|17515.34|17395.34|17516.2|17396.2|17516.47|17396.47|17515.26|17395.26|10
1642074010000|2022-01-13 11:40:10|17516.33|17396.33|17514.47|17394.47|17516.33|17396.33|17514.39|17394.39|10
1642074020000|2022-01-13 11:40:20|17514.71|17394.71|17513.94|17393.94|17514.71|17394.71|17513.94|17393.94|10
1642074030000|2022-01-13 11:40:30|17513.78|17393.78|17512.6|17392.6|17513.94|17393.94|17512.6|17392.6|10
1642074040000|2022-01-13 11:40:40|17512.52|17392.52|17510.2|17390.2|17512.52|17392.52|17510.2|17390.2|9
1642074050000|2022-01-13 11:40:50|17509.24|17389.24|17506.91|17386.91|17509.24|17389.24|17506.91|17386.91|9
1642074060000|2022-01-13 11:41:00|17506.48|17386.48|17504.85|17384.85|17506.68|17386.68|17504.79|17384.79|10
1642074070000|2022-01-13 11:41:10|17504.81|17384.81|17506.14|17386.14|17506.14|17386.14|17504.81|17384.81|10
1642074080000|2022-01-13 11:41:20|17506.24|17386.24|17509.16|17389.16|17509.45|17389.45|17506.24|17386.24|9
1642074090000|2022-01-13 11:41:30|17509.2|17389.2|17509.66|17389.66|17510.07|17390.07|17509.2|17389.2|10
1642074100000|2022-01-13 11:41:40|17509.95|17389.95|17510.48|17390.48|17510.48|17390.48|17509.47|17389.47|10
1642074110000|2022-01-13 11:41:50|17509.75|17389.75|17507.97|17387.97|17509.83|17389.83|17507.91|17387.91|10
1642074120000|2022-01-13 11:42:00|17507.94|17387.94|17505.67|17385.67|17507.94|17387.94|17505.67|17385.67|10
1642074130000|2022-01-13 11:42:10|17505.94|17385.94|17507.76|17387.76|17507.76|17387.76|17505.94|17385.94|10
1642074140000|2022-01-13 11:42:20|17507.55|17387.55|17507.98|17387.98|17508.04|17388.04|17507.35|17387.35|10
1642074150000|2022-01-13 11:42:30|17508.39|17388.39|17508.94|17388.94|17509.56|17389.56|17508.39|17388.39|10
1642074160000|2022-01-13 11:42:40|17508.45|17388.45|17509.35|17389.35|17509.35|17389.35|17508.1|17388.1|10
1642074170000|2022-01-13 11:42:50|17509.47|17389.47|17507.38|17387.38|17509.62|17389.62|17507.37|17387.37|8
1642074180000|2022-01-13 11:43:00|17506.78|17386.78|17505.54|17385.54|17506.78|17386.78|17505.16|17385.16|10
1642074190000|2022-01-13 11:43:10|17505.9|17385.9|17508.45|17388.45|17508.45|17388.45|17505.9|17385.9|10
1642074200000|2022-01-13 11:43:20|17508.46|17388.46|17508.19|17388.19|17508.5|17388.5|17507.89|17387.89|9
1642074210000|2022-01-13 11:43:30|17508.3|17388.3|17508.42|17388.42|17508.7|17388.7|17508.3|17388.3|8
1642074220000|2022-01-13 11:43:40|17508.8|17388.8|17508.88|17388.88|17509.9|17389.9|17508.8|17388.8|9
1642074230000|2022-01-13 11:43:50|17508.65|17388.65|17506.4|17386.4|17508.65|17388.65|17506.4|17386.4|10
1642074240000|2022-01-13 11:44:00|17506.52|17386.52|17504.3|17384.3|17506.52|17386.52|17504.3|17384.3|10
1642074250000|2022-01-13 11:44:10|17504.38|17384.38|17504.21|17384.21|17504.49|17384.49|17504.18|17384.18|10
1642074260000|2022-01-13 11:44:20|17504.01|17384.01|17502.81|17382.81|17504.01|17384.01|17502.8|17382.8|10
1642074270000|2022-01-13 11:44:30|17502.67|17382.67|17501.32|17381.32|17502.98|17382.98|17501.32|17381.32|10
1642074280000|2022-01-13 11:44:40|17501.12|17381.12|17498.28|17378.28|17501.12|17381.12|17498.24|17378.24|10
1642074290000|2022-01-13 11:44:50|17498.48|17378.48|17498.9|17378.9|17499.05|17379.05|17498.48|17378.48|10
1642074300000|2022-01-13 11:45:00|17500.29|17380.29|17498.61|17378.61|17501.27|17381.27|17498.61|17378.61|10
1642074310000|2022-01-13 11:45:10|17498.8|17378.8|17496.33|17376.33|17498.8|17378.8|17496.28|17376.28|10
1642074320000|2022-01-13 11:45:20|17496.21|17376.21|17494.46|17374.46|17496.21|17376.21|17494.46|17374.46|10
1642074330000|2022-01-13 11:45:30|17494.23|17374.23|17490.2|17370.2|17494.23|17374.23|17490.2|17370.2|10
1642074340000|2022-01-13 11:45:40|17488.05|17368.05|17486.3|17366.3|17488.43|17368.43|17485.92|17365.92|9
1642074350000|2022-01-13 11:45:50|17485.97|17365.97|17486.16|17366.16|17486.16|17366.16|17485.81|17365.81|9
1642074360000|2022-01-13 11:46:00|17485.81|17365.81|17483.65|17363.65|17485.81|17365.81|17483.26|17363.26|9
1642074370000|2022-01-13 11:46:10|17483.13|17363.13|17479.81|17359.81|17483.13|17363.13|17479.81|17359.81|10
1642074380000|2022-01-13 11:46:20|17479.93|17359.93|17477.53|17357.53|17479.93|17359.93|17477.53|17357.53|10
1642074390000|2022-01-13 11:46:30|17477.48|17357.48|17478.71|17358.71|17478.97|17358.97|17477.48|17357.48|10
1642074400000|2022-01-13 11:46:40|17478.67|17358.67|17476.52|17356.52|17478.67|17358.67|17476.44|17356.44|9
1642074410000|2022-01-13 11:46:50|17476.14|17356.14|17473.43|17353.43|17476.18|17356.18|17473.43|17353.43|10
1642074420000|2022-01-13 11:47:00|17472.93|17352.93|17468.71|17348.71|17472.93|17352.93|17468.71|17348.71|10
1642074430000|2022-01-13 11:47:10|17468.68|17348.68|17466.56|17346.56|17468.68|17348.68|17466.56|17346.56|10
1642074440000|2022-01-13 11:47:20|17466.51|17346.51|17463.41|17343.41|17466.51|17346.51|17463.41|17343.41|10
1642074450000|2022-01-13 11:47:30|17459.51|17339.51|17453.31|17333.31|17459.51|17339.51|17453.31|17333.31|10
1642074460000|2022-01-13 11:47:40|17452.43|17332.43|17448.26|17328.26|17452.43|17332.43|17448.26|17328.26|10
1642074470000|2022-01-13 11:47:50|17447.39|17327.39|17443.53|17323.53|17447.39|17327.39|17443.53|17323.53|10
1642074480000|2022-01-13 11:48:00|17442.81|17322.81|17437.66|17317.66|17442.81|17322.81|17436.55|17316.55|10
1642074490000|2022-01-13 11:48:10|17437.63|17317.63|17440.78|17320.78|17441.37|17321.37|17437.63|17317.63|10
1642074500000|2022-01-13 11:48:20|17440.87|17320.87|17442.18|17322.18|17442.18|17322.18|17440.76|17320.76|10
1642074510000|2022-01-13 11:48:30|17442.32|17322.32|17443.69|17323.69|17443.74|17323.74|17442.32|17322.32|10
1642074520000|2022-01-13 11:48:40|17443.72|17323.72|17449.23|17329.23|17449.23|17329.23|17443.72|17323.72|10
1642074530000|2022-01-13 11:48:50|17449.4|17329.4|17450.86|17330.86|17450.88|17330.88|17449.4|17329.4|9
1642074540000|2022-01-13 11:49:00|17450.44|17330.44|17450.92|17330.92|17452.51|17332.51|17450.35|17330.35|10
1642074550000|2022-01-13 11:49:10|17450.17|17330.17|17447.69|17327.69|17450.17|17330.17|17447.69|17327.69|10
1642074560000|2022-01-13 11:49:20|17447.9|17327.9|17449.16|17329.16|17449.16|17329.16|17447.78|17327.78|10
1642074570000|2022-01-13 11:49:30|17449.3|17329.3|17451.12|17331.12|17451.6|17331.6|17449.3|17329.3|10
1642074580000|2022-01-13 11:49:40|17451.06|17331.06|17453.85|17333.85|17453.85|17333.85|17450.89|17330.89|10
1642074590000|2022-01-13 11:49:50|17453.29|17333.29|17455.92|17335.92|17456.04|17336.04|17453.29|17333.29|10
1642074600000|2022-01-13 11:50:00|17456.05|17336.05|17456.18|17336.18|17456.58|17336.58|17456.05|17336.05|9
1642074610000|2022-01-13 11:50:10|17456.24|17336.24|17457.78|17337.78|17457.78|17337.78|17455.58|17335.58|10
1642074620000|2022-01-13 11:50:20|17458.44|17338.44|17461.98|17341.98|17461.98|17341.98|17458.44|17338.44|9
1642074630000|2022-01-13 11:50:30|17462.56|17342.56|17466.32|17346.32|17466.32|17346.32|17462.56|17342.56|9
1642074640000|2022-01-13 11:50:40|17466.33|17346.33|17467.33|17347.33|17468.51|17348.51|17466.33|17346.33|10
1642074650000|2022-01-13 11:50:50|17466.96|17346.96|17466.58|17346.58|17466.96|17346.96|17466.29|17346.29|9
1642074660000|2022-01-13 11:51:00|17466.53|17346.53|17466.73|17346.73|17466.85|17346.85|17466.53|17346.53|10
1642074670000|2022-01-13 11:51:10|17466.7|17346.7|17466.77|17346.77|17466.89|17346.89|17466.52|17346.52|9
1642074680000|2022-01-13 11:51:20|17466.7|17346.7|17468.29|17348.29|17468.29|17348.29|17466.7|17346.7|10
1642074690000|2022-01-13 11:51:30|17468.07|17348.07|17470.19|17350.19|17470.25|17350.25|17468.07|17348.07|10
1642074700000|2022-01-13 11:51:40|17470.3|17350.3|17469.4|17349.4|17470.71|17350.71|17469.4|17349.4|10
1642074710000|2022-01-13 11:51:50|17469.45|17349.45|17466.71|17346.71|17469.45|17349.45|17466.71|17346.71|10
1642074720000|2022-01-13 11:52:00|17466.44|17346.44|17464.47|17344.47|17466.44|17346.44|17464.35|17344.35|10
1642074730000|2022-01-13 11:52:10|17463.49|17343.49|17460.39|17340.39|17463.49|17343.49|17460.39|17340.39|10
1642074740000|2022-01-13 11:52:20|17460.27|17340.27|17459.78|17339.78|17460.36|17340.36|17459.61|17339.61|9
1642074750000|2022-01-13 11:52:30|17459.85|17339.85|17458.55|17338.55|17459.85|17339.85|17458.5|17338.5|10
1642074760000|2022-01-13 11:52:40|17457.82|17337.82|17458.49|17338.49|17458.77|17338.77|17457.82|17337.82|10
1642074770000|2022-01-13 11:52:50|17458.61|17338.61|17457.77|17337.77|17458.61|17338.61|17457.77|17337.77|9
1642074780000|2022-01-13 11:53:00|17458.28|17338.28|17454.15|17334.15|17458.47|17338.47|17454.15|17334.15|10
1642074790000|2022-01-13 11:53:10|17453.92|17333.92|17449.86|17329.86|17453.92|17333.92|17449.86|17329.86|8
1642074800000|2022-01-13 11:53:20|17450.32|17330.32|17449.58|17329.58|17450.68|17330.68|17449|17329|7
1642074810000|2022-01-13 11:53:30|17449.81|17329.81|17450.16|17330.16|17450.32|17330.32|17448.94|17328.94|10
1642074820000|2022-01-13 11:53:40|17449.79|17329.79|17450.63|17330.63|17450.64|17330.64|17448.8|17328.8|8
1642074830000|2022-01-13 11:53:50|17450.86|17330.86|17449.56|17329.56|17450.87|17330.87|17449.56|17329.56|9
1642074840000|2022-01-13 11:54:00|17449.25|17329.25|17449.32|17329.32|17449.99|17329.99|17449.23|17329.23|8
1642074850000|2022-01-13 11:54:10|17449.11|17329.11|17451.43|17331.43|17451.43|17331.43|17448.57|17328.57|10
1642074860000|2022-01-13 11:54:20|17451.03|17331.03|17452.91|17332.91|17452.91|17332.91|17451.03|17331.03|10
1642074870000|2022-01-13 11:54:30|17452.44|17332.44|17454.24|17334.24|17454.24|17334.24|17452.44|17332.44|9
1642074880000|2022-01-13 11:54:40|17454.36|17334.36|17453.85|17333.85|17454.79|17334.79|17453.59|17333.59|10
1642074890000|2022-01-13 11:54:50|17453.83|17333.83|17454.23|17334.23|17454.57|17334.57|17453.83|17333.83|10
1642074900000|2022-01-13 11:55:00|17454.21|17334.21|17455.13|17335.13|17455.13|17335.13|17453.28|17333.28|10
1642074910000|2022-01-13 11:55:10|17454.89|17334.89|17453.9|17333.9|17455.78|17335.78|17453.66|17333.66|9
1642074920000|2022-01-13 11:55:20|17453.97|17333.97|17449|17329|17453.97|17333.97|17449|17329|10
1642074930000|2022-01-13 11:55:30|17448.69|17328.69|17443.07|17323.07|17448.69|17328.69|17442.65|17322.65|10
1642074940000|2022-01-13 11:55:40|17441.76|17321.76|17439.82|17319.82|17441.76|17321.76|17439.82|17319.82|10
1642074950000|2022-01-13 11:55:50|17439.85|17319.85|17435.98|17315.98|17439.85|17319.85|17435.98|17315.98|10
1642074960000|2022-01-13 11:56:00|17435.91|17315.91|17436.57|17316.57|17436.91|17316.91|17435.66|17315.66|10
1642074970000|2022-01-13 11:56:10|17436.85|17316.85|17438.03|17318.03|17438.03|17318.03|17436.85|17316.85|9
1642074980000|2022-01-13 11:56:20|17438.41|17318.41|17439.93|17319.93|17439.93|17319.93|17438.26|17318.26|10
1642074990000|2022-01-13 11:56:30|17439.73|17319.73|17441.86|17321.86|17442.24|17322.24|17439.73|17319.73|10
1642075000000|2022-01-13 11:56:40|17441.99|17321.99|17441.4|17321.4|17442.69|17322.69|17441.4|17321.4|10
1642075010000|2022-01-13 11:56:50|17441.55|17321.55|17442.47|17322.47|17442.49|17322.49|17441.13|17321.13|10
1642075020000|2022-01-13 11:57:00|17442.29|17322.29|17443.04|17323.04|17443.04|17323.04|17441.83|17321.83|10
1642075030000|2022-01-13 11:57:10|17443.99|17323.99|17448.64|17328.64|17448.64|17328.64|17443.99|17323.99|10
1642075040000|2022-01-13 11:57:20|17449.89|17329.89|17452.54|17332.54|17452.54|17332.54|17449.89|17329.89|10
1642075050000|2022-01-13 11:57:30|17452.52|17332.52|17452.76|17332.76|17453.54|17333.54|17452.52|17332.52|10
1642075060000|2022-01-13 11:57:40|17452.63|17332.63|17452.05|17332.05|17452.63|17332.63|17451.83|17331.83|10
1642075070000|2022-01-13 11:57:50|17451.8|17331.8|17449.1|17329.1|17451.8|17331.8|17448.88|17328.88|10
1642075080000|2022-01-13 11:58:00|17449.09|17329.09|17449.41|17329.41|17449.65|17329.65|17448.91|17328.91|9
1642075090000|2022-01-13 11:58:10|17449.18|17329.18|17451.54|17331.54|17451.54|17331.54|17449|17329|9
1642075100000|2022-01-13 11:58:20|17452.29|17332.29|17452.87|17332.87|17453.27|17333.27|17452.18|17332.18|10
1642075110000|2022-01-13 11:58:30|17452.32|17332.32|17452.68|17332.68|17452.68|17332.68|17451.44|17331.44|9
1642075120000|2022-01-13 11:58:40|17452.81|17332.81|17451.71|17331.71|17452.81|17332.81|17451.71|17331.71|9
1642075130000|2022-01-13 11:58:50|17451.58|17331.58|17451.37|17331.37|17451.89|17331.89|17451.35|17331.35|10
1642075140000|2022-01-13 11:59:00|17451.55|17331.55|17448.57|17328.57|17451.66|17331.66|17448.57|17328.57|10
1642075150000|2022-01-13 11:59:10|17447|17327|17442.74|17322.74|17447|17327|17442.74|17322.74|10
1642075160000|2022-01-13 11:59:20|17442.41|17322.41|17438.15|17318.15|17442.41|17322.41|17438.15|17318.15|10
1642075170000|2022-01-13 11:59:30|17438.11|17318.11|17438.46|17318.46|17438.46|17318.46|17437.18|17317.18|10
1642075180000|2022-01-13 11:59:40|17438.57|17318.57|17437.51|17317.51|17438.57|17318.57|17437.36|17317.36|10
1642075190000|2022-01-13 11:59:50|17437.45|17317.45|17436.6|17316.6|17437.45|17317.45|17436.6|17316.6|7
1642075200000|2022-01-13 12:00:00|17435.93|17315.93|17429.16|17309.16|17435.93|17315.93|17429.16|17309.16|10
1642075210000|2022-01-13 12:00:10|17428.63|17308.63|17429.04|17309.04|17429.04|17309.04|17427.46|17307.46|10
1642075220000|2022-01-13 12:00:20|17429.47|17309.47|17433.01|17313.01|17434.19|17314.19|17429.47|17309.47|10
1642075230000|2022-01-13 12:00:30|17435.04|17315.04|17438.83|17318.83|17439.18|17319.18|17434.71|17314.71|10
1642075240000|2022-01-13 12:00:40|17439.61|17319.61|17445.4|17325.4|17445.4|17325.4|17439.61|17319.61|10
1642075250000|2022-01-13 12:00:50|17445.98|17325.98|17450.56|17330.56|17450.56|17330.56|17445.98|17325.98|10
1642075260000|2022-01-13 12:01:00|17450.98|17330.98|17455.5|17335.5|17455.94|17335.94|17450.98|17330.98|9
1642075270000|2022-01-13 12:01:10|17455.99|17335.99|17455.76|17335.76|17455.99|17335.99|17455.14|17335.14|10
1642075280000|2022-01-13 12:01:20|17455.77|17335.77|17459.84|17339.84|17459.84|17339.84|17455.77|17335.77|10
1642075290000|2022-01-13 12:01:30|17460.44|17340.44|17461.84|17341.84|17461.84|17341.84|17460.18|17340.18|10
1642075300000|2022-01-13 12:01:40|17462.32|17342.32|17464.42|17344.42|17464.5|17344.5|17462.32|17342.32|10
1642075310000|2022-01-13 12:01:50|17464.66|17344.66|17464.31|17344.31|17465.74|17345.74|17464.31|17344.31|10
1642075320000|2022-01-13 12:02:00|17464.79|17344.79|17466.24|17346.24|17466.28|17346.28|17464.79|17344.79|10
1642075330000|2022-01-13 12:02:10|17466.53|17346.53|17466.31|17346.31|17467.18|17347.18|17466.31|17346.31|10
1642075340000|2022-01-13 12:02:20|17465.84|17345.84|17469.02|17349.02|17469.02|17349.02|17465.84|17345.84|10
1642075350000|2022-01-13 12:02:30|17469.4|17349.4|17470.82|17350.82|17471|17351|17469.33|17349.33|10
1642075360000|2022-01-13 12:02:40|17470.9|17350.9|17472.43|17352.43|17472.99|17352.99|17470.58|17350.58|10
1642075370000|2022-01-13 12:02:50|17472.02|17352.02|17472.28|17352.28|17472.54|17352.54|17471.96|17351.96|10
1642075380000|2022-01-13 12:03:00|17471.38|17351.38|17470.86|17350.86|17471.38|17351.38|17470.64|17350.64|9
1642075390000|2022-01-13 12:03:10|17471.17|17351.17|17469.68|17349.68|17471.17|17351.17|17469.43|17349.43|10
1642075400000|2022-01-13 12:03:20|17469.76|17349.76|17468.71|17348.71|17470.22|17350.22|17468.71|17348.71|9
1642075410000|2022-01-13 12:03:30|17468.72|17348.72|17469.23|17349.23|17469.38|17349.38|17468.72|17348.72|7
1642075420000|2022-01-13 12:03:40|17468.57|17348.57|17468.09|17348.09|17468.57|17348.57|17468.07|17348.07|10
1642075430000|2022-01-13 12:03:50|17467.82|17347.82|17465.96|17345.96|17468.2|17348.2|17465.96|17345.96|10
1642075440000|2022-01-13 12:04:00|17466.52|17346.52|17466|17346|17466.52|17346.52|17465.47|17345.47|10
1642075450000|2022-01-13 12:04:10|17466.35|17346.35|17465.69|17345.69|17466.35|17346.35|17465.43|17345.43|10
1642075460000|2022-01-13 12:04:20|17465.29|17345.29|17466.93|17346.93|17466.93|17346.93|17465.2|17345.2|10
1642075470000|2022-01-13 12:04:30|17467.52|17347.52|17468.77|17348.77|17468.77|17348.77|17467.52|17347.52|10
1642075480000|2022-01-13 12:04:40|17468.94|17348.94|17472.01|17352.01|17472.15|17352.15|17468.94|17348.94|10
1642075490000|2022-01-13 12:04:50|17472.15|17352.15|17473.52|17353.52|17473.52|17353.52|17472.15|17352.15|10
1642075500000|2022-01-13 12:05:00|17473.02|17353.02|17474.37|17354.37|17474.37|17354.37|17473.02|17353.02|9
1642075510000|2022-01-13 12:05:10|17474.61|17354.61|17475.76|17355.76|17475.76|17355.76|17473.9|17353.9|10
1642075520000|2022-01-13 12:05:20|17475.63|17355.63|17482.24|17362.24|17482.24|17362.24|17475.45|17355.45|10
1642075530000|2022-01-13 12:05:30|17482.35|17362.35|17484.24|17364.24|17484.4|17364.4|17482.35|17362.35|10
1642075540000|2022-01-13 12:05:40|17484.44|17364.44|17486.9|17366.9|17486.9|17366.9|17484.44|17364.44|10
1642075550000|2022-01-13 12:05:50|17487.11|17367.11|17488.36|17368.36|17488.36|17368.36|17487.11|17367.11|9
1642075560000|2022-01-13 12:06:00|17488.33|17368.33|17487.54|17367.54|17488.43|17368.43|17487.54|17367.54|10
1642075570000|2022-01-13 12:06:10|17486.93|17366.93|17486.41|17366.41|17486.93|17366.93|17485.35|17365.35|10
1642075580000|2022-01-13 12:06:20|17486.48|17366.48|17487.21|17367.21|17487.21|17367.21|17486.48|17366.48|10
1642075590000|2022-01-13 12:06:30|17487.78|17367.78|17489.82|17369.82|17489.96|17369.96|17487.78|17367.78|10
1642075600000|2022-01-13 12:06:40|17490.21|17370.21|17491.02|17371.02|17491.08|17371.08|17490.18|17370.18|10
1642075610000|2022-01-13 12:06:50|17490.93|17370.93|17490.46|17370.46|17491.65|17371.65|17490.46|17370.46|10
1642075620000|2022-01-13 12:07:00|17490.35|17370.35|17493.78|17373.78|17493.78|17373.78|17490.05|17370.05|9
1642075630000|2022-01-13 12:07:10|17493.84|17373.84|17494.52|17374.52|17494.52|17374.52|17493.84|17373.84|10
1642075640000|2022-01-13 12:07:20|17495.09|17375.09|17496.55|17376.55|17496.55|17376.55|17495.09|17375.09|9
1642075650000|2022-01-13 12:07:30|17496.95|17376.95|17499.11|17379.11|17499.11|17379.11|17496.41|17376.41|10
1642075660000|2022-01-13 12:07:40|17499.15|17379.15|17503.44|17383.44|17503.44|17383.44|17499.15|17379.15|9
1642075670000|2022-01-13 12:07:50|17503.67|17383.67|17504.53|17384.53|17504.55|17384.55|17503.63|17383.63|10
1642075680000|2022-01-13 12:08:00|17504.2|17384.2|17507.77|17387.77|17507.77|17387.77|17503.86|17383.86|10
1642075690000|2022-01-13 12:08:10|17507.82|17387.82|17510.84|17390.84|17510.84|17390.84|17507.82|17387.82|10
1642075700000|2022-01-13 12:08:20|17510.69|17390.69|17512.41|17392.41|17512.41|17392.41|17510.4|17390.4|10
1642075710000|2022-01-13 12:08:30|17512.39|17392.39|17513.82|17393.82|17513.82|17393.82|17512.39|17392.39|10
1642075720000|2022-01-13 12:08:40|17513.94|17393.94|17516.91|17396.91|17516.91|17396.91|17513.89|17393.89|10
1642075730000|2022-01-13 12:08:50|17516.83|17396.83|17521.21|17401.21|17521.21|17401.21|17516.83|17396.83|10
1642075740000|2022-01-13 12:09:00|17520.8|17400.8|17527.96|17407.96|17527.96|17407.96|17520.8|17400.8|9
1642075750000|2022-01-13 12:09:10|17527.86|17407.86|17528.89|17408.89|17530.9|17410.9|17527.86|17407.86|10
1642075760000|2022-01-13 12:09:20|17528.44|17408.44|17527.82|17407.82|17528.44|17408.44|17526.49|17406.49|10
1642075770000|2022-01-13 12:09:30|17527.71|17407.71|17525.41|17405.41|17527.71|17407.71|17525.41|17405.41|8
1642075780000|2022-01-13 12:09:40|17525.23|17405.23|17521.23|17401.23|17525.23|17405.23|17521.23|17401.23|10
1642075790000|2022-01-13 12:09:50|17521.41|17401.41|17520.05|17400.05|17521.41|17401.41|17519.81|17399.81|10
1642075800000|2022-01-13 12:10:00|17520.32|17400.32|17521.01|17401.01|17521.32|17401.32|17520.32|17400.32|10
1642075810000|2022-01-13 12:10:10|17520.5|17400.5|17518.43|17398.43|17520.82|17400.82|17518.43|17398.43|10
1642075820000|2022-01-13 12:10:20|17517.34|17397.34|17517.7|17397.7|17517.7|17397.7|17516.63|17396.63|10
1642075830000|2022-01-13 12:10:30|17516.95|17396.95|17515.89|17395.89|17517.15|17397.15|17515.89|17395.89|10
1642075840000|2022-01-13 12:10:40|17515.52|17395.52|17514.68|17394.68|17515.93|17395.93|17514.59|17394.59|10
1642075850000|2022-01-13 12:10:50|17514.05|17394.05|17517.05|17397.05|17517.05|17397.05|17514.05|17394.05|10
1642075860000|2022-01-13 12:11:00|17518.24|17398.24|17520.18|17400.18|17520.18|17400.18|17518.24|17398.24|10
1642075870000|2022-01-13 12:11:10|17520.34|17400.34|17520.97|17400.97|17520.97|17400.97|17520.32|17400.32|10
1642075880000|2022-01-13 12:11:20|17521.14|17401.14|17530.62|17410.62|17530.62|17410.62|17521.14|17401.14|10
1642075890000|2022-01-13 12:11:30|17531.01|17411.01|17533.27|17413.27|17533.27|17413.27|17530.38|17410.38|10
1642075900000|2022-01-13 12:11:40|17533.33|17413.33|17533.51|17413.51|17534.02|17414.02|17532.34|17412.34|10
1642075910000|2022-01-13 12:11:50|17533.49|17413.49|17535.34|17415.34|17535.34|17415.34|17533.41|17413.41|10
1642075920000|2022-01-13 12:12:00|17534.5|17414.5|17531.78|17411.78|17534.5|17414.5|17531.78|17411.78|10
1642075930000|2022-01-13 12:12:10|17531.62|17411.62|17530.7|17410.7|17531.62|17411.62|17530.58|17410.58|10
1642075940000|2022-01-13 12:12:20|17531.04|17411.04|17527.81|17407.81|17531.04|17411.04|17527.81|17407.81|10
1642075950000|2022-01-13 12:12:30|17527.64|17407.64|17526.92|17406.92|17527.64|17407.64|17526.33|17406.33|8
1642075960000|2022-01-13 12:12:40|17526.71|17406.71|17528|17408|17528|17408|17526.06|17406.06|10
1642075970000|2022-01-13 12:12:50|17527.44|17407.44|17528.93|17408.93|17528.93|17408.93|17527.44|17407.44|10
1642075980000|2022-01-13 12:13:00|17529.35|17409.35|17530.91|17410.91|17530.91|17410.91|17529.35|17409.35|9
1642075990000|2022-01-13 12:13:10|17530.95|17410.95|17531.12|17411.12|17531.12|17411.12|17530.22|17410.22|10
1642076000000|2022-01-13 12:13:20|17531.62|17411.62|17535.59|17415.59|17535.59|17415.59|17531.62|17411.62|10
1642076010000|2022-01-13 12:13:30|17535.84|17415.84|17535.77|17415.77|17535.94|17415.94|17535.39|17415.39|10
1642076020000|2022-01-13 12:13:40|17535.73|17415.73|17533.76|17413.76|17535.73|17415.73|17533.76|17413.76|10
1642076030000|2022-01-13 12:13:50|17533.63|17413.63|17534.83|17414.83|17534.83|17414.83|17533.63|17413.63|10
1642076040000|2022-01-13 12:14:00|17534.71|17414.71|17533.34|17413.34|17534.71|17414.71|17533.27|17413.27|10
1642076050000|2022-01-13 12:14:10|17533.4|17413.4|17534.32|17414.32|17534.4|17414.4|17533.4|17413.4|9
1642076060000|2022-01-13 12:14:20|17534.78|17414.78|17535.47|17415.47|17535.55|17415.55|17534.78|17414.78|9
1642076070000|2022-01-13 12:14:30|17535.48|17415.48|17534.33|17414.33|17535.73|17415.73|17534.33|17414.33|9
1642076080000|2022-01-13 12:14:40|17534.25|17414.25|17533.29|17413.29|17534.25|17414.25|17533.29|17413.29|9
1642076090000|2022-01-13 12:14:50|17533.17|17413.17|17532.85|17412.85|17533.22|17413.22|17532.48|17412.48|9
1642076100000|2022-01-13 12:15:00|17532.92|17412.92|17532.75|17412.75|17533.24|17413.24|17532.67|17412.67|10
1642076110000|2022-01-13 12:15:10|17532.81|17412.81|17532.42|17412.42|17532.92|17412.92|17532.42|17412.42|10
1642076120000|2022-01-13 12:15:20|17532.59|17412.59|17532.04|17412.04|17532.71|17412.71|17531.94|17411.94|8
1642076130000|2022-01-13 12:15:30|17531.75|17411.75|17527.96|17407.96|17531.75|17411.75|17527.96|17407.96|9
1642076140000|2022-01-13 12:15:40|17527.85|17407.85|17523.17|17403.17|17527.85|17407.85|17523.17|17403.17|10
1642076150000|2022-01-13 12:15:50|17522.69|17402.69|17519.45|17399.45|17522.94|17402.94|17519.45|17399.45|10
1642076160000|2022-01-13 12:16:00|17519.55|17399.55|17517.4|17397.4|17519.55|17399.55|17517.4|17397.4|10
1642076170000|2022-01-13 12:16:10|17516.84|17396.84|17515.31|17395.31|17516.84|17396.84|17515.31|17395.31|10
1642076180000|2022-01-13 12:16:20|17514.79|17394.79|17508.81|17388.81|17514.79|17394.79|17508.81|17388.81|10
1642076190000|2022-01-13 12:16:30|17508.41|17388.41|17505.16|17385.16|17508.41|17388.41|17504.8|17384.8|10
1642076200000|2022-01-13 12:16:40|17504.88|17384.88|17507.97|17387.97|17507.97|17387.97|17504.04|17384.04|10
1642076210000|2022-01-13 12:16:50|17509.06|17389.06|17509.72|17389.72|17510.03|17390.03|17508.52|17388.52|9
1642076220000|2022-01-13 12:17:00|17509.22|17389.22|17508.11|17388.11|17509.51|17389.51|17507.99|17387.99|10
1642076230000|2022-01-13 12:17:10|17508.04|17388.04|17508.39|17388.39|17508.91|17388.91|17507.94|17387.94|8
1642076240000|2022-01-13 12:17:20|17508.34|17388.34|17504.15|17384.15|17508.34|17388.34|17503.99|17383.99|10
1642076250000|2022-01-13 12:17:30|17504.39|17384.39|17500.53|17380.53|17504.5|17384.5|17500.53|17380.53|10
1642076260000|2022-01-13 12:17:40|17500.43|17380.43|17496.51|17376.51|17500.43|17380.43|17496.51|17376.51|10
1642076270000|2022-01-13 12:17:50|17496.88|17376.88|17494.71|17374.71|17496.88|17376.88|17494.71|17374.71|10
1642076280000|2022-01-13 12:18:00|17494.74|17374.74|17493.44|17373.44|17494.74|17374.74|17493.23|17373.23|9
1642076290000|2022-01-13 12:18:10|17493.95|17373.95|17494.67|17374.67|17495.19|17375.19|17493.81|17373.81|9
1642076300000|2022-01-13 12:18:20|17494.63|17374.63|17492.02|17372.02|17495.26|17375.26|17492.02|17372.02|10
1642076310000|2022-01-13 12:18:30|17490.77|17370.77|17483.59|17363.59|17490.77|17370.77|17483.59|17363.59|10
1642076320000|2022-01-13 12:18:40|17483.03|17363.03|17483.19|17363.19|17483.45|17363.45|17482.76|17362.76|10
1642076330000|2022-01-13 12:18:50|17483.27|17363.27|17486.05|17366.05|17486.05|17366.05|17483.27|17363.27|10
1642076340000|2022-01-13 12:19:00|17485.91|17365.91|17485.96|17365.96|17486.09|17366.09|17485.88|17365.88|10
1642076350000|2022-01-13 12:19:10|17485.38|17365.38|17487.09|17367.09|17487.11|17367.11|17485.38|17365.38|9
1642076360000|2022-01-13 12:19:20|17487.3|17367.3|17489.3|17369.3|17489.3|17369.3|17487.3|17367.3|10
1642076370000|2022-01-13 12:19:30|17489.19|17369.19|17489.55|17369.55|17489.55|17369.55|17488.6|17368.6|10
1642076380000|2022-01-13 12:19:40|17489.38|17369.38|17490.71|17370.71|17490.73|17370.73|17489.38|17369.38|9
1642076390000|2022-01-13 12:19:50|17490.51|17370.51|17490.87|17370.87|17491.07|17371.07|17490.51|17370.51|8
1642076400000|2022-01-13 12:20:00|17490.76|17370.76|17491.72|17371.72|17491.84|17371.84|17490.76|17370.76|10
1642076410000|2022-01-13 12:20:10|17491.79|17371.79|17496.6|17376.6|17496.6|17376.6|17491.79|17371.79|10
1642076420000|2022-01-13 12:20:20|17497.07|17377.07|17499.55|17379.55|17499.55|17379.55|17496.97|17376.97|9
1642076430000|2022-01-13 12:20:30|17500.51|17380.51|17503.61|17383.61|17503.61|17383.61|17500.51|17380.51|9
1642076440000|2022-01-13 12:20:40|17503.97|17383.97|17504.17|17384.17|17504.55|17384.55|17503.8|17383.8|10
1642076450000|2022-01-13 12:20:50|17504.02|17384.02|17500.05|17380.05|17504.02|17384.02|17500.05|17380.05|10
1642076460000|2022-01-13 12:21:00|17499.89|17379.89|17500.81|17380.81|17500.99|17380.99|17499.66|17379.66|10
1642076470000|2022-01-13 12:21:10|17501.34|17381.34|17501.13|17381.13|17502.29|17382.29|17501.13|17381.13|10
1642076480000|2022-01-13 12:21:20|17500.87|17380.87|17496.31|17376.31|17500.87|17380.87|17496.31|17376.31|10
1642076490000|2022-01-13 12:21:30|17495.22|17375.22|17495.73|17375.73|17495.73|17375.73|17494.93|17374.93|9
1642076500000|2022-01-13 12:21:40|17495.75|17375.75|17493.75|17373.75|17496.1|17376.1|17493.6|17373.6|10
1642076510000|2022-01-13 12:21:50|17493.78|17373.78|17489.65|17369.65|17493.78|17373.78|17489.65|17369.65|10
1642076520000|2022-01-13 12:22:00|17489.13|17369.13|17487.26|17367.26|17489.13|17369.13|17487.14|17367.14|10
1642076530000|2022-01-13 12:22:10|17486.55|17366.55|17488.12|17368.12|17488.12|17368.12|17486.55|17366.55|9
1642076540000|2022-01-13 12:22:20|17488.49|17368.49|17487.86|17367.86|17488.49|17368.49|17487.86|17367.86|9
1642076550000|2022-01-13 12:22:30|17488.13|17368.13|17486.8|17366.8|17488.13|17368.13|17486.69|17366.69|8
1642076560000|2022-01-13 12:22:40|17486.86|17366.86|17486.76|17366.76|17486.86|17366.86|17486.29|17366.29|7
1642076570000|2022-01-13 12:22:50|17485.68|17365.68|17485.77|17365.77|17485.77|17365.77|17485.26|17365.26|8
1642076580000|2022-01-13 12:23:00|17485.73|17365.73|17486.86|17366.86|17486.86|17366.86|17485.4|17365.4|9
1642076590000|2022-01-13 12:23:10|17487.58|17367.58|17490.32|17370.32|17490.32|17370.32|17487.57|17367.57|10
1642076600000|2022-01-13 12:23:20|17490.42|17370.42|17490.13|17370.13|17490.76|17370.76|17489.93|17369.93|9
1642076610000|2022-01-13 12:23:30|17489.84|17369.84|17490.36|17370.36|17490.36|17370.36|17489.84|17369.84|10
1642076620000|2022-01-13 12:23:40|17490.19|17370.19|17492.58|17372.58|17492.58|17372.58|17490.15|17370.15|10
1642076630000|2022-01-13 12:23:50|17493.09|17373.09|17495.27|17375.27|17495.27|17375.27|17493.09|17373.09|10
1642076640000|2022-01-13 12:24:00|17495.19|17375.19|17495.44|17375.44|17496.08|17376.08|17495.06|17375.06|8
1642076650000|2022-01-13 12:24:10|17496.27|17376.27|17497.77|17377.77|17497.77|17377.77|17495.83|17375.83|10
1642076660000|2022-01-13 12:24:20|17498.12|17378.12|17499.13|17379.13|17499.13|17379.13|17498.11|17378.11|10
1642076670000|2022-01-13 12:24:30|17499.88|17379.88|17502.1|17382.1|17502.1|17382.1|17499.88|17379.88|10
1642076680000|2022-01-13 12:24:40|17501.85|17381.85|17502.17|17382.17|17502.81|17382.81|17501.85|17381.85|10
1642076690000|2022-01-13 12:24:50|17501.95|17381.95|17503.18|17383.18|17503.5|17383.5|17501.95|17381.95|10
1642076700000|2022-01-13 12:25:00|17503.01|17383.01|17504.2|17384.2|17504.23|17384.23|17503.01|17383.01|10
1642076710000|2022-01-13 12:25:10|17504.24|17384.24|17500.63|17380.63|17505.24|17385.24|17500.63|17380.63|10
1642076720000|2022-01-13 12:25:20|17500.83|17380.83|17502.19|17382.19|17502.19|17382.19|17500.76|17380.76|9
1642076730000|2022-01-13 12:25:30|17501.89|17381.89|17500.49|17380.49|17501.89|17381.89|17500.24|17380.24|10
1642076740000|2022-01-13 12:25:40|17500.27|17380.27|17501.17|17381.17|17501.36|17381.36|17500.27|17380.27|10
1642076750000|2022-01-13 12:25:50|17501.24|17381.24|17505.4|17385.4|17505.4|17385.4|17501.18|17381.18|10
1642076760000|2022-01-13 12:26:00|17507.45|17387.45|17513.79|17393.79|17513.79|17393.79|17507.45|17387.45|10
1642076770000|2022-01-13 12:26:10|17513.78|17393.78|17518.3|17398.3|17518.3|17398.3|17513.29|17393.29|10
1642076780000|2022-01-13 12:26:20|17517.88|17397.88|17519.52|17399.52|17519.52|17399.52|17517.83|17397.83|8
1642076790000|2022-01-13 12:26:30|17519.85|17399.85|17525.31|17405.31|17525.4|17405.4|17519.85|17399.85|8
1642076800000|2022-01-13 12:26:40|17525.17|17405.17|17527.41|17407.41|17527.67|17407.67|17524.63|17404.63|10
1642076810000|2022-01-13 12:26:50|17528.21|17408.21|17527.85|17407.85|17528.21|17408.21|17527.6|17407.6|10
1642076820000|2022-01-13 12:27:00|17527.79|17407.79|17527.3|17407.3|17528.11|17408.11|17527.01|17407.01|10
1642076830000|2022-01-13 12:27:10|17527.2|17407.2|17526.58|17406.58|17527.2|17407.2|17526.46|17406.46|9
1642076840000|2022-01-13 12:27:20|17526.59|17406.59|17527.27|17407.27|17527.35|17407.35|17526.59|17406.59|8
1642076850000|2022-01-13 12:27:30|17527.88|17407.88|17528.11|17408.11|17528.91|17408.91|17527.64|17407.64|10
1642076860000|2022-01-13 12:27:40|17528.23|17408.23|17528.8|17408.8|17528.82|17408.82|17528.2|17408.2|8
1642076870000|2022-01-13 12:27:50|17528.71|17408.71|17528.03|17408.03|17528.71|17408.71|17527.69|17407.69|10
1642076880000|2022-01-13 12:28:00|17528.16|17408.16|17527.72|17407.72|17528.16|17408.16|17527.72|17407.72|9
1642076890000|2022-01-13 12:28:10|17528.26|17408.26|17529.15|17409.15|17529.69|17409.69|17528.26|17408.26|9
1642076900000|2022-01-13 12:28:20|17529.18|17409.18|17527.09|17407.09|17529.18|17409.18|17527.03|17407.03|10
1642076910000|2022-01-13 12:28:30|17526.83|17406.83|17528.02|17408.02|17528.02|17408.02|17526.3|17406.3|10
1642076920000|2022-01-13 12:28:40|17528.25|17408.25|17530.46|17410.46|17530.49|17410.49|17528.25|17408.25|8
1642076930000|2022-01-13 12:28:50|17530.17|17410.17|17528.49|17408.49|17530.44|17410.44|17528.49|17408.49|9
1642076940000|2022-01-13 12:29:00|17528.44|17408.44|17528.46|17408.46|17528.46|17408.46|17527.43|17407.43|10
1642076950000|2022-01-13 12:29:10|17528.54|17408.54|17527.82|17407.82|17529.02|17409.02|17527.82|17407.82|8
1642076960000|2022-01-13 12:29:20|17528.81|17408.81|17528.46|17408.46|17528.97|17408.97|17528.34|17408.34|9
1642076970000|2022-01-13 12:29:30|17528.56|17408.56|17529.57|17409.57|17529.57|17409.57|17528.53|17408.53|10
1642076980000|2022-01-13 12:29:40|17529.63|17409.63|17529.05|17409.05|17529.63|17409.63|17529.05|17409.05|9
1642076990000|2022-01-13 12:29:50|17529.37|17409.37|17530.25|17410.25|17530.25|17410.25|17529.29|17409.29|10
1642077000000|2022-01-13 12:30:00|17530.73|17410.73|17532.48|17412.48|17532.48|17412.48|17530.73|17410.73|9
1642077010000|2022-01-13 12:30:10|17531.38|17411.38|17534.09|17414.09|17534.09|17414.09|17531.38|17411.38|10
1642077020000|2022-01-13 12:30:20|17533.95|17413.95|17537.97|17417.97|17537.97|17417.97|17533.95|17413.95|9
1642077030000|2022-01-13 12:30:30|17537.92|17417.92|17539.05|17419.05|17539.05|17419.05|17537.92|17417.92|10
1642077040000|2022-01-13 12:30:40|17539.65|17419.65|17538.45|17418.45|17540.02|17420.02|17538.35|17418.35|10
1642077050000|2022-01-13 12:30:50|17538.32|17418.32|17538.59|17418.59|17538.89|17418.89|17538.29|17418.29|9
1642077060000|2022-01-13 12:31:00|17538.61|17418.61|17536.73|17416.73|17538.61|17418.61|17536.73|17416.73|10
1642077070000|2022-01-13 12:31:10|17537.27|17417.27|17532.74|17412.74|17537.27|17417.27|17532.74|17412.74|10
1642077080000|2022-01-13 12:31:20|17531.83|17411.83|17529.12|17409.12|17531.83|17411.83|17529.05|17409.05|9
1642077090000|2022-01-13 12:31:30|17529.24|17409.24|17525.16|17405.16|17529.31|17409.31|17524.91|17404.91|10
1642077100000|2022-01-13 12:31:40|17524.56|17404.56|17523.46|17403.46|17524.56|17404.56|17523.15|17403.15|10
1642077110000|2022-01-13 12:31:50|17523.42|17403.42|17521.3|17401.3|17523.42|17403.42|17521.3|17401.3|10
1642077120000|2022-01-13 12:32:00|17521.24|17401.24|17522.33|17402.33|17522.34|17402.34|17520.66|17400.66|10
1642077130000|2022-01-13 12:32:10|17521.27|17401.27|17520.06|17400.06|17521.49|17401.49|17520.06|17400.06|10
1642077140000|2022-01-13 12:32:20|17520.25|17400.25|17515.33|17395.33|17520.25|17400.25|17515.33|17395.33|10
1642077150000|2022-01-13 12:32:30|17514.61|17394.61|17512.03|17392.03|17514.61|17394.61|17512|17392|9
1642077160000|2022-01-13 12:32:40|17512|17392|17510.31|17390.31|17512|17392|17510.31|17390.31|10
1642077170000|2022-01-13 12:32:50|17510.1|17390.1|17506.86|17386.86|17510.1|17390.1|17506.6|17386.6|10
1642077180000|2022-01-13 12:33:00|17507.32|17387.32|17510.74|17390.74|17510.74|17390.74|17507.13|17387.13|10
1642077190000|2022-01-13 12:33:10|17510.98|17390.98|17514.07|17394.07|17514.09|17394.09|17510.98|17390.98|10
1642077200000|2022-01-13 12:33:20|17514.76|17394.76|17519.97|17399.97|17520.04|17400.04|17514.76|17394.76|10
1642077210000|2022-01-13 12:33:30|17520.05|17400.05|17520.78|17400.78|17520.78|17400.78|17520.02|17400.02|8
1642077220000|2022-01-13 12:33:40|17520.87|17400.87|17516.41|17396.41|17520.87|17400.87|17516.41|17396.41|10
1642077230000|2022-01-13 12:33:50|17516.24|17396.24|17516.67|17396.67|17517.61|17397.61|17516.18|17396.18|10
1642077240000|2022-01-13 12:34:00|17516.68|17396.68|17518.71|17398.71|17518.71|17398.71|17516.68|17396.68|10
1642077250000|2022-01-13 12:34:10|17519.01|17399.01|17519.43|17399.43|17520.01|17400.01|17518.41|17398.41|10
1642077260000|2022-01-13 12:34:20|17519.51|17399.51|17521.92|17401.92|17522.42|17402.42|17519.51|17399.51|10
1642077270000|2022-01-13 12:34:30|17522.41|17402.41|17527.24|17407.24|17527.24|17407.24|17522.41|17402.41|10
1642077280000|2022-01-13 12:34:40|17528.26|17408.26|17531.13|17411.13|17531.13|17411.13|17528.26|17408.26|9
1642077290000|2022-01-13 12:34:50|17532.08|17412.08|17534.62|17414.62|17534.62|17414.62|17532.08|17412.08|10
1642077300000|2022-01-13 12:35:00|17534.91|17414.91|17535.65|17415.65|17535.66|17415.66|17534.91|17414.91|10
1642077310000|2022-01-13 12:35:10|17536.69|17416.69|17545.6|17425.6|17545.6|17425.6|17536.36|17416.36|10
1642077320000|2022-01-13 12:35:20|17545.58|17425.58|17546.16|17426.16|17546.53|17426.53|17544.96|17424.96|10
1642077330000|2022-01-13 12:35:30|17546|17426|17547.79|17427.79|17548.01|17428.01|17545.9|17425.9|9
1642077340000|2022-01-13 12:35:40|17547.09|17427.09|17545.57|17425.57|17547.56|17427.56|17545.57|17425.57|9
1642077350000|2022-01-13 12:35:50|17545.61|17425.61|17547.1|17427.1|17547.7|17427.7|17545.61|17425.61|9
1642077360000|2022-01-13 12:36:00|17547.27|17427.27|17548.05|17428.05|17548.38|17428.38|17547.14|17427.14|10
1642077370000|2022-01-13 12:36:10|17548.36|17428.36|17545.28|17425.28|17548.36|17428.36|17545.28|17425.28|10
1642077380000|2022-01-13 12:36:20|17544.43|17424.43|17542.21|17422.21|17544.43|17424.43|17542.21|17422.21|10
1642077390000|2022-01-13 12:36:30|17541.85|17421.85|17541.45|17421.45|17541.85|17421.85|17541.34|17421.34|10
1642077400000|2022-01-13 12:36:40|17542.14|17422.14|17542.55|17422.55|17542.55|17422.55|17542.14|17422.14|10
1642077410000|2022-01-13 12:36:50|17542.91|17422.91|17542.44|17422.44|17542.94|17422.94|17542.31|17422.31|8
1642077420000|2022-01-13 12:37:00|17542.45|17422.45|17542.19|17422.19|17542.73|17422.73|17542.19|17422.19|8
1642077430000|2022-01-13 12:37:10|17542.04|17422.04|17541.52|17421.52|17542.44|17422.44|17541.52|17421.52|10
1642077440000|2022-01-13 12:37:20|17541.43|17421.43|17541.19|17421.19|17541.6|17421.6|17540.99|17420.99|9
1642077450000|2022-01-13 12:37:30|17541.1|17421.1|17541.82|17421.82|17541.91|17421.91|17540.82|17420.82|10
1642077460000|2022-01-13 12:37:40|17541.33|17421.33|17540.64|17420.64|17541.61|17421.61|17540.42|17420.42|9
1642077470000|2022-01-13 12:37:50|17540.37|17420.37|17540.39|17420.39|17540.58|17420.58|17539.76|17419.76|9
1642077480000|2022-01-13 12:38:00|17540.24|17420.24|17539.52|17419.52|17540.24|17420.24|17539.15|17419.15|9
1642077490000|2022-01-13 12:38:10|17539.67|17419.67|17540.09|17420.09|17540.29|17420.29|17539.67|17419.67|10
1642077500000|2022-01-13 12:38:20|17539.33|17419.33|17538.91|17418.91|17539.47|17419.47|17538.85|17418.85|8
1642077510000|2022-01-13 12:38:30|17539.11|17419.11|17541.95|17421.95|17541.95|17421.95|17539.11|17419.11|10
1642077520000|2022-01-13 12:38:40|17542.57|17422.57|17547.48|17427.48|17547.48|17427.48|17542.57|17422.57|10
1642077530000|2022-01-13 12:38:50|17547.23|17427.23|17548.9|17428.9|17548.92|17428.92|17547.11|17427.11|10
1642077540000|2022-01-13 12:39:00|17548.61|17428.61|17549.71|17429.71|17549.71|17429.71|17548.49|17428.49|8
1642077550000|2022-01-13 12:39:10|17549.68|17429.68|17551.01|17431.01|17551.04|17431.04|17549.68|17429.68|8
1642077560000|2022-01-13 12:39:20|17550.56|17430.56|17551.32|17431.32|17551.63|17431.63|17550.21|17430.21|10
1642077570000|2022-01-13 12:39:30|17551.4|17431.4|17553.55|17433.55|17553.55|17433.55|17551.12|17431.12|9
1642077580000|2022-01-13 12:39:40|17553.91|17433.91|17552.16|17432.16|17554.59|17434.59|17552.16|17432.16|10
1642077590000|2022-01-13 12:39:50|17551.65|17431.65|17550.79|17430.79|17551.65|17431.65|17550.54|17430.54|8
1642077600000|2022-01-13 12:40:00|17550.93|17430.93|17551.33|17431.33|17551.81|17431.81|17550.93|17430.93|9
1642077610000|2022-01-13 12:40:10|17551.5|17431.5|17551.56|17431.56|17552.98|17432.98|17551.5|17431.5|10
1642077620000|2022-01-13 12:40:20|17551.49|17431.49|17549.93|17429.93|17551.62|17431.62|17549.93|17429.93|10
1642077630000|2022-01-13 12:40:30|17549.75|17429.75|17550.35|17430.35|17550.35|17430.35|17549.42|17429.42|10
1642077640000|2022-01-13 12:40:40|17550.34|17430.34|17559.14|17439.14|17559.14|17439.14|17550.34|17430.34|10
1642077650000|2022-01-13 12:40:50|17560.94|17440.94|17563.36|17443.36|17563.36|17443.36|17560.94|17440.94|10
1642077660000|2022-01-13 12:41:00|17563.3|17443.3|17564.09|17444.09|17564.09|17444.09|17562.78|17442.78|10
1642077670000|2022-01-13 12:41:10|17564.05|17444.05|17565.32|17445.32|17565.32|17445.32|17564.05|17444.05|10
1642077680000|2022-01-13 12:41:20|17565.27|17445.27|17567.26|17447.26|17567.26|17447.26|17565.23|17445.23|10
1642077690000|2022-01-13 12:41:30|17567.4|17447.4|17567.54|17447.54|17567.71|17447.71|17567.25|17447.25|9
1642077700000|2022-01-13 12:41:40|17566.96|17446.96|17564.26|17444.26|17567.15|17447.15|17564.26|17444.26|10
1642077710000|2022-01-13 12:41:50|17563.92|17443.92|17562.9|17442.9|17563.92|17443.92|17562.88|17442.88|10
1642077720000|2022-01-13 12:42:00|17562.85|17442.85|17560.82|17440.82|17563.08|17443.08|17560.82|17440.82|9
1642077730000|2022-01-13 12:42:10|17560.65|17440.65|17557.44|17437.44|17560.65|17440.65|17557.44|17437.44|10
1642077740000|2022-01-13 12:42:20|17557.01|17437.01|17553.44|17433.44|17557.01|17437.01|17553.44|17433.44|10
1642077750000|2022-01-13 12:42:30|17553.47|17433.47|17553.91|17433.91|17554.05|17434.05|17552.94|17432.94|10
1642077760000|2022-01-13 12:42:40|17554.02|17434.02|17553.82|17433.82|17554.22|17434.22|17553.81|17433.81|10
1642077770000|2022-01-13 12:42:50|17553.88|17433.88|17553.97|17433.97|17554.24|17434.24|17553.64|17433.64|9
1642077780000|2022-01-13 12:43:00|17553.88|17433.88|17553.88|17433.88|17554|17434|17553.51|17433.51|8
1642077790000|2022-01-13 12:43:10|17554.22|17434.22|17553.78|17433.78|17555.54|17435.54|17553.78|17433.78|10
1642077800000|2022-01-13 12:43:20|17554.44|17434.44|17555.17|17435.17|17555.8|17435.8|17554.22|17434.22|10
1642077810000|2022-01-13 12:43:30|17555.44|17435.44|17553.51|17433.51|17555.44|17435.44|17553.45|17433.45|10
1642077820000|2022-01-13 12:43:40|17553.35|17433.35|17553.46|17433.46|17553.46|17433.46|17552.68|17432.68|9
1642077830000|2022-01-13 12:43:50|17553.88|17433.88|17554.17|17434.17|17554.17|17434.17|17553.4|17433.4|9
1642077840000|2022-01-13 12:44:00|17554.46|17434.46|17555.22|17435.22|17555.92|17435.92|17554.46|17434.46|10
1642077850000|2022-01-13 12:44:10|17555.01|17435.01|17550.39|17430.39|17555.18|17435.18|17550.39|17430.39|10
1642077860000|2022-01-13 12:44:20|17550.05|17430.05|17547.49|17427.49|17550.05|17430.05|17547.34|17427.34|10
1642077870000|2022-01-13 12:44:30|17547.45|17427.45|17547.46|17427.46|17548.18|17428.18|17547.23|17427.23|10
1642077880000|2022-01-13 12:44:40|17547.41|17427.41|17548.31|17428.31|17548.31|17428.31|17547.31|17427.31|10
1642077890000|2022-01-13 12:44:50|17548.4|17428.4|17549.27|17429.27|17549.27|17429.27|17548.25|17428.25|8
1642077900000|2022-01-13 12:45:00|17549.38|17429.38|17548.06|17428.06|17549.38|17429.38|17547.43|17427.43|9
1642077910000|2022-01-13 12:45:10|17548.02|17428.02|17547.55|17427.55|17548.16|17428.16|17547.34|17427.34|9
1642077920000|2022-01-13 12:45:20|17547.68|17427.68|17547.72|17427.72|17548.05|17428.05|17547.4|17427.4|8
1642077930000|2022-01-13 12:45:30|17547.71|17427.71|17546.18|17426.18|17547.72|17427.72|17546.13|17426.13|8
1642077940000|2022-01-13 12:45:40|17545.32|17425.32|17545.65|17425.65|17545.65|17425.65|17545.17|17425.17|10
1642077950000|2022-01-13 12:45:50|17545.54|17425.54|17546.02|17426.02|17546.02|17426.02|17545.47|17425.47|8
1642077960000|2022-01-13 12:46:00|17546.06|17426.06|17545.77|17425.77|17546.31|17426.31|17545.6|17425.6|10
1642077970000|2022-01-13 12:46:10|17545.72|17425.72|17546.75|17426.75|17546.75|17426.75|17545.42|17425.42|9
1642077980000|2022-01-13 12:46:20|17546.59|17426.59|17549.05|17429.05|17549.05|17429.05|17546.59|17426.59|10
1642077990000|2022-01-13 12:46:30|17548.97|17428.97|17547.66|17427.66|17549|17429|17547.66|17427.66|9
1642078000000|2022-01-13 12:46:40|17547.81|17427.81|17547.23|17427.23|17547.91|17427.91|17547.23|17427.23|8
1642078010000|2022-01-13 12:46:50|17546.9|17426.9|17547.14|17427.14|17547.14|17427.14|17546.77|17426.77|8
1642078020000|2022-01-13 12:47:00|17547|17427|17548.33|17428.33|17548.33|17428.33|17547|17427|9
1642078030000|2022-01-13 12:47:10|17548.28|17428.28|17549.6|17429.6|17550.31|17430.31|17548.06|17428.06|10
1642078040000|2022-01-13 12:47:20|17549.77|17429.77|17553.47|17433.47|17553.84|17433.84|17549.75|17429.75|8
1642078050000|2022-01-13 12:47:30|17553.52|17433.52|17558.22|17438.22|17558.3|17438.3|17553.52|17433.52|10
1642078060000|2022-01-13 12:47:40|17558.16|17438.16|17558.91|17438.91|17559.41|17439.41|17558.16|17438.16|10
1642078070000|2022-01-13 12:47:50|17558.63|17438.63|17557.32|17437.32|17558.63|17438.63|17557.32|17437.32|9
1642078080000|2022-01-13 12:48:00|17556.69|17436.69|17552.74|17432.74|17556.69|17436.69|17552.74|17432.74|10
1642078090000|2022-01-13 12:48:10|17552.6|17432.6|17548.98|17428.98|17552.6|17432.6|17548.98|17428.98|10
1642078100000|2022-01-13 12:48:20|17548.52|17428.52|17546.82|17426.82|17548.52|17428.52|17545.76|17425.76|10
1642078110000|2022-01-13 12:48:30|17547.24|17427.24|17546.97|17426.97|17547.25|17427.25|17546.66|17426.66|10
1642078120000|2022-01-13 12:48:40|17547.1|17427.1|17541.44|17421.44|17547.1|17427.1|17541.44|17421.44|10
1642078130000|2022-01-13 12:48:50|17541.28|17421.28|17539.6|17419.6|17541.28|17421.28|17539.6|17419.6|10
1642078140000|2022-01-13 12:49:00|17539.96|17419.96|17541.04|17421.04|17541.04|17421.04|17539.96|17419.96|9
1642078150000|2022-01-13 12:49:10|17541.67|17421.67|17540.9|17420.9|17541.89|17421.89|17540.73|17420.73|10
1642078160000|2022-01-13 12:49:20|17541.22|17421.22|17540.44|17420.44|17541.22|17421.22|17539.88|17419.88|10
1642078170000|2022-01-13 12:49:30|17540.45|17420.45|17541.65|17421.65|17541.71|17421.71|17540.45|17420.45|10
1642078180000|2022-01-13 12:49:40|17541.83|17421.83|17543.15|17423.15|17543.15|17423.15|17541.73|17421.73|10
1642078190000|2022-01-13 12:49:50|17543.3|17423.3|17543.13|17423.13|17544.12|17424.12|17543.13|17423.13|9
1642078200000|2022-01-13 12:50:00|17543.06|17423.06|17542.91|17422.91|17543.07|17423.07|17542.55|17422.55|9
1642078210000|2022-01-13 12:50:10|17543.21|17423.21|17544.04|17424.04|17544.04|17424.04|17543.21|17423.21|9
1642078220000|2022-01-13 12:50:20|17544.22|17424.22|17544.57|17424.57|17544.57|17424.57|17544.08|17424.08|10
1642078230000|2022-01-13 12:50:30|17544.48|17424.48|17546.04|17426.04|17546.04|17426.04|17544.48|17424.48|9
1642078240000|2022-01-13 12:50:40|17546.31|17426.31|17546.85|17426.85|17547.11|17427.11|17546.31|17426.31|10
1642078250000|2022-01-13 12:50:50|17546.9|17426.9|17545.49|17425.49|17546.9|17426.9|17545.49|17425.49|10
1642078260000|2022-01-13 12:51:00|17545.29|17425.29|17542.91|17422.91|17545.29|17425.29|17542.62|17422.62|10
1642078270000|2022-01-13 12:51:10|17542.99|17422.99|17540.48|17420.48|17542.99|17422.99|17540.48|17420.48|10
1642078280000|2022-01-13 12:51:20|17540.62|17420.62|17538.84|17418.84|17540.62|17420.62|17538.84|17418.84|10
1642078290000|2022-01-13 12:51:30|17538.88|17418.88|17539.27|17419.27|17539.27|17419.27|17538.11|17418.11|9
1642078300000|2022-01-13 12:51:40|17539.37|17419.37|17540.2|17420.2|17540.58|17420.58|17538.82|17418.82|10
1642078310000|2022-01-13 12:51:50|17540.13|17420.13|17539.79|17419.79|17540.33|17420.33|17539.79|17419.79|10
1642078320000|2022-01-13 12:52:00|17539.8|17419.8|17538.29|17418.29|17539.8|17419.8|17538.25|17418.25|9
1642078330000|2022-01-13 12:52:10|17537.94|17417.94|17536.38|17416.38|17537.94|17417.94|17536.38|17416.38|10
1642078340000|2022-01-13 12:52:20|17535.94|17415.94|17534.99|17414.99|17535.94|17415.94|17534.65|17414.65|10
1642078350000|2022-01-13 12:52:30|17535.8|17415.8|17539.84|17419.84|17539.84|17419.84|17535.8|17415.8|10
1642078360000|2022-01-13 12:52:40|17539.91|17419.91|17542.07|17422.07|17542.35|17422.35|17539.91|17419.91|10
1642078370000|2022-01-13 12:52:50|17541.96|17421.96|17544.39|17424.39|17544.39|17424.39|17541.96|17421.96|9
1642078380000|2022-01-13 12:53:00|17544.38|17424.38|17547.06|17427.06|17547.06|17427.06|17544.38|17424.38|9
1642078390000|2022-01-13 12:53:10|17546.99|17426.99|17549.74|17429.74|17549.88|17429.88|17546.99|17426.99|10
1642078400000|2022-01-13 12:53:20|17550.07|17430.07|17550.4|17430.4|17550.4|17430.4|17549.13|17429.13|10
1642078410000|2022-01-13 12:53:30|17550.47|17430.47|17550|17430|17550.93|17430.93|17550|17430|10
1642078420000|2022-01-13 12:53:40|17550.13|17430.13|17549.72|17429.72|17550.13|17430.13|17549.25|17429.25|10
1642078430000|2022-01-13 12:53:50|17549.5|17429.5|17549.63|17429.63|17550.19|17430.19|17549.5|17429.5|6
1642078440000|2022-01-13 12:54:00|17549.75|17429.75|17550.74|17430.74|17551|17431|17549.75|17429.75|10
1642078450000|2022-01-13 12:54:10|17550.37|17430.37|17549.53|17429.53|17550.37|17430.37|17549.27|17429.27|9
1642078460000|2022-01-13 12:54:20|17549.7|17429.7|17550.63|17430.63|17550.63|17430.63|17549.4|17429.4|10
1642078470000|2022-01-13 12:54:30|17550.57|17430.57|17553.89|17433.89|17553.89|17433.89|17550.57|17430.57|10
1642078480000|2022-01-13 12:54:40|17554.2|17434.2|17556.97|17436.97|17557.01|17437.01|17554.2|17434.2|8
1642078490000|2022-01-13 12:54:50|17557.16|17437.16|17558.32|17438.32|17558.32|17438.32|17557|17437|8
1642078500000|2022-01-13 12:55:00|17558.28|17438.28|17557.63|17437.63|17558.36|17438.36|17557.55|17437.55|10
1642078510000|2022-01-13 12:55:10|17557.51|17437.51|17554.23|17434.23|17557.51|17437.51|17554.23|17434.23|10
1642078520000|2022-01-13 12:55:20|17553.88|17433.88|17552.35|17432.35|17553.88|17433.88|17552.03|17432.03|10
1642078530000|2022-01-13 12:55:30|17552.41|17432.41|17553.24|17433.24|17553.25|17433.25|17552.41|17432.41|9
1642078540000|2022-01-13 12:55:40|17552.84|17432.84|17551.99|17431.99|17552.84|17432.84|17551.83|17431.83|10
1642078550000|2022-01-13 12:55:50|17552.37|17432.37|17553.73|17433.73|17553.73|17433.73|17552.37|17432.37|10
1642078560000|2022-01-13 12:56:00|17553.7|17433.7|17553.19|17433.19|17554.13|17434.13|17553.19|17433.19|8
1642078570000|2022-01-13 12:56:10|17553.51|17433.51|17552.85|17432.85|17553.51|17433.51|17552.77|17432.77|8
1642078580000|2022-01-13 12:56:20|17552.97|17432.97|17553.83|17433.83|17553.86|17433.86|17552.91|17432.91|9
1642078590000|2022-01-13 12:56:30|17554.02|17434.02|17551.46|17431.46|17554.54|17434.54|17551.46|17431.46|10
1642078600000|2022-01-13 12:56:40|17551.11|17431.11|17550.7|17430.7|17551.25|17431.25|17550.48|17430.48|9
1642078610000|2022-01-13 12:56:50|17550.86|17430.86|17551.19|17431.19|17551.19|17431.19|17550.02|17430.02|10
1642078620000|2022-01-13 12:57:00|17551.33|17431.33|17555.62|17435.62|17555.62|17435.62|17551.33|17431.33|9
1642078630000|2022-01-13 12:57:10|17555.28|17435.28|17560.33|17440.33|17560.33|17440.33|17555.28|17435.28|10
1642078640000|2022-01-13 12:57:20|17560.61|17440.61|17563.3|17443.3|17563.54|17443.54|17560.57|17440.57|10
1642078650000|2022-01-13 12:57:30|17563.33|17443.33|17564.17|17444.17|17564.21|17444.21|17563.21|17443.21|10
1642078660000|2022-01-13 12:57:40|17564.15|17444.15|17566.59|17446.59|17566.59|17446.59|17564.15|17444.15|10
1642078670000|2022-01-13 12:57:50|17566.75|17446.75|17572.51|17452.51|17572.7|17452.7|17566.72|17446.72|9
1642078680000|2022-01-13 12:58:00|17572.79|17452.79|17574.22|17454.22|17574.5|17454.5|17572.77|17452.77|10
1642078690000|2022-01-13 12:58:10|17574.21|17454.21|17575.6|17455.6|17575.6|17455.6|17574.19|17454.19|10
1642078700000|2022-01-13 12:58:20|17575.79|17455.79|17577.48|17457.48|17577.94|17457.94|17575.11|17455.11|10
1642078710000|2022-01-13 12:58:30|17577.59|17457.59|17579.68|17459.68|17579.68|17459.68|17577.54|17457.54|10
1642078720000|2022-01-13 12:58:40|17579.72|17459.72|17581.02|17461.02|17581.33|17461.33|17579.11|17459.11|10
1642078730000|2022-01-13 12:58:50|17581.25|17461.25|17581.83|17461.83|17581.83|17461.83|17580.65|17460.65|10
1642078740000|2022-01-13 12:59:00|17581.77|17461.77|17582.95|17462.95|17583.24|17463.24|17581.77|17461.77|10
1642078750000|2022-01-13 12:59:10|17582.2|17462.2|17580.65|17460.65|17582.2|17462.2|17580.65|17460.65|10
1642078760000|2022-01-13 12:59:20|17580.57|17460.57|17579.99|17459.99|17580.57|17460.57|17579.99|17459.99|10
1642078770000|2022-01-13 12:59:30|17580.03|17460.03|17580.97|17460.97|17581|17461|17580.03|17460.03|10
1642078780000|2022-01-13 12:59:40|17581.47|17461.47|17581.5|17461.5|17581.72|17461.72|17581.16|17461.16|10
1642078790000|2022-01-13 12:59:50|17581.76|17461.76|17584.14|17464.14|17584.14|17464.14|17581.76|17461.76|10
1642078800000|2022-01-13 13:00:00|17583.76|17463.76|17581.68|17461.68|17584.58|17464.58|17581.68|17461.68|10
1642078810000|2022-01-13 13:00:10|17581.86|17461.86|17580.36|17460.36|17582.06|17462.06|17580.36|17460.36|10
1642078820000|2022-01-13 13:00:20|17580.38|17460.38|17580.5|17460.5|17580.73|17460.73|17579.86|17459.86|10
1642078830000|2022-01-13 13:00:30|17580.55|17460.55|17580.7|17460.7|17580.7|17460.7|17579.71|17459.71|10
1642078840000|2022-01-13 13:00:40|17581.01|17461.01|17581.25|17461.25|17581.55|17461.55|17580.77|17460.77|10
1642078850000|2022-01-13 13:00:50|17581.44|17461.44|17581.97|17461.97|17582.27|17462.27|17581.44|17461.44|10
1642078860000|2022-01-13 13:01:00|17582.08|17462.08|17582.75|17462.75|17582.83|17462.83|17582.08|17462.08|10
1642078870000|2022-01-13 13:01:10|17582.7|17462.7|17580.21|17460.21|17582.84|17462.84|17580.21|17460.21|10
1642078880000|2022-01-13 13:01:20|17580.18|17460.18|17577.03|17457.03|17580.18|17460.18|17576.85|17456.85|10
1642078890000|2022-01-13 13:01:30|17576.96|17456.96|17576.77|17456.77|17577.25|17457.25|17576.77|17456.77|10
1642078900000|2022-01-13 13:01:40|17576.85|17456.85|17575.85|17455.85|17576.85|17456.85|17575.85|17455.85|10
1642078910000|2022-01-13 13:01:50|17575.75|17455.75|17577.84|17457.84|17578.03|17458.03|17575.59|17455.59|9
1642078920000|2022-01-13 13:02:00|17577.45|17457.45|17575.47|17455.47|17577.45|17457.45|17575.16|17455.16|10
1642078930000|2022-01-13 13:02:10|17575.32|17455.32|17576.05|17456.05|17576.05|17456.05|17575.17|17455.17|10
1642078940000|2022-01-13 13:02:20|17576.16|17456.16|17575.75|17455.75|17577.21|17457.21|17575.75|17455.75|10
1642078950000|2022-01-13 13:02:30|17574.11|17454.11|17570.78|17450.78|17574.11|17454.11|17570.78|17450.78|9
1642078960000|2022-01-13 13:02:40|17570.69|17450.69|17567.15|17447.15|17570.69|17450.69|17567.15|17447.15|10
1642078970000|2022-01-13 13:02:50|17566.08|17446.08|17564.46|17444.46|17566.26|17446.26|17564.46|17444.46|10
1642078980000|2022-01-13 13:03:00|17562.96|17442.96|17560.11|17440.11|17562.96|17442.96|17559.58|17439.58|10
1642078990000|2022-01-13 13:03:10|17559.78|17439.78|17556.69|17436.69|17559.78|17439.78|17556.69|17436.69|10
1642079000000|2022-01-13 13:03:20|17557.49|17437.49|17556.67|17436.67|17557.59|17437.59|17555.71|17435.71|10
1642079010000|2022-01-13 13:03:30|17557.64|17437.64|17557.92|17437.92|17558.95|17438.95|17557.64|17437.64|10
1642079020000|2022-01-13 13:03:40|17557.82|17437.82|17554.02|17434.02|17557.82|17437.82|17554.02|17434.02|10
1642079030000|2022-01-13 13:03:50|17553.65|17433.65|17550.37|17430.37|17553.65|17433.65|17550.25|17430.25|10
1642079040000|2022-01-13 13:04:00|17550.29|17430.29|17552.13|17432.13|17552.13|17432.13|17550.29|17430.29|10
1642079050000|2022-01-13 13:04:10|17552.09|17432.09|17554.98|17434.98|17554.98|17434.98|17552.09|17432.09|10
1642079060000|2022-01-13 13:04:20|17555.08|17435.08|17556.79|17436.79|17556.79|17436.79|17555.08|17435.08|10
1642079070000|2022-01-13 13:04:30|17557|17437|17559.25|17439.25|17559.25|17439.25|17557|17437|10
1642079080000|2022-01-13 13:04:40|17559.36|17439.36|17561.57|17441.57|17561.57|17441.57|17559.36|17439.36|9
1642079090000|2022-01-13 13:04:50|17561.56|17441.56|17561.43|17441.43|17562.2|17442.2|17561.25|17441.25|10
1642079100000|2022-01-13 13:05:00|17561.4|17441.4|17562.3|17442.3|17562.64|17442.64|17561.4|17441.4|10
1642079110000|2022-01-13 13:05:10|17562.24|17442.24|17564.74|17444.74|17564.74|17444.74|17562.02|17442.02|10
1642079120000|2022-01-13 13:05:20|17565.52|17445.52|17570.41|17450.41|17570.41|17450.41|17565.52|17445.52|10
1642079130000|2022-01-13 13:05:30|17570.67|17450.67|17577.37|17457.37|17577.37|17457.37|17570.49|17450.49|10
1642079140000|2022-01-13 13:05:40|17577.7|17457.7|17582.17|17462.17|17582.23|17462.23|17577.59|17457.59|10
1642079150000|2022-01-13 13:05:50|17582.2|17462.2|17585.41|17465.41|17585.41|17465.41|17582.2|17462.2|10
1642079160000|2022-01-13 13:06:00|17585.45|17465.45|17582.88|17462.88|17585.61|17465.61|17582.88|17462.88|10
1642079170000|2022-01-13 13:06:10|17583.1|17463.1|17584.31|17464.31|17584.31|17464.31|17583.1|17463.1|10
1642079180000|2022-01-13 13:06:20|17584.7|17464.7|17586.77|17466.77|17586.77|17466.77|17584.7|17464.7|10
1642079190000|2022-01-13 13:06:30|17587.07|17467.07|17588.56|17468.56|17588.56|17468.56|17586.94|17466.94|10
1642079200000|2022-01-13 13:06:40|17588.53|17468.53|17589.38|17469.38|17589.38|17469.38|17588.15|17468.15|10
1642079210000|2022-01-13 13:06:50|17589.11|17469.11|17588.83|17468.83|17589.11|17469.11|17588.78|17468.78|10
1642079220000|2022-01-13 13:07:00|17588.84|17468.84|17587.68|17467.68|17588.84|17468.84|17587.54|17467.54|10
1642079230000|2022-01-13 13:07:10|17587.69|17467.69|17588.25|17468.25|17588.27|17468.27|17587.55|17467.55|8
1642079240000|2022-01-13 13:07:20|17588.46|17468.46|17588.83|17468.83|17589.11|17469.11|17588.33|17468.33|10
1642079250000|2022-01-13 13:07:30|17588.59|17468.59|17588.41|17468.41|17588.93|17468.93|17588.05|17468.05|9
1642079260000|2022-01-13 13:07:40|17588.55|17468.55|17587.46|17467.46|17588.55|17468.55|17587.06|17467.06|9
1642079270000|2022-01-13 13:07:50|17587.1|17467.1|17584.91|17464.91|17587.53|17467.53|17584.91|17464.91|10
1642079280000|2022-01-13 13:08:00|17584.47|17464.47|17581.86|17461.86|17584.47|17464.47|17581.86|17461.86|10
1642079290000|2022-01-13 13:08:10|17582.38|17462.38|17580.34|17460.34|17582.47|17462.47|17580.29|17460.29|9
1642079300000|2022-01-13 13:08:20|17580.37|17460.37|17580.12|17460.12|17580.37|17460.37|17579.4|17459.4|10
1642079310000|2022-01-13 13:08:30|17580.35|17460.35|17583.05|17463.05|17583.05|17463.05|17580.35|17460.35|10
1642079320000|2022-01-13 13:08:40|17583.07|17463.07|17579.85|17459.85|17583.07|17463.07|17579.85|17459.85|10
1642079330000|2022-01-13 13:08:50|17579.78|17459.78|17576.03|17456.03|17579.84|17459.84|17576.03|17456.03|10
1642079340000|2022-01-13 13:09:00|17575.02|17455.02|17574.33|17454.33|17576.35|17456.35|17574.3|17454.3|10
1642079350000|2022-01-13 13:09:10|17574.39|17454.39|17577.65|17457.65|17577.65|17457.65|17574.39|17454.39|10
1642079360000|2022-01-13 13:09:20|17577.81|17457.81|17571.14|17451.14|17577.81|17457.81|17571.14|17451.14|9
1642079370000|2022-01-13 13:09:30|17570.61|17450.61|17567.1|17447.1|17570.61|17450.61|17567.1|17447.1|9
1642079380000|2022-01-13 13:09:40|17566.56|17446.56|17565.21|17445.21|17566.56|17446.56|17564.36|17444.36|10
1642079390000|2022-01-13 13:09:50|17565.26|17445.26|17563.52|17443.52|17565.37|17445.37|17563.52|17443.52|10
1642079400000|2022-01-13 13:10:00|17563.48|17443.48|17563.25|17443.25|17563.77|17443.77|17563.25|17443.25|10
1642079410000|2022-01-13 13:10:10|17562.92|17442.92|17560.46|17440.46|17562.92|17442.92|17559.96|17439.96|9
1642079420000|2022-01-13 13:10:20|17560.2|17440.2|17559.35|17439.35|17560.22|17440.22|17559.01|17439.01|10
1642079430000|2022-01-13 13:10:30|17558.97|17438.97|17557.49|17437.49|17559.15|17439.15|17557.49|17437.49|10
1642079440000|2022-01-13 13:10:40|17557.24|17437.24|17555.43|17435.43|17557.36|17437.36|17554.77|17434.77|10
1642079450000|2022-01-13 13:10:50|17554.59|17434.59|17554.64|17434.64|17555.13|17435.13|17554.58|17434.58|10
1642079460000|2022-01-13 13:11:00|17554.15|17434.15|17554.91|17434.91|17555.57|17435.57|17553.61|17433.61|10
1642079470000|2022-01-13 13:11:10|17554.61|17434.61|17557.88|17437.88|17557.88|17437.88|17554.05|17434.05|10
1642079480000|2022-01-13 13:11:20|17557.76|17437.76|17559.95|17439.95|17559.95|17439.95|17557.76|17437.76|10
1642079490000|2022-01-13 13:11:30|17560.21|17440.21|17560.28|17440.28|17561.48|17441.48|17559.85|17439.85|10
1642079500000|2022-01-13 13:11:40|17560.3|17440.3|17561.45|17441.45|17561.45|17441.45|17560.03|17440.03|10
1642079510000|2022-01-13 13:11:50|17561.22|17441.22|17561.49|17441.49|17561.49|17441.49|17560.72|17440.72|10
1642079520000|2022-01-13 13:12:00|17561.32|17441.32|17561.63|17441.63|17561.63|17441.63|17560.9|17440.9|10
1642079530000|2022-01-13 13:12:10|17562.11|17442.11|17564.83|17444.83|17564.83|17444.83|17561.82|17441.82|10
1642079540000|2022-01-13 13:12:20|17565.85|17445.85|17566.69|17446.69|17566.69|17446.69|17565.64|17445.64|9
1642079550000|2022-01-13 13:12:30|17566.73|17446.73|17567.34|17447.34|17567.38|17447.38|17566.73|17446.73|10
1642079560000|2022-01-13 13:12:40|17567.45|17447.45|17571.66|17451.66|17571.66|17451.66|17567.45|17447.45|10
1642079570000|2022-01-13 13:12:50|17572.13|17452.13|17572.89|17452.89|17573.11|17453.11|17572.13|17452.13|10
1642079580000|2022-01-13 13:13:00|17573.07|17453.07|17566.23|17446.23|17573.08|17453.08|17566.2|17446.2|10
1642079590000|2022-01-13 13:13:10|17565.55|17445.55|17564.71|17444.71|17565.55|17445.55|17564.42|17444.42|10
1642079600000|2022-01-13 13:13:20|17564.59|17444.59|17565.54|17445.54|17565.76|17445.76|17564.59|17444.59|9
1642079610000|2022-01-13 13:13:30|17566.17|17446.17|17567.05|17447.05|17567.14|17447.14|17566|17446|10
1642079620000|2022-01-13 13:13:40|17566.6|17446.6|17568.14|17448.14|17568.18|17448.18|17566.6|17446.6|9
1642079630000|2022-01-13 13:13:50|17568.45|17448.45|17566.17|17446.17|17568.45|17448.45|17565.7|17445.7|10
1642079640000|2022-01-13 13:14:00|17566.16|17446.16|17565.73|17445.73|17566.16|17446.16|17565.53|17445.53|10
1642079650000|2022-01-13 13:14:10|17565.32|17445.32|17564.08|17444.08|17565.32|17445.32|17563.46|17443.46|10
1642079660000|2022-01-13 13:14:20|17564.05|17444.05|17564.07|17444.07|17564.22|17444.22|17563.23|17443.23|10
1642079670000|2022-01-13 13:14:30|17563.68|17443.68|17566.2|17446.2|17566.2|17446.2|17563.54|17443.54|10
1642079680000|2022-01-13 13:14:40|17566.96|17446.96|17569.47|17449.47|17569.47|17449.47|17566.96|17446.96|9
1642079690000|2022-01-13 13:14:50|17569.87|17449.87|17570.33|17450.33|17570.33|17450.33|17569.66|17449.66|10
1642079700000|2022-01-13 13:15:00|17570.4|17450.4|17570.93|17450.93|17571.19|17451.19|17570|17450|10
1642079710000|2022-01-13 13:15:10|17570.81|17450.81|17569.99|17449.99|17571.22|17451.22|17569.99|17449.99|10
1642079720000|2022-01-13 13:15:20|17569.91|17449.91|17566.48|17446.48|17570.06|17450.06|17566.4|17446.4|9
1642079730000|2022-01-13 13:15:30|17566.45|17446.45|17564.64|17444.64|17566.45|17446.45|17563.71|17443.71|9
1642079740000|2022-01-13 13:15:40|17564.49|17444.49|17563.91|17443.91|17564.85|17444.85|17563.91|17443.91|10
1642079750000|2022-01-13 13:15:50|17564.22|17444.22|17561.41|17441.41|17564.22|17444.22|17561.41|17441.41|9
1642079760000|2022-01-13 13:16:00|17560.92|17440.92|17558.68|17438.68|17560.92|17440.92|17558.68|17438.68|10
1642079770000|2022-01-13 13:16:10|17557.98|17437.98|17557.61|17437.61|17558.83|17438.83|17557.61|17437.61|10
1642079780000|2022-01-13 13:16:20|17557.48|17437.48|17552.67|17432.67|17557.48|17437.48|17552.67|17432.67|10
1642079790000|2022-01-13 13:16:30|17551.34|17431.34|17549.86|17429.86|17551.34|17431.34|17549.86|17429.86|10
1642079800000|2022-01-13 13:16:40|17549.78|17429.78|17548.78|17428.78|17549.78|17429.78|17548.32|17428.32|10
1642079810000|2022-01-13 13:16:50|17548.83|17428.83|17547.32|17427.32|17548.83|17428.83|17547.05|17427.05|9
1642079820000|2022-01-13 13:17:00|17547.13|17427.13|17546.71|17426.71|17547.64|17427.64|17546.47|17426.47|8
1642079830000|2022-01-13 13:17:10|17547|17427|17547.71|17427.71|17547.71|17427.71|17546.72|17426.72|10
1642079840000|2022-01-13 13:17:20|17547.22|17427.22|17546.28|17426.28|17547.22|17427.22|17546.24|17426.24|9
1642079850000|2022-01-13 13:17:30|17546.17|17426.17|17548.07|17428.07|17548.22|17428.22|17546.08|17426.08|10
1642079860000|2022-01-13 13:17:40|17548.39|17428.39|17549.69|17429.69|17549.69|17429.69|17548.39|17428.39|8
1642079870000|2022-01-13 13:17:50|17550.44|17430.44|17551.19|17431.19|17551.19|17431.19|17550.38|17430.38|9
1642079880000|2022-01-13 13:18:00|17550.95|17430.95|17550.34|17430.34|17551.27|17431.27|17550.34|17430.34|9
1642079890000|2022-01-13 13:18:10|17550.56|17430.56|17550.14|17430.14|17550.9|17430.9|17550.14|17430.14|9
1642079900000|2022-01-13 13:18:20|17550.05|17430.05|17549.2|17429.2|17550.35|17430.35|17549.2|17429.2|10
1642079910000|2022-01-13 13:18:30|17549.18|17429.18|17547.73|17427.73|17549.18|17429.18|17547.6|17427.6|10
1642079920000|2022-01-13 13:18:40|17548.07|17428.07|17548.02|17428.02|17548.07|17428.07|17546.7|17426.7|9
1642079930000|2022-01-13 13:18:50|17548.11|17428.11|17548.4|17428.4|17548.4|17428.4|17548.02|17428.02|10
1642079940000|2022-01-13 13:19:00|17548.35|17428.35|17548.28|17428.28|17548.64|17428.64|17548.15|17428.15|10
1642079950000|2022-01-13 13:19:10|17548.46|17428.46|17549.18|17429.18|17549.71|17429.71|17548.46|17428.46|10
1642079960000|2022-01-13 13:19:20|17548.35|17428.35|17546.39|17426.39|17548.35|17428.35|17546.39|17426.39|9
1642079970000|2022-01-13 13:19:30|17546.14|17426.14|17545.17|17425.17|17546.53|17426.53|17545.17|17425.17|10
1642079980000|2022-01-13 13:19:40|17545.29|17425.29|17543.85|17423.85|17545.29|17425.29|17543.76|17423.76|9
1642079990000|2022-01-13 13:19:50|17543.61|17423.61|17544.94|17424.94|17544.94|17424.94|17543.61|17423.61|7
1642080000000|2022-01-13 13:20:00|17544.63|17424.63|17542.55|17422.55|17544.63|17424.63|17542.55|17422.55|10
1642080010000|2022-01-13 13:20:10|17541.82|17421.82|17542.77|17422.77|17542.77|17422.77|17541.82|17421.82|10
1642080020000|2022-01-13 13:20:20|17542.61|17422.61|17542.02|17422.02|17543|17423|17542.02|17422.02|8
1642080030000|2022-01-13 13:20:30|17542.23|17422.23|17541.44|17421.44|17542.23|17422.23|17541.34|17421.34|9
1642080040000|2022-01-13 13:20:40|17541.89|17421.89|17544.49|17424.49|17544.49|17424.49|17541.85|17421.85|9
1642080050000|2022-01-13 13:20:50|17544.58|17424.58|17545.64|17425.64|17545.64|17425.64|17544.58|17424.58|9
1642080060000|2022-01-13 13:21:00|17546.1|17426.1|17550.08|17430.08|17550.39|17430.39|17546.1|17426.1|10
1642080070000|2022-01-13 13:21:10|17550.64|17430.64|17558.66|17438.66|17558.66|17438.66|17550.64|17430.64|10
1642080080000|2022-01-13 13:21:20|17558.95|17438.95|17563.83|17443.83|17563.86|17443.86|17558.95|17438.95|10
1642080090000|2022-01-13 13:21:30|17562.8|17442.8|17566.48|17446.48|17566.48|17446.48|17562.8|17442.8|9
1642080100000|2022-01-13 13:21:40|17566.24|17446.24|17569.89|17449.89|17570.08|17450.08|17566.24|17446.24|9
1642080110000|2022-01-13 13:21:50|17569.99|17449.99|17569.98|17449.98|17570.84|17450.84|17569.98|17449.98|10
1642080120000|2022-01-13 13:22:00|17569.97|17449.97|17568.32|17448.32|17569.97|17449.97|17568.32|17448.32|10
1642080130000|2022-01-13 13:22:10|17569.27|17449.27|17570.38|17450.38|17570.49|17450.49|17569.22|17449.22|10
1642080140000|2022-01-13 13:22:20|17569.44|17449.44|17570.8|17450.8|17570.8|17450.8|17569.28|17449.28|9
1642080150000|2022-01-13 13:22:30|17571.08|17451.08|17571.39|17451.39|17572.03|17452.03|17571.08|17451.08|10
1642080160000|2022-01-13 13:22:40|17571.26|17451.26|17571.67|17451.67|17572.14|17452.14|17571.14|17451.14|10
1642080170000|2022-01-13 13:22:50|17571.51|17451.51|17572.18|17452.18|17572.38|17452.38|17571.51|17451.51|10
1642080180000|2022-01-13 13:23:00|17572.32|17452.32|17572.27|17452.27|17572.48|17452.48|17572.02|17452.02|10
1642080190000|2022-01-13 13:23:10|17571.91|17451.91|17567.82|17447.82|17571.91|17451.91|17567.82|17447.82|8
1642080200000|2022-01-13 13:23:20|17568.06|17448.06|17563.2|17443.2|17568.06|17448.06|17563.2|17443.2|10
1642080210000|2022-01-13 13:23:30|17563.09|17443.09|17559.88|17439.88|17563.09|17443.09|17559.88|17439.88|10
1642080220000|2022-01-13 13:23:40|17559.67|17439.67|17560.52|17440.52|17560.52|17440.52|17559.3|17439.3|10
1642080230000|2022-01-13 13:23:50|17560.59|17440.59|17561.05|17441.05|17561.05|17441.05|17559.91|17439.91|9
1642080240000|2022-01-13 13:24:00|17561.37|17441.37|17564.06|17444.06|17564.06|17444.06|17561.37|17441.37|10
1642080250000|2022-01-13 13:24:10|17564.25|17444.25|17565.57|17445.57|17565.57|17445.57|17563.42|17443.42|10
1642080260000|2022-01-13 13:24:20|17565.38|17445.38|17560.14|17440.14|17565.41|17445.41|17560.14|17440.14|9
1642080270000|2022-01-13 13:24:30|17559.77|17439.77|17554.21|17434.21|17559.78|17439.78|17554.21|17434.21|10
1642080280000|2022-01-13 13:24:40|17553.32|17433.32|17551.42|17431.42|17553.88|17433.88|17551.42|17431.42|10
1642080290000|2022-01-13 13:24:50|17549.32|17429.32|17546.81|17426.81|17549.32|17429.32|17546.81|17426.81|10
1642080300000|2022-01-13 13:25:00|17546.2|17426.2|17543.02|17423.02|17546.2|17426.2|17543.02|17423.02|8
1642080310000|2022-01-13 13:25:10|17543.36|17423.36|17536.99|17416.99|17543.36|17423.36|17536.99|17416.99|10
1642080320000|2022-01-13 13:25:20|17535.98|17415.98|17532.43|17412.43|17535.98|17415.98|17532.43|17412.43|10
1642080330000|2022-01-13 13:25:30|17531.31|17411.31|17528.11|17408.11|17531.31|17411.31|17528.03|17408.03|10
1642080340000|2022-01-13 13:25:40|17527.77|17407.77|17525.17|17405.17|17527.77|17407.77|17525.14|17405.14|10
1642080350000|2022-01-13 13:25:50|17525.06|17405.06|17525.63|17405.63|17525.63|17405.63|17524.37|17404.37|9
1642080360000|2022-01-13 13:26:00|17526.24|17406.24|17526.73|17406.73|17527.29|17407.29|17526.24|17406.24|10
1642080370000|2022-01-13 13:26:10|17526.67|17406.67|17527.4|17407.4|17527.4|17407.4|17526.67|17406.67|9
1642080380000|2022-01-13 13:26:20|17527.32|17407.32|17529.01|17409.01|17529.01|17409.01|17527.32|17407.32|9
1642080390000|2022-01-13 13:26:30|17529.17|17409.17|17531.71|17411.71|17531.98|17411.98|17529.17|17409.17|9
1642080400000|2022-01-13 13:26:40|17532.48|17412.48|17531.6|17411.6|17532.87|17412.87|17531.57|17411.57|10
1642080410000|2022-01-13 13:26:50|17531.77|17411.77|17529.78|17409.78|17532.07|17412.07|17529.78|17409.78|10
1642080420000|2022-01-13 13:27:00|17529.76|17409.76|17529.58|17409.58|17529.76|17409.76|17528.43|17408.43|10
1642080430000|2022-01-13 13:27:10|17528.82|17408.82|17530.28|17410.28|17530.28|17410.28|17528.01|17408.01|10
1642080440000|2022-01-13 13:27:20|17529.53|17409.53|17530.48|17410.48|17530.73|17410.73|17528.64|17408.64|10
1642080450000|2022-01-13 13:27:30|17530.34|17410.34|17527.8|17407.8|17530.43|17410.43|17527.8|17407.8|10
1642080460000|2022-01-13 13:27:40|17528.16|17408.16|17526.97|17406.97|17528.16|17408.16|17526.61|17406.61|10
1642080470000|2022-01-13 13:27:50|17527.15|17407.15|17526.65|17406.65|17527.58|17407.58|17526.42|17406.42|10
1642080480000|2022-01-13 13:28:00|17526.64|17406.64|17527.04|17407.04|17527.34|17407.34|17526.64|17406.64|9
1642080490000|2022-01-13 13:28:10|17527.58|17407.58|17528.68|17408.68|17528.68|17408.68|17526.15|17406.15|9
1642080500000|2022-01-13 13:28:20|17528.96|17408.96|17531.15|17411.15|17531.15|17411.15|17528.94|17408.94|10
1642080510000|2022-01-13 13:28:30|17532.65|17412.65|17533.69|17413.69|17534.52|17414.52|17532.65|17412.65|10
1642080520000|2022-01-13 13:28:40|17533.57|17413.57|17531.8|17411.8|17533.77|17413.77|17531.8|17411.8|10
1642080530000|2022-01-13 13:28:50|17531.71|17411.71|17531.88|17411.88|17532.31|17412.31|17531.71|17411.71|9
1642080540000|2022-01-13 13:29:00|17532.58|17412.58|17532.59|17412.59|17532.66|17412.66|17531.8|17411.8|10
1642080550000|2022-01-13 13:29:10|17532.74|17412.74|17532.91|17412.91|17533.24|17413.24|17532.56|17412.56|10
1642080560000|2022-01-13 13:29:20|17531.98|17411.98|17529.06|17409.06|17531.98|17411.98|17528.59|17408.59|10
1642080570000|2022-01-13 13:29:30|17529.17|17409.17|17528.88|17408.88|17529.35|17409.35|17528.88|17408.88|10
1642080580000|2022-01-13 13:29:40|17528.83|17408.83|17528.36|17408.36|17529.33|17409.33|17528.18|17408.18|9
1642080590000|2022-01-13 13:29:50|17528.46|17408.46|17529.56|17409.56|17529.56|17409.56|17528.46|17408.46|10
1642080600000|2022-01-13 13:30:00|17529.4|17409.4|17525.84|17405.84|17529.4|17409.4|17525.84|17405.84|10
1642080610000|2022-01-13 13:30:10|17525.74|17405.74|17529.13|17409.13|17529.13|17409.13|17525.68|17405.68|9
1642080620000|2022-01-13 13:30:20|17531.59|17411.59|17541.82|17421.82|17541.82|17421.82|17531.59|17411.59|10
1642080630000|2022-01-13 13:30:30|17543.29|17423.29|17551.57|17431.57|17551.57|17431.57|17543.29|17423.29|10
1642080640000|2022-01-13 13:30:40|17551.37|17431.37|17554.91|17434.91|17555.01|17435.01|17551.37|17431.37|10
1642080650000|2022-01-13 13:30:50|17554.79|17434.79|17554.74|17434.74|17554.79|17434.79|17553.88|17433.88|10
1642080660000|2022-01-13 13:31:00|17554.81|17434.81|17556.43|17436.43|17556.43|17436.43|17554.66|17434.66|10
1642080670000|2022-01-13 13:31:10|17557.25|17437.25|17561.3|17441.3|17561.3|17441.3|17557.25|17437.25|10
1642080680000|2022-01-13 13:31:20|17560.96|17440.96|17566.84|17446.84|17566.84|17446.84|17560.96|17440.96|10
1642080690000|2022-01-13 13:31:30|17566.83|17446.83|17567.95|17447.95|17567.95|17447.95|17566.83|17446.83|9
1642080700000|2022-01-13 13:31:40|17567.35|17447.35|17569.15|17449.15|17569.67|17449.67|17567.25|17447.25|10
1642080710000|2022-01-13 13:31:50|17569.92|17449.92|17574.47|17454.47|17574.47|17454.47|17569.92|17449.92|10
1642080720000|2022-01-13 13:32:00|17574.48|17454.48|17576.64|17456.64|17576.64|17456.64|17574.48|17454.48|10
1642080730000|2022-01-13 13:32:10|17576.9|17456.9|17576.83|17456.83|17578.05|17458.05|17575.94|17455.94|10
1642080740000|2022-01-13 13:32:20|17576.26|17456.26|17578.33|17458.33|17578.33|17458.33|17576.06|17456.06|10
1642080750000|2022-01-13 13:32:30|17578.48|17458.48|17579.25|17459.25|17579.3|17459.3|17578.34|17458.34|7
1642080760000|2022-01-13 13:32:40|17579.18|17459.18|17578.92|17458.92|17579.18|17459.18|17578.36|17458.36|10
1642080770000|2022-01-13 13:32:50|17578.81|17458.81|17579.4|17459.4|17579.5|17459.5|17578.81|17458.81|10
1642080780000|2022-01-13 13:33:00|17580.1|17460.1|17580.7|17460.7|17581.67|17461.67|17580.1|17460.1|10
1642080790000|2022-01-13 13:33:10|17580.69|17460.69|17579.78|17459.78|17580.69|17460.69|17579.12|17459.12|10
1642080800000|2022-01-13 13:33:20|17579.15|17459.15|17583.55|17463.55|17583.55|17463.55|17579.15|17459.15|9
1642080810000|2022-01-13 13:33:30|17583.65|17463.65|17586.71|17466.71|17586.71|17466.71|17583.65|17463.65|9
1642080820000|2022-01-13 13:33:40|17586.93|17466.93|17590.48|17470.48|17590.48|17470.48|17586.93|17466.93|10
1642080830000|2022-01-13 13:33:50|17590.87|17470.87|17595.12|17475.12|17595.12|17475.12|17590.75|17470.75|10
1642080840000|2022-01-13 13:34:00|17595.34|17475.34|17604.4|17484.4|17604.6|17484.6|17595.34|17475.34|10
1642080850000|2022-01-13 13:34:10|17605.18|17485.18|17609.4|17489.4|17609.53|17489.53|17605.18|17485.18|10
1642080860000|2022-01-13 13:34:20|17609.65|17489.65|17608.17|17488.17|17609.74|17489.74|17607.82|17487.82|10
1642080870000|2022-01-13 13:34:30|17608.66|17488.66|17608.14|17488.14|17609.51|17489.51|17608.14|17488.14|10
1642080880000|2022-01-13 13:34:40|17608.28|17488.28|17605.39|17485.39|17608.28|17488.28|17605.39|17485.39|9
1642080890000|2022-01-13 13:34:50|17605.44|17485.44|17602.06|17482.06|17605.44|17485.44|17602.06|17482.06|10
1642080900000|2022-01-13 13:35:00|17601.61|17481.61|17599.97|17479.97|17601.61|17481.61|17598.37|17478.37|10
1642080910000|2022-01-13 13:35:10|17599.73|17479.73|17600.89|17480.89|17600.89|17480.89|17599.73|17479.73|9
1642080920000|2022-01-13 13:35:20|17600.92|17480.92|17603.19|17483.19|17603.19|17483.19|17600.77|17480.77|10
1642080930000|2022-01-13 13:35:30|17603.09|17483.09|17604.54|17484.54|17604.54|17484.54|17602.66|17482.66|10
1642080940000|2022-01-13 13:35:40|17604.85|17484.85|17609.63|17489.63|17609.63|17489.63|17604.85|17484.85|9
1642080950000|2022-01-13 13:35:50|17609.37|17489.37|17611.01|17491.01|17611.01|17491.01|17609.22|17489.22|10
1642080960000|2022-01-13 13:36:00|17611.21|17491.21|17615.53|17495.53|17615.53|17495.53|17611.21|17491.21|9
1642080970000|2022-01-13 13:36:10|17615.28|17495.28|17614.97|17494.97|17615.61|17495.61|17614.29|17494.29|10
1642080980000|2022-01-13 13:36:20|17615|17495|17617.24|17497.24|17617.39|17497.39|17615|17495|10
1642080990000|2022-01-13 13:36:30|17617.36|17497.36|17619.39|17499.39|17620.57|17500.57|17617.36|17497.36|9
1642081000000|2022-01-13 13:36:40|17619.52|17499.52|17620.12|17500.12|17620.78|17500.78|17619.52|17499.52|10
1642081010000|2022-01-13 13:36:50|17620.08|17500.08|17622.98|17502.98|17623.18|17503.18|17620.08|17500.08|10
1642081020000|2022-01-13 13:37:00|17623.22|17503.22|17622.95|17502.95|17623.22|17503.22|17622.16|17502.16|10
1642081030000|2022-01-13 13:37:10|17622.14|17502.14|17624.22|17504.22|17624.85|17504.85|17622.06|17502.06|10
1642081040000|2022-01-13 13:37:20|17627.53|17507.53|17622.4|17502.4|17627.68|17507.68|17622.4|17502.4|10
1642081050000|2022-01-13 13:37:30|17622|17502|17613.36|17493.36|17622.06|17502.06|17613.36|17493.36|10
1642081060000|2022-01-13 13:37:40|17612.82|17492.82|17611.52|17491.52|17612.82|17492.82|17611.52|17491.52|9
1642081070000|2022-01-13 13:37:50|17611.56|17491.56|17612.48|17492.48|17612.8|17492.8|17611.56|17491.56|10
1642081080000|2022-01-13 13:38:00|17612.2|17492.2|17608.69|17488.69|17612.28|17492.28|17608.69|17488.69|10
1642081090000|2022-01-13 13:38:10|17608.21|17488.21|17607.34|17487.34|17608.43|17488.43|17606.64|17486.64|10
1642081100000|2022-01-13 13:38:20|17607.03|17487.03|17603.77|17483.77|17607.03|17487.03|17603.77|17483.77|9
1642081110000|2022-01-13 13:38:30|17603.48|17483.48|17601.79|17481.79|17603.48|17483.48|17601.79|17481.79|10
1642081120000|2022-01-13 13:38:40|17601.89|17481.89|17601.88|17481.88|17602.08|17482.08|17600.71|17480.71|10
1642081130000|2022-01-13 13:38:50|17601.93|17481.93|17602.9|17482.9|17603.04|17483.04|17601.93|17481.93|10
1642081140000|2022-01-13 13:39:00|17602.82|17482.82|17603.08|17483.08|17603.34|17483.34|17602.82|17482.82|9
1642081150000|2022-01-13 13:39:10|17603.56|17483.56|17604.9|17484.9|17604.9|17484.9|17603.56|17483.56|9
1642081160000|2022-01-13 13:39:20|17605.06|17485.06|17606.58|17486.58|17607.03|17487.03|17605.06|17485.06|10
1642081170000|2022-01-13 13:39:30|17607.39|17487.39|17607.48|17487.48|17607.9|17487.9|17607.27|17487.27|10
1642081180000|2022-01-13 13:39:40|17607.34|17487.34|17607.55|17487.55|17607.63|17487.63|17606.64|17486.64|10
1642081190000|2022-01-13 13:39:50|17607.66|17487.66|17612.31|17492.31|17612.31|17492.31|17607.66|17487.66|10
1642081200000|2022-01-13 13:40:00|17612.63|17492.63|17617.76|17497.76|17617.76|17497.76|17612.63|17492.63|10
1642081210000|2022-01-13 13:40:10|17616.76|17496.76|17617.33|17497.33|17617.89|17497.89|17616.76|17496.76|10
1642081220000|2022-01-13 13:40:20|17617.38|17497.38|17617.78|17497.78|17617.78|17497.78|17616.89|17496.89|10
1642081230000|2022-01-13 13:40:30|17617.71|17497.71|17616.28|17496.28|17617.71|17497.71|17615.75|17495.75|10
1642081240000|2022-01-13 13:40:40|17615.18|17495.18|17615.31|17495.31|17615.86|17495.86|17615.03|17495.03|10
1642081250000|2022-01-13 13:40:50|17614.76|17494.76|17612.09|17492.09|17614.76|17494.76|17612.09|17492.09|10
1642081260000|2022-01-13 13:41:00|17612.22|17492.22|17610.18|17490.18|17612.22|17492.22|17610.03|17490.03|10
1642081270000|2022-01-13 13:41:10|17610.25|17490.25|17611.76|17491.76|17611.76|17491.76|17610.25|17490.25|9
1642081280000|2022-01-13 13:41:20|17611.78|17491.78|17615.09|17495.09|17615.17|17495.17|17611.78|17491.78|10
1642081290000|2022-01-13 13:41:30|17614.87|17494.87|17615.76|17495.76|17615.82|17495.82|17614.87|17494.87|10
1642081300000|2022-01-13 13:41:40|17615.5|17495.5|17615.91|17495.91|17616.42|17496.42|17615.5|17495.5|9
1642081310000|2022-01-13 13:41:50|17615.54|17495.54|17613.3|17493.3|17615.98|17495.98|17613.3|17493.3|10
1642081320000|2022-01-13 13:42:00|17613.47|17493.47|17612.86|17492.86|17613.47|17493.47|17612.11|17492.11|10
1642081330000|2022-01-13 13:42:10|17612.5|17492.5|17612.47|17492.47|17613.43|17493.43|17611.73|17491.73|10
1642081340000|2022-01-13 13:42:20|17612.29|17492.29|17614.29|17494.29|17614.73|17494.73|17612.29|17492.29|10
1642081350000|2022-01-13 13:42:30|17614.42|17494.42|17614.19|17494.19|17614.75|17494.75|17613.58|17493.58|10
1642081360000|2022-01-13 13:42:40|17613.81|17493.81|17609.39|17489.39|17613.81|17493.81|17609.39|17489.39|10
1642081370000|2022-01-13 13:42:50|17609.29|17489.29|17610.95|17490.95|17610.95|17490.95|17608.92|17488.92|10
1642081380000|2022-01-13 13:43:00|17611.4|17491.4|17613.76|17493.76|17613.79|17493.79|17611.4|17491.4|9
1642081390000|2022-01-13 13:43:10|17614.11|17494.11|17616.34|17496.34|17616.51|17496.51|17613.89|17493.89|10
1642081400000|2022-01-13 13:43:20|17616.55|17496.55|17615.94|17495.94|17616.88|17496.88|17615.94|17495.94|10
1642081410000|2022-01-13 13:43:30|17616.02|17496.02|17613.59|17493.59|17616.02|17496.02|17613.59|17493.59|10
1642081420000|2022-01-13 13:43:40|17613.68|17493.68|17611.73|17491.73|17613.68|17493.68|17611.58|17491.58|10
1642081430000|2022-01-13 13:43:50|17611.31|17491.31|17609.58|17489.58|17611.31|17491.31|17609.58|17489.58|10
1642081440000|2022-01-13 13:44:00|17608.83|17488.83|17608.31|17488.31|17609.58|17489.58|17608.31|17488.31|10
1642081450000|2022-01-13 13:44:10|17607.87|17487.87|17607.62|17487.62|17608.05|17488.05|17607.56|17487.56|10
1642081460000|2022-01-13 13:44:20|17608|17488|17607.24|17487.24|17608.18|17488.18|17607.24|17487.24|10
1642081470000|2022-01-13 13:44:30|17607.61|17487.61|17605.32|17485.32|17607.61|17487.61|17605.32|17485.32|10
1642081480000|2022-01-13 13:44:40|17604.5|17484.5|17602.56|17482.56|17604.5|17484.5|17602.56|17482.56|10
1642081490000|2022-01-13 13:44:50|17601.87|17481.87|17598.49|17478.49|17601.87|17481.87|17598.49|17478.49|10
1642081500000|2022-01-13 13:45:00|17598.39|17478.39|17599.34|17479.34|17600.33|17480.33|17598|17478|10
1642081510000|2022-01-13 13:45:10|17599.31|17479.31|17598.96|17478.96|17599.31|17479.31|17598.28|17478.28|10
1642081520000|2022-01-13 13:45:20|17599.37|17479.37|17603.88|17483.88|17603.88|17483.88|17599.37|17479.37|10
1642081530000|2022-01-13 13:45:30|17604.24|17484.24|17606.53|17486.53|17606.53|17486.53|17604.24|17484.24|10
1642081540000|2022-01-13 13:45:40|17606.86|17486.86|17610.93|17490.93|17610.99|17490.99|17606.86|17486.86|10
1642081550000|2022-01-13 13:45:50|17610.77|17490.77|17613.61|17493.61|17613.8|17493.8|17610.77|17490.77|10
1642081560000|2022-01-13 13:46:00|17613.69|17493.69|17614.75|17494.75|17614.75|17494.75|17613.38|17493.38|10
1642081570000|2022-01-13 13:46:10|17614.5|17494.5|17614.31|17494.31|17615.17|17495.17|17614.14|17494.14|10
1642081580000|2022-01-13 13:46:20|17614.54|17494.54|17615.37|17495.37|17616.02|17496.02|17614.54|17494.54|10
1642081590000|2022-01-13 13:46:30|17615.23|17495.23|17616.04|17496.04|17616.26|17496.26|17615.23|17495.23|10
1642081600000|2022-01-13 13:46:40|17616.08|17496.08|17618.78|17498.78|17619.01|17499.01|17615.96|17495.96|10
1642081610000|2022-01-13 13:46:50|17618.89|17498.89|17619.11|17499.11|17620.05|17500.05|17618.89|17498.89|10
1642081620000|2022-01-13 13:47:00|17619.78|17499.78|17618.8|17498.8|17620.4|17500.4|17618.63|17498.63|10
1642081630000|2022-01-13 13:47:10|17617.71|17497.71|17617.14|17497.14|17618.09|17498.09|17617.14|17497.14|10
1642081640000|2022-01-13 13:47:20|17616.93|17496.93|17615.7|17495.7|17617.07|17497.07|17615.62|17495.62|10
1642081650000|2022-01-13 13:47:30|17615.86|17495.86|17615.31|17495.31|17615.86|17495.86|17615.3|17495.3|9
1642081660000|2022-01-13 13:47:40|17615.5|17495.5|17616.52|17496.52|17616.68|17496.68|17615.5|17495.5|10
1642081670000|2022-01-13 13:47:50|17616.75|17496.75|17616.9|17496.9|17617.68|17497.68|17616.75|17496.75|10
1642081680000|2022-01-13 13:48:00|17616.91|17496.91|17617.35|17497.35|17617.51|17497.51|17616.65|17496.65|10
1642081690000|2022-01-13 13:48:10|17617.47|17497.47|17618.45|17498.45|17618.45|17498.45|17616.79|17496.79|10
1642081700000|2022-01-13 13:48:20|17618.78|17498.78|17619.09|17499.09|17619.75|17499.75|17618.78|17498.78|10
1642081710000|2022-01-13 13:48:30|17619.12|17499.12|17619.62|17499.62|17619.67|17499.67|17619.11|17499.11|9
1642081720000|2022-01-13 13:48:40|17619.36|17499.36|17619.68|17499.68|17620.03|17500.03|17619.36|17499.36|9
1642081730000|2022-01-13 13:48:50|17619.84|17499.84|17620.25|17500.25|17620.42|17500.42|17619.84|17499.84|10
1642081740000|2022-01-13 13:49:00|17619.98|17499.98|17620.44|17500.44|17620.63|17500.63|17619.98|17499.98|7
1642081750000|2022-01-13 13:49:10|17619.85|17499.85|17620.51|17500.51|17620.57|17500.57|17619.85|17499.85|10
1642081760000|2022-01-13 13:49:20|17620.49|17500.49|17620.42|17500.42|17620.49|17500.49|17620.11|17500.11|10
1642081770000|2022-01-13 13:49:30|17620.44|17500.44|17617.54|17497.54|17620.44|17500.44|17617.51|17497.51|10
1642081780000|2022-01-13 13:49:40|17617.96|17497.96|17618.59|17498.59|17618.65|17498.65|17617.96|17497.96|10
1642081790000|2022-01-13 13:49:50|17618.73|17498.73|17616.86|17496.86|17618.8|17498.8|17616.86|17496.86|10
1642081800000|2022-01-13 13:50:00|17616.95|17496.95|17619.21|17499.21|17619.21|17499.21|17616.95|17496.95|8
1642081810000|2022-01-13 13:50:10|17619.53|17499.53|17619.49|17499.49|17620.18|17500.18|17619.49|17499.49|10
1642081820000|2022-01-13 13:50:20|17619.62|17499.62|17620.55|17500.55|17620.55|17500.55|17619.61|17499.61|8
1642081830000|2022-01-13 13:50:30|17620.49|17500.49|17618.87|17498.87|17620.49|17500.49|17618.85|17498.85|10
1642081840000|2022-01-13 13:50:40|17618.71|17498.71|17618.71|17498.71|17618.71|17498.71|17618.4|17498.4|9
1642081850000|2022-01-13 13:50:50|17619.05|17499.05|17622.6|17502.6|17622.63|17502.63|17619.05|17499.05|10
1642081860000|2022-01-13 13:51:00|17622.62|17502.62|17623.18|17503.18|17623.52|17503.52|17622.62|17502.62|10
1642081870000|2022-01-13 13:51:10|17622.69|17502.69|17621.31|17501.31|17622.69|17502.69|17621.31|17501.31|10
1642081880000|2022-01-13 13:51:20|17621.12|17501.12|17619.86|17499.86|17621.45|17501.45|17619.86|17499.86|8
1642081890000|2022-01-13 13:51:30|17619.7|17499.7|17618.67|17498.67|17619.78|17499.78|17618.61|17498.61|10
1642081900000|2022-01-13 13:51:40|17618.12|17498.12|17617.66|17497.66|17618.22|17498.22|17616.97|17496.97|10
1642081910000|2022-01-13 13:51:50|17617.74|17497.74|17617.17|17497.17|17617.81|17497.81|17617.11|17497.11|10
1642081920000|2022-01-13 13:52:00|17617.37|17497.37|17617.17|17497.17|17618.01|17498.01|17617.17|17497.17|10
1642081930000|2022-01-13 13:52:10|17616.96|17496.96|17615.91|17495.91|17617.07|17497.07|17615.71|17495.71|10
1642081940000|2022-01-13 13:52:20|17615.87|17495.87|17610.96|17490.96|17615.87|17495.87|17610.96|17490.96|10
1642081950000|2022-01-13 13:52:30|17610.29|17490.29|17605.46|17485.46|17610.29|17490.29|17605.46|17485.46|10
1642081960000|2022-01-13 13:52:40|17605.37|17485.37|17603.88|17483.88|17605.37|17485.37|17603.66|17483.66|9
1642081970000|2022-01-13 13:52:50|17604.01|17484.01|17604.3|17484.3|17604.41|17484.41|17603.4|17483.4|10
1642081980000|2022-01-13 13:53:00|17604.55|17484.55|17604.53|17484.53|17604.8|17484.8|17604.08|17484.08|10
1642081990000|2022-01-13 13:53:10|17604.47|17484.47|17607.96|17487.96|17607.96|17487.96|17604.47|17484.47|10
1642082000000|2022-01-13 13:53:20|17607.73|17487.73|17610.84|17490.84|17610.84|17490.84|17607.73|17487.73|9
1642082010000|2022-01-13 13:53:30|17611.06|17491.06|17612.73|17492.73|17612.73|17492.73|17611.06|17491.06|9
1642082020000|2022-01-13 13:53:40|17613.51|17493.51|17615|17495|17615.93|17495.93|17613.51|17493.51|10
1642082030000|2022-01-13 13:53:50|17615.02|17495.02|17614.04|17494.04|17615.02|17495.02|17614.04|17494.04|10
1642082040000|2022-01-13 13:54:00|17613.94|17493.94|17613.85|17493.85|17614.55|17494.55|17613.83|17493.83|10
1642082050000|2022-01-13 13:54:10|17613.57|17493.57|17612.71|17492.71|17613.65|17493.65|17612.71|17492.71|10
1642082060000|2022-01-13 13:54:20|17612.61|17492.61|17613.45|17493.45|17613.53|17493.53|17612.48|17492.48|10
1642082070000|2022-01-13 13:54:30|17613.54|17493.54|17614.59|17494.59|17614.59|17494.59|17613.44|17493.44|10
1642082080000|2022-01-13 13:54:40|17614.77|17494.77|17613.76|17493.76|17615.04|17495.04|17613.76|17493.76|9
1642082090000|2022-01-13 13:54:50|17613.63|17493.63|17612.48|17492.48|17613.63|17493.63|17612.48|17492.48|10
1642082100000|2022-01-13 13:55:00|17612.37|17492.37|17611.54|17491.54|17612.84|17492.84|17611.54|17491.54|10
1642082110000|2022-01-13 13:55:10|17611.29|17491.29|17608.6|17488.6|17611.29|17491.29|17608.6|17488.6|9
1642082120000|2022-01-13 13:55:20|17607.27|17487.27|17603.57|17483.57|17607.27|17487.27|17603.57|17483.57|10
1642082130000|2022-01-13 13:55:30|17603.46|17483.46|17602.69|17482.69|17603.46|17483.46|17602.69|17482.69|10
1642082140000|2022-01-13 13:55:40|17602.12|17482.12|17601.8|17481.8|17602.94|17482.94|17601.47|17481.47|9
1642082150000|2022-01-13 13:55:50|17601.49|17481.49|17603.92|17483.92|17603.92|17483.92|17601.49|17481.49|10
1642082160000|2022-01-13 13:56:00|17604.72|17484.72|17607.62|17487.62|17607.62|17487.62|17604.72|17484.72|10
1642082170000|2022-01-13 13:56:10|17608.02|17488.02|17608.49|17488.49|17608.49|17488.49|17607.81|17487.81|10
1642082180000|2022-01-13 13:56:20|17609.37|17489.37|17609.16|17489.16|17609.54|17489.54|17608.43|17488.43|10
1642082190000|2022-01-13 13:56:30|17609.77|17489.77|17608.8|17488.8|17610.03|17490.03|17608.8|17488.8|10
1642082200000|2022-01-13 13:56:40|17609.08|17489.08|17610.81|17490.81|17610.81|17490.81|17609.08|17489.08|10
1642082210000|2022-01-13 13:56:50|17610.93|17490.93|17609.84|17489.84|17610.95|17490.95|17609.72|17489.72|10
1642082220000|2022-01-13 13:57:00|17609.98|17489.98|17608.9|17488.9|17609.98|17489.98|17608.9|17488.9|10
1642082230000|2022-01-13 13:57:10|17609.04|17489.04|17613.1|17493.1|17613.1|17493.1|17608.99|17488.99|10
1642082240000|2022-01-13 13:57:20|17614.1|17494.1|17616.99|17496.99|17617.01|17497.01|17614.1|17494.1|10
1642082250000|2022-01-13 13:57:30|17617.15|17497.15|17616.56|17496.56|17617.81|17497.81|17616.56|17496.56|10
1642082260000|2022-01-13 13:57:40|17616.3|17496.3|17617.74|17497.74|17617.74|17497.74|17616.3|17496.3|10
1642082270000|2022-01-13 13:57:50|17618.56|17498.56|17619.38|17499.38|17619.38|17499.38|17618.17|17498.17|10
1642082280000|2022-01-13 13:58:00|17619.76|17499.76|17620.31|17500.31|17620.34|17500.34|17619.76|17499.76|8
1642082290000|2022-01-13 13:58:10|17620.33|17500.33|17618.29|17498.29|17620.33|17500.33|17618.17|17498.17|10
1642082300000|2022-01-13 13:58:20|17617.99|17497.99|17614.85|17494.85|17617.99|17497.99|17614.85|17494.85|10
1642082310000|2022-01-13 13:58:30|17614.68|17494.68|17612.96|17492.96|17614.68|17494.68|17612.96|17492.96|10
1642082320000|2022-01-13 13:58:40|17612.81|17492.81|17611.55|17491.55|17612.81|17492.81|17611.55|17491.55|10
1642082330000|2022-01-13 13:58:50|17611.8|17491.8|17614.01|17494.01|17614.19|17494.19|17611.48|17491.48|10
1642082340000|2022-01-13 13:59:00|17613.68|17493.68|17615.39|17495.39|17615.39|17495.39|17613.65|17493.65|10
1642082350000|2022-01-13 13:59:10|17616.54|17496.54|17618.55|17498.55|17618.69|17498.69|17616.54|17496.54|10
1642082360000|2022-01-13 13:59:20|17618.92|17498.92|17619.05|17499.05|17619.13|17499.13|17618.1|17498.1|9
1642082370000|2022-01-13 13:59:30|17619.2|17499.2|17621.24|17501.24|17621.24|17501.24|17618.77|17498.77|10
1642082380000|2022-01-13 13:59:40|17621.85|17501.85|17624.76|17504.76|17624.76|17504.76|17621.85|17501.85|10
1642082390000|2022-01-13 13:59:50|17625.65|17505.65|17629.92|17509.92|17629.92|17509.92|17625.65|17505.65|10
1642082400000|2022-01-13 14:00:00|17629.54|17509.54|17630.33|17510.33|17630.49|17510.49|17629.27|17509.27|10
1642082410000|2022-01-13 14:00:10|17630.19|17510.19|17631.85|17511.85|17632.04|17512.04|17630.08|17510.08|10
1642082420000|2022-01-13 14:00:20|17632.14|17512.14|17636.37|17516.37|17636.37|17516.37|17632.14|17512.14|10
1642082430000|2022-01-13 14:00:30|17635.99|17515.99|17637.55|17517.55|17637.77|17517.77|17635.99|17515.99|10
1642082440000|2022-01-13 14:00:40|17636.91|17516.91|17636.14|17516.14|17636.91|17516.91|17635.66|17515.66|8
1642082450000|2022-01-13 14:00:50|17635.6|17515.6|17635.51|17515.51|17635.69|17515.69|17635.21|17515.21|10
1642082460000|2022-01-13 14:01:00|17635.8|17515.8|17636.97|17516.97|17637.75|17517.75|17635.8|17515.8|10
1642082470000|2022-01-13 14:01:10|17636.7|17516.7|17637.43|17517.43|17637.74|17517.74|17636.7|17516.7|10
1642082480000|2022-01-13 14:01:20|17639.07|17519.07|17639.52|17519.52|17639.52|17519.52|17637.93|17517.93|9
1642082490000|2022-01-13 14:01:30|17639.99|17519.99|17644.04|17524.04|17644.04|17524.04|17639.78|17519.78|10
1642082500000|2022-01-13 14:01:40|17643.49|17523.49|17641.07|17521.07|17643.49|17523.49|17641.07|17521.07|10
1642082510000|2022-01-13 14:01:50|17640.94|17520.94|17640|17520|17640.94|17520.94|17638.64|17518.64|10
1642082520000|2022-01-13 14:02:00|17639.71|17519.71|17634.39|17514.39|17639.71|17519.71|17634.39|17514.39|10
1642082530000|2022-01-13 14:02:10|17634.43|17514.43|17630.77|17510.77|17634.43|17514.43|17630.77|17510.77|10
1642082540000|2022-01-13 14:02:20|17630.31|17510.31|17624.94|17504.94|17630.74|17510.74|17624.94|17504.94|10
1642082550000|2022-01-13 14:02:30|17625.41|17505.41|17624.11|17504.11|17625.41|17505.41|17624.11|17504.11|9
1642082560000|2022-01-13 14:02:40|17623.68|17503.68|17619.22|17499.22|17623.68|17503.68|17619.22|17499.22|10
1642082570000|2022-01-13 14:02:50|17619.75|17499.75|17620.33|17500.33|17620.57|17500.57|17619.74|17499.74|10
1642082580000|2022-01-13 14:03:00|17620.39|17500.39|17618.93|17498.93|17621.07|17501.07|17618.93|17498.93|10
1642082590000|2022-01-13 14:03:10|17617.92|17497.92|17615.71|17495.71|17617.92|17497.92|17615.63|17495.63|10
1642082600000|2022-01-13 14:03:20|17615.32|17495.32|17612.08|17492.08|17615.32|17495.32|17611.76|17491.76|10
1642082610000|2022-01-13 14:03:30|17612.25|17492.25|17611.43|17491.43|17612.33|17492.33|17611.43|17491.43|10
1642082620000|2022-01-13 14:03:40|17611.5|17491.5|17611.96|17491.96|17612.38|17492.38|17611.5|17491.5|9
1642082630000|2022-01-13 14:03:50|17611.84|17491.84|17608.32|17488.32|17611.84|17491.84|17608.32|17488.32|10
1642082640000|2022-01-13 14:04:00|17608.33|17488.33|17609.07|17489.07|17609.07|17489.07|17607.84|17487.84|10
1642082650000|2022-01-13 14:04:10|17609.11|17489.11|17609.21|17489.21|17609.21|17489.21|17608.75|17488.75|10
1642082660000|2022-01-13 14:04:20|17609.45|17489.45|17611.25|17491.25|17611.25|17491.25|17609.45|17489.45|10
1642082670000|2022-01-13 14:04:30|17611.47|17491.47|17612.49|17492.49|17612.57|17492.57|17611.47|17491.47|10
1642082680000|2022-01-13 14:04:40|17612.85|17492.85|17614.72|17494.72|17614.72|17494.72|17612.85|17492.85|10
1642082690000|2022-01-13 14:04:50|17614.59|17494.59|17615.13|17495.13|17615.33|17495.33|17614.29|17494.29|10
1642082700000|2022-01-13 14:05:00|17615.2|17495.2|17616.72|17496.72|17616.72|17496.72|17615.2|17495.2|9
1642082710000|2022-01-13 14:05:10|17617.84|17497.84|17623.55|17503.55|17623.55|17503.55|17617.71|17497.71|10
1642082720000|2022-01-13 14:05:20|17625.3|17505.3|17629.66|17509.66|17629.66|17509.66|17625.3|17505.3|10
1642082730000|2022-01-13 14:05:30|17629.4|17509.4|17631.91|17511.91|17632.67|17512.67|17629.4|17509.4|10
1642082740000|2022-01-13 14:05:40|17631.59|17511.59|17628.57|17508.57|17631.59|17511.59|17628.57|17508.57|10
1642082750000|2022-01-13 14:05:50|17628.55|17508.55|17628.38|17508.38|17628.91|17508.91|17628.38|17508.38|9
1642082760000|2022-01-13 14:06:00|17628.6|17508.6|17629.09|17509.09|17629.09|17509.09|17628.38|17508.38|10
1642082770000|2022-01-13 14:06:10|17629.23|17509.23|17631.24|17511.24|17631.76|17511.76|17629.23|17509.23|10
1642082780000|2022-01-13 14:06:20|17631.3|17511.3|17630.86|17510.86|17631.32|17511.32|17630.51|17510.51|10
1642082790000|2022-01-13 14:06:30|17629.56|17509.56|17627.88|17507.88|17629.56|17509.56|17627.88|17507.88|10
1642082800000|2022-01-13 14:06:40|17628.22|17508.22|17628.09|17508.09|17628.78|17508.78|17628.06|17508.06|10
1642082810000|2022-01-13 14:06:50|17627.6|17507.6|17628.07|17508.07|17628.07|17508.07|17626.42|17506.42|10
1642082820000|2022-01-13 14:07:00|17628.22|17508.22|17630.13|17510.13|17630.13|17510.13|17628.22|17508.22|10
1642082830000|2022-01-13 14:07:10|17631.13|17511.13|17631.33|17511.33|17631.84|17511.84|17631.13|17511.13|9
1642082840000|2022-01-13 14:07:20|17631.25|17511.25|17632.95|17512.95|17632.95|17512.95|17631.25|17511.25|9
1642082850000|2022-01-13 14:07:30|17632.78|17512.78|17633.52|17513.52|17633.62|17513.62|17632.7|17512.7|10
1642082860000|2022-01-13 14:07:40|17633.8|17513.8|17638.31|17518.31|17638.32|17518.32|17633.8|17513.8|10
1642082870000|2022-01-13 14:07:50|17638.54|17518.54|17644.95|17524.95|17644.95|17524.95|17638.54|17518.54|10
1642082880000|2022-01-13 14:08:00|17645.92|17525.92|17648.83|17528.83|17648.91|17528.91|17645.92|17525.92|10
1642082890000|2022-01-13 14:08:10|17648.71|17528.71|17651.27|17531.27|17651.69|17531.69|17648.71|17528.71|10
1642082900000|2022-01-13 14:08:20|17651.66|17531.66|17651.4|17531.4|17651.66|17531.66|17650.82|17530.82|10
1642082910000|2022-01-13 14:08:30|17651.59|17531.59|17652.49|17532.49|17652.81|17532.81|17651.59|17531.59|10
1642082920000|2022-01-13 14:08:40|17653.19|17533.19|17656.57|17536.57|17656.57|17536.57|17653.19|17533.19|9
1642082930000|2022-01-13 14:08:50|17657.26|17537.26|17656.59|17536.59|17657.68|17537.68|17656.59|17536.59|10
1642082940000|2022-01-13 14:09:00|17656.83|17536.83|17661.26|17541.26|17662.12|17542.12|17656.83|17536.83|10
1642082950000|2022-01-13 14:09:10|17661.28|17541.28|17660.57|17540.57|17661.28|17541.28|17659.96|17539.96|10
1642082960000|2022-01-13 14:09:20|17659.58|17539.58|17664.86|17544.86|17665.44|17545.44|17659.53|17539.53|10
1642082970000|2022-01-13 14:09:30|17664.59|17544.59|17671.36|17551.36|17671.36|17551.36|17664.59|17544.59|10
1642082980000|2022-01-13 14:09:40|17671.44|17551.44|17674.05|17554.05|17674.05|17554.05|17671.09|17551.09|10
1642082990000|2022-01-13 14:09:50|17673.82|17553.82|17671.78|17551.78|17674.52|17554.52|17671.4|17551.4|10
1642083000000|2022-01-13 14:10:00|17670.8|17550.8|17670.61|17550.61|17672.13|17552.13|17670.61|17550.61|9
1642083010000|2022-01-13 14:10:10|17670.46|17550.46|17672.75|17552.75|17673.3|17553.3|17670.05|17550.05|10
1642083020000|2022-01-13 14:10:20|17673.1|17553.1|17675.51|17555.51|17675.55|17555.55|17672.98|17552.98|10
1642083030000|2022-01-13 14:10:30|17675.57|17555.57|17675.91|17555.91|17676.79|17556.79|17675.57|17555.57|10
1642083040000|2022-01-13 14:10:40|17676.11|17556.11|17673.06|17553.06|17676.11|17556.11|17672.43|17552.43|10
1642083050000|2022-01-13 14:10:50|17672.41|17552.41|17672.72|17552.72|17673.91|17553.91|17672.41|17552.41|10
1642083060000|2022-01-13 14:11:00|17672.55|17552.55|17668.88|17548.88|17672.91|17552.91|17668.88|17548.88|10
1642083070000|2022-01-13 14:11:10|17669.39|17549.39|17669.43|17549.43|17669.56|17549.56|17668.73|17548.73|10
1642083080000|2022-01-13 14:11:20|17669.44|17549.44|17669.38|17549.38|17669.52|17549.52|17668.65|17548.65|10
1642083090000|2022-01-13 14:11:30|17669.04|17549.04|17666.58|17546.58|17669.04|17549.04|17666.47|17546.47|10
1642083100000|2022-01-13 14:11:40|17667.7|17547.7|17668.38|17548.38|17668.38|17548.38|17666.68|17546.68|9
1642083110000|2022-01-13 14:11:50|17668.44|17548.44|17670.24|17550.24|17670.44|17550.44|17668.44|17548.44|10
1642083120000|2022-01-13 14:12:00|17669.93|17549.93|17671.31|17551.31|17671.31|17551.31|17669.36|17549.36|10
1642083130000|2022-01-13 14:12:10|17672.46|17552.46|17672.55|17552.55|17673.17|17553.17|17672.35|17552.35|10
1642083140000|2022-01-13 14:12:20|17672.67|17552.67|17670.94|17550.94|17672.67|17552.67|17670.94|17550.94|9
1642083150000|2022-01-13 14:12:30|17671.03|17551.03|17670.54|17550.54|17671.6|17551.6|17670.54|17550.54|8
1642083160000|2022-01-13 14:12:40|17669.45|17549.45|17667.29|17547.29|17669.45|17549.45|17667.29|17547.29|10
1642083170000|2022-01-13 14:12:50|17666.69|17546.69|17666.45|17546.45|17666.69|17546.69|17665.66|17545.66|10
1642083180000|2022-01-13 14:13:00|17666.1|17546.1|17665.36|17545.36|17666.97|17546.97|17665.32|17545.32|10
1642083190000|2022-01-13 14:13:10|17665.35|17545.35|17665.35|17545.35|17665.51|17545.51|17664.68|17544.68|10
1642083200000|2022-01-13 14:13:20|17665.44|17545.44|17668.35|17548.35|17668.91|17548.91|17665.44|17545.44|10
1642083210000|2022-01-13 14:13:30|17668.56|17548.56|17669.5|17549.5|17669.5|17549.5|17668.56|17548.56|10
1642083220000|2022-01-13 14:13:40|17669.42|17549.42|17668|17548|17669.42|17549.42|17668|17548|9
1642083230000|2022-01-13 14:13:50|17668.24|17548.24|17670.67|17550.67|17670.76|17550.76|17668.24|17548.24|10
1642083240000|2022-01-13 14:14:00|17670.87|17550.87|17673.25|17553.25|17673.25|17553.25|17670.87|17550.87|10
1642083250000|2022-01-13 14:14:10|17673.82|17553.82|17677.9|17557.9|17677.9|17557.9|17673.82|17553.82|10
1642083260000|2022-01-13 14:14:20|17678.91|17558.91|17682.42|17562.42|17682.42|17562.42|17678.91|17558.91|10
1642083270000|2022-01-13 14:14:30|17682.39|17562.39|17682.24|17562.24|17683.72|17563.72|17682.24|17562.24|10
1642083280000|2022-01-13 14:14:40|17682.16|17562.16|17678.59|17558.59|17682.16|17562.16|17678.59|17558.59|10
1642083290000|2022-01-13 14:14:50|17678.43|17558.43|17675.52|17555.52|17678.43|17558.43|17675.22|17555.22|10
1642083300000|2022-01-13 14:15:00|17675.86|17555.86|17680.49|17560.49|17680.49|17560.49|17675.86|17555.86|10
1642083310000|2022-01-13 14:15:10|17681.78|17561.78|17682.67|17562.67|17682.87|17562.87|17681.78|17561.78|10
1642083320000|2022-01-13 14:15:20|17682.75|17562.75|17681.94|17561.94|17682.82|17562.82|17680.65|17560.65|9
1642083330000|2022-01-13 14:15:30|17681.46|17561.46|17678.65|17558.65|17681.53|17561.53|17678.62|17558.62|10
1642083340000|2022-01-13 14:15:40|17678.47|17558.47|17675.54|17555.54|17678.47|17558.47|17675.47|17555.47|10
1642083350000|2022-01-13 14:15:50|17675.29|17555.29|17671.57|17551.57|17675.29|17555.29|17671.57|17551.57|9
1642083360000|2022-01-13 14:16:00|17671.45|17551.45|17672.4|17552.4|17672.4|17552.4|17671.07|17551.07|9
1642083370000|2022-01-13 14:16:10|17672.65|17552.65|17675.94|17555.94|17675.94|17555.94|17672.65|17552.65|10
1642083380000|2022-01-13 14:16:20|17676.41|17556.41|17680.34|17560.34|17680.34|17560.34|17676.41|17556.41|10
1642083390000|2022-01-13 14:16:30|17680.78|17560.78|17682.66|17562.66|17682.67|17562.67|17680.78|17560.78|10
1642083400000|2022-01-13 14:16:40|17682.55|17562.55|17682.58|17562.58|17682.95|17562.95|17682.23|17562.23|10
1642083410000|2022-01-13 14:16:50|17681.95|17561.95|17682.57|17562.57|17682.65|17562.65|17681.3|17561.3|10
1642083420000|2022-01-13 14:17:00|17682.32|17562.32|17684.11|17564.11|17684.12|17564.12|17682.32|17562.32|10
1642083430000|2022-01-13 14:17:10|17683.66|17563.66|17685.56|17565.56|17685.78|17565.78|17683.66|17563.66|9
1642083440000|2022-01-13 14:17:20|17685.67|17565.67|17686.66|17566.66|17686.66|17566.66|17685.36|17565.36|10
1642083450000|2022-01-13 14:17:30|17687.25|17567.25|17686.67|17566.67|17687.25|17567.25|17685.82|17565.82|10
1642083460000|2022-01-13 14:17:40|17686.86|17566.86|17686.96|17566.96|17687.22|17567.22|17686.71|17566.71|10
1642083470000|2022-01-13 14:17:50|17687.39|17567.39|17687.73|17567.73|17687.73|17567.73|17686.75|17566.75|10
1642083480000|2022-01-13 14:18:00|17687.66|17567.66|17688.61|17568.61|17688.61|17568.61|17687.66|17567.66|9
1642083490000|2022-01-13 14:18:10|17689.12|17569.12|17690.47|17570.47|17690.69|17570.69|17689.12|17569.12|10
1642083500000|2022-01-13 14:18:20|17690.51|17570.51|17694.01|17574.01|17694.01|17574.01|17690.3|17570.3|10
1642083510000|2022-01-13 14:18:30|17694.4|17574.4|17696.54|17576.54|17696.54|17576.54|17693.7|17573.7|10
1642083520000|2022-01-13 14:18:40|17696.41|17576.41|17701.08|17581.08|17701.56|17581.56|17696.41|17576.41|10
1642083530000|2022-01-13 14:18:50|17702.57|17582.57|17716.94|17596.94|17716.94|17596.94|17701.94|17581.94|10
1642083540000|2022-01-13 14:19:00|17719.3|17599.3|17756.54|17636.54|17756.72|17636.72|17719.3|17599.3|10
1642083550000|2022-01-13 14:19:10|17760.81|17640.81|17756.61|17636.61|17764.86|17644.86|17756.61|17636.61|10
1642083560000|2022-01-13 14:19:20|17754.49|17634.49|17752.94|17632.94|17754.49|17634.49|17751.11|17631.11|10
1642083570000|2022-01-13 14:19:30|17752.53|17632.53|17760.57|17640.57|17760.57|17640.57|17752.53|17632.53|10
1642083580000|2022-01-13 14:19:40|17761.3|17641.3|17758.78|17638.78|17764.11|17644.11|17758.78|17638.78|10
1642083590000|2022-01-13 14:19:50|17756.61|17636.61|17751.94|17631.94|17756.61|17636.61|17751.94|17631.94|10
1642083600000|2022-01-13 14:20:00|17752.07|17632.07|17748.09|17628.09|17752.32|17632.32|17747.64|17627.64|10
1642083610000|2022-01-13 14:20:10|17748.27|17628.27|17749.71|17629.71|17749.73|17629.73|17746.92|17626.92|10
1642083620000|2022-01-13 14:20:20|17749.83|17629.83|17754.03|17634.03|17754.03|17634.03|17749.83|17629.83|10
1642083630000|2022-01-13 14:20:30|17754.63|17634.63|17760.9|17640.9|17761.27|17641.27|17754.63|17634.63|10
1642083640000|2022-01-13 14:20:40|17760.73|17640.73|17764.03|17644.03|17764.31|17644.31|17760.73|17640.73|10
1642083650000|2022-01-13 14:20:50|17763.66|17643.66|17764.26|17644.26|17764.26|17644.26|17763.04|17643.04|10
1642083660000|2022-01-13 14:21:00|17764.44|17644.44|17766.41|17646.41|17766.83|17646.83|17764.44|17644.44|10
1642083670000|2022-01-13 14:21:10|17766.09|17646.09|17764.91|17644.91|17766.86|17646.86|17764.91|17644.91|10
1642083680000|2022-01-13 14:21:20|17765|17645|17762.41|17642.41|17765|17645|17761.98|17641.98|10
1642083690000|2022-01-13 14:21:30|17762.51|17642.51|17756.02|17636.02|17762.51|17642.51|17755.97|17635.97|10
1642083700000|2022-01-13 14:21:40|17755.63|17635.63|17748.4|17628.4|17755.63|17635.63|17748.4|17628.4|10
1642083710000|2022-01-13 14:21:50|17748.11|17628.11|17745.87|17625.87|17748.81|17628.81|17745.48|17625.48|10
1642083720000|2022-01-13 14:22:00|17745.42|17625.42|17741.72|17621.72|17745.42|17625.42|17741.72|17621.72|10
1642083730000|2022-01-13 14:22:10|17740.36|17620.36|17735.75|17615.75|17740.36|17620.36|17735.75|17615.75|10
1642083740000|2022-01-13 14:22:20|17736.15|17616.15|17735.9|17615.9|17736.15|17616.15|17735.25|17615.25|10
1642083750000|2022-01-13 14:22:30|17735.96|17615.96|17739.64|17619.64|17739.91|17619.91|17735.96|17615.96|10
1642083760000|2022-01-13 14:22:40|17739.88|17619.88|17743.83|17623.83|17743.83|17623.83|17739.88|17619.88|10
1642083770000|2022-01-13 14:22:50|17743.71|17623.71|17744.18|17624.18|17744.67|17624.67|17743.55|17623.55|9
1642083780000|2022-01-13 14:23:00|17744.04|17624.04|17746.07|17626.07|17746.14|17626.14|17744.04|17624.04|10
1642083790000|2022-01-13 14:23:10|17745.65|17625.65|17743.77|17623.77|17745.65|17625.65|17743.51|17623.51|10
1642083800000|2022-01-13 14:23:20|17743.49|17623.49|17742.4|17622.4|17743.91|17623.91|17742.09|17622.09|10
1642083810000|2022-01-13 14:23:30|17742.22|17622.22|17740.68|17620.68|17742.91|17622.91|17740.68|17620.68|10
1642083820000|2022-01-13 14:23:40|17740.84|17620.84|17743.78|17623.78|17743.85|17623.85|17740.84|17620.84|10
1642083830000|2022-01-13 14:23:50|17744.33|17624.33|17744.2|17624.2|17744.76|17624.76|17743.95|17623.95|10
1642083840000|2022-01-13 14:24:00|17744.29|17624.29|17744.82|17624.82|17744.82|17624.82|17741.5|17621.5|10
1642083850000|2022-01-13 14:24:10|17744.84|17624.84|17748.42|17628.42|17748.63|17628.63|17744.84|17624.84|10
1642083860000|2022-01-13 14:24:20|17748.86|17628.86|17751.07|17631.07|17751.07|17631.07|17748.71|17628.71|10
1642083870000|2022-01-13 14:24:30|17751.14|17631.14|17751.32|17631.32|17752.16|17632.16|17750.88|17630.88|10
1642083880000|2022-01-13 14:24:40|17750.96|17630.96|17753.61|17633.61|17753.61|17633.61|17750.96|17630.96|10
1642083890000|2022-01-13 14:24:50|17753.57|17633.57|17751.21|17631.21|17753.77|17633.77|17751.21|17631.21|10
1642083900000|2022-01-13 14:25:00|17751.05|17631.05|17751.69|17631.69|17751.69|17631.69|17750.73|17630.73|10
1642083910000|2022-01-13 14:25:10|17751.59|17631.59|17755.45|17635.45|17755.45|17635.45|17751.59|17631.59|10
1642083920000|2022-01-13 14:25:20|17755.09|17635.09|17753.39|17633.39|17755.09|17635.09|17753.14|17633.14|10
1642083930000|2022-01-13 14:25:30|17752.63|17632.63|17750.64|17630.64|17752.63|17632.63|17750.61|17630.61|10
1642083940000|2022-01-13 14:25:40|17750.61|17630.61|17751.76|17631.76|17751.76|17631.76|17750.61|17630.61|10
1642083950000|2022-01-13 14:25:50|17751.89|17631.89|17751.41|17631.41|17752.16|17632.16|17751.24|17631.24|10
1642083960000|2022-01-13 14:26:00|17751.8|17631.8|17754.28|17634.28|17754.8|17634.8|17751.8|17631.8|10
1642083970000|2022-01-13 14:26:10|17754.37|17634.37|17759.17|17639.17|17759.17|17639.17|17754.37|17634.37|10
1642083980000|2022-01-13 14:26:20|17759.75|17639.75|17763.59|17643.59|17763.59|17643.59|17759.75|17639.75|10
1642083990000|2022-01-13 14:26:30|17763.34|17643.34|17765.16|17645.16|17765.29|17645.29|17763.29|17643.29|10
1642084000000|2022-01-13 14:26:40|17765.21|17645.21|17765.81|17645.81|17765.81|17645.81|17763.93|17643.93|10
1642084010000|2022-01-13 14:26:50|17765.87|17645.87|17768.43|17648.43|17770.76|17650.76|17765.87|17645.87|10
1642084020000|2022-01-13 14:27:00|17768.06|17648.06|17773.33|17653.33|17773.33|17653.33|17768.06|17648.06|10
1642084030000|2022-01-13 14:27:10|17774.39|17654.39|17775.3|17655.3|17776.72|17656.72|17774.39|17654.39|10
1642084040000|2022-01-13 14:27:20|17775.29|17655.29|17772.57|17652.57|17775.29|17655.29|17772.57|17652.57|10
1642084050000|2022-01-13 14:27:30|17772.29|17652.29|17763.68|17643.68|17772.29|17652.29|17763.68|17643.68|10
1642084060000|2022-01-13 14:27:40|17763.14|17643.14|17757.06|17637.06|17763.14|17643.14|17757.06|17637.06|10
1642084070000|2022-01-13 14:27:50|17757.29|17637.29|17755.7|17635.7|17757.29|17637.29|17755.36|17635.36|10
1642084080000|2022-01-13 14:28:00|17756.12|17636.12|17758.75|17638.75|17758.75|17638.75|17755.95|17635.95|10
1642084090000|2022-01-13 14:28:10|17759.67|17639.67|17760.3|17640.3|17760.7|17640.7|17759.44|17639.44|10
1642084100000|2022-01-13 14:28:20|17760.31|17640.31|17761.12|17641.12|17761.45|17641.45|17760.31|17640.31|10
1642084110000|2022-01-13 14:28:30|17760.96|17640.96|17762.33|17642.33|17762.33|17642.33|17760.96|17640.96|10
1642084120000|2022-01-13 14:28:40|17762.51|17642.51|17763.8|17643.8|17763.8|17643.8|17762.25|17642.25|9
1642084130000|2022-01-13 14:28:50|17763.64|17643.64|17765.4|17645.4|17765.9|17645.9|17763.1|17643.1|10
1642084140000|2022-01-13 14:29:00|17764.93|17644.93|17768.24|17648.24|17768.24|17648.24|17764.93|17644.93|10
1642084150000|2022-01-13 14:29:10|17768.49|17648.49|17768|17648|17768.95|17648.95|17768|17648|10
1642084160000|2022-01-13 14:29:20|17767.74|17647.74|17766.75|17646.75|17767.74|17647.74|17766.75|17646.75|10
1642084170000|2022-01-13 14:29:30|17766.94|17646.94|17771.51|17651.51|17771.51|17651.51|17766.94|17646.94|10
1642084180000|2022-01-13 14:29:40|17771.55|17651.55|17770.87|17650.87|17771.87|17651.87|17770.63|17650.63|10
1642084190000|2022-01-13 14:29:50|17770.69|17650.69|17770.58|17650.58|17771.25|17651.25|17770.58|17650.58|10
1642084200000|2022-01-13 14:30:00|17770.6|17650.6|17773.18|17653.18|17773.18|17653.18|17770.35|17650.35|10
1642084210000|2022-01-13 14:30:10|17773.51|17653.51|17774.39|17654.39|17775.35|17655.35|17773.51|17653.51|10
1642084220000|2022-01-13 14:30:20|17774.56|17654.56|17780.42|17660.42|17780.42|17660.42|17774.56|17654.56|10
1642084230000|2022-01-13 14:30:30|17780.37|17660.37|17782.77|17662.77|17782.93|17662.93|17780.37|17660.37|10
1642084240000|2022-01-13 14:30:40|17782.42|17662.42|17787.27|17667.27|17787.27|17667.27|17782.42|17662.42|10
1642084250000|2022-01-13 14:30:50|17787.4|17667.4|17785.72|17665.72|17787.4|17667.4|17785.1|17665.1|10
1642084260000|2022-01-13 14:31:00|17785.76|17665.76|17780.98|17660.98|17785.76|17665.76|17780.98|17660.98|10
1642084270000|2022-01-13 14:31:10|17781.03|17661.03|17780.49|17660.49|17781.05|17661.05|17779.39|17659.39|10
1642084280000|2022-01-13 14:31:20|17780.16|17660.16|17783.69|17663.69|17783.69|17663.69|17780.16|17660.16|10
1642084290000|2022-01-13 14:31:30|17783.74|17663.74|17788.75|17668.75|17788.84|17668.84|17783.7|17663.7|10
1642084300000|2022-01-13 14:31:40|17788.06|17668.06|17792.25|17672.25|17792.25|17672.25|17788.06|17668.06|10
1642084310000|2022-01-13 14:31:50|17792.2|17672.2|17796.15|17676.15|17796.15|17676.15|17791.42|17671.42|10
1642084320000|2022-01-13 14:32:00|17796.57|17676.57|17801.61|17681.61|17801.99|17681.99|17796.57|17676.57|10
1642084330000|2022-01-13 14:32:10|17801.29|17681.29|17806.45|17686.45|17806.45|17686.45|17801.29|17681.29|10
1642084340000|2022-01-13 14:32:20|17806.85|17686.85|17810.72|17690.72|17810.93|17690.93|17806.85|17686.85|10
1642084350000|2022-01-13 14:32:30|17809.92|17689.92|17813.84|17693.84|17813.84|17693.84|17809.35|17689.35|10
1642084360000|2022-01-13 14:32:40|17813.02|17693.02|17814.56|17694.56|17814.65|17694.65|17812.65|17692.65|10
1642084370000|2022-01-13 14:32:50|17814.26|17694.26|17823.76|17703.76|17823.76|17703.76|17814.06|17694.06|10
1642084380000|2022-01-13 14:33:00|17824.02|17704.02|17821.4|17701.4|17824.05|17704.05|17821.4|17701.4|10
1642084390000|2022-01-13 14:33:10|17821.11|17701.11|17814.27|17694.27|17821.11|17701.11|17812.2|17692.2|10
1642084400000|2022-01-13 14:33:20|17814.14|17694.14|17814.82|17694.82|17817.48|17697.48|17814.14|17694.14|10
1642084410000|2022-01-13 14:33:30|17815.28|17695.28|17816.88|17696.88|17816.88|17696.88|17815.28|17695.28|9
1642084420000|2022-01-13 14:33:40|17815.02|17695.02|17815.27|17695.27|17815.85|17695.85|17815.02|17695.02|10
1642084430000|2022-01-13 14:33:50|17814.68|17694.68|17812.06|17692.06|17814.82|17694.82|17811.5|17691.5|10
1642084440000|2022-01-13 14:34:00|17812.05|17692.05|17806.9|17686.9|17812.05|17692.05|17806.9|17686.9|10
1642084450000|2022-01-13 14:34:10|17807.03|17687.03|17803.87|17683.87|17807.03|17687.03|17802.98|17682.98|10
1642084460000|2022-01-13 14:34:20|17803.94|17683.94|17798.66|17678.66|17804.91|17684.91|17798.66|17678.66|10
1642084470000|2022-01-13 14:34:30|17797.6|17677.6|17794.71|17674.71|17797.6|17677.6|17794.71|17674.71|10
1642084480000|2022-01-13 14:34:40|17794.33|17674.33|17792.44|17672.44|17794.33|17674.33|17791.49|17671.49|10
1642084490000|2022-01-13 14:34:50|17792.91|17672.91|17797.06|17677.06|17797.06|17677.06|17792.82|17672.82|10
1642084500000|2022-01-13 14:35:00|17797.36|17677.36|17798.46|17678.46|17798.99|17678.99|17797.36|17677.36|10
1642084510000|2022-01-13 14:35:10|17798.38|17678.38|17794.68|17674.68|17798.38|17678.38|17794.68|17674.68|10
1642084520000|2022-01-13 14:35:20|17795.1|17675.1|17794.33|17674.33|17795.81|17675.81|17794.33|17674.33|10
1642084530000|2022-01-13 14:35:30|17793.03|17673.03|17790.19|17670.19|17793.33|17673.33|17789.74|17669.74|10
1642084540000|2022-01-13 14:35:40|17790.75|17670.75|17797.95|17677.95|17797.95|17677.95|17790.75|17670.75|10
1642084550000|2022-01-13 14:35:50|17798.38|17678.38|17806.31|17686.31|17806.31|17686.31|17798.38|17678.38|10
1642084560000|2022-01-13 14:36:00|17806.5|17686.5|17809.63|17689.63|17810.43|17690.43|17806.5|17686.5|10
1642084570000|2022-01-13 14:36:10|17810.9|17690.9|17811.55|17691.55|17811.7|17691.7|17809.68|17689.68|10
1642084580000|2022-01-13 14:36:20|17811.56|17691.56|17810.61|17690.61|17812.14|17692.14|17810.61|17690.61|10
1642084590000|2022-01-13 14:36:30|17810.3|17690.3|17803.04|17683.04|17810.3|17690.3|17803.04|17683.04|10
1642084600000|2022-01-13 14:36:40|17803.31|17683.31|17800.55|17680.55|17804.35|17684.35|17800.55|17680.55|10
1642084610000|2022-01-13 14:36:50|17799.85|17679.85|17799.1|17679.1|17800.13|17680.13|17798.2|17678.2|10
1642084620000|2022-01-13 14:37:00|17798.58|17678.58|17802.05|17682.05|17802.05|17682.05|17797.59|17677.59|10
1642084630000|2022-01-13 14:37:10|17802.67|17682.67|17802.62|17682.62|17803.61|17683.61|17802.62|17682.62|9
1642084640000|2022-01-13 14:37:20|17801.8|17681.8|17800.54|17680.54|17801.8|17681.8|17800.54|17680.54|10
1642084650000|2022-01-13 14:37:30|17800.37|17680.37|17807.74|17687.74|17807.74|17687.74|17800.37|17680.37|10
1642084660000|2022-01-13 14:37:40|17808.28|17688.28|17815.34|17695.34|17815.34|17695.34|17808.27|17688.27|10
1642084670000|2022-01-13 14:37:50|17816.06|17696.06|17821.38|17701.38|17822.8|17702.8|17815.92|17695.92|10
1642084680000|2022-01-13 14:38:00|17820.98|17700.98|17820.58|17700.58|17821.87|17701.87|17819.01|17699.01|10
1642084690000|2022-01-13 14:38:10|17824.42|17704.42|17839.9|17719.9|17839.9|17719.9|17824.42|17704.42|10
1642084700000|2022-01-13 14:38:20|17841.21|17721.21|17841.59|17721.59|17841.59|17721.59|17839.08|17719.08|10
1642084710000|2022-01-13 14:38:30|17841.86|17721.86|17844.77|17724.77|17844.77|17724.77|17841.86|17721.86|10
1642084720000|2022-01-13 14:38:40|17845.23|17725.23|17842.89|17722.89|17847.9|17727.9|17842.81|17722.81|10
1642084730000|2022-01-13 14:38:50|17842.25|17722.25|17839.11|17719.11|17842.25|17722.25|17837.81|17717.81|9
1642084740000|2022-01-13 14:39:00|17839.89|17719.89|17838.74|17718.74|17841.51|17721.51|17838.74|17718.74|10
1642084750000|2022-01-13 14:39:10|17838.16|17718.16|17841.64|17721.64|17841.64|17721.64|17836.89|17716.89|10
1642084760000|2022-01-13 14:39:20|17841.8|17721.8|17839.09|17719.09|17842.29|17722.29|17839.09|17719.09|10
1642084770000|2022-01-13 14:39:30|17838.17|17718.17|17839.95|17719.95|17839.95|17719.95|17836.94|17716.94|10
1642084780000|2022-01-13 14:39:40|17840.85|17720.85|17846.17|17726.17|17846.17|17726.17|17840.85|17720.85|10
1642084790000|2022-01-13 14:39:50|17846.18|17726.18|17848.32|17728.32|17848.32|17728.32|17846.18|17726.18|10
1642084800000|2022-01-13 14:40:00|17849.7|17729.7|17858.3|17738.3|17858.3|17738.3|17849.7|17729.7|10
1642084810000|2022-01-13 14:40:10|17860.39|17740.39|17863.5|17743.5|17864.35|17744.35|17860.39|17740.39|10
1642084820000|2022-01-13 14:40:20|17862.38|17742.38|17860.01|17740.01|17862.73|17742.73|17859.86|17739.86|10
1642084830000|2022-01-13 14:40:30|17859.58|17739.58|17845.58|17725.58|17859.58|17739.58|17845.58|17725.58|10
1642084840000|2022-01-13 14:40:40|17840.41|17720.41|17832.74|17712.74|17840.41|17720.41|17832.74|17712.74|10
1642084850000|2022-01-13 14:40:50|17832.22|17712.22|17830.01|17710.01|17832.22|17712.22|17830.01|17710.01|10
1642084860000|2022-01-13 14:41:00|17830.16|17710.16|17823.72|17703.72|17830.38|17710.38|17823.72|17703.72|10
1642084870000|2022-01-13 14:41:10|17823.01|17703.01|17815.3|17695.3|17823.01|17703.01|17815.3|17695.3|10
1642084880000|2022-01-13 14:41:20|17815.07|17695.07|17814.83|17694.83|17818.09|17698.09|17814.83|17694.83|10
1642084890000|2022-01-13 14:41:30|17813.8|17693.8|17806.67|17686.67|17813.8|17693.8|17806.35|17686.35|10
1642084900000|2022-01-13 14:41:40|17805.63|17685.63|17799.16|17679.16|17805.63|17685.63|17799.16|17679.16|10
1642084910000|2022-01-13 14:41:50|17798.38|17678.38|17793.45|17673.45|17798.38|17678.38|17793.45|17673.45|10
1642084920000|2022-01-13 14:42:00|17792.98|17672.98|17787.4|17667.4|17793.28|17673.28|17787.4|17667.4|10
1642084930000|2022-01-13 14:42:10|17787.23|17667.23|17783.2|17663.2|17787.53|17667.53|17783.2|17663.2|10
1642084940000|2022-01-13 14:42:20|17782.96|17662.96|17782.61|17662.61|17782.96|17662.96|17781.88|17661.88|10
1642084950000|2022-01-13 14:42:30|17782.86|17662.86|17782.73|17662.73|17783.72|17663.72|17782.56|17662.56|10
1642084960000|2022-01-13 14:42:40|17783.07|17663.07|17782.19|17662.19|17783.9|17663.9|17782.19|17662.19|10
1642084970000|2022-01-13 14:42:50|17782.38|17662.38|17778.72|17658.72|17783.31|17663.31|17778.72|17658.72|10
1642084980000|2022-01-13 14:43:00|17778.58|17658.58|17774.02|17654.02|17778.58|17658.58|17773.62|17653.62|9
1642084990000|2022-01-13 14:43:10|17773.89|17653.89|17775.06|17655.06|17775.3|17655.3|17773.67|17653.67|10
1642085000000|2022-01-13 14:43:20|17775.05|17655.05|17775.8|17655.8|17775.8|17655.8|17774.08|17654.08|10
1642085010000|2022-01-13 14:43:30|17776.19|17656.19|17776.46|17656.46|17776.89|17656.89|17775.61|17655.61|10
1642085020000|2022-01-13 14:43:40|17777.16|17657.16|17773.56|17653.56|17777.16|17657.16|17773.56|17653.56|10
1642085030000|2022-01-13 14:43:50|17771.77|17651.77|17776.11|17656.11|17776.11|17656.11|17771.5|17651.5|10
1642085040000|2022-01-13 14:44:00|17775.8|17655.8|17776.17|17656.17|17776.17|17656.17|17774.83|17654.83|10
1642085050000|2022-01-13 14:44:10|17776.27|17656.27|17778.53|17658.53|17779.6|17659.6|17776.27|17656.27|10
1642085060000|2022-01-13 14:44:20|17778.85|17658.85|17781.27|17661.27|17781.27|17661.27|17778.48|17658.48|10
1642085070000|2022-01-13 14:44:30|17781.12|17661.12|17785.46|17665.46|17785.76|17665.76|17781.12|17661.12|10
1642085080000|2022-01-13 14:44:40|17785.32|17665.32|17783.97|17663.97|17785.36|17665.36|17783.97|17663.97|10
1642085090000|2022-01-13 14:44:50|17784.21|17664.21|17786.19|17666.19|17786.19|17666.19|17783.59|17663.59|10
1642085100000|2022-01-13 14:45:00|17786.1|17666.1|17785.94|17665.94|17787.04|17667.04|17785.94|17665.94|10
1642085110000|2022-01-13 14:45:10|17785.4|17665.4|17781.02|17661.02|17785.4|17665.4|17781.02|17661.02|10
1642085120000|2022-01-13 14:45:20|17779.79|17659.79|17774.91|17654.91|17779.79|17659.79|17774.91|17654.91|10
1642085130000|2022-01-13 14:45:30|17775.17|17655.17|17760.46|17640.46|17775.17|17655.17|17760.46|17640.46|10
1642085140000|2022-01-13 14:45:40|17759.99|17639.99|17754.08|17634.08|17759.99|17639.99|17753.58|17633.58|10
1642085150000|2022-01-13 14:45:50|17753.7|17633.7|17747.4|17627.4|17753.91|17633.91|17747.4|17627.4|10
1642085160000|2022-01-13 14:46:00|17746.78|17626.78|17742.45|17622.45|17746.78|17626.78|17742.45|17622.45|10
1642085170000|2022-01-13 14:46:10|17742.59|17622.59|17742.06|17622.06|17742.59|17622.59|17741.54|17621.54|10
1642085180000|2022-01-13 14:46:20|17743.07|17623.07|17738.3|17618.3|17743.44|17623.44|17738.3|17618.3|10
1642085190000|2022-01-13 14:46:30|17738.11|17618.11|17734.92|17614.92|17738.11|17618.11|17734.92|17614.92|10
1642085200000|2022-01-13 14:46:40|17735.01|17615.01|17731.06|17611.06|17735.01|17615.01|17731.06|17611.06|9
1642085210000|2022-01-13 14:46:50|17731.58|17611.58|17725.84|17605.84|17731.58|17611.58|17725.84|17605.84|9
1642085220000|2022-01-13 14:47:00|17724.72|17604.72|17723.49|17603.49|17724.72|17604.72|17722.93|17602.93|10
1642085230000|2022-01-13 14:47:10|17722.79|17602.79|17718.57|17598.57|17722.79|17602.79|17718.44|17598.44|10
1642085240000|2022-01-13 14:47:20|17717.84|17597.84|17708.48|17588.48|17717.84|17597.84|17708.48|17588.48|10
1642085250000|2022-01-13 14:47:30|17707.83|17587.83|17707.52|17587.52|17708.73|17588.73|17707.21|17587.21|10
1642085260000|2022-01-13 14:47:40|17707.13|17587.13|17709.38|17589.38|17709.38|17589.38|17706.68|17586.68|10
1642085270000|2022-01-13 14:47:50|17709.14|17589.14|17710.21|17590.21|17710.21|17590.21|17709.05|17589.05|9
1642085280000|2022-01-13 14:48:00|17710.62|17590.62|17715.04|17595.04|17715.23|17595.23|17710.2|17590.2|10
1642085290000|2022-01-13 14:48:10|17715.41|17595.41|17718.35|17598.35|17718.35|17598.35|17715.41|17595.41|10
1642085300000|2022-01-13 14:48:20|17717.98|17597.98|17716.36|17596.36|17718.82|17598.82|17716.36|17596.36|10
1642085310000|2022-01-13 14:48:30|17715.61|17595.61|17717.02|17597.02|17717.02|17597.02|17714.12|17594.12|10
1642085320000|2022-01-13 14:48:40|17717.09|17597.09|17713.29|17593.29|17717.09|17597.09|17713.29|17593.29|10
1642085330000|2022-01-13 14:48:50|17712.66|17592.66|17709.87|17589.87|17712.66|17592.66|17709.87|17589.87|10
1642085340000|2022-01-13 14:49:00|17709.27|17589.27|17700.02|17580.02|17709.27|17589.27|17700.02|17580.02|10
1642085350000|2022-01-13 14:49:10|17700.13|17580.13|17696.93|17576.93|17700.13|17580.13|17696.93|17576.93|10
1642085360000|2022-01-13 14:49:20|17696.79|17576.79|17688.68|17568.68|17696.79|17576.79|17688.68|17568.68|10
1642085370000|2022-01-13 14:49:30|17688.69|17568.69|17690.78|17570.78|17690.78|17570.78|17688.58|17568.58|10
1642085380000|2022-01-13 14:49:40|17690.64|17570.64|17693.29|17573.29|17693.29|17573.29|17690.64|17570.64|9
1642085390000|2022-01-13 14:49:50|17694.18|17574.18|17695.59|17575.59|17695.78|17575.78|17693.73|17573.73|10
1642085400000|2022-01-13 14:50:00|17695.67|17575.67|17698.18|17578.18|17698.18|17578.18|17695.6|17575.6|10
1642085410000|2022-01-13 14:50:10|17698.82|17578.82|17696.82|17576.82|17698.87|17578.87|17696.74|17576.74|10
1642085420000|2022-01-13 14:50:20|17697.27|17577.27|17700.67|17580.67|17700.67|17580.67|17697.27|17577.27|10
1642085430000|2022-01-13 14:50:30|17701.09|17581.09|17702.65|17582.65|17702.65|17582.65|17701.09|17581.09|10
1642085440000|2022-01-13 14:50:40|17703.82|17583.82|17706.3|17586.3|17706.3|17586.3|17703.65|17583.65|10
1642085450000|2022-01-13 14:50:50|17706.04|17586.04|17707.5|17587.5|17708.01|17588.01|17704.22|17584.22|10
1642085460000|2022-01-13 14:51:00|17708.11|17588.11|17712.3|17592.3|17712.3|17592.3|17707.87|17587.87|10
1642085470000|2022-01-13 14:51:10|17712.8|17592.8|17715.09|17595.09|17715.09|17595.09|17712.8|17592.8|9
1642085480000|2022-01-13 14:51:20|17715.67|17595.67|17717.81|17597.81|17717.81|17597.81|17715.43|17595.43|10
1642085490000|2022-01-13 14:51:30|17717.73|17597.73|17719.71|17599.71|17720.09|17600.09|17717.73|17597.73|10
1642085500000|2022-01-13 14:51:40|17719.86|17599.86|17718.11|17598.11|17719.86|17599.86|17718.11|17598.11|10
1642085510000|2022-01-13 14:51:50|17718.32|17598.32|17719.43|17599.43|17719.65|17599.65|17718.19|17598.19|10
1642085520000|2022-01-13 14:52:00|17720.04|17600.04|17719.97|17599.97|17720.96|17600.96|17719.69|17599.69|10
1642085530000|2022-01-13 14:52:10|17719.94|17599.94|17719.76|17599.76|17720.19|17600.19|17719.33|17599.33|10
1642085540000|2022-01-13 14:52:20|17720.17|17600.17|17720.34|17600.34|17721.59|17601.59|17719.35|17599.35|10
1642085550000|2022-01-13 14:52:30|17720.36|17600.36|17716.15|17596.15|17720.36|17600.36|17716.15|17596.15|10
1642085560000|2022-01-13 14:52:40|17716.06|17596.06|17713.94|17593.94|17716.37|17596.37|17713.89|17593.89|9
1642085570000|2022-01-13 14:52:50|17713.63|17593.63|17711.73|17591.73|17713.63|17593.63|17711.55|17591.55|10
1642085580000|2022-01-13 14:53:00|17711.93|17591.93|17713.76|17593.76|17713.88|17593.88|17711.93|17591.93|10
1642085590000|2022-01-13 14:53:10|17713.49|17593.49|17713.74|17593.74|17714.38|17594.38|17713.49|17593.49|10
1642085600000|2022-01-13 14:53:20|17713.34|17593.34|17714.63|17594.63|17714.63|17594.63|17713.34|17593.34|10
1642085610000|2022-01-13 14:53:30|17714.86|17594.86|17713.79|17593.79|17714.86|17594.86|17713.45|17593.45|10
1642085620000|2022-01-13 14:53:40|17713.84|17593.84|17711.48|17591.48|17713.84|17593.84|17711.43|17591.43|10
1642085630000|2022-01-13 14:53:50|17710.99|17590.99|17708.31|17588.31|17710.99|17590.99|17708.31|17588.31|9
1642085640000|2022-01-13 14:54:00|17708.17|17588.17|17706.9|17586.9|17708.32|17588.32|17706.9|17586.9|10
1642085650000|2022-01-13 14:54:10|17706.88|17586.88|17705.32|17585.32|17706.98|17586.98|17705.32|17585.32|10
1642085660000|2022-01-13 14:54:20|17705.02|17585.02|17706.46|17586.46|17706.46|17586.46|17705.02|17585.02|10
1642085670000|2022-01-13 14:54:30|17706.18|17586.18|17712.31|17592.31|17712.31|17592.31|17705.88|17585.88|10
1642085680000|2022-01-13 14:54:40|17712.37|17592.37|17713.21|17593.21|17713.21|17593.21|17710.41|17590.41|10
1642085690000|2022-01-13 14:54:50|17713.29|17593.29|17715.1|17595.1|17715.27|17595.27|17713.29|17593.29|10
1642085700000|2022-01-13 14:55:00|17714.86|17594.86|17716.8|17596.8|17717.44|17597.44|17714.86|17594.86|10
1642085710000|2022-01-13 14:55:10|17717.03|17597.03|17721.63|17601.63|17721.63|17601.63|17716.46|17596.46|10
1642085720000|2022-01-13 14:55:20|17721.79|17601.79|17722.1|17602.1|17722.84|17602.84|17721.79|17601.79|10
1642085730000|2022-01-13 14:55:30|17722.34|17602.34|17724.43|17604.43|17724.43|17604.43|17722.16|17602.16|10
1642085740000|2022-01-13 14:55:40|17724.48|17604.48|17725.06|17605.06|17725.73|17605.73|17723.78|17603.78|10
1642085750000|2022-01-13 14:55:50|17724.59|17604.59|17726.66|17606.66|17726.75|17606.75|17722.94|17602.94|10
1642085760000|2022-01-13 14:56:00|17726.97|17606.97|17730.94|17610.94|17730.94|17610.94|17726.97|17606.97|9
1642085770000|2022-01-13 14:56:10|17731.28|17611.28|17734.86|17614.86|17734.86|17614.86|17731.28|17611.28|10
1642085780000|2022-01-13 14:56:20|17734.38|17614.38|17735.01|17615.01|17735.01|17615.01|17733.57|17613.57|10
1642085790000|2022-01-13 14:56:30|17735.77|17615.77|17738.24|17618.24|17739.94|17619.94|17735.77|17615.77|10
1642085800000|2022-01-13 14:56:40|17737.74|17617.74|17738.37|17618.37|17738.37|17618.37|17737|17617|10
1642085810000|2022-01-13 14:56:50|17739.85|17619.85|17742.11|17622.11|17742.23|17622.23|17739.85|17619.85|10
1642085820000|2022-01-13 14:57:00|17742.57|17622.57|17745.73|17625.73|17745.73|17625.73|17742.39|17622.39|8
1642085830000|2022-01-13 14:57:10|17746.98|17626.98|17754.49|17634.49|17754.6|17634.6|17746.98|17626.98|10
1642085840000|2022-01-13 14:57:20|17755.13|17635.13|17765|17645|17765|17645|17755.13|17635.13|10
1642085850000|2022-01-13 14:57:30|17764.65|17644.65|17766.98|17646.98|17766.98|17646.98|17764.65|17644.65|10
1642085860000|2022-01-13 14:57:40|17768.07|17648.07|17770.47|17650.47|17770.47|17650.47|17768.07|17648.07|10
1642085870000|2022-01-13 14:57:50|17770.65|17650.65|17769.92|17649.92|17770.88|17650.88|17769.7|17649.7|10
1642085880000|2022-01-13 14:58:00|17770|17650|17772.05|17652.05|17772.05|17652.05|17769.88|17649.88|9
1642085890000|2022-01-13 14:58:10|17772.08|17652.08|17771.73|17651.73|17772.12|17652.12|17771.08|17651.08|10
1642085900000|2022-01-13 14:58:20|17771.66|17651.66|17775.96|17655.96|17775.96|17655.96|17771.47|17651.47|10
1642085910000|2022-01-13 14:58:30|17776.11|17656.11|17777.96|17657.96|17778.65|17658.65|17776.11|17656.11|10
1642085920000|2022-01-13 14:58:40|17777.58|17657.58|17773.75|17653.75|17777.58|17657.58|17773.75|17653.75|10
1642085930000|2022-01-13 14:58:50|17773.7|17653.7|17770.31|17650.31|17773.7|17653.7|17770.31|17650.31|10
1642085940000|2022-01-13 14:59:00|17769.25|17649.25|17767.12|17647.12|17769.25|17649.25|17767.12|17647.12|10
1642085950000|2022-01-13 14:59:10|17766.43|17646.43|17765.49|17645.49|17766.63|17646.63|17765.49|17645.49|10
1642085960000|2022-01-13 14:59:20|17765.88|17645.88|17765|17645|17766.24|17646.24|17764.36|17644.36|10
1642085970000|2022-01-13 14:59:30|17765.14|17645.14|17765.53|17645.53|17765.53|17645.53|17764.57|17644.57|9
1642085980000|2022-01-13 14:59:40|17765.44|17645.44|17765.65|17645.65|17766.51|17646.51|17765.27|17645.27|10
1642085990000|2022-01-13 14:59:50|17765.83|17645.83|17764.47|17644.47|17766.03|17646.03|17764.47|17644.47|10
1642086000000|2022-01-13 15:00:00|17764.53|17644.53|17767.4|17647.4|17767.4|17647.4|17764.21|17644.21|10
1642086010000|2022-01-13 15:00:10|17768.23|17648.23|17769.29|17649.29|17769.71|17649.71|17768.23|17648.23|10
1642086020000|2022-01-13 15:00:20|17769.75|17649.75|17771.71|17651.71|17772.95|17652.95|17769.75|17649.75|10
1642086030000|2022-01-13 15:00:30|17771.95|17651.95|17756.93|17636.93|17772|17652|17756.93|17636.93|10
1642086040000|2022-01-13 15:00:40|17755.85|17635.85|17752.8|17632.8|17755.96|17635.96|17752.46|17632.46|10
1642086050000|2022-01-13 15:00:50|17751.26|17631.26|17748.42|17628.42|17751.26|17631.26|17748.42|17628.42|9
1642086060000|2022-01-13 15:01:00|17747.96|17627.96|17745.07|17625.07|17747.96|17627.96|17745.07|17625.07|10
1642086070000|2022-01-13 15:01:10|17744.79|17624.79|17742.33|17622.33|17744.79|17624.79|17742.33|17622.33|10
1642086080000|2022-01-13 15:01:20|17741.96|17621.96|17736.25|17616.25|17741.96|17621.96|17736.25|17616.25|10
1642086090000|2022-01-13 15:01:30|17736.58|17616.58|17732.86|17612.86|17736.58|17616.58|17732.86|17612.86|10
1642086100000|2022-01-13 15:01:40|17732.63|17612.63|17726.05|17606.05|17732.63|17612.63|17726.05|17606.05|10
1642086110000|2022-01-13 15:01:50|17725.76|17605.76|17724.88|17604.88|17725.76|17605.76|17722.88|17602.88|10
1642086120000|2022-01-13 15:02:00|17723.54|17603.54|17724.34|17604.34|17724.34|17604.34|17723.18|17603.18|10
1642086130000|2022-01-13 15:02:10|17724.99|17604.99|17724.11|17604.11|17725.42|17605.42|17724.01|17604.01|10
1642086140000|2022-01-13 15:02:20|17724.12|17604.12|17727.78|17607.78|17727.78|17607.78|17724.12|17604.12|10
1642086150000|2022-01-13 15:02:30|17728.96|17608.96|17731|17611|17731|17611|17728.96|17608.96|9
1642086160000|2022-01-13 15:02:40|17730.74|17610.74|17729.91|17609.91|17731.22|17611.22|17729.91|17609.91|10
1642086170000|2022-01-13 15:02:50|17729.4|17609.4|17731.07|17611.07|17731.07|17611.07|17729.4|17609.4|10
1642086180000|2022-01-13 15:03:00|17730.55|17610.55|17730.21|17610.21|17730.73|17610.73|17729.72|17609.72|10
1642086190000|2022-01-13 15:03:10|17730.05|17610.05|17728.63|17608.63|17730.32|17610.32|17728.51|17608.51|10
1642086200000|2022-01-13 15:03:20|17728.46|17608.46|17725.61|17605.61|17728.46|17608.46|17725.35|17605.35|10
1642086210000|2022-01-13 15:03:30|17724.8|17604.8|17722.73|17602.73|17724.8|17604.8|17722.73|17602.73|10
1642086220000|2022-01-13 15:03:40|17722.45|17602.45|17718.56|17598.56|17722.45|17602.45|17718.09|17598.09|10
1642086230000|2022-01-13 15:03:50|17718.87|17598.87|17714.92|17594.92|17718.87|17598.87|17714.92|17594.92|10
1642086240000|2022-01-13 15:04:00|17714.44|17594.44|17713.44|17593.44|17714.69|17594.69|17713.44|17593.44|9
1642086250000|2022-01-13 15:04:10|17713.51|17593.51|17712.42|17592.42|17713.51|17593.51|17712.11|17592.11|10
1642086260000|2022-01-13 15:04:20|17712.24|17592.24|17712.35|17592.35|17712.35|17592.35|17711.77|17591.77|10
1642086270000|2022-01-13 15:04:30|17712.62|17592.62|17711.13|17591.13|17712.62|17592.62|17711.13|17591.13|10
1642086280000|2022-01-13 15:04:40|17710.88|17590.88|17711.72|17591.72|17712.29|17592.29|17710.88|17590.88|10
1642086290000|2022-01-13 15:04:50|17712.43|17592.43|17706.88|17586.88|17712.43|17592.43|17706.88|17586.88|10
1642086300000|2022-01-13 15:05:00|17706.48|17586.48|17703.99|17583.99|17706.48|17586.48|17703.99|17583.99|10
1642086310000|2022-01-13 15:05:10|17702.59|17582.59|17699.96|17579.96|17702.59|17582.59|17699.56|17579.56|10
1642086320000|2022-01-13 15:05:20|17700.07|17580.07|17699.56|17579.56|17700.97|17580.97|17699.56|17579.56|10
1642086330000|2022-01-13 15:05:30|17699.62|17579.62|17696.1|17576.1|17699.62|17579.62|17696.1|17576.1|9
1642086340000|2022-01-13 15:05:40|17694.62|17574.62|17688.31|17568.31|17694.65|17574.65|17688.31|17568.31|10
1642086350000|2022-01-13 15:05:50|17687.33|17567.33|17685.47|17565.47|17687.33|17567.33|17685.47|17565.47|10
1642086360000|2022-01-13 15:06:00|17685.78|17565.78|17685.07|17565.07|17686.66|17566.66|17685.07|17565.07|10
1642086370000|2022-01-13 15:06:10|17685.35|17565.35|17686.49|17566.49|17686.91|17566.91|17685.02|17565.02|10
1642086380000|2022-01-13 15:06:20|17686.09|17566.09|17687.05|17567.05|17687.23|17567.23|17685.76|17565.76|10
1642086390000|2022-01-13 15:06:30|17686.83|17566.83|17690.41|17570.41|17690.41|17570.41|17686.83|17566.83|10
1642086400000|2022-01-13 15:06:40|17691.03|17571.03|17693.06|17573.06|17693.06|17573.06|17690.73|17570.73|10
1642086410000|2022-01-13 15:06:50|17693|17573|17693.91|17573.91|17693.91|17573.91|17692.61|17572.61|10
1642086420000|2022-01-13 15:07:00|17693.95|17573.95|17695.38|17575.38|17695.38|17575.38|17693.95|17573.95|10
1642086430000|2022-01-13 15:07:10|17695.25|17575.25|17694.2|17574.2|17695.25|17575.25|17693.79|17573.79|10
1642086440000|2022-01-13 15:07:20|17694.21|17574.21|17694.5|17574.5|17695.69|17575.69|17694.21|17574.21|10
1642086450000|2022-01-13 15:07:30|17694.59|17574.59|17695.23|17575.23|17695.48|17575.48|17693.79|17573.79|10
1642086460000|2022-01-13 15:07:40|17695.43|17575.43|17699.06|17579.06|17699.06|17579.06|17695.43|17575.43|10
1642086470000|2022-01-13 15:07:50|17698.91|17578.91|17699.59|17579.59|17699.66|17579.66|17698.9|17578.9|9
1642086480000|2022-01-13 15:08:00|17700.03|17580.03|17698.99|17578.99|17700.03|17580.03|17698.76|17578.76|10
1642086490000|2022-01-13 15:08:10|17699.58|17579.58|17700.34|17580.34|17700.62|17580.62|17699.58|17579.58|10
1642086500000|2022-01-13 15:08:20|17700.31|17580.31|17699.91|17579.91|17700.37|17580.37|17699.61|17579.61|9
1642086510000|2022-01-13 15:08:30|17700.13|17580.13|17700.35|17580.35|17700.41|17580.41|17699.83|17579.83|10
1642086520000|2022-01-13 15:08:40|17700.18|17580.18|17700.63|17580.63|17700.95|17580.95|17700.18|17580.18|10
1642086530000|2022-01-13 15:08:50|17700.17|17580.17|17702.18|17582.18|17702.18|17582.18|17700.17|17580.17|10
1642086540000|2022-01-13 15:09:00|17702.26|17582.26|17704.15|17584.15|17704.62|17584.62|17702.26|17582.26|10
1642086550000|2022-01-13 15:09:10|17704.77|17584.77|17701.36|17581.36|17704.77|17584.77|17701.36|17581.36|10
1642086560000|2022-01-13 15:09:20|17701.79|17581.79|17700.62|17580.62|17701.79|17581.79|17700.62|17580.62|10
1642086570000|2022-01-13 15:09:30|17701.29|17581.29|17697.47|17577.47|17701.29|17581.29|17697.47|17577.47|10
1642086580000|2022-01-13 15:09:40|17697.14|17577.14|17693.72|17573.72|17697.14|17577.14|17693.72|17573.72|10
1642086590000|2022-01-13 15:09:50|17694.05|17574.05|17690.94|17570.94|17694.07|17574.07|17690.94|17570.94|10
1642086600000|2022-01-13 15:10:00|17690.26|17570.26|17683.96|17563.96|17690.26|17570.26|17683.96|17563.96|10
1642086610000|2022-01-13 15:10:10|17682.94|17562.94|17670.56|17550.56|17682.94|17562.94|17670.56|17550.56|10
1642086620000|2022-01-13 15:10:20|17669.4|17549.4|17661.71|17541.71|17669.4|17549.4|17661.71|17541.71|10
1642086630000|2022-01-13 15:10:30|17659.44|17539.44|17655.49|17535.49|17659.44|17539.44|17655.49|17535.49|10
1642086640000|2022-01-13 15:10:40|17654.46|17534.46|17655.58|17535.58|17655.73|17535.73|17654|17534|10
1642086650000|2022-01-13 15:10:50|17655.82|17535.82|17662.35|17542.35|17662.46|17542.46|17655.19|17535.19|10
1642086660000|2022-01-13 15:11:00|17663.55|17543.55|17665.07|17545.07|17665.22|17545.22|17663.5|17543.5|9
1642086670000|2022-01-13 15:11:10|17665.19|17545.19|17665.22|17545.22|17665.24|17545.24|17664.55|17544.55|9
1642086680000|2022-01-13 15:11:20|17665.8|17545.8|17664.92|17544.92|17665.8|17545.8|17664.77|17544.77|9
1642086690000|2022-01-13 15:11:30|17665.37|17545.37|17664.31|17544.31|17665.37|17545.37|17664.14|17544.14|10
1642086700000|2022-01-13 15:11:40|17664.46|17544.46|17664.35|17544.35|17664.56|17544.56|17664.11|17544.11|10
1642086710000|2022-01-13 15:11:50|17664.36|17544.36|17665.75|17545.75|17665.75|17545.75|17664.05|17544.05|10
1642086720000|2022-01-13 15:12:00|17665.81|17545.81|17668.34|17548.34|17668.34|17548.34|17665.81|17545.81|10
1642086730000|2022-01-13 15:12:10|17667.98|17547.98|17668.49|17548.49|17669.11|17549.11|17667.31|17547.31|10
1642086740000|2022-01-13 15:12:20|17667.97|17547.97|17667.21|17547.21|17668.78|17548.78|17667.21|17547.21|10
1642086750000|2022-01-13 15:12:30|17667.1|17547.1|17663.1|17543.1|17667.54|17547.54|17663.1|17543.1|10
1642086760000|2022-01-13 15:12:40|17660.25|17540.25|17647.51|17527.51|17660.25|17540.25|17647.51|17527.51|10
1642086770000|2022-01-13 15:12:50|17646.61|17526.61|17635.04|17515.04|17646.61|17526.61|17635.04|17515.04|10
1642086780000|2022-01-13 15:13:00|17634.55|17514.55|17632.69|17512.69|17634.73|17514.73|17632.69|17512.69|10
1642086790000|2022-01-13 15:13:10|17632.52|17512.52|17631.28|17511.28|17632.52|17512.52|17631.28|17511.28|10
1642086800000|2022-01-13 15:13:20|17631.19|17511.19|17629.51|17509.51|17631.19|17511.19|17629.51|17509.51|10
1642086810000|2022-01-13 15:13:30|17629.3|17509.3|17621.26|17501.26|17629.3|17509.3|17621.26|17501.26|10
1642086820000|2022-01-13 15:13:40|17619.81|17499.81|17620.14|17500.14|17620.14|17500.14|17617.42|17497.42|9
1642086830000|2022-01-13 15:13:50|17621.38|17501.38|17619.2|17499.2|17621.89|17501.89|17619.2|17499.2|10
1642086840000|2022-01-13 15:14:00|17619.06|17499.06|17617.68|17497.68|17620.04|17500.04|17616.97|17496.97|10
1642086850000|2022-01-13 15:14:10|17618.03|17498.03|17612.51|17492.51|17618.75|17498.75|17612.51|17492.51|10
1642086860000|2022-01-13 15:14:20|17611.33|17491.33|17599.86|17479.86|17611.33|17491.33|17599.73|17479.73|10
1642086870000|2022-01-13 15:14:30|17599.88|17479.88|17596.78|17476.78|17599.88|17479.88|17596.78|17476.78|10
1642086880000|2022-01-13 15:14:40|17595.95|17475.95|17582.83|17462.83|17595.95|17475.95|17582.83|17462.83|10
1642086890000|2022-01-13 15:14:50|17583.44|17463.44|17578.66|17458.66|17583.5|17463.5|17578.66|17458.66|10
1642086900000|2022-01-13 15:15:00|17577.9|17457.9|17567.98|17447.98|17577.91|17457.91|17567.98|17447.98|10
1642086910000|2022-01-13 15:15:10|17566.3|17446.3|17548.42|17428.42|17566.3|17446.3|17548.42|17428.42|10
1642086920000|2022-01-13 15:15:20|17545.97|17425.97|17539.28|17419.28|17545.97|17425.97|17538.97|17418.97|10
1642086930000|2022-01-13 15:15:30|17538.83|17418.83|17536.2|17416.2|17538.83|17418.83|17536.05|17416.05|10
1642086940000|2022-01-13 15:15:40|17536.69|17416.69|17534.17|17414.17|17536.77|17416.77|17533.69|17413.69|10
1642086950000|2022-01-13 15:15:50|17531.71|17411.71|17532.41|17412.41|17532.54|17412.54|17531.36|17411.36|10
1642086960000|2022-01-13 15:16:00|17532.73|17412.73|17533.16|17413.16|17533.18|17413.18|17532.27|17412.27|10
1642086970000|2022-01-13 15:16:10|17532.75|17412.75|17528.17|17408.17|17532.75|17412.75|17528.17|17408.17|10
1642086980000|2022-01-13 15:16:20|17527.93|17407.93|17527.67|17407.67|17527.93|17407.93|17524.8|17404.8|10
1642086990000|2022-01-13 15:16:30|17527.11|17407.11|17514.6|17394.6|17527.32|17407.32|17514.6|17394.6|10
1642087000000|2022-01-13 15:16:40|17513.59|17393.59|17508.54|17388.54|17513.95|17393.95|17508.36|17388.36|10
1642087010000|2022-01-13 15:16:50|17507.31|17387.31|17499.39|17379.39|17507.31|17387.31|17499.39|17379.39|10
1642087020000|2022-01-13 15:17:00|17496.6|17376.6|17495.16|17375.16|17496.6|17376.6|17493.37|17373.37|9
1642087030000|2022-01-13 15:17:10|17496.38|17376.38|17500.81|17380.81|17500.81|17380.81|17495.99|17375.99|10
1642087040000|2022-01-13 15:17:20|17501.08|17381.08|17506.33|17386.33|17507.32|17387.32|17501.08|17381.08|10
1642087050000|2022-01-13 15:17:30|17506.89|17386.89|17500.77|17380.77|17506.89|17386.89|17500.77|17380.77|10
1642087060000|2022-01-13 15:17:40|17498.18|17378.18|17483.97|17363.97|17498.18|17378.18|17483.97|17363.97|10
1642087070000|2022-01-13 15:17:50|17484.08|17364.08|17480.06|17360.06|17484.08|17364.08|17480.06|17360.06|10
1642087080000|2022-01-13 15:18:00|17480.67|17360.67|17476.58|17356.58|17480.67|17360.67|17476.55|17356.55|10
1642087090000|2022-01-13 15:18:10|17474.93|17354.93|17468.6|17348.6|17474.93|17354.93|17468.6|17348.6|10
1642087100000|2022-01-13 15:18:20|17466.11|17346.11|17455.88|17335.88|17466.11|17346.11|17455.65|17335.65|10
1642087110000|2022-01-13 15:18:30|17456.37|17336.37|17459.33|17339.33|17459.64|17339.64|17455.22|17335.22|10
1642087120000|2022-01-13 15:18:40|17459.38|17339.38|17453.29|17333.29|17460.5|17340.5|17453.29|17333.29|10
1642087130000|2022-01-13 15:18:50|17450.83|17330.83|17436.34|17316.34|17450.83|17330.83|17436.34|17316.34|10
1642087140000|2022-01-13 15:19:00|17432.62|17312.62|17426.62|17306.62|17432.9|17312.9|17426.62|17306.62|10
1642087150000|2022-01-13 15:19:10|17426.22|17306.22|17404|17284|17426.22|17306.22|17404|17284|10
1642087160000|2022-01-13 15:19:20|17395.02|17275.02|17368.24|17248.24|17395.02|17275.02|17368.24|17248.24|10
1642087170000|2022-01-13 15:19:30|17371.7|17251.7|17375.31|17255.31|17375.31|17255.31|17368.97|17248.97|10
1642087180000|2022-01-13 15:19:40|17378.56|17258.56|17386.64|17266.64|17389.14|17269.14|17378.56|17258.56|10
1642087190000|2022-01-13 15:19:50|17385.73|17265.73|17390.12|17270.12|17390.12|17270.12|17384.75|17264.75|10
1642087200000|2022-01-13 15:20:00|17389.28|17269.28|17396.59|17276.59|17396.59|17276.59|17389.28|17269.28|10
1642087210000|2022-01-13 15:20:10|17396.64|17276.64|17403.47|17283.47|17403.69|17283.69|17396.64|17276.64|9
1642087220000|2022-01-13 15:20:20|17403.28|17283.28|17408.67|17288.67|17410.17|17290.17|17403.28|17283.28|10
1642087230000|2022-01-13 15:20:30|17408.16|17288.16|17407.2|17287.2|17408.87|17288.87|17406.31|17286.31|10
1642087240000|2022-01-13 15:20:40|17406.17|17286.17|17404.05|17284.05|17406.86|17286.86|17404.05|17284.05|10
1642087250000|2022-01-13 15:20:50|17403.99|17283.99|17400.79|17280.79|17403.99|17283.99|17400.44|17280.44|10
1642087260000|2022-01-13 15:21:00|17399.56|17279.56|17396.27|17276.27|17399.56|17279.56|17395.52|17275.52|10
1642087270000|2022-01-13 15:21:10|17394.8|17274.8|17388.92|17268.92|17394.8|17274.8|17388.92|17268.92|10
1642087280000|2022-01-13 15:21:20|17388.87|17268.87|17383.85|17263.85|17388.97|17268.97|17383.85|17263.85|10
1642087290000|2022-01-13 15:21:30|17381.71|17261.71|17373.71|17253.71|17381.71|17261.71|17373.45|17253.45|10
1642087300000|2022-01-13 15:21:40|17373.47|17253.47|17368.75|17248.75|17373.47|17253.47|17368.71|17248.71|9
1642087310000|2022-01-13 15:21:50|17369.43|17249.43|17367.46|17247.46|17369.43|17249.43|17364.68|17244.68|10
1642087320000|2022-01-13 15:22:00|17367.76|17247.76|17371.8|17251.8|17373.24|17253.24|17367.76|17247.76|10
1642087330000|2022-01-13 15:22:10|17371.03|17251.03|17371.21|17251.21|17373.13|17253.13|17371.03|17251.03|10
1642087340000|2022-01-13 15:22:20|17369.9|17249.9|17365|17245|17369.9|17249.9|17364.73|17244.73|10
1642087350000|2022-01-13 15:22:30|17362.99|17242.99|17356.76|17236.76|17363.13|17243.13|17356.76|17236.76|10
1642087360000|2022-01-13 15:22:40|17357.66|17237.66|17355.08|17235.08|17357.66|17237.66|17354.13|17234.13|10
1642087370000|2022-01-13 15:22:50|17356.8|17236.8|17347.68|17227.68|17356.8|17236.8|17347.65|17227.65|10
1642087380000|2022-01-13 15:23:00|17346.55|17226.55|17349.77|17229.77|17349.77|17229.77|17345.38|17225.38|9
1642087390000|2022-01-13 15:23:10|17351.58|17231.58|17361.38|17241.38|17361.47|17241.47|17351.58|17231.58|10
1642087400000|2022-01-13 15:23:20|17361.48|17241.48|17364.47|17244.47|17365.1|17245.1|17361.48|17241.48|10
1642087410000|2022-01-13 15:23:30|17364.77|17244.77|17370.05|17250.05|17370.05|17250.05|17364.77|17244.77|10
1642087420000|2022-01-13 15:23:40|17370.98|17250.98|17373.17|17253.17|17373.19|17253.19|17370.98|17250.98|10
1642087430000|2022-01-13 15:23:50|17372.55|17252.55|17374.07|17254.07|17374.57|17254.57|17372.53|17252.53|10
1642087440000|2022-01-13 15:24:00|17374.29|17254.29|17376.82|17256.82|17376.82|17256.82|17373.38|17253.38|10
1642087450000|2022-01-13 15:24:10|17377.49|17257.49|17379.43|17259.43|17379.43|17259.43|17376.91|17256.91|10
1642087460000|2022-01-13 15:24:20|17379.87|17259.87|17379.3|17259.3|17379.87|17259.87|17378.73|17258.73|10
1642087470000|2022-01-13 15:24:30|17379.25|17259.25|17386.87|17266.87|17387.26|17267.26|17379.25|17259.25|10
1642087480000|2022-01-13 15:24:40|17386.96|17266.96|17391.68|17271.68|17391.68|17271.68|17386.96|17266.96|10
1642087490000|2022-01-13 15:24:50|17391.9|17271.9|17393.78|17273.78|17393.78|17273.78|17391.9|17271.9|10
1642087500000|2022-01-13 15:25:00|17394.47|17274.47|17391.2|17271.2|17394.68|17274.68|17391.2|17271.2|10
1642087510000|2022-01-13 15:25:10|17391.45|17271.45|17392.23|17272.23|17392.59|17272.59|17391.22|17271.22|10
1642087520000|2022-01-13 15:25:20|17391.85|17271.85|17393.79|17273.79|17394.79|17274.79|17391.08|17271.08|10
1642087530000|2022-01-13 15:25:30|17392.58|17272.58|17396.72|17276.72|17396.72|17276.72|17392.58|17272.58|10
1642087540000|2022-01-13 15:25:40|17397.29|17277.29|17394.01|17274.01|17397.96|17277.96|17394.01|17274.01|10
1642087550000|2022-01-13 15:25:50|17394.16|17274.16|17388.3|17268.3|17394.16|17274.16|17388.3|17268.3|9
1642087560000|2022-01-13 15:26:00|17387.66|17267.66|17381.52|17261.52|17387.66|17267.66|17381.52|17261.52|10
1642087570000|2022-01-13 15:26:10|17381.48|17261.48|17378.98|17258.98|17381.48|17261.48|17378.98|17258.98|10
1642087580000|2022-01-13 15:26:20|17378.61|17258.61|17373.04|17253.04|17378.61|17258.61|17373.04|17253.04|10
1642087590000|2022-01-13 15:26:30|17372.39|17252.39|17371.35|17251.35|17372.49|17252.49|17369.8|17249.8|10
1642087600000|2022-01-13 15:26:40|17372.14|17252.14|17369.6|17249.6|17372.33|17252.33|17369.6|17249.6|10
1642087610000|2022-01-13 15:26:50|17369.55|17249.55|17367.72|17247.72|17369.62|17249.62|17367.72|17247.72|10
1642087620000|2022-01-13 15:27:00|17367.4|17247.4|17359.15|17239.15|17367.4|17247.4|17359.15|17239.15|10
1642087630000|2022-01-13 15:27:10|17358.76|17238.76|17349.24|17229.24|17358.86|17238.86|17349.24|17229.24|10
1642087640000|2022-01-13 15:27:20|17348.66|17228.66|17343.97|17223.97|17348.66|17228.66|17343.31|17223.31|10
1642087650000|2022-01-13 15:27:30|17343.99|17223.99|17334.41|17214.41|17343.99|17223.99|17334.39|17214.39|10
1642087660000|2022-01-13 15:27:40|17335.46|17215.46|17318.91|17198.91|17335.46|17215.46|17318.7|17198.7|10
1642087670000|2022-01-13 15:27:50|17315.61|17195.61|17309.72|17189.72|17315.61|17195.61|17308.62|17188.62|10
1642087680000|2022-01-13 15:28:00|17308.96|17188.96|17309.41|17189.41|17309.44|17189.44|17308.3|17188.3|10
1642087690000|2022-01-13 15:28:10|17310.86|17190.86|17306.61|17186.61|17313.38|17193.38|17306.61|17186.61|10
1642087700000|2022-01-13 15:28:20|17309.13|17189.13|17308.63|17188.63|17309.13|17189.13|17306.52|17186.52|10
1642087710000|2022-01-13 15:28:30|17308.24|17188.24|17309.16|17189.16|17309.97|17189.97|17307.62|17187.62|10
1642087720000|2022-01-13 15:28:40|17308.55|17188.55|17310.69|17190.69|17311.49|17191.49|17308.55|17188.55|10
1642087730000|2022-01-13 15:28:50|17309.93|17189.93|17317.55|17197.55|17317.69|17197.69|17309.93|17189.93|10
1642087740000|2022-01-13 15:29:00|17317.97|17197.97|17332.54|17212.54|17332.54|17212.54|17317.97|17197.97|10
1642087750000|2022-01-13 15:29:10|17333.29|17213.29|17345.05|17225.05|17345.07|17225.07|17333.29|17213.29|10
1642087760000|2022-01-13 15:29:20|17344.62|17224.62|17351.03|17231.03|17351.03|17231.03|17344.62|17224.62|9
1642087770000|2022-01-13 15:29:30|17351.29|17231.29|17355.59|17235.59|17355.59|17235.59|17351.29|17231.29|10
1642087780000|2022-01-13 15:29:40|17353.98|17233.98|17350.07|17230.07|17353.98|17233.98|17349.11|17229.11|10
1642087790000|2022-01-13 15:29:50|17349.93|17229.93|17353.12|17233.12|17353.12|17233.12|17349.93|17229.93|10
1642087800000|2022-01-13 15:30:00|17353.51|17233.51|17346.81|17226.81|17353.51|17233.51|17346.81|17226.81|10
1642087810000|2022-01-13 15:30:10|17346.95|17226.95|17343.99|17223.99|17346.95|17226.95|17343.24|17223.24|10
1642087820000|2022-01-13 15:30:20|17342.53|17222.53|17335.46|17215.46|17342.53|17222.53|17335.05|17215.05|10
1642087830000|2022-01-13 15:30:30|17334.68|17214.68|17334.96|17214.96|17335.43|17215.43|17334.42|17214.42|10
1642087840000|2022-01-13 15:30:40|17335.01|17215.01|17331.7|17211.7|17335.01|17215.01|17331.69|17211.69|10
1642087850000|2022-01-13 15:30:50|17332.09|17212.09|17329.11|17209.11|17332.09|17212.09|17328.72|17208.72|10
1642087860000|2022-01-13 15:31:00|17329.91|17209.91|17330.35|17210.35|17331.18|17211.18|17329.56|17209.56|10
1642087870000|2022-01-13 15:31:10|17330.17|17210.17|17316.47|17196.47|17330.17|17210.17|17316.47|17196.47|10
1642087880000|2022-01-13 15:31:20|17315.86|17195.86|17298.84|17178.84|17315.86|17195.86|17298.84|17178.84|10
1642087890000|2022-01-13 15:31:30|17297.07|17177.07|17295.88|17175.88|17297.58|17177.58|17294.14|17174.14|10
1642087900000|2022-01-13 15:31:40|17295.55|17175.55|17292.4|17172.4|17295.55|17175.55|17291.71|17171.71|10
1642087910000|2022-01-13 15:31:50|17291.11|17171.11|17287.24|17167.24|17291.11|17171.11|17287.24|17167.24|9
1642087920000|2022-01-13 15:32:00|17287.29|17167.29|17269.92|17149.92|17287.29|17167.29|17269.92|17149.92|10
1642087930000|2022-01-13 15:32:10|17270.31|17150.31|17259.49|17139.49|17270.31|17150.31|17259.49|17139.49|10
1642087940000|2022-01-13 15:32:20|17258.01|17138.01|17259.27|17139.27|17259.55|17139.55|17256.87|17136.87|10
1642087950000|2022-01-13 15:32:30|17258.48|17138.48|17256.89|17136.89|17259.14|17139.14|17256.81|17136.81|10
1642087960000|2022-01-13 15:32:40|17255.42|17135.42|17244.95|17124.95|17255.42|17135.42|17244.95|17124.95|10
1642087970000|2022-01-13 15:32:50|17243.38|17123.38|17222.5|17102.5|17243.38|17123.38|17222.5|17102.5|10
1642087980000|2022-01-13 15:33:00|17222.51|17102.51|17221.47|17101.47|17222.51|17102.51|17221.32|17101.32|9
1642087990000|2022-01-13 15:33:10|17221.37|17101.37|17219.7|17099.7|17221.37|17101.37|17218.32|17098.32|10
1642088000000|2022-01-13 15:33:20|17218.06|17098.06|17218.71|17098.71|17218.71|17098.71|17216.62|17096.62|10
1642088010000|2022-01-13 15:33:30|17217.98|17097.98|17225.81|17105.81|17225.89|17105.89|17217.98|17097.98|10
1642088020000|2022-01-13 15:33:40|17226.85|17106.85|17227.12|17107.12|17227.45|17107.45|17226.03|17106.03|10
1642088030000|2022-01-13 15:33:50|17228.33|17108.33|17229.68|17109.68|17230.91|17110.91|17228.28|17108.28|10
1642088040000|2022-01-13 15:34:00|17229.93|17109.93|17232.91|17112.91|17233.45|17113.45|17229.93|17109.93|10
1642088050000|2022-01-13 15:34:10|17233.09|17113.09|17222.35|17102.35|17233.09|17113.09|17222.35|17102.35|10
1642088060000|2022-01-13 15:34:20|17221.34|17101.34|17206.59|17086.59|17221.34|17101.34|17206.59|17086.59|10
1642088070000|2022-01-13 15:34:30|17205.8|17085.8|17198.21|17078.21|17205.8|17085.8|17197.74|17077.74|10
1642088080000|2022-01-13 15:34:40|17198.37|17078.37|17199.12|17079.12|17199.86|17079.86|17197.42|17077.42|10
1642088090000|2022-01-13 15:34:50|17199.28|17079.28|17201.03|17081.03|17201.03|17081.03|17199.28|17079.28|10
1642088100000|2022-01-13 15:35:00|17201.09|17081.09|17203.56|17083.56|17204.79|17084.79|17201.09|17081.09|10
1642088110000|2022-01-13 15:35:10|17203.19|17083.19|17207.51|17087.51|17207.54|17087.54|17202.54|17082.54|10
1642088120000|2022-01-13 15:35:20|17208.79|17088.79|17211.51|17091.51|17211.51|17091.51|17208.79|17088.79|10
1642088130000|2022-01-13 15:35:30|17211.85|17091.85|17216.16|17096.16|17216.16|17096.16|17211.41|17091.41|10
1642088140000|2022-01-13 15:35:40|17216.24|17096.24|17225.7|17105.7|17225.77|17105.77|17216.24|17096.24|10
1642088150000|2022-01-13 15:35:50|17225.12|17105.12|17231.49|17111.49|17231.49|17111.49|17224.55|17104.55|10
1642088160000|2022-01-13 15:36:00|17231.26|17111.26|17233.66|17113.66|17233.66|17113.66|17231.26|17111.26|10
1642088170000|2022-01-13 15:36:10|17234.1|17114.1|17235.69|17115.69|17236.96|17116.96|17233.62|17113.62|10
1642088180000|2022-01-13 15:36:20|17236.23|17116.23|17234.67|17114.67|17236.23|17116.23|17231.61|17111.61|10
1642088190000|2022-01-13 15:36:30|17234.92|17114.92|17244.83|17124.83|17244.83|17124.83|17234.92|17114.92|10
1642088200000|2022-01-13 15:36:40|17246.71|17126.71|17258.73|17138.73|17258.73|17138.73|17246.71|17126.71|10
1642088210000|2022-01-13 15:36:50|17259.45|17139.45|17266.26|17146.26|17266.26|17146.26|17259.45|17139.45|10
1642088220000|2022-01-13 15:37:00|17268.19|17148.19|17266.69|17146.69|17268.98|17148.98|17266.69|17146.69|10
1642088230000|2022-01-13 15:37:10|17267.32|17147.32|17270.52|17150.52|17270.55|17150.55|17266.32|17146.32|10
1642088240000|2022-01-13 15:37:20|17271.42|17151.42|17273.58|17153.58|17273.58|17153.58|17271.42|17151.42|8
1642088250000|2022-01-13 15:37:30|17274.63|17154.63|17287.07|17167.07|17287.07|17167.07|17274.63|17154.63|10
1642088260000|2022-01-13 15:37:40|17287.09|17167.09|17294.09|17174.09|17294.09|17174.09|17287.09|17167.09|10
1642088270000|2022-01-13 15:37:50|17294.99|17174.99|17300.37|17180.37|17300.37|17180.37|17294.99|17174.99|10
1642088280000|2022-01-13 15:38:00|17301.83|17181.83|17304.15|17184.15|17304.15|17184.15|17301.83|17181.83|10
1642088290000|2022-01-13 15:38:10|17303.67|17183.67|17298.02|17178.02|17303.67|17183.67|17297.35|17177.35|10
1642088300000|2022-01-13 15:38:20|17298.68|17178.68|17300.63|17180.63|17301.4|17181.4|17298.68|17178.68|10
1642088310000|2022-01-13 15:38:30|17301.63|17181.63|17305.11|17185.11|17305.11|17185.11|17301.63|17181.63|10
1642088320000|2022-01-13 15:38:40|17305.36|17185.36|17308.24|17188.24|17308.24|17188.24|17305.36|17185.36|10
1642088330000|2022-01-13 15:38:50|17308.89|17188.89|17313.39|17193.39|17313.39|17193.39|17308.89|17188.89|10
1642088340000|2022-01-13 15:39:00|17313.82|17193.82|17315.11|17195.11|17315.38|17195.38|17313.82|17193.82|10
1642088350000|2022-01-13 15:39:10|17315.07|17195.07|17316.81|17196.81|17317.13|17197.13|17315|17195|10
1642088360000|2022-01-13 15:39:20|17316.34|17196.34|17311.68|17191.68|17316.98|17196.98|17311.68|17191.68|10
1642088370000|2022-01-13 15:39:30|17310.82|17190.82|17308.98|17188.98|17310.82|17190.82|17308.66|17188.66|9
1642088380000|2022-01-13 15:39:40|17308.81|17188.81|17308.25|17188.25|17309.32|17189.32|17307.93|17187.93|10
1642088390000|2022-01-13 15:39:50|17308.31|17188.31|17308.66|17188.66|17308.66|17188.66|17306.56|17186.56|10
1642088400000|2022-01-13 15:40:00|17309.85|17189.85|17317.55|17197.55|17317.55|17197.55|17309.85|17189.85|10
1642088410000|2022-01-13 15:40:10|17317.64|17197.64|17326.65|17206.65|17326.65|17206.65|17317.64|17197.64|10
1642088420000|2022-01-13 15:40:20|17327.98|17207.98|17334.25|17214.25|17334.25|17214.25|17327.98|17207.98|10
1642088430000|2022-01-13 15:40:30|17334.66|17214.66|17337.01|17217.01|17337.01|17217.01|17334.66|17214.66|10
1642088440000|2022-01-13 15:40:40|17337.38|17217.38|17337.7|17217.7|17337.86|17217.86|17335.93|17215.93|10
1642088450000|2022-01-13 15:40:50|17338.07|17218.07|17337.94|17217.94|17339.32|17219.32|17337.94|17217.94|10
1642088460000|2022-01-13 15:41:00|17337.21|17217.21|17339.71|17219.71|17339.71|17219.71|17337.14|17217.14|10
1642088470000|2022-01-13 15:41:10|17340.17|17220.17|17348.42|17228.42|17348.42|17228.42|17340.17|17220.17|10
1642088480000|2022-01-13 15:41:20|17348.87|17228.87|17356.45|17236.45|17356.72|17236.72|17348.87|17228.87|10
1642088490000|2022-01-13 15:41:30|17356.76|17236.76|17356.43|17236.43|17357.71|17237.71|17356.25|17236.25|10
1642088500000|2022-01-13 15:41:40|17356.94|17236.94|17358.35|17238.35|17359.15|17239.15|17356.94|17236.94|10
1642088510000|2022-01-13 15:41:50|17356.81|17236.81|17356.02|17236.02|17356.81|17236.81|17354.71|17234.71|10
1642088520000|2022-01-13 15:42:00|17355.81|17235.81|17355.65|17235.65|17356.41|17236.41|17355.22|17235.22|10
1642088530000|2022-01-13 15:42:10|17355.08|17235.08|17356.45|17236.45|17356.45|17236.45|17354.1|17234.1|10
1642088540000|2022-01-13 15:42:20|17356.47|17236.47|17353.25|17233.25|17356.47|17236.47|17352.36|17232.36|10
1642088550000|2022-01-13 15:42:30|17353.42|17233.42|17352.86|17232.86|17353.88|17233.88|17352.86|17232.86|10
1642088560000|2022-01-13 15:42:40|17353.94|17233.94|17347.98|17227.98|17353.94|17233.94|17347.98|17227.98|10
1642088570000|2022-01-13 15:42:50|17348.01|17228.01|17343.2|17223.2|17348.01|17228.01|17342.5|17222.5|10
1642088580000|2022-01-13 15:43:00|17342.93|17222.93|17342.06|17222.06|17342.93|17222.93|17341.69|17221.69|10
1642088590000|2022-01-13 15:43:10|17341.76|17221.76|17330.25|17210.25|17341.76|17221.76|17330.25|17210.25|10
1642088600000|2022-01-13 15:43:20|17329.42|17209.42|17311.01|17191.01|17329.89|17209.89|17311.01|17191.01|10
1642088610000|2022-01-13 15:43:30|17310.59|17190.59|17308.77|17188.77|17310.59|17190.59|17307.8|17187.8|10
1642088620000|2022-01-13 15:43:40|17311.9|17191.9|17315.03|17195.03|17315.03|17195.03|17311.71|17191.71|10
1642088630000|2022-01-13 15:43:50|17314.23|17194.23|17315.84|17195.84|17315.84|17195.84|17313.91|17193.91|10
1642088640000|2022-01-13 15:44:00|17314.61|17194.61|17313.02|17193.02|17314.62|17194.62|17312.37|17192.37|10
1642088650000|2022-01-13 15:44:10|17312.11|17192.11|17314.35|17194.35|17314.35|17194.35|17311.9|17191.9|10
1642088660000|2022-01-13 15:44:20|17313.82|17193.82|17311.9|17191.9|17314.57|17194.57|17311.9|17191.9|10
1642088670000|2022-01-13 15:44:30|17312.53|17192.53|17299.15|17179.15|17312.53|17192.53|17299.15|17179.15|10
1642088680000|2022-01-13 15:44:40|17299.06|17179.06|17294.64|17174.64|17299.06|17179.06|17294.64|17174.64|10
1642088690000|2022-01-13 15:44:50|17293.88|17173.88|17289.32|17169.32|17293.88|17173.88|17289.32|17169.32|10
1642088700000|2022-01-13 15:45:00|17289.58|17169.58|17291.11|17171.11|17291.16|17171.16|17289.58|17169.58|10
1642088710000|2022-01-13 15:45:10|17291.16|17171.16|17282.21|17162.21|17291.16|17171.16|17282.21|17162.21|10
1642088720000|2022-01-13 15:45:20|17281.61|17161.61|17275.69|17155.69|17281.61|17161.61|17275.69|17155.69|10
1642088730000|2022-01-13 15:45:30|17274.66|17154.66|17274.41|17154.41|17274.68|17154.68|17272.12|17152.12|10
1642088740000|2022-01-13 15:45:40|17273.68|17153.68|17278.11|17158.11|17279.45|17159.45|17273.68|17153.68|10
1642088750000|2022-01-13 15:45:50|17279.76|17159.76|17284.98|17164.98|17284.98|17164.98|17279.76|17159.76|10
1642088760000|2022-01-13 15:46:00|17285.48|17165.48|17293.52|17173.52|17293.52|17173.52|17285.48|17165.48|10
1642088770000|2022-01-13 15:46:10|17294.61|17174.61|17303.3|17183.3|17303.3|17183.3|17294.61|17174.61|10
1642088780000|2022-01-13 15:46:20|17303.69|17183.69|17317.63|17197.63|17317.63|17197.63|17303.69|17183.69|10
1642088790000|2022-01-13 15:46:30|17319.46|17199.46|17320.56|17200.56|17320.83|17200.83|17319.46|17199.46|9
1642088800000|2022-01-13 15:46:40|17321.22|17201.22|17321.98|17201.98|17322.1|17202.1|17320.7|17200.7|10
1642088810000|2022-01-13 15:46:50|17322.4|17202.4|17321.92|17201.92|17322.47|17202.47|17321.45|17201.45|10
1642088820000|2022-01-13 15:47:00|17321.29|17201.29|17322.24|17202.24|17322.24|17202.24|17319.85|17199.85|10
1642088830000|2022-01-13 15:47:10|17323.48|17203.48|17323.1|17203.1|17323.9|17203.9|17322.74|17202.74|10
1642088840000|2022-01-13 15:47:20|17322.04|17202.04|17324.06|17204.06|17324.06|17204.06|17321.99|17201.99|10
1642088850000|2022-01-13 15:47:30|17323.77|17203.77|17323.38|17203.38|17323.91|17203.91|17323.14|17203.14|10
1642088860000|2022-01-13 15:47:40|17323.32|17203.32|17320.26|17200.26|17323.32|17203.32|17320.26|17200.26|10
1642088870000|2022-01-13 15:47:50|17319.74|17199.74|17317.59|17197.59|17320.24|17200.24|17317.49|17197.49|9
1642088880000|2022-01-13 15:48:00|17316.12|17196.12|17306.96|17186.96|17316.12|17196.12|17306.96|17186.96|10
1642088890000|2022-01-13 15:48:10|17307|17187|17300.05|17180.05|17307|17187|17299.88|17179.88|10
1642088900000|2022-01-13 15:48:20|17300.2|17180.2|17294.53|17174.53|17300.2|17180.2|17294.53|17174.53|10
1642088910000|2022-01-13 15:48:30|17294.46|17174.46|17286.14|17166.14|17294.46|17174.46|17286.14|17166.14|10
1642088920000|2022-01-13 15:48:40|17286.22|17166.22|17281.52|17161.52|17286.22|17166.22|17281.51|17161.51|10
1642088930000|2022-01-13 15:48:50|17281.8|17161.8|17282.29|17162.29|17282.95|17162.95|17281.08|17161.08|9
1642088940000|2022-01-13 15:49:00|17282.61|17162.61|17283.15|17163.15|17283.47|17163.47|17282.61|17162.61|10
1642088950000|2022-01-13 15:49:10|17283.25|17163.25|17284.59|17164.59|17284.59|17164.59|17283.13|17163.13|10
1642088960000|2022-01-13 15:49:20|17285.04|17165.04|17282.7|17162.7|17285.21|17165.21|17282.57|17162.57|10
1642088970000|2022-01-13 15:49:30|17282.37|17162.37|17279.08|17159.08|17282.37|17162.37|17279.08|17159.08|10
1642088980000|2022-01-13 15:49:40|17278.3|17158.3|17271.63|17151.63|17278.44|17158.44|17271.63|17151.63|10
1642088990000|2022-01-13 15:49:50|17271.82|17151.82|17261.24|17141.24|17271.82|17151.82|17261.24|17141.24|10
1642089000000|2022-01-13 15:50:00|17261.48|17141.48|17251.47|17131.47|17261.48|17141.48|17251.47|17131.47|10
1642089010000|2022-01-13 15:50:10|17247.57|17127.57|17240.83|17120.83|17247.57|17127.57|17239.62|17119.62|10
1642089020000|2022-01-13 15:50:20|17241.87|17121.87|17233.76|17113.76|17241.87|17121.87|17233.76|17113.76|10
1642089030000|2022-01-13 15:50:30|17231.09|17111.09|17206.87|17086.87|17231.09|17111.09|17206.87|17086.87|10
1642089040000|2022-01-13 15:50:40|17205.58|17085.58|17209.03|17089.03|17209.03|17089.03|17204.92|17084.92|10
1642089050000|2022-01-13 15:50:50|17209.1|17089.1|17212.82|17092.82|17212.82|17092.82|17208.37|17088.37|10
1642089060000|2022-01-13 15:51:00|17214.91|17094.91|17209.16|17089.16|17214.91|17094.91|17209.16|17089.16|10
1642089070000|2022-01-13 15:51:10|17207.97|17087.97|17202.43|17082.43|17207.97|17087.97|17202.43|17082.43|10
1642089080000|2022-01-13 15:51:20|17202.79|17082.79|17202.78|17082.78|17204.66|17084.66|17202.78|17082.78|10
1642089090000|2022-01-13 15:51:30|17201.86|17081.86|17198.83|17078.83|17201.86|17081.86|17198.83|17078.83|10
1642089100000|2022-01-13 15:51:40|17199.1|17079.1|17192.6|17072.6|17199.1|17079.1|17192.6|17072.6|10
1642089110000|2022-01-13 15:51:50|17192.07|17072.07|17183.44|17063.44|17192.18|17072.18|17183.44|17063.44|10
1642089120000|2022-01-13 15:52:00|17183.89|17063.89|17180.24|17060.24|17183.89|17063.89|17179.38|17059.38|10
1642089130000|2022-01-13 15:52:10|17179.09|17059.09|17177.23|17057.23|17179.7|17059.7|17177.23|17057.23|10
1642089140000|2022-01-13 15:52:20|17177.01|17057.01|17168.16|17048.16|17177.01|17057.01|17168.16|17048.16|10
1642089150000|2022-01-13 15:52:30|17167.59|17047.59|17158.46|17038.46|17167.59|17047.59|17158.46|17038.46|10
1642089160000|2022-01-13 15:52:40|17157.29|17037.29|17157.89|17037.89|17157.89|17037.89|17156.65|17036.65|10
1642089170000|2022-01-13 15:52:50|17158.63|17038.63|17164.46|17044.46|17164.46|17044.46|17158.63|17038.63|10
1642089180000|2022-01-13 15:53:00|17164.22|17044.22|17161.2|17041.2|17165.28|17045.28|17161.2|17041.2|10
1642089190000|2022-01-13 15:53:10|17161.22|17041.22|17160.68|17040.68|17162.13|17042.13|17159.91|17039.91|10
1642089200000|2022-01-13 15:53:20|17160.89|17040.89|17165.67|17045.67|17165.67|17045.67|17160.57|17040.57|10
1642089210000|2022-01-13 15:53:30|17166.32|17046.32|17170.49|17050.49|17170.58|17050.58|17166.32|17046.32|10
1642089220000|2022-01-13 15:53:40|17173.05|17053.05|17177.94|17057.94|17177.94|17057.94|17173.01|17053.01|10
1642089230000|2022-01-13 15:53:50|17179.91|17059.91|17177.54|17057.54|17179.91|17059.91|17177.54|17057.54|10
1642089240000|2022-01-13 15:54:00|17178.12|17058.12|17172.36|17052.36|17179.16|17059.16|17172.36|17052.36|10
1642089250000|2022-01-13 15:54:10|17171.13|17051.13|17161.49|17041.49|17171.13|17051.13|17161.47|17041.47|10
1642089260000|2022-01-13 15:54:20|17161.23|17041.23|17159.99|17039.99|17161.23|17041.23|17158.22|17038.22|10
1642089270000|2022-01-13 15:54:30|17160.77|17040.77|17161.23|17041.23|17161.23|17041.23|17159.66|17039.66|10
1642089280000|2022-01-13 15:54:40|17161.67|17041.67|17164.3|17044.3|17164.59|17044.59|17161.67|17041.67|9
1642089290000|2022-01-13 15:54:50|17163.89|17043.89|17170.34|17050.34|17170.34|17050.34|17163.89|17043.89|10
1642089300000|2022-01-13 15:55:00|17169.72|17049.72|17176.65|17056.65|17176.65|17056.65|17169.72|17049.72|10
1642089310000|2022-01-13 15:55:10|17177.08|17057.08|17184.72|17064.72|17184.72|17064.72|17176.87|17056.87|10
1642089320000|2022-01-13 15:55:20|17185.79|17065.79|17190.05|17070.05|17190.05|17070.05|17185.79|17065.79|9
1642089330000|2022-01-13 15:55:30|17189.67|17069.67|17191.47|17071.47|17191.47|17071.47|17189.4|17069.4|10
1642089340000|2022-01-13 15:55:40|17191.62|17071.62|17199.9|17079.9|17199.9|17079.9|17191.62|17071.62|10
1642089350000|2022-01-13 15:55:50|17200.24|17080.24|17201.12|17081.12|17201.12|17081.12|17198.55|17078.55|10
1642089360000|2022-01-13 15:56:00|17199.81|17079.81|17193.82|17073.82|17199.81|17079.81|17193.82|17073.82|10
1642089370000|2022-01-13 15:56:10|17193.36|17073.36|17194.72|17074.72|17194.92|17074.92|17192.62|17072.62|10
1642089380000|2022-01-13 15:56:20|17195.71|17075.71|17202.98|17082.98|17202.98|17082.98|17195.71|17075.71|10
1642089390000|2022-01-13 15:56:30|17203.74|17083.74|17206.71|17086.71|17206.76|17086.76|17203.19|17083.19|10
1642089400000|2022-01-13 15:56:40|17207.95|17087.95|17226.57|17106.57|17226.57|17106.57|17207.95|17087.95|10
1642089410000|2022-01-13 15:56:50|17227.69|17107.69|17241.24|17121.24|17241.36|17121.36|17227.69|17107.69|10
1642089420000|2022-01-13 15:57:00|17242.91|17122.91|17247.65|17127.65|17247.65|17127.65|17242.91|17122.91|10
1642089430000|2022-01-13 15:57:10|17248.19|17128.19|17252.41|17132.41|17252.41|17132.41|17248.19|17128.19|10
1642089440000|2022-01-13 15:57:20|17254.18|17134.18|17263.78|17143.78|17263.78|17143.78|17254.18|17134.18|10
1642089450000|2022-01-13 15:57:30|17263.97|17143.97|17279.56|17159.56|17279.56|17159.56|17263.97|17143.97|10
1642089460000|2022-01-13 15:57:40|17279.5|17159.5|17283.28|17163.28|17284.11|17164.11|17279.5|17159.5|10
1642089470000|2022-01-13 15:57:50|17283.94|17163.94|17287.44|17167.44|17287.44|17167.44|17283.94|17163.94|10
1642089480000|2022-01-13 15:58:00|17286.44|17166.44|17290.13|17170.13|17291.02|17171.02|17286.44|17166.44|10
1642089490000|2022-01-13 15:58:10|17289.04|17169.04|17291.79|17171.79|17291.79|17171.79|17288.77|17168.77|10
1642089500000|2022-01-13 15:58:20|17292.05|17172.05|17293.6|17173.6|17293.99|17173.99|17291.39|17171.39|10
1642089510000|2022-01-13 15:58:30|17296.48|17176.48|17307.54|17187.54|17307.54|17187.54|17296.48|17176.48|10
1642089520000|2022-01-13 15:58:40|17308.8|17188.8|17311.53|17191.53|17311.59|17191.59|17308.8|17188.8|10
1642089530000|2022-01-13 15:58:50|17311.63|17191.63|17316.72|17196.72|17316.72|17196.72|17311.63|17191.63|10
1642089540000|2022-01-13 15:59:00|17316.6|17196.6|17321.12|17201.12|17321.12|17201.12|17316.6|17196.6|10
1642089550000|2022-01-13 15:59:10|17319.41|17199.41|17323.76|17203.76|17323.76|17203.76|17319|17199|10
1642089560000|2022-01-13 15:59:20|17324.09|17204.09|17328.3|17208.3|17328.3|17208.3|17324.09|17204.09|10
1642089570000|2022-01-13 15:59:30|17328.45|17208.45|17333.4|17213.4|17333.4|17213.4|17328.42|17208.42|10
1642089580000|2022-01-13 15:59:40|17334.7|17214.7|17336.55|17216.55|17337.56|17217.56|17334.43|17214.43|10
1642089590000|2022-01-13 15:59:50|17334.26|17214.26|17333.44|17213.44|17334.88|17214.88|17332.76|17212.76|10
1642089600000|2022-01-13 16:00:00|17332.03|17212.03|17329.58|17209.58|17332.03|17212.03|17329.54|17209.54|10
1642089610000|2022-01-13 16:00:10|17329.74|17209.74|17323.34|17203.34|17329.74|17209.74|17323.34|17203.34|10
1642089620000|2022-01-13 16:00:20|17322.31|17202.31|17318.88|17198.88|17322.31|17202.31|17318.88|17198.88|10
1642089630000|2022-01-13 16:00:30|17317.8|17197.8|17314.32|17194.32|17317.8|17197.8|17314.32|17194.32|10
1642089640000|2022-01-13 16:00:40|17314.55|17194.55|17314.63|17194.63|17316.11|17196.11|17313.59|17193.59|10
1642089650000|2022-01-13 16:00:50|17314.23|17194.23|17312.88|17192.88|17315.94|17195.94|17312.88|17192.88|10
1642089660000|2022-01-13 16:01:00|17312.57|17192.57|17309.39|17189.39|17312.7|17192.7|17309.39|17189.39|10
1642089670000|2022-01-13 16:01:10|17309.36|17189.36|17303.3|17183.3|17309.36|17189.36|17303.3|17183.3|10
1642089680000|2022-01-13 16:01:20|17302.89|17182.89|17300.28|17180.28|17303.31|17183.31|17300.28|17180.28|10
1642089690000|2022-01-13 16:01:30|17298.47|17178.47|17294.79|17174.79|17298.47|17178.47|17292.87|17172.87|10
1642089700000|2022-01-13 16:01:40|17294.74|17174.74|17297.31|17177.31|17297.31|17177.31|17294.74|17174.74|10
1642089710000|2022-01-13 16:01:50|17297.35|17177.35|17298.13|17178.13|17298.62|17178.62|17296.83|17176.83|8
1642089720000|2022-01-13 16:02:00|17298.47|17178.47|17310.05|17190.05|17310.05|17190.05|17298.47|17178.47|10
1642089730000|2022-01-13 16:02:10|17311.61|17191.61|17314.25|17194.25|17314.79|17194.79|17311.61|17191.61|10
1642089740000|2022-01-13 16:02:20|17314.06|17194.06|17311.58|17191.58|17314.17|17194.17|17311.58|17191.58|10
1642089750000|2022-01-13 16:02:30|17311.65|17191.65|17307.5|17187.5|17311.65|17191.65|17307.5|17187.5|10
1642089760000|2022-01-13 16:02:40|17306.32|17186.32|17303.51|17183.51|17307.05|17187.05|17303.51|17183.51|10
1642089770000|2022-01-13 16:02:50|17303.55|17183.55|17297.07|17177.07|17303.55|17183.55|17297.07|17177.07|9
1642089780000|2022-01-13 16:03:00|17296.27|17176.27|17287.35|17167.35|17296.27|17176.27|17287.35|17167.35|10
1642089790000|2022-01-13 16:03:10|17285.04|17165.04|17277.74|17157.74|17285.38|17165.38|17277.74|17157.74|10
1642089800000|2022-01-13 16:03:20|17277.46|17157.46|17275.55|17155.55|17277.46|17157.46|17275.17|17155.17|10
1642089810000|2022-01-13 16:03:30|17275.85|17155.85|17278.26|17158.26|17278.26|17158.26|17275.85|17155.85|10
1642089820000|2022-01-13 16:03:40|17278.45|17158.45|17282.2|17162.2|17282.2|17162.2|17278.35|17158.35|10
1642089830000|2022-01-13 16:03:50|17283.71|17163.71|17287.4|17167.4|17287.4|17167.4|17283.71|17163.71|9
1642089840000|2022-01-13 16:04:00|17289.92|17169.92|17284|17164|17289.92|17169.92|17284|17164|9
1642089850000|2022-01-13 16:04:10|17283.29|17163.29|17283.06|17163.06|17285.51|17165.51|17283.06|17163.06|10
1642089860000|2022-01-13 16:04:20|17282.02|17162.02|17274.23|17154.23|17282.02|17162.02|17274.23|17154.23|10
1642089870000|2022-01-13 16:04:30|17273.3|17153.3|17272.64|17152.64|17273.3|17153.3|17270.53|17150.53|10
1642089880000|2022-01-13 16:04:40|17272.56|17152.56|17279.81|17159.81|17279.81|17159.81|17272.53|17152.53|10
1642089890000|2022-01-13 16:04:50|17281.6|17161.6|17285.07|17165.07|17285.45|17165.45|17281.6|17161.6|10
1642089900000|2022-01-13 16:05:00|17285.03|17165.03|17285.2|17165.2|17285.2|17165.2|17282.98|17162.98|10
1642089910000|2022-01-13 16:05:10|17285.13|17165.13|17290.62|17170.62|17290.62|17170.62|17285.13|17165.13|10
1642089920000|2022-01-13 16:05:20|17289.84|17169.84|17293.21|17173.21|17293.21|17173.21|17289.12|17169.12|10
1642089930000|2022-01-13 16:05:30|17293.36|17173.36|17292.8|17172.8|17294.85|17174.85|17291.9|17171.9|10
1642089940000|2022-01-13 16:05:40|17292.3|17172.3|17299.19|17179.19|17299.54|17179.54|17292.3|17172.3|10
1642089950000|2022-01-13 16:05:50|17301.29|17181.29|17312.27|17192.27|17312.64|17192.64|17301.29|17181.29|10
1642089960000|2022-01-13 16:06:00|17312.63|17192.63|17310.51|17190.51|17313.22|17193.22|17310.51|17190.51|10
1642089970000|2022-01-13 16:06:10|17310.31|17190.31|17318.25|17198.25|17318.25|17198.25|17310.31|17190.31|10
1642089980000|2022-01-13 16:06:20|17319.86|17199.86|17324.82|17204.82|17324.82|17204.82|17319.86|17199.86|10
1642089990000|2022-01-13 16:06:30|17325.19|17205.19|17332.94|17212.94|17332.94|17212.94|17325.19|17205.19|10
1642090000000|2022-01-13 16:06:40|17334.19|17214.19|17334.63|17214.63|17335.11|17215.11|17333.97|17213.97|10
1642090010000|2022-01-13 16:06:50|17334.67|17214.67|17340.75|17220.75|17340.75|17220.75|17333.99|17213.99|10
1642090020000|2022-01-13 16:07:00|17340.62|17220.62|17341.51|17221.51|17341.92|17221.92|17340.62|17220.62|10
1642090030000|2022-01-13 16:07:10|17342.3|17222.3|17345|17225|17345|17225|17341.88|17221.88|10
1642090040000|2022-01-13 16:07:20|17345.34|17225.34|17344.99|17224.99|17345.65|17225.65|17344.99|17224.99|10
1642090050000|2022-01-13 16:07:30|17344.88|17224.88|17346.53|17226.53|17346.53|17226.53|17344.88|17224.88|10
1642090060000|2022-01-13 16:07:40|17348.17|17228.17|17351.42|17231.42|17351.71|17231.71|17347.9|17227.9|10
1642090070000|2022-01-13 16:07:50|17350.71|17230.71|17355.92|17235.92|17355.92|17235.92|17350.71|17230.71|10
1642090080000|2022-01-13 16:08:00|17356.92|17236.92|17360.42|17240.42|17360.42|17240.42|17356.92|17236.92|10
1642090090000|2022-01-13 16:08:10|17361.19|17241.19|17363.2|17243.2|17363.68|17243.68|17361.19|17241.19|10
1642090100000|2022-01-13 16:08:20|17362.85|17242.85|17363.04|17243.04|17363.84|17243.84|17362.85|17242.85|10
1642090110000|2022-01-13 16:08:30|17363.3|17243.3|17363.24|17243.24|17364.17|17244.17|17362.09|17242.09|10
1642090120000|2022-01-13 16:08:40|17363.34|17243.34|17362.64|17242.64|17363.96|17243.96|17362.64|17242.64|10
1642090130000|2022-01-13 16:08:50|17361.79|17241.79|17367.9|17247.9|17367.9|17247.9|17361.35|17241.35|10
1642090140000|2022-01-13 16:09:00|17367.32|17247.32|17370.53|17250.53|17370.53|17250.53|17366.99|17246.99|10
1642090150000|2022-01-13 16:09:10|17370.03|17250.03|17377.44|17257.44|17377.44|17257.44|17369.78|17249.78|10
1642090160000|2022-01-13 16:09:20|17377.58|17257.58|17384.31|17264.31|17384.31|17264.31|17377.58|17257.58|10
1642090170000|2022-01-13 16:09:30|17384.24|17264.24|17385.59|17265.59|17385.59|17265.59|17384.19|17264.19|10
1642090180000|2022-01-13 16:09:40|17385.88|17265.88|17416.82|17296.82|17416.82|17296.82|17385.17|17265.17|10
1642090190000|2022-01-13 16:09:50|17421.79|17301.79|17417.92|17297.92|17422.36|17302.36|17416.28|17296.28|10
1642090200000|2022-01-13 16:10:00|17418.34|17298.34|17414.31|17294.31|17418.6|17298.6|17414.31|17294.31|10
1642090210000|2022-01-13 16:10:10|17413.53|17293.53|17409.24|17289.24|17413.53|17293.53|17409.24|17289.24|10
1642090220000|2022-01-13 16:10:20|17408.33|17288.33|17402.85|17282.85|17408.33|17288.33|17402.85|17282.85|10
1642090230000|2022-01-13 16:10:30|17402.66|17282.66|17398.52|17278.52|17402.66|17282.66|17398.51|17278.51|10
1642090240000|2022-01-13 16:10:40|17398.29|17278.29|17393.33|17273.33|17398.29|17278.29|17393.33|17273.33|10
1642090250000|2022-01-13 16:10:50|17393.59|17273.59|17383.79|17263.79|17393.59|17273.59|17383.79|17263.79|10
1642090260000|2022-01-13 16:11:00|17381.52|17261.52|17371.81|17251.81|17381.52|17261.52|17371.81|17251.81|10
1642090270000|2022-01-13 16:11:10|17371.77|17251.77|17372.07|17252.07|17373.28|17253.28|17371.43|17251.43|10
1642090280000|2022-01-13 16:11:20|17371.94|17251.94|17368.05|17248.05|17371.94|17251.94|17368.05|17248.05|10
1642090290000|2022-01-13 16:11:30|17367.21|17247.21|17363.37|17243.37|17367.21|17247.21|17363.09|17243.09|10
1642090300000|2022-01-13 16:11:40|17362.86|17242.86|17365.38|17245.38|17365.38|17245.38|17361.77|17241.77|10
1642090310000|2022-01-13 16:11:50|17365.39|17245.39|17367.23|17247.23|17368.87|17248.87|17365.15|17245.15|10
1642090320000|2022-01-13 16:12:00|17367.08|17247.08|17360.35|17240.35|17367.08|17247.08|17360.35|17240.35|10
1642090330000|2022-01-13 16:12:10|17359.71|17239.71|17357.34|17237.34|17359.71|17239.71|17357.34|17237.34|10
1642090340000|2022-01-13 16:12:20|17356.03|17236.03|17353.24|17233.24|17356.03|17236.03|17353.24|17233.24|10
1642090350000|2022-01-13 16:12:30|17353.04|17233.04|17348.31|17228.31|17353.04|17233.04|17348.31|17228.31|10
1642090360000|2022-01-13 16:12:40|17347.95|17227.95|17345.97|17225.97|17348.34|17228.34|17345.97|17225.97|10
1642090370000|2022-01-13 16:12:50|17345.49|17225.49|17342.09|17222.09|17345.49|17225.49|17342.09|17222.09|10
1642090380000|2022-01-13 16:13:00|17341.15|17221.15|17342.63|17222.63|17342.63|17222.63|17340.47|17220.47|10
1642090390000|2022-01-13 16:13:10|17342.91|17222.91|17346.98|17226.98|17346.98|17226.98|17342.91|17222.91|10
1642090400000|2022-01-13 16:13:20|17347.14|17227.14|17347.59|17227.59|17348.75|17228.75|17346.39|17226.39|10
1642090410000|2022-01-13 16:13:30|17347.07|17227.07|17349.13|17229.13|17349.13|17229.13|17345.02|17225.02|10
1642090420000|2022-01-13 16:13:40|17349.66|17229.66|17347.98|17227.98|17351.69|17231.69|17347.24|17227.24|10
1642090430000|2022-01-13 16:13:50|17345.74|17225.74|17339.23|17219.23|17345.74|17225.74|17339.23|17219.23|10
1642090440000|2022-01-13 16:14:00|17339.26|17219.26|17334.77|17214.77|17339.26|17219.26|17334.77|17214.77|10
1642090450000|2022-01-13 16:14:10|17334.71|17214.71|17331.45|17211.45|17334.74|17214.74|17331.24|17211.24|10
1642090460000|2022-01-13 16:14:20|17330.79|17210.79|17328.08|17208.08|17331.35|17211.35|17328.08|17208.08|10
1642090470000|2022-01-13 16:14:30|17327.57|17207.57|17326.46|17206.46|17327.57|17207.57|17325.8|17205.8|10
1642090480000|2022-01-13 16:14:40|17325.86|17205.86|17323.57|17203.57|17325.86|17205.86|17323.57|17203.57|9
1642090490000|2022-01-13 16:14:50|17322.86|17202.86|17318.92|17198.92|17323.26|17203.26|17318.92|17198.92|10
1642090500000|2022-01-13 16:15:00|17318.73|17198.73|17312.15|17192.15|17318.73|17198.73|17312.15|17192.15|10
1642090510000|2022-01-13 16:15:10|17311.36|17191.36|17306.1|17186.1|17311.36|17191.36|17306.1|17186.1|10
1642090520000|2022-01-13 16:15:20|17305.55|17185.55|17294.98|17174.98|17305.55|17185.55|17294.98|17174.98|10
1642090530000|2022-01-13 16:15:30|17294.24|17174.24|17289.37|17169.37|17294.32|17174.32|17289.32|17169.32|10
1642090540000|2022-01-13 16:15:40|17288.64|17168.64|17289.65|17169.65|17289.65|17169.65|17288.26|17168.26|10
1642090550000|2022-01-13 16:15:50|17290.8|17170.8|17292.89|17172.89|17292.89|17172.89|17290.8|17170.8|10
1642090560000|2022-01-13 16:16:00|17293.16|17173.16|17302.28|17182.28|17302.28|17182.28|17292.69|17172.69|10
1642090570000|2022-01-13 16:16:10|17304.84|17184.84|17316.58|17196.58|17316.58|17196.58|17304.84|17184.84|10
1642090580000|2022-01-13 16:16:20|17318.88|17198.88|17324.69|17204.69|17324.69|17204.69|17318.88|17198.88|10
1642090590000|2022-01-13 16:16:30|17324.42|17204.42|17327.55|17207.55|17327.55|17207.55|17324.42|17204.42|10
1642090600000|2022-01-13 16:16:40|17328.42|17208.42|17333.51|17213.51|17333.51|17213.51|17328.42|17208.42|9
1642090610000|2022-01-13 16:16:50|17333.43|17213.43|17335.46|17215.46|17335.46|17215.46|17333.43|17213.43|10
1642090620000|2022-01-13 16:17:00|17335.26|17215.26|17339.87|17219.87|17339.87|17219.87|17335.26|17215.26|10
1642090630000|2022-01-13 16:17:10|17340.23|17220.23|17347.46|17227.46|17347.46|17227.46|17340.23|17220.23|10
1642090640000|2022-01-13 16:17:20|17348.81|17228.81|17349.79|17229.79|17350.21|17230.21|17348.81|17228.81|10
1642090650000|2022-01-13 16:17:30|17348.36|17228.36|17351.55|17231.55|17351.55|17231.55|17348.36|17228.36|10
1642090660000|2022-01-13 16:17:40|17351.82|17231.82|17353.08|17233.08|17353.26|17233.26|17351.82|17231.82|9
1642090670000|2022-01-13 16:17:50|17353.22|17233.22|17355.86|17235.86|17356.08|17236.08|17353.02|17233.02|10
1642090680000|2022-01-13 16:18:00|17355.85|17235.85|17358.93|17238.93|17359.75|17239.75|17355.57|17235.57|10
1642090690000|2022-01-13 16:18:10|17358.82|17238.82|17360.64|17240.64|17360.77|17240.77|17358.34|17238.34|10
1642090700000|2022-01-13 16:18:20|17360.54|17240.54|17356.15|17236.15|17360.54|17240.54|17356.15|17236.15|10
1642090710000|2022-01-13 16:18:30|17355.66|17235.66|17351.3|17231.3|17355.66|17235.66|17351.3|17231.3|10
1642090720000|2022-01-13 16:18:40|17351.44|17231.44|17352.44|17232.44|17352.44|17232.44|17350.16|17230.16|10
1642090730000|2022-01-13 16:18:50|17351.73|17231.73|17350.86|17230.86|17352.49|17232.49|17350.86|17230.86|10
1642090740000|2022-01-13 16:19:00|17350.79|17230.79|17352.82|17232.82|17352.82|17232.82|17350.6|17230.6|10
1642090750000|2022-01-13 16:19:10|17352.74|17232.74|17351.61|17231.61|17352.74|17232.74|17351.61|17231.61|10
1642090760000|2022-01-13 16:19:20|17351.38|17231.38|17345.53|17225.53|17351.38|17231.38|17345.53|17225.53|10
1642090770000|2022-01-13 16:19:30|17344.22|17224.22|17340.56|17220.56|17344.22|17224.22|17340.56|17220.56|10
1642090780000|2022-01-13 16:19:40|17340.38|17220.38|17335.04|17215.04|17340.38|17220.38|17335.04|17215.04|10
1642090790000|2022-01-13 16:19:50|17334.88|17214.88|17333.42|17213.42|17334.88|17214.88|17333.42|17213.42|10
1642090800000|2022-01-13 16:20:00|17332.86|17212.86|17332.54|17212.54|17333.88|17213.88|17332.54|17212.54|10
1642090810000|2022-01-13 16:20:10|17332.6|17212.6|17324.07|17204.07|17332.6|17212.6|17324.07|17204.07|10
1642090820000|2022-01-13 16:20:20|17322.04|17202.04|17314.79|17194.79|17322.04|17202.04|17314.79|17194.79|10
1642090830000|2022-01-13 16:20:30|17314.32|17194.32|17310.91|17190.91|17314.76|17194.76|17310.91|17190.91|10
1642090840000|2022-01-13 16:20:40|17310.73|17190.73|17309.17|17189.17|17310.73|17190.73|17308.98|17188.98|10
1642090850000|2022-01-13 16:20:50|17309.15|17189.15|17307.3|17187.3|17309.45|17189.45|17306.56|17186.56|10
1642090860000|2022-01-13 16:21:00|17307.47|17187.47|17313.99|17193.99|17313.99|17193.99|17307.47|17187.47|10
1642090870000|2022-01-13 16:21:10|17314.21|17194.21|17320.66|17200.66|17320.94|17200.94|17314.21|17194.21|10
1642090880000|2022-01-13 16:21:20|17319.14|17199.14|17320.92|17200.92|17320.92|17200.92|17319.14|17199.14|10
1642090890000|2022-01-13 16:21:30|17321.84|17201.84|17330.17|17210.17|17330.17|17210.17|17321.84|17201.84|10
1642090900000|2022-01-13 16:21:40|17331.4|17211.4|17339.7|17219.7|17339.7|17219.7|17331.4|17211.4|10
1642090910000|2022-01-13 16:21:50|17339.97|17219.97|17344.56|17224.56|17344.91|17224.91|17339.97|17219.97|10
1642090920000|2022-01-13 16:22:00|17345.67|17225.67|17352.73|17232.73|17352.73|17232.73|17345.67|17225.67|10
1642090930000|2022-01-13 16:22:10|17352.67|17232.67|17351.59|17231.59|17353.23|17233.23|17351.31|17231.31|10
1642090940000|2022-01-13 16:22:20|17351.4|17231.4|17350.58|17230.58|17352.19|17232.19|17350.36|17230.36|10
1642090950000|2022-01-13 16:22:30|17350.45|17230.45|17350.71|17230.71|17350.91|17230.91|17350.06|17230.06|10
1642090960000|2022-01-13 16:22:40|17349.52|17229.52|17348.71|17228.71|17349.76|17229.76|17348.43|17228.43|10
1642090970000|2022-01-13 16:22:50|17348.91|17228.91|17349.39|17229.39|17349.72|17229.72|17348.91|17228.91|10
1642090980000|2022-01-13 16:23:00|17349.28|17229.28|17350.12|17230.12|17350.14|17230.14|17348.84|17228.84|10
1642090990000|2022-01-13 16:23:10|17350.38|17230.38|17351.2|17231.2|17351.45|17231.45|17350.38|17230.38|10
1642091000000|2022-01-13 16:23:20|17352.09|17232.09|17353.41|17233.41|17353.69|17233.69|17352.09|17232.09|10
1642091010000|2022-01-13 16:23:30|17353.85|17233.85|17358.23|17238.23|17358.27|17238.27|17353.85|17233.85|10
1642091020000|2022-01-13 16:23:40|17358.39|17238.39|17360.23|17240.23|17360.54|17240.54|17358.39|17238.39|9
1642091030000|2022-01-13 16:23:50|17361.54|17241.54|17363.25|17243.25|17363.25|17243.25|17361.45|17241.45|9
1642091040000|2022-01-13 16:24:00|17363.39|17243.39|17366.64|17246.64|17366.75|17246.75|17363.39|17243.39|10
1642091050000|2022-01-13 16:24:10|17368.22|17248.22|17372.68|17252.68|17372.68|17252.68|17368.22|17248.22|10
1642091060000|2022-01-13 16:24:20|17373.66|17253.66|17381.39|17261.39|17381.39|17261.39|17373.66|17253.66|9
1642091070000|2022-01-13 16:24:30|17382.94|17262.94|17389.2|17269.2|17390.15|17270.15|17382.94|17262.94|10
1642091080000|2022-01-13 16:24:40|17388.57|17268.57|17385.73|17265.73|17388.57|17268.57|17385.73|17265.73|10
1642091090000|2022-01-13 16:24:50|17385.48|17265.48|17387.23|17267.23|17387.23|17267.23|17385.48|17265.48|10
1642091100000|2022-01-13 16:25:00|17388.44|17268.44|17385.77|17265.77|17388.9|17268.9|17385.77|17265.77|10
1642091110000|2022-01-13 16:25:10|17385.78|17265.78|17382.43|17262.43|17385.78|17265.78|17382.43|17262.43|10
1642091120000|2022-01-13 16:25:20|17382.05|17262.05|17383.4|17263.4|17383.4|17263.4|17380.08|17260.08|10
1642091130000|2022-01-13 16:25:30|17383.43|17263.43|17384.47|17264.47|17385.4|17265.4|17383.43|17263.43|10
1642091140000|2022-01-13 16:25:40|17384.34|17264.34|17387.03|17267.03|17387.03|17267.03|17384.34|17264.34|10
1642091150000|2022-01-13 16:25:50|17386.02|17266.02|17383.94|17263.94|17386.02|17266.02|17383.94|17263.94|10
1642091160000|2022-01-13 16:26:00|17383.92|17263.92|17388.1|17268.1|17388.1|17268.1|17383.92|17263.92|10
1642091170000|2022-01-13 16:26:10|17389.46|17269.46|17391.53|17271.53|17391.96|17271.96|17389.46|17269.46|9
1642091180000|2022-01-13 16:26:20|17391.58|17271.58|17397.08|17277.08|17397.08|17277.08|17391.58|17271.58|10
1642091190000|2022-01-13 16:26:30|17398.05|17278.05|17400.22|17280.22|17400.22|17280.22|17398.05|17278.05|10
1642091200000|2022-01-13 16:26:40|17399.81|17279.81|17399.41|17279.41|17400.8|17280.8|17399.34|17279.34|10
1642091210000|2022-01-13 16:26:50|17399.42|17279.42|17396.51|17276.51|17399.42|17279.42|17396.32|17276.32|10
1642091220000|2022-01-13 16:27:00|17395.54|17275.54|17392.73|17272.73|17395.54|17275.54|17392.73|17272.73|10
1642091230000|2022-01-13 16:27:10|17391.81|17271.81|17386.23|17266.23|17391.81|17271.81|17386.23|17266.23|10
1642091240000|2022-01-13 16:27:20|17386.11|17266.11|17388.05|17268.05|17388.05|17268.05|17385.59|17265.59|10
1642091250000|2022-01-13 16:27:30|17388.1|17268.1|17387.04|17267.04|17388.29|17268.29|17387.04|17267.04|10
1642091260000|2022-01-13 16:27:40|17385.67|17265.67|17383.9|17263.9|17385.67|17265.67|17383.9|17263.9|10
1642091270000|2022-01-13 16:27:50|17383.18|17263.18|17382.65|17262.65|17383.34|17263.34|17382.29|17262.29|10
1642091280000|2022-01-13 16:28:00|17383.15|17263.15|17386.06|17266.06|17386.06|17266.06|17383.15|17263.15|10
1642091290000|2022-01-13 16:28:10|17386.08|17266.08|17389.27|17269.27|17389.27|17269.27|17385.77|17265.77|10
1642091300000|2022-01-13 16:28:20|17389.34|17269.34|17392.1|17272.1|17392.83|17272.83|17389.34|17269.34|10
1642091310000|2022-01-13 16:28:30|17392.05|17272.05|17395.85|17275.85|17395.85|17275.85|17391.72|17271.72|10
1642091320000|2022-01-13 16:28:40|17395.56|17275.56|17395.18|17275.18|17396.83|17276.83|17394.89|17274.89|10
1642091330000|2022-01-13 16:28:50|17394.89|17274.89|17395.77|17275.77|17395.77|17275.77|17394.89|17274.89|10
1642091340000|2022-01-13 16:29:00|17395.47|17275.47|17394.63|17274.63|17395.5|17275.5|17394.63|17274.63|10
1642091350000|2022-01-13 16:29:10|17394.54|17274.54|17395.02|17275.02|17395.22|17275.22|17394.39|17274.39|10
1642091360000|2022-01-13 16:29:20|17395.32|17275.32|17399.75|17279.75|17399.75|17279.75|17395.32|17275.32|10
1642091370000|2022-01-13 16:29:30|17399.85|17279.85|17400.58|17280.58|17400.59|17280.59|17399.81|17279.81|10
1642091380000|2022-01-13 16:29:40|17399.89|17279.89|17398.22|17278.22|17399.89|17279.89|17397.8|17277.8|10
1642091390000|2022-01-13 16:29:50|17398.15|17278.15|17397.6|17277.6|17398.15|17278.15|17397.13|17277.13|10
1642091400000|2022-01-13 16:30:00|17397.38|17277.38|17395.39|17275.39|17397.38|17277.38|17394.83|17274.83|10
1642091410000|2022-01-13 16:30:10|17394.61|17274.61|17395.01|17275.01|17395.01|17275.01|17393.63|17273.63|10
1642091420000|2022-01-13 16:30:20|17395.74|17275.74|17397.5|17277.5|17397.88|17277.88|17395.7|17275.7|10
1642091430000|2022-01-13 16:30:30|17397.63|17277.63|17397.92|17277.92|17398.47|17278.47|17397.28|17277.28|9
1642091440000|2022-01-13 16:30:40|17397.65|17277.65|17396.38|17276.38|17397.65|17277.65|17396.01|17276.01|10
1642091450000|2022-01-13 16:30:50|17396.93|17276.93|17396.78|17276.78|17397.04|17277.04|17396.25|17276.25|10
1642091460000|2022-01-13 16:31:00|17396.93|17276.93|17397.9|17277.9|17397.95|17277.95|17396.93|17276.93|10
1642091470000|2022-01-13 16:31:10|17397.92|17277.92|17392.47|17272.47|17397.92|17277.92|17392.47|17272.47|10
1642091480000|2022-01-13 16:31:20|17391.29|17271.29|17386.14|17266.14|17391.29|17271.29|17386.14|17266.14|10
1642091490000|2022-01-13 16:31:30|17385.46|17265.46|17374.63|17254.63|17385.46|17265.46|17374.63|17254.63|10
1642091500000|2022-01-13 16:31:40|17373.9|17253.9|17366.39|17246.39|17373.9|17253.9|17366.25|17246.25|10
1642091510000|2022-01-13 16:31:50|17363.7|17243.7|17365.92|17245.92|17365.92|17245.92|17362.44|17242.44|10
1642091520000|2022-01-13 16:32:00|17366.35|17246.35|17368.01|17248.01|17368.01|17248.01|17366.35|17246.35|10
1642091530000|2022-01-13 16:32:10|17368.15|17248.15|17373.19|17253.19|17373.19|17253.19|17368.15|17248.15|10
1642091540000|2022-01-13 16:32:20|17374.41|17254.41|17375.88|17255.88|17375.98|17255.98|17374.41|17254.41|10
1642091550000|2022-01-13 16:32:30|17375.89|17255.89|17371.45|17251.45|17375.89|17255.89|17371.45|17251.45|10
1642091560000|2022-01-13 16:32:40|17370.55|17250.55|17366.14|17246.14|17370.55|17250.55|17366.14|17246.14|10
1642091570000|2022-01-13 16:32:50|17363.74|17243.74|17358.43|17238.43|17363.74|17243.74|17358.43|17238.43|10
1642091580000|2022-01-13 16:33:00|17358.47|17238.47|17358.79|17238.79|17359.34|17239.34|17358.47|17238.47|10
1642091590000|2022-01-13 16:33:10|17359.27|17239.27|17358.54|17238.54|17359.35|17239.35|17358.46|17238.46|10
1642091600000|2022-01-13 16:33:20|17357.86|17237.86|17356.04|17236.04|17357.86|17237.86|17355.84|17235.84|10
1642091610000|2022-01-13 16:33:30|17356.36|17236.36|17356.4|17236.4|17356.4|17236.4|17355.52|17235.52|10
1642091620000|2022-01-13 16:33:40|17357.03|17237.03|17364.06|17244.06|17364.06|17244.06|17357.03|17237.03|10
1642091630000|2022-01-13 16:33:50|17363.64|17243.64|17368.63|17248.63|17368.63|17248.63|17363.64|17243.64|10
1642091640000|2022-01-13 16:34:00|17369.06|17249.06|17372.61|17252.61|17373.06|17253.06|17369.06|17249.06|10
1642091650000|2022-01-13 16:34:10|17373.05|17253.05|17373.96|17253.96|17373.96|17253.96|17372.82|17252.82|10
1642091660000|2022-01-13 16:34:20|17374.64|17254.64|17376.24|17256.24|17376.24|17256.24|17374|17254|10
1642091670000|2022-01-13 16:34:30|17376.59|17256.59|17379.85|17259.85|17379.85|17259.85|17376.59|17256.59|10
1642091680000|2022-01-13 16:34:40|17380.12|17260.12|17382.08|17262.08|17382.08|17262.08|17380.12|17260.12|10
1642091690000|2022-01-13 16:34:50|17382.51|17262.51|17383.36|17263.36|17384.11|17264.11|17382.51|17262.51|10
1642091700000|2022-01-13 16:35:00|17383.21|17263.21|17382.2|17262.2|17383.55|17263.55|17382|17262|9
1642091710000|2022-01-13 16:35:10|17382.3|17262.3|17383.09|17263.09|17383.44|17263.44|17382.3|17262.3|10
1642091720000|2022-01-13 16:35:20|17383.38|17263.38|17382.17|17262.17|17383.38|17263.38|17382.14|17262.14|10
1642091730000|2022-01-13 16:35:30|17381.87|17261.87|17382.78|17262.78|17382.78|17262.78|17381.73|17261.73|9
1642091740000|2022-01-13 16:35:40|17383.49|17263.49|17383.24|17263.24|17384.19|17264.19|17383.08|17263.08|10
1642091750000|2022-01-13 16:35:50|17383.8|17263.8|17383.59|17263.59|17384.12|17264.12|17383.42|17263.42|10
1642091760000|2022-01-13 16:36:00|17383.49|17263.49|17384.55|17264.55|17384.69|17264.69|17382.91|17262.91|10
1642091770000|2022-01-13 16:36:10|17384.59|17264.59|17385.16|17265.16|17385.82|17265.82|17384.59|17264.59|10
1642091780000|2022-01-13 16:36:20|17385|17265|17384.07|17264.07|17385|17265|17383.98|17263.98|10
1642091790000|2022-01-13 16:36:30|17383.84|17263.84|17384.57|17264.57|17384.57|17264.57|17383.37|17263.37|10
1642091800000|2022-01-13 16:36:40|17384.61|17264.61|17380.9|17260.9|17384.61|17264.61|17380.9|17260.9|10
1642091810000|2022-01-13 16:36:50|17380.93|17260.93|17380.75|17260.75|17381.22|17261.22|17380.61|17260.61|9
1642091820000|2022-01-13 16:37:00|17380.77|17260.77|17377.68|17257.68|17380.77|17260.77|17377.65|17257.65|10
1642091830000|2022-01-13 16:37:10|17377.33|17257.33|17377.06|17257.06|17377.43|17257.43|17376.89|17256.89|10
1642091840000|2022-01-13 16:37:20|17377.74|17257.74|17381.59|17261.59|17381.59|17261.59|17377.74|17257.74|10
1642091850000|2022-01-13 16:37:30|17382.11|17262.11|17386.13|17266.13|17386.13|17266.13|17382.11|17262.11|10
1642091860000|2022-01-13 16:37:40|17386.24|17266.24|17389.11|17269.11|17389.11|17269.11|17386.05|17266.05|10
1642091870000|2022-01-13 16:37:50|17389.15|17269.15|17391.06|17271.06|17391.06|17271.06|17389.15|17269.15|10
1642091880000|2022-01-13 16:38:00|17391.25|17271.25|17390.7|17270.7|17391.25|17271.25|17389.42|17269.42|10
1642091890000|2022-01-13 16:38:10|17390.62|17270.62|17392.95|17272.95|17392.95|17272.95|17390.62|17270.62|10
1642091900000|2022-01-13 16:38:20|17393.2|17273.2|17397.74|17277.74|17397.74|17277.74|17393.2|17273.2|10
1642091910000|2022-01-13 16:38:30|17398.02|17278.02|17400.75|17280.75|17400.75|17280.75|17397.84|17277.84|9
1642091920000|2022-01-13 16:38:40|17400.93|17280.93|17402.71|17282.71|17402.71|17282.71|17400.84|17280.84|9
1642091930000|2022-01-13 16:38:50|17402.67|17282.67|17405.32|17285.32|17405.62|17285.62|17402.67|17282.67|10
1642091940000|2022-01-13 16:39:00|17405.38|17285.38|17408|17288|17408.23|17288.23|17405.38|17285.38|10
1642091950000|2022-01-13 16:39:10|17408.43|17288.43|17408.57|17288.57|17408.7|17288.7|17408.17|17288.17|10
1642091960000|2022-01-13 16:39:20|17408.41|17288.41|17405.73|17285.73|17408.41|17288.41|17405.54|17285.54|10
1642091970000|2022-01-13 16:39:30|17405.91|17285.91|17404.99|17284.99|17405.91|17285.91|17404.68|17284.68|10
1642091980000|2022-01-13 16:39:40|17405.03|17285.03|17404.76|17284.76|17405.03|17285.03|17404.48|17284.48|10
1642091990000|2022-01-13 16:39:50|17404.7|17284.7|17405.99|17285.99|17406.12|17286.12|17404.63|17284.63|10
1642092000000|2022-01-13 16:40:00|17405.78|17285.78|17404.53|17284.53|17405.78|17285.78|17404.32|17284.32|9
1642092010000|2022-01-13 16:40:10|17404.66|17284.66|17408.35|17288.35|17408.35|17288.35|17404.64|17284.64|9
1642092020000|2022-01-13 16:40:20|17408.27|17288.27|17409.24|17289.24|17409.77|17289.77|17408.27|17288.27|10
1642092030000|2022-01-13 16:40:30|17408.95|17288.95|17410.98|17290.98|17410.98|17290.98|17408.78|17288.78|10
1642092040000|2022-01-13 16:40:40|17410.79|17290.79|17414.05|17294.05|17414.05|17294.05|17410.79|17290.79|9
1642092050000|2022-01-13 16:40:50|17414.06|17294.06|17421.46|17301.46|17421.46|17301.46|17414.06|17294.06|10
1642092060000|2022-01-13 16:41:00|17421.7|17301.7|17422.65|17302.65|17423.03|17303.03|17421.66|17301.66|10
1642092070000|2022-01-13 16:41:10|17423.75|17303.75|17423.92|17303.92|17424.95|17304.95|17423.75|17303.75|9
1642092080000|2022-01-13 16:41:20|17423.97|17303.97|17422.12|17302.12|17423.97|17303.97|17422.12|17302.12|9
1642092090000|2022-01-13 16:41:30|17421.51|17301.51|17416.58|17296.58|17421.51|17301.51|17416.58|17296.58|10
1642092100000|2022-01-13 16:41:40|17416.71|17296.71|17409.72|17289.72|17416.71|17296.71|17409.72|17289.72|10
1642092110000|2022-01-13 16:41:50|17409.77|17289.77|17399.76|17279.76|17409.77|17289.77|17399.76|17279.76|10
1642092120000|2022-01-13 16:42:00|17400|17280|17400.7|17280.7|17400.7|17280.7|17399.12|17279.12|9
1642092130000|2022-01-13 16:42:10|17400.04|17280.04|17400.3|17280.3|17400.89|17280.89|17399.92|17279.92|8
1642092140000|2022-01-13 16:42:20|17400.31|17280.31|17398.14|17278.14|17400.31|17280.31|17398.09|17278.09|9
1642092150000|2022-01-13 16:42:30|17397.36|17277.36|17397.34|17277.34|17397.92|17277.92|17397.06|17277.06|10
1642092160000|2022-01-13 16:42:40|17397.18|17277.18|17397.12|17277.12|17397.87|17277.87|17397.12|17277.12|9
1642092170000|2022-01-13 16:42:50|17397.22|17277.22|17400.37|17280.37|17400.37|17280.37|17397.22|17277.22|10
1642092180000|2022-01-13 16:43:00|17400.58|17280.58|17402.14|17282.14|17402.14|17282.14|17400.58|17280.58|10
1642092190000|2022-01-13 16:43:10|17402.25|17282.25|17404.57|17284.57|17404.57|17284.57|17402.25|17282.25|10
1642092200000|2022-01-13 16:43:20|17404.24|17284.24|17408.87|17288.87|17408.87|17288.87|17404.24|17284.24|10
1642092210000|2022-01-13 16:43:30|17409.58|17289.58|17412.24|17292.24|17412.24|17292.24|17409.58|17289.58|10
1642092220000|2022-01-13 16:43:40|17412.49|17292.49|17417.83|17297.83|17417.83|17297.83|17412.49|17292.49|10
1642092230000|2022-01-13 16:43:50|17418.13|17298.13|17419.77|17299.77|17419.77|17299.77|17418.13|17298.13|10
1642092240000|2022-01-13 16:44:00|17419.7|17299.7|17420.84|17300.84|17421.04|17301.04|17419.7|17299.7|9
1642092250000|2022-01-13 16:44:10|17420.39|17300.39|17420.2|17300.2|17420.82|17300.82|17420.02|17300.02|9
1642092260000|2022-01-13 16:44:20|17419.53|17299.53|17420.73|17300.73|17420.73|17300.73|17418.02|17298.02|10
1642092270000|2022-01-13 16:44:30|17420.21|17300.21|17421.39|17301.39|17421.39|17301.39|17419.41|17299.41|10
1642092280000|2022-01-13 16:44:40|17421.12|17301.12|17420.44|17300.44|17421.9|17301.9|17420.44|17300.44|10
1642092290000|2022-01-13 16:44:50|17420.42|17300.42|17418.28|17298.28|17420.42|17300.42|17418.19|17298.19|10
1642092300000|2022-01-13 16:45:00|17418.58|17298.58|17418|17298|17418.85|17298.85|17418|17298|9
1642092310000|2022-01-13 16:45:10|17417.41|17297.41|17412.27|17292.27|17417.41|17297.41|17412.27|17292.27|10
1642092320000|2022-01-13 16:45:20|17412.24|17292.24|17405.9|17285.9|17412.24|17292.24|17405.74|17285.74|10
1642092330000|2022-01-13 16:45:30|17405.7|17285.7|17404.85|17284.85|17405.87|17285.87|17404.85|17284.85|10
1642092340000|2022-01-13 16:45:40|17404.89|17284.89|17404.72|17284.72|17405.15|17285.15|17404.31|17284.31|10
1642092350000|2022-01-13 16:45:50|17404.76|17284.76|17402.8|17282.8|17404.76|17284.76|17402.11|17282.11|10
1642092360000|2022-01-13 16:46:00|17403.06|17283.06|17400.58|17280.58|17403.06|17283.06|17400.47|17280.47|9
1642092370000|2022-01-13 16:46:10|17401.11|17281.11|17399.67|17279.67|17401.22|17281.22|17399.6|17279.6|10
1642092380000|2022-01-13 16:46:20|17399.7|17279.7|17399.21|17279.21|17399.93|17279.93|17398.33|17278.33|10
1642092390000|2022-01-13 16:46:30|17399|17279|17396.1|17276.1|17399.06|17279.06|17396.1|17276.1|10
1642092400000|2022-01-13 16:46:40|17396.5|17276.5|17397.61|17277.61|17397.93|17277.93|17396.41|17276.41|10
1642092410000|2022-01-13 16:46:50|17397.73|17277.73|17400.17|17280.17|17400.17|17280.17|17397.73|17277.73|10
1642092420000|2022-01-13 16:47:00|17400.63|17280.63|17403.06|17283.06|17403.06|17283.06|17400.63|17280.63|10
1642092430000|2022-01-13 16:47:10|17403.05|17283.05|17406.1|17286.1|17406.1|17286.1|17403.05|17283.05|10
1642092440000|2022-01-13 16:47:20|17406.53|17286.53|17406.39|17286.39|17407.22|17287.22|17406.24|17286.24|10
1642092450000|2022-01-13 16:47:30|17405.73|17285.73|17405.77|17285.77|17405.97|17285.97|17404.85|17284.85|10
1642092460000|2022-01-13 16:47:40|17405.96|17285.96|17407.94|17287.94|17407.94|17287.94|17405.96|17285.96|10
1642092470000|2022-01-13 16:47:50|17408.38|17288.38|17411.82|17291.82|17411.82|17291.82|17408.38|17288.38|9
1642092480000|2022-01-13 16:48:00|17412.46|17292.46|17413.92|17293.92|17414.25|17294.25|17412.46|17292.46|9
1642092490000|2022-01-13 16:48:10|17413.86|17293.86|17417.52|17297.52|17417.52|17297.52|17413.86|17293.86|10
1642092500000|2022-01-13 16:48:20|17418.06|17298.06|17420.34|17300.34|17420.34|17300.34|17418.06|17298.06|9
1642092510000|2022-01-13 16:48:30|17420.16|17300.16|17418.94|17298.94|17420.16|17300.16|17418.92|17298.92|10
1642092520000|2022-01-13 16:48:40|17418.78|17298.78|17416.29|17296.29|17418.78|17298.78|17416.26|17296.26|10
1642092530000|2022-01-13 16:48:50|17416.33|17296.33|17415.71|17295.71|17416.44|17296.44|17415.62|17295.62|9
1642092540000|2022-01-13 16:49:00|17415.75|17295.75|17411.17|17291.17|17415.75|17295.75|17411.17|17291.17|9
1642092550000|2022-01-13 16:49:10|17410.94|17290.94|17407.11|17287.11|17410.94|17290.94|17407.11|17287.11|9
1642092560000|2022-01-13 16:49:20|17407.06|17287.06|17401.1|17281.1|17407.06|17287.06|17401.1|17281.1|10
1642092570000|2022-01-13 16:49:30|17400.42|17280.42|17398.58|17278.58|17400.42|17280.42|17398.58|17278.58|10
1642092580000|2022-01-13 16:49:40|17398.41|17278.41|17393.78|17273.78|17398.41|17278.41|17393.78|17273.78|8
1642092590000|2022-01-13 16:49:50|17393.62|17273.62|17393.05|17273.05|17393.91|17273.91|17393.05|17273.05|9
1642092600000|2022-01-13 16:50:00|17391.26|17271.26|17389.28|17269.28|17391.35|17271.35|17389.28|17269.28|10
1642092610000|2022-01-13 16:50:10|17388.71|17268.71|17382.93|17262.93|17388.71|17268.71|17382.93|17262.93|10
1642092620000|2022-01-13 16:50:20|17381.99|17261.99|17372.29|17252.29|17381.99|17261.99|17372.2|17252.2|10
1642092630000|2022-01-13 16:50:30|17369.87|17249.87|17362.97|17242.97|17371.03|17251.03|17362.89|17242.89|10
1642092640000|2022-01-13 16:50:40|17361.55|17241.55|17363.43|17243.43|17363.64|17243.64|17361.55|17241.55|10
1642092650000|2022-01-13 16:50:50|17364.38|17244.38|17364.39|17244.39|17364.97|17244.97|17363.66|17243.66|10
1642092660000|2022-01-13 16:51:00|17364.41|17244.41|17362.81|17242.81|17364.41|17244.41|17362.15|17242.15|10
1642092670000|2022-01-13 16:51:10|17362.83|17242.83|17361.16|17241.16|17363.87|17243.87|17360.96|17240.96|10
1642092680000|2022-01-13 16:51:20|17362|17242|17361.16|17241.16|17363.05|17243.05|17361.16|17241.16|10
1642092690000|2022-01-13 16:51:30|17361.08|17241.08|17360.25|17240.25|17361.13|17241.13|17360.25|17240.25|9
1642092700000|2022-01-13 16:51:40|17359.51|17239.51|17355.47|17235.47|17359.51|17239.51|17355.47|17235.47|9
1642092710000|2022-01-13 16:51:50|17355.56|17235.56|17352.32|17232.32|17355.56|17235.56|17352.32|17232.32|10
1642092720000|2022-01-13 16:52:00|17351.61|17231.61|17350.11|17230.11|17351.61|17231.61|17349.96|17229.96|9
1642092730000|2022-01-13 16:52:10|17349.82|17229.82|17351.77|17231.77|17351.77|17231.77|17349.73|17229.73|9
1642092740000|2022-01-13 16:52:20|17351.54|17231.54|17349.66|17229.66|17351.54|17231.54|17349.43|17229.43|10
1642092750000|2022-01-13 16:52:30|17350.29|17230.29|17353.6|17233.6|17353.6|17233.6|17350.29|17230.29|10
1642092760000|2022-01-13 16:52:40|17354.39|17234.39|17355.93|17235.93|17355.93|17235.93|17354.39|17234.39|10
1642092770000|2022-01-13 16:52:50|17356.18|17236.18|17358.52|17238.52|17358.52|17238.52|17356.18|17236.18|10
1642092780000|2022-01-13 16:53:00|17358.59|17238.59|17360.66|17240.66|17360.97|17240.97|17358.59|17238.59|9
1642092790000|2022-01-13 16:53:10|17360.01|17240.01|17360.76|17240.76|17360.76|17240.76|17359.9|17239.9|10
1642092800000|2022-01-13 16:53:20|17361.32|17241.32|17360.5|17240.5|17361.63|17241.63|17360.08|17240.08|10
1642092810000|2022-01-13 16:53:30|17360.67|17240.67|17360.31|17240.31|17361.62|17241.62|17360.31|17240.31|10
1642092820000|2022-01-13 16:53:40|17360.39|17240.39|17358.8|17238.8|17360.39|17240.39|17358.8|17238.8|8
1642092830000|2022-01-13 16:53:50|17358.67|17238.67|17360|17240|17360|17240|17358.38|17238.38|10
1642092840000|2022-01-13 16:54:00|17360.21|17240.21|17363.59|17243.59|17363.59|17243.59|17360.21|17240.21|9
1642092850000|2022-01-13 16:54:10|17363.75|17243.75|17366.26|17246.26|17366.26|17246.26|17363.67|17243.67|10
1642092860000|2022-01-13 16:54:20|17366.42|17246.42|17369.57|17249.57|17369.57|17249.57|17366.42|17246.42|10
1642092870000|2022-01-13 16:54:30|17369.29|17249.29|17368.07|17248.07|17369.67|17249.67|17368.07|17248.07|10
1642092880000|2022-01-13 16:54:40|17367.63|17247.63|17367.1|17247.1|17367.63|17247.63|17366.76|17246.76|10
1642092890000|2022-01-13 16:54:50|17367.18|17247.18|17367.49|17247.49|17368.75|17248.75|17367.18|17247.18|10
1642092900000|2022-01-13 16:55:00|17366.89|17246.89|17365.35|17245.35|17366.89|17246.89|17365.35|17245.35|10
1642092910000|2022-01-13 16:55:10|17365.61|17245.61|17365.77|17245.77|17366.37|17246.37|17365.61|17245.61|9
1642092920000|2022-01-13 16:55:20|17365.41|17245.41|17360.13|17240.13|17365.41|17245.41|17360.13|17240.13|10
1642092930000|2022-01-13 16:55:30|17359.93|17239.93|17356.16|17236.16|17359.93|17239.93|17356.16|17236.16|10
1642092940000|2022-01-13 16:55:40|17355.98|17235.98|17356.01|17236.01|17356.44|17236.44|17354.71|17234.71|10
1642092950000|2022-01-13 16:55:50|17356.18|17236.18|17355.24|17235.24|17356.24|17236.24|17354.73|17234.73|10
1642092960000|2022-01-13 16:56:00|17355.2|17235.2|17354|17234|17355.33|17235.33|17353.53|17233.53|10
1642092970000|2022-01-13 16:56:10|17353.96|17233.96|17349.06|17229.06|17353.97|17233.97|17349.06|17229.06|10
1642092980000|2022-01-13 16:56:20|17349|17229|17347.54|17227.54|17349|17229|17347.44|17227.44|10
1642092990000|2022-01-13 16:56:30|17347.45|17227.45|17346.35|17226.35|17347.5|17227.5|17345.68|17225.68|10
1642093000000|2022-01-13 16:56:40|17346.33|17226.33|17344.59|17224.59|17346.33|17226.33|17344.59|17224.59|10
1642093010000|2022-01-13 16:56:50|17344.43|17224.43|17340.35|17220.35|17344.61|17224.61|17340.35|17220.35|10
1642093020000|2022-01-13 16:57:00|17340.43|17220.43|17341.22|17221.22|17341.22|17221.22|17340.2|17220.2|9
1642093030000|2022-01-13 16:57:10|17341.58|17221.58|17336.93|17216.93|17341.66|17221.66|17336.93|17216.93|10
1642093040000|2022-01-13 16:57:20|17337.02|17217.02|17335.82|17215.82|17337.02|17217.02|17335.82|17215.82|10
1642093050000|2022-01-13 16:57:30|17335.73|17215.73|17338.3|17218.3|17338.3|17218.3|17335.73|17215.73|10
1642093060000|2022-01-13 16:57:40|17338.86|17218.86|17341.94|17221.94|17341.94|17221.94|17338.86|17218.86|10
1642093070000|2022-01-13 16:57:50|17342.6|17222.6|17345.69|17225.69|17345.69|17225.69|17342.6|17222.6|10
1642093080000|2022-01-13 16:58:00|17346.51|17226.51|17346.54|17226.54|17347.19|17227.19|17346.51|17226.51|9
1642093090000|2022-01-13 16:58:10|17345.57|17225.57|17342.4|17222.4|17345.57|17225.57|17342.4|17222.4|9
1642093100000|2022-01-13 16:58:20|17341.85|17221.85|17338.52|17218.52|17341.85|17221.85|17338.52|17218.52|10
1642093110000|2022-01-13 16:58:30|17338.29|17218.29|17336.52|17216.52|17338.29|17218.29|17336.52|17216.52|10
1642093120000|2022-01-13 16:58:40|17336.59|17216.59|17334.56|17214.56|17336.59|17216.59|17334.56|17214.56|10
1642093130000|2022-01-13 16:58:50|17334.45|17214.45|17334.24|17214.24|17334.46|17214.46|17333.92|17213.92|10
1642093140000|2022-01-13 16:59:00|17334.17|17214.17|17331.58|17211.58|17334.26|17214.26|17331.58|17211.58|10
1642093150000|2022-01-13 16:59:10|17330.33|17210.33|17328.24|17208.24|17330.33|17210.33|17328.24|17208.24|10
1642093160000|2022-01-13 16:59:20|17327.62|17207.62|17325.49|17205.49|17327.8|17207.8|17325.49|17205.49|10
1642093170000|2022-01-13 16:59:30|17324.74|17204.74|17326.97|17206.97|17326.97|17206.97|17324.74|17204.74|10
1642093180000|2022-01-13 16:59:40|17327.73|17207.73|17324.86|17204.86|17328.11|17208.11|17324.86|17204.86|9
1642093190000|2022-01-13 16:59:50|17324.73|17204.73|17322.65|17202.65|17324.89|17204.89|17322.65|17202.65|10
1642093200000|2022-01-13 17:00:00|17322.74|17202.74|17314.28|17194.28|17322.74|17202.74|17314.28|17194.28|10
1642093210000|2022-01-13 17:00:10|17314.21|17194.21|17310.69|17190.69|17314.21|17194.21|17310.69|17190.69|10
1642093220000|2022-01-13 17:00:20|17312.37|17192.37|17309.19|17189.19|17312.37|17192.37|17309.19|17189.19|9
1642093230000|2022-01-13 17:00:30|17308.91|17188.91|17305.71|17185.71|17308.91|17188.91|17305.52|17185.52|10
1642093240000|2022-01-13 17:00:40|17304.92|17184.92|17304.42|17184.42|17305.53|17185.53|17304.19|17184.19|10
1642093250000|2022-01-13 17:00:50|17304.23|17184.23|17302.98|17182.98|17304.56|17184.56|17302.98|17182.98|10
1642093260000|2022-01-13 17:01:00|17303.02|17183.02|17299.49|17179.49|17303.02|17183.02|17299.49|17179.49|10
1642093270000|2022-01-13 17:01:10|17299.17|17179.17|17297.62|17177.62|17299.68|17179.68|17297.62|17177.62|10
1642093280000|2022-01-13 17:01:20|17298.01|17178.01|17296.54|17176.54|17298.01|17178.01|17296.07|17176.07|10
1642093290000|2022-01-13 17:01:30|17295.76|17175.76|17296.8|17176.8|17296.8|17176.8|17294.23|17174.23|10
1642093300000|2022-01-13 17:01:40|17296.56|17176.56|17292.8|17172.8|17296.89|17176.89|17292.8|17172.8|10
1642093310000|2022-01-13 17:01:50|17292.75|17172.75|17288.58|17168.58|17292.75|17172.75|17288.58|17168.58|10
1642093320000|2022-01-13 17:02:00|17288.39|17168.39|17287.76|17167.76|17288.61|17168.61|17287.71|17167.71|9
1642093330000|2022-01-13 17:02:10|17287.7|17167.7|17288.76|17168.76|17288.76|17168.76|17287.7|17167.7|10
1642093340000|2022-01-13 17:02:20|17289.06|17169.06|17290.55|17170.55|17290.55|17170.55|17289.06|17169.06|10
1642093350000|2022-01-13 17:02:30|17290.77|17170.77|17289.91|17169.91|17290.8|17170.8|17289.91|17169.91|10
1642093360000|2022-01-13 17:02:40|17290.67|17170.67|17296.22|17176.22|17296.22|17176.22|17290.63|17170.63|9
1642093370000|2022-01-13 17:02:50|17296.27|17176.27|17301.29|17181.29|17301.29|17181.29|17296.27|17176.27|9
1642093380000|2022-01-13 17:03:00|17301.64|17181.64|17309.12|17189.12|17309.12|17189.12|17301.64|17181.64|10
1642093390000|2022-01-13 17:03:10|17309.62|17189.62|17314.63|17194.63|17314.63|17194.63|17309.62|17189.62|10
1642093400000|2022-01-13 17:03:20|17314.67|17194.67|17315.86|17195.86|17315.9|17195.9|17314.67|17194.67|10
1642093410000|2022-01-13 17:03:30|17316.05|17196.05|17315.02|17195.02|17316.05|17196.05|17314.75|17194.75|8
1642093420000|2022-01-13 17:03:40|17314.59|17194.59|17313.46|17193.46|17314.62|17194.62|17313.3|17193.3|10
1642093430000|2022-01-13 17:03:50|17313.03|17193.03|17311.32|17191.32|17313.03|17193.03|17311.26|17191.26|9
1642093440000|2022-01-13 17:04:00|17311.15|17191.15|17307.2|17187.2|17311.15|17191.15|17307.2|17187.2|10
1642093450000|2022-01-13 17:04:10|17306.33|17186.33|17301.37|17181.37|17306.33|17186.33|17301.37|17181.37|10
1642093460000|2022-01-13 17:04:20|17300.64|17180.64|17294.92|17174.92|17300.7|17180.7|17294.92|17174.92|10
1642093470000|2022-01-13 17:04:30|17294.99|17174.99|17289.85|17169.85|17295.51|17175.51|17289.85|17169.85|10
1642093480000|2022-01-13 17:04:40|17289.48|17169.48|17283.34|17163.34|17289.48|17169.48|17283.34|17163.34|10
1642093490000|2022-01-13 17:04:50|17283.37|17163.37|17281.85|17161.85|17283.37|17163.37|17281.85|17161.85|9
1642093500000|2022-01-13 17:05:00|17281.66|17161.66|17279.7|17159.7|17281.66|17161.66|17279.7|17159.7|10
1642093510000|2022-01-13 17:05:10|17279.31|17159.31|17277.93|17157.93|17279.31|17159.31|17277.26|17157.26|10
1642093520000|2022-01-13 17:05:20|17278.36|17158.36|17279.98|17159.98|17280.49|17160.49|17278.36|17158.36|10
1642093530000|2022-01-13 17:05:30|17279.84|17159.84|17280.16|17160.16|17280.64|17160.64|17279.31|17159.31|9
1642093540000|2022-01-13 17:05:40|17280.38|17160.38|17281.24|17161.24|17281.65|17161.65|17280.38|17160.38|9
1642093550000|2022-01-13 17:05:50|17281.16|17161.16|17279.15|17159.15|17281.34|17161.34|17279.15|17159.15|10
1642093560000|2022-01-13 17:06:00|17279.33|17159.33|17275.26|17155.26|17279.33|17159.33|17275.26|17155.26|10
1642093570000|2022-01-13 17:06:10|17275.43|17155.43|17274.39|17154.39|17275.58|17155.58|17274.13|17154.13|10
1642093580000|2022-01-13 17:06:20|17274.47|17154.47|17273.19|17153.19|17274.52|17154.52|17273.19|17153.19|10
1642093590000|2022-01-13 17:06:30|17271.44|17151.44|17266.42|17146.42|17271.44|17151.44|17266.42|17146.42|10
1642093600000|2022-01-13 17:06:40|17266.31|17146.31|17265.41|17145.41|17266.35|17146.35|17265.29|17145.29|10
1642093610000|2022-01-13 17:06:50|17265.53|17145.53|17260.23|17140.23|17265.53|17145.53|17260.23|17140.23|10
1642093620000|2022-01-13 17:07:00|17257.4|17137.4|17252.34|17132.34|17257.4|17137.4|17251.9|17131.9|10
1642093630000|2022-01-13 17:07:10|17252.25|17132.25|17250.39|17130.39|17252.25|17132.25|17250.39|17130.39|10
1642093640000|2022-01-13 17:07:20|17250.04|17130.04|17249.07|17129.07|17250.04|17130.04|17248.86|17128.86|10
1642093650000|2022-01-13 17:07:30|17249.12|17129.12|17252.01|17132.01|17252.27|17132.27|17249.12|17129.12|10
1642093660000|2022-01-13 17:07:40|17251.92|17131.92|17252.61|17132.61|17252.96|17132.96|17251.92|17131.92|10
1642093670000|2022-01-13 17:07:50|17252.85|17132.85|17253.23|17133.23|17253.24|17133.24|17252.85|17132.85|10
1642093680000|2022-01-13 17:08:00|17253.51|17133.51|17256.4|17136.4|17256.52|17136.52|17253.13|17133.13|10
1642093690000|2022-01-13 17:08:10|17256.47|17136.47|17259.97|17139.97|17260.04|17140.04|17255.63|17135.63|10
1642093700000|2022-01-13 17:08:20|17260.12|17140.12|17262.99|17142.99|17262.99|17142.99|17260.12|17140.12|10
1642093710000|2022-01-13 17:08:30|17263.59|17143.59|17269.41|17149.41|17269.41|17149.41|17263.57|17143.57|10
1642093720000|2022-01-13 17:08:40|17269.64|17149.64|17272.71|17152.71|17272.71|17152.71|17269.64|17149.64|10
1642093730000|2022-01-13 17:08:50|17272.83|17152.83|17275.2|17155.2|17275.2|17155.2|17272.75|17152.75|10
1642093740000|2022-01-13 17:09:00|17275.33|17155.33|17281.25|17161.25|17281.25|17161.25|17275.33|17155.33|10
1642093750000|2022-01-13 17:09:10|17283.76|17163.76|17287.52|17167.52|17287.52|17167.52|17283.76|17163.76|10
1642093760000|2022-01-13 17:09:20|17288.34|17168.34|17294.67|17174.67|17294.67|17174.67|17288.34|17168.34|10
1642093770000|2022-01-13 17:09:30|17294.97|17174.97|17298.46|17178.46|17298.49|17178.49|17294.97|17174.97|10
1642093780000|2022-01-13 17:09:40|17298.15|17178.15|17300.29|17180.29|17300.79|17180.79|17298.15|17178.15|10
1642093790000|2022-01-13 17:09:50|17300.23|17180.23|17298.45|17178.45|17300.35|17180.35|17298|17178|10
1642093800000|2022-01-13 17:10:00|17298.2|17178.2|17297.35|17177.35|17298.2|17178.2|17296.66|17176.66|10
1642093810000|2022-01-13 17:10:10|17297.31|17177.31|17298.75|17178.75|17298.86|17178.86|17297.31|17177.31|10
1642093820000|2022-01-13 17:10:20|17299.2|17179.2|17298.59|17178.59|17300.08|17180.08|17298.59|17178.59|10
1642093830000|2022-01-13 17:10:30|17298.31|17178.31|17296.78|17176.78|17298.31|17178.31|17296.78|17176.78|9
1642093840000|2022-01-13 17:10:40|17296.81|17176.81|17294.25|17174.25|17296.81|17176.81|17294.25|17174.25|9
1642093850000|2022-01-13 17:10:50|17294.05|17174.05|17289.21|17169.21|17294.05|17174.05|17289.21|17169.21|8
1642093860000|2022-01-13 17:11:00|17289.16|17169.16|17283.73|17163.73|17289.3|17169.3|17283.73|17163.73|10
1642093870000|2022-01-13 17:11:10|17283.67|17163.67|17277.52|17157.52|17283.76|17163.76|17277.41|17157.41|10
1642093880000|2022-01-13 17:11:20|17277.31|17157.31|17269.03|17149.03|17277.31|17157.31|17269.03|17149.03|10
1642093890000|2022-01-13 17:11:30|17270.14|17150.14|17269.29|17149.29|17270.14|17150.14|17268.91|17148.91|10
1642093900000|2022-01-13 17:11:40|17268.1|17148.1|17266.53|17146.53|17268.42|17148.42|17266.53|17146.53|10
1642093910000|2022-01-13 17:11:50|17265.79|17145.79|17264.2|17144.2|17265.88|17145.88|17264|17144|10
1642093920000|2022-01-13 17:12:00|17263.02|17143.02|17262.84|17142.84|17263.02|17143.02|17262.64|17142.64|10
1642093930000|2022-01-13 17:12:10|17261.59|17141.59|17259.94|17139.94|17261.63|17141.63|17259.51|17139.51|10
1642093940000|2022-01-13 17:12:20|17260.01|17140.01|17254.28|17134.28|17260.01|17140.01|17254.28|17134.28|10
1642093950000|2022-01-13 17:12:30|17254.04|17134.04|17244.09|17124.09|17254.04|17134.04|17244.09|17124.09|10
1642093960000|2022-01-13 17:12:40|17242.33|17122.33|17235.29|17115.29|17242.33|17122.33|17235.29|17115.29|10
1642093970000|2022-01-13 17:12:50|17235|17115|17229.66|17109.66|17235.16|17115.16|17229.66|17109.66|10
1642093980000|2022-01-13 17:13:00|17229.48|17109.48|17222.59|17102.59|17229.48|17109.48|17222.39|17102.39|10
1642093990000|2022-01-13 17:13:10|17222.21|17102.21|17219.55|17099.55|17222.26|17102.26|17219.21|17099.21|10
1642094000000|2022-01-13 17:13:20|17218.95|17098.95|17218.45|17098.45|17220.36|17100.36|17218.45|17098.45|10
1642094010000|2022-01-13 17:13:30|17218.8|17098.8|17220.42|17100.42|17221.27|17101.27|17218.8|17098.8|10
1642094020000|2022-01-13 17:13:40|17220.46|17100.46|17219.07|17099.07|17221.81|17101.81|17218.91|17098.91|10
1642094030000|2022-01-13 17:13:50|17218.69|17098.69|17214.19|17094.19|17219.31|17099.31|17214.19|17094.19|9
1642094040000|2022-01-13 17:14:00|17214.12|17094.12|17209.96|17089.96|17214.12|17094.12|17209.96|17089.96|9
1642094050000|2022-01-13 17:14:10|17208.59|17088.59|17197.88|17077.88|17208.59|17088.59|17197.88|17077.88|10
1642094060000|2022-01-13 17:14:20|17197.78|17077.78|17194.71|17074.71|17197.87|17077.87|17194.61|17074.61|10
1642094070000|2022-01-13 17:14:30|17195.37|17075.37|17189.33|17069.33|17195.48|17075.48|17188.87|17068.87|10
1642094080000|2022-01-13 17:14:40|17189.45|17069.45|17188.1|17068.1|17189.45|17069.45|17188.02|17068.02|10
1642094090000|2022-01-13 17:14:50|17186.57|17066.57|17183.14|17063.14|17186.65|17066.65|17183.14|17063.14|10
1642094100000|2022-01-13 17:15:00|17181.28|17061.28|17178.24|17058.24|17181.28|17061.28|17178.24|17058.24|10
1642094110000|2022-01-13 17:15:10|17178.07|17058.07|17181.27|17061.27|17181.27|17061.27|17177.29|17057.29|10
1642094120000|2022-01-13 17:15:20|17181.24|17061.24|17176.98|17056.98|17181.24|17061.24|17176.87|17056.87|10
1642094130000|2022-01-13 17:15:30|17172.96|17052.96|17148.37|17028.37|17172.96|17052.96|17148.37|17028.37|10
1642094140000|2022-01-13 17:15:40|17143.39|17023.39|17137.32|17017.32|17144.46|17024.46|17137.32|17017.32|10
1642094150000|2022-01-13 17:15:50|17138.34|17018.34|17141.67|17021.67|17141.67|17021.67|17138.34|17018.34|10
1642094160000|2022-01-13 17:16:00|17139.94|17019.94|17138.48|17018.48|17142.29|17022.29|17138.48|17018.48|10
1642094170000|2022-01-13 17:16:10|17137.28|17017.28|17133.39|17013.39|17137.28|17017.28|17133.19|17013.19|10
1642094180000|2022-01-13 17:16:20|17133.55|17013.55|17124.49|17004.49|17133.55|17013.55|17124.49|17004.49|10
1642094190000|2022-01-13 17:16:30|17123.73|17003.73|17119.9|16999.9|17123.8|17003.8|17119.9|16999.9|10
1642094200000|2022-01-13 17:16:40|17119.04|16999.04|17116.62|16996.62|17119.04|16999.04|17115.53|16995.53|9
1642094210000|2022-01-13 17:16:50|17116.23|16996.23|17114.24|16994.24|17116.99|16996.99|17114.24|16994.24|10
1642094220000|2022-01-13 17:17:00|17114.83|16994.83|17112.37|16992.37|17115.2|16995.2|17112.18|16992.18|10
1642094230000|2022-01-13 17:17:10|17113.33|16993.33|17125.76|17005.76|17125.76|17005.76|17113.33|16993.33|10
1642094240000|2022-01-13 17:17:20|17125.92|17005.92|17140.32|17020.32|17140.32|17020.32|17125.92|17005.92|10
1642094250000|2022-01-13 17:17:30|17135.56|17015.56|17135.94|17015.94|17137.9|17017.9|17135.56|17015.56|10
1642094260000|2022-01-13 17:17:40|17133.63|17013.63|17136.77|17016.77|17136.77|17016.77|17133.63|17013.63|9
1642094270000|2022-01-13 17:17:50|17136.39|17016.39|17129.06|17009.06|17136.7|17016.7|17129.06|17009.06|10
1642094280000|2022-01-13 17:18:00|17128.69|17008.69|17123.71|17003.71|17129.17|17009.17|17123.71|17003.71|10
1642094290000|2022-01-13 17:18:10|17123.93|17003.93|17126.25|17006.25|17126.25|17006.25|17123.55|17003.55|10
1642094300000|2022-01-13 17:18:20|17127.14|17007.14|17124.93|17004.93|17127.14|17007.14|17124.05|17004.05|10
1642094310000|2022-01-13 17:18:30|17125.25|17005.25|17123.55|17003.55|17125.78|17005.78|17123.23|17003.23|10
1642094320000|2022-01-13 17:18:40|17122.97|17002.97|17118.58|16998.58|17122.97|17002.97|17118.58|16998.58|10
1642094330000|2022-01-13 17:18:50|17119.22|16999.22|17117.24|16997.24|17119.88|16999.88|17117.24|16997.24|9
1642094340000|2022-01-13 17:19:00|17117.44|16997.44|17116.5|16996.5|17117.98|16997.98|17115.99|16995.99|10
1642094350000|2022-01-13 17:19:10|17115.92|16995.92|17116.5|16996.5|17116.5|16996.5|17115.14|16995.14|10
1642094360000|2022-01-13 17:19:20|17116.75|16996.75|17103.34|16983.34|17117.52|16997.52|17103.34|16983.34|10
1642094370000|2022-01-13 17:19:30|17102.82|16982.82|17092.96|16972.96|17102.82|16982.82|17092.96|16972.96|10
1642094380000|2022-01-13 17:19:40|17092.13|16972.13|17074.81|16954.81|17092.13|16972.13|17074.81|16954.81|10
1642094390000|2022-01-13 17:19:50|17074.19|16954.19|17065.15|16945.15|17074.19|16954.19|17064.79|16944.79|10
1642094400000|2022-01-13 17:20:00|17064.82|16944.82|17061.64|16941.64|17065.12|16945.12|17061.02|16941.02|10
1642094410000|2022-01-13 17:20:10|17060.78|16940.78|17051.78|16931.78|17060.78|16940.78|17051.78|16931.78|10
1642094420000|2022-01-13 17:20:20|17051.31|16931.31|17037.58|16917.58|17051.83|16931.83|17037.58|16917.58|10
1642094430000|2022-01-13 17:20:30|17038|16918|17028.81|16908.81|17038|16918|17027.15|16907.15|10
1642094440000|2022-01-13 17:20:40|17029.02|16909.02|17026.63|16906.63|17030.71|16910.71|17026.63|16906.63|10
1642094450000|2022-01-13 17:20:50|17025.85|16905.85|17019.19|16899.19|17025.85|16905.85|17019.19|16899.19|10
1642094460000|2022-01-13 17:21:00|17016.87|16896.87|17021.97|16901.97|17021.97|16901.97|17016.87|16896.87|10
1642094470000|2022-01-13 17:21:10|17023.56|16903.56|17020.34|16900.34|17024.37|16904.37|17019.12|16899.12|10
1642094480000|2022-01-13 17:21:20|17020.38|16900.38|17018.31|16898.31|17021.2|16901.2|17018.31|16898.31|10
1642094490000|2022-01-13 17:21:30|17017.7|16897.7|17013.43|16893.43|17017.7|16897.7|17013.43|16893.43|10
1642094500000|2022-01-13 17:21:40|17011.94|16891.94|17008.49|16888.49|17011.94|16891.94|17008.21|16888.21|10
1642094510000|2022-01-13 17:21:50|17006.5|16886.5|17012.09|16892.09|17012.09|16892.09|17006.5|16886.5|10
1642094520000|2022-01-13 17:22:00|17011.85|16891.85|17015.16|16895.16|17015.16|16895.16|17011.85|16891.85|10
1642094530000|2022-01-13 17:22:10|17015.86|16895.86|17030.03|16910.03|17030.85|16910.85|17015.86|16895.86|10
1642094540000|2022-01-13 17:22:20|17030.92|16910.92|17030.36|16910.36|17031.05|16911.05|17029.66|16909.66|10
1642094550000|2022-01-13 17:22:30|17030.81|16910.81|17030.97|16910.97|17031.13|16911.13|17029.71|16909.71|10
1642094560000|2022-01-13 17:22:40|17031.05|16911.05|17031.8|16911.8|17032.08|16912.08|17031.05|16911.05|10
1642094570000|2022-01-13 17:22:50|17031.45|16911.45|17031.05|16911.05|17032.01|16912.01|17029.97|16909.97|10
1642094580000|2022-01-13 17:23:00|17030.8|16910.8|17032.95|16912.95|17033.45|16913.45|17030.8|16910.8|10
1642094590000|2022-01-13 17:23:10|17034.49|16914.49|17034.35|16914.35|17037.73|16917.73|17034.35|16914.35|10
1642094600000|2022-01-13 17:23:20|17033.98|16913.98|17042.25|16922.25|17042.25|16922.25|17033.98|16913.98|10
1642094610000|2022-01-13 17:23:30|17043.11|16923.11|17052.75|16932.75|17052.75|16932.75|17043.11|16923.11|9
1642094620000|2022-01-13 17:23:40|17054.14|16934.14|17061.37|16941.37|17061.37|16941.37|17054.14|16934.14|10
1642094630000|2022-01-13 17:23:50|17061.1|16941.1|17060.97|16940.97|17062.69|16942.69|17060.81|16940.81|10
1642094640000|2022-01-13 17:24:00|17061.32|16941.32|17063.92|16943.92|17064.36|16944.36|17061.32|16941.32|10
1642094650000|2022-01-13 17:24:10|17064.85|16944.85|17067.13|16947.13|17067.13|16947.13|17064.85|16944.85|10
1642094660000|2022-01-13 17:24:20|17065.85|16945.85|17066.57|16946.57|17066.59|16946.59|17064.92|16944.92|10
1642094670000|2022-01-13 17:24:30|17066.94|16946.94|17075.91|16955.91|17075.91|16955.91|17066.87|16946.87|10
1642094680000|2022-01-13 17:24:40|17078.37|16958.37|17080.47|16960.47|17080.47|16960.47|17077.37|16957.37|10
1642094690000|2022-01-13 17:24:50|17079.67|16959.67|17091.66|16971.66|17091.66|16971.66|17079.67|16959.67|10
1642094700000|2022-01-13 17:25:00|17093.06|16973.06|17099.79|16979.79|17099.79|16979.79|17093.06|16973.06|10
1642094710000|2022-01-13 17:25:10|17100.41|16980.41|17104.65|16984.65|17104.65|16984.65|17100.17|16980.17|10
1642094720000|2022-01-13 17:25:20|17105.61|16985.61|17108.36|16988.36|17108.81|16988.81|17105.24|16985.24|10
1642094730000|2022-01-13 17:25:30|17109.22|16989.22|17113.66|16993.66|17113.66|16993.66|17108.84|16988.84|10
1642094740000|2022-01-13 17:25:40|17116.17|16996.17|17127.65|17007.65|17127.65|17007.65|17116.17|16996.17|10
1642094750000|2022-01-13 17:25:50|17127.79|17007.79|17130.67|17010.67|17130.67|17010.67|17127.79|17007.79|10
1642094760000|2022-01-13 17:26:00|17131.93|17011.93|17130.93|17010.93|17131.93|17011.93|17129.66|17009.66|10
1642094770000|2022-01-13 17:26:10|17130.63|17010.63|17127.75|17007.75|17130.63|17010.63|17127.75|17007.75|10
1642094780000|2022-01-13 17:26:20|17127.34|17007.34|17125.45|17005.45|17127.34|17007.34|17125.35|17005.35|10
1642094790000|2022-01-13 17:26:30|17125.61|17005.61|17124.08|17004.08|17125.92|17005.92|17124.08|17004.08|10
1642094800000|2022-01-13 17:26:40|17123.66|17003.66|17126.31|17006.31|17126.68|17006.68|17123.66|17003.66|10
1642094810000|2022-01-13 17:26:50|17126.56|17006.56|17119.67|16999.67|17126.68|17006.68|17119.67|16999.67|9
1642094820000|2022-01-13 17:27:00|17118.75|16998.75|17121.25|17001.25|17121.25|17001.25|17117.59|16997.59|10
1642094830000|2022-01-13 17:27:10|17123.92|17003.92|17127.77|17007.77|17127.77|17007.77|17123.92|17003.92|10
1642094840000|2022-01-13 17:27:20|17127.98|17007.98|17128.72|17008.72|17129.86|17009.86|17127.98|17007.98|10
1642094850000|2022-01-13 17:27:30|17128.06|17008.06|17127.28|17007.28|17129.15|17009.15|17127.19|17007.19|10
1642094860000|2022-01-13 17:27:40|17127.7|17007.7|17132.82|17012.82|17132.89|17012.89|17127.7|17007.7|10
1642094870000|2022-01-13 17:27:50|17132.73|17012.73|17135.47|17015.47|17135.47|17015.47|17132.73|17012.73|9
1642094880000|2022-01-13 17:28:00|17134.75|17014.75|17139.12|17019.12|17139.12|17019.12|17134.55|17014.55|10
1642094890000|2022-01-13 17:28:10|17139.55|17019.55|17143.24|17023.24|17143.24|17023.24|17139.55|17019.55|10
1642094900000|2022-01-13 17:28:20|17143.42|17023.42|17147.08|17027.08|17147.08|17027.08|17143.16|17023.16|10
1642094910000|2022-01-13 17:28:30|17147.39|17027.39|17150.38|17030.38|17150.43|17030.43|17147.39|17027.39|10
1642094920000|2022-01-13 17:28:40|17151.53|17031.53|17153.47|17033.47|17153.47|17033.47|17151.53|17031.53|9
1642094930000|2022-01-13 17:28:50|17152.96|17032.96|17152.57|17032.57|17153.38|17033.38|17152.28|17032.28|10
1642094940000|2022-01-13 17:29:00|17152.35|17032.35|17150.14|17030.14|17152.35|17032.35|17150.14|17030.14|10
1642094950000|2022-01-13 17:29:10|17149.86|17029.86|17141.97|17021.97|17150.25|17030.25|17141.97|17021.97|10
1642094960000|2022-01-13 17:29:20|17140.21|17020.21|17135.03|17015.03|17140.21|17020.21|17134.89|17014.89|10
1642094970000|2022-01-13 17:29:30|17135.25|17015.25|17132.02|17012.02|17135.25|17015.25|17131.97|17011.97|10
1642094980000|2022-01-13 17:29:40|17132.2|17012.2|17136.38|17016.38|17136.38|17016.38|17132.2|17012.2|10
1642094990000|2022-01-13 17:29:50|17136.7|17016.7|17137.64|17017.64|17137.64|17017.64|17135.95|17015.95|10
1642095000000|2022-01-13 17:30:00|17138.22|17018.22|17137.54|17017.54|17140.37|17020.37|17137.54|17017.54|10
1642095010000|2022-01-13 17:30:10|17136.23|17016.23|17127.14|17007.14|17136.23|17016.23|17127.14|17007.14|10
1642095020000|2022-01-13 17:30:20|17125.52|17005.52|17115.08|16995.08|17125.52|17005.52|17115.03|16995.03|10
1642095030000|2022-01-13 17:30:30|17115.33|16995.33|17108.47|16988.47|17115.91|16995.91|17108.47|16988.47|10
1642095040000|2022-01-13 17:30:40|17107.51|16987.51|17100.85|16980.85|17107.51|16987.51|17100.85|16980.85|10
1642095050000|2022-01-13 17:30:50|17099.84|16979.84|17099.47|16979.47|17100.63|16980.63|17098.89|16978.89|10
1642095060000|2022-01-13 17:31:00|17097.91|16977.91|17105.27|16985.27|17105.27|16985.27|17097.59|16977.59|10
1642095070000|2022-01-13 17:31:10|17106.34|16986.34|17109.88|16989.88|17109.88|16989.88|17106.34|16986.34|10
1642095080000|2022-01-13 17:31:20|17109.5|16989.5|17126.11|17006.11|17126.11|17006.11|17109.5|16989.5|10
1642095090000|2022-01-13 17:31:30|17128.39|17008.39|17136.73|17016.73|17136.73|17016.73|17128.39|17008.39|10
1642095100000|2022-01-13 17:31:40|17136.8|17016.8|17141.72|17021.72|17141.72|17021.72|17136.48|17016.48|10
1642095110000|2022-01-13 17:31:50|17144.22|17024.22|17149.82|17029.82|17149.82|17029.82|17144.22|17024.22|10
1642095120000|2022-01-13 17:32:00|17149.48|17029.48|17151.58|17031.58|17151.58|17031.58|17149.48|17029.48|10
1642095130000|2022-01-13 17:32:10|17150.94|17030.94|17149.6|17029.6|17150.94|17030.94|17149.05|17029.05|10
1642095140000|2022-01-13 17:32:20|17149.68|17029.68|17158.26|17038.26|17158.26|17038.26|17148.89|17028.89|10
1642095150000|2022-01-13 17:32:30|17159|17039|17164.25|17044.25|17164.25|17044.25|17159|17039|10
1642095160000|2022-01-13 17:32:40|17164.95|17044.95|17168.15|17048.15|17168.15|17048.15|17164.95|17044.95|10
1642095170000|2022-01-13 17:32:50|17168.96|17048.96|17173.79|17053.79|17173.79|17053.79|17168.96|17048.96|10
1642095180000|2022-01-13 17:33:00|17175.2|17055.2|17175.25|17055.25|17175.97|17055.97|17175.15|17055.15|10
1642095190000|2022-01-13 17:33:10|17175.2|17055.2|17185.78|17065.78|17185.78|17065.78|17175.2|17055.2|9
1642095200000|2022-01-13 17:33:20|17185.37|17065.37|17181.22|17061.22|17185.37|17065.37|17181.22|17061.22|10
1642095210000|2022-01-13 17:33:30|17181.1|17061.1|17180.69|17060.69|17181.52|17061.52|17180.6|17060.6|10
1642095220000|2022-01-13 17:33:40|17180.86|17060.86|17177.49|17057.49|17180.86|17060.86|17177.25|17057.25|10
1642095230000|2022-01-13 17:33:50|17177.13|17057.13|17176.68|17056.68|17178.31|17058.31|17176.68|17056.68|10
1642095240000|2022-01-13 17:34:00|17177.18|17057.18|17179.27|17059.27|17179.27|17059.27|17176.52|17056.52|10
1642095250000|2022-01-13 17:34:10|17179.75|17059.75|17185.58|17065.58|17185.58|17065.58|17179.75|17059.75|10
1642095260000|2022-01-13 17:34:20|17187.17|17067.17|17190.51|17070.51|17190.51|17070.51|17187.17|17067.17|10
1642095270000|2022-01-13 17:34:30|17191.88|17071.88|17193.24|17073.24|17193.59|17073.59|17191.88|17071.88|10
1642095280000|2022-01-13 17:34:40|17193.05|17073.05|17189.47|17069.47|17193.05|17073.05|17189.47|17069.47|10
1642095290000|2022-01-13 17:34:50|17188.53|17068.53|17187.64|17067.64|17188.53|17068.53|17187.21|17067.21|10
1642095300000|2022-01-13 17:35:00|17187.69|17067.69|17189.25|17069.25|17189.7|17069.7|17187.47|17067.47|9
1642095310000|2022-01-13 17:35:10|17189.51|17069.51|17192.6|17072.6|17192.6|17072.6|17188.63|17068.63|10
1642095320000|2022-01-13 17:35:20|17193.76|17073.76|17198.68|17078.68|17198.68|17078.68|17193.76|17073.76|9
1642095330000|2022-01-13 17:35:30|17198.91|17078.91|17198.85|17078.85|17199.65|17079.65|17198.7|17078.7|10
1642095340000|2022-01-13 17:35:40|17198.42|17078.42|17200.16|17080.16|17200.72|17080.72|17198.42|17078.42|10
1642095350000|2022-01-13 17:35:50|17200.19|17080.19|17198|17078|17200.4|17080.4|17198|17078|9
1642095360000|2022-01-13 17:36:00|17196.8|17076.8|17192.04|17072.04|17196.8|17076.8|17192.04|17072.04|10
1642095370000|2022-01-13 17:36:10|17192.42|17072.42|17192.64|17072.64|17192.64|17072.64|17191.48|17071.48|10
1642095380000|2022-01-13 17:36:20|17192.97|17072.97|17193.23|17073.23|17193.67|17073.67|17192.87|17072.87|10
1642095390000|2022-01-13 17:36:30|17192.98|17072.98|17190.63|17070.63|17193.28|17073.28|17190.59|17070.59|10
1642095400000|2022-01-13 17:36:40|17190.56|17070.56|17186.9|17066.9|17190.71|17070.71|17186.42|17066.42|10
1642095410000|2022-01-13 17:36:50|17185.46|17065.46|17180.9|17060.9|17186.26|17066.26|17180.9|17060.9|10
1642095420000|2022-01-13 17:37:00|17180.75|17060.75|17176.42|17056.42|17180.75|17060.75|17176.42|17056.42|10
1642095430000|2022-01-13 17:37:10|17176.18|17056.18|17176.05|17056.05|17176.39|17056.39|17175.32|17055.32|10
1642095440000|2022-01-13 17:37:20|17175.89|17055.89|17178.65|17058.65|17178.8|17058.8|17175.89|17055.89|10
1642095450000|2022-01-13 17:37:30|17178.28|17058.28|17180.05|17060.05|17180.05|17060.05|17178.28|17058.28|9
1642095460000|2022-01-13 17:37:40|17180.47|17060.47|17176.42|17056.42|17180.47|17060.47|17176.42|17056.42|10
1642095470000|2022-01-13 17:37:50|17175.37|17055.37|17170.63|17050.63|17175.37|17055.37|17170.63|17050.63|10
1642095480000|2022-01-13 17:38:00|17167.89|17047.89|17165.83|17045.83|17167.89|17047.89|17165.62|17045.62|10
1642095490000|2022-01-13 17:38:10|17165.16|17045.16|17158.84|17038.84|17165.16|17045.16|17158.84|17038.84|10
1642095500000|2022-01-13 17:38:20|17157.77|17037.77|17152.92|17032.92|17157.77|17037.77|17152.88|17032.88|10
1642095510000|2022-01-13 17:38:30|17153.23|17033.23|17147.97|17027.97|17153.23|17033.23|17147.97|17027.97|10
1642095520000|2022-01-13 17:38:40|17148.03|17028.03|17148.83|17028.83|17149.69|17029.69|17148.01|17028.01|10
1642095530000|2022-01-13 17:38:50|17149.03|17029.03|17150.38|17030.38|17150.9|17030.9|17148.68|17028.68|10
1642095540000|2022-01-13 17:39:00|17150.71|17030.71|17153.71|17033.71|17153.83|17033.83|17150.71|17030.71|10
1642095550000|2022-01-13 17:39:10|17154.41|17034.41|17155.84|17035.84|17155.92|17035.92|17154.41|17034.41|10
1642095560000|2022-01-13 17:39:20|17155.58|17035.58|17155.26|17035.26|17156.23|17036.23|17155.26|17035.26|10
1642095570000|2022-01-13 17:39:30|17155.33|17035.33|17152.98|17032.98|17155.41|17035.41|17152.78|17032.78|10
1642095580000|2022-01-13 17:39:40|17152.52|17032.52|17151.43|17031.43|17152.52|17032.52|17151.37|17031.37|10
1642095590000|2022-01-13 17:39:50|17151.54|17031.54|17153.11|17033.11|17153.48|17033.48|17151.44|17031.44|10
1642095600000|2022-01-13 17:40:00|17153.57|17033.57|17156.89|17036.89|17156.89|17036.89|17153.57|17033.57|10
1642095610000|2022-01-13 17:40:10|17157.63|17037.63|17162.2|17042.2|17162.2|17042.2|17157.63|17037.63|10
1642095620000|2022-01-13 17:40:20|17162.24|17042.24|17161.3|17041.3|17163.08|17043.08|17161.3|17041.3|9
1642095630000|2022-01-13 17:40:30|17160.4|17040.4|17157.56|17037.56|17160.4|17040.4|17157.56|17037.56|10
1642095640000|2022-01-13 17:40:40|17157.44|17037.44|17153.12|17033.12|17157.44|17037.44|17153.12|17033.12|10
1642095650000|2022-01-13 17:40:50|17152.67|17032.67|17147.24|17027.24|17152.67|17032.67|17147.24|17027.24|9
1642095660000|2022-01-13 17:41:00|17146.56|17026.56|17141.37|17021.37|17146.56|17026.56|17140.88|17020.88|10
1642095670000|2022-01-13 17:41:10|17140.21|17020.21|17139.64|17019.64|17140.21|17020.21|17139.32|17019.32|9
1642095680000|2022-01-13 17:41:20|17139.6|17019.6|17142.25|17022.25|17142.25|17022.25|17139.6|17019.6|10
1642095690000|2022-01-13 17:41:30|17142.14|17022.14|17139.56|17019.56|17142.39|17022.39|17139.56|17019.56|10
1642095700000|2022-01-13 17:41:40|17139.11|17019.11|17135.05|17015.05|17139.11|17019.11|17135.05|17015.05|10
1642095710000|2022-01-13 17:41:50|17134.26|17014.26|17132.53|17012.53|17134.26|17014.26|17132.53|17012.53|9
1642095720000|2022-01-13 17:42:00|17132.34|17012.34|17131.45|17011.45|17132.34|17012.34|17131.44|17011.44|10
1642095730000|2022-01-13 17:42:10|17131.55|17011.55|17132.51|17012.51|17132.51|17012.51|17131.03|17011.03|10
1642095740000|2022-01-13 17:42:20|17132.72|17012.72|17132.4|17012.4|17133.24|17013.24|17132.4|17012.4|10
1642095750000|2022-01-13 17:42:30|17132.27|17012.27|17131.43|17011.43|17132.27|17012.27|17131.43|17011.43|10
1642095760000|2022-01-13 17:42:40|17131.24|17011.24|17125.91|17005.91|17131.24|17011.24|17125.91|17005.91|9
1642095770000|2022-01-13 17:42:50|17126.1|17006.1|17126.44|17006.44|17126.44|17006.44|17125.65|17005.65|10
1642095780000|2022-01-13 17:43:00|17127.05|17007.05|17124.5|17004.5|17127.71|17007.71|17124.5|17004.5|10
1642095790000|2022-01-13 17:43:10|17124.35|17004.35|17119.86|16999.86|17124.35|17004.35|17119.71|16999.71|10
1642095800000|2022-01-13 17:43:20|17119.41|16999.41|17125|17005|17125.3|17005.3|17119.41|16999.41|10
1642095810000|2022-01-13 17:43:30|17124.61|17004.61|17120.78|17000.78|17124.95|17004.95|17120.78|17000.78|10
1642095820000|2022-01-13 17:43:40|17120.33|17000.33|17122.42|17002.42|17122.42|17002.42|17120.16|17000.16|10
1642095830000|2022-01-13 17:43:50|17122.84|17002.84|17121.76|17001.76|17124.15|17004.15|17121.76|17001.76|10
1642095840000|2022-01-13 17:44:00|17122.34|17002.34|17122.82|17002.82|17123.41|17003.41|17121.9|17001.9|10
1642095850000|2022-01-13 17:44:10|17122.42|17002.42|17122.66|17002.66|17123.37|17003.37|17121.93|17001.93|10
1642095860000|2022-01-13 17:44:20|17122.92|17002.92|17125.55|17005.55|17125.66|17005.66|17122.92|17002.92|10
1642095870000|2022-01-13 17:44:30|17125.51|17005.51|17129.04|17009.04|17129.04|17009.04|17125.51|17005.51|10
1642095880000|2022-01-13 17:44:40|17129.58|17009.58|17129|17009|17129.58|17009.58|17128.42|17008.42|10
1642095890000|2022-01-13 17:44:50|17128.84|17008.84|17128.8|17008.8|17129.25|17009.25|17128.03|17008.03|10
1642095900000|2022-01-13 17:45:00|17128.11|17008.11|17126.78|17006.78|17128.11|17008.11|17126.78|17006.78|10
1642095910000|2022-01-13 17:45:10|17126.56|17006.56|17130.85|17010.85|17130.85|17010.85|17125.57|17005.57|10
1642095920000|2022-01-13 17:45:20|17132.84|17012.84|17138.08|17018.08|17138.08|17018.08|17132.84|17012.84|10
1642095930000|2022-01-13 17:45:30|17138.31|17018.31|17139.74|17019.74|17139.92|17019.92|17137.68|17017.68|9
1642095940000|2022-01-13 17:45:40|17138.05|17018.05|17134.28|17014.28|17139.24|17019.24|17134.28|17014.28|10
1642095950000|2022-01-13 17:45:50|17133.37|17013.37|17129.76|17009.76|17133.37|17013.37|17129.76|17009.76|10
1642095960000|2022-01-13 17:46:00|17128.34|17008.34|17119.16|16999.16|17128.34|17008.34|17119.16|16999.16|10
1642095970000|2022-01-13 17:46:10|17118.45|16998.45|17115.36|16995.36|17118.45|16998.45|17115.15|16995.15|10
1642095980000|2022-01-13 17:46:20|17115|16995|17114.39|16994.39|17115|16995|17113.61|16993.61|10
1642095990000|2022-01-13 17:46:30|17114.12|16994.12|17112.2|16992.2|17115.06|16995.06|17112.12|16992.12|10
1642096000000|2022-01-13 17:46:40|17112.06|16992.06|17115.55|16995.55|17115.66|16995.66|17112.06|16992.06|10
1642096010000|2022-01-13 17:46:50|17116.26|16996.26|17117.67|16997.67|17117.67|16997.67|17115.28|16995.28|10
1642096020000|2022-01-13 17:47:00|17117.93|16997.93|17122.34|17002.34|17122.34|17002.34|17117.93|16997.93|10
1642096030000|2022-01-13 17:47:10|17122.05|17002.05|17126.95|17006.95|17126.95|17006.95|17122.05|17002.05|10
1642096040000|2022-01-13 17:47:20|17127.6|17007.6|17128.61|17008.61|17128.61|17008.61|17127.34|17007.34|10
1642096050000|2022-01-13 17:47:30|17128.45|17008.45|17122.22|17002.22|17128.45|17008.45|17122.22|17002.22|10
1642096060000|2022-01-13 17:47:40|17121.12|17001.12|17115.7|16995.7|17121.12|17001.12|17115.7|16995.7|10
1642096070000|2022-01-13 17:47:50|17114.51|16994.51|17108.36|16988.36|17114.51|16994.51|17108.36|16988.36|10
1642096080000|2022-01-13 17:48:00|17107.86|16987.86|17105.21|16985.21|17107.86|16987.86|17104.41|16984.41|10
1642096090000|2022-01-13 17:48:10|17104.99|16984.99|17102.47|16982.47|17105.21|16985.21|17102.38|16982.38|10
1642096100000|2022-01-13 17:48:20|17102.19|16982.19|17098.85|16978.85|17102.36|16982.36|17098.85|16978.85|10
1642096110000|2022-01-13 17:48:30|17098.55|16978.55|17092.18|16972.18|17098.55|16978.55|17092.18|16972.18|10
1642096120000|2022-01-13 17:48:40|17092.43|16972.43|17090.21|16970.21|17092.51|16972.51|17089.59|16969.59|10
1642096130000|2022-01-13 17:48:50|17088.97|16968.97|17085.13|16965.13|17088.97|16968.97|17085.13|16965.13|10
1642096140000|2022-01-13 17:49:00|17084.07|16964.07|17084.31|16964.31|17084.8|16964.8|17083.79|16963.79|9
1642096150000|2022-01-13 17:49:10|17084.02|16964.02|17086.26|16966.26|17087.09|16967.09|17084.02|16964.02|10
1642096160000|2022-01-13 17:49:20|17087.01|16967.01|17089.72|16969.72|17089.74|16969.74|17086.94|16966.94|10
1642096170000|2022-01-13 17:49:30|17089.71|16969.71|17088.44|16968.44|17089.97|16969.97|17088.44|16968.44|10
1642096180000|2022-01-13 17:49:40|17088.24|16968.24|17086.61|16966.61|17088.24|16968.24|17086.61|16966.61|10
1642096190000|2022-01-13 17:49:50|17086.64|16966.64|17081.6|16961.6|17086.64|16966.64|17081.17|16961.17|10
1642096200000|2022-01-13 17:50:00|17081.53|16961.53|17075.49|16955.49|17081.53|16961.53|17075.49|16955.49|10
1642096210000|2022-01-13 17:50:10|17076.04|16956.04|17078.06|16958.06|17078.38|16958.38|17075.86|16955.86|9
1642096220000|2022-01-13 17:50:20|17078.54|16958.54|17079.02|16959.02|17079.02|16959.02|17077.87|16957.87|10
1642096230000|2022-01-13 17:50:30|17079.66|16959.66|17082.38|16962.38|17082.38|16962.38|17079.64|16959.64|10
1642096240000|2022-01-13 17:50:40|17082.14|16962.14|17084.27|16964.27|17084.75|16964.75|17082.14|16962.14|10
1642096250000|2022-01-13 17:50:50|17084.62|16964.62|17083.04|16963.04|17084.62|16964.62|17082.38|16962.38|10
1642096260000|2022-01-13 17:51:00|17083.14|16963.14|17082.87|16962.87|17083.14|16963.14|17081.26|16961.26|10
1642096270000|2022-01-13 17:51:10|17083.4|16963.4|17085.02|16965.02|17085.02|16965.02|17083.08|16963.08|10
1642096280000|2022-01-13 17:51:20|17085.23|16965.23|17090.23|16970.23|17090.23|16970.23|17084.69|16964.69|10
1642096290000|2022-01-13 17:51:30|17090.33|16970.33|17096.18|16976.18|17096.18|16976.18|17090.33|16970.33|10
1642096300000|2022-01-13 17:51:40|17096.68|16976.68|17100.19|16980.19|17100.19|16980.19|17096.68|16976.68|10
1642096310000|2022-01-13 17:51:50|17100.48|16980.48|17102.75|16982.75|17102.75|16982.75|17100.48|16980.48|10
1642096320000|2022-01-13 17:52:00|17103.44|16983.44|17112.02|16992.02|17112.02|16992.02|17103.44|16983.44|10
1642096330000|2022-01-13 17:52:10|17112.38|16992.38|17110.32|16990.32|17112.38|16992.38|17110.32|16990.32|10
1642096340000|2022-01-13 17:52:20|17110.21|16990.21|17108.68|16988.68|17110.21|16990.21|17108.61|16988.61|10
1642096350000|2022-01-13 17:52:30|17108.56|16988.56|17105.18|16985.18|17108.62|16988.62|17105.18|16985.18|10
1642096360000|2022-01-13 17:52:40|17105.33|16985.33|17105.21|16985.21|17105.96|16985.96|17104.38|16984.38|10
1642096370000|2022-01-13 17:52:50|17104.78|16984.78|17102.21|16982.21|17104.78|16984.78|17102.21|16982.21|10
1642096380000|2022-01-13 17:53:00|17101.87|16981.87|17101|16981|17101.87|16981.87|17100.07|16980.07|10
1642096390000|2022-01-13 17:53:10|17101.45|16981.45|17103.05|16983.05|17103.53|16983.53|17101.45|16981.45|10
1642096400000|2022-01-13 17:53:20|17103.04|16983.04|17105.5|16985.5|17105.5|16985.5|17102.49|16982.49|10
1642096410000|2022-01-13 17:53:30|17105.13|16985.13|17103.94|16983.94|17105.13|16985.13|17103.94|16983.94|10
1642096420000|2022-01-13 17:53:40|17103.48|16983.48|17101.67|16981.67|17103.48|16983.48|17101.67|16981.67|10
1642096430000|2022-01-13 17:53:50|17100.53|16980.53|17098.07|16978.07|17100.77|16980.77|17097.7|16977.7|8
1642096440000|2022-01-13 17:54:00|17098.06|16978.06|17092.21|16972.21|17098.06|16978.06|17092.21|16972.21|10
1642096450000|2022-01-13 17:54:10|17092.96|16972.96|17090.66|16970.66|17092.96|16972.96|17089.74|16969.74|10
1642096460000|2022-01-13 17:54:20|17090.21|16970.21|17088.68|16968.68|17090.67|16970.67|17088.46|16968.46|10
1642096470000|2022-01-13 17:54:30|17089.45|16969.45|17089.46|16969.46|17090.12|16970.12|17089.29|16969.29|10
1642096480000|2022-01-13 17:54:40|17089.41|16969.41|17088.73|16968.73|17089.51|16969.51|17088.56|16968.56|9
1642096490000|2022-01-13 17:54:50|17088.51|16968.51|17089.31|16969.31|17089.31|16969.31|17088.18|16968.18|10
1642096500000|2022-01-13 17:55:00|17090.11|16970.11|17093.67|16973.67|17093.67|16973.67|17090.11|16970.11|10
1642096510000|2022-01-13 17:55:10|17094.07|16974.07|17098.81|16978.81|17098.81|16978.81|17094.07|16974.07|10
1642096520000|2022-01-13 17:55:20|17099.69|16979.69|17099.8|16979.8|17099.8|16979.8|17098.87|16978.87|10
1642096530000|2022-01-13 17:55:30|17099.47|16979.47|17100|16980|17100.02|16980.02|17099.3|16979.3|10
1642096540000|2022-01-13 17:55:40|17099.5|16979.5|17098.09|16978.09|17099.5|16979.5|17098.09|16978.09|10
1642096550000|2022-01-13 17:55:50|17098.17|16978.17|17099.37|16979.37|17099.37|16979.37|17097.48|16977.48|9
1642096560000|2022-01-13 17:56:00|17099.95|16979.95|17103.11|16983.11|17103.11|16983.11|17099.18|16979.18|10
1642096570000|2022-01-13 17:56:10|17103.31|16983.31|17107.55|16987.55|17107.55|16987.55|17103.31|16983.31|10
1642096580000|2022-01-13 17:56:20|17107.4|16987.4|17111.13|16991.13|17111.13|16991.13|17107.4|16987.4|10
1642096590000|2022-01-13 17:56:30|17111.15|16991.15|17115.01|16995.01|17115.01|16995.01|17111.12|16991.12|10
1642096600000|2022-01-13 17:56:40|17114.9|16994.9|17119.26|16999.26|17119.45|16999.45|17114.9|16994.9|10
1642096610000|2022-01-13 17:56:50|17119.73|16999.73|17124.62|17004.62|17124.62|17004.62|17119.51|16999.51|9
1642096620000|2022-01-13 17:57:00|17125.53|17005.53|17129.24|17009.24|17129.24|17009.24|17125.53|17005.53|9
1642096630000|2022-01-13 17:57:10|17129.59|17009.59|17130.11|17010.11|17130.91|17010.91|17129.59|17009.59|10
1642096640000|2022-01-13 17:57:20|17130.32|17010.32|17131.33|17011.33|17131.5|17011.5|17130.32|17010.32|10
1642096650000|2022-01-13 17:57:30|17131.73|17011.73|17132.86|17012.86|17132.86|17012.86|17131.41|17011.41|10
1642096660000|2022-01-13 17:57:40|17132.75|17012.75|17136.63|17016.63|17136.71|17016.71|17132.59|17012.59|10
1642096670000|2022-01-13 17:57:50|17136.54|17016.54|17139.38|17019.38|17139.38|17019.38|17136.54|17016.54|10
1642096680000|2022-01-13 17:58:00|17139.63|17019.63|17143.05|17023.05|17143.05|17023.05|17139.57|17019.57|9
1642096690000|2022-01-13 17:58:10|17142.57|17022.57|17142.79|17022.79|17143.31|17023.31|17142.57|17022.57|10
1642096700000|2022-01-13 17:58:20|17142.5|17022.5|17142.46|17022.46|17142.83|17022.83|17141.86|17021.86|10
1642096710000|2022-01-13 17:58:30|17142.26|17022.26|17142.4|17022.4|17142.95|17022.95|17142.1|17022.1|10
1642096720000|2022-01-13 17:58:40|17142.56|17022.56|17146.33|17026.33|17146.33|17026.33|17142.29|17022.29|10
1642096730000|2022-01-13 17:58:50|17146|17026|17146.09|17026.09|17146.28|17026.28|17145.73|17025.73|10
1642096740000|2022-01-13 17:59:00|17146.05|17026.05|17143.66|17023.66|17146.16|17026.16|17143.66|17023.66|10
1642096750000|2022-01-13 17:59:10|17143.54|17023.54|17143.14|17023.14|17143.76|17023.76|17142.79|17022.79|10
1642096760000|2022-01-13 17:59:20|17143.24|17023.24|17147.53|17027.53|17147.87|17027.87|17143.24|17023.24|10
1642096770000|2022-01-13 17:59:30|17148.86|17028.86|17151.75|17031.75|17151.75|17031.75|17148.86|17028.86|10
1642096780000|2022-01-13 17:59:40|17151.89|17031.89|17154.22|17034.22|17154.45|17034.45|17151.89|17031.89|10
1642096790000|2022-01-13 17:59:50|17154.31|17034.31|17152.81|17032.81|17154.31|17034.31|17152.81|17032.81|10
1642096800000|2022-01-13 18:00:00|17152.93|17032.93|17149.21|17029.21|17152.93|17032.93|17149.21|17029.21|10
1642096810000|2022-01-13 18:00:10|17149.04|17029.04|17144|17024|17149.04|17029.04|17144|17024|10
1642096820000|2022-01-13 18:00:20|17141.93|17021.93|17141.24|17021.24|17142.68|17022.68|17140.53|17020.53|10
1642096830000|2022-01-13 18:00:30|17138.85|17018.85|17136.15|17016.15|17138.85|17018.85|17135.66|17015.66|10
1642096840000|2022-01-13 18:00:40|17135.03|17015.03|17135.97|17015.97|17136.48|17016.48|17135.03|17015.03|10
1642096850000|2022-01-13 18:00:50|17135.76|17015.76|17136.22|17016.22|17136.22|17016.22|17135.39|17015.39|10
1642096860000|2022-01-13 18:01:00|17134.45|17014.45|17132.38|17012.38|17134.55|17014.55|17132.38|17012.38|10
1642096870000|2022-01-13 18:01:10|17132|17012|17125.66|17005.66|17132|17012|17125.66|17005.66|10
1642096880000|2022-01-13 18:01:20|17125.18|17005.18|17125.55|17005.55|17125.89|17005.89|17124.21|17004.21|10
1642096890000|2022-01-13 18:01:30|17125.8|17005.8|17129.22|17009.22|17129.22|17009.22|17125.8|17005.8|10
1642096900000|2022-01-13 18:01:40|17129.64|17009.64|17134.07|17014.07|17134.07|17014.07|17129.64|17009.64|10
1642096910000|2022-01-13 18:01:50|17134.24|17014.24|17136.14|17016.14|17136.47|17016.47|17134.24|17014.24|10
1642096920000|2022-01-13 18:02:00|17135.29|17015.29|17135.13|17015.13|17135.38|17015.38|17134.8|17014.8|10
1642096930000|2022-01-13 18:02:10|17135.73|17015.73|17137.75|17017.75|17137.75|17017.75|17135.73|17015.73|10
1642096940000|2022-01-13 18:02:20|17138.01|17018.01|17138.73|17018.73|17138.73|17018.73|17137.93|17017.93|10
1642096950000|2022-01-13 18:02:30|17139.27|17019.27|17142.98|17022.98|17142.98|17022.98|17139.27|17019.27|10
1642096960000|2022-01-13 18:02:40|17143.25|17023.25|17144.4|17024.4|17144.61|17024.61|17143.25|17023.25|10
1642096970000|2022-01-13 18:02:50|17144.52|17024.52|17151.56|17031.56|17151.56|17031.56|17144.23|17024.23|10
1642096980000|2022-01-13 18:03:00|17152.52|17032.52|17160.45|17040.45|17160.45|17040.45|17152.52|17032.52|10
1642096990000|2022-01-13 18:03:10|17161.61|17041.61|17164.73|17044.73|17164.73|17044.73|17161.61|17041.61|10
1642097000000|2022-01-13 18:03:20|17164.8|17044.8|17170.09|17050.09|17170.13|17050.13|17164.76|17044.76|10
1642097010000|2022-01-13 18:03:30|17170.96|17050.96|17174.79|17054.79|17174.79|17054.79|17170.96|17050.96|10
1642097020000|2022-01-13 18:03:40|17174.96|17054.96|17180.15|17060.15|17180.15|17060.15|17174.96|17054.96|10
1642097030000|2022-01-13 18:03:50|17179.67|17059.67|17178.68|17058.68|17179.81|17059.81|17176.62|17056.62|10
1642097040000|2022-01-13 18:04:00|17178.71|17058.71|17181.22|17061.22|17181.22|17061.22|17178.71|17058.71|10
1642097050000|2022-01-13 18:04:10|17181.4|17061.4|17183.65|17063.65|17183.85|17063.85|17181.4|17061.4|10
1642097060000|2022-01-13 18:04:20|17183.54|17063.54|17185.54|17065.54|17185.93|17065.93|17183.54|17063.54|10
1642097070000|2022-01-13 18:04:30|17185.6|17065.6|17184.12|17064.12|17185.6|17065.6|17183.36|17063.36|10
1642097080000|2022-01-13 18:04:40|17184.04|17064.04|17189.3|17069.3|17189.3|17069.3|17184.04|17064.04|10
1642097090000|2022-01-13 18:04:50|17189.74|17069.74|17191.95|17071.95|17192.19|17072.19|17189.74|17069.74|10
1642097100000|2022-01-13 18:05:00|17192.62|17072.62|17189.35|17069.35|17192.62|17072.62|17189.35|17069.35|10
1642097110000|2022-01-13 18:05:10|17189.09|17069.09|17188.7|17068.7|17189.09|17069.09|17187.95|17067.95|10
1642097120000|2022-01-13 18:05:20|17188.54|17068.54|17186.75|17066.75|17188.54|17068.54|17186.69|17066.69|10
1642097130000|2022-01-13 18:05:30|17186.58|17066.58|17185.61|17065.61|17186.58|17066.58|17185.27|17065.27|9
1642097140000|2022-01-13 18:05:40|17185.38|17065.38|17184.68|17064.68|17185.63|17065.63|17184.68|17064.68|10
1642097150000|2022-01-13 18:05:50|17185.16|17065.16|17184.15|17064.15|17185.36|17065.36|17184.15|17064.15|9
1642097160000|2022-01-13 18:06:00|17184.43|17064.43|17184.26|17064.26|17184.85|17064.85|17184.07|17064.07|10
1642097170000|2022-01-13 18:06:10|17184.27|17064.27|17185.75|17065.75|17185.75|17065.75|17184.13|17064.13|10
1642097180000|2022-01-13 18:06:20|17186.14|17066.14|17186.47|17066.47|17186.47|17066.47|17185.54|17065.54|10
1642097190000|2022-01-13 18:06:30|17186.49|17066.49|17187.58|17067.58|17187.58|17067.58|17185.93|17065.93|10
1642097200000|2022-01-13 18:06:40|17187.19|17067.19|17194.62|17074.62|17194.62|17074.62|17187.19|17067.19|10
1642097210000|2022-01-13 18:06:50|17194.96|17074.96|17204.13|17084.13|17204.13|17084.13|17194.96|17074.96|10
1642097220000|2022-01-13 18:07:00|17204.24|17084.24|17203.79|17083.79|17204.66|17084.66|17203.79|17083.79|9
1642097230000|2022-01-13 18:07:10|17203.97|17083.97|17203.48|17083.48|17203.97|17083.97|17202.86|17082.86|9
1642097240000|2022-01-13 18:07:20|17203.37|17083.37|17204.76|17084.76|17204.76|17084.76|17202.27|17082.27|10
1642097250000|2022-01-13 18:07:30|17204.8|17084.8|17206.65|17086.65|17206.65|17086.65|17204.8|17084.8|10
1642097260000|2022-01-13 18:07:40|17206.28|17086.28|17205.33|17085.33|17206.28|17086.28|17205.12|17085.12|10
1642097270000|2022-01-13 18:07:50|17205.06|17085.06|17203.65|17083.65|17205.06|17085.06|17203.65|17083.65|9
1642097280000|2022-01-13 18:08:00|17203.63|17083.63|17205.4|17085.4|17205.58|17085.58|17202.89|17082.89|9
1642097290000|2022-01-13 18:08:10|17205.16|17085.16|17207.59|17087.59|17207.59|17087.59|17204.99|17084.99|10
1642097300000|2022-01-13 18:08:20|17207.75|17087.75|17207.08|17087.08|17208.25|17088.25|17206.9|17086.9|10
1642097310000|2022-01-13 18:08:30|17206.79|17086.79|17205.33|17085.33|17206.82|17086.82|17204.94|17084.94|10
1642097320000|2022-01-13 18:08:40|17204.92|17084.92|17206.29|17086.29|17206.29|17086.29|17204.05|17084.05|10
1642097330000|2022-01-13 18:08:50|17206.16|17086.16|17207.12|17087.12|17207.24|17087.24|17206.03|17086.03|10
1642097340000|2022-01-13 18:09:00|17207.16|17087.16|17205.19|17085.19|17207.16|17087.16|17205.19|17085.19|10
1642097350000|2022-01-13 18:09:10|17204.92|17084.92|17197.73|17077.73|17205|17085|17197.73|17077.73|10
1642097360000|2022-01-13 18:09:20|17196.12|17076.12|17196.98|17076.98|17197.83|17077.83|17195.3|17075.3|10
1642097370000|2022-01-13 18:09:30|17197.19|17077.19|17196.13|17076.13|17197.19|17077.19|17195.82|17075.82|10
1642097380000|2022-01-13 18:09:40|17196.39|17076.39|17198.25|17078.25|17198.73|17078.73|17196.18|17076.18|10
1642097390000|2022-01-13 18:09:50|17198.22|17078.22|17198.84|17078.84|17198.84|17078.84|17197.77|17077.77|10
1642097400000|2022-01-13 18:10:00|17198.96|17078.96|17197.5|17077.5|17199.01|17079.01|17197.5|17077.5|10
1642097410000|2022-01-13 18:10:10|17196.85|17076.85|17194.93|17074.93|17196.93|17076.93|17194.84|17074.84|10
1642097420000|2022-01-13 18:10:20|17194.23|17074.23|17196.64|17076.64|17196.64|17076.64|17194.06|17074.06|10
1642097430000|2022-01-13 18:10:30|17196.46|17076.46|17196.49|17076.49|17196.49|17076.49|17195.98|17075.98|10
1642097440000|2022-01-13 18:10:40|17196.81|17076.81|17196.11|17076.11|17196.81|17076.81|17195.43|17075.43|10
1642097450000|2022-01-13 18:10:50|17196.33|17076.33|17197.68|17077.68|17197.92|17077.92|17196.33|17076.33|9
1642097460000|2022-01-13 18:11:00|17197.77|17077.77|17194.32|17074.32|17197.77|17077.77|17193.73|17073.73|10
1642097470000|2022-01-13 18:11:10|17193.77|17073.77|17192.43|17072.43|17193.8|17073.8|17192.43|17072.43|10
1642097480000|2022-01-13 18:11:20|17191.96|17071.96|17193.53|17073.53|17193.53|17073.53|17191.61|17071.61|10
1642097490000|2022-01-13 18:11:30|17194.08|17074.08|17195.69|17075.69|17195.7|17075.7|17194.08|17074.08|10
1642097500000|2022-01-13 18:11:40|17196.9|17076.9|17195.96|17075.96|17196.9|17076.9|17195.96|17075.96|10
1642097510000|2022-01-13 18:11:50|17195.39|17075.39|17195.93|17075.93|17195.93|17075.93|17194.95|17074.95|10
1642097520000|2022-01-13 18:12:00|17195.08|17075.08|17191.35|17071.35|17195.08|17075.08|17191.35|17071.35|9
1642097530000|2022-01-13 18:12:10|17191.37|17071.37|17187.89|17067.89|17191.37|17071.37|17187.89|17067.89|10
1642097540000|2022-01-13 18:12:20|17187.95|17067.95|17188.01|17068.01|17188.39|17068.39|17187.66|17067.66|10
1642097550000|2022-01-13 18:12:30|17188.27|17068.27|17186.15|17066.15|17188.27|17068.27|17186|17066|10
1642097560000|2022-01-13 18:12:40|17185.63|17065.63|17184.39|17064.39|17185.8|17065.8|17184.39|17064.39|10
1642097570000|2022-01-13 18:12:50|17184.46|17064.46|17181.01|17061.01|17184.46|17064.46|17181.01|17061.01|10
1642097580000|2022-01-13 18:13:00|17180.77|17060.77|17180.05|17060.05|17180.77|17060.77|17180.05|17060.05|9
1642097590000|2022-01-13 18:13:10|17179.42|17059.42|17174.75|17054.75|17179.42|17059.42|17174.75|17054.75|10
1642097600000|2022-01-13 18:13:20|17174.47|17054.47|17170.62|17050.62|17174.47|17054.47|17170.62|17050.62|10
1642097610000|2022-01-13 18:13:30|17170.87|17050.87|17168.78|17048.78|17170.87|17050.87|17168.76|17048.76|10
1642097620000|2022-01-13 18:13:40|17168.63|17048.63|17167.51|17047.51|17168.92|17048.92|17167.51|17047.51|10
1642097630000|2022-01-13 18:13:50|17167.36|17047.36|17165.17|17045.17|17167.61|17047.61|17165.17|17045.17|10
1642097640000|2022-01-13 18:14:00|17164.69|17044.69|17164.63|17044.63|17164.69|17044.69|17163.46|17043.46|10
1642097650000|2022-01-13 18:14:10|17164.81|17044.81|17165.12|17045.12|17165.44|17045.44|17164.2|17044.2|10
1642097660000|2022-01-13 18:14:20|17165.02|17045.02|17165.45|17045.45|17165.45|17045.45|17164.77|17044.77|10
1642097670000|2022-01-13 18:14:30|17165.34|17045.34|17163.24|17043.24|17165.34|17045.34|17163.17|17043.17|10
1642097680000|2022-01-13 18:14:40|17163.33|17043.33|17161.02|17041.02|17163.33|17043.33|17160.42|17040.42|10
1642097690000|2022-01-13 18:14:50|17160.7|17040.7|17162.75|17042.75|17162.75|17042.75|17160.63|17040.63|10
1642097700000|2022-01-13 18:15:00|17162.61|17042.61|17164.1|17044.1|17164.93|17044.93|17162.61|17042.61|10
1642097710000|2022-01-13 18:15:10|17164.14|17044.14|17166.64|17046.64|17166.64|17046.64|17164.14|17044.14|10
1642097720000|2022-01-13 18:15:20|17166.73|17046.73|17169.53|17049.53|17169.53|17049.53|17166.73|17046.73|9
1642097730000|2022-01-13 18:15:30|17169.42|17049.42|17174.5|17054.5|17174.5|17054.5|17169.42|17049.42|10
1642097740000|2022-01-13 18:15:40|17174.51|17054.51|17178.7|17058.7|17178.7|17058.7|17174.51|17054.51|10
1642097750000|2022-01-13 18:15:50|17180.19|17060.19|17186.89|17066.89|17186.89|17066.89|17180.19|17060.19|10
1642097760000|2022-01-13 18:16:00|17187.49|17067.49|17187.66|17067.66|17188.22|17068.22|17186.93|17066.93|10
1642097770000|2022-01-13 18:16:10|17187.64|17067.64|17186.84|17066.84|17187.64|17067.64|17186.66|17066.66|10
1642097780000|2022-01-13 18:16:20|17187.51|17067.51|17187.41|17067.41|17188.19|17068.19|17186.77|17066.77|9
1642097790000|2022-01-13 18:16:30|17187.26|17067.26|17190.17|17070.17|17190.17|17070.17|17187.26|17067.26|10
1642097800000|2022-01-13 18:16:40|17190.25|17070.25|17191.8|17071.8|17191.8|17071.8|17190.09|17070.09|10
1642097810000|2022-01-13 18:16:50|17191.94|17071.94|17192.14|17072.14|17192.58|17072.58|17191.94|17071.94|7
1642097820000|2022-01-13 18:17:00|17191.59|17071.59|17193.17|17073.17|17193.56|17073.56|17191.59|17071.59|10
1642097830000|2022-01-13 18:17:10|17192.91|17072.91|17194.24|17074.24|17194.36|17074.36|17192.91|17072.91|10
1642097840000|2022-01-13 18:17:20|17193.92|17073.92|17193.81|17073.81|17194.36|17074.36|17193.43|17073.43|10
1642097850000|2022-01-13 18:17:30|17194.13|17074.13|17196.83|17076.83|17196.83|17076.83|17194.13|17074.13|10
1642097860000|2022-01-13 18:17:40|17197.35|17077.35|17200.53|17080.53|17200.53|17080.53|17197.35|17077.35|10
1642097870000|2022-01-13 18:17:50|17200.3|17080.3|17205.11|17085.11|17205.11|17085.11|17200.3|17080.3|9
1642097880000|2022-01-13 18:18:00|17205.65|17085.65|17207.33|17087.33|17207.9|17087.9|17205.65|17085.65|10
1642097890000|2022-01-13 18:18:10|17207.39|17087.39|17210.2|17090.2|17210.2|17090.2|17207.39|17087.39|10
1642097900000|2022-01-13 18:18:20|17210.66|17090.66|17211.93|17091.93|17211.93|17091.93|17210.66|17090.66|10
1642097910000|2022-01-13 18:18:30|17211.94|17091.94|17210.53|17090.53|17211.94|17091.94|17210.53|17090.53|10
1642097920000|2022-01-13 18:18:40|17209.82|17089.82|17207.04|17087.04|17209.82|17089.82|17207.04|17087.04|10
1642097930000|2022-01-13 18:18:50|17206.85|17086.85|17205.73|17085.73|17206.85|17086.85|17205.64|17085.64|10
1642097940000|2022-01-13 18:19:00|17205.55|17085.55|17203.93|17083.93|17205.55|17085.55|17203.93|17083.93|10
1642097950000|2022-01-13 18:19:10|17203.96|17083.96|17204.01|17084.01|17204.17|17084.17|17203.85|17083.85|10
1642097960000|2022-01-13 18:19:20|17203.62|17083.62|17207.43|17087.43|17207.43|17087.43|17203.62|17083.62|10
1642097970000|2022-01-13 18:19:30|17208.13|17088.13|17210.37|17090.37|17210.37|17090.37|17208.13|17088.13|10
1642097980000|2022-01-13 18:19:40|17210.88|17090.88|17210.35|17090.35|17211.16|17091.16|17210.35|17090.35|10
1642097990000|2022-01-13 18:19:50|17210.55|17090.55|17209.37|17089.37|17210.81|17090.81|17209.37|17089.37|10
1642098000000|2022-01-13 18:20:00|17209.05|17089.05|17211.22|17091.22|17211.22|17091.22|17209.05|17089.05|9
1642098010000|2022-01-13 18:20:10|17211.78|17091.78|17210.46|17090.46|17211.97|17091.97|17210.46|17090.46|10
1642098020000|2022-01-13 18:20:20|17210.34|17090.34|17207.29|17087.29|17210.34|17090.34|17207.29|17087.29|10
1642098030000|2022-01-13 18:20:30|17207.32|17087.32|17205.88|17085.88|17207.97|17087.97|17205.88|17085.88|9
1642098040000|2022-01-13 18:20:40|17205.68|17085.68|17204.32|17084.32|17205.68|17085.68|17204.21|17084.21|10
1642098050000|2022-01-13 18:20:50|17204.11|17084.11|17202.33|17082.33|17204.21|17084.21|17202.33|17082.33|10
1642098060000|2022-01-13 18:21:00|17202.12|17082.12|17201.1|17081.1|17202.12|17082.12|17200.68|17080.68|9
1642098070000|2022-01-13 18:21:10|17201.06|17081.06|17203.3|17083.3|17203.3|17083.3|17201.06|17081.06|10
1642098080000|2022-01-13 18:21:20|17204.77|17084.77|17203.35|17083.35|17206.01|17086.01|17203.35|17083.35|10
1642098090000|2022-01-13 18:21:30|17204.21|17084.21|17206.06|17086.06|17206.06|17086.06|17204.21|17084.21|10
1642098100000|2022-01-13 18:21:40|17206.29|17086.29|17214.09|17094.09|17214.09|17094.09|17206.29|17086.29|10
1642098110000|2022-01-13 18:21:50|17214.31|17094.31|17218.19|17098.19|17218.67|17098.67|17213.89|17093.89|10
1642098120000|2022-01-13 18:22:00|17218.96|17098.96|17222.59|17102.59|17222.95|17102.95|17218.91|17098.91|10
1642098130000|2022-01-13 18:22:10|17222.93|17102.93|17222.84|17102.84|17223.13|17103.13|17222.46|17102.46|10
1642098140000|2022-01-13 18:22:20|17222.99|17102.99|17224.97|17104.97|17224.97|17104.97|17222.99|17102.99|10
1642098150000|2022-01-13 18:22:30|17224.84|17104.84|17223.25|17103.25|17224.84|17104.84|17223.25|17103.25|10
1642098160000|2022-01-13 18:22:40|17223|17103|17225.23|17105.23|17225.23|17105.23|17223|17103|10
1642098170000|2022-01-13 18:22:50|17225.33|17105.33|17223.86|17103.86|17225.45|17105.45|17223.72|17103.72|10
1642098180000|2022-01-13 18:23:00|17223.58|17103.58|17222.09|17102.09|17223.58|17103.58|17222.09|17102.09|10
1642098190000|2022-01-13 18:23:10|17222.02|17102.02|17217.86|17097.86|17222.12|17102.12|17217.86|17097.86|10
1642098200000|2022-01-13 18:23:20|17217.54|17097.54|17216.28|17096.28|17217.98|17097.98|17216.28|17096.28|10
1642098210000|2022-01-13 18:23:30|17217.03|17097.03|17216.14|17096.14|17217.07|17097.07|17215.51|17095.51|10
1642098220000|2022-01-13 18:23:40|17215.76|17095.76|17219.47|17099.47|17219.47|17099.47|17215.76|17095.76|10
1642098230000|2022-01-13 18:23:50|17220.17|17100.17|17222.95|17102.95|17222.95|17102.95|17220.17|17100.17|9
1642098240000|2022-01-13 18:24:00|17223.88|17103.88|17217.26|17097.26|17223.88|17103.88|17217.26|17097.26|10
1642098250000|2022-01-13 18:24:10|17217.15|17097.15|17210.21|17090.21|17217.15|17097.15|17210.21|17090.21|10
1642098260000|2022-01-13 18:24:20|17208.17|17088.17|17205.05|17085.05|17208.17|17088.17|17205.05|17085.05|10
1642098270000|2022-01-13 18:24:30|17203|17083|17199.56|17079.56|17203|17083|17199.56|17079.56|9
1642098280000|2022-01-13 18:24:40|17198.95|17078.95|17197.76|17077.76|17199.14|17079.14|17197.76|17077.76|10
1642098290000|2022-01-13 18:24:50|17197.61|17077.61|17197.56|17077.56|17198.13|17078.13|17197.32|17077.32|10
1642098300000|2022-01-13 18:25:00|17197.83|17077.83|17203.29|17083.29|17203.32|17083.32|17197.83|17077.83|10
1642098310000|2022-01-13 18:25:10|17203.44|17083.44|17203.56|17083.56|17203.78|17083.78|17203.11|17083.11|8
1642098320000|2022-01-13 18:25:20|17203.69|17083.69|17204.12|17084.12|17204.96|17084.96|17203.69|17083.69|10
1642098330000|2022-01-13 18:25:30|17203.89|17083.89|17199.23|17079.23|17203.89|17083.89|17199.23|17079.23|9
1642098340000|2022-01-13 18:25:40|17199.24|17079.24|17199.49|17079.49|17199.49|17079.49|17198.53|17078.53|9
1642098350000|2022-01-13 18:25:50|17199.44|17079.44|17203|17083|17203.44|17083.44|17199.44|17079.44|10
1642098360000|2022-01-13 18:26:00|17202.81|17082.81|17203.32|17083.32|17203.32|17083.32|17202.42|17082.42|9
1642098370000|2022-01-13 18:26:10|17203.57|17083.57|17207.18|17087.18|17207.18|17087.18|17203.49|17083.49|10
1642098380000|2022-01-13 18:26:20|17208.19|17088.19|17209.03|17089.03|17210.13|17090.13|17208.19|17088.19|9
1642098390000|2022-01-13 18:26:30|17208.67|17088.67|17205.33|17085.33|17208.78|17088.78|17205.33|17085.33|10
1642098400000|2022-01-13 18:26:40|17205.34|17085.34|17204.59|17084.59|17205.34|17085.34|17204.59|17084.59|10
1642098410000|2022-01-13 18:26:50|17204.36|17084.36|17204.02|17084.02|17204.36|17084.36|17203.77|17083.77|9
1642098420000|2022-01-13 18:27:00|17203.86|17083.86|17200.94|17080.94|17204.37|17084.37|17200.94|17080.94|10
1642098430000|2022-01-13 18:27:10|17201.07|17081.07|17199.44|17079.44|17201.07|17081.07|17199.44|17079.44|10
1642098440000|2022-01-13 18:27:20|17199.3|17079.3|17193.24|17073.24|17199.3|17079.3|17193.24|17073.24|10
1642098450000|2022-01-13 18:27:30|17191.74|17071.74|17183.61|17063.61|17191.74|17071.74|17183.61|17063.61|10
1642098460000|2022-01-13 18:27:40|17182.86|17062.86|17185.04|17065.04|17185.47|17065.47|17182.48|17062.48|10
1642098470000|2022-01-13 18:27:50|17185.76|17065.76|17185.51|17065.51|17185.82|17065.82|17185.34|17065.34|10
1642098480000|2022-01-13 18:28:00|17185.68|17065.68|17188.35|17068.35|17188.35|17068.35|17185.22|17065.22|10
1642098490000|2022-01-13 18:28:10|17188.17|17068.17|17191.88|17071.88|17192.76|17072.76|17188.13|17068.13|9
1642098500000|2022-01-13 18:28:20|17192.19|17072.19|17192.17|17072.17|17193.23|17073.23|17192.17|17072.17|10
1642098510000|2022-01-13 18:28:30|17192.37|17072.37|17193.13|17073.13|17193.97|17073.97|17192.37|17072.37|10
1642098520000|2022-01-13 18:28:40|17193.16|17073.16|17193.71|17073.71|17193.71|17073.71|17192.35|17072.35|10
1642098530000|2022-01-13 18:28:50|17194.46|17074.46|17197.12|17077.12|17197.12|17077.12|17194.34|17074.34|10
1642098540000|2022-01-13 18:29:00|17196.75|17076.75|17201.45|17081.45|17201.45|17081.45|17196.75|17076.75|10
1642098550000|2022-01-13 18:29:10|17201.58|17081.58|17205.31|17085.31|17205.31|17085.31|17201.58|17081.58|9
1642098560000|2022-01-13 18:29:20|17205.26|17085.26|17203.79|17083.79|17205.26|17085.26|17203.79|17083.79|10
1642098570000|2022-01-13 18:29:30|17203.53|17083.53|17203.04|17083.04|17203.56|17083.56|17202.78|17082.78|9
1642098580000|2022-01-13 18:29:40|17202.64|17082.64|17200.16|17080.16|17202.64|17082.64|17200.16|17080.16|10
1642098590000|2022-01-13 18:29:50|17200.14|17080.14|17199.66|17079.66|17201.3|17081.3|17199.66|17079.66|10
1642098600000|2022-01-13 18:30:00|17200.26|17080.26|17197.44|17077.44|17200.26|17080.26|17197.44|17077.44|9
1642098610000|2022-01-13 18:30:10|17197.83|17077.83|17197.38|17077.38|17197.86|17077.86|17197|17077|10
1642098620000|2022-01-13 18:30:20|17197.15|17077.15|17193.71|17073.71|17197.15|17077.15|17193.71|17073.71|10
1642098630000|2022-01-13 18:30:30|17193.11|17073.11|17191.44|17071.44|17193.11|17073.11|17191.04|17071.04|10
1642098640000|2022-01-13 18:30:40|17191.17|17071.17|17187.9|17067.9|17191.17|17071.17|17187.84|17067.84|10
1642098650000|2022-01-13 18:30:50|17187.51|17067.51|17184.76|17064.76|17187.63|17067.63|17184.76|17064.76|9
1642098660000|2022-01-13 18:31:00|17184.97|17064.97|17184.84|17064.84|17185.97|17065.97|17184.84|17064.84|10
1642098670000|2022-01-13 18:31:10|17184.99|17064.99|17179.57|17059.57|17184.99|17064.99|17179.55|17059.55|10
1642098680000|2022-01-13 18:31:20|17179.33|17059.33|17176.87|17056.87|17179.6|17059.6|17176.87|17056.87|10
1642098690000|2022-01-13 18:31:30|17177.11|17057.11|17177.62|17057.62|17178.09|17058.09|17177.11|17057.11|10
1642098700000|2022-01-13 18:31:40|17177.59|17057.59|17175.83|17055.83|17177.59|17057.59|17175.83|17055.83|9
1642098710000|2022-01-13 18:31:50|17176.07|17056.07|17174.76|17054.76|17176.11|17056.11|17174.76|17054.76|10
1642098720000|2022-01-13 18:32:00|17174.75|17054.75|17174.98|17054.98|17175.71|17055.71|17174.75|17054.75|10
1642098730000|2022-01-13 18:32:10|17174.72|17054.72|17174.67|17054.67|17174.85|17054.85|17173.8|17053.8|10
1642098740000|2022-01-13 18:32:20|17174.73|17054.73|17176.76|17056.76|17176.97|17056.97|17174.73|17054.73|10
1642098750000|2022-01-13 18:32:30|17176.85|17056.85|17178.52|17058.52|17178.67|17058.67|17176.85|17056.85|9
1642098760000|2022-01-13 18:32:40|17178.75|17058.75|17180.46|17060.46|17180.46|17060.46|17178.62|17058.62|10
1642098770000|2022-01-13 18:32:50|17180.82|17060.82|17181.37|17061.37|17181.71|17061.71|17180.82|17060.82|8
1642098780000|2022-01-13 18:33:00|17181.39|17061.39|17178.93|17058.93|17181.78|17061.78|17178.93|17058.93|10
1642098790000|2022-01-13 18:33:10|17179|17059|17180.35|17060.35|17180.35|17060.35|17178.82|17058.82|8
1642098800000|2022-01-13 18:33:20|17180.59|17060.59|17182.17|17062.17|17182.17|17062.17|17180.45|17060.45|10
1642098810000|2022-01-13 18:33:30|17182.3|17062.3|17182.59|17062.59|17182.96|17062.96|17182.3|17062.3|10
1642098820000|2022-01-13 18:33:40|17182.17|17062.17|17183.32|17063.32|17183.32|17063.32|17182.1|17062.1|9
1642098830000|2022-01-13 18:33:50|17183.29|17063.29|17183.88|17063.88|17183.93|17063.93|17183.17|17063.17|10
1642098840000|2022-01-13 18:34:00|17183.87|17063.87|17186.52|17066.52|17186.52|17066.52|17183.5|17063.5|10
1642098850000|2022-01-13 18:34:10|17186.69|17066.69|17187.48|17067.48|17187.72|17067.72|17186.69|17066.69|9
1642098860000|2022-01-13 18:34:20|17187.73|17067.73|17191.1|17071.1|17191.1|17071.1|17187.14|17067.14|10
1642098870000|2022-01-13 18:34:30|17191.37|17071.37|17194.99|17074.99|17194.99|17074.99|17191.37|17071.37|10
1642098880000|2022-01-13 18:34:40|17195.68|17075.68|17197.17|17077.17|17197.17|17077.17|17195.68|17075.68|10
1642098890000|2022-01-13 18:34:50|17196.91|17076.91|17196.6|17076.6|17197.55|17077.55|17196.6|17076.6|10
1642098900000|2022-01-13 18:35:00|17197.52|17077.52|17199.06|17079.06|17199.06|17079.06|17197.45|17077.45|9
1642098910000|2022-01-13 18:35:10|17199.62|17079.62|17199.9|17079.9|17200.43|17080.43|17199.62|17079.62|10
1642098920000|2022-01-13 18:35:20|17200.01|17080.01|17196.38|17076.38|17200.01|17080.01|17196.38|17076.38|10
1642098930000|2022-01-13 18:35:30|17195.95|17075.95|17193.6|17073.6|17196.28|17076.28|17193.6|17073.6|10
1642098940000|2022-01-13 18:35:40|17193.12|17073.12|17191.83|17071.83|17193.12|17073.12|17191.36|17071.36|9
1642098950000|2022-01-13 18:35:50|17190.97|17070.97|17189.49|17069.49|17190.97|17070.97|17189.18|17069.18|10
1642098960000|2022-01-13 18:36:00|17188.48|17068.48|17186.17|17066.17|17188.49|17068.49|17186.17|17066.17|10
1642098970000|2022-01-13 18:36:10|17185.69|17065.69|17183.73|17063.73|17185.69|17065.69|17183.16|17063.16|10
1642098980000|2022-01-13 18:36:20|17182.9|17062.9|17182.43|17062.43|17183.28|17063.28|17181.75|17061.75|10
1642098990000|2022-01-13 18:36:30|17182.24|17062.24|17178.52|17058.52|17182.24|17062.24|17178.52|17058.52|10
1642099000000|2022-01-13 18:36:40|17178.64|17058.64|17173.2|17053.2|17178.64|17058.64|17173.2|17053.2|10
1642099010000|2022-01-13 18:36:50|17173.27|17053.27|17171.92|17051.92|17173.27|17053.27|17171.33|17051.33|10
1642099020000|2022-01-13 18:37:00|17172.47|17052.47|17171.84|17051.84|17172.85|17052.85|17171.84|17051.84|10
1642099030000|2022-01-13 18:37:10|17171.91|17051.91|17172.27|17052.27|17172.4|17052.4|17170.42|17050.42|10
1642099040000|2022-01-13 18:37:20|17173.02|17053.02|17173.56|17053.56|17173.79|17053.79|17172.69|17052.69|9
1642099050000|2022-01-13 18:37:30|17173.28|17053.28|17171.65|17051.65|17173.28|17053.28|17171.55|17051.55|9
1642099060000|2022-01-13 18:37:40|17171.03|17051.03|17169.73|17049.73|17171.03|17051.03|17169.73|17049.73|9
1642099070000|2022-01-13 18:37:50|17169.67|17049.67|17169.17|17049.17|17170.44|17050.44|17169.17|17049.17|9
1642099080000|2022-01-13 18:38:00|17169.54|17049.54|17171.17|17051.17|17171.17|17051.17|17169.21|17049.21|10
1642099090000|2022-01-13 18:38:10|17171.15|17051.15|17173.62|17053.62|17173.69|17053.69|17171.15|17051.15|10
1642099100000|2022-01-13 18:38:20|17174.13|17054.13|17174.06|17054.06|17175.52|17055.52|17174.06|17054.06|10
1642099110000|2022-01-13 18:38:30|17173.49|17053.49|17171.24|17051.24|17173.49|17053.49|17171.24|17051.24|10
1642099120000|2022-01-13 18:38:40|17171.61|17051.61|17169.56|17049.56|17171.61|17051.61|17169.54|17049.54|10
1642099130000|2022-01-13 18:38:50|17169.63|17049.63|17169.02|17049.02|17169.63|17049.63|17168.89|17048.89|10
1642099140000|2022-01-13 18:39:00|17168.96|17048.96|17166.32|17046.32|17169.15|17049.15|17166.27|17046.27|10
1642099150000|2022-01-13 18:39:10|17165.88|17045.88|17159.91|17039.91|17165.88|17045.88|17159.91|17039.91|10
1642099160000|2022-01-13 18:39:20|17159.48|17039.48|17156.31|17036.31|17159.48|17039.48|17156.31|17036.31|10
1642099170000|2022-01-13 18:39:30|17155.27|17035.27|17153.36|17033.36|17155.38|17035.38|17153.36|17033.36|10
1642099180000|2022-01-13 18:39:40|17152.98|17032.98|17148.91|17028.91|17152.98|17032.98|17148.67|17028.67|10
1642099190000|2022-01-13 18:39:50|17148.72|17028.72|17146.52|17026.52|17148.72|17028.72|17146.52|17026.52|10
1642099200000|2022-01-13 18:40:00|17145.83|17025.83|17142.26|17022.26|17145.83|17025.83|17142.26|17022.26|10
1642099210000|2022-01-13 18:40:10|17142.53|17022.53|17137.08|17017.08|17142.53|17022.53|17137.08|17017.08|10
1642099220000|2022-01-13 18:40:20|17136.83|17016.83|17131.76|17011.76|17136.83|17016.83|17131.76|17011.76|10
1642099230000|2022-01-13 18:40:30|17131.31|17011.31|17128.91|17008.91|17131.31|17011.31|17128.86|17008.86|10
1642099240000|2022-01-13 18:40:40|17128.05|17008.05|17127.27|17007.27|17128.74|17008.74|17127.27|17007.27|10
1642099250000|2022-01-13 18:40:50|17127.18|17007.18|17125.24|17005.24|17127.36|17007.36|17125.24|17005.24|10
1642099260000|2022-01-13 18:41:00|17124.99|17004.99|17123.65|17003.65|17124.99|17004.99|17123.13|17003.13|9
1642099270000|2022-01-13 18:41:10|17123.29|17003.29|17123.94|17003.94|17125.21|17005.21|17123.29|17003.29|10
1642099280000|2022-01-13 18:41:20|17123.93|17003.93|17121.02|17001.02|17123.93|17003.93|17120.89|17000.89|10
1642099290000|2022-01-13 18:41:30|17120.46|17000.46|17119.36|16999.36|17120.46|17000.46|17119.22|16999.22|9
1642099300000|2022-01-13 18:41:40|17119.5|16999.5|17115.67|16995.67|17119.5|16999.5|17115.67|16995.67|9
1642099310000|2022-01-13 18:41:50|17115.1|16995.1|17109.94|16989.94|17115.1|16995.1|17109.94|16989.94|10
1642099320000|2022-01-13 18:42:00|17109.42|16989.42|17109.08|16989.08|17109.42|16989.42|17108.52|16988.52|10
1642099330000|2022-01-13 18:42:10|17108.75|16988.75|17111.87|16991.87|17111.87|16991.87|17108.75|16988.75|9
1642099340000|2022-01-13 18:42:20|17111.97|16991.97|17116.3|16996.3|17116.3|16996.3|17111.68|16991.68|10
1642099350000|2022-01-13 18:42:30|17116.37|16996.37|17117.58|16997.58|17117.58|16997.58|17115.52|16995.52|10
1642099360000|2022-01-13 18:42:40|17118.59|16998.59|17118.5|16998.5|17121.81|17001.81|17118.5|16998.5|10
1642099370000|2022-01-13 18:42:50|17118.7|16998.7|17119.74|16999.74|17119.74|16999.74|17118.3|16998.3|10
1642099380000|2022-01-13 18:43:00|17120.23|17000.23|17120.87|17000.87|17120.87|17000.87|17120.03|17000.03|8
1642099390000|2022-01-13 18:43:10|17120.21|17000.21|17122.22|17002.22|17122.58|17002.58|17120.21|17000.21|10
1642099400000|2022-01-13 18:43:20|17122.16|17002.16|17122.58|17002.58|17122.58|17002.58|17122.16|17002.16|8
1642099410000|2022-01-13 18:43:30|17122.8|17002.8|17123.5|17003.5|17123.5|17003.5|17122.21|17002.21|10
1642099420000|2022-01-13 18:43:40|17122.97|17002.97|17121.96|17001.96|17123.53|17003.53|17121.6|17001.6|10
1642099430000|2022-01-13 18:43:50|17121.85|17001.85|17123.32|17003.32|17123.32|17003.32|17121.49|17001.49|10
1642099440000|2022-01-13 18:44:00|17123.85|17003.85|17122.36|17002.36|17123.85|17003.85|17122.36|17002.36|10
1642099450000|2022-01-13 18:44:10|17122.06|17002.06|17119.65|16999.65|17122.21|17002.21|17119.65|16999.65|10
1642099460000|2022-01-13 18:44:20|17119.7|16999.7|17119.87|16999.87|17119.98|16999.98|17119.3|16999.3|10
1642099470000|2022-01-13 18:44:30|17119.7|16999.7|17122.17|17002.17|17122.17|17002.17|17119.55|16999.55|10
1642099480000|2022-01-13 18:44:40|17122.38|17002.38|17121.72|17001.72|17122.66|17002.66|17121.53|17001.53|10
1642099490000|2022-01-13 18:44:50|17121.19|17001.19|17118.32|16998.32|17121.19|17001.19|17118.32|16998.32|10
1642099500000|2022-01-13 18:45:00|17118.2|16998.2|17116.28|16996.28|17118.22|16998.22|17116|16996|10
1642099510000|2022-01-13 18:45:10|17116.83|16996.83|17117.01|16997.01|17117.19|16997.19|17115.85|16995.85|10
1642099520000|2022-01-13 18:45:20|17116.81|16996.81|17119.97|16999.97|17119.97|16999.97|17116.81|16996.81|10
1642099530000|2022-01-13 18:45:30|17120.67|17000.67|17121.94|17001.94|17122.12|17002.12|17120.67|17000.67|10
1642099540000|2022-01-13 18:45:40|17122.4|17002.4|17129.76|17009.76|17129.76|17009.76|17122.4|17002.4|10
1642099550000|2022-01-13 18:45:50|17131.58|17011.58|17140.59|17020.59|17140.77|17020.77|17131.58|17011.58|10
1642099560000|2022-01-13 18:46:00|17141.13|17021.13|17147|17027|17147|17027|17141.13|17021.13|9
1642099570000|2022-01-13 18:46:10|17147.91|17027.91|17147.99|17027.99|17149.18|17029.18|17147.34|17027.34|10
1642099580000|2022-01-13 18:46:20|17148.04|17028.04|17148.47|17028.47|17148.47|17028.47|17147.71|17027.71|10
1642099590000|2022-01-13 18:46:30|17148.55|17028.55|17149.67|17029.67|17149.67|17029.67|17148.55|17028.55|10
1642099600000|2022-01-13 18:46:40|17149.24|17029.24|17146.89|17026.89|17149.24|17029.24|17146.89|17026.89|10
1642099610000|2022-01-13 18:46:50|17145.58|17025.58|17143.53|17023.53|17145.58|17025.58|17143.53|17023.53|10
1642099620000|2022-01-13 18:47:00|17143.42|17023.42|17138.05|17018.05|17143.42|17023.42|17137.78|17017.78|10
1642099630000|2022-01-13 18:47:10|17138.18|17018.18|17137.47|17017.47|17138.79|17018.79|17137.47|17017.47|10
1642099640000|2022-01-13 18:47:20|17137.69|17017.69|17139.78|17019.78|17139.78|17019.78|17137.69|17017.69|10
1642099650000|2022-01-13 18:47:30|17140.02|17020.02|17137.97|17017.97|17140.02|17020.02|17137.94|17017.94|7
1642099660000|2022-01-13 18:47:40|17138.51|17018.51|17137.72|17017.72|17138.79|17018.79|17137.29|17017.29|10
1642099670000|2022-01-13 18:47:50|17137.56|17017.56|17136.92|17016.92|17137.79|17017.79|17136.72|17016.72|10
1642099680000|2022-01-13 18:48:00|17136.84|17016.84|17139.31|17019.31|17139.31|17019.31|17136.8|17016.8|9
1642099690000|2022-01-13 18:48:10|17139.17|17019.17|17138.98|17018.98|17139.43|17019.43|17138.83|17018.83|10
1642099700000|2022-01-13 18:48:20|17138.93|17018.93|17141.2|17021.2|17141.2|17021.2|17138.37|17018.37|10
1642099710000|2022-01-13 18:48:30|17141.06|17021.06|17143.24|17023.24|17143.24|17023.24|17141.06|17021.06|10
1642099720000|2022-01-13 18:48:40|17143.12|17023.12|17145.06|17025.06|17145.06|17025.06|17143.02|17023.02|9
1642099730000|2022-01-13 18:48:50|17145.51|17025.51|17148.22|17028.22|17148.22|17028.22|17145.51|17025.51|10
1642099740000|2022-01-13 18:49:00|17148.71|17028.71|17147.94|17027.94|17149.4|17029.4|17147.94|17027.94|10
1642099750000|2022-01-13 18:49:10|17148.74|17028.74|17146.49|17026.49|17149.26|17029.26|17146.49|17026.49|9
1642099760000|2022-01-13 18:49:20|17146.78|17026.78|17151.05|17031.05|17151.05|17031.05|17146.78|17026.78|9
1642099770000|2022-01-13 18:49:30|17152.17|17032.17|17154.86|17034.86|17154.86|17034.86|17152.17|17032.17|10
1642099780000|2022-01-13 18:49:40|17154.75|17034.75|17155.17|17035.17|17155.34|17035.34|17154.75|17034.75|8
1642099790000|2022-01-13 18:49:50|17154.58|17034.58|17156.61|17036.61|17156.61|17036.61|17154.58|17034.58|10
1642099800000|2022-01-13 18:50:00|17157.09|17037.09|17156.2|17036.2|17157.88|17037.88|17156.2|17036.2|10
1642099810000|2022-01-13 18:50:10|17156.05|17036.05|17156.51|17036.51|17156.61|17036.61|17155.57|17035.57|10
1642099820000|2022-01-13 18:50:20|17156.33|17036.33|17154.85|17034.85|17156.33|17036.33|17154.8|17034.8|10
1642099830000|2022-01-13 18:50:30|17154.61|17034.61|17151.63|17031.63|17154.61|17034.61|17151.63|17031.63|10
1642099840000|2022-01-13 18:50:40|17152.11|17032.11|17151.41|17031.41|17152.49|17032.49|17151.41|17031.41|10
1642099850000|2022-01-13 18:50:50|17150.88|17030.88|17147.07|17027.07|17150.88|17030.88|17147.07|17027.07|9
1642099860000|2022-01-13 18:51:00|17145.82|17025.82|17145.68|17025.68|17145.91|17025.91|17145.59|17025.59|10
1642099870000|2022-01-13 18:51:10|17145.48|17025.48|17144.57|17024.57|17145.73|17025.73|17144.57|17024.57|10
1642099880000|2022-01-13 18:51:20|17144.54|17024.54|17140.21|17020.21|17144.58|17024.58|17140.21|17020.21|10
1642099890000|2022-01-13 18:51:30|17139.68|17019.68|17135.85|17015.85|17139.68|17019.68|17135.85|17015.85|9
1642099900000|2022-01-13 18:51:40|17135.38|17015.38|17135.34|17015.34|17135.75|17015.75|17134.95|17014.95|9
1642099910000|2022-01-13 18:51:50|17134.8|17014.8|17131.07|17011.07|17134.83|17014.83|17131.07|17011.07|10
1642099920000|2022-01-13 18:52:00|17129.49|17009.49|17126.76|17006.76|17129.49|17009.49|17126.69|17006.69|10
1642099930000|2022-01-13 18:52:10|17126.1|17006.1|17125.51|17005.51|17126.1|17006.1|17124.67|17004.67|10
1642099940000|2022-01-13 18:52:20|17125.84|17005.84|17125.58|17005.58|17126.36|17006.36|17125.47|17005.47|10
1642099950000|2022-01-13 18:52:30|17126.72|17006.72|17123.64|17003.64|17126.73|17006.73|17123.02|17003.02|10
1642099960000|2022-01-13 18:52:40|17123.71|17003.71|17124.87|17004.87|17124.89|17004.89|17123.71|17003.71|10
1642099970000|2022-01-13 18:52:50|17125.05|17005.05|17127.24|17007.24|17127.24|17007.24|17125.05|17005.05|10
1642099980000|2022-01-13 18:53:00|17127.13|17007.13|17125.67|17005.67|17127.5|17007.5|17125.67|17005.67|10
1642099990000|2022-01-13 18:53:10|17125.61|17005.61|17123.38|17003.38|17126.21|17006.21|17123.38|17003.38|10
1642100000000|2022-01-13 18:53:20|17122.45|17002.45|17120.37|17000.37|17123.42|17003.42|17120.37|17000.37|10
1642100010000|2022-01-13 18:53:30|17119.53|16999.53|17116.63|16996.63|17119.53|16999.53|17116.34|16996.34|10
1642100020000|2022-01-13 18:53:40|17116.28|16996.28|17114.94|16994.94|17116.28|16996.28|17114.94|16994.94|9
1642100030000|2022-01-13 18:53:50|17115.03|16995.03|17110.52|16990.52|17115.03|16995.03|17110.52|16990.52|10
1642100040000|2022-01-13 18:54:00|17110.8|16990.8|17112.08|16992.08|17112.08|16992.08|17110.8|16990.8|10
1642100050000|2022-01-13 18:54:10|17111.93|16991.93|17111.88|16991.88|17112.44|16992.44|17111.76|16991.76|8
1642100060000|2022-01-13 18:54:20|17111.74|16991.74|17109.66|16989.66|17111.74|16991.74|17109.66|16989.66|9
1642100070000|2022-01-13 18:54:30|17109.26|16989.26|17108.61|16988.61|17109.48|16989.48|17108.61|16988.61|8
1642100080000|2022-01-13 18:54:40|17108.45|16988.45|17106.64|16986.64|17108.45|16988.45|17106.64|16986.64|8
1642100090000|2022-01-13 18:54:50|17106.86|16986.86|17105.94|16985.94|17107.03|16987.03|17105.94|16985.94|8
1642100100000|2022-01-13 18:55:00|17106.07|16986.07|17104.15|16984.15|17106.07|16986.07|17103.81|16983.81|10
1642100110000|2022-01-13 18:55:10|17102.6|16982.6|17097.95|16977.95|17102.6|16982.6|17097.95|16977.95|10
1642100120000|2022-01-13 18:55:20|17097.9|16977.9|17095.67|16975.67|17097.9|16977.9|17095.52|16975.52|10
1642100130000|2022-01-13 18:55:30|17095.44|16975.44|17087.91|16967.91|17095.69|16975.69|17087.91|16967.91|10
1642100140000|2022-01-13 18:55:40|17086.93|16966.93|17083.72|16963.72|17086.93|16966.93|17083.4|16963.4|10
1642100150000|2022-01-13 18:55:50|17083.57|16963.57|17082.09|16962.09|17083.57|16963.57|17082.09|16962.09|9
1642100160000|2022-01-13 18:56:00|17081.86|16961.86|17076.41|16956.41|17082.27|16962.27|17076.41|16956.41|10
1642100170000|2022-01-13 18:56:10|17075.35|16955.35|17072.64|16952.64|17075.35|16955.35|17072.5|16952.5|10
1642100180000|2022-01-13 18:56:20|17071.71|16951.71|17072.99|16952.99|17072.99|16952.99|17070.89|16950.89|10
1642100190000|2022-01-13 18:56:30|17072.42|16952.42|17074.23|16954.23|17074.3|16954.3|17072.42|16952.42|10
1642100200000|2022-01-13 18:56:40|17074.79|16954.79|17074.84|16954.84|17074.91|16954.91|17074.02|16954.02|10
1642100210000|2022-01-13 18:56:50|17075.19|16955.19|17077.31|16957.31|17077.31|16957.31|17075.19|16955.19|9
1642100220000|2022-01-13 18:57:00|17077.39|16957.39|17079.46|16959.46|17079.47|16959.47|17077.39|16957.39|10
1642100230000|2022-01-13 18:57:10|17078.93|16958.93|17081.06|16961.06|17081.87|16961.87|17078.93|16958.93|10
1642100240000|2022-01-13 18:57:20|17081.17|16961.17|17081.2|16961.2|17082.53|16962.53|17081.17|16961.17|10
1642100250000|2022-01-13 18:57:30|17081.36|16961.36|17078.74|16958.74|17081.36|16961.36|17078.64|16958.64|10
1642100260000|2022-01-13 18:57:40|17078.83|16958.83|17076.81|16956.81|17078.83|16958.83|17076.81|16956.81|10
1642100270000|2022-01-13 18:57:50|17076.84|16956.84|17076.92|16956.92|17077.31|16957.31|17075.94|16955.94|10
1642100280000|2022-01-13 18:58:00|17077.49|16957.49|17078.9|16958.9|17079.29|16959.29|17077.49|16957.49|10
1642100290000|2022-01-13 18:58:10|17079.06|16959.06|17087.45|16967.45|17087.45|16967.45|17079.06|16959.06|10
1642100300000|2022-01-13 18:58:20|17087.54|16967.54|17095.93|16975.93|17095.93|16975.93|17087.54|16967.54|10
1642100310000|2022-01-13 18:58:30|17096.59|16976.59|17104.16|16984.16|17104.16|16984.16|17096.59|16976.59|9
1642100320000|2022-01-13 18:58:40|17104.42|16984.42|17106.28|16986.28|17106.28|16986.28|17104.42|16984.42|10
1642100330000|2022-01-13 18:58:50|17106.09|16986.09|17110.22|16990.22|17110.22|16990.22|17106.09|16986.09|10
1642100340000|2022-01-13 18:59:00|17110.42|16990.42|17114.49|16994.49|17115.24|16995.24|17110.42|16990.42|10
1642100350000|2022-01-13 18:59:10|17114.41|16994.41|17112.67|16992.67|17115.18|16995.18|17112.67|16992.67|10
1642100360000|2022-01-13 18:59:20|17112.4|16992.4|17110.05|16990.05|17112.68|16992.68|17110.05|16990.05|10
1642100370000|2022-01-13 18:59:30|17109.48|16989.48|17106.71|16986.71|17109.48|16989.48|17106.71|16986.71|10
1642100380000|2022-01-13 18:59:40|17106.64|16986.64|17104.57|16984.57|17106.64|16986.64|17104.29|16984.29|10
1642100390000|2022-01-13 18:59:50|17105.2|16985.2|17106.83|16986.83|17106.93|16986.93|17105.19|16985.19|10
1642100400000|2022-01-13 19:00:00|17107.12|16987.12|17104|16984|17107.12|16987.12|17104|16984|10
1642100410000|2022-01-13 19:00:10|17103.13|16983.13|17101.84|16981.84|17103.21|16983.21|17101.21|16981.21|10
1642100420000|2022-01-13 19:00:20|17101.43|16981.43|17100.47|16980.47|17101.43|16981.43|17100.39|16980.39|10
1642100430000|2022-01-13 19:00:30|17099.93|16979.93|17101.01|16981.01|17101.01|16981.01|17098.66|16978.66|9
1642100440000|2022-01-13 19:00:40|17103.07|16983.07|17110.76|16990.76|17110.76|16990.76|17103.07|16983.07|10
1642100450000|2022-01-13 19:00:50|17111.26|16991.26|17114.26|16994.26|17114.26|16994.26|17111.26|16991.26|10
1642100460000|2022-01-13 19:01:00|17114.94|16994.94|17118.54|16998.54|17118.54|16998.54|17114.94|16994.94|10
1642100470000|2022-01-13 19:01:10|17118.84|16998.84|17125.75|17005.75|17125.75|17005.75|17118.84|16998.84|10
1642100480000|2022-01-13 19:01:20|17125.94|17005.94|17132.82|17012.82|17132.93|17012.93|17125.94|17005.94|10
1642100490000|2022-01-13 19:01:30|17135.85|17015.85|17141.41|17021.41|17141.41|17021.41|17135.85|17015.85|9
1642100500000|2022-01-13 19:01:40|17141.84|17021.84|17145.98|17025.98|17146.04|17026.04|17141.84|17021.84|10
1642100510000|2022-01-13 19:01:50|17146.85|17026.85|17147.61|17027.61|17148.25|17028.25|17146.85|17026.85|10
1642100520000|2022-01-13 19:02:00|17147.55|17027.55|17150.06|17030.06|17150.06|17030.06|17147.55|17027.55|9
1642100530000|2022-01-13 19:02:10|17150.26|17030.26|17151.62|17031.62|17151.62|17031.62|17150.26|17030.26|10
1642100540000|2022-01-13 19:02:20|17151.71|17031.71|17151.97|17031.97|17152.99|17032.99|17151.36|17031.36|10
1642100550000|2022-01-13 19:02:30|17152.17|17032.17|17153.13|17033.13|17153.5|17033.5|17152.17|17032.17|10
1642100560000|2022-01-13 19:02:40|17152.78|17032.78|17153.97|17033.97|17153.97|17033.97|17152.61|17032.61|10
1642100570000|2022-01-13 19:02:50|17154.15|17034.15|17155.25|17035.25|17155.25|17035.25|17154.15|17034.15|10
1642100580000|2022-01-13 19:03:00|17155.49|17035.49|17155.19|17035.19|17155.57|17035.57|17154.3|17034.3|10
1642100590000|2022-01-13 19:03:10|17154.79|17034.79|17157.92|17037.92|17157.92|17037.92|17153.71|17033.71|10
1642100600000|2022-01-13 19:03:20|17157.74|17037.74|17160.46|17040.46|17160.46|17040.46|17157.57|17037.57|10
1642100610000|2022-01-13 19:03:30|17160.1|17040.1|17162.32|17042.32|17162.61|17042.61|17160.1|17040.1|9
1642100620000|2022-01-13 19:03:40|17163.61|17043.61|17171.09|17051.09|17171.25|17051.25|17163.61|17043.61|10
1642100630000|2022-01-13 19:03:50|17171.58|17051.58|17173.15|17053.15|17173.15|17053.15|17170.92|17050.92|10
1642100640000|2022-01-13 19:04:00|17173.93|17053.93|17173.3|17053.3|17174.44|17054.44|17173.3|17053.3|10
1642100650000|2022-01-13 19:04:10|17172.69|17052.69|17171.04|17051.04|17172.82|17052.82|17171.04|17051.04|10
1642100660000|2022-01-13 19:04:20|17170.94|17050.94|17172.5|17052.5|17172.5|17052.5|17170.8|17050.8|10
1642100670000|2022-01-13 19:04:30|17172.41|17052.41|17165.02|17045.02|17172.41|17052.41|17165.02|17045.02|10
1642100680000|2022-01-13 19:04:40|17164.94|17044.94|17158.32|17038.32|17165.1|17045.1|17158.32|17038.32|10
1642100690000|2022-01-13 19:04:50|17157.99|17037.99|17156.4|17036.4|17157.99|17037.99|17156.4|17036.4|10
1642100700000|2022-01-13 19:05:00|17155.97|17035.97|17153.66|17033.66|17156.13|17036.13|17153.52|17033.52|10
1642100710000|2022-01-13 19:05:10|17153.51|17033.51|17152.3|17032.3|17153.51|17033.51|17151.75|17031.75|10
1642100720000|2022-01-13 19:05:20|17151.74|17031.74|17151.37|17031.37|17151.74|17031.74|17150.9|17030.9|10
1642100730000|2022-01-13 19:05:30|17151.97|17031.97|17150.38|17030.38|17151.97|17031.97|17149.6|17029.6|10
1642100740000|2022-01-13 19:05:40|17149.89|17029.89|17150.76|17030.76|17151.03|17031.03|17149.62|17029.62|10
1642100750000|2022-01-13 19:05:50|17150.66|17030.66|17148.83|17028.83|17150.66|17030.66|17148.83|17028.83|10
1642100760000|2022-01-13 19:06:00|17149.05|17029.05|17149.26|17029.26|17149.38|17029.38|17148.93|17028.93|10
1642100770000|2022-01-13 19:06:10|17148.56|17028.56|17145.88|17025.88|17148.56|17028.56|17145.88|17025.88|9
1642100780000|2022-01-13 19:06:20|17145.64|17025.64|17142.13|17022.13|17145.64|17025.64|17141.76|17021.76|10
1642100790000|2022-01-13 19:06:30|17142.44|17022.44|17143.95|17023.95|17143.95|17023.95|17141.92|17021.92|10
1642100800000|2022-01-13 19:06:40|17145.37|17025.37|17148.46|17028.46|17148.78|17028.78|17145.37|17025.37|9
1642100810000|2022-01-13 19:06:50|17148.63|17028.63|17150.51|17030.51|17150.82|17030.82|17148.63|17028.63|10
1642100820000|2022-01-13 19:07:00|17150.74|17030.74|17152.9|17032.9|17152.9|17032.9|17150.74|17030.74|10
1642100830000|2022-01-13 19:07:10|17152.1|17032.1|17147.9|17027.9|17152.1|17032.1|17147.9|17027.9|10
1642100840000|2022-01-13 19:07:20|17147.71|17027.71|17146.58|17026.58|17147.71|17027.71|17146.03|17026.03|10
1642100850000|2022-01-13 19:07:30|17146.59|17026.59|17145.73|17025.73|17146.68|17026.68|17145.38|17025.38|10
1642100860000|2022-01-13 19:07:40|17146.24|17026.24|17145.26|17025.26|17146.47|17026.47|17145.14|17025.14|10
1642100870000|2022-01-13 19:07:50|17145.14|17025.14|17142.86|17022.86|17145.14|17025.14|17142.86|17022.86|10
1642100880000|2022-01-13 19:08:00|17142.63|17022.63|17138.35|17018.35|17142.63|17022.63|17138.35|17018.35|10
1642100890000|2022-01-13 19:08:10|17137.99|17017.99|17136.38|17016.38|17137.99|17017.99|17136.38|17016.38|10
1642100900000|2022-01-13 19:08:20|17135.61|17015.61|17144.83|17024.83|17144.83|17024.83|17133.68|17013.68|10
1642100910000|2022-01-13 19:08:30|17144.34|17024.34|17154.79|17034.79|17155.51|17035.51|17144.34|17024.34|10
1642100920000|2022-01-13 19:08:40|17154.9|17034.9|17168.75|17048.75|17168.75|17048.75|17154.9|17034.9|10
1642100930000|2022-01-13 19:08:50|17168.86|17048.86|17170.79|17050.79|17170.79|17050.79|17168.86|17048.86|10
1642100940000|2022-01-13 19:09:00|17171.65|17051.65|17183.38|17063.38|17183.38|17063.38|17171.65|17051.65|9
1642100950000|2022-01-13 19:09:10|17183.59|17063.59|17186.89|17066.89|17187.27|17067.27|17183.59|17063.59|10
1642100960000|2022-01-13 19:09:20|17186.39|17066.39|17198.09|17078.09|17198.09|17078.09|17186.35|17066.35|10
1642100970000|2022-01-13 19:09:30|17199.82|17079.82|17200.35|17080.35|17200.97|17080.97|17199.82|17079.82|10
1642100980000|2022-01-13 19:09:40|17202.71|17082.71|17204.44|17084.44|17205.33|17085.33|17202.71|17082.71|10
1642100990000|2022-01-13 19:09:50|17204.49|17084.49|17204.65|17084.65|17204.65|17084.65|17203.23|17083.23|10
1642101000000|2022-01-13 19:10:00|17205.27|17085.27|17205.5|17085.5|17206.06|17086.06|17204.74|17084.74|10
1642101010000|2022-01-13 19:10:10|17204.98|17084.98|17204.41|17084.41|17205.36|17085.36|17204.15|17084.15|10
1642101020000|2022-01-13 19:10:20|17204.75|17084.75|17202.84|17082.84|17204.75|17084.75|17202.19|17082.19|9
1642101030000|2022-01-13 19:10:30|17203.53|17083.53|17200.82|17080.82|17205.55|17085.55|17200.82|17080.82|10
1642101040000|2022-01-13 19:10:40|17199.81|17079.81|17198.88|17078.88|17199.81|17079.81|17198.88|17078.88|10
1642101050000|2022-01-13 19:10:50|17198.74|17078.74|17196.91|17076.91|17198.74|17078.74|17196.91|17076.91|10
1642101060000|2022-01-13 19:11:00|17196.67|17076.67|17195.87|17075.87|17197.44|17077.44|17195.87|17075.87|10
1642101070000|2022-01-13 19:11:10|17195.89|17075.89|17193.02|17073.02|17195.89|17075.89|17192.92|17072.92|10
1642101080000|2022-01-13 19:11:20|17193.72|17073.72|17192.13|17072.13|17193.72|17073.72|17191.85|17071.85|10
1642101090000|2022-01-13 19:11:30|17191.95|17071.95|17191.72|17071.72|17192.51|17072.51|17191.72|17071.72|10
1642101100000|2022-01-13 19:11:40|17190.81|17070.81|17192.33|17072.33|17192.35|17072.35|17190.81|17070.81|9
1642101110000|2022-01-13 19:11:50|17192.37|17072.37|17191.17|17071.17|17192.37|17072.37|17191.17|17071.17|10
1642101120000|2022-01-13 19:12:00|17191.12|17071.12|17189.98|17069.98|17191.24|17071.24|17189.79|17069.79|10
1642101130000|2022-01-13 19:12:10|17189.55|17069.55|17189.68|17069.68|17190|17070|17189.12|17069.12|10
1642101140000|2022-01-13 19:12:20|17189.65|17069.65|17190.48|17070.48|17190.79|17070.79|17189.64|17069.64|10
1642101150000|2022-01-13 19:12:30|17190.47|17070.47|17188.72|17068.72|17190.47|17070.47|17188.72|17068.72|10
1642101160000|2022-01-13 19:12:40|17189.03|17069.03|17190.67|17070.67|17190.9|17070.9|17189.03|17069.03|10
1642101170000|2022-01-13 19:12:50|17190.55|17070.55|17189.3|17069.3|17190.55|17070.55|17188.94|17068.94|10
1642101180000|2022-01-13 19:13:00|17189.26|17069.26|17187.26|17067.26|17189.26|17069.26|17187.12|17067.12|10
1642101190000|2022-01-13 19:13:10|17187.07|17067.07|17185.42|17065.42|17187.07|17067.07|17185.42|17065.42|10
1642101200000|2022-01-13 19:13:20|17185.41|17065.41|17184.5|17064.5|17185.41|17065.41|17183.81|17063.81|10
1642101210000|2022-01-13 19:13:30|17184.52|17064.52|17183.85|17063.85|17184.53|17064.53|17183.85|17063.85|9
1642101220000|2022-01-13 19:13:40|17184.35|17064.35|17183.36|17063.36|17185.13|17065.13|17183.36|17063.36|10
1642101230000|2022-01-13 19:13:50|17183.68|17063.68|17183.58|17063.58|17183.68|17063.68|17183.05|17063.05|10
1642101240000|2022-01-13 19:14:00|17183.27|17063.27|17182.67|17062.67|17183.63|17063.63|17181.97|17061.97|10
1642101250000|2022-01-13 19:14:10|17183.25|17063.25|17185.55|17065.55|17185.64|17065.64|17183.25|17063.25|10
1642101260000|2022-01-13 19:14:20|17185.5|17065.5|17186.36|17066.36|17187.62|17067.62|17185.5|17065.5|10
1642101270000|2022-01-13 19:14:30|17187.04|17067.04|17185.4|17065.4|17187.04|17067.04|17185.23|17065.23|9
1642101280000|2022-01-13 19:14:40|17185.69|17065.69|17188.16|17068.16|17188.22|17068.22|17185.24|17065.24|10
1642101290000|2022-01-13 19:14:50|17188.35|17068.35|17190.4|17070.4|17190.4|17070.4|17187.75|17067.75|9
1642101300000|2022-01-13 19:15:00|17190.65|17070.65|17193.77|17073.77|17193.77|17073.77|17190.65|17070.65|10
1642101310000|2022-01-13 19:15:10|17193.73|17073.73|17199.94|17079.94|17199.94|17079.94|17193.68|17073.68|10
1642101320000|2022-01-13 19:15:20|17201.94|17081.94|17202.2|17082.2|17203.53|17083.53|17201.94|17081.94|10
1642101330000|2022-01-13 19:15:30|17201.94|17081.94|17199.47|17079.47|17202.11|17082.11|17198.98|17078.98|10
1642101340000|2022-01-13 19:15:40|17198.81|17078.81|17197.64|17077.64|17198.81|17078.81|17197.54|17077.54|10
1642101350000|2022-01-13 19:15:50|17197.76|17077.76|17189.71|17069.71|17197.76|17077.76|17189.71|17069.71|10
1642101360000|2022-01-13 19:16:00|17187.44|17067.44|17177.87|17057.87|17187.49|17067.49|17177.85|17057.85|10
1642101370000|2022-01-13 19:16:10|17176.4|17056.4|17170.53|17050.53|17176.4|17056.4|17170.53|17050.53|10
1642101380000|2022-01-13 19:16:20|17168.72|17048.72|17163.13|17043.13|17168.72|17048.72|17163.13|17043.13|10
1642101390000|2022-01-13 19:16:30|17162.19|17042.19|17148.23|17028.23|17162.19|17042.19|17148.23|17028.23|10
1642101400000|2022-01-13 19:16:40|17146.35|17026.35|17142.43|17022.43|17146.35|17026.35|17142.43|17022.43|10
1642101410000|2022-01-13 19:16:50|17141.87|17021.87|17135.41|17015.41|17141.87|17021.87|17135.41|17015.41|10
1642101420000|2022-01-13 19:17:00|17135.42|17015.42|17128.72|17008.72|17135.42|17015.42|17128.68|17008.68|10
1642101430000|2022-01-13 19:17:10|17127.02|17007.02|17124.97|17004.97|17127.13|17007.13|17124.94|17004.94|9
1642101440000|2022-01-13 19:17:20|17124.28|17004.28|17120.92|17000.92|17124.28|17004.28|17120.63|17000.63|10
1642101450000|2022-01-13 19:17:30|17119.97|16999.97|17113.83|16993.83|17120.56|17000.56|17113.83|16993.83|10
1642101460000|2022-01-13 19:17:40|17113.01|16993.01|17108.93|16988.93|17113.01|16993.01|17107.96|16987.96|10
1642101470000|2022-01-13 19:17:50|17107.31|16987.31|17098.05|16978.05|17107.54|16987.54|17098.05|16978.05|10
1642101480000|2022-01-13 19:18:00|17097.45|16977.45|17095.4|16975.4|17097.45|16977.45|17095.4|16975.4|10
1642101490000|2022-01-13 19:18:10|17094.81|16974.81|17091.74|16971.74|17094.81|16974.81|17091.74|16971.74|10
1642101500000|2022-01-13 19:18:20|17091.59|16971.59|17089.6|16969.6|17091.59|16971.59|17089.31|16969.31|10
1642101510000|2022-01-13 19:18:30|17089.3|16969.3|17090.78|16970.78|17090.78|16970.78|17089.21|16969.21|10
1642101520000|2022-01-13 19:18:40|17090.99|16970.99|17091.04|16971.04|17091.46|16971.46|17089.58|16969.58|10
1642101530000|2022-01-13 19:18:50|17090.85|16970.85|17088.22|16968.22|17090.85|16970.85|17088.22|16968.22|9
1642101540000|2022-01-13 19:19:00|17087.46|16967.46|17081.67|16961.67|17087.46|16967.46|17081.59|16961.59|10
1642101550000|2022-01-13 19:19:10|17082.12|16962.12|17078.01|16958.01|17082.12|16962.12|17078.01|16958.01|9
1642101560000|2022-01-13 19:19:20|17077.87|16957.87|17076.18|16956.18|17077.87|16957.87|17076.18|16956.18|10
1642101570000|2022-01-13 19:19:30|17076.1|16956.1|17077.34|16957.34|17077.34|16957.34|17075.12|16955.12|10
1642101580000|2022-01-13 19:19:40|17076.68|16956.68|17078.18|16958.18|17078.42|16958.42|17076.66|16956.66|10
1642101590000|2022-01-13 19:19:50|17078.24|16958.24|17078.86|16958.86|17078.86|16958.86|17077.92|16957.92|10
1642101600000|2022-01-13 19:20:00|17078.99|16958.99|17082.25|16962.25|17082.25|16962.25|17078.99|16958.99|10
1642101610000|2022-01-13 19:20:10|17082.84|16962.84|17085.15|16965.15|17086.04|16966.04|17082.84|16962.84|10
1642101620000|2022-01-13 19:20:20|17085.48|16965.48|17084.12|16964.12|17085.69|16965.69|17084.12|16964.12|10
1642101630000|2022-01-13 19:20:30|17083.81|16963.81|17083.17|16963.17|17083.85|16963.85|17083|16963|10
1642101640000|2022-01-13 19:20:40|17083.41|16963.41|17084.95|16964.95|17084.95|16964.95|17083.41|16963.41|9
1642101650000|2022-01-13 19:20:50|17085.4|16965.4|17087.49|16967.49|17087.49|16967.49|17085.4|16965.4|10
1642101660000|2022-01-13 19:21:00|17087.31|16967.31|17091.72|16971.72|17091.72|16971.72|17087.31|16967.31|10
1642101670000|2022-01-13 19:21:10|17091.75|16971.75|17096.83|16976.83|17096.83|16976.83|17091.75|16971.75|10
1642101680000|2022-01-13 19:21:20|17097.5|16977.5|17100.51|16980.51|17100.51|16980.51|17097.44|16977.44|10
1642101690000|2022-01-13 19:21:30|17103.34|16983.34|17107.22|16987.22|17107.22|16987.22|17103.34|16983.34|10
1642101700000|2022-01-13 19:21:40|17107.58|16987.58|17113.74|16993.74|17113.74|16993.74|17107.58|16987.58|10
1642101710000|2022-01-13 19:21:50|17114.85|16994.85|17116.63|16996.63|17116.9|16996.9|17114.73|16994.73|9
1642101720000|2022-01-13 19:22:00|17117.49|16997.49|17118.49|16998.49|17118.49|16998.49|17116.87|16996.87|10
1642101730000|2022-01-13 19:22:10|17119.19|16999.19|17122.48|17002.48|17123.7|17003.7|17119.19|16999.19|10
1642101740000|2022-01-13 19:22:20|17122.11|17002.11|17115.14|16995.14|17122.11|17002.11|17115.14|16995.14|10
1642101750000|2022-01-13 19:22:30|17114.97|16994.97|17113.93|16993.93|17114.97|16994.97|17113.53|16993.53|10
1642101760000|2022-01-13 19:22:40|17113.39|16993.39|17112.13|16992.13|17113.39|16993.39|17111.25|16991.25|10
1642101770000|2022-01-13 19:22:50|17112.77|16992.77|17112.87|16992.87|17113.47|16993.47|17112.65|16992.65|10
1642101780000|2022-01-13 19:23:00|17112.89|16992.89|17112.41|16992.41|17113.43|16993.43|17112.41|16992.41|10
1642101790000|2022-01-13 19:23:10|17113.2|16993.2|17113.67|16993.67|17113.67|16993.67|17112.56|16992.56|10
1642101800000|2022-01-13 19:23:20|17113.4|16993.4|17115.89|16995.89|17115.89|16995.89|17113.4|16993.4|10
1642101810000|2022-01-13 19:23:30|17116.2|16996.2|17115.64|16995.64|17116.2|16996.2|17115.1|16995.1|10
1642101820000|2022-01-13 19:23:40|17115.66|16995.66|17116.06|16996.06|17116.33|16996.33|17115.66|16995.66|10
1642101830000|2022-01-13 19:23:50|17115.92|16995.92|17113.8|16993.8|17115.92|16995.92|17113.78|16993.78|10
1642101840000|2022-01-13 19:24:00|17113.93|16993.93|17113.55|16993.55|17114.35|16994.35|17113.33|16993.33|10
1642101850000|2022-01-13 19:24:10|17113.73|16993.73|17112.83|16992.83|17114.36|16994.36|17112.16|16992.16|10
1642101860000|2022-01-13 19:24:20|17113.05|16993.05|17111.51|16991.51|17113.05|16993.05|17111.06|16991.06|10
1642101870000|2022-01-13 19:24:30|17111.81|16991.81|17108.54|16988.54|17111.81|16991.81|17108.54|16988.54|9
1642101880000|2022-01-13 19:24:40|17108.58|16988.58|17108.08|16988.08|17108.58|16988.58|17107.17|16987.17|10
1642101890000|2022-01-13 19:24:50|17108.59|16988.59|17107.89|16987.89|17108.88|16988.88|17107.89|16987.89|10
1642101900000|2022-01-13 19:25:00|17107.59|16987.59|17103.77|16983.77|17107.75|16987.75|17103.68|16983.68|10
1642101910000|2022-01-13 19:25:10|17103.5|16983.5|17101.78|16981.78|17103.5|16983.5|17101.28|16981.28|10
1642101920000|2022-01-13 19:25:20|17101.93|16981.93|17102.55|16982.55|17102.55|16982.55|17101.3|16981.3|10
1642101930000|2022-01-13 19:25:30|17102.81|16982.81|17104.9|16984.9|17105.09|16985.09|17102.81|16982.81|10
1642101940000|2022-01-13 19:25:40|17105.45|16985.45|17107.04|16987.04|17107.04|16987.04|17105.4|16985.4|10
1642101950000|2022-01-13 19:25:50|17107.51|16987.51|17106.31|16986.31|17107.98|16987.98|17106.31|16986.31|10
1642101960000|2022-01-13 19:26:00|17106.36|16986.36|17107.56|16987.56|17107.56|16987.56|17105.81|16985.81|10
1642101970000|2022-01-13 19:26:10|17107.54|16987.54|17107.45|16987.45|17108.22|16988.22|17107.45|16987.45|10
1642101980000|2022-01-13 19:26:20|17107.34|16987.34|17110.3|16990.3|17110.43|16990.43|17107.31|16987.31|10
1642101990000|2022-01-13 19:26:30|17110.08|16990.08|17109.77|16989.77|17110.08|16990.08|17109.64|16989.64|9
1642102000000|2022-01-13 19:26:40|17109.61|16989.61|17108.55|16988.55|17109.61|16989.61|17108.43|16988.43|10
1642102010000|2022-01-13 19:26:50|17108.51|16988.51|17106.87|16986.87|17108.51|16988.51|17106.87|16986.87|10
1642102020000|2022-01-13 19:27:00|17106.45|16986.45|17106.05|16986.05|17106.45|16986.45|17105.44|16985.44|10
1642102030000|2022-01-13 19:27:10|17105.99|16985.99|17107.92|16987.92|17107.92|16987.92|17105.66|16985.66|10
1642102040000|2022-01-13 19:27:20|17109.01|16989.01|17111.44|16991.44|17111.78|16991.78|17109.01|16989.01|9
1642102050000|2022-01-13 19:27:30|17111.58|16991.58|17110.37|16990.37|17111.58|16991.58|17110.03|16990.03|10
1642102060000|2022-01-13 19:27:40|17110.53|16990.53|17113.82|16993.82|17113.82|16993.82|17110.53|16990.53|10
1642102070000|2022-01-13 19:27:50|17114.07|16994.07|17117.63|16997.63|17117.63|16997.63|17114.07|16994.07|10
1642102080000|2022-01-13 19:28:00|17117.89|16997.89|17119.65|16999.65|17119.65|16999.65|17117.89|16997.89|10
1642102090000|2022-01-13 19:28:10|17119.66|16999.66|17121.68|17001.68|17121.81|17001.81|17119.66|16999.66|10
1642102100000|2022-01-13 19:28:20|17121.66|17001.66|17123.78|17003.78|17123.78|17003.78|17121.66|17001.66|10
1642102110000|2022-01-13 19:28:30|17123.8|17003.8|17125.22|17005.22|17125.24|17005.24|17123.66|17003.66|10
1642102120000|2022-01-13 19:28:40|17125.23|17005.23|17126.61|17006.61|17126.61|17006.61|17125.01|17005.01|10
1642102130000|2022-01-13 19:28:50|17126.9|17006.9|17127.85|17007.85|17127.85|17007.85|17126.17|17006.17|10
1642102140000|2022-01-13 19:29:00|17128.22|17008.22|17128.61|17008.61|17128.85|17008.85|17128.22|17008.22|10
1642102150000|2022-01-13 19:29:10|17128.51|17008.51|17130.87|17010.87|17130.87|17010.87|17128.51|17008.51|10
1642102160000|2022-01-13 19:29:20|17130.84|17010.84|17133.46|17013.46|17133.74|17013.74|17130.84|17010.84|10
1642102170000|2022-01-13 19:29:30|17133.91|17013.91|17134.87|17014.87|17135.3|17015.3|17133.91|17013.91|10
1642102180000|2022-01-13 19:29:40|17134.91|17014.91|17130.65|17010.65|17134.91|17014.91|17130.65|17010.65|9
1642102190000|2022-01-13 19:29:50|17129.99|17009.99|17128.77|17008.77|17129.99|17009.99|17128.66|17008.66|10
1642102200000|2022-01-13 19:30:00|17128.38|17008.38|17124.64|17004.64|17128.65|17008.65|17124.64|17004.64|10
1642102210000|2022-01-13 19:30:10|17124.38|17004.38|17120.76|17000.76|17124.38|17004.38|17120.76|17000.76|10
1642102220000|2022-01-13 19:30:20|17119.12|16999.12|17116.71|16996.71|17119.12|16999.12|17116.71|16996.71|10
1642102230000|2022-01-13 19:30:30|17116.81|16996.81|17107.98|16987.98|17116.81|16996.81|17107.98|16987.98|10
1642102240000|2022-01-13 19:30:40|17108.68|16988.68|17104.46|16984.46|17108.68|16988.68|17104.46|16984.46|10
1642102250000|2022-01-13 19:30:50|17103.54|16983.54|17102.4|16982.4|17103.54|16983.54|17102.4|16982.4|10
1642102260000|2022-01-13 19:31:00|17101.76|16981.76|17101.02|16981.02|17101.76|16981.76|17100.33|16980.33|10
1642102270000|2022-01-13 19:31:10|17101.06|16981.06|17103.65|16983.65|17103.65|16983.65|17101.06|16981.06|10
1642102280000|2022-01-13 19:31:20|17102.9|16982.9|17106.16|16986.16|17106.23|16986.23|17102.9|16982.9|10
1642102290000|2022-01-13 19:31:30|17106.57|16986.57|17110.25|16990.25|17111.18|16991.18|17106.57|16986.57|10
1642102300000|2022-01-13 19:31:40|17110.24|16990.24|17106.53|16986.53|17110.32|16990.32|17106.53|16986.53|10
1642102310000|2022-01-13 19:31:50|17104.65|16984.65|17104.32|16984.32|17104.65|16984.65|17102.71|16982.71|10
1642102320000|2022-01-13 19:32:00|17103.44|16983.44|17101.94|16981.94|17103.45|16983.45|17101.83|16981.83|10
1642102330000|2022-01-13 19:32:10|17102.35|16982.35|17097.84|16977.84|17102.35|16982.35|17097.84|16977.84|10
1642102340000|2022-01-13 19:32:20|17098.13|16978.13|17096.7|16976.7|17098.13|16978.13|17096.7|16976.7|10
1642102350000|2022-01-13 19:32:30|17096.76|16976.76|17097.65|16977.65|17097.65|16977.65|17096.76|16976.76|10
1642102360000|2022-01-13 19:32:40|17097.57|16977.57|17095.5|16975.5|17097.57|16977.57|17095.5|16975.5|10
1642102370000|2022-01-13 19:32:50|17095.28|16975.28|17090.51|16970.51|17095.28|16975.28|17090.38|16970.38|10
1642102380000|2022-01-13 19:33:00|17089.91|16969.91|17089.11|16969.11|17090.15|16970.15|17089.11|16969.11|10
1642102390000|2022-01-13 19:33:10|17088.82|16968.82|17086.1|16966.1|17088.96|16968.96|17086.1|16966.1|10
1642102400000|2022-01-13 19:33:20|17085.78|16965.78|17082.46|16962.46|17085.78|16965.78|17082.46|16962.46|9
1642102410000|2022-01-13 19:33:30|17083.67|16963.67|17083.46|16963.46|17083.75|16963.75|17082.54|16962.54|10
1642102420000|2022-01-13 19:33:40|17083.09|16963.09|17084.22|16964.22|17084.54|16964.54|17082.8|16962.8|10
1642102430000|2022-01-13 19:33:50|17084.93|16964.93|17088.56|16968.56|17088.56|16968.56|17084.93|16964.93|10
1642102440000|2022-01-13 19:34:00|17089.11|16969.11|17090.6|16970.6|17090.72|16970.72|17089.11|16969.11|10
1642102450000|2022-01-13 19:34:10|17090.77|16970.77|17091.63|16971.63|17091.84|16971.84|17090.77|16970.77|9
1642102460000|2022-01-13 19:34:20|17091.54|16971.54|17095.48|16975.48|17095.48|16975.48|17091.54|16971.54|10
1642102470000|2022-01-13 19:34:30|17096.18|16976.18|17099.92|16979.92|17099.92|16979.92|17096.18|16976.18|10
1642102480000|2022-01-13 19:34:40|17099.97|16979.97|17101.3|16981.3|17101.47|16981.47|17099.93|16979.93|10
1642102490000|2022-01-13 19:34:50|17101.61|16981.61|17101.03|16981.03|17101.74|16981.74|17100.64|16980.64|10
1642102500000|2022-01-13 19:35:00|17100.98|16980.98|17101.59|16981.59|17101.63|16981.63|17100.44|16980.44|10
1642102510000|2022-01-13 19:35:10|17101.07|16981.07|17102.26|16982.26|17102.29|16982.29|17100.63|16980.63|10
1642102520000|2022-01-13 19:35:20|17102.73|16982.73|17105.36|16985.36|17105.45|16985.45|17102.73|16982.73|10
1642102530000|2022-01-13 19:35:30|17104.81|16984.81|17104.8|16984.8|17105.59|16985.59|17103.95|16983.95|9
1642102540000|2022-01-13 19:35:40|17104.71|16984.71|17102.91|16982.91|17105.09|16985.09|17102.91|16982.91|10
1642102550000|2022-01-13 19:35:50|17102.02|16982.02|17099.53|16979.53|17102.02|16982.02|17099.23|16979.23|10
1642102560000|2022-01-13 19:36:00|17099.33|16979.33|17096.29|16976.29|17099.33|16979.33|17096.29|16976.29|9
1642102570000|2022-01-13 19:36:10|17096.25|16976.25|17094.25|16974.25|17096.25|16976.25|17094.25|16974.25|9
1642102580000|2022-01-13 19:36:20|17094.08|16974.08|17089.12|16969.12|17094.08|16974.08|17089.12|16969.12|10
1642102590000|2022-01-13 19:36:30|17088.87|16968.87|17086.54|16966.54|17088.87|16968.87|17086.54|16966.54|10
1642102600000|2022-01-13 19:36:40|17086.75|16966.75|17084.96|16964.96|17086.75|16966.75|17084.96|16964.96|10
1642102610000|2022-01-13 19:36:50|17084.85|16964.85|17083.64|16963.64|17084.85|16964.85|17083.64|16963.64|9
1642102620000|2022-01-13 19:37:00|17083.07|16963.07|17077.18|16957.18|17083.07|16963.07|17077.18|16957.18|10
1642102630000|2022-01-13 19:37:10|17077.14|16957.14|17071.96|16951.96|17077.15|16957.15|17071.96|16951.96|9
1642102640000|2022-01-13 19:37:20|17071.77|16951.77|17070.2|16950.2|17071.94|16951.94|17070.17|16950.17|10
1642102650000|2022-01-13 19:37:30|17069.94|16949.94|17069.42|16949.42|17071.08|16951.08|17069.42|16949.42|10
1642102660000|2022-01-13 19:37:40|17069.3|16949.3|17065.84|16945.84|17069.3|16949.3|17065.84|16945.84|10
1642102670000|2022-01-13 19:37:50|17065.53|16945.53|17063.87|16943.87|17065.53|16945.53|17063.73|16943.73|10
1642102680000|2022-01-13 19:38:00|17063.07|16943.07|17063.27|16943.27|17064.08|16944.08|17063.06|16943.06|10
1642102690000|2022-01-13 19:38:10|17063.05|16943.05|17060.9|16940.9|17063.05|16943.05|17060.9|16940.9|10
1642102700000|2022-01-13 19:38:20|17060.17|16940.17|17056.67|16936.67|17060.17|16940.17|17056.67|16936.67|10
1642102710000|2022-01-13 19:38:30|17056.38|16936.38|17048.13|16928.13|17056.38|16936.38|17048.13|16928.13|10
1642102720000|2022-01-13 19:38:40|17045.07|16925.07|17044.79|16924.79|17046.02|16926.02|17044.51|16924.51|10
1642102730000|2022-01-13 19:38:50|17044.41|16924.41|17043.92|16923.92|17044.89|16924.89|17043.72|16923.72|10
1642102740000|2022-01-13 19:39:00|17044.16|16924.16|17038.42|16918.42|17044.16|16924.16|17038.42|16918.42|10
1642102750000|2022-01-13 19:39:10|17038.65|16918.65|17035.07|16915.07|17038.65|16918.65|17035.07|16915.07|10
1642102760000|2022-01-13 19:39:20|17035.4|16915.4|17033.62|16913.62|17035.94|16915.94|17033.62|16913.62|10
1642102770000|2022-01-13 19:39:30|17033.86|16913.86|17032.37|16912.37|17033.86|16913.86|17032.37|16912.37|10
1642102780000|2022-01-13 19:39:40|17032.36|16912.36|17033.37|16913.37|17033.9|16913.9|17032.23|16912.23|8
1642102790000|2022-01-13 19:39:50|17032.41|16912.41|17021.83|16901.83|17032.41|16912.41|17021.83|16901.83|10
1642102800000|2022-01-13 19:40:00|17020.97|16900.97|17010.04|16890.04|17020.97|16900.97|17010.04|16890.04|10
1642102810000|2022-01-13 19:40:10|17010.29|16890.29|17013.45|16893.45|17013.45|16893.45|17010.14|16890.14|10
1642102820000|2022-01-13 19:40:20|17013.91|16893.91|17013.53|16893.53|17015.04|16895.04|17013.5|16893.5|10
1642102830000|2022-01-13 19:40:30|17013.06|16893.06|17009.82|16889.82|17013.06|16893.06|17009.82|16889.82|10
1642102840000|2022-01-13 19:40:40|17008.5|16888.5|17000.02|16880.02|17008.5|16888.5|17000.02|16880.02|10
1642102850000|2022-01-13 19:40:50|16999.33|16879.33|17000.98|16880.98|17001.11|16881.11|16999.16|16879.16|10
1642102860000|2022-01-13 19:41:00|17000.46|16880.46|16998.84|16878.84|17000.46|16880.46|16998.84|16878.84|10
1642102870000|2022-01-13 19:41:10|16998.61|16878.61|16997.12|16877.12|16998.61|16878.61|16997.12|16877.12|10
1642102880000|2022-01-13 19:41:20|16997.64|16877.64|16992.65|16872.65|16997.64|16877.64|16992.65|16872.65|10
1642102890000|2022-01-13 19:41:30|16992.84|16872.84|16990.99|16870.99|16992.84|16872.84|16990.68|16870.68|10
1642102900000|2022-01-13 19:41:40|16990.8|16870.8|16992.79|16872.79|16992.79|16872.79|16989.46|16869.46|9
1642102910000|2022-01-13 19:41:50|16992.44|16872.44|16992.67|16872.67|16993.33|16873.33|16992.32|16872.32|10
1642102920000|2022-01-13 19:42:00|16993.57|16873.57|16998.17|16878.17|16998.17|16878.17|16993.57|16873.57|10
1642102930000|2022-01-13 19:42:10|16998.4|16878.4|16999.12|16879.12|16999.58|16879.58|16997.6|16877.6|10
1642102940000|2022-01-13 19:42:20|16998.94|16878.94|17001.47|16881.47|17001.47|16881.47|16998.69|16878.69|10
1642102950000|2022-01-13 19:42:30|17001.49|16881.49|16997.57|16877.57|17001.49|16881.49|16997.57|16877.57|10
1642102960000|2022-01-13 19:42:40|16997.42|16877.42|17007.18|16887.18|17007.18|16887.18|16997.42|16877.42|10
1642102970000|2022-01-13 19:42:50|17007.89|16887.89|17006.65|16886.65|17011.09|16891.09|17006.65|16886.65|10
1642102980000|2022-01-13 19:43:00|17006.71|16886.71|17004.62|16884.62|17006.71|16886.71|17004.21|16884.21|10
1642102990000|2022-01-13 19:43:10|17005.51|16885.51|17008.48|16888.48|17008.48|16888.48|17005.51|16885.51|8
1642103000000|2022-01-13 19:43:20|17008.41|16888.41|17010.41|16890.41|17010.41|16890.41|17008.41|16888.41|10
1642103010000|2022-01-13 19:43:30|17010.65|16890.65|17015.59|16895.59|17015.59|16895.59|17010.65|16890.65|10
1642103020000|2022-01-13 19:43:40|17016.92|16896.92|17021.21|16901.21|17021.21|16901.21|17016.92|16896.92|9
1642103030000|2022-01-13 19:43:50|17021.23|16901.23|17024.28|16904.28|17024.28|16904.28|17021.23|16901.23|9
1642103040000|2022-01-13 19:44:00|17024.3|16904.3|17026.82|16906.82|17026.82|16906.82|17024.19|16904.19|10
1642103050000|2022-01-13 19:44:10|17027.13|16907.13|17031.01|16911.01|17031.01|16911.01|17026.7|16906.7|10
1642103060000|2022-01-13 19:44:20|17033.05|16913.05|17037.86|16917.86|17041.45|16921.45|17033.05|16913.05|10
1642103070000|2022-01-13 19:44:30|17038.44|16918.44|17041|16921|17041|16921|17037.62|16917.62|10
1642103080000|2022-01-13 19:44:40|17041.7|16921.7|17044.82|16924.82|17044.82|16924.82|17041.58|16921.58|10
1642103090000|2022-01-13 19:44:50|17044.88|16924.88|17053.75|16933.75|17053.75|16933.75|17044.88|16924.88|10
1642103100000|2022-01-13 19:45:00|17054.6|16934.6|17054.89|16934.89|17056.87|16936.87|17054.31|16934.31|10
1642103110000|2022-01-13 19:45:10|17054.6|16934.6|17054.14|16934.14|17055|16935|17054.14|16934.14|10
1642103120000|2022-01-13 19:45:20|17054.26|16934.26|17057.2|16937.2|17057.2|16937.2|17054.26|16934.26|10
1642103130000|2022-01-13 19:45:30|17057.91|16937.91|17055.29|16935.29|17058.21|16938.21|17055.29|16935.29|10
1642103140000|2022-01-13 19:45:40|17055.81|16935.81|17057.42|16937.42|17058.22|16938.22|17055.29|16935.29|9
1642103150000|2022-01-13 19:45:50|17057.5|16937.5|17057.07|16937.07|17057.53|16937.53|17056.53|16936.53|10
1642103160000|2022-01-13 19:46:00|17056.9|16936.9|17047.7|16927.7|17058.09|16938.09|17047.7|16927.7|10
1642103170000|2022-01-13 19:46:10|17047.57|16927.57|17049.3|16929.3|17049.3|16929.3|17047.57|16927.57|10
1642103180000|2022-01-13 19:46:20|17049.06|16929.06|17049.45|16929.45|17049.52|16929.52|17047.41|16927.41|10
1642103190000|2022-01-13 19:46:30|17049.65|16929.65|17049.58|16929.58|17051.09|16931.09|17049.58|16929.58|10
1642103200000|2022-01-13 19:46:40|17049.3|16929.3|17054.03|16934.03|17054.03|16934.03|17048.82|16928.82|9
1642103210000|2022-01-13 19:46:50|17053.79|16933.79|17054.7|16934.7|17055.36|16935.36|17053.79|16933.79|10
1642103220000|2022-01-13 19:47:00|17055.14|16935.14|17056.31|16936.31|17057.08|16937.08|17055.14|16935.14|10
1642103230000|2022-01-13 19:47:10|17056.6|16936.6|17056.45|16936.45|17058.12|16938.12|17056.44|16936.44|9
1642103240000|2022-01-13 19:47:20|17056.42|16936.42|17055.59|16935.59|17056.42|16936.42|17053.64|16933.64|10
1642103250000|2022-01-13 19:47:30|17055.83|16935.83|17050.35|16930.35|17055.83|16935.83|17050.35|16930.35|10
1642103260000|2022-01-13 19:47:40|17050.41|16930.41|17044.41|16924.41|17050.58|16930.58|17044.41|16924.41|10
1642103270000|2022-01-13 19:47:50|17043.48|16923.48|17040.86|16920.86|17043.94|16923.94|17040.86|16920.86|10
1642103280000|2022-01-13 19:48:00|17039.42|16919.42|17033.79|16913.79|17039.47|16919.47|17033.79|16913.79|9
1642103290000|2022-01-13 19:48:10|17033.05|16913.05|17029.72|16909.72|17033.05|16913.05|17029.72|16909.72|10
1642103300000|2022-01-13 19:48:20|17029.67|16909.67|17028.24|16908.24|17029.67|16909.67|17027.75|16907.75|10
1642103310000|2022-01-13 19:48:30|17028.41|16908.41|17027.55|16907.55|17028.41|16908.41|17026.91|16906.91|10
1642103320000|2022-01-13 19:48:40|17027.21|16907.21|17021.44|16901.44|17027.21|16907.21|17021.44|16901.44|10
1642103330000|2022-01-13 19:48:50|17020.62|16900.62|17016.06|16896.06|17020.62|16900.62|17016.06|16896.06|10
1642103340000|2022-01-13 19:49:00|17015.64|16895.64|17012.6|16892.6|17015.94|16895.94|17012.6|16892.6|10
1642103350000|2022-01-13 19:49:10|17012.65|16892.65|17011.46|16891.46|17013.56|16893.56|17011.46|16891.46|10
1642103360000|2022-01-13 19:49:20|17012.67|16892.67|17012.47|16892.47|17013.7|16893.7|17012.32|16892.32|9
1642103370000|2022-01-13 19:49:30|17012.41|16892.41|17012.27|16892.27|17013.29|16893.29|17012.27|16892.27|9
1642103380000|2022-01-13 19:49:40|17012.66|16892.66|17013.29|16893.29|17013.48|16893.48|17012.66|16892.66|10
1642103390000|2022-01-13 19:49:50|17013.14|16893.14|17013.21|16893.21|17013.28|16893.28|17012.58|16892.58|10
1642103400000|2022-01-13 19:50:00|17013.16|16893.16|17012.56|16892.56|17013.46|16893.46|17012.56|16892.56|10
1642103410000|2022-01-13 19:50:10|17011.69|16891.69|17017.08|16897.08|17017.93|16897.93|17011.69|16891.69|10
1642103420000|2022-01-13 19:50:20|17017.69|16897.69|17019.69|16899.69|17019.69|16899.69|17016.96|16896.96|10
1642103430000|2022-01-13 19:50:30|17020.33|16900.33|17023.41|16903.41|17023.68|16903.68|17020.33|16900.33|10
1642103440000|2022-01-13 19:50:40|17023.71|16903.71|17025.36|16905.36|17025.36|16905.36|17022.99|16902.99|10
1642103450000|2022-01-13 19:50:50|17025.7|16905.7|17027.65|16907.65|17027.65|16907.65|17025.14|16905.14|10
1642103460000|2022-01-13 19:51:00|17027.99|16907.99|17029.39|16909.39|17029.79|16909.79|17027.99|16907.99|10
1642103470000|2022-01-13 19:51:10|17028.84|16908.84|17030.23|16910.23|17030.23|16910.23|17028.79|16908.79|10
1642103480000|2022-01-13 19:51:20|17030.79|16910.79|17031.38|16911.38|17031.63|16911.63|17030.79|16910.79|10
1642103490000|2022-01-13 19:51:30|17031.67|16911.67|17035.28|16915.28|17035.28|16915.28|17031.67|16911.67|10
1642103500000|2022-01-13 19:51:40|17035.58|16915.58|17039.26|16919.26|17039.26|16919.26|17035.58|16915.58|10
1642103510000|2022-01-13 19:51:50|17039.84|16919.84|17043.57|16923.57|17043.57|16923.57|17039.84|16919.84|10
1642103520000|2022-01-13 19:52:00|17043.62|16923.62|17047.38|16927.38|17047.97|16927.97|17043.62|16923.62|10
1642103530000|2022-01-13 19:52:10|17047.21|16927.21|17050.37|16930.37|17050.37|16930.37|17047.21|16927.21|10
1642103540000|2022-01-13 19:52:20|17050.45|16930.45|17050.76|16930.76|17051.37|16931.37|17050.4|16930.4|10
1642103550000|2022-01-13 19:52:30|17049.95|16929.95|17051.46|16931.46|17051.46|16931.46|17049.64|16929.64|10
1642103560000|2022-01-13 19:52:40|17051.61|16931.61|17054.01|16934.01|17054.01|16934.01|17051.61|16931.61|9
1642103570000|2022-01-13 19:52:50|17055.71|16935.71|17063.53|16943.53|17063.55|16943.55|17055.71|16935.71|10
1642103580000|2022-01-13 19:53:00|17064.41|16944.41|17066.09|16946.09|17066.09|16946.09|17063.87|16943.87|10
1642103590000|2022-01-13 19:53:10|17065.82|16945.82|17065.93|16945.93|17065.93|16945.93|17065.43|16945.43|10
1642103600000|2022-01-13 19:53:20|17066.01|16946.01|17069.37|16949.37|17069.37|16949.37|17066.01|16946.01|10
1642103610000|2022-01-13 19:53:30|17069.81|16949.81|17077.37|16957.37|17077.37|16957.37|17069.81|16949.81|10
1642103620000|2022-01-13 19:53:40|17077.52|16957.52|17085.76|16965.76|17085.76|16965.76|17077.52|16957.52|10
1642103630000|2022-01-13 19:53:50|17086.63|16966.63|17091.31|16971.31|17091.49|16971.49|17086.63|16966.63|10
1642103640000|2022-01-13 19:54:00|17090.88|16970.88|17090.27|16970.27|17091.17|16971.17|17089.54|16969.54|10
1642103650000|2022-01-13 19:54:10|17090.25|16970.25|17085.42|16965.42|17090.38|16970.38|17085.42|16965.42|9
1642103660000|2022-01-13 19:54:20|17083.57|16963.57|17079.59|16959.59|17083.57|16963.57|17079.59|16959.59|10
1642103670000|2022-01-13 19:54:30|17079.22|16959.22|17076.28|16956.28|17079.46|16959.46|17075.94|16955.94|9
1642103680000|2022-01-13 19:54:40|17076.62|16956.62|17077.9|16957.9|17077.9|16957.9|17076.15|16956.15|10
1642103690000|2022-01-13 19:54:50|17077.49|16957.49|17078.78|16958.78|17078.78|16958.78|17077.49|16957.49|9
1642103700000|2022-01-13 19:55:00|17078.62|16958.62|17079.25|16959.25|17079.48|16959.48|17078.62|16958.62|10
1642103710000|2022-01-13 19:55:10|17079.57|16959.57|17079.98|16959.98|17080.47|16960.47|17079.57|16959.57|8
1642103720000|2022-01-13 19:55:20|17081.6|16961.6|17081.84|16961.84|17083.03|16963.03|17081.6|16961.6|10
1642103730000|2022-01-13 19:55:30|17081.87|16961.87|17088.83|16968.83|17088.83|16968.83|17081.87|16961.87|10
1642103740000|2022-01-13 19:55:40|17089.03|16969.03|17094.75|16974.75|17094.75|16974.75|17089.03|16969.03|10
1642103750000|2022-01-13 19:55:50|17093.4|16973.4|17095.11|16975.11|17095.11|16975.11|17093.13|16973.13|9
1642103760000|2022-01-13 19:56:00|17095.16|16975.16|17094.75|16974.75|17095.83|16975.83|17094.58|16974.58|10
1642103770000|2022-01-13 19:56:10|17094.87|16974.87|17094.84|16974.84|17095|16975|17094.27|16974.27|10
1642103780000|2022-01-13 19:56:20|17095.33|16975.33|17096.47|16976.47|17097.14|16977.14|17095.33|16975.33|10
1642103790000|2022-01-13 19:56:30|17096.27|16976.27|17096.44|16976.44|17097.07|16977.07|17095.77|16975.77|10
1642103800000|2022-01-13 19:56:40|17097.03|16977.03|17096.28|16976.28|17097.03|16977.03|17095.66|16975.66|10
1642103810000|2022-01-13 19:56:50|17096.64|16976.64|17096.41|16976.41|17097.35|16977.35|17096.26|16976.26|10
1642103820000|2022-01-13 19:57:00|17096.09|16976.09|17094.82|16974.82|17096.09|16976.09|17094.49|16974.49|10
1642103830000|2022-01-13 19:57:10|17094.38|16974.38|17092.47|16972.47|17094.54|16974.54|17092.47|16972.47|10
1642103840000|2022-01-13 19:57:20|17092.54|16972.54|17091.8|16971.8|17093.06|16973.06|17091.8|16971.8|10
1642103850000|2022-01-13 19:57:30|17091.73|16971.73|17091.16|16971.16|17092.41|16972.41|17091.16|16971.16|10
1642103860000|2022-01-13 19:57:40|17090.91|16970.91|17092.85|16972.85|17092.85|16972.85|17090.66|16970.66|9
1642103870000|2022-01-13 19:57:50|17092.96|16972.96|17094.94|16974.94|17094.94|16974.94|17092.96|16972.96|10
1642103880000|2022-01-13 19:58:00|17095.2|16975.2|17097.03|16977.03|17097.03|16977.03|17095.2|16975.2|9
1642103890000|2022-01-13 19:58:10|17097.4|16977.4|17098.35|16978.35|17098.35|16978.35|17097.27|16977.27|10
1642103900000|2022-01-13 19:58:20|17098.66|16978.66|17097.82|16977.82|17098.86|16978.86|17097.37|16977.37|10
1642103910000|2022-01-13 19:58:30|17097.77|16977.77|17096.72|16976.72|17097.77|16977.77|17096.72|16976.72|10
1642103920000|2022-01-13 19:58:40|17096.64|16976.64|17094.38|16974.38|17096.64|16976.64|17093.91|16973.91|10
1642103930000|2022-01-13 19:58:50|17094.89|16974.89|17095.81|16975.81|17096.1|16976.1|17094.89|16974.89|9
1642103940000|2022-01-13 19:59:00|17095.58|16975.58|17095.84|16975.84|17096.62|16976.62|17095.58|16975.58|10
1642103950000|2022-01-13 19:59:10|17095.33|16975.33|17094.56|16974.56|17095.99|16975.99|17094.56|16974.56|10
1642103960000|2022-01-13 19:59:20|17093.74|16973.74|17093.32|16973.32|17093.94|16973.94|17092.97|16972.97|10
1642103970000|2022-01-13 19:59:30|17093.69|16973.69|17093.16|16973.16|17093.71|16973.71|17093|16973|10
1642103980000|2022-01-13 19:59:40|17093.06|16973.06|17088.98|16968.98|17093.06|16973.06|17088.98|16968.98|10
1642103990000|2022-01-13 19:59:50|17088.99|16968.99|17089.09|16969.09|17089.15|16969.15|17088.87|16968.87|10
1642104000000|2022-01-13 20:00:00|17089.12|16969.12|17085.7|16965.7|17089.12|16969.12|17085.7|16965.7|9
1642104010000|2022-01-13 20:00:10|17085.58|16965.58|17078.03|16958.03|17085.58|16965.58|17077.3|16957.3|10
1642104020000|2022-01-13 20:00:20|17077.54|16957.54|17075.87|16955.87|17077.54|16957.54|17075.87|16955.87|10
1642104030000|2022-01-13 20:00:30|17075.16|16955.16|17074.56|16954.56|17076.7|16956.7|17074.56|16954.56|10
1642104040000|2022-01-13 20:00:40|17074.05|16954.05|17072.56|16952.56|17074.05|16954.05|17072.29|16952.29|10
1642104050000|2022-01-13 20:00:50|17072.31|16952.31|17069.7|16949.7|17072.49|16952.49|17069.7|16949.7|9
1642104060000|2022-01-13 20:01:00|17069.82|16949.82|17072.18|16952.18|17072.18|16952.18|17069.82|16949.82|10
1642104070000|2022-01-13 20:01:10|17072.19|16952.19|17071.94|16951.94|17072.56|16952.56|17071.73|16951.73|10
1642104080000|2022-01-13 20:01:20|17072.11|16952.11|17073.85|16953.85|17073.85|16953.85|17072.07|16952.07|10
1642104090000|2022-01-13 20:01:30|17073.13|16953.13|17073.4|16953.4|17073.68|16953.68|17072.72|16952.72|9
1642104100000|2022-01-13 20:01:40|17072.94|16952.94|17071.07|16951.07|17074.64|16954.64|17070.56|16950.56|10
1642104110000|2022-01-13 20:01:50|17070.78|16950.78|17075.78|16955.78|17075.78|16955.78|17070.78|16950.78|10
1642104120000|2022-01-13 20:02:00|17076.42|16956.42|17086.66|16966.66|17086.66|16966.66|17076.42|16956.42|10
1642104130000|2022-01-13 20:02:10|17087.1|16967.1|17096.69|16976.69|17096.89|16976.89|17087.1|16967.1|10
1642104140000|2022-01-13 20:02:20|17096.99|16976.99|17095.33|16975.33|17097.05|16977.05|17095.23|16975.23|10
1642104150000|2022-01-13 20:02:30|17095.49|16975.49|17089.01|16969.01|17095.83|16975.83|17089.01|16969.01|10
1642104160000|2022-01-13 20:02:40|17087.59|16967.59|17072.95|16952.95|17087.59|16967.59|17072.95|16952.95|10
1642104170000|2022-01-13 20:02:50|17070.33|16950.33|17044.23|16924.23|17070.33|16950.33|17044.23|16924.23|10
1642104180000|2022-01-13 20:03:00|17042.48|16922.48|17041.07|16921.07|17044.99|16924.99|17041.07|16921.07|10
1642104190000|2022-01-13 20:03:10|17041.27|16921.27|17041.59|16921.59|17042.14|16922.14|17041.27|16921.27|10
1642104200000|2022-01-13 20:03:20|17040.62|16920.62|17042.49|16922.49|17042.65|16922.65|17040.62|16920.62|10
1642104210000|2022-01-13 20:03:30|17043.07|16923.07|17038.04|16918.04|17043.32|16923.32|17037.98|16917.98|10
1642104220000|2022-01-13 20:03:40|17036.68|16916.68|17036.97|16916.97|17037.5|16917.5|17036.25|16916.25|10
1642104230000|2022-01-13 20:03:50|17036.43|16916.43|17034.51|16914.51|17036.54|16916.54|17034.51|16914.51|10
1642104240000|2022-01-13 20:04:00|17033.81|16913.81|17024.83|16904.83|17033.81|16913.81|17024.83|16904.83|10
1642104250000|2022-01-13 20:04:10|17023.55|16903.55|17022.85|16902.85|17023.74|16903.74|17022.41|16902.41|10
1642104260000|2022-01-13 20:04:20|17023.22|16903.22|17029.68|16909.68|17029.68|16909.68|17023.22|16903.22|10
1642104270000|2022-01-13 20:04:30|17030.98|16910.98|17033.57|16913.57|17034.91|16914.91|17030.98|16910.98|10
1642104280000|2022-01-13 20:04:40|17033.83|16913.83|17035.06|16915.06|17035.06|16915.06|17033.21|16913.21|10
1642104290000|2022-01-13 20:04:50|17035.89|16915.89|17034.37|16914.37|17036.29|16916.29|17034.07|16914.07|10
1642104300000|2022-01-13 20:05:00|17033.53|16913.53|17011.03|16891.03|17033.53|16913.53|17011.03|16891.03|10
1642104310000|2022-01-13 20:05:10|17009.84|16889.84|17002.13|16882.13|17010.25|16890.25|17002.13|16882.13|10
1642104320000|2022-01-13 20:05:20|17001.51|16881.51|16997.13|16877.13|17001.54|16881.54|16997.13|16877.13|9
1642104330000|2022-01-13 20:05:30|16996|16876|16991.86|16871.86|16996|16876|16990.17|16870.17|10
1642104340000|2022-01-13 20:05:40|16992.4|16872.4|16998.1|16878.1|16998.68|16878.68|16992.4|16872.4|10
1642104350000|2022-01-13 20:05:50|16998.09|16878.09|16995.79|16875.79|16999.95|16879.95|16995.75|16875.75|10
1642104360000|2022-01-13 20:06:00|16995.69|16875.69|16997.89|16877.89|16999.43|16879.43|16995.69|16875.69|10
1642104370000|2022-01-13 20:06:10|16997.28|16877.28|16979.96|16859.96|16997.73|16877.73|16979.96|16859.96|10
1642104380000|2022-01-13 20:06:20|16979.1|16859.1|16974.94|16854.94|16979.1|16859.1|16973.42|16853.42|10
1642104390000|2022-01-13 20:06:30|16975.18|16855.18|16980.96|16860.96|16980.96|16860.96|16975.18|16855.18|10
1642104400000|2022-01-13 20:06:40|16981.8|16861.8|16988.14|16868.14|16990.12|16870.12|16981.8|16861.8|10
1642104410000|2022-01-13 20:06:50|16987.11|16867.11|16976.51|16856.51|16987.3|16867.3|16976.51|16856.51|9
1642104420000|2022-01-13 20:07:00|16976.04|16856.04|16977.18|16857.18|16977.25|16857.25|16976.04|16856.04|10
1642104430000|2022-01-13 20:07:10|16977.12|16857.12|16972.45|16852.45|16977.12|16857.12|16972.45|16852.45|10
1642104440000|2022-01-13 20:07:20|16973.02|16853.02|16974.76|16854.76|16974.76|16854.76|16972.09|16852.09|10
1642104450000|2022-01-13 20:07:30|16974.21|16854.21|16969.34|16849.34|16974.21|16854.21|16969.34|16849.34|10
1642104460000|2022-01-13 20:07:40|16968.45|16848.45|16966.31|16846.31|16968.45|16848.45|16966.31|16846.31|10
1642104470000|2022-01-13 20:07:50|16967.24|16847.24|16967.76|16847.76|16969.21|16849.21|16966.9|16846.9|10
1642104480000|2022-01-13 20:08:00|16968.25|16848.25|16969.54|16849.54|16969.54|16849.54|16967.82|16847.82|10
1642104490000|2022-01-13 20:08:10|16970.6|16850.6|16973.94|16853.94|16973.94|16853.94|16970.6|16850.6|10
1642104500000|2022-01-13 20:08:20|16973.11|16853.11|16973.85|16853.85|16975.18|16855.18|16973.11|16853.11|10
1642104510000|2022-01-13 20:08:30|16973.11|16853.11|16970.77|16850.77|16974.09|16854.09|16970.39|16850.39|10
1642104520000|2022-01-13 20:08:40|16970.28|16850.28|16962.93|16842.93|16970.28|16850.28|16962.93|16842.93|10
1642104530000|2022-01-13 20:08:50|16963.1|16843.1|16958.04|16838.04|16963.1|16843.1|16958.04|16838.04|10
1642104540000|2022-01-13 20:09:00|16955.35|16835.35|16951.04|16831.04|16955.35|16835.35|16951.04|16831.04|10
1642104550000|2022-01-13 20:09:10|16949.48|16829.48|16948.06|16828.06|16949.48|16829.48|16946.74|16826.74|10
1642104560000|2022-01-13 20:09:20|16947.17|16827.17|16951.27|16831.27|16951.27|16831.27|16947.17|16827.17|10
1642104570000|2022-01-13 20:09:30|16952.58|16832.58|16957.93|16837.93|16957.93|16837.93|16952.58|16832.58|10
1642104580000|2022-01-13 20:09:40|16959.07|16839.07|16957|16837|16959.07|16839.07|16956.17|16836.17|10
1642104590000|2022-01-13 20:09:50|16957.15|16837.15|16956.72|16836.72|16957.15|16837.15|16956.69|16836.69|10
1642104600000|2022-01-13 20:10:00|16956.85|16836.85|16955.62|16835.62|16957.4|16837.4|16955.62|16835.62|10
1642104610000|2022-01-13 20:10:10|16955.72|16835.72|16951.42|16831.42|16955.72|16835.72|16951.42|16831.42|10
1642104620000|2022-01-13 20:10:20|16950.5|16830.5|16946.71|16826.71|16950.72|16830.72|16946.69|16826.69|10
1642104630000|2022-01-13 20:10:30|16946.12|16826.12|16946.43|16826.43|16946.84|16826.84|16946.12|16826.12|10
1642104640000|2022-01-13 20:10:40|16946.82|16826.82|16945.49|16825.49|16947.08|16827.08|16943.11|16823.11|10
1642104650000|2022-01-13 20:10:50|16946.46|16826.46|16942.63|16822.63|16948.13|16828.13|16942.63|16822.63|10
1642104660000|2022-01-13 20:11:00|16942.28|16822.28|16943.01|16823.01|16943.4|16823.4|16941.18|16821.18|10
1642104670000|2022-01-13 20:11:10|16942.67|16822.67|16940.59|16820.59|16942.96|16822.96|16939.67|16819.67|10
1642104680000|2022-01-13 20:11:20|16941.67|16821.67|16941.98|16821.98|16943.11|16823.11|16940.89|16820.89|10
1642104690000|2022-01-13 20:11:30|16941.23|16821.23|16940.36|16820.36|16941.23|16821.23|16939.76|16819.76|9
1642104700000|2022-01-13 20:11:40|16938.61|16818.61|16937.43|16817.43|16939.38|16819.38|16936.07|16816.07|10
1642104710000|2022-01-13 20:11:50|16937.79|16817.79|16939.56|16819.56|16939.56|16819.56|16937.79|16817.79|10
1642104720000|2022-01-13 20:12:00|16938.95|16818.95|16933.53|16813.53|16938.95|16818.95|16933.53|16813.53|10
1642104730000|2022-01-13 20:12:10|16933.54|16813.54|16930.85|16810.85|16933.54|16813.54|16930.35|16810.35|10
1642104740000|2022-01-13 20:12:20|16931.09|16811.09|16931.59|16811.59|16931.59|16811.59|16930.33|16810.33|9
1642104750000|2022-01-13 20:12:30|16931.7|16811.7|16936.47|16816.47|16936.47|16816.47|16931.7|16811.7|10
1642104760000|2022-01-13 20:12:40|16936.89|16816.89|16941.17|16821.17|16941.17|16821.17|16936.7|16816.7|10
1642104770000|2022-01-13 20:12:50|16941.75|16821.75|16943.01|16823.01|16944.81|16824.81|16941.51|16821.51|10
1642104780000|2022-01-13 20:13:00|16943.19|16823.19|16942.16|16822.16|16943.59|16823.59|16942.16|16822.16|10
1642104790000|2022-01-13 20:13:10|16941.79|16821.79|16946.69|16826.69|16946.69|16826.69|16941.71|16821.71|10
1642104800000|2022-01-13 20:13:20|16946.63|16826.63|16945.57|16825.57|16947.79|16827.79|16945.57|16825.57|10
1642104810000|2022-01-13 20:13:30|16946.06|16826.06|16945.62|16825.62|16946.52|16826.52|16944.68|16824.68|10
1642104820000|2022-01-13 20:13:40|16945.26|16825.26|16943.56|16823.56|16945.26|16825.26|16943.56|16823.56|10
1642104830000|2022-01-13 20:13:50|16944.2|16824.2|16948.93|16828.93|16948.93|16828.93|16944.2|16824.2|10
1642104840000|2022-01-13 20:14:00|16949.95|16829.95|16954.22|16834.22|16954.22|16834.22|16949.95|16829.95|10
1642104850000|2022-01-13 20:14:10|16954.56|16834.56|16960.85|16840.85|16960.85|16840.85|16954.56|16834.56|10
1642104860000|2022-01-13 20:14:20|16961.13|16841.13|16962.83|16842.83|16963.61|16843.61|16961.08|16841.08|10
1642104870000|2022-01-13 20:14:30|16962.62|16842.62|16963.41|16843.41|16963.87|16843.87|16962.59|16842.59|10
1642104880000|2022-01-13 20:14:40|16963.04|16843.04|16965.79|16845.79|16965.79|16845.79|16962.46|16842.46|10
1642104890000|2022-01-13 20:14:50|16965.72|16845.72|16967.52|16847.52|16967.88|16847.88|16965.57|16845.57|10
1642104900000|2022-01-13 20:15:00|16968.3|16848.3|16967.24|16847.24|16968.3|16848.3|16967.05|16847.05|10
1642104910000|2022-01-13 20:15:10|16967.08|16847.08|16969.38|16849.38|16969.38|16849.38|16967.08|16847.08|10
1642104920000|2022-01-13 20:15:20|16969.34|16849.34|16969.11|16849.11|16969.34|16849.34|16967.68|16847.68|10
1642104930000|2022-01-13 20:15:30|16969.75|16849.75|16976.99|16856.99|16976.99|16856.99|16969.75|16849.75|10
1642104940000|2022-01-13 20:15:40|16977.22|16857.22|16989.72|16869.72|16989.72|16869.72|16977.02|16857.02|10
1642104950000|2022-01-13 20:15:50|16994.3|16874.3|17013.19|16893.19|17013.19|16893.19|16994.3|16874.3|10
1642104960000|2022-01-13 20:16:00|17015.14|16895.14|17021.81|16901.81|17021.81|16901.81|17015.14|16895.14|10
1642104970000|2022-01-13 20:16:10|17022.56|16902.56|17025.16|16905.16|17025.16|16905.16|17022.28|16902.28|10
1642104980000|2022-01-13 20:16:20|17025.1|16905.1|17024.75|16904.75|17025.63|16905.63|17024.29|16904.29|10
1642104990000|2022-01-13 20:16:30|17024.85|16904.85|17028.09|16908.09|17028.09|16908.09|17024.85|16904.85|10
1642105000000|2022-01-13 20:16:40|17028.53|16908.53|17022.44|16902.44|17028.53|16908.53|17022.44|16902.44|10
1642105010000|2022-01-13 20:16:50|17021.96|16901.96|17022.66|16902.66|17022.66|16902.66|17021|16901|10
1642105020000|2022-01-13 20:17:00|17022.32|16902.32|17023.38|16903.38|17024.14|16904.14|17022.32|16902.32|9
1642105030000|2022-01-13 20:17:10|17022.84|16902.84|17023.4|16903.4|17023.4|16903.4|17022.65|16902.65|10
1642105040000|2022-01-13 20:17:20|17023.64|16903.64|17025.83|16905.83|17025.83|16905.83|17023.64|16903.64|10
1642105050000|2022-01-13 20:17:30|17026.02|16906.02|17028.31|16908.31|17028.31|16908.31|17025.81|16905.81|10
1642105060000|2022-01-13 20:17:40|17029.21|16909.21|17032.55|16912.55|17032.55|16912.55|17029.21|16909.21|10
1642105070000|2022-01-13 20:17:50|17032.79|16912.79|17033.12|16913.12|17033.99|16913.99|17032.73|16912.73|9
1642105080000|2022-01-13 20:18:00|17033.55|16913.55|17035.54|16915.54|17035.6|16915.6|17033.55|16913.55|9
1642105090000|2022-01-13 20:18:10|17035.27|16915.27|17034.43|16914.43|17035.52|16915.52|17034.28|16914.28|10
1642105100000|2022-01-13 20:18:20|17034.35|16914.35|17033.27|16913.27|17034.35|16914.35|17033.27|16913.27|10
1642105110000|2022-01-13 20:18:30|17033.91|16913.91|17033.78|16913.78|17034.27|16914.27|17033.61|16913.61|10
1642105120000|2022-01-13 20:18:40|17034.35|16914.35|17035.16|16915.16|17035.16|16915.16|17034.25|16914.25|10
1642105130000|2022-01-13 20:18:50|17036.02|16916.02|17037.25|16917.25|17037.63|16917.63|17036.02|16916.02|9
1642105140000|2022-01-13 20:19:00|17037.03|16917.03|17037|16917|17037.94|16917.94|17036.75|16916.75|10
1642105150000|2022-01-13 20:19:10|17037.91|16917.91|17036.62|16916.62|17038.42|16918.42|17036.62|16916.62|10
1642105160000|2022-01-13 20:19:20|17037.21|16917.21|17038.58|16918.58|17038.58|16918.58|17037.21|16917.21|10
1642105170000|2022-01-13 20:19:30|17038.65|16918.65|17038.79|16918.79|17039|16919|17038.17|16918.17|10
1642105180000|2022-01-13 20:19:40|17038.86|16918.86|17038.09|16918.09|17038.86|16918.86|17037.75|16917.75|10
1642105190000|2022-01-13 20:19:50|17038|16918|17034.59|16914.59|17038|16918|17034.59|16914.59|10
1642105200000|2022-01-13 20:20:00|17033.28|16913.28|17031.71|16911.71|17033.28|16913.28|17030.9|16910.9|10
1642105210000|2022-01-13 20:20:10|17032.53|16912.53|17033.15|16913.15|17033.15|16913.15|17031.25|16911.25|10
1642105220000|2022-01-13 20:20:20|17033.53|16913.53|17034.26|16914.26|17034.83|16914.83|17033.52|16913.52|10
1642105230000|2022-01-13 20:20:30|17034.27|16914.27|17032.39|16912.39|17034.31|16914.31|17032.39|16912.39|10
1642105240000|2022-01-13 20:20:40|17032.42|16912.42|17031.11|16911.11|17032.42|16912.42|17031.11|16911.11|10
1642105250000|2022-01-13 20:20:50|17031.19|16911.19|17037.39|16917.39|17037.44|16917.44|17031.19|16911.19|10
1642105260000|2022-01-13 20:21:00|17037.03|16917.03|17032.76|16912.76|17037.03|16917.03|17032.45|16912.45|10
1642105270000|2022-01-13 20:21:10|17032.65|16912.65|17034.76|16914.76|17034.85|16914.85|17032.48|16912.48|10
1642105280000|2022-01-13 20:21:20|17034.72|16914.72|17035.84|16915.84|17035.84|16915.84|17033.68|16913.68|10
1642105290000|2022-01-13 20:21:30|17035.91|16915.91|17034.16|16914.16|17035.91|16915.91|17034.13|16914.13|10
1642105300000|2022-01-13 20:21:40|17034.5|16914.5|17036.1|16916.1|17036.1|16916.1|17033.96|16913.96|10
1642105310000|2022-01-13 20:21:50|17036.35|16916.35|17040.33|16920.33|17040.55|16920.55|17036.35|16916.35|10
1642105320000|2022-01-13 20:22:00|17040.62|16920.62|17041.17|16921.17|17041.46|16921.46|17040.62|16920.62|10
1642105330000|2022-01-13 20:22:10|17041.75|16921.75|17040.9|16920.9|17042.71|16922.71|17040.9|16920.9|10
1642105340000|2022-01-13 20:22:20|17040.14|16920.14|17040.74|16920.74|17041.04|16921.04|17039.98|16919.98|9
1642105350000|2022-01-13 20:22:30|17040.73|16920.73|17038.98|16918.98|17040.73|16920.73|17038.82|16918.82|10
1642105360000|2022-01-13 20:22:40|17038.95|16918.95|17034.12|16914.12|17038.95|16918.95|17034.12|16914.12|9
1642105370000|2022-01-13 20:22:50|17033.58|16913.58|17029.67|16909.67|17033.75|16913.75|17029.67|16909.67|10
1642105380000|2022-01-13 20:23:00|17029.7|16909.7|17029.58|16909.58|17030.77|16910.77|17029.58|16909.58|9
1642105390000|2022-01-13 20:23:10|17029.54|16909.54|17025.84|16905.84|17029.54|16909.54|17025.84|16905.84|10
1642105400000|2022-01-13 20:23:20|17024.93|16904.93|17021.47|16901.47|17024.93|16904.93|17021.47|16901.47|10
1642105410000|2022-01-13 20:23:30|17021.06|16901.06|17018.62|16898.62|17021.06|16901.06|17018.09|16898.09|10
1642105420000|2022-01-13 20:23:40|17018.74|16898.74|17018.09|16898.09|17018.74|16898.74|17018.02|16898.02|9
1642105430000|2022-01-13 20:23:50|17017.59|16897.59|17019.32|16899.32|17019.61|16899.61|17017.59|16897.59|9
1642105440000|2022-01-13 20:24:00|17019.71|16899.71|17022.8|16902.8|17023|16903|17019.71|16899.71|10
1642105450000|2022-01-13 20:24:10|17023.17|16903.17|17022.66|16902.66|17024.64|16904.64|17022.66|16902.66|10
1642105460000|2022-01-13 20:24:20|17023.46|16903.46|17026.62|16906.62|17026.62|16906.62|17023.46|16903.46|10
1642105470000|2022-01-13 20:24:30|17026.63|16906.63|17027.83|16907.83|17027.83|16907.83|17026.63|16906.63|10
1642105480000|2022-01-13 20:24:40|17027.86|16907.86|17030.23|16910.23|17030.23|16910.23|17027.86|16907.86|8
1642105490000|2022-01-13 20:24:50|17030.49|16910.49|17035.82|16915.82|17035.9|16915.9|17030.49|16910.49|10
1642105500000|2022-01-13 20:25:00|17036.27|16916.27|17035.61|16915.61|17036.29|16916.29|17035.54|16915.54|9
1642105510000|2022-01-13 20:25:10|17035.43|16915.43|17034.64|16914.64|17035.45|16915.45|17033.81|16913.81|10
1642105520000|2022-01-13 20:25:20|17036.22|16916.22|17043.71|16923.71|17044|16924|17036.22|16916.22|10
1642105530000|2022-01-13 20:25:30|17043.14|16923.14|17048.4|16928.4|17048.4|16928.4|17043.14|16923.14|10
1642105540000|2022-01-13 20:25:40|17048.44|16928.44|17051.41|16931.41|17051.41|16931.41|17048.44|16928.44|10
1642105550000|2022-01-13 20:25:50|17051.53|16931.53|17054.19|16934.19|17054.82|16934.82|17051.53|16931.53|9
1642105560000|2022-01-13 20:26:00|17054.02|16934.02|17055.43|16935.43|17055.43|16935.43|17054.02|16934.02|10
1642105570000|2022-01-13 20:26:10|17055.32|16935.32|17055.8|16935.8|17056.16|16936.16|17055.2|16935.2|8
1642105580000|2022-01-13 20:26:20|17055.9|16935.9|17055.71|16935.71|17056.55|16936.55|17055.71|16935.71|9
1642105590000|2022-01-13 20:26:30|17055.98|16935.98|17058.92|16938.92|17058.92|16938.92|17055.98|16935.98|10
1642105600000|2022-01-13 20:26:40|17059.57|16939.57|17061.55|16941.55|17061.55|16941.55|17058.83|16938.83|9
1642105610000|2022-01-13 20:26:50|17062.07|16942.07|17063.49|16943.49|17063.96|16943.96|17062.07|16942.07|9
1642105620000|2022-01-13 20:27:00|17063.32|16943.32|17064.08|16944.08|17064.38|16944.38|17063.32|16943.32|10
1642105630000|2022-01-13 20:27:10|17064.23|16944.23|17064.38|16944.38|17064.38|16944.38|17062.91|16942.91|10
1642105640000|2022-01-13 20:27:20|17064.46|16944.46|17065.31|16945.31|17065.31|16945.31|17064.24|16944.24|10
1642105650000|2022-01-13 20:27:30|17065.51|16945.51|17065.81|16945.81|17065.93|16945.93|17065.51|16945.51|10
1642105660000|2022-01-13 20:27:40|17066.53|16946.53|17067.14|16947.14|17067.14|16947.14|17066.47|16946.47|10
1642105670000|2022-01-13 20:27:50|17067.37|16947.37|17067.63|16947.63|17068.15|16948.15|17067.37|16947.37|10
1642105680000|2022-01-13 20:28:00|17068.02|16948.02|17067.98|16947.98|17068.23|16948.23|17067.81|16947.81|9
1642105690000|2022-01-13 20:28:10|17067.87|16947.87|17065.67|16945.67|17067.87|16947.87|17065.67|16945.67|10
1642105700000|2022-01-13 20:28:20|17064.98|16944.98|17064.7|16944.7|17064.98|16944.98|17064.31|16944.31|10
1642105710000|2022-01-13 20:28:30|17064.86|16944.86|17062.51|16942.51|17064.86|16944.86|17061.76|16941.76|10
1642105720000|2022-01-13 20:28:40|17062.25|16942.25|17061.8|16941.8|17062.3|16942.3|17061.43|16941.43|9
1642105730000|2022-01-13 20:28:50|17061.91|16941.91|17062.07|16942.07|17062.46|16942.46|17061.66|16941.66|10
1642105740000|2022-01-13 20:29:00|17062.27|16942.27|17059.5|16939.5|17062.28|16942.28|17059.5|16939.5|9
1642105750000|2022-01-13 20:29:10|17059.14|16939.14|17055.94|16935.94|17059.14|16939.14|17055.92|16935.92|9
1642105760000|2022-01-13 20:29:20|17055.96|16935.96|17052.49|16932.49|17055.96|16935.96|17052.49|16932.49|10
1642105770000|2022-01-13 20:29:30|17052.46|16932.46|17049.23|16929.23|17052.46|16932.46|17049.23|16929.23|10
1642105780000|2022-01-13 20:29:40|17049.35|16929.35|17047.8|16927.8|17049.35|16929.35|17047.22|16927.22|10
1642105790000|2022-01-13 20:29:50|17047.9|16927.9|17055.26|16935.26|17055.26|16935.26|17046.69|16926.69|10
1642105800000|2022-01-13 20:30:00|17055.76|16935.76|17059.63|16939.63|17059.87|16939.87|17055.76|16935.76|10
1642105810000|2022-01-13 20:30:10|17060.65|16940.65|17070.16|16950.16|17070.16|16950.16|17060.65|16940.65|10
1642105820000|2022-01-13 20:30:20|17070.15|16950.15|17074.41|16954.41|17074.79|16954.79|17070.15|16950.15|10
1642105830000|2022-01-13 20:30:30|17074.25|16954.25|17083.76|16963.76|17083.76|16963.76|17074.25|16954.25|10
1642105840000|2022-01-13 20:30:40|17084.18|16964.18|17089.24|16969.24|17091.95|16971.95|17084.18|16964.18|10
1642105850000|2022-01-13 20:30:50|17089.34|16969.34|17085.42|16965.42|17089.34|16969.34|17084.82|16964.82|10
1642105860000|2022-01-13 20:31:00|17085.64|16965.64|17085.61|16965.61|17086.48|16966.48|17085.01|16965.01|10
1642105870000|2022-01-13 20:31:10|17085.67|16965.67|17084.4|16964.4|17085.86|16965.86|17083.93|16963.93|10
1642105880000|2022-01-13 20:31:20|17084.1|16964.1|17082.12|16962.12|17084.56|16964.56|17082.12|16962.12|10
1642105890000|2022-01-13 20:31:30|17081.94|16961.94|17077.09|16957.09|17081.94|16961.94|17077.09|16957.09|10
1642105900000|2022-01-13 20:31:40|17076.58|16956.58|17071.82|16951.82|17076.58|16956.58|17071.82|16951.82|10
1642105910000|2022-01-13 20:31:50|17072.45|16952.45|17066.29|16946.29|17072.45|16952.45|17066.29|16946.29|10
1642105920000|2022-01-13 20:32:00|17066.31|16946.31|17064.56|16944.56|17066.48|16946.48|17064.56|16944.56|10
1642105930000|2022-01-13 20:32:10|17064.18|16944.18|17062.3|16942.3|17064.18|16944.18|17062.3|16942.3|10
1642105940000|2022-01-13 20:32:20|17061.66|16941.66|17061.11|16941.11|17062.22|16942.22|17061.11|16941.11|10
1642105950000|2022-01-13 20:32:30|17060.2|16940.2|17059.23|16939.23|17060.36|16940.36|17059.09|16939.09|10
1642105960000|2022-01-13 20:32:40|17059.2|16939.2|17060.13|16940.13|17060.31|16940.31|17059.08|16939.08|9
1642105970000|2022-01-13 20:32:50|17059.93|16939.93|17058.27|16938.27|17060|16940|17058.27|16938.27|10
1642105980000|2022-01-13 20:33:00|17057.58|16937.58|17057.14|16937.14|17057.84|16937.84|17056.7|16936.7|10
1642105990000|2022-01-13 20:33:10|17057.16|16937.16|17056.35|16936.35|17057.16|16937.16|17056.35|16936.35|10
1642106000000|2022-01-13 20:33:20|17056.26|16936.26|17052.15|16932.15|17056.45|16936.45|17052.15|16932.15|10
1642106010000|2022-01-13 20:33:30|17051.62|16931.62|17052.4|16932.4|17052.54|16932.54|17051.62|16931.62|10
1642106020000|2022-01-13 20:33:40|17052.62|16932.62|17051.06|16931.06|17053.57|16933.57|17051.06|16931.06|10
1642106030000|2022-01-13 20:33:50|17050.81|16930.81|17050.9|16930.9|17051.8|16931.8|17050.81|16930.81|10
1642106040000|2022-01-13 20:34:00|17051.46|16931.46|17052.17|16932.17|17052.17|16932.17|17051.12|16931.12|9
1642106050000|2022-01-13 20:34:10|17052.27|16932.27|17053.81|16933.81|17053.81|16933.81|17052.27|16932.27|10
1642106060000|2022-01-13 20:34:20|17053.73|16933.73|17055.48|16935.48|17055.48|16935.48|17053.25|16933.25|10
1642106070000|2022-01-13 20:34:30|17055.1|16935.1|17058.67|16938.67|17058.67|16938.67|17055.1|16935.1|10
1642106080000|2022-01-13 20:34:40|17060.33|16940.33|17061.07|16941.07|17061.07|16941.07|17060.33|16940.33|10
1642106090000|2022-01-13 20:34:50|17061.13|16941.13|17061.94|16941.94|17062.64|16942.64|17061.02|16941.02|10
1642106100000|2022-01-13 20:35:00|17062.92|16942.92|17063.72|16943.72|17063.72|16943.72|17062.27|16942.27|10
1642106110000|2022-01-13 20:35:10|17063.2|16943.2|17061.33|16941.33|17063.65|16943.65|17061.33|16941.33|9
1642106120000|2022-01-13 20:35:20|17061.18|16941.18|17064.15|16944.15|17064.15|16944.15|17061.18|16941.18|10
1642106130000|2022-01-13 20:35:30|17064.28|16944.28|17060.27|16940.27|17064.28|16944.28|17060.27|16940.27|10
1642106140000|2022-01-13 20:35:40|17060.26|16940.26|17059.46|16939.46|17060.34|16940.34|17059.31|16939.31|10
1642106150000|2022-01-13 20:35:50|17059.24|16939.24|17059.04|16939.04|17060.15|16940.15|17058.7|16938.7|10
1642106160000|2022-01-13 20:36:00|17058.41|16938.41|17055.67|16935.67|17058.41|16938.41|17055.67|16935.67|10
1642106170000|2022-01-13 20:36:10|17055.41|16935.41|17051.48|16931.48|17055.42|16935.42|17051.48|16931.48|10
1642106180000|2022-01-13 20:36:20|17051.41|16931.41|17048.19|16928.19|17051.53|16931.53|17048.19|16928.19|10
1642106190000|2022-01-13 20:36:30|17047.41|16927.41|17046.32|16926.32|17047.52|16927.52|17046.32|16926.32|10
1642106200000|2022-01-13 20:36:40|17046.14|16926.14|17043.95|16923.95|17046.22|16926.22|17043.86|16923.86|10
1642106210000|2022-01-13 20:36:50|17043.72|16923.72|17041.19|16921.19|17043.83|16923.83|17041.19|16921.19|10
1642106220000|2022-01-13 20:37:00|17041.17|16921.17|17038.69|16918.69|17041.17|16921.17|17038.69|16918.69|10
1642106230000|2022-01-13 20:37:10|17038.84|16918.84|17038.52|16918.52|17039.09|16919.09|17038.42|16918.42|10
1642106240000|2022-01-13 20:37:20|17038.5|16918.5|17037.74|16917.74|17038.79|16918.79|17037.47|16917.47|10
1642106250000|2022-01-13 20:37:30|17038.16|16918.16|17039.3|16919.3|17039.3|16919.3|17038.16|16918.16|9
1642106260000|2022-01-13 20:37:40|17039.57|16919.57|17039.05|16919.05|17039.95|16919.95|17038.73|16918.73|9
1642106270000|2022-01-13 20:37:50|17039.22|16919.22|17034.87|16914.87|17039.22|16919.22|17034.58|16914.58|10
1642106280000|2022-01-13 20:38:00|17035.2|16915.2|17033.08|16913.08|17035.2|16915.2|17033.08|16913.08|10
1642106290000|2022-01-13 20:38:10|17032.14|16912.14|17030.32|16910.32|17032.14|16912.14|17030.31|16910.31|9
1642106300000|2022-01-13 20:38:20|17029.52|16909.52|17028.94|16908.94|17029.53|16909.53|17027.99|16907.99|10
1642106310000|2022-01-13 20:38:30|17028.58|16908.58|17029.11|16909.11|17029.11|16909.11|17027.69|16907.69|9
1642106320000|2022-01-13 20:38:40|17029.4|16909.4|17028.31|16908.31|17029.98|16909.98|17028.29|16908.29|9
1642106330000|2022-01-13 20:38:50|17028.27|16908.27|17026.55|16906.55|17028.27|16908.27|17026.32|16906.32|10
1642106340000|2022-01-13 20:39:00|17027.02|16907.02|17027.31|16907.31|17027.95|16907.95|17026.51|16906.51|10
1642106350000|2022-01-13 20:39:10|17026.7|16906.7|17024.14|16904.14|17026.7|16906.7|17024.13|16904.13|10
1642106360000|2022-01-13 20:39:20|17023.93|16903.93|17022.72|16902.72|17023.96|16903.96|17022.72|16902.72|10
1642106370000|2022-01-13 20:39:30|17022.88|16902.88|17022.14|16902.14|17022.88|16902.88|17021.3|16901.3|10
1642106380000|2022-01-13 20:39:40|17022.46|16902.46|17022.81|16902.81|17022.84|16902.84|17022.07|16902.07|10
1642106390000|2022-01-13 20:39:50|17023|16903|17023.38|16903.38|17023.55|16903.55|17022.96|16902.96|10
1642106400000|2022-01-13 20:40:00|17023.98|16903.98|17026.72|16906.72|17026.72|16906.72|17023.98|16903.98|10
1642106410000|2022-01-13 20:40:10|17027.28|16907.28|17026.33|16906.33|17027.33|16907.33|17026.33|16906.33|10
1642106420000|2022-01-13 20:40:20|17026.38|16906.38|17026.1|16906.1|17026.61|16906.61|17026.1|16906.1|10
1642106430000|2022-01-13 20:40:30|17026.31|16906.31|17030.73|16910.73|17030.95|16910.95|17025.67|16905.67|10
1642106440000|2022-01-13 20:40:40|17030.63|16910.63|17034.22|16914.22|17034.22|16914.22|17030.63|16910.63|10
1642106450000|2022-01-13 20:40:50|17034.66|16914.66|17039.05|16919.05|17039.05|16919.05|17034.66|16914.66|10
1642106460000|2022-01-13 20:41:00|17039.03|16919.03|17040.39|16920.39|17040.39|16920.39|17039.03|16919.03|9
1642106470000|2022-01-13 20:41:10|17040.97|16920.97|17048.48|16928.48|17048.48|16928.48|17040.97|16920.97|10
1642106480000|2022-01-13 20:41:20|17049.45|16929.45|17057.48|16937.48|17057.48|16937.48|17049.45|16929.45|9
1642106490000|2022-01-13 20:41:30|17058.79|16938.79|17064.7|16944.7|17064.7|16944.7|17058.79|16938.79|9
1642106500000|2022-01-13 20:41:40|17065.3|16945.3|17073.11|16953.11|17073.11|16953.11|17065.3|16945.3|10
1642106510000|2022-01-13 20:41:50|17074.59|16954.59|17077.71|16957.71|17077.71|16957.71|17074.59|16954.59|10
1642106520000|2022-01-13 20:42:00|17077.83|16957.83|17080.27|16960.27|17080.27|16960.27|17077.48|16957.48|10
1642106530000|2022-01-13 20:42:10|17079.93|16959.93|17079.34|16959.34|17081.03|16961.03|17079.01|16959.01|10
1642106540000|2022-01-13 20:42:20|17079.05|16959.05|17084.59|16964.59|17084.59|16964.59|17079.05|16959.05|10
1642106550000|2022-01-13 20:42:30|17085.14|16965.14|17085.66|16965.66|17085.88|16965.88|17084.86|16964.86|9
1642106560000|2022-01-13 20:42:40|17085.99|16965.99|17087.9|16967.9|17087.9|16967.9|17085.99|16965.99|10
1642106570000|2022-01-13 20:42:50|17087.71|16967.71|17088.79|16968.79|17089.33|16969.33|17087.54|16967.54|9
1642106580000|2022-01-13 20:43:00|17088.84|16968.84|17089.78|16969.78|17089.78|16969.78|17088.84|16968.84|9
1642106590000|2022-01-13 20:43:10|17089.59|16969.59|17090.39|16970.39|17090.75|16970.75|17089.59|16969.59|10
1642106600000|2022-01-13 20:43:20|17089.97|16969.97|17091.18|16971.18|17091.18|16971.18|17089.33|16969.33|9
1642106610000|2022-01-13 20:43:30|17091.41|16971.41|17092.15|16972.15|17092.32|16972.32|17091.39|16971.39|9
1642106620000|2022-01-13 20:43:40|17092.45|16972.45|17091.93|16971.93|17092.45|16972.45|17091.93|16971.93|10
1642106630000|2022-01-13 20:43:50|17092.56|16972.56|17093.64|16973.64|17094.14|16974.14|17092.56|16972.56|10
1642106640000|2022-01-13 20:44:00|17093.63|16973.63|17093.27|16973.27|17093.64|16973.64|17092.48|16972.48|10
1642106650000|2022-01-13 20:44:10|17092.86|16972.86|17094.84|16974.84|17094.84|16974.84|17092.86|16972.86|10
1642106660000|2022-01-13 20:44:20|17094.93|16974.93|17095.69|16975.69|17095.69|16975.69|17094.93|16974.93|8
1642106670000|2022-01-13 20:44:30|17095.74|16975.74|17096.07|16976.07|17097.01|16977.01|17095.27|16975.27|10
1642106680000|2022-01-13 20:44:40|17096.84|16976.84|17097.39|16977.39|17097.39|16977.39|17096.22|16976.22|10
1642106690000|2022-01-13 20:44:50|17097.46|16977.46|17095.66|16975.66|17097.49|16977.49|17095.66|16975.66|10
1642106700000|2022-01-13 20:45:00|17095.12|16975.12|17094.8|16974.8|17095.77|16975.77|17094.8|16974.8|9
1642106710000|2022-01-13 20:45:10|17094.04|16974.04|17092.51|16972.51|17094.06|16974.06|17092.06|16972.06|9
1642106720000|2022-01-13 20:45:20|17092.23|16972.23|17091.39|16971.39|17092.62|16972.62|17091.2|16971.2|9
1642106730000|2022-01-13 20:45:30|17091.19|16971.19|17087.1|16967.1|17091.19|16971.19|17087.1|16967.1|10
1642106740000|2022-01-13 20:45:40|17087.24|16967.24|17084.18|16964.18|17087.24|16967.24|17083.58|16963.58|10
1642106750000|2022-01-13 20:45:50|17083.97|16963.97|17082.38|16962.38|17084.07|16964.07|17082.38|16962.38|10
1642106760000|2022-01-13 20:46:00|17081.79|16961.79|17079.27|16959.27|17081.79|16961.79|17079.27|16959.27|10
1642106770000|2022-01-13 20:46:10|17078.83|16958.83|17075.11|16955.11|17078.83|16958.83|17075.11|16955.11|10
1642106780000|2022-01-13 20:46:20|17074.27|16954.27|17072.98|16952.98|17074.57|16954.57|17072.98|16952.98|10
1642106790000|2022-01-13 20:46:30|17073.87|16953.87|17071.71|16951.71|17073.87|16953.87|17071.27|16951.27|10
1642106800000|2022-01-13 20:46:40|17071.66|16951.66|17069.59|16949.59|17071.66|16951.66|17069.54|16949.54|10
1642106810000|2022-01-13 20:46:50|17069.54|16949.54|17066.16|16946.16|17069.54|16949.54|17066.16|16946.16|10
1642106820000|2022-01-13 20:47:00|17065.74|16945.74|17065.12|16945.12|17065.74|16945.74|17064.56|16944.56|10
1642106830000|2022-01-13 20:47:10|17064.89|16944.89|17061.74|16941.74|17064.89|16944.89|17061.74|16941.74|10
1642106840000|2022-01-13 20:47:20|17061.14|16941.14|17057.9|16937.9|17061.31|16941.31|17057.9|16937.9|10
1642106850000|2022-01-13 20:47:30|17057.84|16937.84|17057.9|16937.9|17058.14|16938.14|17057.2|16937.2|10
1642106860000|2022-01-13 20:47:40|17057.97|16937.97|17056.97|16936.97|17057.97|16937.97|17056.97|16936.97|10
1642106870000|2022-01-13 20:47:50|17057.16|16937.16|17057.53|16937.53|17057.53|16937.53|17056.66|16936.66|10
1642106880000|2022-01-13 20:48:00|17056.71|16936.71|17053.1|16933.1|17056.71|16936.71|17053.1|16933.1|10
1642106890000|2022-01-13 20:48:10|17052.81|16932.81|17049.84|16929.84|17052.81|16932.81|17049.84|16929.84|10
1642106900000|2022-01-13 20:48:20|17049.96|16929.96|17046.29|16926.29|17049.96|16929.96|17046.29|16926.29|10
1642106910000|2022-01-13 20:48:30|17046.45|16926.45|17048.07|16928.07|17048.07|16928.07|17046.45|16926.45|10
1642106920000|2022-01-13 20:48:40|17048.09|16928.09|17051.19|16931.19|17051.19|16931.19|17048.09|16928.09|10
1642106930000|2022-01-13 20:48:50|17051.09|16931.09|17052.57|16932.57|17052.57|16932.57|17050.96|16930.96|10
1642106940000|2022-01-13 20:49:00|17051.98|16931.98|17054.48|16934.48|17054.48|16934.48|17051.98|16931.98|10
1642106950000|2022-01-13 20:49:10|17054.54|16934.54|17057.38|16937.38|17057.38|16937.38|17054.54|16934.54|10
1642106960000|2022-01-13 20:49:20|17057.74|16937.74|17058.6|16938.6|17059.69|16939.69|17057.74|16937.74|10
1642106970000|2022-01-13 20:49:30|17059.01|16939.01|17062.93|16942.93|17062.93|16942.93|17059|16939|10
1642106980000|2022-01-13 20:49:40|17062.95|16942.95|17064.14|16944.14|17064.14|16944.14|17062.95|16942.95|10
1642106990000|2022-01-13 20:49:50|17064.28|16944.28|17066.46|16946.46|17066.46|16946.46|17064.1|16944.1|10
1642107000000|2022-01-13 20:50:00|17067.71|16947.71|17067.69|16947.69|17069.34|16949.34|17067.69|16947.69|10
1642107010000|2022-01-13 20:50:10|17067.72|16947.72|17064.76|16944.76|17067.72|16947.72|17064.58|16944.58|10
1642107020000|2022-01-13 20:50:20|17064.85|16944.85|17062.52|16942.52|17064.87|16944.87|17062.52|16942.52|10
1642107030000|2022-01-13 20:50:30|17062|16942|17058.55|16938.55|17062.76|16942.76|17058.55|16938.55|10
1642107040000|2022-01-13 20:50:40|17058.33|16938.33|17054.73|16934.73|17058.33|16938.33|17054.65|16934.65|10
1642107050000|2022-01-13 20:50:50|17054.71|16934.71|17051.94|16931.94|17054.74|16934.74|17051.59|16931.59|10
1642107060000|2022-01-13 20:51:00|17049.81|16929.81|17048.89|16928.89|17050.09|16930.09|17048.86|16928.86|10
1642107070000|2022-01-13 20:51:10|17048.8|16928.8|17047.75|16927.75|17048.8|16928.8|17047.28|16927.28|10
1642107080000|2022-01-13 20:51:20|17047.87|16927.87|17045.39|16925.39|17047.87|16927.87|17045.39|16925.39|10
1642107090000|2022-01-13 20:51:30|17044.18|16924.18|17040.78|16920.78|17044.25|16924.25|17040.78|16920.78|10
1642107100000|2022-01-13 20:51:40|17040.19|16920.19|17039.73|16919.73|17040.19|16920.19|17038.56|16918.56|10
1642107110000|2022-01-13 20:51:50|17040.13|16920.13|17043.54|16923.54|17044.05|16924.05|17040.13|16920.13|10
1642107120000|2022-01-13 20:52:00|17043.64|16923.64|17047.83|16927.83|17047.83|16927.83|17043.64|16923.64|9
1642107130000|2022-01-13 20:52:10|17047.65|16927.65|17049.54|16929.54|17049.54|16929.54|17047.48|16927.48|10
1642107140000|2022-01-13 20:52:20|17050.15|16930.15|17053.22|16933.22|17053.57|16933.57|17049.92|16929.92|10
1642107150000|2022-01-13 20:52:30|17053.12|16933.12|17051.59|16931.59|17053.12|16933.12|17051.59|16931.59|9
1642107160000|2022-01-13 20:52:40|17051.09|16931.09|17050.02|16930.02|17051.49|16931.49|17050.02|16930.02|10
1642107170000|2022-01-13 20:52:50|17050|16930|17052.74|16932.74|17052.74|16932.74|17049.84|16929.84|10
1642107180000|2022-01-13 20:53:00|17052.94|16932.94|17053.66|16933.66|17054.3|16934.3|17052.94|16932.94|10
1642107190000|2022-01-13 20:53:10|17053.96|16933.96|17055.34|16935.34|17055.67|16935.67|17053.96|16933.96|10
1642107200000|2022-01-13 20:53:20|17056.06|16936.06|17059.8|16939.8|17060.18|16940.18|17056.06|16936.06|10
1642107210000|2022-01-13 20:53:30|17060.58|16940.58|17065.79|16945.79|17065.79|16945.79|17060.58|16940.58|10
1642107220000|2022-01-13 20:53:40|17065.66|16945.66|17068.81|16948.81|17068.81|16948.81|17065.66|16945.66|10
1642107230000|2022-01-13 20:53:50|17069.35|16949.35|17072.95|16952.95|17072.95|16952.95|17068.78|16948.78|10
1642107240000|2022-01-13 20:54:00|17075.88|16955.88|17080.67|16960.67|17080.67|16960.67|17075.88|16955.88|10
1642107250000|2022-01-13 20:54:10|17081.02|16961.02|17085.08|16965.08|17085.08|16965.08|17081.02|16961.02|10
1642107260000|2022-01-13 20:54:20|17085.12|16965.12|17087.09|16967.09|17087.09|16967.09|17085.12|16965.12|10
1642107270000|2022-01-13 20:54:30|17087.37|16967.37|17086.3|16966.3|17088.24|16968.24|17086.3|16966.3|10
1642107280000|2022-01-13 20:54:40|17086.97|16966.97|17080.04|16960.04|17086.97|16966.97|17080.04|16960.04|10
1642107290000|2022-01-13 20:54:50|17079.48|16959.48|17073.65|16953.65|17080.44|16960.44|17073.65|16953.65|10
1642107300000|2022-01-13 20:55:00|17073.95|16953.95|17073.6|16953.6|17074.21|16954.21|17073.6|16953.6|9
1642107310000|2022-01-13 20:55:10|17073.39|16953.39|17074.56|16954.56|17074.56|16954.56|17071.68|16951.68|10
1642107320000|2022-01-13 20:55:20|17074.57|16954.57|17069.43|16949.43|17074.57|16954.57|17069.43|16949.43|10
1642107330000|2022-01-13 20:55:30|17069.59|16949.59|17064.69|16944.69|17069.59|16949.59|17064.69|16944.69|10
1642107340000|2022-01-13 20:55:40|17065.58|16945.58|17064.03|16944.03|17066|16946|17064.03|16944.03|9
1642107350000|2022-01-13 20:55:50|17063.82|16943.82|17064.35|16944.35|17064.97|16944.97|17063.82|16943.82|10
1642107360000|2022-01-13 20:56:00|17064.22|16944.22|17065.01|16945.01|17065.01|16945.01|17063.92|16943.92|10
1642107370000|2022-01-13 20:56:10|17063.96|16943.96|17067.22|16947.22|17067.22|16947.22|17063.96|16943.96|9
1642107380000|2022-01-13 20:56:20|17066.85|16946.85|17067.24|16947.24|17068.27|16948.27|17066.85|16946.85|10
1642107390000|2022-01-13 20:56:30|17067.17|16947.17|17068.97|16948.97|17068.97|16948.97|17066.91|16946.91|10
1642107400000|2022-01-13 20:56:40|17071.18|16951.18|17074.38|16954.38|17074.38|16954.38|17070.99|16950.99|9
1642107410000|2022-01-13 20:56:50|17075.39|16955.39|17080.05|16960.05|17080.05|16960.05|17075.39|16955.39|10
1642107420000|2022-01-13 20:57:00|17081.84|16961.84|17084.87|16964.87|17084.87|16964.87|17081.72|16961.72|10
1642107430000|2022-01-13 20:57:10|17085.37|16965.37|17086.8|16966.8|17087.4|16967.4|17085.37|16965.37|10
1642107440000|2022-01-13 20:57:20|17086.96|16966.96|17089.29|16969.29|17089.29|16969.29|17086.96|16966.96|9
1642107450000|2022-01-13 20:57:30|17089.25|16969.25|17093.41|16973.41|17093.41|16973.41|17089.25|16969.25|10
1642107460000|2022-01-13 20:57:40|17093.44|16973.44|17094.4|16974.4|17094.4|16974.4|17093.44|16973.44|10
1642107470000|2022-01-13 20:57:50|17094.21|16974.21|17094.22|16974.22|17095.9|16975.9|17094.21|16974.21|10
1642107480000|2022-01-13 20:58:00|17093.73|16973.73|17091.62|16971.62|17093.73|16973.73|17091.36|16971.36|10
1642107490000|2022-01-13 20:58:10|17092.22|16972.22|17096.89|16976.89|17096.89|16976.89|17092.22|16972.22|10
1642107500000|2022-01-13 20:58:20|17096.72|16976.72|17098.2|16978.2|17098.2|16978.2|17096.72|16976.72|9
1642107510000|2022-01-13 20:58:30|17098.12|16978.12|17097.46|16977.46|17099.46|16979.46|17097.46|16977.46|10
1642107520000|2022-01-13 20:58:40|17097.42|16977.42|17097.06|16977.06|17097.86|16977.86|17097.06|16977.06|10
1642107530000|2022-01-13 20:58:50|17096.78|16976.78|17094.71|16974.71|17097.05|16977.05|17094.71|16974.71|8
1642107540000|2022-01-13 20:59:00|17095.06|16975.06|17089.87|16969.87|17095.06|16975.06|17089.87|16969.87|10
1642107550000|2022-01-13 20:59:10|17088.63|16968.63|17088.02|16968.02|17088.93|16968.93|17088.02|16968.02|10
1642107560000|2022-01-13 20:59:20|17088.07|16968.07|17085.31|16965.31|17088.07|16968.07|17085.31|16965.31|10
1642107570000|2022-01-13 20:59:30|17085.13|16965.13|17085.05|16965.05|17085.52|16965.52|17084.37|16964.37|10
1642107580000|2022-01-13 20:59:40|17085.04|16965.04|17088.45|16968.45|17088.59|16968.59|17085.04|16965.04|10
1642107590000|2022-01-13 20:59:50|17089.51|16969.51|17100.34|16980.34|17100.34|16980.34|17089.51|16969.51|10
1642107600000|2022-01-13 21:00:00|17102.91|16982.91|17124.18|17004.18|17124.18|17004.18|17102.91|16982.91|10
1642107610000|2022-01-13 21:00:10|17125.14|17005.14|17130.45|17010.45|17130.45|17010.45|17125.14|17005.14|10
1642107620000|2022-01-13 21:00:20|17131.45|17011.45|17139.92|17019.92|17140.08|17020.08|17131.44|17011.44|10
1642107630000|2022-01-13 21:00:30|17140.97|17020.97|17144.33|17024.33|17144.64|17024.64|17139.8|17019.8|10
1642107640000|2022-01-13 21:00:40|17143.46|17023.46|17141.29|17021.29|17143.51|17023.51|17141.29|17021.29|10
1642107650000|2022-01-13 21:00:50|17140.24|17020.24|17142.75|17022.75|17142.75|17022.75|17140.24|17020.24|10
1642107660000|2022-01-13 21:01:00|17141.09|17021.09|17136.76|17016.76|17141.09|17021.09|17136.76|17016.76|10
1642107670000|2022-01-13 21:01:10|17137.55|17017.55|17138.08|17018.08|17138.08|17018.08|17136.92|17016.92|10
1642107680000|2022-01-13 21:01:20|17137.65|17017.65|17138.13|17018.13|17139.2|17019.2|17137.54|17017.54|10
1642107690000|2022-01-13 21:01:30|17137.84|17017.84|17140.45|17020.45|17140.45|17020.45|17137.84|17017.84|10
1642107700000|2022-01-13 21:01:40|17141.24|17021.24|17142.55|17022.55|17142.55|17022.55|17140.92|17020.92|10
1642107710000|2022-01-13 21:01:50|17142.4|17022.4|17143.33|17023.33|17143.89|17023.89|17141.55|17021.55|10
1642107720000|2022-01-13 21:02:00|17143.51|17023.51|17147.2|17027.2|17147.2|17027.2|17143.51|17023.51|10
1642107730000|2022-01-13 21:02:10|17147.42|17027.42|17149.18|17029.18|17149.47|17029.47|17147.42|17027.42|10
1642107740000|2022-01-13 21:02:20|17149.06|17029.06|17155.47|17035.47|17155.47|17035.47|17149.06|17029.06|10
1642107750000|2022-01-13 21:02:30|17154.74|17034.74|17154.62|17034.62|17156.04|17036.04|17154.27|17034.27|10
1642107760000|2022-01-13 21:02:40|17154.65|17034.65|17150.41|17030.41|17154.65|17034.65|17150.41|17030.41|10
1642107770000|2022-01-13 21:02:50|17150.27|17030.27|17151.2|17031.2|17151.2|17031.2|17149.91|17029.91|10
1642107780000|2022-01-13 21:03:00|17151.62|17031.62|17153.14|17033.14|17153.14|17033.14|17151.62|17031.62|10
1642107790000|2022-01-13 21:03:10|17153.68|17033.68|17156.53|17036.53|17156.53|17036.53|17153.68|17033.68|10
1642107800000|2022-01-13 21:03:20|17156.36|17036.36|17161.9|17041.9|17161.9|17041.9|17156.36|17036.36|10
1642107810000|2022-01-13 21:03:30|17160.9|17040.9|17157.49|17037.49|17160.9|17040.9|17157.49|17037.49|10
1642107820000|2022-01-13 21:03:40|17157.35|17037.35|17151.73|17031.73|17157.35|17037.35|17151.73|17031.73|10
1642107830000|2022-01-13 21:03:50|17151.35|17031.35|17148.44|17028.44|17151.35|17031.35|17148.44|17028.44|10
1642107840000|2022-01-13 21:04:00|17148.63|17028.63|17146.16|17026.16|17148.63|17028.63|17146.16|17026.16|10
1642107850000|2022-01-13 21:04:10|17146.31|17026.31|17149.43|17029.43|17149.43|17029.43|17146.31|17026.31|10
1642107860000|2022-01-13 21:04:20|17149.04|17029.04|17148.36|17028.36|17149.37|17029.37|17148.24|17028.24|10
1642107870000|2022-01-13 21:04:30|17148.33|17028.33|17146.82|17026.82|17149.38|17029.38|17146.82|17026.82|9
1642107880000|2022-01-13 21:04:40|17146.54|17026.54|17147.3|17027.3|17147.3|17027.3|17146.54|17026.54|10
1642107890000|2022-01-13 21:04:50|17147.59|17027.59|17145.88|17025.88|17147.59|17027.59|17145.88|17025.88|10
1642107900000|2022-01-13 21:05:00|17145.92|17025.92|17144.75|17024.75|17146.2|17026.2|17144.49|17024.49|10
1642107910000|2022-01-13 21:05:10|17144.64|17024.64|17146.03|17026.03|17146.42|17026.42|17144.52|17024.52|10
1642107920000|2022-01-13 21:05:20|17145.98|17025.98|17146.89|17026.89|17146.89|17026.89|17145.63|17025.63|10
1642107930000|2022-01-13 21:05:30|17147.11|17027.11|17152.31|17032.31|17152.31|17032.31|17147.11|17027.11|10
1642107940000|2022-01-13 21:05:40|17152.28|17032.28|17152.61|17032.61|17153.49|17033.49|17152.28|17032.28|10
1642107950000|2022-01-13 21:05:50|17152.22|17032.22|17148.58|17028.58|17152.22|17032.22|17148.58|17028.58|10
1642107960000|2022-01-13 21:06:00|17148.23|17028.23|17147.71|17027.71|17148.33|17028.33|17147.16|17027.16|10
1642107970000|2022-01-13 21:06:10|17147.83|17027.83|17146.96|17026.96|17148.31|17028.31|17146.96|17026.96|10
1642107980000|2022-01-13 21:06:20|17146.3|17026.3|17144.67|17024.67|17146.3|17026.3|17144.67|17024.67|9
1642107990000|2022-01-13 21:06:30|17144.59|17024.59|17144.2|17024.2|17144.85|17024.85|17144.08|17024.08|10
1642108000000|2022-01-13 21:06:40|17144.46|17024.46|17141.85|17021.85|17144.46|17024.46|17141.85|17021.85|10
1642108010000|2022-01-13 21:06:50|17141.71|17021.71|17139.52|17019.52|17141.71|17021.71|17139.52|17019.52|10
1642108020000|2022-01-13 21:07:00|17139.31|17019.31|17140.51|17020.51|17140.51|17020.51|17139.31|17019.31|9
1642108030000|2022-01-13 21:07:10|17140.09|17020.09|17135.76|17015.76|17140.09|17020.09|17135.76|17015.76|10
1642108040000|2022-01-13 21:07:20|17135.16|17015.16|17134.27|17014.27|17135.17|17015.17|17134.27|17014.27|10
1642108050000|2022-01-13 21:07:30|17134.33|17014.33|17131.97|17011.97|17134.33|17014.33|17131.97|17011.97|10
1642108060000|2022-01-13 21:07:40|17131.69|17011.69|17130.93|17010.93|17131.69|17011.69|17130.75|17010.75|10
1642108070000|2022-01-13 21:07:50|17130.59|17010.59|17128.88|17008.88|17130.96|17010.96|17128.88|17008.88|10
1642108080000|2022-01-13 21:08:00|17128.87|17008.87|17126.39|17006.39|17128.87|17008.87|17126.39|17006.39|9
1642108090000|2022-01-13 21:08:10|17126.17|17006.17|17122.35|17002.35|17126.17|17006.17|17122.28|17002.28|10
1642108100000|2022-01-13 21:08:20|17122.56|17002.56|17121.38|17001.38|17122.7|17002.7|17121.38|17001.38|10
1642108110000|2022-01-13 21:08:30|17121.11|17001.11|17120.21|17000.21|17121.11|17001.11|17119.6|16999.6|10
1642108120000|2022-01-13 21:08:40|17120.06|17000.06|17117.25|16997.25|17120.06|17000.06|17117.09|16997.09|9
1642108130000|2022-01-13 21:08:50|17117.79|16997.79|17117.09|16997.09|17117.79|16997.79|17116.49|16996.49|10
1642108140000|2022-01-13 21:09:00|17117.04|16997.04|17118.99|16998.99|17118.99|16998.99|17116.98|16996.98|10
1642108150000|2022-01-13 21:09:10|17119.14|16999.14|17123.63|17003.63|17123.63|17003.63|17118.44|16998.44|10
1642108160000|2022-01-13 21:09:20|17123.57|17003.57|17124.1|17004.1|17124.1|17004.1|17123.07|17003.07|10
1642108170000|2022-01-13 21:09:30|17124.2|17004.2|17122.51|17002.51|17124.2|17004.2|17122.51|17002.51|9
1642108180000|2022-01-13 21:09:40|17122.45|17002.45|17122.35|17002.35|17122.45|17002.45|17121.97|17001.97|9
1642108190000|2022-01-13 21:09:50|17121.12|17001.12|17122.39|17002.39|17122.39|17002.39|17121.12|17001.12|10
1642108200000|2022-01-13 21:10:00|17121.99|17001.99|17123.51|17003.51|17123.63|17003.63|17121.99|17001.99|10
1642108210000|2022-01-13 21:10:10|17124.01|17004.01|17125.56|17005.56|17125.68|17005.68|17124.01|17004.01|9
1642108220000|2022-01-13 21:10:20|17125.07|17005.07|17125.72|17005.72|17125.72|17005.72|17124.6|17004.6|10
1642108230000|2022-01-13 21:10:30|17126.12|17006.12|17129.48|17009.48|17129.48|17009.48|17126.12|17006.12|9
1642108240000|2022-01-13 21:10:40|17129.07|17009.07|17129.71|17009.71|17129.71|17009.71|17128.26|17008.26|10
1642108250000|2022-01-13 21:10:50|17129.73|17009.73|17130.51|17010.51|17130.77|17010.77|17129.73|17009.73|9
1642108260000|2022-01-13 21:11:00|17130.68|17010.68|17134.3|17014.3|17134.3|17014.3|17130.63|17010.63|10
1642108270000|2022-01-13 21:11:10|17135.31|17015.31|17137.95|17017.95|17137.95|17017.95|17135.31|17015.31|10
1642108280000|2022-01-13 21:11:20|17138.03|17018.03|17138.46|17018.46|17139.37|17019.37|17137.78|17017.78|10
1642108290000|2022-01-13 21:11:30|17137.87|17017.87|17138.58|17018.58|17138.58|17018.58|17137.19|17017.19|9
1642108300000|2022-01-13 21:11:40|17138.55|17018.55|17143.68|17023.68|17143.68|17023.68|17138.55|17018.55|10
1642108310000|2022-01-13 21:11:50|17143.66|17023.66|17143.08|17023.08|17143.94|17023.94|17143.01|17023.01|10
1642108320000|2022-01-13 21:12:00|17143.6|17023.6|17144.65|17024.65|17144.65|17024.65|17143.6|17023.6|9
1642108330000|2022-01-13 21:12:10|17144.73|17024.73|17144.65|17024.65|17145.32|17025.32|17144.65|17024.65|10
1642108340000|2022-01-13 21:12:20|17144.57|17024.57|17144.9|17024.9|17144.9|17024.9|17144.57|17024.57|8
1642108350000|2022-01-13 21:12:30|17144.6|17024.6|17144.08|17024.08|17144.69|17024.69|17144.08|17024.08|9
1642108360000|2022-01-13 21:12:40|17143.82|17023.82|17143.02|17023.02|17143.82|17023.82|17143.02|17023.02|9
1642108370000|2022-01-13 21:12:50|17143.08|17023.08|17142.89|17022.89|17143.26|17023.26|17142.73|17022.73|8
1642108380000|2022-01-13 21:13:00|17142.82|17022.82|17144.62|17024.62|17144.62|17024.62|17142.37|17022.37|9
1642108390000|2022-01-13 21:13:10|17144.66|17024.66|17146.89|17026.89|17146.89|17026.89|17144.66|17024.66|9
1642108400000|2022-01-13 21:13:20|17147.53|17027.53|17148.52|17028.52|17148.67|17028.67|17147.53|17027.53|9
1642108410000|2022-01-13 21:13:30|17148.89|17028.89|17151.86|17031.86|17151.86|17031.86|17148.89|17028.89|9
1642108420000|2022-01-13 21:13:40|17152.31|17032.31|17153.38|17033.38|17153.38|17033.38|17152.31|17032.31|9
1642108430000|2022-01-13 21:13:50|17153.49|17033.49|17157.4|17037.4|17157.4|17037.4|17153.02|17033.02|10
1642108440000|2022-01-13 21:14:00|17157.31|17037.31|17158.43|17038.43|17158.43|17038.43|17157.16|17037.16|10
1642108450000|2022-01-13 21:14:10|17158.59|17038.59|17162.04|17042.04|17162.43|17042.43|17158.59|17038.59|10
1642108460000|2022-01-13 21:14:20|17162.13|17042.13|17164.69|17044.69|17164.7|17044.7|17162.13|17042.13|10
1642108470000|2022-01-13 21:14:30|17164.8|17044.8|17166.65|17046.65|17167.19|17047.19|17164.63|17044.63|10
1642108480000|2022-01-13 21:14:40|17166.9|17046.9|17165.87|17045.87|17167.17|17047.17|17165.37|17045.37|10
1642108490000|2022-01-13 21:14:50|17166.06|17046.06|17162.34|17042.34|17166.06|17046.06|17162.34|17042.34|10
1642108500000|2022-01-13 21:15:00|17162.17|17042.17|17160.97|17040.97|17162.17|17042.17|17160.55|17040.55|10
1642108510000|2022-01-13 21:15:10|17160.47|17040.47|17160.26|17040.26|17161.63|17041.63|17160.26|17040.26|10
1642108520000|2022-01-13 21:15:20|17159.89|17039.89|17158.22|17038.22|17160.33|17040.33|17158.22|17038.22|10
1642108530000|2022-01-13 21:15:30|17158.12|17038.12|17158.06|17038.06|17159.46|17039.46|17157.93|17037.93|9
1642108540000|2022-01-13 21:15:40|17158.07|17038.07|17157.45|17037.45|17158.07|17038.07|17157.07|17037.07|10
1642108550000|2022-01-13 21:15:50|17157.86|17037.86|17155.92|17035.92|17157.86|17037.86|17155.81|17035.81|10
1642108560000|2022-01-13 21:16:00|17155.91|17035.91|17157.18|17037.18|17157.18|17037.18|17155.91|17035.91|10
1642108570000|2022-01-13 21:16:10|17156.71|17036.71|17156.1|17036.1|17157.04|17037.04|17155.89|17035.89|10
1642108580000|2022-01-13 21:16:20|17156.22|17036.22|17157.16|17037.16|17157.16|17037.16|17155.64|17035.64|9
1642108590000|2022-01-13 21:16:30|17157.29|17037.29|17159.24|17039.24|17159.24|17039.24|17157.29|17037.29|8
1642108600000|2022-01-13 21:16:40|17159.32|17039.32|17157.89|17037.89|17159.46|17039.46|17157.48|17037.48|10
1642108610000|2022-01-13 21:16:50|17157.49|17037.49|17158.93|17038.93|17158.93|17038.93|17157.46|17037.46|10
1642108620000|2022-01-13 21:17:00|17158.88|17038.88|17164.28|17044.28|17164.28|17044.28|17158.88|17038.88|10
1642108630000|2022-01-13 21:17:10|17164.96|17044.96|17167.3|17047.3|17167.71|17047.71|17164.96|17044.96|10
1642108640000|2022-01-13 21:17:20|17168.28|17048.28|17169.67|17049.67|17169.67|17049.67|17168.28|17048.28|10
1642108650000|2022-01-13 21:17:30|17169.55|17049.55|17171.17|17051.17|17171.17|17051.17|17169.55|17049.55|10
1642108660000|2022-01-13 21:17:40|17171.2|17051.2|17172.92|17052.92|17173.31|17053.31|17171.2|17051.2|10
1642108670000|2022-01-13 21:17:50|17173.53|17053.53|17172.65|17052.65|17173.64|17053.64|17172.65|17052.65|10
1642108680000|2022-01-13 21:18:00|17172.2|17052.2|17169.77|17049.77|17172.2|17052.2|17169.77|17049.77|10
1642108690000|2022-01-13 21:18:10|17169.4|17049.4|17171.76|17051.76|17171.76|17051.76|17169.1|17049.1|10
1642108700000|2022-01-13 21:18:20|17172.49|17052.49|17177.5|17057.5|17177.5|17057.5|17172.49|17052.49|10
1642108710000|2022-01-13 21:18:30|17177.95|17057.95|17183.87|17063.87|17184|17064|17177.95|17057.95|10
1642108720000|2022-01-13 21:18:40|17183.76|17063.76|17184.15|17064.15|17184.15|17064.15|17182.98|17062.98|7
1642108730000|2022-01-13 21:18:50|17184.28|17064.28|17182.92|17062.92|17184.28|17064.28|17182.92|17062.92|9
1642108740000|2022-01-13 21:19:00|17183.03|17063.03|17182.71|17062.71|17183.16|17063.16|17181.85|17061.85|10
1642108750000|2022-01-13 21:19:10|17182.68|17062.68|17184.48|17064.48|17184.48|17064.48|17182.61|17062.61|10
1642108760000|2022-01-13 21:19:20|17184.44|17064.44|17184.66|17064.66|17185.95|17065.95|17184.44|17064.44|10
1642108770000|2022-01-13 21:19:30|17185.46|17065.46|17186.54|17066.54|17186.56|17066.56|17184.64|17064.64|10
1642108780000|2022-01-13 21:19:40|17186.64|17066.64|17187.07|17067.07|17187.48|17067.48|17186.21|17066.21|10
1642108790000|2022-01-13 21:19:50|17186.93|17066.93|17187.46|17067.46|17188.08|17068.08|17186.44|17066.44|9
1642108800000|2022-01-13 21:20:00|17187.48|17067.48|17187.78|17067.78|17188.38|17068.38|17187.27|17067.27|10
1642108810000|2022-01-13 21:20:10|17186.54|17066.54|17183.28|17063.28|17186.54|17066.54|17183.1|17063.1|10
1642108820000|2022-01-13 21:20:20|17183.64|17063.64|17181.19|17061.19|17183.7|17063.7|17181.19|17061.19|10
1642108830000|2022-01-13 21:20:30|17181.06|17061.06|17180.24|17060.24|17181.06|17061.06|17179.28|17059.28|9
1642108840000|2022-01-13 21:20:40|17179.27|17059.27|17179.86|17059.86|17179.86|17059.86|17178.82|17058.82|9
1642108850000|2022-01-13 21:20:50|17179.55|17059.55|17180.4|17060.4|17180.4|17060.4|17179.38|17059.38|10
1642108860000|2022-01-13 21:21:00|17180.15|17060.15|17183.12|17063.12|17183.12|17063.12|17180.15|17060.15|9
1642108870000|2022-01-13 21:21:10|17183.16|17063.16|17183.66|17063.66|17184.41|17064.41|17182.61|17062.61|10
1642108880000|2022-01-13 21:21:20|17183.11|17063.11|17180.4|17060.4|17183.24|17063.24|17180.4|17060.4|9
1642108890000|2022-01-13 21:21:30|17180.31|17060.31|17175.84|17055.84|17180.31|17060.31|17175.84|17055.84|10
1642108900000|2022-01-13 21:21:40|17175.39|17055.39|17170.21|17050.21|17175.52|17055.52|17170.21|17050.21|10
1642108910000|2022-01-13 21:21:50|17169.52|17049.52|17163.88|17043.88|17169.52|17049.52|17163.84|17043.84|10
1642108920000|2022-01-13 21:22:00|17163.25|17043.25|17160.69|17040.69|17163.25|17043.25|17160.69|17040.69|10
1642108930000|2022-01-13 21:22:10|17159.99|17039.99|17155.15|17035.15|17159.99|17039.99|17155.15|17035.15|10
1642108940000|2022-01-13 21:22:20|17152.76|17032.76|17148.86|17028.86|17152.76|17032.76|17148.06|17028.06|10
1642108950000|2022-01-13 21:22:30|17149.15|17029.15|17149.2|17029.2|17149.84|17029.84|17148.96|17028.96|9
1642108960000|2022-01-13 21:22:40|17150.09|17030.09|17148.55|17028.55|17150.09|17030.09|17148.55|17028.55|10
1642108970000|2022-01-13 21:22:50|17148.65|17028.65|17149.34|17029.34|17149.57|17029.57|17148.53|17028.53|10
1642108980000|2022-01-13 21:23:00|17149.56|17029.56|17149.05|17029.05|17149.57|17029.57|17149.05|17029.05|10
1642108990000|2022-01-13 21:23:10|17148.84|17028.84|17148.98|17028.98|17149.64|17029.64|17148.84|17028.84|10
1642109000000|2022-01-13 21:23:20|17149|17029|17149.34|17029.34|17149.34|17029.34|17148.49|17028.49|10
1642109010000|2022-01-13 21:23:30|17149.35|17029.35|17148.53|17028.53|17149.79|17029.79|17148.53|17028.53|10
1642109020000|2022-01-13 21:23:40|17148.36|17028.36|17147.47|17027.47|17148.36|17028.36|17147.32|17027.32|9
1642109030000|2022-01-13 21:23:50|17147.09|17027.09|17147.94|17027.94|17148.07|17028.07|17147.09|17027.09|10
1642109040000|2022-01-13 21:24:00|17147.73|17027.73|17147.29|17027.29|17147.93|17027.93|17147.23|17027.23|9
1642109050000|2022-01-13 21:24:10|17147.36|17027.36|17146.7|17026.7|17147.63|17027.63|17146.7|17026.7|10
1642109060000|2022-01-13 21:24:20|17146.28|17026.28|17143.66|17023.66|17146.28|17026.28|17143.66|17023.66|10
1642109070000|2022-01-13 21:24:30|17143.72|17023.72|17145.79|17025.79|17145.79|17025.79|17143.53|17023.53|9
1642109080000|2022-01-13 21:24:40|17145.84|17025.84|17145|17025|17145.84|17025.84|17145|17025|10
1642109090000|2022-01-13 21:24:50|17145.05|17025.05|17144.65|17024.65|17145.13|17025.13|17143.93|17023.93|8
1642109100000|2022-01-13 21:25:00|17144.64|17024.64|17146.28|17026.28|17146.28|17026.28|17143.8|17023.8|10
1642109110000|2022-01-13 21:25:10|17145.77|17025.77|17147.48|17027.48|17147.75|17027.75|17145.77|17025.77|10
1642109120000|2022-01-13 21:25:20|17147.67|17027.67|17148.9|17028.9|17148.9|17028.9|17147.54|17027.54|10
1642109130000|2022-01-13 21:25:30|17148.55|17028.55|17150.44|17030.44|17150.44|17030.44|17147.74|17027.74|10
1642109140000|2022-01-13 21:25:40|17151.18|17031.18|17152.67|17032.67|17153.09|17033.09|17151.11|17031.11|10
1642109150000|2022-01-13 21:25:50|17152.8|17032.8|17151.32|17031.32|17152.95|17032.95|17150.95|17030.95|9
1642109160000|2022-01-13 21:26:00|17151|17031|17151.75|17031.75|17151.75|17031.75|17150.65|17030.65|10
1642109170000|2022-01-13 21:26:10|17151.69|17031.69|17151.5|17031.5|17152.78|17032.78|17151.5|17031.5|10
1642109180000|2022-01-13 21:26:20|17151.53|17031.53|17149.87|17029.87|17151.53|17031.53|17149.87|17029.87|10
1642109190000|2022-01-13 21:26:30|17149.23|17029.23|17148.14|17028.14|17149.9|17029.9|17148.04|17028.04|10
1642109200000|2022-01-13 21:26:40|17148.21|17028.21|17149.13|17029.13|17149.94|17029.94|17148.21|17028.21|10
1642109210000|2022-01-13 21:26:50|17149.37|17029.37|17149.68|17029.68|17149.69|17029.69|17149.03|17029.03|10
1642109220000|2022-01-13 21:27:00|17149.63|17029.63|17150.27|17030.27|17150.34|17030.34|17149.33|17029.33|10
1642109230000|2022-01-13 21:27:10|17150.61|17030.61|17153.07|17033.07|17153.07|17033.07|17150.61|17030.61|9
1642109240000|2022-01-13 21:27:20|17153.43|17033.43|17154.7|17034.7|17154.97|17034.97|17153.43|17033.43|10
1642109250000|2022-01-13 21:27:30|17154.68|17034.68|17155.14|17035.14|17155.54|17035.54|17154.68|17034.68|10
1642109260000|2022-01-13 21:27:40|17155.1|17035.1|17155.54|17035.54|17156.04|17036.04|17155.1|17035.1|8
1642109270000|2022-01-13 21:27:50|17155.61|17035.61|17157.33|17037.33|17157.33|17037.33|17155.47|17035.47|8
1642109280000|2022-01-13 21:28:00|17157.54|17037.54|17157.73|17037.73|17158.61|17038.61|17157.54|17037.54|9
1642109290000|2022-01-13 21:28:10|17157.75|17037.75|17159.64|17039.64|17159.64|17039.64|17157.75|17037.75|10
1642109300000|2022-01-13 21:28:20|17159.05|17039.05|17160.01|17040.01|17160.06|17040.06|17159.05|17039.05|8
1642109310000|2022-01-13 21:28:30|17160.16|17040.16|17160.42|17040.42|17160.42|17040.42|17160.03|17040.03|9
1642109320000|2022-01-13 21:28:40|17159.97|17039.97|17158.92|17038.92|17159.97|17039.97|17158.92|17038.92|10
1642109330000|2022-01-13 21:28:50|17158.62|17038.62|17155.49|17035.49|17158.62|17038.62|17155.49|17035.49|9
1642109340000|2022-01-13 21:29:00|17155.13|17035.13|17153|17033|17155.13|17035.13|17152.86|17032.86|10
1642109350000|2022-01-13 21:29:10|17152.75|17032.75|17152.19|17032.19|17152.83|17032.83|17151.87|17031.87|10
1642109360000|2022-01-13 21:29:20|17151.37|17031.37|17149.42|17029.42|17151.54|17031.54|17149.42|17029.42|10
1642109370000|2022-01-13 21:29:30|17149.3|17029.3|17149.97|17029.97|17150.16|17030.16|17149.08|17029.08|10
1642109380000|2022-01-13 21:29:40|17150.21|17030.21|17147.7|17027.7|17150.27|17030.27|17147.7|17027.7|10
1642109390000|2022-01-13 21:29:50|17147.37|17027.37|17142.61|17022.61|17147.37|17027.37|17142.61|17022.61|10
1642109400000|2022-01-13 21:30:00|17141.77|17021.77|17140.65|17020.65|17141.77|17021.77|17140.45|17020.45|10
1642109410000|2022-01-13 21:30:10|17140.79|17020.79|17144.76|17024.76|17144.76|17024.76|17140.79|17020.79|10
1642109420000|2022-01-13 21:30:20|17144.29|17024.29|17143.01|17023.01|17144.59|17024.59|17143.01|17023.01|9
1642109430000|2022-01-13 21:30:30|17142.81|17022.81|17142.75|17022.75|17142.91|17022.91|17142.34|17022.34|9
1642109440000|2022-01-13 21:30:40|17142.98|17022.98|17144.78|17024.78|17145.12|17025.12|17142.98|17022.98|10
1642109450000|2022-01-13 21:30:50|17145.08|17025.08|17146.34|17026.34|17146.34|17026.34|17145.05|17025.05|10
1642109460000|2022-01-13 21:31:00|17144.45|17024.45|17145.3|17025.3|17145.3|17025.3|17143.81|17023.81|10
1642109470000|2022-01-13 21:31:10|17145.52|17025.52|17148.45|17028.45|17148.45|17028.45|17145.52|17025.52|10
1642109480000|2022-01-13 21:31:20|17149.55|17029.55|17150.76|17030.76|17150.76|17030.76|17149.19|17029.19|10
1642109490000|2022-01-13 21:31:30|17151.88|17031.88|17153.52|17033.52|17153.52|17033.52|17151.86|17031.86|10
1642109500000|2022-01-13 21:31:40|17153.72|17033.72|17153.32|17033.32|17153.96|17033.96|17153.29|17033.29|9
1642109510000|2022-01-13 21:31:50|17154.66|17034.66|17154.81|17034.81|17155.19|17035.19|17154.48|17034.48|10
1642109520000|2022-01-13 21:32:00|17154.9|17034.9|17154.19|17034.19|17155.13|17035.13|17154.13|17034.13|10
1642109530000|2022-01-13 21:32:10|17154.37|17034.37|17156.82|17036.82|17156.82|17036.82|17154.37|17034.37|10
1642109540000|2022-01-13 21:32:20|17156.83|17036.83|17158.65|17038.65|17158.65|17038.65|17156.58|17036.58|10
1642109550000|2022-01-13 21:32:30|17160.2|17040.2|17162.52|17042.52|17162.62|17042.62|17160.1|17040.1|10
1642109560000|2022-01-13 21:32:40|17162.88|17042.88|17164.67|17044.67|17164.67|17044.67|17162.88|17042.88|9
1642109570000|2022-01-13 21:32:50|17164.72|17044.72|17164.83|17044.83|17165.66|17045.66|17164.22|17044.22|8
1642109580000|2022-01-13 21:33:00|17164.73|17044.73|17166.19|17046.19|17166.19|17046.19|17164.73|17044.73|9
1642109590000|2022-01-13 21:33:10|17166.44|17046.44|17168.48|17048.48|17168.48|17048.48|17166.4|17046.4|10
1642109600000|2022-01-13 21:33:20|17168.81|17048.81|17170.98|17050.98|17170.98|17050.98|17168.81|17048.81|8
1642109610000|2022-01-13 21:33:30|17171.03|17051.03|17172.35|17052.35|17172.35|17052.35|17171.03|17051.03|7
1642109620000|2022-01-13 21:33:40|17172.4|17052.4|17173.21|17053.21|17173.21|17053.21|17172.4|17052.4|7
1642109630000|2022-01-13 21:33:50|17173.35|17053.35|17174.18|17054.18|17174.47|17054.47|17173.34|17053.34|10
1642109640000|2022-01-13 21:34:00|17174.48|17054.48|17175.54|17055.54|17176.27|17056.27|17174.48|17054.48|10
1642109650000|2022-01-13 21:34:10|17175.5|17055.5|17178.44|17058.44|17178.44|17058.44|17175.44|17055.44|10
1642109660000|2022-01-13 21:34:20|17179.04|17059.04|17179.54|17059.54|17179.72|17059.72|17178.99|17058.99|10
1642109670000|2022-01-13 21:34:30|17179.57|17059.57|17181.18|17061.18|17181.4|17061.4|17179.27|17059.27|10
1642109680000|2022-01-13 21:34:40|17181.39|17061.39|17182.71|17062.71|17183.35|17063.35|17181.39|17061.39|10
1642109690000|2022-01-13 21:34:50|17183.46|17063.46|17184.07|17064.07|17185.04|17065.04|17183.46|17063.46|10
1642109700000|2022-01-13 21:35:00|17184.79|17064.79|17183.91|17063.91|17184.94|17064.94|17183.7|17063.7|10
1642109710000|2022-01-13 21:35:10|17184.61|17064.61|17186.82|17066.82|17186.82|17066.82|17184.61|17064.61|10
1642109720000|2022-01-13 21:35:20|17186.9|17066.9|17186.89|17066.89|17186.9|17066.9|17186.1|17066.1|10
1642109730000|2022-01-13 21:35:30|17187.2|17067.2|17187.02|17067.02|17187.52|17067.52|17187.02|17067.02|10
1642109740000|2022-01-13 21:35:40|17186.69|17066.69|17181.8|17061.8|17186.69|17066.69|17181.78|17061.78|10
1642109750000|2022-01-13 21:35:50|17181.77|17061.77|17180.93|17060.93|17181.77|17061.77|17180.29|17060.29|9
1642109760000|2022-01-13 21:36:00|17180.73|17060.73|17180.62|17060.62|17181.38|17061.38|17180.6|17060.6|9
1642109770000|2022-01-13 21:36:10|17180.36|17060.36|17182.95|17062.95|17182.95|17062.95|17179.76|17059.76|10
1642109780000|2022-01-13 21:36:20|17182.97|17062.97|17182.31|17062.31|17183.15|17063.15|17181.78|17061.78|10
1642109790000|2022-01-13 21:36:30|17182.37|17062.37|17180.86|17060.86|17182.37|17062.37|17180.86|17060.86|10
1642109800000|2022-01-13 21:36:40|17180.98|17060.98|17179.34|17059.34|17181.01|17061.01|17178.49|17058.49|10
1642109810000|2022-01-13 21:36:50|17177.92|17057.92|17176.49|17056.49|17178.11|17058.11|17176.49|17056.49|10
1642109820000|2022-01-13 21:37:00|17175.65|17055.65|17170.43|17050.43|17175.65|17055.65|17170.43|17050.43|10
1642109830000|2022-01-13 21:37:10|17170.19|17050.19|17170.58|17050.58|17170.58|17050.58|17169.25|17049.25|9
1642109840000|2022-01-13 21:37:20|17170.55|17050.55|17171.45|17051.45|17171.45|17051.45|17170.55|17050.55|10
1642109850000|2022-01-13 21:37:30|17171.61|17051.61|17171.87|17051.87|17172.62|17052.62|17171.44|17051.44|10
1642109860000|2022-01-13 21:37:40|17170.92|17050.92|17168.83|17048.83|17170.92|17050.92|17168.67|17048.67|9
1642109870000|2022-01-13 21:37:50|17168.8|17048.8|17168.38|17048.38|17168.8|17048.8|17167.72|17047.72|10
1642109880000|2022-01-13 21:38:00|17168.55|17048.55|17167.63|17047.63|17168.55|17048.55|17167.5|17047.5|8
1642109890000|2022-01-13 21:38:10|17167.89|17047.89|17167.97|17047.97|17167.99|17047.99|17167.89|17047.89|8
1642109900000|2022-01-13 21:38:20|17167.88|17047.88|17165.85|17045.85|17167.88|17047.88|17165.82|17045.82|8
1642109910000|2022-01-13 21:38:30|17165.68|17045.68|17164.04|17044.04|17165.71|17045.71|17164.03|17044.03|9
1642109920000|2022-01-13 21:38:40|17164.02|17044.02|17164.33|17044.33|17164.46|17044.46|17163.66|17043.66|9
1642109930000|2022-01-13 21:38:50|17163.22|17043.22|17160.08|17040.08|17163.22|17043.22|17160.08|17040.08|9
1642109940000|2022-01-13 21:39:00|17159.86|17039.86|17158.64|17038.64|17160.25|17040.25|17158.64|17038.64|10
1642109950000|2022-01-13 21:39:10|17159.57|17039.57|17158.79|17038.79|17159.57|17039.57|17158.79|17038.79|8
1642109960000|2022-01-13 21:39:20|17158.54|17038.54|17158.97|17038.97|17159.06|17039.06|17158.38|17038.38|10
1642109970000|2022-01-13 21:39:30|17158.79|17038.79|17160.23|17040.23|17160.23|17040.23|17158.16|17038.16|10
1642109980000|2022-01-13 21:39:40|17160.29|17040.29|17161.44|17041.44|17161.44|17041.44|17160.05|17040.05|10
1642109990000|2022-01-13 21:39:50|17161.6|17041.6|17159.86|17039.86|17161.6|17041.6|17159.81|17039.81|10
1642110000000|2022-01-13 21:40:00|17159.55|17039.55|17157.98|17037.98|17159.55|17039.55|17157.98|17037.98|10
1642110010000|2022-01-13 21:40:10|17158.03|17038.03|17161.97|17041.97|17161.97|17041.97|17158.03|17038.03|10
1642110020000|2022-01-13 21:40:20|17163.4|17043.4|17165.32|17045.32|17165.32|17045.32|17163.4|17043.4|9
1642110030000|2022-01-13 21:40:30|17165.42|17045.42|17168.04|17048.04|17168.27|17048.27|17165.42|17045.42|10
1642110040000|2022-01-13 21:40:40|17168.24|17048.24|17168.98|17048.98|17169.45|17049.45|17168.24|17048.24|9
1642110050000|2022-01-13 21:40:50|17168.8|17048.8|17170.24|17050.24|17170.35|17050.35|17168.8|17048.8|9
1642110060000|2022-01-13 21:41:00|17170.53|17050.53|17170.96|17050.96|17171.12|17051.12|17170.53|17050.53|10
1642110070000|2022-01-13 21:41:10|17170.63|17050.63|17170.91|17050.91|17170.97|17050.97|17170.08|17050.08|9
1642110080000|2022-01-13 21:41:20|17169.94|17049.94|17170.66|17050.66|17170.81|17050.81|17169.94|17049.94|9
1642110090000|2022-01-13 21:41:30|17170.25|17050.25|17169.83|17049.83|17170.25|17050.25|17169.83|17049.83|7
1642110100000|2022-01-13 21:41:40|17169.67|17049.67|17169.64|17049.64|17170.16|17050.16|17169.18|17049.18|9
1642110110000|2022-01-13 21:41:50|17169.91|17049.91|17172.39|17052.39|17172.39|17052.39|17169.91|17049.91|10
1642110120000|2022-01-13 21:42:00|17172.67|17052.67|17173.34|17053.34|17173.34|17053.34|17172.67|17052.67|8
1642110130000|2022-01-13 21:42:10|17173.32|17053.32|17172.81|17052.81|17173.8|17053.8|17172.81|17052.81|10
1642110140000|2022-01-13 21:42:20|17173.16|17053.16|17175.04|17055.04|17175.14|17055.14|17173.16|17053.16|9
1642110150000|2022-01-13 21:42:30|17175.24|17055.24|17177.19|17057.19|17177.28|17057.28|17175.24|17055.24|10
1642110160000|2022-01-13 21:42:40|17176.87|17056.87|17178.2|17058.2|17178.2|17058.2|17176.73|17056.73|7
1642110170000|2022-01-13 21:42:50|17177.96|17057.96|17178.88|17058.88|17178.88|17058.88|17177.96|17057.96|8
1642110180000|2022-01-13 21:43:00|17178.99|17058.99|17180.48|17060.48|17180.89|17060.89|17178.99|17058.99|8
1642110190000|2022-01-13 21:43:10|17180.69|17060.69|17180.94|17060.94|17181.22|17061.22|17179.92|17059.92|9
1642110200000|2022-01-13 21:43:20|17181.17|17061.17|17186.03|17066.03|17186.13|17066.13|17181.17|17061.17|9
1642110210000|2022-01-13 21:43:30|17186|17066|17181.1|17061.1|17186|17066|17180.92|17060.92|10
1642110220000|2022-01-13 21:43:40|17181.08|17061.08|17180.51|17060.51|17181.71|17061.71|17180.51|17060.51|10
1642110230000|2022-01-13 21:43:50|17180.22|17060.22|17178.39|17058.39|17180.51|17060.51|17178.39|17058.39|10
1642110240000|2022-01-13 21:44:00|17178.16|17058.16|17176.49|17056.49|17178.16|17058.16|17176.44|17056.44|10
1642110250000|2022-01-13 21:44:10|17176.84|17056.84|17177.4|17057.4|17177.52|17057.52|17176.84|17056.84|9
1642110260000|2022-01-13 21:44:20|17177.22|17057.22|17178.33|17058.33|17178.33|17058.33|17177.22|17057.22|10
1642110270000|2022-01-13 21:44:30|17178.32|17058.32|17177.69|17057.69|17178.41|17058.41|17177.69|17057.69|6
1642110280000|2022-01-13 21:44:40|17177.82|17057.82|17177.45|17057.45|17177.91|17057.91|17177.45|17057.45|8
1642110290000|2022-01-13 21:44:50|17177.69|17057.69|17178.02|17058.02|17178.28|17058.28|17176.96|17056.96|10
1642110300000|2022-01-13 21:45:00|17178.22|17058.22|17179.66|17059.66|17179.66|17059.66|17178.22|17058.22|10
1642110310000|2022-01-13 21:45:10|17180.41|17060.41|17182.26|17062.26|17182.26|17062.26|17180.41|17060.41|9
1642110320000|2022-01-13 21:45:20|17182.29|17062.29|17184.13|17064.13|17184.13|17064.13|17182.12|17062.12|9
1642110330000|2022-01-13 21:45:30|17184.46|17064.46|17185.76|17065.76|17186.29|17066.29|17183.68|17063.68|10
1642110340000|2022-01-13 21:45:40|17185.88|17065.88|17185.21|17065.21|17186.27|17066.27|17184.61|17064.61|10
1642110350000|2022-01-13 21:45:50|17185.33|17065.33|17188.51|17068.51|17188.51|17068.51|17185.27|17065.27|10
1642110360000|2022-01-13 21:46:00|17188.53|17068.53|17194.93|17074.93|17194.93|17074.93|17188.22|17068.22|10
1642110370000|2022-01-13 21:46:10|17195.63|17075.63|17198.62|17078.62|17198.62|17078.62|17195.51|17075.51|10
1642110380000|2022-01-13 21:46:20|17198.87|17078.87|17199.19|17079.19|17200.16|17080.16|17198.87|17078.87|10
1642110390000|2022-01-13 21:46:30|17198.98|17078.98|17197.13|17077.13|17198.98|17078.98|17197.13|17077.13|10
1642110400000|2022-01-13 21:46:40|17196.96|17076.96|17197.29|17077.29|17197.29|17077.29|17196.5|17076.5|10
1642110410000|2022-01-13 21:46:50|17197.47|17077.47|17198.75|17078.75|17198.85|17078.85|17197.47|17077.47|9
1642110420000|2022-01-13 21:47:00|17198.57|17078.57|17198.71|17078.71|17198.71|17078.71|17198.07|17078.07|10
1642110430000|2022-01-13 21:47:10|17199.48|17079.48|17199.75|17079.75|17199.75|17079.75|17198.79|17078.79|10
1642110440000|2022-01-13 21:47:20|17200|17080|17199.65|17079.65|17200.57|17080.57|17199.65|17079.65|9
1642110450000|2022-01-13 21:47:30|17199.5|17079.5|17200.14|17080.14|17200.14|17080.14|17199.47|17079.47|9
1642110460000|2022-01-13 21:47:40|17200.22|17080.22|17199.28|17079.28|17200.22|17080.22|17199.28|17079.28|10
1642110470000|2022-01-13 21:47:50|17199.39|17079.39|17201.42|17081.42|17201.42|17081.42|17198.98|17078.98|9
1642110480000|2022-01-13 21:48:00|17203.12|17083.12|17202.83|17082.83|17203.95|17083.95|17202.56|17082.56|10
1642110490000|2022-01-13 21:48:10|17203.73|17083.73|17201.91|17081.91|17203.73|17083.73|17201.9|17081.9|10
1642110500000|2022-01-13 21:48:20|17201.55|17081.55|17202.15|17082.15|17202.15|17082.15|17201.55|17081.55|9
1642110510000|2022-01-13 21:48:30|17202.01|17082.01|17201.71|17081.71|17202.24|17082.24|17201.57|17081.57|10
1642110520000|2022-01-13 21:48:40|17201.18|17081.18|17201.41|17081.41|17202.36|17082.36|17200.93|17080.93|9
1642110530000|2022-01-13 21:48:50|17201.39|17081.39|17201.51|17081.51|17202.01|17082.01|17201.29|17081.29|7
1642110540000|2022-01-13 21:49:00|17201.55|17081.55|17202.5|17082.5|17202.5|17082.5|17201.54|17081.54|8
1642110550000|2022-01-13 21:49:10|17202.57|17082.57|17202.96|17082.96|17203.32|17083.32|17202.24|17082.24|10
1642110560000|2022-01-13 21:49:20|17202.76|17082.76|17204.44|17084.44|17204.49|17084.49|17202.76|17082.76|10
1642110570000|2022-01-13 21:49:30|17204.52|17084.52|17207.25|17087.25|17207.79|17087.79|17204.52|17084.52|10
1642110580000|2022-01-13 21:49:40|17208.25|17088.25|17207.15|17087.15|17210.05|17090.05|17207.15|17087.15|10
1642110590000|2022-01-13 21:49:50|17207.51|17087.51|17206.56|17086.56|17207.91|17087.91|17206.56|17086.56|10
1642110600000|2022-01-13 21:50:00|17206.47|17086.47|17204.91|17084.91|17206.47|17086.47|17204.91|17084.91|10
1642110610000|2022-01-13 21:50:10|17204.52|17084.52|17201.84|17081.84|17204.52|17084.52|17201.84|17081.84|10
1642110620000|2022-01-13 21:50:20|17200.42|17080.42|17198.36|17078.36|17200.42|17080.42|17198.36|17078.36|9
1642110630000|2022-01-13 21:50:30|17197.88|17077.88|17196.66|17076.66|17197.88|17077.88|17196.66|17076.66|10
1642110640000|2022-01-13 21:50:40|17195.8|17075.8|17193.84|17073.84|17195.8|17075.8|17193.84|17073.84|9
1642110650000|2022-01-13 21:50:50|17194.27|17074.27|17193.75|17073.75|17194.27|17074.27|17193.67|17073.67|10
1642110660000|2022-01-13 21:51:00|17193.83|17073.83|17191.44|17071.44|17193.99|17073.99|17191.44|17071.44|10
1642110670000|2022-01-13 21:51:10|17190.8|17070.8|17190.86|17070.86|17190.86|17070.86|17189.73|17069.73|10
1642110680000|2022-01-13 21:51:20|17190.13|17070.13|17187.63|17067.63|17190.13|17070.13|17187.63|17067.63|10
1642110690000|2022-01-13 21:51:30|17187.52|17067.52|17186.39|17066.39|17187.65|17067.65|17186.33|17066.33|9
1642110700000|2022-01-13 21:51:40|17185.99|17065.99|17181.43|17061.43|17186.56|17066.56|17181.43|17061.43|10
1642110710000|2022-01-13 21:51:50|17180.16|17060.16|17172.8|17052.8|17180.16|17060.16|17172.8|17052.8|10
1642110720000|2022-01-13 21:52:00|17172.62|17052.62|17172.19|17052.19|17172.72|17052.72|17172.02|17052.02|10
1642110730000|2022-01-13 21:52:10|17172.28|17052.28|17175.41|17055.41|17175.68|17055.68|17172|17052|10
1642110740000|2022-01-13 21:52:20|17175.86|17055.86|17178.8|17058.8|17179.21|17059.21|17175.86|17055.86|10
1642110750000|2022-01-13 21:52:30|17178.88|17058.88|17177.01|17057.01|17178.88|17058.88|17177.01|17057.01|10
1642110760000|2022-01-13 21:52:40|17176.82|17056.82|17173.31|17053.31|17176.82|17056.82|17172.49|17052.49|10
1642110770000|2022-01-13 21:52:50|17173.51|17053.51|17172.47|17052.47|17173.62|17053.62|17172.32|17052.32|10
1642110780000|2022-01-13 21:53:00|17172.1|17052.1|17169.33|17049.33|17172.1|17052.1|17169.33|17049.33|9
1642110790000|2022-01-13 21:53:10|17168.58|17048.58|17168.55|17048.55|17168.58|17048.58|17167.63|17047.63|9
1642110800000|2022-01-13 21:53:20|17168.45|17048.45|17168.09|17048.09|17169.51|17049.51|17168.09|17048.09|10
1642110810000|2022-01-13 21:53:30|17168.12|17048.12|17165.58|17045.58|17168.12|17048.12|17165.58|17045.58|10
1642110820000|2022-01-13 21:53:40|17165.61|17045.61|17167.66|17047.66|17167.66|17047.66|17165.34|17045.34|10
1642110830000|2022-01-13 21:53:50|17167.67|17047.67|17167.55|17047.55|17167.86|17047.86|17167.26|17047.26|9
1642110840000|2022-01-13 21:54:00|17167.7|17047.7|17168.9|17048.9|17168.9|17048.9|17167.28|17047.28|10
1642110850000|2022-01-13 21:54:10|17169.42|17049.42|17172.43|17052.43|17172.44|17052.44|17169.42|17049.42|8
1642110860000|2022-01-13 21:54:20|17172.51|17052.51|17174.02|17054.02|17174.02|17054.02|17172.51|17052.51|10
1642110870000|2022-01-13 21:54:30|17173.83|17053.83|17173.17|17053.17|17173.83|17053.83|17173.17|17053.17|7
1642110880000|2022-01-13 21:54:40|17173.2|17053.2|17173.89|17053.89|17173.89|17053.89|17172.55|17052.55|9
1642110890000|2022-01-13 21:54:50|17173.96|17053.96|17174.81|17054.81|17174.81|17054.81|17173.83|17053.83|10
1642110900000|2022-01-13 21:55:00|17175.03|17055.03|17174.65|17054.65|17175.04|17055.04|17174.53|17054.53|10
1642110910000|2022-01-13 21:55:10|17174.3|17054.3|17175.23|17055.23|17175.23|17055.23|17173.79|17053.79|9
1642110920000|2022-01-13 21:55:20|17175.35|17055.35|17177.45|17057.45|17177.45|17057.45|17175.05|17055.05|10
1642110930000|2022-01-13 21:55:30|17177.48|17057.48|17181.96|17061.96|17181.96|17061.96|17177.48|17057.48|10
1642110940000|2022-01-13 21:55:40|17182.23|17062.23|17184.03|17064.03|17184.03|17064.03|17182.23|17062.23|9
1642110950000|2022-01-13 21:55:50|17184.18|17064.18|17184.25|17064.25|17184.34|17064.34|17183.63|17063.63|10
1642110960000|2022-01-13 21:56:00|17184.03|17064.03|17182.98|17062.98|17184.49|17064.49|17182.98|17062.98|10
1642110970000|2022-01-13 21:56:10|17182.97|17062.97|17181.81|17061.81|17183.3|17063.3|17181.77|17061.77|7
1642110980000|2022-01-13 21:56:20|17182|17062|17181.39|17061.39|17182|17062|17180.97|17060.97|9
1642110990000|2022-01-13 21:56:30|17181.47|17061.47|17182.32|17062.32|17182.32|17062.32|17180.38|17060.38|10
1642111000000|2022-01-13 21:56:40|17182.2|17062.2|17182.81|17062.81|17182.95|17062.95|17182.2|17062.2|9
1642111010000|2022-01-13 21:56:50|17182.61|17062.61|17182.36|17062.36|17182.79|17062.79|17182.16|17062.16|10
1642111020000|2022-01-13 21:57:00|17182.4|17062.4|17182.94|17062.94|17182.94|17062.94|17182.4|17062.4|9
1642111030000|2022-01-13 21:57:10|17183.66|17063.66|17184.23|17064.23|17184.23|17064.23|17183.66|17063.66|8
1642111040000|2022-01-13 21:57:20|17184.26|17064.26|17185.38|17065.38|17185.94|17065.94|17184.25|17064.25|10
1642111050000|2022-01-13 21:57:30|17185.42|17065.42|17187.18|17067.18|17187.18|17067.18|17185.37|17065.37|8
1642111060000|2022-01-13 21:57:40|17187.32|17067.32|17192.23|17072.23|17192.23|17072.23|17187.32|17067.32|10
1642111070000|2022-01-13 21:57:50|17193.08|17073.08|17192.74|17072.74|17193.73|17073.73|17192.61|17072.61|9
1642111080000|2022-01-13 21:58:00|17192.54|17072.54|17185.47|17065.47|17192.54|17072.54|17185.47|17065.47|10
1642111090000|2022-01-13 21:58:10|17185.33|17065.33|17179.1|17059.1|17185.33|17065.33|17179.05|17059.05|10
1642111100000|2022-01-13 21:58:20|17179.39|17059.39|17178.57|17058.57|17179.39|17059.39|17178.2|17058.2|10
1642111110000|2022-01-13 21:58:30|17178.29|17058.29|17175.4|17055.4|17178.29|17058.29|17175.4|17055.4|9
1642111120000|2022-01-13 21:58:40|17175|17055|17173.99|17053.99|17175.19|17055.19|17173.99|17053.99|10
1642111130000|2022-01-13 21:58:50|17173.07|17053.07|17175.78|17055.78|17175.78|17055.78|17172.87|17052.87|10
1642111140000|2022-01-13 21:59:00|17175.46|17055.46|17175.96|17055.96|17175.97|17055.97|17174.88|17054.88|9
1642111150000|2022-01-13 21:59:10|17176.08|17056.08|17177.45|17057.45|17177.67|17057.67|17176.08|17056.08|10
1642111160000|2022-01-13 21:59:20|17177.43|17057.43|17176.66|17056.66|17177.7|17057.7|17176.49|17056.49|9
1642111170000|2022-01-13 21:59:30|17176.37|17056.37|17176.52|17056.52|17177.46|17057.46|17176.32|17056.32|8
1642111180000|2022-01-13 21:59:40|17176.86|17056.86|17176.36|17056.36|17176.86|17056.86|17175.74|17055.74|9
1642111190000|2022-01-13 21:59:50|17176.54|17056.54|17178.13|17058.13|17178.13|17058.13|17176.29|17056.29|9
1642111200000|2022-01-13 22:00:00|17178.18|17058.18|17179.03|17059.03|17179.03|17059.03|17178.18|17058.18|9
1642111210000|2022-01-13 22:00:10|17178.92|17058.92|17178.96|17058.96|17179.08|17059.08|17178.88|17058.88|9
1642111220000|2022-01-13 22:00:20|17179.52|17059.52|17179.52|17059.52|17179.52|17059.52|17178.65|17058.65|10
1642111230000|2022-01-13 22:00:30|17179.12|17059.12|17178.44|17058.44|17179.18|17059.18|17178.44|17058.44|9
1642111240000|2022-01-13 22:00:40|17177.53|17057.53|17177.5|17057.5|17177.6|17057.6|17176.9|17056.9|10
1642111250000|2022-01-13 22:00:50|17177.74|17057.74|17177.47|17057.47|17178.77|17058.77|17177.47|17057.47|10
1642111260000|2022-01-13 22:01:00|17177.51|17057.51|17178.4|17058.4|17178.4|17058.4|17177.44|17057.44|9
1642111270000|2022-01-13 22:01:10|17178.64|17058.64|17178.25|17058.25|17178.64|17058.64|17176.8|17056.8|10
1642111280000|2022-01-13 22:01:20|17179.1|17059.1|17181.81|17061.81|17181.81|17061.81|17179.1|17059.1|10
1642111290000|2022-01-13 22:01:30|17181.39|17061.39|17181.41|17061.41|17181.41|17061.41|17180.24|17060.24|10
1642111300000|2022-01-13 22:01:40|17181.24|17061.24|17181.54|17061.54|17181.54|17061.54|17181.24|17061.24|4
1642233600000|2022-01-15 08:00:00|17518.91|17398.91|17518.91|17398.91|17518.91|17398.91|17518.91|17398.91|1
1642233610000|2022-01-15 08:00:10|17518.87|17398.87|17519.01|17399.01|17519.33|17399.33|17518.42|17398.42|10
1642233620000|2022-01-15 08:00:20|17519.28|17399.28|17516.29|17396.29|17519.61|17399.61|17516.29|17396.29|10
1642233630000|2022-01-15 08:00:30|17515.63|17395.63|17513|17393|17515.69|17395.69|17512.71|17392.71|9
1642233640000|2022-01-15 08:00:40|17512.37|17392.37|17510.24|17390.24|17512.68|17392.68|17510.22|17390.22|10
1642233650000|2022-01-15 08:00:50|17510.34|17390.34|17510.79|17390.79|17510.98|17390.98|17510.34|17390.34|10
1642233660000|2022-01-15 08:01:00|17510.91|17390.91|17514.8|17394.8|17514.8|17394.8|17510.89|17390.89|10
1642233670000|2022-01-15 08:01:10|17515.43|17395.43|17519.52|17399.52|17519.52|17399.52|17515.43|17395.43|10
1642233680000|2022-01-15 08:01:20|17520.13|17400.13|17521.42|17401.42|17521.42|17401.42|17520.13|17400.13|7
1642233690000|2022-01-15 08:01:30|17521.54|17401.54|17523.52|17403.52|17523.52|17403.52|17521.54|17401.54|10
1642233700000|2022-01-15 08:01:40|17523.41|17403.41|17526.06|17406.06|17526.06|17406.06|17523.41|17403.41|10
1642233710000|2022-01-15 08:01:50|17526.48|17406.48|17527.08|17407.08|17527.08|17407.08|17526.36|17406.36|10
1642233720000|2022-01-15 08:02:00|17527.39|17407.39|17530.64|17410.64|17530.64|17410.64|17527.35|17407.35|10
1642233730000|2022-01-15 08:02:10|17530.47|17410.47|17532.14|17412.14|17532.14|17412.14|17530.47|17410.47|10
1642233740000|2022-01-15 08:02:20|17532.13|17412.13|17531.86|17411.86|17532.24|17412.24|17531.64|17411.64|10
1642233750000|2022-01-15 08:02:30|17531.56|17411.56|17527.82|17407.82|17531.56|17411.56|17527.82|17407.82|10
1642233760000|2022-01-15 08:02:40|17527.68|17407.68|17526.35|17406.35|17527.71|17407.71|17526.35|17406.35|10
1642233770000|2022-01-15 08:02:50|17526.05|17406.05|17526.04|17406.04|17526.64|17406.64|17525.99|17405.99|10
1642233780000|2022-01-15 08:03:00|17525.87|17405.87|17523.33|17403.33|17525.87|17405.87|17523.33|17403.33|9
1642233790000|2022-01-15 08:03:10|17523.05|17403.05|17522.23|17402.23|17523.05|17403.05|17522.23|17402.23|10
1642233800000|2022-01-15 08:03:20|17522.03|17402.03|17522.24|17402.24|17522.24|17402.24|17520.91|17400.91|10
1642233810000|2022-01-15 08:03:30|17521.71|17401.71|17521.1|17401.1|17521.71|17401.71|17521.1|17401.1|9
1642233820000|2022-01-15 08:03:40|17520.89|17400.89|17522.64|17402.64|17522.7|17402.7|17520.68|17400.68|9
1642233830000|2022-01-15 08:03:50|17522.74|17402.74|17525.07|17405.07|17525.07|17405.07|17522.74|17402.74|10
1642233840000|2022-01-15 08:04:00|17525.36|17405.36|17525.73|17405.73|17526.12|17406.12|17525.36|17405.36|9
1642233850000|2022-01-15 08:04:10|17525.64|17405.64|17525.04|17405.04|17525.64|17405.64|17524.86|17404.86|10
1642233860000|2022-01-15 08:04:20|17525.3|17405.3|17525.84|17405.84|17526.13|17406.13|17525.3|17405.3|9
1642233870000|2022-01-15 08:04:30|17525.91|17405.91|17527.48|17407.48|17527.48|17407.48|17525.91|17405.91|8
1642233880000|2022-01-15 08:04:40|17527.72|17407.72|17526.93|17406.93|17527.72|17407.72|17526.74|17406.74|10
1642233890000|2022-01-15 08:04:50|17527.34|17407.34|17527.28|17407.28|17527.34|17407.34|17527.03|17407.03|9
1642233900000|2022-01-15 08:05:00|17527.11|17407.11|17525.75|17405.75|17527.11|17407.11|17525.62|17405.62|10
1642233910000|2022-01-15 08:05:10|17525.54|17405.54|17522.6|17402.6|17525.54|17405.54|17521.94|17401.94|9
1642233920000|2022-01-15 08:05:20|17521.96|17401.96|17518.24|17398.24|17521.96|17401.96|17518.21|17398.21|10
1642233930000|2022-01-15 08:05:30|17517.89|17397.89|17516.74|17396.74|17518.29|17398.29|17516.74|17396.74|9
1642233940000|2022-01-15 08:05:40|17516.65|17396.65|17514.42|17394.42|17516.66|17396.66|17514.42|17394.42|9
1642233950000|2022-01-15 08:05:50|17513.94|17393.94|17510.82|17390.82|17514.14|17394.14|17510.82|17390.82|9
1642233960000|2022-01-15 08:06:00|17510.48|17390.48|17507.92|17387.92|17510.48|17390.48|17507.92|17387.92|10
1642233970000|2022-01-15 08:06:10|17508.08|17388.08|17508.76|17388.76|17509.05|17389.05|17508.08|17388.08|8
1642233980000|2022-01-15 08:06:20|17508.7|17388.7|17508.12|17388.12|17508.9|17388.9|17507.7|17387.7|10
1642233990000|2022-01-15 08:06:30|17508.1|17388.1|17507.43|17387.43|17508.12|17388.12|17507.03|17387.03|9
1642234000000|2022-01-15 08:06:40|17507.38|17387.38|17505.89|17385.89|17507.65|17387.65|17505.89|17385.89|9
1642234010000|2022-01-15 08:06:50|17505.99|17385.99|17505.26|17385.26|17505.99|17385.99|17505.26|17385.26|10
1642234020000|2022-01-15 08:07:00|17505.28|17385.28|17502.92|17382.92|17505.28|17385.28|17502.92|17382.92|9
1642234030000|2022-01-15 08:07:10|17503.04|17383.04|17503.4|17383.4|17503.63|17383.63|17502.97|17382.97|9
1642234040000|2022-01-15 08:07:20|17503.56|17383.56|17503.92|17383.92|17504.37|17384.37|17503.56|17383.56|10
1642234050000|2022-01-15 08:07:30|17504.11|17384.11|17503.16|17383.16|17504.24|17384.24|17503.16|17383.16|9
1642234060000|2022-01-15 08:07:40|17503.13|17383.13|17503.61|17383.61|17503.62|17383.62|17503.13|17383.13|7
1642234070000|2022-01-15 08:07:50|17503.49|17383.49|17503.72|17383.72|17504.58|17384.58|17503.49|17383.49|9
1642234080000|2022-01-15 08:08:00|17504.42|17384.42|17506.95|17386.95|17506.95|17386.95|17504.42|17384.42|10
1642234090000|2022-01-15 08:08:10|17507.23|17387.23|17510.23|17390.23|17510.23|17390.23|17507.23|17387.23|9
1642234100000|2022-01-15 08:08:20|17509.98|17389.98|17512.18|17392.18|17512.28|17392.28|17509.98|17389.98|10
1642234110000|2022-01-15 08:08:30|17511.66|17391.66|17514.96|17394.96|17514.96|17394.96|17511.24|17391.24|9
1642234120000|2022-01-15 08:08:40|17515.16|17395.16|17516.19|17396.19|17516.19|17396.19|17515.16|17395.16|8
1642234130000|2022-01-15 08:08:50|17516.04|17396.04|17516.4|17396.4|17516.4|17396.4|17515.93|17395.93|8
1642234140000|2022-01-15 08:09:00|17516.54|17396.54|17516.97|17396.97|17517.12|17397.12|17516.53|17396.53|8
1642234150000|2022-01-15 08:09:10|17517.02|17397.02|17518.78|17398.78|17518.78|17398.78|17517.02|17397.02|9
1642234160000|2022-01-15 08:09:20|17518.89|17398.89|17521.55|17401.55|17521.55|17401.55|17518.89|17398.89|10
1642234170000|2022-01-15 08:09:30|17522.82|17402.82|17523.4|17403.4|17524.14|17404.14|17522.82|17402.82|9
1642234180000|2022-01-15 08:09:40|17523.77|17403.77|17526.6|17406.6|17526.6|17406.6|17523.63|17403.63|10
1642234190000|2022-01-15 08:09:50|17526.51|17406.51|17525.98|17405.98|17526.51|17406.51|17525.93|17405.93|10
1642234200000|2022-01-15 08:10:00|17525.92|17405.92|17524.35|17404.35|17525.92|17405.92|17524.35|17404.35|9
1642234210000|2022-01-15 08:10:10|17523.87|17403.87|17524.07|17404.07|17524.81|17404.81|17523.8|17403.8|10
1642234220000|2022-01-15 08:10:20|17524.18|17404.18|17524.81|17404.81|17525.43|17405.43|17523.75|17403.75|10
1642234230000|2022-01-15 08:10:30|17525.17|17405.17|17524.1|17404.1|17525.17|17405.17|17524.03|17404.03|8
1642234240000|2022-01-15 08:10:40|17523.84|17403.84|17522.56|17402.56|17524.4|17404.4|17522.53|17402.53|10
1642234250000|2022-01-15 08:10:50|17522.79|17402.79|17523.09|17403.09|17523.09|17403.09|17522.4|17402.4|9
1642234260000|2022-01-15 08:11:00|17523.2|17403.2|17523.77|17403.77|17524.29|17404.29|17523.2|17403.2|8
1642234270000|2022-01-15 08:11:10|17523.91|17403.91|17523.51|17403.51|17524.36|17404.36|17523.51|17403.51|8
1642234280000|2022-01-15 08:11:20|17523.49|17403.49|17526.06|17406.06|17526.06|17406.06|17523.49|17403.49|8
1642234290000|2022-01-15 08:11:30|17525.84|17405.84|17524.97|17404.97|17526.07|17406.07|17524.97|17404.97|10
1642234300000|2022-01-15 08:11:40|17524.81|17404.81|17524.26|17404.26|17524.81|17404.81|17524.26|17404.26|8
1642234310000|2022-01-15 08:11:50|17524.1|17404.1|17523.38|17403.38|17524.1|17404.1|17523.14|17403.14|9
1642234320000|2022-01-15 08:12:00|17523.42|17403.42|17524.1|17404.1|17524.17|17404.17|17523.15|17403.15|10
1642234330000|2022-01-15 08:12:10|17524.01|17404.01|17525.47|17405.47|17525.47|17405.47|17523.98|17403.98|10
1642234340000|2022-01-15 08:12:20|17525.6|17405.6|17526.64|17406.64|17527.48|17407.48|17525.6|17405.6|10
1642234350000|2022-01-15 08:12:30|17526.55|17406.55|17527.66|17407.66|17527.66|17407.66|17526.47|17406.47|8
1642234360000|2022-01-15 08:12:40|17527.54|17407.54|17529.13|17409.13|17529.13|17409.13|17527.41|17407.41|10
1642234370000|2022-01-15 08:12:50|17529.07|17409.07|17526.7|17406.7|17529.07|17409.07|17526.7|17406.7|10
1642234380000|2022-01-15 08:13:00|17526.78|17406.78|17526.87|17406.87|17527.55|17407.55|17526.66|17406.66|10
1642234390000|2022-01-15 08:13:10|17526.83|17406.83|17527.06|17407.06|17527.06|17407.06|17526.24|17406.24|10
1642234400000|2022-01-15 08:13:20|17525.44|17405.44|17526.76|17406.76|17526.83|17406.83|17525.44|17405.44|9
1642234410000|2022-01-15 08:13:30|17526.58|17406.58|17526.58|17406.58|17527.72|17407.72|17526.39|17406.39|10
1642234420000|2022-01-15 08:13:40|17526.41|17406.41|17527.06|17407.06|17527.06|17407.06|17526.06|17406.06|9
1642234430000|2022-01-15 08:13:50|17527.53|17407.53|17529.75|17409.75|17529.75|17409.75|17527.45|17407.45|9
1642234440000|2022-01-15 08:14:00|17529.97|17409.97|17529.63|17409.63|17530.76|17410.76|17529.63|17409.63|10
1642234450000|2022-01-15 08:14:10|17530.1|17410.1|17530.13|17410.13|17530.14|17410.14|17529.74|17409.74|9
1642234460000|2022-01-15 08:14:20|17529.8|17409.8|17530.55|17410.55|17530.58|17410.58|17529.8|17409.8|10
1642234470000|2022-01-15 08:14:30|17530.56|17410.56|17530.27|17410.27|17530.56|17410.56|17529.93|17409.93|8
1642234480000|2022-01-15 08:14:40|17530.35|17410.35|17527.61|17407.61|17530.35|17410.35|17527.61|17407.61|10
1642234490000|2022-01-15 08:14:50|17527.49|17407.49|17525.11|17405.11|17527.49|17407.49|17525.11|17405.11|10
1642234500000|2022-01-15 08:15:00|17525.19|17405.19|17525.75|17405.75|17525.89|17405.89|17525.13|17405.13|10
1642234510000|2022-01-15 08:15:10|17526.34|17406.34|17526.9|17406.9|17527|17407|17526.28|17406.28|10
1642234520000|2022-01-15 08:15:20|17526.59|17406.59|17529.61|17409.61|17529.61|17409.61|17526.13|17406.13|10
1642234530000|2022-01-15 08:15:30|17529.33|17409.33|17529.35|17409.35|17529.64|17409.64|17529.1|17409.1|8
1642234540000|2022-01-15 08:15:40|17529.43|17409.43|17528|17408|17529.43|17409.43|17527.79|17407.79|10
1642234550000|2022-01-15 08:15:50|17528.19|17408.19|17528.12|17408.12|17529.02|17409.02|17528.12|17408.12|10
1642234560000|2022-01-15 08:16:00|17527.89|17407.89|17526.74|17406.74|17528.55|17408.55|17526.74|17406.74|10
1642234570000|2022-01-15 08:16:10|17526.19|17406.19|17523.43|17403.43|17526.19|17406.19|17523.43|17403.43|10
1642234580000|2022-01-15 08:16:20|17523.31|17403.31|17517.69|17397.69|17523.31|17403.31|17517.46|17397.46|10
1642234590000|2022-01-15 08:16:30|17517.35|17397.35|17514.65|17394.65|17517.35|17397.35|17514.22|17394.22|10
1642234600000|2022-01-15 08:16:40|17514.04|17394.04|17510.16|17390.16|17514.04|17394.04|17510.16|17390.16|10
1642234610000|2022-01-15 08:16:50|17509.69|17389.69|17507.58|17387.58|17509.69|17389.69|17507.32|17387.32|9
1642234620000|2022-01-15 08:17:00|17506.58|17386.58|17506.75|17386.75|17506.98|17386.98|17506.33|17386.33|10
1642234630000|2022-01-15 08:17:10|17506.98|17386.98|17506.95|17386.95|17506.98|17386.98|17506.51|17386.51|10
1642234640000|2022-01-15 08:17:20|17506.71|17386.71|17507.71|17387.71|17507.85|17387.85|17506.71|17386.71|10
1642234650000|2022-01-15 08:17:30|17507.47|17387.47|17508.19|17388.19|17508.57|17388.57|17507.47|17387.47|10
1642234660000|2022-01-15 08:17:40|17508.23|17388.23|17508.65|17388.65|17508.78|17388.78|17508.23|17388.23|9
1642234670000|2022-01-15 08:17:50|17508.66|17388.66|17509.9|17389.9|17509.9|17389.9|17508.66|17388.66|9
1642234680000|2022-01-15 08:18:00|17509.88|17389.88|17509.42|17389.42|17509.88|17389.88|17509.2|17389.2|10
1642234690000|2022-01-15 08:18:10|17509.65|17389.65|17508.86|17388.86|17509.65|17389.65|17508.59|17388.59|10
1642234700000|2022-01-15 08:18:20|17508.73|17388.73|17508.7|17388.7|17508.73|17388.73|17508.34|17388.34|10
1642234710000|2022-01-15 08:18:30|17508.35|17388.35|17508.13|17388.13|17508.52|17388.52|17508.06|17388.06|8
1642234720000|2022-01-15 08:18:40|17508.04|17388.04|17507.28|17387.28|17508.04|17388.04|17507.23|17387.23|10
1642234730000|2022-01-15 08:18:50|17508.16|17388.16|17509.12|17389.12|17509.39|17389.39|17508.16|17388.16|10
1642234740000|2022-01-15 08:19:00|17508.86|17388.86|17507.3|17387.3|17508.86|17388.86|17507.3|17387.3|9
1642234750000|2022-01-15 08:19:10|17507.73|17387.73|17506.89|17386.89|17507.73|17387.73|17506.89|17386.89|9
1642234760000|2022-01-15 08:19:20|17506.85|17386.85|17506.7|17386.7|17506.85|17386.85|17506.1|17386.1|10
1642234770000|2022-01-15 08:19:30|17507.03|17387.03|17507.41|17387.41|17507.41|17387.41|17507.02|17387.02|4
1642234780000|2022-01-15 08:19:40|17507.32|17387.32|17507.57|17387.57|17507.73|17387.73|17507.2|17387.2|8
1642234790000|2022-01-15 08:19:50|17507.53|17387.53|17507.28|17387.28|17507.53|17387.53|17507.28|17387.28|10
1642234800000|2022-01-15 08:20:00|17507.16|17387.16|17507.36|17387.36|17507.36|17387.36|17506.98|17386.98|7
1642234810000|2022-01-15 08:20:10|17507.19|17387.19|17506.06|17386.06|17507.19|17387.19|17506.06|17386.06|10
1642234820000|2022-01-15 08:20:20|17506.09|17386.09|17505.44|17385.44|17506.57|17386.57|17505.44|17385.44|9
1642234830000|2022-01-15 08:20:30|17505.28|17385.28|17504.73|17384.73|17505.34|17385.34|17504.4|17384.4|10
1642234840000|2022-01-15 08:20:40|17504.94|17384.94|17505.47|17385.47|17505.67|17385.67|17504.81|17384.81|9
1642234850000|2022-01-15 08:20:50|17505.85|17385.85|17505.45|17385.45|17505.85|17385.85|17504.96|17384.96|10
1642234860000|2022-01-15 08:21:00|17505.55|17385.55|17504.55|17384.55|17505.55|17385.55|17504.45|17384.45|10
1642234870000|2022-01-15 08:21:10|17504.5|17384.5|17505.27|17385.27|17506.06|17386.06|17504.46|17384.46|8
1642234880000|2022-01-15 08:21:20|17505.19|17385.19|17504.87|17384.87|17505.19|17385.19|17504.75|17384.75|8
1642234890000|2022-01-15 08:21:30|17504.92|17384.92|17504.47|17384.47|17504.94|17384.94|17504.37|17384.37|9
1642234900000|2022-01-15 08:21:40|17504.57|17384.57|17503.91|17383.91|17504.57|17384.57|17503.78|17383.78|7
1642234910000|2022-01-15 08:21:50|17503.67|17383.67|17502.65|17382.65|17503.67|17383.67|17502.65|17382.65|10
1642234920000|2022-01-15 08:22:00|17502.14|17382.14|17501.73|17381.73|17502.14|17382.14|17501.66|17381.66|10
1642234930000|2022-01-15 08:22:10|17502.08|17382.08|17502.71|17382.71|17502.71|17382.71|17501.99|17381.99|9
1642234940000|2022-01-15 08:22:20|17502.78|17382.78|17504.25|17384.25|17504.29|17384.29|17502.78|17382.78|8
1642234950000|2022-01-15 08:22:30|17504.24|17384.24|17505.28|17385.28|17505.98|17385.98|17504.24|17384.24|10
1642234960000|2022-01-15 08:22:40|17504.84|17384.84|17503.32|17383.32|17504.87|17384.87|17503.32|17383.32|8
1642234970000|2022-01-15 08:22:50|17503.23|17383.23|17502.28|17382.28|17503.24|17383.24|17502.28|17382.28|9
1642234980000|2022-01-15 08:23:00|17502.24|17382.24|17501.79|17381.79|17502.24|17382.24|17501.35|17381.35|10
1642234990000|2022-01-15 08:23:10|17501.86|17381.86|17501.5|17381.5|17501.86|17381.86|17501.19|17381.19|10
1642235000000|2022-01-15 08:23:20|17501.69|17381.69|17502.11|17382.11|17502.11|17382.11|17501.35|17381.35|10
1642235010000|2022-01-15 08:23:30|17501.89|17381.89|17496.28|17376.28|17501.89|17381.89|17496.28|17376.28|8
1642235020000|2022-01-15 08:23:40|17494.95|17374.95|17492.34|17372.34|17494.95|17374.95|17492.34|17372.34|10
1642235030000|2022-01-15 08:23:50|17492.3|17372.3|17490.28|17370.28|17492.42|17372.42|17490.28|17370.28|9
1642235040000|2022-01-15 08:24:00|17490.24|17370.24|17491.58|17371.58|17491.81|17371.81|17489.81|17369.81|9
1642235050000|2022-01-15 08:24:10|17491.55|17371.55|17491.23|17371.23|17491.62|17371.62|17490.89|17370.89|9
1642235060000|2022-01-15 08:24:20|17491.07|17371.07|17489.57|17369.57|17491.14|17371.14|17489.57|17369.57|9
1642235070000|2022-01-15 08:24:30|17489.28|17369.28|17489.17|17369.17|17489.28|17369.28|17489|17369|8
1642235080000|2022-01-15 08:24:40|17489.11|17369.11|17489.16|17369.16|17489.22|17369.22|17488.92|17368.92|8
1642235090000|2022-01-15 08:24:50|17489.51|17369.51|17489.33|17369.33|17489.51|17369.51|17489.33|17369.33|5
1642235100000|2022-01-15 08:25:00|17489.19|17369.19|17489.25|17369.25|17489.53|17369.53|17489.01|17369.01|5
1642235110000|2022-01-15 08:25:10|17489.18|17369.18|17488.9|17368.9|17489.44|17369.44|17488.9|17368.9|9
1642235120000|2022-01-15 08:25:20|17488.23|17368.23|17488.28|17368.28|17488.49|17368.49|17488.17|17368.17|8
1642235130000|2022-01-15 08:25:30|17488.37|17368.37|17488.58|17368.58|17488.59|17368.59|17488.3|17368.3|10
1642235140000|2022-01-15 08:25:40|17488.82|17368.82|17488.4|17368.4|17488.86|17368.86|17488.35|17368.35|10
1642235150000|2022-01-15 08:25:50|17488.43|17368.43|17487.67|17367.67|17488.45|17368.45|17487.67|17367.67|10
1642235160000|2022-01-15 08:26:00|17487.6|17367.6|17487.8|17367.8|17487.8|17367.8|17487.12|17367.12|10
1642235170000|2022-01-15 08:26:10|17487.4|17367.4|17486.6|17366.6|17487.4|17367.4|17486.6|17366.6|9
1642235180000|2022-01-15 08:26:20|17486.72|17366.72|17484.48|17364.48|17487.06|17367.06|17484.48|17364.48|9
1642235190000|2022-01-15 08:26:30|17484.46|17364.46|17484.1|17364.1|17484.48|17364.48|17484.1|17364.1|10
1642235200000|2022-01-15 08:26:40|17483.8|17363.8|17483.59|17363.59|17483.98|17363.98|17483.59|17363.59|9
1642235210000|2022-01-15 08:26:50|17483.73|17363.73|17483.44|17363.44|17483.73|17363.73|17483.42|17363.42|10
1642235220000|2022-01-15 08:27:00|17483.47|17363.47|17483.09|17363.09|17483.47|17363.47|17482.71|17362.71|10
1642235230000|2022-01-15 08:27:10|17483.2|17363.2|17482.47|17362.47|17483.3|17363.3|17482.47|17362.47|10
1642235240000|2022-01-15 08:27:20|17482.42|17362.42|17482.8|17362.8|17482.8|17362.8|17482.22|17362.22|9
1642235250000|2022-01-15 08:27:30|17482.73|17362.73|17485.21|17365.21|17485.21|17365.21|17482.73|17362.73|10
1642235260000|2022-01-15 08:27:40|17486.16|17366.16|17487.03|17367.03|17487.1|17367.1|17486.06|17366.06|9
1642235270000|2022-01-15 08:27:50|17487.14|17367.14|17487.96|17367.96|17487.96|17367.96|17487.14|17367.14|8
1642235280000|2022-01-15 08:28:00|17487.95|17367.95|17488.85|17368.85|17488.9|17368.9|17487.95|17367.95|10
1642235290000|2022-01-15 08:28:10|17488.92|17368.92|17489.33|17369.33|17489.33|17369.33|17488.76|17368.76|10
1642235300000|2022-01-15 08:28:20|17489.37|17369.37|17487.53|17367.53|17489.53|17369.53|17487.53|17367.53|8
1642235310000|2022-01-15 08:28:30|17487.65|17367.65|17487.1|17367.1|17487.67|17367.67|17487.1|17367.1|9
1642235320000|2022-01-15 08:28:40|17487.04|17367.04|17486.6|17366.6|17487.04|17367.04|17486.49|17366.49|8
1642235330000|2022-01-15 08:28:50|17486.32|17366.32|17486.21|17366.21|17486.33|17366.33|17486.14|17366.14|8
1642235340000|2022-01-15 08:29:00|17486.23|17366.23|17486.19|17366.19|17486.28|17366.28|17485.82|17365.82|7
1642235350000|2022-01-15 08:29:10|17486.22|17366.22|17486.55|17366.55|17486.82|17366.82|17486.22|17366.22|9
1642235360000|2022-01-15 08:29:20|17486.56|17366.56|17488.74|17368.74|17488.74|17368.74|17486.56|17366.56|9
1642235370000|2022-01-15 08:29:30|17488.82|17368.82|17489.13|17369.13|17489.13|17369.13|17487.91|17367.91|10
1642235380000|2022-01-15 08:29:40|17489.17|17369.17|17490.15|17370.15|17490.15|17370.15|17488.8|17368.8|9
1642235390000|2022-01-15 08:29:50|17490.32|17370.32|17492.32|17372.32|17492.32|17372.32|17490.32|17370.32|9
1642235400000|2022-01-15 08:30:00|17492.98|17372.98|17495.36|17375.36|17495.37|17375.37|17492.75|17372.75|10
1642235410000|2022-01-15 08:30:10|17495.1|17375.1|17493.72|17373.72|17495.2|17375.2|17493.72|17373.72|10
1642235420000|2022-01-15 08:30:20|17493.18|17373.18|17492.99|17372.99|17493.2|17373.2|17492.74|17372.74|7
1642235430000|2022-01-15 08:30:30|17492.98|17372.98|17492.4|17372.4|17492.98|17372.98|17492.29|17372.29|10
1642235440000|2022-01-15 08:30:40|17492.43|17372.43|17492.64|17372.64|17493.12|17373.12|17492.43|17372.43|9
1642235450000|2022-01-15 08:30:50|17492.59|17372.59|17491.77|17371.77|17493.57|17373.57|17491.77|17371.77|10
1642235460000|2022-01-15 08:31:00|17491.66|17371.66|17491.58|17371.58|17491.84|17371.84|17491.01|17371.01|10
1642235470000|2022-01-15 08:31:10|17491.21|17371.21|17493.63|17373.63|17493.63|17373.63|17491.21|17371.21|9
1642235480000|2022-01-15 08:31:20|17494.36|17374.36|17494.77|17374.77|17494.77|17374.77|17494.36|17374.36|7
1642235490000|2022-01-15 08:31:30|17494.87|17374.87|17497.91|17377.91|17497.91|17377.91|17494.61|17374.61|10
1642235500000|2022-01-15 08:31:40|17498.39|17378.39|17499.38|17379.38|17499.73|17379.73|17498.39|17378.39|10
1642235510000|2022-01-15 08:31:50|17499.85|17379.85|17501.64|17381.64|17501.65|17381.65|17499.85|17379.85|9
1642235520000|2022-01-15 08:32:00|17501.61|17381.61|17502.13|17382.13|17502.13|17382.13|17501.28|17381.28|10
1642235530000|2022-01-15 08:32:10|17502.95|17382.95|17503.79|17383.79|17503.94|17383.94|17502.93|17382.93|10
1642235540000|2022-01-15 08:32:20|17503.72|17383.72|17505|17385|17505|17385|17503.27|17383.27|9
1642235550000|2022-01-15 08:32:30|17505.06|17385.06|17506.62|17386.62|17506.62|17386.62|17505.06|17385.06|9
1642235560000|2022-01-15 08:32:40|17506.65|17386.65|17506.43|17386.43|17507.35|17387.35|17506.43|17386.43|10
1642235570000|2022-01-15 08:32:50|17506.87|17386.87|17505.22|17385.22|17506.87|17386.87|17504.84|17384.84|9
1642235580000|2022-01-15 08:33:00|17504.87|17384.87|17503.91|17383.91|17504.88|17384.88|17503.88|17383.88|10
1642235590000|2022-01-15 08:33:10|17504.14|17384.14|17503.48|17383.48|17504.14|17384.14|17503.42|17383.42|8
1642235600000|2022-01-15 08:33:20|17503.51|17383.51|17503.5|17383.5|17504.02|17384.02|17503.27|17383.27|8
1642235610000|2022-01-15 08:33:30|17503.79|17383.79|17503.42|17383.42|17503.83|17383.83|17503.42|17383.42|8
1642235620000|2022-01-15 08:33:40|17503.55|17383.55|17503.45|17383.45|17503.9|17383.9|17503.14|17383.14|8
1642235630000|2022-01-15 08:33:50|17503.58|17383.58|17503.68|17383.68|17503.79|17383.79|17503.32|17383.32|10
1642235640000|2022-01-15 08:34:00|17503.51|17383.51|17503.69|17383.69|17504.4|17384.4|17503.51|17383.51|10
1642235650000|2022-01-15 08:34:10|17504.2|17384.2|17501.79|17381.79|17504.54|17384.54|17501.79|17381.79|10
1642235660000|2022-01-15 08:34:20|17501.29|17381.29|17501.84|17381.84|17502.07|17382.07|17501.29|17381.29|8
1642235670000|2022-01-15 08:34:30|17501.82|17381.82|17501.54|17381.54|17502.02|17382.02|17501.46|17381.46|9
1642235680000|2022-01-15 08:34:40|17501.61|17381.61|17501.58|17381.58|17502.4|17382.4|17501.58|17381.58|10
1642235690000|2022-01-15 08:34:50|17501.44|17381.44|17499.99|17379.99|17501.44|17381.44|17499.95|17379.95|9
1642235700000|2022-01-15 08:35:00|17499.56|17379.56|17494.97|17374.97|17499.56|17379.56|17494.97|17374.97|9
1642235710000|2022-01-15 08:35:10|17494.6|17374.6|17493.87|17373.87|17494.6|17374.6|17493.54|17373.54|10
1642235720000|2022-01-15 08:35:20|17494.09|17374.09|17493.02|17373.02|17494.09|17374.09|17493.02|17373.02|10
1642235730000|2022-01-15 08:35:30|17493.11|17373.11|17490.12|17370.12|17493.11|17373.11|17490.12|17370.12|10
1642235740000|2022-01-15 08:35:40|17490.24|17370.24|17490.35|17370.35|17490.56|17370.56|17490.01|17370.01|10
1642235750000|2022-01-15 08:35:50|17490.32|17370.32|17489.54|17369.54|17490.32|17370.32|17489.54|17369.54|9
1642235760000|2022-01-15 08:36:00|17489.68|17369.68|17489.12|17369.12|17489.68|17369.68|17488.39|17368.39|9
1642235770000|2022-01-15 08:36:10|17489.09|17369.09|17489.25|17369.25|17489.49|17369.49|17488.83|17368.83|7
1642235780000|2022-01-15 08:36:20|17489.37|17369.37|17488.88|17368.88|17489.44|17369.44|17488.88|17368.88|6
1642235790000|2022-01-15 08:36:30|17488.63|17368.63|17480.51|17360.51|17488.72|17368.72|17480.51|17360.51|8
1642235800000|2022-01-15 08:36:40|17479.79|17359.79|17479.78|17359.78|17480.57|17360.57|17478.12|17358.12|10
1642235810000|2022-01-15 08:36:50|17479.92|17359.92|17478.38|17358.38|17479.92|17359.92|17477.95|17357.95|9
1642235820000|2022-01-15 08:37:00|17478.29|17358.29|17478.12|17358.12|17478.29|17358.29|17478.05|17358.05|8
1642235830000|2022-01-15 08:37:10|17478.5|17358.5|17481.93|17361.93|17481.93|17361.93|17478.5|17358.5|10
1642235840000|2022-01-15 08:37:20|17481.84|17361.84|17481.49|17361.49|17482.31|17362.31|17481.38|17361.38|10
1642235850000|2022-01-15 08:37:30|17481.33|17361.33|17481.85|17361.85|17481.85|17361.85|17481.33|17361.33|9
1642235860000|2022-01-15 08:37:40|17481.72|17361.72|17481.71|17361.71|17481.88|17361.88|17481.68|17361.68|8
1642235870000|2022-01-15 08:37:50|17481.81|17361.81|17481.13|17361.13|17481.95|17361.95|17481.13|17361.13|9
1642235880000|2022-01-15 08:38:00|17481.05|17361.05|17480.89|17360.89|17481.58|17361.58|17480.87|17360.87|9
1642235890000|2022-01-15 08:38:10|17482.69|17362.69|17481.74|17361.74|17482.69|17362.69|17481.68|17361.68|10
1642235900000|2022-01-15 08:38:20|17481.63|17361.63|17482.37|17362.37|17482.37|17362.37|17481.63|17361.63|9
1642235910000|2022-01-15 08:38:30|17482.3|17362.3|17482.93|17362.93|17482.96|17362.96|17482.3|17362.3|9
1642235920000|2022-01-15 08:38:40|17482.63|17362.63|17484.01|17364.01|17484.01|17364.01|17482.63|17362.63|10
1642235930000|2022-01-15 08:38:50|17483.96|17363.96|17484.09|17364.09|17484.09|17364.09|17483.65|17363.65|10
1642235940000|2022-01-15 08:39:00|17484.05|17364.05|17484.19|17364.19|17484.41|17364.41|17484.04|17364.04|10
1642235950000|2022-01-15 08:39:10|17484.36|17364.36|17484.17|17364.17|17484.36|17364.36|17483.96|17363.96|7
1642235960000|2022-01-15 08:39:20|17484.11|17364.11|17484.14|17364.14|17484.2|17364.2|17483.89|17363.89|10
1642235970000|2022-01-15 08:39:30|17483.66|17363.66|17483.27|17363.27|17483.66|17363.66|17483.25|17363.25|8
1642235980000|2022-01-15 08:39:40|17483.22|17363.22|17484.19|17364.19|17484.19|17364.19|17483.12|17363.12|10
1642235990000|2022-01-15 08:39:50|17484.32|17364.32|17484.02|17364.02|17484.32|17364.32|17484|17364|5
1642236000000|2022-01-15 08:40:00|17483.96|17363.96|17484.08|17364.08|17484.08|17364.08|17483.7|17363.7|9
1642236010000|2022-01-15 08:40:10|17483.64|17363.64|17483.07|17363.07|17483.87|17363.87|17483.03|17363.03|9
1642236020000|2022-01-15 08:40:20|17483.11|17363.11|17483.77|17363.77|17483.77|17363.77|17483.11|17363.11|7
1642236030000|2022-01-15 08:40:30|17483.79|17363.79|17483.61|17363.61|17483.9|17363.9|17483.52|17363.52|8
1642236040000|2022-01-15 08:40:40|17483.57|17363.57|17484.28|17364.28|17484.48|17364.48|17483.57|17363.57|8
1642236050000|2022-01-15 08:40:50|17484.34|17364.34|17484.78|17364.78|17484.81|17364.81|17484.26|17364.26|10
1642236060000|2022-01-15 08:41:00|17484.5|17364.5|17484.16|17364.16|17484.5|17364.5|17483.72|17363.72|9
1642236070000|2022-01-15 08:41:10|17484.3|17364.3|17483.85|17363.85|17484.3|17364.3|17483.47|17363.47|10
1642236080000|2022-01-15 08:41:20|17484.32|17364.32|17484.35|17364.35|17484.39|17364.39|17483.98|17363.98|10
1642236090000|2022-01-15 08:41:30|17484.67|17364.67|17485.85|17365.85|17485.97|17365.97|17484.67|17364.67|9
1642236100000|2022-01-15 08:41:40|17485.87|17365.87|17487.55|17367.55|17487.55|17367.55|17485.87|17365.87|9
1642236110000|2022-01-15 08:41:50|17487.88|17367.88|17488.7|17368.7|17488.7|17368.7|17486.88|17366.88|9
1642236120000|2022-01-15 08:42:00|17488.79|17368.79|17488.98|17368.98|17488.98|17368.98|17488.74|17368.74|8
1642236130000|2022-01-15 08:42:10|17489.03|17369.03|17491.11|17371.11|17491.11|17371.11|17488.73|17368.73|9
1642236140000|2022-01-15 08:42:20|17490.92|17370.92|17490.98|17370.98|17490.98|17370.98|17490.42|17370.42|9
1642236150000|2022-01-15 08:42:30|17491.13|17371.13|17485.86|17365.86|17491.13|17371.13|17485.86|17365.86|9
1642236160000|2022-01-15 08:42:40|17485.81|17365.81|17485.62|17365.62|17485.81|17365.81|17485.38|17365.38|8
1642236170000|2022-01-15 08:42:50|17485.59|17365.59|17485.64|17365.64|17485.79|17365.79|17485.29|17365.29|10
1642236180000|2022-01-15 08:43:00|17485.61|17365.61|17485.54|17365.54|17485.63|17365.63|17484.96|17364.96|9
1642236190000|2022-01-15 08:43:10|17485.55|17365.55|17485.45|17365.45|17485.69|17365.69|17485.12|17365.12|10
1642236200000|2022-01-15 08:43:20|17485.54|17365.54|17485.09|17365.09|17485.54|17365.54|17485.09|17365.09|9
1642236210000|2022-01-15 08:43:30|17484.9|17364.9|17485|17365|17485.03|17365.03|17484.69|17364.69|8
1642236220000|2022-01-15 08:43:40|17485.21|17365.21|17485.11|17365.11|17485.26|17365.26|17484.77|17364.77|8
1642236230000|2022-01-15 08:43:50|17485.13|17365.13|17484.85|17364.85|17485.13|17365.13|17484.85|17364.85|7
1642236240000|2022-01-15 08:44:00|17484.81|17364.81|17485.12|17365.12|17485.95|17365.95|17484.61|17364.61|9
1642236250000|2022-01-15 08:44:10|17485.13|17365.13|17485.22|17365.22|17485.22|17365.22|17485.06|17365.06|5
1642236260000|2022-01-15 08:44:20|17485.35|17365.35|17486.45|17366.45|17486.51|17366.51|17485.35|17365.35|9
1642236270000|2022-01-15 08:44:30|17486.4|17366.4|17486.32|17366.32|17486.61|17366.61|17486.29|17366.29|7
1642236280000|2022-01-15 08:44:40|17485.92|17365.92|17486.48|17366.48|17486.48|17366.48|17485.78|17365.78|6
1642236290000|2022-01-15 08:44:50|17486.42|17366.42|17486.75|17366.75|17486.75|17366.75|17486.42|17366.42|7
1642236300000|2022-01-15 08:45:00|17487.09|17367.09|17488.8|17368.8|17488.8|17368.8|17487.09|17367.09|10
1642236310000|2022-01-15 08:45:10|17489.04|17369.04|17489.56|17369.56|17489.56|17369.56|17488.97|17368.97|8
1642236320000|2022-01-15 08:45:20|17489.41|17369.41|17490.11|17370.11|17490.11|17370.11|17489.4|17369.4|9
1642236330000|2022-01-15 08:45:30|17490.14|17370.14|17490.67|17370.67|17490.67|17370.67|17490.12|17370.12|9
1642236340000|2022-01-15 08:45:40|17490.71|17370.71|17490.76|17370.76|17490.76|17370.76|17490.48|17370.48|9
1642236350000|2022-01-15 08:45:50|17491.27|17371.27|17492.5|17372.5|17492.5|17372.5|17490.85|17370.85|9
1642236360000|2022-01-15 08:46:00|17492.67|17372.67|17493.6|17373.6|17493.6|17373.6|17492.67|17372.67|8
1642236370000|2022-01-15 08:46:10|17493.82|17373.82|17494.61|17374.61|17494.61|17374.61|17493.34|17373.34|9
1642236380000|2022-01-15 08:46:20|17495.01|17375.01|17497.19|17377.19|17497.19|17377.19|17494.95|17374.95|10
1642236390000|2022-01-15 08:46:30|17497.16|17377.16|17502.21|17382.21|17502.21|17382.21|17497.16|17377.16|10
1642236400000|2022-01-15 08:46:40|17502.54|17382.54|17506.04|17386.04|17506.04|17386.04|17502.54|17382.54|9
1642236410000|2022-01-15 08:46:50|17505.9|17385.9|17509.22|17389.22|17509.22|17389.22|17505.6|17385.6|10
1642236420000|2022-01-15 08:47:00|17508.86|17388.86|17511.49|17391.49|17511.49|17391.49|17508.86|17388.86|9
1642236430000|2022-01-15 08:47:10|17511.59|17391.59|17515.6|17395.6|17515.6|17395.6|17511.59|17391.59|9
1642236440000|2022-01-15 08:47:20|17515.97|17395.97|17516.25|17396.25|17516.6|17396.6|17515.97|17395.97|9
1642236450000|2022-01-15 08:47:30|17516.06|17396.06|17515.99|17395.99|17516.47|17396.47|17515.06|17395.06|8
1642236460000|2022-01-15 08:47:40|17516.5|17396.5|17513.33|17393.33|17516.55|17396.55|17513.33|17393.33|10
1642236470000|2022-01-15 08:47:50|17513.34|17393.34|17511.15|17391.15|17513.34|17393.34|17511.15|17391.15|8
1642236480000|2022-01-15 08:48:00|17511.19|17391.19|17511.09|17391.09|17511.83|17391.83|17511.05|17391.05|10
1642236490000|2022-01-15 08:48:10|17510.86|17390.86|17511.33|17391.33|17511.52|17391.52|17510.86|17390.86|8
1642236500000|2022-01-15 08:48:20|17511.31|17391.31|17512.36|17392.36|17512.36|17392.36|17511.31|17391.31|8
1642236510000|2022-01-15 08:48:30|17512.38|17392.38|17512.52|17392.52|17512.65|17392.65|17512.35|17392.35|9
1642236520000|2022-01-15 08:48:40|17512.75|17392.75|17513.4|17393.4|17513.54|17393.54|17512.65|17392.65|9
1642236530000|2022-01-15 08:48:50|17513.19|17393.19|17513.21|17393.21|17513.21|17393.21|17513.05|17393.05|8
1642236540000|2022-01-15 08:49:00|17512.94|17392.94|17511.74|17391.74|17512.94|17392.94|17511.74|17391.74|8
1642236550000|2022-01-15 08:49:10|17511.62|17391.62|17512.29|17392.29|17512.8|17392.8|17511.62|17391.62|9
1642236560000|2022-01-15 08:49:20|17512.24|17392.24|17511.46|17391.46|17512.24|17392.24|17511.46|17391.46|9
1642236570000|2022-01-15 08:49:30|17511.4|17391.4|17509|17389|17511.47|17391.47|17509|17389|10
1642236580000|2022-01-15 08:49:40|17507.62|17387.62|17503.52|17383.52|17507.62|17387.62|17503.52|17383.52|10
1642236590000|2022-01-15 08:49:50|17503.08|17383.08|17500.98|17380.98|17503.25|17383.25|17500.98|17380.98|9
1642236600000|2022-01-15 08:50:00|17501.03|17381.03|17498.96|17378.96|17501.3|17381.3|17498.96|17378.96|10
1642236610000|2022-01-15 08:50:10|17499.23|17379.23|17492.77|17372.77|17499.26|17379.26|17492.77|17372.77|10
1642236620000|2022-01-15 08:50:20|17492.27|17372.27|17493.22|17373.22|17493.52|17373.52|17492.27|17372.27|10
1642236630000|2022-01-15 08:50:30|17493.29|17373.29|17489.68|17369.68|17493.29|17373.29|17489.68|17369.68|9
1642236640000|2022-01-15 08:50:40|17488.98|17368.98|17488.98|17368.98|17489.56|17369.56|17488.98|17368.98|9
1642236650000|2022-01-15 08:50:50|17489.15|17369.15|17487.9|17367.9|17489.76|17369.76|17487.9|17367.9|10
1642236660000|2022-01-15 08:51:00|17487.72|17367.72|17489.51|17369.51|17489.51|17369.51|17487.7|17367.7|9
1642236670000|2022-01-15 08:51:10|17489.45|17369.45|17489.92|17369.92|17490.27|17370.27|17489.45|17369.45|8
1642236680000|2022-01-15 08:51:20|17490.05|17370.05|17490.35|17370.35|17490.41|17370.41|17489.73|17369.73|9
1642236690000|2022-01-15 08:51:30|17490.44|17370.44|17489.15|17369.15|17490.47|17370.47|17488.85|17368.85|9
1642236700000|2022-01-15 08:51:40|17489.18|17369.18|17487.58|17367.58|17489.18|17369.18|17487.05|17367.05|8
1642236710000|2022-01-15 08:51:50|17487.81|17367.81|17485.06|17365.06|17488.15|17368.15|17484.38|17364.38|9
1642236720000|2022-01-15 08:52:00|17485.02|17365.02|17484.63|17364.63|17485.37|17365.37|17484.63|17364.63|10
1642236730000|2022-01-15 08:52:10|17484.33|17364.33|17484.88|17364.88|17485.27|17365.27|17484.33|17364.33|9
1642236740000|2022-01-15 08:52:20|17484.82|17364.82|17482.37|17362.37|17484.87|17364.87|17482.37|17362.37|9
1642236750000|2022-01-15 08:52:30|17482.27|17362.27|17482.9|17362.9|17482.9|17362.9|17482.24|17362.24|10
1642236760000|2022-01-15 08:52:40|17482.96|17362.96|17483.12|17363.12|17483.26|17363.26|17482.84|17362.84|8
1642236770000|2022-01-15 08:52:50|17483.06|17363.06|17483.47|17363.47|17483.75|17363.75|17483.06|17363.06|8
1642236780000|2022-01-15 08:53:00|17483.44|17363.44|17483.6|17363.6|17483.63|17363.63|17483.37|17363.37|7
1642236790000|2022-01-15 08:53:10|17483.58|17363.58|17483.83|17363.83|17484.39|17364.39|17483.58|17363.58|10
1642236800000|2022-01-15 08:53:20|17483.35|17363.35|17483.28|17363.28|17483.35|17363.35|17483.21|17363.21|5
1642236810000|2022-01-15 08:53:30|17483.23|17363.23|17482.42|17362.42|17483.62|17363.62|17482.42|17362.42|7
1642236820000|2022-01-15 08:53:40|17481.08|17361.08|17480.56|17360.56|17481.43|17361.43|17480.56|17360.56|9
1642236830000|2022-01-15 08:53:50|17480.86|17360.86|17481.92|17361.92|17481.92|17361.92|17480.7|17360.7|8
1642236840000|2022-01-15 08:54:00|17482.13|17362.13|17483.12|17363.12|17483.12|17363.12|17482.13|17362.13|7
1642236850000|2022-01-15 08:54:10|17483.15|17363.15|17483.57|17363.57|17483.6|17363.6|17482.86|17362.86|9
1642236860000|2022-01-15 08:54:20|17483.73|17363.73|17482.21|17362.21|17483.98|17363.98|17482.21|17362.21|10
1642236870000|2022-01-15 08:54:30|17482.16|17362.16|17482.16|17362.16|17482.16|17362.16|17481.89|17361.89|7
1642236880000|2022-01-15 08:54:40|17481.99|17361.99|17482.54|17362.54|17482.54|17362.54|17481.74|17361.74|9
1642236890000|2022-01-15 08:54:50|17482.53|17362.53|17482.62|17362.62|17482.8|17362.8|17482.36|17362.36|9
1642236900000|2022-01-15 08:55:00|17482.27|17362.27|17481|17361|17482.29|17362.29|17481|17361|9
1642236910000|2022-01-15 08:55:10|17480.95|17360.95|17478.78|17358.78|17480.95|17360.95|17478.78|17358.78|10
1642236920000|2022-01-15 08:55:20|17478.72|17358.72|17476.84|17356.84|17478.72|17358.72|17476.84|17356.84|8
1642236930000|2022-01-15 08:55:30|17476.91|17356.91|17475.46|17355.46|17476.91|17356.91|17475.3|17355.3|9
1642236940000|2022-01-15 08:55:40|17475.47|17355.47|17475.27|17355.27|17475.49|17355.49|17475.18|17355.18|7
1642236950000|2022-01-15 08:55:50|17475.26|17355.26|17475.76|17355.76|17475.76|17355.76|17475.25|17355.25|6
1642236960000|2022-01-15 08:56:00|17476.09|17356.09|17474.23|17354.23|17476.09|17356.09|17474.23|17354.23|8
1642236970000|2022-01-15 08:56:10|17473.79|17353.79|17471.37|17351.37|17473.79|17353.79|17471.28|17351.28|9
1642236980000|2022-01-15 08:56:20|17471.22|17351.22|17469.95|17349.95|17471.62|17351.62|17469.95|17349.95|10
1642236990000|2022-01-15 08:56:30|17470.02|17350.02|17468.35|17348.35|17470.14|17350.14|17468.35|17348.35|9
1642237000000|2022-01-15 08:56:40|17467.57|17347.57|17466.31|17346.31|17467.57|17347.57|17466.31|17346.31|9
1642237010000|2022-01-15 08:56:50|17466.61|17346.61|17462.23|17342.23|17466.61|17346.61|17462.23|17342.23|10
1642237020000|2022-01-15 08:57:00|17461.44|17341.44|17459.4|17339.4|17461.44|17341.44|17459.4|17339.4|10
1642237030000|2022-01-15 08:57:10|17459.52|17339.52|17461.18|17341.18|17461.18|17341.18|17459.52|17339.52|9
1642237040000|2022-01-15 08:57:20|17461.56|17341.56|17461.86|17341.86|17461.86|17341.86|17460.93|17340.93|9
1642237050000|2022-01-15 08:57:30|17461.7|17341.7|17460.92|17340.92|17461.7|17341.7|17460.77|17340.77|10
1642237060000|2022-01-15 08:57:40|17460.97|17340.97|17460.58|17340.58|17461.02|17341.02|17460.45|17340.45|8
1642237070000|2022-01-15 08:57:50|17460.9|17340.9|17461.47|17341.47|17461.6|17341.6|17460.9|17340.9|7
1642237080000|2022-01-15 08:58:00|17461.43|17341.43|17461.95|17341.95|17461.98|17341.98|17461.43|17341.43|9
1642237090000|2022-01-15 08:58:10|17462.83|17342.83|17463.89|17343.89|17463.89|17343.89|17462.49|17342.49|9
1642237100000|2022-01-15 08:58:20|17463.94|17343.94|17463.94|17343.94|17464.03|17344.03|17463.77|17343.77|7
1642237110000|2022-01-15 08:58:30|17463.91|17343.91|17463.16|17343.16|17464.47|17344.47|17463.16|17343.16|8
1642237120000|2022-01-15 08:58:40|17463.34|17343.34|17466.18|17346.18|17466.18|17346.18|17463.34|17343.34|10
1642237130000|2022-01-15 08:58:50|17466.41|17346.41|17467.98|17347.98|17467.98|17347.98|17466.41|17346.41|9
1642237140000|2022-01-15 08:59:00|17467.97|17347.97|17468.96|17348.96|17468.96|17348.96|17467.96|17347.96|9
1642237150000|2022-01-15 08:59:10|17468.98|17348.98|17472.24|17352.24|17472.24|17352.24|17468.98|17348.98|10
1642237160000|2022-01-15 08:59:20|17472.6|17352.6|17473.92|17353.92|17475.12|17355.12|17472.6|17352.6|10
1642237170000|2022-01-15 08:59:30|17473.69|17353.69|17472.39|17352.39|17473.69|17353.69|17472.39|17352.39|9
1642237180000|2022-01-15 08:59:40|17471.72|17351.72|17469.62|17349.62|17472.17|17352.17|17469.62|17349.62|9
1642237190000|2022-01-15 08:59:50|17469.64|17349.64|17467.19|17347.19|17469.64|17349.64|17467.12|17347.12|10
1642237200000|2022-01-15 09:00:00|17466.99|17346.99|17463.07|17343.07|17466.99|17346.99|17463.07|17343.07|9
1642237210000|2022-01-15 09:00:10|17462.45|17342.45|17461.81|17341.81|17462.45|17342.45|17461.69|17341.69|8
1642237220000|2022-01-15 09:00:20|17461.96|17341.96|17461.27|17341.27|17461.96|17341.96|17461.19|17341.19|9
1642237230000|2022-01-15 09:00:30|17461.36|17341.36|17462.86|17342.86|17462.86|17342.86|17461.23|17341.23|9
1642237240000|2022-01-15 09:00:40|17462.97|17342.97|17462.57|17342.57|17463.3|17343.3|17462.55|17342.55|8
1642237250000|2022-01-15 09:00:50|17462.73|17342.73|17462.97|17342.97|17462.99|17342.99|17462.58|17342.58|10
1642237260000|2022-01-15 09:01:00|17463.03|17343.03|17462.79|17342.79|17463.25|17343.25|17462.55|17342.55|10
1642237270000|2022-01-15 09:01:10|17462.78|17342.78|17463.57|17343.57|17463.79|17343.79|17462.78|17342.78|8
1642237280000|2022-01-15 09:01:20|17463.68|17343.68|17464.89|17344.89|17464.91|17344.91|17463.68|17343.68|9
1642237290000|2022-01-15 09:01:30|17464.46|17344.46|17465.84|17345.84|17465.84|17345.84|17464.46|17344.46|9
1642237300000|2022-01-15 09:01:40|17465.86|17345.86|17468|17348|17468|17348|17465.86|17345.86|10
1642237310000|2022-01-15 09:01:50|17468.45|17348.45|17472.51|17352.51|17472.51|17352.51|17468.45|17348.45|10
1642237320000|2022-01-15 09:02:00|17472.93|17352.93|17475.58|17355.58|17475.82|17355.82|17472.93|17352.93|10
1642237330000|2022-01-15 09:02:10|17475.71|17355.71|17475.7|17355.7|17476.17|17356.17|17475.7|17355.7|9
1642237340000|2022-01-15 09:02:20|17475.65|17355.65|17476.01|17356.01|17476.29|17356.29|17475.65|17355.65|10
1642237350000|2022-01-15 09:02:30|17476.26|17356.26|17477.16|17357.16|17477.16|17357.16|17476.26|17356.26|10
1642237360000|2022-01-15 09:02:40|17477.19|17357.19|17476.98|17356.98|17477.63|17357.63|17476.98|17356.98|10
1642237370000|2022-01-15 09:02:50|17476.93|17356.93|17477.4|17357.4|17477.47|17357.47|17476.79|17356.79|10
1642237380000|2022-01-15 09:03:00|17477.39|17357.39|17478.25|17358.25|17478.35|17358.35|17477.39|17357.39|9
1642237390000|2022-01-15 09:03:10|17477.53|17357.53|17476.8|17356.8|17477.53|17357.53|17476.8|17356.8|10
1642237400000|2022-01-15 09:03:20|17476.82|17356.82|17477.84|17357.84|17478.06|17358.06|17476.82|17356.82|10
1642237410000|2022-01-15 09:03:30|17477.92|17357.92|17478.94|17358.94|17478.94|17358.94|17477.92|17357.92|9
1642237420000|2022-01-15 09:03:40|17478.95|17358.95|17478.72|17358.72|17478.98|17358.98|17478.42|17358.42|10
1642237430000|2022-01-15 09:03:50|17478.23|17358.23|17476.29|17356.29|17478.23|17358.23|17476.29|17356.29|10
1642237440000|2022-01-15 09:04:00|17476.1|17356.1|17477.62|17357.62|17477.62|17357.62|17476.1|17356.1|10
1642237450000|2022-01-15 09:04:10|17477.67|17357.67|17478.86|17358.86|17478.86|17358.86|17477.67|17357.67|9
1642237460000|2022-01-15 09:04:20|17478.88|17358.88|17479.52|17359.52|17479.52|17359.52|17478.77|17358.77|10
1642237470000|2022-01-15 09:04:30|17479.91|17359.91|17481.79|17361.79|17481.79|17361.79|17479.91|17359.91|10
1642237480000|2022-01-15 09:04:40|17481.75|17361.75|17480.16|17360.16|17481.95|17361.95|17480.16|17360.16|10
1642237490000|2022-01-15 09:04:50|17478.98|17358.98|17476.84|17356.84|17478.98|17358.98|17476.84|17356.84|10
1642237500000|2022-01-15 09:05:00|17476.9|17356.9|17476.25|17356.25|17476.94|17356.94|17475.97|17355.97|10
1642237510000|2022-01-15 09:05:10|17476.42|17356.42|17477.48|17357.48|17477.7|17357.7|17476.42|17356.42|10
1642237520000|2022-01-15 09:05:20|17477.51|17357.51|17477.76|17357.76|17477.85|17357.85|17476.94|17356.94|9
1642237530000|2022-01-15 09:05:30|17477.88|17357.88|17478.17|17358.17|17478.26|17358.26|17477.88|17357.88|8
1642237540000|2022-01-15 09:05:40|17477.34|17357.34|17477.95|17357.95|17477.95|17357.95|17477.34|17357.34|9
1642237550000|2022-01-15 09:05:50|17477.78|17357.78|17478.76|17358.76|17478.76|17358.76|17477.78|17357.78|10
1642237560000|2022-01-15 09:06:00|17478.86|17358.86|17478.3|17358.3|17478.96|17358.96|17478.2|17358.2|7
1642237570000|2022-01-15 09:06:10|17478.28|17358.28|17479.5|17359.5|17479.51|17359.51|17478.26|17358.26|9
1642237580000|2022-01-15 09:06:20|17479.45|17359.45|17480.28|17360.28|17480.28|17360.28|17479.41|17359.41|10
1642237590000|2022-01-15 09:06:30|17480.25|17360.25|17480.05|17360.05|17480.43|17360.43|17480.05|17360.05|9
1642237600000|2022-01-15 09:06:40|17480.19|17360.19|17480.82|17360.82|17480.82|17360.82|17480.05|17360.05|9
1642237610000|2022-01-15 09:06:50|17480.88|17360.88|17480.01|17360.01|17480.96|17360.96|17480.01|17360.01|9
1642237620000|2022-01-15 09:07:00|17479.85|17359.85|17480|17360|17480.31|17360.31|17479.8|17359.8|10
1642237630000|2022-01-15 09:07:10|17479.99|17359.99|17479.48|17359.48|17479.99|17359.99|17479.23|17359.23|7
1642237640000|2022-01-15 09:07:20|17479.54|17359.54|17480.57|17360.57|17480.57|17360.57|17479.23|17359.23|10
1642237650000|2022-01-15 09:07:30|17480.27|17360.27|17479.69|17359.69|17480.62|17360.62|17479.69|17359.69|10
1642237660000|2022-01-15 09:07:40|17479.94|17359.94|17480.51|17360.51|17480.51|17360.51|17479.79|17359.79|9
1642237670000|2022-01-15 09:07:50|17480.39|17360.39|17483.61|17363.61|17483.61|17363.61|17480.39|17360.39|10
1642237680000|2022-01-15 09:08:00|17483.77|17363.77|17484.24|17364.24|17484.44|17364.44|17483.77|17363.77|10
1642237690000|2022-01-15 09:08:10|17484.38|17364.38|17485.36|17365.36|17485.6|17365.6|17484.28|17364.28|10
1642237700000|2022-01-15 09:08:20|17485.34|17365.34|17480.66|17360.66|17485.62|17365.62|17480.66|17360.66|10
1642237710000|2022-01-15 09:08:30|17478.71|17358.71|17476|17356|17478.71|17358.71|17476|17356|10
1642237720000|2022-01-15 09:08:40|17475.99|17355.99|17476.95|17356.95|17476.95|17356.95|17475.99|17355.99|10
1642237730000|2022-01-15 09:08:50|17477.13|17357.13|17475.9|17355.9|17477.51|17357.51|17475.9|17355.9|9
1642237740000|2022-01-15 09:09:00|17475.81|17355.81|17474.69|17354.69|17475.81|17355.81|17474.54|17354.54|9
1642237750000|2022-01-15 09:09:10|17474.09|17354.09|17473.43|17353.43|17474.09|17354.09|17473.43|17353.43|9
1642237760000|2022-01-15 09:09:20|17473.45|17353.45|17473.01|17353.01|17473.57|17353.57|17472.9|17352.9|8
1642237770000|2022-01-15 09:09:30|17473.07|17353.07|17470.59|17350.59|17473.07|17353.07|17470.39|17350.39|9
1642237780000|2022-01-15 09:09:40|17470.48|17350.48|17470.43|17350.43|17471.23|17351.23|17470.43|17350.43|9
1642237790000|2022-01-15 09:09:50|17470.37|17350.37|17469.11|17349.11|17470.8|17350.8|17468.97|17348.97|9
1642237800000|2022-01-15 09:10:00|17469.09|17349.09|17467.93|17347.93|17469.09|17349.09|17467.93|17347.93|10
1642237810000|2022-01-15 09:10:10|17467.85|17347.85|17466.75|17346.75|17467.95|17347.95|17466.75|17346.75|10
1642237820000|2022-01-15 09:10:20|17465.57|17345.57|17459.96|17339.96|17465.57|17345.57|17459.96|17339.96|10
1642237830000|2022-01-15 09:10:30|17459.86|17339.86|17459.59|17339.59|17459.86|17339.86|17459.14|17339.14|9
1642237840000|2022-01-15 09:10:40|17459.81|17339.81|17459.42|17339.42|17460.13|17340.13|17459.28|17339.28|10
1642237850000|2022-01-15 09:10:50|17459.49|17339.49|17459.32|17339.32|17460.52|17340.52|17459.32|17339.32|8
1642237860000|2022-01-15 09:11:00|17459.35|17339.35|17458.48|17338.48|17459.73|17339.73|17458.48|17338.48|9
1642237870000|2022-01-15 09:11:10|17458.07|17338.07|17458.39|17338.39|17458.83|17338.83|17458.07|17338.07|8
1642237880000|2022-01-15 09:11:20|17458.42|17338.42|17457.51|17337.51|17458.42|17338.42|17457.51|17337.51|6
1642237890000|2022-01-15 09:11:30|17457.38|17337.38|17457.27|17337.27|17457.73|17337.73|17457.27|17337.27|6
1642237900000|2022-01-15 09:11:40|17457.15|17337.15|17457.72|17337.72|17457.72|17337.72|17457.13|17337.13|6
1642237910000|2022-01-15 09:11:50|17457.08|17337.08|17457.68|17337.68|17457.68|17337.68|17457.08|17337.08|8
1642237920000|2022-01-15 09:12:00|17457.32|17337.32|17457.57|17337.57|17457.57|17337.57|17457.16|17337.16|7
1642237930000|2022-01-15 09:12:10|17457.5|17337.5|17459.33|17339.33|17459.36|17339.36|17457.47|17337.47|7
1642237940000|2022-01-15 09:12:20|17459.32|17339.32|17459.82|17339.82|17459.82|17339.82|17459.26|17339.26|10
1642237950000|2022-01-15 09:12:30|17460.18|17340.18|17460.1|17340.1|17460.29|17340.29|17460.04|17340.04|10
1642237960000|2022-01-15 09:12:40|17460.13|17340.13|17460.72|17340.72|17460.87|17340.87|17460.13|17340.13|9
1642237970000|2022-01-15 09:12:50|17461.05|17341.05|17461.17|17341.17|17461.17|17341.17|17460.6|17340.6|9
1642237980000|2022-01-15 09:13:00|17460.9|17340.9|17460.07|17340.07|17460.9|17340.9|17460.07|17340.07|9
1642237990000|2022-01-15 09:13:10|17460.03|17340.03|17459.57|17339.57|17460.11|17340.11|17459.57|17339.57|9
1642238000000|2022-01-15 09:13:20|17459.58|17339.58|17458.55|17338.55|17459.83|17339.83|17458.55|17338.55|10
1642238010000|2022-01-15 09:13:30|17458.6|17338.6|17459.45|17339.45|17459.45|17339.45|17458.6|17338.6|6
1642238020000|2022-01-15 09:13:40|17459.43|17339.43|17459.36|17339.36|17459.43|17339.43|17459.16|17339.16|8
1642238030000|2022-01-15 09:13:50|17459.54|17339.54|17460.35|17340.35|17460.71|17340.71|17459.54|17339.54|10
1642238040000|2022-01-15 09:14:00|17460.23|17340.23|17460.72|17340.72|17461.02|17341.02|17460.23|17340.23|9
1642238050000|2022-01-15 09:14:10|17460.7|17340.7|17462.11|17342.11|17462.11|17342.11|17460.7|17340.7|10
1642238060000|2022-01-15 09:14:20|17462.23|17342.23|17463.14|17343.14|17463.14|17343.14|17461.89|17341.89|9
1642238070000|2022-01-15 09:14:30|17463.17|17343.17|17462.56|17342.56|17463.17|17343.17|17462.36|17342.36|7
1642238080000|2022-01-15 09:14:40|17462.66|17342.66|17462.49|17342.49|17462.83|17342.83|17462.49|17342.49|8
1642238090000|2022-01-15 09:14:50|17462.6|17342.6|17462.55|17342.55|17462.6|17342.6|17461.93|17341.93|9
1642238100000|2022-01-15 09:15:00|17462.37|17342.37|17461.93|17341.93|17462.4|17342.4|17461.53|17341.53|9
1642238110000|2022-01-15 09:15:10|17461.77|17341.77|17461.64|17341.64|17462.27|17342.27|17461.64|17341.64|9
1642238120000|2022-01-15 09:15:20|17461.68|17341.68|17461.92|17341.92|17461.92|17341.92|17460.52|17340.52|9
1642238130000|2022-01-15 09:15:30|17462|17342|17461.04|17341.04|17462.03|17342.03|17460.84|17340.84|8
1642238140000|2022-01-15 09:15:40|17461.72|17341.72|17461.33|17341.33|17461.8|17341.8|17461.33|17341.33|9
1642238150000|2022-01-15 09:15:50|17461.42|17341.42|17465.34|17345.34|17465.34|17345.34|17461.42|17341.42|10
1642238160000|2022-01-15 09:16:00|17465.72|17345.72|17468.4|17348.4|17468.51|17348.51|17465.72|17345.72|10
1642238170000|2022-01-15 09:16:10|17469.37|17349.37|17473.96|17353.96|17473.96|17353.96|17469.37|17349.37|9
1642238180000|2022-01-15 09:16:20|17474.03|17354.03|17476.19|17356.19|17476.19|17356.19|17474.03|17354.03|9
1642238190000|2022-01-15 09:16:30|17476.86|17356.86|17476.35|17356.35|17476.86|17356.86|17475.47|17355.47|10
1642238200000|2022-01-15 09:16:40|17476.1|17356.1|17473.64|17353.64|17476.1|17356.1|17473.64|17353.64|9
1642238210000|2022-01-15 09:16:50|17473.54|17353.54|17472.69|17352.69|17473.54|17353.54|17472.57|17352.57|10
1642238220000|2022-01-15 09:17:00|17472.4|17352.4|17473.24|17353.24|17473.24|17353.24|17472.24|17352.24|7
1642238230000|2022-01-15 09:17:10|17473.18|17353.18|17472.74|17352.74|17473.18|17353.18|17472.29|17352.29|10
1642238240000|2022-01-15 09:17:20|17472.73|17352.73|17473.63|17353.63|17473.85|17353.85|17472.73|17352.73|10
1642238250000|2022-01-15 09:17:30|17473.46|17353.46|17473.12|17353.12|17473.46|17353.46|17472.97|17352.97|7
1642238260000|2022-01-15 09:17:40|17472.73|17352.73|17471.38|17351.38|17472.81|17352.81|17471.38|17351.38|9
1642238270000|2022-01-15 09:17:50|17470.99|17350.99|17470.58|17350.58|17471.07|17351.07|17470.58|17350.58|10
1642238280000|2022-01-15 09:18:00|17470.48|17350.48|17469.33|17349.33|17470.79|17350.79|17469.33|17349.33|10
1642238290000|2022-01-15 09:18:10|17469.72|17349.72|17468.69|17348.69|17469.83|17349.83|17468.69|17348.69|10
1642238300000|2022-01-15 09:18:20|17468.66|17348.66|17467.01|17347.01|17468.66|17348.66|17466.78|17346.78|9
1642238310000|2022-01-15 09:18:30|17466.77|17346.77|17468.3|17348.3|17468.3|17348.3|17466.77|17346.77|10
1642238320000|2022-01-15 09:18:40|17468.49|17348.49|17468.84|17348.84|17469.23|17349.23|17468.49|17348.49|8
1642238330000|2022-01-15 09:18:50|17468.72|17348.72|17469.15|17349.15|17469.15|17349.15|17468.56|17348.56|10
1642238340000|2022-01-15 09:19:00|17469.09|17349.09|17468.91|17348.91|17469.7|17349.7|17468.91|17348.91|8
1642238350000|2022-01-15 09:19:10|17468.81|17348.81|17468.53|17348.53|17468.92|17348.92|17468.53|17348.53|10
1642238360000|2022-01-15 09:19:20|17468.69|17348.69|17468.17|17348.17|17468.69|17348.69|17468.17|17348.17|9
1642238370000|2022-01-15 09:19:30|17468.04|17348.04|17469.15|17349.15|17469.15|17349.15|17467.92|17347.92|10
1642238380000|2022-01-15 09:19:40|17469.3|17349.3|17470.41|17350.41|17470.41|17350.41|17469.3|17349.3|9
1642238390000|2022-01-15 09:19:50|17470.19|17350.19|17467.44|17347.44|17470.19|17350.19|17467.44|17347.44|10
1642238400000|2022-01-15 09:20:00|17467.35|17347.35|17467.04|17347.04|17467.35|17347.35|17466.71|17346.71|9
1642238410000|2022-01-15 09:20:10|17466.99|17346.99|17465.97|17345.97|17466.99|17346.99|17465.77|17345.77|10
1642238420000|2022-01-15 09:20:20|17465.73|17345.73|17466.77|17346.77|17466.77|17346.77|17465.63|17345.63|10
1642238430000|2022-01-15 09:20:30|17466.82|17346.82|17466|17346|17466.82|17346.82|17465.88|17345.88|9
1642238440000|2022-01-15 09:20:40|17466.45|17346.45|17466.16|17346.16|17466.75|17346.75|17466.16|17346.16|8
1642238450000|2022-01-15 09:20:50|17466.28|17346.28|17466.98|17346.98|17467.38|17347.38|17466.28|17346.28|10
1642238460000|2022-01-15 09:21:00|17466.85|17346.85|17464.65|17344.65|17466.85|17346.85|17464.65|17344.65|9
1642238470000|2022-01-15 09:21:10|17464.62|17344.62|17464.68|17344.68|17464.68|17344.68|17464.1|17344.1|10
1642238480000|2022-01-15 09:21:20|17464.81|17344.81|17465.84|17345.84|17465.9|17345.9|17464.69|17344.69|10
1642238490000|2022-01-15 09:21:30|17465.82|17345.82|17465.33|17345.33|17465.82|17345.82|17464.85|17344.85|9
1642238500000|2022-01-15 09:21:40|17465.81|17345.81|17465.76|17345.76|17466.06|17346.06|17465.68|17345.68|8
1642238510000|2022-01-15 09:21:50|17463.94|17343.94|17463.06|17343.06|17463.94|17343.94|17462.49|17342.49|8
1642238520000|2022-01-15 09:22:00|17463.02|17343.02|17463.91|17343.91|17463.91|17343.91|17463.02|17343.02|10
1642238530000|2022-01-15 09:22:10|17463.2|17343.2|17462.83|17342.83|17463.3|17343.3|17462.74|17342.74|10
1642238540000|2022-01-15 09:22:20|17462.75|17342.75|17458.54|17338.54|17462.75|17342.75|17458.54|17338.54|10
1642238550000|2022-01-15 09:22:30|17458.1|17338.1|17452.91|17332.91|17458.1|17338.1|17452.91|17332.91|10
1642238560000|2022-01-15 09:22:40|17452.42|17332.42|17450.83|17330.83|17452.55|17332.55|17450.82|17330.82|10
1642238570000|2022-01-15 09:22:50|17450.79|17330.79|17449.19|17329.19|17450.79|17330.79|17449.19|17329.19|8
1642238580000|2022-01-15 09:23:00|17449.1|17329.1|17447.43|17327.43|17449.1|17329.1|17446.99|17326.99|10
1642238590000|2022-01-15 09:23:10|17446.71|17326.71|17445.93|17325.93|17446.81|17326.81|17445.66|17325.66|10
1642238600000|2022-01-15 09:23:20|17446.18|17326.18|17446.23|17326.23|17446.23|17326.23|17445.83|17325.83|8
1642238610000|2022-01-15 09:23:30|17446.68|17326.68|17444.48|17324.48|17446.73|17326.73|17444.48|17324.48|9
1642238620000|2022-01-15 09:23:40|17444.43|17324.43|17443.52|17323.52|17444.43|17324.43|17443.52|17323.52|10
1642238630000|2022-01-15 09:23:50|17443.61|17323.61|17443.46|17323.46|17443.86|17323.86|17443.42|17323.42|10
1642238640000|2022-01-15 09:24:00|17443.56|17323.56|17443.7|17323.7|17443.77|17323.77|17443.48|17323.48|10
1642238650000|2022-01-15 09:24:10|17443.88|17323.88|17440.86|17320.86|17443.88|17323.88|17440.86|17320.86|9
1642238660000|2022-01-15 09:24:20|17440.79|17320.79|17440.25|17320.25|17440.93|17320.93|17440.15|17320.15|10
1642238670000|2022-01-15 09:24:30|17440.01|17320.01|17439.47|17319.47|17440.25|17320.25|17439.47|17319.47|10
1642238680000|2022-01-15 09:24:40|17439.44|17319.44|17438.52|17318.52|17439.44|17319.44|17438.37|17318.37|10
1642238690000|2022-01-15 09:24:50|17438.69|17318.69|17439.64|17319.64|17439.84|17319.84|17438.69|17318.69|9
1642238700000|2022-01-15 09:25:00|17439.72|17319.72|17439.61|17319.61|17439.74|17319.74|17439.26|17319.26|8
1642238710000|2022-01-15 09:25:10|17439.69|17319.69|17440.62|17320.62|17440.62|17320.62|17439.69|17319.69|10
1642238720000|2022-01-15 09:25:20|17440.71|17320.71|17440.74|17320.74|17440.95|17320.95|17440.54|17320.54|8
1642238730000|2022-01-15 09:25:30|17440.81|17320.81|17442.76|17322.76|17442.76|17322.76|17440.73|17320.73|9
1642238740000|2022-01-15 09:25:40|17443.1|17323.1|17442.97|17322.97|17443.1|17323.1|17442.73|17322.73|7
1642238750000|2022-01-15 09:25:50|17442.95|17322.95|17442.09|17322.09|17442.95|17322.95|17441.97|17321.97|9
1642238760000|2022-01-15 09:26:00|17442|17322|17440.87|17320.87|17442.34|17322.34|17440.87|17320.87|9
1642238770000|2022-01-15 09:26:10|17440.74|17320.74|17441.06|17321.06|17441.57|17321.57|17440.74|17320.74|9
1642238780000|2022-01-15 09:26:20|17440.95|17320.95|17441.25|17321.25|17441.25|17321.25|17440.79|17320.79|9
1642238790000|2022-01-15 09:26:30|17441.31|17321.31|17440.34|17320.34|17441.31|17321.31|17440.22|17320.22|10
1642238800000|2022-01-15 09:26:40|17440.29|17320.29|17438.02|17318.02|17440.29|17320.29|17438.02|17318.02|10
1642238810000|2022-01-15 09:26:50|17437.88|17317.88|17437.29|17317.29|17437.88|17317.88|17436.99|17316.99|8
1642238820000|2022-01-15 09:27:00|17435.33|17315.33|17429.28|17309.28|17435.33|17315.33|17429.28|17309.28|10
1642238830000|2022-01-15 09:27:10|17428.55|17308.55|17429.02|17309.02|17429.02|17309.02|17427.06|17307.06|9
1642238840000|2022-01-15 09:27:20|17429.06|17309.06|17430.86|17310.86|17430.91|17310.91|17429.06|17309.06|10
1642238850000|2022-01-15 09:27:30|17431.09|17311.09|17431.3|17311.3|17431.44|17311.44|17430.59|17310.59|10
1642238860000|2022-01-15 09:27:40|17431.2|17311.2|17427.45|17307.45|17431.21|17311.21|17427.13|17307.13|10
1642238870000|2022-01-15 09:27:50|17427.33|17307.33|17427.01|17307.01|17427.59|17307.59|17427.01|17307.01|9
1642238880000|2022-01-15 09:28:00|17426.32|17306.32|17425.14|17305.14|17426.33|17306.33|17425.14|17305.14|10
1642238890000|2022-01-15 09:28:10|17423.89|17303.89|17422.52|17302.52|17423.89|17303.89|17422.05|17302.05|8
1642238900000|2022-01-15 09:28:20|17422.24|17302.24|17420.77|17300.77|17422.34|17302.34|17420.75|17300.75|9
1642238910000|2022-01-15 09:28:30|17420.83|17300.83|17419.53|17299.53|17420.83|17300.83|17419.43|17299.43|10
1642238920000|2022-01-15 09:28:40|17419.58|17299.58|17421.61|17301.61|17421.61|17301.61|17419.57|17299.57|8
1642238930000|2022-01-15 09:28:50|17421.68|17301.68|17420.77|17300.77|17421.68|17301.68|17420.77|17300.77|9
1642238940000|2022-01-15 09:29:00|17420.96|17300.96|17420.41|17300.41|17421.01|17301.01|17420.18|17300.18|8
1642238950000|2022-01-15 09:29:10|17419.72|17299.72|17421.12|17301.12|17421.12|17301.12|17419.72|17299.72|9
1642238960000|2022-01-15 09:29:20|17420.93|17300.93|17423.16|17303.16|17423.58|17303.58|17420.93|17300.93|8
1642238970000|2022-01-15 09:29:30|17423.21|17303.21|17424.54|17304.54|17424.54|17304.54|17422.77|17302.77|7
1642238980000|2022-01-15 09:29:40|17424.76|17304.76|17426.16|17306.16|17426.16|17306.16|17424.62|17304.62|9
1642238990000|2022-01-15 09:29:50|17425.75|17305.75|17425.6|17305.6|17425.91|17305.91|17425.56|17305.56|9
1642239000000|2022-01-15 09:30:00|17425.41|17305.41|17424.78|17304.78|17425.54|17305.54|17424.61|17304.61|10
1642239010000|2022-01-15 09:30:10|17424.9|17304.9|17422.63|17302.63|17425.16|17305.16|17422.56|17302.56|10
1642239020000|2022-01-15 09:30:20|17422.57|17302.57|17421.15|17301.15|17422.57|17302.57|17421.15|17301.15|10
1642239030000|2022-01-15 09:30:30|17420.97|17300.97|17421.41|17301.41|17421.66|17301.66|17420.9|17300.9|10
1642239040000|2022-01-15 09:30:40|17421.45|17301.45|17419.47|17299.47|17421.45|17301.45|17419.47|17299.47|9
1642239050000|2022-01-15 09:30:50|17419.18|17299.18|17419.73|17299.73|17419.73|17299.73|17419.18|17299.18|6
1642239060000|2022-01-15 09:31:00|17420.01|17300.01|17421.77|17301.77|17421.77|17301.77|17420.01|17300.01|9
1642239070000|2022-01-15 09:31:10|17421.91|17301.91|17421.66|17301.66|17422.62|17302.62|17421.66|17301.66|9
1642239080000|2022-01-15 09:31:20|17421.61|17301.61|17423.99|17303.99|17423.99|17303.99|17421.61|17301.61|9
1642239090000|2022-01-15 09:31:30|17424.01|17304.01|17423.01|17303.01|17424.77|17304.77|17422.82|17302.82|10
1642239100000|2022-01-15 09:31:40|17423.02|17303.02|17424.59|17304.59|17424.59|17304.59|17423.02|17303.02|10
1642239110000|2022-01-15 09:31:50|17424.65|17304.65|17423.94|17303.94|17425.11|17305.11|17423.75|17303.75|10
1642239120000|2022-01-15 09:32:00|17424.13|17304.13|17427.02|17307.02|17427.04|17307.04|17424.13|17304.13|10
1642239130000|2022-01-15 09:32:10|17426.95|17306.95|17427.76|17307.76|17427.9|17307.9|17426.95|17306.95|10
1642239140000|2022-01-15 09:32:20|17427.57|17307.57|17430.03|17310.03|17430.03|17310.03|17427.13|17307.13|10
1642239150000|2022-01-15 09:32:30|17430.3|17310.3|17430.53|17310.53|17430.53|17310.53|17429.89|17309.89|8
1642239160000|2022-01-15 09:32:40|17430.72|17310.72|17431.95|17311.95|17431.95|17311.95|17430.72|17310.72|9
1642239170000|2022-01-15 09:32:50|17432.56|17312.56|17434.04|17314.04|17434.09|17314.09|17432.56|17312.56|9
1642239180000|2022-01-15 09:33:00|17434.23|17314.23|17434.35|17314.35|17434.54|17314.54|17434.22|17314.22|9
1642239190000|2022-01-15 09:33:10|17434.72|17314.72|17435.4|17315.4|17435.4|17315.4|17434.47|17314.47|7
1642239200000|2022-01-15 09:33:20|17435.24|17315.24|17435.47|17315.47|17435.47|17315.47|17435.24|17315.24|9
1642239210000|2022-01-15 09:33:30|17435.62|17315.62|17434.78|17314.78|17435.73|17315.73|17434.78|17314.78|9
1642239220000|2022-01-15 09:33:40|17434.7|17314.7|17435.01|17315.01|17435.05|17315.05|17434.44|17314.44|9
1642239230000|2022-01-15 09:33:50|17434.95|17314.95|17436.17|17316.17|17436.17|17316.17|17434.95|17314.95|10
1642239240000|2022-01-15 09:34:00|17436.32|17316.32|17441.88|17321.88|17441.88|17321.88|17436.25|17316.25|8
1642239250000|2022-01-15 09:34:10|17442.86|17322.86|17443.46|17323.46|17445.14|17325.14|17442.86|17322.86|10
1642239260000|2022-01-15 09:34:20|17443.01|17323.01|17443.73|17323.73|17443.73|17323.73|17442.08|17322.08|10
1642239270000|2022-01-15 09:34:30|17443.74|17323.74|17444.81|17324.81|17445.12|17325.12|17443.74|17323.74|10
1642239280000|2022-01-15 09:34:40|17444.83|17324.83|17444.46|17324.46|17445.96|17325.96|17444.46|17324.46|9
1642239290000|2022-01-15 09:34:50|17444.49|17324.49|17444.6|17324.6|17444.6|17324.6|17443.97|17323.97|8
1642239300000|2022-01-15 09:35:00|17444.67|17324.67|17445.82|17325.82|17445.82|17325.82|17444.67|17324.67|9
1642239310000|2022-01-15 09:35:10|17446.02|17326.02|17447.12|17327.12|17447.52|17327.52|17446.02|17326.02|10
1642239320000|2022-01-15 09:35:20|17447.48|17327.48|17447.4|17327.4|17447.48|17327.48|17446.89|17326.89|8
1642239330000|2022-01-15 09:35:30|17447.26|17327.26|17446.77|17326.77|17447.31|17327.31|17446.54|17326.54|10
1642239340000|2022-01-15 09:35:40|17446.79|17326.79|17446.57|17326.57|17447.33|17327.33|17446.57|17326.57|9
1642239350000|2022-01-15 09:35:50|17446.28|17326.28|17446.09|17326.09|17446.28|17326.28|17446.07|17326.07|6
1642239360000|2022-01-15 09:36:00|17446.04|17326.04|17447.06|17327.06|17447.06|17327.06|17445.95|17325.95|10
1642239370000|2022-01-15 09:36:10|17446.88|17326.88|17446.47|17326.47|17446.88|17326.88|17446.31|17326.31|7
1642239380000|2022-01-15 09:36:20|17446.36|17326.36|17448.54|17328.54|17448.54|17328.54|17446.36|17326.36|7
1642239390000|2022-01-15 09:36:30|17448.37|17328.37|17444.25|17324.25|17448.37|17328.37|17444.25|17324.25|10
1642239400000|2022-01-15 09:36:40|17444.33|17324.33|17442.44|17322.44|17444.33|17324.33|17442.44|17322.44|10
1642239410000|2022-01-15 09:36:50|17442.35|17322.35|17441|17321|17442.56|17322.56|17441|17321|10
1642239420000|2022-01-15 09:37:00|17440.65|17320.65|17438.05|17318.05|17440.65|17320.65|17438.05|17318.05|10
1642239430000|2022-01-15 09:37:10|17437.78|17317.78|17438.07|17318.07|17438.37|17318.37|17437.56|17317.56|9
1642239440000|2022-01-15 09:37:20|17438.06|17318.06|17438.47|17318.47|17438.47|17318.47|17437.85|17317.85|8
1642239450000|2022-01-15 09:37:30|17438.46|17318.46|17438.49|17318.49|17438.52|17318.52|17438.21|17318.21|7
1642239460000|2022-01-15 09:37:40|17438.64|17318.64|17437.28|17317.28|17439.04|17319.04|17437.14|17317.14|9
1642239470000|2022-01-15 09:37:50|17437.4|17317.4|17438.49|17318.49|17438.59|17318.59|17437.4|17317.4|9
1642239480000|2022-01-15 09:38:00|17438.69|17318.69|17439.69|17319.69|17439.69|17319.69|17438.69|17318.69|9
1642239490000|2022-01-15 09:38:10|17439.8|17319.8|17439.19|17319.19|17439.83|17319.83|17439.07|17319.07|10
1642239500000|2022-01-15 09:38:20|17439.49|17319.49|17437.04|17317.04|17439.49|17319.49|17436.7|17316.7|9
1642239510000|2022-01-15 09:38:30|17436.7|17316.7|17436.83|17316.83|17436.93|17316.93|17436.54|17316.54|10
1642239520000|2022-01-15 09:38:40|17436.96|17316.96|17435.48|17315.48|17436.96|17316.96|17435.4|17315.4|10
1642239530000|2022-01-15 09:38:50|17435.34|17315.34|17436.89|17316.89|17436.92|17316.92|17435.03|17315.03|9
1642239540000|2022-01-15 09:39:00|17436.78|17316.78|17436.96|17316.96|17437|17317|17436.72|17316.72|6
1642239550000|2022-01-15 09:39:10|17436.78|17316.78|17436.22|17316.22|17436.85|17316.85|17435.89|17315.89|9
1642239560000|2022-01-15 09:39:20|17436.11|17316.11|17435.81|17315.81|17436.7|17316.7|17435.81|17315.81|9
1642239570000|2022-01-15 09:39:30|17436.11|17316.11|17437.84|17317.84|17438.04|17318.04|17436.11|17316.11|10
1642239580000|2022-01-15 09:39:40|17437.95|17317.95|17439.55|17319.55|17439.55|17319.55|17437.95|17317.95|10
1642239590000|2022-01-15 09:39:50|17439.54|17319.54|17440.42|17320.42|17440.42|17320.42|17439.54|17319.54|8
1642239600000|2022-01-15 09:40:00|17440.17|17320.17|17439.38|17319.38|17440.6|17320.6|17439.3|17319.3|10
1642239610000|2022-01-15 09:40:10|17439.5|17319.5|17440.83|17320.83|17440.83|17320.83|17439.5|17319.5|10
1642239620000|2022-01-15 09:40:20|17440.84|17320.84|17440.22|17320.22|17441.08|17321.08|17440.08|17320.08|9
1642239630000|2022-01-15 09:40:30|17440.26|17320.26|17440.55|17320.55|17440.6|17320.6|17440.26|17320.26|8
1642239640000|2022-01-15 09:40:40|17440.57|17320.57|17439.26|17319.26|17440.57|17320.57|17439.26|17319.26|10
1642239650000|2022-01-15 09:40:50|17439.41|17319.41|17437.59|17317.59|17439.41|17319.41|17437.59|17317.59|10
1642239660000|2022-01-15 09:41:00|17437.64|17317.64|17436.38|17316.38|17437.64|17317.64|17436.38|17316.38|10
1642239670000|2022-01-15 09:41:10|17436.32|17316.32|17436.07|17316.07|17436.34|17316.34|17435.94|17315.94|9
1642239680000|2022-01-15 09:41:20|17436.12|17316.12|17434.34|17314.34|17436.12|17316.12|17434.34|17314.34|9
1642239690000|2022-01-15 09:41:30|17434.03|17314.03|17432.9|17312.9|17434.03|17314.03|17432.67|17312.67|10
1642239700000|2022-01-15 09:41:40|17432.94|17312.94|17430.33|17310.33|17433.06|17313.06|17430.33|17310.33|10
1642239710000|2022-01-15 09:41:50|17430.28|17310.28|17428.93|17308.93|17430.28|17310.28|17428.87|17308.87|10
1642239720000|2022-01-15 09:42:00|17428.78|17308.78|17430.83|17310.83|17430.83|17310.83|17428.78|17308.78|10
1642239730000|2022-01-15 09:42:10|17430.69|17310.69|17430.17|17310.17|17430.81|17310.81|17430.17|17310.17|10
1642239740000|2022-01-15 09:42:20|17431.15|17311.15|17431.91|17311.91|17431.91|17311.91|17430.94|17310.94|9
1642239750000|2022-01-15 09:42:30|17432.15|17312.15|17430.79|17310.79|17432.15|17312.15|17430.79|17310.79|10
1642239760000|2022-01-15 09:42:40|17430.88|17310.88|17431.07|17311.07|17431.39|17311.39|17430.88|17310.88|10
1642239770000|2022-01-15 09:42:50|17430.89|17310.89|17430.91|17310.91|17430.91|17310.91|17430.42|17310.42|9
1642239780000|2022-01-15 09:43:00|17430.8|17310.8|17430.38|17310.38|17431.48|17311.48|17430.38|17310.38|10
1642239790000|2022-01-15 09:43:10|17431.18|17311.18|17432.15|17312.15|17432.15|17312.15|17431.18|17311.18|9
1642239800000|2022-01-15 09:43:20|17432.19|17312.19|17431.4|17311.4|17432.31|17312.31|17431.4|17311.4|8
1642239810000|2022-01-15 09:43:30|17431.75|17311.75|17431.36|17311.36|17431.75|17311.75|17431.36|17311.36|8
1642239820000|2022-01-15 09:43:40|17431.28|17311.28|17429.92|17309.92|17431.28|17311.28|17429.92|17309.92|9
1642239830000|2022-01-15 09:43:50|17429.59|17309.59|17429.85|17309.85|17430.04|17310.04|17429.59|17309.59|9
1642239840000|2022-01-15 09:44:00|17430.42|17310.42|17430.36|17310.36|17431.02|17311.02|17430.27|17310.27|10
1642239850000|2022-01-15 09:44:10|17430.3|17310.3|17430.83|17310.83|17430.83|17310.83|17430.04|17310.04|10
1642239860000|2022-01-15 09:44:20|17430.71|17310.71|17430.3|17310.3|17431.25|17311.25|17430.24|17310.24|10
1642239870000|2022-01-15 09:44:30|17430.81|17310.81|17430.37|17310.37|17431.05|17311.05|17430.37|17310.37|9
1642239880000|2022-01-15 09:44:40|17430.21|17310.21|17429.94|17309.94|17430.66|17310.66|17429.49|17309.49|8
1642239890000|2022-01-15 09:44:50|17430.06|17310.06|17430.57|17310.57|17430.57|17310.57|17430.06|17310.06|10
1642239900000|2022-01-15 09:45:00|17430.64|17310.64|17431.74|17311.74|17431.74|17311.74|17430.39|17310.39|9
1642239910000|2022-01-15 09:45:10|17431.75|17311.75|17431.3|17311.3|17431.88|17311.88|17431.3|17311.3|9
1642239920000|2022-01-15 09:45:20|17431.76|17311.76|17437.93|17317.93|17437.93|17317.93|17431.76|17311.76|9
1642239930000|2022-01-15 09:45:30|17438.79|17318.79|17441.97|17321.97|17441.97|17321.97|17438.79|17318.79|10
1642239940000|2022-01-15 09:45:40|17442.42|17322.42|17442.55|17322.55|17443.08|17323.08|17442.11|17322.11|10
1642239950000|2022-01-15 09:45:50|17442.39|17322.39|17442.78|17322.78|17442.81|17322.81|17442.05|17322.05|9
1642239960000|2022-01-15 09:46:00|17442.81|17322.81|17444.03|17324.03|17444.03|17324.03|17442.65|17322.65|9
1642239970000|2022-01-15 09:46:10|17444.12|17324.12|17445.69|17325.69|17445.8|17325.8|17444.12|17324.12|8
1642239980000|2022-01-15 09:46:20|17445.78|17325.78|17445.83|17325.83|17445.95|17325.95|17445.44|17325.44|10
1642239990000|2022-01-15 09:46:30|17445.63|17325.63|17445.02|17325.02|17445.96|17325.96|17445.02|17325.02|10
1642240000000|2022-01-15 09:46:40|17445.08|17325.08|17445.55|17325.55|17445.55|17325.55|17444.8|17324.8|9
1642240010000|2022-01-15 09:46:50|17445.47|17325.47|17446.71|17326.71|17446.71|17326.71|17445.25|17325.25|10
1642240020000|2022-01-15 09:47:00|17447.02|17327.02|17447.11|17327.11|17447.54|17327.54|17446.87|17326.87|10
1642240030000|2022-01-15 09:47:10|17447.09|17327.09|17446.95|17326.95|17447.19|17327.19|17446.74|17326.74|9
1642240040000|2022-01-15 09:47:20|17446.94|17326.94|17446.92|17326.92|17446.96|17326.96|17446.1|17326.1|8
1642240050000|2022-01-15 09:47:30|17447.05|17327.05|17447.7|17327.7|17447.7|17327.7|17446.59|17326.59|10
1642240060000|2022-01-15 09:47:40|17447.83|17327.83|17448.26|17328.26|17448.32|17328.32|17447.76|17327.76|9
1642240070000|2022-01-15 09:47:50|17448.42|17328.42|17448.77|17328.77|17449.11|17329.11|17448.42|17328.42|9
1642240080000|2022-01-15 09:48:00|17448.66|17328.66|17448.11|17328.11|17448.66|17328.66|17447.96|17327.96|8
1642240090000|2022-01-15 09:48:10|17448.19|17328.19|17449.52|17329.52|17449.97|17329.97|17448.19|17328.19|10
1642240100000|2022-01-15 09:48:20|17449.62|17329.62|17449.98|17329.98|17450.05|17330.05|17449.62|17329.62|9
1642240110000|2022-01-15 09:48:30|17449.72|17329.72|17447.37|17327.37|17449.8|17329.8|17447.37|17327.37|10
1642240120000|2022-01-15 09:48:40|17447.27|17327.27|17447.71|17327.71|17447.78|17327.78|17447.27|17327.27|8
1642240130000|2022-01-15 09:48:50|17447.76|17327.76|17447.78|17327.78|17448.04|17328.04|17447.76|17327.76|10
1642240140000|2022-01-15 09:49:00|17447.96|17327.96|17448.57|17328.57|17448.57|17328.57|17447.91|17327.91|10
1642240150000|2022-01-15 09:49:10|17448.78|17328.78|17448.17|17328.17|17448.78|17328.78|17448.06|17328.06|9
1642240160000|2022-01-15 09:49:20|17448.51|17328.51|17451.14|17331.14|17451.34|17331.34|17448.51|17328.51|10
1642240170000|2022-01-15 09:49:30|17451.6|17331.6|17452.2|17332.2|17452.45|17332.45|17451.6|17331.6|9
1642240180000|2022-01-15 09:49:40|17452.12|17332.12|17453.66|17333.66|17453.66|17333.66|17452.11|17332.11|9
1642240190000|2022-01-15 09:49:50|17453.33|17333.33|17454.34|17334.34|17454.34|17334.34|17453.33|17333.33|9
1642240200000|2022-01-15 09:50:00|17454.45|17334.45|17455.57|17335.57|17455.57|17335.57|17454.45|17334.45|9
1642240210000|2022-01-15 09:50:10|17455.78|17335.78|17456.39|17336.39|17456.4|17336.4|17455.55|17335.55|9
1642240220000|2022-01-15 09:50:20|17456.69|17336.69|17457.48|17337.48|17457.48|17337.48|17456.69|17336.69|9
1642240230000|2022-01-15 09:50:30|17457.84|17337.84|17457.21|17337.21|17457.84|17337.84|17457.21|17337.21|9
1642240240000|2022-01-15 09:50:40|17457.47|17337.47|17457.64|17337.64|17457.82|17337.82|17456.98|17336.98|10
1642240250000|2022-01-15 09:50:50|17457.78|17337.78|17460.26|17340.26|17460.26|17340.26|17457.68|17337.68|10
1642240260000|2022-01-15 09:51:00|17460.34|17340.34|17461.2|17341.2|17461.35|17341.35|17460.31|17340.31|10
1642240270000|2022-01-15 09:51:10|17461.64|17341.64|17462.48|17342.48|17462.48|17342.48|17461.64|17341.64|7
1642240280000|2022-01-15 09:51:20|17462.7|17342.7|17464.59|17344.59|17464.78|17344.78|17462.7|17342.7|9
1642240290000|2022-01-15 09:51:30|17465.8|17345.8|17465.67|17345.67|17466.07|17346.07|17465.65|17345.65|8
1642240300000|2022-01-15 09:51:40|17465.9|17345.9|17464.71|17344.71|17465.9|17345.9|17464.65|17344.65|8
1642240310000|2022-01-15 09:51:50|17464.75|17344.75|17465.66|17345.66|17465.66|17345.66|17464.75|17344.75|9
1642240320000|2022-01-15 09:52:00|17466.76|17346.76|17466.93|17346.93|17467.12|17347.12|17466.76|17346.76|8
1642240330000|2022-01-15 09:52:10|17467.02|17347.02|17467.05|17347.05|17467.11|17347.11|17466.77|17346.77|9
1642240340000|2022-01-15 09:52:20|17467.04|17347.04|17467.11|17347.11|17467.24|17347.24|17467.04|17347.04|9
1642240350000|2022-01-15 09:52:30|17467.12|17347.12|17467.87|17347.87|17467.87|17347.87|17467.12|17347.12|9
1642240360000|2022-01-15 09:52:40|17467.83|17347.83|17467.82|17347.82|17468.17|17348.17|17467.72|17347.72|9
1642240370000|2022-01-15 09:52:50|17467.92|17347.92|17467.78|17347.78|17468.05|17348.05|17467.78|17347.78|10
1642240380000|2022-01-15 09:53:00|17467.82|17347.82|17464.88|17344.88|17467.82|17347.82|17464.88|17344.88|10
1642240390000|2022-01-15 09:53:10|17464.67|17344.67|17465.5|17345.5|17465.88|17345.88|17464.67|17344.67|10
1642240400000|2022-01-15 09:53:20|17465.73|17345.73|17466.28|17346.28|17466.28|17346.28|17465.7|17345.7|7
1642240410000|2022-01-15 09:53:30|17466.21|17346.21|17466.53|17346.53|17466.88|17346.88|17466.21|17346.21|6
1642240420000|2022-01-15 09:53:40|17466.46|17346.46|17466.68|17346.68|17466.68|17346.68|17466.23|17346.23|7
1642240430000|2022-01-15 09:53:50|17466.86|17346.86|17467.11|17347.11|17467.11|17347.11|17466.67|17346.67|8
1642240440000|2022-01-15 09:54:00|17467.08|17347.08|17466.7|17346.7|17467.08|17347.08|17466.7|17346.7|7
1642240450000|2022-01-15 09:54:10|17466.96|17346.96|17466.59|17346.59|17466.96|17346.96|17466.54|17346.54|8
1642240460000|2022-01-15 09:54:20|17466.41|17346.41|17467.55|17347.55|17467.57|17347.57|17466.41|17346.41|7
1642240470000|2022-01-15 09:54:30|17467.54|17347.54|17468.11|17348.11|17468.11|17348.11|17467.54|17347.54|6
1642240480000|2022-01-15 09:54:40|17468.12|17348.12|17467.73|17347.73|17468.12|17348.12|17467.44|17347.44|10
1642240490000|2022-01-15 09:54:50|17467.91|17347.91|17469.84|17349.84|17470.1|17350.1|17467.9|17347.9|9
1642240500000|2022-01-15 09:55:00|17470.23|17350.23|17473.01|17353.01|17473.01|17353.01|17470.23|17350.23|9
1642240510000|2022-01-15 09:55:10|17472.49|17352.49|17475.42|17355.42|17475.48|17355.48|17472.29|17352.29|10
1642240520000|2022-01-15 09:55:20|17475.72|17355.72|17479.24|17359.24|17479.24|17359.24|17475.72|17355.72|9
1642240530000|2022-01-15 09:55:30|17479.23|17359.23|17480.97|17360.97|17480.97|17360.97|17479.23|17359.23|9
1642240540000|2022-01-15 09:55:40|17480.96|17360.96|17480.64|17360.64|17480.96|17360.96|17480.24|17360.24|10
1642240550000|2022-01-15 09:55:50|17480.47|17360.47|17480.97|17360.97|17480.97|17360.97|17480.47|17360.47|10
1642240560000|2022-01-15 09:56:00|17481.14|17361.14|17480.62|17360.62|17481.33|17361.33|17480.62|17360.62|10
1642240570000|2022-01-15 09:56:10|17480.66|17360.66|17481.6|17361.6|17481.6|17361.6|17480.47|17360.47|8
1642240580000|2022-01-15 09:56:20|17481.59|17361.59|17482.5|17362.5|17482.5|17362.5|17480.99|17360.99|10
1642240590000|2022-01-15 09:56:30|17482.26|17362.26|17483.72|17363.72|17483.72|17363.72|17482.16|17362.16|9
1642240600000|2022-01-15 09:56:40|17483.54|17363.54|17484.4|17364.4|17484.62|17364.62|17483.54|17363.54|7
1642240610000|2022-01-15 09:56:50|17484.49|17364.49|17486.68|17366.68|17486.68|17366.68|17484.49|17364.49|10
1642240620000|2022-01-15 09:57:00|17489.27|17369.27|17502.26|17382.26|17502.26|17382.26|17489.27|17369.27|10
1642240630000|2022-01-15 09:57:10|17502.77|17382.77|17504.7|17384.7|17504.7|17384.7|17502.63|17382.63|10
1642240640000|2022-01-15 09:57:20|17504.83|17384.83|17503.7|17383.7|17504.83|17384.83|17502.95|17382.95|9
1642240650000|2022-01-15 09:57:30|17503.59|17383.59|17502.96|17382.96|17503.63|17383.63|17502.96|17382.96|9
1642240660000|2022-01-15 09:57:40|17503.17|17383.17|17502.31|17382.31|17503.97|17383.97|17502.31|17382.31|10
1642240670000|2022-01-15 09:57:50|17502.82|17382.82|17501.16|17381.16|17503.39|17383.39|17501.16|17381.16|10
1642240680000|2022-01-15 09:58:00|17500.24|17380.24|17499.78|17379.78|17500.51|17380.51|17499.78|17379.78|10
1642240690000|2022-01-15 09:58:10|17499.42|17379.42|17497.62|17377.62|17499.42|17379.42|17497.62|17377.62|9
1642240700000|2022-01-15 09:58:20|17497.63|17377.63|17498.07|17378.07|17498.97|17378.97|17497.63|17377.63|10
1642240710000|2022-01-15 09:58:30|17497.45|17377.45|17496.63|17376.63|17497.45|17377.45|17496.12|17376.12|10
1642240720000|2022-01-15 09:58:40|17496.7|17376.7|17497.42|17377.42|17497.49|17377.49|17496.52|17376.52|10
1642240730000|2022-01-15 09:58:50|17497.31|17377.31|17498.44|17378.44|17498.62|17378.62|17497.25|17377.25|10
1642240740000|2022-01-15 09:59:00|17498.55|17378.55|17505.18|17385.18|17505.18|17385.18|17498.37|17378.37|9
1642240750000|2022-01-15 09:59:10|17506.09|17386.09|17512.86|17392.86|17512.93|17392.93|17506.09|17386.09|10
1642240760000|2022-01-15 09:59:20|17513.12|17393.12|17513.7|17393.7|17513.89|17393.89|17513.01|17393.01|10
1642240770000|2022-01-15 09:59:30|17513.43|17393.43|17514.02|17394.02|17514.06|17394.06|17512.56|17392.56|10
1642240780000|2022-01-15 09:59:40|17514.31|17394.31|17516.61|17396.61|17516.61|17396.61|17514.26|17394.26|10
1642240790000|2022-01-15 09:59:50|17516.5|17396.5|17516.06|17396.06|17516.7|17396.7|17515.62|17395.62|10
1642240800000|2022-01-15 10:00:00|17515.7|17395.7|17514.86|17394.86|17515.81|17395.81|17514.86|17394.86|9
1642240810000|2022-01-15 10:00:10|17515.69|17395.69|17513.99|17393.99|17516.73|17396.73|17513.99|17393.99|10
1642240820000|2022-01-15 10:00:20|17512.77|17392.77|17509.22|17389.22|17512.77|17392.77|17509.22|17389.22|10
1642240830000|2022-01-15 10:00:30|17507.91|17387.91|17510.92|17390.92|17510.92|17390.92|17507.91|17387.91|9
1642240840000|2022-01-15 10:00:40|17511.03|17391.03|17512.61|17392.61|17512.61|17392.61|17511.03|17391.03|10
1642240850000|2022-01-15 10:00:50|17512.7|17392.7|17511.6|17391.6|17513.06|17393.06|17511.6|17391.6|9
1642240860000|2022-01-15 10:01:00|17510.4|17390.4|17505.94|17385.94|17510.4|17390.4|17505.94|17385.94|10
1642240870000|2022-01-15 10:01:10|17505.36|17385.36|17503.21|17383.21|17505.36|17385.36|17502.78|17382.78|10
1642240880000|2022-01-15 10:01:20|17502.85|17382.85|17503.81|17383.81|17503.81|17383.81|17502.81|17382.81|10
1642240890000|2022-01-15 10:01:30|17503.96|17383.96|17505.16|17385.16|17505.17|17385.17|17503.94|17383.94|9
1642240900000|2022-01-15 10:01:40|17504.81|17384.81|17506.14|17386.14|17506.14|17386.14|17504.71|17384.71|10
1642240910000|2022-01-15 10:01:50|17506.06|17386.06|17506.79|17386.79|17506.79|17386.79|17505.65|17385.65|9
1642240920000|2022-01-15 10:02:00|17507.07|17387.07|17508.43|17388.43|17508.72|17388.72|17507.07|17387.07|10
1642240930000|2022-01-15 10:02:10|17508.57|17388.57|17507.58|17387.58|17508.57|17388.57|17507.56|17387.56|10
1642240940000|2022-01-15 10:02:20|17507.63|17387.63|17507.23|17387.23|17507.65|17387.65|17507.23|17387.23|9
1642240950000|2022-01-15 10:02:30|17507.48|17387.48|17507.7|17387.7|17507.7|17387.7|17507.37|17387.37|6
1642240960000|2022-01-15 10:02:40|17507.97|17387.97|17508.38|17388.38|17508.78|17388.78|17507.97|17387.97|9
1642240970000|2022-01-15 10:02:50|17508.8|17388.8|17508.61|17388.61|17508.87|17388.87|17508.61|17388.61|8
1642240980000|2022-01-15 10:03:00|17508.64|17388.64|17508.21|17388.21|17508.77|17388.77|17508.21|17388.21|8
1642240990000|2022-01-15 10:03:10|17508.22|17388.22|17508.53|17388.53|17508.53|17388.53|17507.74|17387.74|8
1642241000000|2022-01-15 10:03:20|17508.41|17388.41|17509.06|17389.06|17509.06|17389.06|17508.34|17388.34|8
1642241010000|2022-01-15 10:03:30|17509.1|17389.1|17509.35|17389.35|17509.45|17389.45|17509.04|17389.04|8
1642241020000|2022-01-15 10:03:40|17509.47|17389.47|17510.83|17390.83|17511.05|17391.05|17509.47|17389.47|10
1642241030000|2022-01-15 10:03:50|17510.56|17390.56|17512.48|17392.48|17512.48|17392.48|17510.56|17390.56|10
1642241040000|2022-01-15 10:04:00|17512.78|17392.78|17513.64|17393.64|17513.98|17393.98|17512.78|17392.78|10
1642241050000|2022-01-15 10:04:10|17513.62|17393.62|17513.95|17393.95|17513.95|17393.95|17513.6|17393.6|10
1642241060000|2022-01-15 10:04:20|17514.03|17394.03|17515.9|17395.9|17515.9|17395.9|17514.03|17394.03|8
1642241070000|2022-01-15 10:04:30|17516.01|17396.01|17515.82|17395.82|17516.01|17396.01|17515.59|17395.59|8
1642241080000|2022-01-15 10:04:40|17515.94|17395.94|17515.18|17395.18|17515.94|17395.94|17515.18|17395.18|9
1642241090000|2022-01-15 10:04:50|17515.31|17395.31|17516.22|17396.22|17516.22|17396.22|17515.31|17395.31|8
1642241100000|2022-01-15 10:05:00|17515.5|17395.5|17515.68|17395.68|17515.68|17395.68|17514.95|17394.95|9
1642241110000|2022-01-15 10:05:10|17515.92|17395.92|17518.79|17398.79|17518.79|17398.79|17515.92|17395.92|9
1642241120000|2022-01-15 10:05:20|17518.9|17398.9|17520.02|17400.02|17520.02|17400.02|17518.63|17398.63|10
1642241130000|2022-01-15 10:05:30|17520.14|17400.14|17522.1|17402.1|17522.1|17402.1|17520.14|17400.14|9
1642241140000|2022-01-15 10:05:40|17522.15|17402.15|17521.81|17401.81|17522.15|17402.15|17521.57|17401.57|10
1642241150000|2022-01-15 10:05:50|17521.95|17401.95|17523|17403|17523|17403|17521.81|17401.81|9
1642241160000|2022-01-15 10:06:00|17523.3|17403.3|17523.96|17403.96|17523.99|17403.99|17523.09|17403.09|10
1642241170000|2022-01-15 10:06:10|17523.75|17403.75|17523.98|17403.98|17524.4|17404.4|17523.75|17403.75|10
1642241180000|2022-01-15 10:06:20|17523.67|17403.67|17525.7|17405.7|17525.75|17405.75|17523.67|17403.67|9
1642241190000|2022-01-15 10:06:30|17525.87|17405.87|17525.42|17405.42|17525.87|17405.87|17525.06|17405.06|10
1642241200000|2022-01-15 10:06:40|17525.45|17405.45|17526.24|17406.24|17526.5|17406.5|17525.32|17405.32|10
1642241210000|2022-01-15 10:06:50|17526.25|17406.25|17526.78|17406.78|17526.78|17406.78|17526.25|17406.25|10
1642241220000|2022-01-15 10:07:00|17526.51|17406.51|17527.49|17407.49|17527.49|17407.49|17526.43|17406.43|9
1642241230000|2022-01-15 10:07:10|17527.68|17407.68|17527.65|17407.65|17527.92|17407.92|17527.26|17407.26|10
1642241240000|2022-01-15 10:07:20|17527.69|17407.69|17528|17408|17528.02|17408.02|17527.69|17407.69|8
1642241250000|2022-01-15 10:07:30|17527.96|17407.96|17528.08|17408.08|17528.24|17408.24|17527.67|17407.67|9
1642241260000|2022-01-15 10:07:40|17527.64|17407.64|17528.22|17408.22|17528.71|17408.71|17527.52|17407.52|8
1642241270000|2022-01-15 10:07:50|17528.69|17408.69|17531.43|17411.43|17531.43|17411.43|17528.69|17408.69|8
1642241280000|2022-01-15 10:08:00|17531.59|17411.59|17533.26|17413.26|17533.54|17413.54|17531.49|17411.49|9
1642241290000|2022-01-15 10:08:10|17533.72|17413.72|17533.65|17413.65|17534.16|17414.16|17533.57|17413.57|10
1642241300000|2022-01-15 10:08:20|17534.13|17414.13|17537.74|17417.74|17537.74|17417.74|17534.13|17414.13|10
1642241310000|2022-01-15 10:08:30|17538.48|17418.48|17543.46|17423.46|17543.46|17423.46|17538.48|17418.48|10
1642241320000|2022-01-15 10:08:40|17543.59|17423.59|17549.09|17429.09|17549.26|17429.26|17543.59|17423.59|10
1642241330000|2022-01-15 10:08:50|17549.8|17429.8|17548.88|17428.88|17550.3|17430.3|17548.88|17428.88|10
1642241340000|2022-01-15 10:09:00|17549.22|17429.22|17547.54|17427.54|17549.22|17429.22|17547.54|17427.54|10
1642241350000|2022-01-15 10:09:10|17547.01|17427.01|17543.6|17423.6|17547.1|17427.1|17543.6|17423.6|10
1642241360000|2022-01-15 10:09:20|17543.25|17423.25|17543.26|17423.26|17545.33|17425.33|17541.13|17421.13|10
1642241370000|2022-01-15 10:09:30|17544.03|17424.03|17557.04|17437.04|17557.04|17437.04|17544.03|17424.03|10
1642241380000|2022-01-15 10:09:40|17558.13|17438.13|17562.81|17442.81|17562.81|17442.81|17558.13|17438.13|10
1642241390000|2022-01-15 10:09:50|17562.17|17442.17|17559.89|17439.89|17562.26|17442.26|17559.72|17439.72|10
1642241400000|2022-01-15 10:10:00|17559.4|17439.4|17559.7|17439.7|17560.72|17440.72|17559.3|17439.3|10
1642241410000|2022-01-15 10:10:10|17559.66|17439.66|17558.82|17438.82|17559.66|17439.66|17558.41|17438.41|10
1642241420000|2022-01-15 10:10:20|17558.54|17438.54|17559.48|17439.48|17559.63|17439.63|17558.51|17438.51|10
1642241430000|2022-01-15 10:10:30|17559.27|17439.27|17555.6|17435.6|17559.52|17439.52|17555.6|17435.6|10
1642241440000|2022-01-15 10:10:40|17555.68|17435.68|17556.83|17436.83|17556.83|17436.83|17554.95|17434.95|10
1642241450000|2022-01-15 10:10:50|17557|17437|17558.23|17438.23|17558.5|17438.5|17557|17437|9
1642241460000|2022-01-15 10:11:00|17558.59|17438.59|17558.79|17438.79|17558.8|17438.8|17557.9|17437.9|7
1642241470000|2022-01-15 10:11:10|17558.92|17438.92|17557.79|17437.79|17559.24|17439.24|17557.72|17437.72|9
1642241480000|2022-01-15 10:11:20|17557.77|17437.77|17559.22|17439.22|17559.39|17439.39|17557.77|17437.77|10
1642241490000|2022-01-15 10:11:30|17559.15|17439.15|17557.53|17437.53|17559.15|17439.15|17557.53|17437.53|9
1642241500000|2022-01-15 10:11:40|17557.84|17437.84|17556.99|17436.99|17558.07|17438.07|17556.99|17436.99|10
1642241510000|2022-01-15 10:11:50|17556.85|17436.85|17557.23|17437.23|17557.35|17437.35|17556.71|17436.71|10
1642241520000|2022-01-15 10:12:00|17557.65|17437.65|17557.61|17437.61|17557.78|17437.78|17556.99|17436.99|10
1642241530000|2022-01-15 10:12:10|17557.55|17437.55|17560.18|17440.18|17560.18|17440.18|17557.55|17437.55|10
1642241540000|2022-01-15 10:12:20|17560.23|17440.23|17563.17|17443.17|17563.17|17443.17|17560.23|17440.23|10
1642241550000|2022-01-15 10:12:30|17564.02|17444.02|17564.73|17444.73|17564.73|17444.73|17563.12|17443.12|10
1642241560000|2022-01-15 10:12:40|17564.69|17444.69|17566.02|17446.02|17566.02|17446.02|17564.69|17444.69|9
1642241570000|2022-01-15 10:12:50|17566.14|17446.14|17565.9|17445.9|17566.14|17446.14|17565.65|17445.65|10
1642241580000|2022-01-15 10:13:00|17566.01|17446.01|17566.89|17446.89|17566.89|17446.89|17565.94|17445.94|10
1642241590000|2022-01-15 10:13:10|17566.25|17446.25|17565.71|17445.71|17566.25|17446.25|17565.52|17445.52|10
1642241600000|2022-01-15 10:13:20|17565.55|17445.55|17566.61|17446.61|17566.61|17446.61|17565.55|17445.55|10
1642241610000|2022-01-15 10:13:30|17566.54|17446.54|17566.92|17446.92|17567.14|17447.14|17565.97|17445.97|10
1642241620000|2022-01-15 10:13:40|17567.03|17447.03|17567.47|17447.47|17567.61|17447.61|17567.03|17447.03|10
1642241630000|2022-01-15 10:13:50|17567.44|17447.44|17568.12|17448.12|17568.92|17448.92|17567.44|17447.44|10
1642241640000|2022-01-15 10:14:00|17567.91|17447.91|17567|17447|17568.03|17448.03|17566.91|17446.91|8
1642241650000|2022-01-15 10:14:10|17566.3|17446.3|17569.06|17449.06|17569.06|17449.06|17566.3|17446.3|9
1642241660000|2022-01-15 10:14:20|17569.1|17449.1|17569.9|17449.9|17569.9|17449.9|17569.02|17449.02|8
1642241670000|2022-01-15 10:14:30|17569.82|17449.82|17569.37|17449.37|17569.9|17449.9|17569.31|17449.31|9
1642241680000|2022-01-15 10:14:40|17569.75|17449.75|17570.69|17450.69|17570.69|17450.69|17569.75|17449.75|9
1642241690000|2022-01-15 10:14:50|17570.57|17450.57|17572.05|17452.05|17572.05|17452.05|17570.56|17450.56|9
1642241700000|2022-01-15 10:15:00|17572.1|17452.1|17572.58|17452.58|17572.58|17452.58|17571.01|17451.01|9
1642241710000|2022-01-15 10:15:10|17572.63|17452.63|17574.73|17454.73|17574.73|17454.73|17572.63|17452.63|10
1642241720000|2022-01-15 10:15:20|17574.93|17454.93|17575.73|17455.73|17575.73|17455.73|17574.93|17454.93|10
1642241730000|2022-01-15 10:15:30|17575.86|17455.86|17576.1|17456.1|17576.68|17456.68|17575.86|17455.86|8
1642241740000|2022-01-15 10:15:40|17576.15|17456.15|17575.61|17455.61|17576.53|17456.53|17575.58|17455.58|9
1642241750000|2022-01-15 10:15:50|17575.96|17455.96|17575.62|17455.62|17575.96|17455.96|17575.27|17455.27|8
1642241760000|2022-01-15 10:16:00|17575.59|17455.59|17577.48|17457.48|17577.48|17457.48|17575.59|17455.59|10
1642241770000|2022-01-15 10:16:10|17577.47|17457.47|17578.11|17458.11|17578.11|17458.11|17576.82|17456.82|10
1642241780000|2022-01-15 10:16:20|17579.28|17459.28|17579.91|17459.91|17580.93|17460.93|17578.55|17458.55|9
1642241790000|2022-01-15 10:16:30|17579.33|17459.33|17576.17|17456.17|17579.33|17459.33|17576.17|17456.17|10
1642241800000|2022-01-15 10:16:40|17576.41|17456.41|17573.59|17453.59|17576.41|17456.41|17573.49|17453.49|10
1642241810000|2022-01-15 10:16:50|17573.56|17453.56|17576.15|17456.15|17576.15|17456.15|17573.47|17453.47|10
1642241820000|2022-01-15 10:17:00|17576.33|17456.33|17576.66|17456.66|17576.98|17456.98|17576.33|17456.33|9
1642241830000|2022-01-15 10:17:10|17576.31|17456.31|17576.84|17456.84|17577.02|17457.02|17576.25|17456.25|10
1642241840000|2022-01-15 10:17:20|17576.81|17456.81|17574.74|17454.74|17576.81|17456.81|17574.43|17454.43|10
1642241850000|2022-01-15 10:17:30|17574.07|17454.07|17575.85|17455.85|17575.87|17455.87|17574.07|17454.07|9
1642241860000|2022-01-15 10:17:40|17575.89|17455.89|17577.7|17457.7|17577.86|17457.86|17575.89|17455.89|7
1642241870000|2022-01-15 10:17:50|17577.79|17457.79|17577.9|17457.9|17578.17|17458.17|17577.46|17457.46|10
1642241880000|2022-01-15 10:18:00|17577.68|17457.68|17577.96|17457.96|17578.37|17458.37|17577.34|17457.34|10
1642241890000|2022-01-15 10:18:10|17578.02|17458.02|17576.84|17456.84|17578.02|17458.02|17576.72|17456.72|10
1642241900000|2022-01-15 10:18:20|17576.65|17456.65|17575.5|17455.5|17576.65|17456.65|17575.5|17455.5|9
1642241910000|2022-01-15 10:18:30|17575.36|17455.36|17575.68|17455.68|17576.21|17456.21|17575.26|17455.26|10
1642241920000|2022-01-15 10:18:40|17575.89|17455.89|17576.11|17456.11|17576.11|17456.11|17575.73|17455.73|9
1642241930000|2022-01-15 10:18:50|17575.84|17455.84|17573.99|17453.99|17575.84|17455.84|17573.99|17453.99|8
1642241940000|2022-01-15 10:19:00|17573.87|17453.87|17572.24|17452.24|17573.93|17453.93|17572.24|17452.24|10
1642241950000|2022-01-15 10:19:10|17572.29|17452.29|17571.45|17451.45|17572.63|17452.63|17571.45|17451.45|9
1642241960000|2022-01-15 10:19:20|17572.02|17452.02|17571.44|17451.44|17572.02|17452.02|17571.44|17451.44|10
1642241970000|2022-01-15 10:19:30|17570.76|17450.76|17569.66|17449.66|17570.76|17450.76|17569.22|17449.22|8
1642241980000|2022-01-15 10:19:40|17569.82|17449.82|17570.3|17450.3|17570.3|17450.3|17569.34|17449.34|9
1642241990000|2022-01-15 10:19:50|17570.42|17450.42|17570.4|17450.4|17570.49|17450.49|17570.34|17450.34|8
1642242000000|2022-01-15 10:20:00|17570.16|17450.16|17570.07|17450.07|17570.67|17450.67|17569.91|17449.91|9
1642242010000|2022-01-15 10:20:10|17570.31|17450.31|17569.62|17449.62|17570.31|17450.31|17569.62|17449.62|9
1642242020000|2022-01-15 10:20:20|17570.02|17450.02|17570.52|17450.52|17571.21|17451.21|17569.61|17449.61|10
1642242030000|2022-01-15 10:20:30|17570.45|17450.45|17563.56|17443.56|17570.45|17450.45|17563.56|17443.56|10
1642242040000|2022-01-15 10:20:40|17563.36|17443.36|17560.02|17440.02|17563.36|17443.36|17560.02|17440.02|10
1642242050000|2022-01-15 10:20:50|17559.92|17439.92|17558.94|17438.94|17560.15|17440.15|17558.94|17438.94|10
1642242060000|2022-01-15 10:21:00|17559.4|17439.4|17557.97|17437.97|17559.44|17439.44|17557.97|17437.97|10
1642242070000|2022-01-15 10:21:10|17557.81|17437.81|17554.78|17434.78|17557.81|17437.81|17554.78|17434.78|10
1642242080000|2022-01-15 10:21:20|17554.66|17434.66|17550.38|17430.38|17554.66|17434.66|17550.38|17430.38|10
1642242090000|2022-01-15 10:21:30|17549.9|17429.9|17547.59|17427.59|17549.9|17429.9|17547.59|17427.59|10
1642242100000|2022-01-15 10:21:40|17547.6|17427.6|17544.23|17424.23|17547.85|17427.85|17544.23|17424.23|10
1642242110000|2022-01-15 10:21:50|17544.11|17424.11|17545.02|17425.02|17545.02|17425.02|17544.11|17424.11|6
1642242120000|2022-01-15 10:22:00|17545.17|17425.17|17544.42|17424.42|17545.39|17425.39|17544.4|17424.4|10
1642242130000|2022-01-15 10:22:10|17544.32|17424.32|17542.43|17422.43|17544.87|17424.87|17542.36|17422.36|10
1642242140000|2022-01-15 10:22:20|17542.52|17422.52|17541.04|17421.04|17542.52|17422.52|17541.04|17421.04|8
1642242150000|2022-01-15 10:22:30|17540.74|17420.74|17538.82|17418.82|17540.78|17420.78|17538.82|17418.82|8
1642242160000|2022-01-15 10:22:40|17538.65|17418.65|17539.49|17419.49|17539.64|17419.64|17538.65|17418.65|10
1642242170000|2022-01-15 10:22:50|17539.53|17419.53|17540|17420|17540.04|17420.04|17539.53|17419.53|8
1642242180000|2022-01-15 10:23:00|17539.88|17419.88|17539.78|17419.78|17539.92|17419.92|17539.05|17419.05|9
1642242190000|2022-01-15 10:23:10|17539.99|17419.99|17539.5|17419.5|17540.01|17420.01|17539.5|17419.5|9
1642242200000|2022-01-15 10:23:20|17539.62|17419.62|17540.31|17420.31|17540.31|17420.31|17539.62|17419.62|8
1642242210000|2022-01-15 10:23:30|17540.57|17420.57|17541.75|17421.75|17542.09|17422.09|17540.57|17420.57|10
1642242220000|2022-01-15 10:23:40|17542.7|17422.7|17541.16|17421.16|17542.7|17422.7|17541.16|17421.16|9
1642242230000|2022-01-15 10:23:50|17541.02|17421.02|17541.88|17421.88|17541.88|17421.88|17541.02|17421.02|9
1642242240000|2022-01-15 10:24:00|17541.98|17421.98|17542.37|17422.37|17542.37|17422.37|17541.87|17421.87|8
1642242250000|2022-01-15 10:24:10|17542.36|17422.36|17541.49|17421.49|17542.36|17422.36|17541.47|17421.47|9
1642242260000|2022-01-15 10:24:20|17541.47|17421.47|17542.07|17422.07|17542.19|17422.19|17541.47|17421.47|7
1642242270000|2022-01-15 10:24:30|17542.08|17422.08|17543.77|17423.77|17543.77|17423.77|17541.86|17421.86|9
1642242280000|2022-01-15 10:24:40|17543.83|17423.83|17543.38|17423.38|17544.04|17424.04|17543.38|17423.38|9
1642242290000|2022-01-15 10:24:50|17543.05|17423.05|17542.93|17422.93|17543.05|17423.05|17542.52|17422.52|8
1642242300000|2022-01-15 10:25:00|17542.94|17422.94|17542.01|17422.01|17542.94|17422.94|17541.95|17421.95|10
1642242310000|2022-01-15 10:25:10|17542.19|17422.19|17541.7|17421.7|17542.19|17422.19|17541.33|17421.33|10
1642242320000|2022-01-15 10:25:20|17541.72|17421.72|17544.27|17424.27|17544.27|17424.27|17541.72|17421.72|9
1642242330000|2022-01-15 10:25:30|17544.64|17424.64|17545.38|17425.38|17545.41|17425.41|17544.42|17424.42|10
1642242340000|2022-01-15 10:25:40|17545.46|17425.46|17549.78|17429.78|17549.78|17429.78|17545.46|17425.46|10
1642242350000|2022-01-15 10:25:50|17550.01|17430.01|17550.84|17430.84|17550.93|17430.93|17550.01|17430.01|10
1642242360000|2022-01-15 10:26:00|17550.7|17430.7|17552.36|17432.36|17552.36|17432.36|17550.7|17430.7|9
1642242370000|2022-01-15 10:26:10|17552.15|17432.15|17552.91|17432.91|17553.49|17433.49|17552.12|17432.12|8
1642242380000|2022-01-15 10:26:20|17553.52|17433.52|17553.82|17433.82|17554.43|17434.43|17553.52|17433.52|10
1642242390000|2022-01-15 10:26:30|17553.66|17433.66|17553.45|17433.45|17553.66|17433.66|17553.33|17433.33|10
1642242400000|2022-01-15 10:26:40|17553.43|17433.43|17553.73|17433.73|17553.9|17433.9|17553.06|17433.06|9
1642242410000|2022-01-15 10:26:50|17553.75|17433.75|17554.94|17434.94|17554.94|17434.94|17553.75|17433.75|10
1642242420000|2022-01-15 10:27:00|17554.76|17434.76|17555.38|17435.38|17555.38|17435.38|17554.76|17434.76|8
1642242430000|2022-01-15 10:27:10|17555.51|17435.51|17555.34|17435.34|17555.87|17435.87|17555.09|17435.09|9
1642242440000|2022-01-15 10:27:20|17555.41|17435.41|17558.13|17438.13|17558.13|17438.13|17555.41|17435.41|10
1642242450000|2022-01-15 10:27:30|17558.41|17438.41|17560.81|17440.81|17560.81|17440.81|17558.41|17438.41|10
1642242460000|2022-01-15 10:27:40|17561.06|17441.06|17561.72|17441.72|17561.76|17441.76|17561.01|17441.01|10
1642242470000|2022-01-15 10:27:50|17564.01|17444.01|17567.58|17447.58|17567.58|17447.58|17564|17444|10
1642242480000|2022-01-15 10:28:00|17567.64|17447.64|17570.64|17450.64|17570.8|17450.8|17567.64|17447.64|10
1642242490000|2022-01-15 10:28:10|17571.01|17451.01|17573.45|17453.45|17573.45|17453.45|17571.01|17451.01|9
1642242500000|2022-01-15 10:28:20|17573.65|17453.65|17575.55|17455.55|17575.55|17455.55|17573.65|17453.65|9
1642242510000|2022-01-15 10:28:30|17575.99|17455.99|17577.68|17457.68|17577.7|17457.7|17575.99|17455.99|10
1642242520000|2022-01-15 10:28:40|17578.07|17458.07|17578.35|17458.35|17578.35|17458.35|17577.06|17457.06|10
1642242530000|2022-01-15 10:28:50|17578.46|17458.46|17578.26|17458.26|17579.13|17459.13|17578.26|17458.26|10
1642242540000|2022-01-15 10:29:00|17577.78|17457.78|17574.44|17454.44|17577.88|17457.88|17574.44|17454.44|10
1642242550000|2022-01-15 10:29:10|17574.04|17454.04|17571.99|17451.99|17574.04|17454.04|17571.99|17451.99|10
1642242560000|2022-01-15 10:29:20|17571.74|17451.74|17569.37|17449.37|17571.74|17451.74|17569.37|17449.37|10
1642242570000|2022-01-15 10:29:30|17569.25|17449.25|17566.7|17446.7|17569.25|17449.25|17566.7|17446.7|10
1642242580000|2022-01-15 10:29:40|17566.76|17446.76|17565.69|17445.69|17566.76|17446.76|17565.49|17445.49|9
1642242590000|2022-01-15 10:29:50|17565.51|17445.51|17565.03|17445.03|17565.51|17445.51|17564.91|17444.91|8
1642242600000|2022-01-15 10:30:00|17565.11|17445.11|17565.22|17445.22|17565.83|17445.83|17564.96|17444.96|10
1642242610000|2022-01-15 10:30:10|17564.99|17444.99|17562.46|17442.46|17565.68|17445.68|17562.46|17442.46|10
1642242620000|2022-01-15 10:30:20|17561.89|17441.89|17560.67|17440.67|17561.89|17441.89|17560.67|17440.67|9
1642242630000|2022-01-15 10:30:30|17559.45|17439.45|17558.94|17438.94|17559.54|17439.54|17558.83|17438.83|9
1642242640000|2022-01-15 10:30:40|17558.96|17438.96|17556.93|17436.93|17558.96|17438.96|17556.93|17436.93|10
1642242650000|2022-01-15 10:30:50|17556.48|17436.48|17553.26|17433.26|17556.48|17436.48|17553.26|17433.26|9
1642242660000|2022-01-15 10:31:00|17551.58|17431.58|17551.15|17431.15|17551.79|17431.79|17551.15|17431.15|9
1642242670000|2022-01-15 10:31:10|17551.67|17431.67|17551.95|17431.95|17551.95|17431.95|17550.78|17430.78|10
1642242680000|2022-01-15 10:31:20|17552.01|17432.01|17551.97|17431.97|17552.17|17432.17|17551.72|17431.72|10
1642242690000|2022-01-15 10:31:30|17552.22|17432.22|17551.29|17431.29|17552.33|17432.33|17551.29|17431.29|10
1642242700000|2022-01-15 10:31:40|17551.09|17431.09|17550.46|17430.46|17551.09|17431.09|17550.46|17430.46|10
1642242710000|2022-01-15 10:31:50|17549.94|17429.94|17546.94|17426.94|17549.94|17429.94|17546.94|17426.94|8
1642242720000|2022-01-15 10:32:00|17546.88|17426.88|17546.17|17426.17|17546.88|17426.88|17546.05|17426.05|10
1642242730000|2022-01-15 10:32:10|17546.79|17426.79|17545.23|17425.23|17546.87|17426.87|17545.23|17425.23|10
1642242740000|2022-01-15 10:32:20|17545.1|17425.1|17542.9|17422.9|17545.1|17425.1|17542.9|17422.9|10
1642242750000|2022-01-15 10:32:30|17542.22|17422.22|17540.57|17420.57|17542.22|17422.22|17540.57|17420.57|9
1642242760000|2022-01-15 10:32:40|17540.93|17420.93|17538.71|17418.71|17540.97|17420.97|17538.71|17418.71|10
1642242770000|2022-01-15 10:32:50|17538.55|17418.55|17536.7|17416.7|17538.62|17418.62|17536.69|17416.69|10
1642242780000|2022-01-15 10:33:00|17536.34|17416.34|17538|17418|17538|17418|17536.34|17416.34|10
1642242790000|2022-01-15 10:33:10|17538.38|17418.38|17539.11|17419.11|17539.11|17419.11|17537.99|17417.99|10
1642242800000|2022-01-15 10:33:20|17539.01|17419.01|17542.13|17422.13|17542.24|17422.24|17539.01|17419.01|9
1642242810000|2022-01-15 10:33:30|17541.86|17421.86|17540.86|17420.86|17541.87|17421.87|17540.86|17420.86|10
1642242820000|2022-01-15 10:33:40|17540.85|17420.85|17540.49|17420.49|17540.85|17420.85|17539.5|17419.5|10
1642242830000|2022-01-15 10:33:50|17540.12|17420.12|17540.44|17420.44|17540.44|17420.44|17539.47|17419.47|9
1642242840000|2022-01-15 10:34:00|17540.93|17420.93|17542.39|17422.39|17543.31|17423.31|17540.93|17420.93|10
1642242850000|2022-01-15 10:34:10|17542.78|17422.78|17543.19|17423.19|17543.4|17423.4|17542.77|17422.77|9
1642242860000|2022-01-15 10:34:20|17543.17|17423.17|17543.23|17423.23|17543.36|17423.36|17542.94|17422.94|8
1642242870000|2022-01-15 10:34:30|17542.77|17422.77|17542.23|17422.23|17543.31|17423.31|17542.23|17422.23|9
1642242880000|2022-01-15 10:34:40|17542.5|17422.5|17542.38|17422.38|17542.5|17422.5|17541.76|17421.76|10
1642242890000|2022-01-15 10:34:50|17542.54|17422.54|17545.84|17425.84|17545.84|17425.84|17542.54|17422.54|10
1642242900000|2022-01-15 10:35:00|17546.2|17426.2|17546.69|17426.69|17547.59|17427.59|17546.2|17426.2|10
1642242910000|2022-01-15 10:35:10|17546.18|17426.18|17546.67|17426.67|17546.69|17426.69|17545.75|17425.75|10
1642242920000|2022-01-15 10:35:20|17546.43|17426.43|17546.02|17426.02|17546.66|17426.66|17546.02|17426.02|10
1642242930000|2022-01-15 10:35:30|17545.8|17425.8|17546.19|17426.19|17546.21|17426.21|17545.61|17425.61|10
1642242940000|2022-01-15 10:35:40|17546.38|17426.38|17546.46|17426.46|17546.65|17426.65|17546.13|17426.13|9
1642242950000|2022-01-15 10:35:50|17546.32|17426.32|17546.04|17426.04|17546.37|17426.37|17545.92|17425.92|7
1642242960000|2022-01-15 10:36:00|17545.98|17425.98|17544.84|17424.84|17545.98|17425.98|17544.84|17424.84|10
1642242970000|2022-01-15 10:36:10|17544.65|17424.65|17546.24|17426.24|17546.28|17426.28|17544.65|17424.65|10
1642242980000|2022-01-15 10:36:20|17546.01|17426.01|17545.52|17425.52|17546.01|17426.01|17545.4|17425.4|8
1642242990000|2022-01-15 10:36:30|17545.38|17425.38|17545.22|17425.22|17545.7|17425.7|17545.21|17425.21|9
1642243000000|2022-01-15 10:36:40|17545.08|17425.08|17543.57|17423.57|17545.08|17425.08|17543.57|17423.57|10
1642243010000|2022-01-15 10:36:50|17543.69|17423.69|17544.22|17424.22|17544.46|17424.46|17543.69|17423.69|8
1642243020000|2022-01-15 10:37:00|17544.26|17424.26|17543.45|17423.45|17544.26|17424.26|17543.45|17423.45|8
1642243030000|2022-01-15 10:37:10|17543.51|17423.51|17543.18|17423.18|17543.51|17423.51|17543.05|17423.05|10
1642243040000|2022-01-15 10:37:20|17543.26|17423.26|17543.51|17423.51|17543.61|17423.61|17543.02|17423.02|10
1642243050000|2022-01-15 10:37:30|17543.57|17423.57|17544.23|17424.23|17544.33|17424.33|17543.56|17423.56|9
1642243060000|2022-01-15 10:37:40|17544.11|17424.11|17545.27|17425.27|17545.32|17425.32|17544.11|17424.11|9
1642243070000|2022-01-15 10:37:50|17545.46|17425.46|17546.04|17426.04|17546.04|17426.04|17544.83|17424.83|9
1642243080000|2022-01-15 10:38:00|17545.38|17425.38|17546.17|17426.17|17546.35|17426.35|17545.38|17425.38|10
1642243090000|2022-01-15 10:38:10|17546.04|17426.04|17546|17426|17546.42|17426.42|17545.78|17425.78|10
1642243100000|2022-01-15 10:38:20|17545.64|17425.64|17544.85|17424.85|17545.82|17425.82|17544.85|17424.85|10
1642243110000|2022-01-15 10:38:30|17544.84|17424.84|17545.32|17425.32|17545.32|17425.32|17544.77|17424.77|10
1642243120000|2022-01-15 10:38:40|17545.7|17425.7|17545.8|17425.8|17545.8|17425.8|17545.27|17425.27|8
1642243130000|2022-01-15 10:38:50|17545.69|17425.69|17545.25|17425.25|17545.79|17425.79|17545.25|17425.25|8
1642243140000|2022-01-15 10:39:00|17545.32|17425.32|17546.41|17426.41|17546.41|17426.41|17545.32|17425.32|10
1642243150000|2022-01-15 10:39:10|17546.79|17426.79|17545.69|17425.69|17546.81|17426.81|17545.69|17425.69|9
1642243160000|2022-01-15 10:39:20|17545.64|17425.64|17545.57|17425.57|17545.99|17425.99|17545.35|17425.35|9
1642243170000|2022-01-15 10:39:30|17545.54|17425.54|17544.93|17424.93|17545.54|17425.54|17544.86|17424.86|8
1642243180000|2022-01-15 10:39:40|17544.83|17424.83|17543.56|17423.56|17544.83|17424.83|17543.56|17423.56|8
1642243190000|2022-01-15 10:39:50|17543.64|17423.64|17544.42|17424.42|17544.49|17424.49|17543.06|17423.06|10
1642243200000|2022-01-15 10:40:00|17544.37|17424.37|17544.55|17424.55|17544.55|17424.55|17544.22|17424.22|8
1642243210000|2022-01-15 10:40:10|17544.5|17424.5|17542.05|17422.05|17544.5|17424.5|17542.05|17422.05|9
1642243220000|2022-01-15 10:40:20|17541.97|17421.97|17539.1|17419.1|17541.97|17421.97|17539.1|17419.1|7
1642243230000|2022-01-15 10:40:30|17538.96|17418.96|17538.51|17418.51|17538.96|17418.96|17538.5|17418.5|8
1642243240000|2022-01-15 10:40:40|17538.58|17418.58|17538.52|17418.52|17538.65|17418.65|17538.16|17418.16|5
1642243250000|2022-01-15 10:40:50|17538.3|17418.3|17538.07|17418.07|17538.31|17418.31|17537.69|17417.69|10
1642243260000|2022-01-15 10:41:00|17538.06|17418.06|17538.44|17418.44|17538.72|17418.72|17537.94|17417.94|10
1642243270000|2022-01-15 10:41:10|17538.38|17418.38|17537.49|17417.49|17538.52|17418.52|17537.49|17417.49|10
1642243280000|2022-01-15 10:41:20|17537.29|17417.29|17535|17415|17537.29|17417.29|17535|17415|9
1642243290000|2022-01-15 10:41:30|17535.44|17415.44|17535.67|17415.67|17535.97|17415.97|17535.35|17415.35|9
1642243300000|2022-01-15 10:41:40|17535.65|17415.65|17536.26|17416.26|17536.26|17416.26|17535.53|17415.53|9
1642243310000|2022-01-15 10:41:50|17536.61|17416.61|17536.62|17416.62|17536.64|17416.64|17536.26|17416.26|10
1642243320000|2022-01-15 10:42:00|17536.68|17416.68|17535.97|17415.97|17536.89|17416.89|17535.97|17415.97|10
1642243330000|2022-01-15 10:42:10|17536.23|17416.23|17536.25|17416.25|17536.25|17416.25|17535.53|17415.53|9
1642243340000|2022-01-15 10:42:20|17536.43|17416.43|17536.93|17416.93|17536.93|17416.93|17536.43|17416.43|10
1642243350000|2022-01-15 10:42:30|17537.08|17417.08|17535.42|17415.42|17537.14|17417.14|17535.42|17415.42|9
1642243360000|2022-01-15 10:42:40|17535.55|17415.55|17535.45|17415.45|17535.63|17415.63|17535.12|17415.12|9
1642243370000|2022-01-15 10:42:50|17535.44|17415.44|17536.11|17416.11|17536.11|17416.11|17535.44|17415.44|10
1642243380000|2022-01-15 10:43:00|17536.47|17416.47|17537.44|17417.44|17537.82|17417.82|17536.47|17416.47|9
1642243390000|2022-01-15 10:43:10|17537.64|17417.64|17538.01|17418.01|17538.01|17418.01|17536.71|17416.71|10
1642243400000|2022-01-15 10:43:20|17537.65|17417.65|17535.51|17415.51|17537.83|17417.83|17535.31|17415.31|9
1642243410000|2022-01-15 10:43:30|17535.42|17415.42|17532.68|17412.68|17535.42|17415.42|17532.68|17412.68|10
1642243420000|2022-01-15 10:43:40|17532.85|17412.85|17534.13|17414.13|17534.13|17414.13|17532.85|17412.85|10
1642243430000|2022-01-15 10:43:50|17534.74|17414.74|17535.97|17415.97|17535.97|17415.97|17534.74|17414.74|10
1642243440000|2022-01-15 10:44:00|17536.3|17416.3|17536.87|17416.87|17537.67|17417.67|17536.3|17416.3|10
1642243450000|2022-01-15 10:44:10|17536.76|17416.76|17533.67|17413.67|17536.76|17416.76|17533.67|17413.67|10
1642243460000|2022-01-15 10:44:20|17533.88|17413.88|17533.67|17413.67|17533.88|17413.88|17533.03|17413.03|10
1642243470000|2022-01-15 10:44:30|17533.75|17413.75|17537.2|17417.2|17537.45|17417.45|17533.75|17413.75|10
1642243480000|2022-01-15 10:44:40|17537.54|17417.54|17538.32|17418.32|17538.45|17418.45|17537.54|17417.54|10
1642243490000|2022-01-15 10:44:50|17538.11|17418.11|17538.03|17418.03|17538.53|17418.53|17537.88|17417.88|10
1642243500000|2022-01-15 10:45:00|17537.97|17417.97|17538.21|17418.21|17538.88|17418.88|17537.62|17417.62|8
1642243510000|2022-01-15 10:45:10|17538.22|17418.22|17537.21|17417.21|17538.22|17418.22|17537.16|17417.16|10
1642243520000|2022-01-15 10:45:20|17537.45|17417.45|17537.18|17417.18|17537.52|17417.52|17536.93|17416.93|10
1642243530000|2022-01-15 10:45:30|17537.07|17417.07|17536.87|17416.87|17537.07|17417.07|17535.92|17415.92|10
1642243540000|2022-01-15 10:45:40|17536.86|17416.86|17540.9|17420.9|17540.9|17420.9|17536.86|17416.86|10
1642243550000|2022-01-15 10:45:50|17541.98|17421.98|17544.68|17424.68|17544.68|17424.68|17541.98|17421.98|10
1642243560000|2022-01-15 10:46:00|17544.16|17424.16|17544.53|17424.53|17544.8|17424.8|17544.16|17424.16|10
1642243570000|2022-01-15 10:46:10|17544.5|17424.5|17545.04|17425.04|17545.87|17425.87|17544.44|17424.44|10
1642243580000|2022-01-15 10:46:20|17544.97|17424.97|17546.56|17426.56|17546.56|17426.56|17544.97|17424.97|10
1642243590000|2022-01-15 10:46:30|17546.96|17426.96|17547.21|17427.21|17547.5|17427.5|17546.92|17426.92|10
1642243600000|2022-01-15 10:46:40|17547.18|17427.18|17551.87|17431.87|17551.87|17431.87|17547.18|17427.18|10
1642243610000|2022-01-15 10:46:50|17552|17432|17553.06|17433.06|17553.06|17433.06|17551.98|17431.98|10
1642243620000|2022-01-15 10:47:00|17552.86|17432.86|17552.41|17432.41|17553.36|17433.36|17551.8|17431.8|10
1642243630000|2022-01-15 10:47:10|17552|17432|17557.49|17437.49|17557.49|17437.49|17551.86|17431.86|10
1642243640000|2022-01-15 10:47:20|17557.8|17437.8|17559.1|17439.1|17559.29|17439.29|17557.8|17437.8|9
1642243650000|2022-01-15 10:47:30|17558.98|17438.98|17560.32|17440.32|17560.32|17440.32|17558.45|17438.45|8
1642243660000|2022-01-15 10:47:40|17560.39|17440.39|17560.72|17440.72|17560.87|17440.87|17560.2|17440.2|8
1642243670000|2022-01-15 10:47:50|17560.86|17440.86|17561.04|17441.04|17561.3|17441.3|17560.73|17440.73|10
1642243680000|2022-01-15 10:48:00|17561.03|17441.03|17560.93|17440.93|17561.54|17441.54|17560.93|17440.93|9
1642243690000|2022-01-15 10:48:10|17562.28|17442.28|17561.99|17441.99|17562.5|17442.5|17561.89|17441.89|10
1642243700000|2022-01-15 10:48:20|17562.03|17442.03|17562.19|17442.19|17562.76|17442.76|17562.03|17442.03|9
1642243710000|2022-01-15 10:48:30|17562.02|17442.02|17562.14|17442.14|17562.43|17442.43|17562.02|17442.02|10
1642243720000|2022-01-15 10:48:40|17562.8|17442.8|17562.9|17442.9|17563.38|17443.38|17562.73|17442.73|9
1642243730000|2022-01-15 10:48:50|17563.18|17443.18|17562.58|17442.58|17563.54|17443.54|17562.54|17442.54|10
1642243740000|2022-01-15 10:49:00|17562.6|17442.6|17559.2|17439.2|17562.6|17442.6|17559.2|17439.2|10
1642243750000|2022-01-15 10:49:10|17558.96|17438.96|17558|17438|17558.96|17438.96|17558|17438|9
1642243760000|2022-01-15 10:49:20|17558.11|17438.11|17557.65|17437.65|17558.34|17438.34|17557.65|17437.65|10
1642243770000|2022-01-15 10:49:30|17557.64|17437.64|17556.43|17436.43|17557.64|17437.64|17556|17436|9
1642243780000|2022-01-15 10:49:40|17556.12|17436.12|17555.96|17435.96|17556.17|17436.17|17555.53|17435.53|10
1642243790000|2022-01-15 10:49:50|17555.99|17435.99|17556.21|17436.21|17556.21|17436.21|17555.53|17435.53|9
1642243800000|2022-01-15 10:50:00|17555.7|17435.7|17554.28|17434.28|17555.7|17435.7|17554.1|17434.1|10
1642243810000|2022-01-15 10:50:10|17553.78|17433.78|17550.63|17430.63|17553.78|17433.78|17550.63|17430.63|10
1642243820000|2022-01-15 10:50:20|17550.77|17430.77|17549.28|17429.28|17550.77|17430.77|17549.28|17429.28|8
1642243830000|2022-01-15 10:50:30|17548.98|17428.98|17550.25|17430.25|17550.25|17430.25|17548.98|17428.98|8
1642243840000|2022-01-15 10:50:40|17549.8|17429.8|17549.07|17429.07|17549.8|17429.8|17549.07|17429.07|9
1642243850000|2022-01-15 10:50:50|17549.16|17429.16|17548.63|17428.63|17549.38|17429.38|17548.63|17428.63|9
1642243860000|2022-01-15 10:51:00|17548.69|17428.69|17547.17|17427.17|17548.69|17428.69|17546.96|17426.96|6
1642243870000|2022-01-15 10:51:10|17547.42|17427.42|17548.3|17428.3|17548.59|17428.59|17547.42|17427.42|10
1642243880000|2022-01-15 10:51:20|17548.29|17428.29|17546.55|17426.55|17548.29|17428.29|17546.55|17426.55|9
1642243890000|2022-01-15 10:51:30|17546.5|17426.5|17546.58|17426.58|17546.66|17426.66|17546.07|17426.07|8
1642243900000|2022-01-15 10:51:40|17546.5|17426.5|17545.26|17425.26|17546.59|17426.59|17545.26|17425.26|10
1642243910000|2022-01-15 10:51:50|17545.02|17425.02|17544.71|17424.71|17545.62|17425.62|17544.7|17424.7|8
1642243920000|2022-01-15 10:52:00|17544.86|17424.86|17544.97|17424.97|17544.97|17424.97|17544.08|17424.08|9
1642243930000|2022-01-15 10:52:10|17544.99|17424.99|17544.87|17424.87|17544.99|17424.99|17544.78|17424.78|8
1642243940000|2022-01-15 10:52:20|17544.9|17424.9|17544.79|17424.79|17545.26|17425.26|17544.37|17424.37|9
1642243950000|2022-01-15 10:52:30|17544.8|17424.8|17544.24|17424.24|17544.94|17424.94|17544.17|17424.17|8
1642243960000|2022-01-15 10:52:40|17544.27|17424.27|17544.12|17424.12|17544.34|17424.34|17543.62|17423.62|10
1642243970000|2022-01-15 10:52:50|17544.04|17424.04|17544.01|17424.01|17544.25|17424.25|17543.96|17423.96|10
1642243980000|2022-01-15 10:53:00|17543.92|17423.92|17545.11|17425.11|17545.43|17425.43|17542.97|17422.97|8
1642243990000|2022-01-15 10:53:10|17545.07|17425.07|17545.52|17425.52|17545.52|17425.52|17544.72|17424.72|9
1642244000000|2022-01-15 10:53:20|17545.55|17425.55|17545.46|17425.46|17545.63|17425.63|17545.33|17425.33|10
1642244010000|2022-01-15 10:53:30|17545.83|17425.83|17544.11|17424.11|17545.83|17425.83|17544.02|17424.02|10
1642244020000|2022-01-15 10:53:40|17544.14|17424.14|17542.81|17422.81|17544.14|17424.14|17542.81|17422.81|10
1642244030000|2022-01-15 10:53:50|17543.03|17423.03|17543.12|17423.12|17543.65|17423.65|17542.82|17422.82|10
1642244040000|2022-01-15 10:54:00|17542.03|17422.03|17541.23|17421.23|17542.03|17422.03|17541.23|17421.23|9
1642244050000|2022-01-15 10:54:10|17541.21|17421.21|17540.01|17420.01|17541.21|17421.21|17540|17420|10
1642244060000|2022-01-15 10:54:20|17540.11|17420.11|17539.7|17419.7|17540.11|17420.11|17539.62|17419.62|10
1642244070000|2022-01-15 10:54:30|17539.61|17419.61|17539.85|17419.85|17539.87|17419.87|17539.51|17419.51|9
1642244080000|2022-01-15 10:54:40|17539.89|17419.89|17539.86|17419.86|17539.89|17419.89|17539.53|17419.53|9
1642244090000|2022-01-15 10:54:50|17539.73|17419.73|17538.76|17418.76|17540.06|17420.06|17538.76|17418.76|9
1642244100000|2022-01-15 10:55:00|17538.98|17418.98|17537.98|17417.98|17539.06|17419.06|17537.98|17417.98|8
1642244110000|2022-01-15 10:55:10|17538.01|17418.01|17537.44|17417.44|17538.01|17418.01|17537.44|17417.44|7
1642244120000|2022-01-15 10:55:20|17538.02|17418.02|17539.13|17419.13|17539.13|17419.13|17537.7|17417.7|10
1642244130000|2022-01-15 10:55:30|17540.7|17420.7|17543.29|17423.29|17543.39|17423.39|17540.7|17420.7|9
1642244140000|2022-01-15 10:55:40|17543.6|17423.6|17543.5|17423.5|17543.79|17423.79|17543.22|17423.22|10
1642244150000|2022-01-15 10:55:50|17543.48|17423.48|17543.82|17423.82|17543.88|17423.88|17543.48|17423.48|8
1642244160000|2022-01-15 10:56:00|17544.29|17424.29|17544.21|17424.21|17544.46|17424.46|17544.21|17424.21|6
1642244170000|2022-01-15 10:56:10|17544.47|17424.47|17544.78|17424.78|17544.9|17424.9|17543.92|17423.92|10
1642244180000|2022-01-15 10:56:20|17544.63|17424.63|17546.86|17426.86|17546.86|17426.86|17544.53|17424.53|9
1642244190000|2022-01-15 10:56:30|17546.91|17426.91|17547.07|17427.07|17547.07|17427.07|17546.45|17426.45|8
1642244200000|2022-01-15 10:56:40|17547.04|17427.04|17546.99|17426.99|17547.05|17427.05|17546.82|17426.82|8
1642244210000|2022-01-15 10:56:50|17546.96|17426.96|17545.44|17425.44|17547.47|17427.47|17545.44|17425.44|10
1642244220000|2022-01-15 10:57:00|17545.55|17425.55|17545.7|17425.7|17545.7|17425.7|17544.83|17424.83|8
1642244230000|2022-01-15 10:57:10|17545.85|17425.85|17544.37|17424.37|17545.93|17425.93|17544.37|17424.37|8
1642244240000|2022-01-15 10:57:20|17544.23|17424.23|17543.76|17423.76|17544.23|17424.23|17543.31|17423.31|9
1642244250000|2022-01-15 10:57:30|17544.16|17424.16|17545.51|17425.51|17545.88|17425.88|17544.16|17424.16|9
1642244260000|2022-01-15 10:57:40|17545.45|17425.45|17545.27|17425.27|17545.45|17425.45|17545.27|17425.27|9
1642244270000|2022-01-15 10:57:50|17545.25|17425.25|17545.68|17425.68|17545.71|17425.71|17545.25|17425.25|9
1642244280000|2022-01-15 10:58:00|17545.56|17425.56|17545.53|17425.53|17545.73|17425.73|17545.29|17425.29|10
1642244290000|2022-01-15 10:58:10|17545.13|17425.13|17544.92|17424.92|17545.68|17425.68|17544.82|17424.82|10
1642244300000|2022-01-15 10:58:20|17544.82|17424.82|17545.26|17425.26|17545.33|17425.33|17544.64|17424.64|9
1642244310000|2022-01-15 10:58:30|17545.02|17425.02|17544.72|17424.72|17545.02|17425.02|17544.62|17424.62|9
1642244320000|2022-01-15 10:58:40|17544.71|17424.71|17544.32|17424.32|17544.88|17424.88|17544.1|17424.1|10
1642244330000|2022-01-15 10:58:50|17544.21|17424.21|17543.13|17423.13|17544.21|17424.21|17543|17423|9
1642244340000|2022-01-15 10:59:00|17543.06|17423.06|17541.76|17421.76|17543.06|17423.06|17541.76|17421.76|10
1642244350000|2022-01-15 10:59:10|17541.22|17421.22|17538.04|17418.04|17541.22|17421.22|17538.04|17418.04|10
1642244360000|2022-01-15 10:59:20|17537.32|17417.32|17531.66|17411.66|17537.32|17417.32|17531.66|17411.66|10
1642244370000|2022-01-15 10:59:30|17531.65|17411.65|17530.51|17410.51|17531.65|17411.65|17530.51|17410.51|10
1642244380000|2022-01-15 10:59:40|17530.61|17410.61|17529.64|17409.64|17530.72|17410.72|17529.64|17409.64|10
1642244390000|2022-01-15 10:59:50|17529.59|17409.59|17529|17409|17529.87|17409.87|17528.66|17408.66|10
1642244400000|2022-01-15 11:00:00|17529.71|17409.71|17528.95|17408.95|17529.71|17409.71|17528.63|17408.63|9
1642244410000|2022-01-15 11:00:10|17527.91|17407.91|17525.15|17405.15|17527.96|17407.96|17525.15|17405.15|10
1642244420000|2022-01-15 11:00:20|17525.08|17405.08|17524.25|17404.25|17525.08|17405.08|17523.21|17403.21|10
1642244430000|2022-01-15 11:00:30|17523.43|17403.43|17522.56|17402.56|17523.43|17403.43|17522.35|17402.35|9
1642244440000|2022-01-15 11:00:40|17522.54|17402.54|17521.72|17401.72|17522.54|17402.54|17521.72|17401.72|9
1642244450000|2022-01-15 11:00:50|17521.71|17401.71|17519.64|17399.64|17521.78|17401.78|17519.64|17399.64|10
1642244460000|2022-01-15 11:01:00|17519.87|17399.87|17518.71|17398.71|17519.87|17399.87|17518.65|17398.65|10
1642244470000|2022-01-15 11:01:10|17518.92|17398.92|17518.83|17398.83|17519.07|17399.07|17518.5|17398.5|10
1642244480000|2022-01-15 11:01:20|17518.24|17398.24|17517.12|17397.12|17518.29|17398.29|17517.12|17397.12|9
1642244490000|2022-01-15 11:01:30|17517.29|17397.29|17515|17395|17517.29|17397.29|17513.16|17393.16|10
1642244500000|2022-01-15 11:01:40|17515.37|17395.37|17516.45|17396.45|17516.46|17396.46|17515.3|17395.3|10
1642244510000|2022-01-15 11:01:50|17516.13|17396.13|17516.02|17396.02|17516.37|17396.37|17515.9|17395.9|10
1642244520000|2022-01-15 11:02:00|17516.01|17396.01|17515.23|17395.23|17516.01|17396.01|17515.08|17395.08|10
1642244530000|2022-01-15 11:02:10|17515.06|17395.06|17515.74|17395.74|17515.74|17395.74|17515.06|17395.06|10
1642244540000|2022-01-15 11:02:20|17515.91|17395.91|17516.65|17396.65|17516.96|17396.96|17515.91|17395.91|9
1642244550000|2022-01-15 11:02:30|17516.68|17396.68|17516.82|17396.82|17517.41|17397.41|17516.68|17396.68|10
1642244560000|2022-01-15 11:02:40|17517.16|17397.16|17516.49|17396.49|17517.39|17397.39|17516.18|17396.18|10
1642244570000|2022-01-15 11:02:50|17516.68|17396.68|17516.09|17396.09|17517.06|17397.06|17515.93|17395.93|10
1642244580000|2022-01-15 11:03:00|17517.03|17397.03|17517.57|17397.57|17517.57|17397.57|17516.65|17396.65|10
1642244590000|2022-01-15 11:03:10|17517.05|17397.05|17516.39|17396.39|17517.31|17397.31|17516.39|17396.39|9
1642244600000|2022-01-15 11:03:20|17516.37|17396.37|17517.04|17397.04|17517.11|17397.11|17516.37|17396.37|10
1642244610000|2022-01-15 11:03:30|17517.49|17397.49|17519.31|17399.31|17520.1|17400.1|17517.49|17397.49|10
1642244620000|2022-01-15 11:03:40|17519.55|17399.55|17518.39|17398.39|17519.55|17399.55|17518.39|17398.39|10
1642244630000|2022-01-15 11:03:50|17518.14|17398.14|17518.75|17398.75|17518.75|17398.75|17517.77|17397.77|10
1642244640000|2022-01-15 11:04:00|17518.67|17398.67|17516.89|17396.89|17518.67|17398.67|17516.74|17396.74|9
1642244650000|2022-01-15 11:04:10|17517.02|17397.02|17516.6|17396.6|17517.02|17397.02|17516.18|17396.18|10
1642244660000|2022-01-15 11:04:20|17516.54|17396.54|17517.4|17397.4|17517.4|17397.4|17516.5|17396.5|8
1642244670000|2022-01-15 11:04:30|17517.5|17397.5|17517.44|17397.44|17518.01|17398.01|17517.29|17397.29|10
1642244680000|2022-01-15 11:04:40|17517.7|17397.7|17520.51|17400.51|17520.53|17400.53|17517.62|17397.62|8
1642244690000|2022-01-15 11:04:50|17520.21|17400.21|17520.21|17400.21|17520.21|17400.21|17519.08|17399.08|9
1642244700000|2022-01-15 11:05:00|17520.61|17400.61|17519.14|17399.14|17520.61|17400.61|17518.95|17398.95|10
1642244710000|2022-01-15 11:05:10|17519.35|17399.35|17517.39|17397.39|17519.35|17399.35|17517.39|17397.39|10
1642244720000|2022-01-15 11:05:20|17517.86|17397.86|17517.6|17397.6|17518|17398|17517.57|17397.57|8
1642244730000|2022-01-15 11:05:30|17518.01|17398.01|17518.57|17398.57|17518.57|17398.57|17518.01|17398.01|8
1642244740000|2022-01-15 11:05:40|17518.64|17398.64|17518.61|17398.61|17518.79|17398.79|17518.54|17398.54|8
1642244750000|2022-01-15 11:05:50|17518.7|17398.7|17518.18|17398.18|17518.73|17398.73|17518.11|17398.11|10
1642244760000|2022-01-15 11:06:00|17518.24|17398.24|17517.86|17397.86|17518.24|17398.24|17517.15|17397.15|10
1642244770000|2022-01-15 11:06:10|17516.81|17396.81|17516.98|17396.98|17517.44|17397.44|17516.81|17396.81|7
1642244780000|2022-01-15 11:06:20|17516.85|17396.85|17516.63|17396.63|17516.92|17396.92|17516.61|17396.61|10
1642244790000|2022-01-15 11:06:30|17516.75|17396.75|17515.07|17395.07|17516.9|17396.9|17515.07|17395.07|9
1642244800000|2022-01-15 11:06:40|17514.88|17394.88|17514.5|17394.5|17515.02|17395.02|17514.5|17394.5|7
1642244810000|2022-01-15 11:06:50|17514.09|17394.09|17513.91|17393.91|17514.17|17394.17|17513.87|17393.87|9
1642244820000|2022-01-15 11:07:00|17513.63|17393.63|17512.9|17392.9|17513.63|17393.63|17512.9|17392.9|7
1642244830000|2022-01-15 11:07:10|17513.34|17393.34|17512.17|17392.17|17513.34|17393.34|17512.17|17392.17|8
1642244840000|2022-01-15 11:07:20|17512.1|17392.1|17511.67|17391.67|17512.21|17392.21|17511.23|17391.23|10
1642244850000|2022-01-15 11:07:30|17511.43|17391.43|17513.12|17393.12|17513.63|17393.63|17511.43|17391.43|10
1642244860000|2022-01-15 11:07:40|17513.03|17393.03|17512.6|17392.6|17513.1|17393.1|17512.44|17392.44|10
1642244870000|2022-01-15 11:07:50|17512.74|17392.74|17512.29|17392.29|17512.87|17392.87|17512.29|17392.29|10
1642244880000|2022-01-15 11:08:00|17512.06|17392.06|17507.95|17387.95|17512.06|17392.06|17507.95|17387.95|10
1642244890000|2022-01-15 11:08:10|17507.63|17387.63|17506.4|17386.4|17507.63|17387.63|17506.2|17386.2|9
1642244900000|2022-01-15 11:08:20|17506.55|17386.55|17505.19|17385.19|17506.62|17386.62|17505.19|17385.19|10
1642244910000|2022-01-15 11:08:30|17505.07|17385.07|17504.6|17384.6|17505.07|17385.07|17504.34|17384.34|10
1642244920000|2022-01-15 11:08:40|17504.68|17384.68|17502.6|17382.6|17504.71|17384.71|17502.37|17382.37|10
1642244930000|2022-01-15 11:08:50|17502.73|17382.73|17503.1|17383.1|17503.31|17383.31|17502.41|17382.41|9
1642244940000|2022-01-15 11:09:00|17503.03|17383.03|17502.53|17382.53|17503.15|17383.15|17502.53|17382.53|9
1642244950000|2022-01-15 11:09:10|17502.57|17382.57|17502.39|17382.39|17502.71|17382.71|17502.38|17382.38|9
1642244960000|2022-01-15 11:09:20|17502.63|17382.63|17502.51|17382.51|17502.84|17382.84|17502.51|17382.51|6
1642244970000|2022-01-15 11:09:30|17502.75|17382.75|17502.96|17382.96|17502.96|17382.96|17502.65|17382.65|10
1642244980000|2022-01-15 11:09:40|17503|17383|17503.37|17383.37|17503.39|17383.39|17503|17383|7
1642244990000|2022-01-15 11:09:50|17503.42|17383.42|17502.62|17382.62|17503.43|17383.43|17502.6|17382.6|9
1642245000000|2022-01-15 11:10:00|17502.2|17382.2|17503.32|17383.32|17503.32|17383.32|17502.02|17382.02|7
1642245010000|2022-01-15 11:10:10|17503.34|17383.34|17503.17|17383.17|17503.57|17383.57|17503.17|17383.17|10
1642245020000|2022-01-15 11:10:20|17503.21|17383.21|17503.3|17383.3|17503.3|17383.3|17503|17383|10
1642245030000|2022-01-15 11:10:30|17503.45|17383.45|17503.74|17383.74|17503.81|17383.81|17503.42|17383.42|10
1642245040000|2022-01-15 11:10:40|17503.62|17383.62|17503.38|17383.38|17503.73|17383.73|17503.38|17383.38|10
1642245050000|2022-01-15 11:10:50|17503.33|17383.33|17503.68|17383.68|17503.68|17383.68|17503.3|17383.3|10
1642245060000|2022-01-15 11:11:00|17503.65|17383.65|17503.68|17383.68|17504.1|17384.1|17503.65|17383.65|8
1642245070000|2022-01-15 11:11:10|17503.49|17383.49|17503.98|17383.98|17504.04|17384.04|17503.49|17383.49|8
1642245080000|2022-01-15 11:11:20|17504.05|17384.05|17502.3|17382.3|17504.05|17384.05|17502.21|17382.21|8
1642245090000|2022-01-15 11:11:30|17502.26|17382.26|17502.26|17382.26|17502.57|17382.57|17502.17|17382.17|10
1642245100000|2022-01-15 11:11:40|17502.05|17382.05|17501.59|17381.59|17502.05|17382.05|17501.5|17381.5|9
1642245110000|2022-01-15 11:11:50|17501.72|17381.72|17502.51|17382.51|17502.62|17382.62|17501.72|17381.72|10
1642245120000|2022-01-15 11:12:00|17502.91|17382.91|17503.12|17383.12|17503.12|17383.12|17502.88|17382.88|10
1642245130000|2022-01-15 11:12:10|17502.86|17382.86|17503.25|17383.25|17503.26|17383.26|17502.47|17382.47|10
1642245140000|2022-01-15 11:12:20|17503.59|17383.59|17503.35|17383.35|17503.59|17383.59|17502.76|17382.76|9
1642245150000|2022-01-15 11:12:30|17503.63|17383.63|17504.2|17384.2|17504.62|17384.62|17503.57|17383.57|10
1642245160000|2022-01-15 11:12:40|17503.74|17383.74|17503.45|17383.45|17503.74|17383.74|17503.25|17383.25|8
1642245170000|2022-01-15 11:12:50|17503.44|17383.44|17503.86|17383.86|17503.86|17383.86|17503.16|17383.16|10
1642245180000|2022-01-15 11:13:00|17504.41|17384.41|17505.55|17385.55|17505.55|17385.55|17504.41|17384.41|10
1642245190000|2022-01-15 11:13:10|17505.61|17385.61|17508.51|17388.51|17508.51|17388.51|17505.61|17385.61|9
1642245200000|2022-01-15 11:13:20|17508.7|17388.7|17509.88|17389.88|17509.88|17389.88|17508.7|17388.7|9
1642245210000|2022-01-15 11:13:30|17509.87|17389.87|17509.85|17389.85|17509.91|17389.91|17509.73|17389.73|9
1642245220000|2022-01-15 11:13:40|17509.81|17389.81|17509.82|17389.82|17509.91|17389.91|17508.61|17388.61|10
1642245230000|2022-01-15 11:13:50|17509.91|17389.91|17511.16|17391.16|17511.16|17391.16|17509.91|17389.91|9
1642245240000|2022-01-15 11:14:00|17511.22|17391.22|17513.72|17393.72|17513.79|17393.79|17511.22|17391.22|10
1642245250000|2022-01-15 11:14:10|17513.93|17393.93|17517.57|17397.57|17517.57|17397.57|17513.83|17393.83|10
1642245260000|2022-01-15 11:14:20|17517.27|17397.27|17517.5|17397.5|17517.5|17397.5|17517.22|17397.22|9
1642245270000|2022-01-15 11:14:30|17517.62|17397.62|17517.43|17397.43|17518.04|17398.04|17517.43|17397.43|10
1642245280000|2022-01-15 11:14:40|17517.53|17397.53|17516.99|17396.99|17517.68|17397.68|17516.99|17396.99|10
1642245290000|2022-01-15 11:14:50|17516.97|17396.97|17516.38|17396.38|17516.97|17396.97|17516.14|17396.14|10
1642245300000|2022-01-15 11:15:00|17516.29|17396.29|17518.14|17398.14|17518.14|17398.14|17515.94|17395.94|10
1642245310000|2022-01-15 11:15:10|17518.65|17398.65|17519.73|17399.73|17519.78|17399.78|17518.65|17398.65|8
1642245320000|2022-01-15 11:15:20|17519.76|17399.76|17520.6|17400.6|17520.77|17400.77|17519.64|17399.64|10
1642245330000|2022-01-15 11:15:30|17520.41|17400.41|17521.38|17401.38|17521.38|17401.38|17520.41|17400.41|9
1642245340000|2022-01-15 11:15:40|17521.73|17401.73|17521.93|17401.93|17522.65|17402.65|17521.73|17401.73|10
1642245350000|2022-01-15 11:15:50|17521.99|17401.99|17521.95|17401.95|17522.23|17402.23|17521.56|17401.56|10
1642245360000|2022-01-15 11:16:00|17521.89|17401.89|17523.23|17403.23|17523.24|17403.24|17521.68|17401.68|9
1642245370000|2022-01-15 11:16:10|17523.25|17403.25|17523.65|17403.65|17524.31|17404.31|17523.25|17403.25|10
1642245380000|2022-01-15 11:16:20|17523.61|17403.61|17523.19|17403.19|17524.28|17404.28|17522.8|17402.8|10
1642245390000|2022-01-15 11:16:30|17523.27|17403.27|17522.07|17402.07|17523.27|17403.27|17521.81|17401.81|10
1642245400000|2022-01-15 11:16:40|17522.21|17402.21|17520.15|17400.15|17522.21|17402.21|17520.15|17400.15|10
1642245410000|2022-01-15 11:16:50|17520.07|17400.07|17519.01|17399.01|17520.07|17400.07|17519.01|17399.01|10
1642245420000|2022-01-15 11:17:00|17518.85|17398.85|17516.98|17396.98|17518.85|17398.85|17516.73|17396.73|10
1642245430000|2022-01-15 11:17:10|17516.92|17396.92|17517.12|17397.12|17517.15|17397.15|17516.38|17396.38|10
1642245440000|2022-01-15 11:17:20|17517.66|17397.66|17519.01|17399.01|17519.01|17399.01|17517.66|17397.66|10
1642245450000|2022-01-15 11:17:30|17519.09|17399.09|17520.8|17400.8|17520.84|17400.84|17519.08|17399.08|10
1642245460000|2022-01-15 11:17:40|17521.26|17401.26|17521.41|17401.41|17521.58|17401.58|17520.87|17400.87|10
1642245470000|2022-01-15 11:17:50|17521.48|17401.48|17522.16|17402.16|17522.16|17402.16|17521.29|17401.29|10
1642245480000|2022-01-15 11:18:00|17522.14|17402.14|17523.37|17403.37|17523.37|17403.37|17522.14|17402.14|10
1642245490000|2022-01-15 11:18:10|17523.4|17403.4|17523.56|17403.56|17523.87|17403.87|17522.91|17402.91|8
1642245500000|2022-01-15 11:18:20|17523.63|17403.63|17523.69|17403.69|17523.69|17403.69|17523.49|17403.49|10
1642245510000|2022-01-15 11:18:30|17523.9|17403.9|17525.13|17405.13|17525.13|17405.13|17523.9|17403.9|9
1642245520000|2022-01-15 11:18:40|17525.07|17405.07|17524.92|17404.92|17525.08|17405.08|17524.37|17404.37|10
1642245530000|2022-01-15 11:18:50|17525.24|17405.24|17525.7|17405.7|17525.7|17405.7|17525.24|17405.24|10
1642245540000|2022-01-15 11:19:00|17525.8|17405.8|17526.91|17406.91|17526.91|17406.91|17525.8|17405.8|10
1642245550000|2022-01-15 11:19:10|17527.27|17407.27|17529.33|17409.33|17529.33|17409.33|17527.27|17407.27|9
1642245560000|2022-01-15 11:19:20|17529.22|17409.22|17529.6|17409.6|17529.6|17409.6|17529.17|17409.17|9
1642245570000|2022-01-15 11:19:30|17529.57|17409.57|17530.73|17410.73|17530.73|17410.73|17529.57|17409.57|10
1642245580000|2022-01-15 11:19:40|17530.85|17410.85|17532.74|17412.74|17532.74|17412.74|17530.85|17410.85|8
1642245590000|2022-01-15 11:19:50|17532.72|17412.72|17533.66|17413.66|17533.66|17413.66|17532.72|17412.72|10
1642245600000|2022-01-15 11:20:00|17533.77|17413.77|17534.6|17414.6|17534.65|17414.65|17533.77|17413.77|9
1642245610000|2022-01-15 11:20:10|17534.75|17414.75|17534.73|17414.73|17535.42|17415.42|17534.73|17414.73|8
1642245620000|2022-01-15 11:20:20|17534.72|17414.72|17533.33|17413.33|17535.06|17415.06|17533.33|17413.33|10
1642245630000|2022-01-15 11:20:30|17533.21|17413.21|17533.63|17413.63|17533.7|17413.7|17533.21|17413.21|9
1642245640000|2022-01-15 11:20:40|17533.7|17413.7|17534.11|17414.11|17534.11|17414.11|17533.7|17413.7|8
1642245650000|2022-01-15 11:20:50|17534.07|17414.07|17534.06|17414.06|17534.37|17414.37|17534.01|17414.01|8
1642245660000|2022-01-15 11:21:00|17534.03|17414.03|17534.54|17414.54|17534.58|17414.58|17533.98|17413.98|9
1642245670000|2022-01-15 11:21:10|17534.57|17414.57|17535.87|17415.87|17535.87|17415.87|17534.08|17414.08|9
1642245680000|2022-01-15 11:21:20|17536.06|17416.06|17534.68|17414.68|17536.09|17416.09|17534.68|17414.68|8
1642245690000|2022-01-15 11:21:30|17534.21|17414.21|17534.15|17414.15|17534.21|17414.21|17533.83|17413.83|10
1642245700000|2022-01-15 11:21:40|17534.16|17414.16|17534.24|17414.24|17534.37|17414.37|17533.61|17413.61|10
1642245710000|2022-01-15 11:21:50|17533.87|17413.87|17533.23|17413.23|17533.87|17413.87|17533.23|17413.23|7
1642245720000|2022-01-15 11:22:00|17532.7|17412.7|17531.08|17411.08|17532.7|17412.7|17531.04|17411.04|9
1642245730000|2022-01-15 11:22:10|17530.87|17410.87|17529.4|17409.4|17530.87|17410.87|17529.3|17409.3|9
1642245740000|2022-01-15 11:22:20|17529.43|17409.43|17529.5|17409.5|17529.59|17409.59|17529.12|17409.12|9
1642245750000|2022-01-15 11:22:30|17529.87|17409.87|17529.43|17409.43|17529.87|17409.87|17529.43|17409.43|9
1642245760000|2022-01-15 11:22:40|17529.47|17409.47|17529.75|17409.75|17529.85|17409.85|17529.47|17409.47|10
1642245770000|2022-01-15 11:22:50|17529.48|17409.48|17526.45|17406.45|17529.48|17409.48|17526.45|17406.45|9
1642245780000|2022-01-15 11:23:00|17526.2|17406.2|17526.06|17406.06|17526.58|17406.58|17525.17|17405.17|10
1642245790000|2022-01-15 11:23:10|17526.12|17406.12|17525.87|17405.87|17526.31|17406.31|17525.84|17405.84|9
1642245800000|2022-01-15 11:23:20|17525.98|17405.98|17526.64|17406.64|17526.91|17406.91|17525.98|17405.98|10
1642245810000|2022-01-15 11:23:30|17526.82|17406.82|17525.97|17405.97|17526.82|17406.82|17525.73|17405.73|10
1642245820000|2022-01-15 11:23:40|17525.86|17405.86|17520.24|17400.24|17525.86|17405.86|17520.24|17400.24|10
1642245830000|2022-01-15 11:23:50|17520.18|17400.18|17520.1|17400.1|17520.51|17400.51|17520|17400|9
1642245840000|2022-01-15 11:24:00|17520.33|17400.33|17519|17399|17520.33|17400.33|17519|17399|10
1642245850000|2022-01-15 11:24:10|17519.18|17399.18|17520.35|17400.35|17520.35|17400.35|17519.18|17399.18|9
1642245860000|2022-01-15 11:24:20|17520.37|17400.37|17519.57|17399.57|17520.7|17400.7|17519.54|17399.54|10
1642245870000|2022-01-15 11:24:30|17519.7|17399.7|17518.62|17398.62|17519.7|17399.7|17518.54|17398.54|8
1642245880000|2022-01-15 11:24:40|17518.61|17398.61|17519.8|17399.8|17519.8|17399.8|17518.61|17398.61|9
1642245890000|2022-01-15 11:24:50|17519.99|17399.99|17520.63|17400.63|17520.63|17400.63|17519.88|17399.88|9
1642245900000|2022-01-15 11:25:00|17521.12|17401.12|17523.55|17403.55|17523.55|17403.55|17521.12|17401.12|9
1642245910000|2022-01-15 11:25:10|17523.81|17403.81|17525.51|17405.51|17525.51|17405.51|17523.81|17403.81|10
1642245920000|2022-01-15 11:25:20|17525.57|17405.57|17526.2|17406.2|17526.45|17406.45|17525.57|17405.57|10
1642245930000|2022-01-15 11:25:30|17526.17|17406.17|17527.35|17407.35|17527.35|17407.35|17526.17|17406.17|7
1642245940000|2022-01-15 11:25:40|17527.46|17407.46|17528.06|17408.06|17528.32|17408.32|17527.46|17407.46|10
1642245950000|2022-01-15 11:25:50|17528.08|17408.08|17526.84|17406.84|17528.08|17408.08|17526.55|17406.55|10
1642245960000|2022-01-15 11:26:00|17527.24|17407.24|17527.35|17407.35|17527.39|17407.39|17527.05|17407.05|9
1642245970000|2022-01-15 11:26:10|17527.41|17407.41|17525.57|17405.57|17527.41|17407.41|17525.36|17405.36|10
1642245980000|2022-01-15 11:26:20|17525.33|17405.33|17519.52|17399.52|17525.4|17405.4|17519.52|17399.52|10
1642245990000|2022-01-15 11:26:30|17519.39|17399.39|17518.4|17398.4|17519.39|17399.39|17518.4|17398.4|10
1642246000000|2022-01-15 11:26:40|17518.72|17398.72|17516.9|17396.9|17518.72|17398.72|17516.8|17396.8|10
1642246010000|2022-01-15 11:26:50|17516.75|17396.75|17516.2|17396.2|17516.75|17396.75|17515.62|17395.62|8
1642246020000|2022-01-15 11:27:00|17516.12|17396.12|17517.33|17397.33|17517.33|17397.33|17516.12|17396.12|7
1642246030000|2022-01-15 11:27:10|17517.36|17397.36|17517.63|17397.63|17517.63|17397.63|17517.23|17397.23|10
1642246040000|2022-01-15 11:27:20|17517.6|17397.6|17516.61|17396.61|17517.6|17397.6|17516.6|17396.6|10
1642246050000|2022-01-15 11:27:30|17516.6|17396.6|17517.68|17397.68|17517.68|17397.68|17516.26|17396.26|8
1642246060000|2022-01-15 11:27:40|17518|17398|17518.73|17398.73|17518.81|17398.81|17518|17398|9
1642246070000|2022-01-15 11:27:50|17518.77|17398.77|17519.35|17399.35|17519.52|17399.52|17518.77|17398.77|9
1642246080000|2022-01-15 11:28:00|17519.46|17399.46|17519.55|17399.55|17520.14|17400.14|17519.13|17399.13|10
1642246090000|2022-01-15 11:28:10|17519.83|17399.83|17519.1|17399.1|17520.59|17400.59|17519.1|17399.1|9
1642246100000|2022-01-15 11:28:20|17519.11|17399.11|17519.52|17399.52|17519.52|17399.52|17519.11|17399.11|10
1642246110000|2022-01-15 11:28:30|17519.58|17399.58|17519.59|17399.59|17520.05|17400.05|17519.39|17399.39|9
1642246120000|2022-01-15 11:28:40|17519.72|17399.72|17519.79|17399.79|17520.18|17400.18|17519.72|17399.72|10
1642246130000|2022-01-15 11:28:50|17519.91|17399.91|17522.04|17402.04|17522.05|17402.05|17519.91|17399.91|9
1642246140000|2022-01-15 11:29:00|17522.1|17402.1|17522.76|17402.76|17522.79|17402.79|17522.1|17402.1|10
1642246150000|2022-01-15 11:29:10|17522.88|17402.88|17526.75|17406.75|17526.75|17406.75|17522.73|17402.73|10
1642246160000|2022-01-15 11:29:20|17526.94|17406.94|17528.64|17408.64|17528.76|17408.76|17526.94|17406.94|9
1642246170000|2022-01-15 11:29:30|17528.82|17408.82|17529.12|17409.12|17529.12|17409.12|17528.68|17408.68|10
1642246180000|2022-01-15 11:29:40|17529.26|17409.26|17529.07|17409.07|17529.27|17409.27|17529.07|17409.07|8
1642246190000|2022-01-15 11:29:50|17529.51|17409.51|17529.78|17409.78|17529.78|17409.78|17529.29|17409.29|10
1642246200000|2022-01-15 11:30:00|17529.74|17409.74|17528.26|17408.26|17529.74|17409.74|17528.26|17408.26|8
1642246210000|2022-01-15 11:30:10|17528.14|17408.14|17527.66|17407.66|17528.22|17408.22|17527.57|17407.57|10
1642246220000|2022-01-15 11:30:20|17527.87|17407.87|17525.95|17405.95|17527.87|17407.87|17525.95|17405.95|9
1642246230000|2022-01-15 11:30:30|17525.52|17405.52|17522.36|17402.36|17526.02|17406.02|17522.36|17402.36|9
1642246240000|2022-01-15 11:30:40|17521.7|17401.7|17520.44|17400.44|17521.7|17401.7|17520.44|17400.44|10
1642246250000|2022-01-15 11:30:50|17520.28|17400.28|17518.88|17398.88|17520.28|17400.28|17518.88|17398.88|8
1642246260000|2022-01-15 11:31:00|17518.01|17398.01|17517.06|17397.06|17518.08|17398.08|17517.06|17397.06|9
1642246270000|2022-01-15 11:31:10|17517|17397|17515.73|17395.73|17517|17397|17515.69|17395.69|10
1642246280000|2022-01-15 11:31:20|17515.86|17395.86|17515.18|17395.18|17516.06|17396.06|17514.84|17394.84|9
1642246290000|2022-01-15 11:31:30|17514.92|17394.92|17512.31|17392.31|17514.92|17394.92|17512.31|17392.31|10
1642246300000|2022-01-15 11:31:40|17510.99|17390.99|17511.44|17391.44|17511.56|17391.56|17510.6|17390.6|10
1642246310000|2022-01-15 11:31:50|17511.59|17391.59|17513.07|17393.07|17513.3|17393.3|17511.59|17391.59|10
1642246320000|2022-01-15 11:32:00|17513.14|17393.14|17513.77|17393.77|17513.77|17393.77|17513.14|17393.14|7
1642246330000|2022-01-15 11:32:10|17513.74|17393.74|17513.93|17393.93|17514.38|17394.38|17513.55|17393.55|8
1642246340000|2022-01-15 11:32:20|17514.01|17394.01|17513.98|17393.98|17514.01|17394.01|17513.53|17393.53|7
1642246350000|2022-01-15 11:32:30|17514.04|17394.04|17514.41|17394.41|17514.41|17394.41|17513.71|17393.71|8
1642246360000|2022-01-15 11:32:40|17514.02|17394.02|17514.06|17394.06|17514.06|17394.06|17512.97|17392.97|9
1642246370000|2022-01-15 11:32:50|17514.41|17394.41|17515.08|17395.08|17515.08|17395.08|17514.35|17394.35|9
1642246380000|2022-01-15 11:33:00|17515.1|17395.1|17515.75|17395.75|17516.01|17396.01|17515.1|17395.1|8
1642246390000|2022-01-15 11:33:10|17515.73|17395.73|17514.86|17394.86|17515.8|17395.8|17514.86|17394.86|8
1642246400000|2022-01-15 11:33:20|17515.1|17395.1|17515.6|17395.6|17515.6|17395.6|17514.82|17394.82|10
1642246410000|2022-01-15 11:33:30|17515.8|17395.8|17516.19|17396.19|17516.36|17396.36|17515.8|17395.8|9
1642246420000|2022-01-15 11:33:40|17516.15|17396.15|17515.99|17395.99|17516.15|17396.15|17515.56|17395.56|8
1642246430000|2022-01-15 11:33:50|17516.22|17396.22|17516.16|17396.16|17516.26|17396.26|17516.16|17396.16|5
1642246440000|2022-01-15 11:34:00|17516.19|17396.19|17516.89|17396.89|17517.06|17397.06|17516.19|17396.19|9
1642246450000|2022-01-15 11:34:10|17517.03|17397.03|17515.05|17395.05|17517.03|17397.03|17515.05|17395.05|7
1642246460000|2022-01-15 11:34:20|17514.9|17394.9|17512.68|17392.68|17515.02|17395.02|17512.68|17392.68|9
1642246470000|2022-01-15 11:34:30|17512.58|17392.58|17511.73|17391.73|17512.87|17392.87|17511.67|17391.67|10
1642246480000|2022-01-15 11:34:40|17511.43|17391.43|17510.82|17390.82|17511.56|17391.56|17510.69|17390.69|10
1642246490000|2022-01-15 11:34:50|17510.76|17390.76|17510.49|17390.49|17510.76|17390.76|17510.49|17390.49|8
1642246500000|2022-01-15 11:35:00|17510.01|17390.01|17509.26|17389.26|17511.22|17391.22|17509.26|17389.26|10
1642246510000|2022-01-15 11:35:10|17509.28|17389.28|17509.22|17389.22|17509.33|17389.33|17509.21|17389.21|8
1642246520000|2022-01-15 11:35:20|17509.14|17389.14|17510.69|17390.69|17510.69|17390.69|17509.06|17389.06|9
1642246530000|2022-01-15 11:35:30|17510.68|17390.68|17511.84|17391.84|17511.84|17391.84|17510.66|17390.66|10
1642246540000|2022-01-15 11:35:40|17511.58|17391.58|17513.8|17393.8|17513.8|17393.8|17511.58|17391.58|10
1642246550000|2022-01-15 11:35:50|17513.75|17393.75|17514.12|17394.12|17514.12|17394.12|17513.42|17393.42|9
1642246560000|2022-01-15 11:36:00|17514.23|17394.23|17514.3|17394.3|17515.03|17395.03|17514.18|17394.18|10
1642246570000|2022-01-15 11:36:10|17514.63|17394.63|17514.65|17394.65|17515.15|17395.15|17514.55|17394.55|9
1642246580000|2022-01-15 11:36:20|17514.58|17394.58|17515.86|17395.86|17515.86|17395.86|17514.58|17394.58|9
1642246590000|2022-01-15 11:36:30|17515.61|17395.61|17514.84|17394.84|17515.61|17395.61|17514.46|17394.46|9
1642246600000|2022-01-15 11:36:40|17514.98|17394.98|17514.31|17394.31|17514.99|17394.99|17514.24|17394.24|8
1642246610000|2022-01-15 11:36:50|17514.72|17394.72|17515.98|17395.98|17515.98|17395.98|17514.72|17394.72|8
1642246620000|2022-01-15 11:37:00|17516.11|17396.11|17515.65|17395.65|17516.12|17396.12|17515.65|17395.65|8
1642246630000|2022-01-15 11:37:10|17515.81|17395.81|17516.15|17396.15|17516.66|17396.66|17515.3|17395.3|9
1642246640000|2022-01-15 11:37:20|17516.03|17396.03|17517.04|17397.04|17517.05|17397.05|17516.03|17396.03|9
1642246650000|2022-01-15 11:37:30|17516.8|17396.8|17517.55|17397.55|17517.55|17397.55|17516.76|17396.76|10
1642246660000|2022-01-15 11:37:40|17517.21|17397.21|17519.43|17399.43|17519.43|17399.43|17517.21|17397.21|9
1642246670000|2022-01-15 11:37:50|17519.73|17399.73|17519.48|17399.48|17520.14|17400.14|17519.47|17399.47|10
1642246680000|2022-01-15 11:38:00|17519.65|17399.65|17519.23|17399.23|17519.65|17399.65|17519.06|17399.06|10
1642246690000|2022-01-15 11:38:10|17519.21|17399.21|17520.49|17400.49|17520.49|17400.49|17519.09|17399.09|10
1642246700000|2022-01-15 11:38:20|17520.4|17400.4|17521.26|17401.26|17521.26|17401.26|17520.4|17400.4|10
1642246710000|2022-01-15 11:38:30|17521.17|17401.17|17520.63|17400.63|17522.5|17402.5|17520.63|17400.63|10
1642246720000|2022-01-15 11:38:40|17522.08|17402.08|17522.34|17402.34|17523.03|17403.03|17520.98|17400.98|10
1642246730000|2022-01-15 11:38:50|17522.28|17402.28|17522.99|17402.99|17522.99|17402.99|17521.98|17401.98|10
1642246740000|2022-01-15 11:39:00|17522.92|17402.92|17523.01|17403.01|17523.3|17403.3|17522.91|17402.91|10
1642246750000|2022-01-15 11:39:10|17523.02|17403.02|17523.85|17403.85|17523.85|17403.85|17523.02|17403.02|9
1642246760000|2022-01-15 11:39:20|17523.65|17403.65|17523.84|17403.84|17523.89|17403.89|17523.41|17403.41|8
1642246770000|2022-01-15 11:39:30|17524.04|17404.04|17524.9|17404.9|17524.9|17404.9|17523.88|17403.88|9
1642246780000|2022-01-15 11:39:40|17524.95|17404.95|17524.43|17404.43|17524.97|17404.97|17524.43|17404.43|8
1642246790000|2022-01-15 11:39:50|17524|17404|17523.86|17403.86|17524.15|17404.15|17523.81|17403.81|9
1642246800000|2022-01-15 11:40:00|17523.89|17403.89|17525.12|17405.12|17525.27|17405.27|17523.81|17403.81|9
1642246810000|2022-01-15 11:40:10|17525.03|17405.03|17525.38|17405.38|17525.38|17405.38|17524.41|17404.41|10
1642246820000|2022-01-15 11:40:20|17525.29|17405.29|17526.16|17406.16|17526.33|17406.33|17525.11|17405.11|9
1642246830000|2022-01-15 11:40:30|17526.21|17406.21|17526.77|17406.77|17526.77|17406.77|17526.02|17406.02|8
1642246840000|2022-01-15 11:40:40|17526.79|17406.79|17524.03|17404.03|17526.79|17406.79|17524.03|17404.03|10
1642246850000|2022-01-15 11:40:50|17523.33|17403.33|17523.49|17403.49|17523.51|17403.51|17522.87|17402.87|10
1642246860000|2022-01-15 11:41:00|17523.47|17403.47|17522.64|17402.64|17523.84|17403.84|17522.64|17402.64|10
1642246870000|2022-01-15 11:41:10|17522.49|17402.49|17520.64|17400.64|17522.49|17402.49|17520.64|17400.64|9
1642246880000|2022-01-15 11:41:20|17520.63|17400.63|17518.57|17398.57|17520.63|17400.63|17518.57|17398.57|9
1642246890000|2022-01-15 11:41:30|17518.59|17398.59|17518.25|17398.25|17518.64|17398.64|17517.9|17397.9|9
1642246900000|2022-01-15 11:41:40|17518.18|17398.18|17518.41|17398.41|17518.41|17398.41|17517.93|17397.93|8
1642246910000|2022-01-15 11:41:50|17518.55|17398.55|17518.61|17398.61|17518.79|17398.79|17518.42|17398.42|8
1642246920000|2022-01-15 11:42:00|17518.49|17398.49|17517.49|17397.49|17518.49|17398.49|17517.4|17397.4|10
1642246930000|2022-01-15 11:42:10|17517.37|17397.37|17516.9|17396.9|17517.97|17397.97|17516.9|17396.9|9
1642246940000|2022-01-15 11:42:20|17516.69|17396.69|17516.18|17396.18|17516.69|17396.69|17515.99|17395.99|8
1642246950000|2022-01-15 11:42:30|17516.33|17396.33|17515.45|17395.45|17516.93|17396.93|17515.45|17395.45|9
1642246960000|2022-01-15 11:42:40|17515.52|17395.52|17515.54|17395.54|17515.73|17395.73|17515.43|17395.43|6
1642246970000|2022-01-15 11:42:50|17515.52|17395.52|17514.44|17394.44|17515.52|17395.52|17514.44|17394.44|9
1642246980000|2022-01-15 11:43:00|17514.24|17394.24|17515.44|17395.44|17515.44|17395.44|17514.23|17394.23|8
1642246990000|2022-01-15 11:43:10|17515.37|17395.37|17515.37|17395.37|17515.37|17395.37|17515.06|17395.06|8
1642247000000|2022-01-15 11:43:20|17515.01|17395.01|17514.59|17394.59|17515.03|17395.03|17514.44|17394.44|8
1642247010000|2022-01-15 11:43:30|17514.6|17394.6|17514.84|17394.84|17515.1|17395.1|17514.6|17394.6|10
1642247020000|2022-01-15 11:43:40|17514.99|17394.99|17515.65|17395.65|17515.73|17395.73|17514.99|17394.99|9
1642247030000|2022-01-15 11:43:50|17516.16|17396.16|17516.55|17396.55|17516.59|17396.59|17516.16|17396.16|8
1642247040000|2022-01-15 11:44:00|17516.8|17396.8|17516.91|17396.91|17516.91|17396.91|17516.22|17396.22|9
1642247050000|2022-01-15 11:44:10|17517|17397|17517.12|17397.12|17517.89|17397.89|17516.32|17396.32|7
1642247060000|2022-01-15 11:44:20|17517.18|17397.18|17518.75|17398.75|17518.75|17398.75|17517.18|17397.18|8
1642247070000|2022-01-15 11:44:30|17519.07|17399.07|17519.26|17399.26|17519.26|17399.26|17519.07|17399.07|8
1642247080000|2022-01-15 11:44:40|17519.51|17399.51|17520.15|17400.15|17520.15|17400.15|17519.51|17399.51|8
1642247090000|2022-01-15 11:44:50|17520.08|17400.08|17520.09|17400.09|17520.24|17400.24|17519.91|17399.91|8
1642247100000|2022-01-15 11:45:00|17520.33|17400.33|17521.26|17401.26|17521.26|17401.26|17520.28|17400.28|10
1642247110000|2022-01-15 11:45:10|17521.32|17401.32|17524.95|17404.95|17524.95|17404.95|17521.32|17401.32|10
1642247120000|2022-01-15 11:45:20|17524.94|17404.94|17530.04|17410.04|17530.07|17410.07|17524.94|17404.94|10
1642247130000|2022-01-15 11:45:30|17531.7|17411.7|17535.09|17415.09|17535.09|17415.09|17531.7|17411.7|10
1642247140000|2022-01-15 11:45:40|17534.87|17414.87|17535.19|17415.19|17535.19|17415.19|17534.51|17414.51|9
1642247150000|2022-01-15 11:45:50|17535.08|17415.08|17536.33|17416.33|17536.33|17416.33|17535.08|17415.08|8
1642247160000|2022-01-15 11:46:00|17536.52|17416.52|17537.52|17417.52|17537.59|17417.59|17536.28|17416.28|10
1642247170000|2022-01-15 11:46:10|17537.5|17417.5|17538.21|17418.21|17538.21|17418.21|17537.5|17417.5|10
1642247180000|2022-01-15 11:46:20|17538.18|17418.18|17537.7|17417.7|17538.18|17418.18|17537.7|17417.7|8
1642247190000|2022-01-15 11:46:30|17537.69|17417.69|17538.26|17418.26|17538.26|17418.26|17537.53|17417.53|8
1642247200000|2022-01-15 11:46:40|17538.49|17418.49|17539.06|17419.06|17539.06|17419.06|17538.06|17418.06|9
1642247210000|2022-01-15 11:46:50|17539.02|17419.02|17543.26|17423.26|17543.26|17423.26|17539.02|17419.02|10
1642247220000|2022-01-15 11:47:00|17543.45|17423.45|17542.75|17422.75|17543.45|17423.45|17542.21|17422.21|10
1642247230000|2022-01-15 11:47:10|17542.95|17422.95|17544.92|17424.92|17545.1|17425.1|17542.86|17422.86|10
1642247240000|2022-01-15 11:47:20|17544.91|17424.91|17543.77|17423.77|17544.91|17424.91|17543.74|17423.74|7
1642247250000|2022-01-15 11:47:30|17543.75|17423.75|17542.79|17422.79|17543.88|17423.88|17542.75|17422.75|8
1642247260000|2022-01-15 11:47:40|17542.91|17422.91|17542.57|17422.57|17542.91|17422.91|17542.49|17422.49|10
1642247270000|2022-01-15 11:47:50|17542.67|17422.67|17542.2|17422.2|17542.67|17422.67|17541.79|17421.79|10
1642247280000|2022-01-15 11:48:00|17542.23|17422.23|17542.32|17422.32|17542.66|17422.66|17542.19|17422.19|10
1642247290000|2022-01-15 11:48:10|17541.93|17421.93|17542.02|17422.02|17542.02|17422.02|17541.27|17421.27|9
1642247300000|2022-01-15 11:48:20|17542.18|17422.18|17542.01|17422.01|17542.39|17422.39|17541.97|17421.97|8
1642247310000|2022-01-15 11:48:30|17541.91|17421.91|17541.51|17421.51|17541.91|17421.91|17541.49|17421.49|5
1642247320000|2022-01-15 11:48:40|17541.58|17421.58|17540.56|17420.56|17541.58|17421.58|17540.56|17420.56|10
1642247330000|2022-01-15 11:48:50|17540.19|17420.19|17540.5|17420.5|17540.72|17420.72|17540.06|17420.06|10
1642247340000|2022-01-15 11:49:00|17540.58|17420.58|17540.43|17420.43|17540.81|17420.81|17540.29|17420.29|9
1642247350000|2022-01-15 11:49:10|17540.53|17420.53|17541.45|17421.45|17541.45|17421.45|17540.53|17420.53|9
1642247360000|2022-01-15 11:49:20|17541.5|17421.5|17541.43|17421.43|17541.5|17421.5|17540.73|17420.73|8
1642247370000|2022-01-15 11:49:30|17541.37|17421.37|17540.98|17420.98|17541.37|17421.37|17540.98|17420.98|7
1642247380000|2022-01-15 11:49:40|17540.8|17420.8|17538.2|17418.2|17540.85|17420.85|17538.2|17418.2|10
1642247390000|2022-01-15 11:49:50|17538.13|17418.13|17535.54|17415.54|17538.13|17418.13|17535.54|17415.54|10
1642247400000|2022-01-15 11:50:00|17535.31|17415.31|17534.24|17414.24|17535.31|17415.31|17534.1|17414.1|10
1642247410000|2022-01-15 11:50:10|17534.35|17414.35|17532.83|17412.83|17534.35|17414.35|17532.83|17412.83|9
1642247420000|2022-01-15 11:50:20|17532.61|17412.61|17532.13|17412.13|17532.62|17412.62|17532.13|17412.13|9
1642247430000|2022-01-15 11:50:30|17532.11|17412.11|17531.8|17411.8|17532.44|17412.44|17531.68|17411.68|10
1642247440000|2022-01-15 11:50:40|17531.56|17411.56|17530.76|17410.76|17531.56|17411.56|17530.76|17410.76|8
1642247450000|2022-01-15 11:50:50|17530.82|17410.82|17530.02|17410.02|17530.82|17410.82|17529.85|17409.85|8
1642247460000|2022-01-15 11:51:00|17530.07|17410.07|17528.25|17408.25|17530.07|17410.07|17528.25|17408.25|10
1642247470000|2022-01-15 11:51:10|17527.95|17407.95|17527.65|17407.65|17527.95|17407.95|17527.36|17407.36|9
1642247480000|2022-01-15 11:51:20|17527.7|17407.7|17525.93|17405.93|17527.7|17407.7|17525.93|17405.93|10
1642247490000|2022-01-15 11:51:30|17524.14|17404.14|17522.51|17402.51|17524.14|17404.14|17522.4|17402.4|10
1642247500000|2022-01-15 11:51:40|17522.52|17402.52|17522.56|17402.56|17522.92|17402.92|17522.44|17402.44|9
1642247510000|2022-01-15 11:51:50|17522.24|17402.24|17520.81|17400.81|17522.24|17402.24|17520.81|17400.81|9
1642247520000|2022-01-15 11:52:00|17519.61|17399.61|17519.18|17399.18|17519.73|17399.73|17519.18|17399.18|8
1642247530000|2022-01-15 11:52:10|17519.22|17399.22|17519.83|17399.83|17519.87|17399.87|17519.22|17399.22|9
1642247540000|2022-01-15 11:52:20|17519.64|17399.64|17520.25|17400.25|17520.36|17400.36|17519.64|17399.64|9
1642247550000|2022-01-15 11:52:30|17520.21|17400.21|17521.18|17401.18|17521.21|17401.21|17520.04|17400.04|10
1642247560000|2022-01-15 11:52:40|17521.09|17401.09|17521.28|17401.28|17521.51|17401.51|17521.02|17401.02|10
1642247570000|2022-01-15 11:52:50|17521.19|17401.19|17520.62|17400.62|17521.21|17401.21|17520.56|17400.56|8
1642247580000|2022-01-15 11:53:00|17520.68|17400.68|17519.65|17399.65|17520.68|17400.68|17519.65|17399.65|7
1642247590000|2022-01-15 11:53:10|17519.42|17399.42|17518.43|17398.43|17519.42|17399.42|17518.37|17398.37|10
1642247600000|2022-01-15 11:53:20|17518.23|17398.23|17517.5|17397.5|17518.7|17398.7|17517.5|17397.5|9
1642247610000|2022-01-15 11:53:30|17517.14|17397.14|17512.6|17392.6|17517.14|17397.14|17512.2|17392.2|10
1642247620000|2022-01-15 11:53:40|17512.43|17392.43|17507.55|17387.55|17512.43|17392.43|17507.55|17387.55|10
1642247630000|2022-01-15 11:53:50|17506.65|17386.65|17504.6|17384.6|17506.65|17386.65|17504.6|17384.6|9
1642247640000|2022-01-15 11:54:00|17504.72|17384.72|17504.1|17384.1|17504.97|17384.97|17504.1|17384.1|10
1642247650000|2022-01-15 11:54:10|17503.95|17383.95|17500.78|17380.78|17503.95|17383.95|17500.78|17380.78|10
1642247660000|2022-01-15 11:54:20|17500.26|17380.26|17498|17378|17500.26|17380.26|17498|17378|10
1642247670000|2022-01-15 11:54:30|17497.73|17377.73|17496.27|17376.27|17497.73|17377.73|17496.27|17376.27|9
1642247680000|2022-01-15 11:54:40|17496.47|17376.47|17494.96|17374.96|17496.47|17376.47|17494.95|17374.95|10
1642247690000|2022-01-15 11:54:50|17494.83|17374.83|17492.76|17372.76|17495.06|17375.06|17492.76|17372.76|9
1642247700000|2022-01-15 11:55:00|17492.63|17372.63|17491.17|17371.17|17492.63|17372.63|17491.17|17371.17|10
1642247710000|2022-01-15 11:55:10|17490.89|17370.89|17489.09|17369.09|17490.89|17370.89|17488.8|17368.8|9
1642247720000|2022-01-15 11:55:20|17488.8|17368.8|17490.87|17370.87|17491.01|17371.01|17488.72|17368.72|10
1642247730000|2022-01-15 11:55:30|17490.91|17370.91|17490.34|17370.34|17491.17|17371.17|17490.15|17370.15|10
1642247740000|2022-01-15 11:55:40|17490.39|17370.39|17489.54|17369.54|17490.84|17370.84|17489.54|17369.54|7
1642247750000|2022-01-15 11:55:50|17489.21|17369.21|17488.38|17368.38|17489.21|17369.21|17488.09|17368.09|10
1642247760000|2022-01-15 11:56:00|17488.2|17368.2|17490.43|17370.43|17490.44|17370.44|17488.2|17368.2|10
1642247770000|2022-01-15 11:56:10|17490.62|17370.62|17489.58|17369.58|17492.14|17372.14|17489.58|17369.58|9
1642247780000|2022-01-15 11:56:20|17489.37|17369.37|17488.99|17368.99|17489.37|17369.37|17488.99|17368.99|9
1642247790000|2022-01-15 11:56:30|17488.97|17368.97|17488.77|17368.77|17489.18|17369.18|17488.77|17368.77|9
1642247800000|2022-01-15 11:56:40|17488.71|17368.71|17488.68|17368.68|17488.71|17368.71|17487.68|17367.68|9
1642247810000|2022-01-15 11:56:50|17488.57|17368.57|17488.76|17368.76|17488.79|17368.79|17488.44|17368.44|10
1642247820000|2022-01-15 11:57:00|17488.78|17368.78|17488.08|17368.08|17488.81|17368.81|17488.07|17368.07|10
1642247830000|2022-01-15 11:57:10|17487.93|17367.93|17491.65|17371.65|17491.65|17371.65|17487.86|17367.86|10
1642247840000|2022-01-15 11:57:20|17491.42|17371.42|17494.46|17374.46|17494.46|17374.46|17491.42|17371.42|10
1642247850000|2022-01-15 11:57:30|17494.42|17374.42|17494.71|17374.71|17495.04|17375.04|17494.17|17374.17|10
1642247860000|2022-01-15 11:57:40|17494.82|17374.82|17494.64|17374.64|17494.97|17374.97|17494.41|17374.41|10
1642247870000|2022-01-15 11:57:50|17495.33|17375.33|17494.9|17374.9|17495.33|17375.33|17494.9|17374.9|7
1642247880000|2022-01-15 11:58:00|17495.06|17375.06|17496.51|17376.51|17496.51|17376.51|17494.95|17374.95|10
1642247890000|2022-01-15 11:58:10|17496.86|17376.86|17496.83|17376.83|17497.28|17377.28|17496.54|17376.54|10
1642247900000|2022-01-15 11:58:20|17496.45|17376.45|17499.12|17379.12|17499.12|17379.12|17496.45|17376.45|9
1642247910000|2022-01-15 11:58:30|17499.25|17379.25|17500.92|17380.92|17501.08|17381.08|17499.25|17379.25|9
1642247920000|2022-01-15 11:58:40|17501.09|17381.09|17501.88|17381.88|17501.88|17381.88|17501.09|17381.09|6
1642247930000|2022-01-15 11:58:50|17502.09|17382.09|17501.91|17381.91|17502.85|17382.85|17501.91|17381.91|8
1642247940000|2022-01-15 11:59:00|17501.92|17381.92|17502.17|17382.17|17502.17|17382.17|17501.44|17381.44|9
1642247950000|2022-01-15 11:59:10|17502.29|17382.29|17502.25|17382.25|17502.29|17382.29|17501.91|17381.91|9
1642247960000|2022-01-15 11:59:20|17502.4|17382.4|17502.61|17382.61|17502.61|17382.61|17502.23|17382.23|7
1642247970000|2022-01-15 11:59:30|17502.58|17382.58|17502.87|17382.87|17503.12|17383.12|17502.38|17382.38|9
1642247980000|2022-01-15 11:59:40|17502.49|17382.49|17503.9|17383.9|17503.9|17383.9|17502.49|17382.49|9
1642247990000|2022-01-15 11:59:50|17503.89|17383.89|17504.35|17384.35|17504.35|17384.35|17503.81|17383.81|9
1642248000000|2022-01-15 12:00:00|17504.06|17384.06|17501.18|17381.18|17504.06|17384.06|17500.65|17380.65|10
1642248010000|2022-01-15 12:00:10|17502.16|17382.16|17506.47|17386.47|17506.47|17386.47|17502.16|17382.16|10
1642248020000|2022-01-15 12:00:20|17506.87|17386.87|17508.97|17388.97|17509.09|17389.09|17506.79|17386.79|10
1642248030000|2022-01-15 12:00:30|17510.3|17390.3|17511.42|17391.42|17511.47|17391.47|17510.07|17390.07|9
1642248040000|2022-01-15 12:00:40|17511.38|17391.38|17511.94|17391.94|17511.94|17391.94|17510.23|17390.23|10
1642248050000|2022-01-15 12:00:50|17511.05|17391.05|17510.7|17390.7|17511.05|17391.05|17510.7|17390.7|7
1642248060000|2022-01-15 12:01:00|17510.88|17390.88|17509.28|17389.28|17510.92|17390.92|17509.21|17389.21|10
1642248070000|2022-01-15 12:01:10|17509.42|17389.42|17508.67|17388.67|17509.98|17389.98|17508.58|17388.58|10
1642248080000|2022-01-15 12:01:20|17508.11|17388.11|17507.62|17387.62|17508.24|17388.24|17507.62|17387.62|10
1642248090000|2022-01-15 12:01:30|17507.57|17387.57|17505.72|17385.72|17507.57|17387.57|17505.72|17385.72|8
1642248100000|2022-01-15 12:01:40|17505.54|17385.54|17505.15|17385.15|17505.68|17385.68|17505.15|17385.15|10
1642248110000|2022-01-15 12:01:50|17504.71|17384.71|17503.91|17383.91|17505.2|17385.2|17502.57|17382.57|10
1642248120000|2022-01-15 12:02:00|17504.11|17384.11|17504.63|17384.63|17504.8|17384.8|17504.11|17384.11|10
1642248130000|2022-01-15 12:02:10|17504.86|17384.86|17507.82|17387.82|17507.82|17387.82|17504.86|17384.86|10
1642248140000|2022-01-15 12:02:20|17507.78|17387.78|17508.86|17388.86|17509.31|17389.31|17507.78|17387.78|8
1642248150000|2022-01-15 12:02:30|17508.88|17388.88|17508.94|17388.94|17509.52|17389.52|17508.77|17388.77|10
1642248160000|2022-01-15 12:02:40|17508.91|17388.91|17507.14|17387.14|17508.91|17388.91|17507.13|17387.13|10
1642248170000|2022-01-15 12:02:50|17506.92|17386.92|17508.74|17388.74|17508.74|17388.74|17506.92|17386.92|10
1642248180000|2022-01-15 12:03:00|17508.5|17388.5|17508.21|17388.21|17508.99|17388.99|17508.21|17388.21|10
1642248190000|2022-01-15 12:03:10|17507.53|17387.53|17506.19|17386.19|17507.53|17387.53|17505.99|17385.99|10
1642248200000|2022-01-15 12:03:20|17505.93|17385.93|17505.11|17385.11|17505.93|17385.93|17504.63|17384.63|10
1642248210000|2022-01-15 12:03:30|17503.54|17383.54|17500.69|17380.69|17503.54|17383.54|17500.69|17380.69|10
1642248220000|2022-01-15 12:03:40|17500.34|17380.34|17499.86|17379.86|17500.34|17380.34|17499.52|17379.52|10
1642248230000|2022-01-15 12:03:50|17499.8|17379.8|17499.15|17379.15|17499.92|17379.92|17498.49|17378.49|9
1642248240000|2022-01-15 12:04:00|17499.19|17379.19|17497.33|17377.33|17499.19|17379.19|17497.33|17377.33|8
1642248250000|2022-01-15 12:04:10|17497.26|17377.26|17493.43|17373.43|17497.67|17377.67|17493.43|17373.43|10
1642248260000|2022-01-15 12:04:20|17493.58|17373.58|17492.15|17372.15|17493.59|17373.59|17492.15|17372.15|10
1642248270000|2022-01-15 12:04:30|17492.4|17372.4|17490.98|17370.98|17492.4|17372.4|17490.97|17370.97|8
1642248280000|2022-01-15 12:04:40|17490.69|17370.69|17489.99|17369.99|17490.69|17370.69|17489.71|17369.71|9
1642248290000|2022-01-15 12:04:50|17490.29|17370.29|17487.34|17367.34|17490.29|17370.29|17487.34|17367.34|8
1642248300000|2022-01-15 12:05:00|17486.95|17366.95|17486.84|17366.84|17486.95|17366.95|17485.82|17365.82|10
1642248310000|2022-01-15 12:05:10|17486.76|17366.76|17485.6|17365.6|17487.07|17367.07|17485.6|17365.6|10
1642248320000|2022-01-15 12:05:20|17485.43|17365.43|17485.35|17365.35|17486.33|17366.33|17485.26|17365.26|10
1642248330000|2022-01-15 12:05:30|17485.2|17365.2|17484.62|17364.62|17485.2|17365.2|17484.62|17364.62|7
1642248340000|2022-01-15 12:05:40|17484.69|17364.69|17485.06|17365.06|17485.47|17365.47|17484.65|17364.65|10
1642248350000|2022-01-15 12:05:50|17485.04|17365.04|17484.91|17364.91|17485.19|17365.19|17484.64|17364.64|10
1642248360000|2022-01-15 12:06:00|17484.78|17364.78|17484.77|17364.77|17485.1|17365.1|17484.51|17364.51|8
1642248370000|2022-01-15 12:06:10|17484.68|17364.68|17486.39|17366.39|17486.85|17366.85|17484.68|17364.68|10
1642248380000|2022-01-15 12:06:20|17486.41|17366.41|17487.36|17367.36|17487.36|17367.36|17486.41|17366.41|9
1642248390000|2022-01-15 12:06:30|17487.29|17367.29|17487.2|17367.2|17487.29|17367.29|17486.85|17366.85|8
1642248400000|2022-01-15 12:06:40|17487.31|17367.31|17487.21|17367.21|17487.31|17367.31|17486.73|17366.73|9
1642248410000|2022-01-15 12:06:50|17487.18|17367.18|17486.91|17366.91|17487.36|17367.36|17486.66|17366.66|10
1642248420000|2022-01-15 12:07:00|17486.79|17366.79|17488.1|17368.1|17488.1|17368.1|17486.68|17366.68|9
1642248430000|2022-01-15 12:07:10|17488.35|17368.35|17488.52|17368.52|17488.52|17368.52|17487.87|17367.87|10
1642248440000|2022-01-15 12:07:20|17488.58|17368.58|17489.45|17369.45|17489.75|17369.75|17488.58|17368.58|10
1642248450000|2022-01-15 12:07:30|17489.5|17369.5|17488.8|17368.8|17489.5|17369.5|17488.33|17368.33|10
1642248460000|2022-01-15 12:07:40|17488.67|17368.67|17489.31|17369.31|17489.49|17369.49|17488.66|17368.66|9
1642248470000|2022-01-15 12:07:50|17489.19|17369.19|17489.29|17369.29|17489.34|17369.34|17489.05|17369.05|10
1642248480000|2022-01-15 12:08:00|17489.4|17369.4|17488.79|17368.79|17489.43|17369.43|17488.48|17368.48|10
1642248490000|2022-01-15 12:08:10|17489.02|17369.02|17490.7|17370.7|17490.72|17370.72|17488.89|17368.89|8
1642248500000|2022-01-15 12:08:20|17490.91|17370.91|17492.45|17372.45|17492.45|17372.45|17490.91|17370.91|9
1642248510000|2022-01-15 12:08:30|17492.4|17372.4|17491.67|17371.67|17492.4|17372.4|17491.1|17371.1|8
1642248520000|2022-01-15 12:08:40|17490.76|17370.76|17485.03|17365.03|17490.76|17370.76|17485.03|17365.03|10
1642248530000|2022-01-15 12:08:50|17484.12|17364.12|17482.41|17362.41|17484.61|17364.61|17482.41|17362.41|10
1642248540000|2022-01-15 12:09:00|17482.48|17362.48|17480.74|17360.74|17482.48|17362.48|17480.74|17360.74|10
1642248550000|2022-01-15 12:09:10|17480.84|17360.84|17479.72|17359.72|17480.89|17360.89|17479.46|17359.46|7
1642248560000|2022-01-15 12:09:20|17479.49|17359.49|17477.4|17357.4|17479.58|17359.58|17477.4|17357.4|9
1642248570000|2022-01-15 12:09:30|17477.5|17357.5|17475.78|17355.78|17477.5|17357.5|17475.74|17355.74|10
1642248580000|2022-01-15 12:09:40|17475.89|17355.89|17476.21|17356.21|17476.51|17356.51|17475.89|17355.89|10
1642248590000|2022-01-15 12:09:50|17476.19|17356.19|17475.9|17355.9|17476.2|17356.2|17475.9|17355.9|10
1642248600000|2022-01-15 12:10:00|17475.84|17355.84|17476.85|17356.85|17476.85|17356.85|17475.53|17355.53|10
1642248610000|2022-01-15 12:10:10|17476.56|17356.56|17477.46|17357.46|17478.39|17358.39|17476.56|17356.56|10
1642248620000|2022-01-15 12:10:20|17477.47|17357.47|17477.9|17357.9|17477.9|17357.9|17477.2|17357.2|9
1642248630000|2022-01-15 12:10:30|17477.61|17357.61|17478.44|17358.44|17478.5|17358.5|17477.61|17357.61|10
1642248640000|2022-01-15 12:10:40|17478.31|17358.31|17478.65|17358.65|17478.65|17358.65|17478.02|17358.02|10
1642248650000|2022-01-15 12:10:50|17477.82|17357.82|17479.62|17359.62|17479.66|17359.66|17477.67|17357.67|10
1642248660000|2022-01-15 12:11:00|17479.76|17359.76|17480.62|17360.62|17480.93|17360.93|17479.76|17359.76|8
1642248670000|2022-01-15 12:11:10|17481.09|17361.09|17484.74|17364.74|17485.52|17365.52|17481.09|17361.09|10
1642248680000|2022-01-15 12:11:20|17484.82|17364.82|17486.22|17366.22|17486.27|17366.27|17484.82|17364.82|9
1642248690000|2022-01-15 12:11:30|17486.3|17366.3|17484.66|17364.66|17486.3|17366.3|17484.32|17364.32|9
1642248700000|2022-01-15 12:11:40|17484.59|17364.59|17484.53|17364.53|17484.9|17364.9|17484.38|17364.38|10
1642248710000|2022-01-15 12:11:50|17484.26|17364.26|17484.15|17364.15|17484.44|17364.44|17484.15|17364.15|8
1642248720000|2022-01-15 12:12:00|17484.09|17364.09|17483.92|17363.92|17484.79|17364.79|17483.92|17363.92|10
1642248730000|2022-01-15 12:12:10|17483.94|17363.94|17483.44|17363.44|17484.18|17364.18|17483.44|17363.44|9
1642248740000|2022-01-15 12:12:20|17483.71|17363.71|17483.42|17363.42|17483.8|17363.8|17483.42|17363.42|10
1642248750000|2022-01-15 12:12:30|17483.64|17363.64|17484.07|17364.07|17484.07|17364.07|17483.64|17363.64|8
1642248760000|2022-01-15 12:12:40|17484.22|17364.22|17484.29|17364.29|17484.38|17364.38|17484.13|17364.13|7
1642248770000|2022-01-15 12:12:50|17484.26|17364.26|17485.15|17365.15|17485.3|17365.3|17484.26|17364.26|8
1642248780000|2022-01-15 12:13:00|17485.01|17365.01|17485.68|17365.68|17485.68|17365.68|17485|17365|9
1642248790000|2022-01-15 12:13:10|17485.83|17365.83|17488.73|17368.73|17488.73|17368.73|17485.81|17365.81|10
1642248800000|2022-01-15 12:13:20|17488.85|17368.85|17488.8|17368.8|17489.45|17369.45|17488.5|17368.5|9
1642248810000|2022-01-15 12:13:30|17488.83|17368.83|17489.57|17369.57|17489.57|17369.57|17488.78|17368.78|8
1642248820000|2022-01-15 12:13:40|17489.56|17369.56|17489.59|17369.59|17489.78|17369.78|17489.56|17369.56|8
1642248830000|2022-01-15 12:13:50|17489.43|17369.43|17490.19|17370.19|17490.19|17370.19|17489.43|17369.43|10
1642248840000|2022-01-15 12:14:00|17489.94|17369.94|17490.27|17370.27|17491.07|17371.07|17489.94|17369.94|10
1642248850000|2022-01-15 12:14:10|17490.66|17370.66|17490.6|17370.6|17490.66|17370.66|17490.36|17370.36|9
1642248860000|2022-01-15 12:14:20|17490.49|17370.49|17490.37|17370.37|17490.49|17370.49|17490.12|17370.12|10
1642248870000|2022-01-15 12:14:30|17490.67|17370.67|17490.68|17370.68|17490.7|17370.7|17490.39|17370.39|8
1642248880000|2022-01-15 12:14:40|17490.71|17370.71|17491.02|17371.02|17491.02|17371.02|17490.71|17370.71|6
1642248890000|2022-01-15 12:14:50|17491.29|17371.29|17491.95|17371.95|17491.95|17371.95|17491.17|17371.17|10
1642248900000|2022-01-15 12:15:00|17491.96|17371.96|17491.83|17371.83|17492.26|17372.26|17491.83|17371.83|10
1642248910000|2022-01-15 12:15:10|17491.85|17371.85|17491.71|17371.71|17492.23|17372.23|17491.71|17371.71|9
1642248920000|2022-01-15 12:15:20|17491.66|17371.66|17492.16|17372.16|17492.18|17372.18|17491.66|17371.66|8
1642248930000|2022-01-15 12:15:30|17492.07|17372.07|17491.03|17371.03|17492.07|17372.07|17491.03|17371.03|8
1642248940000|2022-01-15 12:15:40|17490.93|17370.93|17492.04|17372.04|17492.34|17372.34|17490.31|17370.31|10
1642248950000|2022-01-15 12:15:50|17491.93|17371.93|17491.59|17371.59|17491.93|17371.93|17491.54|17371.54|8
1642248960000|2022-01-15 12:16:00|17491.47|17371.47|17491.63|17371.63|17492.22|17372.22|17491.05|17371.05|9
1642248970000|2022-01-15 12:16:10|17491.69|17371.69|17492.51|17372.51|17492.69|17372.69|17491.69|17371.69|9
1642248980000|2022-01-15 12:16:20|17492.55|17372.55|17492.72|17372.72|17492.9|17372.9|17492.55|17372.55|10
1642248990000|2022-01-15 12:16:30|17492.61|17372.61|17492.28|17372.28|17492.83|17372.83|17492.28|17372.28|9
1642249000000|2022-01-15 12:16:40|17492.11|17372.11|17492.33|17372.33|17492.33|17372.33|17491.89|17371.89|8
1642249010000|2022-01-15 12:16:50|17492.79|17372.79|17494.35|17374.35|17494.35|17374.35|17492.79|17372.79|10
1642249020000|2022-01-15 12:17:00|17494.46|17374.46|17494.97|17374.97|17495.3|17375.3|17494.45|17374.45|10
1642249030000|2022-01-15 12:17:10|17494.95|17374.95|17495.37|17375.37|17495.47|17375.47|17494.95|17374.95|9
1642249040000|2022-01-15 12:17:20|17495.49|17375.49|17496.34|17376.34|17496.37|17376.37|17495.02|17375.02|10
1642249050000|2022-01-15 12:17:30|17496.3|17376.3|17496.43|17376.43|17496.48|17376.48|17496.11|17376.11|8
1642249060000|2022-01-15 12:17:40|17496.42|17376.42|17498.08|17378.08|17498.08|17378.08|17496.42|17376.42|8
1642249070000|2022-01-15 12:17:50|17498.11|17378.11|17498.52|17378.52|17498.56|17378.56|17498.11|17378.11|10
1642249080000|2022-01-15 12:18:00|17498.58|17378.58|17498.4|17378.4|17499|17379|17498.4|17378.4|10
1642249090000|2022-01-15 12:18:10|17498.41|17378.41|17500.07|17380.07|17500.07|17380.07|17498.41|17378.41|10
1642249100000|2022-01-15 12:18:20|17500.11|17380.11|17499.6|17379.6|17500.13|17380.13|17499.11|17379.11|9
1642249110000|2022-01-15 12:18:30|17499.64|17379.64|17499.8|17379.8|17499.98|17379.98|17499.63|17379.63|9
1642249120000|2022-01-15 12:18:40|17499.73|17379.73|17499.17|17379.17|17499.81|17379.81|17499.02|17379.02|10
1642249130000|2022-01-15 12:18:50|17499.13|17379.13|17499.02|17379.02|17499.28|17379.28|17499.02|17379.02|10
1642249140000|2022-01-15 12:19:00|17498.98|17378.98|17498.23|17378.23|17498.98|17378.98|17498.22|17378.22|9
1642249150000|2022-01-15 12:19:10|17498.13|17378.13|17497.89|17377.89|17498.49|17378.49|17497.89|17377.89|10
1642249160000|2022-01-15 12:19:20|17498.13|17378.13|17496.81|17376.81|17498.13|17378.13|17496.81|17376.81|9
1642249170000|2022-01-15 12:19:30|17497.23|17377.23|17498.19|17378.19|17498.19|17378.19|17497.23|17377.23|8
1642249180000|2022-01-15 12:19:40|17498.43|17378.43|17497.5|17377.5|17498.85|17378.85|17497.2|17377.2|10
1642249190000|2022-01-15 12:19:50|17497.35|17377.35|17496.86|17376.86|17498.49|17378.49|17496.86|17376.86|9
1642249200000|2022-01-15 12:20:00|17495.75|17375.75|17496.76|17376.76|17496.92|17376.92|17495.75|17375.75|10
1642249210000|2022-01-15 12:20:10|17497.19|17377.19|17499.55|17379.55|17499.55|17379.55|17497.19|17377.19|10
1642249220000|2022-01-15 12:20:20|17499.6|17379.6|17503.3|17383.3|17503.3|17383.3|17499.6|17379.6|10
1642249230000|2022-01-15 12:20:30|17503.33|17383.33|17503.82|17383.82|17504.6|17384.6|17503.33|17383.33|8
1642249240000|2022-01-15 12:20:40|17503.87|17383.87|17504.59|17384.59|17504.59|17384.59|17503.87|17383.87|10
1642249250000|2022-01-15 12:20:50|17504.46|17384.46|17506.31|17386.31|17506.31|17386.31|17504.42|17384.42|10
1642249260000|2022-01-15 12:21:00|17506.2|17386.2|17507|17387|17507.78|17387.78|17506.14|17386.14|10
1642249270000|2022-01-15 12:21:10|17507.2|17387.2|17505.22|17385.22|17507.2|17387.2|17505.22|17385.22|10
1642249280000|2022-01-15 12:21:20|17505.24|17385.24|17505.77|17385.77|17505.89|17385.89|17505.16|17385.16|10
1642249290000|2022-01-15 12:21:30|17505.75|17385.75|17505.74|17385.74|17506.4|17386.4|17505.61|17385.61|10
1642249300000|2022-01-15 12:21:40|17505.75|17385.75|17504.66|17384.66|17506.01|17386.01|17504.66|17384.66|10
1642249310000|2022-01-15 12:21:50|17504.65|17384.65|17503.59|17383.59|17504.82|17384.82|17503.59|17383.59|10
1642249320000|2022-01-15 12:22:00|17503.55|17383.55|17501.59|17381.59|17503.55|17383.55|17501.45|17381.45|10
1642249330000|2022-01-15 12:22:10|17502.07|17382.07|17504.72|17384.72|17504.72|17384.72|17502.07|17382.07|9
1642249340000|2022-01-15 12:22:20|17504.89|17384.89|17505.86|17385.86|17505.91|17385.91|17504.59|17384.59|9
1642249350000|2022-01-15 12:22:30|17505.3|17385.3|17505.97|17385.97|17506.1|17386.1|17505.3|17385.3|9
1642249360000|2022-01-15 12:22:40|17505.66|17385.66|17505.93|17385.93|17506.62|17386.62|17505.66|17385.66|8
1642249370000|2022-01-15 12:22:50|17505.63|17385.63|17505.14|17385.14|17505.63|17385.63|17505.1|17385.1|9
1642249380000|2022-01-15 12:23:00|17505.09|17385.09|17505.07|17385.07|17505.21|17385.21|17504.89|17384.89|8
1642249390000|2022-01-15 12:23:10|17504.95|17384.95|17504.34|17384.34|17504.95|17384.95|17504.31|17384.31|9
1642249400000|2022-01-15 12:23:20|17504.33|17384.33|17504.78|17384.78|17504.78|17384.78|17504.08|17384.08|8
1642249410000|2022-01-15 12:23:30|17504.57|17384.57|17502.08|17382.08|17504.78|17384.78|17502.08|17382.08|10
1642249420000|2022-01-15 12:23:40|17502.12|17382.12|17501.75|17381.75|17502.12|17382.12|17501.74|17381.74|7
1642249430000|2022-01-15 12:23:50|17501.68|17381.68|17501.83|17381.83|17501.87|17381.87|17501.01|17381.01|8
1642249440000|2022-01-15 12:24:00|17501.71|17381.71|17501.82|17381.82|17501.89|17381.89|17501.47|17381.47|9
1642249450000|2022-01-15 12:24:10|17502.35|17382.35|17502.6|17382.6|17503.06|17383.06|17502.35|17382.35|9
1642249460000|2022-01-15 12:24:20|17502.36|17382.36|17501.49|17381.49|17502.36|17382.36|17501.49|17381.49|7
1642249470000|2022-01-15 12:24:30|17501.53|17381.53|17500.51|17380.51|17501.75|17381.75|17500.51|17380.51|10
1642249480000|2022-01-15 12:24:40|17500.81|17380.81|17499.77|17379.77|17500.81|17380.81|17499.77|17379.77|8
1642249490000|2022-01-15 12:24:50|17499.84|17379.84|17499.34|17379.34|17499.84|17379.84|17499.34|17379.34|9
1642249500000|2022-01-15 12:25:00|17499.32|17379.32|17499.61|17379.61|17499.61|17379.61|17499.23|17379.23|10
1642249510000|2022-01-15 12:25:10|17499.68|17379.68|17498.99|17378.99|17499.74|17379.74|17498.99|17378.99|9
1642249520000|2022-01-15 12:25:20|17498.75|17378.75|17498.33|17378.33|17498.75|17378.75|17498.08|17378.08|7
1642249530000|2022-01-15 12:25:30|17498.59|17378.59|17496.82|17376.82|17498.59|17378.59|17496.82|17376.82|9
1642249540000|2022-01-15 12:25:40|17497.4|17377.4|17495.24|17375.24|17497.4|17377.4|17495.24|17375.24|9
1642249550000|2022-01-15 12:25:50|17494.86|17374.86|17493.68|17373.68|17494.87|17374.87|17493.68|17373.68|10
1642249560000|2022-01-15 12:26:00|17493.61|17373.61|17493.21|17373.21|17493.61|17373.61|17492.61|17372.61|8
1642249570000|2022-01-15 12:26:10|17492.78|17372.78|17490.58|17370.58|17492.84|17372.84|17490.58|17370.58|9
1642249580000|2022-01-15 12:26:20|17490.59|17370.59|17489.66|17369.66|17490.59|17370.59|17489.59|17369.59|10
1642249590000|2022-01-15 12:26:30|17489.34|17369.34|17489.14|17369.14|17489.35|17369.35|17488.84|17368.84|10
1642249600000|2022-01-15 12:26:40|17488.71|17368.71|17487.4|17367.4|17488.71|17368.71|17487.4|17367.4|10
1642249610000|2022-01-15 12:26:50|17487.59|17367.59|17485.09|17365.09|17487.59|17367.59|17485.01|17365.01|10
1642249620000|2022-01-15 12:27:00|17484.98|17364.98|17484.14|17364.14|17484.98|17364.98|17484.14|17364.14|10
1642249630000|2022-01-15 12:27:10|17483.81|17363.81|17482.19|17362.19|17483.81|17363.81|17482.19|17362.19|10
1642249640000|2022-01-15 12:27:20|17482.34|17362.34|17480.95|17360.95|17482.52|17362.52|17480.95|17360.95|10
1642249650000|2022-01-15 12:27:30|17480.85|17360.85|17478.87|17358.87|17480.85|17360.85|17478.87|17358.87|10
1642249660000|2022-01-15 12:27:40|17478.64|17358.64|17476.13|17356.13|17478.64|17358.64|17476.13|17356.13|9
1642249670000|2022-01-15 12:27:50|17475.46|17355.46|17474.1|17354.1|17475.46|17355.46|17473.96|17353.96|10
1642249680000|2022-01-15 12:28:00|17474.08|17354.08|17473.91|17353.91|17474.34|17354.34|17473.66|17353.66|10
1642249690000|2022-01-15 12:28:10|17473.95|17353.95|17473.06|17353.06|17474.42|17354.42|17473.01|17353.01|9
1642249700000|2022-01-15 12:28:20|17472.85|17352.85|17470.46|17350.46|17472.85|17352.85|17470.22|17350.22|10
1642249710000|2022-01-15 12:28:30|17470.24|17350.24|17470.56|17350.56|17470.85|17350.85|17469.85|17349.85|9
1642249720000|2022-01-15 12:28:40|17470.58|17350.58|17471.22|17351.22|17471.22|17351.22|17470.06|17350.06|9
1642249730000|2022-01-15 12:28:50|17471.31|17351.31|17469.01|17349.01|17471.31|17351.31|17469.01|17349.01|10
1642249740000|2022-01-15 12:29:00|17468.71|17348.71|17465.84|17345.84|17468.71|17348.71|17465.84|17345.84|10
1642249750000|2022-01-15 12:29:10|17466.04|17346.04|17462.5|17342.5|17466.19|17346.19|17462.5|17342.5|10
1642249760000|2022-01-15 12:29:20|17462.15|17342.15|17461|17341|17462.15|17342.15|17460.88|17340.88|10
1642249770000|2022-01-15 12:29:30|17460.6|17340.6|17461.39|17341.39|17461.41|17341.41|17460.34|17340.34|10
1642249780000|2022-01-15 12:29:40|17462.34|17342.34|17465.57|17345.57|17465.64|17345.64|17462.34|17342.34|10
1642249790000|2022-01-15 12:29:50|17466.08|17346.08|17467.77|17347.77|17467.77|17347.77|17465.6|17345.6|10
1642249800000|2022-01-15 12:30:00|17468.02|17348.02|17467.63|17347.63|17468.16|17348.16|17467.29|17347.29|10
1642249810000|2022-01-15 12:30:10|17467.67|17347.67|17467.04|17347.04|17467.7|17347.7|17466.71|17346.71|10
1642249820000|2022-01-15 12:30:20|17467.26|17347.26|17465.72|17345.72|17467.26|17347.26|17465.72|17345.72|10
1642249830000|2022-01-15 12:30:30|17465.85|17345.85|17465.02|17345.02|17465.85|17345.85|17464.74|17344.74|10
1642249840000|2022-01-15 12:30:40|17464.81|17344.81|17464.26|17344.26|17464.88|17344.88|17464.24|17344.24|8
1642249850000|2022-01-15 12:30:50|17464.25|17344.25|17465.17|17345.17|17465.17|17345.17|17464.25|17344.25|10
1642249860000|2022-01-15 12:31:00|17465.18|17345.18|17465.21|17345.21|17465.94|17345.94|17465.18|17345.18|9
1642249870000|2022-01-15 12:31:10|17465.61|17345.61|17464.35|17344.35|17465.61|17345.61|17464.23|17344.23|8
1642249880000|2022-01-15 12:31:20|17464.44|17344.44|17463.91|17343.91|17464.44|17344.44|17463.76|17343.76|9
1642249890000|2022-01-15 12:31:30|17464.23|17344.23|17463.89|17343.89|17464.24|17344.24|17463.8|17343.8|10
1642249900000|2022-01-15 12:31:40|17463.99|17343.99|17466.89|17346.89|17466.89|17346.89|17463.99|17343.99|9
1642249910000|2022-01-15 12:31:50|17467.14|17347.14|17465.97|17345.97|17467.14|17347.14|17465.39|17345.39|10
1642249920000|2022-01-15 12:32:00|17465.68|17345.68|17464.98|17344.98|17465.68|17345.68|17464.92|17344.92|10
1642249930000|2022-01-15 12:32:10|17464.87|17344.87|17463.71|17343.71|17464.87|17344.87|17463.71|17343.71|8
1642249940000|2022-01-15 12:32:20|17463.67|17343.67|17465.1|17345.1|17465.1|17345.1|17463.66|17343.66|10
1642249950000|2022-01-15 12:32:30|17465.09|17345.09|17465.97|17345.97|17465.97|17345.97|17464.97|17344.97|9
1642249960000|2022-01-15 12:32:40|17466.11|17346.11|17466.03|17346.03|17466.16|17346.16|17465.71|17345.71|10
1642249970000|2022-01-15 12:32:50|17465.97|17345.97|17466.16|17346.16|17466.31|17346.31|17465.95|17345.95|10
1642249980000|2022-01-15 12:33:00|17466.54|17346.54|17466.33|17346.33|17466.65|17346.65|17466.31|17346.31|10
1642249990000|2022-01-15 12:33:10|17466.44|17346.44|17466.63|17346.63|17466.63|17346.63|17466.36|17346.36|9
1642250000000|2022-01-15 12:33:20|17466.85|17346.85|17466.4|17346.4|17466.85|17346.85|17466.39|17346.39|10
1642250010000|2022-01-15 12:33:30|17466.26|17346.26|17467.01|17347.01|17467.01|17347.01|17466.2|17346.2|8
1642250020000|2022-01-15 12:33:40|17466.8|17346.8|17466.37|17346.37|17467.09|17347.09|17466.37|17346.37|9
1642250030000|2022-01-15 12:33:50|17466.11|17346.11|17465.63|17345.63|17466.16|17346.16|17465.52|17345.52|10
1642250040000|2022-01-15 12:34:00|17465.74|17345.74|17465.41|17345.41|17465.86|17345.86|17465.41|17345.41|10
1642250050000|2022-01-15 12:34:10|17465.43|17345.43|17465.48|17345.48|17465.61|17345.61|17465.04|17345.04|10
1642250060000|2022-01-15 12:34:20|17465.51|17345.51|17463.45|17343.45|17465.51|17345.51|17463.33|17343.33|10
1642250070000|2022-01-15 12:34:30|17463.44|17343.44|17462|17342|17463.44|17343.44|17462|17342|10
1642250080000|2022-01-15 12:34:40|17461.74|17341.74|17460.21|17340.21|17461.74|17341.74|17460.21|17340.21|9
1642250090000|2022-01-15 12:34:50|17460.07|17340.07|17459.16|17339.16|17460.07|17340.07|17459.16|17339.16|9
1642250100000|2022-01-15 12:35:00|17459.2|17339.2|17453.75|17333.75|17459.2|17339.2|17453.75|17333.75|10
1642250110000|2022-01-15 12:35:10|17453.96|17333.96|17453.9|17333.9|17454.24|17334.24|17453.49|17333.49|9
1642250120000|2022-01-15 12:35:20|17454.14|17334.14|17452.32|17332.32|17454.14|17334.14|17452.32|17332.32|8
1642250130000|2022-01-15 12:35:30|17452.24|17332.24|17452.04|17332.04|17452.3|17332.3|17452.03|17332.03|9
1642250140000|2022-01-15 12:35:40|17452.06|17332.06|17452.18|17332.18|17452.33|17332.33|17451.7|17331.7|10
1642250150000|2022-01-15 12:35:50|17452.29|17332.29|17454.61|17334.61|17454.61|17334.61|17452.29|17332.29|9
1642250160000|2022-01-15 12:36:00|17454.54|17334.54|17453.89|17333.89|17454.74|17334.74|17453.78|17333.78|8
1642250170000|2022-01-15 12:36:10|17453.79|17333.79|17454.98|17334.98|17455.02|17335.02|17453.7|17333.7|9
1642250180000|2022-01-15 12:36:20|17454.63|17334.63|17454.55|17334.55|17454.63|17334.63|17453.97|17333.97|9
1642250190000|2022-01-15 12:36:30|17454.39|17334.39|17448.66|17328.66|17454.39|17334.39|17448.66|17328.66|10
1642250200000|2022-01-15 12:36:40|17448.18|17328.18|17445.23|17325.23|17448.18|17328.18|17445.23|17325.23|10
1642250210000|2022-01-15 12:36:50|17445.19|17325.19|17443.09|17323.09|17445.19|17325.19|17442.86|17322.86|10
1642250220000|2022-01-15 12:37:00|17443.1|17323.1|17442.44|17322.44|17443.1|17323.1|17442.44|17322.44|10
1642250230000|2022-01-15 12:37:10|17442.79|17322.79|17439.79|17319.79|17442.79|17322.79|17439.79|17319.79|10
1642250240000|2022-01-15 12:37:20|17439.81|17319.81|17435.48|17315.48|17439.91|17319.91|17435.42|17315.42|10
1642250250000|2022-01-15 12:37:30|17435.07|17315.07|17430.85|17310.85|17435.07|17315.07|17429.42|17309.42|10
1642250260000|2022-01-15 12:37:40|17431.81|17311.81|17427.59|17307.59|17431.81|17311.81|17427.59|17307.59|10
1642250270000|2022-01-15 12:37:50|17426.52|17306.52|17427.67|17307.67|17427.89|17307.89|17425.87|17305.87|10
1642250280000|2022-01-15 12:38:00|17428|17308|17425.84|17305.84|17428|17308|17425.33|17305.33|10
1642250290000|2022-01-15 12:38:10|17425.77|17305.77|17425.27|17305.27|17426.05|17306.05|17425.27|17305.27|10
1642250300000|2022-01-15 12:38:20|17423.12|17303.12|17418.69|17298.69|17423.12|17303.12|17418.66|17298.66|10
1642250310000|2022-01-15 12:38:30|17418.95|17298.95|17414.78|17294.78|17418.95|17298.95|17414.78|17294.78|10
1642250320000|2022-01-15 12:38:40|17415.29|17295.29|17414.18|17294.18|17415.29|17295.29|17413.82|17293.82|10
1642250330000|2022-01-15 12:38:50|17413.84|17293.84|17413.8|17293.8|17413.84|17293.84|17412.92|17292.92|10
1642250340000|2022-01-15 12:39:00|17413.18|17293.18|17415.9|17295.9|17415.9|17295.9|17413.18|17293.18|10
1642250350000|2022-01-15 12:39:10|17416.2|17296.2|17415.93|17295.93|17416.57|17296.57|17415.12|17295.12|10
1642250360000|2022-01-15 12:39:20|17416.11|17296.11|17414.47|17294.47|17416.11|17296.11|17414.35|17294.35|10
1642250370000|2022-01-15 12:39:30|17414.71|17294.71|17414.1|17294.1|17415.55|17295.55|17414.1|17294.1|10
1642250380000|2022-01-15 12:39:40|17413.34|17293.34|17410.2|17290.2|17413.69|17293.69|17409.7|17289.7|10
1642250390000|2022-01-15 12:39:50|17410.02|17290.02|17406.05|17286.05|17410.39|17290.39|17406.05|17286.05|10
1642250400000|2022-01-15 12:40:00|17404.58|17284.58|17395.66|17275.66|17404.58|17284.58|17395.66|17275.66|10
1642250410000|2022-01-15 12:40:10|17395.23|17275.23|17386.18|17266.18|17395.23|17275.23|17386.03|17266.03|10
1642250420000|2022-01-15 12:40:20|17386.44|17266.44|17384.45|17264.45|17386.44|17266.44|17384.29|17264.29|10
1642250430000|2022-01-15 12:40:30|17384.63|17264.63|17386.28|17266.28|17386.28|17266.28|17384.63|17264.63|9
1642250440000|2022-01-15 12:40:40|17386.56|17266.56|17387.34|17267.34|17387.35|17267.35|17386.56|17266.56|10
1642250450000|2022-01-15 12:40:50|17388.29|17268.29|17382.93|17262.93|17388.92|17268.92|17382.93|17262.93|10
1642250460000|2022-01-15 12:41:00|17382.46|17262.46|17375.17|17255.17|17382.46|17262.46|17375.12|17255.12|10
1642250470000|2022-01-15 12:41:10|17375.27|17255.27|17370.18|17250.18|17375.27|17255.27|17370.18|17250.18|10
1642250480000|2022-01-15 12:41:20|17370.33|17250.33|17370.55|17250.55|17370.55|17250.55|17368.45|17248.45|10
1642250490000|2022-01-15 12:41:30|17370.56|17250.56|17373.74|17253.74|17373.74|17253.74|17370.56|17250.56|10
1642250500000|2022-01-15 12:41:40|17374.23|17254.23|17372.85|17252.85|17374.74|17254.74|17372.85|17252.85|10
1642250510000|2022-01-15 12:41:50|17372.89|17252.89|17370.28|17250.28|17373.03|17253.03|17370.28|17250.28|9
1642250520000|2022-01-15 12:42:00|17366.12|17246.12|17358.52|17238.52|17366.12|17246.12|17358.52|17238.52|10
1642250530000|2022-01-15 12:42:10|17357.76|17237.76|17356.28|17236.28|17358.47|17238.47|17355.75|17235.75|10
1642250540000|2022-01-15 12:42:20|17356.3|17236.3|17345.06|17225.06|17356.3|17236.3|17345.06|17225.06|10
1642250550000|2022-01-15 12:42:30|17344.05|17224.05|17328.01|17208.01|17344.05|17224.05|17328.01|17208.01|10
1642250560000|2022-01-15 12:42:40|17328.28|17208.28|17326.67|17206.67|17328.78|17208.78|17325.81|17205.81|10
1642250570000|2022-01-15 12:42:50|17326.48|17206.48|17324.02|17204.02|17326.48|17206.48|17322.58|17202.58|9
1642250580000|2022-01-15 12:43:00|17323.94|17203.94|17327.19|17207.19|17327.58|17207.58|17323.79|17203.79|10
1642250590000|2022-01-15 12:43:10|17327.85|17207.85|17331.42|17211.42|17331.42|17211.42|17327.62|17207.62|10
1642250600000|2022-01-15 12:43:20|17332.27|17212.27|17328.17|17208.17|17332.41|17212.41|17328.17|17208.17|10
1642250610000|2022-01-15 12:43:30|17327.55|17207.55|17321.47|17201.47|17327.59|17207.59|17320.7|17200.7|10
1642250620000|2022-01-15 12:43:40|17320.44|17200.44|17316.66|17196.66|17320.44|17200.44|17316.16|17196.16|10
1642250630000|2022-01-15 12:43:50|17316.59|17196.59|17314.17|17194.17|17316.59|17196.59|17313.63|17193.63|10
1642250640000|2022-01-15 12:44:00|17314.08|17194.08|17318.22|17198.22|17318.22|17198.22|17314.08|17194.08|10
1642250650000|2022-01-15 12:44:10|17318.92|17198.92|17321.88|17201.88|17322.26|17202.26|17318.92|17198.92|9
1642250660000|2022-01-15 12:44:20|17321.41|17201.41|17321.82|17201.82|17322.15|17202.15|17320.78|17200.78|10
1642250670000|2022-01-15 12:44:30|17321.88|17201.88|17321.99|17201.99|17322.1|17202.1|17321.52|17201.52|10
1642250680000|2022-01-15 12:44:40|17321.95|17201.95|17323.38|17203.38|17323.9|17203.9|17321.95|17201.95|10
1642250690000|2022-01-15 12:44:50|17323.03|17203.03|17319.94|17199.94|17323.03|17203.03|17319.94|17199.94|10
1642250700000|2022-01-15 12:45:00|17320.58|17200.58|17325.4|17205.4|17326.11|17206.11|17320.58|17200.58|10
1642250710000|2022-01-15 12:45:10|17325.65|17205.65|17321.92|17201.92|17325.65|17205.65|17321.92|17201.92|10
1642250720000|2022-01-15 12:45:20|17321.68|17201.68|17319.49|17199.49|17321.68|17201.68|17319.49|17199.49|9
1642250730000|2022-01-15 12:45:30|17319|17199|17318.42|17198.42|17319|17199|17317.83|17197.83|10
1642250740000|2022-01-15 12:45:40|17318.3|17198.3|17313.54|17193.54|17320.15|17200.15|17313.54|17193.54|10
1642250750000|2022-01-15 12:45:50|17314.98|17194.98|17308.21|17188.21|17314.98|17194.98|17301.78|17181.78|10
1642250760000|2022-01-15 12:46:00|17307.47|17187.47|17305.35|17185.35|17307.47|17187.47|17305.18|17185.18|10
1642250770000|2022-01-15 12:46:10|17304.84|17184.84|17301.32|17181.32|17305.44|17185.44|17301.32|17181.32|10
1642250780000|2022-01-15 12:46:20|17302.55|17182.55|17297.38|17177.38|17302.55|17182.55|17297.38|17177.38|9
1642250790000|2022-01-15 12:46:30|17296.7|17176.7|17300.08|17180.08|17301.48|17181.48|17296.7|17176.7|10
1642250800000|2022-01-15 12:46:40|17300|17180|17294.9|17174.9|17300|17180|17294.81|17174.81|10
1642250810000|2022-01-15 12:46:50|17295.16|17175.16|17295.29|17175.29|17296.25|17176.25|17295.16|17175.16|9
1642250820000|2022-01-15 12:47:00|17295.42|17175.42|17296.81|17176.81|17296.81|17176.81|17294.9|17174.9|10
1642250830000|2022-01-15 12:47:10|17297.12|17177.12|17301.75|17181.75|17301.9|17181.9|17297.12|17177.12|10
1642250840000|2022-01-15 12:47:20|17301.41|17181.41|17302.78|17182.78|17303.05|17183.05|17300.94|17180.94|10
1642250850000|2022-01-15 12:47:30|17303|17183|17305.63|17185.63|17305.93|17185.93|17303|17183|10
1642250860000|2022-01-15 12:47:40|17305.8|17185.8|17308.2|17188.2|17308.2|17188.2|17305.8|17185.8|10
1642250870000|2022-01-15 12:47:50|17307.76|17187.76|17307.51|17187.51|17307.98|17187.98|17306.43|17186.43|10
1642250880000|2022-01-15 12:48:00|17307.85|17187.85|17309.29|17189.29|17309.29|17189.29|17307.77|17187.77|10
1642250890000|2022-01-15 12:48:10|17309.53|17189.53|17309.41|17189.41|17310.63|17190.63|17309.41|17189.41|10
1642250900000|2022-01-15 12:48:20|17310.26|17190.26|17307.35|17187.35|17310.26|17190.26|17307.35|17187.35|10
1642250910000|2022-01-15 12:48:30|17307.18|17187.18|17304.35|17184.35|17307.18|17187.18|17304.21|17184.21|10
1642250920000|2022-01-15 12:48:40|17304.14|17184.14|17301.67|17181.67|17304.14|17184.14|17301.67|17181.67|10
1642250930000|2022-01-15 12:48:50|17301.43|17181.43|17297.08|17177.08|17301.43|17181.43|17297.08|17177.08|10
1642250940000|2022-01-15 12:49:00|17296.47|17176.47|17294.57|17174.57|17296.47|17176.47|17294.57|17174.57|10
1642250950000|2022-01-15 12:49:10|17294.35|17174.35|17297.47|17177.47|17297.47|17177.47|17294.35|17174.35|9
1642250960000|2022-01-15 12:49:20|17297.72|17177.72|17305.29|17185.29|17305.29|17185.29|17297.72|17177.72|10
1642250970000|2022-01-15 12:49:30|17307|17187|17310.09|17190.09|17310.66|17190.66|17307|17187|10
1642250980000|2022-01-15 12:49:40|17309.92|17189.92|17309.35|17189.35|17310.09|17190.09|17308.91|17188.91|10
1642250990000|2022-01-15 12:49:50|17309.18|17189.18|17315.11|17195.11|17315.11|17195.11|17309.18|17189.18|10
1642251000000|2022-01-15 12:50:00|17315.26|17195.26|17315.98|17195.98|17316.42|17196.42|17315.26|17195.26|10
1642251010000|2022-01-15 12:50:10|17316.18|17196.18|17314.76|17194.76|17316.18|17196.18|17314.76|17194.76|10
1642251020000|2022-01-15 12:50:20|17314.67|17194.67|17312.73|17192.73|17315.05|17195.05|17312.73|17192.73|10
1642251030000|2022-01-15 12:50:30|17311.6|17191.6|17306.72|17186.72|17311.6|17191.6|17306.7|17186.7|10
1642251040000|2022-01-15 12:50:40|17306.73|17186.73|17303.1|17183.1|17306.73|17186.73|17303.1|17183.1|10
1642251050000|2022-01-15 12:50:50|17301.97|17181.97|17299.22|17179.22|17301.97|17181.97|17299.22|17179.22|9
1642251060000|2022-01-15 12:51:00|17299.28|17179.28|17299.63|17179.63|17299.63|17179.63|17299.12|17179.12|10
1642251070000|2022-01-15 12:51:10|17299.61|17179.61|17302.37|17182.37|17302.37|17182.37|17299.61|17179.61|10
1642251080000|2022-01-15 12:51:20|17302.62|17182.62|17304.22|17184.22|17304.59|17184.59|17302.48|17182.48|10
1642251090000|2022-01-15 12:51:30|17304.57|17184.57|17307.7|17187.7|17307.7|17187.7|17304.48|17184.48|10
1642251100000|2022-01-15 12:51:40|17308.66|17188.66|17314.34|17194.34|17314.34|17194.34|17308.66|17188.66|10
1642251110000|2022-01-15 12:51:50|17314.43|17194.43|17316.8|17196.8|17317.19|17197.19|17314.07|17194.07|10
1642251120000|2022-01-15 12:52:00|17317.68|17197.68|17321.15|17201.15|17321.15|17201.15|17317.68|17197.68|10
1642251130000|2022-01-15 12:52:10|17322.68|17202.68|17325.43|17205.43|17325.43|17205.43|17322.68|17202.68|9
1642251140000|2022-01-15 12:52:20|17325.72|17205.72|17325.47|17205.47|17326.71|17206.71|17325.44|17205.44|10
1642251150000|2022-01-15 12:52:30|17325.41|17205.41|17324.48|17204.48|17326.47|17206.47|17324.48|17204.48|10
1642251160000|2022-01-15 12:52:40|17323.01|17203.01|17319.17|17199.17|17323.01|17203.01|17319.17|17199.17|10
1642251170000|2022-01-15 12:52:50|17319.11|17199.11|17310.83|17190.83|17319.11|17199.11|17310.83|17190.83|10
1642251180000|2022-01-15 12:53:00|17310.21|17190.21|17294.86|17174.86|17310.21|17190.21|17294.86|17174.86|10
1642251190000|2022-01-15 12:53:10|17295|17175|17293.76|17173.76|17295.12|17175.12|17293.76|17173.76|10
1642251200000|2022-01-15 12:53:20|17293.94|17173.94|17294.91|17174.91|17295.32|17175.32|17293.94|17173.94|10
1642251210000|2022-01-15 12:53:30|17294.48|17174.48|17297.38|17177.38|17297.38|17177.38|17294.47|17174.47|9
1642251220000|2022-01-15 12:53:40|17297.7|17177.7|17304.2|17184.2|17304.2|17184.2|17297.7|17177.7|10
1642251230000|2022-01-15 12:53:50|17304.36|17184.36|17306.49|17186.49|17306.77|17186.77|17304.36|17184.36|10
1642251240000|2022-01-15 12:54:00|17307.24|17187.24|17311.79|17191.79|17311.79|17191.79|17307.24|17187.24|10
1642251250000|2022-01-15 12:54:10|17311.62|17191.62|17313.59|17193.59|17313.59|17193.59|17311.62|17191.62|10
1642251260000|2022-01-15 12:54:20|17313.47|17193.47|17315.46|17195.46|17315.48|17195.48|17313.47|17193.47|9
1642251270000|2022-01-15 12:54:30|17316.05|17196.05|17320.56|17200.56|17320.74|17200.74|17316.05|17196.05|10
1642251280000|2022-01-15 12:54:40|17320.59|17200.59|17322.31|17202.31|17322.31|17202.31|17320.36|17200.36|10
1642251290000|2022-01-15 12:54:50|17322.41|17202.41|17323.62|17203.62|17323.63|17203.63|17322.12|17202.12|10
1642251300000|2022-01-15 12:55:00|17323.85|17203.85|17326.81|17206.81|17326.81|17206.81|17323.85|17203.85|10
1642251310000|2022-01-15 12:55:10|17327.3|17207.3|17329.16|17209.16|17329.16|17209.16|17327.3|17207.3|8
1642251320000|2022-01-15 12:55:20|17329.38|17209.38|17331.07|17211.07|17331.16|17211.16|17329.38|17209.38|9
1642251330000|2022-01-15 12:55:30|17330.96|17210.96|17334.03|17214.03|17334.07|17214.07|17330.96|17210.96|10
1642251340000|2022-01-15 12:55:40|17334|17214|17337.59|17217.59|17337.83|17217.83|17334|17214|9
1642251350000|2022-01-15 12:55:50|17337.66|17217.66|17339.16|17219.16|17339.16|17219.16|17337.42|17217.42|10
1642251360000|2022-01-15 12:56:00|17338.88|17218.88|17339.57|17219.57|17340.11|17220.11|17338.85|17218.85|10
1642251370000|2022-01-15 12:56:10|17339.75|17219.75|17340.02|17220.02|17340.09|17220.09|17339.36|17219.36|10
1642251380000|2022-01-15 12:56:20|17340.21|17220.21|17344.41|17224.41|17344.41|17224.41|17340.21|17220.21|10
1642251390000|2022-01-15 12:56:30|17344.5|17224.5|17346.59|17226.59|17346.59|17226.59|17344.5|17224.5|9
1642251400000|2022-01-15 12:56:40|17346.26|17226.26|17348.9|17228.9|17348.9|17228.9|17346.26|17226.26|9
1642251410000|2022-01-15 12:56:50|17349.37|17229.37|17350.61|17230.61|17350.61|17230.61|17349.37|17229.37|10
1642251420000|2022-01-15 12:57:00|17352.15|17232.15|17353.62|17233.62|17353.62|17233.62|17351.5|17231.5|10
1642251430000|2022-01-15 12:57:10|17353.52|17233.52|17349.97|17229.97|17353.52|17233.52|17349.97|17229.97|10
1642251440000|2022-01-15 12:57:20|17349.61|17229.61|17348.91|17228.91|17349.61|17229.61|17348.91|17228.91|10
1642251450000|2022-01-15 12:57:30|17348.78|17228.78|17349.33|17229.33|17349.33|17229.33|17348.78|17228.78|9
1642251460000|2022-01-15 12:57:40|17349.44|17229.44|17350.77|17230.77|17350.77|17230.77|17349.07|17229.07|9
1642251470000|2022-01-15 12:57:50|17350.97|17230.97|17351.22|17231.22|17351.55|17231.55|17350.97|17230.97|10
1642251480000|2022-01-15 12:58:00|17351.68|17231.68|17352.78|17232.78|17352.95|17232.95|17351.68|17231.68|10
1642251490000|2022-01-15 12:58:10|17352.74|17232.74|17352.24|17232.24|17353.5|17233.5|17352.24|17232.24|10
1642251500000|2022-01-15 12:58:20|17352.61|17232.61|17350.46|17230.46|17352.84|17232.84|17350.46|17230.46|9
1642251510000|2022-01-15 12:58:30|17350.23|17230.23|17347.7|17227.7|17350.23|17230.23|17344.04|17224.04|10
1642251520000|2022-01-15 12:58:40|17347.5|17227.5|17344.59|17224.59|17347.5|17227.5|17344.58|17224.58|10
1642251530000|2022-01-15 12:58:50|17345.29|17225.29|17347.6|17227.6|17347.6|17227.6|17345.04|17225.04|10
1642251540000|2022-01-15 12:59:00|17348.45|17228.45|17347.92|17227.92|17348.45|17228.45|17347.92|17227.92|10
1642251550000|2022-01-15 12:59:10|17347.99|17227.99|17347.74|17227.74|17348.72|17228.72|17347.74|17227.74|10
1642251560000|2022-01-15 12:59:20|17347.56|17227.56|17350.85|17230.85|17350.85|17230.85|17347.01|17227.01|10
1642251570000|2022-01-15 12:59:30|17351.1|17231.1|17352.57|17232.57|17352.57|17232.57|17351.1|17231.1|10
1642251580000|2022-01-15 12:59:40|17352.86|17232.86|17355.04|17235.04|17355.04|17235.04|17352.6|17232.6|10
1642251590000|2022-01-15 12:59:50|17355.33|17235.33|17355.24|17235.24|17355.59|17235.59|17354.95|17234.95|10
1642251600000|2022-01-15 13:00:00|17355.62|17235.62|17353.47|17233.47|17357.71|17237.71|17353.42|17233.42|10
1642251610000|2022-01-15 13:00:10|17354.38|17234.38|17354.95|17234.95|17354.95|17234.95|17353.28|17233.28|10
1642251620000|2022-01-15 13:00:20|17354.74|17234.74|17356.63|17236.63|17356.63|17236.63|17354.24|17234.24|10
1642251630000|2022-01-15 13:00:30|17356.75|17236.75|17354.25|17234.25|17356.75|17236.75|17354.25|17234.25|10
1642251640000|2022-01-15 13:00:40|17354.04|17234.04|17351.59|17231.59|17354.64|17234.64|17351.59|17231.59|10
1642251650000|2022-01-15 13:00:50|17351.68|17231.68|17349.59|17229.59|17351.68|17231.68|17349.51|17229.51|10
1642251660000|2022-01-15 13:01:00|17349.45|17229.45|17346.1|17226.1|17349.51|17229.51|17346.1|17226.1|10
1642251670000|2022-01-15 13:01:10|17346.14|17226.14|17343.36|17223.36|17346.14|17226.14|17343.36|17223.36|9
1642251680000|2022-01-15 13:01:20|17343.53|17223.53|17339.44|17219.44|17343.53|17223.53|17339.44|17219.44|10
1642251690000|2022-01-15 13:01:30|17339.27|17219.27|17335.57|17215.57|17339.27|17219.27|17335.49|17215.49|10
1642251700000|2022-01-15 13:01:40|17335.65|17215.65|17333.51|17213.51|17335.65|17215.65|17333.12|17213.12|10
1642251710000|2022-01-15 13:01:50|17333.38|17213.38|17334.03|17214.03|17334.25|17214.25|17333.26|17213.26|10
1642251720000|2022-01-15 13:02:00|17333.79|17213.79|17334.49|17214.49|17334.89|17214.89|17333.79|17213.79|10
1642251730000|2022-01-15 13:02:10|17334.63|17214.63|17336.67|17216.67|17336.67|17216.67|17334.63|17214.63|9
1642251740000|2022-01-15 13:02:20|17336.93|17216.93|17340.63|17220.63|17340.63|17220.63|17336.93|17216.93|10
1642251750000|2022-01-15 13:02:30|17341.08|17221.08|17342.49|17222.49|17342.59|17222.59|17340.85|17220.85|10
1642251760000|2022-01-15 13:02:40|17342.96|17222.96|17342.26|17222.26|17342.96|17222.96|17341.6|17221.6|9
1642251770000|2022-01-15 13:02:50|17342.47|17222.47|17342.54|17222.54|17342.99|17222.99|17342.41|17222.41|9
1642251780000|2022-01-15 13:03:00|17341.78|17221.78|17342.06|17222.06|17342.14|17222.14|17341.58|17221.58|10
1642251790000|2022-01-15 13:03:10|17342.1|17222.1|17341.92|17221.92|17343.05|17223.05|17341.73|17221.73|10
1642251800000|2022-01-15 13:03:20|17342.16|17222.16|17343.52|17223.52|17343.52|17223.52|17341.66|17221.66|10
1642251810000|2022-01-15 13:03:30|17343.45|17223.45|17344.79|17224.79|17344.79|17224.79|17343.45|17223.45|9
1642251820000|2022-01-15 13:03:40|17344.76|17224.76|17345.61|17225.61|17345.61|17225.61|17344.1|17224.1|10
1642251830000|2022-01-15 13:03:50|17345.65|17225.65|17346.45|17226.45|17347.41|17227.41|17345.65|17225.65|10
1642251840000|2022-01-15 13:04:00|17346.67|17226.67|17347.31|17227.31|17347.31|17227.31|17346.33|17226.33|10
1642251850000|2022-01-15 13:04:10|17347.57|17227.57|17348.97|17228.97|17349.16|17229.16|17347.57|17227.57|8
1642251860000|2022-01-15 13:04:20|17350.05|17230.05|17349.23|17229.23|17350.05|17230.05|17349.09|17229.09|9
1642251870000|2022-01-15 13:04:30|17349.28|17229.28|17348.64|17228.64|17349.28|17229.28|17348.59|17228.59|8
1642251880000|2022-01-15 13:04:40|17348.77|17228.77|17350.31|17230.31|17350.31|17230.31|17348.77|17228.77|6
1642251890000|2022-01-15 13:04:50|17350.5|17230.5|17351.5|17231.5|17352.26|17232.26|17350.5|17230.5|9
1642251900000|2022-01-15 13:05:00|17351.48|17231.48|17347.83|17227.83|17351.48|17231.48|17347.83|17227.83|9
1642251910000|2022-01-15 13:05:10|17347.69|17227.69|17350.38|17230.38|17350.38|17230.38|17347.69|17227.69|10
1642251920000|2022-01-15 13:05:20|17350.1|17230.1|17350.59|17230.59|17350.89|17230.89|17350.1|17230.1|10
1642251930000|2022-01-15 13:05:30|17350.57|17230.57|17350.37|17230.37|17350.73|17230.73|17350.24|17230.24|10
1642251940000|2022-01-15 13:05:40|17350.35|17230.35|17348.27|17228.27|17350.35|17230.35|17348.27|17228.27|10
1642251950000|2022-01-15 13:05:50|17348.12|17228.12|17347.26|17227.26|17348.71|17228.71|17347.26|17227.26|10
1642251960000|2022-01-15 13:06:00|17347.02|17227.02|17345.51|17225.51|17347.02|17227.02|17345.26|17225.26|10
1642251970000|2022-01-15 13:06:10|17345.54|17225.54|17341.51|17221.51|17345.54|17225.54|17341.51|17221.51|8
1642251980000|2022-01-15 13:06:20|17341.08|17221.08|17340.17|17220.17|17341.08|17221.08|17339.74|17219.74|9
1642251990000|2022-01-15 13:06:30|17340.69|17220.69|17339.97|17219.97|17341.39|17221.39|17339.97|17219.97|10
1642252000000|2022-01-15 13:06:40|17340|17220|17338.83|17218.83|17340|17220|17338.79|17218.79|10
1642252010000|2022-01-15 13:06:50|17338.74|17218.74|17338.72|17218.72|17338.74|17218.74|17338.2|17218.2|9
1642252020000|2022-01-15 13:07:00|17339.18|17219.18|17338.13|17218.13|17339.57|17219.57|17338.13|17218.13|10
1642252030000|2022-01-15 13:07:10|17338.49|17218.49|17336.31|17216.31|17338.67|17218.67|17336.18|17216.18|10
1642252040000|2022-01-15 13:07:20|17336.36|17216.36|17336.9|17216.9|17337.14|17217.14|17336.31|17216.31|10
1642252050000|2022-01-15 13:07:30|17336.87|17216.87|17338.86|17218.86|17338.86|17218.86|17336.87|17216.87|9
1642252060000|2022-01-15 13:07:40|17338.8|17218.8|17341.38|17221.38|17341.56|17221.56|17338.8|17218.8|10
1642252070000|2022-01-15 13:07:50|17341.85|17221.85|17343.64|17223.64|17343.72|17223.72|17341.7|17221.7|9
1642252080000|2022-01-15 13:08:00|17344.44|17224.44|17343.61|17223.61|17344.88|17224.88|17343.61|17223.61|9
1642252090000|2022-01-15 13:08:10|17343.26|17223.26|17343.16|17223.16|17343.54|17223.54|17343.13|17223.13|10
1642252100000|2022-01-15 13:08:20|17343.18|17223.18|17345.15|17225.15|17345.15|17225.15|17343.18|17223.18|10
1642252110000|2022-01-15 13:08:30|17345.35|17225.35|17348.25|17228.25|17348.25|17228.25|17345.35|17225.35|10
1642252120000|2022-01-15 13:08:40|17348.4|17228.4|17346.97|17226.97|17348.5|17228.5|17346.97|17226.97|10
1642252130000|2022-01-15 13:08:50|17346.7|17226.7|17346.06|17226.06|17346.7|17226.7|17345.74|17225.74|10
1642252140000|2022-01-15 13:09:00|17346.01|17226.01|17345.14|17225.14|17346.01|17226.01|17345.05|17225.05|9
1642252150000|2022-01-15 13:09:10|17345.26|17225.26|17346.78|17226.78|17346.78|17226.78|17344.91|17224.91|9
1642252160000|2022-01-15 13:09:20|17347.13|17227.13|17349.85|17229.85|17349.85|17229.85|17347.13|17227.13|8
1642252170000|2022-01-15 13:09:30|17349.99|17229.99|17351.97|17231.97|17351.97|17231.97|17349.99|17229.99|10
1642252180000|2022-01-15 13:09:40|17352.43|17232.43|17355.65|17235.65|17355.97|17235.97|17352.43|17232.43|9
1642252190000|2022-01-15 13:09:50|17356.04|17236.04|17357.45|17237.45|17357.45|17237.45|17356.04|17236.04|9
1642252200000|2022-01-15 13:10:00|17357.74|17237.74|17360.23|17240.23|17360.23|17240.23|17357.74|17237.74|9
1642252210000|2022-01-15 13:10:10|17360.75|17240.75|17365.71|17245.71|17365.71|17245.71|17360.75|17240.75|10
1642252220000|2022-01-15 13:10:20|17365.93|17245.93|17368.76|17248.76|17368.76|17248.76|17365.93|17245.93|9
1642252230000|2022-01-15 13:10:30|17368.5|17248.5|17369.91|17249.91|17369.91|17249.91|17368.5|17248.5|9
1642252240000|2022-01-15 13:10:40|17369.97|17249.97|17370.35|17250.35|17370.42|17250.42|17369.97|17249.97|10
1642252250000|2022-01-15 13:10:50|17370.36|17250.36|17371.6|17251.6|17371.6|17251.6|17370.36|17250.36|10
1642252260000|2022-01-15 13:11:00|17371.88|17251.88|17372.1|17252.1|17372.76|17252.76|17371.85|17251.85|9
1642252270000|2022-01-15 13:11:10|17372.19|17252.19|17376.37|17256.37|17376.37|17256.37|17372.19|17252.19|10
1642252280000|2022-01-15 13:11:20|17376.5|17256.5|17380.25|17260.25|17380.25|17260.25|17376.5|17256.5|10
1642252290000|2022-01-15 13:11:30|17380.61|17260.61|17382.45|17262.45|17382.64|17262.64|17380.61|17260.61|10
1642252300000|2022-01-15 13:11:40|17382.72|17262.72|17383.08|17263.08|17383.29|17263.29|17382.6|17262.6|10
1642252310000|2022-01-15 13:11:50|17383.53|17263.53|17384.57|17264.57|17384.57|17264.57|17383.53|17263.53|10
1642252320000|2022-01-15 13:12:00|17384.65|17264.65|17385.31|17265.31|17385.51|17265.51|17384.45|17264.45|10
1642252330000|2022-01-15 13:12:10|17385.26|17265.26|17385.6|17265.6|17385.6|17265.6|17385.25|17265.25|7
1642252340000|2022-01-15 13:12:20|17385.45|17265.45|17383.8|17263.8|17385.45|17265.45|17383.8|17263.8|9
1642252350000|2022-01-15 13:12:30|17383.66|17263.66|17382.5|17262.5|17383.66|17263.66|17382.46|17262.46|10
1642252360000|2022-01-15 13:12:40|17382.33|17262.33|17379.51|17259.51|17382.33|17262.33|17379.29|17259.29|10
1642252370000|2022-01-15 13:12:50|17379.41|17259.41|17378.55|17258.55|17379.41|17259.41|17378.26|17258.26|9
1642252380000|2022-01-15 13:13:00|17378.59|17258.59|17378.32|17258.32|17378.92|17258.92|17378.32|17258.32|9
1642252390000|2022-01-15 13:13:10|17378.68|17258.68|17379.34|17259.34|17379.34|17259.34|17378.09|17258.09|9
1642252400000|2022-01-15 13:13:20|17379.68|17259.68|17383.25|17263.25|17383.63|17263.63|17379.68|17259.68|10
1642252410000|2022-01-15 13:13:30|17383.62|17263.62|17384.27|17264.27|17384.29|17264.29|17383.32|17263.32|10
1642252420000|2022-01-15 13:13:40|17384.59|17264.59|17386.59|17266.59|17386.59|17266.59|17384.59|17264.59|10
1642252430000|2022-01-15 13:13:50|17386.71|17266.71|17388.57|17268.57|17389.28|17269.28|17386.71|17266.71|9
1642252440000|2022-01-15 13:14:00|17388.5|17268.5|17389.27|17269.27|17389.38|17269.38|17387.94|17267.94|10
1642252450000|2022-01-15 13:14:10|17390.1|17270.1|17390.8|17270.8|17391.08|17271.08|17389.85|17269.85|10
1642252460000|2022-01-15 13:14:20|17390.94|17270.94|17392.97|17272.97|17392.97|17272.97|17390.94|17270.94|10
1642252470000|2022-01-15 13:14:30|17392.48|17272.48|17395.7|17275.7|17395.7|17275.7|17392.48|17272.48|10
1642252480000|2022-01-15 13:14:40|17395.91|17275.91|17397.94|17277.94|17397.94|17277.94|17395.91|17275.91|9
1642252490000|2022-01-15 13:14:50|17398.02|17278.02|17398.58|17278.58|17398.82|17278.82|17398.02|17278.02|10
1642252500000|2022-01-15 13:15:00|17398.4|17278.4|17397.13|17277.13|17398.63|17278.63|17397.13|17277.13|10
1642252510000|2022-01-15 13:15:10|17396.82|17276.82|17395.32|17275.32|17396.85|17276.85|17395.32|17275.32|8
1642252520000|2022-01-15 13:15:20|17395.14|17275.14|17396.33|17276.33|17396.33|17276.33|17394.7|17274.7|9
1642252530000|2022-01-15 13:15:30|17396.74|17276.74|17397.25|17277.25|17397.62|17277.62|17396.74|17276.74|10
1642252540000|2022-01-15 13:15:40|17397.27|17277.27|17398.39|17278.39|17398.39|17278.39|17396.95|17276.95|10
1642252550000|2022-01-15 13:15:50|17398.43|17278.43|17399.09|17279.09|17399.09|17279.09|17398.43|17278.43|9
1642252560000|2022-01-15 13:16:00|17400.58|17280.58|17401.33|17281.33|17401.33|17281.33|17400.54|17280.54|10
1642252570000|2022-01-15 13:16:10|17401.47|17281.47|17401.59|17281.59|17401.75|17281.75|17401.37|17281.37|10
1642252580000|2022-01-15 13:16:20|17401.53|17281.53|17400.37|17280.37|17401.53|17281.53|17400.37|17280.37|9
1642252590000|2022-01-15 13:16:30|17400.07|17280.07|17400.26|17280.26|17400.55|17280.55|17400|17280|10
1642252600000|2022-01-15 13:16:40|17400.44|17280.44|17399.55|17279.55|17400.47|17280.47|17399.55|17279.55|9
1642252610000|2022-01-15 13:16:50|17399.44|17279.44|17398.39|17278.39|17399.44|17279.44|17398.39|17278.39|10
1642252620000|2022-01-15 13:17:00|17398.45|17278.45|17396.53|17276.53|17398.45|17278.45|17396.2|17276.2|9
1642252630000|2022-01-15 13:17:10|17394.76|17274.76|17392.37|17272.37|17394.76|17274.76|17392.37|17272.37|9
1642252640000|2022-01-15 13:17:20|17392.01|17272.01|17388.34|17268.34|17392.01|17272.01|17388.34|17268.34|10
1642252650000|2022-01-15 13:17:30|17386.49|17266.49|17382.73|17262.73|17386.77|17266.77|17382.73|17262.73|10
1642252660000|2022-01-15 13:17:40|17382.97|17262.97|17383.43|17263.43|17383.67|17263.67|17382.97|17262.97|10
1642252670000|2022-01-15 13:17:50|17383.76|17263.76|17382.65|17262.65|17383.76|17263.76|17382.47|17262.47|10
1642252680000|2022-01-15 13:18:00|17382.56|17262.56|17383.05|17263.05|17383.05|17263.05|17382.46|17262.46|9
1642252690000|2022-01-15 13:18:10|17383.98|17263.98|17384.32|17264.32|17384.57|17264.57|17383.98|17263.98|10
1642252700000|2022-01-15 13:18:20|17384.53|17264.53|17384.25|17264.25|17384.53|17264.53|17384.04|17264.04|9
1642252710000|2022-01-15 13:18:30|17384.46|17264.46|17383.25|17263.25|17384.46|17264.46|17383.25|17263.25|9
1642252720000|2022-01-15 13:18:40|17383.21|17263.21|17384.29|17264.29|17384.29|17264.29|17383.08|17263.08|10
1642252730000|2022-01-15 13:18:50|17384.11|17264.11|17386.26|17266.26|17386.27|17266.27|17384.11|17264.11|8
1642252740000|2022-01-15 13:19:00|17385.82|17265.82|17384.7|17264.7|17385.82|17265.82|17384.7|17264.7|10
1642252750000|2022-01-15 13:19:10|17384.85|17264.85|17385.25|17265.25|17385.37|17265.37|17384.44|17264.44|9
1642252760000|2022-01-15 13:19:20|17385.4|17265.4|17386.26|17266.26|17386.27|17266.27|17385.4|17265.4|10
1642252770000|2022-01-15 13:19:30|17386.56|17266.56|17387.28|17267.28|17387.54|17267.54|17386.56|17266.56|10
1642252780000|2022-01-15 13:19:40|17387.4|17267.4|17387.77|17267.77|17387.77|17267.77|17387.21|17267.21|8
1642252790000|2022-01-15 13:19:50|17388.13|17268.13|17389.16|17269.16|17389.16|17269.16|17388|17268|10
1642252800000|2022-01-15 13:20:00|17389.56|17269.56|17389.74|17269.74|17389.78|17269.78|17388.85|17268.85|10
1642252810000|2022-01-15 13:20:10|17390.03|17270.03|17390.14|17270.14|17390.18|17270.18|17389.98|17269.98|10
1642252820000|2022-01-15 13:20:20|17390.21|17270.21|17390.57|17270.57|17391.13|17271.13|17390.21|17270.21|10
1642252830000|2022-01-15 13:20:30|17391.4|17271.4|17393.59|17273.59|17393.59|17273.59|17391.4|17271.4|10
1642252840000|2022-01-15 13:20:40|17393.86|17273.86|17396.3|17276.3|17396.77|17276.77|17393.86|17273.86|10
1642252850000|2022-01-15 13:20:50|17396.21|17276.21|17398.71|17278.71|17398.71|17278.71|17396.2|17276.2|10
1642252860000|2022-01-15 13:21:00|17399.49|17279.49|17399.07|17279.07|17399.91|17279.91|17399.07|17279.07|10
1642252870000|2022-01-15 13:21:10|17399|17279|17399.71|17279.71|17399.71|17279.71|17398.87|17278.87|10
1642252880000|2022-01-15 13:21:20|17399.75|17279.75|17400.2|17280.2|17400.2|17280.2|17399.29|17279.29|10
1642252890000|2022-01-15 13:21:30|17400.47|17280.47|17400.1|17280.1|17400.88|17280.88|17400.1|17280.1|10
1642252900000|2022-01-15 13:21:40|17400.32|17280.32|17399.95|17279.95|17400.45|17280.45|17399.88|17279.88|9
1642252910000|2022-01-15 13:21:50|17399.85|17279.85|17400.03|17280.03|17400.25|17280.25|17399.85|17279.85|10
1642252920000|2022-01-15 13:22:00|17400.22|17280.22|17399.85|17279.85|17400.22|17280.22|17399.85|17279.85|8
1642252930000|2022-01-15 13:22:10|17400.24|17280.24|17403.85|17283.85|17403.85|17283.85|17400.24|17280.24|10
1642252940000|2022-01-15 13:22:20|17404.95|17284.95|17405.98|17285.98|17405.98|17285.98|17404.43|17284.43|10
1642252950000|2022-01-15 13:22:30|17406.01|17286.01|17407.04|17287.04|17407.46|17287.46|17406.01|17286.01|10
1642252960000|2022-01-15 13:22:40|17407.19|17287.19|17407.73|17287.73|17408.16|17288.16|17407.19|17287.19|8
1642252970000|2022-01-15 13:22:50|17407.41|17287.41|17407.11|17287.11|17407.54|17287.54|17406.95|17286.95|10
1642252980000|2022-01-15 13:23:00|17406.88|17286.88|17409.11|17289.11|17409.11|17289.11|17406.85|17286.85|10
1642252990000|2022-01-15 13:23:10|17409.35|17289.35|17415.27|17295.27|17415.27|17295.27|17409.35|17289.35|10
1642253000000|2022-01-15 13:23:20|17416.12|17296.12|17417.93|17297.93|17417.93|17297.93|17416.12|17296.12|10
1642253010000|2022-01-15 13:23:30|17417.99|17297.99|17416.39|17296.39|17417.99|17297.99|17416.39|17296.39|10
1642253020000|2022-01-15 13:23:40|17415.48|17295.48|17415.89|17295.89|17416|17296|17415.06|17295.06|10
1642253030000|2022-01-15 13:23:50|17415.86|17295.86|17416.06|17296.06|17416.06|17296.06|17415.53|17295.53|10
1642253040000|2022-01-15 13:24:00|17416.5|17296.5|17417.15|17297.15|17417.32|17297.32|17416.3|17296.3|10
1642253050000|2022-01-15 13:24:10|17416.89|17296.89|17414.39|17294.39|17417.33|17297.33|17414.39|17294.39|10
1642253060000|2022-01-15 13:24:20|17414.2|17294.2|17412.02|17292.02|17414.2|17294.2|17412.02|17292.02|10
1642253070000|2022-01-15 13:24:30|17411.44|17291.44|17411.28|17291.28|17411.75|17291.75|17411.28|17291.28|8
1642253080000|2022-01-15 13:24:40|17411.59|17291.59|17411.22|17291.22|17411.77|17291.77|17411|17291|8
1642253090000|2022-01-15 13:24:50|17409.69|17289.69|17408.95|17288.95|17409.69|17289.69|17408.95|17288.95|9
1642253100000|2022-01-15 13:25:00|17408.94|17288.94|17408.01|17288.01|17409.07|17289.07|17408.01|17288.01|10
1642253110000|2022-01-15 13:25:10|17407.93|17287.93|17404.63|17284.63|17408.03|17288.03|17404.63|17284.63|10
1642253120000|2022-01-15 13:25:20|17403.5|17283.5|17402.84|17282.84|17403.5|17283.5|17402.21|17282.21|9
1642253130000|2022-01-15 13:25:30|17402.92|17282.92|17405.68|17285.68|17405.68|17285.68|17402.92|17282.92|10
1642253140000|2022-01-15 13:25:40|17405.72|17285.72|17410.87|17290.87|17410.87|17290.87|17405.72|17285.72|10
1642253150000|2022-01-15 13:25:50|17410.9|17290.9|17414.75|17294.75|17414.75|17294.75|17410.9|17290.9|10
1642253160000|2022-01-15 13:26:00|17414.58|17294.58|17414.31|17294.31|17415.29|17295.29|17414.31|17294.31|10
1642253170000|2022-01-15 13:26:10|17414.39|17294.39|17412.88|17292.88|17414.39|17294.39|17412.1|17292.1|10
1642253180000|2022-01-15 13:26:20|17413.06|17293.06|17412.63|17292.63|17413.35|17293.35|17412.62|17292.62|10
1642253190000|2022-01-15 13:26:30|17412.65|17292.65|17411.53|17291.53|17412.73|17292.73|17411.53|17291.53|10
1642253200000|2022-01-15 13:26:40|17411.4|17291.4|17412.17|17292.17|17412.17|17292.17|17410.45|17290.45|10
1642253210000|2022-01-15 13:26:50|17412.29|17292.29|17415.18|17295.18|17415.18|17295.18|17412.29|17292.29|10
1642253220000|2022-01-15 13:27:00|17415.26|17295.26|17415.18|17295.18|17415.75|17295.75|17415.03|17295.03|10
1642253230000|2022-01-15 13:27:10|17415.17|17295.17|17415.74|17295.74|17415.74|17295.74|17414.92|17294.92|10
1642253240000|2022-01-15 13:27:20|17415.26|17295.26|17414.67|17294.67|17415.36|17295.36|17414.67|17294.67|10
1642253250000|2022-01-15 13:27:30|17414.19|17294.19|17414.06|17294.06|17414.68|17294.68|17414.06|17294.06|10
1642253260000|2022-01-15 13:27:40|17414.05|17294.05|17413.3|17293.3|17414.11|17294.11|17413.3|17293.3|10
1642253270000|2022-01-15 13:27:50|17413.12|17293.12|17412.34|17292.34|17413.18|17293.18|17412.34|17292.34|9
1642253280000|2022-01-15 13:28:00|17412.22|17292.22|17411.59|17291.59|17412.22|17292.22|17411.33|17291.33|10
1642253290000|2022-01-15 13:28:10|17411.54|17291.54|17411.85|17291.85|17411.99|17291.99|17411.26|17291.26|10
1642253300000|2022-01-15 13:28:20|17412.86|17292.86|17413.62|17293.62|17413.92|17293.92|17412.86|17292.86|10
1642253310000|2022-01-15 13:28:30|17413.63|17293.63|17422|17302|17422|17302|17413.63|17293.63|9
1642253320000|2022-01-15 13:28:40|17423.51|17303.51|17430.73|17310.73|17430.73|17310.73|17423.51|17303.51|10
1642253330000|2022-01-15 13:28:50|17430.89|17310.89|17430.23|17310.23|17431.11|17311.11|17429.83|17309.83|10
1642253340000|2022-01-15 13:29:00|17430.4|17310.4|17432.46|17312.46|17432.84|17312.84|17430.18|17310.18|10
1642253350000|2022-01-15 13:29:10|17432.72|17312.72|17435.82|17315.82|17435.84|17315.84|17432.72|17312.72|10
1642253360000|2022-01-15 13:29:20|17435.51|17315.51|17435.98|17315.98|17436.31|17316.31|17435.51|17315.51|10
1642253370000|2022-01-15 13:29:30|17435.95|17315.95|17435.35|17315.35|17436.61|17316.61|17435.35|17315.35|10
1642253380000|2022-01-15 13:29:40|17435.4|17315.4|17434.63|17314.63|17435.68|17315.68|17434.63|17314.63|10
1642253390000|2022-01-15 13:29:50|17434.92|17314.92|17434.2|17314.2|17434.92|17314.92|17434.1|17314.1|10
1642253400000|2022-01-15 13:30:00|17433.6|17313.6|17433.21|17313.21|17433.6|17313.6|17433.05|17313.05|10
1642253410000|2022-01-15 13:30:10|17433.54|17313.54|17437.16|17317.16|17437.23|17317.23|17433.54|17313.54|9
1642253420000|2022-01-15 13:30:20|17437.83|17317.83|17437.73|17317.73|17437.92|17317.92|17436.96|17316.96|10
1642253430000|2022-01-15 13:30:30|17437.41|17317.41|17438.57|17318.57|17438.57|17318.57|17436.45|17316.45|10
1642253440000|2022-01-15 13:30:40|17439.37|17319.37|17441.45|17321.45|17441.78|17321.78|17439.37|17319.37|10
1642253450000|2022-01-15 13:30:50|17441.63|17321.63|17442.62|17322.62|17442.74|17322.74|17441.5|17321.5|10
1642253460000|2022-01-15 13:31:00|17442.67|17322.67|17443.03|17323.03|17443.23|17323.23|17442.51|17322.51|10
1642253470000|2022-01-15 13:31:10|17443.29|17323.29|17446.83|17326.83|17446.83|17326.83|17443.29|17323.29|10
1642253480000|2022-01-15 13:31:20|17447.41|17327.41|17447.98|17327.98|17448.3|17328.3|17447.26|17327.26|10
1642253490000|2022-01-15 13:31:30|17448|17328|17448.17|17328.17|17448.52|17328.52|17447.74|17327.74|10
1642253500000|2022-01-15 13:31:40|17448.7|17328.7|17448.15|17328.15|17448.7|17328.7|17448.04|17328.04|10
1642253510000|2022-01-15 13:31:50|17448.27|17328.27|17445.98|17325.98|17448.27|17328.27|17445.98|17325.98|10
1642253520000|2022-01-15 13:32:00|17446.2|17326.2|17450.64|17330.64|17450.64|17330.64|17446.2|17326.2|10
1642253530000|2022-01-15 13:32:10|17450.74|17330.74|17452.68|17332.68|17452.69|17332.69|17450.74|17330.74|10
1642253540000|2022-01-15 13:32:20|17452.76|17332.76|17453.31|17333.31|17453.31|17333.31|17451.61|17331.61|9
1642253550000|2022-01-15 13:32:30|17454.17|17334.17|17454.47|17334.47|17454.48|17334.48|17453.73|17333.73|9
1642253560000|2022-01-15 13:32:40|17454.63|17334.63|17452.97|17332.97|17454.63|17334.63|17452.72|17332.72|10
1642253570000|2022-01-15 13:32:50|17452.38|17332.38|17450.08|17330.08|17452.38|17332.38|17449.84|17329.84|10
1642253580000|2022-01-15 13:33:00|17449.94|17329.94|17448.99|17328.99|17449.94|17329.94|17448.7|17328.7|10
1642253590000|2022-01-15 13:33:10|17448.68|17328.68|17446.93|17326.93|17448.68|17328.68|17446.93|17326.93|10
1642253600000|2022-01-15 13:33:20|17446.74|17326.74|17445.94|17325.94|17447.31|17327.31|17445.94|17325.94|10
1642253610000|2022-01-15 13:33:30|17445.78|17325.78|17444.95|17324.95|17445.79|17325.79|17444.95|17324.95|9
1642253620000|2022-01-15 13:33:40|17444.82|17324.82|17442.8|17322.8|17444.82|17324.82|17442.79|17322.79|9
1642253630000|2022-01-15 13:33:50|17442.96|17322.96|17440.75|17320.75|17442.96|17322.96|17440.75|17320.75|8
1642253640000|2022-01-15 13:34:00|17439.77|17319.77|17439.19|17319.19|17439.77|17319.77|17438.4|17318.4|10
1642253650000|2022-01-15 13:34:10|17439.29|17319.29|17441.36|17321.36|17441.36|17321.36|17439.29|17319.29|8
1642253660000|2022-01-15 13:34:20|17441|17321|17439.7|17319.7|17441.55|17321.55|17439.7|17319.7|10
1642253670000|2022-01-15 13:34:30|17438.99|17318.99|17436.4|17316.4|17439.99|17319.99|17436.4|17316.4|10
1642253680000|2022-01-15 13:34:40|17436.06|17316.06|17434.76|17314.76|17436.18|17316.18|17434.76|17314.76|9
1642253690000|2022-01-15 13:34:50|17434.2|17314.2|17433.24|17313.24|17434.34|17314.34|17432.77|17312.77|10
1642253700000|2022-01-15 13:35:00|17433.16|17313.16|17433.8|17313.8|17433.8|17313.8|17432.9|17312.9|9
1642253710000|2022-01-15 13:35:10|17433.39|17313.39|17432.96|17312.96|17433.39|17313.39|17432.28|17312.28|10
1642253720000|2022-01-15 13:35:20|17432.86|17312.86|17429.58|17309.58|17432.86|17312.86|17429.2|17309.2|10
1642253730000|2022-01-15 13:35:30|17429.4|17309.4|17431.86|17311.86|17431.86|17311.86|17429.13|17309.13|10
1642253740000|2022-01-15 13:35:40|17431.66|17311.66|17430.98|17310.98|17431.84|17311.84|17430.89|17310.89|9
1642253750000|2022-01-15 13:35:50|17430.93|17310.93|17430.38|17310.38|17431.07|17311.07|17430.38|17310.38|9
1642253760000|2022-01-15 13:36:00|17430.23|17310.23|17431.94|17311.94|17432.34|17312.34|17430.23|17310.23|10
1642253770000|2022-01-15 13:36:10|17431.8|17311.8|17432.56|17312.56|17432.56|17312.56|17431.8|17311.8|10
1642253780000|2022-01-15 13:36:20|17432.3|17312.3|17433.12|17313.12|17433.42|17313.42|17432.16|17312.16|8
1642253790000|2022-01-15 13:36:30|17433.18|17313.18|17432.52|17312.52|17433.38|17313.38|17432.52|17312.52|9
1642253800000|2022-01-15 13:36:40|17432.19|17312.19|17433.13|17313.13|17433.21|17313.21|17432.19|17312.19|9
1642253810000|2022-01-15 13:36:50|17433.18|17313.18|17435.61|17315.61|17435.61|17315.61|17433.11|17313.11|9
1642253820000|2022-01-15 13:37:00|17435.71|17315.71|17438.65|17318.65|17438.65|17318.65|17435.71|17315.71|10
1642253830000|2022-01-15 13:37:10|17438.47|17318.47|17437.19|17317.19|17438.47|17318.47|17436.92|17316.92|10
1642253840000|2022-01-15 13:37:20|17437.22|17317.22|17439.34|17319.34|17439.34|17319.34|17436.98|17316.98|7
1642253850000|2022-01-15 13:37:30|17439.5|17319.5|17441.11|17321.11|17441.3|17321.3|17439.5|17319.5|9
1642253860000|2022-01-15 13:37:40|17440.94|17320.94|17440.78|17320.78|17441.22|17321.22|17440.52|17320.52|10
1642253870000|2022-01-15 13:37:50|17440.91|17320.91|17441.18|17321.18|17441.18|17321.18|17440.65|17320.65|10
1642253880000|2022-01-15 13:38:00|17441.32|17321.32|17441.47|17321.47|17441.49|17321.49|17440.78|17320.78|10
1642253890000|2022-01-15 13:38:10|17441.37|17321.37|17441.17|17321.17|17441.38|17321.38|17441.07|17321.07|9
1642253900000|2022-01-15 13:38:20|17441.41|17321.41|17440.32|17320.32|17441.41|17321.41|17440.32|17320.32|10
1642253910000|2022-01-15 13:38:30|17440.54|17320.54|17441.98|17321.98|17441.98|17321.98|17440.47|17320.47|10
1642253920000|2022-01-15 13:38:40|17442.98|17322.98|17445.39|17325.39|17445.39|17325.39|17442.94|17322.94|10
1642253930000|2022-01-15 13:38:50|17446.23|17326.23|17449.15|17329.15|17449.15|17329.15|17446.23|17326.23|10
1642253940000|2022-01-15 13:39:00|17449.81|17329.81|17449.84|17329.84|17450.59|17330.59|17449.81|17329.81|7
1642253950000|2022-01-15 13:39:10|17449.75|17329.75|17448.97|17328.97|17449.75|17329.75|17448.96|17328.96|10
1642253960000|2022-01-15 13:39:20|17449.25|17329.25|17447.82|17327.82|17449.25|17329.25|17447.82|17327.82|10
1642253970000|2022-01-15 13:39:30|17448.2|17328.2|17446.25|17326.25|17448.2|17328.2|17446.2|17326.2|8
1642253980000|2022-01-15 13:39:40|17446.28|17326.28|17444.14|17324.14|17446.28|17326.28|17443.95|17323.95|10
1642253990000|2022-01-15 13:39:50|17444.22|17324.22|17445.15|17325.15|17445.66|17325.66|17444.1|17324.1|10
1642254000000|2022-01-15 13:40:00|17445.06|17325.06|17444.35|17324.35|17445.1|17325.1|17444.28|17324.28|9
1642254010000|2022-01-15 13:40:10|17444.5|17324.5|17444.18|17324.18|17445.31|17325.31|17444.18|17324.18|10
1642254020000|2022-01-15 13:40:20|17444.24|17324.24|17443.2|17323.2|17444.24|17324.24|17442.97|17322.97|10
1642254030000|2022-01-15 13:40:30|17443.09|17323.09|17442.62|17322.62|17443.09|17323.09|17442.15|17322.15|10
1642254040000|2022-01-15 13:40:40|17442.46|17322.46|17441.94|17321.94|17442.48|17322.48|17441.89|17321.89|8
1642254050000|2022-01-15 13:40:50|17441.98|17321.98|17440.82|17320.82|17441.98|17321.98|17440.75|17320.75|10
1642254060000|2022-01-15 13:41:00|17440.87|17320.87|17441.57|17321.57|17441.92|17321.92|17440.87|17320.87|10
1642254070000|2022-01-15 13:41:10|17441.53|17321.53|17441.56|17321.56|17441.86|17321.86|17441.38|17321.38|9
1642254080000|2022-01-15 13:41:20|17442.04|17322.04|17444.26|17324.26|17444.26|17324.26|17442.04|17322.04|9
1642254090000|2022-01-15 13:41:30|17444.34|17324.34|17446.25|17326.25|17446.41|17326.41|17444.34|17324.34|10
1642254100000|2022-01-15 13:41:40|17445.96|17325.96|17445.68|17325.68|17445.96|17325.96|17445.49|17325.49|8
1642254110000|2022-01-15 13:41:50|17445.85|17325.85|17445.5|17325.5|17445.85|17325.85|17445.5|17325.5|8
1642254120000|2022-01-15 13:42:00|17445.67|17325.67|17446.02|17326.02|17446.02|17326.02|17445.15|17325.15|8
1642254130000|2022-01-15 13:42:10|17445.92|17325.92|17445.14|17325.14|17445.96|17325.96|17445.14|17325.14|10
1642254140000|2022-01-15 13:42:20|17445.01|17325.01|17445.48|17325.48|17445.65|17325.65|17445.01|17325.01|8
1642254150000|2022-01-15 13:42:30|17445.66|17325.66|17445.92|17325.92|17445.93|17325.93|17445.47|17325.47|8
1642254160000|2022-01-15 13:42:40|17446.11|17326.11|17447.06|17327.06|17447.06|17327.06|17445.99|17325.99|8
1642254170000|2022-01-15 13:42:50|17447.07|17327.07|17448.94|17328.94|17448.94|17328.94|17447.04|17327.04|8
1642254180000|2022-01-15 13:43:00|17448.95|17328.95|17448.85|17328.85|17449.31|17329.31|17448.44|17328.44|9
1642254190000|2022-01-15 13:43:10|17448.64|17328.64|17448.55|17328.55|17448.86|17328.86|17448.55|17328.55|9
1642254200000|2022-01-15 13:43:20|17448.57|17328.57|17448.3|17328.3|17449.02|17329.02|17448.3|17328.3|9
1642254210000|2022-01-15 13:43:30|17448.2|17328.2|17447.91|17327.91|17448.24|17328.24|17447.75|17327.75|9
1642254220000|2022-01-15 13:43:40|17448.26|17328.26|17447.5|17327.5|17448.26|17328.26|17447.36|17327.36|8
1642254230000|2022-01-15 13:43:50|17447.76|17327.76|17445.34|17325.34|17447.76|17327.76|17445.34|17325.34|10
1642254240000|2022-01-15 13:44:00|17445.03|17325.03|17445.67|17325.67|17446.77|17326.77|17445.03|17325.03|9
1642254250000|2022-01-15 13:44:10|17445.52|17325.52|17445.48|17325.48|17445.52|17325.52|17445.31|17325.31|10
1642254260000|2022-01-15 13:44:20|17445.09|17325.09|17443.87|17323.87|17445.73|17325.73|17443.87|17323.87|10
1642254270000|2022-01-15 13:44:30|17443.46|17323.46|17442.75|17322.75|17443.56|17323.56|17441.77|17321.77|10
1642254280000|2022-01-15 13:44:40|17443.4|17323.4|17443.1|17323.1|17443.42|17323.42|17442.92|17322.92|10
1642254290000|2022-01-15 13:44:50|17443.05|17323.05|17441.4|17321.4|17443.05|17323.05|17441.4|17321.4|8
1642254300000|2022-01-15 13:45:00|17441.15|17321.15|17438.39|17318.39|17441.15|17321.15|17438.39|17318.39|10
1642254310000|2022-01-15 13:45:10|17438.1|17318.1|17439.4|17319.4|17439.4|17319.4|17438.1|17318.1|10
1642254320000|2022-01-15 13:45:20|17439.72|17319.72|17440.8|17320.8|17440.89|17320.89|17439.72|17319.72|10
1642254330000|2022-01-15 13:45:30|17441.16|17321.16|17441.85|17321.85|17442.11|17322.11|17441.16|17321.16|9
1642254340000|2022-01-15 13:45:40|17442.52|17322.52|17444.24|17324.24|17444.59|17324.59|17442.52|17322.52|9
1642254350000|2022-01-15 13:45:50|17444.17|17324.17|17445.15|17325.15|17445.22|17325.22|17444.08|17324.08|8
1642254360000|2022-01-15 13:46:00|17445.32|17325.32|17445.17|17325.17|17445.59|17325.59|17445.05|17325.05|10
1642254370000|2022-01-15 13:46:10|17445.14|17325.14|17444.18|17324.18|17445.39|17325.39|17444.08|17324.08|9
1642254380000|2022-01-15 13:46:20|17444.43|17324.43|17444.95|17324.95|17445.14|17325.14|17444.43|17324.43|10
1642254390000|2022-01-15 13:46:30|17445.02|17325.02|17445.59|17325.59|17445.84|17325.84|17444.95|17324.95|10
1642254400000|2022-01-15 13:46:40|17445.74|17325.74|17446.16|17326.16|17446.21|17326.21|17445.74|17325.74|8
1642254410000|2022-01-15 13:46:50|17446.2|17326.2|17446.29|17326.29|17446.72|17326.72|17446.2|17326.2|9
1642254420000|2022-01-15 13:47:00|17446.06|17326.06|17446.16|17326.16|17446.64|17326.64|17445.5|17325.5|10
1642254430000|2022-01-15 13:47:10|17446.51|17326.51|17447.06|17327.06|17447.06|17327.06|17446.05|17326.05|9
1642254440000|2022-01-15 13:47:20|17447.21|17327.21|17450.74|17330.74|17450.74|17330.74|17447.21|17327.21|10
1642254450000|2022-01-15 13:47:30|17452.26|17332.26|17453.49|17333.49|17453.57|17333.57|17452.02|17332.02|10
1642254460000|2022-01-15 13:47:40|17453.67|17333.67|17454.58|17334.58|17454.58|17334.58|17453.67|17333.67|9
1642254470000|2022-01-15 13:47:50|17454.36|17334.36|17453.71|17333.71|17454.54|17334.54|17452.94|17332.94|9
1642254480000|2022-01-15 13:48:00|17453.79|17333.79|17454.92|17334.92|17454.92|17334.92|17453.79|17333.79|7
1642254490000|2022-01-15 13:48:10|17454.97|17334.97|17455.59|17335.59|17455.59|17335.59|17454.97|17334.97|8
1642254500000|2022-01-15 13:48:20|17455.9|17335.9|17455.06|17335.06|17456|17336|17455.03|17335.03|8
1642254510000|2022-01-15 13:48:30|17455.02|17335.02|17455.55|17335.55|17455.62|17335.62|17454.95|17334.95|9
1642254520000|2022-01-15 13:48:40|17455.73|17335.73|17454.62|17334.62|17455.73|17335.73|17454.55|17334.55|9
1642254530000|2022-01-15 13:48:50|17454.73|17334.73|17455.15|17335.15|17455.35|17335.35|17454.73|17334.73|9
1642254540000|2022-01-15 13:49:00|17455.29|17335.29|17456.58|17336.58|17456.58|17336.58|17455.29|17335.29|9
1642254550000|2022-01-15 13:49:10|17456.71|17336.71|17457.19|17337.19|17457.3|17337.3|17456.6|17336.6|10
1642254560000|2022-01-15 13:49:20|17457.02|17337.02|17457.52|17337.52|17457.56|17337.56|17456.6|17336.6|10
1642254570000|2022-01-15 13:49:30|17457.34|17337.34|17458.68|17338.68|17458.78|17338.78|17457.34|17337.34|10
1642254580000|2022-01-15 13:49:40|17458.79|17338.79|17462.85|17342.85|17462.85|17342.85|17458.79|17338.79|10
1642254590000|2022-01-15 13:49:50|17463.4|17343.4|17463.46|17343.46|17463.69|17343.69|17463.35|17343.35|10
1642254600000|2022-01-15 13:50:00|17463.69|17343.69|17464.03|17344.03|17464.29|17344.29|17463.59|17343.59|10
1642254610000|2022-01-15 13:50:10|17464|17344|17464.54|17344.54|17464.92|17344.92|17463.89|17343.89|9
1642254620000|2022-01-15 13:50:20|17464.32|17344.32|17467.62|17347.62|17467.62|17347.62|17464.32|17344.32|10
1642254630000|2022-01-15 13:50:30|17467.55|17347.55|17472.74|17352.74|17472.74|17352.74|17467.55|17347.55|8
1642254640000|2022-01-15 13:50:40|17474.67|17354.67|17479.96|17359.96|17479.96|17359.96|17474.67|17354.67|10
1642254650000|2022-01-15 13:50:50|17479.69|17359.69|17478.12|17358.12|17479.73|17359.73|17477.56|17357.56|10
1642254660000|2022-01-15 13:51:00|17479.43|17359.43|17482.07|17362.07|17482.07|17362.07|17479.43|17359.43|10
1642254670000|2022-01-15 13:51:10|17481.93|17361.93|17480.72|17360.72|17482.43|17362.43|17480.72|17360.72|10
1642254680000|2022-01-15 13:51:20|17479.67|17359.67|17474.42|17354.42|17479.67|17359.67|17474.36|17354.36|10
1642254690000|2022-01-15 13:51:30|17474.34|17354.34|17471.11|17351.11|17474.34|17354.34|17471.11|17351.11|10
1642254700000|2022-01-15 13:51:40|17470.76|17350.76|17469.36|17349.36|17471.29|17351.29|17469.36|17349.36|10
1642254710000|2022-01-15 13:51:50|17468.57|17348.57|17471.03|17351.03|17472.06|17352.06|17468.4|17348.4|10
1642254720000|2022-01-15 13:52:00|17470.93|17350.93|17469.77|17349.77|17471.13|17351.13|17469.77|17349.77|10
1642254730000|2022-01-15 13:52:10|17469.73|17349.73|17467.83|17347.83|17469.74|17349.74|17467.83|17347.83|10
1642254740000|2022-01-15 13:52:20|17467.77|17347.77|17468.13|17348.13|17468.25|17348.25|17467.59|17347.59|10
1642254750000|2022-01-15 13:52:30|17467.91|17347.91|17463.98|17343.98|17467.91|17347.91|17463.79|17343.79|10
1642254760000|2022-01-15 13:52:40|17464.08|17344.08|17463.98|17343.98|17464.62|17344.62|17463.92|17343.92|10
1642254770000|2022-01-15 13:52:50|17463.84|17343.84|17464.04|17344.04|17464.04|17344.04|17463.7|17343.7|10
1642254780000|2022-01-15 13:53:00|17464.12|17344.12|17464.5|17344.5|17464.5|17344.5|17463.92|17343.92|10
1642254790000|2022-01-15 13:53:10|17465.27|17345.27|17465.61|17345.61|17465.96|17345.96|17465.27|17345.27|9
1642254800000|2022-01-15 13:53:20|17465.58|17345.58|17463.79|17343.79|17465.8|17345.8|17463.79|17343.79|10
1642254810000|2022-01-15 13:53:30|17462.42|17342.42|17459.79|17339.79|17462.7|17342.7|17459.62|17339.62|10
1642254820000|2022-01-15 13:53:40|17459.91|17339.91|17459.56|17339.56|17460.3|17340.3|17459.56|17339.56|10
1642254830000|2022-01-15 13:53:50|17459.44|17339.44|17457.62|17337.62|17459.44|17339.44|17457.62|17337.62|10
1642254840000|2022-01-15 13:54:00|17457.52|17337.52|17455.81|17335.81|17457.55|17337.55|17455.81|17335.81|9
1642254850000|2022-01-15 13:54:10|17455.54|17335.54|17454.86|17334.86|17455.54|17335.54|17453.94|17333.94|8
1642254860000|2022-01-15 13:54:20|17455.17|17335.17|17455.61|17335.61|17455.88|17335.88|17455.17|17335.17|10
1642254870000|2022-01-15 13:54:30|17455.83|17335.83|17455.89|17335.89|17456.17|17336.17|17455.58|17335.58|9
1642254880000|2022-01-15 13:54:40|17456.34|17336.34|17459.78|17339.78|17459.78|17339.78|17456.34|17336.34|10
1642254890000|2022-01-15 13:54:50|17459.73|17339.73|17461.24|17341.24|17461.52|17341.52|17459.5|17339.5|10
1642254900000|2022-01-15 13:55:00|17461.17|17341.17|17457.17|17337.17|17461.17|17341.17|17457.17|17337.17|9
1642254910000|2022-01-15 13:55:10|17456.74|17336.74|17456.33|17336.33|17457.04|17337.04|17455.88|17335.88|10
1642254920000|2022-01-15 13:55:20|17456.22|17336.22|17456.46|17336.46|17456.46|17336.46|17455.67|17335.67|9
1642254930000|2022-01-15 13:55:30|17456.95|17336.95|17458.32|17338.32|17458.32|17338.32|17456.95|17336.95|10
1642254940000|2022-01-15 13:55:40|17458.14|17338.14|17458.26|17338.26|17458.62|17338.62|17458.14|17338.14|8
1642254950000|2022-01-15 13:55:50|17458.2|17338.2|17458.29|17338.29|17458.69|17338.69|17458.18|17338.18|10
1642254960000|2022-01-15 13:56:00|17458.12|17338.12|17457.58|17337.58|17458.12|17338.12|17457.53|17337.53|10
1642254970000|2022-01-15 13:56:10|17457.43|17337.43|17456.22|17336.22|17457.43|17337.43|17456.22|17336.22|10
1642254980000|2022-01-15 13:56:20|17456.13|17336.13|17455.28|17335.28|17456.13|17336.13|17454.75|17334.75|8
1642254990000|2022-01-15 13:56:30|17454.67|17334.67|17467.21|17347.21|17467.21|17347.21|17454.67|17334.67|10
1642255000000|2022-01-15 13:56:40|17466.91|17346.91|17471.06|17351.06|17471.06|17351.06|17466.91|17346.91|10
1642255010000|2022-01-15 13:56:50|17471.69|17351.69|17471.36|17351.36|17472.21|17352.21|17471.2|17351.2|10
1642255020000|2022-01-15 13:57:00|17470.86|17350.86|17461.32|17341.32|17470.99|17350.99|17460.95|17340.95|10
1642255030000|2022-01-15 13:57:10|17460.58|17340.58|17467.47|17347.47|17468.7|17348.7|17460.58|17340.58|9
1642255040000|2022-01-15 13:57:20|17467.15|17347.15|17471.98|17351.98|17473|17353|17467.15|17347.15|10
1642255050000|2022-01-15 13:57:30|17472.47|17352.47|17472.66|17352.66|17474.13|17354.13|17471.74|17351.74|10
1642255060000|2022-01-15 13:57:40|17472.15|17352.15|17469.72|17349.72|17472.15|17352.15|17469.72|17349.72|10
1642255070000|2022-01-15 13:57:50|17469.9|17349.9|17470.12|17350.12|17470.63|17350.63|17469.23|17349.23|10
1642255080000|2022-01-15 13:58:00|17470.32|17350.32|17469.12|17349.12|17470.32|17350.32|17469.12|17349.12|10
1642255090000|2022-01-15 13:58:10|17468.84|17348.84|17467.47|17347.47|17468.84|17348.84|17467.05|17347.05|10
1642255100000|2022-01-15 13:58:20|17467.55|17347.55|17468.32|17348.32|17469.2|17349.2|17467.55|17347.55|9
1642255110000|2022-01-15 13:58:30|17468.19|17348.19|17467.67|17347.67|17468.19|17348.19|17467.16|17347.16|8
1642255120000|2022-01-15 13:58:40|17467.39|17347.39|17468.26|17348.26|17468.26|17348.26|17467.39|17347.39|10
1642255130000|2022-01-15 13:58:50|17468.33|17348.33|17472.5|17352.5|17472.5|17352.5|17468.33|17348.33|10
1642255140000|2022-01-15 13:59:00|17472.79|17352.79|17474.45|17354.45|17474.55|17354.55|17472.79|17352.79|10
1642255150000|2022-01-15 13:59:10|17474.37|17354.37|17474.99|17354.99|17474.99|17354.99|17474.37|17354.37|10
1642255160000|2022-01-15 13:59:20|17475.13|17355.13|17471.43|17351.43|17475.31|17355.31|17471.43|17351.43|10
1642255170000|2022-01-15 13:59:30|17471.32|17351.32|17474.02|17354.02|17474.37|17354.37|17471.32|17351.32|10
1642255180000|2022-01-15 13:59:40|17474.51|17354.51|17471.94|17351.94|17474.73|17354.73|17471.94|17351.94|10
1642255190000|2022-01-15 13:59:50|17472.23|17352.23|17478.03|17358.03|17478.03|17358.03|17472.23|17352.23|9
1642255200000|2022-01-15 14:00:00|17478.48|17358.48|17475.75|17355.75|17480.55|17360.55|17475.75|17355.75|10
1642255210000|2022-01-15 14:00:10|17475.53|17355.53|17474.75|17354.75|17475.53|17355.53|17472.24|17352.24|10
1642255220000|2022-01-15 14:00:20|17474.78|17354.78|17473.94|17353.94|17476.99|17356.99|17473.94|17353.94|10
1642255230000|2022-01-15 14:00:30|17473.61|17353.61|17473.25|17353.25|17473.61|17353.61|17471.93|17351.93|10
1642255240000|2022-01-15 14:00:40|17473.58|17353.58|17476.17|17356.17|17476.28|17356.28|17473.58|17353.58|10
1642255250000|2022-01-15 14:00:50|17476.38|17356.38|17477|17357|17477|17357|17476.16|17356.16|10
1642255260000|2022-01-15 14:01:00|17476.63|17356.63|17477.44|17357.44|17477.65|17357.65|17476.56|17356.56|10
1642255270000|2022-01-15 14:01:10|17477.16|17357.16|17477.84|17357.84|17477.84|17357.84|17477.15|17357.15|9
1642255280000|2022-01-15 14:01:20|17478.2|17358.2|17480.37|17360.37|17480.37|17360.37|17477.89|17357.89|10
1642255290000|2022-01-15 14:01:30|17480.77|17360.77|17480.88|17360.88|17481.19|17361.19|17480.41|17360.41|10
1642255300000|2022-01-15 14:01:40|17481.83|17361.83|17482.98|17362.98|17483.14|17363.14|17481.83|17361.83|10
1642255310000|2022-01-15 14:01:50|17482.72|17362.72|17481.84|17361.84|17482.72|17362.72|17481.79|17361.79|10
1642255320000|2022-01-15 14:02:00|17482.11|17362.11|17482.67|17362.67|17482.67|17362.67|17481.81|17361.81|10
1642255330000|2022-01-15 14:02:10|17482.76|17362.76|17485.36|17365.36|17485.39|17365.39|17482.76|17362.76|9
1642255340000|2022-01-15 14:02:20|17485.48|17365.48|17487|17367|17487|17367|17485.28|17365.28|10
1642255350000|2022-01-15 14:02:30|17487.5|17367.5|17490.62|17370.62|17490.62|17370.62|17487.5|17367.5|8
1642255360000|2022-01-15 14:02:40|17490.89|17370.89|17492.31|17372.31|17492.31|17372.31|17490.75|17370.75|9
1642255370000|2022-01-15 14:02:50|17492.27|17372.27|17492.55|17372.55|17492.6|17372.6|17491.87|17371.87|10
1642255380000|2022-01-15 14:03:00|17493.62|17373.62|17494.49|17374.49|17494.72|17374.72|17493.51|17373.51|10
1642255390000|2022-01-15 14:03:10|17494.53|17374.53|17494.4|17374.4|17494.53|17374.53|17493.62|17373.62|10
1642255400000|2022-01-15 14:03:20|17494.32|17374.32|17495.86|17375.86|17495.86|17375.86|17494.32|17374.32|9
1642255410000|2022-01-15 14:03:30|17495.6|17375.6|17495.87|17375.87|17496.15|17376.15|17495.56|17375.56|9
1642255420000|2022-01-15 14:03:40|17496.49|17376.49|17493.92|17373.92|17496.94|17376.94|17493.91|17373.91|10
1642255430000|2022-01-15 14:03:50|17493.94|17373.94|17493.84|17373.84|17494.23|17374.23|17493.59|17373.59|10
1642255440000|2022-01-15 14:04:00|17493.92|17373.92|17491|17371|17493.92|17373.92|17491|17371|10
1642255450000|2022-01-15 14:04:10|17491.57|17371.57|17492.24|17372.24|17492.44|17372.44|17491.32|17371.32|10
1642255460000|2022-01-15 14:04:20|17492.76|17372.76|17493.94|17373.94|17494.23|17374.23|17492.74|17372.74|10
1642255470000|2022-01-15 14:04:30|17494.2|17374.2|17493.48|17373.48|17494.39|17374.39|17493.34|17373.34|9
1642255480000|2022-01-15 14:04:40|17493.15|17373.15|17491.44|17371.44|17493.49|17373.49|17491.44|17371.44|10
1642255490000|2022-01-15 14:04:50|17491.95|17371.95|17491.76|17371.76|17492.78|17372.78|17491.76|17371.76|10
1642255500000|2022-01-15 14:05:00|17492.2|17372.2|17490.36|17370.36|17492.2|17372.2|17489.17|17369.17|10
1642255510000|2022-01-15 14:05:10|17490.84|17370.84|17491.61|17371.61|17493.15|17373.15|17490.84|17370.84|10
1642255520000|2022-01-15 14:05:20|17491.52|17371.52|17495.1|17375.1|17495.1|17375.1|17491.52|17371.52|10
1642255530000|2022-01-15 14:05:30|17496.16|17376.16|17498.87|17378.87|17498.87|17378.87|17496.16|17376.16|10
1642255540000|2022-01-15 14:05:40|17499.37|17379.37|17500.46|17380.46|17500.61|17380.61|17499.24|17379.24|10
1642255550000|2022-01-15 14:05:50|17501.13|17381.13|17500.31|17380.31|17501.21|17381.21|17500.06|17380.06|10
1642255560000|2022-01-15 14:06:00|17500.44|17380.44|17499.46|17379.46|17500.44|17380.44|17499.46|17379.46|10
1642255570000|2022-01-15 14:06:10|17499.54|17379.54|17499.02|17379.02|17499.54|17379.54|17498.54|17378.54|9
1642255580000|2022-01-15 14:06:20|17498.74|17378.74|17496.53|17376.53|17501.1|17381.1|17496.38|17376.38|9
1642255590000|2022-01-15 14:06:30|17496.51|17376.51|17494.26|17374.26|17496.51|17376.51|17494.26|17374.26|10
1642255600000|2022-01-15 14:06:40|17494.73|17374.73|17492.51|17372.51|17494.73|17374.73|17492.49|17372.49|9
1642255610000|2022-01-15 14:06:50|17492.56|17372.56|17492.93|17372.93|17493.11|17373.11|17492.45|17372.45|10
1642255620000|2022-01-15 14:07:00|17493.07|17373.07|17494.26|17374.26|17494.87|17374.87|17492.87|17372.87|10
1642255630000|2022-01-15 14:07:10|17494.55|17374.55|17494.35|17374.35|17494.88|17374.88|17494.34|17374.34|10
1642255640000|2022-01-15 14:07:20|17494|17374|17494.25|17374.25|17494.25|17374.25|17493.6|17373.6|10
1642255650000|2022-01-15 14:07:30|17494.15|17374.15|17494.04|17374.04|17494.95|17374.95|17494.04|17374.04|9
1642255660000|2022-01-15 14:07:40|17493.81|17373.81|17493.62|17373.62|17494.12|17374.12|17493.6|17373.6|9
1642255670000|2022-01-15 14:07:50|17493.81|17373.81|17492.63|17372.63|17494.33|17374.33|17492.63|17372.63|10
1642255680000|2022-01-15 14:08:00|17492.01|17372.01|17489.74|17369.74|17492.01|17372.01|17489.46|17369.46|10
1642255690000|2022-01-15 14:08:10|17490.08|17370.08|17491.99|17371.99|17491.99|17371.99|17490.08|17370.08|9
1642255700000|2022-01-15 14:08:20|17492.29|17372.29|17491.95|17371.95|17492.64|17372.64|17491.95|17371.95|10
1642255710000|2022-01-15 14:08:30|17491.51|17371.51|17490.74|17370.74|17491.65|17371.65|17490.74|17370.74|10
1642255720000|2022-01-15 14:08:40|17490.71|17370.71|17491.55|17371.55|17491.84|17371.84|17490.71|17370.71|10
1642255730000|2022-01-15 14:08:50|17491.87|17371.87|17492.94|17372.94|17493.04|17373.04|17491.7|17371.7|10
1642255740000|2022-01-15 14:09:00|17492.91|17372.91|17491.89|17371.89|17493.11|17373.11|17491.89|17371.89|10
1642255750000|2022-01-15 14:09:10|17491.63|17371.63|17491.2|17371.2|17492.19|17372.19|17491|17371|9
1642255760000|2022-01-15 14:09:20|17491.05|17371.05|17488.75|17368.75|17491.05|17371.05|17488.67|17368.67|10
1642255770000|2022-01-15 14:09:30|17488.24|17368.24|17487.69|17367.69|17488.35|17368.35|17487.69|17367.69|10
1642255780000|2022-01-15 14:09:40|17487.79|17367.79|17486.53|17366.53|17488.56|17368.56|17486.53|17366.53|10
1642255790000|2022-01-15 14:09:50|17486.09|17366.09|17485.21|17365.21|17486.29|17366.29|17485.19|17365.19|10
1642255800000|2022-01-15 14:10:00|17484.81|17364.81|17483.8|17363.8|17484.97|17364.97|17483.76|17363.76|10
1642255810000|2022-01-15 14:10:10|17483.77|17363.77|17483.52|17363.52|17483.77|17363.77|17482.71|17362.71|10
1642255820000|2022-01-15 14:10:20|17484.72|17364.72|17490.01|17370.01|17490.2|17370.2|17484.72|17364.72|10
1642255830000|2022-01-15 14:10:30|17490.42|17370.42|17491.27|17371.27|17491.27|17371.27|17490.42|17370.42|10
1642255840000|2022-01-15 14:10:40|17491.43|17371.43|17492.25|17372.25|17492.25|17372.25|17491.32|17371.32|10
1642255850000|2022-01-15 14:10:50|17492.13|17372.13|17494.14|17374.14|17494.14|17374.14|17491.96|17371.96|10
1642255860000|2022-01-15 14:11:00|17494.25|17374.25|17498.23|17378.23|17498.23|17378.23|17494.08|17374.08|9
1642255870000|2022-01-15 14:11:10|17498.44|17378.44|17500.85|17380.85|17501.36|17381.36|17498.44|17378.44|9
1642255880000|2022-01-15 14:11:20|17501.22|17381.22|17501.27|17381.27|17501.89|17381.89|17500.7|17380.7|9
1642255890000|2022-01-15 14:11:30|17501.73|17381.73|17500.96|17380.96|17501.78|17381.78|17500.96|17380.96|10
1642255900000|2022-01-15 14:11:40|17500.92|17380.92|17499.7|17379.7|17500.92|17380.92|17499.18|17379.18|10
1642255910000|2022-01-15 14:11:50|17499.74|17379.74|17498.19|17378.19|17499.82|17379.82|17497.68|17377.68|10
1642255920000|2022-01-15 14:12:00|17498.17|17378.17|17496.42|17376.42|17498.17|17378.17|17496.42|17376.42|10
1642255930000|2022-01-15 14:12:10|17495.5|17375.5|17492.43|17372.43|17495.5|17375.5|17492.21|17372.21|10
1642255940000|2022-01-15 14:12:20|17492.53|17372.53|17491.1|17371.1|17492.61|17372.61|17490.75|17370.75|10
1642255950000|2022-01-15 14:12:30|17491.03|17371.03|17492.86|17372.86|17492.86|17372.86|17490.71|17370.71|9
1642255960000|2022-01-15 14:12:40|17493.45|17373.45|17493.88|17373.88|17494.09|17374.09|17493.45|17373.45|10
1642255970000|2022-01-15 14:12:50|17493.85|17373.85|17495.07|17375.07|17495.69|17375.69|17493.85|17373.85|10
1642255980000|2022-01-15 14:13:00|17494.85|17374.85|17489.46|17369.46|17494.85|17374.85|17489.11|17369.11|10
1642255990000|2022-01-15 14:13:10|17489.42|17369.42|17485.64|17365.64|17489.42|17369.42|17484.92|17364.92|10
1642256000000|2022-01-15 14:13:20|17484.94|17364.94|17486.55|17366.55|17486.81|17366.81|17484.94|17364.94|10
1642256010000|2022-01-15 14:13:30|17486.45|17366.45|17482.66|17362.66|17486.45|17366.45|17482.66|17362.66|10
1642256020000|2022-01-15 14:13:40|17482.31|17362.31|17481.62|17361.62|17482.31|17362.31|17481.03|17361.03|10
1642256030000|2022-01-15 14:13:50|17481.53|17361.53|17483.53|17363.53|17483.53|17363.53|17481.52|17361.52|10
1642256040000|2022-01-15 14:14:00|17483.58|17363.58|17484.32|17364.32|17484.32|17364.32|17483.27|17363.27|9
1642256050000|2022-01-15 14:14:10|17484.08|17364.08|17483.26|17363.26|17484.08|17364.08|17483.08|17363.08|10
1642256060000|2022-01-15 14:14:20|17483.33|17363.33|17482.93|17362.93|17483.47|17363.47|17482.91|17362.91|10
1642256070000|2022-01-15 14:14:30|17481.91|17361.91|17483.23|17363.23|17483.23|17363.23|17481.88|17361.88|10
1642256080000|2022-01-15 14:14:40|17483.12|17363.12|17483.64|17363.64|17483.66|17363.66|17482.6|17362.6|9
1642256090000|2022-01-15 14:14:50|17483.55|17363.55|17482.28|17362.28|17483.59|17363.59|17482.28|17362.28|9
1642256100000|2022-01-15 14:15:00|17482.29|17362.29|17482.17|17362.17|17482.79|17362.79|17481.97|17361.97|10
1642256110000|2022-01-15 14:15:10|17481.96|17361.96|17482.21|17362.21|17482.35|17362.35|17481.96|17361.96|8
1642256120000|2022-01-15 14:15:20|17482.42|17362.42|17481.25|17361.25|17482.65|17362.65|17481.25|17361.25|9
1642256130000|2022-01-15 14:15:30|17480.9|17360.9|17481.04|17361.04|17481.04|17361.04|17480.67|17360.67|8
1642256140000|2022-01-15 14:15:40|17480.99|17360.99|17479.09|17359.09|17480.99|17360.99|17479.09|17359.09|10
1642256150000|2022-01-15 14:15:50|17479.05|17359.05|17477.31|17357.31|17479.31|17359.31|17477.31|17357.31|10
1642256160000|2022-01-15 14:16:00|17476.55|17356.55|17473.66|17353.66|17476.55|17356.55|17473.52|17353.52|10
1642256170000|2022-01-15 14:16:10|17473.93|17353.93|17472.43|17352.43|17473.93|17353.93|17472.1|17352.1|10
1642256180000|2022-01-15 14:16:20|17472.44|17352.44|17471.49|17351.49|17472.58|17352.58|17470.92|17350.92|10
1642256190000|2022-01-15 14:16:30|17471.5|17351.5|17466.62|17346.62|17471.5|17351.5|17466.15|17346.15|9
1642256200000|2022-01-15 14:16:40|17467.23|17347.23|17468.09|17348.09|17469.47|17349.47|17467.23|17347.23|10
1642256210000|2022-01-15 14:16:50|17468.08|17348.08|17467.78|17347.78|17468.08|17348.08|17467.3|17347.3|9
1642256220000|2022-01-15 14:17:00|17467.99|17347.99|17465.45|17345.45|17468.07|17348.07|17465.44|17345.44|10
1642256230000|2022-01-15 14:17:10|17465.47|17345.47|17463.86|17343.86|17465.47|17345.47|17463.79|17343.79|10
1642256240000|2022-01-15 14:17:20|17463.84|17343.84|17458.29|17338.29|17463.84|17343.84|17458.28|17338.28|10
1642256250000|2022-01-15 14:17:30|17458.07|17338.07|17458.04|17338.04|17458.38|17338.38|17457.22|17337.22|9
1642256260000|2022-01-15 14:17:40|17458.66|17338.66|17457.92|17337.92|17458.66|17338.66|17457.92|17337.92|10
1642256270000|2022-01-15 14:17:50|17457.43|17337.43|17450.97|17330.97|17457.43|17337.43|17450.97|17330.97|10
1642256280000|2022-01-15 14:18:00|17449.81|17329.81|17445.06|17325.06|17449.99|17329.99|17445.06|17325.06|10
1642256290000|2022-01-15 14:18:10|17444.48|17324.48|17441.8|17321.8|17444.48|17324.48|17441.8|17321.8|9
1642256300000|2022-01-15 14:18:20|17441.63|17321.63|17437.57|17317.57|17441.63|17321.63|17437.38|17317.38|10
1642256310000|2022-01-15 14:18:30|17436.79|17316.79|17433.82|17313.82|17436.79|17316.79|17433.79|17313.79|10
1642256320000|2022-01-15 14:18:40|17433.37|17313.37|17431.69|17311.69|17433.76|17313.76|17431.69|17311.69|9
1642256330000|2022-01-15 14:18:50|17432.07|17312.07|17433.78|17313.78|17433.78|17313.78|17431.4|17311.4|10
1642256340000|2022-01-15 14:19:00|17433.98|17313.98|17437.77|17317.77|17437.77|17317.77|17433.97|17313.97|10
1642256350000|2022-01-15 14:19:10|17438.39|17318.39|17439.17|17319.17|17439.18|17319.18|17438.38|17318.38|10
1642256360000|2022-01-15 14:19:20|17440.11|17320.11|17443.28|17323.28|17443.28|17323.28|17440.11|17320.11|10
1642256370000|2022-01-15 14:19:30|17443.62|17323.62|17442.65|17322.65|17444.15|17324.15|17442.65|17322.65|10
1642256380000|2022-01-15 14:19:40|17443.11|17323.11|17445.26|17325.26|17445.39|17325.39|17442.43|17322.43|10
1642256390000|2022-01-15 14:19:50|17445.19|17325.19|17446.01|17326.01|17446.03|17326.03|17445.19|17325.19|10
1642256400000|2022-01-15 14:20:00|17446.21|17326.21|17449.36|17329.36|17449.36|17329.36|17446.21|17326.21|10
1642256410000|2022-01-15 14:20:10|17449.15|17329.15|17451.52|17331.52|17451.52|17331.52|17449.15|17329.15|10
1642256420000|2022-01-15 14:20:20|17451.82|17331.82|17454.67|17334.67|17454.67|17334.67|17451.82|17331.82|10
1642256430000|2022-01-15 14:20:30|17455.24|17335.24|17457.15|17337.15|17457.22|17337.22|17455.24|17335.24|9
1642256440000|2022-01-15 14:20:40|17457.28|17337.28|17460.07|17340.07|17460.07|17340.07|17457.28|17337.28|9
1642256450000|2022-01-15 14:20:50|17459.9|17339.9|17461.23|17341.23|17461.32|17341.32|17459.9|17339.9|9
1642256460000|2022-01-15 14:21:00|17461.38|17341.38|17460.51|17340.51|17461.61|17341.61|17460.51|17340.51|10
1642256470000|2022-01-15 14:21:10|17460.62|17340.62|17463.27|17343.27|17463.27|17343.27|17460.62|17340.62|10
1642256480000|2022-01-15 14:21:20|17463.2|17343.2|17463.78|17343.78|17465.2|17345.2|17463.2|17343.2|10
1642256490000|2022-01-15 14:21:30|17464.9|17344.9|17466.16|17346.16|17466.16|17346.16|17464.9|17344.9|9
1642256500000|2022-01-15 14:21:40|17466.37|17346.37|17467.78|17347.78|17467.78|17347.78|17466.37|17346.37|10
1642256510000|2022-01-15 14:21:50|17467.55|17347.55|17467.08|17347.08|17467.86|17347.86|17466.43|17346.43|10
1642256520000|2022-01-15 14:22:00|17466.89|17346.89|17466.61|17346.61|17467.1|17347.1|17466.57|17346.57|9
1642256530000|2022-01-15 14:22:10|17466.73|17346.73|17466.6|17346.6|17466.74|17346.74|17466.45|17346.45|10
1642256540000|2022-01-15 14:22:20|17466.98|17346.98|17468|17348|17468|17348|17466.98|17346.98|10
1642256550000|2022-01-15 14:22:30|17467.98|17347.98|17468.34|17348.34|17468.38|17348.38|17467.97|17347.97|10
1642256560000|2022-01-15 14:22:40|17468.69|17348.69|17471.19|17351.19|17471.19|17351.19|17468.69|17348.69|10
1642256570000|2022-01-15 14:22:50|17471.71|17351.71|17472.78|17352.78|17473.28|17353.28|17471.71|17351.71|9
1642256580000|2022-01-15 14:23:00|17472.39|17352.39|17471.51|17351.51|17472.39|17352.39|17471.45|17351.45|10
1642256590000|2022-01-15 14:23:10|17471.52|17351.52|17473.25|17353.25|17473.25|17353.25|17471.52|17351.52|7
1642256600000|2022-01-15 14:23:20|17473.38|17353.38|17474.18|17354.18|17474.18|17354.18|17473.38|17353.38|7
1642256610000|2022-01-15 14:23:30|17474.05|17354.05|17474.64|17354.64|17474.97|17354.97|17474.05|17354.05|10
1642256620000|2022-01-15 14:23:40|17474.15|17354.15|17475.23|17355.23|17475.23|17355.23|17473.78|17353.78|10
1642256630000|2022-01-15 14:23:50|17474.98|17354.98|17475.06|17355.06|17475.35|17355.35|17474.74|17354.74|10
1642256640000|2022-01-15 14:24:00|17475.04|17355.04|17475.21|17355.21|17475.22|17355.22|17474.73|17354.73|10
1642256650000|2022-01-15 14:24:10|17475.39|17355.39|17474.78|17354.78|17475.9|17355.9|17474.78|17354.78|10
1642256660000|2022-01-15 14:24:20|17474.97|17354.97|17472.95|17352.95|17474.97|17354.97|17472.43|17352.43|10
1642256670000|2022-01-15 14:24:30|17472.6|17352.6|17472.44|17352.44|17472.69|17352.69|17472.26|17352.26|9
1642256680000|2022-01-15 14:24:40|17472.97|17352.97|17473.28|17353.28|17473.28|17353.28|17472.65|17352.65|8
1642256690000|2022-01-15 14:24:50|17473.15|17353.15|17472.79|17352.79|17473.17|17353.17|17472.79|17352.79|8
1642256700000|2022-01-15 14:25:00|17472.82|17352.82|17472.79|17352.79|17473.1|17353.1|17472.44|17352.44|9
1642256710000|2022-01-15 14:25:10|17472.29|17352.29|17473.64|17353.64|17473.64|17353.64|17472.29|17352.29|10
1642256720000|2022-01-15 14:25:20|17473.49|17353.49|17474.87|17354.87|17474.87|17354.87|17473.35|17353.35|10
1642256730000|2022-01-15 14:25:30|17475.55|17355.55|17475.83|17355.83|17476.25|17356.25|17475.55|17355.55|10
1642256740000|2022-01-15 14:25:40|17476.36|17356.36|17476.65|17356.65|17476.88|17356.88|17476.32|17356.32|9
1642256750000|2022-01-15 14:25:50|17476.64|17356.64|17477.36|17357.36|17477.36|17357.36|17476.5|17356.5|8
1642256760000|2022-01-15 14:26:00|17477.77|17357.77|17478.65|17358.65|17478.65|17358.65|17477.77|17357.77|10
1642256770000|2022-01-15 14:26:10|17478.39|17358.39|17479.04|17359.04|17479.27|17359.27|17478.39|17358.39|10
1642256780000|2022-01-15 14:26:20|17479.65|17359.65|17481.91|17361.91|17481.91|17361.91|17479.65|17359.65|10
1642256790000|2022-01-15 14:26:30|17481.94|17361.94|17484.49|17364.49|17484.49|17364.49|17481.89|17361.89|10
1642256800000|2022-01-15 14:26:40|17484.82|17364.82|17485.47|17365.47|17485.58|17365.58|17484.82|17364.82|9
1642256810000|2022-01-15 14:26:50|17485.56|17365.56|17486.72|17366.72|17486.74|17366.74|17484.76|17364.76|10
1642256820000|2022-01-15 14:27:00|17486.94|17366.94|17484.34|17364.34|17487.74|17367.74|17484.34|17364.34|10
1642256830000|2022-01-15 14:27:10|17484.85|17364.85|17485.71|17365.71|17485.76|17365.76|17484.85|17364.85|10
1642256840000|2022-01-15 14:27:20|17485.48|17365.48|17487.21|17367.21|17487.21|17367.21|17485.48|17365.48|10
1642256850000|2022-01-15 14:27:30|17487.27|17367.27|17486.43|17366.43|17487.33|17367.33|17486.32|17366.32|10
1642256860000|2022-01-15 14:27:40|17486.82|17366.82|17486.98|17366.98|17487.26|17367.26|17486.56|17366.56|10
1642256870000|2022-01-15 14:27:50|17487.15|17367.15|17486.26|17366.26|17487.23|17367.23|17486.26|17366.26|10
1642256880000|2022-01-15 14:28:00|17486.43|17366.43|17486.4|17366.4|17486.48|17366.48|17485.81|17365.81|10
1642256890000|2022-01-15 14:28:10|17486.78|17366.78|17487.81|17367.81|17488.03|17368.03|17486.78|17366.78|10
1642256900000|2022-01-15 14:28:20|17487.65|17367.65|17488.08|17368.08|17488.2|17368.2|17487.18|17367.18|10
1642256910000|2022-01-15 14:28:30|17488.15|17368.15|17489.59|17369.59|17489.59|17369.59|17488.15|17368.15|9
1642256920000|2022-01-15 14:28:40|17489.71|17369.71|17490.15|17370.15|17490.15|17370.15|17489.3|17369.3|10
1642256930000|2022-01-15 14:28:50|17490.73|17370.73|17490.71|17370.71|17491.02|17371.02|17490.66|17370.66|8
1642256940000|2022-01-15 14:29:00|17490.79|17370.79|17490.77|17370.77|17490.89|17370.89|17490.6|17370.6|7
1642256950000|2022-01-15 14:29:10|17490.85|17370.85|17490.92|17370.92|17491.11|17371.11|17490.41|17370.41|10
1642256960000|2022-01-15 14:29:20|17491.24|17371.24|17491.71|17371.71|17491.71|17371.71|17491.17|17371.17|9
1642256970000|2022-01-15 14:29:30|17491.65|17371.65|17493.16|17373.16|17493.45|17373.45|17491.65|17371.65|9
1642256980000|2022-01-15 14:29:40|17492.87|17372.87|17494.75|17374.75|17494.75|17374.75|17492.87|17372.87|10
1642256990000|2022-01-15 14:29:50|17494.69|17374.69|17494.85|17374.85|17495.24|17375.24|17494.69|17374.69|8
1642257000000|2022-01-15 14:30:00|17494.75|17374.75|17497.68|17377.68|17497.72|17377.72|17494.42|17374.42|10
1642257010000|2022-01-15 14:30:10|17497.73|17377.73|17497.64|17377.64|17498|17378|17497.54|17377.54|10
1642257020000|2022-01-15 14:30:20|17497.4|17377.4|17497.68|17377.68|17497.68|17377.68|17497.25|17377.25|9
1642257030000|2022-01-15 14:30:30|17498.4|17378.4|17499.06|17379.06|17499.32|17379.32|17498.4|17378.4|10
1642257040000|2022-01-15 14:30:40|17499.17|17379.17|17498.8|17378.8|17499.55|17379.55|17498.75|17378.75|10
1642257050000|2022-01-15 14:30:50|17498.89|17378.89|17499.25|17379.25|17499.53|17379.53|17498.87|17378.87|10
1642257060000|2022-01-15 14:31:00|17499.19|17379.19|17499.19|17379.19|17499.19|17379.19|17498.61|17378.61|9
1642257070000|2022-01-15 14:31:10|17500.48|17380.48|17500.67|17380.67|17500.84|17380.84|17499.89|17379.89|9
1642257080000|2022-01-15 14:31:20|17500.93|17380.93|17501.48|17381.48|17501.48|17381.48|17500.74|17380.74|10
1642257090000|2022-01-15 14:31:30|17501.41|17381.41|17502.82|17382.82|17502.82|17382.82|17501.41|17381.41|10
1642257100000|2022-01-15 14:31:40|17503.66|17383.66|17505.03|17385.03|17505.2|17385.2|17503.6|17383.6|10
1642257110000|2022-01-15 14:31:50|17504.95|17384.95|17506.84|17386.84|17506.94|17386.94|17504.85|17384.85|9
1642257120000|2022-01-15 14:32:00|17506.81|17386.81|17507.49|17387.49|17507.5|17387.5|17506.76|17386.76|10
1642257130000|2022-01-15 14:32:10|17507.67|17387.67|17507.28|17387.28|17509.2|17389.2|17507.28|17387.28|10
1642257140000|2022-01-15 14:32:20|17507.31|17387.31|17508.61|17388.61|17508.7|17388.7|17507.31|17387.31|10
1642257150000|2022-01-15 14:32:30|17508.42|17388.42|17507.33|17387.33|17508.42|17388.42|17507.33|17387.33|9
1642257160000|2022-01-15 14:32:40|17507.46|17387.46|17508.12|17388.12|17508.18|17388.18|17507.21|17387.21|10
1642257170000|2022-01-15 14:32:50|17507.66|17387.66|17507.76|17387.76|17507.91|17387.91|17506.89|17386.89|9
1642257180000|2022-01-15 14:33:00|17507.78|17387.78|17508.15|17388.15|17508.42|17388.42|17507.69|17387.69|9
1642257190000|2022-01-15 14:33:10|17508.33|17388.33|17507.73|17387.73|17508.39|17388.39|17507.69|17387.69|9
1642257200000|2022-01-15 14:33:20|17507.76|17387.76|17508.63|17388.63|17508.73|17388.73|17507.76|17387.76|10
1642257210000|2022-01-15 14:33:30|17508.61|17388.61|17508.54|17388.54|17508.63|17388.63|17508.02|17388.02|10
1642257220000|2022-01-15 14:33:40|17508.52|17388.52|17509.51|17389.51|17509.51|17389.51|17508.52|17388.52|9
1642257230000|2022-01-15 14:33:50|17509.68|17389.68|17509.79|17389.79|17509.82|17389.82|17509.47|17389.47|9
1642257240000|2022-01-15 14:34:00|17509.93|17389.93|17508.34|17388.34|17509.93|17389.93|17507.84|17387.84|9
1642257250000|2022-01-15 14:34:10|17507.88|17387.88|17508.13|17388.13|17508.43|17388.43|17507.88|17387.88|10
1642257260000|2022-01-15 14:34:20|17508.15|17388.15|17507.01|17387.01|17508.15|17388.15|17507.01|17387.01|10
1642257270000|2022-01-15 14:34:30|17507.03|17387.03|17506.66|17386.66|17507.29|17387.29|17506.62|17386.62|10
1642257280000|2022-01-15 14:34:40|17506.53|17386.53|17504.17|17384.17|17506.71|17386.71|17504.17|17384.17|9
1642257290000|2022-01-15 14:34:50|17504.35|17384.35|17502|17382|17504.35|17384.35|17502|17382|9
1642257300000|2022-01-15 14:35:00|17501.52|17381.52|17498.56|17378.56|17501.52|17381.52|17498.56|17378.56|9
1642257310000|2022-01-15 14:35:10|17498.45|17378.45|17495.47|17375.47|17498.45|17378.45|17495.47|17375.47|10
1642257320000|2022-01-15 14:35:20|17496.13|17376.13|17494.4|17374.4|17496.23|17376.23|17494.4|17374.4|10
1642257330000|2022-01-15 14:35:30|17493.73|17373.73|17492.28|17372.28|17493.73|17373.73|17492.28|17372.28|9
1642257340000|2022-01-15 14:35:40|17492.29|17372.29|17490.93|17370.93|17492.29|17372.29|17490.81|17370.81|7
1642257350000|2022-01-15 14:35:50|17490.94|17370.94|17491.68|17371.68|17491.68|17371.68|17490.75|17370.75|10
1642257360000|2022-01-15 14:36:00|17491.64|17371.64|17493.09|17373.09|17493.1|17373.1|17491.64|17371.64|10
1642257370000|2022-01-15 14:36:10|17493.18|17373.18|17493.19|17373.19|17493.19|17373.19|17492.21|17372.21|10
1642257380000|2022-01-15 14:36:20|17493|17373|17490.66|17370.66|17493|17373|17490.66|17370.66|10
1642257390000|2022-01-15 14:36:30|17490.29|17370.29|17489.21|17369.21|17490.29|17370.29|17489.01|17369.01|10
1642257400000|2022-01-15 14:36:40|17489.12|17369.12|17488.69|17368.69|17489.25|17369.25|17488.51|17368.51|8
1642257410000|2022-01-15 14:36:50|17488.77|17368.77|17488.98|17368.98|17489.1|17369.1|17488.26|17368.26|10
1642257420000|2022-01-15 14:37:00|17488.97|17368.97|17488.94|17368.94|17489.32|17369.32|17488.4|17368.4|10
1642257430000|2022-01-15 14:37:10|17488.92|17368.92|17488.53|17368.53|17489|17369|17488.48|17368.48|9
1642257440000|2022-01-15 14:37:20|17488.47|17368.47|17488.85|17368.85|17488.85|17368.85|17488.05|17368.05|10
1642257450000|2022-01-15 14:37:30|17489.03|17369.03|17489.25|17369.25|17489.38|17369.38|17488.94|17368.94|10
1642257460000|2022-01-15 14:37:40|17489.2|17369.2|17489.25|17369.25|17489.25|17369.25|17488.37|17368.37|10
1642257470000|2022-01-15 14:37:50|17489.31|17369.31|17490.11|17370.11|17490.11|17370.11|17489.31|17369.31|9
1642257480000|2022-01-15 14:38:00|17490|17370|17489.71|17369.71|17490.21|17370.21|17489.53|17369.53|9
1642257490000|2022-01-15 14:38:10|17489.82|17369.82|17491.03|17371.03|17491.07|17371.07|17489.82|17369.82|9
1642257500000|2022-01-15 14:38:20|17490.68|17370.68|17491.45|17371.45|17491.45|17371.45|17490.68|17370.68|10
1642257510000|2022-01-15 14:38:30|17492.21|17372.21|17494.31|17374.31|17494.31|17374.31|17492.21|17372.21|9
1642257520000|2022-01-15 14:38:40|17494.79|17374.79|17495.61|17375.61|17495.61|17375.61|17494.54|17374.54|10
1642257530000|2022-01-15 14:38:50|17495.76|17375.76|17496.96|17376.96|17496.96|17376.96|17495.76|17375.76|9
1642257540000|2022-01-15 14:39:00|17497.14|17377.14|17496.7|17376.7|17497.39|17377.39|17496.42|17376.42|10
1642257550000|2022-01-15 14:39:10|17496.79|17376.79|17503.65|17383.65|17503.65|17383.65|17496.79|17376.79|10
1642257560000|2022-01-15 14:39:20|17503.93|17383.93|17507.39|17387.39|17507.42|17387.42|17503.93|17383.93|10
1642257570000|2022-01-15 14:39:30|17508.78|17388.78|17510.63|17390.63|17510.63|17390.63|17508.78|17388.78|10
1642257580000|2022-01-15 14:39:40|17511.13|17391.13|17513.25|17393.25|17513.29|17393.29|17511.13|17391.13|10
1642257590000|2022-01-15 14:39:50|17513.16|17393.16|17513.68|17393.68|17514.5|17394.5|17513.16|17393.16|10
1642257600000|2022-01-15 14:40:00|17514.2|17394.2|17517.42|17397.42|17517.42|17397.42|17514.2|17394.2|10
1642257610000|2022-01-15 14:40:10|17517.57|17397.57|17518.99|17398.99|17518.99|17398.99|17517.57|17397.57|9
1642257620000|2022-01-15 14:40:20|17518.79|17398.79|17519.75|17399.75|17519.75|17399.75|17518.79|17398.79|10
1642257630000|2022-01-15 14:40:30|17519.98|17399.98|17521.03|17401.03|17521.07|17401.07|17519.95|17399.95|10
1642257640000|2022-01-15 14:40:40|17521.67|17401.67|17524.52|17404.52|17524.52|17404.52|17521.67|17401.67|10
1642257650000|2022-01-15 14:40:50|17525.12|17405.12|17527.94|17407.94|17527.94|17407.94|17525.12|17405.12|10
1642257660000|2022-01-15 14:41:00|17528.12|17408.12|17529.35|17409.35|17530.26|17410.26|17528.12|17408.12|9
1642257670000|2022-01-15 14:41:10|17530.01|17410.01|17530.91|17410.91|17531.23|17411.23|17529.85|17409.85|10
1642257680000|2022-01-15 14:41:20|17530.77|17410.77|17531.57|17411.57|17531.57|17411.57|17530.25|17410.25|10
1642257690000|2022-01-15 14:41:30|17533.45|17413.45|17543.54|17423.54|17543.54|17423.54|17533.45|17413.45|10
1642257700000|2022-01-15 14:41:40|17544.18|17424.18|17552.15|17432.15|17552.15|17432.15|17544.18|17424.18|10
1642257710000|2022-01-15 14:41:50|17551.83|17431.83|17553.8|17433.8|17553.8|17433.8|17551.83|17431.83|10
1642257720000|2022-01-15 14:42:00|17554.55|17434.55|17555.43|17435.43|17557.13|17437.13|17554.54|17434.54|10
1642257730000|2022-01-15 14:42:10|17555.01|17435.01|17558.92|17438.92|17558.92|17438.92|17554.64|17434.64|9
1642257740000|2022-01-15 14:42:20|17559.15|17439.15|17579.33|17459.33|17579.33|17459.33|17559.15|17439.15|10
1642257750000|2022-01-15 14:42:30|17581.21|17461.21|17608.83|17488.83|17608.83|17488.83|17581.21|17461.21|10
1642257760000|2022-01-15 14:42:40|17611.68|17491.68|17619.01|17499.01|17620.79|17500.79|17611.68|17491.68|10
1642257770000|2022-01-15 14:42:50|17618.21|17498.21|17617.46|17497.46|17619.31|17499.31|17616.83|17496.83|10
1642257780000|2022-01-15 14:43:00|17616.7|17496.7|17612.63|17492.63|17616.7|17496.7|17611.27|17491.27|9
1642257790000|2022-01-15 14:43:10|17614.08|17494.08|17616.05|17496.05|17616.05|17496.05|17613.47|17493.47|10
1642257800000|2022-01-15 14:43:20|17614.72|17494.72|17612.97|17492.97|17615.3|17495.3|17612.97|17492.97|10
1642257810000|2022-01-15 14:43:30|17612.75|17492.75|17611.22|17491.22|17612.93|17492.93|17611.22|17491.22|10
1642257820000|2022-01-15 14:43:40|17611.09|17491.09|17606.49|17486.49|17611.09|17491.09|17606.49|17486.49|10
1642257830000|2022-01-15 14:43:50|17603.99|17483.99|17601.82|17481.82|17603.99|17483.99|17601.82|17481.82|10
1642257840000|2022-01-15 14:44:00|17602.2|17482.2|17599.89|17479.89|17602.73|17482.73|17599.89|17479.89|9
1642257850000|2022-01-15 14:44:10|17600.33|17480.33|17604.96|17484.96|17604.96|17484.96|17600.33|17480.33|10
1642257860000|2022-01-15 14:44:20|17605.88|17485.88|17611.15|17491.15|17611.15|17491.15|17605.88|17485.88|10
1642257870000|2022-01-15 14:44:30|17610.47|17490.47|17614.75|17494.75|17614.75|17494.75|17610.47|17490.47|10
1642257880000|2022-01-15 14:44:40|17614.41|17494.41|17615.13|17495.13|17615.25|17495.25|17614.41|17494.41|10
1642257890000|2022-01-15 14:44:50|17615.28|17495.28|17615.43|17495.43|17616.23|17496.23|17615.28|17495.28|8
1642257900000|2022-01-15 14:45:00|17615.74|17495.74|17618.91|17498.91|17618.91|17498.91|17615.74|17495.74|10
1642257910000|2022-01-15 14:45:10|17618.64|17498.64|17620.36|17500.36|17620.39|17500.39|17618.39|17498.39|10
1642257920000|2022-01-15 14:45:20|17620.33|17500.33|17621.59|17501.59|17622.22|17502.22|17620.33|17500.33|10
1642257930000|2022-01-15 14:45:30|17621.08|17501.08|17625.26|17505.26|17625.26|17505.26|17621.08|17501.08|10
1642257940000|2022-01-15 14:45:40|17625.99|17505.99|17630.95|17510.95|17630.95|17510.95|17625.69|17505.69|10
1642257950000|2022-01-15 14:45:50|17631|17511|17633.17|17513.17|17633.17|17513.17|17631|17511|9
1642257960000|2022-01-15 14:46:00|17633.04|17513.04|17632.38|17512.38|17633.04|17513.04|17631.89|17511.89|10
1642257970000|2022-01-15 14:46:10|17631.76|17511.76|17630.58|17510.58|17631.76|17511.76|17630.47|17510.47|10
1642257980000|2022-01-15 14:46:20|17630.99|17510.99|17634.03|17514.03|17634.03|17514.03|17630.99|17510.99|9
1642257990000|2022-01-15 14:46:30|17633.77|17513.77|17639.74|17519.74|17639.74|17519.74|17633.75|17513.75|9
1642258000000|2022-01-15 14:46:40|17639.75|17519.75|17643.27|17523.27|17643.27|17523.27|17639.75|17519.75|10
1642258010000|2022-01-15 14:46:50|17643.4|17523.4|17645.84|17525.84|17646.09|17526.09|17643.4|17523.4|10
1642258020000|2022-01-15 14:47:00|17645.33|17525.33|17646.1|17526.1|17646.96|17526.96|17644.39|17524.39|10
1642258030000|2022-01-15 14:47:10|17645.97|17525.97|17649.92|17529.92|17650.54|17530.54|17645.97|17525.97|10
1642258040000|2022-01-15 14:47:20|17649.52|17529.52|17655.23|17535.23|17655.95|17535.95|17649.52|17529.52|10
1642258050000|2022-01-15 14:47:30|17655.78|17535.78|17655.98|17535.98|17655.98|17535.98|17654.96|17534.96|10
1642258060000|2022-01-15 14:47:40|17655.4|17535.4|17659.38|17539.38|17659.38|17539.38|17655.4|17535.4|10
1642258070000|2022-01-15 14:47:50|17659.33|17539.33|17656.88|17536.88|17659.33|17539.33|17656.88|17536.88|10
1642258080000|2022-01-15 14:48:00|17657.17|17537.17|17649.7|17529.7|17657.36|17537.36|17649.7|17529.7|10
1642258090000|2022-01-15 14:48:10|17650.18|17530.18|17649.45|17529.45|17650.44|17530.44|17649.36|17529.36|10
1642258100000|2022-01-15 14:48:20|17650.31|17530.31|17652.39|17532.39|17652.79|17532.79|17650.29|17530.29|10
1642258110000|2022-01-15 14:48:30|17652.12|17532.12|17651.72|17531.72|17652.12|17532.12|17651.14|17531.14|10
1642258120000|2022-01-15 14:48:40|17651.6|17531.6|17649.13|17529.13|17651.6|17531.6|17648.53|17528.53|10
1642258130000|2022-01-15 14:48:50|17648.72|17528.72|17646.28|17526.28|17648.72|17528.72|17646.28|17526.28|9
1642258140000|2022-01-15 14:49:00|17644.78|17524.78|17646.84|17526.84|17648.93|17528.93|17644.78|17524.78|10
1642258150000|2022-01-15 14:49:10|17646.39|17526.39|17644.1|17524.1|17646.56|17526.56|17644.1|17524.1|10
1642258160000|2022-01-15 14:49:20|17643.3|17523.3|17641.47|17521.47|17643.51|17523.51|17641.47|17521.47|10
1642258170000|2022-01-15 14:49:30|17640.93|17520.93|17637.96|17517.96|17640.93|17520.93|17637.96|17517.96|10
1642258180000|2022-01-15 14:49:40|17636.26|17516.26|17630.93|17510.93|17636.56|17516.56|17630.68|17510.68|10
1642258190000|2022-01-15 14:49:50|17629.84|17509.84|17620.46|17500.46|17629.88|17509.88|17620.46|17500.46|10
1642258200000|2022-01-15 14:50:00|17619.97|17499.97|17617.17|17497.17|17619.97|17499.97|17616.41|17496.41|10
1642258210000|2022-01-15 14:50:10|17617.16|17497.16|17618|17498|17618.55|17498.55|17616.62|17496.62|10
1642258220000|2022-01-15 14:50:20|17618.67|17498.67|17622.11|17502.11|17622.73|17502.73|17618.67|17498.67|10
1642258230000|2022-01-15 14:50:30|17622.25|17502.25|17619.8|17499.8|17622.25|17502.25|17619.47|17499.47|10
1642258240000|2022-01-15 14:50:40|17620.24|17500.24|17616.31|17496.31|17620.24|17500.24|17616.31|17496.31|10
1642258250000|2022-01-15 14:50:50|17615.6|17495.6|17608.1|17488.1|17616.09|17496.09|17608.1|17488.1|10
1642258260000|2022-01-15 14:51:00|17607.56|17487.56|17604.26|17484.26|17607.56|17487.56|17604.14|17484.14|10
1642258270000|2022-01-15 14:51:10|17603.74|17483.74|17602.62|17482.62|17603.74|17483.74|17602.3|17482.3|10
1642258280000|2022-01-15 14:51:20|17602.26|17482.26|17605.93|17485.93|17605.93|17485.93|17602.26|17482.26|9
1642258290000|2022-01-15 14:51:30|17606.15|17486.15|17609.02|17489.02|17609.02|17489.02|17606.15|17486.15|10
1642258300000|2022-01-15 14:51:40|17609|17489|17611.94|17491.94|17611.94|17491.94|17609|17489|10
1642258310000|2022-01-15 14:51:50|17612.03|17492.03|17614.19|17494.19|17614.33|17494.33|17612.03|17492.03|10
1642258320000|2022-01-15 14:52:00|17614.2|17494.2|17612.66|17492.66|17614.2|17494.2|17612.11|17492.11|10
1642258330000|2022-01-15 14:52:10|17611.55|17491.55|17611.23|17491.23|17611.55|17491.55|17610.42|17490.42|10
1642258340000|2022-01-15 14:52:20|17611.05|17491.05|17615.44|17495.44|17615.44|17495.44|17611.05|17491.05|10
1642258350000|2022-01-15 14:52:30|17616.29|17496.29|17620.49|17500.49|17621.17|17501.17|17616.29|17496.29|10
1642258360000|2022-01-15 14:52:40|17620.65|17500.65|17621.77|17501.77|17622.12|17502.12|17620.65|17500.65|9
1642258370000|2022-01-15 14:52:50|17620.51|17500.51|17619.64|17499.64|17620.51|17500.51|17619.64|17499.64|9
1642258380000|2022-01-15 14:53:00|17620.3|17500.3|17617.37|17497.37|17620.3|17500.3|17617.37|17497.37|9
1642258390000|2022-01-15 14:53:10|17617.34|17497.34|17615.64|17495.64|17617.34|17497.34|17613.86|17493.86|10
1642258400000|2022-01-15 14:53:20|17615.65|17495.65|17613.33|17493.33|17615.92|17495.92|17613.33|17493.33|10
1642258410000|2022-01-15 14:53:30|17613.24|17493.24|17617.1|17497.1|17617.1|17497.1|17613.24|17493.24|10
1642258420000|2022-01-15 14:53:40|17616.93|17496.93|17615.59|17495.59|17617.06|17497.06|17615.59|17495.59|10
1642258430000|2022-01-15 14:53:50|17615.77|17495.77|17614.98|17494.98|17616.7|17496.7|17614.98|17494.98|10
1642258440000|2022-01-15 14:54:00|17615.15|17495.15|17616.83|17496.83|17616.83|17496.83|17615.15|17495.15|10
1642258450000|2022-01-15 14:54:10|17617.21|17497.21|17613.63|17493.63|17617.24|17497.24|17613.63|17493.63|10
1642258460000|2022-01-15 14:54:20|17612.96|17492.96|17609.89|17489.89|17612.96|17492.96|17609.89|17489.89|10
1642258470000|2022-01-15 14:54:30|17609.43|17489.43|17605.57|17485.57|17609.43|17489.43|17605.57|17485.57|10
1642258480000|2022-01-15 14:54:40|17605.28|17485.28|17602.18|17482.18|17605.28|17485.28|17602.18|17482.18|10
1642258490000|2022-01-15 14:54:50|17602.19|17482.19|17599.45|17479.45|17602.19|17482.19|17599.45|17479.45|9
1642258500000|2022-01-15 14:55:00|17598.91|17478.91|17595.64|17475.64|17598.91|17478.91|17595.39|17475.39|10
1642258510000|2022-01-15 14:55:10|17594.98|17474.98|17593.81|17473.81|17595|17475|17592.96|17472.96|10
1642258520000|2022-01-15 14:55:20|17593.46|17473.46|17594.54|17474.54|17594.54|17474.54|17592.85|17472.85|10
1642258530000|2022-01-15 14:55:30|17594.66|17474.66|17598.17|17478.17|17598.17|17478.17|17594.66|17474.66|10
1642258540000|2022-01-15 14:55:40|17598.66|17478.66|17600.44|17480.44|17600.44|17480.44|17598.66|17478.66|10
1642258550000|2022-01-15 14:55:50|17600.08|17480.08|17600.89|17480.89|17600.89|17480.89|17599.86|17479.86|10
1642258560000|2022-01-15 14:56:00|17600.72|17480.72|17600.33|17480.33|17601.52|17481.52|17599.98|17479.98|10
1642258570000|2022-01-15 14:56:10|17599.21|17479.21|17603.65|17483.65|17603.65|17483.65|17597.15|17477.15|10
1642258580000|2022-01-15 14:56:20|17605.83|17485.83|17621.06|17501.06|17621.06|17501.06|17605.83|17485.83|10
1642258590000|2022-01-15 14:56:30|17621.48|17501.48|17626.79|17506.79|17627.17|17507.17|17621.48|17501.48|10
1642258600000|2022-01-15 14:56:40|17626.81|17506.81|17627.48|17507.48|17627.89|17507.89|17626.22|17506.22|10
1642258610000|2022-01-15 14:56:50|17628.42|17508.42|17626.05|17506.05|17629.42|17509.42|17626.05|17506.05|10
1642258620000|2022-01-15 14:57:00|17625.37|17505.37|17626.66|17506.66|17627.8|17507.8|17625.37|17505.37|10
1642258630000|2022-01-15 14:57:10|17626.54|17506.54|17626.68|17506.68|17626.68|17506.68|17624.79|17504.79|10
1642258640000|2022-01-15 14:57:20|17626.4|17506.4|17626.65|17506.65|17626.91|17506.91|17626.13|17506.13|10
1642258650000|2022-01-15 14:57:30|17626.62|17506.62|17625.84|17505.84|17626.81|17506.81|17625.84|17505.84|10
1642258660000|2022-01-15 14:57:40|17626.03|17506.03|17624.07|17504.07|17626.03|17506.03|17624.07|17504.07|10
1642258670000|2022-01-15 14:57:50|17623.01|17503.01|17623.84|17503.84|17623.84|17503.84|17622.95|17502.95|10
1642258680000|2022-01-15 14:58:00|17624.23|17504.23|17624.14|17504.14|17624.38|17504.38|17623.77|17503.77|10
1642258690000|2022-01-15 14:58:10|17624.07|17504.07|17625.49|17505.49|17625.49|17505.49|17623.76|17503.76|9
1642258700000|2022-01-15 14:58:20|17627.07|17507.07|17627.23|17507.23|17627.3|17507.3|17626.55|17506.55|10
1642258710000|2022-01-15 14:58:30|17627.14|17507.14|17625.13|17505.13|17627.46|17507.46|17625.13|17505.13|10
1642258720000|2022-01-15 14:58:40|17624.71|17504.71|17622.44|17502.44|17624.8|17504.8|17622.44|17502.44|9
1642258730000|2022-01-15 14:58:50|17622.2|17502.2|17621.17|17501.17|17622.29|17502.29|17621.17|17501.17|10
1642258740000|2022-01-15 14:59:00|17621.21|17501.21|17621.2|17501.2|17621.92|17501.92|17621.03|17501.03|10
1642258750000|2022-01-15 14:59:10|17621.76|17501.76|17622.46|17502.46|17622.46|17502.46|17621.76|17501.76|10
1642258760000|2022-01-15 14:59:20|17622.93|17502.93|17622.31|17502.31|17622.93|17502.93|17622.31|17502.31|10
1642258770000|2022-01-15 14:59:30|17622.52|17502.52|17622.07|17502.07|17622.57|17502.57|17621.86|17501.86|10
1642258780000|2022-01-15 14:59:40|17622.4|17502.4|17623.09|17503.09|17623.12|17503.12|17622.4|17502.4|8
1642258790000|2022-01-15 14:59:50|17623.13|17503.13|17623.76|17503.76|17623.82|17503.82|17623.13|17503.13|10
1642258800000|2022-01-15 15:00:00|17624.15|17504.15|17628.15|17508.15|17628.15|17508.15|17624.12|17504.12|10
1642258810000|2022-01-15 15:00:10|17628.54|17508.54|17626.74|17506.74|17628.97|17508.97|17626.74|17506.74|9
1642258820000|2022-01-15 15:00:20|17625.96|17505.96|17625.21|17505.21|17625.96|17505.96|17624.08|17504.08|10
1642258830000|2022-01-15 15:00:30|17625.07|17505.07|17624.22|17504.22|17625.07|17505.07|17624.22|17504.22|10
1642258840000|2022-01-15 15:00:40|17624.5|17504.5|17625.03|17505.03|17625.03|17505.03|17623.96|17503.96|9
1642258850000|2022-01-15 15:00:50|17625.19|17505.19|17626.06|17506.06|17626.12|17506.12|17625.11|17505.11|10
1642258860000|2022-01-15 15:01:00|17626.05|17506.05|17625.11|17505.11|17626.59|17506.59|17624.93|17504.93|9
1642258870000|2022-01-15 15:01:10|17625.79|17505.79|17625.86|17505.86|17626.36|17506.36|17625.79|17505.79|10
1642258880000|2022-01-15 15:01:20|17626.1|17506.1|17624.8|17504.8|17626.55|17506.55|17624.8|17504.8|10
1642258890000|2022-01-15 15:01:30|17624.39|17504.39|17623.62|17503.62|17624.7|17504.7|17623.48|17503.48|10
1642258900000|2022-01-15 15:01:40|17623.35|17503.35|17621.93|17501.93|17623.35|17503.35|17621.93|17501.93|10
1642258910000|2022-01-15 15:01:50|17622.31|17502.31|17616.64|17496.64|17622.37|17502.37|17616.64|17496.64|10
1642258920000|2022-01-15 15:02:00|17616.62|17496.62|17615.74|17495.74|17616.63|17496.63|17615.74|17495.74|9
1642258930000|2022-01-15 15:02:10|17615.1|17495.1|17614.35|17494.35|17615.1|17495.1|17614.16|17494.16|9
1642258940000|2022-01-15 15:02:20|17614.1|17494.1|17613.64|17493.64|17614.21|17494.21|17613.64|17493.64|10
1642258950000|2022-01-15 15:02:30|17613.81|17493.81|17613.96|17493.96|17614.54|17494.54|17613.76|17493.76|10
1642258960000|2022-01-15 15:02:40|17613.67|17493.67|17612.21|17492.21|17614.08|17494.08|17612.21|17492.21|10
1642258970000|2022-01-15 15:02:50|17612.39|17492.39|17612.72|17492.72|17612.72|17492.72|17611.61|17491.61|10
1642258980000|2022-01-15 15:03:00|17612.55|17492.55|17613.49|17493.49|17613.49|17493.49|17612.44|17492.44|10
1642258990000|2022-01-15 15:03:10|17613.61|17493.61|17612.5|17492.5|17614.24|17494.24|17612.5|17492.5|10
1642259000000|2022-01-15 15:03:20|17612.8|17492.8|17614.2|17494.2|17614.46|17494.46|17612.8|17492.8|10
1642259010000|2022-01-15 15:03:30|17614.1|17494.1|17615.48|17495.48|17615.98|17495.98|17614.1|17494.1|8
1642259020000|2022-01-15 15:03:40|17615.24|17495.24|17612.91|17492.91|17615.24|17495.24|17612.91|17492.91|10
1642259030000|2022-01-15 15:03:50|17612.95|17492.95|17614.03|17494.03|17614.85|17494.85|17612.95|17492.95|9
1642259040000|2022-01-15 15:04:00|17614|17494|17612.15|17492.15|17614.06|17494.06|17612.15|17492.15|10
1642259050000|2022-01-15 15:04:10|17612.14|17492.14|17613.21|17493.21|17613.21|17493.21|17612.12|17492.12|10
1642259060000|2022-01-15 15:04:20|17613.09|17493.09|17609.43|17489.43|17613.21|17493.21|17609.12|17489.12|10
1642259070000|2022-01-15 15:04:30|17609.41|17489.41|17606.46|17486.46|17609.41|17489.41|17606.46|17486.46|10
1642259080000|2022-01-15 15:04:40|17606.32|17486.32|17603.29|17483.29|17606.5|17486.5|17603.28|17483.28|10
1642259090000|2022-01-15 15:04:50|17602.95|17482.95|17601.72|17481.72|17602.95|17482.95|17601.16|17481.16|9
1642259100000|2022-01-15 15:05:00|17601.94|17481.94|17602.61|17482.61|17603.67|17483.67|17601.94|17481.94|9
1642259110000|2022-01-15 15:05:10|17602.68|17482.68|17602.04|17482.04|17602.68|17482.68|17602.04|17482.04|10
1642259120000|2022-01-15 15:05:20|17602.02|17482.02|17603.69|17483.69|17603.69|17483.69|17600.36|17480.36|10
1642259130000|2022-01-15 15:05:30|17603.58|17483.58|17603.65|17483.65|17603.94|17483.94|17603.56|17483.56|9
1642259140000|2022-01-15 15:05:40|17603.07|17483.07|17603.81|17483.81|17603.81|17483.81|17602.85|17482.85|9
1642259150000|2022-01-15 15:05:50|17603.86|17483.86|17604.42|17484.42|17604.42|17484.42|17603.7|17483.7|10
1642259160000|2022-01-15 15:06:00|17604.52|17484.52|17603.11|17483.11|17604.53|17484.53|17602.96|17482.96|10
1642259170000|2022-01-15 15:06:10|17603.02|17483.02|17602.3|17482.3|17603.02|17483.02|17601.86|17481.86|9
1642259180000|2022-01-15 15:06:20|17602.69|17482.69|17603.01|17483.01|17603.06|17483.06|17602.13|17482.13|9
1642259190000|2022-01-15 15:06:30|17603.3|17483.3|17603.74|17483.74|17603.92|17483.92|17603.3|17483.3|10
1642259200000|2022-01-15 15:06:40|17604.05|17484.05|17606.82|17486.82|17606.82|17486.82|17603.89|17483.89|10
1642259210000|2022-01-15 15:06:50|17607.64|17487.64|17609.13|17489.13|17609.13|17489.13|17607.64|17487.64|9
1642259220000|2022-01-15 15:07:00|17609.66|17489.66|17609.94|17489.94|17609.94|17489.94|17609.57|17489.57|10
1642259230000|2022-01-15 15:07:10|17609.96|17489.96|17613.25|17493.25|17613.44|17493.44|17609.96|17489.96|9
1642259240000|2022-01-15 15:07:20|17613.26|17493.26|17618.33|17498.33|17618.33|17498.33|17613.26|17493.26|10
1642259250000|2022-01-15 15:07:30|17618.17|17498.17|17617.15|17497.15|17618.27|17498.27|17616.39|17496.39|9
1642259260000|2022-01-15 15:07:40|17616.82|17496.82|17615.4|17495.4|17617|17497|17615.4|17495.4|10
1642259270000|2022-01-15 15:07:50|17615.25|17495.25|17615.19|17495.19|17615.66|17495.66|17615.19|17495.19|9
1642259280000|2022-01-15 15:08:00|17615.25|17495.25|17616.04|17496.04|17616.12|17496.12|17615.25|17495.25|10
1642259290000|2022-01-15 15:08:10|17615.83|17495.83|17614.38|17494.38|17616.26|17496.26|17613.64|17493.64|10
1642259300000|2022-01-15 15:08:20|17614.24|17494.24|17613.24|17493.24|17614.24|17494.24|17613.08|17493.08|10
1642259310000|2022-01-15 15:08:30|17613.39|17493.39|17612.01|17492.01|17613.39|17493.39|17611.49|17491.49|9
1642259320000|2022-01-15 15:08:40|17612.31|17492.31|17611.74|17491.74|17612.58|17492.58|17611.74|17491.74|10
1642259330000|2022-01-15 15:08:50|17611.69|17491.69|17611.56|17491.56|17611.83|17491.83|17611.48|17491.48|10
1642259340000|2022-01-15 15:09:00|17611.38|17491.38|17610.85|17490.85|17611.38|17491.38|17610.42|17490.42|10
1642259350000|2022-01-15 15:09:10|17610.99|17490.99|17611.57|17491.57|17611.57|17491.57|17610.81|17490.81|10
1642259360000|2022-01-15 15:09:20|17611.58|17491.58|17609.24|17489.24|17611.71|17491.71|17609.24|17489.24|9
1642259370000|2022-01-15 15:09:30|17609.09|17489.09|17605.95|17485.95|17609.09|17489.09|17605.95|17485.95|10
1642259380000|2022-01-15 15:09:40|17605.91|17485.91|17605.77|17485.77|17606.31|17486.31|17605.62|17485.62|10
1642259390000|2022-01-15 15:09:50|17605.68|17485.68|17605.02|17485.02|17605.91|17485.91|17604.46|17484.46|10
1642259400000|2022-01-15 15:10:00|17604.84|17484.84|17602.92|17482.92|17605.09|17485.09|17602.92|17482.92|10
1642259410000|2022-01-15 15:10:10|17602.73|17482.73|17601.47|17481.47|17602.73|17482.73|17600.99|17480.99|10
1642259420000|2022-01-15 15:10:20|17600.47|17480.47|17600.76|17480.76|17600.76|17480.76|17600.1|17480.1|10
1642259430000|2022-01-15 15:10:30|17600.85|17480.85|17600.38|17480.38|17600.85|17480.85|17599.73|17479.73|9
1642259440000|2022-01-15 15:10:40|17600.56|17480.56|17602.92|17482.92|17602.92|17482.92|17600.54|17480.54|10
1642259450000|2022-01-15 15:10:50|17603.52|17483.52|17605.08|17485.08|17605.08|17485.08|17603.52|17483.52|10
1642259460000|2022-01-15 15:11:00|17605.12|17485.12|17605.49|17485.49|17605.49|17485.49|17605.12|17485.12|9
1642259470000|2022-01-15 15:11:10|17605|17485|17606.09|17486.09|17606.09|17486.09|17604.91|17484.91|10
1642259480000|2022-01-15 15:11:20|17606.61|17486.61|17607.74|17487.74|17608.1|17488.1|17606.61|17486.61|9
1642259490000|2022-01-15 15:11:30|17608.12|17488.12|17610.59|17490.59|17610.59|17490.59|17608.12|17488.12|10
1642259500000|2022-01-15 15:11:40|17610.63|17490.63|17610.41|17490.41|17610.64|17490.64|17609.91|17489.91|10
1642259510000|2022-01-15 15:11:50|17610.27|17490.27|17609.4|17489.4|17610.61|17490.61|17609.4|17489.4|10
1642259520000|2022-01-15 15:12:00|17609.26|17489.26|17609.82|17489.82|17609.82|17489.82|17608.35|17488.35|10
1642259530000|2022-01-15 15:12:10|17609.9|17489.9|17610.54|17490.54|17610.6|17490.6|17609.52|17489.52|10
1642259540000|2022-01-15 15:12:20|17610.37|17490.37|17610.54|17490.54|17610.93|17490.93|17610.07|17490.07|10
1642259550000|2022-01-15 15:12:30|17611.05|17491.05|17611.29|17491.29|17611.89|17491.89|17610.98|17490.98|10
1642259560000|2022-01-15 15:12:40|17611.25|17491.25|17612.21|17492.21|17612.21|17492.21|17611.18|17491.18|10
1642259570000|2022-01-15 15:12:50|17613.39|17493.39|17614.09|17494.09|17614.49|17494.49|17613.35|17493.35|10
1642259580000|2022-01-15 15:13:00|17614.37|17494.37|17615.02|17495.02|17615.56|17495.56|17614.37|17494.37|10
1642259590000|2022-01-15 15:13:10|17615.47|17495.47|17618.16|17498.16|17618.16|17498.16|17615.08|17495.08|10
1642259600000|2022-01-15 15:13:20|17618.73|17498.73|17618.76|17498.76|17619.41|17499.41|17618.37|17498.37|10
1642259610000|2022-01-15 15:13:30|17618.75|17498.75|17619.16|17499.16|17619.35|17499.35|17618.46|17498.46|10
1642259620000|2022-01-15 15:13:40|17619.32|17499.32|17619.59|17499.59|17619.72|17499.72|17619.29|17499.29|9
1642259630000|2022-01-15 15:13:50|17620.15|17500.15|17620.6|17500.6|17620.6|17500.6|17620.04|17500.04|9
1642259640000|2022-01-15 15:14:00|17620.31|17500.31|17620.88|17500.88|17620.88|17500.88|17620.22|17500.22|10
1642259650000|2022-01-15 15:14:10|17620.93|17500.93|17621.95|17501.95|17621.95|17501.95|17620.93|17500.93|9
1642259660000|2022-01-15 15:14:20|17621.62|17501.62|17623.52|17503.52|17623.52|17503.52|17621.62|17501.62|9
1642259670000|2022-01-15 15:14:30|17623.8|17503.8|17623.41|17503.41|17623.91|17503.91|17623.38|17503.38|10
1642259680000|2022-01-15 15:14:40|17623.4|17503.4|17623|17503|17623.8|17503.8|17623|17503|9
1642259690000|2022-01-15 15:14:50|17623.01|17503.01|17623.26|17503.26|17623.53|17503.53|17623.01|17503.01|10
1642259700000|2022-01-15 15:15:00|17623.18|17503.18|17623.47|17503.47|17623.47|17503.47|17623.04|17503.04|10
1642259710000|2022-01-15 15:15:10|17623.4|17503.4|17626.06|17506.06|17626.06|17506.06|17623.38|17503.38|10
1642259720000|2022-01-15 15:15:20|17626.37|17506.37|17628.03|17508.03|17628.03|17508.03|17626.37|17506.37|7
1642259730000|2022-01-15 15:15:30|17627.59|17507.59|17629.71|17509.71|17629.97|17509.97|17627.59|17507.59|10
1642259740000|2022-01-15 15:15:40|17630.32|17510.32|17630.31|17510.31|17630.52|17510.52|17630.01|17510.01|9
1642259750000|2022-01-15 15:15:50|17630.79|17510.79|17633.19|17513.19|17633.19|17513.19|17630.79|17510.79|9
1642259760000|2022-01-15 15:16:00|17633.5|17513.5|17632.85|17512.85|17633.64|17513.64|17632.85|17512.85|10
1642259770000|2022-01-15 15:16:10|17633.2|17513.2|17636.91|17516.91|17636.91|17516.91|17633.2|17513.2|10
1642259780000|2022-01-15 15:16:20|17636.68|17516.68|17637.31|17517.31|17637.6|17517.6|17636.68|17516.68|9
1642259790000|2022-01-15 15:16:30|17637.37|17517.37|17638.63|17518.63|17638.78|17518.78|17637.37|17517.37|10
1642259800000|2022-01-15 15:16:40|17638.48|17518.48|17637.86|17517.86|17638.48|17518.48|17637.76|17517.76|10
1642259810000|2022-01-15 15:16:50|17637.99|17517.99|17637.64|17517.64|17638.52|17518.52|17637.64|17517.64|10
1642259820000|2022-01-15 15:17:00|17637.8|17517.8|17637.95|17517.95|17638.07|17518.07|17636.35|17516.35|10
1642259830000|2022-01-15 15:17:10|17637.78|17517.78|17636.19|17516.19|17637.78|17517.78|17634.51|17514.51|10
1642259840000|2022-01-15 15:17:20|17635.08|17515.08|17636.98|17516.98|17636.98|17516.98|17635.08|17515.08|10
1642259850000|2022-01-15 15:17:30|17637.74|17517.74|17636.92|17516.92|17638.19|17518.19|17636.56|17516.56|10
1642259860000|2022-01-15 15:17:40|17634.81|17514.81|17632.18|17512.18|17634.87|17514.87|17632.18|17512.18|10
1642259870000|2022-01-15 15:17:50|17632.22|17512.22|17629.66|17509.66|17632.22|17512.22|17629.61|17509.61|10
1642259880000|2022-01-15 15:18:00|17628.68|17508.68|17624.64|17504.64|17628.82|17508.82|17624.64|17504.64|10
1642259890000|2022-01-15 15:18:10|17624.47|17504.47|17622.66|17502.66|17624.81|17504.81|17622.66|17502.66|10
1642259900000|2022-01-15 15:18:20|17622.43|17502.43|17620.31|17500.31|17622.43|17502.43|17620.31|17500.31|10
1642259910000|2022-01-15 15:18:30|17620.23|17500.23|17619.94|17499.94|17620.23|17500.23|17619.45|17499.45|9
1642259920000|2022-01-15 15:18:40|17619.59|17499.59|17620|17500|17620.17|17500.17|17619.57|17499.57|10
1642259930000|2022-01-15 15:18:50|17620.29|17500.29|17620.25|17500.25|17620.54|17500.54|17620|17500|9
1642259940000|2022-01-15 15:19:00|17620.31|17500.31|17620.35|17500.35|17620.35|17500.35|17619.97|17499.97|9
1642259950000|2022-01-15 15:19:10|17621.16|17501.16|17621.98|17501.98|17621.98|17501.98|17621.16|17501.16|10
1642259960000|2022-01-15 15:19:20|17621.76|17501.76|17621.64|17501.64|17622.12|17502.12|17621.47|17501.47|10
1642259970000|2022-01-15 15:19:30|17621.5|17501.5|17619.54|17499.54|17621.5|17501.5|17619.54|17499.54|10
1642259980000|2022-01-15 15:19:40|17619.02|17499.02|17614.77|17494.77|17619.02|17499.02|17614.6|17494.6|9
1642259990000|2022-01-15 15:19:50|17615.09|17495.09|17615.26|17495.26|17615.54|17495.54|17614.83|17494.83|10
1642260000000|2022-01-15 15:20:00|17615.12|17495.12|17613.27|17493.27|17615.12|17495.12|17613.27|17493.27|10
1642260010000|2022-01-15 15:20:10|17613.26|17493.26|17608.28|17488.28|17613.26|17493.26|17608.28|17488.28|10
1642260020000|2022-01-15 15:20:20|17607.54|17487.54|17605.52|17485.52|17607.54|17487.54|17605.52|17485.52|10
1642260030000|2022-01-15 15:20:30|17605.47|17485.47|17604.58|17484.58|17606.23|17486.23|17604.58|17484.58|10
1642260040000|2022-01-15 15:20:40|17603.73|17483.73|17602.28|17482.28|17603.83|17483.83|17602.28|17482.28|10
1642260050000|2022-01-15 15:20:50|17602.45|17482.45|17604.45|17484.45|17604.45|17484.45|17602.37|17482.37|10
1642260060000|2022-01-15 15:21:00|17604.28|17484.28|17606.54|17486.54|17606.54|17486.54|17604.28|17484.28|10
1642260070000|2022-01-15 15:21:10|17606.4|17486.4|17606.07|17486.07|17607.74|17487.74|17606.07|17486.07|10
1642260080000|2022-01-15 15:21:20|17605.1|17485.1|17604.86|17484.86|17605.11|17485.11|17604.39|17484.39|9
1642260090000|2022-01-15 15:21:30|17605.1|17485.1|17604.89|17484.89|17605.17|17485.17|17604.59|17484.59|10
1642260100000|2022-01-15 15:21:40|17605.26|17485.26|17604.9|17484.9|17605.4|17485.4|17604.89|17484.89|10
1642260110000|2022-01-15 15:21:50|17605.12|17485.12|17605.89|17485.89|17605.89|17485.89|17605.09|17485.09|8
1642260120000|2022-01-15 15:22:00|17606.02|17486.02|17606.2|17486.2|17606.74|17486.74|17606.02|17486.02|10
1642260130000|2022-01-15 15:22:10|17606.39|17486.39|17607.82|17487.82|17608.14|17488.14|17606.39|17486.39|10
1642260140000|2022-01-15 15:22:20|17607.98|17487.98|17609.19|17489.19|17609.57|17489.57|17607.98|17487.98|9
1642260150000|2022-01-15 15:22:30|17608.99|17488.99|17609.15|17489.15|17609.62|17489.62|17608.99|17488.99|10
1642260160000|2022-01-15 15:22:40|17609.45|17489.45|17612.16|17492.16|17612.28|17492.28|17609.45|17489.45|7
1642260170000|2022-01-15 15:22:50|17611.85|17491.85|17613.35|17493.35|17613.35|17493.35|17611.52|17491.52|10
1642260180000|2022-01-15 15:23:00|17613.48|17493.48|17615.02|17495.02|17615.44|17495.44|17613.48|17493.48|9
1642260190000|2022-01-15 15:23:10|17614.7|17494.7|17614.18|17494.18|17614.91|17494.91|17613.61|17493.61|10
1642260200000|2022-01-15 15:23:20|17614.14|17494.14|17614.41|17494.41|17614.95|17494.95|17614.14|17494.14|8
1642260210000|2022-01-15 15:23:30|17615.15|17495.15|17616.28|17496.28|17616.53|17496.53|17615.15|17495.15|10
1642260220000|2022-01-15 15:23:40|17616.37|17496.37|17615.15|17495.15|17616.43|17496.43|17615.15|17495.15|9
1642260230000|2022-01-15 15:23:50|17615.13|17495.13|17615.31|17495.31|17615.89|17495.89|17615.05|17495.05|10
1642260240000|2022-01-15 15:24:00|17615.35|17495.35|17616.58|17496.58|17616.58|17496.58|17615.02|17495.02|10
1642260250000|2022-01-15 15:24:10|17616.57|17496.57|17618.18|17498.18|17618.66|17498.66|17616.57|17496.57|10
1642260260000|2022-01-15 15:24:20|17617.8|17497.8|17617.94|17497.94|17618.81|17498.81|17617.66|17497.66|9
1642260270000|2022-01-15 15:24:30|17617.88|17497.88|17618.28|17498.28|17618.47|17498.47|17617.66|17497.66|10
1642260280000|2022-01-15 15:24:40|17618.13|17498.13|17618.69|17498.69|17618.8|17498.8|17618.04|17498.04|9
1642260290000|2022-01-15 15:24:50|17618.84|17498.84|17618.53|17498.53|17618.97|17498.97|17618.43|17498.43|9
1642260300000|2022-01-15 15:25:00|17618.54|17498.54|17618.88|17498.88|17618.88|17498.88|17618.54|17498.54|9
1642260310000|2022-01-15 15:25:10|17618.9|17498.9|17619.03|17499.03|17619.17|17499.17|17618.35|17498.35|9
1642260320000|2022-01-15 15:25:20|17618.97|17498.97|17618.18|17498.18|17618.97|17498.97|17617.43|17497.43|10
1642260330000|2022-01-15 15:25:30|17618.31|17498.31|17618.75|17498.75|17619.04|17499.04|17617.96|17497.96|10
1642260340000|2022-01-15 15:25:40|17619.16|17499.16|17620.61|17500.61|17620.62|17500.62|17619.16|17499.16|10
1642260350000|2022-01-15 15:25:50|17620.58|17500.58|17621.35|17501.35|17621.35|17501.35|17620.58|17500.58|9
1642260360000|2022-01-15 15:26:00|17621.61|17501.61|17622.65|17502.65|17622.78|17502.78|17621.61|17501.61|10
1642260370000|2022-01-15 15:26:10|17622.75|17502.75|17623.18|17503.18|17623.18|17503.18|17622.56|17502.56|9
1642260380000|2022-01-15 15:26:20|17623.01|17503.01|17621.59|17501.59|17623.01|17503.01|17621.59|17501.59|10
1642260390000|2022-01-15 15:26:30|17621.48|17501.48|17621.38|17501.38|17621.58|17501.58|17621.21|17501.21|9
1642260400000|2022-01-15 15:26:40|17621.67|17501.67|17620.67|17500.67|17621.67|17501.67|17620.61|17500.61|10
1642260410000|2022-01-15 15:26:50|17620.74|17500.74|17622.85|17502.85|17622.85|17502.85|17620.74|17500.74|10
1642260420000|2022-01-15 15:27:00|17623.07|17503.07|17623.32|17503.32|17623.32|17503.32|17622.69|17502.69|10
1642260430000|2022-01-15 15:27:10|17623.14|17503.14|17625.28|17505.28|17625.36|17505.36|17623.14|17503.14|10
1642260440000|2022-01-15 15:27:20|17625.32|17505.32|17624.52|17504.52|17625.41|17505.41|17624.52|17504.52|10
1642260450000|2022-01-15 15:27:30|17624.38|17504.38|17622.53|17502.53|17624.38|17504.38|17622.53|17502.53|9
1642260460000|2022-01-15 15:27:40|17621.87|17501.87|17622.95|17502.95|17622.95|17502.95|17621.8|17501.8|10
1642260470000|2022-01-15 15:27:50|17622.78|17502.78|17623.79|17503.79|17624.63|17504.63|17622.78|17502.78|10
1642260480000|2022-01-15 15:28:00|17623.59|17503.59|17621.19|17501.19|17623.59|17503.59|17621.09|17501.09|8
1642260490000|2022-01-15 15:28:10|17621.21|17501.21|17620.63|17500.63|17621.21|17501.21|17620.52|17500.52|10
1642260500000|2022-01-15 15:28:20|17620.73|17500.73|17620.28|17500.28|17621.17|17501.17|17620.28|17500.28|10
1642260510000|2022-01-15 15:28:30|17619.74|17499.74|17616.3|17496.3|17619.74|17499.74|17616.3|17496.3|10
1642260520000|2022-01-15 15:28:40|17616.64|17496.64|17617.98|17497.98|17617.98|17497.98|17616.55|17496.55|9
1642260530000|2022-01-15 15:28:50|17618.12|17498.12|17619.55|17499.55|17619.55|17499.55|17618.12|17498.12|10
1642260540000|2022-01-15 15:29:00|17619.88|17499.88|17619|17499|17619.88|17499.88|17617.76|17497.76|10
1642260550000|2022-01-15 15:29:10|17618.85|17498.85|17620.95|17500.95|17620.95|17500.95|17618.85|17498.85|9
1642260560000|2022-01-15 15:29:20|17620.93|17500.93|17621.36|17501.36|17621.43|17501.43|17620.93|17500.93|9
1642260570000|2022-01-15 15:29:30|17621.78|17501.78|17621.86|17501.86|17622.28|17502.28|17621.4|17501.4|8
1642260580000|2022-01-15 15:29:40|17622.19|17502.19|17624.23|17504.23|17624.23|17504.23|17621.98|17501.98|10
1642260590000|2022-01-15 15:29:50|17623.74|17503.74|17624.24|17504.24|17624.24|17504.24|17623.74|17503.74|10
1642260600000|2022-01-15 15:30:00|17624.06|17504.06|17624.29|17504.29|17624.29|17504.29|17624.03|17504.03|8
1642260610000|2022-01-15 15:30:10|17624.68|17504.68|17624.06|17504.06|17625.12|17505.12|17624.06|17504.06|10
1642260620000|2022-01-15 15:30:20|17622.25|17502.25|17621.84|17501.84|17622.25|17502.25|17621.56|17501.56|10
1642260630000|2022-01-15 15:30:30|17622.09|17502.09|17622.45|17502.45|17623.53|17503.53|17621.71|17501.71|10
1642260640000|2022-01-15 15:30:40|17622.34|17502.34|17621.39|17501.39|17622.34|17502.34|17621.18|17501.18|10
1642260650000|2022-01-15 15:30:50|17621.69|17501.69|17622.82|17502.82|17622.82|17502.82|17621.69|17501.69|10
1642260660000|2022-01-15 15:31:00|17622.89|17502.89|17623.42|17503.42|17623.42|17503.42|17622.89|17502.89|9
1642260670000|2022-01-15 15:31:10|17623.56|17503.56|17625.28|17505.28|17625.28|17505.28|17623.17|17503.17|10
1642260680000|2022-01-15 15:31:20|17625.5|17505.5|17626.38|17506.38|17626.82|17506.82|17625.5|17505.5|9
1642260690000|2022-01-15 15:31:30|17626.57|17506.57|17627.86|17507.86|17627.93|17507.93|17626.57|17506.57|10
1642260700000|2022-01-15 15:31:40|17628.55|17508.55|17628.94|17508.94|17628.94|17508.94|17628.55|17508.55|6
1642260710000|2022-01-15 15:31:50|17628.88|17508.88|17628.74|17508.74|17628.88|17508.88|17628.15|17508.15|9
1642260720000|2022-01-15 15:32:00|17628.8|17508.8|17629.14|17509.14|17629.14|17509.14|17628.76|17508.76|9
1642260730000|2022-01-15 15:32:10|17629.12|17509.12|17629.04|17509.04|17629.17|17509.17|17628.81|17508.81|8
1642260740000|2022-01-15 15:32:20|17629|17509|17630.46|17510.46|17630.46|17510.46|17629|17509|8
1642260750000|2022-01-15 15:32:30|17630.34|17510.34|17630.14|17510.14|17630.39|17510.39|17630.14|17510.14|8
1642260760000|2022-01-15 15:32:40|17630.33|17510.33|17631.07|17511.07|17631.38|17511.38|17630.33|17510.33|9
1642260770000|2022-01-15 15:32:50|17631.2|17511.2|17631.57|17511.57|17631.57|17511.57|17631.16|17511.16|10
1642260780000|2022-01-15 15:33:00|17632.13|17512.13|17633.52|17513.52|17633.52|17513.52|17632.13|17512.13|9
1642260790000|2022-01-15 15:33:10|17633.54|17513.54|17634.94|17514.94|17634.96|17514.96|17633.54|17513.54|9
1642260800000|2022-01-15 15:33:20|17635.44|17515.44|17636.29|17516.29|17636.99|17516.99|17635.44|17515.44|8
1642260810000|2022-01-15 15:33:30|17636.22|17516.22|17636.84|17516.84|17636.85|17516.85|17636.22|17516.22|9
1642260820000|2022-01-15 15:33:40|17636.72|17516.72|17637.9|17517.9|17638.13|17518.13|17636.71|17516.71|10
1642260830000|2022-01-15 15:33:50|17637.87|17517.87|17642.57|17522.57|17642.57|17522.57|17637.87|17517.87|10
1642260840000|2022-01-15 15:34:00|17644.41|17524.41|17647.29|17527.29|17647.3|17527.3|17644.34|17524.34|10
1642260850000|2022-01-15 15:34:10|17646.25|17526.25|17649.13|17529.13|17649.71|17529.71|17646.25|17526.25|10
1642260860000|2022-01-15 15:34:20|17649.35|17529.35|17649.7|17529.7|17649.79|17529.79|17649.11|17529.11|10
1642260870000|2022-01-15 15:34:30|17649.18|17529.18|17649.7|17529.7|17650.26|17530.26|17649.11|17529.11|10
1642260880000|2022-01-15 15:34:40|17649.84|17529.84|17652.35|17532.35|17652.57|17532.57|17649.72|17529.72|10
1642260890000|2022-01-15 15:34:50|17653.32|17533.32|17657.96|17537.96|17657.96|17537.96|17653.32|17533.32|10
1642260900000|2022-01-15 15:35:00|17657.94|17537.94|17658.89|17538.89|17659.58|17539.58|17657.94|17537.94|10
1642260910000|2022-01-15 15:35:10|17659.18|17539.18|17657.72|17537.72|17659.18|17539.18|17657.72|17537.72|9
1642260920000|2022-01-15 15:35:20|17657.9|17537.9|17653.49|17533.49|17657.9|17537.9|17653.49|17533.49|10
1642260930000|2022-01-15 15:35:30|17653.24|17533.24|17652.64|17532.64|17653.24|17533.24|17652.17|17532.17|8
1642260940000|2022-01-15 15:35:40|17652.46|17532.46|17653.24|17533.24|17653.24|17533.24|17652.3|17532.3|10
1642260950000|2022-01-15 15:35:50|17653.22|17533.22|17655.15|17535.15|17655.15|17535.15|17653.22|17533.22|9
1642260960000|2022-01-15 15:36:00|17655.05|17535.05|17655.83|17535.83|17655.83|17535.83|17654.91|17534.91|10
1642260970000|2022-01-15 15:36:10|17655.5|17535.5|17657.88|17537.88|17658.65|17538.65|17655.5|17535.5|10
1642260980000|2022-01-15 15:36:20|17657.84|17537.84|17656.88|17536.88|17657.87|17537.87|17656.88|17536.88|10
1642260990000|2022-01-15 15:36:30|17656.94|17536.94|17655.89|17535.89|17656.94|17536.94|17654.98|17534.98|8
1642261000000|2022-01-15 15:36:40|17655.73|17535.73|17656.82|17536.82|17656.86|17536.86|17655.73|17535.73|9
1642261010000|2022-01-15 15:36:50|17657.05|17537.05|17657.59|17537.59|17657.93|17537.93|17656.9|17536.9|9
1642261020000|2022-01-15 15:37:00|17657.67|17537.67|17658.5|17538.5|17658.5|17538.5|17657.43|17537.43|10
1642261030000|2022-01-15 15:37:10|17658.62|17538.62|17658.08|17538.08|17658.87|17538.87|17658.08|17538.08|10
1642261040000|2022-01-15 15:37:20|17658.16|17538.16|17655.36|17535.36|17658.16|17538.16|17655.13|17535.13|10
1642261050000|2022-01-15 15:37:30|17655.26|17535.26|17655.35|17535.35|17655.7|17535.7|17654.98|17534.98|9
1642261060000|2022-01-15 15:37:40|17655.29|17535.29|17653.83|17533.83|17655.29|17535.29|17653.39|17533.39|9
1642261070000|2022-01-15 15:37:50|17653.64|17533.64|17652.21|17532.21|17653.64|17533.64|17652.21|17532.21|10
1642261080000|2022-01-15 15:38:00|17652.3|17532.3|17653.01|17533.01|17653.01|17533.01|17651.84|17531.84|10
1642261090000|2022-01-15 15:38:10|17652.74|17532.74|17654.13|17534.13|17654.13|17534.13|17652.74|17532.74|9
1642261100000|2022-01-15 15:38:20|17653.75|17533.75|17653.51|17533.51|17654.08|17534.08|17652.91|17532.91|10
1642261110000|2022-01-15 15:38:30|17653.75|17533.75|17653.74|17533.74|17654.12|17534.12|17653.65|17533.65|9
1642261120000|2022-01-15 15:38:40|17653.91|17533.91|17652.49|17532.49|17654.04|17534.04|17652.49|17532.49|10
1642261130000|2022-01-15 15:38:50|17652.52|17532.52|17653.79|17533.79|17653.79|17533.79|17652.52|17532.52|9
1642261140000|2022-01-15 15:39:00|17653.9|17533.9|17654.64|17534.64|17654.64|17534.64|17653.9|17533.9|10
1642261150000|2022-01-15 15:39:10|17654.82|17534.82|17656.61|17536.61|17656.85|17536.85|17654.64|17534.64|10
1642261160000|2022-01-15 15:39:20|17656.62|17536.62|17656.43|17536.43|17656.97|17536.97|17656.41|17536.41|9
1642261170000|2022-01-15 15:39:30|17656.15|17536.15|17654.37|17534.37|17656.15|17536.15|17654.37|17534.37|10
1642261180000|2022-01-15 15:39:40|17654.08|17534.08|17651.1|17531.1|17654.08|17534.08|17651.02|17531.02|10
1642261190000|2022-01-15 15:39:50|17651.17|17531.17|17650.31|17530.31|17651.17|17531.17|17650.06|17530.06|10
1642261200000|2022-01-15 15:40:00|17650.43|17530.43|17648.07|17528.07|17650.43|17530.43|17647.8|17527.8|10
1642261210000|2022-01-15 15:40:10|17648.25|17528.25|17649.45|17529.45|17649.55|17529.55|17648.06|17528.06|10
1642261220000|2022-01-15 15:40:20|17649.53|17529.53|17650.84|17530.84|17650.84|17530.84|17649.53|17529.53|10
1642261230000|2022-01-15 15:40:30|17650.7|17530.7|17652.51|17532.51|17652.51|17532.51|17650.7|17530.7|7
1642261240000|2022-01-15 15:40:40|17652.41|17532.41|17654.49|17534.49|17654.49|17534.49|17652.23|17532.23|10
1642261250000|2022-01-15 15:40:50|17656.1|17536.1|17657.66|17537.66|17657.66|17537.66|17655.96|17535.96|9
1642261260000|2022-01-15 15:41:00|17658.38|17538.38|17660.17|17540.17|17660.17|17540.17|17658.38|17538.38|10
1642261270000|2022-01-15 15:41:10|17660.9|17540.9|17664.34|17544.34|17664.71|17544.71|17660.48|17540.48|10
1642261280000|2022-01-15 15:41:20|17664.93|17544.93|17666.5|17546.5|17666.99|17546.99|17664.61|17544.61|10
1642261290000|2022-01-15 15:41:30|17666.53|17546.53|17667.02|17547.02|17667.08|17547.08|17666.53|17546.53|10
1642261300000|2022-01-15 15:41:40|17667.07|17547.07|17667.33|17547.33|17667.52|17547.52|17666.9|17546.9|9
1642261310000|2022-01-15 15:41:50|17667.27|17547.27|17667.51|17547.51|17668.09|17548.09|17667.27|17547.27|9
1642261320000|2022-01-15 15:42:00|17667.93|17547.93|17668.65|17548.65|17668.65|17548.65|17667.61|17547.61|9
1642261330000|2022-01-15 15:42:10|17668.66|17548.66|17676.94|17556.94|17676.94|17556.94|17668.66|17548.66|10
1642261340000|2022-01-15 15:42:20|17679.49|17559.49|17690.57|17570.57|17690.72|17570.72|17679.49|17559.49|10
1642261350000|2022-01-15 15:42:30|17690.59|17570.59|17693.97|17573.97|17694.63|17574.63|17690.59|17570.59|10
1642261360000|2022-01-15 15:42:40|17694.66|17574.66|17691.14|17571.14|17694.66|17574.66|17691.14|17571.14|10
1642261370000|2022-01-15 15:42:50|17691.42|17571.42|17690.57|17570.57|17692.54|17572.54|17690.5|17570.5|10
1642261380000|2022-01-15 15:43:00|17690.54|17570.54|17693.32|17573.32|17693.32|17573.32|17690.25|17570.25|10
1642261390000|2022-01-15 15:43:10|17694.04|17574.04|17700.39|17580.39|17700.41|17580.41|17694.04|17574.04|10
1642261400000|2022-01-15 15:43:20|17702.32|17582.32|17703.74|17583.74|17703.79|17583.79|17702.32|17582.32|10
1642261410000|2022-01-15 15:43:30|17703.38|17583.38|17705.87|17585.87|17705.98|17585.98|17703.38|17583.38|10
1642261420000|2022-01-15 15:43:40|17705.74|17585.74|17707.56|17587.56|17707.56|17587.56|17705.31|17585.31|10
1642261430000|2022-01-15 15:43:50|17706.65|17586.65|17707.25|17587.25|17707.34|17587.34|17706.65|17586.65|10
1642261440000|2022-01-15 15:44:00|17707.66|17587.66|17706.19|17586.19|17707.66|17587.66|17704.78|17584.78|10
1642261450000|2022-01-15 15:44:10|17707.09|17587.09|17708.49|17588.49|17708.64|17588.64|17706.98|17586.98|10
1642261460000|2022-01-15 15:44:20|17708.66|17588.66|17708.48|17588.48|17709.63|17589.63|17708.48|17588.48|10
1642261470000|2022-01-15 15:44:30|17708.18|17588.18|17706.64|17586.64|17708.18|17588.18|17706.51|17586.51|10
1642261480000|2022-01-15 15:44:40|17706.9|17586.9|17704.13|17584.13|17706.9|17586.9|17704.13|17584.13|10
1642261490000|2022-01-15 15:44:50|17703.96|17583.96|17703.27|17583.27|17703.96|17583.96|17703.09|17583.09|9
1642261500000|2022-01-15 15:45:00|17702.8|17582.8|17700.21|17580.21|17702.83|17582.83|17700.21|17580.21|8
1642261510000|2022-01-15 15:45:10|17700.33|17580.33|17700.01|17580.01|17700.33|17580.33|17699.49|17579.49|10
1642261520000|2022-01-15 15:45:20|17700.15|17580.15|17701.05|17581.05|17701.05|17581.05|17699.99|17579.99|10
1642261530000|2022-01-15 15:45:30|17701.19|17581.19|17701.44|17581.44|17701.44|17581.44|17700.96|17580.96|7
1642261540000|2022-01-15 15:45:40|17701.03|17581.03|17703.34|17583.34|17703.34|17583.34|17701.03|17581.03|9
1642261550000|2022-01-15 15:45:50|17703.57|17583.57|17706.38|17586.38|17706.38|17586.38|17703.51|17583.51|10
1642261560000|2022-01-15 15:46:00|17707.23|17587.23|17706.31|17586.31|17707.28|17587.28|17705.69|17585.69|10
1642261570000|2022-01-15 15:46:10|17706.13|17586.13|17706.37|17586.37|17706.75|17586.75|17706.04|17586.04|10
1642261580000|2022-01-15 15:46:20|17706.47|17586.47|17709.08|17589.08|17709.34|17589.34|17706.47|17586.47|10
1642261590000|2022-01-15 15:46:30|17709.75|17589.75|17710.23|17590.23|17710.33|17590.33|17709.21|17589.21|10
1642261600000|2022-01-15 15:46:40|17709.97|17589.97|17709.46|17589.46|17710.35|17590.35|17709.46|17589.46|9
1642261610000|2022-01-15 15:46:50|17709.65|17589.65|17712.78|17592.78|17712.78|17592.78|17709.65|17589.65|10
1642261620000|2022-01-15 15:47:00|17712.82|17592.82|17712.58|17592.58|17713.79|17593.79|17712.58|17592.58|10
1642261630000|2022-01-15 15:47:10|17712.32|17592.32|17713.09|17593.09|17713.09|17593.09|17710.86|17590.86|10
1642261640000|2022-01-15 15:47:20|17713.48|17593.48|17716.74|17596.74|17716.74|17596.74|17713.48|17593.48|10
1642261650000|2022-01-15 15:47:30|17717.13|17597.13|17717.58|17597.58|17718.26|17598.26|17716.9|17596.9|10
1642261660000|2022-01-15 15:47:40|17718.18|17598.18|17720.36|17600.36|17720.36|17600.36|17718.13|17598.13|10
1642261670000|2022-01-15 15:47:50|17721.66|17601.66|17721.02|17601.02|17721.9|17601.9|17720.82|17600.82|10
1642261680000|2022-01-15 15:48:00|17720.92|17600.92|17720.01|17600.01|17720.92|17600.92|17719.56|17599.56|10
1642261690000|2022-01-15 15:48:10|17719.45|17599.45|17719.85|17599.85|17720.43|17600.43|17719.12|17599.12|10
1642261700000|2022-01-15 15:48:20|17720.17|17600.17|17719.36|17599.36|17721.03|17601.03|17718.68|17598.68|10
1642261710000|2022-01-15 15:48:30|17719.07|17599.07|17720.58|17600.58|17720.58|17600.58|17718.64|17598.64|10
1642261720000|2022-01-15 15:48:40|17720.55|17600.55|17720.95|17600.95|17721.35|17601.35|17720.55|17600.55|10
1642261730000|2022-01-15 15:48:50|17720.92|17600.92|17720.22|17600.22|17720.92|17600.92|17720.16|17600.16|9
1642261740000|2022-01-15 15:49:00|17720.21|17600.21|17720.49|17600.49|17720.65|17600.65|17720.01|17600.01|8
1642261750000|2022-01-15 15:49:10|17720.63|17600.63|17717.18|17597.18|17720.63|17600.63|17717.18|17597.18|10
1642261760000|2022-01-15 15:49:20|17717.03|17597.03|17714.31|17594.31|17717.03|17597.03|17714.31|17594.31|10
1642261770000|2022-01-15 15:49:30|17714.34|17594.34|17710.88|17590.88|17714.34|17594.34|17710.88|17590.88|10
1642261780000|2022-01-15 15:49:40|17710.89|17590.89|17709.78|17589.78|17710.92|17590.92|17709.34|17589.34|9
1642261790000|2022-01-15 15:49:50|17710.15|17590.15|17709.47|17589.47|17710.17|17590.17|17709.41|17589.41|10
1642261800000|2022-01-15 15:50:00|17709.4|17589.4|17708.82|17588.82|17709.41|17589.41|17708.8|17588.8|10
1642261810000|2022-01-15 15:50:10|17708.43|17588.43|17708.67|17588.67|17708.95|17588.95|17707.64|17587.64|10
1642261820000|2022-01-15 15:50:20|17708.72|17588.72|17711.04|17591.04|17711.04|17591.04|17708.72|17588.72|10
1642261830000|2022-01-15 15:50:30|17711.5|17591.5|17714.39|17594.39|17714.43|17594.43|17711.5|17591.5|10
1642261840000|2022-01-15 15:50:40|17714.42|17594.42|17717.7|17597.7|17717.7|17597.7|17714.42|17594.42|10
1642261850000|2022-01-15 15:50:50|17718.08|17598.08|17717.39|17597.39|17718.1|17598.1|17717.39|17597.39|10
1642261860000|2022-01-15 15:51:00|17717.74|17597.74|17716.08|17596.08|17718.09|17598.09|17715.17|17595.17|10
1642261870000|2022-01-15 15:51:10|17716.31|17596.31|17730.38|17610.38|17730.38|17610.38|17716.31|17596.31|10
1642261880000|2022-01-15 15:51:20|17730.68|17610.68|17733.41|17613.41|17734.12|17614.12|17730.64|17610.64|10
1642261890000|2022-01-15 15:51:30|17733.46|17613.46|17733.03|17613.03|17733.46|17613.46|17732.39|17612.39|10
1642261900000|2022-01-15 15:51:40|17732.48|17612.48|17730.51|17610.51|17732.74|17612.74|17730.51|17610.51|10
1642261910000|2022-01-15 15:51:50|17730.49|17610.49|17725.28|17605.28|17730.49|17610.49|17725.28|17605.28|10
1642261920000|2022-01-15 15:52:00|17724.95|17604.95|17721.18|17601.18|17724.95|17604.95|17721.18|17601.18|10
1642261930000|2022-01-15 15:52:10|17721.55|17601.55|17722.37|17602.37|17722.37|17602.37|17721.5|17601.5|9
1642261940000|2022-01-15 15:52:20|17722.38|17602.38|17723.44|17603.44|17723.77|17603.77|17722.36|17602.36|10
1642261950000|2022-01-15 15:52:30|17723.13|17603.13|17725.01|17605.01|17725.04|17605.04|17722.89|17602.89|10
1642261960000|2022-01-15 15:52:40|17725.62|17605.62|17726.85|17606.85|17726.85|17606.85|17725.15|17605.15|10
1642261970000|2022-01-15 15:52:50|17726.89|17606.89|17726.8|17606.8|17728.01|17608.01|17726.8|17606.8|10
1642261980000|2022-01-15 15:53:00|17727.01|17607.01|17724.67|17604.67|17727.01|17607.01|17724.67|17604.67|10
1642261990000|2022-01-15 15:53:10|17724.63|17604.63|17721.99|17601.99|17724.63|17604.63|17721.99|17601.99|9
1642262000000|2022-01-15 15:53:20|17721.55|17601.55|17717.12|17597.12|17721.57|17601.57|17716.77|17596.77|10
1642262010000|2022-01-15 15:53:30|17717.38|17597.38|17718.56|17598.56|17718.56|17598.56|17717.24|17597.24|9
1642262020000|2022-01-15 15:53:40|17718.14|17598.14|17719.55|17599.55|17719.55|17599.55|17718.14|17598.14|9
1642262030000|2022-01-15 15:53:50|17719.8|17599.8|17719.37|17599.37|17719.8|17599.8|17719.3|17599.3|9
1642262040000|2022-01-15 15:54:00|17719.21|17599.21|17718.57|17598.57|17719.21|17599.21|17718.57|17598.57|9
1642262050000|2022-01-15 15:54:10|17718.53|17598.53|17718.56|17598.56|17718.56|17598.56|17717.66|17597.66|10
1642262060000|2022-01-15 15:54:20|17718.31|17598.31|17718.76|17598.76|17719.09|17599.09|17717.9|17597.9|10
1642262070000|2022-01-15 15:54:30|17718.82|17598.82|17720.27|17600.27|17720.27|17600.27|17718.59|17598.59|9
1642262080000|2022-01-15 15:54:40|17720.15|17600.15|17720.44|17600.44|17720.91|17600.91|17720.15|17600.15|9
1642262090000|2022-01-15 15:54:50|17720.04|17600.04|17720.03|17600.03|17720.6|17600.6|17719.96|17599.96|10
1642262100000|2022-01-15 15:55:00|17720.11|17600.11|17717.07|17597.07|17720.3|17600.3|17716.66|17596.66|10
1642262110000|2022-01-15 15:55:10|17717.01|17597.01|17715.66|17595.66|17717.01|17597.01|17715.66|17595.66|10
1642262120000|2022-01-15 15:55:20|17715.49|17595.49|17714.39|17594.39|17716.5|17596.5|17714.39|17594.39|10
1642262130000|2022-01-15 15:55:30|17714.46|17594.46|17713.22|17593.22|17714.46|17594.46|17712.82|17592.82|10
1642262140000|2022-01-15 15:55:40|17713.7|17593.7|17713.58|17593.58|17713.79|17593.79|17713.11|17593.11|10
1642262150000|2022-01-15 15:55:50|17714.92|17594.92|17714.44|17594.44|17714.92|17594.92|17714.31|17594.31|9
1642262160000|2022-01-15 15:56:00|17714.47|17594.47|17715.18|17595.18|17715.19|17595.19|17713.89|17593.89|10
1642262170000|2022-01-15 15:56:10|17715.09|17595.09|17715.48|17595.48|17715.48|17595.48|17714.65|17594.65|10
1642262180000|2022-01-15 15:56:20|17715.72|17595.72|17716.86|17596.86|17716.86|17596.86|17715.72|17595.72|9
1642262190000|2022-01-15 15:56:30|17716.9|17596.9|17716.87|17596.87|17716.9|17596.9|17716.29|17596.29|8
1642262200000|2022-01-15 15:56:40|17716.29|17596.29|17717.32|17597.32|17717.32|17597.32|17715.92|17595.92|10
1642262210000|2022-01-15 15:56:50|17716.98|17596.98|17717.28|17597.28|17717.51|17597.51|17716.67|17596.67|10
1642262220000|2022-01-15 15:57:00|17717.26|17597.26|17715.09|17595.09|17717.26|17597.26|17715|17595|10
1642262230000|2022-01-15 15:57:10|17714.07|17594.07|17712.03|17592.03|17714.07|17594.07|17712.03|17592.03|9
1642262240000|2022-01-15 15:57:20|17711.97|17591.97|17710.37|17590.37|17711.97|17591.97|17710.11|17590.11|10
1642262250000|2022-01-15 15:57:30|17709.81|17589.81|17709.49|17589.49|17709.85|17589.85|17709.46|17589.46|10
1642262260000|2022-01-15 15:57:40|17709.63|17589.63|17707.61|17587.61|17709.64|17589.64|17707.61|17587.61|10
1642262270000|2022-01-15 15:57:50|17707.79|17587.79|17707.64|17587.64|17707.79|17587.79|17706.2|17586.2|10
1642262280000|2022-01-15 15:58:00|17707.59|17587.59|17710.36|17590.36|17710.36|17590.36|17707.41|17587.41|9
1642262290000|2022-01-15 15:58:10|17710.24|17590.24|17712.69|17592.69|17712.81|17592.81|17710.24|17590.24|10
1642262300000|2022-01-15 15:58:20|17712.52|17592.52|17714.05|17594.05|17714.05|17594.05|17712.5|17592.5|9
1642262310000|2022-01-15 15:58:30|17714.36|17594.36|17715.07|17595.07|17715.07|17595.07|17714.33|17594.33|10
1642262320000|2022-01-15 15:58:40|17714.69|17594.69|17715.73|17595.73|17715.73|17595.73|17714.46|17594.46|10
1642262330000|2022-01-15 15:58:50|17715.76|17595.76|17717.75|17597.75|17718.27|17598.27|17715.76|17595.76|10
1642262340000|2022-01-15 15:59:00|17717.97|17597.97|17718.74|17598.74|17719.14|17599.14|17717.97|17597.97|10
1642262350000|2022-01-15 15:59:10|17718.54|17598.54|17720.05|17600.05|17721.17|17601.17|17718.54|17598.54|10
1642262360000|2022-01-15 15:59:20|17720.15|17600.15|17720.88|17600.88|17721.03|17601.03|17720.15|17600.15|9
1642262370000|2022-01-15 15:59:30|17720.77|17600.77|17720.97|17600.97|17721.4|17601.4|17720.62|17600.62|10
1642262380000|2022-01-15 15:59:40|17720.8|17600.8|17719.76|17599.76|17720.83|17600.83|17719.76|17599.76|8
1642262390000|2022-01-15 15:59:50|17720.22|17600.22|17719.97|17599.97|17720.22|17600.22|17719.09|17599.09|8
1642262400000|2022-01-15 16:00:00|17719.73|17599.73|17734.8|17614.8|17734.8|17614.8|17719.73|17599.73|10
1642262410000|2022-01-15 16:00:10|17734.49|17614.49|17740.58|17620.58|17740.58|17620.58|17734.49|17614.49|9
1642262420000|2022-01-15 16:00:20|17740.67|17620.67|17736.59|17616.59|17740.73|17620.73|17736.59|17616.59|10
1642262430000|2022-01-15 16:00:30|17736.69|17616.69|17732.86|17612.86|17736.9|17616.9|17732.86|17612.86|10
1642262440000|2022-01-15 16:00:40|17732.76|17612.76|17728.89|17608.89|17733.13|17613.13|17728.89|17608.89|10
1642262450000|2022-01-15 16:00:50|17728.73|17608.73|17726.3|17606.3|17728.77|17608.77|17726.16|17606.16|9
1642262460000|2022-01-15 16:01:00|17726.61|17606.61|17726.51|17606.51|17727.34|17607.34|17726.37|17606.37|10
1642262470000|2022-01-15 16:01:10|17726.6|17606.6|17729.6|17609.6|17729.7|17609.7|17726.59|17606.59|10
1642262480000|2022-01-15 16:01:20|17729.95|17609.95|17731.79|17611.79|17731.79|17611.79|17729.33|17609.33|10
1642262490000|2022-01-15 16:01:30|17732.23|17612.23|17731.44|17611.44|17732.59|17612.59|17731.44|17611.44|10
1642262500000|2022-01-15 16:01:40|17731.48|17611.48|17728.69|17608.69|17731.48|17611.48|17728.69|17608.69|10
1642262510000|2022-01-15 16:01:50|17728.38|17608.38|17722.74|17602.74|17728.38|17608.38|17722.74|17602.74|9
1642262520000|2022-01-15 16:02:00|17721.89|17601.89|17714.8|17594.8|17721.89|17601.89|17714.8|17594.8|10
1642262530000|2022-01-15 16:02:10|17714.7|17594.7|17708.65|17588.65|17714.7|17594.7|17708.65|17588.65|10
1642262540000|2022-01-15 16:02:20|17708.64|17588.64|17704.34|17584.34|17708.64|17588.64|17704.27|17584.27|10
1642262550000|2022-01-15 16:02:30|17704.08|17584.08|17701.24|17581.24|17704.08|17584.08|17701|17581|10
1642262560000|2022-01-15 16:02:40|17701.03|17581.03|17700.58|17580.58|17701.16|17581.16|17700.58|17580.58|10
1642262570000|2022-01-15 16:02:50|17700.22|17580.22|17695.6|17575.6|17700.23|17580.23|17695.6|17575.6|10
1642262580000|2022-01-15 16:03:00|17695.72|17575.72|17698.01|17578.01|17698.01|17578.01|17695.72|17575.72|9
1642262590000|2022-01-15 16:03:10|17697.7|17577.7|17697.84|17577.84|17699|17579|17697.51|17577.51|10
1642262600000|2022-01-15 16:03:20|17697.38|17577.38|17695.26|17575.26|17697.38|17577.38|17695.11|17575.11|10
1642262610000|2022-01-15 16:03:30|17695.29|17575.29|17694.38|17574.38|17695.29|17575.29|17694.38|17574.38|10
1642262620000|2022-01-15 16:03:40|17693.76|17573.76|17695.74|17575.74|17695.74|17575.74|17693.63|17573.63|9
1642262630000|2022-01-15 16:03:50|17695.73|17575.73|17699.31|17579.31|17699.31|17579.31|17695.73|17575.73|10
1642262640000|2022-01-15 16:04:00|17699.32|17579.32|17705.55|17585.55|17705.55|17585.55|17699.32|17579.32|10
1642262650000|2022-01-15 16:04:10|17705.39|17585.39|17708.81|17588.81|17709.47|17589.47|17705.39|17585.39|10
1642262660000|2022-01-15 16:04:20|17709|17589|17711.02|17591.02|17711.16|17591.16|17709|17589|10
1642262670000|2022-01-15 16:04:30|17710.68|17590.68|17710.01|17590.01|17710.68|17590.68|17709.43|17589.43|10
1642262680000|2022-01-15 16:04:40|17710.02|17590.02|17715.31|17595.31|17715.31|17595.31|17710.02|17590.02|10
1642262690000|2022-01-15 16:04:50|17715.43|17595.43|17716.1|17596.1|17717.4|17597.4|17715.43|17595.43|10
1642262700000|2022-01-15 16:05:00|17715.96|17595.96|17710.87|17590.87|17715.96|17595.96|17710.87|17590.87|10
1642262710000|2022-01-15 16:05:10|17710.91|17590.91|17708.35|17588.35|17710.91|17590.91|17708.35|17588.35|10
1642262720000|2022-01-15 16:05:20|17708.04|17588.04|17708.35|17588.35|17708.64|17588.64|17708.04|17588.04|10
1642262730000|2022-01-15 16:05:30|17708.76|17588.76|17708.48|17588.48|17708.76|17588.76|17707.49|17587.49|10
1642262740000|2022-01-15 16:05:40|17708.56|17588.56|17708.13|17588.13|17708.69|17588.69|17707.7|17587.7|10
1642262750000|2022-01-15 16:05:50|17708.02|17588.02|17706.63|17586.63|17708.09|17588.09|17706.63|17586.63|10
1642262760000|2022-01-15 16:06:00|17707.25|17587.25|17710.53|17590.53|17710.53|17590.53|17707.25|17587.25|9
1642262770000|2022-01-15 16:06:10|17710.84|17590.84|17711.83|17591.83|17711.91|17591.91|17710.23|17590.23|9
1642262780000|2022-01-15 16:06:20|17712.77|17592.77|17714|17594|17714|17594|17712.26|17592.26|10
1642262790000|2022-01-15 16:06:30|17713.41|17593.41|17712.65|17592.65|17713.97|17593.97|17712.32|17592.32|9
1642262800000|2022-01-15 16:06:40|17712.87|17592.87|17715.24|17595.24|17715.24|17595.24|17712.87|17592.87|10
1642262810000|2022-01-15 16:06:50|17715.37|17595.37|17715.45|17595.45|17715.91|17595.91|17715.37|17595.37|10
1642262820000|2022-01-15 16:07:00|17714.91|17594.91|17714.72|17594.72|17715.06|17595.06|17714.44|17594.44|10
1642262830000|2022-01-15 16:07:10|17714.86|17594.86|17714.26|17594.26|17715.32|17595.32|17714.26|17594.26|10
1642262840000|2022-01-15 16:07:20|17714.12|17594.12|17711.84|17591.84|17714.12|17594.12|17711.84|17591.84|9
1642262850000|2022-01-15 16:07:30|17711.77|17591.77|17708.25|17588.25|17711.77|17591.77|17708.25|17588.25|10
1642262860000|2022-01-15 16:07:40|17707.49|17587.49|17705.78|17585.78|17707.53|17587.53|17705.78|17585.78|10
1642262870000|2022-01-15 16:07:50|17705.85|17585.85|17706.25|17586.25|17706.47|17586.47|17705.6|17585.6|10
1642262880000|2022-01-15 16:08:00|17706.07|17586.07|17705.82|17585.82|17706.51|17586.51|17705.82|17585.82|9
1642262890000|2022-01-15 16:08:10|17705.94|17585.94|17704.62|17584.62|17705.98|17585.98|17704.62|17584.62|10
1642262900000|2022-01-15 16:08:20|17704.69|17584.69|17703.01|17583.01|17704.69|17584.69|17702.87|17582.87|10
1642262910000|2022-01-15 16:08:30|17702.15|17582.15|17695.86|17575.86|17702.15|17582.15|17695.86|17575.86|10
1642262920000|2022-01-15 16:08:40|17696.38|17576.38|17696.04|17576.04|17696.38|17576.38|17695.59|17575.59|10
1642262930000|2022-01-15 16:08:50|17696.08|17576.08|17697.37|17577.37|17697.37|17577.37|17696.08|17576.08|8
1642262940000|2022-01-15 16:09:00|17697.27|17577.27|17697.3|17577.3|17697.31|17577.31|17696.83|17576.83|10
1642262950000|2022-01-15 16:09:10|17697.75|17577.75|17696.91|17576.91|17697.75|17577.75|17696.91|17576.91|10
1642262960000|2022-01-15 16:09:20|17697.08|17577.08|17695.26|17575.26|17697.08|17577.08|17695.26|17575.26|10
1642262970000|2022-01-15 16:09:30|17695.35|17575.35|17694.9|17574.9|17695.35|17575.35|17694.48|17574.48|9
1642262980000|2022-01-15 16:09:40|17694.65|17574.65|17693.79|17573.79|17694.65|17574.65|17693.76|17573.76|10
1642262990000|2022-01-15 16:09:50|17694.18|17574.18|17696.3|17576.3|17696.3|17576.3|17694.16|17574.16|10
1642263000000|2022-01-15 16:10:00|17696.23|17576.23|17694.73|17574.73|17696.84|17576.84|17694.73|17574.73|10
1642263010000|2022-01-15 16:10:10|17694.67|17574.67|17694.66|17574.66|17694.67|17574.67|17693.42|17573.42|10
1642263020000|2022-01-15 16:10:20|17694.87|17574.87|17696.47|17576.47|17696.47|17576.47|17693.62|17573.62|10
1642263030000|2022-01-15 16:10:30|17696.73|17576.73|17697.23|17577.23|17697.81|17577.81|17696.73|17576.73|9
1642263040000|2022-01-15 16:10:40|17697.09|17577.09|17696.78|17576.78|17697.28|17577.28|17696.7|17576.7|10
1642263050000|2022-01-15 16:10:50|17696.81|17576.81|17695.47|17575.47|17697.22|17577.22|17695.47|17575.47|10
1642263060000|2022-01-15 16:11:00|17695.54|17575.54|17696.63|17576.63|17696.63|17576.63|17695.2|17575.2|10
1642263070000|2022-01-15 16:11:10|17696.67|17576.67|17699.42|17579.42|17699.42|17579.42|17696.67|17576.67|10
1642263080000|2022-01-15 16:11:20|17699.69|17579.69|17701.2|17581.2|17702.01|17582.01|17699.69|17579.69|10
1642263090000|2022-01-15 16:11:30|17701.39|17581.39|17703.11|17583.11|17703.11|17583.11|17701.39|17581.39|10
1642263100000|2022-01-15 16:11:40|17702.92|17582.92|17703.99|17583.99|17703.99|17583.99|17702.91|17582.91|10
1642263110000|2022-01-15 16:11:50|17703.98|17583.98|17705.96|17585.96|17706.5|17586.5|17703.98|17583.98|9
1642263120000|2022-01-15 16:12:00|17705.43|17585.43|17704.81|17584.81|17705.69|17585.69|17704.81|17584.81|9
1642263130000|2022-01-15 16:12:10|17704.98|17584.98|17704.2|17584.2|17705.34|17585.34|17704.2|17584.2|9
1642263140000|2022-01-15 16:12:20|17704.09|17584.09|17701.86|17581.86|17704.34|17584.34|17701.86|17581.86|10
1642263150000|2022-01-15 16:12:30|17701.51|17581.51|17699.55|17579.55|17701.51|17581.51|17699.39|17579.39|10
1642263160000|2022-01-15 16:12:40|17701.95|17581.95|17702.49|17582.49|17702.67|17582.67|17701.55|17581.55|9
1642263170000|2022-01-15 16:12:50|17702.59|17582.59|17702.17|17582.17|17702.77|17582.77|17701.66|17581.66|10
1642263180000|2022-01-15 16:13:00|17702.41|17582.41|17701.58|17581.58|17702.41|17582.41|17701.36|17581.36|10
1642263190000|2022-01-15 16:13:10|17702.13|17582.13|17700.36|17580.36|17702.13|17582.13|17699.41|17579.41|10
1642263200000|2022-01-15 16:13:20|17700.33|17580.33|17701.18|17581.18|17701.18|17581.18|17699.86|17579.86|8
1642263210000|2022-01-15 16:13:30|17701.11|17581.11|17699.99|17579.99|17701.23|17581.23|17699.99|17579.99|10
1642263220000|2022-01-15 16:13:40|17700.14|17580.14|17699.84|17579.84|17700.24|17580.24|17699.21|17579.21|10
1642263230000|2022-01-15 16:13:50|17699.76|17579.76|17699.75|17579.75|17700.13|17580.13|17699.26|17579.26|10
1642263240000|2022-01-15 16:14:00|17700.08|17580.08|17699.85|17579.85|17700.11|17580.11|17699.59|17579.59|10
1642263250000|2022-01-15 16:14:10|17699.91|17579.91|17698.31|17578.31|17699.91|17579.91|17698.31|17578.31|10
1642263260000|2022-01-15 16:14:20|17698.66|17578.66|17698.27|17578.27|17698.9|17578.9|17698.15|17578.15|9
1642263270000|2022-01-15 16:14:30|17698.2|17578.2|17699.87|17579.87|17699.87|17579.87|17697.96|17577.96|9
1642263280000|2022-01-15 16:14:40|17700.15|17580.15|17701.49|17581.49|17701.49|17581.49|17700.15|17580.15|8
1642263290000|2022-01-15 16:14:50|17701.64|17581.64|17702.18|17582.18|17702.2|17582.2|17701.57|17581.57|9
1642263300000|2022-01-15 16:15:00|17701.66|17581.66|17701.88|17581.88|17702.12|17582.12|17701.66|17581.66|7
1642263310000|2022-01-15 16:15:10|17702.08|17582.08|17701.72|17581.72|17702.08|17582.08|17701.49|17581.49|9
1642263320000|2022-01-15 16:15:20|17702.08|17582.08|17702.41|17582.41|17702.46|17582.46|17701.83|17581.83|10
1642263330000|2022-01-15 16:15:30|17702.85|17582.85|17702.57|17582.57|17703.11|17583.11|17702.57|17582.57|9
1642263340000|2022-01-15 16:15:40|17702.41|17582.41|17704.09|17584.09|17704.09|17584.09|17702.34|17582.34|9
1642263350000|2022-01-15 16:15:50|17704.25|17584.25|17704.55|17584.55|17704.86|17584.86|17704.24|17584.24|9
1642263360000|2022-01-15 16:16:00|17704.54|17584.54|17704.54|17584.54|17704.72|17584.72|17703.98|17583.98|9
1642263370000|2022-01-15 16:16:10|17705.09|17585.09|17706.5|17586.5|17706.5|17586.5|17704.69|17584.69|10
1642263380000|2022-01-15 16:16:20|17706.45|17586.45|17705.76|17585.76|17706.56|17586.56|17705.76|17585.76|10
1642263390000|2022-01-15 16:16:30|17706.04|17586.04|17706.33|17586.33|17706.37|17586.37|17705.7|17585.7|10
1642263400000|2022-01-15 16:16:40|17706.37|17586.37|17708.24|17588.24|17708.24|17588.24|17706.18|17586.18|9
1642263410000|2022-01-15 16:16:50|17708.12|17588.12|17708.32|17588.32|17708.45|17588.45|17707.28|17587.28|10
1642263420000|2022-01-15 16:17:00|17708.33|17588.33|17709.3|17589.3|17709.3|17589.3|17708.33|17588.33|10
1642263430000|2022-01-15 16:17:10|17709.39|17589.39|17712.36|17592.36|17712.45|17592.45|17709.39|17589.39|10
1642263440000|2022-01-15 16:17:20|17712.51|17592.51|17715.29|17595.29|17715.29|17595.29|17712.51|17592.51|10
1642263450000|2022-01-15 16:17:30|17715.25|17595.25|17717.44|17597.44|17717.44|17597.44|17715.13|17595.13|10
1642263460000|2022-01-15 16:17:40|17717.47|17597.47|17716.75|17596.75|17717.47|17597.47|17716.61|17596.61|10
1642263470000|2022-01-15 16:17:50|17716.72|17596.72|17717.24|17597.24|17717.24|17597.24|17716.58|17596.58|10
1642263480000|2022-01-15 16:18:00|17717.31|17597.31|17718.31|17598.31|17718.31|17598.31|17717.31|17597.31|10
1642263490000|2022-01-15 16:18:10|17718.37|17598.37|17718.71|17598.71|17718.74|17598.74|17718.34|17598.34|10
1642263500000|2022-01-15 16:18:20|17718.66|17598.66|17718.86|17598.86|17718.86|17598.86|17718.16|17598.16|10
1642263510000|2022-01-15 16:18:30|17718.87|17598.87|17718.99|17598.99|17719.2|17599.2|17718.67|17598.67|10
1642263520000|2022-01-15 16:18:40|17718.97|17598.97|17720.29|17600.29|17720.29|17600.29|17718.77|17598.77|9
1642263530000|2022-01-15 16:18:50|17720.05|17600.05|17719.93|17599.93|17720.54|17600.54|17719.93|17599.93|9
1642263540000|2022-01-15 16:19:00|17719.86|17599.86|17720.61|17600.61|17720.7|17600.7|17719.86|17599.86|10
1642263550000|2022-01-15 16:19:10|17720.76|17600.76|17722.21|17602.21|17722.47|17602.47|17720.76|17600.76|9
1642263560000|2022-01-15 16:19:20|17722.2|17602.2|17722.29|17602.29|17722.42|17602.42|17722.2|17602.2|9
1642263570000|2022-01-15 16:19:30|17722.22|17602.22|17720.61|17600.61|17722.22|17602.22|17720.61|17600.61|10
1642263580000|2022-01-15 16:19:40|17719.93|17599.93|17719.61|17599.61|17722.04|17602.04|17719.58|17599.58|9
1642263590000|2022-01-15 16:19:50|17719.22|17599.22|17716.78|17596.78|17719.3|17599.3|17716.78|17596.78|9
1642263600000|2022-01-15 16:20:00|17716.49|17596.49|17715.16|17595.16|17716.49|17596.49|17714.84|17594.84|9
1642263610000|2022-01-15 16:20:10|17715.06|17595.06|17712.05|17592.05|17715.06|17595.06|17712.05|17592.05|10
1642263620000|2022-01-15 16:20:20|17711.9|17591.9|17709.52|17589.52|17711.9|17591.9|17709.52|17589.52|10
1642263630000|2022-01-15 16:20:30|17709.15|17589.15|17708.29|17588.29|17709.18|17589.18|17708.29|17588.29|10
1642263640000|2022-01-15 16:20:40|17708.85|17588.85|17708.57|17588.57|17708.85|17588.85|17708.08|17588.08|10
1642263650000|2022-01-15 16:20:50|17708.29|17588.29|17706.67|17586.67|17708.29|17588.29|17706.67|17586.67|10
1642263660000|2022-01-15 16:21:00|17706.51|17586.51|17706.22|17586.22|17707.44|17587.44|17705.52|17585.52|10
1642263670000|2022-01-15 16:21:10|17706.29|17586.29|17705.03|17585.03|17706.29|17586.29|17705.03|17585.03|10
1642263680000|2022-01-15 16:21:20|17704.25|17584.25|17703.27|17583.27|17704.25|17584.25|17703.16|17583.16|9
1642263690000|2022-01-15 16:21:30|17703.42|17583.42|17701.8|17581.8|17703.42|17583.42|17701.8|17581.8|8
1642263700000|2022-01-15 16:21:40|17701.51|17581.51|17700.94|17580.94|17701.51|17581.51|17700.74|17580.74|10
1642263710000|2022-01-15 16:21:50|17700.92|17580.92|17701.18|17581.18|17701.67|17581.67|17700.92|17580.92|9
1642263720000|2022-01-15 16:22:00|17701.13|17581.13|17700.86|17580.86|17701.19|17581.19|17700.57|17580.57|10
1642263730000|2022-01-15 16:22:10|17700.31|17580.31|17700.57|17580.57|17700.57|17580.57|17699.23|17579.23|10
1642263740000|2022-01-15 16:22:20|17700.31|17580.31|17701.14|17581.14|17701.76|17581.76|17700.31|17580.31|10
1642263750000|2022-01-15 16:22:30|17701.04|17581.04|17700.2|17580.2|17701.04|17581.04|17700.07|17580.07|10
1642263760000|2022-01-15 16:22:40|17700.16|17580.16|17699.57|17579.57|17700.16|17580.16|17699.54|17579.54|10
1642263770000|2022-01-15 16:22:50|17699.71|17579.71|17699.82|17579.82|17699.82|17579.82|17699.6|17579.6|8
1642263780000|2022-01-15 16:23:00|17699.77|17579.77|17701.09|17581.09|17701.83|17581.83|17699.57|17579.57|10
1642263790000|2022-01-15 16:23:10|17701.65|17581.65|17704.89|17584.89|17705.92|17585.92|17701.65|17581.65|10
1642263800000|2022-01-15 16:23:20|17705.09|17585.09|17703.48|17583.48|17706.04|17586.04|17703.48|17583.48|10
1642263810000|2022-01-15 16:23:30|17703.16|17583.16|17700.61|17580.61|17703.16|17583.16|17700.61|17580.61|10
1642263820000|2022-01-15 16:23:40|17700.69|17580.69|17700.31|17580.31|17701.96|17581.96|17700.31|17580.31|10
1642263830000|2022-01-15 16:23:50|17699.81|17579.81|17699.27|17579.27|17699.96|17579.96|17699.23|17579.23|10
1642263840000|2022-01-15 16:24:00|17700.12|17580.12|17701.02|17581.02|17701.02|17581.02|17699.93|17579.93|10
1642263850000|2022-01-15 16:24:10|17700.81|17580.81|17702.4|17582.4|17702.4|17582.4|17700.81|17580.81|9
1642263860000|2022-01-15 16:24:20|17702.36|17582.36|17704.3|17584.3|17704.3|17584.3|17702.36|17582.36|10
1642263870000|2022-01-15 16:24:30|17704.57|17584.57|17704.78|17584.78|17705.19|17585.19|17704.57|17584.57|9
1642263880000|2022-01-15 16:24:40|17705.11|17585.11|17707.71|17587.71|17707.71|17587.71|17705.11|17585.11|10
1642263890000|2022-01-15 16:24:50|17707.83|17587.83|17707.26|17587.26|17708|17588|17707.2|17587.2|10
1642263900000|2022-01-15 16:25:00|17707.18|17587.18|17707.38|17587.38|17707.61|17587.61|17707.04|17587.04|10
1642263910000|2022-01-15 16:25:10|17707.98|17587.98|17707.71|17587.71|17708.04|17588.04|17707.71|17587.71|10
1642263920000|2022-01-15 16:25:20|17707.31|17587.31|17707.15|17587.15|17707.65|17587.65|17706.78|17586.78|10
1642263930000|2022-01-15 16:25:30|17707.18|17587.18|17706.59|17586.59|17707.32|17587.32|17706.59|17586.59|7
1642263940000|2022-01-15 16:25:40|17706.53|17586.53|17707.42|17587.42|17707.42|17587.42|17706.53|17586.53|6
1642263950000|2022-01-15 16:25:50|17707.55|17587.55|17706.86|17586.86|17707.85|17587.85|17706.86|17586.86|10
1642263960000|2022-01-15 16:26:00|17706.78|17586.78|17706.09|17586.09|17706.86|17586.86|17706.09|17586.09|10
1642263970000|2022-01-15 16:26:10|17706.14|17586.14|17703.64|17583.64|17706.14|17586.14|17703.64|17583.64|10
1642263980000|2022-01-15 16:26:20|17702.88|17582.88|17701.84|17581.84|17702.89|17582.89|17701.75|17581.75|10
1642263990000|2022-01-15 16:26:30|17700.52|17580.52|17696.81|17576.81|17700.52|17580.52|17696.81|17576.81|10
1642264000000|2022-01-15 16:26:40|17696.52|17576.52|17694.72|17574.72|17696.7|17576.7|17694.72|17574.72|10
1642264010000|2022-01-15 16:26:50|17695.06|17575.06|17694.77|17574.77|17695.13|17575.13|17694.59|17574.59|9
1642264020000|2022-01-15 16:27:00|17694.46|17574.46|17694.03|17574.03|17694.46|17574.46|17693.92|17573.92|10
1642264030000|2022-01-15 16:27:10|17693.36|17573.36|17693.19|17573.19|17693.62|17573.62|17692.36|17572.36|9
1642264040000|2022-01-15 16:27:20|17693.18|17573.18|17687.65|17567.65|17693.18|17573.18|17687.59|17567.59|10
1642264050000|2022-01-15 16:27:30|17686.96|17566.96|17683.5|17563.5|17686.96|17566.96|17683.5|17563.5|10
1642264060000|2022-01-15 16:27:40|17683.69|17563.69|17682.09|17562.09|17683.69|17563.69|17680.82|17560.82|10
1642264070000|2022-01-15 16:27:50|17682.15|17562.15|17683.15|17563.15|17683.15|17563.15|17682.15|17562.15|9
1642264080000|2022-01-15 16:28:00|17683.36|17563.36|17681.78|17561.78|17683.36|17563.36|17681.2|17561.2|10
1642264090000|2022-01-15 16:28:10|17681.82|17561.82|17684.11|17564.11|17684.11|17564.11|17681.38|17561.38|10
1642264100000|2022-01-15 16:28:20|17684.59|17564.59|17683.79|17563.79|17684.71|17564.71|17683.62|17563.62|10
1642264110000|2022-01-15 16:28:30|17683.16|17563.16|17683.04|17563.04|17683.26|17563.26|17682.22|17562.22|10
1642264120000|2022-01-15 16:28:40|17682.32|17562.32|17682.11|17562.11|17682.72|17562.72|17682.11|17562.11|10
1642264130000|2022-01-15 16:28:50|17682.15|17562.15|17681.56|17561.56|17682.33|17562.33|17681.56|17561.56|10
1642264140000|2022-01-15 16:29:00|17680.92|17560.92|17681.1|17561.1|17681.49|17561.49|17680.6|17560.6|10
1642264150000|2022-01-15 16:29:10|17681.31|17561.31|17683.48|17563.48|17683.65|17563.65|17681.31|17561.31|10
1642264160000|2022-01-15 16:29:20|17683.98|17563.98|17687.41|17567.41|17687.41|17567.41|17683.98|17563.98|10
1642264170000|2022-01-15 16:29:30|17687.53|17567.53|17689.19|17569.19|17689.19|17569.19|17687.36|17567.36|8
1642264180000|2022-01-15 16:29:40|17689.35|17569.35|17690.16|17570.16|17690.64|17570.64|17689.15|17569.15|9
1642264190000|2022-01-15 16:29:50|17690.51|17570.51|17691.88|17571.88|17691.88|17571.88|17689.95|17569.95|10
1642264200000|2022-01-15 16:30:00|17691.98|17571.98|17694.37|17574.37|17694.77|17574.77|17691.98|17571.98|10
1642264210000|2022-01-15 16:30:10|17695.15|17575.15|17695.93|17575.93|17696.2|17576.2|17694.67|17574.67|10
1642264220000|2022-01-15 16:30:20|17695.31|17575.31|17696.84|17576.84|17696.84|17576.84|17695.31|17575.31|10
1642264230000|2022-01-15 16:30:30|17696.68|17576.68|17696.55|17576.55|17696.68|17576.68|17696.32|17576.32|8
1642264240000|2022-01-15 16:30:40|17696.28|17576.28|17696.33|17576.33|17696.62|17576.62|17696.28|17576.28|8
1642264250000|2022-01-15 16:30:50|17696.32|17576.32|17696.05|17576.05|17696.37|17576.37|17695.95|17575.95|7
1642264260000|2022-01-15 16:31:00|17696.16|17576.16|17695.53|17575.53|17696.51|17576.51|17695.53|17575.53|10
1642264270000|2022-01-15 16:31:10|17695.27|17575.27|17694.78|17574.78|17695.59|17575.59|17694.78|17574.78|9
1642264280000|2022-01-15 16:31:20|17694.98|17574.98|17695.72|17575.72|17695.72|17575.72|17694.83|17574.83|9
1642264290000|2022-01-15 16:31:30|17695.11|17575.11|17696.39|17576.39|17696.39|17576.39|17695.11|17575.11|10
1642264300000|2022-01-15 16:31:40|17696.58|17576.58|17699.42|17579.42|17699.42|17579.42|17696.58|17576.58|9
1642264310000|2022-01-15 16:31:50|17699.57|17579.57|17701.33|17581.33|17701.33|17581.33|17699.46|17579.46|10
1642264320000|2022-01-15 16:32:00|17701.54|17581.54|17702.64|17582.64|17702.64|17582.64|17701.54|17581.54|10
1642264330000|2022-01-15 16:32:10|17703.72|17583.72|17705.52|17585.52|17705.52|17585.52|17703.56|17583.56|9
1642264340000|2022-01-15 16:32:20|17705.53|17585.53|17706.42|17586.42|17706.94|17586.94|17705.46|17585.46|10
1642264350000|2022-01-15 16:32:30|17706.81|17586.81|17708.24|17588.24|17708.24|17588.24|17706.73|17586.73|9
1642264360000|2022-01-15 16:32:40|17708.67|17588.67|17710.12|17590.12|17710.27|17590.27|17708.67|17588.67|10
1642264370000|2022-01-15 16:32:50|17710.2|17590.2|17710.81|17590.81|17710.81|17590.81|17710.04|17590.04|10
1642264380000|2022-01-15 16:33:00|17711.02|17591.02|17712.7|17592.7|17712.7|17592.7|17711.02|17591.02|10
1642264390000|2022-01-15 16:33:10|17712.78|17592.78|17710.86|17590.86|17712.78|17592.78|17710.86|17590.86|10
1642264400000|2022-01-15 16:33:20|17710.47|17590.47|17709.78|17589.78|17710.47|17590.47|17709.78|17589.78|9
1642264410000|2022-01-15 16:33:30|17709.89|17589.89|17708.22|17588.22|17710.05|17590.05|17708.22|17588.22|10
1642264420000|2022-01-15 16:33:40|17707.64|17587.64|17707.81|17587.81|17707.81|17587.81|17707.48|17587.48|8
1642264430000|2022-01-15 16:33:50|17707.78|17587.78|17708.58|17588.58|17708.58|17588.58|17707.78|17587.78|9
1642264440000|2022-01-15 16:34:00|17708.81|17588.81|17708.98|17588.98|17709.29|17589.29|17708.69|17588.69|9
1642264450000|2022-01-15 16:34:10|17709.33|17589.33|17709.94|17589.94|17710.4|17590.4|17709.33|17589.33|10
1642264460000|2022-01-15 16:34:20|17709.92|17589.92|17709.17|17589.17|17709.95|17589.95|17708.83|17588.83|10
1642264470000|2022-01-15 16:34:30|17710.02|17590.02|17710.91|17590.91|17710.91|17590.91|17710.01|17590.01|10
1642264480000|2022-01-15 16:34:40|17711.12|17591.12|17708.81|17588.81|17711.28|17591.28|17708.81|17588.81|9
1642264490000|2022-01-15 16:34:50|17708.7|17588.7|17709.14|17589.14|17709.31|17589.31|17708.68|17588.68|9
1642264500000|2022-01-15 16:35:00|17709.51|17589.51|17708.81|17588.81|17709.51|17589.51|17708.46|17588.46|10
1642264510000|2022-01-15 16:35:10|17708.96|17588.96|17710.73|17590.73|17710.73|17590.73|17708.96|17588.96|10
1642264520000|2022-01-15 16:35:20|17710.8|17590.8|17712.92|17592.92|17712.92|17592.92|17710.74|17590.74|9
1642264530000|2022-01-15 16:35:30|17713.15|17593.15|17713.53|17593.53|17714.29|17594.29|17713.15|17593.15|9
1642264540000|2022-01-15 16:35:40|17713.44|17593.44|17714.89|17594.89|17714.89|17594.89|17713.44|17593.44|9
1642264550000|2022-01-15 16:35:50|17714.95|17594.95|17715.03|17595.03|17715.82|17595.82|17714.85|17594.85|10
1642264560000|2022-01-15 16:36:00|17715.1|17595.1|17716.15|17596.15|17716.15|17596.15|17714.43|17594.43|10
1642264570000|2022-01-15 16:36:10|17716.6|17596.6|17719.3|17599.3|17719.3|17599.3|17716.47|17596.47|9
1642264580000|2022-01-15 16:36:20|17719.12|17599.12|17718.25|17598.25|17719.27|17599.27|17718.25|17598.25|10
1642264590000|2022-01-15 16:36:30|17717.58|17597.58|17718|17598|17718|17598|17717.43|17597.43|10
1642264600000|2022-01-15 16:36:40|17717.52|17597.52|17719.09|17599.09|17719.12|17599.12|17717.52|17597.52|9
1642264610000|2022-01-15 16:36:50|17719.23|17599.23|17720.9|17600.9|17720.9|17600.9|17719.23|17599.23|9
1642264620000|2022-01-15 16:37:00|17720.74|17600.74|17719.89|17599.89|17720.77|17600.77|17719.39|17599.39|9
1642264630000|2022-01-15 16:37:10|17720.07|17600.07|17720.6|17600.6|17720.86|17600.86|17720.07|17600.07|9
1642264640000|2022-01-15 16:37:20|17720.81|17600.81|17721.71|17601.71|17721.71|17601.71|17720.81|17600.81|9
1642264650000|2022-01-15 16:37:30|17721.52|17601.52|17722.42|17602.42|17722.42|17602.42|17721.52|17601.52|9
1642264660000|2022-01-15 16:37:40|17722.45|17602.45|17722.31|17602.31|17722.89|17602.89|17722.3|17602.3|8
1642264670000|2022-01-15 16:37:50|17722.56|17602.56|17722.45|17602.45|17722.83|17602.83|17722.22|17602.22|10
1642264680000|2022-01-15 16:38:00|17722.43|17602.43|17723.01|17603.01|17723.07|17603.07|17722.43|17602.43|10
1642264690000|2022-01-15 16:38:10|17723.23|17603.23|17723.13|17603.13|17723.55|17603.55|17722.97|17602.97|9
1642264700000|2022-01-15 16:38:20|17723.83|17603.83|17723.79|17603.79|17723.94|17603.94|17723.37|17603.37|7
1642264710000|2022-01-15 16:38:30|17723.88|17603.88|17723.14|17603.14|17723.88|17603.88|17723.14|17603.14|8
1642264720000|2022-01-15 16:38:40|17722.69|17602.69|17723.04|17603.04|17723.27|17603.27|17722.39|17602.39|8
1642264730000|2022-01-15 16:38:50|17722.93|17602.93|17721.44|17601.44|17722.93|17602.93|17721.4|17601.4|10
1642264740000|2022-01-15 16:39:00|17721.27|17601.27|17719.54|17599.54|17721.27|17601.27|17719.54|17599.54|10
1642264750000|2022-01-15 16:39:10|17719.94|17599.94|17718.09|17598.09|17720.23|17600.23|17718.09|17598.09|9
1642264760000|2022-01-15 16:39:20|17717.93|17597.93|17716.58|17596.58|17717.93|17597.93|17716.54|17596.54|9
1642264770000|2022-01-15 16:39:30|17715.97|17595.97|17714.61|17594.61|17715.97|17595.97|17714.61|17594.61|9
1642264780000|2022-01-15 16:39:40|17714.59|17594.59|17713.78|17593.78|17714.59|17594.59|17713.1|17593.1|10
1642264790000|2022-01-15 16:39:50|17713.8|17593.8|17712.46|17592.46|17713.8|17593.8|17712.36|17592.36|10
1642264800000|2022-01-15 16:40:00|17712.28|17592.28|17713.18|17593.18|17713.38|17593.38|17712.28|17592.28|10
1642264810000|2022-01-15 16:40:10|17713.64|17593.64|17714.08|17594.08|17714.97|17594.97|17713.64|17593.64|10
1642264820000|2022-01-15 16:40:20|17714.06|17594.06|17715.4|17595.4|17715.4|17595.4|17713.68|17593.68|10
1642264830000|2022-01-15 16:40:30|17715.48|17595.48|17717.29|17597.29|17717.58|17597.58|17715.48|17595.48|9
1642264840000|2022-01-15 16:40:40|17717.37|17597.37|17717.61|17597.61|17717.72|17597.72|17717.21|17597.21|9
1642264850000|2022-01-15 16:40:50|17717.81|17597.81|17717.82|17597.82|17718.12|17598.12|17717.65|17597.65|10
1642264860000|2022-01-15 16:41:00|17717.99|17597.99|17718.13|17598.13|17718.7|17598.7|17717.87|17597.87|10
1642264870000|2022-01-15 16:41:10|17718.05|17598.05|17717.52|17597.52|17718.34|17598.34|17717.36|17597.36|10
1642264880000|2022-01-15 16:41:20|17717.53|17597.53|17720.27|17600.27|17720.41|17600.41|17717.53|17597.53|10
1642264890000|2022-01-15 16:41:30|17720.22|17600.22|17720.33|17600.33|17720.5|17600.5|17720.22|17600.22|10
1642264900000|2022-01-15 16:41:40|17720.36|17600.36|17722.3|17602.3|17722.67|17602.67|17720.36|17600.36|9
1642264910000|2022-01-15 16:41:50|17722.66|17602.66|17723.87|17603.87|17724.76|17604.76|17722.63|17602.63|10
1642264920000|2022-01-15 16:42:00|17723.89|17603.89|17724.06|17604.06|17724.53|17604.53|17723.89|17603.89|9
1642264930000|2022-01-15 16:42:10|17724.2|17604.2|17723.65|17603.65|17724.2|17604.2|17723.25|17603.25|9
1642264940000|2022-01-15 16:42:20|17723.48|17603.48|17722.81|17602.81|17723.54|17603.54|17722.78|17602.78|10
1642264950000|2022-01-15 16:42:30|17722.46|17602.46|17723.45|17603.45|17723.45|17603.45|17722.46|17602.46|8
1642264960000|2022-01-15 16:42:40|17723.64|17603.64|17722.97|17602.97|17723.64|17603.64|17722.57|17602.57|9
1642264970000|2022-01-15 16:42:50|17722.95|17602.95|17723.1|17603.1|17723.2|17603.2|17722.78|17602.78|10
1642264980000|2022-01-15 16:43:00|17723|17603|17722.4|17602.4|17723|17603|17722.19|17602.19|10
1642264990000|2022-01-15 16:43:10|17722.47|17602.47|17722.56|17602.56|17723.37|17603.37|17722.47|17602.47|10
1642265000000|2022-01-15 16:43:20|17722.55|17602.55|17719.75|17599.75|17722.82|17602.82|17719.75|17599.75|8
1642265010000|2022-01-15 16:43:30|17718.56|17598.56|17716.58|17596.58|17718.56|17598.56|17716.58|17596.58|10
1642265020000|2022-01-15 16:43:40|17716.89|17596.89|17716.02|17596.02|17716.93|17596.93|17716.02|17596.02|10
1642265030000|2022-01-15 16:43:50|17716.08|17596.08|17715.22|17595.22|17716.14|17596.14|17715.22|17595.22|9
1642265040000|2022-01-15 16:44:00|17715.42|17595.42|17714.43|17594.43|17715.42|17595.42|17714.4|17594.4|8
1642265050000|2022-01-15 16:44:10|17714.17|17594.17|17714.77|17594.77|17714.83|17594.83|17714.17|17594.17|8
1642265060000|2022-01-15 16:44:20|17714.38|17594.38|17714.19|17594.19|17714.38|17594.38|17714.01|17594.01|10
1642265070000|2022-01-15 16:44:30|17713.76|17593.76|17713.41|17593.41|17713.92|17593.92|17713.19|17593.19|10
1642265080000|2022-01-15 16:44:40|17713.26|17593.26|17713.39|17593.39|17713.46|17593.46|17711.98|17591.98|10
1642265090000|2022-01-15 16:44:50|17713.29|17593.29|17712.87|17592.87|17713.53|17593.53|17712.87|17592.87|10
1642265100000|2022-01-15 16:45:00|17713.45|17593.45|17714.69|17594.69|17714.87|17594.87|17713.45|17593.45|10
1642265110000|2022-01-15 16:45:10|17714.87|17594.87|17715.58|17595.58|17715.78|17595.78|17714.64|17594.64|10
1642265120000|2022-01-15 16:45:20|17715.5|17595.5|17715.8|17595.8|17716.22|17596.22|17715.5|17595.5|10
1642265130000|2022-01-15 16:45:30|17715.84|17595.84|17715.11|17595.11|17715.84|17595.84|17714.64|17594.64|8
1642265140000|2022-01-15 16:45:40|17715.08|17595.08|17714.96|17594.96|17715.08|17595.08|17714.64|17594.64|10
1642265150000|2022-01-15 16:45:50|17715.17|17595.17|17715.99|17595.99|17715.99|17595.99|17715.04|17595.04|10
1642265160000|2022-01-15 16:46:00|17715.67|17595.67|17714.84|17594.84|17715.67|17595.67|17714.75|17594.75|10
1642265170000|2022-01-15 16:46:10|17714.92|17594.92|17714.68|17594.68|17715.09|17595.09|17714.33|17594.33|10
1642265180000|2022-01-15 16:46:20|17714.83|17594.83|17715.08|17595.08|17715.08|17595.08|17714.54|17594.54|10
1642265190000|2022-01-15 16:46:30|17715.13|17595.13|17714.9|17594.9|17715.5|17595.5|17714.9|17594.9|10
1642265200000|2022-01-15 16:46:40|17715.05|17595.05|17714.38|17594.38|17715.06|17595.06|17714.05|17594.05|10
1642265210000|2022-01-15 16:46:50|17714.4|17594.4|17714.34|17594.34|17714.66|17594.66|17714.34|17594.34|8
1642265220000|2022-01-15 16:47:00|17713.89|17593.89|17714.37|17594.37|17714.65|17594.65|17713.88|17593.88|9
1642265230000|2022-01-15 16:47:10|17714.67|17594.67|17711.15|17591.15|17714.67|17594.67|17711.15|17591.15|10
1642265240000|2022-01-15 16:47:20|17711.42|17591.42|17710.94|17590.94|17711.42|17591.42|17710.24|17590.24|10
1642265250000|2022-01-15 16:47:30|17710.68|17590.68|17709.33|17589.33|17710.9|17590.9|17709.33|17589.33|10
1642265260000|2022-01-15 16:47:40|17709.12|17589.12|17708.02|17588.02|17709.33|17589.33|17708.02|17588.02|10
1642265270000|2022-01-15 16:47:50|17707.84|17587.84|17705.57|17585.57|17707.84|17587.84|17705.57|17585.57|9
1642265280000|2022-01-15 16:48:00|17705.74|17585.74|17704.86|17584.86|17705.74|17585.74|17704.62|17584.62|8
1642265290000|2022-01-15 16:48:10|17704.77|17584.77|17704.24|17584.24|17705.12|17585.12|17703.87|17583.87|10
1642265300000|2022-01-15 16:48:20|17704.23|17584.23|17705.46|17585.46|17705.51|17585.51|17704.23|17584.23|10
1642265310000|2022-01-15 16:48:30|17705.96|17585.96|17705.99|17585.99|17706.16|17586.16|17705.63|17585.63|10
1642265320000|2022-01-15 16:48:40|17705.95|17585.95|17705.1|17585.1|17706.16|17586.16|17704.9|17584.9|10
1642265330000|2022-01-15 16:48:50|17704.99|17584.99|17704.46|17584.46|17704.99|17584.99|17703.88|17583.88|8
1642265340000|2022-01-15 16:49:00|17704.5|17584.5|17706.47|17586.47|17706.47|17586.47|17704.44|17584.44|10
1642265350000|2022-01-15 16:49:10|17707.25|17587.25|17709.06|17589.06|17709.06|17589.06|17706.93|17586.93|10
1642265360000|2022-01-15 16:49:20|17709.21|17589.21|17709.11|17589.11|17709.56|17589.56|17709.02|17589.02|10
1642265370000|2022-01-15 16:49:30|17709.12|17589.12|17708.13|17588.13|17709.48|17589.48|17708.11|17588.11|10
1642265380000|2022-01-15 16:49:40|17708.16|17588.16|17709.67|17589.67|17710.37|17590.37|17708.16|17588.16|9
1642265390000|2022-01-15 16:49:50|17709.55|17589.55|17708.99|17588.99|17709.71|17589.71|17708.91|17588.91|8
1642265400000|2022-01-15 16:50:00|17708.91|17588.91|17710.54|17590.54|17710.54|17590.54|17708.88|17588.88|7
1642265410000|2022-01-15 16:50:10|17710.81|17590.81|17712.66|17592.66|17712.66|17592.66|17710.81|17590.81|10
1642265420000|2022-01-15 16:50:20|17712.88|17592.88|17714.06|17594.06|17714.06|17594.06|17712.88|17592.88|10
1642265430000|2022-01-15 16:50:30|17714.95|17594.95|17716.24|17596.24|17716.24|17596.24|17714.63|17594.63|10
1642265440000|2022-01-15 16:50:40|17716.3|17596.3|17717.09|17597.09|17717.09|17597.09|17716.27|17596.27|10
1642265450000|2022-01-15 16:50:50|17716.99|17596.99|17718.73|17598.73|17718.73|17598.73|17716.99|17596.99|10
1642265460000|2022-01-15 16:51:00|17719.17|17599.17|17720.54|17600.54|17720.67|17600.67|17719.17|17599.17|10
1642265470000|2022-01-15 16:51:10|17720.83|17600.83|17724.33|17604.33|17724.41|17604.41|17720.83|17600.83|10
1642265480000|2022-01-15 16:51:20|17724.37|17604.37|17725.4|17605.4|17725.4|17605.4|17724.37|17604.37|9
1642265490000|2022-01-15 16:51:30|17725.39|17605.39|17725.84|17605.84|17726.18|17606.18|17725.39|17605.39|8
1642265500000|2022-01-15 16:51:40|17726.41|17606.41|17726.02|17606.02|17726.69|17606.69|17726.02|17606.02|9
1642265510000|2022-01-15 16:51:50|17725.78|17605.78|17725.72|17605.72|17725.78|17605.78|17724.98|17604.98|10
1642265520000|2022-01-15 16:52:00|17725.44|17605.44|17726.9|17606.9|17726.9|17606.9|17725.44|17605.44|10
1642265530000|2022-01-15 16:52:10|17727.46|17607.46|17725.88|17605.88|17727.67|17607.67|17725.88|17605.88|10
1642265540000|2022-01-15 16:52:20|17725.53|17605.53|17727.69|17607.69|17727.69|17607.69|17725.02|17605.02|9
1642265550000|2022-01-15 16:52:30|17727.63|17607.63|17727.5|17607.5|17728.27|17608.27|17727.5|17607.5|9
1642265560000|2022-01-15 16:52:40|17728.27|17608.27|17726.69|17606.69|17728.32|17608.32|17726.69|17606.69|9
1642265570000|2022-01-15 16:52:50|17726.6|17606.6|17726.45|17606.45|17726.8|17606.8|17726.16|17606.16|10
1642265580000|2022-01-15 16:53:00|17726.73|17606.73|17727.15|17607.15|17727.19|17607.19|17726.73|17606.73|8
1642265590000|2022-01-15 16:53:10|17726.87|17606.87|17725.47|17605.47|17726.97|17606.97|17725.26|17605.26|10
1642265600000|2022-01-15 16:53:20|17725.45|17605.45|17724.96|17604.96|17725.77|17605.77|17724.96|17604.96|10
1642265610000|2022-01-15 16:53:30|17724.92|17604.92|17721.59|17601.59|17724.99|17604.99|17721.5|17601.5|10
1642265620000|2022-01-15 16:53:40|17721.56|17601.56|17720.87|17600.87|17722.15|17602.15|17720.87|17600.87|9
1642265630000|2022-01-15 16:53:50|17721.06|17601.06|17719.08|17599.08|17721.06|17601.06|17718.99|17598.99|10
1642265640000|2022-01-15 16:54:00|17718.78|17598.78|17718.51|17598.51|17718.81|17598.81|17718.27|17598.27|9
1642265650000|2022-01-15 16:54:10|17718.66|17598.66|17720.19|17600.19|17720.19|17600.19|17718.66|17598.66|9
1642265660000|2022-01-15 16:54:20|17720.65|17600.65|17719.39|17599.39|17720.65|17600.65|17719.39|17599.39|9
1642265670000|2022-01-15 16:54:30|17719.07|17599.07|17719.04|17599.04|17719.5|17599.5|17718.7|17598.7|10
1642265680000|2022-01-15 16:54:40|17719.19|17599.19|17719.85|17599.85|17719.85|17599.85|17719.19|17599.19|10
1642265690000|2022-01-15 16:54:50|17720.21|17600.21|17720.42|17600.42|17720.42|17600.42|17719.89|17599.89|9
1642265700000|2022-01-15 16:55:00|17720.01|17600.01|17718.42|17598.42|17720.01|17600.01|17718.33|17598.33|9
1642265710000|2022-01-15 16:55:10|17718.8|17598.8|17717.87|17597.87|17718.8|17598.8|17717.22|17597.22|10
1642265720000|2022-01-15 16:55:20|17717.31|17597.31|17717.43|17597.43|17718.18|17598.18|17717.27|17597.27|8
1642265730000|2022-01-15 16:55:30|17717.31|17597.31|17718.32|17598.32|17718.61|17598.61|17717.31|17597.31|10
1642265740000|2022-01-15 16:55:40|17718.4|17598.4|17716.85|17596.85|17718.4|17598.4|17716.65|17596.65|10
1642265750000|2022-01-15 16:55:50|17716.7|17596.7|17717.32|17597.32|17717.32|17597.32|17716.43|17596.43|10
1642265760000|2022-01-15 16:56:00|17717.78|17597.78|17718.46|17598.46|17718.46|17598.46|17717.35|17597.35|9
1642265770000|2022-01-15 16:56:10|17719.03|17599.03|17719.06|17599.06|17719.07|17599.07|17718.25|17598.25|10
1642265780000|2022-01-15 16:56:20|17719.08|17599.08|17717.74|17597.74|17719.23|17599.23|17717.74|17597.74|9
1642265790000|2022-01-15 16:56:30|17717.97|17597.97|17716.71|17596.71|17717.97|17597.97|17716.71|17596.71|9
1642265800000|2022-01-15 16:56:40|17717.02|17597.02|17715.89|17595.89|17717.02|17597.02|17715.89|17595.89|10
1642265810000|2022-01-15 16:56:50|17716.02|17596.02|17715.49|17595.49|17716.02|17596.02|17715.36|17595.36|8
1642265820000|2022-01-15 16:57:00|17715.22|17595.22|17715.58|17595.58|17715.78|17595.78|17715.07|17595.07|10
1642265830000|2022-01-15 16:57:10|17716.33|17596.33|17717.15|17597.15|17717.23|17597.23|17715.96|17595.96|10
1642265840000|2022-01-15 16:57:20|17716.98|17596.98|17717.17|17597.17|17717.35|17597.35|17716.75|17596.75|10
1642265850000|2022-01-15 16:57:30|17717.43|17597.43|17716.7|17596.7|17717.46|17597.46|17716.48|17596.48|8
1642265860000|2022-01-15 16:57:40|17716.66|17596.66|17716.39|17596.39|17716.66|17596.66|17716.29|17596.29|9
1642265870000|2022-01-15 16:57:50|17716.21|17596.21|17714.87|17594.87|17716.21|17596.21|17714.53|17594.53|8
1642265880000|2022-01-15 16:58:00|17714.84|17594.84|17717.33|17597.33|17717.33|17597.33|17714.68|17594.68|10
1642265890000|2022-01-15 16:58:10|17717.5|17597.5|17718.23|17598.23|17718.56|17598.56|17717.5|17597.5|10
1642265900000|2022-01-15 16:58:20|17718.4|17598.4|17718.78|17598.78|17719.79|17599.79|17718.4|17598.4|8
1642265910000|2022-01-15 16:58:30|17718.49|17598.49|17715.4|17595.4|17718.81|17598.81|17715.27|17595.27|10
1642265920000|2022-01-15 16:58:40|17715.56|17595.56|17715.5|17595.5|17715.56|17595.56|17714.98|17594.98|10
1642265930000|2022-01-15 16:58:50|17715.56|17595.56|17714.93|17594.93|17715.95|17595.95|17714.93|17594.93|10
1642265940000|2022-01-15 16:59:00|17714.77|17594.77|17714.73|17594.73|17714.77|17594.77|17714.27|17594.27|9
1642265950000|2022-01-15 16:59:10|17714.55|17594.55|17715.54|17595.54|17715.63|17595.63|17714.47|17594.47|10
1642265960000|2022-01-15 16:59:20|17715.64|17595.64|17714.63|17594.63|17715.86|17595.86|17714.63|17594.63|7
1642265970000|2022-01-15 16:59:30|17714.52|17594.52|17714.08|17594.08|17714.52|17594.52|17713.76|17593.76|9
1642265980000|2022-01-15 16:59:40|17714.01|17594.01|17713.12|17593.12|17714.17|17594.17|17713.03|17593.03|10
1642265990000|2022-01-15 16:59:50|17713.15|17593.15|17713.35|17593.35|17713.8|17593.8|17713.04|17593.04|9
1642266000000|2022-01-15 17:00:00|17713.36|17593.36|17713.27|17593.27|17713.36|17593.36|17712.68|17592.68|10
1642266010000|2022-01-15 17:00:10|17712.99|17592.99|17712.89|17592.89|17713.01|17593.01|17712.05|17592.05|9
1642266020000|2022-01-15 17:00:20|17713.13|17593.13|17713.71|17593.71|17713.71|17593.71|17713.13|17593.13|10
1642266030000|2022-01-15 17:00:30|17714.08|17594.08|17716.41|17596.41|17716.41|17596.41|17714.08|17594.08|9
1642266040000|2022-01-15 17:00:40|17716.37|17596.37|17717.21|17597.21|17717.21|17597.21|17716.27|17596.27|9
1642266050000|2022-01-15 17:00:50|17717.7|17597.7|17718.65|17598.65|17718.72|17598.72|17717.7|17597.7|10
1642266060000|2022-01-15 17:01:00|17719.05|17599.05|17721.94|17601.94|17721.94|17601.94|17719.05|17599.05|10
1642266070000|2022-01-15 17:01:10|17722.34|17602.34|17725.14|17605.14|17725.55|17605.55|17722.34|17602.34|9
1642266080000|2022-01-15 17:01:20|17725.86|17605.86|17726.18|17606.18|17726.32|17606.32|17725.48|17605.48|10
1642266090000|2022-01-15 17:01:30|17726.02|17606.02|17725.53|17605.53|17726.02|17606.02|17725|17605|9
1642266100000|2022-01-15 17:01:40|17725.84|17605.84|17726.14|17606.14|17726.67|17606.67|17725.84|17605.84|10
1642266110000|2022-01-15 17:01:50|17726.51|17606.51|17725.03|17605.03|17726.51|17606.51|17724.6|17604.6|10
1642266120000|2022-01-15 17:02:00|17724.75|17604.75|17724.87|17604.87|17725.14|17605.14|17724.52|17604.52|10
1642266130000|2022-01-15 17:02:10|17725.06|17605.06|17727.65|17607.65|17727.94|17607.94|17725.06|17605.06|10
1642266140000|2022-01-15 17:02:20|17728.04|17608.04|17730.39|17610.39|17730.39|17610.39|17728.04|17608.04|10
1642266150000|2022-01-15 17:02:30|17729.97|17609.97|17733.38|17613.38|17733.38|17613.38|17729.97|17609.97|10
1642266160000|2022-01-15 17:02:40|17733.47|17613.47|17733.72|17613.72|17733.82|17613.82|17733.47|17613.47|10
1642266170000|2022-01-15 17:02:50|17733.69|17613.69|17735.15|17615.15|17735.15|17615.15|17733.69|17613.69|10
1642266180000|2022-01-15 17:03:00|17735.22|17615.22|17734.84|17614.84|17735.41|17615.41|17734.84|17614.84|10
1642266190000|2022-01-15 17:03:10|17734.35|17614.35|17732.67|17612.67|17734.35|17614.35|17732.67|17612.67|10
1642266200000|2022-01-15 17:03:20|17733.29|17613.29|17732.5|17612.5|17733.29|17613.29|17732.2|17612.2|9
1642266210000|2022-01-15 17:03:30|17732.9|17612.9|17733.87|17613.87|17733.9|17613.9|17732.85|17612.85|9
1642266220000|2022-01-15 17:03:40|17733.97|17613.97|17733.45|17613.45|17733.97|17613.97|17733.14|17613.14|9
1642266230000|2022-01-15 17:03:50|17733.46|17613.46|17733.84|17613.84|17734.29|17614.29|17733.37|17613.37|10
1642266240000|2022-01-15 17:04:00|17733.41|17613.41|17733.92|17613.92|17734|17614|17733.36|17613.36|10
1642266250000|2022-01-15 17:04:10|17733.95|17613.95|17734.39|17614.39|17735|17615|17733.95|17613.95|10
1642266260000|2022-01-15 17:04:20|17734.59|17614.59|17730.05|17610.05|17734.59|17614.59|17730.05|17610.05|10
1642266270000|2022-01-15 17:04:30|17730.46|17610.46|17728.76|17608.76|17730.46|17610.46|17728.76|17608.76|9
1642266280000|2022-01-15 17:04:40|17728.45|17608.45|17728.6|17608.6|17728.77|17608.77|17727.95|17607.95|10
1642266290000|2022-01-15 17:04:50|17729.24|17609.24|17728.5|17608.5|17729.36|17609.36|17728.5|17608.5|10
1642266300000|2022-01-15 17:05:00|17728.37|17608.37|17725.23|17605.23|17728.37|17608.37|17725.23|17605.23|10
1642266310000|2022-01-15 17:05:10|17725.34|17605.34|17725.43|17605.43|17725.81|17605.81|17725.34|17605.34|10
1642266320000|2022-01-15 17:05:20|17725.33|17605.33|17724.49|17604.49|17725.48|17605.48|17724.49|17604.49|9
1642266330000|2022-01-15 17:05:30|17724.17|17604.17|17722.77|17602.77|17724.17|17604.17|17722.64|17602.64|10
1642266340000|2022-01-15 17:05:40|17722.74|17602.74|17720.67|17600.67|17722.85|17602.85|17720.67|17600.67|10
1642266350000|2022-01-15 17:05:50|17720.68|17600.68|17719.92|17599.92|17720.71|17600.71|17719.92|17599.92|10
1642266360000|2022-01-15 17:06:00|17720.17|17600.17|17718.33|17598.33|17720.4|17600.4|17718.31|17598.31|10
1642266370000|2022-01-15 17:06:10|17717.68|17597.68|17717.88|17597.88|17717.88|17597.88|17717.28|17597.28|9
1642266380000|2022-01-15 17:06:20|17717.97|17597.97|17718.27|17598.27|17718.4|17598.4|17717.71|17597.71|9
1642266390000|2022-01-15 17:06:30|17718.4|17598.4|17718.38|17598.38|17718.9|17598.9|17718.38|17598.38|9
1642266400000|2022-01-15 17:06:40|17718.49|17598.49|17719.2|17599.2|17719.2|17599.2|17718.46|17598.46|10
1642266410000|2022-01-15 17:06:50|17719.67|17599.67|17719.9|17599.9|17720.43|17600.43|17719.67|17599.67|9
1642266420000|2022-01-15 17:07:00|17720.23|17600.23|17719.45|17599.45|17720.23|17600.23|17719.45|17599.45|10
1642266430000|2022-01-15 17:07:10|17719.62|17599.62|17718.85|17598.85|17719.63|17599.63|17718.85|17598.85|9
1642266440000|2022-01-15 17:07:20|17718.81|17598.81|17718.64|17598.64|17719.23|17599.23|17718.64|17598.64|10
1642266450000|2022-01-15 17:07:30|17719.32|17599.32|17717.2|17597.2|17719.34|17599.34|17717.2|17597.2|10
1642266460000|2022-01-15 17:07:40|17717.07|17597.07|17714.47|17594.47|17717.13|17597.13|17714.23|17594.23|10
1642266470000|2022-01-15 17:07:50|17714.4|17594.4|17714.05|17594.05|17714.4|17594.4|17713.89|17593.89|10
1642266480000|2022-01-15 17:08:00|17714.21|17594.21|17713.02|17593.02|17714.68|17594.68|17713.02|17593.02|10
1642266490000|2022-01-15 17:08:10|17712.98|17592.98|17711.79|17591.79|17712.98|17592.98|17711.73|17591.73|8
1642266500000|2022-01-15 17:08:20|17711.6|17591.6|17707.35|17587.35|17711.65|17591.65|17707.35|17587.35|9
1642266510000|2022-01-15 17:08:30|17706.91|17586.91|17703.61|17583.61|17706.91|17586.91|17703.61|17583.61|10
1642266520000|2022-01-15 17:08:40|17703.71|17583.71|17702.38|17582.38|17703.74|17583.74|17702.25|17582.25|9
1642266530000|2022-01-15 17:08:50|17702.41|17582.41|17701.9|17581.9|17702.41|17582.41|17701.44|17581.44|10
1642266540000|2022-01-15 17:09:00|17701.62|17581.62|17698.85|17578.85|17701.62|17581.62|17698.68|17578.68|10
1642266550000|2022-01-15 17:09:10|17698.13|17578.13|17695.43|17575.43|17698.13|17578.13|17695.43|17575.43|10
1642266560000|2022-01-15 17:09:20|17695.48|17575.48|17693.06|17573.06|17695.48|17575.48|17693.06|17573.06|9
1642266570000|2022-01-15 17:09:30|17692.72|17572.72|17687.59|17567.59|17692.72|17572.72|17687.59|17567.59|10
1642266580000|2022-01-15 17:09:40|17687.33|17567.33|17683.72|17563.72|17687.33|17567.33|17683.72|17563.72|9
1642266590000|2022-01-15 17:09:50|17682.82|17562.82|17675.42|17555.42|17682.82|17562.82|17675.42|17555.42|10
1642266600000|2022-01-15 17:10:00|17674.93|17554.93|17673.48|17553.48|17675.05|17555.05|17673.44|17553.44|10
1642266610000|2022-01-15 17:10:10|17672.81|17552.81|17673.78|17553.78|17673.81|17553.81|17672.81|17552.81|7
1642266620000|2022-01-15 17:10:20|17674.61|17554.61|17678.15|17558.15|17678.15|17558.15|17674.61|17554.61|10
1642266630000|2022-01-15 17:10:30|17678.46|17558.46|17681.19|17561.19|17681.19|17561.19|17678.46|17558.46|10
1642266640000|2022-01-15 17:10:40|17682.11|17562.11|17686.37|17566.37|17686.37|17566.37|17682.11|17562.11|8
1642266650000|2022-01-15 17:10:50|17686.1|17566.1|17686.79|17566.79|17687.4|17567.4|17686.1|17566.1|10
1642266660000|2022-01-15 17:11:00|17686.87|17566.87|17689.11|17569.11|17689.11|17569.11|17686.87|17566.87|10
1642266670000|2022-01-15 17:11:10|17688.92|17568.92|17689.36|17569.36|17689.36|17569.36|17688.78|17568.78|10
1642266680000|2022-01-15 17:11:20|17689.76|17569.76|17691.27|17571.27|17691.27|17571.27|17689.74|17569.74|10
1642266690000|2022-01-15 17:11:30|17691.34|17571.34|17691.92|17571.92|17692.06|17572.06|17691.19|17571.19|10
1642266700000|2022-01-15 17:11:40|17692.29|17572.29|17693.2|17573.2|17693.41|17573.41|17692.29|17572.29|10
1642266710000|2022-01-15 17:11:50|17693.91|17573.91|17692.63|17572.63|17694|17574|17692.63|17572.63|10
1642266720000|2022-01-15 17:12:00|17693.22|17573.22|17693.21|17573.21|17693.38|17573.38|17692.48|17572.48|9
1642266730000|2022-01-15 17:12:10|17692.25|17572.25|17692.02|17572.02|17692.51|17572.51|17691.74|17571.74|10
1642266740000|2022-01-15 17:12:20|17691.51|17571.51|17691.58|17571.58|17691.95|17571.95|17691.49|17571.49|9
1642266750000|2022-01-15 17:12:30|17691.52|17571.52|17689.67|17569.67|17691.52|17571.52|17689.67|17569.67|10
1642266760000|2022-01-15 17:12:40|17689.08|17569.08|17689.39|17569.39|17689.5|17569.5|17688.52|17568.52|9
1642266770000|2022-01-15 17:12:50|17689.41|17569.41|17689.52|17569.52|17689.62|17569.62|17689.24|17569.24|9
1642266780000|2022-01-15 17:13:00|17689.56|17569.56|17691.54|17571.54|17691.54|17571.54|17689.4|17569.4|10
1642266790000|2022-01-15 17:13:10|17691.61|17571.61|17690.05|17570.05|17691.76|17571.76|17689.84|17569.84|10
1642266800000|2022-01-15 17:13:20|17690.81|17570.81|17689.03|17569.03|17690.81|17570.81|17689|17569|9
1642266810000|2022-01-15 17:13:30|17689|17569|17689.67|17569.67|17690.13|17570.13|17689|17569|10
1642266820000|2022-01-15 17:13:40|17689.69|17569.69|17689.49|17569.49|17689.7|17569.7|17689.1|17569.1|7
1642266830000|2022-01-15 17:13:50|17689.45|17569.45|17689.31|17569.31|17689.45|17569.45|17688.68|17568.68|10
1642266840000|2022-01-15 17:14:00|17689.25|17569.25|17689.18|17569.18|17689.25|17569.25|17688.34|17568.34|10
1642266850000|2022-01-15 17:14:10|17689.3|17569.3|17686.34|17566.34|17689.3|17569.3|17686.21|17566.21|10
1642266860000|2022-01-15 17:14:20|17686.2|17566.2|17687.32|17567.32|17687.32|17567.32|17685.96|17565.96|10
1642266870000|2022-01-15 17:14:30|17687.34|17567.34|17688.69|17568.69|17689.26|17569.26|17687.34|17567.34|10
1642266880000|2022-01-15 17:14:40|17689.53|17569.53|17687.8|17567.8|17689.62|17569.62|17687.8|17567.8|10
1642266890000|2022-01-15 17:14:50|17687.72|17567.72|17686.63|17566.63|17688.4|17568.4|17686.63|17566.63|10
1642266900000|2022-01-15 17:15:00|17686.53|17566.53|17685.49|17565.49|17686.53|17566.53|17685.49|17565.49|10
1642266910000|2022-01-15 17:15:10|17685.28|17565.28|17685.34|17565.34|17685.44|17565.44|17684.39|17564.39|10
1642266920000|2022-01-15 17:15:20|17684.4|17564.4|17685.51|17565.51|17685.51|17565.51|17684.19|17564.19|10
1642266930000|2022-01-15 17:15:30|17685.87|17565.87|17686.82|17566.82|17687.17|17567.17|17685.73|17565.73|10
1642266940000|2022-01-15 17:15:40|17687.03|17567.03|17687.65|17567.65|17688.15|17568.15|17687.03|17567.03|10
1642266950000|2022-01-15 17:15:50|17687.76|17567.76|17687.5|17567.5|17687.8|17567.8|17687.5|17567.5|9
1642266960000|2022-01-15 17:16:00|17687.81|17567.81|17687.34|17567.34|17687.98|17567.98|17686.8|17566.8|9
1642266970000|2022-01-15 17:16:10|17686.83|17566.83|17687|17567|17687.62|17567.62|17686.83|17566.83|8
1642266980000|2022-01-15 17:16:20|17686.99|17566.99|17688.25|17568.25|17688.36|17568.36|17686.86|17566.86|9
1642266990000|2022-01-15 17:16:30|17687.94|17567.94|17690.7|17570.7|17690.7|17570.7|17687.47|17567.47|10
1642267000000|2022-01-15 17:16:40|17690.87|17570.87|17691.46|17571.46|17691.68|17571.68|17690.73|17570.73|9
1642267010000|2022-01-15 17:16:50|17691.66|17571.66|17692.02|17572.02|17692.14|17572.14|17691.66|17571.66|9
1642267020000|2022-01-15 17:17:00|17692.31|17572.31|17695.45|17575.45|17695.59|17575.59|17692.29|17572.29|9
1642267030000|2022-01-15 17:17:10|17695.33|17575.33|17697.61|17577.61|17697.63|17577.63|17695.32|17575.32|9
1642267040000|2022-01-15 17:17:20|17697.72|17577.72|17697.23|17577.23|17697.76|17577.76|17697.16|17577.16|8
1642267050000|2022-01-15 17:17:30|17697.28|17577.28|17697.66|17577.66|17697.85|17577.85|17697.12|17577.12|10
1642267060000|2022-01-15 17:17:40|17698.21|17578.21|17701.77|17581.77|17701.77|17581.77|17697.88|17577.88|9
1642267070000|2022-01-15 17:17:50|17701.5|17581.5|17712.94|17592.94|17712.94|17592.94|17700.81|17580.81|10
1642267080000|2022-01-15 17:18:00|17713.04|17593.04|17714.89|17594.89|17715.16|17595.16|17712.76|17592.76|10
1642267090000|2022-01-15 17:18:10|17714.93|17594.93|17715.92|17595.92|17716.21|17596.21|17714.93|17594.93|9
1642267100000|2022-01-15 17:18:20|17715.71|17595.71|17718.33|17598.33|17718.33|17598.33|17715.71|17595.71|10
1642267110000|2022-01-15 17:18:30|17717.89|17597.89|17716.17|17596.17|17717.89|17597.89|17716.17|17596.17|10
1642267120000|2022-01-15 17:18:40|17716.42|17596.42|17715.05|17595.05|17716.42|17596.42|17715.05|17595.05|9
1642267130000|2022-01-15 17:18:50|17714.68|17594.68|17713.95|17593.95|17714.77|17594.77|17713.87|17593.87|10
1642267140000|2022-01-15 17:19:00|17713.82|17593.82|17713.83|17593.83|17713.83|17593.83|17712.76|17592.76|10
1642267150000|2022-01-15 17:19:10|17713.89|17593.89|17714.5|17594.5|17714.5|17594.5|17713.1|17593.1|9
1642267160000|2022-01-15 17:19:20|17714.8|17594.8|17712.22|17592.22|17714.93|17594.93|17712.22|17592.22|9
1642267170000|2022-01-15 17:19:30|17711.33|17591.33|17711.36|17591.36|17711.77|17591.77|17711.12|17591.12|10
1642267180000|2022-01-15 17:19:40|17711.78|17591.78|17711.45|17591.45|17711.78|17591.78|17711.15|17591.15|9
1642267190000|2022-01-15 17:19:50|17711.33|17591.33|17708.99|17588.99|17711.33|17591.33|17708.99|17588.99|10
1642267200000|2022-01-15 17:20:00|17708.53|17588.53|17705.35|17585.35|17708.53|17588.53|17705.35|17585.35|9
1642267210000|2022-01-15 17:20:10|17705.6|17585.6|17707.13|17587.13|17707.13|17587.13|17705.48|17585.48|8
1642267220000|2022-01-15 17:20:20|17707.14|17587.14|17707.77|17587.77|17707.77|17587.77|17706.9|17586.9|9
1642267230000|2022-01-15 17:20:30|17707.78|17587.78|17708.52|17588.52|17708.82|17588.82|17707.78|17587.78|10
1642267240000|2022-01-15 17:20:40|17708.43|17588.43|17707.99|17587.99|17708.97|17588.97|17707.99|17587.99|10
1642267250000|2022-01-15 17:20:50|17708.15|17588.15|17708.67|17588.67|17708.67|17588.67|17707.64|17587.64|10
1642267260000|2022-01-15 17:21:00|17708.4|17588.4|17709.46|17589.46|17709.46|17589.46|17708.33|17588.33|9
1642267270000|2022-01-15 17:21:10|17709.04|17589.04|17710.01|17590.01|17710.01|17590.01|17709.04|17589.04|10
1642267280000|2022-01-15 17:21:20|17709.35|17589.35|17710.1|17590.1|17710.1|17590.1|17709.03|17589.03|10
1642267290000|2022-01-15 17:21:30|17710.22|17590.22|17710.95|17590.95|17710.98|17590.98|17710.12|17590.12|10
1642267300000|2022-01-15 17:21:40|17711.08|17591.08|17711.6|17591.6|17711.6|17591.6|17710.91|17590.91|8
1642267310000|2022-01-15 17:21:50|17711.25|17591.25|17711.42|17591.42|17711.42|17591.42|17710.78|17590.78|9
1642267320000|2022-01-15 17:22:00|17711.3|17591.3|17712.48|17592.48|17712.48|17592.48|17711.17|17591.17|10
1642267330000|2022-01-15 17:22:10|17712.41|17592.41|17712.1|17592.1|17712.76|17592.76|17711.97|17591.97|9
1642267340000|2022-01-15 17:22:20|17711.75|17591.75|17713.65|17593.65|17713.7|17593.7|17711.59|17591.59|10
1642267350000|2022-01-15 17:22:30|17713.81|17593.81|17715.2|17595.2|17716.04|17596.04|17713.81|17593.81|10
1642267360000|2022-01-15 17:22:40|17715.86|17595.86|17716.52|17596.52|17717.24|17597.24|17715.86|17595.86|9
1642267370000|2022-01-15 17:22:50|17716.63|17596.63|17717.27|17597.27|17717.27|17597.27|17716.63|17596.63|10
1642267380000|2022-01-15 17:23:00|17717.67|17597.67|17719.06|17599.06|17719.06|17599.06|17717.32|17597.32|10
1642267390000|2022-01-15 17:23:10|17719.33|17599.33|17719.18|17599.18|17720.62|17600.62|17719.18|17599.18|9
1642267400000|2022-01-15 17:23:20|17718.77|17598.77|17717.88|17597.88|17718.77|17598.77|17717.61|17597.61|10
1642267410000|2022-01-15 17:23:30|17718.02|17598.02|17716.82|17596.82|17718.02|17598.02|17716.82|17596.82|10
1642267420000|2022-01-15 17:23:40|17717.19|17597.19|17716.02|17596.02|17717.19|17597.19|17715.68|17595.68|9
1642267430000|2022-01-15 17:23:50|17716.19|17596.19|17716.94|17596.94|17717.24|17597.24|17716.08|17596.08|10
1642267440000|2022-01-15 17:24:00|17716.89|17596.89|17717.34|17597.34|17717.34|17597.34|17716.54|17596.54|10
1642267450000|2022-01-15 17:24:10|17717.07|17597.07|17718.28|17598.28|17718.28|17598.28|17717.07|17597.07|9
1642267460000|2022-01-15 17:24:20|17717.96|17597.96|17717.97|17597.97|17718.2|17598.2|17717.91|17597.91|8
1642267470000|2022-01-15 17:24:30|17717.99|17597.99|17718.75|17598.75|17718.75|17598.75|17717.99|17597.99|9
1642267480000|2022-01-15 17:24:40|17718.68|17598.68|17719.26|17599.26|17719.82|17599.82|17718.68|17598.68|9
1642267490000|2022-01-15 17:24:50|17719.15|17599.15|17720.13|17600.13|17720.13|17600.13|17719.15|17599.15|9
1642267500000|2022-01-15 17:25:00|17720.4|17600.4|17721.62|17601.62|17721.62|17601.62|17720.4|17600.4|8
1642267510000|2022-01-15 17:25:10|17721.66|17601.66|17720.88|17600.88|17721.66|17601.66|17720.49|17600.49|10
1642267520000|2022-01-15 17:25:20|17720.54|17600.54|17719.54|17599.54|17720.82|17600.82|17719.4|17599.4|10
1642267530000|2022-01-15 17:25:30|17719.68|17599.68|17720.06|17600.06|17720.19|17600.19|17719.65|17599.65|9
1642267540000|2022-01-15 17:25:40|17720.47|17600.47|17720.66|17600.66|17720.66|17600.66|17720.06|17600.06|9
1642267550000|2022-01-15 17:25:50|17720.83|17600.83|17719.88|17599.88|17720.84|17600.84|17719.75|17599.75|10
1642267560000|2022-01-15 17:26:00|17719.94|17599.94|17718.89|17598.89|17719.94|17599.94|17718.89|17598.89|8
1642267570000|2022-01-15 17:26:10|17718.86|17598.86|17716.86|17596.86|17719.2|17599.2|17716.7|17596.7|10
1642267580000|2022-01-15 17:26:20|17716.66|17596.66|17715.96|17595.96|17716.66|17596.66|17715.61|17595.61|10
1642267590000|2022-01-15 17:26:30|17716.01|17596.01|17715.24|17595.24|17716.13|17596.13|17715.23|17595.23|10
1642267600000|2022-01-15 17:26:40|17715.34|17595.34|17715.53|17595.53|17715.57|17595.57|17715.24|17595.24|9
1642267610000|2022-01-15 17:26:50|17715.87|17595.87|17715.82|17595.82|17716.03|17596.03|17715.82|17595.82|9
1642267620000|2022-01-15 17:27:00|17715.31|17595.31|17715.79|17595.79|17715.79|17595.79|17715.21|17595.21|10
1642267630000|2022-01-15 17:27:10|17716.23|17596.23|17718.04|17598.04|17718.04|17598.04|17716.23|17596.23|9
1642267640000|2022-01-15 17:27:20|17718.53|17598.53|17718.74|17598.74|17718.85|17598.85|17718.51|17598.51|8
1642267650000|2022-01-15 17:27:30|17718.04|17598.04|17717.54|17597.54|17718.8|17598.8|17717.54|17597.54|10
1642267660000|2022-01-15 17:27:40|17717.53|17597.53|17718.35|17598.35|17718.46|17598.46|17717.53|17597.53|9
1642267670000|2022-01-15 17:27:50|17718.4|17598.4|17719.25|17599.25|17719.27|17599.27|17718.32|17598.32|10
1642267680000|2022-01-15 17:28:00|17719.28|17599.28|17720.33|17600.33|17720.33|17600.33|17719.28|17599.28|10
1642267690000|2022-01-15 17:28:10|17720.37|17600.37|17722.5|17602.5|17722.5|17602.5|17720.37|17600.37|10
1642267700000|2022-01-15 17:28:20|17722.64|17602.64|17725.49|17605.49|17725.49|17605.49|17722.64|17602.64|10
1642267710000|2022-01-15 17:28:30|17725.13|17605.13|17725.82|17605.82|17725.92|17605.92|17725.13|17605.13|10
1642267720000|2022-01-15 17:28:40|17725.93|17605.93|17727.59|17607.59|17727.59|17607.59|17725.93|17605.93|9
1642267730000|2022-01-15 17:28:50|17727.44|17607.44|17727.99|17607.99|17728.09|17608.09|17727.32|17607.32|9
1642267740000|2022-01-15 17:29:00|17728.19|17608.19|17731.32|17611.32|17731.39|17611.39|17728.19|17608.19|9
1642267750000|2022-01-15 17:29:10|17732.29|17612.29|17733.4|17613.4|17734.95|17614.95|17732.28|17612.28|10
1642267760000|2022-01-15 17:29:20|17733.67|17613.67|17730.7|17610.7|17733.67|17613.67|17730.7|17610.7|10
1642267770000|2022-01-15 17:29:30|17730.37|17610.37|17727.16|17607.16|17730.48|17610.48|17727.16|17607.16|10
1642267780000|2022-01-15 17:29:40|17726.87|17606.87|17724.24|17604.24|17726.87|17606.87|17724.24|17604.24|10
1642267790000|2022-01-15 17:29:50|17724.08|17604.08|17720.78|17600.78|17724.08|17604.08|17720.5|17600.5|10
1642267800000|2022-01-15 17:30:00|17720.73|17600.73|17721.17|17601.17|17721.23|17601.23|17719.87|17599.87|9
1642267810000|2022-01-15 17:30:10|17720.87|17600.87|17722.34|17602.34|17722.34|17602.34|17720.76|17600.76|10
1642267820000|2022-01-15 17:30:20|17722.8|17602.8|17723.96|17603.96|17723.96|17603.96|17722.8|17602.8|10
1642267830000|2022-01-15 17:30:30|17723.93|17603.93|17724.19|17604.19|17724.19|17604.19|17723.44|17603.44|10
1642267840000|2022-01-15 17:30:40|17724.01|17604.01|17724.73|17604.73|17725.17|17605.17|17723.35|17603.35|8
1642267850000|2022-01-15 17:30:50|17725.39|17605.39|17724.71|17604.71|17725.77|17605.77|17724.71|17604.71|10
1642267860000|2022-01-15 17:31:00|17725.52|17605.52|17724.56|17604.56|17726.36|17606.36|17724.56|17604.56|10
1642267870000|2022-01-15 17:31:10|17724.35|17604.35|17725.07|17605.07|17725.07|17605.07|17724.07|17604.07|9
1642267880000|2022-01-15 17:31:20|17725.03|17605.03|17724.79|17604.79|17725.56|17605.56|17724.73|17604.73|9
1642267890000|2022-01-15 17:31:30|17725.33|17605.33|17726.31|17606.31|17726.4|17606.4|17725.19|17605.19|10
1642267900000|2022-01-15 17:31:40|17726.7|17606.7|17729.21|17609.21|17729.21|17609.21|17726.58|17606.58|9
1642267910000|2022-01-15 17:31:50|17729.44|17609.44|17728.47|17608.47|17729.44|17609.44|17728.47|17608.47|9
1642267920000|2022-01-15 17:32:00|17728.62|17608.62|17727.28|17607.28|17728.62|17608.62|17727.27|17607.27|10
1642267930000|2022-01-15 17:32:10|17727.21|17607.21|17728.62|17608.62|17728.73|17608.73|17727.21|17607.21|10
1642267940000|2022-01-15 17:32:20|17728.82|17608.82|17728.56|17608.56|17729.28|17609.28|17728.55|17608.55|10
1642267950000|2022-01-15 17:32:30|17728.41|17608.41|17728.04|17608.04|17728.72|17608.72|17727.85|17607.85|10
1642267960000|2022-01-15 17:32:40|17727.84|17607.84|17726.71|17606.71|17727.94|17607.94|17726.58|17606.58|9
1642267970000|2022-01-15 17:32:50|17726.69|17606.69|17726.19|17606.19|17726.77|17606.77|17725.7|17605.7|10
1642267980000|2022-01-15 17:33:00|17725.87|17605.87|17726.7|17606.7|17726.7|17606.7|17725.82|17605.82|10
1642267990000|2022-01-15 17:33:10|17726.71|17606.71|17727.88|17607.88|17727.88|17607.88|17726.71|17606.71|10
1642268000000|2022-01-15 17:33:20|17727.5|17607.5|17727.25|17607.25|17727.59|17607.59|17727.25|17607.25|8
1642268010000|2022-01-15 17:33:30|17727.22|17607.22|17727.56|17607.56|17728.73|17608.73|17727.22|17607.22|10
1642268020000|2022-01-15 17:33:40|17727.04|17607.04|17726.68|17606.68|17727.05|17607.05|17726.44|17606.44|9
1642268030000|2022-01-15 17:33:50|17726.72|17606.72|17724.49|17604.49|17726.83|17606.83|17724.49|17604.49|10
1642268040000|2022-01-15 17:34:00|17724.57|17604.57|17719.63|17599.63|17724.57|17604.57|17719.63|17599.63|10
1642268050000|2022-01-15 17:34:10|17719.54|17599.54|17718.03|17598.03|17719.59|17599.59|17718.03|17598.03|10
1642268060000|2022-01-15 17:34:20|17717.78|17597.78|17713.2|17593.2|17717.78|17597.78|17713.2|17593.2|10
1642268070000|2022-01-15 17:34:30|17712.67|17592.67|17712.17|17592.17|17712.95|17592.95|17711.89|17591.89|10
1642268080000|2022-01-15 17:34:40|17711.08|17591.08|17710.21|17590.21|17711.55|17591.55|17709.99|17589.99|9
1642268090000|2022-01-15 17:34:50|17710.3|17590.3|17708.79|17588.79|17710.3|17590.3|17708.78|17588.78|7
1642268100000|2022-01-15 17:35:00|17708.84|17588.84|17708.91|17588.91|17709.36|17589.36|17708.6|17588.6|8
1642268110000|2022-01-15 17:35:10|17708.85|17588.85|17709.09|17589.09|17709.65|17589.65|17708.82|17588.82|10
1642268120000|2022-01-15 17:35:20|17708.47|17588.47|17709.17|17589.17|17709.39|17589.39|17708.47|17588.47|10
1642268130000|2022-01-15 17:35:30|17709.42|17589.42|17709.38|17589.38|17709.42|17589.42|17708.74|17588.74|9
1642268140000|2022-01-15 17:35:40|17709.46|17589.46|17709.73|17589.73|17710.04|17590.04|17709.46|17589.46|9
1642268150000|2022-01-15 17:35:50|17710.09|17590.09|17710.03|17590.03|17710.69|17590.69|17710.03|17590.03|9
1642268160000|2022-01-15 17:36:00|17710.02|17590.02|17708.73|17588.73|17710.09|17590.09|17708.73|17588.73|9
1642268170000|2022-01-15 17:36:10|17708.92|17588.92|17708.21|17588.21|17708.92|17588.92|17708.17|17588.17|10
1642268180000|2022-01-15 17:36:20|17708.42|17588.42|17706.57|17586.57|17708.42|17588.42|17706.57|17586.57|8
1642268190000|2022-01-15 17:36:30|17706.77|17586.77|17710.03|17590.03|17710.03|17590.03|17706.67|17586.67|10
1642268200000|2022-01-15 17:36:40|17710.8|17590.8|17713.22|17593.22|17713.27|17593.27|17710.8|17590.8|8
1642268210000|2022-01-15 17:36:50|17713.45|17593.45|17714.01|17594.01|17714.06|17594.06|17713.45|17593.45|9
1642268220000|2022-01-15 17:37:00|17713.86|17593.86|17715.05|17595.05|17715.05|17595.05|17713.86|17593.86|10
1642268230000|2022-01-15 17:37:10|17714.93|17594.93|17716.12|17596.12|17716.12|17596.12|17714.93|17594.93|10
1642268240000|2022-01-15 17:37:20|17716.41|17596.41|17715.74|17595.74|17716.53|17596.53|17715.58|17595.58|10
1642268250000|2022-01-15 17:37:30|17716.26|17596.26|17716.18|17596.18|17716.26|17596.26|17715.96|17595.96|10
1642268260000|2022-01-15 17:37:40|17716.15|17596.15|17716.14|17596.14|17716.62|17596.62|17716.14|17596.14|10
1642268270000|2022-01-15 17:37:50|17716.13|17596.13|17718.05|17598.05|17718.15|17598.15|17715.98|17595.98|9
1642268280000|2022-01-15 17:38:00|17718.08|17598.08|17717.74|17597.74|17718.71|17598.71|17717.74|17597.74|9
1642268290000|2022-01-15 17:38:10|17717.71|17597.71|17717.75|17597.75|17718.62|17598.62|17717.71|17597.71|10
1642268300000|2022-01-15 17:38:20|17718.32|17598.32|17717.79|17597.79|17718.42|17598.42|17717.51|17597.51|10
1642268310000|2022-01-15 17:38:30|17717.76|17597.76|17716.67|17596.67|17717.76|17597.76|17716.5|17596.5|10
1642268320000|2022-01-15 17:38:40|17716.66|17596.66|17717|17597|17717.14|17597.14|17716.31|17596.31|9
1642268330000|2022-01-15 17:38:50|17717.45|17597.45|17717.33|17597.33|17717.82|17597.82|17717.07|17597.07|9
1642268340000|2022-01-15 17:39:00|17717.05|17597.05|17716.43|17596.43|17717.05|17597.05|17716.28|17596.28|10
1642268350000|2022-01-15 17:39:10|17716.47|17596.47|17715.81|17595.81|17716.49|17596.49|17715.78|17595.78|10
1642268360000|2022-01-15 17:39:20|17715.92|17595.92|17715.07|17595.07|17716.11|17596.11|17715.02|17595.02|10
1642268370000|2022-01-15 17:39:30|17715.05|17595.05|17715.3|17595.3|17715.3|17595.3|17714.94|17594.94|9
1642268380000|2022-01-15 17:39:40|17715.69|17595.69|17716.07|17596.07|17716.74|17596.74|17715.61|17595.61|9
1642268390000|2022-01-15 17:39:50|17716.41|17596.41|17716.43|17596.43|17716.93|17596.93|17716.25|17596.25|10
1642268400000|2022-01-15 17:40:00|17716.57|17596.57|17714.62|17594.62|17716.57|17596.57|17714.43|17594.43|9
1642268410000|2022-01-15 17:40:10|17714.12|17594.12|17713.37|17593.37|17714.33|17594.33|17713.15|17593.15|10
1642268420000|2022-01-15 17:40:20|17713.31|17593.31|17713.32|17593.32|17713.46|17593.46|17712.9|17592.9|10
1642268430000|2022-01-15 17:40:30|17713.95|17593.95|17715.41|17595.41|17715.41|17595.41|17713.69|17593.69|10
1642268440000|2022-01-15 17:40:40|17715.51|17595.51|17715.89|17595.89|17716.02|17596.02|17715.51|17595.51|8
1642268450000|2022-01-15 17:40:50|17715.96|17595.96|17715.31|17595.31|17715.96|17595.96|17715.31|17595.31|10
1642268460000|2022-01-15 17:41:00|17715.59|17595.59|17716.77|17596.77|17716.77|17596.77|17714.83|17594.83|9
1642268470000|2022-01-15 17:41:10|17716.55|17596.55|17717.8|17597.8|17717.9|17597.9|17716.55|17596.55|10
1642268480000|2022-01-15 17:41:20|17717.76|17597.76|17717.75|17597.75|17717.76|17597.76|17717.46|17597.46|9
1642268490000|2022-01-15 17:41:30|17718.18|17598.18|17720.24|17600.24|17720.24|17600.24|17718.18|17598.18|10
1642268500000|2022-01-15 17:41:40|17720.53|17600.53|17720.74|17600.74|17721.02|17601.02|17720.53|17600.53|10
1642268510000|2022-01-15 17:41:50|17720.81|17600.81|17721.21|17601.21|17721.65|17601.65|17720.81|17600.81|9
1642268520000|2022-01-15 17:42:00|17721.58|17601.58|17722.96|17602.96|17722.96|17602.96|17721.58|17601.58|9
1642268530000|2022-01-15 17:42:10|17722.95|17602.95|17721.34|17601.34|17722.95|17602.95|17721.34|17601.34|9
1642268540000|2022-01-15 17:42:20|17721.13|17601.13|17721.3|17601.3|17721.56|17601.56|17720.9|17600.9|9
1642268550000|2022-01-15 17:42:30|17721.32|17601.32|17720.5|17600.5|17721.32|17601.32|17720.47|17600.47|9
1642268560000|2022-01-15 17:42:40|17720.59|17600.59|17720.94|17600.94|17721.04|17601.04|17720.59|17600.59|7
1642268570000|2022-01-15 17:42:50|17720.96|17600.96|17720.76|17600.76|17721|17601|17720.3|17600.3|10
1642268580000|2022-01-15 17:43:00|17720.51|17600.51|17720.13|17600.13|17720.56|17600.56|17720.13|17600.13|8
1642268590000|2022-01-15 17:43:10|17719.79|17599.79|17719.85|17599.85|17720.01|17600.01|17719.71|17599.71|9
1642268600000|2022-01-15 17:43:20|17719.33|17599.33|17718.91|17598.91|17719.37|17599.37|17718.57|17598.57|9
1642268610000|2022-01-15 17:43:30|17719.25|17599.25|17718.12|17598.12|17719.25|17599.25|17717.79|17597.79|10
1642268620000|2022-01-15 17:43:40|17718.4|17598.4|17719.03|17599.03|17719.35|17599.35|17718.37|17598.37|10
1642268630000|2022-01-15 17:43:50|17719.11|17599.11|17719.58|17599.58|17719.77|17599.77|17718.83|17598.83|9
1642268640000|2022-01-15 17:44:00|17719.45|17599.45|17719.61|17599.61|17719.62|17599.62|17719.16|17599.16|10
1642268650000|2022-01-15 17:44:10|17719.74|17599.74|17719.37|17599.37|17720.37|17600.37|17719.17|17599.17|10
1642268660000|2022-01-15 17:44:20|17719.41|17599.41|17719.6|17599.6|17720.49|17600.49|17719.41|17599.41|10
1642268670000|2022-01-15 17:44:30|17719.2|17599.2|17718.25|17598.25|17719.2|17599.2|17718.25|17598.25|10
1642268680000|2022-01-15 17:44:40|17717.87|17597.87|17717.95|17597.95|17718.12|17598.12|17717.66|17597.66|10
1642268690000|2022-01-15 17:44:50|17718.23|17598.23|17718.08|17598.08|17718.23|17598.23|17717.62|17597.62|10
1642268700000|2022-01-15 17:45:00|17718.3|17598.3|17717.78|17597.78|17718.67|17598.67|17717.61|17597.61|10
1642268710000|2022-01-15 17:45:10|17718.1|17598.1|17719.1|17599.1|17719.1|17599.1|17718.02|17598.02|10
1642268720000|2022-01-15 17:45:20|17719.13|17599.13|17724.98|17604.98|17724.98|17604.98|17719.13|17599.13|10
1642268730000|2022-01-15 17:45:30|17725.22|17605.22|17729.8|17609.8|17729.8|17609.8|17725|17605|10
1642268740000|2022-01-15 17:45:40|17729.85|17609.85|17731.4|17611.4|17731.4|17611.4|17729.83|17609.83|10
1642268750000|2022-01-15 17:45:50|17731.39|17611.39|17729.87|17609.87|17731.39|17611.39|17729.81|17609.81|10
1642268760000|2022-01-15 17:46:00|17729.92|17609.92|17735.41|17615.41|17735.41|17615.41|17729.71|17609.71|10
1642268770000|2022-01-15 17:46:10|17734.9|17614.9|17738.33|17618.33|17738.66|17618.66|17734.9|17614.9|10
1642268780000|2022-01-15 17:46:20|17737.82|17617.82|17735.31|17615.31|17737.82|17617.82|17735.31|17615.31|10
1642268790000|2022-01-15 17:46:30|17734.99|17614.99|17738.44|17618.44|17738.44|17618.44|17734.22|17614.22|10
1642268800000|2022-01-15 17:46:40|17739.92|17619.92|17741.94|17621.94|17742.73|17622.73|17739.92|17619.92|9
1642268810000|2022-01-15 17:46:50|17741.9|17621.9|17741.18|17621.18|17743.7|17623.7|17741.18|17621.18|10
1642268820000|2022-01-15 17:47:00|17741.53|17621.53|17742.32|17622.32|17742.61|17622.61|17740.72|17620.72|10
1642268830000|2022-01-15 17:47:10|17740.36|17620.36|17737.41|17617.41|17740.9|17620.9|17737.41|17617.41|10
1642268840000|2022-01-15 17:47:20|17737.48|17617.48|17733.82|17613.82|17737.76|17617.76|17733.82|17613.82|10
1642268850000|2022-01-15 17:47:30|17733.68|17613.68|17730.44|17610.44|17733.75|17613.75|17730.44|17610.44|10
1642268860000|2022-01-15 17:47:40|17730.59|17610.59|17726.24|17606.24|17730.59|17610.59|17726.24|17606.24|10
1642268870000|2022-01-15 17:47:50|17725.26|17605.26|17719.85|17599.85|17725.52|17605.52|17719.85|17599.85|10
1642268880000|2022-01-15 17:48:00|17719.61|17599.61|17716.86|17596.86|17719.61|17599.61|17716.86|17596.86|10
1642268890000|2022-01-15 17:48:10|17715.39|17595.39|17712.59|17592.59|17715.39|17595.39|17712.59|17592.59|10
1642268900000|2022-01-15 17:48:20|17712.32|17592.32|17709.58|17589.58|17712.32|17592.32|17709.58|17589.58|10
1642268910000|2022-01-15 17:48:30|17709.37|17589.37|17710.84|17590.84|17710.84|17590.84|17709.37|17589.37|10
1642268920000|2022-01-15 17:48:40|17710.72|17590.72|17711.27|17591.27|17711.32|17591.32|17710.72|17590.72|9
1642268930000|2022-01-15 17:48:50|17711.24|17591.24|17710.54|17590.54|17711.65|17591.65|17710.51|17590.51|9
1642268940000|2022-01-15 17:49:00|17710.25|17590.25|17709.88|17589.88|17711.01|17591.01|17709.88|17589.88|9
1642268950000|2022-01-15 17:49:10|17709.76|17589.76|17712.26|17592.26|17712.26|17592.26|17709.35|17589.35|10
1642268960000|2022-01-15 17:49:20|17712.38|17592.38|17716.36|17596.36|17716.36|17596.36|17712.29|17592.29|10
1642268970000|2022-01-15 17:49:30|17716.54|17596.54|17717.86|17597.86|17718.05|17598.05|17716.54|17596.54|9
1642268980000|2022-01-15 17:49:40|17718.21|17598.21|17718.73|17598.73|17719.24|17599.24|17717.91|17597.91|9
1642268990000|2022-01-15 17:49:50|17718.39|17598.39|17717.3|17597.3|17718.72|17598.72|17717.3|17597.3|10
1642269000000|2022-01-15 17:50:00|17717.04|17597.04|17718.24|17598.24|17718.24|17598.24|17717.04|17597.04|9
1642269010000|2022-01-15 17:50:10|17718.07|17598.07|17720.42|17600.42|17720.42|17600.42|17718.07|17598.07|10
1642269020000|2022-01-15 17:50:20|17720.34|17600.34|17724.3|17604.3|17724.46|17604.46|17720.34|17600.34|10
1642269030000|2022-01-15 17:50:30|17724.63|17604.63|17725.06|17605.06|17725.4|17605.4|17724.63|17604.63|10
1642269040000|2022-01-15 17:50:40|17725.12|17605.12|17725.28|17605.28|17725.35|17605.35|17724.7|17604.7|10
1642269050000|2022-01-15 17:50:50|17725.75|17605.75|17731.56|17611.56|17731.72|17611.72|17725.75|17605.75|10
1642269060000|2022-01-15 17:51:00|17731.41|17611.41|17730.93|17610.93|17731.89|17611.89|17730.81|17610.81|10
1642269070000|2022-01-15 17:51:10|17731.02|17611.02|17734.14|17614.14|17734.14|17614.14|17730.85|17610.85|9
1642269080000|2022-01-15 17:51:20|17734.05|17614.05|17735.27|17615.27|17735.27|17615.27|17734.05|17614.05|10
1642269090000|2022-01-15 17:51:30|17735.16|17615.16|17738.12|17618.12|17738.23|17618.23|17735.16|17615.16|10
1642269100000|2022-01-15 17:51:40|17737.74|17617.74|17739.69|17619.69|17740.2|17620.2|17737.74|17617.74|9
1642269110000|2022-01-15 17:51:50|17739.35|17619.35|17739.06|17619.06|17740.18|17620.18|17739.02|17619.02|10
1642269120000|2022-01-15 17:52:00|17738.71|17618.71|17739.79|17619.79|17739.79|17619.79|17738.71|17618.71|5
1642269130000|2022-01-15 17:52:10|17740.01|17620.01|17740.78|17620.78|17741.26|17621.26|17739.99|17619.99|10
1642269140000|2022-01-15 17:52:20|17741.08|17621.08|17742.59|17622.59|17742.76|17622.76|17741.08|17621.08|9
1642269150000|2022-01-15 17:52:30|17742.49|17622.49|17742.27|17622.27|17742.49|17622.49|17742.17|17622.17|10
1642269160000|2022-01-15 17:52:40|17742.22|17622.22|17742.34|17622.34|17742.83|17622.83|17742.18|17622.18|10
1642269170000|2022-01-15 17:52:50|17742.37|17622.37|17739.94|17619.94|17742.37|17622.37|17739.85|17619.85|10
1642269180000|2022-01-15 17:53:00|17740.12|17620.12|17740.56|17620.56|17740.56|17620.56|17739.81|17619.81|10
1642269190000|2022-01-15 17:53:10|17741.25|17621.25|17742.88|17622.88|17743.22|17623.22|17740.93|17620.93|10
1642269200000|2022-01-15 17:53:20|17743.02|17623.02|17745.7|17625.7|17745.7|17625.7|17743.02|17623.02|9
1642269210000|2022-01-15 17:53:30|17745.42|17625.42|17743.16|17623.16|17745.5|17625.5|17743.16|17623.16|10
1642269220000|2022-01-15 17:53:40|17742.25|17622.25|17742.15|17622.15|17742.25|17622.25|17741.21|17621.21|10
1642269230000|2022-01-15 17:53:50|17741.86|17621.86|17742.39|17622.39|17742.65|17622.65|17741.79|17621.79|10
1642269240000|2022-01-15 17:54:00|17742.53|17622.53|17741.37|17621.37|17742.53|17622.53|17741.14|17621.14|10
1642269250000|2022-01-15 17:54:10|17741.75|17621.75|17742.27|17622.27|17742.27|17622.27|17741.72|17621.72|10
1642269260000|2022-01-15 17:54:20|17742.74|17622.74|17743.78|17623.78|17743.78|17623.78|17742.4|17622.4|10
1642269270000|2022-01-15 17:54:30|17743.77|17623.77|17741.6|17621.6|17743.92|17623.92|17741.43|17621.43|9
1642269280000|2022-01-15 17:54:40|17741.02|17621.02|17741.04|17621.04|17741.04|17621.04|17739.67|17619.67|9
1642269290000|2022-01-15 17:54:50|17741.4|17621.4|17742.36|17622.36|17742.56|17622.56|17741.1|17621.1|10
1642269300000|2022-01-15 17:55:00|17742.88|17622.88|17743.67|17623.67|17744.07|17624.07|17742.69|17622.69|10
1642269310000|2022-01-15 17:55:10|17744.01|17624.01|17744.07|17624.07|17745.8|17625.8|17743.73|17623.73|10
1642269320000|2022-01-15 17:55:20|17743.7|17623.7|17742.82|17622.82|17743.94|17623.94|17742.82|17622.82|10
1642269330000|2022-01-15 17:55:30|17742.93|17622.93|17741.31|17621.31|17742.93|17622.93|17741.31|17621.31|10
1642269340000|2022-01-15 17:55:40|17741.41|17621.41|17739.83|17619.83|17741.41|17621.41|17739.83|17619.83|10
1642269350000|2022-01-15 17:55:50|17738.52|17618.52|17735.74|17615.74|17738.52|17618.52|17735.74|17615.74|10
1642269360000|2022-01-15 17:56:00|17735.41|17615.41|17734.57|17614.57|17736.07|17616.07|17734.45|17614.45|10
1642269370000|2022-01-15 17:56:10|17734.12|17614.12|17732.77|17612.77|17734.12|17614.12|17732.77|17612.77|8
1642269380000|2022-01-15 17:56:20|17733.54|17613.54|17732.22|17612.22|17733.76|17613.76|17732.09|17612.09|10
1642269390000|2022-01-15 17:56:30|17732.19|17612.19|17731.08|17611.08|17732.23|17612.23|17731.08|17611.08|9
1642269400000|2022-01-15 17:56:40|17730.73|17610.73|17731.34|17611.34|17731.34|17611.34|17730.62|17610.62|10
1642269410000|2022-01-15 17:56:50|17731.03|17611.03|17729.81|17609.81|17731.03|17611.03|17729.81|17609.81|10
1642269420000|2022-01-15 17:57:00|17729.84|17609.84|17725.36|17605.36|17730.26|17610.26|17725.36|17605.36|10
1642269430000|2022-01-15 17:57:10|17724.17|17604.17|17719.34|17599.34|17724.17|17604.17|17719.34|17599.34|10
1642269440000|2022-01-15 17:57:20|17717.97|17597.97|17719.45|17599.45|17720.03|17600.03|17717.97|17597.97|10
1642269450000|2022-01-15 17:57:30|17719.74|17599.74|17720.34|17600.34|17721.16|17601.16|17719.74|17599.74|10
1642269460000|2022-01-15 17:57:40|17720.15|17600.15|17718.9|17598.9|17720.36|17600.36|17718.9|17598.9|10
1642269470000|2022-01-15 17:57:50|17718.19|17598.19|17715.26|17595.26|17718.19|17598.19|17715.12|17595.12|10
1642269480000|2022-01-15 17:58:00|17715.24|17595.24|17710.72|17590.72|17715.24|17595.24|17710.72|17590.72|10
1642269490000|2022-01-15 17:58:10|17710.31|17590.31|17708.17|17588.17|17710.31|17590.31|17707.96|17587.96|10
1642269500000|2022-01-15 17:58:20|17707.4|17587.4|17705.98|17585.98|17707.4|17587.4|17705.24|17585.24|10
1642269510000|2022-01-15 17:58:30|17705.97|17585.97|17706.66|17586.66|17706.96|17586.96|17705.97|17585.97|9
1642269520000|2022-01-15 17:58:40|17706.97|17586.97|17708.46|17588.46|17708.69|17588.69|17706.97|17586.97|10
1642269530000|2022-01-15 17:58:50|17708.29|17588.29|17706.91|17586.91|17708.29|17588.29|17706.91|17586.91|10
1642269540000|2022-01-15 17:59:00|17707.06|17587.06|17708.73|17588.73|17708.73|17588.73|17707.06|17587.06|10
1642269550000|2022-01-15 17:59:10|17709.14|17589.14|17711.5|17591.5|17711.5|17591.5|17709.03|17589.03|9
1642269560000|2022-01-15 17:59:20|17711.97|17591.97|17713.66|17593.66|17713.94|17593.94|17711.97|17591.97|10
1642269570000|2022-01-15 17:59:30|17713.68|17593.68|17712.47|17592.47|17713.68|17593.68|17711.97|17591.97|10
1642269580000|2022-01-15 17:59:40|17712.55|17592.55|17712.44|17592.44|17712.55|17592.55|17711.58|17591.58|9
1642269590000|2022-01-15 17:59:50|17712.27|17592.27|17711.78|17591.78|17712.82|17592.82|17711.78|17591.78|10
1642269600000|2022-01-15 18:00:00|17711.97|17591.97|17709.08|17589.08|17712.07|17592.07|17709|17589|10
1642269610000|2022-01-15 18:00:10|17709.23|17589.23|17709.91|17589.91|17709.91|17589.91|17709.23|17589.23|9
1642269620000|2022-01-15 18:00:20|17710.53|17590.53|17709.87|17589.87|17710.53|17590.53|17709.87|17589.87|9
1642269630000|2022-01-15 18:00:30|17710.34|17590.34|17709.42|17589.42|17710.34|17590.34|17709.42|17589.42|10
1642269640000|2022-01-15 18:00:40|17709.71|17589.71|17709.22|17589.22|17709.71|17589.71|17709.22|17589.22|10
1642269650000|2022-01-15 18:00:50|17709.3|17589.3|17709.6|17589.6|17709.76|17589.76|17709.3|17589.3|10
1642269660000|2022-01-15 18:01:00|17710.14|17590.14|17707.17|17587.17|17710.14|17590.14|17706.1|17586.1|10
1642269670000|2022-01-15 18:01:10|17706.72|17586.72|17704.55|17584.55|17706.72|17586.72|17704.55|17584.55|10
1642269680000|2022-01-15 18:01:20|17704.09|17584.09|17704.77|17584.77|17704.77|17584.77|17703.75|17583.75|10
1642269690000|2022-01-15 18:01:30|17704.32|17584.32|17703.83|17583.83|17704.64|17584.64|17703.77|17583.77|10
1642269700000|2022-01-15 18:01:40|17703.57|17583.57|17702.57|17582.57|17703.8|17583.8|17701.93|17581.93|9
1642269710000|2022-01-15 18:01:50|17701.82|17581.82|17700.51|17580.51|17701.82|17581.82|17699.34|17579.34|10
1642269720000|2022-01-15 18:02:00|17701.2|17581.2|17701.2|17581.2|17702.01|17582.01|17701.19|17581.19|10
1642269730000|2022-01-15 18:02:10|17700.87|17580.87|17702.1|17582.1|17702.1|17582.1|17700.59|17580.59|10
1642269740000|2022-01-15 18:02:20|17700.45|17580.45|17701.58|17581.58|17701.63|17581.63|17700.45|17580.45|10
1642269750000|2022-01-15 18:02:30|17702.25|17582.25|17703.78|17583.78|17703.78|17583.78|17702.25|17582.25|9
1642269760000|2022-01-15 18:02:40|17703.87|17583.87|17704.22|17584.22|17704.54|17584.54|17703.87|17583.87|10
1642269770000|2022-01-15 18:02:50|17704.19|17584.19|17702.74|17582.74|17704.19|17584.19|17702.74|17582.74|9
1642269780000|2022-01-15 18:03:00|17702.23|17582.23|17701.77|17581.77|17702.37|17582.37|17700.58|17580.58|10
1642269790000|2022-01-15 18:03:10|17701.82|17581.82|17703.17|17583.17|17703.29|17583.29|17701.62|17581.62|10
1642269800000|2022-01-15 18:03:20|17703.85|17583.85|17706.21|17586.21|17706.21|17586.21|17703.54|17583.54|10
1642269810000|2022-01-15 18:03:30|17706.48|17586.48|17706.56|17586.56|17706.94|17586.94|17706.28|17586.28|10
1642269820000|2022-01-15 18:03:40|17707.21|17587.21|17706.6|17586.6|17707.32|17587.32|17706.49|17586.49|10
1642269830000|2022-01-15 18:03:50|17705.89|17585.89|17702.43|17582.43|17705.89|17585.89|17702.43|17582.43|10
1642269840000|2022-01-15 18:04:00|17701.09|17581.09|17699.02|17579.02|17701.09|17581.09|17698.46|17578.46|10
1642269850000|2022-01-15 18:04:10|17698.73|17578.73|17695.43|17575.43|17698.73|17578.73|17695.43|17575.43|10
1642269860000|2022-01-15 18:04:20|17695.05|17575.05|17695.64|17575.64|17695.98|17575.98|17694.8|17574.8|10
1642269870000|2022-01-15 18:04:30|17695.66|17575.66|17696.45|17576.45|17696.45|17576.45|17695.15|17575.15|10
1642269880000|2022-01-15 18:04:40|17696.49|17576.49|17697.12|17577.12|17697.49|17577.49|17696.38|17576.38|9
1642269890000|2022-01-15 18:04:50|17697.23|17577.23|17697.49|17577.49|17697.49|17577.49|17696.84|17576.84|8
1642269900000|2022-01-15 18:05:00|17697.64|17577.64|17696.77|17576.77|17697.98|17577.98|17696.77|17576.77|10
1642269910000|2022-01-15 18:05:10|17696.27|17576.27|17696|17576|17696.27|17576.27|17694.79|17574.79|10
1642269920000|2022-01-15 18:05:20|17695.98|17575.98|17694.54|17574.54|17695.98|17575.98|17694.54|17574.54|9
1642269930000|2022-01-15 18:05:30|17695|17575|17692.63|17572.63|17695|17575|17692.63|17572.63|10
1642269940000|2022-01-15 18:05:40|17693.06|17573.06|17692.58|17572.58|17693.06|17573.06|17692.42|17572.42|10
1642269950000|2022-01-15 18:05:50|17692.33|17572.33|17693.15|17573.15|17693.33|17573.33|17692.33|17572.33|9
1642269960000|2022-01-15 18:06:00|17692.12|17572.12|17690.78|17570.78|17692.12|17572.12|17690.45|17570.45|10
1642269970000|2022-01-15 18:06:10|17689.74|17569.74|17691.67|17571.67|17692.09|17572.09|17689.38|17569.38|10
1642269980000|2022-01-15 18:06:20|17691.55|17571.55|17692.13|17572.13|17692.39|17572.39|17691.53|17571.53|9
1642269990000|2022-01-15 18:06:30|17692.34|17572.34|17692.03|17572.03|17692.94|17572.94|17692.03|17572.03|10
1642270000000|2022-01-15 18:06:40|17691.36|17571.36|17689.44|17569.44|17691.48|17571.48|17689.44|17569.44|10
1642270010000|2022-01-15 18:06:50|17688.59|17568.59|17684.33|17564.33|17688.59|17568.59|17684.33|17564.33|10
1642270020000|2022-01-15 18:07:00|17684.51|17564.51|17684.72|17564.72|17685.21|17565.21|17684.35|17564.35|10
1642270030000|2022-01-15 18:07:10|17685.16|17565.16|17686.34|17566.34|17686.6|17566.6|17684.76|17564.76|9
1642270040000|2022-01-15 18:07:20|17686.16|17566.16|17686.59|17566.59|17686.59|17566.59|17685.58|17565.58|10
1642270050000|2022-01-15 18:07:30|17687.02|17567.02|17687.89|17567.89|17687.89|17567.89|17687.02|17567.02|10
1642270060000|2022-01-15 18:07:40|17688.07|17568.07|17691.06|17571.06|17691.52|17571.52|17687.98|17567.98|10
1642270070000|2022-01-15 18:07:50|17691.17|17571.17|17692.69|17572.69|17693.24|17573.24|17691.17|17571.17|9
1642270080000|2022-01-15 18:08:00|17692.72|17572.72|17691.37|17571.37|17692.76|17572.76|17691.37|17571.37|10
1642270090000|2022-01-15 18:08:10|17691.48|17571.48|17690.35|17570.35|17691.65|17571.65|17690.35|17570.35|10
1642270100000|2022-01-15 18:08:20|17689.89|17569.89|17689.13|17569.13|17689.89|17569.89|17688.93|17568.93|10
1642270110000|2022-01-15 18:08:30|17689.33|17569.33|17690.49|17570.49|17690.49|17570.49|17689.14|17569.14|9
1642270120000|2022-01-15 18:08:40|17691.23|17571.23|17691.64|17571.64|17691.78|17571.78|17690.84|17570.84|10
1642270130000|2022-01-15 18:08:50|17692.05|17572.05|17690.91|17570.91|17692.72|17572.72|17690.91|17570.91|10
1642270140000|2022-01-15 18:09:00|17691.4|17571.4|17689.18|17569.18|17691.4|17571.4|17689.18|17569.18|10
1642270150000|2022-01-15 18:09:10|17690.3|17570.3|17687.79|17567.79|17690.3|17570.3|17687.79|17567.79|10
1642270160000|2022-01-15 18:09:20|17687.67|17567.67|17687.03|17567.03|17687.67|17567.67|17686.9|17566.9|10
1642270170000|2022-01-15 18:09:30|17687.34|17567.34|17688.95|17568.95|17688.95|17568.95|17687.34|17567.34|10
1642270180000|2022-01-15 18:09:40|17689.27|17569.27|17689.24|17569.24|17689.91|17569.91|17689.17|17569.17|9
1642270190000|2022-01-15 18:09:50|17689.08|17569.08|17689.43|17569.43|17690.01|17570.01|17689.08|17569.08|10
1642270200000|2022-01-15 18:10:00|17689.81|17569.81|17691.59|17571.59|17691.59|17571.59|17689.81|17569.81|10
1642270210000|2022-01-15 18:10:10|17691.6|17571.6|17692.32|17572.32|17692.32|17572.32|17691.48|17571.48|10
1642270220000|2022-01-15 18:10:20|17692.36|17572.36|17697.34|17577.34|17697.34|17577.34|17692.36|17572.36|10
1642270230000|2022-01-15 18:10:30|17698.65|17578.65|17700.01|17580.01|17700.26|17580.26|17698.65|17578.65|10
1642270240000|2022-01-15 18:10:40|17699.56|17579.56|17703.55|17583.55|17703.55|17583.55|17699.36|17579.36|10
1642270250000|2022-01-15 18:10:50|17704.05|17584.05|17704.26|17584.26|17704.7|17584.7|17704.05|17584.05|8
1642270260000|2022-01-15 18:11:00|17704.9|17584.9|17704.35|17584.35|17704.96|17584.96|17704.14|17584.14|9
1642270270000|2022-01-15 18:11:10|17703.92|17583.92|17704.13|17584.13|17704.13|17584.13|17703.69|17583.69|9
1642270280000|2022-01-15 18:11:20|17704.29|17584.29|17703.77|17583.77|17704.29|17584.29|17703.75|17583.75|10
1642270290000|2022-01-15 18:11:30|17703.64|17583.64|17703.3|17583.3|17703.88|17583.88|17703.3|17583.3|9
1642270300000|2022-01-15 18:11:40|17703.35|17583.35|17702.87|17582.87|17704.27|17584.27|17702.87|17582.87|9
1642270310000|2022-01-15 18:11:50|17702.29|17582.29|17697.22|17577.22|17702.29|17582.29|17696.8|17576.8|10
1642270320000|2022-01-15 18:12:00|17696.47|17576.47|17696.46|17576.46|17697.56|17577.56|17696.29|17576.29|10
1642270330000|2022-01-15 18:12:10|17696.67|17576.67|17699.47|17579.47|17699.47|17579.47|17696.67|17576.67|10
1642270340000|2022-01-15 18:12:20|17699.43|17579.43|17699.22|17579.22|17699.43|17579.43|17698.5|17578.5|10
1642270350000|2022-01-15 18:12:30|17699.06|17579.06|17698.1|17578.1|17699.59|17579.59|17698.1|17578.1|10
1642270360000|2022-01-15 18:12:40|17698.2|17578.2|17696.38|17576.38|17698.2|17578.2|17696.28|17576.28|10
1642270370000|2022-01-15 18:12:50|17696.17|17576.17|17692.92|17572.92|17696.17|17576.17|17692.34|17572.34|10
1642270380000|2022-01-15 18:13:00|17692.55|17572.55|17692.47|17572.47|17692.83|17572.83|17692.24|17572.24|10
1642270390000|2022-01-15 18:13:10|17692.55|17572.55|17692.52|17572.52|17692.82|17572.82|17692.23|17572.23|10
1642270400000|2022-01-15 18:13:20|17692.15|17572.15|17691.15|17571.15|17692.15|17572.15|17690.81|17570.81|10
1642270410000|2022-01-15 18:13:30|17690.57|17570.57|17689.66|17569.66|17691.27|17571.27|17689.66|17569.66|10
1642270420000|2022-01-15 18:13:40|17688.87|17568.87|17684.79|17564.79|17688.87|17568.87|17684.79|17564.79|8
1642270430000|2022-01-15 18:13:50|17685.05|17565.05|17684.01|17564.01|17685.05|17565.05|17684.01|17564.01|10
1642270440000|2022-01-15 18:14:00|17683.77|17563.77|17681.09|17561.09|17684.28|17564.28|17680.78|17560.78|10
1642270450000|2022-01-15 18:14:10|17681.92|17561.92|17683.11|17563.11|17683.11|17563.11|17681.92|17561.92|10
1642270460000|2022-01-15 18:14:20|17683.04|17563.04|17679.96|17559.96|17683.04|17563.04|17679.96|17559.96|10
1642270470000|2022-01-15 18:14:30|17680.03|17560.03|17680.49|17560.49|17680.61|17560.61|17678.93|17558.93|10
1642270480000|2022-01-15 18:14:40|17680.46|17560.46|17680.08|17560.08|17680.49|17560.49|17679.87|17559.87|9
1642270490000|2022-01-15 18:14:50|17679.68|17559.68|17680.08|17560.08|17680.2|17560.2|17679.68|17559.68|8
1642270500000|2022-01-15 18:15:00|17679.86|17559.86|17679.84|17559.84|17680.32|17560.32|17679.76|17559.76|10
1642270510000|2022-01-15 18:15:10|17680.39|17560.39|17683.77|17563.77|17683.77|17563.77|17679.92|17559.92|10
1642270520000|2022-01-15 18:15:20|17683.27|17563.27|17680.18|17560.18|17683.27|17563.27|17680.18|17560.18|10
1642270530000|2022-01-15 18:15:30|17679.98|17559.98|17677.27|17557.27|17679.98|17559.98|17677.27|17557.27|10
1642270540000|2022-01-15 18:15:40|17677.08|17557.08|17678.5|17558.5|17678.5|17558.5|17676.82|17556.82|10
1642270550000|2022-01-15 18:15:50|17678.65|17558.65|17679.82|17559.82|17680.13|17560.13|17678.24|17558.24|9
1642270560000|2022-01-15 18:16:00|17679.93|17559.93|17682.11|17562.11|17682.11|17562.11|17679.55|17559.55|10
1642270570000|2022-01-15 18:16:10|17682.37|17562.37|17687.13|17567.13|17687.35|17567.35|17682.28|17562.28|10
1642270580000|2022-01-15 18:16:20|17687.45|17567.45|17689.72|17569.72|17689.72|17569.72|17687.45|17567.45|10
1642270590000|2022-01-15 18:16:30|17690.39|17570.39|17695.04|17575.04|17695.04|17575.04|17690.39|17570.39|10
1642270600000|2022-01-15 18:16:40|17695.11|17575.11|17697.46|17577.46|17697.46|17577.46|17694.62|17574.62|10
1642270610000|2022-01-15 18:16:50|17697.63|17577.63|17698.69|17578.69|17698.69|17578.69|17697.63|17577.63|10
1642270620000|2022-01-15 18:17:00|17698.85|17578.85|17697.71|17577.71|17698.85|17578.85|17697.36|17577.36|10
1642270630000|2022-01-15 18:17:10|17697.74|17577.74|17693.78|17573.78|17697.74|17577.74|17693.56|17573.56|10
1642270640000|2022-01-15 18:17:20|17693.67|17573.67|17693.47|17573.47|17694.29|17574.29|17693.39|17573.39|10
1642270650000|2022-01-15 18:17:30|17693.32|17573.32|17694.49|17574.49|17695.05|17575.05|17693.32|17573.32|10
1642270660000|2022-01-15 18:17:40|17694.34|17574.34|17693.24|17573.24|17695.53|17575.53|17693.24|17573.24|10
1642270670000|2022-01-15 18:17:50|17693.22|17573.22|17695.76|17575.76|17695.88|17575.88|17692.68|17572.68|10
1642270680000|2022-01-15 18:18:00|17695.74|17575.74|17697.02|17577.02|17697.65|17577.65|17695.74|17575.74|10
1642270690000|2022-01-15 18:18:10|17697.34|17577.34|17695.88|17575.88|17697.34|17577.34|17695.61|17575.61|10
1642270700000|2022-01-15 18:18:20|17696.13|17576.13|17697.81|17577.81|17698.47|17578.47|17696.13|17576.13|10
1642270710000|2022-01-15 18:18:30|17698.08|17578.08|17698.48|17578.48|17698.48|17578.48|17697.74|17577.74|10
1642270720000|2022-01-15 18:18:40|17698.57|17578.57|17698.87|17578.87|17698.87|17578.87|17698.55|17578.55|9
1642270730000|2022-01-15 18:18:50|17698.85|17578.85|17696.7|17576.7|17698.85|17578.85|17696.62|17576.62|9
1642270740000|2022-01-15 18:19:00|17696.8|17576.8|17698.46|17578.46|17698.46|17578.46|17696.75|17576.75|9
1642270750000|2022-01-15 18:19:10|17698.42|17578.42|17698.6|17578.6|17699.02|17579.02|17698.42|17578.42|9
1642270760000|2022-01-15 18:19:20|17698.72|17578.72|17699.22|17579.22|17699.48|17579.48|17698.72|17578.72|10
1642270770000|2022-01-15 18:19:30|17699.01|17579.01|17698.77|17578.77|17699.01|17579.01|17698.41|17578.41|10
1642270780000|2022-01-15 18:19:40|17699.03|17579.03|17699.14|17579.14|17699.25|17579.25|17698.94|17578.94|9
1642270790000|2022-01-15 18:19:50|17699.69|17579.69|17699.99|17579.99|17700.11|17580.11|17699.69|17579.69|9
1642270800000|2022-01-15 18:20:00|17699.8|17579.8|17700.14|17580.14|17700.24|17580.24|17699.63|17579.63|10
1642270810000|2022-01-15 18:20:10|17700.43|17580.43|17700.85|17580.85|17701.21|17581.21|17700.21|17580.21|10
1642270820000|2022-01-15 18:20:20|17701.08|17581.08|17701.88|17581.88|17701.88|17581.88|17700.99|17580.99|10
1642270830000|2022-01-15 18:20:30|17701.97|17581.97|17702.43|17582.43|17702.49|17582.49|17701.73|17581.73|9
1642270840000|2022-01-15 18:20:40|17702.63|17582.63|17703.46|17583.46|17703.46|17583.46|17701.72|17581.72|9
1642270850000|2022-01-15 18:20:50|17703.63|17583.63|17705.14|17585.14|17705.16|17585.16|17703.63|17583.63|9
1642270860000|2022-01-15 18:21:00|17705.73|17585.73|17707.99|17587.99|17708.01|17588.01|17705.72|17585.72|10
1642270870000|2022-01-15 18:21:10|17707.84|17587.84|17709.84|17589.84|17709.84|17589.84|17707.69|17587.69|10
1642270880000|2022-01-15 18:21:20|17709.77|17589.77|17707.76|17587.76|17710.39|17590.39|17707.76|17587.76|10
1642270890000|2022-01-15 18:21:30|17707.64|17587.64|17707.14|17587.14|17707.64|17587.64|17706.83|17586.83|10
1642270900000|2022-01-15 18:21:40|17707.15|17587.15|17709.43|17589.43|17709.43|17589.43|17707|17587|9
1642270910000|2022-01-15 18:21:50|17709.45|17589.45|17709.72|17589.72|17709.72|17589.72|17709.43|17589.43|9
1642270920000|2022-01-15 18:22:00|17709.6|17589.6|17709.72|17589.72|17709.81|17589.81|17709.35|17589.35|8
1642270930000|2022-01-15 18:22:10|17709.92|17589.92|17707.35|17587.35|17709.92|17589.92|17707.35|17587.35|10
1642270940000|2022-01-15 18:22:20|17707.53|17587.53|17704.06|17584.06|17707.53|17587.53|17704.06|17584.06|10
1642270950000|2022-01-15 18:22:30|17704.55|17584.55|17702.45|17582.45|17704.55|17584.55|17702.44|17582.44|9
1642270960000|2022-01-15 18:22:40|17702.3|17582.3|17702.09|17582.09|17702.58|17582.58|17701.74|17581.74|10
1642270970000|2022-01-15 18:22:50|17702.4|17582.4|17703.77|17583.77|17703.77|17583.77|17702.4|17582.4|10
1642270980000|2022-01-15 18:23:00|17704.11|17584.11|17703.88|17583.88|17704.17|17584.17|17703.55|17583.55|10
1642270990000|2022-01-15 18:23:10|17704.46|17584.46|17707.11|17587.11|17707.13|17587.13|17704.46|17584.46|8
1642271000000|2022-01-15 18:23:20|17706.85|17586.85|17706.84|17586.84|17707.29|17587.29|17706.81|17586.81|9
1642271010000|2022-01-15 18:23:30|17706.74|17586.74|17706.19|17586.19|17706.74|17586.74|17705.92|17585.92|10
1642271020000|2022-01-15 18:23:40|17706.13|17586.13|17706.32|17586.32|17706.4|17586.4|17705.82|17585.82|8
1642271030000|2022-01-15 18:23:50|17706.16|17586.16|17707.04|17587.04|17707.07|17587.07|17706.1|17586.1|10
1642271040000|2022-01-15 18:24:00|17707.02|17587.02|17707.93|17587.93|17707.93|17587.93|17707.02|17587.02|10
1642271050000|2022-01-15 18:24:10|17708.31|17588.31|17710.29|17590.29|17710.29|17590.29|17708.31|17588.31|10
1642271060000|2022-01-15 18:24:20|17710.85|17590.85|17710.96|17590.96|17710.96|17590.96|17710.37|17590.37|10
1642271070000|2022-01-15 18:24:30|17710.99|17590.99|17712.09|17592.09|17712.09|17592.09|17710.99|17590.99|9
1642271080000|2022-01-15 18:24:40|17711.99|17591.99|17711.46|17591.46|17712.03|17592.03|17711.42|17591.42|10
1642271090000|2022-01-15 18:24:50|17711.5|17591.5|17711.51|17591.51|17711.73|17591.73|17711.48|17591.48|10
1642271100000|2022-01-15 18:25:00|17711.72|17591.72|17711.64|17591.64|17711.75|17591.75|17711.11|17591.11|10
1642271110000|2022-01-15 18:25:10|17711.58|17591.58|17711.06|17591.06|17711.78|17591.78|17711.06|17591.06|10
1642271120000|2022-01-15 18:25:20|17711|17591|17708.95|17588.95|17711|17591|17708.94|17588.94|10
1642271130000|2022-01-15 18:25:30|17707.72|17587.72|17700.38|17580.38|17707.72|17587.72|17699.81|17579.81|10
1642271140000|2022-01-15 18:25:40|17700.21|17580.21|17698.57|17578.57|17700.21|17580.21|17698.57|17578.57|10
1642271150000|2022-01-15 18:25:50|17698.79|17578.79|17699.45|17579.45|17699.52|17579.52|17698.79|17578.79|7
1642271160000|2022-01-15 18:26:00|17699.51|17579.51|17700.97|17580.97|17700.97|17580.97|17699.34|17579.34|10
1642271170000|2022-01-15 18:26:10|17700.87|17580.87|17701.1|17581.1|17701.34|17581.34|17700.62|17580.62|10
1642271180000|2022-01-15 18:26:20|17701.27|17581.27|17700.49|17580.49|17701.63|17581.63|17700.49|17580.49|10
1642271190000|2022-01-15 18:26:30|17700.39|17580.39|17699.57|17579.57|17700.39|17580.39|17699.33|17579.33|10
1642271200000|2022-01-15 18:26:40|17699.6|17579.6|17698.79|17578.79|17699.65|17579.65|17698.79|17578.79|8
1642271210000|2022-01-15 18:26:50|17698.76|17578.76|17698.38|17578.38|17698.76|17578.76|17698.38|17578.38|9
1642271220000|2022-01-15 18:27:00|17698.31|17578.31|17698.16|17578.16|17698.7|17578.7|17697.83|17577.83|10
1642271230000|2022-01-15 18:27:10|17698.1|17578.1|17699.2|17579.2|17699.2|17579.2|17697.52|17577.52|10
1642271240000|2022-01-15 18:27:20|17698.94|17578.94|17699.65|17579.65|17699.65|17579.65|17698.94|17578.94|10
1642271250000|2022-01-15 18:27:30|17699.49|17579.49|17700.76|17580.76|17700.76|17580.76|17699.33|17579.33|10
1642271260000|2022-01-15 18:27:40|17701.29|17581.29|17701.2|17581.2|17701.5|17581.5|17701.11|17581.11|7
1642271270000|2022-01-15 18:27:50|17700.91|17580.91|17699.85|17579.85|17701|17581|17699.85|17579.85|9
1642271280000|2022-01-15 18:28:00|17698.75|17578.75|17699.79|17579.79|17699.79|17579.79|17698.72|17578.72|10
1642271290000|2022-01-15 18:28:10|17699.64|17579.64|17697.24|17577.24|17699.64|17579.64|17697.24|17577.24|10
1642271300000|2022-01-15 18:28:20|17696.41|17576.41|17695.04|17575.04|17696.41|17576.41|17694.81|17574.81|9
1642271310000|2022-01-15 18:28:30|17694.94|17574.94|17693.07|17573.07|17694.94|17574.94|17693.07|17573.07|10
1642271320000|2022-01-15 18:28:40|17692.99|17572.99|17691.32|17571.32|17692.99|17572.99|17691.3|17571.3|8
1642271330000|2022-01-15 18:28:50|17692.35|17572.35|17692.69|17572.69|17692.69|17572.69|17692.35|17572.35|10
1642271340000|2022-01-15 18:29:00|17692.46|17572.46|17692.47|17572.47|17692.6|17572.6|17692.38|17572.38|8
1642271350000|2022-01-15 18:29:10|17692.52|17572.52|17692.49|17572.49|17693.13|17573.13|17692.29|17572.29|10
1642271360000|2022-01-15 18:29:20|17692.44|17572.44|17692.89|17572.89|17692.89|17572.89|17692.44|17572.44|10
1642271370000|2022-01-15 18:29:30|17692.92|17572.92|17692.63|17572.63|17692.98|17572.98|17692.63|17572.63|9
1642271380000|2022-01-15 18:29:40|17692.51|17572.51|17692.41|17572.41|17692.87|17572.87|17692.41|17572.41|10
1642271390000|2022-01-15 18:29:50|17692.13|17572.13|17692.86|17572.86|17692.86|17572.86|17692.13|17572.13|10
1642271400000|2022-01-15 18:30:00|17693.08|17573.08|17693.9|17573.9|17694.07|17574.07|17693.08|17573.08|10
1642271410000|2022-01-15 18:30:10|17694.42|17574.42|17696.41|17576.41|17696.41|17576.41|17694.42|17574.42|10
1642271420000|2022-01-15 18:30:20|17696.85|17576.85|17697.2|17577.2|17697.2|17577.2|17696.76|17576.76|10
1642271430000|2022-01-15 18:30:30|17697|17577|17696.85|17576.85|17697.08|17577.08|17696.68|17576.68|8
1642271440000|2022-01-15 18:30:40|17696.9|17576.9|17698.27|17578.27|17698.27|17578.27|17696.9|17576.9|7
1642271450000|2022-01-15 18:30:50|17698.28|17578.28|17697.84|17577.84|17698.8|17578.8|17697.84|17577.84|10
1642271460000|2022-01-15 18:31:00|17698.16|17578.16|17699.35|17579.35|17699.35|17579.35|17698.16|17578.16|10
1642271470000|2022-01-15 18:31:10|17699.07|17579.07|17700.72|17580.72|17700.89|17580.89|17699.06|17579.06|9
1642271480000|2022-01-15 18:31:20|17700.61|17580.61|17699.7|17579.7|17700.63|17580.63|17699.7|17579.7|10
1642271490000|2022-01-15 18:31:30|17699.78|17579.78|17698.67|17578.67|17700.31|17580.31|17698.67|17578.67|10
1642271500000|2022-01-15 18:31:40|17698.39|17578.39|17699.63|17579.63|17699.87|17579.87|17698.39|17578.39|8
1642271510000|2022-01-15 18:31:50|17700.16|17580.16|17701.84|17581.84|17701.84|17581.84|17700.16|17580.16|9
1642271520000|2022-01-15 18:32:00|17701.9|17581.9|17702.37|17582.37|17702.55|17582.55|17701.9|17581.9|8
1642271530000|2022-01-15 18:32:10|17702.31|17582.31|17703.49|17583.49|17703.53|17583.53|17702.31|17582.31|10
1642271540000|2022-01-15 18:32:20|17703.62|17583.62|17704.17|17584.17|17704.17|17584.17|17703.31|17583.31|9
1642271550000|2022-01-15 18:32:30|17704.69|17584.69|17705.92|17585.92|17705.92|17585.92|17704.69|17584.69|10
1642271560000|2022-01-15 18:32:40|17705.7|17585.7|17705.57|17585.57|17705.98|17585.98|17705.51|17585.51|9
1642271570000|2022-01-15 18:32:50|17705.76|17585.76|17707.15|17587.15|17707.15|17587.15|17705.76|17585.76|10
1642271580000|2022-01-15 18:33:00|17707.05|17587.05|17707.13|17587.13|17707.27|17587.27|17706.7|17586.7|10
1642271590000|2022-01-15 18:33:10|17706.95|17586.95|17708.98|17588.98|17708.98|17588.98|17706.92|17586.92|10
1642271600000|2022-01-15 18:33:20|17708.58|17588.58|17709.23|17589.23|17709.36|17589.36|17708.58|17588.58|8
1642271610000|2022-01-15 18:33:30|17709.29|17589.29|17709.29|17589.29|17709.45|17589.45|17708.96|17588.96|9
1642271620000|2022-01-15 18:33:40|17709.35|17589.35|17709.05|17589.05|17709.35|17589.35|17709.02|17589.02|10
1642271630000|2022-01-15 18:33:50|17708.92|17588.92|17709.05|17589.05|17709.44|17589.44|17708.92|17588.92|9
1642271640000|2022-01-15 18:34:00|17708.85|17588.85|17707.86|17587.86|17708.85|17588.85|17707.86|17587.86|8
1642271650000|2022-01-15 18:34:10|17707.81|17587.81|17707.5|17587.5|17707.81|17587.81|17707.5|17587.5|9
1642271660000|2022-01-15 18:34:20|17707.31|17587.31|17707.48|17587.48|17707.65|17587.65|17707.29|17587.29|9
1642271670000|2022-01-15 18:34:30|17707.66|17587.66|17708.6|17588.6|17708.84|17588.84|17707.4|17587.4|9
1642271680000|2022-01-15 18:34:40|17708.45|17588.45|17708.53|17588.53|17708.53|17588.53|17707.76|17587.76|9
1642271690000|2022-01-15 18:34:50|17708.55|17588.55|17708.57|17588.57|17708.88|17588.88|17708.55|17588.55|10
1642271700000|2022-01-15 18:35:00|17708.59|17588.59|17707.85|17587.85|17708.63|17588.63|17707.77|17587.77|10
1642271710000|2022-01-15 18:35:10|17707.92|17587.92|17708.39|17588.39|17708.39|17588.39|17707.62|17587.62|10
1642271720000|2022-01-15 18:35:20|17708.51|17588.51|17710.04|17590.04|17710.04|17590.04|17708.51|17588.51|9
1642271730000|2022-01-15 18:35:30|17709.98|17589.98|17710.54|17590.54|17710.54|17590.54|17709.98|17589.98|9
1642271740000|2022-01-15 18:35:40|17711.18|17591.18|17710.78|17590.78|17711.18|17591.18|17710.32|17590.32|9
1642271750000|2022-01-15 18:35:50|17710.76|17590.76|17709.87|17589.87|17710.76|17590.76|17709.87|17589.87|8
1642271760000|2022-01-15 18:36:00|17709.46|17589.46|17708.56|17588.56|17709.46|17589.46|17708.46|17588.46|10
1642271770000|2022-01-15 18:36:10|17709.12|17589.12|17711.23|17591.23|17711.36|17591.36|17709.12|17589.12|9
1642271780000|2022-01-15 18:36:20|17711.24|17591.24|17712.49|17592.49|17712.63|17592.63|17711.11|17591.11|9
1642271790000|2022-01-15 18:36:30|17712.53|17592.53|17711.95|17591.95|17712.53|17592.53|17711.52|17591.52|10
1642271800000|2022-01-15 18:36:40|17711.98|17591.98|17712.98|17592.98|17713.16|17593.16|17711.92|17591.92|8
1642271810000|2022-01-15 18:36:50|17712.36|17592.36|17711.64|17591.64|17712.36|17592.36|17711.64|17591.64|9
1642271820000|2022-01-15 18:37:00|17711.68|17591.68|17711.63|17591.63|17711.82|17591.82|17711.63|17591.63|6
1642271830000|2022-01-15 18:37:10|17712.74|17592.74|17711|17591|17712.74|17592.74|17711|17591|9
1642271840000|2022-01-15 18:37:20|17710.73|17590.73|17710.22|17590.22|17710.77|17590.77|17710.22|17590.22|10
1642271850000|2022-01-15 18:37:30|17710.59|17590.59|17711.56|17591.56|17711.56|17591.56|17710.27|17590.27|9
1642271860000|2022-01-15 18:37:40|17711.5|17591.5|17710.42|17590.42|17711.69|17591.69|17710.42|17590.42|10
1642271870000|2022-01-15 18:37:50|17710.37|17590.37|17709.16|17589.16|17710.57|17590.57|17709.16|17589.16|10
1642271880000|2022-01-15 18:38:00|17709.07|17589.07|17708.75|17588.75|17709.07|17589.07|17708.44|17588.44|10
1642271890000|2022-01-15 18:38:10|17708.68|17588.68|17707.62|17587.62|17708.87|17588.87|17706.93|17586.93|10
1642271900000|2022-01-15 18:38:20|17707.41|17587.41|17706.36|17586.36|17707.41|17587.41|17706.36|17586.36|9
1642271910000|2022-01-15 18:38:30|17706.51|17586.51|17707.02|17587.02|17707.29|17587.29|17706.51|17586.51|10
1642271920000|2022-01-15 18:38:40|17707.16|17587.16|17707.1|17587.1|17707.33|17587.33|17706.93|17586.93|9
1642271930000|2022-01-15 18:38:50|17707.27|17587.27|17707.52|17587.52|17707.79|17587.79|17707.05|17587.05|10
1642271940000|2022-01-15 18:39:00|17707.59|17587.59|17707.7|17587.7|17707.79|17587.79|17707.24|17587.24|9
1642271950000|2022-01-15 18:39:10|17707.62|17587.62|17708.41|17588.41|17708.41|17588.41|17707.62|17587.62|9
1642271960000|2022-01-15 18:39:20|17708.48|17588.48|17710.91|17590.91|17710.91|17590.91|17708.48|17588.48|10
1642271970000|2022-01-15 18:39:30|17710.88|17590.88|17710.22|17590.22|17711.06|17591.06|17709.98|17589.98|10
1642271980000|2022-01-15 18:39:40|17709.98|17589.98|17709.6|17589.6|17710.75|17590.75|17709.6|17589.6|10
1642271990000|2022-01-15 18:39:50|17709.61|17589.61|17709.55|17589.55|17709.74|17589.74|17709.45|17589.45|9
1642272000000|2022-01-15 18:40:00|17709.84|17589.84|17709.87|17589.87|17710.16|17590.16|17709.55|17589.55|9
1642272010000|2022-01-15 18:40:10|17709.59|17589.59|17709.19|17589.19|17709.72|17589.72|17708.98|17588.98|9
1642272020000|2022-01-15 18:40:20|17709.24|17589.24|17708.57|17588.57|17709.24|17589.24|17708.55|17588.55|9
1642272030000|2022-01-15 18:40:30|17708.65|17588.65|17709.06|17589.06|17709.06|17589.06|17708.43|17588.43|9
1642272040000|2022-01-15 18:40:40|17708.95|17588.95|17708.83|17588.83|17709.12|17589.12|17708.57|17588.57|9
1642272050000|2022-01-15 18:40:50|17708.49|17588.49|17713.43|17593.43|17713.43|17593.43|17708.12|17588.12|9
1642272060000|2022-01-15 18:41:00|17713.17|17593.17|17713.64|17593.64|17713.64|17593.64|17713.17|17593.17|10
1642272070000|2022-01-15 18:41:10|17713.79|17593.79|17714.42|17594.42|17715.09|17595.09|17713.4|17593.4|10
1642272080000|2022-01-15 18:41:20|17714.23|17594.23|17714.66|17594.66|17714.84|17594.84|17714.23|17594.23|10
1642272090000|2022-01-15 18:41:30|17714.81|17594.81|17714.4|17594.4|17714.84|17594.84|17714.22|17594.22|9
1642272100000|2022-01-15 18:41:40|17714.34|17594.34|17713.83|17593.83|17714.34|17594.34|17712.55|17592.55|9
1642272110000|2022-01-15 18:41:50|17713.74|17593.74|17714.12|17594.12|17714.64|17594.64|17713.74|17593.74|10
1642272120000|2022-01-15 18:42:00|17714.64|17594.64|17714.6|17594.6|17714.67|17594.67|17713.84|17593.84|8
1642272130000|2022-01-15 18:42:10|17715.07|17595.07|17716.09|17596.09|17716.2|17596.2|17715.01|17595.01|10
1642272140000|2022-01-15 18:42:20|17715.92|17595.92|17717.88|17597.88|17717.88|17597.88|17715.92|17595.92|10
1642272150000|2022-01-15 18:42:30|17718.68|17598.68|17720.89|17600.89|17720.89|17600.89|17718.68|17598.68|10
1642272160000|2022-01-15 18:42:40|17721.01|17601.01|17722|17602|17722.04|17602.04|17721.01|17601.01|10
1642272170000|2022-01-15 18:42:50|17722.3|17602.3|17723.31|17603.31|17723.31|17603.31|17722|17602|10
1642272180000|2022-01-15 18:43:00|17723.1|17603.1|17723.03|17603.03|17723.94|17603.94|17723.03|17603.03|10
1642272190000|2022-01-15 18:43:10|17723.19|17603.19|17722.53|17602.53|17723.79|17603.79|17722.53|17602.53|10
1642272200000|2022-01-15 18:43:20|17721.95|17601.95|17722.87|17602.87|17722.87|17602.87|17721.95|17601.95|9
1642272210000|2022-01-15 18:43:30|17722.86|17602.86|17722.85|17602.85|17723.69|17603.69|17722.85|17602.85|10
1642272220000|2022-01-15 18:43:40|17723.3|17603.3|17723.34|17603.34|17723.34|17603.34|17723.08|17603.08|10
1642272230000|2022-01-15 18:43:50|17722.92|17602.92|17723.05|17603.05|17723.38|17603.38|17722.74|17602.74|10
1642272240000|2022-01-15 18:44:00|17723.02|17603.02|17722.95|17602.95|17723.45|17603.45|17722.73|17602.73|9
1642272250000|2022-01-15 18:44:10|17722.7|17602.7|17722.11|17602.11|17723.59|17603.59|17722.11|17602.11|10
1642272260000|2022-01-15 18:44:20|17721.99|17601.99|17721.74|17601.74|17722.19|17602.19|17721.34|17601.34|9
1642272270000|2022-01-15 18:44:30|17721.59|17601.59|17721.28|17601.28|17722.13|17602.13|17721.28|17601.28|10
1642272280000|2022-01-15 18:44:40|17721.29|17601.29|17720.25|17600.25|17721.72|17601.72|17720.25|17600.25|10
1642272290000|2022-01-15 18:44:50|17719.81|17599.81|17717.63|17597.63|17719.81|17599.81|17717.63|17597.63|10
1642272300000|2022-01-15 18:45:00|17717.62|17597.62|17717.22|17597.22|17719.29|17599.29|17717.22|17597.22|10
1642272310000|2022-01-15 18:45:10|17716.95|17596.95|17717.19|17597.19|17717.28|17597.28|17716.39|17596.39|9
1642272320000|2022-01-15 18:45:20|17717|17597|17716.23|17596.23|17717|17597|17716.18|17596.18|10
1642272330000|2022-01-15 18:45:30|17716.25|17596.25|17714.74|17594.74|17716.25|17596.25|17714.66|17594.66|9
1642272340000|2022-01-15 18:45:40|17714.7|17594.7|17712.86|17592.86|17714.7|17594.7|17712.46|17592.46|10
1642272350000|2022-01-15 18:45:50|17712.81|17592.81|17713.68|17593.68|17713.68|17593.68|17712.81|17592.81|10
1642272360000|2022-01-15 18:46:00|17713.79|17593.79|17714.57|17594.57|17714.66|17594.66|17713.79|17593.79|9
1642272370000|2022-01-15 18:46:10|17714.13|17594.13|17715.33|17595.33|17715.33|17595.33|17714.13|17594.13|9
1642272380000|2022-01-15 18:46:20|17715.41|17595.41|17715.86|17595.86|17715.86|17595.86|17715.41|17595.41|8
1642272390000|2022-01-15 18:46:30|17715.73|17595.73|17716|17596|17716.14|17596.14|17715.73|17595.73|9
1642272400000|2022-01-15 18:46:40|17716.1|17596.1|17716.48|17596.48|17716.48|17596.48|17715.38|17595.38|10
1642272410000|2022-01-15 18:46:50|17716.35|17596.35|17718.05|17598.05|17718.05|17598.05|17716.35|17596.35|9
1642272420000|2022-01-15 18:47:00|17718.01|17598.01|17717.83|17597.83|17718.8|17598.8|17717.83|17597.83|10
1642272430000|2022-01-15 18:47:10|17716.92|17596.92|17715.71|17595.71|17716.92|17596.92|17715.48|17595.48|10
1642272440000|2022-01-15 18:47:20|17715.75|17595.75|17717.74|17597.74|17717.74|17597.74|17715.31|17595.31|8
1642272450000|2022-01-15 18:47:30|17717.63|17597.63|17718.5|17598.5|17718.5|17598.5|17717.51|17597.51|10
1642272460000|2022-01-15 18:47:40|17718.44|17598.44|17719.28|17599.28|17719.28|17599.28|17718.44|17598.44|7
1642272470000|2022-01-15 18:47:50|17719.01|17599.01|17719.13|17599.13|17719.35|17599.35|17719.01|17599.01|8
1642272480000|2022-01-15 18:48:00|17718.14|17598.14|17719.01|17599.01|17719.07|17599.07|17718.05|17598.05|10
1642272490000|2022-01-15 18:48:10|17718.77|17598.77|17717.29|17597.29|17718.77|17598.77|17717.19|17597.19|10
1642272500000|2022-01-15 18:48:20|17717.6|17597.6|17717.61|17597.61|17717.69|17597.69|17717.42|17597.42|9
1642272510000|2022-01-15 18:48:30|17717.42|17597.42|17717.08|17597.08|17717.42|17597.42|17716.96|17596.96|9
1642272520000|2022-01-15 18:48:40|17717.2|17597.2|17716.91|17596.91|17717.92|17597.92|17716.91|17596.91|10
1642272530000|2022-01-15 18:48:50|17717.1|17597.1|17716.33|17596.33|17717.11|17597.11|17716.33|17596.33|10
1642272540000|2022-01-15 18:49:00|17716.41|17596.41|17715.68|17595.68|17716.51|17596.51|17715.29|17595.29|10
1642272550000|2022-01-15 18:49:10|17715.53|17595.53|17714.97|17594.97|17715.53|17595.53|17714.95|17594.95|10
1642272560000|2022-01-15 18:49:20|17714.99|17594.99|17712.02|17592.02|17714.99|17594.99|17711.75|17591.75|8
1642272570000|2022-01-15 18:49:30|17710.82|17590.82|17710.12|17590.12|17711.14|17591.14|17710.11|17590.11|10
1642272580000|2022-01-15 18:49:40|17709.91|17589.91|17705.35|17585.35|17709.91|17589.91|17705.35|17585.35|10
1642272590000|2022-01-15 18:49:50|17704.73|17584.73|17701.58|17581.58|17704.87|17584.87|17701.58|17581.58|10
1642272600000|2022-01-15 18:50:00|17701.46|17581.46|17700.04|17580.04|17701.47|17581.47|17699.68|17579.68|10
1642272610000|2022-01-15 18:50:10|17699.56|17579.56|17699.78|17579.78|17699.93|17579.93|17698.99|17578.99|10
1642272620000|2022-01-15 18:50:20|17700.12|17580.12|17700.52|17580.52|17700.52|17580.52|17700.08|17580.08|9
1642272630000|2022-01-15 18:50:30|17700.43|17580.43|17700.54|17580.54|17700.73|17580.73|17700.39|17580.39|10
1642272640000|2022-01-15 18:50:40|17700.77|17580.77|17700.84|17580.84|17701.59|17581.59|17700.69|17580.69|10
1642272650000|2022-01-15 18:50:50|17701.05|17581.05|17701.47|17581.47|17702|17582|17700.84|17580.84|10
1642272660000|2022-01-15 18:51:00|17701.74|17581.74|17704.04|17584.04|17704.24|17584.24|17701.68|17581.68|10
1642272670000|2022-01-15 18:51:10|17703.91|17583.91|17704.14|17584.14|17704.2|17584.2|17703.64|17583.64|10
1642272680000|2022-01-15 18:51:20|17704.3|17584.3|17703.25|17583.25|17704.34|17584.34|17702.6|17582.6|10
1642272690000|2022-01-15 18:51:30|17703.15|17583.15|17702.17|17582.17|17703.15|17583.15|17701.87|17581.87|10
1642272700000|2022-01-15 18:51:40|17702.16|17582.16|17702.1|17582.1|17702.27|17582.27|17701.9|17581.9|10
1642272710000|2022-01-15 18:51:50|17702.24|17582.24|17703.08|17583.08|17703.13|17583.13|17702.24|17582.24|8
1642272720000|2022-01-15 18:52:00|17703.07|17583.07|17702.35|17582.35|17703.07|17583.07|17701.96|17581.96|10
1642272730000|2022-01-15 18:52:10|17702.46|17582.46|17704.51|17584.51|17704.51|17584.51|17702.46|17582.46|10
1642272740000|2022-01-15 18:52:20|17704.71|17584.71|17705.38|17585.38|17705.38|17585.38|17704.63|17584.63|10
1642272750000|2022-01-15 18:52:30|17705.37|17585.37|17706.24|17586.24|17706.24|17586.24|17705.37|17585.37|10
1642272760000|2022-01-15 18:52:40|17706.3|17586.3|17706.12|17586.12|17706.67|17586.67|17706.02|17586.02|9
1642272770000|2022-01-15 18:52:50|17706.5|17586.5|17706.65|17586.65|17707.07|17587.07|17706.5|17586.5|10
1642272780000|2022-01-15 18:53:00|17707.05|17587.05|17709.13|17589.13|17709.13|17589.13|17707.05|17587.05|9
1642272790000|2022-01-15 18:53:10|17709.41|17589.41|17709.72|17589.72|17709.98|17589.98|17709.41|17589.41|9
1642272800000|2022-01-15 18:53:20|17709.7|17589.7|17709.68|17589.68|17710.23|17590.23|17709.63|17589.63|7
1642272810000|2022-01-15 18:53:30|17709.12|17589.12|17706.17|17586.17|17709.12|17589.12|17705.52|17585.52|10
1642272820000|2022-01-15 18:53:40|17706.48|17586.48|17706.31|17586.31|17706.63|17586.63|17705.7|17585.7|9
1642272830000|2022-01-15 18:53:50|17707.22|17587.22|17706.34|17586.34|17707.28|17587.28|17706.29|17586.29|10
1642272840000|2022-01-15 18:54:00|17706.74|17586.74|17707.01|17587.01|17707.34|17587.34|17706.74|17586.74|10
1642272850000|2022-01-15 18:54:10|17707.05|17587.05|17707.15|17587.15|17707.32|17587.32|17706.81|17586.81|10
1642272860000|2022-01-15 18:54:20|17706.97|17586.97|17706.92|17586.92|17707.2|17587.2|17706.38|17586.38|10
1642272870000|2022-01-15 18:54:30|17707.16|17587.16|17708.23|17588.23|17708.27|17588.27|17707.16|17587.16|10
1642272880000|2022-01-15 18:54:40|17708.24|17588.24|17710.42|17590.42|17710.49|17590.49|17708.22|17588.22|10
1642272890000|2022-01-15 18:54:50|17710.35|17590.35|17711.82|17591.82|17711.82|17591.82|17710.35|17590.35|10
1642272900000|2022-01-15 18:55:00|17711.76|17591.76|17711.68|17591.68|17711.93|17591.93|17711.26|17591.26|10
1642272910000|2022-01-15 18:55:10|17711.48|17591.48|17713.03|17593.03|17713.03|17593.03|17711.48|17591.48|10
1642272920000|2022-01-15 18:55:20|17713.1|17593.1|17713.05|17593.05|17713.31|17593.31|17712.57|17592.57|10
1642272930000|2022-01-15 18:55:30|17712.85|17592.85|17713.18|17593.18|17713.23|17593.23|17712.85|17592.85|10
1642272940000|2022-01-15 18:55:40|17713.28|17593.28|17714|17594|17714|17594|17713.28|17593.28|8
1642272950000|2022-01-15 18:55:50|17714.1|17594.1|17713.52|17593.52|17714.41|17594.41|17713.37|17593.37|9
1642272960000|2022-01-15 18:56:00|17713.53|17593.53|17714.1|17594.1|17714.11|17594.11|17713.51|17593.51|10
1642272970000|2022-01-15 18:56:10|17714.23|17594.23|17715.23|17595.23|17715.23|17595.23|17714.17|17594.17|10
1642272980000|2022-01-15 18:56:20|17714.94|17594.94|17715.07|17595.07|17715.45|17595.45|17714.86|17594.86|10
1642272990000|2022-01-15 18:56:30|17715.48|17595.48|17715.71|17595.71|17715.96|17595.96|17715.44|17595.44|10
1642273000000|2022-01-15 18:56:40|17715.43|17595.43|17714.73|17594.73|17715.43|17595.43|17714.58|17594.58|10
1642273010000|2022-01-15 18:56:50|17714.35|17594.35|17715.67|17595.67|17715.67|17595.67|17714.07|17594.07|10
1642273020000|2022-01-15 18:57:00|17715.83|17595.83|17715.23|17595.23|17715.83|17595.83|17714.86|17594.86|9
1642273030000|2022-01-15 18:57:10|17715.55|17595.55|17715.27|17595.27|17715.55|17595.55|17715.23|17595.23|10
1642273040000|2022-01-15 18:57:20|17715.29|17595.29|17715.2|17595.2|17715.35|17595.35|17714.96|17594.96|9
1642273050000|2022-01-15 18:57:30|17714.89|17594.89|17711.32|17591.32|17714.89|17594.89|17711.32|17591.32|10
1642273060000|2022-01-15 18:57:40|17711.26|17591.26|17708.9|17588.9|17711.26|17591.26|17708.69|17588.69|10
1642273070000|2022-01-15 18:57:50|17709.03|17589.03|17709.65|17589.65|17709.65|17589.65|17709.03|17589.03|8
1642273080000|2022-01-15 18:58:00|17710.07|17590.07|17710.65|17590.65|17710.65|17590.65|17709.82|17589.82|10
1642273090000|2022-01-15 18:58:10|17710.66|17590.66|17712.1|17592.1|17712.11|17592.11|17710.66|17590.66|8
1642273100000|2022-01-15 18:58:20|17711.97|17591.97|17712.04|17592.04|17712.23|17592.23|17711.85|17591.85|10
1642273110000|2022-01-15 18:58:30|17711.92|17591.92|17711.96|17591.96|17712.02|17592.02|17711.47|17591.47|10
1642273120000|2022-01-15 18:58:40|17712.28|17592.28|17711.96|17591.96|17712.28|17592.28|17711.96|17591.96|10
1642273130000|2022-01-15 18:58:50|17712.9|17592.9|17712.98|17592.98|17713.22|17593.22|17712.62|17592.62|10
1642273140000|2022-01-15 18:59:00|17713.1|17593.1|17714.57|17594.57|17714.57|17594.57|17712.69|17592.69|10
1642273150000|2022-01-15 18:59:10|17714.61|17594.61|17715.88|17595.88|17716|17596|17714.61|17594.61|10
1642273160000|2022-01-15 18:59:20|17716.01|17596.01|17716.39|17596.39|17716.54|17596.54|17715.64|17595.64|10
1642273170000|2022-01-15 18:59:30|17716.2|17596.2|17714.81|17594.81|17716.2|17596.2|17714.81|17594.81|9
1642273180000|2022-01-15 18:59:40|17714.44|17594.44|17712.75|17592.75|17714.44|17594.44|17712.58|17592.58|10
1642273190000|2022-01-15 18:59:50|17712.23|17592.23|17710.07|17590.07|17712.23|17592.23|17709.96|17589.96|10
1642273200000|2022-01-15 19:00:00|17710.28|17590.28|17711.24|17591.24|17711.24|17591.24|17709.57|17589.57|10
1642273210000|2022-01-15 19:00:10|17711.53|17591.53|17713.13|17593.13|17713.18|17593.18|17711.48|17591.48|10
1642273220000|2022-01-15 19:00:20|17713.05|17593.05|17711.97|17591.97|17713.45|17593.45|17711.97|17591.97|10
1642273230000|2022-01-15 19:00:30|17711.72|17591.72|17709.86|17589.86|17711.72|17591.72|17709.86|17589.86|9
1642273240000|2022-01-15 19:00:40|17709.75|17589.75|17709.5|17589.5|17709.95|17589.95|17709.46|17589.46|10
1642273250000|2022-01-15 19:00:50|17709.68|17589.68|17710.45|17590.45|17711.08|17591.08|17709.68|17589.68|10
1642273260000|2022-01-15 19:01:00|17710.47|17590.47|17710.97|17590.97|17710.97|17590.97|17710.36|17590.36|10
1642273270000|2022-01-15 19:01:10|17710.88|17590.88|17710.94|17590.94|17711.48|17591.48|17710.2|17590.2|9
1642273280000|2022-01-15 19:01:20|17711.47|17591.47|17710.6|17590.6|17711.47|17591.47|17710.6|17590.6|8
1642273290000|2022-01-15 19:01:30|17710.18|17590.18|17709.66|17589.66|17710.24|17590.24|17709.66|17589.66|9
1642273300000|2022-01-15 19:01:40|17709.49|17589.49|17708.26|17588.26|17709.49|17589.49|17708.26|17588.26|10
1642273310000|2022-01-15 19:01:50|17708.4|17588.4|17708.36|17588.36|17709.3|17589.3|17708.36|17588.36|10
1642273320000|2022-01-15 19:02:00|17708.54|17588.54|17708.66|17588.66|17709.35|17589.35|17708.54|17588.54|9
1642273330000|2022-01-15 19:02:10|17708.77|17588.77|17706.35|17586.35|17708.77|17588.77|17706.35|17586.35|10
1642273340000|2022-01-15 19:02:20|17706.16|17586.16|17705.33|17585.33|17706.16|17586.16|17705.26|17585.26|10
1642273350000|2022-01-15 19:02:30|17705.55|17585.55|17705.8|17585.8|17706.16|17586.16|17705.5|17585.5|10
1642273360000|2022-01-15 19:02:40|17705.87|17585.87|17706.87|17586.87|17706.87|17586.87|17705.87|17585.87|10
1642273370000|2022-01-15 19:02:50|17706.81|17586.81|17707.23|17587.23|17707.24|17587.24|17706.81|17586.81|9
1642273380000|2022-01-15 19:03:00|17706.99|17586.99|17707.2|17587.2|17707.42|17587.42|17706.95|17586.95|9
1642273390000|2022-01-15 19:03:10|17707.31|17587.31|17707.52|17587.52|17708.03|17588.03|17707.31|17587.31|9
1642273400000|2022-01-15 19:03:20|17707.72|17587.72|17706.43|17586.43|17708.16|17588.16|17706.43|17586.43|9
1642273410000|2022-01-15 19:03:30|17706.52|17586.52|17706.79|17586.79|17707.34|17587.34|17706.52|17586.52|10
1642273420000|2022-01-15 19:03:40|17706.69|17586.69|17707.05|17587.05|17707.05|17587.05|17706.51|17586.51|10
1642273430000|2022-01-15 19:03:50|17707.91|17587.91|17709.01|17589.01|17709.01|17589.01|17707.91|17587.91|9
1642273440000|2022-01-15 19:04:00|17709.06|17589.06|17708.56|17588.56|17709.29|17589.29|17708.56|17588.56|9
1642273450000|2022-01-15 19:04:10|17709.25|17589.25|17709.59|17589.59|17709.59|17589.59|17709.08|17589.08|9
1642273460000|2022-01-15 19:04:20|17709.88|17589.88|17710.14|17590.14|17710.25|17590.25|17709.78|17589.78|10
1642273470000|2022-01-15 19:04:30|17710.02|17590.02|17709.22|17589.22|17710.02|17590.02|17709.13|17589.13|10
1642273480000|2022-01-15 19:04:40|17708.8|17588.8|17706.9|17586.9|17708.8|17588.8|17706.9|17586.9|10
1642273490000|2022-01-15 19:04:50|17707.11|17587.11|17706.67|17586.67|17707.11|17587.11|17706.05|17586.05|9
1642273500000|2022-01-15 19:05:00|17706.6|17586.6|17706.4|17586.4|17706.6|17586.6|17706.25|17586.25|10
1642273510000|2022-01-15 19:05:10|17705.98|17585.98|17706.08|17586.08|17706.31|17586.31|17705.73|17585.73|9
1642273520000|2022-01-15 19:05:20|17706.9|17586.9|17707.27|17587.27|17707.47|17587.47|17706.83|17586.83|8
1642273530000|2022-01-15 19:05:30|17707.29|17587.29|17707.64|17587.64|17707.77|17587.77|17707.11|17587.11|9
1642273540000|2022-01-15 19:05:40|17707.6|17587.6|17707.85|17587.85|17707.85|17587.85|17707.54|17587.54|9
1642273550000|2022-01-15 19:05:50|17707.56|17587.56|17708.02|17588.02|17708.02|17588.02|17707.29|17587.29|9
1642273560000|2022-01-15 19:06:00|17708.09|17588.09|17708.7|17588.7|17709.2|17589.2|17708.09|17588.09|9
1642273570000|2022-01-15 19:06:10|17708.79|17588.79|17708.46|17588.46|17708.93|17588.93|17708.46|17588.46|9
1642273580000|2022-01-15 19:06:20|17708.44|17588.44|17709.3|17589.3|17709.32|17589.32|17708.28|17588.28|10
1642273590000|2022-01-15 19:06:30|17709.35|17589.35|17709.2|17589.2|17709.55|17589.55|17709.13|17589.13|9
1642273600000|2022-01-15 19:06:40|17709.6|17589.6|17710.25|17590.25|17710.25|17590.25|17709.47|17589.47|9
1642273610000|2022-01-15 19:06:50|17710.27|17590.27|17711.82|17591.82|17711.82|17591.82|17710.27|17590.27|10
1642273620000|2022-01-15 19:07:00|17711.85|17591.85|17713.7|17593.7|17713.7|17593.7|17711.85|17591.85|9
1642273630000|2022-01-15 19:07:10|17713.52|17593.52|17712.45|17592.45|17713.54|17593.54|17711.93|17591.93|10
1642273640000|2022-01-15 19:07:20|17712.69|17592.69|17712.55|17592.55|17712.7|17592.7|17712.21|17592.21|8
1642273650000|2022-01-15 19:07:30|17712.51|17592.51|17712.3|17592.3|17712.57|17592.57|17712.1|17592.1|10
1642273660000|2022-01-15 19:07:40|17712.87|17592.87|17712.88|17592.88|17712.88|17592.88|17712.09|17592.09|10
1642273670000|2022-01-15 19:07:50|17713.14|17593.14|17713.12|17593.12|17713.22|17593.22|17712.69|17592.69|10
1642273680000|2022-01-15 19:08:00|17713.22|17593.22|17713.52|17593.52|17713.54|17593.54|17713.22|17593.22|8
1642273690000|2022-01-15 19:08:10|17713.53|17593.53|17713.51|17593.51|17713.85|17593.85|17713.47|17593.47|7
1642273700000|2022-01-15 19:08:20|17713.66|17593.66|17713.25|17593.25|17713.78|17593.78|17713.25|17593.25|10
1642273710000|2022-01-15 19:08:30|17713.32|17593.32|17713.18|17593.18|17713.32|17593.32|17712.73|17592.73|9
1642273720000|2022-01-15 19:08:40|17712.85|17592.85|17713.15|17593.15|17713.15|17593.15|17712.05|17592.05|10
1642273730000|2022-01-15 19:08:50|17713.25|17593.25|17714.13|17594.13|17714.32|17594.32|17713.25|17593.25|10
1642273740000|2022-01-15 19:09:00|17714.04|17594.04|17716.26|17596.26|17716.34|17596.34|17714.04|17594.04|10
1642273750000|2022-01-15 19:09:10|17716.44|17596.44|17716.33|17596.33|17716.89|17596.89|17715.98|17595.98|10
1642273760000|2022-01-15 19:09:20|17716.32|17596.32|17718.94|17598.94|17718.94|17598.94|17716.32|17596.32|10
1642273770000|2022-01-15 19:09:30|17719.12|17599.12|17720.04|17600.04|17720.46|17600.46|17719.03|17599.03|10
1642273780000|2022-01-15 19:09:40|17720.47|17600.47|17721.43|17601.43|17721.55|17601.55|17720.47|17600.47|10
1642273790000|2022-01-15 19:09:50|17721.57|17601.57|17721.71|17601.71|17721.93|17601.93|17721.46|17601.46|10
1642273800000|2022-01-15 19:10:00|17721.7|17601.7|17723.42|17603.42|17723.87|17603.87|17721.68|17601.68|8
1642273810000|2022-01-15 19:10:10|17723.56|17603.56|17724.79|17604.79|17724.79|17604.79|17723.53|17603.53|9
1642273820000|2022-01-15 19:10:20|17724.96|17604.96|17725.54|17605.54|17725.54|17605.54|17724.71|17604.71|10
1642273830000|2022-01-15 19:10:30|17725.52|17605.52|17726.01|17606.01|17726.01|17606.01|17725.28|17605.28|9
1642273840000|2022-01-15 19:10:40|17725.88|17605.88|17726.53|17606.53|17726.53|17606.53|17725.88|17605.88|9
1642273850000|2022-01-15 19:10:50|17726.61|17606.61|17727.19|17607.19|17727.19|17607.19|17726.51|17606.51|10
1642273860000|2022-01-15 19:11:00|17727.23|17607.23|17728.67|17608.67|17728.85|17608.85|17727.23|17607.23|10
1642273870000|2022-01-15 19:11:10|17729.05|17609.05|17729.48|17609.48|17729.48|17609.48|17728.66|17608.66|10
1642273880000|2022-01-15 19:11:20|17729.79|17609.79|17731.75|17611.75|17731.75|17611.75|17729.79|17609.79|10
1642273890000|2022-01-15 19:11:30|17731.82|17611.82|17732.38|17612.38|17732.5|17612.5|17731.82|17611.82|9
1642273900000|2022-01-15 19:11:40|17732.43|17612.43|17733.83|17613.83|17733.83|17613.83|17732.43|17612.43|10
1642273910000|2022-01-15 19:11:50|17733.54|17613.54|17733.56|17613.56|17734.29|17614.29|17733.42|17613.42|10
1642273920000|2022-01-15 19:12:00|17733.33|17613.33|17733.01|17613.01|17733.68|17613.68|17732.97|17612.97|9
1642273930000|2022-01-15 19:12:10|17732.84|17612.84|17734.27|17614.27|17734.41|17614.41|17732.84|17612.84|9
1642273940000|2022-01-15 19:12:20|17734.36|17614.36|17730.68|17610.68|17734.36|17614.36|17730.68|17610.68|10
1642273950000|2022-01-15 19:12:30|17730.9|17610.9|17727.75|17607.75|17731|17611|17727.75|17607.75|10
1642273960000|2022-01-15 19:12:40|17727.5|17607.5|17727.46|17607.46|17728.13|17608.13|17726.92|17606.92|10
1642273970000|2022-01-15 19:12:50|17727.52|17607.52|17727.36|17607.36|17727.54|17607.54|17726.87|17606.87|8
1642273980000|2022-01-15 19:13:00|17727.32|17607.32|17728.05|17608.05|17728.17|17608.17|17727.32|17607.32|9
1642273990000|2022-01-15 19:13:10|17728.17|17608.17|17727.88|17607.88|17728.17|17608.17|17727.44|17607.44|8
1642274000000|2022-01-15 19:13:20|17727.83|17607.83|17728.51|17608.51|17728.51|17608.51|17727.67|17607.67|10
1642274010000|2022-01-15 19:13:30|17728.11|17608.11|17728.08|17608.08|17728.13|17608.13|17727.11|17607.11|10
1642274020000|2022-01-15 19:13:40|17728.48|17608.48|17728.9|17608.9|17729|17609|17728.06|17608.06|9
1642274030000|2022-01-15 19:13:50|17728.78|17608.78|17729.8|17609.8|17729.88|17609.88|17728.78|17608.78|10
1642274040000|2022-01-15 19:14:00|17729.86|17609.86|17729.86|17609.86|17730.1|17610.1|17729.86|17609.86|10
1642274050000|2022-01-15 19:14:10|17730.04|17610.04|17730.81|17610.81|17730.81|17610.81|17730.04|17610.04|10
1642274060000|2022-01-15 19:14:20|17730.87|17610.87|17729.29|17609.29|17730.87|17610.87|17729.21|17609.21|9
1642274070000|2022-01-15 19:14:30|17729.45|17609.45|17727.79|17607.79|17729.45|17609.45|17727.79|17607.79|9
1642274080000|2022-01-15 19:14:40|17728.88|17608.88|17726.97|17606.97|17728.88|17608.88|17726.91|17606.91|9
1642274090000|2022-01-15 19:14:50|17726.94|17606.94|17720.87|17600.87|17726.94|17606.94|17720.87|17600.87|10
1642274100000|2022-01-15 19:15:00|17720.05|17600.05|17718.73|17598.73|17720.05|17600.05|17718.61|17598.61|9
1642274110000|2022-01-15 19:15:10|17718.57|17598.57|17717.8|17597.8|17718.71|17598.71|17717.8|17597.8|9
1642274120000|2022-01-15 19:15:20|17717.95|17597.95|17719.48|17599.48|17719.6|17599.6|17717.95|17597.95|10
1642274130000|2022-01-15 19:15:30|17719.4|17599.4|17718.53|17598.53|17719.67|17599.67|17718.29|17598.29|10
1642274140000|2022-01-15 19:15:40|17718.55|17598.55|17719.4|17599.4|17719.4|17599.4|17718.52|17598.52|10
1642274150000|2022-01-15 19:15:50|17719.5|17599.5|17721.37|17601.37|17721.37|17601.37|17719.5|17599.5|10
1642274160000|2022-01-15 19:16:00|17721.32|17601.32|17721.94|17601.94|17722.8|17602.8|17721.32|17601.32|10
1642274170000|2022-01-15 19:16:10|17721.88|17601.88|17722|17602|17722.16|17602.16|17721.71|17601.71|9
1642274180000|2022-01-15 19:16:20|17721.86|17601.86|17722.6|17602.6|17722.6|17602.6|17721.86|17601.86|7
1642274190000|2022-01-15 19:16:30|17722.59|17602.59|17721.7|17601.7|17722.61|17602.61|17721.7|17601.7|8
1642274200000|2022-01-15 19:16:40|17721.3|17601.3|17720.8|17600.8|17721.3|17601.3|17720.8|17600.8|10
1642274210000|2022-01-15 19:16:50|17720.66|17600.66|17721.47|17601.47|17721.47|17601.47|17720.6|17600.6|9
1642274220000|2022-01-15 19:17:00|17721.52|17601.52|17721.31|17601.31|17721.6|17601.6|17721.27|17601.27|9
1642274230000|2022-01-15 19:17:10|17721.47|17601.47|17721.2|17601.2|17721.51|17601.51|17721.05|17601.05|10
1642274240000|2022-01-15 19:17:20|17720.61|17600.61|17721.96|17601.96|17722.15|17602.15|17720.61|17600.61|10
1642274250000|2022-01-15 19:17:30|17721.95|17601.95|17721.48|17601.48|17721.95|17601.95|17721.48|17601.48|7
1642274260000|2022-01-15 19:17:40|17720.55|17600.55|17721.45|17601.45|17721.45|17601.45|17720.55|17600.55|10
1642274270000|2022-01-15 19:17:50|17721.65|17601.65|17722.24|17602.24|17722.24|17602.24|17721.65|17601.65|9
1642274280000|2022-01-15 19:18:00|17721.95|17601.95|17722.05|17602.05|17722.05|17602.05|17721.53|17601.53|10
1642274290000|2022-01-15 19:18:10|17721.94|17601.94|17722.84|17602.84|17722.84|17602.84|17721.94|17601.94|10
1642274300000|2022-01-15 19:18:20|17722.74|17602.74|17723.37|17603.37|17723.85|17603.85|17722.74|17602.74|10
1642274310000|2022-01-15 19:18:30|17723.48|17603.48|17721.52|17601.52|17723.48|17603.48|17721.52|17601.52|10
1642274320000|2022-01-15 19:18:40|17721.44|17601.44|17719.37|17599.37|17721.48|17601.48|17719.37|17599.37|10
1642274330000|2022-01-15 19:18:50|17719.39|17599.39|17717.87|17597.87|17719.39|17599.39|17717.79|17597.79|10
1642274340000|2022-01-15 19:19:00|17717.92|17597.92|17717.58|17597.58|17718.04|17598.04|17717.58|17597.58|9
1642274350000|2022-01-15 19:19:10|17717.8|17597.8|17718.14|17598.14|17718.41|17598.41|17717.54|17597.54|10
1642274360000|2022-01-15 19:19:20|17718.17|17598.17|17718.15|17598.15|17718.29|17598.29|17717.31|17597.31|10
1642274370000|2022-01-15 19:19:30|17718.23|17598.23|17718|17598|17718.38|17598.38|17717.31|17597.31|10
1642274380000|2022-01-15 19:19:40|17717.96|17597.96|17715.78|17595.78|17717.96|17597.96|17715.78|17595.78|10
1642274390000|2022-01-15 19:19:50|17716.07|17596.07|17716.69|17596.69|17716.73|17596.73|17715.9|17595.9|10
1642274400000|2022-01-15 19:20:00|17716.29|17596.29|17716.39|17596.39|17716.8|17596.8|17716.14|17596.14|9
1642274410000|2022-01-15 19:20:10|17716.16|17596.16|17715.85|17595.85|17716.16|17596.16|17715.47|17595.47|8
1642274420000|2022-01-15 19:20:20|17715.84|17595.84|17715.91|17595.91|17715.91|17595.91|17715.22|17595.22|7
1642274430000|2022-01-15 19:20:30|17716.24|17596.24|17716.76|17596.76|17716.95|17596.95|17716.24|17596.24|10
1642274440000|2022-01-15 19:20:40|17716.52|17596.52|17717.5|17597.5|17717.51|17597.51|17716.37|17596.37|9
1642274450000|2022-01-15 19:20:50|17717.6|17597.6|17717.67|17597.67|17717.87|17597.87|17717.24|17597.24|9
1642274460000|2022-01-15 19:21:00|17717.68|17597.68|17719.04|17599.04|17719.04|17599.04|17717.12|17597.12|10
1642274470000|2022-01-15 19:21:10|17719.48|17599.48|17721.57|17601.57|17721.72|17601.72|17719.48|17599.48|10
1642274480000|2022-01-15 19:21:20|17722.16|17602.16|17723.73|17603.73|17723.73|17603.73|17722.07|17602.07|10
1642274490000|2022-01-15 19:21:30|17723.79|17603.79|17725.05|17605.05|17725.05|17605.05|17723.44|17603.44|9
1642274500000|2022-01-15 19:21:40|17725.02|17605.02|17727.34|17607.34|17727.34|17607.34|17724.96|17604.96|10
1642274510000|2022-01-15 19:21:50|17727.84|17607.84|17728.8|17608.8|17728.93|17608.93|17727.84|17607.84|10
1642274520000|2022-01-15 19:22:00|17729.31|17609.31|17735.44|17615.44|17735.44|17615.44|17729.31|17609.31|10
1642274530000|2022-01-15 19:22:10|17735.99|17615.99|17737.48|17617.48|17737.73|17617.73|17735.99|17615.99|10
1642274540000|2022-01-15 19:22:20|17737.53|17617.53|17738.81|17618.81|17738.82|17618.82|17737.46|17617.46|10
1642274550000|2022-01-15 19:22:30|17738.36|17618.36|17736.66|17616.66|17738.36|17618.36|17736.66|17616.66|10
1642274560000|2022-01-15 19:22:40|17736.68|17616.68|17737.66|17617.66|17737.82|17617.82|17736.68|17616.68|9
1642274570000|2022-01-15 19:22:50|17737.78|17617.78|17739.04|17619.04|17739.04|17619.04|17737.54|17617.54|10
1642274580000|2022-01-15 19:23:00|17739.35|17619.35|17738.85|17618.85|17739.41|17619.41|17738.85|17618.85|10
1642274590000|2022-01-15 19:23:10|17739.2|17619.2|17737.39|17617.39|17739.32|17619.32|17737.38|17617.38|10
1642274600000|2022-01-15 19:23:20|17737.36|17617.36|17737.77|17617.77|17737.87|17617.87|17737.36|17617.36|8
1642274610000|2022-01-15 19:23:30|17737.62|17617.62|17737.33|17617.33|17737.85|17617.85|17737.32|17617.32|10
1642274620000|2022-01-15 19:23:40|17737.58|17617.58|17737.64|17617.64|17737.76|17617.76|17737.33|17617.33|10
1642274630000|2022-01-15 19:23:50|17737.7|17617.7|17738.76|17618.76|17738.87|17618.87|17737.7|17617.7|9
1642274640000|2022-01-15 19:24:00|17739.02|17619.02|17738.3|17618.3|17739.02|17619.02|17738.2|17618.2|10
1642274650000|2022-01-15 19:24:10|17738.4|17618.4|17738.23|17618.23|17738.54|17618.54|17738.08|17618.08|9
1642274660000|2022-01-15 19:24:20|17738.15|17618.15|17735.56|17615.56|17738.15|17618.15|17735.56|17615.56|9
1642274670000|2022-01-15 19:24:30|17735.62|17615.62|17735.56|17615.56|17736.15|17616.15|17735.56|17615.56|10
1642274680000|2022-01-15 19:24:40|17735.51|17615.51|17736.09|17616.09|17736.34|17616.34|17735.51|17615.51|10
1642274690000|2022-01-15 19:24:50|17736.11|17616.11|17737.37|17617.37|17737.37|17617.37|17736.11|17616.11|9
1642274700000|2022-01-15 19:25:00|17737.74|17617.74|17738.03|17618.03|17738.03|17618.03|17737.36|17617.36|9
1642274710000|2022-01-15 19:25:10|17737.39|17617.39|17737.25|17617.25|17737.8|17617.8|17737.03|17617.03|10
1642274720000|2022-01-15 19:25:20|17737.09|17617.09|17736.33|17616.33|17737.09|17617.09|17736.14|17616.14|10
1642274730000|2022-01-15 19:25:30|17736.29|17616.29|17735.9|17615.9|17736.86|17616.86|17735.9|17615.9|10
1642274740000|2022-01-15 19:25:40|17735.61|17615.61|17732.88|17612.88|17735.61|17615.61|17732.88|17612.88|9
1642274750000|2022-01-15 19:25:50|17732.74|17612.74|17733.66|17613.66|17733.66|17613.66|17732.7|17612.7|8
1642274760000|2022-01-15 19:26:00|17734.1|17614.1|17734.76|17614.76|17734.76|17614.76|17733.77|17613.77|10
1642274770000|2022-01-15 19:26:10|17735.04|17615.04|17735.84|17615.84|17735.84|17615.84|17735.02|17615.02|9
1642274780000|2022-01-15 19:26:20|17735.62|17615.62|17737.57|17617.57|17737.57|17617.57|17735.52|17615.52|9
1642274790000|2022-01-15 19:26:30|17737.63|17617.63|17737.63|17617.63|17738.12|17618.12|17737.57|17617.57|9
1642274800000|2022-01-15 19:26:40|17737.75|17617.75|17737.96|17617.96|17737.96|17617.96|17737.45|17617.45|9
1642274810000|2022-01-15 19:26:50|17738.05|17618.05|17739.13|17619.13|17739.45|17619.45|17738.05|17618.05|9
1642274820000|2022-01-15 19:27:00|17739.01|17619.01|17739.65|17619.65|17740.29|17620.29|17739.01|17619.01|10
1642274830000|2022-01-15 19:27:10|17739.54|17619.54|17740.28|17620.28|17740.37|17620.37|17739.41|17619.41|10
1642274840000|2022-01-15 19:27:20|17740.33|17620.33|17742.05|17622.05|17742.05|17622.05|17740.33|17620.33|8
1642274850000|2022-01-15 19:27:30|17742.2|17622.2|17742.96|17622.96|17743.16|17623.16|17742.2|17622.2|9
1642274860000|2022-01-15 19:27:40|17743.11|17623.11|17742.55|17622.55|17743.11|17623.11|17741.56|17621.56|10
1642274870000|2022-01-15 19:27:50|17742.09|17622.09|17742.03|17622.03|17742.77|17622.77|17742.03|17622.03|9
1642274880000|2022-01-15 19:28:00|17742.08|17622.08|17743.29|17623.29|17743.29|17623.29|17741.86|17621.86|9
1642274890000|2022-01-15 19:28:10|17743.25|17623.25|17741.67|17621.67|17743.25|17623.25|17741.67|17621.67|9
1642274900000|2022-01-15 19:28:20|17741.35|17621.35|17740.31|17620.31|17741.49|17621.49|17740.31|17620.31|10
1642274910000|2022-01-15 19:28:30|17739.88|17619.88|17739.1|17619.1|17739.88|17619.88|17739.06|17619.06|9
1642274920000|2022-01-15 19:28:40|17738.91|17618.91|17739.08|17619.08|17739.29|17619.29|17738.91|17618.91|9
1642274930000|2022-01-15 19:28:50|17739.06|17619.06|17739.66|17619.66|17739.73|17619.73|17739.06|17619.06|10
1642274940000|2022-01-15 19:29:00|17739.63|17619.63|17739.2|17619.2|17739.63|17619.63|17738.92|17618.92|9
1642274950000|2022-01-15 19:29:10|17738.95|17618.95|17739.53|17619.53|17739.65|17619.65|17738.84|17618.84|10
1642274960000|2022-01-15 19:29:20|17739.09|17619.09|17738.63|17618.63|17739.58|17619.58|17738.63|17618.63|10
1642274970000|2022-01-15 19:29:30|17739.26|17619.26|17737.48|17617.48|17739.26|17619.26|17737.48|17617.48|9
1642274980000|2022-01-15 19:29:40|17737.34|17617.34|17737.06|17617.06|17737.74|17617.74|17737.06|17617.06|10
1642274990000|2022-01-15 19:29:50|17736.64|17616.64|17734.86|17614.86|17736.64|17616.64|17734.86|17614.86|9
1642275000000|2022-01-15 19:30:00|17736.03|17616.03|17736.07|17616.07|17736.74|17616.74|17735.91|17615.91|10
1642275010000|2022-01-15 19:30:10|17735.47|17615.47|17733.32|17613.32|17735.83|17615.83|17733.32|17613.32|9
1642275020000|2022-01-15 19:30:20|17733.28|17613.28|17732.65|17612.65|17733.4|17613.4|17732.29|17612.29|9
1642275030000|2022-01-15 19:30:30|17732.34|17612.34|17733.35|17613.35|17733.35|17613.35|17732.27|17612.27|10
1642275040000|2022-01-15 19:30:40|17733.4|17613.4|17734.13|17614.13|17734.22|17614.22|17733.4|17613.4|10
1642275050000|2022-01-15 19:30:50|17734.28|17614.28|17734.16|17614.16|17734.28|17614.28|17734.16|17614.16|6
1642275060000|2022-01-15 19:31:00|17734.46|17614.46|17734.99|17614.99|17734.99|17614.99|17734.32|17614.32|9
1642275070000|2022-01-15 19:31:10|17735.21|17615.21|17735.83|17615.83|17735.9|17615.9|17735.21|17615.21|10
1642275080000|2022-01-15 19:31:20|17735.89|17615.89|17735.05|17615.05|17736.09|17616.09|17734.33|17614.33|9
1642275090000|2022-01-15 19:31:30|17735.24|17615.24|17735.77|17615.77|17735.77|17615.77|17734.86|17614.86|9
1642275100000|2022-01-15 19:31:40|17736.46|17616.46|17737.43|17617.43|17738.02|17618.02|17736.4|17616.4|10
1642275110000|2022-01-15 19:31:50|17737.61|17617.61|17737.33|17617.33|17737.72|17617.72|17737.33|17617.33|10
1642275120000|2022-01-15 19:32:00|17737.78|17617.78|17738.52|17618.52|17738.52|17618.52|17737.71|17617.71|9
1642275130000|2022-01-15 19:32:10|17738.64|17618.64|17739.15|17619.15|17739.15|17619.15|17738.6|17618.6|8
1642275140000|2022-01-15 19:32:20|17739.27|17619.27|17739.15|17619.15|17739.27|17619.27|17738.82|17618.82|9
1642275150000|2022-01-15 19:32:30|17739.09|17619.09|17739.08|17619.08|17739.09|17619.09|17738.81|17618.81|7
1642275160000|2022-01-15 19:32:40|17739.31|17619.31|17741.07|17621.07|17741.07|17621.07|17739.31|17619.31|10
1642275170000|2022-01-15 19:32:50|17740.96|17620.96|17741.43|17621.43|17741.43|17621.43|17740.87|17620.87|10
1642275180000|2022-01-15 19:33:00|17741.26|17621.26|17740.95|17620.95|17741.41|17621.41|17740.56|17620.56|10
1642275190000|2022-01-15 19:33:10|17741.49|17621.49|17741.95|17621.95|17741.95|17621.95|17741.49|17621.49|8
1642275200000|2022-01-15 19:33:20|17741.99|17621.99|17742.71|17622.71|17742.91|17622.91|17741.99|17621.99|10
1642275210000|2022-01-15 19:33:30|17742.72|17622.72|17745.17|17625.17|17745.35|17625.35|17742.72|17622.72|10
1642275220000|2022-01-15 19:33:40|17745.28|17625.28|17744.47|17624.47|17745.38|17625.38|17744.25|17624.25|9
1642275230000|2022-01-15 19:33:50|17744.29|17624.29|17743.83|17623.83|17744.89|17624.89|17743.83|17623.83|10
1642275240000|2022-01-15 19:34:00|17743.91|17623.91|17743.3|17623.3|17743.92|17623.92|17743.19|17623.19|8
1642275250000|2022-01-15 19:34:10|17743.39|17623.39|17743.24|17623.24|17743.66|17623.66|17743.24|17623.24|8
1642275260000|2022-01-15 19:34:20|17743.08|17623.08|17743.16|17623.16|17743.69|17623.69|17742.9|17622.9|9
1642275270000|2022-01-15 19:34:30|17743.62|17623.62|17743.22|17623.22|17743.72|17623.72|17743.22|17623.22|10
1642275280000|2022-01-15 19:34:40|17743.02|17623.02|17743.31|17623.31|17744.05|17624.05|17743.02|17623.02|9
1642275290000|2022-01-15 19:34:50|17743.11|17623.11|17743.37|17623.37|17743.37|17623.37|17742.21|17622.21|9
1642275300000|2022-01-15 19:35:00|17743.3|17623.3|17743.35|17623.35|17743.35|17623.35|17743.06|17623.06|6
1642275310000|2022-01-15 19:35:10|17743.32|17623.32|17743.13|17623.13|17743.32|17623.32|17742.98|17622.98|9
1642275320000|2022-01-15 19:35:20|17743.67|17623.67|17743.01|17623.01|17743.78|17623.78|17742.92|17622.92|8
1642275330000|2022-01-15 19:35:30|17742.89|17622.89|17742.81|17622.81|17743.01|17623.01|17742.22|17622.22|9
1642275340000|2022-01-15 19:35:40|17742.83|17622.83|17742.3|17622.3|17743.35|17623.35|17742.3|17622.3|10
1642275350000|2022-01-15 19:35:50|17742.42|17622.42|17743.16|17623.16|17743.21|17623.21|17742.42|17622.42|9
1642275360000|2022-01-15 19:36:00|17743.36|17623.36|17748.14|17628.14|17748.14|17628.14|17743.36|17623.36|10
1642275370000|2022-01-15 19:36:10|17748.38|17628.38|17751.32|17631.32|17751.32|17631.32|17748.38|17628.38|9
1642275380000|2022-01-15 19:36:20|17751.37|17631.37|17754.59|17634.59|17754.59|17634.59|17751.37|17631.37|10
1642275390000|2022-01-15 19:36:30|17754.16|17634.16|17755.27|17635.27|17755.29|17635.29|17754.03|17634.03|10
1642275400000|2022-01-15 19:36:40|17755.65|17635.65|17755.27|17635.27|17755.96|17635.96|17755.27|17635.27|8
1642275410000|2022-01-15 19:36:50|17755.55|17635.55|17754.31|17634.31|17755.55|17635.55|17754.31|17634.31|10
1642275420000|2022-01-15 19:37:00|17754.02|17634.02|17753.81|17633.81|17754.02|17634.02|17753.57|17633.57|8
1642275430000|2022-01-15 19:37:10|17752.35|17632.35|17752.75|17632.75|17753.42|17633.42|17752.19|17632.19|10
1642275440000|2022-01-15 19:37:20|17752.86|17632.86|17752.71|17632.71|17752.92|17632.92|17752.62|17632.62|9
1642275450000|2022-01-15 19:37:30|17752.7|17632.7|17753.04|17633.04|17753.32|17633.32|17752.16|17632.16|10
1642275460000|2022-01-15 19:37:40|17752.94|17632.94|17752.14|17632.14|17752.98|17632.98|17752.14|17632.14|8
1642275470000|2022-01-15 19:37:50|17752.39|17632.39|17752.15|17632.15|17752.91|17632.91|17752.15|17632.15|9
1642275480000|2022-01-15 19:38:00|17752.31|17632.31|17752.77|17632.77|17753.08|17633.08|17752.31|17632.31|10
1642275490000|2022-01-15 19:38:10|17752.4|17632.4|17753.36|17633.36|17753.36|17633.36|17752.4|17632.4|9
1642275500000|2022-01-15 19:38:20|17753.33|17633.33|17754.4|17634.4|17754.4|17634.4|17752.98|17632.98|10
1642275510000|2022-01-15 19:38:30|17753.88|17633.88|17753.88|17633.88|17754.62|17634.62|17753.12|17633.12|10
1642275520000|2022-01-15 19:38:40|17753.78|17633.78|17755.85|17635.85|17755.85|17635.85|17753.78|17633.78|10
1642275530000|2022-01-15 19:38:50|17755.9|17635.9|17756.35|17636.35|17756.35|17636.35|17755.56|17635.56|9
1642275540000|2022-01-15 19:39:00|17756.25|17636.25|17756.38|17636.38|17756.68|17636.68|17755.86|17635.86|9
1642275550000|2022-01-15 19:39:10|17756.41|17636.41|17756.45|17636.45|17756.59|17636.59|17756.17|17636.17|9
1642275560000|2022-01-15 19:39:20|17756.87|17636.87|17757.1|17637.1|17757.1|17637.1|17756.63|17636.63|10
1642275570000|2022-01-15 19:39:30|17757.18|17637.18|17756.73|17636.73|17757.18|17637.18|17756.48|17636.48|10
1642275580000|2022-01-15 19:39:40|17756.92|17636.92|17754.62|17634.62|17757.48|17637.48|17754.62|17634.62|10
1642275590000|2022-01-15 19:39:50|17754.59|17634.59|17754.49|17634.49|17755|17635|17754.35|17634.35|9
1642275600000|2022-01-15 19:40:00|17754.48|17634.48|17753.92|17633.92|17754.68|17634.68|17753.92|17633.92|10
1642275610000|2022-01-15 19:40:10|17753.86|17633.86|17753.61|17633.61|17753.86|17633.86|17753.36|17633.36|10
1642275620000|2022-01-15 19:40:20|17753.81|17633.81|17754.47|17634.47|17754.61|17634.61|17753.81|17633.81|9
1642275630000|2022-01-15 19:40:30|17754.44|17634.44|17755.79|17635.79|17755.79|17635.79|17754.44|17634.44|10
1642275640000|2022-01-15 19:40:40|17755.81|17635.81|17757.29|17637.29|17757.33|17637.33|17755.81|17635.81|8
1642275650000|2022-01-15 19:40:50|17757.34|17637.34|17759.14|17639.14|17759.14|17639.14|17757.34|17637.34|9
1642275660000|2022-01-15 19:41:00|17759.48|17639.48|17760.25|17640.25|17760.25|17640.25|17759.43|17639.43|9
1642275670000|2022-01-15 19:41:10|17760.33|17640.33|17758.88|17638.88|17760.41|17640.41|17758.88|17638.88|10
1642275680000|2022-01-15 19:41:20|17758.72|17638.72|17759.21|17639.21|17759.21|17639.21|17758.16|17638.16|9
1642275690000|2022-01-15 19:41:30|17759.16|17639.16|17760.26|17640.26|17760.26|17640.26|17759.07|17639.07|10
1642275700000|2022-01-15 19:41:40|17760.49|17640.49|17761.8|17641.8|17761.8|17641.8|17760.49|17640.49|10
1642275710000|2022-01-15 19:41:50|17761.91|17641.91|17763.31|17643.31|17763.31|17643.31|17761.83|17641.83|10
1642275720000|2022-01-15 19:42:00|17762.79|17642.79|17763.06|17643.06|17763.06|17643.06|17762.39|17642.39|9
1642275730000|2022-01-15 19:42:10|17762.94|17642.94|17763.05|17643.05|17763.09|17643.09|17762.47|17642.47|10
1642275740000|2022-01-15 19:42:20|17763.06|17643.06|17766.64|17646.64|17766.64|17646.64|17763.06|17643.06|9
1642275750000|2022-01-15 19:42:30|17766.74|17646.74|17765.46|17645.46|17767.16|17647.16|17765.45|17645.45|10
1642275760000|2022-01-15 19:42:40|17765.32|17645.32|17765.09|17645.09|17765.32|17645.32|17765.05|17645.05|8
1642275770000|2022-01-15 19:42:50|17764.98|17644.98|17766.01|17646.01|17766.28|17646.28|17764.98|17644.98|9
1642275780000|2022-01-15 19:43:00|17766|17646|17765.93|17645.93|17766|17646|17765.58|17645.58|9
1642275790000|2022-01-15 19:43:10|17766|17646|17767.37|17647.37|17767.37|17647.37|17765.82|17645.82|10
1642275800000|2022-01-15 19:43:20|17767.41|17647.41|17767.43|17647.43|17767.47|17647.47|17766.93|17646.93|8
1642275810000|2022-01-15 19:43:30|17767.58|17647.58|17768.73|17648.73|17768.73|17648.73|17767.58|17647.58|9
1642275820000|2022-01-15 19:43:40|17768.59|17648.59|17768.36|17648.36|17768.59|17648.59|17767.91|17647.91|9
1642275830000|2022-01-15 19:43:50|17768.49|17648.49|17766.92|17646.92|17768.49|17648.49|17766.92|17646.92|8
1642275840000|2022-01-15 19:44:00|17767.02|17647.02|17767.05|17647.05|17767.05|17647.05|17766.53|17646.53|7
1642275850000|2022-01-15 19:44:10|17767.19|17647.19|17767.77|17647.77|17767.77|17647.77|17767.14|17647.14|10
1642275860000|2022-01-15 19:44:20|17767.85|17647.85|17767.96|17647.96|17767.96|17647.96|17767.6|17647.6|10
1642275870000|2022-01-15 19:44:30|17767.99|17647.99|17767.92|17647.92|17768.02|17648.02|17767.78|17647.78|9
1642275880000|2022-01-15 19:44:40|17767.85|17647.85|17769|17649|17769.21|17649.21|17767.75|17647.75|9
1642275890000|2022-01-15 19:44:50|17769.05|17649.05|17769.38|17649.38|17769.93|17649.93|17769.01|17649.01|9
1642275900000|2022-01-15 19:45:00|17769.33|17649.33|17770.2|17650.2|17770.2|17650.2|17769.14|17649.14|10
1642275910000|2022-01-15 19:45:10|17769.64|17649.64|17770.17|17650.17|17770.17|17650.17|17769.3|17649.3|8
1642275920000|2022-01-15 19:45:20|17770.19|17650.19|17771.37|17651.37|17771.37|17651.37|17769.75|17649.75|10
1642275930000|2022-01-15 19:45:30|17771.34|17651.34|17771.99|17651.99|17772.5|17652.5|17771.34|17651.34|10
1642275940000|2022-01-15 19:45:40|17772.74|17652.74|17773.34|17653.34|17773.34|17653.34|17771.7|17651.7|10
1642275950000|2022-01-15 19:45:50|17773.79|17653.79|17775.88|17655.88|17775.88|17655.88|17773.79|17653.79|10
1642275960000|2022-01-15 19:46:00|17776.05|17656.05|17776.66|17656.66|17776.81|17656.81|17776.05|17656.05|10
1642275970000|2022-01-15 19:46:10|17776.86|17656.86|17777.08|17657.08|17777.11|17657.11|17776.46|17656.46|9
1642275980000|2022-01-15 19:46:20|17776.95|17656.95|17777.46|17657.46|17777.47|17657.47|17776.87|17656.87|9
1642275990000|2022-01-15 19:46:30|17777.69|17657.69|17777.48|17657.48|17778.09|17658.09|17777.48|17657.48|10
1642276000000|2022-01-15 19:46:40|17778.38|17658.38|17780.03|17660.03|17780.09|17660.09|17778.38|17658.38|10
1642276010000|2022-01-15 19:46:50|17780.23|17660.23|17778.88|17658.88|17780.34|17660.34|17778.88|17658.88|10
1642276020000|2022-01-15 19:47:00|17778.93|17658.93|17777.88|17657.88|17778.93|17658.93|17777.88|17657.88|10
1642276030000|2022-01-15 19:47:10|17778.32|17658.32|17780.98|17660.98|17781.26|17661.26|17778.31|17658.31|10
1642276040000|2022-01-15 19:47:20|17781.72|17661.72|17788.24|17668.24|17788.24|17668.24|17781.72|17661.72|10
1642276050000|2022-01-15 19:47:30|17786.91|17666.91|17785.66|17665.66|17787.08|17667.08|17785.66|17665.66|9
1642276060000|2022-01-15 19:47:40|17785.37|17665.37|17782.2|17662.2|17785.37|17665.37|17782.2|17662.2|10
1642276070000|2022-01-15 19:47:50|17781.86|17661.86|17775.69|17655.69|17781.86|17661.86|17775.69|17655.69|10
1642276080000|2022-01-15 19:48:00|17775.32|17655.32|17768.72|17648.72|17775.32|17655.32|17768.3|17648.3|10
1642276090000|2022-01-15 19:48:10|17768.64|17648.64|17768.27|17648.27|17769.12|17649.12|17768.27|17648.27|10
1642276100000|2022-01-15 19:48:20|17768.48|17648.48|17767.51|17647.51|17768.48|17648.48|17767.06|17647.06|10
1642276110000|2022-01-15 19:48:30|17767.94|17647.94|17761.32|17641.32|17767.94|17647.94|17761.32|17641.32|10
1642276120000|2022-01-15 19:48:40|17760.01|17640.01|17756.47|17636.47|17760.01|17640.01|17756.47|17636.47|10
1642276130000|2022-01-15 19:48:50|17755.29|17635.29|17751.7|17631.7|17755.38|17635.38|17751.7|17631.7|10
1642276140000|2022-01-15 19:49:00|17751.2|17631.2|17750.11|17630.11|17751.2|17631.2|17748.26|17628.26|10
1642276150000|2022-01-15 19:49:10|17750.3|17630.3|17751.14|17631.14|17751.22|17631.22|17750.21|17630.21|10
1642276160000|2022-01-15 19:49:20|17751.76|17631.76|17754.23|17634.23|17754.25|17634.25|17751.76|17631.76|10
1642276170000|2022-01-15 19:49:30|17754.11|17634.11|17755.62|17635.62|17755.88|17635.88|17754.11|17634.11|10
1642276180000|2022-01-15 19:49:40|17755.63|17635.63|17755.81|17635.81|17756.57|17636.57|17755.63|17635.63|9
1642276190000|2022-01-15 19:49:50|17756.37|17636.37|17756.45|17636.45|17756.62|17636.62|17756.15|17636.15|9
1642276200000|2022-01-15 19:50:00|17756.5|17636.5|17756.23|17636.23|17756.68|17636.68|17756.23|17636.23|8
1642276210000|2022-01-15 19:50:10|17756.17|17636.17|17756.67|17636.67|17756.99|17636.99|17756.17|17636.17|9
1642276220000|2022-01-15 19:50:20|17756.82|17636.82|17756.53|17636.53|17756.89|17636.89|17756.35|17636.35|8
1642276230000|2022-01-15 19:50:30|17756.5|17636.5|17755.48|17635.48|17756.5|17636.5|17754.91|17634.91|10
1642276240000|2022-01-15 19:50:40|17755.61|17635.61|17756.18|17636.18|17756.62|17636.62|17755.61|17635.61|10
1642276250000|2022-01-15 19:50:50|17756.3|17636.3|17756.01|17636.01|17756.62|17636.62|17755.91|17635.91|10
1642276260000|2022-01-15 19:51:00|17755.94|17635.94|17754.8|17634.8|17756.33|17636.33|17754.8|17634.8|10
1642276270000|2022-01-15 19:51:10|17754.91|17634.91|17752.91|17632.91|17754.93|17634.93|17752.36|17632.36|10
1642276280000|2022-01-15 19:51:20|17752.57|17632.57|17752.37|17632.37|17752.57|17632.57|17751.89|17631.89|9
1642276290000|2022-01-15 19:51:30|17751.67|17631.67|17750.93|17630.93|17751.67|17631.67|17750.93|17630.93|10
1642276300000|2022-01-15 19:51:40|17750.73|17630.73|17750.17|17630.17|17751.03|17631.03|17750.17|17630.17|10
1642276310000|2022-01-15 19:51:50|17749.99|17629.99|17749.89|17629.89|17750.17|17630.17|17749.65|17629.65|9
1642276320000|2022-01-15 19:52:00|17749.75|17629.75|17747.32|17627.32|17749.75|17629.75|17747.21|17627.21|9
1642276330000|2022-01-15 19:52:10|17745.71|17625.71|17743.43|17623.43|17745.71|17625.71|17742.92|17622.92|10
1642276340000|2022-01-15 19:52:20|17743.52|17623.52|17742.43|17622.43|17743.52|17623.52|17742.43|17622.43|10
1642276350000|2022-01-15 19:52:30|17741.04|17621.04|17738.14|17618.14|17741.04|17621.04|17738.14|17618.14|10
1642276360000|2022-01-15 19:52:40|17738.29|17618.29|17738.74|17618.74|17738.86|17618.86|17738.15|17618.15|9
1642276370000|2022-01-15 19:52:50|17738.77|17618.77|17739.46|17619.46|17739.89|17619.89|17738.77|17618.77|10
1642276380000|2022-01-15 19:53:00|17739.38|17619.38|17738.97|17618.97|17739.63|17619.63|17738.93|17618.93|7
1642276390000|2022-01-15 19:53:10|17739.66|17619.66|17741.11|17621.11|17741.25|17621.25|17739.66|17619.66|9
1642276400000|2022-01-15 19:53:20|17741.25|17621.25|17741.82|17621.82|17741.82|17621.82|17740.83|17620.83|10
1642276410000|2022-01-15 19:53:30|17741.89|17621.89|17743.03|17623.03|17743.26|17623.26|17741.89|17621.89|9
1642276420000|2022-01-15 19:53:40|17742.98|17622.98|17742.55|17622.55|17743.38|17623.38|17741.91|17621.91|10
1642276430000|2022-01-15 19:53:50|17742.2|17622.2|17740.03|17620.03|17742.2|17622.2|17739.4|17619.4|10
1642276440000|2022-01-15 19:54:00|17739.8|17619.8|17733.11|17613.11|17739.8|17619.8|17733.11|17613.11|9
1642276450000|2022-01-15 19:54:10|17732.45|17612.45|17730.41|17610.41|17732.7|17612.7|17730.41|17610.41|10
1642276460000|2022-01-15 19:54:20|17730.98|17610.98|17733.24|17613.24|17733.24|17613.24|17730.89|17610.89|10
1642276470000|2022-01-15 19:54:30|17734.37|17614.37|17734.86|17614.86|17735.6|17615.6|17734.23|17614.23|10
1642276480000|2022-01-15 19:54:40|17734.64|17614.64|17729.95|17609.95|17734.64|17614.64|17729.95|17609.95|10
1642276490000|2022-01-15 19:54:50|17728.59|17608.59|17728.64|17608.64|17729.06|17609.06|17728.13|17608.13|10
1642276500000|2022-01-15 19:55:00|17728.23|17608.23|17726.17|17606.17|17728.29|17608.29|17726.17|17606.17|9
1642276510000|2022-01-15 19:55:10|17725.05|17605.05|17725.03|17605.03|17725.05|17605.05|17724.61|17604.61|9
1642276520000|2022-01-15 19:55:20|17726.03|17606.03|17736.73|17616.73|17736.9|17616.9|17726.03|17606.03|10
1642276530000|2022-01-15 19:55:30|17736.76|17616.76|17738.33|17618.33|17738.33|17618.33|17736.6|17616.6|9
1642276540000|2022-01-15 19:55:40|17738.27|17618.27|17739.87|17619.87|17739.87|17619.87|17738.27|17618.27|9
1642276550000|2022-01-15 19:55:50|17740.2|17620.2|17742.62|17622.62|17742.62|17622.62|17740.19|17620.19|9
1642276560000|2022-01-15 19:56:00|17743.23|17623.23|17744.5|17624.5|17744.73|17624.73|17743.23|17623.23|10
1642276570000|2022-01-15 19:56:10|17744.38|17624.38|17743.03|17623.03|17744.5|17624.5|17742.79|17622.79|10
1642276580000|2022-01-15 19:56:20|17742.95|17622.95|17743.27|17623.27|17744.15|17624.15|17742.95|17622.95|10
1642276590000|2022-01-15 19:56:30|17743.19|17623.19|17743.55|17623.55|17743.61|17623.61|17743.11|17623.11|9
1642276600000|2022-01-15 19:56:40|17744.21|17624.21|17744.88|17624.88|17744.88|17624.88|17744.1|17624.1|10
1642276610000|2022-01-15 19:56:50|17744.89|17624.89|17746.85|17626.85|17746.85|17626.85|17744.89|17624.89|9
1642276620000|2022-01-15 19:57:00|17746.74|17626.74|17748.88|17628.88|17748.88|17628.88|17746.67|17626.67|9
1642276630000|2022-01-15 19:57:10|17749.07|17629.07|17751.09|17631.09|17751.09|17631.09|17749.07|17629.07|10
1642276640000|2022-01-15 19:57:20|17751.28|17631.28|17754.19|17634.19|17754.34|17634.34|17751.28|17631.28|8
1642276650000|2022-01-15 19:57:30|17755.02|17635.02|17757.52|17637.52|17757.75|17637.75|17755.02|17635.02|10
1642276660000|2022-01-15 19:57:40|17757.42|17637.42|17761.94|17641.94|17761.94|17641.94|17757.42|17637.42|9
1642276670000|2022-01-15 19:57:50|17762.3|17642.3|17763.32|17643.32|17763.32|17643.32|17762.3|17642.3|9
1642276680000|2022-01-15 19:58:00|17763.25|17643.25|17764.25|17644.25|17764.25|17644.25|17763.16|17643.16|10
1642276690000|2022-01-15 19:58:10|17764.79|17644.79|17765.35|17645.35|17765.35|17645.35|17764.79|17644.79|10
1642276700000|2022-01-15 19:58:20|17765.06|17645.06|17766.17|17646.17|17766.17|17646.17|17765.06|17645.06|9
1642276710000|2022-01-15 19:58:30|17767.81|17647.81|17766.94|17646.94|17767.84|17647.84|17766.87|17646.87|10
1642276720000|2022-01-15 19:58:40|17767.13|17647.13|17767.47|17647.47|17767.47|17647.47|17766.92|17646.92|10
1642276730000|2022-01-15 19:58:50|17767.55|17647.55|17766.84|17646.84|17767.87|17647.87|17766.84|17646.84|9
1642276740000|2022-01-15 19:59:00|17766.73|17646.73|17767.35|17647.35|17767.53|17647.53|17766.73|17646.73|10
1642276750000|2022-01-15 19:59:10|17766.15|17646.15|17768.26|17648.26|17768.26|17648.26|17766.15|17646.15|9
1642276760000|2022-01-15 19:59:20|17768.32|17648.32|17769.25|17649.25|17769.26|17649.26|17768.32|17648.32|9
1642276770000|2022-01-15 19:59:30|17769.77|17649.77|17769.95|17649.95|17770.5|17650.5|17769.74|17649.74|9
1642276780000|2022-01-15 19:59:40|17769.9|17649.9|17770.55|17650.55|17770.55|17650.55|17769.78|17649.78|9
1642276790000|2022-01-15 19:59:50|17770.54|17650.54|17772.14|17652.14|17772.37|17652.37|17770.53|17650.53|10
1642276800000|2022-01-15 20:00:00|17772.43|17652.43|17775.61|17655.61|17775.61|17655.61|17772.43|17652.43|10
1642276810000|2022-01-15 20:00:10|17775.81|17655.81|17781.73|17661.73|17781.73|17661.73|17775.81|17655.81|10
1642276820000|2022-01-15 20:00:20|17783.33|17663.33|17795.91|17675.91|17795.91|17675.91|17783.33|17663.33|10
1642276830000|2022-01-15 20:00:30|17794.46|17674.46|17793|17673|17795.63|17675.63|17793|17673|10
1642276840000|2022-01-15 20:00:40|17792.38|17672.38|17788.54|17668.54|17792.38|17672.38|17788.54|17668.54|10
1642276850000|2022-01-15 20:00:50|17788.02|17668.02|17784.16|17664.16|17788.02|17668.02|17784.01|17664.01|10
1642276860000|2022-01-15 20:01:00|17784.25|17664.25|17782.93|17662.93|17784.36|17664.36|17782.43|17662.43|10
1642276870000|2022-01-15 20:01:10|17782.89|17662.89|17784.27|17664.27|17784.3|17664.3|17782.89|17662.89|9
1642276880000|2022-01-15 20:01:20|17783.72|17663.72|17782.55|17662.55|17783.73|17663.73|17782.46|17662.46|10
1642276890000|2022-01-15 20:01:30|17782.42|17662.42|17783.31|17663.31|17783.31|17663.31|17782.41|17662.41|10
1642276900000|2022-01-15 20:01:40|17784.6|17664.6|17786.31|17666.31|17786.37|17666.37|17784.41|17664.41|10
1642276910000|2022-01-15 20:01:50|17787.1|17667.1|17785.03|17665.03|17787.1|17667.1|17784.83|17664.83|10
1642276920000|2022-01-15 20:02:00|17784.38|17664.38|17781.65|17661.65|17784.65|17664.65|17781.65|17661.65|10
1642276930000|2022-01-15 20:02:10|17781.4|17661.4|17778.86|17658.86|17781.4|17661.4|17778.04|17658.04|10
1642276940000|2022-01-15 20:02:20|17778.82|17658.82|17777.58|17657.58|17779.72|17659.72|17777.58|17657.58|10
1642276950000|2022-01-15 20:02:30|17777.56|17657.56|17779.03|17659.03|17779.03|17659.03|17777|17657|10
1642276960000|2022-01-15 20:02:40|17779.26|17659.26|17779.65|17659.65|17780.13|17660.13|17779.26|17659.26|9
1642276970000|2022-01-15 20:02:50|17779.64|17659.64|17778.48|17658.48|17779.64|17659.64|17777.01|17657.01|10
1642276980000|2022-01-15 20:03:00|17778.25|17658.25|17782.4|17662.4|17782.4|17662.4|17778.25|17658.25|10
1642276990000|2022-01-15 20:03:10|17781.73|17661.73|17789.18|17669.18|17789.18|17669.18|17781.73|17661.73|10
1642277000000|2022-01-15 20:03:20|17790.42|17670.42|17796.95|17676.95|17796.95|17676.95|17790.42|17670.42|10
1642277010000|2022-01-15 20:03:30|17797.64|17677.64|17802.28|17682.28|17802.29|17682.29|17797.64|17677.64|10
1642277020000|2022-01-15 20:03:40|17805.03|17685.03|17806.28|17686.28|17807.17|17687.17|17805.03|17685.03|10
1642277030000|2022-01-15 20:03:50|17805.73|17685.73|17805.22|17685.22|17807.03|17687.03|17805.22|17685.22|10
1642277040000|2022-01-15 20:04:00|17805.51|17685.51|17805.45|17685.45|17806.52|17686.52|17804.33|17684.33|10
1642277050000|2022-01-15 20:04:10|17805.43|17685.43|17803.74|17683.74|17805.43|17685.43|17803.47|17683.47|9
1642277060000|2022-01-15 20:04:20|17803.71|17683.71|17799.93|17679.93|17803.71|17683.71|17799.93|17679.93|10
1642277070000|2022-01-15 20:04:30|17799.58|17679.58|17799.79|17679.79|17799.79|17679.79|17798.93|17678.93|10
1642277080000|2022-01-15 20:04:40|17799.67|17679.67|17803.3|17683.3|17803.3|17683.3|17799.67|17679.67|10
1642277090000|2022-01-15 20:04:50|17803.29|17683.29|17804.77|17684.77|17804.86|17684.86|17803.29|17683.29|10
1642277100000|2022-01-15 20:05:00|17804.8|17684.8|17807.77|17687.77|17807.77|17687.77|17804.8|17684.8|10
1642277110000|2022-01-15 20:05:10|17808.54|17688.54|17815.24|17695.24|17815.24|17695.24|17808.54|17688.54|10
1642277120000|2022-01-15 20:05:20|17815.49|17695.49|17816.69|17696.69|17817.76|17697.76|17815.49|17695.49|9
1642277130000|2022-01-15 20:05:30|17816.32|17696.32|17820.12|17700.12|17820.12|17700.12|17816.25|17696.25|10
1642277140000|2022-01-15 20:05:40|17819.89|17699.89|17826.31|17706.31|17826.31|17706.31|17819.89|17699.89|10
1642277150000|2022-01-15 20:05:50|17826.89|17706.89|17831.08|17711.08|17831.08|17711.08|17826.89|17706.89|10
1642277160000|2022-01-15 20:06:00|17831.3|17711.3|17828.37|17708.37|17831.43|17711.43|17827.63|17707.63|10
1642277170000|2022-01-15 20:06:10|17828.06|17708.06|17828.52|17708.52|17828.54|17708.54|17827.53|17707.53|10
1642277180000|2022-01-15 20:06:20|17829.06|17709.06|17832.46|17712.46|17832.65|17712.65|17829.06|17709.06|10
1642277190000|2022-01-15 20:06:30|17832.43|17712.43|17833.52|17713.52|17833.68|17713.68|17832.43|17712.43|10
1642277200000|2022-01-15 20:06:40|17833.63|17713.63|17832.1|17712.1|17834|17714|17831.92|17711.92|10
1642277210000|2022-01-15 20:06:50|17831.97|17711.97|17837.88|17717.88|17837.88|17717.88|17831.97|17711.97|10
1642277220000|2022-01-15 20:07:00|17838.19|17718.19|17837.98|17717.98|17838.61|17718.61|17837.79|17717.79|10
1642277230000|2022-01-15 20:07:10|17837.85|17717.85|17837.81|17717.81|17838.52|17718.52|17837.28|17717.28|9
1642277240000|2022-01-15 20:07:20|17837.6|17717.6|17834.23|17714.23|17837.6|17717.6|17834.23|17714.23|9
1642277250000|2022-01-15 20:07:30|17833.8|17713.8|17832.83|17712.83|17833.8|17713.8|17831.53|17711.53|10
1642277260000|2022-01-15 20:07:40|17833.5|17713.5|17833.31|17713.31|17833.69|17713.69|17833.08|17713.08|9
1642277270000|2022-01-15 20:07:50|17833.53|17713.53|17833.3|17713.3|17833.81|17713.81|17833.12|17713.12|10
1642277280000|2022-01-15 20:08:00|17833.28|17713.28|17832.29|17712.29|17833.29|17713.29|17832.29|17712.29|10
1642277290000|2022-01-15 20:08:10|17832.55|17712.55|17834.51|17714.51|17834.51|17714.51|17832.55|17712.55|10
1642277300000|2022-01-15 20:08:20|17835.16|17715.16|17836.51|17716.51|17836.51|17716.51|17835|17715|10
1642277310000|2022-01-15 20:08:30|17836.72|17716.72|17836.44|17716.44|17837.54|17717.54|17836.44|17716.44|10
1642277320000|2022-01-15 20:08:40|17837.29|17717.29|17837.55|17717.55|17838.2|17718.2|17836.63|17716.63|10
1642277330000|2022-01-15 20:08:50|17838.07|17718.07|17842.84|17722.84|17842.84|17722.84|17837.56|17717.56|10
1642277340000|2022-01-15 20:09:00|17843.84|17723.84|17846.3|17726.3|17846.51|17726.51|17843.84|17723.84|10
1642277350000|2022-01-15 20:09:10|17847.79|17727.79|17848.41|17728.41|17849.05|17729.05|17847.79|17727.79|10
1642277360000|2022-01-15 20:09:20|17849.66|17729.66|17850.92|17730.92|17850.97|17730.97|17848.9|17728.9|10
1642277370000|2022-01-15 20:09:30|17850.91|17730.91|17848.32|17728.32|17850.91|17730.91|17848.32|17728.32|10
1642277380000|2022-01-15 20:09:40|17848.6|17728.6|17848.81|17728.81|17849.7|17729.7|17848.48|17728.48|10
1642277390000|2022-01-15 20:09:50|17848.54|17728.54|17847.75|17727.75|17849.13|17729.13|17847.75|17727.75|10
1642277400000|2022-01-15 20:10:00|17848.13|17728.13|17848.55|17728.55|17848.59|17728.59|17847.16|17727.16|10
1642277410000|2022-01-15 20:10:10|17848.77|17728.77|17850.02|17730.02|17850.2|17730.2|17848.27|17728.27|10
1642277420000|2022-01-15 20:10:20|17849.26|17729.26|17848.51|17728.51|17849.56|17729.56|17847.75|17727.75|10
1642277430000|2022-01-15 20:10:30|17847.63|17727.63|17852.03|17732.03|17852.49|17732.49|17846.84|17726.84|10
1642277440000|2022-01-15 20:10:40|17851.86|17731.86|17853.78|17733.78|17853.78|17733.78|17851.86|17731.86|9
1642277450000|2022-01-15 20:10:50|17854.51|17734.51|17856.43|17736.43|17856.43|17736.43|17854.51|17734.51|10
1642277460000|2022-01-15 20:11:00|17856.3|17736.3|17856.74|17736.74|17857.07|17737.07|17856|17736|10
1642277470000|2022-01-15 20:11:10|17856.63|17736.63|17856.28|17736.28|17857.16|17737.16|17855.99|17735.99|10
1642277480000|2022-01-15 20:11:20|17856.16|17736.16|17857.9|17737.9|17857.9|17737.9|17856.16|17736.16|10
1642277490000|2022-01-15 20:11:30|17858.18|17738.18|17858.42|17738.42|17859.59|17739.59|17858.18|17738.18|10
1642277500000|2022-01-15 20:11:40|17857.97|17737.97|17855.9|17735.9|17857.97|17737.97|17855.72|17735.72|9
1642277510000|2022-01-15 20:11:50|17855.97|17735.97|17854.7|17734.7|17856.46|17736.46|17854.7|17734.7|10
1642277520000|2022-01-15 20:12:00|17855.12|17735.12|17853.27|17733.27|17855.28|17735.28|17853.06|17733.06|10
1642277530000|2022-01-15 20:12:10|17852.95|17732.95|17848.02|17728.02|17852.95|17732.95|17848.02|17728.02|10
1642277540000|2022-01-15 20:12:20|17849.23|17729.23|17848.68|17728.68|17849.46|17729.46|17848.68|17728.68|10
1642277550000|2022-01-15 20:12:30|17848.64|17728.64|17846.56|17726.56|17848.64|17728.64|17846.56|17726.56|10
1642277560000|2022-01-15 20:12:40|17846.62|17726.62|17845.26|17725.26|17846.69|17726.69|17845.2|17725.2|10
1642277570000|2022-01-15 20:12:50|17845.25|17725.25|17844.2|17724.2|17845.25|17725.25|17844.01|17724.01|9
1642277580000|2022-01-15 20:13:00|17844.28|17724.28|17843.07|17723.07|17844.28|17724.28|17842.7|17722.7|9
1642277590000|2022-01-15 20:13:10|17843.08|17723.08|17840.05|17720.05|17843.08|17723.08|17840.05|17720.05|10
1642277600000|2022-01-15 20:13:20|17841.35|17721.35|17841.71|17721.71|17843.09|17723.09|17841.35|17721.35|10
1642277610000|2022-01-15 20:13:30|17841.67|17721.67|17834.76|17714.76|17841.7|17721.7|17834.76|17714.76|10
1642277620000|2022-01-15 20:13:40|17833.91|17713.91|17835.44|17715.44|17835.44|17715.44|17833.91|17713.91|9
1642277630000|2022-01-15 20:13:50|17835.78|17715.78|17835.39|17715.39|17836.19|17716.19|17835.19|17715.19|10
1642277640000|2022-01-15 20:14:00|17835.08|17715.08|17831.68|17711.68|17835.68|17715.68|17831.68|17711.68|10
1642277650000|2022-01-15 20:14:10|17832.07|17712.07|17834.48|17714.48|17834.58|17714.58|17832.02|17712.02|10
1642277660000|2022-01-15 20:14:20|17835.05|17715.05|17837.3|17717.3|17837.3|17717.3|17835.05|17715.05|9
1642277670000|2022-01-15 20:14:30|17837.23|17717.23|17837.95|17717.95|17837.95|17717.95|17837.23|17717.23|10
1642277680000|2022-01-15 20:14:40|17837.01|17717.01|17837.46|17717.46|17837.72|17717.72|17837.01|17717.01|9
1642277690000|2022-01-15 20:14:50|17837.31|17717.31|17836.49|17716.49|17837.31|17717.31|17836.49|17716.49|9
1642277700000|2022-01-15 20:15:00|17836.28|17716.28|17837.44|17717.44|17837.85|17717.85|17836.28|17716.28|10
1642277710000|2022-01-15 20:15:10|17837.19|17717.19|17838.21|17718.21|17838.21|17718.21|17836.43|17716.43|8
1642277720000|2022-01-15 20:15:20|17837.9|17717.9|17837.75|17717.75|17838.16|17718.16|17837.19|17717.19|10
1642277730000|2022-01-15 20:15:30|17838.05|17718.05|17839.66|17719.66|17839.66|17719.66|17838.05|17718.05|10
1642277740000|2022-01-15 20:15:40|17840.21|17720.21|17839.77|17719.77|17840.7|17720.7|17839.71|17719.71|10
1642277750000|2022-01-15 20:15:50|17839.79|17719.79|17841.67|17721.67|17841.67|17721.67|17839.72|17719.72|10
1642277760000|2022-01-15 20:16:00|17842.06|17722.06|17841.33|17721.33|17842.07|17722.07|17841.33|17721.33|10
1642277770000|2022-01-15 20:16:10|17841.26|17721.26|17840.31|17720.31|17841.4|17721.4|17840.31|17720.31|9
1642277780000|2022-01-15 20:16:20|17839.69|17719.69|17834.75|17714.75|17839.69|17719.69|17834.75|17714.75|10
1642277790000|2022-01-15 20:16:30|17833.97|17713.97|17829.71|17709.71|17833.97|17713.97|17829.63|17709.63|10
1642277800000|2022-01-15 20:16:40|17829.8|17709.8|17827.1|17707.1|17829.8|17709.8|17827.1|17707.1|7
1642277810000|2022-01-15 20:16:50|17827.28|17707.28|17827.17|17707.17|17828.09|17708.09|17826.68|17706.68|10
1642277820000|2022-01-15 20:17:00|17826.94|17706.94|17823.74|17703.74|17826.94|17706.94|17823.74|17703.74|10
1642277830000|2022-01-15 20:17:10|17823.97|17703.97|17822.14|17702.14|17824.15|17704.15|17822.12|17702.12|10
1642277840000|2022-01-15 20:17:20|17822.83|17702.83|17823.17|17703.17|17823.79|17703.79|17822.83|17702.83|10
1642277850000|2022-01-15 20:17:30|17823.08|17703.08|17820.95|17700.95|17823.08|17703.08|17820.9|17700.9|10
1642277860000|2022-01-15 20:17:40|17821.25|17701.25|17820.77|17700.77|17821.25|17701.25|17820.23|17700.23|10
1642277870000|2022-01-15 20:17:50|17820.22|17700.22|17822.32|17702.32|17822.32|17702.32|17820.22|17700.22|10
1642277880000|2022-01-15 20:18:00|17822.17|17702.17|17823.73|17703.73|17823.73|17703.73|17822.17|17702.17|9
1642277890000|2022-01-15 20:18:10|17823.72|17703.72|17828.58|17708.58|17828.58|17708.58|17823.72|17703.72|9
1642277900000|2022-01-15 20:18:20|17829.38|17709.38|17828.21|17708.21|17829.43|17709.43|17828.21|17708.21|10
1642277910000|2022-01-15 20:18:30|17827.78|17707.78|17829.61|17709.61|17829.61|17709.61|17827.78|17707.78|10
1642277920000|2022-01-15 20:18:40|17829.79|17709.79|17828.65|17708.65|17830.31|17710.31|17828.65|17708.65|10
1642277930000|2022-01-15 20:18:50|17828.77|17708.77|17828.45|17708.45|17828.77|17708.77|17828.04|17708.04|9
1642277940000|2022-01-15 20:19:00|17828.31|17708.31|17828.1|17708.1|17828.52|17708.52|17828.03|17708.03|9
1642277950000|2022-01-15 20:19:10|17828.41|17708.41|17829.18|17709.18|17829.18|17709.18|17828.19|17708.19|9
1642277960000|2022-01-15 20:19:20|17829.33|17709.33|17826.18|17706.18|17829.33|17709.33|17826.12|17706.12|10
1642277970000|2022-01-15 20:19:30|17826.38|17706.38|17826.36|17706.36|17826.91|17706.91|17825.35|17705.35|10
1642277980000|2022-01-15 20:19:40|17826.2|17706.2|17824.87|17704.87|17826.2|17706.2|17824.87|17704.87|10
1642277990000|2022-01-15 20:19:50|17824.82|17704.82|17825.44|17705.44|17825.72|17705.72|17824.52|17704.52|10
1642278000000|2022-01-15 20:20:00|17825.51|17705.51|17825.08|17705.08|17826.23|17706.23|17825.08|17705.08|10
1642278010000|2022-01-15 20:20:10|17825.19|17705.19|17824.55|17704.55|17825.19|17705.19|17824.3|17704.3|8
1642278020000|2022-01-15 20:20:20|17824.05|17704.05|17825.49|17705.49|17825.56|17705.56|17824.05|17704.05|10
1642278030000|2022-01-15 20:20:30|17825.25|17705.25|17824.51|17704.51|17825.25|17705.25|17823.68|17703.68|9
1642278040000|2022-01-15 20:20:40|17823.25|17703.25|17825.67|17705.67|17825.8|17705.8|17823.25|17703.25|10
1642278050000|2022-01-15 20:20:50|17825.55|17705.55|17829.3|17709.3|17829.3|17709.3|17825.55|17705.55|10
1642278060000|2022-01-15 20:21:00|17831.26|17711.26|17832.6|17712.6|17832.79|17712.79|17830.61|17710.61|9
1642278070000|2022-01-15 20:21:10|17832.67|17712.67|17831.95|17711.95|17832.67|17712.67|17831.92|17711.92|10
1642278080000|2022-01-15 20:21:20|17832.06|17712.06|17829.02|17709.02|17832.07|17712.07|17829.02|17709.02|10
1642278090000|2022-01-15 20:21:30|17828.69|17708.69|17826.05|17706.05|17828.69|17708.69|17826.02|17706.02|9
1642278100000|2022-01-15 20:21:40|17826.04|17706.04|17824.17|17704.17|17826.04|17706.04|17824.17|17704.17|8
1642278110000|2022-01-15 20:21:50|17824.04|17704.04|17825.42|17705.42|17825.42|17705.42|17824.04|17704.04|9
1642278120000|2022-01-15 20:22:00|17825.5|17705.5|17824.94|17704.94|17825.64|17705.64|17824.9|17704.9|10
1642278130000|2022-01-15 20:22:10|17824.81|17704.81|17825.85|17705.85|17825.85|17705.85|17824.64|17704.64|10
1642278140000|2022-01-15 20:22:20|17825.87|17705.87|17826.82|17706.82|17826.82|17706.82|17825.87|17705.87|8
1642278150000|2022-01-15 20:22:30|17826.7|17706.7|17826.42|17706.42|17826.9|17706.9|17826.42|17706.42|9
1642278160000|2022-01-15 20:22:40|17826.44|17706.44|17824.45|17704.45|17826.44|17706.44|17823.94|17703.94|10
1642278170000|2022-01-15 20:22:50|17824.52|17704.52|17824.5|17704.5|17824.72|17704.72|17823.79|17703.79|9
1642278180000|2022-01-15 20:23:00|17825.17|17705.17|17825.05|17705.05|17825.41|17705.41|17824.55|17704.55|10
1642278190000|2022-01-15 20:23:10|17825.08|17705.08|17824.11|17704.11|17825.08|17705.08|17824.11|17704.11|10
1642278200000|2022-01-15 20:23:20|17824.12|17704.12|17824.82|17704.82|17825.28|17705.28|17823.89|17703.89|9
1642278210000|2022-01-15 20:23:30|17825.24|17705.24|17827.35|17707.35|17827.74|17707.74|17825.19|17705.19|10
1642278220000|2022-01-15 20:23:40|17827.62|17707.62|17828.76|17708.76|17829.13|17709.13|17827.62|17707.62|10
1642278230000|2022-01-15 20:23:50|17828.8|17708.8|17829.26|17709.26|17829.39|17709.39|17828.69|17708.69|10
1642278240000|2022-01-15 20:24:00|17829.29|17709.29|17829.56|17709.56|17829.56|17709.56|17828.03|17708.03|10
1642278250000|2022-01-15 20:24:10|17828.3|17708.3|17828.65|17708.65|17828.65|17708.65|17827.64|17707.64|9
1642278260000|2022-01-15 20:24:20|17828.59|17708.59|17831.59|17711.59|17831.59|17711.59|17828.59|17708.59|10
1642278270000|2022-01-15 20:24:30|17831.8|17711.8|17831.39|17711.39|17832.34|17712.34|17831.39|17711.39|9
1642278280000|2022-01-15 20:24:40|17831.33|17711.33|17830.46|17710.46|17831.55|17711.55|17830.39|17710.39|10
1642278290000|2022-01-15 20:24:50|17830.64|17710.64|17830.11|17710.11|17831.07|17711.07|17830.01|17710.01|9
1642278300000|2022-01-15 20:25:00|17830.08|17710.08|17829.7|17709.7|17830.08|17710.08|17828.96|17708.96|10
1642278310000|2022-01-15 20:25:10|17829.19|17709.19|17830.98|17710.98|17830.98|17710.98|17828.51|17708.51|10
1642278320000|2022-01-15 20:25:20|17830.73|17710.73|17831.37|17711.37|17831.47|17711.47|17830.46|17710.46|9
1642278330000|2022-01-15 20:25:30|17831.3|17711.3|17830.57|17710.57|17831.37|17711.37|17830.57|17710.57|10
1642278340000|2022-01-15 20:25:40|17830.62|17710.62|17830.08|17710.08|17830.95|17710.95|17829.84|17709.84|10
1642278350000|2022-01-15 20:25:50|17829.91|17709.91|17830.41|17710.41|17830.42|17710.42|17829.77|17709.77|10
1642278360000|2022-01-15 20:26:00|17830.17|17710.17|17831.91|17711.91|17831.91|17711.91|17830.17|17710.17|10
1642278370000|2022-01-15 20:26:10|17831.99|17711.99|17831.81|17711.81|17832.16|17712.16|17831.58|17711.58|10
1642278380000|2022-01-15 20:26:20|17831.89|17711.89|17833.35|17713.35|17833.35|17713.35|17831.8|17711.8|10
1642278390000|2022-01-15 20:26:30|17834.43|17714.43|17836.42|17716.42|17836.42|17716.42|17834.43|17714.43|10
1642278400000|2022-01-15 20:26:40|17836.38|17716.38|17836.34|17716.34|17836.65|17716.65|17836.25|17716.25|10
1642278410000|2022-01-15 20:26:50|17836.58|17716.58|17837|17717|17837.04|17717.04|17836.21|17716.21|10
1642278420000|2022-01-15 20:27:00|17836.87|17716.87|17836.96|17716.96|17837.15|17717.15|17836.75|17716.75|10
1642278430000|2022-01-15 20:27:10|17836.83|17716.83|17837.35|17717.35|17837.37|17717.37|17836.83|17716.83|9
1642278440000|2022-01-15 20:27:20|17836.57|17716.57|17835.63|17715.63|17836.57|17716.57|17835.63|17715.63|9
1642278450000|2022-01-15 20:27:30|17835.61|17715.61|17836.23|17716.23|17836.23|17716.23|17835.36|17715.36|10
1642278460000|2022-01-15 20:27:40|17835.97|17715.97|17837.27|17717.27|17837.27|17717.27|17835.97|17715.97|10
1642278470000|2022-01-15 20:27:50|17837.46|17717.46|17838.36|17718.36|17838.45|17718.45|17837.46|17717.46|9
1642278480000|2022-01-15 20:28:00|17838.49|17718.49|17841.25|17721.25|17841.25|17721.25|17838.26|17718.26|10
1642278490000|2022-01-15 20:28:10|17842.01|17722.01|17843.12|17723.12|17843.12|17723.12|17841.92|17721.92|9
1642278500000|2022-01-15 20:28:20|17843.24|17723.24|17846.34|17726.34|17846.64|17726.64|17843.24|17723.24|10
1642278510000|2022-01-15 20:28:30|17846.64|17726.64|17847.56|17727.56|17847.89|17727.89|17846.23|17726.23|10
1642278520000|2022-01-15 20:28:40|17847.35|17727.35|17844.06|17724.06|17847.92|17727.92|17844.06|17724.06|10
1642278530000|2022-01-15 20:28:50|17844.64|17724.64|17846.46|17726.46|17846.48|17726.48|17844.64|17724.64|10
1642278540000|2022-01-15 20:29:00|17846.49|17726.49|17848.47|17728.47|17849.78|17729.78|17846.09|17726.09|10
1642278550000|2022-01-15 20:29:10|17849.6|17729.6|17852.12|17732.12|17852.12|17732.12|17849.6|17729.6|9
1642278560000|2022-01-15 20:29:20|17851.5|17731.5|17851.47|17731.47|17851.5|17731.5|17850.59|17730.59|10
1642278570000|2022-01-15 20:29:30|17851.53|17731.53|17853.27|17733.27|17853.35|17733.35|17851.16|17731.16|10
1642278580000|2022-01-15 20:29:40|17852.91|17732.91|17847.99|17727.99|17852.91|17732.91|17847.99|17727.99|10
1642278590000|2022-01-15 20:29:50|17847.72|17727.72|17845.07|17725.07|17847.93|17727.93|17845.07|17725.07|10
1642278600000|2022-01-15 20:30:00|17844.98|17724.98|17844.66|17724.66|17844.98|17724.98|17843.93|17723.93|10
1642278610000|2022-01-15 20:30:10|17844.75|17724.75|17844.19|17724.19|17844.83|17724.83|17843.86|17723.86|10
1642278620000|2022-01-15 20:30:20|17844.34|17724.34|17845.56|17725.56|17846.24|17726.24|17844.34|17724.34|10
1642278630000|2022-01-15 20:30:30|17845.66|17725.66|17845.31|17725.31|17845.66|17725.66|17844.01|17724.01|10
1642278640000|2022-01-15 20:30:40|17845.91|17725.91|17848.47|17728.47|17848.52|17728.52|17845.91|17725.91|9
1642278650000|2022-01-15 20:30:50|17848.24|17728.24|17848.09|17728.09|17848.49|17728.49|17847.72|17727.72|10
1642278660000|2022-01-15 20:31:00|17848.34|17728.34|17850.82|17730.82|17851.04|17731.04|17848.34|17728.34|10
1642278670000|2022-01-15 20:31:10|17850.67|17730.67|17852.04|17732.04|17852.04|17732.04|17850.23|17730.23|10
1642278680000|2022-01-15 20:31:20|17852.06|17732.06|17851.37|17731.37|17852.06|17732.06|17851.18|17731.18|10
1642278690000|2022-01-15 20:31:30|17851.69|17731.69|17852.39|17732.39|17852.58|17732.58|17851.29|17731.29|10
1642278700000|2022-01-15 20:31:40|17852.73|17732.73|17852.59|17732.59|17853|17733|17851.96|17731.96|10
1642278710000|2022-01-15 20:31:50|17852.73|17732.73|17852.33|17732.33|17852.98|17732.98|17852.33|17732.33|7
1642278720000|2022-01-15 20:32:00|17852.56|17732.56|17851.45|17731.45|17852.6|17732.6|17851.43|17731.43|10
1642278730000|2022-01-15 20:32:10|17851.42|17731.42|17851.61|17731.61|17852.24|17732.24|17851.42|17731.42|10
1642278740000|2022-01-15 20:32:20|17851.49|17731.49|17851.3|17731.3|17851.55|17731.55|17850.89|17730.89|10
1642278750000|2022-01-15 20:32:30|17850.97|17730.97|17850.62|17730.62|17851.01|17731.01|17850.62|17730.62|10
1642278760000|2022-01-15 20:32:40|17850.92|17730.92|17850.24|17730.24|17850.94|17730.94|17850.21|17730.21|9
1642278770000|2022-01-15 20:32:50|17850.44|17730.44|17848.75|17728.75|17850.44|17730.44|17848.75|17728.75|10
1642278780000|2022-01-15 20:33:00|17849.03|17729.03|17847.24|17727.24|17849.07|17729.07|17847.24|17727.24|9
1642278790000|2022-01-15 20:33:10|17847.48|17727.48|17844.77|17724.77|17847.48|17727.48|17844.77|17724.77|9
1642278800000|2022-01-15 20:33:20|17844.34|17724.34|17842.8|17722.8|17844.34|17724.34|17842.52|17722.52|10
1642278810000|2022-01-15 20:33:30|17842.85|17722.85|17843.59|17723.59|17843.59|17723.59|17842.72|17722.72|9
1642278820000|2022-01-15 20:33:40|17843.5|17723.5|17844.12|17724.12|17844.64|17724.64|17843.5|17723.5|10
1642278830000|2022-01-15 20:33:50|17843.84|17723.84|17842.72|17722.72|17843.87|17723.87|17842.56|17722.56|10
1642278840000|2022-01-15 20:34:00|17842.71|17722.71|17843.77|17723.77|17843.87|17723.87|17842.7|17722.7|9
1642278850000|2022-01-15 20:34:10|17843.84|17723.84|17842.7|17722.7|17844.81|17724.81|17842.7|17722.7|10
1642278860000|2022-01-15 20:34:20|17843.27|17723.27|17843.13|17723.13|17843.27|17723.27|17842.78|17722.78|10
1642278870000|2022-01-15 20:34:30|17843.5|17723.5|17840.14|17720.14|17843.5|17723.5|17840.05|17720.05|10
1642278880000|2022-01-15 20:34:40|17839.97|17719.97|17837.18|17717.18|17840.1|17720.1|17837.18|17717.18|9
1642278890000|2022-01-15 20:34:50|17837.1|17717.1|17835.34|17715.34|17837.1|17717.1|17834.4|17714.4|10
1642278900000|2022-01-15 20:35:00|17835.25|17715.25|17834.92|17714.92|17835.91|17715.91|17834.92|17714.92|10
1642278910000|2022-01-15 20:35:10|17834.6|17714.6|17835.37|17715.37|17836.06|17716.06|17834.6|17714.6|10
1642278920000|2022-01-15 20:35:20|17835.72|17715.72|17835.75|17715.75|17835.89|17715.89|17835.43|17715.43|9
1642278930000|2022-01-15 20:35:30|17835.76|17715.76|17837.14|17717.14|17837.14|17717.14|17835.69|17715.69|8
1642278940000|2022-01-15 20:35:40|17836.82|17716.82|17835.51|17715.51|17836.91|17716.91|17835.51|17715.51|10
1642278950000|2022-01-15 20:35:50|17835.39|17715.39|17834.08|17714.08|17835.58|17715.58|17834.08|17714.08|9
1642278960000|2022-01-15 20:36:00|17834.04|17714.04|17833.79|17713.79|17834.81|17714.81|17833.79|17713.79|10
1642278970000|2022-01-15 20:36:10|17833.62|17713.62|17830.74|17710.74|17833.62|17713.62|17830.51|17710.51|9
1642278980000|2022-01-15 20:36:20|17830.34|17710.34|17829.64|17709.64|17830.34|17710.34|17829.31|17709.31|10
1642278990000|2022-01-15 20:36:30|17828.39|17708.39|17828.68|17708.68|17828.68|17708.68|17828.39|17708.39|10
1642279000000|2022-01-15 20:36:40|17828.36|17708.36|17827.48|17707.48|17828.44|17708.44|17827.48|17707.48|9
1642279010000|2022-01-15 20:36:50|17827.24|17707.24|17825.61|17705.61|17827.57|17707.57|17825.61|17705.61|10
1642279020000|2022-01-15 20:37:00|17825.19|17705.19|17821.26|17701.26|17825.36|17705.36|17821.26|17701.26|10
1642279030000|2022-01-15 20:37:10|17821.33|17701.33|17820.47|17700.47|17821.38|17701.38|17819.99|17699.99|10
1642279040000|2022-01-15 20:37:20|17820.54|17700.54|17819.65|17699.65|17820.78|17700.78|17819.46|17699.46|9
1642279050000|2022-01-15 20:37:30|17818.38|17698.38|17816.14|17696.14|17818.38|17698.38|17815.94|17695.94|10
1642279060000|2022-01-15 20:37:40|17816.18|17696.18|17811.38|17691.38|17816.18|17696.18|17811.12|17691.12|10
1642279070000|2022-01-15 20:37:50|17811.3|17691.3|17811.2|17691.2|17811.68|17691.68|17810.88|17690.88|10
1642279080000|2022-01-15 20:38:00|17811.08|17691.08|17812.83|17692.83|17813.09|17693.09|17811.06|17691.06|9
1642279090000|2022-01-15 20:38:10|17813.09|17693.09|17815.71|17695.71|17815.71|17695.71|17812.89|17692.89|10
1642279100000|2022-01-15 20:38:20|17815.45|17695.45|17817.25|17697.25|17817.25|17697.25|17815.39|17695.39|10
1642279110000|2022-01-15 20:38:30|17817.1|17697.1|17817.46|17697.46|17817.46|17697.46|17816.77|17696.77|9
1642279120000|2022-01-15 20:38:40|17817.51|17697.51|17818.58|17698.58|17818.58|17698.58|17817.48|17697.48|9
1642279130000|2022-01-15 20:38:50|17818.93|17698.93|17819.4|17699.4|17819.97|17699.97|17818.93|17698.93|10
1642279140000|2022-01-15 20:39:00|17819.42|17699.42|17818.85|17698.85|17819.51|17699.51|17818.85|17698.85|9
1642279150000|2022-01-15 20:39:10|17819.24|17699.24|17819.34|17699.34|17819.34|17699.34|17818.69|17698.69|10
1642279160000|2022-01-15 20:39:20|17820.3|17700.3|17820.86|17700.86|17820.86|17700.86|17819.87|17699.87|10
1642279170000|2022-01-15 20:39:30|17820.95|17700.95|17820.82|17700.82|17821.07|17701.07|17820.48|17700.48|10
1642279180000|2022-01-15 20:39:40|17820.86|17700.86|17821.09|17701.09|17821.13|17701.13|17820.52|17700.52|10
1642279190000|2022-01-15 20:39:50|17821.05|17701.05|17818.93|17698.93|17821.27|17701.27|17818.93|17698.93|10
1642279200000|2022-01-15 20:40:00|17819.32|17699.32|17819.55|17699.55|17820.06|17700.06|17819.27|17699.27|10
1642279210000|2022-01-15 20:40:10|17819.62|17699.62|17818.73|17698.73|17819.69|17699.69|17818.73|17698.73|10
1642279220000|2022-01-15 20:40:20|17818.47|17698.47|17815.62|17695.62|17818.47|17698.47|17815.62|17695.62|7
1642279230000|2022-01-15 20:40:30|17815.32|17695.32|17815.03|17695.03|17815.55|17695.55|17814.88|17694.88|9
1642279240000|2022-01-15 20:40:40|17815.14|17695.14|17814.26|17694.26|17815.21|17695.21|17814.19|17694.19|7
1642279250000|2022-01-15 20:40:50|17814.36|17694.36|17813.88|17693.88|17814.52|17694.52|17813.88|17693.88|6
1642279260000|2022-01-15 20:41:00|17813.96|17693.96|17813.91|17693.91|17814.34|17694.34|17813.91|17693.91|7
1642279270000|2022-01-15 20:41:10|17814.01|17694.01|17812.71|17692.71|17814.18|17694.18|17812.71|17692.71|8
1642279280000|2022-01-15 20:41:20|17812.46|17692.46|17811.26|17691.26|17812.46|17692.46|17810.82|17690.82|10
1642279290000|2022-01-15 20:41:30|17811.18|17691.18|17810.23|17690.23|17811.23|17691.23|17810.23|17690.23|10
1642279300000|2022-01-15 20:41:40|17810.28|17690.28|17810.11|17690.11|17810.28|17690.28|17809.6|17689.6|9
1642279310000|2022-01-15 20:41:50|17810.53|17690.53|17811.03|17691.03|17811.06|17691.06|17810.43|17690.43|10
1642279320000|2022-01-15 20:42:00|17809.88|17689.88|17810.49|17690.49|17810.69|17690.69|17809.1|17689.1|10
1642279330000|2022-01-15 20:42:10|17809.25|17689.25|17809.85|17689.85|17810.06|17690.06|17809.25|17689.25|10
1642279340000|2022-01-15 20:42:20|17809.82|17689.82|17806.31|17686.31|17809.82|17689.82|17806.31|17686.31|10
1642279350000|2022-01-15 20:42:30|17806.36|17686.36|17807.08|17687.08|17807.51|17687.51|17806.36|17686.36|10
1642279360000|2022-01-15 20:42:40|17807.02|17687.02|17806.27|17686.27|17807.02|17687.02|17806.02|17686.02|10
1642279370000|2022-01-15 20:42:50|17806.16|17686.16|17805.72|17685.72|17806.16|17686.16|17804.79|17684.79|10
1642279380000|2022-01-15 20:43:00|17805.55|17685.55|17808.09|17688.09|17808.09|17688.09|17805.51|17685.51|8
1642279390000|2022-01-15 20:43:10|17808.65|17688.65|17808.81|17688.81|17808.81|17688.81|17807.95|17687.95|10
1642279400000|2022-01-15 20:43:20|17808.56|17688.56|17809.37|17689.37|17809.76|17689.76|17808.09|17688.09|9
1642279410000|2022-01-15 20:43:30|17809.42|17689.42|17808.71|17688.71|17809.9|17689.9|17808.51|17688.51|10
1642279420000|2022-01-15 20:43:40|17809.01|17689.01|17808.23|17688.23|17809.05|17689.05|17808.23|17688.23|10
1642279430000|2022-01-15 20:43:50|17808.05|17688.05|17807.47|17687.47|17808.05|17688.05|17807.24|17687.24|10
1642279440000|2022-01-15 20:44:00|17807.24|17687.24|17807.14|17687.14|17807.32|17687.32|17806.8|17686.8|10
1642279450000|2022-01-15 20:44:10|17806.78|17686.78|17805.25|17685.25|17806.78|17686.78|17805.25|17685.25|10
1642279460000|2022-01-15 20:44:20|17805.37|17685.37|17803.88|17683.88|17805.37|17685.37|17803.81|17683.81|10
1642279470000|2022-01-15 20:44:30|17804.03|17684.03|17803.62|17683.62|17804.03|17684.03|17802.75|17682.75|10
1642279480000|2022-01-15 20:44:40|17803.67|17683.67|17805.38|17685.38|17805.38|17685.38|17803.67|17683.67|9
1642279490000|2022-01-15 20:44:50|17805.48|17685.48|17805.92|17685.92|17806.48|17686.48|17805.48|17685.48|10
1642279500000|2022-01-15 20:45:00|17805.7|17685.7|17807.61|17687.61|17807.61|17687.61|17805.7|17685.7|10
1642279510000|2022-01-15 20:45:10|17807.55|17687.55|17807.34|17687.34|17807.55|17687.55|17806.58|17686.58|10
1642279520000|2022-01-15 20:45:20|17807.19|17687.19|17804.6|17684.6|17807.19|17687.19|17804.6|17684.6|10
1642279530000|2022-01-15 20:45:30|17804.72|17684.72|17802.83|17682.83|17804.77|17684.77|17802.83|17682.83|9
1642279540000|2022-01-15 20:45:40|17802.72|17682.72|17802.02|17682.02|17802.72|17682.72|17802.02|17682.02|10
1642279550000|2022-01-15 20:45:50|17801.52|17681.52|17798.81|17678.81|17801.52|17681.52|17798.81|17678.81|10
1642279560000|2022-01-15 20:46:00|17798.68|17678.68|17796.61|17676.61|17798.68|17678.68|17796.53|17676.53|10
1642279570000|2022-01-15 20:46:10|17796.83|17676.83|17796.21|17676.21|17797.47|17677.47|17796.1|17676.1|10
1642279580000|2022-01-15 20:46:20|17796|17676|17796.16|17676.16|17796.32|17676.32|17795.78|17675.78|10
1642279590000|2022-01-15 20:46:30|17796.18|17676.18|17796.73|17676.73|17796.74|17676.74|17795.71|17675.71|10
1642279600000|2022-01-15 20:46:40|17796.85|17676.85|17797.61|17677.61|17797.61|17677.61|17796.31|17676.31|9
1642279610000|2022-01-15 20:46:50|17797.95|17677.95|17798.95|17678.95|17800.3|17680.3|17797.74|17677.74|9
1642279620000|2022-01-15 20:47:00|17799.61|17679.61|17800.5|17680.5|17800.5|17680.5|17799.61|17679.61|9
1642279630000|2022-01-15 20:47:10|17800.3|17680.3|17798.59|17678.59|17800.3|17680.3|17798.59|17678.59|9
1642279640000|2022-01-15 20:47:20|17797.84|17677.84|17797.29|17677.29|17797.84|17677.84|17796.66|17676.66|10
1642279650000|2022-01-15 20:47:30|17797.43|17677.43|17800.07|17680.07|17800.07|17680.07|17797.22|17677.22|10
1642279660000|2022-01-15 20:47:40|17800.46|17680.46|17800.13|17680.13|17800.57|17680.57|17800.1|17680.1|10
1642279670000|2022-01-15 20:47:50|17800.22|17680.22|17801.22|17681.22|17801.26|17681.26|17800.22|17680.22|10
1642279680000|2022-01-15 20:48:00|17801.57|17681.57|17799.14|17679.14|17801.62|17681.62|17799.07|17679.07|9
1642279690000|2022-01-15 20:48:10|17799.02|17679.02|17799.63|17679.63|17799.63|17679.63|17798.06|17678.06|10
1642279700000|2022-01-15 20:48:20|17800.25|17680.25|17804.64|17684.64|17804.64|17684.64|17800.25|17680.25|10
1642279710000|2022-01-15 20:48:30|17804.57|17684.57|17805.51|17685.51|17805.51|17685.51|17804.3|17684.3|10
1642279720000|2022-01-15 20:48:40|17805.41|17685.41|17805.26|17685.26|17805.66|17685.66|17805.04|17685.04|10
1642279730000|2022-01-15 20:48:50|17805.61|17685.61|17806.34|17686.34|17806.34|17686.34|17805.14|17685.14|10
1642279740000|2022-01-15 20:49:00|17806.38|17686.38|17805.68|17685.68|17806.38|17686.38|17805.63|17685.63|9
1642279750000|2022-01-15 20:49:10|17805.35|17685.35|17805.76|17685.76|17806|17686|17804.86|17684.86|10
1642279760000|2022-01-15 20:49:20|17806.03|17686.03|17804.43|17684.43|17806.03|17686.03|17804.43|17684.43|10
1642279770000|2022-01-15 20:49:30|17804.44|17684.44|17805.14|17685.14|17805.69|17685.69|17804.44|17684.44|10
1642279780000|2022-01-15 20:49:40|17805.39|17685.39|17805.38|17685.38|17805.52|17685.52|17805.08|17685.08|10
1642279790000|2022-01-15 20:49:50|17805.39|17685.39|17806.23|17686.23|17806.66|17686.66|17805.39|17685.39|10
1642279800000|2022-01-15 20:50:00|17806.37|17686.37|17806.06|17686.06|17806.77|17686.77|17806.06|17686.06|8
1642279810000|2022-01-15 20:50:10|17806.16|17686.16|17805.47|17685.47|17806.67|17686.67|17805.47|17685.47|10
1642279820000|2022-01-15 20:50:20|17805.32|17685.32|17804.53|17684.53|17805.53|17685.53|17804.33|17684.33|10
1642279830000|2022-01-15 20:50:30|17804.84|17684.84|17802.89|17682.89|17804.84|17684.84|17802.89|17682.89|9
1642279840000|2022-01-15 20:50:40|17802.5|17682.5|17802.17|17682.17|17803.02|17683.02|17801.95|17681.95|9
1642279850000|2022-01-15 20:50:50|17802.64|17682.64|17803.22|17683.22|17803.35|17683.35|17802.64|17682.64|10
1642279860000|2022-01-15 20:51:00|17802.99|17682.99|17801.19|17681.19|17803.42|17683.42|17801.19|17681.19|9
1642279870000|2022-01-15 20:51:10|17801.05|17681.05|17799.44|17679.44|17801.05|17681.05|17799.44|17679.44|10
1642279880000|2022-01-15 20:51:20|17799.71|17679.71|17798.57|17678.57|17799.71|17679.71|17798.57|17678.57|10
1642279890000|2022-01-15 20:51:30|17798.1|17678.1|17796.26|17676.26|17798.1|17678.1|17796.26|17676.26|10
1642279900000|2022-01-15 20:51:40|17796.56|17676.56|17796.47|17676.47|17796.71|17676.71|17796.27|17676.27|10
1642279910000|2022-01-15 20:51:50|17796.46|17676.46|17795.75|17675.75|17796.51|17676.51|17795.64|17675.64|10
1642279920000|2022-01-15 20:52:00|17795.79|17675.79|17795.66|17675.66|17796.17|17676.17|17795.66|17675.66|9
1642279930000|2022-01-15 20:52:10|17795.16|17675.16|17796.05|17676.05|17796.05|17676.05|17794.93|17674.93|10
1642279940000|2022-01-15 20:52:20|17795.85|17675.85|17795.83|17675.83|17796.17|17676.17|17795.73|17675.73|10
1642279950000|2022-01-15 20:52:30|17795.77|17675.77|17794.64|17674.64|17795.77|17675.77|17794.64|17674.64|10
1642279960000|2022-01-15 20:52:40|17794.54|17674.54|17793.18|17673.18|17794.54|17674.54|17793.03|17673.03|8
1642279970000|2022-01-15 20:52:50|17793.31|17673.31|17792.81|17672.81|17793.31|17673.31|17792.2|17672.2|10
1642279980000|2022-01-15 20:53:00|17792.67|17672.67|17792.85|17672.85|17793.04|17673.04|17792.67|17672.67|7
1642279990000|2022-01-15 20:53:10|17792.77|17672.77|17792.77|17672.77|17792.77|17672.77|17792.09|17672.09|9
1642280000000|2022-01-15 20:53:20|17792.94|17672.94|17793.13|17673.13|17793.45|17673.45|17792.86|17672.86|9
1642280010000|2022-01-15 20:53:30|17792.9|17672.9|17793.03|17673.03|17793.32|17673.32|17792.88|17672.88|10
1642280020000|2022-01-15 20:53:40|17793.05|17673.05|17792.04|17672.04|17793.23|17673.23|17792.04|17672.04|10
1642280030000|2022-01-15 20:53:50|17792.5|17672.5|17791.04|17671.04|17792.5|17672.5|17790.99|17670.99|10
1642280040000|2022-01-15 20:54:00|17791.01|17671.01|17789.01|17669.01|17791.26|17671.26|17789.01|17669.01|10
1642280050000|2022-01-15 20:54:10|17788.57|17668.57|17792.26|17672.26|17792.26|17672.26|17788.14|17668.14|10
1642280060000|2022-01-15 20:54:20|17792.09|17672.09|17788.82|17668.82|17792.14|17672.14|17788.82|17668.82|10
1642280070000|2022-01-15 20:54:30|17788.62|17668.62|17785.23|17665.23|17788.62|17668.62|17785.23|17665.23|10
1642280080000|2022-01-15 20:54:40|17784.88|17664.88|17785.09|17665.09|17785.21|17665.21|17784.05|17664.05|10
1642280090000|2022-01-15 20:54:50|17785.73|17665.73|17785.38|17665.38|17786.18|17666.18|17784.66|17664.66|10
1642280100000|2022-01-15 20:55:00|17785.08|17665.08|17785.51|17665.51|17785.64|17665.64|17784.87|17664.87|8
1642280110000|2022-01-15 20:55:10|17785.82|17665.82|17783.23|17663.23|17786.27|17666.27|17783.09|17663.09|10
1642280120000|2022-01-15 20:55:20|17783.45|17663.45|17783.22|17663.22|17783.46|17663.46|17782.87|17662.87|10
1642280130000|2022-01-15 20:55:30|17783.23|17663.23|17783.43|17663.43|17783.87|17663.87|17783.23|17663.23|10
1642280140000|2022-01-15 20:55:40|17783.51|17663.51|17782.85|17662.85|17783.72|17663.72|17782.85|17662.85|10
1642280150000|2022-01-15 20:55:50|17782.74|17662.74|17782.42|17662.42|17783.02|17663.02|17782.41|17662.41|10
1642280160000|2022-01-15 20:56:00|17782.76|17662.76|17781.84|17661.84|17782.83|17662.83|17781.84|17661.84|10
1642280170000|2022-01-15 20:56:10|17781.38|17661.38|17780.41|17660.41|17781.38|17661.38|17780.3|17660.3|9
1642280180000|2022-01-15 20:56:20|17780.23|17660.23|17780.27|17660.27|17780.49|17660.49|17779.7|17659.7|9
1642280190000|2022-01-15 20:56:30|17780.36|17660.36|17781.61|17661.61|17781.79|17661.79|17780.36|17660.36|9
1642280200000|2022-01-15 20:56:40|17781.74|17661.74|17781.85|17661.85|17781.96|17661.96|17781.65|17661.65|9
1642280210000|2022-01-15 20:56:50|17781.98|17661.98|17782.11|17662.11|17782.63|17662.63|17781.41|17661.41|10
1642280220000|2022-01-15 20:57:00|17782.12|17662.12|17783.41|17663.41|17783.51|17663.51|17782.1|17662.1|10
1642280230000|2022-01-15 20:57:10|17783.29|17663.29|17783.29|17663.29|17783.7|17663.7|17783.28|17663.28|10
1642280240000|2022-01-15 20:57:20|17783.25|17663.25|17783.75|17663.75|17783.75|17663.75|17783.25|17663.25|9
1642280250000|2022-01-15 20:57:30|17783.8|17663.8|17784.65|17664.65|17784.91|17664.91|17783.8|17663.8|10
1642280260000|2022-01-15 20:57:40|17784.99|17664.99|17784.91|17664.91|17785.05|17665.05|17784.51|17664.51|10
1642280270000|2022-01-15 20:57:50|17785.6|17665.6|17786.39|17666.39|17786.39|17666.39|17785.6|17665.6|10
1642280280000|2022-01-15 20:58:00|17786.4|17666.4|17785.93|17665.93|17786.4|17666.4|17785.68|17665.68|10
1642280290000|2022-01-15 20:58:10|17786.24|17666.24|17786.23|17666.23|17786.24|17666.24|17785.3|17665.3|10
1642280300000|2022-01-15 20:58:20|17786.55|17666.55|17786.57|17666.57|17787.3|17667.3|17786.55|17666.55|10
1642280310000|2022-01-15 20:58:30|17785.7|17665.7|17786.17|17666.17|17786.21|17666.21|17785.53|17665.53|10
1642280320000|2022-01-15 20:58:40|17786.18|17666.18|17784.84|17664.84|17786.42|17666.42|17784.84|17664.84|10
1642280330000|2022-01-15 20:58:50|17783.95|17663.95|17779.82|17659.82|17783.95|17663.95|17779.82|17659.82|10
1642280340000|2022-01-15 20:59:00|17779.47|17659.47|17775.58|17655.58|17779.52|17659.52|17775.58|17655.58|10
1642280350000|2022-01-15 20:59:10|17775.45|17655.45|17771.63|17651.63|17775.45|17655.45|17771.63|17651.63|10
1642280360000|2022-01-15 20:59:20|17771.15|17651.15|17770.23|17650.23|17771.28|17651.28|17770.23|17650.23|10
1642280370000|2022-01-15 20:59:30|17770.72|17650.72|17767.69|17647.69|17770.87|17650.87|17767.59|17647.59|10
1642280380000|2022-01-15 20:59:40|17767.54|17647.54|17767.66|17647.66|17768.15|17648.15|17767.37|17647.37|9
1642280390000|2022-01-15 20:59:50|17767.84|17647.84|17768.33|17648.33|17768.84|17648.84|17767.84|17647.84|8
1642280400000|2022-01-15 21:00:00|17768.09|17648.09|17767.15|17647.15|17768.32|17648.32|17767.15|17647.15|10
1642280410000|2022-01-15 21:00:10|17766.96|17646.96|17762.23|17642.23|17766.96|17646.96|17762.23|17642.23|10
1642280420000|2022-01-15 21:00:20|17761.95|17641.95|17761.35|17641.35|17762|17642|17760.91|17640.91|10
1642280430000|2022-01-15 21:00:30|17760.71|17640.71|17759.68|17639.68|17761.28|17641.28|17759.68|17639.68|10
1642280440000|2022-01-15 21:00:40|17760.27|17640.27|17759.3|17639.3|17760.91|17640.91|17759.3|17639.3|10
1642280450000|2022-01-15 21:00:50|17759.32|17639.32|17758|17638|17759.92|17639.92|17758|17638|9
1642280460000|2022-01-15 21:01:00|17757.96|17637.96|17756.61|17636.61|17757.96|17637.96|17756.05|17636.05|10
1642280470000|2022-01-15 21:01:10|17756.86|17636.86|17758.38|17638.38|17758.38|17638.38|17755.96|17635.96|10
1642280480000|2022-01-15 21:01:20|17758.08|17638.08|17757.82|17637.82|17758.39|17638.39|17757.46|17637.46|10
1642280490000|2022-01-15 21:01:30|17757.96|17637.96|17760.08|17640.08|17760.08|17640.08|17757.96|17637.96|10
1642280500000|2022-01-15 21:01:40|17760.8|17640.8|17762.44|17642.44|17762.44|17642.44|17760.69|17640.69|10
1642280510000|2022-01-15 21:01:50|17762.41|17642.41|17759.73|17639.73|17762.41|17642.41|17759.73|17639.73|10
1642280520000|2022-01-15 21:02:00|17759.55|17639.55|17761.6|17641.6|17761.6|17641.6|17759.35|17639.35|10
1642280530000|2022-01-15 21:02:10|17761.89|17641.89|17765.35|17645.35|17765.35|17645.35|17761.89|17641.89|10
1642280540000|2022-01-15 21:02:20|17766.09|17646.09|17767.64|17647.64|17767.64|17647.64|17765.27|17645.27|10
1642280550000|2022-01-15 21:02:30|17767.49|17647.49|17767.72|17647.72|17767.72|17647.72|17766.72|17646.72|10
1642280560000|2022-01-15 21:02:40|17767.85|17647.85|17769.27|17649.27|17769.27|17649.27|17767.54|17647.54|10
1642280570000|2022-01-15 21:02:50|17769.43|17649.43|17767.96|17647.96|17769.85|17649.85|17767.96|17647.96|9
1642280580000|2022-01-15 21:03:00|17768.02|17648.02|17770.52|17650.52|17770.52|17650.52|17768.02|17648.02|9
1642280590000|2022-01-15 21:03:10|17770.33|17650.33|17771.08|17651.08|17771.08|17651.08|17770.09|17650.09|10
1642280600000|2022-01-15 21:03:20|17771.12|17651.12|17773.83|17653.83|17773.83|17653.83|17771.12|17651.12|10
1642280610000|2022-01-15 21:03:30|17774.11|17654.11|17775.23|17655.23|17775.23|17655.23|17774.1|17654.1|10
1642280620000|2022-01-15 21:03:40|17775.05|17655.05|17774.99|17654.99|17776.09|17656.09|17774.99|17654.99|10
1642280630000|2022-01-15 21:03:50|17775.36|17655.36|17776.57|17656.57|17776.74|17656.74|17775.36|17655.36|10
1642280640000|2022-01-15 21:04:00|17776.44|17656.44|17776.49|17656.49|17776.6|17656.6|17775.8|17655.8|10
1642280650000|2022-01-15 21:04:10|17776.57|17656.57|17778.11|17658.11|17778.11|17658.11|17776.57|17656.57|10
1642280660000|2022-01-15 21:04:20|17778.36|17658.36|17779.09|17659.09|17779.22|17659.22|17778.01|17658.01|10
1642280670000|2022-01-15 21:04:30|17780.32|17660.32|17780.13|17660.13|17780.32|17660.32|17779.38|17659.38|10
1642280680000|2022-01-15 21:04:40|17780.03|17660.03|17780.18|17660.18|17780.38|17660.38|17780.02|17660.02|9
1642280690000|2022-01-15 21:04:50|17780.23|17660.23|17780.39|17660.39|17780.43|17660.43|17779.41|17659.41|10
1642280700000|2022-01-15 21:05:00|17779.74|17659.74|17778|17658|17779.74|17659.74|17777.64|17657.64|10
1642280710000|2022-01-15 21:05:10|17778.16|17658.16|17778.96|17658.96|17778.96|17658.96|17778.16|17658.16|9
1642280720000|2022-01-15 21:05:20|17778.16|17658.16|17778.42|17658.42|17778.67|17658.67|17777.57|17657.57|10
1642280730000|2022-01-15 21:05:30|17780.37|17660.37|17780.32|17660.32|17780.76|17660.76|17780.19|17660.19|9
1642280740000|2022-01-15 21:05:40|17779.99|17659.99|17779.87|17659.87|17780.31|17660.31|17779.87|17659.87|9
1642280750000|2022-01-15 21:05:50|17779.8|17659.8|17780.3|17660.3|17780.3|17660.3|17779.71|17659.71|10
1642280760000|2022-01-15 21:06:00|17780.5|17660.5|17781.25|17661.25|17781.25|17661.25|17780.02|17660.02|9
1642280770000|2022-01-15 21:06:10|17781.74|17661.74|17778.2|17658.2|17781.74|17661.74|17778.2|17658.2|10
1642280780000|2022-01-15 21:06:20|17778.24|17658.24|17776.27|17656.27|17778.24|17658.24|17776.27|17656.27|10
1642280790000|2022-01-15 21:06:30|17776.51|17656.51|17775.68|17655.68|17776.66|17656.66|17775.68|17655.68|10
1642280800000|2022-01-15 21:06:40|17775.62|17655.62|17775.86|17655.86|17776.03|17656.03|17775.62|17655.62|8
1642280810000|2022-01-15 21:06:50|17776.08|17656.08|17776.9|17656.9|17777.14|17657.14|17775.85|17655.85|9
1642280820000|2022-01-15 21:07:00|17777.12|17657.12|17776.66|17656.66|17777.12|17657.12|17776.5|17656.5|9
1642280830000|2022-01-15 21:07:10|17776.55|17656.55|17776.12|17656.12|17776.55|17656.55|17776.08|17656.08|10
1642280840000|2022-01-15 21:07:20|17776.32|17656.32|17773.03|17653.03|17776.32|17656.32|17773.03|17653.03|10
1642280850000|2022-01-15 21:07:30|17772.41|17652.41|17769.62|17649.62|17772.41|17652.41|17769.39|17649.39|10
1642280860000|2022-01-15 21:07:40|17769.59|17649.59|17768.26|17648.26|17769.59|17649.59|17768.26|17648.26|10
1642280870000|2022-01-15 21:07:50|17768.25|17648.25|17768.72|17648.72|17769.25|17649.25|17768.08|17648.08|9
1642280880000|2022-01-15 21:08:00|17769.22|17649.22|17770.3|17650.3|17770.3|17650.3|17769.02|17649.02|10
1642280890000|2022-01-15 21:08:10|17770.02|17650.02|17770.01|17650.01|17771.11|17651.11|17770.01|17650.01|10
1642280900000|2022-01-15 21:08:20|17770.05|17650.05|17771.21|17651.21|17771.21|17651.21|17769.96|17649.96|9
1642280910000|2022-01-15 21:08:30|17771.11|17651.11|17771.23|17651.23|17771.26|17651.26|17770.27|17650.27|9
1642280920000|2022-01-15 21:08:40|17770.96|17650.96|17772.02|17652.02|17772.02|17652.02|17770.92|17650.92|10
1642280930000|2022-01-15 21:08:50|17771.98|17651.98|17770.45|17650.45|17771.98|17651.98|17770.45|17650.45|10
1642280940000|2022-01-15 21:09:00|17770.19|17650.19|17769.31|17649.31|17770.74|17650.74|17769.31|17649.31|10
1642280950000|2022-01-15 21:09:10|17768.24|17648.24|17767.56|17647.56|17768.54|17648.54|17767.54|17647.54|9
1642280960000|2022-01-15 21:09:20|17767.62|17647.62|17768.53|17648.53|17768.98|17648.98|17767.62|17647.62|10
1642280970000|2022-01-15 21:09:30|17768.34|17648.34|17768.1|17648.1|17768.86|17648.86|17768.1|17648.1|9
1642280980000|2022-01-15 21:09:40|17768.34|17648.34|17771.36|17651.36|17771.36|17651.36|17768.29|17648.29|10
1642280990000|2022-01-15 21:09:50|17771.25|17651.25|17771.5|17651.5|17771.66|17651.66|17771.09|17651.09|10
1642281000000|2022-01-15 21:10:00|17771.68|17651.68|17771.93|17651.93|17772.16|17652.16|17771.44|17651.44|10
1642281010000|2022-01-15 21:10:10|17771.89|17651.89|17773.68|17653.68|17773.7|17653.7|17771.89|17651.89|9
1642281020000|2022-01-15 21:10:20|17774.07|17654.07|17775.27|17655.27|17775.27|17655.27|17774.07|17654.07|10
1642281030000|2022-01-15 21:10:30|17775.2|17655.2|17775.5|17655.5|17775.62|17655.62|17774.67|17654.67|10
1642281040000|2022-01-15 21:10:40|17775.3|17655.3|17775.25|17655.25|17775.49|17655.49|17774.59|17654.59|10
1642281050000|2022-01-15 21:10:50|17775.2|17655.2|17774.36|17654.36|17775.39|17655.39|17774.36|17654.36|9
1642281060000|2022-01-15 21:11:00|17774.44|17654.44|17772.88|17652.88|17774.48|17654.48|17772.88|17652.88|10
1642281070000|2022-01-15 21:11:10|17772.9|17652.9|17774.85|17654.85|17774.88|17654.88|17772.9|17652.9|9
1642281080000|2022-01-15 21:11:20|17774.76|17654.76|17776.51|17656.51|17776.51|17656.51|17774.75|17654.75|9
1642281090000|2022-01-15 21:11:30|17776.7|17656.7|17776.56|17656.56|17776.7|17656.7|17776.36|17656.36|10
1642281100000|2022-01-15 21:11:40|17776.37|17656.37|17776.35|17656.35|17776.55|17656.55|17776.3|17656.3|9
1642281110000|2022-01-15 21:11:50|17776.26|17656.26|17776.26|17656.26|17776.42|17656.42|17776.13|17656.13|8
1642281120000|2022-01-15 21:12:00|17776.15|17656.15|17774.89|17654.89|17776.28|17656.28|17774.58|17654.58|10
1642281130000|2022-01-15 21:12:10|17774.42|17654.42|17775.24|17655.24|17775.24|17655.24|17774.17|17654.17|10
1642281140000|2022-01-15 21:12:20|17775.26|17655.26|17777.16|17657.16|17777.16|17657.16|17775.26|17655.26|10
1642281150000|2022-01-15 21:12:30|17777.66|17657.66|17777.74|17657.74|17778.08|17658.08|17777.66|17657.66|10
1642281160000|2022-01-15 21:12:40|17777.58|17657.58|17778.37|17658.37|17778.46|17658.46|17776.74|17656.74|10
1642281170000|2022-01-15 21:12:50|17777.94|17657.94|17776.16|17656.16|17778.5|17658.5|17776.16|17656.16|10
1642281180000|2022-01-15 21:13:00|17776.08|17656.08|17777.14|17657.14|17777.14|17657.14|17776.08|17656.08|8
1642281190000|2022-01-15 21:13:10|17777.1|17657.1|17777.27|17657.27|17777.4|17657.4|17777.05|17657.05|10
1642281200000|2022-01-15 21:13:20|17777.36|17657.36|17778.98|17658.98|17779|17659|17777.36|17657.36|10
1642281210000|2022-01-15 21:13:30|17779.26|17659.26|17779.35|17659.35|17779.51|17659.51|17778.86|17658.86|9
1642281220000|2022-01-15 21:13:40|17779.58|17659.58|17780.04|17660.04|17780.28|17660.28|17779.53|17659.53|9
1642281230000|2022-01-15 21:13:50|17779.85|17659.85|17777.61|17657.61|17780.07|17660.07|17777.61|17657.61|10
1642281240000|2022-01-15 21:14:00|17777.66|17657.66|17775.49|17655.49|17777.67|17657.67|17775.49|17655.49|10
1642281250000|2022-01-15 21:14:10|17775.5|17655.5|17771.55|17651.55|17775.52|17655.52|17771.55|17651.55|10
1642281260000|2022-01-15 21:14:20|17770.66|17650.66|17770.24|17650.24|17770.66|17650.66|17769.97|17649.97|10
1642281270000|2022-01-15 21:14:30|17769.63|17649.63|17769.84|17649.84|17769.84|17649.84|17768.92|17648.92|9
1642281280000|2022-01-15 21:14:40|17769.55|17649.55|17768.94|17648.94|17769.81|17649.81|17768.78|17648.78|10
1642281290000|2022-01-15 21:14:50|17768.78|17648.78|17766.3|17646.3|17768.78|17648.78|17766.2|17646.2|7
1642281300000|2022-01-15 21:15:00|17765.98|17645.98|17765.89|17645.89|17765.98|17645.98|17765.76|17645.76|8
1642281310000|2022-01-15 21:15:10|17766.07|17646.07|17768.99|17648.99|17768.99|17648.99|17766.07|17646.07|10
1642281320000|2022-01-15 21:15:20|17769.97|17649.97|17772.03|17652.03|17772.03|17652.03|17769.97|17649.97|10
1642281330000|2022-01-15 21:15:30|17772.27|17652.27|17773.57|17653.57|17773.87|17653.87|17772.27|17652.27|10
1642281340000|2022-01-15 21:15:40|17773.91|17653.91|17778.08|17658.08|17778.08|17658.08|17773.8|17653.8|10
1642281350000|2022-01-15 21:15:50|17779.21|17659.21|17782.36|17662.36|17782.66|17662.66|17779.21|17659.21|10
1642281360000|2022-01-15 21:16:00|17782.43|17662.43|17784.81|17664.81|17785.11|17665.11|17782.29|17662.29|10
1642281370000|2022-01-15 21:16:10|17784.49|17664.49|17785.29|17665.29|17785.73|17665.73|17784.49|17664.49|10
1642281380000|2022-01-15 21:16:20|17785.58|17665.58|17785.52|17665.52|17785.86|17665.86|17785.52|17665.52|8
1642281390000|2022-01-15 21:16:30|17785.56|17665.56|17786.48|17666.48|17786.48|17666.48|17785.48|17665.48|10
1642281400000|2022-01-15 21:16:40|17786.45|17666.45|17786.94|17666.94|17786.94|17666.94|17786.45|17666.45|9
1642281410000|2022-01-15 21:16:50|17787.11|17667.11|17787.01|17667.01|17787.12|17667.12|17786.81|17666.81|10
1642281420000|2022-01-15 21:17:00|17787.02|17667.02|17787.46|17667.46|17787.83|17667.83|17786.88|17666.88|10
1642281430000|2022-01-15 21:17:10|17787.6|17667.6|17790.04|17670.04|17790.06|17670.06|17787.6|17667.6|10
1642281440000|2022-01-15 21:17:20|17790.4|17670.4|17791.66|17671.66|17792.1|17672.1|17790.4|17670.4|9
1642281450000|2022-01-15 21:17:30|17791.89|17671.89|17791.84|17671.84|17792.25|17672.25|17791.74|17671.74|9
1642281460000|2022-01-15 21:17:40|17791.63|17671.63|17789.16|17669.16|17791.63|17671.63|17789.16|17669.16|10
1642281470000|2022-01-15 21:17:50|17789.01|17669.01|17788.92|17668.92|17789.26|17669.26|17788.9|17668.9|9
1642281480000|2022-01-15 21:18:00|17788.87|17668.87|17790.98|17670.98|17790.98|17670.98|17788.31|17668.31|10
1642281490000|2022-01-15 21:18:10|17791.03|17671.03|17791.33|17671.33|17791.77|17671.77|17791.03|17671.03|9
1642281500000|2022-01-15 21:18:20|17791.39|17671.39|17793.31|17673.31|17793.31|17673.31|17791.39|17671.39|10
1642281510000|2022-01-15 21:18:30|17793.5|17673.5|17792.47|17672.47|17793.51|17673.51|17792.41|17672.41|9
1642281520000|2022-01-15 21:18:40|17792.45|17672.45|17792.1|17672.1|17792.9|17672.9|17792.1|17672.1|9
1642281530000|2022-01-15 21:18:50|17791.92|17671.92|17791.57|17671.57|17792.02|17672.02|17791.44|17671.44|9
1642281540000|2022-01-15 21:19:00|17791.61|17671.61|17790.78|17670.78|17791.61|17671.61|17790.17|17670.17|9
1642281550000|2022-01-15 21:19:10|17790.39|17670.39|17789.8|17669.8|17790.39|17670.39|17789.8|17669.8|10
1642281560000|2022-01-15 21:19:20|17789.7|17669.7|17789.69|17669.69|17789.7|17669.7|17789.21|17669.21|9
1642281570000|2022-01-15 21:19:30|17790.05|17670.05|17788.81|17668.81|17790.05|17670.05|17788.81|17668.81|10
1642281580000|2022-01-15 21:19:40|17789|17669|17790.18|17670.18|17790.18|17670.18|17789|17669|10
1642281590000|2022-01-15 21:19:50|17790.46|17670.46|17790.08|17670.08|17790.87|17670.87|17790.08|17670.08|9
1642281600000|2022-01-15 21:20:00|17790.03|17670.03|17790.13|17670.13|17790.25|17670.25|17789.96|17669.96|9
1642281610000|2022-01-15 21:20:10|17790.07|17670.07|17789.88|17669.88|17790.36|17670.36|17789.41|17669.41|10
1642281620000|2022-01-15 21:20:20|17789.74|17669.74|17788.96|17668.96|17789.74|17669.74|17788.96|17668.96|9
1642281630000|2022-01-15 21:20:30|17788.91|17668.91|17789.71|17669.71|17789.73|17669.73|17788.75|17668.75|9
1642281640000|2022-01-15 21:20:40|17789.8|17669.8|17790.41|17670.41|17790.49|17670.49|17789.73|17669.73|9
1642281650000|2022-01-15 21:20:50|17790.33|17670.33|17790.1|17670.1|17790.75|17670.75|17790|17670|8
1642281660000|2022-01-15 21:21:00|17789.98|17669.98|17789.37|17669.37|17789.98|17669.98|17788.86|17668.86|9
1642281670000|2022-01-15 21:21:10|17789.36|17669.36|17789.05|17669.05|17789.49|17669.49|17789.05|17669.05|10
1642281680000|2022-01-15 21:21:20|17788.68|17668.68|17787.98|17667.98|17788.68|17668.68|17787.76|17667.76|8
1642281690000|2022-01-15 21:21:30|17787.96|17667.96|17786.54|17666.54|17787.96|17667.96|17786.54|17666.54|10
1642281700000|2022-01-15 21:21:40|17786.66|17666.66|17787.08|17667.08|17787.31|17667.31|17786.66|17666.66|9
1642281710000|2022-01-15 21:21:50|17786.69|17666.69|17787.11|17667.11|17787.11|17667.11|17786.69|17666.69|10
1642281720000|2022-01-15 21:22:00|17786.93|17666.93|17786.79|17666.79|17786.95|17666.95|17786.49|17666.49|9
1642281730000|2022-01-15 21:22:10|17786.83|17666.83|17787.44|17667.44|17787.44|17667.44|17786.83|17666.83|8
1642281740000|2022-01-15 21:22:20|17787.05|17667.05|17787.51|17667.51|17787.78|17667.78|17787.05|17667.05|10
1642281750000|2022-01-15 21:22:30|17787.3|17667.3|17788.32|17668.32|17788.37|17668.37|17787.3|17667.3|10
1642281760000|2022-01-15 21:22:40|17788.29|17668.29|17789.4|17669.4|17789.76|17669.76|17788.29|17668.29|10
1642281770000|2022-01-15 21:22:50|17789.22|17669.22|17786.98|17666.98|17789.39|17669.39|17786.98|17666.98|10
1642281780000|2022-01-15 21:23:00|17786.85|17666.85|17783.03|17663.03|17786.85|17666.85|17783.03|17663.03|10
1642281790000|2022-01-15 21:23:10|17782.86|17662.86|17783.88|17663.88|17783.88|17663.88|17782.86|17662.86|9
1642281800000|2022-01-15 21:23:20|17783.87|17663.87|17783.98|17663.98|17784.2|17664.2|17783.47|17663.47|9
1642281810000|2022-01-15 21:23:30|17783.9|17663.9|17779.38|17659.38|17783.9|17663.9|17779.38|17659.38|10
1642281820000|2022-01-15 21:23:40|17779.61|17659.61|17775.4|17655.4|17779.61|17659.61|17775.4|17655.4|10
1642281830000|2022-01-15 21:23:50|17775.31|17655.31|17774.43|17654.43|17775.89|17655.89|17774.43|17654.43|10
1642281840000|2022-01-15 21:24:00|17774.24|17654.24|17774.09|17654.09|17774.89|17654.89|17774.09|17654.09|10
1642281850000|2022-01-15 21:24:10|17774.34|17654.34|17776.29|17656.29|17776.53|17656.53|17774.34|17654.34|10
1642281860000|2022-01-15 21:24:20|17776.44|17656.44|17777.8|17657.8|17777.8|17657.8|17776.44|17656.44|9
1642281870000|2022-01-15 21:24:30|17777.51|17657.51|17777.19|17657.19|17777.51|17657.51|17776.93|17656.93|10
1642281880000|2022-01-15 21:24:40|17777.24|17657.24|17779.33|17659.33|17779.7|17659.7|17777.18|17657.18|10
1642281890000|2022-01-15 21:24:50|17779.2|17659.2|17779.89|17659.89|17779.89|17659.89|17779.1|17659.1|10
1642281900000|2022-01-15 21:25:00|17779.1|17659.1|17778.99|17658.99|17779.71|17659.71|17778.99|17658.99|9
1642281910000|2022-01-15 21:25:10|17779.29|17659.29|17778.69|17658.69|17779.84|17659.84|17778.69|17658.69|9
1642281920000|2022-01-15 21:25:20|17778.74|17658.74|17779.1|17659.1|17779.29|17659.29|17778.74|17658.74|9
1642281930000|2022-01-15 21:25:30|17779.08|17659.08|17777.62|17657.62|17779.08|17659.08|17777.53|17657.53|10
1642281940000|2022-01-15 21:25:40|17776.7|17656.7|17772.18|17652.18|17776.7|17656.7|17772.18|17652.18|10
1642281950000|2022-01-15 21:25:50|17772.06|17652.06|17768.85|17648.85|17772.06|17652.06|17768.85|17648.85|10
1642281960000|2022-01-15 21:26:00|17768.76|17648.76|17769.87|17649.87|17769.87|17649.87|17768.35|17648.35|10
1642281970000|2022-01-15 21:26:10|17769.86|17649.86|17769.73|17649.73|17770.14|17650.14|17769.37|17649.37|10
1642281980000|2022-01-15 21:26:20|17769.96|17649.96|17769.68|17649.68|17770.23|17650.23|17769.68|17649.68|10
1642281990000|2022-01-15 21:26:30|17769.77|17649.77|17769.54|17649.54|17769.77|17649.77|17769.07|17649.07|10
1642282000000|2022-01-15 21:26:40|17769.5|17649.5|17768.18|17648.18|17769.5|17649.5|17768.12|17648.12|10
1642282010000|2022-01-15 21:26:50|17768.13|17648.13|17767.43|17647.43|17768.13|17648.13|17767.43|17647.43|9
1642282020000|2022-01-15 21:27:00|17767.31|17647.31|17767.68|17647.68|17767.68|17647.68|17766.91|17646.91|10
1642282030000|2022-01-15 21:27:10|17767.56|17647.56|17767.78|17647.78|17767.96|17647.96|17767.42|17647.42|10
1642282040000|2022-01-15 21:27:20|17767.61|17647.61|17769.26|17649.26|17769.36|17649.36|17767.42|17647.42|10
1642282050000|2022-01-15 21:27:30|17769.32|17649.32|17768.28|17648.28|17769.32|17649.32|17767.87|17647.87|10
1642282060000|2022-01-15 21:27:40|17768.04|17648.04|17767.97|17647.97|17768.33|17648.33|17767.9|17647.9|10
1642282070000|2022-01-15 21:27:50|17768.04|17648.04|17767.76|17647.76|17768.04|17648.04|17767.58|17647.58|9
1642282080000|2022-01-15 21:28:00|17767.57|17647.57|17768.71|17648.71|17768.71|17648.71|17767.57|17647.57|10
1642282090000|2022-01-15 21:28:10|17768.32|17648.32|17768.93|17648.93|17768.93|17648.93|17768.13|17648.13|10
1642282100000|2022-01-15 21:28:20|17768.47|17648.47|17767.58|17647.58|17768.51|17648.51|17767.58|17647.58|10
1642282110000|2022-01-15 21:28:30|17767.67|17647.67|17766.72|17646.72|17767.78|17647.78|17766.72|17646.72|10
1642282120000|2022-01-15 21:28:40|17766.86|17646.86|17767.28|17647.28|17767.28|17647.28|17766.7|17646.7|9
1642282130000|2022-01-15 21:28:50|17767.29|17647.29|17766.87|17646.87|17767.29|17647.29|17766.58|17646.58|10
1642282140000|2022-01-15 21:29:00|17767.17|17647.17|17767.82|17647.82|17767.82|17647.82|17767.04|17647.04|9
1642282150000|2022-01-15 21:29:10|17767.41|17647.41|17767.76|17647.76|17767.76|17647.76|17766.87|17646.87|10
1642282160000|2022-01-15 21:29:20|17767.67|17647.67|17767.79|17647.79|17767.86|17647.86|17767.3|17647.3|9
1642282170000|2022-01-15 21:29:30|17767.85|17647.85|17765.28|17645.28|17767.85|17647.85|17765.28|17645.28|10
1642282180000|2022-01-15 21:29:40|17763.94|17643.94|17760.54|17640.54|17763.94|17643.94|17760.38|17640.38|10
1642282190000|2022-01-15 21:29:50|17760.09|17640.09|17760|17640|17760.09|17640.09|17759.47|17639.47|9
1642282200000|2022-01-15 21:30:00|17759.8|17639.8|17758.04|17638.04|17760.08|17640.08|17757.83|17637.83|10
1642282210000|2022-01-15 21:30:10|17757.81|17637.81|17750.98|17630.98|17757.81|17637.81|17750.54|17630.54|10
1642282220000|2022-01-15 21:30:20|17751.34|17631.34|17751.96|17631.96|17752.18|17632.18|17751.13|17631.13|8
1642282230000|2022-01-15 21:30:30|17752.2|17632.2|17752.97|17632.97|17753.25|17633.25|17752.2|17632.2|10
1642282240000|2022-01-15 21:30:40|17753.04|17633.04|17754.69|17634.69|17754.69|17634.69|17752.91|17632.91|9
1642282250000|2022-01-15 21:30:50|17754.46|17634.46|17755.19|17635.19|17755.52|17635.52|17754.46|17634.46|10
1642282260000|2022-01-15 21:31:00|17755.4|17635.4|17755.71|17635.71|17755.71|17635.71|17754.9|17634.9|9
1642282270000|2022-01-15 21:31:10|17755.39|17635.39|17754.71|17634.71|17755.4|17635.4|17754.61|17634.61|10
1642282280000|2022-01-15 21:31:20|17754.5|17634.5|17750.78|17630.78|17754.8|17634.8|17750.78|17630.78|9
1642282290000|2022-01-15 21:31:30|17749.55|17629.55|17741.76|17621.76|17749.55|17629.55|17741.71|17621.71|10
1642282300000|2022-01-15 21:31:40|17740.47|17620.47|17737.47|17617.47|17740.47|17620.47|17737.23|17617.23|10
1642282310000|2022-01-15 21:31:50|17736.98|17616.98|17734.59|17614.59|17736.98|17616.98|17734.59|17614.59|10
1642282320000|2022-01-15 21:32:00|17735.05|17615.05|17736.64|17616.64|17736.64|17616.64|17735.05|17615.05|10
1642282330000|2022-01-15 21:32:10|17737.08|17617.08|17737.56|17617.56|17737.58|17617.58|17736.32|17616.32|10
1642282340000|2022-01-15 21:32:20|17737.71|17617.71|17737.74|17617.74|17738.2|17618.2|17737.52|17617.52|8
1642282350000|2022-01-15 21:32:30|17737.39|17617.39|17732.88|17612.88|17737.39|17617.39|17732.88|17612.88|10
1642282360000|2022-01-15 21:32:40|17732.01|17612.01|17730.77|17610.77|17732.12|17612.12|17730.77|17610.77|9
1642282370000|2022-01-15 21:32:50|17731|17611|17730.4|17610.4|17731|17611|17729.92|17609.92|10
1642282380000|2022-01-15 21:33:00|17730.41|17610.41|17729.16|17609.16|17730.41|17610.41|17729.16|17609.16|9
1642282390000|2022-01-15 21:33:10|17729.23|17609.23|17727.54|17607.54|17729.79|17609.79|17727.54|17607.54|8
1642282400000|2022-01-15 21:33:20|17727.37|17607.37|17726.02|17606.02|17727.54|17607.54|17726.02|17606.02|8
1642282410000|2022-01-15 21:33:30|17726.22|17606.22|17726.86|17606.86|17726.86|17606.86|17726.21|17606.21|9
1642282420000|2022-01-15 21:33:40|17727.05|17607.05|17726.75|17606.75|17727.61|17607.61|17726.75|17606.75|9
1642282430000|2022-01-15 21:33:50|17726.43|17606.43|17724.49|17604.49|17726.47|17606.47|17724.49|17604.49|10
1642282440000|2022-01-15 21:34:00|17724.23|17604.23|17722.47|17602.47|17724.23|17604.23|17722.47|17602.47|9
1642282450000|2022-01-15 21:34:10|17723.21|17603.21|17722.96|17602.96|17723.46|17603.46|17722.77|17602.77|9
1642282460000|2022-01-15 21:34:20|17723.55|17603.55|17722.73|17602.73|17723.55|17603.55|17722.58|17602.58|9
1642282470000|2022-01-15 21:34:30|17722.81|17602.81|17724.17|17604.17|17724.18|17604.18|17722.81|17602.81|8
1642282480000|2022-01-15 21:34:40|17724.08|17604.08|17725.23|17605.23|17725.29|17605.29|17723.88|17603.88|9
1642282490000|2022-01-15 21:34:50|17725.15|17605.15|17725.23|17605.23|17725.23|17605.23|17724.24|17604.24|8
1642282500000|2022-01-15 21:35:00|17725.25|17605.25|17726.12|17606.12|17726.12|17606.12|17725.24|17605.24|9
1642282510000|2022-01-15 21:35:10|17726.07|17606.07|17728.32|17608.32|17728.55|17608.55|17726.07|17606.07|10
1642282520000|2022-01-15 21:35:20|17728.21|17608.21|17733.34|17613.34|17733.34|17613.34|17728.21|17608.21|10
1642282530000|2022-01-15 21:35:30|17733.5|17613.5|17734.51|17614.51|17734.51|17614.51|17733.5|17613.5|10
1642282540000|2022-01-15 21:35:40|17734.62|17614.62|17734.88|17614.88|17734.99|17614.99|17734.62|17614.62|7
1642282550000|2022-01-15 21:35:50|17734.84|17614.84|17735.26|17615.26|17735.91|17615.91|17734.84|17614.84|10
1642282560000|2022-01-15 21:36:00|17736.39|17616.39|17735.95|17615.95|17736.55|17616.55|17735.95|17615.95|9
1642282570000|2022-01-15 21:36:10|17736.04|17616.04|17734.52|17614.52|17736.04|17616.04|17734.29|17614.29|10
1642282580000|2022-01-15 21:36:20|17734.57|17614.57|17733.18|17613.18|17734.57|17614.57|17733.18|17613.18|10
1642282590000|2022-01-15 21:36:30|17733.37|17613.37|17733.97|17613.97|17733.97|17613.97|17733.32|17613.32|9
1642282600000|2022-01-15 21:36:40|17734.11|17614.11|17734.42|17614.42|17734.59|17614.59|17734|17614|9
1642282610000|2022-01-15 21:36:50|17734.51|17614.51|17733.37|17613.37|17734.51|17614.51|17733.37|17613.37|10
1642282620000|2022-01-15 21:37:00|17733.18|17613.18|17731.55|17611.55|17733.58|17613.58|17731.55|17611.55|10
1642282630000|2022-01-15 21:37:10|17731.68|17611.68|17730.45|17610.45|17731.82|17611.82|17730.45|17610.45|9
1642282640000|2022-01-15 21:37:20|17730.52|17610.52|17730.58|17610.58|17730.65|17610.65|17730.4|17610.4|8
1642282650000|2022-01-15 21:37:30|17730.59|17610.59|17730.07|17610.07|17730.59|17610.59|17730.07|17610.07|7
1642282660000|2022-01-15 21:37:40|17729.83|17609.83|17729.8|17609.8|17730.23|17610.23|17729.54|17609.54|7
1642282670000|2022-01-15 21:37:50|17729.77|17609.77|17729.93|17609.93|17730.14|17610.14|17729.55|17609.55|9
1642282680000|2022-01-15 21:38:00|17729.83|17609.83|17728.7|17608.7|17730.01|17610.01|17728.7|17608.7|8
1642282690000|2022-01-15 21:38:10|17728.77|17608.77|17726.95|17606.95|17729.14|17609.14|17726.95|17606.95|10
1642282700000|2022-01-15 21:38:20|17725.87|17605.87|17717.16|17597.16|17726.05|17606.05|17716.6|17596.6|10
1642282710000|2022-01-15 21:38:30|17716.39|17596.39|17714.32|17594.32|17716.39|17596.39|17714.32|17594.32|10
1642282720000|2022-01-15 21:38:40|17713.97|17593.97|17715.52|17595.52|17715.52|17595.52|17713.97|17593.97|9
1642282730000|2022-01-15 21:38:50|17715.1|17595.1|17716.84|17596.84|17717.36|17597.36|17715.1|17595.1|10
1642282740000|2022-01-15 21:39:00|17717.01|17597.01|17716.54|17596.54|17717.06|17597.06|17716.26|17596.26|10
1642282750000|2022-01-15 21:39:10|17716.35|17596.35|17713.79|17593.79|17716.35|17596.35|17713.79|17593.79|8
1642282760000|2022-01-15 21:39:20|17713.45|17593.45|17715.08|17595.08|17715.08|17595.08|17713.45|17593.45|10
1642282770000|2022-01-15 21:39:30|17715.87|17595.87|17716.17|17596.17|17716.62|17596.62|17715.63|17595.63|10
1642282780000|2022-01-15 21:39:40|17716.38|17596.38|17713.56|17593.56|17716.75|17596.75|17713.56|17593.56|9
1642282790000|2022-01-15 21:39:50|17713.23|17593.23|17709.54|17589.54|17713.23|17593.23|17709.54|17589.54|10
1642282800000|2022-01-15 21:40:00|17709.03|17589.03|17705.54|17585.54|17709.03|17589.03|17705.54|17585.54|10
1642282810000|2022-01-15 21:40:10|17705.32|17585.32|17704.97|17584.97|17705.65|17585.65|17704.77|17584.77|10
1642282820000|2022-01-15 21:40:20|17705.07|17585.07|17705.05|17585.05|17705.07|17585.07|17703.96|17583.96|10
1642282830000|2022-01-15 21:40:30|17704.69|17584.69|17705.01|17585.01|17705.68|17585.68|17704.69|17584.69|10
1642282840000|2022-01-15 21:40:40|17705.19|17585.19|17705.24|17585.24|17705.28|17585.28|17704.78|17584.78|9
1642282850000|2022-01-15 21:40:50|17705.28|17585.28|17705.6|17585.6|17705.74|17585.74|17705.28|17585.28|9
1642282860000|2022-01-15 21:41:00|17705.25|17585.25|17704.75|17584.75|17705.25|17585.25|17704.66|17584.66|9
1642282870000|2022-01-15 21:41:10|17704.78|17584.78|17703.73|17583.73|17705.17|17585.17|17703.73|17583.73|10
1642282880000|2022-01-15 21:41:20|17703.43|17583.43|17700.12|17580.12|17703.43|17583.43|17699.88|17579.88|10
1642282890000|2022-01-15 21:41:30|17700.08|17580.08|17701.17|17581.17|17701.27|17581.27|17700.08|17580.08|9
1642282900000|2022-01-15 21:41:40|17701.25|17581.25|17701.7|17581.7|17702.39|17582.39|17700.34|17580.34|10
1642282910000|2022-01-15 21:41:50|17701.51|17581.51|17703.47|17583.47|17703.6|17583.6|17701.19|17581.19|10
1642282920000|2022-01-15 21:42:00|17704.02|17584.02|17703.3|17583.3|17704.18|17584.18|17702.94|17582.94|10
1642282930000|2022-01-15 21:42:10|17704.49|17584.49|17704.67|17584.67|17704.8|17584.8|17703.88|17583.88|10
1642282940000|2022-01-15 21:42:20|17704.59|17584.59|17703.91|17583.91|17705.36|17585.36|17703.84|17583.84|9
1642282950000|2022-01-15 21:42:30|17703.85|17583.85|17704.6|17584.6|17704.8|17584.8|17703.85|17583.85|10
1642282960000|2022-01-15 21:42:40|17704.91|17584.91|17703.86|17583.86|17704.95|17584.95|17703.74|17583.74|9
1642282970000|2022-01-15 21:42:50|17703.61|17583.61|17700.02|17580.02|17703.87|17583.87|17700.01|17580.01|10
1642282980000|2022-01-15 21:43:00|17699.71|17579.71|17698.37|17578.37|17699.71|17579.71|17698.34|17578.34|10
1642282990000|2022-01-15 21:43:10|17698.23|17578.23|17699.01|17579.01|17699.01|17579.01|17697.91|17577.91|9
1642283000000|2022-01-15 21:43:20|17698.97|17578.97|17699.04|17579.04|17699.86|17579.86|17698.96|17578.96|9
1642283010000|2022-01-15 21:43:30|17699.35|17579.35|17697.97|17577.97|17699.64|17579.64|17697.97|17577.97|10
1642283020000|2022-01-15 21:43:40|17698.54|17578.54|17697|17577|17698.54|17578.54|17696.9|17576.9|10
1642283030000|2022-01-15 21:43:50|17696.85|17576.85|17699.08|17579.08|17699.08|17579.08|17696.85|17576.85|9
1642283040000|2022-01-15 21:44:00|17697.96|17577.96|17699.03|17579.03|17699.03|17579.03|17697.46|17577.46|10
1642283050000|2022-01-15 21:44:10|17699.06|17579.06|17701.66|17581.66|17701.66|17581.66|17698.64|17578.64|10
1642283060000|2022-01-15 21:44:20|17701.94|17581.94|17705.96|17585.96|17705.96|17585.96|17701.94|17581.94|10
1642283070000|2022-01-15 21:44:30|17705.66|17585.66|17708.13|17588.13|17708.13|17588.13|17705.13|17585.13|10
1642283080000|2022-01-15 21:44:40|17708.05|17588.05|17708.48|17588.48|17709.05|17589.05|17708.05|17588.05|10
1642283090000|2022-01-15 21:44:50|17708.37|17588.37|17707.36|17587.36|17708.87|17588.87|17706.59|17586.59|10
1642283100000|2022-01-15 21:45:00|17707.45|17587.45|17700|17580|17707.65|17587.65|17700|17580|10
1642283110000|2022-01-15 21:45:10|17699.9|17579.9|17695.68|17575.68|17700.12|17580.12|17694.8|17574.8|10
1642283120000|2022-01-15 21:45:20|17695.03|17575.03|17694.72|17574.72|17695.03|17575.03|17693.98|17573.98|10
1642283130000|2022-01-15 21:45:30|17695.08|17575.08|17695.14|17575.14|17695.58|17575.58|17695.04|17575.04|10
1642283140000|2022-01-15 21:45:40|17695.09|17575.09|17693.25|17573.25|17695.09|17575.09|17693|17573|10
1642283150000|2022-01-15 21:45:50|17693.15|17573.15|17692|17572|17693.15|17573.15|17692|17572|10
1642283160000|2022-01-15 21:46:00|17691.85|17571.85|17679.59|17559.59|17691.85|17571.85|17679.36|17559.36|10
1642283170000|2022-01-15 21:46:10|17679.37|17559.37|17669.83|17549.83|17679.37|17559.37|17669.19|17549.19|10
1642283180000|2022-01-15 21:46:20|17669.36|17549.36|17670.4|17550.4|17670.4|17550.4|17667.93|17547.93|10
1642283190000|2022-01-15 21:46:30|17671.16|17551.16|17672.51|17552.51|17672.51|17552.51|17671.16|17551.16|10
1642283200000|2022-01-15 21:46:40|17671.25|17551.25|17672.95|17552.95|17673.28|17553.28|17670.73|17550.73|10
1642283210000|2022-01-15 21:46:50|17672.66|17552.66|17673.16|17553.16|17673.16|17553.16|17671.27|17551.27|10
1642283220000|2022-01-15 21:47:00|17673.65|17553.65|17675.43|17555.43|17675.43|17555.43|17673.49|17553.49|10
1642283230000|2022-01-15 21:47:10|17675.39|17555.39|17677.35|17557.35|17677.35|17557.35|17675.39|17555.39|10
1642283240000|2022-01-15 21:47:20|17677.71|17557.71|17678.13|17558.13|17678.13|17558.13|17677.71|17557.71|10
1642283250000|2022-01-15 21:47:30|17677.85|17557.85|17678.32|17558.32|17678.71|17558.71|17677.81|17557.81|10
1642283260000|2022-01-15 21:47:40|17678.59|17558.59|17678.77|17558.77|17679.16|17559.16|17678.59|17558.59|8
1642283270000|2022-01-15 21:47:50|17678.94|17558.94|17678.88|17558.88|17679.01|17559.01|17678.73|17558.73|8
1642283280000|2022-01-15 21:48:00|17678.93|17558.93|17680.75|17560.75|17680.75|17560.75|17678.93|17558.93|10
1642283290000|2022-01-15 21:48:10|17681.02|17561.02|17682.8|17562.8|17682.8|17562.8|17680.77|17560.77|10
1642283300000|2022-01-15 21:48:20|17682.54|17562.54|17682.34|17562.34|17682.58|17562.58|17682.34|17562.34|10
1642283310000|2022-01-15 21:48:30|17682.23|17562.23|17682.57|17562.57|17682.71|17562.71|17682.18|17562.18|9
1642283320000|2022-01-15 21:48:40|17682.92|17562.92|17682.62|17562.62|17682.92|17562.92|17682.37|17562.37|9
1642283330000|2022-01-15 21:48:50|17682.4|17562.4|17680.05|17560.05|17682.4|17562.4|17679.33|17559.33|10
1642283340000|2022-01-15 21:49:00|17680.2|17560.2|17680.81|17560.81|17680.84|17560.84|17680.2|17560.2|9
1642283350000|2022-01-15 21:49:10|17681.02|17561.02|17680.49|17560.49|17681.58|17561.58|17680.49|17560.49|9
1642283360000|2022-01-15 21:49:20|17680.46|17560.46|17681.39|17561.39|17681.6|17561.6|17680.26|17560.26|10
1642283370000|2022-01-15 21:49:30|17681.4|17561.4|17681.58|17561.58|17682.37|17562.37|17681.4|17561.4|10
1642283380000|2022-01-15 21:49:40|17681.43|17561.43|17681.31|17561.31|17681.43|17561.43|17680.61|17560.61|10
1642283390000|2022-01-15 21:49:50|17681.4|17561.4|17680.28|17560.28|17681.4|17561.4|17680.28|17560.28|8
1642283400000|2022-01-15 21:50:00|17680.06|17560.06|17681.6|17561.6|17681.6|17561.6|17679.65|17559.65|10
1642283410000|2022-01-15 21:50:10|17681.64|17561.64|17683.93|17563.93|17683.93|17563.93|17681.64|17561.64|10
1642283420000|2022-01-15 21:50:20|17683.08|17563.08|17686.19|17566.19|17686.19|17566.19|17683.08|17563.08|10
1642283430000|2022-01-15 21:50:30|17686.82|17566.82|17690.56|17570.56|17690.73|17570.73|17686.82|17566.82|10
1642283440000|2022-01-15 21:50:40|17690.86|17570.86|17691.5|17571.5|17692.03|17572.03|17690.86|17570.86|10
1642283450000|2022-01-15 21:50:50|17691.43|17571.43|17691.9|17571.9|17692.36|17572.36|17691.43|17571.43|9
1642283460000|2022-01-15 21:51:00|17691.22|17571.22|17691.76|17571.76|17691.76|17571.76|17690.19|17570.19|10
1642283470000|2022-01-15 21:51:10|17692.08|17572.08|17693.9|17573.9|17693.9|17573.9|17692.08|17572.08|10
1642283480000|2022-01-15 21:51:20|17693.6|17573.6|17690.73|17570.73|17693.6|17573.6|17690.72|17570.72|9
1642283490000|2022-01-15 21:51:30|17690.76|17570.76|17685.73|17565.73|17690.76|17570.76|17685.73|17565.73|10
1642283500000|2022-01-15 21:51:40|17684.99|17564.99|17681.75|17561.75|17684.99|17564.99|17681.75|17561.75|10
1642283510000|2022-01-15 21:51:50|17681.47|17561.47|17680.38|17560.38|17681.47|17561.47|17679.74|17559.74|10
1642283520000|2022-01-15 21:52:00|17680.37|17560.37|17679.89|17559.89|17680.85|17560.85|17679.89|17559.89|9
1642283530000|2022-01-15 21:52:10|17679.8|17559.8|17681.04|17561.04|17681.08|17561.08|17679.8|17559.8|10
1642283540000|2022-01-15 21:52:20|17680.58|17560.58|17680.79|17560.79|17680.97|17560.97|17680.07|17560.07|10
1642283550000|2022-01-15 21:52:30|17680.89|17560.89|17681.76|17561.76|17681.76|17561.76|17680.89|17560.89|9
1642283560000|2022-01-15 21:52:40|17681.79|17561.79|17683|17563|17683|17563|17681.79|17561.79|8
1642283570000|2022-01-15 21:52:50|17683.16|17563.16|17683.43|17563.43|17683.77|17563.77|17683.07|17563.07|10
1642283580000|2022-01-15 21:53:00|17683.56|17563.56|17683.5|17563.5|17683.56|17563.56|17683.04|17563.04|9
1642283590000|2022-01-15 21:53:10|17683.65|17563.65|17682.2|17562.2|17684.06|17564.06|17682.2|17562.2|10
1642283600000|2022-01-15 21:53:20|17682.43|17562.43|17678.06|17558.06|17682.71|17562.71|17677.82|17557.82|8
1642283610000|2022-01-15 21:53:30|17677.81|17557.81|17678.37|17558.37|17678.46|17558.46|17677.34|17557.34|10
1642283620000|2022-01-15 21:53:40|17678.42|17558.42|17680.14|17560.14|17680.14|17560.14|17678.42|17558.42|10
1642283630000|2022-01-15 21:53:50|17680.66|17560.66|17681.7|17561.7|17681.7|17561.7|17680.66|17560.66|10
1642283640000|2022-01-15 21:54:00|17681.72|17561.72|17682.5|17562.5|17682.5|17562.5|17681.72|17561.72|9
1642283650000|2022-01-15 21:54:10|17682.33|17562.33|17683.09|17563.09|17683.3|17563.3|17682.33|17562.33|9
1642283660000|2022-01-15 21:54:20|17682.78|17562.78|17683.69|17563.69|17683.69|17563.69|17682.78|17562.78|9
1642283670000|2022-01-15 21:54:30|17683.6|17563.6|17684.96|17564.96|17684.96|17564.96|17683.6|17563.6|9
1642283680000|2022-01-15 21:54:40|17684.74|17564.74|17684.53|17564.53|17685.32|17565.32|17684.49|17564.49|10
1642283690000|2022-01-15 21:54:50|17684.19|17564.19|17681.91|17561.91|17684.19|17564.19|17681.91|17561.91|7
1642283700000|2022-01-15 21:55:00|17682.14|17562.14|17683.74|17563.74|17683.83|17563.83|17682.14|17562.14|9
1642283710000|2022-01-15 21:55:10|17684.07|17564.07|17685.78|17565.78|17685.78|17565.78|17683.63|17563.63|9
1642283720000|2022-01-15 21:55:20|17685.8|17565.8|17691.13|17571.13|17691.13|17571.13|17685.8|17565.8|10
1642283730000|2022-01-15 21:55:30|17690.78|17570.78|17689.46|17569.46|17690.78|17570.78|17688.89|17568.89|10
1642283740000|2022-01-15 21:55:40|17689.36|17569.36|17689.74|17569.74|17689.74|17569.74|17688.95|17568.95|10
1642283750000|2022-01-15 21:55:50|17689.62|17569.62|17691.07|17571.07|17691.19|17571.19|17689.24|17569.24|10
1642283760000|2022-01-15 21:56:00|17691.08|17571.08|17693.74|17573.74|17693.79|17573.79|17691.08|17571.08|10
1642283770000|2022-01-15 21:56:10|17693.73|17573.73|17697.07|17577.07|17697.07|17577.07|17693.7|17573.7|10
1642283780000|2022-01-15 21:56:20|17697.08|17577.08|17698.01|17578.01|17698.26|17578.26|17697.08|17577.08|9
1642283790000|2022-01-15 21:56:30|17697.72|17577.72|17696.39|17576.39|17697.77|17577.77|17696.38|17576.38|10
1642283800000|2022-01-15 21:56:40|17696.4|17576.4|17697.8|17577.8|17697.8|17577.8|17696.04|17576.04|10
1642283810000|2022-01-15 21:56:50|17698.18|17578.18|17699.16|17579.16|17699.21|17579.21|17698.18|17578.18|10
1642283820000|2022-01-15 21:57:00|17699.29|17579.29|17703.25|17583.25|17703.25|17583.25|17699.29|17579.29|10
1642283830000|2022-01-15 21:57:10|17703.51|17583.51|17704.5|17584.5|17705.08|17585.08|17703.51|17583.51|10
1642283840000|2022-01-15 21:57:20|17705.13|17585.13|17708.03|17588.03|17708.03|17588.03|17705.13|17585.13|10
1642283850000|2022-01-15 21:57:30|17708.25|17588.25|17707.65|17587.65|17708.59|17588.59|17707.65|17587.65|10
1642283860000|2022-01-15 21:57:40|17707.28|17587.28|17706.72|17586.72|17707.28|17587.28|17706.7|17586.7|10
1642283870000|2022-01-15 21:57:50|17706.51|17586.51|17704.97|17584.97|17706.51|17586.51|17704.97|17584.97|9
1642283880000|2022-01-15 21:58:00|17704.29|17584.29|17705.18|17585.18|17705.18|17585.18|17703.96|17583.96|9
1642283890000|2022-01-15 21:58:10|17705.35|17585.35|17705.73|17585.73|17706.01|17586.01|17705.19|17585.19|10
1642283900000|2022-01-15 21:58:20|17705.61|17585.61|17706.08|17586.08|17706.08|17586.08|17705.27|17585.27|8
1642283910000|2022-01-15 21:58:30|17705.93|17585.93|17706.26|17586.26|17706.97|17586.97|17705.76|17585.76|10
1642283920000|2022-01-15 21:58:40|17706.41|17586.41|17707.45|17587.45|17707.54|17587.54|17706.41|17586.41|8
1642283930000|2022-01-15 21:58:50|17707.27|17587.27|17707.35|17587.35|17708.02|17588.02|17707.27|17587.27|7
1642283940000|2022-01-15 21:59:00|17707.47|17587.47|17707.95|17587.95|17707.99|17587.99|17707.39|17587.39|9
1642283950000|2022-01-15 21:59:10|17706.05|17586.05|17705.16|17585.16|17706.05|17586.05|17704.63|17584.63|10
1642283960000|2022-01-15 21:59:20|17705.47|17585.47|17706.18|17586.18|17706.18|17586.18|17705.47|17585.47|9
1642283970000|2022-01-15 21:59:30|17706.24|17586.24|17706.31|17586.31|17706.73|17586.73|17706.13|17586.13|10
1642283980000|2022-01-15 21:59:40|17706.27|17586.27|17704.8|17584.8|17706.37|17586.37|17704.8|17584.8|10
1642283990000|2022-01-15 21:59:50|17704.6|17584.6|17702.74|17582.74|17704.6|17584.6|17702.74|17582.74|10
1642284000000|2022-01-15 22:00:00|17702.47|17582.47|17702.41|17582.41|17702.68|17582.68|17701.95|17581.95|10
1642284010000|2022-01-15 22:00:10|17701.59|17581.59|17702.34|17582.34|17702.34|17582.34|17701.16|17581.16|10
1642284020000|2022-01-15 22:00:20|17702.87|17582.87|17704.46|17584.46|17704.46|17584.46|17702.66|17582.66|9
1642284030000|2022-01-15 22:00:30|17705.46|17585.46|17706.32|17586.32|17706.32|17586.32|17705.04|17585.04|10
1642284040000|2022-01-15 22:00:40|17706.84|17586.84|17707.02|17587.02|17707.02|17587.02|17706.78|17586.78|9
1642284050000|2022-01-15 22:00:50|17706.92|17586.92|17707.92|17587.92|17707.92|17587.92|17706.92|17586.92|10
1642284060000|2022-01-15 22:01:00|17707.76|17587.76|17709.14|17589.14|17709.15|17589.15|17707.12|17587.12|10
1642284070000|2022-01-15 22:01:10|17709.39|17589.39|17710.03|17590.03|17710.03|17590.03|17709.2|17589.2|10
1642284080000|2022-01-15 22:01:20|17710.15|17590.15|17715.58|17595.58|17715.58|17595.58|17710.15|17590.15|10
1642284090000|2022-01-15 22:01:30|17715.52|17595.52|17716.88|17596.88|17716.88|17596.88|17715.47|17595.47|9
1642284100000|2022-01-15 22:01:40|17716.91|17596.91|17718.67|17598.67|17719.48|17599.48|17716.71|17596.71|10
1642284110000|2022-01-15 22:01:50|17718.38|17598.38|17716.32|17596.32|17718.38|17598.38|17716.32|17596.32|10
1642284120000|2022-01-15 22:02:00|17715.86|17595.86|17715.19|17595.19|17715.86|17595.86|17715|17595|10
1642284130000|2022-01-15 22:02:10|17715.24|17595.24|17717.45|17597.45|17717.45|17597.45|17715.09|17595.09|10
1642284140000|2022-01-15 22:02:20|17717.74|17597.74|17718.06|17598.06|17718.28|17598.28|17717.74|17597.74|9
1642284150000|2022-01-15 22:02:30|17718.26|17598.26|17717.57|17597.57|17718.38|17598.38|17717.57|17597.57|9
1642284160000|2022-01-15 22:02:40|17717.51|17597.51|17717.56|17597.56|17717.92|17597.92|17717.51|17597.51|10
1642284170000|2022-01-15 22:02:50|17717.44|17597.44|17717.17|17597.17|17717.57|17597.57|17717.12|17597.12|9
1642284180000|2022-01-15 22:03:00|17717.31|17597.31|17716.76|17596.76|17717.73|17597.73|17716.76|17596.76|9
1642284190000|2022-01-15 22:03:10|17716.72|17596.72|17714.88|17594.88|17716.72|17596.72|17714.88|17594.88|9
1642284200000|2022-01-15 22:03:20|17714.89|17594.89|17714.71|17594.71|17714.89|17594.89|17714.61|17594.61|10
1642284210000|2022-01-15 22:03:30|17714.82|17594.82|17712.23|17592.23|17714.82|17594.82|17712.22|17592.22|10
1642284220000|2022-01-15 22:03:40|17712.6|17592.6|17713.43|17593.43|17713.67|17593.67|17712.6|17592.6|9
1642284230000|2022-01-15 22:03:50|17713.7|17593.7|17713.62|17593.62|17713.7|17593.7|17713.34|17593.34|10
1642284240000|2022-01-15 22:04:00|17713.97|17593.97|17711.61|17591.61|17713.97|17593.97|17711.61|17591.61|9
1642284250000|2022-01-15 22:04:10|17711.38|17591.38|17710.14|17590.14|17711.4|17591.4|17710.14|17590.14|10
1642284260000|2022-01-15 22:04:20|17710.08|17590.08|17709.4|17589.4|17710.12|17590.12|17709.4|17589.4|8
1642284270000|2022-01-15 22:04:30|17708.68|17588.68|17706.68|17586.68|17708.89|17588.89|17706.68|17586.68|10
1642284280000|2022-01-15 22:04:40|17706.47|17586.47|17706.73|17586.73|17706.73|17586.73|17706.09|17586.09|10
1642284290000|2022-01-15 22:04:50|17706.29|17586.29|17705.92|17585.92|17706.41|17586.41|17705.92|17585.92|10
1642284300000|2022-01-15 22:05:00|17706.82|17586.82|17706.44|17586.44|17707.59|17587.59|17706.42|17586.42|10
1642284310000|2022-01-15 22:05:10|17706.41|17586.41|17706.64|17586.64|17706.89|17586.89|17705.93|17585.93|10
1642284320000|2022-01-15 22:05:20|17706.65|17586.65|17704.09|17584.09|17706.94|17586.94|17704.09|17584.09|10
1642284330000|2022-01-15 22:05:30|17703.55|17583.55|17702.08|17582.08|17703.68|17583.68|17702.08|17582.08|7
1642284340000|2022-01-15 22:05:40|17701.74|17581.74|17699.81|17579.81|17701.74|17581.74|17699.81|17579.81|9
1642284350000|2022-01-15 22:05:50|17699.87|17579.87|17701.01|17581.01|17701.01|17581.01|17699.87|17579.87|10
1642284360000|2022-01-15 22:06:00|17700.36|17580.36|17700.66|17580.66|17700.66|17580.66|17700.23|17580.23|10
1642284370000|2022-01-15 22:06:10|17700.48|17580.48|17700.59|17580.59|17701.61|17581.61|17699.88|17579.88|10
1642284380000|2022-01-15 22:06:20|17700.69|17580.69|17701.39|17581.39|17701.39|17581.39|17700.32|17580.32|10
1642284390000|2022-01-15 22:06:30|17702.16|17582.16|17699.53|17579.53|17702.16|17582.16|17699.53|17579.53|10
1642284400000|2022-01-15 22:06:40|17699.72|17579.72|17699.05|17579.05|17699.72|17579.72|17699.05|17579.05|9
1642284410000|2022-01-15 22:06:50|17698.61|17578.61|17698.32|17578.32|17699.29|17579.29|17698.24|17578.24|10
1642284420000|2022-01-15 22:07:00|17697.83|17577.83|17698.89|17578.89|17698.89|17578.89|17697.83|17577.83|10
1642284430000|2022-01-15 22:07:10|17698.55|17578.55|17697.92|17577.92|17698.57|17578.57|17697.9|17577.9|10
1642284440000|2022-01-15 22:07:20|17696.77|17576.77|17699.06|17579.06|17699.06|17579.06|17696.77|17576.77|10
1642284450000|2022-01-15 22:07:30|17698.7|17578.7|17698.51|17578.51|17699.22|17579.22|17698.28|17578.28|10
1642284460000|2022-01-15 22:07:40|17698.41|17578.41|17698.1|17578.1|17698.41|17578.41|17697.57|17577.57|9
1642284470000|2022-01-15 22:07:50|17698.21|17578.21|17698.98|17578.98|17698.98|17578.98|17697.93|17577.93|10
1642284480000|2022-01-15 22:08:00|17699.02|17579.02|17700.53|17580.53|17700.59|17580.59|17699.02|17579.02|10
1642284490000|2022-01-15 22:08:10|17700.59|17580.59|17700.4|17580.4|17701.59|17581.59|17700.4|17580.4|10
1642284500000|2022-01-15 22:08:20|17700.13|17580.13|17697.78|17577.78|17700.13|17580.13|17697.63|17577.63|10
1642284510000|2022-01-15 22:08:30|17697.82|17577.82|17695.56|17575.56|17698.06|17578.06|17695.55|17575.55|10
1642284520000|2022-01-15 22:08:40|17695.84|17575.84|17695.9|17575.9|17695.9|17575.9|17695.43|17575.43|10
1642284530000|2022-01-15 22:08:50|17695.53|17575.53|17694.71|17574.71|17695.61|17575.61|17694.71|17574.71|9
1642284540000|2022-01-15 22:09:00|17694.64|17574.64|17695.3|17575.3|17695.32|17575.32|17694.47|17574.47|10
1642284550000|2022-01-15 22:09:10|17695.35|17575.35|17696.43|17576.43|17696.43|17576.43|17695.35|17575.35|10
1642284560000|2022-01-15 22:09:20|17696.38|17576.38|17698.26|17578.26|17698.26|17578.26|17696.34|17576.34|10
1642284570000|2022-01-15 22:09:30|17697.95|17577.95|17700.05|17580.05|17700.05|17580.05|17697.95|17577.95|9
1642284580000|2022-01-15 22:09:40|17700.03|17580.03|17700.74|17580.74|17701.16|17581.16|17700.01|17580.01|10
1642284590000|2022-01-15 22:09:50|17700.7|17580.7|17702.2|17582.2|17702.2|17582.2|17700.7|17580.7|10
1642284600000|2022-01-15 22:10:00|17702.56|17582.56|17702.1|17582.1|17702.76|17582.76|17702.1|17582.1|9
1642284610000|2022-01-15 22:10:10|17702|17582|17702.46|17582.46|17702.46|17582.46|17701.27|17581.27|10
1642284620000|2022-01-15 22:10:20|17702.89|17582.89|17704.67|17584.67|17704.75|17584.75|17702.89|17582.89|10
1642284630000|2022-01-15 22:10:30|17704.58|17584.58|17705.9|17585.9|17706.49|17586.49|17704.58|17584.58|6
1642284640000|2022-01-15 22:10:40|17706.22|17586.22|17706.01|17586.01|17706.22|17586.22|17705.8|17585.8|7
1642284650000|2022-01-15 22:10:50|17706.09|17586.09|17707.03|17587.03|17707.03|17587.03|17706.09|17586.09|10
1642284660000|2022-01-15 22:11:00|17707.46|17587.46|17708.84|17588.84|17708.84|17588.84|17707.46|17587.46|10
1642284670000|2022-01-15 22:11:10|17708.86|17588.86|17707.96|17587.96|17709.07|17589.07|17707.96|17587.96|10
1642284680000|2022-01-15 22:11:20|17708.07|17588.07|17708.46|17588.46|17708.46|17588.46|17707.59|17587.59|9
1642284690000|2022-01-15 22:11:30|17708.44|17588.44|17710.12|17590.12|17710.12|17590.12|17708.44|17588.44|10
1642284700000|2022-01-15 22:11:40|17710.01|17590.01|17710.17|17590.17|17710.18|17590.18|17709.22|17589.22|10
1642284710000|2022-01-15 22:11:50|17710.4|17590.4|17711.27|17591.27|17711.27|17591.27|17710.4|17590.4|10
1642284720000|2022-01-15 22:12:00|17711.26|17591.26|17711.39|17591.39|17711.65|17591.65|17711.26|17591.26|9
1642284730000|2022-01-15 22:12:10|17711.36|17591.36|17711.88|17591.88|17711.88|17591.88|17711.01|17591.01|10
1642284740000|2022-01-15 22:12:20|17714.27|17594.27|17719.34|17599.34|17719.34|17599.34|17714.2|17594.2|10
1642284750000|2022-01-15 22:12:30|17719.55|17599.55|17719.95|17599.95|17719.95|17599.95|17719.55|17599.55|10
1642284760000|2022-01-15 22:12:40|17719.98|17599.98|17722.38|17602.38|17722.38|17602.38|17719.89|17599.89|10
1642284770000|2022-01-15 22:12:50|17722.31|17602.31|17723.42|17603.42|17723.43|17603.43|17722.31|17602.31|10
1642284780000|2022-01-15 22:13:00|17723.53|17603.53|17724.71|17604.71|17724.71|17604.71|17723.51|17603.51|10
1642284790000|2022-01-15 22:13:10|17724.98|17604.98|17723.55|17603.55|17725.05|17605.05|17723.55|17603.55|10
1642284800000|2022-01-15 22:13:20|17723.41|17603.41|17722.57|17602.57|17723.49|17603.49|17721.85|17601.85|10
1642284810000|2022-01-15 22:13:30|17722.59|17602.59|17722.23|17602.23|17722.59|17602.59|17721.17|17601.17|10
1642284820000|2022-01-15 22:13:40|17722.56|17602.56|17724.23|17604.23|17724.39|17604.39|17722.56|17602.56|9
1642284830000|2022-01-15 22:13:50|17724.42|17604.42|17725.6|17605.6|17725.62|17605.62|17724.42|17604.42|9
1642284840000|2022-01-15 22:14:00|17725.58|17605.58|17726.91|17606.91|17727.06|17607.06|17725.58|17605.58|9
1642284850000|2022-01-15 22:14:10|17727.87|17607.87|17729.6|17609.6|17729.6|17609.6|17727.72|17607.72|10
1642284860000|2022-01-15 22:14:20|17729.67|17609.67|17731.33|17611.33|17731.33|17611.33|17729.67|17609.67|8
1642284870000|2022-01-15 22:14:30|17731.36|17611.36|17730.67|17610.67|17731.6|17611.6|17730.37|17610.37|10
1642284880000|2022-01-15 22:14:40|17730.43|17610.43|17729.84|17609.84|17730.43|17610.43|17729.71|17609.71|10
1642284890000|2022-01-15 22:14:50|17729.71|17609.71|17729.77|17609.77|17729.94|17609.94|17729.71|17609.71|8
1642284900000|2022-01-15 22:15:00|17729.81|17609.81|17730.91|17610.91|17730.91|17610.91|17729.69|17609.69|9
1642284910000|2022-01-15 22:15:10|17730.92|17610.92|17731.4|17611.4|17731.94|17611.94|17730.92|17610.92|10
1642284920000|2022-01-15 22:15:20|17732.12|17612.12|17729.61|17609.61|17732.16|17612.16|17729.61|17609.61|10
1642284930000|2022-01-15 22:15:30|17729.3|17609.3|17722.71|17602.71|17729.3|17609.3|17722.71|17602.71|10
1642284940000|2022-01-15 22:15:40|17721.65|17601.65|17719.76|17599.76|17721.65|17601.65|17719.76|17599.76|9
1642284950000|2022-01-15 22:15:50|17719.7|17599.7|17720.67|17600.67|17720.67|17600.67|17719.68|17599.68|9
1642284960000|2022-01-15 22:16:00|17720.88|17600.88|17719.72|17599.72|17720.92|17600.92|17719.72|17599.72|9
1642284970000|2022-01-15 22:16:10|17719.86|17599.86|17719.42|17599.42|17719.95|17599.95|17719.33|17599.33|10
1642284980000|2022-01-15 22:16:20|17719.57|17599.57|17718.99|17598.99|17719.64|17599.64|17718.81|17598.81|9
1642284990000|2022-01-15 22:16:30|17719.4|17599.4|17719.26|17599.26|17719.4|17599.4|17718.67|17598.67|10
1642285000000|2022-01-15 22:16:40|17719.34|17599.34|17719.77|17599.77|17719.97|17599.97|17718.88|17598.88|9
1642285010000|2022-01-15 22:16:50|17719.63|17599.63|17721.53|17601.53|17721.53|17601.53|17719.61|17599.61|10
1642285020000|2022-01-15 22:17:00|17721.43|17601.43|17721.44|17601.44|17721.44|17601.44|17720.83|17600.83|10
1642285030000|2022-01-15 22:17:10|17721.37|17601.37|17720.7|17600.7|17721.7|17601.7|17720.6|17600.6|10
1642285040000|2022-01-15 22:17:20|17720.67|17600.67|17723.25|17603.25|17723.25|17603.25|17720.55|17600.55|10
1642285050000|2022-01-15 22:17:30|17723.33|17603.33|17723.41|17603.41|17723.97|17603.97|17723.22|17603.22|9
1642285060000|2022-01-15 22:17:40|17723.38|17603.38|17723.14|17603.14|17723.39|17603.39|17723|17603|9
1642285070000|2022-01-15 22:17:50|17722.94|17602.94|17722.5|17602.5|17723.22|17603.22|17722.5|17602.5|9
1642285080000|2022-01-15 22:18:00|17722.63|17602.63|17721.11|17601.11|17722.63|17602.63|17721.11|17601.11|10
1642285090000|2022-01-15 22:18:10|17721.41|17601.41|17720.98|17600.98|17721.71|17601.71|17720.98|17600.98|9
1642285100000|2022-01-15 22:18:20|17721.1|17601.1|17722.14|17602.14|17722.14|17602.14|17721.1|17601.1|10
1642285110000|2022-01-15 22:18:30|17722.26|17602.26|17722.66|17602.66|17723.19|17603.19|17722.1|17602.1|9
1642285120000|2022-01-15 22:18:40|17722.3|17602.3|17723.75|17603.75|17723.78|17603.78|17722.3|17602.3|10
1642285130000|2022-01-15 22:18:50|17723.54|17603.54|17723.92|17603.92|17723.92|17603.92|17723.4|17603.4|7
1642285140000|2022-01-15 22:19:00|17723.99|17603.99|17725.02|17605.02|17725.02|17605.02|17723.85|17603.85|10
1642285150000|2022-01-15 22:19:10|17725.23|17605.23|17727.89|17607.89|17727.89|17607.89|17725.08|17605.08|10
1642285160000|2022-01-15 22:19:20|17727.96|17607.96|17730.23|17610.23|17730.23|17610.23|17727.96|17607.96|10
1642285170000|2022-01-15 22:19:30|17730.41|17610.41|17731.62|17611.62|17731.62|17611.62|17730.41|17610.41|10
1642285180000|2022-01-15 22:19:40|17731.49|17611.49|17731.96|17611.96|17731.96|17611.96|17731.24|17611.24|9
1642285190000|2022-01-15 22:19:50|17732.26|17612.26|17732.69|17612.69|17732.69|17612.69|17732.26|17612.26|10
1642285200000|2022-01-15 22:20:00|17733.16|17613.16|17735.3|17615.3|17735.74|17615.74|17733.16|17613.16|9
1642285210000|2022-01-15 22:20:10|17735.47|17615.47|17734.74|17614.74|17735.47|17615.47|17734.22|17614.22|9
1642285220000|2022-01-15 22:20:20|17734.69|17614.69|17734.05|17614.05|17734.74|17614.74|17734.05|17614.05|10
1642285230000|2022-01-15 22:20:30|17733.81|17613.81|17732.6|17612.6|17733.81|17613.81|17732.6|17612.6|9
1642285240000|2022-01-15 22:20:40|17732.68|17612.68|17731.1|17611.1|17732.68|17612.68|17731.1|17611.1|10
1642285250000|2022-01-15 22:20:50|17731.07|17611.07|17730.52|17610.52|17731.07|17611.07|17730.06|17610.06|10
1642285260000|2022-01-15 22:21:00|17730.31|17610.31|17730.17|17610.17|17730.6|17610.6|17729.86|17609.86|10
1642285270000|2022-01-15 22:21:10|17729.62|17609.62|17729.95|17609.95|17730.49|17610.49|17729.62|17609.62|9
1642285280000|2022-01-15 22:21:20|17730.42|17610.42|17732.41|17612.41|17732.58|17612.58|17729.99|17609.99|10
1642285290000|2022-01-15 22:21:30|17732.4|17612.4|17730.98|17610.98|17732.84|17612.84|17730.79|17610.79|10
1642285300000|2022-01-15 22:21:40|17730.9|17610.9|17730.54|17610.54|17731.19|17611.19|17730.54|17610.54|8
1642285310000|2022-01-15 22:21:50|17730.75|17610.75|17730.99|17610.99|17731.26|17611.26|17730.59|17610.59|10
1642285320000|2022-01-15 22:22:00|17731.05|17611.05|17730.06|17610.06|17731.05|17611.05|17729.77|17609.77|9
1642285330000|2022-01-15 22:22:10|17730.11|17610.11|17730.63|17610.63|17730.77|17610.77|17730.01|17610.01|9
1642285340000|2022-01-15 22:22:20|17730.77|17610.77|17731.58|17611.58|17731.58|17611.58|17730.74|17610.74|9
1642285350000|2022-01-15 22:22:30|17731.6|17611.6|17731.76|17611.76|17732.21|17612.21|17731.46|17611.46|10
1642285360000|2022-01-15 22:22:40|17731.58|17611.58|17730.16|17610.16|17731.63|17611.63|17730.16|17610.16|10
1642285370000|2022-01-15 22:22:50|17729.75|17609.75|17729.36|17609.36|17729.75|17609.75|17729.18|17609.18|9
1642285380000|2022-01-15 22:23:00|17729.51|17609.51|17730.17|17610.17|17730.41|17610.41|17729.51|17609.51|10
1642285390000|2022-01-15 22:23:10|17730.1|17610.1|17729.45|17609.45|17730.14|17610.14|17729.32|17609.32|9
1642285400000|2022-01-15 22:23:20|17729.21|17609.21|17729.39|17609.39|17729.45|17609.45|17729.18|17609.18|8
1642285410000|2022-01-15 22:23:30|17729.37|17609.37|17729.44|17609.44|17729.62|17609.62|17729.18|17609.18|9
1642285420000|2022-01-15 22:23:40|17729.42|17609.42|17729.28|17609.28|17729.49|17609.49|17729.2|17609.2|9
1642285430000|2022-01-15 22:23:50|17728.77|17608.77|17726.56|17606.56|17728.77|17608.77|17726.56|17606.56|9
1642285440000|2022-01-15 22:24:00|17725.97|17605.97|17724.06|17604.06|17726.29|17606.29|17723.85|17603.85|9
1642285450000|2022-01-15 22:24:10|17724|17604|17722.17|17602.17|17724|17604|17722.1|17602.1|10
1642285460000|2022-01-15 22:24:20|17722.04|17602.04|17722.77|17602.77|17722.77|17602.77|17721.7|17601.7|9
1642285470000|2022-01-15 22:24:30|17723.02|17603.02|17721.9|17601.9|17723.34|17603.34|17721.9|17601.9|7
1642285480000|2022-01-15 22:24:40|17721.62|17601.62|17721.35|17601.35|17721.66|17601.66|17720.78|17600.78|10
1642285490000|2022-01-15 22:24:50|17721.19|17601.19|17720.18|17600.18|17721.19|17601.19|17720.18|17600.18|10
1642285500000|2022-01-15 22:25:00|17720.05|17600.05|17720.37|17600.37|17720.67|17600.67|17720.05|17600.05|10
1642285510000|2022-01-15 22:25:10|17720.53|17600.53|17721.58|17601.58|17721.93|17601.93|17720.53|17600.53|10
1642285520000|2022-01-15 22:25:20|17722.24|17602.24|17722.38|17602.38|17722.47|17602.47|17721.96|17601.96|10
1642285530000|2022-01-15 22:25:30|17722.77|17602.77|17723.02|17603.02|17723.02|17603.02|17722.03|17602.03|10
1642285540000|2022-01-15 22:25:40|17723.09|17603.09|17724.08|17604.08|17724.08|17604.08|17722.86|17602.86|9
1642285550000|2022-01-15 22:25:50|17724.3|17604.3|17724.26|17604.26|17725.02|17605.02|17724.26|17604.26|10
1642285560000|2022-01-15 22:26:00|17724.56|17604.56|17724.74|17604.74|17724.74|17604.74|17724.4|17604.4|9
1642285570000|2022-01-15 22:26:10|17725.25|17605.25|17723.86|17603.86|17725.39|17605.39|17723.86|17603.86|10
1642285580000|2022-01-15 22:26:20|17723.59|17603.59|17722.96|17602.96|17723.59|17603.59|17722.17|17602.17|10
1642285590000|2022-01-15 22:26:30|17722.78|17602.78|17723.55|17603.55|17723.63|17603.63|17722.78|17602.78|10
1642285600000|2022-01-15 22:26:40|17724.75|17604.75|17724.19|17604.19|17724.96|17604.96|17724.19|17604.19|10
1642285610000|2022-01-15 22:26:50|17723.53|17603.53|17718.18|17598.18|17723.53|17603.53|17718.18|17598.18|10
1642285620000|2022-01-15 22:27:00|17717.33|17597.33|17714.67|17594.67|17717.33|17597.33|17714.59|17594.59|10
1642285630000|2022-01-15 22:27:10|17714.13|17594.13|17710.51|17590.51|17714.13|17594.13|17710.51|17590.51|9
1642285640000|2022-01-15 22:27:20|17710.47|17590.47|17705.81|17585.81|17710.47|17590.47|17705.81|17585.81|10
1642285650000|2022-01-15 22:27:30|17705.42|17585.42|17705.23|17585.23|17705.51|17585.51|17704.63|17584.63|10
1642285660000|2022-01-15 22:27:40|17704.8|17584.8|17703.29|17583.29|17704.82|17584.82|17703.29|17583.29|9
1642285670000|2022-01-15 22:27:50|17703.15|17583.15|17700.8|17580.8|17703.15|17583.15|17700.8|17580.8|10
1642285680000|2022-01-15 22:28:00|17700.17|17580.17|17697.07|17577.07|17700.17|17580.17|17696.96|17576.96|10
1642285690000|2022-01-15 22:28:10|17697.27|17577.27|17690.93|17570.93|17698.33|17578.33|17690.83|17570.83|10
1642285700000|2022-01-15 22:28:20|17690.89|17570.89|17689.31|17569.31|17690.89|17570.89|17688.97|17568.97|10
1642285710000|2022-01-15 22:28:30|17689.36|17569.36|17687.72|17567.72|17689.43|17569.43|17687.72|17567.72|10
1642285720000|2022-01-15 22:28:40|17687.78|17567.78|17682.03|17562.03|17687.78|17567.78|17682.03|17562.03|10
1642285730000|2022-01-15 22:28:50|17680.32|17560.32|17679.45|17559.45|17680.9|17560.9|17678.72|17558.72|9
1642285740000|2022-01-15 22:29:00|17678.84|17558.84|17676.85|17556.85|17678.84|17558.84|17676.85|17556.85|10
1642285750000|2022-01-15 22:29:10|17676.61|17556.61|17675.54|17555.54|17676.64|17556.64|17675.54|17555.54|10
1642285760000|2022-01-15 22:29:20|17675.42|17555.42|17673.03|17553.03|17675.42|17555.42|17672.76|17552.76|10
1642285770000|2022-01-15 22:29:30|17672.96|17552.96|17673.92|17553.92|17673.92|17553.92|17672.96|17552.96|9
1642285780000|2022-01-15 22:29:40|17674.05|17554.05|17671.7|17551.7|17674.05|17554.05|17671.57|17551.57|10
1642285790000|2022-01-15 22:29:50|17671.38|17551.38|17668.59|17548.59|17671.38|17551.38|17668.59|17548.59|8
1642285800000|2022-01-15 22:30:00|17668.84|17548.84|17668.13|17548.13|17668.87|17548.87|17668.13|17548.13|7
1642285810000|2022-01-15 22:30:10|17667.54|17547.54|17665.92|17545.92|17667.54|17547.54|17665.92|17545.92|10
1642285820000|2022-01-15 22:30:20|17665.9|17545.9|17664.58|17544.58|17665.9|17545.9|17664.58|17544.58|10
1642285830000|2022-01-15 22:30:30|17664.61|17544.61|17663.61|17543.61|17664.61|17544.61|17663.37|17543.37|8
1642285840000|2022-01-15 22:30:40|17663.43|17543.43|17662.64|17542.64|17663.64|17543.64|17662.64|17542.64|10
1642285850000|2022-01-15 22:30:50|17663.06|17543.06|17662.67|17542.67|17663.18|17543.18|17662.67|17542.67|10
1642285860000|2022-01-15 22:31:00|17662.61|17542.61|17662.62|17542.62|17662.83|17542.83|17662.58|17542.58|10
1642285870000|2022-01-15 22:31:10|17662.68|17542.68|17662.13|17542.13|17662.68|17542.68|17662.07|17542.07|10
1642285880000|2022-01-15 22:31:20|17662.21|17542.21|17662.47|17542.47|17662.53|17542.53|17662.21|17542.21|9
1642285890000|2022-01-15 22:31:30|17661.9|17541.9|17662.88|17542.88|17662.88|17542.88|17661.81|17541.81|8
1642285900000|2022-01-15 22:31:40|17662.5|17542.5|17661.49|17541.49|17662.54|17542.54|17661.49|17541.49|8
1642285910000|2022-01-15 22:31:50|17661.58|17541.58|17663.22|17543.22|17663.22|17543.22|17661.58|17541.58|8
1642285920000|2022-01-15 22:32:00|17663.51|17543.51|17663.09|17543.09|17663.51|17543.51|17662.46|17542.46|10
1642285930000|2022-01-15 22:32:10|17663.01|17543.01|17663.13|17543.13|17663.63|17543.63|17663.01|17543.01|10
1642285940000|2022-01-15 22:32:20|17662.94|17542.94|17663.36|17543.36|17663.72|17543.72|17662.94|17542.94|10
1642285950000|2022-01-15 22:32:30|17662.76|17542.76|17663.18|17543.18|17663.67|17543.67|17662.76|17542.76|6
1642285960000|2022-01-15 22:32:40|17662.63|17542.63|17663.09|17543.09|17664.02|17544.02|17660.57|17540.57|10
1642285970000|2022-01-15 22:32:50|17662.66|17542.66|17660.22|17540.22|17662.66|17542.66|17660.22|17540.22|10
1642285980000|2022-01-15 22:33:00|17660.12|17540.12|17657.19|17537.19|17660.12|17540.12|17657.19|17537.19|10
1642285990000|2022-01-15 22:33:10|17657.05|17537.05|17657.92|17537.92|17658.13|17538.13|17657.05|17537.05|10
1642286000000|2022-01-15 22:33:20|17657.91|17537.91|17658.75|17538.75|17658.75|17538.75|17657.91|17537.91|10
1642286010000|2022-01-15 22:33:30|17659.26|17539.26|17659.08|17539.08|17659.73|17539.73|17659.08|17539.08|10
1642286020000|2022-01-15 22:33:40|17659.86|17539.86|17660.83|17540.83|17660.83|17540.83|17659.86|17539.86|10
1642286030000|2022-01-15 22:33:50|17661.16|17541.16|17661.49|17541.49|17661.71|17541.71|17661.16|17541.16|9
1642286040000|2022-01-15 22:34:00|17661.22|17541.22|17661.88|17541.88|17662.2|17542.2|17661.22|17541.22|10
1642286050000|2022-01-15 22:34:10|17662.86|17542.86|17663.13|17543.13|17664.21|17544.21|17662.78|17542.78|8
1642286060000|2022-01-15 22:34:20|17662.77|17542.77|17662.95|17542.95|17662.95|17542.95|17662.5|17542.5|6
1642286070000|2022-01-15 22:34:30|17662.93|17542.93|17662.57|17542.57|17663.02|17543.02|17662.52|17542.52|9
1642286080000|2022-01-15 22:34:40|17663.18|17543.18|17663.2|17543.2|17663.2|17543.2|17662.51|17542.51|10
1642286090000|2022-01-15 22:34:50|17663.87|17543.87|17663.64|17543.64|17663.87|17543.87|17663.37|17543.37|9
1642286100000|2022-01-15 22:35:00|17663.77|17543.77|17663.63|17543.63|17663.77|17543.77|17662.74|17542.74|9
1642286110000|2022-01-15 22:35:10|17663.86|17543.86|17664.02|17544.02|17664.02|17544.02|17663.35|17543.35|7
1642286120000|2022-01-15 22:35:20|17664.11|17544.11|17664.22|17544.22|17664.42|17544.42|17663.66|17543.66|10
1642286130000|2022-01-15 22:35:30|17664.52|17544.52|17664.23|17544.23|17664.55|17544.55|17663.83|17543.83|10
1642286140000|2022-01-15 22:35:40|17664.57|17544.57|17663.6|17543.6|17665.31|17545.31|17663.6|17543.6|9
1642286150000|2022-01-15 22:35:50|17663.78|17543.78|17663.78|17543.78|17664.1|17544.1|17663.65|17543.65|8
1642286160000|2022-01-15 22:36:00|17663.23|17543.23|17663.87|17543.87|17664.34|17544.34|17663.23|17543.23|7
1642286170000|2022-01-15 22:36:10|17663.96|17543.96|17668.12|17548.12|17668.12|17548.12|17663.96|17543.96|10
1642286180000|2022-01-15 22:36:20|17667.66|17547.66|17667.15|17547.15|17667.84|17547.84|17667.15|17547.15|10
1642286190000|2022-01-15 22:36:30|17667.29|17547.29|17667.85|17547.85|17668.05|17548.05|17667.23|17547.23|8
1642286200000|2022-01-15 22:36:40|17667.86|17547.86|17668.2|17548.2|17668.27|17548.27|17667.79|17547.79|9
1642286210000|2022-01-15 22:36:50|17668.26|17548.26|17668.15|17548.15|17668.39|17548.39|17668.15|17548.15|9
1642286220000|2022-01-15 22:37:00|17665.47|17545.47|17665.55|17545.55|17666.13|17546.13|17665.47|17545.47|10
1642286230000|2022-01-15 22:37:10|17665.62|17545.62|17666.28|17546.28|17666.28|17546.28|17665.62|17545.62|8
1642286240000|2022-01-15 22:37:20|17666.04|17546.04|17666.88|17546.88|17666.88|17546.88|17666.04|17546.04|7
1642286250000|2022-01-15 22:37:30|17666.03|17546.03|17666.7|17546.7|17666.87|17546.87|17666.01|17546.01|10
1642286260000|2022-01-15 22:37:40|17666.68|17546.68|17666.13|17546.13|17666.89|17546.89|17666.07|17546.07|7
1642286270000|2022-01-15 22:37:50|17666.45|17546.45|17666.36|17546.36|17666.45|17546.45|17666.18|17546.18|6
1642286280000|2022-01-15 22:38:00|17666.41|17546.41|17666.94|17546.94|17667.05|17547.05|17666.41|17546.41|9
1642286290000|2022-01-15 22:38:10|17666.95|17546.95|17667.3|17547.3|17667.5|17547.5|17666.95|17546.95|9
1642286300000|2022-01-15 22:38:20|17667.43|17547.43|17667.25|17547.25|17667.43|17547.43|17666.9|17546.9|10
1642286310000|2022-01-15 22:38:30|17667.36|17547.36|17667.51|17547.51|17667.51|17547.51|17667.21|17547.21|6
1642286320000|2022-01-15 22:38:40|17667.66|17547.66|17668.16|17548.16|17668.16|17548.16|17667.4|17547.4|7
1642286330000|2022-01-15 22:38:50|17668.17|17548.17|17667.94|17547.94|17668.44|17548.44|17667.7|17547.7|8
1642286340000|2022-01-15 22:39:00|17667.99|17547.99|17668.28|17548.28|17668.44|17548.44|17667.84|17547.84|7
1642286350000|2022-01-15 22:39:10|17668.25|17548.25|17668.08|17548.08|17668.25|17548.25|17667.62|17547.62|7
1642286360000|2022-01-15 22:39:20|17668.11|17548.11|17668.32|17548.32|17668.32|17548.32|17667.69|17547.69|9
1642286370000|2022-01-15 22:39:30|17668.46|17548.46|17668.31|17548.31|17668.68|17548.68|17668.31|17548.31|8
1642286380000|2022-01-15 22:39:40|17668.02|17548.02|17669.22|17549.22|17669.26|17549.26|17667.96|17547.96|7
1642286390000|2022-01-15 22:39:50|17669.19|17549.19|17669.2|17549.2|17669.42|17549.42|17669.08|17549.08|10
1642286400000|2022-01-15 22:40:00|17669.21|17549.21|17669.75|17549.75|17669.75|17549.75|17669|17549|9
1642286410000|2022-01-15 22:40:10|17669.74|17549.74|17669.91|17549.91|17670.32|17550.32|17669.68|17549.68|10
1642286420000|2022-01-15 22:40:20|17670.74|17550.74|17671.17|17551.17|17671.18|17551.18|17670.74|17550.74|8
1642286430000|2022-01-15 22:40:30|17671.6|17551.6|17671.46|17551.46|17671.62|17551.62|17671.15|17551.15|7
1642286440000|2022-01-15 22:40:40|17671.52|17551.52|17672.14|17552.14|17672.14|17552.14|17670.86|17550.86|9
1642286450000|2022-01-15 22:40:50|17672.15|17552.15|17672.88|17552.88|17673.36|17553.36|17672.15|17552.15|9
1642286460000|2022-01-15 22:41:00|17673.39|17553.39|17672.99|17552.99|17673.39|17553.39|17672.87|17552.87|7
1642286470000|2022-01-15 22:41:10|17672.92|17552.92|17673.44|17553.44|17673.45|17553.45|17672.89|17552.89|8
1642286480000|2022-01-15 22:41:20|17673.45|17553.45|17673.3|17553.3|17673.45|17553.45|17673.16|17553.16|5
1642286490000|2022-01-15 22:41:30|17673.11|17553.11|17674.15|17554.15|17674.24|17554.24|17673.11|17553.11|10
1642286500000|2022-01-15 22:41:40|17673.94|17553.94|17674.63|17554.63|17674.8|17554.8|17673.79|17553.79|8
1642286510000|2022-01-15 22:41:50|17674.59|17554.59|17676.39|17556.39|17676.39|17556.39|17674.32|17554.32|10
1642286520000|2022-01-15 22:42:00|17677.19|17557.19|17678.07|17558.07|17678.07|17558.07|17677.19|17557.19|10
1642286530000|2022-01-15 22:42:10|17678.11|17558.11|17678.8|17558.8|17678.8|17558.8|17678.02|17558.02|8
1642286540000|2022-01-15 22:42:20|17679.04|17559.04|17679.16|17559.16|17679.7|17559.7|17679.04|17559.04|10
1642286550000|2022-01-15 22:42:30|17679.26|17559.26|17679.49|17559.49|17679.65|17559.65|17679.1|17559.1|10
1642286560000|2022-01-15 22:42:40|17679.51|17559.51|17679.58|17559.58|17679.72|17559.72|17679.51|17559.51|7
1642286570000|2022-01-15 22:42:50|17679.55|17559.55|17680.3|17560.3|17680.49|17560.49|17679.24|17559.24|10
1642286580000|2022-01-15 22:43:00|17680.32|17560.32|17680.99|17560.99|17681.06|17561.06|17680.32|17560.32|10
1642286590000|2022-01-15 22:43:10|17680.33|17560.33|17681.08|17561.08|17681.42|17561.42|17680.33|17560.33|8
1642286600000|2022-01-15 22:43:20|17681.21|17561.21|17680.62|17560.62|17681.21|17561.21|17680.57|17560.57|9
1642286610000|2022-01-15 22:43:30|17680.1|17560.1|17681.29|17561.29|17681.29|17561.29|17680.1|17560.1|8
1642286620000|2022-01-15 22:43:40|17680.9|17560.9|17680.94|17560.94|17681.12|17561.12|17680.86|17560.86|8
1642286630000|2022-01-15 22:43:50|17681.46|17561.46|17680.59|17560.59|17681.46|17561.46|17680.47|17560.47|7
1642286640000|2022-01-15 22:44:00|17680.49|17560.49|17680.74|17560.74|17680.81|17560.81|17680.44|17560.44|7
1642286650000|2022-01-15 22:44:10|17680.47|17560.47|17681.25|17561.25|17681.25|17561.25|17680.45|17560.45|8
1642286660000|2022-01-15 22:44:20|17680.94|17560.94|17681.33|17561.33|17681.33|17561.33|17680.61|17560.61|9
1642286670000|2022-01-15 22:44:30|17681.31|17561.31|17681.29|17561.29|17681.83|17561.83|17681.29|17561.29|8
1642286680000|2022-01-15 22:44:40|17681.34|17561.34|17680.69|17560.69|17681.52|17561.52|17680.69|17560.69|8
1642286690000|2022-01-15 22:44:50|17680.7|17560.7|17681.51|17561.51|17681.58|17561.58|17680.7|17560.7|9
1642286700000|2022-01-15 22:45:00|17681.86|17561.86|17681.36|17561.36|17681.89|17561.89|17681.36|17561.36|7
1642286710000|2022-01-15 22:45:10|17681.56|17561.56|17682.12|17562.12|17682.12|17562.12|17681.56|17561.56|10
1642286720000|2022-01-15 22:45:20|17682.31|17562.31|17681.92|17561.92|17682.31|17562.31|17681.71|17561.71|10
1642286730000|2022-01-15 22:45:30|17682.31|17562.31|17681.89|17561.89|17682.31|17562.31|17681.87|17561.87|8
1642286740000|2022-01-15 22:45:40|17681.76|17561.76|17682.69|17562.69|17682.69|17562.69|17681.76|17561.76|9
1642286750000|2022-01-15 22:45:50|17682.48|17562.48|17682.42|17562.42|17682.85|17562.85|17682.42|17562.42|9
1642286760000|2022-01-15 22:46:00|17682.73|17562.73|17681.97|17561.97|17682.76|17562.76|17681.97|17561.97|10
1642286770000|2022-01-15 22:46:10|17682.06|17562.06|17682.42|17562.42|17682.42|17562.42|17681.88|17561.88|9
1642286780000|2022-01-15 22:46:20|17682.29|17562.29|17682.41|17562.41|17682.7|17562.7|17682.25|17562.25|10
1642286790000|2022-01-15 22:46:30|17682.69|17562.69|17683.4|17563.4|17683.4|17563.4|17682.69|17562.69|9
1642286800000|2022-01-15 22:46:40|17683.41|17563.41|17683.92|17563.92|17683.95|17563.95|17683.41|17563.41|10
1642286810000|2022-01-15 22:46:50|17683.98|17563.98|17684.15|17564.15|17684.15|17564.15|17683.67|17563.67|7
1642286820000|2022-01-15 22:47:00|17683.94|17563.94|17683.9|17563.9|17684.71|17564.71|17683.8|17563.8|10
1642286830000|2022-01-15 22:47:10|17684.64|17564.64|17684.34|17564.34|17684.68|17564.68|17684.05|17564.05|10
1642286840000|2022-01-15 22:47:20|17684.37|17564.37|17684.32|17564.32|17684.37|17564.37|17683.72|17563.72|9
1642286850000|2022-01-15 22:47:30|17684.02|17564.02|17683.94|17563.94|17684.17|17564.17|17683.9|17563.9|7
1642286860000|2022-01-15 22:47:40|17683.85|17563.85|17682.75|17562.75|17683.88|17563.88|17682.7|17562.7|9
1642286870000|2022-01-15 22:47:50|17682.63|17562.63|17680.85|17560.85|17682.88|17562.88|17680.74|17560.74|8
1642286880000|2022-01-15 22:48:00|17681.06|17561.06|17681.09|17561.09|17681.1|17561.1|17680.81|17560.81|9
1642286890000|2022-01-15 22:48:10|17681.67|17561.67|17683.46|17563.46|17683.86|17563.86|17681.67|17561.67|7
1642286900000|2022-01-15 22:48:20|17683.55|17563.55|17683.36|17563.36|17683.83|17563.83|17683.29|17563.29|9
1642286910000|2022-01-15 22:48:30|17683.37|17563.37|17682.72|17562.72|17683.37|17563.37|17682.32|17562.32|7
1642286920000|2022-01-15 22:48:40|17682.53|17562.53|17681.9|17561.9|17682.53|17562.53|17681.58|17561.58|10
1642286930000|2022-01-15 22:48:50|17682.6|17562.6|17683.52|17563.52|17683.6|17563.6|17682.53|17562.53|10
1642286940000|2022-01-15 22:49:00|17683.66|17563.66|17683.7|17563.7|17683.79|17563.79|17683.04|17563.04|9
1642286950000|2022-01-15 22:49:10|17684.1|17564.1|17684.21|17564.21|17684.21|17564.21|17683.57|17563.57|9
1642286960000|2022-01-15 22:49:20|17684.13|17564.13|17683.79|17563.79|17684.27|17564.27|17683.69|17563.69|9
1642286970000|2022-01-15 22:49:30|17684.1|17564.1|17684.21|17564.21|17684.53|17564.53|17683.9|17563.9|10
1642286980000|2022-01-15 22:49:40|17684.98|17564.98|17684.92|17564.92|17685.21|17565.21|17684.59|17564.59|9
1642286990000|2022-01-15 22:49:50|17685.67|17565.67|17686.35|17566.35|17686.53|17566.53|17685.48|17565.48|10
1642287000000|2022-01-15 22:50:00|17686.29|17566.29|17687.13|17567.13|17687.15|17567.15|17686.29|17566.29|9
1642287010000|2022-01-15 22:50:10|17687.21|17567.21|17687.41|17567.41|17687.93|17567.93|17686.75|17566.75|10
1642287020000|2022-01-15 22:50:20|17687.6|17567.6|17687.42|17567.42|17687.84|17567.84|17686.79|17566.79|9
1642287030000|2022-01-15 22:50:30|17688.36|17568.36|17689.17|17569.17|17689.19|17569.19|17687.6|17567.6|7
1642287040000|2022-01-15 22:50:40|17689.87|17569.87|17692.4|17572.4|17692.4|17572.4|17689.87|17569.87|10
1642287050000|2022-01-15 22:50:50|17692.27|17572.27|17693.77|17573.77|17693.87|17573.87|17692.27|17572.27|10
1642287060000|2022-01-15 22:51:00|17693.7|17573.7|17693.83|17573.83|17693.97|17573.97|17693.65|17573.65|10
1642287070000|2022-01-15 22:51:10|17693.87|17573.87|17695.63|17575.63|17696.17|17576.17|17693.59|17573.59|10
1642287080000|2022-01-15 22:51:20|17696.03|17576.03|17696.32|17576.32|17696.32|17576.32|17695.44|17575.44|10
1642287090000|2022-01-15 22:51:30|17696.67|17576.67|17696.47|17576.47|17696.67|17576.67|17696|17576|7
1642287100000|2022-01-15 22:51:40|17696.55|17576.55|17697.21|17577.21|17697.27|17577.27|17696.55|17576.55|10
1642287110000|2022-01-15 22:51:50|17697.03|17577.03|17696.65|17576.65|17697.03|17577.03|17696.54|17576.54|9
1642287120000|2022-01-15 22:52:00|17696.19|17576.19|17696.84|17576.84|17696.85|17576.85|17695.82|17575.82|10
1642287130000|2022-01-15 22:52:10|17696.91|17576.91|17696.69|17576.69|17696.91|17576.91|17696.64|17576.64|10
1642287140000|2022-01-15 22:52:20|17696.94|17576.94|17696.48|17576.48|17696.94|17576.94|17696.42|17576.42|7
1642287150000|2022-01-15 22:52:30|17696.44|17576.44|17697.22|17577.22|17697.22|17577.22|17696.31|17576.31|9
1642287160000|2022-01-15 22:52:40|17697.23|17577.23|17696.37|17576.37|17697.23|17577.23|17695.79|17575.79|10
1642287170000|2022-01-15 22:52:50|17696.76|17576.76|17697.09|17577.09|17697.41|17577.41|17696.68|17576.68|9
1642287180000|2022-01-15 22:53:00|17696.27|17576.27|17696.54|17576.54|17697.03|17577.03|17696.27|17576.27|10
1642287190000|2022-01-15 22:53:10|17696.31|17576.31|17696.5|17576.5|17697.64|17577.64|17696.31|17576.31|9
1642287200000|2022-01-15 22:53:20|17696.87|17576.87|17696.55|17576.55|17697.08|17577.08|17696.33|17576.33|8
1642287210000|2022-01-15 22:53:30|17697.05|17577.05|17696.36|17576.36|17697.29|17577.29|17695.99|17575.99|9
1642287220000|2022-01-15 22:53:40|17695.94|17575.94|17695.68|17575.68|17696.19|17576.19|17695.68|17575.68|9
1642287230000|2022-01-15 22:53:50|17695.76|17575.76|17695.18|17575.18|17696.02|17576.02|17695.18|17575.18|10
1642287240000|2022-01-15 22:54:00|17695.19|17575.19|17696|17576|17696|17576|17695.19|17575.19|7
1642287250000|2022-01-15 22:54:10|17695.96|17575.96|17696.38|17576.38|17696.58|17576.58|17695.96|17575.96|9
1642287260000|2022-01-15 22:54:20|17696.26|17576.26|17696.75|17576.75|17696.85|17576.85|17696.14|17576.14|10
1642287270000|2022-01-15 22:54:30|17697.02|17577.02|17694.73|17574.73|17697.02|17577.02|17694.73|17574.73|10
1642287280000|2022-01-15 22:54:40|17694.7|17574.7|17695.27|17575.27|17695.34|17575.34|17694.7|17574.7|9
1642287290000|2022-01-15 22:54:50|17695.28|17575.28|17695.12|17575.12|17695.28|17575.28|17694.93|17574.93|9
1642287300000|2022-01-15 22:55:00|17695.21|17575.21|17695|17575|17695.44|17575.44|17695|17575|10
1642287310000|2022-01-15 22:55:10|17694.81|17574.81|17695.41|17575.41|17695.59|17575.59|17694.81|17574.81|10
1642287320000|2022-01-15 22:55:20|17695.17|17575.17|17695.14|17575.14|17695.27|17575.27|17694.92|17574.92|9
1642287330000|2022-01-15 22:55:30|17695.18|17575.18|17695.12|17575.12|17695.18|17575.18|17694.63|17574.63|9
1642287340000|2022-01-15 22:55:40|17694.79|17574.79|17694.47|17574.47|17694.88|17574.88|17694.47|17574.47|8
1642287350000|2022-01-15 22:55:50|17694.76|17574.76|17693.79|17573.79|17694.82|17574.82|17693.79|17573.79|10
1642287360000|2022-01-15 22:56:00|17693.74|17573.74|17693.58|17573.58|17693.74|17573.74|17693.36|17573.36|10
1642287370000|2022-01-15 22:56:10|17693.37|17573.37|17693.68|17573.68|17693.68|17573.68|17692.76|17572.76|9
1642287380000|2022-01-15 22:56:20|17692.71|17572.71|17692.9|17572.9|17692.9|17572.9|17692.39|17572.39|10
1642287390000|2022-01-15 22:56:30|17693.16|17573.16|17693.94|17573.94|17694.23|17574.23|17693.14|17573.14|8
1642287400000|2022-01-15 22:56:40|17693.92|17573.92|17693.41|17573.41|17693.92|17573.92|17693.4|17573.4|8
1642287410000|2022-01-15 22:56:50|17693.32|17573.32|17696.01|17576.01|17696.01|17576.01|17693.23|17573.23|8
1642287420000|2022-01-15 22:57:00|17695.85|17575.85|17695.13|17575.13|17695.85|17575.85|17695.13|17575.13|9
1642287430000|2022-01-15 22:57:10|17695.8|17575.8|17696.06|17576.06|17696.14|17576.14|17694.99|17574.99|9
1642287440000|2022-01-15 22:57:20|17696.1|17576.1|17695.94|17575.94|17696.29|17576.29|17695.37|17575.37|10
1642287450000|2022-01-15 22:57:30|17696.06|17576.06|17695.46|17575.46|17696.16|17576.16|17695.23|17575.23|8
1642287460000|2022-01-15 22:57:40|17695.25|17575.25|17693.34|17573.34|17695.25|17575.25|17693.34|17573.34|10
1642287470000|2022-01-15 22:57:50|17693.44|17573.44|17693.5|17573.5|17693.5|17573.5|17692.71|17572.71|10
1642287480000|2022-01-15 22:58:00|17692.73|17572.73|17693.15|17573.15|17693.15|17573.15|17692.05|17572.05|10
1642287490000|2022-01-15 22:58:10|17693.64|17573.64|17694.47|17574.47|17694.65|17574.65|17693.57|17573.57|9
1642287500000|2022-01-15 22:58:20|17694.41|17574.41|17695.63|17575.63|17695.96|17575.96|17694.41|17574.41|9
1642287510000|2022-01-15 22:58:30|17695.24|17575.24|17695.42|17575.42|17695.9|17575.9|17694.96|17574.96|8
1642287520000|2022-01-15 22:58:40|17695.54|17575.54|17695.36|17575.36|17696.31|17576.31|17695.06|17575.06|8
1642287530000|2022-01-15 22:58:50|17695.16|17575.16|17693.86|17573.86|17695.16|17575.16|17692.95|17572.95|8
1642287540000|2022-01-15 22:59:00|17693.12|17573.12|17692.91|17572.91|17693.12|17573.12|17692.47|17572.47|10
1642287550000|2022-01-15 22:59:10|17693.03|17573.03|17693.47|17573.47|17693.47|17573.47|17692.01|17572.01|9
1642287560000|2022-01-15 22:59:20|17693.5|17573.5|17694.06|17574.06|17694.07|17574.07|17693.21|17573.21|10
1642287570000|2022-01-15 22:59:30|17694.17|17574.17|17694.52|17574.52|17695.05|17575.05|17694.17|17574.17|10
1642287580000|2022-01-15 22:59:40|17694.69|17574.69|17695.37|17575.37|17695.49|17575.49|17694.69|17574.69|10
1642287590000|2022-01-15 22:59:50|17695.36|17575.36|17695.6|17575.6|17696.18|17576.18|17695.36|17575.36|10
1642287600000|2022-01-15 23:00:00|17695.51|17575.51|17695.8|17575.8|17696.17|17576.17|17695.39|17575.39|9
1642287610000|2022-01-15 23:00:10|17695.98|17575.98|17696.99|17576.99|17697.2|17577.2|17695.79|17575.79|10
1642287620000|2022-01-15 23:00:20|17697.87|17577.87|17697.98|17577.98|17697.98|17577.98|17697.06|17577.06|10
1642287630000|2022-01-15 23:00:30|17697.85|17577.85|17698.88|17578.88|17699.14|17579.14|17697.85|17577.85|10
1642287640000|2022-01-15 23:00:40|17699.11|17579.11|17697.96|17577.96|17699.11|17579.11|17697.96|17577.96|9
1642287650000|2022-01-15 23:00:50|17698.18|17578.18|17698.13|17578.13|17698.75|17578.75|17697.34|17577.34|10
1642287660000|2022-01-15 23:01:00|17698.31|17578.31|17697.9|17577.9|17698.48|17578.48|17697.73|17577.73|10
1642287670000|2022-01-15 23:01:10|17698.2|17578.2|17699.02|17579.02|17699.02|17579.02|17698.2|17578.2|10
1642287680000|2022-01-15 23:01:20|17698.95|17578.95|17699.29|17579.29|17699.29|17579.29|17698.83|17578.83|10
1642287690000|2022-01-15 23:01:30|17699.13|17579.13|17696.92|17576.92|17699.69|17579.69|17696.92|17576.92|10
1642287700000|2022-01-15 23:01:40|17696.41|17576.41|17694.58|17574.58|17696.41|17576.41|17694.05|17574.05|10
1642287710000|2022-01-15 23:01:50|17694.34|17574.34|17692.18|17572.18|17694.34|17574.34|17692.18|17572.18|10
1642287720000|2022-01-15 23:02:00|17692.14|17572.14|17685.97|17565.97|17692.14|17572.14|17685.97|17565.97|10
1642287730000|2022-01-15 23:02:10|17685|17565|17680.35|17560.35|17685|17565|17680.35|17560.35|10
1642287740000|2022-01-15 23:02:20|17679.58|17559.58|17678.97|17558.97|17679.58|17559.58|17678.23|17558.23|10
1642287750000|2022-01-15 23:02:30|17678.24|17558.24|17678.21|17558.21|17678.32|17558.32|17677.71|17557.71|9
1642287760000|2022-01-15 23:02:40|17678.3|17558.3|17680.77|17560.77|17680.77|17560.77|17678.3|17558.3|10
1642287770000|2022-01-15 23:02:50|17680.95|17560.95|17681.68|17561.68|17681.7|17561.7|17680.95|17560.95|9
1642287780000|2022-01-15 23:03:00|17681.74|17561.74|17681.74|17561.74|17682.11|17562.11|17681.3|17561.3|10
1642287790000|2022-01-15 23:03:10|17682.64|17562.64|17682.43|17562.43|17682.64|17562.64|17679.64|17559.64|9
1642287800000|2022-01-15 23:03:20|17681.21|17561.21|17691.09|17571.09|17691.09|17571.09|17681.21|17561.21|10
1642287810000|2022-01-15 23:03:30|17691.82|17571.82|17692.58|17572.58|17692.71|17572.71|17691.82|17571.82|10
1642287820000|2022-01-15 23:03:40|17692.84|17572.84|17694.14|17574.14|17694.59|17574.59|17692.84|17572.84|10
1642287830000|2022-01-15 23:03:50|17693.91|17573.91|17696.38|17576.38|17696.38|17576.38|17693.91|17573.91|10
1642287840000|2022-01-15 23:04:00|17696.51|17576.51|17697.42|17577.42|17697.42|17577.42|17696.51|17576.51|9
1642287850000|2022-01-15 23:04:10|17697.6|17577.6|17702.02|17582.02|17702.02|17582.02|17697.6|17577.6|10
1642287860000|2022-01-15 23:04:20|17702.59|17582.59|17703.15|17583.15|17703.15|17583.15|17702.43|17582.43|9
1642287870000|2022-01-15 23:04:30|17703.58|17583.58|17704.79|17584.79|17704.79|17584.79|17703.46|17583.46|10
1642287880000|2022-01-15 23:04:40|17705.02|17585.02|17705.02|17585.02|17705.09|17585.09|17704.62|17584.62|9
1642287890000|2022-01-15 23:04:50|17705.17|17585.17|17707.8|17587.8|17707.8|17587.8|17705.07|17585.07|10
1642287900000|2022-01-15 23:05:00|17708.11|17588.11|17711.87|17591.87|17712.19|17592.19|17708.11|17588.11|9
1642287910000|2022-01-15 23:05:10|17711.04|17591.04|17713.52|17593.52|17713.52|17593.52|17710.52|17590.52|10
1642287920000|2022-01-15 23:05:20|17713.99|17593.99|17717.32|17597.32|17717.32|17597.32|17713.99|17593.99|10
1642287930000|2022-01-15 23:05:30|17717.14|17597.14|17717.2|17597.2|17717.78|17597.78|17717.11|17597.11|9
1642287940000|2022-01-15 23:05:40|17716.96|17596.96|17716.03|17596.03|17717.25|17597.25|17715.33|17595.33|9
1642287950000|2022-01-15 23:05:50|17715.86|17595.86|17715.13|17595.13|17716.37|17596.37|17715.13|17595.13|9
1642287960000|2022-01-15 23:06:00|17714.71|17594.71|17717.38|17597.38|17717.38|17597.38|17712.95|17592.95|10
1642287970000|2022-01-15 23:06:10|17717.83|17597.83|17719.91|17599.91|17719.91|17599.91|17717.82|17597.82|10
1642287980000|2022-01-15 23:06:20|17719.95|17599.95|17718.5|17598.5|17720.14|17600.14|17718.38|17598.38|9
1642287990000|2022-01-15 23:06:30|17718.31|17598.31|17712.86|17592.86|17718.31|17598.31|17712.86|17592.86|10
1642288000000|2022-01-15 23:06:40|17712.68|17592.68|17709.41|17589.41|17712.73|17592.73|17709.1|17589.1|10
1642288010000|2022-01-15 23:06:50|17709.75|17589.75|17709.25|17589.25|17709.99|17589.99|17708.73|17588.73|10
1642288020000|2022-01-15 23:07:00|17707.51|17587.51|17705.08|17585.08|17707.51|17587.51|17705.08|17585.08|9
1642288030000|2022-01-15 23:07:10|17704.73|17584.73|17701.31|17581.31|17704.73|17584.73|17701.31|17581.31|9
1642288040000|2022-01-15 23:07:20|17700.99|17580.99|17700.11|17580.11|17701.07|17581.07|17699.94|17579.94|10
1642288050000|2022-01-15 23:07:30|17699.67|17579.67|17699.15|17579.15|17699.67|17579.67|17699.15|17579.15|10
1642288060000|2022-01-15 23:07:40|17698.92|17578.92|17701.02|17581.02|17701.02|17581.02|17698.92|17578.92|9
1642288070000|2022-01-15 23:07:50|17700.61|17580.61|17700.83|17580.83|17700.83|17580.83|17700.53|17580.53|10
1642288080000|2022-01-15 23:08:00|17700.93|17580.93|17700.06|17580.06|17700.93|17580.93|17700.06|17580.06|10
1642288090000|2022-01-15 23:08:10|17700.33|17580.33|17700.87|17580.87|17701.05|17581.05|17700.33|17580.33|8
1642288100000|2022-01-15 23:08:20|17700.9|17580.9|17700.09|17580.09|17700.9|17580.9|17700.09|17580.09|10
1642288110000|2022-01-15 23:08:30|17699.78|17579.78|17701.01|17581.01|17701.01|17581.01|17699.78|17579.78|9
1642288120000|2022-01-15 23:08:40|17700.96|17580.96|17701.12|17581.12|17701.62|17581.62|17700.96|17580.96|9
1642288130000|2022-01-15 23:08:50|17701.71|17581.71|17701.37|17581.37|17701.85|17581.85|17701.33|17581.33|9
1642288140000|2022-01-15 23:09:00|17701.41|17581.41|17701.79|17581.79|17701.79|17581.79|17701.29|17581.29|10
1642288150000|2022-01-15 23:09:10|17701.86|17581.86|17701.32|17581.32|17701.86|17581.86|17701.23|17581.23|9
1642288160000|2022-01-15 23:09:20|17701.38|17581.38|17699.93|17579.93|17701.45|17581.45|17699.93|17579.93|9
1642288170000|2022-01-15 23:09:30|17699.6|17579.6|17699.16|17579.16|17699.6|17579.6|17698.96|17578.96|10
1642288180000|2022-01-15 23:09:40|17699.08|17579.08|17700.12|17580.12|17700.46|17580.46|17699.08|17579.08|8
1642288190000|2022-01-15 23:09:50|17701.27|17581.27|17702.72|17582.72|17703.24|17583.24|17701.27|17581.27|10
1642288200000|2022-01-15 23:10:00|17702.86|17582.86|17705.72|17585.72|17705.72|17585.72|17702.57|17582.57|9
1642288210000|2022-01-15 23:10:10|17705.46|17585.46|17705.47|17585.47|17705.49|17585.49|17704.87|17584.87|10
1642288220000|2022-01-15 23:10:20|17705.55|17585.55|17705.55|17585.55|17706.1|17586.1|17705.48|17585.48|10
1642288230000|2022-01-15 23:10:30|17705.65|17585.65|17706.33|17586.33|17706.42|17586.42|17705.65|17585.65|9
1642288240000|2022-01-15 23:10:40|17707.21|17587.21|17706.37|17586.37|17707.26|17587.26|17704.2|17584.2|9
1642288250000|2022-01-15 23:10:50|17706.23|17586.23|17705.97|17585.97|17706.45|17586.45|17705.97|17585.97|9
1642288260000|2022-01-15 23:11:00|17705.45|17585.45|17704.91|17584.91|17705.45|17585.45|17704.6|17584.6|10
1642288270000|2022-01-15 23:11:10|17704.58|17584.58|17700.63|17580.63|17704.58|17584.58|17700.63|17580.63|10
1642288280000|2022-01-15 23:11:20|17700.64|17580.64|17702.82|17582.82|17703.22|17583.22|17700.64|17580.64|10
1642288290000|2022-01-15 23:11:30|17702.4|17582.4|17704.07|17584.07|17704.4|17584.4|17702.08|17582.08|10
1642288300000|2022-01-15 23:11:40|17704.01|17584.01|17702.63|17582.63|17704.38|17584.38|17702.63|17582.63|10
1642288310000|2022-01-15 23:11:50|17702.36|17582.36|17702.33|17582.33|17702.72|17582.72|17702.33|17582.33|8
1642288320000|2022-01-15 23:12:00|17702.19|17582.19|17702.85|17582.85|17702.85|17582.85|17702.05|17582.05|9
1642288330000|2022-01-15 23:12:10|17703.42|17583.42|17705.86|17585.86|17705.86|17585.86|17703.42|17583.42|9
1642288340000|2022-01-15 23:12:20|17706|17586|17707.99|17587.99|17707.99|17587.99|17706|17586|10
1642288350000|2022-01-15 23:12:30|17708.02|17588.02|17708.14|17588.14|17708.47|17588.47|17707.99|17587.99|9
1642288360000|2022-01-15 23:12:40|17708.27|17588.27|17708.17|17588.17|17708.32|17588.32|17708.07|17588.07|8
1642288370000|2022-01-15 23:12:50|17708.44|17588.44|17709.38|17589.38|17709.42|17589.42|17707.99|17587.99|10
1642288380000|2022-01-15 23:13:00|17709.31|17589.31|17711.26|17591.26|17711.26|17591.26|17709.31|17589.31|10
1642288390000|2022-01-15 23:13:10|17711.33|17591.33|17712.3|17592.3|17712.48|17592.48|17711.33|17591.33|10
1642288400000|2022-01-15 23:13:20|17712.38|17592.38|17714.8|17594.8|17714.95|17594.95|17712.38|17592.38|10
1642288410000|2022-01-15 23:13:30|17714.79|17594.79|17715.25|17595.25|17715.37|17595.37|17714.65|17594.65|9
1642288420000|2022-01-15 23:13:40|17715.39|17595.39|17717.06|17597.06|17717.11|17597.11|17715.39|17595.39|9
1642288430000|2022-01-15 23:13:50|17716.94|17596.94|17717.3|17597.3|17717.59|17597.59|17716.94|17596.94|8
1642288440000|2022-01-15 23:14:00|17717.64|17597.64|17718.15|17598.15|17718.15|17598.15|17717.28|17597.28|9
1642288450000|2022-01-15 23:14:10|17718.22|17598.22|17719.5|17599.5|17719.5|17599.5|17718.22|17598.22|8
1642288460000|2022-01-15 23:14:20|17719.62|17599.62|17720.31|17600.31|17720.31|17600.31|17719.62|17599.62|9
1642288470000|2022-01-15 23:14:30|17720.33|17600.33|17720.55|17600.55|17720.55|17600.55|17720.09|17600.09|7
1642288480000|2022-01-15 23:14:40|17720.81|17600.81|17721.78|17601.78|17721.81|17601.81|17720.81|17600.81|8
1642288490000|2022-01-15 23:14:50|17722.79|17602.79|17723.19|17603.19|17723.4|17603.4|17722.79|17602.79|7
1642288500000|2022-01-15 23:15:00|17723.45|17603.45|17726.15|17606.15|17726.15|17606.15|17723.45|17603.45|9
1642288510000|2022-01-15 23:15:10|17726.19|17606.19|17730.18|17610.18|17730.18|17610.18|17726.19|17606.19|10
1642288520000|2022-01-15 23:15:20|17730.15|17610.15|17730.91|17610.91|17730.91|17610.91|17730.15|17610.15|8
1642288530000|2022-01-15 23:15:30|17731.19|17611.19|17730.88|17610.88|17731.25|17611.25|17730.88|17610.88|9
1642288540000|2022-01-15 23:15:40|17731.04|17611.04|17732|17612|17732.01|17612.01|17730.88|17610.88|9
1642288550000|2022-01-15 23:15:50|17731.98|17611.98|17728.1|17608.1|17731.98|17611.98|17728.1|17608.1|9
1642288560000|2022-01-15 23:16:00|17727.37|17607.37|17725.97|17605.97|17727.37|17607.37|17725.97|17605.97|9
1642288570000|2022-01-15 23:16:10|17726.48|17606.48|17727.49|17607.49|17727.49|17607.49|17726.31|17606.31|10
1642288580000|2022-01-15 23:16:20|17726.68|17606.68|17725.33|17605.33|17726.8|17606.8|17724.95|17604.95|10
1642288590000|2022-01-15 23:16:30|17725.06|17605.06|17724.84|17604.84|17725.06|17605.06|17723.79|17603.79|9
1642288600000|2022-01-15 23:16:40|17724.96|17604.96|17725.69|17605.69|17725.71|17605.71|17724.96|17604.96|9
1642288610000|2022-01-15 23:16:50|17725.7|17605.7|17725.82|17605.82|17726.43|17606.43|17725.46|17605.46|10
1642288620000|2022-01-15 23:17:00|17726.07|17606.07|17724.9|17604.9|17726.15|17606.15|17724.89|17604.89|9
1642288630000|2022-01-15 23:17:10|17724.82|17604.82|17724.35|17604.35|17725.47|17605.47|17724.24|17604.24|8
1642288640000|2022-01-15 23:17:20|17724.2|17604.2|17722.82|17602.82|17724.2|17604.2|17722.76|17602.76|9
1642288650000|2022-01-15 23:17:30|17722.7|17602.7|17723.2|17603.2|17723.26|17603.26|17722.6|17602.6|10
1642288660000|2022-01-15 23:17:40|17723.23|17603.23|17723.19|17603.19|17723.55|17603.55|17723.12|17603.12|10
1642288670000|2022-01-15 23:17:50|17723.2|17603.2|17723.39|17603.39|17724.19|17604.19|17723.13|17603.13|10
1642288680000|2022-01-15 23:18:00|17723.33|17603.33|17724.4|17604.4|17724.53|17604.53|17723.33|17603.33|10
1642288690000|2022-01-15 23:18:10|17724.39|17604.39|17725.77|17605.77|17725.77|17605.77|17724.39|17604.39|9
1642288700000|2022-01-15 23:18:20|17725.9|17605.9|17728.24|17608.24|17728.24|17608.24|17725.9|17605.9|10
1642288710000|2022-01-15 23:18:30|17728.64|17608.64|17729.21|17609.21|17729.34|17609.34|17728.49|17608.49|9
1642288720000|2022-01-15 23:18:40|17729.12|17609.12|17728.65|17608.65|17729.12|17609.12|17728.65|17608.65|9
1642288730000|2022-01-15 23:18:50|17728.17|17608.17|17725.91|17605.91|17728.17|17608.17|17725.91|17605.91|9
1642288740000|2022-01-15 23:19:00|17725.96|17605.96|17725.41|17605.41|17726.65|17606.65|17725.41|17605.41|8
1642288750000|2022-01-15 23:19:10|17725.53|17605.53|17725.57|17605.57|17725.68|17605.68|17725.5|17605.5|9
1642288760000|2022-01-15 23:19:20|17725.63|17605.63|17725.91|17605.91|17726.03|17606.03|17725.63|17605.63|7
1642288770000|2022-01-15 23:19:30|17725.88|17605.88|17727.79|17607.79|17727.79|17607.79|17725.83|17605.83|8
1642288780000|2022-01-15 23:19:40|17728.01|17608.01|17729.81|17609.81|17729.92|17609.92|17727.68|17607.68|10
1642288790000|2022-01-15 23:19:50|17729.92|17609.92|17728.68|17608.68|17730.06|17610.06|17728.68|17608.68|8
1642288800000|2022-01-15 23:20:00|17728.61|17608.61|17728.36|17608.36|17728.61|17608.61|17727.46|17607.46|9
1642288810000|2022-01-15 23:20:10|17728.08|17608.08|17728.47|17608.47|17728.54|17608.54|17728|17608|10
1642288820000|2022-01-15 23:20:20|17728.89|17608.89|17731.46|17611.46|17731.46|17611.46|17728.87|17608.87|10
1642288830000|2022-01-15 23:20:30|17731.42|17611.42|17732.71|17612.71|17732.74|17612.74|17731.02|17611.02|10
1642288840000|2022-01-15 23:20:40|17732.67|17612.67|17734.87|17614.87|17734.98|17614.98|17732.56|17612.56|10
1642288850000|2022-01-15 23:20:50|17735.13|17615.13|17734.33|17614.33|17735.43|17615.43|17734.33|17614.33|10
1642288860000|2022-01-15 23:21:00|17734.65|17614.65|17731.1|17611.1|17734.65|17614.65|17731.1|17611.1|10
1642288870000|2022-01-15 23:21:10|17730.93|17610.93|17727.88|17607.88|17730.93|17610.93|17727.88|17607.88|10
1642288880000|2022-01-15 23:21:20|17725.46|17605.46|17712.95|17592.95|17725.46|17605.46|17712.89|17592.89|10
1642288890000|2022-01-15 23:21:30|17712.84|17592.84|17710.07|17590.07|17712.84|17592.84|17710.07|17590.07|10
1642288900000|2022-01-15 23:21:40|17709.25|17589.25|17710.73|17590.73|17710.73|17590.73|17709.14|17589.14|10
1642288910000|2022-01-15 23:21:50|17710.72|17590.72|17710.17|17590.17|17711.16|17591.16|17710.17|17590.17|10
1642288920000|2022-01-15 23:22:00|17711.16|17591.16|17709.86|17589.86|17711.36|17591.36|17709.31|17589.31|9
1642288930000|2022-01-15 23:22:10|17709.97|17589.97|17707.38|17587.38|17709.97|17589.97|17707.38|17587.38|8
1642288940000|2022-01-15 23:22:20|17707.35|17587.35|17706|17586|17707.35|17587.35|17706|17586|8
1642288950000|2022-01-15 23:22:30|17705.93|17585.93|17704.66|17584.66|17705.93|17585.93|17704.66|17584.66|10
1642288960000|2022-01-15 23:22:40|17704.68|17584.68|17705.08|17585.08|17705.08|17585.08|17704.47|17584.47|9
1642288970000|2022-01-15 23:22:50|17705.19|17585.19|17706.37|17586.37|17706.37|17586.37|17705.19|17585.19|9
1642288980000|2022-01-15 23:23:00|17706.36|17586.36|17706.37|17586.37|17706.78|17586.78|17706.01|17586.01|9
1642288990000|2022-01-15 23:23:10|17706.77|17586.77|17706.79|17586.79|17707.43|17587.43|17706.77|17586.77|10
1642289000000|2022-01-15 23:23:20|17707.19|17587.19|17706.32|17586.32|17707.25|17587.25|17706.28|17586.28|10
1642289010000|2022-01-15 23:23:30|17706.02|17586.02|17704.75|17584.75|17706.02|17586.02|17704.66|17584.66|10
1642289020000|2022-01-15 23:23:40|17704.66|17584.66|17702.74|17582.74|17704.92|17584.92|17702.35|17582.35|10
1642289030000|2022-01-15 23:23:50|17702.87|17582.87|17698.51|17578.51|17702.88|17582.88|17698.51|17578.51|9
1642289040000|2022-01-15 23:24:00|17698.31|17578.31|17697.3|17577.3|17698.32|17578.32|17697.3|17577.3|10
1642289050000|2022-01-15 23:24:10|17697.27|17577.27|17696.21|17576.21|17697.74|17577.74|17696.21|17576.21|10
1642289060000|2022-01-15 23:24:20|17696.37|17576.37|17695.04|17575.04|17696.37|17576.37|17695.04|17575.04|9
1642289070000|2022-01-15 23:24:30|17695.36|17575.36|17695.05|17575.05|17695.44|17575.44|17694.81|17574.81|10
1642289080000|2022-01-15 23:24:40|17694.77|17574.77|17693.85|17573.85|17694.77|17574.77|17693.85|17573.85|8
1642289090000|2022-01-15 23:24:50|17693.97|17573.97|17693.85|17573.85|17694.02|17574.02|17693.4|17573.4|9
1642289100000|2022-01-15 23:25:00|17693.94|17573.94|17693.79|17573.79|17693.94|17573.94|17693.69|17573.69|8
1642289110000|2022-01-15 23:25:10|17693.47|17573.47|17692.49|17572.49|17693.92|17573.92|17692.16|17572.16|8
1642289120000|2022-01-15 23:25:20|17692.52|17572.52|17692.26|17572.26|17692.57|17572.57|17691.65|17571.65|9
1642289130000|2022-01-15 23:25:30|17692.34|17572.34|17692.56|17572.56|17692.56|17572.56|17692.34|17572.34|6
1642289140000|2022-01-15 23:25:40|17692.37|17572.37|17691.02|17571.02|17692.61|17572.61|17691.02|17571.02|8
1642289150000|2022-01-15 23:25:50|17690.73|17570.73|17688.45|17568.45|17690.77|17570.77|17688.19|17568.19|10
1642289160000|2022-01-15 23:26:00|17688.49|17568.49|17688.42|17568.42|17688.84|17568.84|17688.35|17568.35|9
1642289170000|2022-01-15 23:26:10|17687.99|17567.99|17685.22|17565.22|17687.99|17567.99|17685.22|17565.22|8
1642289180000|2022-01-15 23:26:20|17685.12|17565.12|17684|17564|17685.12|17565.12|17683.94|17563.94|10
1642289190000|2022-01-15 23:26:30|17683.59|17563.59|17682.02|17562.02|17683.59|17563.59|17682.02|17562.02|8
1642289200000|2022-01-15 23:26:40|17681.93|17561.93|17681.94|17561.94|17682.59|17562.59|17681.93|17561.93|9
1642289210000|2022-01-15 23:26:50|17682.17|17562.17|17682.16|17562.16|17682.4|17562.4|17681.95|17561.95|10
1642289220000|2022-01-15 23:27:00|17682.04|17562.04|17681.14|17561.14|17682.12|17562.12|17681.06|17561.06|9
1642289230000|2022-01-15 23:27:10|17681.1|17561.1|17681.02|17561.02|17681.54|17561.54|17680.83|17560.83|9
1642289240000|2022-01-15 23:27:20|17681.04|17561.04|17681.34|17561.34|17681.38|17561.38|17681.04|17561.04|10
1642289250000|2022-01-15 23:27:30|17681.42|17561.42|17683.16|17563.16|17683.16|17563.16|17681.42|17561.42|7
1642289260000|2022-01-15 23:27:40|17682.85|17562.85|17683.09|17563.09|17683.54|17563.54|17682.8|17562.8|9
1642289270000|2022-01-15 23:27:50|17683.26|17563.26|17680.73|17560.73|17683.26|17563.26|17680.73|17560.73|9
1642289280000|2022-01-15 23:28:00|17680.56|17560.56|17679.96|17559.96|17681.33|17561.33|17679.96|17559.96|10
1642289290000|2022-01-15 23:28:10|17679.94|17559.94|17678.52|17558.52|17679.94|17559.94|17677.69|17557.69|9
1642289300000|2022-01-15 23:28:20|17678.22|17558.22|17678.34|17558.34|17678.34|17558.34|17677.46|17557.46|10
1642289310000|2022-01-15 23:28:30|17678.28|17558.28|17677.87|17557.87|17678.37|17558.37|17677.83|17557.83|10
1642289320000|2022-01-15 23:28:40|17677.89|17557.89|17677.76|17557.76|17678.39|17558.39|17677.23|17557.23|7
1642289330000|2022-01-15 23:28:50|17677.7|17557.7|17680.59|17560.59|17680.59|17560.59|17677.7|17557.7|10
1642289340000|2022-01-15 23:29:00|17680.53|17560.53|17682|17562|17682.66|17562.66|17680.53|17560.53|10
1642289350000|2022-01-15 23:29:10|17682.19|17562.19|17681.33|17561.33|17682.19|17562.19|17681.23|17561.23|9
1642289360000|2022-01-15 23:29:20|17681.85|17561.85|17681.9|17561.9|17681.91|17561.91|17681.46|17561.46|10
1642289370000|2022-01-15 23:29:30|17682.28|17562.28|17682.6|17562.6|17682.92|17562.92|17682.28|17562.28|8
1642289380000|2022-01-15 23:29:40|17682.69|17562.69|17684.16|17564.16|17684.16|17564.16|17682.68|17562.68|10
1642289390000|2022-01-15 23:29:50|17684.34|17564.34|17684.75|17564.75|17685.1|17565.1|17683.78|17563.78|10
1642289400000|2022-01-15 23:30:00|17684.97|17564.97|17687.48|17567.48|17687.48|17567.48|17684.97|17564.97|10
1642289410000|2022-01-15 23:30:10|17687.76|17567.76|17688.25|17568.25|17688.41|17568.41|17687.75|17567.75|10
1642289420000|2022-01-15 23:30:20|17688.99|17568.99|17691.19|17571.19|17691.19|17571.19|17688.99|17568.99|10
1642289430000|2022-01-15 23:30:30|17691.04|17571.04|17691.29|17571.29|17691.62|17571.62|17690.91|17570.91|10
1642289440000|2022-01-15 23:30:40|17691.28|17571.28|17691.18|17571.18|17691.28|17571.28|17690.77|17570.77|9
1642289450000|2022-01-15 23:30:50|17691.53|17571.53|17692.7|17572.7|17692.79|17572.79|17691.53|17571.53|8
1642289460000|2022-01-15 23:31:00|17692.34|17572.34|17691.75|17571.75|17692.85|17572.85|17691.75|17571.75|9
1642289470000|2022-01-15 23:31:10|17691.83|17571.83|17691.22|17571.22|17691.83|17571.83|17691.22|17571.22|4
1642289480000|2022-01-15 23:31:20|17691.44|17571.44|17691.26|17571.26|17691.84|17571.84|17691.23|17571.23|7
1642289490000|2022-01-15 23:31:30|17691.39|17571.39|17691.22|17571.22|17691.47|17571.47|17690.76|17570.76|9
1642289500000|2022-01-15 23:31:40|17693.11|17573.11|17694.31|17574.31|17694.97|17574.97|17692.87|17572.87|9
1642289510000|2022-01-15 23:31:50|17694.72|17574.72|17695.74|17575.74|17696.07|17576.07|17694.72|17574.72|10
1642289520000|2022-01-15 23:32:00|17695.9|17575.9|17696.54|17576.54|17696.54|17576.54|17695.8|17575.8|8
1642289530000|2022-01-15 23:32:10|17696.59|17576.59|17698.28|17578.28|17698.28|17578.28|17696.33|17576.33|9
1642289540000|2022-01-15 23:32:20|17698.17|17578.17|17698.65|17578.65|17698.65|17578.65|17698.11|17578.11|10
1642289550000|2022-01-15 23:32:30|17698.76|17578.76|17697.82|17577.82|17698.84|17578.84|17697.82|17577.82|10
1642289560000|2022-01-15 23:32:40|17698.24|17578.24|17697.94|17577.94|17698.43|17578.43|17697.67|17577.67|9
1642289570000|2022-01-15 23:32:50|17697.68|17577.68|17697.8|17577.8|17698.18|17578.18|17697.29|17577.29|10
1642289580000|2022-01-15 23:33:00|17697.89|17577.89|17698.18|17578.18|17698.83|17578.83|17697.89|17577.89|9
1642289590000|2022-01-15 23:33:10|17698.21|17578.21|17697.47|17577.47|17698.29|17578.29|17697.47|17577.47|8
1642289600000|2022-01-15 23:33:20|17697.71|17577.71|17697.66|17577.66|17697.71|17577.71|17697.54|17577.54|8
1642289610000|2022-01-15 23:33:30|17697.68|17577.68|17696.26|17576.26|17697.87|17577.87|17696.26|17576.26|9
1642289620000|2022-01-15 23:33:40|17696.1|17576.1|17696.18|17576.18|17696.18|17576.18|17695.82|17575.82|8
1642289630000|2022-01-15 23:33:50|17696.53|17576.53|17697.11|17577.11|17697.11|17577.11|17696.53|17576.53|9
1642289640000|2022-01-15 23:34:00|17697.3|17577.3|17697.3|17577.3|17697.56|17577.56|17696.68|17576.68|9
1642289650000|2022-01-15 23:34:10|17698.21|17578.21|17699.99|17579.99|17699.99|17579.99|17698.21|17578.21|8
1642289660000|2022-01-15 23:34:20|17700.05|17580.05|17700.92|17580.92|17701.03|17581.03|17700.05|17580.05|10
1642289670000|2022-01-15 23:34:30|17701.11|17581.11|17701.68|17581.68|17701.93|17581.93|17701.11|17581.11|8
1642289680000|2022-01-15 23:34:40|17701.69|17581.69|17700.99|17580.99|17701.69|17581.69|17700.91|17580.91|9
1642289690000|2022-01-15 23:34:50|17700.39|17580.39|17700.39|17580.39|17700.6|17580.6|17700.26|17580.26|10
1642289700000|2022-01-15 23:35:00|17700.74|17580.74|17700.97|17580.97|17700.97|17580.97|17699.85|17579.85|10
1642289710000|2022-01-15 23:35:10|17701.03|17581.03|17700.31|17580.31|17701.18|17581.18|17700.09|17580.09|7
1642289720000|2022-01-15 23:35:20|17700.14|17580.14|17700.26|17580.26|17700.26|17580.26|17699.85|17579.85|8
1642289730000|2022-01-15 23:35:30|17700.17|17580.17|17700.32|17580.32|17700.37|17580.37|17699.92|17579.92|10
1642289740000|2022-01-15 23:35:40|17700.78|17580.78|17700.32|17580.32|17700.79|17580.79|17700.1|17580.1|9
1642289750000|2022-01-15 23:35:50|17700.35|17580.35|17699.8|17579.8|17700.35|17580.35|17699.8|17579.8|9
1642289760000|2022-01-15 23:36:00|17700.03|17580.03|17699|17579|17700.03|17580.03|17699|17579|8
1642289770000|2022-01-15 23:36:10|17698.96|17578.96|17695.69|17575.69|17698.96|17578.96|17695.69|17575.69|9
1642289780000|2022-01-15 23:36:20|17695.85|17575.85|17692.09|17572.09|17695.85|17575.85|17692.09|17572.09|9
1642289790000|2022-01-15 23:36:30|17690.96|17570.96|17686.25|17566.25|17690.96|17570.96|17686.25|17566.25|10
1642289800000|2022-01-15 23:36:40|17686.2|17566.2|17680.82|17560.82|17686.2|17566.2|17680.82|17560.82|9
1642289810000|2022-01-15 23:36:50|17680.86|17560.86|17678.39|17558.39|17680.86|17560.86|17678.39|17558.39|9
1642289820000|2022-01-15 23:37:00|17677.92|17557.92|17673.82|17553.82|17677.96|17557.96|17673.82|17553.82|10
1642289830000|2022-01-15 23:37:10|17674.08|17554.08|17670.17|17550.17|17674.08|17554.08|17670.17|17550.17|10
1642289840000|2022-01-15 23:37:20|17670.16|17550.16|17668|17548|17670.32|17550.32|17668|17548|10
1642289850000|2022-01-15 23:37:30|17667.8|17547.8|17666.9|17546.9|17668.71|17548.71|17666.73|17546.73|10
1642289860000|2022-01-15 23:37:40|17666.88|17546.88|17665.09|17545.09|17666.95|17546.95|17665.05|17545.05|9
1642289870000|2022-01-15 23:37:50|17664.85|17544.85|17662.71|17542.71|17665.16|17545.16|17662.71|17542.71|10
1642289880000|2022-01-15 23:38:00|17660.96|17540.96|17654.34|17534.34|17660.96|17540.96|17654.34|17534.34|10
1642289890000|2022-01-15 23:38:10|17654.76|17534.76|17651.33|17531.33|17655.01|17535.01|17651.21|17531.21|10
1642289900000|2022-01-15 23:38:20|17651.19|17531.19|17651.42|17531.42|17651.5|17531.5|17650.32|17530.32|10
1642289910000|2022-01-15 23:38:30|17651.3|17531.3|17650.6|17530.6|17651.47|17531.47|17650.6|17530.6|10
1642289920000|2022-01-15 23:38:40|17650.82|17530.82|17649.66|17529.66|17650.82|17530.82|17649.66|17529.66|10
1642289930000|2022-01-15 23:38:50|17649.58|17529.58|17649.47|17529.47|17649.73|17529.73|17648.93|17528.93|9
1642289940000|2022-01-15 23:39:00|17649.91|17529.91|17649.02|17529.02|17649.93|17529.93|17649.02|17529.02|9
1642289950000|2022-01-15 23:39:10|17649.08|17529.08|17649.51|17529.51|17650.04|17530.04|17649.08|17529.08|8
1642289960000|2022-01-15 23:39:20|17651.21|17531.21|17653.26|17533.26|17653.26|17533.26|17651.21|17531.21|9
1642289970000|2022-01-15 23:39:30|17653.24|17533.24|17653.89|17533.89|17653.89|17533.89|17653.23|17533.23|10
1642289980000|2022-01-15 23:39:40|17653.86|17533.86|17654.14|17534.14|17654.14|17534.14|17653.51|17533.51|9
1642289990000|2022-01-15 23:39:50|17654.31|17534.31|17656.76|17536.76|17656.94|17536.94|17654.27|17534.27|9
1642290000000|2022-01-15 23:40:00|17657.33|17537.33|17659.37|17539.37|17659.37|17539.37|17656.86|17536.86|10
1642290010000|2022-01-15 23:40:10|17659.91|17539.91|17660.89|17540.89|17660.89|17540.89|17659.83|17539.83|10
1642290020000|2022-01-15 23:40:20|17660.87|17540.87|17663.59|17543.59|17663.64|17543.64|17660.39|17540.39|10
1642290030000|2022-01-15 23:40:30|17663.72|17543.72|17664.96|17544.96|17665|17545|17663.72|17543.72|9
1642290040000|2022-01-15 23:40:40|17664.97|17544.97|17665.02|17545.02|17665.46|17545.46|17664.36|17544.36|10
1642290050000|2022-01-15 23:40:50|17664.73|17544.73|17664.69|17544.69|17665.19|17545.19|17664.42|17544.42|9
1642290060000|2022-01-15 23:41:00|17664.92|17544.92|17664.21|17544.21|17664.92|17544.92|17664.21|17544.21|8
1642290070000|2022-01-15 23:41:10|17664.06|17544.06|17656.94|17536.94|17664.06|17544.06|17656.94|17536.94|10
1642290080000|2022-01-15 23:41:20|17655.2|17535.2|17645.93|17525.93|17655.2|17535.2|17645.93|17525.93|10
1642290090000|2022-01-15 23:41:30|17646.17|17526.17|17647.33|17527.33|17647.53|17527.53|17645.58|17525.58|9
1642290100000|2022-01-15 23:41:40|17646.86|17526.86|17648.01|17528.01|17648.47|17528.47|17646.86|17526.86|9
1642290110000|2022-01-15 23:41:50|17647.21|17527.21|17646.84|17526.84|17647.65|17527.65|17645.52|17525.52|10
1642290120000|2022-01-15 23:42:00|17646.79|17526.79|17647.68|17527.68|17648.35|17528.35|17646.79|17526.79|9
1642290130000|2022-01-15 23:42:10|17647.32|17527.32|17647.81|17527.81|17647.88|17527.88|17647.32|17527.32|9
1642290140000|2022-01-15 23:42:20|17648.11|17528.11|17649.66|17529.66|17649.66|17529.66|17648.08|17528.08|10
1642290150000|2022-01-15 23:42:30|17649.67|17529.67|17648.51|17528.51|17649.67|17529.67|17648.51|17528.51|10
1642290160000|2022-01-15 23:42:40|17648.81|17528.81|17649.13|17529.13|17649.64|17529.64|17648.81|17528.81|9
1642290170000|2022-01-15 23:42:50|17648.78|17528.78|17649.38|17529.38|17649.38|17529.38|17648.78|17528.78|10
1642290180000|2022-01-15 23:43:00|17649.34|17529.34|17649.18|17529.18|17649.65|17529.65|17648.82|17528.82|9
1642290190000|2022-01-15 23:43:10|17649.17|17529.17|17646.91|17526.91|17649.17|17529.17|17646.91|17526.91|8
1642290200000|2022-01-15 23:43:20|17646.81|17526.81|17646.39|17526.39|17646.9|17526.9|17646.12|17526.12|10
1642290210000|2022-01-15 23:43:30|17646.35|17526.35|17647.13|17527.13|17647.13|17527.13|17646.17|17526.17|10
1642290220000|2022-01-15 23:43:40|17647.24|17527.24|17648.55|17528.55|17648.61|17528.61|17647.24|17527.24|8
1642290230000|2022-01-15 23:43:50|17648.51|17528.51|17650.28|17530.28|17650.28|17530.28|17648.51|17528.51|8
1642290240000|2022-01-15 23:44:00|17650.44|17530.44|17650.84|17530.84|17651.41|17531.41|17650.44|17530.44|9
1642290250000|2022-01-15 23:44:10|17650.69|17530.69|17651.04|17531.04|17651.04|17531.04|17650.41|17530.41|10
1642290260000|2022-01-15 23:44:20|17651.37|17531.37|17651.65|17531.65|17651.88|17531.88|17651.32|17531.32|10
1642290270000|2022-01-15 23:44:30|17651.73|17531.73|17652.33|17532.33|17652.33|17532.33|17651.53|17531.53|7
1642290280000|2022-01-15 23:44:40|17653.22|17533.22|17653.95|17533.95|17654.09|17534.09|17652.89|17532.89|10
1642290290000|2022-01-15 23:44:50|17654.1|17534.1|17653.18|17533.18|17654.21|17534.21|17653.18|17533.18|8
1642290300000|2022-01-15 23:45:00|17653.21|17533.21|17654.13|17534.13|17654.72|17534.72|17653.21|17533.21|10
1642290310000|2022-01-15 23:45:10|17654.18|17534.18|17656.14|17536.14|17656.14|17536.14|17654.17|17534.17|9
1642290320000|2022-01-15 23:45:20|17656.86|17536.86|17661.35|17541.35|17661.35|17541.35|17656.86|17536.86|10
1642290330000|2022-01-15 23:45:30|17661.21|17541.21|17662.24|17542.24|17662.3|17542.3|17661.08|17541.08|10
1642290340000|2022-01-15 23:45:40|17662.55|17542.55|17662.41|17542.41|17663.14|17543.14|17662.41|17542.41|10
1642290350000|2022-01-15 23:45:50|17662.6|17542.6|17663.23|17543.23|17663.38|17543.38|17662.6|17542.6|9
1642290360000|2022-01-15 23:46:00|17663.27|17543.27|17663.78|17543.78|17663.88|17543.88|17663.27|17543.27|10
1642290370000|2022-01-15 23:46:10|17663.79|17543.79|17662.28|17542.28|17663.79|17543.79|17662.28|17542.28|8
1642290380000|2022-01-15 23:46:20|17662.89|17542.89|17663.38|17543.38|17663.38|17543.38|17662.47|17542.47|9
1642290390000|2022-01-15 23:46:30|17663.19|17543.19|17664.02|17544.02|17664.02|17544.02|17663.19|17543.19|10
1642290400000|2022-01-15 23:46:40|17663.87|17543.87|17664.99|17544.99|17664.99|17544.99|17663.87|17543.87|10
1642290410000|2022-01-15 23:46:50|17665.01|17545.01|17666.87|17546.87|17667.02|17547.02|17664.83|17544.83|9
1642290420000|2022-01-15 23:47:00|17666.69|17546.69|17666.97|17546.97|17666.97|17546.97|17666.68|17546.68|9
1642290430000|2022-01-15 23:47:10|17667.17|17547.17|17667.96|17547.96|17667.96|17547.96|17666.94|17546.94|10
1642290440000|2022-01-15 23:47:20|17668.02|17548.02|17670.04|17550.04|17670.04|17550.04|17668.02|17548.02|9
1642290450000|2022-01-15 23:47:30|17670.27|17550.27|17669.72|17549.72|17670.27|17550.27|17669.72|17549.72|10
1642290460000|2022-01-15 23:47:40|17670.04|17550.04|17670.08|17550.08|17670.41|17550.41|17669.97|17549.97|10
1642290470000|2022-01-15 23:47:50|17670.29|17550.29|17670.32|17550.32|17670.32|17550.32|17670.14|17550.14|9
1642290480000|2022-01-15 23:48:00|17670.34|17550.34|17670.32|17550.32|17671.26|17551.26|17669.55|17549.55|9
1642290490000|2022-01-15 23:48:10|17671.03|17551.03|17672.56|17552.56|17672.56|17552.56|17670.81|17550.81|10
1642290500000|2022-01-15 23:48:20|17672.62|17552.62|17674.72|17554.72|17674.72|17554.72|17672.62|17552.62|10
1642290510000|2022-01-15 23:48:30|17674.85|17554.85|17675.13|17555.13|17675.13|17555.13|17674.56|17554.56|9
1642290520000|2022-01-15 23:48:40|17675.17|17555.17|17674.54|17554.54|17675.17|17555.17|17674.42|17554.42|9
1642290530000|2022-01-15 23:48:50|17674.29|17554.29|17674.64|17554.64|17674.66|17554.66|17674.29|17554.29|10
1642290540000|2022-01-15 23:49:00|17674.85|17554.85|17676.02|17556.02|17676.02|17556.02|17674.85|17554.85|10
1642290550000|2022-01-15 23:49:10|17676.09|17556.09|17676.76|17556.76|17676.95|17556.95|17676.09|17556.09|10
1642290560000|2022-01-15 23:49:20|17676.71|17556.71|17677.38|17557.38|17677.64|17557.64|17676.71|17556.71|9
1642290570000|2022-01-15 23:49:30|17677.42|17557.42|17673.35|17553.35|17677.42|17557.42|17673.21|17553.21|10
1642290580000|2022-01-15 23:49:40|17673.17|17553.17|17672.31|17552.31|17673.28|17553.28|17671.49|17551.49|10
1642290590000|2022-01-15 23:49:50|17672.13|17552.13|17670.12|17550.12|17672.13|17552.13|17669.92|17549.92|9
1642290600000|2022-01-15 23:50:00|17670.48|17550.48|17666.6|17546.6|17670.55|17550.55|17666.57|17546.57|10
1642290610000|2022-01-15 23:50:10|17666.84|17546.84|17668.7|17548.7|17668.7|17548.7|17666.84|17546.84|10
1642290620000|2022-01-15 23:50:20|17668.56|17548.56|17668.15|17548.15|17668.66|17548.66|17667.96|17547.96|9
1642290630000|2022-01-15 23:50:30|17668.01|17548.01|17667.93|17547.93|17668.18|17548.18|17667.84|17547.84|10
1642290640000|2022-01-15 23:50:40|17667.09|17547.09|17666.97|17546.97|17667.17|17547.17|17666.84|17546.84|9
1642290650000|2022-01-15 23:50:50|17667.78|17547.78|17667.38|17547.38|17667.95|17547.95|17667.38|17547.38|7
1642290660000|2022-01-15 23:51:00|17667.52|17547.52|17664.94|17544.94|17667.75|17547.75|17664.94|17544.94|9
1642290670000|2022-01-15 23:51:10|17664.42|17544.42|17657.37|17537.37|17664.42|17544.42|17657.37|17537.37|10
1642290680000|2022-01-15 23:51:20|17657.34|17537.34|17655.2|17535.2|17657.49|17537.49|17655.2|17535.2|10
1642290690000|2022-01-15 23:51:30|17655.14|17535.14|17652.6|17532.6|17655.4|17535.4|17652.6|17532.6|10
1642290700000|2022-01-15 23:51:40|17652.46|17532.46|17652.75|17532.75|17652.75|17532.75|17651.9|17531.9|10
1642290710000|2022-01-15 23:51:50|17652.88|17532.88|17655.75|17535.75|17655.75|17535.75|17652.88|17532.88|10
1642290720000|2022-01-15 23:52:00|17655.78|17535.78|17656.18|17536.18|17656.68|17536.68|17655.33|17535.33|10
1642290730000|2022-01-15 23:52:10|17656.24|17536.24|17655.15|17535.15|17656.38|17536.38|17655.15|17535.15|10
1642290740000|2022-01-15 23:52:20|17655.24|17535.24|17654.33|17534.33|17655.24|17535.24|17654.33|17534.33|8
1642290750000|2022-01-15 23:52:30|17654.3|17534.3|17654.22|17534.22|17654.4|17534.4|17653.98|17533.98|8
1642290760000|2022-01-15 23:52:40|17654.23|17534.23|17653.58|17533.58|17654.33|17534.33|17653.58|17533.58|9
1642290770000|2022-01-15 23:52:50|17653.89|17533.89|17653.17|17533.17|17653.89|17533.89|17653.17|17533.17|8
1642290780000|2022-01-15 23:53:00|17653.15|17533.15|17653.75|17533.75|17654.28|17534.28|17653.02|17533.02|10
1642290790000|2022-01-15 23:53:10|17653.83|17533.83|17653.66|17533.66|17653.92|17533.92|17653.46|17533.46|9
1642290800000|2022-01-15 23:53:20|17653.71|17533.71|17652.16|17532.16|17654.11|17534.11|17652.16|17532.16|10
1642290810000|2022-01-15 23:53:30|17652.31|17532.31|17652.01|17532.01|17652.31|17532.31|17651.86|17531.86|10
1642290820000|2022-01-15 23:53:40|17652|17532|17653.22|17533.22|17653.22|17533.22|17652|17532|10
1642290830000|2022-01-15 23:53:50|17653.13|17533.13|17652.76|17532.76|17653.83|17533.83|17652.76|17532.76|9
1642290840000|2022-01-15 23:54:00|17652.56|17532.56|17652.39|17532.39|17652.62|17532.62|17652.39|17532.39|9
1642290850000|2022-01-15 23:54:10|17652.37|17532.37|17652.81|17532.81|17652.81|17532.81|17652.37|17532.37|9
1642290860000|2022-01-15 23:54:20|17652.98|17532.98|17654.12|17534.12|17654.15|17534.15|17652.98|17532.98|9
1642290870000|2022-01-15 23:54:30|17654.37|17534.37|17654.54|17534.54|17654.54|17534.54|17654.26|17534.26|10
1642290880000|2022-01-15 23:54:40|17654.7|17534.7|17655.28|17535.28|17655.28|17535.28|17654.63|17534.63|10
1642290890000|2022-01-15 23:54:50|17655.4|17535.4|17655.83|17535.83|17656.22|17536.22|17655.4|17535.4|7
1642290900000|2022-01-15 23:55:00|17655.85|17535.85|17656.13|17536.13|17656.24|17536.24|17655.76|17535.76|9
1642290910000|2022-01-15 23:55:10|17656.17|17536.17|17659.15|17539.15|17659.15|17539.15|17656.17|17536.17|9
1642290920000|2022-01-15 23:55:20|17659.22|17539.22|17660.39|17540.39|17660.39|17540.39|17659.22|17539.22|10
1642290930000|2022-01-15 23:55:30|17660.54|17540.54|17660.96|17540.96|17660.96|17540.96|17660.54|17540.54|9
1642290940000|2022-01-15 23:55:40|17660.97|17540.97|17662.13|17542.13|17662.13|17542.13|17660.97|17540.97|10
1642290950000|2022-01-15 23:55:50|17661.87|17541.87|17661.66|17541.66|17661.94|17541.94|17661.32|17541.32|10
1642290960000|2022-01-15 23:56:00|17661.51|17541.51|17661.34|17541.34|17661.51|17541.51|17660.93|17540.93|9
1642290970000|2022-01-15 23:56:10|17661.52|17541.52|17661.06|17541.06|17662.04|17542.04|17661.06|17541.06|10
1642290980000|2022-01-15 23:56:20|17660.9|17540.9|17660.25|17540.25|17662.82|17542.82|17660.25|17540.25|9
1642290990000|2022-01-15 23:56:30|17660.06|17540.06|17658.37|17538.37|17660.06|17540.06|17658.37|17538.37|9
1642291000000|2022-01-15 23:56:40|17658.13|17538.13|17656.82|17536.82|17658.13|17538.13|17656.64|17536.64|10
1642291010000|2022-01-15 23:56:50|17656.72|17536.72|17656.26|17536.26|17656.72|17536.72|17655.94|17535.94|9
1642291020000|2022-01-15 23:57:00|17656.43|17536.43|17656.94|17536.94|17656.94|17536.94|17656.16|17536.16|10
1642291030000|2022-01-15 23:57:10|17656.93|17536.93|17658.14|17538.14|17658.14|17538.14|17656.93|17536.93|10
1642291040000|2022-01-15 23:57:20|17657.78|17537.78|17656.35|17536.35|17657.78|17537.78|17656.35|17536.35|10
1642291050000|2022-01-15 23:57:30|17656.16|17536.16|17655.3|17535.3|17656.46|17536.46|17655.15|17535.15|10
1642291060000|2022-01-15 23:57:40|17654.87|17534.87|17654.8|17534.8|17654.91|17534.91|17654.41|17534.41|9
1642291070000|2022-01-15 23:57:50|17655|17535|17655.36|17535.36|17655.63|17535.63|17654.85|17534.85|9
1642291080000|2022-01-15 23:58:00|17655.34|17535.34|17654.92|17534.92|17655.41|17535.41|17654.91|17534.91|7
1642291090000|2022-01-15 23:58:10|17654.75|17534.75|17654.6|17534.6|17654.83|17534.83|17654.33|17534.33|10
1642291100000|2022-01-15 23:58:20|17653.64|17533.64|17652.36|17532.36|17653.64|17533.64|17652.15|17532.15|9
1642291110000|2022-01-15 23:58:30|17652.21|17532.21|17651.36|17531.36|17652.21|17532.21|17651.36|17531.36|9
1642291120000|2022-01-15 23:58:40|17650.93|17530.93|17650.32|17530.32|17651.07|17531.07|17650.32|17530.32|9
1642291130000|2022-01-15 23:58:50|17650.36|17530.36|17650.07|17530.07|17650.44|17530.44|17650.07|17530.07|10
1642291140000|2022-01-15 23:59:00|17650.06|17530.06|17645.3|17525.3|17650.06|17530.06|17645.3|17525.3|10
1642291150000|2022-01-15 23:59:10|17644.97|17524.97|17644.34|17524.34|17644.97|17524.97|17643.74|17523.74|10
1642291160000|2022-01-15 23:59:20|17644.52|17524.52|17644.69|17524.69|17645.22|17525.22|17643.96|17523.96|10
1642291170000|2022-01-15 23:59:30|17644.63|17524.63|17643.24|17523.24|17644.98|17524.98|17643.24|17523.24|10
1642291180000|2022-01-15 23:59:40|17643.16|17523.16|17642.41|17522.41|17643.16|17523.16|17642.41|17522.41|10
1642291190000|2022-01-15 23:59:50|17641.02|17521.02|17630.99|17510.99|17641.02|17521.02|17630.99|17510.99|9
1642291200000|2022-01-16 00:00:00|17630|17510|17626.47|17506.47|17630|17510|17625.42|17505.42|10
1642291210000|2022-01-16 00:00:10|17626.46|17506.46|17626.16|17506.16|17626.46|17506.46|17624.19|17504.19|10
1642291220000|2022-01-16 00:00:20|17626.86|17506.86|17632.14|17512.14|17632.14|17512.14|17626.86|17506.86|10
1642291230000|2022-01-16 00:00:30|17632.09|17512.09|17628.87|17508.87|17632.09|17512.09|17628.87|17508.87|10
1642291240000|2022-01-16 00:00:40|17629.06|17509.06|17627.07|17507.07|17629.73|17509.73|17627.01|17507.01|10
1642291250000|2022-01-16 00:00:50|17626.93|17506.93|17624.87|17504.87|17626.93|17506.93|17624.75|17504.75|9
1642291260000|2022-01-16 00:01:00|17623.69|17503.69|17621.49|17501.49|17624.04|17504.04|17621.41|17501.41|10
1642291270000|2022-01-16 00:01:10|17621.65|17501.65|17622.35|17502.35|17622.35|17502.35|17620.92|17500.92|10
1642291280000|2022-01-16 00:01:20|17622.39|17502.39|17625.5|17505.5|17625.5|17505.5|17622.27|17502.27|9
1642291290000|2022-01-16 00:01:30|17625.9|17505.9|17627.69|17507.69|17627.69|17507.69|17624.71|17504.71|10
1642291300000|2022-01-16 00:01:40|17627.81|17507.81|17627.34|17507.34|17627.81|17507.81|17626.72|17506.72|10
1642291310000|2022-01-16 00:01:50|17628.09|17508.09|17632.16|17512.16|17632.25|17512.25|17628.09|17508.09|10
1642291320000|2022-01-16 00:02:00|17630.81|17510.81|17631.02|17511.02|17631.11|17511.11|17630.49|17510.49|10
1642291330000|2022-01-16 00:02:10|17630.2|17510.2|17629.18|17509.18|17630.9|17510.9|17629.18|17509.18|9
1642291340000|2022-01-16 00:02:20|17629.03|17509.03|17624.34|17504.34|17629.03|17509.03|17624.34|17504.34|10
1642291350000|2022-01-16 00:02:30|17623.83|17503.83|17619.02|17499.02|17623.83|17503.83|17619.02|17499.02|10
1642291360000|2022-01-16 00:02:40|17618.76|17498.76|17615.58|17495.58|17618.76|17498.76|17615.58|17495.58|10
1642291370000|2022-01-16 00:02:50|17615.21|17495.21|17615.48|17495.48|17616.75|17496.75|17614.55|17494.55|10
1642291380000|2022-01-16 00:03:00|17615.59|17495.59|17615.35|17495.35|17616.96|17496.96|17615.35|17495.35|10
1642291390000|2022-01-16 00:03:10|17615.67|17495.67|17616.24|17496.24|17616.75|17496.75|17615.67|17495.67|10
1642291400000|2022-01-16 00:03:20|17616.97|17496.97|17616.8|17496.8|17617.72|17497.72|17616.75|17496.75|9
1642291410000|2022-01-16 00:03:30|17617.07|17497.07|17616.03|17496.03|17617.16|17497.16|17615.48|17495.48|10
1642291420000|2022-01-16 00:03:40|17615.42|17495.42|17614.36|17494.36|17615.47|17495.47|17614.36|17494.36|10
1642291430000|2022-01-16 00:03:50|17614.58|17494.58|17614.48|17494.48|17614.77|17494.77|17613.96|17493.96|10
1642291440000|2022-01-16 00:04:00|17614.66|17494.66|17614.14|17494.14|17614.85|17494.85|17614.14|17494.14|10
1642291450000|2022-01-16 00:04:10|17613.75|17493.75|17613.2|17493.2|17614.08|17494.08|17613.03|17493.03|10
1642291460000|2022-01-16 00:04:20|17612.94|17492.94|17612.75|17492.75|17613.11|17493.11|17612.63|17492.63|9
1642291470000|2022-01-16 00:04:30|17612.43|17492.43|17613.36|17493.36|17614.9|17494.9|17612.43|17492.43|10
1642291480000|2022-01-16 00:04:40|17612.83|17492.83|17611.41|17491.41|17612.83|17492.83|17611.41|17491.41|9
1642291490000|2022-01-16 00:04:50|17611.75|17491.75|17612|17492|17612.33|17492.33|17611.75|17491.75|8
1642291500000|2022-01-16 00:05:00|17611.85|17491.85|17609.09|17489.09|17612.04|17492.04|17609.09|17489.09|10
1642291510000|2022-01-16 00:05:10|17609.19|17489.19|17605.1|17485.1|17609.19|17489.19|17605.1|17485.1|10
1642291520000|2022-01-16 00:05:20|17605.45|17485.45|17603.64|17483.64|17605.45|17485.45|17603.6|17483.6|9
1642291530000|2022-01-16 00:05:30|17603.15|17483.15|17602.29|17482.29|17603.17|17483.17|17602.27|17482.27|10
1642291540000|2022-01-16 00:05:40|17601.99|17481.99|17599.84|17479.84|17602.49|17482.49|17599.84|17479.84|10
1642291550000|2022-01-16 00:05:50|17599.9|17479.9|17593.83|17473.83|17599.9|17479.9|17593.83|17473.83|10
1642291560000|2022-01-16 00:06:00|17590.14|17470.14|17585.53|17465.53|17590.14|17470.14|17584.27|17464.27|10
1642291570000|2022-01-16 00:06:10|17586.07|17466.07|17586.58|17466.58|17588.82|17468.82|17585.09|17465.09|10
1642291580000|2022-01-16 00:06:20|17587.5|17467.5|17592.54|17472.54|17592.54|17472.54|17587.5|17467.5|10
1642291590000|2022-01-16 00:06:30|17593.06|17473.06|17594.34|17474.34|17594.35|17474.35|17593.06|17473.06|9
1642291600000|2022-01-16 00:06:40|17594.31|17474.31|17593.57|17473.57|17594.66|17474.66|17593.57|17473.57|9
1642291610000|2022-01-16 00:06:50|17594.27|17474.27|17595.15|17475.15|17595.15|17475.15|17594.27|17474.27|10
1642291620000|2022-01-16 00:07:00|17594.51|17474.51|17595.91|17475.91|17595.91|17475.91|17594.38|17474.38|8
1642291630000|2022-01-16 00:07:10|17596.02|17476.02|17595.7|17475.7|17596.06|17476.06|17595.55|17475.55|9
1642291640000|2022-01-16 00:07:20|17595.8|17475.8|17598.16|17478.16|17598.16|17478.16|17595.79|17475.79|8
1642291650000|2022-01-16 00:07:30|17598.87|17478.87|17599.75|17479.75|17599.75|17479.75|17598.64|17478.64|9
1642291660000|2022-01-16 00:07:40|17599.89|17479.89|17602.7|17482.7|17602.7|17482.7|17599.89|17479.89|10
1642291670000|2022-01-16 00:07:50|17603.52|17483.52|17607.36|17487.36|17607.36|17487.36|17603.52|17483.52|10
1642291680000|2022-01-16 00:08:00|17607.4|17487.4|17608.69|17488.69|17609.35|17489.35|17607.4|17487.4|10
1642291690000|2022-01-16 00:08:10|17609.22|17489.22|17604.91|17484.91|17609.22|17489.22|17604.91|17484.91|10
1642291700000|2022-01-16 00:08:20|17604.34|17484.34|17601.51|17481.51|17604.34|17484.34|17601.51|17481.51|10
1642291710000|2022-01-16 00:08:30|17601.18|17481.18|17604.45|17484.45|17604.45|17484.45|17600.76|17480.76|10
1642291720000|2022-01-16 00:08:40|17604.52|17484.52|17606.01|17486.01|17606.8|17486.8|17604.52|17484.52|9
1642291730000|2022-01-16 00:08:50|17606.87|17486.87|17607.28|17487.28|17607.28|17487.28|17606.87|17486.87|10
1642291740000|2022-01-16 00:09:00|17607.63|17487.63|17608.44|17488.44|17608.44|17488.44|17607.21|17487.21|9
1642291750000|2022-01-16 00:09:10|17607.86|17487.86|17605.84|17485.84|17607.86|17487.86|17605.84|17485.84|10
1642291760000|2022-01-16 00:09:20|17605.72|17485.72|17602.19|17482.19|17605.79|17485.79|17601.69|17481.69|9
1642291770000|2022-01-16 00:09:30|17602.14|17482.14|17600.61|17480.61|17602.14|17482.14|17599.95|17479.95|10
1642291780000|2022-01-16 00:09:40|17600.49|17480.49|17599.07|17479.07|17600.49|17480.49|17599.07|17479.07|10
1642291790000|2022-01-16 00:09:50|17599.73|17479.73|17601.25|17481.25|17601.25|17481.25|17599.63|17479.63|10
1642291800000|2022-01-16 00:10:00|17601.55|17481.55|17602.42|17482.42|17602.42|17482.42|17601.55|17481.55|10
1642291810000|2022-01-16 00:10:10|17602.5|17482.5|17604.95|17484.95|17604.95|17484.95|17602.04|17482.04|10
1642291820000|2022-01-16 00:10:20|17606.33|17486.33|17608.99|17488.99|17608.99|17488.99|17606.33|17486.33|10
1642291830000|2022-01-16 00:10:30|17612.13|17492.13|17614.86|17494.86|17614.86|17494.86|17612.06|17492.06|10
1642291840000|2022-01-16 00:10:40|17615.22|17495.22|17616.25|17496.25|17616.25|17496.25|17615.22|17495.22|10
1642291850000|2022-01-16 00:10:50|17616.72|17496.72|17620.23|17500.23|17620.23|17500.23|17616.28|17496.28|10
1642291860000|2022-01-16 00:11:00|17620.29|17500.29|17622.25|17502.25|17622.25|17502.25|17620.29|17500.29|10
1642291870000|2022-01-16 00:11:10|17622.14|17502.14|17623.59|17503.59|17623.59|17503.59|17621.5|17501.5|10
1642291880000|2022-01-16 00:11:20|17623.57|17503.57|17623.86|17503.86|17623.95|17503.95|17623.29|17503.29|10
1642291890000|2022-01-16 00:11:30|17624.65|17504.65|17623.69|17503.69|17625.26|17505.26|17623.69|17503.69|10
1642291900000|2022-01-16 00:11:40|17623.71|17503.71|17621.7|17501.7|17623.71|17503.71|17621.46|17501.46|10
1642291910000|2022-01-16 00:11:50|17621.55|17501.55|17621.41|17501.41|17622.02|17502.02|17621.21|17501.21|10
1642291920000|2022-01-16 00:12:00|17620.85|17500.85|17620.01|17500.01|17621.04|17501.04|17620.01|17500.01|9
1642291930000|2022-01-16 00:12:10|17619.98|17499.98|17618.77|17498.77|17620.62|17500.62|17618.77|17498.77|10
1642291940000|2022-01-16 00:12:20|17618.43|17498.43|17617.21|17497.21|17618.43|17498.43|17616.68|17496.68|10
1642291950000|2022-01-16 00:12:30|17617.18|17497.18|17616.43|17496.43|17617.18|17497.18|17616.23|17496.23|9
1642291960000|2022-01-16 00:12:40|17616.58|17496.58|17618.3|17498.3|17618.3|17498.3|17615.82|17495.82|9
1642291970000|2022-01-16 00:12:50|17618.34|17498.34|17617.95|17497.95|17618.36|17498.36|17617.94|17497.94|7
1642291980000|2022-01-16 00:13:00|17618.87|17498.87|17618.34|17498.34|17619.12|17499.12|17618.34|17498.34|10
1642291990000|2022-01-16 00:13:10|17618.35|17498.35|17618.94|17498.94|17618.94|17498.94|17618.35|17498.35|6
1642292000000|2022-01-16 00:13:20|17618.01|17498.01|17616.79|17496.79|17618.01|17498.01|17616.27|17496.27|10
1642292010000|2022-01-16 00:13:30|17616.65|17496.65|17614.8|17494.8|17616.65|17496.65|17614.8|17494.8|9
1642292020000|2022-01-16 00:13:40|17614.67|17494.67|17610.05|17490.05|17614.68|17494.68|17610.05|17490.05|10
1642292030000|2022-01-16 00:13:50|17609.73|17489.73|17610.29|17490.29|17610.32|17490.32|17609.41|17489.41|10
1642292040000|2022-01-16 00:14:00|17609.94|17489.94|17609.7|17489.7|17609.98|17489.98|17609.52|17489.52|9
1642292050000|2022-01-16 00:14:10|17609.93|17489.93|17608.53|17488.53|17609.93|17489.93|17608.53|17488.53|10
1642292060000|2022-01-16 00:14:20|17608.39|17488.39|17608.02|17488.02|17608.39|17488.39|17607.96|17487.96|9
1642292070000|2022-01-16 00:14:30|17608.15|17488.15|17606.79|17486.79|17608.15|17488.15|17606.79|17486.79|10
1642292080000|2022-01-16 00:14:40|17606.87|17486.87|17606.83|17486.83|17607.22|17487.22|17606.6|17486.6|10
1642292090000|2022-01-16 00:14:50|17605.47|17485.47|17604.96|17484.96|17605.64|17485.64|17604.96|17484.96|10
1642292100000|2022-01-16 00:15:00|17605.07|17485.07|17603.64|17483.64|17605.33|17485.33|17603.64|17483.64|10
1642292110000|2022-01-16 00:15:10|17603.44|17483.44|17603.82|17483.82|17603.82|17483.82|17602.39|17482.39|10
1642292120000|2022-01-16 00:15:20|17604.47|17484.47|17605.56|17485.56|17606.42|17486.42|17604.47|17484.47|8
1642292130000|2022-01-16 00:15:30|17605.73|17485.73|17607.14|17487.14|17607.76|17487.76|17605.73|17485.73|10
1642292140000|2022-01-16 00:15:40|17607.46|17487.46|17610.79|17490.79|17610.79|17490.79|17607.46|17487.46|8
1642292150000|2022-01-16 00:15:50|17610.9|17490.9|17609.28|17489.28|17611.5|17491.5|17609.2|17489.2|9
1642292160000|2022-01-16 00:16:00|17608.87|17488.87|17607.99|17487.99|17609.08|17489.08|17607.79|17487.79|8
1642292170000|2022-01-16 00:16:10|17608.02|17488.02|17608.94|17488.94|17608.94|17488.94|17607.39|17487.39|10
1642292180000|2022-01-16 00:16:20|17609.21|17489.21|17609.28|17489.28|17609.28|17489.28|17608.71|17488.71|10
1642292190000|2022-01-16 00:16:30|17608.96|17488.96|17609.77|17489.77|17609.77|17489.77|17608.61|17488.61|8
1642292200000|2022-01-16 00:16:40|17609.92|17489.92|17610.74|17490.74|17610.82|17490.82|17609.64|17489.64|10
1642292210000|2022-01-16 00:16:50|17611.07|17491.07|17613.21|17493.21|17613.38|17493.38|17611.07|17491.07|9
1642292220000|2022-01-16 00:17:00|17613.55|17493.55|17618.92|17498.92|17618.92|17498.92|17613.55|17493.55|10
1642292230000|2022-01-16 00:17:10|17619.64|17499.64|17623.08|17503.08|17623.17|17503.17|17619.64|17499.64|9
1642292240000|2022-01-16 00:17:20|17623.29|17503.29|17627.54|17507.54|17627.54|17507.54|17623.29|17503.29|10
1642292250000|2022-01-16 00:17:30|17627.57|17507.57|17629.42|17509.42|17629.5|17509.5|17627.57|17507.57|8
1642292260000|2022-01-16 00:17:40|17629.32|17509.32|17630.13|17510.13|17630.21|17510.21|17629.13|17509.13|10
1642292270000|2022-01-16 00:17:50|17629.9|17509.9|17631|17511|17631|17511|17629.58|17509.58|9
1642292280000|2022-01-16 00:18:00|17631.42|17511.42|17631.76|17511.76|17631.76|17511.76|17631.05|17511.05|10
1642292290000|2022-01-16 00:18:10|17631.63|17511.63|17630.94|17510.94|17631.65|17511.65|17630.67|17510.67|10
1642292300000|2022-01-16 00:18:20|17630.91|17510.91|17630.21|17510.21|17630.91|17510.91|17629.95|17509.95|10
1642292310000|2022-01-16 00:18:30|17630.05|17510.05|17630.06|17510.06|17630.32|17510.32|17630.05|17510.05|10
1642292320000|2022-01-16 00:18:40|17630.15|17510.15|17631.78|17511.78|17632.8|17512.8|17630.15|17510.15|10
1642292330000|2022-01-16 00:18:50|17632.47|17512.47|17631.89|17511.89|17632.55|17512.55|17631.76|17511.76|10
1642292340000|2022-01-16 00:19:00|17631.88|17511.88|17631.22|17511.22|17631.88|17511.88|17630.68|17510.68|9
1642292350000|2022-01-16 00:19:10|17630.9|17510.9|17631.24|17511.24|17631.28|17511.28|17630.45|17510.45|10
1642292360000|2022-01-16 00:19:20|17631.61|17511.61|17632.2|17512.2|17632.2|17512.2|17631.45|17511.45|9
1642292370000|2022-01-16 00:19:30|17632.28|17512.28|17632.79|17512.79|17632.92|17512.92|17632.18|17512.18|9
1642292380000|2022-01-16 00:19:40|17633.27|17513.27|17632.74|17512.74|17633.41|17513.41|17632.74|17512.74|6
1642292390000|2022-01-16 00:19:50|17631.76|17511.76|17631.22|17511.22|17631.76|17511.76|17631.22|17511.22|9
1642292400000|2022-01-16 00:20:00|17631.18|17511.18|17631.84|17511.84|17631.84|17511.84|17631|17511|10
1642292410000|2022-01-16 00:20:10|17631.78|17511.78|17632.87|17512.87|17632.92|17512.92|17631.61|17511.61|10
1642292420000|2022-01-16 00:20:20|17633.08|17513.08|17634.7|17514.7|17634.7|17514.7|17633.08|17513.08|10
1642292430000|2022-01-16 00:20:30|17634.64|17514.64|17634.02|17514.02|17634.92|17514.92|17634.02|17514.02|9
1642292440000|2022-01-16 00:20:40|17634.46|17514.46|17632.18|17512.18|17634.46|17514.46|17632.18|17512.18|9
1642292450000|2022-01-16 00:20:50|17631.73|17511.73|17629.37|17509.37|17631.73|17511.73|17629.37|17509.37|10
1642292460000|2022-01-16 00:21:00|17629.48|17509.48|17628.72|17508.72|17629.63|17509.63|17628.63|17508.63|10
1642292470000|2022-01-16 00:21:10|17628.7|17508.7|17628.36|17508.36|17628.7|17508.7|17628.14|17508.14|9
1642292480000|2022-01-16 00:21:20|17628.31|17508.31|17628.41|17508.41|17628.44|17508.44|17627.36|17507.36|10
1642292490000|2022-01-16 00:21:30|17628.72|17508.72|17627.65|17507.65|17628.72|17508.72|17627.65|17507.65|9
1642292500000|2022-01-16 00:21:40|17626.79|17506.79|17625.75|17505.75|17627.03|17507.03|17625.75|17505.75|10
1642292510000|2022-01-16 00:21:50|17625.64|17505.64|17624.1|17504.1|17625.64|17505.64|17624.1|17504.1|10
1642292520000|2022-01-16 00:22:00|17623.8|17503.8|17619.85|17499.85|17623.8|17503.8|17619.85|17499.85|10
1642292530000|2022-01-16 00:22:10|17619.61|17499.61|17617.63|17497.63|17619.61|17499.61|17617.63|17497.63|10
1642292540000|2022-01-16 00:22:20|17617.73|17497.73|17616.49|17496.49|17617.73|17497.73|17616.04|17496.04|10
1642292550000|2022-01-16 00:22:30|17616.33|17496.33|17619.07|17499.07|17619.07|17499.07|17616.33|17496.33|10
1642292560000|2022-01-16 00:22:40|17619.42|17499.42|17622.84|17502.84|17622.84|17502.84|17619.42|17499.42|10
1642292570000|2022-01-16 00:22:50|17623.15|17503.15|17624.45|17504.45|17624.81|17504.81|17623.15|17503.15|10
1642292580000|2022-01-16 00:23:00|17624.74|17504.74|17625.69|17505.69|17625.69|17505.69|17624.74|17504.74|10
1642292590000|2022-01-16 00:23:10|17625.81|17505.81|17626.46|17506.46|17626.58|17506.58|17625.81|17505.81|9
1642292600000|2022-01-16 00:23:20|17626.42|17506.42|17626.47|17506.47|17626.66|17506.66|17626.41|17506.41|7
1642292610000|2022-01-16 00:23:30|17626.54|17506.54|17625.79|17505.79|17626.54|17506.54|17625.68|17505.68|8
1642292620000|2022-01-16 00:23:40|17625.73|17505.73|17625.31|17505.31|17625.73|17505.73|17625.31|17505.31|8
1642292630000|2022-01-16 00:23:50|17625.25|17505.25|17623.41|17503.41|17625.71|17505.71|17623.41|17503.41|10
1642292640000|2022-01-16 00:24:00|17623.51|17503.51|17624.42|17504.42|17624.42|17504.42|17623.21|17503.21|9
1642292650000|2022-01-16 00:24:10|17624.59|17504.59|17624.47|17504.47|17624.59|17504.59|17623.88|17503.88|10
1642292660000|2022-01-16 00:24:20|17624.63|17504.63|17625.1|17505.1|17625.1|17505.1|17624.63|17504.63|9
1642292670000|2022-01-16 00:24:30|17624.86|17504.86|17624.42|17504.42|17624.86|17504.86|17624.42|17504.42|10
1642292680000|2022-01-16 00:24:40|17624.24|17504.24|17623.16|17503.16|17624.24|17504.24|17623.16|17503.16|10
1642292690000|2022-01-16 00:24:50|17622.47|17502.47|17623.92|17503.92|17624.14|17504.14|17622.47|17502.47|9
1642292700000|2022-01-16 00:25:00|17624.09|17504.09|17625.29|17505.29|17625.48|17505.48|17624.09|17504.09|10
1642292710000|2022-01-16 00:25:10|17625.53|17505.53|17625.43|17505.43|17625.96|17505.96|17625.12|17505.12|8
1642292720000|2022-01-16 00:25:20|17625.8|17505.8|17626.85|17506.85|17627.03|17507.03|17625.8|17505.8|8
1642292730000|2022-01-16 00:25:30|17626.79|17506.79|17630.46|17510.46|17630.46|17510.46|17626.79|17506.79|10
1642292740000|2022-01-16 00:25:40|17630.49|17510.49|17631.11|17511.11|17631.11|17511.11|17630.34|17510.34|10
1642292750000|2022-01-16 00:25:50|17631.13|17511.13|17630.28|17510.28|17631.27|17511.27|17630|17510|10
1642292760000|2022-01-16 00:26:00|17630.35|17510.35|17631.22|17511.22|17631.22|17511.22|17630.35|17510.35|8
1642292770000|2022-01-16 00:26:10|17631.19|17511.19|17632.19|17512.19|17632.19|17512.19|17631.1|17511.1|10
1642292780000|2022-01-16 00:26:20|17631.82|17511.82|17630.38|17510.38|17631.82|17511.82|17630.38|17510.38|10
1642292790000|2022-01-16 00:26:30|17630.39|17510.39|17631.43|17511.43|17631.43|17511.43|17630.34|17510.34|9
1642292800000|2022-01-16 00:26:40|17631.76|17511.76|17632.41|17512.41|17632.41|17512.41|17631.76|17511.76|9
1642292810000|2022-01-16 00:26:50|17632.28|17512.28|17630.79|17510.79|17632.28|17512.28|17630.74|17510.74|10
1642292820000|2022-01-16 00:27:00|17630.8|17510.8|17631.43|17511.43|17631.96|17511.96|17630.8|17510.8|9
1642292830000|2022-01-16 00:27:10|17631.29|17511.29|17631.9|17511.9|17631.9|17511.9|17631.29|17511.29|9
1642292840000|2022-01-16 00:27:20|17631.92|17511.92|17631.35|17511.35|17632.11|17512.11|17631.17|17511.17|10
1642292850000|2022-01-16 00:27:30|17631.33|17511.33|17631.13|17511.13|17631.37|17511.37|17631.03|17511.03|9
1642292860000|2022-01-16 00:27:40|17631.26|17511.26|17630.31|17510.31|17631.26|17511.26|17630.22|17510.22|10
1642292870000|2022-01-16 00:27:50|17629.83|17509.83|17629.66|17509.66|17630.48|17510.48|17629.66|17509.66|9
1642292880000|2022-01-16 00:28:00|17629.18|17509.18|17627.43|17507.43|17629.18|17509.18|17627.18|17507.18|10
1642292890000|2022-01-16 00:28:10|17627.45|17507.45|17628.69|17508.69|17628.91|17508.91|17627.44|17507.44|10
1642292900000|2022-01-16 00:28:20|17629.18|17509.18|17629.32|17509.32|17629.32|17509.32|17628.15|17508.15|10
1642292910000|2022-01-16 00:28:30|17629.02|17509.02|17629.35|17509.35|17629.86|17509.86|17628.66|17508.66|10
1642292920000|2022-01-16 00:28:40|17629.31|17509.31|17628.85|17508.85|17629.41|17509.41|17628.85|17508.85|10
1642292930000|2022-01-16 00:28:50|17628.94|17508.94|17629.3|17509.3|17629.58|17509.58|17628.94|17508.94|10
1642292940000|2022-01-16 00:29:00|17629.36|17509.36|17628.24|17508.24|17629.36|17509.36|17628.24|17508.24|8
1642292950000|2022-01-16 00:29:10|17628.05|17508.05|17627.59|17507.59|17628.05|17508.05|17627.4|17507.4|7
1642292960000|2022-01-16 00:29:20|17627.54|17507.54|17627.68|17507.68|17627.68|17507.68|17627.41|17507.41|8
1642292970000|2022-01-16 00:29:30|17627.6|17507.6|17628.41|17508.41|17628.41|17508.41|17627.44|17507.44|8
1642292980000|2022-01-16 00:29:40|17628.24|17508.24|17629.06|17509.06|17629.06|17509.06|17627.91|17507.91|8
1642292990000|2022-01-16 00:29:50|17629.58|17509.58|17631.82|17511.82|17631.82|17511.82|17629.58|17509.58|9
1642293000000|2022-01-16 00:30:00|17631.74|17511.74|17631.14|17511.14|17631.82|17511.82|17631.14|17511.14|10
1642293010000|2022-01-16 00:30:10|17630.86|17510.86|17629.61|17509.61|17630.98|17510.98|17629.36|17509.36|10
1642293020000|2022-01-16 00:30:20|17629.74|17509.74|17629.4|17509.4|17630.04|17510.04|17629.21|17509.21|10
1642293030000|2022-01-16 00:30:30|17629.78|17509.78|17630.24|17510.24|17630.73|17510.73|17629.76|17509.76|10
1642293040000|2022-01-16 00:30:40|17630.95|17510.95|17630.77|17510.77|17630.95|17510.95|17630.75|17510.75|10
1642293050000|2022-01-16 00:30:50|17630.81|17510.81|17631.92|17511.92|17632.1|17512.1|17630.81|17510.81|10
1642293060000|2022-01-16 00:31:00|17632.12|17512.12|17633.41|17513.41|17633.41|17513.41|17631.78|17511.78|10
1642293070000|2022-01-16 00:31:10|17633.71|17513.71|17635.68|17515.68|17635.68|17515.68|17633.71|17513.71|9
1642293080000|2022-01-16 00:31:20|17636.03|17516.03|17640.04|17520.04|17640.04|17520.04|17636.03|17516.03|10
1642293090000|2022-01-16 00:31:30|17640.27|17520.27|17642.68|17522.68|17642.68|17522.68|17640.27|17520.27|10
1642293100000|2022-01-16 00:31:40|17642.41|17522.41|17643.26|17523.26|17643.6|17523.6|17642.41|17522.41|9
1642293110000|2022-01-16 00:31:50|17643.23|17523.23|17643.18|17523.18|17643.68|17523.68|17643.05|17523.05|10
1642293120000|2022-01-16 00:32:00|17643.54|17523.54|17646.36|17526.36|17646.36|17526.36|17643.54|17523.54|10
1642293130000|2022-01-16 00:32:10|17646.03|17526.03|17647.73|17527.73|17647.73|17527.73|17646.03|17526.03|10
1642293140000|2022-01-16 00:32:20|17647.92|17527.92|17648.65|17528.65|17648.82|17528.82|17647.92|17527.92|10
1642293150000|2022-01-16 00:32:30|17648.36|17528.36|17648.41|17528.41|17648.44|17528.44|17648.16|17528.16|8
1642293160000|2022-01-16 00:32:40|17648.66|17528.66|17648.38|17528.38|17649.55|17529.55|17648.38|17528.38|10
1642293170000|2022-01-16 00:32:50|17648.5|17528.5|17648.99|17528.99|17649.39|17529.39|17648.5|17528.5|9
1642293180000|2022-01-16 00:33:00|17649.69|17529.69|17650.11|17530.11|17650.48|17530.48|17649.69|17529.69|10
1642293190000|2022-01-16 00:33:10|17650.08|17530.08|17651.53|17531.53|17651.55|17531.55|17650.08|17530.08|10
1642293200000|2022-01-16 00:33:20|17651.52|17531.52|17652.29|17532.29|17652.29|17532.29|17651.52|17531.52|8
1642293210000|2022-01-16 00:33:30|17651.99|17531.99|17651.25|17531.25|17652.13|17532.13|17651.25|17531.25|10
1642293220000|2022-01-16 00:33:40|17651.26|17531.26|17653.17|17533.17|17653.17|17533.17|17651.26|17531.26|10
1642293230000|2022-01-16 00:33:50|17653.54|17533.54|17655.83|17535.83|17655.83|17535.83|17653.54|17533.54|10
1642293240000|2022-01-16 00:34:00|17655.94|17535.94|17657.16|17537.16|17657.16|17537.16|17655.7|17535.7|10
1642293250000|2022-01-16 00:34:10|17656.88|17536.88|17657.67|17537.67|17658.45|17538.45|17656.88|17536.88|10
1642293260000|2022-01-16 00:34:20|17657.63|17537.63|17656.96|17536.96|17657.81|17537.81|17656.89|17536.89|8
1642293270000|2022-01-16 00:34:30|17657.05|17537.05|17657.03|17537.03|17657.05|17537.05|17656.62|17536.62|10
1642293280000|2022-01-16 00:34:40|17656.85|17536.85|17656.42|17536.42|17656.92|17536.92|17656.42|17536.42|10
1642293290000|2022-01-16 00:34:50|17656.91|17536.91|17655.38|17535.38|17657.01|17537.01|17655.38|17535.38|9
1642293300000|2022-01-16 00:35:00|17655.42|17535.42|17654.17|17534.17|17655.42|17535.42|17653.77|17533.77|10
1642293310000|2022-01-16 00:35:10|17654.09|17534.09|17653.85|17533.85|17654.09|17534.09|17653.64|17533.64|10
1642293320000|2022-01-16 00:35:20|17653.09|17533.09|17652.37|17532.37|17653.25|17533.25|17652.37|17532.37|10
1642293330000|2022-01-16 00:35:30|17652.35|17532.35|17650.69|17530.69|17652.35|17532.35|17650.69|17530.69|10
1642293340000|2022-01-16 00:35:40|17650.56|17530.56|17648.57|17528.57|17650.56|17530.56|17648.57|17528.57|10
1642293350000|2022-01-16 00:35:50|17648.25|17528.25|17648.77|17528.77|17649.24|17529.24|17648.25|17528.25|9
1642293360000|2022-01-16 00:36:00|17648.95|17528.95|17649.09|17529.09|17649.09|17529.09|17648.81|17528.81|9
1642293370000|2022-01-16 00:36:10|17649.33|17529.33|17648.3|17528.3|17649.33|17529.33|17648.3|17528.3|10
1642293380000|2022-01-16 00:36:20|17648.46|17528.46|17648.08|17528.08|17649.14|17529.14|17648.08|17528.08|10
1642293390000|2022-01-16 00:36:30|17648.5|17528.5|17647.79|17527.79|17649.21|17529.21|17647.79|17527.79|8
1642293400000|2022-01-16 00:36:40|17647.03|17527.03|17643.77|17523.77|17647.03|17527.03|17643.77|17523.77|9
1642293410000|2022-01-16 00:36:50|17644.05|17524.05|17644.5|17524.5|17644.66|17524.66|17643.54|17523.54|9
1642293420000|2022-01-16 00:37:00|17644.4|17524.4|17653.99|17533.99|17653.99|17533.99|17644.4|17524.4|10
1642293430000|2022-01-16 00:37:10|17654.4|17534.4|17658.71|17538.71|17658.71|17538.71|17654.4|17534.4|10
1642293440000|2022-01-16 00:37:20|17658.92|17538.92|17654.29|17534.29|17659.28|17539.28|17654.29|17534.29|10
1642293450000|2022-01-16 00:37:30|17653.17|17533.17|17652.67|17532.67|17653.18|17533.18|17652.52|17532.52|10
1642293460000|2022-01-16 00:37:40|17652.89|17532.89|17652.16|17532.16|17653.28|17533.28|17652.06|17532.06|10
1642293470000|2022-01-16 00:37:50|17652.05|17532.05|17651.64|17531.64|17652.17|17532.17|17651.64|17531.64|10
1642293480000|2022-01-16 00:38:00|17650.84|17530.84|17649.53|17529.53|17650.84|17530.84|17649.32|17529.32|9
1642293490000|2022-01-16 00:38:10|17649.45|17529.45|17648.18|17528.18|17649.47|17529.47|17648.18|17528.18|9
1642293500000|2022-01-16 00:38:20|17648.22|17528.22|17648.23|17528.23|17648.23|17528.23|17647.68|17527.68|9
1642293510000|2022-01-16 00:38:30|17648.28|17528.28|17646.57|17526.57|17648.35|17528.35|17646.57|17526.57|10
1642293520000|2022-01-16 00:38:40|17646.7|17526.7|17646.07|17526.07|17646.7|17526.7|17645.73|17525.73|10
1642293530000|2022-01-16 00:38:50|17645.16|17525.16|17645.55|17525.55|17645.59|17525.59|17645.13|17525.13|10
1642293540000|2022-01-16 00:39:00|17645.69|17525.69|17645.91|17525.91|17646.24|17526.24|17645.67|17525.67|10
1642293550000|2022-01-16 00:39:10|17646.36|17526.36|17646.12|17526.12|17646.7|17526.7|17646.12|17526.12|9
1642293560000|2022-01-16 00:39:20|17646.22|17526.22|17644.14|17524.14|17646.22|17526.22|17644.14|17524.14|9
1642293570000|2022-01-16 00:39:30|17644.2|17524.2|17643.57|17523.57|17644.36|17524.36|17643.57|17523.57|10
1642293580000|2022-01-16 00:39:40|17643.07|17523.07|17642.44|17522.44|17643.32|17523.32|17642.44|17522.44|9
1642293590000|2022-01-16 00:39:50|17642.38|17522.38|17639.74|17519.74|17642.86|17522.86|17639.74|17519.74|10
1642293600000|2022-01-16 00:40:00|17639.67|17519.67|17637.27|17517.27|17639.67|17519.67|17637.27|17517.27|10
1642293610000|2022-01-16 00:40:10|17637.61|17517.61|17636.81|17516.81|17637.66|17517.66|17635.82|17515.82|10
1642293620000|2022-01-16 00:40:20|17636.74|17516.74|17635|17515|17636.82|17516.82|17635|17515|9
1642293630000|2022-01-16 00:40:30|17634.13|17514.13|17634.49|17514.49|17634.49|17514.49|17634.02|17514.02|10
1642293640000|2022-01-16 00:40:40|17634.68|17514.68|17632.56|17512.56|17634.68|17514.68|17632.54|17512.54|10
1642293650000|2022-01-16 00:40:50|17632.47|17512.47|17631.32|17511.32|17632.47|17512.47|17631.19|17511.19|7
1642293660000|2022-01-16 00:41:00|17631.29|17511.29|17626.85|17506.85|17631.29|17511.29|17626.85|17506.85|10
1642293670000|2022-01-16 00:41:10|17625.94|17505.94|17624.17|17504.17|17626.02|17506.02|17624.11|17504.11|10
1642293680000|2022-01-16 00:41:20|17624.3|17504.3|17623.06|17503.06|17624.79|17504.79|17623.06|17503.06|9
1642293690000|2022-01-16 00:41:30|17623.04|17503.04|17621.07|17501.07|17623.18|17503.18|17621.07|17501.07|9
1642293700000|2022-01-16 00:41:40|17620.76|17500.76|17619.63|17499.63|17621.03|17501.03|17619.63|17499.63|9
1642293710000|2022-01-16 00:41:50|17618.67|17498.67|17620.58|17500.58|17620.65|17500.65|17618.67|17498.67|10
1642293720000|2022-01-16 00:42:00|17620.94|17500.94|17620.97|17500.97|17621.62|17501.62|17620.69|17500.69|10
1642293730000|2022-01-16 00:42:10|17621.02|17501.02|17618.63|17498.63|17621.02|17501.02|17618.63|17498.63|10
1642293740000|2022-01-16 00:42:20|17618.65|17498.65|17615.18|17495.18|17618.65|17498.65|17614.63|17494.63|10
1642293750000|2022-01-16 00:42:30|17615.15|17495.15|17615.16|17495.16|17615.8|17495.8|17614.88|17494.88|10
1642293760000|2022-01-16 00:42:40|17615.22|17495.22|17614.53|17494.53|17615.49|17495.49|17614.4|17494.4|10
1642293770000|2022-01-16 00:42:50|17614.44|17494.44|17614.12|17494.12|17614.44|17494.44|17614.08|17494.08|10
1642293780000|2022-01-16 00:43:00|17614.09|17494.09|17614.81|17494.81|17614.81|17494.81|17613.91|17493.91|9
1642293790000|2022-01-16 00:43:10|17614.61|17494.61|17615.75|17495.75|17616.1|17496.1|17614.61|17494.61|9
1642293800000|2022-01-16 00:43:20|17615.79|17495.79|17615.65|17495.65|17615.98|17495.98|17615.4|17495.4|10
1642293810000|2022-01-16 00:43:30|17615.73|17495.73|17616.24|17496.24|17616.33|17496.33|17615.73|17495.73|8
1642293820000|2022-01-16 00:43:40|17616.37|17496.37|17615.08|17495.08|17616.37|17496.37|17615.08|17495.08|10
1642293830000|2022-01-16 00:43:50|17615.04|17495.04|17615.48|17495.48|17615.49|17495.49|17614.85|17494.85|10
1642293840000|2022-01-16 00:44:00|17615.57|17495.57|17615.86|17495.86|17615.86|17495.86|17615.4|17495.4|10
1642293850000|2022-01-16 00:44:10|17615.74|17495.74|17616.74|17496.74|17616.74|17496.74|17615.74|17495.74|9
1642293860000|2022-01-16 00:44:20|17616.65|17496.65|17616.91|17496.91|17617.05|17497.05|17616.62|17496.62|10
1642293870000|2022-01-16 00:44:30|17616.82|17496.82|17617.28|17497.28|17617.87|17497.87|17616.82|17496.82|10
1642293880000|2022-01-16 00:44:40|17617.01|17497.01|17615.72|17495.72|17617.01|17497.01|17615.72|17495.72|10
1642293890000|2022-01-16 00:44:50|17615.25|17495.25|17615.2|17495.2|17615.43|17495.43|17615|17495|10
1642293900000|2022-01-16 00:45:00|17615.73|17495.73|17616.11|17496.11|17616.15|17496.15|17615.73|17495.73|9
1642293910000|2022-01-16 00:45:10|17616.25|17496.25|17617.17|17497.17|17617.17|17497.17|17616.08|17496.08|9
1642293920000|2022-01-16 00:45:20|17617.56|17497.56|17617.93|17497.93|17617.93|17497.93|17616.87|17496.87|10
1642293930000|2022-01-16 00:45:30|17617.98|17497.98|17619.17|17499.17|17619.17|17499.17|17617.98|17497.98|9
1642293940000|2022-01-16 00:45:40|17618.82|17498.82|17619.9|17499.9|17619.9|17499.9|17618.82|17498.82|10
1642293950000|2022-01-16 00:45:50|17619.93|17499.93|17620.57|17500.57|17620.63|17500.63|17619.93|17499.93|9
1642293960000|2022-01-16 00:46:00|17620.42|17500.42|17620.99|17500.99|17620.99|17500.99|17620.22|17500.22|10
1642293970000|2022-01-16 00:46:10|17620.49|17500.49|17622.81|17502.81|17622.81|17502.81|17620.49|17500.49|10
1642293980000|2022-01-16 00:46:20|17622.61|17502.61|17623.81|17503.81|17623.81|17503.81|17622.61|17502.61|10
1642293990000|2022-01-16 00:46:30|17623.91|17503.91|17626.16|17506.16|17626.3|17506.3|17623.91|17503.91|10
1642294000000|2022-01-16 00:46:40|17626.58|17506.58|17629|17509|17629|17509|17626.58|17506.58|10
1642294010000|2022-01-16 00:46:50|17628.88|17508.88|17630.8|17510.8|17630.8|17510.8|17628.88|17508.88|10
1642294020000|2022-01-16 00:47:00|17631.12|17511.12|17635.02|17515.02|17635.02|17515.02|17631.12|17511.12|9
1642294030000|2022-01-16 00:47:10|17634.83|17514.83|17636.1|17516.1|17636.1|17516.1|17634.83|17514.83|10
1642294040000|2022-01-16 00:47:20|17636.24|17516.24|17637.09|17517.09|17637.09|17517.09|17636.17|17516.17|10
1642294050000|2022-01-16 00:47:30|17637.05|17517.05|17639.67|17519.67|17639.73|17519.73|17637.05|17517.05|9
1642294060000|2022-01-16 00:47:40|17639.89|17519.89|17641.38|17521.38|17641.38|17521.38|17639.89|17519.89|7
1642294070000|2022-01-16 00:47:50|17642.02|17522.02|17644.28|17524.28|17644.28|17524.28|17642.02|17522.02|10
1642294080000|2022-01-16 00:48:00|17644.07|17524.07|17642.7|17522.7|17644.07|17524.07|17642.7|17522.7|10
1642294090000|2022-01-16 00:48:10|17642.44|17522.44|17645.6|17525.6|17645.85|17525.85|17642.44|17522.44|10
1642294100000|2022-01-16 00:48:20|17645.46|17525.46|17645.77|17525.77|17645.98|17525.98|17645.19|17525.19|10
1642294110000|2022-01-16 00:48:30|17645.52|17525.52|17644.78|17524.78|17645.52|17525.52|17644.78|17524.78|10
1642294120000|2022-01-16 00:48:40|17645.2|17525.2|17645.28|17525.28|17645.47|17525.47|17644.7|17524.7|9
1642294130000|2022-01-16 00:48:50|17645.77|17525.77|17650.49|17530.49|17651.35|17531.35|17645.77|17525.77|10
1642294140000|2022-01-16 00:49:00|17650.71|17530.71|17651.78|17531.78|17651.78|17531.78|17649.82|17529.82|10
1642294150000|2022-01-16 00:49:10|17651.5|17531.5|17654.64|17534.64|17654.84|17534.84|17651.5|17531.5|10
1642294160000|2022-01-16 00:49:20|17654.49|17534.49|17652.52|17532.52|17654.49|17534.49|17652.52|17532.52|9
1642294170000|2022-01-16 00:49:30|17652.2|17532.2|17649.94|17529.94|17652.48|17532.48|17649.94|17529.94|10
1642294180000|2022-01-16 00:49:40|17649.24|17529.24|17648.96|17528.96|17650.13|17530.13|17648.96|17528.96|9
1642294190000|2022-01-16 00:49:50|17648.85|17528.85|17646.81|17526.81|17648.85|17528.85|17646.81|17526.81|10
1642294200000|2022-01-16 00:50:00|17646.94|17526.94|17646.96|17526.96|17647.32|17527.32|17646.77|17526.77|9
1642294210000|2022-01-16 00:50:10|17646.98|17526.98|17644.01|17524.01|17646.98|17526.98|17644.01|17524.01|10
1642294220000|2022-01-16 00:50:20|17643.44|17523.44|17640.75|17520.75|17643.49|17523.49|17640.48|17520.48|10
1642294230000|2022-01-16 00:50:30|17641.17|17521.17|17639.05|17519.05|17641.41|17521.41|17639.02|17519.02|10
1642294240000|2022-01-16 00:50:40|17639.06|17519.06|17639.19|17519.19|17639.51|17519.51|17638.98|17518.98|10
1642294250000|2022-01-16 00:50:50|17639.17|17519.17|17640.05|17520.05|17640.05|17520.05|17639.17|17519.17|10
1642294260000|2022-01-16 00:51:00|17640.2|17520.2|17637.73|17517.73|17640.2|17520.2|17637.56|17517.56|9
1642294270000|2022-01-16 00:51:10|17637.68|17517.68|17636.2|17516.2|17637.9|17517.9|17636.2|17516.2|9
1642294280000|2022-01-16 00:51:20|17636.23|17516.23|17635.28|17515.28|17636.62|17516.62|17635.28|17515.28|10
1642294290000|2022-01-16 00:51:30|17635.24|17515.24|17635.41|17515.41|17636|17516|17635.24|17515.24|10
1642294300000|2022-01-16 00:51:40|17635.68|17515.68|17637.45|17517.45|17637.45|17517.45|17635.68|17515.68|9
1642294310000|2022-01-16 00:51:50|17637.27|17517.27|17635.82|17515.82|17638.15|17518.15|17635.79|17515.79|10
1642294320000|2022-01-16 00:52:00|17635.79|17515.79|17633.99|17513.99|17635.79|17515.79|17633.91|17513.91|10
1642294330000|2022-01-16 00:52:10|17634.23|17514.23|17633.11|17513.11|17634.23|17514.23|17633.01|17513.01|10
1642294340000|2022-01-16 00:52:20|17633.22|17513.22|17633.69|17513.69|17633.69|17513.69|17632.93|17512.93|9
1642294350000|2022-01-16 00:52:30|17633.91|17513.91|17635.4|17515.4|17635.4|17515.4|17632.69|17512.69|10
1642294360000|2022-01-16 00:52:40|17636.59|17516.59|17637.77|17517.77|17637.77|17517.77|17636.59|17516.59|10
1642294370000|2022-01-16 00:52:50|17637.76|17517.76|17637.73|17517.73|17638.6|17518.6|17637.61|17517.61|10
1642294380000|2022-01-16 00:53:00|17638.05|17518.05|17640.29|17520.29|17640.29|17520.29|17637.96|17517.96|10
1642294390000|2022-01-16 00:53:10|17640.62|17520.62|17642.12|17522.12|17642.12|17522.12|17640.62|17520.62|9
1642294400000|2022-01-16 00:53:20|17642.52|17522.52|17643.16|17523.16|17643.37|17523.37|17642.47|17522.47|9
1642294410000|2022-01-16 00:53:30|17642.85|17522.85|17644.02|17524.02|17644.05|17524.05|17642.85|17522.85|10
1642294420000|2022-01-16 00:53:40|17643.95|17523.95|17645.25|17525.25|17645.5|17525.5|17643.95|17523.95|10
1642294430000|2022-01-16 00:53:50|17644.75|17524.75|17644.25|17524.25|17645.26|17525.26|17644.25|17524.25|10
1642294440000|2022-01-16 00:54:00|17644.23|17524.23|17646.31|17526.31|17646.31|17526.31|17644.23|17524.23|10
1642294450000|2022-01-16 00:54:10|17646.17|17526.17|17647.59|17527.59|17647.63|17527.63|17646.17|17526.17|8
1642294460000|2022-01-16 00:54:20|17647.56|17527.56|17648.75|17528.75|17648.75|17528.75|17647.56|17527.56|9
1642294470000|2022-01-16 00:54:30|17648.59|17528.59|17648.17|17528.17|17648.59|17528.59|17647.92|17527.92|10
1642294480000|2022-01-16 00:54:40|17647.74|17527.74|17647.43|17527.43|17647.74|17527.74|17647.07|17527.07|10
1642294490000|2022-01-16 00:54:50|17647.53|17527.53|17647.41|17527.41|17647.53|17527.53|17647.12|17527.12|10
1642294500000|2022-01-16 00:55:00|17648.07|17528.07|17647.02|17527.02|17648.07|17528.07|17646.99|17526.99|10
1642294510000|2022-01-16 00:55:10|17647.64|17527.64|17648.68|17528.68|17648.68|17528.68|17647.64|17527.64|9
1642294520000|2022-01-16 00:55:20|17648.93|17528.93|17649.08|17529.08|17649.08|17529.08|17648.22|17528.22|10
1642294530000|2022-01-16 00:55:30|17648.97|17528.97|17649.08|17529.08|17649.08|17529.08|17648.87|17528.87|10
1642294540000|2022-01-16 00:55:40|17648.96|17528.96|17649.84|17529.84|17650.08|17530.08|17648.96|17528.96|9
1642294550000|2022-01-16 00:55:50|17650.01|17530.01|17651.05|17531.05|17651.35|17531.35|17650.01|17530.01|10
1642294560000|2022-01-16 00:56:00|17651.23|17531.23|17649.9|17529.9|17651.23|17531.23|17649.44|17529.44|9
1642294570000|2022-01-16 00:56:10|17649.66|17529.66|17648.14|17528.14|17649.66|17529.66|17648.14|17528.14|9
1642294580000|2022-01-16 00:56:20|17648.1|17528.1|17646.45|17526.45|17648.1|17528.1|17646.31|17526.31|10
1642294590000|2022-01-16 00:56:30|17646.28|17526.28|17646.36|17526.36|17646.53|17526.53|17645.95|17525.95|10
1642294600000|2022-01-16 00:56:40|17646.74|17526.74|17647.14|17527.14|17647.14|17527.14|17646.22|17526.22|8
1642294610000|2022-01-16 00:56:50|17647.18|17527.18|17648.05|17528.05|17648.05|17528.05|17647.14|17527.14|8
1642294620000|2022-01-16 00:57:00|17648.44|17528.44|17649.37|17529.37|17649.37|17529.37|17648.44|17528.44|10
1642294630000|2022-01-16 00:57:10|17649.44|17529.44|17648.68|17528.68|17649.44|17529.44|17648.42|17528.42|10
1642294640000|2022-01-16 00:57:20|17648.62|17528.62|17649.2|17529.2|17649.2|17529.2|17647.96|17527.96|10
1642294650000|2022-01-16 00:57:30|17648.99|17528.99|17650.08|17530.08|17650.08|17530.08|17648.59|17528.59|10
1642294660000|2022-01-16 00:57:40|17650.35|17530.35|17651.33|17531.33|17651.33|17531.33|17650.27|17530.27|10
1642294670000|2022-01-16 00:57:50|17651.7|17531.7|17652.15|17532.15|17652.15|17532.15|17651.5|17531.5|9
1642294680000|2022-01-16 00:58:00|17652.25|17532.25|17653.11|17533.11|17653.11|17533.11|17652.13|17532.13|10
1642294690000|2022-01-16 00:58:10|17652.54|17532.54|17652.7|17532.7|17652.71|17532.71|17652.35|17532.35|10
1642294700000|2022-01-16 00:58:20|17652.41|17532.41|17653.37|17533.37|17653.37|17533.37|17652.25|17532.25|10
1642294710000|2022-01-16 00:58:30|17653.4|17533.4|17655.8|17535.8|17655.84|17535.84|17653.4|17533.4|9
1642294720000|2022-01-16 00:58:40|17655.96|17535.96|17654.6|17534.6|17655.96|17535.96|17654.6|17534.6|10
1642294730000|2022-01-16 00:58:50|17654.36|17534.36|17653.64|17533.64|17654.66|17534.66|17653.27|17533.27|9
1642294740000|2022-01-16 00:59:00|17653.89|17533.89|17654|17534|17654.74|17534.74|17653.66|17533.66|9
1642294750000|2022-01-16 00:59:10|17653.9|17533.9|17655.54|17535.54|17655.7|17535.7|17653.9|17533.9|10
1642294760000|2022-01-16 00:59:20|17655.64|17535.64|17657.25|17537.25|17657.46|17537.46|17655.64|17535.64|8
1642294770000|2022-01-16 00:59:30|17657.3|17537.3|17657.97|17537.97|17657.97|17537.97|17657.15|17537.15|10
1642294780000|2022-01-16 00:59:40|17657.67|17537.67|17660.33|17540.33|17660.51|17540.51|17657.43|17537.43|10
1642294790000|2022-01-16 00:59:50|17660.64|17540.64|17660.91|17540.91|17660.91|17540.91|17660.64|17540.64|8
1642294800000|2022-01-16 01:00:00|17660.75|17540.75|17662.02|17542.02|17662.11|17542.11|17660.75|17540.75|10
1642294810000|2022-01-16 01:00:10|17661.34|17541.34|17662.58|17542.58|17662.58|17542.58|17661.34|17541.34|10
1642294820000|2022-01-16 01:00:20|17662.8|17542.8|17664.73|17544.73|17664.79|17544.79|17662.8|17542.8|9
1642294830000|2022-01-16 01:00:30|17665.22|17545.22|17667.43|17547.43|17667.43|17547.43|17665.22|17545.22|10
1642294840000|2022-01-16 01:00:40|17667.36|17547.36|17670.2|17550.2|17670.2|17550.2|17667.36|17547.36|10
1642294850000|2022-01-16 01:00:50|17670.23|17550.23|17673.9|17553.9|17673.9|17553.9|17670.23|17550.23|10
1642294860000|2022-01-16 01:01:00|17673.95|17553.95|17675.06|17555.06|17675.06|17555.06|17673.65|17553.65|10
1642294870000|2022-01-16 01:01:10|17675.53|17555.53|17676.35|17556.35|17676.49|17556.49|17675.32|17555.32|10
1642294880000|2022-01-16 01:01:20|17676.58|17556.58|17677.55|17557.55|17677.55|17557.55|17676.58|17556.58|7
1642294890000|2022-01-16 01:01:30|17677.15|17557.15|17679.87|17559.87|17679.88|17559.88|17677.01|17557.01|10
1642294900000|2022-01-16 01:01:40|17679.99|17559.99|17681.1|17561.1|17681.42|17561.42|17679.76|17559.76|10
1642294910000|2022-01-16 01:01:50|17681.87|17561.87|17682.7|17562.7|17682.7|17562.7|17681.17|17561.17|9
1642294920000|2022-01-16 01:02:00|17682.75|17562.75|17684.07|17564.07|17685.09|17565.09|17682.75|17562.75|10
1642294930000|2022-01-16 01:02:10|17684.9|17564.9|17686.56|17566.56|17686.68|17566.68|17684.9|17564.9|10
1642294940000|2022-01-16 01:02:20|17687.38|17567.38|17692|17572|17692|17572|17687.23|17567.23|10
1642294950000|2022-01-16 01:02:30|17692.25|17572.25|17698.48|17578.48|17698.48|17578.48|17692.25|17572.25|10
1642294960000|2022-01-16 01:02:40|17699.62|17579.62|17697.6|17577.6|17699.73|17579.73|17697.35|17577.35|10
1642294970000|2022-01-16 01:02:50|17697.87|17577.87|17698.8|17578.8|17698.8|17578.8|17697.52|17577.52|9
1642294980000|2022-01-16 01:03:00|17699.76|17579.76|17702.46|17582.46|17702.46|17582.46|17698.73|17578.73|10
1642294990000|2022-01-16 01:03:10|17701.67|17581.67|17701.26|17581.26|17701.67|17581.67|17699.55|17579.55|10
1642295000000|2022-01-16 01:03:20|17700.91|17580.91|17699.8|17579.8|17700.91|17580.91|17698.99|17578.99|10
1642295010000|2022-01-16 01:03:30|17700.28|17580.28|17700.47|17580.47|17701.12|17581.12|17700.21|17580.21|9
1642295020000|2022-01-16 01:03:40|17701.23|17581.23|17703.62|17583.62|17703.8|17583.8|17701.2|17581.2|10
1642295030000|2022-01-16 01:03:50|17703.6|17583.6|17706.05|17586.05|17706.05|17586.05|17703.2|17583.2|10
1642295040000|2022-01-16 01:04:00|17705.97|17585.97|17707.73|17587.73|17707.73|17587.73|17705.97|17585.97|10
1642295050000|2022-01-16 01:04:10|17707.77|17587.77|17708.57|17588.57|17708.71|17588.71|17707.77|17587.77|10
1642295060000|2022-01-16 01:04:20|17708.85|17588.85|17709.41|17589.41|17709.69|17589.69|17708.85|17588.85|10
1642295070000|2022-01-16 01:04:30|17709.38|17589.38|17707.2|17587.2|17709.87|17589.87|17707.2|17587.2|10
1642295080000|2022-01-16 01:04:40|17706.85|17586.85|17706.22|17586.22|17706.93|17586.93|17706.22|17586.22|9
1642295090000|2022-01-16 01:04:50|17706.33|17586.33|17706.67|17586.67|17707.03|17587.03|17706.17|17586.17|10
1642295100000|2022-01-16 01:05:00|17706.4|17586.4|17705.77|17585.77|17706.4|17586.4|17705.43|17585.43|10
1642295110000|2022-01-16 01:05:10|17705.27|17585.27|17707.31|17587.31|17707.44|17587.44|17705.27|17585.27|10
1642295120000|2022-01-16 01:05:20|17708.01|17588.01|17710.92|17590.92|17710.92|17590.92|17708.01|17588.01|10
1642295130000|2022-01-16 01:05:30|17710.78|17590.78|17710.94|17590.94|17711.36|17591.36|17710.78|17590.78|9
1642295140000|2022-01-16 01:05:40|17710.84|17590.84|17711.99|17591.99|17712.3|17592.3|17710.84|17590.84|8
1642295150000|2022-01-16 01:05:50|17711.94|17591.94|17709.17|17589.17|17711.98|17591.98|17709.17|17589.17|10
1642295160000|2022-01-16 01:06:00|17708.01|17588.01|17704.42|17584.42|17708.01|17588.01|17704.42|17584.42|10
1642295170000|2022-01-16 01:06:10|17704.1|17584.1|17703.17|17583.17|17704.1|17584.1|17702.52|17582.52|10
1642295180000|2022-01-16 01:06:20|17702.3|17582.3|17700.81|17580.81|17702.3|17582.3|17700.72|17580.72|10
1642295190000|2022-01-16 01:06:30|17700.99|17580.99|17700.5|17580.5|17700.99|17580.99|17699.76|17579.76|10
1642295200000|2022-01-16 01:06:40|17701.23|17581.23|17701.93|17581.93|17701.93|17581.93|17701.23|17581.23|9
1642295210000|2022-01-16 01:06:50|17703.03|17583.03|17704.94|17584.94|17704.98|17584.98|17702.86|17582.86|10
1642295220000|2022-01-16 01:07:00|17704.61|17584.61|17705.55|17585.55|17705.65|17585.65|17704.41|17584.41|9
1642295230000|2022-01-16 01:07:10|17705.61|17585.61|17709.02|17589.02|17709.02|17589.02|17705.61|17585.61|10
1642295240000|2022-01-16 01:07:20|17709.24|17589.24|17707.22|17587.22|17709.35|17589.35|17707.22|17587.22|9
1642295250000|2022-01-16 01:07:30|17706.97|17586.97|17706.58|17586.58|17706.97|17586.97|17706.58|17586.58|9
1642295260000|2022-01-16 01:07:40|17706.63|17586.63|17705.06|17585.06|17706.67|17586.67|17705.06|17585.06|10
1642295270000|2022-01-16 01:07:50|17704.6|17584.6|17700.57|17580.57|17704.6|17584.6|17700.57|17580.57|10
1642295280000|2022-01-16 01:08:00|17700.56|17580.56|17700.74|17580.74|17700.74|17580.74|17700.13|17580.13|10
1642295290000|2022-01-16 01:08:10|17700.95|17580.95|17699.51|17579.51|17701.19|17581.19|17699.51|17579.51|9
1642295300000|2022-01-16 01:08:20|17699.44|17579.44|17697.43|17577.43|17699.44|17579.44|17697.43|17577.43|10
1642295310000|2022-01-16 01:08:30|17697.01|17577.01|17697.18|17577.18|17697.56|17577.56|17695.84|17575.84|9
1642295320000|2022-01-16 01:08:40|17697.37|17577.37|17697.2|17577.2|17697.37|17577.37|17697.2|17577.2|10
1642295330000|2022-01-16 01:08:50|17697.22|17577.22|17697.43|17577.43|17697.72|17577.72|17697.19|17577.19|10
1642295340000|2022-01-16 01:09:00|17697.09|17577.09|17695.85|17575.85|17697.31|17577.31|17695.85|17575.85|10
1642295350000|2022-01-16 01:09:10|17695.81|17575.81|17694.77|17574.77|17695.81|17575.81|17694.69|17574.69|10
1642295360000|2022-01-16 01:09:20|17694.76|17574.76|17691.05|17571.05|17694.76|17574.76|17691.05|17571.05|10
1642295370000|2022-01-16 01:09:30|17691.02|17571.02|17693.46|17573.46|17693.46|17573.46|17691.02|17571.02|10
1642295380000|2022-01-16 01:09:40|17693.44|17573.44|17692.98|17572.98|17693.94|17573.94|17692.98|17572.98|10
1642295390000|2022-01-16 01:09:50|17693.31|17573.31|17693.81|17573.81|17693.81|17573.81|17693.18|17573.18|10
1642295400000|2022-01-16 01:10:00|17693.89|17573.89|17693.68|17573.68|17694.14|17574.14|17693.31|17573.31|9
1642295410000|2022-01-16 01:10:10|17693.15|17573.15|17694.1|17574.1|17694.1|17574.1|17693.15|17573.15|10
1642295420000|2022-01-16 01:10:20|17694.23|17574.23|17695.88|17575.88|17696.16|17576.16|17694.23|17574.23|10
1642295430000|2022-01-16 01:10:30|17695.93|17575.93|17694.45|17574.45|17695.93|17575.93|17694.45|17574.45|10
1642295440000|2022-01-16 01:10:40|17694.3|17574.3|17695.96|17575.96|17695.96|17575.96|17694.01|17574.01|10
1642295450000|2022-01-16 01:10:50|17696.5|17576.5|17697.2|17577.2|17697.2|17577.2|17696.24|17576.24|10
1642295460000|2022-01-16 01:11:00|17696.91|17576.91|17696.72|17576.72|17697.48|17577.48|17696.58|17576.58|10
1642295470000|2022-01-16 01:11:10|17696.35|17576.35|17697.46|17577.46|17697.52|17577.52|17696.35|17576.35|10
1642295480000|2022-01-16 01:11:20|17697.24|17577.24|17696.65|17576.65|17698.19|17578.19|17696.61|17576.61|10
1642295490000|2022-01-16 01:11:30|17695.85|17575.85|17688.96|17568.96|17695.85|17575.85|17688.96|17568.96|10
1642295500000|2022-01-16 01:11:40|17687.97|17567.97|17687.06|17567.06|17687.97|17567.97|17686.65|17566.65|10
1642295510000|2022-01-16 01:11:50|17687.55|17567.55|17686.7|17566.7|17687.64|17567.64|17686.7|17566.7|9
1642295520000|2022-01-16 01:12:00|17686.74|17566.74|17684.46|17564.46|17686.74|17566.74|17684.29|17564.29|10
1642295530000|2022-01-16 01:12:10|17684.45|17564.45|17683.45|17563.45|17684.45|17564.45|17683.15|17563.15|10
1642295540000|2022-01-16 01:12:20|17682.84|17562.84|17683.28|17563.28|17683.28|17563.28|17682.04|17562.04|10
1642295550000|2022-01-16 01:12:30|17683.32|17563.32|17682.38|17562.38|17683.89|17563.89|17682.38|17562.38|10
1642295560000|2022-01-16 01:12:40|17682.26|17562.26|17683.33|17563.33|17683.33|17563.33|17682.26|17562.26|10
1642295570000|2022-01-16 01:12:50|17683.48|17563.48|17685.22|17565.22|17685.81|17565.81|17683.46|17563.46|10
1642295580000|2022-01-16 01:13:00|17685.07|17565.07|17684.64|17564.64|17685.07|17565.07|17684.64|17564.64|8
1642295590000|2022-01-16 01:13:10|17684.5|17564.5|17683.73|17563.73|17684.52|17564.52|17683.16|17563.16|10
1642295600000|2022-01-16 01:13:20|17683.79|17563.79|17678.44|17558.44|17683.79|17563.79|17678.03|17558.03|10
1642295610000|2022-01-16 01:13:30|17678.02|17558.02|17679.24|17559.24|17679.64|17559.64|17678.02|17558.02|10
1642295620000|2022-01-16 01:13:40|17679.18|17559.18|17678.69|17558.69|17679.71|17559.71|17678.52|17558.52|10
1642295630000|2022-01-16 01:13:50|17678.59|17558.59|17678.6|17558.6|17679.04|17559.04|17677.51|17557.51|10
1642295640000|2022-01-16 01:14:00|17679.26|17559.26|17678.59|17558.59|17679.26|17559.26|17677.78|17557.78|10
1642295650000|2022-01-16 01:14:10|17679|17559|17676.55|17556.55|17679|17559|17676.55|17556.55|10
1642295660000|2022-01-16 01:14:20|17676.87|17556.87|17673|17553|17676.87|17556.87|17673|17553|10
1642295670000|2022-01-16 01:14:30|17672.55|17552.55|17669.39|17549.39|17672.55|17552.55|17669.33|17549.33|10
1642295680000|2022-01-16 01:14:40|17669.46|17549.46|17668.49|17548.49|17670.39|17550.39|17668.49|17548.49|10
1642295690000|2022-01-16 01:14:50|17668.3|17548.3|17666.48|17546.48|17668.3|17548.3|17666.17|17546.17|10
1642295700000|2022-01-16 01:15:00|17666.51|17546.51|17662.97|17542.97|17666.72|17546.72|17662.97|17542.97|10
1642295710000|2022-01-16 01:15:10|17663.01|17543.01|17662.45|17542.45|17663.1|17543.1|17661.81|17541.81|10
1642295720000|2022-01-16 01:15:20|17662.29|17542.29|17662.18|17542.18|17663.01|17543.01|17662.18|17542.18|9
1642295730000|2022-01-16 01:15:30|17661.91|17541.91|17661.63|17541.63|17662.3|17542.3|17661.33|17541.33|9
1642295740000|2022-01-16 01:15:40|17661.43|17541.43|17660.07|17540.07|17662.01|17542.01|17660.07|17540.07|10
1642295750000|2022-01-16 01:15:50|17659.85|17539.85|17660.1|17540.1|17660.22|17540.22|17659.63|17539.63|8
1642295760000|2022-01-16 01:16:00|17660.35|17540.35|17654.17|17534.17|17660.35|17540.35|17654.17|17534.17|10
1642295770000|2022-01-16 01:16:10|17653.67|17533.67|17650.42|17530.42|17653.67|17533.67|17650.42|17530.42|10
1642295780000|2022-01-16 01:16:20|17649.77|17529.77|17649.66|17529.66|17650.38|17530.38|17649.65|17529.65|10
1642295790000|2022-01-16 01:16:30|17649.67|17529.67|17648.75|17528.75|17649.67|17529.67|17648.75|17528.75|10
1642295800000|2022-01-16 01:16:40|17648.82|17528.82|17646.41|17526.41|17649.11|17529.11|17646.02|17526.02|10
1642295810000|2022-01-16 01:16:50|17646.03|17526.03|17646.1|17526.1|17646.61|17526.61|17645.95|17525.95|9
1642295820000|2022-01-16 01:17:00|17646.14|17526.14|17644.47|17524.47|17646.14|17526.14|17644.47|17524.47|10
1642295830000|2022-01-16 01:17:10|17644.56|17524.56|17645.57|17525.57|17645.65|17525.65|17644.41|17524.41|10
1642295840000|2022-01-16 01:17:20|17645.22|17525.22|17646.26|17526.26|17646.56|17526.56|17645.17|17525.17|9
1642295850000|2022-01-16 01:17:30|17646.19|17526.19|17646.58|17526.58|17646.58|17526.58|17646.02|17526.02|10
1642295860000|2022-01-16 01:17:40|17646.32|17526.32|17646.81|17526.81|17646.9|17526.9|17646.32|17526.32|10
1642295870000|2022-01-16 01:17:50|17647|17527|17646.88|17526.88|17647.35|17527.35|17646.84|17526.84|10
1642295880000|2022-01-16 01:18:00|17646.97|17526.97|17645.49|17525.49|17647.25|17527.25|17645.4|17525.4|10
1642295890000|2022-01-16 01:18:10|17644.91|17524.91|17637.46|17517.46|17644.91|17524.91|17637.46|17517.46|10
1642295900000|2022-01-16 01:18:20|17637.85|17517.85|17637.93|17517.93|17638.26|17518.26|17637.49|17517.49|10
1642295910000|2022-01-16 01:18:30|17637.51|17517.51|17637.63|17517.63|17637.63|17517.63|17636.4|17516.4|10
1642295920000|2022-01-16 01:18:40|17637.83|17517.83|17638.87|17518.87|17638.87|17518.87|17637.83|17517.83|10
1642295930000|2022-01-16 01:18:50|17638.97|17518.97|17638.53|17518.53|17640.59|17520.59|17638.53|17518.53|10
1642295940000|2022-01-16 01:19:00|17638.38|17518.38|17642.38|17522.38|17642.85|17522.85|17638.38|17518.38|10
1642295950000|2022-01-16 01:19:10|17642.81|17522.81|17643.65|17523.65|17643.9|17523.9|17642.81|17522.81|10
1642295960000|2022-01-16 01:19:20|17643.68|17523.68|17646.49|17526.49|17646.49|17526.49|17643.65|17523.65|10
1642295970000|2022-01-16 01:19:30|17646.92|17526.92|17651.91|17531.91|17651.91|17531.91|17646.92|17526.92|10
1642295980000|2022-01-16 01:19:40|17652.33|17532.33|17653.42|17533.42|17653.47|17533.47|17650.53|17530.53|10
1642295990000|2022-01-16 01:19:50|17653.65|17533.65|17656.13|17536.13|17656.13|17536.13|17653.65|17533.65|10
1642296000000|2022-01-16 01:20:00|17656.26|17536.26|17656.43|17536.43|17656.9|17536.9|17656.25|17536.25|10
1642296010000|2022-01-16 01:20:10|17656.51|17536.51|17658.55|17538.55|17658.64|17538.64|17656.51|17536.51|10
1642296020000|2022-01-16 01:20:20|17659.42|17539.42|17659.82|17539.82|17659.82|17539.82|17658.98|17538.98|10
1642296030000|2022-01-16 01:20:30|17659.67|17539.67|17660.25|17540.25|17660.9|17540.9|17659.61|17539.61|10
1642296040000|2022-01-16 01:20:40|17660.23|17540.23|17660.57|17540.57|17660.66|17540.66|17660.23|17540.23|9
1642296050000|2022-01-16 01:20:50|17660.06|17540.06|17659.85|17539.85|17660.16|17540.16|17659.81|17539.81|9
1642296060000|2022-01-16 01:21:00|17659.96|17539.96|17661.18|17541.18|17661.25|17541.25|17659.96|17539.96|10
1642296070000|2022-01-16 01:21:10|17661.14|17541.14|17660.97|17540.97|17661.38|17541.38|17660.92|17540.92|10
1642296080000|2022-01-16 01:21:20|17660.88|17540.88|17659.83|17539.83|17660.88|17540.88|17659.56|17539.56|10
1642296090000|2022-01-16 01:21:30|17659.92|17539.92|17658.12|17538.12|17659.92|17539.92|17658.12|17538.12|10
1642296100000|2022-01-16 01:21:40|17658.34|17538.34|17657.96|17537.96|17658.91|17538.91|17657.96|17537.96|10
1642296110000|2022-01-16 01:21:50|17658.28|17538.28|17658.17|17538.17|17658.28|17538.28|17657.67|17537.67|10
1642296120000|2022-01-16 01:22:00|17658.13|17538.13|17657.75|17537.75|17658.24|17538.24|17657.67|17537.67|9
1642296130000|2022-01-16 01:22:10|17657.34|17537.34|17654.78|17534.78|17657.34|17537.34|17654.78|17534.78|9
1642296140000|2022-01-16 01:22:20|17654.71|17534.71|17654.34|17534.34|17654.71|17534.71|17654.26|17534.26|10
1642296150000|2022-01-16 01:22:30|17654.51|17534.51|17651.65|17531.65|17654.52|17534.52|17651.65|17531.65|10
1642296160000|2022-01-16 01:22:40|17651.29|17531.29|17650.18|17530.18|17651.46|17531.46|17650.18|17530.18|10
1642296170000|2022-01-16 01:22:50|17649.69|17529.69|17647.6|17527.6|17649.86|17529.86|17647.6|17527.6|8
1642296180000|2022-01-16 01:23:00|17647.51|17527.51|17645.11|17525.11|17647.51|17527.51|17645.11|17525.11|10
1642296190000|2022-01-16 01:23:10|17645.49|17525.49|17644.37|17524.37|17645.73|17525.73|17644.37|17524.37|10
1642296200000|2022-01-16 01:23:20|17644.31|17524.31|17645.85|17525.85|17645.89|17525.89|17644.05|17524.05|9
1642296210000|2022-01-16 01:23:30|17645.98|17525.98|17648.15|17528.15|17648.15|17528.15|17645.98|17525.98|10
1642296220000|2022-01-16 01:23:40|17648.29|17528.29|17646.82|17526.82|17648.78|17528.78|17646.82|17526.82|10
1642296230000|2022-01-16 01:23:50|17646.96|17526.96|17646.29|17526.29|17646.96|17526.96|17646.26|17526.26|9
1642296240000|2022-01-16 01:24:00|17646.35|17526.35|17645.71|17525.71|17646.35|17526.35|17645.46|17525.46|9
1642296250000|2022-01-16 01:24:10|17646.17|17526.17|17646.64|17526.64|17646.64|17526.64|17645.75|17525.75|9
1642296260000|2022-01-16 01:24:20|17646.63|17526.63|17645.99|17525.99|17646.66|17526.66|17645.99|17525.99|10
1642296270000|2022-01-16 01:24:30|17645.89|17525.89|17645.44|17525.44|17645.94|17525.94|17645.44|17525.44|10
1642296280000|2022-01-16 01:24:40|17645.35|17525.35|17646.86|17526.86|17646.86|17526.86|17645.33|17525.33|9
1642296290000|2022-01-16 01:24:50|17647.15|17527.15|17647.65|17527.65|17647.82|17527.82|17647.09|17527.09|9
1642296300000|2022-01-16 01:25:00|17646.96|17526.96|17646.19|17526.19|17647.5|17527.5|17646.19|17526.19|10
1642296310000|2022-01-16 01:25:10|17646.02|17526.02|17648.85|17528.85|17648.85|17528.85|17645.17|17525.17|10
1642296320000|2022-01-16 01:25:20|17649.88|17529.88|17649.79|17529.79|17649.88|17529.88|17648.97|17528.97|10
1642296330000|2022-01-16 01:25:30|17649.52|17529.52|17646.36|17526.36|17649.69|17529.69|17646.36|17526.36|10
1642296340000|2022-01-16 01:25:40|17646.72|17526.72|17646.26|17526.26|17646.72|17526.72|17645.96|17525.96|10
1642296350000|2022-01-16 01:25:50|17646.06|17526.06|17644.17|17524.17|17646.06|17526.06|17644.17|17524.17|9
1642296360000|2022-01-16 01:26:00|17643.82|17523.82|17642.64|17522.64|17644.35|17524.35|17642.64|17522.64|10
1642296370000|2022-01-16 01:26:10|17642.54|17522.54|17640.9|17520.9|17642.54|17522.54|17640.9|17520.9|10
1642296380000|2022-01-16 01:26:20|17640.79|17520.79|17637.26|17517.26|17641.19|17521.19|17637.26|17517.26|10
1642296390000|2022-01-16 01:26:30|17636.94|17516.94|17635.33|17515.33|17636.94|17516.94|17635.21|17515.21|10
1642296400000|2022-01-16 01:26:40|17635.15|17515.15|17633.3|17513.3|17635.55|17515.55|17633.3|17513.3|10
1642296410000|2022-01-16 01:26:50|17632.55|17512.55|17632.33|17512.33|17632.56|17512.56|17631.59|17511.59|10
1642296420000|2022-01-16 01:27:00|17632.38|17512.38|17628.62|17508.62|17632.54|17512.54|17628.62|17508.62|10
1642296430000|2022-01-16 01:27:10|17628.72|17508.72|17628.97|17508.97|17629.92|17509.92|17628.72|17508.72|10
1642296440000|2022-01-16 01:27:20|17628.77|17508.77|17629.44|17509.44|17629.81|17509.81|17628.77|17508.77|10
1642296450000|2022-01-16 01:27:30|17629.13|17509.13|17633.75|17513.75|17633.8|17513.8|17629.13|17509.13|10
1642296460000|2022-01-16 01:27:40|17633.85|17513.85|17634.87|17514.87|17634.91|17514.91|17633.85|17513.85|10
1642296470000|2022-01-16 01:27:50|17634.49|17514.49|17635.68|17515.68|17635.86|17515.86|17634.49|17514.49|10
1642296480000|2022-01-16 01:28:00|17635.74|17515.74|17635.9|17515.9|17636.11|17516.11|17635.35|17515.35|10
1642296490000|2022-01-16 01:28:10|17635.54|17515.54|17635.86|17515.86|17636.06|17516.06|17635.54|17515.54|10
1642296500000|2022-01-16 01:28:20|17635.67|17515.67|17636.81|17516.81|17636.81|17516.81|17635.67|17515.67|9
1642296510000|2022-01-16 01:28:30|17636.5|17516.5|17636.12|17516.12|17636.76|17516.76|17636.01|17516.01|9
1642296520000|2022-01-16 01:28:40|17635.65|17515.65|17637.05|17517.05|17637.05|17517.05|17635.65|17515.65|8
1642296530000|2022-01-16 01:28:50|17636.6|17516.6|17637.42|17517.42|17637.42|17517.42|17636.48|17516.48|9
1642296540000|2022-01-16 01:29:00|17637.81|17517.81|17639.45|17519.45|17639.45|17519.45|17637.73|17517.73|10
1642296550000|2022-01-16 01:29:10|17640.11|17520.11|17642.76|17522.76|17642.76|17522.76|17640.11|17520.11|10
1642296560000|2022-01-16 01:29:20|17643.11|17523.11|17646.98|17526.98|17646.98|17526.98|17643.11|17523.11|10
1642296570000|2022-01-16 01:29:30|17647.02|17527.02|17646.72|17526.72|17647.02|17527.02|17646.59|17526.59|9
1642296580000|2022-01-16 01:29:40|17647.08|17527.08|17648.55|17528.55|17648.66|17528.66|17647.08|17527.08|10
1642296590000|2022-01-16 01:29:50|17648.95|17528.95|17651.87|17531.87|17651.87|17531.87|17648.95|17528.95|10
1642296600000|2022-01-16 01:30:00|17652.17|17532.17|17650.7|17530.7|17652.17|17532.17|17650.7|17530.7|10
1642296610000|2022-01-16 01:30:10|17650.43|17530.43|17651.72|17531.72|17651.72|17531.72|17649.46|17529.46|10
1642296620000|2022-01-16 01:30:20|17651.85|17531.85|17654.68|17534.68|17654.68|17534.68|17651.85|17531.85|10
1642296630000|2022-01-16 01:30:30|17654.76|17534.76|17656.23|17536.23|17656.23|17536.23|17654.76|17534.76|10
1642296640000|2022-01-16 01:30:40|17656.05|17536.05|17662.3|17542.3|17662.3|17542.3|17656.05|17536.05|10
1642296650000|2022-01-16 01:30:50|17662.59|17542.59|17662.74|17542.74|17663.28|17543.28|17662.59|17542.59|10
1642296660000|2022-01-16 01:31:00|17662.73|17542.73|17665.31|17545.31|17666.15|17546.15|17662.73|17542.73|10
1642296670000|2022-01-16 01:31:10|17665.6|17545.6|17667.6|17547.6|17667.87|17547.87|17665.6|17545.6|10
1642296680000|2022-01-16 01:31:20|17667.4|17547.4|17666.57|17546.57|17667.5|17547.5|17666.51|17546.51|9
1642296690000|2022-01-16 01:31:30|17666.6|17546.6|17662.61|17542.61|17666.82|17546.82|17662.61|17542.61|10
1642296700000|2022-01-16 01:31:40|17662.37|17542.37|17664.39|17544.39|17664.39|17544.39|17662.37|17542.37|10
1642296710000|2022-01-16 01:31:50|17664.92|17544.92|17667.82|17547.82|17667.82|17547.82|17664.83|17544.83|10
1642296720000|2022-01-16 01:32:00|17667.29|17547.29|17667.11|17547.11|17668.28|17548.28|17667.11|17547.11|10
1642296730000|2022-01-16 01:32:10|17667.64|17547.64|17669.01|17549.01|17669.01|17549.01|17667.55|17547.55|10
1642296740000|2022-01-16 01:32:20|17669.13|17549.13|17670.52|17550.52|17670.93|17550.93|17668.66|17548.66|10
1642296750000|2022-01-16 01:32:30|17671.09|17551.09|17671.38|17551.38|17671.38|17551.38|17670.6|17550.6|10
1642296760000|2022-01-16 01:32:40|17671.45|17551.45|17674.09|17554.09|17674.63|17554.63|17670.98|17550.98|10
1642296770000|2022-01-16 01:32:50|17673.9|17553.9|17672.89|17552.89|17673.91|17553.91|17672.89|17552.89|10
1642296780000|2022-01-16 01:33:00|17672.58|17552.58|17669.21|17549.21|17672.58|17552.58|17669.21|17549.21|10
1642296790000|2022-01-16 01:33:10|17669.5|17549.5|17670.66|17550.66|17670.66|17550.66|17669.5|17549.5|10
1642296800000|2022-01-16 01:33:20|17670.72|17550.72|17670.01|17550.01|17671.12|17551.12|17669.85|17549.85|10
1642296810000|2022-01-16 01:33:30|17670.18|17550.18|17670.29|17550.29|17670.54|17550.54|17670.04|17550.04|10
1642296820000|2022-01-16 01:33:40|17670.18|17550.18|17670.26|17550.26|17670.6|17550.6|17670.09|17550.09|9
1642296830000|2022-01-16 01:33:50|17670.09|17550.09|17668.77|17548.77|17670.52|17550.52|17668.77|17548.77|10
1642296840000|2022-01-16 01:34:00|17668.42|17548.42|17665.51|17545.51|17668.42|17548.42|17665.33|17545.33|10
1642296850000|2022-01-16 01:34:10|17665.74|17545.74|17667.07|17547.07|17667.15|17547.15|17665.69|17545.69|9
1642296860000|2022-01-16 01:34:20|17667.32|17547.32|17665.59|17545.59|17667.32|17547.32|17665.59|17545.59|10
1642296870000|2022-01-16 01:34:30|17665.63|17545.63|17660.81|17540.81|17665.63|17545.63|17660.81|17540.81|10
1642296880000|2022-01-16 01:34:40|17660.39|17540.39|17656.98|17536.98|17660.39|17540.39|17656.98|17536.98|9
1642296890000|2022-01-16 01:34:50|17656.44|17536.44|17655.87|17535.87|17656.44|17536.44|17655.8|17535.8|10
1642296900000|2022-01-16 01:35:00|17655.9|17535.9|17655.95|17535.95|17655.95|17535.95|17655.35|17535.35|10
1642296910000|2022-01-16 01:35:10|17655.87|17535.87|17656.32|17536.32|17656.52|17536.52|17655.87|17535.87|10
1642296920000|2022-01-16 01:35:20|17656.4|17536.4|17653.79|17533.79|17656.4|17536.4|17653.79|17533.79|10
1642296930000|2022-01-16 01:35:30|17652.96|17532.96|17651.07|17531.07|17652.98|17532.98|17651.07|17531.07|10
1642296940000|2022-01-16 01:35:40|17650.97|17530.97|17652.14|17532.14|17652.93|17532.93|17650.85|17530.85|10
1642296950000|2022-01-16 01:35:50|17652.25|17532.25|17653.52|17533.52|17653.57|17533.57|17652.06|17532.06|10
1642296960000|2022-01-16 01:36:00|17653.39|17533.39|17652.54|17532.54|17653.66|17533.66|17652.54|17532.54|10
1642296970000|2022-01-16 01:36:10|17652.48|17532.48|17650.85|17530.85|17652.48|17532.48|17650.45|17530.45|9
1642296980000|2022-01-16 01:36:20|17650.52|17530.52|17649.42|17529.42|17650.52|17530.52|17649.18|17529.18|10
1642296990000|2022-01-16 01:36:30|17649.32|17529.32|17651.39|17531.39|17651.67|17531.67|17649.32|17529.32|9
1642297000000|2022-01-16 01:36:40|17651.46|17531.46|17649.3|17529.3|17651.46|17531.46|17649.3|17529.3|9
1642297010000|2022-01-16 01:36:50|17648.6|17528.6|17644.51|17524.51|17648.6|17528.6|17644.51|17524.51|10
1642297020000|2022-01-16 01:37:00|17644.58|17524.58|17643.07|17523.07|17645.04|17525.04|17643.07|17523.07|10
1642297030000|2022-01-16 01:37:10|17643.23|17523.23|17645.19|17525.19|17645.5|17525.5|17643.23|17523.23|10
1642297040000|2022-01-16 01:37:20|17645.07|17525.07|17644.73|17524.73|17645.31|17525.31|17644.5|17524.5|10
1642297050000|2022-01-16 01:37:30|17645.25|17525.25|17646.43|17526.43|17646.49|17526.49|17645.25|17525.25|10
1642297060000|2022-01-16 01:37:40|17646.47|17526.47|17648.75|17528.75|17648.75|17528.75|17646.47|17526.47|10
1642297070000|2022-01-16 01:37:50|17648.68|17528.68|17646.95|17526.95|17648.72|17528.72|17646.2|17526.2|10
1642297080000|2022-01-16 01:38:00|17647.15|17527.15|17647.64|17527.64|17647.64|17527.64|17646.8|17526.8|10
1642297090000|2022-01-16 01:38:10|17648.1|17528.1|17650.54|17530.54|17650.54|17530.54|17648.1|17528.1|10
1642297100000|2022-01-16 01:38:20|17650.76|17530.76|17651.6|17531.6|17651.77|17531.77|17650.76|17530.76|10
1642297110000|2022-01-16 01:38:30|17651.38|17531.38|17651.05|17531.05|17651.43|17531.43|17650.97|17530.97|10
1642297120000|2022-01-16 01:38:40|17651.29|17531.29|17651.68|17531.68|17651.68|17531.68|17650.42|17530.42|10
1642297130000|2022-01-16 01:38:50|17652.27|17532.27|17658.1|17538.1|17658.1|17538.1|17652.27|17532.27|10
1642297140000|2022-01-16 01:39:00|17658.58|17538.58|17656.96|17536.96|17658.62|17538.62|17656.6|17536.6|10
1642297150000|2022-01-16 01:39:10|17657.42|17537.42|17657.67|17537.67|17658.26|17538.26|17657.35|17537.35|10
1642297160000|2022-01-16 01:39:20|17658.38|17538.38|17656.68|17536.68|17658.38|17538.38|17656.68|17536.68|10
1642297170000|2022-01-16 01:39:30|17656.54|17536.54|17654.81|17534.81|17656.54|17536.54|17654.81|17534.81|10
1642297180000|2022-01-16 01:39:40|17654.42|17534.42|17654.27|17534.27|17654.49|17534.49|17653.61|17533.61|10
1642297190000|2022-01-16 01:39:50|17654.23|17534.23|17654.64|17534.64|17655.38|17535.38|17654.23|17534.23|9
1642297200000|2022-01-16 01:40:00|17654.33|17534.33|17652.41|17532.41|17655.01|17535.01|17651.57|17531.57|10
1642297210000|2022-01-16 01:40:10|17652.36|17532.36|17653.05|17533.05|17653.05|17533.05|17652.04|17532.04|10
1642297220000|2022-01-16 01:40:20|17653.39|17533.39|17655.58|17535.58|17655.58|17535.58|17653.39|17533.39|10
1642297230000|2022-01-16 01:40:30|17655.5|17535.5|17657.21|17537.21|17657.21|17537.21|17655.47|17535.47|10
1642297240000|2022-01-16 01:40:40|17657.44|17537.44|17656.99|17536.99|17657.44|17537.44|17656.95|17536.95|10
1642297250000|2022-01-16 01:40:50|17657.02|17537.02|17656.97|17536.97|17657.16|17537.16|17656.54|17536.54|10
1642297260000|2022-01-16 01:41:00|17656.41|17536.41|17655.62|17535.62|17656.41|17536.41|17655.21|17535.21|10
1642297270000|2022-01-16 01:41:10|17655.49|17535.49|17656.26|17536.26|17656.26|17536.26|17654.85|17534.85|10
1642297280000|2022-01-16 01:41:20|17656.43|17536.43|17659.17|17539.17|17659.17|17539.17|17656.43|17536.43|10
1642297290000|2022-01-16 01:41:30|17659.09|17539.09|17659.18|17539.18|17659.47|17539.47|17658.83|17538.83|10
1642297300000|2022-01-16 01:41:40|17659.07|17539.07|17659.24|17539.24|17659.24|17539.24|17658.46|17538.46|10
1642297310000|2022-01-16 01:41:50|17659.28|17539.28|17660.07|17540.07|17660.07|17540.07|17659.27|17539.27|9
1642297320000|2022-01-16 01:42:00|17659.99|17539.99|17661.82|17541.82|17661.82|17541.82|17659.81|17539.81|10
1642297330000|2022-01-16 01:42:10|17662.33|17542.33|17665.79|17545.79|17665.84|17545.84|17662.33|17542.33|10
1642297340000|2022-01-16 01:42:20|17666.45|17546.45|17670.63|17550.63|17670.63|17550.63|17666.45|17546.45|10
1642297350000|2022-01-16 01:42:30|17670.38|17550.38|17671.47|17551.47|17671.47|17551.47|17670.38|17550.38|10
1642297360000|2022-01-16 01:42:40|17671.99|17551.99|17672.45|17552.45|17672.65|17552.65|17671.79|17551.79|9
1642297370000|2022-01-16 01:42:50|17672.52|17552.52|17672.66|17552.66|17672.91|17552.91|17672.52|17552.52|9
1642297380000|2022-01-16 01:43:00|17673.18|17553.18|17672.62|17552.62|17673.24|17553.24|17672.26|17552.26|10
1642297390000|2022-01-16 01:43:10|17672.78|17552.78|17672.8|17552.8|17672.8|17552.8|17671.56|17551.56|9
1642297400000|2022-01-16 01:43:20|17672.73|17552.73|17674.14|17554.14|17674.14|17554.14|17672.51|17552.51|10
1642297410000|2022-01-16 01:43:30|17674.05|17554.05|17674.39|17554.39|17674.39|17554.39|17674.05|17554.05|9
1642297420000|2022-01-16 01:43:40|17674.79|17554.79|17676.67|17556.67|17676.7|17556.7|17674.79|17554.79|10
1642297430000|2022-01-16 01:43:50|17676.79|17556.79|17677.35|17557.35|17677.59|17557.59|17676.76|17556.76|9
1642297440000|2022-01-16 01:44:00|17677.27|17557.27|17676.52|17556.52|17677.57|17557.57|17676.52|17556.52|10
1642297450000|2022-01-16 01:44:10|17676.8|17556.8|17677.27|17557.27|17678.12|17558.12|17676.8|17556.8|10
1642297460000|2022-01-16 01:44:20|17676.97|17556.97|17675.9|17555.9|17677.05|17557.05|17675.9|17555.9|10
1642297470000|2022-01-16 01:44:30|17675.97|17555.97|17676.07|17556.07|17676.24|17556.24|17675.87|17555.87|10
1642297480000|2022-01-16 01:44:40|17676.06|17556.06|17676.59|17556.59|17676.87|17556.87|17676.06|17556.06|9
1642297490000|2022-01-16 01:44:50|17676.45|17556.45|17676.27|17556.27|17676.82|17556.82|17676.05|17556.05|9
1642297500000|2022-01-16 01:45:00|17676.25|17556.25|17674.65|17554.65|17676.7|17556.7|17674.39|17554.39|10
1642297510000|2022-01-16 01:45:10|17674.37|17554.37|17674.78|17554.78|17675.01|17555.01|17674.37|17554.37|10
1642297520000|2022-01-16 01:45:20|17674.6|17554.6|17674.19|17554.19|17674.65|17554.65|17674.19|17554.19|10
1642297530000|2022-01-16 01:45:30|17673.91|17553.91|17673.23|17553.23|17673.91|17553.91|17673.23|17553.23|9
1642297540000|2022-01-16 01:45:40|17673.05|17553.05|17673.08|17553.08|17673.29|17553.29|17672.87|17552.87|10
1642297550000|2022-01-16 01:45:50|17673.07|17553.07|17671.94|17551.94|17673.32|17553.32|17671.94|17551.94|10
1642297560000|2022-01-16 01:46:00|17671.59|17551.59|17670.33|17550.33|17671.67|17551.67|17669.48|17549.48|10
1642297570000|2022-01-16 01:46:10|17669.07|17549.07|17667.19|17547.19|17669.07|17549.07|17667.19|17547.19|9
1642297580000|2022-01-16 01:46:20|17667.11|17547.11|17667.13|17547.13|17667.2|17547.2|17666.96|17546.96|10
1642297590000|2022-01-16 01:46:30|17666.95|17546.95|17666.03|17546.03|17667.35|17547.35|17665.97|17545.97|7
1642297600000|2022-01-16 01:46:40|17666.12|17546.12|17665.45|17545.45|17666.12|17546.12|17665.31|17545.31|10
1642297610000|2022-01-16 01:46:50|17665.26|17545.26|17663.25|17543.25|17665.26|17545.26|17663.25|17543.25|10
1642297620000|2022-01-16 01:47:00|17663.37|17543.37|17663.2|17543.2|17663.45|17543.45|17662.94|17542.94|10
1642297630000|2022-01-16 01:47:10|17662.96|17542.96|17661.21|17541.21|17662.96|17542.96|17661.21|17541.21|8
1642297640000|2022-01-16 01:47:20|17661.38|17541.38|17660.08|17540.08|17661.38|17541.38|17659.88|17539.88|9
1642297650000|2022-01-16 01:47:30|17659.8|17539.8|17659.09|17539.09|17659.81|17539.81|17658.94|17538.94|9
1642297660000|2022-01-16 01:47:40|17659.45|17539.45|17655.4|17535.4|17659.45|17539.45|17655.4|17535.4|10
1642297670000|2022-01-16 01:47:50|17654.66|17534.66|17654.3|17534.3|17654.66|17534.66|17654.09|17534.09|10
1642297680000|2022-01-16 01:48:00|17654.38|17534.38|17656.24|17536.24|17656.32|17536.32|17654.38|17534.38|9
1642297690000|2022-01-16 01:48:10|17656.25|17536.25|17656.2|17536.2|17656.35|17536.35|17656.14|17536.14|9
1642297700000|2022-01-16 01:48:20|17656.61|17536.61|17658.5|17538.5|17658.5|17538.5|17656.61|17536.61|9
1642297710000|2022-01-16 01:48:30|17659.38|17539.38|17663.23|17543.23|17663.23|17543.23|17659.15|17539.15|10
1642297720000|2022-01-16 01:48:40|17663.58|17543.58|17663.77|17543.77|17663.84|17543.84|17663.49|17543.49|10
1642297730000|2022-01-16 01:48:50|17663.8|17543.8|17663.61|17543.61|17663.8|17543.8|17663.51|17543.51|10
1642297740000|2022-01-16 01:49:00|17663.56|17543.56|17663.05|17543.05|17663.56|17543.56|17661.92|17541.92|10
1642297750000|2022-01-16 01:49:10|17663.09|17543.09|17663.7|17543.7|17664.03|17544.03|17662.91|17542.91|10
1642297760000|2022-01-16 01:49:20|17663.87|17543.87|17665.93|17545.93|17665.93|17545.93|17663.87|17543.87|9
1642297770000|2022-01-16 01:49:30|17665.36|17545.36|17665.91|17545.91|17666.3|17546.3|17665.36|17545.36|9
1642297780000|2022-01-16 01:49:40|17666.36|17546.36|17665.07|17545.07|17666.36|17546.36|17665.07|17545.07|10
1642297790000|2022-01-16 01:49:50|17665|17545|17665.12|17545.12|17665.23|17545.23|17664.97|17544.97|9
1642297800000|2022-01-16 01:50:00|17664.99|17544.99|17664.13|17544.13|17664.99|17544.99|17664.13|17544.13|9
1642297810000|2022-01-16 01:50:10|17664.01|17544.01|17663.44|17543.44|17664.4|17544.4|17663.39|17543.39|10
1642297820000|2022-01-16 01:50:20|17663.88|17543.88|17665.18|17545.18|17665.18|17545.18|17663.48|17543.48|10
1642297830000|2022-01-16 01:50:30|17665.11|17545.11|17666.53|17546.53|17666.53|17546.53|17665.11|17545.11|10
1642297840000|2022-01-16 01:50:40|17667.07|17547.07|17667.05|17547.05|17667.42|17547.42|17666.44|17546.44|10
1642297850000|2022-01-16 01:50:50|17667.45|17547.45|17667.86|17547.86|17667.9|17547.9|17666.83|17546.83|10
1642297860000|2022-01-16 01:51:00|17667.58|17547.58|17668.39|17548.39|17668.39|17548.39|17667.03|17547.03|10
1642297870000|2022-01-16 01:51:10|17668.28|17548.28|17668.14|17548.14|17668.28|17548.28|17667.7|17547.7|10
1642297880000|2022-01-16 01:51:20|17667.41|17547.41|17669.17|17549.17|17669.37|17549.37|17667.41|17547.41|8
1642297890000|2022-01-16 01:51:30|17669.2|17549.2|17670.33|17550.33|17670.68|17550.68|17669.2|17549.2|9
1642297900000|2022-01-16 01:51:40|17670.48|17550.48|17669.27|17549.27|17670.48|17550.48|17669.16|17549.16|8
1642297910000|2022-01-16 01:51:50|17669.65|17549.65|17668.88|17548.88|17669.65|17549.65|17668.6|17548.6|9
1642297920000|2022-01-16 01:52:00|17669.07|17549.07|17664.17|17544.17|17669.07|17549.07|17664.17|17544.17|10
1642297930000|2022-01-16 01:52:10|17664.09|17544.09|17665.88|17545.88|17666.07|17546.07|17664.09|17544.09|10
1642297940000|2022-01-16 01:52:20|17665.75|17545.75|17664.47|17544.47|17666.01|17546.01|17664.46|17544.46|10
1642297950000|2022-01-16 01:52:30|17662.9|17542.9|17660.41|17540.41|17662.9|17542.9|17660.41|17540.41|10
1642297960000|2022-01-16 01:52:40|17661.34|17541.34|17659.95|17539.95|17661.34|17541.34|17659.95|17539.95|10
1642297970000|2022-01-16 01:52:50|17660.77|17540.77|17661.5|17541.5|17661.94|17541.94|17660.74|17540.74|8
1642297980000|2022-01-16 01:53:00|17661.38|17541.38|17660.08|17540.08|17661.38|17541.38|17659.99|17539.99|9
1642297990000|2022-01-16 01:53:10|17660.16|17540.16|17659.94|17539.94|17660.68|17540.68|17659.8|17539.8|10
1642298000000|2022-01-16 01:53:20|17659.88|17539.88|17659.4|17539.4|17659.88|17539.88|17659.31|17539.31|9
1642298010000|2022-01-16 01:53:30|17659.28|17539.28|17659.4|17539.4|17659.53|17539.53|17659.08|17539.08|10
1642298020000|2022-01-16 01:53:40|17659.41|17539.41|17658.52|17538.52|17659.62|17539.62|17658.52|17538.52|9
1642298030000|2022-01-16 01:53:50|17658.22|17538.22|17654.94|17534.94|17658.22|17538.22|17654.94|17534.94|10
1642298040000|2022-01-16 01:54:00|17654.93|17534.93|17654.34|17534.34|17654.93|17534.93|17654.1|17534.1|9
1642298050000|2022-01-16 01:54:10|17654.21|17534.21|17655.44|17535.44|17655.44|17535.44|17654.21|17534.21|9
1642298060000|2022-01-16 01:54:20|17655.93|17535.93|17655.89|17535.89|17656.45|17536.45|17655.78|17535.78|10
1642298070000|2022-01-16 01:54:30|17655.9|17535.9|17655.5|17535.5|17656.2|17536.2|17655.41|17535.41|10
1642298080000|2022-01-16 01:54:40|17655.56|17535.56|17655.91|17535.91|17655.91|17535.91|17655.23|17535.23|10
1642298090000|2022-01-16 01:54:50|17655.99|17535.99|17655.98|17535.98|17656.49|17536.49|17655.68|17535.68|10
1642298100000|2022-01-16 01:55:00|17654.68|17534.68|17652.6|17532.6|17654.68|17534.68|17652.19|17532.19|10
1642298110000|2022-01-16 01:55:10|17652.61|17532.61|17653.28|17533.28|17653.28|17533.28|17652.06|17532.06|10
1642298120000|2022-01-16 01:55:20|17653.49|17533.49|17653.72|17533.72|17653.99|17533.99|17653.49|17533.49|9
1642298130000|2022-01-16 01:55:30|17653.27|17533.27|17653.47|17533.47|17653.47|17533.47|17652.94|17532.94|9
1642298140000|2022-01-16 01:55:40|17653.44|17533.44|17652.8|17532.8|17653.44|17533.44|17652.46|17532.46|8
1642298150000|2022-01-16 01:55:50|17652.48|17532.48|17651.26|17531.26|17652.7|17532.7|17651.26|17531.26|9
1642298160000|2022-01-16 01:56:00|17650.23|17530.23|17646.77|17526.77|17650.23|17530.23|17646.77|17526.77|9
1642298170000|2022-01-16 01:56:10|17646.78|17526.78|17645.43|17525.43|17646.98|17526.98|17645.43|17525.43|9
1642298180000|2022-01-16 01:56:20|17645.39|17525.39|17641.63|17521.63|17645.51|17525.51|17641.63|17521.63|10
1642298190000|2022-01-16 01:56:30|17640.88|17520.88|17641.14|17521.14|17641.14|17521.14|17640.37|17520.37|8
1642298200000|2022-01-16 01:56:40|17640.78|17520.78|17641.78|17521.78|17641.78|17521.78|17640.76|17520.76|9
1642298210000|2022-01-16 01:56:50|17642.47|17522.47|17642.34|17522.34|17642.54|17522.54|17642.1|17522.1|8
1642298220000|2022-01-16 01:57:00|17641.96|17521.96|17642.61|17522.61|17642.61|17522.61|17641.57|17521.57|10
1642298230000|2022-01-16 01:57:10|17642.12|17522.12|17643.73|17523.73|17643.73|17523.73|17642.12|17522.12|10
1642298240000|2022-01-16 01:57:20|17644.27|17524.27|17644.65|17524.65|17644.9|17524.9|17644.21|17524.21|9
1642298250000|2022-01-16 01:57:30|17645.54|17525.54|17646.7|17526.7|17647.02|17527.02|17645.54|17525.54|10
1642298260000|2022-01-16 01:57:40|17647.07|17527.07|17646.96|17526.96|17647.14|17527.14|17646.96|17526.96|9
1642298270000|2022-01-16 01:57:50|17646.99|17526.99|17646.28|17526.28|17647|17527|17646.28|17526.28|10
1642298280000|2022-01-16 01:58:00|17646.26|17526.26|17645.01|17525.01|17646.26|17526.26|17644.87|17524.87|9
1642298290000|2022-01-16 01:58:10|17645.15|17525.15|17644.08|17524.08|17645.15|17525.15|17644.08|17524.08|10
1642298300000|2022-01-16 01:58:20|17644.03|17524.03|17643.91|17523.91|17644.14|17524.14|17643.65|17523.65|9
1642298310000|2022-01-16 01:58:30|17643.56|17523.56|17644.1|17524.1|17644.11|17524.11|17643.41|17523.41|10
1642298320000|2022-01-16 01:58:40|17644.17|17524.17|17643.98|17523.98|17644.23|17524.23|17643.73|17523.73|10
1642298330000|2022-01-16 01:58:50|17643.62|17523.62|17643.24|17523.24|17643.72|17523.72|17643.19|17523.19|10
1642298340000|2022-01-16 01:59:00|17643.46|17523.46|17643.56|17523.56|17643.67|17523.67|17642.93|17522.93|10
1642298350000|2022-01-16 01:59:10|17643.52|17523.52|17641.55|17521.55|17643.69|17523.69|17641.46|17521.46|10
1642298360000|2022-01-16 01:59:20|17641.45|17521.45|17637.33|17517.33|17641.45|17521.45|17637.33|17517.33|10
1642298370000|2022-01-16 01:59:30|17635.26|17515.26|17631.65|17511.65|17635.26|17515.26|17631.65|17511.65|10
1642298380000|2022-01-16 01:59:40|17631.28|17511.28|17625.8|17505.8|17631.28|17511.28|17625.8|17505.8|10
1642298390000|2022-01-16 01:59:50|17625.5|17505.5|17621.27|17501.27|17625.5|17505.5|17621.27|17501.27|10
1642298400000|2022-01-16 02:00:00|17621.45|17501.45|17609.98|17489.98|17621.45|17501.45|17609.98|17489.98|10
1642298410000|2022-01-16 02:00:10|17609.27|17489.27|17610.11|17490.11|17610.11|17490.11|17608.82|17488.82|10
1642298420000|2022-01-16 02:00:20|17610.45|17490.45|17612.28|17492.28|17612.44|17492.44|17610.3|17490.3|10
1642298430000|2022-01-16 02:00:30|17612.32|17492.32|17608.83|17488.83|17612.32|17492.32|17608.83|17488.83|10
1642298440000|2022-01-16 02:00:40|17608.25|17488.25|17606.99|17486.99|17608.36|17488.36|17606.99|17486.99|10
1642298450000|2022-01-16 02:00:50|17607.07|17487.07|17606.56|17486.56|17607.1|17487.1|17606.56|17486.56|10
1642298460000|2022-01-16 02:01:00|17606.73|17486.73|17604.59|17484.59|17606.73|17486.73|17604.44|17484.44|10
1642298470000|2022-01-16 02:01:10|17604.31|17484.31|17607.21|17487.21|17607.41|17487.41|17604.31|17484.31|10
1642298480000|2022-01-16 02:01:20|17607.66|17487.66|17608.27|17488.27|17608.46|17488.46|17607.66|17487.66|10
1642298490000|2022-01-16 02:01:30|17607.9|17487.9|17608.37|17488.37|17608.39|17488.39|17607.88|17487.88|10
1642298500000|2022-01-16 02:01:40|17607.73|17487.73|17607.57|17487.57|17607.95|17487.95|17607.57|17487.57|10
1642298510000|2022-01-16 02:01:50|17607.33|17487.33|17609.83|17489.83|17609.83|17489.83|17607.33|17487.33|10
1642298520000|2022-01-16 02:02:00|17610|17490|17613.49|17493.49|17613.49|17493.49|17610|17490|10
1642298530000|2022-01-16 02:02:10|17613.94|17493.94|17616.97|17496.97|17616.97|17496.97|17613.93|17493.93|10
1642298540000|2022-01-16 02:02:20|17618.25|17498.25|17620.39|17500.39|17620.6|17500.6|17618.23|17498.23|10
1642298550000|2022-01-16 02:02:30|17620.55|17500.55|17621.88|17501.88|17621.88|17501.88|17620.48|17500.48|10
1642298560000|2022-01-16 02:02:40|17622.05|17502.05|17622.27|17502.27|17622.7|17502.7|17622.01|17502.01|10
1642298570000|2022-01-16 02:02:50|17622.59|17502.59|17622.99|17502.99|17623.09|17503.09|17622.59|17502.59|9
1642298580000|2022-01-16 02:03:00|17623.02|17503.02|17623.78|17503.78|17624.84|17504.84|17623.02|17503.02|10
1642298590000|2022-01-16 02:03:10|17623.61|17503.61|17623.89|17503.89|17623.96|17503.96|17623.61|17503.61|10
1642298600000|2022-01-16 02:03:20|17623.86|17503.86|17623.7|17503.7|17623.89|17503.89|17623.38|17503.38|9
1642298610000|2022-01-16 02:03:30|17623.67|17503.67|17625.18|17505.18|17625.18|17505.18|17623.67|17503.67|10
1642298620000|2022-01-16 02:03:40|17625.69|17505.69|17626.03|17506.03|17626.03|17506.03|17625.33|17505.33|10
1642298630000|2022-01-16 02:03:50|17626.21|17506.21|17626.01|17506.01|17626.33|17506.33|17626.01|17506.01|10
1642298640000|2022-01-16 02:04:00|17626.05|17506.05|17624.1|17504.1|17626.05|17506.05|17622.21|17502.21|10
1642298650000|2022-01-16 02:04:10|17624.44|17504.44|17620.9|17500.9|17624.84|17504.84|17620.83|17500.83|10
1642298660000|2022-01-16 02:04:20|17620.67|17500.67|17620.13|17500.13|17621.11|17501.11|17620.13|17500.13|10
1642298670000|2022-01-16 02:04:30|17620.26|17500.26|17620.85|17500.85|17620.9|17500.9|17620.26|17500.26|9
1642298680000|2022-01-16 02:04:40|17620.91|17500.91|17622.84|17502.84|17622.86|17502.86|17620.57|17500.57|10
1642298690000|2022-01-16 02:04:50|17622.82|17502.82|17622.99|17502.99|17622.99|17502.99|17622.44|17502.44|9
1642298700000|2022-01-16 02:05:00|17623.47|17503.47|17622.09|17502.09|17623.6|17503.6|17622.05|17502.05|9
1642298710000|2022-01-16 02:05:10|17622.31|17502.31|17622.71|17502.71|17622.71|17502.71|17622.07|17502.07|9
1642298720000|2022-01-16 02:05:20|17623.08|17503.08|17626.13|17506.13|17626.25|17506.25|17623.08|17503.08|10
1642298730000|2022-01-16 02:05:30|17626.35|17506.35|17627.78|17507.78|17627.78|17507.78|17626.35|17506.35|10
1642298740000|2022-01-16 02:05:40|17627.91|17507.91|17629|17509|17629|17509|17627.87|17507.87|10
1642298750000|2022-01-16 02:05:50|17629.07|17509.07|17629.74|17509.74|17630.25|17510.25|17628.91|17508.91|9
1642298760000|2022-01-16 02:06:00|17629.71|17509.71|17629.67|17509.67|17629.71|17509.71|17629.23|17509.23|9
1642298770000|2022-01-16 02:06:10|17629.58|17509.58|17628.67|17508.67|17629.58|17509.58|17628.67|17508.67|9
1642298780000|2022-01-16 02:06:20|17629.66|17509.66|17629.76|17509.76|17629.83|17509.83|17629.27|17509.27|9
1642298790000|2022-01-16 02:06:30|17629.8|17509.8|17630.33|17510.33|17630.35|17510.35|17629.72|17509.72|8
1642298800000|2022-01-16 02:06:40|17630.58|17510.58|17630.78|17510.78|17630.78|17510.78|17630|17510|10
1642298810000|2022-01-16 02:06:50|17630.61|17510.61|17630.39|17510.39|17630.81|17510.81|17630.35|17510.35|10
1642298820000|2022-01-16 02:07:00|17630.63|17510.63|17631.16|17511.16|17631.16|17511.16|17630.39|17510.39|8
1642298830000|2022-01-16 02:07:10|17631.15|17511.15|17631.09|17511.09|17631.33|17511.33|17630.71|17510.71|8
1642298840000|2022-01-16 02:07:20|17632.56|17512.56|17632.93|17512.93|17633.02|17513.02|17632.11|17512.11|10
1642298850000|2022-01-16 02:07:30|17632.77|17512.77|17636.28|17516.28|17636.28|17516.28|17632.43|17512.43|10
1642298860000|2022-01-16 02:07:40|17636.39|17516.39|17637.84|17517.84|17637.84|17517.84|17636.26|17516.26|10
1642298870000|2022-01-16 02:07:50|17637.88|17517.88|17638.67|17518.67|17638.79|17518.79|17637.88|17517.88|10
1642298880000|2022-01-16 02:08:00|17638.23|17518.23|17637.44|17517.44|17638.23|17518.23|17637.44|17517.44|10
1642298890000|2022-01-16 02:08:10|17637.57|17517.57|17636.41|17516.41|17637.85|17517.85|17636.41|17516.41|10
1642298900000|2022-01-16 02:08:20|17636.06|17516.06|17636.28|17516.28|17637.09|17517.09|17636.06|17516.06|10
1642298910000|2022-01-16 02:08:30|17636.56|17516.56|17636.74|17516.74|17636.74|17516.74|17635.96|17515.96|10
1642298920000|2022-01-16 02:08:40|17636.72|17516.72|17640.26|17520.26|17640.26|17520.26|17636.66|17516.66|10
1642298930000|2022-01-16 02:08:50|17640.37|17520.37|17641.96|17521.96|17642.2|17522.2|17640.37|17520.37|10
1642298940000|2022-01-16 02:09:00|17642.04|17522.04|17643.92|17523.92|17644.18|17524.18|17642.04|17522.04|10
1642298950000|2022-01-16 02:09:10|17643.81|17523.81|17643.64|17523.64|17643.92|17523.92|17643.53|17523.53|9
1642298960000|2022-01-16 02:09:20|17643.53|17523.53|17643.77|17523.77|17644.21|17524.21|17643.01|17523.01|10
1642298970000|2022-01-16 02:09:30|17643.26|17523.26|17642.62|17522.62|17643.52|17523.52|17642.62|17522.62|10
1642298980000|2022-01-16 02:09:40|17642.56|17522.56|17642.65|17522.65|17642.9|17522.9|17642.51|17522.51|10
1642298990000|2022-01-16 02:09:50|17643.1|17523.1|17642.36|17522.36|17643.28|17523.28|17642.36|17522.36|10
1642299000000|2022-01-16 02:10:00|17642.35|17522.35|17643.7|17523.7|17643.7|17523.7|17642.35|17522.35|10
1642299010000|2022-01-16 02:10:10|17643.68|17523.68|17643.93|17523.93|17644.24|17524.24|17643.68|17523.68|10
1642299020000|2022-01-16 02:10:20|17644.12|17524.12|17644.74|17524.74|17644.74|17524.74|17643.87|17523.87|8
1642299030000|2022-01-16 02:10:30|17644.51|17524.51|17644.72|17524.72|17645.21|17525.21|17644.44|17524.44|10
1642299040000|2022-01-16 02:10:40|17644.86|17524.86|17644.94|17524.94|17644.94|17524.94|17644.02|17524.02|9
1642299050000|2022-01-16 02:10:50|17644.93|17524.93|17643.88|17523.88|17644.93|17524.93|17643.88|17523.88|9
1642299060000|2022-01-16 02:11:00|17643.92|17523.92|17642.88|17522.88|17643.92|17523.92|17642.88|17522.88|8
1642299070000|2022-01-16 02:11:10|17642.96|17522.96|17642.37|17522.37|17642.96|17522.96|17642.32|17522.32|9
1642299080000|2022-01-16 02:11:20|17641.67|17521.67|17639.05|17519.05|17641.99|17521.99|17639.05|17519.05|10
1642299090000|2022-01-16 02:11:30|17638.83|17518.83|17638|17518|17638.83|17518.83|17637.57|17517.57|10
1642299100000|2022-01-16 02:11:40|17637.86|17517.86|17631.37|17511.37|17637.86|17517.86|17631.37|17511.37|10
1642299110000|2022-01-16 02:11:50|17630.42|17510.42|17628.53|17508.53|17630.42|17510.42|17628.45|17508.45|10
1642299120000|2022-01-16 02:12:00|17628.59|17508.59|17626.61|17506.61|17628.59|17508.59|17626.55|17506.55|10
1642299130000|2022-01-16 02:12:10|17626.55|17506.55|17623.57|17503.57|17626.98|17506.98|17623.57|17503.57|10
1642299140000|2022-01-16 02:12:20|17623.79|17503.79|17622.29|17502.29|17624.13|17504.13|17622.02|17502.02|9
1642299150000|2022-01-16 02:12:30|17622.28|17502.28|17622.08|17502.08|17622.34|17502.34|17621.89|17501.89|10
1642299160000|2022-01-16 02:12:40|17621.93|17501.93|17618.9|17498.9|17622.86|17502.86|17618.9|17498.9|10
1642299170000|2022-01-16 02:12:50|17618.76|17498.76|17617.75|17497.75|17618.76|17498.76|17617.12|17497.12|10
1642299180000|2022-01-16 02:13:00|17617.86|17497.86|17619.22|17499.22|17619.4|17499.4|17617.33|17497.33|10
1642299190000|2022-01-16 02:13:10|17619.75|17499.75|17623.51|17503.51|17623.51|17503.51|17619.75|17499.75|9
1642299200000|2022-01-16 02:13:20|17623.48|17503.48|17624.3|17504.3|17624.48|17504.48|17623.48|17503.48|10
1642299210000|2022-01-16 02:13:30|17624.64|17504.64|17624.09|17504.09|17624.85|17504.85|17624|17504|9
1642299220000|2022-01-16 02:13:40|17624.05|17504.05|17625.57|17505.57|17625.57|17505.57|17624.05|17504.05|10
1642299230000|2022-01-16 02:13:50|17625.53|17505.53|17626.94|17506.94|17626.94|17506.94|17625.53|17505.53|10
1642299240000|2022-01-16 02:14:00|17627.38|17507.38|17628.3|17508.3|17628.3|17508.3|17626.82|17506.82|10
1642299250000|2022-01-16 02:14:10|17627.96|17507.96|17627.29|17507.29|17628.2|17508.2|17627.29|17507.29|9
1642299260000|2022-01-16 02:14:20|17627.41|17507.41|17625.2|17505.2|17627.45|17507.45|17625.14|17505.14|10
1642299270000|2022-01-16 02:14:30|17625.85|17505.85|17626.75|17506.75|17626.75|17506.75|17625.62|17505.62|8
1642299280000|2022-01-16 02:14:40|17626.91|17506.91|17628.67|17508.67|17628.67|17508.67|17626.91|17506.91|10
1642299290000|2022-01-16 02:14:50|17628.96|17508.96|17631.29|17511.29|17631.29|17511.29|17628.96|17508.96|10
1642299300000|2022-01-16 02:15:00|17631.44|17511.44|17631.16|17511.16|17631.68|17511.68|17631.11|17511.11|10
1642299310000|2022-01-16 02:15:10|17631.13|17511.13|17631.22|17511.22|17631.22|17511.22|17630.67|17510.67|10
1642299320000|2022-01-16 02:15:20|17631.47|17511.47|17632.84|17512.84|17633.34|17513.34|17631.47|17511.47|10
1642299330000|2022-01-16 02:15:30|17632.34|17512.34|17633.22|17513.22|17633.22|17513.22|17632.34|17512.34|8
1642299340000|2022-01-16 02:15:40|17632.53|17512.53|17636.68|17516.68|17636.68|17516.68|17632.53|17512.53|10
1642299350000|2022-01-16 02:15:50|17637.12|17517.12|17639.16|17519.16|17639.16|17519.16|17637.1|17517.1|10
1642299360000|2022-01-16 02:16:00|17639.54|17519.54|17639.93|17519.93|17640.47|17520.47|17639.15|17519.15|10
1642299370000|2022-01-16 02:16:10|17640.95|17520.95|17642.88|17522.88|17642.89|17522.89|17640.95|17520.95|10
1642299380000|2022-01-16 02:16:20|17643.08|17523.08|17644.3|17524.3|17644.72|17524.72|17643.08|17523.08|10
1642299390000|2022-01-16 02:16:30|17644.29|17524.29|17644.75|17524.75|17644.75|17524.75|17644.27|17524.27|9
1642299400000|2022-01-16 02:16:40|17644.78|17524.78|17644.09|17524.09|17645.33|17525.33|17643.82|17523.82|10
1642299410000|2022-01-16 02:16:50|17643.65|17523.65|17643.52|17523.52|17643.85|17523.85|17643.5|17523.5|7
1642299420000|2022-01-16 02:17:00|17643.49|17523.49|17644.2|17524.2|17644.59|17524.59|17643.29|17523.29|10
1642299430000|2022-01-16 02:17:10|17644.23|17524.23|17641.98|17521.98|17644.23|17524.23|17641.98|17521.98|9
1642299440000|2022-01-16 02:17:20|17641.62|17521.62|17640.92|17520.92|17641.92|17521.92|17640.92|17520.92|10
1642299450000|2022-01-16 02:17:30|17640.88|17520.88|17641.5|17521.5|17641.66|17521.66|17640.88|17520.88|8
1642299460000|2022-01-16 02:17:40|17641.74|17521.74|17642.23|17522.23|17642.31|17522.31|17641.66|17521.66|10
1642299470000|2022-01-16 02:17:50|17642.39|17522.39|17642.71|17522.71|17643.04|17523.04|17642.39|17522.39|8
1642299480000|2022-01-16 02:18:00|17642.73|17522.73|17642.7|17522.7|17642.94|17522.94|17642.66|17522.66|9
1642299490000|2022-01-16 02:18:10|17642.75|17522.75|17642.57|17522.57|17643.17|17523.17|17642.1|17522.1|9
1642299500000|2022-01-16 02:18:20|17642.4|17522.4|17642.07|17522.07|17642.58|17522.58|17641.94|17521.94|9
1642299510000|2022-01-16 02:18:30|17641.99|17521.99|17642.21|17522.21|17642.3|17522.3|17641.99|17521.99|9
1642299520000|2022-01-16 02:18:40|17642.65|17522.65|17642.33|17522.33|17642.85|17522.85|17642.29|17522.29|8
1642299530000|2022-01-16 02:18:50|17642.14|17522.14|17642.92|17522.92|17642.92|17522.92|17642.14|17522.14|9
1642299540000|2022-01-16 02:19:00|17642.99|17522.99|17644.28|17524.28|17644.28|17524.28|17642.99|17522.99|9
1642299550000|2022-01-16 02:19:10|17644.39|17524.39|17647.19|17527.19|17647.23|17527.23|17644.39|17524.39|9
1642299560000|2022-01-16 02:19:20|17647.59|17527.59|17645.34|17525.34|17647.59|17527.59|17645|17525|10
1642299570000|2022-01-16 02:19:30|17645.42|17525.42|17646.34|17526.34|17646.88|17526.88|17645.42|17525.42|9
1642299580000|2022-01-16 02:19:40|17646.37|17526.37|17646.95|17526.95|17646.95|17526.95|17646.17|17526.17|9
1642299590000|2022-01-16 02:19:50|17647.19|17527.19|17647.96|17527.96|17648.05|17528.05|17647.19|17527.19|10
1642299600000|2022-01-16 02:20:00|17648.92|17528.92|17648.8|17528.8|17649.07|17529.07|17648.4|17528.4|9
1642299610000|2022-01-16 02:20:10|17648.76|17528.76|17649.5|17529.5|17649.84|17529.84|17648.73|17528.73|10
1642299620000|2022-01-16 02:20:20|17649.75|17529.75|17651.9|17531.9|17652.61|17532.61|17649.53|17529.53|10
1642299630000|2022-01-16 02:20:30|17651.25|17531.25|17650.34|17530.34|17651.45|17531.45|17650.29|17530.29|10
1642299640000|2022-01-16 02:20:40|17650.26|17530.26|17650.93|17530.93|17650.93|17530.93|17650.26|17530.26|9
1642299650000|2022-01-16 02:20:50|17651.32|17531.32|17651.87|17531.87|17651.87|17531.87|17651.28|17531.28|10
1642299660000|2022-01-16 02:21:00|17651.7|17531.7|17648.57|17528.57|17651.77|17531.77|17648.57|17528.57|8
1642299670000|2022-01-16 02:21:10|17648.66|17528.66|17648.34|17528.34|17648.66|17528.66|17648|17528|10
1642299680000|2022-01-16 02:21:20|17648.22|17528.22|17649.3|17529.3|17649.54|17529.54|17648.22|17528.22|9
1642299690000|2022-01-16 02:21:30|17649.77|17529.77|17649.86|17529.86|17649.86|17529.86|17649.5|17529.5|9
1642299700000|2022-01-16 02:21:40|17649.91|17529.91|17648.79|17528.79|17649.91|17529.91|17648.79|17528.79|10
1642299710000|2022-01-16 02:21:50|17649.06|17529.06|17649.48|17529.48|17649.52|17529.52|17648.74|17528.74|10
1642299720000|2022-01-16 02:22:00|17649.54|17529.54|17651.53|17531.53|17651.55|17531.55|17649.54|17529.54|10
1642299730000|2022-01-16 02:22:10|17651.29|17531.29|17651.38|17531.38|17651.38|17531.38|17651.02|17531.02|10
1642299740000|2022-01-16 02:22:20|17651.53|17531.53|17652.66|17532.66|17652.66|17532.66|17651.53|17531.53|8
1642299750000|2022-01-16 02:22:30|17652.68|17532.68|17652.03|17532.03|17652.68|17532.68|17651.97|17531.97|7
1642299760000|2022-01-16 02:22:40|17651.83|17531.83|17651.77|17531.77|17651.93|17531.93|17651.69|17531.69|10
1642299770000|2022-01-16 02:22:50|17651.86|17531.86|17651.5|17531.5|17652|17532|17651.5|17531.5|10
1642299780000|2022-01-16 02:23:00|17651.59|17531.59|17648.47|17528.47|17651.59|17531.59|17648.47|17528.47|10
1642299790000|2022-01-16 02:23:10|17648.06|17528.06|17648.53|17528.53|17648.53|17528.53|17647.8|17527.8|8
1642299800000|2022-01-16 02:23:20|17648.57|17528.57|17648.61|17528.61|17648.85|17528.85|17648.32|17528.32|8
1642299810000|2022-01-16 02:23:30|17648.81|17528.81|17648.49|17528.49|17648.81|17528.81|17648.44|17528.44|10
1642299820000|2022-01-16 02:23:40|17648.47|17528.47|17648.34|17528.34|17648.5|17528.5|17647.18|17527.18|10
1642299830000|2022-01-16 02:23:50|17648.28|17528.28|17648.22|17528.22|17648.43|17528.43|17648.21|17528.21|8
1642299840000|2022-01-16 02:24:00|17648.29|17528.29|17647.25|17527.25|17648.29|17528.29|17647.25|17527.25|8
1642299850000|2022-01-16 02:24:10|17647.31|17527.31|17647.36|17527.36|17647.52|17527.52|17647.16|17527.16|8
1642299860000|2022-01-16 02:24:20|17646.97|17526.97|17647.7|17527.7|17647.75|17527.75|17646.97|17526.97|8
1642299870000|2022-01-16 02:24:30|17647.86|17527.86|17647.69|17527.69|17648.21|17528.21|17647.69|17527.69|8
1642299880000|2022-01-16 02:24:40|17647.75|17527.75|17646.96|17526.96|17647.75|17527.75|17646.87|17526.87|8
1642299890000|2022-01-16 02:24:50|17647.07|17527.07|17646.45|17526.45|17647.28|17527.28|17646.41|17526.41|9
1642299900000|2022-01-16 02:25:00|17646.39|17526.39|17646.11|17526.11|17646.39|17526.39|17645.76|17525.76|9
1642299910000|2022-01-16 02:25:10|17646.07|17526.07|17645.61|17525.61|17646.07|17526.07|17645.56|17525.56|8
1642299920000|2022-01-16 02:25:20|17645.68|17525.68|17643.87|17523.87|17645.79|17525.79|17643.87|17523.87|10
1642299930000|2022-01-16 02:25:30|17643.77|17523.77|17643.93|17523.93|17643.99|17523.99|17643.51|17523.51|10
1642299940000|2022-01-16 02:25:40|17643.85|17523.85|17640.1|17520.1|17643.85|17523.85|17640.1|17520.1|10
1642299950000|2022-01-16 02:25:50|17639.83|17519.83|17634.8|17514.8|17639.83|17519.83|17634.8|17514.8|10
1642299960000|2022-01-16 02:26:00|17634.75|17514.75|17633.48|17513.48|17634.75|17514.75|17633.35|17513.35|9
1642299970000|2022-01-16 02:26:10|17633.19|17513.19|17635.28|17515.28|17635.28|17515.28|17632.84|17512.84|10
1642299980000|2022-01-16 02:26:20|17635.29|17515.29|17635.6|17515.6|17635.63|17515.63|17634.61|17514.61|10
1642299990000|2022-01-16 02:26:30|17634.7|17514.7|17638.59|17518.59|17638.72|17518.72|17634.7|17514.7|10
1642300000000|2022-01-16 02:26:40|17638.65|17518.65|17639.48|17519.48|17639.69|17519.69|17638.65|17518.65|10
1642300010000|2022-01-16 02:26:50|17639.68|17519.68|17639.62|17519.62|17639.84|17519.84|17639.16|17519.16|10
1642300020000|2022-01-16 02:27:00|17639.16|17519.16|17637.44|17517.44|17639.16|17519.16|17637.44|17517.44|8
1642300030000|2022-01-16 02:27:10|17637.33|17517.33|17637.35|17517.35|17638.55|17518.55|17637.17|17517.17|10
1642300040000|2022-01-16 02:27:20|17637.71|17517.71|17635.35|17515.35|17637.73|17517.73|17635.35|17515.35|10
1642300050000|2022-01-16 02:27:30|17635.38|17515.38|17634.34|17514.34|17635.69|17515.69|17634.34|17514.34|9
1642300060000|2022-01-16 02:27:40|17633.98|17513.98|17633.86|17513.86|17634.43|17514.43|17633.78|17513.78|9
1642300070000|2022-01-16 02:27:50|17633.48|17513.48|17630.27|17510.27|17633.48|17513.48|17630.27|17510.27|9
1642300080000|2022-01-16 02:28:00|17630.08|17510.08|17628.21|17508.21|17630.16|17510.16|17628.12|17508.12|9
1642300090000|2022-01-16 02:28:10|17628.24|17508.24|17627.01|17507.01|17628.24|17508.24|17627.01|17507.01|7
1642300100000|2022-01-16 02:28:20|17627.03|17507.03|17627.73|17507.73|17627.73|17507.73|17626.92|17506.92|8
1642300110000|2022-01-16 02:28:30|17627.74|17507.74|17627.12|17507.12|17627.86|17507.86|17627.12|17507.12|8
1642300120000|2022-01-16 02:28:40|17627.14|17507.14|17626.46|17506.46|17627.14|17507.14|17626.29|17506.29|9
1642300130000|2022-01-16 02:28:50|17626.34|17506.34|17627.48|17507.48|17627.48|17507.48|17626.06|17506.06|8
1642300140000|2022-01-16 02:29:00|17626.37|17506.37|17625.8|17505.8|17626.37|17506.37|17625.8|17505.8|7
1642300150000|2022-01-16 02:29:10|17625.55|17505.55|17620.92|17500.92|17625.55|17505.55|17620.9|17500.9|10
1642300160000|2022-01-16 02:29:20|17620.82|17500.82|17613.48|17493.48|17620.82|17500.82|17613.48|17493.48|10
1642300170000|2022-01-16 02:29:30|17612.51|17492.51|17608|17488|17612.51|17492.51|17606.92|17486.92|9
1642300180000|2022-01-16 02:29:40|17607.82|17487.82|17609.96|17489.96|17609.96|17489.96|17607.82|17487.82|10
1642300190000|2022-01-16 02:29:50|17610.19|17490.19|17611.96|17491.96|17611.98|17491.98|17610.01|17490.01|9
1642300200000|2022-01-16 02:30:00|17612.27|17492.27|17612.8|17492.8|17613.32|17493.32|17612.03|17492.03|9
1642300210000|2022-01-16 02:30:10|17612.76|17492.76|17614.56|17494.56|17614.56|17494.56|17612.52|17492.52|10
1642300220000|2022-01-16 02:30:20|17614.66|17494.66|17618.11|17498.11|17618.11|17498.11|17614.66|17494.66|10
1642300230000|2022-01-16 02:30:30|17617.4|17497.4|17621.03|17501.03|17621.03|17501.03|17617.4|17497.4|10
1642300240000|2022-01-16 02:30:40|17620.73|17500.73|17621.92|17501.92|17622.28|17502.28|17620.73|17500.73|8
1642300250000|2022-01-16 02:30:50|17622.71|17502.71|17628.85|17508.85|17628.85|17508.85|17622.71|17502.71|10
1642300260000|2022-01-16 02:31:00|17629.34|17509.34|17631.89|17511.89|17631.89|17511.89|17629.04|17509.04|10
1642300270000|2022-01-16 02:31:10|17632.25|17512.25|17634.65|17514.65|17634.65|17514.65|17632.25|17512.25|10
1642300280000|2022-01-16 02:31:20|17635.54|17515.54|17640.33|17520.33|17640.66|17520.66|17635.46|17515.46|10
1642300290000|2022-01-16 02:31:30|17640.49|17520.49|17643.2|17523.2|17643.2|17523.2|17640.43|17520.43|10
1642300300000|2022-01-16 02:31:40|17643.04|17523.04|17643.08|17523.08|17643.35|17523.35|17642.83|17522.83|10
1642300310000|2022-01-16 02:31:50|17642.78|17522.78|17641.58|17521.58|17642.87|17522.87|17641.2|17521.2|10
1642300320000|2022-01-16 02:32:00|17641.65|17521.65|17645.44|17525.44|17645.44|17525.44|17641.47|17521.47|10
1642300330000|2022-01-16 02:32:10|17646.62|17526.62|17649.21|17529.21|17649.21|17529.21|17646.62|17526.62|10
1642300340000|2022-01-16 02:32:20|17649.54|17529.54|17649.1|17529.1|17649.54|17529.54|17649.09|17529.09|9
1642300350000|2022-01-16 02:32:30|17648.76|17528.76|17647.93|17527.93|17648.76|17528.76|17647.26|17527.26|9
1642300360000|2022-01-16 02:32:40|17648.33|17528.33|17650.14|17530.14|17650.14|17530.14|17648.33|17528.33|9
1642300370000|2022-01-16 02:32:50|17650.61|17530.61|17651.91|17531.91|17651.93|17531.93|17650.61|17530.61|9
1642300380000|2022-01-16 02:33:00|17651.93|17531.93|17652.64|17532.64|17652.84|17532.84|17651.92|17531.92|10
1642300390000|2022-01-16 02:33:10|17652.86|17532.86|17655.62|17535.62|17655.62|17535.62|17652.86|17532.86|9
1642300400000|2022-01-16 02:33:20|17655.79|17535.79|17654.82|17534.82|17655.79|17535.79|17654.82|17534.82|10
1642300410000|2022-01-16 02:33:30|17654.62|17534.62|17653.92|17533.92|17654.62|17534.62|17653.9|17533.9|10
1642300420000|2022-01-16 02:33:40|17655.14|17535.14|17654.53|17534.53|17655.66|17535.66|17654.53|17534.53|10
1642300430000|2022-01-16 02:33:50|17653.35|17533.35|17653.51|17533.51|17653.76|17533.76|17653.17|17533.17|10
1642300440000|2022-01-16 02:34:00|17653.62|17533.62|17652.57|17532.57|17653.75|17533.75|17652.33|17532.33|9
1642300450000|2022-01-16 02:34:10|17652.49|17532.49|17651.69|17531.69|17652.87|17532.87|17651.69|17531.69|10
1642300460000|2022-01-16 02:34:20|17651.6|17531.6|17648.84|17528.84|17651.6|17531.6|17648.84|17528.84|10
1642300470000|2022-01-16 02:34:30|17648.95|17528.95|17647.41|17527.41|17648.95|17528.95|17647.38|17527.38|10
1642300480000|2022-01-16 02:34:40|17647.43|17527.43|17649.04|17529.04|17649.04|17529.04|17646.55|17526.55|10
1642300490000|2022-01-16 02:34:50|17649.1|17529.1|17651.51|17531.51|17651.51|17531.51|17648.92|17528.92|9
1642300500000|2022-01-16 02:35:00|17651.27|17531.27|17653.49|17533.49|17653.49|17533.49|17651.27|17531.27|9
1642300510000|2022-01-16 02:35:10|17653.87|17533.87|17656.37|17536.37|17656.37|17536.37|17653.37|17533.37|10
1642300520000|2022-01-16 02:35:20|17656.28|17536.28|17655.72|17535.72|17656.58|17536.58|17655.72|17535.72|10
1642300530000|2022-01-16 02:35:30|17655.38|17535.38|17654.31|17534.31|17655.9|17535.9|17654.31|17534.31|10
1642300540000|2022-01-16 02:35:40|17654.23|17534.23|17653.42|17533.42|17654.37|17534.37|17653.42|17533.42|10
1642300550000|2022-01-16 02:35:50|17653.32|17533.32|17652.94|17532.94|17653.32|17533.32|17652.69|17532.69|10
1642300560000|2022-01-16 02:36:00|17653.27|17533.27|17650.7|17530.7|17653.27|17533.27|17650.7|17530.7|10
1642300570000|2022-01-16 02:36:10|17650.59|17530.59|17650.12|17530.12|17650.59|17530.59|17649.65|17529.65|8
1642300580000|2022-01-16 02:36:20|17649.98|17529.98|17648.28|17528.28|17650.54|17530.54|17648.28|17528.28|9
1642300590000|2022-01-16 02:36:30|17647.69|17527.69|17646.84|17526.84|17647.69|17527.69|17646.84|17526.84|10
1642300600000|2022-01-16 02:36:40|17647.1|17527.1|17645.75|17525.75|17647.32|17527.32|17645.53|17525.53|9
1642300610000|2022-01-16 02:36:50|17645.42|17525.42|17645.48|17525.48|17645.78|17525.78|17645.38|17525.38|8
1642300620000|2022-01-16 02:37:00|17645.11|17525.11|17641.79|17521.79|17645.11|17525.11|17641.79|17521.79|10
1642300630000|2022-01-16 02:37:10|17641.59|17521.59|17638.97|17518.97|17641.59|17521.59|17638.97|17518.97|9
1642300640000|2022-01-16 02:37:20|17639.19|17519.19|17639.21|17519.21|17639.8|17519.8|17639.19|17519.19|9
1642300650000|2022-01-16 02:37:30|17639.41|17519.41|17637.97|17517.97|17639.41|17519.41|17637.69|17517.69|8
1642300660000|2022-01-16 02:37:40|17637.94|17517.94|17638.25|17518.25|17638.32|17518.32|17637.86|17517.86|9
1642300670000|2022-01-16 02:37:50|17638.55|17518.55|17638.23|17518.23|17638.55|17518.55|17638.23|17518.23|9
1642300680000|2022-01-16 02:38:00|17638.13|17518.13|17638.23|17518.23|17638.23|17518.23|17637.45|17517.45|10
1642300690000|2022-01-16 02:38:10|17638.13|17518.13|17640.44|17520.44|17640.44|17520.44|17638.13|17518.13|10
1642300700000|2022-01-16 02:38:20|17640.66|17520.66|17640.84|17520.84|17641|17521|17640.49|17520.49|10
1642300710000|2022-01-16 02:38:30|17640.82|17520.82|17640.46|17520.46|17641.02|17521.02|17640.34|17520.34|9
1642300720000|2022-01-16 02:38:40|17640.44|17520.44|17641.04|17521.04|17641.04|17521.04|17640.44|17520.44|10
1642300730000|2022-01-16 02:38:50|17640.76|17520.76|17640.56|17520.56|17640.84|17520.84|17640.42|17520.42|10
1642300740000|2022-01-16 02:39:00|17640.35|17520.35|17640|17520|17640.35|17520.35|17639.64|17519.64|10
1642300750000|2022-01-16 02:39:10|17640.27|17520.27|17641.22|17521.22|17641.29|17521.29|17639.92|17519.92|10
1642300760000|2022-01-16 02:39:20|17641.11|17521.11|17640.82|17520.82|17641.11|17521.11|17640.75|17520.75|10
1642300770000|2022-01-16 02:39:30|17640.38|17520.38|17639.59|17519.59|17640.59|17520.59|17639.59|17519.59|10
1642300780000|2022-01-16 02:39:40|17640.52|17520.52|17640.48|17520.48|17641.11|17521.11|17640.48|17520.48|9
1642300790000|2022-01-16 02:39:50|17640.69|17520.69|17639.24|17519.24|17640.72|17520.72|17639.24|17519.24|9
1642300800000|2022-01-16 02:40:00|17639.48|17519.48|17639.1|17519.1|17639.48|17519.48|17638.61|17518.61|10
1642300810000|2022-01-16 02:40:10|17638.73|17518.73|17639.25|17519.25|17639.25|17519.25|17638.56|17518.56|9
1642300820000|2022-01-16 02:40:20|17639.03|17519.03|17638.3|17518.3|17639.03|17519.03|17638.28|17518.28|10
1642300830000|2022-01-16 02:40:30|17638.26|17518.26|17636.99|17516.99|17638.26|17518.26|17636.99|17516.99|10
1642300840000|2022-01-16 02:40:40|17636.87|17516.87|17635.93|17515.93|17636.89|17516.89|17635.93|17515.93|9
1642300850000|2022-01-16 02:40:50|17635.45|17515.45|17633.73|17513.73|17635.45|17515.45|17633.73|17513.73|10
1642300860000|2022-01-16 02:41:00|17633.68|17513.68|17634.25|17514.25|17634.28|17514.28|17633.68|17513.68|7
1642300870000|2022-01-16 02:41:10|17634.42|17514.42|17634.25|17514.25|17634.48|17514.48|17633.62|17513.62|9
1642300880000|2022-01-16 02:41:20|17634.62|17514.62|17634.4|17514.4|17635.04|17515.04|17634.4|17514.4|9
1642300890000|2022-01-16 02:41:30|17634.5|17514.5|17634.37|17514.37|17634.54|17514.54|17633.99|17513.99|10
1642300900000|2022-01-16 02:41:40|17634.32|17514.32|17632.96|17512.96|17634.5|17514.5|17632.81|17512.81|9
1642300910000|2022-01-16 02:41:50|17634.82|17514.82|17633.7|17513.7|17635.96|17515.96|17633.7|17513.7|10
1642300920000|2022-01-16 02:42:00|17633.61|17513.61|17632.07|17512.07|17633.62|17513.62|17632.07|17512.07|9
1642300930000|2022-01-16 02:42:10|17632.03|17512.03|17627.04|17507.04|17632.03|17512.03|17627.04|17507.04|10
1642300940000|2022-01-16 02:42:20|17627.2|17507.2|17628.07|17508.07|17628.17|17508.17|17626.89|17506.89|9
1642300950000|2022-01-16 02:42:30|17627.79|17507.79|17629.75|17509.75|17629.99|17509.99|17627.79|17507.79|10
1642300960000|2022-01-16 02:42:40|17629.3|17509.3|17628.17|17508.17|17629.3|17509.3|17627.8|17507.8|10
1642300970000|2022-01-16 02:42:50|17628.05|17508.05|17627.21|17507.21|17628.05|17508.05|17627.16|17507.16|9
1642300980000|2022-01-16 02:43:00|17627.15|17507.15|17625.87|17505.87|17627.15|17507.15|17625.87|17505.87|9
1642300990000|2022-01-16 02:43:10|17625.23|17505.23|17625.08|17505.08|17625.98|17505.98|17625.08|17505.08|9
1642301000000|2022-01-16 02:43:20|17625.18|17505.18|17621.27|17501.27|17625.18|17505.18|17620.41|17500.41|10
1642301010000|2022-01-16 02:43:30|17621.38|17501.38|17619.93|17499.93|17621.38|17501.38|17619.73|17499.73|10
1642301020000|2022-01-16 02:43:40|17619.56|17499.56|17614.17|17494.17|17619.56|17499.56|17613.93|17493.93|10
1642301030000|2022-01-16 02:43:50|17613.67|17493.67|17616.63|17496.63|17616.63|17496.63|17613.04|17493.04|10
1642301040000|2022-01-16 02:44:00|17616.84|17496.84|17618.4|17498.4|17618.72|17498.72|17616.84|17496.84|10
1642301050000|2022-01-16 02:44:10|17618.5|17498.5|17617.95|17497.95|17619.11|17499.11|17617.95|17497.95|10
1642301060000|2022-01-16 02:44:20|17617.8|17497.8|17611.64|17491.64|17617.8|17497.8|17611.64|17491.64|9
1642301070000|2022-01-16 02:44:30|17611.94|17491.94|17608.75|17488.75|17611.94|17491.94|17608.75|17488.75|9
1642301080000|2022-01-16 02:44:40|17608.05|17488.05|17604.34|17484.34|17608.05|17488.05|17604.34|17484.34|10
1642301090000|2022-01-16 02:44:50|17604.42|17484.42|17602.97|17482.97|17604.43|17484.43|17602.88|17482.88|10
1642301100000|2022-01-16 02:45:00|17602.95|17482.95|17603.17|17483.17|17603.25|17483.25|17602.52|17482.52|10
1642301110000|2022-01-16 02:45:10|17603.26|17483.26|17605.41|17485.41|17605.41|17485.41|17603.26|17483.26|10
1642301120000|2022-01-16 02:45:20|17605.97|17485.97|17612.01|17492.01|17612.01|17492.01|17605.97|17485.97|10
1642301130000|2022-01-16 02:45:30|17613.74|17493.74|17616.02|17496.02|17616.02|17496.02|17613.74|17493.74|10
1642301140000|2022-01-16 02:45:40|17616.24|17496.24|17617.24|17497.24|17617.24|17497.24|17616.23|17496.23|10
1642301150000|2022-01-16 02:45:50|17616.91|17496.91|17617.89|17497.89|17618.19|17498.19|17616.91|17496.91|10
1642301160000|2022-01-16 02:46:00|17618|17498|17617.32|17497.32|17618.46|17498.46|17617.14|17497.14|10
1642301170000|2022-01-16 02:46:10|17617.41|17497.41|17618.43|17498.43|17618.43|17498.43|17617.41|17497.41|10
1642301180000|2022-01-16 02:46:20|17618.27|17498.27|17618.19|17498.19|17618.57|17498.57|17618.18|17498.18|9
1642301190000|2022-01-16 02:46:30|17618.24|17498.24|17618.91|17498.91|17618.91|17498.91|17618.11|17498.11|10
1642301200000|2022-01-16 02:46:40|17618.94|17498.94|17616.86|17496.86|17618.94|17498.94|17616.86|17496.86|10
1642301210000|2022-01-16 02:46:50|17616.9|17496.9|17615.93|17495.93|17616.9|17496.9|17615.93|17495.93|10
1642301220000|2022-01-16 02:47:00|17614.84|17494.84|17610.89|17490.89|17614.84|17494.84|17610.89|17490.89|10
1642301230000|2022-01-16 02:47:10|17610.2|17490.2|17605.58|17485.58|17610.2|17490.2|17605.58|17485.58|10
1642301240000|2022-01-16 02:47:20|17605.26|17485.26|17601.06|17481.06|17605.43|17485.43|17601.06|17481.06|10
1642301250000|2022-01-16 02:47:30|17601.02|17481.02|17593.07|17473.07|17601.02|17481.02|17593.07|17473.07|10
1642301260000|2022-01-16 02:47:40|17592.57|17472.57|17589.49|17469.49|17592.57|17472.57|17589.34|17469.34|10
1642301270000|2022-01-16 02:47:50|17589.19|17469.19|17589.55|17469.55|17589.66|17469.66|17588.49|17468.49|10
1642301280000|2022-01-16 02:48:00|17589.59|17469.59|17591.16|17471.16|17591.57|17471.57|17589.59|17469.59|9
1642301290000|2022-01-16 02:48:10|17591.53|17471.53|17590.76|17470.76|17591.7|17471.7|17590.53|17470.53|10
1642301300000|2022-01-16 02:48:20|17590.31|17470.31|17582.41|17462.41|17590.31|17470.31|17582.41|17462.41|10
1642301310000|2022-01-16 02:48:30|17581.96|17461.96|17577.01|17457.01|17581.96|17461.96|17577.01|17457.01|10
1642301320000|2022-01-16 02:48:40|17573.42|17453.42|17570.23|17450.23|17573.42|17453.42|17569.97|17449.97|10
1642301330000|2022-01-16 02:48:50|17570.2|17450.2|17572.29|17452.29|17572.29|17452.29|17570.05|17450.05|10
1642301340000|2022-01-16 02:49:00|17572.37|17452.37|17572.54|17452.54|17572.85|17452.85|17571.99|17451.99|10
1642301350000|2022-01-16 02:49:10|17572.53|17452.53|17571.96|17451.96|17572.53|17452.53|17571.77|17451.77|10
1642301360000|2022-01-16 02:49:20|17571.98|17451.98|17571.67|17451.67|17572.69|17452.69|17571.46|17451.46|10
1642301370000|2022-01-16 02:49:30|17571.4|17451.4|17571.86|17451.86|17572.01|17452.01|17571.07|17451.07|10
1642301380000|2022-01-16 02:49:40|17572.47|17452.47|17572.52|17452.52|17572.55|17452.55|17571.93|17451.93|10
1642301390000|2022-01-16 02:49:50|17572.74|17452.74|17573.5|17453.5|17573.58|17453.58|17572.39|17452.39|9
1642301400000|2022-01-16 02:50:00|17574.72|17454.72|17576.32|17456.32|17576.32|17456.32|17574.72|17454.72|10
1642301410000|2022-01-16 02:50:10|17576.97|17456.97|17579.87|17459.87|17579.87|17459.87|17576.97|17456.97|10
1642301420000|2022-01-16 02:50:20|17580.11|17460.11|17580.57|17460.57|17581.02|17461.02|17580.11|17460.11|9
1642301430000|2022-01-16 02:50:30|17580.37|17460.37|17579.59|17459.59|17580.37|17460.37|17578.94|17458.94|10
1642301440000|2022-01-16 02:50:40|17579.66|17459.66|17578.85|17458.85|17580.45|17460.45|17578.85|17458.85|10
1642301450000|2022-01-16 02:50:50|17578.91|17458.91|17575.35|17455.35|17578.91|17458.91|17575.23|17455.23|10
1642301460000|2022-01-16 02:51:00|17574.74|17454.74|17572.46|17452.46|17574.74|17454.74|17572.46|17452.46|9
1642301470000|2022-01-16 02:51:10|17571.77|17451.77|17569.9|17449.9|17571.77|17451.77|17569.9|17449.9|10
1642301480000|2022-01-16 02:51:20|17568.3|17448.3|17564.05|17444.05|17568.45|17448.45|17564.05|17444.05|10
1642301490000|2022-01-16 02:51:30|17563.98|17443.98|17556.34|17436.34|17563.98|17443.98|17556.34|17436.34|10
1642301500000|2022-01-16 02:51:40|17557|17437|17556.4|17436.4|17557|17437|17556|17436|10
1642301510000|2022-01-16 02:51:50|17555.77|17435.77|17550.43|17430.43|17555.77|17435.77|17550.43|17430.43|10
1642301520000|2022-01-16 02:52:00|17549.08|17429.08|17548.11|17428.11|17551.15|17431.15|17548.11|17428.11|10
1642301530000|2022-01-16 02:52:10|17547.92|17427.92|17548.06|17428.06|17548.12|17428.12|17547.49|17427.49|10
1642301540000|2022-01-16 02:52:20|17547.79|17427.79|17549.38|17429.38|17549.39|17429.39|17547.51|17427.51|10
1642301550000|2022-01-16 02:52:30|17549.76|17429.76|17551.63|17431.63|17552.07|17432.07|17549.67|17429.67|10
1642301560000|2022-01-16 02:52:40|17551.16|17431.16|17550.62|17430.62|17551.17|17431.17|17550.4|17430.4|10
1642301570000|2022-01-16 02:52:50|17550.21|17430.21|17551.53|17431.53|17551.53|17431.53|17550.08|17430.08|10
1642301580000|2022-01-16 02:53:00|17551.64|17431.64|17553.14|17433.14|17553.2|17433.2|17551.64|17431.64|9
1642301590000|2022-01-16 02:53:10|17553.03|17433.03|17552.08|17432.08|17553.23|17433.23|17550.97|17430.97|10
1642301600000|2022-01-16 02:53:20|17551.63|17431.63|17551.44|17431.44|17551.98|17431.98|17550.69|17430.69|10
1642301610000|2022-01-16 02:53:30|17551.42|17431.42|17552.73|17432.73|17552.77|17432.77|17551.1|17431.1|10
1642301620000|2022-01-16 02:53:40|17552.74|17432.74|17551.87|17431.87|17552.74|17432.74|17551.87|17431.87|9
1642301630000|2022-01-16 02:53:50|17551.07|17431.07|17550.46|17430.46|17551.42|17431.42|17549.25|17429.25|10
1642301640000|2022-01-16 02:54:00|17550.87|17430.87|17551.63|17431.63|17551.63|17431.63|17550.45|17430.45|10
1642301650000|2022-01-16 02:54:10|17551.39|17431.39|17551.32|17431.32|17552.04|17432.04|17551.03|17431.03|8
1642301660000|2022-01-16 02:54:20|17551.09|17431.09|17548.22|17428.22|17551.09|17431.09|17548.22|17428.22|10
1642301670000|2022-01-16 02:54:30|17547.61|17427.61|17541.33|17421.33|17547.61|17427.61|17541.33|17421.33|10
1642301680000|2022-01-16 02:54:40|17541.14|17421.14|17540.81|17420.81|17541.89|17421.89|17540.66|17420.66|9
1642301690000|2022-01-16 02:54:50|17540.23|17420.23|17538.47|17418.47|17540.23|17420.23|17538.05|17418.05|9
1642301700000|2022-01-16 02:55:00|17537.47|17417.47|17536.3|17416.3|17537.47|17417.47|17535.82|17415.82|9
1642301710000|2022-01-16 02:55:10|17536.37|17416.37|17535.27|17415.27|17536.37|17416.37|17534.68|17414.68|10
1642301720000|2022-01-16 02:55:20|17534.5|17414.5|17531.51|17411.51|17534.68|17414.68|17531.51|17411.51|9
1642301730000|2022-01-16 02:55:30|17531.4|17411.4|17527.04|17407.04|17531.4|17411.4|17527.04|17407.04|10
1642301740000|2022-01-16 02:55:40|17526.5|17406.5|17522.49|17402.49|17526.5|17406.5|17522.49|17402.49|10
1642301750000|2022-01-16 02:55:50|17522.53|17402.53|17522.15|17402.15|17522.94|17402.94|17522.15|17402.15|10
1642301760000|2022-01-16 02:56:00|17521.74|17401.74|17521.07|17401.07|17521.74|17401.74|17520.69|17400.69|9
1642301770000|2022-01-16 02:56:10|17521.84|17401.84|17525.2|17405.2|17525.57|17405.57|17521.84|17401.84|8
1642301780000|2022-01-16 02:56:20|17525.79|17405.79|17525.55|17405.55|17526.48|17406.48|17525.26|17405.26|10
1642301790000|2022-01-16 02:56:30|17525.76|17405.76|17526.27|17406.27|17526.3|17406.3|17525.36|17405.36|10
1642301800000|2022-01-16 02:56:40|17526.61|17406.61|17528.04|17408.04|17528.04|17408.04|17526.61|17406.61|10
1642301810000|2022-01-16 02:56:50|17528.72|17408.72|17529.13|17409.13|17529.85|17409.85|17528.72|17408.72|10
1642301820000|2022-01-16 02:57:00|17529.37|17409.37|17528.38|17408.38|17529.47|17409.47|17528.17|17408.17|10
1642301830000|2022-01-16 02:57:10|17528.39|17408.39|17529.35|17409.35|17530.06|17410.06|17528.39|17408.39|10
1642301840000|2022-01-16 02:57:20|17528.71|17408.71|17525.83|17405.83|17529.59|17409.59|17525.83|17405.83|10
1642301850000|2022-01-16 02:57:30|17525.34|17405.34|17522.72|17402.72|17525.34|17405.34|17522.42|17402.42|10
1642301860000|2022-01-16 02:57:40|17522.18|17402.18|17520.5|17400.5|17522.18|17402.18|17520.23|17400.23|10
1642301870000|2022-01-16 02:57:50|17520.19|17400.19|17518.93|17398.93|17521.06|17401.06|17518.93|17398.93|10
1642301880000|2022-01-16 02:58:00|17519.13|17399.13|17518.4|17398.4|17519.13|17399.13|17518.21|17398.21|9
1642301890000|2022-01-16 02:58:10|17518.6|17398.6|17517.38|17397.38|17518.6|17398.6|17517.11|17397.11|10
1642301900000|2022-01-16 02:58:20|17517.04|17397.04|17513.41|17393.41|17517.26|17397.26|17513.41|17393.41|10
1642301910000|2022-01-16 02:58:30|17512.84|17392.84|17512.61|17392.61|17513.21|17393.21|17512.54|17392.54|10
1642301920000|2022-01-16 02:58:40|17512.56|17392.56|17509.45|17389.45|17512.87|17392.87|17509.45|17389.45|10
1642301930000|2022-01-16 02:58:50|17509.29|17389.29|17512.06|17392.06|17512.06|17392.06|17509.29|17389.29|10
1642301940000|2022-01-16 02:59:00|17512.66|17392.66|17514.25|17394.25|17514.25|17394.25|17512.51|17392.51|10
1642301950000|2022-01-16 02:59:10|17515.43|17395.43|17520.91|17400.91|17520.91|17400.91|17515.43|17395.43|9
1642301960000|2022-01-16 02:59:20|17521.26|17401.26|17524.42|17404.42|17524.42|17404.42|17521.26|17401.26|10
1642301970000|2022-01-16 02:59:30|17524.49|17404.49|17528.97|17408.97|17528.97|17408.97|17524.49|17404.49|10
1642301980000|2022-01-16 02:59:40|17529.38|17409.38|17531.64|17411.64|17531.73|17411.73|17529.38|17409.38|10
1642301990000|2022-01-16 02:59:50|17532.53|17412.53|17534.44|17414.44|17534.44|17414.44|17532.53|17412.53|10
1642302000000|2022-01-16 03:00:00|17534.3|17414.3|17536.32|17416.32|17536.32|17416.32|17533.74|17413.74|10
1642302010000|2022-01-16 03:00:10|17539.51|17419.51|17538.59|17418.59|17540.45|17420.45|17538.59|17418.59|10
1642302020000|2022-01-16 03:00:20|17539.34|17419.34|17542.59|17422.59|17542.59|17422.59|17539.34|17419.34|10
1642302030000|2022-01-16 03:00:30|17543.08|17423.08|17544.79|17424.79|17544.79|17424.79|17542.74|17422.74|10
1642302040000|2022-01-16 03:00:40|17544.67|17424.67|17547.4|17427.4|17548.11|17428.11|17544.67|17424.67|10
1642302050000|2022-01-16 03:00:50|17547.26|17427.26|17549.47|17429.47|17549.47|17429.47|17547.26|17427.26|10
1642302060000|2022-01-16 03:01:00|17549.83|17429.83|17554.7|17434.7|17554.7|17434.7|17549.83|17429.83|9
1642302070000|2022-01-16 03:01:10|17554.93|17434.93|17559.75|17439.75|17559.75|17439.75|17554.61|17434.61|10
1642302080000|2022-01-16 03:01:20|17559.8|17439.8|17561.37|17441.37|17561.37|17441.37|17559.8|17439.8|10
1642302090000|2022-01-16 03:01:30|17561.7|17441.7|17563.7|17443.7|17563.92|17443.92|17561.66|17441.66|9
1642302100000|2022-01-16 03:01:40|17563.75|17443.75|17564.26|17444.26|17564.5|17444.5|17563.54|17443.54|9
1642302110000|2022-01-16 03:01:50|17564.46|17444.46|17565.34|17445.34|17565.34|17445.34|17564.46|17444.46|9
1642302120000|2022-01-16 03:02:00|17565.41|17445.41|17565.27|17445.27|17565.62|17445.62|17564.81|17444.81|8
1642302130000|2022-01-16 03:02:10|17564.82|17444.82|17566|17446|17566|17446|17564.82|17444.82|10
1642302140000|2022-01-16 03:02:20|17566.05|17446.05|17567.03|17447.03|17567.03|17447.03|17565.67|17445.67|9
1642302150000|2022-01-16 03:02:30|17567.14|17447.14|17568.78|17448.78|17568.98|17448.98|17566.86|17446.86|10
1642302160000|2022-01-16 03:02:40|17569.2|17449.2|17570.78|17450.78|17570.78|17450.78|17569.2|17449.2|10
1642302170000|2022-01-16 03:02:50|17571.2|17451.2|17574.96|17454.96|17575.24|17455.24|17571.2|17451.2|10
1642302180000|2022-01-16 03:03:00|17575.02|17455.02|17572.3|17452.3|17575.55|17455.55|17572.3|17452.3|10
1642302190000|2022-01-16 03:03:10|17571.77|17451.77|17571.26|17451.26|17572.03|17452.03|17570.64|17450.64|10
1642302200000|2022-01-16 03:03:20|17571.55|17451.55|17574.68|17454.68|17574.68|17454.68|17571.55|17451.55|10
1642302210000|2022-01-16 03:03:30|17574.65|17454.65|17576.66|17456.66|17576.66|17456.66|17574.03|17454.03|10
1642302220000|2022-01-16 03:03:40|17576.81|17456.81|17577.76|17457.76|17577.76|17457.76|17576.81|17456.81|10
1642302230000|2022-01-16 03:03:50|17577.58|17457.58|17577.76|17457.76|17578.38|17458.38|17577.58|17457.58|10
1642302240000|2022-01-16 03:04:00|17577.86|17457.86|17578.71|17458.71|17578.71|17458.71|17577.33|17457.33|9
1642302250000|2022-01-16 03:04:10|17578.69|17458.69|17575.89|17455.89|17579.26|17459.26|17575.89|17455.89|10
1642302260000|2022-01-16 03:04:20|17575.76|17455.76|17573.68|17453.68|17575.97|17455.97|17573.68|17453.68|10
1642302270000|2022-01-16 03:04:30|17573.37|17453.37|17573.86|17453.86|17573.96|17453.96|17573.25|17453.25|8
1642302280000|2022-01-16 03:04:40|17573.71|17453.71|17576.85|17456.85|17576.85|17456.85|17572.78|17452.78|10
1642302290000|2022-01-16 03:04:50|17576.75|17456.75|17578.78|17458.78|17578.78|17458.78|17576.75|17456.75|10
1642302300000|2022-01-16 03:05:00|17578.42|17458.42|17578.11|17458.11|17578.47|17458.47|17577.96|17457.96|10
1642302310000|2022-01-16 03:05:10|17578.15|17458.15|17578.8|17458.8|17578.8|17458.8|17577.14|17457.14|10
1642302320000|2022-01-16 03:05:20|17578.73|17458.73|17578.49|17458.49|17579.31|17459.31|17578.34|17458.34|9
1642302330000|2022-01-16 03:05:30|17578.36|17458.36|17577.99|17457.99|17578.36|17458.36|17577.84|17457.84|9
1642302340000|2022-01-16 03:05:40|17577.06|17457.06|17575.66|17455.66|17577.22|17457.22|17575.52|17455.52|10
1642302350000|2022-01-16 03:05:50|17574.94|17454.94|17574.42|17454.42|17574.94|17454.94|17574.38|17454.38|7
1642302360000|2022-01-16 03:06:00|17574.62|17454.62|17574.01|17454.01|17574.62|17454.62|17573.77|17453.77|10
1642302370000|2022-01-16 03:06:10|17574.25|17454.25|17573.48|17453.48|17574.33|17454.33|17573.48|17453.48|10
1642302380000|2022-01-16 03:06:20|17573.46|17453.46|17575.11|17455.11|17575.11|17455.11|17573.12|17453.12|10
1642302390000|2022-01-16 03:06:30|17575.12|17455.12|17574.07|17454.07|17575.12|17455.12|17573.17|17453.17|10
1642302400000|2022-01-16 03:06:40|17573.85|17453.85|17573.46|17453.46|17573.85|17453.85|17573.24|17453.24|10
1642302410000|2022-01-16 03:06:50|17573.5|17453.5|17573.8|17453.8|17574.48|17454.48|17573.5|17453.5|9
1642302420000|2022-01-16 03:07:00|17573.77|17453.77|17575.07|17455.07|17575.1|17455.1|17573.77|17453.77|9
1642302430000|2022-01-16 03:07:10|17574.47|17454.47|17568.92|17448.92|17574.47|17454.47|17568.92|17448.92|10
1642302440000|2022-01-16 03:07:20|17568.36|17448.36|17567.18|17447.18|17568.38|17448.38|17567.18|17447.18|8
1642302450000|2022-01-16 03:07:30|17567.34|17447.34|17567.45|17447.45|17567.45|17447.45|17566.61|17446.61|10
1642302460000|2022-01-16 03:07:40|17567.17|17447.17|17565.77|17445.77|17567.32|17447.32|17565.46|17445.46|10
1642302470000|2022-01-16 03:07:50|17565.16|17445.16|17568.53|17448.53|17568.76|17448.76|17565.16|17445.16|10
1642302480000|2022-01-16 03:08:00|17568.27|17448.27|17563.97|17443.97|17568.27|17448.27|17563.95|17443.95|10
1642302490000|2022-01-16 03:08:10|17564.13|17444.13|17565.6|17445.6|17565.6|17445.6|17563.75|17443.75|9
1642302500000|2022-01-16 03:08:20|17566.72|17446.72|17567.39|17447.39|17567.93|17447.93|17566.72|17446.72|10
1642302510000|2022-01-16 03:08:30|17566.97|17446.97|17566.07|17446.07|17567.46|17447.46|17566.07|17446.07|10
1642302520000|2022-01-16 03:08:40|17566.34|17446.34|17566.82|17446.82|17567.07|17447.07|17566.34|17446.34|9
1642302530000|2022-01-16 03:08:50|17567.03|17447.03|17567.35|17447.35|17567.35|17447.35|17566.37|17446.37|10
1642302540000|2022-01-16 03:09:00|17567.3|17447.3|17568.13|17448.13|17568.13|17448.13|17566.98|17446.98|10
1642302550000|2022-01-16 03:09:10|17567.75|17447.75|17563.84|17443.84|17567.95|17447.95|17563.71|17443.71|10
1642302560000|2022-01-16 03:09:20|17563.29|17443.29|17555.96|17435.96|17563.29|17443.29|17555.77|17435.77|10
1642302570000|2022-01-16 03:09:30|17555.67|17435.67|17554.67|17434.67|17556.32|17436.32|17554.67|17434.67|10
1642302580000|2022-01-16 03:09:40|17554.98|17434.98|17553.43|17433.43|17554.98|17434.98|17553.43|17433.43|10
1642302590000|2022-01-16 03:09:50|17551.5|17431.5|17548|17428|17551.5|17431.5|17548|17428|10
1642302600000|2022-01-16 03:10:00|17548.17|17428.17|17548.46|17428.46|17548.96|17428.96|17547.95|17427.95|10
1642302610000|2022-01-16 03:10:10|17548.05|17428.05|17545.93|17425.93|17548.05|17428.05|17545.65|17425.65|10
1642302620000|2022-01-16 03:10:20|17546.42|17426.42|17547.32|17427.32|17547.43|17427.43|17546.42|17426.42|10
1642302630000|2022-01-16 03:10:30|17547.57|17427.57|17549.3|17429.3|17549.3|17429.3|17547.47|17427.47|10
1642302640000|2022-01-16 03:10:40|17549.56|17429.56|17552.55|17432.55|17552.55|17432.55|17549.56|17429.56|10
1642302650000|2022-01-16 03:10:50|17552.6|17432.6|17553.99|17433.99|17553.99|17433.99|17552.6|17432.6|10
1642302660000|2022-01-16 03:11:00|17554.21|17434.21|17555.52|17435.52|17555.52|17435.52|17553.65|17433.65|9
1642302670000|2022-01-16 03:11:10|17555.94|17435.94|17561.3|17441.3|17561.3|17441.3|17555.94|17435.94|10
1642302680000|2022-01-16 03:11:20|17561.63|17441.63|17565.17|17445.17|17565.17|17445.17|17561.02|17441.02|10
1642302690000|2022-01-16 03:11:30|17565.09|17445.09|17564.58|17444.58|17565.21|17445.21|17564.35|17444.35|10
1642302700000|2022-01-16 03:11:40|17564.55|17444.55|17564.06|17444.06|17565.24|17445.24|17563.92|17443.92|10
1642302710000|2022-01-16 03:11:50|17564.28|17444.28|17565.6|17445.6|17565.84|17445.84|17564.28|17444.28|10
1642302720000|2022-01-16 03:12:00|17565.96|17445.96|17567.49|17447.49|17567.66|17447.66|17565.62|17445.62|9
1642302730000|2022-01-16 03:12:10|17567.98|17447.98|17569.99|17449.99|17569.99|17449.99|17567.98|17447.98|10
1642302740000|2022-01-16 03:12:20|17570.37|17450.37|17571.39|17451.39|17571.79|17451.79|17570.37|17450.37|10
1642302750000|2022-01-16 03:12:30|17572.38|17452.38|17573.25|17453.25|17573.25|17453.25|17572.31|17452.31|10
1642302760000|2022-01-16 03:12:40|17573.3|17453.3|17573.49|17453.49|17573.99|17453.99|17573.24|17453.24|9
1642302770000|2022-01-16 03:12:50|17573.76|17453.76|17576.45|17456.45|17576.45|17456.45|17573.45|17453.45|10
1642302780000|2022-01-16 03:13:00|17574.65|17454.65|17578.39|17458.39|17578.86|17458.86|17574.65|17454.65|10
1642302790000|2022-01-16 03:13:10|17578|17458|17576.36|17456.36|17578|17458|17576.36|17456.36|10
1642302800000|2022-01-16 03:13:20|17576.11|17456.11|17577.03|17457.03|17577.04|17457.04|17575.36|17455.36|8
1642302810000|2022-01-16 03:13:30|17577.18|17457.18|17576.79|17456.79|17577.28|17457.28|17576.79|17456.79|9
1642302820000|2022-01-16 03:13:40|17576.56|17456.56|17575.1|17455.1|17576.56|17456.56|17575.1|17455.1|10
1642302830000|2022-01-16 03:13:50|17574.54|17454.54|17572.22|17452.22|17574.54|17454.54|17572.22|17452.22|9
1642302840000|2022-01-16 03:14:00|17571.96|17451.96|17570.87|17450.87|17571.96|17451.96|17570.87|17450.87|8
1642302850000|2022-01-16 03:14:10|17570.78|17450.78|17569.95|17449.95|17570.87|17450.87|17569.95|17449.95|9
1642302860000|2022-01-16 03:14:20|17569.67|17449.67|17566.92|17446.92|17569.9|17449.9|17566.92|17446.92|9
1642302870000|2022-01-16 03:14:30|17566.48|17446.48|17566.12|17446.12|17566.61|17446.61|17565.98|17445.98|9
1642302880000|2022-01-16 03:14:40|17565.74|17445.74|17567.01|17447.01|17567.01|17447.01|17565.74|17445.74|9
1642302890000|2022-01-16 03:14:50|17567.19|17447.19|17572.22|17452.22|17572.22|17452.22|17567.19|17447.19|10
1642302900000|2022-01-16 03:15:00|17572.05|17452.05|17571.36|17451.36|17572.51|17452.51|17571.36|17451.36|9
1642302910000|2022-01-16 03:15:10|17571.24|17451.24|17568.58|17448.58|17571.31|17451.31|17568.51|17448.51|10
1642302920000|2022-01-16 03:15:20|17567.72|17447.72|17567.07|17447.07|17567.72|17447.72|17567.07|17447.07|9
1642302930000|2022-01-16 03:15:30|17567.14|17447.14|17567.32|17447.32|17567.32|17447.32|17566.68|17446.68|10
1642302940000|2022-01-16 03:15:40|17567.19|17447.19|17566.75|17446.75|17567.66|17447.66|17566.75|17446.75|10
1642302950000|2022-01-16 03:15:50|17566.45|17446.45|17565.48|17445.48|17566.66|17446.66|17565.48|17445.48|8
1642302960000|2022-01-16 03:16:00|17565.69|17445.69|17564.21|17444.21|17565.69|17445.69|17563.81|17443.81|10
1642302970000|2022-01-16 03:16:10|17564.31|17444.31|17564.93|17444.93|17564.99|17444.99|17564.31|17444.31|7
1642302980000|2022-01-16 03:16:20|17565.16|17445.16|17566.42|17446.42|17566.46|17446.46|17564.99|17444.99|9
1642302990000|2022-01-16 03:16:30|17566.31|17446.31|17567.72|17447.72|17568.18|17448.18|17566.31|17446.31|10
1642303000000|2022-01-16 03:16:40|17568.15|17448.15|17570|17450|17570|17450|17568.15|17448.15|10
1642303010000|2022-01-16 03:16:50|17570.22|17450.22|17571.89|17451.89|17571.89|17451.89|17570.22|17450.22|10
1642303020000|2022-01-16 03:17:00|17572.75|17452.75|17575.68|17455.68|17575.68|17455.68|17572.75|17452.75|10
1642303030000|2022-01-16 03:17:10|17576.31|17456.31|17580.48|17460.48|17580.48|17460.48|17576.31|17456.31|10
1642303040000|2022-01-16 03:17:20|17580.73|17460.73|17581.75|17461.75|17582.25|17462.25|17580.73|17460.73|10
1642303050000|2022-01-16 03:17:30|17581.58|17461.58|17579.65|17459.65|17581.58|17461.58|17579.4|17459.4|10
1642303060000|2022-01-16 03:17:40|17579.3|17459.3|17576.95|17456.95|17579.3|17459.3|17576.95|17456.95|9
1642303070000|2022-01-16 03:17:50|17576.85|17456.85|17575.28|17455.28|17576.85|17456.85|17575.13|17455.13|10
1642303080000|2022-01-16 03:18:00|17576.78|17456.78|17577.03|17457.03|17577.03|17457.03|17576.12|17456.12|10
1642303090000|2022-01-16 03:18:10|17576.99|17456.99|17578.92|17458.92|17578.92|17458.92|17576.98|17456.98|10
1642303100000|2022-01-16 03:18:20|17579.16|17459.16|17583.85|17463.85|17583.85|17463.85|17579.15|17459.15|10
1642303110000|2022-01-16 03:18:30|17583.99|17463.99|17580.63|17460.63|17583.99|17463.99|17580.58|17460.58|10
1642303120000|2022-01-16 03:18:40|17580.77|17460.77|17579.57|17459.57|17580.85|17460.85|17579.57|17459.57|9
1642303130000|2022-01-16 03:18:50|17579.62|17459.62|17578.01|17458.01|17579.62|17459.62|17578.01|17458.01|8
1642303140000|2022-01-16 03:19:00|17577.76|17457.76|17578.59|17458.59|17578.83|17458.83|17577.76|17457.76|9
1642303150000|2022-01-16 03:19:10|17578.64|17458.64|17579.5|17459.5|17579.5|17459.5|17578.64|17458.64|9
1642303160000|2022-01-16 03:19:20|17579.76|17459.76|17579.41|17459.41|17579.82|17459.82|17579.41|17459.41|8
1642303170000|2022-01-16 03:19:30|17579.17|17459.17|17583.48|17463.48|17583.48|17463.48|17579.12|17459.12|10
1642303180000|2022-01-16 03:19:40|17584.73|17464.73|17585.69|17465.69|17586.11|17466.11|17584.73|17464.73|10
1642303190000|2022-01-16 03:19:50|17585.89|17465.89|17587.64|17467.64|17588.03|17468.03|17585.89|17465.89|10
1642303200000|2022-01-16 03:20:00|17587.36|17467.36|17592.8|17472.8|17592.8|17472.8|17587.36|17467.36|10
1642303210000|2022-01-16 03:20:10|17593.75|17473.75|17596.94|17476.94|17596.94|17476.94|17593.75|17473.75|10
1642303220000|2022-01-16 03:20:20|17595.66|17475.66|17596.63|17476.63|17596.63|17476.63|17595.08|17475.08|10
1642303230000|2022-01-16 03:20:30|17596.65|17476.65|17597.94|17477.94|17597.94|17477.94|17596.65|17476.65|9
1642303240000|2022-01-16 03:20:40|17598.03|17478.03|17599.91|17479.91|17600|17480|17597.92|17477.92|9
1642303250000|2022-01-16 03:20:50|17599.85|17479.85|17602.88|17482.88|17603.01|17483.01|17599.84|17479.84|9
1642303260000|2022-01-16 03:21:00|17603.04|17483.04|17603.6|17483.6|17604.42|17484.42|17603.04|17483.04|8
1642303270000|2022-01-16 03:21:10|17603.21|17483.21|17606.69|17486.69|17606.85|17486.85|17603.21|17483.21|10
1642303280000|2022-01-16 03:21:20|17606.73|17486.73|17606.88|17486.88|17607.14|17487.14|17606.33|17486.33|10
1642303290000|2022-01-16 03:21:30|17607.14|17487.14|17609|17489|17609|17489|17607.08|17487.08|10
1642303300000|2022-01-16 03:21:40|17609.32|17489.32|17610.89|17490.89|17610.92|17490.92|17609.32|17489.32|10
1642303310000|2022-01-16 03:21:50|17611.05|17491.05|17612.44|17492.44|17612.5|17492.5|17610.97|17490.97|10
1642303320000|2022-01-16 03:22:00|17612.4|17492.4|17612.81|17492.81|17612.89|17492.89|17612.24|17492.24|10
1642303330000|2022-01-16 03:22:10|17613.12|17493.12|17610.99|17490.99|17613.19|17493.19|17610.92|17490.92|10
1642303340000|2022-01-16 03:22:20|17611.08|17491.08|17611.11|17491.11|17611.11|17491.11|17610.37|17490.37|9
1642303350000|2022-01-16 03:22:30|17611.69|17491.69|17611.43|17491.43|17611.69|17491.69|17611.31|17491.31|9
1642303360000|2022-01-16 03:22:40|17611.37|17491.37|17610.97|17490.97|17611.45|17491.45|17610.96|17490.96|8
1642303370000|2022-01-16 03:22:50|17610.98|17490.98|17610.99|17490.99|17611.17|17491.17|17610.85|17490.85|8
1642303380000|2022-01-16 03:23:00|17611.04|17491.04|17612.12|17492.12|17612.58|17492.58|17611.02|17491.02|10
1642303390000|2022-01-16 03:23:10|17612.32|17492.32|17612.86|17492.86|17613.21|17493.21|17611.77|17491.77|10
1642303400000|2022-01-16 03:23:20|17612.48|17492.48|17612.72|17492.72|17613.81|17493.81|17612.48|17492.48|10
1642303410000|2022-01-16 03:23:30|17612.44|17492.44|17612.85|17492.85|17613.02|17493.02|17612.44|17492.44|10
1642303420000|2022-01-16 03:23:40|17612.84|17492.84|17614.27|17494.27|17614.35|17494.35|17612.84|17492.84|9
1642303430000|2022-01-16 03:23:50|17614.87|17494.87|17614.06|17494.06|17614.87|17494.87|17614.06|17494.06|10
1642303440000|2022-01-16 03:24:00|17614.3|17494.3|17611.82|17491.82|17614.31|17494.31|17611.25|17491.25|10
1642303450000|2022-01-16 03:24:10|17611.62|17491.62|17612|17492|17612.19|17492.19|17611.62|17491.62|9
1642303460000|2022-01-16 03:24:20|17611.89|17491.89|17605.61|17485.61|17611.89|17491.89|17605.61|17485.61|10
1642303470000|2022-01-16 03:24:30|17605.8|17485.8|17608.57|17488.57|17608.57|17488.57|17605.8|17485.8|9
1642303480000|2022-01-16 03:24:40|17608.87|17488.87|17610.11|17490.11|17610.11|17490.11|17608.87|17488.87|9
1642303490000|2022-01-16 03:24:50|17610.6|17490.6|17612.58|17492.58|17612.58|17492.58|17610.52|17490.52|10
1642303500000|2022-01-16 03:25:00|17612.77|17492.77|17616.2|17496.2|17616.2|17496.2|17612.77|17492.77|9
1642303510000|2022-01-16 03:25:10|17615.98|17495.98|17615.48|17495.48|17616.29|17496.29|17615.1|17495.1|10
1642303520000|2022-01-16 03:25:20|17614.32|17494.32|17613.96|17493.96|17614.32|17494.32|17613.4|17493.4|10
1642303530000|2022-01-16 03:25:30|17613.6|17493.6|17612.75|17492.75|17613.83|17493.83|17612.65|17492.65|10
1642303540000|2022-01-16 03:25:40|17612.28|17492.28|17612.76|17492.76|17613.01|17493.01|17612.28|17492.28|8
1642303550000|2022-01-16 03:25:50|17613.29|17493.29|17613|17493|17613.29|17493.29|17612.19|17492.19|9
1642303560000|2022-01-16 03:26:00|17613.07|17493.07|17613.38|17493.38|17613.79|17493.79|17613.07|17493.07|10
1642303570000|2022-01-16 03:26:10|17614.21|17494.21|17613.88|17493.88|17614.3|17494.3|17613.76|17493.76|9
1642303580000|2022-01-16 03:26:20|17613.91|17493.91|17612.77|17492.77|17613.97|17493.97|17612.77|17492.77|9
1642303590000|2022-01-16 03:26:30|17612.93|17492.93|17613.54|17493.54|17613.54|17493.54|17612.93|17492.93|10
1642303600000|2022-01-16 03:26:40|17614.88|17494.88|17617.03|17497.03|17617.03|17497.03|17614.88|17494.88|10
1642303610000|2022-01-16 03:26:50|17616.99|17496.99|17616.81|17496.81|17617|17497|17616.28|17496.28|10
1642303620000|2022-01-16 03:27:00|17616.88|17496.88|17617.46|17497.46|17617.46|17497.46|17616.46|17496.46|10
1642303630000|2022-01-16 03:27:10|17617.66|17497.66|17612.85|17492.85|17617.66|17497.66|17612.85|17492.85|10
1642303640000|2022-01-16 03:27:20|17612.29|17492.29|17610.17|17490.17|17612.29|17492.29|17610.17|17490.17|9
1642303650000|2022-01-16 03:27:30|17609.81|17489.81|17609.85|17489.85|17610|17490|17609.46|17489.46|10
1642303660000|2022-01-16 03:27:40|17610.02|17490.02|17610.42|17490.42|17610.69|17490.69|17610.02|17490.02|10
1642303670000|2022-01-16 03:27:50|17610.4|17490.4|17610.56|17490.56|17611.04|17491.04|17610.35|17490.35|10
1642303680000|2022-01-16 03:28:00|17610.36|17490.36|17611.69|17491.69|17611.77|17491.77|17610.36|17490.36|10
1642303690000|2022-01-16 03:28:10|17611.45|17491.45|17611.44|17491.44|17612.11|17492.11|17611.44|17491.44|10
1642303700000|2022-01-16 03:28:20|17611.47|17491.47|17611.97|17491.97|17612.17|17492.17|17611.47|17491.47|10
1642303710000|2022-01-16 03:28:30|17611.87|17491.87|17611.73|17491.73|17612|17492|17611.22|17491.22|10
1642303720000|2022-01-16 03:28:40|17611.83|17491.83|17613.25|17493.25|17613.25|17493.25|17611.83|17491.83|10
1642303730000|2022-01-16 03:28:50|17613.41|17493.41|17611.66|17491.66|17613.41|17493.41|17611.66|17491.66|9
1642303740000|2022-01-16 03:29:00|17611.39|17491.39|17610.39|17490.39|17611.81|17491.81|17610.39|17490.39|9
1642303750000|2022-01-16 03:29:10|17610.69|17490.69|17611.26|17491.26|17611.26|17491.26|17610.69|17490.69|10
1642303760000|2022-01-16 03:29:20|17611.09|17491.09|17611.36|17491.36|17611.6|17491.6|17610.99|17490.99|9
1642303770000|2022-01-16 03:29:30|17611.52|17491.52|17614.26|17494.26|17614.26|17494.26|17611.52|17491.52|10
1642303780000|2022-01-16 03:29:40|17614.4|17494.4|17614.34|17494.34|17614.4|17494.4|17613.66|17493.66|10
1642303790000|2022-01-16 03:29:50|17614.48|17494.48|17613.99|17493.99|17614.48|17494.48|17613.99|17493.99|8
1642303800000|2022-01-16 03:30:00|17613.87|17493.87|17610.92|17490.92|17613.87|17493.87|17610.92|17490.92|9
1642303810000|2022-01-16 03:30:10|17610.94|17490.94|17611.69|17491.69|17611.69|17491.69|17609.84|17489.84|10
1642303820000|2022-01-16 03:30:20|17611.86|17491.86|17613.87|17493.87|17613.87|17493.87|17611.86|17491.86|10
1642303830000|2022-01-16 03:30:30|17613.86|17493.86|17616.07|17496.07|17616.48|17496.48|17613.86|17493.86|10
1642303840000|2022-01-16 03:30:40|17617.14|17497.14|17616.9|17496.9|17617.61|17497.61|17616.57|17496.57|10
1642303850000|2022-01-16 03:30:50|17616.57|17496.57|17615.04|17495.04|17616.7|17496.7|17615.04|17495.04|10
1642303860000|2022-01-16 03:31:00|17614.84|17494.84|17612.73|17492.73|17614.84|17494.84|17612.73|17492.73|10
1642303870000|2022-01-16 03:31:10|17613.05|17493.05|17613.61|17493.61|17613.61|17493.61|17613.04|17493.04|10
1642303880000|2022-01-16 03:31:20|17613.52|17493.52|17613.16|17493.16|17613.52|17493.52|17612.93|17492.93|9
1642303890000|2022-01-16 03:31:30|17613.26|17493.26|17610.73|17490.73|17613.26|17493.26|17610.66|17490.66|9
1642303900000|2022-01-16 03:31:40|17610.57|17490.57|17606.93|17486.93|17610.57|17490.57|17606.61|17486.61|10
1642303910000|2022-01-16 03:31:50|17606.16|17486.16|17605.27|17485.27|17606.16|17486.16|17604.98|17484.98|8
1642303920000|2022-01-16 03:32:00|17605.49|17485.49|17600.7|17480.7|17605.49|17485.49|17600.7|17480.7|10
1642303930000|2022-01-16 03:32:10|17600.68|17480.68|17598.08|17478.08|17600.68|17480.68|17597.74|17477.74|8
1642303940000|2022-01-16 03:32:20|17598.17|17478.17|17596.11|17476.11|17598.52|17478.52|17595.68|17475.68|10
1642303950000|2022-01-16 03:32:30|17595.95|17475.95|17595.69|17475.69|17596.08|17476.08|17595.28|17475.28|10
1642303960000|2022-01-16 03:32:40|17595.25|17475.25|17594.06|17474.06|17595.56|17475.56|17594.06|17474.06|10
1642303970000|2022-01-16 03:32:50|17593.33|17473.33|17591.65|17471.65|17593.33|17473.33|17591.65|17471.65|10
1642303980000|2022-01-16 03:33:00|17591.37|17471.37|17589.17|17469.17|17591.37|17471.37|17589.15|17469.15|10
1642303990000|2022-01-16 03:33:10|17588.41|17468.41|17587.31|17467.31|17588.56|17468.56|17587.31|17467.31|10
1642304000000|2022-01-16 03:33:20|17587.37|17467.37|17586.55|17466.55|17587.37|17467.37|17585.96|17465.96|9
1642304010000|2022-01-16 03:33:30|17585.02|17465.02|17586.75|17466.75|17586.75|17466.75|17585.02|17465.02|7
1642304020000|2022-01-16 03:33:40|17587.28|17467.28|17588.3|17468.3|17588.3|17468.3|17587.28|17467.28|10
1642304030000|2022-01-16 03:33:50|17588.44|17468.44|17588.17|17468.17|17589.67|17469.67|17588.12|17468.12|10
1642304040000|2022-01-16 03:34:00|17588.19|17468.19|17588.46|17468.46|17588.73|17468.73|17588.13|17468.13|10
1642304050000|2022-01-16 03:34:10|17587.8|17467.8|17587.32|17467.32|17588.3|17468.3|17587.32|17467.32|10
1642304060000|2022-01-16 03:34:20|17586.85|17466.85|17586.29|17466.29|17586.85|17466.85|17586.28|17466.28|9
1642304070000|2022-01-16 03:34:30|17586.16|17466.16|17586.18|17466.18|17587.08|17467.08|17586.13|17466.13|10
1642304080000|2022-01-16 03:34:40|17586.22|17466.22|17585.78|17465.78|17586.22|17466.22|17585.68|17465.68|8
1642304090000|2022-01-16 03:34:50|17585.63|17465.63|17585.55|17465.55|17585.93|17465.93|17585.55|17465.55|5
1642304100000|2022-01-16 03:35:00|17585.88|17465.88|17584.65|17464.65|17585.88|17465.88|17584.65|17464.65|9
1642304110000|2022-01-16 03:35:10|17584.67|17464.67|17585.41|17465.41|17585.53|17465.53|17584.02|17464.02|10
1642304120000|2022-01-16 03:35:20|17585.49|17465.49|17588.73|17468.73|17588.73|17468.73|17585.33|17465.33|10
1642304130000|2022-01-16 03:35:30|17589.98|17469.98|17590.59|17470.59|17590.59|17470.59|17589.82|17469.82|10
1642304140000|2022-01-16 03:35:40|17590.64|17470.64|17592.42|17472.42|17592.42|17472.42|17590.43|17470.43|10
1642304150000|2022-01-16 03:35:50|17592.69|17472.69|17592.75|17472.75|17593|17473|17592.4|17472.4|10
1642304160000|2022-01-16 03:36:00|17592.98|17472.98|17594.04|17474.04|17594.04|17474.04|17592.83|17472.83|10
1642304170000|2022-01-16 03:36:10|17594.47|17474.47|17596.11|17476.11|17596.32|17476.32|17594.47|17474.47|10
1642304180000|2022-01-16 03:36:20|17596.26|17476.26|17599.41|17479.41|17599.41|17479.41|17596.26|17476.26|10
1642304190000|2022-01-16 03:36:30|17600.04|17480.04|17601.12|17481.12|17601.22|17481.22|17600.04|17480.04|10
1642304200000|2022-01-16 03:36:40|17601.07|17481.07|17599.94|17479.94|17601.07|17481.07|17599.94|17479.94|9
1642304210000|2022-01-16 03:36:50|17599.79|17479.79|17597.52|17477.52|17599.88|17479.88|17597.52|17477.52|9
1642304220000|2022-01-16 03:37:00|17597.37|17477.37|17596.14|17476.14|17597.44|17477.44|17596.14|17476.14|10
1642304230000|2022-01-16 03:37:10|17596.01|17476.01|17594.26|17474.26|17596.01|17476.01|17594.26|17474.26|10
1642304240000|2022-01-16 03:37:20|17594.09|17474.09|17587.72|17467.72|17594.09|17474.09|17587.72|17467.72|10
1642304250000|2022-01-16 03:37:30|17587.35|17467.35|17583.32|17463.32|17587.35|17467.35|17583.32|17463.32|8
1642304260000|2022-01-16 03:37:40|17583.25|17463.25|17582.45|17462.45|17583.27|17463.27|17582.45|17462.45|10
1642304270000|2022-01-16 03:37:50|17582.25|17462.25|17582.27|17462.27|17582.79|17462.79|17582.25|17462.25|9
1642304280000|2022-01-16 03:38:00|17581.33|17461.33|17580.42|17460.42|17581.33|17461.33|17580.42|17460.42|10
1642304290000|2022-01-16 03:38:10|17580.61|17460.61|17579.29|17459.29|17580.63|17460.63|17579.29|17459.29|10
1642304300000|2022-01-16 03:38:20|17578.69|17458.69|17574.8|17454.8|17578.69|17458.69|17574.8|17454.8|7
1642304310000|2022-01-16 03:38:30|17574.69|17454.69|17574.44|17454.44|17574.72|17454.72|17574.28|17454.28|10
1642304320000|2022-01-16 03:38:40|17574.55|17454.55|17576.79|17456.79|17576.79|17456.79|17574.55|17454.55|10
1642304330000|2022-01-16 03:38:50|17576.24|17456.24|17577.12|17457.12|17577.52|17457.52|17576.24|17456.24|10
1642304340000|2022-01-16 03:39:00|17577.16|17457.16|17576.4|17456.4|17577.42|17457.42|17575.91|17455.91|10
1642304350000|2022-01-16 03:39:10|17576.29|17456.29|17580.2|17460.2|17580.2|17460.2|17576.29|17456.29|10
1642304360000|2022-01-16 03:39:20|17580.28|17460.28|17582.52|17462.52|17582.52|17462.52|17580.28|17460.28|9
1642304370000|2022-01-16 03:39:30|17582.56|17462.56|17585.89|17465.89|17585.89|17465.89|17582.56|17462.56|7
1642304380000|2022-01-16 03:39:40|17585.42|17465.42|17585.88|17465.88|17585.88|17465.88|17585.42|17465.42|9
1642304390000|2022-01-16 03:39:50|17586.19|17466.19|17587.72|17467.72|17587.72|17467.72|17586.19|17466.19|10
1642304400000|2022-01-16 03:40:00|17587.67|17467.67|17588.59|17468.59|17588.64|17468.64|17587.67|17467.67|9
1642304410000|2022-01-16 03:40:10|17589.42|17469.42|17590.33|17470.33|17590.36|17470.36|17589.22|17469.22|10
1642304420000|2022-01-16 03:40:20|17590.26|17470.26|17588.72|17468.72|17590.26|17470.26|17588.72|17468.72|10
1642304430000|2022-01-16 03:40:30|17588.71|17468.71|17589.55|17469.55|17589.55|17469.55|17588.1|17468.1|9
1642304440000|2022-01-16 03:40:40|17589.45|17469.45|17590.92|17470.92|17590.92|17470.92|17589.45|17469.45|10
1642304450000|2022-01-16 03:40:50|17591.04|17471.04|17591.92|17471.92|17591.92|17471.92|17591.04|17471.04|9
1642304460000|2022-01-16 03:41:00|17591.97|17471.97|17593.82|17473.82|17594.32|17474.32|17591.97|17471.97|10
1642304470000|2022-01-16 03:41:10|17594.17|17474.17|17595.38|17475.38|17595.51|17475.51|17594.17|17474.17|8
1642304480000|2022-01-16 03:41:20|17595.5|17475.5|17598.77|17478.77|17598.77|17478.77|17595.5|17475.5|10
1642304490000|2022-01-16 03:41:30|17598.35|17478.35|17599.17|17479.17|17599.44|17479.44|17598.35|17478.35|9
1642304500000|2022-01-16 03:41:40|17599.59|17479.59|17600.83|17480.83|17600.83|17480.83|17599.28|17479.28|10
1642304510000|2022-01-16 03:41:50|17601.89|17481.89|17602.65|17482.65|17603.26|17483.26|17601.89|17481.89|10
1642304520000|2022-01-16 03:42:00|17602.37|17482.37|17602.78|17482.78|17602.78|17482.78|17602.18|17482.18|10
1642304530000|2022-01-16 03:42:10|17602.83|17482.83|17603.97|17483.97|17604.08|17484.08|17602.83|17482.83|10
1642304540000|2022-01-16 03:42:20|17603.99|17483.99|17603.57|17483.57|17603.99|17483.99|17603.57|17483.57|8
1642304550000|2022-01-16 03:42:30|17603.36|17483.36|17603.4|17483.4|17603.48|17483.48|17603.24|17483.24|5
1642304560000|2022-01-16 03:42:40|17604|17484|17604.82|17484.82|17604.93|17484.93|17604|17484|9
1642304570000|2022-01-16 03:42:50|17604.98|17484.98|17605.55|17485.55|17605.55|17485.55|17604.79|17484.79|10
1642304580000|2022-01-16 03:43:00|17605.76|17485.76|17606.88|17486.88|17607.33|17487.33|17605.76|17485.76|10
1642304590000|2022-01-16 03:43:10|17606.98|17486.98|17607.2|17487.2|17607.65|17487.65|17606.71|17486.71|9
1642304600000|2022-01-16 03:43:20|17607.13|17487.13|17605.96|17485.96|17607.13|17487.13|17605.72|17485.72|10
1642304610000|2022-01-16 03:43:30|17605.71|17485.71|17605.9|17485.9|17606.15|17486.15|17605.41|17485.41|8
1642304620000|2022-01-16 03:43:40|17605.71|17485.71|17605.96|17485.96|17605.96|17485.96|17605.07|17485.07|10
1642304630000|2022-01-16 03:43:50|17605.63|17485.63|17605.55|17485.55|17605.99|17485.99|17605.55|17485.55|8
1642304640000|2022-01-16 03:44:00|17605.74|17485.74|17606.65|17486.65|17606.65|17486.65|17605.74|17485.74|10
1642304650000|2022-01-16 03:44:10|17606.69|17486.69|17606.96|17486.96|17606.96|17486.96|17606.45|17486.45|10
1642304660000|2022-01-16 03:44:20|17607.04|17487.04|17608.51|17488.51|17608.96|17488.96|17607.04|17487.04|10
1642304670000|2022-01-16 03:44:30|17608.42|17488.42|17609.71|17489.71|17610.08|17490.08|17608.42|17488.42|10
1642304680000|2022-01-16 03:44:40|17609.61|17489.61|17611.86|17491.86|17611.86|17491.86|17609.18|17489.18|10
1642304690000|2022-01-16 03:44:50|17612.35|17492.35|17613.76|17493.76|17613.76|17493.76|17612.22|17492.22|8
1642304700000|2022-01-16 03:45:00|17613.57|17493.57|17607.81|17487.81|17613.57|17493.57|17607.81|17487.81|10
1642304710000|2022-01-16 03:45:10|17608.01|17488.01|17604.64|17484.64|17608.01|17488.01|17604.64|17484.64|9
1642304720000|2022-01-16 03:45:20|17604.77|17484.77|17603.05|17483.05|17604.77|17484.77|17603.05|17483.05|9
1642304730000|2022-01-16 03:45:30|17602.65|17482.65|17601.67|17481.67|17603.16|17483.16|17601.67|17481.67|10
1642304740000|2022-01-16 03:45:40|17601.62|17481.62|17601.35|17481.35|17601.62|17481.62|17600.78|17480.78|10
1642304750000|2022-01-16 03:45:50|17600.99|17480.99|17601.27|17481.27|17601.36|17481.36|17600.84|17480.84|8
1642304760000|2022-01-16 03:46:00|17601.4|17481.4|17600.38|17480.38|17601.4|17481.4|17600.38|17480.38|9
1642304770000|2022-01-16 03:46:10|17600.28|17480.28|17599.51|17479.51|17600.28|17480.28|17599.51|17479.51|10
1642304780000|2022-01-16 03:46:20|17599.52|17479.52|17599.4|17479.4|17599.57|17479.57|17598.86|17478.86|10
1642304790000|2022-01-16 03:46:30|17599.8|17479.8|17601.49|17481.49|17601.49|17481.49|17599.63|17479.63|10
1642304800000|2022-01-16 03:46:40|17601.77|17481.77|17600.92|17480.92|17601.86|17481.86|17600.92|17480.92|9
1642304810000|2022-01-16 03:46:50|17600.91|17480.91|17601.74|17481.74|17601.74|17481.74|17600.91|17480.91|10
1642304820000|2022-01-16 03:47:00|17601.96|17481.96|17601.89|17481.89|17602.03|17482.03|17601.43|17481.43|10
1642304830000|2022-01-16 03:47:10|17601.58|17481.58|17601.26|17481.26|17601.65|17481.65|17601.26|17481.26|7
1642304840000|2022-01-16 03:47:20|17601.2|17481.2|17600.06|17480.06|17601.2|17481.2|17599.79|17479.79|10
1642304850000|2022-01-16 03:47:30|17600.09|17480.09|17599.78|17479.78|17600.09|17480.09|17599.63|17479.63|10
1642304860000|2022-01-16 03:47:40|17600.96|17480.96|17600.67|17480.67|17600.96|17480.96|17600.67|17480.67|8
1642304870000|2022-01-16 03:47:50|17600.62|17480.62|17600.25|17480.25|17600.62|17480.62|17600.1|17480.1|10
1642304880000|2022-01-16 03:48:00|17600.06|17480.06|17600.62|17480.62|17600.79|17480.79|17599.63|17479.63|9
1642304890000|2022-01-16 03:48:10|17600.71|17480.71|17600.63|17480.63|17600.81|17480.81|17600.09|17480.09|7
1642304900000|2022-01-16 03:48:20|17600.68|17480.68|17604.17|17484.17|17604.17|17484.17|17600.25|17480.25|8
1642304910000|2022-01-16 03:48:30|17604.44|17484.44|17612.42|17492.42|17612.42|17492.42|17604.44|17484.44|10
1642304920000|2022-01-16 03:48:40|17612.29|17492.29|17612.86|17492.86|17612.86|17492.86|17611.74|17491.74|10
1642304930000|2022-01-16 03:48:50|17613.24|17493.24|17613.35|17493.35|17613.49|17493.49|17613.16|17493.16|10
1642304940000|2022-01-16 03:49:00|17613.62|17493.62|17613.33|17493.33|17613.97|17493.97|17613.15|17493.15|10
1642304950000|2022-01-16 03:49:10|17613.35|17493.35|17613.92|17493.92|17613.92|17493.92|17613.1|17493.1|8
1642304960000|2022-01-16 03:49:20|17614.55|17494.55|17614.78|17494.78|17615.3|17495.3|17614.44|17494.44|9
1642304970000|2022-01-16 03:49:30|17614.9|17494.9|17614.88|17494.88|17615.16|17495.16|17614.77|17494.77|9
1642304980000|2022-01-16 03:49:40|17614.84|17494.84|17615.25|17495.25|17615.63|17495.63|17614.84|17494.84|10
1642304990000|2022-01-16 03:49:50|17615.2|17495.2|17615.26|17495.26|17615.72|17495.72|17614.7|17494.7|10
1642305000000|2022-01-16 03:50:00|17614.9|17494.9|17615.4|17495.4|17615.4|17495.4|17614.64|17494.64|10
1642305010000|2022-01-16 03:50:10|17615.58|17495.58|17619|17499|17619|17499|17615.58|17495.58|8
1642305020000|2022-01-16 03:50:20|17620.44|17500.44|17624.43|17504.43|17624.43|17504.43|17620.44|17500.44|10
1642305030000|2022-01-16 03:50:30|17624.86|17504.86|17625.29|17505.29|17625.51|17505.51|17624.62|17504.62|7
1642305040000|2022-01-16 03:50:40|17624.42|17504.42|17625.36|17505.36|17625.36|17505.36|17624.21|17504.21|10
1642305050000|2022-01-16 03:50:50|17625.38|17505.38|17625.01|17505.01|17625.38|17505.38|17624.5|17504.5|9
1642305060000|2022-01-16 03:51:00|17624.78|17504.78|17626.13|17506.13|17626.13|17506.13|17624.46|17504.46|10
1642305070000|2022-01-16 03:51:10|17626.47|17506.47|17628.7|17508.7|17628.7|17508.7|17626.47|17506.47|10
1642305080000|2022-01-16 03:51:20|17628.52|17508.52|17628.82|17508.82|17629.42|17509.42|17628.41|17508.41|9
1642305090000|2022-01-16 03:51:30|17629.33|17509.33|17630.08|17510.08|17630.08|17510.08|17629.02|17509.02|10
1642305100000|2022-01-16 03:51:40|17630.66|17510.66|17631.48|17511.48|17631.52|17511.52|17630.66|17510.66|10
1642305110000|2022-01-16 03:51:50|17630.94|17510.94|17629.97|17509.97|17630.94|17510.94|17629.97|17509.97|10
1642305120000|2022-01-16 03:52:00|17629.65|17509.65|17627.93|17507.93|17629.74|17509.74|17627.93|17507.93|8
1642305130000|2022-01-16 03:52:10|17627.9|17507.9|17625.44|17505.44|17627.9|17507.9|17625.44|17505.44|9
1642305140000|2022-01-16 03:52:20|17625.45|17505.45|17626.65|17506.65|17626.65|17506.65|17624.5|17504.5|10
1642305150000|2022-01-16 03:52:30|17626.53|17506.53|17629.55|17509.55|17629.72|17509.72|17626.53|17506.53|10
1642305160000|2022-01-16 03:52:40|17630.34|17510.34|17630.92|17510.92|17630.92|17510.92|17630.26|17510.26|10
1642305170000|2022-01-16 03:52:50|17631.09|17511.09|17631.82|17511.82|17631.93|17511.93|17631.09|17511.09|10
1642305180000|2022-01-16 03:53:00|17632.06|17512.06|17634.6|17514.6|17634.6|17514.6|17631.13|17511.13|10
1642305190000|2022-01-16 03:53:10|17635.2|17515.2|17637.63|17517.63|17637.63|17517.63|17634.8|17514.8|10
1642305200000|2022-01-16 03:53:20|17637.72|17517.72|17638.96|17518.96|17638.96|17518.96|17637.72|17517.72|9
1642305210000|2022-01-16 03:53:30|17638.99|17518.99|17639.4|17519.4|17639.67|17519.67|17638.98|17518.98|10
1642305220000|2022-01-16 03:53:40|17639.48|17519.48|17639.65|17519.65|17639.65|17519.65|17638.92|17518.92|8
1642305230000|2022-01-16 03:53:50|17639.84|17519.84|17642.18|17522.18|17642.18|17522.18|17639.84|17519.84|10
1642305240000|2022-01-16 03:54:00|17642.16|17522.16|17643.74|17523.74|17643.74|17523.74|17641.62|17521.62|10
1642305250000|2022-01-16 03:54:10|17644.16|17524.16|17645.73|17525.73|17646.48|17526.48|17644.03|17524.03|10
1642305260000|2022-01-16 03:54:20|17645.57|17525.57|17645.3|17525.3|17645.57|17525.57|17645.21|17525.21|6
1642305270000|2022-01-16 03:54:30|17645.06|17525.06|17644.44|17524.44|17645.14|17525.14|17644.4|17524.4|7
1642305280000|2022-01-16 03:54:40|17644.38|17524.38|17640|17520|17644.38|17524.38|17639.91|17519.91|10
1642305290000|2022-01-16 03:54:50|17639.74|17519.74|17635.85|17515.85|17639.74|17519.74|17635.46|17515.46|10
1642305300000|2022-01-16 03:55:00|17635.99|17515.99|17636.63|17516.63|17636.63|17516.63|17635.82|17515.82|9
1642305310000|2022-01-16 03:55:10|17636.55|17516.55|17638.7|17518.7|17638.7|17518.7|17636.55|17516.55|8
1642305320000|2022-01-16 03:55:20|17638.92|17518.92|17638.2|17518.2|17638.97|17518.97|17638.19|17518.19|9
1642305330000|2022-01-16 03:55:30|17637.02|17517.02|17637.54|17517.54|17637.54|17517.54|17636.72|17516.72|9
1642305340000|2022-01-16 03:55:40|17637.68|17517.68|17637.8|17517.8|17637.97|17517.97|17637.62|17517.62|9
1642305350000|2022-01-16 03:55:50|17637.79|17517.79|17636.68|17516.68|17637.98|17517.98|17636.52|17516.52|10
1642305360000|2022-01-16 03:56:00|17636.58|17516.58|17637.43|17517.43|17637.47|17517.47|17636.07|17516.07|10
1642305370000|2022-01-16 03:56:10|17637.08|17517.08|17637.94|17517.94|17637.94|17517.94|17637.08|17517.08|9
1642305380000|2022-01-16 03:56:20|17638.61|17518.61|17639.34|17519.34|17639.93|17519.93|17638.61|17518.61|10
1642305390000|2022-01-16 03:56:30|17639.4|17519.4|17638.67|17518.67|17639.57|17519.57|17638.67|17518.67|9
1642305400000|2022-01-16 03:56:40|17638.9|17518.9|17641.33|17521.33|17641.87|17521.87|17638.9|17518.9|10
1642305410000|2022-01-16 03:56:50|17641.52|17521.52|17642.57|17522.57|17642.57|17522.57|17641.47|17521.47|10
1642305420000|2022-01-16 03:57:00|17642.14|17522.14|17642.52|17522.52|17642.57|17522.57|17641.98|17521.98|9
1642305430000|2022-01-16 03:57:10|17642.44|17522.44|17643.2|17523.2|17643.2|17523.2|17642.38|17522.38|9
1642305440000|2022-01-16 03:57:20|17643.31|17523.31|17644.28|17524.28|17644.28|17524.28|17643.28|17523.28|10
1642305450000|2022-01-16 03:57:30|17644.7|17524.7|17645.41|17525.41|17645.41|17525.41|17644.39|17524.39|10
1642305460000|2022-01-16 03:57:40|17645.69|17525.69|17644.5|17524.5|17645.78|17525.78|17644.24|17524.24|10
1642305470000|2022-01-16 03:57:50|17644.15|17524.15|17643.64|17523.64|17644.53|17524.53|17643.55|17523.55|9
1642305480000|2022-01-16 03:58:00|17643.41|17523.41|17640.18|17520.18|17643.41|17523.41|17640.18|17520.18|10
1642305490000|2022-01-16 03:58:10|17640.21|17520.21|17639.28|17519.28|17640.21|17520.21|17639.12|17519.12|10
1642305500000|2022-01-16 03:58:20|17638.84|17518.84|17637.9|17517.9|17638.92|17518.92|17637.9|17517.9|10
1642305510000|2022-01-16 03:58:30|17636.56|17516.56|17634.32|17514.32|17636.56|17516.56|17634.32|17514.32|10
1642305520000|2022-01-16 03:58:40|17634.14|17514.14|17633|17513|17634.32|17514.32|17633|17513|10
1642305530000|2022-01-16 03:58:50|17632.77|17512.77|17632.52|17512.52|17633.01|17513.01|17632.02|17512.02|10
1642305540000|2022-01-16 03:59:00|17632.34|17512.34|17630.9|17510.9|17632.34|17512.34|17630.9|17510.9|10
1642305550000|2022-01-16 03:59:10|17630.86|17510.86|17629.99|17509.99|17630.86|17510.86|17629.99|17509.99|10
1642305560000|2022-01-16 03:59:20|17629.9|17509.9|17628.8|17508.8|17629.9|17509.9|17628.65|17508.65|10
1642305570000|2022-01-16 03:59:30|17628.45|17508.45|17628.97|17508.97|17628.97|17508.97|17627.62|17507.62|10
1642305580000|2022-01-16 03:59:40|17629.06|17509.06|17624.98|17504.98|17629.06|17509.06|17624.98|17504.98|10
1642305590000|2022-01-16 03:59:50|17625.87|17505.87|17624.38|17504.38|17625.87|17505.87|17624.38|17504.38|8
1642305600000|2022-01-16 04:00:00|17623.76|17503.76|17624.98|17504.98|17624.98|17504.98|17622.68|17502.68|10
1642305610000|2022-01-16 04:00:10|17624.87|17504.87|17626.8|17506.8|17626.97|17506.97|17624.87|17504.87|8
1642305620000|2022-01-16 04:00:20|17626.69|17506.69|17628.21|17508.21|17628.23|17508.23|17626.64|17506.64|10
1642305630000|2022-01-16 04:00:30|17627.81|17507.81|17627.49|17507.49|17628.14|17508.14|17627.4|17507.4|9
1642305640000|2022-01-16 04:00:40|17627.54|17507.54|17631.15|17511.15|17631.15|17511.15|17627.54|17507.54|10
1642305650000|2022-01-16 04:00:50|17631.68|17511.68|17631.48|17511.48|17632.13|17512.13|17631.37|17511.37|10
1642305660000|2022-01-16 04:01:00|17631.16|17511.16|17630.95|17510.95|17631.55|17511.55|17630.83|17510.83|9
1642305670000|2022-01-16 04:01:10|17631.17|17511.17|17630.62|17510.62|17631.5|17511.5|17630.62|17510.62|10
1642305680000|2022-01-16 04:01:20|17629.15|17509.15|17623.76|17503.76|17629.15|17509.15|17623.62|17503.62|10
1642305690000|2022-01-16 04:01:30|17623.62|17503.62|17625.06|17505.06|17625.06|17505.06|17623.45|17503.45|10
1642305700000|2022-01-16 04:01:40|17624.6|17504.6|17623.82|17503.82|17624.6|17504.6|17623.65|17503.65|10
1642305710000|2022-01-16 04:01:50|17623.83|17503.83|17623.49|17503.49|17624.12|17504.12|17623.49|17503.49|10
1642305720000|2022-01-16 04:02:00|17623.22|17503.22|17620.48|17500.48|17623.32|17503.32|17620.45|17500.45|9
1642305730000|2022-01-16 04:02:10|17619.74|17499.74|17622.07|17502.07|17622.07|17502.07|17619.52|17499.52|10
1642305740000|2022-01-16 04:02:20|17622.7|17502.7|17622.02|17502.02|17623.38|17503.38|17621.8|17501.8|10
1642305750000|2022-01-16 04:02:30|17621.63|17501.63|17620.78|17500.78|17621.63|17501.63|17620.14|17500.14|10
1642305760000|2022-01-16 04:02:40|17620.81|17500.81|17619.93|17499.93|17620.86|17500.86|17619.93|17499.93|10
1642305770000|2022-01-16 04:02:50|17620.88|17500.88|17611.32|17491.32|17620.88|17500.88|17611.32|17491.32|10
1642305780000|2022-01-16 04:03:00|17611.39|17491.39|17608.76|17488.76|17611.39|17491.39|17608.58|17488.58|10
1642305790000|2022-01-16 04:03:10|17608.71|17488.71|17607.19|17487.19|17608.74|17488.74|17607|17487|10
1642305800000|2022-01-16 04:03:20|17606.68|17486.68|17605.45|17485.45|17607.41|17487.41|17605.45|17485.45|10
1642305810000|2022-01-16 04:03:30|17605.01|17485.01|17604.4|17484.4|17605.01|17485.01|17604.4|17484.4|10
1642305820000|2022-01-16 04:03:40|17604.53|17484.53|17605.17|17485.17|17605.94|17485.94|17604.46|17484.46|10
1642305830000|2022-01-16 04:03:50|17605.31|17485.31|17607.9|17487.9|17607.9|17487.9|17605.31|17485.31|10
1642305840000|2022-01-16 04:04:00|17607.51|17487.51|17607.67|17487.67|17608.49|17488.49|17607.51|17487.51|10
1642305850000|2022-01-16 04:04:10|17607.74|17487.74|17606.59|17486.59|17608.52|17488.52|17606.58|17486.58|10
1642305860000|2022-01-16 04:04:20|17607.05|17487.05|17606.24|17486.24|17607.05|17487.05|17606.22|17486.22|10
1642305870000|2022-01-16 04:04:30|17605.7|17485.7|17604.31|17484.31|17605.7|17485.7|17604.22|17484.22|10
1642305880000|2022-01-16 04:04:40|17603.98|17483.98|17602.3|17482.3|17603.98|17483.98|17602.3|17482.3|9
1642305890000|2022-01-16 04:04:50|17601.56|17481.56|17600.24|17480.24|17601.75|17481.75|17600.24|17480.24|8
1642305900000|2022-01-16 04:05:00|17600.23|17480.23|17599.63|17479.63|17600.23|17480.23|17599.07|17479.07|10
1642305910000|2022-01-16 04:05:10|17599.51|17479.51|17599.55|17479.55|17600.19|17480.19|17599.36|17479.36|8
1642305920000|2022-01-16 04:05:20|17599.52|17479.52|17596.94|17476.94|17599.98|17479.98|17596.17|17476.17|10
1642305930000|2022-01-16 04:05:30|17596.35|17476.35|17585.67|17465.67|17596.35|17476.35|17585.61|17465.61|10
1642305940000|2022-01-16 04:05:40|17585.76|17465.76|17580.87|17460.87|17585.76|17465.76|17580.87|17460.87|9
1642305950000|2022-01-16 04:05:50|17580.86|17460.86|17583.45|17463.45|17583.45|17463.45|17580.86|17460.86|10
1642305960000|2022-01-16 04:06:00|17583.32|17463.32|17580.34|17460.34|17583.91|17463.91|17580.34|17460.34|9
1642305970000|2022-01-16 04:06:10|17580.52|17460.52|17580.38|17460.38|17580.67|17460.67|17579.99|17459.99|10
1642305980000|2022-01-16 04:06:20|17580.54|17460.54|17582.56|17462.56|17582.58|17462.58|17580.54|17460.54|10
1642305990000|2022-01-16 04:06:30|17582.61|17462.61|17585.02|17465.02|17585.02|17465.02|17582.61|17462.61|9
1642306000000|2022-01-16 04:06:40|17585.23|17465.23|17589.78|17469.78|17589.78|17469.78|17585.23|17465.23|10
1642306010000|2022-01-16 04:06:50|17589.95|17469.95|17590.25|17470.25|17590.5|17470.5|17589.95|17469.95|10
1642306020000|2022-01-16 04:07:00|17590.34|17470.34|17592.19|17472.19|17592.27|17472.27|17590.34|17470.34|8
1642306030000|2022-01-16 04:07:10|17592.44|17472.44|17593.83|17473.83|17593.83|17473.83|17592.44|17472.44|10
1642306040000|2022-01-16 04:07:20|17594.05|17474.05|17595.55|17475.55|17596.02|17476.02|17594.05|17474.05|9
1642306050000|2022-01-16 04:07:30|17595.59|17475.59|17597.25|17477.25|17597.31|17477.31|17595.59|17475.59|10
1642306060000|2022-01-16 04:07:40|17596.81|17476.81|17597.35|17477.35|17597.81|17477.81|17596.81|17476.81|10
1642306070000|2022-01-16 04:07:50|17597.29|17477.29|17597.96|17477.96|17597.96|17477.96|17596.98|17476.98|10
1642306080000|2022-01-16 04:08:00|17598.41|17478.41|17599.55|17479.55|17600.05|17480.05|17598.41|17478.41|10
1642306090000|2022-01-16 04:08:10|17600.01|17480.01|17600.26|17480.26|17600.83|17480.83|17600.01|17480.01|10
1642306100000|2022-01-16 04:08:20|17600.24|17480.24|17602.42|17482.42|17602.42|17482.42|17600.24|17480.24|8
1642306110000|2022-01-16 04:08:30|17602.89|17482.89|17605.62|17485.62|17605.62|17485.62|17602.89|17482.89|9
1642306120000|2022-01-16 04:08:40|17605.6|17485.6|17606.05|17486.05|17606.29|17486.29|17605.26|17485.26|9
1642306130000|2022-01-16 04:08:50|17606.07|17486.07|17606.05|17486.05|17606.24|17486.24|17605.78|17485.78|9
1642306140000|2022-01-16 04:09:00|17606.06|17486.06|17604.76|17484.76|17606.07|17486.07|17604.76|17484.76|9
1642306150000|2022-01-16 04:09:10|17604.82|17484.82|17606.12|17486.12|17606.12|17486.12|17604.8|17484.8|10
1642306160000|2022-01-16 04:09:20|17606.13|17486.13|17607.92|17487.92|17607.92|17487.92|17606.04|17486.04|10
1642306170000|2022-01-16 04:09:30|17607.86|17487.86|17609.78|17489.78|17609.83|17489.83|17607.86|17487.86|10
1642306180000|2022-01-16 04:09:40|17609.69|17489.69|17610.39|17490.39|17610.51|17490.51|17609.69|17489.69|9
1642306190000|2022-01-16 04:09:50|17610.29|17490.29|17610.57|17490.57|17610.69|17490.69|17610.26|17490.26|9
1642306200000|2022-01-16 04:10:00|17610.58|17490.58|17611.08|17491.08|17611.73|17491.73|17610.58|17490.58|10
1642306210000|2022-01-16 04:10:10|17611.11|17491.11|17611.17|17491.17|17611.19|17491.19|17610.85|17490.85|10
1642306220000|2022-01-16 04:10:20|17611.22|17491.22|17613.66|17493.66|17613.66|17493.66|17611.17|17491.17|10
1642306230000|2022-01-16 04:10:30|17614.57|17494.57|17616.27|17496.27|17616.41|17496.41|17614.57|17494.57|10
1642306240000|2022-01-16 04:10:40|17616.06|17496.06|17615.26|17495.26|17616.28|17496.28|17615.26|17495.26|8
1642306250000|2022-01-16 04:10:50|17615.29|17495.29|17617.6|17497.6|17617.64|17497.64|17615.21|17495.21|10
1642306260000|2022-01-16 04:11:00|17617.72|17497.72|17617.57|17497.57|17617.89|17497.89|17617.47|17497.47|10
1642306270000|2022-01-16 04:11:10|17617.53|17497.53|17618.23|17498.23|17618.25|17498.25|17617.19|17497.19|10
1642306280000|2022-01-16 04:11:20|17618.17|17498.17|17619.44|17499.44|17619.44|17499.44|17617.61|17497.61|10
1642306290000|2022-01-16 04:11:30|17619.47|17499.47|17622.41|17502.41|17622.89|17502.89|17619.47|17499.47|10
1642306300000|2022-01-16 04:11:40|17622.75|17502.75|17625.53|17505.53|17625.53|17505.53|17622.75|17502.75|10
1642306310000|2022-01-16 04:11:50|17625.51|17505.51|17629.42|17509.42|17629.42|17509.42|17625.51|17505.51|10
1642306320000|2022-01-16 04:12:00|17629.63|17509.63|17631.07|17511.07|17631.13|17511.13|17629.63|17509.63|9
1642306330000|2022-01-16 04:12:10|17630.92|17510.92|17634.04|17514.04|17634.04|17514.04|17630.68|17510.68|9
1642306340000|2022-01-16 04:12:20|17633.35|17513.35|17633.73|17513.73|17633.74|17513.74|17633.12|17513.12|10
1642306350000|2022-01-16 04:12:30|17633.71|17513.71|17635.37|17515.37|17635.37|17515.37|17633.71|17513.71|10
1642306360000|2022-01-16 04:12:40|17635.57|17515.57|17636.46|17516.46|17636.86|17516.86|17635.57|17515.57|10
1642306370000|2022-01-16 04:12:50|17636.99|17516.99|17638.16|17518.16|17638.55|17518.55|17636.84|17516.84|10
1642306380000|2022-01-16 04:13:00|17637.92|17517.92|17637.84|17517.84|17638.57|17518.57|17637.73|17517.73|10
1642306390000|2022-01-16 04:13:10|17637.64|17517.64|17638.19|17518.19|17638.97|17518.97|17637.5|17517.5|10
1642306400000|2022-01-16 04:13:20|17638.29|17518.29|17638.99|17518.99|17638.99|17518.99|17637.54|17517.54|10
1642306410000|2022-01-16 04:13:30|17639.11|17519.11|17639.04|17519.04|17639.5|17519.5|17638.61|17518.61|10
1642306420000|2022-01-16 04:13:40|17638.62|17518.62|17638.15|17518.15|17638.62|17518.62|17637.66|17517.66|10
1642306430000|2022-01-16 04:13:50|17638|17518|17638.44|17518.44|17639.13|17519.13|17638|17518|8
1642306440000|2022-01-16 04:14:00|17638.31|17518.31|17635.91|17515.91|17638.31|17518.31|17635.87|17515.87|9
1642306450000|2022-01-16 04:14:10|17635.88|17515.88|17634.93|17514.93|17636.28|17516.28|17634.52|17514.52|10
1642306460000|2022-01-16 04:14:20|17634.72|17514.72|17634.74|17514.74|17634.75|17514.75|17634.44|17514.44|9
1642306470000|2022-01-16 04:14:30|17634.38|17514.38|17634.6|17514.6|17635.03|17515.03|17634.23|17514.23|10
1642306480000|2022-01-16 04:14:40|17634.52|17514.52|17634.9|17514.9|17634.9|17514.9|17634.05|17514.05|10
1642306490000|2022-01-16 04:14:50|17634.84|17514.84|17635.74|17515.74|17635.99|17515.99|17634.82|17514.82|10
1642306500000|2022-01-16 04:15:00|17635.8|17515.8|17634.09|17514.09|17635.8|17515.8|17634|17514|8
1642306510000|2022-01-16 04:15:10|17633.97|17513.97|17635.03|17515.03|17635.03|17515.03|17633.97|17513.97|9
1642306520000|2022-01-16 04:15:20|17635.05|17515.05|17636.33|17516.33|17636.33|17516.33|17634.71|17514.71|10
1642306530000|2022-01-16 04:15:30|17636.17|17516.17|17637.41|17517.41|17637.48|17517.48|17636.17|17516.17|10
1642306540000|2022-01-16 04:15:40|17637.62|17517.62|17639.49|17519.49|17639.49|17519.49|17637.62|17517.62|9
1642306550000|2022-01-16 04:15:50|17639.63|17519.63|17640.86|17520.86|17640.86|17520.86|17639.38|17519.38|10
1642306560000|2022-01-16 04:16:00|17640.69|17520.69|17641.52|17521.52|17641.7|17521.7|17640.69|17520.69|10
1642306570000|2022-01-16 04:16:10|17641.42|17521.42|17641.42|17521.42|17641.63|17521.63|17641.06|17521.06|10
1642306580000|2022-01-16 04:16:20|17641.34|17521.34|17641.69|17521.69|17642.16|17522.16|17641.34|17521.34|10
1642306590000|2022-01-16 04:16:30|17641.56|17521.56|17641.28|17521.28|17641.76|17521.76|17641.28|17521.28|8
1642306600000|2022-01-16 04:16:40|17641.38|17521.38|17642.7|17522.7|17642.7|17522.7|17641.38|17521.38|9
1642306610000|2022-01-16 04:16:50|17642.42|17522.42|17642.99|17522.99|17643.27|17523.27|17642.4|17522.4|10
1642306620000|2022-01-16 04:17:00|17643.09|17523.09|17641.54|17521.54|17643.09|17523.09|17641.54|17521.54|9
1642306630000|2022-01-16 04:17:10|17641.47|17521.47|17642.38|17522.38|17642.53|17522.53|17641.47|17521.47|9
1642306640000|2022-01-16 04:17:20|17641.86|17521.86|17640.63|17520.63|17641.86|17521.86|17640.63|17520.63|9
1642306650000|2022-01-16 04:17:30|17640.43|17520.43|17641.13|17521.13|17641.49|17521.49|17640.18|17520.18|10
1642306660000|2022-01-16 04:17:40|17641.5|17521.5|17648.44|17528.44|17648.55|17528.55|17641|17521|10
1642306670000|2022-01-16 04:17:50|17649|17529|17649.95|17529.95|17650.34|17530.34|17649|17529|10
1642306680000|2022-01-16 04:18:00|17651|17531|17650.66|17530.66|17651|17531|17650.52|17530.52|10
1642306690000|2022-01-16 04:18:10|17650.97|17530.97|17652.82|17532.82|17652.82|17532.82|17650.74|17530.74|10
1642306700000|2022-01-16 04:18:20|17652.78|17532.78|17652.52|17532.52|17652.94|17532.94|17652.44|17532.44|10
1642306710000|2022-01-16 04:18:30|17652.46|17532.46|17652.54|17532.54|17652.65|17532.65|17651.83|17531.83|10
1642306720000|2022-01-16 04:18:40|17652.61|17532.61|17651.98|17531.98|17652.65|17532.65|17651.98|17531.98|9
1642306730000|2022-01-16 04:18:50|17652.91|17532.91|17655.59|17535.59|17655.59|17535.59|17652.91|17532.91|10
1642306740000|2022-01-16 04:19:00|17655.47|17535.47|17655.05|17535.05|17655.48|17535.48|17654.77|17534.77|10
1642306750000|2022-01-16 04:19:10|17655.03|17535.03|17656.64|17536.64|17656.85|17536.85|17654.99|17534.99|10
1642306760000|2022-01-16 04:19:20|17656.61|17536.61|17655.53|17535.53|17656.61|17536.61|17655.23|17535.23|10
1642306770000|2022-01-16 04:19:30|17655.78|17535.78|17656.41|17536.41|17656.64|17536.64|17655.78|17535.78|9
1642306780000|2022-01-16 04:19:40|17656.61|17536.61|17656.41|17536.41|17657.01|17537.01|17656.41|17536.41|9
1642306790000|2022-01-16 04:19:50|17656.36|17536.36|17657.28|17537.28|17657.35|17537.35|17656.09|17536.09|10
1642306800000|2022-01-16 04:20:00|17657.27|17537.27|17657.38|17537.38|17657.38|17537.38|17656.92|17536.92|10
1642306810000|2022-01-16 04:20:10|17657.55|17537.55|17659.67|17539.67|17659.67|17539.67|17657.46|17537.46|9
1642306820000|2022-01-16 04:20:20|17659.75|17539.75|17658.18|17538.18|17659.78|17539.78|17658.18|17538.18|10
1642306830000|2022-01-16 04:20:30|17658.38|17538.38|17658.66|17538.66|17658.77|17538.77|17658.38|17538.38|9
1642306840000|2022-01-16 04:20:40|17659.01|17539.01|17659.68|17539.68|17659.92|17539.92|17658.76|17538.76|10
1642306850000|2022-01-16 04:20:50|17659.21|17539.21|17660.29|17540.29|17660.29|17540.29|17659.13|17539.13|10
1642306860000|2022-01-16 04:21:00|17660.38|17540.38|17659.62|17539.62|17660.75|17540.75|17659.62|17539.62|10
1642306870000|2022-01-16 04:21:10|17659.24|17539.24|17658.91|17538.91|17659.24|17539.24|17658.65|17538.65|9
1642306880000|2022-01-16 04:21:20|17658.79|17538.79|17659.18|17539.18|17659.18|17539.18|17658.3|17538.3|10
1642306890000|2022-01-16 04:21:30|17659.45|17539.45|17660.4|17540.4|17661.03|17541.03|17659.44|17539.44|10
1642306900000|2022-01-16 04:21:40|17659.88|17539.88|17660.41|17540.41|17660.41|17540.41|17659.22|17539.22|10
1642306910000|2022-01-16 04:21:50|17660.08|17540.08|17659.87|17539.87|17660.08|17540.08|17659.61|17539.61|10
1642306920000|2022-01-16 04:22:00|17659.82|17539.82|17659.86|17539.86|17660.09|17540.09|17659.59|17539.59|10
1642306930000|2022-01-16 04:22:10|17660.04|17540.04|17660.71|17540.71|17660.71|17540.71|17659.81|17539.81|10
1642306940000|2022-01-16 04:22:20|17661.06|17541.06|17661.54|17541.54|17661.67|17541.67|17661.06|17541.06|10
1642306950000|2022-01-16 04:22:30|17661.45|17541.45|17660.89|17540.89|17661.62|17541.62|17660.89|17540.89|9
1642306960000|2022-01-16 04:22:40|17660.62|17540.62|17660.49|17540.49|17660.88|17540.88|17660.34|17540.34|10
1642306970000|2022-01-16 04:22:50|17660.44|17540.44|17660.57|17540.57|17660.63|17540.63|17660.39|17540.39|5
1642306980000|2022-01-16 04:23:00|17661.25|17541.25|17660.71|17540.71|17661.25|17541.25|17660.6|17540.6|8
1642306990000|2022-01-16 04:23:10|17660.69|17540.69|17660.73|17540.73|17660.75|17540.75|17660.42|17540.42|9
1642307000000|2022-01-16 04:23:20|17660.67|17540.67|17660.28|17540.28|17660.67|17540.67|17660.1|17540.1|9
1642307010000|2022-01-16 04:23:30|17660.21|17540.21|17660.57|17540.57|17660.57|17540.57|17660.21|17540.21|9
1642307020000|2022-01-16 04:23:40|17660.46|17540.46|17660.27|17540.27|17660.54|17540.54|17660.27|17540.27|7
1642307030000|2022-01-16 04:23:50|17660.24|17540.24|17660.53|17540.53|17660.59|17540.59|17660|17540|10
1642307040000|2022-01-16 04:24:00|17660.52|17540.52|17661.21|17541.21|17661.51|17541.51|17660.18|17540.18|10
1642307050000|2022-01-16 04:24:10|17661.34|17541.34|17661.24|17541.24|17661.37|17541.37|17661.18|17541.18|7
1642307060000|2022-01-16 04:24:20|17661.19|17541.19|17658.3|17538.3|17661.19|17541.19|17658.3|17538.3|10
1642307070000|2022-01-16 04:24:30|17657.79|17537.79|17655.6|17535.6|17657.79|17537.79|17655.59|17535.59|10
1642307080000|2022-01-16 04:24:40|17655.59|17535.59|17652.54|17532.54|17655.59|17535.59|17652.49|17532.49|10
1642307090000|2022-01-16 04:24:50|17652.55|17532.55|17652|17532|17652.55|17532.55|17651.9|17531.9|9
1642307100000|2022-01-16 04:25:00|17652.06|17532.06|17651.75|17531.75|17652.33|17532.33|17651.74|17531.74|10
1642307110000|2022-01-16 04:25:10|17651.93|17531.93|17648.75|17528.75|17651.93|17531.93|17648.75|17528.75|10
1642307120000|2022-01-16 04:25:20|17648.69|17528.69|17647.42|17527.42|17648.69|17528.69|17647.35|17527.35|9
1642307130000|2022-01-16 04:25:30|17647.27|17527.27|17646.3|17526.3|17647.27|17527.27|17646.13|17526.13|9
1642307140000|2022-01-16 04:25:40|17645.54|17525.54|17643.8|17523.8|17645.54|17525.54|17643.8|17523.8|9
1642307150000|2022-01-16 04:25:50|17643.62|17523.62|17644.13|17524.13|17644.13|17524.13|17642.99|17522.99|10
1642307160000|2022-01-16 04:26:00|17643.67|17523.67|17643.04|17523.04|17643.68|17523.68|17642.7|17522.7|10
1642307170000|2022-01-16 04:26:10|17643.12|17523.12|17643.44|17523.44|17643.47|17523.47|17643|17523|9
1642307180000|2022-01-16 04:26:20|17643.43|17523.43|17644.47|17524.47|17644.49|17524.49|17643.38|17523.38|10
1642307190000|2022-01-16 04:26:30|17644.43|17524.43|17645.07|17525.07|17645.4|17525.4|17644.43|17524.43|9
1642307200000|2022-01-16 04:26:40|17645.09|17525.09|17644.88|17524.88|17645.89|17525.89|17644.88|17524.88|9
1642307210000|2022-01-16 04:26:50|17644.09|17524.09|17637.57|17517.57|17644.09|17524.09|17637.57|17517.57|10
1642307220000|2022-01-16 04:27:00|17637.52|17517.52|17631.82|17511.82|17637.52|17517.52|17631.82|17511.82|10
1642307230000|2022-01-16 04:27:10|17631.3|17511.3|17629.73|17509.73|17631.3|17511.3|17629.65|17509.65|10
1642307240000|2022-01-16 04:27:20|17629.08|17509.08|17627.99|17507.99|17629.08|17509.08|17627.99|17507.99|9
1642307250000|2022-01-16 04:27:30|17626.98|17506.98|17625.75|17505.75|17626.98|17506.98|17625.19|17505.19|9
1642307260000|2022-01-16 04:27:40|17625.21|17505.21|17623.57|17503.57|17625.21|17505.21|17623.51|17503.51|10
1642307270000|2022-01-16 04:27:50|17623.77|17503.77|17623.5|17503.5|17623.8|17503.8|17623.36|17503.36|10
1642307280000|2022-01-16 04:28:00|17623.56|17503.56|17625.06|17505.06|17625.06|17505.06|17623.25|17503.25|10
1642307290000|2022-01-16 04:28:10|17625.4|17505.4|17627.83|17507.83|17627.83|17507.83|17625.27|17505.27|10
1642307300000|2022-01-16 04:28:20|17628.02|17508.02|17631.25|17511.25|17631.25|17511.25|17628.02|17508.02|10
1642307310000|2022-01-16 04:28:30|17631.28|17511.28|17633.77|17513.77|17633.78|17513.78|17631.28|17511.28|9
1642307320000|2022-01-16 04:28:40|17633.79|17513.79|17636.58|17516.58|17636.58|17516.58|17633.79|17513.79|10
1642307330000|2022-01-16 04:28:50|17637|17517|17635.55|17515.55|17637|17517|17635.55|17515.55|9
1642307340000|2022-01-16 04:29:00|17635.89|17515.89|17637.06|17517.06|17637.11|17517.11|17635.89|17515.89|10
1642307350000|2022-01-16 04:29:10|17637.43|17517.43|17636.71|17516.71|17637.43|17517.43|17636.71|17516.71|9
1642307360000|2022-01-16 04:29:20|17636.68|17516.68|17635.94|17515.94|17636.77|17516.77|17635.94|17515.94|8
1642307370000|2022-01-16 04:29:30|17635.9|17515.9|17634.72|17514.72|17636.13|17516.13|17634.72|17514.72|10
1642307380000|2022-01-16 04:29:40|17634.46|17514.46|17634.17|17514.17|17634.61|17514.61|17634.17|17514.17|10
1642307390000|2022-01-16 04:29:50|17634.3|17514.3|17633.58|17513.58|17634.52|17514.52|17633.34|17513.34|10
1642307400000|2022-01-16 04:30:00|17633.46|17513.46|17634.85|17514.85|17635.39|17515.39|17633.46|17513.46|10
1642307410000|2022-01-16 04:30:10|17634.95|17514.95|17634.62|17514.62|17635.09|17515.09|17634.28|17514.28|10
1642307420000|2022-01-16 04:30:20|17634.52|17514.52|17634.45|17514.45|17634.55|17514.55|17634.01|17514.01|9
1642307430000|2022-01-16 04:30:30|17634.47|17514.47|17634.39|17514.39|17634.49|17514.49|17633.98|17513.98|9
1642307440000|2022-01-16 04:30:40|17633.59|17513.59|17632.78|17512.78|17633.59|17513.59|17632.24|17512.24|10
1642307450000|2022-01-16 04:30:50|17632.87|17512.87|17632.76|17512.76|17633.01|17513.01|17632.56|17512.56|10
1642307460000|2022-01-16 04:31:00|17633.29|17513.29|17634.09|17514.09|17634.1|17514.1|17632.9|17512.9|10
1642307470000|2022-01-16 04:31:10|17634.22|17514.22|17636.34|17516.34|17636.52|17516.52|17634.22|17514.22|10
1642307480000|2022-01-16 04:31:20|17636.48|17516.48|17636.68|17516.68|17636.86|17516.86|17636.48|17516.48|8
1642307490000|2022-01-16 04:31:30|17637|17517|17636.28|17516.28|17637.17|17517.17|17636.05|17516.05|10
1642307500000|2022-01-16 04:31:40|17636.25|17516.25|17636.93|17516.93|17636.93|17516.93|17635.91|17515.91|8
1642307510000|2022-01-16 04:31:50|17636.87|17516.87|17638.38|17518.38|17638.38|17518.38|17636.87|17516.87|9
1642307520000|2022-01-16 04:32:00|17638.37|17518.37|17638.62|17518.62|17638.91|17518.91|17638.37|17518.37|9
1642307530000|2022-01-16 04:32:10|17638.63|17518.63|17637.47|17517.47|17638.78|17518.78|17637.47|17517.47|10
1642307540000|2022-01-16 04:32:20|17637.15|17517.15|17635.5|17515.5|17637.18|17517.18|17635.5|17515.5|10
1642307550000|2022-01-16 04:32:30|17635.13|17515.13|17636.95|17516.95|17636.95|17516.95|17634.73|17514.73|10
1642307560000|2022-01-16 04:32:40|17636.99|17516.99|17638.15|17518.15|17638.26|17518.26|17636.99|17516.99|8
1642307570000|2022-01-16 04:32:50|17638.26|17518.26|17637.16|17517.16|17638.26|17518.26|17637.16|17517.16|9
1642307580000|2022-01-16 04:33:00|17637.12|17517.12|17637.97|17517.97|17637.97|17517.97|17637.12|17517.12|9
1642307590000|2022-01-16 04:33:10|17638.34|17518.34|17639.24|17519.24|17639.27|17519.27|17638.24|17518.24|10
1642307600000|2022-01-16 04:33:20|17640.18|17520.18|17640|17520|17640.18|17520.18|17639.91|17519.91|5
1642307610000|2022-01-16 04:33:30|17639.76|17519.76|17639.28|17519.28|17639.88|17519.88|17638.94|17518.94|10
1642307620000|2022-01-16 04:33:40|17639.48|17519.48|17639.69|17519.69|17639.87|17519.87|17638.81|17518.81|9
1642307630000|2022-01-16 04:33:50|17640.56|17520.56|17642.17|17522.17|17642.17|17522.17|17640.56|17520.56|10
1642307640000|2022-01-16 04:34:00|17642.61|17522.61|17643.17|17523.17|17643.17|17523.17|17642.24|17522.24|10
1642307650000|2022-01-16 04:34:10|17642.93|17522.93|17646.71|17526.71|17646.71|17526.71|17642.93|17522.93|10
1642307660000|2022-01-16 04:34:20|17646.78|17526.78|17647.63|17527.63|17647.63|17527.63|17646.76|17526.76|7
1642307670000|2022-01-16 04:34:30|17648.01|17528.01|17647.65|17527.65|17648.28|17528.28|17647.43|17527.43|8
1642307680000|2022-01-16 04:34:40|17647.37|17527.37|17646.58|17526.58|17647.43|17527.43|17646.58|17526.58|10
1642307690000|2022-01-16 04:34:50|17646.64|17526.64|17646.42|17526.42|17646.74|17526.74|17646.42|17526.42|8
1642307700000|2022-01-16 04:35:00|17646.71|17526.71|17645.73|17525.73|17646.93|17526.93|17645.73|17525.73|8
1642307710000|2022-01-16 04:35:10|17645.36|17525.36|17644.44|17524.44|17645.9|17525.9|17644.44|17524.44|9
1642307720000|2022-01-16 04:35:20|17644|17524|17644.4|17524.4|17644.72|17524.72|17644|17524|10
1642307730000|2022-01-16 04:35:30|17644.37|17524.37|17647.68|17527.68|17647.68|17527.68|17644.37|17524.37|10
1642307740000|2022-01-16 04:35:40|17647.73|17527.73|17649.59|17529.59|17649.59|17529.59|17647.73|17527.73|8
1642307750000|2022-01-16 04:35:50|17649.62|17529.62|17650.31|17530.31|17650.42|17530.42|17649.32|17529.32|8
1642307760000|2022-01-16 04:36:00|17649.86|17529.86|17651.48|17531.48|17651.48|17531.48|17649.86|17529.86|10
1642307770000|2022-01-16 04:36:10|17651.83|17531.83|17651.88|17531.88|17653.22|17533.22|17651.83|17531.83|9
1642307780000|2022-01-16 04:36:20|17651.75|17531.75|17648.79|17528.79|17652.24|17532.24|17648.79|17528.79|9
1642307790000|2022-01-16 04:36:30|17648.43|17528.43|17649.37|17529.37|17649.38|17529.38|17648.43|17528.43|9
1642307800000|2022-01-16 04:36:40|17649.46|17529.46|17651.73|17531.73|17651.84|17531.84|17649.46|17529.46|10
1642307810000|2022-01-16 04:36:50|17651.54|17531.54|17652.19|17532.19|17652.26|17532.26|17651.54|17531.54|9
1642307820000|2022-01-16 04:37:00|17652.24|17532.24|17651.5|17531.5|17652.24|17532.24|17651.5|17531.5|9
1642307830000|2022-01-16 04:37:10|17651.46|17531.46|17651.28|17531.28|17651.46|17531.46|17651.13|17531.13|10
1642307840000|2022-01-16 04:37:20|17651.21|17531.21|17650.35|17530.35|17651.21|17531.21|17650.35|17530.35|9
1642307850000|2022-01-16 04:37:30|17650.27|17530.27|17650.59|17530.59|17650.59|17530.59|17650.27|17530.27|7
1642307860000|2022-01-16 04:37:40|17650.62|17530.62|17651.13|17531.13|17651.57|17531.57|17650.62|17530.62|9
1642307870000|2022-01-16 04:37:50|17650.49|17530.49|17650.19|17530.19|17650.5|17530.5|17649.96|17529.96|9
1642307880000|2022-01-16 04:38:00|17650.08|17530.08|17650.58|17530.58|17650.86|17530.86|17650.08|17530.08|10
1642307890000|2022-01-16 04:38:10|17650.54|17530.54|17649.94|17529.94|17650.76|17530.76|17649.85|17529.85|9
1642307900000|2022-01-16 04:38:20|17649.72|17529.72|17650.74|17530.74|17651.01|17531.01|17649.72|17529.72|9
1642307910000|2022-01-16 04:38:30|17650.55|17530.55|17649.5|17529.5|17650.55|17530.55|17649.5|17529.5|10
1642307920000|2022-01-16 04:38:40|17649.38|17529.38|17649.57|17529.57|17649.57|17529.57|17649.26|17529.26|9
1642307930000|2022-01-16 04:38:50|17649.06|17529.06|17648.84|17528.84|17649.26|17529.26|17648.84|17528.84|7
1642307940000|2022-01-16 04:39:00|17648.69|17528.69|17649|17529|17649.14|17529.14|17648.69|17528.69|9
1642307950000|2022-01-16 04:39:10|17649.06|17529.06|17649.06|17529.06|17649.77|17529.77|17648.88|17528.88|10
1642307960000|2022-01-16 04:39:20|17648.74|17528.74|17648.94|17528.94|17649.37|17529.37|17648.68|17528.68|10
1642307970000|2022-01-16 04:39:30|17648.33|17528.33|17650.07|17530.07|17650.24|17530.24|17648.33|17528.33|10
1642307980000|2022-01-16 04:39:40|17650.41|17530.41|17650.16|17530.16|17650.41|17530.41|17649.9|17529.9|9
1642307990000|2022-01-16 04:39:50|17650.32|17530.32|17651.16|17531.16|17652.02|17532.02|17650.32|17530.32|10
1642308000000|2022-01-16 04:40:00|17650.79|17530.79|17648.56|17528.56|17650.79|17530.79|17648.56|17528.56|10
1642308010000|2022-01-16 04:40:10|17648.52|17528.52|17648.99|17528.99|17648.99|17528.99|17648.35|17528.35|10
1642308020000|2022-01-16 04:40:20|17648.96|17528.96|17648.12|17528.12|17648.96|17528.96|17647.13|17527.13|10
1642308030000|2022-01-16 04:40:30|17648|17528|17648.49|17528.49|17648.49|17528.49|17647.85|17527.85|9
1642308040000|2022-01-16 04:40:40|17648.41|17528.41|17649.83|17529.83|17649.83|17529.83|17648.41|17528.41|9
1642308050000|2022-01-16 04:40:50|17649.97|17529.97|17651.51|17531.51|17651.51|17531.51|17649.97|17529.97|10
1642308060000|2022-01-16 04:41:00|17651.55|17531.55|17651.71|17531.71|17651.81|17531.81|17651.13|17531.13|9
1642308070000|2022-01-16 04:41:10|17651.54|17531.54|17652.07|17532.07|17652.24|17532.24|17651.54|17531.54|10
1642308080000|2022-01-16 04:41:20|17652.11|17532.11|17652.84|17532.84|17652.84|17532.84|17652.11|17532.11|8
1642308090000|2022-01-16 04:41:30|17652.97|17532.97|17655.45|17535.45|17655.45|17535.45|17652.97|17532.97|9
1642308100000|2022-01-16 04:41:40|17655.59|17535.59|17656.63|17536.63|17656.72|17536.72|17655.59|17535.59|9
1642308110000|2022-01-16 04:41:50|17656.67|17536.67|17655.95|17535.95|17656.72|17536.72|17655.95|17535.95|10
1642308120000|2022-01-16 04:42:00|17654.88|17534.88|17652.8|17532.8|17654.88|17534.88|17652.8|17532.8|8
1642308130000|2022-01-16 04:42:10|17652.43|17532.43|17650.74|17530.74|17652.56|17532.56|17650.74|17530.74|8
1642308140000|2022-01-16 04:42:20|17650.99|17530.99|17649.82|17529.82|17650.99|17530.99|17649.74|17529.74|10
1642308150000|2022-01-16 04:42:30|17650.27|17530.27|17650.73|17530.73|17650.77|17530.77|17650.27|17530.27|10
1642308160000|2022-01-16 04:42:40|17650.81|17530.81|17650.85|17530.85|17651.17|17531.17|17650.75|17530.75|9
1642308170000|2022-01-16 04:42:50|17650.96|17530.96|17649.55|17529.55|17650.96|17530.96|17649.55|17529.55|7
1642308180000|2022-01-16 04:43:00|17649.43|17529.43|17649.79|17529.79|17649.88|17529.88|17649.43|17529.43|8
1642308190000|2022-01-16 04:43:10|17649.87|17529.87|17649.71|17529.71|17649.87|17529.87|17648.99|17528.99|7
1642308200000|2022-01-16 04:43:20|17649.79|17529.79|17649.37|17529.37|17650.46|17530.46|17649.37|17529.37|8
1642308210000|2022-01-16 04:43:30|17649.29|17529.29|17648.32|17528.32|17649.33|17529.33|17647.93|17527.93|10
1642308220000|2022-01-16 04:43:40|17648.07|17528.07|17646.78|17526.78|17648.07|17528.07|17646.68|17526.68|10
1642308230000|2022-01-16 04:43:50|17646.84|17526.84|17646.19|17526.19|17646.84|17526.84|17645.94|17525.94|10
1642308240000|2022-01-16 04:44:00|17646.27|17526.27|17647.72|17527.72|17647.81|17527.81|17646.08|17526.08|9
1642308250000|2022-01-16 04:44:10|17647.44|17527.44|17646.99|17526.99|17647.78|17527.78|17646.99|17526.99|9
1642308260000|2022-01-16 04:44:20|17647|17527|17644.56|17524.56|17647|17527|17644.56|17524.56|9
1642308270000|2022-01-16 04:44:30|17644.44|17524.44|17644.47|17524.47|17644.47|17524.47|17644.27|17524.27|8
1642308280000|2022-01-16 04:44:40|17644.58|17524.58|17644.65|17524.65|17644.75|17524.75|17644.19|17524.19|9
1642308290000|2022-01-16 04:44:50|17644.72|17524.72|17644.47|17524.47|17645.08|17525.08|17644.26|17524.26|10
1642308300000|2022-01-16 04:45:00|17643.95|17523.95|17640.56|17520.56|17643.95|17523.95|17640.35|17520.35|10
1642308310000|2022-01-16 04:45:10|17640.66|17520.66|17640.64|17520.64|17640.66|17520.66|17640.37|17520.37|9
1642308320000|2022-01-16 04:45:20|17640.66|17520.66|17639.68|17519.68|17640.66|17520.66|17639.68|17519.68|9
1642308330000|2022-01-16 04:45:30|17639.34|17519.34|17641.19|17521.19|17641.19|17521.19|17639.29|17519.29|9
1642308340000|2022-01-16 04:45:40|17641.85|17521.85|17641.5|17521.5|17641.96|17521.96|17641.43|17521.43|9
1642308350000|2022-01-16 04:45:50|17641.62|17521.62|17640.2|17520.2|17641.62|17521.62|17640.2|17520.2|10
1642308360000|2022-01-16 04:46:00|17639.85|17519.85|17639.75|17519.75|17640.24|17520.24|17639.66|17519.66|8
1642308370000|2022-01-16 04:46:10|17639.86|17519.86|17639.87|17519.87|17640.17|17520.17|17639.85|17519.85|10
1642308380000|2022-01-16 04:46:20|17640.01|17520.01|17640.94|17520.94|17641.17|17521.17|17640.01|17520.01|10
1642308390000|2022-01-16 04:46:30|17641.45|17521.45|17641.42|17521.42|17641.66|17521.66|17641.39|17521.39|9
1642308400000|2022-01-16 04:46:40|17641.92|17521.92|17642.48|17522.48|17642.48|17522.48|17641.64|17521.64|9
1642308410000|2022-01-16 04:46:50|17642.53|17522.53|17643.81|17523.81|17643.81|17523.81|17642.47|17522.47|8
1642308420000|2022-01-16 04:47:00|17644.01|17524.01|17646.93|17526.93|17646.93|17526.93|17644.01|17524.01|10
1642308430000|2022-01-16 04:47:10|17647.68|17527.68|17648.65|17528.65|17649.16|17529.16|17647.68|17527.68|10
1642308440000|2022-01-16 04:47:20|17648.82|17528.82|17646.28|17526.28|17648.82|17528.82|17646.23|17526.23|10
1642308450000|2022-01-16 04:47:30|17646.31|17526.31|17644.2|17524.2|17646.4|17526.4|17644.2|17524.2|8
1642308460000|2022-01-16 04:47:40|17643.81|17523.81|17642.12|17522.12|17643.81|17523.81|17642.1|17522.1|9
1642308470000|2022-01-16 04:47:50|17642.03|17522.03|17641.45|17521.45|17642.03|17522.03|17641.41|17521.41|9
1642308480000|2022-01-16 04:48:00|17641.68|17521.68|17644.19|17524.19|17644.19|17524.19|17641.68|17521.68|10
1642308490000|2022-01-16 04:48:10|17644.27|17524.27|17645.73|17525.73|17645.73|17525.73|17644.27|17524.27|9
1642308500000|2022-01-16 04:48:20|17645.97|17525.97|17647.56|17527.56|17647.61|17527.61|17645.97|17525.97|10
1642308510000|2022-01-16 04:48:30|17647.77|17527.77|17648.11|17528.11|17648.21|17528.21|17647.77|17527.77|6
1642308520000|2022-01-16 04:48:40|17648.1|17528.1|17648.51|17528.51|17648.61|17528.61|17648.1|17528.1|7
1642308530000|2022-01-16 04:48:50|17648.49|17528.49|17649.05|17529.05|17649.05|17529.05|17648.49|17528.49|7
1642308540000|2022-01-16 04:49:00|17648.69|17528.69|17649.3|17529.3|17649.31|17529.31|17648.23|17528.23|9
1642308550000|2022-01-16 04:49:10|17649.72|17529.72|17651.91|17531.91|17651.91|17531.91|17649.72|17529.72|8
1642308560000|2022-01-16 04:49:20|17652.54|17532.54|17654.47|17534.47|17654.59|17534.59|17652.54|17532.54|9
1642308570000|2022-01-16 04:49:30|17654.06|17534.06|17654.73|17534.73|17654.73|17534.73|17654.03|17534.03|9
1642308580000|2022-01-16 04:49:40|17654.99|17534.99|17656.42|17536.42|17656.42|17536.42|17654.99|17534.99|10
1642308590000|2022-01-16 04:49:50|17656.27|17536.27|17657.09|17537.09|17657.21|17537.21|17656.27|17536.27|10
1642308600000|2022-01-16 04:50:00|17656.99|17536.99|17657.11|17537.11|17657.26|17537.26|17656.71|17536.71|9
1642308610000|2022-01-16 04:50:10|17657.04|17537.04|17654.95|17534.95|17657.04|17537.04|17654.95|17534.95|9
1642308620000|2022-01-16 04:50:20|17654.78|17534.78|17654.32|17534.32|17655.22|17535.22|17654.32|17534.32|10
1642308630000|2022-01-16 04:50:30|17654.74|17534.74|17654.2|17534.2|17654.81|17534.81|17653.83|17533.83|10
1642308640000|2022-01-16 04:50:40|17654.25|17534.25|17653.83|17533.83|17654.55|17534.55|17653.36|17533.36|9
1642308650000|2022-01-16 04:50:50|17653.44|17533.44|17653.75|17533.75|17653.75|17533.75|17653.25|17533.25|9
1642308660000|2022-01-16 04:51:00|17654.03|17534.03|17654.3|17534.3|17655.27|17535.27|17653.91|17533.91|10
1642308670000|2022-01-16 04:51:10|17654.45|17534.45|17654.05|17534.05|17654.58|17534.58|17653.73|17533.73|8
1642308680000|2022-01-16 04:51:20|17654.59|17534.59|17654.68|17534.68|17655.02|17535.02|17653.92|17533.92|8
1642308690000|2022-01-16 04:51:30|17654.69|17534.69|17656.24|17536.24|17656.25|17536.25|17654.69|17534.69|10
1642308700000|2022-01-16 04:51:40|17656.4|17536.4|17656.16|17536.16|17656.43|17536.43|17656.07|17536.07|8
1642308710000|2022-01-16 04:51:50|17656.35|17536.35|17655.85|17535.85|17656.35|17536.35|17655.51|17535.51|8
1642308720000|2022-01-16 04:52:00|17655.32|17535.32|17653.84|17533.84|17655.32|17535.32|17653.62|17533.62|9
1642308730000|2022-01-16 04:52:10|17653.55|17533.55|17653.45|17533.45|17653.66|17533.66|17653.2|17533.2|8
1642308740000|2022-01-16 04:52:20|17653.73|17533.73|17654.12|17534.12|17654.12|17534.12|17653.35|17533.35|10
1642308750000|2022-01-16 04:52:30|17654.24|17534.24|17653.74|17533.74|17654.3|17534.3|17653.66|17533.66|9
1642308760000|2022-01-16 04:52:40|17653.75|17533.75|17653.89|17533.89|17653.91|17533.91|17653.64|17533.64|8
1642308770000|2022-01-16 04:52:50|17653.95|17533.95|17653.86|17533.86|17654.32|17534.32|17653.86|17533.86|8
1642308780000|2022-01-16 04:53:00|17653.57|17533.57|17652.58|17532.58|17653.57|17533.57|17652.33|17532.33|9
1642308790000|2022-01-16 04:53:10|17652.52|17532.52|17652.57|17532.57|17652.57|17532.57|17652.3|17532.3|8
1642308800000|2022-01-16 04:53:20|17652.4|17532.4|17651.55|17531.55|17652.4|17532.4|17651.42|17531.42|7
1642308810000|2022-01-16 04:53:30|17650.29|17530.29|17648.75|17528.75|17650.29|17530.29|17648.64|17528.64|10
1642308820000|2022-01-16 04:53:40|17648.33|17528.33|17645.34|17525.34|17648.33|17528.33|17645.34|17525.34|9
1642308830000|2022-01-16 04:53:50|17644.55|17524.55|17640.2|17520.2|17644.55|17524.55|17640.04|17520.04|9
1642308840000|2022-01-16 04:54:00|17640.03|17520.03|17640.94|17520.94|17640.94|17520.94|17640|17520|8
1642308850000|2022-01-16 04:54:10|17641.03|17521.03|17641.62|17521.62|17641.84|17521.84|17640.58|17520.58|9
1642308860000|2022-01-16 04:54:20|17641.84|17521.84|17643.14|17523.14|17643.14|17523.14|17641.42|17521.42|9
1642308870000|2022-01-16 04:54:30|17643.11|17523.11|17643.64|17523.64|17643.64|17523.64|17643.11|17523.11|9
1642308880000|2022-01-16 04:54:40|17643.38|17523.38|17642.22|17522.22|17643.38|17523.38|17642.22|17522.22|9
1642308890000|2022-01-16 04:54:50|17642.18|17522.18|17641.9|17521.9|17642.41|17522.41|17641.9|17521.9|8
1642308900000|2022-01-16 04:55:00|17642.64|17522.64|17641.84|17521.84|17642.64|17522.64|17641.69|17521.69|10
1642308910000|2022-01-16 04:55:10|17641.35|17521.35|17642.12|17522.12|17642.12|17522.12|17641.18|17521.18|9
1642308920000|2022-01-16 04:55:20|17642.22|17522.22|17639.51|17519.51|17642.54|17522.54|17639.51|17519.51|10
1642308930000|2022-01-16 04:55:30|17639.64|17519.64|17638.47|17518.47|17639.64|17519.64|17638.43|17518.43|8
1642308940000|2022-01-16 04:55:40|17638.45|17518.45|17639.85|17519.85|17640.03|17520.03|17638.25|17518.25|10
1642308950000|2022-01-16 04:55:50|17640.32|17520.32|17640.36|17520.36|17640.58|17520.58|17639.59|17519.59|9
1642308960000|2022-01-16 04:56:00|17640.38|17520.38|17640.21|17520.21|17640.38|17520.38|17639.53|17519.53|8
1642308970000|2022-01-16 04:56:10|17639.66|17519.66|17640.78|17520.78|17640.78|17520.78|17639.66|17519.66|10
1642308980000|2022-01-16 04:56:20|17640.89|17520.89|17641.94|17521.94|17641.94|17521.94|17640.89|17520.89|10
1642308990000|2022-01-16 04:56:30|17642.64|17522.64|17641.96|17521.96|17642.64|17522.64|17641.77|17521.77|7
1642309000000|2022-01-16 04:56:40|17641.84|17521.84|17641.31|17521.31|17641.84|17521.84|17641.31|17521.31|9
1642309010000|2022-01-16 04:56:50|17641.46|17521.46|17640.64|17520.64|17641.48|17521.48|17640.64|17520.64|8
1642309020000|2022-01-16 04:57:00|17640.37|17520.37|17642.78|17522.78|17642.79|17522.79|17640.37|17520.37|10
1642309030000|2022-01-16 04:57:10|17642.87|17522.87|17644.87|17524.87|17645.03|17525.03|17642.77|17522.77|10
1642309040000|2022-01-16 04:57:20|17645.09|17525.09|17645.61|17525.61|17645.61|17525.61|17645.09|17525.09|10
1642309050000|2022-01-16 04:57:30|17645.74|17525.74|17645.95|17525.95|17646.37|17526.37|17645.74|17525.74|10
1642309060000|2022-01-16 04:57:40|17646.21|17526.21|17645.43|17525.43|17646.35|17526.35|17645.43|17525.43|9
1642309070000|2022-01-16 04:57:50|17645.42|17525.42|17646.28|17526.28|17646.49|17526.49|17645.31|17525.31|9
1642309080000|2022-01-16 04:58:00|17646.32|17526.32|17645.42|17525.42|17646.34|17526.34|17645.42|17525.42|9
1642309090000|2022-01-16 04:58:10|17645.39|17525.39|17645.95|17525.95|17645.95|17525.95|17645.25|17525.25|10
1642309100000|2022-01-16 04:58:20|17645.89|17525.89|17647.3|17527.3|17647.3|17527.3|17645.89|17525.89|8
1642309110000|2022-01-16 04:58:30|17647.32|17527.32|17648.4|17528.4|17648.4|17528.4|17647.07|17527.07|8
1642309120000|2022-01-16 04:58:40|17648.43|17528.43|17648.99|17528.99|17649.39|17529.39|17648.43|17528.43|8
1642309130000|2022-01-16 04:58:50|17649.54|17529.54|17649.85|17529.85|17649.85|17529.85|17648.93|17528.93|9
1642309140000|2022-01-16 04:59:00|17649.83|17529.83|17649.28|17529.28|17650.44|17530.44|17649.28|17529.28|9
1642309150000|2022-01-16 04:59:10|17649.31|17529.31|17648.91|17528.91|17649.54|17529.54|17648.91|17528.91|9
1642309160000|2022-01-16 04:59:20|17648.65|17528.65|17649.01|17529.01|17649.02|17529.02|17648.54|17528.54|9
1642309170000|2022-01-16 04:59:30|17648.69|17528.69|17648.55|17528.55|17648.74|17528.74|17648.55|17528.55|8
1642309180000|2022-01-16 04:59:40|17648.66|17528.66|17649.49|17529.49|17649.91|17529.91|17648.4|17528.4|10
1642309190000|2022-01-16 04:59:50|17649.19|17529.19|17649.14|17529.14|17649.89|17529.89|17649.14|17529.14|9
1642309200000|2022-01-16 05:00:00|17649.46|17529.46|17649|17529|17649.46|17529.46|17648.62|17528.62|10
1642309210000|2022-01-16 05:00:10|17649.01|17529.01|17648.97|17528.97|17649.7|17529.7|17648.47|17528.47|10
1642309220000|2022-01-16 05:00:20|17649.05|17529.05|17650.38|17530.38|17650.38|17530.38|17649.04|17529.04|10
1642309230000|2022-01-16 05:00:30|17650.49|17530.49|17650.2|17530.2|17650.49|17530.49|17649.6|17529.6|9
1642309240000|2022-01-16 05:00:40|17650.06|17530.06|17649.61|17529.61|17650.07|17530.07|17649.51|17529.51|9
1642309250000|2022-01-16 05:00:50|17649.58|17529.58|17649.29|17529.29|17649.66|17529.66|17648.97|17528.97|8
1642309260000|2022-01-16 05:01:00|17649.28|17529.28|17648.6|17528.6|17649.28|17529.28|17648.4|17528.4|10
1642309270000|2022-01-16 05:01:10|17648.68|17528.68|17648.37|17528.37|17648.68|17528.68|17648.37|17528.37|8
1642309280000|2022-01-16 05:01:20|17648.35|17528.35|17647.55|17527.55|17648.35|17528.35|17647.55|17527.55|10
1642309290000|2022-01-16 05:01:30|17647.72|17527.72|17648.32|17528.32|17648.34|17528.34|17647.72|17527.72|10
1642309300000|2022-01-16 05:01:40|17648.41|17528.41|17648.01|17528.01|17648.46|17528.46|17647.65|17527.65|9
1642309310000|2022-01-16 05:01:50|17647.96|17527.96|17646.87|17526.87|17648.06|17528.06|17646.87|17526.87|10
1642309320000|2022-01-16 05:02:00|17647.31|17527.31|17651.82|17531.82|17651.82|17531.82|17647.31|17527.31|9
1642309330000|2022-01-16 05:02:10|17654.28|17534.28|17654.67|17534.67|17656.48|17536.48|17653.96|17533.96|10
1642309340000|2022-01-16 05:02:20|17654.76|17534.76|17657.61|17537.61|17657.61|17537.61|17654.59|17534.59|10
1642309350000|2022-01-16 05:02:30|17657.51|17537.51|17657.58|17537.58|17657.97|17537.97|17656.89|17536.89|10
1642309360000|2022-01-16 05:02:40|17657.98|17537.98|17658.5|17538.5|17658.85|17538.85|17657.96|17537.96|10
1642309370000|2022-01-16 05:02:50|17659.13|17539.13|17662.8|17542.8|17663.08|17543.08|17659.13|17539.13|10
1642309380000|2022-01-16 05:03:00|17663.31|17543.31|17666.68|17546.68|17666.68|17546.68|17663.31|17543.31|10
1642309390000|2022-01-16 05:03:10|17667.42|17547.42|17669.71|17549.71|17669.71|17549.71|17667.42|17547.42|10
1642309400000|2022-01-16 05:03:20|17669.81|17549.81|17671.01|17551.01|17671.07|17551.07|17669.77|17549.77|10
1642309410000|2022-01-16 05:03:30|17670.85|17550.85|17671.5|17551.5|17671.5|17551.5|17670.72|17550.72|9
1642309420000|2022-01-16 05:03:40|17671.32|17551.32|17670.65|17550.65|17671.32|17551.32|17670.35|17550.35|10
1642309430000|2022-01-16 05:03:50|17670.91|17550.91|17671.53|17551.53|17671.83|17551.83|17670.88|17550.88|8
1642309440000|2022-01-16 05:04:00|17671.48|17551.48|17673.63|17553.63|17673.63|17553.63|17671.48|17551.48|9
1642309450000|2022-01-16 05:04:10|17673.77|17553.77|17674.3|17554.3|17674.45|17554.45|17673.77|17553.77|9
1642309460000|2022-01-16 05:04:20|17674.44|17554.44|17676.59|17556.59|17677.2|17557.2|17674.34|17554.34|10
1642309470000|2022-01-16 05:04:30|17676.49|17556.49|17675.42|17555.42|17676.49|17556.49|17675.42|17555.42|10
1642309480000|2022-01-16 05:04:40|17674.98|17554.98|17675.25|17555.25|17675.52|17555.52|17674.78|17554.78|10
1642309490000|2022-01-16 05:04:50|17675.17|17555.17|17676.15|17556.15|17676.42|17556.42|17675.17|17555.17|9
1642309500000|2022-01-16 05:05:00|17676.29|17556.29|17674.93|17554.93|17676.29|17556.29|17674.93|17554.93|10
1642309510000|2022-01-16 05:05:10|17673.91|17553.91|17672.59|17552.59|17674.19|17554.19|17672.59|17552.59|10
1642309520000|2022-01-16 05:05:20|17672.42|17552.42|17671.51|17551.51|17672.44|17552.44|17671.51|17551.51|10
1642309530000|2022-01-16 05:05:30|17671.36|17551.36|17671.78|17551.78|17671.78|17551.78|17670.42|17550.42|10
1642309540000|2022-01-16 05:05:40|17671.74|17551.74|17672.15|17552.15|17672.2|17552.2|17671.74|17551.74|9
1642309550000|2022-01-16 05:05:50|17671.73|17551.73|17668.63|17548.63|17671.88|17551.88|17668.44|17548.44|10
1642309560000|2022-01-16 05:06:00|17668.66|17548.66|17668.84|17548.84|17669.09|17549.09|17668.43|17548.43|10
1642309570000|2022-01-16 05:06:10|17668.77|17548.77|17669.1|17549.1|17669.33|17549.33|17668.77|17548.77|7
1642309580000|2022-01-16 05:06:20|17668.86|17548.86|17667.95|17547.95|17668.86|17548.86|17667.95|17547.95|9
1642309590000|2022-01-16 05:06:30|17667.94|17547.94|17667.98|17547.98|17667.98|17547.98|17667.16|17547.16|10
1642309600000|2022-01-16 05:06:40|17668.1|17548.1|17667.79|17547.79|17668.1|17548.1|17667.71|17547.71|7
1642309610000|2022-01-16 05:06:50|17667.93|17547.93|17667.51|17547.51|17668.12|17548.12|17667.48|17547.48|9
1642309620000|2022-01-16 05:07:00|17667.3|17547.3|17666.41|17546.41|17667.38|17547.38|17666.37|17546.37|10
1642309630000|2022-01-16 05:07:10|17666.48|17546.48|17666.42|17546.42|17667.88|17547.88|17666.04|17546.04|10
1642309640000|2022-01-16 05:07:20|17666.11|17546.11|17663.94|17543.94|17666.11|17546.11|17663.94|17543.94|9
1642309650000|2022-01-16 05:07:30|17663.87|17543.87|17662.65|17542.65|17663.87|17543.87|17662.53|17542.53|10
1642309660000|2022-01-16 05:07:40|17662.49|17542.49|17662.38|17542.38|17662.49|17542.49|17662.11|17542.11|8
1642309670000|2022-01-16 05:07:50|17662.92|17542.92|17661.27|17541.27|17663.21|17543.21|17661.27|17541.27|9
1642309680000|2022-01-16 05:08:00|17661.22|17541.22|17660.98|17540.98|17661.5|17541.5|17660.88|17540.88|10
1642309690000|2022-01-16 05:08:10|17660.29|17540.29|17659.75|17539.75|17660.34|17540.34|17659.75|17539.75|6
1642309700000|2022-01-16 05:08:20|17659.07|17539.07|17659.68|17539.68|17659.68|17539.68|17658.81|17538.81|9
1642309710000|2022-01-16 05:08:30|17659.85|17539.85|17661.54|17541.54|17661.62|17541.62|17659.85|17539.85|8
1642309720000|2022-01-16 05:08:40|17661.39|17541.39|17661.43|17541.43|17661.66|17541.66|17661.01|17541.01|10
1642309730000|2022-01-16 05:08:50|17661.34|17541.34|17661.55|17541.55|17661.84|17541.84|17661.33|17541.33|9
1642309740000|2022-01-16 05:09:00|17661.77|17541.77|17661.31|17541.31|17661.77|17541.77|17661.12|17541.12|10
1642309750000|2022-01-16 05:09:10|17661.28|17541.28|17660.25|17540.25|17661.37|17541.37|17660.1|17540.1|10
1642309760000|2022-01-16 05:09:20|17660.45|17540.45|17661.28|17541.28|17661.41|17541.41|17660.45|17540.45|10
1642309770000|2022-01-16 05:09:30|17661.15|17541.15|17663.4|17543.4|17663.4|17543.4|17661.15|17541.15|8
1642309780000|2022-01-16 05:09:40|17663.37|17543.37|17663.38|17543.38|17663.67|17543.67|17663.24|17543.24|7
1642309790000|2022-01-16 05:09:50|17663.36|17543.36|17663.73|17543.73|17663.73|17543.73|17662.99|17542.99|9
1642309800000|2022-01-16 05:10:00|17663.57|17543.57|17664.65|17544.65|17664.9|17544.9|17663.57|17543.57|10
1642309810000|2022-01-16 05:10:10|17664.71|17544.71|17665.2|17545.2|17666.1|17546.1|17664.71|17544.71|9
1642309820000|2022-01-16 05:10:20|17665.15|17545.15|17668.28|17548.28|17668.28|17548.28|17665.15|17545.15|8
1642309830000|2022-01-16 05:10:30|17668.31|17548.31|17667.15|17547.15|17668.4|17548.4|17667.15|17547.15|10
1642309840000|2022-01-16 05:10:40|17667.4|17547.4|17666.45|17546.45|17668.07|17548.07|17666.22|17546.22|9
1642309850000|2022-01-16 05:10:50|17666.22|17546.22|17667.19|17547.19|17667.19|17547.19|17666.22|17546.22|10
1642309860000|2022-01-16 05:11:00|17667.43|17547.43|17667.77|17547.77|17668.42|17548.42|17667.22|17547.22|10
1642309870000|2022-01-16 05:11:10|17667.82|17547.82|17669.11|17549.11|17669.19|17549.19|17667.67|17547.67|10
1642309880000|2022-01-16 05:11:20|17669.13|17549.13|17669.28|17549.28|17669.38|17549.38|17668.28|17548.28|8
1642309890000|2022-01-16 05:11:30|17669.26|17549.26|17671.13|17551.13|17671.14|17551.14|17669.26|17549.26|10
1642309900000|2022-01-16 05:11:40|17671.32|17551.32|17672.97|17552.97|17673.02|17553.02|17671.05|17551.05|10
1642309910000|2022-01-16 05:11:50|17673.08|17553.08|17671.31|17551.31|17673.08|17553.08|17671.23|17551.23|8
1642309920000|2022-01-16 05:12:00|17671.26|17551.26|17669.36|17549.36|17671.26|17551.26|17669.36|17549.36|10
1642309930000|2022-01-16 05:12:10|17669.48|17549.48|17669.18|17549.18|17669.86|17549.86|17669.06|17549.06|10
1642309940000|2022-01-16 05:12:20|17668.78|17548.78|17667.95|17547.95|17668.78|17548.78|17667.74|17547.74|8
1642309950000|2022-01-16 05:12:30|17667.98|17547.98|17668.16|17548.16|17668.16|17548.16|17667.13|17547.13|9
1642309960000|2022-01-16 05:12:40|17668.08|17548.08|17668.22|17548.22|17668.25|17548.25|17668.04|17548.04|10
1642309970000|2022-01-16 05:12:50|17668.36|17548.36|17668|17548|17668.7|17548.7|17668|17548|10
1642309980000|2022-01-16 05:13:00|17667.9|17547.9|17671.66|17551.66|17671.66|17551.66|17667.6|17547.6|10
1642309990000|2022-01-16 05:13:10|17671.8|17551.8|17673.03|17553.03|17673.37|17553.37|17671.8|17551.8|8
1642310000000|2022-01-16 05:13:20|17673.15|17553.15|17673.49|17553.49|17673.94|17553.94|17673.15|17553.15|9
1642310010000|2022-01-16 05:13:30|17673.85|17553.85|17674.48|17554.48|17674.82|17554.82|17673.85|17553.85|10
1642310020000|2022-01-16 05:13:40|17674.4|17554.4|17675.64|17555.64|17675.64|17555.64|17674.27|17554.27|9
1642310030000|2022-01-16 05:13:50|17675.68|17555.68|17674.75|17554.75|17675.99|17555.99|17674.75|17554.75|10
1642310040000|2022-01-16 05:14:00|17674.68|17554.68|17674.8|17554.8|17674.92|17554.92|17674.3|17554.3|10
1642310050000|2022-01-16 05:14:10|17674.79|17554.79|17675.21|17555.21|17675.21|17555.21|17674.47|17554.47|9
1642310060000|2022-01-16 05:14:20|17675.28|17555.28|17675.09|17555.09|17675.54|17555.54|17675.09|17555.09|9
1642310070000|2022-01-16 05:14:30|17675.02|17555.02|17674.15|17554.15|17675.15|17555.15|17673.96|17553.96|10
1642310080000|2022-01-16 05:14:40|17674.24|17554.24|17672.99|17552.99|17674.24|17554.24|17672.59|17552.59|9
1642310090000|2022-01-16 05:14:50|17672.96|17552.96|17670.98|17550.98|17672.96|17552.96|17670.98|17550.98|8
1642310100000|2022-01-16 05:15:00|17671.08|17551.08|17670.97|17550.97|17671.12|17551.12|17670.9|17550.9|7
1642310110000|2022-01-16 05:15:10|17670.54|17550.54|17667.26|17547.26|17670.54|17550.54|17667.26|17547.26|10
1642310120000|2022-01-16 05:15:20|17667.2|17547.2|17665.63|17545.63|17667.2|17547.2|17665.63|17545.63|9
1642310130000|2022-01-16 05:15:30|17665.51|17545.51|17665.86|17545.86|17665.86|17545.86|17664.83|17544.83|10
1642310140000|2022-01-16 05:15:40|17665.6|17545.6|17666.28|17546.28|17666.28|17546.28|17665.6|17545.6|9
1642310150000|2022-01-16 05:15:50|17666.72|17546.72|17672.63|17552.63|17672.69|17552.69|17666.72|17546.72|10
1642310160000|2022-01-16 05:16:00|17673.91|17553.91|17677.54|17557.54|17678.09|17558.09|17673.91|17553.91|10
1642310170000|2022-01-16 05:16:10|17677.53|17557.53|17675.55|17555.55|17677.84|17557.84|17675.2|17555.2|10
1642310180000|2022-01-16 05:16:20|17675.2|17555.2|17675.82|17555.82|17675.82|17555.82|17674.68|17554.68|9
1642310190000|2022-01-16 05:16:30|17676.51|17556.51|17678.98|17558.98|17678.98|17558.98|17676.29|17556.29|10
1642310200000|2022-01-16 05:16:40|17680.12|17560.12|17681|17561|17681.93|17561.93|17679.11|17559.11|10
1642310210000|2022-01-16 05:16:50|17680.65|17560.65|17681.03|17561.03|17682.35|17562.35|17680.65|17560.65|10
1642310220000|2022-01-16 05:17:00|17682.47|17562.47|17682.46|17562.46|17682.73|17562.73|17681.68|17561.68|10
1642310230000|2022-01-16 05:17:10|17681.96|17561.96|17681.01|17561.01|17682.1|17562.1|17681.01|17561.01|10
1642310240000|2022-01-16 05:17:20|17681.16|17561.16|17677.92|17557.92|17681.16|17561.16|17676.59|17556.59|10
1642310250000|2022-01-16 05:17:30|17679.67|17559.67|17682.95|17562.95|17682.95|17562.95|17679.67|17559.67|10
1642310260000|2022-01-16 05:17:40|17683.22|17563.22|17684.09|17564.09|17684.53|17564.53|17683.22|17563.22|9
1642310270000|2022-01-16 05:17:50|17684.48|17564.48|17685.67|17565.67|17685.67|17565.67|17683.95|17563.95|10
1642310280000|2022-01-16 05:18:00|17685.72|17565.72|17683.12|17563.12|17685.72|17565.72|17682.52|17562.52|10
1642310290000|2022-01-16 05:18:10|17679.14|17559.14|17681.05|17561.05|17684.05|17564.05|17679.14|17559.14|10
1642310300000|2022-01-16 05:18:20|17681.25|17561.25|17677.2|17557.2|17681.65|17561.65|17676.91|17556.91|10
1642310310000|2022-01-16 05:18:30|17677.37|17557.37|17678.76|17558.76|17678.79|17558.79|17677.3|17557.3|9
1642310320000|2022-01-16 05:18:40|17678.85|17558.85|17677.92|17557.92|17678.85|17558.85|17677.02|17557.02|10
1642310330000|2022-01-16 05:18:50|17678.35|17558.35|17679.14|17559.14|17679.2|17559.2|17678.35|17558.35|10
1642310340000|2022-01-16 05:19:00|17679.28|17559.28|17679.69|17559.69|17679.69|17559.69|17678.96|17558.96|9
1642310350000|2022-01-16 05:19:10|17679.65|17559.65|17679.72|17559.72|17679.91|17559.91|17679.15|17559.15|9
1642310360000|2022-01-16 05:19:20|17679.52|17559.52|17677.37|17557.37|17679.52|17559.52|17677.23|17557.23|10
1642310370000|2022-01-16 05:19:30|17677.2|17557.2|17675.45|17555.45|17677.2|17557.2|17675.07|17555.07|9
1642310380000|2022-01-16 05:19:40|17675.69|17555.69|17675.88|17555.88|17675.88|17555.88|17675.03|17555.03|8
1642310390000|2022-01-16 05:19:50|17675.74|17555.74|17679.68|17559.68|17679.68|17559.68|17675.74|17555.74|10
1642310400000|2022-01-16 05:20:00|17680.16|17560.16|17681.22|17561.22|17681.37|17561.37|17680.16|17560.16|10
1642310410000|2022-01-16 05:20:10|17681.11|17561.11|17683.6|17563.6|17683.6|17563.6|17680.87|17560.87|9
1642310420000|2022-01-16 05:20:20|17685.2|17565.2|17685.92|17565.92|17685.92|17565.92|17685.02|17565.02|9
1642310430000|2022-01-16 05:20:30|17687.58|17567.58|17686.94|17566.94|17687.73|17567.73|17686.88|17566.88|8
1642310440000|2022-01-16 05:20:40|17686.99|17566.99|17684.56|17564.56|17687.18|17567.18|17684.55|17564.55|10
1642310450000|2022-01-16 05:20:50|17684.37|17564.37|17684.83|17564.83|17684.83|17564.83|17684.37|17564.37|10
1642310460000|2022-01-16 05:21:00|17684.82|17564.82|17684.2|17564.2|17684.88|17564.88|17683.98|17563.98|10
1642310470000|2022-01-16 05:21:10|17684.1|17564.1|17679.6|17559.6|17684.1|17564.1|17679.6|17559.6|10
1642310480000|2022-01-16 05:21:20|17679.64|17559.64|17678.44|17558.44|17679.64|17559.64|17678.19|17558.19|9
1642310490000|2022-01-16 05:21:30|17678.26|17558.26|17675.05|17555.05|17678.39|17558.39|17675.05|17555.05|10
1642310500000|2022-01-16 05:21:40|17674.67|17554.67|17673.83|17553.83|17674.67|17554.67|17672.91|17552.91|9
1642310510000|2022-01-16 05:21:50|17674.04|17554.04|17675.7|17555.7|17675.7|17555.7|17674.04|17554.04|10
1642310520000|2022-01-16 05:22:00|17675.58|17555.58|17675.53|17555.53|17675.58|17555.58|17674.81|17554.81|7
1642310530000|2022-01-16 05:22:10|17675.28|17555.28|17678.82|17558.82|17678.82|17558.82|17675.28|17555.28|10
1642310540000|2022-01-16 05:22:20|17678.67|17558.67|17679.26|17559.26|17679.26|17559.26|17678.45|17558.45|9
1642310550000|2022-01-16 05:22:30|17679.31|17559.31|17683.11|17563.11|17683.11|17563.11|17679.31|17559.31|10
1642310560000|2022-01-16 05:22:40|17683.12|17563.12|17686.97|17566.97|17686.97|17566.97|17683.12|17563.12|9
1642310570000|2022-01-16 05:22:50|17687.27|17567.27|17689.24|17569.24|17689.49|17569.49|17687.27|17567.27|10
1642310580000|2022-01-16 05:23:00|17690.2|17570.2|17690.55|17570.55|17690.55|17570.55|17689.87|17569.87|9
1642310590000|2022-01-16 05:23:10|17690.42|17570.42|17689.86|17569.86|17690.42|17570.42|17688.98|17568.98|10
1642310600000|2022-01-16 05:23:20|17689.88|17569.88|17690.9|17570.9|17690.9|17570.9|17689.82|17569.82|9
1642310610000|2022-01-16 05:23:30|17691.14|17571.14|17685.22|17565.22|17691.66|17571.66|17685.22|17565.22|10
1642310620000|2022-01-16 05:23:40|17684.75|17564.75|17685.41|17565.41|17686.27|17566.27|17684.75|17564.75|9
1642310630000|2022-01-16 05:23:50|17685.39|17565.39|17684.53|17564.53|17685.59|17565.59|17684.53|17564.53|9
1642310640000|2022-01-16 05:24:00|17684.26|17564.26|17683.41|17563.41|17684.26|17564.26|17683.11|17563.11|9
1642310650000|2022-01-16 05:24:10|17683.32|17563.32|17682.9|17562.9|17683.32|17563.32|17682.13|17562.13|10
1642310660000|2022-01-16 05:24:20|17682.04|17562.04|17681.04|17561.04|17682.34|17562.34|17681.04|17561.04|8
1642310670000|2022-01-16 05:24:30|17680.47|17560.47|17680.75|17560.75|17680.75|17560.75|17679.94|17559.94|9
1642310680000|2022-01-16 05:24:40|17680.81|17560.81|17682.13|17562.13|17682.41|17562.41|17680.81|17560.81|10
1642310690000|2022-01-16 05:24:50|17682.06|17562.06|17687.36|17567.36|17687.75|17567.75|17682.06|17562.06|10
1642310700000|2022-01-16 05:25:00|17687.6|17567.6|17688.13|17568.13|17689.61|17569.61|17687.6|17567.6|8
1642310710000|2022-01-16 05:25:10|17688.72|17568.72|17686.58|17566.58|17688.72|17568.72|17686.48|17566.48|10
1642310720000|2022-01-16 05:25:20|17686.63|17566.63|17686.69|17566.69|17687.27|17567.27|17686.19|17566.19|10
1642310730000|2022-01-16 05:25:30|17686.73|17566.73|17687.15|17567.15|17687.15|17567.15|17685.8|17565.8|10
1642310740000|2022-01-16 05:25:40|17685.98|17565.98|17687.54|17567.54|17687.56|17567.56|17685.97|17565.97|10
1642310750000|2022-01-16 05:25:50|17687.96|17567.96|17689.93|17569.93|17690|17570|17687.87|17567.87|10
1642310760000|2022-01-16 05:26:00|17689.92|17569.92|17690.71|17570.71|17690.71|17570.71|17689.85|17569.85|9
1642310770000|2022-01-16 05:26:10|17690.72|17570.72|17691.77|17571.77|17691.77|17571.77|17690.68|17570.68|10
1642310780000|2022-01-16 05:26:20|17691.68|17571.68|17690.49|17570.49|17691.68|17571.68|17690.49|17570.49|9
1642310790000|2022-01-16 05:26:30|17691.93|17571.93|17691.56|17571.56|17692.63|17572.63|17690.79|17570.79|10
1642310800000|2022-01-16 05:26:40|17690.85|17570.85|17691.73|17571.73|17691.73|17571.73|17690.85|17570.85|9
1642310810000|2022-01-16 05:26:50|17691.45|17571.45|17690.01|17570.01|17691.55|17571.55|17690.01|17570.01|10
1642310820000|2022-01-16 05:27:00|17689.83|17569.83|17688.01|17568.01|17689.83|17569.83|17687.83|17567.83|10
1642310830000|2022-01-16 05:27:10|17687.63|17567.63|17687.58|17567.58|17687.71|17567.71|17685.81|17565.81|9
1642310840000|2022-01-16 05:27:20|17687.68|17567.68|17687.48|17567.48|17687.82|17567.82|17687.43|17567.43|10
1642310850000|2022-01-16 05:27:30|17687.51|17567.51|17685.76|17565.76|17687.53|17567.53|17685.76|17565.76|8
1642310860000|2022-01-16 05:27:40|17685.62|17565.62|17685.86|17565.86|17685.86|17565.86|17685.11|17565.11|8
1642310870000|2022-01-16 05:27:50|17685.91|17565.91|17686.95|17566.95|17687.05|17567.05|17685.91|17565.91|9
1642310880000|2022-01-16 05:28:00|17687.19|17567.19|17691.04|17571.04|17691.04|17571.04|17687.19|17567.19|9
1642310890000|2022-01-16 05:28:10|17690.51|17570.51|17686.08|17566.08|17690.7|17570.7|17686.08|17566.08|10
1642310900000|2022-01-16 05:28:20|17686.13|17566.13|17684.47|17564.47|17686.44|17566.44|17684.47|17564.47|10
1642310910000|2022-01-16 05:28:30|17684.59|17564.59|17684.71|17564.71|17684.96|17564.96|17684.47|17564.47|10
1642310920000|2022-01-16 05:28:40|17685.09|17565.09|17686.02|17566.02|17686.02|17566.02|17684.99|17564.99|7
1642310930000|2022-01-16 05:28:50|17686.1|17566.1|17685.8|17565.8|17686.62|17566.62|17685.69|17565.69|10
1642310940000|2022-01-16 05:29:00|17685.85|17565.85|17682.23|17562.23|17685.85|17565.85|17682.23|17562.23|9
1642310950000|2022-01-16 05:29:10|17681.99|17561.99|17682.5|17562.5|17682.5|17562.5|17681.99|17561.99|9
1642310960000|2022-01-16 05:29:20|17682.74|17562.74|17686.45|17566.45|17686.45|17566.45|17682.74|17562.74|10
1642310970000|2022-01-16 05:29:30|17686.29|17566.29|17687.57|17567.57|17687.57|17567.57|17686.29|17566.29|10
1642310980000|2022-01-16 05:29:40|17687.56|17567.56|17687.46|17567.46|17687.78|17567.78|17687.46|17567.46|9
1642310990000|2022-01-16 05:29:50|17687.45|17567.45|17688.04|17568.04|17688.04|17568.04|17687.14|17567.14|9
1642311000000|2022-01-16 05:30:00|17688.02|17568.02|17690.14|17570.14|17690.14|17570.14|17687.82|17567.82|9
1642311010000|2022-01-16 05:30:10|17690.33|17570.33|17686.65|17566.65|17690.43|17570.43|17686.65|17566.65|10
1642311020000|2022-01-16 05:30:20|17686.2|17566.2|17685.01|17565.01|17686.2|17566.2|17684.5|17564.5|10
1642311030000|2022-01-16 05:30:30|17684.8|17564.8|17685.12|17565.12|17685.38|17565.38|17684.8|17564.8|9
1642311040000|2022-01-16 05:30:40|17684.95|17564.95|17684.47|17564.47|17684.95|17564.95|17683.49|17563.49|10
1642311050000|2022-01-16 05:30:50|17683.81|17563.81|17683.66|17563.66|17684.09|17564.09|17683.13|17563.13|10
1642311060000|2022-01-16 05:31:00|17684.21|17564.21|17683.26|17563.26|17684.21|17564.21|17683.26|17563.26|9
1642311070000|2022-01-16 05:31:10|17683.65|17563.65|17684.52|17564.52|17684.52|17564.52|17683.6|17563.6|10
1642311080000|2022-01-16 05:31:20|17684.79|17564.79|17686.05|17566.05|17686.05|17566.05|17684.77|17564.77|9
1642311090000|2022-01-16 05:31:30|17685.54|17565.54|17687.36|17567.36|17687.42|17567.42|17684.98|17564.98|10
1642311100000|2022-01-16 05:31:40|17687.31|17567.31|17687.6|17567.6|17688.31|17568.31|17687.17|17567.17|10
1642311110000|2022-01-16 05:31:50|17687.22|17567.22|17685.43|17565.43|17687.24|17567.24|17685.32|17565.32|10
1642311120000|2022-01-16 05:32:00|17685.64|17565.64|17686.11|17566.11|17686.34|17566.34|17685.64|17565.64|10
1642311130000|2022-01-16 05:32:10|17686.29|17566.29|17687.43|17567.43|17687.43|17567.43|17685.76|17565.76|10
1642311140000|2022-01-16 05:32:20|17687.3|17567.3|17686.48|17566.48|17687.3|17567.3|17686.33|17566.33|10
1642311150000|2022-01-16 05:32:30|17685.99|17565.99|17685.08|17565.08|17686.32|17566.32|17685.08|17565.08|7
1642311160000|2022-01-16 05:32:40|17685.14|17565.14|17684.77|17564.77|17685.14|17565.14|17684.35|17564.35|8
1642311170000|2022-01-16 05:32:50|17684.9|17564.9|17683.57|17563.57|17684.9|17564.9|17683.49|17563.49|10
1642311180000|2022-01-16 05:33:00|17683.49|17563.49|17682.24|17562.24|17684.06|17564.06|17682.24|17562.24|10
1642311190000|2022-01-16 05:33:10|17682.5|17562.5|17682.36|17562.36|17682.7|17562.7|17681.56|17561.56|10
1642311200000|2022-01-16 05:33:20|17682.14|17562.14|17681.85|17561.85|17682.68|17562.68|17681.67|17561.67|8
1642311210000|2022-01-16 05:33:30|17681.87|17561.87|17684.07|17564.07|17684.25|17564.25|17681.87|17561.87|8
1642311220000|2022-01-16 05:33:40|17684.04|17564.04|17684.65|17564.65|17684.71|17564.71|17683.92|17563.92|8
1642311230000|2022-01-16 05:33:50|17684.68|17564.68|17684.92|17564.92|17684.92|17564.92|17684.56|17564.56|9
1642311240000|2022-01-16 05:34:00|17684.82|17564.82|17683.92|17563.92|17684.82|17564.82|17683.52|17563.52|10
1642311250000|2022-01-16 05:34:10|17683.93|17563.93|17684.52|17564.52|17684.8|17564.8|17683.92|17563.92|10
1642311260000|2022-01-16 05:34:20|17685.1|17565.1|17685.06|17565.06|17685.1|17565.1|17684.57|17564.57|8
1642311270000|2022-01-16 05:34:30|17685.62|17565.62|17685.64|17565.64|17685.71|17565.71|17685.48|17565.48|7
1642311280000|2022-01-16 05:34:40|17685.62|17565.62|17684.46|17564.46|17685.72|17565.72|17684.46|17564.46|10
1642311290000|2022-01-16 05:34:50|17684.52|17564.52|17685|17565|17685|17565|17683.92|17563.92|9
1642311300000|2022-01-16 05:35:00|17684.63|17564.63|17683.37|17563.37|17684.68|17564.68|17683.37|17563.37|10
1642311310000|2022-01-16 05:35:10|17684.19|17564.19|17682.41|17562.41|17684.19|17564.19|17682.37|17562.37|7
1642311320000|2022-01-16 05:35:20|17681.84|17561.84|17681.54|17561.54|17681.84|17561.84|17681.17|17561.17|9
1642311330000|2022-01-16 05:35:30|17681.38|17561.38|17681.65|17561.65|17681.78|17561.78|17681.38|17561.38|8
1642311340000|2022-01-16 05:35:40|17681.72|17561.72|17681.27|17561.27|17681.82|17561.82|17680.27|17560.27|10
1642311350000|2022-01-16 05:35:50|17681.23|17561.23|17680.71|17560.71|17681.75|17561.75|17680.71|17560.71|9
1642311360000|2022-01-16 05:36:00|17680.51|17560.51|17678.97|17558.97|17680.51|17560.51|17678.91|17558.91|9
1642311370000|2022-01-16 05:36:10|17678.92|17558.92|17678.05|17558.05|17678.93|17558.93|17677.91|17557.91|9
1642311380000|2022-01-16 05:36:20|17677.82|17557.82|17678.38|17558.38|17678.44|17558.44|17677.82|17557.82|9
1642311390000|2022-01-16 05:36:30|17678.44|17558.44|17675.59|17555.59|17678.57|17558.57|17675.59|17555.59|10
1642311400000|2022-01-16 05:36:40|17675.08|17555.08|17672.85|17552.85|17675.08|17555.08|17672.85|17552.85|10
1642311410000|2022-01-16 05:36:50|17672.75|17552.75|17673.89|17553.89|17673.89|17553.89|17672.67|17552.67|10
1642311420000|2022-01-16 05:37:00|17674.35|17554.35|17675.41|17555.41|17675.45|17555.45|17674.12|17554.12|10
1642311430000|2022-01-16 05:37:10|17675.58|17555.58|17675.27|17555.27|17675.9|17555.9|17675|17555|10
1642311440000|2022-01-16 05:37:20|17675.01|17555.01|17675.43|17555.43|17675.43|17555.43|17674.88|17554.88|9
1642311450000|2022-01-16 05:37:30|17675.42|17555.42|17674.22|17554.22|17675.42|17555.42|17674.22|17554.22|9
1642311460000|2022-01-16 05:37:40|17673.96|17553.96|17674.89|17554.89|17674.89|17554.89|17673.65|17553.65|10
1642311470000|2022-01-16 05:37:50|17674.9|17554.9|17674.25|17554.25|17674.9|17554.9|17674.07|17554.07|10
1642311480000|2022-01-16 05:38:00|17674.22|17554.22|17674.05|17554.05|17674.66|17554.66|17674.05|17554.05|9
1642311490000|2022-01-16 05:38:10|17674.51|17554.51|17673.86|17553.86|17674.52|17554.52|17673.68|17553.68|9
1642311500000|2022-01-16 05:38:20|17673.55|17553.55|17673.47|17553.47|17673.61|17553.61|17672.83|17552.83|10
1642311510000|2022-01-16 05:38:30|17673.5|17553.5|17671.39|17551.39|17673.5|17553.5|17671.04|17551.04|10
1642311520000|2022-01-16 05:38:40|17671.35|17551.35|17671.24|17551.24|17671.51|17551.51|17670.93|17550.93|10
1642311530000|2022-01-16 05:38:50|17671.13|17551.13|17670.3|17550.3|17671.14|17551.14|17670.3|17550.3|10
1642311540000|2022-01-16 05:39:00|17670.26|17550.26|17670.29|17550.29|17670.29|17550.29|17669.25|17549.25|9
1642311550000|2022-01-16 05:39:10|17669.84|17549.84|17667.15|17547.15|17670|17550|17667.15|17547.15|8
1642311560000|2022-01-16 05:39:20|17667.26|17547.26|17664.36|17544.36|17667.3|17547.3|17664.36|17544.36|9
1642311570000|2022-01-16 05:39:30|17664.18|17544.18|17661.48|17541.48|17664.43|17544.43|17661.48|17541.48|9
1642311580000|2022-01-16 05:39:40|17661.49|17541.49|17660.39|17540.39|17661.49|17541.49|17660.39|17540.39|8
1642311590000|2022-01-16 05:39:50|17660.41|17540.41|17660.53|17540.53|17660.69|17540.69|17660.13|17540.13|9
1642311600000|2022-01-16 05:40:00|17660.82|17540.82|17660.21|17540.21|17660.83|17540.83|17660.17|17540.17|10
1642311610000|2022-01-16 05:40:10|17660.35|17540.35|17657.13|17537.13|17660.43|17540.43|17657.13|17537.13|10
1642311620000|2022-01-16 05:40:20|17657.62|17537.62|17654.65|17534.65|17657.62|17537.62|17654.51|17534.51|6
1642311630000|2022-01-16 05:40:30|17655.1|17535.1|17656.24|17536.24|17656.35|17536.35|17655.1|17535.1|9
1642311640000|2022-01-16 05:40:40|17656.44|17536.44|17655.06|17535.06|17656.44|17536.44|17655.06|17535.06|9
1642311650000|2022-01-16 05:40:50|17654.8|17534.8|17654.65|17534.65|17654.98|17534.98|17654.4|17534.4|10
1642311660000|2022-01-16 05:41:00|17654.91|17534.91|17654.79|17534.79|17655.17|17535.17|17654.66|17534.66|9
1642311670000|2022-01-16 05:41:10|17654.89|17534.89|17654.7|17534.7|17654.89|17534.89|17654.3|17534.3|10
1642311680000|2022-01-16 05:41:20|17654.73|17534.73|17655.45|17535.45|17655.6|17535.6|17654.73|17534.73|9
1642311690000|2022-01-16 05:41:30|17655.95|17535.95|17658.1|17538.1|17658.48|17538.48|17655.95|17535.95|9
1642311700000|2022-01-16 05:41:40|17658.31|17538.31|17657.93|17537.93|17658.31|17538.31|17657.81|17537.81|8
1642311710000|2022-01-16 05:41:50|17658.12|17538.12|17656.78|17536.78|17658.12|17538.12|17656.53|17536.53|9
1642311720000|2022-01-16 05:42:00|17656.6|17536.6|17658.03|17538.03|17658.03|17538.03|17656.6|17536.6|8
1642311730000|2022-01-16 05:42:10|17658.23|17538.23|17652.99|17532.99|17658.23|17538.23|17651.69|17531.69|10
1642311740000|2022-01-16 05:42:20|17653.18|17533.18|17656.85|17536.85|17656.85|17536.85|17653.13|17533.13|10
1642311750000|2022-01-16 05:42:30|17655.48|17535.48|17653.23|17533.23|17655.48|17535.48|17653.23|17533.23|10
1642311760000|2022-01-16 05:42:40|17653.46|17533.46|17654.12|17534.12|17654.69|17534.69|17653.46|17533.46|8
1642311770000|2022-01-16 05:42:50|17655.03|17535.03|17654.93|17534.93|17655.03|17535.03|17654.68|17534.68|10
1642311780000|2022-01-16 05:43:00|17654.94|17534.94|17655.01|17535.01|17655.63|17535.63|17654.91|17534.91|10
1642311790000|2022-01-16 05:43:10|17655.78|17535.78|17656.15|17536.15|17656.15|17536.15|17655.11|17535.11|10
1642311800000|2022-01-16 05:43:20|17656.26|17536.26|17657.31|17537.31|17657.31|17537.31|17656.1|17536.1|10
1642311810000|2022-01-16 05:43:30|17657.45|17537.45|17656.79|17536.79|17657.64|17537.64|17656.79|17536.79|10
1642311820000|2022-01-16 05:43:40|17657.1|17537.1|17658.04|17538.04|17658.04|17538.04|17657.1|17537.1|9
1642311830000|2022-01-16 05:43:50|17657.89|17537.89|17658.9|17538.9|17658.9|17538.9|17657.89|17537.89|10
1642311840000|2022-01-16 05:44:00|17658.77|17538.77|17658.84|17538.84|17659.41|17539.41|17658.66|17538.66|9
1642311850000|2022-01-16 05:44:10|17658.98|17538.98|17660.61|17540.61|17660.61|17540.61|17658.43|17538.43|9
1642311860000|2022-01-16 05:44:20|17660.87|17540.87|17660.82|17540.82|17661.37|17541.37|17660.77|17540.77|9
1642311870000|2022-01-16 05:44:30|17660.49|17540.49|17662.62|17542.62|17663.27|17543.27|17659.95|17539.95|9
1642311880000|2022-01-16 05:44:40|17663.23|17543.23|17662.31|17542.31|17663.23|17543.23|17662.03|17542.03|10
1642311890000|2022-01-16 05:44:50|17662.37|17542.37|17664.22|17544.22|17664.23|17544.23|17662.37|17542.37|9
1642311900000|2022-01-16 05:45:00|17664.39|17544.39|17664.1|17544.1|17664.89|17544.89|17664.1|17544.1|10
1642311910000|2022-01-16 05:45:10|17664.13|17544.13|17663.8|17543.8|17664.57|17544.57|17663.62|17543.62|10
1642311920000|2022-01-16 05:45:20|17663.65|17543.65|17663.79|17543.79|17663.94|17543.94|17663.55|17543.55|10
1642311930000|2022-01-16 05:45:30|17664.04|17544.04|17663.69|17543.69|17664.04|17544.04|17663.51|17543.51|8
1642311940000|2022-01-16 05:45:40|17663.6|17543.6|17663.81|17543.81|17663.81|17543.81|17663.49|17543.49|7
1642311950000|2022-01-16 05:45:50|17662.86|17542.86|17658.95|17538.95|17662.86|17542.86|17658.95|17538.95|10
1642311960000|2022-01-16 05:46:00|17658.68|17538.68|17657.19|17537.19|17658.89|17538.89|17657.19|17537.19|10
1642311970000|2022-01-16 05:46:10|17657.08|17537.08|17657.13|17537.13|17657.72|17537.72|17656.88|17536.88|9
1642311980000|2022-01-16 05:46:20|17657.17|17537.17|17656.31|17536.31|17657.62|17537.62|17656.31|17536.31|10
1642311990000|2022-01-16 05:46:30|17656.14|17536.14|17654.01|17534.01|17656.14|17536.14|17654.01|17534.01|10
1642312000000|2022-01-16 05:46:40|17653.5|17533.5|17650.51|17530.51|17653.5|17533.5|17650.51|17530.51|10
1642312010000|2022-01-16 05:46:50|17650.44|17530.44|17649.07|17529.07|17650.55|17530.55|17649.07|17529.07|8
1642312020000|2022-01-16 05:47:00|17648.15|17528.15|17645.98|17525.98|17648.15|17528.15|17645.9|17525.9|10
1642312030000|2022-01-16 05:47:10|17645.76|17525.76|17644.22|17524.22|17645.76|17525.76|17644.22|17524.22|9
1642312040000|2022-01-16 05:47:20|17644.14|17524.14|17643.87|17523.87|17644.2|17524.2|17643.87|17523.87|5
1642312050000|2022-01-16 05:47:30|17644.03|17524.03|17643.64|17523.64|17644.03|17524.03|17643.53|17523.53|6
1642312060000|2022-01-16 05:47:40|17643.69|17523.69|17643.69|17523.69|17643.69|17523.69|17643.22|17523.22|8
1642312070000|2022-01-16 05:47:50|17643.49|17523.49|17644.19|17524.19|17644.26|17524.26|17643.35|17523.35|8
1642312080000|2022-01-16 05:48:00|17644.6|17524.6|17643.2|17523.2|17644.6|17524.6|17643.2|17523.2|8
1642312090000|2022-01-16 05:48:10|17643.22|17523.22|17641.99|17521.99|17643.22|17523.22|17641.99|17521.99|9
1642312100000|2022-01-16 05:48:20|17642.01|17522.01|17641.64|17521.64|17642.01|17522.01|17641.64|17521.64|8
1642312110000|2022-01-16 05:48:30|17641.62|17521.62|17641.01|17521.01|17641.63|17521.63|17641.01|17521.01|9
1642312120000|2022-01-16 05:48:40|17641.28|17521.28|17640.78|17520.78|17641.53|17521.53|17640.78|17520.78|9
1642312130000|2022-01-16 05:48:50|17641.05|17521.05|17641.59|17521.59|17641.59|17521.59|17641.01|17521.01|10
1642312140000|2022-01-16 05:49:00|17641.47|17521.47|17642.38|17522.38|17642.38|17522.38|17641.46|17521.46|9
1642312150000|2022-01-16 05:49:10|17642.97|17522.97|17642.91|17522.91|17642.97|17522.97|17642.43|17522.43|10
1642312160000|2022-01-16 05:49:20|17642.92|17522.92|17643.06|17523.06|17643.25|17523.25|17642.61|17522.61|9
1642312170000|2022-01-16 05:49:30|17643.49|17523.49|17643.42|17523.42|17643.69|17523.69|17643.4|17523.4|10
1642312180000|2022-01-16 05:49:40|17643.56|17523.56|17645.81|17525.81|17646.55|17526.55|17643.37|17523.37|10
1642312190000|2022-01-16 05:49:50|17647.24|17527.24|17646.97|17526.97|17647.26|17527.26|17646.73|17526.73|10
1642312200000|2022-01-16 05:50:00|17647.28|17527.28|17648.32|17528.32|17648.32|17528.32|17647.21|17527.21|9
1642312210000|2022-01-16 05:50:10|17649.08|17529.08|17648.28|17528.28|17651.13|17531.13|17648.28|17528.28|10
1642312220000|2022-01-16 05:50:20|17648.59|17528.59|17649.87|17529.87|17649.87|17529.87|17648.59|17528.59|9
1642312230000|2022-01-16 05:50:30|17649.77|17529.77|17649.82|17529.82|17649.86|17529.86|17649.27|17529.27|10
1642312240000|2022-01-16 05:50:40|17649.9|17529.9|17648.69|17528.69|17650.21|17530.21|17648.69|17528.69|10
1642312250000|2022-01-16 05:50:50|17648.07|17528.07|17647.8|17527.8|17648.07|17528.07|17647.64|17527.64|9
1642312260000|2022-01-16 05:51:00|17648.06|17528.06|17647.76|17527.76|17648.06|17528.06|17647.36|17527.36|10
1642312270000|2022-01-16 05:51:10|17647.62|17527.62|17647.96|17527.96|17647.96|17527.96|17646.89|17526.89|10
1642312280000|2022-01-16 05:51:20|17647.55|17527.55|17649.26|17529.26|17649.26|17529.26|17647.31|17527.31|10
1642312290000|2022-01-16 05:51:30|17649.32|17529.32|17649.44|17529.44|17649.84|17529.84|17649.2|17529.2|9
1642312300000|2022-01-16 05:51:40|17649.16|17529.16|17649.48|17529.48|17649.48|17529.48|17649.07|17529.07|9
1642312310000|2022-01-16 05:51:50|17649.45|17529.45|17647.64|17527.64|17649.45|17529.45|17647.64|17527.64|10
1642312320000|2022-01-16 05:52:00|17647.46|17527.46|17646.18|17526.18|17647.96|17527.96|17646.11|17526.11|10
1642312330000|2022-01-16 05:52:10|17646.14|17526.14|17646.16|17526.16|17646.86|17526.86|17646.01|17526.01|10
1642312340000|2022-01-16 05:52:20|17645.87|17525.87|17643.77|17523.77|17646.06|17526.06|17643.77|17523.77|9
1642312350000|2022-01-16 05:52:30|17643.92|17523.92|17642.94|17522.94|17644.05|17524.05|17642.78|17522.78|8
1642312360000|2022-01-16 05:52:40|17643.03|17523.03|17642.75|17522.75|17643.25|17523.25|17642.05|17522.05|9
1642312370000|2022-01-16 05:52:50|17642.52|17522.52|17643.24|17523.24|17643.45|17523.45|17642.52|17522.52|7
1642312380000|2022-01-16 05:53:00|17643.01|17523.01|17642.53|17522.53|17643.24|17523.24|17642.53|17522.53|9
1642312390000|2022-01-16 05:53:10|17642.09|17522.09|17642.57|17522.57|17643.11|17523.11|17641.79|17521.79|9
1642312400000|2022-01-16 05:53:20|17642.38|17522.38|17641.68|17521.68|17642.79|17522.79|17641.55|17521.55|10
1642312410000|2022-01-16 05:53:30|17641.79|17521.79|17642.18|17522.18|17642.18|17522.18|17641.6|17521.6|9
1642312420000|2022-01-16 05:53:40|17642.12|17522.12|17640.69|17520.69|17642.12|17522.12|17640.69|17520.69|8
1642312430000|2022-01-16 05:53:50|17640.71|17520.71|17639.33|17519.33|17640.71|17520.71|17639.01|17519.01|9
1642312440000|2022-01-16 05:54:00|17639.4|17519.4|17639.58|17519.58|17639.67|17519.67|17639.4|17519.4|7
1642312450000|2022-01-16 05:54:10|17639.67|17519.67|17638.18|17518.18|17639.69|17519.69|17638.18|17518.18|9
1642312460000|2022-01-16 05:54:20|17638.4|17518.4|17637.73|17517.73|17638.41|17518.41|17637.73|17517.73|9
1642312470000|2022-01-16 05:54:30|17637.65|17517.65|17637.14|17517.14|17637.65|17517.65|17636.93|17516.93|9
1642312480000|2022-01-16 05:54:40|17637.16|17517.16|17637.09|17517.09|17637.16|17517.16|17636.32|17516.32|10
1642312490000|2022-01-16 05:54:50|17637.78|17517.78|17635.79|17515.79|17637.78|17517.78|17635.41|17515.41|9
1642312500000|2022-01-16 05:55:00|17635.75|17515.75|17637.42|17517.42|17637.42|17517.42|17635.75|17515.75|10
1642312510000|2022-01-16 05:55:10|17637.39|17517.39|17638.99|17518.99|17639.09|17519.09|17637.25|17517.25|9
1642312520000|2022-01-16 05:55:20|17638.39|17518.39|17637.9|17517.9|17638.39|17518.39|17637.84|17517.84|9
1642312530000|2022-01-16 05:55:30|17637.89|17517.89|17637.32|17517.32|17637.89|17517.89|17637.32|17517.32|9
1642312540000|2022-01-16 05:55:40|17637.16|17517.16|17636.53|17516.53|17637.16|17517.16|17636.45|17516.45|10
1642312550000|2022-01-16 05:55:50|17636.26|17516.26|17634.26|17514.26|17636.26|17516.26|17634.26|17514.26|10
1642312560000|2022-01-16 05:56:00|17634.14|17514.14|17633.56|17513.56|17634.43|17514.43|17633.47|17513.47|9
1642312570000|2022-01-16 05:56:10|17633.38|17513.38|17632.59|17512.59|17633.9|17513.9|17632.59|17512.59|10
1642312580000|2022-01-16 05:56:20|17632|17512|17631.51|17511.51|17632|17512|17631.51|17511.51|9
1642312590000|2022-01-16 05:56:30|17631.48|17511.48|17631.2|17511.2|17632.24|17512.24|17631.2|17511.2|10
1642312600000|2022-01-16 05:56:40|17631.34|17511.34|17630.98|17510.98|17631.37|17511.37|17630.79|17510.79|9
1642312610000|2022-01-16 05:56:50|17630.97|17510.97|17630.67|17510.67|17631.13|17511.13|17630.67|17510.67|6
1642312620000|2022-01-16 05:57:00|17630.87|17510.87|17632.41|17512.41|17632.41|17512.41|17630.87|17510.87|10
1642312630000|2022-01-16 05:57:10|17632.4|17512.4|17631.79|17511.79|17632.48|17512.48|17631.76|17511.76|9
1642312640000|2022-01-16 05:57:20|17631.46|17511.46|17631.34|17511.34|17631.71|17511.71|17631.24|17511.24|10
1642312650000|2022-01-16 05:57:30|17631.29|17511.29|17629.83|17509.83|17631.29|17511.29|17629.83|17509.83|9
1642312660000|2022-01-16 05:57:40|17630.13|17510.13|17629.31|17509.31|17630.13|17510.13|17629.31|17509.31|10
1642312670000|2022-01-16 05:57:50|17629.15|17509.15|17629.13|17509.13|17629.42|17509.42|17629.04|17509.04|8
1642312680000|2022-01-16 05:58:00|17629.21|17509.21|17629.97|17509.97|17629.97|17509.97|17629.21|17509.21|8
1642312690000|2022-01-16 05:58:10|17629.37|17509.37|17628.52|17508.52|17629.37|17509.37|17628.43|17508.43|8
1642312700000|2022-01-16 05:58:20|17628.41|17508.41|17627.74|17507.74|17628.41|17508.41|17627.48|17507.48|9
1642312710000|2022-01-16 05:58:30|17627.68|17507.68|17628.93|17508.93|17629.27|17509.27|17627.68|17507.68|10
1642312720000|2022-01-16 05:58:40|17629.13|17509.13|17627.25|17507.25|17629.25|17509.25|17627.25|17507.25|8
1642312730000|2022-01-16 05:58:50|17626.96|17506.96|17626.77|17506.77|17627.46|17507.46|17626.77|17506.77|10
1642312740000|2022-01-16 05:59:00|17627.15|17507.15|17626.37|17506.37|17627.15|17507.15|17626.27|17506.27|9
1642312750000|2022-01-16 05:59:10|17626.34|17506.34|17626.7|17506.7|17627.03|17507.03|17626.34|17506.34|8
1642312760000|2022-01-16 05:59:20|17626.68|17506.68|17625.99|17505.99|17626.92|17506.92|17625.69|17505.69|10
1642312770000|2022-01-16 05:59:30|17625.78|17505.78|17624.82|17504.82|17625.78|17505.78|17624.76|17504.76|10
1642312780000|2022-01-16 05:59:40|17624.51|17504.51|17623.33|17503.33|17624.64|17504.64|17623.33|17503.33|7
1642312790000|2022-01-16 05:59:50|17623.45|17503.45|17623.82|17503.82|17623.82|17503.82|17622.43|17502.43|8
1642312800000|2022-01-16 06:00:00|17622.72|17502.72|17621.24|17501.24|17622.72|17502.72|17620.65|17500.65|10
1642312810000|2022-01-16 06:00:10|17619.8|17499.8|17619.35|17499.35|17619.98|17499.98|17619.32|17499.32|10
1642312820000|2022-01-16 06:00:20|17619.31|17499.31|17613.43|17493.43|17619.31|17499.31|17613.43|17493.43|10
1642312830000|2022-01-16 06:00:30|17612.3|17492.3|17609.68|17489.68|17612.3|17492.3|17609.68|17489.68|10
1642312840000|2022-01-16 06:00:40|17609.78|17489.78|17610.38|17490.38|17610.57|17490.57|17609.58|17489.58|10
1642312850000|2022-01-16 06:00:50|17610.84|17490.84|17612.37|17492.37|17612.37|17492.37|17610.81|17490.81|10
1642312860000|2022-01-16 06:01:00|17612.4|17492.4|17615.19|17495.19|17615.19|17495.19|17612.4|17492.4|10
1642312870000|2022-01-16 06:01:10|17615.52|17495.52|17617.46|17497.46|17617.46|17497.46|17615.19|17495.19|10
1642312880000|2022-01-16 06:01:20|17617.51|17497.51|17619.35|17499.35|17619.35|17499.35|17617.51|17497.51|10
1642312890000|2022-01-16 06:01:30|17620.28|17500.28|17623.26|17503.26|17623.26|17503.26|17620.28|17500.28|9
1642312900000|2022-01-16 06:01:40|17623.6|17503.6|17625.93|17505.93|17626.05|17506.05|17623.6|17503.6|10
1642312910000|2022-01-16 06:01:50|17625.99|17505.99|17626.99|17506.99|17627.7|17507.7|17625.99|17505.99|8
1642312920000|2022-01-16 06:02:00|17627.08|17507.08|17627.03|17507.03|17628.38|17508.38|17626.93|17506.93|9
1642312930000|2022-01-16 06:02:10|17628.07|17508.07|17629.58|17509.58|17629.58|17509.58|17628.07|17508.07|10
1642312940000|2022-01-16 06:02:20|17629.79|17509.79|17629.42|17509.42|17630.04|17510.04|17629.24|17509.24|9
1642312950000|2022-01-16 06:02:30|17629.52|17509.52|17629.89|17509.89|17629.89|17509.89|17629.21|17509.21|9
1642312960000|2022-01-16 06:02:40|17629.92|17509.92|17633.95|17513.95|17633.95|17513.95|17629.92|17509.92|10
1642312970000|2022-01-16 06:02:50|17633.83|17513.83|17640.24|17520.24|17640.61|17520.61|17633.81|17513.81|9
1642312980000|2022-01-16 06:03:00|17639.89|17519.89|17639.89|17519.89|17640.21|17520.21|17639.11|17519.11|10
1642312990000|2022-01-16 06:03:10|17640.17|17520.17|17639.74|17519.74|17640.47|17520.47|17638.98|17518.98|9
1642313000000|2022-01-16 06:03:20|17639.84|17519.84|17640.87|17520.87|17640.87|17520.87|17639.84|17519.84|10
1642313010000|2022-01-16 06:03:30|17641.23|17521.23|17643.37|17523.37|17643.37|17523.37|17641.23|17521.23|10
1642313020000|2022-01-16 06:03:40|17643.63|17523.63|17646.35|17526.35|17646.35|17526.35|17643.63|17523.63|9
1642313030000|2022-01-16 06:03:50|17646.45|17526.45|17647.64|17527.64|17647.64|17527.64|17645.79|17525.79|10
1642313040000|2022-01-16 06:04:00|17647.94|17527.94|17652.66|17532.66|17652.66|17532.66|17647.94|17527.94|10
1642313050000|2022-01-16 06:04:10|17653.35|17533.35|17654.48|17534.48|17654.7|17534.7|17653.35|17533.35|10
1642313060000|2022-01-16 06:04:20|17654.31|17534.31|17653.57|17533.57|17654.43|17534.43|17653.17|17533.17|10
1642313070000|2022-01-16 06:04:30|17653.27|17533.27|17652.15|17532.15|17653.27|17533.27|17650.71|17530.71|10
1642313080000|2022-01-16 06:04:40|17651.85|17531.85|17651.7|17531.7|17651.85|17531.85|17650.96|17530.96|10
1642313090000|2022-01-16 06:04:50|17652.06|17532.06|17650.37|17530.37|17652.06|17532.06|17650.31|17530.31|9
1642313100000|2022-01-16 06:05:00|17651|17531|17651.75|17531.75|17651.75|17531.75|17650.6|17530.6|10
1642313110000|2022-01-16 06:05:10|17651.82|17531.82|17651.24|17531.24|17652.03|17532.03|17650.93|17530.93|9
1642313120000|2022-01-16 06:05:20|17651.25|17531.25|17652.34|17532.34|17652.34|17532.34|17650.62|17530.62|10
1642313130000|2022-01-16 06:05:30|17652.53|17532.53|17651.76|17531.76|17653.5|17533.5|17651.74|17531.74|10
1642313140000|2022-01-16 06:05:40|17651.55|17531.55|17647.4|17527.4|17651.55|17531.55|17647.4|17527.4|10
1642313150000|2022-01-16 06:05:50|17646.4|17526.4|17645.42|17525.42|17646.59|17526.59|17645.29|17525.29|10
1642313160000|2022-01-16 06:06:00|17645.5|17525.5|17641.73|17521.73|17645.79|17525.79|17641.73|17521.73|10
1642313170000|2022-01-16 06:06:10|17642.48|17522.48|17642.19|17522.19|17642.48|17522.48|17641.25|17521.25|9
1642313180000|2022-01-16 06:06:20|17642.35|17522.35|17644.25|17524.25|17644.25|17524.25|17642.35|17522.35|10
1642313190000|2022-01-16 06:06:30|17643.84|17523.84|17644.9|17524.9|17644.9|17524.9|17643.84|17523.84|10
1642313200000|2022-01-16 06:06:40|17645.03|17525.03|17644.28|17524.28|17645.09|17525.09|17643.79|17523.79|10
1642313210000|2022-01-16 06:06:50|17644.26|17524.26|17644.62|17524.62|17644.71|17524.71|17644.22|17524.22|10
1642313220000|2022-01-16 06:07:00|17645|17525|17644.8|17524.8|17645.35|17525.35|17644.8|17524.8|10
1642313230000|2022-01-16 06:07:10|17644.7|17524.7|17645.17|17525.17|17645.17|17525.17|17644.56|17524.56|7
1642313240000|2022-01-16 06:07:20|17645.49|17525.49|17642.5|17522.5|17645.6|17525.6|17642.3|17522.3|10
1642313250000|2022-01-16 06:07:30|17643.19|17523.19|17642.27|17522.27|17643.19|17523.19|17642.27|17522.27|9
1642313260000|2022-01-16 06:07:40|17641.72|17521.72|17641.65|17521.65|17641.72|17521.72|17641.34|17521.34|9
1642313270000|2022-01-16 06:07:50|17641.88|17521.88|17644.54|17524.54|17644.54|17524.54|17641.88|17521.88|9
1642313280000|2022-01-16 06:08:00|17644.8|17524.8|17645.48|17525.48|17645.8|17525.8|17644.8|17524.8|9
1642313290000|2022-01-16 06:08:10|17645.02|17525.02|17644.72|17524.72|17645.18|17525.18|17644.68|17524.68|10
1642313300000|2022-01-16 06:08:20|17644.82|17524.82|17646.07|17526.07|17646.43|17526.43|17644.6|17524.6|10
1642313310000|2022-01-16 06:08:30|17645.99|17525.99|17646.2|17526.2|17647.3|17527.3|17645.99|17525.99|10
1642313320000|2022-01-16 06:08:40|17646.26|17526.26|17647.21|17527.21|17647.7|17527.7|17646.26|17526.26|10
1642313330000|2022-01-16 06:08:50|17647.19|17527.19|17647.54|17527.54|17648.09|17528.09|17647.19|17527.19|10
1642313340000|2022-01-16 06:09:00|17647.19|17527.19|17646.92|17526.92|17647.31|17527.31|17646.88|17526.88|10
1642313350000|2022-01-16 06:09:10|17647.48|17527.48|17648.49|17528.49|17648.49|17528.49|17647.3|17527.3|10
1642313360000|2022-01-16 06:09:20|17648.58|17528.58|17650.74|17530.74|17650.74|17530.74|17648.58|17528.58|9
1642313370000|2022-01-16 06:09:30|17650.21|17530.21|17653.33|17533.33|17653.33|17533.33|17650.21|17530.21|9
1642313380000|2022-01-16 06:09:40|17653.48|17533.48|17653.33|17533.33|17654.96|17534.96|17653.33|17533.33|10
1642313390000|2022-01-16 06:09:50|17653.62|17533.62|17653.84|17533.84|17653.85|17533.85|17653.23|17533.23|9
1642313400000|2022-01-16 06:10:00|17653.28|17533.28|17655.27|17535.27|17655.27|17535.27|17653.25|17533.25|10
1642313410000|2022-01-16 06:10:10|17655.29|17535.29|17656.19|17536.19|17656.19|17536.19|17655.29|17535.29|10
1642313420000|2022-01-16 06:10:20|17656.13|17536.13|17658.38|17538.38|17658.39|17538.39|17656.06|17536.06|10
1642313430000|2022-01-16 06:10:30|17658.52|17538.52|17660.7|17540.7|17661.14|17541.14|17658.52|17538.52|10
1642313440000|2022-01-16 06:10:40|17660.77|17540.77|17661.36|17541.36|17661.43|17541.43|17660.77|17540.77|9
1642313450000|2022-01-16 06:10:50|17661.41|17541.41|17661.74|17541.74|17662.33|17542.33|17661.41|17541.41|10
1642313460000|2022-01-16 06:11:00|17661.85|17541.85|17660.2|17540.2|17662.06|17542.06|17660.1|17540.1|10
1642313470000|2022-01-16 06:11:10|17660.31|17540.31|17662.11|17542.11|17662.11|17542.11|17660.31|17540.31|9
1642313480000|2022-01-16 06:11:20|17662.57|17542.57|17665.69|17545.69|17665.69|17545.69|17662.57|17542.57|9
1642313490000|2022-01-16 06:11:30|17665.71|17545.71|17665.6|17545.6|17665.76|17545.76|17664.82|17544.82|9
1642313500000|2022-01-16 06:11:40|17665.76|17545.76|17667.87|17547.87|17667.87|17547.87|17665.51|17545.51|8
1642313510000|2022-01-16 06:11:50|17668.16|17548.16|17668.18|17548.18|17668.61|17548.61|17668.15|17548.15|9
1642313520000|2022-01-16 06:12:00|17668.31|17548.31|17668.98|17548.98|17669.13|17549.13|17668.31|17548.31|9
1642313530000|2022-01-16 06:12:10|17669.2|17549.2|17669.44|17549.44|17669.51|17549.51|17668.85|17548.85|9
1642313540000|2022-01-16 06:12:20|17669.42|17549.42|17670.65|17550.65|17670.65|17550.65|17669.42|17549.42|10
1642313550000|2022-01-16 06:12:30|17670.56|17550.56|17670.27|17550.27|17670.6|17550.6|17669.76|17549.76|8
1642313560000|2022-01-16 06:12:40|17670.25|17550.25|17670.26|17550.26|17670.47|17550.47|17670.15|17550.15|9
1642313570000|2022-01-16 06:12:50|17669.95|17549.95|17670.23|17550.23|17670.82|17550.82|17669.95|17549.95|10
1642313580000|2022-01-16 06:13:00|17670.33|17550.33|17667.94|17547.94|17670.33|17550.33|17667.94|17547.94|10
1642313590000|2022-01-16 06:13:10|17667.85|17547.85|17667.32|17547.32|17668.3|17548.3|17666.97|17546.97|9
1642313600000|2022-01-16 06:13:20|17667.2|17547.2|17667.38|17547.38|17667.59|17547.59|17666.71|17546.71|8
1642313610000|2022-01-16 06:13:30|17667.62|17547.62|17667.97|17547.97|17668.02|17548.02|17667.11|17547.11|9
1642313620000|2022-01-16 06:13:40|17667.98|17547.98|17668.55|17548.55|17668.55|17548.55|17667.78|17547.78|9
1642313630000|2022-01-16 06:13:50|17669.48|17549.48|17668.95|17548.95|17669.48|17549.48|17668.71|17548.71|9
1642313640000|2022-01-16 06:14:00|17668.89|17548.89|17669.22|17549.22|17669.27|17549.27|17668.89|17548.89|8
1642313650000|2022-01-16 06:14:10|17670.15|17550.15|17669.36|17549.36|17670.15|17550.15|17669.36|17549.36|8
1642313660000|2022-01-16 06:14:20|17669.45|17549.45|17667.67|17547.67|17669.45|17549.45|17667.67|17547.67|8
1642313670000|2022-01-16 06:14:30|17667.73|17547.73|17668.32|17548.32|17668.32|17548.32|17667.73|17547.73|8
1642313680000|2022-01-16 06:14:40|17668.34|17548.34|17668.82|17548.82|17668.83|17548.83|17668.25|17548.25|10
1642313690000|2022-01-16 06:14:50|17669.2|17549.2|17669.34|17549.34|17669.44|17549.44|17669.07|17549.07|8
1642313700000|2022-01-16 06:15:00|17669.18|17549.18|17670.06|17550.06|17670.06|17550.06|17669.18|17549.18|10
1642313710000|2022-01-16 06:15:10|17670.23|17550.23|17671.96|17551.96|17671.96|17551.96|17670.23|17550.23|7
1642313720000|2022-01-16 06:15:20|17671.94|17551.94|17672.37|17552.37|17672.63|17552.63|17671.94|17551.94|9
1642313730000|2022-01-16 06:15:30|17672.55|17552.55|17670.56|17550.56|17672.55|17552.55|17670.56|17550.56|9
1642313740000|2022-01-16 06:15:40|17670.57|17550.57|17672.06|17552.06|17672.06|17552.06|17670.57|17550.57|9
1642313750000|2022-01-16 06:15:50|17672.48|17552.48|17676.25|17556.25|17676.25|17556.25|17672.48|17552.48|10
1642313760000|2022-01-16 06:16:00|17676.58|17556.58|17677.28|17557.28|17677.33|17557.33|17676.58|17556.58|10
1642313770000|2022-01-16 06:16:10|17676.97|17556.97|17677.38|17557.38|17677.41|17557.41|17676.91|17556.91|9
1642313780000|2022-01-16 06:16:20|17677.91|17557.91|17676.75|17556.75|17678.39|17558.39|17676.75|17556.75|8
1642313790000|2022-01-16 06:16:30|17676.7|17556.7|17677.24|17557.24|17677.24|17557.24|17676.5|17556.5|9
1642313800000|2022-01-16 06:16:40|17676.98|17556.98|17677.07|17557.07|17677.42|17557.42|17676.58|17556.58|9
1642313810000|2022-01-16 06:16:50|17677.26|17557.26|17675.66|17555.66|17677.69|17557.69|17675.66|17555.66|10
1642313820000|2022-01-16 06:17:00|17675.5|17555.5|17675.23|17555.23|17676.01|17556.01|17675.23|17555.23|10
1642313830000|2022-01-16 06:17:10|17674.99|17554.99|17674.03|17554.03|17675.04|17555.04|17673.86|17553.86|10
1642313840000|2022-01-16 06:17:20|17674.12|17554.12|17675.61|17555.61|17675.74|17555.74|17674.12|17554.12|10
1642313850000|2022-01-16 06:17:30|17675.56|17555.56|17674.98|17554.98|17675.68|17555.68|17674.98|17554.98|10
1642313860000|2022-01-16 06:17:40|17675.27|17555.27|17677.65|17557.65|17677.66|17557.66|17675.27|17555.27|10
1642313870000|2022-01-16 06:17:50|17677.66|17557.66|17678.52|17558.52|17678.67|17558.67|17677.31|17557.31|9
1642313880000|2022-01-16 06:18:00|17678.51|17558.51|17679.01|17559.01|17679.01|17559.01|17678.51|17558.51|8
1642313890000|2022-01-16 06:18:10|17678.97|17558.97|17679.25|17559.25|17679.49|17559.49|17678.31|17558.31|9
1642313900000|2022-01-16 06:18:20|17679.56|17559.56|17679.54|17559.54|17679.9|17559.9|17679.49|17559.49|9
1642313910000|2022-01-16 06:18:30|17679.42|17559.42|17679.53|17559.53|17679.75|17559.75|17679.03|17559.03|10
1642313920000|2022-01-16 06:18:40|17679.5|17559.5|17679.57|17559.57|17679.57|17559.57|17679.26|17559.26|9
1642313930000|2022-01-16 06:18:50|17679.63|17559.63|17678.99|17558.99|17679.63|17559.63|17678.99|17558.99|7
1642313940000|2022-01-16 06:19:00|17678.82|17558.82|17682.25|17562.25|17682.25|17562.25|17678.65|17558.65|9
1642313950000|2022-01-16 06:19:10|17682.21|17562.21|17682.93|17562.93|17684.17|17564.17|17681.45|17561.45|10
1642313960000|2022-01-16 06:19:20|17682.9|17562.9|17685.65|17565.65|17686.03|17566.03|17682.9|17562.9|9
1642313970000|2022-01-16 06:19:30|17685.71|17565.71|17686.89|17566.89|17687.2|17567.2|17685.71|17565.71|10
1642313980000|2022-01-16 06:19:40|17687.53|17567.53|17688.87|17568.87|17688.87|17568.87|17687.47|17567.47|8
1642313990000|2022-01-16 06:19:50|17688.9|17568.9|17689|17569|17689.41|17569.41|17688.74|17568.74|9
1642314000000|2022-01-16 06:20:00|17688.82|17568.82|17689.72|17569.72|17689.72|17569.72|17688.69|17568.69|10
1642314010000|2022-01-16 06:20:10|17689.24|17569.24|17690.91|17570.91|17691.23|17571.23|17689.24|17569.24|9
1642314020000|2022-01-16 06:20:20|17691.05|17571.05|17690.96|17570.96|17691.12|17571.12|17690.6|17570.6|10
1642314030000|2022-01-16 06:20:30|17691.12|17571.12|17691.21|17571.21|17691.21|17571.21|17690.69|17570.69|9
1642314040000|2022-01-16 06:20:40|17691.36|17571.36|17693.11|17573.11|17693.3|17573.3|17691.36|17571.36|10
1642314050000|2022-01-16 06:20:50|17693.77|17573.77|17692.8|17572.8|17693.77|17573.77|17692.55|17572.55|10
1642314060000|2022-01-16 06:21:00|17692.6|17572.6|17691.15|17571.15|17692.65|17572.65|17691.15|17571.15|10
1642314070000|2022-01-16 06:21:10|17691.69|17571.69|17691.76|17571.76|17691.76|17571.76|17690.93|17570.93|9
1642314080000|2022-01-16 06:21:20|17691.78|17571.78|17693.33|17573.33|17693.33|17573.33|17691.78|17571.78|10
1642314090000|2022-01-16 06:21:30|17692.7|17572.7|17691.82|17571.82|17692.7|17572.7|17691.73|17571.73|10
1642314100000|2022-01-16 06:21:40|17691.84|17571.84|17692.83|17572.83|17692.9|17572.9|17691.79|17571.79|9
1642314110000|2022-01-16 06:21:50|17692.82|17572.82|17691.98|17571.98|17692.82|17572.82|17691.98|17571.98|7
1642314120000|2022-01-16 06:22:00|17691.63|17571.63|17689.76|17569.76|17691.63|17571.63|17689.72|17569.72|9
1642314130000|2022-01-16 06:22:10|17689.74|17569.74|17687.9|17567.9|17689.74|17569.74|17687.9|17567.9|8
1642314140000|2022-01-16 06:22:20|17687.11|17567.11|17685.82|17565.82|17687.11|17567.11|17685.79|17565.79|10
1642314150000|2022-01-16 06:22:30|17686.08|17566.08|17684.96|17564.96|17686.08|17566.08|17684.96|17564.96|9
1642314160000|2022-01-16 06:22:40|17684.99|17564.99|17683.24|17563.24|17684.99|17564.99|17683.24|17563.24|9
1642314170000|2022-01-16 06:22:50|17680.3|17560.3|17679.51|17559.51|17680.3|17560.3|17679.18|17559.18|8
1642314180000|2022-01-16 06:23:00|17680.16|17560.16|17679.27|17559.27|17680.16|17560.16|17678.89|17558.89|9
1642314190000|2022-01-16 06:23:10|17679.84|17559.84|17680.48|17560.48|17680.48|17560.48|17679.69|17559.69|9
1642314200000|2022-01-16 06:23:20|17680.57|17560.57|17679.68|17559.68|17680.78|17560.78|17679.68|17559.68|9
1642314210000|2022-01-16 06:23:30|17679.61|17559.61|17678.07|17558.07|17679.73|17559.73|17678.07|17558.07|8
1642314220000|2022-01-16 06:23:40|17678.03|17558.03|17678.43|17558.43|17678.43|17558.43|17677.89|17557.89|9
1642314230000|2022-01-16 06:23:50|17678.14|17558.14|17678.35|17558.35|17678.45|17558.45|17678.02|17558.02|9
1642314240000|2022-01-16 06:24:00|17678.37|17558.37|17678.86|17558.86|17678.86|17558.86|17678.06|17558.06|8
1642314250000|2022-01-16 06:24:10|17678.66|17558.66|17678.39|17558.39|17678.74|17558.74|17678.39|17558.39|7
1642314260000|2022-01-16 06:24:20|17677.72|17557.72|17678.1|17558.1|17678.1|17558.1|17677.3|17557.3|9
1642314270000|2022-01-16 06:24:30|17678.19|17558.19|17677.82|17557.82|17678.19|17558.19|17677.51|17557.51|7
1642314280000|2022-01-16 06:24:40|17678.02|17558.02|17678.87|17558.87|17679.03|17559.03|17677.72|17557.72|9
1642314290000|2022-01-16 06:24:50|17678.78|17558.78|17678.91|17558.91|17679.49|17559.49|17678.78|17558.78|9
1642314300000|2022-01-16 06:25:00|17678.94|17558.94|17677.68|17557.68|17679.1|17559.1|17676.67|17556.67|10
1642314310000|2022-01-16 06:25:10|17676.79|17556.79|17677.29|17557.29|17677.29|17557.29|17676.67|17556.67|9
1642314320000|2022-01-16 06:25:20|17677.3|17557.3|17678.02|17558.02|17678.19|17558.19|17677.3|17557.3|9
1642314330000|2022-01-16 06:25:30|17678.09|17558.09|17677.95|17557.95|17678.09|17558.09|17677.41|17557.41|9
1642314340000|2022-01-16 06:25:40|17678.06|17558.06|17678.19|17558.19|17678.21|17558.21|17678.06|17558.06|9
1642314350000|2022-01-16 06:25:50|17678.61|17558.61|17678.28|17558.28|17678.61|17558.61|17677.75|17557.75|10
1642314360000|2022-01-16 06:26:00|17678.3|17558.3|17678.1|17558.1|17678.53|17558.53|17677.98|17557.98|7
1642314370000|2022-01-16 06:26:10|17678.19|17558.19|17676.37|17556.37|17678.19|17558.19|17676.36|17556.36|9
1642314380000|2022-01-16 06:26:20|17676.47|17556.47|17683.38|17563.38|17683.64|17563.64|17676.47|17556.47|9
1642314390000|2022-01-16 06:26:30|17683.33|17563.33|17685.26|17565.26|17685.26|17565.26|17683.33|17563.33|9
1642314400000|2022-01-16 06:26:40|17685.32|17565.32|17684.01|17564.01|17685.32|17565.32|17683.97|17563.97|10
1642314410000|2022-01-16 06:26:50|17683.97|17563.97|17685.55|17565.55|17685.56|17565.56|17683.96|17563.96|10
1642314420000|2022-01-16 06:27:00|17685.83|17565.83|17686.34|17566.34|17686.34|17566.34|17685.7|17565.7|9
1642314430000|2022-01-16 06:27:10|17686.32|17566.32|17691.18|17571.18|17691.18|17571.18|17686.32|17566.32|8
1642314440000|2022-01-16 06:27:20|17691.83|17571.83|17692.39|17572.39|17692.57|17572.57|17691.83|17571.83|7
1642314450000|2022-01-16 06:27:30|17692.29|17572.29|17694.04|17574.04|17694.1|17574.1|17692.29|17572.29|9
1642314460000|2022-01-16 06:27:40|17694.07|17574.07|17692.47|17572.47|17694.26|17574.26|17692.47|17572.47|10
1642314470000|2022-01-16 06:27:50|17693.01|17573.01|17695.7|17575.7|17696.02|17576.02|17693.01|17573.01|10
1642314480000|2022-01-16 06:28:00|17695.77|17575.77|17696.15|17576.15|17696.31|17576.31|17694.54|17574.54|9
1642314490000|2022-01-16 06:28:10|17696.11|17576.11|17696.7|17576.7|17696.87|17576.87|17696.11|17576.11|10
1642314500000|2022-01-16 06:28:20|17696.86|17576.86|17696.61|17576.61|17696.86|17576.86|17696.21|17576.21|9
1642314510000|2022-01-16 06:28:30|17695.71|17575.71|17696.85|17576.85|17696.9|17576.9|17695.71|17575.71|7
1642314520000|2022-01-16 06:28:40|17696.8|17576.8|17695.9|17575.9|17696.8|17576.8|17695.9|17575.9|7
1642314530000|2022-01-16 06:28:50|17695.78|17575.78|17694.16|17574.16|17695.78|17575.78|17694.16|17574.16|8
1642314540000|2022-01-16 06:29:00|17694.02|17574.02|17693.63|17573.63|17694.02|17574.02|17693.52|17573.52|9
1642314550000|2022-01-16 06:29:10|17693.69|17573.69|17694.82|17574.82|17694.82|17574.82|17693.42|17573.42|9
1642314560000|2022-01-16 06:29:20|17694.88|17574.88|17694.29|17574.29|17694.88|17574.88|17694.18|17574.18|10
1642314570000|2022-01-16 06:29:30|17694.36|17574.36|17694.87|17574.87|17695.11|17575.11|17694.34|17574.34|9
1642314580000|2022-01-16 06:29:40|17694.92|17574.92|17696.77|17576.77|17696.77|17576.77|17694.92|17574.92|10
1642314590000|2022-01-16 06:29:50|17697.21|17577.21|17697|17577|17697.21|17577.21|17696.92|17576.92|7
1642314600000|2022-01-16 06:30:00|17696.9|17576.9|17696.24|17576.24|17697.29|17577.29|17696.24|17576.24|9
1642314610000|2022-01-16 06:30:10|17695.94|17575.94|17692.23|17572.23|17695.94|17575.94|17692.21|17572.21|10
1642314620000|2022-01-16 06:30:20|17691.95|17571.95|17690.23|17570.23|17691.95|17571.95|17689.99|17569.99|9
1642314630000|2022-01-16 06:30:30|17690.12|17570.12|17689.39|17569.39|17690.12|17570.12|17689.39|17569.39|9
1642314640000|2022-01-16 06:30:40|17689.23|17569.23|17689.55|17569.55|17689.79|17569.79|17689.04|17569.04|9
1642314650000|2022-01-16 06:30:50|17688.96|17568.96|17687.92|17567.92|17688.96|17568.96|17687.84|17567.84|9
1642314660000|2022-01-16 06:31:00|17687.77|17567.77|17687.42|17567.42|17687.86|17567.86|17687.29|17567.29|9
1642314670000|2022-01-16 06:31:10|17687.4|17567.4|17683.1|17563.1|17687.4|17567.4|17683.1|17563.1|9
1642314680000|2022-01-16 06:31:20|17683.16|17563.16|17683.67|17563.67|17683.67|17563.67|17683.14|17563.14|9
1642314690000|2022-01-16 06:31:30|17683.69|17563.69|17682.7|17562.7|17683.99|17563.99|17682.65|17562.65|10
1642314700000|2022-01-16 06:31:40|17681.9|17561.9|17681.34|17561.34|17681.9|17561.9|17681.22|17561.22|8
1642314710000|2022-01-16 06:31:50|17681.29|17561.29|17680.99|17560.99|17681.71|17561.71|17680.97|17560.97|10
1642314720000|2022-01-16 06:32:00|17681.13|17561.13|17680.54|17560.54|17681.28|17561.28|17680.52|17560.52|6
1642314730000|2022-01-16 06:32:10|17680.01|17560.01|17680.82|17560.82|17680.82|17560.82|17680.01|17560.01|9
1642314740000|2022-01-16 06:32:20|17680.65|17560.65|17680.49|17560.49|17681.03|17561.03|17680.49|17560.49|7
1642314750000|2022-01-16 06:32:30|17680.55|17560.55|17680.58|17560.58|17680.58|17560.58|17680.36|17560.36|9
1642314760000|2022-01-16 06:32:40|17680.63|17560.63|17680.6|17560.6|17680.86|17560.86|17679.96|17559.96|9
1642314770000|2022-01-16 06:32:50|17680.16|17560.16|17679.33|17559.33|17680.22|17560.22|17679.33|17559.33|8
1642314780000|2022-01-16 06:33:00|17679.31|17559.31|17679.75|17559.75|17679.75|17559.75|17678.8|17558.8|10
1642314790000|2022-01-16 06:33:10|17679.85|17559.85|17679.64|17559.64|17679.85|17559.85|17679.3|17559.3|8
1642314800000|2022-01-16 06:33:20|17679.81|17559.81|17680|17560|17680.03|17560.03|17679.66|17559.66|8
1642314810000|2022-01-16 06:33:30|17679.77|17559.77|17679.51|17559.51|17680.13|17560.13|17679.51|17559.51|8
1642314820000|2022-01-16 06:33:40|17679.39|17559.39|17679.77|17559.77|17680.09|17560.09|17679.39|17559.39|8
1642314830000|2022-01-16 06:33:50|17679.81|17559.81|17679.08|17559.08|17679.84|17559.84|17679.08|17559.08|9
1642314840000|2022-01-16 06:34:00|17679.1|17559.1|17679.39|17559.39|17679.41|17559.41|17678.97|17558.97|8
1642314850000|2022-01-16 06:34:10|17679.27|17559.27|17680.2|17560.2|17680.46|17560.46|17679.22|17559.22|10
1642314860000|2022-01-16 06:34:20|17680.27|17560.27|17682.5|17562.5|17682.5|17562.5|17680.27|17560.27|10
1642314870000|2022-01-16 06:34:30|17682.72|17562.72|17684.97|17564.97|17684.97|17564.97|17682.72|17562.72|9
1642314880000|2022-01-16 06:34:40|17684.92|17564.92|17687.11|17567.11|17687.11|17567.11|17684.92|17564.92|10
1642314890000|2022-01-16 06:34:50|17687.22|17567.22|17691.08|17571.08|17691.08|17571.08|17687.22|17567.22|10
1642314900000|2022-01-16 06:35:00|17691.73|17571.73|17695.04|17575.04|17695.04|17575.04|17691.73|17571.73|10
1642314910000|2022-01-16 06:35:10|17695.55|17575.55|17695.01|17575.01|17696.57|17576.57|17694.96|17574.96|10
1642314920000|2022-01-16 06:35:20|17695.06|17575.06|17697.67|17577.67|17697.89|17577.89|17695.06|17575.06|10
1642314930000|2022-01-16 06:35:30|17697.39|17577.39|17698.04|17578.04|17698.17|17578.17|17697.39|17577.39|10
1642314940000|2022-01-16 06:35:40|17697.96|17577.96|17698.39|17578.39|17698.61|17578.61|17697.96|17577.96|10
1642314950000|2022-01-16 06:35:50|17698.89|17578.89|17700.01|17580.01|17700.07|17580.07|17698.89|17578.89|9
1642314960000|2022-01-16 06:36:00|17699.99|17579.99|17699.67|17579.67|17700.2|17580.2|17699.2|17579.2|9
1642314970000|2022-01-16 06:36:10|17699.71|17579.71|17701.72|17581.72|17701.74|17581.74|17699.71|17579.71|10
1642314980000|2022-01-16 06:36:20|17701.87|17581.87|17702.8|17582.8|17702.8|17582.8|17701.63|17581.63|10
1642314990000|2022-01-16 06:36:30|17703.01|17583.01|17706.72|17586.72|17706.92|17586.92|17703.01|17583.01|10
1642315000000|2022-01-16 06:36:40|17708.76|17588.76|17713.8|17593.8|17713.8|17593.8|17708.76|17588.76|10
1642315010000|2022-01-16 06:36:50|17714.03|17594.03|17714.31|17594.31|17714.47|17594.47|17714.03|17594.03|10
1642315020000|2022-01-16 06:37:00|17714.65|17594.65|17715.08|17595.08|17715.08|17595.08|17713.85|17593.85|10
1642315030000|2022-01-16 06:37:10|17715.7|17595.7|17717.45|17597.45|17717.45|17597.45|17715.7|17595.7|9
1642315040000|2022-01-16 06:37:20|17717.4|17597.4|17720.19|17600.19|17720.19|17600.19|17717.4|17597.4|10
1642315050000|2022-01-16 06:37:30|17721.45|17601.45|17721.59|17601.59|17722.01|17602.01|17721.45|17601.45|10
1642315060000|2022-01-16 06:37:40|17721.69|17601.69|17722.43|17602.43|17722.43|17602.43|17721.56|17601.56|9
1642315070000|2022-01-16 06:37:50|17722.04|17602.04|17723.9|17603.9|17723.9|17603.9|17722.04|17602.04|10
1642315080000|2022-01-16 06:38:00|17723.67|17603.67|17723.98|17603.98|17725.07|17605.07|17723.67|17603.67|10
1642315090000|2022-01-16 06:38:10|17723.94|17603.94|17725.15|17605.15|17725.15|17605.15|17723.87|17603.87|9
1642315100000|2022-01-16 06:38:20|17725.4|17605.4|17727.15|17607.15|17727.15|17607.15|17725.2|17605.2|10
1642315110000|2022-01-16 06:38:30|17727.23|17607.23|17727.08|17607.08|17727.23|17607.23|17726.68|17606.68|9
1642315120000|2022-01-16 06:38:40|17726.88|17606.88|17725.83|17605.83|17726.88|17606.88|17725.63|17605.63|9
1642315130000|2022-01-16 06:38:50|17725.71|17605.71|17723.89|17603.89|17725.71|17605.71|17723.89|17603.89|10
1642315140000|2022-01-16 06:39:00|17724.04|17604.04|17724.51|17604.51|17724.51|17604.51|17723.96|17603.96|9
1642315150000|2022-01-16 06:39:10|17724.16|17604.16|17722.96|17602.96|17724.16|17604.16|17722.92|17602.92|10
1642315160000|2022-01-16 06:39:20|17722.89|17602.89|17723.37|17603.37|17723.47|17603.47|17722.88|17602.88|9
1642315170000|2022-01-16 06:39:30|17723.38|17603.38|17722.05|17602.05|17723.51|17603.51|17721.83|17601.83|10
1642315180000|2022-01-16 06:39:40|17722.12|17602.12|17721.87|17601.87|17722.12|17602.12|17721.71|17601.71|9
1642315190000|2022-01-16 06:39:50|17721.54|17601.54|17724.11|17604.11|17724.11|17604.11|17721.54|17601.54|10
1642315200000|2022-01-16 06:40:00|17724.03|17604.03|17727.14|17607.14|17727.7|17607.7|17724.03|17604.03|10
1642315210000|2022-01-16 06:40:10|17727.73|17607.73|17728.1|17608.1|17728.19|17608.19|17727.35|17607.35|10
1642315220000|2022-01-16 06:40:20|17728.04|17608.04|17726.63|17606.63|17728.37|17608.37|17726.63|17606.63|10
1642315230000|2022-01-16 06:40:30|17726.79|17606.79|17728.66|17608.66|17728.66|17608.66|17725.98|17605.98|10
1642315240000|2022-01-16 06:40:40|17728.71|17608.71|17728.69|17608.69|17728.97|17608.97|17728.24|17608.24|10
1642315250000|2022-01-16 06:40:50|17728.62|17608.62|17728.69|17608.69|17728.69|17608.69|17728.12|17608.12|10
1642315260000|2022-01-16 06:41:00|17728.48|17608.48|17726.46|17606.46|17728.96|17608.96|17726.46|17606.46|10
1642315270000|2022-01-16 06:41:10|17726.48|17606.48|17727.08|17607.08|17727.21|17607.21|17726.01|17606.01|10
1642315280000|2022-01-16 06:41:20|17726.99|17606.99|17730.68|17610.68|17730.68|17610.68|17726.8|17606.8|10
1642315290000|2022-01-16 06:41:30|17730.52|17610.52|17733.73|17613.73|17733.77|17613.77|17730.52|17610.52|10
1642315300000|2022-01-16 06:41:40|17733.77|17613.77|17735.32|17615.32|17735.32|17615.32|17733.4|17613.4|10
1642315310000|2022-01-16 06:41:50|17735.3|17615.3|17731.8|17611.8|17735.3|17615.3|17731.8|17611.8|10
1642315320000|2022-01-16 06:42:00|17731.64|17611.64|17730.24|17610.24|17731.91|17611.91|17730.13|17610.13|10
1642315330000|2022-01-16 06:42:10|17730.26|17610.26|17725.84|17605.84|17730.57|17610.57|17725.84|17605.84|10
1642315340000|2022-01-16 06:42:20|17725.62|17605.62|17723.32|17603.32|17725.62|17605.62|17723.32|17603.32|10
1642315350000|2022-01-16 06:42:30|17723.22|17603.22|17723.24|17603.24|17723.3|17603.3|17722.77|17602.77|10
1642315360000|2022-01-16 06:42:40|17723.31|17603.31|17727.36|17607.36|17727.36|17607.36|17723.31|17603.31|10
1642315370000|2022-01-16 06:42:50|17727.71|17607.71|17728.54|17608.54|17728.54|17608.54|17727.6|17607.6|9
1642315380000|2022-01-16 06:43:00|17728.44|17608.44|17727.24|17607.24|17728.44|17608.44|17727.01|17607.01|10
1642315390000|2022-01-16 06:43:10|17727.14|17607.14|17725.47|17605.47|17727.14|17607.14|17725.26|17605.26|9
1642315400000|2022-01-16 06:43:20|17725.22|17605.22|17724.36|17604.36|17725.22|17605.22|17724.14|17604.14|9
1642315410000|2022-01-16 06:43:30|17724.25|17604.25|17723.85|17603.85|17724.25|17604.25|17722.9|17602.9|9
1642315420000|2022-01-16 06:43:40|17722.86|17602.86|17722.75|17602.75|17723.21|17603.21|17722.75|17602.75|10
1642315430000|2022-01-16 06:43:50|17722.62|17602.62|17720.72|17600.72|17722.62|17602.62|17720.72|17600.72|9
1642315440000|2022-01-16 06:44:00|17720.31|17600.31|17718.89|17598.89|17720.31|17600.31|17718.52|17598.52|10
1642315450000|2022-01-16 06:44:10|17719.18|17599.18|17718.12|17598.12|17719.18|17599.18|17718.12|17598.12|10
1642315460000|2022-01-16 06:44:20|17718.26|17598.26|17718.49|17598.49|17718.49|17598.49|17718.14|17598.14|9
1642315470000|2022-01-16 06:44:30|17718.12|17598.12|17715.67|17595.67|17718.19|17598.19|17715.67|17595.67|9
1642315480000|2022-01-16 06:44:40|17715.89|17595.89|17715.26|17595.26|17715.89|17595.89|17714.95|17594.95|10
1642315490000|2022-01-16 06:44:50|17715.19|17595.19|17714.37|17594.37|17715.19|17595.19|17714.25|17594.25|9
1642315500000|2022-01-16 06:45:00|17714.43|17594.43|17714.87|17594.87|17715.41|17595.41|17714.43|17594.43|8
1642315510000|2022-01-16 06:45:10|17715.01|17595.01|17713.27|17593.27|17715.01|17595.01|17713.03|17593.03|10
1642315520000|2022-01-16 06:45:20|17713.83|17593.83|17713.89|17593.89|17714.18|17594.18|17713.7|17593.7|9
1642315530000|2022-01-16 06:45:30|17714.24|17594.24|17715.31|17595.31|17715.31|17595.31|17714.24|17594.24|10
1642315540000|2022-01-16 06:45:40|17715.58|17595.58|17716.85|17596.85|17716.85|17596.85|17715.03|17595.03|10
1642315550000|2022-01-16 06:45:50|17717.07|17597.07|17717.61|17597.61|17717.76|17597.76|17716.9|17596.9|8
1642315560000|2022-01-16 06:46:00|17717.58|17597.58|17717.39|17597.39|17717.73|17597.73|17717.39|17597.39|8
1642315570000|2022-01-16 06:46:10|17717.06|17597.06|17717.73|17597.73|17717.73|17597.73|17716.84|17596.84|8
1642315580000|2022-01-16 06:46:20|17717.83|17597.83|17718.94|17598.94|17719.12|17599.12|17717.54|17597.54|9
1642315590000|2022-01-16 06:46:30|17719.63|17599.63|17721.16|17601.16|17721.16|17601.16|17719.63|17599.63|8
1642315600000|2022-01-16 06:46:40|17721.21|17601.21|17722.45|17602.45|17722.45|17602.45|17721.13|17601.13|9
1642315610000|2022-01-16 06:46:50|17722.5|17602.5|17722.76|17602.76|17722.76|17602.76|17722.49|17602.49|7
1642315620000|2022-01-16 06:47:00|17722.74|17602.74|17722.07|17602.07|17722.81|17602.81|17722.07|17602.07|9
1642315630000|2022-01-16 06:47:10|17721.6|17601.6|17721.87|17601.87|17722.03|17602.03|17721.24|17601.24|10
1642315640000|2022-01-16 06:47:20|17721.8|17601.8|17722.3|17602.3|17722.61|17602.61|17721.8|17601.8|9
1642315650000|2022-01-16 06:47:30|17722.39|17602.39|17722.75|17602.75|17722.75|17602.75|17722.39|17602.39|6
1642315660000|2022-01-16 06:47:40|17722.83|17602.83|17723.06|17603.06|17723.07|17603.07|17722.59|17602.59|9
1642315670000|2022-01-16 06:47:50|17723.12|17603.12|17722.93|17602.93|17723.12|17603.12|17722.6|17602.6|9
1642315680000|2022-01-16 06:48:00|17723.04|17603.04|17722.93|17602.93|17723.27|17603.27|17722.44|17602.44|10
1642315690000|2022-01-16 06:48:10|17722.81|17602.81|17721.8|17601.8|17722.81|17602.81|17721.46|17601.46|8
1642315700000|2022-01-16 06:48:20|17721.6|17601.6|17721.04|17601.04|17721.67|17601.67|17720.84|17600.84|10
1642315710000|2022-01-16 06:48:30|17721.02|17601.02|17720.29|17600.29|17721.07|17601.07|17720.29|17600.29|10
1642315720000|2022-01-16 06:48:40|17719.38|17599.38|17714.32|17594.32|17719.38|17599.38|17714.32|17594.32|10
1642315730000|2022-01-16 06:48:50|17714.09|17594.09|17713.11|17593.11|17714.22|17594.22|17713.06|17593.06|10
1642315740000|2022-01-16 06:49:00|17713.16|17593.16|17712.43|17592.43|17713.29|17593.29|17712.2|17592.2|9
1642315750000|2022-01-16 06:49:10|17712.37|17592.37|17712.18|17592.18|17712.47|17592.47|17712.18|17592.18|9
1642315760000|2022-01-16 06:49:20|17712.15|17592.15|17712.85|17592.85|17712.85|17592.85|17712.15|17592.15|10
1642315770000|2022-01-16 06:49:30|17713.05|17593.05|17711.65|17591.65|17713.65|17593.65|17711.65|17591.65|9
1642315780000|2022-01-16 06:49:40|17710.74|17590.74|17712.45|17592.45|17712.45|17592.45|17710.67|17590.67|10
1642315790000|2022-01-16 06:49:50|17712.79|17592.79|17713.17|17593.17|17713.29|17593.29|17712.75|17592.75|9
1642315800000|2022-01-16 06:50:00|17713.06|17593.06|17713.95|17593.95|17713.95|17593.95|17712.86|17592.86|10
1642315810000|2022-01-16 06:50:10|17714.34|17594.34|17715.11|17595.11|17715.44|17595.44|17714.34|17594.34|9
1642315820000|2022-01-16 06:50:20|17715.08|17595.08|17714.29|17594.29|17715.08|17595.08|17714.29|17594.29|9
1642315830000|2022-01-16 06:50:30|17714.4|17594.4|17715.14|17595.14|17715.49|17595.49|17714.37|17594.37|9
1642315840000|2022-01-16 06:50:40|17715.15|17595.15|17716.5|17596.5|17716.5|17596.5|17715.15|17595.15|9
1642315850000|2022-01-16 06:50:50|17716.47|17596.47|17718.89|17598.89|17718.89|17598.89|17716.47|17596.47|10
1642315860000|2022-01-16 06:51:00|17718.98|17598.98|17718.97|17598.97|17719.35|17599.35|17718.94|17598.94|10
1642315870000|2022-01-16 06:51:10|17718.57|17598.57|17716.67|17596.67|17718.57|17598.57|17716.67|17596.67|8
1642315880000|2022-01-16 06:51:20|17716.85|17596.85|17716.2|17596.2|17716.85|17596.85|17716.2|17596.2|9
1642315890000|2022-01-16 06:51:30|17715.15|17595.15|17714.09|17594.09|17715.15|17595.15|17712.8|17592.8|8
1642315900000|2022-01-16 06:51:40|17714.11|17594.11|17714.33|17594.33|17714.33|17594.33|17714.08|17594.08|9
1642315910000|2022-01-16 06:51:50|17714.46|17594.46|17713.43|17593.43|17714.46|17594.46|17713.39|17593.39|9
1642315920000|2022-01-16 06:52:00|17713.31|17593.31|17713.17|17593.17|17713.63|17593.63|17712.92|17592.92|10
1642315930000|2022-01-16 06:52:10|17713.2|17593.2|17712.84|17592.84|17713.2|17593.2|17712.2|17592.2|9
1642315940000|2022-01-16 06:52:20|17712.9|17592.9|17713.14|17593.14|17713.47|17593.47|17712.77|17592.77|9
1642315950000|2022-01-16 06:52:30|17713.29|17593.29|17713.26|17593.26|17714.1|17594.1|17712.68|17592.68|9
1642315960000|2022-01-16 06:52:40|17713.25|17593.25|17713.05|17593.05|17713.26|17593.26|17713.05|17593.05|9
1642315970000|2022-01-16 06:52:50|17713.02|17593.02|17711.91|17591.91|17713.02|17593.02|17711.67|17591.67|7
1642315980000|2022-01-16 06:53:00|17712.03|17592.03|17711.79|17591.79|17712.06|17592.06|17711.79|17591.79|6
1642315990000|2022-01-16 06:53:10|17711.69|17591.69|17712.09|17592.09|17712.09|17592.09|17711.66|17591.66|7
1642316000000|2022-01-16 06:53:20|17712.31|17592.31|17712.93|17592.93|17712.93|17592.93|17712.31|17592.31|8
1642316010000|2022-01-16 06:53:30|17712.97|17592.97|17715.01|17595.01|17715.01|17595.01|17712.97|17592.97|8
1642316020000|2022-01-16 06:53:40|17715.03|17595.03|17717|17597|17717|17597|17715.03|17595.03|9
1642316030000|2022-01-16 06:53:50|17716.75|17596.75|17719.58|17599.58|17719.58|17599.58|17716.18|17596.18|10
1642316040000|2022-01-16 06:54:00|17718.77|17598.77|17720.76|17600.76|17720.85|17600.85|17718.77|17598.77|10
1642316050000|2022-01-16 06:54:10|17720.67|17600.67|17722.18|17602.18|17722.18|17602.18|17720.5|17600.5|9
1642316060000|2022-01-16 06:54:20|17722.63|17602.63|17723.29|17603.29|17723.29|17603.29|17722.54|17602.54|9
1642316070000|2022-01-16 06:54:30|17723.37|17603.37|17724|17604|17724|17604|17723.09|17603.09|10
1642316080000|2022-01-16 06:54:40|17724.47|17604.47|17724.01|17604.01|17724.57|17604.57|17724.01|17604.01|9
1642316090000|2022-01-16 06:54:50|17724|17604|17724.32|17604.32|17724.32|17604.32|17723.89|17603.89|9
1642316100000|2022-01-16 06:55:00|17724.13|17604.13|17727.11|17607.11|17727.11|17607.11|17724.13|17604.13|10
1642316110000|2022-01-16 06:55:10|17727.09|17607.09|17728.9|17608.9|17729.17|17609.17|17727.09|17607.09|9
1642316120000|2022-01-16 06:55:20|17729.3|17609.3|17731.2|17611.2|17731.2|17611.2|17729.3|17609.3|9
1642316130000|2022-01-16 06:55:30|17731.81|17611.81|17731.31|17611.31|17733.07|17613.07|17731.31|17611.31|10
1642316140000|2022-01-16 06:55:40|17731.62|17611.62|17731.66|17611.66|17731.96|17611.96|17731.44|17611.44|10
1642316150000|2022-01-16 06:55:50|17731.61|17611.61|17732.16|17612.16|17732.16|17612.16|17731.55|17611.55|9
1642316160000|2022-01-16 06:56:00|17732.29|17612.29|17733.32|17613.32|17733.32|17613.32|17732.12|17612.12|10
1642316170000|2022-01-16 06:56:10|17732.89|17612.89|17734.07|17614.07|17734.07|17614.07|17732.89|17612.89|9
1642316180000|2022-01-16 06:56:20|17734.02|17614.02|17733.57|17613.57|17734.43|17614.43|17733.57|17613.57|9
1642316190000|2022-01-16 06:56:30|17733.97|17613.97|17729.83|17609.83|17733.97|17613.97|17729.54|17609.54|10
1642316200000|2022-01-16 06:56:40|17729.47|17609.47|17728.89|17608.89|17729.47|17609.47|17728.74|17608.74|10
1642316210000|2022-01-16 06:56:50|17729.2|17609.2|17729.09|17609.09|17729.22|17609.22|17728.92|17608.92|9
1642316220000|2022-01-16 06:57:00|17729.38|17609.38|17731.01|17611.01|17731.01|17611.01|17729.03|17609.03|10
1642316230000|2022-01-16 06:57:10|17732.27|17612.27|17733.63|17613.63|17733.63|17613.63|17731.84|17611.84|9
1642316240000|2022-01-16 06:57:20|17733.58|17613.58|17741.05|17621.05|17741.05|17621.05|17733.58|17613.58|10
1642316250000|2022-01-16 06:57:30|17743.02|17623.02|17749.2|17629.2|17749.89|17629.89|17743.02|17623.02|10
1642316260000|2022-01-16 06:57:40|17749.24|17629.24|17749.1|17629.1|17750.01|17630.01|17749.09|17629.09|9
1642316270000|2022-01-16 06:57:50|17748.95|17628.95|17747.58|17627.58|17748.95|17628.95|17747.29|17627.29|10
1642316280000|2022-01-16 06:58:00|17747.13|17627.13|17746.51|17626.51|17747.79|17627.79|17746.51|17626.51|10
1642316290000|2022-01-16 06:58:10|17746.95|17626.95|17748.09|17628.09|17748.14|17628.14|17746.95|17626.95|10
1642316300000|2022-01-16 06:58:20|17748.26|17628.26|17749.51|17629.51|17749.51|17629.51|17748.24|17628.24|10
1642316310000|2022-01-16 06:58:30|17749.69|17629.69|17749.52|17629.52|17749.69|17629.69|17748.96|17628.96|10
1642316320000|2022-01-16 06:58:40|17749.36|17629.36|17749.75|17629.75|17749.75|17629.75|17749.07|17629.07|9
1642316330000|2022-01-16 06:58:50|17749.82|17629.82|17750.24|17630.24|17750.81|17630.81|17749.82|17629.82|9
1642316340000|2022-01-16 06:59:00|17750|17630|17749.54|17629.54|17750.07|17630.07|17749.45|17629.45|10
1642316350000|2022-01-16 06:59:10|17749.48|17629.48|17749.14|17629.14|17749.57|17629.57|17749.05|17629.05|9
1642316360000|2022-01-16 06:59:20|17749.13|17629.13|17749.38|17629.38|17750.55|17630.55|17749.05|17629.05|8
1642316370000|2022-01-16 06:59:30|17749|17629|17748.71|17628.71|17749.1|17629.1|17748.35|17628.35|10
1642316380000|2022-01-16 06:59:40|17748.46|17628.46|17747.76|17627.76|17748.46|17628.46|17747.34|17627.34|10
1642316390000|2022-01-16 06:59:50|17747.85|17627.85|17744.89|17624.89|17747.85|17627.85|17744.89|17624.89|8
1642316400000|2022-01-16 07:00:00|17744.64|17624.64|17744.69|17624.69|17744.85|17624.85|17744.04|17624.04|10
1642316410000|2022-01-16 07:00:10|17745.23|17625.23|17745.43|17625.43|17745.51|17625.51|17744.99|17624.99|9
1642316420000|2022-01-16 07:00:20|17746.21|17626.21|17747.04|17627.04|17747.04|17627.04|17745.63|17625.63|10
1642316430000|2022-01-16 07:00:30|17747.19|17627.19|17747.9|17627.9|17748.17|17628.17|17747.03|17627.03|10
1642316440000|2022-01-16 07:00:40|17748.58|17628.58|17747.87|17627.87|17748.61|17628.61|17747.63|17627.63|10
1642316450000|2022-01-16 07:00:50|17747.75|17627.75|17746.73|17626.73|17747.85|17627.85|17746.4|17626.4|10
1642316460000|2022-01-16 07:01:00|17746.31|17626.31|17747.19|17627.19|17747.38|17627.38|17746.26|17626.26|10
1642316470000|2022-01-16 07:01:10|17746.86|17626.86|17745.86|17625.86|17746.89|17626.89|17745.86|17625.86|10
1642316480000|2022-01-16 07:01:20|17746.07|17626.07|17745.09|17625.09|17746.21|17626.21|17744.47|17624.47|9
1642316490000|2022-01-16 07:01:30|17744.95|17624.95|17744.54|17624.54|17745.09|17625.09|17744.54|17624.54|10
1642316500000|2022-01-16 07:01:40|17744.78|17624.78|17745.13|17625.13|17745.22|17625.22|17744.78|17624.78|10
1642316510000|2022-01-16 07:01:50|17744.96|17624.96|17744.95|17624.95|17744.96|17624.96|17744.13|17624.13|10
1642316520000|2022-01-16 07:02:00|17744.96|17624.96|17747.77|17627.77|17747.77|17627.77|17744.96|17624.96|10
1642316530000|2022-01-16 07:02:10|17747.2|17627.2|17749.95|17629.95|17750.14|17630.14|17747.2|17627.2|10
1642316540000|2022-01-16 07:02:20|17749.38|17629.38|17748.2|17628.2|17749.65|17629.65|17748.2|17628.2|8
1642316550000|2022-01-16 07:02:30|17748.24|17628.24|17751.77|17631.77|17751.77|17631.77|17748.24|17628.24|9
1642316560000|2022-01-16 07:02:40|17751.72|17631.72|17752.74|17632.74|17753.81|17633.81|17751.72|17631.72|10
1642316570000|2022-01-16 07:02:50|17752.77|17632.77|17753.39|17633.39|17753.89|17633.89|17752.77|17632.77|9
1642316580000|2022-01-16 07:03:00|17753.48|17633.48|17754.77|17634.77|17754.82|17634.82|17753.13|17633.13|10
1642316590000|2022-01-16 07:03:10|17754.91|17634.91|17754.69|17634.69|17755.18|17635.18|17754.69|17634.69|9
1642316600000|2022-01-16 07:03:20|17754.26|17634.26|17754.11|17634.11|17754.42|17634.42|17753.71|17633.71|10
1642316610000|2022-01-16 07:03:30|17754.56|17634.56|17752.55|17632.55|17754.56|17634.56|17752.55|17632.55|9
1642316620000|2022-01-16 07:03:40|17752.42|17632.42|17751.21|17631.21|17752.42|17632.42|17751.21|17631.21|10
1642316630000|2022-01-16 07:03:50|17751.25|17631.25|17750.53|17630.53|17751.25|17631.25|17750.53|17630.53|9
1642316640000|2022-01-16 07:04:00|17750.55|17630.55|17751.1|17631.1|17751.21|17631.21|17750.55|17630.55|10
1642316650000|2022-01-16 07:04:10|17751.15|17631.15|17750.83|17630.83|17751.4|17631.4|17750.83|17630.83|8
1642316660000|2022-01-16 07:04:20|17751.3|17631.3|17750.49|17630.49|17751.3|17631.3|17750.49|17630.49|9
1642316670000|2022-01-16 07:04:30|17750.52|17630.52|17748.02|17628.02|17750.55|17630.55|17748.02|17628.02|9
1642316680000|2022-01-16 07:04:40|17747.63|17627.63|17745.92|17625.92|17748.11|17628.11|17745.92|17625.92|9
1642316690000|2022-01-16 07:04:50|17745.89|17625.89|17743.47|17623.47|17745.89|17625.89|17743.09|17623.09|10
1642316700000|2022-01-16 07:05:00|17742.76|17622.76|17742.21|17622.21|17743.5|17623.5|17742.21|17622.21|10
1642316710000|2022-01-16 07:05:10|17741.56|17621.56|17737.1|17617.1|17741.56|17621.56|17737.1|17617.1|8
1642316720000|2022-01-16 07:05:20|17736.84|17616.84|17738.5|17618.5|17738.5|17618.5|17736.84|17616.84|10
1642316730000|2022-01-16 07:05:30|17738.74|17618.74|17737.98|17617.98|17739.26|17619.26|17737.98|17617.98|9
1642316740000|2022-01-16 07:05:40|17737.66|17617.66|17738.91|17618.91|17738.91|17618.91|17737.66|17617.66|10
1642316750000|2022-01-16 07:05:50|17739.31|17619.31|17739.93|17619.93|17739.93|17619.93|17739.09|17619.09|10
1642316760000|2022-01-16 07:06:00|17740.03|17620.03|17739.85|17619.85|17740.34|17620.34|17739.85|17619.85|10
1642316770000|2022-01-16 07:06:10|17740.72|17620.72|17743.98|17623.98|17744.03|17624.03|17740.72|17620.72|10
1642316780000|2022-01-16 07:06:20|17743.97|17623.97|17743.8|17623.8|17744.89|17624.89|17743.8|17623.8|10
1642316790000|2022-01-16 07:06:30|17744.08|17624.08|17743.12|17623.12|17744.27|17624.27|17743.12|17623.12|10
1642316800000|2022-01-16 07:06:40|17743.27|17623.27|17743.46|17623.46|17743.77|17623.77|17743.24|17623.24|8
1642316810000|2022-01-16 07:06:50|17743.58|17623.58|17743.67|17623.67|17743.67|17623.67|17742.55|17622.55|10
1642316820000|2022-01-16 07:07:00|17743.63|17623.63|17744.83|17624.83|17744.83|17624.83|17743.16|17623.16|10
1642316830000|2022-01-16 07:07:10|17744.82|17624.82|17746.2|17626.2|17746.2|17626.2|17744.82|17624.82|10
1642316840000|2022-01-16 07:07:20|17745.62|17625.62|17745.22|17625.22|17745.74|17625.74|17745.2|17625.2|9
1642316850000|2022-01-16 07:07:30|17745.21|17625.21|17745.13|17625.13|17745.58|17625.58|17744.94|17624.94|10
1642316860000|2022-01-16 07:07:40|17745.09|17625.09|17745.07|17625.07|17745.97|17625.97|17745.07|17625.07|8
1642316870000|2022-01-16 07:07:50|17745.24|17625.24|17745.07|17625.07|17745.34|17625.34|17744.71|17624.71|9
1642316880000|2022-01-16 07:08:00|17745|17625|17744.56|17624.56|17745.21|17625.21|17744.56|17624.56|10
1642316890000|2022-01-16 07:08:10|17744.62|17624.62|17746.58|17626.58|17746.58|17626.58|17744.2|17624.2|9
1642316900000|2022-01-16 07:08:20|17746.54|17626.54|17747.55|17627.55|17747.55|17627.55|17746.54|17626.54|9
1642316910000|2022-01-16 07:08:30|17747.64|17627.64|17750.72|17630.72|17750.72|17630.72|17747.62|17627.62|9
1642316920000|2022-01-16 07:08:40|17750.69|17630.69|17751.23|17631.23|17751.23|17631.23|17750.69|17630.69|9
1642316930000|2022-01-16 07:08:50|17750.65|17630.65|17750.73|17630.73|17751.32|17631.32|17750.65|17630.65|8
1642316940000|2022-01-16 07:09:00|17751.08|17631.08|17750.98|17630.98|17751.38|17631.38|17750.86|17630.86|8
1642316950000|2022-01-16 07:09:10|17750.48|17630.48|17750.54|17630.54|17750.54|17630.54|17750.1|17630.1|10
1642316960000|2022-01-16 07:09:20|17749.91|17629.91|17750.12|17630.12|17750.12|17630.12|17749.65|17629.65|8
1642316970000|2022-01-16 07:09:30|17750.05|17630.05|17749.99|17629.99|17750.11|17630.11|17749.46|17629.46|10
1642316980000|2022-01-16 07:09:40|17749.97|17629.97|17749.2|17629.2|17750.28|17630.28|17749.2|17629.2|10
1642316990000|2022-01-16 07:09:50|17749.16|17629.16|17748.64|17628.64|17749.63|17629.63|17748.64|17628.64|10
1642317000000|2022-01-16 07:10:00|17748.3|17628.3|17746.56|17626.56|17748.4|17628.4|17746.49|17626.49|10
1642317010000|2022-01-16 07:10:10|17746.57|17626.57|17743.12|17623.12|17746.57|17626.57|17743.12|17623.12|10
1642317020000|2022-01-16 07:10:20|17742.75|17622.75|17742.28|17622.28|17743.03|17623.03|17742.28|17622.28|10
1642317030000|2022-01-16 07:10:30|17741.85|17621.85|17741.81|17621.81|17742.39|17622.39|17741.81|17621.81|10
1642317040000|2022-01-16 07:10:40|17741.97|17621.97|17741.18|17621.18|17741.97|17621.97|17740.84|17620.84|9
1642317050000|2022-01-16 07:10:50|17741.24|17621.24|17741.8|17621.8|17741.8|17621.8|17740.79|17620.79|9
1642317060000|2022-01-16 07:11:00|17741.97|17621.97|17742.79|17622.79|17742.79|17622.79|17741.78|17621.78|10
1642317070000|2022-01-16 07:11:10|17742.18|17622.18|17743.77|17623.77|17743.77|17623.77|17742.18|17622.18|10
1642317080000|2022-01-16 07:11:20|17743.79|17623.79|17746.09|17626.09|17746.09|17626.09|17743.79|17623.79|9
1642317090000|2022-01-16 07:11:30|17746.1|17626.1|17749.44|17629.44|17749.44|17629.44|17745.97|17625.97|10
1642317100000|2022-01-16 07:11:40|17749.38|17629.38|17750.67|17630.67|17750.69|17630.69|17749.02|17629.02|10
1642317110000|2022-01-16 07:11:50|17750.71|17630.71|17750.36|17630.36|17750.96|17630.96|17750.36|17630.36|10
1642317120000|2022-01-16 07:12:00|17750.34|17630.34|17752.25|17632.25|17752.25|17632.25|17750.34|17630.34|10
1642317130000|2022-01-16 07:12:10|17752.29|17632.29|17752.54|17632.54|17752.68|17632.68|17752.29|17632.29|10
1642317140000|2022-01-16 07:12:20|17752.74|17632.74|17754.17|17634.17|17754.17|17634.17|17752.05|17632.05|10
1642317150000|2022-01-16 07:12:30|17754.58|17634.58|17756.04|17636.04|17756.04|17636.04|17754.58|17634.58|10
1642317160000|2022-01-16 07:12:40|17756.01|17636.01|17756.7|17636.7|17756.86|17636.86|17756.01|17636.01|10
1642317170000|2022-01-16 07:12:50|17756.21|17636.21|17756.81|17636.81|17757.31|17637.31|17755.39|17635.39|10
1642317180000|2022-01-16 07:13:00|17756.78|17636.78|17758.06|17638.06|17758.12|17638.12|17756.78|17636.78|10
1642317190000|2022-01-16 07:13:10|17758.51|17638.51|17765.53|17645.53|17765.53|17645.53|17758.51|17638.51|10
1642317200000|2022-01-16 07:13:20|17767.22|17647.22|17769.32|17649.32|17769.32|17649.32|17767.22|17647.22|10
1642317210000|2022-01-16 07:13:30|17769.31|17649.31|17770.13|17650.13|17770.93|17650.93|17769.31|17649.31|10
1642317220000|2022-01-16 07:13:40|17770.01|17650.01|17768.71|17648.71|17770.02|17650.02|17768.68|17648.68|10
1642317230000|2022-01-16 07:13:50|17769.01|17649.01|17767.02|17647.02|17769.57|17649.57|17767.02|17647.02|10
1642317240000|2022-01-16 07:14:00|17766.46|17646.46|17767.44|17647.44|17767.51|17647.51|17766.46|17646.46|10
1642317250000|2022-01-16 07:14:10|17767.93|17647.93|17767.38|17647.38|17768.05|17648.05|17766.79|17646.79|9
1642317260000|2022-01-16 07:14:20|17767.57|17647.57|17769.11|17649.11|17769.15|17649.15|17767.57|17647.57|10
1642317270000|2022-01-16 07:14:30|17768.56|17648.56|17768.45|17648.45|17768.68|17648.68|17768.2|17648.2|10
1642317280000|2022-01-16 07:14:40|17768.32|17648.32|17764.89|17644.89|17768.32|17648.32|17764.89|17644.89|10
1642317290000|2022-01-16 07:14:50|17764.39|17644.39|17762.73|17642.73|17764.39|17644.39|17762.73|17642.73|10
1642317300000|2022-01-16 07:15:00|17762.14|17642.14|17761.48|17641.48|17762.6|17642.6|17761.48|17641.48|10
1642317310000|2022-01-16 07:15:10|17761.61|17641.61|17762.65|17642.65|17762.75|17642.75|17761.47|17641.47|10
1642317320000|2022-01-16 07:15:20|17762.62|17642.62|17763.07|17643.07|17763.07|17643.07|17762.62|17642.62|10
1642317330000|2022-01-16 07:15:30|17762.84|17642.84|17761.74|17641.74|17762.84|17642.84|17761.74|17641.74|10
1642317340000|2022-01-16 07:15:40|17761.7|17641.7|17760.34|17640.34|17761.7|17641.7|17760.34|17640.34|10
1642317350000|2022-01-16 07:15:50|17759.93|17639.93|17758.93|17638.93|17759.93|17639.93|17758.93|17638.93|9
1642317360000|2022-01-16 07:16:00|17758.63|17638.63|17757.76|17637.76|17759.68|17639.68|17757.69|17637.69|10
1642317370000|2022-01-16 07:16:10|17757.88|17637.88|17756.42|17636.42|17757.88|17637.88|17756.29|17636.29|10
1642317380000|2022-01-16 07:16:20|17756.47|17636.47|17755.61|17635.61|17756.49|17636.49|17755.61|17635.61|8
1642317390000|2022-01-16 07:16:30|17755.86|17635.86|17753.77|17633.77|17755.89|17635.89|17753.77|17633.77|10
1642317400000|2022-01-16 07:16:40|17753.84|17633.84|17752.52|17632.52|17753.84|17633.84|17751.43|17631.43|10
1642317410000|2022-01-16 07:16:50|17751.35|17631.35|17750.06|17630.06|17751.38|17631.38|17749.95|17629.95|10
1642317420000|2022-01-16 07:17:00|17750.01|17630.01|17749.89|17629.89|17750.2|17630.2|17749.74|17629.74|10
1642317430000|2022-01-16 07:17:10|17750.2|17630.2|17749.87|17629.87|17750.29|17630.29|17749.67|17629.67|9
1642317440000|2022-01-16 07:17:20|17749.6|17629.6|17749.87|17629.87|17750.46|17630.46|17749.6|17629.6|9
1642317450000|2022-01-16 07:17:30|17749.48|17629.48|17749.23|17629.23|17749.52|17629.52|17749.16|17629.16|10
1642317460000|2022-01-16 07:17:40|17748.14|17628.14|17747.46|17627.46|17748.59|17628.59|17747.29|17627.29|8
1642317470000|2022-01-16 07:17:50|17747.65|17627.65|17747.35|17627.35|17747.65|17627.65|17747.31|17627.31|8
1642317480000|2022-01-16 07:18:00|17747.49|17627.49|17745.48|17625.48|17747.49|17627.49|17745.06|17625.06|10
1642317490000|2022-01-16 07:18:10|17745.29|17625.29|17740.54|17620.54|17745.29|17625.29|17740.54|17620.54|9
1642317500000|2022-01-16 07:18:20|17740.39|17620.39|17739.61|17619.61|17740.53|17620.53|17739.42|17619.42|10
1642317510000|2022-01-16 07:18:30|17739.76|17619.76|17738.96|17618.96|17739.76|17619.76|17737.88|17617.88|8
1642317520000|2022-01-16 07:18:40|17739.31|17619.31|17740.02|17620.02|17740.02|17620.02|17739.16|17619.16|8
1642317530000|2022-01-16 07:18:50|17739.87|17619.87|17738.16|17618.16|17739.87|17619.87|17738.16|17618.16|10
1642317540000|2022-01-16 07:19:00|17737.83|17617.83|17736|17616|17738.16|17618.16|17735.93|17615.93|8
1642317550000|2022-01-16 07:19:10|17735.94|17615.94|17736.64|17616.64|17736.64|17616.64|17735.74|17615.74|10
1642317560000|2022-01-16 07:19:20|17736.52|17616.52|17736.79|17616.79|17736.79|17616.79|17736.38|17616.38|9
1642317570000|2022-01-16 07:19:30|17736.51|17616.51|17735.43|17615.43|17736.51|17616.51|17735.43|17615.43|9
1642317580000|2022-01-16 07:19:40|17735.71|17615.71|17736.07|17616.07|17736.07|17616.07|17735.46|17615.46|7
1642317590000|2022-01-16 07:19:50|17736.37|17616.37|17737.22|17617.22|17737.29|17617.29|17736.37|17616.37|9
1642317600000|2022-01-16 07:20:00|17737.13|17617.13|17737.05|17617.05|17737.15|17617.15|17736.61|17616.61|10
1642317610000|2022-01-16 07:20:10|17737.25|17617.25|17738.48|17618.48|17738.66|17618.66|17737.25|17617.25|10
1642317620000|2022-01-16 07:20:20|17738.37|17618.37|17735.52|17615.52|17738.45|17618.45|17735.52|17615.52|10
1642317630000|2022-01-16 07:20:30|17734.11|17614.11|17728.85|17608.85|17734.11|17614.11|17728.85|17608.85|10
1642317640000|2022-01-16 07:20:40|17726.27|17606.27|17726.89|17606.89|17727.84|17607.84|17726.27|17606.27|10
1642317650000|2022-01-16 07:20:50|17727.07|17607.07|17727.78|17607.78|17728.21|17608.21|17726.99|17606.99|10
1642317660000|2022-01-16 07:21:00|17727.64|17607.64|17726.7|17606.7|17727.88|17607.88|17726.68|17606.68|9
1642317670000|2022-01-16 07:21:10|17728.21|17608.21|17730.92|17610.92|17730.92|17610.92|17728.21|17608.21|10
1642317680000|2022-01-16 07:21:20|17730.8|17610.8|17731.51|17611.51|17731.73|17611.73|17730.8|17610.8|10
1642317690000|2022-01-16 07:21:30|17731.47|17611.47|17731.68|17611.68|17732.31|17612.31|17731.03|17611.03|10
1642317700000|2022-01-16 07:21:40|17731.8|17611.8|17732.9|17612.9|17733.14|17613.14|17731.65|17611.65|10
1642317710000|2022-01-16 07:21:50|17732.91|17612.91|17733.23|17613.23|17733.23|17613.23|17732.8|17612.8|9
1642317720000|2022-01-16 07:22:00|17733.22|17613.22|17732.95|17612.95|17733.29|17613.29|17732.95|17612.95|9
1642317730000|2022-01-16 07:22:10|17732.91|17612.91|17731.35|17611.35|17732.91|17612.91|17731.16|17611.16|9
1642317740000|2022-01-16 07:22:20|17731.36|17611.36|17729.17|17609.17|17731.36|17611.36|17729.17|17609.17|10
1642317750000|2022-01-16 07:22:30|17728.88|17608.88|17728.79|17608.79|17728.88|17608.88|17728.21|17608.21|10
1642317760000|2022-01-16 07:22:40|17728.82|17608.82|17731.3|17611.3|17731.3|17611.3|17728.43|17608.43|10
1642317770000|2022-01-16 07:22:50|17731.65|17611.65|17731.84|17611.84|17731.84|17611.84|17730.92|17610.92|8
1642317780000|2022-01-16 07:23:00|17731.82|17611.82|17731.89|17611.89|17731.89|17611.89|17731.82|17611.82|7
1642317790000|2022-01-16 07:23:10|17732.03|17612.03|17731.63|17611.63|17732.05|17612.05|17731.48|17611.48|8
1642317800000|2022-01-16 07:23:20|17731.84|17611.84|17728.32|17608.32|17731.84|17611.84|17728.32|17608.32|10
1642317810000|2022-01-16 07:23:30|17728.12|17608.12|17726.91|17606.91|17728.12|17608.12|17726.8|17606.8|10
1642317820000|2022-01-16 07:23:40|17726.96|17606.96|17727.54|17607.54|17727.78|17607.78|17726.75|17606.75|10
1642317830000|2022-01-16 07:23:50|17727.7|17607.7|17727.74|17607.74|17728.13|17608.13|17727.57|17607.57|10
1642317840000|2022-01-16 07:24:00|17727.76|17607.76|17730.12|17610.12|17730.26|17610.26|17727.58|17607.58|10
1642317850000|2022-01-16 07:24:10|17730.02|17610.02|17726.12|17606.12|17730.02|17610.02|17726.12|17606.12|8
1642317860000|2022-01-16 07:24:20|17725.99|17605.99|17725.59|17605.59|17726.09|17606.09|17725.53|17605.53|10
1642317870000|2022-01-16 07:24:30|17725.58|17605.58|17725.17|17605.17|17725.78|17605.78|17724.98|17604.98|8
1642317880000|2022-01-16 07:24:40|17724.83|17604.83|17725.51|17605.51|17725.59|17605.59|17724.75|17604.75|10
1642317890000|2022-01-16 07:24:50|17725.62|17605.62|17727.4|17607.4|17727.64|17607.64|17725.4|17605.4|10
1642317900000|2022-01-16 07:25:00|17727.5|17607.5|17728.74|17608.74|17729.25|17609.25|17727.5|17607.5|8
1642317910000|2022-01-16 07:25:10|17729.25|17609.25|17730.47|17610.47|17730.47|17610.47|17728.93|17608.93|9
1642317920000|2022-01-16 07:25:20|17730.78|17610.78|17731.94|17611.94|17731.94|17611.94|17730.78|17610.78|8
1642317930000|2022-01-16 07:25:30|17731.96|17611.96|17731.32|17611.32|17732.19|17612.19|17731.32|17611.32|9
1642317940000|2022-01-16 07:25:40|17731.23|17611.23|17733.74|17613.74|17733.74|17613.74|17731.23|17611.23|10
1642317950000|2022-01-16 07:25:50|17733.65|17613.65|17733.63|17613.63|17734.05|17614.05|17733.63|17613.63|9
1642317960000|2022-01-16 07:26:00|17733.26|17613.26|17732.7|17612.7|17733.58|17613.58|17732.7|17612.7|9
1642317970000|2022-01-16 07:26:10|17735.63|17615.63|17736.61|17616.61|17736.61|17616.61|17735.63|17615.63|9
1642317980000|2022-01-16 07:26:20|17736.59|17616.59|17734.78|17614.78|17736.93|17616.93|17734.78|17614.78|9
1642317990000|2022-01-16 07:26:30|17734.68|17614.68|17733.72|17613.72|17734.68|17614.68|17733.72|17613.72|9
1642318000000|2022-01-16 07:26:40|17733.89|17613.89|17734.78|17614.78|17734.84|17614.84|17733.89|17613.89|9
1642318010000|2022-01-16 07:26:50|17734.96|17614.96|17735|17615|17735.09|17615.09|17734.42|17614.42|9
1642318020000|2022-01-16 07:27:00|17734.97|17614.97|17737.83|17617.83|17737.83|17617.83|17734.96|17614.96|10
1642318030000|2022-01-16 07:27:10|17737.52|17617.52|17737.56|17617.56|17738.35|17618.35|17737.52|17617.52|10
1642318040000|2022-01-16 07:27:20|17737.3|17617.3|17737.4|17617.4|17737.98|17617.98|17737.3|17617.3|10
1642318050000|2022-01-16 07:27:30|17737.43|17617.43|17736.72|17616.72|17737.63|17617.63|17736.72|17616.72|10
1642318060000|2022-01-16 07:27:40|17736.62|17616.62|17734.64|17614.64|17736.62|17616.62|17734.64|17614.64|10
1642318070000|2022-01-16 07:27:50|17734.37|17614.37|17733.52|17613.52|17734.6|17614.6|17733.52|17613.52|10
1642318080000|2022-01-16 07:28:00|17733.53|17613.53|17731.67|17611.67|17733.53|17613.53|17731.67|17611.67|10
1642318090000|2022-01-16 07:28:10|17731.66|17611.66|17733.02|17613.02|17733.4|17613.4|17731.2|17611.2|9
1642318100000|2022-01-16 07:28:20|17733.25|17613.25|17731.58|17611.58|17733.5|17613.5|17731.58|17611.58|9
1642318110000|2022-01-16 07:28:30|17731.51|17611.51|17730.05|17610.05|17731.51|17611.51|17730.05|17610.05|9
1642318120000|2022-01-16 07:28:40|17730.01|17610.01|17729.36|17609.36|17730.35|17610.35|17729.23|17609.23|10
1642318130000|2022-01-16 07:28:50|17729.09|17609.09|17727.38|17607.38|17729.12|17609.12|17727.24|17607.24|10
1642318140000|2022-01-16 07:29:00|17727.1|17607.1|17723.02|17603.02|17727.1|17607.1|17722.89|17602.89|10
1642318150000|2022-01-16 07:29:10|17723.45|17603.45|17722.87|17602.87|17723.45|17603.45|17722.34|17602.34|7
1642318160000|2022-01-16 07:29:20|17722.91|17602.91|17721.84|17601.84|17722.99|17602.99|17721.3|17601.3|9
1642318170000|2022-01-16 07:29:30|17721.75|17601.75|17718.98|17598.98|17721.75|17601.75|17718.98|17598.98|10
1642318180000|2022-01-16 07:29:40|17718.13|17598.13|17716.12|17596.12|17718.13|17598.13|17716.12|17596.12|10
1642318190000|2022-01-16 07:29:50|17715.98|17595.98|17710.95|17590.95|17715.98|17595.98|17710.95|17590.95|9
1642318200000|2022-01-16 07:30:00|17711.19|17591.19|17711.77|17591.77|17711.77|17591.77|17710.08|17590.08|9
1642318210000|2022-01-16 07:30:10|17711.68|17591.68|17714.45|17594.45|17714.45|17594.45|17711.14|17591.14|10
1642318220000|2022-01-16 07:30:20|17715.69|17595.69|17719.06|17599.06|17719.06|17599.06|17715.69|17595.69|10
1642318230000|2022-01-16 07:30:30|17718.83|17598.83|17722.44|17602.44|17722.44|17602.44|17718.83|17598.83|10
1642318240000|2022-01-16 07:30:40|17722.63|17602.63|17723.27|17603.27|17723.27|17603.27|17722.34|17602.34|10
1642318250000|2022-01-16 07:30:50|17723.67|17603.67|17723.92|17603.92|17723.94|17603.94|17723.58|17603.58|9
1642318260000|2022-01-16 07:31:00|17724.09|17604.09|17722.82|17602.82|17724.24|17604.24|17722.82|17602.82|9
1642318270000|2022-01-16 07:31:10|17722.75|17602.75|17724.3|17604.3|17724.66|17604.66|17722.25|17602.25|9
1642318280000|2022-01-16 07:31:20|17724.33|17604.33|17724.36|17604.36|17724.76|17604.76|17724.16|17604.16|9
1642318290000|2022-01-16 07:31:30|17725.76|17605.76|17726|17606|17726.09|17606.09|17725.75|17605.75|10
1642318300000|2022-01-16 07:31:40|17726.14|17606.14|17727.17|17607.17|17727.17|17607.17|17726.14|17606.14|7
1642318310000|2022-01-16 07:31:50|17727.33|17607.33|17727.36|17607.36|17727.44|17607.44|17726.74|17606.74|9
1642318320000|2022-01-16 07:32:00|17727.29|17607.29|17727.64|17607.64|17727.67|17607.67|17726.96|17606.96|10
1642318330000|2022-01-16 07:32:10|17727.96|17607.96|17727.98|17607.98|17727.98|17607.98|17726.79|17606.79|10
1642318340000|2022-01-16 07:32:20|17728|17608|17732.45|17612.45|17732.45|17612.45|17727.64|17607.64|10
1642318350000|2022-01-16 07:32:30|17732.54|17612.54|17733.4|17613.4|17733.4|17613.4|17732.2|17612.2|10
1642318360000|2022-01-16 07:32:40|17733.54|17613.54|17731.96|17611.96|17733.61|17613.61|17731.74|17611.74|10
1642318370000|2022-01-16 07:32:50|17732.1|17612.1|17732.12|17612.12|17732.44|17612.44|17732.1|17612.1|9
1642318380000|2022-01-16 07:33:00|17732.18|17612.18|17732.24|17612.24|17732.25|17612.25|17731.54|17611.54|10
1642318390000|2022-01-16 07:33:10|17732.07|17612.07|17734.14|17614.14|17734.14|17614.14|17731.98|17611.98|9
1642318400000|2022-01-16 07:33:20|17734.42|17614.42|17735.17|17615.17|17735.17|17615.17|17734.42|17614.42|10
1642318410000|2022-01-16 07:33:30|17735.05|17615.05|17733.41|17613.41|17735.05|17615.05|17733.41|17613.41|10
1642318420000|2022-01-16 07:33:40|17732.4|17612.4|17732.33|17612.33|17732.4|17612.4|17732.09|17612.09|10
1642318430000|2022-01-16 07:33:50|17732.46|17612.46|17729.47|17609.47|17732.46|17612.46|17729.18|17609.18|10
1642318440000|2022-01-16 07:34:00|17729.48|17609.48|17730.17|17610.17|17730.2|17610.2|17729.4|17609.4|10
1642318450000|2022-01-16 07:34:10|17731.1|17611.1|17730.34|17610.34|17731.1|17611.1|17730.28|17610.28|10
1642318460000|2022-01-16 07:34:20|17730.45|17610.45|17730.48|17610.48|17730.64|17610.64|17730.11|17610.11|9
1642318470000|2022-01-16 07:34:30|17729.66|17609.66|17729.92|17609.92|17730.2|17610.2|17729.6|17609.6|9
1642318480000|2022-01-16 07:34:40|17729.85|17609.85|17730.23|17610.23|17730.5|17610.5|17729.61|17609.61|9
1642318490000|2022-01-16 07:34:50|17730.33|17610.33|17732.69|17612.69|17732.69|17612.69|17730.33|17610.33|8
1642318500000|2022-01-16 07:35:00|17732.74|17612.74|17732.69|17612.69|17733.2|17613.2|17732.6|17612.6|10
1642318510000|2022-01-16 07:35:10|17731.38|17611.38|17731.46|17611.46|17732.14|17612.14|17731.38|17611.38|8
1642318520000|2022-01-16 07:35:20|17732.05|17612.05|17733.86|17613.86|17733.86|17613.86|17732.02|17612.02|10
1642318530000|2022-01-16 07:35:30|17734.09|17614.09|17736.4|17616.4|17736.64|17616.64|17734.09|17614.09|10
1642318540000|2022-01-16 07:35:40|17737.29|17617.29|17736.4|17616.4|17737.29|17617.29|17736.34|17616.34|8
1642318550000|2022-01-16 07:35:50|17737.33|17617.33|17738|17618|17738|17618|17737.33|17617.33|7
1642318560000|2022-01-16 07:36:00|17738.13|17618.13|17737.39|17617.39|17738.24|17618.24|17737.25|17617.25|8
1642318570000|2022-01-16 07:36:10|17737.43|17617.43|17737.76|17617.76|17738.1|17618.1|17737.43|17617.43|10
1642318580000|2022-01-16 07:36:20|17737.46|17617.46|17741.29|17621.29|17742.11|17622.11|17737.46|17617.46|10
1642318590000|2022-01-16 07:36:30|17742.32|17622.32|17743.83|17623.83|17744.94|17624.94|17742.32|17622.32|9
1642318600000|2022-01-16 07:36:40|17743.61|17623.61|17743.9|17623.9|17743.9|17623.9|17742.68|17622.68|10
1642318610000|2022-01-16 07:36:50|17743.67|17623.67|17744.61|17624.61|17744.97|17624.97|17743.3|17623.3|9
1642318620000|2022-01-16 07:37:00|17744.49|17624.49|17744.12|17624.12|17744.66|17624.66|17743.75|17623.75|10
1642318630000|2022-01-16 07:37:10|17743.88|17623.88|17744.85|17624.85|17744.85|17624.85|17743.88|17623.88|9
1642318640000|2022-01-16 07:37:20|17744.88|17624.88|17745.34|17625.34|17745.34|17625.34|17744.6|17624.6|9
1642318650000|2022-01-16 07:37:30|17745.49|17625.49|17747.34|17627.34|17747.34|17627.34|17745.49|17625.49|9
1642318660000|2022-01-16 07:37:40|17747.41|17627.41|17751.74|17631.74|17751.74|17631.74|17747.38|17627.38|10
1642318670000|2022-01-16 07:37:50|17752.02|17632.02|17755.37|17635.37|17755.37|17635.37|17751.41|17631.41|10
1642318680000|2022-01-16 07:38:00|17755.88|17635.88|17760.55|17640.55|17760.55|17640.55|17755.88|17635.88|10
1642318690000|2022-01-16 07:38:10|17760.42|17640.42|17760.87|17640.87|17761.21|17641.21|17760.2|17640.2|10
1642318700000|2022-01-16 07:38:20|17760.94|17640.94|17760.69|17640.69|17760.94|17640.94|17760.5|17640.5|9
1642318710000|2022-01-16 07:38:30|17761.08|17641.08|17760.36|17640.36|17761.35|17641.35|17760.26|17640.26|8
1642318720000|2022-01-16 07:38:40|17760.28|17640.28|17759.47|17639.47|17760.38|17640.38|17758.81|17638.81|10
1642318730000|2022-01-16 07:38:50|17759.03|17639.03|17758.37|17638.37|17759.05|17639.05|17758.37|17638.37|9
1642318740000|2022-01-16 07:39:00|17758.51|17638.51|17759.19|17639.19|17759.82|17639.82|17758.51|17638.51|10
1642318750000|2022-01-16 07:39:10|17759.27|17639.27|17760.12|17640.12|17760.12|17640.12|17759.27|17639.27|9
1642318760000|2022-01-16 07:39:20|17760.26|17640.26|17760.21|17640.21|17760.26|17640.26|17759.82|17639.82|9
1642318770000|2022-01-16 07:39:30|17760.19|17640.19|17760.57|17640.57|17760.92|17640.92|17760.04|17640.04|10
1642318780000|2022-01-16 07:39:40|17760.54|17640.54|17760.66|17640.66|17760.85|17640.85|17760.53|17640.53|7
1642318790000|2022-01-16 07:39:50|17760.17|17640.17|17760.26|17640.26|17760.36|17640.36|17760.17|17640.17|10
1642318800000|2022-01-16 07:40:00|17760.35|17640.35|17761.15|17641.15|17761.15|17641.15|17760.26|17640.26|10
1642318810000|2022-01-16 07:40:10|17760.96|17640.96|17760.71|17640.71|17760.97|17640.97|17760.46|17640.46|10
1642318820000|2022-01-16 07:40:20|17760.68|17640.68|17759.48|17639.48|17760.68|17640.68|17759.48|17639.48|9
1642318830000|2022-01-16 07:40:30|17758.93|17638.93|17758.2|17638.2|17759.15|17639.15|17758.08|17638.08|10
1642318840000|2022-01-16 07:40:40|17757.54|17637.54|17759.02|17639.02|17759.02|17639.02|17756.8|17636.8|10
1642318850000|2022-01-16 07:40:50|17759.03|17639.03|17760.21|17640.21|17760.21|17640.21|17758.93|17638.93|10
1642318860000|2022-01-16 07:41:00|17760.04|17640.04|17761.6|17641.6|17761.6|17641.6|17759.99|17639.99|10
1642318870000|2022-01-16 07:41:10|17761.65|17641.65|17762.54|17642.54|17762.54|17642.54|17761.43|17641.43|9
1642318880000|2022-01-16 07:41:20|17762.53|17642.53|17762.45|17642.45|17762.54|17642.54|17762.13|17642.13|10
1642318890000|2022-01-16 07:41:30|17762.61|17642.61|17762.39|17642.39|17762.61|17642.61|17761.65|17641.65|9
1642318900000|2022-01-16 07:41:40|17762.48|17642.48|17763.23|17643.23|17763.5|17643.5|17762.48|17642.48|9
1642318910000|2022-01-16 07:41:50|17763.33|17643.33|17763.34|17643.34|17763.47|17643.47|17763.06|17643.06|9
1642318920000|2022-01-16 07:42:00|17763.22|17643.22|17764.29|17644.29|17764.29|17644.29|17762.41|17642.41|10
1642318930000|2022-01-16 07:42:10|17764.33|17644.33|17764.75|17644.75|17764.75|17644.75|17763.7|17643.7|8
1642318940000|2022-01-16 07:42:20|17764.61|17644.61|17764.86|17644.86|17764.89|17644.89|17764.59|17644.59|10
1642318950000|2022-01-16 07:42:30|17764.91|17644.91|17765.94|17645.94|17766.03|17646.03|17764.9|17644.9|10
1642318960000|2022-01-16 07:42:40|17765.96|17645.96|17766.06|17646.06|17766.38|17646.38|17765.39|17645.39|10
1642318970000|2022-01-16 07:42:50|17765.89|17645.89|17766.26|17646.26|17766.26|17646.26|17765.77|17645.77|9
1642318980000|2022-01-16 07:43:00|17765.35|17645.35|17765.62|17645.62|17765.62|17645.62|17765.31|17645.31|9
1642318990000|2022-01-16 07:43:10|17765.6|17645.6|17766|17646|17766|17646|17764.87|17644.87|9
1642319000000|2022-01-16 07:43:20|17766.26|17646.26|17767.91|17647.91|17767.92|17647.92|17766.26|17646.26|10
1642319010000|2022-01-16 07:43:30|17767.69|17647.69|17767.79|17647.79|17767.97|17647.97|17767.69|17647.69|9
1642319020000|2022-01-16 07:43:40|17768.06|17648.06|17767.9|17647.9|17768.06|17648.06|17767.9|17647.9|7
1642319030000|2022-01-16 07:43:50|17767.99|17647.99|17767.73|17647.73|17768.09|17648.09|17767.45|17647.45|10
1642319040000|2022-01-16 07:44:00|17767.75|17647.75|17767.82|17647.82|17767.95|17647.95|17767.38|17647.38|10
1642319050000|2022-01-16 07:44:10|17767.09|17647.09|17767.54|17647.54|17767.72|17647.72|17766.72|17646.72|10
1642319060000|2022-01-16 07:44:20|17767.44|17647.44|17766.88|17646.88|17767.44|17647.44|17766.62|17646.62|9
1642319070000|2022-01-16 07:44:30|17766.76|17646.76|17766.65|17646.65|17766.87|17646.87|17766.6|17646.6|9
1642319080000|2022-01-16 07:44:40|17766.69|17646.69|17766.68|17646.68|17766.83|17646.83|17766.42|17646.42|10
1642319090000|2022-01-16 07:44:50|17766.67|17646.67|17766.66|17646.66|17766.98|17646.98|17766.66|17646.66|8
1642319100000|2022-01-16 07:45:00|17767.06|17647.06|17767.15|17647.15|17767.27|17647.27|17767.03|17647.03|9
1642319110000|2022-01-16 07:45:10|17767.09|17647.09|17764.36|17644.36|17767.09|17647.09|17764.23|17644.23|10
1642319120000|2022-01-16 07:45:20|17764.33|17644.33|17763.21|17643.21|17764.33|17644.33|17763.21|17643.21|7
1642319130000|2022-01-16 07:45:30|17763.22|17643.22|17762.72|17642.72|17763.24|17643.24|17762.6|17642.6|10
1642319140000|2022-01-16 07:45:40|17762.56|17642.56|17763.26|17643.26|17763.26|17643.26|17762.1|17642.1|9
1642319150000|2022-01-16 07:45:50|17763.24|17643.24|17763.33|17643.33|17763.33|17643.33|17761.99|17641.99|9
1642319160000|2022-01-16 07:46:00|17763.14|17643.14|17763.52|17643.52|17763.52|17643.52|17763.07|17643.07|10
1642319170000|2022-01-16 07:46:10|17763.8|17643.8|17764.16|17644.16|17764.16|17644.16|17762.63|17642.63|10
1642319180000|2022-01-16 07:46:20|17764.25|17644.25|17766.36|17646.36|17766.36|17646.36|17764.25|17644.25|10
1642319190000|2022-01-16 07:46:30|17766.47|17646.47|17763.15|17643.15|17766.47|17646.47|17763.13|17643.13|10
1642319200000|2022-01-16 07:46:40|17762.25|17642.25|17760.69|17640.69|17762.25|17642.25|17760.63|17640.63|9
1642319210000|2022-01-16 07:46:50|17760.74|17640.74|17759.88|17639.88|17760.81|17640.81|17759.88|17639.88|9
1642319220000|2022-01-16 07:47:00|17759.91|17639.91|17760.96|17640.96|17760.96|17640.96|17759.65|17639.65|10
1642319230000|2022-01-16 07:47:10|17761.15|17641.15|17761.06|17641.06|17761.34|17641.34|17760.09|17640.09|10
1642319240000|2022-01-16 07:47:20|17761.57|17641.57|17761.49|17641.49|17762.45|17642.45|17761.48|17641.48|10
1642319250000|2022-01-16 07:47:30|17761.16|17641.16|17762.56|17642.56|17762.71|17642.71|17761.06|17641.06|10
1642319260000|2022-01-16 07:47:40|17762.65|17642.65|17760.71|17640.71|17762.72|17642.72|17760.71|17640.71|9
1642319270000|2022-01-16 07:47:50|17762.13|17642.13|17763.39|17643.39|17763.39|17643.39|17762.13|17642.13|10
1642319280000|2022-01-16 07:48:00|17763.48|17643.48|17765.06|17645.06|17765.06|17645.06|17763.48|17643.48|9
1642319290000|2022-01-16 07:48:10|17764.99|17644.99|17764.43|17644.43|17764.99|17644.99|17763.19|17643.19|9
1642319300000|2022-01-16 07:48:20|17764.46|17644.46|17763.7|17643.7|17764.46|17644.46|17763.66|17643.66|10
1642319310000|2022-01-16 07:48:30|17763.5|17643.5|17763.61|17643.61|17763.83|17643.83|17763.5|17643.5|8
1642319320000|2022-01-16 07:48:40|17761.77|17641.77|17759.91|17639.91|17761.77|17641.77|17759.86|17639.86|10
1642319330000|2022-01-16 07:48:50|17760.35|17640.35|17767.27|17647.27|17767.27|17647.27|17760.35|17640.35|10
1642319340000|2022-01-16 07:49:00|17767.55|17647.55|17768.92|17648.92|17768.92|17648.92|17767.55|17647.55|10
1642319350000|2022-01-16 07:49:10|17769.11|17649.11|17768.07|17648.07|17769.11|17649.11|17768.07|17648.07|10
1642319360000|2022-01-16 07:49:20|17767.3|17647.3|17765.42|17645.42|17767.3|17647.3|17765.42|17645.42|10
1642319370000|2022-01-16 07:49:30|17765.45|17645.45|17764.38|17644.38|17765.72|17645.72|17764.38|17644.38|9
1642319380000|2022-01-16 07:49:40|17764.73|17644.73|17766.11|17646.11|17766.88|17646.88|17764.6|17644.6|10
1642319390000|2022-01-16 07:49:50|17766.5|17646.5|17766.59|17646.59|17766.59|17646.59|17765.77|17645.77|9
1642319400000|2022-01-16 07:50:00|17765.63|17645.63|17765.67|17645.67|17767.24|17647.24|17765.63|17645.63|10
1642319410000|2022-01-16 07:50:10|17765.9|17645.9|17764.25|17644.25|17765.9|17645.9|17763.97|17643.97|9
1642319420000|2022-01-16 07:50:20|17764.36|17644.36|17764.01|17644.01|17764.44|17644.44|17763.55|17643.55|10
1642319430000|2022-01-16 07:50:30|17764.04|17644.04|17763.67|17643.67|17764.04|17644.04|17763.56|17643.56|7
1642319440000|2022-01-16 07:50:40|17763.81|17643.81|17764.03|17644.03|17764.16|17644.16|17763.46|17643.46|10
1642319450000|2022-01-16 07:50:50|17764.14|17644.14|17764.23|17644.23|17764.23|17644.23|17764.02|17644.02|7
1642319460000|2022-01-16 07:51:00|17764.25|17644.25|17765.31|17645.31|17765.31|17645.31|17763.42|17643.42|9
1642319470000|2022-01-16 07:51:10|17765.55|17645.55|17763.43|17643.43|17765.55|17645.55|17763.38|17643.38|10
1642319480000|2022-01-16 07:51:20|17762.95|17642.95|17761.42|17641.42|17762.95|17642.95|17761.42|17641.42|10
1642319490000|2022-01-16 07:51:30|17761.51|17641.51|17761.17|17641.17|17761.51|17641.51|17760.62|17640.62|10
1642319500000|2022-01-16 07:51:40|17761.26|17641.26|17762.47|17642.47|17762.58|17642.58|17761.05|17641.05|9
1642319510000|2022-01-16 07:51:50|17762.2|17642.2|17761.99|17641.99|17762.97|17642.97|17761.95|17641.95|7
1642319520000|2022-01-16 07:52:00|17762.23|17642.23|17762.17|17642.17|17762.87|17642.87|17762.17|17642.17|10
1642319530000|2022-01-16 07:52:10|17762.05|17642.05|17762.72|17642.72|17762.94|17642.94|17762.05|17642.05|10
1642319540000|2022-01-16 07:52:20|17763.07|17643.07|17763.5|17643.5|17763.78|17643.78|17762.99|17642.99|10
1642319550000|2022-01-16 07:52:30|17763.67|17643.67|17764.35|17644.35|17764.35|17644.35|17763.67|17643.67|10
1642319560000|2022-01-16 07:52:40|17764.43|17644.43|17763.41|17643.41|17764.43|17644.43|17763.41|17643.41|9
1642319570000|2022-01-16 07:52:50|17763.47|17643.47|17764.57|17644.57|17764.57|17644.57|17763.45|17643.45|9
1642319580000|2022-01-16 07:53:00|17763.98|17643.98|17766.45|17646.45|17766.68|17646.68|17763.98|17643.98|9
1642319590000|2022-01-16 07:53:10|17766.51|17646.51|17765.78|17645.78|17767.24|17647.24|17765.78|17645.78|10
1642319600000|2022-01-16 07:53:20|17764.84|17644.84|17763.83|17643.83|17764.84|17644.84|17763.83|17643.83|8
1642319610000|2022-01-16 07:53:30|17764.04|17644.04|17763.37|17643.37|17764.04|17644.04|17763.36|17643.36|8
1642319620000|2022-01-16 07:53:40|17763.7|17643.7|17764.85|17644.85|17765|17645|17762.95|17642.95|9
1642319630000|2022-01-16 07:53:50|17764.95|17644.95|17765|17645|17765.26|17645.26|17764.95|17644.95|10
1642319640000|2022-01-16 07:54:00|17765.01|17645.01|17767.38|17647.38|17767.38|17647.38|17765.01|17645.01|10
1642319650000|2022-01-16 07:54:10|17767.33|17647.33|17766.22|17646.22|17767.34|17647.34|17766.11|17646.11|9
1642319660000|2022-01-16 07:54:20|17766.3|17646.3|17766.96|17646.96|17767.01|17647.01|17766.3|17646.3|8
1642319670000|2022-01-16 07:54:30|17766.61|17646.61|17767.28|17647.28|17767.4|17647.4|17766.61|17646.61|9
1642319680000|2022-01-16 07:54:40|17767.04|17647.04|17766.3|17646.3|17767.22|17647.22|17766.3|17646.3|8
1642319690000|2022-01-16 07:54:50|17766.07|17646.07|17766.42|17646.42|17766.5|17646.5|17766.07|17646.07|7
1642319700000|2022-01-16 07:55:00|17766.13|17646.13|17766.08|17646.08|17766.53|17646.53|17765.89|17645.89|9
1642319710000|2022-01-16 07:55:10|17766.45|17646.45|17766.36|17646.36|17766.46|17646.46|17766.26|17646.26|6
1642319720000|2022-01-16 07:55:20|17766.44|17646.44|17766.2|17646.2|17766.57|17646.57|17766.2|17646.2|7
1642319730000|2022-01-16 07:55:30|17766.16|17646.16|17765.35|17645.35|17766.27|17646.27|17765.35|17645.35|7
1642319740000|2022-01-16 07:55:40|17765.28|17645.28|17764.82|17644.82|17765.28|17645.28|17764.82|17644.82|8
1642319750000|2022-01-16 07:55:50|17766|17646|17766.87|17646.87|17766.87|17646.87|17766|17646|10
1642319760000|2022-01-16 07:56:00|17766.24|17646.24|17764.15|17644.15|17766.24|17646.24|17764.04|17644.04|8
1642319770000|2022-01-16 07:56:10|17763.78|17643.78|17763.61|17643.61|17764.01|17644.01|17763.49|17643.49|10
1642319780000|2022-01-16 07:56:20|17763.63|17643.63|17763.14|17643.14|17763.78|17643.78|17763.04|17643.04|10
1642319790000|2022-01-16 07:56:30|17762.81|17642.81|17762.91|17642.91|17763.91|17643.91|17762.58|17642.58|9
1642319800000|2022-01-16 07:56:40|17762.92|17642.92|17762.77|17642.77|17762.92|17642.92|17762.43|17642.43|9
1642319810000|2022-01-16 07:56:50|17762.67|17642.67|17761.08|17641.08|17762.67|17642.67|17761.08|17641.08|10
1642319820000|2022-01-16 07:57:00|17760.85|17640.85|17760.25|17640.25|17760.85|17640.85|17759.92|17639.92|9
1642319830000|2022-01-16 07:57:10|17760.18|17640.18|17756.87|17636.87|17760.18|17640.18|17756.87|17636.87|10
1642319840000|2022-01-16 07:57:20|17755.79|17635.79|17755.23|17635.23|17755.79|17635.79|17755.23|17635.23|10
1642319850000|2022-01-16 07:57:30|17755.16|17635.16|17753.74|17633.74|17755.16|17635.16|17753.74|17633.74|9
1642319860000|2022-01-16 07:57:40|17753.54|17633.54|17753.47|17633.47|17753.98|17633.98|17753.43|17633.43|8
1642319870000|2022-01-16 07:57:50|17753.5|17633.5|17752.82|17632.82|17753.5|17633.5|17752.51|17632.51|9
1642319880000|2022-01-16 07:58:00|17752.91|17632.91|17752.83|17632.83|17753.19|17633.19|17752.34|17632.34|9
1642319890000|2022-01-16 07:58:10|17753.18|17633.18|17754.64|17634.64|17754.64|17634.64|17753.18|17633.18|10
1642319900000|2022-01-16 07:58:20|17755.06|17635.06|17755.51|17635.51|17756.07|17636.07|17754.98|17634.98|10
1642319910000|2022-01-16 07:58:30|17755.76|17635.76|17756.3|17636.3|17756.3|17636.3|17755.35|17635.35|8
1642319920000|2022-01-16 07:58:40|17756.29|17636.29|17758.47|17638.47|17758.55|17638.55|17756.15|17636.15|9
1642319930000|2022-01-16 07:58:50|17758.73|17638.73|17759.95|17639.95|17760.01|17640.01|17758.73|17638.73|9
1642319940000|2022-01-16 07:59:00|17760.21|17640.21|17760.53|17640.53|17760.92|17640.92|17760.21|17640.21|8
1642319950000|2022-01-16 07:59:10|17760.46|17640.46|17760.32|17640.32|17760.53|17640.53|17760.1|17640.1|8
1642319960000|2022-01-16 07:59:20|17760.72|17640.72|17757.91|17637.91|17760.72|17640.72|17757.91|17637.91|9
1642319970000|2022-01-16 07:59:30|17757.72|17637.72|17758.4|17638.4|17758.63|17638.63|17757.72|17637.72|10
1642319980000|2022-01-16 07:59:40|17758.34|17638.34|17756.98|17636.98|17758.34|17638.34|17756.98|17636.98|9
1642319990000|2022-01-16 07:59:50|17757.17|17637.17|17756.49|17636.49|17757.17|17637.17|17756.32|17636.32|10
1642320000000|2022-01-16 08:00:00|17755.84|17635.84|17755.72|17635.72|17755.96|17635.96|17755.65|17635.65|9
1642320010000|2022-01-16 08:00:10|17756|17636|17756.49|17636.49|17756.49|17636.49|17755.08|17635.08|9
1642320020000|2022-01-16 08:00:20|17758.01|17638.01|17763.89|17643.89|17763.89|17643.89|17758.01|17638.01|9
1642320030000|2022-01-16 08:00:30|17765.88|17645.88|17769.32|17649.32|17769.32|17649.32|17765.88|17645.88|10
1642320040000|2022-01-16 08:00:40|17769.63|17649.63|17774.9|17654.9|17774.9|17654.9|17769.63|17649.63|10
1642320050000|2022-01-16 08:00:50|17775.02|17655.02|17776.36|17656.36|17776.36|17656.36|17775.02|17655.02|10
1642320060000|2022-01-16 08:01:00|17776.24|17656.24|17775.18|17655.18|17776.24|17656.24|17775.1|17655.1|8
1642320070000|2022-01-16 08:01:10|17775.82|17655.82|17775.31|17655.31|17776|17656|17775.31|17655.31|10
1642320080000|2022-01-16 08:01:20|17774.75|17654.75|17773.35|17653.35|17774.75|17654.75|17772.92|17652.92|10
1642320090000|2022-01-16 08:01:30|17773.62|17653.62|17773.07|17653.07|17774.76|17654.76|17773.07|17653.07|10
1642320100000|2022-01-16 08:01:40|17773.21|17653.21|17773.96|17653.96|17774.07|17654.07|17772.83|17652.83|10
1642320110000|2022-01-16 08:01:50|17774.21|17654.21|17775.86|17655.86|17776.35|17656.35|17773.38|17653.38|9
1642320120000|2022-01-16 08:02:00|17775.97|17655.97|17775.85|17655.85|17776.57|17656.57|17775.35|17655.35|10
1642320130000|2022-01-16 08:02:10|17776.33|17656.33|17779.79|17659.79|17779.79|17659.79|17776.33|17656.33|10
1642320140000|2022-01-16 08:02:20|17779.69|17659.69|17780.09|17660.09|17780.6|17660.6|17779.36|17659.36|10
1642320150000|2022-01-16 08:02:30|17779.8|17659.8|17780.01|17660.01|17780.21|17660.21|17779.8|17659.8|9
1642320160000|2022-01-16 08:02:40|17781.63|17661.63|17782.87|17662.87|17782.87|17662.87|17781.51|17661.51|10
1642320170000|2022-01-16 08:02:50|17782.9|17662.9|17785.06|17665.06|17785.06|17665.06|17782.9|17662.9|10
1642320180000|2022-01-16 08:03:00|17784.83|17664.83|17784.37|17664.37|17784.93|17664.93|17784.09|17664.09|10
1642320190000|2022-01-16 08:03:10|17784.4|17664.4|17784.86|17664.86|17784.95|17664.95|17784.4|17664.4|7
1642320200000|2022-01-16 08:03:20|17785.33|17665.33|17786.12|17666.12|17786.12|17666.12|17785.14|17665.14|9
1642320210000|2022-01-16 08:03:30|17786.3|17666.3|17787.68|17667.68|17787.79|17667.79|17785.73|17665.73|10
1642320220000|2022-01-16 08:03:40|17788.26|17668.26|17790.54|17670.54|17790.54|17670.54|17788.26|17668.26|10
1642320230000|2022-01-16 08:03:50|17790.28|17670.28|17789.26|17669.26|17790.28|17670.28|17789.18|17669.18|9
1642320240000|2022-01-16 08:04:00|17789.19|17669.19|17790.01|17670.01|17790.21|17670.21|17789.19|17669.19|10
1642320250000|2022-01-16 08:04:10|17790.54|17670.54|17791.27|17671.27|17791.27|17671.27|17789.54|17669.54|9
1642320260000|2022-01-16 08:04:20|17791.22|17671.22|17790.46|17670.46|17791.6|17671.6|17790.46|17670.46|10
1642320270000|2022-01-16 08:04:30|17790.43|17670.43|17790.42|17670.42|17790.69|17670.69|17790.14|17670.14|8
1642320280000|2022-01-16 08:04:40|17790.45|17670.45|17792.13|17672.13|17792.13|17672.13|17790.45|17670.45|9
1642320290000|2022-01-16 08:04:50|17792.39|17672.39|17789.55|17669.55|17792.72|17672.72|17789.55|17669.55|8
1642320300000|2022-01-16 08:05:00|17789.39|17669.39|17789.49|17669.49|17789.67|17669.67|17789.2|17669.2|9
1642320310000|2022-01-16 08:05:10|17789.44|17669.44|17785.96|17665.96|17789.44|17669.44|17785.96|17665.96|10
1642320320000|2022-01-16 08:05:20|17785.47|17665.47|17783.71|17663.71|17785.47|17665.47|17783.71|17663.71|10
1642320330000|2022-01-16 08:05:30|17783.68|17663.68|17782.77|17662.77|17783.68|17663.68|17782.77|17662.77|10
1642320340000|2022-01-16 08:05:40|17782.55|17662.55|17783.4|17663.4|17783.42|17663.42|17782.23|17662.23|10
1642320350000|2022-01-16 08:05:50|17782.81|17662.81|17781.21|17661.21|17783.81|17663.81|17781.21|17661.21|9
1642320360000|2022-01-16 08:06:00|17780.97|17660.97|17777.63|17657.63|17780.97|17660.97|17777.63|17657.63|10
1642320370000|2022-01-16 08:06:10|17777.01|17657.01|17777.74|17657.74|17777.74|17657.74|17777.01|17657.01|10
1642320380000|2022-01-16 08:06:20|17777.78|17657.78|17776.74|17656.74|17777.78|17657.78|17776.74|17656.74|8
1642320390000|2022-01-16 08:06:30|17776.87|17656.87|17778.19|17658.19|17778.19|17658.19|17776.87|17656.87|10
1642320400000|2022-01-16 08:06:40|17778.51|17658.51|17780|17660|17780.18|17660.18|17778.51|17658.51|10
1642320410000|2022-01-16 08:06:50|17780.12|17660.12|17780.14|17660.14|17780.61|17660.61|17779.68|17659.68|10
1642320420000|2022-01-16 08:07:00|17780.38|17660.38|17779.87|17659.87|17780.68|17660.68|17779.77|17659.77|8
1642320430000|2022-01-16 08:07:10|17779.92|17659.92|17781.19|17661.19|17781.3|17661.3|17779.5|17659.5|9
1642320440000|2022-01-16 08:07:20|17783.14|17663.14|17786.61|17666.61|17787.08|17667.08|17783.14|17663.14|10
1642320450000|2022-01-16 08:07:30|17787.09|17667.09|17785.92|17665.92|17787.35|17667.35|17785.78|17665.78|10
1642320460000|2022-01-16 08:07:40|17786.29|17666.29|17786.46|17666.46|17786.6|17666.6|17786.2|17666.2|10
1642320470000|2022-01-16 08:07:50|17786.52|17666.52|17785.93|17665.93|17786.52|17666.52|17785.93|17665.93|10
1642320480000|2022-01-16 08:08:00|17785.94|17665.94|17787.31|17667.31|17787.31|17667.31|17785.94|17665.94|10
1642320490000|2022-01-16 08:08:10|17787.25|17667.25|17788.55|17668.55|17788.55|17668.55|17787.25|17667.25|8
1642320500000|2022-01-16 08:08:20|17788.96|17668.96|17790.48|17670.48|17791.6|17671.6|17788.96|17668.96|10
1642320510000|2022-01-16 08:08:30|17789.96|17669.96|17789.71|17669.71|17790.1|17670.1|17789.42|17669.42|9
1642320520000|2022-01-16 08:08:40|17789.61|17669.61|17789.85|17669.85|17790.17|17670.17|17789.61|17669.61|9
1642320530000|2022-01-16 08:08:50|17789.95|17669.95|17790.81|17670.81|17792|17672|17789.95|17669.95|10
1642320540000|2022-01-16 08:09:00|17790.52|17670.52|17790.38|17670.38|17790.71|17670.71|17790.38|17670.38|10
1642320550000|2022-01-16 08:09:10|17790.35|17670.35|17790.65|17670.65|17790.86|17670.86|17790.06|17670.06|10
1642320560000|2022-01-16 08:09:20|17790.41|17670.41|17790.66|17670.66|17790.79|17670.79|17790.41|17670.41|8
1642320570000|2022-01-16 08:09:30|17790.95|17670.95|17791.97|17671.97|17791.97|17671.97|17790.95|17670.95|9
1642320580000|2022-01-16 08:09:40|17791.96|17671.96|17791.12|17671.12|17791.96|17671.96|17791.11|17671.11|9
1642320590000|2022-01-16 08:09:50|17790.99|17670.99|17789.49|17669.49|17791.07|17671.07|17789.49|17669.49|8
1642320600000|2022-01-16 08:10:00|17789.48|17669.48|17789.24|17669.24|17789.78|17669.78|17789.19|17669.19|8
1642320610000|2022-01-16 08:10:10|17789.51|17669.51|17790.3|17670.3|17790.3|17670.3|17789.36|17669.36|10
1642320620000|2022-01-16 08:10:20|17790.33|17670.33|17792.85|17672.85|17792.85|17672.85|17790.33|17670.33|10
1642320630000|2022-01-16 08:10:30|17793.24|17673.24|17794.16|17674.16|17794.28|17674.28|17793.24|17673.24|10
1642320640000|2022-01-16 08:10:40|17794.46|17674.46|17793.6|17673.6|17795.14|17675.14|17793.6|17673.6|10
1642320650000|2022-01-16 08:10:50|17793.52|17673.52|17795.04|17675.04|17795.04|17675.04|17793.52|17673.52|10
1642320660000|2022-01-16 08:11:00|17795.11|17675.11|17795.07|17675.07|17795.55|17675.55|17794.56|17674.56|9
1642320670000|2022-01-16 08:11:10|17795.13|17675.13|17796.22|17676.22|17796.22|17676.22|17794.77|17674.77|10
1642320680000|2022-01-16 08:11:20|17796.41|17676.41|17796.28|17676.28|17796.55|17676.55|17795.96|17675.96|10
1642320690000|2022-01-16 08:11:30|17796.43|17676.43|17796.89|17676.89|17796.98|17676.98|17796.35|17676.35|10
1642320700000|2022-01-16 08:11:40|17797.1|17677.1|17796.72|17676.72|17797.26|17677.26|17796.72|17676.72|10
1642320710000|2022-01-16 08:11:50|17797|17677|17797.34|17677.34|17797.34|17677.34|17796.82|17676.82|9
1642320720000|2022-01-16 08:12:00|17797.33|17677.33|17798.38|17678.38|17798.43|17678.43|17797.33|17677.33|9
1642320730000|2022-01-16 08:12:10|17798.44|17678.44|17798.13|17678.13|17798.49|17678.49|17797.65|17677.65|10
1642320740000|2022-01-16 08:12:20|17798.2|17678.2|17799.7|17679.7|17799.7|17679.7|17798.2|17678.2|10
1642320750000|2022-01-16 08:12:30|17799.82|17679.82|17800.97|17680.97|17800.97|17680.97|17799.82|17679.82|9
1642320760000|2022-01-16 08:12:40|17800.96|17680.96|17800.8|17680.8|17801.13|17681.13|17800.8|17680.8|10
1642320770000|2022-01-16 08:12:50|17800.37|17680.37|17800|17680|17800.47|17680.47|17799.71|17679.71|9
1642320780000|2022-01-16 08:13:00|17800.21|17680.21|17799.32|17679.32|17800.4|17680.4|17799.21|17679.21|10
1642320790000|2022-01-16 08:13:10|17799.48|17679.48|17798.56|17678.56|17799.8|17679.8|17798.56|17678.56|9
1642320800000|2022-01-16 08:13:20|17799.18|17679.18|17799.13|17679.13|17799.48|17679.48|17798.89|17678.89|9
1642320810000|2022-01-16 08:13:30|17799.41|17679.41|17794.6|17674.6|17799.41|17679.41|17794.6|17674.6|10
1642320820000|2022-01-16 08:13:40|17793.75|17673.75|17788.65|17668.65|17793.75|17673.75|17788.65|17668.65|10
1642320830000|2022-01-16 08:13:50|17788.34|17668.34|17786.54|17666.54|17788.34|17668.34|17786.08|17666.08|10
1642320840000|2022-01-16 08:14:00|17784.89|17664.89|17783.58|17663.58|17785.21|17665.21|17783.51|17663.51|10
1642320850000|2022-01-16 08:14:10|17783.42|17663.42|17778.27|17658.27|17783.42|17663.42|17778.27|17658.27|10
1642320860000|2022-01-16 08:14:20|17778.24|17658.24|17774.1|17654.1|17778.24|17658.24|17774.1|17654.1|10
1642320870000|2022-01-16 08:14:30|17774.09|17654.09|17773.58|17653.58|17774.36|17654.36|17773.58|17653.58|10
1642320880000|2022-01-16 08:14:40|17773.54|17653.54|17772.28|17652.28|17773.54|17653.54|17772.28|17652.28|10
1642320890000|2022-01-16 08:14:50|17772.01|17652.01|17772.71|17652.71|17772.71|17652.71|17771.41|17651.41|9
1642320900000|2022-01-16 08:15:00|17772.9|17652.9|17770.98|17650.98|17772.9|17652.9|17770.53|17650.53|10
1642320910000|2022-01-16 08:15:10|17770.82|17650.82|17769.54|17649.54|17771.45|17651.45|17769.54|17649.54|9
1642320920000|2022-01-16 08:15:20|17768.03|17648.03|17766.03|17646.03|17768.03|17648.03|17765.74|17645.74|10
1642320930000|2022-01-16 08:15:30|17765.88|17645.88|17768.67|17648.67|17768.67|17648.67|17765.88|17645.88|10
1642320940000|2022-01-16 08:15:40|17768.68|17648.68|17767.42|17647.42|17768.72|17648.72|17767.42|17647.42|10
1642320950000|2022-01-16 08:15:50|17767.3|17647.3|17768.15|17648.15|17768.21|17648.21|17766.94|17646.94|10
1642320960000|2022-01-16 08:16:00|17768.25|17648.25|17771.16|17651.16|17771.16|17651.16|17768.25|17648.25|10
1642320970000|2022-01-16 08:16:10|17771.5|17651.5|17770.97|17650.97|17771.5|17651.5|17770.2|17650.2|9
1642320980000|2022-01-16 08:16:20|17770.72|17650.72|17770.59|17650.59|17770.89|17650.89|17770.58|17650.58|9
1642320990000|2022-01-16 08:16:30|17770.4|17650.4|17767.75|17647.75|17770.4|17650.4|17767.75|17647.75|10
1642321000000|2022-01-16 08:16:40|17767.74|17647.74|17769.29|17649.29|17769.29|17649.29|17767.74|17647.74|10
1642321010000|2022-01-16 08:16:50|17769.26|17649.26|17769.09|17649.09|17769.39|17649.39|17769.01|17649.01|9
1642321020000|2022-01-16 08:17:00|17769.05|17649.05|17768.68|17648.68|17769.44|17649.44|17768.68|17648.68|10
1642321030000|2022-01-16 08:17:10|17768.69|17648.69|17767.92|17647.92|17768.69|17648.69|17767.3|17647.3|9
1642321040000|2022-01-16 08:17:20|17767.79|17647.79|17769.81|17649.81|17769.81|17649.81|17767.77|17647.77|10
1642321050000|2022-01-16 08:17:30|17769.77|17649.77|17771.76|17651.76|17771.76|17651.76|17769.77|17649.77|10
1642321060000|2022-01-16 08:17:40|17771.69|17651.69|17771.65|17651.65|17772.18|17652.18|17771.65|17651.65|10
1642321070000|2022-01-16 08:17:50|17772|17652|17773.8|17653.8|17773.8|17653.8|17771.96|17651.96|9
1642321080000|2022-01-16 08:18:00|17774.4|17654.4|17774.83|17654.83|17774.84|17654.84|17774.3|17654.3|9
1642321090000|2022-01-16 08:18:10|17775|17655|17774.55|17654.55|17775|17655|17774.23|17654.23|9
1642321100000|2022-01-16 08:18:20|17774.29|17654.29|17774.99|17654.99|17774.99|17654.99|17773.99|17653.99|9
1642321110000|2022-01-16 08:18:30|17774.89|17654.89|17774.84|17654.84|17775.22|17655.22|17774.82|17654.82|9
1642321120000|2022-01-16 08:18:40|17774.28|17654.28|17772.89|17652.89|17774.28|17654.28|17772.58|17652.58|10
1642321130000|2022-01-16 08:18:50|17772.9|17652.9|17773.16|17653.16|17773.71|17653.71|17772.9|17652.9|10
1642321140000|2022-01-16 08:19:00|17773.1|17653.1|17772.32|17652.32|17773.52|17653.52|17772.32|17652.32|10
1642321150000|2022-01-16 08:19:10|17772.43|17652.43|17774.28|17654.28|17774.28|17654.28|17772.41|17652.41|10
1642321160000|2022-01-16 08:19:20|17774.32|17654.32|17775.74|17655.74|17775.74|17655.74|17773.63|17653.63|10
1642321170000|2022-01-16 08:19:30|17775.85|17655.85|17775.78|17655.78|17776.03|17656.03|17775.71|17655.71|6
1642321180000|2022-01-16 08:19:40|17775.86|17655.86|17776.47|17656.47|17776.76|17656.76|17775.86|17655.86|9
1642321190000|2022-01-16 08:19:50|17776.12|17656.12|17776.19|17656.19|17776.65|17656.65|17776.12|17656.12|8
1642321200000|2022-01-16 08:20:00|17776.77|17656.77|17776.5|17656.5|17777.03|17657.03|17776.34|17656.34|9
1642321210000|2022-01-16 08:20:10|17776.78|17656.78|17776.97|17656.97|17777.08|17657.08|17776.42|17656.42|10
1642321220000|2022-01-16 08:20:20|17777.13|17657.13|17778.39|17658.39|17778.39|17658.39|17777.13|17657.13|7
1642321230000|2022-01-16 08:20:30|17778.6|17658.6|17778.71|17658.71|17778.71|17658.71|17778.34|17658.34|9
1642321240000|2022-01-16 08:20:40|17778.49|17658.49|17778.57|17658.57|17778.79|17658.79|17778.49|17658.49|10
1642321250000|2022-01-16 08:20:50|17778.77|17658.77|17779.31|17659.31|17779.38|17659.38|17778.77|17658.77|8
1642321260000|2022-01-16 08:21:00|17779.21|17659.21|17780.52|17660.52|17780.52|17660.52|17778.36|17658.36|10
1642321270000|2022-01-16 08:21:10|17780.04|17660.04|17780.87|17660.87|17780.87|17660.87|17779.62|17659.62|9
1642321280000|2022-01-16 08:21:20|17780.95|17660.95|17780.25|17660.25|17781.24|17661.24|17780.25|17660.25|10
1642321290000|2022-01-16 08:21:30|17780.35|17660.35|17780.08|17660.08|17780.35|17660.35|17779.84|17659.84|9
1642321300000|2022-01-16 08:21:40|17779.93|17659.93|17780.09|17660.09|17780.22|17660.22|17779.89|17659.89|9
1642321310000|2022-01-16 08:21:50|17779.38|17659.38|17780.1|17660.1|17780.1|17660.1|17779.38|17659.38|8
1642321320000|2022-01-16 08:22:00|17780|17660|17781.55|17661.55|17781.88|17661.88|17780|17660|10
1642321330000|2022-01-16 08:22:10|17781.63|17661.63|17780.96|17660.96|17781.63|17661.63|17779.8|17659.8|9
1642321340000|2022-01-16 08:22:20|17780.86|17660.86|17776.53|17656.53|17780.86|17660.86|17776.53|17656.53|10
1642321350000|2022-01-16 08:22:30|17776.13|17656.13|17776.3|17656.3|17776.48|17656.48|17776.01|17656.01|9
1642321360000|2022-01-16 08:22:40|17776.21|17656.21|17776.02|17656.02|17776.66|17656.66|17775.9|17655.9|10
1642321370000|2022-01-16 08:22:50|17776.29|17656.29|17776.56|17656.56|17776.64|17656.64|17776.09|17656.09|9
1642321380000|2022-01-16 08:23:00|17776.62|17656.62|17776.37|17656.37|17776.98|17656.98|17776.37|17656.37|7
1642321390000|2022-01-16 08:23:10|17776.31|17656.31|17774.36|17654.36|17777.63|17657.63|17774.36|17654.36|10
1642321400000|2022-01-16 08:23:20|17774.32|17654.32|17773.74|17653.74|17774.32|17654.32|17773.74|17653.74|10
1642321410000|2022-01-16 08:23:30|17773.72|17653.72|17773.9|17653.9|17773.9|17653.9|17773.46|17653.46|9
1642321420000|2022-01-16 08:23:40|17773.6|17653.6|17773.76|17653.76|17773.76|17653.76|17773.6|17653.6|5
1642321430000|2022-01-16 08:23:50|17773.69|17653.69|17773.16|17653.16|17773.83|17653.83|17773.13|17653.13|6
1642321440000|2022-01-16 08:24:00|17773.24|17653.24|17773.35|17653.35|17773.51|17653.51|17773.05|17653.05|9
1642321450000|2022-01-16 08:24:10|17773.16|17653.16|17771.68|17651.68|17773.2|17653.2|17771.36|17651.36|9
1642321460000|2022-01-16 08:24:20|17771.72|17651.72|17770.93|17650.93|17771.72|17651.72|17770.48|17650.48|10
1642321470000|2022-01-16 08:24:30|17770.89|17650.89|17767.71|17647.71|17770.89|17650.89|17767.65|17647.65|10
1642321480000|2022-01-16 08:24:40|17767.22|17647.22|17766.8|17646.8|17767.22|17647.22|17766.74|17646.74|9
1642321490000|2022-01-16 08:24:50|17766.81|17646.81|17766.54|17646.54|17766.95|17646.95|17766.52|17646.52|9
1642321500000|2022-01-16 08:25:00|17766.68|17646.68|17766.41|17646.41|17766.79|17646.79|17766.41|17646.41|8
1642321510000|2022-01-16 08:25:10|17765.83|17645.83|17764.83|17644.83|17765.83|17645.83|17764.61|17644.61|10
1642321520000|2022-01-16 08:25:20|17764.69|17644.69|17763.42|17643.42|17764.69|17644.69|17763.42|17643.42|10
1642321530000|2022-01-16 08:25:30|17763.98|17643.98|17763.11|17643.11|17763.98|17643.98|17762.99|17642.99|10
1642321540000|2022-01-16 08:25:40|17763.28|17643.28|17763.07|17643.07|17763.73|17643.73|17762.95|17642.95|10
1642321550000|2022-01-16 08:25:50|17761.44|17641.44|17762.66|17642.66|17762.66|17642.66|17761.44|17641.44|10
1642321560000|2022-01-16 08:26:00|17762.71|17642.71|17763.54|17643.54|17763.71|17643.71|17762.52|17642.52|10
1642321570000|2022-01-16 08:26:10|17763.69|17643.69|17764.75|17644.75|17765.35|17645.35|17763.54|17643.54|10
1642321580000|2022-01-16 08:26:20|17764.94|17644.94|17764.32|17644.32|17764.94|17644.94|17764.02|17644.02|10
1642321590000|2022-01-16 08:26:30|17764.23|17644.23|17764.1|17644.1|17764.65|17644.65|17764.09|17644.09|9
1642321600000|2022-01-16 08:26:40|17764.29|17644.29|17764.09|17644.09|17764.29|17644.29|17763.55|17643.55|9
1642321610000|2022-01-16 08:26:50|17764.08|17644.08|17766.22|17646.22|17766.6|17646.6|17764.08|17644.08|10
1642321620000|2022-01-16 08:27:00|17766.85|17646.85|17765.77|17645.77|17766.89|17646.89|17765.71|17645.71|10
1642321630000|2022-01-16 08:27:10|17765.71|17645.71|17764.09|17644.09|17765.84|17645.84|17764.05|17644.05|10
1642321640000|2022-01-16 08:27:20|17764.06|17644.06|17761.43|17641.43|17764.06|17644.06|17761.37|17641.37|10
1642321650000|2022-01-16 08:27:30|17761.06|17641.06|17760.14|17640.14|17761.06|17641.06|17759.62|17639.62|10
1642321660000|2022-01-16 08:27:40|17759.77|17639.77|17760.23|17640.23|17760.28|17640.28|17759.56|17639.56|10
1642321670000|2022-01-16 08:27:50|17760.18|17640.18|17760.85|17640.85|17761.11|17641.11|17760.06|17640.06|10
1642321680000|2022-01-16 08:28:00|17761.06|17641.06|17762.21|17642.21|17762.21|17642.21|17760.75|17640.75|9
1642321690000|2022-01-16 08:28:10|17762.8|17642.8|17765.44|17645.44|17765.44|17645.44|17762.8|17642.8|10
1642321700000|2022-01-16 08:28:20|17765.41|17645.41|17764.88|17644.88|17765.63|17645.63|17764.77|17644.77|10
1642321710000|2022-01-16 08:28:30|17764.97|17644.97|17761.68|17641.68|17764.97|17644.97|17761.68|17641.68|10
1642321720000|2022-01-16 08:28:40|17761.37|17641.37|17760.04|17640.04|17761.51|17641.51|17760.02|17640.02|10
1642321730000|2022-01-16 08:28:50|17760.05|17640.05|17759.55|17639.55|17760.41|17640.41|17759.55|17639.55|9
1642321740000|2022-01-16 08:29:00|17759.59|17639.59|17757.66|17637.66|17759.59|17639.59|17757.66|17637.66|10
1642321750000|2022-01-16 08:29:10|17757.82|17637.82|17756.18|17636.18|17757.84|17637.84|17756.18|17636.18|8
1642321760000|2022-01-16 08:29:20|17755.38|17635.38|17754.36|17634.36|17755.57|17635.57|17754.36|17634.36|10
1642321770000|2022-01-16 08:29:30|17754.34|17634.34|17752.23|17632.23|17754.34|17634.34|17752.23|17632.23|10
1642321780000|2022-01-16 08:29:40|17751.97|17631.97|17751.9|17631.9|17751.97|17631.97|17751.52|17631.52|9
1642321790000|2022-01-16 08:29:50|17752.06|17632.06|17751.58|17631.58|17752.73|17632.73|17751.47|17631.47|8
1642321800000|2022-01-16 08:30:00|17751.68|17631.68|17752.22|17632.22|17752.51|17632.51|17751.39|17631.39|10
1642321810000|2022-01-16 08:30:10|17752.01|17632.01|17753.08|17633.08|17753.19|17633.19|17752.01|17632.01|10
1642321820000|2022-01-16 08:30:20|17752.82|17632.82|17750.5|17630.5|17753.06|17633.06|17750.5|17630.5|10
1642321830000|2022-01-16 08:30:30|17750.44|17630.44|17748.88|17628.88|17750.44|17630.44|17748.71|17628.71|10
1642321840000|2022-01-16 08:30:40|17748.93|17628.93|17749.12|17629.12|17749.74|17629.74|17748.93|17628.93|9
1642321850000|2022-01-16 08:30:50|17747.92|17627.92|17748.06|17628.06|17748.06|17628.06|17747.11|17627.11|10
1642321860000|2022-01-16 08:31:00|17747.99|17627.99|17749.07|17629.07|17749.33|17629.33|17747.94|17627.94|10
1642321870000|2022-01-16 08:31:10|17749.01|17629.01|17746.81|17626.81|17749.01|17629.01|17746.81|17626.81|10
1642321880000|2022-01-16 08:31:20|17746.26|17626.26|17744.6|17624.6|17746.4|17626.4|17744.6|17624.6|10
1642321890000|2022-01-16 08:31:30|17744.35|17624.35|17742.05|17622.05|17744.35|17624.35|17742.05|17622.05|10
1642321900000|2022-01-16 08:31:40|17741.82|17621.82|17740.17|17620.17|17741.82|17621.82|17739.97|17619.97|10
1642321910000|2022-01-16 08:31:50|17739.59|17619.59|17737.08|17617.08|17739.59|17619.59|17736.82|17616.82|9
1642321920000|2022-01-16 08:32:00|17736.93|17616.93|17739.15|17619.15|17739.15|17619.15|17736.85|17616.85|10
1642321930000|2022-01-16 08:32:10|17739.25|17619.25|17739.41|17619.41|17739.84|17619.84|17738.79|17618.79|10
1642321940000|2022-01-16 08:32:20|17740.63|17620.63|17742.93|17622.93|17742.93|17622.93|17740.63|17620.63|9
1642321950000|2022-01-16 08:32:30|17742.6|17622.6|17741.66|17621.66|17742.64|17622.64|17741.49|17621.49|10
1642321960000|2022-01-16 08:32:40|17741.47|17621.47|17740.54|17620.54|17741.66|17621.66|17740.54|17620.54|10
1642321970000|2022-01-16 08:32:50|17740.38|17620.38|17739.23|17619.23|17740.38|17620.38|17739.21|17619.21|10
1642321980000|2022-01-16 08:33:00|17739.1|17619.1|17738.15|17618.15|17739.4|17619.4|17738.15|17618.15|9
1642321990000|2022-01-16 08:33:10|17738.24|17618.24|17741.35|17621.35|17741.35|17621.35|17738.24|17618.24|10
1642322000000|2022-01-16 08:33:20|17741.41|17621.41|17741.82|17621.82|17742.34|17622.34|17741.41|17621.41|9
1642322010000|2022-01-16 08:33:30|17741.63|17621.63|17742.72|17622.72|17742.87|17622.87|17741.63|17621.63|10
1642322020000|2022-01-16 08:33:40|17742.71|17622.71|17745.23|17625.23|17745.23|17625.23|17742.69|17622.69|9
1642322030000|2022-01-16 08:33:50|17745.26|17625.26|17746.01|17626.01|17746.07|17626.07|17745.23|17625.23|10
1642322040000|2022-01-16 08:34:00|17746|17626|17747.5|17627.5|17747.5|17627.5|17746|17626|8
1642322050000|2022-01-16 08:34:10|17747.73|17627.73|17749.24|17629.24|17749.26|17629.26|17747.73|17627.73|8
1642322060000|2022-01-16 08:34:20|17749.86|17629.86|17751.51|17631.51|17751.56|17631.56|17749.67|17629.67|10
1642322070000|2022-01-16 08:34:30|17751.09|17631.09|17749.09|17629.09|17751.29|17631.29|17749.09|17629.09|9
1642322080000|2022-01-16 08:34:40|17749.33|17629.33|17749.31|17629.31|17749.33|17629.33|17748.58|17628.58|10
1642322090000|2022-01-16 08:34:50|17749.68|17629.68|17749.81|17629.81|17750.26|17630.26|17749.68|17629.68|10
1642322100000|2022-01-16 08:35:00|17749.72|17629.72|17749.48|17629.48|17749.72|17629.72|17749.31|17629.31|10
1642322110000|2022-01-16 08:35:10|17748.8|17628.8|17750.45|17630.45|17750.46|17630.46|17748.59|17628.59|10
1642322120000|2022-01-16 08:35:20|17750.49|17630.49|17751.22|17631.22|17751.38|17631.38|17750.49|17630.49|10
1642322130000|2022-01-16 08:35:30|17751.17|17631.17|17749.92|17629.92|17751.93|17631.93|17749.92|17629.92|10
1642322140000|2022-01-16 08:35:40|17750.04|17630.04|17748.72|17628.72|17750.04|17630.04|17748.5|17628.5|10
1642322150000|2022-01-16 08:35:50|17749.19|17629.19|17747.91|17627.91|17749.19|17629.19|17747.91|17627.91|8
1642322160000|2022-01-16 08:36:00|17747.96|17627.96|17747.04|17627.04|17747.96|17627.96|17747.04|17627.04|8
1642322170000|2022-01-16 08:36:10|17747.14|17627.14|17747.11|17627.11|17747.55|17627.55|17747|17627|10
1642322180000|2022-01-16 08:36:20|17747.01|17627.01|17747.49|17627.49|17747.49|17627.49|17746.79|17626.79|10
1642322190000|2022-01-16 08:36:30|17747.53|17627.53|17747.17|17627.17|17747.81|17627.81|17747.17|17627.17|8
1642322200000|2022-01-16 08:36:40|17747.09|17627.09|17748.29|17628.29|17748.46|17628.46|17747.05|17627.05|8
1642322210000|2022-01-16 08:36:50|17747.8|17627.8|17748.24|17628.24|17748.24|17628.24|17747.8|17627.8|9
1642322220000|2022-01-16 08:37:00|17748.26|17628.26|17749.11|17629.11|17749.11|17629.11|17748.26|17628.26|8
1642322230000|2022-01-16 08:37:10|17749.23|17629.23|17749.22|17629.22|17749.36|17629.36|17748.92|17628.92|10
1642322240000|2022-01-16 08:37:20|17749.55|17629.55|17749.17|17629.17|17749.64|17629.64|17749.17|17629.17|8
1642322250000|2022-01-16 08:37:30|17749.36|17629.36|17749.18|17629.18|17749.36|17629.36|17748.91|17628.91|8
1642322260000|2022-01-16 08:37:40|17749.12|17629.12|17749.3|17629.3|17749.3|17629.3|17749.01|17629.01|9
1642322270000|2022-01-16 08:37:50|17749.43|17629.43|17750.32|17630.32|17750.45|17630.45|17749.16|17629.16|10
1642322280000|2022-01-16 08:38:00|17750.92|17630.92|17751.06|17631.06|17751.06|17631.06|17750.9|17630.9|5
1642322290000|2022-01-16 08:38:10|17750.76|17630.76|17750.2|17630.2|17751.32|17631.32|17750.17|17630.17|10
1642322300000|2022-01-16 08:38:20|17750.14|17630.14|17749.65|17629.65|17750.14|17630.14|17749.65|17629.65|10
1642322310000|2022-01-16 08:38:30|17749.63|17629.63|17749.72|17629.72|17749.85|17629.85|17749.43|17629.43|10
1642322320000|2022-01-16 08:38:40|17749.77|17629.77|17749.6|17629.6|17749.86|17629.86|17749.46|17629.46|9
1642322330000|2022-01-16 08:38:50|17749.85|17629.85|17750.07|17630.07|17750.11|17630.11|17749.84|17629.84|8
1642322340000|2022-01-16 08:39:00|17750.23|17630.23|17751.72|17631.72|17751.72|17631.72|17750.13|17630.13|9
1642322350000|2022-01-16 08:39:10|17751.45|17631.45|17754.25|17634.25|17754.28|17634.28|17751.21|17631.21|9
1642322360000|2022-01-16 08:39:20|17754.37|17634.37|17755.97|17635.97|17756.6|17636.6|17754.37|17634.37|10
1642322370000|2022-01-16 08:39:30|17756.26|17636.26|17756.51|17636.51|17756.7|17636.7|17756.05|17636.05|9
1642322380000|2022-01-16 08:39:40|17756.59|17636.59|17756.74|17636.74|17756.9|17636.9|17756.46|17636.46|8
1642322390000|2022-01-16 08:39:50|17756.76|17636.76|17757.73|17637.73|17757.88|17637.88|17756.76|17636.76|10
1642322400000|2022-01-16 08:40:00|17757.43|17637.43|17758.56|17638.56|17758.56|17638.56|17757.36|17637.36|10
1642322410000|2022-01-16 08:40:10|17758.39|17638.39|17760.3|17640.3|17760.33|17640.33|17758.39|17638.39|10
1642322420000|2022-01-16 08:40:20|17760.43|17640.43|17764.05|17644.05|17764.05|17644.05|17760.43|17640.43|10
1642322430000|2022-01-16 08:40:30|17764.08|17644.08|17764.14|17644.14|17764.45|17644.45|17763.88|17643.88|10
1642322440000|2022-01-16 08:40:40|17764.45|17644.45|17763.64|17643.64|17764.45|17644.45|17763.64|17643.64|9
1642322450000|2022-01-16 08:40:50|17763.33|17643.33|17763.29|17643.29|17763.33|17643.33|17762.65|17642.65|10
1642322460000|2022-01-16 08:41:00|17763.45|17643.45|17762.42|17642.42|17763.7|17643.7|17762.42|17642.42|10
1642322470000|2022-01-16 08:41:10|17762.37|17642.37|17762.63|17642.63|17762.65|17642.65|17761.77|17641.77|10
1642322480000|2022-01-16 08:41:20|17762.61|17642.61|17761.22|17641.22|17762.78|17642.78|17761.22|17641.22|8
1642322490000|2022-01-16 08:41:30|17761.01|17641.01|17759.16|17639.16|17761.01|17641.01|17759.16|17639.16|9
1642322500000|2022-01-16 08:41:40|17758.76|17638.76|17756.39|17636.39|17758.76|17638.76|17756.08|17636.08|10
1642322510000|2022-01-16 08:41:50|17756.45|17636.45|17755.98|17635.98|17756.45|17636.45|17755.43|17635.43|10
1642322520000|2022-01-16 08:42:00|17756.09|17636.09|17755.73|17635.73|17756.16|17636.16|17755.68|17635.68|9
1642322530000|2022-01-16 08:42:10|17755.76|17635.76|17757.8|17637.8|17757.9|17637.9|17755.76|17635.76|10
1642322540000|2022-01-16 08:42:20|17757.77|17637.77|17756.34|17636.34|17757.77|17637.77|17756.34|17636.34|9
1642322550000|2022-01-16 08:42:30|17756.3|17636.3|17754.95|17634.95|17756.31|17636.31|17754.95|17634.95|9
1642322560000|2022-01-16 08:42:40|17754.68|17634.68|17755.98|17635.98|17755.98|17635.98|17754.52|17634.52|10
1642322570000|2022-01-16 08:42:50|17756.18|17636.18|17756.71|17636.71|17756.73|17636.73|17756.1|17636.1|9
1642322580000|2022-01-16 08:43:00|17756.76|17636.76|17757.78|17637.78|17758.25|17638.25|17756.64|17636.64|9
1642322590000|2022-01-16 08:43:10|17757.97|17637.97|17759.21|17639.21|17759.61|17639.61|17757.97|17637.97|9
1642322600000|2022-01-16 08:43:20|17759.2|17639.2|17759.06|17639.06|17759.2|17639.2|17758.71|17638.71|10
1642322610000|2022-01-16 08:43:30|17759.08|17639.08|17759.94|17639.94|17759.94|17639.94|17759.08|17639.08|10
1642322620000|2022-01-16 08:43:40|17759.76|17639.76|17760.45|17640.45|17761.15|17641.15|17759.76|17639.76|9
1642322630000|2022-01-16 08:43:50|17760.36|17640.36|17761.7|17641.7|17761.75|17641.75|17760.26|17640.26|9
1642322640000|2022-01-16 08:44:00|17761.68|17641.68|17762.88|17642.88|17762.91|17642.91|17761.68|17641.68|9
1642322650000|2022-01-16 08:44:10|17763.04|17643.04|17767.51|17647.51|17767.51|17647.51|17763.04|17643.04|9
1642322660000|2022-01-16 08:44:20|17767.82|17647.82|17766.35|17646.35|17767.92|17647.92|17766.35|17646.35|9
1642322670000|2022-01-16 08:44:30|17766.02|17646.02|17762.33|17642.33|17766.3|17646.3|17762.33|17642.33|10
1642322680000|2022-01-16 08:44:40|17762.4|17642.4|17760.79|17640.79|17762.43|17642.43|17760.79|17640.79|10
1642322690000|2022-01-16 08:44:50|17760.78|17640.78|17760.09|17640.09|17761.26|17641.26|17760.09|17640.09|10
1642322700000|2022-01-16 08:45:00|17760.08|17640.08|17758.96|17638.96|17760.15|17640.15|17758.7|17638.7|10
1642322710000|2022-01-16 08:45:10|17759.06|17639.06|17758.88|17638.88|17759.09|17639.09|17758.63|17638.63|10
1642322720000|2022-01-16 08:45:20|17758.77|17638.77|17756.03|17636.03|17758.77|17638.77|17756.03|17636.03|10
1642322730000|2022-01-16 08:45:30|17755.83|17635.83|17754.95|17634.95|17755.83|17635.83|17754.95|17634.95|8
1642322740000|2022-01-16 08:45:40|17755.19|17635.19|17752.24|17632.24|17755.19|17635.19|17752.24|17632.24|10
1642322750000|2022-01-16 08:45:50|17752.16|17632.16|17751.36|17631.36|17752.16|17632.16|17751.36|17631.36|10
1642322760000|2022-01-16 08:46:00|17751.28|17631.28|17748.88|17628.88|17751.28|17631.28|17748.88|17628.88|10
1642322770000|2022-01-16 08:46:10|17748.83|17628.83|17747.29|17627.29|17748.83|17628.83|17747.13|17627.13|10
1642322780000|2022-01-16 08:46:20|17747.47|17627.47|17744.79|17624.79|17747.59|17627.59|17744.79|17624.79|10
1642322790000|2022-01-16 08:46:30|17744.85|17624.85|17743.12|17623.12|17744.85|17624.85|17743.12|17623.12|10
1642322800000|2022-01-16 08:46:40|17742.83|17622.83|17739.95|17619.95|17742.83|17622.83|17739.95|17619.95|8
1642322810000|2022-01-16 08:46:50|17739.94|17619.94|17737.46|17617.46|17739.94|17619.94|17737.26|17617.26|10
1642322820000|2022-01-16 08:47:00|17737.37|17617.37|17734.98|17614.98|17737.37|17617.37|17734.98|17614.98|9
1642322830000|2022-01-16 08:47:10|17734.99|17614.99|17734.52|17614.52|17735.23|17615.23|17734.24|17614.24|10
1642322840000|2022-01-16 08:47:20|17734.45|17614.45|17736.53|17616.53|17736.53|17616.53|17734.3|17614.3|10
1642322850000|2022-01-16 08:47:30|17736.56|17616.56|17735.65|17615.65|17736.9|17616.9|17735.65|17615.65|10
1642322860000|2022-01-16 08:47:40|17735.7|17615.7|17733.82|17613.82|17735.78|17615.78|17733.82|17613.82|10
1642322870000|2022-01-16 08:47:50|17733.67|17613.67|17732.83|17612.83|17733.67|17613.67|17732.76|17612.76|7
1642322880000|2022-01-16 08:48:00|17732.63|17612.63|17733.2|17613.2|17733.59|17613.59|17732.45|17612.45|10
1642322890000|2022-01-16 08:48:10|17732.41|17612.41|17730.59|17610.59|17732.41|17612.41|17730.59|17610.59|10
1642322900000|2022-01-16 08:48:20|17730.54|17610.54|17728.54|17608.54|17730.71|17610.71|17728.54|17608.54|10
1642322910000|2022-01-16 08:48:30|17728.49|17608.49|17728.7|17608.7|17728.7|17608.7|17728.01|17608.01|10
1642322920000|2022-01-16 08:48:40|17728.71|17608.71|17730.46|17610.46|17730.46|17610.46|17728.71|17608.71|9
1642322930000|2022-01-16 08:48:50|17730.39|17610.39|17730.03|17610.03|17730.75|17610.75|17730.03|17610.03|10
1642322940000|2022-01-16 08:49:00|17729.92|17609.92|17731.93|17611.93|17731.93|17611.93|17729.92|17609.92|10
1642322950000|2022-01-16 08:49:10|17731.99|17611.99|17730.45|17610.45|17732.05|17612.05|17730.09|17610.09|10
1642322960000|2022-01-16 08:49:20|17730.35|17610.35|17729.8|17609.8|17730.4|17610.4|17729.68|17609.68|10
1642322970000|2022-01-16 08:49:30|17729.82|17609.82|17728.57|17608.57|17729.9|17609.9|17728.42|17608.42|10
1642322980000|2022-01-16 08:49:40|17728.05|17608.05|17725.55|17605.55|17728.1|17608.1|17725.55|17605.55|10
1642322990000|2022-01-16 08:49:50|17725.78|17605.78|17725.3|17605.3|17725.78|17605.78|17724.75|17604.75|9
1642323000000|2022-01-16 08:50:00|17725.79|17605.79|17725.91|17605.91|17726.27|17606.27|17725.79|17605.79|9
1642323010000|2022-01-16 08:50:10|17725.94|17605.94|17725.06|17605.06|17725.94|17605.94|17724.47|17604.47|10
1642323020000|2022-01-16 08:50:20|17724.95|17604.95|17725.24|17605.24|17725.33|17605.33|17724.95|17604.95|10
1642323030000|2022-01-16 08:50:30|17725.26|17605.26|17725.34|17605.34|17725.39|17605.39|17725.12|17605.12|9
1642323040000|2022-01-16 08:50:40|17725.15|17605.15|17726.31|17606.31|17726.33|17606.33|17725.15|17605.15|9
1642323050000|2022-01-16 08:50:50|17726.67|17606.67|17726.61|17606.61|17726.68|17606.68|17726.41|17606.41|9
1642323060000|2022-01-16 08:51:00|17726.89|17606.89|17725.66|17605.66|17726.9|17606.9|17725.66|17605.66|9
1642323070000|2022-01-16 08:51:10|17725.71|17605.71|17725.83|17605.83|17726.49|17606.49|17725.71|17605.71|10
1642323080000|2022-01-16 08:51:20|17725.86|17605.86|17725.74|17605.74|17725.99|17605.99|17725.65|17605.65|9
1642323090000|2022-01-16 08:51:30|17725.37|17605.37|17722.79|17602.79|17725.37|17605.37|17722.79|17602.79|10
1642323100000|2022-01-16 08:51:40|17722.63|17602.63|17721.37|17601.37|17723.29|17603.29|17721.37|17601.37|9
1642323110000|2022-01-16 08:51:50|17721.3|17601.3|17721.04|17601.04|17721.3|17601.3|17720.57|17600.57|10
1642323120000|2022-01-16 08:52:00|17721.09|17601.09|17721.37|17601.37|17721.43|17601.43|17720.7|17600.7|8
1642323130000|2022-01-16 08:52:10|17721.39|17601.39|17719.95|17599.95|17721.39|17601.39|17719.95|17599.95|9
1642323140000|2022-01-16 08:52:20|17720.07|17600.07|17719.98|17599.98|17720.63|17600.63|17719.98|17599.98|8
1642323150000|2022-01-16 08:52:30|17719.89|17599.89|17718.3|17598.3|17719.89|17599.89|17718.3|17598.3|10
1642323160000|2022-01-16 08:52:40|17718.02|17598.02|17716.08|17596.08|17718.02|17598.02|17715.46|17595.46|10
1642323170000|2022-01-16 08:52:50|17716.06|17596.06|17716.83|17596.83|17716.88|17596.88|17716.06|17596.06|9
1642323180000|2022-01-16 08:53:00|17717.15|17597.15|17717.26|17597.26|17717.72|17597.72|17717.12|17597.12|10
1642323190000|2022-01-16 08:53:10|17716.58|17596.58|17714.08|17594.08|17716.58|17596.58|17713.67|17593.67|10
1642323200000|2022-01-16 08:53:20|17713.98|17593.98|17713.16|17593.16|17713.98|17593.98|17713.15|17593.15|8
1642323210000|2022-01-16 08:53:30|17713.22|17593.22|17713.58|17593.58|17714.77|17594.77|17713.22|17593.22|10
1642323220000|2022-01-16 08:53:40|17713.28|17593.28|17712.32|17592.32|17713.53|17593.53|17712.32|17592.32|9
1642323230000|2022-01-16 08:53:50|17712.37|17592.37|17708.37|17588.37|17712.37|17592.37|17708.37|17588.37|10
1642323240000|2022-01-16 08:54:00|17707.71|17587.71|17706.94|17586.94|17707.71|17587.71|17706.92|17586.92|9
1642323250000|2022-01-16 08:54:10|17707.39|17587.39|17702.02|17582.02|17707.39|17587.39|17702.02|17582.02|10
1642323260000|2022-01-16 08:54:20|17701.46|17581.46|17695.96|17575.96|17701.47|17581.47|17695.96|17575.96|10
1642323270000|2022-01-16 08:54:30|17695.66|17575.66|17694.73|17574.73|17695.68|17575.68|17692.93|17572.93|10
1642323280000|2022-01-16 08:54:40|17694.64|17574.64|17699.71|17579.71|17699.71|17579.71|17694.64|17574.64|9
1642323290000|2022-01-16 08:54:50|17699.9|17579.9|17700.03|17580.03|17700.18|17580.18|17699.64|17579.64|10
1642323300000|2022-01-16 08:55:00|17699.85|17579.85|17700|17580|17700.34|17580.34|17699.64|17579.64|10
1642323310000|2022-01-16 08:55:10|17699.97|17579.97|17698.51|17578.51|17700.43|17580.43|17698.51|17578.51|10
1642323320000|2022-01-16 08:55:20|17698.02|17578.02|17698.38|17578.38|17698.6|17578.6|17697.59|17577.59|10
1642323330000|2022-01-16 08:55:30|17697.93|17577.93|17698.3|17578.3|17698.9|17578.9|17697.93|17577.93|10
1642323340000|2022-01-16 08:55:40|17698.31|17578.31|17697.89|17577.89|17698.75|17578.75|17697.89|17577.89|10
1642323350000|2022-01-16 08:55:50|17697.72|17577.72|17697.15|17577.15|17697.72|17577.72|17697.01|17577.01|9
1642323360000|2022-01-16 08:56:00|17696.81|17576.81|17696.72|17576.72|17696.81|17576.81|17696.52|17576.52|9
1642323370000|2022-01-16 08:56:10|17696.78|17576.78|17696.46|17576.46|17697.25|17577.25|17696.46|17576.46|9
1642323380000|2022-01-16 08:56:20|17696.35|17576.35|17695.89|17575.89|17696.4|17576.4|17695.85|17575.85|10
1642323390000|2022-01-16 08:56:30|17696.07|17576.07|17696.21|17576.21|17696.31|17576.31|17695.77|17575.77|10
1642323400000|2022-01-16 08:56:40|17695.73|17575.73|17695.06|17575.06|17696|17576|17695.02|17575.02|10
1642323410000|2022-01-16 08:56:50|17695.23|17575.23|17694.91|17574.91|17695.53|17575.53|17694.79|17574.79|9
1642323420000|2022-01-16 08:57:00|17694.9|17574.9|17694.64|17574.64|17694.9|17574.9|17694.44|17574.44|10
1642323430000|2022-01-16 08:57:10|17694.52|17574.52|17694.66|17574.66|17694.95|17574.95|17694.39|17574.39|10
1642323440000|2022-01-16 08:57:20|17694.26|17574.26|17694.58|17574.58|17694.58|17574.58|17693.92|17573.92|9
1642323450000|2022-01-16 08:57:30|17694.21|17574.21|17694.66|17574.66|17694.69|17574.69|17694.2|17574.2|10
1642323460000|2022-01-16 08:57:40|17694.51|17574.51|17694.67|17574.67|17694.7|17574.7|17694.44|17574.44|9
1642323470000|2022-01-16 08:57:50|17694.6|17574.6|17696.55|17576.55|17696.55|17576.55|17694.55|17574.55|10
1642323480000|2022-01-16 08:58:00|17697.18|17577.18|17697.3|17577.3|17698.1|17578.1|17697.18|17577.18|10
1642323490000|2022-01-16 08:58:10|17697.51|17577.51|17698.94|17578.94|17698.94|17578.94|17697.51|17577.51|10
1642323500000|2022-01-16 08:58:20|17698.82|17578.82|17699|17579|17699|17579|17698.33|17578.33|9
1642323510000|2022-01-16 08:58:30|17699.22|17579.22|17696.04|17576.04|17699.22|17579.22|17696.04|17576.04|10
1642323520000|2022-01-16 08:58:40|17695.8|17575.8|17694.8|17574.8|17695.95|17575.95|17694.8|17574.8|10
1642323530000|2022-01-16 08:58:50|17694.62|17574.62|17693.78|17573.78|17695.23|17575.23|17693.78|17573.78|9
1642323540000|2022-01-16 08:59:00|17694.04|17574.04|17693.96|17573.96|17694.41|17574.41|17693.96|17573.96|9
1642323550000|2022-01-16 08:59:10|17693.79|17573.79|17693.92|17573.92|17693.99|17573.99|17692.97|17572.97|10
1642323560000|2022-01-16 08:59:20|17693.71|17573.71|17693.67|17573.67|17694.01|17574.01|17693.66|17573.66|7
1642323570000|2022-01-16 08:59:30|17693.8|17573.8|17692.68|17572.68|17694.02|17574.02|17692.41|17572.41|10
1642323580000|2022-01-16 08:59:40|17692.78|17572.78|17693.26|17573.26|17694.04|17574.04|17692.44|17572.44|10
1642323590000|2022-01-16 08:59:50|17694.08|17574.08|17691.84|17571.84|17694.17|17574.17|17691.75|17571.75|9
1642323600000|2022-01-16 09:00:00|17691.83|17571.83|17691.09|17571.09|17692.62|17572.62|17691.09|17571.09|10
1642323610000|2022-01-16 09:00:10|17691.28|17571.28|17689.89|17569.89|17691.28|17571.28|17689.89|17569.89|10
1642323620000|2022-01-16 09:00:20|17689.2|17569.2|17687.72|17567.72|17689.2|17569.2|17687.72|17567.72|9
1642323630000|2022-01-16 09:00:30|17687.34|17567.34|17687.39|17567.39|17687.39|17567.39|17685.69|17565.69|10
1642323640000|2022-01-16 09:00:40|17687|17567|17686.74|17566.74|17687.18|17567.18|17686.04|17566.04|10
1642323650000|2022-01-16 09:00:50|17686.73|17566.73|17688.26|17568.26|17688.48|17568.48|17686.09|17566.09|10
1642323660000|2022-01-16 09:01:00|17688.92|17568.92|17689.57|17569.57|17690.44|17570.44|17688.92|17568.92|10
1642323670000|2022-01-16 09:01:10|17689.22|17569.22|17693.38|17573.38|17693.38|17573.38|17689.22|17569.22|10
1642323680000|2022-01-16 09:01:20|17693.81|17573.81|17696.62|17576.62|17696.62|17576.62|17693.62|17573.62|10
1642323690000|2022-01-16 09:01:30|17696.58|17576.58|17698.14|17578.14|17698.26|17578.26|17696.58|17576.58|10
1642323700000|2022-01-16 09:01:40|17698.34|17578.34|17700.45|17580.45|17700.46|17580.46|17698.34|17578.34|10
1642323710000|2022-01-16 09:01:50|17700.27|17580.27|17702.76|17582.76|17702.78|17582.78|17700.27|17580.27|9
1642323720000|2022-01-16 09:02:00|17703.01|17583.01|17703.54|17583.54|17703.54|17583.54|17702.78|17582.78|9
1642323730000|2022-01-16 09:02:10|17703.51|17583.51|17706.05|17586.05|17706.05|17586.05|17703.51|17583.51|10
1642323740000|2022-01-16 09:02:20|17706.48|17586.48|17713.03|17593.03|17713.03|17593.03|17706.48|17586.48|10
1642323750000|2022-01-16 09:02:30|17713.17|17593.17|17716.68|17596.68|17716.68|17596.68|17713.17|17593.17|10
1642323760000|2022-01-16 09:02:40|17716.94|17596.94|17717.73|17597.73|17718.28|17598.28|17716.93|17596.93|10
1642323770000|2022-01-16 09:02:50|17717.63|17597.63|17719.09|17599.09|17719.09|17599.09|17717.63|17597.63|10
1642323780000|2022-01-16 09:03:00|17718.96|17598.96|17720.92|17600.92|17721.08|17601.08|17718.96|17598.96|10
1642323790000|2022-01-16 09:03:10|17721.26|17601.26|17722.78|17602.78|17723.18|17603.18|17721.26|17601.26|10
1642323800000|2022-01-16 09:03:20|17723.13|17603.13|17722.9|17602.9|17723.75|17603.75|17722.84|17602.84|10
1642323810000|2022-01-16 09:03:30|17722.91|17602.91|17725.1|17605.1|17725.1|17605.1|17722.91|17602.91|10
1642323820000|2022-01-16 09:03:40|17724.91|17604.91|17726.73|17606.73|17727.16|17607.16|17724.91|17604.91|10
1642323830000|2022-01-16 09:03:50|17726.68|17606.68|17726.58|17606.58|17726.84|17606.84|17726.45|17606.45|10
1642323840000|2022-01-16 09:04:00|17726.56|17606.56|17727.01|17607.01|17727.11|17607.11|17726.19|17606.19|10
1642323850000|2022-01-16 09:04:10|17726.62|17606.62|17725.01|17605.01|17726.62|17606.62|17725.01|17605.01|10
1642323860000|2022-01-16 09:04:20|17725.04|17605.04|17725.54|17605.54|17725.54|17605.54|17724.94|17604.94|9
1642323870000|2022-01-16 09:04:30|17725.48|17605.48|17724.47|17604.47|17725.81|17605.81|17724.47|17604.47|10
1642323880000|2022-01-16 09:04:40|17724.13|17604.13|17724.71|17604.71|17724.71|17604.71|17723.97|17603.97|9
1642323890000|2022-01-16 09:04:50|17725.41|17605.41|17726.91|17606.91|17726.91|17606.91|17725.41|17605.41|10
1642323900000|2022-01-16 09:05:00|17726.97|17606.97|17725.77|17605.77|17727.06|17607.06|17725.58|17605.58|10
1642323910000|2022-01-16 09:05:10|17726.46|17606.46|17725.59|17605.59|17726.46|17606.46|17725.22|17605.22|9
1642323920000|2022-01-16 09:05:20|17725.34|17605.34|17724.97|17604.97|17725.47|17605.47|17724.97|17604.97|8
1642323930000|2022-01-16 09:05:30|17725.03|17605.03|17723.68|17603.68|17725.11|17605.11|17723.62|17603.62|10
1642323940000|2022-01-16 09:05:40|17723.89|17603.89|17723.2|17603.2|17724.44|17604.44|17723.2|17603.2|9
1642323950000|2022-01-16 09:05:50|17722.94|17602.94|17723.34|17603.34|17723.63|17603.63|17722.94|17602.94|9
1642323960000|2022-01-16 09:06:00|17723.5|17603.5|17724.09|17604.09|17724.16|17604.16|17723.34|17603.34|8
1642323970000|2022-01-16 09:06:10|17724.45|17604.45|17723.23|17603.23|17724.72|17604.72|17723.23|17603.23|10
1642323980000|2022-01-16 09:06:20|17722.69|17602.69|17719.46|17599.46|17722.99|17602.99|17719.46|17599.46|10
1642323990000|2022-01-16 09:06:30|17719.24|17599.24|17718.62|17598.62|17719.38|17599.38|17718.2|17598.2|10
1642324000000|2022-01-16 09:06:40|17718.57|17598.57|17716.46|17596.46|17718.57|17598.57|17716.46|17596.46|10
1642324010000|2022-01-16 09:06:50|17716.28|17596.28|17713.9|17593.9|17716.35|17596.35|17713.9|17593.9|9
1642324020000|2022-01-16 09:07:00|17713.76|17593.76|17714.74|17594.74|17714.74|17594.74|17713.76|17593.76|9
1642324030000|2022-01-16 09:07:10|17715.18|17595.18|17715.81|17595.81|17715.81|17595.81|17715.18|17595.18|10
1642324040000|2022-01-16 09:07:20|17715.86|17595.86|17718.47|17598.47|17718.47|17598.47|17715.38|17595.38|10
1642324050000|2022-01-16 09:07:30|17718.63|17598.63|17718.55|17598.55|17718.76|17598.76|17718.23|17598.23|9
1642324060000|2022-01-16 09:07:40|17718.66|17598.66|17719.23|17599.23|17719.29|17599.29|17718.41|17598.41|10
1642324070000|2022-01-16 09:07:50|17719.15|17599.15|17718.41|17598.41|17719.31|17599.31|17718.41|17598.41|10
1642324080000|2022-01-16 09:08:00|17718.4|17598.4|17719.79|17599.79|17719.79|17599.79|17718.22|17598.22|9
1642324090000|2022-01-16 09:08:10|17719.63|17599.63|17721.35|17601.35|17721.46|17601.46|17719.58|17599.58|10
1642324100000|2022-01-16 09:08:20|17721.72|17601.72|17721.75|17601.75|17722.05|17602.05|17721.07|17601.07|10
1642324110000|2022-01-16 09:08:30|17722.26|17602.26|17721.76|17601.76|17722.26|17602.26|17721.49|17601.49|10
1642324120000|2022-01-16 09:08:40|17722.25|17602.25|17722.66|17602.66|17722.72|17602.72|17722.15|17602.15|9
1642324130000|2022-01-16 09:08:50|17723.03|17603.03|17723.27|17603.27|17723.27|17603.27|17722.8|17602.8|9
1642324140000|2022-01-16 09:09:00|17723.23|17603.23|17723.45|17603.45|17723.86|17603.86|17723.22|17603.22|9
1642324150000|2022-01-16 09:09:10|17723.08|17603.08|17724.7|17604.7|17724.7|17604.7|17723.08|17603.08|9
1642324160000|2022-01-16 09:09:20|17724.91|17604.91|17726.32|17606.32|17726.52|17606.52|17724.91|17604.91|8
1642324170000|2022-01-16 09:09:30|17726.53|17606.53|17726.63|17606.63|17727.37|17607.37|17726.53|17606.53|10
1642324180000|2022-01-16 09:09:40|17726.24|17606.24|17724.51|17604.51|17726.24|17606.24|17724.51|17604.51|9
1642324190000|2022-01-16 09:09:50|17724.67|17604.67|17723.53|17603.53|17724.67|17604.67|17723.53|17603.53|10
1642324200000|2022-01-16 09:10:00|17722.91|17602.91|17723.3|17603.3|17723.72|17603.72|17722.77|17602.77|9
1642324210000|2022-01-16 09:10:10|17723.25|17603.25|17723.08|17603.08|17723.25|17603.25|17722.94|17602.94|7
1642324220000|2022-01-16 09:10:20|17723|17603|17722.66|17602.66|17723|17603|17722.44|17602.44|10
1642324230000|2022-01-16 09:10:30|17722.45|17602.45|17720.53|17600.53|17722.45|17602.45|17720.53|17600.53|9
1642324240000|2022-01-16 09:10:40|17720.68|17600.68|17719.43|17599.43|17721.13|17601.13|17719.43|17599.43|10
1642324250000|2022-01-16 09:10:50|17719.91|17599.91|17718.99|17598.99|17719.91|17599.91|17718.99|17598.99|9
1642324260000|2022-01-16 09:11:00|17719|17599|17718.64|17598.64|17719.05|17599.05|17718.28|17598.28|10
1642324270000|2022-01-16 09:11:10|17718.63|17598.63|17718.41|17598.41|17718.63|17598.63|17717.41|17597.41|9
1642324280000|2022-01-16 09:11:20|17718.1|17598.1|17718.45|17598.45|17718.81|17598.81|17717.74|17597.74|10
1642324290000|2022-01-16 09:11:30|17718.56|17598.56|17717.79|17597.79|17718.56|17598.56|17717.78|17597.78|10
1642324300000|2022-01-16 09:11:40|17717.71|17597.71|17718.1|17598.1|17718.47|17598.47|17717.54|17597.54|10
1642324310000|2022-01-16 09:11:50|17719.1|17599.1|17719.49|17599.49|17719.54|17599.54|17719.1|17599.1|9
1642324320000|2022-01-16 09:12:00|17719.54|17599.54|17718.8|17598.8|17719.54|17599.54|17718.78|17598.78|9
1642324330000|2022-01-16 09:12:10|17718.85|17598.85|17720.67|17600.67|17720.68|17600.68|17718.85|17598.85|8
1642324340000|2022-01-16 09:12:20|17720.63|17600.63|17721.37|17601.37|17721.37|17601.37|17720.53|17600.53|10
1642324350000|2022-01-16 09:12:30|17721.44|17601.44|17722.1|17602.1|17722.55|17602.55|17721.44|17601.44|10
1642324360000|2022-01-16 09:12:40|17722.16|17602.16|17722.22|17602.22|17722.68|17602.68|17722.09|17602.09|10
1642324370000|2022-01-16 09:12:50|17722.09|17602.09|17722.84|17602.84|17722.84|17602.84|17722.09|17602.09|9
1642324380000|2022-01-16 09:13:00|17722.88|17602.88|17724.15|17604.15|17724.15|17604.15|17722.88|17602.88|10
1642324390000|2022-01-16 09:13:10|17724.05|17604.05|17725.45|17605.45|17725.45|17605.45|17724.05|17604.05|10
1642324400000|2022-01-16 09:13:20|17725.64|17605.64|17726.28|17606.28|17726.62|17606.62|17725.64|17605.64|10
1642324410000|2022-01-16 09:13:30|17726.2|17606.2|17726.88|17606.88|17726.88|17606.88|17725.99|17605.99|8
1642324420000|2022-01-16 09:13:40|17727.09|17607.09|17727.82|17607.82|17727.82|17607.82|17726.84|17606.84|9
1642324430000|2022-01-16 09:13:50|17728.04|17608.04|17728.47|17608.47|17729.02|17609.02|17727.85|17607.85|10
1642324440000|2022-01-16 09:14:00|17728.36|17608.36|17729.19|17609.19|17729.51|17609.51|17728.35|17608.35|9
1642324450000|2022-01-16 09:14:10|17729.18|17609.18|17729.35|17609.35|17729.35|17609.35|17728.91|17608.91|8
1642324460000|2022-01-16 09:14:20|17729.91|17609.91|17730.28|17610.28|17730.28|17610.28|17729.84|17609.84|9
1642324470000|2022-01-16 09:14:30|17729.77|17609.77|17729.21|17609.21|17729.77|17609.77|17729.13|17609.13|9
1642324480000|2022-01-16 09:14:40|17729.35|17609.35|17728.7|17608.7|17729.41|17609.41|17728.7|17608.7|10
1642324490000|2022-01-16 09:14:50|17729.19|17609.19|17728.93|17608.93|17730.07|17610.07|17728.93|17608.93|9
1642324500000|2022-01-16 09:15:00|17729.03|17609.03|17727.32|17607.32|17729.47|17609.47|17727.32|17607.32|10
1642324510000|2022-01-16 09:15:10|17726.81|17606.81|17724.41|17604.41|17726.94|17606.94|17724.41|17604.41|10
1642324520000|2022-01-16 09:15:20|17724.52|17604.52|17722.78|17602.78|17724.52|17604.52|17722.78|17602.78|9
1642324530000|2022-01-16 09:15:30|17722.71|17602.71|17720.94|17600.94|17722.85|17602.85|17720.91|17600.91|10
1642324540000|2022-01-16 09:15:40|17721.36|17601.36|17721.1|17601.1|17721.79|17601.79|17721.1|17601.1|8
1642324550000|2022-01-16 09:15:50|17721|17601|17717.61|17597.61|17721|17601|17717.28|17597.28|10
1642324560000|2022-01-16 09:16:00|17717.59|17597.59|17714.69|17594.69|17717.66|17597.66|17714.69|17594.69|10
1642324570000|2022-01-16 09:16:10|17715.12|17595.12|17713.67|17593.67|17715.12|17595.12|17713.67|17593.67|9
1642324580000|2022-01-16 09:16:20|17713.47|17593.47|17713.73|17593.73|17714.06|17594.06|17713.36|17593.36|10
1642324590000|2022-01-16 09:16:30|17713.36|17593.36|17709.64|17589.64|17713.54|17593.54|17709.64|17589.64|10
1642324600000|2022-01-16 09:16:40|17709.6|17589.6|17705.9|17585.9|17709.6|17589.6|17705.9|17585.9|10
1642324610000|2022-01-16 09:16:50|17705.8|17585.8|17704.48|17584.48|17705.8|17585.8|17704.48|17584.48|9
1642324620000|2022-01-16 09:17:00|17704.55|17584.55|17704.41|17584.41|17704.79|17584.79|17704.41|17584.41|10
1642324630000|2022-01-16 09:17:10|17703.86|17583.86|17702.5|17582.5|17703.86|17583.86|17702.5|17582.5|10
1642324640000|2022-01-16 09:17:20|17701.53|17581.53|17698.11|17578.11|17701.53|17581.53|17698.11|17578.11|10
1642324650000|2022-01-16 09:17:30|17698.22|17578.22|17697.22|17577.22|17698.22|17578.22|17696.98|17576.98|10
1642324660000|2022-01-16 09:17:40|17697.44|17577.44|17697.15|17577.15|17697.78|17577.78|17697.08|17577.08|10
1642324670000|2022-01-16 09:17:50|17697.29|17577.29|17696.24|17576.24|17697.29|17577.29|17695.54|17575.54|9
1642324680000|2022-01-16 09:18:00|17696.4|17576.4|17696.32|17576.32|17696.44|17576.44|17695.51|17575.51|10
1642324690000|2022-01-16 09:18:10|17696.4|17576.4|17697.15|17577.15|17698.33|17578.33|17696.4|17576.4|10
1642324700000|2022-01-16 09:18:20|17697.14|17577.14|17695.18|17575.18|17697.14|17577.14|17695.15|17575.15|10
1642324710000|2022-01-16 09:18:30|17695.11|17575.11|17694.19|17574.19|17695.11|17575.11|17693.65|17573.65|10
1642324720000|2022-01-16 09:18:40|17694.39|17574.39|17695.39|17575.39|17695.73|17575.73|17694.39|17574.39|10
1642324730000|2022-01-16 09:18:50|17695.78|17575.78|17696|17576|17696.05|17576.05|17695.17|17575.17|10
1642324740000|2022-01-16 09:19:00|17695.82|17575.82|17696.62|17576.62|17696.71|17576.71|17695.82|17575.82|10
1642324750000|2022-01-16 09:19:10|17697.21|17577.21|17697.44|17577.44|17698.11|17578.11|17697.21|17577.21|9
1642324760000|2022-01-16 09:19:20|17697.12|17577.12|17696.95|17576.95|17697.34|17577.34|17696.61|17576.61|9
1642324770000|2022-01-16 09:19:30|17696.85|17576.85|17695.14|17575.14|17696.85|17576.85|17694.91|17574.91|10
1642324780000|2022-01-16 09:19:40|17695.11|17575.11|17696.64|17576.64|17696.64|17576.64|17694.95|17574.95|9
1642324790000|2022-01-16 09:19:50|17696.74|17576.74|17697.73|17577.73|17697.73|17577.73|17696.7|17576.7|9
1642324800000|2022-01-16 09:20:00|17697.42|17577.42|17697.95|17577.95|17697.95|17577.95|17697.06|17577.06|9
1642324810000|2022-01-16 09:20:10|17697.72|17577.72|17699.04|17579.04|17699.04|17579.04|17697.49|17577.49|10
1642324820000|2022-01-16 09:20:20|17701.02|17581.02|17701.12|17581.12|17701.12|17581.12|17700.27|17580.27|10
1642324830000|2022-01-16 09:20:30|17700.98|17580.98|17700.94|17580.94|17700.98|17580.98|17700.41|17580.41|8
1642324840000|2022-01-16 09:20:40|17700.83|17580.83|17700.99|17580.99|17701.42|17581.42|17700.62|17580.62|10
1642324850000|2022-01-16 09:20:50|17700.95|17580.95|17700.57|17580.57|17701.05|17581.05|17700.57|17580.57|10
1642324860000|2022-01-16 09:21:00|17700.46|17580.46|17700.31|17580.31|17700.46|17580.46|17700.17|17580.17|10
1642324870000|2022-01-16 09:21:10|17697.57|17577.57|17697.74|17577.74|17697.85|17577.85|17696.51|17576.51|7
1642324880000|2022-01-16 09:21:20|17697.52|17577.52|17696.48|17576.48|17697.52|17577.52|17696.48|17576.48|8
1642324890000|2022-01-16 09:21:30|17696.57|17576.57|17696.42|17576.42|17696.8|17576.8|17696.36|17576.36|9
1642324900000|2022-01-16 09:21:40|17696.35|17576.35|17695.07|17575.07|17696.35|17576.35|17695.07|17575.07|9
1642324910000|2022-01-16 09:21:50|17695.23|17575.23|17695.51|17575.51|17695.57|17575.57|17695.11|17575.11|10
1642324920000|2022-01-16 09:22:00|17695.62|17575.62|17696.23|17576.23|17696.23|17576.23|17695.57|17575.57|10
1642324930000|2022-01-16 09:22:10|17696.62|17576.62|17696.36|17576.36|17696.75|17576.75|17696.32|17576.32|9
1642324940000|2022-01-16 09:22:20|17696.14|17576.14|17695.34|17575.34|17696.23|17576.23|17694.87|17574.87|10
1642324950000|2022-01-16 09:22:30|17695.51|17575.51|17694.09|17574.09|17695.51|17575.51|17694.09|17574.09|9
1642324960000|2022-01-16 09:22:40|17694.12|17574.12|17694.12|17574.12|17694.13|17574.13|17693.44|17573.44|10
1642324970000|2022-01-16 09:22:50|17694.17|17574.17|17692.36|17572.36|17694.17|17574.17|17692.28|17572.28|10
1642324980000|2022-01-16 09:23:00|17692.63|17572.63|17693.66|17573.66|17693.66|17573.66|17692.63|17572.63|8
1642324990000|2022-01-16 09:23:10|17693.87|17573.87|17695.7|17575.7|17695.7|17575.7|17693.87|17573.87|9
1642325000000|2022-01-16 09:23:20|17695.64|17575.64|17697.36|17577.36|17697.36|17577.36|17695.64|17575.64|10
1642325010000|2022-01-16 09:23:30|17697.53|17577.53|17697.34|17577.34|17697.92|17577.92|17697.34|17577.34|10
1642325020000|2022-01-16 09:23:40|17697.27|17577.27|17696.92|17576.92|17697.27|17577.27|17696.7|17576.7|10
1642325030000|2022-01-16 09:23:50|17697.01|17577.01|17698.06|17578.06|17698.06|17578.06|17697.01|17577.01|9
1642325040000|2022-01-16 09:24:00|17698.16|17578.16|17700.53|17580.53|17700.8|17580.8|17698.16|17578.16|10
1642325050000|2022-01-16 09:24:10|17700.52|17580.52|17701.4|17581.4|17701.68|17581.68|17700.52|17580.52|10
1642325060000|2022-01-16 09:24:20|17701.5|17581.5|17701.33|17581.33|17701.65|17581.65|17701.31|17581.31|10
1642325070000|2022-01-16 09:24:30|17701.09|17581.09|17700.44|17580.44|17701.32|17581.32|17700.44|17580.44|10
1642325080000|2022-01-16 09:24:40|17700.56|17580.56|17701.95|17581.95|17701.98|17581.98|17700.56|17580.56|10
1642325090000|2022-01-16 09:24:50|17702.06|17582.06|17702.28|17582.28|17702.28|17582.28|17701.93|17581.93|7
1642325100000|2022-01-16 09:25:00|17702.2|17582.2|17702.99|17582.99|17702.99|17582.99|17701.76|17581.76|9
1642325110000|2022-01-16 09:25:10|17702.98|17582.98|17702.29|17582.29|17703|17583|17702.19|17582.19|8
1642325120000|2022-01-16 09:25:20|17702.42|17582.42|17705.87|17585.87|17705.87|17585.87|17702.42|17582.42|10
1642325130000|2022-01-16 09:25:30|17706.86|17586.86|17709.35|17589.35|17709.35|17589.35|17706.86|17586.86|10
1642325140000|2022-01-16 09:25:40|17709.64|17589.64|17710.27|17590.27|17710.27|17590.27|17709.42|17589.42|9
1642325150000|2022-01-16 09:25:50|17710.39|17590.39|17709.95|17589.95|17710.57|17590.57|17709.95|17589.95|8
1642325160000|2022-01-16 09:26:00|17710.61|17590.61|17710.95|17590.95|17710.95|17590.95|17710.5|17590.5|9
1642325170000|2022-01-16 09:26:10|17711.59|17591.59|17712.78|17592.78|17712.88|17592.88|17711.58|17591.58|9
1642325180000|2022-01-16 09:26:20|17712.96|17592.96|17713.9|17593.9|17713.9|17593.9|17712.96|17592.96|10
1642325190000|2022-01-16 09:26:30|17714.19|17594.19|17715.59|17595.59|17715.71|17595.71|17714.19|17594.19|10
1642325200000|2022-01-16 09:26:40|17715.33|17595.33|17717|17597|17717.05|17597.05|17715.33|17595.33|10
1642325210000|2022-01-16 09:26:50|17717.76|17597.76|17718.49|17598.49|17718.93|17598.93|17717.76|17597.76|9
1642325220000|2022-01-16 09:27:00|17718.34|17598.34|17719.61|17599.61|17719.74|17599.74|17718.34|17598.34|8
1642325230000|2022-01-16 09:27:10|17719.65|17599.65|17719.77|17599.77|17719.98|17599.98|17719.65|17599.65|8
1642325240000|2022-01-16 09:27:20|17719.92|17599.92|17719.6|17599.6|17719.98|17599.98|17719.5|17599.5|8
1642325250000|2022-01-16 09:27:30|17719.54|17599.54|17718.61|17598.61|17720.05|17600.05|17718.61|17598.61|10
1642325260000|2022-01-16 09:27:40|17717.96|17597.96|17716.88|17596.88|17718.15|17598.15|17716.88|17596.88|8
1642325270000|2022-01-16 09:27:50|17716.78|17596.78|17716.99|17596.99|17717.16|17597.16|17716.42|17596.42|10
1642325280000|2022-01-16 09:28:00|17717.24|17597.24|17718.83|17598.83|17719.22|17599.22|17717.03|17597.03|10
1642325290000|2022-01-16 09:28:10|17718.93|17598.93|17719.35|17599.35|17719.46|17599.46|17718.49|17598.49|9
1642325300000|2022-01-16 09:28:20|17719.1|17599.1|17721.29|17601.29|17721.29|17601.29|17719.1|17599.1|9
1642325310000|2022-01-16 09:28:30|17721.42|17601.42|17721.62|17601.62|17721.81|17601.81|17721.42|17601.42|6
1642325320000|2022-01-16 09:28:40|17721.69|17601.69|17720.07|17600.07|17721.69|17601.69|17720.03|17600.03|9
1642325330000|2022-01-16 09:28:50|17720.02|17600.02|17717.68|17597.68|17720.02|17600.02|17717.64|17597.64|10
1642325340000|2022-01-16 09:29:00|17717.72|17597.72|17717.41|17597.41|17717.72|17597.72|17717.24|17597.24|9
1642325350000|2022-01-16 09:29:10|17718.07|17598.07|17716.4|17596.4|17718.21|17598.21|17716.15|17596.15|10
1642325360000|2022-01-16 09:29:20|17715.91|17595.91|17714.68|17594.68|17715.91|17595.91|17714.68|17594.68|9
1642325370000|2022-01-16 09:29:30|17715.11|17595.11|17715.7|17595.7|17715.7|17595.7|17715.1|17595.1|10
1642325380000|2022-01-16 09:29:40|17715.72|17595.72|17717.31|17597.31|17717.56|17597.56|17715.72|17595.72|10
1642325390000|2022-01-16 09:29:50|17717.34|17597.34|17716.96|17596.96|17717.34|17597.34|17716.82|17596.82|9
1642325400000|2022-01-16 09:30:00|17716.89|17596.89|17717.59|17597.59|17717.59|17597.59|17716.89|17596.89|7
1642325410000|2022-01-16 09:30:10|17717.38|17597.38|17717.11|17597.11|17717.38|17597.38|17716.98|17596.98|7
1642325420000|2022-01-16 09:30:20|17717.02|17597.02|17716.25|17596.25|17717.18|17597.18|17716.25|17596.25|10
1642325430000|2022-01-16 09:30:30|17716.16|17596.16|17716.23|17596.23|17716.31|17596.31|17716.13|17596.13|9
1642325440000|2022-01-16 09:30:40|17716.26|17596.26|17716.02|17596.02|17716.49|17596.49|17715.5|17595.5|9
1642325450000|2022-01-16 09:30:50|17716.04|17596.04|17716.25|17596.25|17716.25|17596.25|17715.28|17595.28|9
1642325460000|2022-01-16 09:31:00|17716.22|17596.22|17716.72|17596.72|17716.72|17596.72|17716.22|17596.22|8
1642325470000|2022-01-16 09:31:10|17717.23|17597.23|17717.27|17597.27|17717.4|17597.4|17717.12|17597.12|10
1642325480000|2022-01-16 09:31:20|17717.24|17597.24|17716.14|17596.14|17717.24|17597.24|17716.07|17596.07|9
1642325490000|2022-01-16 09:31:30|17716.27|17596.27|17716.74|17596.74|17717.05|17597.05|17715.96|17595.96|10
1642325500000|2022-01-16 09:31:40|17716.91|17596.91|17719.04|17599.04|17719.08|17599.08|17716.91|17596.91|10
1642325510000|2022-01-16 09:31:50|17719.26|17599.26|17720.16|17600.16|17720.85|17600.85|17719.26|17599.26|10
1642325520000|2022-01-16 09:32:00|17720.47|17600.47|17720.75|17600.75|17720.75|17600.75|17720.29|17600.29|9
1642325530000|2022-01-16 09:32:10|17720.79|17600.79|17721.29|17601.29|17721.29|17601.29|17720.63|17600.63|9
1642325540000|2022-01-16 09:32:20|17721.44|17601.44|17722.11|17602.11|17722.11|17602.11|17721.44|17601.44|9
1642325550000|2022-01-16 09:32:30|17721.97|17601.97|17721.91|17601.91|17722.78|17602.78|17721.86|17601.86|10
1642325560000|2022-01-16 09:32:40|17721.71|17601.71|17723.26|17603.26|17723.26|17603.26|17721.65|17601.65|10
1642325570000|2022-01-16 09:32:50|17725.1|17605.1|17726.41|17606.41|17726.41|17606.41|17725.1|17605.1|9
1642325580000|2022-01-16 09:33:00|17726.45|17606.45|17726.59|17606.59|17727.37|17607.37|17726.17|17606.17|10
1642325590000|2022-01-16 09:33:10|17727.9|17607.9|17728.75|17608.75|17728.75|17608.75|17727.17|17607.17|8
1642325600000|2022-01-16 09:33:20|17728.95|17608.95|17728.61|17608.61|17729.91|17609.91|17728.61|17608.61|10
1642325610000|2022-01-16 09:33:30|17728.52|17608.52|17729.54|17609.54|17729.54|17609.54|17728.4|17608.4|8
1642325620000|2022-01-16 09:33:40|17729.23|17609.23|17730.44|17610.44|17730.44|17610.44|17729.18|17609.18|10
1642325630000|2022-01-16 09:33:50|17730.53|17610.53|17730.47|17610.47|17730.98|17610.98|17730.47|17610.47|9
1642325640000|2022-01-16 09:34:00|17730.51|17610.51|17728.48|17608.48|17730.8|17610.8|17728.42|17608.42|10
1642325650000|2022-01-16 09:34:10|17728.5|17608.5|17729.38|17609.38|17729.38|17609.38|17728.31|17608.31|10
1642325660000|2022-01-16 09:34:20|17729.1|17609.1|17730.23|17610.23|17730.23|17610.23|17729.1|17609.1|10
1642325670000|2022-01-16 09:34:30|17730.24|17610.24|17732.89|17612.89|17732.9|17612.9|17730.24|17610.24|9
1642325680000|2022-01-16 09:34:40|17732.56|17612.56|17733.53|17613.53|17733.69|17613.69|17732.56|17612.56|10
1642325690000|2022-01-16 09:34:50|17733.55|17613.55|17732.84|17612.84|17733.56|17613.56|17732.4|17612.4|10
1642325700000|2022-01-16 09:35:00|17732.77|17612.77|17732.67|17612.67|17733.03|17613.03|17732.55|17612.55|9
1642325710000|2022-01-16 09:35:10|17733.47|17613.47|17733.15|17613.15|17733.65|17613.65|17732.96|17612.96|7
1642325720000|2022-01-16 09:35:20|17733.88|17613.88|17732.38|17612.38|17733.88|17613.88|17732.38|17612.38|9
1642325730000|2022-01-16 09:35:30|17732.36|17612.36|17731.8|17611.8|17732.36|17612.36|17731.8|17611.8|10
1642325740000|2022-01-16 09:35:40|17731.84|17611.84|17731.82|17611.82|17731.96|17611.96|17731.16|17611.16|10
1642325750000|2022-01-16 09:35:50|17731.97|17611.97|17732.15|17612.15|17732.24|17612.24|17731.79|17611.79|8
1642325760000|2022-01-16 09:36:00|17732.49|17612.49|17731.39|17611.39|17732.49|17612.49|17731.39|17611.39|9
1642325770000|2022-01-16 09:36:10|17730.66|17610.66|17729.9|17609.9|17731.02|17611.02|17729.9|17609.9|10
1642325780000|2022-01-16 09:36:20|17729.54|17609.54|17729.05|17609.05|17729.54|17609.54|17728.84|17608.84|10
1642325790000|2022-01-16 09:36:30|17728.87|17608.87|17727.89|17607.89|17728.87|17608.87|17727.76|17607.76|10
1642325800000|2022-01-16 09:36:40|17727.91|17607.91|17728.7|17608.7|17728.72|17608.72|17727.91|17607.91|7
1642325810000|2022-01-16 09:36:50|17728.83|17608.83|17727.79|17607.79|17728.98|17608.98|17727.49|17607.49|10
1642325820000|2022-01-16 09:37:00|17727.46|17607.46|17726.86|17606.86|17727.46|17607.46|17726.54|17606.54|9
1642325830000|2022-01-16 09:37:10|17726.76|17606.76|17725.3|17605.3|17726.9|17606.9|17725.3|17605.3|10
1642325840000|2022-01-16 09:37:20|17725.2|17605.2|17722.64|17602.64|17725.2|17605.2|17722.64|17602.64|10
1642325850000|2022-01-16 09:37:30|17722.74|17602.74|17721.35|17601.35|17722.75|17602.75|17720.88|17600.88|9
1642325860000|2022-01-16 09:37:40|17721.26|17601.26|17721.87|17601.87|17722.51|17602.51|17721.26|17601.26|10
1642325870000|2022-01-16 09:37:50|17721.55|17601.55|17721.11|17601.11|17721.99|17601.99|17721.11|17601.11|9
1642325880000|2022-01-16 09:38:00|17721.13|17601.13|17721.45|17601.45|17721.51|17601.51|17721.06|17601.06|10
1642325890000|2022-01-16 09:38:10|17721.56|17601.56|17722.25|17602.25|17722.3|17602.3|17721.48|17601.48|10
1642325900000|2022-01-16 09:38:20|17722.42|17602.42|17722.62|17602.62|17722.93|17602.93|17722.26|17602.26|8
1642325910000|2022-01-16 09:38:30|17722.82|17602.82|17722.67|17602.67|17723.09|17603.09|17722.67|17602.67|9
1642325920000|2022-01-16 09:38:40|17722.59|17602.59|17722.18|17602.18|17722.94|17602.94|17722.17|17602.17|10
1642325930000|2022-01-16 09:38:50|17722.22|17602.22|17722.68|17602.68|17722.68|17602.68|17722.11|17602.11|10
1642325940000|2022-01-16 09:39:00|17722.58|17602.58|17723.22|17603.22|17723.22|17603.22|17722.23|17602.23|9
1642325950000|2022-01-16 09:39:10|17723.85|17603.85|17723.69|17603.69|17724.3|17604.3|17723.45|17603.45|9
1642325960000|2022-01-16 09:39:20|17723.72|17603.72|17723.39|17603.39|17723.89|17603.89|17723.39|17603.39|10
1642325970000|2022-01-16 09:39:30|17723.71|17603.71|17722.76|17602.76|17723.77|17603.77|17722.76|17602.76|9
1642325980000|2022-01-16 09:39:40|17722.74|17602.74|17724.54|17604.54|17724.54|17604.54|17722.74|17602.74|10
1642325990000|2022-01-16 09:39:50|17725.22|17605.22|17725.18|17605.18|17725.38|17605.38|17725.1|17605.1|9
1642326000000|2022-01-16 09:40:00|17724.76|17604.76|17726.55|17606.55|17726.55|17606.55|17724.76|17604.76|10
1642326010000|2022-01-16 09:40:10|17726.34|17606.34|17726.27|17606.27|17727.25|17607.25|17726.27|17606.27|9
1642326020000|2022-01-16 09:40:20|17726.8|17606.8|17724.91|17604.91|17726.8|17606.8|17724.91|17604.91|10
1642326030000|2022-01-16 09:40:30|17724.89|17604.89|17721.69|17601.69|17724.89|17604.89|17721.69|17601.69|10
1642326040000|2022-01-16 09:40:40|17721.04|17601.04|17715.84|17595.84|17721.18|17601.18|17715.84|17595.84|10
1642326050000|2022-01-16 09:40:50|17715.89|17595.89|17712.54|17592.54|17715.89|17595.89|17712.54|17592.54|10
1642326060000|2022-01-16 09:41:00|17712.77|17592.77|17710.14|17590.14|17712.81|17592.81|17710.14|17590.14|10
1642326070000|2022-01-16 09:41:10|17710.16|17590.16|17708.11|17588.11|17710.77|17590.77|17708.11|17588.11|10
1642326080000|2022-01-16 09:41:20|17708.34|17588.34|17708.47|17588.47|17708.82|17588.82|17708.24|17588.24|10
1642326090000|2022-01-16 09:41:30|17708.71|17588.71|17709.02|17589.02|17709.36|17589.36|17707.98|17587.98|10
1642326100000|2022-01-16 09:41:40|17709.35|17589.35|17711.66|17591.66|17711.66|17591.66|17709.35|17589.35|10
1642326110000|2022-01-16 09:41:50|17711.83|17591.83|17713.74|17593.74|17713.74|17593.74|17711.83|17591.83|10
1642326120000|2022-01-16 09:42:00|17714.45|17594.45|17717.83|17597.83|17717.83|17597.83|17714.45|17594.45|10
1642326130000|2022-01-16 09:42:10|17718.73|17598.73|17720.85|17600.85|17720.85|17600.85|17718.73|17598.73|10
1642326140000|2022-01-16 09:42:20|17720.4|17600.4|17722.5|17602.5|17722.5|17602.5|17720.4|17600.4|9
1642326150000|2022-01-16 09:42:30|17722.31|17602.31|17725.05|17605.05|17725.39|17605.39|17722.01|17602.01|10
1642326160000|2022-01-16 09:42:40|17725.44|17605.44|17728.02|17608.02|17728.02|17608.02|17725.44|17605.44|9
1642326170000|2022-01-16 09:42:50|17728.17|17608.17|17729.95|17609.95|17729.95|17609.95|17728.17|17608.17|10
1642326180000|2022-01-16 09:43:00|17729.86|17609.86|17731.37|17611.37|17731.73|17611.73|17729.86|17609.86|9
1642326190000|2022-01-16 09:43:10|17731.44|17611.44|17733.35|17613.35|17733.35|17613.35|17731.44|17611.44|10
1642326200000|2022-01-16 09:43:20|17733.22|17613.22|17734.52|17614.52|17734.8|17614.8|17733.12|17613.12|10
1642326210000|2022-01-16 09:43:30|17735.04|17615.04|17735.79|17615.79|17735.79|17615.79|17735.04|17615.04|10
1642326220000|2022-01-16 09:43:40|17735.55|17615.55|17737.03|17617.03|17737.29|17617.29|17735.55|17615.55|10
1642326230000|2022-01-16 09:43:50|17736.92|17616.92|17737.95|17617.95|17738.01|17618.01|17736.92|17616.92|9
1642326240000|2022-01-16 09:44:00|17737.93|17617.93|17737.11|17617.11|17737.93|17617.93|17736.72|17616.72|10
1642326250000|2022-01-16 09:44:10|17737.25|17617.25|17736.7|17616.7|17737.58|17617.58|17736.37|17616.37|10
1642326260000|2022-01-16 09:44:20|17736.6|17616.6|17737.02|17617.02|17737.02|17617.02|17736.6|17616.6|10
1642326270000|2022-01-16 09:44:30|17736.94|17616.94|17737.72|17617.72|17737.72|17617.72|17736.9|17616.9|9
1642326280000|2022-01-16 09:44:40|17737.81|17617.81|17737.88|17617.88|17738.02|17618.02|17737.81|17617.81|9
1642326290000|2022-01-16 09:44:50|17737.91|17617.91|17737.88|17617.88|17738.39|17618.39|17737.81|17617.81|9
1642326300000|2022-01-16 09:45:00|17737.95|17617.95|17737|17617|17738.21|17618.21|17737|17617|10
1642326310000|2022-01-16 09:45:10|17736.95|17616.95|17736.77|17616.77|17737.35|17617.35|17736.64|17616.64|10
1642326320000|2022-01-16 09:45:20|17736.87|17616.87|17737.41|17617.41|17737.71|17617.71|17736.87|17616.87|10
1642326330000|2022-01-16 09:45:30|17737.55|17617.55|17739.24|17619.24|17739.24|17619.24|17737.55|17617.55|10
1642326340000|2022-01-16 09:45:40|17738.8|17618.8|17737.86|17617.86|17738.8|17618.8|17737.86|17617.86|10
1642326350000|2022-01-16 09:45:50|17737.98|17617.98|17737.08|17617.08|17737.98|17617.98|17737.08|17617.08|9
1642326360000|2022-01-16 09:46:00|17737.06|17617.06|17734.99|17614.99|17737.06|17617.06|17734.99|17614.99|10
1642326370000|2022-01-16 09:46:10|17735.03|17615.03|17734.96|17614.96|17735.33|17615.33|17734.65|17614.65|9
1642326380000|2022-01-16 09:46:20|17735.13|17615.13|17735.63|17615.63|17735.63|17615.63|17734.91|17614.91|9
1642326390000|2022-01-16 09:46:30|17735.25|17615.25|17734.06|17614.06|17735.33|17615.33|17734.06|17614.06|9
1642326400000|2022-01-16 09:46:40|17734.11|17614.11|17732.19|17612.19|17734.3|17614.3|17732.18|17612.18|10
1642326410000|2022-01-16 09:46:50|17732.03|17612.03|17730.73|17610.73|17732.03|17612.03|17730.41|17610.41|9
1642326420000|2022-01-16 09:47:00|17730.66|17610.66|17730.65|17610.65|17730.75|17610.75|17730.36|17610.36|9
1642326430000|2022-01-16 09:47:10|17730.57|17610.57|17731.68|17611.68|17731.68|17611.68|17730.23|17610.23|10
1642326440000|2022-01-16 09:47:20|17731.79|17611.79|17729.66|17609.66|17731.79|17611.79|17729.64|17609.64|10
1642326450000|2022-01-16 09:47:30|17729.5|17609.5|17728.9|17608.9|17729.62|17609.62|17728.9|17608.9|9
1642326460000|2022-01-16 09:47:40|17728.77|17608.77|17729.55|17609.55|17729.64|17609.64|17728.64|17608.64|10
1642326470000|2022-01-16 09:47:50|17729.23|17609.23|17730.5|17610.5|17730.5|17610.5|17729.23|17609.23|10
1642326480000|2022-01-16 09:48:00|17730.55|17610.55|17730.63|17610.63|17731.21|17611.21|17729.83|17609.83|10
1642326490000|2022-01-16 09:48:10|17730.57|17610.57|17730.72|17610.72|17731.65|17611.65|17730.57|17610.57|9
1642326500000|2022-01-16 09:48:20|17730.67|17610.67|17729.76|17609.76|17730.67|17610.67|17729.75|17609.75|9
1642326510000|2022-01-16 09:48:30|17729.85|17609.85|17727.96|17607.96|17730.31|17610.31|17727.6|17607.6|8
1642326520000|2022-01-16 09:48:40|17727.93|17607.93|17727.97|17607.97|17728.5|17608.5|17727.84|17607.84|9
1642326530000|2022-01-16 09:48:50|17727.68|17607.68|17727.39|17607.39|17727.68|17607.68|17727.39|17607.39|10
1642326540000|2022-01-16 09:49:00|17727.2|17607.2|17726.73|17606.73|17727.48|17607.48|17726.73|17606.73|8
1642326550000|2022-01-16 09:49:10|17726.63|17606.63|17726.79|17606.79|17727.18|17607.18|17726.63|17606.63|9
1642326560000|2022-01-16 09:49:20|17727.04|17607.04|17726.66|17606.66|17727.34|17607.34|17726.66|17606.66|8
1642326570000|2022-01-16 09:49:30|17726.78|17606.78|17727.32|17607.32|17727.32|17607.32|17726.55|17606.55|10
1642326580000|2022-01-16 09:49:40|17727.65|17607.65|17727.32|17607.32|17727.65|17607.65|17726.99|17606.99|10
1642326590000|2022-01-16 09:49:50|17727.41|17607.41|17727.92|17607.92|17728.08|17608.08|17727.22|17607.22|8
1642326600000|2022-01-16 09:50:00|17727.55|17607.55|17727.29|17607.29|17727.73|17607.73|17727.29|17607.29|7
1642326610000|2022-01-16 09:50:10|17727.54|17607.54|17728.95|17608.95|17728.95|17608.95|17727.3|17607.3|10
1642326620000|2022-01-16 09:50:20|17729.12|17609.12|17729.35|17609.35|17729.43|17609.43|17729.12|17609.12|8
1642326630000|2022-01-16 09:50:30|17729.36|17609.36|17729.15|17609.15|17729.36|17609.36|17728.95|17608.95|8
1642326640000|2022-01-16 09:50:40|17729.38|17609.38|17728.79|17608.79|17729.49|17609.49|17728.79|17608.79|7
1642326650000|2022-01-16 09:50:50|17728.78|17608.78|17729.46|17609.46|17729.52|17609.52|17728.66|17608.66|10
1642326660000|2022-01-16 09:51:00|17730.78|17610.78|17729.06|17609.06|17730.78|17610.78|17729.04|17609.04|9
1642326670000|2022-01-16 09:51:10|17728.82|17608.82|17728.22|17608.22|17728.82|17608.82|17728.08|17608.08|10
1642326680000|2022-01-16 09:51:20|17727.87|17607.87|17725.2|17605.2|17727.88|17607.88|17725.2|17605.2|9
1642326690000|2022-01-16 09:51:30|17724.65|17604.65|17723.35|17603.35|17724.65|17604.65|17723.34|17603.34|9
1642326700000|2022-01-16 09:51:40|17722.94|17602.94|17721.59|17601.59|17723.06|17603.06|17721.59|17601.59|9
1642326710000|2022-01-16 09:51:50|17721.17|17601.17|17720.58|17600.58|17721.17|17601.17|17720.58|17600.58|8
1642326720000|2022-01-16 09:52:00|17720.46|17600.46|17719.96|17599.96|17720.48|17600.48|17719.74|17599.74|8
1642326730000|2022-01-16 09:52:10|17720.4|17600.4|17719.24|17599.24|17720.4|17600.4|17719.24|17599.24|10
1642326740000|2022-01-16 09:52:20|17719.13|17599.13|17718.46|17598.46|17719.41|17599.41|17718.39|17598.39|9
1642326750000|2022-01-16 09:52:30|17717.93|17597.93|17718.2|17598.2|17718.22|17598.22|17717.88|17597.88|10
1642326760000|2022-01-16 09:52:40|17718.33|17598.33|17717.21|17597.21|17718.33|17598.33|17717.17|17597.17|10
1642326770000|2022-01-16 09:52:50|17717.18|17597.18|17716.46|17596.46|17717.18|17597.18|17716.24|17596.24|9
1642326780000|2022-01-16 09:53:00|17716.39|17596.39|17714.94|17594.94|17716.39|17596.39|17714.94|17594.94|9
1642326790000|2022-01-16 09:53:10|17715.13|17595.13|17714.85|17594.85|17715.14|17595.14|17714.66|17594.66|9
1642326800000|2022-01-16 09:53:20|17714.82|17594.82|17715.86|17595.86|17717.07|17597.07|17714.65|17594.65|9
1642326810000|2022-01-16 09:53:30|17716.08|17596.08|17718.63|17598.63|17718.63|17598.63|17716.01|17596.01|9
1642326820000|2022-01-16 09:53:40|17719.4|17599.4|17721.6|17601.6|17721.6|17601.6|17719.22|17599.22|10
1642326830000|2022-01-16 09:53:50|17721.62|17601.62|17724.02|17604.02|17724.02|17604.02|17721.62|17601.62|10
1642326840000|2022-01-16 09:54:00|17724.22|17604.22|17726.32|17606.32|17726.32|17606.32|17724.22|17604.22|10
1642326850000|2022-01-16 09:54:10|17726.93|17606.93|17727.47|17607.47|17727.47|17607.47|17726.63|17606.63|10
1642326860000|2022-01-16 09:54:20|17727.01|17607.01|17727.85|17607.85|17727.85|17607.85|17726.96|17606.96|10
1642326870000|2022-01-16 09:54:30|17727.72|17607.72|17726.89|17606.89|17728.03|17608.03|17726.89|17606.89|8
1642326880000|2022-01-16 09:54:40|17726.32|17606.32|17726.33|17606.33|17726.59|17606.59|17726.07|17606.07|9
1642326890000|2022-01-16 09:54:50|17726.36|17606.36|17727.19|17607.19|17727.23|17607.23|17726.36|17606.36|10
1642326900000|2022-01-16 09:55:00|17727.31|17607.31|17728.85|17608.85|17728.85|17608.85|17727.31|17607.31|10
1642326910000|2022-01-16 09:55:10|17728.87|17608.87|17729.46|17609.46|17729.46|17609.46|17728.84|17608.84|10
1642326920000|2022-01-16 09:55:20|17729.42|17609.42|17729.24|17609.24|17729.42|17609.42|17729.15|17609.15|8
1642326930000|2022-01-16 09:55:30|17729.26|17609.26|17726.68|17606.68|17729.26|17609.26|17726.68|17606.68|9
1642326940000|2022-01-16 09:55:40|17726.53|17606.53|17725.04|17605.04|17726.53|17606.53|17724.99|17604.99|10
1642326950000|2022-01-16 09:55:50|17724.99|17604.99|17724.68|17604.68|17724.99|17604.99|17724.3|17604.3|9
1642326960000|2022-01-16 09:56:00|17724.7|17604.7|17723.6|17603.6|17724.7|17604.7|17723.24|17603.24|6
1642326970000|2022-01-16 09:56:10|17722.95|17602.95|17722.5|17602.5|17723.33|17603.33|17722.5|17602.5|8
1642326980000|2022-01-16 09:56:20|17722.57|17602.57|17720.82|17600.82|17722.57|17602.57|17720.66|17600.66|10
1642326990000|2022-01-16 09:56:30|17720.24|17600.24|17718.73|17598.73|17720.24|17600.24|17718.69|17598.69|10
1642327000000|2022-01-16 09:56:40|17718.58|17598.58|17718.35|17598.35|17718.58|17598.58|17717.3|17597.3|10
1642327010000|2022-01-16 09:56:50|17718.2|17598.2|17718.02|17598.02|17718.46|17598.46|17718|17598|9
1642327020000|2022-01-16 09:57:00|17716.54|17596.54|17717.84|17597.84|17717.84|17597.84|17715.78|17595.78|10
1642327030000|2022-01-16 09:57:10|17718.03|17598.03|17717.32|17597.32|17718.35|17598.35|17717.32|17597.32|10
1642327040000|2022-01-16 09:57:20|17717.41|17597.41|17716.63|17596.63|17717.58|17597.58|17716.63|17596.63|8
1642327050000|2022-01-16 09:57:30|17716.98|17596.98|17716.67|17596.67|17717.01|17597.01|17716.67|17596.67|8
1642327060000|2022-01-16 09:57:40|17716.36|17596.36|17716.54|17596.54|17716.57|17596.57|17716.36|17596.36|8
1642327070000|2022-01-16 09:57:50|17716.96|17596.96|17716.82|17596.82|17716.96|17596.96|17716.69|17596.69|7
1642327080000|2022-01-16 09:58:00|17716.79|17596.79|17715.42|17595.42|17716.79|17596.79|17715.42|17595.42|8
1642327090000|2022-01-16 09:58:10|17715.58|17595.58|17715|17595|17715.58|17595.58|17715|17595|10
1642327100000|2022-01-16 09:58:20|17714.71|17594.71|17714.82|17594.82|17714.83|17594.83|17714.48|17594.48|9
1642327110000|2022-01-16 09:58:30|17714.63|17594.63|17714.78|17594.78|17714.78|17594.78|17714.37|17594.37|10
1642327120000|2022-01-16 09:58:40|17714.63|17594.63|17715.74|17595.74|17715.74|17595.74|17714.63|17594.63|8
1642327130000|2022-01-16 09:58:50|17715.56|17595.56|17715.62|17595.62|17715.69|17595.69|17715.15|17595.15|8
1642327140000|2022-01-16 09:59:00|17715.32|17595.32|17714.48|17594.48|17715.56|17595.56|17714.48|17594.48|8
1642327150000|2022-01-16 09:59:10|17714.69|17594.69|17715.35|17595.35|17715.35|17595.35|17714.62|17594.62|8
1642327160000|2022-01-16 09:59:20|17715.45|17595.45|17712.28|17592.28|17715.63|17595.63|17712.28|17592.28|10
1642327170000|2022-01-16 09:59:30|17712.55|17592.55|17709.92|17589.92|17712.55|17592.55|17709.92|17589.92|10
1642327180000|2022-01-16 09:59:40|17709.8|17589.8|17711.62|17591.62|17711.62|17591.62|17709.8|17589.8|9
1642327190000|2022-01-16 09:59:50|17712.04|17592.04|17712.71|17592.71|17712.71|17592.71|17712.04|17592.04|7
1642327200000|2022-01-16 10:00:00|17712.77|17592.77|17720.03|17600.03|17720.03|17600.03|17712.77|17592.77|10
1642327210000|2022-01-16 10:00:10|17720.02|17600.02|17722.5|17602.5|17722.5|17602.5|17720.02|17600.02|9
1642327220000|2022-01-16 10:00:20|17722.43|17602.43|17726.23|17606.23|17726.46|17606.46|17722.43|17602.43|10
1642327230000|2022-01-16 10:00:30|17726.78|17606.78|17728.71|17608.71|17728.81|17608.81|17726.54|17606.54|10
1642327240000|2022-01-16 10:00:40|17728.92|17608.92|17729.41|17609.41|17729.51|17609.51|17728.92|17608.92|10
1642327250000|2022-01-16 10:00:50|17728.67|17608.67|17728.55|17608.55|17728.93|17608.93|17728.52|17608.52|9
1642327260000|2022-01-16 10:01:00|17728.95|17608.95|17727.86|17607.86|17728.95|17608.95|17727.86|17607.86|10
1642327270000|2022-01-16 10:01:10|17727.81|17607.81|17728.13|17608.13|17728.3|17608.3|17727.42|17607.42|9
1642327280000|2022-01-16 10:01:20|17728|17608|17728.23|17608.23|17728.76|17608.76|17728|17608|10
1642327290000|2022-01-16 10:01:30|17728.18|17608.18|17727.98|17607.98|17729.02|17609.02|17727.98|17607.98|10
1642327300000|2022-01-16 10:01:40|17728.44|17608.44|17727.21|17607.21|17728.52|17608.52|17727.16|17607.16|10
1642327310000|2022-01-16 10:01:50|17727.08|17607.08|17726.56|17606.56|17727.24|17607.24|17726.53|17606.53|10
1642327320000|2022-01-16 10:02:00|17726.51|17606.51|17724.78|17604.78|17726.51|17606.51|17724.38|17604.38|10
1642327330000|2022-01-16 10:02:10|17724.67|17604.67|17725.15|17605.15|17725.15|17605.15|17723.75|17603.75|10
1642327340000|2022-01-16 10:02:20|17724.96|17604.96|17724.89|17604.89|17724.98|17604.98|17724.81|17604.81|9
1642327350000|2022-01-16 10:02:30|17724.73|17604.73|17724.67|17604.67|17725.13|17605.13|17724.34|17604.34|9
1642327360000|2022-01-16 10:02:40|17724.8|17604.8|17723.95|17603.95|17724.89|17604.89|17723.62|17603.62|10
1642327370000|2022-01-16 10:02:50|17724.19|17604.19|17724.5|17604.5|17724.5|17604.5|17724.13|17604.13|10
1642327380000|2022-01-16 10:03:00|17724.69|17604.69|17724.5|17604.5|17725.03|17605.03|17724.38|17604.38|7
1642327390000|2022-01-16 10:03:10|17723.66|17603.66|17723.07|17603.07|17723.66|17603.66|17722.82|17602.82|8
1642327400000|2022-01-16 10:03:20|17723.28|17603.28|17722.99|17602.99|17723.36|17603.36|17722.7|17602.7|8
1642327410000|2022-01-16 10:03:30|17722.95|17602.95|17725.13|17605.13|17725.13|17605.13|17722.81|17602.81|10
1642327420000|2022-01-16 10:03:40|17724.93|17604.93|17727.02|17607.02|17727.02|17607.02|17724.93|17604.93|10
1642327430000|2022-01-16 10:03:50|17727.17|17607.17|17728.26|17608.26|17728.26|17608.26|17727.17|17607.17|9
1642327440000|2022-01-16 10:04:00|17728.35|17608.35|17728.98|17608.98|17729.11|17609.11|17728.35|17608.35|8
1642327450000|2022-01-16 10:04:10|17729.15|17609.15|17730.31|17610.31|17730.31|17610.31|17728.82|17608.82|9
1642327460000|2022-01-16 10:04:20|17730.67|17610.67|17732.44|17612.44|17732.44|17612.44|17730.53|17610.53|9
1642327470000|2022-01-16 10:04:30|17732.63|17612.63|17732.32|17612.32|17733.04|17613.04|17732.32|17612.32|9
1642327480000|2022-01-16 10:04:40|17732.78|17612.78|17732.93|17612.93|17733.3|17613.3|17732.78|17612.78|9
1642327490000|2022-01-16 10:04:50|17733.05|17613.05|17733.6|17613.6|17733.89|17613.89|17732.86|17612.86|9
1642327500000|2022-01-16 10:05:00|17733.74|17613.74|17735.96|17615.96|17735.96|17615.96|17733.74|17613.74|10
1642327510000|2022-01-16 10:05:10|17736.09|17616.09|17738.71|17618.71|17739.12|17619.12|17736.09|17616.09|10
1642327520000|2022-01-16 10:05:20|17739.17|17619.17|17740.1|17620.1|17740.63|17620.63|17739.12|17619.12|10
1642327530000|2022-01-16 10:05:30|17740.25|17620.25|17741.72|17621.72|17742.21|17622.21|17740.25|17620.25|10
1642327540000|2022-01-16 10:05:40|17742.26|17622.26|17741.87|17621.87|17742.53|17622.53|17741.65|17621.65|9
1642327550000|2022-01-16 10:05:50|17741.83|17621.83|17742.53|17622.53|17742.59|17622.59|17741.77|17621.77|10
1642327560000|2022-01-16 10:06:00|17743.12|17623.12|17744.44|17624.44|17744.44|17624.44|17742.91|17622.91|10
1642327570000|2022-01-16 10:06:10|17744.36|17624.36|17745.82|17625.82|17746.04|17626.04|17744.36|17624.36|9
1642327580000|2022-01-16 10:06:20|17746.02|17626.02|17746.44|17626.44|17746.44|17626.44|17745.83|17625.83|10
1642327590000|2022-01-16 10:06:30|17746.82|17626.82|17747.68|17627.68|17748.29|17628.29|17746.82|17626.82|9
1642327600000|2022-01-16 10:06:40|17747.52|17627.52|17747.96|17627.96|17747.96|17627.96|17746.97|17626.97|9
1642327610000|2022-01-16 10:06:50|17747.79|17627.79|17747.53|17627.53|17747.93|17627.93|17747.52|17627.52|9
1642327620000|2022-01-16 10:07:00|17747.59|17627.59|17747.8|17627.8|17747.8|17627.8|17747.18|17627.18|9
1642327630000|2022-01-16 10:07:10|17747.72|17627.72|17748.92|17628.92|17748.92|17628.92|17747.39|17627.39|8
1642327640000|2022-01-16 10:07:20|17749.21|17629.21|17748.88|17628.88|17749.27|17629.27|17748.88|17628.88|9
1642327650000|2022-01-16 10:07:30|17748.93|17628.93|17749.71|17629.71|17749.71|17629.71|17748.73|17628.73|9
1642327660000|2022-01-16 10:07:40|17749.76|17629.76|17751.24|17631.24|17751.24|17631.24|17749.76|17629.76|9
1642327670000|2022-01-16 10:07:50|17750.94|17630.94|17753.83|17633.83|17753.83|17633.83|17750.94|17630.94|10
1642327680000|2022-01-16 10:08:00|17754.23|17634.23|17758.76|17638.76|17758.76|17638.76|17754.23|17634.23|10
1642327690000|2022-01-16 10:08:10|17758.87|17638.87|17759.42|17639.42|17760.37|17640.37|17758.87|17638.87|10
1642327700000|2022-01-16 10:08:20|17759.81|17639.81|17760.79|17640.79|17761.27|17641.27|17759.81|17639.81|10
1642327710000|2022-01-16 10:08:30|17760.63|17640.63|17761.39|17641.39|17761.48|17641.48|17760.5|17640.5|10
1642327720000|2022-01-16 10:08:40|17761.21|17641.21|17761.81|17641.81|17762.21|17642.21|17760.6|17640.6|10
1642327730000|2022-01-16 10:08:50|17762.02|17642.02|17761.6|17641.6|17762.02|17642.02|17761.27|17641.27|10
1642327740000|2022-01-16 10:09:00|17761.37|17641.37|17761.77|17641.77|17761.83|17641.83|17761.37|17641.37|9
1642327750000|2022-01-16 10:09:10|17761.09|17641.09|17760.79|17640.79|17761.09|17641.09|17760.45|17640.45|10
1642327760000|2022-01-16 10:09:20|17759.6|17639.6|17757.51|17637.51|17759.6|17639.6|17757.51|17637.51|10
1642327770000|2022-01-16 10:09:30|17757.5|17637.5|17758.63|17638.63|17758.67|17638.67|17757.5|17637.5|9
1642327780000|2022-01-16 10:09:40|17758.73|17638.73|17759.75|17639.75|17759.76|17639.76|17757.82|17637.82|9
1642327790000|2022-01-16 10:09:50|17759.77|17639.77|17760.4|17640.4|17760.41|17640.41|17759.77|17639.77|8
1642327800000|2022-01-16 10:10:00|17760.32|17640.32|17760.02|17640.02|17760.32|17640.32|17759.73|17639.73|8
1642327810000|2022-01-16 10:10:10|17759.89|17639.89|17759.38|17639.38|17760.13|17640.13|17759.31|17639.31|10
1642327820000|2022-01-16 10:10:20|17759.35|17639.35|17760.64|17640.64|17760.64|17640.64|17759.35|17639.35|10
1642327830000|2022-01-16 10:10:30|17760.65|17640.65|17760.49|17640.49|17760.98|17640.98|17760.49|17640.49|10
1642327840000|2022-01-16 10:10:40|17760.54|17640.54|17759.19|17639.19|17760.54|17640.54|17759.19|17639.19|10
1642327850000|2022-01-16 10:10:50|17759.03|17639.03|17757.54|17637.54|17759.19|17639.19|17757.14|17637.14|10
1642327860000|2022-01-16 10:11:00|17757.3|17637.3|17757.27|17637.27|17757.32|17637.32|17756.66|17636.66|9
1642327870000|2022-01-16 10:11:10|17757.37|17637.37|17758.22|17638.22|17758.25|17638.25|17757.19|17637.19|10
1642327880000|2022-01-16 10:11:20|17757.97|17637.97|17757.45|17637.45|17757.97|17637.97|17756.66|17636.66|9
1642327890000|2022-01-16 10:11:30|17757.71|17637.71|17756.92|17636.92|17758.01|17638.01|17756.73|17636.73|10
1642327900000|2022-01-16 10:11:40|17757.02|17637.02|17757.82|17637.82|17757.82|17637.82|17756.78|17636.78|10
1642327910000|2022-01-16 10:11:50|17757.68|17637.68|17759.02|17639.02|17759.1|17639.1|17757.68|17637.68|10
1642327920000|2022-01-16 10:12:00|17758.97|17638.97|17756.28|17636.28|17758.97|17638.97|17756.16|17636.16|10
1642327930000|2022-01-16 10:12:10|17756.21|17636.21|17757.06|17637.06|17757.06|17637.06|17756.18|17636.18|10
1642327940000|2022-01-16 10:12:20|17756.94|17636.94|17757.04|17637.04|17757.09|17637.09|17756.5|17636.5|9
1642327950000|2022-01-16 10:12:30|17757.28|17637.28|17759.7|17639.7|17759.7|17639.7|17757.28|17637.28|10
1642327960000|2022-01-16 10:12:40|17759.9|17639.9|17760.48|17640.48|17760.6|17640.6|17759.9|17639.9|8
1642327970000|2022-01-16 10:12:50|17760.51|17640.51|17760.43|17640.43|17760.51|17640.51|17759.86|17639.86|10
1642327980000|2022-01-16 10:13:00|17760.56|17640.56|17760.28|17640.28|17760.72|17640.72|17760.11|17640.11|10
1642327990000|2022-01-16 10:13:10|17760.27|17640.27|17761.1|17641.1|17761.1|17641.1|17759.15|17639.15|10
1642328000000|2022-01-16 10:13:20|17760.76|17640.76|17761.23|17641.23|17761.72|17641.72|17760.76|17640.76|8
1642328010000|2022-01-16 10:13:30|17761.47|17641.47|17762.12|17642.12|17762.22|17642.22|17761.17|17641.17|10
1642328020000|2022-01-16 10:13:40|17761.96|17641.96|17762.48|17642.48|17762.59|17642.59|17761.96|17641.96|9
1642328030000|2022-01-16 10:13:50|17762.61|17642.61|17762.92|17642.92|17762.92|17642.92|17762.27|17642.27|8
1642328040000|2022-01-16 10:14:00|17763.03|17643.03|17764.03|17644.03|17764.76|17644.76|17763.03|17643.03|10
1642328050000|2022-01-16 10:14:10|17763.77|17643.77|17763.08|17643.08|17765.17|17645.17|17763.05|17643.05|10
1642328060000|2022-01-16 10:14:20|17763.04|17643.04|17763.31|17643.31|17763.6|17643.6|17762.51|17642.51|10
1642328070000|2022-01-16 10:14:30|17763.4|17643.4|17763.79|17643.79|17763.79|17643.79|17763.14|17643.14|9
1642328080000|2022-01-16 10:14:40|17763.64|17643.64|17763.74|17643.74|17764.59|17644.59|17763.64|17643.64|10
1642328090000|2022-01-16 10:14:50|17764.22|17644.22|17764.82|17644.82|17764.9|17644.9|17764.15|17644.15|9
1642328100000|2022-01-16 10:15:00|17764.83|17644.83|17765.09|17645.09|17765.45|17645.45|17764.76|17644.76|9
1642328110000|2022-01-16 10:15:10|17765.08|17645.08|17764.07|17644.07|17765.83|17645.83|17764.07|17644.07|9
1642328120000|2022-01-16 10:15:20|17764.04|17644.04|17763.99|17643.99|17764.18|17644.18|17763.68|17643.68|8
1642328130000|2022-01-16 10:15:30|17763.87|17643.87|17763.88|17643.88|17764.14|17644.14|17763.87|17643.87|7
1642328140000|2022-01-16 10:15:40|17763.81|17643.81|17764.89|17644.89|17764.89|17644.89|17763.81|17643.81|9
1642328150000|2022-01-16 10:15:50|17766.86|17646.86|17770.56|17650.56|17770.56|17650.56|17766.8|17646.8|10
1642328160000|2022-01-16 10:16:00|17771.04|17651.04|17772.9|17652.9|17773.13|17653.13|17771.04|17651.04|9
1642328170000|2022-01-16 10:16:10|17772.59|17652.59|17773.71|17653.71|17773.71|17653.71|17772.03|17652.03|10
1642328180000|2022-01-16 10:16:20|17774.03|17654.03|17776.27|17656.27|17776.27|17656.27|17774.03|17654.03|10
1642328190000|2022-01-16 10:16:30|17777.74|17657.74|17777.5|17657.5|17778.11|17658.11|17777.14|17657.14|10
1642328200000|2022-01-16 10:16:40|17777.72|17657.72|17776.78|17656.78|17777.72|17657.72|17776.78|17656.78|9
1642328210000|2022-01-16 10:16:50|17776.74|17656.74|17780.5|17660.5|17780.5|17660.5|17776.66|17656.66|9
1642328220000|2022-01-16 10:17:00|17780.53|17660.53|17779.95|17659.95|17781.67|17661.67|17779.91|17659.91|10
1642328230000|2022-01-16 10:17:10|17779.56|17659.56|17778.18|17658.18|17779.56|17659.56|17778.18|17658.18|10
1642328240000|2022-01-16 10:17:20|17778.21|17658.21|17778.88|17658.88|17778.88|17658.88|17778.13|17658.13|9
1642328250000|2022-01-16 10:17:30|17778.99|17658.99|17779.43|17659.43|17779.43|17659.43|17778.91|17658.91|9
1642328260000|2022-01-16 10:17:40|17779.29|17659.29|17779.49|17659.49|17779.73|17659.73|17779.29|17659.29|10
1642328270000|2022-01-16 10:17:50|17779.74|17659.74|17781.57|17661.57|17781.57|17661.57|17779.74|17659.74|9
1642328280000|2022-01-16 10:18:00|17781.84|17661.84|17783.02|17663.02|17783.02|17663.02|17781.51|17661.51|10
1642328290000|2022-01-16 10:18:10|17783.28|17663.28|17784.49|17664.49|17784.49|17664.49|17783.28|17663.28|9
1642328300000|2022-01-16 10:18:20|17785.4|17665.4|17784.17|17664.17|17785.86|17665.86|17784.17|17664.17|10
1642328310000|2022-01-16 10:18:30|17783.68|17663.68|17784.12|17664.12|17784.44|17664.44|17783.31|17663.31|10
1642328320000|2022-01-16 10:18:40|17784.4|17664.4|17784.55|17664.55|17784.63|17664.63|17784.01|17664.01|10
1642328330000|2022-01-16 10:18:50|17784.64|17664.64|17785.23|17665.23|17785.59|17665.59|17784.64|17664.64|9
1642328340000|2022-01-16 10:19:00|17785.33|17665.33|17785.78|17665.78|17786.3|17666.3|17785.22|17665.22|8
1642328350000|2022-01-16 10:19:10|17786.22|17666.22|17785.32|17665.32|17786.53|17666.53|17785.32|17665.32|8
1642328360000|2022-01-16 10:19:20|17785.33|17665.33|17784.71|17664.71|17785.33|17665.33|17784.67|17664.67|9
1642328370000|2022-01-16 10:19:30|17784.48|17664.48|17784.34|17664.34|17784.48|17664.48|17784.25|17664.25|7
1642328380000|2022-01-16 10:19:40|17784.17|17664.17|17785.2|17665.2|17785.2|17665.2|17783.96|17663.96|9
1642328390000|2022-01-16 10:19:50|17785.51|17665.51|17784.61|17664.61|17785.98|17665.98|17784.61|17664.61|10
1642328400000|2022-01-16 10:20:00|17784.84|17664.84|17785.23|17665.23|17785.54|17665.54|17784.71|17664.71|10
1642328410000|2022-01-16 10:20:10|17785.12|17665.12|17783.23|17663.23|17785.12|17665.12|17783.23|17663.23|10
1642328420000|2022-01-16 10:20:20|17783.14|17663.14|17784.71|17664.71|17784.98|17664.98|17783.14|17663.14|9
1642328430000|2022-01-16 10:20:30|17784.62|17664.62|17784.03|17664.03|17785.19|17665.19|17783.93|17663.93|10
1642328440000|2022-01-16 10:20:40|17784|17664|17783.78|17663.78|17784.75|17664.75|17783.78|17663.78|10
1642328450000|2022-01-16 10:20:50|17783.69|17663.69|17784.24|17664.24|17784.24|17664.24|17783.69|17663.69|8
1642328460000|2022-01-16 10:21:00|17784.23|17664.23|17781.12|17661.12|17784.35|17664.35|17781.12|17661.12|10
1642328470000|2022-01-16 10:21:10|17780.93|17660.93|17778.38|17658.38|17781.09|17661.09|17776.95|17656.95|10
1642328480000|2022-01-16 10:21:20|17778.34|17658.34|17781|17661|17781|17661|17778.34|17658.34|10
1642328490000|2022-01-16 10:21:30|17780.99|17660.99|17780.99|17660.99|17780.99|17660.99|17780.58|17660.58|10
1642328500000|2022-01-16 10:21:40|17780.62|17660.62|17779.37|17659.37|17780.62|17660.62|17779.37|17659.37|9
1642328510000|2022-01-16 10:21:50|17779.27|17659.27|17778.89|17658.89|17779.27|17659.27|17778.78|17658.78|10
1642328520000|2022-01-16 10:22:00|17778.79|17658.79|17779.64|17659.64|17779.69|17659.69|17778.79|17658.79|9
1642328530000|2022-01-16 10:22:10|17779.45|17659.45|17779.17|17659.17|17779.58|17659.58|17778.98|17658.98|10
1642328540000|2022-01-16 10:22:20|17779.25|17659.25|17782.45|17662.45|17782.45|17662.45|17779.25|17659.25|10
1642328550000|2022-01-16 10:22:30|17782.49|17662.49|17784.34|17664.34|17784.34|17664.34|17782.49|17662.49|10
1642328560000|2022-01-16 10:22:40|17784.27|17664.27|17785.56|17665.56|17785.56|17665.56|17784.27|17664.27|9
1642328570000|2022-01-16 10:22:50|17785.93|17665.93|17784.75|17664.75|17786.46|17666.46|17784.75|17664.75|8
1642328580000|2022-01-16 10:23:00|17785.22|17665.22|17786.48|17666.48|17786.48|17666.48|17785.03|17665.03|9
1642328590000|2022-01-16 10:23:10|17786.7|17666.7|17785.65|17665.65|17787.04|17667.04|17785.47|17665.47|9
1642328600000|2022-01-16 10:23:20|17785.52|17665.52|17785.64|17665.64|17786.04|17666.04|17785.44|17665.44|10
1642328610000|2022-01-16 10:23:30|17785.96|17665.96|17785.42|17665.42|17786.2|17666.2|17785.37|17665.37|10
1642328620000|2022-01-16 10:23:40|17786.04|17666.04|17786.14|17666.14|17786.57|17666.57|17785.85|17665.85|9
1642328630000|2022-01-16 10:23:50|17786.24|17666.24|17787.99|17667.99|17787.99|17667.99|17785.81|17665.81|9
1642328640000|2022-01-16 10:24:00|17787.92|17667.92|17788.5|17668.5|17788.57|17668.57|17787.8|17667.8|9
1642328650000|2022-01-16 10:24:10|17788.52|17668.52|17788.41|17668.41|17788.71|17668.71|17787.84|17667.84|9
1642328660000|2022-01-16 10:24:20|17789.14|17669.14|17790.02|17670.02|17790.02|17670.02|17788.2|17668.2|10
1642328670000|2022-01-16 10:24:30|17790.89|17670.89|17792.31|17672.31|17792.58|17672.58|17790.89|17670.89|10
1642328680000|2022-01-16 10:24:40|17792.11|17672.11|17790.45|17670.45|17792.55|17672.55|17790.45|17670.45|9
1642328690000|2022-01-16 10:24:50|17791.03|17671.03|17790.5|17670.5|17791.09|17671.09|17790.34|17670.34|9
1642328700000|2022-01-16 10:25:00|17790.39|17670.39|17790.64|17670.64|17790.76|17670.76|17790.39|17670.39|8
1642328710000|2022-01-16 10:25:10|17790.5|17670.5|17790.26|17670.26|17790.52|17670.52|17789.92|17669.92|10
1642328720000|2022-01-16 10:25:20|17790.23|17670.23|17790.3|17670.3|17790.37|17670.37|17789.87|17669.87|9
1642328730000|2022-01-16 10:25:30|17790.28|17670.28|17790.96|17670.96|17790.96|17670.96|17790.28|17670.28|8
1642328740000|2022-01-16 10:25:40|17790.72|17670.72|17788.8|17668.8|17790.75|17670.75|17788.8|17668.8|10
1642328750000|2022-01-16 10:25:50|17789.23|17669.23|17788.3|17668.3|17789.23|17669.23|17788.3|17668.3|9
1642328760000|2022-01-16 10:26:00|17787.93|17667.93|17788.67|17668.67|17788.8|17668.8|17787.57|17667.57|9
1642328770000|2022-01-16 10:26:10|17788.44|17668.44|17787.53|17667.53|17788.44|17668.44|17787.21|17667.21|8
1642328780000|2022-01-16 10:26:20|17787.59|17667.59|17787.17|17667.17|17787.82|17667.82|17787.13|17667.13|8
1642328790000|2022-01-16 10:26:30|17787.22|17667.22|17787.1|17667.1|17787.22|17667.22|17786.89|17666.89|9
1642328800000|2022-01-16 10:26:40|17786.99|17666.99|17787.53|17667.53|17787.62|17667.62|17786.99|17666.99|7
1642328810000|2022-01-16 10:26:50|17787.98|17667.98|17787.89|17667.89|17787.98|17667.98|17787.49|17667.49|9
1642328820000|2022-01-16 10:27:00|17788.04|17668.04|17788.6|17668.6|17788.6|17668.6|17787.9|17667.9|8
1642328830000|2022-01-16 10:27:10|17788.46|17668.46|17789.23|17669.23|17789.23|17669.23|17788.46|17668.46|9
1642328840000|2022-01-16 10:27:20|17788.64|17668.64|17788.85|17668.85|17789.03|17669.03|17788.49|17668.49|10
1642328850000|2022-01-16 10:27:30|17788.78|17668.78|17788.84|17668.84|17789.16|17669.16|17788.71|17668.71|10
1642328860000|2022-01-16 10:27:40|17789.14|17669.14|17790.16|17670.16|17790.25|17670.25|17789.14|17669.14|9
1642328870000|2022-01-16 10:27:50|17790.35|17670.35|17790.76|17670.76|17790.99|17670.99|17790.34|17670.34|9
1642328880000|2022-01-16 10:28:00|17790.99|17670.99|17789.54|17669.54|17790.99|17670.99|17789.07|17669.07|10
1642328890000|2022-01-16 10:28:10|17789.59|17669.59|17789.49|17669.49|17789.91|17669.91|17789.49|17669.49|9
1642328900000|2022-01-16 10:28:20|17789.99|17669.99|17789.99|17669.99|17790.75|17670.75|17789.35|17669.35|10
1642328910000|2022-01-16 10:28:30|17789.89|17669.89|17789.86|17669.86|17789.89|17669.89|17789.42|17669.42|10
1642328920000|2022-01-16 10:28:40|17789.83|17669.83|17790.89|17670.89|17790.89|17670.89|17789.83|17669.83|10
1642328930000|2022-01-16 10:28:50|17791.5|17671.5|17795.03|17675.03|17795.03|17675.03|17791.5|17671.5|10
1642328940000|2022-01-16 10:29:00|17795.1|17675.1|17794.81|17674.81|17795.1|17675.1|17793.33|17673.33|10
1642328950000|2022-01-16 10:29:10|17794.92|17674.92|17795.74|17675.74|17795.74|17675.74|17794.53|17674.53|10
1642328960000|2022-01-16 10:29:20|17796.18|17676.18|17796.33|17676.33|17796.4|17676.4|17795.78|17675.78|10
1642328970000|2022-01-16 10:29:30|17796.14|17676.14|17795.87|17675.87|17796.14|17676.14|17794.71|17674.71|10
1642328980000|2022-01-16 10:29:40|17796|17676|17793.65|17673.65|17796|17676|17793.65|17673.65|10
1642328990000|2022-01-16 10:29:50|17793.72|17673.72|17794.73|17674.73|17795.15|17675.15|17793.72|17673.72|10
1642329000000|2022-01-16 10:30:00|17794.69|17674.69|17793.25|17673.25|17794.69|17674.69|17793.25|17673.25|10
1642329010000|2022-01-16 10:30:10|17793.87|17673.87|17793.69|17673.69|17793.89|17673.89|17793.29|17673.29|10
1642329020000|2022-01-16 10:30:20|17793.42|17673.42|17788.86|17668.86|17793.42|17673.42|17788.86|17668.86|10
1642329030000|2022-01-16 10:30:30|17788.37|17668.37|17784.64|17664.64|17788.37|17668.37|17783.75|17663.75|10
1642329040000|2022-01-16 10:30:40|17784.85|17664.85|17783.54|17663.54|17784.85|17664.85|17783.54|17663.54|10
1642329050000|2022-01-16 10:30:50|17781.94|17661.94|17780.5|17660.5|17781.94|17661.94|17780.02|17660.02|8
1642329060000|2022-01-16 10:31:00|17780.49|17660.49|17781.25|17661.25|17781.37|17661.37|17779.99|17659.99|10
1642329070000|2022-01-16 10:31:10|17781.17|17661.17|17779.79|17659.79|17781.17|17661.17|17779.75|17659.75|10
1642329080000|2022-01-16 10:31:20|17779.59|17659.59|17781.39|17661.39|17781.39|17661.39|17779.13|17659.13|10
1642329090000|2022-01-16 10:31:30|17781.6|17661.6|17781.12|17661.12|17781.84|17661.84|17781.12|17661.12|10
1642329100000|2022-01-16 10:31:40|17781.06|17661.06|17780.54|17660.54|17781.21|17661.21|17779.85|17659.85|10
1642329110000|2022-01-16 10:31:50|17780.47|17660.47|17781.29|17661.29|17781.33|17661.33|17780.47|17660.47|9
1642329120000|2022-01-16 10:32:00|17781.23|17661.23|17781.16|17661.16|17781.37|17661.37|17781.16|17661.16|9
1642329130000|2022-01-16 10:32:10|17780.88|17660.88|17781.32|17661.32|17781.59|17661.59|17780.46|17660.46|10
1642329140000|2022-01-16 10:32:20|17782.09|17662.09|17781|17661|17782.09|17662.09|17781|17661|10
1642329150000|2022-01-16 10:32:30|17780.97|17660.97|17780.21|17660.21|17780.97|17660.97|17780.17|17660.17|10
1642329160000|2022-01-16 10:32:40|17780.31|17660.31|17779.2|17659.2|17780.56|17660.56|17779.2|17659.2|10
1642329170000|2022-01-16 10:32:50|17779.04|17659.04|17776.04|17656.04|17779.08|17659.08|17776.04|17656.04|10
1642329180000|2022-01-16 10:33:00|17776.09|17656.09|17775.33|17655.33|17776.12|17656.12|17775.24|17655.24|10
1642329190000|2022-01-16 10:33:10|17775.44|17655.44|17778.12|17658.12|17778.14|17658.14|17775.38|17655.38|10
1642329200000|2022-01-16 10:33:20|17778.49|17658.49|17779.69|17659.69|17779.69|17659.69|17778.03|17658.03|8
1642329210000|2022-01-16 10:33:30|17779.59|17659.59|17776.48|17656.48|17779.59|17659.59|17776.48|17656.48|10
1642329220000|2022-01-16 10:33:40|17776.72|17656.72|17773.79|17653.79|17776.95|17656.95|17773.79|17653.79|9
1642329230000|2022-01-16 10:33:50|17773.7|17653.7|17773.17|17653.17|17774.12|17654.12|17772.94|17652.94|10
1642329240000|2022-01-16 10:34:00|17773.07|17653.07|17771.78|17651.78|17773.07|17653.07|17771.78|17651.78|10
1642329250000|2022-01-16 10:34:10|17771.92|17651.92|17769.84|17649.84|17771.92|17651.92|17769.66|17649.66|10
1642329260000|2022-01-16 10:34:20|17769.72|17649.72|17770.98|17650.98|17771.36|17651.36|17769.72|17649.72|10
1642329270000|2022-01-16 10:34:30|17771.52|17651.52|17770.12|17650.12|17772.04|17652.04|17769.76|17649.76|10
1642329280000|2022-01-16 10:34:40|17769.7|17649.7|17769.49|17649.49|17770.14|17650.14|17769.49|17649.49|10
1642329290000|2022-01-16 10:34:50|17769.61|17649.61|17769.75|17649.75|17770.25|17650.25|17769.61|17649.61|10
1642329300000|2022-01-16 10:35:00|17769.67|17649.67|17769.34|17649.34|17769.85|17649.85|17768.85|17648.85|10
1642329310000|2022-01-16 10:35:10|17769.3|17649.3|17768.33|17648.33|17769.66|17649.66|17768.22|17648.22|10
1642329320000|2022-01-16 10:35:20|17768.19|17648.19|17767.01|17647.01|17768.19|17648.19|17766.54|17646.54|10
1642329330000|2022-01-16 10:35:30|17767.35|17647.35|17769.02|17649.02|17769.02|17649.02|17767.35|17647.35|9
1642329340000|2022-01-16 10:35:40|17769.01|17649.01|17769.18|17649.18|17769.23|17649.23|17769.01|17649.01|7
1642329350000|2022-01-16 10:35:50|17768.96|17648.96|17768.59|17648.59|17768.96|17648.96|17768.52|17648.52|9
1642329360000|2022-01-16 10:36:00|17769.07|17649.07|17769.58|17649.58|17770.5|17650.5|17769.07|17649.07|10
1642329370000|2022-01-16 10:36:10|17770.64|17650.64|17773.83|17653.83|17774.29|17654.29|17770.64|17650.64|10
1642329380000|2022-01-16 10:36:20|17773.67|17653.67|17776.59|17656.59|17776.59|17656.59|17773.47|17653.47|10
1642329390000|2022-01-16 10:36:30|17776.8|17656.8|17782.41|17662.41|17782.41|17662.41|17776.8|17656.8|10
1642329400000|2022-01-16 10:36:40|17783.4|17663.4|17779.38|17659.38|17784.9|17664.9|17779.38|17659.38|10
1642329410000|2022-01-16 10:36:50|17779.53|17659.53|17777.87|17657.87|17780.1|17660.1|17777.87|17657.87|9
1642329420000|2022-01-16 10:37:00|17777.68|17657.68|17777.66|17657.66|17778.28|17658.28|17777.66|17657.66|10
1642329430000|2022-01-16 10:37:10|17777.65|17657.65|17779.02|17659.02|17779.02|17659.02|17777.65|17657.65|9
1642329440000|2022-01-16 10:37:20|17779.51|17659.51|17779.77|17659.77|17779.77|17659.77|17778.84|17658.84|10
1642329450000|2022-01-16 10:37:30|17780.11|17660.11|17780.62|17660.62|17780.62|17660.62|17780.09|17660.09|9
1642329460000|2022-01-16 10:37:40|17780.91|17660.91|17781.95|17661.95|17782.06|17662.06|17780.44|17660.44|9
1642329470000|2022-01-16 10:37:50|17782.26|17662.26|17781.28|17661.28|17782.32|17662.32|17780.8|17660.8|9
1642329480000|2022-01-16 10:38:00|17781.52|17661.52|17781.39|17661.39|17781.52|17661.52|17780.88|17660.88|9
1642329490000|2022-01-16 10:38:10|17781.79|17661.79|17782.11|17662.11|17782.11|17662.11|17781.79|17661.79|8
1642329500000|2022-01-16 10:38:20|17781.91|17661.91|17782.36|17662.36|17782.36|17662.36|17781.7|17661.7|8
1642329510000|2022-01-16 10:38:30|17782.38|17662.38|17782.03|17662.03|17782.38|17662.38|17781.5|17661.5|10
1642329520000|2022-01-16 10:38:40|17782.09|17662.09|17780.87|17660.87|17782.09|17662.09|17780.87|17660.87|10
1642329530000|2022-01-16 10:38:50|17780.85|17660.85|17781.57|17661.57|17781.7|17661.7|17780.85|17660.85|9
1642329540000|2022-01-16 10:39:00|17781.26|17661.26|17781.01|17661.01|17781.26|17661.26|17780.72|17660.72|9
1642329550000|2022-01-16 10:39:10|17781.29|17661.29|17779.9|17659.9|17781.29|17661.29|17779.86|17659.86|10
1642329560000|2022-01-16 10:39:20|17780.11|17660.11|17780.29|17660.29|17780.76|17660.76|17780.11|17660.11|9
1642329570000|2022-01-16 10:39:30|17780.18|17660.18|17781.14|17661.14|17781.14|17661.14|17779.97|17659.97|9
1642329580000|2022-01-16 10:39:40|17781.11|17661.11|17781.12|17661.12|17781.47|17661.47|17780.94|17660.94|9
1642329590000|2022-01-16 10:39:50|17781.36|17661.36|17782.89|17662.89|17782.9|17662.9|17781.36|17661.36|10
1642329600000|2022-01-16 10:40:00|17783.25|17663.25|17782.72|17662.72|17783.25|17663.25|17782.64|17662.64|10
1642329610000|2022-01-16 10:40:10|17782.61|17662.61|17785.19|17665.19|17785.19|17665.19|17782.05|17662.05|10
1642329620000|2022-01-16 10:40:20|17786.28|17666.28|17789.28|17669.28|17789.28|17669.28|17786.28|17666.28|10
1642329630000|2022-01-16 10:40:30|17789.3|17669.3|17790.35|17670.35|17790.35|17670.35|17789.3|17669.3|9
1642329640000|2022-01-16 10:40:40|17790.4|17670.4|17790.4|17670.4|17790.92|17670.92|17790.4|17670.4|9
1642329650000|2022-01-16 10:40:50|17790.07|17670.07|17789.86|17669.86|17790.19|17670.19|17789.64|17669.64|10
1642329660000|2022-01-16 10:41:00|17790.07|17670.07|17789.67|17669.67|17790.37|17670.37|17789.43|17669.43|10
1642329670000|2022-01-16 10:41:10|17789.63|17669.63|17790.47|17670.47|17790.47|17670.47|17789.63|17669.63|9
1642329680000|2022-01-16 10:41:20|17790.54|17670.54|17790.72|17670.72|17790.84|17670.84|17790.33|17670.33|9
1642329690000|2022-01-16 10:41:30|17790.54|17670.54|17790.28|17670.28|17790.54|17670.54|17789.32|17669.32|10
1642329700000|2022-01-16 10:41:40|17790.3|17670.3|17790.35|17670.35|17790.49|17670.49|17790.01|17670.01|8
1642329710000|2022-01-16 10:41:50|17790.51|17670.51|17789.98|17669.98|17790.66|17670.66|17789.98|17669.98|10
1642329720000|2022-01-16 10:42:00|17789.85|17669.85|17789.99|17669.99|17791.11|17671.11|17789.85|17669.85|10
1642329730000|2022-01-16 10:42:10|17789.66|17669.66|17790.57|17670.57|17790.57|17670.57|17789.21|17669.21|10
1642329740000|2022-01-16 10:42:20|17790.52|17670.52|17789.65|17669.65|17790.79|17670.79|17789.65|17669.65|10
1642329750000|2022-01-16 10:42:30|17789.35|17669.35|17789.07|17669.07|17789.51|17669.51|17788.62|17668.62|10
1642329760000|2022-01-16 10:42:40|17788.31|17668.31|17788.58|17668.58|17788.85|17668.85|17787.78|17667.78|10
1642329770000|2022-01-16 10:42:50|17788.51|17668.51|17788.49|17668.49|17789.2|17669.2|17788.49|17668.49|10
1642329780000|2022-01-16 10:43:00|17788.39|17668.39|17788.23|17668.23|17789|17669|17788.23|17668.23|9
1642329790000|2022-01-16 10:43:10|17787.1|17667.1|17786.25|17666.25|17787.1|17667.1|17785.91|17665.91|9
1642329800000|2022-01-16 10:43:20|17785.82|17665.82|17783.53|17663.53|17785.95|17665.95|17783.36|17663.36|10
1642329810000|2022-01-16 10:43:30|17782.97|17662.97|17782.93|17662.93|17783.54|17663.54|17782.65|17662.65|10
1642329820000|2022-01-16 10:43:40|17782.85|17662.85|17782.09|17662.09|17783.1|17663.1|17782.02|17662.02|9
1642329830000|2022-01-16 10:43:50|17782.12|17662.12|17782.01|17662.01|17782.46|17662.46|17781.55|17661.55|9
1642329840000|2022-01-16 10:44:00|17781.77|17661.77|17780.96|17660.96|17781.83|17661.83|17780.84|17660.84|9
1642329850000|2022-01-16 10:44:10|17780.9|17660.9|17782.01|17662.01|17782.01|17662.01|17780.9|17660.9|10
1642329860000|2022-01-16 10:44:20|17781.81|17661.81|17781.72|17661.72|17782.34|17662.34|17781.24|17661.24|10
1642329870000|2022-01-16 10:44:30|17781.66|17661.66|17781.17|17661.17|17781.66|17661.66|17781.03|17661.03|9
1642329880000|2022-01-16 10:44:40|17780.88|17660.88|17779.48|17659.48|17780.88|17660.88|17779.26|17659.26|10
1642329890000|2022-01-16 10:44:50|17779.74|17659.74|17781.01|17661.01|17781.07|17661.07|17779.74|17659.74|10
1642329900000|2022-01-16 10:45:00|17781.12|17661.12|17780.44|17660.44|17782.69|17662.69|17780.44|17660.44|10
1642329910000|2022-01-16 10:45:10|17780.23|17660.23|17776.51|17656.51|17780.23|17660.23|17776.51|17656.51|9
1642329920000|2022-01-16 10:45:20|17776.78|17656.78|17775.37|17655.37|17776.78|17656.78|17775.37|17655.37|9
1642329930000|2022-01-16 10:45:30|17775.42|17655.42|17774.25|17654.25|17775.48|17655.48|17774.25|17654.25|9
1642329940000|2022-01-16 10:45:40|17774.18|17654.18|17772.79|17652.79|17774.32|17654.32|17772.54|17652.54|9
1642329950000|2022-01-16 10:45:50|17772.6|17652.6|17772.35|17652.35|17772.81|17652.81|17772.35|17652.35|10
1642329960000|2022-01-16 10:46:00|17771.99|17651.99|17770.44|17650.44|17771.99|17651.99|17770.28|17650.28|10
1642329970000|2022-01-16 10:46:10|17769.7|17649.7|17769.51|17649.51|17769.77|17649.77|17769.45|17649.45|9
1642329980000|2022-01-16 10:46:20|17769.17|17649.17|17769.25|17649.25|17769.33|17649.33|17768.93|17648.93|10
1642329990000|2022-01-16 10:46:30|17769.26|17649.26|17768.11|17648.11|17769.34|17649.34|17767.54|17647.54|10
1642330000000|2022-01-16 10:46:40|17767.87|17647.87|17766.86|17646.86|17767.87|17647.87|17766.86|17646.86|10
1642330010000|2022-01-16 10:46:50|17766.74|17646.74|17766.24|17646.24|17766.74|17646.74|17765.94|17645.94|9
1642330020000|2022-01-16 10:47:00|17766.23|17646.23|17764.05|17644.05|17766.23|17646.23|17764.05|17644.05|10
1642330030000|2022-01-16 10:47:10|17763.13|17643.13|17761.62|17641.62|17763.42|17643.42|17761.62|17641.62|9
1642330040000|2022-01-16 10:47:20|17761.68|17641.68|17763.66|17643.66|17763.66|17643.66|17761.48|17641.48|8
1642330050000|2022-01-16 10:47:30|17763.68|17643.68|17759.9|17639.9|17763.86|17643.86|17759.9|17639.9|10
1642330060000|2022-01-16 10:47:40|17759.3|17639.3|17758.29|17638.29|17759.55|17639.55|17758.26|17638.26|9
1642330070000|2022-01-16 10:47:50|17758.42|17638.42|17757.08|17637.08|17758.59|17638.59|17756.98|17636.98|10
1642330080000|2022-01-16 10:48:00|17757.33|17637.33|17755.84|17635.84|17757.33|17637.33|17755.84|17635.84|8
1642330090000|2022-01-16 10:48:10|17755.74|17635.74|17753.6|17633.6|17755.9|17635.9|17753.6|17633.6|10
1642330100000|2022-01-16 10:48:20|17753.08|17633.08|17753.38|17633.38|17753.38|17633.38|17752.6|17632.6|10
1642330110000|2022-01-16 10:48:30|17753.5|17633.5|17753.11|17633.11|17753.77|17633.77|17753.11|17633.11|8
1642330120000|2022-01-16 10:48:40|17753.16|17633.16|17753.78|17633.78|17754|17634|17753.16|17633.16|10
1642330130000|2022-01-16 10:48:50|17753.72|17633.72|17753.66|17633.66|17753.86|17633.86|17753.38|17633.38|10
1642330140000|2022-01-16 10:49:00|17753.68|17633.68|17751.36|17631.36|17753.73|17633.73|17751.36|17631.36|9
1642330150000|2022-01-16 10:49:10|17751.31|17631.31|17750.42|17630.42|17751.64|17631.64|17750.42|17630.42|10
1642330160000|2022-01-16 10:49:20|17750.39|17630.39|17746.3|17626.3|17750.7|17630.7|17745.83|17625.83|10
1642330170000|2022-01-16 10:49:30|17746.22|17626.22|17746.28|17626.28|17746.75|17626.75|17746|17626|10
1642330180000|2022-01-16 10:49:40|17746.72|17626.72|17747.96|17627.96|17748.06|17628.06|17746.19|17626.19|9
1642330190000|2022-01-16 10:49:50|17747.81|17627.81|17745.31|17625.31|17747.81|17627.81|17745.05|17625.05|10
1642330200000|2022-01-16 10:50:00|17745.01|17625.01|17746.62|17626.62|17746.62|17626.62|17744.98|17624.98|10
1642330210000|2022-01-16 10:50:10|17747.03|17627.03|17748.62|17628.62|17749.17|17629.17|17747.03|17627.03|10
1642330220000|2022-01-16 10:50:20|17748.6|17628.6|17749.25|17629.25|17750.23|17630.23|17748.6|17628.6|10
1642330230000|2022-01-16 10:50:30|17748.99|17628.99|17749.34|17629.34|17749.61|17629.61|17748.92|17628.92|9
1642330240000|2022-01-16 10:50:40|17749.28|17629.28|17749.49|17629.49|17749.84|17629.84|17748.57|17628.57|10
1642330250000|2022-01-16 10:50:50|17749.36|17629.36|17748.85|17628.85|17749.36|17629.36|17748.4|17628.4|10
1642330260000|2022-01-16 10:51:00|17749.13|17629.13|17748.54|17628.54|17749.74|17629.74|17748.54|17628.54|9
1642330270000|2022-01-16 10:51:10|17749.1|17629.1|17746.98|17626.98|17749.1|17629.1|17746.98|17626.98|9
1642330280000|2022-01-16 10:51:20|17746.91|17626.91|17747.59|17627.59|17747.59|17627.59|17746.79|17626.79|9
1642330290000|2022-01-16 10:51:30|17747.74|17627.74|17749.23|17629.23|17749.51|17629.51|17747.74|17627.74|9
1642330300000|2022-01-16 10:51:40|17749.32|17629.32|17750.08|17630.08|17750.43|17630.43|17749.32|17629.32|9
1642330310000|2022-01-16 10:51:50|17749.72|17629.72|17750.65|17630.65|17750.68|17630.68|17749.72|17629.72|8
1642330320000|2022-01-16 10:52:00|17750.56|17630.56|17750.24|17630.24|17750.63|17630.63|17749.48|17629.48|9
1642330330000|2022-01-16 10:52:10|17750.26|17630.26|17750.15|17630.15|17750.26|17630.26|17749.91|17629.91|9
1642330340000|2022-01-16 10:52:20|17750.13|17630.13|17749.5|17629.5|17750.13|17630.13|17749.5|17629.5|9
1642330350000|2022-01-16 10:52:30|17749.22|17629.22|17746.6|17626.6|17749.22|17629.22|17746.6|17626.6|10
1642330360000|2022-01-16 10:52:40|17746.83|17626.83|17745.28|17625.28|17746.9|17626.9|17745.28|17625.28|10
1642330370000|2022-01-16 10:52:50|17744.71|17624.71|17742.08|17622.08|17744.8|17624.8|17742.08|17622.08|9
1642330380000|2022-01-16 10:53:00|17741.82|17621.82|17741.12|17621.12|17741.97|17621.97|17741.02|17621.02|10
1642330390000|2022-01-16 10:53:10|17740.82|17620.82|17737.88|17617.88|17740.86|17620.86|17737.88|17617.88|10
1642330400000|2022-01-16 10:53:20|17738.22|17618.22|17735.58|17615.58|17738.63|17618.63|17735.58|17615.58|10
1642330410000|2022-01-16 10:53:30|17735.09|17615.09|17732.63|17612.63|17735.09|17615.09|17732.32|17612.32|10
1642330420000|2022-01-16 10:53:40|17732.61|17612.61|17731.26|17611.26|17732.61|17612.61|17731.26|17611.26|10
1642330430000|2022-01-16 10:53:50|17731.04|17611.04|17730.01|17610.01|17731.04|17611.04|17729.79|17609.79|10
1642330440000|2022-01-16 10:54:00|17730.09|17610.09|17729.09|17609.09|17730.35|17610.35|17729.09|17609.09|10
1642330450000|2022-01-16 10:54:10|17729.05|17609.05|17727.94|17607.94|17729.05|17609.05|17727.91|17607.91|8
1642330460000|2022-01-16 10:54:20|17728.37|17608.37|17728.71|17608.71|17728.75|17608.75|17728.36|17608.36|10
1642330470000|2022-01-16 10:54:30|17728.36|17608.36|17725.82|17605.82|17728.36|17608.36|17725.82|17605.82|8
1642330480000|2022-01-16 10:54:40|17725.5|17605.5|17723.71|17603.71|17725.5|17605.5|17723.71|17603.71|8
1642330490000|2022-01-16 10:54:50|17724.11|17604.11|17724.01|17604.01|17725.93|17605.93|17724.01|17604.01|10
1642330500000|2022-01-16 10:55:00|17722.85|17602.85|17717.1|17597.1|17722.85|17602.85|17717.1|17597.1|10
1642330510000|2022-01-16 10:55:10|17716.74|17596.74|17716.4|17596.4|17716.75|17596.75|17715.86|17595.86|10
1642330520000|2022-01-16 10:55:20|17716.57|17596.57|17717.09|17597.09|17717.33|17597.33|17716.57|17596.57|10
1642330530000|2022-01-16 10:55:30|17717.07|17597.07|17715.74|17595.74|17717.38|17597.38|17715.74|17595.74|9
1642330540000|2022-01-16 10:55:40|17715.19|17595.19|17712.4|17592.4|17715.19|17595.19|17712.4|17592.4|10
1642330550000|2022-01-16 10:55:50|17712.42|17592.42|17712.53|17592.53|17712.53|17592.53|17711.77|17591.77|9
1642330560000|2022-01-16 10:56:00|17711.39|17591.39|17708.26|17588.26|17711.39|17591.39|17708.26|17588.26|10
1642330570000|2022-01-16 10:56:10|17705.33|17585.33|17701.66|17581.66|17705.33|17585.33|17701.22|17581.22|9
1642330580000|2022-01-16 10:56:20|17700.94|17580.94|17701.92|17581.92|17702.11|17582.11|17700.94|17580.94|9
1642330590000|2022-01-16 10:56:30|17701.3|17581.3|17698.85|17578.85|17701.3|17581.3|17698.85|17578.85|9
1642330600000|2022-01-16 10:56:40|17698.5|17578.5|17696.01|17576.01|17698.5|17578.5|17696.01|17576.01|10
1642330610000|2022-01-16 10:56:50|17696.06|17576.06|17695.66|17575.66|17696.86|17576.86|17695.66|17575.66|10
1642330620000|2022-01-16 10:57:00|17695.93|17575.93|17697.91|17577.91|17697.91|17577.91|17695.81|17575.81|10
1642330630000|2022-01-16 10:57:10|17697.62|17577.62|17695.76|17575.76|17697.63|17577.63|17695.76|17575.76|9
1642330640000|2022-01-16 10:57:20|17695.74|17575.74|17695.49|17575.49|17696|17576|17695.18|17575.18|10
1642330650000|2022-01-16 10:57:30|17695.72|17575.72|17693.77|17573.77|17695.89|17575.89|17693.77|17573.77|10
1642330660000|2022-01-16 10:57:40|17693.43|17573.43|17690.09|17570.09|17693.43|17573.43|17690.09|17570.09|10
1642330670000|2022-01-16 10:57:50|17689.99|17569.99|17686.12|17566.12|17689.99|17569.99|17686.12|17566.12|10
1642330680000|2022-01-16 10:58:00|17685.12|17565.12|17680.49|17560.49|17685.12|17565.12|17679.9|17559.9|10
1642330690000|2022-01-16 10:58:10|17680.19|17560.19|17677.3|17557.3|17680.19|17560.19|17676.59|17556.59|10
1642330700000|2022-01-16 10:58:20|17675.88|17555.88|17674.06|17554.06|17675.88|17555.88|17673.07|17553.07|10
1642330710000|2022-01-16 10:58:30|17674.37|17554.37|17673.05|17553.05|17674.84|17554.84|17673.05|17553.05|8
1642330720000|2022-01-16 10:58:40|17672.72|17552.72|17671.97|17551.97|17672.72|17552.72|17671.47|17551.47|10
1642330730000|2022-01-16 10:58:50|17671|17551|17664.3|17544.3|17671|17551|17664.18|17544.18|9
1642330740000|2022-01-16 10:59:00|17663.58|17543.58|17664.66|17544.66|17664.71|17544.71|17662.79|17542.79|10
1642330750000|2022-01-16 10:59:10|17664.56|17544.56|17663.3|17543.3|17665.55|17545.55|17663.3|17543.3|9
1642330760000|2022-01-16 10:59:20|17664.18|17544.18|17657.03|17537.03|17664.18|17544.18|17657.03|17537.03|10
1642330770000|2022-01-16 10:59:30|17655.98|17535.98|17657.49|17537.49|17657.49|17537.49|17654.59|17534.59|10
1642330780000|2022-01-16 10:59:40|17656.99|17536.99|17655.52|17535.52|17657.49|17537.49|17655.52|17535.52|10
1642330790000|2022-01-16 10:59:50|17655.63|17535.63|17654.62|17534.62|17655.63|17535.63|17654.35|17534.35|10
1642330800000|2022-01-16 11:00:00|17654.31|17534.31|17652.54|17532.54|17654.83|17534.83|17652.54|17532.54|10
1642330810000|2022-01-16 11:00:10|17652.41|17532.41|17645.68|17525.68|17652.41|17532.41|17645.68|17525.68|10
1642330820000|2022-01-16 11:00:20|17646.44|17526.44|17642.93|17522.93|17646.44|17526.44|17642.89|17522.89|10
1642330830000|2022-01-16 11:00:30|17643.17|17523.17|17642.04|17522.04|17643.54|17523.54|17642.04|17522.04|10
1642330840000|2022-01-16 11:00:40|17642.28|17522.28|17636.98|17516.98|17642.28|17522.28|17636.7|17516.7|10
1642330850000|2022-01-16 11:00:50|17636.84|17516.84|17632.49|17512.49|17636.84|17516.84|17632.49|17512.49|10
1642330860000|2022-01-16 11:01:00|17631.48|17511.48|17627.28|17507.28|17631.48|17511.48|17627.28|17507.28|10
1642330870000|2022-01-16 11:01:10|17627.55|17507.55|17622.94|17502.94|17627.82|17507.82|17622.94|17502.94|9
1642330880000|2022-01-16 11:01:20|17621.74|17501.74|17616.56|17496.56|17621.74|17501.74|17616.34|17496.34|9
1642330890000|2022-01-16 11:01:30|17615.93|17495.93|17604.71|17484.71|17615.93|17495.93|17603.9|17483.9|10
1642330900000|2022-01-16 11:01:40|17604.09|17484.09|17602.39|17482.39|17604.09|17484.09|17601.43|17481.43|10
1642330910000|2022-01-16 11:01:50|17603.09|17483.09|17605.63|17485.63|17607|17487|17603.09|17483.09|10
1642330920000|2022-01-16 11:02:00|17604.92|17484.92|17606.1|17486.1|17606.11|17486.11|17603.65|17483.65|10
1642330930000|2022-01-16 11:02:10|17604.97|17484.97|17603.26|17483.26|17605.09|17485.09|17602.99|17482.99|10
1642330940000|2022-01-16 11:02:20|17602.65|17482.65|17603.29|17483.29|17603.29|17483.29|17602.3|17482.3|9
1642330950000|2022-01-16 11:02:30|17603.59|17483.59|17604.82|17484.82|17604.96|17484.96|17603.59|17483.59|10
1642330960000|2022-01-16 11:02:40|17605.08|17485.08|17604.79|17484.79|17605.39|17485.39|17603.85|17483.85|10
1642330970000|2022-01-16 11:02:50|17605.55|17485.55|17609.68|17489.68|17609.68|17489.68|17605.55|17485.55|10
1642330980000|2022-01-16 11:03:00|17609.81|17489.81|17613.66|17493.66|17613.66|17493.66|17609.81|17489.81|10
1642330990000|2022-01-16 11:03:10|17614.12|17494.12|17625.22|17505.22|17625.22|17505.22|17614.12|17494.12|10
1642331000000|2022-01-16 11:03:20|17626.59|17506.59|17633.68|17513.68|17633.68|17513.68|17626.59|17506.59|10
1642331010000|2022-01-16 11:03:30|17635.04|17515.04|17639.39|17519.39|17639.39|17519.39|17635.04|17515.04|10
1642331020000|2022-01-16 11:03:40|17639.29|17519.29|17643.52|17523.52|17643.52|17523.52|17639.29|17519.29|10
1642331030000|2022-01-16 11:03:50|17643.4|17523.4|17644.81|17524.81|17644.81|17524.81|17643.19|17523.19|10
1642331040000|2022-01-16 11:04:00|17645.28|17525.28|17647.79|17527.79|17647.79|17527.79|17645.28|17525.28|10
1642331050000|2022-01-16 11:04:10|17648.04|17528.04|17647.68|17527.68|17649.02|17529.02|17647.41|17527.41|10
1642331060000|2022-01-16 11:04:20|17648.38|17528.38|17646.33|17526.33|17648.38|17528.38|17646.33|17526.33|10
1642331070000|2022-01-16 11:04:30|17646.29|17526.29|17644.53|17524.53|17646.29|17526.29|17644.42|17524.42|10
1642331080000|2022-01-16 11:04:40|17644.95|17524.95|17646.03|17526.03|17646.03|17526.03|17644.95|17524.95|8
1642331090000|2022-01-16 11:04:50|17646.29|17526.29|17647.4|17527.4|17647.41|17527.41|17646.29|17526.29|10
1642331100000|2022-01-16 11:05:00|17647.68|17527.68|17648.75|17528.75|17648.75|17528.75|17647.61|17527.61|10
1642331110000|2022-01-16 11:05:10|17648.7|17528.7|17650.71|17530.71|17650.71|17530.71|17648.7|17528.7|10
1642331120000|2022-01-16 11:05:20|17651.27|17531.27|17648.14|17528.14|17652.15|17532.15|17648.14|17528.14|10
1642331130000|2022-01-16 11:05:30|17647.56|17527.56|17640.81|17520.81|17647.56|17527.56|17640.81|17520.81|10
1642331140000|2022-01-16 11:05:40|17640.32|17520.32|17636.34|17516.34|17640.32|17520.32|17636.34|17516.34|10
1642331150000|2022-01-16 11:05:50|17636.29|17516.29|17631.84|17511.84|17636.33|17516.33|17631.78|17511.78|10
1642331160000|2022-01-16 11:06:00|17631.35|17511.35|17627.47|17507.47|17631.35|17511.35|17627.47|17507.47|10
1642331170000|2022-01-16 11:06:10|17626.86|17506.86|17624.54|17504.54|17626.86|17506.86|17624.54|17504.54|10
1642331180000|2022-01-16 11:06:20|17624.67|17504.67|17620.62|17500.62|17624.67|17504.67|17620.62|17500.62|10
1642331190000|2022-01-16 11:06:30|17619.24|17499.24|17616.21|17496.21|17619.24|17499.24|17616.17|17496.17|10
1642331200000|2022-01-16 11:06:40|17616.31|17496.31|17613.6|17493.6|17616.31|17496.31|17613.6|17493.6|10
1642331210000|2022-01-16 11:06:50|17613.29|17493.29|17610.15|17490.15|17613.29|17493.29|17609.92|17489.92|10
1642331220000|2022-01-16 11:07:00|17610.19|17490.19|17612.89|17492.89|17613.06|17493.06|17610.19|17490.19|10
1642331230000|2022-01-16 11:07:10|17613.19|17493.19|17618.98|17498.98|17618.98|17498.98|17613.19|17493.19|10
1642331240000|2022-01-16 11:07:20|17619.12|17499.12|17622.41|17502.41|17622.81|17502.81|17619.12|17499.12|10
1642331250000|2022-01-16 11:07:30|17622.81|17502.81|17623.62|17503.62|17624.16|17504.16|17622.61|17502.61|10
1642331260000|2022-01-16 11:07:40|17624.39|17504.39|17627.5|17507.5|17627.76|17507.76|17624.39|17504.39|10
1642331270000|2022-01-16 11:07:50|17627.48|17507.48|17627.47|17507.47|17627.79|17507.79|17627.08|17507.08|10
1642331280000|2022-01-16 11:08:00|17627.25|17507.25|17628.4|17508.4|17628.4|17508.4|17627.25|17507.25|10
1642331290000|2022-01-16 11:08:10|17628.34|17508.34|17630.48|17510.48|17630.48|17510.48|17628.34|17508.34|9
1642331300000|2022-01-16 11:08:20|17630.34|17510.34|17629.67|17509.67|17630.38|17510.38|17628.96|17508.96|8
1642331310000|2022-01-16 11:08:30|17629.72|17509.72|17630.92|17510.92|17630.92|17510.92|17629.55|17509.55|9
1642331320000|2022-01-16 11:08:40|17630.96|17510.96|17633.01|17513.01|17633.01|17513.01|17630.96|17510.96|9
1642331330000|2022-01-16 11:08:50|17632.57|17512.57|17632.51|17512.51|17632.67|17512.67|17631.98|17511.98|9
1642331340000|2022-01-16 11:09:00|17632.71|17512.71|17632.75|17512.75|17632.75|17512.75|17632.15|17512.15|10
1642331350000|2022-01-16 11:09:10|17633.06|17513.06|17634.24|17514.24|17634.24|17514.24|17633|17513|10
1642331360000|2022-01-16 11:09:20|17634.28|17514.28|17640.04|17520.04|17640.21|17520.21|17634.28|17514.28|9
1642331370000|2022-01-16 11:09:30|17641.02|17521.02|17644.42|17524.42|17644.42|17524.42|17641.02|17521.02|10
1642331380000|2022-01-16 11:09:40|17644.38|17524.38|17646.39|17526.39|17646.39|17526.39|17644.38|17524.38|10
1642331390000|2022-01-16 11:09:50|17646.34|17526.34|17644.5|17524.5|17646.34|17526.34|17644.5|17524.5|10
1642331400000|2022-01-16 11:10:00|17644.17|17524.17|17644.3|17524.3|17644.3|17524.3|17643.71|17523.71|10
1642331410000|2022-01-16 11:10:10|17644.1|17524.1|17645.66|17525.66|17645.66|17525.66|17644.1|17524.1|10
1642331420000|2022-01-16 11:10:20|17645.82|17525.82|17641.52|17521.52|17645.82|17525.82|17641.52|17521.52|10
1642331430000|2022-01-16 11:10:30|17641.28|17521.28|17638.74|17518.74|17641.28|17521.28|17638.74|17518.74|10
1642331440000|2022-01-16 11:10:40|17638.59|17518.59|17633.71|17513.71|17638.59|17518.59|17633.71|17513.71|10
1642331450000|2022-01-16 11:10:50|17633.3|17513.3|17629.29|17509.29|17633.3|17513.3|17629.29|17509.29|10
1642331460000|2022-01-16 11:11:00|17629.27|17509.27|17630.23|17510.23|17630.31|17510.31|17628.57|17508.57|10
1642331470000|2022-01-16 11:11:10|17629.5|17509.5|17629.11|17509.11|17630.58|17510.58|17629.11|17509.11|9
1642331480000|2022-01-16 11:11:20|17628.85|17508.85|17628.07|17508.07|17629.29|17509.29|17628.07|17508.07|10
1642331490000|2022-01-16 11:11:30|17628.26|17508.26|17627.77|17507.77|17628.26|17508.26|17627.22|17507.22|10
1642331500000|2022-01-16 11:11:40|17627.6|17507.6|17627.44|17507.44|17629.4|17509.4|17627.28|17507.28|10
1642331510000|2022-01-16 11:11:50|17627.08|17507.08|17626.13|17506.13|17627.13|17507.13|17626.06|17506.06|9
1642331520000|2022-01-16 11:12:00|17626.32|17506.32|17625.63|17505.63|17626.32|17506.32|17624.62|17504.62|10
1642331530000|2022-01-16 11:12:10|17625.92|17505.92|17615.05|17495.05|17625.92|17505.92|17615.05|17495.05|10
1642331540000|2022-01-16 11:12:20|17613.98|17493.98|17611.71|17491.71|17613.98|17493.98|17610.8|17490.8|10
1642331550000|2022-01-16 11:12:30|17612.02|17492.02|17618.22|17498.22|17618.22|17498.22|17612.02|17492.02|10
1642331560000|2022-01-16 11:12:40|17618.66|17498.66|17622.88|17502.88|17622.93|17502.93|17618.66|17498.66|10
1642331570000|2022-01-16 11:12:50|17623.96|17503.96|17625.83|17505.83|17626.19|17506.19|17623.96|17503.96|10
1642331580000|2022-01-16 11:13:00|17626.08|17506.08|17629.63|17509.63|17629.63|17509.63|17625.68|17505.68|10
1642331590000|2022-01-16 11:13:10|17630.7|17510.7|17632.93|17512.93|17632.93|17512.93|17629.86|17509.86|10
1642331600000|2022-01-16 11:13:20|17632.75|17512.75|17630.29|17510.29|17632.75|17512.75|17629.16|17509.16|10
1642331610000|2022-01-16 11:13:30|17630.13|17510.13|17630.07|17510.07|17630.99|17510.99|17629.83|17509.83|10
1642331620000|2022-01-16 11:13:40|17630.48|17510.48|17629.81|17509.81|17630.48|17510.48|17629.41|17509.41|10
1642331630000|2022-01-16 11:13:50|17629.59|17509.59|17627.82|17507.82|17629.63|17509.63|17627.82|17507.82|10
1642331640000|2022-01-16 11:14:00|17627.5|17507.5|17626.65|17506.65|17627.5|17507.5|17626.65|17506.65|10
1642331650000|2022-01-16 11:14:10|17626.17|17506.17|17627.65|17507.65|17627.65|17507.65|17626.17|17506.17|10
1642331660000|2022-01-16 11:14:20|17627.12|17507.12|17630.4|17510.4|17630.54|17510.54|17627.12|17507.12|10
1642331670000|2022-01-16 11:14:30|17631.05|17511.05|17631.46|17511.46|17632.67|17512.67|17631.05|17511.05|10
1642331680000|2022-01-16 11:14:40|17630.22|17510.22|17631.01|17511.01|17631.36|17511.36|17630.13|17510.13|10
1642331690000|2022-01-16 11:14:50|17631.12|17511.12|17630.53|17510.53|17631.12|17511.12|17629.24|17509.24|10
1642331700000|2022-01-16 11:15:00|17630.19|17510.19|17628.57|17508.57|17630.19|17510.19|17628.53|17508.53|10
1642331710000|2022-01-16 11:15:10|17627.92|17507.92|17625.79|17505.79|17627.92|17507.92|17625.79|17505.79|9
1642331720000|2022-01-16 11:15:20|17626.39|17506.39|17627.02|17507.02|17627.05|17507.05|17625.5|17505.5|10
1642331730000|2022-01-16 11:15:30|17627.39|17507.39|17630.37|17510.37|17630.37|17510.37|17627.39|17507.39|8
1642331740000|2022-01-16 11:15:40|17630.78|17510.78|17629.58|17509.58|17631.81|17511.81|17629.58|17509.58|10
1642331750000|2022-01-16 11:15:50|17629.8|17509.8|17630.55|17510.55|17630.55|17510.55|17629.07|17509.07|10
1642331760000|2022-01-16 11:16:00|17631.22|17511.22|17628.41|17508.41|17631.22|17511.22|17628.41|17508.41|9
1642331770000|2022-01-16 11:16:10|17628.15|17508.15|17628.48|17508.48|17628.48|17508.48|17627.69|17507.69|10
1642331780000|2022-01-16 11:16:20|17628.91|17508.91|17628.42|17508.42|17629.71|17509.71|17628.42|17508.42|10
1642331790000|2022-01-16 11:16:30|17628.4|17508.4|17626.42|17506.42|17628.4|17508.4|17626.42|17506.42|10
1642331800000|2022-01-16 11:16:40|17626.47|17506.47|17624.97|17504.97|17626.51|17506.51|17624.73|17504.73|9
1642331810000|2022-01-16 11:16:50|17624.55|17504.55|17622.4|17502.4|17624.66|17504.66|17622.4|17502.4|10
1642331820000|2022-01-16 11:17:00|17622.34|17502.34|17619.74|17499.74|17622.44|17502.44|17619.74|17499.74|9
1642331830000|2022-01-16 11:17:10|17619.4|17499.4|17618.65|17498.65|17619.93|17499.93|17618.37|17498.37|10
1642331840000|2022-01-16 11:17:20|17618|17498|17616.88|17496.88|17618.25|17498.25|17616.88|17496.88|10
1642331850000|2022-01-16 11:17:30|17616.89|17496.89|17614.9|17494.9|17616.89|17496.89|17614.9|17494.9|10
1642331860000|2022-01-16 11:17:40|17613.7|17493.7|17609.42|17489.42|17613.7|17493.7|17609.42|17489.42|10
1642331870000|2022-01-16 11:17:50|17609.22|17489.22|17605.4|17485.4|17609.22|17489.22|17605.4|17485.4|10
1642331880000|2022-01-16 11:18:00|17605.37|17485.37|17603.43|17483.43|17605.37|17485.37|17603.43|17483.43|9
1642331890000|2022-01-16 11:18:10|17602.84|17482.84|17598.21|17478.21|17602.85|17482.85|17597.85|17477.85|10
1642331900000|2022-01-16 11:18:20|17597.89|17477.89|17594.52|17474.52|17597.89|17477.89|17594.41|17474.41|10
1642331910000|2022-01-16 11:18:30|17593.87|17473.87|17593.98|17473.98|17594.29|17474.29|17592.55|17472.55|10
1642331920000|2022-01-16 11:18:40|17594.18|17474.18|17598.57|17478.57|17598.57|17478.57|17594.18|17474.18|10
1642331930000|2022-01-16 11:18:50|17598.78|17478.78|17601.67|17481.67|17601.67|17481.67|17598.78|17478.78|10
1642331940000|2022-01-16 11:19:00|17601.49|17481.49|17602.86|17482.86|17603.13|17483.13|17601.49|17481.49|9
1642331950000|2022-01-16 11:19:10|17603.01|17483.01|17604.6|17484.6|17604.6|17484.6|17603.01|17483.01|10
1642331960000|2022-01-16 11:19:20|17604.58|17484.58|17607.9|17487.9|17607.9|17487.9|17604.58|17484.58|10
1642331970000|2022-01-16 11:19:30|17608|17488|17613.25|17493.25|17613.25|17493.25|17608|17488|10
1642331980000|2022-01-16 11:19:40|17613.3|17493.3|17614.58|17494.58|17614.77|17494.77|17613.3|17493.3|10
1642331990000|2022-01-16 11:19:50|17614.71|17494.71|17618.92|17498.92|17618.92|17498.92|17614.71|17494.71|10
1642332000000|2022-01-16 11:20:00|17619.07|17499.07|17619.24|17499.24|17619.75|17499.75|17618.94|17498.94|9
1642332010000|2022-01-16 11:20:10|17619.36|17499.36|17620.33|17500.33|17620.35|17500.35|17619.22|17499.22|9
1642332020000|2022-01-16 11:20:20|17620.32|17500.32|17619.18|17499.18|17620.32|17500.32|17619.18|17499.18|10
1642332030000|2022-01-16 11:20:30|17619.12|17499.12|17620.91|17500.91|17620.91|17500.91|17618.93|17498.93|10
1642332040000|2022-01-16 11:20:40|17620.7|17500.7|17622.49|17502.49|17622.49|17502.49|17620.68|17500.68|10
1642332050000|2022-01-16 11:20:50|17622.53|17502.53|17623.23|17503.23|17623.25|17503.25|17621.45|17501.45|10
1642332060000|2022-01-16 11:21:00|17623.26|17503.26|17631.34|17511.34|17631.34|17511.34|17623.26|17503.26|10
1642332070000|2022-01-16 11:21:10|17632.03|17512.03|17639.86|17519.86|17639.86|17519.86|17632.03|17512.03|10
1642332080000|2022-01-16 11:21:20|17641.35|17521.35|17648.94|17528.94|17648.94|17528.94|17641.35|17521.35|10
1642332090000|2022-01-16 11:21:30|17649.42|17529.42|17656.19|17536.19|17656.19|17536.19|17649.42|17529.42|10
1642332100000|2022-01-16 11:21:40|17656.34|17536.34|17658.52|17538.52|17658.52|17538.52|17656.34|17536.34|10
1642332110000|2022-01-16 11:21:50|17658.6|17538.6|17659.2|17539.2|17659.72|17539.72|17658.6|17538.6|10
1642332120000|2022-01-16 11:22:00|17659.3|17539.3|17658.98|17538.98|17659.3|17539.3|17658.37|17538.37|10
1642332130000|2022-01-16 11:22:10|17658.59|17538.59|17659.17|17539.17|17659.32|17539.32|17658.44|17538.44|10
1642332140000|2022-01-16 11:22:20|17659.18|17539.18|17660.98|17540.98|17661.18|17541.18|17659.03|17539.03|10
1642332150000|2022-01-16 11:22:30|17661.22|17541.22|17660.82|17540.82|17661.22|17541.22|17660.82|17540.82|8
1642332160000|2022-01-16 11:22:40|17661.08|17541.08|17662.49|17542.49|17662.54|17542.54|17661.08|17541.08|10
1642332170000|2022-01-16 11:22:50|17662.56|17542.56|17664.11|17544.11|17664.27|17544.27|17662.56|17542.56|10
1642332180000|2022-01-16 11:23:00|17664.17|17544.17|17662.93|17542.93|17664.76|17544.76|17662.63|17542.63|9
1642332190000|2022-01-16 11:23:10|17663.61|17543.61|17665.09|17545.09|17665.09|17545.09|17663.61|17543.61|8
1642332200000|2022-01-16 11:23:20|17665.19|17545.19|17666.66|17546.66|17666.66|17546.66|17665.19|17545.19|9
1642332210000|2022-01-16 11:23:30|17666.54|17546.54|17665.56|17545.56|17666.74|17546.74|17665.56|17545.56|9
1642332220000|2022-01-16 11:23:40|17665.74|17545.74|17667.93|17547.93|17667.99|17547.99|17665.74|17545.74|10
1642332230000|2022-01-16 11:23:50|17668.22|17548.22|17667.64|17547.64|17668.95|17548.95|17667.64|17547.64|10
1642332240000|2022-01-16 11:24:00|17667.37|17547.37|17669.09|17549.09|17669.09|17549.09|17667.34|17547.34|10
1642332250000|2022-01-16 11:24:10|17669.14|17549.14|17672.86|17552.86|17672.86|17552.86|17669.14|17549.14|10
1642332260000|2022-01-16 11:24:20|17673.15|17553.15|17674.5|17554.5|17674.82|17554.82|17673.15|17553.15|9
1642332270000|2022-01-16 11:24:30|17674.53|17554.53|17678.26|17558.26|17678.79|17558.79|17674.53|17554.53|9
1642332280000|2022-01-16 11:24:40|17678.22|17558.22|17678.51|17558.51|17678.73|17558.73|17678.21|17558.21|10
1642332290000|2022-01-16 11:24:50|17678.37|17558.37|17677.79|17557.79|17678.54|17558.54|17677.79|17557.79|10
1642332300000|2022-01-16 11:25:00|17677.99|17557.99|17676.17|17556.17|17677.99|17557.99|17676.07|17556.07|9
1642332310000|2022-01-16 11:25:10|17676.39|17556.39|17676.41|17556.41|17676.41|17556.41|17675.87|17555.87|9
1642332320000|2022-01-16 11:25:20|17676.83|17556.83|17679.56|17559.56|17680.01|17560.01|17676.83|17556.83|10
1642332330000|2022-01-16 11:25:30|17679.49|17559.49|17678.3|17558.3|17679.49|17559.49|17678.2|17558.2|10
1642332340000|2022-01-16 11:25:40|17678.55|17558.55|17676.04|17556.04|17678.55|17558.55|17676.04|17556.04|10
1642332350000|2022-01-16 11:25:50|17676.6|17556.6|17677.45|17557.45|17677.56|17557.56|17675.91|17555.91|10
1642332360000|2022-01-16 11:26:00|17677.53|17557.53|17679.8|17559.8|17679.8|17559.8|17677.45|17557.45|9
1642332370000|2022-01-16 11:26:10|17679.31|17559.31|17678.31|17558.31|17679.62|17559.62|17678.31|17558.31|10
1642332380000|2022-01-16 11:26:20|17678.53|17558.53|17677.4|17557.4|17678.57|17558.57|17677.24|17557.24|10
1642332390000|2022-01-16 11:26:30|17677|17557|17675.74|17555.74|17677|17557|17675.74|17555.74|9
1642332400000|2022-01-16 11:26:40|17675.46|17555.46|17679.1|17559.1|17679.1|17559.1|17675.25|17555.25|10
1642332410000|2022-01-16 11:26:50|17679.03|17559.03|17680.22|17560.22|17680.22|17560.22|17679.03|17559.03|8
1642332420000|2022-01-16 11:27:00|17680.18|17560.18|17680.97|17560.97|17681.42|17561.42|17679.91|17559.91|10
1642332430000|2022-01-16 11:27:10|17679.99|17559.99|17677.06|17557.06|17679.99|17559.99|17676.22|17556.22|10
1642332440000|2022-01-16 11:27:20|17677.51|17557.51|17677.86|17557.86|17677.94|17557.94|17677.33|17557.33|8
1642332450000|2022-01-16 11:27:30|17677.97|17557.97|17676.88|17556.88|17678.67|17558.67|17676.88|17556.88|9
1642332460000|2022-01-16 11:27:40|17676.98|17556.98|17676.86|17556.86|17677.6|17557.6|17676.86|17556.86|9
1642332470000|2022-01-16 11:27:50|17677.22|17557.22|17677.4|17557.4|17677.76|17557.76|17677|17557|9
1642332480000|2022-01-16 11:28:00|17677.19|17557.19|17677.68|17557.68|17677.73|17557.73|17676.72|17556.72|10
1642332490000|2022-01-16 11:28:10|17677.8|17557.8|17673.5|17553.5|17677.8|17557.8|17673.5|17553.5|10
1642332500000|2022-01-16 11:28:20|17672.63|17552.63|17669.19|17549.19|17672.63|17552.63|17669.19|17549.19|10
1642332510000|2022-01-16 11:28:30|17668.79|17548.79|17667.53|17547.53|17668.79|17548.79|17667.53|17547.53|10
1642332520000|2022-01-16 11:28:40|17667.66|17547.66|17666.38|17546.38|17667.66|17547.66|17666.16|17546.16|9
1642332530000|2022-01-16 11:28:50|17666.67|17546.67|17667.67|17547.67|17667.67|17547.67|17666.56|17546.56|9
1642332540000|2022-01-16 11:29:00|17667.64|17547.64|17667.8|17547.8|17667.89|17547.89|17667.54|17547.54|10
1642332550000|2022-01-16 11:29:10|17667.98|17547.98|17668.59|17548.59|17669.13|17549.13|17667.37|17547.37|10
1642332560000|2022-01-16 11:29:20|17668.14|17548.14|17669.54|17549.54|17669.54|17549.54|17668.14|17548.14|9
1642332570000|2022-01-16 11:29:30|17669.66|17549.66|17672.24|17552.24|17672.33|17552.33|17669.3|17549.3|9
1642332580000|2022-01-16 11:29:40|17672.26|17552.26|17672.4|17552.4|17672.46|17552.46|17671.88|17551.88|10
1642332590000|2022-01-16 11:29:50|17672.33|17552.33|17672.51|17552.51|17672.51|17552.51|17672.33|17552.33|10
1642332600000|2022-01-16 11:30:00|17672.45|17552.45|17672.45|17552.45|17672.97|17552.97|17671.82|17551.82|10
1642332610000|2022-01-16 11:30:10|17672.66|17552.66|17671.27|17551.27|17672.89|17552.89|17671.27|17551.27|9
1642332620000|2022-01-16 11:30:20|17670.9|17550.9|17673.83|17553.83|17673.83|17553.83|17670.9|17550.9|10
1642332630000|2022-01-16 11:30:30|17673.92|17553.92|17675.73|17555.73|17675.91|17555.91|17673.79|17553.79|10
1642332640000|2022-01-16 11:30:40|17675.69|17555.69|17676.34|17556.34|17676.34|17556.34|17675.18|17555.18|10
1642332650000|2022-01-16 11:30:50|17675.95|17555.95|17672.17|17552.17|17675.95|17555.95|17672.17|17552.17|10
1642332660000|2022-01-16 11:31:00|17671.31|17551.31|17668.1|17548.1|17671.31|17551.31|17668.1|17548.1|10
1642332670000|2022-01-16 11:31:10|17668|17548|17666.84|17546.84|17668|17548|17666.68|17546.68|10
1642332680000|2022-01-16 11:31:20|17666.6|17546.6|17666.31|17546.31|17666.84|17546.84|17666.21|17546.21|10
1642332690000|2022-01-16 11:31:30|17666.05|17546.05|17662.94|17542.94|17666.08|17546.08|17662.94|17542.94|10
1642332700000|2022-01-16 11:31:40|17662.47|17542.47|17659.26|17539.26|17662.47|17542.47|17659.26|17539.26|10
1642332710000|2022-01-16 11:31:50|17659.19|17539.19|17657.02|17537.02|17659.22|17539.22|17657.02|17537.02|10
1642332720000|2022-01-16 11:32:00|17656.94|17536.94|17656.86|17536.86|17657.73|17537.73|17656.86|17536.86|10
1642332730000|2022-01-16 11:32:10|17656.83|17536.83|17658.35|17538.35|17658.35|17538.35|17656.83|17536.83|10
1642332740000|2022-01-16 11:32:20|17658.64|17538.64|17658.76|17538.76|17658.9|17538.9|17658.55|17538.55|9
1642332750000|2022-01-16 11:32:30|17658.57|17538.57|17658.78|17538.78|17658.78|17538.78|17658.39|17538.39|9
1642332760000|2022-01-16 11:32:40|17658.77|17538.77|17660.18|17540.18|17660.18|17540.18|17658.68|17538.68|10
1642332770000|2022-01-16 11:32:50|17660.61|17540.61|17661.57|17541.57|17661.57|17541.57|17660.16|17540.16|8
1642332780000|2022-01-16 11:33:00|17662.05|17542.05|17662.03|17542.03|17662.12|17542.12|17661.8|17541.8|7
1642332790000|2022-01-16 11:33:10|17661.95|17541.95|17661.92|17541.92|17662.02|17542.02|17661.53|17541.53|10
1642332800000|2022-01-16 11:33:20|17662.4|17542.4|17663.13|17543.13|17663.13|17543.13|17662.4|17542.4|9
1642332810000|2022-01-16 11:33:30|17662.68|17542.68|17663.65|17543.65|17663.69|17543.69|17662.68|17542.68|9
1642332820000|2022-01-16 11:33:40|17663.7|17543.7|17663.31|17543.31|17664.98|17544.98|17663.31|17543.31|10
1642332830000|2022-01-16 11:33:50|17663.33|17543.33|17663.68|17543.68|17663.68|17543.68|17662.94|17542.94|10
1642332840000|2022-01-16 11:34:00|17664.03|17544.03|17667.11|17547.11|17667.21|17547.21|17664.03|17544.03|10
1642332850000|2022-01-16 11:34:10|17668.28|17548.28|17671.04|17551.04|17671.04|17551.04|17668.28|17548.28|10
1642332860000|2022-01-16 11:34:20|17671.33|17551.33|17673.83|17553.83|17673.83|17553.83|17671.33|17551.33|10
1642332870000|2022-01-16 11:34:30|17675.21|17555.21|17675.59|17555.59|17675.69|17555.69|17675.15|17555.15|10
1642332880000|2022-01-16 11:34:40|17675.62|17555.62|17675.59|17555.59|17676|17556|17675.46|17555.46|8
1642332890000|2022-01-16 11:34:50|17675.7|17555.7|17676.19|17556.19|17676.19|17556.19|17675.51|17555.51|10
1642332900000|2022-01-16 11:35:00|17676.21|17556.21|17674.9|17554.9|17676.5|17556.5|17674.9|17554.9|10
1642332910000|2022-01-16 11:35:10|17674.64|17554.64|17674.34|17554.34|17674.87|17554.87|17674.34|17554.34|9
1642332920000|2022-01-16 11:35:20|17674.25|17554.25|17674.46|17554.46|17674.67|17554.67|17673.97|17553.97|10
1642332930000|2022-01-16 11:35:30|17674.93|17554.93|17677.97|17557.97|17677.97|17557.97|17674.93|17554.93|10
1642332940000|2022-01-16 11:35:40|17678.21|17558.21|17676.81|17556.81|17678.21|17558.21|17676.81|17556.81|10
1642332950000|2022-01-16 11:35:50|17678.28|17558.28|17677.77|17557.77|17678.29|17558.29|17677.25|17557.25|9
1642332960000|2022-01-16 11:36:00|17678.21|17558.21|17680.05|17560.05|17680.05|17560.05|17678.17|17558.17|10
1642332970000|2022-01-16 11:36:10|17681.38|17561.38|17680.75|17560.75|17681.45|17561.45|17680.69|17560.69|10
1642332980000|2022-01-16 11:36:20|17680.8|17560.8|17680.22|17560.22|17681.05|17561.05|17680.09|17560.09|10
1642332990000|2022-01-16 11:36:30|17680.48|17560.48|17680.73|17560.73|17681.09|17561.09|17679.91|17559.91|9
1642333000000|2022-01-16 11:36:40|17680.7|17560.7|17680.61|17560.61|17680.86|17560.86|17680.59|17560.59|10
1642333010000|2022-01-16 11:36:50|17680.47|17560.47|17679.92|17559.92|17680.47|17560.47|17679.62|17559.62|8
1642333020000|2022-01-16 11:37:00|17679.88|17559.88|17680.24|17560.24|17680.3|17560.3|17679.46|17559.46|9
1642333030000|2022-01-16 11:37:10|17680.59|17560.59|17680.13|17560.13|17680.82|17560.82|17679.98|17559.98|9
1642333040000|2022-01-16 11:37:20|17679.98|17559.98|17679.73|17559.73|17680.14|17560.14|17678.93|17558.93|10
1642333050000|2022-01-16 11:37:30|17679.75|17559.75|17679.66|17559.66|17680.17|17560.17|17679.55|17559.55|10
1642333060000|2022-01-16 11:37:40|17679.5|17559.5|17679.64|17559.64|17679.64|17559.64|17679.39|17559.39|8
1642333070000|2022-01-16 11:37:50|17679.57|17559.57|17679.54|17559.54|17679.88|17559.88|17679.54|17559.54|9
1642333080000|2022-01-16 11:38:00|17679.59|17559.59|17678.98|17558.98|17679.62|17559.62|17678.88|17558.88|10
1642333090000|2022-01-16 11:38:10|17678.84|17558.84|17677.58|17557.58|17678.84|17558.84|17677.57|17557.57|8
1642333100000|2022-01-16 11:38:20|17677.41|17557.41|17677.38|17557.38|17678.24|17558.24|17677.38|17557.38|7
1642333110000|2022-01-16 11:38:30|17677.43|17557.43|17677.29|17557.29|17677.74|17557.74|17677.15|17557.15|10
1642333120000|2022-01-16 11:38:40|17677.25|17557.25|17677.09|17557.09|17677.25|17557.25|17676.97|17556.97|7
1642333130000|2022-01-16 11:38:50|17677.34|17557.34|17674.5|17554.5|17677.34|17557.34|17674.5|17554.5|10
1642333140000|2022-01-16 11:39:00|17674.39|17554.39|17675.2|17555.2|17675.22|17555.22|17674.38|17554.38|8
1642333150000|2022-01-16 11:39:10|17675.02|17555.02|17676.05|17556.05|17676.05|17556.05|17674.98|17554.98|10
1642333160000|2022-01-16 11:39:20|17676.16|17556.16|17676.98|17556.98|17677.08|17557.08|17676.16|17556.16|9
1642333170000|2022-01-16 11:39:30|17676.83|17556.83|17677.92|17557.92|17677.92|17557.92|17676.83|17556.83|7
1642333180000|2022-01-16 11:39:40|17677.86|17557.86|17677.98|17557.98|17678.11|17558.11|17677.33|17557.33|9
1642333190000|2022-01-16 11:39:50|17678.05|17558.05|17678.43|17558.43|17678.44|17558.44|17678.05|17558.05|8
1642333200000|2022-01-16 11:40:00|17678.46|17558.46|17679.16|17559.16|17679.16|17559.16|17678.46|17558.46|9
1642333210000|2022-01-16 11:40:10|17678.97|17558.97|17679.58|17559.58|17679.89|17559.89|17678.97|17558.97|9
1642333220000|2022-01-16 11:40:20|17679.8|17559.8|17678.46|17558.46|17679.99|17559.99|17678.46|17558.46|10
1642333230000|2022-01-16 11:40:30|17678.15|17558.15|17677.05|17557.05|17678.15|17558.15|17676.45|17556.45|10
1642333240000|2022-01-16 11:40:40|17677.11|17557.11|17676.48|17556.48|17677.11|17557.11|17676.48|17556.48|9
1642333250000|2022-01-16 11:40:50|17676.47|17556.47|17678.58|17558.58|17678.58|17558.58|17676.47|17556.47|9
1642333260000|2022-01-16 11:41:00|17678.74|17558.74|17678.24|17558.24|17678.74|17558.74|17678.16|17558.16|8
1642333270000|2022-01-16 11:41:10|17677.9|17557.9|17677.14|17557.14|17677.9|17557.9|17677.14|17557.14|10
1642333280000|2022-01-16 11:41:20|17677.16|17557.16|17678.11|17558.11|17678.27|17558.27|17677.16|17557.16|10
1642333290000|2022-01-16 11:41:30|17678.26|17558.26|17679.72|17559.72|17679.72|17559.72|17678.26|17558.26|10
1642333300000|2022-01-16 11:41:40|17679.79|17559.79|17679.14|17559.14|17680.16|17560.16|17678.84|17558.84|10
1642333310000|2022-01-16 11:41:50|17679.17|17559.17|17682.47|17562.47|17682.47|17562.47|17679.17|17559.17|10
1642333320000|2022-01-16 11:42:00|17682.65|17562.65|17687.87|17567.87|17687.92|17567.92|17682.65|17562.65|10
1642333330000|2022-01-16 11:42:10|17687.66|17567.66|17690.52|17570.52|17690.59|17570.59|17687.66|17567.66|10
1642333340000|2022-01-16 11:42:20|17690.59|17570.59|17692.62|17572.62|17692.62|17572.62|17690.44|17570.44|10
1642333350000|2022-01-16 11:42:30|17692.92|17572.92|17695.78|17575.78|17695.78|17575.78|17692.92|17572.92|10
1642333360000|2022-01-16 11:42:40|17695.79|17575.79|17698.95|17578.95|17698.95|17578.95|17695.79|17575.79|10
1642333370000|2022-01-16 11:42:50|17700.03|17580.03|17703.91|17583.91|17703.91|17583.91|17700.03|17580.03|10
1642333380000|2022-01-16 11:43:00|17704.37|17584.37|17705.58|17585.58|17706.74|17586.74|17704.37|17584.37|10
1642333390000|2022-01-16 11:43:10|17705.57|17585.57|17704.34|17584.34|17705.58|17585.58|17704.34|17584.34|10
1642333400000|2022-01-16 11:43:20|17704.58|17584.58|17704.82|17584.82|17704.89|17584.89|17704.43|17584.43|9
1642333410000|2022-01-16 11:43:30|17704.91|17584.91|17704.75|17584.75|17705.04|17585.04|17704.73|17584.73|10
1642333420000|2022-01-16 11:43:40|17704.43|17584.43|17704.29|17584.29|17705.05|17585.05|17704.26|17584.26|10
1642333430000|2022-01-16 11:43:50|17704.48|17584.48|17705.12|17585.12|17705.29|17585.29|17704.48|17584.48|9
1642333440000|2022-01-16 11:44:00|17705.47|17585.47|17706.9|17586.9|17707.47|17587.47|17705.47|17585.47|10
1642333450000|2022-01-16 11:44:10|17706.73|17586.73|17706.46|17586.46|17706.88|17586.88|17706.37|17586.37|10
1642333460000|2022-01-16 11:44:20|17706.47|17586.47|17708.39|17588.39|17708.39|17588.39|17706.47|17586.47|10
1642333470000|2022-01-16 11:44:30|17709.86|17589.86|17707.93|17587.93|17710.14|17590.14|17707.9|17587.9|10
1642333480000|2022-01-16 11:44:40|17707.91|17587.91|17707.88|17587.88|17708.06|17588.06|17707.28|17587.28|9
1642333490000|2022-01-16 11:44:50|17707.83|17587.83|17706.26|17586.26|17707.83|17587.83|17706.26|17586.26|10
1642333500000|2022-01-16 11:45:00|17705.61|17585.61|17703.86|17583.86|17705.61|17585.61|17703.86|17583.86|10
1642333510000|2022-01-16 11:45:10|17703.67|17583.67|17706.53|17586.53|17706.68|17586.68|17703.64|17583.64|10
1642333520000|2022-01-16 11:45:20|17706.96|17586.96|17707.48|17587.48|17707.66|17587.66|17706.96|17586.96|9
1642333530000|2022-01-16 11:45:30|17707.35|17587.35|17706.4|17586.4|17707.97|17587.97|17706.4|17586.4|10
1642333540000|2022-01-16 11:45:40|17706.65|17586.65|17707.4|17587.4|17707.4|17587.4|17706.65|17586.65|9
1642333550000|2022-01-16 11:45:50|17707.91|17587.91|17707.58|17587.58|17708.23|17588.23|17707.58|17587.58|10
1642333560000|2022-01-16 11:46:00|17707.69|17587.69|17707.38|17587.38|17707.8|17587.8|17707.05|17587.05|9
1642333570000|2022-01-16 11:46:10|17707.28|17587.28|17708.6|17588.6|17708.6|17588.6|17707.28|17587.28|8
1642333580000|2022-01-16 11:46:20|17708.56|17588.56|17709.7|17589.7|17710.14|17590.14|17708.56|17588.56|9
1642333590000|2022-01-16 11:46:30|17710.05|17590.05|17706.82|17586.82|17710.34|17590.34|17706.82|17586.82|10
1642333600000|2022-01-16 11:46:40|17707.37|17587.37|17705.83|17585.83|17707.39|17587.39|17705.77|17585.77|10
1642333610000|2022-01-16 11:46:50|17705.82|17585.82|17704.77|17584.77|17705.82|17585.82|17704.4|17584.4|9
1642333620000|2022-01-16 11:47:00|17704.49|17584.49|17701.89|17581.89|17704.49|17584.49|17701.89|17581.89|9
1642333630000|2022-01-16 11:47:10|17701.7|17581.7|17698.62|17578.62|17702.02|17582.02|17698.62|17578.62|10
1642333640000|2022-01-16 11:47:20|17698.28|17578.28|17693.4|17573.4|17698.28|17578.28|17693.4|17573.4|10
1642333650000|2022-01-16 11:47:30|17693.85|17573.85|17690.34|17570.34|17693.85|17573.85|17690.34|17570.34|10
1642333660000|2022-01-16 11:47:40|17690.3|17570.3|17688.76|17568.76|17690.3|17570.3|17688.76|17568.76|9
1642333670000|2022-01-16 11:47:50|17688.78|17568.78|17688.13|17568.13|17689.44|17569.44|17688.13|17568.13|10
1642333680000|2022-01-16 11:48:00|17687.77|17567.77|17688.08|17568.08|17688.3|17568.3|17687.54|17567.54|10
1642333690000|2022-01-16 11:48:10|17688.18|17568.18|17688.34|17568.34|17688.65|17568.65|17688.18|17568.18|10
1642333700000|2022-01-16 11:48:20|17688.07|17568.07|17688.84|17568.84|17688.84|17568.84|17688.07|17568.07|9
1642333710000|2022-01-16 11:48:30|17689.21|17569.21|17690.06|17570.06|17690.06|17570.06|17689.12|17569.12|10
1642333720000|2022-01-16 11:48:40|17690.08|17570.08|17690.14|17570.14|17690.14|17570.14|17689.49|17569.49|10
1642333730000|2022-01-16 11:48:50|17690.01|17570.01|17689.88|17569.88|17690.69|17570.69|17689.73|17569.73|9
1642333740000|2022-01-16 11:49:00|17689.49|17569.49|17688.74|17568.74|17689.72|17569.72|17688.74|17568.74|7
1642333750000|2022-01-16 11:49:10|17688.17|17568.17|17686.61|17566.61|17688.23|17568.23|17686.36|17566.36|10
1642333760000|2022-01-16 11:49:20|17686.1|17566.1|17684.78|17564.78|17686.1|17566.1|17684.78|17564.78|7
1642333770000|2022-01-16 11:49:30|17685.44|17565.44|17683.95|17563.95|17685.44|17565.44|17683.89|17563.89|10
1642333780000|2022-01-16 11:49:40|17683.73|17563.73|17681.43|17561.43|17683.73|17563.73|17681.35|17561.35|9
1642333790000|2022-01-16 11:49:50|17681.33|17561.33|17680.42|17560.42|17682.04|17562.04|17680.42|17560.42|9
1642333800000|2022-01-16 11:50:00|17680.29|17560.29|17676.17|17556.17|17680.29|17560.29|17676.17|17556.17|10
1642333810000|2022-01-16 11:50:10|17676.38|17556.38|17675.84|17555.84|17676.48|17556.48|17675.79|17555.79|10
1642333820000|2022-01-16 11:50:20|17676.06|17556.06|17677.48|17557.48|17677.55|17557.55|17676.02|17556.02|10
1642333830000|2022-01-16 11:50:30|17677.54|17557.54|17677.66|17557.66|17677.66|17557.66|17676.59|17556.59|10
1642333840000|2022-01-16 11:50:40|17677.6|17557.6|17678.53|17558.53|17678.53|17558.53|17677.6|17557.6|9
1642333850000|2022-01-16 11:50:50|17678.57|17558.57|17681.04|17561.04|17681.04|17561.04|17678.57|17558.57|10
1642333860000|2022-01-16 11:51:00|17681.14|17561.14|17684.36|17564.36|17684.36|17564.36|17681.14|17561.14|10
1642333870000|2022-01-16 11:51:10|17684.39|17564.39|17687.94|17567.94|17687.94|17567.94|17683.93|17563.93|9
1642333880000|2022-01-16 11:51:20|17687.98|17567.98|17689.03|17569.03|17689.03|17569.03|17687.48|17567.48|10
1642333890000|2022-01-16 11:51:30|17689.43|17569.43|17690.33|17570.33|17690.33|17570.33|17689.43|17569.43|9
1642333900000|2022-01-16 11:51:40|17690.4|17570.4|17692.76|17572.76|17692.76|17572.76|17690.29|17570.29|10
1642333910000|2022-01-16 11:51:50|17692.92|17572.92|17694.17|17574.17|17694.17|17574.17|17692.92|17572.92|8
1642333920000|2022-01-16 11:52:00|17694.36|17574.36|17696.59|17576.59|17696.59|17576.59|17694.02|17574.02|9
1642333930000|2022-01-16 11:52:10|17696.57|17576.57|17698.95|17578.95|17698.95|17578.95|17696.44|17576.44|10
1642333940000|2022-01-16 11:52:20|17698.98|17578.98|17696.74|17576.74|17698.98|17578.98|17696.74|17576.74|10
1642333950000|2022-01-16 11:52:30|17696.56|17576.56|17696.63|17576.63|17696.63|17576.63|17694.83|17574.83|10
1642333960000|2022-01-16 11:52:40|17696.51|17576.51|17698.67|17578.67|17698.67|17578.67|17696.3|17576.3|9
1642333970000|2022-01-16 11:52:50|17699.29|17579.29|17699.88|17579.88|17700.01|17580.01|17699.13|17579.13|10
1642333980000|2022-01-16 11:53:00|17699.99|17579.99|17701.43|17581.43|17701.43|17581.43|17699.76|17579.76|10
1642333990000|2022-01-16 11:53:10|17702.19|17582.19|17702.88|17582.88|17703.04|17583.04|17702.19|17582.19|10
1642334000000|2022-01-16 11:53:20|17702.46|17582.46|17702.21|17582.21|17702.46|17582.46|17702.21|17582.21|7
1642334010000|2022-01-16 11:53:30|17702.17|17582.17|17701.46|17581.46|17702.37|17582.37|17701.46|17581.46|10
1642334020000|2022-01-16 11:53:40|17701.48|17581.48|17700.06|17580.06|17701.48|17581.48|17700.06|17580.06|10
1642334030000|2022-01-16 11:53:50|17700.15|17580.15|17700.72|17580.72|17700.98|17580.98|17700.15|17580.15|10
1642334040000|2022-01-16 11:54:00|17700.79|17580.79|17701.17|17581.17|17701.23|17581.23|17700.76|17580.76|10
1642334050000|2022-01-16 11:54:10|17701.53|17581.53|17703.25|17583.25|17703.63|17583.63|17701.51|17581.51|9
1642334060000|2022-01-16 11:54:20|17703.67|17583.67|17704.88|17584.88|17704.88|17584.88|17703.67|17583.67|9
1642334070000|2022-01-16 11:54:30|17705.06|17585.06|17705.39|17585.39|17705.71|17585.71|17705.06|17585.06|8
1642334080000|2022-01-16 11:54:40|17705.34|17585.34|17704.01|17584.01|17705.35|17585.35|17703.89|17583.89|8
1642334090000|2022-01-16 11:54:50|17703.99|17583.99|17705.21|17585.21|17705.21|17585.21|17703.99|17583.99|8
1642334100000|2022-01-16 11:55:00|17705.1|17585.1|17706.07|17586.07|17706.09|17586.09|17705.1|17585.1|9
1642334110000|2022-01-16 11:55:10|17705.96|17585.96|17705.49|17585.49|17706.15|17586.15|17705.49|17585.49|10
1642334120000|2022-01-16 11:55:20|17705.32|17585.32|17704.58|17584.58|17705.32|17585.32|17704.58|17584.58|10
1642334130000|2022-01-16 11:55:30|17704.55|17584.55|17701.04|17581.04|17704.55|17584.55|17701.04|17581.04|10
1642334140000|2022-01-16 11:55:40|17701.09|17581.09|17702.21|17582.21|17702.21|17582.21|17700.84|17580.84|9
1642334150000|2022-01-16 11:55:50|17702.09|17582.09|17703.61|17583.61|17703.61|17583.61|17702|17582|10
1642334160000|2022-01-16 11:56:00|17703.53|17583.53|17703.23|17583.23|17703.73|17583.73|17703.23|17583.23|9
1642334170000|2022-01-16 11:56:10|17703.14|17583.14|17705.22|17585.22|17705.22|17585.22|17703.14|17583.14|10
1642334180000|2022-01-16 11:56:20|17705.18|17585.18|17706.19|17586.19|17706.19|17586.19|17704.47|17584.47|9
1642334190000|2022-01-16 11:56:30|17705.4|17585.4|17702.51|17582.51|17705.51|17585.51|17702.51|17582.51|9
1642334200000|2022-01-16 11:56:40|17702.11|17582.11|17701.18|17581.18|17702.23|17582.23|17701.18|17581.18|9
1642334210000|2022-01-16 11:56:50|17700.66|17580.66|17698.65|17578.65|17700.66|17580.66|17698.65|17578.65|10
1642334220000|2022-01-16 11:57:00|17698.67|17578.67|17696.65|17576.65|17698.78|17578.78|17696.65|17576.65|10
1642334230000|2022-01-16 11:57:10|17696.45|17576.45|17697.89|17577.89|17697.89|17577.89|17696.45|17576.45|9
1642334240000|2022-01-16 11:57:20|17698.35|17578.35|17697.45|17577.45|17698.35|17578.35|17697.45|17577.45|9
1642334250000|2022-01-16 11:57:30|17696.96|17576.96|17696.5|17576.5|17697.16|17577.16|17696.5|17576.5|10
1642334260000|2022-01-16 11:57:40|17696.07|17576.07|17696.79|17576.79|17696.79|17576.79|17696.07|17576.07|9
1642334270000|2022-01-16 11:57:50|17696.53|17576.53|17696.33|17576.33|17696.79|17576.79|17696.26|17576.26|9
1642334280000|2022-01-16 11:58:00|17695.67|17575.67|17693.95|17573.95|17695.67|17575.67|17693.95|17573.95|9
1642334290000|2022-01-16 11:58:10|17693.86|17573.86|17694.05|17574.05|17694.25|17574.25|17693.67|17573.67|10
1642334300000|2022-01-16 11:58:20|17694.23|17574.23|17693.15|17573.15|17694.78|17574.78|17693.14|17573.14|10
1642334310000|2022-01-16 11:58:30|17693.1|17573.1|17693.44|17573.44|17694.88|17574.88|17693.1|17573.1|9
1642334320000|2022-01-16 11:58:40|17693.65|17573.65|17693.58|17573.58|17693.74|17573.74|17693.52|17573.52|7
1642334330000|2022-01-16 11:58:50|17693.5|17573.5|17694.07|17574.07|17694.22|17574.22|17693.5|17573.5|9
1642334340000|2022-01-16 11:59:00|17693.99|17573.99|17694.04|17574.04|17694.37|17574.37|17693.99|17573.99|10
1642334350000|2022-01-16 11:59:10|17693.98|17573.98|17694.61|17574.61|17694.61|17574.61|17693.6|17573.6|8
1642334360000|2022-01-16 11:59:20|17694.56|17574.56|17695.02|17575.02|17695.08|17575.08|17694.39|17574.39|10
1642334370000|2022-01-16 11:59:30|17694.85|17574.85|17694.39|17574.39|17694.85|17574.85|17694.3|17574.3|9
1642334380000|2022-01-16 11:59:40|17694.1|17574.1|17692.92|17572.92|17694.1|17574.1|17692.9|17572.9|9
1642334390000|2022-01-16 11:59:50|17692.81|17572.81|17692.14|17572.14|17692.81|17572.81|17692.11|17572.11|10
1642334400000|2022-01-16 12:00:00|17691.63|17571.63|17691.27|17571.27|17691.63|17571.63|17690.59|17570.59|9
1642334410000|2022-01-16 12:00:10|17691|17571|17693.72|17573.72|17693.72|17573.72|17691|17571|10
1642334420000|2022-01-16 12:00:20|17693.96|17573.96|17696.29|17576.29|17696.74|17576.74|17693.96|17573.96|10
1642334430000|2022-01-16 12:00:30|17695.8|17575.8|17696.67|17576.67|17696.67|17576.67|17695.8|17575.8|10
1642334440000|2022-01-16 12:00:40|17696.64|17576.64|17696.09|17576.09|17696.64|17576.64|17695.36|17575.36|10
1642334450000|2022-01-16 12:00:50|17695.92|17575.92|17694.64|17574.64|17695.92|17575.92|17694.56|17574.56|10
1642334460000|2022-01-16 12:01:00|17694.08|17574.08|17692.51|17572.51|17694.08|17574.08|17692.51|17572.51|10
1642334470000|2022-01-16 12:01:10|17692.11|17572.11|17692.01|17572.01|17692.77|17572.77|17692.01|17572.01|10
1642334480000|2022-01-16 12:01:20|17692.22|17572.22|17691.26|17571.26|17692.26|17572.26|17691.26|17571.26|10
1642334490000|2022-01-16 12:01:30|17691.14|17571.14|17689.94|17569.94|17691.38|17571.38|17689.94|17569.94|10
1642334500000|2022-01-16 12:01:40|17689.77|17569.77|17690.37|17570.37|17690.65|17570.65|17689.77|17569.77|8
1642334510000|2022-01-16 12:01:50|17690.26|17570.26|17689.59|17569.59|17690.42|17570.42|17689.27|17569.27|10
1642334520000|2022-01-16 12:02:00|17689.35|17569.35|17689.03|17569.03|17689.4|17569.4|17688.9|17568.9|9
1642334530000|2022-01-16 12:02:10|17689.17|17569.17|17691.41|17571.41|17691.41|17571.41|17689.17|17569.17|9
1642334540000|2022-01-16 12:02:20|17691.78|17571.78|17692.29|17572.29|17692.63|17572.63|17691.78|17571.78|10
1642334550000|2022-01-16 12:02:30|17692.68|17572.68|17694.48|17574.48|17694.48|17574.48|17692.2|17572.2|10
1642334560000|2022-01-16 12:02:40|17694.7|17574.7|17695.73|17575.73|17695.73|17575.73|17694.39|17574.39|10
1642334570000|2022-01-16 12:02:50|17695.6|17575.6|17695.83|17575.83|17695.83|17575.83|17695.21|17575.21|9
1642334580000|2022-01-16 12:03:00|17696.05|17576.05|17695.2|17575.2|17696.05|17576.05|17695.2|17575.2|10
1642334590000|2022-01-16 12:03:10|17695.25|17575.25|17694.97|17574.97|17695.39|17575.39|17694.58|17574.58|8
1642334600000|2022-01-16 12:03:20|17695.03|17575.03|17696.42|17576.42|17696.42|17576.42|17695.03|17575.03|10
1642334610000|2022-01-16 12:03:30|17696.5|17576.5|17697.35|17577.35|17697.35|17577.35|17696.48|17576.48|9
1642334620000|2022-01-16 12:03:40|17697.38|17577.38|17698.43|17578.43|17698.56|17578.56|17697.38|17577.38|10
1642334630000|2022-01-16 12:03:50|17700.4|17580.4|17700.61|17580.61|17700.83|17580.83|17700.31|17580.31|9
1642334640000|2022-01-16 12:04:00|17700.59|17580.59|17701.33|17581.33|17701.33|17581.33|17700.52|17580.52|9
1642334650000|2022-01-16 12:04:10|17702.05|17582.05|17702.24|17582.24|17702.39|17582.39|17702.05|17582.05|10
1642334660000|2022-01-16 12:04:20|17702.33|17582.33|17701.92|17581.92|17702.57|17582.57|17701.75|17581.75|9
1642334670000|2022-01-16 12:04:30|17702|17582|17701.31|17581.31|17702|17582|17701.31|17581.31|9
1642334680000|2022-01-16 12:04:40|17701.18|17581.18|17701.05|17581.05|17701.49|17581.49|17700.98|17580.98|10
1642334690000|2022-01-16 12:04:50|17701.17|17581.17|17702.54|17582.54|17702.54|17582.54|17700.88|17580.88|10
1642334700000|2022-01-16 12:05:00|17702.56|17582.56|17702.83|17582.83|17702.98|17582.98|17702.56|17582.56|9
1642334710000|2022-01-16 12:05:10|17702.73|17582.73|17704.2|17584.2|17704.2|17584.2|17702.73|17582.73|10
1642334720000|2022-01-16 12:05:20|17704.23|17584.23|17704.65|17584.65|17704.99|17584.99|17704.2|17584.2|10
1642334730000|2022-01-16 12:05:30|17705.3|17585.3|17705.31|17585.31|17705.45|17585.45|17705.23|17585.23|9
1642334740000|2022-01-16 12:05:40|17705.33|17585.33|17704.52|17584.52|17705.33|17585.33|17704.42|17584.42|10
1642334750000|2022-01-16 12:05:50|17704.29|17584.29|17702.71|17582.71|17704.35|17584.35|17702.71|17582.71|10
1642334760000|2022-01-16 12:06:00|17702.67|17582.67|17701.67|17581.67|17702.67|17582.67|17701.67|17581.67|10
1642334770000|2022-01-16 12:06:10|17701.33|17581.33|17700.07|17580.07|17703.11|17583.11|17700.07|17580.07|10
1642334780000|2022-01-16 12:06:20|17699.86|17579.86|17695.03|17575.03|17699.97|17579.97|17695.03|17575.03|10
1642334790000|2022-01-16 12:06:30|17694.89|17574.89|17692.12|17572.12|17694.89|17574.89|17692.12|17572.12|10
1642334800000|2022-01-16 12:06:40|17692.16|17572.16|17692.37|17572.37|17692.51|17572.51|17692.16|17572.16|10
1642334810000|2022-01-16 12:06:50|17692.33|17572.33|17693.47|17573.47|17693.47|17573.47|17692.31|17572.31|8
1642334820000|2022-01-16 12:07:00|17694.15|17574.15|17692.01|17572.01|17694.43|17574.43|17692.01|17572.01|10
1642334830000|2022-01-16 12:07:10|17692.04|17572.04|17691.98|17571.98|17693.12|17573.12|17691.98|17571.98|10
1642334840000|2022-01-16 12:07:20|17691.91|17571.91|17689.78|17569.78|17691.91|17571.91|17689.78|17569.78|9
1642334850000|2022-01-16 12:07:30|17690.17|17570.17|17690.13|17570.13|17690.66|17570.66|17689.69|17569.69|10
1642334860000|2022-01-16 12:07:40|17690.11|17570.11|17690.58|17570.58|17690.92|17570.92|17689.84|17569.84|10
1642334870000|2022-01-16 12:07:50|17690.72|17570.72|17692.6|17572.6|17692.6|17572.6|17690.72|17570.72|10
1642334880000|2022-01-16 12:08:00|17692.87|17572.87|17695.86|17575.86|17695.86|17575.86|17692.87|17572.87|10
1642334890000|2022-01-16 12:08:10|17696.07|17576.07|17697.65|17577.65|17697.65|17577.65|17695.93|17575.93|9
1642334900000|2022-01-16 12:08:20|17698.18|17578.18|17698.59|17578.59|17698.84|17578.84|17698.09|17578.09|10
1642334910000|2022-01-16 12:08:30|17699.15|17579.15|17699.33|17579.33|17699.56|17579.56|17699.12|17579.12|9
1642334920000|2022-01-16 12:08:40|17699.35|17579.35|17700.08|17580.08|17700.27|17580.27|17699.28|17579.28|8
1642334930000|2022-01-16 12:08:50|17699.95|17579.95|17700.08|17580.08|17700.25|17580.25|17699.79|17579.79|10
1642334940000|2022-01-16 12:09:00|17700.13|17580.13|17701.94|17581.94|17702.22|17582.22|17700.13|17580.13|10
1642334950000|2022-01-16 12:09:10|17702.12|17582.12|17704.31|17584.31|17704.31|17584.31|17702|17582|10
1642334960000|2022-01-16 12:09:20|17704.6|17584.6|17706.24|17586.24|17706.52|17586.52|17704.6|17584.6|9
1642334970000|2022-01-16 12:09:30|17706.31|17586.31|17709.99|17589.99|17709.99|17589.99|17706.31|17586.31|10
1642334980000|2022-01-16 12:09:40|17710.55|17590.55|17713.76|17593.76|17714.4|17594.4|17710.55|17590.55|10
1642334990000|2022-01-16 12:09:50|17713.43|17593.43|17714.81|17594.81|17715.11|17595.11|17713.19|17593.19|10
1642335000000|2022-01-16 12:10:00|17715.01|17595.01|17714.56|17594.56|17715.12|17595.12|17714.38|17594.38|9
1642335010000|2022-01-16 12:10:10|17714.72|17594.72|17717.07|17597.07|17717.2|17597.2|17714.72|17594.72|10
1642335020000|2022-01-16 12:10:20|17716.95|17596.95|17717.73|17597.73|17717.79|17597.79|17716.51|17596.51|9
1642335030000|2022-01-16 12:10:30|17717.83|17597.83|17718.87|17598.87|17718.87|17598.87|17717.17|17597.17|10
1642335040000|2022-01-16 12:10:40|17718.3|17598.3|17719.59|17599.59|17719.59|17599.59|17717.72|17597.72|10
1642335050000|2022-01-16 12:10:50|17719.51|17599.51|17720.43|17600.43|17720.65|17600.65|17719.51|17599.51|10
1642335060000|2022-01-16 12:11:00|17720.56|17600.56|17722.41|17602.41|17722.41|17602.41|17720.42|17600.42|10
1642335070000|2022-01-16 12:11:10|17722.53|17602.53|17725.11|17605.11|17725.48|17605.48|17721.67|17601.67|9
1642335080000|2022-01-16 12:11:20|17725.02|17605.02|17725.42|17605.42|17725.42|17605.42|17724.98|17604.98|9
1642335090000|2022-01-16 12:11:30|17725.39|17605.39|17726.85|17606.85|17726.85|17606.85|17725.38|17605.38|10
1642335100000|2022-01-16 12:11:40|17726.92|17606.92|17727.02|17607.02|17727.09|17607.09|17726.3|17606.3|9
1642335110000|2022-01-16 12:11:50|17726.95|17606.95|17727.46|17607.46|17727.46|17607.46|17726.95|17606.95|9
1642335120000|2022-01-16 12:12:00|17727.4|17607.4|17727.71|17607.71|17728.07|17608.07|17726.81|17606.81|10
1642335130000|2022-01-16 12:12:10|17728.17|17608.17|17727.67|17607.67|17728.24|17608.24|17727.67|17607.67|10
1642335140000|2022-01-16 12:12:20|17727.87|17607.87|17727.96|17607.96|17728.16|17608.16|17727.84|17607.84|9
1642335150000|2022-01-16 12:12:30|17727.93|17607.93|17728.1|17608.1|17728.24|17608.24|17726.83|17606.83|10
1642335160000|2022-01-16 12:12:40|17728.11|17608.11|17729.04|17609.04|17729.04|17609.04|17727.84|17607.84|10
1642335170000|2022-01-16 12:12:50|17729|17609|17730.19|17610.19|17730.19|17610.19|17729|17609|9
1642335180000|2022-01-16 12:13:00|17730.21|17610.21|17732.22|17612.22|17732.22|17612.22|17730.21|17610.21|8
1642335190000|2022-01-16 12:13:10|17731.85|17611.85|17732.89|17612.89|17733.15|17613.15|17731.85|17611.85|9
1642335200000|2022-01-16 12:13:20|17732.97|17612.97|17734.37|17614.37|17734.37|17614.37|17732.72|17612.72|10
1642335210000|2022-01-16 12:13:30|17734.22|17614.22|17734.08|17614.08|17734.64|17614.64|17733.97|17613.97|10
1642335220000|2022-01-16 12:13:40|17734.07|17614.07|17735.14|17615.14|17735.14|17615.14|17733.98|17613.98|9
1642335230000|2022-01-16 12:13:50|17735.21|17615.21|17734.2|17614.2|17735.23|17615.23|17734.07|17614.07|10
1642335240000|2022-01-16 12:14:00|17735.07|17615.07|17735.67|17615.67|17736.25|17616.25|17735.07|17615.07|10
1642335250000|2022-01-16 12:14:10|17735.56|17615.56|17735.61|17615.61|17735.61|17615.61|17735.23|17615.23|10
1642335260000|2022-01-16 12:14:20|17736.68|17616.68|17737.75|17617.75|17737.79|17617.79|17736.68|17616.68|10
1642335270000|2022-01-16 12:14:30|17737.79|17617.79|17739.13|17619.13|17739.27|17619.27|17737.79|17617.79|10
1642335280000|2022-01-16 12:14:40|17739.22|17619.22|17741.5|17621.5|17741.77|17621.77|17739.22|17619.22|10
1642335290000|2022-01-16 12:14:50|17741.69|17621.69|17741.88|17621.88|17742.33|17622.33|17741.53|17621.53|10
1642335300000|2022-01-16 12:15:00|17742.57|17622.57|17747.37|17627.37|17747.37|17627.37|17742.57|17622.57|10
1642335310000|2022-01-16 12:15:10|17747.5|17627.5|17748.2|17628.2|17748.2|17628.2|17747.1|17627.1|10
1642335320000|2022-01-16 12:15:20|17748.35|17628.35|17746.94|17626.94|17748.35|17628.35|17745.8|17625.8|10
1642335330000|2022-01-16 12:15:30|17747.91|17627.91|17751.3|17631.3|17751.34|17631.34|17747.91|17627.91|10
1642335340000|2022-01-16 12:15:40|17751.41|17631.41|17753.99|17633.99|17753.99|17633.99|17751.41|17631.41|10
1642335350000|2022-01-16 12:15:50|17755.35|17635.35|17758.74|17638.74|17758.74|17638.74|17755.13|17635.13|10
1642335360000|2022-01-16 12:16:00|17759.89|17639.89|17761.35|17641.35|17762.61|17642.61|17759.89|17639.89|10
1642335370000|2022-01-16 12:16:10|17760.97|17640.97|17761.72|17641.72|17761.72|17641.72|17759.69|17639.69|10
1642335380000|2022-01-16 12:16:20|17762.47|17642.47|17764.12|17644.12|17764.74|17644.74|17762.24|17642.24|10
1642335390000|2022-01-16 12:16:30|17763.98|17643.98|17765.82|17645.82|17765.82|17645.82|17763.39|17643.39|10
1642335400000|2022-01-16 12:16:40|17765.23|17645.23|17766.65|17646.65|17767.01|17647.01|17765.23|17645.23|10
1642335410000|2022-01-16 12:16:50|17766.43|17646.43|17766.93|17646.93|17766.98|17646.98|17766.34|17646.34|9
1642335420000|2022-01-16 12:17:00|17767.1|17647.1|17767.04|17647.04|17767.71|17647.71|17766.94|17646.94|10
1642335430000|2022-01-16 12:17:10|17766.97|17646.97|17767.04|17647.04|17767.34|17647.34|17766.74|17646.74|10
1642335440000|2022-01-16 12:17:20|17767.09|17647.09|17766.13|17646.13|17767.09|17647.09|17765.76|17645.76|10
1642335450000|2022-01-16 12:17:30|17766.16|17646.16|17766.39|17646.39|17767.17|17647.17|17766.16|17646.16|10
1642335460000|2022-01-16 12:17:40|17766.29|17646.29|17763.61|17643.61|17766.5|17646.5|17763.61|17643.61|9
1642335470000|2022-01-16 12:17:50|17763.69|17643.69|17763.27|17643.27|17763.69|17643.69|17762.79|17642.79|9
1642335480000|2022-01-16 12:18:00|17763.52|17643.52|17763.1|17643.1|17763.89|17643.89|17762.96|17642.96|10
1642335490000|2022-01-16 12:18:10|17763.16|17643.16|17765.32|17645.32|17765.32|17645.32|17763.16|17643.16|10
1642335500000|2022-01-16 12:18:20|17765.28|17645.28|17764.72|17644.72|17765.48|17645.48|17764.72|17644.72|10
1642335510000|2022-01-16 12:18:30|17764.61|17644.61|17764.47|17644.47|17764.66|17644.66|17764.03|17644.03|10
1642335520000|2022-01-16 12:18:40|17764.45|17644.45|17764.83|17644.83|17765.39|17645.39|17764.45|17644.45|10
1642335530000|2022-01-16 12:18:50|17764.92|17644.92|17765.37|17645.37|17765.42|17645.42|17764.58|17644.58|10
1642335540000|2022-01-16 12:19:00|17765.34|17645.34|17765.05|17645.05|17765.34|17645.34|17764.78|17644.78|10
1642335550000|2022-01-16 12:19:10|17765.25|17645.25|17766.13|17646.13|17766.15|17646.15|17765.21|17645.21|10
1642335560000|2022-01-16 12:19:20|17766.14|17646.14|17766.87|17646.87|17766.87|17646.87|17765.96|17645.96|10
1642335570000|2022-01-16 12:19:30|17766.82|17646.82|17768.31|17648.31|17768.31|17648.31|17766.82|17646.82|10
1642335580000|2022-01-16 12:19:40|17766.32|17646.32|17764.12|17644.12|17766.59|17646.59|17764.12|17644.12|10
1642335590000|2022-01-16 12:19:50|17763.58|17643.58|17760.47|17640.47|17763.58|17643.58|17760.04|17640.04|10
1642335600000|2022-01-16 12:20:00|17760.2|17640.2|17759.73|17639.73|17760.55|17640.55|17759.73|17639.73|10
1642335610000|2022-01-16 12:20:10|17759.58|17639.58|17757.39|17637.39|17759.58|17639.58|17757.39|17637.39|10
1642335620000|2022-01-16 12:20:20|17757.31|17637.31|17754.42|17634.42|17757.35|17637.35|17754.42|17634.42|10
1642335630000|2022-01-16 12:20:30|17754.27|17634.27|17754.66|17634.66|17755.09|17635.09|17753.55|17633.55|10
1642335640000|2022-01-16 12:20:40|17754.11|17634.11|17752.91|17632.91|17754.31|17634.31|17751.72|17631.72|10
1642335650000|2022-01-16 12:20:50|17753.17|17633.17|17754.62|17634.62|17754.62|17634.62|17753.17|17633.17|10
1642335660000|2022-01-16 12:21:00|17755|17635|17754.61|17634.61|17755|17635|17754.53|17634.53|10
1642335670000|2022-01-16 12:21:10|17754.73|17634.73|17755.61|17635.61|17756.18|17636.18|17754.66|17634.66|10
1642335680000|2022-01-16 12:21:20|17755.25|17635.25|17755.78|17635.78|17755.92|17635.92|17755.17|17635.17|10
1642335690000|2022-01-16 12:21:30|17755.76|17635.76|17755.13|17635.13|17756.43|17636.43|17755.11|17635.11|10
1642335700000|2022-01-16 12:21:40|17755.05|17635.05|17754.96|17634.96|17755.35|17635.35|17754.94|17634.94|8
1642335710000|2022-01-16 12:21:50|17754.84|17634.84|17754.85|17634.85|17755.13|17635.13|17754.64|17634.64|10
1642335720000|2022-01-16 12:22:00|17754.57|17634.57|17753.44|17633.44|17754.6|17634.6|17753.4|17633.4|10
1642335730000|2022-01-16 12:22:10|17753.2|17633.2|17751.64|17631.64|17753.2|17633.2|17751.64|17631.64|10
1642335740000|2022-01-16 12:22:20|17751.55|17631.55|17753.71|17633.71|17753.71|17633.71|17751.32|17631.32|9
1642335750000|2022-01-16 12:22:30|17753.72|17633.72|17755.02|17635.02|17755.08|17635.08|17753.72|17633.72|9
1642335760000|2022-01-16 12:22:40|17754.55|17634.55|17755.73|17635.73|17755.73|17635.73|17754.55|17634.55|8
1642335770000|2022-01-16 12:22:50|17755.31|17635.31|17754.38|17634.38|17755.72|17635.72|17754.38|17634.38|9
1642335780000|2022-01-16 12:23:00|17754.32|17634.32|17752.76|17632.76|17754.32|17634.32|17752.6|17632.6|10
1642335790000|2022-01-16 12:23:10|17752.96|17632.96|17750.73|17630.73|17752.96|17632.96|17750.59|17630.59|9
1642335800000|2022-01-16 12:23:20|17750.63|17630.63|17748.72|17628.72|17750.63|17630.63|17748.33|17628.33|10
1642335810000|2022-01-16 12:23:30|17748.62|17628.62|17749.5|17629.5|17749.5|17629.5|17748.02|17628.02|10
1642335820000|2022-01-16 12:23:40|17749.65|17629.65|17750.44|17630.44|17750.44|17630.44|17749.65|17629.65|9
1642335830000|2022-01-16 12:23:50|17750.41|17630.41|17750.84|17630.84|17750.84|17630.84|17750.24|17630.24|10
1642335840000|2022-01-16 12:24:00|17751.1|17631.1|17750.88|17630.88|17751.1|17631.1|17750.11|17630.11|10
1642335850000|2022-01-16 12:24:10|17750.87|17630.87|17750.29|17630.29|17751.14|17631.14|17750.29|17630.29|9
1642335860000|2022-01-16 12:24:20|17750.36|17630.36|17750.39|17630.39|17750.69|17630.69|17750.29|17630.29|8
1642335870000|2022-01-16 12:24:30|17750.41|17630.41|17749.68|17629.68|17750.41|17630.41|17749.23|17629.23|9
1642335880000|2022-01-16 12:24:40|17750.12|17630.12|17750.15|17630.15|17750.75|17630.75|17750.08|17630.08|10
1642335890000|2022-01-16 12:24:50|17750.25|17630.25|17749.99|17629.99|17750.25|17630.25|17748.69|17628.69|9
1642335900000|2022-01-16 12:25:00|17749.94|17629.94|17752.18|17632.18|17752.18|17632.18|17749.85|17629.85|10
1642335910000|2022-01-16 12:25:10|17752.22|17632.22|17751.51|17631.51|17752.33|17632.33|17751.51|17631.51|10
1642335920000|2022-01-16 12:25:20|17751.31|17631.31|17749.82|17629.82|17751.33|17631.33|17749.82|17629.82|10
1642335930000|2022-01-16 12:25:30|17749.48|17629.48|17749.52|17629.52|17749.95|17629.95|17749.44|17629.44|10
1642335940000|2022-01-16 12:25:40|17749.44|17629.44|17748.99|17628.99|17749.95|17629.95|17748.83|17628.83|9
1642335950000|2022-01-16 12:25:50|17748.66|17628.66|17749.73|17629.73|17749.85|17629.85|17748.66|17628.66|7
1642335960000|2022-01-16 12:26:00|17748.99|17628.99|17748.53|17628.53|17749.4|17629.4|17748.53|17628.53|9
1642335970000|2022-01-16 12:26:10|17748.67|17628.67|17749.14|17629.14|17750.23|17630.23|17748.5|17628.5|8
1642335980000|2022-01-16 12:26:20|17748.99|17628.99|17747.56|17627.56|17748.99|17628.99|17747.56|17627.56|10
1642335990000|2022-01-16 12:26:30|17747.66|17627.66|17746.89|17626.89|17747.74|17627.74|17746.89|17626.89|9
1642336000000|2022-01-16 12:26:40|17746.8|17626.8|17741.22|17621.22|17746.8|17626.8|17741.22|17621.22|8
1642336010000|2022-01-16 12:26:50|17740.84|17620.84|17738.86|17618.86|17740.84|17620.84|17738.86|17618.86|10
1642336020000|2022-01-16 12:27:00|17738.25|17618.25|17737.06|17617.06|17738.78|17618.78|17737.01|17617.01|9
1642336030000|2022-01-16 12:27:10|17736.86|17616.86|17736.28|17616.28|17736.86|17616.86|17735.84|17615.84|10
1642336040000|2022-01-16 12:27:20|17736.21|17616.21|17736.2|17616.2|17736.55|17616.55|17735.81|17615.81|10
1642336050000|2022-01-16 12:27:30|17736.66|17616.66|17737.04|17617.04|17737.04|17617.04|17736.26|17616.26|10
1642336060000|2022-01-16 12:27:40|17736.84|17616.84|17735.45|17615.45|17736.84|17616.84|17735.45|17615.45|8
1642336070000|2022-01-16 12:27:50|17735.5|17615.5|17735.6|17615.6|17735.6|17615.6|17735.31|17615.31|9
1642336080000|2022-01-16 12:28:00|17735.42|17615.42|17735.64|17615.64|17735.64|17615.64|17734.95|17614.95|10
1642336090000|2022-01-16 12:28:10|17735.99|17615.99|17736.85|17616.85|17736.85|17616.85|17735.99|17615.99|10
1642336100000|2022-01-16 12:28:20|17736.84|17616.84|17736.86|17616.86|17736.86|17616.86|17736.49|17616.49|8
1642336110000|2022-01-16 12:28:30|17737.15|17617.15|17739.8|17619.8|17739.97|17619.97|17737.15|17617.15|10
1642336120000|2022-01-16 12:28:40|17740.43|17620.43|17741.54|17621.54|17741.54|17621.54|17740.05|17620.05|10
1642336130000|2022-01-16 12:28:50|17741.83|17621.83|17749.46|17629.46|17749.46|17629.46|17741.83|17621.83|10
1642336140000|2022-01-16 12:29:00|17749.67|17629.67|17752.28|17632.28|17753.01|17633.01|17748.46|17628.46|10
1642336150000|2022-01-16 12:29:10|17753.16|17633.16|17752.96|17632.96|17753.46|17633.46|17752.18|17632.18|10
1642336160000|2022-01-16 12:29:20|17753.58|17633.58|17754.95|17634.95|17754.95|17634.95|17753.48|17633.48|10
1642336170000|2022-01-16 12:29:30|17754.72|17634.72|17756.02|17636.02|17756.02|17636.02|17754.59|17634.59|10
1642336180000|2022-01-16 12:29:40|17754.95|17634.95|17753.51|17633.51|17754.95|17634.95|17753.51|17633.51|10
1642336190000|2022-01-16 12:29:50|17753.18|17633.18|17755.21|17635.21|17755.21|17635.21|17753.18|17633.18|10
1642336200000|2022-01-16 12:30:00|17755.32|17635.32|17756|17636|17756.66|17636.66|17755.32|17635.32|10
1642336210000|2022-01-16 12:30:10|17755.82|17635.82|17753.79|17633.79|17755.82|17635.82|17753.76|17633.76|10
1642336220000|2022-01-16 12:30:20|17753.94|17633.94|17753.59|17633.59|17753.94|17633.94|17753.58|17633.58|10
1642336230000|2022-01-16 12:30:30|17753.66|17633.66|17752.39|17632.39|17753.66|17633.66|17752.11|17632.11|9
1642336240000|2022-01-16 12:30:40|17751.89|17631.89|17754.37|17634.37|17754.37|17634.37|17751.89|17631.89|9
1642336250000|2022-01-16 12:30:50|17754.25|17634.25|17755.05|17635.05|17755.45|17635.45|17754.21|17634.21|9
1642336260000|2022-01-16 12:31:00|17754.93|17634.93|17755.99|17635.99|17756.25|17636.25|17754.57|17634.57|9
1642336270000|2022-01-16 12:31:10|17756.33|17636.33|17758.57|17638.57|17759.27|17639.27|17756.19|17636.19|10
1642336280000|2022-01-16 12:31:20|17758.37|17638.37|17758.62|17638.62|17759.01|17639.01|17758.33|17638.33|9
1642336290000|2022-01-16 12:31:30|17759.55|17639.55|17759.68|17639.68|17759.68|17639.68|17758.75|17638.75|10
1642336300000|2022-01-16 12:31:40|17759.75|17639.75|17759.34|17639.34|17759.86|17639.86|17759.19|17639.19|10
1642336310000|2022-01-16 12:31:50|17759.17|17639.17|17757.99|17637.99|17759.17|17639.17|17757.88|17637.88|10
1642336320000|2022-01-16 12:32:00|17758.07|17638.07|17757.29|17637.29|17758.09|17638.09|17757.19|17637.19|10
1642336330000|2022-01-16 12:32:10|17757.35|17637.35|17758.04|17638.04|17758.04|17638.04|17756.72|17636.72|10
1642336340000|2022-01-16 12:32:20|17757.77|17637.77|17758.48|17638.48|17758.48|17638.48|17757.38|17637.38|10
1642336350000|2022-01-16 12:32:30|17758.5|17638.5|17757.33|17637.33|17758.51|17638.51|17757.26|17637.26|10
1642336360000|2022-01-16 12:32:40|17757.42|17637.42|17754.75|17634.75|17757.42|17637.42|17754.75|17634.75|10
1642336370000|2022-01-16 12:32:50|17754.3|17634.3|17751.56|17631.56|17754.3|17634.3|17751.56|17631.56|10
1642336380000|2022-01-16 12:33:00|17751|17631|17749.85|17629.85|17751|17631|17749.37|17629.37|9
1642336390000|2022-01-16 12:33:10|17749.24|17629.24|17747.53|17627.53|17749.24|17629.24|17747.39|17627.39|10
1642336400000|2022-01-16 12:33:20|17747.69|17627.69|17747.71|17627.71|17747.81|17627.81|17745.96|17625.96|10
1642336410000|2022-01-16 12:33:30|17747.59|17627.59|17749|17629|17749.26|17629.26|17747.59|17627.59|10
1642336420000|2022-01-16 12:33:40|17749.09|17629.09|17748.78|17628.78|17749.24|17629.24|17748.64|17628.64|10
1642336430000|2022-01-16 12:33:50|17748.11|17628.11|17747.8|17627.8|17748.12|17628.12|17747.74|17627.74|9
1642336440000|2022-01-16 12:34:00|17747.35|17627.35|17746.82|17626.82|17748.55|17628.55|17746.76|17626.76|10
1642336450000|2022-01-16 12:34:10|17746.8|17626.8|17745.6|17625.6|17746.94|17626.94|17745.53|17625.53|10
1642336460000|2022-01-16 12:34:20|17745.58|17625.58|17743.48|17623.48|17745.66|17625.66|17743.48|17623.48|10
1642336470000|2022-01-16 12:34:30|17743.44|17623.44|17743.63|17623.63|17743.63|17623.63|17743.02|17623.02|9
1642336480000|2022-01-16 12:34:40|17743.79|17623.79|17744.6|17624.6|17744.6|17624.6|17742.92|17622.92|10
1642336490000|2022-01-16 12:34:50|17744.92|17624.92|17744.76|17624.76|17744.99|17624.99|17744.63|17624.63|9
1642336500000|2022-01-16 12:35:00|17744.73|17624.73|17744.88|17624.88|17744.91|17624.91|17744.73|17624.73|9
1642336510000|2022-01-16 12:35:10|17744.76|17624.76|17744.62|17624.62|17744.99|17624.99|17744.62|17624.62|9
1642336520000|2022-01-16 12:35:20|17744.81|17624.81|17744.58|17624.58|17744.81|17624.81|17744.36|17624.36|10
1642336530000|2022-01-16 12:35:30|17744.71|17624.71|17743.63|17623.63|17744.78|17624.78|17743.27|17623.27|10
1642336540000|2022-01-16 12:35:40|17743.69|17623.69|17742.94|17622.94|17743.69|17623.69|17742.92|17622.92|9
1642336550000|2022-01-16 12:35:50|17742.86|17622.86|17742.91|17622.91|17742.93|17622.93|17742.46|17622.46|10
1642336560000|2022-01-16 12:36:00|17743|17623|17743.47|17623.47|17743.88|17623.88|17742.78|17622.78|10
1642336570000|2022-01-16 12:36:10|17743.43|17623.43|17742.53|17622.53|17743.43|17623.43|17742.26|17622.26|10
1642336580000|2022-01-16 12:36:20|17742.56|17622.56|17743.5|17623.5|17743.66|17623.66|17742.56|17622.56|10
1642336590000|2022-01-16 12:36:30|17742.98|17622.98|17744.45|17624.45|17744.45|17624.45|17742.98|17622.98|9
1642336600000|2022-01-16 12:36:40|17744.77|17624.77|17744.35|17624.35|17744.77|17624.77|17744.11|17624.11|9
1642336610000|2022-01-16 12:36:50|17744.88|17624.88|17745.04|17625.04|17745.04|17625.04|17744.49|17624.49|9
1642336620000|2022-01-16 12:37:00|17744.69|17624.69|17746.87|17626.87|17746.87|17626.87|17744.54|17624.54|10
1642336630000|2022-01-16 12:37:10|17747.24|17627.24|17747.03|17627.03|17748.09|17628.09|17747.03|17627.03|10
1642336640000|2022-01-16 12:37:20|17747.04|17627.04|17744.65|17624.65|17747.04|17627.04|17744.65|17624.65|10
1642336650000|2022-01-16 12:37:30|17744.69|17624.69|17745.51|17625.51|17745.51|17625.51|17744.65|17624.65|9
1642336660000|2022-01-16 12:37:40|17746.02|17626.02|17746.29|17626.29|17746.29|17626.29|17745.64|17625.64|10
1642336670000|2022-01-16 12:37:50|17746.89|17626.89|17748|17628|17748|17628|17746.89|17626.89|10
1642336680000|2022-01-16 12:38:00|17748.38|17628.38|17748.01|17628.01|17748.57|17628.57|17747.79|17627.79|9
1642336690000|2022-01-16 12:38:10|17747.94|17627.94|17745.56|17625.56|17747.94|17627.94|17745.56|17625.56|9
1642336700000|2022-01-16 12:38:20|17745.49|17625.49|17745.71|17625.71|17745.87|17625.87|17745.37|17625.37|10
1642336710000|2022-01-16 12:38:30|17745.08|17625.08|17744.44|17624.44|17745.08|17625.08|17744.07|17624.07|10
1642336720000|2022-01-16 12:38:40|17744.55|17624.55|17742.79|17622.79|17744.55|17624.55|17742.79|17622.79|10
1642336730000|2022-01-16 12:38:50|17743.1|17623.1|17740.46|17620.46|17743.27|17623.27|17740.46|17620.46|10
1642336740000|2022-01-16 12:39:00|17740.07|17620.07|17735.55|17615.55|17740.07|17620.07|17735.55|17615.55|9
1642336750000|2022-01-16 12:39:10|17735.35|17615.35|17732.45|17612.45|17735.35|17615.35|17732.45|17612.45|10
1642336760000|2022-01-16 12:39:20|17731.31|17611.31|17729.83|17609.83|17731.31|17611.31|17729.83|17609.83|10
1642336770000|2022-01-16 12:39:30|17729.46|17609.46|17730.19|17610.19|17730.51|17610.51|17729.46|17609.46|10
1642336780000|2022-01-16 12:39:40|17730.13|17610.13|17729.48|17609.48|17730.13|17610.13|17729.33|17609.33|10
1642336790000|2022-01-16 12:39:50|17729.62|17609.62|17728.67|17608.67|17729.86|17609.86|17728.54|17608.54|10
1642336800000|2022-01-16 12:40:00|17728.13|17608.13|17727.86|17607.86|17728.25|17608.25|17727.64|17607.64|10
1642336810000|2022-01-16 12:40:10|17727.44|17607.44|17723.77|17603.77|17727.44|17607.44|17723.77|17603.77|10
1642336820000|2022-01-16 12:40:20|17723.66|17603.66|17724.1|17604.1|17724.27|17604.27|17723.66|17603.66|10
1642336830000|2022-01-16 12:40:30|17723.69|17603.69|17722.21|17602.21|17723.77|17603.77|17722.17|17602.17|10
1642336840000|2022-01-16 12:40:40|17722.19|17602.19|17721.17|17601.17|17722.46|17602.46|17721.17|17601.17|10
1642336850000|2022-01-16 12:40:50|17721.59|17601.59|17722.55|17602.55|17722.55|17602.55|17721.43|17601.43|10
1642336860000|2022-01-16 12:41:00|17722.51|17602.51|17722.19|17602.19|17723.01|17603.01|17721.63|17601.63|10
1642336870000|2022-01-16 12:41:10|17721.77|17601.77|17722.09|17602.09|17722.36|17602.36|17721.34|17601.34|10
1642336880000|2022-01-16 12:41:20|17722.07|17602.07|17722.83|17602.83|17722.83|17602.83|17721.89|17601.89|9
1642336890000|2022-01-16 12:41:30|17722.04|17602.04|17722.15|17602.15|17722.22|17602.22|17721.9|17601.9|9
1642336900000|2022-01-16 12:41:40|17722.53|17602.53|17723.34|17603.34|17723.34|17603.34|17722.38|17602.38|8
1642336910000|2022-01-16 12:41:50|17723.59|17603.59|17725.01|17605.01|17725.01|17605.01|17723.59|17603.59|9
1642336920000|2022-01-16 12:42:00|17725.92|17605.92|17727.28|17607.28|17727.28|17607.28|17725.58|17605.58|10
1642336930000|2022-01-16 12:42:10|17727.19|17607.19|17727.11|17607.11|17727.72|17607.72|17727.11|17607.11|10
1642336940000|2022-01-16 12:42:20|17726.9|17606.9|17724.23|17604.23|17726.9|17606.9|17724.23|17604.23|9
1642336950000|2022-01-16 12:42:30|17723.98|17603.98|17720.62|17600.62|17724.11|17604.11|17720.62|17600.62|10
1642336960000|2022-01-16 12:42:40|17720.51|17600.51|17721.12|17601.12|17721.12|17601.12|17720.51|17600.51|9
1642336970000|2022-01-16 12:42:50|17720.99|17600.99|17720.81|17600.81|17721.87|17601.87|17720.66|17600.66|9
1642336980000|2022-01-16 12:43:00|17720.91|17600.91|17720.17|17600.17|17721.07|17601.07|17720.16|17600.16|10
1642336990000|2022-01-16 12:43:10|17720.3|17600.3|17721.42|17601.42|17721.44|17601.44|17718.94|17598.94|10
1642337000000|2022-01-16 12:43:20|17722.21|17602.21|17723.32|17603.32|17723.32|17603.32|17722|17602|10
1642337010000|2022-01-16 12:43:30|17723.89|17603.89|17725.23|17605.23|17725.32|17605.32|17723.89|17603.89|10
1642337020000|2022-01-16 12:43:40|17725.49|17605.49|17725.13|17605.13|17725.96|17605.96|17725.13|17605.13|9
1642337030000|2022-01-16 12:43:50|17725.42|17605.42|17726.19|17606.19|17726.19|17606.19|17724.95|17604.95|9
1642337040000|2022-01-16 12:44:00|17726.18|17606.18|17727.4|17607.4|17727.49|17607.49|17726.18|17606.18|10
1642337050000|2022-01-16 12:44:10|17727.41|17607.41|17728.04|17608.04|17728.05|17608.05|17726.93|17606.93|9
1642337060000|2022-01-16 12:44:20|17727.98|17607.98|17728.38|17608.38|17728.44|17608.44|17727.78|17607.78|10
1642337070000|2022-01-16 12:44:30|17728.46|17608.46|17729.85|17609.85|17729.85|17609.85|17728.46|17608.46|10
1642337080000|2022-01-16 12:44:40|17730.12|17610.12|17730.95|17610.95|17730.95|17610.95|17730.12|17610.12|9
1642337090000|2022-01-16 12:44:50|17731.07|17611.07|17730.2|17610.2|17731.07|17611.07|17729.75|17609.75|10
1642337100000|2022-01-16 12:45:00|17730.03|17610.03|17729.58|17609.58|17730.29|17610.29|17729.58|17609.58|10
1642337110000|2022-01-16 12:45:10|17729.93|17609.93|17728.78|17608.78|17729.93|17609.93|17728.37|17608.37|10
1642337120000|2022-01-16 12:45:20|17728.55|17608.55|17728.65|17608.65|17728.65|17608.65|17728.2|17608.2|10
1642337130000|2022-01-16 12:45:30|17728.83|17608.83|17730.18|17610.18|17730.22|17610.22|17728.34|17608.34|10
1642337140000|2022-01-16 12:45:40|17731.22|17611.22|17731.96|17611.96|17731.96|17611.96|17730.85|17610.85|9
1642337150000|2022-01-16 12:45:50|17732.16|17612.16|17736.46|17616.46|17736.68|17616.68|17732.16|17612.16|10
1642337160000|2022-01-16 12:46:00|17736.84|17616.84|17738.26|17618.26|17738.26|17618.26|17736.46|17616.46|9
1642337170000|2022-01-16 12:46:10|17738.07|17618.07|17739.09|17619.09|17739.22|17619.22|17737.97|17617.97|10
1642337180000|2022-01-16 12:46:20|17739.46|17619.46|17740.12|17620.12|17740.33|17620.33|17738.94|17618.94|10
1642337190000|2022-01-16 12:46:30|17740.45|17620.45|17741.46|17621.46|17741.46|17621.46|17740.45|17620.45|10
1642337200000|2022-01-16 12:46:40|17741.7|17621.7|17743.44|17623.44|17743.44|17623.44|17741.7|17621.7|8
1642337210000|2022-01-16 12:46:50|17743.86|17623.86|17747.53|17627.53|17747.53|17627.53|17743.82|17623.82|10
1642337220000|2022-01-16 12:47:00|17748.57|17628.57|17751.5|17631.5|17751.52|17631.52|17748.57|17628.57|10
1642337230000|2022-01-16 12:47:10|17751.45|17631.45|17751.39|17631.39|17751.65|17631.65|17751.36|17631.36|10
1642337240000|2022-01-16 12:47:20|17751.53|17631.53|17751.67|17631.67|17751.95|17631.95|17751.37|17631.37|9
1642337250000|2022-01-16 12:47:30|17751.64|17631.64|17750.88|17630.88|17751.64|17631.64|17750.66|17630.66|10
1642337260000|2022-01-16 12:47:40|17751.22|17631.22|17751.08|17631.08|17752.45|17632.45|17751.08|17631.08|10
1642337270000|2022-01-16 12:47:50|17751.02|17631.02|17752.68|17632.68|17752.68|17632.68|17751.02|17631.02|10
1642337280000|2022-01-16 12:48:00|17753.61|17633.61|17752.91|17632.91|17753.64|17633.64|17752.89|17632.89|10
1642337290000|2022-01-16 12:48:10|17752.8|17632.8|17752.18|17632.18|17752.86|17632.86|17752.03|17632.03|10
1642337300000|2022-01-16 12:48:20|17752.23|17632.23|17753.03|17633.03|17753.03|17633.03|17752.23|17632.23|8
1642337310000|2022-01-16 12:48:30|17752.97|17632.97|17753.96|17633.96|17753.96|17633.96|17752.79|17632.79|9
1642337320000|2022-01-16 12:48:40|17753.82|17633.82|17751.07|17631.07|17753.82|17633.82|17750.82|17630.82|9
1642337330000|2022-01-16 12:48:50|17751.12|17631.12|17751.63|17631.63|17751.63|17631.63|17750.77|17630.77|10
1642337340000|2022-01-16 12:49:00|17751.52|17631.52|17752.31|17632.31|17752.41|17632.41|17751.26|17631.26|9
1642337350000|2022-01-16 12:49:10|17752.27|17632.27|17756.43|17636.43|17756.43|17636.43|17752.27|17632.27|10
1642337360000|2022-01-16 12:49:20|17756.83|17636.83|17762.7|17642.7|17763.6|17643.6|17756.83|17636.83|9
1642337370000|2022-01-16 12:49:30|17764.24|17644.24|17767.07|17647.07|17767.07|17647.07|17764.24|17644.24|10
1642337380000|2022-01-16 12:49:40|17766.86|17646.86|17772.17|17652.17|17772.17|17652.17|17766.63|17646.63|10
1642337390000|2022-01-16 12:49:50|17773.08|17653.08|17777.54|17657.54|17777.73|17657.73|17773.08|17653.08|9
1642337400000|2022-01-16 12:50:00|17778.43|17658.43|17780.56|17660.56|17780.56|17660.56|17778.4|17658.4|10
1642337410000|2022-01-16 12:50:10|17780.66|17660.66|17781.55|17661.55|17781.68|17661.68|17780.5|17660.5|10
1642337420000|2022-01-16 12:50:20|17780.98|17660.98|17782.38|17662.38|17783.45|17663.45|17780.98|17660.98|8
1642337430000|2022-01-16 12:50:30|17781.98|17661.98|17783.99|17663.99|17784.43|17664.43|17781.96|17661.96|10
1642337440000|2022-01-16 12:50:40|17784.15|17664.15|17785.09|17665.09|17785.09|17665.09|17784.15|17664.15|10
1642337450000|2022-01-16 12:50:50|17785.1|17665.1|17785.98|17665.98|17785.98|17665.98|17784.8|17664.8|9
1642337460000|2022-01-16 12:51:00|17785.97|17665.97|17786.17|17666.17|17786.49|17666.49|17785.7|17665.7|10
1642337470000|2022-01-16 12:51:10|17786.8|17666.8|17788.48|17668.48|17788.78|17668.78|17786.8|17666.8|10
1642337480000|2022-01-16 12:51:20|17790.43|17670.43|17795.16|17675.16|17795.16|17675.16|17790.41|17670.41|10
1642337490000|2022-01-16 12:51:30|17795.29|17675.29|17798.38|17678.38|17798.38|17678.38|17795.29|17675.29|10
1642337500000|2022-01-16 12:51:40|17798.42|17678.42|17798.58|17678.58|17798.77|17678.77|17797.8|17677.8|10
1642337510000|2022-01-16 12:51:50|17798.7|17678.7|17796.94|17676.94|17798.7|17678.7|17796.63|17676.63|10
1642337520000|2022-01-16 12:52:00|17797.81|17677.81|17798.35|17678.35|17799.75|17679.75|17797.81|17677.81|10
1642337530000|2022-01-16 12:52:10|17798.42|17678.42|17798.07|17678.07|17798.9|17678.9|17798.06|17678.06|10
1642337540000|2022-01-16 12:52:20|17798.14|17678.14|17798.55|17678.55|17798.55|17678.55|17797.76|17677.76|10
1642337550000|2022-01-16 12:52:30|17798.27|17678.27|17797.08|17677.08|17798.35|17678.35|17796.72|17676.72|10
1642337560000|2022-01-16 12:52:40|17796.87|17676.87|17797.65|17677.65|17797.87|17677.87|17796.87|17676.87|10
1642337570000|2022-01-16 12:52:50|17797.21|17677.21|17798|17678|17798.26|17678.26|17796.99|17676.99|9
1642337580000|2022-01-16 12:53:00|17798.11|17678.11|17800.96|17680.96|17800.98|17680.98|17798.11|17678.11|10
1642337590000|2022-01-16 12:53:10|17800.85|17680.85|17802.26|17682.26|17802.31|17682.31|17800.85|17680.85|9
1642337600000|2022-01-16 12:53:20|17802.77|17682.77|17804.39|17684.39|17804.39|17684.39|17802.77|17682.77|10
1642337610000|2022-01-16 12:53:30|17804.32|17684.32|17805.32|17685.32|17805.85|17685.85|17804.32|17684.32|10
1642337620000|2022-01-16 12:53:40|17805.35|17685.35|17806.27|17686.27|17806.58|17686.58|17805.35|17685.35|10
1642337630000|2022-01-16 12:53:50|17806.67|17686.67|17806.95|17686.95|17807.3|17687.3|17806.67|17686.67|10
1642337640000|2022-01-16 12:54:00|17807.02|17687.02|17807.39|17687.39|17807.88|17687.88|17806.68|17686.68|10
1642337650000|2022-01-16 12:54:10|17807.29|17687.29|17805.75|17685.75|17807.29|17687.29|17805.52|17685.52|10
1642337660000|2022-01-16 12:54:20|17805.6|17685.6|17802.32|17682.32|17805.6|17685.6|17801.77|17681.77|10
1642337670000|2022-01-16 12:54:30|17801.98|17681.98|17801.92|17681.92|17802.48|17682.48|17801.45|17681.45|10
1642337680000|2022-01-16 12:54:40|17802.05|17682.05|17801.07|17681.07|17802.05|17682.05|17800.88|17680.88|10
1642337690000|2022-01-16 12:54:50|17800.59|17680.59|17798.84|17678.84|17800.59|17680.59|17798.12|17678.12|10
1642337700000|2022-01-16 12:55:00|17798.51|17678.51|17798.5|17678.5|17798.61|17678.61|17798.16|17678.16|10
1642337710000|2022-01-16 12:55:10|17798.36|17678.36|17797.43|17677.43|17798.47|17678.47|17797.22|17677.22|10
1642337720000|2022-01-16 12:55:20|17797.98|17677.98|17797.64|17677.64|17798.32|17678.32|17797.64|17677.64|10
1642337730000|2022-01-16 12:55:30|17797.32|17677.32|17799.49|17679.49|17799.68|17679.68|17797.32|17677.32|10
1642337740000|2022-01-16 12:55:40|17799.57|17679.57|17801.42|17681.42|17801.42|17681.42|17799.53|17679.53|10
1642337750000|2022-01-16 12:55:50|17801.09|17681.09|17802.2|17682.2|17802.24|17682.24|17801.09|17681.09|10
1642337760000|2022-01-16 12:56:00|17802.05|17682.05|17802.67|17682.67|17802.74|17682.74|17801.98|17681.98|10
1642337770000|2022-01-16 12:56:10|17802.62|17682.62|17802.96|17682.96|17803.25|17683.25|17802.5|17682.5|10
1642337780000|2022-01-16 12:56:20|17802.87|17682.87|17801.7|17681.7|17802.87|17682.87|17801.7|17681.7|9
1642337790000|2022-01-16 12:56:30|17801.79|17681.79|17798.63|17678.63|17801.93|17681.93|17798.63|17678.63|10
1642337800000|2022-01-16 12:56:40|17798.42|17678.42|17794.48|17674.48|17798.42|17678.42|17794.48|17674.48|10
1642337810000|2022-01-16 12:56:50|17794.32|17674.32|17793.31|17673.31|17794.32|17674.32|17793.31|17673.31|9
1642337820000|2022-01-16 12:57:00|17793.92|17673.92|17794.29|17674.29|17794.84|17674.84|17793.92|17673.92|10
1642337830000|2022-01-16 12:57:10|17794.19|17674.19|17788.73|17668.73|17794.19|17674.19|17788.73|17668.73|10
1642337840000|2022-01-16 12:57:20|17788.21|17668.21|17786.72|17666.72|17788.24|17668.24|17786.67|17666.67|10
1642337850000|2022-01-16 12:57:30|17786.77|17666.77|17785.55|17665.55|17787.1|17667.1|17785.55|17665.55|9
1642337860000|2022-01-16 12:57:40|17785.8|17665.8|17784.12|17664.12|17785.81|17665.81|17784.06|17664.06|9
1642337870000|2022-01-16 12:57:50|17783.81|17663.81|17782.69|17662.69|17784.15|17664.15|17782.69|17662.69|10
1642337880000|2022-01-16 12:58:00|17782.63|17662.63|17781.09|17661.09|17782.63|17662.63|17780.81|17660.81|10
1642337890000|2022-01-16 12:58:10|17780.91|17660.91|17780.71|17660.71|17781.12|17661.12|17780.36|17660.36|9
1642337900000|2022-01-16 12:58:20|17780.12|17660.12|17780.65|17660.65|17780.82|17660.82|17780.12|17660.12|9
1642337910000|2022-01-16 12:58:30|17780.49|17660.49|17780.65|17660.65|17781.61|17661.61|17780.49|17660.49|10
1642337920000|2022-01-16 12:58:40|17780.7|17660.7|17777.35|17657.35|17780.81|17660.81|17777.35|17657.35|10
1642337930000|2022-01-16 12:58:50|17777.59|17657.59|17772.93|17652.93|17777.59|17657.59|17772.93|17652.93|10
1642337940000|2022-01-16 12:59:00|17772.39|17652.39|17773.52|17653.52|17773.52|17653.52|17772.33|17652.33|10
1642337950000|2022-01-16 12:59:10|17773.65|17653.65|17773.43|17653.43|17773.78|17653.78|17773.14|17653.14|10
1642337960000|2022-01-16 12:59:20|17773.08|17653.08|17771.41|17651.41|17773.22|17653.22|17771.36|17651.36|10
1642337970000|2022-01-16 12:59:30|17770.92|17650.92|17771.55|17651.55|17771.55|17651.55|17770.83|17650.83|10
1642337980000|2022-01-16 12:59:40|17771.67|17651.67|17769.49|17649.49|17771.82|17651.82|17769.49|17649.49|10
1642337990000|2022-01-16 12:59:50|17769.4|17649.4|17765.27|17645.27|17769.4|17649.4|17765.27|17645.27|10
1642338000000|2022-01-16 13:00:00|17765.01|17645.01|17765.54|17645.54|17765.54|17645.54|17762.3|17642.3|10
1642338010000|2022-01-16 13:00:10|17764.69|17644.69|17762.06|17642.06|17764.86|17644.86|17761.88|17641.88|10
1642338020000|2022-01-16 13:00:20|17762.03|17642.03|17759.5|17639.5|17762.03|17642.03|17759.5|17639.5|10
1642338030000|2022-01-16 13:00:30|17759.9|17639.9|17758.33|17638.33|17760.12|17640.12|17758.33|17638.33|10
1642338040000|2022-01-16 13:00:40|17757.87|17637.87|17757.31|17637.31|17757.87|17637.87|17757.11|17637.11|10
1642338050000|2022-01-16 13:00:50|17757.72|17637.72|17758.36|17638.36|17758.76|17638.76|17757.72|17637.72|10
1642338060000|2022-01-16 13:01:00|17758.31|17638.31|17758.82|17638.82|17758.82|17638.82|17758.02|17638.02|10
1642338070000|2022-01-16 13:01:10|17759.2|17639.2|17762.33|17642.33|17762.33|17642.33|17759.06|17639.06|9
1642338080000|2022-01-16 13:01:20|17762.88|17642.88|17765.45|17645.45|17765.45|17645.45|17762.88|17642.88|10
1642338090000|2022-01-16 13:01:30|17765.68|17645.68|17767.64|17647.64|17767.64|17647.64|17765.68|17645.68|10
1642338100000|2022-01-16 13:01:40|17767.94|17647.94|17770.3|17650.3|17770.3|17650.3|17767.94|17647.94|10
1642338110000|2022-01-16 13:01:50|17769.72|17649.72|17767.65|17647.65|17769.92|17649.92|17767.65|17647.65|10
1642338120000|2022-01-16 13:02:00|17767.48|17647.48|17766.22|17646.22|17767.48|17647.48|17765.82|17645.82|10
1642338130000|2022-01-16 13:02:10|17766.27|17646.27|17766.33|17646.33|17766.33|17646.33|17765.71|17645.71|9
1642338140000|2022-01-16 13:02:20|17767.02|17647.02|17767.17|17647.17|17767.36|17647.36|17766.2|17646.2|10
1642338150000|2022-01-16 13:02:30|17767.14|17647.14|17768.89|17648.89|17768.89|17648.89|17767.14|17647.14|10
1642338160000|2022-01-16 13:02:40|17768.65|17648.65|17765.78|17645.78|17768.77|17648.77|17765.74|17645.74|10
1642338170000|2022-01-16 13:02:50|17765.62|17645.62|17766.65|17646.65|17766.69|17646.69|17765.53|17645.53|10
1642338180000|2022-01-16 13:03:00|17766.58|17646.58|17766.2|17646.2|17767.15|17647.15|17766.2|17646.2|10
1642338190000|2022-01-16 13:03:10|17766.24|17646.24|17768.63|17648.63|17768.63|17648.63|17766.24|17646.24|10
1642338200000|2022-01-16 13:03:20|17768.87|17648.87|17769.48|17649.48|17769.48|17649.48|17768.81|17648.81|10
1642338210000|2022-01-16 13:03:30|17769.5|17649.5|17770.57|17650.57|17770.57|17650.57|17769.5|17649.5|8
1642338220000|2022-01-16 13:03:40|17770.16|17650.16|17770.29|17650.29|17770.64|17650.64|17769.95|17649.95|10
1642338230000|2022-01-16 13:03:50|17769.86|17649.86|17770.21|17650.21|17770.21|17650.21|17769.23|17649.23|10
1642338240000|2022-01-16 13:04:00|17770.11|17650.11|17769.85|17649.85|17770.92|17650.92|17769.82|17649.82|10
1642338250000|2022-01-16 13:04:10|17769.29|17649.29|17767.53|17647.53|17769.29|17649.29|17767.35|17647.35|10
1642338260000|2022-01-16 13:04:20|17766.99|17646.99|17767.99|17647.99|17767.99|17647.99|17766.9|17646.9|10
1642338270000|2022-01-16 13:04:30|17768.46|17648.46|17763.51|17643.51|17768.46|17648.46|17763.42|17643.42|9
1642338280000|2022-01-16 13:04:40|17763.67|17643.67|17763.47|17643.47|17763.97|17643.97|17763.47|17643.47|8
1642338290000|2022-01-16 13:04:50|17762.86|17642.86|17762.31|17642.31|17763.07|17643.07|17761.72|17641.72|10
1642338300000|2022-01-16 13:05:00|17762.16|17642.16|17762.67|17642.67|17762.67|17642.67|17761.91|17641.91|10
1642338310000|2022-01-16 13:05:10|17763.3|17643.3|17761.53|17641.53|17763.3|17643.3|17761.48|17641.48|9
1642338320000|2022-01-16 13:05:20|17761.04|17641.04|17762.58|17642.58|17762.58|17642.58|17761.04|17641.04|10
1642338330000|2022-01-16 13:05:30|17762.16|17642.16|17762.73|17642.73|17762.77|17642.77|17761.52|17641.52|9
1642338340000|2022-01-16 13:05:40|17762.41|17642.41|17760.77|17640.77|17762.41|17642.41|17760.77|17640.77|10
1642338350000|2022-01-16 13:05:50|17760.86|17640.86|17762.23|17642.23|17762.23|17642.23|17760.86|17640.86|10
1642338360000|2022-01-16 13:06:00|17762.31|17642.31|17761.62|17641.62|17762.31|17642.31|17761.17|17641.17|8
1642338370000|2022-01-16 13:06:10|17761.52|17641.52|17761.6|17641.6|17762.24|17642.24|17760.3|17640.3|10
1642338380000|2022-01-16 13:06:20|17762.31|17642.31|17762|17642|17762.56|17642.56|17761.73|17641.73|8
1642338390000|2022-01-16 13:06:30|17761.96|17641.96|17762.09|17642.09|17762.09|17642.09|17761.11|17641.11|10
1642338400000|2022-01-16 13:06:40|17762.14|17642.14|17762.19|17642.19|17762.19|17642.19|17761.55|17641.55|9
1642338410000|2022-01-16 13:06:50|17762.1|17642.1|17762.03|17642.03|17762.38|17642.38|17761.9|17641.9|9
1642338420000|2022-01-16 13:07:00|17762.28|17642.28|17760.67|17640.67|17762.28|17642.28|17760.67|17640.67|10
1642338430000|2022-01-16 13:07:10|17760.76|17640.76|17759.58|17639.58|17760.76|17640.76|17759.43|17639.43|9
1642338440000|2022-01-16 13:07:20|17759.01|17639.01|17759.28|17639.28|17759.76|17639.76|17759.01|17639.01|10
1642338450000|2022-01-16 13:07:30|17759.11|17639.11|17752.82|17632.82|17759.11|17639.11|17752.82|17632.82|10
1642338460000|2022-01-16 13:07:40|17752.42|17632.42|17749.98|17629.98|17752.43|17632.43|17749.98|17629.98|10
1642338470000|2022-01-16 13:07:50|17750.19|17630.19|17741.74|17621.74|17750.19|17630.19|17741.74|17621.74|10
1642338480000|2022-01-16 13:08:00|17742.17|17622.17|17730.5|17610.5|17742.17|17622.17|17729.2|17609.2|10
1642338490000|2022-01-16 13:08:10|17730.25|17610.25|17725.88|17605.88|17730.25|17610.25|17725.88|17605.88|10
1642338500000|2022-01-16 13:08:20|17725.49|17605.49|17726.21|17606.21|17726.45|17606.45|17725.1|17605.1|10
1642338510000|2022-01-16 13:08:30|17726.44|17606.44|17728.31|17608.31|17728.31|17608.31|17726.44|17606.44|10
1642338520000|2022-01-16 13:08:40|17729.02|17609.02|17730.59|17610.59|17730.59|17610.59|17728.75|17608.75|10
1642338530000|2022-01-16 13:08:50|17730.98|17610.98|17735.45|17615.45|17735.45|17615.45|17730.98|17610.98|10
1642338540000|2022-01-16 13:09:00|17736.31|17616.31|17737.18|17617.18|17737.36|17617.36|17736.31|17616.31|10
1642338550000|2022-01-16 13:09:10|17737.58|17617.58|17736.69|17616.69|17737.58|17617.58|17736.68|17616.68|10
1642338560000|2022-01-16 13:09:20|17736.9|17616.9|17739.26|17619.26|17739.26|17619.26|17736.88|17616.88|10
1642338570000|2022-01-16 13:09:30|17739.31|17619.31|17740.07|17620.07|17740.07|17620.07|17739.31|17619.31|8
1642338580000|2022-01-16 13:09:40|17739.97|17619.97|17740.8|17620.8|17740.89|17620.89|17739.77|17619.77|10
1642338590000|2022-01-16 13:09:50|17740.7|17620.7|17741.52|17621.52|17741.69|17621.69|17740.7|17620.7|10
1642338600000|2022-01-16 13:10:00|17741.56|17621.56|17742.35|17622.35|17742.35|17622.35|17741.56|17621.56|9
1642338610000|2022-01-16 13:10:10|17742.05|17622.05|17739.29|17619.29|17742.19|17622.19|17739.29|17619.29|10
1642338620000|2022-01-16 13:10:20|17738.95|17618.95|17738.85|17618.85|17739.26|17619.26|17738.52|17618.52|10
1642338630000|2022-01-16 13:10:30|17738.41|17618.41|17736.34|17616.34|17738.45|17618.45|17736.25|17616.25|10
1642338640000|2022-01-16 13:10:40|17736.31|17616.31|17729.71|17609.71|17736.31|17616.31|17729.71|17609.71|10
1642338650000|2022-01-16 13:10:50|17729.02|17609.02|17725.34|17605.34|17729.02|17609.02|17725.34|17605.34|10
1642338660000|2022-01-16 13:11:00|17725|17605|17725.39|17605.39|17725.42|17605.42|17724.56|17604.56|10
1642338670000|2022-01-16 13:11:10|17724.95|17604.95|17726.77|17606.77|17726.77|17606.77|17724.21|17604.21|10
1642338680000|2022-01-16 13:11:20|17726.58|17606.58|17725.79|17605.79|17726.58|17606.58|17725.14|17605.14|10
1642338690000|2022-01-16 13:11:30|17725.92|17605.92|17726.66|17606.66|17726.66|17606.66|17725.86|17605.86|10
1642338700000|2022-01-16 13:11:40|17727.11|17607.11|17728.61|17608.61|17728.74|17608.74|17727.11|17607.11|10
1642338710000|2022-01-16 13:11:50|17728.67|17608.67|17726.81|17606.81|17728.67|17608.67|17726.36|17606.36|10
1642338720000|2022-01-16 13:12:00|17726.6|17606.6|17728.1|17608.1|17728.1|17608.1|17726.21|17606.21|10
1642338730000|2022-01-16 13:12:10|17728.47|17608.47|17728.88|17608.88|17729.8|17609.8|17728.01|17608.01|9
1642338740000|2022-01-16 13:12:20|17728.76|17608.76|17728.55|17608.55|17728.98|17608.98|17727.92|17607.92|10
1642338750000|2022-01-16 13:12:30|17729.5|17609.5|17733.12|17613.12|17733.12|17613.12|17729.5|17609.5|10
1642338760000|2022-01-16 13:12:40|17733.48|17613.48|17735.21|17615.21|17735.31|17615.31|17733.29|17613.29|10
1642338770000|2022-01-16 13:12:50|17735.23|17615.23|17735.99|17615.99|17736.36|17616.36|17735.23|17615.23|10
1642338780000|2022-01-16 13:13:00|17735.88|17615.88|17736.86|17616.86|17737.16|17617.16|17735.88|17615.88|10
1642338790000|2022-01-16 13:13:10|17737.25|17617.25|17739.19|17619.19|17739.19|17619.19|17736.8|17616.8|10
1642338800000|2022-01-16 13:13:20|17739.82|17619.82|17742.2|17622.2|17742.2|17622.2|17738.67|17618.67|9
1642338810000|2022-01-16 13:13:30|17742.38|17622.38|17742.34|17622.34|17742.42|17622.42|17741.94|17621.94|7
1642338820000|2022-01-16 13:13:40|17742.89|17622.89|17746.44|17626.44|17746.45|17626.45|17742.89|17622.89|10
1642338830000|2022-01-16 13:13:50|17747.78|17627.78|17753.47|17633.47|17754.24|17634.24|17747.78|17627.78|10
1642338840000|2022-01-16 13:14:00|17753.25|17633.25|17756.11|17636.11|17756.11|17636.11|17753.25|17633.25|9
1642338850000|2022-01-16 13:14:10|17756.08|17636.08|17758.85|17638.85|17758.85|17638.85|17756.08|17636.08|10
1642338860000|2022-01-16 13:14:20|17758.6|17638.6|17760|17640|17760|17640|17757.3|17637.3|10
1642338870000|2022-01-16 13:14:30|17760.16|17640.16|17757.5|17637.5|17760.16|17640.16|17757.5|17637.5|10
1642338880000|2022-01-16 13:14:40|17757.04|17637.04|17756.55|17636.55|17757.64|17637.64|17756.53|17636.53|10
1642338890000|2022-01-16 13:14:50|17756.18|17636.18|17754.06|17634.06|17756.18|17636.18|17753.89|17633.89|9
1642338900000|2022-01-16 13:15:00|17753.67|17633.67|17752.57|17632.57|17753.67|17633.67|17752.57|17632.57|10
1642338910000|2022-01-16 13:15:10|17752.77|17632.77|17749.42|17629.42|17752.77|17632.77|17749.42|17629.42|10
1642338920000|2022-01-16 13:15:20|17749.62|17629.62|17744.12|17624.12|17749.62|17629.62|17744.12|17624.12|10
1642338930000|2022-01-16 13:15:30|17743.99|17623.99|17738.14|17618.14|17743.99|17623.99|17738.14|17618.14|10
1642338940000|2022-01-16 13:15:40|17738.46|17618.46|17733.54|17613.54|17738.47|17618.47|17733.54|17613.54|10
1642338950000|2022-01-16 13:15:50|17732.77|17612.77|17729.11|17609.11|17732.77|17612.77|17729.11|17609.11|10
1642338960000|2022-01-16 13:16:00|17728.72|17608.72|17725.3|17605.3|17728.72|17608.72|17725.3|17605.3|10
1642338970000|2022-01-16 13:16:10|17725.4|17605.4|17726.31|17606.31|17726.31|17606.31|17724.33|17604.33|10
1642338980000|2022-01-16 13:16:20|17726.61|17606.61|17726.38|17606.38|17727.2|17607.2|17726.04|17606.04|9
1642338990000|2022-01-16 13:16:30|17726.52|17606.52|17725.76|17605.76|17726.52|17606.52|17725.61|17605.61|10
1642339000000|2022-01-16 13:16:40|17724.81|17604.81|17724.98|17604.98|17724.98|17604.98|17724.34|17604.34|9
1642339010000|2022-01-16 13:16:50|17725.23|17605.23|17725.08|17605.08|17725.47|17605.47|17724.59|17604.59|10
1642339020000|2022-01-16 13:17:00|17725.66|17605.66|17722.97|17602.97|17726|17606|17722.97|17602.97|8
1642339030000|2022-01-16 13:17:10|17722.56|17602.56|17718.94|17598.94|17722.78|17602.78|17718.94|17598.94|10
1642339040000|2022-01-16 13:17:20|17718.86|17598.86|17714.39|17594.39|17718.86|17598.86|17714.39|17594.39|10
1642339050000|2022-01-16 13:17:30|17714.08|17594.08|17710.97|17590.97|17714.08|17594.08|17710.97|17590.97|10
1642339060000|2022-01-16 13:17:40|17710.92|17590.92|17707.02|17587.02|17710.92|17590.92|17707.02|17587.02|10
1642339070000|2022-01-16 13:17:50|17706.62|17586.62|17704|17584|17706.62|17586.62|17703.93|17583.93|10
1642339080000|2022-01-16 13:18:00|17704.25|17584.25|17699.82|17579.82|17704.57|17584.57|17699.82|17579.82|10
1642339090000|2022-01-16 13:18:10|17699.68|17579.68|17698.42|17578.42|17699.68|17579.68|17698.42|17578.42|10
1642339100000|2022-01-16 13:18:20|17698.43|17578.43|17696.12|17576.12|17698.65|17578.65|17696.12|17576.12|10
1642339110000|2022-01-16 13:18:30|17696.57|17576.57|17697.61|17577.61|17698.02|17578.02|17696.57|17576.57|9
1642339120000|2022-01-16 13:18:40|17698.08|17578.08|17702.67|17582.67|17702.67|17582.67|17698.08|17578.08|10
1642339130000|2022-01-16 13:18:50|17702.84|17582.84|17703.01|17583.01|17703.24|17583.24|17702.49|17582.49|9
1642339140000|2022-01-16 13:19:00|17703.13|17583.13|17702.05|17582.05|17703.13|17583.13|17702.05|17582.05|10
1642339150000|2022-01-16 13:19:10|17702.9|17582.9|17702.95|17582.95|17703.08|17583.08|17702.1|17582.1|10
1642339160000|2022-01-16 13:19:20|17702.96|17582.96|17703.6|17583.6|17703.6|17583.6|17702.91|17582.91|10
1642339170000|2022-01-16 13:19:30|17704.12|17584.12|17701.03|17581.03|17704.12|17584.12|17701.02|17581.02|10
1642339180000|2022-01-16 13:19:40|17701.02|17581.02|17700.79|17580.79|17701.22|17581.22|17699.65|17579.65|10
1642339190000|2022-01-16 13:19:50|17700.3|17580.3|17699.17|17579.17|17700.3|17580.3|17698.99|17578.99|9
1642339200000|2022-01-16 13:20:00|17699.81|17579.81|17699.72|17579.72|17699.93|17579.93|17698.97|17578.97|10
1642339210000|2022-01-16 13:20:10|17699.61|17579.61|17699.5|17579.5|17699.68|17579.68|17698.5|17578.5|10
1642339220000|2022-01-16 13:20:20|17699.66|17579.66|17698.71|17578.71|17699.66|17579.66|17698.71|17578.71|9
1642339230000|2022-01-16 13:20:30|17698.99|17578.99|17694.15|17574.15|17698.99|17578.99|17694.15|17574.15|10
1642339240000|2022-01-16 13:20:40|17694.49|17574.49|17694.46|17574.46|17694.49|17574.49|17693.58|17573.58|10
1642339250000|2022-01-16 13:20:50|17694.26|17574.26|17691.37|17571.37|17694.26|17574.26|17691.37|17571.37|10
1642339260000|2022-01-16 13:21:00|17691.59|17571.59|17688.01|17568.01|17691.59|17571.59|17687.75|17567.75|9
1642339270000|2022-01-16 13:21:10|17687.49|17567.49|17683.4|17563.4|17687.61|17567.61|17683.4|17563.4|10
1642339280000|2022-01-16 13:21:20|17683.54|17563.54|17679.49|17559.49|17683.65|17563.65|17679.43|17559.43|10
1642339290000|2022-01-16 13:21:30|17678.74|17558.74|17677.99|17557.99|17679.33|17559.33|17677.67|17557.67|10
1642339300000|2022-01-16 13:21:40|17678.05|17558.05|17678.32|17558.32|17678.51|17558.51|17678.05|17558.05|10
1642339310000|2022-01-16 13:21:50|17678.93|17558.93|17678.46|17558.46|17679.05|17559.05|17678.29|17558.29|10
1642339320000|2022-01-16 13:22:00|17678.31|17558.31|17678.97|17558.97|17678.97|17558.97|17677.61|17557.61|10
1642339330000|2022-01-16 13:22:10|17679.05|17559.05|17681.07|17561.07|17681.54|17561.54|17679.05|17559.05|10
1642339340000|2022-01-16 13:22:20|17681.58|17561.58|17681.34|17561.34|17681.84|17561.84|17681.11|17561.11|10
1642339350000|2022-01-16 13:22:30|17682.01|17562.01|17684.94|17564.94|17684.94|17564.94|17682.01|17562.01|10
1642339360000|2022-01-16 13:22:40|17685.6|17565.6|17686.29|17566.29|17686.29|17566.29|17685.47|17565.47|9
1642339370000|2022-01-16 13:22:50|17686.21|17566.21|17687.87|17567.87|17687.87|17567.87|17685.99|17565.99|10
1642339380000|2022-01-16 13:23:00|17688.14|17568.14|17688.18|17568.18|17688.43|17568.43|17687.59|17567.59|9
1642339390000|2022-01-16 13:23:10|17688.2|17568.2|17691.03|17571.03|17691.03|17571.03|17688.2|17568.2|9
1642339400000|2022-01-16 13:23:20|17691.36|17571.36|17692.86|17572.86|17692.86|17572.86|17691.35|17571.35|10
1642339410000|2022-01-16 13:23:30|17692.93|17572.93|17692.94|17572.94|17692.94|17572.94|17692.37|17572.37|8
1642339420000|2022-01-16 13:23:40|17692.9|17572.9|17693.99|17573.99|17693.99|17573.99|17692.9|17572.9|10
1642339430000|2022-01-16 13:23:50|17694.39|17574.39|17695.11|17575.11|17695.12|17575.12|17694.21|17574.21|10
1642339440000|2022-01-16 13:24:00|17695.38|17575.38|17698.51|17578.51|17698.51|17578.51|17695.38|17575.38|10
1642339450000|2022-01-16 13:24:10|17698.3|17578.3|17696.87|17576.87|17698.3|17578.3|17696.8|17576.8|9
1642339460000|2022-01-16 13:24:20|17696.4|17576.4|17691.03|17571.03|17696.4|17576.4|17691.03|17571.03|10
1642339470000|2022-01-16 13:24:30|17691.35|17571.35|17685.06|17565.06|17691.35|17571.35|17685.06|17565.06|10
1642339480000|2022-01-16 13:24:40|17684.66|17564.66|17681.86|17561.86|17684.66|17564.66|17681.86|17561.86|10
1642339490000|2022-01-16 13:24:50|17681.83|17561.83|17677.38|17557.38|17681.83|17561.83|17677.38|17557.38|10
1642339500000|2022-01-16 13:25:00|17676.83|17556.83|17676.59|17556.59|17677.5|17557.5|17676.39|17556.39|10
1642339510000|2022-01-16 13:25:10|17676.88|17556.88|17672.86|17552.86|17676.88|17556.88|17672.42|17552.42|10
1642339520000|2022-01-16 13:25:20|17672.6|17552.6|17667.47|17547.47|17672.6|17552.6|17667.47|17547.47|10
1642339530000|2022-01-16 13:25:30|17663.13|17543.13|17657.07|17537.07|17664.18|17544.18|17657.07|17537.07|10
1642339540000|2022-01-16 13:25:40|17657.18|17537.18|17644.93|17524.93|17657.18|17537.18|17644.93|17524.93|10
1642339550000|2022-01-16 13:25:50|17643.15|17523.15|17640.17|17520.17|17645.78|17525.78|17640.17|17520.17|9
1642339560000|2022-01-16 13:26:00|17639.79|17519.79|17624.73|17504.73|17639.79|17519.79|17624.73|17504.73|10
1642339570000|2022-01-16 13:26:10|17623.57|17503.57|17603.18|17483.18|17623.57|17503.57|17603.18|17483.18|10
1642339580000|2022-01-16 13:26:20|17601.74|17481.74|17591.94|17471.94|17601.74|17481.74|17591.94|17471.94|10
1642339590000|2022-01-16 13:26:30|17588.82|17468.82|17586.55|17466.55|17589.32|17469.32|17586.55|17466.55|10
1642339600000|2022-01-16 13:26:40|17585.41|17465.41|17571.11|17451.11|17585.41|17465.41|17571.11|17451.11|10
1642339610000|2022-01-16 13:26:50|17570.17|17450.17|17566.19|17446.19|17570.17|17450.17|17563.61|17443.61|10
1642339620000|2022-01-16 13:27:00|17566.64|17446.64|17567.02|17447.02|17567.9|17447.9|17566.64|17446.64|9
1642339630000|2022-01-16 13:27:10|17567.06|17447.06|17572.51|17452.51|17572.51|17452.51|17567.06|17447.06|10
1642339640000|2022-01-16 13:27:20|17572.63|17452.63|17574.25|17454.25|17574.25|17454.25|17572.53|17452.53|10
1642339650000|2022-01-16 13:27:30|17574.41|17454.41|17575.38|17455.38|17575.38|17455.38|17573.52|17453.52|10
1642339660000|2022-01-16 13:27:40|17577.64|17457.64|17580.39|17460.39|17580.55|17460.55|17577.51|17457.51|10
1642339670000|2022-01-16 13:27:50|17580.58|17460.58|17580.96|17460.96|17581.27|17461.27|17579.55|17459.55|9
1642339680000|2022-01-16 13:28:00|17580.75|17460.75|17583.63|17463.63|17583.63|17463.63|17580.75|17460.75|9
1642339690000|2022-01-16 13:28:10|17583.89|17463.89|17580.94|17460.94|17585.28|17465.28|17580.94|17460.94|10
1642339700000|2022-01-16 13:28:20|17580.93|17460.93|17573.63|17453.63|17580.93|17460.93|17573.63|17453.63|10
1642339710000|2022-01-16 13:28:30|17572.69|17452.69|17571.74|17451.74|17572.69|17452.69|17569.64|17449.64|9
1642339720000|2022-01-16 13:28:40|17570.96|17450.96|17568.48|17448.48|17571.7|17451.7|17568.48|17448.48|10
1642339730000|2022-01-16 13:28:50|17569.11|17449.11|17565.36|17445.36|17569.11|17449.11|17565.36|17445.36|10
1642339740000|2022-01-16 13:29:00|17565.35|17445.35|17564.93|17444.93|17565.86|17445.86|17564.64|17444.64|10
1642339750000|2022-01-16 13:29:10|17564.55|17444.55|17560.22|17440.22|17564.55|17444.55|17560.22|17440.22|10
1642339760000|2022-01-16 13:29:20|17559.59|17439.59|17556.31|17436.31|17559.59|17439.59|17555.78|17435.78|10
1642339770000|2022-01-16 13:29:30|17556.93|17436.93|17549.54|17429.54|17557.13|17437.13|17549.54|17429.54|10
1642339780000|2022-01-16 13:29:40|17549.73|17429.73|17544.33|17424.33|17550.75|17430.75|17544.33|17424.33|10
1642339790000|2022-01-16 13:29:50|17543.63|17423.63|17539.88|17419.88|17543.63|17423.63|17538.85|17418.85|10
1642339800000|2022-01-16 13:30:00|17540.13|17420.13|17541.16|17421.16|17541.16|17421.16|17539.33|17419.33|10
1642339810000|2022-01-16 13:30:10|17539.82|17419.82|17541.27|17421.27|17541.27|17421.27|17539.74|17419.74|10
1642339820000|2022-01-16 13:30:20|17541.52|17421.52|17547.29|17427.29|17547.29|17427.29|17541.52|17421.52|10
1642339830000|2022-01-16 13:30:30|17546.86|17426.86|17548.98|17428.98|17551.28|17431.28|17546.86|17426.86|10
1642339840000|2022-01-16 13:30:40|17550.58|17430.58|17564.33|17444.33|17564.33|17444.33|17550.58|17430.58|10
1642339850000|2022-01-16 13:30:50|17566.05|17446.05|17565.97|17445.97|17568.55|17448.55|17565.97|17445.97|10
1642339860000|2022-01-16 13:31:00|17563.86|17443.86|17571.32|17451.32|17571.32|17451.32|17563.34|17443.34|10
1642339870000|2022-01-16 13:31:10|17574.6|17454.6|17578.23|17458.23|17578.41|17458.41|17574.6|17454.6|10
1642339880000|2022-01-16 13:31:20|17578.08|17458.08|17580.11|17460.11|17580.16|17460.16|17577.75|17457.75|10
1642339890000|2022-01-16 13:31:30|17580.1|17460.1|17578.96|17458.96|17580.4|17460.4|17577.62|17457.62|10
1642339900000|2022-01-16 13:31:40|17578.69|17458.69|17582.36|17462.36|17582.36|17462.36|17578.54|17458.54|10
1642339910000|2022-01-16 13:31:50|17582.44|17462.44|17586.4|17466.4|17586.4|17466.4|17582.44|17462.44|10
1642339920000|2022-01-16 13:32:00|17587.32|17467.32|17597.7|17477.7|17597.7|17477.7|17587.32|17467.32|10
1642339930000|2022-01-16 13:32:10|17597.55|17477.55|17597.28|17477.28|17598.44|17478.44|17596.79|17476.79|10
1642339940000|2022-01-16 13:32:20|17597.95|17477.95|17598.4|17478.4|17598.92|17478.92|17597.4|17477.4|10
1642339950000|2022-01-16 13:32:30|17600.53|17480.53|17610.41|17490.41|17610.41|17490.41|17600.53|17480.53|10
1642339960000|2022-01-16 13:32:40|17610.11|17490.11|17607.76|17487.76|17610.11|17490.11|17607.08|17487.08|10
1642339970000|2022-01-16 13:32:50|17609.37|17489.37|17616.91|17496.91|17616.91|17496.91|17609.37|17489.37|10
1642339980000|2022-01-16 13:33:00|17616.74|17496.74|17616.01|17496.01|17617.31|17497.31|17615.86|17495.86|10
1642339990000|2022-01-16 13:33:10|17615.71|17495.71|17611.89|17491.89|17616.45|17496.45|17611.89|17491.89|10
1642340000000|2022-01-16 13:33:20|17611.11|17491.11|17604.15|17484.15|17611.11|17491.11|17604.15|17484.15|10
1642340010000|2022-01-16 13:33:30|17603.69|17483.69|17596.87|17476.87|17603.69|17483.69|17596.87|17476.87|10
1642340020000|2022-01-16 13:33:40|17596.26|17476.26|17596.56|17476.56|17596.69|17476.69|17595.09|17475.09|10
1642340030000|2022-01-16 13:33:50|17596.85|17476.85|17601.39|17481.39|17601.39|17481.39|17596.61|17476.61|10
1642340040000|2022-01-16 13:34:00|17602.66|17482.66|17602.99|17482.99|17603.08|17483.08|17601.88|17481.88|10
1642340050000|2022-01-16 13:34:10|17603.46|17483.46|17606.14|17486.14|17606.17|17486.17|17603.26|17483.26|10
1642340060000|2022-01-16 13:34:20|17606.13|17486.13|17605.34|17485.34|17606.65|17486.65|17605.34|17485.34|10
1642340070000|2022-01-16 13:34:30|17606.29|17486.29|17604.27|17484.27|17606.68|17486.68|17604.27|17484.27|8
1642340080000|2022-01-16 13:34:40|17604.35|17484.35|17604.5|17484.5|17604.5|17484.5|17602.78|17482.78|10
1642340090000|2022-01-16 13:34:50|17604.2|17484.2|17604.15|17484.15|17605.31|17485.31|17604.05|17484.05|10
1642340100000|2022-01-16 13:35:00|17604.35|17484.35|17603.22|17483.22|17604.78|17484.78|17603.22|17483.22|10
1642340110000|2022-01-16 13:35:10|17603.54|17483.54|17604.09|17484.09|17604.09|17484.09|17602.93|17482.93|10
1642340120000|2022-01-16 13:35:20|17604.61|17484.61|17607.81|17487.81|17607.81|17487.81|17604.61|17484.61|9
1642340130000|2022-01-16 13:35:30|17608.36|17488.36|17611.04|17491.04|17611.42|17491.42|17608.36|17488.36|10
1642340140000|2022-01-16 13:35:40|17610.96|17490.96|17618.98|17498.98|17618.98|17498.98|17610.58|17490.58|10
1642340150000|2022-01-16 13:35:50|17618.32|17498.32|17615.43|17495.43|17619.26|17499.26|17615.43|17495.43|10
1642340160000|2022-01-16 13:36:00|17615.39|17495.39|17613.28|17493.28|17615.39|17495.39|17613.28|17493.28|10
1642340170000|2022-01-16 13:36:10|17613.18|17493.18|17607.81|17487.81|17613.18|17493.18|17607.81|17487.81|10
1642340180000|2022-01-16 13:36:20|17606.26|17486.26|17605.47|17485.47|17606.79|17486.79|17604.85|17484.85|10
1642340190000|2022-01-16 13:36:30|17605.96|17485.96|17604.3|17484.3|17606.2|17486.2|17604.23|17484.23|10
1642340200000|2022-01-16 13:36:40|17604.6|17484.6|17600.46|17480.46|17604.76|17484.76|17600.46|17480.46|10
1642340210000|2022-01-16 13:36:50|17600.11|17480.11|17601.4|17481.4|17601.58|17481.58|17599.8|17479.8|10
1642340220000|2022-01-16 13:37:00|17601.18|17481.18|17599.75|17479.75|17601.65|17481.65|17599.75|17479.75|10
1642340230000|2022-01-16 13:37:10|17598.58|17478.58|17595.86|17475.86|17598.81|17478.81|17595.86|17475.86|10
1642340240000|2022-01-16 13:37:20|17594.88|17474.88|17590.79|17470.79|17594.88|17474.88|17590.79|17470.79|10
1642340250000|2022-01-16 13:37:30|17591.17|17471.17|17588.22|17468.22|17591.17|17471.17|17587.54|17467.54|10
1642340260000|2022-01-16 13:37:40|17590.98|17470.98|17589.07|17469.07|17591.08|17471.08|17588.61|17468.61|10
1642340270000|2022-01-16 13:37:50|17589.05|17469.05|17591.05|17471.05|17591.2|17471.2|17588.14|17468.14|10
1642340280000|2022-01-16 13:38:00|17591.01|17471.01|17595.06|17475.06|17595.06|17475.06|17591.01|17471.01|10
1642340290000|2022-01-16 13:38:10|17595.14|17475.14|17598.04|17478.04|17598.45|17478.45|17594.85|17474.85|10
1642340300000|2022-01-16 13:38:20|17598.17|17478.17|17600.82|17480.82|17601.02|17481.02|17598.17|17478.17|10
1642340310000|2022-01-16 13:38:30|17601.1|17481.1|17601.2|17481.2|17601.84|17481.84|17600.72|17480.72|10
1642340320000|2022-01-16 13:38:40|17601.3|17481.3|17601.96|17481.96|17602.04|17482.04|17601.3|17481.3|10
1642340330000|2022-01-16 13:38:50|17602.04|17482.04|17603.14|17483.14|17603.14|17483.14|17601.78|17481.78|10
1642340340000|2022-01-16 13:39:00|17603.15|17483.15|17606.71|17486.71|17606.71|17486.71|17603.15|17483.15|10
1642340350000|2022-01-16 13:39:10|17606.23|17486.23|17608.84|17488.84|17608.84|17488.84|17605.73|17485.73|10
1642340360000|2022-01-16 13:39:20|17609.04|17489.04|17611.32|17491.32|17611.32|17491.32|17608.66|17488.66|10
1642340370000|2022-01-16 13:39:30|17612.18|17492.18|17618.79|17498.79|17618.79|17498.79|17612.09|17492.09|10
1642340380000|2022-01-16 13:39:40|17619.36|17499.36|17622.46|17502.46|17622.62|17502.62|17619.36|17499.36|10
1642340390000|2022-01-16 13:39:50|17622.02|17502.02|17621.51|17501.51|17622.02|17502.02|17621.38|17501.38|10
1642340400000|2022-01-16 13:40:00|17621.96|17501.96|17620.85|17500.85|17622.16|17502.16|17620.85|17500.85|10
1642340410000|2022-01-16 13:40:10|17620.86|17500.86|17620.56|17500.56|17621.41|17501.41|17620.56|17500.56|10
1642340420000|2022-01-16 13:40:20|17620.25|17500.25|17618.57|17498.57|17620.72|17500.72|17618.57|17498.57|9
1642340430000|2022-01-16 13:40:30|17618.62|17498.62|17617.67|17497.67|17618.79|17498.79|17617.67|17497.67|9
1642340440000|2022-01-16 13:40:40|17616.98|17496.98|17617.65|17497.65|17618.67|17498.67|17616.83|17496.83|10
1642340450000|2022-01-16 13:40:50|17617.48|17497.48|17615.8|17495.8|17617.48|17497.48|17615.8|17495.8|10
1642340460000|2022-01-16 13:41:00|17614.61|17494.61|17612.55|17492.55|17615.36|17495.36|17612.55|17492.55|10
1642340470000|2022-01-16 13:41:10|17612.7|17492.7|17612.18|17492.18|17613.26|17493.26|17612.18|17492.18|10
1642340480000|2022-01-16 13:41:20|17612.23|17492.23|17615.88|17495.88|17615.88|17495.88|17612.23|17492.23|10
1642340490000|2022-01-16 13:41:30|17615.67|17495.67|17620.46|17500.46|17620.6|17500.6|17615.67|17495.67|10
1642340500000|2022-01-16 13:41:40|17621.05|17501.05|17622.87|17502.87|17624.18|17504.18|17621.05|17501.05|10
1642340510000|2022-01-16 13:41:50|17623.18|17503.18|17626.9|17506.9|17626.9|17506.9|17623.18|17503.18|10
1642340520000|2022-01-16 13:42:00|17626.85|17506.85|17624.93|17504.93|17627.14|17507.14|17624.93|17504.93|10
1642340530000|2022-01-16 13:42:10|17624.96|17504.96|17624.51|17504.51|17625.08|17505.08|17624.42|17504.42|9
1642340540000|2022-01-16 13:42:20|17624.36|17504.36|17625.2|17505.2|17626.54|17506.54|17624.36|17504.36|10
1642340550000|2022-01-16 13:42:30|17626.04|17506.04|17627.76|17507.76|17627.76|17507.76|17626.04|17506.04|9
1642340560000|2022-01-16 13:42:40|17627.95|17507.95|17630.43|17510.43|17630.43|17510.43|17627.95|17507.95|10
1642340570000|2022-01-16 13:42:50|17630.44|17510.44|17632.55|17512.55|17632.55|17512.55|17630.44|17510.44|9
1642340580000|2022-01-16 13:43:00|17632.7|17512.7|17633.5|17513.5|17633.9|17513.9|17632.7|17512.7|9
1642340590000|2022-01-16 13:43:10|17634.15|17514.15|17639.94|17519.94|17640.33|17520.33|17634.15|17514.15|10
1642340600000|2022-01-16 13:43:20|17640.83|17520.83|17639.54|17519.54|17640.88|17520.88|17638.88|17518.88|10
1642340610000|2022-01-16 13:43:30|17639.52|17519.52|17637.15|17517.15|17640.14|17520.14|17637.15|17517.15|10
1642340620000|2022-01-16 13:43:40|17636.58|17516.58|17636.16|17516.16|17636.7|17516.7|17635.71|17515.71|10
1642340630000|2022-01-16 13:43:50|17635.84|17515.84|17640.71|17520.71|17640.71|17520.71|17635.84|17515.84|10
1642340640000|2022-01-16 13:44:00|17641.51|17521.51|17642.32|17522.32|17642.32|17522.32|17640.98|17520.98|9
1642340650000|2022-01-16 13:44:10|17642.57|17522.57|17644.81|17524.81|17645.55|17525.55|17642.57|17522.57|10
1642340660000|2022-01-16 13:44:20|17645.12|17525.12|17648.7|17528.7|17648.7|17528.7|17645.12|17525.12|10
1642340670000|2022-01-16 13:44:30|17649.37|17529.37|17657.57|17537.57|17657.57|17537.57|17649.37|17529.37|10
1642340680000|2022-01-16 13:44:40|17657.32|17537.32|17660.87|17540.87|17660.87|17540.87|17657.32|17537.32|10
1642340690000|2022-01-16 13:44:50|17661.46|17541.46|17661.41|17541.41|17661.84|17541.84|17661.12|17541.12|10
1642340700000|2022-01-16 13:45:00|17661.61|17541.61|17663.46|17543.46|17663.46|17543.46|17661.61|17541.61|10
1642340710000|2022-01-16 13:45:10|17663.13|17543.13|17662.38|17542.38|17663.45|17543.45|17662.38|17542.38|10
1642340720000|2022-01-16 13:45:20|17664.22|17544.22|17660.17|17540.17|17664.22|17544.22|17659.99|17539.99|9
1642340730000|2022-01-16 13:45:30|17659.96|17539.96|17657.34|17537.34|17659.96|17539.96|17657.34|17537.34|10
1642340740000|2022-01-16 13:45:40|17657.3|17537.3|17655.3|17535.3|17657.87|17537.87|17655.3|17535.3|10
1642340750000|2022-01-16 13:45:50|17654.76|17534.76|17654.23|17534.23|17654.76|17534.76|17653.92|17533.92|10
1642340760000|2022-01-16 13:46:00|17654.39|17534.39|17658.74|17538.74|17658.74|17538.74|17654.37|17534.37|10
1642340770000|2022-01-16 13:46:10|17658.73|17538.73|17659.69|17539.69|17660.71|17540.71|17658.73|17538.73|10
1642340780000|2022-01-16 13:46:20|17658.93|17538.93|17658.31|17538.31|17658.93|17538.93|17657.17|17537.17|9
1642340790000|2022-01-16 13:46:30|17658.22|17538.22|17655.12|17535.12|17658.22|17538.22|17655.12|17535.12|10
1642340800000|2022-01-16 13:46:40|17655.01|17535.01|17648.82|17528.82|17655.01|17535.01|17647.89|17527.89|10
1642340810000|2022-01-16 13:46:50|17649.09|17529.09|17650.58|17530.58|17650.89|17530.89|17649.09|17529.09|10
1642340820000|2022-01-16 13:47:00|17649.19|17529.19|17647.75|17527.75|17649.3|17529.3|17647.75|17527.75|10
1642340830000|2022-01-16 13:47:10|17646.81|17526.81|17646.54|17526.54|17646.81|17526.81|17646|17526|9
1642340840000|2022-01-16 13:47:20|17646.79|17526.79|17645.81|17525.81|17646.99|17526.99|17645.81|17525.81|9
1642340850000|2022-01-16 13:47:30|17645.63|17525.63|17644.03|17524.03|17645.63|17525.63|17643.91|17523.91|10
1642340860000|2022-01-16 13:47:40|17644.21|17524.21|17646.77|17526.77|17646.77|17526.77|17644.21|17524.21|10
1642340870000|2022-01-16 13:47:50|17647.42|17527.42|17649.88|17529.88|17649.88|17529.88|17647.39|17527.39|9
1642340880000|2022-01-16 13:48:00|17649.97|17529.97|17651.02|17531.02|17651.33|17531.33|17649.97|17529.97|10
1642340890000|2022-01-16 13:48:10|17651.53|17531.53|17651.41|17531.41|17651.53|17531.53|17651.03|17531.03|8
1642340900000|2022-01-16 13:48:20|17650.2|17530.2|17646.25|17526.25|17650.48|17530.48|17646.25|17526.25|10
1642340910000|2022-01-16 13:48:30|17645.4|17525.4|17642.52|17522.52|17645.4|17525.4|17642.08|17522.08|10
1642340920000|2022-01-16 13:48:40|17640.65|17520.65|17639.66|17519.66|17641.32|17521.32|17639.24|17519.24|8
1642340930000|2022-01-16 13:48:50|17638.61|17518.61|17636.53|17516.53|17638.83|17518.83|17636.53|17516.53|10
1642340940000|2022-01-16 13:49:00|17636.82|17516.82|17635.86|17515.86|17636.82|17516.82|17635.5|17515.5|9
1642340950000|2022-01-16 13:49:10|17636.01|17516.01|17636.79|17516.79|17636.79|17516.79|17635.09|17515.09|10
1642340960000|2022-01-16 13:49:20|17636.23|17516.23|17635.44|17515.44|17636.23|17516.23|17634.61|17514.61|10
1642340970000|2022-01-16 13:49:30|17635.33|17515.33|17636.39|17516.39|17637.11|17517.11|17635.2|17515.2|10
1642340980000|2022-01-16 13:49:40|17637.67|17517.67|17640.51|17520.51|17640.51|17520.51|17637.67|17517.67|10
1642340990000|2022-01-16 13:49:50|17640.46|17520.46|17639.7|17519.7|17640.54|17520.54|17639.7|17519.7|10
1642341000000|2022-01-16 13:50:00|17640.02|17520.02|17639.23|17519.23|17640.13|17520.13|17639.06|17519.06|10
1642341010000|2022-01-16 13:50:10|17639.09|17519.09|17640.78|17520.78|17640.78|17520.78|17638.93|17518.93|10
1642341020000|2022-01-16 13:50:20|17640.99|17520.99|17644.81|17524.81|17644.81|17524.81|17640.99|17520.99|10
1642341030000|2022-01-16 13:50:30|17644.86|17524.86|17644.78|17524.78|17644.86|17524.86|17644.21|17524.21|10
1642341040000|2022-01-16 13:50:40|17645.61|17525.61|17647.08|17527.08|17647.25|17527.25|17645.61|17525.61|10
1642341050000|2022-01-16 13:50:50|17646.8|17526.8|17647.14|17527.14|17647.32|17527.32|17646.62|17526.62|9
1642341060000|2022-01-16 13:51:00|17647.01|17527.01|17651.57|17531.57|17651.57|17531.57|17647.01|17527.01|10
1642341070000|2022-01-16 13:51:10|17651.51|17531.51|17655.5|17535.5|17655.5|17535.5|17651.51|17531.51|10
1642341080000|2022-01-16 13:51:20|17655.35|17535.35|17658.96|17538.96|17658.97|17538.97|17655.35|17535.35|10
1642341090000|2022-01-16 13:51:30|17659.14|17539.14|17662.45|17542.45|17662.45|17542.45|17659.14|17539.14|10
1642341100000|2022-01-16 13:51:40|17662.59|17542.59|17663.27|17543.27|17663.27|17543.27|17662.47|17542.47|10
1642341110000|2022-01-16 13:51:50|17663.29|17543.29|17663.49|17543.49|17663.68|17543.68|17663.22|17543.22|8
1642341120000|2022-01-16 13:52:00|17664.08|17544.08|17664.98|17544.98|17665.41|17545.41|17664.08|17544.08|9
1642341130000|2022-01-16 13:52:10|17665.45|17545.45|17667.82|17547.82|17667.82|17547.82|17665.45|17545.45|10
1642341140000|2022-01-16 13:52:20|17668.05|17548.05|17667.78|17547.78|17668.77|17548.77|17667.78|17547.78|10
1642341150000|2022-01-16 13:52:30|17667.81|17547.81|17668.57|17548.57|17668.92|17548.92|17667.5|17547.5|10
1642341160000|2022-01-16 13:52:40|17668.68|17548.68|17670.18|17550.18|17670.64|17550.64|17668.68|17548.68|10
1642341170000|2022-01-16 13:52:50|17670.79|17550.79|17671.23|17551.23|17671.23|17551.23|17670.43|17550.43|9
1642341180000|2022-01-16 13:53:00|17671.32|17551.32|17672.43|17552.43|17672.43|17552.43|17671.32|17551.32|8
1642341190000|2022-01-16 13:53:10|17672.7|17552.7|17673.65|17553.65|17673.65|17553.65|17672.56|17552.56|10
1642341200000|2022-01-16 13:53:20|17673.49|17553.49|17675.21|17555.21|17675.21|17555.21|17673.49|17553.49|10
1642341210000|2022-01-16 13:53:30|17675.23|17555.23|17675.71|17555.71|17676.28|17556.28|17674.9|17554.9|9
1642341220000|2022-01-16 13:53:40|17675.53|17555.53|17675.27|17555.27|17676.08|17556.08|17675.27|17555.27|10
1642341230000|2022-01-16 13:53:50|17675.19|17555.19|17675.5|17555.5|17675.78|17555.78|17675.12|17555.12|10
1642341240000|2022-01-16 13:54:00|17675.67|17555.67|17675.62|17555.62|17676.13|17556.13|17675.44|17555.44|10
1642341250000|2022-01-16 13:54:10|17675.82|17555.82|17677.34|17557.34|17677.41|17557.41|17675.4|17555.4|9
1642341260000|2022-01-16 13:54:20|17677.98|17557.98|17678.66|17558.66|17678.71|17558.71|17677.98|17557.98|10
1642341270000|2022-01-16 13:54:30|17678.69|17558.69|17679.17|17559.17|17679.17|17559.17|17678.43|17558.43|10
1642341280000|2022-01-16 13:54:40|17679.2|17559.2|17682.72|17562.72|17682.72|17562.72|17678.56|17558.56|10
1642341290000|2022-01-16 13:54:50|17682.97|17562.97|17684.69|17564.69|17684.69|17564.69|17682.97|17562.97|10
1642341300000|2022-01-16 13:55:00|17684.22|17564.22|17687.61|17567.61|17687.61|17567.61|17684.22|17564.22|10
1642341310000|2022-01-16 13:55:10|17687.47|17567.47|17689.06|17569.06|17689.28|17569.28|17686.87|17566.87|10
1642341320000|2022-01-16 13:55:20|17688.94|17568.94|17690.66|17570.66|17690.66|17570.66|17688.94|17568.94|9
1642341330000|2022-01-16 13:55:30|17690.24|17570.24|17690.06|17570.06|17690.24|17570.24|17689.11|17569.11|9
1642341340000|2022-01-16 13:55:40|17689.87|17569.87|17691.41|17571.41|17691.41|17571.41|17689.87|17569.87|9
1642341350000|2022-01-16 13:55:50|17691.86|17571.86|17697.41|17577.41|17697.43|17577.43|17691.86|17571.86|10
1642341360000|2022-01-16 13:56:00|17698.04|17578.04|17702.5|17582.5|17702.5|17582.5|17698.04|17578.04|10
1642341370000|2022-01-16 13:56:10|17703.3|17583.3|17711.91|17591.91|17711.91|17591.91|17703.3|17583.3|10
1642341380000|2022-01-16 13:56:20|17713.16|17593.16|17718.53|17598.53|17718.53|17598.53|17713.16|17593.16|10
1642341390000|2022-01-16 13:56:30|17718.47|17598.47|17715.95|17595.95|17718.47|17598.47|17715.95|17595.95|9
1642341400000|2022-01-16 13:56:40|17716.45|17596.45|17718.54|17598.54|17718.54|17598.54|17716.45|17596.45|10
1642341410000|2022-01-16 13:56:50|17718.52|17598.52|17724.26|17604.26|17724.26|17604.26|17718.52|17598.52|10
1642341420000|2022-01-16 13:57:00|17724.61|17604.61|17722.66|17602.66|17725.9|17605.9|17722.66|17602.66|10
1642341430000|2022-01-16 13:57:10|17723.62|17603.62|17724.4|17604.4|17724.45|17604.45|17723.51|17603.51|10
1642341440000|2022-01-16 13:57:20|17725.04|17605.04|17726.22|17606.22|17726.22|17606.22|17724.84|17604.84|10
1642341450000|2022-01-16 13:57:30|17727.29|17607.29|17730.55|17610.55|17730.55|17610.55|17727.29|17607.29|10
1642341460000|2022-01-16 13:57:40|17730.96|17610.96|17734.6|17614.6|17734.6|17614.6|17730.96|17610.96|10
1642341470000|2022-01-16 13:57:50|17736.33|17616.33|17745.57|17625.57|17745.57|17625.57|17736.33|17616.33|10
1642341480000|2022-01-16 13:58:00|17745.74|17625.74|17754.05|17634.05|17754.05|17634.05|17745.74|17625.74|9
1642341490000|2022-01-16 13:58:10|17753.39|17633.39|17758.66|17638.66|17758.66|17638.66|17753.39|17633.39|10
1642341500000|2022-01-16 13:58:20|17758.92|17638.92|17759.94|17639.94|17760.26|17640.26|17758.92|17638.92|10
1642341510000|2022-01-16 13:58:30|17761.18|17641.18|17767.77|17647.77|17767.77|17647.77|17761.18|17641.18|10
1642341520000|2022-01-16 13:58:40|17769.76|17649.76|17774.78|17654.78|17774.78|17654.78|17769.76|17649.76|9
1642341530000|2022-01-16 13:58:50|17775.02|17655.02|17776.48|17656.48|17776.48|17656.48|17774.78|17654.78|10
1642341540000|2022-01-16 13:59:00|17778.22|17658.22|17778.64|17658.64|17778.64|17658.64|17777.87|17657.87|10
1642341550000|2022-01-16 13:59:10|17778.99|17658.99|17776.27|17656.27|17779.01|17659.01|17776.27|17656.27|10
1642341560000|2022-01-16 13:59:20|17776.28|17656.28|17773.93|17653.93|17776.28|17656.28|17773.93|17653.93|10
1642341570000|2022-01-16 13:59:30|17773.41|17653.41|17775.52|17655.52|17775.52|17655.52|17773.41|17653.41|10
1642341580000|2022-01-16 13:59:40|17776.62|17656.62|17777.68|17657.68|17777.84|17657.84|17776.62|17656.62|10
1642341590000|2022-01-16 13:59:50|17777.73|17657.73|17778|17658|17778|17658|17777.43|17657.43|9
1642341600000|2022-01-16 14:00:00|17778.03|17658.03|17777.82|17657.82|17778.67|17658.67|17777.31|17657.31|10
1642341610000|2022-01-16 14:00:10|17778.7|17658.7|17780.37|17660.37|17780.57|17660.57|17778.43|17658.43|8
1642341620000|2022-01-16 14:00:20|17780.9|17660.9|17785.28|17665.28|17785.28|17665.28|17780.84|17660.84|10
1642341630000|2022-01-16 14:00:30|17785.18|17665.18|17788.47|17668.47|17788.47|17668.47|17785.18|17665.18|10
1642341640000|2022-01-16 14:00:40|17792.61|17672.61|17794.31|17674.31|17794.63|17674.63|17792.61|17672.61|10
1642341650000|2022-01-16 14:00:50|17795.2|17675.2|17799.4|17679.4|17799.4|17679.4|17795.2|17675.2|10
1642341660000|2022-01-16 14:01:00|17799.8|17679.8|17801.42|17681.42|17801.42|17681.42|17798.52|17678.52|10
1642341670000|2022-01-16 14:01:10|17802.6|17682.6|17806.36|17686.36|17806.51|17686.51|17802.54|17682.54|10
1642341680000|2022-01-16 14:01:20|17806.77|17686.77|17812.9|17692.9|17813.22|17693.22|17806.77|17686.77|10
1642341690000|2022-01-16 14:01:30|17812.26|17692.26|17810.7|17690.7|17812.26|17692.26|17809.76|17689.76|10
1642341700000|2022-01-16 14:01:40|17810.69|17690.69|17809.24|17689.24|17810.69|17690.69|17809.24|17689.24|10
1642341710000|2022-01-16 14:01:50|17809.56|17689.56|17809.24|17689.24|17809.84|17689.84|17808.33|17688.33|10
1642341720000|2022-01-16 14:02:00|17809.65|17689.65|17814.02|17694.02|17814.02|17694.02|17809.61|17689.61|9
1642341730000|2022-01-16 14:02:10|17815.01|17695.01|17814.38|17694.38|17816.13|17696.13|17814.38|17694.38|10
1642341740000|2022-01-16 14:02:20|17815.37|17695.37|17818.15|17698.15|17818.26|17698.26|17815.02|17695.02|10
1642341750000|2022-01-16 14:02:30|17818.42|17698.42|17819.84|17699.84|17820.9|17700.9|17817.63|17697.63|10
1642341760000|2022-01-16 14:02:40|17819.81|17699.81|17820.35|17700.35|17820.56|17700.56|17819.69|17699.69|9
1642341770000|2022-01-16 14:02:50|17819.99|17699.99|17823.34|17703.34|17823.34|17703.34|17819.94|17699.94|10
1642341780000|2022-01-16 14:03:00|17823.27|17703.27|17827.2|17707.2|17827.2|17707.2|17823.27|17703.27|10
1642341790000|2022-01-16 14:03:10|17826.92|17706.92|17826.5|17706.5|17827.55|17707.55|17826.38|17706.38|9
1642341800000|2022-01-16 14:03:20|17826.74|17706.74|17821.85|17701.85|17826.74|17706.74|17821.85|17701.85|10
1642341810000|2022-01-16 14:03:30|17821.95|17701.95|17818.87|17698.87|17821.95|17701.95|17817.9|17697.9|10
1642341820000|2022-01-16 14:03:40|17818.78|17698.78|17818.37|17698.37|17819.99|17699.99|17818.37|17698.37|10
1642341830000|2022-01-16 14:03:50|17818.57|17698.57|17818.21|17698.21|17818.58|17698.58|17817.71|17697.71|10
1642341840000|2022-01-16 14:04:00|17818.31|17698.31|17818.02|17698.02|17819.02|17699.02|17817.99|17697.99|10
1642341850000|2022-01-16 14:04:10|17817.98|17697.98|17817.75|17697.75|17818.05|17698.05|17817.2|17697.2|10
1642341860000|2022-01-16 14:04:20|17818.27|17698.27|17817.22|17697.22|17818.43|17698.43|17816.65|17696.65|10
1642341870000|2022-01-16 14:04:30|17816.21|17696.21|17813.79|17693.79|17816.38|17696.38|17813.56|17693.56|10
1642341880000|2022-01-16 14:04:40|17814.02|17694.02|17811.39|17691.39|17814.77|17694.77|17811.39|17691.39|10
1642341890000|2022-01-16 14:04:50|17811.55|17691.55|17813.04|17693.04|17813.12|17693.12|17811.55|17691.55|10
1642341900000|2022-01-16 14:05:00|17812.48|17692.48|17813.06|17693.06|17814.23|17694.23|17812.48|17692.48|10
1642341910000|2022-01-16 14:05:10|17813.23|17693.23|17813.62|17693.62|17813.73|17693.73|17812.7|17692.7|10
1642341920000|2022-01-16 14:05:20|17813.36|17693.36|17812.72|17692.72|17813.61|17693.61|17812.14|17692.14|10
1642341930000|2022-01-16 14:05:30|17812.94|17692.94|17816.74|17696.74|17816.74|17696.74|17812.94|17692.94|10
1642341940000|2022-01-16 14:05:40|17816.75|17696.75|17821.14|17701.14|17821.14|17701.14|17816.75|17696.75|10
1642341950000|2022-01-16 14:05:50|17822.25|17702.25|17823.47|17703.47|17823.63|17703.63|17821.82|17701.82|10
1642341960000|2022-01-16 14:06:00|17823.57|17703.57|17824.44|17704.44|17824.44|17704.44|17823.56|17703.56|10
1642341970000|2022-01-16 14:06:10|17824.21|17704.21|17826.07|17706.07|17826.39|17706.39|17824.21|17704.21|9
1642341980000|2022-01-16 14:06:20|17826.76|17706.76|17829.68|17709.68|17830.45|17710.45|17826.76|17706.76|10
1642341990000|2022-01-16 14:06:30|17829.79|17709.79|17832.05|17712.05|17832.4|17712.4|17829.75|17709.75|10
1642342000000|2022-01-16 14:06:40|17832.49|17712.49|17832.4|17712.4|17833.48|17713.48|17832.4|17712.4|10
1642342010000|2022-01-16 14:06:50|17832.1|17712.1|17831.38|17711.38|17832.1|17712.1|17831.22|17711.22|10
1642342020000|2022-01-16 14:07:00|17832.33|17712.33|17833.27|17713.27|17833.45|17713.45|17832.12|17712.12|10
1642342030000|2022-01-16 14:07:10|17832.72|17712.72|17834.39|17714.39|17838.83|17718.83|17832.72|17712.72|10
1642342040000|2022-01-16 14:07:20|17837.66|17717.66|17844.92|17724.92|17844.92|17724.92|17837.66|17717.66|10
1642342050000|2022-01-16 14:07:30|17847.34|17727.34|17857.71|17737.71|17857.71|17737.71|17847.34|17727.34|10
1642342060000|2022-01-16 14:07:40|17857.82|17737.82|17853.75|17733.75|17857.82|17737.82|17853.75|17733.75|10
1642342070000|2022-01-16 14:07:50|17852.41|17732.41|17851.58|17731.58|17852.41|17732.41|17850.69|17730.69|10
1642342080000|2022-01-16 14:08:00|17851.12|17731.12|17850.84|17730.84|17851.42|17731.42|17850.84|17730.84|10
1642342090000|2022-01-16 14:08:10|17851.26|17731.26|17854.22|17734.22|17854.68|17734.68|17851.26|17731.26|10
1642342100000|2022-01-16 14:08:20|17854.27|17734.27|17852.59|17732.59|17854.27|17734.27|17852.59|17732.59|10
1642342110000|2022-01-16 14:08:30|17852.45|17732.45|17849.8|17729.8|17852.45|17732.45|17849.8|17729.8|10
1642342120000|2022-01-16 14:08:40|17849.53|17729.53|17848.17|17728.17|17849.61|17729.61|17848.17|17728.17|10
1642342130000|2022-01-16 14:08:50|17847.71|17727.71|17846.92|17726.92|17847.71|17727.71|17846.44|17726.44|10
1642342140000|2022-01-16 14:09:00|17846.99|17726.99|17845.94|17725.94|17847.21|17727.21|17845.94|17725.94|9
1642342150000|2022-01-16 14:09:10|17845.2|17725.2|17843.71|17723.71|17845.2|17725.2|17843.43|17723.43|10
1642342160000|2022-01-16 14:09:20|17843.35|17723.35|17841.3|17721.3|17843.35|17723.35|17841.3|17721.3|9
1642342170000|2022-01-16 14:09:30|17841.57|17721.57|17839.72|17719.72|17841.7|17721.7|17839.72|17719.72|10
1642342180000|2022-01-16 14:09:40|17838.8|17718.8|17833.53|17713.53|17838.8|17718.8|17833.53|17713.53|10
1642342190000|2022-01-16 14:09:50|17833.3|17713.3|17831.2|17711.2|17833.3|17713.3|17829.75|17709.75|10
1642342200000|2022-01-16 14:10:00|17830.73|17710.73|17830.3|17710.3|17830.97|17710.97|17829.09|17709.09|10
1642342210000|2022-01-16 14:10:10|17830.96|17710.96|17827.39|17707.39|17830.96|17710.96|17827.39|17707.39|10
1642342220000|2022-01-16 14:10:20|17827.21|17707.21|17825.14|17705.14|17827.45|17707.45|17825.14|17705.14|10
1642342230000|2022-01-16 14:10:30|17824.99|17704.99|17821.81|17701.81|17824.99|17704.99|17821.81|17701.81|10
1642342240000|2022-01-16 14:10:40|17821.95|17701.95|17820.09|17700.09|17822.19|17702.19|17819.67|17699.67|10
1642342250000|2022-01-16 14:10:50|17819.34|17699.34|17817.36|17697.36|17819.35|17699.35|17817.36|17697.36|10
1642342260000|2022-01-16 14:11:00|17813.82|17693.82|17805.06|17685.06|17814|17694|17805.06|17685.06|10
1642342270000|2022-01-16 14:11:10|17803.93|17683.93|17797.56|17677.56|17803.93|17683.93|17797.56|17677.56|10
1642342280000|2022-01-16 14:11:20|17797.16|17677.16|17796.45|17676.45|17798.57|17678.57|17796.45|17676.45|9
1642342290000|2022-01-16 14:11:30|17796.05|17676.05|17796.15|17676.15|17796.42|17676.42|17795.62|17675.62|10
1642342300000|2022-01-16 14:11:40|17794.89|17674.89|17793.15|17673.15|17794.89|17674.89|17793.15|17673.15|10
1642342310000|2022-01-16 14:11:50|17793.8|17673.8|17790.14|17670.14|17793.8|17673.8|17790.06|17670.06|10
1642342320000|2022-01-16 14:12:00|17790.1|17670.1|17791.24|17671.24|17791.53|17671.53|17789.81|17669.81|10
1642342330000|2022-01-16 14:12:10|17790.84|17670.84|17792.98|17672.98|17793.67|17673.67|17790.84|17670.84|9
1642342340000|2022-01-16 14:12:20|17793.33|17673.33|17795.99|17675.99|17795.99|17675.99|17793.17|17673.17|10
1642342350000|2022-01-16 14:12:30|17796.29|17676.29|17799.46|17679.46|17799.46|17679.46|17796.29|17676.29|10
1642342360000|2022-01-16 14:12:40|17799.76|17679.76|17801.46|17681.46|17801.8|17681.8|17799.76|17679.76|9
1642342370000|2022-01-16 14:12:50|17801.36|17681.36|17802.43|17682.43|17802.6|17682.6|17801.36|17681.36|10
1642342380000|2022-01-16 14:13:00|17802.18|17682.18|17801.98|17681.98|17802.22|17682.22|17801.53|17681.53|10
1642342390000|2022-01-16 14:13:10|17802.16|17682.16|17800.89|17680.89|17802.16|17682.16|17800.89|17680.89|9
1642342400000|2022-01-16 14:13:20|17800.81|17680.81|17801.94|17681.94|17801.94|17681.94|17800.7|17680.7|9
1642342410000|2022-01-16 14:13:30|17801.62|17681.62|17801.48|17681.48|17801.9|17681.9|17799.57|17679.57|10
1642342420000|2022-01-16 14:13:40|17801.13|17681.13|17800.78|17680.78|17801.81|17681.81|17800.78|17680.78|10
1642342430000|2022-01-16 14:13:50|17800.28|17680.28|17797.39|17677.39|17800.28|17680.28|17796.99|17676.99|10
1642342440000|2022-01-16 14:14:00|17796.8|17676.8|17796.12|17676.12|17796.8|17676.8|17795.95|17675.95|10
1642342450000|2022-01-16 14:14:10|17793.98|17673.98|17793.53|17673.53|17794.09|17674.09|17793.24|17673.24|10
1642342460000|2022-01-16 14:14:20|17792.47|17672.47|17791.49|17671.49|17792.47|17672.47|17790.81|17670.81|10
1642342470000|2022-01-16 14:14:30|17791.23|17671.23|17788.51|17668.51|17791.23|17671.23|17788.51|17668.51|9
1642342480000|2022-01-16 14:14:40|17788.59|17668.59|17785.93|17665.93|17788.59|17668.59|17785.93|17665.93|9
1642342490000|2022-01-16 14:14:50|17785.64|17665.64|17784.16|17664.16|17785.64|17665.64|17784.16|17664.16|10
1642342500000|2022-01-16 14:15:00|17783.71|17663.71|17780.33|17660.33|17783.71|17663.71|17780.33|17660.33|10
1642342510000|2022-01-16 14:15:10|17779.67|17659.67|17780.98|17660.98|17780.98|17660.98|17779.54|17659.54|9
1642342520000|2022-01-16 14:15:20|17781.32|17661.32|17783.02|17663.02|17783.41|17663.41|17781.32|17661.32|9
1642342530000|2022-01-16 14:15:30|17783.56|17663.56|17784.17|17664.17|17784.79|17664.79|17783.22|17663.22|10
1642342540000|2022-01-16 14:15:40|17784.37|17664.37|17785.12|17665.12|17785.12|17665.12|17783.14|17663.14|10
1642342550000|2022-01-16 14:15:50|17785.21|17665.21|17788.12|17668.12|17788.12|17668.12|17785.21|17665.21|10
1642342560000|2022-01-16 14:16:00|17787.75|17667.75|17789.31|17669.31|17789.31|17669.31|17787.3|17667.3|10
1642342570000|2022-01-16 14:16:10|17788.64|17668.64|17788.47|17668.47|17788.76|17668.76|17787.88|17667.88|10
1642342580000|2022-01-16 14:16:20|17788.82|17668.82|17787.79|17667.79|17789.03|17669.03|17787.69|17667.69|9
1642342590000|2022-01-16 14:16:30|17788.27|17668.27|17789.47|17669.47|17789.47|17669.47|17788.27|17668.27|10
1642342600000|2022-01-16 14:16:40|17790.02|17670.02|17789.9|17669.9|17790.4|17670.4|17789.71|17669.71|10
1642342610000|2022-01-16 14:16:50|17789.95|17669.95|17787.95|17667.95|17789.95|17669.95|17787.95|17667.95|9
1642342620000|2022-01-16 14:17:00|17787.89|17667.89|17783.25|17663.25|17787.89|17667.89|17783.25|17663.25|9
1642342630000|2022-01-16 14:17:10|17783.62|17663.62|17784|17664|17784.99|17664.99|17783.35|17663.35|10
1642342640000|2022-01-16 14:17:20|17784.98|17664.98|17783.16|17663.16|17784.98|17664.98|17782.86|17662.86|10
1642342650000|2022-01-16 14:17:30|17780.69|17660.69|17773.35|17653.35|17780.69|17660.69|17773.35|17653.35|10
1642342660000|2022-01-16 14:17:40|17773.01|17653.01|17767.11|17647.11|17773.01|17653.01|17767.11|17647.11|10
1642342670000|2022-01-16 14:17:50|17766.87|17646.87|17765.08|17645.08|17766.87|17646.87|17765.08|17645.08|10
1642342680000|2022-01-16 14:18:00|17764.7|17644.7|17764.29|17644.29|17764.7|17644.7|17762.94|17642.94|10
1642342690000|2022-01-16 14:18:10|17764.16|17644.16|17763.38|17643.38|17764.28|17644.28|17763.03|17643.03|10
1642342700000|2022-01-16 14:18:20|17763.74|17643.74|17766.34|17646.34|17766.34|17646.34|17763.74|17643.74|8
1642342710000|2022-01-16 14:18:30|17766.25|17646.25|17768.76|17648.76|17768.76|17648.76|17766.25|17646.25|10
1642342720000|2022-01-16 14:18:40|17769.14|17649.14|17768.52|17648.52|17769.14|17649.14|17768.14|17648.14|10
1642342730000|2022-01-16 14:18:50|17768.11|17648.11|17764.54|17644.54|17768.11|17648.11|17764.54|17644.54|10
1642342740000|2022-01-16 14:19:00|17764.62|17644.62|17758.97|17638.97|17764.62|17644.62|17758.97|17638.97|10
1642342750000|2022-01-16 14:19:10|17759.02|17639.02|17760.03|17640.03|17760.03|17640.03|17758.88|17638.88|10
1642342760000|2022-01-16 14:19:20|17759.74|17639.74|17759.12|17639.12|17759.74|17639.74|17758.99|17638.99|8
1642342770000|2022-01-16 14:19:30|17758.85|17638.85|17758.62|17638.62|17758.98|17638.98|17758.59|17638.59|10
1642342780000|2022-01-16 14:19:40|17758.24|17638.24|17753.38|17633.38|17758.24|17638.24|17753.38|17633.38|10
1642342790000|2022-01-16 14:19:50|17753.75|17633.75|17752.39|17632.39|17753.75|17633.75|17752.39|17632.39|10
1642342800000|2022-01-16 14:20:00|17752.89|17632.89|17753.09|17633.09|17753.91|17633.91|17752.89|17632.89|10
1642342810000|2022-01-16 14:20:10|17753.25|17633.25|17751.22|17631.22|17753.25|17633.25|17750.77|17630.77|10
1642342820000|2022-01-16 14:20:20|17751.57|17631.57|17752.94|17632.94|17753.38|17633.38|17751.57|17631.57|10
1642342830000|2022-01-16 14:20:30|17753.79|17633.79|17756.9|17636.9|17756.9|17636.9|17753.79|17633.79|9
1642342840000|2022-01-16 14:20:40|17756.85|17636.85|17759.93|17639.93|17759.93|17639.93|17756.85|17636.85|9
1642342850000|2022-01-16 14:20:50|17760.8|17640.8|17765.52|17645.52|17765.52|17645.52|17760.8|17640.8|10
1642342860000|2022-01-16 14:21:00|17765.68|17645.68|17766.26|17646.26|17766.26|17646.26|17765.01|17645.01|10
1642342870000|2022-01-16 14:21:10|17765.96|17645.96|17766.12|17646.12|17766.12|17646.12|17765.52|17645.52|8
1642342880000|2022-01-16 14:21:20|17766.1|17646.1|17768.6|17648.6|17768.96|17648.96|17766.1|17646.1|10
1642342890000|2022-01-16 14:21:30|17769.08|17649.08|17774.66|17654.66|17774.66|17654.66|17769.08|17649.08|10
1642342900000|2022-01-16 14:21:40|17775.27|17655.27|17779.31|17659.31|17779.31|17659.31|17775.05|17655.05|10
1642342910000|2022-01-16 14:21:50|17780.16|17660.16|17782.97|17662.97|17783.14|17663.14|17780.16|17660.16|10
1642342920000|2022-01-16 14:22:00|17783.12|17663.12|17783.08|17663.08|17783.27|17663.27|17782.82|17662.82|10
1642342930000|2022-01-16 14:22:10|17783.14|17663.14|17783.01|17663.01|17783.35|17663.35|17782.48|17662.48|10
1642342940000|2022-01-16 14:22:20|17783.57|17663.57|17785.54|17665.54|17785.54|17665.54|17783.24|17663.24|10
1642342950000|2022-01-16 14:22:30|17785.61|17665.61|17790.52|17670.52|17790.72|17670.72|17785.61|17665.61|10
1642342960000|2022-01-16 14:22:40|17792.13|17672.13|17790.14|17670.14|17792.26|17672.26|17789.87|17669.87|10
1642342970000|2022-01-16 14:22:50|17789.53|17669.53|17785.08|17665.08|17789.53|17669.53|17785.08|17665.08|10
1642342980000|2022-01-16 14:23:00|17783.9|17663.9|17783.11|17663.11|17783.99|17663.99|17783.09|17663.09|10
1642342990000|2022-01-16 14:23:10|17784.05|17664.05|17783.05|17663.05|17784.61|17664.61|17783.05|17663.05|10
1642343000000|2022-01-16 14:23:20|17782.75|17662.75|17783.2|17663.2|17783.2|17663.2|17782.04|17662.04|7
1642343010000|2022-01-16 14:23:30|17783.16|17663.16|17782.97|17662.97|17783.16|17663.16|17782.63|17662.63|10
1642343020000|2022-01-16 14:23:40|17783.1|17663.1|17783.3|17663.3|17783.3|17663.3|17783.02|17663.02|8
1642343030000|2022-01-16 14:23:50|17783.42|17663.42|17784.11|17664.11|17784.3|17664.3|17783.28|17663.28|10
1642343040000|2022-01-16 14:24:00|17784.12|17664.12|17784.51|17664.51|17784.87|17664.87|17784.12|17664.12|10
1642343050000|2022-01-16 14:24:10|17784.61|17664.61|17782.43|17662.43|17784.67|17664.67|17782.4|17662.4|10
1642343060000|2022-01-16 14:24:20|17781.65|17661.65|17776.76|17656.76|17781.65|17661.65|17776.76|17656.76|10
1642343070000|2022-01-16 14:24:30|17776.57|17656.57|17775.34|17655.34|17776.57|17656.57|17775.34|17655.34|9
1642343080000|2022-01-16 14:24:40|17774.91|17654.91|17775.94|17655.94|17776.05|17656.05|17774.91|17654.91|10
1642343090000|2022-01-16 14:24:50|17776.02|17656.02|17773.89|17653.89|17776.02|17656.02|17773.89|17653.89|9
1642343100000|2022-01-16 14:25:00|17773.9|17653.9|17776.78|17656.78|17776.78|17656.78|17773.9|17653.9|9
1642343110000|2022-01-16 14:25:10|17776.81|17656.81|17777.04|17657.04|17777.16|17657.16|17776.36|17656.36|10
1642343120000|2022-01-16 14:25:20|17776.59|17656.59|17775.89|17655.89|17776.59|17656.59|17775.36|17655.36|10
1642343130000|2022-01-16 14:25:30|17776.07|17656.07|17778.68|17658.68|17778.68|17658.68|17775.6|17655.6|10
1642343140000|2022-01-16 14:25:40|17778.72|17658.72|17781.87|17661.87|17781.87|17661.87|17778.72|17658.72|10
1642343150000|2022-01-16 14:25:50|17781.94|17661.94|17783.12|17663.12|17783.12|17663.12|17781.43|17661.43|10
1642343160000|2022-01-16 14:26:00|17783.03|17663.03|17785.11|17665.11|17785.11|17665.11|17782.95|17662.95|10
1642343170000|2022-01-16 14:26:10|17784.58|17664.58|17788.23|17668.23|17788.23|17668.23|17784.58|17664.58|10
1642343180000|2022-01-16 14:26:20|17788.09|17668.09|17790.46|17670.46|17790.46|17670.46|17788.09|17668.09|10
1642343190000|2022-01-16 14:26:30|17790.32|17670.32|17790.95|17670.95|17790.95|17670.95|17790.32|17670.32|9
1642343200000|2022-01-16 14:26:40|17790.89|17670.89|17792.83|17672.83|17792.83|17672.83|17790.89|17670.89|10
1642343210000|2022-01-16 14:26:50|17793.19|17673.19|17797.38|17677.38|17797.38|17677.38|17793.19|17673.19|10
1642343220000|2022-01-16 14:27:00|17797.73|17677.73|17801.03|17681.03|17801.03|17681.03|17797.73|17677.73|10
1642343230000|2022-01-16 14:27:10|17801.22|17681.22|17802.63|17682.63|17802.63|17682.63|17801.22|17681.22|10
1642343240000|2022-01-16 14:27:20|17802.62|17682.62|17804.08|17684.08|17804.08|17684.08|17802.62|17682.62|10
1642343250000|2022-01-16 14:27:30|17804.15|17684.15|17805.44|17685.44|17805.44|17685.44|17804.15|17684.15|9
1642343260000|2022-01-16 14:27:40|17805.48|17685.48|17809.26|17689.26|17809.26|17689.26|17805.48|17685.48|10
1642343270000|2022-01-16 14:27:50|17809.9|17689.9|17814.75|17694.75|17814.75|17694.75|17809.9|17689.9|10
1642343280000|2022-01-16 14:28:00|17814.68|17694.68|17818.1|17698.1|17818.1|17698.1|17814.68|17694.68|10
1642343290000|2022-01-16 14:28:10|17818.38|17698.38|17817.75|17697.75|17818.55|17698.55|17817.47|17697.47|10
1642343300000|2022-01-16 14:28:20|17817.8|17697.8|17818.29|17698.29|17818.45|17698.45|17817.8|17697.8|10
1642343310000|2022-01-16 14:28:30|17818.09|17698.09|17822.95|17702.95|17822.95|17702.95|17818.09|17698.09|9
1642343320000|2022-01-16 14:28:40|17823.12|17703.12|17824.14|17704.14|17824.15|17704.15|17823.03|17703.03|10
1642343330000|2022-01-16 14:28:50|17823.62|17703.62|17824.67|17704.67|17824.67|17704.67|17823.1|17703.1|10
1642343340000|2022-01-16 14:29:00|17824.79|17704.79|17827.45|17707.45|17827.45|17707.45|17824.79|17704.79|9
1642343350000|2022-01-16 14:29:10|17827.81|17707.81|17826.46|17706.46|17827.81|17707.81|17826.46|17706.46|10
1642343360000|2022-01-16 14:29:20|17826.82|17706.82|17825.88|17705.88|17826.82|17706.82|17825.83|17705.83|10
1642343370000|2022-01-16 14:29:30|17825.79|17705.79|17825.49|17705.49|17825.82|17705.82|17825.37|17705.37|9
1642343380000|2022-01-16 14:29:40|17825.03|17705.03|17825.46|17705.46|17826.02|17706.02|17824.77|17704.77|10
1642343390000|2022-01-16 14:29:50|17826.28|17706.28|17827.13|17707.13|17827.75|17707.75|17826.28|17706.28|10
1642343400000|2022-01-16 14:30:00|17828.36|17708.36|17831|17711|17831|17711|17828.16|17708.16|10
1642343410000|2022-01-16 14:30:10|17831.24|17711.24|17835.07|17715.07|17835.07|17715.07|17831.24|17711.24|10
1642343420000|2022-01-16 14:30:20|17834.96|17714.96|17839.25|17719.25|17839.25|17719.25|17834.96|17714.96|10
1642343430000|2022-01-16 14:30:30|17839.36|17719.36|17839.7|17719.7|17839.99|17719.99|17838.37|17718.37|10
1642343440000|2022-01-16 14:30:40|17840.24|17720.24|17840.06|17720.06|17841.13|17721.13|17839.81|17719.81|10
1642343450000|2022-01-16 14:30:50|17840.28|17720.28|17840.2|17720.2|17841.11|17721.11|17839.59|17719.59|10
1642343460000|2022-01-16 14:31:00|17840.45|17720.45|17840.68|17720.68|17840.68|17720.68|17840.07|17720.07|10
1642343470000|2022-01-16 14:31:10|17841.73|17721.73|17842.52|17722.52|17842.52|17722.52|17841.33|17721.33|10
1642343480000|2022-01-16 14:31:20|17842.75|17722.75|17844.61|17724.61|17844.61|17724.61|17842.55|17722.55|10
1642343490000|2022-01-16 14:31:30|17844.77|17724.77|17854.5|17734.5|17854.5|17734.5|17844.77|17724.77|10
1642343500000|2022-01-16 14:31:40|17854.67|17734.67|17855.09|17735.09|17855.41|17735.41|17854.33|17734.33|10
1642343510000|2022-01-16 14:31:50|17856.05|17736.05|17864.44|17744.44|17864.49|17744.49|17856.05|17736.05|10
1642343520000|2022-01-16 14:32:00|17865|17745|17868.11|17748.11|17868.11|17748.11|17865|17745|10
1642343530000|2022-01-16 14:32:10|17868.13|17748.13|17869.76|17749.76|17869.76|17749.76|17868.11|17748.11|10
1642343540000|2022-01-16 14:32:20|17870.6|17750.6|17872.26|17752.26|17873.44|17753.44|17870.6|17750.6|10
1642343550000|2022-01-16 14:32:30|17872.65|17752.65|17873.62|17753.62|17873.62|17753.62|17872.16|17752.16|10
1642343560000|2022-01-16 14:32:40|17873.4|17753.4|17872.82|17752.82|17873.84|17753.84|17872.66|17752.66|10
1642343570000|2022-01-16 14:32:50|17872.83|17752.83|17874.38|17754.38|17874.38|17754.38|17872.78|17752.78|10
1642343580000|2022-01-16 14:33:00|17873.77|17753.77|17874.37|17754.37|17874.59|17754.59|17873.47|17753.47|10
1642343590000|2022-01-16 14:33:10|17873.59|17753.59|17869.91|17749.91|17873.59|17753.59|17869.91|17749.91|10
1642343600000|2022-01-16 14:33:20|17870.14|17750.14|17867.06|17747.06|17870.14|17750.14|17867.06|17747.06|10
1642343610000|2022-01-16 14:33:30|17867.12|17747.12|17866.28|17746.28|17867.12|17747.12|17865.97|17745.97|9
1642343620000|2022-01-16 14:33:40|17866.19|17746.19|17867.53|17747.53|17867.53|17747.53|17865.7|17745.7|10
1642343630000|2022-01-16 14:33:50|17867.18|17747.18|17871.12|17751.12|17871.76|17751.76|17867.05|17747.05|10
1642343640000|2022-01-16 14:34:00|17871.51|17751.51|17872.15|17752.15|17872.87|17752.87|17871.51|17751.51|10
1642343650000|2022-01-16 14:34:10|17872.22|17752.22|17869.84|17749.84|17872.22|17752.22|17869.84|17749.84|9
1642343660000|2022-01-16 14:34:20|17870.19|17750.19|17873.82|17753.82|17873.82|17753.82|17870.16|17750.16|9
1642343670000|2022-01-16 14:34:30|17876.24|17756.24|17884.66|17764.66|17884.92|17764.92|17876.24|17756.24|10
1642343680000|2022-01-16 14:34:40|17883.81|17763.81|17883.96|17763.96|17884.54|17764.54|17882.92|17762.92|10
1642343690000|2022-01-16 14:34:50|17884.03|17764.03|17886.58|17766.58|17886.58|17766.58|17884.03|17764.03|10
1642343700000|2022-01-16 14:35:00|17886.89|17766.89|17887.52|17767.52|17888.34|17768.34|17886.89|17766.89|10
1642343710000|2022-01-16 14:35:10|17887.12|17767.12|17888.95|17768.95|17888.95|17768.95|17887.01|17767.01|10
1642343720000|2022-01-16 14:35:20|17888.89|17768.89|17891.64|17771.64|17891.64|17771.64|17888.89|17768.89|10
1642343730000|2022-01-16 14:35:30|17891.93|17771.93|17890.07|17770.07|17891.93|17771.93|17890.07|17770.07|9
1642343740000|2022-01-16 14:35:40|17890.41|17770.41|17889.28|17769.28|17890.43|17770.43|17889.28|17769.28|10
1642343750000|2022-01-16 14:35:50|17889.99|17769.99|17893.13|17773.13|17893.13|17773.13|17889.99|17769.99|10
1642343760000|2022-01-16 14:36:00|17893.15|17773.15|17894.28|17774.28|17894.31|17774.31|17893.15|17773.15|10
1642343770000|2022-01-16 14:36:10|17894.35|17774.35|17899.03|17779.03|17899.17|17779.17|17894.35|17774.35|10
1642343780000|2022-01-16 14:36:20|17900.21|17780.21|17901.67|17781.67|17901.87|17781.87|17900.21|17780.21|10
1642343790000|2022-01-16 14:36:30|17901.6|17781.6|17903.62|17783.62|17903.66|17783.66|17901.32|17781.32|8
1642343800000|2022-01-16 14:36:40|17904.22|17784.22|17904.5|17784.5|17904.5|17784.5|17904.02|17784.02|10
1642343810000|2022-01-16 14:36:50|17904.19|17784.19|17905.28|17785.28|17906.1|17786.1|17904.19|17784.19|9
1642343820000|2022-01-16 14:37:00|17905.72|17785.72|17904.82|17784.82|17906.1|17786.1|17904.7|17784.7|9
1642343830000|2022-01-16 14:37:10|17904.53|17784.53|17895.15|17775.15|17904.53|17784.53|17895.15|17775.15|10
1642343840000|2022-01-16 14:37:20|17893.79|17773.79|17892.13|17772.13|17893.79|17773.79|17891.95|17771.95|9
1642343850000|2022-01-16 14:37:30|17891.44|17771.44|17893.85|17773.85|17893.85|17773.85|17891.26|17771.26|10
1642343860000|2022-01-16 14:37:40|17894.46|17774.46|17894.51|17774.51|17895.01|17775.01|17893.05|17773.05|10
1642343870000|2022-01-16 14:37:50|17895.38|17775.38|17897.29|17777.29|17898.67|17778.67|17895.38|17775.38|10
1642343880000|2022-01-16 14:38:00|17897.22|17777.22|17896.86|17776.86|17897.63|17777.63|17896.85|17776.85|10
1642343890000|2022-01-16 14:38:10|17896.68|17776.68|17894.77|17774.77|17896.89|17776.89|17894.77|17774.77|10
1642343900000|2022-01-16 14:38:20|17895.23|17775.23|17896.34|17776.34|17896.34|17776.34|17894.65|17774.65|10
1642343910000|2022-01-16 14:38:30|17896.48|17776.48|17896.39|17776.39|17897.85|17777.85|17896.34|17776.34|10
1642343920000|2022-01-16 14:38:40|17896.95|17776.95|17896.64|17776.64|17898.01|17778.01|17896.48|17776.48|10
1642343930000|2022-01-16 14:38:50|17896.69|17776.69|17895.78|17775.78|17897.12|17777.12|17895.78|17775.78|10
1642343940000|2022-01-16 14:39:00|17895.04|17775.04|17895.36|17775.36|17896.94|17776.94|17893.71|17773.71|10
1642343950000|2022-01-16 14:39:10|17895.56|17775.56|17901.38|17781.38|17901.38|17781.38|17895.16|17775.16|10
1642343960000|2022-01-16 14:39:20|17901.66|17781.66|17906.32|17786.32|17906.87|17786.87|17901.66|17781.66|10
1642343970000|2022-01-16 14:39:30|17907.28|17787.28|17906.92|17786.92|17908.64|17788.64|17906.92|17786.92|10
1642343980000|2022-01-16 14:39:40|17906.93|17786.93|17908.24|17788.24|17908.64|17788.64|17906.93|17786.93|10
1642343990000|2022-01-16 14:39:50|17908.06|17788.06|17906.63|17786.63|17908.06|17788.06|17906.63|17786.63|10
1642344000000|2022-01-16 14:40:00|17906.3|17786.3|17904.91|17784.91|17906.41|17786.41|17904.91|17784.91|10
1642344010000|2022-01-16 14:40:10|17904.81|17784.81|17901.23|17781.23|17904.94|17784.94|17901.23|17781.23|10
1642344020000|2022-01-16 14:40:20|17900.48|17780.48|17899.32|17779.32|17900.71|17780.71|17899.32|17779.32|10
1642344030000|2022-01-16 14:40:30|17899.12|17779.12|17895.56|17775.56|17899.12|17779.12|17895.42|17775.42|10
1642344040000|2022-01-16 14:40:40|17895.61|17775.61|17895.35|17775.35|17895.61|17775.61|17895.04|17775.04|9
1642344050000|2022-01-16 14:40:50|17895.24|17775.24|17891.47|17771.47|17895.24|17775.24|17891.47|17771.47|10
1642344060000|2022-01-16 14:41:00|17892.07|17772.07|17888.98|17768.98|17892.07|17772.07|17888.66|17768.66|10
1642344070000|2022-01-16 14:41:10|17888.31|17768.31|17882.41|17762.41|17888.83|17768.83|17882.41|17762.41|10
1642344080000|2022-01-16 14:41:20|17881.65|17761.65|17876.68|17756.68|17881.65|17761.65|17876.68|17756.68|9
1642344090000|2022-01-16 14:41:30|17875.96|17755.96|17874.67|17754.67|17875.96|17755.96|17874.37|17754.37|10
1642344100000|2022-01-16 14:41:40|17874.47|17754.47|17874.94|17754.94|17875.53|17755.53|17874.47|17754.47|10
1642344110000|2022-01-16 14:41:50|17875.18|17755.18|17876.11|17756.11|17877.05|17757.05|17875.18|17755.18|10
1642344120000|2022-01-16 14:42:00|17875.99|17755.99|17877.51|17757.51|17877.51|17757.51|17875.99|17755.99|10
1642344130000|2022-01-16 14:42:10|17877.67|17757.67|17876.77|17756.77|17877.67|17757.67|17876.67|17756.67|10
1642344140000|2022-01-16 14:42:20|17874.64|17754.64|17876.17|17756.17|17876.17|17756.17|17874.63|17754.63|10
1642344150000|2022-01-16 14:42:30|17876.53|17756.53|17876.05|17756.05|17876.58|17756.58|17875.52|17755.52|10
1642344160000|2022-01-16 14:42:40|17876.35|17756.35|17873.4|17753.4|17876.47|17756.47|17873.4|17753.4|10
1642344170000|2022-01-16 14:42:50|17873.8|17753.8|17873.47|17753.47|17874.02|17754.02|17873.29|17753.29|10
1642344180000|2022-01-16 14:43:00|17873.48|17753.48|17873.67|17753.67|17874.13|17754.13|17873.1|17753.1|10
1642344190000|2022-01-16 14:43:10|17873.46|17753.46|17872.67|17752.67|17873.63|17753.63|17872.67|17752.67|10
1642344200000|2022-01-16 14:43:20|17872.8|17752.8|17872.74|17752.74|17873.14|17753.14|17872.68|17752.68|10
1642344210000|2022-01-16 14:43:30|17872.19|17752.19|17871.9|17751.9|17872.85|17752.85|17871.9|17751.9|10
1642344220000|2022-01-16 14:43:40|17871.73|17751.73|17869.25|17749.25|17871.73|17751.73|17869.25|17749.25|10
1642344230000|2022-01-16 14:43:50|17868.08|17748.08|17865.35|17745.35|17868.08|17748.08|17865.35|17745.35|10
1642344240000|2022-01-16 14:44:00|17864.2|17744.2|17863.33|17743.33|17864.36|17744.36|17862.39|17742.39|10
1642344250000|2022-01-16 14:44:10|17863.66|17743.66|17866.15|17746.15|17866.15|17746.15|17863.44|17743.44|10
1642344260000|2022-01-16 14:44:20|17866.18|17746.18|17868.65|17748.65|17869.16|17749.16|17866.18|17746.18|10
1642344270000|2022-01-16 14:44:30|17868.67|17748.67|17871.58|17751.58|17871.58|17751.58|17868.67|17748.67|10
1642344280000|2022-01-16 14:44:40|17871.77|17751.77|17871.35|17751.35|17871.77|17751.77|17871.06|17751.06|10
1642344290000|2022-01-16 14:44:50|17871.25|17751.25|17868.59|17748.59|17871.25|17751.25|17868.59|17748.59|9
1642344300000|2022-01-16 14:45:00|17868.11|17748.11|17869.14|17749.14|17869.14|17749.14|17867.23|17747.23|10
1642344310000|2022-01-16 14:45:10|17868.9|17748.9|17870.13|17750.13|17870.13|17750.13|17868.88|17748.88|9
1642344320000|2022-01-16 14:45:20|17871.06|17751.06|17872.29|17752.29|17872.29|17752.29|17871.06|17751.06|10
1642344330000|2022-01-16 14:45:30|17872.4|17752.4|17871.88|17751.88|17872.57|17752.57|17871.88|17751.88|10
1642344340000|2022-01-16 14:45:40|17871.74|17751.74|17867.28|17747.28|17871.74|17751.74|17867.28|17747.28|10
1642344350000|2022-01-16 14:45:50|17867.62|17747.62|17866.61|17746.61|17867.75|17747.75|17866.61|17746.61|10
1642344360000|2022-01-16 14:46:00|17867.35|17747.35|17863.73|17743.73|17867.35|17747.35|17863.73|17743.73|10
1642344370000|2022-01-16 14:46:10|17863.51|17743.51|17863.69|17743.69|17863.82|17743.82|17863.49|17743.49|10
1642344380000|2022-01-16 14:46:20|17863.44|17743.44|17861.14|17741.14|17863.57|17743.57|17861.14|17741.14|10
1642344390000|2022-01-16 14:46:30|17861.08|17741.08|17861.95|17741.95|17861.97|17741.97|17861.08|17741.08|10
1642344400000|2022-01-16 14:46:40|17861.85|17741.85|17861.95|17741.95|17862.17|17742.17|17861.72|17741.72|9
1642344410000|2022-01-16 14:46:50|17861.75|17741.75|17861.06|17741.06|17862.56|17742.56|17861.06|17741.06|10
1642344420000|2022-01-16 14:47:00|17861.35|17741.35|17860.21|17740.21|17861.77|17741.77|17860.13|17740.13|10
1642344430000|2022-01-16 14:47:10|17860.34|17740.34|17861.73|17741.73|17861.73|17741.73|17859.69|17739.69|10
1642344440000|2022-01-16 14:47:20|17861.84|17741.84|17865.43|17745.43|17865.51|17745.51|17861.84|17741.84|10
1642344450000|2022-01-16 14:47:30|17865.48|17745.48|17867.13|17747.13|17867.13|17747.13|17865.48|17745.48|10
1642344460000|2022-01-16 14:47:40|17867.57|17747.57|17869.06|17749.06|17869.07|17749.07|17867.57|17747.57|10
1642344470000|2022-01-16 14:47:50|17868.95|17748.95|17870.67|17750.67|17870.72|17750.72|17868.95|17748.95|10
1642344480000|2022-01-16 14:48:00|17870.73|17750.73|17873.04|17753.04|17873.04|17753.04|17870.73|17750.73|9
1642344490000|2022-01-16 14:48:10|17873.53|17753.53|17874.15|17754.15|17874.43|17754.43|17872.98|17752.98|10
1642344500000|2022-01-16 14:48:20|17874.02|17754.02|17872.07|17752.07|17874.02|17754.02|17872.07|17752.07|10
1642344510000|2022-01-16 14:48:30|17872.17|17752.17|17869.56|17749.56|17872.17|17752.17|17869.55|17749.55|10
1642344520000|2022-01-16 14:48:40|17869.92|17749.92|17867.02|17747.02|17869.92|17749.92|17867.02|17747.02|10
1642344530000|2022-01-16 14:48:50|17866.02|17746.02|17863.4|17743.4|17866.02|17746.02|17863.4|17743.4|10
1642344540000|2022-01-16 14:49:00|17863.54|17743.54|17863.19|17743.19|17863.54|17743.54|17862.9|17742.9|10
1642344550000|2022-01-16 14:49:10|17863.11|17743.11|17861.93|17741.93|17863.11|17743.11|17861.72|17741.72|10
1642344560000|2022-01-16 14:49:20|17862.07|17742.07|17859.52|17739.52|17862.07|17742.07|17859.52|17739.52|10
1642344570000|2022-01-16 14:49:30|17859.7|17739.7|17856.88|17736.88|17859.7|17739.7|17856.88|17736.88|10
1642344580000|2022-01-16 14:49:40|17856.96|17736.96|17855.75|17735.75|17856.96|17736.96|17855.75|17735.75|10
1642344590000|2022-01-16 14:49:50|17855.92|17735.92|17853|17733|17856.03|17736.03|17852.85|17732.85|10
1642344600000|2022-01-16 14:50:00|17853.54|17733.54|17853.33|17733.33|17853.94|17733.94|17852.28|17732.28|10
1642344610000|2022-01-16 14:50:10|17852.3|17732.3|17852.93|17732.93|17852.98|17732.98|17852|17732|10
1642344620000|2022-01-16 14:50:20|17852.9|17732.9|17852.72|17732.72|17853.07|17733.07|17852.41|17732.41|10
1642344630000|2022-01-16 14:50:30|17852.79|17732.79|17855.44|17735.44|17855.44|17735.44|17852.45|17732.45|9
1642344640000|2022-01-16 14:50:40|17855.56|17735.56|17857.2|17737.2|17857.89|17737.89|17855.56|17735.56|10
1642344650000|2022-01-16 14:50:50|17857.58|17737.58|17858.11|17738.11|17858.4|17738.4|17857.45|17737.45|10
1642344660000|2022-01-16 14:51:00|17858.12|17738.12|17858.8|17738.8|17858.8|17738.8|17856.81|17736.81|10
1642344670000|2022-01-16 14:51:10|17859.17|17739.17|17859.93|17739.93|17859.93|17739.93|17859|17739|10
1642344680000|2022-01-16 14:51:20|17859.95|17739.95|17860.38|17740.38|17860.38|17740.38|17859.55|17739.55|9
1642344690000|2022-01-16 14:51:30|17861.46|17741.46|17861.06|17741.06|17861.89|17741.89|17861.06|17741.06|9
1642344700000|2022-01-16 14:51:40|17861.32|17741.32|17859.74|17739.74|17861.32|17741.32|17859.53|17739.53|10
1642344710000|2022-01-16 14:51:50|17859.84|17739.84|17860.7|17740.7|17860.7|17740.7|17859.69|17739.69|10
1642344720000|2022-01-16 14:52:00|17860.71|17740.71|17860.81|17740.81|17861.06|17741.06|17860.31|17740.31|10
1642344730000|2022-01-16 14:52:10|17860.8|17740.8|17858.41|17738.41|17860.8|17740.8|17858.29|17738.29|10
1642344740000|2022-01-16 14:52:20|17858.15|17738.15|17858.88|17738.88|17858.88|17738.88|17858.03|17738.03|10
1642344750000|2022-01-16 14:52:30|17858.73|17738.73|17860.38|17740.38|17860.38|17740.38|17858.48|17738.48|10
1642344760000|2022-01-16 14:52:40|17860.88|17740.88|17862.3|17742.3|17862.3|17742.3|17860.5|17740.5|9
1642344770000|2022-01-16 14:52:50|17862.37|17742.37|17862.49|17742.49|17862.56|17742.56|17861.62|17741.62|10
1642344780000|2022-01-16 14:53:00|17863.15|17743.15|17863.85|17743.85|17863.85|17743.85|17862.73|17742.73|9
1642344790000|2022-01-16 14:53:10|17863.7|17743.7|17863.87|17743.87|17864.01|17744.01|17863.66|17743.66|8
1642344800000|2022-01-16 14:53:20|17863.92|17743.92|17863.56|17743.56|17864.02|17744.02|17863.35|17743.35|9
1642344810000|2022-01-16 14:53:30|17863.59|17743.59|17862.75|17742.75|17863.7|17743.7|17862.75|17742.75|10
1642344820000|2022-01-16 14:53:40|17862.69|17742.69|17862.21|17742.21|17862.69|17742.69|17861.83|17741.83|9
1642344830000|2022-01-16 14:53:50|17861.93|17741.93|17861.03|17741.03|17862.2|17742.2|17860.89|17740.89|10
1642344840000|2022-01-16 14:54:00|17860.84|17740.84|17857.37|17737.37|17860.84|17740.84|17857.37|17737.37|9
1642344850000|2022-01-16 14:54:10|17857.3|17737.3|17853.8|17733.8|17857.3|17737.3|17853.8|17733.8|10
1642344860000|2022-01-16 14:54:20|17854.51|17734.51|17850.98|17730.98|17854.68|17734.68|17850.98|17730.98|10
1642344870000|2022-01-16 14:54:30|17850.72|17730.72|17849.58|17729.58|17850.81|17730.81|17849.58|17729.58|9
1642344880000|2022-01-16 14:54:40|17849.44|17729.44|17848.76|17728.76|17849.65|17729.65|17848.76|17728.76|10
1642344890000|2022-01-16 14:54:50|17849.07|17729.07|17850.53|17730.53|17850.53|17730.53|17848.97|17728.97|10
1642344900000|2022-01-16 14:55:00|17850.91|17730.91|17851.87|17731.87|17852.06|17732.06|17850.91|17730.91|10
1642344910000|2022-01-16 14:55:10|17851.99|17731.99|17852.96|17732.96|17852.96|17732.96|17851.99|17731.99|10
1642344920000|2022-01-16 14:55:20|17853.11|17733.11|17854.03|17734.03|17854.03|17734.03|17852.49|17732.49|9
1642344930000|2022-01-16 14:55:30|17853.78|17733.78|17854.55|17734.55|17854.78|17734.78|17853.78|17733.78|9
1642344940000|2022-01-16 14:55:40|17855.12|17735.12|17855.34|17735.34|17855.68|17735.68|17854.96|17734.96|10
1642344950000|2022-01-16 14:55:50|17855.8|17735.8|17857.06|17737.06|17857.46|17737.46|17855.68|17735.68|10
1642344960000|2022-01-16 14:56:00|17857.17|17737.17|17856.65|17736.65|17858.12|17738.12|17856.65|17736.65|9
1642344970000|2022-01-16 14:56:10|17856.91|17736.91|17854.35|17734.35|17856.91|17736.91|17854.35|17734.35|10
1642344980000|2022-01-16 14:56:20|17853.84|17733.84|17853.27|17733.27|17854.31|17734.31|17853.01|17733.01|10
1642344990000|2022-01-16 14:56:30|17853.34|17733.34|17855.36|17735.36|17855.36|17735.36|17853.34|17733.34|10
1642345000000|2022-01-16 14:56:40|17855.65|17735.65|17858.39|17738.39|17858.4|17738.4|17855.65|17735.65|10
1642345010000|2022-01-16 14:56:50|17858.45|17738.45|17858.67|17738.67|17859.34|17739.34|17858.45|17738.45|10
1642345020000|2022-01-16 14:57:00|17857.6|17737.6|17857.31|17737.31|17857.79|17737.79|17857.14|17737.14|9
1642345030000|2022-01-16 14:57:10|17856.2|17736.2|17856.67|17736.67|17857.25|17737.25|17856.04|17736.04|10
1642345040000|2022-01-16 14:57:20|17856.77|17736.77|17858.71|17738.71|17858.71|17738.71|17856.68|17736.68|9
1642345050000|2022-01-16 14:57:30|17858.61|17738.61|17860.37|17740.37|17860.37|17740.37|17858.61|17738.61|10
1642345060000|2022-01-16 14:57:40|17860.35|17740.35|17862.17|17742.17|17862.17|17742.17|17860.35|17740.35|10
1642345070000|2022-01-16 14:57:50|17862.16|17742.16|17863.99|17743.99|17864.21|17744.21|17862.16|17742.16|9
1642345080000|2022-01-16 14:58:00|17865.22|17745.22|17867|17747|17867|17747|17865.22|17745.22|9
1642345090000|2022-01-16 14:58:10|17866.9|17746.9|17865.64|17745.64|17867.12|17747.12|17865.4|17745.4|10
1642345100000|2022-01-16 14:58:20|17865.45|17745.45|17864.78|17744.78|17865.85|17745.85|17864.7|17744.7|10
1642345110000|2022-01-16 14:58:30|17864.57|17744.57|17863.6|17743.6|17864.94|17744.94|17863.6|17743.6|9
1642345120000|2022-01-16 14:58:40|17863.15|17743.15|17860.58|17740.58|17863.15|17743.15|17859.45|17739.45|10
1642345130000|2022-01-16 14:58:50|17860.8|17740.8|17859.91|17739.91|17861.57|17741.57|17859.91|17739.91|10
1642345140000|2022-01-16 14:59:00|17859.78|17739.78|17860.42|17740.42|17860.42|17740.42|17859.57|17739.57|10
1642345150000|2022-01-16 14:59:10|17859.89|17739.89|17859.82|17739.82|17860.25|17740.25|17859.09|17739.09|10
1642345160000|2022-01-16 14:59:20|17859.54|17739.54|17858.99|17738.99|17860.16|17740.16|17858.99|17738.99|10
1642345170000|2022-01-16 14:59:30|17859.12|17739.12|17860.65|17740.65|17860.65|17740.65|17859.12|17739.12|10
1642345180000|2022-01-16 14:59:40|17860.96|17740.96|17862.51|17742.51|17863.25|17743.25|17860.96|17740.96|10
1642345190000|2022-01-16 14:59:50|17862.54|17742.54|17864.19|17744.19|17864.19|17744.19|17862.32|17742.32|10
1642345200000|2022-01-16 15:00:00|17864.16|17744.16|17867.54|17747.54|17867.54|17747.54|17864.16|17744.16|10
1642345210000|2022-01-16 15:00:10|17868.18|17748.18|17871.38|17751.38|17871.61|17751.61|17868.18|17748.18|10
1642345220000|2022-01-16 15:00:20|17872.09|17752.09|17872.7|17752.7|17872.87|17752.87|17871.94|17751.94|9
1642345230000|2022-01-16 15:00:30|17872.69|17752.69|17871.69|17751.69|17872.69|17752.69|17871.69|17751.69|10
1642345240000|2022-01-16 15:00:40|17872.16|17752.16|17865.52|17745.52|17872.16|17752.16|17865.52|17745.52|10
1642345250000|2022-01-16 15:00:50|17864.77|17744.77|17863.23|17743.23|17864.88|17744.88|17863.23|17743.23|10
1642345260000|2022-01-16 15:01:00|17863.17|17743.17|17860.03|17740.03|17863.17|17743.17|17860.03|17740.03|9
1642345270000|2022-01-16 15:01:10|17859.95|17739.95|17855.42|17735.42|17859.95|17739.95|17855.42|17735.42|10
1642345280000|2022-01-16 15:01:20|17855.53|17735.53|17849.45|17729.45|17855.53|17735.53|17849.45|17729.45|10
1642345290000|2022-01-16 15:01:30|17849.19|17729.19|17848.89|17728.89|17849.3|17729.3|17848.85|17728.85|10
1642345300000|2022-01-16 15:01:40|17848.34|17728.34|17844.51|17724.51|17848.34|17728.34|17844.51|17724.51|9
1642345310000|2022-01-16 15:01:50|17844.6|17724.6|17841.52|17721.52|17844.6|17724.6|17841.52|17721.52|10
1642345320000|2022-01-16 15:02:00|17840.6|17720.6|17840.34|17720.34|17841.82|17721.82|17840.34|17720.34|10
1642345330000|2022-01-16 15:02:10|17840.51|17720.51|17838.86|17718.86|17840.95|17720.95|17838.86|17718.86|10
1642345340000|2022-01-16 15:02:20|17835.91|17715.91|17834.45|17714.45|17836.32|17716.32|17834.22|17714.22|10
1642345350000|2022-01-16 15:02:30|17833.66|17713.66|17830.75|17710.75|17833.66|17713.66|17830.67|17710.67|10
1642345360000|2022-01-16 15:02:40|17829.91|17709.91|17828.65|17708.65|17829.91|17709.91|17828.51|17708.51|10
1642345370000|2022-01-16 15:02:50|17829.07|17709.07|17828.37|17708.37|17829.07|17709.07|17828.06|17708.06|10
1642345380000|2022-01-16 15:03:00|17828.21|17708.21|17828.19|17708.19|17828.58|17708.58|17827.16|17707.16|10
1642345390000|2022-01-16 15:03:10|17828.09|17708.09|17828.15|17708.15|17828.52|17708.52|17827.78|17707.78|10
1642345400000|2022-01-16 15:03:20|17828.57|17708.57|17829.98|17709.98|17829.98|17709.98|17828.33|17708.33|10
1642345410000|2022-01-16 15:03:30|17830.58|17710.58|17835.14|17715.14|17835.48|17715.48|17830.58|17710.58|10
1642345420000|2022-01-16 15:03:40|17835.11|17715.11|17833.56|17713.56|17835.11|17715.11|17833.56|17713.56|9
1642345430000|2022-01-16 15:03:50|17833.22|17713.22|17833.18|17713.18|17833.45|17713.45|17832.72|17712.72|9
1642345440000|2022-01-16 15:04:00|17832.79|17712.79|17833.54|17713.54|17833.86|17713.86|17832.79|17712.79|10
1642345450000|2022-01-16 15:04:10|17833.29|17713.29|17832.93|17712.93|17833.29|17713.29|17832.93|17712.93|10
1642345460000|2022-01-16 15:04:20|17833.29|17713.29|17832.26|17712.26|17833.29|17713.29|17832.26|17712.26|10
1642345470000|2022-01-16 15:04:30|17832.31|17712.31|17833.61|17713.61|17833.61|17713.61|17831.6|17711.6|9
1642345480000|2022-01-16 15:04:40|17833.55|17713.55|17833.76|17713.76|17833.76|17713.76|17832.59|17712.59|10
1642345490000|2022-01-16 15:04:50|17833.71|17713.71|17833.97|17713.97|17833.97|17713.97|17833.53|17713.53|7
1642345500000|2022-01-16 15:05:00|17834.08|17714.08|17833.9|17713.9|17834.41|17714.41|17833.82|17713.82|9
1642345510000|2022-01-16 15:05:10|17833.77|17713.77|17834.32|17714.32|17834.57|17714.57|17833.77|17713.77|9
1642345520000|2022-01-16 15:05:20|17834.62|17714.62|17835.78|17715.78|17836.01|17716.01|17834.62|17714.62|10
1642345530000|2022-01-16 15:05:30|17835.77|17715.77|17836.04|17716.04|17836.04|17716.04|17835.64|17715.64|9
1642345540000|2022-01-16 15:05:40|17836.08|17716.08|17836.25|17716.25|17836.5|17716.5|17835.96|17715.96|9
1642345550000|2022-01-16 15:05:50|17836.33|17716.33|17837.38|17717.38|17837.38|17717.38|17836.33|17716.33|10
1642345560000|2022-01-16 15:06:00|17838.08|17718.08|17838.15|17718.15|17838.29|17718.29|17837.71|17717.71|10
1642345570000|2022-01-16 15:06:10|17837.79|17717.79|17840.56|17720.56|17840.56|17720.56|17837.79|17717.79|10
1642345580000|2022-01-16 15:06:20|17840.44|17720.44|17841.09|17721.09|17841.24|17721.24|17840.37|17720.37|9
1642345590000|2022-01-16 15:06:30|17841.23|17721.23|17841.07|17721.07|17841.33|17721.33|17841.07|17721.07|9
1642345600000|2022-01-16 15:06:40|17840.93|17720.93|17839.79|17719.79|17841.09|17721.09|17839.79|17719.79|8
1642345610000|2022-01-16 15:06:50|17839.25|17719.25|17838.36|17718.36|17839.25|17719.25|17838.21|17718.21|10
1642345620000|2022-01-16 15:07:00|17838.29|17718.29|17837.74|17717.74|17838.45|17718.45|17837.74|17717.74|10
1642345630000|2022-01-16 15:07:10|17837.57|17717.57|17837.45|17717.45|17838.38|17718.38|17837.45|17717.45|10
1642345640000|2022-01-16 15:07:20|17837.69|17717.69|17836.57|17716.57|17838.68|17718.68|17836.57|17716.57|10
1642345650000|2022-01-16 15:07:30|17836.86|17716.86|17836.53|17716.53|17837.31|17717.31|17836.51|17716.51|10
1642345660000|2022-01-16 15:07:40|17836.07|17716.07|17834.04|17714.04|17836.07|17716.07|17834.04|17714.04|7
1642345670000|2022-01-16 15:07:50|17833.46|17713.46|17833.77|17713.77|17833.92|17713.92|17833.46|17713.46|10
1642345680000|2022-01-16 15:08:00|17833.5|17713.5|17832.27|17712.27|17833.78|17713.78|17832.27|17712.27|10
1642345690000|2022-01-16 15:08:10|17831.52|17711.52|17830.59|17710.59|17831.52|17711.52|17830.16|17710.16|10
1642345700000|2022-01-16 15:08:20|17831.06|17711.06|17833.08|17713.08|17833.08|17713.08|17831.06|17711.06|10
1642345710000|2022-01-16 15:08:30|17833.55|17713.55|17837.2|17717.2|17837.2|17717.2|17833.55|17713.55|10
1642345720000|2022-01-16 15:08:40|17837.17|17717.17|17836.13|17716.13|17837.17|17717.17|17836.02|17716.02|10
1642345730000|2022-01-16 15:08:50|17835.75|17715.75|17836.92|17716.92|17836.98|17716.98|17835.75|17715.75|10
1642345740000|2022-01-16 15:09:00|17837.37|17717.37|17836.86|17716.86|17837.81|17717.81|17836.86|17716.86|9
1642345750000|2022-01-16 15:09:10|17836.47|17716.47|17833.85|17713.85|17836.47|17716.47|17833.53|17713.53|10
1642345760000|2022-01-16 15:09:20|17833.86|17713.86|17833.9|17713.9|17834.33|17714.33|17833.39|17713.39|10
1642345770000|2022-01-16 15:09:30|17834.29|17714.29|17835.68|17715.68|17835.68|17715.68|17834.29|17714.29|9
1642345780000|2022-01-16 15:09:40|17835.85|17715.85|17834.98|17714.98|17836.02|17716.02|17834.98|17714.98|9
1642345790000|2022-01-16 15:09:50|17834.93|17714.93|17835.26|17715.26|17835.26|17715.26|17834.68|17714.68|8
1642345800000|2022-01-16 15:10:00|17835.36|17715.36|17835.46|17715.46|17835.46|17715.46|17835.08|17715.08|10
1642345810000|2022-01-16 15:10:10|17835.11|17715.11|17830.59|17710.59|17835.11|17715.11|17830.59|17710.59|10
1642345820000|2022-01-16 15:10:20|17829.89|17709.89|17827.65|17707.65|17829.89|17709.89|17827.55|17707.55|9
1642345830000|2022-01-16 15:10:30|17827.81|17707.81|17830.5|17710.5|17830.5|17710.5|17827.81|17707.81|9
1642345840000|2022-01-16 15:10:40|17830.84|17710.84|17830.02|17710.02|17831.13|17711.13|17830.02|17710.02|9
1642345850000|2022-01-16 15:10:50|17830.13|17710.13|17833.3|17713.3|17833.3|17713.3|17830.13|17710.13|9
1642345860000|2022-01-16 15:11:00|17833.89|17713.89|17835.33|17715.33|17835.4|17715.4|17833.64|17713.64|10
1642345870000|2022-01-16 15:11:10|17835.89|17715.89|17837.67|17717.67|17838|17718|17835.89|17715.89|10
1642345880000|2022-01-16 15:11:20|17837.98|17717.98|17833.55|17713.55|17838.52|17718.52|17833.38|17713.38|10
1642345890000|2022-01-16 15:11:30|17833.07|17713.07|17833.76|17713.76|17834.71|17714.71|17833.07|17713.07|10
1642345900000|2022-01-16 15:11:40|17834.27|17714.27|17833.15|17713.15|17834.27|17714.27|17832.65|17712.65|10
1642345910000|2022-01-16 15:11:50|17833.05|17713.05|17834.05|17714.05|17834.05|17714.05|17833.05|17713.05|10
1642345920000|2022-01-16 15:12:00|17834.01|17714.01|17833.91|17713.91|17834.38|17714.38|17833.91|17713.91|10
1642345930000|2022-01-16 15:12:10|17833.86|17713.86|17832.55|17712.55|17833.86|17713.86|17832.55|17712.55|10
1642345940000|2022-01-16 15:12:20|17832.58|17712.58|17830.75|17710.75|17832.83|17712.83|17830.75|17710.75|10
1642345950000|2022-01-16 15:12:30|17830.48|17710.48|17827.99|17707.99|17830.48|17710.48|17827.99|17707.99|10
1642345960000|2022-01-16 15:12:40|17827.41|17707.41|17825.86|17705.86|17827.41|17707.41|17825.86|17705.86|9
1642345970000|2022-01-16 15:12:50|17826.11|17706.11|17827.41|17707.41|17827.56|17707.56|17826.09|17706.09|10
1642345980000|2022-01-16 15:13:00|17827.51|17707.51|17828.58|17708.58|17829.28|17709.28|17827.51|17707.51|10
1642345990000|2022-01-16 15:13:10|17829.12|17709.12|17827.49|17707.49|17829.44|17709.44|17827.49|17707.49|10
1642346000000|2022-01-16 15:13:20|17827.41|17707.41|17826.09|17706.09|17827.65|17707.65|17826.09|17706.09|10
1642346010000|2022-01-16 15:13:30|17825.51|17705.51|17825.27|17705.27|17825.51|17705.51|17824.85|17704.85|10
1642346020000|2022-01-16 15:13:40|17825.71|17705.71|17826.17|17706.17|17826.3|17706.3|17825.71|17705.71|9
1642346030000|2022-01-16 15:13:50|17825.97|17705.97|17826.49|17706.49|17826.79|17706.79|17825.86|17705.86|10
1642346040000|2022-01-16 15:14:00|17826.05|17706.05|17823.55|17703.55|17826.05|17706.05|17823.55|17703.55|10
1642346050000|2022-01-16 15:14:10|17823.58|17703.58|17824.42|17704.42|17824.42|17704.42|17823.58|17703.58|10
1642346060000|2022-01-16 15:14:20|17824.59|17704.59|17825.41|17705.41|17825.6|17705.6|17824.59|17704.59|8
1642346070000|2022-01-16 15:14:30|17825.95|17705.95|17825.64|17705.64|17825.95|17705.95|17825.39|17705.39|10
1642346080000|2022-01-16 15:14:40|17825.55|17705.55|17824.71|17704.71|17825.56|17705.56|17824.71|17704.71|9
1642346090000|2022-01-16 15:14:50|17824.83|17704.83|17824.66|17704.66|17824.86|17704.86|17824.44|17704.44|10
1642346100000|2022-01-16 15:15:00|17825.13|17705.13|17827.65|17707.65|17827.66|17707.66|17825.13|17705.13|10
1642346110000|2022-01-16 15:15:10|17827.59|17707.59|17825.81|17705.81|17827.9|17707.9|17825.81|17705.81|10
1642346120000|2022-01-16 15:15:20|17825.71|17705.71|17825.31|17705.31|17826.09|17706.09|17825.31|17705.31|10
1642346130000|2022-01-16 15:15:30|17825.46|17705.46|17825.39|17705.39|17825.46|17705.46|17825.1|17705.1|10
1642346140000|2022-01-16 15:15:40|17825.79|17705.79|17826.27|17706.27|17826.27|17706.27|17825.37|17705.37|10
1642346150000|2022-01-16 15:15:50|17826.18|17706.18|17828.99|17708.99|17829.05|17709.05|17826.18|17706.18|9
1642346160000|2022-01-16 15:16:00|17828.8|17708.8|17829.72|17709.72|17829.72|17709.72|17828.44|17708.44|10
1642346170000|2022-01-16 15:16:10|17831.04|17711.04|17839.83|17719.83|17839.83|17719.83|17831.04|17711.04|10
1642346180000|2022-01-16 15:16:20|17841.58|17721.58|17844.57|17724.57|17844.57|17724.57|17841.58|17721.58|9
1642346190000|2022-01-16 15:16:30|17844.56|17724.56|17845.98|17725.98|17845.98|17725.98|17844.56|17724.56|10
1642346200000|2022-01-16 15:16:40|17846.29|17726.29|17848.88|17728.88|17848.88|17728.88|17846.29|17726.29|10
1642346210000|2022-01-16 15:16:50|17848.6|17728.6|17848.85|17728.85|17849.26|17729.26|17848.6|17728.6|9
1642346220000|2022-01-16 15:17:00|17848.86|17728.86|17847.87|17727.87|17849.49|17729.49|17847.87|17727.87|10
1642346230000|2022-01-16 15:17:10|17847.72|17727.72|17844.06|17724.06|17847.72|17727.72|17844.06|17724.06|10
1642346240000|2022-01-16 15:17:20|17843.99|17723.99|17843.88|17723.88|17844.07|17724.07|17843.53|17723.53|9
1642346250000|2022-01-16 15:17:30|17843.13|17723.13|17842.48|17722.48|17843.28|17723.28|17842.48|17722.48|10
1642346260000|2022-01-16 15:17:40|17842.33|17722.33|17842.03|17722.03|17842.64|17722.64|17842.03|17722.03|8
1642346270000|2022-01-16 15:17:50|17842.11|17722.11|17842.04|17722.04|17842.25|17722.25|17841.88|17721.88|10
1642346280000|2022-01-16 15:18:00|17842.27|17722.27|17842.22|17722.22|17842.27|17722.27|17841.08|17721.08|10
1642346290000|2022-01-16 15:18:10|17842.23|17722.23|17844.76|17724.76|17844.76|17724.76|17842.23|17722.23|10
1642346300000|2022-01-16 15:18:20|17845.42|17725.42|17846.73|17726.73|17846.73|17726.73|17845.42|17725.42|10
1642346310000|2022-01-16 15:18:30|17847.13|17727.13|17846.47|17726.47|17847.51|17727.51|17846.47|17726.47|9
1642346320000|2022-01-16 15:18:40|17846.6|17726.6|17846.44|17726.44|17846.83|17726.83|17846.3|17726.3|10
1642346330000|2022-01-16 15:18:50|17846.09|17726.09|17844.19|17724.19|17846.09|17726.09|17843.19|17723.19|10
1642346340000|2022-01-16 15:19:00|17843.57|17723.57|17842.35|17722.35|17843.57|17723.57|17842.35|17722.35|10
1642346350000|2022-01-16 15:19:10|17842.48|17722.48|17842.04|17722.04|17843.44|17723.44|17842.04|17722.04|10
1642346360000|2022-01-16 15:19:20|17841.69|17721.69|17842.17|17722.17|17842.45|17722.45|17841.38|17721.38|9
1642346370000|2022-01-16 15:19:30|17842.2|17722.2|17843.66|17723.66|17843.66|17723.66|17842.2|17722.2|9
1642346380000|2022-01-16 15:19:40|17843.52|17723.52|17839.92|17719.92|17843.55|17723.55|17839.92|17719.92|10
1642346390000|2022-01-16 15:19:50|17839.57|17719.57|17837.52|17717.52|17839.57|17719.57|17837.46|17717.46|9
1642346400000|2022-01-16 15:20:00|17837.37|17717.37|17837.43|17717.43|17837.83|17717.83|17837.07|17717.07|9
1642346410000|2022-01-16 15:20:10|17836.82|17716.82|17829.32|17709.32|17836.82|17716.82|17829.32|17709.32|10
1642346420000|2022-01-16 15:20:20|17828.17|17708.17|17824.53|17704.53|17828.17|17708.17|17824.53|17704.53|10
1642346430000|2022-01-16 15:20:30|17823.76|17703.76|17820.53|17700.53|17823.83|17703.83|17820.53|17700.53|10
1642346440000|2022-01-16 15:20:40|17820.1|17700.1|17819.34|17699.34|17820.12|17700.12|17818.7|17698.7|10
1642346450000|2022-01-16 15:20:50|17819.36|17699.36|17818.09|17698.09|17819.36|17699.36|17817.27|17697.27|10
1642346460000|2022-01-16 15:21:00|17817.79|17697.79|17814.22|17694.22|17817.79|17697.79|17814.22|17694.22|9
1642346470000|2022-01-16 15:21:10|17813.42|17693.42|17809.05|17689.05|17813.42|17693.42|17809.05|17689.05|10
1642346480000|2022-01-16 15:21:20|17808.99|17688.99|17807.33|17687.33|17809.19|17689.19|17807.33|17687.33|10
1642346490000|2022-01-16 15:21:30|17807.63|17687.63|17806.76|17686.76|17807.72|17687.72|17806.27|17686.27|10
1642346500000|2022-01-16 15:21:40|17806.85|17686.85|17807.88|17687.88|17808.04|17688.04|17806.85|17686.85|10
1642346510000|2022-01-16 15:21:50|17807.91|17687.91|17808.98|17688.98|17809.25|17689.25|17807.76|17687.76|10
1642346520000|2022-01-16 15:22:00|17809.2|17689.2|17811.57|17691.57|17812.38|17692.38|17809.2|17689.2|9
1642346530000|2022-01-16 15:22:10|17811.7|17691.7|17811.53|17691.53|17811.95|17691.95|17810.99|17690.99|9
1642346540000|2022-01-16 15:22:20|17811.81|17691.81|17814.77|17694.77|17814.77|17694.77|17811.5|17691.5|10
1642346550000|2022-01-16 15:22:30|17815.95|17695.95|17817.53|17697.53|17817.94|17697.94|17815.95|17695.95|10
1642346560000|2022-01-16 15:22:40|17817.26|17697.26|17818.38|17698.38|17818.38|17698.38|17816.99|17696.99|10
1642346570000|2022-01-16 15:22:50|17818.36|17698.36|17821.89|17701.89|17821.89|17701.89|17818.31|17698.31|10
1642346580000|2022-01-16 15:23:00|17821.94|17701.94|17824.44|17704.44|17824.66|17704.66|17821.94|17701.94|10
1642346590000|2022-01-16 15:23:10|17824.41|17704.41|17824.53|17704.53|17825.64|17705.64|17824.36|17704.36|10
1642346600000|2022-01-16 15:23:20|17824.41|17704.41|17823.72|17703.72|17824.41|17704.41|17822.81|17702.81|10
1642346610000|2022-01-16 15:23:30|17823.69|17703.69|17823.3|17703.3|17823.69|17703.69|17823.3|17703.3|10
1642346620000|2022-01-16 15:23:40|17823.31|17703.31|17823.35|17703.35|17824.79|17704.79|17823.31|17703.31|10
1642346630000|2022-01-16 15:23:50|17823.58|17703.58|17823.59|17703.59|17823.59|17703.59|17822.78|17702.78|10
1642346640000|2022-01-16 15:24:00|17823.07|17703.07|17823.42|17703.42|17824.02|17704.02|17823|17703|10
1642346650000|2022-01-16 15:24:10|17823.59|17703.59|17823.44|17703.44|17823.77|17703.77|17823.33|17703.33|10
1642346660000|2022-01-16 15:24:20|17823.49|17703.49|17821.74|17701.74|17823.51|17703.51|17821.74|17701.74|10
1642346670000|2022-01-16 15:24:30|17821.24|17701.24|17818.77|17698.77|17821.24|17701.24|17818.77|17698.77|10
1642346680000|2022-01-16 15:24:40|17818.39|17698.39|17819.49|17699.49|17819.49|17699.49|17817.78|17697.78|10
1642346690000|2022-01-16 15:24:50|17819.42|17699.42|17818.21|17698.21|17819.64|17699.64|17818.21|17698.21|9
1642346700000|2022-01-16 15:25:00|17817.96|17697.96|17818.1|17698.1|17818.49|17698.49|17817.79|17697.79|10
1642346710000|2022-01-16 15:25:10|17818.3|17698.3|17818.19|17698.19|17818.69|17698.69|17817.96|17697.96|10
1642346720000|2022-01-16 15:25:20|17818.18|17698.18|17816.54|17696.54|17818.54|17698.54|17816.54|17696.54|10
1642346730000|2022-01-16 15:25:30|17816.11|17696.11|17816.04|17696.04|17816.52|17696.52|17815.8|17695.8|10
1642346740000|2022-01-16 15:25:40|17816.11|17696.11|17817.78|17697.78|17817.78|17697.78|17816.09|17696.09|8
1642346750000|2022-01-16 15:25:50|17817.7|17697.7|17818.46|17698.46|17818.59|17698.59|17817.7|17697.7|10
1642346760000|2022-01-16 15:26:00|17818.1|17698.1|17818.74|17698.74|17818.74|17698.74|17817.5|17697.5|10
1642346770000|2022-01-16 15:26:10|17819.02|17699.02|17824.98|17704.98|17824.98|17704.98|17819.02|17699.02|10
1642346780000|2022-01-16 15:26:20|17825.99|17705.99|17829.45|17709.45|17829.54|17709.54|17825.89|17705.89|9
1642346790000|2022-01-16 15:26:30|17829.91|17709.91|17830.71|17710.71|17830.82|17710.82|17829.91|17709.91|8
1642346800000|2022-01-16 15:26:40|17830.88|17710.88|17831.52|17711.52|17831.65|17711.65|17830.52|17710.52|9
1642346810000|2022-01-16 15:26:50|17831.23|17711.23|17833.47|17713.47|17833.47|17713.47|17831.23|17711.23|9
1642346820000|2022-01-16 15:27:00|17834.13|17714.13|17836.77|17716.77|17836.97|17716.97|17834.13|17714.13|10
1642346830000|2022-01-16 15:27:10|17836.68|17716.68|17842.61|17722.61|17842.61|17722.61|17836.68|17716.68|10
1642346840000|2022-01-16 15:27:20|17842.88|17722.88|17845.61|17725.61|17845.61|17725.61|17842.8|17722.8|10
1642346850000|2022-01-16 15:27:30|17845.57|17725.57|17846|17726|17846|17726|17845.02|17725.02|10
1642346860000|2022-01-16 15:27:40|17845.78|17725.78|17845.6|17725.6|17846.46|17726.46|17845.45|17725.45|9
1642346870000|2022-01-16 15:27:50|17845.87|17725.87|17843.19|17723.19|17845.87|17725.87|17842.82|17722.82|10
1642346880000|2022-01-16 15:28:00|17843.24|17723.24|17843.98|17723.98|17843.98|17723.98|17842.99|17722.99|10
1642346890000|2022-01-16 15:28:10|17844.46|17724.46|17844.45|17724.45|17844.46|17724.46|17843.96|17723.96|10
1642346900000|2022-01-16 15:28:20|17844.84|17724.84|17845.4|17725.4|17845.4|17725.4|17844.11|17724.11|10
1642346910000|2022-01-16 15:28:30|17846.84|17726.84|17855.26|17735.26|17855.26|17735.26|17846.84|17726.84|10
1642346920000|2022-01-16 15:28:40|17854.2|17734.2|17850.67|17730.67|17854.2|17734.2|17850.33|17730.33|10
1642346930000|2022-01-16 15:28:50|17852.27|17732.27|17852.73|17732.73|17853.04|17733.04|17852.12|17732.12|10
1642346940000|2022-01-16 15:29:00|17853.15|17733.15|17850.06|17730.06|17854.86|17734.86|17850.06|17730.06|10
1642346950000|2022-01-16 15:29:10|17849.89|17729.89|17850.43|17730.43|17850.95|17730.95|17849.33|17729.33|10
1642346960000|2022-01-16 15:29:20|17850.8|17730.8|17850.48|17730.48|17851.2|17731.2|17850.22|17730.22|10
1642346970000|2022-01-16 15:29:30|17850.2|17730.2|17845.34|17725.34|17850.22|17730.22|17845.34|17725.34|10
1642346980000|2022-01-16 15:29:40|17845.76|17725.76|17840.72|17720.72|17845.76|17725.76|17840.72|17720.72|10
1642346990000|2022-01-16 15:29:50|17840.81|17720.81|17839.96|17719.96|17841.86|17721.86|17839.96|17719.96|8
1642347000000|2022-01-16 15:30:00|17838.94|17718.94|17839.21|17719.21|17839.5|17719.5|17837.9|17717.9|10
1642347010000|2022-01-16 15:30:10|17839.33|17719.33|17842.83|17722.83|17842.83|17722.83|17839.33|17719.33|10
1642347020000|2022-01-16 15:30:20|17843.13|17723.13|17844.75|17724.75|17844.97|17724.97|17843.13|17723.13|9
1642347030000|2022-01-16 15:30:30|17844.95|17724.95|17847.19|17727.19|17847.19|17727.19|17844.95|17724.95|10
1642347040000|2022-01-16 15:30:40|17847.38|17727.38|17852.7|17732.7|17852.7|17732.7|17847.38|17727.38|10
1642347050000|2022-01-16 15:30:50|17852.22|17732.22|17852.27|17732.27|17852.7|17732.7|17852|17732|10
1642347060000|2022-01-16 15:31:00|17852.28|17732.28|17856.05|17736.05|17856.05|17736.05|17852.22|17732.22|10
1642347070000|2022-01-16 15:31:10|17856.61|17736.61|17861.04|17741.04|17861.04|17741.04|17856.61|17736.61|10
1642347080000|2022-01-16 15:31:20|17861.32|17741.32|17862.01|17742.01|17862.25|17742.25|17860.84|17740.84|10
1642347090000|2022-01-16 15:31:30|17862.06|17742.06|17860.98|17740.98|17862.89|17742.89|17860.95|17740.95|9
1642347100000|2022-01-16 15:31:40|17861.3|17741.3|17862.7|17742.7|17862.99|17742.99|17861.17|17741.17|10
1642347110000|2022-01-16 15:31:50|17862.54|17742.54|17864.26|17744.26|17864.26|17744.26|17862.45|17742.45|10
1642347120000|2022-01-16 15:32:00|17864.33|17744.33|17865.47|17745.47|17865.47|17745.47|17864.16|17744.16|9
1642347130000|2022-01-16 15:32:10|17866.01|17746.01|17868.45|17748.45|17868.45|17748.45|17866.01|17746.01|9
1642347140000|2022-01-16 15:32:20|17868.87|17748.87|17872.83|17752.83|17872.93|17752.93|17868.87|17748.87|10
1642347150000|2022-01-16 15:32:30|17873.64|17753.64|17874.94|17754.94|17875.41|17755.41|17873.64|17753.64|10
1642347160000|2022-01-16 15:32:40|17874.49|17754.49|17872.93|17752.93|17874.56|17754.56|17872.93|17752.93|10
1642347170000|2022-01-16 15:32:50|17873.36|17753.36|17872.96|17752.96|17873.36|17753.36|17872.22|17752.22|10
1642347180000|2022-01-16 15:33:00|17872.49|17752.49|17871.37|17751.37|17872.49|17752.49|17871.37|17751.37|10
1642347190000|2022-01-16 15:33:10|17871.27|17751.27|17869.93|17749.93|17871.79|17751.79|17869.93|17749.93|10
1642347200000|2022-01-16 15:33:20|17870.31|17750.31|17868|17748|17870.31|17750.31|17868|17748|9
1642347210000|2022-01-16 15:33:30|17868.39|17748.39|17869.4|17749.4|17869.43|17749.43|17868.22|17748.22|9
1642347220000|2022-01-16 15:33:40|17869.38|17749.38|17868.65|17748.65|17869.58|17749.58|17868.65|17748.65|10
1642347230000|2022-01-16 15:33:50|17868.61|17748.61|17867.29|17747.29|17868.61|17748.61|17866.97|17746.97|10
1642347240000|2022-01-16 15:34:00|17867.26|17747.26|17866.09|17746.09|17867.26|17747.26|17866.09|17746.09|9
1642347250000|2022-01-16 15:34:10|17866.19|17746.19|17863.99|17743.99|17866.19|17746.19|17863.98|17743.98|10
1642347260000|2022-01-16 15:34:20|17864.41|17744.41|17866.01|17746.01|17866.01|17746.01|17864.41|17744.41|10
1642347270000|2022-01-16 15:34:30|17866.29|17746.29|17867.94|17747.94|17867.94|17747.94|17866.24|17746.24|10
1642347280000|2022-01-16 15:34:40|17868.09|17748.09|17866.76|17746.76|17868.09|17748.09|17866.42|17746.42|10
1642347290000|2022-01-16 15:34:50|17866.77|17746.77|17866.3|17746.3|17866.77|17746.77|17865.96|17745.96|10
1642347300000|2022-01-16 15:35:00|17866.29|17746.29|17865.72|17745.72|17866.29|17746.29|17865.67|17745.67|10
1642347310000|2022-01-16 15:35:10|17866.12|17746.12|17863.33|17743.33|17866.12|17746.12|17863.33|17743.33|10
1642347320000|2022-01-16 15:35:20|17862.05|17742.05|17860.49|17740.49|17862.05|17742.05|17860.49|17740.49|10
1642347330000|2022-01-16 15:35:30|17860.47|17740.47|17860.8|17740.8|17861|17741|17860.46|17740.46|10
1642347340000|2022-01-16 15:35:40|17860.77|17740.77|17858.61|17738.61|17860.77|17740.77|17858.61|17738.61|10
1642347350000|2022-01-16 15:35:50|17859.07|17739.07|17855.87|17735.87|17859.07|17739.07|17855.87|17735.87|9
1642347360000|2022-01-16 15:36:00|17856.15|17736.15|17862.64|17742.64|17862.64|17742.64|17855.6|17735.6|10
1642347370000|2022-01-16 15:36:10|17863.32|17743.32|17867.37|17747.37|17867.51|17747.51|17863.32|17743.32|9
1642347380000|2022-01-16 15:36:20|17867.33|17747.33|17871.76|17751.76|17871.76|17751.76|17867.33|17747.33|10
1642347390000|2022-01-16 15:36:30|17871.74|17751.74|17872.78|17752.78|17874.25|17754.25|17871.74|17751.74|10
1642347400000|2022-01-16 15:36:40|17873.22|17753.22|17871.79|17751.79|17873.22|17753.22|17871.79|17751.79|10
1642347410000|2022-01-16 15:36:50|17871.29|17751.29|17869|17749|17871.29|17751.29|17868.55|17748.55|10
1642347420000|2022-01-16 15:37:00|17868.97|17748.97|17866.51|17746.51|17868.97|17748.97|17866.51|17746.51|10
1642347430000|2022-01-16 15:37:10|17866.74|17746.74|17863.39|17743.39|17866.74|17746.74|17863.39|17743.39|10
1642347440000|2022-01-16 15:37:20|17863.25|17743.25|17862.74|17742.74|17863.25|17743.25|17862.24|17742.24|10
1642347450000|2022-01-16 15:37:30|17862.64|17742.64|17861.87|17741.87|17862.64|17742.64|17861.54|17741.54|10
1642347460000|2022-01-16 15:37:40|17862.15|17742.15|17858.01|17738.01|17862.15|17742.15|17858.01|17738.01|10
1642347470000|2022-01-16 15:37:50|17857.7|17737.7|17856.23|17736.23|17857.7|17737.7|17855.71|17735.71|10
1642347480000|2022-01-16 15:38:00|17855.92|17735.92|17856.7|17736.7|17856.94|17736.94|17855.82|17735.82|10
1642347490000|2022-01-16 15:38:10|17856.33|17736.33|17851.16|17731.16|17856.33|17736.33|17851.16|17731.16|10
1642347500000|2022-01-16 15:38:20|17850.84|17730.84|17848.64|17728.64|17850.84|17730.84|17848.64|17728.64|9
1642347510000|2022-01-16 15:38:30|17847.95|17727.95|17846.37|17726.37|17848.04|17728.04|17846.23|17726.23|10
1642347520000|2022-01-16 15:38:40|17846.89|17726.89|17848.28|17728.28|17848.28|17728.28|17846.89|17726.89|10
1642347530000|2022-01-16 15:38:50|17848.56|17728.56|17848.75|17728.75|17848.75|17728.75|17847.72|17727.72|10
1642347540000|2022-01-16 15:39:00|17848.81|17728.81|17849.11|17729.11|17849.43|17729.43|17848.8|17728.8|10
1642347550000|2022-01-16 15:39:10|17849.77|17729.77|17849.85|17729.85|17849.85|17729.85|17848.62|17728.62|10
1642347560000|2022-01-16 15:39:20|17849.92|17729.92|17850.1|17730.1|17850.44|17730.44|17849.56|17729.56|10
1642347570000|2022-01-16 15:39:30|17849.92|17729.92|17851.14|17731.14|17851.14|17731.14|17849.75|17729.75|9
1642347580000|2022-01-16 15:39:40|17851.17|17731.17|17851.48|17731.48|17852.14|17732.14|17851.17|17731.17|10
1642347590000|2022-01-16 15:39:50|17851.03|17731.03|17851|17731|17851.49|17731.49|17851|17731|8
1642347600000|2022-01-16 15:40:00|17851.82|17731.82|17852.56|17732.56|17853.01|17733.01|17851.82|17731.82|10
1642347610000|2022-01-16 15:40:10|17852.61|17732.61|17852.68|17732.68|17853.1|17733.1|17852.47|17732.47|10
1642347620000|2022-01-16 15:40:20|17852.73|17732.73|17850.49|17730.49|17852.73|17732.73|17850.49|17730.49|9
1642347630000|2022-01-16 15:40:30|17850.79|17730.79|17848.53|17728.53|17850.79|17730.79|17848.53|17728.53|10
1642347640000|2022-01-16 15:40:40|17848.08|17728.08|17847.41|17727.41|17848.08|17728.08|17847.09|17727.09|10
1642347650000|2022-01-16 15:40:50|17847.61|17727.61|17847.37|17727.37|17848.17|17728.17|17847.16|17727.16|9
1642347660000|2022-01-16 15:41:00|17847.43|17727.43|17844.79|17724.79|17847.43|17727.43|17844.79|17724.79|10
1642347670000|2022-01-16 15:41:10|17844.84|17724.84|17843.3|17723.3|17844.92|17724.92|17843.3|17723.3|9
1642347680000|2022-01-16 15:41:20|17843.39|17723.39|17838.75|17718.75|17843.39|17723.39|17838.75|17718.75|10
1642347690000|2022-01-16 15:41:30|17838.21|17718.21|17839.18|17719.18|17839.27|17719.27|17838.11|17718.11|9
1642347700000|2022-01-16 15:41:40|17838.92|17718.92|17840.57|17720.57|17840.71|17720.71|17838.92|17718.92|10
1642347710000|2022-01-16 15:41:50|17840.58|17720.58|17841.3|17721.3|17841.43|17721.43|17840.58|17720.58|10
1642347720000|2022-01-16 15:42:00|17841.28|17721.28|17843.11|17723.11|17843.11|17723.11|17841.28|17721.28|10
1642347730000|2022-01-16 15:42:10|17842.63|17722.63|17841.88|17721.88|17842.99|17722.99|17841.62|17721.62|10
1642347740000|2022-01-16 15:42:20|17841.37|17721.37|17841.9|17721.9|17841.9|17721.9|17841.08|17721.08|10
1642347750000|2022-01-16 15:42:30|17842.05|17722.05|17841.77|17721.77|17842.11|17722.11|17841.68|17721.68|10
1642347760000|2022-01-16 15:42:40|17841.81|17721.81|17842.63|17722.63|17842.74|17722.74|17841.65|17721.65|10
1642347770000|2022-01-16 15:42:50|17842.9|17722.9|17842.66|17722.66|17843.37|17723.37|17842.66|17722.66|9
1642347780000|2022-01-16 15:43:00|17842.69|17722.69|17841.84|17721.84|17842.69|17722.69|17841.17|17721.17|10
1642347790000|2022-01-16 15:43:10|17842.08|17722.08|17843.99|17723.99|17844.61|17724.61|17842.08|17722.08|9
1642347800000|2022-01-16 15:43:20|17843.93|17723.93|17843.48|17723.48|17844.02|17724.02|17843.48|17723.48|9
1642347810000|2022-01-16 15:43:30|17843.52|17723.52|17843.61|17723.61|17844.3|17724.3|17843.43|17723.43|10
1642347820000|2022-01-16 15:43:40|17844.29|17724.29|17844.46|17724.46|17844.72|17724.72|17844.29|17724.29|9
1642347830000|2022-01-16 15:43:50|17844.58|17724.58|17844.36|17724.36|17845.23|17725.23|17844.31|17724.31|8
1642347840000|2022-01-16 15:44:00|17843.95|17723.95|17843.27|17723.27|17843.95|17723.95|17842.24|17722.24|10
1642347850000|2022-01-16 15:44:10|17843.35|17723.35|17842.73|17722.73|17843.35|17723.35|17842.71|17722.71|9
1642347860000|2022-01-16 15:44:20|17842.6|17722.6|17840.1|17720.1|17842.6|17722.6|17839.97|17719.97|9
1642347870000|2022-01-16 15:44:30|17841.01|17721.01|17841.92|17721.92|17841.92|17721.92|17840.99|17720.99|10
1642347880000|2022-01-16 15:44:40|17842.21|17722.21|17839.42|17719.42|17842.27|17722.27|17839.42|17719.42|10
1642347890000|2022-01-16 15:44:50|17839.21|17719.21|17838.79|17718.79|17839.28|17719.28|17838.69|17718.69|10
1642347900000|2022-01-16 15:45:00|17838.64|17718.64|17839.83|17719.83|17840.4|17720.4|17838.44|17718.44|9
1642347910000|2022-01-16 15:45:10|17840.19|17720.19|17840.6|17720.6|17841.17|17721.17|17840.19|17720.19|10
1642347920000|2022-01-16 15:45:20|17840.4|17720.4|17841.44|17721.44|17841.44|17721.44|17840.3|17720.3|9
1642347930000|2022-01-16 15:45:30|17841.83|17721.83|17842.97|17722.97|17843.07|17723.07|17841.83|17721.83|9
1642347940000|2022-01-16 15:45:40|17842.6|17722.6|17844.66|17724.66|17844.66|17724.66|17842.6|17722.6|10
1642347950000|2022-01-16 15:45:50|17845.22|17725.22|17848.58|17728.58|17848.58|17728.58|17845.22|17725.22|10
1642347960000|2022-01-16 15:46:00|17849.31|17729.31|17849.36|17729.36|17849.56|17729.56|17848.87|17728.87|9
1642347970000|2022-01-16 15:46:10|17849.45|17729.45|17853.84|17733.84|17854.34|17734.34|17849.45|17729.45|10
1642347980000|2022-01-16 15:46:20|17853.71|17733.71|17850.7|17730.7|17853.75|17733.75|17850.7|17730.7|10
1642347990000|2022-01-16 15:46:30|17850.86|17730.86|17852.34|17732.34|17852.57|17732.57|17850.86|17730.86|10
1642348000000|2022-01-16 15:46:40|17851.69|17731.69|17849.55|17729.55|17851.78|17731.78|17849.55|17729.55|10
1642348010000|2022-01-16 15:46:50|17848.84|17728.84|17848.57|17728.57|17848.86|17728.86|17848.1|17728.1|10
1642348020000|2022-01-16 15:47:00|17848.62|17728.62|17848.77|17728.77|17849.08|17729.08|17848.44|17728.44|9
1642348030000|2022-01-16 15:47:10|17848.2|17728.2|17846.49|17726.49|17848.2|17728.2|17846.49|17726.49|10
1642348040000|2022-01-16 15:47:20|17845.65|17725.65|17844.52|17724.52|17845.65|17725.65|17844.27|17724.27|10
1642348050000|2022-01-16 15:47:30|17844.47|17724.47|17840.12|17720.12|17844.47|17724.47|17840.04|17720.04|10
1642348060000|2022-01-16 15:47:40|17840.17|17720.17|17838.63|17718.63|17840.17|17720.17|17838.56|17718.56|10
1642348070000|2022-01-16 15:47:50|17841.33|17721.33|17865.81|17745.81|17865.81|17745.81|17840.38|17720.38|10
1642348080000|2022-01-16 15:48:00|17869.68|17749.68|17881.41|17761.41|17881.41|17761.41|17869.68|17749.68|10
1642348090000|2022-01-16 15:48:10|17881.31|17761.31|17881.07|17761.07|17881.31|17761.31|17880.19|17760.19|10
1642348100000|2022-01-16 15:48:20|17880.73|17760.73|17881.09|17761.09|17881.43|17761.43|17880.35|17760.35|10
1642348110000|2022-01-16 15:48:30|17881.98|17761.98|17882.92|17762.92|17883.72|17763.72|17881.57|17761.57|10
1642348120000|2022-01-16 15:48:40|17884.42|17764.42|17883.34|17763.34|17885.05|17765.05|17883.34|17763.34|10
1642348130000|2022-01-16 15:48:50|17884.98|17764.98|17883.38|17763.38|17886.31|17766.31|17883.38|17763.38|10
1642348140000|2022-01-16 15:49:00|17882.45|17762.45|17875.7|17755.7|17882.45|17762.45|17875.52|17755.52|10
1642348150000|2022-01-16 15:49:10|17874.01|17754.01|17872.98|17752.98|17874.01|17754.01|17872.75|17752.75|10
1642348160000|2022-01-16 15:49:20|17872.5|17752.5|17869.19|17749.19|17872.5|17752.5|17868.91|17748.91|9
1642348170000|2022-01-16 15:49:30|17868.49|17748.49|17866.82|17746.82|17868.49|17748.49|17866.82|17746.82|10
1642348180000|2022-01-16 15:49:40|17866.91|17746.91|17863.27|17743.27|17866.91|17746.91|17863.27|17743.27|10
1642348190000|2022-01-16 15:49:50|17860.75|17740.75|17853.21|17733.21|17860.75|17740.75|17853.21|17733.21|10
1642348200000|2022-01-16 15:50:00|17852.63|17732.63|17848.07|17728.07|17852.66|17732.66|17848.07|17728.07|10
1642348210000|2022-01-16 15:50:10|17848.16|17728.16|17841.84|17721.84|17848.16|17728.16|17841.11|17721.11|8
1642348220000|2022-01-16 15:50:20|17841.49|17721.49|17835.7|17715.7|17841.59|17721.59|17835.7|17715.7|10
1642348230000|2022-01-16 15:50:30|17834.22|17714.22|17824.23|17704.23|17834.22|17714.22|17824.23|17704.23|10
1642348240000|2022-01-16 15:50:40|17823.99|17703.99|17823.5|17703.5|17824.91|17704.91|17822.49|17702.49|10
1642348250000|2022-01-16 15:50:50|17824.13|17704.13|17824.05|17704.05|17824.22|17704.22|17823.5|17703.5|10
1642348260000|2022-01-16 15:51:00|17824.24|17704.24|17824.27|17704.27|17824.84|17704.84|17824.24|17704.24|8
1642348270000|2022-01-16 15:51:10|17824.33|17704.33|17817.57|17697.57|17824.33|17704.33|17817.57|17697.57|10
1642348280000|2022-01-16 15:51:20|17817.37|17697.37|17816.01|17696.01|17817.37|17697.37|17816.01|17696.01|10
1642348290000|2022-01-16 15:51:30|17816.12|17696.12|17816.71|17696.71|17816.71|17696.71|17815.33|17695.33|10
1642348300000|2022-01-16 15:51:40|17816.64|17696.64|17816.99|17696.99|17817.79|17697.79|17816.64|17696.64|10
1642348310000|2022-01-16 15:51:50|17817.27|17697.27|17815.27|17695.27|17817.88|17697.88|17815.23|17695.23|10
1642348320000|2022-01-16 15:52:00|17814.87|17694.87|17815.21|17695.21|17815.21|17695.21|17814.27|17694.27|10
1642348330000|2022-01-16 15:52:10|17814.91|17694.91|17814.09|17694.09|17815.08|17695.08|17813.91|17693.91|10
1642348340000|2022-01-16 15:52:20|17814.33|17694.33|17814.19|17694.19|17814.42|17694.42|17813.96|17693.96|8
1642348350000|2022-01-16 15:52:30|17813.84|17693.84|17814.63|17694.63|17814.63|17694.63|17813.66|17693.66|9
1642348360000|2022-01-16 15:52:40|17814.59|17694.59|17815.25|17695.25|17815.29|17695.29|17814.36|17694.36|8
1642348370000|2022-01-16 15:52:50|17815.36|17695.36|17816.08|17696.08|17816.08|17696.08|17814.31|17694.31|10
1642348380000|2022-01-16 15:53:00|17816.38|17696.38|17819.01|17699.01|17819.32|17699.32|17816.33|17696.33|10
1642348390000|2022-01-16 15:53:10|17819.1|17699.1|17819.87|17699.87|17819.87|17699.87|17819.04|17699.04|8
1642348400000|2022-01-16 15:53:20|17819.53|17699.53|17819.5|17699.5|17819.83|17699.83|17819.17|17699.17|10
1642348410000|2022-01-16 15:53:30|17819.28|17699.28|17820.17|17700.17|17820.2|17700.2|17819.28|17699.28|10
1642348420000|2022-01-16 15:53:40|17820.07|17700.07|17820.45|17700.45|17821.15|17701.15|17819.82|17699.82|8
1642348430000|2022-01-16 15:53:50|17820.78|17700.78|17822.86|17702.86|17823.1|17703.1|17820.59|17700.59|9
1642348440000|2022-01-16 15:54:00|17822.74|17702.74|17822.09|17702.09|17822.77|17702.77|17821.45|17701.45|9
1642348450000|2022-01-16 15:54:10|17821.09|17701.09|17819.77|17699.77|17821.09|17701.09|17819.77|17699.77|10
1642348460000|2022-01-16 15:54:20|17819.69|17699.69|17820.43|17700.43|17821.06|17701.06|17819.69|17699.69|10
1642348470000|2022-01-16 15:54:30|17820.81|17700.81|17817.24|17697.24|17820.81|17700.81|17816.76|17696.76|9
1642348480000|2022-01-16 15:54:40|17817.36|17697.36|17817.61|17697.61|17817.61|17697.61|17817.12|17697.12|10
1642348490000|2022-01-16 15:54:50|17817.82|17697.82|17820.5|17700.5|17820.5|17700.5|17817.82|17697.82|9
1642348500000|2022-01-16 15:55:00|17820.75|17700.75|17819.76|17699.76|17821.26|17701.26|17819.76|17699.76|10
1642348510000|2022-01-16 15:55:10|17820.08|17700.08|17820.06|17700.06|17820.08|17700.08|17819.18|17699.18|9
1642348520000|2022-01-16 15:55:20|17820.02|17700.02|17822.82|17702.82|17822.82|17702.82|17820.02|17700.02|10
1642348530000|2022-01-16 15:55:30|17822.96|17702.96|17822.46|17702.46|17823.3|17703.3|17822.45|17702.45|10
1642348540000|2022-01-16 15:55:40|17823.2|17703.2|17824.51|17704.51|17824.51|17704.51|17822.89|17702.89|10
1642348550000|2022-01-16 15:55:50|17824.91|17704.91|17825.08|17705.08|17825.13|17705.13|17824.85|17704.85|9
1642348560000|2022-01-16 15:56:00|17825.1|17705.1|17825.53|17705.53|17825.53|17705.53|17824.98|17704.98|9
1642348570000|2022-01-16 15:56:10|17825.6|17705.6|17822.94|17702.94|17825.6|17705.6|17822.94|17702.94|10
1642348580000|2022-01-16 15:56:20|17822.64|17702.64|17821.01|17701.01|17823.37|17703.37|17821.01|17701.01|10
1642348590000|2022-01-16 15:56:30|17820.55|17700.55|17819.5|17699.5|17820.55|17700.55|17819.23|17699.23|10
1642348600000|2022-01-16 15:56:40|17819.46|17699.46|17820.4|17700.4|17820.4|17700.4|17819.32|17699.32|10
1642348610000|2022-01-16 15:56:50|17820.08|17700.08|17820.81|17700.81|17820.81|17700.81|17820.08|17700.08|9
1642348620000|2022-01-16 15:57:00|17820.15|17700.15|17821.39|17701.39|17821.41|17701.41|17820.15|17700.15|10
1642348630000|2022-01-16 15:57:10|17822.05|17702.05|17822.94|17702.94|17822.94|17702.94|17821.44|17701.44|10
1642348640000|2022-01-16 15:57:20|17823.13|17703.13|17821.74|17701.74|17823.13|17703.13|17821.74|17701.74|10
1642348650000|2022-01-16 15:57:30|17821.82|17701.82|17822.72|17702.72|17822.72|17702.72|17821.82|17701.82|10
1642348660000|2022-01-16 15:57:40|17822.85|17702.85|17823.01|17703.01|17823.01|17703.01|17822.36|17702.36|10
1642348670000|2022-01-16 15:57:50|17822.75|17702.75|17822.85|17702.85|17823.38|17703.38|17822.62|17702.62|10
1642348680000|2022-01-16 15:58:00|17823.09|17703.09|17823.22|17703.22|17823.63|17703.63|17823|17703|9
1642348690000|2022-01-16 15:58:10|17822.55|17702.55|17826.13|17706.13|17826.13|17706.13|17822.55|17702.55|8
1642348700000|2022-01-16 15:58:20|17826.11|17706.11|17827.07|17707.07|17827.07|17707.07|17825.45|17705.45|9
1642348710000|2022-01-16 15:58:30|17826.68|17706.68|17828.95|17708.95|17828.95|17708.95|17826.44|17706.44|10
1642348720000|2022-01-16 15:58:40|17829.04|17709.04|17835.65|17715.65|17835.65|17715.65|17829.04|17709.04|10
1642348730000|2022-01-16 15:58:50|17835.99|17715.99|17838.66|17718.66|17838.66|17718.66|17835.84|17715.84|10
1642348740000|2022-01-16 15:59:00|17839.15|17719.15|17838.05|17718.05|17839.44|17719.44|17838.05|17718.05|9
1642348750000|2022-01-16 15:59:10|17838.04|17718.04|17837.3|17717.3|17838.48|17718.48|17837.3|17717.3|10
1642348760000|2022-01-16 15:59:20|17837.35|17717.35|17838.97|17718.97|17838.97|17718.97|17837.35|17717.35|9
1642348770000|2022-01-16 15:59:30|17838.84|17718.84|17840.63|17720.63|17841.56|17721.56|17838.84|17718.84|10
1642348780000|2022-01-16 15:59:40|17840.73|17720.73|17839.27|17719.27|17841.17|17721.17|17839.08|17719.08|10
1642348790000|2022-01-16 15:59:50|17839.26|17719.26|17837.63|17717.63|17839.26|17719.26|17837.63|17717.63|10
1642348800000|2022-01-16 16:00:00|17837.09|17717.09|17838.88|17718.88|17838.88|17718.88|17837.09|17717.09|10
1642348810000|2022-01-16 16:00:10|17838.91|17718.91|17841.43|17721.43|17841.43|17721.43|17838.91|17718.91|10
1642348820000|2022-01-16 16:00:20|17841.5|17721.5|17846.3|17726.3|17846.3|17726.3|17841.5|17721.5|10
1642348830000|2022-01-16 16:00:30|17846.52|17726.52|17850.89|17730.89|17850.89|17730.89|17846.52|17726.52|10
1642348840000|2022-01-16 16:00:40|17851.11|17731.11|17852.48|17732.48|17852.48|17732.48|17851.11|17731.11|10
1642348850000|2022-01-16 16:00:50|17852.37|17732.37|17857.74|17737.74|17857.74|17737.74|17852.18|17732.18|10
1642348860000|2022-01-16 16:01:00|17858.24|17738.24|17860.86|17740.86|17861.78|17741.78|17858.24|17738.24|9
1642348870000|2022-01-16 16:01:10|17860.98|17740.98|17863.99|17743.99|17863.99|17743.99|17860.48|17740.48|10
1642348880000|2022-01-16 16:01:20|17864.42|17744.42|17866.25|17746.25|17866.46|17746.46|17864.42|17744.42|10
1642348890000|2022-01-16 16:01:30|17866.32|17746.32|17864.06|17744.06|17866.51|17746.51|17864.06|17744.06|9
1642348900000|2022-01-16 16:01:40|17863.8|17743.8|17862.1|17742.1|17865.51|17745.51|17862.1|17742.1|10
1642348910000|2022-01-16 16:01:50|17862.43|17742.43|17859.51|17739.51|17862.49|17742.49|17858.7|17738.7|10
1642348920000|2022-01-16 16:02:00|17859.26|17739.26|17861.37|17741.37|17861.37|17741.37|17859.26|17739.26|10
1642348930000|2022-01-16 16:02:10|17861.67|17741.67|17862.78|17742.78|17864.35|17744.35|17861.65|17741.65|10
1642348940000|2022-01-16 16:02:20|17862.92|17742.92|17864.78|17744.78|17864.78|17744.78|17862.92|17742.92|10
1642348950000|2022-01-16 16:02:30|17864.72|17744.72|17864.96|17744.96|17866.02|17746.02|17864.39|17744.39|10
1642348960000|2022-01-16 16:02:40|17864.81|17744.81|17863.21|17743.21|17864.81|17744.81|17862.63|17742.63|10
1642348970000|2022-01-16 16:02:50|17863.22|17743.22|17862.42|17742.42|17863.22|17743.22|17862.13|17742.13|10
1642348980000|2022-01-16 16:03:00|17861.89|17741.89|17857.98|17737.98|17861.89|17741.89|17857.98|17737.98|10
1642348990000|2022-01-16 16:03:10|17857.6|17737.6|17854.77|17734.77|17857.93|17737.93|17854.77|17734.77|10
1642349000000|2022-01-16 16:03:20|17854.74|17734.74|17856.91|17736.91|17856.91|17736.91|17854.29|17734.29|10
1642349010000|2022-01-16 16:03:30|17856.62|17736.62|17858.95|17738.95|17858.95|17738.95|17856.62|17736.62|10
1642349020000|2022-01-16 16:03:40|17859.19|17739.19|17860.99|17740.99|17861.14|17741.14|17859.19|17739.19|9
1642349030000|2022-01-16 16:03:50|17861.34|17741.34|17865.34|17745.34|17865.34|17745.34|17860.95|17740.95|10
1642349040000|2022-01-16 16:04:00|17865.27|17745.27|17867.48|17747.48|17868.39|17748.39|17865.27|17745.27|10
1642349050000|2022-01-16 16:04:10|17866.97|17746.97|17868.74|17748.74|17868.74|17748.74|17866.97|17746.97|10
1642349060000|2022-01-16 16:04:20|17868.77|17748.77|17869.86|17749.86|17869.98|17749.98|17868.77|17748.77|10
1642349070000|2022-01-16 16:04:30|17869.92|17749.92|17870.48|17750.48|17870.73|17750.73|17869.72|17749.72|10
1642349080000|2022-01-16 16:04:40|17870.77|17750.77|17870.23|17750.23|17870.77|17750.77|17869.78|17749.78|10
1642349090000|2022-01-16 16:04:50|17869.96|17749.96|17866.99|17746.99|17870.02|17750.02|17866.55|17746.55|10
1642349100000|2022-01-16 16:05:00|17866.53|17746.53|17868.3|17748.3|17868.3|17748.3|17866.53|17746.53|10
1642349110000|2022-01-16 16:05:10|17869.2|17749.2|17867.69|17747.69|17869.56|17749.56|17867.69|17747.69|10
1642349120000|2022-01-16 16:05:20|17867.77|17747.77|17864.89|17744.89|17867.98|17747.98|17864.37|17744.37|10
1642349130000|2022-01-16 16:05:30|17865.42|17745.42|17865.85|17745.85|17866.07|17746.07|17865.29|17745.29|9
1642349140000|2022-01-16 16:05:40|17866|17746|17865.75|17745.75|17866|17746|17865.61|17745.61|10
1642349150000|2022-01-16 16:05:50|17865.6|17745.6|17862.9|17742.9|17865.6|17745.6|17862.9|17742.9|10
1642349160000|2022-01-16 16:06:00|17862.77|17742.77|17864.24|17744.24|17864.25|17744.25|17862.77|17742.77|9
1642349170000|2022-01-16 16:06:10|17863.83|17743.83|17863.09|17743.09|17864.59|17744.59|17862.94|17742.94|10
1642349180000|2022-01-16 16:06:20|17863.29|17743.29|17861.62|17741.62|17863.29|17743.29|17861.31|17741.31|10
1642349190000|2022-01-16 16:06:30|17860.56|17740.56|17858.83|17738.83|17860.56|17740.56|17858.83|17738.83|10
1642349200000|2022-01-16 16:06:40|17857.86|17737.86|17855.66|17735.66|17857.92|17737.92|17855.66|17735.66|10
1642349210000|2022-01-16 16:06:50|17854.73|17734.73|17852.93|17732.93|17854.73|17734.73|17852.93|17732.93|10
1642349220000|2022-01-16 16:07:00|17852.95|17732.95|17849.91|17729.91|17852.95|17732.95|17849.91|17729.91|9
1642349230000|2022-01-16 16:07:10|17849.6|17729.6|17848.8|17728.8|17850.3|17730.3|17848.8|17728.8|10
1642349240000|2022-01-16 16:07:20|17848.9|17728.9|17849.42|17729.42|17849.42|17729.42|17848.57|17728.57|10
1642349250000|2022-01-16 16:07:30|17848.58|17728.58|17847.76|17727.76|17848.58|17728.58|17847.76|17727.76|10
1642349260000|2022-01-16 16:07:40|17848.34|17728.34|17847.27|17727.27|17848.48|17728.48|17847.01|17727.01|10
1642349270000|2022-01-16 16:07:50|17847.55|17727.55|17845.32|17725.32|17847.63|17727.63|17845.32|17725.32|10
1642349280000|2022-01-16 16:08:00|17844.84|17724.84|17845|17725|17845.18|17725.18|17844.51|17724.51|10
1642349290000|2022-01-16 16:08:10|17845.35|17725.35|17844.49|17724.49|17845.66|17725.66|17844.17|17724.17|10
1642349300000|2022-01-16 16:08:20|17844.55|17724.55|17841.67|17721.67|17844.8|17724.8|17841.67|17721.67|9
1642349310000|2022-01-16 16:08:30|17841.77|17721.77|17841.64|17721.64|17842.36|17722.36|17841.52|17721.52|10
1642349320000|2022-01-16 16:08:40|17841.41|17721.41|17841.04|17721.04|17841.48|17721.48|17840.03|17720.03|10
1642349330000|2022-01-16 16:08:50|17840.98|17720.98|17839.27|17719.27|17840.98|17720.98|17839.27|17719.27|10
1642349340000|2022-01-16 16:09:00|17839.32|17719.32|17839.12|17719.12|17839.32|17719.32|17838.4|17718.4|10
1642349350000|2022-01-16 16:09:10|17838.21|17718.21|17833.25|17713.25|17838.21|17718.21|17833.25|17713.25|9
1642349360000|2022-01-16 16:09:20|17834.04|17714.04|17831.49|17711.49|17834.04|17714.04|17830.88|17710.88|10
1642349370000|2022-01-16 16:09:30|17830.24|17710.24|17827.27|17707.27|17830.24|17710.24|17827.27|17707.27|10
1642349380000|2022-01-16 16:09:40|17827.02|17707.02|17827.24|17707.24|17827.65|17707.65|17826.9|17706.9|9
1642349390000|2022-01-16 16:09:50|17827.42|17707.42|17827.1|17707.1|17827.44|17707.44|17826.84|17706.84|10
1642349400000|2022-01-16 16:10:00|17827.12|17707.12|17828.4|17708.4|17828.64|17708.64|17826.93|17706.93|10
1642349410000|2022-01-16 16:10:10|17829.3|17709.3|17834.36|17714.36|17834.36|17714.36|17829.3|17709.3|10
1642349420000|2022-01-16 16:10:20|17834.32|17714.32|17837.44|17717.44|17837.44|17717.44|17834.31|17714.31|10
1642349430000|2022-01-16 16:10:30|17837.81|17717.81|17838.14|17718.14|17838.69|17718.69|17837.81|17717.81|8
1642349440000|2022-01-16 16:10:40|17838.18|17718.18|17840.42|17720.42|17840.42|17720.42|17838.18|17718.18|10
1642349450000|2022-01-16 16:10:50|17840.14|17720.14|17841.32|17721.32|17841.32|17721.32|17839.86|17719.86|10
1642349460000|2022-01-16 16:11:00|17841.79|17721.79|17843.38|17723.38|17843.75|17723.75|17841.79|17721.79|10
1642349470000|2022-01-16 16:11:10|17843.06|17723.06|17841.16|17721.16|17843.06|17723.06|17841.16|17721.16|10
1642349480000|2022-01-16 16:11:20|17841.09|17721.09|17840.18|17720.18|17841.09|17721.09|17839.93|17719.93|10
1642349490000|2022-01-16 16:11:30|17841.36|17721.36|17840.37|17720.37|17842.15|17722.15|17840.37|17720.37|9
1642349500000|2022-01-16 16:11:40|17840.17|17720.17|17839.04|17719.04|17840.42|17720.42|17838.85|17718.85|10
1642349510000|2022-01-16 16:11:50|17839.08|17719.08|17838.65|17718.65|17840.87|17720.87|17838.41|17718.41|10
1642349520000|2022-01-16 16:12:00|17837.75|17717.75|17839.16|17719.16|17839.2|17719.2|17837.75|17717.75|10
1642349530000|2022-01-16 16:12:10|17838.82|17718.82|17838.27|17718.27|17839.43|17719.43|17838.27|17718.27|10
1642349540000|2022-01-16 16:12:20|17838|17718|17837.8|17717.8|17838.4|17718.4|17837.7|17717.7|10
1642349550000|2022-01-16 16:12:30|17837.97|17717.97|17842.34|17722.34|17842.34|17722.34|17837.97|17717.97|10
1642349560000|2022-01-16 16:12:40|17842.33|17722.33|17842.94|17722.94|17843.38|17723.38|17842.2|17722.2|10
1642349570000|2022-01-16 16:12:50|17843.75|17723.75|17844.75|17724.75|17844.75|17724.75|17843.75|17723.75|10
1642349580000|2022-01-16 16:13:00|17845.28|17725.28|17847.68|17727.68|17847.68|17727.68|17845.28|17725.28|10
1642349590000|2022-01-16 16:13:10|17847.09|17727.09|17846.54|17726.54|17847.12|17727.12|17846.07|17726.07|10
1642349600000|2022-01-16 16:13:20|17845.4|17725.4|17845.01|17725.01|17846.38|17726.38|17845.01|17725.01|9
1642349610000|2022-01-16 16:13:30|17844.74|17724.74|17846.08|17726.08|17846.08|17726.08|17844.29|17724.29|10
1642349620000|2022-01-16 16:13:40|17845.69|17725.69|17843.19|17723.19|17846.57|17726.57|17843.19|17723.19|10
1642349630000|2022-01-16 16:13:50|17842.91|17722.91|17844.67|17724.67|17844.67|17724.67|17842.87|17722.87|10
1642349640000|2022-01-16 16:14:00|17844.95|17724.95|17844.92|17724.92|17844.98|17724.98|17844.41|17724.41|10
1642349650000|2022-01-16 16:14:10|17845.07|17725.07|17846.42|17726.42|17846.6|17726.6|17845.07|17725.07|10
1642349660000|2022-01-16 16:14:20|17846.47|17726.47|17846.24|17726.24|17846.59|17726.59|17846.15|17726.15|10
1642349670000|2022-01-16 16:14:30|17846.35|17726.35|17847.07|17727.07|17847.7|17727.7|17845.83|17725.83|10
1642349680000|2022-01-16 16:14:40|17847.22|17727.22|17846.77|17726.77|17847.22|17727.22|17846.5|17726.5|8
1642349690000|2022-01-16 16:14:50|17846.93|17726.93|17845.81|17725.81|17846.93|17726.93|17845.81|17725.81|10
1642349700000|2022-01-16 16:15:00|17845.2|17725.2|17844.28|17724.28|17845.2|17725.2|17844.11|17724.11|10
1642349710000|2022-01-16 16:15:10|17844.31|17724.31|17844.9|17724.9|17844.9|17724.9|17843.34|17723.34|10
1642349720000|2022-01-16 16:15:20|17844.8|17724.8|17846.56|17726.56|17846.56|17726.56|17844.8|17724.8|10
1642349730000|2022-01-16 16:15:30|17845.96|17725.96|17849.21|17729.21|17849.21|17729.21|17845.7|17725.7|10
1642349740000|2022-01-16 16:15:40|17849.11|17729.11|17852.79|17732.79|17852.79|17732.79|17849.11|17729.11|10
1642349750000|2022-01-16 16:15:50|17852.85|17732.85|17858.75|17738.75|17858.75|17738.75|17852.43|17732.43|9
1642349760000|2022-01-16 16:16:00|17859.19|17739.19|17864.99|17744.99|17865.06|17745.06|17859.19|17739.19|10
1642349770000|2022-01-16 16:16:10|17864.82|17744.82|17870.43|17750.43|17870.43|17750.43|17864.74|17744.74|10
1642349780000|2022-01-16 16:16:20|17870.39|17750.39|17872.34|17752.34|17872.63|17752.63|17870.01|17750.01|10
1642349790000|2022-01-16 16:16:30|17873.18|17753.18|17873|17753|17874.22|17754.22|17872.54|17752.54|10
1642349800000|2022-01-16 16:16:40|17873.41|17753.41|17873.71|17753.71|17873.71|17753.71|17872.8|17752.8|9
1642349810000|2022-01-16 16:16:50|17873.75|17753.75|17876.34|17756.34|17876.34|17756.34|17873.75|17753.75|10
1642349820000|2022-01-16 16:17:00|17876.68|17756.68|17876.56|17756.56|17876.89|17756.89|17876.18|17756.18|10
1642349830000|2022-01-16 16:17:10|17876.46|17756.46|17870.97|17750.97|17876.46|17756.46|17870.97|17750.97|10
1642349840000|2022-01-16 16:17:20|17870.68|17750.68|17873.75|17753.75|17873.75|17753.75|17870.68|17750.68|10
1642349850000|2022-01-16 16:17:30|17873.03|17753.03|17872.45|17752.45|17873.03|17753.03|17872.26|17752.26|10
1642349860000|2022-01-16 16:17:40|17872.53|17752.53|17872.58|17752.58|17872.98|17752.98|17871.84|17751.84|10
1642349870000|2022-01-16 16:17:50|17872.18|17752.18|17873.46|17753.46|17873.46|17753.46|17872.18|17752.18|9
1642349880000|2022-01-16 16:18:00|17873.24|17753.24|17872.08|17752.08|17873.46|17753.46|17872.08|17752.08|10
1642349890000|2022-01-16 16:18:10|17871.8|17751.8|17869.06|17749.06|17871.8|17751.8|17869.06|17749.06|10
1642349900000|2022-01-16 16:18:20|17867.77|17747.77|17868.72|17748.72|17868.72|17748.72|17867.46|17747.46|10
1642349910000|2022-01-16 16:18:30|17869.05|17749.05|17868.58|17748.58|17869.05|17749.05|17868.09|17748.09|9
1642349920000|2022-01-16 16:18:40|17868.76|17748.76|17869.15|17749.15|17869.49|17749.49|17868.67|17748.67|9
1642349930000|2022-01-16 16:18:50|17869.17|17749.17|17869.41|17749.41|17869.41|17749.41|17868.34|17748.34|10
1642349940000|2022-01-16 16:19:00|17869.44|17749.44|17868.7|17748.7|17869.88|17749.88|17868.7|17748.7|10
1642349950000|2022-01-16 16:19:10|17869.27|17749.27|17871.55|17751.55|17871.55|17751.55|17869.01|17749.01|9
1642349960000|2022-01-16 16:19:20|17871.54|17751.54|17871.92|17751.92|17872.56|17752.56|17871.54|17751.54|10
1642349970000|2022-01-16 16:19:30|17872.12|17752.12|17871.04|17751.04|17872.12|17752.12|17871.04|17751.04|9
1642349980000|2022-01-16 16:19:40|17871.23|17751.23|17871.52|17751.52|17871.57|17751.57|17871.23|17751.23|10
1642349990000|2022-01-16 16:19:50|17871.64|17751.64|17871.24|17751.24|17871.8|17751.8|17870.92|17750.92|9
1642350000000|2022-01-16 16:20:00|17870.62|17750.62|17869.26|17749.26|17870.93|17750.93|17869.17|17749.17|10
1642350010000|2022-01-16 16:20:10|17869.52|17749.52|17870.8|17750.8|17870.94|17750.94|17869.48|17749.48|10
1642350020000|2022-01-16 16:20:20|17872.99|17752.99|17878.12|17758.12|17878.12|17758.12|17872.99|17752.99|10
1642350030000|2022-01-16 16:20:30|17878.33|17758.33|17880.55|17760.55|17880.55|17760.55|17878.33|17758.33|10
1642350040000|2022-01-16 16:20:40|17880.56|17760.56|17880.28|17760.28|17881.3|17761.3|17880.28|17760.28|9
1642350050000|2022-01-16 16:20:50|17879.94|17759.94|17880.76|17760.76|17881.08|17761.08|17879.94|17759.94|10
1642350060000|2022-01-16 16:21:00|17879.91|17759.91|17881.86|17761.86|17881.86|17761.86|17879.91|17759.91|10
1642350070000|2022-01-16 16:21:10|17883.55|17763.55|17907.38|17787.38|17907.38|17787.38|17883.55|17763.55|10
1642350080000|2022-01-16 16:21:20|17909.12|17789.12|17913.18|17793.18|17913.18|17793.18|17907.94|17787.94|10
1642350090000|2022-01-16 16:21:30|17913.02|17793.02|17917.64|17797.64|17917.64|17797.64|17913.02|17793.02|10
1642350100000|2022-01-16 16:21:40|17918.32|17798.32|17919.23|17799.23|17919.67|17799.67|17918.32|17798.32|9
1642350110000|2022-01-16 16:21:50|17918.96|17798.96|17919.67|17799.67|17919.67|17799.67|17917.48|17797.48|10
1642350120000|2022-01-16 16:22:00|17919.32|17799.32|17923.25|17803.25|17923.25|17803.25|17919.32|17799.32|10
1642350130000|2022-01-16 16:22:10|17922.77|17802.77|17925.36|17805.36|17925.47|17805.47|17922.77|17802.77|10
1642350140000|2022-01-16 16:22:20|17924.56|17804.56|17932.14|17812.14|17932.14|17812.14|17924.42|17804.42|10
1642350150000|2022-01-16 16:22:30|17932.13|17812.13|17929.68|17809.68|17932.89|17812.89|17929.68|17809.68|10
1642350160000|2022-01-16 16:22:40|17930.2|17810.2|17924.75|17804.75|17930.46|17810.46|17924.75|17804.75|9
1642350170000|2022-01-16 16:22:50|17923.41|17803.41|17924.27|17804.27|17924.27|17804.27|17922.09|17802.09|10
1642350180000|2022-01-16 16:23:00|17924.74|17804.74|17925.81|17805.81|17926|17806|17924.74|17804.74|10
1642350190000|2022-01-16 16:23:10|17926.05|17806.05|17926.22|17806.22|17926.22|17806.22|17924.98|17804.98|10
1642350200000|2022-01-16 16:23:20|17926.09|17806.09|17927.51|17807.51|17927.51|17807.51|17925.95|17805.95|10
1642350210000|2022-01-16 16:23:30|17927.58|17807.58|17923.6|17803.6|17927.58|17807.58|17923.6|17803.6|10
1642350220000|2022-01-16 16:23:40|17922.44|17802.44|17916.36|17796.36|17922.44|17802.44|17916.36|17796.36|10
1642350230000|2022-01-16 16:23:50|17914.94|17794.94|17913.77|17793.77|17914.94|17794.94|17913.77|17793.77|9
1642350240000|2022-01-16 16:24:00|17914.02|17794.02|17911.66|17791.66|17914.02|17794.02|17911.15|17791.15|10
1642350250000|2022-01-16 16:24:10|17912.09|17792.09|17911.58|17791.58|17912.2|17792.2|17911.16|17791.16|10
1642350260000|2022-01-16 16:24:20|17911.19|17791.19|17910.73|17790.73|17911.19|17791.19|17910.23|17790.23|10
1642350270000|2022-01-16 16:24:30|17911.38|17791.38|17912.64|17792.64|17912.73|17792.73|17911.38|17791.38|10
1642350280000|2022-01-16 16:24:40|17912.63|17792.63|17911.83|17791.83|17913.09|17793.09|17911.03|17791.03|10
1642350290000|2022-01-16 16:24:50|17912.32|17792.32|17908.99|17788.99|17912.32|17792.32|17908.99|17788.99|10
1642350300000|2022-01-16 16:25:00|17909.19|17789.19|17908.66|17788.66|17909.23|17789.23|17908.27|17788.27|10
1642350310000|2022-01-16 16:25:10|17908.38|17788.38|17907.24|17787.24|17908.55|17788.55|17906.75|17786.75|10
1642350320000|2022-01-16 16:25:20|17906.77|17786.77|17907.9|17787.9|17907.9|17787.9|17906.56|17786.56|9
1642350330000|2022-01-16 16:25:30|17908.14|17788.14|17910.58|17790.58|17910.6|17790.6|17908.14|17788.14|10
1642350340000|2022-01-16 16:25:40|17910.51|17790.51|17912.18|17792.18|17912.18|17792.18|17910.51|17790.51|10
1642350350000|2022-01-16 16:25:50|17911.96|17791.96|17911.11|17791.11|17911.96|17791.96|17911.11|17791.11|10
1642350360000|2022-01-16 16:26:00|17910.49|17790.49|17911.29|17791.29|17911.68|17791.68|17910.49|17790.49|10
1642350370000|2022-01-16 16:26:10|17911.84|17791.84|17911.45|17791.45|17912.09|17792.09|17911.35|17791.35|9
1642350380000|2022-01-16 16:26:20|17910.73|17790.73|17911.71|17791.71|17912.04|17792.04|17910.73|17790.73|10
1642350390000|2022-01-16 16:26:30|17911.49|17791.49|17913.7|17793.7|17913.7|17793.7|17911.46|17791.46|10
1642350400000|2022-01-16 16:26:40|17914.16|17794.16|17916.05|17796.05|17916.05|17796.05|17914.16|17794.16|10
1642350410000|2022-01-16 16:26:50|17917.77|17797.77|17920.91|17800.91|17920.91|17800.91|17917.69|17797.69|10
1642350420000|2022-01-16 16:27:00|17920.14|17800.14|17923.82|17803.82|17923.93|17803.93|17920.14|17800.14|10
1642350430000|2022-01-16 16:27:10|17924.12|17804.12|17926.05|17806.05|17926.18|17806.18|17923.82|17803.82|10
1642350440000|2022-01-16 16:27:20|17926.27|17806.27|17926.24|17806.24|17926.33|17806.33|17925.14|17805.14|10
1642350450000|2022-01-16 16:27:30|17925.65|17805.65|17926.55|17806.55|17926.98|17806.98|17925.65|17805.65|10
1642350460000|2022-01-16 16:27:40|17927.02|17807.02|17926.06|17806.06|17927.03|17807.03|17926.06|17806.06|10
1642350470000|2022-01-16 16:27:50|17925.66|17805.66|17925.46|17805.46|17928.05|17808.05|17925.3|17805.3|10
1642350480000|2022-01-16 16:28:00|17925.82|17805.82|17929.03|17809.03|17929.5|17809.5|17925.82|17805.82|10
1642350490000|2022-01-16 16:28:10|17928.67|17808.67|17924.78|17804.78|17930.37|17810.37|17924.78|17804.78|10
1642350500000|2022-01-16 16:28:20|17924.84|17804.84|17920.7|17800.7|17924.84|17804.84|17920.7|17800.7|10
1642350510000|2022-01-16 16:28:30|17920.48|17800.48|17919.71|17799.71|17920.48|17800.48|17919.02|17799.02|10
1642350520000|2022-01-16 16:28:40|17919.88|17799.88|17917.86|17797.86|17920.68|17800.68|17917.68|17797.68|10
1642350530000|2022-01-16 16:28:50|17917.45|17797.45|17916.77|17796.77|17917.95|17797.95|17916.45|17796.45|10
1642350540000|2022-01-16 16:29:00|17916.78|17796.78|17917.6|17797.6|17917.6|17797.6|17916.78|17796.78|9
1642350550000|2022-01-16 16:29:10|17917.85|17797.85|17918.67|17798.67|17918.67|17798.67|17917.85|17797.85|9
1642350560000|2022-01-16 16:29:20|17918.97|17798.97|17917.98|17797.98|17919.77|17799.77|17917.98|17797.98|10
1642350570000|2022-01-16 16:29:30|17917.74|17797.74|17919.55|17799.55|17919.55|17799.55|17917.74|17797.74|9
1642350580000|2022-01-16 16:29:40|17921.35|17801.35|17921.5|17801.5|17921.93|17801.93|17921.04|17801.04|9
1642350590000|2022-01-16 16:29:50|17921.67|17801.67|17922.1|17802.1|17922.17|17802.17|17921.42|17801.42|10
1642350600000|2022-01-16 16:30:00|17921.94|17801.94|17922.3|17802.3|17924.06|17804.06|17921.85|17801.85|10
1642350610000|2022-01-16 16:30:10|17922.2|17802.2|17923.11|17803.11|17923.11|17803.11|17921.92|17801.92|10
1642350620000|2022-01-16 16:30:20|17923.42|17803.42|17926.1|17806.1|17926.1|17806.1|17923.42|17803.42|10
1642350630000|2022-01-16 16:30:30|17925.91|17805.91|17927.12|17807.12|17927.52|17807.52|17925.76|17805.76|10
1642350640000|2022-01-16 16:30:40|17927.27|17807.27|17931.43|17811.43|17931.43|17811.43|17927.27|17807.27|10
1642350650000|2022-01-16 16:30:50|17931.88|17811.88|17933.11|17813.11|17933.11|17813.11|17931.45|17811.45|10
1642350660000|2022-01-16 16:31:00|17933.32|17813.32|17933.47|17813.47|17933.73|17813.73|17931.99|17811.99|10
1642350670000|2022-01-16 16:31:10|17933.73|17813.73|17932.67|17812.67|17933.73|17813.73|17932.49|17812.49|10
1642350680000|2022-01-16 16:31:20|17932.61|17812.61|17931.13|17811.13|17932.82|17812.82|17931.13|17811.13|9
1642350690000|2022-01-16 16:31:30|17930.67|17810.67|17930.06|17810.06|17931.61|17811.61|17930.06|17810.06|10
1642350700000|2022-01-16 16:31:40|17929.79|17809.79|17928.33|17808.33|17929.92|17809.92|17928.33|17808.33|10
1642350710000|2022-01-16 16:31:50|17927.95|17807.95|17926.53|17806.53|17928.69|17808.69|17926.53|17806.53|10
1642350720000|2022-01-16 16:32:00|17926.34|17806.34|17926.29|17806.29|17926.59|17806.59|17925.92|17805.92|10
1642350730000|2022-01-16 16:32:10|17926.9|17806.9|17927.29|17807.29|17927.61|17807.61|17926.7|17806.7|9
1642350740000|2022-01-16 16:32:20|17926.63|17806.63|17924.19|17804.19|17926.63|17806.63|17923.85|17803.85|10
1642350750000|2022-01-16 16:32:30|17924.61|17804.61|17926.53|17806.53|17926.53|17806.53|17924.61|17804.61|10
1642350760000|2022-01-16 16:32:40|17927.47|17807.47|17927.26|17807.26|17928.62|17808.62|17927.26|17807.26|10
1642350770000|2022-01-16 16:32:50|17927.75|17807.75|17929.3|17809.3|17929.3|17809.3|17927.54|17807.54|10
1642350780000|2022-01-16 16:33:00|17929.42|17809.42|17928.65|17808.65|17929.59|17809.59|17928.42|17808.42|9
1642350790000|2022-01-16 16:33:10|17928.81|17808.81|17928.65|17808.65|17928.86|17808.86|17927.95|17807.95|10
1642350800000|2022-01-16 16:33:20|17929.2|17809.2|17929.95|17809.95|17930.47|17810.47|17929.2|17809.2|10
1642350810000|2022-01-16 16:33:30|17930.2|17810.2|17930.78|17810.78|17931.64|17811.64|17930.2|17810.2|10
1642350820000|2022-01-16 16:33:40|17930.87|17810.87|17931.64|17811.64|17931.64|17811.64|17930.68|17810.68|10
1642350830000|2022-01-16 16:33:50|17931.7|17811.7|17932.05|17812.05|17932.26|17812.26|17931.7|17811.7|10
1642350840000|2022-01-16 16:34:00|17931.75|17811.75|17931.39|17811.39|17931.75|17811.75|17931.2|17811.2|9
1642350850000|2022-01-16 16:34:10|17931.43|17811.43|17932.93|17812.93|17933.15|17813.15|17931.43|17811.43|10
1642350860000|2022-01-16 16:34:20|17933.46|17813.46|17930.17|17810.17|17933.46|17813.46|17930.17|17810.17|10
1642350870000|2022-01-16 16:34:30|17929.26|17809.26|17926.41|17806.41|17929.26|17809.26|17926.41|17806.41|10
1642350880000|2022-01-16 16:34:40|17926.62|17806.62|17924.1|17804.1|17926.62|17806.62|17924.1|17804.1|10
1642350890000|2022-01-16 16:34:50|17923.76|17803.76|17921.37|17801.37|17923.76|17803.76|17921.12|17801.12|9
1642350900000|2022-01-16 16:35:00|17921.13|17801.13|17921.12|17801.12|17921.15|17801.15|17920.73|17800.73|10
1642350910000|2022-01-16 16:35:10|17921.07|17801.07|17921.6|17801.6|17922.15|17802.15|17921.07|17801.07|9
1642350920000|2022-01-16 16:35:20|17921.61|17801.61|17917.95|17797.95|17921.64|17801.64|17917.95|17797.95|9
1642350930000|2022-01-16 16:35:30|17917.64|17797.64|17915.99|17795.99|17917.64|17797.64|17915.99|17795.99|10
1642350940000|2022-01-16 16:35:40|17916.24|17796.24|17916.27|17796.27|17916.41|17796.41|17915.72|17795.72|10
1642350950000|2022-01-16 16:35:50|17915.93|17795.93|17916.74|17796.74|17917.33|17797.33|17915.77|17795.77|10
1642350960000|2022-01-16 16:36:00|17917.31|17797.31|17914.87|17794.87|17917.34|17797.34|17914.87|17794.87|10
1642350970000|2022-01-16 16:36:10|17914.68|17794.68|17914.8|17794.8|17914.8|17794.8|17914.33|17794.33|9
1642350980000|2022-01-16 16:36:20|17914.51|17794.51|17915.09|17795.09|17915.24|17795.24|17914.49|17794.49|10
1642350990000|2022-01-16 16:36:30|17915.18|17795.18|17914.77|17794.77|17915.18|17795.18|17914.47|17794.47|9
1642351000000|2022-01-16 16:36:40|17914.55|17794.55|17911.99|17791.99|17914.65|17794.65|17911.99|17791.99|9
1642351010000|2022-01-16 16:36:50|17911.74|17791.74|17910.61|17790.61|17911.74|17791.74|17910.32|17790.32|10
1642351020000|2022-01-16 16:37:00|17910.27|17790.27|17908.21|17788.21|17910.27|17790.27|17908.04|17788.04|10
1642351030000|2022-01-16 16:37:10|17907.92|17787.92|17903.75|17783.75|17908.28|17788.28|17903.75|17783.75|10
1642351040000|2022-01-16 16:37:20|17903.93|17783.93|17903.18|17783.18|17903.97|17783.97|17903.18|17783.18|9
1642351050000|2022-01-16 16:37:30|17903.13|17783.13|17902.29|17782.29|17903.13|17783.13|17901.97|17781.97|10
1642351060000|2022-01-16 16:37:40|17902.24|17782.24|17897.21|17777.21|17902.24|17782.24|17897.21|17777.21|10
1642351070000|2022-01-16 16:37:50|17896.51|17776.51|17897.92|17777.92|17897.92|17777.92|17896.37|17776.37|10
1642351080000|2022-01-16 16:38:00|17898.06|17778.06|17897.21|17777.21|17898.57|17778.57|17897.21|17777.21|10
1642351090000|2022-01-16 16:38:10|17897.18|17777.18|17896.12|17776.12|17897.48|17777.48|17896.12|17776.12|10
1642351100000|2022-01-16 16:38:20|17893.09|17773.09|17892.11|17772.11|17893.09|17773.09|17892.11|17772.11|9
1642351110000|2022-01-16 16:38:30|17892.35|17772.35|17894.68|17774.68|17894.68|17774.68|17892.17|17772.17|10
1642351120000|2022-01-16 16:38:40|17894.5|17774.5|17894.07|17774.07|17894.97|17774.97|17893.62|17773.62|10
1642351130000|2022-01-16 16:38:50|17894.57|17774.57|17893.73|17773.73|17894.57|17774.57|17893.49|17773.49|9
1642351140000|2022-01-16 16:39:00|17893.22|17773.22|17893.59|17773.59|17894.28|17774.28|17893.22|17773.22|10
1642351150000|2022-01-16 16:39:10|17893.56|17773.56|17890.93|17770.93|17893.58|17773.58|17890.93|17770.93|9
1642351160000|2022-01-16 16:39:20|17889.21|17769.21|17888.73|17768.73|17889.53|17769.53|17888.1|17768.1|10
1642351170000|2022-01-16 16:39:30|17888.47|17768.47|17887.49|17767.49|17888.57|17768.57|17887.49|17767.49|8
1642351180000|2022-01-16 16:39:40|17887.22|17767.22|17888.81|17768.81|17888.81|17768.81|17887.22|17767.22|9
1642351190000|2022-01-16 16:39:50|17888.88|17768.88|17890.05|17770.05|17890.05|17770.05|17888.88|17768.88|10
1642351200000|2022-01-16 16:40:00|17890.16|17770.16|17888.78|17768.78|17890.43|17770.43|17888.78|17768.78|10
1642351210000|2022-01-16 16:40:10|17888.6|17768.6|17889.5|17769.5|17889.5|17769.5|17888.28|17768.28|10
1642351220000|2022-01-16 16:40:20|17889.55|17769.55|17888.12|17768.12|17889.55|17769.55|17888.12|17768.12|9
1642351230000|2022-01-16 16:40:30|17887.83|17767.83|17886.08|17766.08|17887.88|17767.88|17886.08|17766.08|10
1642351240000|2022-01-16 16:40:40|17885.76|17765.76|17880.47|17760.47|17885.76|17765.76|17880.47|17760.47|10
1642351250000|2022-01-16 16:40:50|17880.24|17760.24|17878.6|17758.6|17880.63|17760.63|17878.6|17758.6|6
1642351260000|2022-01-16 16:41:00|17878.81|17758.81|17879.17|17759.17|17879.17|17759.17|17878.74|17758.74|9
1642351270000|2022-01-16 16:41:10|17878.36|17758.36|17874.41|17754.41|17878.36|17758.36|17873.99|17753.99|10
1642351280000|2022-01-16 16:41:20|17875.27|17755.27|17876.85|17756.85|17876.85|17756.85|17875.27|17755.27|9
1642351290000|2022-01-16 16:41:30|17876.93|17756.93|17878.55|17758.55|17878.59|17758.59|17876.93|17756.93|10
1642351300000|2022-01-16 16:41:40|17878.53|17758.53|17880.76|17760.76|17880.76|17760.76|17878.53|17758.53|10
1642351310000|2022-01-16 16:41:50|17881.33|17761.33|17882.5|17762.5|17882.5|17762.5|17881.33|17761.33|10
1642351320000|2022-01-16 16:42:00|17882.43|17762.43|17883.92|17763.92|17883.92|17763.92|17882.31|17762.31|10
1642351330000|2022-01-16 16:42:10|17883.91|17763.91|17885.85|17765.85|17886.65|17766.65|17883.91|17763.91|10
1642351340000|2022-01-16 16:42:20|17886.51|17766.51|17886.67|17766.67|17886.67|17766.67|17886.23|17766.23|10
1642351350000|2022-01-16 16:42:30|17886.53|17766.53|17886.67|17766.67|17886.96|17766.96|17886.36|17766.36|10
1642351360000|2022-01-16 16:42:40|17886.59|17766.59|17886.13|17766.13|17886.59|17766.59|17885.86|17765.86|10
1642351370000|2022-01-16 16:42:50|17886.6|17766.6|17887.42|17767.42|17887.42|17767.42|17886.6|17766.6|9
1642351380000|2022-01-16 16:43:00|17887.43|17767.43|17888.35|17768.35|17888.35|17768.35|17887|17767|8
1642351390000|2022-01-16 16:43:10|17888.29|17768.29|17888.12|17768.12|17888.86|17768.86|17888.12|17768.12|9
1642351400000|2022-01-16 16:43:20|17887.48|17767.48|17887.75|17767.75|17887.75|17767.75|17887.28|17767.28|8
1642351410000|2022-01-16 16:43:30|17888.14|17768.14|17887.68|17767.68|17888.35|17768.35|17887.68|17767.68|8
1642351420000|2022-01-16 16:43:40|17887.52|17767.52|17888.2|17768.2|17888.52|17768.52|17887.12|17767.12|10
1642351430000|2022-01-16 16:43:50|17888.14|17768.14|17885.49|17765.49|17888.14|17768.14|17885.49|17765.49|10
1642351440000|2022-01-16 16:44:00|17885.39|17765.39|17886.54|17766.54|17886.54|17766.54|17885.39|17765.39|9
1642351450000|2022-01-16 16:44:10|17886.51|17766.51|17887.15|17767.15|17887.52|17767.52|17886.51|17766.51|10
1642351460000|2022-01-16 16:44:20|17887.2|17767.2|17886.29|17766.29|17887.22|17767.22|17886.29|17766.29|10
1642351470000|2022-01-16 16:44:30|17886.51|17766.51|17886.7|17766.7|17886.7|17766.7|17885.32|17765.32|10
1642351480000|2022-01-16 16:44:40|17886.34|17766.34|17888.62|17768.62|17888.62|17768.62|17886.34|17766.34|10
1642351490000|2022-01-16 16:44:50|17888.93|17768.93|17891.56|17771.56|17891.56|17771.56|17888.93|17768.93|9
1642351500000|2022-01-16 16:45:00|17891.88|17771.88|17891.26|17771.26|17891.95|17771.95|17891.26|17771.26|9
1642351510000|2022-01-16 16:45:10|17891.07|17771.07|17891.37|17771.37|17891.37|17771.37|17890.99|17770.99|10
1642351520000|2022-01-16 16:45:20|17891.52|17771.52|17892.01|17772.01|17892.3|17772.3|17891.32|17771.32|10
1642351530000|2022-01-16 16:45:30|17892.39|17772.39|17891.93|17771.93|17892.42|17772.42|17891.93|17771.93|7
1642351540000|2022-01-16 16:45:40|17891.01|17771.01|17891.52|17771.52|17891.52|17771.52|17890.92|17770.92|10
1642351550000|2022-01-16 16:45:50|17892.5|17772.5|17892.74|17772.74|17893.07|17773.07|17892.5|17772.5|10
1642351560000|2022-01-16 16:46:00|17893.01|17773.01|17898.03|17778.03|17898.03|17778.03|17892.85|17772.85|10
1642351570000|2022-01-16 16:46:10|17898.8|17778.8|17899.18|17779.18|17900.42|17780.42|17898.8|17778.8|10
1642351580000|2022-01-16 16:46:20|17899.77|17779.77|17902.24|17782.24|17902.24|17782.24|17899.63|17779.63|10
1642351590000|2022-01-16 16:46:30|17902.6|17782.6|17903.25|17783.25|17903.48|17783.48|17902.6|17782.6|8
1642351600000|2022-01-16 16:46:40|17903.52|17783.52|17904.27|17784.27|17904.27|17784.27|17903.52|17783.52|10
1642351610000|2022-01-16 16:46:50|17904.35|17784.35|17903.73|17783.73|17904.35|17784.35|17903.33|17783.33|10
1642351620000|2022-01-16 16:47:00|17903.74|17783.74|17903.65|17783.65|17904.77|17784.77|17903.65|17783.65|7
1642351630000|2022-01-16 16:47:10|17903.56|17783.56|17905.13|17785.13|17905.13|17785.13|17903.56|17783.56|9
1642351640000|2022-01-16 16:47:20|17905.25|17785.25|17906.53|17786.53|17906.53|17786.53|17905.2|17785.2|10
1642351650000|2022-01-16 16:47:30|17906.85|17786.85|17912.33|17792.33|17912.33|17792.33|17906.85|17786.85|10
1642351660000|2022-01-16 16:47:40|17912.23|17792.23|17915.04|17795.04|17915.04|17795.04|17912.23|17792.23|9
1642351670000|2022-01-16 16:47:50|17915.06|17795.06|17915.49|17795.49|17916.26|17796.26|17914.99|17794.99|10
1642351680000|2022-01-16 16:48:00|17915.48|17795.48|17917.22|17797.22|17917.22|17797.22|17915.3|17795.3|10
1642351690000|2022-01-16 16:48:10|17917.55|17797.55|17920.77|17800.77|17920.77|17800.77|17917.55|17797.55|10
1642351700000|2022-01-16 16:48:20|17921.03|17801.03|17922.08|17802.08|17922.56|17802.56|17920.43|17800.43|10
1642351710000|2022-01-16 16:48:30|17922.02|17802.02|17922.54|17802.54|17922.54|17802.54|17921.36|17801.36|9
1642351720000|2022-01-16 16:48:40|17922.23|17802.23|17921.36|17801.36|17922.23|17802.23|17921.05|17801.05|10
1642351730000|2022-01-16 16:48:50|17921.12|17801.12|17919.62|17799.62|17921.12|17801.12|17919.62|17799.62|10
1642351740000|2022-01-16 16:49:00|17920.24|17800.24|17920.97|17800.97|17921.73|17801.73|17919.8|17799.8|10
1642351750000|2022-01-16 16:49:10|17920.64|17800.64|17921.25|17801.25|17921.25|17801.25|17920.64|17800.64|7
1642351760000|2022-01-16 16:49:20|17921.34|17801.34|17921.03|17801.03|17921.34|17801.34|17920.97|17800.97|9
1642351770000|2022-01-16 16:49:30|17920.99|17800.99|17919.3|17799.3|17921.09|17801.09|17919.19|17799.19|9
1642351780000|2022-01-16 16:49:40|17919.07|17799.07|17919.35|17799.35|17919.6|17799.6|17919.07|17799.07|9
1642351790000|2022-01-16 16:49:50|17919.05|17799.05|17917.11|17797.11|17919.06|17799.06|17917.11|17797.11|10
1642351800000|2022-01-16 16:50:00|17916.59|17796.59|17914.5|17794.5|17916.59|17796.59|17914.5|17794.5|10
1642351810000|2022-01-16 16:50:10|17914.68|17794.68|17913.89|17793.89|17914.92|17794.92|17913.89|17793.89|10
1642351820000|2022-01-16 16:50:20|17914.02|17794.02|17914.7|17794.7|17915.46|17795.46|17914.02|17794.02|10
1642351830000|2022-01-16 16:50:30|17913.92|17793.92|17909.78|17789.78|17913.92|17793.92|17909.78|17789.78|10
1642351840000|2022-01-16 16:50:40|17908.74|17788.74|17907.2|17787.2|17908.74|17788.74|17907.2|17787.2|10
1642351850000|2022-01-16 16:50:50|17907.55|17787.55|17907.2|17787.2|17908.03|17788.03|17907.08|17787.08|10
1642351860000|2022-01-16 16:51:00|17907|17787|17904.63|17784.63|17907|17787|17904.63|17784.63|10
1642351870000|2022-01-16 16:51:10|17905.03|17785.03|17902.21|17782.21|17905.21|17785.21|17902.21|17782.21|10
1642351880000|2022-01-16 16:51:20|17902.38|17782.38|17900.03|17780.03|17902.38|17782.38|17900.03|17780.03|10
1642351890000|2022-01-16 16:51:30|17900.04|17780.04|17897.71|17777.71|17900.04|17780.04|17897.32|17777.32|10
1642351900000|2022-01-16 16:51:40|17897.16|17777.16|17894.94|17774.94|17897.61|17777.61|17894.94|17774.94|10
1642351910000|2022-01-16 16:51:50|17894.85|17774.85|17895.24|17775.24|17895.24|17775.24|17894.53|17774.53|9
1642351920000|2022-01-16 16:52:00|17895.9|17775.9|17896.01|17776.01|17896.41|17776.41|17895.82|17775.82|10
1642351930000|2022-01-16 16:52:10|17897.25|17777.25|17896.92|17776.92|17897.57|17777.57|17896.92|17776.92|10
1642351940000|2022-01-16 16:52:20|17897|17777|17896.52|17776.52|17897.59|17777.59|17896.37|17776.37|9
1642351950000|2022-01-16 16:52:30|17896.57|17776.57|17893.19|17773.19|17896.57|17776.57|17893.11|17773.11|10
1642351960000|2022-01-16 16:52:40|17893.36|17773.36|17892.55|17772.55|17893.42|17773.42|17892.3|17772.3|10
1642351970000|2022-01-16 16:52:50|17892.87|17772.87|17893.35|17773.35|17893.35|17773.35|17892.79|17772.79|8
1642351980000|2022-01-16 16:53:00|17893.67|17773.67|17895.27|17775.27|17895.27|17775.27|17893.51|17773.51|10
1642351990000|2022-01-16 16:53:10|17895.86|17775.86|17896.96|17776.96|17897.32|17777.32|17895.86|17775.86|10
1642352000000|2022-01-16 16:53:20|17897.65|17777.65|17898.82|17778.82|17898.82|17778.82|17897.31|17777.31|10
1642352010000|2022-01-16 16:53:30|17898.78|17778.78|17899.73|17779.73|17899.73|17779.73|17898.59|17778.59|10
1642352020000|2022-01-16 16:53:40|17899.94|17779.94|17901.37|17781.37|17901.43|17781.43|17899.94|17779.94|10
1642352030000|2022-01-16 16:53:50|17901.23|17781.23|17900.79|17780.79|17901.47|17781.47|17900.79|17780.79|10
1642352040000|2022-01-16 16:54:00|17900.92|17780.92|17900.48|17780.48|17901.83|17781.83|17900.42|17780.42|10
1642352050000|2022-01-16 16:54:10|17900.57|17780.57|17900.46|17780.46|17900.57|17780.57|17899.52|17779.52|10
1642352060000|2022-01-16 16:54:20|17900.44|17780.44|17898.29|17778.29|17900.44|17780.44|17898.29|17778.29|9
1642352070000|2022-01-16 16:54:30|17898.24|17778.24|17897.88|17777.88|17898.87|17778.87|17897.88|17777.88|9
1642352080000|2022-01-16 16:54:40|17897.85|17777.85|17897.3|17777.3|17898.06|17778.06|17896.94|17776.94|10
1642352090000|2022-01-16 16:54:50|17897.47|17777.47|17897.16|17777.16|17897.64|17777.64|17896.97|17776.97|9
1642352100000|2022-01-16 16:55:00|17896.87|17776.87|17895.98|17775.98|17896.87|17776.87|17895.97|17775.97|9
1642352110000|2022-01-16 16:55:10|17895.91|17775.91|17896.96|17776.96|17896.96|17776.96|17895.81|17775.81|10
1642352120000|2022-01-16 16:55:20|17897.6|17777.6|17898.93|17778.93|17898.93|17778.93|17897.6|17777.6|9
1642352130000|2022-01-16 16:55:30|17899|17779|17899.54|17779.54|17899.54|17779.54|17898.87|17778.87|10
1642352140000|2022-01-16 16:55:40|17899.64|17779.64|17902.3|17782.3|17902.3|17782.3|17899.64|17779.64|10
1642352150000|2022-01-16 16:55:50|17902.38|17782.38|17904.2|17784.2|17904.24|17784.24|17902.38|17782.38|10
1642352160000|2022-01-16 16:56:00|17904.45|17784.45|17907.37|17787.37|17907.38|17787.38|17904.14|17784.14|10
1642352170000|2022-01-16 16:56:10|17907.46|17787.46|17906.26|17786.26|17907.6|17787.6|17906.26|17786.26|10
1642352180000|2022-01-16 16:56:20|17906.02|17786.02|17904.54|17784.54|17906.02|17786.02|17904.54|17784.54|10
1642352190000|2022-01-16 16:56:30|17904.63|17784.63|17903.9|17783.9|17904.63|17784.63|17903.89|17783.89|10
1642352200000|2022-01-16 16:56:40|17904.1|17784.1|17902.82|17782.82|17904.1|17784.1|17902.8|17782.8|10
1642352210000|2022-01-16 16:56:50|17902.8|17782.8|17903.42|17783.42|17903.83|17783.83|17902.8|17782.8|9
1642352220000|2022-01-16 16:57:00|17903.54|17783.54|17901.6|17781.6|17903.54|17783.54|17901.6|17781.6|10
1642352230000|2022-01-16 16:57:10|17902.07|17782.07|17902.17|17782.17|17902.55|17782.55|17901.71|17781.71|10
1642352240000|2022-01-16 16:57:20|17902.19|17782.19|17904.46|17784.46|17904.46|17784.46|17902.19|17782.19|10
1642352250000|2022-01-16 16:57:30|17904.34|17784.34|17904.48|17784.48|17904.96|17784.96|17903.7|17783.7|9
1642352260000|2022-01-16 16:57:40|17904.3|17784.3|17904.04|17784.04|17904.54|17784.54|17903.14|17783.14|10
1642352270000|2022-01-16 16:57:50|17903.98|17783.98|17902.57|17782.57|17903.98|17783.98|17902.57|17782.57|10
1642352280000|2022-01-16 16:58:00|17902.59|17782.59|17901.49|17781.49|17902.59|17782.59|17901.32|17781.32|8
1642352290000|2022-01-16 16:58:10|17901.51|17781.51|17901.17|17781.17|17901.51|17781.51|17901.12|17781.12|10
1642352300000|2022-01-16 16:58:20|17901.38|17781.38|17902.53|17782.53|17902.53|17782.53|17900.98|17780.98|10
1642352310000|2022-01-16 16:58:30|17902.37|17782.37|17902.56|17782.56|17902.64|17782.64|17902.26|17782.26|10
1642352320000|2022-01-16 16:58:40|17902.23|17782.23|17900.79|17780.79|17902.54|17782.54|17900.79|17780.79|10
1642352330000|2022-01-16 16:58:50|17900.95|17780.95|17900.98|17780.98|17900.98|17780.98|17899.79|17779.79|10
1642352340000|2022-01-16 16:59:00|17901.02|17781.02|17901.04|17781.04|17901.41|17781.41|17900.87|17780.87|10
1642352350000|2022-01-16 16:59:10|17901.16|17781.16|17901.69|17781.69|17901.69|17781.69|17900.64|17780.64|9
1642352360000|2022-01-16 16:59:20|17901.64|17781.64|17903.08|17783.08|17903.08|17783.08|17901.64|17781.64|10
1642352370000|2022-01-16 16:59:30|17903.11|17783.11|17899.69|17779.69|17903.11|17783.11|17899.69|17779.69|10
1642352380000|2022-01-16 16:59:40|17899.29|17779.29|17899.44|17779.44|17899.74|17779.74|17898.62|17778.62|9
1642352390000|2022-01-16 16:59:50|17899.3|17779.3|17898.6|17778.6|17899.41|17779.41|17898.6|17778.6|10
1642352400000|2022-01-16 17:00:00|17898.32|17778.32|17899.73|17779.73|17899.73|17779.73|17898.22|17778.22|10
1642352410000|2022-01-16 17:00:10|17899.99|17779.99|17904.82|17784.82|17904.94|17784.94|17899.99|17779.99|10
1642352420000|2022-01-16 17:00:20|17905.35|17785.35|17907.68|17787.68|17907.68|17787.68|17905.35|17785.35|10
1642352430000|2022-01-16 17:00:30|17907.76|17787.76|17911.87|17791.87|17911.87|17791.87|17907.76|17787.76|10
1642352440000|2022-01-16 17:00:40|17912.58|17792.58|17913.14|17793.14|17913.14|17793.14|17912.41|17792.41|9
1642352450000|2022-01-16 17:00:50|17912.88|17792.88|17913.03|17793.03|17913.66|17793.66|17912.42|17792.42|10
1642352460000|2022-01-16 17:01:00|17913.14|17793.14|17913.34|17793.34|17914.06|17794.06|17913.14|17793.14|9
1642352470000|2022-01-16 17:01:10|17913.27|17793.27|17911.55|17791.55|17913.27|17793.27|17911.55|17791.55|9
1642352480000|2022-01-16 17:01:20|17911.69|17791.69|17911.87|17791.87|17912.45|17792.45|17911.57|17791.57|10
1642352490000|2022-01-16 17:01:30|17911.86|17791.86|17909.69|17789.69|17911.87|17791.87|17909.69|17789.69|10
1642352500000|2022-01-16 17:01:40|17909.76|17789.76|17907.94|17787.94|17909.76|17789.76|17907.94|17787.94|9
1642352510000|2022-01-16 17:01:50|17908.19|17788.19|17906.28|17786.28|17908.26|17788.26|17906.03|17786.03|9
1642352520000|2022-01-16 17:02:00|17906.24|17786.24|17906.25|17786.25|17906.36|17786.36|17905.89|17785.89|9
1642352530000|2022-01-16 17:02:10|17906.12|17786.12|17904.94|17784.94|17906.13|17786.13|17904.94|17784.94|10
1642352540000|2022-01-16 17:02:20|17904.59|17784.59|17902.44|17782.44|17904.59|17784.59|17902.44|17782.44|10
1642352550000|2022-01-16 17:02:30|17902.56|17782.56|17902.44|17782.44|17902.58|17782.58|17902.16|17782.16|10
1642352560000|2022-01-16 17:02:40|17901.17|17781.17|17898.85|17778.85|17901.37|17781.37|17898.85|17778.85|9
1642352570000|2022-01-16 17:02:50|17898.92|17778.92|17898.23|17778.23|17898.93|17778.93|17898.23|17778.23|9
1642352580000|2022-01-16 17:03:00|17897.72|17777.72|17895.97|17775.97|17897.72|17777.72|17895.92|17775.92|10
1642352590000|2022-01-16 17:03:10|17895.65|17775.65|17894.7|17774.7|17895.65|17775.65|17894.7|17774.7|9
1642352600000|2022-01-16 17:03:20|17894.44|17774.44|17890.92|17770.92|17894.44|17774.44|17890.92|17770.92|10
1642352610000|2022-01-16 17:03:30|17890.02|17770.02|17886.33|17766.33|17890.02|17770.02|17886.33|17766.33|9
1642352620000|2022-01-16 17:03:40|17885.9|17765.9|17881.92|17761.92|17885.9|17765.9|17881.92|17761.92|10
1642352630000|2022-01-16 17:03:50|17882.36|17762.36|17882.74|17762.74|17882.74|17762.74|17882.08|17762.08|9
1642352640000|2022-01-16 17:04:00|17882.27|17762.27|17882.18|17762.18|17882.29|17762.29|17881.75|17761.75|10
1642352650000|2022-01-16 17:04:10|17881.52|17761.52|17881.11|17761.11|17881.61|17761.61|17881.08|17761.08|9
1642352660000|2022-01-16 17:04:20|17881.1|17761.1|17877.26|17757.26|17881.1|17761.1|17877.26|17757.26|10
1642352670000|2022-01-16 17:04:30|17876.76|17756.76|17874.04|17754.04|17876.76|17756.76|17873.98|17753.98|9
1642352680000|2022-01-16 17:04:40|17873.47|17753.47|17872.15|17752.15|17873.71|17753.71|17872.15|17752.15|10
1642352690000|2022-01-16 17:04:50|17871.67|17751.67|17870.26|17750.26|17871.67|17751.67|17870.26|17750.26|10
1642352700000|2022-01-16 17:05:00|17870.37|17750.37|17865.29|17745.29|17870.37|17750.37|17865.29|17745.29|9
1642352710000|2022-01-16 17:05:10|17865.44|17745.44|17867.26|17747.26|17867.61|17747.61|17865.44|17745.44|10
1642352720000|2022-01-16 17:05:20|17867.38|17747.38|17869.25|17749.25|17869.25|17749.25|17867.24|17747.24|10
1642352730000|2022-01-16 17:05:30|17869.12|17749.12|17870.21|17750.21|17870.26|17750.26|17868.98|17748.98|10
1642352740000|2022-01-16 17:05:40|17869.63|17749.63|17870.31|17750.31|17870.47|17750.47|17869.43|17749.43|10
1642352750000|2022-01-16 17:05:50|17870.41|17750.41|17874.37|17754.37|17874.37|17754.37|17870.41|17750.41|10
1642352760000|2022-01-16 17:06:00|17874.65|17754.65|17876.73|17756.73|17877.35|17757.35|17874.65|17754.65|9
1642352770000|2022-01-16 17:06:10|17876.63|17756.63|17876.04|17756.04|17878.21|17758.21|17875.97|17755.97|10
1642352780000|2022-01-16 17:06:20|17876.89|17756.89|17878.14|17758.14|17878.14|17758.14|17876.85|17756.85|9
1642352790000|2022-01-16 17:06:30|17878.27|17758.27|17878.18|17758.18|17878.45|17758.45|17878.18|17758.18|10
1642352800000|2022-01-16 17:06:40|17878.67|17758.67|17877.34|17757.34|17878.67|17758.67|17877.03|17757.03|10
1642352810000|2022-01-16 17:06:50|17877.1|17757.1|17877.26|17757.26|17877.48|17757.48|17876.83|17756.83|10
1642352820000|2022-01-16 17:07:00|17877.01|17757.01|17877.23|17757.23|17877.42|17757.42|17876.7|17756.7|10
1642352830000|2022-01-16 17:07:10|17877.17|17757.17|17876.22|17756.22|17877.43|17757.43|17876.22|17756.22|8
1642352840000|2022-01-16 17:07:20|17876.24|17756.24|17876.31|17756.31|17876.41|17756.41|17876.05|17756.05|9
1642352850000|2022-01-16 17:07:30|17876.21|17756.21|17875.87|17755.87|17876.57|17756.57|17875.87|17755.87|9
1642352860000|2022-01-16 17:07:40|17876.08|17756.08|17874.88|17754.88|17876.24|17756.24|17874.88|17754.88|10
1642352870000|2022-01-16 17:07:50|17874.66|17754.66|17874.52|17754.52|17874.66|17754.66|17874.1|17754.1|9
1642352880000|2022-01-16 17:08:00|17874.38|17754.38|17875.54|17755.54|17875.77|17755.77|17874.38|17754.38|10
1642352890000|2022-01-16 17:08:10|17875.44|17755.44|17875.31|17755.31|17875.72|17755.72|17875.04|17755.04|10
1642352900000|2022-01-16 17:08:20|17875.66|17755.66|17876.02|17756.02|17876.11|17756.11|17875.5|17755.5|9
1642352910000|2022-01-16 17:08:30|17876.07|17756.07|17878.22|17758.22|17878.36|17758.36|17876.07|17756.07|10
1642352920000|2022-01-16 17:08:40|17878.23|17758.23|17877.02|17757.02|17878.23|17758.23|17877.02|17757.02|10
1642352930000|2022-01-16 17:08:50|17877.55|17757.55|17879.16|17759.16|17879.16|17759.16|17877.55|17757.55|10
1642352940000|2022-01-16 17:09:00|17879.13|17759.13|17882.53|17762.53|17882.86|17762.86|17879.13|17759.13|10
1642352950000|2022-01-16 17:09:10|17883.75|17763.75|17885.4|17765.4|17885.4|17765.4|17883.75|17763.75|10
1642352960000|2022-01-16 17:09:20|17885.49|17765.49|17883.97|17763.97|17885.49|17765.49|17883.94|17763.94|10
1642352970000|2022-01-16 17:09:30|17884.02|17764.02|17882.48|17762.48|17884.02|17764.02|17882.45|17762.45|10
1642352980000|2022-01-16 17:09:40|17883.23|17763.23|17881.56|17761.56|17883.23|17763.23|17881.54|17761.54|10
1642352990000|2022-01-16 17:09:50|17881.86|17761.86|17883.7|17763.7|17883.7|17763.7|17881.86|17761.86|9
1642353000000|2022-01-16 17:10:00|17883.59|17763.59|17884.16|17764.16|17884.19|17764.19|17883.41|17763.41|9
1642353010000|2022-01-16 17:10:10|17884.19|17764.19|17885.63|17765.63|17885.7|17765.7|17884.07|17764.07|9
1642353020000|2022-01-16 17:10:20|17886|17766|17886.93|17766.93|17886.93|17766.93|17885.75|17765.75|10
1642353030000|2022-01-16 17:10:30|17887.43|17767.43|17890.09|17770.09|17890.14|17770.14|17887.43|17767.43|10
1642353040000|2022-01-16 17:10:40|17889.6|17769.6|17889.73|17769.73|17890.58|17770.58|17889.6|17769.6|9
1642353050000|2022-01-16 17:10:50|17889.67|17769.67|17889.51|17769.51|17889.8|17769.8|17889.4|17769.4|9
1642353060000|2022-01-16 17:11:00|17889.38|17769.38|17890.03|17770.03|17890.16|17770.16|17889.24|17769.24|10
1642353070000|2022-01-16 17:11:10|17889.97|17769.97|17889.46|17769.46|17890.18|17770.18|17889.46|17769.46|10
1642353080000|2022-01-16 17:11:20|17889.55|17769.55|17891.36|17771.36|17891.36|17771.36|17889.29|17769.29|9
1642353090000|2022-01-16 17:11:30|17891.34|17771.34|17891.51|17771.51|17892.12|17772.12|17891.25|17771.25|10
1642353100000|2022-01-16 17:11:40|17891.48|17771.48|17891.33|17771.33|17892.47|17772.47|17891.33|17771.33|10
1642353110000|2022-01-16 17:11:50|17891.3|17771.3|17890.94|17770.94|17891.71|17771.71|17890.94|17770.94|8
1642353120000|2022-01-16 17:12:00|17890.98|17770.98|17890.73|17770.73|17891.42|17771.42|17890.73|17770.73|10
1642353130000|2022-01-16 17:12:10|17890.77|17770.77|17890.37|17770.37|17891.23|17771.23|17890.37|17770.37|10
1642353140000|2022-01-16 17:12:20|17890.45|17770.45|17890.9|17770.9|17890.9|17770.9|17890.45|17770.45|10
1642353150000|2022-01-16 17:12:30|17890.87|17770.87|17889.5|17769.5|17891.11|17771.11|17889.5|17769.5|10
1642353160000|2022-01-16 17:12:40|17889.15|17769.15|17886.01|17766.01|17889.15|17769.15|17886.01|17766.01|10
1642353170000|2022-01-16 17:12:50|17885.84|17765.84|17878.64|17758.64|17885.84|17765.84|17878.64|17758.64|10
1642353180000|2022-01-16 17:13:00|17877.79|17757.79|17876.86|17756.86|17877.79|17757.79|17875.8|17755.8|10
1642353190000|2022-01-16 17:13:10|17876.16|17756.16|17877.62|17757.62|17877.62|17757.62|17875.1|17755.1|9
1642353200000|2022-01-16 17:13:20|17878.6|17758.6|17879.79|17759.79|17879.98|17759.98|17878.6|17758.6|10
1642353210000|2022-01-16 17:13:30|17880.3|17760.3|17880.79|17760.79|17881.51|17761.51|17879.87|17759.87|10
1642353220000|2022-01-16 17:13:40|17880.18|17760.18|17880.39|17760.39|17880.45|17760.45|17879.29|17759.29|9
1642353230000|2022-01-16 17:13:50|17880.12|17760.12|17882.8|17762.8|17882.8|17762.8|17880.12|17760.12|10
1642353240000|2022-01-16 17:14:00|17883.58|17763.58|17885.57|17765.57|17885.57|17765.57|17883.58|17763.58|10
1642353250000|2022-01-16 17:14:10|17885.66|17765.66|17887.17|17767.17|17887.17|17767.17|17885.66|17765.66|8
1642353260000|2022-01-16 17:14:20|17886.83|17766.83|17886.95|17766.95|17887.23|17767.23|17886.82|17766.82|8
1642353270000|2022-01-16 17:14:30|17886.98|17766.98|17886.61|17766.61|17887.16|17767.16|17886.52|17766.52|9
1642353280000|2022-01-16 17:14:40|17886.42|17766.42|17886.6|17766.6|17887.45|17767.45|17886.38|17766.38|10
1642353290000|2022-01-16 17:14:50|17886.44|17766.44|17886.78|17766.78|17886.78|17766.78|17886.01|17766.01|9
1642353300000|2022-01-16 17:15:00|17886.68|17766.68|17885.91|17765.91|17887|17767|17885.91|17765.91|9
1642353310000|2022-01-16 17:15:10|17886|17766|17886.73|17766.73|17886.73|17766.73|17885.53|17765.53|10
1642353320000|2022-01-16 17:15:20|17887.52|17767.52|17890.63|17770.63|17890.63|17770.63|17887.52|17767.52|10
1642353330000|2022-01-16 17:15:30|17890.88|17770.88|17893.65|17773.65|17893.67|17773.67|17890.88|17770.88|10
1642353340000|2022-01-16 17:15:40|17893.61|17773.61|17893.78|17773.78|17893.93|17773.93|17893.22|17773.22|10
1642353350000|2022-01-16 17:15:50|17893.45|17773.45|17895.04|17775.04|17895.17|17775.17|17893.45|17773.45|9
1642353360000|2022-01-16 17:16:00|17894.98|17774.98|17897.09|17777.09|17897.09|17777.09|17894.98|17774.98|8
1642353370000|2022-01-16 17:16:10|17897.11|17777.11|17897.9|17777.9|17897.9|17777.9|17896.9|17776.9|10
1642353380000|2022-01-16 17:16:20|17897.81|17777.81|17899.09|17779.09|17899.18|17779.18|17897.81|17777.81|10
1642353390000|2022-01-16 17:16:30|17899.08|17779.08|17898.68|17778.68|17899.08|17779.08|17897.91|17777.91|10
1642353400000|2022-01-16 17:16:40|17899.54|17779.54|17898.81|17778.81|17899.69|17779.69|17898.81|17778.81|9
1642353410000|2022-01-16 17:16:50|17898.44|17778.44|17896.81|17776.81|17898.54|17778.54|17896.81|17776.81|9
1642353420000|2022-01-16 17:17:00|17896.7|17776.7|17895.84|17775.84|17896.88|17776.88|17895.54|17775.54|10
1642353430000|2022-01-16 17:17:10|17895.85|17775.85|17896.36|17776.36|17896.36|17776.36|17895.78|17775.78|9
1642353440000|2022-01-16 17:17:20|17896.26|17776.26|17894.93|17774.93|17896.26|17776.26|17894.92|17774.92|9
1642353450000|2022-01-16 17:17:30|17894.96|17774.96|17894.81|17774.81|17895.22|17775.22|17894.14|17774.14|10
1642353460000|2022-01-16 17:17:40|17894.64|17774.64|17893.14|17773.14|17894.64|17774.64|17893.14|17773.14|8
1642353470000|2022-01-16 17:17:50|17893.2|17773.2|17892.02|17772.02|17893.2|17773.2|17891.52|17771.52|10
1642353480000|2022-01-16 17:18:00|17891.61|17771.61|17891.69|17771.69|17891.86|17771.86|17891.13|17771.13|10
1642353490000|2022-01-16 17:18:10|17892.04|17772.04|17888.47|17768.47|17892.19|17772.19|17888.47|17768.47|10
1642353500000|2022-01-16 17:18:20|17888.4|17768.4|17886.34|17766.34|17888.4|17768.4|17886.34|17766.34|10
1642353510000|2022-01-16 17:18:30|17886.15|17766.15|17885.5|17765.5|17887.07|17767.07|17885.08|17765.08|9
1642353520000|2022-01-16 17:18:40|17885.84|17765.84|17886.48|17766.48|17886.48|17766.48|17885.53|17765.53|9
1642353530000|2022-01-16 17:18:50|17886.44|17766.44|17885.03|17765.03|17886.47|17766.47|17885.01|17765.01|10
1642353540000|2022-01-16 17:19:00|17885.13|17765.13|17884.24|17764.24|17885.13|17765.13|17883.77|17763.77|10
1642353550000|2022-01-16 17:19:10|17883.81|17763.81|17885.38|17765.38|17885.48|17765.48|17883.52|17763.52|10
1642353560000|2022-01-16 17:19:20|17885.6|17765.6|17884.48|17764.48|17885.6|17765.6|17884.48|17764.48|7
1642353570000|2022-01-16 17:19:30|17884.28|17764.28|17883.65|17763.65|17884.28|17764.28|17883.44|17763.44|10
1642353580000|2022-01-16 17:19:40|17883.53|17763.53|17882.97|17762.97|17883.53|17763.53|17882.92|17762.92|10
1642353590000|2022-01-16 17:19:50|17882.94|17762.94|17882.7|17762.7|17882.94|17762.94|17881.97|17761.97|10
1642353600000|2022-01-16 17:20:00|17882.79|17762.79|17878.88|17758.88|17882.79|17762.79|17878.88|17758.88|10
1642353610000|2022-01-16 17:20:10|17878.79|17758.79|17878.8|17758.8|17879.98|17759.98|17878.7|17758.7|10
1642353620000|2022-01-16 17:20:20|17878.79|17758.79|17877.18|17757.18|17878.79|17758.79|17876.95|17756.95|10
1642353630000|2022-01-16 17:20:30|17876.89|17756.89|17875.56|17755.56|17877.31|17757.31|17875.56|17755.56|10
1642353640000|2022-01-16 17:20:40|17875.85|17755.85|17876.49|17756.49|17876.49|17756.49|17875.84|17755.84|10
1642353650000|2022-01-16 17:20:50|17876.62|17756.62|17877.77|17757.77|17877.77|17757.77|17876.62|17756.62|9
1642353660000|2022-01-16 17:21:00|17877.76|17757.76|17876.9|17756.9|17877.77|17757.77|17876.9|17756.9|10
1642353670000|2022-01-16 17:21:10|17877.05|17757.05|17877.31|17757.31|17877.31|17757.31|17875.95|17755.95|10
1642353680000|2022-01-16 17:21:20|17877.63|17757.63|17877.73|17757.73|17878.18|17758.18|17877.24|17757.24|9
1642353690000|2022-01-16 17:21:30|17877.44|17757.44|17876.92|17756.92|17877.88|17757.88|17876.92|17756.92|10
1642353700000|2022-01-16 17:21:40|17876.99|17756.99|17877.01|17757.01|17877.77|17757.77|17876.73|17756.73|10
1642353710000|2022-01-16 17:21:50|17876.93|17756.93|17877.09|17757.09|17877.09|17757.09|17876.86|17756.86|9
1642353720000|2022-01-16 17:22:00|17877.45|17757.45|17877.78|17757.78|17877.78|17757.78|17877.45|17757.45|10
1642353730000|2022-01-16 17:22:10|17877.77|17757.77|17876.46|17756.46|17878.32|17758.32|17876.46|17756.46|10
1642353740000|2022-01-16 17:22:20|17876.13|17756.13|17875.42|17755.42|17876.13|17756.13|17874.81|17754.81|9
1642353750000|2022-01-16 17:22:30|17875.25|17755.25|17875.84|17755.84|17875.84|17755.84|17875.15|17755.15|10
1642353760000|2022-01-16 17:22:40|17876.24|17756.24|17879.21|17759.21|17879.21|17759.21|17876.24|17756.24|8
1642353770000|2022-01-16 17:22:50|17879.45|17759.45|17881.43|17761.43|17881.75|17761.75|17879.45|17759.45|10
1642353780000|2022-01-16 17:23:00|17881.34|17761.34|17881.07|17761.07|17882.31|17762.31|17881.07|17761.07|8
1642353790000|2022-01-16 17:23:10|17881.15|17761.15|17879.58|17759.58|17881.15|17761.15|17879.31|17759.31|10
1642353800000|2022-01-16 17:23:20|17879.55|17759.55|17880.49|17760.49|17880.6|17760.6|17879.55|17759.55|10
1642353810000|2022-01-16 17:23:30|17880.44|17760.44|17877.15|17757.15|17880.44|17760.44|17877.15|17757.15|9
1642353820000|2022-01-16 17:23:40|17876.86|17756.86|17874.02|17754.02|17876.86|17756.86|17873.68|17753.68|10
1642353830000|2022-01-16 17:23:50|17874.1|17754.1|17874.44|17754.44|17874.77|17754.77|17873.98|17753.98|10
1642353840000|2022-01-16 17:24:00|17874.36|17754.36|17873.42|17753.42|17874.61|17754.61|17873.42|17753.42|9
1642353850000|2022-01-16 17:24:10|17873.46|17753.46|17872.76|17752.76|17873.62|17753.62|17872.76|17752.76|10
1642353860000|2022-01-16 17:24:20|17872.98|17752.98|17872.82|17752.82|17873.41|17753.41|17872.8|17752.8|8
1642353870000|2022-01-16 17:24:30|17872.83|17752.83|17871.66|17751.66|17872.94|17752.94|17871.66|17751.66|9
1642353880000|2022-01-16 17:24:40|17871.46|17751.46|17872|17752|17872|17752|17871.07|17751.07|9
1642353890000|2022-01-16 17:24:50|17872.02|17752.02|17872.79|17752.79|17872.79|17752.79|17872.02|17752.02|9
1642353900000|2022-01-16 17:25:00|17872.45|17752.45|17872.75|17752.75|17872.75|17752.75|17872.18|17752.18|10
1642353910000|2022-01-16 17:25:10|17872.64|17752.64|17873.74|17753.74|17873.77|17753.77|17872.64|17752.64|9
1642353920000|2022-01-16 17:25:20|17873.82|17753.82|17873.67|17753.67|17873.85|17753.85|17873.64|17753.64|8
1642353930000|2022-01-16 17:25:30|17873.73|17753.73|17874.77|17754.77|17874.77|17754.77|17873.73|17753.73|9
1642353940000|2022-01-16 17:25:40|17874.89|17754.89|17872.92|17752.92|17874.89|17754.89|17872.92|17752.92|10
1642353950000|2022-01-16 17:25:50|17872.75|17752.75|17871.92|17751.92|17872.75|17752.75|17871.92|17751.92|9
1642353960000|2022-01-16 17:26:00|17871.8|17751.8|17872.39|17752.39|17872.42|17752.42|17871.42|17751.42|9
1642353970000|2022-01-16 17:26:10|17872.43|17752.43|17872.18|17752.18|17872.89|17752.89|17872.18|17752.18|10
1642353980000|2022-01-16 17:26:20|17872.37|17752.37|17872.82|17752.82|17872.86|17752.86|17872.31|17752.31|10
1642353990000|2022-01-16 17:26:30|17872.77|17752.77|17873.82|17753.82|17873.82|17753.82|17872.77|17752.77|10
1642354000000|2022-01-16 17:26:40|17873.93|17753.93|17874.25|17754.25|17874.45|17754.45|17873.93|17753.93|8
1642354010000|2022-01-16 17:26:50|17874.12|17754.12|17874.1|17754.1|17874.23|17754.23|17873.81|17753.81|10
1642354020000|2022-01-16 17:27:00|17873.95|17753.95|17873.81|17753.81|17874.5|17754.5|17873.81|17753.81|10
1642354030000|2022-01-16 17:27:10|17873.78|17753.78|17874.38|17754.38|17874.38|17754.38|17873.78|17753.78|9
1642354040000|2022-01-16 17:27:20|17874.48|17754.48|17874.31|17754.31|17875|17755|17873.93|17753.93|8
1642354050000|2022-01-16 17:27:30|17874.26|17754.26|17874.42|17754.42|17874.44|17754.44|17874.01|17754.01|10
1642354060000|2022-01-16 17:27:40|17874.74|17754.74|17874.59|17754.59|17874.96|17754.96|17874.22|17754.22|9
1642354070000|2022-01-16 17:27:50|17874.61|17754.61|17875.87|17755.87|17875.87|17755.87|17874.61|17754.61|9
1642354080000|2022-01-16 17:28:00|17875.56|17755.56|17876.05|17756.05|17876.05|17756.05|17875.06|17755.06|10
1642354090000|2022-01-16 17:28:10|17876.2|17756.2|17875.9|17755.9|17876.2|17756.2|17875.62|17755.62|10
1642354100000|2022-01-16 17:28:20|17875.93|17755.93|17874.33|17754.33|17875.93|17755.93|17874.33|17754.33|9
1642354110000|2022-01-16 17:28:30|17874.29|17754.29|17873.84|17753.84|17874.6|17754.6|17873.64|17753.64|9
1642354120000|2022-01-16 17:28:40|17873.49|17753.49|17872.72|17752.72|17873.54|17753.54|17872.69|17752.69|8
1642354130000|2022-01-16 17:28:50|17872.32|17752.32|17871.94|17751.94|17872.46|17752.46|17871.66|17751.66|10
1642354140000|2022-01-16 17:29:00|17871.95|17751.95|17873.14|17753.14|17873.14|17753.14|17871.71|17751.71|9
1642354150000|2022-01-16 17:29:10|17873.33|17753.33|17872.47|17752.47|17873.33|17753.33|17872.47|17752.47|9
1642354160000|2022-01-16 17:29:20|17872.57|17752.57|17872.13|17752.13|17872.63|17752.63|17871.99|17751.99|9
1642354170000|2022-01-16 17:29:30|17871.32|17751.32|17867.24|17747.24|17871.32|17751.32|17867.24|17747.24|10
1642354180000|2022-01-16 17:29:40|17866.22|17746.22|17857.19|17737.19|17866.22|17746.22|17856.98|17736.98|10
1642354190000|2022-01-16 17:29:50|17857.08|17737.08|17853.68|17733.68|17857.08|17737.08|17852.7|17732.7|10
1642354200000|2022-01-16 17:30:00|17853.37|17733.37|17861.44|17741.44|17861.44|17741.44|17853.36|17733.36|10
1642354210000|2022-01-16 17:30:10|17861.68|17741.68|17865.94|17745.94|17865.94|17745.94|17861.68|17741.68|10
1642354220000|2022-01-16 17:30:20|17865.99|17745.99|17865.99|17745.99|17866.84|17746.84|17865.89|17745.89|10
1642354230000|2022-01-16 17:30:30|17865.93|17745.93|17866.22|17746.22|17866.48|17746.48|17865.65|17745.65|10
1642354240000|2022-01-16 17:30:40|17866.49|17746.49|17866.33|17746.33|17866.66|17746.66|17866.05|17746.05|10
1642354250000|2022-01-16 17:30:50|17866.24|17746.24|17866.09|17746.09|17866.47|17746.47|17865.93|17745.93|10
1642354260000|2022-01-16 17:31:00|17866.21|17746.21|17867.51|17747.51|17867.51|17747.51|17866.21|17746.21|8
1642354270000|2022-01-16 17:31:10|17867.74|17747.74|17867.48|17747.48|17868.03|17748.03|17867.28|17747.28|10
1642354280000|2022-01-16 17:31:20|17867.62|17747.62|17866.26|17746.26|17867.62|17747.62|17866.26|17746.26|10
1642354290000|2022-01-16 17:31:30|17866.51|17746.51|17866.56|17746.56|17867.34|17747.34|17865.99|17745.99|10
1642354300000|2022-01-16 17:31:40|17866.61|17746.61|17862.46|17742.46|17866.61|17746.61|17862.46|17742.46|10
1642354310000|2022-01-16 17:31:50|17862.31|17742.31|17861.63|17741.63|17862.51|17742.51|17861.46|17741.46|10
1642354320000|2022-01-16 17:32:00|17861.42|17741.42|17862.3|17742.3|17862.3|17742.3|17861.42|17741.42|8
1642354330000|2022-01-16 17:32:10|17862.41|17742.41|17862.25|17742.25|17862.67|17742.67|17861.86|17741.86|10
1642354340000|2022-01-16 17:32:20|17862.55|17742.55|17863.15|17743.15|17863.27|17743.27|17862.29|17742.29|10
1642354350000|2022-01-16 17:32:30|17863.16|17743.16|17863.78|17743.78|17863.78|17743.78|17863.15|17743.15|9
1642354360000|2022-01-16 17:32:40|17863.7|17743.7|17863.62|17743.62|17863.71|17743.71|17863.26|17743.26|10
1642354370000|2022-01-16 17:32:50|17864.01|17744.01|17863.4|17743.4|17864.01|17744.01|17863.36|17743.36|10
1642354380000|2022-01-16 17:33:00|17863.41|17743.41|17862.56|17742.56|17863.41|17743.41|17862.56|17742.56|10
1642354390000|2022-01-16 17:33:10|17862.66|17742.66|17863.98|17743.98|17863.98|17743.98|17862.26|17742.26|10
1642354400000|2022-01-16 17:33:20|17864.09|17744.09|17863.05|17743.05|17864.57|17744.57|17863.05|17743.05|10
1642354410000|2022-01-16 17:33:30|17862.95|17742.95|17860.6|17740.6|17862.95|17742.95|17860.6|17740.6|10
1642354420000|2022-01-16 17:33:40|17860.77|17740.77|17857.85|17737.85|17860.77|17740.77|17857.85|17737.85|9
1642354430000|2022-01-16 17:33:50|17857.68|17737.68|17857.1|17737.1|17857.92|17737.92|17856.35|17736.35|10
1642354440000|2022-01-16 17:34:00|17857.17|17737.17|17857.13|17737.13|17857.49|17737.49|17857.13|17737.13|9
1642354450000|2022-01-16 17:34:10|17857.11|17737.11|17857.69|17737.69|17858.52|17738.52|17857.11|17737.11|9
1642354460000|2022-01-16 17:34:20|17857.55|17737.55|17857.87|17737.87|17857.87|17737.87|17857.55|17737.55|9
1642354470000|2022-01-16 17:34:30|17857.95|17737.95|17857.68|17737.68|17858.16|17738.16|17857.58|17737.58|9
1642354480000|2022-01-16 17:34:40|17857.77|17737.77|17857.22|17737.22|17857.77|17737.77|17857.16|17737.16|9
1642354490000|2022-01-16 17:34:50|17857.28|17737.28|17856.52|17736.52|17857.33|17737.33|17856.52|17736.52|7
1642354500000|2022-01-16 17:35:00|17856.62|17736.62|17856.68|17736.68|17857.75|17737.75|17856.62|17736.62|8
1642354510000|2022-01-16 17:35:10|17856.61|17736.61|17857.38|17737.38|17857.38|17737.38|17856.05|17736.05|10
1642354520000|2022-01-16 17:35:20|17857.8|17737.8|17860.23|17740.23|17860.23|17740.23|17857.8|17737.8|10
1642354530000|2022-01-16 17:35:30|17860.29|17740.29|17860.84|17740.84|17860.84|17740.84|17860.29|17740.29|10
1642354540000|2022-01-16 17:35:40|17860.87|17740.87|17863.08|17743.08|17863.08|17743.08|17860.78|17740.78|9
1642354550000|2022-01-16 17:35:50|17863.53|17743.53|17864.51|17744.51|17864.51|17744.51|17863.23|17743.23|10
1642354560000|2022-01-16 17:36:00|17864.41|17744.41|17865.55|17745.55|17865.55|17745.55|17864.41|17744.41|10
1642354570000|2022-01-16 17:36:10|17866.07|17746.07|17866.02|17746.02|17866.18|17746.18|17865.52|17745.52|10
1642354580000|2022-01-16 17:36:20|17865.83|17745.83|17862.89|17742.89|17865.83|17745.83|17862.89|17742.89|10
1642354590000|2022-01-16 17:36:30|17862.7|17742.7|17861.84|17741.84|17862.7|17742.7|17861.72|17741.72|9
1642354600000|2022-01-16 17:36:40|17861.91|17741.91|17862.49|17742.49|17862.49|17742.49|17861.2|17741.2|10
1642354610000|2022-01-16 17:36:50|17862.51|17742.51|17860.48|17740.48|17862.51|17742.51|17860.48|17740.48|10
1642354620000|2022-01-16 17:37:00|17860.38|17740.38|17861.71|17741.71|17862.08|17742.08|17860.38|17740.38|10
1642354630000|2022-01-16 17:37:10|17861.58|17741.58|17862.45|17742.45|17862.45|17742.45|17861.44|17741.44|10
1642354640000|2022-01-16 17:37:20|17862.33|17742.33|17865.52|17745.52|17865.52|17745.52|17862.05|17742.05|10
1642354650000|2022-01-16 17:37:30|17866|17746|17867.44|17747.44|17867.44|17747.44|17866|17746|10
1642354660000|2022-01-16 17:37:40|17867.82|17747.82|17868.07|17748.07|17868.53|17748.53|17867.82|17747.82|10
1642354670000|2022-01-16 17:37:50|17867.84|17747.84|17868.71|17748.71|17868.85|17748.85|17867.84|17747.84|9
1642354680000|2022-01-16 17:38:00|17869|17749|17869.39|17749.39|17869.66|17749.66|17868.78|17748.78|10
1642354690000|2022-01-16 17:38:10|17869.45|17749.45|17869.54|17749.54|17870.39|17750.39|17869.45|17749.45|9
1642354700000|2022-01-16 17:38:20|17869.47|17749.47|17866.88|17746.88|17869.47|17749.47|17866.88|17746.88|10
1642354710000|2022-01-16 17:38:30|17866.9|17746.9|17866.35|17746.35|17866.91|17746.91|17866.35|17746.35|10
1642354720000|2022-01-16 17:38:40|17866.3|17746.3|17866.44|17746.44|17866.47|17746.47|17866.08|17746.08|10
1642354730000|2022-01-16 17:38:50|17866.54|17746.54|17867.23|17747.23|17867.5|17747.5|17866.54|17746.54|10
1642354740000|2022-01-16 17:39:00|17867.2|17747.2|17867.88|17747.88|17867.88|17747.88|17867.14|17747.14|10
1642354750000|2022-01-16 17:39:10|17867.86|17747.86|17867.95|17747.95|17868.14|17748.14|17867.84|17747.84|10
1642354760000|2022-01-16 17:39:20|17868.37|17748.37|17868.41|17748.41|17868.97|17748.97|17868.37|17748.37|10
1642354770000|2022-01-16 17:39:30|17868.53|17748.53|17869.55|17749.55|17869.66|17749.66|17868.53|17748.53|10
1642354780000|2022-01-16 17:39:40|17869.76|17749.76|17871.93|17751.93|17871.93|17751.93|17869.76|17749.76|10
1642354790000|2022-01-16 17:39:50|17872.05|17752.05|17870.85|17750.85|17872.05|17752.05|17870.85|17750.85|10
1642354800000|2022-01-16 17:40:00|17870.65|17750.65|17868.47|17748.47|17870.65|17750.65|17868.35|17748.35|10
1642354810000|2022-01-16 17:40:10|17868.26|17748.26|17867.97|17747.97|17868.26|17748.26|17867.5|17747.5|10
1642354820000|2022-01-16 17:40:20|17867.37|17747.37|17864.47|17744.47|17867.37|17747.37|17864.47|17744.47|10
1642354830000|2022-01-16 17:40:30|17864.15|17744.15|17864.02|17744.02|17864.15|17744.15|17863.91|17743.91|10
1642354840000|2022-01-16 17:40:40|17864|17744|17860.71|17740.71|17864|17744|17860.71|17740.71|10
1642354850000|2022-01-16 17:40:50|17860.51|17740.51|17860.93|17740.93|17861.41|17741.41|17860.51|17740.51|10
1642354860000|2022-01-16 17:41:00|17861.19|17741.19|17862.34|17742.34|17862.36|17742.36|17861.17|17741.17|9
1642354870000|2022-01-16 17:41:10|17862.54|17742.54|17860.46|17740.46|17862.54|17742.54|17860.46|17740.46|10
1642354880000|2022-01-16 17:41:20|17860.72|17740.72|17859.13|17739.13|17860.72|17740.72|17859.13|17739.13|10
1642354890000|2022-01-16 17:41:30|17859|17739|17856.87|17736.87|17859.06|17739.06|17856.87|17736.87|10
1642354900000|2022-01-16 17:41:40|17856.99|17736.99|17855.51|17735.51|17856.99|17736.99|17855.51|17735.51|10
1642354910000|2022-01-16 17:41:50|17855.5|17735.5|17852.2|17732.2|17855.5|17735.5|17852.2|17732.2|9
1642354920000|2022-01-16 17:42:00|17851.63|17731.63|17851.02|17731.02|17851.63|17731.63|17850.35|17730.35|10
1642354930000|2022-01-16 17:42:10|17850.99|17730.99|17853.33|17733.33|17853.33|17733.33|17850.99|17730.99|10
1642354940000|2022-01-16 17:42:20|17853.49|17733.49|17854.11|17734.11|17854.35|17734.35|17853.29|17733.29|10
1642354950000|2022-01-16 17:42:30|17853.88|17733.88|17853.47|17733.47|17854.27|17734.27|17852.99|17732.99|10
1642354960000|2022-01-16 17:42:40|17853.23|17733.23|17850.27|17730.27|17853.23|17733.23|17850.27|17730.27|10
1642354970000|2022-01-16 17:42:50|17850.19|17730.19|17850.77|17730.77|17850.93|17730.93|17850.03|17730.03|10
1642354980000|2022-01-16 17:43:00|17850.68|17730.68|17851.99|17731.99|17851.99|17731.99|17850.48|17730.48|10
1642354990000|2022-01-16 17:43:10|17851.91|17731.91|17850.12|17730.12|17853|17733|17850.12|17730.12|10
1642355000000|2022-01-16 17:43:20|17849.84|17729.84|17847.79|17727.79|17849.84|17729.84|17847|17727|10
1642355010000|2022-01-16 17:43:30|17848.04|17728.04|17847.87|17727.87|17848.04|17728.04|17847.36|17727.36|10
1642355020000|2022-01-16 17:43:40|17847.91|17727.91|17848.01|17728.01|17848.01|17728.01|17847.28|17727.28|10
1642355030000|2022-01-16 17:43:50|17848.1|17728.1|17846.88|17726.88|17848.1|17728.1|17846.88|17726.88|10
1642355040000|2022-01-16 17:44:00|17846.96|17726.96|17847.13|17727.13|17847.42|17727.42|17846.85|17726.85|10
1642355050000|2022-01-16 17:44:10|17847.29|17727.29|17849.26|17729.26|17849.26|17729.26|17847.24|17727.24|10
1642355060000|2022-01-16 17:44:20|17849.35|17729.35|17848.42|17728.42|17851.02|17731.02|17848.42|17728.42|10
1642355070000|2022-01-16 17:44:30|17846.65|17726.65|17839.28|17719.28|17846.65|17726.65|17839.28|17719.28|10
1642355080000|2022-01-16 17:44:40|17839.58|17719.58|17839.25|17719.25|17839.69|17719.69|17838.73|17718.73|10
1642355090000|2022-01-16 17:44:50|17839.94|17719.94|17843.4|17723.4|17843.4|17723.4|17839.94|17719.94|10
1642355100000|2022-01-16 17:45:00|17843.84|17723.84|17841.64|17721.64|17844.5|17724.5|17841.47|17721.47|10
1642355110000|2022-01-16 17:45:10|17841.08|17721.08|17841.15|17721.15|17841.81|17721.81|17841.03|17721.03|10
1642355120000|2022-01-16 17:45:20|17841.31|17721.31|17842.41|17722.41|17842.45|17722.45|17841.03|17721.03|10
1642355130000|2022-01-16 17:45:30|17842.44|17722.44|17844.2|17724.2|17844.2|17724.2|17842.36|17722.36|10
1642355140000|2022-01-16 17:45:40|17844.72|17724.72|17846.02|17726.02|17846.02|17726.02|17844.17|17724.17|10
1642355150000|2022-01-16 17:45:50|17846.53|17726.53|17848.09|17728.09|17848.09|17728.09|17846.53|17726.53|10
1642355160000|2022-01-16 17:46:00|17847.89|17727.89|17849.25|17729.25|17849.35|17729.35|17847.87|17727.87|9
1642355170000|2022-01-16 17:46:10|17849.21|17729.21|17849.33|17729.33|17849.33|17729.33|17848.77|17728.77|9
1642355180000|2022-01-16 17:46:20|17849.29|17729.29|17849.51|17729.51|17849.68|17729.68|17849.2|17729.2|9
1642355190000|2022-01-16 17:46:30|17849.47|17729.47|17847.92|17727.92|17849.56|17729.56|17847.92|17727.92|9
1642355200000|2022-01-16 17:46:40|17847.73|17727.73|17846.11|17726.11|17847.77|17727.77|17846.11|17726.11|9
1642355210000|2022-01-16 17:46:50|17846.46|17726.46|17845.99|17725.99|17846.78|17726.78|17845.99|17725.99|9
1642355220000|2022-01-16 17:47:00|17846.09|17726.09|17845.87|17725.87|17846.1|17726.1|17845.87|17725.87|8
1642355230000|2022-01-16 17:47:10|17846.41|17726.41|17845.89|17725.89|17846.63|17726.63|17845.89|17725.89|10
1642355240000|2022-01-16 17:47:20|17846.09|17726.09|17845.81|17725.81|17846.09|17726.09|17845.7|17725.7|9
1642355250000|2022-01-16 17:47:30|17845.76|17725.76|17844.96|17724.96|17845.83|17725.83|17844.75|17724.75|10
1642355260000|2022-01-16 17:47:40|17844.6|17724.6|17842.81|17722.81|17844.6|17724.6|17842.74|17722.74|9
1642355270000|2022-01-16 17:47:50|17842.57|17722.57|17841.86|17721.86|17842.57|17722.57|17841.51|17721.51|10
1642355280000|2022-01-16 17:48:00|17841.9|17721.9|17841.65|17721.65|17841.9|17721.9|17841.36|17721.36|9
1642355290000|2022-01-16 17:48:10|17839.81|17719.81|17836.73|17716.73|17839.81|17719.81|17836.69|17716.69|10
1642355300000|2022-01-16 17:48:20|17836.08|17716.08|17835.16|17715.16|17836.21|17716.21|17835.15|17715.15|9
1642355310000|2022-01-16 17:48:30|17835.13|17715.13|17831.23|17711.23|17835.13|17715.13|17831.23|17711.23|9
1642355320000|2022-01-16 17:48:40|17830.79|17710.79|17824.31|17704.31|17830.79|17710.79|17824.31|17704.31|10
1642355330000|2022-01-16 17:48:50|17824.38|17704.38|17826.7|17706.7|17826.86|17706.86|17824.23|17704.23|10
1642355340000|2022-01-16 17:49:00|17827.41|17707.41|17827.62|17707.62|17829.34|17709.34|17827.36|17707.36|10
1642355350000|2022-01-16 17:49:10|17824.63|17704.63|17821.27|17701.27|17824.63|17704.63|17821.27|17701.27|10
1642355360000|2022-01-16 17:49:20|17819.85|17699.85|17819.15|17699.15|17820.77|17700.77|17819.15|17699.15|9
1642355370000|2022-01-16 17:49:30|17818.13|17698.13|17813.01|17693.01|17818.13|17698.13|17813.01|17693.01|10
1642355380000|2022-01-16 17:49:40|17813.04|17693.04|17809.25|17689.25|17813.04|17693.04|17809.25|17689.25|10
1642355390000|2022-01-16 17:49:50|17809.39|17689.39|17806.19|17686.19|17809.39|17689.39|17806.19|17686.19|10
1642355400000|2022-01-16 17:50:00|17805.98|17685.98|17807.25|17687.25|17807.69|17687.69|17805.98|17685.98|10
1642355410000|2022-01-16 17:50:10|17807.88|17687.88|17807.09|17687.09|17808.44|17688.44|17807.09|17687.09|10
1642355420000|2022-01-16 17:50:20|17806.86|17686.86|17806.1|17686.1|17807.32|17687.32|17805.04|17685.04|10
1642355430000|2022-01-16 17:50:30|17806.15|17686.15|17808.76|17688.76|17808.79|17688.79|17806.15|17686.15|10
1642355440000|2022-01-16 17:50:40|17808.92|17688.92|17808.4|17688.4|17809.09|17689.09|17808.31|17688.31|10
1642355450000|2022-01-16 17:50:50|17808.08|17688.08|17805.35|17685.35|17808.15|17688.15|17805.35|17685.35|9
1642355460000|2022-01-16 17:51:00|17805.67|17685.67|17807.12|17687.12|17807.12|17687.12|17804.92|17684.92|9
1642355470000|2022-01-16 17:51:10|17807.25|17687.25|17808.17|17688.17|17808.82|17688.82|17807.25|17687.25|10
1642355480000|2022-01-16 17:51:20|17808.09|17688.09|17808.2|17688.2|17808.46|17688.46|17807.81|17687.81|10
1642355490000|2022-01-16 17:51:30|17808.51|17688.51|17808.18|17688.18|17808.67|17688.67|17807.61|17687.61|8
1642355500000|2022-01-16 17:51:40|17808.59|17688.59|17809.6|17689.6|17809.79|17689.79|17808.59|17688.59|10
1642355510000|2022-01-16 17:51:50|17809.59|17689.59|17809.56|17689.56|17809.83|17689.83|17809.56|17689.56|9
1642355520000|2022-01-16 17:52:00|17809.84|17689.84|17809.64|17689.64|17809.84|17689.84|17809.35|17689.35|9
1642355530000|2022-01-16 17:52:10|17809.76|17689.76|17808.9|17688.9|17809.76|17689.76|17808.9|17688.9|9
1642355540000|2022-01-16 17:52:20|17808.47|17688.47|17805.87|17685.87|17808.47|17688.47|17805.87|17685.87|10
1642355550000|2022-01-16 17:52:30|17805.15|17685.15|17803.01|17683.01|17805.23|17685.23|17803.01|17683.01|10
1642355560000|2022-01-16 17:52:40|17802.55|17682.55|17801.22|17681.22|17802.88|17682.88|17801.22|17681.22|10
1642355570000|2022-01-16 17:52:50|17800.96|17680.96|17800.98|17680.98|17801.35|17681.35|17800.75|17680.75|10
1642355580000|2022-01-16 17:53:00|17800.85|17680.85|17798.96|17678.96|17800.85|17680.85|17798.74|17678.74|10
1642355590000|2022-01-16 17:53:10|17798.47|17678.47|17799.95|17679.95|17799.95|17679.95|17798.32|17678.32|10
1642355600000|2022-01-16 17:53:20|17800.64|17680.64|17800.42|17680.42|17802.16|17682.16|17800.42|17680.42|10
1642355610000|2022-01-16 17:53:30|17800.69|17680.69|17799.83|17679.83|17800.69|17680.69|17799.83|17679.83|10
1642355620000|2022-01-16 17:53:40|17799.47|17679.47|17799.64|17679.64|17800.1|17680.1|17799.47|17679.47|10
1642355630000|2022-01-16 17:53:50|17799.78|17679.78|17799.99|17679.99|17800.09|17680.09|17799.47|17679.47|10
1642355640000|2022-01-16 17:54:00|17800.29|17680.29|17799.52|17679.52|17800.29|17680.29|17799.52|17679.52|10
1642355650000|2022-01-16 17:54:10|17799.99|17679.99|17798.64|17678.64|17799.99|17679.99|17798.64|17678.64|9
1642355660000|2022-01-16 17:54:20|17798.78|17678.78|17799.42|17679.42|17799.54|17679.54|17798.78|17678.78|9
1642355670000|2022-01-16 17:54:30|17799.46|17679.46|17799.84|17679.84|17799.84|17679.84|17799.03|17679.03|10
1642355680000|2022-01-16 17:54:40|17800|17680|17800.53|17680.53|17800.62|17680.62|17799.24|17679.24|10
1642355690000|2022-01-16 17:54:50|17800.14|17680.14|17800.03|17680.03|17800.56|17680.56|17800.03|17680.03|10
1642355700000|2022-01-16 17:55:00|17799.92|17679.92|17799.47|17679.47|17800.23|17680.23|17799.04|17679.04|8
1642355710000|2022-01-16 17:55:10|17799.31|17679.31|17801.86|17681.86|17801.86|17681.86|17799.06|17679.06|10
1642355720000|2022-01-16 17:55:20|17801.43|17681.43|17800.31|17680.31|17801.43|17681.43|17800.14|17680.14|9
1642355730000|2022-01-16 17:55:30|17800.41|17680.41|17800.78|17680.78|17800.84|17680.84|17800.09|17680.09|10
1642355740000|2022-01-16 17:55:40|17800.74|17680.74|17799.03|17679.03|17800.74|17680.74|17799.03|17679.03|10
1642355750000|2022-01-16 17:55:50|17798.99|17678.99|17797.04|17677.04|17798.99|17678.99|17796.84|17676.84|10
1642355760000|2022-01-16 17:56:00|17796.93|17676.93|17794.4|17674.4|17796.93|17676.93|17794.4|17674.4|9
1642355770000|2022-01-16 17:56:10|17793.7|17673.7|17791.12|17671.12|17793.74|17673.74|17791.07|17671.07|9
1642355780000|2022-01-16 17:56:20|17790.97|17670.97|17794.28|17674.28|17794.28|17674.28|17790.6|17670.6|10
1642355790000|2022-01-16 17:56:30|17795.18|17675.18|17800.8|17680.8|17801.01|17681.01|17795.18|17675.18|10
1642355800000|2022-01-16 17:56:40|17800.83|17680.83|17801.6|17681.6|17801.72|17681.72|17800.74|17680.74|10
1642355810000|2022-01-16 17:56:50|17801.79|17681.79|17801.68|17681.68|17802.58|17682.58|17801.51|17681.51|10
1642355820000|2022-01-16 17:57:00|17800.49|17680.49|17803.07|17683.07|17803.07|17683.07|17800.49|17680.49|10
1642355830000|2022-01-16 17:57:10|17803.85|17683.85|17809.76|17689.76|17809.76|17689.76|17803.28|17683.28|10
1642355840000|2022-01-16 17:57:20|17810.2|17690.2|17813.65|17693.65|17814.36|17694.36|17810.2|17690.2|10
1642355850000|2022-01-16 17:57:30|17813.93|17693.93|17819.01|17699.01|17819.42|17699.42|17813.93|17693.93|10
1642355860000|2022-01-16 17:57:40|17818.87|17698.87|17814.88|17694.88|17818.87|17698.87|17814.88|17694.88|10
1642355870000|2022-01-16 17:57:50|17814.82|17694.82|17809.79|17689.79|17814.82|17694.82|17809.79|17689.79|10
1642355880000|2022-01-16 17:58:00|17809.34|17689.34|17807.88|17687.88|17809.34|17689.34|17807.88|17687.88|9
1642355890000|2022-01-16 17:58:10|17808.04|17688.04|17805.85|17685.85|17808.04|17688.04|17805.65|17685.65|10
1642355900000|2022-01-16 17:58:20|17804.99|17684.99|17804.18|17684.18|17805.27|17685.27|17804.08|17684.08|10
1642355910000|2022-01-16 17:58:30|17804.17|17684.17|17801.29|17681.29|17804.17|17684.17|17801.15|17681.15|9
1642355920000|2022-01-16 17:58:40|17801.28|17681.28|17802.39|17682.39|17802.53|17682.53|17801.28|17681.28|10
1642355930000|2022-01-16 17:58:50|17802.35|17682.35|17803.07|17683.07|17803.38|17683.38|17802.2|17682.2|9
1642355940000|2022-01-16 17:59:00|17802.94|17682.94|17800.84|17680.84|17802.94|17682.94|17800.8|17680.8|10
1642355950000|2022-01-16 17:59:10|17799.8|17679.8|17797.82|17677.82|17799.8|17679.8|17797.82|17677.82|9
1642355960000|2022-01-16 17:59:20|17798|17678|17796.28|17676.28|17798|17678|17796.14|17676.14|10
1642355970000|2022-01-16 17:59:30|17796.15|17676.15|17795.4|17675.4|17796.15|17676.15|17795.27|17675.27|10
1642355980000|2022-01-16 17:59:40|17795.85|17675.85|17796.42|17676.42|17796.42|17676.42|17795.54|17675.54|10
1642355990000|2022-01-16 17:59:50|17796.37|17676.37|17796.33|17676.33|17796.73|17676.73|17796.23|17676.23|10
1642356000000|2022-01-16 18:00:00|17796.32|17676.32|17797.23|17677.23|17797.34|17677.34|17795.86|17675.86|9
1642356010000|2022-01-16 18:00:10|17797.43|17677.43|17792.92|17672.92|17797.43|17677.43|17792.92|17672.92|9
1642356020000|2022-01-16 18:00:20|17793.43|17673.43|17791.76|17671.76|17793.43|17673.43|17791.76|17671.76|10
1642356030000|2022-01-16 18:00:30|17791.99|17671.99|17790.91|17670.91|17791.99|17671.99|17790.72|17670.72|10
1642356040000|2022-01-16 18:00:40|17790.75|17670.75|17790.96|17670.96|17791.29|17671.29|17790.75|17670.75|10
1642356050000|2022-01-16 18:00:50|17790.88|17670.88|17791.52|17671.52|17791.81|17671.81|17790.82|17670.82|10
1642356060000|2022-01-16 18:01:00|17791.33|17671.33|17792.19|17672.19|17792.64|17672.64|17791.33|17671.33|9
1642356070000|2022-01-16 18:01:10|17792.11|17672.11|17793|17673|17793|17673|17791.31|17671.31|10
1642356080000|2022-01-16 18:01:20|17791.9|17671.9|17794.26|17674.26|17794.32|17674.32|17791.9|17671.9|9
1642356090000|2022-01-16 18:01:30|17794.56|17674.56|17795|17675|17795.82|17675.82|17794.56|17674.56|10
1642356100000|2022-01-16 18:01:40|17794.93|17674.93|17794.3|17674.3|17794.98|17674.98|17793.71|17673.71|10
1642356110000|2022-01-16 18:01:50|17794.1|17674.1|17796.06|17676.06|17796.06|17676.06|17794.04|17674.04|9
1642356120000|2022-01-16 18:02:00|17796.27|17676.27|17798.67|17678.67|17798.67|17678.67|17796.27|17676.27|10
1642356130000|2022-01-16 18:02:10|17799.89|17679.89|17801.87|17681.87|17801.87|17681.87|17799.65|17679.65|10
1642356140000|2022-01-16 18:02:20|17802.09|17682.09|17806.71|17686.71|17806.71|17686.71|17802.09|17682.09|9
1642356150000|2022-01-16 18:02:30|17806.6|17686.6|17806.44|17686.44|17807.14|17687.14|17806.4|17686.4|10
1642356160000|2022-01-16 18:02:40|17805.67|17685.67|17805.63|17685.63|17805.94|17685.94|17804.99|17684.99|10
1642356170000|2022-01-16 18:02:50|17805.43|17685.43|17807.74|17687.74|17807.74|17687.74|17805.21|17685.21|9
1642356180000|2022-01-16 18:03:00|17807.7|17687.7|17808.55|17688.55|17808.55|17688.55|17807.68|17687.68|10
1642356190000|2022-01-16 18:03:10|17808.49|17688.49|17810.48|17690.48|17810.48|17690.48|17808.49|17688.49|9
1642356200000|2022-01-16 18:03:20|17810.77|17690.77|17810.24|17690.24|17812.09|17692.09|17810.24|17690.24|10
1642356210000|2022-01-16 18:03:30|17810.64|17690.64|17811.91|17691.91|17811.91|17691.91|17810.62|17690.62|10
1642356220000|2022-01-16 18:03:40|17811.87|17691.87|17810.21|17690.21|17812.61|17692.61|17810.21|17690.21|10
1642356230000|2022-01-16 18:03:50|17810.1|17690.1|17807.73|17687.73|17810.1|17690.1|17807.73|17687.73|10
1642356240000|2022-01-16 18:04:00|17806.88|17686.88|17807.54|17687.54|17807.54|17687.54|17806.47|17686.47|9
1642356250000|2022-01-16 18:04:10|17807.55|17687.55|17811.89|17691.89|17811.89|17691.89|17807.55|17687.55|10
1642356260000|2022-01-16 18:04:20|17812.38|17692.38|17812.64|17692.64|17812.88|17692.88|17812.38|17692.38|9
1642356270000|2022-01-16 18:04:30|17811.85|17691.85|17808.87|17688.87|17811.85|17691.85|17808.87|17688.87|10
1642356280000|2022-01-16 18:04:40|17809|17689|17807.52|17687.52|17809|17689|17807.32|17687.32|10
1642356290000|2022-01-16 18:04:50|17807.66|17687.66|17809.58|17689.58|17809.58|17689.58|17807.66|17687.66|10
1642356300000|2022-01-16 18:05:00|17809.99|17689.99|17809.92|17689.92|17809.99|17689.99|17809.46|17689.46|10
1642356310000|2022-01-16 18:05:10|17810.09|17690.09|17810.79|17690.79|17810.79|17690.79|17810.09|17690.09|9
1642356320000|2022-01-16 18:05:20|17810.85|17690.85|17809.89|17689.89|17811.5|17691.5|17809.89|17689.89|9
1642356330000|2022-01-16 18:05:30|17809.98|17689.98|17807.75|17687.75|17809.98|17689.98|17807.56|17687.56|10
1642356340000|2022-01-16 18:05:40|17807.67|17687.67|17808.61|17688.61|17808.75|17688.75|17807.67|17687.67|8
1642356350000|2022-01-16 18:05:50|17808.67|17688.67|17807.3|17687.3|17808.67|17688.67|17806.68|17686.68|9
1642356360000|2022-01-16 18:06:00|17806.5|17686.5|17807.5|17687.5|17807.5|17687.5|17806.21|17686.21|10
1642356370000|2022-01-16 18:06:10|17808.1|17688.1|17810.19|17690.19|17810.19|17690.19|17808.1|17688.1|10
1642356380000|2022-01-16 18:06:20|17810.51|17690.51|17812.2|17692.2|17812.56|17692.56|17810.51|17690.51|10
1642356390000|2022-01-16 18:06:30|17812.39|17692.39|17813.61|17693.61|17813.63|17693.63|17812.39|17692.39|9
1642356400000|2022-01-16 18:06:40|17812.8|17692.8|17809.88|17689.88|17812.8|17692.8|17809.88|17689.88|10
1642356410000|2022-01-16 18:06:50|17809.82|17689.82|17808.41|17688.41|17810.03|17690.03|17808.2|17688.2|10
1642356420000|2022-01-16 18:07:00|17808.47|17688.47|17808.89|17688.89|17809.04|17689.04|17808.47|17688.47|9
1642356430000|2022-01-16 18:07:10|17808.85|17688.85|17808.24|17688.24|17809.11|17689.11|17808.24|17688.24|9
1642356440000|2022-01-16 18:07:20|17808.87|17688.87|17811.53|17691.53|17811.53|17691.53|17808.61|17688.61|9
1642356450000|2022-01-16 18:07:30|17811.41|17691.41|17811.52|17691.52|17812.05|17692.05|17811.37|17691.37|8
1642356460000|2022-01-16 18:07:40|17811.39|17691.39|17813.31|17693.31|17813.93|17693.93|17811.39|17691.39|10
1642356470000|2022-01-16 18:07:50|17813.97|17693.97|17814.66|17694.66|17814.66|17694.66|17812.84|17692.84|9
1642356480000|2022-01-16 18:08:00|17814.84|17694.84|17816.64|17696.64|17816.64|17696.64|17814.6|17694.6|10
1642356490000|2022-01-16 18:08:10|17816.9|17696.9|17819.44|17699.44|17819.44|17699.44|17816.9|17696.9|10
1642356500000|2022-01-16 18:08:20|17819.74|17699.74|17821.05|17701.05|17821.07|17701.07|17819.74|17699.74|10
1642356510000|2022-01-16 18:08:30|17820.54|17700.54|17824.44|17704.44|17824.44|17704.44|17820.54|17700.54|10
1642356520000|2022-01-16 18:08:40|17824.84|17704.84|17827.08|17707.08|17827.75|17707.75|17824.84|17704.84|10
1642356530000|2022-01-16 18:08:50|17827.19|17707.19|17829.52|17709.52|17829.83|17709.83|17826.98|17706.98|10
1642356540000|2022-01-16 18:09:00|17829.38|17709.38|17828.46|17708.46|17829.38|17709.38|17828.4|17708.4|8
1642356550000|2022-01-16 18:09:10|17828.65|17708.65|17829.83|17709.83|17829.92|17709.92|17828.65|17708.65|10
1642356560000|2022-01-16 18:09:20|17829.87|17709.87|17831.13|17711.13|17831.13|17711.13|17829.87|17709.87|8
1642356570000|2022-01-16 18:09:30|17831.32|17711.32|17830.91|17710.91|17831.73|17711.73|17830.91|17710.91|10
1642356580000|2022-01-16 18:09:40|17830.61|17710.61|17830.37|17710.37|17830.85|17710.85|17829.59|17709.59|10
1642356590000|2022-01-16 18:09:50|17830.56|17710.56|17829.91|17709.91|17830.92|17710.92|17829.91|17709.91|10
1642356600000|2022-01-16 18:10:00|17830.41|17710.41|17829.98|17709.98|17830.41|17710.41|17829.34|17709.34|10
1642356610000|2022-01-16 18:10:10|17829.95|17709.95|17831.09|17711.09|17831.09|17711.09|17829.95|17709.95|10
1642356620000|2022-01-16 18:10:20|17831.61|17711.61|17832.46|17712.46|17832.46|17712.46|17831.53|17711.53|10
1642356630000|2022-01-16 18:10:30|17832.56|17712.56|17832.69|17712.69|17832.94|17712.94|17832.39|17712.39|9
1642356640000|2022-01-16 18:10:40|17832.72|17712.72|17833.13|17713.13|17833.13|17713.13|17831.95|17711.95|10
1642356650000|2022-01-16 18:10:50|17833.01|17713.01|17832.55|17712.55|17833.01|17713.01|17832.39|17712.39|10
1642356660000|2022-01-16 18:11:00|17832.31|17712.31|17828.81|17708.81|17832.41|17712.41|17828.81|17708.81|10
1642356670000|2022-01-16 18:11:10|17828.6|17708.6|17829.25|17709.25|17829.37|17709.37|17828.31|17708.31|9
1642356680000|2022-01-16 18:11:20|17828.93|17708.93|17825.81|17705.81|17828.93|17708.93|17825.81|17705.81|10
1642356690000|2022-01-16 18:11:30|17826.16|17706.16|17825.86|17705.86|17826.16|17706.16|17825.29|17705.29|9
1642356700000|2022-01-16 18:11:40|17825.77|17705.77|17825.64|17705.64|17826.27|17706.27|17825.58|17705.58|10
1642356710000|2022-01-16 18:11:50|17825.29|17705.29|17824.28|17704.28|17825.29|17705.29|17824.09|17704.09|9
1642356720000|2022-01-16 18:12:00|17823.98|17703.98|17822.33|17702.33|17823.98|17703.98|17822.33|17702.33|10
1642356730000|2022-01-16 18:12:10|17822.14|17702.14|17820.48|17700.48|17822.26|17702.26|17820.48|17700.48|10
1642356740000|2022-01-16 18:12:20|17820.44|17700.44|17820.83|17700.83|17820.83|17700.83|17819.86|17699.86|10
1642356750000|2022-01-16 18:12:30|17821.07|17701.07|17821.43|17701.43|17821.89|17701.89|17821.07|17701.07|10
1642356760000|2022-01-16 18:12:40|17821.18|17701.18|17820.09|17700.09|17821.18|17701.18|17820.09|17700.09|10
1642356770000|2022-01-16 18:12:50|17820.31|17700.31|17820.86|17700.86|17820.88|17700.88|17820.31|17700.31|9
1642356780000|2022-01-16 18:13:00|17821.13|17701.13|17821.58|17701.58|17821.58|17701.58|17821.13|17701.13|9
1642356790000|2022-01-16 18:13:10|17822.38|17702.38|17821.77|17701.77|17822.38|17702.38|17821.77|17701.77|9
1642356800000|2022-01-16 18:13:20|17822.09|17702.09|17821.72|17701.72|17822.25|17702.25|17821.14|17701.14|9
1642356810000|2022-01-16 18:13:30|17821.75|17701.75|17822.16|17702.16|17822.37|17702.37|17821.35|17701.35|7
1642356820000|2022-01-16 18:13:40|17821.88|17701.88|17824.49|17704.49|17824.49|17704.49|17821.88|17701.88|9
1642356830000|2022-01-16 18:13:50|17824.59|17704.59|17826.09|17706.09|17826.09|17706.09|17824.59|17704.59|10
1642356840000|2022-01-16 18:14:00|17825.65|17705.65|17825.25|17705.25|17825.68|17705.68|17825.12|17705.12|8
1642356850000|2022-01-16 18:14:10|17825.37|17705.37|17823.24|17703.24|17825.37|17705.37|17823.24|17703.24|10
1642356860000|2022-01-16 18:14:20|17823.13|17703.13|17820.43|17700.43|17823.13|17703.13|17820.43|17700.43|10
1642356870000|2022-01-16 18:14:30|17819.69|17699.69|17818.05|17698.05|17819.69|17699.69|17818.05|17698.05|10
1642356880000|2022-01-16 18:14:40|17817.82|17697.82|17818.58|17698.58|17818.58|17698.58|17817.15|17697.15|10
1642356890000|2022-01-16 18:14:50|17818.59|17698.59|17819.81|17699.81|17819.85|17699.85|17818.59|17698.59|8
1642356900000|2022-01-16 18:15:00|17819.85|17699.85|17820.99|17700.99|17820.99|17700.99|17819.76|17699.76|9
1642356910000|2022-01-16 18:15:10|17820.47|17700.47|17821.51|17701.51|17821.51|17701.51|17820.37|17700.37|10
1642356920000|2022-01-16 18:15:20|17821.82|17701.82|17824.63|17704.63|17824.76|17704.76|17821.82|17701.82|10
1642356930000|2022-01-16 18:15:30|17824.57|17704.57|17824.38|17704.38|17824.6|17704.6|17823.97|17703.97|10
1642356940000|2022-01-16 18:15:40|17824.47|17704.47|17824.6|17704.6|17824.6|17704.6|17824.33|17704.33|7
1642356950000|2022-01-16 18:15:50|17824.88|17704.88|17824.6|17704.6|17824.89|17704.89|17824.47|17704.47|10
1642356960000|2022-01-16 18:16:00|17824.92|17704.92|17824.9|17704.9|17825.03|17705.03|17824.73|17704.73|9
1642356970000|2022-01-16 18:16:10|17824.99|17704.99|17823.9|17703.9|17825.42|17705.42|17823.9|17703.9|9
1642356980000|2022-01-16 18:16:20|17823.87|17703.87|17823.41|17703.41|17824.02|17704.02|17823.12|17703.12|10
1642356990000|2022-01-16 18:16:30|17823.61|17703.61|17824.01|17704.01|17824.36|17704.36|17823.39|17703.39|9
1642357000000|2022-01-16 18:16:40|17823.94|17703.94|17826.17|17706.17|17826.35|17706.35|17823.94|17703.94|9
1642357010000|2022-01-16 18:16:50|17826.14|17706.14|17826.96|17706.96|17826.96|17706.96|17826.13|17706.13|9
1642357020000|2022-01-16 18:17:00|17827.65|17707.65|17829.63|17709.63|17829.63|17709.63|17827.65|17707.65|10
1642357030000|2022-01-16 18:17:10|17828.46|17708.46|17828.4|17708.4|17828.54|17708.54|17828.13|17708.13|9
1642357040000|2022-01-16 18:17:20|17828.44|17708.44|17828.88|17708.88|17828.88|17708.88|17828.13|17708.13|10
1642357050000|2022-01-16 18:17:30|17828.86|17708.86|17826.9|17706.9|17828.93|17708.93|17826.9|17706.9|10
1642357060000|2022-01-16 18:17:40|17825.71|17705.71|17826.75|17706.75|17826.75|17706.75|17825.1|17705.1|10
1642357070000|2022-01-16 18:17:50|17825.95|17705.95|17824.37|17704.37|17825.95|17705.95|17824.37|17704.37|10
1642357080000|2022-01-16 18:18:00|17824.1|17704.1|17820.56|17700.56|17824.1|17704.1|17820.56|17700.56|10
1642357090000|2022-01-16 18:18:10|17819.87|17699.87|17816.76|17696.76|17819.87|17699.87|17816.05|17696.05|10
1642357100000|2022-01-16 18:18:20|17817.26|17697.26|17819.67|17699.67|17819.69|17699.69|17817.26|17697.26|9
1642357110000|2022-01-16 18:18:30|17820.67|17700.67|17820.98|17700.98|17821.12|17701.12|17820.31|17700.31|10
1642357120000|2022-01-16 18:18:40|17821.25|17701.25|17823.72|17703.72|17823.72|17703.72|17821.25|17701.25|10
1642357130000|2022-01-16 18:18:50|17824.07|17704.07|17824.88|17704.88|17824.88|17704.88|17824.07|17704.07|10
1642357140000|2022-01-16 18:19:00|17824.42|17704.42|17825.16|17705.16|17825.16|17705.16|17824.37|17704.37|10
1642357150000|2022-01-16 18:19:10|17825.82|17705.82|17826.7|17706.7|17827.01|17707.01|17825.49|17705.49|10
1642357160000|2022-01-16 18:19:20|17826.89|17706.89|17827.22|17707.22|17827.22|17707.22|17826.57|17706.57|10
1642357170000|2022-01-16 18:19:30|17827.31|17707.31|17825.53|17705.53|17827.31|17707.31|17825.53|17705.53|10
1642357180000|2022-01-16 18:19:40|17825.99|17705.99|17827.52|17707.52|17827.65|17707.65|17825.96|17705.96|10
1642357190000|2022-01-16 18:19:50|17827.49|17707.49|17828.54|17708.54|17828.67|17708.67|17827.49|17707.49|10
1642357200000|2022-01-16 18:20:00|17828.38|17708.38|17829.17|17709.17|17829.87|17709.87|17828.38|17708.38|10
1642357210000|2022-01-16 18:20:10|17829.03|17709.03|17831.57|17711.57|17831.57|17711.57|17829.03|17709.03|10
1642357220000|2022-01-16 18:20:20|17832.09|17712.09|17832.35|17712.35|17832.72|17712.72|17832.09|17712.09|10
1642357230000|2022-01-16 18:20:30|17832.65|17712.65|17832.83|17712.83|17833.05|17713.05|17832.54|17712.54|9
1642357240000|2022-01-16 18:20:40|17832.77|17712.77|17833.39|17713.39|17833.39|17713.39|17832.54|17712.54|10
1642357250000|2022-01-16 18:20:50|17833.92|17713.92|17830.16|17710.16|17833.92|17713.92|17830.16|17710.16|10
1642357260000|2022-01-16 18:21:00|17829.77|17709.77|17828.47|17708.47|17829.77|17709.77|17828.47|17708.47|10
1642357270000|2022-01-16 18:21:10|17828.54|17708.54|17828.93|17708.93|17828.93|17708.93|17828.39|17708.39|9
1642357280000|2022-01-16 18:21:20|17828.81|17708.81|17827.63|17707.63|17828.81|17708.81|17827.57|17707.57|10
1642357290000|2022-01-16 18:21:30|17827.22|17707.22|17827.97|17707.97|17827.97|17707.97|17826.51|17706.51|10
1642357300000|2022-01-16 18:21:40|17828.28|17708.28|17827.89|17707.89|17828.42|17708.42|17827.86|17707.86|10
1642357310000|2022-01-16 18:21:50|17828.49|17708.49|17827.85|17707.85|17828.49|17708.49|17827.58|17707.58|10
1642357320000|2022-01-16 18:22:00|17827.79|17707.79|17826.23|17706.23|17827.79|17707.79|17825.99|17705.99|9
1642357330000|2022-01-16 18:22:10|17826.26|17706.26|17824.17|17704.17|17826.26|17706.26|17823.76|17703.76|10
1642357340000|2022-01-16 18:22:20|17824.19|17704.19|17823.71|17703.71|17824.19|17704.19|17823.37|17703.37|10
1642357350000|2022-01-16 18:22:30|17823.72|17703.72|17823.94|17703.94|17824.55|17704.55|17823.33|17703.33|10
1642357360000|2022-01-16 18:22:40|17824.12|17704.12|17822.48|17702.48|17824.12|17704.12|17822.48|17702.48|9
1642357370000|2022-01-16 18:22:50|17822.39|17702.39|17822.13|17702.13|17822.39|17702.39|17821.74|17701.74|10
1642357380000|2022-01-16 18:23:00|17822.38|17702.38|17821.59|17701.59|17822.67|17702.67|17821.59|17701.59|10
1642357390000|2022-01-16 18:23:10|17821.96|17701.96|17819.8|17699.8|17821.96|17701.96|17819.8|17699.8|10
1642357400000|2022-01-16 18:23:20|17820.06|17700.06|17820.8|17700.8|17821.23|17701.23|17819.83|17699.83|10
1642357410000|2022-01-16 18:23:30|17820.97|17700.97|17821.16|17701.16|17821.16|17701.16|17820.62|17700.62|9
1642357420000|2022-01-16 18:23:40|17821.01|17701.01|17822.73|17702.73|17822.73|17702.73|17821.01|17701.01|10
1642357430000|2022-01-16 18:23:50|17822.56|17702.56|17824.53|17704.53|17824.53|17704.53|17822.56|17702.56|10
1642357440000|2022-01-16 18:24:00|17824.85|17704.85|17824.36|17704.36|17824.85|17704.85|17824.06|17704.06|9
1642357450000|2022-01-16 18:24:10|17824.21|17704.21|17823.78|17703.78|17824.21|17704.21|17823.33|17703.33|10
1642357460000|2022-01-16 18:24:20|17824.11|17704.11|17825.14|17705.14|17825.23|17705.23|17824.11|17704.11|10
1642357470000|2022-01-16 18:24:30|17825.36|17705.36|17825.23|17705.23|17826.33|17706.33|17825.23|17705.23|10
1642357480000|2022-01-16 18:24:40|17825.29|17705.29|17825.75|17705.75|17825.75|17705.75|17825.23|17705.23|10
1642357490000|2022-01-16 18:24:50|17825.77|17705.77|17825.53|17705.53|17826.1|17706.1|17825.53|17705.53|9
1642357500000|2022-01-16 18:25:00|17825.7|17705.7|17824.69|17704.69|17825.7|17705.7|17824.01|17704.01|10
1642357510000|2022-01-16 18:25:10|17823.64|17703.64|17822.79|17702.79|17823.8|17703.8|17822.79|17702.79|10
1642357520000|2022-01-16 18:25:20|17822.59|17702.59|17822.29|17702.29|17822.94|17702.94|17822.29|17702.29|10
1642357530000|2022-01-16 18:25:30|17822.54|17702.54|17820.93|17700.93|17822.54|17702.54|17820.65|17700.65|10
1642357540000|2022-01-16 18:25:40|17820.82|17700.82|17820.35|17700.35|17820.82|17700.82|17819.83|17699.83|10
1642357550000|2022-01-16 18:25:50|17820.31|17700.31|17818.93|17698.93|17820.31|17700.31|17818.93|17698.93|10
1642357560000|2022-01-16 18:26:00|17819.08|17699.08|17818.39|17698.39|17819.47|17699.47|17817.73|17697.73|10
1642357570000|2022-01-16 18:26:10|17817.97|17697.97|17816.68|17696.68|17817.97|17697.97|17816.68|17696.68|8
1642357580000|2022-01-16 18:26:20|17816.2|17696.2|17816.51|17696.51|17816.71|17696.71|17816.2|17696.2|10
1642357590000|2022-01-16 18:26:30|17816.25|17696.25|17813.91|17693.91|17816.3|17696.3|17813.76|17693.76|10
1642357600000|2022-01-16 18:26:40|17814.1|17694.1|17814.21|17694.21|17814.62|17694.62|17814.1|17694.1|10
1642357610000|2022-01-16 18:26:50|17814.57|17694.57|17814.59|17694.59|17815.09|17695.09|17814.39|17694.39|10
1642357620000|2022-01-16 18:27:00|17814.72|17694.72|17814.22|17694.22|17815.43|17695.43|17814.22|17694.22|9
1642357630000|2022-01-16 18:27:10|17813.94|17693.94|17812.55|17692.55|17813.94|17693.94|17812.55|17692.55|10
1642357640000|2022-01-16 18:27:20|17812.43|17692.43|17809.95|17689.95|17812.43|17692.43|17809.95|17689.95|10
1642357650000|2022-01-16 18:27:30|17809.52|17689.52|17804.99|17684.99|17809.52|17689.52|17804.99|17684.99|10
1642357660000|2022-01-16 18:27:40|17804.98|17684.98|17801.78|17681.78|17805.15|17685.15|17801.71|17681.71|9
1642357670000|2022-01-16 18:27:50|17801.61|17681.61|17801.32|17681.32|17801.61|17681.61|17800.68|17680.68|10
1642357680000|2022-01-16 18:28:00|17801.42|17681.42|17803.59|17683.59|17803.71|17683.71|17801.42|17681.42|10
1642357690000|2022-01-16 18:28:10|17803.88|17683.88|17803.25|17683.25|17804.12|17684.12|17803.09|17683.09|10
1642357700000|2022-01-16 18:28:20|17803.48|17683.48|17802.39|17682.39|17803.48|17683.48|17801.89|17681.89|10
1642357710000|2022-01-16 18:28:30|17802.47|17682.47|17801.81|17681.81|17802.47|17682.47|17801.55|17681.55|10
1642357720000|2022-01-16 18:28:40|17801.49|17681.49|17798.38|17678.38|17801.49|17681.49|17798.38|17678.38|10
1642357730000|2022-01-16 18:28:50|17797.56|17677.56|17794.93|17674.93|17797.56|17677.56|17794.65|17674.65|10
1642357740000|2022-01-16 18:29:00|17794.84|17674.84|17791.55|17671.55|17794.84|17674.84|17791.55|17671.55|10
1642357750000|2022-01-16 18:29:10|17791.39|17671.39|17790.55|17670.55|17791.39|17671.39|17790.55|17670.55|10
1642357760000|2022-01-16 18:29:20|17790.56|17670.56|17791.75|17671.75|17791.75|17671.75|17790.56|17670.56|10
1642357770000|2022-01-16 18:29:30|17791.74|17671.74|17792.61|17672.61|17792.61|17672.61|17791.14|17671.14|10
1642357780000|2022-01-16 18:29:40|17792.78|17672.78|17793.25|17673.25|17793.25|17673.25|17792.67|17672.67|9
1642357790000|2022-01-16 18:29:50|17793.53|17673.53|17794.51|17674.51|17794.53|17674.53|17793.53|17673.53|10
1642357800000|2022-01-16 18:30:00|17794.09|17674.09|17793.92|17673.92|17795.11|17675.11|17793.92|17673.92|9
1642357810000|2022-01-16 18:30:10|17793.58|17673.58|17794.27|17674.27|17794.27|17674.27|17792.96|17672.96|10
1642357820000|2022-01-16 18:30:20|17794.63|17674.63|17795.63|17675.63|17795.63|17675.63|17794.54|17674.54|10
1642357830000|2022-01-16 18:30:30|17796.2|17676.2|17799.14|17679.14|17799.14|17679.14|17796.2|17676.2|10
1642357840000|2022-01-16 18:30:40|17799.2|17679.2|17801.18|17681.18|17801.35|17681.35|17799.2|17679.2|10
1642357850000|2022-01-16 18:30:50|17801.09|17681.09|17802.23|17682.23|17802.51|17682.51|17801.09|17681.09|10
1642357860000|2022-01-16 18:31:00|17802.3|17682.3|17801.12|17681.12|17802.45|17682.45|17801.12|17681.12|9
1642357870000|2022-01-16 18:31:10|17800.88|17680.88|17801.07|17681.07|17801.21|17681.21|17799.96|17679.96|9
1642357880000|2022-01-16 18:31:20|17801.16|17681.16|17799.74|17679.74|17801.46|17681.46|17799.74|17679.74|10
1642357890000|2022-01-16 18:31:30|17799.37|17679.37|17796.96|17676.96|17799.37|17679.37|17796.96|17676.96|10
1642357900000|2022-01-16 18:31:40|17796.59|17676.59|17794.83|17674.83|17796.59|17676.59|17794.83|17674.83|10
1642357910000|2022-01-16 18:31:50|17794.87|17674.87|17794.22|17674.22|17794.87|17674.87|17794.06|17674.06|9
1642357920000|2022-01-16 18:32:00|17794.18|17674.18|17792.99|17672.99|17794.18|17674.18|17792.99|17672.99|10
1642357930000|2022-01-16 18:32:10|17793.09|17673.09|17793.58|17673.58|17793.79|17673.79|17792.54|17672.54|10
1642357940000|2022-01-16 18:32:20|17793.78|17673.78|17793.67|17673.67|17794.2|17674.2|17793.67|17673.67|10
1642357950000|2022-01-16 18:32:30|17793.09|17673.09|17791.11|17671.11|17793.1|17673.1|17791.11|17671.11|9
1642357960000|2022-01-16 18:32:40|17790.97|17670.97|17791.59|17671.59|17791.59|17671.59|17790.66|17670.66|10
1642357970000|2022-01-16 18:32:50|17792.09|17672.09|17792.74|17672.74|17792.81|17672.81|17792.09|17672.09|7
1642357980000|2022-01-16 18:33:00|17792.88|17672.88|17791.55|17671.55|17792.88|17672.88|17791.48|17671.48|10
1642357990000|2022-01-16 18:33:10|17791.24|17671.24|17790.74|17670.74|17791.24|17671.24|17790.48|17670.48|10
1642358000000|2022-01-16 18:33:20|17790.79|17670.79|17791.7|17671.7|17791.7|17671.7|17790.23|17670.23|10
1642358010000|2022-01-16 18:33:30|17791.66|17671.66|17791.68|17671.68|17792.08|17672.08|17791.66|17671.66|10
1642358020000|2022-01-16 18:33:40|17791|17671|17789.74|17669.74|17791|17671|17789.74|17669.74|9
1642358030000|2022-01-16 18:33:50|17790.65|17670.65|17791.15|17671.15|17791.15|17671.15|17790.36|17670.36|9
1642358040000|2022-01-16 18:34:00|17791.22|17671.22|17790.3|17670.3|17791.22|17671.22|17790.3|17670.3|10
1642358050000|2022-01-16 18:34:10|17790.27|17670.27|17789.68|17669.68|17790.27|17670.27|17789.68|17669.68|8
1642358060000|2022-01-16 18:34:20|17789.54|17669.54|17790.99|17670.99|17790.99|17670.99|17789.54|17669.54|10
1642358070000|2022-01-16 18:34:30|17790.74|17670.74|17790.49|17670.49|17790.95|17670.95|17790.49|17670.49|9
1642358080000|2022-01-16 18:34:40|17790.51|17670.51|17791.1|17671.1|17791.1|17671.1|17790.32|17670.32|7
1642358090000|2022-01-16 18:34:50|17790.87|17670.87|17791.5|17671.5|17791.62|17671.62|17790.87|17670.87|10
1642358100000|2022-01-16 18:35:00|17791.54|17671.54|17790.74|17670.74|17791.54|17671.54|17790.74|17670.74|10
1642358110000|2022-01-16 18:35:10|17790.72|17670.72|17791.05|17671.05|17791.05|17671.05|17790.21|17670.21|10
1642358120000|2022-01-16 18:35:20|17791.55|17671.55|17792.89|17672.89|17793.13|17673.13|17791.55|17671.55|8
1642358130000|2022-01-16 18:35:30|17792.88|17672.88|17792.38|17672.38|17793.51|17673.51|17792.37|17672.37|10
1642358140000|2022-01-16 18:35:40|17791.96|17671.96|17791.09|17671.09|17791.96|17671.96|17790.76|17670.76|10
1642358150000|2022-01-16 18:35:50|17790.99|17670.99|17790.92|17670.92|17790.99|17670.99|17790.69|17670.69|10
1642358160000|2022-01-16 18:36:00|17790.65|17670.65|17791.38|17671.38|17791.38|17671.38|17790.65|17670.65|7
1642358170000|2022-01-16 18:36:10|17790.58|17670.58|17791.72|17671.72|17791.72|17671.72|17790.03|17670.03|8
1642358180000|2022-01-16 18:36:20|17791.68|17671.68|17789.69|17669.69|17791.78|17671.78|17789.4|17669.4|10
1642358190000|2022-01-16 18:36:30|17789.85|17669.85|17787.31|17667.31|17789.85|17669.85|17786.94|17666.94|10
1642358200000|2022-01-16 18:36:40|17787.35|17667.35|17788.79|17668.79|17788.79|17668.79|17786.64|17666.64|10
1642358210000|2022-01-16 18:36:50|17788.96|17668.96|17789.73|17669.73|17790.26|17670.26|17788.66|17668.66|10
1642358220000|2022-01-16 18:37:00|17790.11|17670.11|17792.68|17672.68|17792.68|17672.68|17790.11|17670.11|10
1642358230000|2022-01-16 18:37:10|17792.85|17672.85|17794.82|17674.82|17794.85|17674.85|17792.85|17672.85|10
1642358240000|2022-01-16 18:37:20|17794.85|17674.85|17795.31|17675.31|17795.71|17675.71|17794.85|17674.85|9
1642358250000|2022-01-16 18:37:30|17794.89|17674.89|17795.47|17675.47|17796.22|17676.22|17794.82|17674.82|10
1642358260000|2022-01-16 18:37:40|17796.04|17676.04|17796.42|17676.42|17796.74|17676.74|17796.04|17676.04|10
1642358270000|2022-01-16 18:37:50|17796.26|17676.26|17795.59|17675.59|17796.54|17676.54|17795.58|17675.58|9
1642358280000|2022-01-16 18:38:00|17795.37|17675.37|17793.74|17673.74|17795.79|17675.79|17793.74|17673.74|10
1642358290000|2022-01-16 18:38:10|17793.18|17673.18|17792.34|17672.34|17793.2|17673.2|17792.34|17672.34|9
1642358300000|2022-01-16 18:38:20|17792.49|17672.49|17792.23|17672.23|17792.71|17672.71|17791.92|17671.92|10
1642358310000|2022-01-16 18:38:30|17792.06|17672.06|17790.4|17670.4|17792.06|17672.06|17790.38|17670.38|10
1642358320000|2022-01-16 18:38:40|17790.41|17670.41|17789.41|17669.41|17790.41|17670.41|17789.37|17669.37|10
1642358330000|2022-01-16 18:38:50|17788.82|17668.82|17789.93|17669.93|17789.93|17669.93|17788.82|17668.82|10
1642358340000|2022-01-16 18:39:00|17789.84|17669.84|17789.48|17669.48|17789.94|17669.94|17789.48|17669.48|9
1642358350000|2022-01-16 18:39:10|17789.7|17669.7|17788.86|17668.86|17789.7|17669.7|17788.2|17668.2|10
1642358360000|2022-01-16 18:39:20|17788.35|17668.35|17791.9|17671.9|17791.9|17671.9|17788.35|17668.35|10
1642358370000|2022-01-16 18:39:30|17791.99|17671.99|17791.63|17671.63|17792.11|17672.11|17791.55|17671.55|10
1642358380000|2022-01-16 18:39:40|17792.22|17672.22|17791.82|17671.82|17792.76|17672.76|17791.82|17671.82|8
1642358390000|2022-01-16 18:39:50|17791.51|17671.51|17794.44|17674.44|17794.44|17674.44|17791.51|17671.51|10
1642358400000|2022-01-16 18:40:00|17795.02|17675.02|17795.5|17675.5|17795.74|17675.74|17795.02|17675.02|10
1642358410000|2022-01-16 18:40:10|17795.64|17675.64|17797.39|17677.39|17797.39|17677.39|17795.5|17675.5|10
1642358420000|2022-01-16 18:40:20|17797.22|17677.22|17797.46|17677.46|17797.46|17677.46|17796.66|17676.66|10
1642358430000|2022-01-16 18:40:30|17797.61|17677.61|17798.68|17678.68|17798.68|17678.68|17797.14|17677.14|10
1642358440000|2022-01-16 18:40:40|17798.66|17678.66|17799.44|17679.44|17799.64|17679.64|17798.58|17678.58|9
1642358450000|2022-01-16 18:40:50|17799.49|17679.49|17798.95|17678.95|17799.61|17679.61|17798.95|17678.95|9
1642358460000|2022-01-16 18:41:00|17799.45|17679.45|17799.7|17679.7|17799.7|17679.7|17799.29|17679.29|10
1642358470000|2022-01-16 18:41:10|17799.81|17679.81|17800.76|17680.76|17800.88|17680.88|17799.81|17679.81|9
1642358480000|2022-01-16 18:41:20|17800.83|17680.83|17799.27|17679.27|17801.43|17681.43|17799.27|17679.27|10
1642358490000|2022-01-16 18:41:30|17798.57|17678.57|17793.53|17673.53|17798.57|17678.57|17793.53|17673.53|10
1642358500000|2022-01-16 18:41:40|17793.27|17673.27|17786.3|17666.3|17793.27|17673.27|17785.64|17665.64|10
1642358510000|2022-01-16 18:41:50|17786.02|17666.02|17787.96|17667.96|17787.96|17667.96|17785.4|17665.4|10
1642358520000|2022-01-16 18:42:00|17787.95|17667.95|17789.03|17669.03|17789.03|17669.03|17787.82|17667.82|10
1642358530000|2022-01-16 18:42:10|17789.05|17669.05|17789.32|17669.32|17789.32|17669.32|17788.08|17668.08|9
1642358540000|2022-01-16 18:42:20|17788.66|17668.66|17786.14|17666.14|17788.76|17668.76|17786.08|17666.08|10
1642358550000|2022-01-16 18:42:30|17785.53|17665.53|17784.18|17664.18|17785.53|17665.53|17784.15|17664.15|10
1642358560000|2022-01-16 18:42:40|17784.17|17664.17|17781.92|17661.92|17784.17|17664.17|17781.92|17661.92|10
1642358570000|2022-01-16 18:42:50|17780.96|17660.96|17780.21|17660.21|17781.34|17661.34|17780.21|17660.21|9
1642358580000|2022-01-16 18:43:00|17780.68|17660.68|17779.91|17659.91|17780.97|17660.97|17779.91|17659.91|10
1642358590000|2022-01-16 18:43:10|17779.93|17659.93|17781.5|17661.5|17781.5|17661.5|17779.85|17659.85|10
1642358600000|2022-01-16 18:43:20|17782.29|17662.29|17784.44|17664.44|17784.44|17664.44|17782.29|17662.29|10
1642358610000|2022-01-16 18:43:30|17785.27|17665.27|17787.58|17667.58|17787.58|17667.58|17785.27|17665.27|10
1642358620000|2022-01-16 18:43:40|17787.57|17667.57|17787.27|17667.27|17787.6|17667.6|17787.12|17667.12|10
1642358630000|2022-01-16 18:43:50|17787.34|17667.34|17788.75|17668.75|17788.75|17668.75|17786.96|17666.96|9
1642358640000|2022-01-16 18:44:00|17789.2|17669.2|17791.17|17671.17|17791.17|17671.17|17789.1|17669.1|10
1642358650000|2022-01-16 18:44:10|17791.14|17671.14|17791.16|17671.16|17791.64|17671.64|17790.61|17670.61|9
1642358660000|2022-01-16 18:44:20|17791.04|17671.04|17792.79|17672.79|17792.96|17672.96|17791.04|17671.04|9
1642358670000|2022-01-16 18:44:30|17792.84|17672.84|17793.44|17673.44|17793.52|17673.52|17792.84|17672.84|10
1642358680000|2022-01-16 18:44:40|17793.4|17673.4|17793.82|17673.82|17794.61|17674.61|17792.8|17672.8|10
1642358690000|2022-01-16 18:44:50|17794.49|17674.49|17797.24|17677.24|17797.24|17677.24|17794.49|17674.49|9
1642358700000|2022-01-16 18:45:00|17797.43|17677.43|17798.05|17678.05|17798.33|17678.33|17797.42|17677.42|10
1642358710000|2022-01-16 18:45:10|17798.71|17678.71|17798.81|17678.81|17799.04|17679.04|17798.29|17678.29|10
1642358720000|2022-01-16 18:45:20|17798.83|17678.83|17799.04|17679.04|17799.42|17679.42|17798.69|17678.69|10
1642358730000|2022-01-16 18:45:30|17799.21|17679.21|17799.73|17679.73|17799.76|17679.76|17798.66|17678.66|10
1642358740000|2022-01-16 18:45:40|17799.75|17679.75|17799.3|17679.3|17799.95|17679.95|17799.3|17679.3|9
1642358750000|2022-01-16 18:45:50|17799.38|17679.38|17799.21|17679.21|17799.38|17679.38|17798.75|17678.75|10
1642358760000|2022-01-16 18:46:00|17799.23|17679.23|17799.59|17679.59|17799.59|17679.59|17798.94|17678.94|10
1642358770000|2022-01-16 18:46:10|17799.94|17679.94|17800.34|17680.34|17800.34|17680.34|17799.71|17679.71|10
1642358780000|2022-01-16 18:46:20|17799.62|17679.62|17799.09|17679.09|17799.78|17679.78|17799.01|17679.01|9
1642358790000|2022-01-16 18:46:30|17799.12|17679.12|17797.28|17677.28|17799.25|17679.25|17797.28|17677.28|10
1642358800000|2022-01-16 18:46:40|17795.86|17675.86|17793.51|17673.51|17795.86|17675.86|17793.51|17673.51|10
1642358810000|2022-01-16 18:46:50|17792.77|17672.77|17790.99|17670.99|17792.77|17672.77|17790.99|17670.99|10
1642358820000|2022-01-16 18:47:00|17790.93|17670.93|17790.71|17670.71|17791.24|17671.24|17790.3|17670.3|10
1642358830000|2022-01-16 18:47:10|17790.43|17670.43|17791|17671|17791.04|17671.04|17790.43|17670.43|10
1642358840000|2022-01-16 18:47:20|17791.18|17671.18|17789.14|17669.14|17791.18|17671.18|17789.14|17669.14|10
1642358850000|2022-01-16 18:47:30|17789.11|17669.11|17787.82|17667.82|17789.11|17669.11|17787.82|17667.82|8
1642358860000|2022-01-16 18:47:40|17787.84|17667.84|17787.4|17667.4|17787.94|17667.94|17787.34|17667.34|9
1642358870000|2022-01-16 18:47:50|17787.13|17667.13|17788.17|17668.17|17788.17|17668.17|17786.33|17666.33|9
1642358880000|2022-01-16 18:48:00|17788.05|17668.05|17786.66|17666.66|17788.05|17668.05|17786.57|17666.57|10
1642358890000|2022-01-16 18:48:10|17786.13|17666.13|17786.61|17666.61|17786.61|17666.61|17786.07|17666.07|10
1642358900000|2022-01-16 18:48:20|17786.79|17666.79|17786.32|17666.32|17787.1|17667.1|17786.27|17666.27|10
1642358910000|2022-01-16 18:48:30|17786.51|17666.51|17787.01|17667.01|17787.39|17667.39|17786.42|17666.42|10
1642358920000|2022-01-16 18:48:40|17787.33|17667.33|17788.64|17668.64|17788.64|17668.64|17787.33|17667.33|9
1642358930000|2022-01-16 18:48:50|17788.66|17668.66|17790.94|17670.94|17791.19|17671.19|17788.66|17668.66|10
1642358940000|2022-01-16 18:49:00|17790.76|17670.76|17792.11|17672.11|17792.37|17672.37|17790.76|17670.76|10
1642358950000|2022-01-16 18:49:10|17792.2|17672.2|17792.13|17672.13|17792.64|17672.64|17791.72|17671.72|10
1642358960000|2022-01-16 18:49:20|17791.97|17671.97|17793.2|17673.2|17793.2|17673.2|17791.97|17671.97|8
1642358970000|2022-01-16 18:49:30|17793.79|17673.79|17795.64|17675.64|17795.64|17675.64|17793.72|17673.72|10
1642358980000|2022-01-16 18:49:40|17795.95|17675.95|17795.91|17675.91|17795.95|17675.95|17794.95|17674.95|9
1642358990000|2022-01-16 18:49:50|17795.31|17675.31|17799.24|17679.24|17799.35|17679.35|17795.31|17675.31|10
1642359000000|2022-01-16 18:50:00|17799.38|17679.38|17805.31|17685.31|17805.31|17685.31|17799.38|17679.38|10
1642359010000|2022-01-16 18:50:10|17805.45|17685.45|17806.12|17686.12|17806.25|17686.25|17805.44|17685.44|10
1642359020000|2022-01-16 18:50:20|17805.77|17685.77|17807.6|17687.6|17807.6|17687.6|17805.63|17685.63|10
1642359030000|2022-01-16 18:50:30|17807.8|17687.8|17807.62|17687.62|17808.08|17688.08|17807.18|17687.18|10
1642359040000|2022-01-16 18:50:40|17808.1|17688.1|17807.73|17687.73|17808.6|17688.6|17807.73|17687.73|10
1642359050000|2022-01-16 18:50:50|17808.2|17688.2|17806.2|17686.2|17808.2|17688.2|17806.2|17686.2|10
1642359060000|2022-01-16 18:51:00|17806.19|17686.19|17806.94|17686.94|17806.94|17686.94|17806.05|17686.05|9
1642359070000|2022-01-16 18:51:10|17806.76|17686.76|17808.57|17688.57|17808.59|17688.59|17806.76|17686.76|10
1642359080000|2022-01-16 18:51:20|17808.22|17688.22|17812.1|17692.1|17812.1|17692.1|17808.12|17688.12|10
1642359090000|2022-01-16 18:51:30|17812.03|17692.03|17814.3|17694.3|17814.3|17694.3|17811.97|17691.97|10
1642359100000|2022-01-16 18:51:40|17814.85|17694.85|17814.37|17694.37|17814.85|17694.85|17814.3|17694.3|9
1642359110000|2022-01-16 18:51:50|17813.98|17693.98|17813.15|17693.15|17814.24|17694.24|17813.15|17693.15|10
1642359120000|2022-01-16 18:52:00|17813.03|17693.03|17809.71|17689.71|17813.04|17693.04|17809.71|17689.71|10
1642359130000|2022-01-16 18:52:10|17809.7|17689.7|17806.96|17686.96|17809.7|17689.7|17806.96|17686.96|10
1642359140000|2022-01-16 18:52:20|17807.1|17687.1|17806.21|17686.21|17807.1|17687.1|17806.06|17686.06|10
1642359150000|2022-01-16 18:52:30|17806.37|17686.37|17805.32|17685.32|17806.37|17686.37|17805.12|17685.12|10
1642359160000|2022-01-16 18:52:40|17805.37|17685.37|17804.96|17684.96|17805.37|17685.37|17804.29|17684.29|10
1642359170000|2022-01-16 18:52:50|17805.09|17685.09|17805.33|17685.33|17806.06|17686.06|17805.09|17685.09|10
1642359180000|2022-01-16 18:53:00|17805.59|17685.59|17804.81|17684.81|17805.59|17685.59|17804.39|17684.39|9
1642359190000|2022-01-16 18:53:10|17804.74|17684.74|17803.77|17683.77|17804.94|17684.94|17803.77|17683.77|10
1642359200000|2022-01-16 18:53:20|17803.13|17683.13|17802.05|17682.05|17803.23|17683.23|17801.99|17681.99|10
1642359210000|2022-01-16 18:53:30|17802.27|17682.27|17802.07|17682.07|17802.86|17682.86|17802.07|17682.07|9
1642359220000|2022-01-16 18:53:40|17802.22|17682.22|17802.2|17682.2|17802.22|17682.22|17801.49|17681.49|10
1642359230000|2022-01-16 18:53:50|17802.16|17682.16|17801.78|17681.78|17802.57|17682.57|17801.78|17681.78|10
1642359240000|2022-01-16 18:54:00|17801.6|17681.6|17799.2|17679.2|17801.6|17681.6|17799.2|17679.2|10
1642359250000|2022-01-16 18:54:10|17798.88|17678.88|17794.44|17674.44|17798.88|17678.88|17794.44|17674.44|10
1642359260000|2022-01-16 18:54:20|17794.34|17674.34|17793.82|17673.82|17794.34|17674.34|17793.31|17673.31|10
1642359270000|2022-01-16 18:54:30|17793.72|17673.72|17793.71|17673.71|17794.05|17674.05|17793.71|17673.71|10
1642359280000|2022-01-16 18:54:40|17794.26|17674.26|17793.55|17673.55|17794.43|17674.43|17793.55|17673.55|9
1642359290000|2022-01-16 18:54:50|17792.85|17672.85|17792.16|17672.16|17792.85|17672.85|17792.15|17672.15|9
1642359300000|2022-01-16 18:55:00|17792.61|17672.61|17790.16|17670.16|17792.61|17672.61|17790.16|17670.16|10
1642359310000|2022-01-16 18:55:10|17789.7|17669.7|17790.47|17670.47|17790.63|17670.63|17789.58|17669.58|10
1642359320000|2022-01-16 18:55:20|17790.49|17670.49|17790.84|17670.84|17790.84|17670.84|17790.07|17670.07|10
1642359330000|2022-01-16 18:55:30|17790.59|17670.59|17794.26|17674.26|17794.26|17674.26|17790.59|17670.59|10
1642359340000|2022-01-16 18:55:40|17794.61|17674.61|17797.95|17677.95|17797.95|17677.95|17794.61|17674.61|10
1642359350000|2022-01-16 18:55:50|17798.52|17678.52|17800.86|17680.86|17800.86|17680.86|17798.52|17678.52|10
1642359360000|2022-01-16 18:56:00|17800.89|17680.89|17800.39|17680.39|17800.89|17680.89|17799.96|17679.96|10
1642359370000|2022-01-16 18:56:10|17800.8|17680.8|17801.46|17681.46|17801.75|17681.75|17800.8|17680.8|9
1642359380000|2022-01-16 18:56:20|17801.63|17681.63|17802.69|17682.69|17802.69|17682.69|17801.31|17681.31|10
1642359390000|2022-01-16 18:56:30|17802.59|17682.59|17800.96|17680.96|17802.59|17682.59|17800.96|17680.96|10
1642359400000|2022-01-16 18:56:40|17800.56|17680.56|17799.85|17679.85|17800.56|17680.56|17799.69|17679.69|9
1642359410000|2022-01-16 18:56:50|17799.94|17679.94|17801.19|17681.19|17801.19|17681.19|17799.94|17679.94|8
1642359420000|2022-01-16 18:57:00|17800.63|17680.63|17794.43|17674.43|17800.65|17680.65|17794.43|17674.43|8
1642359430000|2022-01-16 18:57:10|17794.55|17674.55|17792.93|17672.93|17794.55|17674.55|17791.62|17671.62|10
1642359440000|2022-01-16 18:57:20|17793.6|17673.6|17792.9|17672.9|17793.6|17673.6|17792.83|17672.83|10
1642359450000|2022-01-16 18:57:30|17792.89|17672.89|17794.73|17674.73|17794.85|17674.85|17792.22|17672.22|10
1642359460000|2022-01-16 18:57:40|17795.05|17675.05|17797.22|17677.22|17797.22|17677.22|17794.47|17674.47|10
1642359470000|2022-01-16 18:57:50|17797.88|17677.88|17796.26|17676.26|17797.99|17677.99|17796.26|17676.26|10
1642359480000|2022-01-16 18:58:00|17796.33|17676.33|17796.26|17676.26|17796.96|17676.96|17796.24|17676.24|10
1642359490000|2022-01-16 18:58:10|17795.76|17675.76|17795.34|17675.34|17795.91|17675.91|17795.25|17675.25|8
1642359500000|2022-01-16 18:58:20|17794.89|17674.89|17795.08|17675.08|17795.08|17675.08|17794.64|17674.64|9
1642359510000|2022-01-16 18:58:30|17795.34|17675.34|17797.3|17677.3|17797.3|17677.3|17795.24|17675.24|10
1642359520000|2022-01-16 18:58:40|17797.86|17677.86|17798.65|17678.65|17798.83|17678.83|17797.56|17677.56|9
1642359530000|2022-01-16 18:58:50|17798.62|17678.62|17795.6|17675.6|17798.62|17678.62|17795.6|17675.6|9
1642359540000|2022-01-16 18:59:00|17795.9|17675.9|17793.64|17673.64|17795.95|17675.95|17793.05|17673.05|10
1642359550000|2022-01-16 18:59:10|17792.79|17672.79|17791.62|17671.62|17792.79|17672.79|17791.62|17671.62|9
1642359560000|2022-01-16 18:59:20|17791.11|17671.11|17790.3|17670.3|17791.11|17671.11|17790.3|17670.3|10
1642359570000|2022-01-16 18:59:30|17790.21|17670.21|17790.76|17670.76|17790.77|17670.77|17790.05|17670.05|8
1642359580000|2022-01-16 18:59:40|17790.74|17670.74|17787.27|17667.27|17790.74|17670.74|17787.25|17667.25|9
1642359590000|2022-01-16 18:59:50|17787.24|17667.24|17787.62|17667.62|17787.62|17667.62|17786.9|17666.9|9
1642359600000|2022-01-16 19:00:00|17787.57|17667.57|17786.91|17666.91|17787.95|17667.95|17786.91|17666.91|9
1642359610000|2022-01-16 19:00:10|17786.69|17666.69|17788.46|17668.46|17788.59|17668.59|17786.6|17666.6|10
1642359620000|2022-01-16 19:00:20|17788.04|17668.04|17790.09|17670.09|17790.09|17670.09|17788.04|17668.04|7
1642359630000|2022-01-16 19:00:30|17790.11|17670.11|17790.32|17670.32|17790.47|17670.47|17789.66|17669.66|9
1642359640000|2022-01-16 19:00:40|17790.3|17670.3|17790.62|17670.62|17790.62|17670.62|17790.12|17670.12|10
1642359650000|2022-01-16 19:00:50|17790.44|17670.44|17790.93|17670.93|17790.93|17670.93|17790.44|17670.44|9
1642359660000|2022-01-16 19:01:00|17791.38|17671.38|17791.67|17671.67|17791.84|17671.84|17791.23|17671.23|10
1642359670000|2022-01-16 19:01:10|17792.48|17672.48|17792.75|17672.75|17792.77|17672.77|17792.06|17672.06|10
1642359680000|2022-01-16 19:01:20|17793.33|17673.33|17794.04|17674.04|17794.17|17674.17|17793.33|17673.33|10
1642359690000|2022-01-16 19:01:30|17793.8|17673.8|17789.35|17669.35|17793.8|17673.8|17789.35|17669.35|9
1642359700000|2022-01-16 19:01:40|17789.09|17669.09|17788.73|17668.73|17789.42|17669.42|17788.73|17668.73|6
1642359710000|2022-01-16 19:01:50|17788.34|17668.34|17788.73|17668.73|17788.73|17668.73|17788.1|17668.1|9
1642359720000|2022-01-16 19:02:00|17788.67|17668.67|17787.49|17667.49|17788.67|17668.67|17787.26|17667.26|10
1642359730000|2022-01-16 19:02:10|17787.13|17667.13|17786.68|17666.68|17787.25|17667.25|17786.68|17666.68|9
1642359740000|2022-01-16 19:02:20|17786.33|17666.33|17784.3|17664.3|17786.33|17666.33|17784.3|17664.3|8
1642359750000|2022-01-16 19:02:30|17784.11|17664.11|17784.06|17664.06|17784.11|17664.11|17783.48|17663.48|9
1642359760000|2022-01-16 19:02:40|17783.94|17663.94|17783.63|17663.63|17784.01|17664.01|17783.46|17663.46|10
1642359770000|2022-01-16 19:02:50|17783.87|17663.87|17783.15|17663.15|17783.99|17663.99|17782.7|17662.7|9
1642359780000|2022-01-16 19:03:00|17782.54|17662.54|17784.68|17664.68|17784.69|17664.69|17782.54|17662.54|10
1642359790000|2022-01-16 19:03:10|17785.04|17665.04|17782.91|17662.91|17785.98|17665.98|17782.91|17662.91|10
1642359800000|2022-01-16 19:03:20|17782.87|17662.87|17780.67|17660.67|17782.87|17662.87|17780.67|17660.67|10
1642359810000|2022-01-16 19:03:30|17780.21|17660.21|17779.38|17659.38|17780.49|17660.49|17779.38|17659.38|10
1642359820000|2022-01-16 19:03:40|17779.21|17659.21|17780.98|17660.98|17780.98|17660.98|17778|17658|8
1642359830000|2022-01-16 19:03:50|17781.79|17661.79|17781.69|17661.69|17782.48|17662.48|17781.69|17661.69|9
1642359840000|2022-01-16 19:04:00|17781.86|17661.86|17782.61|17662.61|17782.7|17662.7|17781.75|17661.75|9
1642359850000|2022-01-16 19:04:10|17782.62|17662.62|17781.51|17661.51|17782.99|17662.99|17781.51|17661.51|10
1642359860000|2022-01-16 19:04:20|17781.06|17661.06|17779.19|17659.19|17781.31|17661.31|17779.19|17659.19|10
1642359870000|2022-01-16 19:04:30|17778.84|17658.84|17777.85|17657.85|17779.17|17659.17|17777.54|17657.54|10
1642359880000|2022-01-16 19:04:40|17777.08|17657.08|17777.09|17657.09|17777.63|17657.63|17777.08|17657.08|10
1642359890000|2022-01-16 19:04:50|17777.08|17657.08|17778.26|17658.26|17778.26|17658.26|17777.08|17657.08|10
1642359900000|2022-01-16 19:05:00|17778.49|17658.49|17777.8|17657.8|17779.94|17659.94|17777.8|17657.8|9
1642359910000|2022-01-16 19:05:10|17777.78|17657.78|17774.52|17654.52|17777.81|17657.81|17774.52|17654.52|10
1642359920000|2022-01-16 19:05:20|17773.99|17653.99|17773.63|17653.63|17773.99|17653.99|17773.02|17653.02|9
1642359930000|2022-01-16 19:05:30|17773.81|17653.81|17773.02|17653.02|17773.81|17653.81|17772.74|17652.74|10
1642359940000|2022-01-16 19:05:40|17773.19|17653.19|17772.47|17652.47|17773.34|17653.34|17772.47|17652.47|10
1642359950000|2022-01-16 19:05:50|17772.41|17652.41|17772.7|17652.7|17772.98|17652.98|17772.26|17652.26|10
1642359960000|2022-01-16 19:06:00|17772.65|17652.65|17772.72|17652.72|17773.16|17653.16|17772.36|17652.36|10
1642359970000|2022-01-16 19:06:10|17772.62|17652.62|17771.51|17651.51|17772.96|17652.96|17771.51|17651.51|10
1642359980000|2022-01-16 19:06:20|17771.58|17651.58|17769.57|17649.57|17771.96|17651.96|17769.57|17649.57|10
1642359990000|2022-01-16 19:06:30|17769.41|17649.41|17766.64|17646.64|17769.41|17649.41|17766.64|17646.64|10
1642360000000|2022-01-16 19:06:40|17766.39|17646.39|17766.84|17646.84|17766.84|17646.84|17766.04|17646.04|10
1642360010000|2022-01-16 19:06:50|17766.55|17646.55|17766.83|17646.83|17766.86|17646.86|17765.88|17645.88|10
1642360020000|2022-01-16 19:07:00|17766.54|17646.54|17766.97|17646.97|17767.18|17647.18|17766.51|17646.51|9
1642360030000|2022-01-16 19:07:10|17766.66|17646.66|17767.34|17647.34|17767.34|17647.34|17766.63|17646.63|7
1642360040000|2022-01-16 19:07:20|17767.01|17647.01|17767.85|17647.85|17767.89|17647.89|17767.01|17647.01|10
1642360050000|2022-01-16 19:07:30|17768.06|17648.06|17767.89|17647.89|17768.2|17648.2|17767.49|17647.49|10
1642360060000|2022-01-16 19:07:40|17768.1|17648.1|17766.23|17646.23|17768.1|17648.1|17766.15|17646.15|10
1642360070000|2022-01-16 19:07:50|17765.84|17645.84|17764.48|17644.48|17766.08|17646.08|17764.48|17644.48|10
1642360080000|2022-01-16 19:08:00|17764.05|17644.05|17762.06|17642.06|17764.05|17644.05|17762.01|17642.01|10
1642360090000|2022-01-16 19:08:10|17762.12|17642.12|17761.67|17641.67|17762.12|17642.12|17761.22|17641.22|9
1642360100000|2022-01-16 19:08:20|17761.81|17641.81|17761.34|17641.34|17761.81|17641.81|17761.05|17641.05|8
1642360110000|2022-01-16 19:08:30|17761.46|17641.46|17761.75|17641.75|17761.75|17641.75|17761.03|17641.03|10
1642360120000|2022-01-16 19:08:40|17761.93|17641.93|17762.7|17642.7|17763.23|17643.23|17761.93|17641.93|10
1642360130000|2022-01-16 19:08:50|17762.68|17642.68|17763.03|17643.03|17763.13|17643.13|17762.5|17642.5|8
1642360140000|2022-01-16 19:09:00|17763.4|17643.4|17762.53|17642.53|17763.4|17643.4|17762.4|17642.4|8
1642360150000|2022-01-16 19:09:10|17762.54|17642.54|17761.1|17641.1|17762.68|17642.68|17761.1|17641.1|10
1642360160000|2022-01-16 19:09:20|17760.8|17640.8|17758.6|17638.6|17760.8|17640.8|17758.6|17638.6|10
1642360170000|2022-01-16 19:09:30|17758.92|17638.92|17755.31|17635.31|17759.29|17639.29|17755.31|17635.31|10
1642360180000|2022-01-16 19:09:40|17755|17635|17753.57|17633.57|17755|17635|17753.48|17633.48|10
1642360190000|2022-01-16 19:09:50|17753.58|17633.58|17753.52|17633.52|17753.73|17633.73|17753.39|17633.39|9
1642360200000|2022-01-16 19:10:00|17754.31|17634.31|17754.35|17634.35|17754.58|17634.58|17754.07|17634.07|9
1642360210000|2022-01-16 19:10:10|17754.18|17634.18|17752.93|17632.93|17754.18|17634.18|17752.64|17632.64|9
1642360220000|2022-01-16 19:10:20|17752.89|17632.89|17750.76|17630.76|17752.89|17632.89|17750.76|17630.76|10
1642360230000|2022-01-16 19:10:30|17750.33|17630.33|17745.55|17625.55|17750.33|17630.33|17745.55|17625.55|10
1642360240000|2022-01-16 19:10:40|17745.36|17625.36|17745.29|17625.29|17745.81|17625.81|17744.47|17624.47|10
1642360250000|2022-01-16 19:10:50|17745.4|17625.4|17744.98|17624.98|17746.02|17626.02|17744.88|17624.88|9
1642360260000|2022-01-16 19:11:00|17745.06|17625.06|17744.3|17624.3|17745.09|17625.09|17744.3|17624.3|10
1642360270000|2022-01-16 19:11:10|17744.38|17624.38|17744.09|17624.09|17744.41|17624.41|17743.86|17623.86|10
1642360280000|2022-01-16 19:11:20|17744.06|17624.06|17738.2|17618.2|17744.12|17624.12|17738.08|17618.08|10
1642360290000|2022-01-16 19:11:30|17737.57|17617.57|17737.99|17617.99|17737.99|17617.99|17737.32|17617.32|10
1642360300000|2022-01-16 19:11:40|17737.6|17617.6|17735.45|17615.45|17739.17|17619.17|17735.45|17615.45|10
1642360310000|2022-01-16 19:11:50|17735.09|17615.09|17731.93|17611.93|17735.28|17615.28|17731.69|17611.69|10
1642360320000|2022-01-16 19:12:00|17732.19|17612.19|17735.54|17615.54|17735.54|17615.54|17731.93|17611.93|10
1642360330000|2022-01-16 19:12:10|17735.88|17615.88|17737.12|17617.12|17737.12|17617.12|17735.88|17615.88|10
1642360340000|2022-01-16 19:12:20|17737.14|17617.14|17739.61|17619.61|17739.73|17619.73|17737.14|17617.14|10
1642360350000|2022-01-16 19:12:30|17739.59|17619.59|17740.16|17620.16|17740.36|17620.36|17739.58|17619.58|10
1642360360000|2022-01-16 19:12:40|17740.13|17620.13|17740.55|17620.55|17740.58|17620.58|17739.97|17619.97|10
1642360370000|2022-01-16 19:12:50|17740.67|17620.67|17741.76|17621.76|17741.76|17621.76|17740.67|17620.67|10
1642360380000|2022-01-16 19:13:00|17741.86|17621.86|17742.14|17622.14|17742.37|17622.37|17741.86|17621.86|10
1642360390000|2022-01-16 19:13:10|17742.02|17622.02|17740.16|17620.16|17742.02|17622.02|17740.16|17620.16|10
1642360400000|2022-01-16 19:13:20|17739.63|17619.63|17738.41|17618.41|17739.79|17619.79|17738.41|17618.41|10
1642360410000|2022-01-16 19:13:30|17738.03|17618.03|17737.07|17617.07|17738.24|17618.24|17737.03|17617.03|9
1642360420000|2022-01-16 19:13:40|17736.94|17616.94|17735.73|17615.73|17736.96|17616.96|17735.73|17615.73|9
1642360430000|2022-01-16 19:13:50|17735.38|17615.38|17736.14|17616.14|17736.14|17616.14|17735.17|17615.17|9
1642360440000|2022-01-16 19:14:00|17736.38|17616.38|17736.86|17616.86|17736.86|17616.86|17736.25|17616.25|9
1642360450000|2022-01-16 19:14:10|17737.51|17617.51|17734.41|17614.41|17737.51|17617.51|17734.41|17614.41|9
1642360460000|2022-01-16 19:14:20|17733.48|17613.48|17733.1|17613.1|17734.02|17614.02|17733.1|17613.1|8
1642360470000|2022-01-16 19:14:30|17732.44|17612.44|17731.78|17611.78|17732.44|17612.44|17731.5|17611.5|10
1642360480000|2022-01-16 19:14:40|17731.93|17611.93|17731.35|17611.35|17731.93|17611.93|17731.35|17611.35|9
1642360490000|2022-01-16 19:14:50|17731.06|17611.06|17730.61|17610.61|17731.12|17611.12|17730.31|17610.31|10
1642360500000|2022-01-16 19:15:00|17730.62|17610.62|17730.24|17610.24|17730.65|17610.65|17730.24|17610.24|10
1642360510000|2022-01-16 19:15:10|17729.68|17609.68|17730.06|17610.06|17730.06|17610.06|17729.48|17609.48|10
1642360520000|2022-01-16 19:15:20|17729.62|17609.62|17730.69|17610.69|17730.81|17610.81|17729.62|17609.62|9
1642360530000|2022-01-16 19:15:30|17731.01|17611.01|17731.4|17611.4|17731.4|17611.4|17730.98|17610.98|7
1642360540000|2022-01-16 19:15:40|17731.41|17611.41|17731.25|17611.25|17731.41|17611.41|17730.83|17610.83|9
1642360550000|2022-01-16 19:15:50|17731.42|17611.42|17733.25|17613.25|17733.25|17613.25|17731.17|17611.17|10
1642360560000|2022-01-16 19:16:00|17733.54|17613.54|17737.2|17617.2|17737.2|17617.2|17733.54|17613.54|10
1642360570000|2022-01-16 19:16:10|17737.4|17617.4|17742.39|17622.39|17742.39|17622.39|17737.4|17617.4|10
1642360580000|2022-01-16 19:16:20|17742.68|17622.68|17749.6|17629.6|17749.6|17629.6|17742.68|17622.68|10
1642360590000|2022-01-16 19:16:30|17752.33|17632.33|17754.26|17634.26|17754.26|17634.26|17752.28|17632.28|10
1642360600000|2022-01-16 19:16:40|17755.21|17635.21|17755.98|17635.98|17756.01|17636.01|17755.21|17635.21|10
1642360610000|2022-01-16 19:16:50|17756.43|17636.43|17754.97|17634.97|17756.43|17636.43|17754.9|17634.9|10
1642360620000|2022-01-16 19:17:00|17754.75|17634.75|17756.62|17636.62|17756.62|17636.62|17754.75|17634.75|10
1642360630000|2022-01-16 19:17:10|17757.35|17637.35|17758.36|17638.36|17758.36|17638.36|17757.35|17637.35|9
1642360640000|2022-01-16 19:17:20|17758.24|17638.24|17758.77|17638.77|17758.78|17638.78|17757.94|17637.94|10
1642360650000|2022-01-16 19:17:30|17758.92|17638.92|17760.27|17640.27|17760.27|17640.27|17758.92|17638.92|10
1642360660000|2022-01-16 19:17:40|17760.69|17640.69|17761.91|17641.91|17762|17642|17760.54|17640.54|10
1642360670000|2022-01-16 19:17:50|17761.75|17641.75|17758.55|17638.55|17761.75|17641.75|17758.55|17638.55|10
1642360680000|2022-01-16 19:18:00|17758.23|17638.23|17757.74|17637.74|17758.48|17638.48|17757.44|17637.44|10
1642360690000|2022-01-16 19:18:10|17757.58|17637.58|17758.14|17638.14|17758.14|17638.14|17757.57|17637.57|10
1642360700000|2022-01-16 19:18:20|17758.15|17638.15|17758.44|17638.44|17758.46|17638.46|17757.56|17637.56|10
1642360710000|2022-01-16 19:18:30|17758.47|17638.47|17758.17|17638.17|17758.71|17638.71|17758.09|17638.09|10
1642360720000|2022-01-16 19:18:40|17758.21|17638.21|17756.29|17636.29|17758.55|17638.55|17756.28|17636.28|9
1642360730000|2022-01-16 19:18:50|17756.1|17636.1|17753.85|17633.85|17756.22|17636.22|17753.7|17633.7|10
1642360740000|2022-01-16 19:19:00|17753.77|17633.77|17753.21|17633.21|17753.87|17633.87|17753.21|17633.21|8
1642360750000|2022-01-16 19:19:10|17753.28|17633.28|17753.65|17633.65|17753.65|17633.65|17753.18|17633.18|10
1642360760000|2022-01-16 19:19:20|17753.79|17633.79|17749.83|17629.83|17753.79|17633.79|17749.83|17629.83|10
1642360770000|2022-01-16 19:19:30|17749.86|17629.86|17743.56|17623.56|17749.88|17629.88|17743.56|17623.56|10
1642360780000|2022-01-16 19:19:40|17743.11|17623.11|17742.66|17622.66|17743.3|17623.3|17742.47|17622.47|10
1642360790000|2022-01-16 19:19:50|17742.49|17622.49|17742.44|17622.44|17743.14|17623.14|17742.37|17622.37|10
1642360800000|2022-01-16 19:20:00|17742.45|17622.45|17741.34|17621.34|17742.88|17622.88|17741.21|17621.21|9
1642360810000|2022-01-16 19:20:10|17741.07|17621.07|17740.46|17620.46|17741.13|17621.13|17740.46|17620.46|9
1642360820000|2022-01-16 19:20:20|17740.72|17620.72|17740.19|17620.19|17741.06|17621.06|17740.19|17620.19|9
1642360830000|2022-01-16 19:20:30|17740.5|17620.5|17738.95|17618.95|17740.5|17620.5|17738.95|17618.95|8
1642360840000|2022-01-16 19:20:40|17739.08|17619.08|17739.33|17619.33|17739.33|17619.33|17738.78|17618.78|9
1642360850000|2022-01-16 19:20:50|17739.32|17619.32|17739.81|17619.81|17739.92|17619.92|17739.1|17619.1|9
1642360860000|2022-01-16 19:21:00|17739.79|17619.79|17737.74|17617.74|17739.79|17619.79|17737.74|17617.74|8
1642360870000|2022-01-16 19:21:10|17737.41|17617.41|17736.89|17616.89|17737.41|17617.41|17736.36|17616.36|9
1642360880000|2022-01-16 19:21:20|17736.78|17616.78|17731.17|17611.17|17736.78|17616.78|17731.17|17611.17|10
1642360890000|2022-01-16 19:21:30|17731.13|17611.13|17730.32|17610.32|17731.13|17611.13|17729.31|17609.31|10
1642360900000|2022-01-16 19:21:40|17730.72|17610.72|17731.6|17611.6|17731.6|17611.6|17730.72|17610.72|9
1642360910000|2022-01-16 19:21:50|17731.64|17611.64|17731.33|17611.33|17731.64|17611.64|17731.29|17611.29|6
1642360920000|2022-01-16 19:22:00|17731.09|17611.09|17733.37|17613.37|17733.48|17613.48|17731.09|17611.09|9
1642360930000|2022-01-16 19:22:10|17733.41|17613.41|17732.98|17612.98|17733.48|17613.48|17732.94|17612.94|9
1642360940000|2022-01-16 19:22:20|17733.12|17613.12|17733.52|17613.52|17733.52|17613.52|17732.98|17612.98|10
1642360950000|2022-01-16 19:22:30|17733.63|17613.63|17732.3|17612.3|17733.63|17613.63|17732.3|17612.3|8
1642360960000|2022-01-16 19:22:40|17732.25|17612.25|17730.25|17610.25|17732.73|17612.73|17730.25|17610.25|10
1642360970000|2022-01-16 19:22:50|17730.43|17610.43|17730.41|17610.41|17730.43|17610.43|17728.79|17608.79|10
1642360980000|2022-01-16 19:23:00|17730.36|17610.36|17730.29|17610.29|17731|17611|17730.28|17610.28|9
1642360990000|2022-01-16 19:23:10|17730.1|17610.1|17729.35|17609.35|17730.1|17610.1|17729.24|17609.24|8
1642361000000|2022-01-16 19:23:20|17729.31|17609.31|17729.06|17609.06|17729.31|17609.31|17728.57|17608.57|10
1642361010000|2022-01-16 19:23:30|17729.15|17609.15|17728.07|17608.07|17729.15|17609.15|17728.07|17608.07|10
1642361020000|2022-01-16 19:23:40|17727.99|17607.99|17727.6|17607.6|17728.14|17608.14|17727.56|17607.56|8
1642361030000|2022-01-16 19:23:50|17727.79|17607.79|17728.6|17608.6|17728.65|17608.65|17727.44|17607.44|10
1642361040000|2022-01-16 19:24:00|17728.75|17608.75|17724.79|17604.79|17728.75|17608.75|17724.79|17604.79|10
1642361050000|2022-01-16 19:24:10|17721.9|17601.9|17722.22|17602.22|17722.65|17602.65|17721.8|17601.8|10
1642361060000|2022-01-16 19:24:20|17722.39|17602.39|17721.14|17601.14|17723.81|17603.81|17721.14|17601.14|10
1642361070000|2022-01-16 19:24:30|17721.04|17601.04|17720.6|17600.6|17721.05|17601.05|17720.49|17600.49|10
1642361080000|2022-01-16 19:24:40|17720.49|17600.49|17718.26|17598.26|17720.52|17600.52|17718.26|17598.26|10
1642361090000|2022-01-16 19:24:50|17717.48|17597.48|17717.89|17597.89|17717.98|17597.98|17717.48|17597.48|10
1642361100000|2022-01-16 19:25:00|17717.56|17597.56|17722.07|17602.07|17722.07|17602.07|17717.56|17597.56|10
1642361110000|2022-01-16 19:25:10|17722.72|17602.72|17723.67|17603.67|17723.92|17603.92|17722.47|17602.47|10
1642361120000|2022-01-16 19:25:20|17723.82|17603.82|17723.97|17603.97|17724.09|17604.09|17723.77|17603.77|10
1642361130000|2022-01-16 19:25:30|17723.62|17603.62|17725.16|17605.16|17725.16|17605.16|17723.62|17603.62|10
1642361140000|2022-01-16 19:25:40|17725.1|17605.1|17726.27|17606.27|17726.27|17606.27|17725.1|17605.1|10
1642361150000|2022-01-16 19:25:50|17726.85|17606.85|17725.89|17605.89|17727.12|17607.12|17725.89|17605.89|9
1642361160000|2022-01-16 19:26:00|17725.78|17605.78|17725.96|17605.96|17726.16|17606.16|17725.61|17605.61|10
1642361170000|2022-01-16 19:26:10|17726.04|17606.04|17725.91|17605.91|17726.31|17606.31|17725.5|17605.5|10
1642361180000|2022-01-16 19:26:20|17724.94|17604.94|17722.39|17602.39|17724.98|17604.98|17722.39|17602.39|10
1642361190000|2022-01-16 19:26:30|17722.13|17602.13|17722.35|17602.35|17722.59|17602.59|17721.95|17601.95|10
1642361200000|2022-01-16 19:26:40|17722.53|17602.53|17722.33|17602.33|17723.1|17603.1|17722.33|17602.33|10
1642361210000|2022-01-16 19:26:50|17722.05|17602.05|17723.57|17603.57|17723.57|17603.57|17722.05|17602.05|10
1642361220000|2022-01-16 19:27:00|17723.74|17603.74|17725.56|17605.56|17725.7|17605.7|17723.64|17603.64|10
1642361230000|2022-01-16 19:27:10|17725.65|17605.65|17724.14|17604.14|17725.65|17605.65|17724.06|17604.06|10
1642361240000|2022-01-16 19:27:20|17723.8|17603.8|17723.11|17603.11|17724.08|17604.08|17723.09|17603.09|9
1642361250000|2022-01-16 19:27:30|17722.74|17602.74|17722.11|17602.11|17722.85|17602.85|17722.11|17602.11|8
1642361260000|2022-01-16 19:27:40|17722.09|17602.09|17722.49|17602.49|17722.81|17602.81|17722.09|17602.09|9
1642361270000|2022-01-16 19:27:50|17722.62|17602.62|17722.38|17602.38|17723.02|17603.02|17722.38|17602.38|10
1642361280000|2022-01-16 19:28:00|17722.28|17602.28|17721.7|17601.7|17722.28|17602.28|17721.58|17601.58|10
1642361290000|2022-01-16 19:28:10|17721.99|17601.99|17723.4|17603.4|17724.03|17604.03|17721.99|17601.99|10
1642361300000|2022-01-16 19:28:20|17723.81|17603.81|17724.72|17604.72|17724.72|17604.72|17723.81|17603.81|9
1642361310000|2022-01-16 19:28:30|17724.68|17604.68|17727.34|17607.34|17727.34|17607.34|17724.68|17604.68|10
1642361320000|2022-01-16 19:28:40|17727.55|17607.55|17726.75|17606.75|17727.55|17607.55|17726.52|17606.52|10
1642361330000|2022-01-16 19:28:50|17726.39|17606.39|17725.22|17605.22|17726.42|17606.42|17725.22|17605.22|10
1642361340000|2022-01-16 19:29:00|17725.21|17605.21|17724.89|17604.89|17725.21|17605.21|17724.8|17604.8|10
1642361350000|2022-01-16 19:29:10|17724.99|17604.99|17726.16|17606.16|17726.22|17606.22|17724.95|17604.95|10
1642361360000|2022-01-16 19:29:20|17726.21|17606.21|17727.61|17607.61|17727.61|17607.61|17726.21|17606.21|10
1642361370000|2022-01-16 19:29:30|17728.01|17608.01|17727.46|17607.46|17728.57|17608.57|17727.46|17607.46|10
1642361380000|2022-01-16 19:29:40|17727.44|17607.44|17727.36|17607.36|17727.6|17607.6|17727.13|17607.13|10
1642361390000|2022-01-16 19:29:50|17727.26|17607.26|17728.75|17608.75|17728.75|17608.75|17726.97|17606.97|10
1642361400000|2022-01-16 19:30:00|17729.01|17609.01|17732.06|17612.06|17732.19|17612.19|17729.01|17609.01|10
1642361410000|2022-01-16 19:30:10|17732.6|17612.6|17735.63|17615.63|17735.63|17615.63|17732.6|17612.6|10
1642361420000|2022-01-16 19:30:20|17736.17|17616.17|17738.65|17618.65|17738.68|17618.68|17736.17|17616.17|9
1642361430000|2022-01-16 19:30:30|17738.76|17618.76|17739.02|17619.02|17740.36|17620.36|17738.76|17618.76|10
1642361440000|2022-01-16 19:30:40|17739.2|17619.2|17738.46|17618.46|17739.2|17619.2|17738.46|17618.46|10
1642361450000|2022-01-16 19:30:50|17738.41|17618.41|17741.25|17621.25|17741.25|17621.25|17738.41|17618.41|10
1642361460000|2022-01-16 19:31:00|17741.38|17621.38|17740.85|17620.85|17741.44|17621.44|17740.85|17620.85|10
1642361470000|2022-01-16 19:31:10|17741.39|17621.39|17740.03|17620.03|17741.39|17621.39|17740.03|17620.03|9
1642361480000|2022-01-16 19:31:20|17740.05|17620.05|17736.08|17616.08|17740.05|17620.05|17736.08|17616.08|10
1642361490000|2022-01-16 19:31:30|17735.79|17615.79|17734.1|17614.1|17735.79|17615.79|17734.1|17614.1|10
1642361500000|2022-01-16 19:31:40|17734.04|17614.04|17733.64|17613.64|17734.04|17614.04|17733.41|17613.41|10
1642361510000|2022-01-16 19:31:50|17733.73|17613.73|17730.03|17610.03|17733.73|17613.73|17730.03|17610.03|10
1642361520000|2022-01-16 19:32:00|17730.02|17610.02|17729.56|17609.56|17730.02|17610.02|17729.56|17609.56|7
1642361530000|2022-01-16 19:32:10|17729.31|17609.31|17728.52|17608.52|17729.31|17609.31|17728.51|17608.51|9
1642361540000|2022-01-16 19:32:20|17728.37|17608.37|17726.99|17606.99|17728.47|17608.47|17726.99|17606.99|10
1642361550000|2022-01-16 19:32:30|17726.27|17606.27|17723.14|17603.14|17726.27|17606.27|17722.95|17602.95|9
1642361560000|2022-01-16 19:32:40|17723.28|17603.28|17720.04|17600.04|17723.28|17603.28|17720.04|17600.04|9
1642361570000|2022-01-16 19:32:50|17719.62|17599.62|17719.69|17599.69|17719.9|17599.9|17719.45|17599.45|10
1642361580000|2022-01-16 19:33:00|17719.55|17599.55|17720.3|17600.3|17720.3|17600.3|17719.28|17599.28|9
1642361590000|2022-01-16 19:33:10|17720.35|17600.35|17721.59|17601.59|17721.6|17601.6|17720.35|17600.35|9
1642361600000|2022-01-16 19:33:20|17721.45|17601.45|17719.94|17599.94|17721.45|17601.45|17719.94|17599.94|7
1642361610000|2022-01-16 19:33:30|17720.24|17600.24|17719.66|17599.66|17720.63|17600.63|17719.66|17599.66|8
1642361620000|2022-01-16 19:33:40|17719.53|17599.53|17720.36|17600.36|17720.36|17600.36|17719.53|17599.53|8
1642361630000|2022-01-16 19:33:50|17720.78|17600.78|17722.44|17602.44|17722.44|17602.44|17720.78|17600.78|9
1642361640000|2022-01-16 19:34:00|17722.75|17602.75|17723.85|17603.85|17723.85|17603.85|17722.71|17602.71|10
1642361650000|2022-01-16 19:34:10|17724.17|17604.17|17723.65|17603.65|17724.17|17604.17|17723.61|17603.61|10
1642361660000|2022-01-16 19:34:20|17723.64|17603.64|17722.98|17602.98|17723.99|17603.99|17722.98|17602.98|10
1642361670000|2022-01-16 19:34:30|17722.89|17602.89|17722.29|17602.29|17723.27|17603.27|17722.29|17602.29|10
1642361680000|2022-01-16 19:34:40|17720.11|17600.11|17715.37|17595.37|17720.11|17600.11|17715.37|17595.37|10
1642361690000|2022-01-16 19:34:50|17715.36|17595.36|17714.08|17594.08|17715.36|17595.36|17713|17593|10
1642361700000|2022-01-16 19:35:00|17714.23|17594.23|17713.41|17593.41|17714.24|17594.24|17713.41|17593.41|9
1642361710000|2022-01-16 19:35:10|17713.54|17593.54|17716.39|17596.39|17716.39|17596.39|17713.54|17593.54|10
1642361720000|2022-01-16 19:35:20|17716.95|17596.95|17719.58|17599.58|17719.58|17599.58|17716.95|17596.95|10
1642361730000|2022-01-16 19:35:30|17719.7|17599.7|17722.39|17602.39|17722.39|17602.39|17719.7|17599.7|10
1642361740000|2022-01-16 19:35:40|17722.52|17602.52|17723|17603|17723.09|17603.09|17722.52|17602.52|8
1642361750000|2022-01-16 19:35:50|17722.91|17602.91|17723.78|17603.78|17723.78|17603.78|17722.91|17602.91|10
1642361760000|2022-01-16 19:36:00|17723.6|17603.6|17722.42|17602.42|17723.6|17603.6|17722.31|17602.31|10
1642361770000|2022-01-16 19:36:10|17721.84|17601.84|17718.99|17598.99|17721.84|17601.84|17718.99|17598.99|10
1642361780000|2022-01-16 19:36:20|17719.13|17599.13|17719.15|17599.15|17719.81|17599.81|17718.71|17598.71|8
1642361790000|2022-01-16 19:36:30|17719.56|17599.56|17718.12|17598.12|17719.79|17599.79|17718.12|17598.12|8
1642361800000|2022-01-16 19:36:40|17717.98|17597.98|17718.54|17598.54|17718.71|17598.71|17717.98|17597.98|9
1642361810000|2022-01-16 19:36:50|17718.49|17598.49|17718.36|17598.36|17718.59|17598.59|17718.36|17598.36|7
1642361820000|2022-01-16 19:37:00|17718.34|17598.34|17718.39|17598.39|17718.54|17598.54|17717.79|17597.79|10
1642361830000|2022-01-16 19:37:10|17718.91|17598.91|17719.74|17599.74|17719.95|17599.95|17718.9|17598.9|10
1642361840000|2022-01-16 19:37:20|17719.25|17599.25|17717.74|17597.74|17719.25|17599.25|17717.74|17597.74|9
1642361850000|2022-01-16 19:37:30|17717.71|17597.71|17717.08|17597.08|17717.78|17597.78|17717.08|17597.08|9
1642361860000|2022-01-16 19:37:40|17717.02|17597.02|17717.6|17597.6|17717.63|17597.63|17717.02|17597.02|10
1642361870000|2022-01-16 19:37:50|17717.86|17597.86|17718.26|17598.26|17718.26|17598.26|17717.76|17597.76|8
1642361880000|2022-01-16 19:38:00|17718.13|17598.13|17717.88|17597.88|17718.42|17598.42|17717.72|17597.72|10
1642361890000|2022-01-16 19:38:10|17718.5|17598.5|17718.1|17598.1|17718.5|17598.5|17717.68|17597.68|10
1642361900000|2022-01-16 19:38:20|17718.15|17598.15|17717.9|17597.9|17718.39|17598.39|17717.84|17597.84|10
1642361910000|2022-01-16 19:38:30|17717.92|17597.92|17718.37|17598.37|17718.43|17598.43|17717.85|17597.85|8
1642361920000|2022-01-16 19:38:40|17718.32|17598.32|17718.39|17598.39|17718.53|17598.53|17718.22|17598.22|10
1642361930000|2022-01-16 19:38:50|17718.58|17598.58|17718.81|17598.81|17718.95|17598.95|17718.58|17598.58|9
1642361940000|2022-01-16 19:39:00|17718.85|17598.85|17718.94|17598.94|17719.13|17599.13|17718.84|17598.84|7
1642361950000|2022-01-16 19:39:10|17719.64|17599.64|17719.93|17599.93|17720.04|17600.04|17719.64|17599.64|8
1642361960000|2022-01-16 19:39:20|17719.94|17599.94|17719.72|17599.72|17719.95|17599.95|17718.91|17598.91|8
1642361970000|2022-01-16 19:39:30|17719.64|17599.64|17720.32|17600.32|17720.32|17600.32|17719.64|17599.64|6
1642361980000|2022-01-16 19:39:40|17720.17|17600.17|17720.72|17600.72|17721.49|17601.49|17720.17|17600.17|8
1642361990000|2022-01-16 19:39:50|17719.1|17599.1|17719.46|17599.46|17719.46|17599.46|17719.1|17599.1|8
1642362000000|2022-01-16 19:40:00|17719.83|17599.83|17719.57|17599.57|17719.83|17599.83|17719.27|17599.27|8
1642362010000|2022-01-16 19:40:10|17719.71|17599.71|17720.17|17600.17|17720.27|17600.27|17719.64|17599.64|8
1642362020000|2022-01-16 19:40:20|17720.22|17600.22|17722.11|17602.11|17722.11|17602.11|17720.22|17600.22|8
1642362030000|2022-01-16 19:40:30|17722.05|17602.05|17722.67|17602.67|17722.67|17602.67|17721.54|17601.54|10
1642362040000|2022-01-16 19:40:40|17723.15|17603.15|17721.99|17601.99|17723.28|17603.28|17721.99|17601.99|10
1642362050000|2022-01-16 19:40:50|17721.7|17601.7|17719.67|17599.67|17722.02|17602.02|17719.67|17599.67|10
1642362060000|2022-01-16 19:41:00|17719.37|17599.37|17719.82|17599.82|17719.82|17599.82|17718.55|17598.55|10
1642362070000|2022-01-16 19:41:10|17720.04|17600.04|17721.09|17601.09|17721.09|17601.09|17719.9|17599.9|10
1642362080000|2022-01-16 19:41:20|17721.02|17601.02|17721.35|17601.35|17721.42|17601.42|17721.02|17601.02|9
1642362090000|2022-01-16 19:41:30|17721.57|17601.57|17721.97|17601.97|17721.97|17601.97|17721.57|17601.57|7
1642362100000|2022-01-16 19:41:40|17722.19|17602.19|17719.59|17599.59|17722.19|17602.19|17719.59|17599.59|9
1642362110000|2022-01-16 19:41:50|17718.99|17598.99|17719.1|17599.1|17719.21|17599.21|17718.93|17598.93|9
1642362120000|2022-01-16 19:42:00|17718.82|17598.82|17718.64|17598.64|17718.89|17598.89|17718.34|17598.34|10
1642362130000|2022-01-16 19:42:10|17718.82|17598.82|17717.94|17597.94|17719.62|17599.62|17717.94|17597.94|10
1642362140000|2022-01-16 19:42:20|17717.38|17597.38|17710.05|17590.05|17717.38|17597.38|17710.05|17590.05|10
1642362150000|2022-01-16 19:42:30|17709.72|17589.72|17707.99|17587.99|17709.72|17589.72|17707.48|17587.48|10
1642362160000|2022-01-16 19:42:40|17707.96|17587.96|17709.58|17589.58|17709.58|17589.58|17707.59|17587.59|10
1642362170000|2022-01-16 19:42:50|17709.87|17589.87|17711.52|17591.52|17711.54|17591.54|17709.87|17589.87|9
1642362180000|2022-01-16 19:43:00|17711.28|17591.28|17710.1|17590.1|17711.59|17591.59|17710.1|17590.1|10
1642362190000|2022-01-16 19:43:10|17709.13|17589.13|17707.56|17587.56|17709.13|17589.13|17707.55|17587.55|10
1642362200000|2022-01-16 19:43:20|17707.55|17587.55|17707.58|17587.58|17707.58|17587.58|17707.23|17587.23|9
1642362210000|2022-01-16 19:43:30|17707.16|17587.16|17708.03|17588.03|17708.03|17588.03|17707.16|17587.16|10
1642362220000|2022-01-16 19:43:40|17708.18|17588.18|17705.07|17585.07|17708.18|17588.18|17704.89|17584.89|10
1642362230000|2022-01-16 19:43:50|17705.06|17585.06|17704.59|17584.59|17705.3|17585.3|17704.59|17584.59|10
1642362240000|2022-01-16 19:44:00|17704.47|17584.47|17702.45|17582.45|17704.79|17584.79|17702.45|17582.45|10
1642362250000|2022-01-16 19:44:10|17700.96|17580.96|17698.94|17578.94|17701|17581|17698.94|17578.94|10
1642362260000|2022-01-16 19:44:20|17698.86|17578.86|17698.11|17578.11|17698.86|17578.86|17697.97|17577.97|9
1642362270000|2022-01-16 19:44:30|17697.93|17577.93|17696.56|17576.56|17697.93|17577.93|17696.55|17576.55|10
1642362280000|2022-01-16 19:44:40|17695|17575|17684.76|17564.76|17695|17575|17684.76|17564.76|10
1642362290000|2022-01-16 19:44:50|17684.79|17564.79|17682.26|17562.26|17684.86|17564.86|17682.26|17562.26|10
1642362300000|2022-01-16 19:45:00|17681.61|17561.61|17681.23|17561.23|17681.61|17561.61|17680.82|17560.82|10
1642362310000|2022-01-16 19:45:10|17681.41|17561.41|17680.03|17560.03|17681.41|17561.41|17680.03|17560.03|10
1642362320000|2022-01-16 19:45:20|17680.2|17560.2|17681.56|17561.56|17681.56|17561.56|17680.2|17560.2|10
1642362330000|2022-01-16 19:45:30|17681.53|17561.53|17681.29|17561.29|17681.59|17561.59|17680.62|17560.62|9
1642362340000|2022-01-16 19:45:40|17680.86|17560.86|17682.04|17562.04|17682.22|17562.22|17680.86|17560.86|10
1642362350000|2022-01-16 19:45:50|17682.22|17562.22|17682.57|17562.57|17682.78|17562.78|17682.22|17562.22|10
1642362360000|2022-01-16 19:46:00|17682.65|17562.65|17681.99|17561.99|17682.94|17562.94|17681.95|17561.95|10
1642362370000|2022-01-16 19:46:10|17681.87|17561.87|17680.99|17560.99|17681.87|17561.87|17680.65|17560.65|9
1642362380000|2022-01-16 19:46:20|17681.02|17561.02|17683.3|17563.3|17683.3|17563.3|17680.94|17560.94|10
1642362390000|2022-01-16 19:46:30|17683.6|17563.6|17682.89|17562.89|17684.01|17564.01|17682.89|17562.89|10
1642362400000|2022-01-16 19:46:40|17682.09|17562.09|17680.91|17560.91|17682.09|17562.09|17680.91|17560.91|10
1642362410000|2022-01-16 19:46:50|17680.53|17560.53|17680.68|17560.68|17681|17561|17680.53|17560.53|8
1642362420000|2022-01-16 19:47:00|17681.24|17561.24|17681.89|17561.89|17681.89|17561.89|17681.05|17561.05|10
1642362430000|2022-01-16 19:47:10|17681.97|17561.97|17681.87|17561.87|17682.78|17562.78|17681.72|17561.72|9
1642362440000|2022-01-16 19:47:20|17681.67|17561.67|17682.08|17562.08|17682.08|17562.08|17681.47|17561.47|10
1642362450000|2022-01-16 19:47:30|17682.21|17562.21|17682.29|17562.29|17682.31|17562.31|17681.94|17561.94|10
1642362460000|2022-01-16 19:47:40|17682|17562|17682.03|17562.03|17682.73|17562.73|17681.97|17561.97|8
1642362470000|2022-01-16 19:47:50|17681.86|17561.86|17682.27|17562.27|17682.27|17562.27|17681.7|17561.7|10
1642362480000|2022-01-16 19:48:00|17681.96|17561.96|17681.33|17561.33|17682.18|17562.18|17681.23|17561.23|10
1642362490000|2022-01-16 19:48:10|17681.34|17561.34|17679.87|17559.87|17681.37|17561.37|17679.87|17559.87|10
1642362500000|2022-01-16 19:48:20|17679.92|17559.92|17680.67|17560.67|17680.82|17560.82|17679.8|17559.8|8
1642362510000|2022-01-16 19:48:30|17680.59|17560.59|17681.03|17561.03|17681.22|17561.22|17680.59|17560.59|9
1642362520000|2022-01-16 19:48:40|17680.86|17560.86|17679.95|17559.95|17681.02|17561.02|17679.73|17559.73|10
1642362530000|2022-01-16 19:48:50|17680.31|17560.31|17681.33|17561.33|17681.49|17561.49|17680.31|17560.31|10
1642362540000|2022-01-16 19:49:00|17681.88|17561.88|17682.28|17562.28|17682.29|17562.29|17681.88|17561.88|10
1642362550000|2022-01-16 19:49:10|17682.4|17562.4|17682.17|17562.17|17682.5|17562.5|17682.16|17562.16|10
1642362560000|2022-01-16 19:49:20|17682.22|17562.22|17681.73|17561.73|17682.22|17562.22|17681.69|17561.69|9
1642362570000|2022-01-16 19:49:30|17681.44|17561.44|17681.4|17561.4|17682|17562|17681.33|17561.33|10
1642362580000|2022-01-16 19:49:40|17681.47|17561.47|17683.32|17563.32|17683.41|17563.41|17681.47|17561.47|10
1642362590000|2022-01-16 19:49:50|17683.54|17563.54|17682.62|17562.62|17684.22|17564.22|17682.62|17562.62|10
1642362600000|2022-01-16 19:50:00|17682.05|17562.05|17681.9|17561.9|17682.78|17562.78|17681.4|17561.4|10
1642362610000|2022-01-16 19:50:10|17681.75|17561.75|17681.68|17561.68|17681.75|17561.75|17681.27|17561.27|10
1642362620000|2022-01-16 19:50:20|17681.27|17561.27|17679.46|17559.46|17681.27|17561.27|17679.46|17559.46|7
1642362630000|2022-01-16 19:50:30|17679.73|17559.73|17678.61|17558.61|17679.95|17559.95|17678.61|17558.61|10
1642362640000|2022-01-16 19:50:40|17678.83|17558.83|17678.99|17558.99|17678.99|17558.99|17678.62|17558.62|8
1642362650000|2022-01-16 19:50:50|17679.23|17559.23|17678.9|17558.9|17679.24|17559.24|17678.68|17558.68|9
1642362660000|2022-01-16 19:51:00|17678.77|17558.77|17678.39|17558.39|17678.77|17558.77|17678.26|17558.26|9
1642362670000|2022-01-16 19:51:10|17678.35|17558.35|17678.44|17558.44|17678.59|17558.59|17678.33|17558.33|9
1642362680000|2022-01-16 19:51:20|17678.51|17558.51|17677.97|17557.97|17678.63|17558.63|17677.97|17557.97|9
1642362690000|2022-01-16 19:51:30|17676.78|17556.78|17675.85|17555.85|17677.02|17557.02|17675.85|17555.85|10
1642362700000|2022-01-16 19:51:40|17675.46|17555.46|17675.11|17555.11|17675.58|17555.58|17675.11|17555.11|7
1642362710000|2022-01-16 19:51:50|17675.1|17555.1|17674.27|17554.27|17675.11|17555.11|17674.27|17554.27|10
1642362720000|2022-01-16 19:52:00|17674.1|17554.1|17673.71|17553.71|17674.61|17554.61|17673.71|17553.71|10
1642362730000|2022-01-16 19:52:10|17673.11|17553.11|17673.01|17553.01|17673.11|17553.11|17672.57|17552.57|8
1642362740000|2022-01-16 19:52:20|17673.02|17553.02|17672.78|17552.78|17673.08|17553.08|17672.32|17552.32|9
1642362750000|2022-01-16 19:52:30|17672.74|17552.74|17672.88|17552.88|17673.15|17553.15|17672.55|17552.55|8
1642362760000|2022-01-16 19:52:40|17673.4|17553.4|17672.71|17552.71|17673.49|17553.49|17672.43|17552.43|10
1642362770000|2022-01-16 19:52:50|17672.8|17552.8|17671.77|17551.77|17673.02|17553.02|17671.77|17551.77|9
1642362780000|2022-01-16 19:53:00|17671.56|17551.56|17668.96|17548.96|17671.69|17551.69|17668.96|17548.96|10
1642362790000|2022-01-16 19:53:10|17668.64|17548.64|17668.2|17548.2|17668.93|17548.93|17667.97|17547.97|9
1642362800000|2022-01-16 19:53:20|17667.88|17547.88|17661.59|17541.59|17667.88|17547.88|17661.59|17541.59|10
1642362810000|2022-01-16 19:53:30|17660.47|17540.47|17655.22|17535.22|17660.47|17540.47|17655.22|17535.22|10
1642362820000|2022-01-16 19:53:40|17654.76|17534.76|17653.54|17533.54|17655.05|17535.05|17653.54|17533.54|10
1642362830000|2022-01-16 19:53:50|17653.57|17533.57|17652.7|17532.7|17653.57|17533.57|17652.13|17532.13|10
1642362840000|2022-01-16 19:54:00|17652.33|17532.33|17653.04|17533.04|17653.25|17533.25|17652.33|17532.33|10
1642362850000|2022-01-16 19:54:10|17654.04|17534.04|17652.35|17532.35|17654.6|17534.6|17652.35|17532.35|10
1642362860000|2022-01-16 19:54:20|17652.48|17532.48|17653.77|17533.77|17653.77|17533.77|17652.48|17532.48|10
1642362870000|2022-01-16 19:54:30|17653.23|17533.23|17652.24|17532.24|17653.33|17533.33|17651.99|17531.99|10
1642362880000|2022-01-16 19:54:40|17652.07|17532.07|17651.31|17531.31|17652.07|17532.07|17650.67|17530.67|10
1642362890000|2022-01-16 19:54:50|17651.64|17531.64|17651.1|17531.1|17651.67|17531.67|17650.61|17530.61|10
1642362900000|2022-01-16 19:55:00|17650.87|17530.87|17654.71|17534.71|17654.71|17534.71|17650.87|17530.87|10
1642362910000|2022-01-16 19:55:10|17655.6|17535.6|17657.01|17537.01|17657.73|17537.73|17655.6|17535.6|9
1642362920000|2022-01-16 19:55:20|17657.11|17537.11|17659.76|17539.76|17659.76|17539.76|17657.11|17537.11|10
1642362930000|2022-01-16 19:55:30|17660.03|17540.03|17661.42|17541.42|17661.42|17541.42|17660.03|17540.03|10
1642362940000|2022-01-16 19:55:40|17661.9|17541.9|17664.91|17544.91|17664.91|17544.91|17661.89|17541.89|10
1642362950000|2022-01-16 19:55:50|17665.09|17545.09|17667.22|17547.22|17667.22|17547.22|17665.09|17545.09|9
1642362960000|2022-01-16 19:56:00|17667.05|17547.05|17669.03|17549.03|17669.03|17549.03|17667.05|17547.05|10
1642362970000|2022-01-16 19:56:10|17668.86|17548.86|17671.09|17551.09|17671.09|17551.09|17668.86|17548.86|8
1642362980000|2022-01-16 19:56:20|17671.27|17551.27|17675.7|17555.7|17675.7|17555.7|17671.27|17551.27|10
1642362990000|2022-01-16 19:56:30|17676.24|17556.24|17678.3|17558.3|17678.3|17558.3|17676.24|17556.24|10
1642363000000|2022-01-16 19:56:40|17678.07|17558.07|17677.4|17557.4|17678.22|17558.22|17677.39|17557.39|9
1642363010000|2022-01-16 19:56:50|17678.06|17558.06|17678.69|17558.69|17678.7|17558.7|17677.5|17557.5|10
1642363020000|2022-01-16 19:57:00|17679.17|17559.17|17680.7|17560.7|17680.76|17560.76|17679.17|17559.17|10
1642363030000|2022-01-16 19:57:10|17682.13|17562.13|17682.77|17562.77|17683.3|17563.3|17682.06|17562.06|10
1642363040000|2022-01-16 19:57:20|17682.86|17562.86|17682.08|17562.08|17683.67|17563.67|17682.08|17562.08|10
1642363050000|2022-01-16 19:57:30|17681.98|17561.98|17682.04|17562.04|17682.1|17562.1|17681.36|17561.36|10
1642363060000|2022-01-16 19:57:40|17681.93|17561.93|17684.62|17564.62|17684.79|17564.79|17681.93|17561.93|9
1642363070000|2022-01-16 19:57:50|17684.76|17564.76|17681.93|17561.93|17685.03|17565.03|17681.53|17561.53|10
1642363080000|2022-01-16 19:58:00|17680.29|17560.29|17677.21|17557.21|17680.29|17560.29|17677.21|17557.21|10
1642363090000|2022-01-16 19:58:10|17677.18|17557.18|17676.69|17556.69|17679|17559|17676.69|17556.69|10
1642363100000|2022-01-16 19:58:20|17676.51|17556.51|17671.75|17551.75|17676.51|17556.51|17671.75|17551.75|10
1642363110000|2022-01-16 19:58:30|17670.59|17550.59|17668.61|17548.61|17670.59|17550.59|17668.61|17548.61|10
1642363120000|2022-01-16 19:58:40|17667.67|17547.67|17668.1|17548.1|17668.1|17548.1|17667.57|17547.57|10
1642363130000|2022-01-16 19:58:50|17666.9|17546.9|17663.03|17543.03|17666.9|17546.9|17663.03|17543.03|10
1642363140000|2022-01-16 19:59:00|17663.68|17543.68|17663.25|17543.25|17663.68|17543.68|17662.88|17542.88|10
1642363150000|2022-01-16 19:59:10|17663.03|17543.03|17662.59|17542.59|17663.32|17543.32|17662.22|17542.22|9
1642363160000|2022-01-16 19:59:20|17662.52|17542.52|17660.77|17540.77|17662.61|17542.61|17660.77|17540.77|9
1642363170000|2022-01-16 19:59:30|17660.57|17540.57|17661.93|17541.93|17661.93|17541.93|17660.57|17540.57|10
1642363180000|2022-01-16 19:59:40|17661.98|17541.98|17662.2|17542.2|17662.2|17542.2|17661.45|17541.45|10
1642363190000|2022-01-16 19:59:50|17662.05|17542.05|17663.1|17543.1|17663.1|17543.1|17662.05|17542.05|6
1642363200000|2022-01-16 20:00:00|17663.97|17543.97|17662.99|17542.99|17664.65|17544.65|17662.98|17542.98|10
1642363210000|2022-01-16 20:00:10|17662.57|17542.57|17660.15|17540.15|17662.57|17542.57|17660|17540|10
1642363220000|2022-01-16 20:00:20|17659.46|17539.46|17658.04|17538.04|17659.74|17539.74|17658.04|17538.04|10
1642363230000|2022-01-16 20:00:30|17657.96|17537.96|17657.67|17537.67|17657.98|17537.98|17657.67|17537.67|10
1642363240000|2022-01-16 20:00:40|17657.54|17537.54|17657.22|17537.22|17657.54|17537.54|17656.95|17536.95|8
1642363250000|2022-01-16 20:00:50|17657|17537|17656.13|17536.13|17657|17537|17656.13|17536.13|9
1642363260000|2022-01-16 20:01:00|17655.97|17535.97|17654.77|17534.77|17656.06|17536.06|17654.68|17534.68|9
1642363270000|2022-01-16 20:01:10|17654.84|17534.84|17655.36|17535.36|17655.36|17535.36|17654.84|17534.84|10
1642363280000|2022-01-16 20:01:20|17655.15|17535.15|17655.09|17535.09|17655.28|17535.28|17654.72|17534.72|9
1642363290000|2022-01-16 20:01:30|17655.35|17535.35|17652.36|17532.36|17655.35|17535.35|17652.36|17532.36|10
1642363300000|2022-01-16 20:01:40|17652.31|17532.31|17646.23|17526.23|17652.31|17532.31|17646.23|17526.23|10
1642363310000|2022-01-16 20:01:50|17645.75|17525.75|17642.64|17522.64|17645.75|17525.75|17641.81|17521.81|10
1642363320000|2022-01-16 20:02:00|17642.42|17522.42|17639.83|17519.83|17643.07|17523.07|17639.83|17519.83|10
1642363330000|2022-01-16 20:02:10|17639.73|17519.73|17641.69|17521.69|17642|17522|17639.73|17519.73|10
1642363340000|2022-01-16 20:02:20|17641.99|17521.99|17639.71|17519.71|17642.45|17522.45|17639.24|17519.24|10
1642363350000|2022-01-16 20:02:30|17641.21|17521.21|17642.65|17522.65|17642.65|17522.65|17641.08|17521.08|10
1642363360000|2022-01-16 20:02:40|17643.06|17523.06|17645.45|17525.45|17645.45|17525.45|17643.06|17523.06|9
1642363370000|2022-01-16 20:02:50|17646.07|17526.07|17648.55|17528.55|17648.55|17528.55|17646.07|17526.07|10
1642363380000|2022-01-16 20:03:00|17648.61|17528.61|17650.47|17530.47|17651.21|17531.21|17648.43|17528.43|10
1642363390000|2022-01-16 20:03:10|17650.21|17530.21|17649.88|17529.88|17650.74|17530.74|17649.6|17529.6|10
1642363400000|2022-01-16 20:03:20|17649.63|17529.63|17648.46|17528.46|17649.73|17529.73|17647.83|17527.83|10
1642363410000|2022-01-16 20:03:30|17648.2|17528.2|17642.51|17522.51|17648.2|17528.2|17642.51|17522.51|10
1642363420000|2022-01-16 20:03:40|17642.48|17522.48|17642.88|17522.88|17643.17|17523.17|17642.48|17522.48|9
1642363430000|2022-01-16 20:03:50|17642.54|17522.54|17639.93|17519.93|17642.54|17522.54|17639.86|17519.86|9
1642363440000|2022-01-16 20:04:00|17640.05|17520.05|17636.58|17516.58|17640.05|17520.05|17636.58|17516.58|10
1642363450000|2022-01-16 20:04:10|17636.37|17516.37|17636.29|17516.29|17636.37|17516.37|17635.06|17515.06|9
1642363460000|2022-01-16 20:04:20|17636.43|17516.43|17636.69|17516.69|17637.19|17517.19|17636.36|17516.36|10
1642363470000|2022-01-16 20:04:30|17636.93|17516.93|17635.17|17515.17|17636.93|17516.93|17635.01|17515.01|10
1642363480000|2022-01-16 20:04:40|17634|17514|17636.16|17516.16|17636.16|17516.16|17634|17514|10
1642363490000|2022-01-16 20:04:50|17636.32|17516.32|17637.81|17517.81|17637.81|17517.81|17635.77|17515.77|10
1642363500000|2022-01-16 20:05:00|17637.97|17517.97|17638.98|17518.98|17638.98|17518.98|17637.88|17517.88|10
1642363510000|2022-01-16 20:05:10|17639.32|17519.32|17639.19|17519.19|17640.11|17520.11|17639.19|17519.19|10
1642363520000|2022-01-16 20:05:20|17638.97|17518.97|17636.78|17516.78|17638.97|17518.97|17636.78|17516.78|10
1642363530000|2022-01-16 20:05:30|17636.48|17516.48|17636.45|17516.45|17636.69|17516.69|17636.2|17516.2|10
1642363540000|2022-01-16 20:05:40|17636.52|17516.52|17633.61|17513.61|17636.52|17516.52|17633.61|17513.61|9
1642363550000|2022-01-16 20:05:50|17632.68|17512.68|17631.11|17511.11|17632.68|17512.68|17631.11|17511.11|9
1642363560000|2022-01-16 20:06:00|17630.56|17510.56|17629.32|17509.32|17630.72|17510.72|17629.32|17509.32|10
1642363570000|2022-01-16 20:06:10|17628.09|17508.09|17622.46|17502.46|17628.09|17508.09|17622.18|17502.18|10
1642363580000|2022-01-16 20:06:20|17622.02|17502.02|17619.94|17499.94|17622.22|17502.22|17619.94|17499.94|10
1642363590000|2022-01-16 20:06:30|17620.44|17500.44|17620.93|17500.93|17620.93|17500.93|17619.95|17499.95|10
1642363600000|2022-01-16 20:06:40|17621.05|17501.05|17619.56|17499.56|17621.05|17501.05|17619.56|17499.56|10
1642363610000|2022-01-16 20:06:50|17619.5|17499.5|17619.12|17499.12|17621.67|17501.67|17619.12|17499.12|10
1642363620000|2022-01-16 20:07:00|17617.74|17497.74|17617|17497|17617.74|17497.74|17615.65|17495.65|10
1642363630000|2022-01-16 20:07:10|17617.36|17497.36|17618.33|17498.33|17618.46|17498.46|17617.36|17497.36|10
1642363640000|2022-01-16 20:07:20|17619.18|17499.18|17621.17|17501.17|17621.17|17501.17|17619.18|17499.18|10
1642363650000|2022-01-16 20:07:30|17622.38|17502.38|17624.64|17504.64|17624.9|17504.9|17622.34|17502.34|10
1642363660000|2022-01-16 20:07:40|17625.3|17505.3|17629.72|17509.72|17629.72|17509.72|17625.3|17505.3|10
1642363670000|2022-01-16 20:07:50|17630.13|17510.13|17633.51|17513.51|17633.51|17513.51|17630.13|17510.13|10
1642363680000|2022-01-16 20:08:00|17633.64|17513.64|17635.8|17515.8|17635.8|17515.8|17633.3|17513.3|10
1642363690000|2022-01-16 20:08:10|17636.24|17516.24|17637.99|17517.99|17638.07|17518.07|17636.24|17516.24|10
1642363700000|2022-01-16 20:08:20|17638.46|17518.46|17637.99|17517.99|17638.46|17518.46|17637.76|17517.76|9
1642363710000|2022-01-16 20:08:30|17638.12|17518.12|17638.98|17518.98|17638.98|17518.98|17638.12|17518.12|10
1642363720000|2022-01-16 20:08:40|17639.35|17519.35|17641.77|17521.77|17641.77|17521.77|17639.35|17519.35|9
1642363730000|2022-01-16 20:08:50|17641.52|17521.52|17643.21|17523.21|17643.21|17523.21|17641.37|17521.37|10
1642363740000|2022-01-16 20:09:00|17645.4|17525.4|17648.08|17528.08|17648.08|17528.08|17645.4|17525.4|10
1642363750000|2022-01-16 20:09:10|17648.51|17528.51|17649.51|17529.51|17649.51|17529.51|17648.51|17528.51|10
1642363760000|2022-01-16 20:09:20|17649.4|17529.4|17656.77|17536.77|17656.77|17536.77|17649.4|17529.4|10
1642363770000|2022-01-16 20:09:30|17657.01|17537.01|17658.74|17538.74|17658.99|17538.99|17657.01|17537.01|9
1642363780000|2022-01-16 20:09:40|17658.32|17538.32|17657.13|17537.13|17658.32|17538.32|17656.99|17536.99|9
1642363790000|2022-01-16 20:09:50|17657.54|17537.54|17660.98|17540.98|17661.38|17541.38|17657.52|17537.52|9
1642363800000|2022-01-16 20:10:00|17661.19|17541.19|17664.99|17544.99|17664.99|17544.99|17661.19|17541.19|10
1642363810000|2022-01-16 20:10:10|17665.99|17545.99|17670.67|17550.67|17670.67|17550.67|17665.99|17545.99|10
1642363820000|2022-01-16 20:10:20|17671.19|17551.19|17677.56|17557.56|17677.57|17557.57|17671.19|17551.19|10
1642363830000|2022-01-16 20:10:30|17677.68|17557.68|17677.19|17557.19|17678.12|17558.12|17677.15|17557.15|10
1642363840000|2022-01-16 20:10:40|17677.69|17557.69|17679.83|17559.83|17679.83|17559.83|17675.6|17555.6|10
1642363850000|2022-01-16 20:10:50|17680.07|17560.07|17684.26|17564.26|17684.26|17564.26|17680.07|17560.07|10
1642363860000|2022-01-16 20:11:00|17684.94|17564.94|17688.69|17568.69|17688.69|17568.69|17684.94|17564.94|10
1642363870000|2022-01-16 20:11:10|17689.87|17569.87|17689.04|17569.04|17690.2|17570.2|17689.04|17569.04|10
1642363880000|2022-01-16 20:11:20|17688.65|17568.65|17689.88|17569.88|17689.88|17569.88|17688.65|17568.65|10
1642363890000|2022-01-16 20:11:30|17690|17570|17691.53|17571.53|17691.53|17571.53|17690|17570|10
1642363900000|2022-01-16 20:11:40|17691.62|17571.62|17693.13|17573.13|17693.13|17573.13|17691.62|17571.62|10
1642363910000|2022-01-16 20:11:50|17692.69|17572.69|17692.87|17572.87|17693.92|17573.92|17692.69|17572.69|10
1642363920000|2022-01-16 20:12:00|17692.98|17572.98|17693.52|17573.52|17693.74|17573.74|17692.79|17572.79|10
1642363930000|2022-01-16 20:12:10|17693.41|17573.41|17693.78|17573.78|17694.36|17574.36|17693.41|17573.41|10
1642363940000|2022-01-16 20:12:20|17693.82|17573.82|17690.79|17570.79|17693.82|17573.82|17690.79|17570.79|10
1642363950000|2022-01-16 20:12:30|17690.82|17570.82|17691.14|17571.14|17691.14|17571.14|17690.45|17570.45|10
1642363960000|2022-01-16 20:12:40|17691.33|17571.33|17691.54|17571.54|17691.88|17571.88|17691.33|17571.33|10
1642363970000|2022-01-16 20:12:50|17691.55|17571.55|17690.33|17570.33|17691.72|17571.72|17690.33|17570.33|10
1642363980000|2022-01-16 20:13:00|17690.12|17570.12|17691.14|17571.14|17691.31|17571.31|17690.12|17570.12|10
1642363990000|2022-01-16 20:13:10|17690.49|17570.49|17694.43|17574.43|17694.43|17574.43|17690.29|17570.29|10
1642364000000|2022-01-16 20:13:20|17694.35|17574.35|17695.89|17575.89|17695.91|17575.91|17694.35|17574.35|10
1642364010000|2022-01-16 20:13:30|17696.52|17576.52|17697.06|17577.06|17697.66|17577.66|17696.52|17576.52|10
1642364020000|2022-01-16 20:13:40|17697.23|17577.23|17697.31|17577.31|17697.54|17577.54|17696.86|17576.86|10
1642364030000|2022-01-16 20:13:50|17697.12|17577.12|17696.25|17576.25|17697.15|17577.15|17695.16|17575.16|10
1642364040000|2022-01-16 20:14:00|17695.89|17575.89|17697.05|17577.05|17697.05|17577.05|17695.89|17575.89|9
1642364050000|2022-01-16 20:14:10|17697.09|17577.09|17700.46|17580.46|17700.46|17580.46|17697.09|17577.09|10
1642364060000|2022-01-16 20:14:20|17700.36|17580.36|17700.67|17580.67|17701|17581|17700.36|17580.36|9
1642364070000|2022-01-16 20:14:30|17700.59|17580.59|17703.02|17583.02|17703.38|17583.38|17699.98|17579.98|10
1642364080000|2022-01-16 20:14:40|17703.27|17583.27|17703.74|17583.74|17704.33|17584.33|17703.27|17583.27|10
1642364090000|2022-01-16 20:14:50|17703.96|17583.96|17705.28|17585.28|17705.49|17585.49|17703.8|17583.8|9
1642364100000|2022-01-16 20:15:00|17705.36|17585.36|17706.31|17586.31|17706.31|17586.31|17705.05|17585.05|9
1642364110000|2022-01-16 20:15:10|17706.34|17586.34|17710.35|17590.35|17710.35|17590.35|17706.34|17586.34|10
1642364120000|2022-01-16 20:15:20|17710.87|17590.87|17717.36|17597.36|17717.36|17597.36|17710.87|17590.87|10
1642364130000|2022-01-16 20:15:30|17717.4|17597.4|17720.67|17600.67|17720.8|17600.8|17717.4|17597.4|10
1642364140000|2022-01-16 20:15:40|17720.44|17600.44|17722.12|17602.12|17722.12|17602.12|17720.11|17600.11|10
1642364150000|2022-01-16 20:15:50|17721.86|17601.86|17725.9|17605.9|17725.9|17605.9|17721.86|17601.86|9
1642364160000|2022-01-16 20:16:00|17725.97|17605.97|17726.8|17606.8|17727.32|17607.32|17725.97|17605.97|10
1642364170000|2022-01-16 20:16:10|17726.76|17606.76|17726.45|17606.45|17726.76|17606.76|17725.98|17605.98|10
1642364180000|2022-01-16 20:16:20|17727|17607|17726.03|17606.03|17727.18|17607.18|17726.03|17606.03|10
1642364190000|2022-01-16 20:16:30|17726.13|17606.13|17723.66|17603.66|17726.13|17606.13|17723.46|17603.46|10
1642364200000|2022-01-16 20:16:40|17724.04|17604.04|17719.88|17599.88|17724.04|17604.04|17719.88|17599.88|10
1642364210000|2022-01-16 20:16:50|17719.38|17599.38|17716.98|17596.98|17719.38|17599.38|17716.98|17596.98|10
1642364220000|2022-01-16 20:17:00|17716.91|17596.91|17717.17|17597.17|17717.17|17597.17|17716.47|17596.47|9
1642364230000|2022-01-16 20:17:10|17717.87|17597.87|17720.86|17600.86|17720.86|17600.86|17717.87|17597.87|10
1642364240000|2022-01-16 20:17:20|17721.07|17601.07|17721.71|17601.71|17722.18|17602.18|17721.07|17601.07|10
1642364250000|2022-01-16 20:17:30|17721.73|17601.73|17722.03|17602.03|17722.03|17602.03|17721.48|17601.48|10
1642364260000|2022-01-16 20:17:40|17721.96|17601.96|17723.28|17603.28|17723.39|17603.39|17721.81|17601.81|9
1642364270000|2022-01-16 20:17:50|17723.45|17603.45|17722.7|17602.7|17723.46|17603.46|17722.7|17602.7|9
1642364280000|2022-01-16 20:18:00|17722.79|17602.79|17722.91|17602.91|17722.91|17602.91|17721.83|17601.83|10
1642364290000|2022-01-16 20:18:10|17722.63|17602.63|17721.92|17601.92|17722.63|17602.63|17721.92|17601.92|10
1642364300000|2022-01-16 20:18:20|17721.91|17601.91|17721.46|17601.46|17721.91|17601.91|17721.18|17601.18|9
1642364310000|2022-01-16 20:18:30|17721.29|17601.29|17718.13|17598.13|17721.29|17601.29|17717.73|17597.73|9
1642364320000|2022-01-16 20:18:40|17718.19|17598.19|17718.62|17598.62|17718.62|17598.62|17718.06|17598.06|8
1642364330000|2022-01-16 20:18:50|17718.89|17598.89|17719.5|17599.5|17719.67|17599.67|17718.89|17598.89|10
1642364340000|2022-01-16 20:19:00|17719.43|17599.43|17719.94|17599.94|17720.14|17600.14|17719.43|17599.43|9
1642364350000|2022-01-16 20:19:10|17720.21|17600.21|17720.66|17600.66|17720.84|17600.84|17720.21|17600.21|10
1642364360000|2022-01-16 20:19:20|17720.62|17600.62|17720.74|17600.74|17720.83|17600.83|17720.15|17600.15|9
1642364370000|2022-01-16 20:19:30|17720.42|17600.42|17719.92|17599.92|17720.42|17600.42|17719.34|17599.34|9
1642364380000|2022-01-16 20:19:40|17720.27|17600.27|17723.95|17603.95|17723.95|17603.95|17720.27|17600.27|10
1642364390000|2022-01-16 20:19:50|17723.51|17603.51|17724.76|17604.76|17724.76|17604.76|17723.51|17603.51|9
1642364400000|2022-01-16 20:20:00|17724.63|17604.63|17725.4|17605.4|17726.13|17606.13|17724.4|17604.4|10
1642364410000|2022-01-16 20:20:10|17724.66|17604.66|17723.03|17603.03|17725.29|17605.29|17723.03|17603.03|9
1642364420000|2022-01-16 20:20:20|17723.06|17603.06|17720.78|17600.78|17723.44|17603.44|17720.78|17600.78|10
1642364430000|2022-01-16 20:20:30|17720.73|17600.73|17716.33|17596.33|17720.73|17600.73|17716.25|17596.25|10
1642364440000|2022-01-16 20:20:40|17716.28|17596.28|17715.08|17595.08|17716.28|17596.28|17715.08|17595.08|10
1642364450000|2022-01-16 20:20:50|17714.8|17594.8|17715.68|17595.68|17715.81|17595.81|17714.8|17594.8|9
1642364460000|2022-01-16 20:21:00|17714.72|17594.72|17714.05|17594.05|17714.72|17594.72|17714.05|17594.05|10
1642364470000|2022-01-16 20:21:10|17714.09|17594.09|17712.2|17592.2|17714.12|17594.12|17712.18|17592.18|10
1642364480000|2022-01-16 20:21:20|17712.01|17592.01|17712.98|17592.98|17713.09|17593.09|17712.01|17592.01|10
1642364490000|2022-01-16 20:21:30|17712.99|17592.99|17714.53|17594.53|17714.61|17594.61|17712.74|17592.74|10
1642364500000|2022-01-16 20:21:40|17714.41|17594.41|17714.23|17594.23|17714.58|17594.58|17714.23|17594.23|9
1642364510000|2022-01-16 20:21:50|17714.33|17594.33|17716.19|17596.19|17716.53|17596.53|17714.33|17594.33|9
1642364520000|2022-01-16 20:22:00|17716.36|17596.36|17717.24|17597.24|17717.68|17597.68|17716.02|17596.02|10
1642364530000|2022-01-16 20:22:10|17717.4|17597.4|17717.76|17597.76|17717.85|17597.85|17717.38|17597.38|9
1642364540000|2022-01-16 20:22:20|17717.86|17597.86|17717.73|17597.73|17717.91|17597.91|17717.67|17597.67|9
1642364550000|2022-01-16 20:22:30|17718.02|17598.02|17713.94|17593.94|17718.11|17598.11|17713.78|17593.78|10
1642364560000|2022-01-16 20:22:40|17713.89|17593.89|17711.91|17591.91|17713.89|17593.89|17711.91|17591.91|10
1642364570000|2022-01-16 20:22:50|17711.66|17591.66|17710.99|17590.99|17711.66|17591.66|17710.83|17590.83|10
1642364580000|2022-01-16 20:23:00|17710.91|17590.91|17710.05|17590.05|17710.91|17590.91|17709.98|17589.98|10
1642364590000|2022-01-16 20:23:10|17710.01|17590.01|17708.97|17588.97|17710.01|17590.01|17708.94|17588.94|9
1642364600000|2022-01-16 20:23:20|17708.86|17588.86|17706.49|17586.49|17708.9|17588.9|17706.49|17586.49|9
1642364610000|2022-01-16 20:23:30|17706.28|17586.28|17705|17585|17706.28|17586.28|17704.57|17584.57|10
1642364620000|2022-01-16 20:23:40|17705.05|17585.05|17703.54|17583.54|17705.05|17585.05|17703.54|17583.54|10
1642364630000|2022-01-16 20:23:50|17703.35|17583.35|17704.08|17584.08|17704.24|17584.24|17703.35|17583.35|9
1642364640000|2022-01-16 20:24:00|17704.14|17584.14|17702.21|17582.21|17704.14|17584.14|17702.12|17582.12|8
1642364650000|2022-01-16 20:24:10|17702.32|17582.32|17702.01|17582.01|17702.48|17582.48|17701.86|17581.86|8
1642364660000|2022-01-16 20:24:20|17701.84|17581.84|17699.15|17579.15|17701.84|17581.84|17699.11|17579.11|10
1642364670000|2022-01-16 20:24:30|17699|17579|17697.47|17577.47|17699|17579|17697.47|17577.47|10
1642364680000|2022-01-16 20:24:40|17697.72|17577.72|17697.31|17577.31|17697.96|17577.96|17697.31|17577.31|10
1642364690000|2022-01-16 20:24:50|17696.88|17576.88|17696.61|17576.61|17696.99|17576.99|17696.59|17576.59|8
1642364700000|2022-01-16 20:25:00|17696.79|17576.79|17695.27|17575.27|17696.91|17576.91|17695.27|17575.27|10
1642364710000|2022-01-16 20:25:10|17695.22|17575.22|17690.4|17570.4|17695.22|17575.22|17689.95|17569.95|10
1642364720000|2022-01-16 20:25:20|17690.48|17570.48|17689.59|17569.59|17690.48|17570.48|17688.7|17568.7|10
1642364730000|2022-01-16 20:25:30|17689.71|17569.71|17689.05|17569.05|17689.71|17569.71|17688.76|17568.76|10
1642364740000|2022-01-16 20:25:40|17688.96|17568.96|17688.93|17568.93|17689.3|17569.3|17688.87|17568.87|10
1642364750000|2022-01-16 20:25:50|17689.19|17569.19|17688.26|17568.26|17689.19|17569.19|17687.82|17567.82|10
1642364760000|2022-01-16 20:26:00|17688.47|17568.47|17690.36|17570.36|17690.36|17570.36|17688.47|17568.47|10
1642364770000|2022-01-16 20:26:10|17690.49|17570.49|17692.66|17572.66|17692.66|17572.66|17690.49|17570.49|10
1642364780000|2022-01-16 20:26:20|17693.15|17573.15|17696.59|17576.59|17696.59|17576.59|17693.15|17573.15|10
1642364790000|2022-01-16 20:26:30|17696.76|17576.76|17696.4|17576.4|17696.76|17576.76|17696.4|17576.4|10
1642364800000|2022-01-16 20:26:40|17696.39|17576.39|17696.05|17576.05|17696.46|17576.46|17695.9|17575.9|9
1642364810000|2022-01-16 20:26:50|17695.93|17575.93|17696.06|17576.06|17696.36|17576.36|17695.82|17575.82|10
1642364820000|2022-01-16 20:27:00|17696.49|17576.49|17698.72|17578.72|17698.72|17578.72|17696.4|17576.4|10
1642364830000|2022-01-16 20:27:10|17698.8|17578.8|17701.83|17581.83|17701.83|17581.83|17698.8|17578.8|10
1642364840000|2022-01-16 20:27:20|17702.46|17582.46|17703.95|17583.95|17703.95|17583.95|17702.46|17582.46|9
1642364850000|2022-01-16 20:27:30|17704.48|17584.48|17705.49|17585.49|17705.49|17585.49|17704.48|17584.48|9
1642364860000|2022-01-16 20:27:40|17705.59|17585.59|17707.22|17587.22|17707.22|17587.22|17705.59|17585.59|10
1642364870000|2022-01-16 20:27:50|17708.93|17588.93|17710.69|17590.69|17710.69|17590.69|17708.93|17588.93|10
1642364880000|2022-01-16 20:28:00|17710.78|17590.78|17710.05|17590.05|17711.2|17591.2|17710.05|17590.05|10
1642364890000|2022-01-16 20:28:10|17710.64|17590.64|17709.75|17589.75|17710.64|17590.64|17709.75|17589.75|10
1642364900000|2022-01-16 20:28:20|17709.91|17589.91|17709.71|17589.71|17710.43|17590.43|17709.71|17589.71|10
1642364910000|2022-01-16 20:28:30|17709.59|17589.59|17709.42|17589.42|17709.79|17589.79|17709.41|17589.41|10
1642364920000|2022-01-16 20:28:40|17709.53|17589.53|17710.23|17590.23|17710.36|17590.36|17709.18|17589.18|9
1642364930000|2022-01-16 20:28:50|17710.19|17590.19|17712.25|17592.25|17712.25|17592.25|17710.19|17590.19|9
1642364940000|2022-01-16 20:29:00|17711.94|17591.94|17716.09|17596.09|17716.09|17596.09|17711.94|17591.94|10
1642364950000|2022-01-16 20:29:10|17716.71|17596.71|17722.54|17602.54|17722.54|17602.54|17716.71|17596.71|10
1642364960000|2022-01-16 20:29:20|17722.84|17602.84|17724.84|17604.84|17724.84|17604.84|17722.84|17602.84|9
1642364970000|2022-01-16 20:29:30|17724.62|17604.62|17724.54|17604.54|17725.24|17605.24|17723.92|17603.92|9
1642364980000|2022-01-16 20:29:40|17724.59|17604.59|17725.07|17605.07|17725.3|17605.3|17724.59|17604.59|9
1642364990000|2022-01-16 20:29:50|17724.95|17604.95|17722.63|17602.63|17724.95|17604.95|17722.63|17602.63|10
1642365000000|2022-01-16 20:30:00|17722.24|17602.24|17722.79|17602.79|17722.8|17602.8|17721.64|17601.64|9
1642365010000|2022-01-16 20:30:10|17722.07|17602.07|17723.27|17603.27|17723.28|17603.28|17721.75|17601.75|10
1642365020000|2022-01-16 20:30:20|17723.33|17603.33|17723.73|17603.73|17724.07|17604.07|17723.12|17603.12|10
1642365030000|2022-01-16 20:30:30|17723.12|17603.12|17718.29|17598.29|17723.12|17603.12|17718.29|17598.29|10
1642365040000|2022-01-16 20:30:40|17718.18|17598.18|17716.26|17596.26|17718.18|17598.18|17716.26|17596.26|9
1642365050000|2022-01-16 20:30:50|17716.36|17596.36|17713.66|17593.66|17716.36|17596.36|17713.28|17593.28|10
1642365060000|2022-01-16 20:31:00|17712.97|17592.97|17709.87|17589.87|17712.97|17592.97|17709.87|17589.87|10
1642365070000|2022-01-16 20:31:10|17709.68|17589.68|17706.18|17586.18|17709.68|17589.68|17706.18|17586.18|10
1642365080000|2022-01-16 20:31:20|17706.2|17586.2|17702.34|17582.34|17706.2|17586.2|17702.34|17582.34|10
1642365090000|2022-01-16 20:31:30|17702.15|17582.15|17700.08|17580.08|17702.17|17582.17|17699.85|17579.85|9
1642365100000|2022-01-16 20:31:40|17700.29|17580.29|17698.74|17578.74|17700.29|17580.29|17698.62|17578.62|9
1642365110000|2022-01-16 20:31:50|17698.71|17578.71|17697.53|17577.53|17698.71|17578.71|17697.46|17577.46|9
1642365120000|2022-01-16 20:32:00|17697.13|17577.13|17698.23|17578.23|17698.6|17578.6|17696.82|17576.82|10
1642365130000|2022-01-16 20:32:10|17698.51|17578.51|17698.54|17578.54|17698.63|17578.63|17698.17|17578.17|8
1642365140000|2022-01-16 20:32:20|17698.3|17578.3|17698.33|17578.33|17698.6|17578.6|17698.16|17578.16|10
1642365150000|2022-01-16 20:32:30|17698.57|17578.57|17698|17578|17698.69|17578.69|17698|17578|9
1642365160000|2022-01-16 20:32:40|17697.69|17577.69|17694.9|17574.9|17697.69|17577.69|17694.81|17574.81|8
1642365170000|2022-01-16 20:32:50|17695.6|17575.6|17694.96|17574.96|17695.91|17575.91|17694.92|17574.92|10
1642365180000|2022-01-16 20:33:00|17695.08|17575.08|17698.29|17578.29|17698.29|17578.29|17695.08|17575.08|9
1642365190000|2022-01-16 20:33:10|17699.32|17579.32|17701.56|17581.56|17701.56|17581.56|17699.32|17579.32|9
1642365200000|2022-01-16 20:33:20|17701.55|17581.55|17702.38|17582.38|17702.81|17582.81|17701.55|17581.55|9
1642365210000|2022-01-16 20:33:30|17701.82|17581.82|17699.96|17579.96|17702.77|17582.77|17699.96|17579.96|10
1642365220000|2022-01-16 20:33:40|17699.92|17579.92|17696.75|17576.75|17699.92|17579.92|17696.75|17576.75|10
1642365230000|2022-01-16 20:33:50|17696.7|17576.7|17694.65|17574.65|17696.77|17576.77|17694.65|17574.65|9
1642365240000|2022-01-16 20:34:00|17693.99|17573.99|17696.49|17576.49|17696.49|17576.49|17693.99|17573.99|9
1642365250000|2022-01-16 20:34:10|17696.58|17576.58|17693.42|17573.42|17696.58|17576.58|17693.42|17573.42|8
1642365260000|2022-01-16 20:34:20|17693.37|17573.37|17692.31|17572.31|17693.37|17573.37|17692.1|17572.1|9
1642365270000|2022-01-16 20:34:30|17692.76|17572.76|17690.99|17570.99|17692.76|17572.76|17690.99|17570.99|10
1642365280000|2022-01-16 20:34:40|17691.25|17571.25|17691.72|17571.72|17691.72|17571.72|17691.22|17571.22|8
1642365290000|2022-01-16 20:34:50|17691.35|17571.35|17690.64|17570.64|17691.4|17571.4|17690.64|17570.64|9
1642365300000|2022-01-16 20:35:00|17690.74|17570.74|17693.44|17573.44|17693.44|17573.44|17690.74|17570.74|8
1642365310000|2022-01-16 20:35:10|17693.9|17573.9|17696.13|17576.13|17696.13|17576.13|17693.9|17573.9|9
1642365320000|2022-01-16 20:35:20|17696.56|17576.56|17696.55|17576.55|17697.14|17577.14|17696.55|17576.55|9
1642365330000|2022-01-16 20:35:30|17696.77|17576.77|17695.47|17575.47|17696.77|17576.77|17694.79|17574.79|9
1642365340000|2022-01-16 20:35:40|17695.28|17575.28|17695.17|17575.17|17695.46|17575.46|17694.5|17574.5|9
1642365350000|2022-01-16 20:35:50|17695.24|17575.24|17693.99|17573.99|17695.24|17575.24|17693.86|17573.86|10
1642365360000|2022-01-16 20:36:00|17694.03|17574.03|17692.3|17572.3|17694.03|17574.03|17692.3|17572.3|10
1642365370000|2022-01-16 20:36:10|17692.32|17572.32|17694.57|17574.57|17694.57|17574.57|17692.14|17572.14|8
1642365380000|2022-01-16 20:36:20|17694.3|17574.3|17693.7|17573.7|17694.91|17574.91|17693.42|17573.42|10
1642365390000|2022-01-16 20:36:30|17693.58|17573.58|17693.55|17573.55|17693.65|17573.65|17693.1|17573.1|10
1642365400000|2022-01-16 20:36:40|17693.44|17573.44|17691.01|17571.01|17693.5|17573.5|17690.48|17570.48|8
1642365410000|2022-01-16 20:36:50|17690.96|17570.96|17692.89|17572.89|17692.89|17572.89|17689.9|17569.9|10
1642365420000|2022-01-16 20:37:00|17693.4|17573.4|17694.92|17574.92|17694.92|17574.92|17692.56|17572.56|10
1642365430000|2022-01-16 20:37:10|17695.09|17575.09|17695.19|17575.19|17695.78|17575.78|17695.09|17575.09|9
1642365440000|2022-01-16 20:37:20|17695.09|17575.09|17694.01|17574.01|17695.09|17575.09|17693.92|17573.92|9
1642365450000|2022-01-16 20:37:30|17694.38|17574.38|17694.18|17574.18|17694.38|17574.38|17694.08|17574.08|10
1642365460000|2022-01-16 20:37:40|17694.23|17574.23|17694.58|17574.58|17695.03|17575.03|17694.23|17574.23|10
1642365470000|2022-01-16 20:37:50|17694.77|17574.77|17695.47|17575.47|17695.71|17575.71|17694.74|17574.74|10
1642365480000|2022-01-16 20:38:00|17695.43|17575.43|17695.87|17575.87|17696.42|17576.42|17695.43|17575.43|9
1642365490000|2022-01-16 20:38:10|17696.43|17576.43|17698.8|17578.8|17698.8|17578.8|17696.43|17576.43|9
1642365500000|2022-01-16 20:38:20|17698.79|17578.79|17700.82|17580.82|17700.82|17580.82|17698.79|17578.79|10
1642365510000|2022-01-16 20:38:30|17701.06|17581.06|17701.11|17581.11|17701.23|17581.23|17700.78|17580.78|10
1642365520000|2022-01-16 20:38:40|17700.77|17580.77|17701.14|17581.14|17701.33|17581.33|17700.69|17580.69|7
1642365530000|2022-01-16 20:38:50|17701.77|17581.77|17698.98|17578.98|17701.77|17581.77|17698.98|17578.98|10
1642365540000|2022-01-16 20:39:00|17699.15|17579.15|17698.73|17578.73|17699.32|17579.32|17698.31|17578.31|10
1642365550000|2022-01-16 20:39:10|17698.95|17578.95|17705.64|17585.64|17705.64|17585.64|17698.95|17578.95|10
1642365560000|2022-01-16 20:39:20|17706.02|17586.02|17710.35|17590.35|17710.35|17590.35|17706.02|17586.02|10
1642365570000|2022-01-16 20:39:30|17710.5|17590.5|17712.37|17592.37|17712.53|17592.53|17710.37|17590.37|10
1642365580000|2022-01-16 20:39:40|17711.78|17591.78|17710.01|17590.01|17711.78|17591.78|17710.01|17590.01|10
1642365590000|2022-01-16 20:39:50|17709.98|17589.98|17709.6|17589.6|17709.98|17589.98|17709.52|17589.52|10
1642365600000|2022-01-16 20:40:00|17709.92|17589.92|17711.24|17591.24|17711.24|17591.24|17709.92|17589.92|10
1642365610000|2022-01-16 20:40:10|17711.3|17591.3|17711.2|17591.2|17711.3|17591.3|17710.31|17590.31|9
1642365620000|2022-01-16 20:40:20|17711.14|17591.14|17715.45|17587.45|17716.32|17592.32|17711.14|17587.34|11
1642365630000|2022-01-16 20:40:30|17715.03|17587.03|17713.69|17585.69|17715.03|17587.03|17713.69|17585.69|8
1642365640000|2022-01-16 20:40:40|17713.33|17585.33|17712.18|17584.18|17713.35|17585.35|17712.18|17584.18|9
1642365650000|2022-01-16 20:40:50|17712.17|17584.17|17711.12|17583.12|17712.18|17584.18|17711.09|17583.09|9
1642365660000|2022-01-16 20:41:00|17711.17|17583.17|17714.42|17586.42|17714.42|17586.42|17711.17|17583.17|8
1642365670000|2022-01-16 20:41:10|17713.97|17585.97|17722.04|17594.04|17722.04|17594.04|17713.97|17585.97|10
1642365680000|2022-01-16 20:41:20|17722.48|17594.48|17723.39|17595.39|17723.56|17595.56|17722.21|17594.21|10
1642365690000|2022-01-16 20:41:30|17723.85|17595.85|17724.23|17596.23|17724.23|17596.23|17723.5|17595.5|10
1642365700000|2022-01-16 20:41:40|17723.86|17595.86|17725.49|17597.49|17725.76|17597.76|17723.7|17595.7|10
1642365710000|2022-01-16 20:41:50|17725.8|17597.8|17727.01|17599.01|17727.01|17599.01|17725.8|17597.8|10
1642365720000|2022-01-16 20:42:00|17726.24|17598.24|17725.79|17597.79|17726.3|17598.3|17725.79|17597.79|9
1642365730000|2022-01-16 20:42:10|17726.26|17598.26|17723.88|17595.88|17726.26|17598.26|17723.87|17595.87|10
1642365740000|2022-01-16 20:42:20|17724.26|17596.26|17724.74|17596.74|17724.74|17596.74|17724.06|17596.06|10
1642365750000|2022-01-16 20:42:30|17724.61|17596.61|17724.27|17596.27|17724.61|17596.61|17723.93|17595.93|10
1642365760000|2022-01-16 20:42:40|17724.26|17596.26|17723.13|17595.13|17724.69|17596.69|17723.13|17595.13|9
1642365770000|2022-01-16 20:42:50|17723.4|17595.4|17722.82|17594.82|17723.4|17595.4|17722.82|17594.82|9
1642365780000|2022-01-16 20:43:00|17722.43|17594.43|17723.19|17595.19|17723.19|17595.19|17722.18|17594.18|9
1642365790000|2022-01-16 20:43:10|17723.29|17595.29|17724.39|17596.39|17724.46|17596.46|17723.29|17595.29|10
1642365800000|2022-01-16 20:43:20|17724.35|17596.35|17721.93|17593.93|17724.68|17596.68|17721.93|17593.93|10
1642365810000|2022-01-16 20:43:30|17721.76|17593.76|17722.07|17594.07|17722.07|17594.07|17720.78|17592.78|10
1642365820000|2022-01-16 20:43:40|17722.85|17594.85|17724.2|17596.2|17724.42|17596.42|17722.85|17594.85|10
1642365830000|2022-01-16 20:43:50|17724.55|17596.55|17727.54|17599.54|17727.54|17599.54|17724.5|17596.5|10
1642365840000|2022-01-16 20:44:00|17727.67|17599.67|17729.79|17601.79|17730.13|17602.13|17727.67|17599.67|10
1642365850000|2022-01-16 20:44:10|17730.38|17602.38|17734.25|17606.25|17734.59|17606.59|17730.38|17602.38|10
1642365860000|2022-01-16 20:44:20|17734.11|17606.11|17733.34|17605.34|17734.42|17606.42|17733.34|17605.34|10
1642365870000|2022-01-16 20:44:30|17733.42|17605.42|17734.52|17606.52|17734.52|17606.52|17731.86|17603.86|9
1642365880000|2022-01-16 20:44:40|17733.63|17605.63|17735.13|17607.13|17735.13|17607.13|17733.38|17605.38|10
1642365890000|2022-01-16 20:44:50|17735.68|17607.68|17736.09|17608.09|17736.96|17608.96|17735.61|17607.61|10
1642365900000|2022-01-16 20:45:00|17735.06|17607.06|17733.97|17605.97|17735.22|17607.22|17733.94|17605.94|10
1642365910000|2022-01-16 20:45:10|17734.18|17606.18|17737.7|17609.7|17737.7|17609.7|17734.18|17606.18|9
1642365920000|2022-01-16 20:45:20|17738.11|17610.11|17738.7|17610.7|17739.79|17611.79|17738.11|17610.11|10
1642365930000|2022-01-16 20:45:30|17738.96|17610.96|17741.47|17613.47|17741.47|17613.47|17738.96|17610.96|10
1642365940000|2022-01-16 20:45:40|17742.17|17614.17|17742.65|17614.65|17742.65|17614.65|17741.65|17613.65|10
1642365950000|2022-01-16 20:45:50|17742.56|17614.56|17743.57|17615.57|17743.57|17615.57|17742.56|17614.56|10
1642365960000|2022-01-16 20:46:00|17743.4|17615.4|17744.23|17616.23|17744.23|17616.23|17743.23|17615.23|10
1642365970000|2022-01-16 20:46:10|17744.56|17616.56|17742.48|17614.48|17744.56|17616.56|17742.48|17614.48|10
1642365980000|2022-01-16 20:46:20|17741.94|17613.94|17741.45|17613.45|17742.25|17614.25|17741.45|17613.45|8
1642365990000|2022-01-16 20:46:30|17741.61|17613.61|17740.91|17612.91|17742.63|17614.63|17740.91|17612.91|10
1642366000000|2022-01-16 20:46:40|17740.71|17612.71|17739.99|17611.99|17740.82|17612.82|17739.98|17611.98|10
1642366010000|2022-01-16 20:46:50|17739.93|17611.93|17739.88|17611.88|17740.69|17612.69|17739.88|17611.88|10
1642366020000|2022-01-16 20:47:00|17739.62|17611.62|17738.42|17610.42|17739.8|17611.8|17738.42|17610.42|10
1642366030000|2022-01-16 20:47:10|17738.63|17610.63|17739.52|17611.52|17740.23|17612.23|17737.98|17609.98|10
1642366040000|2022-01-16 20:47:20|17739.42|17611.42|17739.08|17611.08|17739.6|17611.6|17739.08|17611.08|10
1642366050000|2022-01-16 20:47:30|17738.93|17610.93|17739.62|17611.62|17739.62|17611.62|17738.93|17610.93|9
1642366060000|2022-01-16 20:47:40|17740.02|17612.02|17737.57|17609.57|17740.02|17612.02|17737.57|17609.57|10
1642366070000|2022-01-16 20:47:50|17737.39|17609.39|17735.29|17607.29|17737.39|17609.39|17735.29|17607.29|10
1642366080000|2022-01-16 20:48:00|17734.6|17606.6|17734.09|17606.09|17734.6|17606.6|17733.83|17605.83|9
1642366090000|2022-01-16 20:48:10|17734.08|17606.08|17734.93|17606.93|17735.24|17607.24|17734.08|17606.08|9
1642366100000|2022-01-16 20:48:20|17734.86|17606.86|17733.38|17605.38|17734.86|17606.86|17733.38|17605.38|10
1642366110000|2022-01-16 20:48:30|17733.17|17605.17|17733.67|17605.67|17733.71|17605.71|17732.8|17604.8|9
1642366120000|2022-01-16 20:48:40|17733.51|17605.51|17734.92|17606.92|17734.92|17606.92|17733.51|17605.51|10
1642366130000|2022-01-16 20:48:50|17734.77|17606.77|17735.42|17607.42|17735.53|17607.53|17734.62|17606.62|10
1642366140000|2022-01-16 20:49:00|17735.31|17607.31|17739.7|17611.7|17740.77|17612.77|17735.31|17607.31|10
1642366150000|2022-01-16 20:49:10|17741.29|17613.29|17742.48|17614.48|17742.48|17614.48|17741.29|17613.29|9
1642366160000|2022-01-16 20:49:20|17742.51|17614.51|17741.87|17613.87|17742.59|17614.59|17741.21|17613.21|9
1642366170000|2022-01-16 20:49:30|17741.48|17613.48|17742.74|17614.74|17742.89|17614.89|17741.39|17613.39|10
1642366180000|2022-01-16 20:49:40|17743.32|17615.32|17743.11|17615.11|17743.32|17615.32|17742.89|17614.89|10
1642366190000|2022-01-16 20:49:50|17743.18|17615.18|17743|17615|17743.18|17615.18|17742.6|17614.6|9
1642366200000|2022-01-16 20:50:00|17743.06|17615.06|17742.93|17614.93|17743.63|17615.63|17742.5|17614.5|9
1642366210000|2022-01-16 20:50:10|17742.89|17614.89|17743.89|17615.89|17743.99|17615.99|17742.72|17614.72|9
1642366220000|2022-01-16 20:50:20|17743.28|17615.28|17743.47|17615.47|17744.33|17616.33|17743.28|17615.28|10
1642366230000|2022-01-16 20:50:30|17743.34|17615.34|17746.6|17618.6|17746.65|17618.65|17743.34|17615.34|10
1642366240000|2022-01-16 20:50:40|17747.42|17619.42|17749.69|17621.69|17750.57|17622.57|17747.42|17619.42|10
1642366250000|2022-01-16 20:50:50|17749.79|17621.79|17748.62|17620.62|17750.25|17622.25|17748.62|17620.62|10
1642366260000|2022-01-16 20:51:00|17748.36|17620.36|17748.61|17620.61|17748.7|17620.7|17748.36|17620.36|10
1642366270000|2022-01-16 20:51:10|17748.93|17620.93|17749.62|17621.62|17750.03|17622.03|17748.93|17620.93|10
1642366280000|2022-01-16 20:51:20|17750.14|17622.14|17749.8|17621.8|17750.15|17622.15|17749.65|17621.65|10
1642366290000|2022-01-16 20:51:30|17749.78|17621.78|17748.71|17620.71|17749.85|17621.85|17748.46|17620.46|10
1642366300000|2022-01-16 20:51:40|17748.57|17620.57|17747.28|17619.28|17748.57|17620.57|17746.96|17618.96|10
1642366310000|2022-01-16 20:51:50|17747.35|17619.35|17748.29|17620.29|17748.39|17620.39|17747.35|17619.35|10
1642366320000|2022-01-16 20:52:00|17748.26|17620.26|17749.26|17621.26|17749.55|17621.55|17748.26|17620.26|10
1642366330000|2022-01-16 20:52:10|17748.78|17620.78|17748.99|17620.99|17749.22|17621.22|17748.52|17620.52|9
1642366340000|2022-01-16 20:52:20|17748.55|17620.55|17749.04|17621.04|17749.15|17621.15|17748.55|17620.55|8
1642366350000|2022-01-16 20:52:30|17748.9|17620.9|17748.1|17620.1|17748.9|17620.9|17748.05|17620.05|10
1642366360000|2022-01-16 20:52:40|17747.92|17619.92|17748.1|17620.1|17748.1|17620.1|17747.77|17619.77|10
1642366370000|2022-01-16 20:52:50|17748|17620|17744.89|17616.89|17748|17620|17744.86|17616.86|10
1642366380000|2022-01-16 20:53:00|17744.72|17616.72|17744.78|17616.78|17745.33|17617.33|17744.72|17616.72|10
1642366390000|2022-01-16 20:53:10|17744.45|17616.45|17743.16|17615.16|17744.5|17616.5|17742.9|17614.9|10
1642366400000|2022-01-16 20:53:20|17743.03|17615.03|17742.14|17614.14|17743.53|17615.53|17742.14|17614.14|10
1642366410000|2022-01-16 20:53:30|17742.05|17614.05|17740.11|17612.11|17742.17|17614.17|17740.06|17612.06|9
1642366420000|2022-01-16 20:53:40|17740.16|17612.16|17739.12|17611.12|17740.31|17612.31|17739.12|17611.12|10
1642366430000|2022-01-16 20:53:50|17739.36|17611.36|17738.95|17610.95|17739.36|17611.36|17738.53|17610.53|9
1642366440000|2022-01-16 20:54:00|17738.43|17610.43|17738.13|17610.13|17738.75|17610.75|17737.97|17609.97|10
1642366450000|2022-01-16 20:54:10|17738.59|17610.59|17738.29|17610.29|17738.79|17610.79|17738.24|17610.24|9
1642366460000|2022-01-16 20:54:20|17738.33|17610.33|17737.92|17609.92|17738.33|17610.33|17737.92|17609.92|10
1642366470000|2022-01-16 20:54:30|17738.72|17610.72|17739.02|17611.02|17739.34|17611.34|17738.72|17610.72|10
1642366480000|2022-01-16 20:54:40|17738.66|17610.66|17736.29|17608.29|17738.68|17610.68|17736.29|17608.29|9
1642366490000|2022-01-16 20:54:50|17736.5|17608.5|17736.45|17608.45|17737.09|17609.09|17736.45|17608.45|10
1642366500000|2022-01-16 20:55:00|17735.85|17607.85|17737.5|17609.5|17737.5|17609.5|17735.85|17607.85|10
1642366510000|2022-01-16 20:55:10|17737.49|17609.49|17737.91|17609.91|17737.91|17609.91|17737.23|17609.23|8
1642366520000|2022-01-16 20:55:20|17737.96|17609.96|17738.37|17610.37|17738.43|17610.43|17737.59|17609.59|9
1642366530000|2022-01-16 20:55:30|17738.32|17610.32|17738.09|17610.09|17738.45|17610.45|17737.39|17609.39|10
1642366540000|2022-01-16 20:55:40|17738.07|17610.07|17735.61|17607.61|17738.07|17610.07|17735.61|17607.61|10
1642366550000|2022-01-16 20:55:50|17735.6|17607.6|17734.32|17606.32|17735.6|17607.6|17733.77|17605.77|9
1642366560000|2022-01-16 20:56:00|17733.48|17605.48|17732.78|17604.78|17733.71|17605.71|17732.14|17604.14|10
1642366570000|2022-01-16 20:56:10|17732.61|17604.61|17732.17|17604.17|17732.77|17604.77|17731.93|17603.93|10
1642366580000|2022-01-16 20:56:20|17732.42|17604.42|17732.68|17604.68|17733.17|17605.17|17732.42|17604.42|9
1642366590000|2022-01-16 20:56:30|17732.71|17604.71|17731.64|17603.64|17732.79|17604.79|17731.62|17603.62|10
1642366600000|2022-01-16 20:56:40|17731.57|17603.57|17732.26|17604.26|17732.29|17604.29|17731.57|17603.57|8
1642366610000|2022-01-16 20:56:50|17732.45|17604.45|17731.69|17603.69|17732.47|17604.47|17731.63|17603.63|8
1642366620000|2022-01-16 20:57:00|17731.58|17603.58|17731.41|17603.41|17731.78|17603.78|17731.22|17603.22|10
1642366630000|2022-01-16 20:57:10|17731.74|17603.74|17731.49|17603.49|17731.94|17603.94|17731.41|17603.41|10
1642366640000|2022-01-16 20:57:20|17731.52|17603.52|17731.48|17603.48|17731.54|17603.54|17731.33|17603.33|7
1642366650000|2022-01-16 20:57:30|17731.3|17603.3|17730.7|17602.7|17731.53|17603.53|17730.7|17602.7|8
1642366660000|2022-01-16 20:57:40|17730.58|17602.58|17730.38|17602.38|17730.58|17602.58|17730.27|17602.27|9
1642366670000|2022-01-16 20:57:50|17730.4|17602.4|17730.07|17602.07|17730.4|17602.4|17729.65|17601.65|9
1642366680000|2022-01-16 20:58:00|17730.15|17602.15|17729.21|17601.21|17730.15|17602.15|17729.21|17601.21|10
1642366690000|2022-01-16 20:58:10|17727.74|17599.74|17726.54|17598.54|17727.74|17599.74|17726.54|17598.54|10
1642366700000|2022-01-16 20:58:20|17726.59|17598.59|17725.56|17597.56|17726.59|17598.59|17725.56|17597.56|8
1642366710000|2022-01-16 20:58:30|17725.34|17597.34|17726.81|17598.81|17726.81|17598.81|17725.17|17597.17|10
1642366720000|2022-01-16 20:58:40|17726.44|17598.44|17725.53|17597.53|17726.53|17598.53|17725.43|17597.43|9
1642366730000|2022-01-16 20:58:50|17725.45|17597.45|17724.57|17596.57|17725.45|17597.45|17724.57|17596.57|10
1642366740000|2022-01-16 20:59:00|17724.62|17596.62|17723.64|17595.64|17725.01|17597.01|17723.64|17595.64|10
1642366750000|2022-01-16 20:59:10|17723.67|17595.67|17724.2|17596.2|17724.25|17596.25|17723.46|17595.46|9
1642366760000|2022-01-16 20:59:20|17725.24|17597.24|17725.37|17597.37|17725.71|17597.71|17725.24|17597.24|10
1642366770000|2022-01-16 20:59:30|17725.23|17597.23|17725.57|17597.57|17725.9|17597.9|17725.23|17597.23|9
1642366780000|2022-01-16 20:59:40|17725.71|17597.71|17725.51|17597.51|17725.98|17597.98|17725.47|17597.47|8
1642366790000|2022-01-16 20:59:50|17725.89|17597.89|17726.21|17598.21|17726.46|17598.46|17725.89|17597.89|10
1642366800000|2022-01-16 21:00:00|17726.48|17598.48|17725.99|17597.99|17726.67|17598.67|17725.65|17597.65|10
1642366810000|2022-01-16 21:00:10|17725.7|17597.7|17727.22|17599.22|17727.22|17599.22|17725.7|17597.7|10
1642366820000|2022-01-16 21:00:20|17727.03|17599.03|17727.83|17599.83|17727.83|17599.83|17726.29|17598.29|9
1642366830000|2022-01-16 21:00:30|17728.87|17600.87|17731.72|17603.72|17732.27|17604.27|17728.87|17600.87|10
1642366840000|2022-01-16 21:00:40|17731.95|17603.95|17732.78|17604.78|17732.78|17604.78|17731.86|17603.86|8
1642366850000|2022-01-16 21:00:50|17732.51|17604.51|17734.05|17606.05|17734.05|17606.05|17732.51|17604.51|10
1642366860000|2022-01-16 21:01:00|17735.12|17607.12|17737.16|17609.16|17737.16|17609.16|17735.12|17607.12|10
1642366870000|2022-01-16 21:01:10|17737.77|17609.77|17741.04|17613.04|17741.4|17613.4|17737.77|17609.77|9
1642366880000|2022-01-16 21:01:20|17741.75|17613.75|17743.71|17615.71|17743.71|17615.71|17741.75|17613.75|10
1642366890000|2022-01-16 21:01:30|17743.83|17615.83|17744.39|17616.39|17744.67|17616.67|17743.83|17615.83|9
1642366900000|2022-01-16 21:01:40|17744.43|17616.43|17747.77|17619.77|17748.01|17620.01|17744.43|17616.43|10
1642366910000|2022-01-16 21:01:50|17748.01|17620.01|17748.17|17620.17|17748.36|17620.36|17747.83|17619.83|9
1642366920000|2022-01-16 21:02:00|17747.93|17619.93|17748.23|17620.23|17748.31|17620.31|17747.83|17619.83|10
1642366930000|2022-01-16 21:02:10|17747.98|17619.98|17749.2|17621.2|17749.3|17621.3|17747.66|17619.66|10
1642366940000|2022-01-16 21:02:20|17749.29|17621.29|17746.09|17618.09|17749.48|17621.48|17746.09|17618.09|10
1642366950000|2022-01-16 21:02:30|17745.91|17617.91|17746.73|17618.73|17747.33|17619.33|17745.67|17617.67|10
1642366960000|2022-01-16 21:02:40|17746.27|17618.27|17745.56|17617.56|17746.52|17618.52|17745.56|17617.56|9
1642366970000|2022-01-16 21:02:50|17745.7|17617.7|17745.24|17617.24|17745.88|17617.88|17745.24|17617.24|10
1642366980000|2022-01-16 21:03:00|17745.36|17617.36|17746.46|17618.46|17746.46|17618.46|17745.36|17617.36|9
1642366990000|2022-01-16 21:03:10|17746.85|17618.85|17746.41|17618.41|17747.51|17619.51|17746.41|17618.41|10
1642367000000|2022-01-16 21:03:20|17746.66|17618.66|17745.77|17617.77|17746.66|17618.66|17745.77|17617.77|10
1642367010000|2022-01-16 21:03:30|17746.02|17618.02|17745.74|17617.74|17746.17|17618.17|17745.41|17617.41|8
1642367020000|2022-01-16 21:03:40|17745.86|17617.86|17743.89|17615.89|17745.86|17617.86|17743.89|17615.89|10
1642367030000|2022-01-16 21:03:50|17743.45|17615.45|17741.63|17613.63|17743.45|17615.45|17741.62|17613.62|10
1642367040000|2022-01-16 21:04:00|17741.4|17613.4|17740.68|17612.68|17741.4|17613.4|17740.56|17612.56|10
1642367050000|2022-01-16 21:04:10|17740.71|17612.71|17739.26|17611.26|17740.71|17612.71|17739.26|17611.26|10
1642367060000|2022-01-16 21:04:20|17738.52|17610.52|17736.5|17608.5|17738.6|17610.6|17736.08|17608.08|10
1642367070000|2022-01-16 21:04:30|17735.93|17607.93|17735.56|17607.56|17735.93|17607.93|17735.37|17607.37|8
1642367080000|2022-01-16 21:04:40|17735.42|17607.42|17734.91|17606.91|17735.42|17607.42|17734.91|17606.91|9
1642367090000|2022-01-16 21:04:50|17735.11|17607.11|17734.71|17606.71|17735.11|17607.11|17734.71|17606.71|10
1642367100000|2022-01-16 21:05:00|17734.77|17606.77|17734.77|17606.77|17735.07|17607.07|17734.54|17606.54|8
1642367110000|2022-01-16 21:05:10|17735.01|17607.01|17735.39|17607.39|17735.45|17607.45|17735.01|17607.01|9
1642367120000|2022-01-16 21:05:20|17735.29|17607.29|17734.78|17606.78|17735.42|17607.42|17734.78|17606.78|10
1642367130000|2022-01-16 21:05:30|17734.5|17606.5|17733.05|17605.05|17734.89|17606.89|17733.05|17605.05|10
1642367140000|2022-01-16 21:05:40|17732.92|17604.92|17729.72|17601.72|17732.92|17604.92|17729.72|17601.72|10
1642367150000|2022-01-16 21:05:50|17729.61|17601.61|17728.64|17600.64|17729.61|17601.61|17728.64|17600.64|9
1642367160000|2022-01-16 21:06:00|17728.58|17600.58|17725.9|17597.9|17728.69|17600.69|17725.9|17597.9|8
1642367170000|2022-01-16 21:06:10|17724.6|17596.6|17719.07|17591.07|17724.6|17596.6|17719.07|17591.07|10
1642367180000|2022-01-16 21:06:20|17717.72|17589.72|17712.83|17584.83|17717.72|17589.72|17712.83|17584.83|10
1642367190000|2022-01-16 21:06:30|17712.79|17584.79|17709.62|17581.62|17712.79|17584.79|17709.37|17581.37|10
1642367200000|2022-01-16 21:06:40|17708.72|17580.72|17705.38|17577.38|17708.72|17580.72|17705.38|17577.38|10
1642367210000|2022-01-16 21:06:50|17705.37|17577.37|17705.53|17577.53|17705.54|17577.54|17704.91|17576.91|9
1642367220000|2022-01-16 21:07:00|17705.55|17577.55|17703.61|17575.61|17705.55|17577.55|17703.3|17575.3|9
1642367230000|2022-01-16 21:07:10|17703.65|17575.65|17703.32|17575.32|17704.87|17576.87|17703.32|17575.32|9
1642367240000|2022-01-16 21:07:20|17703.42|17575.42|17701.68|17573.68|17703.42|17575.42|17701.68|17573.68|10
1642367250000|2022-01-16 21:07:30|17701.4|17573.4|17701.21|17573.21|17701.4|17573.4|17700.65|17572.65|10
1642367260000|2022-01-16 21:07:40|17702|17574|17703.05|17575.05|17703.24|17575.24|17702|17574|10
1642367270000|2022-01-16 21:07:50|17702.94|17574.94|17702.63|17574.63|17703.07|17575.07|17702.48|17574.48|8
1642367280000|2022-01-16 21:08:00|17702.6|17574.6|17701.33|17573.33|17702.72|17574.72|17701.33|17573.33|10
1642367290000|2022-01-16 21:08:10|17701.57|17573.57|17703.73|17575.73|17703.73|17575.73|17701.57|17573.57|10
1642367300000|2022-01-16 21:08:20|17704.38|17576.38|17705.16|17577.16|17705.16|17577.16|17704.38|17576.38|8
1642367310000|2022-01-16 21:08:30|17704.81|17576.81|17704.41|17576.41|17704.81|17576.81|17704.23|17576.23|10
1642367320000|2022-01-16 21:08:40|17704.63|17576.63|17703.82|17575.82|17705.38|17577.38|17703.82|17575.82|10
1642367330000|2022-01-16 21:08:50|17703.92|17575.92|17704.39|17576.39|17704.42|17576.42|17703.92|17575.92|8
1642367340000|2022-01-16 21:09:00|17704.42|17576.42|17704.55|17576.55|17705.29|17577.29|17704.42|17576.42|10
1642367350000|2022-01-16 21:09:10|17704.33|17576.33|17703.8|17575.8|17704.36|17576.36|17703.76|17575.76|9
1642367360000|2022-01-16 21:09:20|17703.94|17575.94|17704.07|17576.07|17704.3|17576.3|17703.89|17575.89|10
1642367370000|2022-01-16 21:09:30|17703.45|17575.45|17702.19|17574.19|17703.45|17575.45|17702.19|17574.19|10
1642367380000|2022-01-16 21:09:40|17702.18|17574.18|17701.55|17573.55|17702.18|17574.18|17701.47|17573.47|10
1642367390000|2022-01-16 21:09:50|17701.16|17573.16|17701.3|17573.3|17701.6|17573.6|17701.16|17573.16|10
1642367400000|2022-01-16 21:10:00|17701.18|17573.18|17701.35|17573.35|17701.5|17573.5|17701.09|17573.09|8
1642367410000|2022-01-16 21:10:10|17702.06|17574.06|17699.89|17571.89|17703.26|17575.26|17699.89|17571.89|10
1642367420000|2022-01-16 21:10:20|17700.54|17572.54|17699.95|17571.95|17700.54|17572.54|17699.94|17571.94|9
1642367430000|2022-01-16 21:10:30|17700.06|17572.06|17700.06|17572.06|17700.2|17572.2|17699.73|17571.73|9
1642367440000|2022-01-16 21:10:40|17699.76|17571.76|17699.68|17571.68|17699.78|17571.78|17699.56|17571.56|8
1642367450000|2022-01-16 21:10:50|17699.59|17571.59|17700.96|17572.96|17700.96|17572.96|17699.53|17571.53|10
1642367460000|2022-01-16 21:11:00|17700.9|17572.9|17700.66|17572.66|17701.04|17573.04|17700.66|17572.66|9
1642367470000|2022-01-16 21:11:10|17700.68|17572.68|17701.02|17573.02|17701.18|17573.18|17700.63|17572.63|10
1642367480000|2022-01-16 21:11:20|17700.94|17572.94|17700.54|17572.54|17701.12|17573.12|17700.54|17572.54|10
1642367490000|2022-01-16 21:11:30|17700.47|17572.47|17699.25|17571.25|17700.47|17572.47|17699.12|17571.12|10
1642367500000|2022-01-16 21:11:40|17699.12|17571.12|17699.64|17571.64|17700.09|17572.09|17699.04|17571.04|9
1642367510000|2022-01-16 21:11:50|17699.59|17571.59|17697.78|17569.78|17699.59|17571.59|17697.65|17569.65|9
1642367520000|2022-01-16 21:12:00|17697.8|17569.8|17696.96|17568.96|17697.8|17569.8|17696.66|17568.66|10
1642367530000|2022-01-16 21:12:10|17696.78|17568.78|17696.46|17568.46|17696.94|17568.94|17696.43|17568.43|10
1642367540000|2022-01-16 21:12:20|17696.62|17568.62|17696.66|17568.66|17696.81|17568.81|17695.97|17567.97|8
1642367550000|2022-01-16 21:12:30|17696.53|17568.53|17696.55|17568.55|17696.96|17568.96|17696.53|17568.53|9
1642367560000|2022-01-16 21:12:40|17696.53|17568.53|17695.83|17567.83|17696.6|17568.6|17695.83|17567.83|10
1642367570000|2022-01-16 21:12:50|17695.8|17567.8|17695.95|17567.95|17696.02|17568.02|17695.39|17567.39|8
1642367580000|2022-01-16 21:13:00|17695.83|17567.83|17696.18|17568.18|17696.18|17568.18|17695.83|17567.83|10
1642367590000|2022-01-16 21:13:10|17695.91|17567.91|17695.94|17567.94|17696.4|17568.4|17695.36|17567.36|10
1642367600000|2022-01-16 21:13:20|17696.01|17568.01|17696.35|17568.35|17696.83|17568.83|17695.98|17567.98|10
1642367610000|2022-01-16 21:13:30|17696.45|17568.45|17696.47|17568.47|17696.47|17568.47|17695.7|17567.7|8
1642367620000|2022-01-16 21:13:40|17696.16|17568.16|17696.38|17568.38|17696.38|17568.38|17696.15|17568.15|9
1642367630000|2022-01-16 21:13:50|17696.49|17568.49|17693.94|17565.94|17696.56|17568.56|17693.94|17565.94|8
1642367640000|2022-01-16 21:14:00|17694.27|17566.27|17693.54|17565.54|17694.27|17566.27|17693.54|17565.54|10
1642367650000|2022-01-16 21:14:10|17693.65|17565.65|17693.24|17565.24|17693.65|17565.65|17693.01|17565.01|9
1642367660000|2022-01-16 21:14:20|17693.79|17565.79|17692.94|17564.94|17694.19|17566.19|17692.94|17564.94|9
1642367670000|2022-01-16 21:14:30|17693.22|17565.22|17690.73|17562.73|17693.22|17565.22|17690.73|17562.73|9
1642367680000|2022-01-16 21:14:40|17690.91|17562.91|17689.74|17561.74|17690.91|17562.91|17689.17|17561.17|10
1642367690000|2022-01-16 21:14:50|17689.77|17561.77|17690.45|17562.45|17690.67|17562.67|17689.7|17561.7|10
1642367700000|2022-01-16 21:15:00|17690.53|17562.53|17691.62|17563.62|17691.62|17563.62|17690.48|17562.48|9
1642367710000|2022-01-16 21:15:10|17691.75|17563.75|17691.98|17563.98|17691.98|17563.98|17691.72|17563.72|10
1642367720000|2022-01-16 21:15:20|17691.74|17563.74|17692.57|17564.57|17692.57|17564.57|17691.52|17563.52|10
1642367730000|2022-01-16 21:15:30|17692.94|17564.94|17693.47|17565.47|17693.47|17565.47|17692.94|17564.94|10
1642367740000|2022-01-16 21:15:40|17693.64|17565.64|17694.52|17566.52|17694.52|17566.52|17693.61|17565.61|8
1642367750000|2022-01-16 21:15:50|17694.69|17566.69|17694.79|17566.79|17694.83|17566.83|17694.28|17566.28|9
1642367760000|2022-01-16 21:16:00|17695.11|17567.11|17699.31|17571.31|17699.31|17571.31|17695.11|17567.11|10
1642367770000|2022-01-16 21:16:10|17698.75|17570.75|17698.23|17570.23|17698.75|17570.75|17698.03|17570.03|10
1642367780000|2022-01-16 21:16:20|17698.14|17570.14|17696.15|17568.15|17698.14|17570.14|17696.15|17568.15|10
1642367790000|2022-01-16 21:16:30|17695.75|17567.75|17696.89|17568.89|17696.89|17568.89|17695.38|17567.38|10
1642367800000|2022-01-16 21:16:40|17696.59|17568.59|17688.56|17560.56|17696.59|17568.59|17688.56|17560.56|10
1642367810000|2022-01-16 21:16:50|17687.7|17559.7|17684.4|17556.4|17687.87|17559.87|17684.4|17556.4|10
1642367820000|2022-01-16 21:17:00|17684.06|17556.06|17684.89|17556.89|17685.6|17557.6|17684.06|17556.06|8
1642367830000|2022-01-16 21:17:10|17683.63|17555.63|17682.2|17554.2|17684.35|17556.35|17682.2|17554.2|10
1642367840000|2022-01-16 21:17:20|17681.97|17553.97|17681.46|17553.46|17682.07|17554.07|17681.36|17553.36|10
1642367850000|2022-01-16 21:17:30|17681.53|17553.53|17680.35|17552.35|17681.56|17553.56|17680.29|17552.29|10
1642367860000|2022-01-16 21:17:40|17680.08|17552.08|17683.04|17555.04|17683.4|17555.4|17680.08|17552.08|10
1642367870000|2022-01-16 21:17:50|17683.05|17555.05|17682.93|17554.93|17683.22|17555.22|17682.72|17554.72|10
1642367880000|2022-01-16 21:18:00|17683.37|17555.37|17681.37|17553.37|17683.5|17555.5|17680.83|17552.83|10
1642367890000|2022-01-16 21:18:10|17681.4|17553.4|17681.74|17553.74|17682.06|17554.06|17681.04|17553.04|10
1642367900000|2022-01-16 21:18:20|17682.17|17554.17|17685.12|17557.12|17685.12|17557.12|17682.17|17554.17|10
1642367910000|2022-01-16 21:18:30|17685.31|17557.31|17685.8|17557.8|17685.84|17557.84|17685.19|17557.19|10
1642367920000|2022-01-16 21:18:40|17685.69|17557.69|17683.25|17555.25|17685.69|17557.69|17683.25|17555.25|10
1642367930000|2022-01-16 21:18:50|17683.86|17555.86|17685.58|17557.58|17685.58|17557.58|17683.49|17555.49|10
1642367940000|2022-01-16 21:19:00|17685.71|17557.71|17689.34|17561.34|17689.35|17561.35|17685.71|17557.71|10
1642367950000|2022-01-16 21:19:10|17689.89|17561.89|17692.13|17564.13|17692.13|17564.13|17689.89|17561.89|10
1642367960000|2022-01-16 21:19:20|17692.34|17564.34|17693.88|17565.88|17693.99|17565.99|17692.34|17564.34|10
1642367970000|2022-01-16 21:19:30|17693.84|17565.84|17693.81|17565.81|17694.15|17566.15|17693.57|17565.57|10
1642367980000|2022-01-16 21:19:40|17693.74|17565.74|17691.62|17563.62|17694.47|17566.47|17691.62|17563.62|10
1642367990000|2022-01-16 21:19:50|17691.2|17563.2|17692.96|17564.96|17692.96|17564.96|17691.2|17563.2|10
1642368000000|2022-01-16 21:20:00|17692.92|17564.92|17694.47|17566.47|17694.47|17566.47|17692.92|17564.92|10
1642368010000|2022-01-16 21:20:10|17694.77|17566.77|17696.77|17568.77|17696.77|17568.77|17694.58|17566.58|10
1642368020000|2022-01-16 21:20:20|17697.82|17569.82|17700.72|17572.72|17700.72|17572.72|17697.82|17569.82|9
1642368030000|2022-01-16 21:20:30|17700.41|17572.41|17701.86|17573.86|17702.12|17574.12|17700.25|17572.25|10
1642368040000|2022-01-16 21:20:40|17702.49|17574.49|17704.33|17576.33|17704.39|17576.39|17702.39|17574.39|10
1642368050000|2022-01-16 21:20:50|17704.92|17576.92|17704.5|17576.5|17705.38|17577.38|17704.46|17576.46|10
1642368060000|2022-01-16 21:21:00|17705.07|17577.07|17704.62|17576.62|17705.38|17577.38|17704.38|17576.38|10
1642368070000|2022-01-16 21:21:10|17704.25|17576.25|17706.37|17578.37|17706.37|17578.37|17704.25|17576.25|10
1642368080000|2022-01-16 21:21:20|17706.11|17578.11|17706.25|17578.25|17707.02|17579.02|17706.11|17578.11|10
1642368090000|2022-01-16 21:21:30|17706.67|17578.67|17707.08|17579.08|17707.22|17579.22|17706.67|17578.67|8
1642368100000|2022-01-16 21:21:40|17706.88|17578.88|17706.36|17578.36|17706.88|17578.88|17705.54|17577.54|9
1642368110000|2022-01-16 21:21:50|17706.29|17578.29|17705.55|17577.55|17706.34|17578.34|17705.3|17577.3|10
1642368120000|2022-01-16 21:22:00|17705.39|17577.39|17705.59|17577.59|17705.59|17577.59|17704.99|17576.99|10
1642368130000|2022-01-16 21:22:10|17705.68|17577.68|17704.89|17576.89|17705.68|17577.68|17704.77|17576.77|10
1642368140000|2022-01-16 21:22:20|17704.81|17576.81|17705.11|17577.11|17705.77|17577.77|17704.81|17576.81|9
1642368150000|2022-01-16 21:22:30|17705.02|17577.02|17705.83|17577.83|17705.83|17577.83|17705.02|17577.02|9
1642368160000|2022-01-16 21:22:40|17706.15|17578.15|17706.7|17578.7|17706.89|17578.89|17706.15|17578.15|10
1642368170000|2022-01-16 21:22:50|17706.94|17578.94|17706.95|17578.95|17707.33|17579.33|17706.67|17578.67|9
1642368180000|2022-01-16 21:23:00|17706.96|17578.96|17706.85|17578.85|17706.96|17578.96|17706.64|17578.64|9
1642368190000|2022-01-16 21:23:10|17706.89|17578.89|17704.34|17576.34|17706.89|17578.89|17704.34|17576.34|10
1642368200000|2022-01-16 21:23:20|17703.76|17575.76|17702.25|17574.25|17703.9|17575.9|17702.25|17574.25|10
1642368210000|2022-01-16 21:23:30|17702.48|17574.48|17703.25|17575.25|17703.28|17575.28|17702.37|17574.37|10
1642368220000|2022-01-16 21:23:40|17703.38|17575.38|17704.29|17576.29|17704.29|17576.29|17703.38|17575.38|9
1642368230000|2022-01-16 21:23:50|17704.28|17576.28|17706.41|17578.41|17706.41|17578.41|17704.23|17576.23|9
1642368240000|2022-01-16 21:24:00|17706.21|17578.21|17704.64|17576.64|17706.21|17578.21|17704.48|17576.48|10
1642368250000|2022-01-16 21:24:10|17704.6|17576.6|17704.43|17576.43|17704.6|17576.6|17703.91|17575.91|10
1642368260000|2022-01-16 21:24:20|17704.07|17576.07|17705.49|17577.49|17705.49|17577.49|17704.07|17576.07|10
1642368270000|2022-01-16 21:24:30|17705.18|17577.18|17704.8|17576.8|17705.18|17577.18|17704.76|17576.76|10
1642368280000|2022-01-16 21:24:40|17705.08|17577.08|17704.8|17576.8|17705.12|17577.12|17704.41|17576.41|9
1642368290000|2022-01-16 21:24:50|17704.79|17576.79|17704.3|17576.3|17705.17|17577.17|17704.3|17576.3|10
1642368300000|2022-01-16 21:25:00|17704.75|17576.75|17704.75|17576.75|17705.32|17577.32|17704.75|17576.75|9
1642368310000|2022-01-16 21:25:10|17704.69|17576.69|17703.82|17575.82|17705.1|17577.1|17703.55|17575.55|10
1642368320000|2022-01-16 21:25:20|17703.76|17575.76|17702.36|17574.36|17703.76|17575.76|17702.36|17574.36|8
1642368330000|2022-01-16 21:25:30|17700.29|17572.29|17699.07|17571.07|17700.29|17572.29|17699.07|17571.07|10
1642368340000|2022-01-16 21:25:40|17698.78|17570.78|17698.11|17570.11|17698.81|17570.81|17697.99|17569.99|10
1642368350000|2022-01-16 21:25:50|17697.89|17569.89|17694.07|17566.07|17697.89|17569.89|17693.98|17565.98|9
1642368360000|2022-01-16 21:26:00|17694.06|17566.06|17693.56|17565.56|17694.16|17566.16|17693.54|17565.54|9
1642368370000|2022-01-16 21:26:10|17693.38|17565.38|17693.15|17565.15|17693.66|17565.66|17692.85|17564.85|9
1642368380000|2022-01-16 21:26:20|17693.1|17565.1|17692.38|17564.38|17693.1|17565.1|17692.38|17564.38|10
1642368390000|2022-01-16 21:26:30|17692.61|17564.61|17694.98|17566.98|17695.22|17567.22|17692.61|17564.61|10
1642368400000|2022-01-16 21:26:40|17694.47|17566.47|17695.7|17567.7|17695.72|17567.72|17694.37|17566.37|10
1642368410000|2022-01-16 21:26:50|17695.87|17567.87|17696.98|17568.98|17696.98|17568.98|17695.53|17567.53|9
1642368420000|2022-01-16 21:27:00|17697.23|17569.23|17699.4|17571.4|17699.52|17571.52|17697.23|17569.23|10
1642368430000|2022-01-16 21:27:10|17700.13|17572.13|17702|17574|17702.07|17574.07|17700.13|17572.13|10
1642368440000|2022-01-16 21:27:20|17702.13|17574.13|17701|17573|17702.17|17574.17|17701|17573|10
1642368450000|2022-01-16 21:27:30|17701.29|17573.29|17699.84|17571.84|17701.29|17573.29|17699.76|17571.76|10
1642368460000|2022-01-16 21:27:40|17699.88|17571.88|17700.16|17572.16|17700.16|17572.16|17699.85|17571.85|7
1642368470000|2022-01-16 21:27:50|17700.55|17572.55|17701.55|17573.55|17701.79|17573.79|17700.55|17572.55|10
1642368480000|2022-01-16 21:28:00|17701.45|17573.45|17701.86|17573.86|17702.36|17574.36|17701.16|17573.16|10
1642368490000|2022-01-16 21:28:10|17701.89|17573.89|17701.91|17573.91|17701.97|17573.97|17701.57|17573.57|10
1642368500000|2022-01-16 21:28:20|17701.61|17573.61|17701.37|17573.37|17701.61|17573.61|17701.31|17573.31|10
1642368510000|2022-01-16 21:28:30|17701.48|17573.48|17702.49|17574.49|17702.59|17574.59|17701.48|17573.48|8
1642368520000|2022-01-16 21:28:40|17702.35|17574.35|17702.59|17574.59|17702.59|17574.59|17702.2|17574.2|10
1642368530000|2022-01-16 21:28:50|17702.65|17574.65|17703.29|17575.29|17703.31|17575.31|17702.65|17574.65|9
1642368540000|2022-01-16 21:29:00|17703.5|17575.5|17702.69|17574.69|17703.5|17575.5|17702.69|17574.69|9
1642368550000|2022-01-16 21:29:10|17702.65|17574.65|17701.99|17573.99|17703.04|17575.04|17701.89|17573.89|10
1642368560000|2022-01-16 21:29:20|17701.86|17573.86|17700.73|17572.73|17702.11|17574.11|17700.7|17572.7|10
1642368570000|2022-01-16 21:29:30|17700.54|17572.54|17699.91|17571.91|17700.54|17572.54|17699.88|17571.88|9
1642368580000|2022-01-16 21:29:40|17699.83|17571.83|17700.04|17572.04|17700.38|17572.38|17699.65|17571.65|10
1642368590000|2022-01-16 21:29:50|17700.06|17572.06|17700.78|17572.78|17700.88|17572.88|17700.06|17572.06|10
1642368600000|2022-01-16 21:30:00|17700.65|17572.65|17700.65|17572.65|17700.93|17572.93|17700.65|17572.65|9
1642368610000|2022-01-16 21:30:10|17700.75|17572.75|17700.38|17572.38|17700.83|17572.83|17700.07|17572.07|9
1642368620000|2022-01-16 21:30:20|17700.28|17572.28|17700.13|17572.13|17700.38|17572.38|17699.84|17571.84|9
1642368630000|2022-01-16 21:30:30|17699.94|17571.94|17700.26|17572.26|17700.27|17572.27|17699.49|17571.49|9
1642368640000|2022-01-16 21:30:40|17700.39|17572.39|17699.6|17571.6|17700.82|17572.82|17699.6|17571.6|10
1642368650000|2022-01-16 21:30:50|17699.88|17571.88|17699.39|17571.39|17699.88|17571.88|17699.32|17571.32|10
1642368660000|2022-01-16 21:31:00|17698.91|17570.91|17698.88|17570.88|17699.75|17571.75|17698.88|17570.88|10
1642368670000|2022-01-16 21:31:10|17698.02|17570.02|17695.74|17567.74|17698.12|17570.12|17695.74|17567.74|10
1642368680000|2022-01-16 21:31:20|17695.54|17567.54|17694.14|17566.14|17695.54|17567.54|17694.14|17566.14|10
1642368690000|2022-01-16 21:31:30|17694.17|17566.17|17695.11|17567.11|17695.11|17567.11|17694.17|17566.17|9
1642368700000|2022-01-16 21:31:40|17695.18|17567.18|17696.04|17568.04|17696.69|17568.69|17695.18|17567.18|10
1642368710000|2022-01-16 21:31:50|17695.74|17567.74|17693.42|17565.42|17695.74|17567.74|17693.37|17565.37|10
1642368720000|2022-01-16 21:32:00|17692.71|17564.71|17691.1|17563.1|17692.71|17564.71|17690.99|17562.99|9
1642368730000|2022-01-16 21:32:10|17691.08|17563.08|17691.68|17563.68|17691.69|17563.69|17691.06|17563.06|9
1642368740000|2022-01-16 21:32:20|17691.58|17563.58|17689.85|17561.85|17691.79|17563.79|17689.74|17561.74|9
1642368750000|2022-01-16 21:32:30|17689.11|17561.11|17688.17|17560.17|17689.11|17561.11|17688.09|17560.09|10
1642368760000|2022-01-16 21:32:40|17687.85|17559.85|17686.72|17558.72|17687.85|17559.85|17686.72|17558.72|8
1642368770000|2022-01-16 21:32:50|17686.64|17558.64|17683.18|17555.18|17686.64|17558.64|17683.18|17555.18|10
1642368780000|2022-01-16 21:33:00|17683.09|17555.09|17682.9|17554.9|17683.09|17555.09|17682.33|17554.33|9
1642368790000|2022-01-16 21:33:10|17682.42|17554.42|17683.05|17555.05|17683.14|17555.14|17682.24|17554.24|10
1642368800000|2022-01-16 21:33:20|17683.21|17555.21|17682.67|17554.67|17683.21|17555.21|17682.37|17554.37|9
1642368810000|2022-01-16 21:33:30|17682.66|17554.66|17683.75|17555.75|17683.82|17555.82|17682.57|17554.57|10
1642368820000|2022-01-16 21:33:40|17683.7|17555.7|17683.2|17555.2|17683.9|17555.9|17683.16|17555.16|9
1642368830000|2022-01-16 21:33:50|17683.16|17555.16|17683.31|17555.31|17683.36|17555.36|17682.89|17554.89|9
1642368840000|2022-01-16 21:34:00|17683.37|17555.37|17683.54|17555.54|17683.59|17555.59|17683.14|17555.14|8
1642368850000|2022-01-16 21:34:10|17683.64|17555.64|17684.38|17556.38|17684.87|17556.87|17683.64|17555.64|9
1642368860000|2022-01-16 21:34:20|17683.91|17555.91|17683.46|17555.46|17683.91|17555.91|17683.14|17555.14|10
1642368870000|2022-01-16 21:34:30|17683.64|17555.64|17684.89|17556.89|17684.89|17556.89|17683.64|17555.64|9
1642368880000|2022-01-16 21:34:40|17684.88|17556.88|17684.26|17556.26|17685.21|17557.21|17684.26|17556.26|8
1642368890000|2022-01-16 21:34:50|17684.33|17556.33|17686.47|17558.47|17686.47|17558.47|17684.33|17556.33|10
1642368900000|2022-01-16 21:35:00|17686.93|17558.93|17688|17560|17688|17560|17686.79|17558.79|9
1642368910000|2022-01-16 21:35:10|17688.11|17560.11|17686.52|17558.52|17688.11|17560.11|17686.49|17558.49|8
1642368920000|2022-01-16 21:35:20|17686.36|17558.36|17687.79|17559.79|17688.07|17560.07|17686.05|17558.05|10
1642368930000|2022-01-16 21:35:30|17688.11|17560.11|17688.83|17560.83|17688.83|17560.83|17688.11|17560.11|8
1642368940000|2022-01-16 21:35:40|17689.1|17561.1|17690.39|17562.39|17690.39|17562.39|17689.1|17561.1|9
1642368950000|2022-01-16 21:35:50|17690.66|17562.66|17692.27|17564.27|17693.52|17565.52|17690.66|17562.66|9
1642368960000|2022-01-16 21:36:00|17692.34|17564.34|17695.45|17567.45|17695.45|17567.45|17692.34|17564.34|10
1642368970000|2022-01-16 21:36:10|17695.96|17567.96|17696.61|17568.61|17696.66|17568.66|17695.2|17567.2|9
1642368980000|2022-01-16 21:36:20|17696.75|17568.75|17696.92|17568.92|17696.92|17568.92|17696.46|17568.46|9
1642368990000|2022-01-16 21:36:30|17696.99|17568.99|17695.76|17567.76|17696.99|17568.99|17695.76|17567.76|8
1642369000000|2022-01-16 21:36:40|17695.6|17567.6|17696.74|17568.74|17696.74|17568.74|17695.57|17567.57|10
1642369010000|2022-01-16 21:36:50|17696.36|17568.36|17695.9|17567.9|17696.67|17568.67|17695.9|17567.9|10
1642369020000|2022-01-16 21:37:00|17696.24|17568.24|17695.7|17567.7|17696.43|17568.43|17695.67|17567.67|10
1642369030000|2022-01-16 21:37:10|17696.01|17568.01|17695.44|17567.44|17696.15|17568.15|17695.44|17567.44|10
1642369040000|2022-01-16 21:37:20|17695.12|17567.12|17695.26|17567.26|17695.44|17567.44|17695.11|17567.11|10
1642369050000|2022-01-16 21:37:30|17695.09|17567.09|17695.84|17567.84|17696.15|17568.15|17695.09|17567.09|10
1642369060000|2022-01-16 21:37:40|17695.99|17567.99|17696.74|17568.74|17696.9|17568.9|17695.99|17567.99|6
1642369070000|2022-01-16 21:37:50|17696.65|17568.65|17694.54|17566.54|17696.65|17568.65|17694.54|17566.54|10
1642369080000|2022-01-16 21:38:00|17694.44|17566.44|17692.49|17564.49|17694.76|17566.76|17692.49|17564.49|8
1642369090000|2022-01-16 21:38:10|17692.41|17564.41|17690.98|17562.98|17692.5|17564.5|17690.9|17562.9|10
1642369100000|2022-01-16 21:38:20|17690.53|17562.53|17689.3|17561.3|17690.85|17562.85|17689.3|17561.3|9
1642369110000|2022-01-16 21:38:30|17689.1|17561.1|17688.09|17560.09|17689.1|17561.1|17687.72|17559.72|10
1642369120000|2022-01-16 21:38:40|17687.97|17559.97|17686.37|17558.37|17687.97|17559.97|17686.19|17558.19|9
1642369130000|2022-01-16 21:38:50|17686.08|17558.08|17685.32|17557.32|17686.16|17558.16|17685.32|17557.32|10
1642369140000|2022-01-16 21:39:00|17685.34|17557.34|17685.02|17557.02|17685.53|17557.53|17684.9|17556.9|10
1642369150000|2022-01-16 21:39:10|17685.08|17557.08|17688|17560|17688|17560|17685.08|17557.08|9
1642369160000|2022-01-16 21:39:20|17687.88|17559.88|17688.16|17560.16|17688.28|17560.28|17687.88|17559.88|10
1642369170000|2022-01-16 21:39:30|17688.27|17560.27|17686.15|17558.15|17688.3|17560.3|17686.15|17558.15|9
1642369180000|2022-01-16 21:39:40|17686.1|17558.1|17686.28|17558.28|17686.54|17558.54|17685.93|17557.93|10
1642369190000|2022-01-16 21:39:50|17686.31|17558.31|17686.58|17558.58|17686.85|17558.85|17686.11|17558.11|10
1642369200000|2022-01-16 21:40:00|17686.59|17558.59|17683.91|17555.91|17686.6|17558.6|17683.91|17555.91|10
1642369210000|2022-01-16 21:40:10|17683.51|17555.51|17682.1|17554.1|17683.51|17555.51|17681.96|17553.96|10
1642369220000|2022-01-16 21:40:20|17681.91|17553.91|17683.3|17555.3|17683.3|17555.3|17681.91|17553.91|9
1642369230000|2022-01-16 21:40:30|17683.28|17555.28|17682.66|17554.66|17683.51|17555.51|17682.66|17554.66|10
1642369240000|2022-01-16 21:40:40|17682.97|17554.97|17683.05|17555.05|17683.3|17555.3|17682.9|17554.9|9
1642369250000|2022-01-16 21:40:50|17682.58|17554.58|17682.55|17554.55|17682.93|17554.93|17682.36|17554.36|10
1642369260000|2022-01-16 21:41:00|17682.53|17554.53|17682.14|17554.14|17682.53|17554.53|17682.01|17554.01|10
1642369270000|2022-01-16 21:41:10|17682.31|17554.31|17681.82|17553.82|17682.89|17554.89|17681.82|17553.82|10
1642369280000|2022-01-16 21:41:20|17681.9|17553.9|17682.26|17554.26|17682.26|17554.26|17681.46|17553.46|9
1642369290000|2022-01-16 21:41:30|17681.78|17553.78|17682.41|17554.41|17682.57|17554.57|17681.78|17553.78|10
1642369300000|2022-01-16 21:41:40|17682.89|17554.89|17682.51|17554.51|17684.48|17556.48|17682.46|17554.46|10
1642369310000|2022-01-16 21:41:50|17682.54|17554.54|17682.22|17554.22|17682.54|17554.54|17681.55|17553.55|10
1642369320000|2022-01-16 21:42:00|17682.23|17554.23|17683.4|17555.4|17683.76|17555.76|17681.9|17553.9|10
1642369330000|2022-01-16 21:42:10|17683.56|17555.56|17684.62|17556.62|17684.83|17556.83|17683.45|17555.45|10
1642369340000|2022-01-16 21:42:20|17685.1|17557.1|17687.95|17559.95|17687.95|17559.95|17685.1|17557.1|10
1642369350000|2022-01-16 21:42:30|17688.66|17560.66|17688.86|17560.86|17689.09|17561.09|17688.43|17560.43|10
1642369360000|2022-01-16 21:42:40|17688.49|17560.49|17687.43|17559.43|17688.49|17560.49|17687.2|17559.2|10
1642369370000|2022-01-16 21:42:50|17687.22|17559.22|17686.09|17558.09|17687.22|17559.22|17686.09|17558.09|10
1642369380000|2022-01-16 21:43:00|17685.97|17557.97|17685.14|17557.14|17685.99|17557.99|17685.14|17557.14|10
1642369390000|2022-01-16 21:43:10|17684.41|17556.41|17681.88|17553.88|17684.41|17556.41|17681.51|17553.51|9
1642369400000|2022-01-16 21:43:20|17681.68|17553.68|17683.51|17555.51|17683.51|17555.51|17681.68|17553.68|8
1642369410000|2022-01-16 21:43:30|17683.67|17555.67|17685.38|17557.38|17685.38|17557.38|17683.67|17555.67|9
1642369420000|2022-01-16 21:43:40|17685.3|17557.3|17686.49|17558.49|17686.49|17558.49|17685.3|17557.3|9
1642369430000|2022-01-16 21:43:50|17686.68|17558.68|17688.35|17560.35|17688.35|17560.35|17686.68|17558.68|10
1642369440000|2022-01-16 21:44:00|17688.71|17560.71|17689.31|17561.31|17689.31|17561.31|17688.32|17560.32|8
1642369450000|2022-01-16 21:44:10|17689.5|17561.5|17688.65|17560.65|17689.5|17561.5|17688.27|17560.27|10
1642369460000|2022-01-16 21:44:20|17688.64|17560.64|17689.02|17561.02|17689.64|17561.64|17688.64|17560.64|8
1642369470000|2022-01-16 21:44:30|17689.08|17561.08|17688.35|17560.35|17689.88|17561.88|17688.25|17560.25|10
1642369480000|2022-01-16 21:44:40|17688.53|17560.53|17687.89|17559.89|17688.53|17560.53|17687.75|17559.75|10
1642369490000|2022-01-16 21:44:50|17687.74|17559.74|17687.27|17559.27|17687.74|17559.74|17687.15|17559.15|8
1642369500000|2022-01-16 21:45:00|17687.26|17559.26|17689.69|17561.69|17689.69|17561.69|17687.26|17559.26|9
1642369510000|2022-01-16 21:45:10|17690.07|17562.07|17692.42|17564.42|17692.45|17564.45|17690.07|17562.07|10
1642369520000|2022-01-16 21:45:20|17693.93|17565.93|17695.69|17567.69|17695.69|17567.69|17693.93|17565.93|10
1642369530000|2022-01-16 21:45:30|17695.84|17567.84|17695.11|17567.11|17696.17|17568.17|17695.04|17567.04|10
1642369540000|2022-01-16 21:45:40|17694.78|17566.78|17695|17567|17695|17567|17694.5|17566.5|9
1642369550000|2022-01-16 21:45:50|17694.53|17566.53|17696.22|17568.22|17696.22|17568.22|17694.53|17566.53|10
1642369560000|2022-01-16 21:46:00|17696.64|17568.64|17696.69|17568.69|17696.69|17568.69|17696.34|17568.34|9
1642369570000|2022-01-16 21:46:10|17698.03|17570.03|17700.52|17572.52|17700.55|17572.55|17698.03|17570.03|10
1642369580000|2022-01-16 21:46:20|17700.92|17572.92|17700.99|17572.99|17701.46|17573.46|17700.82|17572.82|10
1642369590000|2022-01-16 21:46:30|17701.06|17573.06|17701.45|17573.45|17701.58|17573.58|17701.06|17573.06|9
1642369600000|2022-01-16 21:46:40|17701.65|17573.65|17701.91|17573.91|17701.91|17573.91|17701.65|17573.65|9
1642369610000|2022-01-16 21:46:50|17701.74|17573.74|17701.55|17573.55|17701.93|17573.93|17700.68|17572.68|10
1642369620000|2022-01-16 21:47:00|17701.2|17573.2|17701.63|17573.63|17702|17574|17701.2|17573.2|10
1642369630000|2022-01-16 21:47:10|17701.54|17573.54|17702.88|17574.88|17702.88|17574.88|17701.49|17573.49|8
1642369640000|2022-01-16 21:47:20|17702.83|17574.83|17701.2|17573.2|17702.86|17574.86|17701.2|17573.2|10
1642369650000|2022-01-16 21:47:30|17701.17|17573.17|17701.5|17573.5|17701.58|17573.58|17700.92|17572.92|10
1642369660000|2022-01-16 21:47:40|17700.98|17572.98|17701.31|17573.31|17701.42|17573.42|17700.98|17572.98|9
1642369670000|2022-01-16 21:47:50|17701.24|17573.24|17701.44|17573.44|17701.83|17573.83|17701.13|17573.13|9
1642369680000|2022-01-16 21:48:00|17701.64|17573.64|17701.1|17573.1|17701.69|17573.69|17701.1|17573.1|10
1642369690000|2022-01-16 21:48:10|17701.17|17573.17|17702.24|17574.24|17702.24|17574.24|17701.17|17573.17|8
1642369700000|2022-01-16 21:48:20|17702.1|17574.1|17702.48|17574.48|17702.82|17574.82|17702.1|17574.1|9
1642369710000|2022-01-16 21:48:30|17702.06|17574.06|17700.09|17572.09|17702.06|17574.06|17700.09|17572.09|9
1642369720000|2022-01-16 21:48:40|17699.17|17571.17|17698.39|17570.39|17699.17|17571.17|17698.17|17570.17|10
1642369730000|2022-01-16 21:48:50|17698.26|17570.26|17696.37|17568.37|17698.26|17570.26|17696.37|17568.37|10
1642369740000|2022-01-16 21:49:00|17696.2|17568.2|17693.94|17565.94|17696.2|17568.2|17693.94|17565.94|9
1642369750000|2022-01-16 21:49:10|17693.84|17565.84|17693.23|17565.23|17693.84|17565.84|17692.8|17564.8|10
1642369760000|2022-01-16 21:49:20|17693.1|17565.1|17687.44|17559.44|17693.11|17565.11|17687.44|17559.44|10
1642369770000|2022-01-16 21:49:30|17687.68|17559.68|17685.58|17557.58|17687.68|17559.68|17685.58|17557.58|9
1642369780000|2022-01-16 21:49:40|17685.49|17557.49|17683.65|17555.65|17685.9|17557.9|17683.43|17555.43|10
1642369790000|2022-01-16 21:49:50|17683.62|17555.62|17682.95|17554.95|17683.62|17555.62|17682.12|17554.12|10
1642369800000|2022-01-16 21:50:00|17683.05|17555.05|17683.25|17555.25|17683.25|17555.25|17682.5|17554.5|9
1642369810000|2022-01-16 21:50:10|17683.23|17555.23|17685.1|17557.1|17685.34|17557.34|17683.23|17555.23|8
1642369820000|2022-01-16 21:50:20|17684.95|17556.95|17686.34|17558.34|17686.55|17558.55|17684.95|17556.95|10
1642369830000|2022-01-16 21:50:30|17686.53|17558.53|17689.97|17561.97|17689.97|17561.97|17686.38|17558.38|9
1642369840000|2022-01-16 21:50:40|17690.07|17562.07|17693.75|17565.75|17693.75|17565.75|17690.07|17562.07|9
1642369850000|2022-01-16 21:50:50|17693.92|17565.92|17694.37|17566.37|17694.88|17566.88|17693.48|17565.48|10
1642369860000|2022-01-16 21:51:00|17695.15|17567.15|17696.36|17568.36|17696.36|17568.36|17694.09|17566.09|10
1642369870000|2022-01-16 21:51:10|17696.37|17568.37|17697.34|17569.34|17697.57|17569.57|17696.37|17568.37|9
1642369880000|2022-01-16 21:51:20|17697.48|17569.48|17695.9|17567.9|17697.48|17569.48|17695.84|17567.84|10
1642369890000|2022-01-16 21:51:30|17695.64|17567.64|17697.82|17569.82|17698.25|17570.25|17695.48|17567.48|9
1642369900000|2022-01-16 21:51:40|17697.73|17569.73|17698.92|17570.92|17699.33|17571.33|17697.73|17569.73|10
1642369910000|2022-01-16 21:51:50|17698.94|17570.94|17697.73|17569.73|17699.45|17571.45|17697.33|17569.33|10
1642369920000|2022-01-16 21:52:00|17698.13|17570.13|17698.16|17570.16|17698.16|17570.16|17697.71|17569.71|9
1642369930000|2022-01-16 21:52:10|17698.29|17570.29|17699.66|17571.66|17699.66|17571.66|17698.29|17570.29|10
1642369940000|2022-01-16 21:52:20|17699.72|17571.72|17700.71|17572.71|17700.84|17572.84|17699.35|17571.35|10
1642369950000|2022-01-16 21:52:30|17700.5|17572.5|17703.79|17575.79|17703.79|17575.79|17700.5|17572.5|9
1642369960000|2022-01-16 21:52:40|17704.03|17576.03|17703.71|17575.71|17704.47|17576.47|17703.71|17575.71|10
1642369970000|2022-01-16 21:52:50|17703.28|17575.28|17703.2|17575.2|17703.62|17575.62|17703.02|17575.02|10
1642369980000|2022-01-16 21:53:00|17703.43|17575.43|17703.75|17575.75|17703.85|17575.85|17703.43|17575.43|9
1642369990000|2022-01-16 21:53:10|17703.64|17575.64|17704.34|17576.34|17704.34|17576.34|17703.54|17575.54|10
1642370000000|2022-01-16 21:53:20|17704.38|17576.38|17704.66|17576.66|17704.88|17576.88|17704.37|17576.37|10
1642370010000|2022-01-16 21:53:30|17704.67|17576.67|17704.25|17576.25|17704.84|17576.84|17704.25|17576.25|10
1642370020000|2022-01-16 21:53:40|17704.09|17576.09|17704.98|17576.98|17705.19|17577.19|17704.09|17576.09|9
1642370030000|2022-01-16 21:53:50|17704.31|17576.31|17704.35|17576.35|17704.52|17576.52|17704.2|17576.2|8
1642370040000|2022-01-16 21:54:00|17704.56|17576.56|17705.99|17577.99|17705.99|17577.99|17704.56|17576.56|10
1642370050000|2022-01-16 21:54:10|17706.14|17578.14|17706.22|17578.22|17706.34|17578.34|17705.96|17577.96|9
1642370060000|2022-01-16 21:54:20|17706.24|17578.24|17706.9|17578.9|17706.9|17578.9|17706.07|17578.07|10
1642370070000|2022-01-16 21:54:30|17706.92|17578.92|17708.29|17580.29|17708.44|17580.44|17706.92|17578.92|10
1642370080000|2022-01-16 21:54:40|17709.05|17581.05|17708.53|17580.53|17709.07|17581.07|17708.43|17580.43|8
1642370090000|2022-01-16 21:54:50|17708.57|17580.57|17707.39|17579.39|17708.76|17580.76|17707.39|17579.39|9
1642370100000|2022-01-16 21:55:00|17706.72|17578.72|17704.94|17576.94|17706.72|17578.72|17704.94|17576.94|9
1642370110000|2022-01-16 21:55:10|17705.02|17577.02|17704.53|17576.53|17705.02|17577.02|17702.81|17574.81|9
1642370120000|2022-01-16 21:55:20|17704.52|17576.52|17706.19|17578.19|17706.19|17578.19|17704.52|17576.52|8
1642370130000|2022-01-16 21:55:30|17706.01|17578.01|17707.93|17579.93|17707.93|17579.93|17705.7|17577.7|9
1642370140000|2022-01-16 21:55:40|17707.82|17579.82|17708.71|17580.71|17708.74|17580.74|17707.77|17579.77|10
1642370150000|2022-01-16 21:55:50|17709.26|17581.26|17710.56|17582.56|17710.59|17582.59|17709.26|17581.26|9
1642370160000|2022-01-16 21:56:00|17710.61|17582.61|17709.86|17581.86|17710.69|17582.69|17709.86|17581.86|8
1642370170000|2022-01-16 21:56:10|17709.76|17581.76|17709.16|17581.16|17709.88|17581.88|17709.16|17581.16|9
1642370180000|2022-01-16 21:56:20|17709.03|17581.03|17708.69|17580.69|17709.06|17581.06|17708.69|17580.69|10
1642370190000|2022-01-16 21:56:30|17708.57|17580.57|17709.68|17581.68|17709.69|17581.69|17708.57|17580.57|9
1642370200000|2022-01-16 21:56:40|17709.78|17581.78|17709.11|17581.11|17709.89|17581.89|17709.11|17581.11|9
1642370210000|2022-01-16 21:56:50|17709.16|17581.16|17709.04|17581.04|17709.41|17581.41|17708.92|17580.92|8
1642370220000|2022-01-16 21:57:00|17709.07|17581.07|17709.18|17581.18|17709.18|17581.18|17708.64|17580.64|10
1642370230000|2022-01-16 21:57:10|17709.07|17581.07|17709.57|17581.57|17709.61|17581.61|17709.07|17581.07|9
1642370240000|2022-01-16 21:57:20|17709.63|17581.63|17710.3|17582.3|17710.42|17582.42|17709.61|17581.61|9
1642370250000|2022-01-16 21:57:30|17710.48|17582.48|17711.09|17583.09|17711.18|17583.18|17710.48|17582.48|7
1642370260000|2022-01-16 21:57:40|17711.29|17583.29|17712.47|17584.47|17712.47|17584.47|17711.29|17583.29|9
1642370270000|2022-01-16 21:57:50|17712.36|17584.36|17712.82|17584.82|17712.82|17584.82|17711.98|17583.98|10
1642370280000|2022-01-16 21:58:00|17712.7|17584.7|17712.76|17584.76|17712.78|17584.78|17712.32|17584.32|9
1642370290000|2022-01-16 21:58:10|17712.85|17584.85|17713.23|17585.23|17713.23|17585.23|17712.77|17584.77|8
1642370300000|2022-01-16 21:58:20|17713.25|17585.25|17714.31|17586.31|17714.31|17586.31|17713.19|17585.19|10
1642370310000|2022-01-16 21:58:30|17714.42|17586.42|17712.75|17584.75|17714.91|17586.91|17712.75|17584.75|10
1642370320000|2022-01-16 21:58:40|17712.54|17584.54|17709.54|17581.54|17712.54|17584.54|17709.54|17581.54|9
1642370330000|2022-01-16 21:58:50|17709.44|17581.44|17708.79|17580.79|17709.44|17581.44|17708.79|17580.79|7
1642370340000|2022-01-16 21:59:00|17708.97|17580.97|17704.42|17576.42|17708.97|17580.97|17704.42|17576.42|10
1642370350000|2022-01-16 21:59:10|17704.24|17576.24|17699.23|17571.23|17704.24|17576.24|17699.11|17571.11|10
1642370360000|2022-01-16 21:59:20|17698.98|17570.98|17699.23|17571.23|17699.34|17571.34|17698.55|17570.55|10
1642370370000|2022-01-16 21:59:30|17699.35|17571.35|17697.73|17569.73|17699.35|17571.35|17697.66|17569.66|10
1642370380000|2022-01-16 21:59:40|17697.89|17569.89|17697.69|17569.69|17698.51|17570.51|17697.69|17569.69|9
1642370390000|2022-01-16 21:59:50|17698.04|17570.04|17698.1|17570.1|17698.1|17570.1|17697.33|17569.33|8
1642370400000|2022-01-16 22:00:00|17698.56|17570.56|17697.54|17569.54|17698.6|17570.6|17697.54|17569.54|10
1642370410000|2022-01-16 22:00:10|17698.7|17570.7|17696.92|17568.92|17698.7|17570.7|17696.6|17568.6|10
1642370420000|2022-01-16 22:00:20|17696.83|17568.83|17698.88|17570.88|17698.88|17570.88|17696.83|17568.83|10
1642370430000|2022-01-16 22:00:30|17699.25|17571.25|17701.15|17573.15|17701.15|17573.15|17699.25|17571.25|10
1642370440000|2022-01-16 22:00:40|17701.25|17573.25|17703.93|17575.93|17703.93|17575.93|17701.25|17573.25|10
1642370450000|2022-01-16 22:00:50|17704.14|17576.14|17707.5|17579.5|17707.5|17579.5|17704.14|17576.14|10
1642370460000|2022-01-16 22:01:00|17708.28|17580.28|17711.06|17583.06|17711.06|17583.06|17708.28|17580.28|10
1642370470000|2022-01-16 22:01:10|17710.85|17582.85|17714.31|17586.31|17714.31|17586.31|17710.8|17582.8|10
1642370480000|2022-01-16 22:01:20|17715.12|17587.12|17717.78|17589.78|17717.85|17589.85|17715.07|17587.07|10
1642370490000|2022-01-16 22:01:30|17717.71|17589.71|17716.81|17588.81|17717.81|17589.81|17716.17|17588.17|10
1642370500000|2022-01-16 22:01:40|17717.17|17589.17|17722.38|17594.38|17722.38|17594.38|17717.17|17589.17|9
1642370510000|2022-01-16 22:01:50|17722.44|17594.44|17721.97|17593.97|17722.86|17594.86|17721.97|17593.97|10
1642370520000|2022-01-16 22:02:00|17722.09|17594.09|17717.58|17597.58|17722.3|17597.87|17717.58|17593.73|11
1642370530000|2022-01-16 22:02:10|17717.55|17597.55|17718.74|17598.74|17718.82|17598.82|17717.33|17597.33|10
1642370540000|2022-01-16 22:02:20|17719.18|17599.18|17720.44|17600.44|17720.48|17600.48|17719.18|17599.18|10
1642370550000|2022-01-16 22:02:30|17720.18|17600.18|17718.17|17598.17|17720.18|17600.18|17718.17|17598.17|8
1642370560000|2022-01-16 22:02:40|17718.26|17598.26|17717.95|17597.95|17718.26|17598.26|17717.95|17597.95|7
1642370570000|2022-01-16 22:02:50|17718.05|17598.05|17718.38|17598.38|17718.75|17598.75|17717.91|17597.91|10
1642370580000|2022-01-16 22:03:00|17718.33|17598.33|17719.18|17599.18|17719.18|17599.18|17718.33|17598.33|10
1642370590000|2022-01-16 22:03:10|17719.02|17599.02|17719.82|17599.82|17719.82|17599.82|17719.01|17599.01|10
1642370600000|2022-01-16 22:03:20|17720.13|17600.13|17720.97|17600.97|17720.97|17600.97|17720.04|17600.04|10
1642370610000|2022-01-16 22:03:30|17721.19|17601.19|17721.04|17601.04|17721.3|17601.3|17720.66|17600.66|10
1642370620000|2022-01-16 22:03:40|17720.18|17600.18|17720.5|17600.5|17720.83|17600.83|17720.18|17600.18|10
1642370630000|2022-01-16 22:03:50|17721.03|17601.03|17720.54|17600.54|17721.03|17601.03|17720.31|17600.31|9
1642370640000|2022-01-16 22:04:00|17720.56|17600.56|17722.49|17602.49|17722.49|17602.49|17720.09|17600.09|9
1642370650000|2022-01-16 22:04:10|17722.29|17602.29|17723.26|17603.26|17723.27|17603.27|17722.2|17602.2|10
1642370660000|2022-01-16 22:04:20|17723.17|17603.17|17724.84|17604.84|17724.84|17604.84|17723.17|17603.17|9
1642370670000|2022-01-16 22:04:30|17724.45|17604.45|17723.57|17603.57|17724.45|17604.45|17722.57|17602.57|10
1642370680000|2022-01-16 22:04:40|17723.48|17603.48|17722.94|17602.94|17723.48|17603.48|17722.65|17602.65|8
1642370690000|2022-01-16 22:04:50|17722.87|17602.87|17722.81|17602.81|17722.87|17602.87|17722.23|17602.23|10
1642370700000|2022-01-16 22:05:00|17722.74|17602.74|17721.88|17601.88|17722.82|17602.82|17721.88|17601.88|10
1642370710000|2022-01-16 22:05:10|17722.39|17602.39|17721.94|17601.94|17722.6|17602.6|17721.94|17601.94|10
1642370720000|2022-01-16 22:05:20|17721.72|17601.72|17720.19|17600.19|17721.77|17601.77|17720.19|17600.19|7
1642370730000|2022-01-16 22:05:30|17720.39|17600.39|17720.17|17600.17|17720.67|17600.67|17720.17|17600.17|10
1642370740000|2022-01-16 22:05:40|17720.49|17600.49|17720.49|17600.49|17720.67|17600.67|17720.15|17600.15|10
1642370750000|2022-01-16 22:05:50|17720.45|17600.45|17721.74|17601.74|17721.74|17601.74|17720.45|17600.45|9
1642370760000|2022-01-16 22:06:00|17721.88|17601.88|17722.79|17602.79|17722.79|17602.79|17721.75|17601.75|10
1642370770000|2022-01-16 22:06:10|17722.9|17602.9|17723.88|17603.88|17724.1|17604.1|17722.9|17602.9|9
1642370780000|2022-01-16 22:06:20|17723.98|17603.98|17723.17|17603.17|17723.98|17603.98|17723.07|17603.07|10
1642370790000|2022-01-16 22:06:30|17723.4|17603.4|17726.95|17606.95|17726.95|17606.95|17723.14|17603.14|9
1642370800000|2022-01-16 22:06:40|17726.7|17606.7|17735.54|17615.54|17735.54|17615.54|17726.7|17606.7|10
1642370810000|2022-01-16 22:06:50|17735.97|17615.97|17738.14|17618.14|17738.14|17618.14|17735.97|17615.97|10
1642370820000|2022-01-16 22:07:00|17738.27|17618.27|17742.77|17622.77|17742.77|17622.77|17738.27|17618.27|10
1642370830000|2022-01-16 22:07:10|17743.65|17623.65|17745.2|17625.2|17745.53|17625.53|17743.65|17623.65|10
1642370840000|2022-01-16 22:07:20|17745.6|17625.6|17744.41|17624.41|17745.6|17625.6|17744.41|17624.41|9
1642370850000|2022-01-16 22:07:30|17744.36|17624.36|17743.28|17623.28|17744.36|17624.36|17743.28|17623.28|10
1642370860000|2022-01-16 22:07:40|17743.36|17623.36|17743.15|17623.15|17743.36|17623.36|17742.96|17622.96|10
1642370870000|2022-01-16 22:07:50|17743.4|17623.4|17743.34|17623.34|17743.4|17623.4|17743.19|17623.19|10
1642370880000|2022-01-16 22:08:00|17743.13|17623.13|17742.42|17622.42|17743.39|17623.39|17742.26|17622.26|10
1642370890000|2022-01-16 22:08:10|17742.52|17622.52|17742.73|17622.73|17742.9|17622.9|17742.5|17622.5|10
1642370900000|2022-01-16 22:08:20|17742.84|17622.84|17743.2|17623.2|17743.41|17623.41|17742.73|17622.73|8
1642370910000|2022-01-16 22:08:30|17742.81|17622.81|17746.03|17626.03|17746.03|17626.03|17742.81|17622.81|10
1642370920000|2022-01-16 22:08:40|17746.1|17626.1|17747.47|17627.47|17748.04|17628.04|17746.1|17626.1|10
1642370930000|2022-01-16 22:08:50|17747.49|17627.49|17748.39|17628.39|17748.39|17628.39|17747|17627|9
1642370940000|2022-01-16 22:09:00|17748.36|17628.36|17749.27|17629.27|17749.27|17629.27|17748.36|17628.36|9
1642370950000|2022-01-16 22:09:10|17749.39|17629.39|17750.72|17630.72|17750.72|17630.72|17749|17629|10
1642370960000|2022-01-16 22:09:20|17750.85|17630.85|17754.24|17634.24|17754.25|17634.25|17750.85|17630.85|10
1642370970000|2022-01-16 22:09:30|17754.35|17634.35|17760.16|17640.16|17760.16|17640.16|17754.35|17634.35|10
1642370980000|2022-01-16 22:09:40|17760.51|17640.51|17763.93|17643.93|17763.93|17643.93|17760.4|17640.4|10
1642370990000|2022-01-16 22:09:50|17764.19|17644.19|17762.89|17642.89|17764.19|17644.19|17762.89|17642.89|10
1642371000000|2022-01-16 22:10:00|17762.38|17642.38|17759.29|17639.29|17762.38|17642.38|17759.29|17639.29|10
1642371010000|2022-01-16 22:10:10|17759.24|17639.24|17760.54|17640.54|17760.54|17640.54|17759.03|17639.03|10
1642371020000|2022-01-16 22:10:20|17760.45|17640.45|17760.18|17640.18|17760.45|17640.45|17759.27|17639.27|9
1642371030000|2022-01-16 22:10:30|17759.97|17639.97|17759.91|17639.91|17760.56|17640.56|17759.91|17639.91|9
1642371040000|2022-01-16 22:10:40|17760.12|17640.12|17759.46|17639.46|17760.3|17640.3|17759.39|17639.39|9
1642371050000|2022-01-16 22:10:50|17759.34|17639.34|17758.5|17638.5|17759.34|17639.34|17758.42|17638.42|10
1642371060000|2022-01-16 22:11:00|17758.12|17638.12|17757.63|17637.63|17758.12|17638.12|17757.53|17637.53|10
1642371070000|2022-01-16 22:11:10|17757.41|17637.41|17756.9|17636.9|17757.73|17637.73|17756.9|17636.9|10
1642371080000|2022-01-16 22:11:20|17756.46|17636.46|17757.52|17637.52|17757.52|17637.52|17756.41|17636.41|10
1642371090000|2022-01-16 22:11:30|17757.34|17637.34|17758.57|17638.57|17758.57|17638.57|17757.34|17637.34|9
1642371100000|2022-01-16 22:11:40|17758.6|17638.6|17758.81|17638.81|17759.04|17639.04|17757.92|17637.92|10
1642371110000|2022-01-16 22:11:50|17758.74|17638.74|17759.29|17639.29|17759.29|17639.29|17758.66|17638.66|9
1642371120000|2022-01-16 22:12:00|17759.33|17639.33|17759.95|17639.95|17759.95|17639.95|17759.2|17639.2|9
1642371130000|2022-01-16 22:12:10|17760.03|17640.03|17761.55|17641.55|17761.55|17641.55|17759.63|17639.63|10
1642371140000|2022-01-16 22:12:20|17761.51|17641.51|17758.84|17638.84|17761.51|17641.51|17758.84|17638.84|9
1642371150000|2022-01-16 22:12:30|17758.78|17638.78|17758.33|17638.33|17759.28|17639.28|17758.05|17638.05|9
1642371160000|2022-01-16 22:12:40|17758.4|17638.4|17756.47|17636.47|17758.43|17638.43|17756.47|17636.47|10
1642371170000|2022-01-16 22:12:50|17756.57|17636.57|17755.58|17635.58|17756.57|17636.57|17755.28|17635.28|9
1642371180000|2022-01-16 22:13:00|17755.5|17635.5|17754.94|17634.94|17755.76|17635.76|17754.75|17634.75|10
1642371190000|2022-01-16 22:13:10|17754.77|17634.77|17754.76|17634.76|17755.05|17635.05|17754.76|17634.76|10
1642371200000|2022-01-16 22:13:20|17755.04|17635.04|17755.61|17635.61|17756.03|17636.03|17755.04|17635.04|10
1642371210000|2022-01-16 22:13:30|17755.63|17635.63|17757.27|17637.27|17757.27|17637.27|17755.57|17635.57|10
1642371220000|2022-01-16 22:13:40|17757.55|17637.55|17758.86|17638.86|17759.14|17639.14|17757.55|17637.55|8
1642371230000|2022-01-16 22:13:50|17759.17|17639.17|17760.11|17640.11|17760.11|17640.11|17759.08|17639.08|9
1642371240000|2022-01-16 22:14:00|17759.87|17639.87|17759.43|17639.43|17760.25|17640.25|17759.43|17639.43|9
1642371250000|2022-01-16 22:14:10|17759.3|17639.3|17760.11|17640.11|17760.35|17640.35|17759.3|17639.3|9
1642371260000|2022-01-16 22:14:20|17759.76|17639.76|17758.85|17638.85|17759.76|17639.76|17758.42|17638.42|8
1642371270000|2022-01-16 22:14:30|17759.13|17639.13|17758.02|17638.02|17759.13|17639.13|17758.02|17638.02|10
1642371280000|2022-01-16 22:14:40|17759.68|17639.68|17763.55|17643.55|17764.17|17644.17|17759.68|17639.68|9
1642371290000|2022-01-16 22:14:50|17764.09|17644.09|17767.25|17647.25|17767.25|17647.25|17764.09|17644.09|10
1642371300000|2022-01-16 22:15:00|17767.81|17647.81|17765.96|17645.96|17767.81|17647.81|17765.84|17645.84|10
1642371310000|2022-01-16 22:15:10|17765.94|17645.94|17764.45|17644.45|17765.96|17645.96|17764.45|17644.45|10
1642371320000|2022-01-16 22:15:20|17763.66|17643.66|17765.66|17645.66|17765.91|17645.91|17763.66|17643.66|9
1642371330000|2022-01-16 22:15:30|17765.63|17645.63|17766.06|17646.06|17766.27|17646.27|17765.43|17645.43|10
1642371340000|2022-01-16 22:15:40|17766.6|17646.6|17767.02|17647.02|17767.16|17647.16|17766.46|17646.46|9
1642371350000|2022-01-16 22:15:50|17767.48|17647.48|17766.94|17646.94|17767.48|17647.48|17766.94|17646.94|10
1642371360000|2022-01-16 22:16:00|17767.13|17647.13|17765.38|17645.38|17768.1|17648.1|17765.38|17645.38|10
1642371370000|2022-01-16 22:16:10|17765.67|17645.67|17764.5|17644.5|17765.67|17645.67|17764.5|17644.5|7
1642371380000|2022-01-16 22:16:20|17764.89|17644.89|17765.45|17645.45|17765.45|17645.45|17764.82|17644.82|8
1642371390000|2022-01-16 22:16:30|17765.77|17645.77|17768.11|17648.11|17768.11|17648.11|17765.65|17645.65|10
1642371400000|2022-01-16 22:16:40|17768.21|17648.21|17770.92|17650.92|17770.92|17650.92|17768.21|17648.21|10
1642371410000|2022-01-16 22:16:50|17770.48|17650.48|17769.36|17649.36|17770.55|17650.55|17769.36|17649.36|10
1642371420000|2022-01-16 22:17:00|17769.16|17649.16|17770.29|17650.29|17770.29|17650.29|17769.16|17649.16|9
1642371430000|2022-01-16 22:17:10|17770.05|17650.05|17768.8|17648.8|17770.05|17650.05|17768.8|17648.8|10
1642371440000|2022-01-16 22:17:20|17768.87|17648.87|17767.14|17647.14|17768.87|17648.87|17767.07|17647.07|10
1642371450000|2022-01-16 22:17:30|17767.1|17647.1|17767.08|17647.08|17767.31|17647.31|17767.04|17647.04|10
1642371460000|2022-01-16 22:17:40|17766.99|17646.99|17766.8|17646.8|17767.09|17647.09|17766.76|17646.76|9
1642371470000|2022-01-16 22:17:50|17766.83|17646.83|17766.97|17646.97|17766.97|17646.97|17766.43|17646.43|9
1642371480000|2022-01-16 22:18:00|17766.76|17646.76|17765.5|17645.5|17766.76|17646.76|17765.5|17645.5|9
1642371490000|2022-01-16 22:18:10|17765.21|17645.21|17765.09|17645.09|17765.6|17645.6|17764.8|17644.8|10
1642371500000|2022-01-16 22:18:20|17764.8|17644.8|17765.09|17645.09|17765.1|17645.1|17764.66|17644.66|10
1642371510000|2022-01-16 22:18:30|17764.64|17644.64|17765.19|17645.19|17765.19|17645.19|17764.36|17644.36|10
1642371520000|2022-01-16 22:18:40|17765.73|17645.73|17768.31|17648.31|17768.31|17648.31|17765.53|17645.53|8
1642371530000|2022-01-16 22:18:50|17767.9|17647.9|17770.01|17650.01|17770.17|17650.17|17767.9|17647.9|10
1642371540000|2022-01-16 22:19:00|17769.96|17649.96|17770.27|17650.27|17770.55|17650.55|17769.96|17649.96|7
1642371550000|2022-01-16 22:19:10|17770.53|17650.53|17771.45|17651.45|17771.45|17651.45|17770.53|17650.53|10
1642371560000|2022-01-16 22:19:20|17771.44|17651.44|17770.93|17650.93|17771.94|17651.94|17770.93|17650.93|9
1642371570000|2022-01-16 22:19:30|17770.91|17650.91|17770.46|17650.46|17771.16|17651.16|17770.46|17650.46|9
1642371580000|2022-01-16 22:19:40|17770.4|17650.4|17770.43|17650.43|17770.57|17650.57|17770.28|17650.28|9
1642371590000|2022-01-16 22:19:50|17770.52|17650.52|17770.86|17650.86|17770.86|17650.86|17770.45|17650.45|9
1642371600000|2022-01-16 22:20:00|17770.84|17650.84|17770.97|17650.97|17771.35|17651.35|17770.84|17650.84|10
1642371610000|2022-01-16 22:20:10|17770.79|17650.79|17771.57|17651.57|17771.57|17651.57|17770.68|17650.68|9
1642371620000|2022-01-16 22:20:20|17771.52|17651.52|17772.12|17652.12|17772.12|17652.12|17771.47|17651.47|9
1642371630000|2022-01-16 22:20:30|17772.13|17652.13|17772.85|17652.85|17772.85|17652.85|17771.83|17651.83|9
1642371640000|2022-01-16 22:20:40|17773.03|17653.03|17772.31|17652.31|17773.03|17653.03|17772.28|17652.28|9
1642371650000|2022-01-16 22:20:50|17773.08|17653.08|17771.03|17651.03|17773.08|17653.08|17771.03|17651.03|10
1642371660000|2022-01-16 22:21:00|17770.92|17650.92|17771.49|17651.49|17771.64|17651.64|17770.92|17650.92|8
1642371670000|2022-01-16 22:21:10|17771.47|17651.47|17773.18|17653.18|17773.18|17653.18|17771.06|17651.06|10
1642371680000|2022-01-16 22:21:20|17773.04|17653.04|17773.78|17653.78|17773.79|17653.79|17773.04|17653.04|10
1642371690000|2022-01-16 22:21:30|17773.84|17653.84|17774.78|17654.78|17774.78|17654.78|17773.25|17653.25|10
1642371700000|2022-01-16 22:21:40|17774.8|17654.8|17776.32|17656.32|17776.32|17656.32|17774.8|17654.8|10
1642371710000|2022-01-16 22:21:50|17777.22|17657.22|17778.18|17658.18|17778.26|17658.26|17777.22|17657.22|10
1642371720000|2022-01-16 22:22:00|17778.22|17658.22|17777.97|17657.97|17778.42|17658.42|17777.97|17657.97|9
1642371730000|2022-01-16 22:22:10|17777.72|17657.72|17777.87|17657.87|17777.91|17657.91|17777.19|17657.19|9
1642371740000|2022-01-16 22:22:20|17777.89|17657.89|17778.75|17658.75|17778.85|17658.85|17777.85|17657.85|8
1642371750000|2022-01-16 22:22:30|17778.85|17658.85|17779.35|17659.35|17779.56|17659.56|17778.85|17658.85|10
1642371760000|2022-01-16 22:22:40|17779.74|17659.74|17781.79|17661.79|17781.79|17661.79|17779.42|17659.42|10
1642371770000|2022-01-16 22:22:50|17782.32|17662.32|17783.17|17663.17|17783.17|17663.17|17782.05|17662.05|9
1642371780000|2022-01-16 22:23:00|17782.79|17662.79|17783.55|17663.55|17783.55|17663.55|17782.49|17662.49|10
1642371790000|2022-01-16 22:23:10|17783.56|17663.56|17786.9|17666.9|17786.9|17666.9|17783.56|17663.56|10
1642371800000|2022-01-16 22:23:20|17787.09|17667.09|17788.78|17668.78|17788.78|17668.78|17787.09|17667.09|10
1642371810000|2022-01-16 22:23:30|17788.83|17668.83|17789.92|17669.92|17789.92|17669.92|17788.83|17668.83|9
1642371820000|2022-01-16 22:23:40|17789.68|17669.68|17790.38|17670.38|17790.38|17670.38|17789.68|17669.68|10
1642371830000|2022-01-16 22:23:50|17790.57|17670.57|17793.02|17673.02|17793.08|17673.08|17790.38|17670.38|9
1642371840000|2022-01-16 22:24:00|17793.15|17673.15|17792.43|17672.43|17793.32|17673.32|17791.72|17671.72|10
1642371850000|2022-01-16 22:24:10|17792.32|17672.32|17792.61|17672.61|17792.61|17672.61|17792.28|17672.28|9
1642371860000|2022-01-16 22:24:20|17793.42|17673.42|17792.62|17672.62|17793.42|17673.42|17792.62|17672.62|9
1642371870000|2022-01-16 22:24:30|17792.08|17672.08|17790|17670|17792.08|17672.08|17790|17670|10
1642371880000|2022-01-16 22:24:40|17789.98|17669.98|17789.8|17669.8|17790.21|17670.21|17789.54|17669.54|10
1642371890000|2022-01-16 22:24:50|17789.63|17669.63|17788.35|17668.35|17789.64|17669.64|17788.35|17668.35|9
1642371900000|2022-01-16 22:25:00|17788.38|17668.38|17787.92|17667.92|17788.38|17668.38|17787.66|17667.66|10
1642371910000|2022-01-16 22:25:10|17787.99|17667.99|17789.57|17669.57|17789.57|17669.57|17787.94|17667.94|10
1642371920000|2022-01-16 22:25:20|17789.79|17669.79|17790.6|17670.6|17790.87|17670.87|17789.79|17669.79|10
1642371930000|2022-01-16 22:25:30|17790.86|17670.86|17790.02|17670.02|17790.86|17670.86|17790.02|17670.02|9
1642371940000|2022-01-16 22:25:40|17790.11|17670.11|17790.06|17670.06|17791.04|17671.04|17789.98|17669.98|9
1642371950000|2022-01-16 22:25:50|17790.69|17670.69|17789.07|17669.07|17791.18|17671.18|17789.07|17669.07|10
1642371960000|2022-01-16 22:26:00|17789.12|17669.12|17788.95|17668.95|17789.22|17669.22|17788.58|17668.58|10
1642371970000|2022-01-16 22:26:10|17789.13|17669.13|17789.31|17669.31|17789.34|17669.34|17788.46|17668.46|10
1642371980000|2022-01-16 22:26:20|17789.17|17669.17|17788.93|17668.93|17789.17|17669.17|17788.59|17668.59|9
1642371990000|2022-01-16 22:26:30|17788.87|17668.87|17788.21|17668.21|17789.28|17669.28|17788.21|17668.21|9
1642372000000|2022-01-16 22:26:40|17788.29|17668.29|17787.73|17667.73|17788.5|17668.5|17787.73|17667.73|10
1642372010000|2022-01-16 22:26:50|17787.48|17667.48|17788|17668|17788.22|17668.22|17787.48|17667.48|9
1642372020000|2022-01-16 22:27:00|17788.22|17668.22|17788.18|17668.18|17788.23|17668.23|17787.7|17667.7|9
1642372030000|2022-01-16 22:27:10|17787.77|17667.77|17787.21|17667.21|17787.92|17667.92|17786.73|17666.73|9
1642372040000|2022-01-16 22:27:20|17787.09|17667.09|17785.6|17665.6|17787.09|17667.09|17785.6|17665.6|10
1642372050000|2022-01-16 22:27:30|17785.98|17665.98|17785.55|17665.55|17785.98|17665.98|17785.41|17665.41|10
1642372060000|2022-01-16 22:27:40|17785.64|17665.64|17784.7|17664.7|17785.64|17665.64|17784.66|17664.66|10
1642372070000|2022-01-16 22:27:50|17784.86|17664.86|17784.18|17664.18|17784.91|17664.91|17784.18|17664.18|9
1642372080000|2022-01-16 22:28:00|17784.19|17664.19|17784.6|17664.6|17784.65|17664.65|17783.91|17663.91|9
1642372090000|2022-01-16 22:28:10|17784.53|17664.53|17785.39|17665.39|17785.39|17665.39|17783.04|17663.04|10
1642372100000|2022-01-16 22:28:20|17785.16|17665.16|17785.65|17665.65|17785.65|17665.65|17784.67|17664.67|9
1642372110000|2022-01-16 22:28:30|17786.66|17666.66|17787.28|17667.28|17787.28|17667.28|17786.16|17666.16|9
1642372120000|2022-01-16 22:28:40|17787.05|17667.05|17788.18|17668.18|17788.18|17668.18|17787.05|17667.05|8
1642372130000|2022-01-16 22:28:50|17788.27|17668.27|17788.24|17668.24|17788.51|17668.51|17788.24|17668.24|7
1642372140000|2022-01-16 22:29:00|17788.7|17668.7|17788.91|17668.91|17789.16|17669.16|17788.7|17668.7|9
1642372150000|2022-01-16 22:29:10|17789.41|17669.41|17791.18|17671.18|17791.18|17671.18|17789.41|17669.41|10
1642372160000|2022-01-16 22:29:20|17791.26|17671.26|17791.22|17671.22|17791.49|17671.49|17791.15|17671.15|10
1642372170000|2022-01-16 22:29:30|17791.25|17671.25|17791.34|17671.34|17791.6|17671.6|17791.15|17671.15|10
1642372180000|2022-01-16 22:29:40|17791.39|17671.39|17791.07|17671.07|17791.62|17671.62|17791.07|17671.07|10
1642372190000|2022-01-16 22:29:50|17791.02|17671.02|17792.71|17672.71|17792.71|17672.71|17790.95|17670.95|10
1642372200000|2022-01-16 22:30:00|17792.77|17672.77|17792.74|17672.74|17792.77|17672.77|17792.21|17672.21|10
1642372210000|2022-01-16 22:30:10|17792.62|17672.62|17793.93|17673.93|17793.93|17673.93|17792.62|17672.62|8
1642372220000|2022-01-16 22:30:20|17793.8|17673.8|17793.8|17673.8|17793.81|17673.81|17793.2|17673.2|9
1642372230000|2022-01-16 22:30:30|17793.73|17673.73|17793.67|17673.67|17794.05|17674.05|17793.15|17673.15|10
1642372240000|2022-01-16 22:30:40|17792.79|17672.79|17793.12|17673.12|17793.12|17673.12|17792.42|17672.42|9
1642372250000|2022-01-16 22:30:50|17792.76|17672.76|17793.45|17673.45|17793.45|17673.45|17792.45|17672.45|10
1642372260000|2022-01-16 22:31:00|17793.32|17673.32|17793.7|17673.7|17793.7|17673.7|17793.24|17673.24|10
1642372270000|2022-01-16 22:31:10|17793.88|17673.88|17793.76|17673.76|17794.08|17674.08|17793.5|17673.5|8
1642372280000|2022-01-16 22:31:20|17793.9|17673.9|17794.08|17674.08|17794.08|17674.08|17793.68|17673.68|8
1642372290000|2022-01-16 22:31:30|17794.23|17674.23|17793.84|17673.84|17794.36|17674.36|17793.6|17673.6|10
1642372300000|2022-01-16 22:31:40|17793.67|17673.67|17793.3|17673.3|17793.78|17673.78|17793.1|17673.1|9
1642372310000|2022-01-16 22:31:50|17792.77|17672.77|17793.39|17673.39|17793.39|17673.39|17791.89|17671.89|9
1642372320000|2022-01-16 22:32:00|17793.54|17673.54|17793.47|17673.47|17793.75|17673.75|17793.47|17673.47|7
1642372330000|2022-01-16 22:32:10|17793.61|17673.61|17793.07|17673.07|17793.8|17673.8|17793.07|17673.07|10
1642372340000|2022-01-16 22:32:20|17793.29|17673.29|17793.32|17673.32|17793.47|17673.47|17793.14|17673.14|9
1642372350000|2022-01-16 22:32:30|17793.29|17673.29|17793.53|17673.53|17793.66|17673.66|17793.1|17673.1|10
1642372360000|2022-01-16 22:32:40|17793.73|17673.73|17793.94|17673.94|17793.94|17673.94|17793.6|17673.6|9
1642372370000|2022-01-16 22:32:50|17794.01|17674.01|17793.8|17673.8|17794.04|17674.04|17793.64|17673.64|9
1642372380000|2022-01-16 22:33:00|17794.74|17674.74|17794.92|17674.92|17795.12|17675.12|17794.74|17674.74|10
1642372390000|2022-01-16 22:33:10|17795|17675|17793.46|17673.46|17795.07|17675.07|17793.38|17673.38|10
1642372400000|2022-01-16 22:33:20|17793.8|17673.8|17794.68|17674.68|17794.68|17674.68|17793.8|17673.8|8
1642372410000|2022-01-16 22:33:30|17794.38|17674.38|17793.57|17673.57|17794.87|17674.87|17792.94|17672.94|10
1642372420000|2022-01-16 22:33:40|17793.55|17673.55|17793.97|17673.97|17794.02|17674.02|17793.38|17673.38|9
1642372430000|2022-01-16 22:33:50|17794.18|17674.18|17794.76|17674.76|17794.77|17674.77|17794.1|17674.1|7
1642372440000|2022-01-16 22:34:00|17794.75|17674.75|17794.81|17674.81|17794.81|17674.81|17793.85|17673.85|9
1642372450000|2022-01-16 22:34:10|17794.65|17674.65|17795.44|17675.44|17795.5|17675.5|17794.65|17674.65|10
1642372460000|2022-01-16 22:34:20|17795.51|17675.51|17796.8|17676.8|17796.8|17676.8|17795.51|17675.51|8
1642372470000|2022-01-16 22:34:30|17796.45|17676.45|17796.34|17676.34|17796.45|17676.45|17796.05|17676.05|7
1642372480000|2022-01-16 22:34:40|17796.33|17676.33|17796.74|17676.74|17796.92|17676.92|17796.33|17676.33|8
1642372490000|2022-01-16 22:34:50|17796.8|17676.8|17796.88|17676.88|17796.96|17676.96|17796.68|17676.68|7
1642372500000|2022-01-16 22:35:00|17796.92|17676.92|17797.27|17677.27|17797.27|17677.27|17796.91|17676.91|6
1642372510000|2022-01-16 22:35:10|17797.25|17677.25|17797.67|17677.67|17797.67|17677.67|17797.16|17677.16|10
1642372520000|2022-01-16 22:35:20|17797.77|17677.77|17797.38|17677.38|17798.06|17678.06|17797.38|17677.38|9
1642372530000|2022-01-16 22:35:30|17797.11|17677.11|17796.67|17676.67|17797.29|17677.29|17796.52|17676.52|7
1642372540000|2022-01-16 22:35:40|17796.65|17676.65|17796.53|17676.53|17797.21|17677.21|17796.29|17676.29|10
1642372550000|2022-01-16 22:35:50|17796.49|17676.49|17796.36|17676.36|17796.91|17676.91|17796.36|17676.36|10
1642372560000|2022-01-16 22:36:00|17796.57|17676.57|17800.48|17680.48|17800.57|17680.57|17796.57|17676.57|8
1642372570000|2022-01-16 22:36:10|17800.25|17680.25|17800.18|17680.18|17800.53|17680.53|17800.07|17680.07|8
1642372580000|2022-01-16 22:36:20|17800.04|17680.04|17799.73|17679.73|17800.04|17680.04|17799.4|17679.4|10
1642372590000|2022-01-16 22:36:30|17799.71|17679.71|17799.97|17679.97|17800.14|17680.14|17799.59|17679.59|10
1642372600000|2022-01-16 22:36:40|17799.62|17679.62|17799.66|17679.66|17799.98|17679.98|17799.38|17679.38|7
1642372610000|2022-01-16 22:36:50|17799.44|17679.44|17799.49|17679.49|17799.9|17679.9|17799.32|17679.32|9
1642372620000|2022-01-16 22:37:00|17799.53|17679.53|17799.29|17679.29|17799.53|17679.53|17799.21|17679.21|8
1642372630000|2022-01-16 22:37:10|17799.05|17679.05|17798.6|17678.6|17799.43|17679.43|17798.6|17678.6|8
1642372640000|2022-01-16 22:37:20|17798.58|17678.58|17797.99|17677.99|17798.58|17678.58|17797.99|17677.99|8
1642372650000|2022-01-16 22:37:30|17798|17678|17797.66|17677.66|17798.03|17678.03|17797.66|17677.66|9
1642372660000|2022-01-16 22:37:40|17797.68|17677.68|17796.61|17676.61|17797.95|17677.95|17796.42|17676.42|8
1642372670000|2022-01-16 22:37:50|17796.49|17676.49|17795.83|17675.83|17796.76|17676.76|17795.83|17675.83|9
1642372680000|2022-01-16 22:38:00|17795.78|17675.78|17794.76|17674.76|17796.21|17676.21|17794.76|17674.76|10
1642372690000|2022-01-16 22:38:10|17794.27|17674.27|17792.85|17672.85|17794.3|17674.3|17792.74|17672.74|9
1642372700000|2022-01-16 22:38:20|17792.99|17672.99|17791.95|17671.95|17792.99|17672.99|17791.95|17671.95|8
1642372710000|2022-01-16 22:38:30|17791.65|17671.65|17792.29|17672.29|17792.64|17672.64|17791.4|17671.4|9
1642372720000|2022-01-16 22:38:40|17792.5|17672.5|17792.81|17672.81|17792.81|17672.81|17792.15|17672.15|9
1642372730000|2022-01-16 22:38:50|17792.29|17672.29|17791.3|17671.3|17792.3|17672.3|17790.84|17670.84|10
1642372740000|2022-01-16 22:39:00|17792.06|17672.06|17791.83|17671.83|17792.3|17672.3|17791.6|17671.6|10
1642372750000|2022-01-16 22:39:10|17791.93|17671.93|17791.65|17671.65|17792.57|17672.57|17791.65|17671.65|10
1642372760000|2022-01-16 22:39:20|17791.75|17671.75|17791.11|17671.11|17791.75|17671.75|17790.58|17670.58|10
1642372770000|2022-01-16 22:39:30|17790.84|17670.84|17790.7|17670.7|17790.86|17670.86|17790.69|17670.69|8
1642372780000|2022-01-16 22:39:40|17790.48|17670.48|17790.42|17670.42|17790.81|17670.81|17790.17|17670.17|9
1642372790000|2022-01-16 22:39:50|17790.73|17670.73|17789.94|17669.94|17790.73|17670.73|17789.92|17669.92|10
1642372800000|2022-01-16 22:40:00|17789.99|17669.99|17789.55|17669.55|17789.99|17669.99|17789.46|17669.46|8
1642372810000|2022-01-16 22:40:10|17789.68|17669.68|17790.25|17670.25|17790.68|17670.68|17789.63|17669.63|9
1642372820000|2022-01-16 22:40:20|17790.13|17670.13|17789.98|17669.98|17790.56|17670.56|17789.91|17669.91|10
1642372830000|2022-01-16 22:40:30|17790|17670|17790.56|17670.56|17790.56|17670.56|17789.45|17669.45|10
1642372840000|2022-01-16 22:40:40|17790.39|17670.39|17790.41|17670.41|17790.76|17670.76|17790.39|17670.39|8
1642372850000|2022-01-16 22:40:50|17790.2|17670.2|17791.38|17671.38|17791.43|17671.43|17790.2|17670.2|10
1642372860000|2022-01-16 22:41:00|17791.41|17671.41|17791.25|17671.25|17792.11|17672.11|17791.22|17671.22|10
1642372870000|2022-01-16 22:41:10|17791.26|17671.26|17791.51|17671.51|17791.51|17671.51|17791.04|17671.04|10
1642372880000|2022-01-16 22:41:20|17791.81|17671.81|17791.57|17671.57|17792.48|17672.48|17791.57|17671.57|10
1642372890000|2022-01-16 22:41:30|17791.44|17671.44|17791.87|17671.87|17792.06|17672.06|17791.43|17671.43|10
1642372900000|2022-01-16 22:41:40|17791.67|17671.67|17791.22|17671.22|17791.78|17671.78|17791.22|17671.22|9
1642372910000|2022-01-16 22:41:50|17791.35|17671.35|17791.69|17671.69|17791.69|17671.69|17791.32|17671.32|10
1642372920000|2022-01-16 22:42:00|17791.77|17671.77|17790.67|17670.67|17791.77|17671.77|17790.31|17670.31|10
1642372930000|2022-01-16 22:42:10|17790.31|17670.31|17790.42|17670.42|17790.77|17670.77|17789.83|17669.83|10
1642372940000|2022-01-16 22:42:20|17790.28|17670.28|17789.73|17669.73|17790.28|17670.28|17789.59|17669.59|9
1642372950000|2022-01-16 22:42:30|17789.28|17669.28|17790.15|17670.15|17790.15|17670.15|17789.13|17669.13|9
1642372960000|2022-01-16 22:42:40|17789.72|17669.72|17789.71|17669.71|17789.72|17669.72|17788.89|17668.89|10
1642372970000|2022-01-16 22:42:50|17789.72|17669.72|17790.28|17670.28|17790.35|17670.35|17789.69|17669.69|8
1642372980000|2022-01-16 22:43:00|17790.08|17670.08|17790.62|17670.62|17790.62|17670.62|17789.82|17669.82|10
1642372990000|2022-01-16 22:43:10|17790.68|17670.68|17789.94|17669.94|17790.68|17670.68|17789.74|17669.74|10
1642373000000|2022-01-16 22:43:20|17789.89|17669.89|17789.97|17669.97|17790.44|17670.44|17789.87|17669.87|9
1642373010000|2022-01-16 22:43:30|17789.85|17669.85|17789.83|17669.83|17790.02|17670.02|17789.33|17669.33|9
1642373020000|2022-01-16 22:43:40|17789.69|17669.69|17789.13|17669.13|17789.79|17669.79|17789.13|17669.13|9
1642373030000|2022-01-16 22:43:50|17789.09|17669.09|17789.94|17669.94|17790.09|17670.09|17789.07|17669.07|10
1642373040000|2022-01-16 22:44:00|17789.49|17669.49|17790.75|17670.75|17790.75|17670.75|17789.49|17669.49|10
1642373050000|2022-01-16 22:44:10|17790.79|17670.79|17790.22|17670.22|17791.07|17671.07|17789.98|17669.98|9
1642373060000|2022-01-16 22:44:20|17789.8|17669.8|17789.68|17669.68|17789.95|17669.95|17789.48|17669.48|10
1642373070000|2022-01-16 22:44:30|17789.93|17669.93|17790.91|17670.91|17790.91|17670.91|17789.7|17669.7|10
1642373080000|2022-01-16 22:44:40|17790.99|17670.99|17791.1|17671.1|17791.36|17671.36|17790.99|17670.99|8
1642373090000|2022-01-16 22:44:50|17791.04|17671.04|17791.27|17671.27|17791.35|17671.35|17790.79|17670.79|8
1642373100000|2022-01-16 22:45:00|17791.9|17671.9|17791.27|17671.27|17792.24|17672.24|17791.19|17671.19|10
1642373110000|2022-01-16 22:45:10|17791.32|17671.32|17790.71|17670.71|17791.38|17671.38|17790.67|17670.67|10
1642373120000|2022-01-16 22:45:20|17790.77|17670.77|17791.59|17671.59|17791.71|17671.71|17790.77|17670.77|10
1642373130000|2022-01-16 22:45:30|17791.03|17671.03|17791.15|17671.15|17791.15|17671.15|17790.9|17670.9|10
1642373140000|2022-01-16 22:45:40|17791.2|17671.2|17791.43|17671.43|17791.51|17671.51|17790.74|17670.74|10
1642373150000|2022-01-16 22:45:50|17791.89|17671.89|17791.75|17671.75|17791.96|17671.96|17791.5|17671.5|9
1642373160000|2022-01-16 22:46:00|17791.34|17671.34|17791.06|17671.06|17791.34|17671.34|17791.02|17671.02|9
1642373170000|2022-01-16 22:46:10|17791.17|17671.17|17791.13|17671.13|17791.17|17671.17|17790.8|17670.8|8
1642373180000|2022-01-16 22:46:20|17791.32|17671.32|17790.6|17670.6|17791.51|17671.51|17790.42|17670.42|9
1642373190000|2022-01-16 22:46:30|17790.76|17670.76|17789.14|17669.14|17790.79|17670.79|17789.14|17669.14|9
1642373200000|2022-01-16 22:46:40|17788.96|17668.96|17788.08|17668.08|17789.28|17669.28|17788.08|17668.08|10
1642373210000|2022-01-16 22:46:50|17787.74|17667.74|17785.71|17665.71|17787.74|17667.74|17785.71|17665.71|10
1642373220000|2022-01-16 22:47:00|17785.54|17665.54|17785.47|17665.47|17785.95|17665.95|17785.47|17665.47|10
1642373230000|2022-01-16 22:47:10|17785.49|17665.49|17786.77|17666.77|17787.34|17667.34|17785.49|17665.49|10
1642373240000|2022-01-16 22:47:20|17786.38|17666.38|17785.61|17665.61|17786.38|17666.38|17785.61|17665.61|9
1642373250000|2022-01-16 22:47:30|17786.46|17666.46|17787.85|17667.85|17787.85|17667.85|17786.46|17666.46|10
1642373260000|2022-01-16 22:47:40|17787.82|17667.82|17788.07|17668.07|17788.28|17668.28|17787.58|17667.58|8
1642373270000|2022-01-16 22:47:50|17788.09|17668.09|17788.64|17668.64|17788.64|17668.64|17788.09|17668.09|9
1642373280000|2022-01-16 22:48:00|17788.6|17668.6|17788.73|17668.73|17789.04|17669.04|17788.49|17668.49|10
1642373290000|2022-01-16 22:48:10|17788.62|17668.62|17789.35|17669.35|17789.54|17669.54|17788.62|17668.62|9
1642373300000|2022-01-16 22:48:20|17789.21|17669.21|17787.06|17667.06|17789.21|17669.21|17787.06|17667.06|10
1642373310000|2022-01-16 22:48:30|17786.61|17666.61|17785.52|17665.52|17786.92|17666.92|17785.52|17665.52|10
1642373320000|2022-01-16 22:48:40|17785.54|17665.54|17785.19|17665.19|17786.05|17666.05|17785.03|17665.03|10
1642373330000|2022-01-16 22:48:50|17784.95|17664.95|17784.21|17664.21|17785.55|17665.55|17783.85|17663.85|9
1642373340000|2022-01-16 22:49:00|17783.88|17663.88|17784.28|17664.28|17784.42|17664.42|17783.88|17663.88|10
1642373350000|2022-01-16 22:49:10|17784.34|17664.34|17784.33|17664.33|17784.74|17664.74|17784.2|17664.2|10
1642373360000|2022-01-16 22:49:20|17784.15|17664.15|17783.88|17663.88|17784.2|17664.2|17783.88|17663.88|8
1642373370000|2022-01-16 22:49:30|17783.48|17663.48|17782.55|17662.55|17783.59|17663.59|17782.43|17662.43|9
1642373380000|2022-01-16 22:49:40|17782.79|17662.79|17781.69|17661.69|17782.92|17662.92|17781.65|17661.65|10
1642373390000|2022-01-16 22:49:50|17782.04|17662.04|17778.77|17658.77|17782.04|17662.04|17778.77|17658.77|9
1642373400000|2022-01-16 22:50:00|17778.36|17658.36|17776.51|17656.51|17778.36|17658.36|17776.51|17656.51|9
1642373410000|2022-01-16 22:50:10|17775.51|17655.51|17772.95|17652.95|17776|17656|17772.95|17652.95|10
1642373420000|2022-01-16 22:50:20|17773.06|17653.06|17772.6|17652.6|17773.06|17653.06|17772.53|17652.53|10
1642373430000|2022-01-16 22:50:30|17772.16|17652.16|17772.44|17652.44|17772.59|17652.59|17772.13|17652.13|10
1642373440000|2022-01-16 22:50:40|17772.54|17652.54|17772.53|17652.53|17773.02|17653.02|17772.53|17652.53|9
1642373450000|2022-01-16 22:50:50|17772.86|17652.86|17769.49|17649.49|17772.86|17652.86|17769.49|17649.49|9
1642373460000|2022-01-16 22:51:00|17769.38|17649.38|17768.86|17648.86|17769.42|17649.42|17768.83|17648.83|9
1642373470000|2022-01-16 22:51:10|17768.88|17648.88|17769.3|17649.3|17769.82|17649.82|17768.88|17648.88|9
1642373480000|2022-01-16 22:51:20|17769.28|17649.28|17768.04|17648.04|17769.28|17649.28|17767.98|17647.98|9
1642373490000|2022-01-16 22:51:30|17768.01|17648.01|17767.6|17647.6|17768.01|17648.01|17767.47|17647.47|10
1642373500000|2022-01-16 22:51:40|17767.51|17647.51|17767.57|17647.57|17767.96|17647.96|17767.51|17647.51|8
1642373510000|2022-01-16 22:51:50|17767.44|17647.44|17768.03|17648.03|17768.3|17648.3|17767.44|17647.44|8
1642373520000|2022-01-16 22:52:00|17768.14|17648.14|17768.19|17648.19|17768.7|17648.7|17767.89|17647.89|10
1642373530000|2022-01-16 22:52:10|17768.13|17648.13|17768.38|17648.38|17768.68|17648.68|17767.84|17647.84|10
1642373540000|2022-01-16 22:52:20|17768.37|17648.37|17768.27|17648.27|17768.63|17648.63|17768.2|17648.2|9
1642373550000|2022-01-16 22:52:30|17768.17|17648.17|17768.2|17648.2|17768.38|17648.38|17767.69|17647.69|9
1642373560000|2022-01-16 22:52:40|17767.63|17647.63|17768.72|17648.72|17769.26|17649.26|17767.63|17647.63|10
1642373570000|2022-01-16 22:52:50|17768.7|17648.7|17770.23|17650.23|17770.23|17650.23|17768.7|17648.7|8
1642373580000|2022-01-16 22:53:00|17770.29|17650.29|17770.03|17650.03|17770.54|17650.54|17769.84|17649.84|9
1642373590000|2022-01-16 22:53:10|17770.95|17650.95|17771.78|17651.78|17771.78|17651.78|17770.95|17650.95|10
1642373600000|2022-01-16 22:53:20|17772.14|17652.14|17773.13|17653.13|17773.13|17653.13|17771.76|17651.76|10
1642373610000|2022-01-16 22:53:30|17773.23|17653.23|17773.28|17653.28|17773.28|17653.28|17772.61|17652.61|9
1642373620000|2022-01-16 22:53:40|17773.56|17653.56|17774.03|17654.03|17774.1|17654.1|17773.48|17653.48|10
1642373630000|2022-01-16 22:53:50|17773.36|17653.36|17775.04|17655.04|17775.04|17655.04|17773.36|17653.36|9
1642373640000|2022-01-16 22:54:00|17774.96|17654.96|17775.87|17655.87|17776.1|17656.1|17774.96|17654.96|8
1642373650000|2022-01-16 22:54:10|17775.83|17655.83|17776.22|17656.22|17776.38|17656.38|17775.75|17655.75|10
1642373660000|2022-01-16 22:54:20|17776.05|17656.05|17776.08|17656.08|17776.27|17656.27|17776.01|17656.01|8
1642373670000|2022-01-16 22:54:30|17776.84|17656.84|17777.53|17657.53|17777.53|17657.53|17776.84|17656.84|9
1642373680000|2022-01-16 22:54:40|17777.6|17657.6|17777.44|17657.44|17777.71|17657.71|17777.44|17657.44|7
1642373690000|2022-01-16 22:54:50|17777.65|17657.65|17777.67|17657.67|17777.81|17657.81|17777.26|17657.26|9
1642373700000|2022-01-16 22:55:00|17777.78|17657.78|17777.91|17657.91|17778.02|17658.02|17777.66|17657.66|10
1642373710000|2022-01-16 22:55:10|17777.68|17657.68|17778.32|17658.32|17778.32|17658.32|17777.29|17657.29|9
1642373720000|2022-01-16 22:55:20|17777.97|17657.97|17777.83|17657.83|17778.19|17658.19|17777.62|17657.62|10
1642373730000|2022-01-16 22:55:30|17777.71|17657.71|17776.55|17656.55|17777.74|17657.74|17776.55|17656.55|10
1642373740000|2022-01-16 22:55:40|17776.93|17656.93|17777.52|17657.52|17777.59|17657.59|17776.83|17656.83|10
1642373750000|2022-01-16 22:55:50|17777.43|17657.43|17777.55|17657.55|17777.7|17657.7|17777.27|17657.27|9
1642373760000|2022-01-16 22:56:00|17777.5|17657.5|17778.8|17658.8|17778.8|17658.8|17777.22|17657.22|10
1642373770000|2022-01-16 22:56:10|17778.78|17658.78|17780.79|17660.79|17780.79|17660.79|17778.78|17658.78|9
1642373780000|2022-01-16 22:56:20|17780.8|17660.8|17781.21|17661.21|17781.91|17661.91|17780.8|17660.8|9
1642373790000|2022-01-16 22:56:30|17781.47|17661.47|17785.18|17665.18|17785.18|17665.18|17781.12|17661.12|10
1642373800000|2022-01-16 22:56:40|17785.86|17665.86|17787.39|17667.39|17787.39|17667.39|17785.86|17665.86|9
1642373810000|2022-01-16 22:56:50|17787.48|17667.48|17789.74|17669.74|17789.74|17669.74|17787.48|17667.48|10
1642373820000|2022-01-16 22:57:00|17789.75|17669.75|17790.5|17670.5|17790.84|17670.84|17789.75|17669.75|10
1642373830000|2022-01-16 22:57:10|17790.81|17670.81|17793.24|17673.24|17793.39|17673.39|17790.81|17670.81|10
1642373840000|2022-01-16 22:57:20|17793.16|17673.16|17794.18|17674.18|17794.23|17674.23|17793.16|17673.16|10
1642373850000|2022-01-16 22:57:30|17794.33|17674.33|17794.87|17674.87|17794.87|17674.87|17794.27|17674.27|7
1642373860000|2022-01-16 22:57:40|17794.63|17674.63|17794.74|17674.74|17794.94|17674.94|17794.54|17674.54|8
1642373870000|2022-01-16 22:57:50|17794.78|17674.78|17795.14|17675.14|17795.5|17675.5|17794.78|17674.78|8
1642373880000|2022-01-16 22:58:00|17795.11|17675.11|17795.39|17675.39|17795.39|17675.39|17794.65|17674.65|10
1642373890000|2022-01-16 22:58:10|17795.72|17675.72|17795.99|17675.99|17795.99|17675.99|17795.51|17675.51|9
1642373900000|2022-01-16 22:58:20|17796.1|17676.1|17795.93|17675.93|17796.74|17676.74|17795.93|17675.93|10
1642373910000|2022-01-16 22:58:30|17795.85|17675.85|17797.89|17677.89|17797.89|17677.89|17795.59|17675.59|10
1642373920000|2022-01-16 22:58:40|17798.63|17678.63|17800.75|17680.75|17800.75|17680.75|17798.63|17678.63|10
1642373930000|2022-01-16 22:58:50|17801.97|17681.97|17808.49|17688.49|17808.49|17688.49|17801.97|17681.97|10
1642373940000|2022-01-16 22:59:00|17808.65|17688.65|17813.42|17693.42|17813.42|17693.42|17808.65|17688.65|10
1642373950000|2022-01-16 22:59:10|17813.44|17693.44|17813.18|17693.18|17813.77|17693.77|17812.61|17692.61|10
1642373960000|2022-01-16 22:59:20|17812.43|17692.43|17811.55|17691.55|17812.77|17692.77|17811.33|17691.33|9
1642373970000|2022-01-16 22:59:30|17811.58|17691.58|17812.35|17692.35|17812.56|17692.56|17810.36|17690.36|10
1642373980000|2022-01-16 22:59:40|17812.26|17692.26|17809.43|17689.43|17812.26|17692.26|17809.43|17689.43|9
1642373990000|2022-01-16 22:59:50|17809.52|17689.52|17807.29|17687.29|17809.52|17689.52|17807.29|17687.29|10
1642374000000|2022-01-16 23:00:00|17807.14|17687.14|17809.63|17689.63|17809.63|17689.63|17805.65|17685.65|10
1642374010000|2022-01-16 23:00:10|17810.2|17690.2|17814.3|17694.3|17814.43|17694.43|17810.2|17690.2|10
1642374020000|2022-01-16 23:00:20|17813.54|17693.54|17809.4|17689.4|17813.54|17693.54|17809.4|17689.4|8
1642374030000|2022-01-16 23:00:30|17808.22|17688.22|17806.74|17686.74|17808.22|17688.22|17806.36|17686.36|10
1642374040000|2022-01-16 23:00:40|17807.19|17687.19|17807.4|17687.4|17807.4|17687.4|17805.98|17685.98|10
1642374050000|2022-01-16 23:00:50|17806.68|17686.68|17807.35|17687.35|17807.62|17687.62|17806.62|17686.62|10
1642374060000|2022-01-16 23:01:00|17807.85|17687.85|17810.83|17690.83|17810.92|17690.92|17807.77|17687.77|10
1642374070000|2022-01-16 23:01:10|17811.38|17691.38|17811.26|17691.26|17811.92|17691.92|17810.74|17690.74|9
1642374080000|2022-01-16 23:01:20|17812.4|17692.4|17812.99|17692.99|17813.43|17693.43|17812.3|17692.3|10
1642374090000|2022-01-16 23:01:30|17813.54|17693.54|17812.52|17692.52|17813.92|17693.92|17812.52|17692.52|10
1642374100000|2022-01-16 23:01:40|17812.49|17692.49|17812.52|17692.52|17812.86|17692.86|17812.29|17692.29|9
1642374110000|2022-01-16 23:01:50|17812.56|17692.56|17811.58|17691.58|17812.71|17692.71|17811.42|17691.42|10
1642374120000|2022-01-16 23:02:00|17810.92|17690.92|17811.57|17691.57|17811.6|17691.6|17810.92|17690.92|6
1642374130000|2022-01-16 23:02:10|17811.36|17691.36|17810.63|17690.63|17811.67|17691.67|17810.56|17690.56|10
1642374140000|2022-01-16 23:02:20|17810.91|17690.91|17809.49|17689.49|17811.15|17691.15|17809.49|17689.49|10
1642374150000|2022-01-16 23:02:30|17809.51|17689.51|17808.77|17688.77|17809.51|17689.51|17808.77|17688.77|10
1642374160000|2022-01-16 23:02:40|17808.26|17688.26|17804.91|17684.91|17808.26|17688.26|17804.91|17684.91|10
1642374170000|2022-01-16 23:02:50|17804.49|17684.49|17805.62|17685.62|17805.95|17685.95|17804.17|17684.17|10
1642374180000|2022-01-16 23:03:00|17805.39|17685.39|17805.19|17685.19|17805.49|17685.49|17804.77|17684.77|10
1642374190000|2022-01-16 23:03:10|17805.33|17685.33|17805.23|17685.23|17805.86|17685.86|17805.22|17685.22|9
1642374200000|2022-01-16 23:03:20|17805.54|17685.54|17805.22|17685.22|17806.27|17686.27|17805.22|17685.22|10
1642374210000|2022-01-16 23:03:30|17804.98|17684.98|17802.84|17682.84|17804.98|17684.98|17802.84|17682.84|10
1642374220000|2022-01-16 23:03:40|17803.4|17683.4|17803.09|17683.09|17803.98|17683.98|17802.75|17682.75|8
1642374230000|2022-01-16 23:03:50|17802.18|17682.18|17800.84|17680.84|17802.18|17682.18|17800.34|17680.34|9
1642374240000|2022-01-16 23:04:00|17800.76|17680.76|17798.87|17678.87|17801.08|17681.08|17798.87|17678.87|9
1642374250000|2022-01-16 23:04:10|17798.66|17678.66|17795.24|17675.24|17798.66|17678.66|17795.24|17675.24|10
1642374260000|2022-01-16 23:04:20|17794.33|17674.33|17789.65|17669.65|17794.33|17674.33|17789.65|17669.65|10
1642374270000|2022-01-16 23:04:30|17789.25|17669.25|17787.56|17667.56|17789.25|17669.25|17787.22|17667.22|10
1642374280000|2022-01-16 23:04:40|17787.68|17667.68|17786.94|17666.94|17788.01|17668.01|17786.94|17666.94|9
1642374290000|2022-01-16 23:04:50|17786.77|17666.77|17787.15|17667.15|17787.15|17667.15|17786.47|17666.47|9
1642374300000|2022-01-16 23:05:00|17787.07|17667.07|17785.83|17665.83|17787.07|17667.07|17785.83|17665.83|10
1642374310000|2022-01-16 23:05:10|17786.13|17666.13|17783.4|17663.4|17786.67|17666.67|17783.4|17663.4|10
1642374320000|2022-01-16 23:05:20|17783.58|17663.58|17786.04|17666.04|17786.04|17666.04|17783.14|17663.14|10
1642374330000|2022-01-16 23:05:30|17786.23|17666.23|17788.07|17668.07|17788.07|17668.07|17786.23|17666.23|10
1642374340000|2022-01-16 23:05:40|17787.24|17667.24|17783.71|17663.71|17787.24|17667.24|17783.71|17663.71|10
1642374350000|2022-01-16 23:05:50|17783.83|17663.83|17782.9|17662.9|17783.83|17663.83|17782.2|17662.2|10
1642374360000|2022-01-16 23:06:00|17783.42|17663.42|17788.13|17668.13|17788.13|17668.13|17783.42|17663.42|10
1642374370000|2022-01-16 23:06:10|17789.61|17669.61|17790.91|17670.91|17790.91|17670.91|17789.48|17669.48|9
1642374380000|2022-01-16 23:06:20|17790.93|17670.93|17794.01|17674.01|17794.01|17674.01|17790.93|17670.93|10
1642374390000|2022-01-16 23:06:30|17794.63|17674.63|17794.32|17674.32|17795.65|17675.65|17794.31|17674.31|10
1642374400000|2022-01-16 23:06:40|17794.03|17674.03|17793.42|17673.42|17794.03|17674.03|17792.87|17672.87|8
1642374410000|2022-01-16 23:06:50|17794.27|17674.27|17796.64|17676.64|17796.72|17676.72|17794.27|17674.27|9
1642374420000|2022-01-16 23:07:00|17796.81|17676.81|17795.93|17675.93|17797.15|17677.15|17795.93|17675.93|10
1642374430000|2022-01-16 23:07:10|17795.34|17675.34|17793.96|17673.96|17795.34|17675.34|17793.96|17673.96|10
1642374440000|2022-01-16 23:07:20|17793.77|17673.77|17794.08|17674.08|17794.08|17674.08|17793.49|17673.49|9
1642374450000|2022-01-16 23:07:30|17795.71|17675.71|17795.95|17675.95|17795.95|17675.95|17795.38|17675.38|9
1642374460000|2022-01-16 23:07:40|17796.02|17676.02|17796.17|17676.17|17796.17|17676.17|17795.82|17675.82|7
1642374470000|2022-01-16 23:07:50|17796.46|17676.46|17798.92|17678.92|17798.92|17678.92|17796.46|17676.46|10
1642374480000|2022-01-16 23:08:00|17799.25|17679.25|17800.01|17680.01|17800.01|17680.01|17798.57|17678.57|9
1642374490000|2022-01-16 23:08:10|17800.04|17680.04|17800.68|17680.68|17801.73|17681.73|17800.04|17680.04|10
1642374500000|2022-01-16 23:08:20|17800.16|17680.16|17799.93|17679.93|17800.78|17680.78|17799.93|17679.93|10
1642374510000|2022-01-16 23:08:30|17799.56|17679.56|17796.7|17676.7|17799.56|17679.56|17796.7|17676.7|10
1642374520000|2022-01-16 23:08:40|17796.89|17676.89|17795.69|17675.69|17797.02|17677.02|17795.31|17675.31|10
1642374530000|2022-01-16 23:08:50|17796.36|17676.36|17799.32|17679.32|17799.32|17679.32|17796.36|17676.36|10
1642374540000|2022-01-16 23:09:00|17799.15|17679.15|17802.41|17682.41|17802.41|17682.41|17799.15|17679.15|10
1642374550000|2022-01-16 23:09:10|17802.69|17682.69|17802.81|17682.81|17803.29|17683.29|17802.67|17682.67|9
1642374560000|2022-01-16 23:09:20|17803.08|17683.08|17803.07|17683.07|17803.08|17683.08|17802.37|17682.37|10
1642374570000|2022-01-16 23:09:30|17803.13|17683.13|17805.64|17685.64|17805.84|17685.84|17803.13|17683.13|10
1642374580000|2022-01-16 23:09:40|17805.59|17685.59|17805.72|17685.72|17806.01|17686.01|17805.39|17685.39|8
1642374590000|2022-01-16 23:09:50|17805.75|17685.75|17805.97|17685.97|17805.97|17685.97|17805.26|17685.26|10
1642374600000|2022-01-16 23:10:00|17806.49|17686.49|17809.29|17689.29|17809.29|17689.29|17806|17686|9
1642374610000|2022-01-16 23:10:10|17809.59|17689.59|17813.13|17693.13|17813.13|17693.13|17809.59|17689.59|10
1642374620000|2022-01-16 23:10:20|17812.28|17692.28|17813.18|17693.18|17813.18|17693.18|17812.27|17692.27|10
1642374630000|2022-01-16 23:10:30|17813.11|17693.11|17813.08|17693.08|17813.66|17693.66|17813.08|17693.08|10
1642374640000|2022-01-16 23:10:40|17813.12|17693.12|17814.76|17694.76|17815.12|17695.12|17813.12|17693.12|10
1642374650000|2022-01-16 23:10:50|17814.74|17694.74|17816.99|17696.99|17818.29|17698.29|17814.74|17694.74|10
1642374660000|2022-01-16 23:11:00|17819.81|17699.81|17819.58|17699.58|17820.73|17700.73|17819.02|17699.02|10
1642374670000|2022-01-16 23:11:10|17819.77|17699.77|17819.92|17699.92|17820.14|17700.14|17819.16|17699.16|10
1642374680000|2022-01-16 23:11:20|17819.63|17699.63|17820.45|17700.45|17820.45|17700.45|17818.96|17698.96|10
1642374690000|2022-01-16 23:11:30|17820.33|17700.33|17823.04|17703.04|17823.11|17703.11|17820.33|17700.33|10
1642374700000|2022-01-16 23:11:40|17824.56|17704.56|17826.21|17706.21|17827.04|17707.04|17824.56|17704.56|9
1642374710000|2022-01-16 23:11:50|17826.58|17706.58|17825.25|17705.25|17826.92|17706.92|17824.94|17704.94|10
1642374720000|2022-01-16 23:12:00|17826.14|17706.14|17831.19|17711.19|17831.88|17711.88|17826.14|17706.14|10
1642374730000|2022-01-16 23:12:10|17831.17|17711.17|17830.74|17710.74|17831.48|17711.48|17830.62|17710.62|9
1642374740000|2022-01-16 23:12:20|17830.72|17710.72|17831.83|17711.83|17832.1|17712.1|17830.72|17710.72|10
1642374750000|2022-01-16 23:12:30|17831.64|17711.64|17832.94|17712.94|17833.89|17713.89|17831.64|17711.64|10
1642374760000|2022-01-16 23:12:40|17833.74|17713.74|17833.02|17713.02|17834.45|17714.45|17832.58|17712.58|10
1642374770000|2022-01-16 23:12:50|17832.56|17712.56|17833.11|17713.11|17833.21|17713.21|17832.56|17712.56|10
1642374780000|2022-01-16 23:13:00|17832.68|17712.68|17834.24|17714.24|17834.95|17714.95|17832.06|17712.06|10
1642374790000|2022-01-16 23:13:10|17834.54|17714.54|17840.62|17720.62|17840.62|17720.62|17834.54|17714.54|10
1642374800000|2022-01-16 23:13:20|17840.98|17720.98|17843.55|17723.55|17843.55|17723.55|17840.98|17720.98|10
1642374810000|2022-01-16 23:13:30|17842.65|17722.65|17842.22|17722.22|17842.65|17722.65|17841.27|17721.27|9
1642374820000|2022-01-16 23:13:40|17841.67|17721.67|17840.03|17720.03|17842.21|17722.21|17840.03|17720.03|10
1642374830000|2022-01-16 23:13:50|17839.6|17719.6|17838.65|17718.65|17839.6|17719.6|17838.37|17718.37|9
1642374840000|2022-01-16 23:14:00|17838.61|17718.61|17838.56|17718.56|17839.55|17719.55|17837.98|17717.98|10
1642374850000|2022-01-16 23:14:10|17838.72|17718.72|17835.15|17715.15|17838.72|17718.72|17835.15|17715.15|10
1642374860000|2022-01-16 23:14:20|17834.7|17714.7|17835.33|17715.33|17835.81|17715.81|17834.7|17714.7|9
1642374870000|2022-01-16 23:14:30|17835.06|17715.06|17833.97|17713.97|17835.06|17715.06|17833.49|17713.49|10
1642374880000|2022-01-16 23:14:40|17834.22|17714.22|17832.43|17712.43|17834.46|17714.46|17831.65|17711.65|10
1642374890000|2022-01-16 23:14:50|17831.57|17711.57|17833.77|17713.77|17833.77|17713.77|17831.57|17711.57|9
1642374900000|2022-01-16 23:15:00|17833.56|17713.56|17835.64|17715.64|17835.8|17715.8|17833.56|17713.56|10
1642374910000|2022-01-16 23:15:10|17835.75|17715.75|17835.99|17715.99|17837.13|17717.13|17835.75|17715.75|10
1642374920000|2022-01-16 23:15:20|17836.01|17716.01|17834.19|17714.19|17836.37|17716.37|17834.19|17714.19|10
1642374930000|2022-01-16 23:15:30|17833.81|17713.81|17829.71|17709.71|17833.98|17713.98|17829.71|17709.71|10
1642374940000|2022-01-16 23:15:40|17829.37|17709.37|17828.81|17708.81|17829.49|17709.49|17828.59|17708.59|10
1642374950000|2022-01-16 23:15:50|17828.96|17708.96|17827.26|17707.26|17828.96|17708.96|17827.25|17707.25|10
1642374960000|2022-01-16 23:16:00|17827.12|17707.12|17828.24|17708.24|17828.24|17708.24|17827.06|17707.06|8
1642374970000|2022-01-16 23:16:10|17828.02|17708.02|17827.88|17707.88|17828.04|17708.04|17827.83|17707.83|10
1642374980000|2022-01-16 23:16:20|17827.74|17707.74|17827.08|17707.08|17827.74|17707.74|17826.96|17706.96|10
1642374990000|2022-01-16 23:16:30|17827.24|17707.24|17825.67|17705.67|17827.24|17707.24|17825.67|17705.67|10
1642375000000|2022-01-16 23:16:40|17826.01|17706.01|17827.06|17707.06|17827.06|17707.06|17825.64|17705.64|9
1642375010000|2022-01-16 23:16:50|17825.94|17705.94|17826.2|17706.2|17827.16|17707.16|17825.85|17705.85|10
1642375020000|2022-01-16 23:17:00|17826.64|17706.64|17827.72|17707.72|17828.15|17708.15|17826.6|17706.6|10
1642375030000|2022-01-16 23:17:10|17828.09|17708.09|17828.44|17708.44|17829.5|17709.5|17828.09|17708.09|10
1642375040000|2022-01-16 23:17:20|17828.51|17708.51|17829.69|17709.69|17829.69|17709.69|17828.42|17708.42|10
1642375050000|2022-01-16 23:17:30|17829.72|17709.72|17830.75|17710.75|17830.94|17710.94|17829.72|17709.72|10
1642375060000|2022-01-16 23:17:40|17830.82|17710.82|17832.14|17712.14|17832.14|17712.14|17830.52|17710.52|9
1642375070000|2022-01-16 23:17:50|17832.38|17712.38|17834.23|17714.23|17834.23|17714.23|17832.35|17712.35|10
1642375080000|2022-01-16 23:18:00|17834.47|17714.47|17835.3|17715.3|17835.3|17715.3|17834.47|17714.47|10
1642375090000|2022-01-16 23:18:10|17835.53|17715.53|17833.77|17713.77|17835.62|17715.62|17833.77|17713.77|9
1642375100000|2022-01-16 23:18:20|17832.76|17712.76|17827.33|17707.33|17832.76|17712.76|17827.33|17707.33|10
1642375110000|2022-01-16 23:18:30|17826.7|17706.7|17824.96|17704.96|17826.7|17706.7|17824.84|17704.84|10
1642375120000|2022-01-16 23:18:40|17825.21|17705.21|17824.86|17704.86|17825.49|17705.49|17824.66|17704.66|9
1642375130000|2022-01-16 23:18:50|17824.99|17704.99|17822.96|17702.96|17825.21|17705.21|17822.96|17702.96|9
1642375140000|2022-01-16 23:19:00|17823|17703|17822.48|17702.48|17823.18|17703.18|17822.48|17702.48|10
1642375150000|2022-01-16 23:19:10|17821.44|17701.44|17818.44|17698.44|17821.48|17701.48|17818.44|17698.44|10
1642375160000|2022-01-16 23:19:20|17818.19|17698.19|17814.17|17694.17|17818.19|17698.19|17814.17|17694.17|10
1642375170000|2022-01-16 23:19:30|17813.4|17693.4|17810.36|17690.36|17813.4|17693.4|17810.35|17690.35|10
1642375180000|2022-01-16 23:19:40|17810.62|17690.62|17810.15|17690.15|17810.8|17690.8|17810.1|17690.1|10
1642375190000|2022-01-16 23:19:50|17809.81|17689.81|17807.62|17687.62|17809.81|17689.81|17807.62|17687.62|10
1642375200000|2022-01-16 23:20:00|17807.76|17687.76|17805.72|17685.72|17807.76|17687.76|17805.72|17685.72|10
1642375210000|2022-01-16 23:20:10|17805.94|17685.94|17804.54|17684.54|17805.94|17685.94|17804.46|17684.46|10
1642375220000|2022-01-16 23:20:20|17804.51|17684.51|17802.67|17682.67|17804.51|17684.51|17802.58|17682.58|10
1642375230000|2022-01-16 23:20:30|17802.26|17682.26|17803.15|17683.15|17803.15|17683.15|17802.06|17682.06|9
1642375240000|2022-01-16 23:20:40|17801.74|17681.74|17803.52|17683.52|17803.52|17683.52|17801.74|17681.74|9
1642375250000|2022-01-16 23:20:50|17804.36|17684.36|17804.76|17684.76|17805.08|17685.08|17804.36|17684.36|7
1642375260000|2022-01-16 23:21:00|17805.02|17685.02|17808.36|17688.36|17808.36|17688.36|17805.02|17685.02|10
1642375270000|2022-01-16 23:21:10|17808|17688|17810.53|17690.53|17810.78|17690.78|17808|17688|10
1642375280000|2022-01-16 23:21:20|17811|17691|17812.6|17692.6|17812.72|17692.72|17811|17691|10
1642375290000|2022-01-16 23:21:30|17812.74|17692.74|17812.28|17692.28|17812.95|17692.95|17812.04|17692.04|10
1642375300000|2022-01-16 23:21:40|17812.4|17692.4|17811.54|17691.54|17812.4|17692.4|17811.54|17691.54|10
1642375310000|2022-01-16 23:21:50|17811.56|17691.56|17813.83|17693.83|17814.15|17694.15|17811.56|17691.56|10
1642375320000|2022-01-16 23:22:00|17814.01|17694.01|17818.71|17698.71|17818.71|17698.71|17814.01|17694.01|10
1642375330000|2022-01-16 23:22:10|17818.66|17698.66|17820.39|17700.39|17820.39|17700.39|17818.66|17698.66|10
1642375340000|2022-01-16 23:22:20|17820.14|17700.14|17819.58|17699.58|17820.16|17700.16|17819.57|17699.57|10
1642375350000|2022-01-16 23:22:30|17820.06|17700.06|17819.03|17699.03|17820.11|17700.11|17819.03|17699.03|10
1642375360000|2022-01-16 23:22:40|17818.77|17698.77|17818.53|17698.53|17819.11|17699.11|17818.47|17698.47|10
1642375370000|2022-01-16 23:22:50|17818.77|17698.77|17819.74|17699.74|17819.89|17699.89|17818.77|17698.77|10
1642375380000|2022-01-16 23:23:00|17819.83|17699.83|17822|17702|17822|17702|17819.83|17699.83|9
1642375390000|2022-01-16 23:23:10|17821.95|17701.95|17823.66|17703.66|17823.66|17703.66|17821.95|17701.95|9
1642375400000|2022-01-16 23:23:20|17822.76|17702.76|17825.15|17705.15|17825.15|17705.15|17821.91|17701.91|10
1642375410000|2022-01-16 23:23:30|17825.05|17705.05|17826.28|17706.28|17826.49|17706.49|17825.05|17705.05|10
1642375420000|2022-01-16 23:23:40|17826.4|17706.4|17827.08|17707.08|17827.23|17707.23|17826.4|17706.4|10
1642375430000|2022-01-16 23:23:50|17827.06|17707.06|17827.68|17707.68|17828.44|17708.44|17827.06|17707.06|10
1642375440000|2022-01-16 23:24:00|17827.46|17707.46|17828.55|17708.55|17828.55|17708.55|17827.46|17707.46|10
1642375450000|2022-01-16 23:24:10|17828.71|17708.71|17829.25|17709.25|17829.54|17709.54|17828.6|17708.6|10
1642375460000|2022-01-16 23:24:20|17829.29|17709.29|17827.82|17707.82|17829.29|17709.29|17827.58|17707.58|9
1642375470000|2022-01-16 23:24:30|17828.11|17708.11|17827.87|17707.87|17828.72|17708.72|17827.87|17707.87|10
1642375480000|2022-01-16 23:24:40|17827.88|17707.88|17827.22|17707.22|17827.89|17707.89|17827.22|17707.22|10
1642375490000|2022-01-16 23:24:50|17827.37|17707.37|17828.6|17708.6|17828.6|17708.6|17827.25|17707.25|10
1642375500000|2022-01-16 23:25:00|17828.87|17708.87|17829.61|17709.61|17829.81|17709.81|17828.38|17708.38|9
1642375510000|2022-01-16 23:25:10|17829.79|17709.79|17829.22|17709.22|17829.79|17709.79|17829.08|17709.08|9
1642375520000|2022-01-16 23:25:20|17829.09|17709.09|17828.73|17708.73|17829.3|17709.3|17828.73|17708.73|10
1642375530000|2022-01-16 23:25:30|17828.8|17708.8|17828.76|17708.76|17828.8|17708.8|17828.37|17708.37|9
1642375540000|2022-01-16 23:25:40|17828.81|17708.81|17828.39|17708.39|17828.82|17708.82|17828.39|17708.39|10
1642375550000|2022-01-16 23:25:50|17828.52|17708.52|17829.53|17709.53|17829.53|17709.53|17828.52|17708.52|9
1642375560000|2022-01-16 23:26:00|17829.96|17709.96|17830.73|17710.73|17830.73|17710.73|17829.95|17709.95|9
1642375570000|2022-01-16 23:26:10|17831.12|17711.12|17832.23|17712.23|17832.51|17712.51|17831.12|17711.12|10
1642375580000|2022-01-16 23:26:20|17830.74|17710.74|17830.83|17710.83|17831.93|17711.93|17830.57|17710.57|10
1642375590000|2022-01-16 23:26:30|17830.71|17710.71|17829.98|17709.98|17830.81|17710.81|17829.98|17709.98|8
1642375600000|2022-01-16 23:26:40|17829.87|17709.87|17826.3|17706.3|17829.87|17709.87|17826.3|17706.3|9
1642375610000|2022-01-16 23:26:50|17825.65|17705.65|17822.17|17702.17|17825.65|17705.65|17822.17|17702.17|10
1642375620000|2022-01-16 23:27:00|17822.04|17702.04|17819.92|17699.92|17822.04|17702.04|17819.92|17699.92|10
1642375630000|2022-01-16 23:27:10|17819.86|17699.86|17820.85|17700.85|17820.85|17700.85|17819.61|17699.61|10
1642375640000|2022-01-16 23:27:20|17821.17|17701.17|17820.91|17700.91|17821.27|17701.27|17820.63|17700.63|10
1642375650000|2022-01-16 23:27:30|17820.36|17700.36|17817.47|17697.47|17820.64|17700.64|17817.31|17697.31|9
1642375660000|2022-01-16 23:27:40|17817.25|17697.25|17815.74|17695.74|17817.25|17697.25|17815.63|17695.63|10
1642375670000|2022-01-16 23:27:50|17816.11|17696.11|17814.67|17694.67|17816.22|17696.22|17814.46|17694.46|10
1642375680000|2022-01-16 23:28:00|17814.66|17694.66|17814.98|17694.98|17814.98|17694.98|17814.09|17694.09|9
1642375690000|2022-01-16 23:28:10|17814.93|17694.93|17814.56|17694.56|17814.98|17694.98|17814.56|17694.56|8
1642375700000|2022-01-16 23:28:20|17814.4|17694.4|17812.63|17692.63|17814.4|17694.4|17812.48|17692.48|10
1642375710000|2022-01-16 23:28:30|17813.09|17693.09|17814.13|17694.13|17814.13|17694.13|17813.09|17693.09|9
1642375720000|2022-01-16 23:28:40|17815.17|17695.17|17818.92|17698.92|17818.96|17698.96|17815.17|17695.17|10
1642375730000|2022-01-16 23:28:50|17819.2|17699.2|17818.49|17698.49|17819.55|17699.55|17818.49|17698.49|10
1642375740000|2022-01-16 23:29:00|17818.71|17698.71|17816.5|17696.5|17818.71|17698.71|17816.5|17696.5|10
1642375750000|2022-01-16 23:29:10|17816.06|17696.06|17817.48|17697.48|17817.48|17697.48|17815.97|17695.97|10
1642375760000|2022-01-16 23:29:20|17817.51|17697.51|17817.62|17697.62|17818.13|17698.13|17817.38|17697.38|10
1642375770000|2022-01-16 23:29:30|17817.47|17697.47|17816.76|17696.76|17818.06|17698.06|17816.6|17696.6|10
1642375780000|2022-01-16 23:29:40|17816.67|17696.67|17818.73|17698.73|17818.77|17698.77|17816.67|17696.67|10
1642375790000|2022-01-16 23:29:50|17818.8|17698.8|17819.25|17699.25|17819.73|17699.73|17818.77|17698.77|10
1642375800000|2022-01-16 23:30:00|17818.69|17698.69|17816.96|17696.96|17818.69|17698.69|17816.96|17696.96|10
1642375810000|2022-01-16 23:30:10|17816.49|17696.49|17814.23|17694.23|17816.49|17696.49|17814.15|17694.15|10
1642375820000|2022-01-16 23:30:20|17814.39|17694.39|17813.42|17693.42|17814.66|17694.66|17813.32|17693.32|10
1642375830000|2022-01-16 23:30:30|17813.43|17693.43|17813.35|17693.35|17813.54|17693.54|17812.73|17692.73|9
1642375840000|2022-01-16 23:30:40|17813.2|17693.2|17814.78|17694.78|17814.78|17694.78|17813.18|17693.18|9
1642375850000|2022-01-16 23:30:50|17814.51|17694.51|17814.92|17694.92|17815.01|17695.01|17814.51|17694.51|8
1642375860000|2022-01-16 23:31:00|17814.84|17694.84|17814.11|17694.11|17814.95|17694.95|17813.39|17693.39|10
1642375870000|2022-01-16 23:31:10|17814.09|17694.09|17816.6|17696.6|17816.6|17696.6|17814.09|17694.09|9
1642375880000|2022-01-16 23:31:20|17816.59|17696.59|17820.38|17700.38|17820.38|17700.38|17816.28|17696.28|8
1642375890000|2022-01-16 23:31:30|17820.49|17700.49|17823.66|17703.66|17823.66|17703.66|17820.49|17700.49|10
1642375900000|2022-01-16 23:31:40|17823.43|17703.43|17822.74|17702.74|17823.56|17703.56|17822.74|17702.74|9
1642375910000|2022-01-16 23:31:50|17822.41|17702.41|17824.46|17704.46|17824.46|17704.46|17822.41|17702.41|9
1642375920000|2022-01-16 23:32:00|17824.42|17704.42|17825.17|17705.17|17825.57|17705.57|17824.42|17704.42|10
1642375930000|2022-01-16 23:32:10|17825.18|17705.18|17825.89|17705.89|17825.94|17705.94|17824.82|17704.82|9
1642375940000|2022-01-16 23:32:20|17826.58|17706.58|17827.41|17707.41|17827.41|17707.41|17826.08|17706.08|10
1642375950000|2022-01-16 23:32:30|17827.44|17707.44|17829.98|17709.98|17829.98|17709.98|17827.44|17707.44|10
1642375960000|2022-01-16 23:32:40|17829.61|17709.61|17830.05|17710.05|17830.05|17710.05|17829.23|17709.23|9
1642375970000|2022-01-16 23:32:50|17830.03|17710.03|17829.4|17709.4|17830.03|17710.03|17829.39|17709.39|8
1642375980000|2022-01-16 23:33:00|17829.56|17709.56|17829.56|17709.56|17829.91|17709.91|17829.56|17709.56|10
1642375990000|2022-01-16 23:33:10|17829.96|17709.96|17830.3|17710.3|17830.67|17710.67|17829.96|17709.96|9
1642376000000|2022-01-16 23:33:20|17830.34|17710.34|17832.33|17712.33|17832.33|17712.33|17830.34|17710.34|10
1642376010000|2022-01-16 23:33:30|17832.05|17712.05|17831.96|17711.96|17832.7|17712.7|17831.73|17711.73|9
1642376020000|2022-01-16 23:33:40|17832.24|17712.24|17832.45|17712.45|17832.55|17712.55|17832.16|17712.16|10
1642376030000|2022-01-16 23:33:50|17832.26|17712.26|17831.87|17711.87|17832.62|17712.62|17831.87|17711.87|10
1642376040000|2022-01-16 23:34:00|17831.17|17711.17|17830.68|17710.68|17831.17|17711.17|17830.22|17710.22|10
1642376050000|2022-01-16 23:34:10|17830.77|17710.77|17831.01|17711.01|17831.01|17711.01|17830.77|17710.77|10
1642376060000|2022-01-16 23:34:20|17831.05|17711.05|17830.86|17710.86|17831.49|17711.49|17830.33|17710.33|10
1642376070000|2022-01-16 23:34:30|17831.08|17711.08|17828.96|17708.96|17831.08|17711.08|17828.96|17708.96|10
1642376080000|2022-01-16 23:34:40|17828.93|17708.93|17828.63|17708.63|17829.43|17709.43|17828.21|17708.21|9
1642376090000|2022-01-16 23:34:50|17828.43|17708.43|17828.15|17708.15|17828.43|17708.43|17827.66|17707.66|9
1642376100000|2022-01-16 23:35:00|17828.53|17708.53|17829.7|17709.7|17829.83|17709.83|17828.53|17708.53|10
1642376110000|2022-01-16 23:35:10|17829.96|17709.96|17825.92|17705.92|17830.13|17710.13|17825.92|17705.92|10
1642376120000|2022-01-16 23:35:20|17825.68|17705.68|17823.38|17703.38|17825.68|17705.68|17823.38|17703.38|10
1642376130000|2022-01-16 23:35:30|17822.66|17702.66|17820.23|17700.23|17822.66|17702.66|17820.18|17700.18|9
1642376140000|2022-01-16 23:35:40|17820.24|17700.24|17819.33|17699.33|17820.24|17700.24|17819.33|17699.33|8
1642376150000|2022-01-16 23:35:50|17819.16|17699.16|17818.58|17698.58|17819.16|17699.16|17817.86|17697.86|10
1642376160000|2022-01-16 23:36:00|17818.69|17698.69|17818.71|17698.71|17818.98|17698.98|17818.46|17698.46|10
1642376170000|2022-01-16 23:36:10|17819.39|17699.39|17820.92|17700.92|17820.92|17700.92|17819.19|17699.19|10
1642376180000|2022-01-16 23:36:20|17820.35|17700.35|17820.92|17700.92|17821.44|17701.44|17820.35|17700.35|10
1642376190000|2022-01-16 23:36:30|17821.12|17701.12|17820.29|17700.29|17821.12|17701.12|17820.29|17700.29|9
1642376200000|2022-01-16 23:36:40|17820.5|17700.5|17821.39|17701.39|17821.39|17701.39|17820.48|17700.48|10
1642376210000|2022-01-16 23:36:50|17821.4|17701.4|17822.55|17702.55|17822.55|17702.55|17821.4|17701.4|8
1642376220000|2022-01-16 23:37:00|17823.43|17703.43|17825.3|17705.3|17825.68|17705.68|17823.43|17703.43|10
1642376230000|2022-01-16 23:37:10|17825.36|17705.36|17823.67|17703.67|17825.36|17705.36|17823.67|17703.67|9
1642376240000|2022-01-16 23:37:20|17823.95|17703.95|17824.46|17704.46|17824.46|17704.46|17823.29|17703.29|10
1642376250000|2022-01-16 23:37:30|17825.16|17705.16|17825.07|17705.07|17825.54|17705.54|17824.98|17704.98|10
1642376260000|2022-01-16 23:37:40|17825.08|17705.08|17825.68|17705.68|17825.68|17705.68|17825.08|17705.08|9
1642376270000|2022-01-16 23:37:50|17825.46|17705.46|17827.08|17707.08|17827.08|17707.08|17825.46|17705.46|10
1642376280000|2022-01-16 23:38:00|17828.03|17708.03|17828.98|17708.98|17829.54|17709.54|17828.03|17708.03|9
1642376290000|2022-01-16 23:38:10|17828.95|17708.95|17828.57|17708.57|17829.22|17709.22|17828.42|17708.42|9
1642376300000|2022-01-16 23:38:20|17828.12|17708.12|17827.45|17707.45|17828.2|17708.2|17827.45|17707.45|10
1642376310000|2022-01-16 23:38:30|17827.65|17707.65|17829.49|17709.49|17829.49|17709.49|17827.65|17707.65|10
1642376320000|2022-01-16 23:38:40|17829.55|17709.55|17828.45|17708.45|17829.55|17709.55|17828.45|17708.45|10
1642376330000|2022-01-16 23:38:50|17828.35|17708.35|17828.2|17708.2|17828.59|17708.59|17828.17|17708.17|9
1642376340000|2022-01-16 23:39:00|17828.21|17708.21|17828.96|17708.96|17829.22|17709.22|17828.21|17708.21|10
1642376350000|2022-01-16 23:39:10|17829.03|17709.03|17828.45|17708.45|17830.05|17710.05|17828.45|17708.45|10
1642376360000|2022-01-16 23:39:20|17827.79|17707.79|17826.2|17706.2|17827.79|17707.79|17826.05|17706.05|10
1642376370000|2022-01-16 23:39:30|17825.87|17705.87|17824.01|17704.01|17825.87|17705.87|17824.01|17704.01|10
1642376380000|2022-01-16 23:39:40|17824.21|17704.21|17823.79|17703.79|17824.21|17704.21|17823.64|17703.64|10
1642376390000|2022-01-16 23:39:50|17823.91|17703.91|17821.84|17701.84|17823.91|17703.91|17821.84|17701.84|9
1642376400000|2022-01-16 23:40:00|17821.09|17701.09|17820.57|17700.57|17821.5|17701.5|17820.57|17700.57|10
1642376410000|2022-01-16 23:40:10|17820.51|17700.51|17817.71|17697.71|17820.51|17700.51|17817.63|17697.63|10
1642376420000|2022-01-16 23:40:20|17817.25|17697.25|17815.7|17695.7|17817.25|17697.25|17815.59|17695.59|10
1642376430000|2022-01-16 23:40:30|17815.69|17695.69|17810.92|17690.92|17815.69|17695.69|17810.92|17690.92|10
1642376440000|2022-01-16 23:40:40|17810.81|17690.81|17811.18|17691.18|17811.5|17691.5|17810.04|17690.04|9
1642376450000|2022-01-16 23:40:50|17811.24|17691.24|17807.77|17687.77|17811.24|17691.24|17807.77|17687.77|10
1642376460000|2022-01-16 23:41:00|17807.94|17687.94|17803.07|17683.07|17807.94|17687.94|17803.07|17683.07|10
1642376470000|2022-01-16 23:41:10|17803.56|17683.56|17801.67|17681.67|17803.68|17683.68|17801.51|17681.51|10
1642376480000|2022-01-16 23:41:20|17801.54|17681.54|17800.18|17680.18|17801.54|17681.54|17800.18|17680.18|7
1642376490000|2022-01-16 23:41:30|17800.14|17680.14|17799.82|17679.82|17800.93|17680.93|17799.82|17679.82|10
1642376500000|2022-01-16 23:41:40|17799.73|17679.73|17800.13|17680.13|17800.13|17680.13|17799.48|17679.48|10
1642376510000|2022-01-16 23:41:50|17800.98|17680.98|17800.04|17680.04|17801.13|17681.13|17799.44|17679.44|10
1642376520000|2022-01-16 23:42:00|17799.8|17679.8|17800.02|17680.02|17800.34|17680.34|17799.8|17679.8|9
1642376530000|2022-01-16 23:42:10|17800.26|17680.26|17798.54|17678.54|17800.26|17680.26|17798.54|17678.54|10
1642376540000|2022-01-16 23:42:20|17798.49|17678.49|17797.2|17677.2|17798.88|17678.88|17796.84|17676.84|10
1642376550000|2022-01-16 23:42:30|17797.22|17677.22|17798.52|17678.52|17798.52|17678.52|17796.98|17676.98|10
1642376560000|2022-01-16 23:42:40|17798.55|17678.55|17798.72|17678.72|17798.81|17678.81|17798.22|17678.22|10
1642376570000|2022-01-16 23:42:50|17798.73|17678.73|17798.62|17678.62|17798.99|17678.99|17798.45|17678.45|9
1642376580000|2022-01-16 23:43:00|17798.15|17678.15|17799.27|17679.27|17799.27|17679.27|17798|17678|10
1642376590000|2022-01-16 23:43:10|17799.28|17679.28|17799.23|17679.23|17799.42|17679.42|17798.99|17678.99|10
1642376600000|2022-01-16 23:43:20|17798.97|17678.97|17797.83|17677.83|17799.08|17679.08|17797.83|17677.83|9
1642376610000|2022-01-16 23:43:30|17797.75|17677.75|17797.36|17677.36|17797.83|17677.83|17797.1|17677.1|10
1642376620000|2022-01-16 23:43:40|17797.12|17677.12|17799.08|17679.08|17799.7|17679.7|17797.12|17677.12|10
1642376630000|2022-01-16 23:43:50|17797.67|17677.67|17799.81|17679.81|17799.81|17679.81|17797.67|17677.67|10
1642376640000|2022-01-16 23:44:00|17799.93|17679.93|17802.61|17682.61|17802.61|17682.61|17799.93|17679.93|10
1642376650000|2022-01-16 23:44:10|17803.21|17683.21|17803.99|17683.99|17803.99|17683.99|17803.21|17683.21|10
1642376660000|2022-01-16 23:44:20|17803.42|17683.42|17803.64|17683.64|17803.64|17683.64|17802.37|17682.37|9
1642376670000|2022-01-16 23:44:30|17803.4|17683.4|17801.95|17681.95|17803.44|17683.44|17801.95|17681.95|9
1642376680000|2022-01-16 23:44:40|17801.66|17681.66|17799.12|17679.12|17801.66|17681.66|17799.12|17679.12|10
1642376690000|2022-01-16 23:44:50|17799.24|17679.24|17798.45|17678.45|17799.27|17679.27|17798.45|17678.45|9
1642376700000|2022-01-16 23:45:00|17798.38|17678.38|17796.47|17676.47|17798.38|17678.38|17796.38|17676.38|10
1642376710000|2022-01-16 23:45:10|17796.93|17676.93|17795.53|17675.53|17796.93|17676.93|17795.53|17675.53|10
1642376720000|2022-01-16 23:45:20|17795.22|17675.22|17795.19|17675.19|17795.55|17675.55|17794.96|17674.96|10
1642376730000|2022-01-16 23:45:30|17795.34|17675.34|17795.74|17675.74|17795.9|17675.9|17795.34|17675.34|8
1642376740000|2022-01-16 23:45:40|17795.83|17675.83|17795.93|17675.93|17795.93|17675.93|17795.25|17675.25|10
1642376750000|2022-01-16 23:45:50|17795.83|17675.83|17796.35|17676.35|17796.54|17676.54|17795.63|17675.63|9
1642376760000|2022-01-16 23:46:00|17796.59|17676.59|17796.97|17676.97|17797.26|17677.26|17796.59|17676.59|10
1642376770000|2022-01-16 23:46:10|17797.02|17677.02|17794.56|17674.56|17797.02|17677.02|17794.56|17674.56|10
1642376780000|2022-01-16 23:46:20|17794.64|17674.64|17792.71|17672.71|17794.64|17674.64|17792.25|17672.25|9
1642376790000|2022-01-16 23:46:30|17793.6|17673.6|17793.95|17673.95|17794.13|17674.13|17793.38|17673.38|9
1642376800000|2022-01-16 23:46:40|17794.11|17674.11|17793.91|17673.91|17794.36|17674.36|17793.79|17673.79|10
1642376810000|2022-01-16 23:46:50|17794.23|17674.23|17795.15|17675.15|17795.5|17675.5|17794.23|17674.23|10
1642376820000|2022-01-16 23:47:00|17794.94|17674.94|17794.64|17674.64|17794.94|17674.94|17794.25|17674.25|10
1642376830000|2022-01-16 23:47:10|17794.97|17674.97|17796.19|17676.19|17796.43|17676.43|17794.97|17674.97|10
1642376840000|2022-01-16 23:47:20|17795.68|17675.68|17795.35|17675.35|17795.88|17675.88|17795.17|17675.17|10
1642376850000|2022-01-16 23:47:30|17795.14|17675.14|17795.08|17675.08|17795.14|17675.14|17794.45|17674.45|10
1642376860000|2022-01-16 23:47:40|17795.09|17675.09|17791.18|17671.18|17795.09|17675.09|17791.18|17671.18|10
1642376870000|2022-01-16 23:47:50|17790.95|17670.95|17787.08|17667.08|17790.95|17670.95|17787.08|17667.08|10
1642376880000|2022-01-16 23:48:00|17787.04|17667.04|17784.68|17664.68|17787.04|17667.04|17784.68|17664.68|10
1642376890000|2022-01-16 23:48:10|17783.6|17663.6|17783.16|17663.16|17784.17|17664.17|17783.16|17663.16|10
1642376900000|2022-01-16 23:48:20|17783.19|17663.19|17781.94|17661.94|17783.19|17663.19|17781.67|17661.67|8
1642376910000|2022-01-16 23:48:30|17781.95|17661.95|17783.83|17663.83|17783.91|17663.91|17781.91|17661.91|9
1642376920000|2022-01-16 23:48:40|17784.29|17664.29|17785.73|17665.73|17785.73|17665.73|17783.96|17663.96|10
1642376930000|2022-01-16 23:48:50|17785.25|17665.25|17784.17|17664.17|17785.25|17665.25|17783.85|17663.85|10
1642376940000|2022-01-16 23:49:00|17784.13|17664.13|17783.44|17663.44|17784.46|17664.46|17783.44|17663.44|10
1642376950000|2022-01-16 23:49:10|17782.58|17662.58|17782.18|17662.18|17782.58|17662.58|17781.71|17661.71|10
1642376960000|2022-01-16 23:49:20|17781.67|17661.67|17780.77|17660.77|17781.67|17661.67|17780.37|17660.37|9
1642376970000|2022-01-16 23:49:30|17780.95|17660.95|17781.21|17661.21|17781.42|17661.42|17780.93|17660.93|10
1642376980000|2022-01-16 23:49:40|17781.57|17661.57|17779.53|17659.53|17781.57|17661.57|17779.09|17659.09|10
1642376990000|2022-01-16 23:49:50|17779.17|17659.17|17778.23|17658.23|17779.44|17659.44|17778.21|17658.21|9
1642377000000|2022-01-16 23:50:00|17778.08|17658.08|17779.54|17659.54|17779.54|17659.54|17778.08|17658.08|10
1642377010000|2022-01-16 23:50:10|17779.2|17659.2|17780.82|17660.82|17780.82|17660.82|17778.97|17658.97|9
1642377020000|2022-01-16 23:50:20|17780.79|17660.79|17781.54|17661.54|17781.83|17661.83|17780.79|17660.79|10
1642377030000|2022-01-16 23:50:30|17781.83|17661.83|17782.5|17662.5|17782.62|17662.62|17781.83|17661.83|10
1642377040000|2022-01-16 23:50:40|17782.58|17662.58|17784.08|17664.08|17784.21|17664.21|17782.4|17662.4|7
1642377050000|2022-01-16 23:50:50|17783.99|17663.99|17783.36|17663.36|17783.99|17663.99|17783.36|17663.36|9
1642377060000|2022-01-16 23:51:00|17783.37|17663.37|17782.96|17662.96|17783.38|17663.38|17782.46|17662.46|9
1642377070000|2022-01-16 23:51:10|17784.26|17664.26|17783.52|17663.52|17784.32|17664.32|17783.45|17663.45|9
1642377080000|2022-01-16 23:51:20|17783.55|17663.55|17782.08|17662.08|17783.55|17663.55|17782.08|17662.08|10
1642377090000|2022-01-16 23:51:30|17782.32|17662.32|17781.94|17661.94|17782.32|17662.32|17781.7|17661.7|10
1642377100000|2022-01-16 23:51:40|17782.06|17662.06|17782.75|17662.75|17783.62|17663.62|17782.06|17662.06|10
1642377110000|2022-01-16 23:51:50|17782.48|17662.48|17782|17662|17782.48|17662.48|17781.7|17661.7|10
1642377120000|2022-01-16 23:52:00|17782.06|17662.06|17781.35|17661.35|17782.29|17662.29|17781.03|17661.03|8
1642377130000|2022-01-16 23:52:10|17781.68|17661.68|17782.48|17662.48|17782.48|17662.48|17781.45|17661.45|9
1642377140000|2022-01-16 23:52:20|17782.3|17662.3|17783.14|17663.14|17783.39|17663.39|17782.3|17662.3|9
1642377150000|2022-01-16 23:52:30|17782.98|17662.98|17784.39|17664.39|17784.5|17664.5|17782.37|17662.37|9
1642377160000|2022-01-16 23:52:40|17785.19|17665.19|17785.78|17665.78|17786.04|17666.04|17785.19|17665.19|9
1642377170000|2022-01-16 23:52:50|17785.76|17665.76|17782.43|17662.43|17785.76|17665.76|17782.43|17662.43|9
1642377180000|2022-01-16 23:53:00|17782.82|17662.82|17783.56|17663.56|17783.73|17663.73|17782.82|17662.82|9
1642377190000|2022-01-16 23:53:10|17783.17|17663.17|17784.24|17664.24|17784.38|17664.38|17783.17|17663.17|9
1642377200000|2022-01-16 23:53:20|17784.37|17664.37|17781.44|17661.44|17784.37|17664.37|17781.44|17661.44|10
1642377210000|2022-01-16 23:53:30|17781.61|17661.61|17782.3|17662.3|17782.47|17662.47|17781.61|17661.61|7
1642377220000|2022-01-16 23:53:40|17782.47|17662.47|17782.25|17662.25|17782.75|17662.75|17782.25|17662.25|10
1642377230000|2022-01-16 23:53:50|17781.98|17661.98|17779.98|17659.98|17782.02|17662.02|17779.98|17659.98|9
1642377240000|2022-01-16 23:54:00|17780.21|17660.21|17779.35|17659.35|17780.48|17660.48|17779.14|17659.14|10
1642377250000|2022-01-16 23:54:10|17779.91|17659.91|17782.32|17662.32|17782.4|17662.4|17779.36|17659.36|9
1642377260000|2022-01-16 23:54:20|17782.79|17662.79|17783.95|17663.95|17783.95|17663.95|17782.79|17662.79|10
1642377270000|2022-01-16 23:54:30|17783.99|17663.99|17785.01|17665.01|17785.01|17665.01|17783.99|17663.99|9
1642377280000|2022-01-16 23:54:40|17783.56|17663.56|17782.45|17662.45|17783.56|17663.56|17782.45|17662.45|9
1642377290000|2022-01-16 23:54:50|17782.18|17662.18|17777.38|17657.38|17782.18|17662.18|17777.38|17657.38|10
1642377300000|2022-01-16 23:55:00|17777.22|17657.22|17776.18|17656.18|17777.36|17657.36|17775.81|17655.81|10
1642377310000|2022-01-16 23:55:10|17775.98|17655.98|17777.22|17657.22|17777.22|17657.22|17775.98|17655.98|10
1642377320000|2022-01-16 23:55:20|17777.31|17657.31|17776.36|17656.36|17777.43|17657.43|17776.01|17656.01|10
1642377330000|2022-01-16 23:55:30|17775.49|17655.49|17775.89|17655.89|17775.89|17655.89|17775.23|17655.23|9
1642377340000|2022-01-16 23:55:40|17775.26|17655.26|17774.56|17654.56|17776.27|17656.27|17774.56|17654.56|8
1642377350000|2022-01-16 23:55:50|17774.15|17654.15|17772.26|17652.26|17774.15|17654.15|17772.26|17652.26|8
1642377360000|2022-01-16 23:56:00|17772.14|17652.14|17771.31|17651.31|17772.14|17652.14|17771.31|17651.31|9
1642377370000|2022-01-16 23:56:10|17771.14|17651.14|17768|17648|17771.14|17651.14|17767.72|17647.72|10
1642377380000|2022-01-16 23:56:20|17768.18|17648.18|17768.41|17648.41|17768.44|17648.44|17767.93|17647.93|9
1642377390000|2022-01-16 23:56:30|17768.28|17648.28|17770.97|17650.97|17770.97|17650.97|17768.28|17648.28|9
1642377400000|2022-01-16 23:56:40|17771.04|17651.04|17771.12|17651.12|17771.66|17651.66|17770.9|17650.9|10
1642377410000|2022-01-16 23:56:50|17770.96|17650.96|17770.07|17650.07|17771.08|17651.08|17769.85|17649.85|9
1642377420000|2022-01-16 23:57:00|17769.92|17649.92|17770.49|17650.49|17771.06|17651.06|17769.92|17649.92|10
1642377430000|2022-01-16 23:57:10|17770.23|17650.23|17771.72|17651.72|17771.84|17651.84|17770.23|17650.23|10
1642377440000|2022-01-16 23:57:20|17771.84|17651.84|17771.98|17651.98|17772.24|17652.24|17771.27|17651.27|10
1642377450000|2022-01-16 23:57:30|17771.69|17651.69|17771.17|17651.17|17771.72|17651.72|17771.17|17651.17|10
1642377460000|2022-01-16 23:57:40|17771.06|17651.06|17771.77|17651.77|17772.01|17652.01|17770.77|17650.77|10
1642377470000|2022-01-16 23:57:50|17772.04|17652.04|17772.47|17652.47|17772.94|17652.94|17771.81|17651.81|9
1642377480000|2022-01-16 23:58:00|17772.31|17652.31|17771.22|17651.22|17772.31|17652.31|17771.22|17651.22|10
1642377490000|2022-01-16 23:58:10|17770.68|17650.68|17769.04|17649.04|17770.68|17650.68|17769.04|17649.04|10
1642377500000|2022-01-16 23:58:20|17769.03|17649.03|17770.27|17650.27|17770.76|17650.76|17769.03|17649.03|10
1642377510000|2022-01-16 23:58:30|17770.35|17650.35|17771.91|17651.91|17771.91|17651.91|17770.35|17650.35|10
1642377520000|2022-01-16 23:58:40|17770.56|17650.56|17769.65|17649.65|17770.76|17650.76|17769.65|17649.65|9
1642377530000|2022-01-16 23:58:50|17769.95|17649.95|17770.83|17650.83|17770.83|17650.83|17769.64|17649.64|8
1642377540000|2022-01-16 23:59:00|17770.91|17650.91|17770.58|17650.58|17771.78|17651.78|17770.52|17650.52|10
1642377550000|2022-01-16 23:59:10|17771.16|17651.16|17772.82|17652.82|17772.82|17652.82|17771.15|17651.15|9
1642377560000|2022-01-16 23:59:20|17773.1|17653.1|17774.78|17654.78|17774.89|17654.89|17773.01|17653.01|9
1642377570000|2022-01-16 23:59:30|17774.72|17654.72|17775.4|17655.4|17775.4|17655.4|17774.68|17654.68|10
1642377580000|2022-01-16 23:59:40|17775.29|17655.29|17774.74|17654.74|17775.29|17655.29|17774.25|17654.25|10
1642377590000|2022-01-16 23:59:50|17774.56|17654.56|17774.02|17654.02|17774.91|17654.91|17774.02|17654.02|9
1642377600000|2022-01-17 00:00:00|17774.06|17654.06|17774.66|17654.66|17774.66|17654.66|17774.06|17654.06|10
1642377610000|2022-01-17 00:00:10|17774.67|17654.67|17776.95|17656.95|17776.95|17656.95|17774.59|17654.59|10
1642377620000|2022-01-17 00:00:20|17776.75|17656.75|17783.8|17663.8|17783.8|17663.8|17776.75|17656.75|10
1642377630000|2022-01-17 00:00:30|17785|17665|17790.08|17670.08|17790.19|17670.19|17785|17665|10
1642377640000|2022-01-17 00:00:40|17790.94|17670.94|17790.79|17670.79|17791.69|17671.69|17790.79|17670.79|9
1642377650000|2022-01-17 00:00:50|17791.17|17671.17|17793.82|17673.82|17793.82|17673.82|17791.17|17671.17|10
1642377660000|2022-01-17 00:01:00|17794.07|17674.07|17794.53|17674.53|17794.53|17674.53|17793.28|17673.28|9
1642377670000|2022-01-17 00:01:10|17794.33|17674.33|17796.39|17676.39|17796.39|17676.39|17793.34|17673.34|10
1642377680000|2022-01-17 00:01:20|17796.4|17676.4|17794.51|17674.51|17796.56|17676.56|17794.51|17674.51|10
1642377690000|2022-01-17 00:01:30|17794|17674|17790.07|17670.07|17794|17674|17790.07|17670.07|10
1642377700000|2022-01-17 00:01:40|17789.91|17669.91|17790.67|17670.67|17791.01|17671.01|17789.68|17669.68|10
1642377710000|2022-01-17 00:01:50|17790.35|17670.35|17783.64|17663.64|17790.35|17670.35|17783.64|17663.64|10
1642377720000|2022-01-17 00:02:00|17782.7|17662.7|17783.78|17663.78|17784.03|17664.03|17782.34|17662.34|10
1642377730000|2022-01-17 00:02:10|17783.17|17663.17|17781.89|17661.89|17783.52|17663.52|17781.89|17661.89|10
1642377740000|2022-01-17 00:02:20|17782.86|17662.86|17789.13|17669.13|17789.13|17669.13|17782.86|17662.86|10
1642377750000|2022-01-17 00:02:30|17789.33|17669.33|17793.15|17673.15|17793.15|17673.15|17789.33|17669.33|10
1642377760000|2022-01-17 00:02:40|17793.55|17673.55|17795.48|17675.48|17795.48|17675.48|17793.55|17673.55|10
1642377770000|2022-01-17 00:02:50|17795.12|17675.12|17793.97|17673.97|17795.12|17675.12|17793.61|17673.61|10
1642377780000|2022-01-17 00:03:00|17794.83|17674.83|17797.02|17677.02|17797.3|17677.3|17794.74|17674.74|10
1642377790000|2022-01-17 00:03:10|17796.86|17676.86|17797.79|17677.79|17797.79|17677.79|17796.48|17676.48|10
1642377800000|2022-01-17 00:03:20|17797.73|17677.73|17797.18|17677.18|17798.02|17678.02|17797.18|17677.18|10
1642377810000|2022-01-17 00:03:30|17797.12|17677.12|17796.21|17676.21|17797.31|17677.31|17796.21|17676.21|10
1642377820000|2022-01-17 00:03:40|17796.03|17676.03|17796.22|17676.22|17796.61|17676.61|17795.63|17675.63|10
1642377830000|2022-01-17 00:03:50|17796.24|17676.24|17797.12|17677.12|17797.55|17677.55|17795.92|17675.92|10
1642377840000|2022-01-17 00:04:00|17797.53|17677.53|17799.43|17679.43|17799.43|17679.43|17797.53|17677.53|10
1642377850000|2022-01-17 00:04:10|17799.28|17679.28|17800.66|17680.66|17800.66|17680.66|17799.28|17679.28|10
1642377860000|2022-01-17 00:04:20|17800.45|17680.45|17800.35|17680.35|17801.2|17681.2|17800.18|17680.18|10
1642377870000|2022-01-17 00:04:30|17800.43|17680.43|17801.16|17681.16|17801.16|17681.16|17799.3|17679.3|9
1642377880000|2022-01-17 00:04:40|17801.2|17681.2|17801.2|17681.2|17801.2|17681.2|17800.58|17680.58|10
1642377890000|2022-01-17 00:04:50|17801.52|17681.52|17805.49|17685.49|17805.49|17685.49|17801.52|17681.52|10
1642377900000|2022-01-17 00:05:00|17805.68|17685.68|17807.74|17687.74|17807.99|17687.99|17805.68|17685.68|10
1642377910000|2022-01-17 00:05:10|17808.43|17688.43|17812.73|17692.73|17813.21|17693.21|17808.43|17688.43|10
1642377920000|2022-01-17 00:05:20|17813.29|17693.29|17814.87|17694.87|17815.24|17695.24|17812.16|17692.16|10
1642377930000|2022-01-17 00:05:30|17815.78|17695.78|17816.86|17696.86|17816.86|17696.86|17815.76|17695.76|10
1642377940000|2022-01-17 00:05:40|17817.1|17697.1|17817.16|17697.16|17817.55|17697.55|17816.87|17696.87|9
1642377950000|2022-01-17 00:05:50|17817.47|17697.47|17815.65|17695.65|17817.47|17697.47|17814.91|17694.91|10
1642377960000|2022-01-17 00:06:00|17816.94|17696.94|17817.61|17697.61|17818.91|17698.91|17816.94|17696.94|10
1642377970000|2022-01-17 00:06:10|17817.17|17697.17|17814.45|17694.45|17817.17|17697.17|17814.45|17694.45|10
1642377980000|2022-01-17 00:06:20|17814.19|17694.19|17812.71|17692.71|17814.19|17694.19|17812.37|17692.37|10
1642377990000|2022-01-17 00:06:30|17812.17|17692.17|17811.43|17691.43|17812.58|17692.58|17811.25|17691.25|10
1642378000000|2022-01-17 00:06:40|17811.39|17691.39|17809.25|17689.25|17811.39|17691.39|17809.15|17689.15|10
1642378010000|2022-01-17 00:06:50|17808.81|17688.81|17809.27|17689.27|17809.29|17689.29|17808.38|17688.38|10
1642378020000|2022-01-17 00:07:00|17809.4|17689.4|17813.85|17693.85|17813.85|17693.85|17809.2|17689.2|10
1642378030000|2022-01-17 00:07:10|17813.83|17693.83|17816.7|17696.7|17816.7|17696.7|17813.83|17693.83|8
1642378040000|2022-01-17 00:07:20|17816.66|17696.66|17815.22|17695.22|17817.27|17697.27|17815.22|17695.22|10
1642378050000|2022-01-17 00:07:30|17814.66|17694.66|17812.63|17692.63|17814.67|17694.67|17812.63|17692.63|10
1642378060000|2022-01-17 00:07:40|17812.57|17692.57|17811.34|17691.34|17812.64|17692.64|17811.1|17691.1|10
1642378070000|2022-01-17 00:07:50|17811.13|17691.13|17811.65|17691.65|17811.91|17691.91|17811.13|17691.13|9
1642378080000|2022-01-17 00:08:00|17811.68|17691.68|17812.76|17692.76|17812.76|17692.76|17811.65|17691.65|10
1642378090000|2022-01-17 00:08:10|17812.87|17692.87|17812.25|17692.25|17812.92|17692.92|17812.25|17692.25|10
1642378100000|2022-01-17 00:08:20|17811.64|17691.64|17811.09|17691.09|17811.85|17691.85|17811.09|17691.09|10
1642378110000|2022-01-17 00:08:30|17811.28|17691.28|17811.09|17691.09|17811.53|17691.53|17810.72|17690.72|10
1642378120000|2022-01-17 00:08:40|17810.92|17690.92|17810.5|17690.5|17810.92|17690.92|17809.74|17689.74|10
1642378130000|2022-01-17 00:08:50|17810.55|17690.55|17810.08|17690.08|17810.69|17690.69|17809.4|17689.4|10
1642378140000|2022-01-17 00:09:00|17810.22|17690.22|17808.76|17688.76|17810.66|17690.66|17808.76|17688.76|10
1642378150000|2022-01-17 00:09:10|17808.58|17688.58|17803.54|17683.54|17808.72|17688.72|17803.54|17683.54|10
1642378160000|2022-01-17 00:09:20|17803.41|17683.41|17801.3|17681.3|17803.41|17683.41|17801.3|17681.3|9
1642378170000|2022-01-17 00:09:30|17801.06|17681.06|17801.03|17681.03|17801.06|17681.06|17800.43|17680.43|10
1642378180000|2022-01-17 00:09:40|17800.96|17680.96|17800.52|17680.52|17801.41|17681.41|17800.52|17680.52|10
1642378190000|2022-01-17 00:09:50|17800.47|17680.47|17797.39|17677.39|17800.47|17680.47|17797.39|17677.39|10
1642378200000|2022-01-17 00:10:00|17796.99|17676.99|17795.32|17675.32|17797.38|17677.38|17795.32|17675.32|10
1642378210000|2022-01-17 00:10:10|17794.82|17674.82|17793.53|17673.53|17794.82|17674.82|17793.43|17673.43|10
1642378220000|2022-01-17 00:10:20|17793.56|17673.56|17791.03|17671.03|17793.56|17673.56|17791.03|17671.03|10
1642378230000|2022-01-17 00:10:30|17790.69|17670.69|17792.52|17672.52|17792.52|17672.52|17790.69|17670.69|10
1642378240000|2022-01-17 00:10:40|17792.76|17672.76|17792.4|17672.4|17792.9|17672.9|17792.26|17672.26|10
1642378250000|2022-01-17 00:10:50|17792.33|17672.33|17791.82|17671.82|17792.6|17672.6|17791.82|17671.82|9
1642378260000|2022-01-17 00:11:00|17791.85|17671.85|17792.12|17672.12|17793.04|17673.04|17791.74|17671.74|10
1642378270000|2022-01-17 00:11:10|17792.35|17672.35|17792.55|17672.55|17793.72|17673.72|17792.08|17672.08|10
1642378280000|2022-01-17 00:11:20|17792.27|17672.27|17792.6|17672.6|17792.82|17672.82|17792.22|17672.22|10
1642378290000|2022-01-17 00:11:30|17792.39|17672.39|17791.38|17671.38|17792.39|17672.39|17791.09|17671.09|10
1642378300000|2022-01-17 00:11:40|17791.16|17671.16|17791.74|17671.74|17791.74|17671.74|17790.96|17670.96|10
1642378310000|2022-01-17 00:11:50|17791.96|17671.96|17789.73|17669.73|17791.96|17671.96|17789.71|17669.71|10
1642378320000|2022-01-17 00:12:00|17789.16|17669.16|17786.58|17666.58|17789.16|17669.16|17786.58|17666.58|10
1642378330000|2022-01-17 00:12:10|17785.14|17665.14|17778.36|17658.36|17785.14|17665.14|17778.32|17658.32|10
1642378340000|2022-01-17 00:12:20|17777.63|17657.63|17775.36|17655.36|17777.63|17657.63|17775.3|17655.3|9
1642378350000|2022-01-17 00:12:30|17775.28|17655.28|17769.62|17649.62|17775.28|17655.28|17769.62|17649.62|10
1642378360000|2022-01-17 00:12:40|17769.78|17649.78|17769.47|17649.47|17769.78|17649.78|17768.32|17648.32|10
1642378370000|2022-01-17 00:12:50|17769.23|17649.23|17771.66|17651.66|17771.89|17651.89|17769.23|17649.23|10
1642378380000|2022-01-17 00:13:00|17771.22|17651.22|17773.96|17653.96|17773.96|17653.96|17771.1|17651.1|10
1642378390000|2022-01-17 00:13:10|17774.31|17654.31|17774.63|17654.63|17775.01|17655.01|17773.22|17653.22|10
1642378400000|2022-01-17 00:13:20|17775.06|17655.06|17780.63|17660.63|17781.7|17661.7|17775.06|17655.06|10
1642378410000|2022-01-17 00:13:30|17781.03|17661.03|17785.13|17665.13|17785.13|17665.13|17781.03|17661.03|10
1642378420000|2022-01-17 00:13:40|17785.67|17665.67|17788.71|17668.71|17788.71|17668.71|17785.67|17665.67|9
1642378430000|2022-01-17 00:13:50|17788.67|17668.67|17790.62|17670.62|17790.62|17670.62|17788.34|17668.34|10
1642378440000|2022-01-17 00:14:00|17790.61|17670.61|17791.37|17671.37|17791.42|17671.42|17790.61|17670.61|10
1642378450000|2022-01-17 00:14:10|17791.27|17671.27|17792.46|17672.46|17792.46|17672.46|17791.27|17671.27|9
1642378460000|2022-01-17 00:14:20|17792.73|17672.73|17793.04|17673.04|17793.19|17673.19|17792.44|17672.44|10
1642378470000|2022-01-17 00:14:30|17792.84|17672.84|17793.18|17673.18|17793.18|17673.18|17792.72|17672.72|9
1642378480000|2022-01-17 00:14:40|17793.3|17673.3|17792.9|17672.9|17793.8|17673.8|17792.9|17672.9|10
1642378490000|2022-01-17 00:14:50|17792.16|17672.16|17791.96|17671.96|17792.16|17672.16|17791.5|17671.5|10
1642378500000|2022-01-17 00:15:00|17791.6|17671.6|17790.48|17670.48|17791.6|17671.6|17790.46|17670.46|10
1642378510000|2022-01-17 00:15:10|17790.97|17670.97|17790.47|17670.47|17791.67|17671.67|17790.22|17670.22|10
1642378520000|2022-01-17 00:15:20|17790.16|17670.16|17787.84|17667.84|17790.16|17670.16|17787.84|17667.84|10
1642378530000|2022-01-17 00:15:30|17787.74|17667.74|17783.53|17663.53|17787.88|17667.88|17783.53|17663.53|10
1642378540000|2022-01-17 00:15:40|17782.95|17662.95|17781.19|17661.19|17782.95|17662.95|17781.19|17661.19|10
1642378550000|2022-01-17 00:15:50|17781.11|17661.11|17780.01|17660.01|17781.11|17661.11|17779.65|17659.65|10
1642378560000|2022-01-17 00:16:00|17779.8|17659.8|17775.49|17655.49|17779.8|17659.8|17775.49|17655.49|9
1642378570000|2022-01-17 00:16:10|17773.97|17653.97|17771.37|17651.37|17774.12|17654.12|17771.12|17651.12|10
1642378580000|2022-01-17 00:16:20|17771.42|17651.42|17763.57|17643.57|17771.42|17651.42|17763.57|17643.57|10
1642378590000|2022-01-17 00:16:30|17761.93|17641.93|17758.21|17638.21|17761.93|17641.93|17758.21|17638.21|10
1642378600000|2022-01-17 00:16:40|17757.88|17637.88|17756.25|17636.25|17757.88|17637.88|17755.85|17635.85|9
1642378610000|2022-01-17 00:16:50|17756.15|17636.15|17753.68|17633.68|17756.15|17636.15|17753.68|17633.68|10
1642378620000|2022-01-17 00:17:00|17753.81|17633.81|17753.4|17633.4|17754.3|17634.3|17752.92|17632.92|10
1642378630000|2022-01-17 00:17:10|17753.42|17633.42|17751.38|17631.38|17753.42|17633.42|17751.38|17631.38|10
1642378640000|2022-01-17 00:17:20|17750.77|17630.77|17748.15|17628.15|17750.94|17630.94|17748.14|17628.14|10
1642378650000|2022-01-17 00:17:30|17747.44|17627.44|17743.14|17623.14|17747.52|17627.52|17743.03|17623.03|10
1642378660000|2022-01-17 00:17:40|17742.78|17622.78|17738.53|17618.53|17742.78|17622.78|17738.53|17618.53|10
1642378670000|2022-01-17 00:17:50|17737.83|17617.83|17736.6|17616.6|17737.83|17617.83|17736.46|17616.46|9
1642378680000|2022-01-17 00:18:00|17737.13|17617.13|17736.01|17616.01|17737.13|17617.13|17735.53|17615.53|10
1642378690000|2022-01-17 00:18:10|17735.69|17615.69|17729.07|17609.07|17735.69|17615.69|17729.07|17609.07|10
1642378700000|2022-01-17 00:18:20|17728.17|17608.17|17727.04|17607.04|17728.17|17608.17|17726.79|17606.79|9
1642378710000|2022-01-17 00:18:30|17727.3|17607.3|17728.22|17608.22|17728.22|17608.22|17727.3|17607.3|9
1642378720000|2022-01-17 00:18:40|17728.42|17608.42|17730.26|17610.26|17730.93|17610.93|17728.42|17608.42|10
1642378730000|2022-01-17 00:18:50|17730.27|17610.27|17732.29|17612.29|17732.29|17612.29|17730.21|17610.21|10
1642378740000|2022-01-17 00:19:00|17732.91|17612.91|17734.65|17614.65|17734.66|17614.66|17732.74|17612.74|10
1642378750000|2022-01-17 00:19:10|17734.19|17614.19|17733.23|17613.23|17734.19|17614.19|17733.1|17613.1|9
1642378760000|2022-01-17 00:19:20|17733.49|17613.49|17738.71|17618.71|17738.71|17618.71|17733.49|17613.49|10
1642378770000|2022-01-17 00:19:30|17739.2|17619.2|17741.88|17621.88|17741.88|17621.88|17739.2|17619.2|10
1642378780000|2022-01-17 00:19:40|17742.1|17622.1|17744.32|17624.32|17744.42|17624.42|17742.1|17622.1|10
1642378790000|2022-01-17 00:19:50|17744.73|17624.73|17744.9|17624.9|17745.47|17625.47|17744.64|17624.64|10
1642378800000|2022-01-17 00:20:00|17744.37|17624.37|17744.03|17624.03|17744.59|17624.59|17743.72|17623.72|9
1642378810000|2022-01-17 00:20:10|17743.83|17623.83|17741.17|17621.17|17743.83|17623.83|17741.17|17621.17|10
1642378820000|2022-01-17 00:20:20|17741.08|17621.08|17738|17618|17741.08|17621.08|17738|17618|10
1642378830000|2022-01-17 00:20:30|17738.41|17618.41|17740.12|17620.12|17740.25|17620.25|17738.41|17618.41|10
1642378840000|2022-01-17 00:20:40|17740.34|17620.34|17741.49|17621.49|17741.49|17621.49|17740.34|17620.34|9
1642378850000|2022-01-17 00:20:50|17741.98|17621.98|17743.05|17623.05|17743.07|17623.07|17741.98|17621.98|10
1642378860000|2022-01-17 00:21:00|17742.73|17622.73|17741.75|17621.75|17742.73|17622.73|17741.66|17621.66|10
1642378870000|2022-01-17 00:21:10|17741.1|17621.1|17738.15|17618.15|17741.16|17621.16|17738.15|17618.15|10
1642378880000|2022-01-17 00:21:20|17736.43|17616.43|17731.73|17611.73|17736.43|17616.43|17731.18|17611.18|10
1642378890000|2022-01-17 00:21:30|17731.97|17611.97|17729.49|17609.49|17731.97|17611.97|17729.49|17609.49|10
1642378900000|2022-01-17 00:21:40|17729.3|17609.3|17725.83|17605.83|17729.3|17609.3|17725.83|17605.83|10
1642378910000|2022-01-17 00:21:50|17726.1|17606.1|17725.22|17605.22|17726.1|17606.1|17724.33|17604.33|10
1642378920000|2022-01-17 00:22:00|17724.79|17604.79|17723.53|17603.53|17724.79|17604.79|17723.53|17603.53|10
1642378930000|2022-01-17 00:22:10|17723.87|17603.87|17724.07|17604.07|17724.07|17604.07|17722.9|17602.9|10
1642378940000|2022-01-17 00:22:20|17724.61|17604.61|17726.55|17606.55|17726.55|17606.55|17724.61|17604.61|10
1642378950000|2022-01-17 00:22:30|17726.69|17606.69|17726.67|17606.67|17727.06|17607.06|17726.33|17606.33|9
1642378960000|2022-01-17 00:22:40|17727.14|17607.14|17726.88|17606.88|17727.15|17607.15|17726.68|17606.68|10
1642378970000|2022-01-17 00:22:50|17727.31|17607.31|17726.77|17606.77|17727.55|17607.55|17726.46|17606.46|9
1642378980000|2022-01-17 00:23:00|17726.63|17606.63|17726.84|17606.84|17726.84|17606.84|17726.26|17606.26|9
1642378990000|2022-01-17 00:23:10|17726.52|17606.52|17726.67|17606.67|17726.96|17606.96|17726.27|17606.27|9
1642379000000|2022-01-17 00:23:20|17727.38|17607.38|17725.65|17605.65|17727.52|17607.52|17725.51|17605.51|10
1642379010000|2022-01-17 00:23:30|17725.52|17605.52|17726.21|17606.21|17726.31|17606.31|17725.15|17605.15|10
1642379020000|2022-01-17 00:23:40|17726.61|17606.61|17727.68|17607.68|17727.68|17607.68|17726.34|17606.34|10
1642379030000|2022-01-17 00:23:50|17728.49|17608.49|17728.61|17608.61|17730.13|17610.13|17728.49|17608.49|10
1642379040000|2022-01-17 00:24:00|17728.52|17608.52|17724.95|17604.95|17728.52|17608.52|17724.95|17604.95|10
1642379050000|2022-01-17 00:24:10|17723.68|17603.68|17720.94|17600.94|17723.68|17603.68|17720.74|17600.74|10
1642379060000|2022-01-17 00:24:20|17720.78|17600.78|17719.84|17599.84|17720.86|17600.86|17719.84|17599.84|10
1642379070000|2022-01-17 00:24:30|17717.8|17597.8|17712.67|17592.67|17717.8|17597.8|17712.67|17592.67|10
1642379080000|2022-01-17 00:24:40|17712.54|17592.54|17709.76|17589.76|17712.54|17592.54|17708.82|17588.82|10
1642379090000|2022-01-17 00:24:50|17710.07|17590.07|17709.05|17589.05|17710.07|17590.07|17708.98|17588.98|9
1642379100000|2022-01-17 00:25:00|17709.01|17589.01|17707.42|17587.42|17709.13|17589.13|17707.42|17587.42|10
1642379110000|2022-01-17 00:25:10|17707.73|17587.73|17708.48|17588.48|17708.87|17588.87|17707.36|17587.36|9
1642379120000|2022-01-17 00:25:20|17708.9|17588.9|17704.15|17584.15|17709.18|17589.18|17704.15|17584.15|10
1642379130000|2022-01-17 00:25:30|17704.5|17584.5|17706.63|17586.63|17706.63|17586.63|17704.39|17584.39|10
1642379140000|2022-01-17 00:25:40|17707.21|17587.21|17707.27|17587.27|17707.75|17587.75|17707.01|17587.01|10
1642379150000|2022-01-17 00:25:50|17706.69|17586.69|17704.87|17584.87|17706.75|17586.75|17704.59|17584.59|10
1642379160000|2022-01-17 00:26:00|17704.76|17584.76|17704.4|17584.4|17704.76|17584.76|17703.85|17583.85|10
1642379170000|2022-01-17 00:26:10|17703.53|17583.53|17702.68|17582.68|17704.02|17584.02|17702.68|17582.68|10
1642379180000|2022-01-17 00:26:20|17702.71|17582.71|17702.38|17582.38|17703.14|17583.14|17702.17|17582.17|10
1642379190000|2022-01-17 00:26:30|17702.11|17582.11|17699.34|17579.34|17702.19|17582.19|17699.34|17579.34|10
1642379200000|2022-01-17 00:26:40|17699.29|17579.29|17697.74|17577.74|17699.29|17579.29|17697.74|17577.74|10
1642379210000|2022-01-17 00:26:50|17697.22|17577.22|17695.62|17575.62|17697.22|17577.22|17695.42|17575.42|10
1642379220000|2022-01-17 00:27:00|17695.71|17575.71|17694.91|17574.91|17695.78|17575.78|17694.91|17574.91|10
1642379230000|2022-01-17 00:27:10|17694.74|17574.74|17698.64|17578.64|17698.64|17578.64|17694.74|17574.74|10
1642379240000|2022-01-17 00:27:20|17697.91|17577.91|17700.77|17580.77|17700.77|17580.77|17697.91|17577.91|10
1642379250000|2022-01-17 00:27:30|17702.91|17582.91|17703.11|17583.11|17703.11|17583.11|17701.66|17581.66|10
1642379260000|2022-01-17 00:27:40|17703.55|17583.55|17702.85|17582.85|17703.82|17583.82|17702.85|17582.85|10
1642379270000|2022-01-17 00:27:50|17702.91|17582.91|17700.44|17580.44|17702.91|17582.91|17700.44|17580.44|10
1642379280000|2022-01-17 00:28:00|17701.14|17581.14|17703.2|17583.2|17703.53|17583.53|17701.14|17581.14|10
1642379290000|2022-01-17 00:28:10|17703.12|17583.12|17704.83|17584.83|17705.1|17585.1|17703.12|17583.12|10
1642379300000|2022-01-17 00:28:20|17704.87|17584.87|17706.03|17586.03|17706.31|17586.31|17704.87|17584.87|9
1642379310000|2022-01-17 00:28:30|17705.76|17585.76|17707.87|17587.87|17707.87|17587.87|17705.25|17585.25|10
1642379320000|2022-01-17 00:28:40|17708.51|17588.51|17711.14|17591.14|17711.17|17591.17|17708.44|17588.44|10
1642379330000|2022-01-17 00:28:50|17710.87|17590.87|17710.43|17590.43|17710.87|17590.87|17710.25|17590.25|10
1642379340000|2022-01-17 00:29:00|17710.73|17590.73|17710.01|17590.01|17710.88|17590.88|17710.01|17590.01|10
1642379350000|2022-01-17 00:29:10|17710.16|17590.16|17710.73|17590.73|17710.74|17590.74|17710.16|17590.16|10
1642379360000|2022-01-17 00:29:20|17711.03|17591.03|17712.27|17592.27|17712.35|17592.35|17711.03|17591.03|9
1642379370000|2022-01-17 00:29:30|17712.56|17592.56|17713.72|17593.72|17713.72|17593.72|17711.89|17591.89|10
1642379380000|2022-01-17 00:29:40|17713.68|17593.68|17713.99|17593.99|17714.05|17594.05|17713.59|17593.59|8
1642379390000|2022-01-17 00:29:50|17714.68|17594.68|17715.45|17595.45|17715.63|17595.63|17714.68|17594.68|10
1642379400000|2022-01-17 00:30:00|17715.58|17595.58|17713.88|17593.88|17715.84|17595.84|17713.88|17593.88|10
1642379410000|2022-01-17 00:30:10|17713.5|17593.5|17711.05|17591.05|17713.5|17593.5|17710.99|17590.99|10
1642379420000|2022-01-17 00:30:20|17710.19|17590.19|17705.79|17585.79|17710.19|17590.19|17705.79|17585.79|10
1642379430000|2022-01-17 00:30:30|17705.52|17585.52|17703.54|17583.54|17705.52|17585.52|17703.54|17583.54|10
1642379440000|2022-01-17 00:30:40|17702.84|17582.84|17702.27|17582.27|17703.44|17583.44|17701.91|17581.91|10
1642379450000|2022-01-17 00:30:50|17702.52|17582.52|17703.56|17583.56|17703.71|17583.71|17701.88|17581.88|10
1642379460000|2022-01-17 00:31:00|17704.14|17584.14|17706.17|17586.17|17706.29|17586.29|17704.14|17584.14|9
1642379470000|2022-01-17 00:31:10|17706.38|17586.38|17707.46|17587.46|17708.07|17588.07|17706.38|17586.38|10
1642379480000|2022-01-17 00:31:20|17708.29|17588.29|17709.71|17589.71|17710.27|17590.27|17708.13|17588.13|10
1642379490000|2022-01-17 00:31:30|17710.45|17590.45|17710.78|17590.78|17710.78|17590.78|17709.98|17589.98|8
1642379500000|2022-01-17 00:31:40|17711.32|17591.32|17713.67|17593.67|17713.67|17593.67|17711.32|17591.32|10
1642379510000|2022-01-17 00:31:50|17714.26|17594.26|17715.63|17595.63|17715.83|17595.83|17714.26|17594.26|10
1642379520000|2022-01-17 00:32:00|17715.32|17595.32|17715.95|17595.95|17715.95|17595.95|17714.85|17594.85|9
1642379530000|2022-01-17 00:32:10|17715.59|17595.59|17719.54|17599.54|17719.8|17599.8|17715.39|17595.39|10
1642379540000|2022-01-17 00:32:20|17720.23|17600.23|17723.48|17603.48|17723.48|17603.48|17720.23|17600.23|10
1642379550000|2022-01-17 00:32:30|17723.69|17603.69|17724.27|17604.27|17724.82|17604.82|17723.69|17603.69|10
1642379560000|2022-01-17 00:32:40|17724.39|17604.39|17722.37|17602.37|17724.39|17604.39|17722.06|17602.06|8
1642379570000|2022-01-17 00:32:50|17722.31|17602.31|17721.99|17601.99|17722.61|17602.61|17721.84|17601.84|10
1642379580000|2022-01-17 00:33:00|17722.16|17602.16|17722.38|17602.38|17723.63|17603.63|17722.16|17602.16|10
1642379590000|2022-01-17 00:33:10|17721.99|17601.99|17721.84|17601.84|17723.05|17603.05|17721.84|17601.84|10
1642379600000|2022-01-17 00:33:20|17721.73|17601.73|17720.16|17600.16|17721.73|17601.73|17719.85|17599.85|10
1642379610000|2022-01-17 00:33:30|17720.39|17600.39|17720.76|17600.76|17720.76|17600.76|17719.6|17599.6|8
1642379620000|2022-01-17 00:33:40|17720.8|17600.8|17722.22|17602.22|17722.22|17602.22|17720.8|17600.8|10
1642379630000|2022-01-17 00:33:50|17722.34|17602.34|17723.57|17603.57|17723.57|17603.57|17722.34|17602.34|10
1642379640000|2022-01-17 00:34:00|17724.03|17604.03|17726.3|17606.3|17726.66|17606.66|17724.03|17604.03|10
1642379650000|2022-01-17 00:34:10|17726.14|17606.14|17725.94|17605.94|17726.92|17606.92|17725.94|17605.94|10
1642379660000|2022-01-17 00:34:20|17725.89|17605.89|17727.72|17607.72|17727.72|17607.72|17725.89|17605.89|10
1642379670000|2022-01-17 00:34:30|17727.96|17607.96|17729.37|17609.37|17729.7|17609.7|17727.96|17607.96|10
1642379680000|2022-01-17 00:34:40|17729.47|17609.47|17730.99|17610.99|17731.09|17611.09|17729.32|17609.32|10
1642379690000|2022-01-17 00:34:50|17731.35|17611.35|17731.93|17611.93|17731.93|17611.93|17731.26|17611.26|10
1642379700000|2022-01-17 00:35:00|17731.83|17611.83|17733.37|17613.37|17733.59|17613.59|17731.63|17611.63|10
1642379710000|2022-01-17 00:35:10|17733.93|17613.93|17734.26|17614.26|17734.26|17614.26|17733.37|17613.37|10
1642379720000|2022-01-17 00:35:20|17733.58|17613.58|17731.42|17611.42|17733.58|17613.58|17730.94|17610.94|10
1642379730000|2022-01-17 00:35:30|17731.5|17611.5|17730.47|17610.47|17731.5|17611.5|17730.35|17610.35|10
1642379740000|2022-01-17 00:35:40|17730.66|17610.66|17730.85|17610.85|17731.2|17611.2|17730.35|17610.35|9
1642379750000|2022-01-17 00:35:50|17730.69|17610.69|17730.7|17610.7|17730.93|17610.93|17730.3|17610.3|10
1642379760000|2022-01-17 00:36:00|17730.83|17610.83|17730.93|17610.93|17731.01|17611.01|17730.29|17610.29|10
1642379770000|2022-01-17 00:36:10|17730.88|17610.88|17728.22|17608.22|17730.88|17610.88|17728.22|17608.22|10
1642379780000|2022-01-17 00:36:20|17727.43|17607.43|17725.5|17605.5|17727.43|17607.43|17725.38|17605.38|9
1642379790000|2022-01-17 00:36:30|17725.52|17605.52|17721.04|17601.04|17725.52|17605.52|17721.04|17601.04|10
1642379800000|2022-01-17 00:36:40|17720.86|17600.86|17719.61|17599.61|17720.86|17600.86|17719.43|17599.43|8
1642379810000|2022-01-17 00:36:50|17720.16|17600.16|17718.02|17598.02|17720.16|17600.16|17717.65|17597.65|10
1642379820000|2022-01-17 00:37:00|17717.62|17597.62|17717.35|17597.35|17718.14|17598.14|17716.87|17596.87|10
1642379830000|2022-01-17 00:37:10|17717.27|17597.27|17715.97|17595.97|17717.27|17597.27|17715.97|17595.97|9
1642379840000|2022-01-17 00:37:20|17716.68|17596.68|17716.33|17596.33|17716.68|17596.68|17716.1|17596.1|10
1642379850000|2022-01-17 00:37:30|17715.64|17595.64|17716.99|17596.99|17716.99|17596.99|17715.64|17595.64|9
1642379860000|2022-01-17 00:37:40|17716.85|17596.85|17716.71|17596.71|17717.07|17597.07|17716.45|17596.45|9
1642379870000|2022-01-17 00:37:50|17716.81|17596.81|17716.79|17596.79|17717.12|17597.12|17716.34|17596.34|10
1642379880000|2022-01-17 00:38:00|17716.76|17596.76|17717.9|17597.9|17717.9|17597.9|17716.68|17596.68|10
1642379890000|2022-01-17 00:38:10|17718.01|17598.01|17715.89|17595.89|17718.01|17598.01|17715.89|17595.89|10
1642379900000|2022-01-17 00:38:20|17715.19|17595.19|17715.78|17595.78|17715.88|17595.88|17715.19|17595.19|10
1642379910000|2022-01-17 00:38:30|17715.44|17595.44|17716.37|17596.37|17716.47|17596.47|17715.15|17595.15|10
1642379920000|2022-01-17 00:38:40|17716.23|17596.23|17717.66|17597.66|17717.67|17597.67|17716.23|17596.23|10
1642379930000|2022-01-17 00:38:50|17717.46|17597.46|17715.98|17595.98|17717.52|17597.52|17715.98|17595.98|10
1642379940000|2022-01-17 00:39:00|17715.78|17595.78|17714.49|17594.49|17715.84|17595.84|17713.92|17593.92|10
1642379950000|2022-01-17 00:39:10|17714.45|17594.45|17714.33|17594.33|17714.68|17594.68|17713.96|17593.96|10
1642379960000|2022-01-17 00:39:20|17714.44|17594.44|17714.78|17594.78|17715.47|17595.47|17714.09|17594.09|10
1642379970000|2022-01-17 00:39:30|17714.79|17594.79|17713.25|17593.25|17714.79|17594.79|17713.16|17593.16|10
1642379980000|2022-01-17 00:39:40|17712.93|17592.93|17711.52|17591.52|17712.93|17592.93|17710.93|17590.93|10
1642379990000|2022-01-17 00:39:50|17711.1|17591.1|17709.06|17589.06|17711.16|17591.16|17709.06|17589.06|10
1642380000000|2022-01-17 00:40:00|17708.77|17588.77|17709.13|17589.13|17709.13|17589.13|17707.95|17587.95|9
1642380010000|2022-01-17 00:40:10|17709.32|17589.32|17714.84|17594.84|17714.84|17594.84|17709.32|17589.32|10
1642380020000|2022-01-17 00:40:20|17715.96|17595.96|17718.07|17598.07|17718.24|17598.24|17715.96|17595.96|10
1642380030000|2022-01-17 00:40:30|17718.12|17598.12|17717.23|17597.23|17718.17|17598.17|17717.23|17597.23|10
1642380040000|2022-01-17 00:40:40|17717.02|17597.02|17718.04|17598.04|17718.04|17598.04|17716.56|17596.56|10
1642380050000|2022-01-17 00:40:50|17717.9|17597.9|17720.51|17600.51|17720.51|17600.51|17717.9|17597.9|10
1642380060000|2022-01-17 00:41:00|17721.12|17601.12|17720.89|17600.89|17721.24|17601.24|17720|17600|10
1642380070000|2022-01-17 00:41:10|17721.32|17601.32|17722.28|17602.28|17722.28|17602.28|17720.99|17600.99|10
1642380080000|2022-01-17 00:41:20|17722.44|17602.44|17721.12|17601.12|17722.7|17602.7|17720.7|17600.7|10
1642380090000|2022-01-17 00:41:30|17720.84|17600.84|17722.91|17602.91|17722.91|17602.91|17720.65|17600.65|9
1642380100000|2022-01-17 00:41:40|17724.33|17604.33|17726.13|17606.13|17726.7|17606.7|17724.33|17604.33|10
1642380110000|2022-01-17 00:41:50|17726.39|17606.39|17726.67|17606.67|17726.67|17606.67|17726.17|17606.17|9
1642380120000|2022-01-17 00:42:00|17726.98|17606.98|17725.18|17605.18|17726.98|17606.98|17725.11|17605.11|10
1642380130000|2022-01-17 00:42:10|17725.08|17605.08|17722.6|17602.6|17725.35|17605.35|17722.6|17602.6|10
1642380140000|2022-01-17 00:42:20|17722.58|17602.58|17726.68|17606.68|17726.68|17606.68|17722.54|17602.54|10
1642380150000|2022-01-17 00:42:30|17726.83|17606.83|17730.38|17610.38|17730.4|17610.4|17726.83|17606.83|10
1642380160000|2022-01-17 00:42:40|17730.49|17610.49|17730.1|17610.1|17730.69|17610.69|17729.76|17609.76|10
1642380170000|2022-01-17 00:42:50|17729.77|17609.77|17729.54|17609.54|17730.71|17610.71|17729.54|17609.54|10
1642380180000|2022-01-17 00:43:00|17729.25|17609.25|17729.65|17609.65|17729.82|17609.82|17729.25|17609.25|9
1642380190000|2022-01-17 00:43:10|17729.35|17609.35|17729.59|17609.59|17729.85|17609.85|17729.09|17609.09|9
1642380200000|2022-01-17 00:43:20|17729.94|17609.94|17729.68|17609.68|17729.94|17609.94|17729.45|17609.45|10
1642380210000|2022-01-17 00:43:30|17729.74|17609.74|17729.98|17609.98|17729.99|17609.99|17729.37|17609.37|10
1642380220000|2022-01-17 00:43:40|17730.08|17610.08|17730.23|17610.23|17730.24|17610.24|17729.78|17609.78|10
1642380230000|2022-01-17 00:43:50|17730.34|17610.34|17731.18|17611.18|17731.67|17611.67|17730.34|17610.34|10
1642380240000|2022-01-17 00:44:00|17731.02|17611.02|17731.66|17611.66|17731.86|17611.86|17731.02|17611.02|10
1642380250000|2022-01-17 00:44:10|17731.63|17611.63|17734.34|17614.34|17734.34|17614.34|17731.63|17611.63|10
1642380260000|2022-01-17 00:44:20|17734.67|17614.67|17736.32|17616.32|17736.32|17616.32|17734.67|17614.67|10
1642380270000|2022-01-17 00:44:30|17737.23|17617.23|17740.44|17620.44|17740.49|17620.49|17737.23|17617.23|10
1642380280000|2022-01-17 00:44:40|17740.4|17620.4|17740.98|17620.98|17742.1|17622.1|17740.4|17620.4|10
1642380290000|2022-01-17 00:44:50|17740.33|17620.33|17740.55|17620.55|17740.79|17620.79|17740.1|17620.1|10
1642380300000|2022-01-17 00:45:00|17740.56|17620.56|17740.68|17620.68|17741.65|17621.65|17740.56|17620.56|10
1642380310000|2022-01-17 00:45:10|17740.76|17620.76|17739.91|17619.91|17740.76|17620.76|17739.91|17619.91|9
1642380320000|2022-01-17 00:45:20|17739.61|17619.61|17736.35|17616.35|17739.61|17619.61|17736.18|17616.18|10
1642380330000|2022-01-17 00:45:30|17736.2|17616.2|17736.74|17616.74|17736.76|17616.76|17735.68|17615.68|10
1642380340000|2022-01-17 00:45:40|17736.56|17616.56|17736.87|17616.87|17736.88|17616.88|17736.16|17616.16|9
1642380350000|2022-01-17 00:45:50|17737.01|17617.01|17736.1|17616.1|17737.07|17617.07|17736.1|17616.1|10
1642380360000|2022-01-17 00:46:00|17736.3|17616.3|17736.71|17616.71|17736.71|17616.71|17735.52|17615.52|10
1642380370000|2022-01-17 00:46:10|17736.67|17616.67|17737.76|17617.76|17737.76|17617.76|17736.67|17616.67|10
1642380380000|2022-01-17 00:46:20|17737.37|17617.37|17733.07|17613.07|17737.37|17617.37|17733.07|17613.07|9
1642380390000|2022-01-17 00:46:30|17733.02|17613.02|17731.26|17611.26|17733.02|17613.02|17731.01|17611.01|9
1642380400000|2022-01-17 00:46:40|17731.13|17611.13|17731.24|17611.24|17731.97|17611.97|17731.06|17611.06|9
1642380410000|2022-01-17 00:46:50|17728.43|17608.43|17724.34|17604.34|17728.43|17608.43|17724.32|17604.32|10
1642380420000|2022-01-17 00:47:00|17724.59|17604.59|17723.8|17603.8|17724.59|17604.59|17723.8|17603.8|10
1642380430000|2022-01-17 00:47:10|17724.26|17604.26|17724.42|17604.42|17725.26|17605.26|17724.2|17604.2|10
1642380440000|2022-01-17 00:47:20|17724.41|17604.41|17724.47|17604.47|17724.69|17604.69|17724.28|17604.28|10
1642380450000|2022-01-17 00:47:30|17724.19|17604.19|17724.1|17604.1|17724.38|17604.38|17723.84|17603.84|10
1642380460000|2022-01-17 00:47:40|17724.47|17604.47|17722.57|17602.57|17725.04|17605.04|17722.57|17602.57|10
1642380470000|2022-01-17 00:47:50|17722.28|17602.28|17719.75|17599.75|17722.28|17602.28|17719.75|17599.75|9
1642380480000|2022-01-17 00:48:00|17720.47|17600.47|17719.95|17599.95|17720.47|17600.47|17719.8|17599.8|10
1642380490000|2022-01-17 00:48:10|17721.49|17601.49|17720.82|17600.82|17721.69|17601.69|17720.68|17600.68|10
1642380500000|2022-01-17 00:48:20|17720.78|17600.78|17720.91|17600.91|17721.33|17601.33|17720.73|17600.73|10
1642380510000|2022-01-17 00:48:30|17720.56|17600.56|17720.17|17600.17|17720.56|17600.56|17720.17|17600.17|10
1642380520000|2022-01-17 00:48:40|17720.12|17600.12|17722.75|17602.75|17722.75|17602.75|17720.12|17600.12|10
1642380530000|2022-01-17 00:48:50|17723.51|17603.51|17722.02|17602.02|17723.66|17603.66|17721.53|17601.53|10
1642380540000|2022-01-17 00:49:00|17721.96|17601.96|17722.27|17602.27|17722.29|17602.29|17721.69|17601.69|9
1642380550000|2022-01-17 00:49:10|17722.51|17602.51|17721.43|17601.43|17722.51|17602.51|17721.43|17601.43|10
1642380560000|2022-01-17 00:49:20|17721.37|17601.37|17721.95|17601.95|17721.95|17601.95|17720.58|17600.58|9
1642380570000|2022-01-17 00:49:30|17722.77|17602.77|17724.48|17604.48|17724.52|17604.52|17722.77|17602.77|10
1642380580000|2022-01-17 00:49:40|17725.07|17605.07|17729.09|17609.09|17729.09|17609.09|17725.07|17605.07|8
1642380590000|2022-01-17 00:49:50|17728.92|17608.92|17729.77|17609.77|17730.22|17610.22|17728.83|17608.83|9
1642380600000|2022-01-17 00:50:00|17729.12|17609.12|17726.5|17606.5|17729.12|17609.12|17726.47|17606.47|9
1642380610000|2022-01-17 00:50:10|17726.64|17606.64|17725.97|17605.97|17727.05|17607.05|17725.89|17605.89|10
1642380620000|2022-01-17 00:50:20|17725.92|17605.92|17726.24|17606.24|17726.24|17606.24|17725.7|17605.7|9
1642380630000|2022-01-17 00:50:30|17726.46|17606.46|17724.88|17604.88|17726.49|17606.49|17724.49|17604.49|10
1642380640000|2022-01-17 00:50:40|17725.21|17605.21|17724.11|17604.11|17725.21|17605.21|17723.58|17603.58|9
1642380650000|2022-01-17 00:50:50|17724.14|17604.14|17722.54|17602.54|17724.32|17604.32|17722.54|17602.54|9
1642380660000|2022-01-17 00:51:00|17722.58|17602.58|17721.55|17601.55|17722.63|17602.63|17721.55|17601.55|10
1642380670000|2022-01-17 00:51:10|17721.19|17601.19|17721.6|17601.6|17722.06|17602.06|17721.04|17601.04|10
1642380680000|2022-01-17 00:51:20|17721.48|17601.48|17718.64|17598.64|17721.48|17601.48|17718.64|17598.64|9
1642380690000|2022-01-17 00:51:30|17718.81|17598.81|17717.52|17597.52|17718.81|17598.81|17717.52|17597.52|10
1642380700000|2022-01-17 00:51:40|17717.4|17597.4|17716.32|17596.32|17717.4|17597.4|17716.31|17596.31|9
1642380710000|2022-01-17 00:51:50|17716.18|17596.18|17714.98|17594.98|17716.18|17596.18|17714.98|17594.98|10
1642380720000|2022-01-17 00:52:00|17715.08|17595.08|17714.94|17594.94|17715.08|17595.08|17714.65|17594.65|10
1642380730000|2022-01-17 00:52:10|17714.91|17594.91|17715.61|17595.61|17715.61|17595.61|17714.91|17594.91|10
1642380740000|2022-01-17 00:52:20|17715.42|17595.42|17715.71|17595.71|17715.71|17595.71|17715.23|17595.23|10
1642380750000|2022-01-17 00:52:30|17715.35|17595.35|17715.95|17595.95|17716.1|17596.1|17715.23|17595.23|10
1642380760000|2022-01-17 00:52:40|17716.29|17596.29|17716.79|17596.79|17716.9|17596.9|17716.27|17596.27|10
1642380770000|2022-01-17 00:52:50|17716.83|17596.83|17716.91|17596.91|17717.03|17597.03|17716.65|17596.65|10
1642380780000|2022-01-17 00:53:00|17716.97|17596.97|17716.66|17596.66|17717.03|17597.03|17716.53|17596.53|10
1642380790000|2022-01-17 00:53:10|17716.84|17596.84|17716.3|17596.3|17717.26|17597.26|17716.3|17596.3|9
1642380800000|2022-01-17 00:53:20|17716.29|17596.29|17714.14|17594.14|17716.29|17596.29|17714.14|17594.14|9
1642380810000|2022-01-17 00:53:30|17714.11|17594.11|17712.56|17592.56|17714.11|17594.11|17712.56|17592.56|10
1642380820000|2022-01-17 00:53:40|17713.08|17593.08|17712.41|17592.41|17713.08|17593.08|17712.34|17592.34|9
1642380830000|2022-01-17 00:53:50|17712.55|17592.55|17712.49|17592.49|17712.64|17592.64|17712.25|17592.25|9
1642380840000|2022-01-17 00:54:00|17712.47|17592.47|17708.17|17588.17|17712.47|17592.47|17708.17|17588.17|10
1642380850000|2022-01-17 00:54:10|17707.66|17587.66|17704.94|17584.94|17707.66|17587.66|17704.94|17584.94|10
1642380860000|2022-01-17 00:54:20|17704.22|17584.22|17700.91|17580.91|17704.22|17584.22|17700.91|17580.91|10
1642380870000|2022-01-17 00:54:30|17700.7|17580.7|17697.58|17577.58|17700.73|17580.73|17697.58|17577.58|10
1642380880000|2022-01-17 00:54:40|17697.9|17577.9|17697.84|17577.84|17697.96|17577.96|17697.29|17577.29|10
1642380890000|2022-01-17 00:54:50|17697.8|17577.8|17696.52|17576.52|17697.81|17577.81|17696.52|17576.52|10
1642380900000|2022-01-17 00:55:00|17696.43|17576.43|17695.86|17575.86|17696.51|17576.51|17695.86|17575.86|10
1642380910000|2022-01-17 00:55:10|17696.26|17576.26|17698.33|17578.33|17698.33|17578.33|17696.05|17576.05|9
1642380920000|2022-01-17 00:55:20|17698.36|17578.36|17701.12|17581.12|17701.12|17581.12|17698.36|17578.36|9
1642380930000|2022-01-17 00:55:30|17700.64|17580.64|17698.93|17578.93|17700.77|17580.77|17698.89|17578.89|10
1642380940000|2022-01-17 00:55:40|17698.17|17578.17|17696.52|17576.52|17698.17|17578.17|17696.43|17576.43|10
1642380950000|2022-01-17 00:55:50|17696.83|17576.83|17694.95|17574.95|17697.24|17577.24|17694.95|17574.95|10
1642380960000|2022-01-17 00:56:00|17694.43|17574.43|17684.8|17564.8|17694.43|17574.43|17684.8|17564.8|10
1642380970000|2022-01-17 00:56:10|17684.48|17564.48|17683.49|17563.49|17684.48|17564.48|17682.48|17562.48|10
1642380980000|2022-01-17 00:56:20|17683.5|17563.5|17681.81|17561.81|17683.65|17563.65|17681.81|17561.81|10
1642380990000|2022-01-17 00:56:30|17681.77|17561.77|17680.17|17560.17|17681.77|17561.77|17679.65|17559.65|10
1642381000000|2022-01-17 00:56:40|17679.79|17559.79|17679.4|17559.4|17680|17560|17679.4|17559.4|9
1642381010000|2022-01-17 00:56:50|17679.03|17559.03|17678.14|17558.14|17679.28|17559.28|17678.14|17558.14|9
1642381020000|2022-01-17 00:57:00|17677.86|17557.86|17676.7|17556.7|17677.86|17557.86|17676.44|17556.44|10
1642381030000|2022-01-17 00:57:10|17676.63|17556.63|17676.12|17556.12|17676.63|17556.63|17675.33|17555.33|10
1642381040000|2022-01-17 00:57:20|17676.04|17556.04|17674.06|17554.06|17676.06|17556.06|17674.06|17554.06|10
1642381050000|2022-01-17 00:57:30|17673.78|17553.78|17672.08|17552.08|17673.78|17553.78|17672.08|17552.08|10
1642381060000|2022-01-17 00:57:40|17671.94|17551.94|17672|17552|17672|17552|17671.07|17551.07|10
1642381070000|2022-01-17 00:57:50|17672.49|17552.49|17671.97|17551.97|17672.49|17552.49|17671.29|17551.29|10
1642381080000|2022-01-17 00:58:00|17671.76|17551.76|17670.72|17550.72|17672.14|17552.14|17670.72|17550.72|10
1642381090000|2022-01-17 00:58:10|17670.69|17550.69|17669.39|17549.39|17670.69|17550.69|17668.8|17548.8|10
1642381100000|2022-01-17 00:58:20|17669.31|17549.31|17667.43|17547.43|17669.31|17549.31|17667.07|17547.07|9
1642381110000|2022-01-17 00:58:30|17667.2|17547.2|17666.87|17546.87|17667.47|17547.47|17666.85|17546.85|10
1642381120000|2022-01-17 00:58:40|17666.64|17546.64|17663.44|17543.44|17666.64|17546.64|17663.19|17543.19|9
1642381130000|2022-01-17 00:58:50|17663.16|17543.16|17660.24|17540.24|17663.16|17543.16|17660.24|17540.24|10
1642381140000|2022-01-17 00:59:00|17660.09|17540.09|17657.8|17537.8|17660.09|17540.09|17657.72|17537.72|10
1642381150000|2022-01-17 00:59:10|17658.1|17538.1|17659.11|17539.11|17659.11|17539.11|17657.81|17537.81|9
1642381160000|2022-01-17 00:59:20|17658.54|17538.54|17658.22|17538.22|17658.83|17538.83|17658.22|17538.22|10
1642381170000|2022-01-17 00:59:30|17658.35|17538.35|17660.09|17540.09|17660.09|17540.09|17658.26|17538.26|9
1642381180000|2022-01-17 00:59:40|17659.46|17539.46|17658.5|17538.5|17660.16|17540.16|17658.2|17538.2|9
1642381190000|2022-01-17 00:59:50|17658.39|17538.39|17659.58|17539.58|17659.58|17539.58|17658.25|17538.25|10
1642381200000|2022-01-17 01:00:00|17659.71|17539.71|17656.93|17536.93|17660|17540|17656.93|17536.93|10
1642381210000|2022-01-17 01:00:10|17656.84|17536.84|17655.44|17535.44|17656.84|17536.84|17655.44|17535.44|10
1642381220000|2022-01-17 01:00:20|17655.28|17535.28|17654.62|17534.62|17655.28|17535.28|17654.43|17534.43|10
1642381230000|2022-01-17 01:00:30|17654.72|17534.72|17655.36|17535.36|17655.36|17535.36|17654.4|17534.4|10
1642381240000|2022-01-17 01:00:40|17655.32|17535.32|17655.8|17535.8|17655.8|17535.8|17655.23|17535.23|10
1642381250000|2022-01-17 01:00:50|17655.85|17535.85|17657.55|17537.55|17657.65|17537.65|17655.85|17535.85|10
1642381260000|2022-01-17 01:01:00|17657.91|17537.91|17658|17538|17658.28|17538.28|17657.81|17537.81|9
1642381270000|2022-01-17 01:01:10|17657.91|17537.91|17660.25|17540.25|17660.25|17540.25|17657.47|17537.47|10
1642381280000|2022-01-17 01:01:20|17660.37|17540.37|17659.99|17539.99|17661.03|17541.03|17659.99|17539.99|8
1642381290000|2022-01-17 01:01:30|17659.94|17539.94|17659.34|17539.34|17659.96|17539.96|17659.24|17539.24|10
1642381300000|2022-01-17 01:01:40|17659.33|17539.33|17660.37|17540.37|17660.37|17540.37|17658.98|17538.98|10
1642381310000|2022-01-17 01:01:50|17660.36|17540.36|17664.06|17544.06|17664.06|17544.06|17660.36|17540.36|10
1642381320000|2022-01-17 01:02:00|17664.89|17544.89|17666.81|17546.81|17666.81|17546.81|17664.89|17544.89|10
1642381330000|2022-01-17 01:02:10|17666.92|17546.92|17669.66|17549.66|17669.66|17549.66|17666.92|17546.92|10
1642381340000|2022-01-17 01:02:20|17670|17550|17670.96|17550.96|17671.44|17551.44|17670|17550|9
1642381350000|2022-01-17 01:02:30|17670.76|17550.76|17672.86|17552.86|17672.86|17552.86|17670.76|17550.76|10
1642381360000|2022-01-17 01:02:40|17672.93|17552.93|17672.34|17552.34|17673.12|17553.12|17672.16|17552.16|10
1642381370000|2022-01-17 01:02:50|17672.01|17552.01|17672.68|17552.68|17672.73|17552.73|17671.86|17551.86|10
1642381380000|2022-01-17 01:03:00|17673.2|17553.2|17673.41|17553.41|17673.41|17553.41|17671.71|17551.71|10
1642381390000|2022-01-17 01:03:10|17673|17553|17676.82|17556.82|17676.89|17556.89|17673|17553|10
1642381400000|2022-01-17 01:03:20|17676.92|17556.92|17679.38|17559.38|17679.38|17559.38|17676.92|17556.92|10
1642381410000|2022-01-17 01:03:30|17680.04|17560.04|17682.37|17562.37|17682.37|17562.37|17680.04|17560.04|10
1642381420000|2022-01-17 01:03:40|17682.29|17562.29|17683.71|17563.71|17684.11|17564.11|17682.29|17562.29|10
1642381430000|2022-01-17 01:03:50|17683.91|17563.91|17684.26|17564.26|17684.51|17564.51|17683.91|17563.91|9
1642381440000|2022-01-17 01:04:00|17684.54|17564.54|17688.97|17568.97|17688.97|17568.97|17683.83|17563.83|10
1642381450000|2022-01-17 01:04:10|17689.03|17569.03|17685.31|17565.31|17689.03|17569.03|17685.31|17565.31|9
1642381460000|2022-01-17 01:04:20|17685.25|17565.25|17682.48|17562.48|17685.25|17565.25|17682.46|17562.46|10
1642381470000|2022-01-17 01:04:30|17682.47|17562.47|17682.78|17562.78|17682.99|17562.99|17682.04|17562.04|10
1642381480000|2022-01-17 01:04:40|17682.76|17562.76|17683.12|17563.12|17683.24|17563.24|17682.76|17562.76|10
1642381490000|2022-01-17 01:04:50|17683.15|17563.15|17684.07|17564.07|17684.07|17564.07|17682.92|17562.92|10
1642381500000|2022-01-17 01:05:00|17684.69|17564.69|17684.4|17564.4|17684.69|17564.69|17683.95|17563.95|10
1642381510000|2022-01-17 01:05:10|17684.67|17564.67|17684.05|17564.05|17684.91|17564.91|17684.05|17564.05|9
1642381520000|2022-01-17 01:05:20|17683.93|17563.93|17680.91|17560.91|17683.93|17563.93|17680.91|17560.91|10
1642381530000|2022-01-17 01:05:30|17681.13|17561.13|17677.75|17557.75|17681.13|17561.13|17677.64|17557.64|10
1642381540000|2022-01-17 01:05:40|17677.74|17557.74|17677.22|17557.22|17677.74|17557.74|17676.85|17556.85|10
1642381550000|2022-01-17 01:05:50|17677.18|17557.18|17675.85|17555.85|17677.28|17557.28|17675.85|17555.85|10
1642381560000|2022-01-17 01:06:00|17675.41|17555.41|17667.71|17547.71|17675.41|17555.41|17667.71|17547.71|10
1642381570000|2022-01-17 01:06:10|17667.44|17547.44|17666.11|17546.11|17667.44|17547.44|17665.24|17545.24|9
1642381580000|2022-01-17 01:06:20|17665.99|17545.99|17668.21|17548.21|17668.4|17548.4|17665.99|17545.99|10
1642381590000|2022-01-17 01:06:30|17667.93|17547.93|17667.32|17547.32|17668|17548|17667.32|17547.32|10
1642381600000|2022-01-17 01:06:40|17666.78|17546.78|17666.87|17546.87|17666.87|17546.87|17666.52|17546.52|10
1642381610000|2022-01-17 01:06:50|17666.67|17546.67|17665.2|17545.2|17666.67|17546.67|17665.06|17545.06|10
1642381620000|2022-01-17 01:07:00|17665.16|17545.16|17665.29|17545.29|17665.46|17545.46|17665.14|17545.14|9
1642381630000|2022-01-17 01:07:10|17665.48|17545.48|17663.45|17543.45|17665.48|17545.48|17663.45|17543.45|10
1642381640000|2022-01-17 01:07:20|17663.4|17543.4|17663.01|17543.01|17664.82|17544.82|17663.01|17543.01|10
1642381650000|2022-01-17 01:07:30|17662.89|17542.89|17663.16|17543.16|17663.69|17543.69|17662.85|17542.85|10
1642381660000|2022-01-17 01:07:40|17662.46|17542.46|17661.35|17541.35|17662.46|17542.46|17661.35|17541.35|8
1642381670000|2022-01-17 01:07:50|17661.36|17541.36|17659.89|17539.89|17661.76|17541.76|17659.89|17539.89|10
1642381680000|2022-01-17 01:08:00|17659.75|17539.75|17659.57|17539.57|17660.01|17540.01|17659.5|17539.5|10
1642381690000|2022-01-17 01:08:10|17659.68|17539.68|17657.6|17537.6|17659.69|17539.69|17657.41|17537.41|10
1642381700000|2022-01-17 01:08:20|17657.19|17537.19|17654.2|17534.2|17657.22|17537.22|17654.2|17534.2|9
1642381710000|2022-01-17 01:08:30|17653.68|17533.68|17655.67|17535.67|17655.67|17535.67|17653.68|17533.68|10
1642381720000|2022-01-17 01:08:40|17656.14|17536.14|17659.02|17539.02|17659.02|17539.02|17656.14|17536.14|10
1642381730000|2022-01-17 01:08:50|17658.62|17538.62|17662.96|17542.96|17663.01|17543.01|17658.38|17538.38|10
1642381740000|2022-01-17 01:09:00|17663.42|17543.42|17664.1|17544.1|17664.95|17544.95|17663.42|17543.42|10
1642381750000|2022-01-17 01:09:10|17664.33|17544.33|17667.7|17547.7|17667.7|17547.7|17664.33|17544.33|10
1642381760000|2022-01-17 01:09:20|17668.25|17548.25|17668.94|17548.94|17669.34|17549.34|17668.25|17548.25|10
1642381770000|2022-01-17 01:09:30|17669.03|17549.03|17669.48|17549.48|17669.48|17549.48|17668.06|17548.06|9
1642381780000|2022-01-17 01:09:40|17670.55|17550.55|17671.51|17551.51|17671.52|17551.52|17669.32|17549.32|10
1642381790000|2022-01-17 01:09:50|17671.29|17551.29|17671.4|17551.4|17671.81|17551.81|17670.86|17550.86|8
1642381800000|2022-01-17 01:10:00|17671.07|17551.07|17670.93|17550.93|17671.19|17551.19|17670.59|17550.59|10
1642381810000|2022-01-17 01:10:10|17670.67|17550.67|17672.09|17552.09|17672.09|17552.09|17670.52|17550.52|10
1642381820000|2022-01-17 01:10:20|17671.85|17551.85|17672.69|17552.69|17672.69|17552.69|17670.71|17550.71|10
1642381830000|2022-01-17 01:10:30|17672.76|17552.76|17674.61|17554.61|17674.67|17554.67|17672.48|17552.48|9
1642381840000|2022-01-17 01:10:40|17674.2|17554.2|17675.81|17555.81|17675.81|17555.81|17673.39|17553.39|10
1642381850000|2022-01-17 01:10:50|17675.7|17555.7|17675.66|17555.66|17676.29|17556.29|17675.66|17555.66|9
1642381860000|2022-01-17 01:11:00|17675.93|17555.93|17675.2|17555.2|17675.93|17555.93|17675.1|17555.1|9
1642381870000|2022-01-17 01:11:10|17675.45|17555.45|17673.12|17553.12|17675.45|17555.45|17673.12|17553.12|10
1642381880000|2022-01-17 01:11:20|17672.76|17552.76|17669.68|17549.68|17673.07|17553.07|17669.68|17549.68|9
1642381890000|2022-01-17 01:11:30|17669.42|17549.42|17665.88|17545.88|17669.42|17549.42|17665.88|17545.88|10
1642381900000|2022-01-17 01:11:40|17665.51|17545.51|17661.31|17541.31|17665.55|17545.55|17661.31|17541.31|10
1642381910000|2022-01-17 01:11:50|17661.1|17541.1|17659.97|17539.97|17661.1|17541.1|17659.97|17539.97|10
1642381920000|2022-01-17 01:12:00|17659.71|17539.71|17657.94|17537.94|17660.06|17540.06|17657.93|17537.93|10
1642381930000|2022-01-17 01:12:10|17658|17538|17656.34|17536.34|17658.38|17538.38|17656.34|17536.34|10
1642381940000|2022-01-17 01:12:20|17656.03|17536.03|17652.57|17532.57|17656.03|17536.03|17652.57|17532.57|10
1642381950000|2022-01-17 01:12:30|17651.8|17531.8|17650.12|17530.12|17651.8|17531.8|17650.12|17530.12|10
1642381960000|2022-01-17 01:12:40|17649.98|17529.98|17647.26|17527.26|17650.31|17530.31|17647.01|17527.01|10
1642381970000|2022-01-17 01:12:50|17647.74|17527.74|17649.05|17529.05|17649.23|17529.23|17647.74|17527.74|10
1642381980000|2022-01-17 01:13:00|17649.29|17529.29|17647.55|17527.55|17649.72|17529.72|17647.55|17527.55|9
1642381990000|2022-01-17 01:13:10|17647.56|17527.56|17647.49|17527.49|17647.88|17527.88|17646.49|17526.49|10
1642382000000|2022-01-17 01:13:20|17647.42|17527.42|17645.17|17525.17|17647.42|17527.42|17645.17|17525.17|10
1642382010000|2022-01-17 01:13:30|17645.26|17525.26|17643.96|17523.96|17645.4|17525.4|17643.96|17523.96|9
1642382020000|2022-01-17 01:13:40|17644.24|17524.24|17644.36|17524.36|17645.04|17525.04|17644.24|17524.24|10
1642382030000|2022-01-17 01:13:50|17644.26|17524.26|17644.41|17524.41|17644.41|17524.41|17642.97|17522.97|10
1642382040000|2022-01-17 01:14:00|17644.47|17524.47|17642.06|17522.06|17644.47|17524.47|17642.06|17522.06|10
1642382050000|2022-01-17 01:14:10|17641.94|17521.94|17642.31|17522.31|17642.31|17522.31|17641.74|17521.74|10
1642382060000|2022-01-17 01:14:20|17642.66|17522.66|17642.08|17522.08|17643.65|17523.65|17642.08|17522.08|10
1642382070000|2022-01-17 01:14:30|17642.16|17522.16|17639|17519|17642.16|17522.16|17639|17519|10
1642382080000|2022-01-17 01:14:40|17639.14|17519.14|17634.62|17514.62|17639.14|17519.14|17634.35|17514.35|10
1642382090000|2022-01-17 01:14:50|17634.88|17514.88|17638.63|17518.63|17638.63|17518.63|17634.84|17514.84|10
1642382100000|2022-01-17 01:15:00|17638.8|17518.8|17642.86|17522.86|17642.86|17522.86|17638.51|17518.51|10
1642382110000|2022-01-17 01:15:10|17643.55|17523.55|17647.15|17527.15|17647.15|17527.15|17643.55|17523.55|10
1642382120000|2022-01-17 01:15:20|17647.62|17527.62|17648.65|17528.65|17648.93|17528.93|17647.62|17527.62|10
1642382130000|2022-01-17 01:15:30|17648.46|17528.46|17649.26|17529.26|17649.66|17529.66|17648.46|17528.46|9
1642382140000|2022-01-17 01:15:40|17649.59|17529.59|17648.51|17528.51|17649.59|17529.59|17648.04|17528.04|10
1642382150000|2022-01-17 01:15:50|17648.83|17528.83|17650.47|17530.47|17650.47|17530.47|17648.46|17528.46|9
1642382160000|2022-01-17 01:16:00|17650.95|17530.95|17650.07|17530.07|17650.95|17530.95|17649.65|17529.65|10
1642382170000|2022-01-17 01:16:10|17649.42|17529.42|17649.96|17529.96|17650.61|17530.61|17649.04|17529.04|9
1642382180000|2022-01-17 01:16:20|17650.05|17530.05|17650.72|17530.72|17650.72|17530.72|17650.05|17530.05|10
1642382190000|2022-01-17 01:16:30|17650.74|17530.74|17651.06|17531.06|17651.08|17531.08|17650.62|17530.62|10
1642382200000|2022-01-17 01:16:40|17651.96|17531.96|17654.41|17534.41|17654.41|17534.41|17651.96|17531.96|9
1642382210000|2022-01-17 01:16:50|17654.12|17534.12|17660.67|17540.67|17660.67|17540.67|17653.95|17533.95|10
1642382220000|2022-01-17 01:17:00|17661.93|17541.93|17662.51|17542.51|17662.89|17542.89|17661.21|17541.21|10
1642382230000|2022-01-17 01:17:10|17661.88|17541.88|17660.64|17540.64|17661.99|17541.99|17660.64|17540.64|9
1642382240000|2022-01-17 01:17:20|17660.66|17540.66|17662.58|17542.58|17662.58|17542.58|17660.4|17540.4|9
1642382250000|2022-01-17 01:17:30|17662.75|17542.75|17662.08|17542.08|17663.25|17543.25|17662.08|17542.08|10
1642382260000|2022-01-17 01:17:40|17662.11|17542.11|17661.35|17541.35|17662.13|17542.13|17661.35|17541.35|10
1642382270000|2022-01-17 01:17:50|17661.5|17541.5|17660.64|17540.64|17661.5|17541.5|17660.64|17540.64|10
1642382280000|2022-01-17 01:18:00|17660.25|17540.25|17660.39|17540.39|17660.89|17540.89|17660.06|17540.06|10
1642382290000|2022-01-17 01:18:10|17660.26|17540.26|17658.34|17538.34|17660.26|17540.26|17657.51|17537.51|9
1642382300000|2022-01-17 01:18:20|17658.32|17538.32|17660.4|17540.4|17660.4|17540.4|17658.32|17538.32|10
1642382310000|2022-01-17 01:18:30|17662.11|17542.11|17664.37|17544.37|17664.41|17544.41|17662.11|17542.11|10
1642382320000|2022-01-17 01:18:40|17664.79|17544.79|17664.74|17544.74|17664.9|17544.9|17664.44|17544.44|10
1642382330000|2022-01-17 01:18:50|17665.51|17545.51|17666.04|17546.04|17666.24|17546.24|17665.26|17545.26|10
1642382340000|2022-01-17 01:19:00|17666.45|17546.45|17666.13|17546.13|17666.45|17546.45|17665.72|17545.72|10
1642382350000|2022-01-17 01:19:10|17666.18|17546.18|17665.04|17545.04|17666.5|17546.5|17665.04|17545.04|10
1642382360000|2022-01-17 01:19:20|17665.08|17545.08|17662.19|17542.19|17665.08|17545.08|17661.94|17541.94|10
1642382370000|2022-01-17 01:19:30|17662.43|17542.43|17663.22|17543.22|17663.24|17543.24|17662.28|17542.28|10
1642382380000|2022-01-17 01:19:40|17663.41|17543.41|17663.03|17543.03|17663.56|17543.56|17662.84|17542.84|10
1642382390000|2022-01-17 01:19:50|17663.08|17543.08|17662.53|17542.53|17663.57|17543.57|17662.43|17542.43|8
1642382400000|2022-01-17 01:20:00|17662.58|17542.58|17664.08|17544.08|17664.84|17544.84|17662.58|17542.58|10
1642382410000|2022-01-17 01:20:10|17664.12|17544.12|17661.99|17541.99|17664.19|17544.19|17661.99|17541.99|9
1642382420000|2022-01-17 01:20:20|17661.57|17541.57|17659.58|17539.58|17661.63|17541.63|17659.58|17539.58|10
1642382430000|2022-01-17 01:20:30|17659.79|17539.79|17657.64|17537.64|17659.9|17539.9|17657.64|17537.64|10
1642382440000|2022-01-17 01:20:40|17657.21|17537.21|17654.76|17534.76|17657.21|17537.21|17654.69|17534.69|9
1642382450000|2022-01-17 01:20:50|17654.81|17534.81|17647.91|17527.91|17654.81|17534.81|17647.91|17527.91|10
1642382460000|2022-01-17 01:21:00|17646.45|17526.45|17640.94|17520.94|17646.45|17526.45|17640.94|17520.94|10
1642382470000|2022-01-17 01:21:10|17641.6|17521.6|17640.37|17520.37|17641.6|17521.6|17640.14|17520.14|10
1642382480000|2022-01-17 01:21:20|17640.11|17520.11|17636.53|17516.53|17640.11|17520.11|17636.53|17516.53|10
1642382490000|2022-01-17 01:21:30|17636.46|17516.46|17636.73|17516.73|17636.73|17516.73|17635.58|17515.58|10
1642382500000|2022-01-17 01:21:40|17636.2|17516.2|17630.83|17510.83|17636.24|17516.24|17630.83|17510.83|10
1642382510000|2022-01-17 01:21:50|17630|17510|17629.64|17509.64|17630|17510|17628.63|17508.63|10
1642382520000|2022-01-17 01:22:00|17629.8|17509.8|17630.79|17510.79|17631.16|17511.16|17629.8|17509.8|10
1642382530000|2022-01-17 01:22:10|17631.08|17511.08|17632.91|17512.91|17632.91|17512.91|17630.58|17510.58|10
1642382540000|2022-01-17 01:22:20|17633.32|17513.32|17633.65|17513.65|17633.75|17513.75|17633.24|17513.24|9
1642382550000|2022-01-17 01:22:30|17633.72|17513.72|17633.26|17513.26|17633.72|17513.72|17632.34|17512.34|9
1642382560000|2022-01-17 01:22:40|17634.03|17514.03|17637.02|17517.02|17637.02|17517.02|17633.74|17513.74|10
1642382570000|2022-01-17 01:22:50|17637.64|17517.64|17640.47|17520.47|17640.47|17520.47|17637.64|17517.64|10
1642382580000|2022-01-17 01:23:00|17640.12|17520.12|17640.1|17520.1|17640.47|17520.47|17639.96|17519.96|9
1642382590000|2022-01-17 01:23:10|17640.39|17520.39|17640.19|17520.19|17640.39|17520.39|17640.1|17520.1|9
1642382600000|2022-01-17 01:23:20|17640.21|17520.21|17640.53|17520.53|17640.57|17520.57|17640.01|17520.01|10
1642382610000|2022-01-17 01:23:30|17640.34|17520.34|17640.34|17520.34|17640.56|17520.56|17640|17520|9
1642382620000|2022-01-17 01:23:40|17640.69|17520.69|17642.9|17522.9|17642.9|17522.9|17640.69|17520.69|9
1642382630000|2022-01-17 01:23:50|17643.02|17523.02|17643.07|17523.07|17643.75|17523.75|17643.02|17523.02|10
1642382640000|2022-01-17 01:24:00|17642.76|17522.76|17642.65|17522.65|17643.17|17523.17|17642.57|17522.57|9
1642382650000|2022-01-17 01:24:10|17642.53|17522.53|17643.64|17523.64|17643.91|17523.91|17642.53|17522.53|9
1642382660000|2022-01-17 01:24:20|17643.43|17523.43|17643.41|17523.41|17643.46|17523.46|17642.99|17522.99|10
1642382670000|2022-01-17 01:24:30|17643.6|17523.6|17644.73|17524.73|17644.73|17524.73|17643.31|17523.31|10
1642382680000|2022-01-17 01:24:40|17644.99|17524.99|17646.65|17526.65|17646.65|17526.65|17644.99|17524.99|9
1642382690000|2022-01-17 01:24:50|17646.56|17526.56|17647.3|17527.3|17647.63|17527.63|17646.3|17526.3|10
1642382700000|2022-01-17 01:25:00|17647.19|17527.19|17645.35|17525.35|17647.19|17527.19|17645.35|17525.35|10
1642382710000|2022-01-17 01:25:10|17645.52|17525.52|17644.29|17524.29|17645.52|17525.52|17644.29|17524.29|9
1642382720000|2022-01-17 01:25:20|17644.18|17524.18|17641.89|17521.89|17644.18|17524.18|17641.89|17521.89|10
1642382730000|2022-01-17 01:25:30|17641.6|17521.6|17640.66|17520.66|17641.89|17521.89|17640.66|17520.66|10
1642382740000|2022-01-17 01:25:40|17640.59|17520.59|17637.73|17517.73|17641.03|17521.03|17637.73|17517.73|10
1642382750000|2022-01-17 01:25:50|17637.33|17517.33|17631.1|17511.1|17637.33|17517.33|17631.08|17511.08|10
1642382760000|2022-01-17 01:26:00|17631.03|17511.03|17628.24|17508.24|17631.03|17511.03|17628.24|17508.24|10
1642382770000|2022-01-17 01:26:10|17628.11|17508.11|17628.76|17508.76|17628.78|17508.78|17627.83|17507.83|10
1642382780000|2022-01-17 01:26:20|17628.72|17508.72|17629.16|17509.16|17629.69|17509.69|17628.41|17508.41|10
1642382790000|2022-01-17 01:26:30|17627.96|17507.96|17626.21|17506.21|17628.09|17508.09|17626.21|17506.21|10
1642382800000|2022-01-17 01:26:40|17626.22|17506.22|17624.19|17504.19|17626.22|17506.22|17624.19|17504.19|10
1642382810000|2022-01-17 01:26:50|17624.14|17504.14|17622.63|17502.63|17624.14|17504.14|17622.63|17502.63|10
1642382820000|2022-01-17 01:27:00|17622.32|17502.32|17622.65|17502.65|17623.9|17503.9|17622.32|17502.32|10
1642382830000|2022-01-17 01:27:10|17623.12|17503.12|17621.3|17501.3|17623.12|17503.12|17621.24|17501.24|10
1642382840000|2022-01-17 01:27:20|17621.01|17501.01|17615.43|17495.43|17621.01|17501.01|17615.43|17495.43|10
1642382850000|2022-01-17 01:27:30|17615.4|17495.4|17615.37|17495.37|17616.08|17496.08|17615.36|17495.36|10
1642382860000|2022-01-17 01:27:40|17615.5|17495.5|17614.43|17494.43|17615.91|17495.91|17614.43|17494.43|10
1642382870000|2022-01-17 01:27:50|17614.38|17494.38|17616.92|17496.92|17616.92|17496.92|17614.34|17494.34|8
1642382880000|2022-01-17 01:28:00|17618.33|17498.33|17618.98|17498.98|17619.69|17499.69|17618.03|17498.03|10
1642382890000|2022-01-17 01:28:10|17618.93|17498.93|17619.91|17499.91|17619.91|17499.91|17618.09|17498.09|10
1642382900000|2022-01-17 01:28:20|17620.36|17500.36|17619.12|17499.12|17621.43|17501.43|17619.12|17499.12|10
1642382910000|2022-01-17 01:28:30|17618.94|17498.94|17618.17|17498.17|17619.17|17499.17|17618.05|17498.05|10
1642382920000|2022-01-17 01:28:40|17618.02|17498.02|17619.72|17499.72|17619.72|17499.72|17617.83|17497.83|10
1642382930000|2022-01-17 01:28:50|17619.93|17499.93|17622.95|17502.95|17623.11|17503.11|17619.93|17499.93|10
1642382940000|2022-01-17 01:29:00|17624.83|17504.83|17637.8|17517.8|17637.8|17517.8|17624.83|17504.83|10
1642382950000|2022-01-17 01:29:10|17637.71|17517.71|17638.35|17518.35|17638.87|17518.87|17637.71|17517.71|10
1642382960000|2022-01-17 01:29:20|17638.86|17518.86|17640.74|17520.74|17640.74|17520.74|17638.86|17518.86|9
1642382970000|2022-01-17 01:29:30|17640.97|17520.97|17642.39|17522.39|17642.78|17522.78|17640.97|17520.97|10
1642382980000|2022-01-17 01:29:40|17642.27|17522.27|17645.09|17525.09|17645.16|17525.16|17642.27|17522.27|10
1642382990000|2022-01-17 01:29:50|17644.95|17524.95|17647.14|17527.14|17647.18|17527.18|17644.88|17524.88|10
1642383000000|2022-01-17 01:30:00|17647.69|17527.69|17648.95|17528.95|17649.07|17529.07|17647.46|17527.46|10
1642383010000|2022-01-17 01:30:10|17649.54|17529.54|17652.13|17532.13|17652.13|17532.13|17649.54|17529.54|10
1642383020000|2022-01-17 01:30:20|17652.29|17532.29|17651.39|17531.39|17652.29|17532.29|17651.22|17531.22|10
1642383030000|2022-01-17 01:30:30|17651.62|17531.62|17650.04|17530.04|17651.62|17531.62|17650.04|17530.04|10
1642383040000|2022-01-17 01:30:40|17649.83|17529.83|17647.91|17527.91|17649.83|17529.83|17647.91|17527.91|9
1642383050000|2022-01-17 01:30:50|17647.67|17527.67|17651.39|17531.39|17651.39|17531.39|17647.67|17527.67|10
1642383060000|2022-01-17 01:31:00|17651.37|17531.37|17652.3|17532.3|17652.55|17532.55|17651.18|17531.18|10
1642383070000|2022-01-17 01:31:10|17652.23|17532.23|17652.65|17532.65|17653.43|17533.43|17652.19|17532.19|10
1642383080000|2022-01-17 01:31:20|17652.92|17532.92|17651.94|17531.94|17653.14|17533.14|17651.94|17531.94|9
1642383090000|2022-01-17 01:31:30|17651.34|17531.34|17647.11|17527.11|17651.34|17531.34|17647.11|17527.11|10
1642383100000|2022-01-17 01:31:40|17645.37|17525.37|17640.13|17520.13|17645.37|17525.37|17640.13|17520.13|10
1642383110000|2022-01-17 01:31:50|17639.1|17519.1|17637.53|17517.53|17639.1|17519.1|17637.53|17517.53|10
1642383120000|2022-01-17 01:32:00|17637.48|17517.48|17636.27|17516.27|17637.63|17517.63|17636.01|17516.01|10
1642383130000|2022-01-17 01:32:10|17636.02|17516.02|17638.68|17518.68|17639.01|17519.01|17635.94|17515.94|9
1642383140000|2022-01-17 01:32:20|17639.27|17519.27|17640.03|17520.03|17640.65|17520.65|17639.27|17519.27|10
1642383150000|2022-01-17 01:32:30|17639.99|17519.99|17637.55|17517.55|17640.08|17520.08|17637.55|17517.55|10
1642383160000|2022-01-17 01:32:40|17637.17|17517.17|17636.83|17516.83|17637.42|17517.42|17636.83|17516.83|10
1642383170000|2022-01-17 01:32:50|17636.9|17516.9|17633.16|17513.16|17636.9|17516.9|17633.16|17513.16|10
1642383180000|2022-01-17 01:33:00|17633.02|17513.02|17634.92|17514.92|17634.92|17514.92|17632.58|17512.58|10
1642383190000|2022-01-17 01:33:10|17635.49|17515.49|17637.68|17517.68|17637.68|17517.68|17635.43|17515.43|9
1642383200000|2022-01-17 01:33:20|17637.66|17517.66|17636.14|17516.14|17637.85|17517.85|17636.05|17516.05|10
1642383210000|2022-01-17 01:33:30|17635.56|17515.56|17633.88|17513.88|17635.75|17515.75|17633.65|17513.65|9
1642383220000|2022-01-17 01:33:40|17633.9|17513.9|17632.96|17512.96|17634.12|17514.12|17632.96|17512.96|10
1642383230000|2022-01-17 01:33:50|17632.54|17512.54|17632.32|17512.32|17632.59|17512.59|17631.48|17511.48|10
1642383240000|2022-01-17 01:34:00|17632.9|17512.9|17632.22|17512.22|17632.94|17512.94|17632.22|17512.22|10
1642383250000|2022-01-17 01:34:10|17632.36|17512.36|17631.16|17511.16|17632.39|17512.39|17631.16|17511.16|10
1642383260000|2022-01-17 01:34:20|17631.14|17511.14|17632.89|17512.89|17632.89|17512.89|17631.01|17511.01|9
1642383270000|2022-01-17 01:34:30|17633.44|17513.44|17634.47|17514.47|17634.59|17514.59|17633.44|17513.44|9
1642383280000|2022-01-17 01:34:40|17633.82|17513.82|17633.93|17513.93|17634.7|17514.7|17633.82|17513.82|9
1642383290000|2022-01-17 01:34:50|17633.97|17513.97|17633.22|17513.22|17633.97|17513.97|17633.22|17513.22|10
1642383300000|2022-01-17 01:35:00|17633.28|17513.28|17636.42|17516.42|17636.54|17516.54|17633.28|17513.28|10
1642383310000|2022-01-17 01:35:10|17636.81|17516.81|17636.51|17516.51|17636.83|17516.83|17636.13|17516.13|9
1642383320000|2022-01-17 01:35:20|17636.41|17516.41|17634.32|17514.32|17636.41|17516.41|17634.32|17514.32|9
1642383330000|2022-01-17 01:35:30|17632.43|17512.43|17629.93|17509.93|17632.43|17512.43|17629.74|17509.74|10
1642383340000|2022-01-17 01:35:40|17630.02|17510.02|17629.32|17509.32|17630.05|17510.05|17628.78|17508.78|10
1642383350000|2022-01-17 01:35:50|17629.3|17509.3|17628.1|17508.1|17629.5|17509.5|17628.1|17508.1|10
1642383360000|2022-01-17 01:36:00|17628|17508|17623.31|17503.31|17628|17508|17623.31|17503.31|10
1642383370000|2022-01-17 01:36:10|17622.43|17502.43|17622.01|17502.01|17622.67|17502.67|17622.01|17502.01|9
1642383380000|2022-01-17 01:36:20|17622.13|17502.13|17622.41|17502.41|17622.46|17502.46|17622.05|17502.05|10
1642383390000|2022-01-17 01:36:30|17622.22|17502.22|17620.21|17500.21|17622.69|17502.69|17620.2|17500.2|9
1642383400000|2022-01-17 01:36:40|17619.71|17499.71|17618.03|17498.03|17619.71|17499.71|17617.77|17497.77|10
1642383410000|2022-01-17 01:36:50|17618.02|17498.02|17612.39|17492.39|17618.02|17498.02|17612.39|17492.39|10
1642383420000|2022-01-17 01:37:00|17611.73|17491.73|17609.84|17489.84|17611.73|17491.73|17609.51|17489.51|10
1642383430000|2022-01-17 01:37:10|17609.92|17489.92|17610.47|17490.47|17610.79|17490.79|17609.87|17489.87|10
1642383440000|2022-01-17 01:37:20|17610.48|17490.48|17609.12|17489.12|17610.48|17490.48|17609.01|17489.01|9
1642383450000|2022-01-17 01:37:30|17609.46|17489.46|17604.36|17484.36|17609.46|17489.46|17604.36|17484.36|10
1642383460000|2022-01-17 01:37:40|17604.44|17484.44|17604.05|17484.05|17604.55|17484.55|17604.05|17484.05|10
1642383470000|2022-01-17 01:37:50|17603.69|17483.69|17610.09|17490.09|17610.09|17490.09|17603.62|17483.62|10
1642383480000|2022-01-17 01:38:00|17609.97|17489.97|17610.86|17490.86|17611.44|17491.44|17609.44|17489.44|10
1642383490000|2022-01-17 01:38:10|17611.02|17491.02|17611.39|17491.39|17612.31|17492.31|17611.02|17491.02|10
1642383500000|2022-01-17 01:38:20|17611.1|17491.1|17611.98|17491.98|17611.98|17491.98|17610.72|17490.72|10
1642383510000|2022-01-17 01:38:30|17611.75|17491.75|17611.7|17491.7|17611.96|17491.96|17611.15|17491.15|10
1642383520000|2022-01-17 01:38:40|17611.89|17491.89|17610.93|17490.93|17611.89|17491.89|17610.93|17490.93|9
1642383530000|2022-01-17 01:38:50|17611.13|17491.13|17610|17490|17611.13|17491.13|17609.96|17489.96|9
1642383540000|2022-01-17 01:39:00|17610.28|17490.28|17610.82|17490.82|17610.82|17490.82|17610.15|17490.15|10
1642383550000|2022-01-17 01:39:10|17611.25|17491.25|17612.5|17492.5|17613.17|17493.17|17611.25|17491.25|10
1642383560000|2022-01-17 01:39:20|17613.16|17493.16|17612.92|17492.92|17613.48|17493.48|17612.6|17492.6|10
1642383570000|2022-01-17 01:39:30|17613.34|17493.34|17614.88|17494.88|17615.64|17495.64|17613.34|17493.34|10
1642383580000|2022-01-17 01:39:40|17614.35|17494.35|17608.93|17488.93|17614.35|17494.35|17608.88|17488.88|10
1642383590000|2022-01-17 01:39:50|17609.4|17489.4|17608.58|17488.58|17609.4|17489.4|17606.41|17486.41|10
1642383600000|2022-01-17 01:40:00|17609.01|17489.01|17609.38|17489.38|17610.7|17490.7|17609.01|17489.01|10
1642383610000|2022-01-17 01:40:10|17609.69|17489.69|17609.41|17489.41|17610.54|17490.54|17609.21|17489.21|10
1642383620000|2022-01-17 01:40:20|17609.69|17489.69|17610.69|17490.69|17610.69|17490.69|17608.48|17488.48|10
1642383630000|2022-01-17 01:40:30|17610.89|17490.89|17610.81|17490.81|17611.69|17491.69|17610.56|17490.56|10
1642383640000|2022-01-17 01:40:40|17610.6|17490.6|17609.75|17489.75|17611.48|17491.48|17609.75|17489.75|10
1642383650000|2022-01-17 01:40:50|17609.1|17489.1|17607.08|17487.08|17609.24|17489.24|17607.08|17487.08|10
1642383660000|2022-01-17 01:41:00|17607.42|17487.42|17607.45|17487.45|17607.45|17487.45|17606.7|17486.7|10
1642383670000|2022-01-17 01:41:10|17607.44|17487.44|17607.03|17487.03|17608.3|17488.3|17606.83|17486.83|9
1642383680000|2022-01-17 01:41:20|17607.41|17487.41|17601.21|17481.21|17607.41|17487.41|17601.21|17481.21|10
1642383690000|2022-01-17 01:41:30|17600.07|17480.07|17597.62|17477.62|17600.07|17480.07|17597.62|17477.62|10
1642383700000|2022-01-17 01:41:40|17597.31|17477.31|17590.34|17470.34|17597.31|17477.31|17590.2|17470.2|9
1642383710000|2022-01-17 01:41:50|17589.84|17469.84|17590.34|17470.34|17590.34|17470.34|17589.4|17469.4|10
1642383720000|2022-01-17 01:42:00|17590.14|17470.14|17593.04|17473.04|17593.04|17473.04|17588.9|17468.9|10
1642383730000|2022-01-17 01:42:10|17593.19|17473.19|17593.17|17473.17|17593.54|17473.54|17592.56|17472.56|10
1642383740000|2022-01-17 01:42:20|17592.52|17472.52|17589.55|17469.55|17592.52|17472.52|17589.39|17469.39|10
1642383750000|2022-01-17 01:42:30|17589.45|17469.45|17588.45|17468.45|17589.53|17469.53|17588.45|17468.45|10
1642383760000|2022-01-17 01:42:40|17588.03|17468.03|17584.46|17464.46|17588.26|17468.26|17584.46|17464.46|10
1642383770000|2022-01-17 01:42:50|17584.9|17464.9|17584.13|17464.13|17584.9|17464.9|17583.8|17463.8|9
1642383780000|2022-01-17 01:43:00|17584.68|17464.68|17589.1|17469.1|17589.1|17469.1|17584.68|17464.68|10
1642383790000|2022-01-17 01:43:10|17588.86|17468.86|17590.23|17470.23|17590.47|17470.47|17588.38|17468.38|10
1642383800000|2022-01-17 01:43:20|17590.57|17470.57|17592.34|17472.34|17592.34|17472.34|17590.57|17470.57|10
1642383810000|2022-01-17 01:43:30|17592.75|17472.75|17592.86|17472.86|17593.3|17473.3|17592.75|17472.75|8
1642383820000|2022-01-17 01:43:40|17592.83|17472.83|17594.32|17474.32|17594.32|17474.32|17592.8|17472.8|10
1642383830000|2022-01-17 01:43:50|17594.8|17474.8|17595.31|17475.31|17595.31|17475.31|17594.8|17474.8|10
1642383840000|2022-01-17 01:44:00|17595.23|17475.23|17594.69|17474.69|17595.29|17475.29|17593.72|17473.72|10
1642383850000|2022-01-17 01:44:10|17595.74|17475.74|17596.31|17476.31|17596.32|17476.32|17595.34|17475.34|10
1642383860000|2022-01-17 01:44:20|17596.54|17476.54|17595.25|17475.25|17596.54|17476.54|17594.9|17474.9|10
1642383870000|2022-01-17 01:44:30|17595.21|17475.21|17591.51|17471.51|17595.21|17475.21|17591.51|17471.51|10
1642383880000|2022-01-17 01:44:40|17591|17471|17593.18|17473.18|17593.18|17473.18|17591|17471|10
1642383890000|2022-01-17 01:44:50|17593.38|17473.38|17594.62|17474.62|17594.74|17474.74|17592.73|17472.73|10
1642383900000|2022-01-17 01:45:00|17594.84|17474.84|17592.08|17472.08|17595.25|17475.25|17592.08|17472.08|10
1642383910000|2022-01-17 01:45:10|17591.62|17471.62|17590.2|17470.2|17591.69|17471.69|17590.13|17470.13|10
1642383920000|2022-01-17 01:45:20|17590.29|17470.29|17589.21|17469.21|17590.29|17470.29|17589.08|17469.08|10
1642383930000|2022-01-17 01:45:30|17588.97|17468.97|17588.56|17468.56|17588.97|17468.97|17588.07|17468.07|10
1642383940000|2022-01-17 01:45:40|17588.58|17468.58|17588.71|17468.71|17588.71|17468.71|17588.05|17468.05|10
1642383950000|2022-01-17 01:45:50|17588.41|17468.41|17587.74|17467.74|17588.41|17468.41|17587.74|17467.74|10
1642383960000|2022-01-17 01:46:00|17587.73|17467.73|17586.2|17466.2|17587.73|17467.73|17586.2|17466.2|8
1642383970000|2022-01-17 01:46:10|17586.16|17466.16|17585.51|17465.51|17586.39|17466.39|17585.51|17465.51|10
1642383980000|2022-01-17 01:46:20|17585.43|17465.43|17586.22|17466.22|17586.89|17466.89|17585.43|17465.43|10
1642383990000|2022-01-17 01:46:30|17586.21|17466.21|17585.98|17465.98|17586.96|17466.96|17585.98|17465.98|9
1642384000000|2022-01-17 01:46:40|17586.02|17466.02|17584.31|17464.31|17586.02|17466.02|17584.31|17464.31|9
1642384010000|2022-01-17 01:46:50|17584.42|17464.42|17584.88|17464.88|17585|17465|17584.18|17464.18|10
1642384020000|2022-01-17 01:47:00|17584.8|17464.8|17582.93|17462.93|17584.82|17464.82|17582.93|17462.93|10
1642384030000|2022-01-17 01:47:10|17582.72|17462.72|17580.34|17460.34|17582.72|17462.72|17580.34|17460.34|10
1642384040000|2022-01-17 01:47:20|17580.06|17460.06|17578.23|17458.23|17580.15|17460.15|17578.23|17458.23|10
1642384050000|2022-01-17 01:47:30|17576.87|17456.87|17579.07|17459.07|17579.07|17459.07|17576.87|17456.87|10
1642384060000|2022-01-17 01:47:40|17579.61|17459.61|17579.87|17459.87|17579.87|17459.87|17578.96|17458.96|9
1642384070000|2022-01-17 01:47:50|17579.84|17459.84|17582.8|17462.8|17582.8|17462.8|17579.83|17459.83|10
1642384080000|2022-01-17 01:48:00|17583.19|17463.19|17588.19|17468.19|17588.19|17468.19|17583.19|17463.19|10
1642384090000|2022-01-17 01:48:10|17588.41|17468.41|17591.45|17471.45|17591.45|17471.45|17588.23|17468.23|8
1642384100000|2022-01-17 01:48:20|17591.51|17471.51|17592.56|17472.56|17592.56|17472.56|17591.51|17471.51|9
1642384110000|2022-01-17 01:48:30|17592.55|17472.55|17588.41|17468.41|17592.73|17472.73|17588.41|17468.41|10
1642384120000|2022-01-17 01:48:40|17588.33|17468.33|17585.3|17465.3|17588.33|17468.33|17585.3|17465.3|10
1642384130000|2022-01-17 01:48:50|17585.03|17465.03|17585.07|17465.07|17585.27|17465.27|17584.62|17464.62|10
1642384140000|2022-01-17 01:49:00|17585.6|17465.6|17587.14|17467.14|17587.14|17467.14|17585.6|17465.6|10
1642384150000|2022-01-17 01:49:10|17587.01|17467.01|17590.94|17470.94|17590.94|17470.94|17587.01|17467.01|10
1642384160000|2022-01-17 01:49:20|17591.28|17471.28|17592.09|17472.09|17592.1|17472.1|17591.28|17471.28|10
1642384170000|2022-01-17 01:49:30|17592.86|17472.86|17595.14|17475.14|17595.14|17475.14|17592.86|17472.86|10
1642384180000|2022-01-17 01:49:40|17595.1|17475.1|17596.64|17476.64|17596.64|17476.64|17594.87|17474.87|10
1642384190000|2022-01-17 01:49:50|17597.11|17477.11|17600.73|17480.73|17600.73|17480.73|17597.11|17477.11|10
1642384200000|2022-01-17 01:50:00|17601.41|17481.41|17602.75|17482.75|17603.01|17483.01|17601.41|17481.41|10
1642384210000|2022-01-17 01:50:10|17603.26|17483.26|17606.06|17486.06|17606.06|17486.06|17603.26|17483.26|9
1642384220000|2022-01-17 01:50:20|17606.61|17486.61|17608.53|17488.53|17608.97|17488.97|17606.61|17486.61|10
1642384230000|2022-01-17 01:50:30|17608.81|17488.81|17608.82|17488.82|17609.29|17489.29|17608.49|17488.49|9
1642384240000|2022-01-17 01:50:40|17609.04|17489.04|17610.75|17490.75|17610.75|17490.75|17608.93|17488.93|10
1642384250000|2022-01-17 01:50:50|17610.83|17490.83|17611.78|17491.78|17611.78|17491.78|17610.71|17490.71|9
1642384260000|2022-01-17 01:51:00|17611.62|17491.62|17613.8|17493.8|17614.49|17494.49|17611.62|17491.62|10
1642384270000|2022-01-17 01:51:10|17613.68|17493.68|17616.92|17496.92|17617.13|17497.13|17613.18|17493.18|10
1642384280000|2022-01-17 01:51:20|17616.93|17496.93|17617|17497|17617|17497|17616.45|17496.45|9
1642384290000|2022-01-17 01:51:30|17616.93|17496.93|17614.67|17494.67|17616.93|17496.93|17614.67|17494.67|10
1642384300000|2022-01-17 01:51:40|17614.88|17494.88|17613.7|17493.7|17614.97|17494.97|17613.7|17493.7|9
1642384310000|2022-01-17 01:51:50|17613.67|17493.67|17612.86|17492.86|17613.82|17493.82|17612.77|17492.77|10
1642384320000|2022-01-17 01:52:00|17611.77|17491.77|17611.82|17491.82|17612.08|17492.08|17611.28|17491.28|9
1642384330000|2022-01-17 01:52:10|17611.97|17491.97|17613.09|17493.09|17613.47|17493.47|17611.97|17491.97|10
1642384340000|2022-01-17 01:52:20|17612.99|17492.99|17613.7|17493.7|17613.7|17493.7|17612.99|17492.99|10
1642384350000|2022-01-17 01:52:30|17613.64|17493.64|17613|17493|17613.64|17493.64|17611.91|17491.91|10
1642384360000|2022-01-17 01:52:40|17613.25|17493.25|17615.72|17495.72|17615.72|17495.72|17613.25|17493.25|10
1642384370000|2022-01-17 01:52:50|17616.35|17496.35|17617.14|17497.14|17617.14|17497.14|17615.71|17495.71|10
1642384380000|2022-01-17 01:53:00|17617.44|17497.44|17616.45|17496.45|17617.67|17497.67|17616.45|17496.45|9
1642384390000|2022-01-17 01:53:10|17616.37|17496.37|17617.07|17497.07|17617.38|17497.38|17616.37|17496.37|10
1642384400000|2022-01-17 01:53:20|17616.94|17496.94|17617.68|17497.68|17617.68|17497.68|17616.9|17496.9|10
1642384410000|2022-01-17 01:53:30|17617.62|17497.62|17620.27|17500.27|17620.27|17500.27|17617.62|17497.62|10
1642384420000|2022-01-17 01:53:40|17620.17|17500.17|17619.42|17499.42|17620.17|17500.17|17619.42|17499.42|10
1642384430000|2022-01-17 01:53:50|17619.43|17499.43|17618.41|17498.41|17619.43|17499.43|17618.41|17498.41|9
1642384440000|2022-01-17 01:54:00|17619.09|17499.09|17614.73|17494.73|17619.23|17499.23|17614.73|17494.73|10
1642384450000|2022-01-17 01:54:10|17614.12|17494.12|17612.91|17492.91|17614.13|17494.13|17612.63|17492.63|10
1642384460000|2022-01-17 01:54:20|17613.01|17493.01|17612.35|17492.35|17613.32|17493.32|17611.38|17491.38|10
1642384470000|2022-01-17 01:54:30|17612.45|17492.45|17609.48|17489.48|17612.45|17492.45|17609.48|17489.48|8
1642384480000|2022-01-17 01:54:40|17609.36|17489.36|17609.55|17489.55|17609.62|17489.62|17609.13|17489.13|10
1642384490000|2022-01-17 01:54:50|17609.32|17489.32|17607.61|17487.61|17609.53|17489.53|17607.61|17487.61|10
1642384500000|2022-01-17 01:55:00|17607.43|17487.43|17606.4|17486.4|17607.43|17487.43|17606.36|17486.36|10
1642384510000|2022-01-17 01:55:10|17606.21|17486.21|17606.34|17486.34|17606.91|17486.91|17606.21|17486.21|9
1642384520000|2022-01-17 01:55:20|17606.21|17486.21|17600.33|17480.33|17606.62|17486.62|17600.33|17480.33|10
1642384530000|2022-01-17 01:55:30|17600.24|17480.24|17599.9|17479.9|17600.27|17480.27|17599.37|17479.37|9
1642384540000|2022-01-17 01:55:40|17599.64|17479.64|17600.42|17480.42|17600.42|17480.42|17599.59|17479.59|10
1642384550000|2022-01-17 01:55:50|17600.28|17480.28|17600.67|17480.67|17600.67|17480.67|17600.13|17480.13|10
1642384560000|2022-01-17 01:56:00|17600.45|17480.45|17597.27|17477.27|17600.59|17480.59|17597.27|17477.27|10
1642384570000|2022-01-17 01:56:10|17597.29|17477.29|17596.4|17476.4|17597.29|17477.29|17596.27|17476.27|10
1642384580000|2022-01-17 01:56:20|17596.44|17476.44|17597.91|17477.91|17597.91|17477.91|17596.44|17476.44|10
1642384590000|2022-01-17 01:56:30|17597.79|17477.79|17599.11|17479.11|17599.16|17479.16|17597.32|17477.32|9
1642384600000|2022-01-17 01:56:40|17599.15|17479.15|17601.54|17481.54|17601.54|17481.54|17598.75|17478.75|10
1642384610000|2022-01-17 01:56:50|17601.3|17481.3|17601.91|17481.91|17601.91|17481.91|17601.11|17481.11|10
1642384620000|2022-01-17 01:57:00|17601.92|17481.92|17601.53|17481.53|17601.94|17481.94|17601.53|17481.53|8
1642384630000|2022-01-17 01:57:10|17601.38|17481.38|17601.65|17481.65|17601.65|17481.65|17601.06|17481.06|10
1642384640000|2022-01-17 01:57:20|17601.72|17481.72|17602.4|17482.4|17602.4|17482.4|17601.63|17481.63|10
1642384650000|2022-01-17 01:57:30|17602.94|17482.94|17603.16|17483.16|17603.16|17483.16|17602.5|17482.5|10
1642384660000|2022-01-17 01:57:40|17602.71|17482.71|17602.04|17482.04|17602.71|17482.71|17601.77|17481.77|9
1642384670000|2022-01-17 01:57:50|17601.97|17481.97|17600.28|17480.28|17601.97|17481.97|17600.27|17480.27|10
1642384680000|2022-01-17 01:58:00|17599.86|17479.86|17599.05|17479.05|17600.07|17480.07|17599.05|17479.05|10
1642384690000|2022-01-17 01:58:10|17598.78|17478.78|17596.97|17476.97|17598.78|17478.78|17596.91|17476.91|10
1642384700000|2022-01-17 01:58:20|17597.35|17477.35|17597.33|17477.33|17597.78|17477.78|17597.33|17477.33|10
1642384710000|2022-01-17 01:58:30|17596.8|17476.8|17594.83|17474.83|17596.87|17476.87|17594.76|17474.76|10
1642384720000|2022-01-17 01:58:40|17594.82|17474.82|17593.94|17473.94|17595.12|17475.12|17593.93|17473.93|10
1642384730000|2022-01-17 01:58:50|17593.8|17473.8|17593.03|17473.03|17593.8|17473.8|17593.03|17473.03|8
1642384740000|2022-01-17 01:59:00|17592.8|17472.8|17594.86|17474.86|17595.16|17475.16|17592.8|17472.8|10
1642384750000|2022-01-17 01:59:10|17595.38|17475.38|17598.71|17478.71|17598.71|17478.71|17595.38|17475.38|10
1642384760000|2022-01-17 01:59:20|17599.04|17479.04|17601.78|17481.78|17601.78|17481.78|17599.04|17479.04|10
1642384770000|2022-01-17 01:59:30|17602.05|17482.05|17602.88|17482.88|17602.88|17482.88|17602.01|17482.01|10
1642384780000|2022-01-17 01:59:40|17602.93|17482.93|17603.31|17483.31|17603.31|17483.31|17602.2|17482.2|10
1642384790000|2022-01-17 01:59:50|17603.14|17483.14|17603.54|17483.54|17603.82|17483.82|17603.14|17483.14|9
1642384800000|2022-01-17 02:00:00|17603.51|17483.51|17600.95|17480.95|17604.48|17484.48|17600.95|17480.95|10
1642384810000|2022-01-17 02:00:10|17600.44|17480.44|17599.61|17479.61|17601.42|17481.42|17599.61|17479.61|10
1642384820000|2022-01-17 02:00:20|17599.4|17479.4|17597.2|17477.2|17599.4|17479.4|17597.2|17477.2|10
1642384830000|2022-01-17 02:00:30|17597.52|17477.52|17598.71|17478.71|17598.71|17478.71|17597.27|17477.27|9
1642384840000|2022-01-17 02:00:40|17599.33|17479.33|17600.22|17480.22|17600.22|17480.22|17598.89|17478.89|9
1642384850000|2022-01-17 02:00:50|17600.46|17480.46|17604.2|17484.2|17604.2|17484.2|17600.46|17480.46|9
1642384860000|2022-01-17 02:01:00|17604.56|17484.56|17605.34|17485.34|17605.34|17485.34|17604.35|17484.35|10
1642384870000|2022-01-17 02:01:10|17605.58|17485.58|17603.96|17483.96|17605.58|17485.58|17603.83|17483.83|10
1642384880000|2022-01-17 02:01:20|17604.3|17484.3|17604.66|17484.66|17604.66|17484.66|17603.7|17483.7|10
1642384890000|2022-01-17 02:01:30|17604.87|17484.87|17603.66|17483.66|17604.89|17484.89|17603.66|17483.66|10
1642384900000|2022-01-17 02:01:40|17604.18|17484.18|17603.28|17483.28|17604.18|17484.18|17603.01|17483.01|9
1642384910000|2022-01-17 02:01:50|17603.79|17483.79|17601.46|17481.46|17603.9|17483.9|17601.46|17481.46|9
1642384920000|2022-01-17 02:02:00|17601.24|17481.24|17600.39|17480.39|17601.24|17481.24|17600.04|17480.04|10
1642384930000|2022-01-17 02:02:10|17600.36|17480.36|17603.86|17483.86|17603.86|17483.86|17600.36|17480.36|10
1642384940000|2022-01-17 02:02:20|17604.34|17484.34|17606.77|17486.77|17606.86|17486.86|17604.34|17484.34|10
1642384950000|2022-01-17 02:02:30|17607.07|17487.07|17607.68|17487.68|17607.91|17487.91|17607.07|17487.07|9
1642384960000|2022-01-17 02:02:40|17607.77|17487.77|17608.93|17488.93|17609.2|17489.2|17607.77|17487.77|10
1642384970000|2022-01-17 02:02:50|17609.09|17489.09|17610.4|17490.4|17610.4|17490.4|17609.07|17489.07|10
1642384980000|2022-01-17 02:03:00|17610.59|17490.59|17612.76|17492.76|17612.76|17492.76|17610.59|17490.59|10
1642384990000|2022-01-17 02:03:10|17612.77|17492.77|17612.7|17492.7|17613.44|17493.44|17612.28|17492.28|10
1642385000000|2022-01-17 02:03:20|17612.08|17492.08|17611.48|17491.48|17612.68|17492.68|17611.47|17491.47|10
1642385010000|2022-01-17 02:03:30|17611.35|17491.35|17610.61|17490.61|17611.35|17491.35|17610.11|17490.11|9
1642385020000|2022-01-17 02:03:40|17611.09|17491.09|17612.35|17492.35|17612.35|17492.35|17611.09|17491.09|9
1642385030000|2022-01-17 02:03:50|17612.44|17492.44|17610.78|17490.78|17612.44|17492.44|17610.78|17490.78|10
1642385040000|2022-01-17 02:04:00|17610.27|17490.27|17610.73|17490.73|17611.31|17491.31|17610.27|17490.27|10
1642385050000|2022-01-17 02:04:10|17611.03|17491.03|17609.59|17489.59|17611.03|17491.03|17609.32|17489.32|10
1642385060000|2022-01-17 02:04:20|17609.36|17489.36|17607.33|17487.33|17609.36|17489.36|17607.3|17487.3|10
1642385070000|2022-01-17 02:04:30|17607.13|17487.13|17608.82|17488.82|17608.82|17488.82|17607.13|17487.13|10
1642385080000|2022-01-17 02:04:40|17608.56|17488.56|17608.67|17488.67|17609.4|17489.4|17608.56|17488.56|9
1642385090000|2022-01-17 02:04:50|17608.64|17488.64|17607|17487|17608.65|17488.65|17606.78|17486.78|10
1642385100000|2022-01-17 02:05:00|17607.35|17487.35|17606.54|17486.54|17607.35|17487.35|17606.26|17486.26|10
1642385110000|2022-01-17 02:05:10|17606.7|17486.7|17610.68|17490.68|17610.68|17490.68|17606.7|17486.7|10
1642385120000|2022-01-17 02:05:20|17610.41|17490.41|17613.01|17493.01|17613.06|17493.06|17610.41|17490.41|10
1642385130000|2022-01-17 02:05:30|17613.29|17493.29|17613.39|17493.39|17613.47|17493.47|17612.52|17492.52|9
1642385140000|2022-01-17 02:05:40|17613.51|17493.51|17615.64|17495.64|17615.64|17495.64|17613.51|17493.51|10
1642385150000|2022-01-17 02:05:50|17616.12|17496.12|17617.37|17497.37|17617.38|17497.38|17616.12|17496.12|10
1642385160000|2022-01-17 02:06:00|17617.48|17497.48|17618.59|17498.59|17618.59|17498.59|17617.24|17497.24|10
1642385170000|2022-01-17 02:06:10|17618.91|17498.91|17620.46|17500.46|17620.8|17500.8|17618.91|17498.91|10
1642385180000|2022-01-17 02:06:20|17620.38|17500.38|17619.36|17499.36|17620.38|17500.38|17618.65|17498.65|10
1642385190000|2022-01-17 02:06:30|17619.44|17499.44|17624.62|17504.62|17624.62|17504.62|17619.44|17499.44|10
1642385200000|2022-01-17 02:06:40|17624.79|17504.79|17623.44|17503.44|17624.79|17504.79|17623.07|17503.07|10
1642385210000|2022-01-17 02:06:50|17623.8|17503.8|17624.88|17504.88|17624.88|17504.88|17623.69|17503.69|9
1642385220000|2022-01-17 02:07:00|17624.85|17504.85|17626|17506|17626.47|17506.47|17624.85|17504.85|10
1642385230000|2022-01-17 02:07:10|17626.6|17506.6|17624.44|17504.44|17626.6|17506.6|17624.44|17504.44|10
1642385240000|2022-01-17 02:07:20|17624.09|17504.09|17622.69|17502.69|17624.09|17504.09|17622.69|17502.69|9
1642385250000|2022-01-17 02:07:30|17622.27|17502.27|17622.7|17502.7|17622.87|17502.87|17622.2|17502.2|9
1642385260000|2022-01-17 02:07:40|17622.73|17502.73|17623.11|17503.11|17623.2|17503.2|17622.73|17502.73|9
1642385270000|2022-01-17 02:07:50|17622.56|17502.56|17621.15|17501.15|17622.56|17502.56|17621.15|17501.15|10
1642385280000|2022-01-17 02:08:00|17621.12|17501.12|17620.91|17500.91|17621.12|17501.12|17620.72|17500.72|10
1642385290000|2022-01-17 02:08:10|17621.23|17501.23|17616.77|17496.77|17621.23|17501.23|17616.24|17496.24|10
1642385300000|2022-01-17 02:08:20|17616.74|17496.74|17615.3|17495.3|17616.74|17496.74|17615.3|17495.3|10
1642385310000|2022-01-17 02:08:30|17615.29|17495.29|17613.33|17493.33|17615.29|17495.29|17613.33|17493.33|9
1642385320000|2022-01-17 02:08:40|17613.22|17493.22|17611.81|17491.81|17613.29|17493.29|17611.56|17491.56|10
1642385330000|2022-01-17 02:08:50|17611.5|17491.5|17610.1|17490.1|17611.5|17491.5|17610.1|17490.1|10
1642385340000|2022-01-17 02:09:00|17610.13|17490.13|17609.24|17489.24|17610.13|17490.13|17609.24|17489.24|10
1642385350000|2022-01-17 02:09:10|17609.34|17489.34|17611.17|17491.17|17611.17|17491.17|17609.3|17489.3|10
1642385360000|2022-01-17 02:09:20|17611.43|17491.43|17608.69|17488.69|17611.43|17491.43|17608.69|17488.69|10
1642385370000|2022-01-17 02:09:30|17608.84|17488.84|17609.13|17489.13|17609.19|17489.19|17608.5|17488.5|10
1642385380000|2022-01-17 02:09:40|17609.06|17489.06|17610.86|17490.86|17610.86|17490.86|17608.7|17488.7|10
1642385390000|2022-01-17 02:09:50|17611.42|17491.42|17612.28|17492.28|17612.37|17492.37|17611.42|17491.42|10
1642385400000|2022-01-17 02:10:00|17611.93|17491.93|17611.61|17491.61|17612.32|17492.32|17611.33|17491.33|10
1642385410000|2022-01-17 02:10:10|17611.26|17491.26|17609.49|17489.49|17611.39|17491.39|17609.41|17489.41|9
1642385420000|2022-01-17 02:10:20|17609.29|17489.29|17606.34|17486.34|17609.29|17489.29|17606.34|17486.34|10
1642385430000|2022-01-17 02:10:30|17606.61|17486.61|17605.87|17485.87|17606.84|17486.84|17605.87|17485.87|9
1642385440000|2022-01-17 02:10:40|17605.44|17485.44|17604.57|17484.57|17605.87|17485.87|17604.3|17484.3|10
1642385450000|2022-01-17 02:10:50|17604.51|17484.51|17598.97|17478.97|17604.51|17484.51|17598.97|17478.97|9
1642385460000|2022-01-17 02:11:00|17597.91|17477.91|17589.52|17469.52|17597.91|17477.91|17589.52|17469.52|10
1642385470000|2022-01-17 02:11:10|17589.12|17469.12|17584.95|17464.95|17589.12|17469.12|17584.57|17464.57|10
1642385480000|2022-01-17 02:11:20|17582.94|17462.94|17580.18|17460.18|17583.49|17463.49|17580.18|17460.18|10
1642385490000|2022-01-17 02:11:30|17580.26|17460.26|17580.22|17460.22|17580.43|17460.43|17579.86|17459.86|10
1642385500000|2022-01-17 02:11:40|17579.1|17459.1|17578.45|17458.45|17579.1|17459.1|17578.12|17458.12|10
1642385510000|2022-01-17 02:11:50|17580.28|17460.28|17579.38|17459.38|17580.37|17460.37|17579.38|17459.38|10
1642385520000|2022-01-17 02:12:00|17579.02|17459.02|17578.51|17458.51|17579.31|17459.31|17578.41|17458.41|10
1642385530000|2022-01-17 02:12:10|17578.54|17458.54|17576.71|17456.71|17578.87|17458.87|17576.71|17456.71|9
1642385540000|2022-01-17 02:12:20|17576.17|17456.17|17570.85|17450.85|17576.17|17456.17|17570.85|17450.85|10
1642385550000|2022-01-17 02:12:30|17570.52|17450.52|17566.49|17446.49|17570.52|17450.52|17566.49|17446.49|10
1642385560000|2022-01-17 02:12:40|17566.07|17446.07|17562.26|17442.26|17566.07|17446.07|17562.26|17442.26|10
1642385570000|2022-01-17 02:12:50|17562.03|17442.03|17562.69|17442.69|17562.72|17442.72|17561.96|17441.96|10
1642385580000|2022-01-17 02:13:00|17563.04|17443.04|17561.24|17441.24|17563.46|17443.46|17561.24|17441.24|10
1642385590000|2022-01-17 02:13:10|17558.44|17438.44|17560.23|17440.23|17560.23|17440.23|17558.44|17438.44|10
1642385600000|2022-01-17 02:13:20|17560.15|17440.15|17560.76|17440.76|17561.06|17441.06|17560.04|17440.04|10
1642385610000|2022-01-17 02:13:30|17560.91|17440.91|17562.38|17442.38|17562.71|17442.71|17560.84|17440.84|10
1642385620000|2022-01-17 02:13:40|17562.04|17442.04|17562.12|17442.12|17562.18|17442.18|17561.46|17441.46|10
1642385630000|2022-01-17 02:13:50|17562.11|17442.11|17561.92|17441.92|17562.66|17442.66|17561.81|17441.81|9
1642385640000|2022-01-17 02:14:00|17561.63|17441.63|17561.76|17441.76|17561.92|17441.92|17561.6|17441.6|10
1642385650000|2022-01-17 02:14:10|17561.39|17441.39|17561.16|17441.16|17561.44|17441.44|17560.36|17440.36|10
1642385660000|2022-01-17 02:14:20|17561.18|17441.18|17562.92|17442.92|17563.16|17443.16|17561.18|17441.18|9
1642385670000|2022-01-17 02:14:30|17563.14|17443.14|17563.57|17443.57|17563.57|17443.57|17562.47|17442.47|10
1642385680000|2022-01-17 02:14:40|17563.56|17443.56|17566.21|17446.21|17566.21|17446.21|17563.54|17443.54|10
1642385690000|2022-01-17 02:14:50|17566.26|17446.26|17567.63|17447.63|17567.65|17447.65|17566.26|17446.26|10
1642385700000|2022-01-17 02:15:00|17567.73|17447.73|17564.69|17444.69|17567.73|17447.73|17564.63|17444.63|10
1642385710000|2022-01-17 02:15:10|17564.97|17444.97|17564.58|17444.58|17564.97|17444.97|17564.25|17444.25|9
1642385720000|2022-01-17 02:15:20|17564.62|17444.62|17560.78|17440.78|17564.62|17444.62|17560.78|17440.78|10
1642385730000|2022-01-17 02:15:30|17560.59|17440.59|17559.42|17439.42|17560.9|17440.9|17559.42|17439.42|10
1642385740000|2022-01-17 02:15:40|17559.19|17439.19|17561.55|17441.55|17561.55|17441.55|17559.19|17439.19|10
1642385750000|2022-01-17 02:15:50|17561.95|17441.95|17564.36|17444.36|17564.36|17444.36|17561.95|17441.95|10
1642385760000|2022-01-17 02:16:00|17564.77|17444.77|17569.32|17449.32|17569.32|17449.32|17564.77|17444.77|10
1642385770000|2022-01-17 02:16:10|17570.61|17450.61|17571.79|17451.79|17572.34|17452.34|17570.61|17450.61|10
1642385780000|2022-01-17 02:16:20|17571.72|17451.72|17572.38|17452.38|17572.38|17452.38|17570.95|17450.95|10
1642385790000|2022-01-17 02:16:30|17572.61|17452.61|17573.82|17453.82|17574.16|17454.16|17572.61|17452.61|10
1642385800000|2022-01-17 02:16:40|17574.02|17454.02|17575.88|17455.88|17575.88|17455.88|17573.53|17453.53|10
1642385810000|2022-01-17 02:16:50|17576.48|17456.48|17579.04|17459.04|17579.04|17459.04|17576.48|17456.48|10
1642385820000|2022-01-17 02:17:00|17579.31|17459.31|17578.64|17458.64|17580.22|17460.22|17578.64|17458.64|10
1642385830000|2022-01-17 02:17:10|17578.71|17458.71|17580.25|17460.25|17580.49|17460.49|17578.71|17458.71|9
1642385840000|2022-01-17 02:17:20|17580.16|17460.16|17578.01|17458.01|17580.16|17460.16|17578.01|17458.01|10
1642385850000|2022-01-17 02:17:30|17577.87|17457.87|17577.93|17457.93|17578.23|17458.23|17577.17|17457.17|10
1642385860000|2022-01-17 02:17:40|17577.9|17457.9|17579.69|17459.69|17579.69|17459.69|17577.9|17457.9|10
1642385870000|2022-01-17 02:17:50|17579.76|17459.76|17580.99|17460.99|17582.04|17462.04|17579.76|17459.76|10
1642385880000|2022-01-17 02:18:00|17580.81|17460.81|17580.81|17460.81|17580.97|17460.97|17580.26|17460.26|10
1642385890000|2022-01-17 02:18:10|17579.34|17459.34|17579.78|17459.78|17579.94|17459.94|17578.26|17458.26|10
1642385900000|2022-01-17 02:18:20|17579.47|17459.47|17576.59|17456.59|17579.52|17459.52|17576.49|17456.49|10
1642385910000|2022-01-17 02:18:30|17575.84|17455.84|17574.45|17454.45|17575.84|17455.84|17574.45|17454.45|9
1642385920000|2022-01-17 02:18:40|17574.19|17454.19|17579.35|17459.35|17579.35|17459.35|17574.19|17454.19|10
1642385930000|2022-01-17 02:18:50|17579.78|17459.78|17579.83|17459.83|17579.87|17459.87|17579.64|17459.64|10
1642385940000|2022-01-17 02:19:00|17579.71|17459.71|17579.99|17459.99|17580.17|17460.17|17579.64|17459.64|10
1642385950000|2022-01-17 02:19:10|17580.18|17460.18|17580.48|17460.48|17581.3|17461.3|17579.9|17459.9|10
1642385960000|2022-01-17 02:19:20|17580.42|17460.42|17580.14|17460.14|17580.42|17460.42|17578.9|17458.9|10
1642385970000|2022-01-17 02:19:30|17580|17460|17579.59|17459.59|17580.63|17460.63|17579.59|17459.59|10
1642385980000|2022-01-17 02:19:40|17579|17459|17578.35|17458.35|17579.06|17459.06|17578.35|17458.35|10
1642385990000|2022-01-17 02:19:50|17578.2|17458.2|17578.45|17458.45|17578.92|17458.92|17578.16|17458.16|10
1642386000000|2022-01-17 02:20:00|17578.16|17458.16|17573.92|17453.92|17578.16|17458.16|17573.92|17453.92|10
1642386010000|2022-01-17 02:20:10|17573.76|17453.76|17573.93|17453.93|17575.01|17455.01|17573.76|17453.76|9
1642386020000|2022-01-17 02:20:20|17573.29|17453.29|17571.57|17451.57|17573.29|17453.29|17571.24|17451.24|9
1642386030000|2022-01-17 02:20:30|17571.69|17451.69|17571.07|17451.07|17571.69|17451.69|17570.77|17450.77|9
1642386040000|2022-01-17 02:20:40|17571.06|17451.06|17571.61|17451.61|17571.61|17451.61|17571.06|17451.06|10
1642386050000|2022-01-17 02:20:50|17572.09|17452.09|17571.74|17451.74|17572.26|17452.26|17571.74|17451.74|10
1642386060000|2022-01-17 02:21:00|17571.62|17451.62|17567.52|17447.52|17572.03|17452.03|17567.52|17447.52|9
1642386070000|2022-01-17 02:21:10|17566.13|17446.13|17564.03|17444.03|17566.13|17446.13|17563.95|17443.95|10
1642386080000|2022-01-17 02:21:20|17565.22|17445.22|17566.03|17446.03|17566.35|17446.35|17565.22|17445.22|10
1642386090000|2022-01-17 02:21:30|17565.74|17445.74|17563.49|17443.49|17565.77|17445.77|17563.43|17443.43|10
1642386100000|2022-01-17 02:21:40|17563.94|17443.94|17564.08|17444.08|17564.18|17444.18|17563.79|17443.79|10
1642386110000|2022-01-17 02:21:50|17564.38|17444.38|17566.1|17446.1|17566.1|17446.1|17564.18|17444.18|9
1642386120000|2022-01-17 02:22:00|17566.23|17446.23|17567.92|17447.92|17567.92|17447.92|17566.23|17446.23|10
1642386130000|2022-01-17 02:22:10|17568.16|17448.16|17567.44|17447.44|17568.26|17448.26|17567.44|17447.44|10
1642386140000|2022-01-17 02:22:20|17567.65|17447.65|17567.85|17447.85|17567.86|17447.86|17565.58|17445.58|10
1642386150000|2022-01-17 02:22:30|17568.54|17448.54|17570.7|17450.7|17570.7|17450.7|17568.54|17448.54|10
1642386160000|2022-01-17 02:22:40|17570.64|17450.64|17571.6|17451.6|17571.85|17451.85|17570.64|17450.64|10
1642386170000|2022-01-17 02:22:50|17571.77|17451.77|17571.67|17451.67|17572.11|17452.11|17570.83|17450.83|10
1642386180000|2022-01-17 02:23:00|17572.01|17452.01|17571.01|17451.01|17572.6|17452.6|17571.01|17451.01|10
1642386190000|2022-01-17 02:23:10|17571.25|17451.25|17576.88|17456.88|17576.88|17456.88|17571.25|17451.25|9
1642386200000|2022-01-17 02:23:20|17577.77|17457.77|17579.51|17459.51|17579.51|17459.51|17577.77|17457.77|9
1642386210000|2022-01-17 02:23:30|17579.6|17459.6|17582.17|17462.17|17582.17|17462.17|17579.6|17459.6|10
1642386220000|2022-01-17 02:23:40|17582.62|17462.62|17583.69|17463.69|17583.69|17463.69|17582.33|17462.33|10
1642386230000|2022-01-17 02:23:50|17583.73|17463.73|17588.83|17468.83|17588.83|17468.83|17583.73|17463.73|9
1642386240000|2022-01-17 02:24:00|17592.35|17472.35|17594.27|17474.27|17594.27|17474.27|17591.59|17471.59|10
1642386250000|2022-01-17 02:24:10|17594.66|17474.66|17594.36|17474.36|17594.85|17474.85|17594.3|17474.3|10
1642386260000|2022-01-17 02:24:20|17594.29|17474.29|17595.07|17475.07|17595.07|17475.07|17593.73|17473.73|10
1642386270000|2022-01-17 02:24:30|17595.28|17475.28|17597.32|17477.32|17597.38|17477.38|17595.28|17475.28|10
1642386280000|2022-01-17 02:24:40|17597.36|17477.36|17597.58|17477.58|17598.43|17478.43|17597.36|17477.36|10
1642386290000|2022-01-17 02:24:50|17597.35|17477.35|17598.58|17478.58|17598.58|17478.58|17597.35|17477.35|10
1642386300000|2022-01-17 02:25:00|17598.68|17478.68|17599.33|17479.33|17599.9|17479.9|17598.68|17478.68|10
1642386310000|2022-01-17 02:25:10|17599.12|17479.12|17600.12|17480.12|17600.18|17480.18|17599.03|17479.03|10
1642386320000|2022-01-17 02:25:20|17600.1|17480.1|17601.45|17481.45|17601.45|17481.45|17600.1|17480.1|10
1642386330000|2022-01-17 02:25:30|17601.49|17481.49|17601.76|17481.76|17601.76|17481.76|17601.47|17481.47|8
1642386340000|2022-01-17 02:25:40|17601.58|17481.58|17603.33|17483.33|17603.37|17483.37|17601.58|17481.58|9
1642386350000|2022-01-17 02:25:50|17602.07|17482.07|17601.21|17481.21|17602.07|17482.07|17601.21|17481.21|9
1642386360000|2022-01-17 02:26:00|17601.19|17481.19|17602.28|17482.28|17602.28|17482.28|17601.19|17481.19|9
1642386370000|2022-01-17 02:26:10|17602.33|17482.33|17601.45|17481.45|17602.33|17482.33|17601.45|17481.45|9
1642386380000|2022-01-17 02:26:20|17601.54|17481.54|17602.1|17482.1|17602.36|17482.36|17600.82|17480.82|9
1642386390000|2022-01-17 02:26:30|17602.12|17482.12|17602.97|17482.97|17603.15|17483.15|17601.56|17481.56|9
1642386400000|2022-01-17 02:26:40|17603.02|17483.02|17602.12|17482.12|17603.15|17483.15|17602.12|17482.12|10
1642386410000|2022-01-17 02:26:50|17602.04|17482.04|17599.44|17479.44|17602.15|17482.15|17599.44|17479.44|10
1642386420000|2022-01-17 02:27:00|17599.14|17479.14|17597.92|17477.92|17599.14|17479.14|17597.81|17477.81|10
1642386430000|2022-01-17 02:27:10|17597.53|17477.53|17600.01|17480.01|17600.01|17480.01|17597.53|17477.53|10
1642386440000|2022-01-17 02:27:20|17600.57|17480.57|17601.73|17481.73|17601.82|17481.82|17600.57|17480.57|10
1642386450000|2022-01-17 02:27:30|17601.54|17481.54|17603.55|17483.55|17603.83|17483.83|17600.56|17480.56|10
1642386460000|2022-01-17 02:27:40|17603.43|17483.43|17602.48|17482.48|17603.79|17483.79|17602.48|17482.48|10
1642386470000|2022-01-17 02:27:50|17602.25|17482.25|17600.54|17480.54|17602.25|17482.25|17600.4|17480.4|10
1642386480000|2022-01-17 02:28:00|17600.89|17480.89|17606.57|17486.57|17606.57|17486.57|17600.82|17480.82|10
1642386490000|2022-01-17 02:28:10|17606.54|17486.54|17609.97|17489.97|17610.53|17490.53|17606.54|17486.54|10
1642386500000|2022-01-17 02:28:20|17609.87|17489.87|17610.66|17490.66|17610.79|17490.79|17609.87|17489.87|9
1642386510000|2022-01-17 02:28:30|17610.67|17490.67|17612.69|17492.69|17612.69|17492.69|17610.67|17490.67|10
1642386520000|2022-01-17 02:28:40|17612.38|17492.38|17614.63|17494.63|17614.63|17494.63|17612.38|17492.38|10
1642386530000|2022-01-17 02:28:50|17614.49|17494.49|17615.73|17495.73|17615.73|17495.73|17614.49|17494.49|9
1642386540000|2022-01-17 02:29:00|17615.61|17495.61|17615.31|17495.31|17616.52|17496.52|17615.31|17495.31|9
1642386550000|2022-01-17 02:29:10|17617.38|17497.38|17616.83|17496.83|17617.38|17497.38|17616.83|17496.83|9
1642386560000|2022-01-17 02:29:20|17616.6|17496.6|17616.83|17496.83|17617.13|17497.13|17616.44|17496.44|10
1642386570000|2022-01-17 02:29:30|17616.46|17496.46|17615.91|17495.91|17616.55|17496.55|17615.9|17495.9|9
1642386580000|2022-01-17 02:29:40|17615.73|17495.73|17621.57|17501.57|17621.57|17501.57|17615.72|17495.72|10
1642386590000|2022-01-17 02:29:50|17621.8|17501.8|17621.91|17501.91|17622.33|17502.33|17620.61|17500.61|9
1642386600000|2022-01-17 02:30:00|17622.43|17502.43|17624.56|17504.56|17624.56|17504.56|17622.38|17502.38|10
1642386610000|2022-01-17 02:30:10|17624.47|17504.47|17625.19|17505.19|17625.77|17505.77|17623.84|17503.84|10
1642386620000|2022-01-17 02:30:20|17624.77|17504.77|17621.28|17501.28|17624.77|17504.77|17621.28|17501.28|10
1642386630000|2022-01-17 02:30:30|17618.62|17498.62|17615.38|17495.38|17618.62|17498.62|17615.21|17495.21|10
1642386640000|2022-01-17 02:30:40|17614.79|17494.79|17616.33|17496.33|17616.33|17496.33|17614.46|17494.46|10
1642386650000|2022-01-17 02:30:50|17616.8|17496.8|17617.37|17497.37|17617.37|17497.37|17616.55|17496.55|10
1642386660000|2022-01-17 02:31:00|17617.25|17497.25|17619.72|17499.72|17619.72|17499.72|17616.44|17496.44|10
1642386670000|2022-01-17 02:31:10|17620.43|17500.43|17619.99|17499.99|17623.08|17503.08|17619.99|17499.99|10
1642386680000|2022-01-17 02:31:20|17619.6|17499.6|17616.01|17496.01|17619.6|17499.6|17615.94|17495.94|10
1642386690000|2022-01-17 02:31:30|17615.59|17495.59|17616.49|17496.49|17617|17497|17615.59|17495.59|10
1642386700000|2022-01-17 02:31:40|17616.11|17496.11|17615.53|17495.53|17616.2|17496.2|17614.98|17494.98|10
1642386710000|2022-01-17 02:31:50|17616.06|17496.06|17616.59|17496.59|17616.95|17496.95|17615.68|17495.68|10
1642386720000|2022-01-17 02:32:00|17615.24|17495.24|17618.78|17498.78|17620.34|17500.34|17615.24|17495.24|10
1642386730000|2022-01-17 02:32:10|17618.46|17498.46|17617.43|17497.43|17619.69|17499.69|17616.62|17496.62|10
1642386740000|2022-01-17 02:32:20|17617.99|17497.99|17621.38|17501.38|17622.74|17502.74|17617.99|17497.99|10
1642386750000|2022-01-17 02:32:30|17621.6|17501.6|17623.37|17503.37|17624.41|17504.41|17621.6|17501.6|10
1642386760000|2022-01-17 02:32:40|17624.8|17504.8|17623.93|17503.93|17624.92|17504.92|17623.84|17503.84|10
1642386770000|2022-01-17 02:32:50|17624.3|17504.3|17617.52|17497.52|17625.75|17505.75|17617.52|17497.52|10
1642386780000|2022-01-17 02:33:00|17615.37|17495.37|17613.41|17493.41|17615.53|17495.53|17612.65|17492.65|10
1642386790000|2022-01-17 02:33:10|17612.78|17492.78|17608.83|17488.83|17612.78|17492.78|17608.22|17488.22|10
1642386800000|2022-01-17 02:33:20|17609.26|17489.26|17606.51|17486.51|17609.5|17489.5|17606.51|17486.51|10
1642386810000|2022-01-17 02:33:30|17606.78|17486.78|17603.01|17483.01|17606.78|17486.78|17603.01|17483.01|10
1642386820000|2022-01-17 02:33:40|17602.3|17482.3|17603.92|17483.92|17603.92|17483.92|17601.15|17481.15|9
1642386830000|2022-01-17 02:33:50|17605.51|17485.51|17603.03|17483.03|17605.51|17485.51|17603.03|17483.03|10
1642386840000|2022-01-17 02:34:00|17599.36|17479.36|17606.16|17486.16|17606.16|17486.16|17599.36|17479.36|10
1642386850000|2022-01-17 02:34:10|17606.38|17486.38|17608.08|17488.08|17608.08|17488.08|17605.32|17485.32|10
1642386860000|2022-01-17 02:34:20|17607.78|17487.78|17609.46|17489.46|17609.62|17489.62|17606.08|17486.08|10
1642386870000|2022-01-17 02:34:30|17608.9|17488.9|17605.43|17485.43|17608.9|17488.9|17603.72|17483.72|10
1642386880000|2022-01-17 02:34:40|17605.76|17485.76|17603.5|17483.5|17606.42|17486.42|17603.5|17483.5|10
1642386890000|2022-01-17 02:34:50|17602.4|17482.4|17599.61|17479.61|17602.56|17482.56|17598.67|17478.67|10
1642386900000|2022-01-17 02:35:00|17600.07|17480.07|17606.65|17486.65|17606.65|17486.65|17599.9|17479.9|10
1642386910000|2022-01-17 02:35:10|17606.72|17486.72|17610.03|17490.03|17611.2|17491.2|17606.72|17486.72|10
1642386920000|2022-01-17 02:35:20|17610.79|17490.79|17614.19|17494.19|17614.19|17494.19|17609.1|17489.1|10
1642386930000|2022-01-17 02:35:30|17614.33|17494.33|17614.63|17494.63|17614.99|17494.99|17612.68|17492.68|10
1642386940000|2022-01-17 02:35:40|17614.39|17494.39|17613.21|17493.21|17614.39|17494.39|17613.08|17493.08|9
1642386950000|2022-01-17 02:35:50|17613.32|17493.32|17611.46|17491.46|17613.32|17493.32|17610.55|17490.55|10
1642386960000|2022-01-17 02:36:00|17612.6|17492.6|17612.16|17492.16|17613.12|17493.12|17611.71|17491.71|10
1642386970000|2022-01-17 02:36:10|17611.18|17491.18|17611|17491|17611.18|17491.18|17610.04|17490.04|10
1642386980000|2022-01-17 02:36:20|17612.4|17492.4|17616.23|17496.23|17616.76|17496.76|17612.4|17492.4|10
1642386990000|2022-01-17 02:36:30|17616.34|17496.34|17614.7|17494.7|17616.34|17496.34|17613.77|17493.77|10
1642387000000|2022-01-17 02:36:40|17616.06|17496.06|17618.93|17498.93|17618.93|17498.93|17615.66|17495.66|10
1642387010000|2022-01-17 02:36:50|17618.72|17498.72|17621.72|17501.72|17621.72|17501.72|17618.72|17498.72|10
1642387020000|2022-01-17 02:37:00|17621.94|17501.94|17625.22|17505.22|17625.22|17505.22|17621.94|17501.94|10
1642387030000|2022-01-17 02:37:10|17624.78|17504.78|17622.4|17502.4|17624.78|17504.78|17622.4|17502.4|10
1642387040000|2022-01-17 02:37:20|17622.39|17502.39|17618.45|17498.45|17622.39|17502.39|17618.45|17498.45|10
1642387050000|2022-01-17 02:37:30|17618.37|17498.37|17619.95|17499.95|17619.95|17499.95|17617.67|17497.67|10
1642387060000|2022-01-17 02:37:40|17619.81|17499.81|17619.12|17499.12|17619.99|17499.99|17619.12|17499.12|9
1642387070000|2022-01-17 02:37:50|17618.82|17498.82|17621.12|17501.12|17621.12|17501.12|17618.82|17498.82|10
1642387080000|2022-01-17 02:38:00|17621.37|17501.37|17621.91|17501.91|17622.77|17502.77|17621.37|17501.37|9
1642387090000|2022-01-17 02:38:10|17621.99|17501.99|17622.12|17502.12|17622.93|17502.93|17621.9|17501.9|10
1642387100000|2022-01-17 02:38:20|17621.73|17501.73|17622.06|17502.06|17622.11|17502.11|17620.99|17500.99|10
1642387110000|2022-01-17 02:38:30|17622.56|17502.56|17622.27|17502.27|17623.05|17503.05|17622.15|17502.15|9
1642387120000|2022-01-17 02:38:40|17624.1|17504.1|17624.76|17504.76|17625.17|17505.17|17623.64|17503.64|10
1642387130000|2022-01-17 02:38:50|17624.88|17504.88|17623.46|17503.46|17625.76|17505.76|17623.46|17503.46|10
1642387140000|2022-01-17 02:39:00|17623.25|17503.25|17623.67|17503.67|17625.09|17505.09|17623.25|17503.25|9
1642387150000|2022-01-17 02:39:10|17623.23|17503.23|17622.56|17502.56|17623.7|17503.7|17622.55|17502.55|10
1642387160000|2022-01-17 02:39:20|17621.77|17501.77|17620.07|17500.07|17621.77|17501.77|17620.07|17500.07|10
1642387170000|2022-01-17 02:39:30|17619.76|17499.76|17619.03|17499.03|17620.12|17500.12|17619.03|17499.03|10
1642387180000|2022-01-17 02:39:40|17619.3|17499.3|17616.47|17496.47|17619.48|17499.48|17616.12|17496.12|10
1642387190000|2022-01-17 02:39:50|17616.24|17496.24|17619.43|17499.43|17619.43|17499.43|17614.71|17494.71|10
1642387200000|2022-01-17 02:40:00|17617.78|17497.78|17617.85|17497.85|17619.56|17499.56|17616.39|17496.39|10
1642387210000|2022-01-17 02:40:10|17617.53|17497.53|17618.39|17498.39|17618.39|17498.39|17615.96|17495.96|10
1642387220000|2022-01-17 02:40:20|17619.07|17499.07|17623.63|17503.63|17623.63|17503.63|17618.5|17498.5|10
1642387230000|2022-01-17 02:40:30|17623.7|17503.7|17624.61|17504.61|17627.58|17507.58|17623.65|17503.65|9
1642387240000|2022-01-17 02:40:40|17626.18|17506.18|17629.25|17509.25|17629.94|17509.94|17626.18|17506.18|10
1642387250000|2022-01-17 02:40:50|17627.31|17507.31|17628.66|17508.66|17628.66|17508.66|17625.71|17505.71|10
1642387260000|2022-01-17 02:41:00|17629.45|17509.45|17633.1|17513.1|17633.1|17513.1|17629.45|17509.45|10
1642387270000|2022-01-17 02:41:10|17634.6|17514.6|17638.44|17518.44|17638.44|17518.44|17634.49|17514.49|10
1642387280000|2022-01-17 02:41:20|17637.79|17517.79|17642.32|17522.32|17642.32|17522.32|17637.79|17517.79|10
1642387290000|2022-01-17 02:41:30|17642.71|17522.71|17640.65|17520.65|17643.69|17523.69|17640.65|17520.65|10
1642387300000|2022-01-17 02:41:40|17638.14|17518.14|17634.24|17514.24|17638.51|17518.51|17634.24|17514.24|10
1642387310000|2022-01-17 02:41:50|17633.47|17513.47|17622.31|17502.31|17633.47|17513.47|17622.31|17502.31|10
1642387320000|2022-01-17 02:42:00|17622.11|17502.11|17619.26|17499.26|17623.21|17503.21|17619.26|17499.26|10
1642387330000|2022-01-17 02:42:10|17619.78|17499.78|17619.34|17499.34|17619.78|17499.78|17618.43|17498.43|9
1642387340000|2022-01-17 02:42:20|17620.04|17500.04|17623.49|17503.49|17623.49|17503.49|17620.04|17500.04|10
1642387350000|2022-01-17 02:42:30|17623.52|17503.52|17624|17504|17624.39|17504.39|17622.89|17502.89|10
1642387360000|2022-01-17 02:42:40|17623.81|17503.81|17627.78|17507.78|17627.78|17507.78|17623.45|17503.45|10
1642387370000|2022-01-17 02:42:50|17627.39|17507.39|17628.56|17508.56|17628.56|17508.56|17627.22|17507.22|10
1642387380000|2022-01-17 02:43:00|17628.81|17508.81|17627.31|17507.31|17628.9|17508.9|17627.31|17507.31|10
1642387390000|2022-01-17 02:43:10|17627.25|17507.25|17630.44|17510.44|17630.44|17510.44|17626.87|17506.87|10
1642387400000|2022-01-17 02:43:20|17630.57|17510.57|17631.88|17511.88|17632.24|17512.24|17630.57|17510.57|10
1642387410000|2022-01-17 02:43:30|17632.23|17512.23|17636.97|17516.97|17638.07|17518.07|17632.23|17512.23|10
1642387420000|2022-01-17 02:43:40|17637.68|17517.68|17640.66|17520.66|17640.66|17520.66|17637.03|17517.03|10
1642387430000|2022-01-17 02:43:50|17641.57|17521.57|17640.77|17520.77|17643.63|17523.63|17640.45|17520.45|10
1642387440000|2022-01-17 02:44:00|17641.09|17521.09|17638.06|17518.06|17641.09|17521.09|17638.06|17518.06|10
1642387450000|2022-01-17 02:44:10|17638.1|17518.1|17634.9|17514.9|17638.1|17518.1|17634.25|17514.25|10
1642387460000|2022-01-17 02:44:20|17635.29|17515.29|17634.76|17514.76|17636.33|17516.33|17634.76|17514.76|10
1642387470000|2022-01-17 02:44:30|17634.46|17514.46|17637.87|17517.87|17638.38|17518.38|17634.26|17514.26|10
1642387480000|2022-01-17 02:44:40|17637.83|17517.83|17640.15|17520.15|17640.38|17520.38|17637.83|17517.83|10
1642387490000|2022-01-17 02:44:50|17640.01|17520.01|17639.05|17519.05|17640.01|17520.01|17639.05|17519.05|10
1642387500000|2022-01-17 02:45:00|17638.72|17518.72|17639.07|17519.07|17639.29|17519.29|17638.56|17518.56|10
1642387510000|2022-01-17 02:45:10|17639.14|17519.14|17640.84|17520.84|17640.84|17520.84|17639.14|17519.14|10
1642387520000|2022-01-17 02:45:20|17641.46|17521.46|17642.62|17522.62|17643.55|17523.55|17641.46|17521.46|10
1642387530000|2022-01-17 02:45:30|17643.08|17523.08|17645.36|17525.36|17646.79|17526.79|17643.08|17523.08|10
1642387540000|2022-01-17 02:45:40|17645.31|17525.31|17643.95|17523.95|17645.62|17525.62|17643.75|17523.75|10
1642387550000|2022-01-17 02:45:50|17643.91|17523.91|17643.29|17523.29|17643.91|17523.91|17642.98|17522.98|10
1642387560000|2022-01-17 02:46:00|17642.73|17522.73|17646.58|17526.58|17647.19|17527.19|17642.73|17522.73|10
1642387570000|2022-01-17 02:46:10|17647.36|17527.36|17646.23|17526.23|17647.36|17527.36|17646.2|17526.2|10
1642387580000|2022-01-17 02:46:20|17646.4|17526.4|17647.27|17527.27|17647.8|17527.8|17646.17|17526.17|10
1642387590000|2022-01-17 02:46:30|17647.28|17527.28|17645.44|17525.44|17647.28|17527.28|17644.39|17524.39|10
1642387600000|2022-01-17 02:46:40|17645.33|17525.33|17648.72|17528.72|17648.72|17528.72|17645.19|17525.19|10
1642387610000|2022-01-17 02:46:50|17648.81|17528.81|17649.52|17529.52|17649.6|17529.6|17648.81|17528.81|10
1642387620000|2022-01-17 02:47:00|17649.31|17529.31|17653.38|17533.38|17653.38|17533.38|17648.94|17528.94|9
1642387630000|2022-01-17 02:47:10|17653.98|17533.98|17655.04|17535.04|17655.04|17535.04|17653.55|17533.55|10
1642387640000|2022-01-17 02:47:20|17655.24|17535.24|17652.8|17532.8|17655.24|17535.24|17652.8|17532.8|10
1642387650000|2022-01-17 02:47:30|17651.76|17531.76|17649.51|17529.51|17651.76|17531.76|17649.51|17529.51|9
1642387660000|2022-01-17 02:47:40|17649.3|17529.3|17651.31|17531.31|17651.57|17531.57|17649.3|17529.3|10
1642387670000|2022-01-17 02:47:50|17651.82|17531.82|17652.77|17532.77|17653.42|17533.42|17651.82|17531.82|10
1642387680000|2022-01-17 02:48:00|17653.08|17533.08|17651.77|17531.77|17653.56|17533.56|17651.77|17531.77|10
1642387690000|2022-01-17 02:48:10|17650.9|17530.9|17653.78|17533.78|17653.78|17533.78|17650.34|17530.34|10
1642387700000|2022-01-17 02:48:20|17653.93|17533.93|17649.16|17529.16|17653.93|17533.93|17649.16|17529.16|10
1642387710000|2022-01-17 02:48:30|17650.55|17530.55|17653.09|17533.09|17653.31|17533.31|17650.55|17530.55|10
1642387720000|2022-01-17 02:48:40|17653.14|17533.14|17655.82|17535.82|17655.82|17535.82|17653.12|17533.12|10
1642387730000|2022-01-17 02:48:50|17656.14|17536.14|17655.51|17535.51|17656.28|17536.28|17655.12|17535.12|10
1642387740000|2022-01-17 02:49:00|17655.68|17535.68|17655.63|17535.63|17656.08|17536.08|17655.63|17535.63|10
1642387750000|2022-01-17 02:49:10|17654.89|17534.89|17657.03|17537.03|17657.69|17537.69|17654.89|17534.89|10
1642387760000|2022-01-17 02:49:20|17657.11|17537.11|17663.48|17543.48|17663.86|17543.86|17656.74|17536.74|10
1642387770000|2022-01-17 02:49:30|17663.7|17543.7|17664.05|17544.05|17664.05|17544.05|17663.17|17543.17|10
1642387780000|2022-01-17 02:49:40|17663.35|17543.35|17663.15|17543.15|17663.35|17543.35|17662.37|17542.37|9
1642387790000|2022-01-17 02:49:50|17663.32|17543.32|17664.48|17544.48|17664.54|17544.54|17663.32|17543.32|10
1642387800000|2022-01-17 02:50:00|17664.09|17544.09|17668.2|17548.2|17668.2|17548.2|17664.09|17544.09|10
1642387810000|2022-01-17 02:50:10|17669.42|17549.42|17671.18|17551.18|17671.18|17551.18|17668.96|17548.96|10
1642387820000|2022-01-17 02:50:20|17670.98|17550.98|17666.19|17546.19|17671|17551|17666.19|17546.19|10
1642387830000|2022-01-17 02:50:30|17665.72|17545.72|17662.08|17542.08|17665.72|17545.72|17662.08|17542.08|10
1642387840000|2022-01-17 02:50:40|17661.53|17541.53|17659.1|17539.1|17661.53|17541.53|17659.1|17539.1|10
1642387850000|2022-01-17 02:50:50|17659.56|17539.56|17657.45|17537.45|17660.17|17540.17|17657.45|17537.45|10
1642387860000|2022-01-17 02:51:00|17657.11|17537.11|17652.14|17532.14|17657.11|17537.11|17652.14|17532.14|10
1642387870000|2022-01-17 02:51:10|17652.27|17532.27|17653.6|17533.6|17653.6|17533.6|17652.07|17532.07|9
1642387880000|2022-01-17 02:51:20|17653.76|17533.76|17661.56|17541.56|17661.56|17541.56|17653.76|17533.76|10
1642387890000|2022-01-17 02:51:30|17661.43|17541.43|17661.98|17541.98|17662.15|17542.15|17660.46|17540.46|10
1642387900000|2022-01-17 02:51:40|17661.89|17541.89|17662.99|17542.99|17662.99|17542.99|17661.88|17541.88|10
1642387910000|2022-01-17 02:51:50|17663.03|17543.03|17662.94|17542.94|17663.12|17543.12|17662.07|17542.07|10
1642387920000|2022-01-17 02:52:00|17663.12|17543.12|17663.71|17543.71|17663.71|17543.71|17663.08|17543.08|9
1642387930000|2022-01-17 02:52:10|17663.43|17543.43|17662.42|17542.42|17663.43|17543.43|17661.3|17541.3|10
1642387940000|2022-01-17 02:52:20|17662.11|17542.11|17659.66|17539.66|17662.11|17542.11|17659.66|17539.66|10
1642387950000|2022-01-17 02:52:30|17659.68|17539.68|17659.52|17539.52|17659.72|17539.72|17659.16|17539.16|10
1642387960000|2022-01-17 02:52:40|17659.34|17539.34|17655.33|17535.33|17659.34|17539.34|17655.29|17535.29|9
1642387970000|2022-01-17 02:52:50|17655.27|17535.27|17654.67|17534.67|17655.27|17535.27|17654.63|17534.63|8
1642387980000|2022-01-17 02:53:00|17654.96|17534.96|17655.6|17535.6|17655.9|17535.9|17654.96|17534.96|10
1642387990000|2022-01-17 02:53:10|17657.93|17537.93|17658.52|17538.52|17658.72|17538.72|17657.93|17537.93|9
1642388000000|2022-01-17 02:53:20|17658.48|17538.48|17660.08|17540.08|17660.11|17540.11|17658.11|17538.11|9
1642388010000|2022-01-17 02:53:30|17661.23|17541.23|17661.53|17541.53|17662.32|17542.32|17661.23|17541.23|10
1642388020000|2022-01-17 02:53:40|17661.24|17541.24|17660.46|17540.46|17661.25|17541.25|17660.14|17540.14|10
1642388030000|2022-01-17 02:53:50|17660.44|17540.44|17661.23|17541.23|17661.88|17541.88|17660.44|17540.44|9
1642388040000|2022-01-17 02:54:00|17661.14|17541.14|17662.22|17542.22|17662.29|17542.29|17660.66|17540.66|10
1642388050000|2022-01-17 02:54:10|17662.4|17542.4|17663.61|17543.61|17663.61|17543.61|17662.09|17542.09|10
1642388060000|2022-01-17 02:54:20|17664.07|17544.07|17664.43|17544.43|17664.55|17544.55|17663.92|17543.92|9
1642388070000|2022-01-17 02:54:30|17664.32|17544.32|17668.17|17548.17|17668.17|17548.17|17664.32|17544.32|10
1642388080000|2022-01-17 02:54:40|17668.8|17548.8|17673.03|17553.03|17673.54|17553.54|17668.8|17548.8|10
1642388090000|2022-01-17 02:54:50|17675.26|17555.26|17677.39|17557.39|17678.72|17558.72|17675.26|17555.26|9
1642388100000|2022-01-17 02:55:00|17676.56|17556.56|17681.08|17561.08|17681.08|17561.08|17676.39|17556.39|10
1642388110000|2022-01-17 02:55:10|17682.07|17562.07|17684.83|17564.83|17684.83|17564.83|17681.68|17561.68|10
1642388120000|2022-01-17 02:55:20|17684.47|17564.47|17684.62|17564.62|17686.22|17566.22|17684.47|17564.47|10
1642388130000|2022-01-17 02:55:30|17684.27|17564.27|17684.36|17564.36|17684.65|17564.65|17681.74|17561.74|10
1642388140000|2022-01-17 02:55:40|17684.65|17564.65|17685.08|17565.08|17687.05|17567.05|17684.05|17564.05|10
1642388150000|2022-01-17 02:55:50|17684.95|17564.95|17685.54|17565.54|17687.11|17567.11|17684.95|17564.95|10
1642388160000|2022-01-17 02:56:00|17686.47|17566.47|17682.87|17562.87|17688.55|17568.55|17682.77|17562.77|10
1642388170000|2022-01-17 02:56:10|17681.17|17561.17|17682.4|17562.4|17682.47|17562.47|17680.35|17560.35|10
1642388180000|2022-01-17 02:56:20|17681.7|17561.7|17681.17|17561.17|17681.95|17561.95|17681.1|17561.1|10
1642388190000|2022-01-17 02:56:30|17681.44|17561.44|17681.39|17561.39|17681.44|17561.44|17680.46|17560.46|10
1642388200000|2022-01-17 02:56:40|17681.85|17561.85|17686.54|17566.54|17686.54|17566.54|17681.85|17561.85|10
1642388210000|2022-01-17 02:56:50|17688.12|17568.12|17688.61|17568.61|17689.04|17569.04|17688.12|17568.12|10
1642388220000|2022-01-17 02:57:00|17688.73|17568.73|17689.04|17569.04|17691.53|17571.53|17688.73|17568.73|10
1642388230000|2022-01-17 02:57:10|17689.63|17569.63|17686.19|17566.19|17689.63|17569.63|17686.19|17566.19|10
1642388240000|2022-01-17 02:57:20|17685.62|17565.62|17684.68|17564.68|17685.62|17565.62|17683.76|17563.76|10
1642388250000|2022-01-17 02:57:30|17684.44|17564.44|17689.17|17569.17|17689.17|17569.17|17684.44|17564.44|10
1642388260000|2022-01-17 02:57:40|17689.49|17569.49|17690.54|17570.54|17691.77|17571.77|17689.49|17569.49|10
1642388270000|2022-01-17 02:57:50|17690.68|17570.68|17692.11|17572.11|17692.11|17572.11|17690.14|17570.14|9
1642388280000|2022-01-17 02:58:00|17692.5|17572.5|17694.91|17574.91|17694.91|17574.91|17692.5|17572.5|10
1642388290000|2022-01-17 02:58:10|17694.95|17574.95|17699.5|17579.5|17699.5|17579.5|17694.95|17574.95|10
1642388300000|2022-01-17 02:58:20|17699.53|17579.53|17700.23|17580.23|17701.02|17581.02|17699.5|17579.5|10
1642388310000|2022-01-17 02:58:30|17700.13|17580.13|17697.35|17577.35|17700.13|17580.13|17696.23|17576.23|10
1642388320000|2022-01-17 02:58:40|17697.38|17577.38|17696.71|17576.71|17698.05|17578.05|17696.71|17576.71|10
1642388330000|2022-01-17 02:58:50|17696.72|17576.72|17693.12|17573.12|17696.72|17576.72|17693.12|17573.12|10
1642388340000|2022-01-17 02:59:00|17692.62|17572.62|17692.34|17572.34|17692.62|17572.62|17691.37|17571.37|10
1642388350000|2022-01-17 02:59:10|17692.3|17572.3|17689.49|17569.49|17692.3|17572.3|17689.16|17569.16|10
1642388360000|2022-01-17 02:59:20|17690.64|17570.64|17691.81|17571.81|17692.12|17572.12|17690.64|17570.64|10
1642388370000|2022-01-17 02:59:30|17691.71|17571.71|17692.58|17572.58|17692.81|17572.81|17691.41|17571.41|10
1642388380000|2022-01-17 02:59:40|17693.27|17573.27|17692.18|17572.18|17693.88|17573.88|17692.18|17572.18|10
1642388390000|2022-01-17 02:59:50|17692.59|17572.59|17691.63|17571.63|17693.08|17573.08|17691.63|17571.63|10
1642388400000|2022-01-17 03:00:00|17691.98|17571.98|17686.92|17566.92|17691.98|17571.98|17686.92|17566.92|10
1642388410000|2022-01-17 03:00:10|17686.78|17566.78|17683.96|17563.96|17686.78|17566.78|17683.96|17563.96|10
1642388420000|2022-01-17 03:00:20|17683.8|17563.8|17683.57|17563.57|17684.3|17564.3|17683.04|17563.04|10
1642388430000|2022-01-17 03:00:30|17683.48|17563.48|17682.48|17562.48|17684.28|17564.28|17682.42|17562.42|10
1642388440000|2022-01-17 03:00:40|17682.54|17562.54|17685.93|17565.93|17685.99|17565.99|17682.54|17562.54|10
1642388450000|2022-01-17 03:00:50|17686.19|17566.19|17688.39|17568.39|17688.39|17568.39|17685.45|17565.45|10
1642388460000|2022-01-17 03:01:00|17688.99|17568.99|17690.28|17570.28|17691.05|17571.05|17688.99|17568.99|9
1642388470000|2022-01-17 03:01:10|17690.55|17570.55|17693.75|17573.75|17693.75|17573.75|17690.55|17570.55|10
1642388480000|2022-01-17 03:01:20|17694.43|17574.43|17696.06|17576.06|17696.25|17576.25|17694.33|17574.33|10
1642388490000|2022-01-17 03:01:30|17695.52|17575.52|17694.24|17574.24|17695.68|17575.68|17694.24|17574.24|10
1642388500000|2022-01-17 03:01:40|17694.05|17574.05|17694.56|17574.56|17694.91|17574.91|17694.05|17574.05|9
1642388510000|2022-01-17 03:01:50|17693.75|17573.75|17692.54|17572.54|17693.75|17573.75|17692.38|17572.38|10
1642388520000|2022-01-17 03:02:00|17692.5|17572.5|17692.47|17572.47|17692.86|17572.86|17692.12|17572.12|10
1642388530000|2022-01-17 03:02:10|17690.98|17570.98|17689.39|17569.39|17690.98|17570.98|17689.32|17569.32|10
1642388540000|2022-01-17 03:02:20|17689.54|17569.54|17694.43|17574.43|17694.43|17574.43|17689.54|17569.54|10
1642388550000|2022-01-17 03:02:30|17693.99|17573.99|17697.13|17577.13|17697.94|17577.94|17693.99|17573.99|10
1642388560000|2022-01-17 03:02:40|17697.27|17577.27|17698.31|17578.31|17698.34|17578.34|17697.07|17577.07|10
1642388570000|2022-01-17 03:02:50|17698.49|17578.49|17697.51|17577.51|17698.49|17578.49|17696.21|17576.21|9
1642388580000|2022-01-17 03:03:00|17697.55|17577.55|17694.1|17574.1|17697.69|17577.69|17693.57|17573.57|9
1642388590000|2022-01-17 03:03:10|17693.53|17573.53|17694.76|17574.76|17694.76|17574.76|17693.05|17573.05|10
1642388600000|2022-01-17 03:03:20|17693.86|17573.86|17692.54|17572.54|17693.86|17573.86|17691.45|17571.45|10
1642388610000|2022-01-17 03:03:30|17692.69|17572.69|17694.5|17574.5|17694.98|17574.98|17692.69|17572.69|10
1642388620000|2022-01-17 03:03:40|17694.74|17574.74|17697.19|17577.19|17697.28|17577.28|17694.74|17574.74|10
1642388630000|2022-01-17 03:03:50|17697.05|17577.05|17695.08|17575.08|17697.46|17577.46|17694.8|17574.8|9
1642388640000|2022-01-17 03:04:00|17695.16|17575.16|17694.72|17574.72|17695.33|17575.33|17694.31|17574.31|9
1642388650000|2022-01-17 03:04:10|17694.81|17574.81|17695.57|17575.57|17696.55|17576.55|17694.81|17574.81|10
1642388660000|2022-01-17 03:04:20|17695.93|17575.93|17699.01|17579.01|17700.11|17580.11|17695.93|17575.93|10
1642388670000|2022-01-17 03:04:30|17698.7|17578.7|17694.25|17574.25|17698.7|17578.7|17694.25|17574.25|10
1642388680000|2022-01-17 03:04:40|17693.16|17573.16|17690.36|17570.36|17693.16|17573.16|17690.36|17570.36|10
1642388690000|2022-01-17 03:04:50|17690.27|17570.27|17689.99|17569.99|17690.65|17570.65|17689.93|17569.93|10
1642388700000|2022-01-17 03:05:00|17690.11|17570.11|17686.96|17566.96|17691.08|17571.08|17686.96|17566.96|10
1642388710000|2022-01-17 03:05:10|17686.17|17566.17|17681.22|17561.22|17686.17|17566.17|17681.22|17561.22|10
1642388720000|2022-01-17 03:05:20|17680.96|17560.96|17680.62|17560.62|17681.37|17561.37|17679.95|17559.95|10
1642388730000|2022-01-17 03:05:30|17680.2|17560.2|17680.74|17560.74|17681.2|17561.2|17679.86|17559.86|10
1642388740000|2022-01-17 03:05:40|17680.38|17560.38|17682.06|17562.06|17682.06|17562.06|17679.37|17559.37|10
1642388750000|2022-01-17 03:05:50|17682.25|17562.25|17683.11|17563.11|17683.5|17563.5|17682.25|17562.25|10
1642388760000|2022-01-17 03:06:00|17682.9|17562.9|17682.09|17562.09|17683.28|17563.28|17682.08|17562.08|9
1642388770000|2022-01-17 03:06:10|17681.7|17561.7|17686.68|17566.68|17686.68|17566.68|17681.63|17561.63|9
1642388780000|2022-01-17 03:06:20|17687.05|17567.05|17690.03|17570.03|17690.27|17570.27|17687|17567|9
1642388790000|2022-01-17 03:06:30|17690.15|17570.15|17689.13|17569.13|17690.15|17570.15|17689.13|17569.13|10
1642388800000|2022-01-17 03:06:40|17689.39|17569.39|17691.99|17571.99|17691.99|17571.99|17689.39|17569.39|9
1642388810000|2022-01-17 03:06:50|17692.04|17572.04|17692.65|17572.65|17693.14|17573.14|17691.92|17571.92|9
1642388820000|2022-01-17 03:07:00|17692.88|17572.88|17690.35|17570.35|17692.92|17572.92|17690.11|17570.11|10
1642388830000|2022-01-17 03:07:10|17691.47|17571.47|17691.18|17571.18|17691.78|17571.78|17690.71|17570.71|10
1642388840000|2022-01-17 03:07:20|17690.62|17570.62|17689.87|17569.87|17690.62|17570.62|17688.62|17568.62|10
1642388850000|2022-01-17 03:07:30|17690.31|17570.31|17694.48|17574.48|17694.48|17574.48|17690.31|17570.31|10
1642388860000|2022-01-17 03:07:40|17694.92|17574.92|17696.4|17576.4|17696.4|17576.4|17694.92|17574.92|10
1642388870000|2022-01-17 03:07:50|17696.76|17576.76|17700.19|17580.19|17700.19|17580.19|17696.76|17576.76|10
1642388880000|2022-01-17 03:08:00|17700.8|17580.8|17704.57|17584.57|17704.57|17584.57|17700.53|17580.53|10
1642388890000|2022-01-17 03:08:10|17704.67|17584.67|17708.54|17588.54|17708.54|17588.54|17704.67|17584.67|10
1642388900000|2022-01-17 03:08:20|17708.22|17588.22|17710.56|17590.56|17710.56|17590.56|17708.22|17588.22|10
1642388910000|2022-01-17 03:08:30|17710.45|17590.45|17705.42|17585.42|17710.99|17590.99|17705.42|17585.42|10
1642388920000|2022-01-17 03:08:40|17705.25|17585.25|17703.69|17583.69|17705.25|17585.25|17703.69|17583.69|10
1642388930000|2022-01-17 03:08:50|17703.37|17583.37|17705.47|17585.47|17705.47|17585.47|17703.03|17583.03|9
1642388940000|2022-01-17 03:09:00|17705.75|17585.75|17708.31|17588.31|17708.42|17588.42|17705.75|17585.75|10
1642388950000|2022-01-17 03:09:10|17708.53|17588.53|17708.73|17588.73|17710.31|17590.31|17708.53|17588.53|9
1642388960000|2022-01-17 03:09:20|17708.56|17588.56|17706.73|17586.73|17708.61|17588.61|17706.55|17586.55|10
1642388970000|2022-01-17 03:09:30|17707.06|17587.06|17707.79|17587.79|17707.79|17587.79|17706.88|17586.88|9
1642388980000|2022-01-17 03:09:40|17708.62|17588.62|17711.48|17591.48|17711.48|17591.48|17708.62|17588.62|10
1642388990000|2022-01-17 03:09:50|17712.15|17592.15|17712.52|17592.52|17712.73|17592.73|17711.3|17591.3|10
1642389000000|2022-01-17 03:10:00|17712.22|17592.22|17714.3|17594.3|17714.3|17594.3|17712.22|17592.22|10
1642389010000|2022-01-17 03:10:10|17714.83|17594.83|17715.3|17595.3|17717.01|17597.01|17714.73|17594.73|10
1642389020000|2022-01-17 03:10:20|17715.35|17595.35|17713.28|17593.28|17715.61|17595.61|17713.28|17593.28|10
1642389030000|2022-01-17 03:10:30|17713.48|17593.48|17712.03|17592.03|17713.48|17593.48|17711.52|17591.52|9
1642389040000|2022-01-17 03:10:40|17711.77|17591.77|17712.3|17592.3|17712.3|17592.3|17711.28|17591.28|10
1642389050000|2022-01-17 03:10:50|17711.86|17591.86|17710.11|17590.11|17711.91|17591.91|17710.01|17590.01|9
1642389060000|2022-01-17 03:11:00|17710.25|17590.25|17712.3|17592.3|17712.86|17592.86|17710.25|17590.25|10
1642389070000|2022-01-17 03:11:10|17711.71|17591.71|17709.48|17589.48|17711.71|17591.71|17709.15|17589.15|9
1642389080000|2022-01-17 03:11:20|17708.95|17588.95|17707.71|17587.71|17708.95|17588.95|17707.71|17587.71|10
1642389090000|2022-01-17 03:11:30|17707.95|17587.95|17704.43|17584.43|17707.95|17587.95|17704.43|17584.43|10
1642389100000|2022-01-17 03:11:40|17703.87|17583.87|17703.3|17583.3|17703.87|17583.87|17702.86|17582.86|9
1642389110000|2022-01-17 03:11:50|17703.01|17583.01|17702.28|17582.28|17703.01|17583.01|17702.14|17582.14|10
1642389120000|2022-01-17 03:12:00|17702.41|17582.41|17698.67|17578.67|17702.41|17582.41|17698.67|17578.67|10
1642389130000|2022-01-17 03:12:10|17698.61|17578.61|17696.73|17576.73|17698.61|17578.61|17696.32|17576.32|10
1642389140000|2022-01-17 03:12:20|17696.29|17576.29|17697.29|17577.29|17697.29|17577.29|17696.19|17576.19|8
1642389150000|2022-01-17 03:12:30|17697.15|17577.15|17694.05|17574.05|17697.4|17577.4|17694.05|17574.05|10
1642389160000|2022-01-17 03:12:40|17693.9|17573.9|17695.81|17575.81|17695.81|17575.81|17693.9|17573.9|10
1642389170000|2022-01-17 03:12:50|17696.04|17576.04|17696.78|17576.78|17696.92|17576.92|17696.04|17576.04|8
1642389180000|2022-01-17 03:13:00|17697.74|17577.74|17700.98|17580.98|17700.98|17580.98|17697.74|17577.74|10
1642389190000|2022-01-17 03:13:10|17700.17|17580.17|17697.18|17577.18|17700.17|17580.17|17697.18|17577.18|10
1642389200000|2022-01-17 03:13:20|17697.13|17577.13|17696.79|17576.79|17697.13|17577.13|17696.56|17576.56|10
1642389210000|2022-01-17 03:13:30|17697.18|17577.18|17698.57|17578.57|17698.57|17578.57|17696.93|17576.93|10
1642389220000|2022-01-17 03:13:40|17698.5|17578.5|17697.82|17577.82|17698.68|17578.68|17697.78|17577.78|9
1642389230000|2022-01-17 03:13:50|17698.93|17578.93|17696.99|17576.99|17698.93|17578.93|17696.34|17576.34|9
1642389240000|2022-01-17 03:14:00|17696.85|17576.85|17694|17574|17696.85|17576.85|17694|17574|10
1642389250000|2022-01-17 03:14:10|17693.95|17573.95|17693.48|17573.48|17693.95|17573.95|17692.61|17572.61|9
1642389260000|2022-01-17 03:14:20|17694.25|17574.25|17695.41|17575.41|17695.53|17575.53|17693.99|17573.99|10
1642389270000|2022-01-17 03:14:30|17695.02|17575.02|17694.11|17574.11|17695.66|17575.66|17694.11|17574.11|10
1642389280000|2022-01-17 03:14:40|17694.12|17574.12|17693.34|17573.34|17694.12|17574.12|17692.33|17572.33|10
1642389290000|2022-01-17 03:14:50|17693.04|17573.04|17694.15|17574.15|17694.54|17574.54|17692.86|17572.86|10
1642389300000|2022-01-17 03:15:00|17694.02|17574.02|17693.76|17573.76|17694.21|17574.21|17693.45|17573.45|10
1642389310000|2022-01-17 03:15:10|17692.72|17572.72|17694.11|17574.11|17694.11|17574.11|17691.06|17571.06|10
1642389320000|2022-01-17 03:15:20|17694.03|17574.03|17697.51|17577.51|17697.51|17577.51|17694.03|17574.03|10
1642389330000|2022-01-17 03:15:30|17698.11|17578.11|17698.64|17578.64|17698.94|17578.94|17696.87|17576.87|10
1642389340000|2022-01-17 03:15:40|17699.19|17579.19|17699.55|17579.55|17700.22|17580.22|17698.95|17578.95|10
1642389350000|2022-01-17 03:15:50|17699.68|17579.68|17699.47|17579.47|17699.77|17579.77|17699.21|17579.21|10
1642389360000|2022-01-17 03:16:00|17699.59|17579.59|17698.11|17578.11|17699.59|17579.59|17698|17578|9
1642389370000|2022-01-17 03:16:10|17698.09|17578.09|17697.49|17577.49|17698.51|17578.51|17697.49|17577.49|10
1642389380000|2022-01-17 03:16:20|17696.04|17576.04|17698.08|17578.08|17698.08|17578.08|17695.54|17575.54|10
1642389390000|2022-01-17 03:16:30|17698.32|17578.32|17699.17|17579.17|17699.23|17579.23|17698.09|17578.09|10
1642389400000|2022-01-17 03:16:40|17699.26|17579.26|17697.85|17577.85|17699.58|17579.58|17697.83|17577.83|9
1642389410000|2022-01-17 03:16:50|17697.74|17577.74|17698.72|17578.72|17698.72|17578.72|17697.74|17577.74|9
1642389420000|2022-01-17 03:17:00|17698.55|17578.55|17699.87|17579.87|17699.87|17579.87|17698.45|17578.45|10
1642389430000|2022-01-17 03:17:10|17699.96|17579.96|17704.6|17584.6|17704.6|17584.6|17699.96|17579.96|9
1642389440000|2022-01-17 03:17:20|17704.47|17584.47|17704.47|17584.47|17705.12|17585.12|17704.47|17584.47|9
1642389450000|2022-01-17 03:17:30|17704.34|17584.34|17703.51|17583.51|17704.34|17584.34|17702.2|17582.2|10
1642389460000|2022-01-17 03:17:40|17703.44|17583.44|17707.59|17587.59|17707.59|17587.59|17703.36|17583.36|10
1642389470000|2022-01-17 03:17:50|17707.82|17587.82|17709.69|17589.69|17709.69|17589.69|17707.82|17587.82|10
1642389480000|2022-01-17 03:18:00|17710.13|17590.13|17708.88|17588.88|17710.39|17590.39|17706.37|17586.37|10
1642389490000|2022-01-17 03:18:10|17710.45|17590.45|17710.87|17590.87|17712.24|17592.24|17710.4|17590.4|10
1642389500000|2022-01-17 03:18:20|17710.79|17590.79|17709.53|17589.53|17711.24|17591.24|17709.22|17589.22|10
1642389510000|2022-01-17 03:18:30|17709.92|17589.92|17711.62|17591.62|17711.62|17591.62|17709.6|17589.6|10
1642389520000|2022-01-17 03:18:40|17711.51|17591.51|17709.86|17589.86|17711.94|17591.94|17709.86|17589.86|10
1642389530000|2022-01-17 03:18:50|17709.48|17589.48|17703.93|17583.93|17709.9|17589.9|17703.93|17583.93|10
1642389540000|2022-01-17 03:19:00|17704.1|17584.1|17701.4|17581.4|17704.1|17584.1|17701.38|17581.38|10
1642389550000|2022-01-17 03:19:10|17700.67|17580.67|17699.23|17579.23|17700.76|17580.76|17698.63|17578.63|10
1642389560000|2022-01-17 03:19:20|17699.02|17579.02|17697.87|17577.87|17699.02|17579.02|17697.87|17577.87|9
1642389570000|2022-01-17 03:19:30|17697.45|17577.45|17698.63|17578.63|17698.63|17578.63|17697.28|17577.28|10
1642389580000|2022-01-17 03:19:40|17698.54|17578.54|17694.4|17574.4|17698.59|17578.59|17694.4|17574.4|9
1642389590000|2022-01-17 03:19:50|17693.84|17573.84|17685.53|17565.53|17693.84|17573.84|17685.53|17565.53|10
1642389600000|2022-01-17 03:20:00|17685.85|17565.85|17684.64|17564.64|17685.85|17565.85|17684.64|17564.64|10
1642389610000|2022-01-17 03:20:10|17684.22|17564.22|17685.11|17565.11|17685.49|17565.49|17684.22|17564.22|10
1642389620000|2022-01-17 03:20:20|17685.28|17565.28|17685.41|17565.41|17685.58|17565.58|17684.85|17564.85|10
1642389630000|2022-01-17 03:20:30|17684.96|17564.96|17683.35|17563.35|17684.96|17564.96|17682.77|17562.77|10
1642389640000|2022-01-17 03:20:40|17683.22|17563.22|17683.68|17563.68|17683.89|17563.89|17683.01|17563.01|10
1642389650000|2022-01-17 03:20:50|17683.99|17563.99|17685.03|17565.03|17685.03|17565.03|17683.96|17563.96|10
1642389660000|2022-01-17 03:21:00|17684.9|17564.9|17684.69|17564.69|17685.54|17565.54|17684.69|17564.69|10
1642389670000|2022-01-17 03:21:10|17684.1|17564.1|17683.58|17563.58|17684.1|17564.1|17683.21|17563.21|10
1642389680000|2022-01-17 03:21:20|17682.57|17562.57|17682.27|17562.27|17682.59|17562.59|17681.87|17561.87|10
1642389690000|2022-01-17 03:21:30|17682.05|17562.05|17682.22|17562.22|17682.23|17562.23|17681.83|17561.83|10
1642389700000|2022-01-17 03:21:40|17682.14|17562.14|17681.86|17561.86|17682.21|17562.21|17680.81|17560.81|10
1642389710000|2022-01-17 03:21:50|17681.23|17561.23|17681.64|17561.64|17681.83|17561.83|17681.02|17561.02|10
1642389720000|2022-01-17 03:22:00|17681.9|17561.9|17682.2|17562.2|17682.65|17562.65|17681.9|17561.9|10
1642389730000|2022-01-17 03:22:10|17681.72|17561.72|17685.19|17565.19|17685.19|17565.19|17681.64|17561.64|10
1642389740000|2022-01-17 03:22:20|17685.48|17565.48|17684.42|17564.42|17686.04|17566.04|17684.42|17564.42|8
1642389750000|2022-01-17 03:22:30|17684.46|17564.46|17685.75|17565.75|17686.01|17566.01|17684.37|17564.37|10
1642389760000|2022-01-17 03:22:40|17685.67|17565.67|17687.05|17567.05|17687.05|17567.05|17685.56|17565.56|10
1642389770000|2022-01-17 03:22:50|17686.94|17566.94|17686.79|17566.79|17687.04|17567.04|17686.39|17566.39|10
1642389780000|2022-01-17 03:23:00|17686.8|17566.8|17686.86|17566.86|17686.98|17566.98|17686.45|17566.45|10
1642389790000|2022-01-17 03:23:10|17686.78|17566.78|17686.14|17566.14|17687.04|17567.04|17686.01|17566.01|9
1642389800000|2022-01-17 03:23:20|17686.32|17566.32|17684.93|17564.93|17686.32|17566.32|17684.93|17564.93|10
1642389810000|2022-01-17 03:23:30|17684.75|17564.75|17684.19|17564.19|17684.75|17564.75|17684.19|17564.19|7
1642389820000|2022-01-17 03:23:40|17684.13|17564.13|17683.19|17563.19|17684.46|17564.46|17683.05|17563.05|8
1642389830000|2022-01-17 03:23:50|17682.46|17562.46|17681.98|17561.98|17682.61|17562.61|17681.98|17561.98|8
1642389840000|2022-01-17 03:24:00|17682.3|17562.3|17680.84|17560.84|17682.41|17562.41|17680.84|17560.84|9
1642389850000|2022-01-17 03:24:10|17680.23|17560.23|17676.74|17556.74|17680.35|17560.35|17676.74|17556.74|10
1642389860000|2022-01-17 03:24:20|17676.82|17556.82|17674.87|17554.87|17676.82|17556.82|17674.87|17554.87|10
1642389870000|2022-01-17 03:24:30|17674.79|17554.79|17673.21|17553.21|17674.83|17554.83|17673.21|17553.21|10
1642389880000|2022-01-17 03:24:40|17672.6|17552.6|17672.35|17552.35|17672.6|17552.6|17671.92|17551.92|10
1642389890000|2022-01-17 03:24:50|17672.25|17552.25|17670.96|17550.96|17672.28|17552.28|17670.96|17550.96|10
1642389900000|2022-01-17 03:25:00|17669.76|17549.76|17666.2|17546.2|17669.76|17549.76|17666.2|17546.2|10
1642389910000|2022-01-17 03:25:10|17665.84|17545.84|17663.28|17543.28|17666.09|17546.09|17663.28|17543.28|10
1642389920000|2022-01-17 03:25:20|17662.14|17542.14|17659.51|17539.51|17662.14|17542.14|17659.1|17539.1|10
1642389930000|2022-01-17 03:25:30|17659.27|17539.27|17658.37|17538.37|17659.77|17539.77|17658.14|17538.14|9
1642389940000|2022-01-17 03:25:40|17657.9|17537.9|17657.41|17537.41|17658.2|17538.2|17657.41|17537.41|9
1642389950000|2022-01-17 03:25:50|17657.09|17537.09|17657.24|17537.24|17657.51|17537.51|17656.98|17536.98|8
1642389960000|2022-01-17 03:26:00|17656.97|17536.97|17651.99|17531.99|17656.97|17536.97|17651.99|17531.99|9
1642389970000|2022-01-17 03:26:10|17652.03|17532.03|17652.39|17532.39|17652.39|17532.39|17651.43|17531.43|10
1642389980000|2022-01-17 03:26:20|17653.33|17533.33|17655.83|17535.83|17655.83|17535.83|17653.26|17533.26|10
1642389990000|2022-01-17 03:26:30|17655.77|17535.77|17658.23|17538.23|17658.23|17538.23|17655.77|17535.77|9
1642390000000|2022-01-17 03:26:40|17658.5|17538.5|17657.88|17537.88|17658.69|17538.69|17657.88|17537.88|10
1642390010000|2022-01-17 03:26:50|17657.91|17537.91|17657.17|17537.17|17657.91|17537.91|17656.81|17536.81|10
1642390020000|2022-01-17 03:27:00|17657.04|17537.04|17654.02|17534.02|17657.08|17537.08|17654.02|17534.02|10
1642390030000|2022-01-17 03:27:10|17653.57|17533.57|17651.56|17531.56|17653.57|17533.57|17651.26|17531.26|10
1642390040000|2022-01-17 03:27:20|17651.34|17531.34|17648.65|17528.65|17651.34|17531.34|17648.17|17528.17|10
1642390050000|2022-01-17 03:27:30|17648.43|17528.43|17648.14|17528.14|17648.54|17528.54|17648.14|17528.14|9
1642390060000|2022-01-17 03:27:40|17648.36|17528.36|17646.09|17526.09|17648.36|17528.36|17645.61|17525.61|10
1642390070000|2022-01-17 03:27:50|17645.78|17525.78|17644.51|17524.51|17645.78|17525.78|17643.81|17523.81|9
1642390080000|2022-01-17 03:28:00|17644.61|17524.61|17640.74|17520.74|17645.21|17525.21|17640.74|17520.74|10
1642390090000|2022-01-17 03:28:10|17640.17|17520.17|17635.8|17515.8|17640.17|17520.17|17635.8|17515.8|10
1642390100000|2022-01-17 03:28:20|17634.58|17514.58|17629.68|17509.68|17634.58|17514.58|17629.66|17509.66|10
1642390110000|2022-01-17 03:28:30|17629.96|17509.96|17629.82|17509.82|17631.34|17511.34|17629.47|17509.47|10
1642390120000|2022-01-17 03:28:40|17630.16|17510.16|17628.43|17508.43|17630.19|17510.19|17628.43|17508.43|10
1642390130000|2022-01-17 03:28:50|17627.96|17507.96|17628.13|17508.13|17628.57|17508.57|17627.62|17507.62|10
1642390140000|2022-01-17 03:29:00|17628.5|17508.5|17630.28|17510.28|17630.87|17510.87|17628.5|17508.5|10
1642390150000|2022-01-17 03:29:10|17629.78|17509.78|17627.38|17507.38|17629.78|17509.78|17627.38|17507.38|10
1642390160000|2022-01-17 03:29:20|17627.34|17507.34|17622.69|17502.69|17627.34|17507.34|17622.69|17502.69|10
1642390170000|2022-01-17 03:29:30|17622.78|17502.78|17622.71|17502.71|17622.93|17502.93|17621.88|17501.88|10
1642390180000|2022-01-17 03:29:40|17622.66|17502.66|17620.52|17500.52|17622.86|17502.86|17620.52|17500.52|10
1642390190000|2022-01-17 03:29:50|17619.59|17499.59|17619.99|17499.99|17619.99|17499.99|17618.04|17498.04|10
1642390200000|2022-01-17 03:30:00|17620.62|17500.62|17620.09|17500.09|17621.2|17501.2|17620.09|17500.09|9
1642390210000|2022-01-17 03:30:10|17619.81|17499.81|17616.75|17496.75|17619.81|17499.81|17615.88|17495.88|10
1642390220000|2022-01-17 03:30:20|17616.42|17496.42|17614.59|17494.59|17616.99|17496.99|17614.59|17494.59|10
1642390230000|2022-01-17 03:30:30|17613.7|17493.7|17615.15|17495.15|17615.15|17495.15|17613.7|17493.7|10
1642390240000|2022-01-17 03:30:40|17615.47|17495.47|17614.73|17494.73|17615.69|17495.69|17614.63|17494.63|10
1642390250000|2022-01-17 03:30:50|17614.69|17494.69|17613.48|17493.48|17614.82|17494.82|17613.22|17493.22|10
1642390260000|2022-01-17 03:31:00|17613.51|17493.51|17613.31|17493.31|17613.66|17493.66|17613.19|17493.19|10
1642390270000|2022-01-17 03:31:10|17612.99|17492.99|17610.58|17490.58|17612.99|17492.99|17610.58|17490.58|10
1642390280000|2022-01-17 03:31:20|17610.4|17490.4|17610.24|17490.24|17610.48|17490.48|17609.87|17489.87|10
1642390290000|2022-01-17 03:31:30|17610.21|17490.21|17606.43|17486.43|17610.21|17490.21|17606.31|17486.31|10
1642390300000|2022-01-17 03:31:40|17606.53|17486.53|17601.63|17481.63|17606.53|17486.53|17601.63|17481.63|10
1642390310000|2022-01-17 03:31:50|17601.56|17481.56|17599.62|17479.62|17601.56|17481.56|17599.4|17479.4|10
1642390320000|2022-01-17 03:32:00|17600.05|17480.05|17597.99|17477.99|17600.05|17480.05|17597.49|17477.49|9
1642390330000|2022-01-17 03:32:10|17597.91|17477.91|17593.41|17473.41|17597.91|17477.91|17593.3|17473.3|10
1642390340000|2022-01-17 03:32:20|17592.89|17472.89|17590.58|17470.58|17592.89|17472.89|17590.58|17470.58|9
1642390350000|2022-01-17 03:32:30|17590.07|17470.07|17587.26|17467.26|17590.07|17470.07|17587.26|17467.26|10
1642390360000|2022-01-17 03:32:40|17586.69|17466.69|17583.98|17463.98|17586.73|17466.73|17583.58|17463.58|9
1642390370000|2022-01-17 03:32:50|17583.99|17463.99|17582.28|17462.28|17583.99|17463.99|17582.12|17462.12|10
1642390380000|2022-01-17 03:33:00|17583.21|17463.21|17580.7|17460.7|17583.25|17463.25|17580.7|17460.7|10
1642390390000|2022-01-17 03:33:10|17580.44|17460.44|17577.4|17457.4|17581.01|17461.01|17577.4|17457.4|10
1642390400000|2022-01-17 03:33:20|17577.16|17457.16|17574.5|17454.5|17577.16|17457.16|17574.5|17454.5|10
1642390410000|2022-01-17 03:33:30|17573.68|17453.68|17572.79|17452.79|17573.78|17453.78|17572.71|17452.71|10
1642390420000|2022-01-17 03:33:40|17572.56|17452.56|17573|17453|17573.69|17453.69|17571.93|17451.93|10
1642390430000|2022-01-17 03:33:50|17573.13|17453.13|17573.5|17453.5|17573.83|17453.83|17572.86|17452.86|10
1642390440000|2022-01-17 03:34:00|17573.23|17453.23|17573.49|17453.49|17574.01|17454.01|17573.23|17453.23|10
1642390450000|2022-01-17 03:34:10|17573.46|17453.46|17569.93|17449.93|17573.62|17453.62|17569.93|17449.93|10
1642390460000|2022-01-17 03:34:20|17569.52|17449.52|17566.74|17446.74|17569.52|17449.52|17566.74|17446.74|10
1642390470000|2022-01-17 03:34:30|17567.02|17447.02|17567.71|17447.71|17567.75|17447.75|17567.02|17447.02|10
1642390480000|2022-01-17 03:34:40|17567.08|17447.08|17565.25|17445.25|17567.48|17447.48|17565.25|17445.25|10
1642390490000|2022-01-17 03:34:50|17565.31|17445.31|17565.13|17445.13|17565.48|17445.48|17565.01|17445.01|10
1642390500000|2022-01-17 03:35:00|17565.3|17445.3|17567.52|17447.52|17567.55|17447.55|17565.3|17445.3|10
1642390510000|2022-01-17 03:35:10|17567.37|17447.37|17566.52|17446.52|17567.54|17447.54|17566.16|17446.16|10
1642390520000|2022-01-17 03:35:20|17565.37|17445.37|17558.53|17438.53|17565.37|17445.37|17558.53|17438.53|10
1642390530000|2022-01-17 03:35:30|17556.36|17436.36|17552|17432|17556.36|17436.36|17551.6|17431.6|10
1642390540000|2022-01-17 03:35:40|17551.61|17431.61|17549.64|17429.64|17551.61|17431.61|17549.64|17429.64|10
1642390550000|2022-01-17 03:35:50|17549.79|17429.79|17540.53|17420.53|17549.79|17429.79|17540.53|17420.53|10
1642390560000|2022-01-17 03:36:00|17540.01|17420.01|17540.02|17420.02|17542.32|17422.32|17539.94|17419.94|10
1642390570000|2022-01-17 03:36:10|17540.16|17420.16|17541.22|17421.22|17541.22|17421.22|17538.95|17418.95|10
1642390580000|2022-01-17 03:36:20|17540.43|17420.43|17541.36|17421.36|17541.73|17421.73|17540.43|17420.43|10
1642390590000|2022-01-17 03:36:30|17541.83|17421.83|17540.05|17420.05|17541.89|17421.89|17540.05|17420.05|10
1642390600000|2022-01-17 03:36:40|17539.92|17419.92|17540.63|17420.63|17540.63|17420.63|17539.92|17419.92|10
1642390610000|2022-01-17 03:36:50|17541.14|17421.14|17539.36|17419.36|17541.35|17421.35|17539.36|17419.36|9
1642390620000|2022-01-17 03:37:00|17537.46|17417.46|17535.25|17415.25|17537.46|17417.46|17535.25|17415.25|10
1642390630000|2022-01-17 03:37:10|17535.21|17415.21|17536.86|17416.86|17536.95|17416.95|17535.21|17415.21|10
1642390640000|2022-01-17 03:37:20|17537.41|17417.41|17541.29|17421.29|17541.29|17421.29|17537.41|17417.41|10
1642390650000|2022-01-17 03:37:30|17541.96|17421.96|17546.48|17426.48|17546.5|17426.5|17541.42|17421.42|10
1642390660000|2022-01-17 03:37:40|17546.29|17426.29|17545.71|17425.71|17546.78|17426.78|17545.65|17425.65|10
1642390670000|2022-01-17 03:37:50|17545.66|17425.66|17547.37|17427.37|17547.75|17427.75|17545.37|17425.37|10
1642390680000|2022-01-17 03:38:00|17546.91|17426.91|17548.64|17428.64|17548.82|17428.82|17546.91|17426.91|9
1642390690000|2022-01-17 03:38:10|17548.26|17428.26|17548.75|17428.75|17548.75|17428.75|17548.06|17428.06|10
1642390700000|2022-01-17 03:38:20|17548.86|17428.86|17548.24|17428.24|17549|17429|17548.18|17428.18|10
1642390710000|2022-01-17 03:38:30|17547.89|17427.89|17546.67|17426.67|17547.89|17427.89|17546.43|17426.43|10
1642390720000|2022-01-17 03:38:40|17546.32|17426.32|17548.32|17428.32|17549.05|17429.05|17546.32|17426.32|10
1642390730000|2022-01-17 03:38:50|17548.46|17428.46|17544.6|17424.6|17548.46|17428.46|17544.25|17424.25|10
1642390740000|2022-01-17 03:39:00|17544.84|17424.84|17546.47|17426.47|17547.35|17427.35|17544.58|17424.58|10
1642390750000|2022-01-17 03:39:10|17547.9|17427.9|17553.46|17433.46|17553.46|17433.46|17547.9|17427.9|10
1642390760000|2022-01-17 03:39:20|17553.36|17433.36|17552.97|17432.97|17553.36|17433.36|17551.8|17431.8|10
1642390770000|2022-01-17 03:39:30|17553.24|17433.24|17555.2|17435.2|17555.2|17435.2|17553.24|17433.24|10
1642390780000|2022-01-17 03:39:40|17555.8|17435.8|17557.4|17437.4|17557.4|17437.4|17555.8|17435.8|10
1642390790000|2022-01-17 03:39:50|17557.55|17437.55|17559.19|17439.19|17559.19|17439.19|17556.94|17436.94|10
1642390800000|2022-01-17 03:40:00|17559.14|17439.14|17562|17442|17562|17442|17559.14|17439.14|10
1642390810000|2022-01-17 03:40:10|17561.81|17441.81|17561.6|17441.6|17562.18|17442.18|17561.6|17441.6|10
1642390820000|2022-01-17 03:40:20|17561.27|17441.27|17559.01|17439.01|17561.27|17441.27|17559.01|17439.01|10
1642390830000|2022-01-17 03:40:30|17559.19|17439.19|17557.64|17437.64|17559.76|17439.76|17557.58|17437.58|10
1642390840000|2022-01-17 03:40:40|17558.18|17438.18|17556.57|17436.57|17558.18|17438.18|17556.49|17436.49|10
1642390850000|2022-01-17 03:40:50|17556.14|17436.14|17556.79|17436.79|17557.05|17437.05|17556.14|17436.14|10
1642390860000|2022-01-17 03:41:00|17557.4|17437.4|17558.82|17438.82|17558.84|17438.84|17557.4|17437.4|10
1642390870000|2022-01-17 03:41:10|17558.77|17438.77|17559.58|17439.58|17559.73|17439.73|17558.51|17438.51|10
1642390880000|2022-01-17 03:41:20|17559.53|17439.53|17559.42|17439.42|17559.85|17439.85|17559.04|17439.04|10
1642390890000|2022-01-17 03:41:30|17559.07|17439.07|17558.84|17438.84|17559.07|17439.07|17558.45|17438.45|9
1642390900000|2022-01-17 03:41:40|17558.85|17438.85|17559.36|17439.36|17559.36|17439.36|17558.39|17438.39|10
1642390910000|2022-01-17 03:41:50|17559.56|17439.56|17557.92|17437.92|17559.56|17439.56|17557.66|17437.66|10
1642390920000|2022-01-17 03:42:00|17558.5|17438.5|17556.96|17436.96|17558.5|17438.5|17556.96|17436.96|10
1642390930000|2022-01-17 03:42:10|17556.5|17436.5|17554.51|17434.51|17556.5|17436.5|17554.26|17434.26|10
1642390940000|2022-01-17 03:42:20|17554.26|17434.26|17551.1|17431.1|17554.59|17434.59|17550.49|17430.49|10
1642390950000|2022-01-17 03:42:30|17549.72|17429.72|17551.7|17431.7|17551.7|17431.7|17549.72|17429.72|10
1642390960000|2022-01-17 03:42:40|17551.88|17431.88|17554.34|17434.34|17554.34|17434.34|17551.88|17431.88|10
1642390970000|2022-01-17 03:42:50|17554.26|17434.26|17557.3|17437.3|17557.3|17437.3|17554.26|17434.26|9
1642390980000|2022-01-17 03:43:00|17557.4|17437.4|17559.96|17439.96|17561.12|17441.12|17557.4|17437.4|10
1642390990000|2022-01-17 03:43:10|17559.6|17439.6|17558.58|17438.58|17559.6|17439.6|17558.58|17438.58|10
1642391000000|2022-01-17 03:43:20|17557.65|17437.65|17558.25|17438.25|17558.3|17438.3|17557.63|17437.63|9
1642391010000|2022-01-17 03:43:30|17558.37|17438.37|17557.49|17437.49|17558.77|17438.77|17557.49|17437.49|10
1642391020000|2022-01-17 03:43:40|17557.16|17437.16|17557.73|17437.73|17557.73|17437.73|17555.36|17435.36|10
1642391030000|2022-01-17 03:43:50|17558.2|17438.2|17557.4|17437.4|17558.3|17438.3|17557.4|17437.4|9
1642391040000|2022-01-17 03:44:00|17557.36|17437.36|17556.81|17436.81|17557.52|17437.52|17556.81|17436.81|10
1642391050000|2022-01-17 03:44:10|17557.26|17437.26|17556.44|17436.44|17557.26|17437.26|17556.35|17436.35|9
1642391060000|2022-01-17 03:44:20|17556.07|17436.07|17554.74|17434.74|17556.07|17436.07|17554.74|17434.74|9
1642391070000|2022-01-17 03:44:30|17555.13|17435.13|17555.52|17435.52|17555.77|17435.77|17555.01|17435.01|9
1642391080000|2022-01-17 03:44:40|17555.53|17435.53|17554.79|17434.79|17556.26|17436.26|17554.77|17434.77|10
1642391090000|2022-01-17 03:44:50|17555.02|17435.02|17555.89|17435.89|17556.78|17436.78|17555.02|17435.02|8
1642391100000|2022-01-17 03:45:00|17555.87|17435.87|17552.59|17432.59|17555.96|17435.96|17552.59|17432.59|10
1642391110000|2022-01-17 03:45:10|17552|17432|17549.13|17429.13|17552|17432|17548.86|17428.86|10
1642391120000|2022-01-17 03:45:20|17549.17|17429.17|17547.62|17427.62|17549.17|17429.17|17547.25|17427.25|10
1642391130000|2022-01-17 03:45:30|17547.11|17427.11|17544.37|17424.37|17547.11|17427.11|17544.34|17424.34|10
1642391140000|2022-01-17 03:45:40|17544.09|17424.09|17541.54|17421.54|17544.22|17424.22|17541.54|17421.54|10
1642391150000|2022-01-17 03:45:50|17541.79|17421.79|17540.72|17420.72|17541.79|17421.79|17540.61|17420.61|10
1642391160000|2022-01-17 03:46:00|17540.58|17420.58|17538.24|17418.24|17540.58|17420.58|17538.24|17418.24|10
1642391170000|2022-01-17 03:46:10|17537.82|17417.82|17533.41|17413.41|17537.82|17417.82|17533.41|17413.41|10
1642391180000|2022-01-17 03:46:20|17533.14|17413.14|17531.17|17411.17|17533.27|17413.27|17531.17|17411.17|10
1642391190000|2022-01-17 03:46:30|17530.26|17410.26|17528.4|17408.4|17530.9|17410.9|17528.4|17408.4|10
1642391200000|2022-01-17 03:46:40|17528.68|17408.68|17529|17409|17529|17409|17527.97|17407.97|10
1642391210000|2022-01-17 03:46:50|17528.91|17408.91|17529.9|17409.9|17530.31|17410.31|17528.91|17408.91|9
1642391220000|2022-01-17 03:47:00|17528.6|17408.6|17528.45|17408.45|17529.7|17409.7|17528.33|17408.33|8
1642391230000|2022-01-17 03:47:10|17528.35|17408.35|17528.81|17408.81|17528.81|17408.81|17527.8|17407.8|10
1642391240000|2022-01-17 03:47:20|17528.03|17408.03|17526.81|17406.81|17528.44|17408.44|17526.55|17406.55|8
1642391250000|2022-01-17 03:47:30|17526.72|17406.72|17523.33|17403.33|17526.72|17406.72|17523.33|17403.33|10
1642391260000|2022-01-17 03:47:40|17523.63|17403.63|17523.36|17403.36|17523.66|17403.66|17522.8|17402.8|10
1642391270000|2022-01-17 03:47:50|17522.7|17402.7|17521.91|17401.91|17522.7|17402.7|17521.85|17401.85|10
1642391280000|2022-01-17 03:48:00|17521.38|17401.38|17522.57|17402.57|17522.57|17402.57|17520.71|17400.71|10
1642391290000|2022-01-17 03:48:10|17522.35|17402.35|17524.4|17404.4|17524.4|17404.4|17522.35|17402.35|10
1642391300000|2022-01-17 03:48:20|17524.34|17404.34|17526.64|17406.64|17526.64|17406.64|17524.34|17404.34|10
1642391310000|2022-01-17 03:48:30|17526.62|17406.62|17527.82|17407.82|17527.82|17407.82|17526.35|17406.35|9
1642391320000|2022-01-17 03:48:40|17527.8|17407.8|17529.38|17409.38|17529.61|17409.61|17527.8|17407.8|9
1642391330000|2022-01-17 03:48:50|17529.4|17409.4|17529.68|17409.68|17529.96|17409.96|17529.4|17409.4|9
1642391340000|2022-01-17 03:49:00|17530.06|17410.06|17530.89|17410.89|17531.12|17411.12|17529.94|17409.94|9
1642391350000|2022-01-17 03:49:10|17530.78|17410.78|17530.93|17410.93|17532.68|17412.68|17530.78|17410.78|10
1642391360000|2022-01-17 03:49:20|17530.31|17410.31|17525.82|17405.82|17530.31|17410.31|17525.82|17405.82|10
1642391370000|2022-01-17 03:49:30|17525.6|17405.6|17524.73|17404.73|17525.68|17405.68|17524.55|17404.55|10
1642391380000|2022-01-17 03:49:40|17524.27|17404.27|17523.55|17403.55|17524.27|17404.27|17523.55|17403.55|9
1642391390000|2022-01-17 03:49:50|17523.11|17403.11|17517.47|17397.47|17523.11|17403.11|17517.47|17397.47|10
1642391400000|2022-01-17 03:50:00|17517.31|17397.31|17514.27|17394.27|17517.58|17397.58|17514.27|17394.27|10
1642391410000|2022-01-17 03:50:10|17514.4|17394.4|17512.52|17392.52|17514.4|17394.4|17512.52|17392.52|10
1642391420000|2022-01-17 03:50:20|17511.45|17391.45|17509.32|17389.32|17511.66|17391.66|17509.32|17389.32|10
1642391430000|2022-01-17 03:50:30|17509.21|17389.21|17508.51|17388.51|17509.21|17389.21|17508.09|17388.09|10
1642391440000|2022-01-17 03:50:40|17509.19|17389.19|17508.2|17388.2|17509.36|17389.36|17508.2|17388.2|10
1642391450000|2022-01-17 03:50:50|17508.55|17388.55|17506.54|17386.54|17508.55|17388.55|17506.54|17386.54|10
1642391460000|2022-01-17 03:51:00|17506.44|17386.44|17505.86|17385.86|17506.44|17386.44|17505.26|17385.26|10
1642391470000|2022-01-17 03:51:10|17505.91|17385.91|17507.83|17387.83|17507.83|17387.83|17505.91|17385.91|10
1642391480000|2022-01-17 03:51:20|17507.97|17387.97|17510.22|17390.22|17510.22|17390.22|17507.54|17387.54|10
1642391490000|2022-01-17 03:51:30|17510.87|17390.87|17513.9|17393.9|17513.9|17393.9|17510.87|17390.87|10
1642391500000|2022-01-17 03:51:40|17514.59|17394.59|17518.21|17398.21|17518.21|17398.21|17514.59|17394.59|10
1642391510000|2022-01-17 03:51:50|17518.91|17398.91|17522.47|17402.47|17522.47|17402.47|17518.91|17398.91|10
1642391520000|2022-01-17 03:52:00|17522.56|17402.56|17523.53|17403.53|17523.69|17403.69|17522.32|17402.32|8
1642391530000|2022-01-17 03:52:10|17524.3|17404.3|17525.94|17405.94|17525.94|17405.94|17524.3|17404.3|10
1642391540000|2022-01-17 03:52:20|17525.65|17405.65|17526.66|17406.66|17526.66|17406.66|17525.05|17405.05|10
1642391550000|2022-01-17 03:52:30|17526.84|17406.84|17529.32|17409.32|17529.51|17409.51|17526.71|17406.71|10
1642391560000|2022-01-17 03:52:40|17529.17|17409.17|17530.1|17410.1|17530.1|17410.1|17529.17|17409.17|10
1642391570000|2022-01-17 03:52:50|17530.37|17410.37|17530.2|17410.2|17530.39|17410.39|17529.86|17409.86|10
1642391580000|2022-01-17 03:53:00|17530.36|17410.36|17530.1|17410.1|17530.75|17410.75|17529.55|17409.55|10
1642391590000|2022-01-17 03:53:10|17530.39|17410.39|17528.96|17408.96|17530.39|17410.39|17528.96|17408.96|10
1642391600000|2022-01-17 03:53:20|17529.58|17409.58|17530.68|17410.68|17530.68|17410.68|17529.47|17409.47|10
1642391610000|2022-01-17 03:53:30|17530.8|17410.8|17533.84|17413.84|17533.84|17413.84|17530.8|17410.8|9
1642391620000|2022-01-17 03:53:40|17534.32|17414.32|17539|17419|17539.18|17419.18|17534.32|17414.32|10
1642391630000|2022-01-17 03:53:50|17539.07|17419.07|17537.77|17417.77|17539.07|17419.07|17537.77|17417.77|10
1642391640000|2022-01-17 03:54:00|17537.2|17417.2|17537.96|17417.96|17537.96|17417.96|17536.88|17416.88|10
1642391650000|2022-01-17 03:54:10|17538.16|17418.16|17540.23|17420.23|17541.12|17421.12|17538.07|17418.07|9
1642391660000|2022-01-17 03:54:20|17540.11|17420.11|17539.51|17419.51|17540.2|17420.2|17539.5|17419.5|8
1642391670000|2022-01-17 03:54:30|17538.64|17418.64|17540.46|17420.46|17540.46|17420.46|17538.64|17418.64|10
1642391680000|2022-01-17 03:54:40|17540.64|17420.64|17539.1|17419.1|17540.71|17420.71|17538.8|17418.8|10
1642391690000|2022-01-17 03:54:50|17539.09|17419.09|17538.13|17418.13|17539.35|17419.35|17538.06|17418.06|8
1642391700000|2022-01-17 03:55:00|17537.7|17417.7|17535.53|17415.53|17537.7|17417.7|17535.51|17415.51|9
1642391710000|2022-01-17 03:55:10|17535.44|17415.44|17533.51|17413.51|17535.45|17415.45|17533.51|17413.51|9
1642391720000|2022-01-17 03:55:20|17533.08|17413.08|17529.63|17409.63|17533.08|17413.08|17529.63|17409.63|10
1642391730000|2022-01-17 03:55:30|17529.57|17409.57|17526.63|17406.63|17529.57|17409.57|17526.63|17406.63|10
1642391740000|2022-01-17 03:55:40|17526.53|17406.53|17526.9|17406.9|17526.9|17406.9|17526.25|17406.25|10
1642391750000|2022-01-17 03:55:50|17526.72|17406.72|17524.56|17404.56|17526.72|17406.72|17524.56|17404.56|9
1642391760000|2022-01-17 03:56:00|17523.94|17403.94|17516.37|17396.37|17523.94|17403.94|17516.37|17396.37|10
1642391770000|2022-01-17 03:56:10|17515.69|17395.69|17512.85|17392.85|17516.14|17396.14|17512.85|17392.85|10
1642391780000|2022-01-17 03:56:20|17512.79|17392.79|17505.36|17385.36|17512.79|17392.79|17505.36|17385.36|10
1642391790000|2022-01-17 03:56:30|17505.51|17385.51|17499.85|17379.85|17505.51|17385.51|17499.85|17379.85|10
1642391800000|2022-01-17 03:56:40|17499.86|17379.86|17498.45|17378.45|17499.86|17379.86|17497.1|17377.1|10
1642391810000|2022-01-17 03:56:50|17497.14|17377.14|17492.09|17372.09|17497.14|17377.14|17492.09|17372.09|10
1642391820000|2022-01-17 03:57:00|17492.16|17372.16|17492.59|17372.59|17492.59|17372.59|17492.08|17372.08|10
1642391830000|2022-01-17 03:57:10|17492.87|17372.87|17490.68|17370.68|17493.6|17373.6|17490.68|17370.68|10
1642391840000|2022-01-17 03:57:20|17490.83|17370.83|17491.35|17371.35|17491.35|17371.35|17489.82|17369.82|10
1642391850000|2022-01-17 03:57:30|17491.44|17371.44|17491.64|17371.64|17491.87|17371.87|17490.61|17370.61|9
1642391860000|2022-01-17 03:57:40|17491.26|17371.26|17491.67|17371.67|17491.67|17371.67|17491.26|17371.26|10
1642391870000|2022-01-17 03:57:50|17491.34|17371.34|17492.41|17372.41|17492.41|17372.41|17490.76|17370.76|9
1642391880000|2022-01-17 03:58:00|17493.01|17373.01|17492.86|17372.86|17493.3|17373.3|17492.53|17372.53|9
1642391890000|2022-01-17 03:58:10|17492.64|17372.64|17490.91|17370.91|17492.64|17372.64|17490.63|17370.63|9
1642391900000|2022-01-17 03:58:20|17490.99|17370.99|17489.26|17369.26|17490.99|17370.99|17488.63|17368.63|10
1642391910000|2022-01-17 03:58:30|17488.67|17368.67|17480.66|17360.66|17488.73|17368.73|17480.37|17360.37|10
1642391920000|2022-01-17 03:58:40|17480.32|17360.32|17475.89|17355.89|17480.32|17360.32|17474.61|17354.61|10
1642391930000|2022-01-17 03:58:50|17476.02|17356.02|17474.44|17354.44|17478.36|17358.36|17474.44|17354.44|10
1642391940000|2022-01-17 03:59:00|17474.92|17354.92|17474.11|17354.11|17475.59|17355.59|17474.11|17354.11|10
1642391950000|2022-01-17 03:59:10|17473.11|17353.11|17468.52|17348.52|17473.72|17353.72|17468.52|17348.52|10
1642391960000|2022-01-17 03:59:20|17467.37|17347.37|17449.22|17329.22|17467.37|17347.37|17448.53|17328.53|9
1642391970000|2022-01-17 03:59:30|17449.01|17329.01|17444.17|17324.17|17449.01|17329.01|17444.17|17324.17|10
1642391980000|2022-01-17 03:59:40|17443.24|17323.24|17425.74|17305.74|17443.24|17323.24|17425.74|17305.74|10
1642391990000|2022-01-17 03:59:50|17426.63|17306.63|17422.66|17302.66|17427.54|17307.54|17422.66|17302.66|10
1642392000000|2022-01-17 04:00:00|17422.67|17302.67|17411.88|17291.88|17422.67|17302.67|17411.88|17291.88|10
1642392010000|2022-01-17 04:00:10|17412.43|17292.43|17411.77|17291.77|17412.43|17292.43|17408.29|17288.29|10
1642392020000|2022-01-17 04:00:20|17409.96|17289.96|17410.67|17290.67|17410.76|17290.76|17408.7|17288.7|10
1642392030000|2022-01-17 04:00:30|17411.62|17291.62|17407.32|17287.32|17411.97|17291.97|17407.32|17287.32|10
1642392040000|2022-01-17 04:00:40|17407.67|17287.67|17404.13|17284.13|17407.96|17287.96|17404.13|17284.13|10
1642392050000|2022-01-17 04:00:50|17403.98|17283.98|17396.02|17276.02|17403.98|17283.98|17396.02|17276.02|10
1642392060000|2022-01-17 04:01:00|17396.24|17276.24|17396.2|17276.2|17397.46|17277.46|17394.34|17274.34|10
1642392070000|2022-01-17 04:01:10|17395.75|17275.75|17408.16|17288.16|17408.16|17288.16|17395.56|17275.56|10
1642392080000|2022-01-17 04:01:20|17408.17|17288.17|17413.18|17293.18|17413.18|17293.18|17408.17|17288.17|10
1642392090000|2022-01-17 04:01:30|17414.08|17294.08|17422.54|17302.54|17422.54|17302.54|17414.08|17294.08|10
1642392100000|2022-01-17 04:01:40|17422.65|17302.65|17423.66|17303.66|17423.76|17303.76|17422.65|17302.65|10
1642392110000|2022-01-17 04:01:50|17423.28|17303.28|17427.93|17307.93|17427.93|17307.93|17423.28|17303.28|10
1642392120000|2022-01-17 04:02:00|17427.86|17307.86|17431.34|17311.34|17431.34|17311.34|17427.86|17307.86|10
1642392130000|2022-01-17 04:02:10|17431.45|17311.45|17439.26|17319.26|17439.67|17319.67|17431.45|17311.45|9
1642392140000|2022-01-17 04:02:20|17440.11|17320.11|17444.87|17324.87|17445.34|17325.34|17440.11|17320.11|10
1642392150000|2022-01-17 04:02:30|17444.23|17324.23|17441.22|17321.22|17444.23|17324.23|17440.34|17320.34|9
1642392160000|2022-01-17 04:02:40|17441.47|17321.47|17437.61|17317.61|17441.47|17321.47|17437.61|17317.61|10
1642392170000|2022-01-17 04:02:50|17437.55|17317.55|17437.1|17317.1|17437.55|17317.55|17435.47|17315.47|10
1642392180000|2022-01-17 04:03:00|17437.07|17317.07|17440.24|17320.24|17440.24|17320.24|17436.54|17316.54|10
1642392190000|2022-01-17 04:03:10|17440.9|17320.9|17443.45|17323.45|17443.45|17323.45|17440.9|17320.9|10
1642392200000|2022-01-17 04:03:20|17443.23|17323.23|17445.04|17325.04|17445.04|17325.04|17442.8|17322.8|10
1642392210000|2022-01-17 04:03:30|17444.79|17324.79|17447.88|17327.88|17447.88|17327.88|17444.03|17324.03|10
1642392220000|2022-01-17 04:03:40|17448.11|17328.11|17452|17332|17452.19|17332.19|17448.11|17328.11|10
1642392230000|2022-01-17 04:03:50|17452.03|17332.03|17455.02|17335.02|17455.02|17335.02|17452.02|17332.02|10
1642392240000|2022-01-17 04:04:00|17455.12|17335.12|17457.57|17337.57|17457.57|17337.57|17455.12|17335.12|10
1642392250000|2022-01-17 04:04:10|17456.72|17336.72|17457.53|17337.53|17457.53|17337.53|17455.67|17335.67|10
1642392260000|2022-01-17 04:04:20|17457.8|17337.8|17459.5|17339.5|17459.5|17339.5|17457.49|17337.49|10
1642392270000|2022-01-17 04:04:30|17459.76|17339.76|17462.4|17342.4|17462.4|17342.4|17459.28|17339.28|10
1642392280000|2022-01-17 04:04:40|17462.85|17342.85|17462.77|17342.77|17463.39|17343.39|17462.5|17342.5|9
1642392290000|2022-01-17 04:04:50|17463.39|17343.39|17462.31|17342.31|17463.39|17343.39|17462.31|17342.31|10
1642392300000|2022-01-17 04:05:00|17465.51|17345.51|17466.6|17346.6|17466.6|17346.6|17465.51|17345.51|10
1642392310000|2022-01-17 04:05:10|17468.87|17348.87|17469.13|17349.13|17469.13|17349.13|17467.19|17347.19|10
1642392320000|2022-01-17 04:05:20|17470.12|17350.12|17473.73|17353.73|17473.88|17353.88|17470.12|17350.12|10
1642392330000|2022-01-17 04:05:30|17473.83|17353.83|17473.11|17353.11|17474.18|17354.18|17473.11|17353.11|10
1642392340000|2022-01-17 04:05:40|17473.14|17353.14|17474.79|17354.79|17474.79|17354.79|17473.14|17353.14|10
1642392350000|2022-01-17 04:05:50|17474.73|17354.73|17474.62|17354.62|17475.35|17355.35|17474.5|17354.5|10
1642392360000|2022-01-17 04:06:00|17474.26|17354.26|17464.55|17344.55|17474.26|17354.26|17464.55|17344.55|10
1642392370000|2022-01-17 04:06:10|17464.31|17344.31|17460.99|17340.99|17464.31|17344.31|17460.99|17340.99|10
1642392380000|2022-01-17 04:06:20|17461.22|17341.22|17459.24|17339.24|17461.22|17341.22|17459.24|17339.24|10
1642392390000|2022-01-17 04:06:30|17458.86|17338.86|17456.85|17336.85|17458.86|17338.86|17456.85|17336.85|9
1642392400000|2022-01-17 04:06:40|17455.35|17335.35|17455.92|17335.92|17456.11|17336.11|17455.35|17335.35|10
1642392410000|2022-01-17 04:06:50|17456.05|17336.05|17454.54|17334.54|17456.05|17336.05|17454.54|17334.54|10
1642392420000|2022-01-17 04:07:00|17455.47|17335.47|17455.47|17335.47|17456.48|17336.48|17455.47|17335.47|9
1642392430000|2022-01-17 04:07:10|17455.18|17335.18|17458.98|17338.98|17458.98|17338.98|17455.16|17335.16|9
1642392440000|2022-01-17 04:07:20|17459.35|17339.35|17461.85|17341.85|17461.99|17341.99|17459.35|17339.35|10
1642392450000|2022-01-17 04:07:30|17462.29|17342.29|17459.05|17339.05|17462.89|17342.89|17458.96|17338.96|10
1642392460000|2022-01-17 04:07:40|17457.51|17337.51|17455.34|17335.34|17457.51|17337.51|17454.33|17334.33|10
1642392470000|2022-01-17 04:07:50|17455.33|17335.33|17459.54|17339.54|17459.54|17339.54|17455.33|17335.33|10
1642392480000|2022-01-17 04:08:00|17459.56|17339.56|17463.64|17343.64|17463.68|17343.68|17459.56|17339.56|10
1642392490000|2022-01-17 04:08:10|17463.5|17343.5|17465.19|17345.19|17465.19|17345.19|17463.07|17343.07|10
1642392500000|2022-01-17 04:08:20|17465.78|17345.78|17467.78|17347.78|17468.05|17348.05|17465.5|17345.5|10
1642392510000|2022-01-17 04:08:30|17468.34|17348.34|17469.34|17349.34|17469.34|17349.34|17467.75|17347.75|10
1642392520000|2022-01-17 04:08:40|17469.49|17349.49|17473.06|17353.06|17473.12|17353.12|17469.49|17349.49|10
1642392530000|2022-01-17 04:08:50|17474.25|17354.25|17474.69|17354.69|17474.69|17354.69|17473.87|17353.87|10
1642392540000|2022-01-17 04:09:00|17475.26|17355.26|17476.49|17356.49|17476.69|17356.69|17475.11|17355.11|10
1642392550000|2022-01-17 04:09:10|17476.82|17356.82|17477.66|17357.66|17477.93|17357.93|17476.12|17356.12|10
1642392560000|2022-01-17 04:09:20|17477.72|17357.72|17478.97|17358.97|17478.97|17358.97|17477.34|17357.34|10
1642392570000|2022-01-17 04:09:30|17479.03|17359.03|17480.63|17360.63|17480.7|17360.7|17479.03|17359.03|9
1642392580000|2022-01-17 04:09:40|17480.92|17360.92|17484.62|17364.62|17484.62|17364.62|17480.92|17360.92|10
1642392590000|2022-01-17 04:09:50|17484.69|17364.69|17486.03|17366.03|17486.63|17366.63|17484.69|17364.69|10
1642392600000|2022-01-17 04:10:00|17486.3|17366.3|17485.08|17365.08|17486.3|17366.3|17485.03|17365.03|10
1642392610000|2022-01-17 04:10:10|17485.77|17365.77|17485.41|17365.41|17485.92|17365.92|17484.58|17364.58|10
1642392620000|2022-01-17 04:10:20|17485.86|17365.86|17486.51|17366.51|17486.64|17366.64|17485.79|17365.79|10
1642392630000|2022-01-17 04:10:30|17487.66|17367.66|17488.63|17368.63|17488.99|17368.99|17487.66|17367.66|10
1642392640000|2022-01-17 04:10:40|17488.54|17368.54|17487.25|17367.25|17488.54|17368.54|17486.83|17366.83|10
1642392650000|2022-01-17 04:10:50|17487.11|17367.11|17486.26|17366.26|17487.11|17367.11|17486.06|17366.06|9
1642392660000|2022-01-17 04:11:00|17486.23|17366.23|17486.81|17366.81|17486.81|17366.81|17485.67|17365.67|10
1642392670000|2022-01-17 04:11:10|17486.58|17366.58|17481.19|17361.19|17486.58|17366.58|17481.19|17361.19|10
1642392680000|2022-01-17 04:11:20|17482|17362|17484.12|17364.12|17484.12|17364.12|17482|17362|10
1642392690000|2022-01-17 04:11:30|17485.01|17365.01|17484.95|17364.95|17485.66|17365.66|17484.82|17364.82|10
1642392700000|2022-01-17 04:11:40|17484.9|17364.9|17485.98|17365.98|17485.98|17365.98|17484.38|17364.38|10
1642392710000|2022-01-17 04:11:50|17485.84|17365.84|17484.13|17364.13|17485.84|17365.84|17484.06|17364.06|10
1642392720000|2022-01-17 04:12:00|17483.97|17363.97|17484.28|17364.28|17484.33|17364.33|17483.56|17363.56|8
1642392730000|2022-01-17 04:12:10|17485.44|17365.44|17488.11|17368.11|17488.19|17368.19|17485.44|17365.44|10
1642392740000|2022-01-17 04:12:20|17488.06|17368.06|17488.45|17368.45|17488.53|17368.53|17488.06|17368.06|10
1642392750000|2022-01-17 04:12:30|17488.78|17368.78|17489.42|17369.42|17489.42|17369.42|17488.01|17368.01|10
1642392760000|2022-01-17 04:12:40|17490.04|17370.04|17490.86|17370.86|17490.86|17370.86|17490.04|17370.04|9
1642392770000|2022-01-17 04:12:50|17490.5|17370.5|17490.28|17370.28|17490.5|17370.5|17489.71|17369.71|9
1642392780000|2022-01-17 04:13:00|17490.41|17370.41|17488.74|17368.74|17490.41|17370.41|17488.57|17368.57|10
1642392790000|2022-01-17 04:13:10|17489.35|17369.35|17490.28|17370.28|17490.28|17370.28|17489.05|17369.05|9
1642392800000|2022-01-17 04:13:20|17490.43|17370.43|17491.95|17371.95|17491.95|17371.95|17490.07|17370.07|10
1642392810000|2022-01-17 04:13:30|17492.19|17372.19|17491.82|17371.82|17492.45|17372.45|17491.53|17371.53|9
1642392820000|2022-01-17 04:13:40|17492.73|17372.73|17490.57|17370.57|17492.86|17372.86|17490.57|17370.57|10
1642392830000|2022-01-17 04:13:50|17490.69|17370.69|17491.2|17371.2|17491.38|17371.38|17490.55|17370.55|10
1642392840000|2022-01-17 04:14:00|17491.24|17371.24|17491.84|17371.84|17492.31|17372.31|17491.12|17371.12|10
1642392850000|2022-01-17 04:14:10|17491.69|17371.69|17493.1|17373.1|17493.11|17373.11|17491.45|17371.45|10
1642392860000|2022-01-17 04:14:20|17492.98|17372.98|17492.49|17372.49|17493.31|17373.31|17492.44|17372.44|10
1642392870000|2022-01-17 04:14:30|17492.44|17372.44|17493.3|17373.3|17493.3|17373.3|17492.44|17372.44|10
1642392880000|2022-01-17 04:14:40|17493.43|17373.43|17493.71|17373.71|17494.01|17374.01|17493.43|17373.43|10
1642392890000|2022-01-17 04:14:50|17493.74|17373.74|17496.87|17376.87|17496.87|17376.87|17493.74|17373.74|9
1642392900000|2022-01-17 04:15:00|17497.63|17377.63|17497.38|17377.38|17498.14|17378.14|17497.38|17377.38|9
1642392910000|2022-01-17 04:15:10|17497.81|17377.81|17496.89|17376.89|17499.68|17379.68|17496.89|17376.89|9
1642392920000|2022-01-17 04:15:20|17495.86|17375.86|17497.83|17377.83|17497.9|17377.9|17495.46|17375.46|10
1642392930000|2022-01-17 04:15:30|17497.62|17377.62|17496.58|17376.58|17497.62|17377.62|17496.23|17376.23|9
1642392940000|2022-01-17 04:15:40|17496.71|17376.71|17498.11|17378.11|17498.3|17378.3|17496.71|17376.71|10
1642392950000|2022-01-17 04:15:50|17498.17|17378.17|17497.64|17377.64|17498.33|17378.33|17496.9|17376.9|9
1642392960000|2022-01-17 04:16:00|17498.19|17378.19|17500.63|17380.63|17500.63|17380.63|17498.19|17378.19|10
1642392970000|2022-01-17 04:16:10|17500.48|17380.48|17501.62|17381.62|17501.62|17381.62|17500.13|17380.13|8
1642392980000|2022-01-17 04:16:20|17501.73|17381.73|17501.43|17381.43|17502.6|17382.6|17501.43|17381.43|10
1642392990000|2022-01-17 04:16:30|17501.42|17381.42|17498.57|17378.57|17501.42|17381.42|17498.57|17378.57|10
1642393000000|2022-01-17 04:16:40|17498.63|17378.63|17497.01|17377.01|17498.88|17378.88|17497.01|17377.01|9
1642393010000|2022-01-17 04:16:50|17496.24|17376.24|17495.71|17375.71|17496.24|17376.24|17495.04|17375.04|10
1642393020000|2022-01-17 04:17:00|17495.86|17375.86|17494.97|17374.97|17496.79|17376.79|17494.97|17374.97|10
1642393030000|2022-01-17 04:17:10|17494.94|17374.94|17494.53|17374.53|17495.42|17375.42|17494.53|17374.53|8
1642393040000|2022-01-17 04:17:20|17494.36|17374.36|17493.87|17373.87|17494.7|17374.7|17493.87|17373.87|9
1642393050000|2022-01-17 04:17:30|17494.16|17374.16|17499.52|17379.52|17499.52|17379.52|17494.16|17374.16|10
1642393060000|2022-01-17 04:17:40|17499.4|17379.4|17501.76|17381.76|17501.76|17381.76|17499.4|17379.4|10
1642393070000|2022-01-17 04:17:50|17502.01|17382.01|17504.1|17384.1|17504.1|17384.1|17501.98|17381.98|9
1642393080000|2022-01-17 04:18:00|17503.86|17383.86|17504.03|17384.03|17504.03|17384.03|17503.27|17383.27|10
1642393090000|2022-01-17 04:18:10|17504.44|17384.44|17504.85|17384.85|17505.31|17385.31|17504.44|17384.44|10
1642393100000|2022-01-17 04:18:20|17504.84|17384.84|17504.86|17384.86|17505.04|17385.04|17504.3|17384.3|10
1642393110000|2022-01-17 04:18:30|17505.02|17385.02|17507.12|17387.12|17507.12|17387.12|17504.89|17384.89|10
1642393120000|2022-01-17 04:18:40|17507.19|17387.19|17508.83|17388.83|17509.07|17389.07|17507.19|17387.19|10
1642393130000|2022-01-17 04:18:50|17508.84|17388.84|17510.17|17390.17|17510.82|17390.82|17508.84|17388.84|10
1642393140000|2022-01-17 04:19:00|17510.21|17390.21|17510.1|17390.1|17510.28|17390.28|17509.52|17389.52|10
1642393150000|2022-01-17 04:19:10|17509.68|17389.68|17509.61|17389.61|17509.77|17389.77|17509.15|17389.15|10
1642393160000|2022-01-17 04:19:20|17509.32|17389.32|17508.33|17388.33|17509.32|17389.32|17508.32|17388.32|10
1642393170000|2022-01-17 04:19:30|17508.31|17388.31|17508.25|17388.25|17508.86|17388.86|17508.1|17388.1|10
1642393180000|2022-01-17 04:19:40|17508.7|17388.7|17508.7|17388.7|17508.89|17388.89|17508.4|17388.4|8
1642393190000|2022-01-17 04:19:50|17508.46|17388.46|17508.77|17388.77|17508.94|17388.94|17508.46|17388.46|10
1642393200000|2022-01-17 04:20:00|17508.63|17388.63|17505.07|17385.07|17508.72|17388.72|17505.07|17385.07|10
1642393210000|2022-01-17 04:20:10|17505.16|17385.16|17505.32|17385.32|17505.69|17385.69|17504.47|17384.47|10
1642393220000|2022-01-17 04:20:20|17505.62|17385.62|17508.13|17388.13|17508.13|17388.13|17505.62|17385.62|10
1642393230000|2022-01-17 04:20:30|17508.14|17388.14|17508.01|17388.01|17508.14|17388.14|17507.64|17387.64|10
1642393240000|2022-01-17 04:20:40|17508.06|17388.06|17509.62|17389.62|17509.62|17389.62|17508.06|17388.06|10
1642393250000|2022-01-17 04:20:50|17509.69|17389.69|17508.97|17388.97|17509.69|17389.69|17508.72|17388.72|10
1642393260000|2022-01-17 04:21:00|17508.85|17388.85|17509.12|17389.12|17509.51|17389.51|17508.85|17388.85|9
1642393270000|2022-01-17 04:21:10|17508.74|17388.74|17509.02|17389.02|17509.63|17389.63|17508.16|17388.16|10
1642393280000|2022-01-17 04:21:20|17508.88|17388.88|17508.46|17388.46|17509.8|17389.8|17508.46|17388.46|8
1642393290000|2022-01-17 04:21:30|17508.47|17388.47|17507.95|17387.95|17508.96|17388.96|17507.72|17387.72|9
1642393300000|2022-01-17 04:21:40|17508.29|17388.29|17509.54|17389.54|17509.54|17389.54|17508.29|17388.29|10
1642393310000|2022-01-17 04:21:50|17509.62|17389.62|17507.41|17387.41|17509.62|17389.62|17507.41|17387.41|10
1642393320000|2022-01-17 04:22:00|17506.25|17386.25|17502.55|17382.55|17506.25|17386.25|17502.55|17382.55|10
1642393330000|2022-01-17 04:22:10|17502.54|17382.54|17500.56|17380.56|17502.62|17382.62|17500.56|17380.56|10
1642393340000|2022-01-17 04:22:20|17499.97|17379.97|17501.17|17381.17|17501.51|17381.51|17499.97|17379.97|10
1642393350000|2022-01-17 04:22:30|17500.89|17380.89|17499.93|17379.93|17500.89|17380.89|17499.93|17379.93|9
1642393360000|2022-01-17 04:22:40|17499.69|17379.69|17499.45|17379.45|17499.81|17379.81|17499|17379|10
1642393370000|2022-01-17 04:22:50|17499.87|17379.87|17498.9|17378.9|17500.08|17380.08|17498.9|17378.9|9
1642393380000|2022-01-17 04:23:00|17498.82|17378.82|17497.72|17377.72|17498.9|17378.9|17497.72|17377.72|10
1642393390000|2022-01-17 04:23:10|17497.85|17377.85|17498.28|17378.28|17498.3|17378.3|17497.69|17377.69|9
1642393400000|2022-01-17 04:23:20|17498.53|17378.53|17497.96|17377.96|17498.53|17378.53|17497.11|17377.11|9
1642393410000|2022-01-17 04:23:30|17497.81|17377.81|17497.4|17377.4|17497.81|17377.81|17497.25|17377.25|8
1642393420000|2022-01-17 04:23:40|17497.18|17377.18|17497.14|17377.14|17497.2|17377.2|17497.11|17377.11|8
1642393430000|2022-01-17 04:23:50|17496.72|17376.72|17496.45|17376.45|17497.26|17377.26|17496.45|17376.45|9
1642393440000|2022-01-17 04:24:00|17496.42|17376.42|17495.04|17375.04|17496.42|17376.42|17495.04|17375.04|10
1642393450000|2022-01-17 04:24:10|17495.17|17375.17|17495.43|17375.43|17495.55|17375.55|17494.73|17374.73|10
1642393460000|2022-01-17 04:24:20|17495.67|17375.67|17495.59|17375.59|17496.6|17376.6|17495.59|17375.59|9
1642393470000|2022-01-17 04:24:30|17495.31|17375.31|17493.96|17373.96|17495.32|17375.32|17493.96|17373.96|10
1642393480000|2022-01-17 04:24:40|17494.09|17374.09|17493.51|17373.51|17494.09|17374.09|17493.51|17373.51|9
1642393490000|2022-01-17 04:24:50|17493.8|17373.8|17491.93|17371.93|17493.97|17373.97|17491.86|17371.86|9
1642393500000|2022-01-17 04:25:00|17491.68|17371.68|17488.28|17368.28|17491.8|17371.8|17488.28|17368.28|10
1642393510000|2022-01-17 04:25:10|17487.51|17367.51|17487.79|17367.79|17487.79|17367.79|17486.87|17366.87|10
1642393520000|2022-01-17 04:25:20|17487.81|17367.81|17486.85|17366.85|17488.04|17368.04|17486.85|17366.85|10
1642393530000|2022-01-17 04:25:30|17486.81|17366.81|17486.83|17366.83|17486.83|17366.83|17486.3|17366.3|10
1642393540000|2022-01-17 04:25:40|17486.84|17366.84|17488.19|17368.19|17488.19|17368.19|17486.84|17366.84|10
1642393550000|2022-01-17 04:25:50|17488.14|17368.14|17489.46|17369.46|17489.46|17369.46|17488.14|17368.14|10
1642393560000|2022-01-17 04:26:00|17489.16|17369.16|17488.72|17368.72|17489.16|17369.16|17488.25|17368.25|10
1642393570000|2022-01-17 04:26:10|17488.61|17368.61|17488.65|17368.65|17488.83|17368.83|17488.35|17368.35|8
1642393580000|2022-01-17 04:26:20|17487.07|17367.07|17485.47|17365.47|17487.07|17367.07|17485.43|17365.43|10
1642393590000|2022-01-17 04:26:30|17485.68|17365.68|17483.85|17363.85|17485.68|17365.68|17483.85|17363.85|10
1642393600000|2022-01-17 04:26:40|17483.69|17363.69|17483.34|17363.34|17483.79|17363.79|17482.73|17362.73|10
1642393610000|2022-01-17 04:26:50|17483.3|17363.3|17484.38|17364.38|17484.59|17364.59|17483.22|17363.22|9
1642393620000|2022-01-17 04:27:00|17484.22|17364.22|17482.52|17362.52|17484.22|17364.22|17482.52|17362.52|9
1642393630000|2022-01-17 04:27:10|17481.88|17361.88|17479.97|17359.97|17481.88|17361.88|17479.67|17359.67|10
1642393640000|2022-01-17 04:27:20|17480.04|17360.04|17478.45|17358.45|17480.5|17360.5|17478.45|17358.45|10
1642393650000|2022-01-17 04:27:30|17478.55|17358.55|17471.95|17351.95|17478.55|17358.55|17471.95|17351.95|10
1642393660000|2022-01-17 04:27:40|17471.81|17351.81|17470.98|17350.98|17471.81|17351.81|17469.79|17349.79|10
1642393670000|2022-01-17 04:27:50|17471.11|17351.11|17470.77|17350.77|17471.55|17351.55|17470.77|17350.77|10
1642393680000|2022-01-17 04:28:00|17470.42|17350.42|17468.63|17348.63|17470.42|17350.42|17468.63|17348.63|10
1642393690000|2022-01-17 04:28:10|17468.83|17348.83|17472.7|17352.7|17472.7|17352.7|17468.83|17348.83|10
1642393700000|2022-01-17 04:28:20|17472.28|17352.28|17472.85|17352.85|17472.85|17352.85|17471.9|17351.9|10
1642393710000|2022-01-17 04:28:30|17473.3|17353.3|17474.35|17354.35|17474.99|17354.99|17473.3|17353.3|10
1642393720000|2022-01-17 04:28:40|17474.6|17354.6|17475.99|17355.99|17475.99|17355.99|17474.41|17354.41|9
1642393730000|2022-01-17 04:28:50|17475.96|17355.96|17478.11|17358.11|17478.11|17358.11|17475.95|17355.95|10
1642393740000|2022-01-17 04:29:00|17478.44|17358.44|17481.34|17361.34|17481.34|17361.34|17478.44|17358.44|10
1642393750000|2022-01-17 04:29:10|17481.54|17361.54|17483.37|17363.37|17483.37|17363.37|17481.4|17361.4|10
1642393760000|2022-01-17 04:29:20|17483.41|17363.41|17482.13|17362.13|17483.41|17363.41|17482.13|17362.13|10
1642393770000|2022-01-17 04:29:30|17481.55|17361.55|17483.14|17363.14|17483.14|17363.14|17481.09|17361.09|10
1642393780000|2022-01-17 04:29:40|17483.21|17363.21|17488.09|17368.09|17488.09|17368.09|17483.21|17363.21|10
1642393790000|2022-01-17 04:29:50|17488.59|17368.59|17491.24|17371.24|17491.24|17371.24|17488.48|17368.48|10
1642393800000|2022-01-17 04:30:00|17492|17372|17491.95|17371.95|17492.47|17372.47|17491.95|17371.95|10
1642393810000|2022-01-17 04:30:10|17491.74|17371.74|17494.31|17374.31|17494.31|17374.31|17491.74|17371.74|10
1642393820000|2022-01-17 04:30:20|17494.4|17374.4|17492.68|17372.68|17494.4|17374.4|17492.6|17372.6|9
1642393830000|2022-01-17 04:30:30|17492.65|17372.65|17493.27|17373.27|17493.27|17373.27|17492.37|17372.37|10
1642393840000|2022-01-17 04:30:40|17493.2|17373.2|17490.84|17370.84|17493.21|17373.21|17490.84|17370.84|9
1642393850000|2022-01-17 04:30:50|17490.38|17370.38|17489.13|17369.13|17490.38|17370.38|17488.93|17368.93|10
1642393860000|2022-01-17 04:31:00|17488.28|17368.28|17487.11|17367.11|17488.28|17368.28|17487.11|17367.11|10
1642393870000|2022-01-17 04:31:10|17487.48|17367.48|17489.14|17369.14|17489.47|17369.47|17487.48|17367.48|10
1642393880000|2022-01-17 04:31:20|17488.84|17368.84|17489.67|17369.67|17489.67|17369.67|17488.84|17368.84|10
1642393890000|2022-01-17 04:31:30|17490.2|17370.2|17490.58|17370.58|17490.58|17370.58|17489.99|17369.99|9
1642393900000|2022-01-17 04:31:40|17490.1|17370.1|17491.37|17371.37|17491.37|17371.37|17490.1|17370.1|9
1642393910000|2022-01-17 04:31:50|17492.1|17372.1|17488.86|17368.86|17492.1|17372.1|17488.86|17368.86|10
1642393920000|2022-01-17 04:32:00|17488|17368|17485.88|17365.88|17488.12|17368.12|17485.88|17365.88|10
1642393930000|2022-01-17 04:32:10|17485.86|17365.86|17485.43|17365.43|17486.64|17366.64|17485.43|17365.43|10
1642393940000|2022-01-17 04:32:20|17485.06|17365.06|17481.66|17361.66|17485.06|17365.06|17481.66|17361.66|9
1642393950000|2022-01-17 04:32:30|17481.49|17361.49|17477.99|17357.99|17481.49|17361.49|17477.64|17357.64|10
1642393960000|2022-01-17 04:32:40|17477.82|17357.82|17475.94|17355.94|17477.82|17357.82|17475.91|17355.91|10
1642393970000|2022-01-17 04:32:50|17475.72|17355.72|17473.73|17353.73|17476.1|17356.1|17473.7|17353.7|8
1642393980000|2022-01-17 04:33:00|17473.17|17353.17|17471.52|17351.52|17473.17|17353.17|17471.37|17351.37|9
1642393990000|2022-01-17 04:33:10|17471.66|17351.66|17462.51|17342.51|17471.66|17351.66|17462.51|17342.51|10
1642394000000|2022-01-17 04:33:20|17462.33|17342.33|17457.24|17337.24|17462.33|17342.33|17457.24|17337.24|9
1642394010000|2022-01-17 04:33:30|17457.47|17337.47|17455.34|17335.34|17457.47|17337.47|17455.34|17335.34|10
1642394020000|2022-01-17 04:33:40|17455.29|17335.29|17454.08|17334.08|17455.46|17335.46|17454.08|17334.08|9
1642394030000|2022-01-17 04:33:50|17453.99|17333.99|17452.47|17332.47|17453.99|17333.99|17452.47|17332.47|9
1642394040000|2022-01-17 04:34:00|17451.95|17331.95|17452.26|17332.26|17452.5|17332.5|17451.72|17331.72|10
1642394050000|2022-01-17 04:34:10|17452.25|17332.25|17451.96|17331.96|17453.27|17333.27|17451.96|17331.96|10
1642394060000|2022-01-17 04:34:20|17452.1|17332.1|17450.55|17330.55|17452.1|17332.1|17450.13|17330.13|10
1642394070000|2022-01-17 04:34:30|17450.58|17330.58|17448.53|17328.53|17450.58|17330.58|17448.53|17328.53|10
1642394080000|2022-01-17 04:34:40|17448.52|17328.52|17447.21|17327.21|17448.52|17328.52|17447.21|17327.21|10
1642394090000|2022-01-17 04:34:50|17447.35|17327.35|17447.97|17327.97|17448.1|17328.1|17447.34|17327.34|8
1642394100000|2022-01-17 04:35:00|17447.89|17327.89|17446.39|17326.39|17448.04|17328.04|17446.39|17326.39|10
1642394110000|2022-01-17 04:35:10|17446.44|17326.44|17446.94|17326.94|17447.04|17327.04|17446.44|17326.44|10
1642394120000|2022-01-17 04:35:20|17446.98|17326.98|17447.95|17327.95|17447.95|17327.95|17446.67|17326.67|9
1642394130000|2022-01-17 04:35:30|17448.09|17328.09|17449.15|17329.15|17449.15|17329.15|17447.75|17327.75|7
1642394140000|2022-01-17 04:35:40|17449.3|17329.3|17449.37|17329.37|17449.47|17329.47|17449.05|17329.05|9
1642394150000|2022-01-17 04:35:50|17449.46|17329.46|17450.84|17330.84|17450.84|17330.84|17449.4|17329.4|9
1642394160000|2022-01-17 04:36:00|17451.02|17331.02|17450.83|17330.83|17451.11|17331.11|17450.41|17330.41|9
1642394170000|2022-01-17 04:36:10|17451.78|17331.78|17452.11|17332.11|17453.07|17333.07|17451.63|17331.63|10
1642394180000|2022-01-17 04:36:20|17452.03|17332.03|17451|17331|17452.03|17332.03|17450.55|17330.55|10
1642394190000|2022-01-17 04:36:30|17451.14|17331.14|17450.55|17330.55|17451.14|17331.14|17450.55|17330.55|9
1642394200000|2022-01-17 04:36:40|17450.14|17330.14|17451.82|17331.82|17451.92|17331.92|17450.14|17330.14|9
1642394210000|2022-01-17 04:36:50|17451.89|17331.89|17453.17|17333.17|17453.17|17333.17|17451.89|17331.89|8
1642394220000|2022-01-17 04:37:00|17453.2|17333.2|17452.49|17332.49|17453.2|17333.2|17451.89|17331.89|10
1642394230000|2022-01-17 04:37:10|17452.48|17332.48|17453.87|17333.87|17453.87|17333.87|17452.47|17332.47|9
1642394240000|2022-01-17 04:37:20|17453.92|17333.92|17454.17|17334.17|17454.26|17334.26|17453.83|17333.83|9
1642394250000|2022-01-17 04:37:30|17455.17|17335.17|17457.53|17337.53|17457.53|17337.53|17455.17|17335.17|9
1642394260000|2022-01-17 04:37:40|17457.54|17337.54|17457.87|17337.87|17457.91|17337.91|17457.42|17337.42|9
1642394270000|2022-01-17 04:37:50|17458.12|17338.12|17457.78|17337.78|17458.12|17338.12|17457.65|17337.65|7
1642394280000|2022-01-17 04:38:00|17458.29|17338.29|17457.74|17337.74|17458.3|17338.3|17457.4|17337.4|8
1642394290000|2022-01-17 04:38:10|17458.35|17338.35|17456.05|17336.05|17458.35|17338.35|17456.05|17336.05|10
1642394300000|2022-01-17 04:38:20|17456.11|17336.11|17454.85|17334.85|17456.11|17336.11|17454.85|17334.85|10
1642394310000|2022-01-17 04:38:30|17454.16|17334.16|17453.49|17333.49|17454.28|17334.28|17453.24|17333.24|9
1642394320000|2022-01-17 04:38:40|17453.28|17333.28|17450.2|17330.2|17453.28|17333.28|17450.2|17330.2|10
1642394330000|2022-01-17 04:38:50|17449.82|17329.82|17449.3|17329.3|17449.82|17329.82|17449.25|17329.25|10
1642394340000|2022-01-17 04:39:00|17449.06|17329.06|17447.05|17327.05|17449.42|17329.42|17447.05|17327.05|10
1642394350000|2022-01-17 04:39:10|17447.04|17327.04|17442.76|17322.76|17447.04|17327.04|17442.76|17322.76|10
1642394360000|2022-01-17 04:39:20|17441.79|17321.79|17437.56|17317.56|17441.79|17321.79|17437.52|17317.52|10
1642394370000|2022-01-17 04:39:30|17437.2|17317.2|17437.21|17317.21|17437.21|17317.21|17436.1|17316.1|10
1642394380000|2022-01-17 04:39:40|17437.56|17317.56|17439.19|17319.19|17439.84|17319.84|17437.56|17317.56|10
1642394390000|2022-01-17 04:39:50|17438.95|17318.95|17437.69|17317.69|17438.96|17318.96|17437.69|17317.69|10
1642394400000|2022-01-17 04:40:00|17438.01|17318.01|17437.93|17317.93|17438.25|17318.25|17437.45|17317.45|10
1642394410000|2022-01-17 04:40:10|17437.91|17317.91|17437.38|17317.38|17437.91|17317.91|17436.98|17316.98|10
1642394420000|2022-01-17 04:40:20|17436.96|17316.96|17437.99|17317.99|17437.99|17317.99|17436.91|17316.91|10
1642394430000|2022-01-17 04:40:30|17437.91|17317.91|17440.65|17320.65|17440.65|17320.65|17437.35|17317.35|10
1642394440000|2022-01-17 04:40:40|17440.93|17320.93|17442.77|17322.77|17442.88|17322.88|17440.93|17320.93|9
1642394450000|2022-01-17 04:40:50|17442.12|17322.12|17443.41|17323.41|17443.56|17323.56|17441.25|17321.25|10
1642394460000|2022-01-17 04:41:00|17443.43|17323.43|17444.28|17324.28|17445.07|17325.07|17443.18|17323.18|9
1642394470000|2022-01-17 04:41:10|17444.23|17324.23|17442.18|17322.18|17444.23|17324.23|17441.99|17321.99|10
1642394480000|2022-01-17 04:41:20|17441.86|17321.86|17440.9|17320.9|17442.66|17322.66|17440.9|17320.9|10
1642394490000|2022-01-17 04:41:30|17440.55|17320.55|17439.14|17319.14|17440.94|17320.94|17439.14|17319.14|10
1642394500000|2022-01-17 04:41:40|17438.94|17318.94|17438.28|17318.28|17439.38|17319.38|17438.28|17318.28|10
1642394510000|2022-01-17 04:41:50|17438.12|17318.12|17439.07|17319.07|17439.07|17319.07|17437.85|17317.85|10
1642394520000|2022-01-17 04:42:00|17438.5|17318.5|17438.05|17318.05|17438.7|17318.7|17437.84|17317.84|9
1642394530000|2022-01-17 04:42:10|17437.59|17317.59|17436.54|17316.54|17437.96|17317.96|17436.49|17316.49|10
1642394540000|2022-01-17 04:42:20|17436.17|17316.17|17435.29|17315.29|17436.42|17316.42|17435.29|17315.29|10
1642394550000|2022-01-17 04:42:30|17434.88|17314.88|17434.34|17314.34|17434.94|17314.94|17433.74|17313.74|10
1642394560000|2022-01-17 04:42:40|17434.17|17314.17|17434.08|17314.08|17434.92|17314.92|17433.73|17313.73|10
1642394570000|2022-01-17 04:42:50|17433.92|17313.92|17433.91|17313.91|17434.13|17314.13|17433.05|17313.05|10
1642394580000|2022-01-17 04:43:00|17434.17|17314.17|17433.3|17313.3|17434.3|17314.3|17433.25|17313.25|10
1642394590000|2022-01-17 04:43:10|17433.16|17313.16|17435.49|17315.49|17435.49|17315.49|17432.52|17312.52|10
1642394600000|2022-01-17 04:43:20|17435.72|17315.72|17437.91|17317.91|17437.91|17317.91|17435.34|17315.34|9
1642394610000|2022-01-17 04:43:30|17437.98|17317.98|17441.53|17321.53|17441.53|17321.53|17437.92|17317.92|10
1642394620000|2022-01-17 04:43:40|17441.57|17321.57|17441.91|17321.91|17441.96|17321.96|17441.29|17321.29|10
1642394630000|2022-01-17 04:43:50|17442.17|17322.17|17443.33|17323.33|17443.63|17323.63|17442.07|17322.07|9
1642394640000|2022-01-17 04:44:00|17443.63|17323.63|17444|17324|17444.25|17324.25|17443.61|17323.61|9
1642394650000|2022-01-17 04:44:10|17443.94|17323.94|17443|17323|17444.04|17324.04|17442.75|17322.75|10
1642394660000|2022-01-17 04:44:20|17442.83|17322.83|17444.56|17324.56|17444.56|17324.56|17442.32|17322.32|10
1642394670000|2022-01-17 04:44:30|17444.33|17324.33|17445.6|17325.6|17445.6|17325.6|17444.33|17324.33|10
1642394680000|2022-01-17 04:44:40|17445.51|17325.51|17446.65|17326.65|17446.65|17326.65|17445.12|17325.12|9
1642394690000|2022-01-17 04:44:50|17446.39|17326.39|17446.78|17326.78|17446.78|17326.78|17446.32|17326.32|8
1642394700000|2022-01-17 04:45:00|17447.63|17327.63|17447.25|17327.25|17447.93|17327.93|17447.25|17327.25|10
1642394710000|2022-01-17 04:45:10|17446.99|17326.99|17453.32|17333.32|17453.32|17333.32|17446.99|17326.99|10
1642394720000|2022-01-17 04:45:20|17454.17|17334.17|17458.33|17338.33|17458.33|17338.33|17454.17|17334.17|10
1642394730000|2022-01-17 04:45:30|17458.6|17338.6|17458.33|17338.33|17458.6|17338.6|17457.85|17337.85|10
1642394740000|2022-01-17 04:45:40|17458.22|17338.22|17457.93|17337.93|17458.33|17338.33|17457.81|17337.81|9
1642394750000|2022-01-17 04:45:50|17457.87|17337.87|17457.07|17337.07|17458.36|17338.36|17456.82|17336.82|9
1642394760000|2022-01-17 04:46:00|17456.97|17336.97|17455.26|17335.26|17456.97|17336.97|17455.26|17335.26|10
1642394770000|2022-01-17 04:46:10|17456.01|17336.01|17456.82|17336.82|17456.82|17336.82|17455.69|17335.69|10
1642394780000|2022-01-17 04:46:20|17456.85|17336.85|17456.61|17336.61|17456.86|17336.86|17456.38|17336.38|10
1642394790000|2022-01-17 04:46:30|17456.01|17336.01|17457.32|17337.32|17457.32|17337.32|17456.01|17336.01|9
1642394800000|2022-01-17 04:46:40|17457.19|17337.19|17458.51|17338.51|17458.51|17338.51|17457.04|17337.04|9
1642394810000|2022-01-17 04:46:50|17458.27|17338.27|17458.5|17338.5|17458.5|17338.5|17458.18|17338.18|9
1642394820000|2022-01-17 04:47:00|17458.43|17338.43|17458.11|17338.11|17458.43|17338.43|17457.94|17337.94|9
1642394830000|2022-01-17 04:47:10|17458.58|17338.58|17459.38|17339.38|17459.38|17339.38|17458.09|17338.09|10
1642394840000|2022-01-17 04:47:20|17459.82|17339.82|17461.45|17341.45|17461.97|17341.97|17459.82|17339.82|10
1642394850000|2022-01-17 04:47:30|17461.59|17341.59|17461.95|17341.95|17461.95|17341.95|17461.4|17341.4|10
1642394860000|2022-01-17 04:47:40|17461.89|17341.89|17463.07|17343.07|17463.12|17343.12|17461.53|17341.53|10
1642394870000|2022-01-17 04:47:50|17463.22|17343.22|17469.15|17349.15|17469.15|17349.15|17463.22|17343.22|10
1642394880000|2022-01-17 04:48:00|17469.22|17349.22|17470.23|17350.23|17470.57|17350.57|17469.22|17349.22|10
1642394890000|2022-01-17 04:48:10|17469.8|17349.8|17466.4|17346.4|17469.8|17349.8|17466.4|17346.4|10
1642394900000|2022-01-17 04:48:20|17466.08|17346.08|17466.01|17346.01|17466.08|17346.08|17464.94|17344.94|10
1642394910000|2022-01-17 04:48:30|17466.29|17346.29|17466.9|17346.9|17466.9|17346.9|17466.09|17346.09|10
1642394920000|2022-01-17 04:48:40|17467.39|17347.39|17470.36|17350.36|17470.36|17350.36|17467.39|17347.39|9
1642394930000|2022-01-17 04:48:50|17470.47|17350.47|17473.11|17353.11|17473.47|17353.47|17470.47|17350.47|10
1642394940000|2022-01-17 04:49:00|17473.83|17353.83|17476.17|17356.17|17476.17|17356.17|17473.83|17353.83|10
1642394950000|2022-01-17 04:49:10|17476.22|17356.22|17478.01|17358.01|17478.01|17358.01|17476.22|17356.22|10
1642394960000|2022-01-17 04:49:20|17477.99|17357.99|17478.22|17358.22|17478.22|17358.22|17477.54|17357.54|10
1642394970000|2022-01-17 04:49:30|17478.49|17358.49|17479.18|17359.18|17479.3|17359.3|17478.44|17358.44|10
1642394980000|2022-01-17 04:49:40|17479.24|17359.24|17481.43|17361.43|17481.43|17361.43|17479.07|17359.07|10
1642394990000|2022-01-17 04:49:50|17481.79|17361.79|17482.33|17362.33|17482.33|17362.33|17479.81|17359.81|10
1642395000000|2022-01-17 04:50:00|17482.16|17362.16|17481.77|17361.77|17482.97|17362.97|17481.77|17361.77|10
1642395010000|2022-01-17 04:50:10|17482.37|17362.37|17479.16|17359.16|17482.37|17362.37|17479.16|17359.16|10
1642395020000|2022-01-17 04:50:20|17479.43|17359.43|17478.37|17358.37|17479.43|17359.43|17478.37|17358.37|10
1642395030000|2022-01-17 04:50:30|17478.27|17358.27|17477.55|17357.55|17478.5|17358.5|17477.55|17357.55|10
1642395040000|2022-01-17 04:50:40|17477.35|17357.35|17476.39|17356.39|17477.35|17357.35|17475.76|17355.76|10
1642395050000|2022-01-17 04:50:50|17476.34|17356.34|17475.08|17355.08|17476.49|17356.49|17475.08|17355.08|10
1642395060000|2022-01-17 04:51:00|17475.05|17355.05|17471.34|17351.34|17475.05|17355.05|17471.19|17351.19|10
1642395070000|2022-01-17 04:51:10|17470.74|17350.74|17471.84|17351.84|17471.96|17351.96|17470.74|17350.74|10
1642395080000|2022-01-17 04:51:20|17472.09|17352.09|17470.78|17350.78|17472.09|17352.09|17470.29|17350.29|10
1642395090000|2022-01-17 04:51:30|17471.02|17351.02|17470.93|17350.93|17471.61|17351.61|17470.93|17350.93|9
1642395100000|2022-01-17 04:51:40|17471.65|17351.65|17472.09|17352.09|17473.11|17353.11|17471.28|17351.28|10
1642395110000|2022-01-17 04:51:50|17472.59|17352.59|17471.85|17351.85|17472.94|17352.94|17471.85|17351.85|10
1642395120000|2022-01-17 04:52:00|17471.14|17351.14|17470.56|17350.56|17471.14|17351.14|17470.56|17350.56|10
1642395130000|2022-01-17 04:52:10|17470.53|17350.53|17470.33|17350.33|17471.11|17351.11|17470.01|17350.01|9
1642395140000|2022-01-17 04:52:20|17470.61|17350.61|17468.51|17348.51|17470.61|17350.61|17468.51|17348.51|10
1642395150000|2022-01-17 04:52:30|17468.37|17348.37|17466.23|17346.23|17468.37|17348.37|17465.86|17345.86|10
1642395160000|2022-01-17 04:52:40|17466.46|17346.46|17465.57|17345.57|17466.59|17346.59|17465.57|17345.57|9
1642395170000|2022-01-17 04:52:50|17465.5|17345.5|17464.51|17344.51|17465.5|17345.5|17464.51|17344.51|10
1642395180000|2022-01-17 04:53:00|17465.09|17345.09|17463.48|17343.48|17465.27|17345.27|17463.48|17343.48|9
1642395190000|2022-01-17 04:53:10|17463.14|17343.14|17462.86|17342.86|17463.51|17343.51|17462.86|17342.86|10
1642395200000|2022-01-17 04:53:20|17462.66|17342.66|17462.39|17342.39|17462.67|17342.67|17462.39|17342.39|8
1642395210000|2022-01-17 04:53:30|17462.05|17342.05|17461.69|17341.69|17462.05|17342.05|17461.33|17341.33|10
1642395220000|2022-01-17 04:53:40|17461.73|17341.73|17462.26|17342.26|17462.28|17342.28|17461.45|17341.45|10
1642395230000|2022-01-17 04:53:50|17462.27|17342.27|17459.36|17339.36|17462.38|17342.38|17459.36|17339.36|10
1642395240000|2022-01-17 04:54:00|17459.38|17339.38|17460.74|17340.74|17460.74|17340.74|17459.21|17339.21|10
1642395250000|2022-01-17 04:54:10|17460.72|17340.72|17460.04|17340.04|17461.28|17341.28|17460.04|17340.04|9
1642395260000|2022-01-17 04:54:20|17459.81|17339.81|17457.29|17337.29|17459.81|17339.81|17457.29|17337.29|9
1642395270000|2022-01-17 04:54:30|17457.34|17337.34|17457.64|17337.64|17457.64|17337.64|17456.96|17336.96|10
1642395280000|2022-01-17 04:54:40|17457.51|17337.51|17456.98|17336.98|17457.51|17337.51|17456.13|17336.13|9
1642395290000|2022-01-17 04:54:50|17457.02|17337.02|17456.87|17336.87|17457.68|17337.68|17456.87|17336.87|9
1642395300000|2022-01-17 04:55:00|17456.51|17336.51|17453.71|17333.71|17456.51|17336.51|17453.71|17333.71|9
1642395310000|2022-01-17 04:55:10|17452.8|17332.8|17451.64|17331.64|17452.8|17332.8|17451.64|17331.64|9
1642395320000|2022-01-17 04:55:20|17451.8|17331.8|17453.34|17333.34|17453.36|17333.36|17451.76|17331.76|9
1642395330000|2022-01-17 04:55:30|17453.82|17333.82|17456.54|17336.54|17456.68|17336.68|17453.82|17333.82|10
1642395340000|2022-01-17 04:55:40|17456.6|17336.6|17458.04|17338.04|17458.4|17338.4|17456.6|17336.6|9
1642395350000|2022-01-17 04:55:50|17457.98|17337.98|17457.92|17337.92|17458.5|17338.5|17457.71|17337.71|9
1642395360000|2022-01-17 04:56:00|17457.77|17337.77|17456.65|17336.65|17457.95|17337.95|17456.6|17336.6|10
1642395370000|2022-01-17 04:56:10|17456.67|17336.67|17455.38|17335.38|17456.67|17336.67|17454.98|17334.98|9
1642395380000|2022-01-17 04:56:20|17455.74|17335.74|17453.75|17333.75|17456.17|17336.17|17453.28|17333.28|10
1642395390000|2022-01-17 04:56:30|17453.29|17333.29|17452.97|17332.97|17453.58|17333.58|17452.97|17332.97|10
1642395400000|2022-01-17 04:56:40|17452.68|17332.68|17448.82|17328.82|17452.68|17332.68|17448.82|17328.82|10
1642395410000|2022-01-17 04:56:50|17448.16|17328.16|17446.78|17326.78|17448.16|17328.16|17446.78|17326.78|10
1642395420000|2022-01-17 04:57:00|17446.86|17326.86|17446.58|17326.58|17446.98|17326.98|17446.41|17326.41|10
1642395430000|2022-01-17 04:57:10|17446.16|17326.16|17445.58|17325.58|17446.44|17326.44|17445.57|17325.57|8
1642395440000|2022-01-17 04:57:20|17445.52|17325.52|17442.06|17322.06|17445.52|17325.52|17442.06|17322.06|10
1642395450000|2022-01-17 04:57:30|17441.58|17321.58|17439.88|17319.88|17441.58|17321.58|17439.88|17319.88|9
1642395460000|2022-01-17 04:57:40|17439.5|17319.5|17437.36|17317.36|17439.5|17319.5|17437.36|17317.36|10
1642395470000|2022-01-17 04:57:50|17437.4|17317.4|17436.3|17316.3|17437.47|17317.47|17436.21|17316.21|10
1642395480000|2022-01-17 04:58:00|17435.82|17315.82|17435.53|17315.53|17436.45|17316.45|17435.53|17315.53|10
1642395490000|2022-01-17 04:58:10|17434.89|17314.89|17433.71|17313.71|17435.23|17315.23|17433.5|17313.5|9
1642395500000|2022-01-17 04:58:20|17433.63|17313.63|17429.6|17309.6|17433.63|17313.63|17429.54|17309.54|8
1642395510000|2022-01-17 04:58:30|17429.32|17309.32|17427.77|17307.77|17429.46|17309.46|17427.77|17307.77|10
1642395520000|2022-01-17 04:58:40|17428.34|17308.34|17425.25|17305.25|17428.34|17308.34|17425.25|17305.25|10
1642395530000|2022-01-17 04:58:50|17422.14|17302.14|17416.99|17296.99|17422.14|17302.14|17416.99|17296.99|10
1642395540000|2022-01-17 04:59:00|17416.63|17296.63|17411.56|17291.56|17416.63|17296.63|17411.56|17291.56|10
1642395550000|2022-01-17 04:59:10|17410.28|17290.28|17406.64|17286.64|17410.83|17290.83|17406.64|17286.64|10
1642395560000|2022-01-17 04:59:20|17405.95|17285.95|17403.82|17283.82|17405.95|17285.95|17403.82|17283.82|10
1642395570000|2022-01-17 04:59:30|17403.71|17283.71|17401.73|17281.73|17404.11|17284.11|17401.72|17281.72|10
1642395580000|2022-01-17 04:59:40|17401.19|17281.19|17398.7|17278.7|17401.24|17281.24|17398.7|17278.7|10
1642395590000|2022-01-17 04:59:50|17398.29|17278.29|17397.63|17277.63|17398.29|17278.29|17396.26|17276.26|10
1642395600000|2022-01-17 05:00:00|17397.59|17277.59|17395.08|17275.08|17397.79|17277.79|17395.08|17275.08|10
1642395610000|2022-01-17 05:00:10|17394.65|17274.65|17389.15|17269.15|17394.65|17274.65|17387.47|17267.47|10
1642395620000|2022-01-17 05:00:20|17387.57|17267.57|17380.91|17260.91|17388.15|17268.15|17380.91|17260.91|10
1642395630000|2022-01-17 05:00:30|17378.59|17258.59|17331.08|17211.08|17379.01|17259.01|17331.08|17211.08|10
1642395640000|2022-01-17 05:00:40|17330.77|17210.77|17337.31|17217.31|17339.15|17219.15|17330.7|17210.7|10
1642395650000|2022-01-17 05:00:50|17337.66|17217.66|17338.9|17218.9|17340.58|17220.58|17337.66|17217.66|10
1642395660000|2022-01-17 05:01:00|17337.04|17217.04|17331.47|17211.47|17337.04|17217.04|17331.47|17211.47|10
1642395670000|2022-01-17 05:01:10|17330.44|17210.44|17324.88|17204.88|17330.69|17210.69|17324.53|17204.53|10
1642395680000|2022-01-17 05:01:20|17322.79|17202.79|17320.58|17200.58|17323.01|17203.01|17320.58|17200.58|10
1642395690000|2022-01-17 05:01:30|17320.77|17200.77|17317.67|17197.67|17320.77|17200.77|17316.57|17196.57|10
1642395700000|2022-01-17 05:01:40|17317.48|17197.48|17316.04|17196.04|17317.5|17197.5|17316|17196|10
1642395710000|2022-01-17 05:01:50|17317.17|17197.17|17318.36|17198.36|17318.73|17198.73|17316.27|17196.27|10
1642395720000|2022-01-17 05:02:00|17319.07|17199.07|17317.32|17197.32|17319.07|17199.07|17317.32|17197.32|10
1642395730000|2022-01-17 05:02:10|17317.72|17197.72|17318.41|17198.41|17318.51|17198.51|17317.02|17197.02|10
1642395740000|2022-01-17 05:02:20|17318.67|17198.67|17321.32|17201.32|17321.32|17201.32|17318.67|17198.67|10
1642395750000|2022-01-17 05:02:30|17321.37|17201.37|17323.11|17203.11|17324.43|17204.43|17321.37|17201.37|10
1642395760000|2022-01-17 05:02:40|17322.78|17202.78|17320.33|17200.33|17322.78|17202.78|17320.33|17200.33|10
1642395770000|2022-01-17 05:02:50|17320.09|17200.09|17323.27|17203.27|17323.51|17203.51|17320.09|17200.09|10
1642395780000|2022-01-17 05:03:00|17323.93|17203.93|17324.21|17204.21|17324.8|17204.8|17323.78|17203.78|9
1642395790000|2022-01-17 05:03:10|17324.18|17204.18|17321.58|17201.58|17324.18|17204.18|17320.29|17200.29|10
1642395800000|2022-01-17 05:03:20|17320.79|17200.79|17318.53|17198.53|17320.79|17200.79|17318.53|17198.53|10
1642395810000|2022-01-17 05:03:30|17319.17|17199.17|17318.38|17198.38|17320.08|17200.08|17318.38|17198.38|10
1642395820000|2022-01-17 05:03:40|17318.06|17198.06|17317.99|17197.99|17318.21|17198.21|17316.34|17196.34|10
1642395830000|2022-01-17 05:03:50|17317.68|17197.68|17320.2|17200.2|17320.2|17200.2|17317.68|17197.68|10
1642395840000|2022-01-17 05:04:00|17320.55|17200.55|17322.49|17202.49|17322.97|17202.97|17320.25|17200.25|10
1642395850000|2022-01-17 05:04:10|17322.7|17202.7|17324.24|17204.24|17324.24|17204.24|17322.67|17202.67|9
1642395860000|2022-01-17 05:04:20|17324.86|17204.86|17326.46|17206.46|17326.73|17206.73|17324.86|17204.86|10
1642395870000|2022-01-17 05:04:30|17327.06|17207.06|17330.29|17210.29|17330.29|17210.29|17327.06|17207.06|9
1642395880000|2022-01-17 05:04:40|17330.19|17210.19|17332.49|17212.49|17332.49|17212.49|17329.66|17209.66|10
1642395890000|2022-01-17 05:04:50|17331.96|17211.96|17335.56|17215.56|17335.56|17215.56|17331.8|17211.8|10
1642395900000|2022-01-17 05:05:00|17335.33|17215.33|17335.91|17215.91|17336.02|17216.02|17335.33|17215.33|10
1642395910000|2022-01-17 05:05:10|17335.78|17215.78|17334.73|17214.73|17335.78|17215.78|17334.09|17214.09|10
1642395920000|2022-01-17 05:05:20|17334.42|17214.42|17337.22|17217.22|17337.22|17217.22|17334.42|17214.42|9
1642395930000|2022-01-17 05:05:30|17338|17218|17336.32|17216.32|17338.25|17218.25|17336.24|17216.24|10
1642395940000|2022-01-17 05:05:40|17336.34|17216.34|17331.73|17211.73|17336.34|17216.34|17331.73|17211.73|10
1642395950000|2022-01-17 05:05:50|17331.83|17211.83|17329.84|17209.84|17331.83|17211.83|17329.31|17209.31|10
1642395960000|2022-01-17 05:06:00|17328.21|17208.21|17325.42|17205.42|17328.21|17208.21|17325.27|17205.27|10
1642395970000|2022-01-17 05:06:10|17325.27|17205.27|17325.32|17205.32|17326.7|17206.7|17324.95|17204.95|10
1642395980000|2022-01-17 05:06:20|17325.16|17205.16|17320.96|17200.96|17325.16|17205.16|17320.89|17200.89|10
1642395990000|2022-01-17 05:06:30|17319.7|17199.7|17320.4|17200.4|17320.4|17200.4|17319.67|17199.67|9
1642396000000|2022-01-17 05:06:40|17320.13|17200.13|17317.38|17197.38|17320.42|17200.42|17317.38|17197.38|9
1642396010000|2022-01-17 05:06:50|17317.37|17197.37|17318.81|17198.81|17318.81|17198.81|17317.37|17197.37|10
1642396020000|2022-01-17 05:07:00|17318.5|17198.5|17320.13|17200.13|17320.13|17200.13|17318.5|17198.5|9
1642396030000|2022-01-17 05:07:10|17319.94|17199.94|17319.03|17199.03|17319.94|17199.94|17319.03|17199.03|10
1642396040000|2022-01-17 05:07:20|17319.48|17199.48|17317.58|17197.58|17319.48|17199.48|17317.16|17197.16|10
1642396050000|2022-01-17 05:07:30|17317.61|17197.61|17315.9|17195.9|17317.61|17197.61|17315.79|17195.79|9
1642396060000|2022-01-17 05:07:40|17315.72|17195.72|17314.8|17194.8|17315.72|17195.72|17314.8|17194.8|10
1642396070000|2022-01-17 05:07:50|17312.76|17192.76|17314.07|17194.07|17314.09|17194.09|17312.76|17192.76|10
1642396080000|2022-01-17 05:08:00|17313.54|17193.54|17314.14|17194.14|17314.57|17194.57|17313.54|17193.54|10
1642396090000|2022-01-17 05:08:10|17314.07|17194.07|17313.81|17193.81|17314.88|17194.88|17313.81|17193.81|10
1642396100000|2022-01-17 05:08:20|17313.93|17193.93|17311.2|17191.2|17314.36|17194.36|17311.05|17191.05|10
1642396110000|2022-01-17 05:08:30|17308.92|17188.92|17302.84|17182.84|17308.92|17188.92|17302.84|17182.84|9
1642396120000|2022-01-17 05:08:40|17303.11|17183.11|17304.73|17184.73|17304.86|17184.86|17303.11|17183.11|10
1642396130000|2022-01-17 05:08:50|17305.3|17185.3|17306.87|17186.87|17306.87|17186.87|17305.3|17185.3|10
1642396140000|2022-01-17 05:09:00|17307.48|17187.48|17310.13|17190.13|17311.51|17191.51|17307.48|17187.48|10
1642396150000|2022-01-17 05:09:10|17310.64|17190.64|17312.2|17192.2|17312.2|17192.2|17310.64|17190.64|10
1642396160000|2022-01-17 05:09:20|17312.11|17192.11|17311.06|17191.06|17312.48|17192.48|17311.02|17191.02|10
1642396170000|2022-01-17 05:09:30|17311.38|17191.38|17311|17191|17311.83|17191.83|17310.67|17190.67|10
1642396180000|2022-01-17 05:09:40|17311.02|17191.02|17311.57|17191.57|17311.57|17191.57|17310.47|17190.47|10
1642396190000|2022-01-17 05:09:50|17311.15|17191.15|17309.79|17189.79|17311.81|17191.81|17309.79|17189.79|10
1642396200000|2022-01-17 05:10:00|17310.14|17190.14|17311.88|17191.88|17311.88|17191.88|17310.14|17190.14|10
1642396210000|2022-01-17 05:10:10|17311.89|17191.89|17312.68|17192.68|17312.87|17192.87|17311.7|17191.7|10
1642396220000|2022-01-17 05:10:20|17312.95|17192.95|17312.81|17192.81|17312.95|17192.95|17311.8|17191.8|10
1642396230000|2022-01-17 05:10:30|17312.86|17192.86|17313.84|17193.84|17313.84|17193.84|17312.86|17192.86|10
1642396240000|2022-01-17 05:10:40|17314.17|17194.17|17314.16|17194.16|17314.43|17194.43|17313.4|17193.4|10
1642396250000|2022-01-17 05:10:50|17314.15|17194.15|17314.79|17194.79|17314.79|17194.79|17313.66|17193.66|10
1642396260000|2022-01-17 05:11:00|17315.4|17195.4|17315.18|17195.18|17315.4|17195.4|17314.54|17194.54|10
1642396270000|2022-01-17 05:11:10|17316.08|17196.08|17316.46|17196.46|17316.56|17196.56|17314.77|17194.77|10
1642396280000|2022-01-17 05:11:20|17316.86|17196.86|17319.99|17199.99|17320.15|17200.15|17316.86|17196.86|10
1642396290000|2022-01-17 05:11:30|17321.66|17201.66|17323.3|17203.3|17323.39|17203.39|17321.66|17201.66|10
1642396300000|2022-01-17 05:11:40|17323.7|17203.7|17328.46|17208.46|17328.46|17208.46|17323.61|17203.61|10
1642396310000|2022-01-17 05:11:50|17329.13|17209.13|17331.03|17211.03|17331.03|17211.03|17329.13|17209.13|10
1642396320000|2022-01-17 05:12:00|17330.89|17210.89|17330.64|17210.64|17332|17212|17330.64|17210.64|10
1642396330000|2022-01-17 05:12:10|17330.89|17210.89|17329.97|17209.97|17331.07|17211.07|17329.97|17209.97|10
1642396340000|2022-01-17 05:12:20|17329.64|17209.64|17328.24|17208.24|17330.4|17210.4|17327.99|17207.99|10
1642396350000|2022-01-17 05:12:30|17328.42|17208.42|17327.6|17207.6|17328.42|17208.42|17326.65|17206.65|10
1642396360000|2022-01-17 05:12:40|17327.48|17207.48|17327.33|17207.33|17327.88|17207.88|17327.33|17207.33|10
1642396370000|2022-01-17 05:12:50|17327.49|17207.49|17326.41|17206.41|17327.49|17207.49|17326.1|17206.1|10
1642396380000|2022-01-17 05:13:00|17326.35|17206.35|17326.66|17206.66|17327|17207|17326.15|17206.15|10
1642396390000|2022-01-17 05:13:10|17326.14|17206.14|17326.15|17206.15|17326.3|17206.3|17325.22|17205.22|9
1642396400000|2022-01-17 05:13:20|17326.13|17206.13|17326.06|17206.06|17326.53|17206.53|17325.12|17205.12|10
1642396410000|2022-01-17 05:13:30|17325.3|17205.3|17326.9|17206.9|17326.9|17206.9|17325.3|17205.3|9
1642396420000|2022-01-17 05:13:40|17327|17207|17328.11|17208.11|17328.21|17208.21|17326.85|17206.85|10
1642396430000|2022-01-17 05:13:50|17327.53|17207.53|17327.66|17207.66|17327.66|17207.66|17326.47|17206.47|10
1642396440000|2022-01-17 05:14:00|17327.68|17207.68|17326.7|17206.7|17328.82|17208.82|17326.19|17206.19|10
1642396450000|2022-01-17 05:14:10|17326.62|17206.62|17323.59|17203.59|17326.62|17206.62|17323.39|17203.39|10
1642396460000|2022-01-17 05:14:20|17323.53|17203.53|17322.69|17202.69|17323.6|17203.6|17322.34|17202.34|10
1642396470000|2022-01-17 05:14:30|17322.59|17202.59|17322.57|17202.57|17322.94|17202.94|17322.42|17202.42|10
1642396480000|2022-01-17 05:14:40|17322.56|17202.56|17324.38|17204.38|17324.72|17204.72|17321.89|17201.89|10
1642396490000|2022-01-17 05:14:50|17324.5|17204.5|17327.27|17207.27|17327.27|17207.27|17324.5|17204.5|10
1642396500000|2022-01-17 05:15:00|17327.24|17207.24|17323.24|17203.24|17327.24|17207.24|17323.24|17203.24|10
1642396510000|2022-01-17 05:15:10|17323.11|17203.11|17322.79|17202.79|17323.11|17203.11|17321.85|17201.85|10
1642396520000|2022-01-17 05:15:20|17322.77|17202.77|17326.74|17206.74|17326.74|17206.74|17322.77|17202.77|10
1642396530000|2022-01-17 05:15:30|17326.54|17206.54|17329.28|17209.28|17329.82|17209.82|17326.54|17206.54|10
1642396540000|2022-01-17 05:15:40|17330.13|17210.13|17333.15|17213.15|17333.15|17213.15|17330.13|17210.13|10
1642396550000|2022-01-17 05:15:50|17333.08|17213.08|17334.52|17214.52|17334.6|17214.6|17333.08|17213.08|10
1642396560000|2022-01-17 05:16:00|17334.62|17214.62|17341.78|17221.78|17341.78|17221.78|17334.62|17214.62|10
1642396570000|2022-01-17 05:16:10|17341.83|17221.83|17343.92|17223.92|17344.28|17224.28|17341.83|17221.83|10
1642396580000|2022-01-17 05:16:20|17343.63|17223.63|17345.55|17225.55|17345.64|17225.64|17343.63|17223.63|9
1642396590000|2022-01-17 05:16:30|17345.25|17225.25|17347.64|17227.64|17347.64|17227.64|17345.02|17225.02|10
1642396600000|2022-01-17 05:16:40|17347.8|17227.8|17349.22|17229.22|17349.22|17229.22|17347.8|17227.8|10
1642396610000|2022-01-17 05:16:50|17350.02|17230.02|17352.35|17232.35|17352.36|17232.36|17349.92|17229.92|10
1642396620000|2022-01-17 05:17:00|17352.56|17232.56|17352.38|17232.38|17352.66|17232.66|17352.11|17232.11|10
1642396630000|2022-01-17 05:17:10|17352.64|17232.64|17354.63|17234.63|17354.63|17234.63|17352.64|17232.64|9
1642396640000|2022-01-17 05:17:20|17356.66|17236.66|17356.99|17236.99|17358.19|17238.19|17356.39|17236.39|10
1642396650000|2022-01-17 05:17:30|17356.32|17236.32|17355.48|17235.48|17356.36|17236.36|17355.48|17235.48|8
1642396660000|2022-01-17 05:17:40|17354.61|17234.61|17353.82|17233.82|17354.61|17234.61|17353.45|17233.45|10
1642396670000|2022-01-17 05:17:50|17353.13|17233.13|17354.45|17234.45|17354.45|17234.45|17353.11|17233.11|10
1642396680000|2022-01-17 05:18:00|17354.15|17234.15|17353.97|17233.97|17354.25|17234.25|17353.52|17233.52|10
1642396690000|2022-01-17 05:18:10|17354.49|17234.49|17353.67|17233.67|17354.49|17234.49|17353.35|17233.35|10
1642396700000|2022-01-17 05:18:20|17353.58|17233.58|17355.45|17235.45|17355.45|17235.45|17353.29|17233.29|10
1642396710000|2022-01-17 05:18:30|17355.73|17235.73|17358.63|17238.63|17359.25|17239.25|17355.73|17235.73|10
1642396720000|2022-01-17 05:18:40|17358.45|17238.45|17357.89|17237.89|17358.45|17238.45|17357.83|17237.83|10
1642396730000|2022-01-17 05:18:50|17357.7|17237.7|17356.14|17236.14|17357.7|17237.7|17356.14|17236.14|10
1642396740000|2022-01-17 05:19:00|17356.75|17236.75|17355.5|17235.5|17356.75|17236.75|17355.5|17235.5|10
1642396750000|2022-01-17 05:19:10|17356.4|17236.4|17355.88|17235.88|17356.4|17236.4|17355.37|17235.37|9
1642396760000|2022-01-17 05:19:20|17355.7|17235.7|17356.7|17236.7|17356.88|17236.88|17355.7|17235.7|9
1642396770000|2022-01-17 05:19:30|17356.79|17236.79|17358.84|17238.84|17359.36|17239.36|17356.79|17236.79|10
1642396780000|2022-01-17 05:19:40|17359.21|17239.21|17358.24|17238.24|17359.42|17239.42|17358.07|17238.07|10
1642396790000|2022-01-17 05:19:50|17358.49|17238.49|17359.61|17239.61|17359.61|17239.61|17358.01|17238.01|10
1642396800000|2022-01-17 05:20:00|17360.12|17240.12|17364.4|17244.4|17364.53|17244.53|17360.12|17240.12|10
1642396810000|2022-01-17 05:20:10|17364.53|17244.53|17365.83|17245.83|17366.12|17246.12|17364.53|17244.53|10
1642396820000|2022-01-17 05:20:20|17365.19|17245.19|17369.14|17249.14|17369.14|17249.14|17365.02|17245.02|10
1642396830000|2022-01-17 05:20:30|17369.31|17249.31|17371.22|17251.22|17371.29|17251.29|17369.31|17249.31|10
1642396840000|2022-01-17 05:20:40|17371.6|17251.6|17370.23|17250.23|17371.6|17251.6|17370.1|17250.1|9
1642396850000|2022-01-17 05:20:50|17371.69|17251.69|17371.36|17251.36|17372.27|17252.27|17371.36|17251.36|10
1642396860000|2022-01-17 05:21:00|17371.81|17251.81|17370.97|17250.97|17372.42|17252.42|17370.23|17250.23|10
1642396870000|2022-01-17 05:21:10|17371.12|17251.12|17372.71|17252.71|17372.71|17252.71|17370.86|17250.86|10
1642396880000|2022-01-17 05:21:20|17373.18|17253.18|17373.51|17253.51|17373.76|17253.76|17373.12|17253.12|8
1642396890000|2022-01-17 05:21:30|17373.5|17253.5|17374.57|17254.57|17374.57|17254.57|17372.76|17252.76|10
1642396900000|2022-01-17 05:21:40|17374.77|17254.77|17376.64|17256.64|17376.64|17256.64|17374.77|17254.77|9
1642396910000|2022-01-17 05:21:50|17376.66|17256.66|17375.12|17255.12|17376.66|17256.66|17375.1|17255.1|9
1642396920000|2022-01-17 05:22:00|17375.17|17255.17|17375.53|17255.53|17375.53|17255.53|17375.17|17255.17|10
1642396930000|2022-01-17 05:22:10|17375.6|17255.6|17376.51|17256.51|17376.51|17256.51|17375.43|17255.43|10
1642396940000|2022-01-17 05:22:20|17376.63|17256.63|17377.14|17257.14|17377.14|17257.14|17376.54|17256.54|8
1642396950000|2022-01-17 05:22:30|17377.2|17257.2|17377.9|17257.9|17377.9|17257.9|17377.19|17257.19|9
1642396960000|2022-01-17 05:22:40|17377.68|17257.68|17377.24|17257.24|17377.88|17257.88|17376.29|17256.29|10
1642396970000|2022-01-17 05:22:50|17376.86|17256.86|17379.93|17259.93|17380.22|17260.22|17376.86|17256.86|10
1642396980000|2022-01-17 05:23:00|17380.15|17260.15|17378.93|17258.93|17381.36|17261.36|17378.93|17258.93|10
1642396990000|2022-01-17 05:23:10|17377.83|17257.83|17377.7|17257.7|17377.83|17257.83|17377.1|17257.1|9
1642397000000|2022-01-17 05:23:20|17377.22|17257.22|17375.19|17255.19|17377.65|17257.65|17375.19|17255.19|10
1642397010000|2022-01-17 05:23:30|17375.26|17255.26|17375.54|17255.54|17375.54|17255.54|17374.69|17254.69|10
1642397020000|2022-01-17 05:23:40|17375.68|17255.68|17377.84|17257.84|17377.84|17257.84|17375.68|17255.68|10
1642397030000|2022-01-17 05:23:50|17377.57|17257.57|17376.62|17256.62|17377.81|17257.81|17376.62|17256.62|10
1642397040000|2022-01-17 05:24:00|17376.73|17256.73|17376.25|17256.25|17376.85|17256.85|17376.24|17256.24|8
1642397050000|2022-01-17 05:24:10|17376.72|17256.72|17376.85|17256.85|17376.91|17256.91|17376.47|17256.47|10
1642397060000|2022-01-17 05:24:20|17377.06|17257.06|17378.79|17258.79|17378.84|17258.84|17377.06|17257.06|10
1642397070000|2022-01-17 05:24:30|17379.15|17259.15|17380.76|17260.76|17381.06|17261.06|17379.15|17259.15|10
1642397080000|2022-01-17 05:24:40|17380.7|17260.7|17384.99|17264.99|17384.99|17264.99|17380.7|17260.7|9
1642397090000|2022-01-17 05:24:50|17384.82|17264.82|17383.73|17263.73|17384.82|17264.82|17383.73|17263.73|10
1642397100000|2022-01-17 05:25:00|17383.87|17263.87|17384.44|17264.44|17384.44|17264.44|17383.39|17263.39|9
1642397110000|2022-01-17 05:25:10|17384.46|17264.46|17388.52|17268.52|17388.52|17268.52|17384.46|17264.46|10
1642397120000|2022-01-17 05:25:20|17388.83|17268.83|17390.11|17270.11|17390.39|17270.39|17388.83|17268.83|9
1642397130000|2022-01-17 05:25:30|17390.14|17270.14|17389.69|17269.69|17390.5|17270.5|17389.23|17269.23|10
1642397140000|2022-01-17 05:25:40|17389.89|17269.89|17396.18|17276.18|17396.18|17276.18|17389.89|17269.89|10
1642397150000|2022-01-17 05:25:50|17397.54|17277.54|17401.43|17281.43|17401.43|17281.43|17397.54|17277.54|10
1642397160000|2022-01-17 05:26:00|17401.26|17281.26|17404.4|17284.4|17404.4|17284.4|17401.24|17281.24|10
1642397170000|2022-01-17 05:26:10|17404.67|17284.67|17407.46|17287.46|17407.81|17287.81|17404.67|17284.67|10
1642397180000|2022-01-17 05:26:20|17407.45|17287.45|17409.34|17289.34|17409.34|17289.34|17407.29|17287.29|9
1642397190000|2022-01-17 05:26:30|17409|17289|17409.43|17289.43|17409.63|17289.63|17407.8|17287.8|10
1642397200000|2022-01-17 05:26:40|17409.85|17289.85|17409.42|17289.42|17410.01|17290.01|17409.42|17289.42|10
1642397210000|2022-01-17 05:26:50|17409.41|17289.41|17410.91|17290.91|17411.39|17291.39|17409.41|17289.41|8
1642397220000|2022-01-17 05:27:00|17410.81|17290.81|17411.18|17291.18|17411.21|17291.21|17409.73|17289.73|9
1642397230000|2022-01-17 05:27:10|17411.06|17291.06|17410.15|17290.15|17411.12|17291.12|17410.07|17290.07|10
1642397240000|2022-01-17 05:27:20|17409.74|17289.74|17409.65|17289.65|17410.07|17290.07|17408.77|17288.77|10
1642397250000|2022-01-17 05:27:30|17409.82|17289.82|17410.25|17290.25|17410.25|17290.25|17409.57|17289.57|10
1642397260000|2022-01-17 05:27:40|17410|17290|17409.71|17289.71|17410.15|17290.15|17409.51|17289.51|10
1642397270000|2022-01-17 05:27:50|17409.89|17289.89|17409.09|17289.09|17410.41|17290.41|17409.04|17289.04|10
1642397280000|2022-01-17 05:28:00|17409.01|17289.01|17410.54|17290.54|17410.54|17290.54|17408.81|17288.81|10
1642397290000|2022-01-17 05:28:10|17410.49|17290.49|17410.2|17290.2|17411.36|17291.36|17410.2|17290.2|10
1642397300000|2022-01-17 05:28:20|17410.31|17290.31|17408.76|17288.76|17410.31|17290.31|17408.57|17288.57|10
1642397310000|2022-01-17 05:28:30|17408.82|17288.82|17408.4|17288.4|17408.9|17288.9|17408.23|17288.23|8
1642397320000|2022-01-17 05:28:40|17408.83|17288.83|17410.26|17290.26|17410.26|17290.26|17408.83|17288.83|9
1642397330000|2022-01-17 05:28:50|17410.41|17290.41|17411.95|17291.95|17411.95|17291.95|17410.41|17290.41|10
1642397340000|2022-01-17 05:29:00|17412.58|17292.58|17414.13|17294.13|17414.23|17294.23|17412.58|17292.58|10
1642397350000|2022-01-17 05:29:10|17414.4|17294.4|17413.99|17293.99|17415.32|17295.32|17413.99|17293.99|9
1642397360000|2022-01-17 05:29:20|17414.38|17294.38|17415.12|17295.12|17415.12|17295.12|17413.7|17293.7|10
1642397370000|2022-01-17 05:29:30|17415.02|17295.02|17413.41|17293.41|17415.22|17295.22|17413.41|17293.41|10
1642397380000|2022-01-17 05:29:40|17413.18|17293.18|17409.33|17289.33|17413.25|17293.25|17409.33|17289.33|10
1642397390000|2022-01-17 05:29:50|17409.22|17289.22|17409.17|17289.17|17409.66|17289.66|17408.57|17288.57|9
1642397400000|2022-01-17 05:30:00|17409.41|17289.41|17409.22|17289.22|17409.53|17289.53|17409.05|17289.05|9
1642397410000|2022-01-17 05:30:10|17408.69|17288.69|17409.2|17289.2|17409.79|17289.79|17408.69|17288.69|9
1642397420000|2022-01-17 05:30:20|17408.97|17288.97|17407.16|17287.16|17409.55|17289.55|17407.16|17287.16|10
1642397430000|2022-01-17 05:30:30|17407.11|17287.11|17405.49|17285.49|17407.22|17287.22|17405.49|17285.49|10
1642397440000|2022-01-17 05:30:40|17404.85|17284.85|17403.31|17283.31|17404.88|17284.88|17403.31|17283.31|10
1642397450000|2022-01-17 05:30:50|17403.97|17283.97|17406.89|17286.89|17406.89|17286.89|17403.97|17283.97|10
1642397460000|2022-01-17 05:31:00|17407.14|17287.14|17408.72|17288.72|17408.72|17288.72|17407.14|17287.14|10
1642397470000|2022-01-17 05:31:10|17408.46|17288.46|17407.79|17287.79|17408.75|17288.75|17407.79|17287.79|10
1642397480000|2022-01-17 05:31:20|17407.77|17287.77|17408.01|17288.01|17408.37|17288.37|17407.72|17287.72|9
1642397490000|2022-01-17 05:31:30|17408|17288|17407.47|17287.47|17408|17288|17407.03|17287.03|9
1642397500000|2022-01-17 05:31:40|17407.38|17287.38|17411.25|17291.25|17411.25|17291.25|17406.65|17286.65|10
1642397510000|2022-01-17 05:31:50|17411.53|17291.53|17414.07|17294.07|17414.07|17294.07|17411.27|17291.27|9
1642397520000|2022-01-17 05:32:00|17415.61|17295.61|17419.51|17299.51|17419.51|17299.51|17415.61|17295.61|10
1642397530000|2022-01-17 05:32:10|17419.8|17299.8|17420.31|17300.31|17421.88|17301.88|17419.8|17299.8|10
1642397540000|2022-01-17 05:32:20|17419.37|17299.37|17419.2|17299.2|17419.37|17299.37|17418.08|17298.08|9
1642397550000|2022-01-17 05:32:30|17418.72|17298.72|17418.94|17298.94|17418.94|17298.94|17418.12|17298.12|9
1642397560000|2022-01-17 05:32:40|17419.01|17299.01|17419.91|17299.91|17419.91|17299.91|17418.48|17298.48|10
1642397570000|2022-01-17 05:32:50|17418.94|17298.94|17416.52|17296.52|17419.06|17299.06|17416.52|17296.52|10
1642397580000|2022-01-17 05:33:00|17416.13|17296.13|17418.91|17298.91|17419.08|17299.08|17416.13|17296.13|10
1642397590000|2022-01-17 05:33:10|17420.04|17300.04|17421.61|17301.61|17421.66|17301.66|17420.04|17300.04|10
1642397600000|2022-01-17 05:33:20|17422.18|17302.18|17421.04|17301.04|17423.49|17303.49|17420.95|17300.95|10
1642397610000|2022-01-17 05:33:30|17421.06|17301.06|17422.51|17302.51|17423.27|17303.27|17421.02|17301.02|10
1642397620000|2022-01-17 05:33:40|17422.59|17302.59|17420.43|17300.43|17422.59|17302.59|17420.43|17300.43|10
1642397630000|2022-01-17 05:33:50|17420.07|17300.07|17418.02|17298.02|17420.07|17300.07|17418.02|17298.02|9
1642397640000|2022-01-17 05:34:00|17417.99|17297.99|17416.41|17296.41|17417.99|17297.99|17416.2|17296.2|10
1642397650000|2022-01-17 05:34:10|17416.24|17296.24|17414.46|17294.46|17416.26|17296.26|17414.43|17294.43|9
1642397660000|2022-01-17 05:34:20|17414.01|17294.01|17412|17292|17414.01|17294.01|17411.19|17291.19|10
1642397670000|2022-01-17 05:34:30|17411.86|17291.86|17409.36|17289.36|17412.14|17292.14|17409.36|17289.36|9
1642397680000|2022-01-17 05:34:40|17410.73|17290.73|17410.45|17290.45|17411.1|17291.1|17410.44|17290.44|10
1642397690000|2022-01-17 05:34:50|17410.33|17290.33|17409.7|17289.7|17410.33|17290.33|17409.67|17289.67|10
1642397700000|2022-01-17 05:35:00|17409.67|17289.67|17408.26|17288.26|17409.67|17289.67|17408.26|17288.26|9
1642397710000|2022-01-17 05:35:10|17408.24|17288.24|17411.17|17291.17|17411.17|17291.17|17408.24|17288.24|10
1642397720000|2022-01-17 05:35:20|17411.55|17291.55|17415|17295|17415|17295|17411.55|17291.55|10
1642397730000|2022-01-17 05:35:30|17415.11|17295.11|17418.39|17298.39|17418.39|17298.39|17415.11|17295.11|10
1642397740000|2022-01-17 05:35:40|17418.36|17298.36|17421.9|17301.9|17421.9|17301.9|17418.36|17298.36|10
1642397750000|2022-01-17 05:35:50|17422.48|17302.48|17427.08|17307.08|17427.08|17307.08|17422.48|17302.48|10
1642397760000|2022-01-17 05:36:00|17427.33|17307.33|17428|17308|17428.21|17308.21|17427.29|17307.29|9
1642397770000|2022-01-17 05:36:10|17428.22|17308.22|17430.26|17310.26|17430.86|17310.86|17428.22|17308.22|10
1642397780000|2022-01-17 05:36:20|17430.85|17310.85|17430.78|17310.78|17430.93|17310.93|17429.38|17309.38|10
1642397790000|2022-01-17 05:36:30|17430.6|17310.6|17428.92|17308.92|17431|17311|17428.92|17308.92|10
1642397800000|2022-01-17 05:36:40|17429.2|17309.2|17430.94|17310.94|17431.06|17311.06|17429.2|17309.2|10
1642397810000|2022-01-17 05:36:50|17430.93|17310.93|17431.86|17311.86|17431.86|17311.86|17430.93|17310.93|9
1642397820000|2022-01-17 05:37:00|17432.86|17312.86|17436.16|17316.16|17436.16|17316.16|17432.86|17312.86|10
1642397830000|2022-01-17 05:37:10|17436.93|17316.93|17441.42|17321.42|17441.43|17321.43|17436.93|17316.93|10
1642397840000|2022-01-17 05:37:20|17441.08|17321.08|17441.27|17321.27|17441.78|17321.78|17440.53|17320.53|10
1642397850000|2022-01-17 05:37:30|17441.3|17321.3|17440.1|17320.1|17442.12|17322.12|17439.63|17319.63|10
1642397860000|2022-01-17 05:37:40|17439.98|17319.98|17440.14|17320.14|17440.14|17320.14|17439.54|17319.54|9
1642397870000|2022-01-17 05:37:50|17440.16|17320.16|17440.55|17320.55|17440.55|17320.55|17440.16|17320.16|9
1642397880000|2022-01-17 05:38:00|17440.68|17320.68|17438.56|17318.56|17440.68|17320.68|17438.26|17318.26|10
1642397890000|2022-01-17 05:38:10|17438.64|17318.64|17435.54|17315.54|17438.64|17318.64|17435.54|17315.54|10
1642397900000|2022-01-17 05:38:20|17435.49|17315.49|17432.36|17312.36|17435.49|17315.49|17432.36|17312.36|10
1642397910000|2022-01-17 05:38:30|17431.77|17311.77|17432.57|17312.57|17432.57|17312.57|17431.17|17311.17|9
1642397920000|2022-01-17 05:38:40|17432.9|17312.9|17431.88|17311.88|17432.9|17312.9|17431.88|17311.88|10
1642397930000|2022-01-17 05:38:50|17432.03|17312.03|17432.82|17312.82|17432.84|17312.84|17432.03|17312.03|10
1642397940000|2022-01-17 05:39:00|17432.68|17312.68|17434.54|17314.54|17434.54|17314.54|17432.57|17312.57|10
1642397950000|2022-01-17 05:39:10|17436.38|17316.38|17440.43|17320.43|17440.43|17320.43|17436.38|17316.38|10
1642397960000|2022-01-17 05:39:20|17440.51|17320.51|17443.48|17323.48|17443.72|17323.72|17440.51|17320.51|10
1642397970000|2022-01-17 05:39:30|17443.32|17323.32|17443.88|17323.88|17444.25|17324.25|17443.32|17323.32|10
1642397980000|2022-01-17 05:39:40|17444.27|17324.27|17444.35|17324.35|17444.67|17324.67|17443.86|17323.86|9
1642397990000|2022-01-17 05:39:50|17444.46|17324.46|17446.37|17326.37|17446.37|17326.37|17444.07|17324.07|10
1642398000000|2022-01-17 05:40:00|17446.09|17326.09|17445.82|17325.82|17446.46|17326.46|17445.41|17325.41|10
1642398010000|2022-01-17 05:40:10|17445.74|17325.74|17445.78|17325.78|17445.93|17325.93|17445.55|17325.55|10
1642398020000|2022-01-17 05:40:20|17445.83|17325.83|17445.78|17325.78|17446.11|17326.11|17445.5|17325.5|10
1642398030000|2022-01-17 05:40:30|17445.48|17325.48|17442.42|17322.42|17445.56|17325.56|17442.2|17322.2|9
1642398040000|2022-01-17 05:40:40|17442.16|17322.16|17441.71|17321.71|17442.7|17322.7|17441.71|17321.71|10
1642398050000|2022-01-17 05:40:50|17441.04|17321.04|17439.63|17319.63|17441.63|17321.63|17439.63|17319.63|10
1642398060000|2022-01-17 05:41:00|17439.55|17319.55|17438.19|17318.19|17439.68|17319.68|17438.19|17318.19|9
1642398070000|2022-01-17 05:41:10|17438|17318|17437.73|17317.73|17438.34|17318.34|17437.73|17317.73|9
1642398080000|2022-01-17 05:41:20|17437.91|17317.91|17438.08|17318.08|17438.87|17318.87|17437.91|17317.91|10
1642398090000|2022-01-17 05:41:30|17437.68|17317.68|17435.89|17315.89|17437.68|17317.68|17435.89|17315.89|10
1642398100000|2022-01-17 05:41:40|17435.55|17315.55|17436.13|17316.13|17436.13|17316.13|17434.96|17314.96|10
1642398110000|2022-01-17 05:41:50|17436.14|17316.14|17435.7|17315.7|17436.26|17316.26|17435.56|17315.56|10
1642398120000|2022-01-17 05:42:00|17435.78|17315.78|17436.62|17316.62|17436.62|17316.62|17435.65|17315.65|9
1642398130000|2022-01-17 05:42:10|17436.5|17316.5|17436.65|17316.65|17437.14|17317.14|17436.5|17316.5|9
1642398140000|2022-01-17 05:42:20|17436.23|17316.23|17435.6|17315.6|17436.35|17316.35|17435.42|17315.42|10
1642398150000|2022-01-17 05:42:30|17435.53|17315.53|17435.39|17315.39|17435.53|17315.53|17435.1|17315.1|10
1642398160000|2022-01-17 05:42:40|17435.29|17315.29|17435.21|17315.21|17435.82|17315.82|17435.21|17315.21|9
1642398170000|2022-01-17 05:42:50|17435.11|17315.11|17435.37|17315.37|17435.39|17315.39|17435.08|17315.08|6
1642398180000|2022-01-17 05:43:00|17435.22|17315.22|17434.41|17314.41|17435.22|17315.22|17434.3|17314.3|9
1642398190000|2022-01-17 05:43:10|17434.46|17314.46|17436.62|17316.62|17436.62|17316.62|17434.4|17314.4|9
1642398200000|2022-01-17 05:43:20|17437.47|17317.47|17437.78|17317.78|17438.39|17318.39|17437.47|17317.47|10
1642398210000|2022-01-17 05:43:30|17437.86|17317.86|17437.18|17317.18|17437.99|17317.99|17437.18|17317.18|9
1642398220000|2022-01-17 05:43:40|17437.16|17317.16|17437.9|17317.9|17437.92|17317.92|17436.84|17316.84|10
1642398230000|2022-01-17 05:43:50|17438.26|17318.26|17438.87|17318.87|17438.87|17318.87|17438.26|17318.26|8
1642398240000|2022-01-17 05:44:00|17438.91|17318.91|17437.87|17317.87|17438.91|17318.91|17437.87|17317.87|9
1642398250000|2022-01-17 05:44:10|17438.35|17318.35|17437.81|17317.81|17438.53|17318.53|17437.81|17317.81|10
1642398260000|2022-01-17 05:44:20|17438.2|17318.2|17432.09|17312.09|17438.2|17318.2|17432.09|17312.09|10
1642398270000|2022-01-17 05:44:30|17432.01|17312.01|17431.06|17311.06|17432.41|17312.41|17430.88|17310.88|10
1642398280000|2022-01-17 05:44:40|17430.91|17310.91|17433.11|17313.11|17433.11|17313.11|17430.61|17310.61|10
1642398290000|2022-01-17 05:44:50|17433.59|17313.59|17434.17|17314.17|17434.17|17314.17|17433.59|17313.59|9
1642398300000|2022-01-17 05:45:00|17433.85|17313.85|17436.57|17316.57|17436.57|17316.57|17433.85|17313.85|10
1642398310000|2022-01-17 05:45:10|17436.51|17316.51|17435.92|17315.92|17436.51|17316.51|17435.61|17315.61|10
1642398320000|2022-01-17 05:45:20|17436.1|17316.1|17438.08|17318.08|17438.08|17318.08|17436.1|17316.1|10
1642398330000|2022-01-17 05:45:30|17437.97|17317.97|17437.7|17317.7|17438.24|17318.24|17437.27|17317.27|10
1642398340000|2022-01-17 05:45:40|17437.73|17317.73|17438.2|17318.2|17438.2|17318.2|17436.88|17316.88|10
1642398350000|2022-01-17 05:45:50|17437.98|17317.98|17438.69|17318.69|17438.69|17318.69|17437.66|17317.66|10
1642398360000|2022-01-17 05:46:00|17438.86|17318.86|17438.06|17318.06|17438.86|17318.86|17437.74|17317.74|10
1642398370000|2022-01-17 05:46:10|17437.83|17317.83|17434.99|17314.99|17437.83|17317.83|17434.99|17314.99|9
1642398380000|2022-01-17 05:46:20|17435.31|17315.31|17434.66|17314.66|17435.31|17315.31|17434.66|17314.66|10
1642398390000|2022-01-17 05:46:30|17434.49|17314.49|17435.65|17315.65|17435.65|17315.65|17434.34|17314.34|8
1642398400000|2022-01-17 05:46:40|17435.21|17315.21|17432.41|17312.41|17435.21|17315.21|17432.41|17312.41|9
1642398410000|2022-01-17 05:46:50|17432.74|17312.74|17430.09|17310.09|17432.74|17312.74|17430.09|17310.09|10
1642398420000|2022-01-17 05:47:00|17429.27|17309.27|17425.09|17305.09|17429.27|17309.27|17425.09|17305.09|10
1642398430000|2022-01-17 05:47:10|17425.79|17305.79|17428.56|17308.56|17428.56|17308.56|17425.15|17305.15|10
1642398440000|2022-01-17 05:47:20|17428.68|17308.68|17425.35|17305.35|17428.68|17308.68|17425.35|17305.35|10
1642398450000|2022-01-17 05:47:30|17425.09|17305.09|17421.72|17301.72|17425.09|17305.09|17421.72|17301.72|10
1642398460000|2022-01-17 05:47:40|17421.62|17301.62|17418.54|17298.54|17421.62|17301.62|17418.54|17298.54|10
1642398470000|2022-01-17 05:47:50|17417.71|17297.71|17414.85|17294.85|17417.99|17297.99|17414.85|17294.85|10
1642398480000|2022-01-17 05:48:00|17414.7|17294.7|17413.54|17293.54|17414.9|17294.9|17413.54|17293.54|10
1642398490000|2022-01-17 05:48:10|17413.34|17293.34|17413.64|17293.64|17414.23|17294.23|17413.34|17293.34|9
1642398500000|2022-01-17 05:48:20|17413.71|17293.71|17412.6|17292.6|17413.96|17293.96|17412.42|17292.42|10
1642398510000|2022-01-17 05:48:30|17412.63|17292.63|17410.46|17290.46|17412.63|17292.63|17410.32|17290.32|10
1642398520000|2022-01-17 05:48:40|17410.03|17290.03|17408.24|17288.24|17410.07|17290.07|17408.24|17288.24|10
1642398530000|2022-01-17 05:48:50|17408.71|17288.71|17407.15|17287.15|17408.71|17288.71|17406.58|17286.58|10
1642398540000|2022-01-17 05:49:00|17406.56|17286.56|17404.39|17284.39|17406.56|17286.56|17404.35|17284.35|10
1642398550000|2022-01-17 05:49:10|17403.91|17283.91|17401.2|17281.2|17403.91|17283.91|17401.2|17281.2|10
1642398560000|2022-01-17 05:49:20|17401.06|17281.06|17399.01|17279.01|17401.06|17281.06|17399.01|17279.01|9
1642398570000|2022-01-17 05:49:30|17399.78|17279.78|17400.91|17280.91|17400.91|17280.91|17399.71|17279.71|9
1642398580000|2022-01-17 05:49:40|17400.75|17280.75|17402.06|17282.06|17402.45|17282.45|17400.75|17280.75|10
1642398590000|2022-01-17 05:49:50|17402.04|17282.04|17402.24|17282.24|17402.28|17282.28|17401.36|17281.36|10
1642398600000|2022-01-17 05:50:00|17402.48|17282.48|17401.97|17281.97|17403.29|17283.29|17401.97|17281.97|9
1642398610000|2022-01-17 05:50:10|17402.01|17282.01|17393.12|17273.12|17402.01|17282.01|17393.12|17273.12|10
1642398620000|2022-01-17 05:50:20|17393.69|17273.69|17386.84|17266.84|17393.69|17273.69|17386.84|17266.84|10
1642398630000|2022-01-17 05:50:30|17386.94|17266.94|17384.09|17264.09|17386.94|17266.94|17383.97|17263.97|10
1642398640000|2022-01-17 05:50:40|17384.55|17264.55|17385.92|17265.92|17385.92|17265.92|17384.29|17264.29|9
1642398650000|2022-01-17 05:50:50|17385.46|17265.46|17391.37|17271.37|17391.37|17271.37|17385.46|17265.46|9
1642398660000|2022-01-17 05:51:00|17392.64|17272.64|17396.73|17276.73|17396.91|17276.91|17392.64|17272.64|10
1642398670000|2022-01-17 05:51:10|17397.22|17277.22|17397.23|17277.23|17397.53|17277.53|17396.98|17276.98|10
1642398680000|2022-01-17 05:51:20|17398.3|17278.3|17398.95|17278.95|17399.28|17279.28|17398.3|17278.3|10
1642398690000|2022-01-17 05:51:30|17398.64|17278.64|17395.95|17275.95|17398.64|17278.64|17395.95|17275.95|10
1642398700000|2022-01-17 05:51:40|17395.69|17275.69|17395.36|17275.36|17395.69|17275.69|17394.75|17274.75|9
1642398710000|2022-01-17 05:51:50|17395.24|17275.24|17393.27|17273.27|17395.24|17275.24|17393.15|17273.15|10
1642398720000|2022-01-17 05:52:00|17393.37|17273.37|17393.21|17273.21|17393.37|17273.37|17392.52|17272.52|10
1642398730000|2022-01-17 05:52:10|17393.88|17273.88|17394.8|17274.8|17394.8|17274.8|17393.45|17273.45|10
1642398740000|2022-01-17 05:52:20|17394.92|17274.92|17396.63|17276.63|17396.77|17276.77|17394.92|17274.92|10
1642398750000|2022-01-17 05:52:30|17397.41|17277.41|17400.62|17280.62|17400.62|17280.62|17397.41|17277.41|10
1642398760000|2022-01-17 05:52:40|17400.87|17280.87|17401.71|17281.71|17401.96|17281.96|17400.87|17280.87|9
1642398770000|2022-01-17 05:52:50|17401.74|17281.74|17400.98|17280.98|17402.21|17282.21|17400.25|17280.25|9
1642398780000|2022-01-17 05:53:00|17401.06|17281.06|17401.11|17281.11|17401.11|17281.11|17400.72|17280.72|10
1642398790000|2022-01-17 05:53:10|17400.86|17280.86|17400.58|17280.58|17401.16|17281.16|17400.58|17280.58|9
1642398800000|2022-01-17 05:53:20|17400.63|17280.63|17401.08|17281.08|17401.65|17281.65|17400.63|17280.63|10
1642398810000|2022-01-17 05:53:30|17401.12|17281.12|17400.73|17280.73|17401.12|17281.12|17400.1|17280.1|9
1642398820000|2022-01-17 05:53:40|17400.72|17280.72|17398.68|17278.68|17400.72|17280.72|17398.68|17278.68|10
1642398830000|2022-01-17 05:53:50|17398.15|17278.15|17397.43|17277.43|17398.68|17278.68|17397.43|17277.43|10
1642398840000|2022-01-17 05:54:00|17397.86|17277.86|17397.95|17277.95|17398.4|17278.4|17397.35|17277.35|10
1642398850000|2022-01-17 05:54:10|17398.4|17278.4|17398.97|17278.97|17399.21|17279.21|17398.4|17278.4|10
1642398860000|2022-01-17 05:54:20|17399.12|17279.12|17403.08|17283.08|17403.08|17283.08|17399.12|17279.12|9
1642398870000|2022-01-17 05:54:30|17403.9|17283.9|17406.66|17286.66|17406.84|17286.84|17403.9|17283.9|10
1642398880000|2022-01-17 05:54:40|17406.68|17286.68|17409.69|17289.69|17409.69|17289.69|17406.68|17286.68|10
1642398890000|2022-01-17 05:54:50|17409.89|17289.89|17410.51|17290.51|17410.51|17290.51|17409.89|17289.89|9
1642398900000|2022-01-17 05:55:00|17410.74|17290.74|17411.63|17291.63|17411.82|17291.82|17410.74|17290.74|9
1642398910000|2022-01-17 05:55:10|17412.2|17292.2|17413.28|17293.28|17413.28|17293.28|17411.99|17291.99|10
1642398920000|2022-01-17 05:55:20|17413.36|17293.36|17415.37|17295.37|17415.37|17295.37|17413.36|17293.36|8
1642398930000|2022-01-17 05:55:30|17415.65|17295.65|17415.63|17295.63|17415.99|17295.99|17414.97|17294.97|10
1642398940000|2022-01-17 05:55:40|17415.35|17295.35|17413.69|17293.69|17415.84|17295.84|17413.69|17293.69|10
1642398950000|2022-01-17 05:55:50|17413.67|17293.67|17410.73|17290.73|17413.67|17293.67|17410.73|17290.73|10
1642398960000|2022-01-17 05:56:00|17410.33|17290.33|17408.05|17288.05|17410.59|17290.59|17408.05|17288.05|10
1642398970000|2022-01-17 05:56:10|17408.11|17288.11|17411.19|17291.19|17411.19|17291.19|17407.47|17287.47|10
1642398980000|2022-01-17 05:56:20|17411.75|17291.75|17423.82|17303.82|17423.82|17303.82|17411.75|17291.75|10
1642398990000|2022-01-17 05:56:30|17424.17|17304.17|17428.25|17308.25|17428.53|17308.53|17424.17|17304.17|10
1642399000000|2022-01-17 05:56:40|17430.05|17310.05|17431.36|17311.36|17431.36|17311.36|17429.2|17309.2|10
1642399010000|2022-01-17 05:56:50|17431.84|17311.84|17435.94|17315.94|17435.94|17315.94|17431.84|17311.84|10
1642399020000|2022-01-17 05:57:00|17436.55|17316.55|17440.26|17320.26|17440.26|17320.26|17436.55|17316.55|10
1642399030000|2022-01-17 05:57:10|17441.47|17321.47|17441.21|17321.21|17441.75|17321.75|17440.93|17320.93|10
1642399040000|2022-01-17 05:57:20|17441.04|17321.04|17441.51|17321.51|17441.9|17321.9|17439.43|17319.43|10
1642399050000|2022-01-17 05:57:30|17440.95|17320.95|17442.39|17322.39|17442.39|17322.39|17440.56|17320.56|9
1642399060000|2022-01-17 05:57:40|17444.43|17324.43|17447.83|17327.83|17448.26|17328.26|17444.35|17324.35|10
1642399070000|2022-01-17 05:57:50|17447.89|17327.89|17451.08|17331.08|17451.08|17331.08|17447.89|17327.89|10
1642399080000|2022-01-17 05:58:00|17450.58|17330.58|17451.85|17331.85|17451.85|17331.85|17449.95|17329.95|10
1642399090000|2022-01-17 05:58:10|17452|17332|17454.43|17334.43|17454.43|17334.43|17452|17332|10
1642399100000|2022-01-17 05:58:20|17454.58|17334.58|17458.38|17338.38|17458.38|17338.38|17454.48|17334.48|10
1642399110000|2022-01-17 05:58:30|17458.3|17338.3|17460.13|17340.13|17460.13|17340.13|17458.3|17338.3|9
1642399120000|2022-01-17 05:58:40|17460.5|17340.5|17461.76|17341.76|17461.76|17341.76|17460.27|17340.27|10
1642399130000|2022-01-17 05:58:50|17461.71|17341.71|17464.11|17344.11|17464.11|17344.11|17461.5|17341.5|9
1642399140000|2022-01-17 05:59:00|17465.59|17345.59|17466.9|17346.9|17467.13|17347.13|17465.59|17345.59|9
1642399150000|2022-01-17 05:59:10|17467.05|17347.05|17466.46|17346.46|17467.22|17347.22|17466.45|17346.45|10
1642399160000|2022-01-17 05:59:20|17466.29|17346.29|17467.35|17347.35|17467.38|17347.38|17465.97|17345.97|10
1642399170000|2022-01-17 05:59:30|17467.95|17347.95|17470.93|17350.93|17470.93|17350.93|17467.95|17347.95|10
1642399180000|2022-01-17 05:59:40|17471.19|17351.19|17471.67|17351.67|17471.81|17351.81|17470.89|17350.89|10
1642399190000|2022-01-17 05:59:50|17471.27|17351.27|17470.58|17350.58|17471.27|17351.27|17470.03|17350.03|10
1642399200000|2022-01-17 06:00:00|17470.63|17350.63|17470.52|17350.52|17471.29|17351.29|17469.98|17349.98|10
1642399210000|2022-01-17 06:00:10|17471.11|17351.11|17473.14|17353.14|17473.14|17353.14|17471.11|17351.11|9
1642399220000|2022-01-17 06:00:20|17474.41|17354.41|17478.49|17358.49|17478.49|17358.49|17474.41|17354.41|10
1642399230000|2022-01-17 06:00:30|17478.62|17358.62|17482.38|17362.38|17482.38|17362.38|17478.62|17358.62|10
1642399240000|2022-01-17 06:00:40|17482.56|17362.56|17484.01|17364.01|17484.01|17364.01|17482.56|17362.56|10
1642399250000|2022-01-17 06:00:50|17483.84|17363.84|17483.19|17363.19|17483.94|17363.94|17482.49|17362.49|10
1642399260000|2022-01-17 06:01:00|17483.39|17363.39|17486.98|17366.98|17487.28|17367.28|17483.39|17363.39|10
1642399270000|2022-01-17 06:01:10|17487.29|17367.29|17486.25|17366.25|17487.95|17367.95|17486.25|17366.25|10
1642399280000|2022-01-17 06:01:20|17486.02|17366.02|17485.12|17365.12|17486.52|17366.52|17485.12|17365.12|10
1642399290000|2022-01-17 06:01:30|17483.63|17363.63|17482.57|17362.57|17483.63|17363.63|17482.57|17362.57|10
1642399300000|2022-01-17 06:01:40|17481.53|17361.53|17480.5|17360.5|17482.16|17362.16|17479.86|17359.86|10
1642399310000|2022-01-17 06:01:50|17480.63|17360.63|17479.23|17359.23|17480.63|17360.63|17479.16|17359.16|10
1642399320000|2022-01-17 06:02:00|17479.12|17359.12|17479.39|17359.39|17479.97|17359.97|17479.12|17359.12|10
1642399330000|2022-01-17 06:02:10|17479.1|17359.1|17478.96|17358.96|17479.76|17359.76|17478.96|17358.96|10
1642399340000|2022-01-17 06:02:20|17479.04|17359.04|17480.57|17360.57|17480.57|17360.57|17478.92|17358.92|10
1642399350000|2022-01-17 06:02:30|17481.14|17361.14|17483.91|17363.91|17483.91|17363.91|17481.14|17361.14|10
1642399360000|2022-01-17 06:02:40|17483.98|17363.98|17485.05|17365.05|17485.39|17365.39|17483.98|17363.98|10
1642399370000|2022-01-17 06:02:50|17484.95|17364.95|17485.8|17365.8|17486.57|17366.57|17484.62|17364.62|10
1642399380000|2022-01-17 06:03:00|17485.98|17365.98|17489.09|17369.09|17489.23|17369.23|17485.98|17365.98|10
1642399390000|2022-01-17 06:03:10|17488.98|17368.98|17491.65|17371.65|17492.57|17372.57|17488.41|17368.41|10
1642399400000|2022-01-17 06:03:20|17492.66|17372.66|17494.16|17374.16|17494.98|17374.98|17492.66|17372.66|10
1642399410000|2022-01-17 06:03:30|17495.03|17375.03|17498.85|17378.85|17498.85|17378.85|17494.69|17374.69|10
1642399420000|2022-01-17 06:03:40|17499.66|17379.66|17505.34|17385.34|17505.85|17385.85|17499.66|17379.66|9
1642399430000|2022-01-17 06:03:50|17505.51|17385.51|17508.91|17388.91|17508.91|17388.91|17505.51|17385.51|10
1642399440000|2022-01-17 06:04:00|17508.42|17388.42|17505.39|17385.39|17508.42|17388.42|17504.78|17384.78|10
1642399450000|2022-01-17 06:04:10|17505.33|17385.33|17504.95|17384.95|17506.06|17386.06|17504.94|17384.94|10
1642399460000|2022-01-17 06:04:20|17505.76|17385.76|17506.36|17386.36|17506.45|17386.45|17505.76|17385.76|10
1642399470000|2022-01-17 06:04:30|17506.57|17386.57|17508.67|17388.67|17509.33|17389.33|17506.52|17386.52|10
1642399480000|2022-01-17 06:04:40|17508.79|17388.79|17507.4|17387.4|17509.3|17389.3|17507.27|17387.27|10
1642399490000|2022-01-17 06:04:50|17508.02|17388.02|17510.48|17390.48|17510.48|17390.48|17507.91|17387.91|10
1642399500000|2022-01-17 06:05:00|17510.05|17390.05|17512.56|17392.56|17512.56|17392.56|17510.05|17390.05|10
1642399510000|2022-01-17 06:05:10|17513.15|17393.15|17512.44|17392.44|17513.25|17393.25|17512.32|17392.32|10
1642399520000|2022-01-17 06:05:20|17512.47|17392.47|17510.11|17390.11|17512.47|17392.47|17510.11|17390.11|10
1642399530000|2022-01-17 06:05:30|17509.83|17389.83|17508.85|17388.85|17509.84|17389.84|17507.87|17387.87|10
1642399540000|2022-01-17 06:05:40|17509.05|17389.05|17508.95|17388.95|17509.76|17389.76|17508.79|17388.79|10
1642399550000|2022-01-17 06:05:50|17508.75|17388.75|17512.02|17392.02|17512.02|17392.02|17508.75|17388.75|10
1642399560000|2022-01-17 06:06:00|17514.76|17394.76|17514.21|17394.21|17514.78|17394.78|17513.66|17393.66|10
1642399570000|2022-01-17 06:06:10|17514.71|17394.71|17515.86|17395.86|17516.13|17396.13|17514.6|17394.6|10
1642399580000|2022-01-17 06:06:20|17515.89|17395.89|17524.18|17404.18|17524.18|17404.18|17515.45|17395.45|9
1642399590000|2022-01-17 06:06:30|17524.45|17404.45|17531.42|17411.42|17531.42|17411.42|17524.45|17404.45|10
1642399600000|2022-01-17 06:06:40|17531.28|17411.28|17531.56|17411.56|17532.39|17412.39|17531.09|17411.09|10
1642399610000|2022-01-17 06:06:50|17531.62|17411.62|17531.57|17411.57|17532.05|17412.05|17531.18|17411.18|10
1642399620000|2022-01-17 06:07:00|17531.66|17411.66|17531.78|17411.78|17532.46|17412.46|17531.66|17411.66|10
1642399630000|2022-01-17 06:07:10|17532.02|17412.02|17532.38|17412.38|17532.57|17412.57|17531.94|17411.94|10
1642399640000|2022-01-17 06:07:20|17533.02|17413.02|17533.71|17413.71|17533.71|17413.71|17531.77|17411.77|9
1642399650000|2022-01-17 06:07:30|17534.03|17414.03|17535.29|17415.29|17535.79|17415.79|17533.85|17413.85|10
1642399660000|2022-01-17 06:07:40|17535.37|17415.37|17537.22|17417.22|17537.22|17417.22|17535|17415|10
1642399670000|2022-01-17 06:07:50|17536.77|17416.77|17537.28|17417.28|17537.43|17417.43|17536.77|17416.77|10
1642399680000|2022-01-17 06:08:00|17537.23|17417.23|17537.23|17417.23|17537.95|17417.95|17537.23|17417.23|7
1642399690000|2022-01-17 06:08:10|17536.82|17416.82|17536.73|17416.73|17536.9|17416.9|17536.11|17416.11|10
1642399700000|2022-01-17 06:08:20|17536.24|17416.24|17535.07|17415.07|17536.24|17416.24|17535.07|17415.07|10
1642399710000|2022-01-17 06:08:30|17535.11|17415.11|17533.11|17413.11|17535.11|17415.11|17532.18|17412.18|10
1642399720000|2022-01-17 06:08:40|17533.04|17413.04|17532.49|17412.49|17533.04|17413.04|17531.96|17411.96|10
1642399730000|2022-01-17 06:08:50|17532.32|17412.32|17531.4|17411.4|17532.32|17412.32|17531.13|17411.13|10
1642399740000|2022-01-17 06:09:00|17530.95|17410.95|17529.57|17409.57|17531.01|17411.01|17529.53|17409.53|10
1642399750000|2022-01-17 06:09:10|17529.91|17409.91|17530.79|17410.79|17530.79|17410.79|17529.79|17409.79|10
1642399760000|2022-01-17 06:09:20|17530.7|17410.7|17532.8|17412.8|17532.8|17412.8|17530.7|17410.7|10
1642399770000|2022-01-17 06:09:30|17533.11|17413.11|17533.28|17413.28|17533.45|17413.45|17532.39|17412.39|10
1642399780000|2022-01-17 06:09:40|17532.54|17412.54|17531.64|17411.64|17532.54|17412.54|17531.21|17411.21|10
1642399790000|2022-01-17 06:09:50|17531.38|17411.38|17530.62|17410.62|17531.38|17411.38|17530.53|17410.53|10
1642399800000|2022-01-17 06:10:00|17530.36|17410.36|17530.13|17410.13|17530.39|17410.39|17529.81|17409.81|10
1642399810000|2022-01-17 06:10:10|17529.82|17409.82|17530.31|17410.31|17530.71|17410.71|17529.61|17409.61|10
1642399820000|2022-01-17 06:10:20|17530.26|17410.26|17528.29|17408.29|17530.38|17410.38|17528.29|17408.29|10
1642399830000|2022-01-17 06:10:30|17528.13|17408.13|17524.44|17404.44|17528.13|17408.13|17524.44|17404.44|10
1642399840000|2022-01-17 06:10:40|17523.6|17403.6|17523.19|17403.19|17523.9|17403.9|17522.15|17402.15|10
1642399850000|2022-01-17 06:10:50|17523.11|17403.11|17519.58|17399.58|17523.11|17403.11|17519.58|17399.58|10
1642399860000|2022-01-17 06:11:00|17519.38|17399.38|17515.63|17395.63|17519.38|17399.38|17515.61|17395.61|10
1642399870000|2022-01-17 06:11:10|17514.48|17394.48|17510.37|17390.37|17514.48|17394.48|17510.37|17390.37|10
1642399880000|2022-01-17 06:11:20|17510.4|17390.4|17509.55|17389.55|17510.42|17390.42|17509.55|17389.55|9
1642399890000|2022-01-17 06:11:30|17509.64|17389.64|17506.79|17386.79|17509.95|17389.95|17506.79|17386.79|10
1642399900000|2022-01-17 06:11:40|17506.89|17386.89|17507.32|17387.32|17507.58|17387.58|17506.44|17386.44|10
1642399910000|2022-01-17 06:11:50|17507.31|17387.31|17506.94|17386.94|17507.31|17387.31|17506.44|17386.44|10
1642399920000|2022-01-17 06:12:00|17507|17387|17506.93|17386.93|17507.23|17387.23|17506.5|17386.5|10
1642399930000|2022-01-17 06:12:10|17507.05|17387.05|17504.26|17384.26|17507.05|17387.05|17504.26|17384.26|10
1642399940000|2022-01-17 06:12:20|17504.22|17384.22|17502.49|17382.49|17504.7|17384.7|17502.49|17382.49|10
1642399950000|2022-01-17 06:12:30|17501.98|17381.98|17503.7|17383.7|17503.72|17383.72|17501.8|17381.8|10
1642399960000|2022-01-17 06:12:40|17504.46|17384.46|17504.62|17384.62|17506.2|17386.2|17504.46|17384.46|10
1642399970000|2022-01-17 06:12:50|17504.48|17384.48|17503.16|17383.16|17504.5|17384.5|17503.16|17383.16|10
1642399980000|2022-01-17 06:13:00|17503.54|17383.54|17503.7|17383.7|17503.7|17383.7|17503.15|17383.15|9
1642399990000|2022-01-17 06:13:10|17503.52|17383.52|17504.51|17384.51|17504.51|17384.51|17503.4|17383.4|8
1642400000000|2022-01-17 06:13:20|17504.9|17384.9|17505.86|17385.86|17505.86|17385.86|17504.86|17384.86|10
1642400010000|2022-01-17 06:13:30|17505.55|17385.55|17504.74|17384.74|17505.55|17385.55|17504.57|17384.57|10
1642400020000|2022-01-17 06:13:40|17505.85|17385.85|17505.09|17385.09|17506.13|17386.13|17505|17385|10
1642400030000|2022-01-17 06:13:50|17504.92|17384.92|17504.68|17384.68|17504.96|17384.96|17504.49|17384.49|10
1642400040000|2022-01-17 06:14:00|17504.46|17384.46|17502.56|17382.56|17504.46|17384.46|17502.56|17382.56|9
1642400050000|2022-01-17 06:14:10|17502.31|17382.31|17500.14|17380.14|17502.31|17382.31|17500.14|17380.14|9
1642400060000|2022-01-17 06:14:20|17499.88|17379.88|17498.76|17378.76|17499.88|17379.88|17498.31|17378.31|10
1642400070000|2022-01-17 06:14:30|17498.86|17378.86|17504.01|17384.01|17504.15|17384.15|17498.86|17378.86|10
1642400080000|2022-01-17 06:14:40|17503.71|17383.71|17504.76|17384.76|17504.77|17384.77|17503.47|17383.47|10
1642400090000|2022-01-17 06:14:50|17504.52|17384.52|17505.79|17385.79|17505.79|17385.79|17504.52|17384.52|9
1642400100000|2022-01-17 06:15:00|17506.25|17386.25|17508.73|17388.73|17508.73|17388.73|17506.25|17386.25|10
1642400110000|2022-01-17 06:15:10|17508.75|17388.75|17508.23|17388.23|17508.96|17388.96|17508.13|17388.13|9
1642400120000|2022-01-17 06:15:20|17508.22|17388.22|17511.49|17391.49|17511.49|17391.49|17507.87|17387.87|9
1642400130000|2022-01-17 06:15:30|17512.08|17392.08|17514.08|17394.08|17514.08|17394.08|17512.04|17392.04|10
1642400140000|2022-01-17 06:15:40|17514.42|17394.42|17516.19|17396.19|17516.31|17396.31|17514.42|17394.42|10
1642400150000|2022-01-17 06:15:50|17515.98|17395.98|17516.78|17396.78|17516.78|17396.78|17515.97|17395.97|10
1642400160000|2022-01-17 06:16:00|17517.15|17397.15|17516.44|17396.44|17517.15|17397.15|17516.26|17396.26|10
1642400170000|2022-01-17 06:16:10|17516.28|17396.28|17514.9|17394.9|17516.3|17396.3|17514.81|17394.81|10
1642400180000|2022-01-17 06:16:20|17515.93|17395.93|17515.2|17395.2|17515.93|17395.93|17515.2|17395.2|10
1642400190000|2022-01-17 06:16:30|17514.87|17394.87|17515.02|17395.02|17515.19|17395.19|17514.68|17394.68|10
1642400200000|2022-01-17 06:16:40|17514.81|17394.81|17515.33|17395.33|17515.33|17395.33|17514.02|17394.02|9
1642400210000|2022-01-17 06:16:50|17515.32|17395.32|17516.73|17396.73|17516.73|17396.73|17515.32|17395.32|9
1642400220000|2022-01-17 06:17:00|17517.32|17397.32|17516.19|17396.19|17517.41|17397.41|17516.19|17396.19|9
1642400230000|2022-01-17 06:17:10|17515.61|17395.61|17520.65|17400.65|17520.65|17400.65|17515.61|17395.61|10
1642400240000|2022-01-17 06:17:20|17521.09|17401.09|17526.04|17406.04|17526.97|17406.97|17521.09|17401.09|10
1642400250000|2022-01-17 06:17:30|17525.29|17405.29|17524.79|17404.79|17525.35|17405.35|17523.81|17403.81|10
1642400260000|2022-01-17 06:17:40|17524.72|17404.72|17523.67|17403.67|17524.72|17404.72|17522.72|17402.72|10
1642400270000|2022-01-17 06:17:50|17524.45|17404.45|17525.1|17405.1|17525.1|17405.1|17522.88|17402.88|10
1642400280000|2022-01-17 06:18:00|17527.77|17407.77|17529.06|17409.06|17529.21|17409.21|17527.68|17407.68|10
1642400290000|2022-01-17 06:18:10|17529.37|17409.37|17529.08|17409.08|17529.66|17409.66|17528.56|17408.56|10
1642400300000|2022-01-17 06:18:20|17529.09|17409.09|17534.25|17414.25|17534.25|17414.25|17529.09|17409.09|10
1642400310000|2022-01-17 06:18:30|17533.9|17413.9|17532.02|17412.02|17534.25|17414.25|17529.67|17409.67|10
1642400320000|2022-01-17 06:18:40|17532.5|17412.5|17529.35|17409.35|17534.04|17414.04|17529.35|17409.35|10
1642400330000|2022-01-17 06:18:50|17530.8|17410.8|17530.24|17410.24|17530.8|17410.8|17529|17409|10
1642400340000|2022-01-17 06:19:00|17530.45|17410.45|17529.84|17409.84|17531.17|17411.17|17529.84|17409.84|9
1642400350000|2022-01-17 06:19:10|17528.69|17408.69|17527.07|17407.07|17529.42|17409.42|17527.07|17407.07|10
1642400360000|2022-01-17 06:19:20|17527.4|17407.4|17527.9|17407.9|17528.57|17408.57|17527.38|17407.38|9
1642400370000|2022-01-17 06:19:30|17528.15|17408.15|17531.11|17411.11|17531.11|17411.11|17527.79|17407.79|10
1642400380000|2022-01-17 06:19:40|17530.86|17410.86|17528.28|17408.28|17530.86|17410.86|17527.94|17407.94|9
1642400390000|2022-01-17 06:19:50|17527.99|17407.99|17527.3|17407.3|17527.99|17407.99|17525.79|17405.79|10
1642400400000|2022-01-17 06:20:00|17527.51|17407.51|17530.19|17410.19|17530.19|17410.19|17526.7|17406.7|10
1642400410000|2022-01-17 06:20:10|17531.17|17411.17|17528.79|17408.79|17531.71|17411.71|17528.79|17408.79|10
1642400420000|2022-01-17 06:20:20|17528.74|17408.74|17527.35|17407.35|17529.55|17409.55|17527.35|17407.35|10
1642400430000|2022-01-17 06:20:30|17527.58|17407.58|17541.84|17421.84|17541.84|17421.84|17525.79|17405.79|10
1642400440000|2022-01-17 06:20:40|17542.88|17422.88|17551.11|17431.11|17551.11|17431.11|17542.88|17422.88|10
1642400450000|2022-01-17 06:20:50|17551.53|17431.53|17550.77|17430.77|17551.53|17431.53|17549.34|17429.34|10
1642400460000|2022-01-17 06:21:00|17550.06|17430.06|17551.22|17431.22|17551.22|17431.22|17549.47|17429.47|10
1642400470000|2022-01-17 06:21:10|17550.3|17430.3|17553.96|17433.96|17553.96|17433.96|17550.3|17430.3|10
1642400480000|2022-01-17 06:21:20|17554.3|17434.3|17556.83|17436.83|17556.83|17436.83|17554.3|17434.3|10
1642400490000|2022-01-17 06:21:30|17556.16|17436.16|17557.24|17437.24|17557.96|17437.96|17556.16|17436.16|10
1642400500000|2022-01-17 06:21:40|17557.71|17437.71|17559.44|17439.44|17559.44|17439.44|17557.51|17437.51|10
1642400510000|2022-01-17 06:21:50|17559.75|17439.75|17560.62|17440.62|17561.18|17441.18|17559.75|17439.75|10
1642400520000|2022-01-17 06:22:00|17561.47|17441.47|17560.8|17440.8|17562.09|17442.09|17559.96|17439.96|10
1642400530000|2022-01-17 06:22:10|17561.07|17441.07|17566|17446|17566|17446|17561.07|17441.07|10
1642400540000|2022-01-17 06:22:20|17566.7|17446.7|17571.53|17451.53|17571.53|17451.53|17566.7|17446.7|10
1642400550000|2022-01-17 06:22:30|17571.78|17451.78|17572.65|17452.65|17572.65|17452.65|17570.71|17450.71|10
1642400560000|2022-01-17 06:22:40|17571.92|17451.92|17575.69|17455.69|17575.69|17455.69|17571.92|17451.92|10
1642400570000|2022-01-17 06:22:50|17576.95|17456.95|17577.75|17457.75|17578.41|17458.41|17576.8|17456.8|10
1642400580000|2022-01-17 06:23:00|17578.23|17458.23|17577.39|17457.39|17578.35|17458.35|17577.17|17457.17|10
1642400590000|2022-01-17 06:23:10|17577.33|17457.33|17579.51|17459.51|17579.62|17459.62|17577.33|17457.33|9
1642400600000|2022-01-17 06:23:20|17579.7|17459.7|17580.45|17460.45|17580.78|17460.78|17579.7|17459.7|10
1642400610000|2022-01-17 06:23:30|17580.43|17460.43|17579.53|17459.53|17580.43|17460.43|17578.4|17458.4|10
1642400620000|2022-01-17 06:23:40|17579.57|17459.57|17581.65|17461.65|17581.65|17461.65|17579.57|17459.57|10
1642400630000|2022-01-17 06:23:50|17582.01|17462.01|17580.69|17460.69|17582.01|17462.01|17580.4|17460.4|10
1642400640000|2022-01-17 06:24:00|17581.05|17461.05|17580.34|17460.34|17581.71|17461.71|17580.34|17460.34|10
1642400650000|2022-01-17 06:24:10|17579.93|17459.93|17580.3|17460.3|17580.3|17460.3|17579.33|17459.33|10
1642400660000|2022-01-17 06:24:20|17580.43|17460.43|17580.18|17460.18|17580.43|17460.43|17579.74|17459.74|10
1642400670000|2022-01-17 06:24:30|17580.08|17460.08|17579.48|17459.48|17580.08|17460.08|17578.05|17458.05|10
1642400680000|2022-01-17 06:24:40|17579.75|17459.75|17579.85|17459.85|17580.1|17460.1|17579.62|17459.62|10
1642400690000|2022-01-17 06:24:50|17580.08|17460.08|17581.18|17461.18|17581.92|17461.92|17579.58|17459.58|10
1642400700000|2022-01-17 06:25:00|17581.2|17461.2|17579.61|17459.61|17581.2|17461.2|17579.56|17459.56|10
1642400710000|2022-01-17 06:25:10|17579.65|17459.65|17581.66|17461.66|17581.66|17461.66|17579.65|17459.65|8
1642400720000|2022-01-17 06:25:20|17582.25|17462.25|17583.26|17463.26|17583.26|17463.26|17581.87|17461.87|10
1642400730000|2022-01-17 06:25:30|17583.77|17463.77|17583.79|17463.79|17584.21|17464.21|17583.62|17463.62|10
1642400740000|2022-01-17 06:25:40|17583.86|17463.86|17584.8|17464.8|17584.88|17464.88|17583.86|17463.86|10
1642400750000|2022-01-17 06:25:50|17584.86|17464.86|17585.83|17465.83|17585.83|17465.83|17584.4|17464.4|7
1642400760000|2022-01-17 06:26:00|17585.59|17465.59|17585.88|17465.88|17586.34|17466.34|17585.26|17465.26|10
1642400770000|2022-01-17 06:26:10|17585.31|17465.31|17581.98|17461.98|17585.51|17465.51|17581.98|17461.98|10
1642400780000|2022-01-17 06:26:20|17582.02|17462.02|17580.5|17460.5|17582.33|17462.33|17580.5|17460.5|10
1642400790000|2022-01-17 06:26:30|17579.89|17459.89|17581.31|17461.31|17582.11|17462.11|17579.89|17459.89|10
1642400800000|2022-01-17 06:26:40|17580.42|17460.42|17577.48|17457.48|17580.42|17460.42|17577|17457|10
1642400810000|2022-01-17 06:26:50|17577.78|17457.78|17576.93|17456.93|17577.78|17457.78|17575.48|17455.48|10
1642400820000|2022-01-17 06:27:00|17577.16|17457.16|17577.34|17457.34|17577.34|17457.34|17576.59|17456.59|10
1642400830000|2022-01-17 06:27:10|17577.31|17457.31|17578.14|17458.14|17578.98|17458.98|17577.31|17457.31|10
1642400840000|2022-01-17 06:27:20|17578.28|17458.28|17578.86|17458.86|17578.86|17458.86|17577.86|17457.86|10
1642400850000|2022-01-17 06:27:30|17578.91|17458.91|17578.07|17458.07|17579.09|17459.09|17578.07|17458.07|10
1642400860000|2022-01-17 06:27:40|17577.96|17457.96|17575.79|17455.79|17577.96|17457.96|17575.38|17455.38|10
1642400870000|2022-01-17 06:27:50|17575.66|17455.66|17572.66|17452.66|17575.66|17455.66|17572.66|17452.66|10
1642400880000|2022-01-17 06:28:00|17572.52|17452.52|17571.15|17451.15|17572.52|17452.52|17570.16|17450.16|10
1642400890000|2022-01-17 06:28:10|17571.33|17451.33|17571.47|17451.47|17571.97|17451.97|17570.05|17450.05|10
1642400900000|2022-01-17 06:28:20|17571.61|17451.61|17574.66|17454.66|17574.66|17454.66|17571.35|17451.35|10
1642400910000|2022-01-17 06:28:30|17574.5|17454.5|17574.27|17454.27|17574.57|17454.57|17574.27|17454.27|10
1642400920000|2022-01-17 06:28:40|17574.31|17454.31|17572.27|17452.27|17574.31|17454.31|17572.27|17452.27|10
1642400930000|2022-01-17 06:28:50|17572.38|17452.38|17571.52|17451.52|17572.38|17452.38|17571.11|17451.11|10
1642400940000|2022-01-17 06:29:00|17572.06|17452.06|17574.34|17454.34|17574.34|17454.34|17571.91|17451.91|10
1642400950000|2022-01-17 06:29:10|17574.82|17454.82|17576.43|17456.43|17576.43|17456.43|17574.82|17454.82|10
1642400960000|2022-01-17 06:29:20|17576.11|17456.11|17578.66|17458.66|17578.91|17458.91|17576.11|17456.11|10
1642400970000|2022-01-17 06:29:30|17578.39|17458.39|17579.62|17459.62|17579.62|17459.62|17578.39|17458.39|10
1642400980000|2022-01-17 06:29:40|17580|17460|17581.11|17461.11|17581.35|17461.35|17580|17460|9
1642400990000|2022-01-17 06:29:50|17581.29|17461.29|17583.77|17463.77|17583.77|17463.77|17581.29|17461.29|9
1642401000000|2022-01-17 06:30:00|17583.7|17463.7|17586.25|17466.25|17586.26|17466.26|17583.44|17463.44|9
1642401010000|2022-01-17 06:30:10|17586.99|17466.99|17586.49|17466.49|17587.55|17467.55|17586.49|17466.49|10
1642401020000|2022-01-17 06:30:20|17586.32|17466.32|17583.07|17463.07|17586.32|17466.32|17583.01|17463.01|10
1642401030000|2022-01-17 06:30:30|17582.24|17462.24|17580.44|17460.44|17582.24|17462.24|17580.44|17460.44|10
1642401040000|2022-01-17 06:30:40|17580.46|17460.46|17581.51|17461.51|17581.78|17461.78|17580.37|17460.37|10
1642401050000|2022-01-17 06:30:50|17581.89|17461.89|17581.79|17461.79|17581.89|17461.89|17581.02|17461.02|10
1642401060000|2022-01-17 06:31:00|17582.02|17462.02|17582.42|17462.42|17582.42|17462.42|17580.96|17460.96|10
1642401070000|2022-01-17 06:31:10|17582.39|17462.39|17585.73|17465.73|17586.19|17466.19|17582.39|17462.39|10
1642401080000|2022-01-17 06:31:20|17585.75|17465.75|17586.9|17466.9|17586.9|17466.9|17585.42|17465.42|9
1642401090000|2022-01-17 06:31:30|17586.73|17466.73|17584.74|17464.74|17587.96|17467.96|17584.74|17464.74|9
1642401100000|2022-01-17 06:31:40|17584.9|17464.9|17583.95|17463.95|17584.9|17464.9|17583.83|17463.83|10
1642401110000|2022-01-17 06:31:50|17584|17464|17582.6|17462.6|17584.39|17464.39|17582.6|17462.6|10
1642401120000|2022-01-17 06:32:00|17582.4|17462.4|17582.06|17462.06|17582.62|17462.62|17581.17|17461.17|10
1642401130000|2022-01-17 06:32:10|17581.82|17461.82|17578.35|17458.35|17581.97|17461.97|17578.35|17458.35|10
1642401140000|2022-01-17 06:32:20|17577.22|17457.22|17575.85|17455.85|17577.22|17457.22|17575.49|17455.49|10
1642401150000|2022-01-17 06:32:30|17575.58|17455.58|17576.95|17456.95|17576.96|17456.96|17575.58|17455.58|10
1642401160000|2022-01-17 06:32:40|17576.97|17456.97|17577.73|17457.73|17578.77|17458.77|17576.97|17456.97|10
1642401170000|2022-01-17 06:32:50|17577.28|17457.28|17574.72|17454.72|17577.28|17457.28|17574.72|17454.72|10
1642401180000|2022-01-17 06:33:00|17573.87|17453.87|17569.71|17449.71|17573.87|17453.87|17569.71|17449.71|10
1642401190000|2022-01-17 06:33:10|17569.91|17449.91|17568.37|17448.37|17569.91|17449.91|17567.75|17447.75|10
1642401200000|2022-01-17 06:33:20|17568.59|17448.59|17566.73|17446.73|17568.59|17448.59|17565.93|17445.93|9
1642401210000|2022-01-17 06:33:30|17566.35|17446.35|17566.57|17446.57|17566.57|17446.57|17565.96|17445.96|9
1642401220000|2022-01-17 06:33:40|17565.85|17445.85|17566.38|17446.38|17566.38|17446.38|17565.45|17445.45|10
1642401230000|2022-01-17 06:33:50|17566.24|17446.24|17566.21|17446.21|17567.63|17447.63|17566.21|17446.21|10
1642401240000|2022-01-17 06:34:00|17566.55|17446.55|17568.95|17448.95|17568.95|17448.95|17566.55|17446.55|10
1642401250000|2022-01-17 06:34:10|17568.69|17448.69|17570.15|17450.15|17570.38|17450.38|17568.69|17448.69|10
1642401260000|2022-01-17 06:34:20|17570.96|17450.96|17571.29|17451.29|17571.77|17451.77|17570.8|17450.8|9
1642401270000|2022-01-17 06:34:30|17571.94|17451.94|17575.5|17455.5|17575.5|17455.5|17571.94|17451.94|10
1642401280000|2022-01-17 06:34:40|17576.49|17456.49|17576.79|17456.79|17577.13|17457.13|17576.49|17456.49|8
1642401290000|2022-01-17 06:34:50|17576.63|17456.63|17576.78|17456.78|17576.81|17456.81|17576.11|17456.11|10
1642401300000|2022-01-17 06:35:00|17576.52|17456.52|17578.14|17458.14|17578.28|17458.28|17576.52|17456.52|10
1642401310000|2022-01-17 06:35:10|17578.19|17458.19|17579.44|17459.44|17579.47|17459.47|17578.19|17458.19|10
1642401320000|2022-01-17 06:35:20|17580.2|17460.2|17582.34|17462.34|17582.34|17462.34|17580.2|17460.2|10
1642401330000|2022-01-17 06:35:30|17582.16|17462.16|17582.38|17462.38|17583.18|17463.18|17582.16|17462.16|10
1642401340000|2022-01-17 06:35:40|17582.45|17462.45|17582.59|17462.59|17582.71|17462.71|17582.35|17462.35|9
1642401350000|2022-01-17 06:35:50|17582.08|17462.08|17582.92|17462.92|17583.33|17463.33|17582.08|17462.08|9
1642401360000|2022-01-17 06:36:00|17582.74|17462.74|17580.97|17460.97|17582.74|17462.74|17580.95|17460.95|9
1642401370000|2022-01-17 06:36:10|17581.01|17461.01|17582.33|17462.33|17582.76|17462.76|17580.69|17460.69|9
1642401380000|2022-01-17 06:36:20|17582.3|17462.3|17581.74|17461.74|17582.49|17462.49|17581.74|17461.74|10
1642401390000|2022-01-17 06:36:30|17581.51|17461.51|17577.92|17457.92|17581.51|17461.51|17577.92|17457.92|10
1642401400000|2022-01-17 06:36:40|17578.02|17458.02|17577.05|17457.05|17578.22|17458.22|17576.72|17456.72|9
1642401410000|2022-01-17 06:36:50|17577.63|17457.63|17578.83|17458.83|17578.83|17458.83|17577.63|17457.63|9
1642401420000|2022-01-17 06:37:00|17578.87|17458.87|17576.56|17456.56|17578.87|17458.87|17576.56|17456.56|10
1642401430000|2022-01-17 06:37:10|17576.26|17456.26|17572.53|17452.53|17577.17|17457.17|17572.53|17452.53|10
1642401440000|2022-01-17 06:37:20|17571.73|17451.73|17571.12|17451.12|17571.82|17451.82|17571.12|17451.12|10
1642401450000|2022-01-17 06:37:30|17569.24|17449.24|17567.33|17447.33|17569.24|17449.24|17567.33|17447.33|9
1642401460000|2022-01-17 06:37:40|17567.3|17447.3|17567.58|17447.58|17568.22|17448.22|17567.24|17447.24|10
1642401470000|2022-01-17 06:37:50|17567.34|17447.34|17567.26|17447.26|17567.34|17447.34|17566.12|17446.12|10
1642401480000|2022-01-17 06:38:00|17567.38|17447.38|17566.61|17446.61|17567.41|17447.41|17566.35|17446.35|10
1642401490000|2022-01-17 06:38:10|17565.99|17445.99|17563.62|17443.62|17565.99|17445.99|17563.62|17443.62|10
1642401500000|2022-01-17 06:38:20|17563.54|17443.54|17563.24|17443.24|17564.47|17444.47|17563.24|17443.24|10
1642401510000|2022-01-17 06:38:30|17562.65|17442.65|17559.39|17439.39|17562.65|17442.65|17559.39|17439.39|10
1642401520000|2022-01-17 06:38:40|17559.27|17439.27|17559.89|17439.89|17560|17440|17559.05|17439.05|8
1642401530000|2022-01-17 06:38:50|17559.85|17439.85|17556.07|17436.07|17559.85|17439.85|17556.07|17436.07|10
1642401540000|2022-01-17 06:39:00|17556.5|17436.5|17556.67|17436.67|17556.83|17436.83|17556.09|17436.09|10
1642401550000|2022-01-17 06:39:10|17556.57|17436.57|17555.31|17435.31|17556.57|17436.57|17555.21|17435.21|9
1642401560000|2022-01-17 06:39:20|17555.01|17435.01|17556.2|17436.2|17556.59|17436.59|17555.01|17435.01|9
1642401570000|2022-01-17 06:39:30|17556.4|17436.4|17551.23|17431.23|17556.4|17436.4|17551.23|17431.23|10
1642401580000|2022-01-17 06:39:40|17551.57|17431.57|17550.69|17430.69|17551.82|17431.82|17550.15|17430.15|10
1642401590000|2022-01-17 06:39:50|17551.45|17431.45|17552.34|17432.34|17552.43|17432.43|17551.15|17431.15|10
1642401600000|2022-01-17 06:40:00|17552.44|17432.44|17556.33|17436.33|17556.5|17436.5|17552.44|17432.44|10
1642401610000|2022-01-17 06:40:10|17556.36|17436.36|17556.95|17436.95|17557.66|17437.66|17556.36|17436.36|10
1642401620000|2022-01-17 06:40:20|17559|17439|17560.43|17440.43|17560.43|17440.43|17558.75|17438.75|10
1642401630000|2022-01-17 06:40:30|17561.06|17441.06|17558.5|17438.5|17561.63|17441.63|17558.5|17438.5|9
1642401640000|2022-01-17 06:40:40|17558.51|17438.51|17561.49|17441.49|17561.92|17441.92|17558.51|17438.51|10
1642401650000|2022-01-17 06:40:50|17561.35|17441.35|17559.75|17439.75|17561.35|17441.35|17559.25|17439.25|10
1642401660000|2022-01-17 06:41:00|17559.61|17439.61|17561.87|17441.87|17561.87|17441.87|17559.45|17439.45|10
1642401670000|2022-01-17 06:41:10|17561.97|17441.97|17563.33|17443.33|17564.45|17444.45|17561.97|17441.97|9
1642401680000|2022-01-17 06:41:20|17562.36|17442.36|17557.96|17437.96|17562.89|17442.89|17557.96|17437.96|10
1642401690000|2022-01-17 06:41:30|17557.88|17437.88|17556.16|17436.16|17558.51|17438.51|17556.16|17436.16|10
1642401700000|2022-01-17 06:41:40|17556.22|17436.22|17556.09|17436.09|17556.87|17436.87|17556.09|17436.09|10
1642401710000|2022-01-17 06:41:50|17555.92|17435.92|17555.64|17435.64|17555.92|17435.92|17555.22|17435.22|9
1642401720000|2022-01-17 06:42:00|17555.54|17435.54|17554.79|17434.79|17555.54|17435.54|17554.79|17434.79|9
1642401730000|2022-01-17 06:42:10|17554.99|17434.99|17554.08|17434.08|17554.99|17434.99|17553.82|17433.82|9
1642401740000|2022-01-17 06:42:20|17554.46|17434.46|17553.41|17433.41|17554.46|17434.46|17552.68|17432.68|9
1642401750000|2022-01-17 06:42:30|17553.18|17433.18|17551.07|17431.07|17553.18|17433.18|17551.07|17431.07|10
1642401760000|2022-01-17 06:42:40|17551.35|17431.35|17551.98|17431.98|17551.98|17431.98|17550.05|17430.05|10
1642401770000|2022-01-17 06:42:50|17551.86|17431.86|17552.48|17432.48|17552.59|17432.59|17551.86|17431.86|10
1642401780000|2022-01-17 06:43:00|17552.65|17432.65|17553.2|17433.2|17553.2|17433.2|17552.54|17432.54|9
1642401790000|2022-01-17 06:43:10|17553.31|17433.31|17554.02|17434.02|17554.02|17434.02|17553.18|17433.18|10
1642401800000|2022-01-17 06:43:20|17554.07|17434.07|17553.75|17433.75|17554.79|17434.79|17553.75|17433.75|9
1642401810000|2022-01-17 06:43:30|17553.85|17433.85|17554.56|17434.56|17554.84|17434.84|17553.84|17433.84|10
1642401820000|2022-01-17 06:43:40|17554.26|17434.26|17553.19|17433.19|17554.26|17434.26|17553.02|17433.02|10
1642401830000|2022-01-17 06:43:50|17553.41|17433.41|17554.22|17434.22|17554.63|17434.63|17553.4|17433.4|8
1642401840000|2022-01-17 06:44:00|17554.3|17434.3|17554.88|17434.88|17555.16|17435.16|17554.3|17434.3|10
1642401850000|2022-01-17 06:44:10|17554.84|17434.84|17554.9|17434.9|17555.7|17435.7|17554.32|17434.32|9
1642401860000|2022-01-17 06:44:20|17554.59|17434.59|17552.92|17432.92|17555.06|17435.06|17552.92|17432.92|10
1642401870000|2022-01-17 06:44:30|17552.81|17432.81|17550.81|17430.81|17552.81|17432.81|17550.64|17430.64|9
1642401880000|2022-01-17 06:44:40|17550.87|17430.87|17551.78|17431.78|17551.78|17431.78|17550.68|17430.68|9
1642401890000|2022-01-17 06:44:50|17551.74|17431.74|17552.84|17432.84|17553|17433|17551.74|17431.74|9
1642401900000|2022-01-17 06:45:00|17552.99|17432.99|17555.5|17435.5|17555.5|17435.5|17552.99|17432.99|9
1642401910000|2022-01-17 06:45:10|17556.1|17436.1|17559.72|17439.72|17559.84|17439.84|17556.1|17436.1|10
1642401920000|2022-01-17 06:45:20|17560.02|17440.02|17562.02|17442.02|17562.37|17442.37|17560.02|17440.02|9
1642401930000|2022-01-17 06:45:30|17562.89|17442.89|17563.12|17443.12|17563.12|17443.12|17562.09|17442.09|9
1642401940000|2022-01-17 06:45:40|17563.24|17443.24|17562.66|17442.66|17563.24|17443.24|17562.66|17442.66|10
1642401950000|2022-01-17 06:45:50|17561.77|17441.77|17559.44|17439.44|17561.77|17441.77|17559.44|17439.44|10
1642401960000|2022-01-17 06:46:00|17559.54|17439.54|17559.78|17439.78|17559.9|17439.9|17559.26|17439.26|9
1642401970000|2022-01-17 06:46:10|17559.27|17439.27|17558.84|17438.84|17559.35|17439.35|17558.27|17438.27|10
1642401980000|2022-01-17 06:46:20|17558.75|17438.75|17558.7|17438.7|17559.27|17439.27|17558.7|17438.7|10
1642401990000|2022-01-17 06:46:30|17558.63|17438.63|17557.79|17437.79|17558.63|17438.63|17557.49|17437.49|7
1642402000000|2022-01-17 06:46:40|17557.48|17437.48|17559.8|17439.8|17560.04|17440.04|17557.29|17437.29|9
1642402010000|2022-01-17 06:46:50|17559.85|17439.85|17561.58|17441.58|17561.58|17441.58|17559.85|17439.85|9
1642402020000|2022-01-17 06:47:00|17562.85|17442.85|17562.57|17442.57|17562.85|17442.85|17562.03|17442.03|10
1642402030000|2022-01-17 06:47:10|17562.22|17442.22|17564.26|17444.26|17564.42|17444.42|17562.22|17442.22|10
1642402040000|2022-01-17 06:47:20|17564.1|17444.1|17564.2|17444.2|17564.9|17444.9|17564.1|17444.1|10
1642402050000|2022-01-17 06:47:30|17564|17444|17561.7|17441.7|17564|17444|17561.69|17441.69|10
1642402060000|2022-01-17 06:47:40|17561.57|17441.57|17560.44|17440.44|17561.58|17441.58|17560.07|17440.07|10
1642402070000|2022-01-17 06:47:50|17560.6|17440.6|17563.42|17443.42|17563.42|17443.42|17560.35|17440.35|9
1642402080000|2022-01-17 06:48:00|17563.57|17443.57|17565.08|17445.08|17565.08|17445.08|17563.57|17443.57|10
1642402090000|2022-01-17 06:48:10|17565.44|17445.44|17566.4|17446.4|17566.48|17446.48|17565.44|17445.44|10
1642402100000|2022-01-17 06:48:20|17566.42|17446.42|17565.24|17445.24|17566.42|17446.42|17565.24|17445.24|10
1642402110000|2022-01-17 06:48:30|17565.33|17445.33|17563.79|17443.79|17565.33|17445.33|17563.59|17443.59|9
1642402120000|2022-01-17 06:48:40|17563.89|17443.89|17566.02|17446.02|17566.02|17446.02|17563.53|17443.53|10
1642402130000|2022-01-17 06:48:50|17566.14|17446.14|17567.88|17447.88|17568.19|17448.19|17566.14|17446.14|10
1642402140000|2022-01-17 06:49:00|17568.31|17448.31|17568.93|17448.93|17568.93|17448.93|17568.06|17448.06|10
1642402150000|2022-01-17 06:49:10|17570.26|17450.26|17572.52|17452.52|17572.98|17452.98|17570.26|17450.26|10
1642402160000|2022-01-17 06:49:20|17571.91|17451.91|17570.58|17450.58|17571.91|17451.91|17570.55|17450.55|10
1642402170000|2022-01-17 06:49:30|17570.25|17450.25|17569.43|17449.43|17570.49|17450.49|17569.1|17449.1|10
1642402180000|2022-01-17 06:49:40|17568.39|17448.39|17567.59|17447.59|17568.88|17448.88|17567.1|17447.1|10
1642402190000|2022-01-17 06:49:50|17567.61|17447.61|17568.51|17448.51|17568.51|17448.51|17567.61|17447.61|8
1642402200000|2022-01-17 06:50:00|17568.71|17448.71|17568.51|17448.51|17568.72|17448.72|17568.14|17448.14|9
1642402210000|2022-01-17 06:50:10|17567.92|17447.92|17565.79|17445.79|17568.25|17448.25|17565.56|17445.56|10
1642402220000|2022-01-17 06:50:20|17565.93|17445.93|17567.64|17447.64|17567.64|17447.64|17565.87|17445.87|10
1642402230000|2022-01-17 06:50:30|17567.84|17447.84|17567.18|17447.18|17568.01|17448.01|17567.18|17447.18|10
1642402240000|2022-01-17 06:50:40|17566.7|17446.7|17564.97|17444.97|17566.88|17446.88|17564.82|17444.82|8
1642402250000|2022-01-17 06:50:50|17565.06|17445.06|17562.89|17442.89|17565.06|17445.06|17562.89|17442.89|9
1642402260000|2022-01-17 06:51:00|17562.82|17442.82|17561.49|17441.49|17562.82|17442.82|17561.18|17441.18|10
1642402270000|2022-01-17 06:51:10|17561.43|17441.43|17560.33|17440.33|17561.51|17441.51|17560.15|17440.15|10
1642402280000|2022-01-17 06:51:20|17560.54|17440.54|17566.86|17446.86|17566.86|17446.86|17560.13|17440.13|10
1642402290000|2022-01-17 06:51:30|17567.25|17447.25|17566.65|17446.65|17567.32|17447.32|17566.52|17446.52|9
1642402300000|2022-01-17 06:51:40|17567.22|17447.22|17566.67|17446.67|17567.22|17447.22|17566.17|17446.17|10
1642402310000|2022-01-17 06:51:50|17566.59|17446.59|17568.04|17448.04|17568.34|17448.34|17566.48|17446.48|10
1642402320000|2022-01-17 06:52:00|17568.13|17448.13|17572.08|17452.08|17572.16|17452.16|17568.13|17448.13|10
1642402330000|2022-01-17 06:52:10|17572.86|17452.86|17571.22|17451.22|17574.81|17454.81|17571.22|17451.22|10
1642402340000|2022-01-17 06:52:20|17571.14|17451.14|17570.49|17450.49|17571.14|17451.14|17569.88|17449.88|10
1642402350000|2022-01-17 06:52:30|17570.68|17450.68|17568.25|17448.25|17570.69|17450.69|17568.25|17448.25|10
1642402360000|2022-01-17 06:52:40|17567.73|17447.73|17567.49|17447.49|17568.52|17448.52|17567.46|17447.46|10
1642402370000|2022-01-17 06:52:50|17566.15|17446.15|17564.63|17444.63|17566.15|17446.15|17564.63|17444.63|9
1642402380000|2022-01-17 06:53:00|17564.08|17444.08|17563.35|17443.35|17564.08|17444.08|17562.52|17442.52|10
1642402390000|2022-01-17 06:53:10|17563.7|17443.7|17562.07|17442.07|17563.79|17443.79|17561.52|17441.52|10
1642402400000|2022-01-17 06:53:20|17562.1|17442.1|17561.04|17441.04|17563.74|17443.74|17561.04|17441.04|10
1642402410000|2022-01-17 06:53:30|17561.21|17441.21|17560.61|17440.61|17561.49|17441.49|17560.15|17440.15|9
1642402420000|2022-01-17 06:53:40|17560.29|17440.29|17560.09|17440.09|17560.65|17440.65|17559.79|17439.79|10
1642402430000|2022-01-17 06:53:50|17559.68|17439.68|17558.99|17438.99|17560.13|17440.13|17558.99|17438.99|10
1642402440000|2022-01-17 06:54:00|17559|17439|17559.18|17439.18|17560.14|17440.14|17558.29|17438.29|10
1642402450000|2022-01-17 06:54:10|17559.03|17439.03|17556.67|17436.67|17559.03|17439.03|17556.46|17436.46|10
1642402460000|2022-01-17 06:54:20|17557.12|17437.12|17555.62|17435.62|17557.56|17437.56|17555.62|17435.62|10
1642402470000|2022-01-17 06:54:30|17555.2|17435.2|17551.71|17431.71|17555.2|17435.2|17551.58|17431.58|10
1642402480000|2022-01-17 06:54:40|17551.46|17431.46|17549.33|17429.33|17551.46|17431.46|17549.33|17429.33|9
1642402490000|2022-01-17 06:54:50|17549.14|17429.14|17549.63|17429.63|17550.28|17430.28|17549.14|17429.14|10
1642402500000|2022-01-17 06:55:00|17549.62|17429.62|17548.73|17428.73|17549.83|17429.83|17548.73|17428.73|9
1642402510000|2022-01-17 06:55:10|17549.08|17429.08|17550.29|17430.29|17550.29|17430.29|17549.08|17429.08|10
1642402520000|2022-01-17 06:55:20|17550.07|17430.07|17549.15|17429.15|17550.73|17430.73|17549.15|17429.15|8
1642402530000|2022-01-17 06:55:30|17549.21|17429.21|17549.33|17429.33|17549.98|17429.98|17549.21|17429.21|10
1642402540000|2022-01-17 06:55:40|17549.27|17429.27|17549.22|17429.22|17549.89|17429.89|17549.03|17429.03|9
1642402550000|2022-01-17 06:55:50|17549.63|17429.63|17549.8|17429.8|17550.2|17430.2|17549.63|17429.63|10
1642402560000|2022-01-17 06:56:00|17549.42|17429.42|17548.21|17428.21|17549.42|17429.42|17548.21|17428.21|9
1642402570000|2022-01-17 06:56:10|17547.93|17427.93|17548.1|17428.1|17548.38|17428.38|17547.8|17427.8|10
1642402580000|2022-01-17 06:56:20|17548.04|17428.04|17543.47|17423.47|17548.04|17428.04|17543.47|17423.47|10
1642402590000|2022-01-17 06:56:30|17543.27|17423.27|17546.18|17426.18|17546.18|17426.18|17543.01|17423.01|10
1642402600000|2022-01-17 06:56:40|17546.26|17426.26|17546.15|17426.15|17546.48|17426.48|17545.68|17425.68|10
1642402610000|2022-01-17 06:56:50|17545.97|17425.97|17542.88|17422.88|17546.14|17426.14|17542.85|17422.85|10
1642402620000|2022-01-17 06:57:00|17542.93|17422.93|17542.27|17422.27|17543.07|17423.07|17541.82|17421.82|9
1642402630000|2022-01-17 06:57:10|17542.63|17422.63|17543.71|17423.71|17543.71|17423.71|17542.4|17422.4|10
1642402640000|2022-01-17 06:57:20|17543.59|17423.59|17544.25|17424.25|17544.25|17424.25|17543.33|17423.33|10
1642402650000|2022-01-17 06:57:30|17544.2|17424.2|17546.68|17426.68|17546.68|17426.68|17544.2|17424.2|9
1642402660000|2022-01-17 06:57:40|17546.44|17426.44|17547.54|17427.54|17547.76|17427.76|17545.87|17425.87|7
1642402670000|2022-01-17 06:57:50|17547.32|17427.32|17546.67|17426.67|17547.32|17427.32|17546.67|17426.67|10
1642402680000|2022-01-17 06:58:00|17546.48|17426.48|17543.59|17423.59|17546.48|17426.48|17543.5|17423.5|7
1642402690000|2022-01-17 06:58:10|17543.66|17423.66|17544.64|17424.64|17544.64|17424.64|17543.66|17423.66|10
1642402700000|2022-01-17 06:58:20|17544.6|17424.6|17544.76|17424.76|17544.76|17424.76|17544.39|17424.39|9
1642402710000|2022-01-17 06:58:30|17545.27|17425.27|17545.16|17425.16|17545.94|17425.94|17545.16|17425.16|8
1642402720000|2022-01-17 06:58:40|17545.35|17425.35|17542.96|17422.96|17545.35|17425.35|17542.89|17422.89|9
1642402730000|2022-01-17 06:58:50|17542.99|17422.99|17542.03|17422.03|17543.12|17423.12|17542.03|17422.03|9
1642402740000|2022-01-17 06:59:00|17542.27|17422.27|17540.83|17420.83|17542.61|17422.61|17540.64|17420.64|10
1642402750000|2022-01-17 06:59:10|17540.76|17420.76|17538.13|17418.13|17540.76|17420.76|17538.13|17418.13|10
1642402760000|2022-01-17 06:59:20|17537.66|17417.66|17540.13|17420.13|17540.13|17420.13|17537.66|17417.66|10
1642402770000|2022-01-17 06:59:30|17540.26|17420.26|17541.49|17421.49|17541.71|17421.71|17540.26|17420.26|10
1642402780000|2022-01-17 06:59:40|17541.67|17421.67|17542.67|17422.67|17542.67|17422.67|17541.63|17421.63|10
1642402790000|2022-01-17 06:59:50|17542.52|17422.52|17543.46|17423.46|17543.92|17423.92|17542.52|17422.52|10
1642402800000|2022-01-17 07:00:00|17543.45|17423.45|17542.47|17422.47|17543.45|17423.45|17542.17|17422.17|9
1642402810000|2022-01-17 07:00:10|17542.64|17422.64|17545.84|17425.84|17546.26|17426.26|17542.48|17422.48|10
1642402820000|2022-01-17 07:00:20|17546.29|17426.29|17541.1|17421.1|17546.29|17426.29|17541.1|17421.1|10
1642402830000|2022-01-17 07:00:30|17540.96|17420.96|17536.92|17416.92|17540.96|17420.96|17536.92|17416.92|10
1642402840000|2022-01-17 07:00:40|17536.79|17416.79|17533.44|17413.44|17536.79|17416.79|17533.32|17413.32|10
1642402850000|2022-01-17 07:00:50|17532.82|17412.82|17531.41|17411.41|17532.82|17412.82|17530.73|17410.73|10
1642402860000|2022-01-17 07:01:00|17531.47|17411.47|17530.4|17410.4|17531.86|17411.86|17530.4|17410.4|10
1642402870000|2022-01-17 07:01:10|17530.62|17410.62|17530.42|17410.42|17530.77|17410.77|17529.91|17409.91|9
1642402880000|2022-01-17 07:01:20|17530.85|17410.85|17533.17|17413.17|17533.17|17413.17|17530.32|17410.32|9
1642402890000|2022-01-17 07:01:30|17533.31|17413.31|17535.06|17415.06|17535.06|17415.06|17533.28|17413.28|10
1642402900000|2022-01-17 07:01:40|17535.42|17415.42|17537.32|17417.32|17537.39|17417.39|17535.42|17415.42|9
1642402910000|2022-01-17 07:01:50|17537.16|17417.16|17539.19|17419.19|17539.19|17419.19|17537.16|17417.16|9
1642402920000|2022-01-17 07:02:00|17539.41|17419.41|17539.28|17419.28|17540.02|17420.02|17538.9|17418.9|10
1642402930000|2022-01-17 07:02:10|17538.96|17418.96|17540.57|17420.57|17540.57|17420.57|17538.54|17418.54|10
1642402940000|2022-01-17 07:02:20|17541.87|17421.87|17546|17426|17546|17426|17541.87|17421.87|10
1642402950000|2022-01-17 07:02:30|17546.19|17426.19|17549.51|17429.51|17549.51|17429.51|17545.29|17425.29|10
1642402960000|2022-01-17 07:02:40|17550.16|17430.16|17550.22|17430.22|17550.8|17430.8|17549.96|17429.96|9
1642402970000|2022-01-17 07:02:50|17550.92|17430.92|17552.58|17432.58|17552.58|17432.58|17550.92|17430.92|9
1642402980000|2022-01-17 07:03:00|17552.67|17432.67|17550.93|17430.93|17552.67|17432.67|17550.93|17430.93|9
1642402990000|2022-01-17 07:03:10|17550.6|17430.6|17550.46|17430.46|17551.51|17431.51|17550.27|17430.27|9
1642403000000|2022-01-17 07:03:20|17551.44|17431.44|17551.45|17431.45|17552.24|17432.24|17550.83|17430.83|10
1642403010000|2022-01-17 07:03:30|17551.81|17431.81|17551.31|17431.31|17552.15|17432.15|17551.31|17431.31|9
1642403020000|2022-01-17 07:03:40|17550.99|17430.99|17549.94|17429.94|17551.04|17431.04|17549.71|17429.71|10
1642403030000|2022-01-17 07:03:50|17549.99|17429.99|17549.48|17429.48|17550.15|17430.15|17549.37|17429.37|10
1642403040000|2022-01-17 07:04:00|17549.47|17429.47|17549.22|17429.22|17549.47|17429.47|17548.82|17428.82|10
1642403050000|2022-01-17 07:04:10|17548.33|17428.33|17550.42|17430.42|17550.85|17430.85|17548.33|17428.33|9
1642403060000|2022-01-17 07:04:20|17550.29|17430.29|17550.83|17430.83|17550.9|17430.9|17550.05|17430.05|10
1642403070000|2022-01-17 07:04:30|17550.89|17430.89|17553.88|17433.88|17554.12|17434.12|17550.3|17430.3|10
1642403080000|2022-01-17 07:04:40|17554.4|17434.4|17553.15|17433.15|17554.73|17434.73|17553.15|17433.15|9
1642403090000|2022-01-17 07:04:50|17553.07|17433.07|17553.11|17433.11|17553.11|17433.11|17552.83|17432.83|10
1642403100000|2022-01-17 07:05:00|17552.99|17432.99|17550.63|17430.63|17553.64|17433.64|17550.63|17430.63|10
1642403110000|2022-01-17 07:05:10|17550.97|17430.97|17549.05|17429.05|17550.97|17430.97|17548.74|17428.74|10
1642403120000|2022-01-17 07:05:20|17549.08|17429.08|17550.27|17430.27|17550.27|17430.27|17548.82|17428.82|10
1642403130000|2022-01-17 07:05:30|17550.11|17430.11|17551.27|17431.27|17551.47|17431.47|17550.11|17430.11|9
1642403140000|2022-01-17 07:05:40|17551.56|17431.56|17549.42|17429.42|17551.69|17431.69|17549.42|17429.42|10
1642403150000|2022-01-17 07:05:50|17549.55|17429.55|17549.04|17429.04|17549.55|17429.55|17548.91|17428.91|9
1642403160000|2022-01-17 07:06:00|17549.24|17429.24|17548.85|17428.85|17549.24|17429.24|17548.55|17428.55|9
1642403170000|2022-01-17 07:06:10|17548.6|17428.6|17548.69|17428.69|17548.84|17428.84|17548.45|17428.45|10
1642403180000|2022-01-17 07:06:20|17549.01|17429.01|17550.66|17430.66|17550.66|17430.66|17549.01|17429.01|10
1642403190000|2022-01-17 07:06:30|17550.98|17430.98|17551|17431|17551.37|17431.37|17550.71|17430.71|9
1642403200000|2022-01-17 07:06:40|17551.72|17431.72|17553.08|17433.08|17553.08|17433.08|17551.72|17431.72|10
1642403210000|2022-01-17 07:06:50|17552.96|17432.96|17554.28|17434.28|17554.28|17434.28|17552.96|17432.96|9
1642403220000|2022-01-17 07:07:00|17554.3|17434.3|17555.72|17435.72|17555.72|17435.72|17554.09|17434.09|9
1642403230000|2022-01-17 07:07:10|17555.78|17435.78|17558.3|17438.3|17558.3|17438.3|17555.55|17435.55|10
1642403240000|2022-01-17 07:07:20|17558.21|17438.21|17560.33|17440.33|17560.33|17440.33|17558.21|17438.21|10
1642403250000|2022-01-17 07:07:30|17560.42|17440.42|17562|17442|17562|17442|17560.31|17440.31|10
1642403260000|2022-01-17 07:07:40|17562.13|17442.13|17563.8|17443.8|17563.81|17443.81|17562.13|17442.13|10
1642403270000|2022-01-17 07:07:50|17563.72|17443.72|17564.53|17444.53|17564.53|17444.53|17563.71|17443.71|8
1642403280000|2022-01-17 07:08:00|17564.61|17444.61|17566.05|17446.05|17566.05|17446.05|17564.21|17444.21|9
1642403290000|2022-01-17 07:08:10|17566.21|17446.21|17567.44|17447.44|17567.44|17447.44|17566.15|17446.15|10
1642403300000|2022-01-17 07:08:20|17567.66|17447.66|17567.43|17447.43|17567.66|17447.66|17566.83|17446.83|10
1642403310000|2022-01-17 07:08:30|17567.55|17447.55|17568.67|17448.67|17568.75|17448.75|17567.23|17447.23|10
1642403320000|2022-01-17 07:08:40|17568.54|17448.54|17569.97|17449.97|17569.97|17449.97|17568.54|17448.54|9
1642403330000|2022-01-17 07:08:50|17570.01|17450.01|17570.42|17450.42|17570.58|17450.58|17569.39|17449.39|10
1642403340000|2022-01-17 07:09:00|17570.4|17450.4|17570.97|17450.97|17572.05|17452.05|17570.4|17450.4|9
1642403350000|2022-01-17 07:09:10|17571.67|17451.67|17573.87|17453.87|17574.21|17454.21|17571.67|17451.67|9
1642403360000|2022-01-17 07:09:20|17574.52|17454.52|17575.27|17455.27|17575.27|17455.27|17574.1|17454.1|10
1642403370000|2022-01-17 07:09:30|17574.23|17454.23|17582.08|17462.08|17582.35|17462.35|17574.23|17454.23|10
1642403380000|2022-01-17 07:09:40|17581.86|17461.86|17578.44|17458.44|17581.91|17461.91|17578.44|17458.44|10
1642403390000|2022-01-17 07:09:50|17578.45|17458.45|17576.46|17456.46|17578.45|17458.45|17575.87|17455.87|10
1642403400000|2022-01-17 07:10:00|17576.18|17456.18|17585.04|17465.04|17585.04|17465.04|17576.18|17456.18|10
1642403410000|2022-01-17 07:10:10|17585.86|17465.86|17596.54|17476.54|17596.54|17476.54|17585.48|17465.48|10
1642403420000|2022-01-17 07:10:20|17596.4|17476.4|17600.89|17480.89|17600.89|17480.89|17596.4|17476.4|10
1642403430000|2022-01-17 07:10:30|17600.82|17480.82|17609.96|17489.96|17610.64|17490.64|17600.63|17480.63|10
1642403440000|2022-01-17 07:10:40|17609.77|17489.77|17608.71|17488.71|17610.61|17490.61|17608.66|17488.66|10
1642403450000|2022-01-17 07:10:50|17608.83|17488.83|17609.26|17489.26|17609.37|17489.37|17606.68|17486.68|10
1642403460000|2022-01-17 07:11:00|17610.56|17490.56|17610.16|17490.16|17611.34|17491.34|17609.85|17489.85|10
1642403470000|2022-01-17 07:11:10|17610.33|17490.33|17607.01|17487.01|17610.33|17490.33|17606.92|17486.92|10
1642403480000|2022-01-17 07:11:20|17607.15|17487.15|17605.82|17485.82|17607.19|17487.19|17605.64|17485.64|10
1642403490000|2022-01-17 07:11:30|17607.74|17487.74|17606.82|17486.82|17608.39|17488.39|17606.69|17486.69|10
1642403500000|2022-01-17 07:11:40|17606.2|17486.2|17603.6|17483.6|17606.2|17486.2|17603.14|17483.14|10
1642403510000|2022-01-17 07:11:50|17603.37|17483.37|17602.2|17482.2|17603.37|17483.37|17601.86|17481.86|10
1642403520000|2022-01-17 07:12:00|17601.93|17481.93|17602.84|17482.84|17602.84|17482.84|17601.4|17481.4|10
1642403530000|2022-01-17 07:12:10|17603.77|17483.77|17602.46|17482.46|17604.18|17484.18|17602.46|17482.46|10
1642403540000|2022-01-17 07:12:20|17602.52|17482.52|17601.81|17481.81|17602.59|17482.59|17601.81|17481.81|10
1642403550000|2022-01-17 07:12:30|17602.04|17482.04|17600.28|17480.28|17602.04|17482.04|17600.22|17480.22|10
1642403560000|2022-01-17 07:12:40|17600|17480|17599.33|17479.33|17600.05|17480.05|17599.33|17479.33|9
1642403570000|2022-01-17 07:12:50|17599.39|17479.39|17597.83|17477.83|17599.39|17479.39|17596.82|17476.82|10
1642403580000|2022-01-17 07:13:00|17597.65|17477.65|17593.43|17473.43|17597.86|17477.86|17593.43|17473.43|10
1642403590000|2022-01-17 07:13:10|17593.37|17473.37|17591.96|17471.96|17593.57|17473.57|17591.64|17471.64|10
1642403600000|2022-01-17 07:13:20|17591.7|17471.7|17590.87|17470.87|17591.95|17471.95|17590.62|17470.62|9
1642403610000|2022-01-17 07:13:30|17590.68|17470.68|17590.57|17470.57|17590.88|17470.88|17590.02|17470.02|10
1642403620000|2022-01-17 07:13:40|17591.37|17471.37|17591.35|17471.35|17591.63|17471.63|17591.27|17471.27|10
1642403630000|2022-01-17 07:13:50|17591.34|17471.34|17591.27|17471.27|17591.38|17471.38|17591.16|17471.16|10
1642403640000|2022-01-17 07:14:00|17591.17|17471.17|17590.03|17470.03|17591.97|17471.97|17589.96|17469.96|10
1642403650000|2022-01-17 07:14:10|17589.2|17469.2|17587.47|17467.47|17589.2|17469.2|17587.38|17467.38|10
1642403660000|2022-01-17 07:14:20|17587.54|17467.54|17587.71|17467.71|17587.71|17467.71|17587.16|17467.16|9
1642403670000|2022-01-17 07:14:30|17588.01|17468.01|17588.22|17468.22|17588.37|17468.37|17588.01|17468.01|8
1642403680000|2022-01-17 07:14:40|17588.72|17468.72|17590.79|17470.79|17590.79|17470.79|17588.72|17468.72|9
1642403690000|2022-01-17 07:14:50|17590.89|17470.89|17589.36|17469.36|17590.89|17470.89|17589.14|17469.14|10
1642403700000|2022-01-17 07:15:00|17589.16|17469.16|17594.69|17474.69|17594.69|17474.69|17589.16|17469.16|10
1642403710000|2022-01-17 07:15:10|17595.61|17475.61|17595.41|17475.41|17596.31|17476.31|17595.41|17475.41|10
1642403720000|2022-01-17 07:15:20|17595.35|17475.35|17592.91|17472.91|17595.35|17475.35|17592.91|17472.91|10
1642403730000|2022-01-17 07:15:30|17592.89|17472.89|17591.17|17471.17|17592.89|17472.89|17590.86|17470.86|10
1642403740000|2022-01-17 07:15:40|17591.14|17471.14|17590.23|17470.23|17591.14|17471.14|17590.05|17470.05|10
1642403750000|2022-01-17 07:15:50|17590.38|17470.38|17588.76|17468.76|17590.83|17470.83|17588.76|17468.76|10
1642403760000|2022-01-17 07:16:00|17588.82|17468.82|17581.46|17461.46|17588.82|17468.82|17581.46|17461.46|10
1642403770000|2022-01-17 07:16:10|17581.6|17461.6|17581.38|17461.38|17582|17462|17581.16|17461.16|10
1642403780000|2022-01-17 07:16:20|17580.76|17460.76|17579.43|17459.43|17580.76|17460.76|17579.03|17459.03|9
1642403790000|2022-01-17 07:16:30|17579.04|17459.04|17576.37|17456.37|17579.04|17459.04|17576.37|17456.37|9
1642403800000|2022-01-17 07:16:40|17576.28|17456.28|17576.43|17456.43|17576.56|17456.56|17575.6|17455.6|10
1642403810000|2022-01-17 07:16:50|17576.21|17456.21|17577.56|17457.56|17577.56|17457.56|17576.21|17456.21|9
1642403820000|2022-01-17 07:17:00|17576.85|17456.85|17578.09|17458.09|17578.74|17458.74|17576.85|17456.85|10
1642403830000|2022-01-17 07:17:10|17578.27|17458.27|17577.47|17457.47|17578.27|17458.27|17577.15|17457.15|10
1642403840000|2022-01-17 07:17:20|17577.65|17457.65|17577.86|17457.86|17577.92|17457.92|17577.04|17457.04|10
1642403850000|2022-01-17 07:17:30|17577.93|17457.93|17576.53|17456.53|17577.93|17457.93|17576.53|17456.53|9
1642403860000|2022-01-17 07:17:40|17576.41|17456.41|17575.93|17455.93|17576.51|17456.51|17575.58|17455.58|10
1642403870000|2022-01-17 07:17:50|17575.67|17455.67|17575.27|17455.27|17575.67|17455.67|17575.14|17455.14|8
1642403880000|2022-01-17 07:18:00|17575.09|17455.09|17575.59|17455.59|17575.81|17455.81|17574.32|17454.32|9
1642403890000|2022-01-17 07:18:10|17575.56|17455.56|17574.42|17454.42|17575.56|17455.56|17574.42|17454.42|9
1642403900000|2022-01-17 07:18:20|17574.19|17454.19|17571.3|17451.3|17574.19|17454.19|17571.3|17451.3|10
1642403910000|2022-01-17 07:18:30|17571.4|17451.4|17572.01|17452.01|17572.12|17452.12|17571.4|17451.4|10
1642403920000|2022-01-17 07:18:40|17570.97|17450.97|17571.11|17451.11|17571.28|17451.28|17570.52|17450.52|10
1642403930000|2022-01-17 07:18:50|17571.15|17451.15|17570.17|17450.17|17571.15|17451.15|17569.25|17449.25|9
1642403940000|2022-01-17 07:19:00|17569.43|17449.43|17570.44|17450.44|17571.98|17451.98|17569.43|17449.43|10
1642403950000|2022-01-17 07:19:10|17570.65|17450.65|17569.92|17449.92|17570.65|17450.65|17569.8|17449.8|10
1642403960000|2022-01-17 07:19:20|17570.71|17450.71|17570.29|17450.29|17570.71|17450.71|17569.95|17449.95|10
1642403970000|2022-01-17 07:19:30|17570.85|17450.85|17569.65|17449.65|17570.87|17450.87|17569.65|17449.65|10
1642403980000|2022-01-17 07:19:40|17568.51|17448.51|17565.6|17445.6|17568.51|17448.51|17565.6|17445.6|10
1642403990000|2022-01-17 07:19:50|17565.46|17445.46|17565.43|17445.43|17565.76|17445.76|17565.3|17445.3|10
1642404000000|2022-01-17 07:20:00|17565.37|17445.37|17567.57|17447.57|17567.94|17447.94|17565.37|17445.37|10
1642404010000|2022-01-17 07:20:10|17567.92|17447.92|17569.29|17449.29|17569.61|17449.61|17567.92|17447.92|10
1642404020000|2022-01-17 07:20:20|17569.1|17449.1|17573.22|17453.22|17573.22|17453.22|17569.1|17449.1|9
1642404030000|2022-01-17 07:20:30|17573.35|17453.35|17574.16|17454.16|17574.36|17454.36|17572.63|17452.63|10
1642404040000|2022-01-17 07:20:40|17573.78|17453.78|17575.59|17455.59|17575.79|17455.79|17573.78|17453.78|10
1642404050000|2022-01-17 07:20:50|17575.24|17455.24|17576.79|17456.79|17576.79|17456.79|17575.24|17455.24|10
1642404060000|2022-01-17 07:21:00|17576.99|17456.99|17579.01|17459.01|17579.01|17459.01|17576.99|17456.99|8
1642404070000|2022-01-17 07:21:10|17579.41|17459.41|17579.78|17459.78|17580.35|17460.35|17579.19|17459.19|10
1642404080000|2022-01-17 07:21:20|17579.91|17459.91|17579.86|17459.86|17580.8|17460.8|17579.86|17459.86|9
1642404090000|2022-01-17 07:21:30|17579.53|17459.53|17579.71|17459.71|17580.05|17460.05|17579.21|17459.21|9
1642404100000|2022-01-17 07:21:40|17579.01|17459.01|17578.18|17458.18|17579.04|17459.04|17578.18|17458.18|10
1642404110000|2022-01-17 07:21:50|17578.34|17458.34|17577.92|17457.92|17578.34|17458.34|17577.92|17457.92|10
1642404120000|2022-01-17 07:22:00|17577.5|17457.5|17577.06|17457.06|17578.12|17458.12|17577.01|17457.01|10
1642404130000|2022-01-17 07:22:10|17577.02|17457.02|17574.2|17454.2|17577.75|17457.75|17574.2|17454.2|9
1642404140000|2022-01-17 07:22:20|17574.21|17454.21|17574|17454|17574.45|17454.45|17573.59|17453.59|8
1642404150000|2022-01-17 07:22:30|17573.61|17453.61|17576.28|17456.28|17576.28|17456.28|17573.61|17453.61|9
1642404160000|2022-01-17 07:22:40|17576.54|17456.54|17576.26|17456.26|17576.56|17456.56|17576.23|17456.23|9
1642404170000|2022-01-17 07:22:50|17576.61|17456.61|17577.63|17457.63|17577.63|17457.63|17576.61|17456.61|9
1642404180000|2022-01-17 07:23:00|17578.83|17458.83|17581.13|17461.13|17581.17|17461.17|17578.83|17458.83|10
1642404190000|2022-01-17 07:23:10|17581.04|17461.04|17581.65|17461.65|17581.65|17461.65|17580.75|17460.75|10
1642404200000|2022-01-17 07:23:20|17581.98|17461.98|17583.53|17463.53|17583.53|17463.53|17581.8|17461.8|10
1642404210000|2022-01-17 07:23:30|17584.06|17464.06|17584.29|17464.29|17584.41|17464.41|17583.56|17463.56|10
1642404220000|2022-01-17 07:23:40|17584.25|17464.25|17583.71|17463.71|17584.25|17464.25|17583.17|17463.17|9
1642404230000|2022-01-17 07:23:50|17584.37|17464.37|17583.77|17463.77|17584.48|17464.48|17583.74|17463.74|10
1642404240000|2022-01-17 07:24:00|17583.94|17463.94|17583.69|17463.69|17583.97|17463.97|17583.46|17463.46|9
1642404250000|2022-01-17 07:24:10|17584|17464|17583.77|17463.77|17584.64|17464.64|17583.59|17463.59|10
1642404260000|2022-01-17 07:24:20|17583.76|17463.76|17583.02|17463.02|17584.7|17464.7|17583.02|17463.02|10
1642404270000|2022-01-17 07:24:30|17583.42|17463.42|17585.01|17465.01|17585.01|17465.01|17583.29|17463.29|10
1642404280000|2022-01-17 07:24:40|17585.63|17465.63|17586.43|17466.43|17586.46|17466.46|17585.61|17465.61|10
1642404290000|2022-01-17 07:24:50|17586.29|17466.29|17586.56|17466.56|17587.22|17467.22|17586.29|17466.29|10
1642404300000|2022-01-17 07:25:00|17586.59|17466.59|17586.24|17466.24|17586.6|17466.6|17584.95|17464.95|10
1642404310000|2022-01-17 07:25:10|17586.53|17466.53|17584.91|17464.91|17586.53|17466.53|17584.68|17464.68|10
1642404320000|2022-01-17 07:25:20|17585.05|17465.05|17586.64|17466.64|17586.64|17466.64|17585.05|17465.05|9
1642404330000|2022-01-17 07:25:30|17586.8|17466.8|17587.97|17467.97|17587.99|17467.99|17586.68|17466.68|10
1642404340000|2022-01-17 07:25:40|17587.98|17467.98|17588.31|17468.31|17588.43|17468.43|17587.98|17467.98|9
1642404350000|2022-01-17 07:25:50|17588.21|17468.21|17586.99|17466.99|17588.21|17468.21|17586.99|17466.99|10
1642404360000|2022-01-17 07:26:00|17587.19|17467.19|17588.37|17468.37|17588.4|17468.4|17587.19|17467.19|8
1642404370000|2022-01-17 07:26:10|17588.21|17468.21|17589.46|17469.46|17589.87|17469.87|17588.21|17468.21|10
1642404380000|2022-01-17 07:26:20|17589.44|17469.44|17590.18|17470.18|17590.18|17470.18|17589.44|17469.44|9
1642404390000|2022-01-17 07:26:30|17590.16|17470.16|17588.41|17468.41|17590.46|17470.46|17588.32|17468.32|10
1642404400000|2022-01-17 07:26:40|17588.32|17468.32|17586.26|17466.26|17588.32|17468.32|17586.26|17466.26|9
1642404410000|2022-01-17 07:26:50|17586.21|17466.21|17585.6|17465.6|17586.21|17466.21|17585.6|17465.6|8
1642404420000|2022-01-17 07:27:00|17585.43|17465.43|17584.57|17464.57|17585.43|17465.43|17584.4|17464.4|10
1642404430000|2022-01-17 07:27:10|17584.18|17464.18|17580.93|17460.93|17584.63|17464.63|17580.65|17460.65|10
1642404440000|2022-01-17 07:27:20|17580.96|17460.96|17579.1|17459.1|17581.06|17461.06|17578.37|17458.37|10
1642404450000|2022-01-17 07:27:30|17579|17459|17578.76|17458.76|17579|17459|17578.23|17458.23|10
1642404460000|2022-01-17 07:27:40|17578.91|17458.91|17581.22|17461.22|17581.22|17461.22|17578.82|17458.82|10
1642404470000|2022-01-17 07:27:50|17581.26|17461.26|17582.02|17462.02|17582.43|17462.43|17581.13|17461.13|10
1642404480000|2022-01-17 07:28:00|17581.83|17461.83|17581.87|17461.87|17581.99|17461.99|17581.51|17461.51|9
1642404490000|2022-01-17 07:28:10|17581.85|17461.85|17584.17|17464.17|17584.17|17464.17|17581.84|17461.84|9
1642404500000|2022-01-17 07:28:20|17584.26|17464.26|17583.86|17463.86|17584.69|17464.69|17583.86|17463.86|10
1642404510000|2022-01-17 07:28:30|17584.62|17464.62|17584.94|17464.94|17584.94|17464.94|17583.87|17463.87|9
1642404520000|2022-01-17 07:28:40|17585.01|17465.01|17584.49|17464.49|17585.47|17465.47|17584.46|17464.46|10
1642404530000|2022-01-17 07:28:50|17584.47|17464.47|17585.38|17465.38|17586.34|17466.34|17584.47|17464.47|10
1642404540000|2022-01-17 07:29:00|17585.13|17465.13|17585.03|17465.03|17585.13|17465.13|17584.14|17464.14|10
1642404550000|2022-01-17 07:29:10|17584.4|17464.4|17586.29|17466.29|17586.29|17466.29|17584.4|17464.4|10
1642404560000|2022-01-17 07:29:20|17586.95|17466.95|17587.34|17467.34|17587.49|17467.49|17586.83|17466.83|10
1642404570000|2022-01-17 07:29:30|17587.39|17467.39|17586.26|17466.26|17587.39|17467.39|17586.26|17466.26|8
1642404580000|2022-01-17 07:29:40|17586.37|17466.37|17587.62|17467.62|17587.62|17467.62|17586.37|17466.37|10
1642404590000|2022-01-17 07:29:50|17587.78|17467.78|17590.01|17470.01|17590.01|17470.01|17587.78|17467.78|10
1642404600000|2022-01-17 07:30:00|17590.25|17470.25|17590.45|17470.45|17590.69|17470.69|17590.06|17470.06|10
1642404610000|2022-01-17 07:30:10|17590.77|17470.77|17591.33|17471.33|17591.48|17471.48|17590.65|17470.65|10
1642404620000|2022-01-17 07:30:20|17590.98|17470.98|17585.59|17465.59|17590.98|17470.98|17585.59|17465.59|10
1642404630000|2022-01-17 07:30:30|17585.14|17465.14|17582.77|17462.77|17585.2|17465.2|17582.77|17462.77|10
1642404640000|2022-01-17 07:30:40|17582.68|17462.68|17581.09|17461.09|17582.68|17462.68|17580.83|17460.83|10
1642404650000|2022-01-17 07:30:50|17580.66|17460.66|17580.61|17460.61|17581.4|17461.4|17580.61|17460.61|9
1642404660000|2022-01-17 07:31:00|17580.67|17460.67|17580.15|17460.15|17580.67|17460.67|17580.13|17460.13|10
1642404670000|2022-01-17 07:31:10|17580.05|17460.05|17579.75|17459.75|17580.18|17460.18|17579.73|17459.73|9
1642404680000|2022-01-17 07:31:20|17579.83|17459.83|17579.85|17459.85|17580.25|17460.25|17579.8|17459.8|10
1642404690000|2022-01-17 07:31:30|17579.89|17459.89|17577.74|17457.74|17579.95|17459.95|17577.71|17457.71|8
1642404700000|2022-01-17 07:31:40|17577.65|17457.65|17575.62|17455.62|17577.65|17457.65|17575.35|17455.35|9
1642404710000|2022-01-17 07:31:50|17575.45|17455.45|17576.33|17456.33|17576.56|17456.56|17575.43|17455.43|10
1642404720000|2022-01-17 07:32:00|17575.95|17455.95|17573.61|17453.61|17576.09|17456.09|17573.61|17453.61|10
1642404730000|2022-01-17 07:32:10|17573.62|17453.62|17573.19|17453.19|17573.62|17453.62|17572.01|17452.01|10
1642404740000|2022-01-17 07:32:20|17573.54|17453.54|17574.93|17454.93|17574.93|17454.93|17573.54|17453.54|9
1642404750000|2022-01-17 07:32:30|17575.26|17455.26|17575.84|17455.84|17576.09|17456.09|17575.15|17455.15|10
1642404760000|2022-01-17 07:32:40|17575.76|17455.76|17575.5|17455.5|17575.76|17455.76|17574.88|17454.88|8
1642404770000|2022-01-17 07:32:50|17575.51|17455.51|17576|17456|17576|17456|17575.19|17455.19|10
1642404780000|2022-01-17 07:33:00|17575.88|17455.88|17576.16|17456.16|17576.16|17456.16|17575.68|17455.68|10
1642404790000|2022-01-17 07:33:10|17577.03|17457.03|17577.92|17457.92|17577.92|17457.92|17576.56|17456.56|10
1642404800000|2022-01-17 07:33:20|17577.9|17457.9|17577.63|17457.63|17577.9|17457.9|17577.41|17457.41|10
1642404810000|2022-01-17 07:33:30|17577.9|17457.9|17578.95|17458.95|17578.95|17458.95|17577.9|17457.9|8
1642404820000|2022-01-17 07:33:40|17578.96|17458.96|17579.17|17459.17|17579.21|17459.21|17578.84|17458.84|10
1642404830000|2022-01-17 07:33:50|17579.16|17459.16|17578.94|17458.94|17579.16|17459.16|17578.65|17458.65|8
1642404840000|2022-01-17 07:34:00|17579.17|17459.17|17580.86|17460.86|17580.92|17460.92|17579.17|17459.17|10
1642404850000|2022-01-17 07:34:10|17580.91|17460.91|17580.8|17460.8|17581.76|17461.76|17580.8|17460.8|10
1642404860000|2022-01-17 07:34:20|17580.68|17460.68|17579.72|17459.72|17580.68|17460.68|17579.27|17459.27|10
1642404870000|2022-01-17 07:34:30|17579.68|17459.68|17580.44|17460.44|17580.44|17460.44|17579.58|17459.58|10
1642404880000|2022-01-17 07:34:40|17580.48|17460.48|17579.02|17459.02|17580.48|17460.48|17579.02|17459.02|8
1642404890000|2022-01-17 07:34:50|17579.11|17459.11|17580|17460|17580|17460|17579.11|17459.11|10
1642404900000|2022-01-17 07:35:00|17580.14|17460.14|17580.25|17460.25|17580.76|17460.76|17579.56|17459.56|10
1642404910000|2022-01-17 07:35:10|17580.52|17460.52|17582.91|17462.91|17582.91|17462.91|17580.2|17460.2|9
1642404920000|2022-01-17 07:35:20|17584.37|17464.37|17585.47|17465.47|17585.68|17465.68|17584.37|17464.37|9
1642404930000|2022-01-17 07:35:30|17585.37|17465.37|17585.08|17465.08|17585.44|17465.44|17584.45|17464.45|10
1642404940000|2022-01-17 07:35:40|17585.79|17465.79|17586.6|17466.6|17586.6|17466.6|17585.79|17465.79|9
1642404950000|2022-01-17 07:35:50|17586.68|17466.68|17588.54|17468.54|17588.62|17468.62|17586.63|17466.63|9
1642404960000|2022-01-17 07:36:00|17589|17469|17591.15|17471.15|17591.16|17471.16|17589|17469|10
1642404970000|2022-01-17 07:36:10|17591.86|17471.86|17596.41|17476.41|17596.55|17476.55|17591.86|17471.86|10
1642404980000|2022-01-17 07:36:20|17596.87|17476.87|17597.79|17477.79|17597.79|17477.79|17596.71|17476.71|10
1642404990000|2022-01-17 07:36:30|17597.97|17477.97|17598.81|17478.81|17598.81|17478.81|17597.97|17477.97|9
1642405000000|2022-01-17 07:36:40|17598.74|17478.74|17600.45|17480.45|17600.45|17480.45|17598.52|17478.52|10
1642405010000|2022-01-17 07:36:50|17600.47|17480.47|17600.52|17480.52|17600.83|17480.83|17600.06|17480.06|10
1642405020000|2022-01-17 07:37:00|17600.88|17480.88|17599.89|17479.89|17601|17481|17599.89|17479.89|10
1642405030000|2022-01-17 07:37:10|17599.65|17479.65|17600.85|17480.85|17600.85|17480.85|17599.39|17479.39|9
1642405040000|2022-01-17 07:37:20|17600.87|17480.87|17602.79|17482.79|17602.81|17482.81|17600.87|17480.87|10
1642405050000|2022-01-17 07:37:30|17602.51|17482.51|17601.35|17481.35|17602.51|17482.51|17601.35|17481.35|10
1642405060000|2022-01-17 07:37:40|17600.95|17480.95|17599.01|17479.01|17600.95|17480.95|17598.88|17478.88|10
1642405070000|2022-01-17 07:37:50|17598.93|17478.93|17600.22|17480.22|17600.22|17480.22|17598.93|17478.93|10
1642405080000|2022-01-17 07:38:00|17600.3|17480.3|17601.98|17481.98|17602.24|17482.24|17600.3|17480.3|9
1642405090000|2022-01-17 07:38:10|17601.95|17481.95|17601.15|17481.15|17601.95|17481.95|17600.94|17480.94|10
1642405100000|2022-01-17 07:38:20|17601.03|17481.03|17601.63|17481.63|17601.63|17481.63|17601.03|17481.03|10
1642405110000|2022-01-17 07:38:30|17601.24|17481.24|17601.22|17481.22|17601.35|17481.35|17600.6|17480.6|9
1642405120000|2022-01-17 07:38:40|17600.99|17480.99|17601.1|17481.1|17601.15|17481.15|17600.66|17480.66|10
1642405130000|2022-01-17 07:38:50|17601.31|17481.31|17601.27|17481.27|17601.5|17481.5|17601.27|17481.27|8
1642405140000|2022-01-17 07:39:00|17601.59|17481.59|17602.33|17482.33|17602.33|17482.33|17601.43|17481.43|10
1642405150000|2022-01-17 07:39:10|17602.23|17482.23|17602.36|17482.36|17602.36|17482.36|17601.69|17481.69|9
1642405160000|2022-01-17 07:39:20|17602.31|17482.31|17601.64|17481.64|17603.38|17483.38|17601.64|17481.64|10
1642405170000|2022-01-17 07:39:30|17601.53|17481.53|17599.43|17479.43|17601.62|17481.62|17599.43|17479.43|10
1642405180000|2022-01-17 07:39:40|17598.97|17478.97|17594.66|17474.66|17598.99|17478.99|17594.66|17474.66|10
1642405190000|2022-01-17 07:39:50|17594.83|17474.83|17594.07|17474.07|17594.83|17474.83|17593.95|17473.95|9
1642405200000|2022-01-17 07:40:00|17593.36|17473.36|17591.76|17471.76|17593.36|17473.36|17591.76|17471.76|10
1642405210000|2022-01-17 07:40:10|17591.52|17471.52|17590.46|17470.46|17591.52|17471.52|17590.46|17470.46|10
1642405220000|2022-01-17 07:40:20|17590.67|17470.67|17589.78|17469.78|17590.79|17470.79|17589.78|17469.78|10
1642405230000|2022-01-17 07:40:30|17589.72|17469.72|17589.04|17469.04|17589.72|17469.72|17588.73|17468.73|10
1642405240000|2022-01-17 07:40:40|17588.93|17468.93|17588.15|17468.15|17588.93|17468.93|17588.15|17468.15|10
1642405250000|2022-01-17 07:40:50|17588.17|17468.17|17585.53|17465.53|17588.24|17468.24|17585.53|17465.53|10
1642405260000|2022-01-17 07:41:00|17585.65|17465.65|17585.36|17465.36|17585.65|17465.65|17584.82|17464.82|9
1642405270000|2022-01-17 07:41:10|17585.47|17465.47|17585.26|17465.26|17586.9|17466.9|17584.93|17464.93|10
1642405280000|2022-01-17 07:41:20|17585.31|17465.31|17583.89|17463.89|17585.31|17465.31|17583.89|17463.89|10
1642405290000|2022-01-17 07:41:30|17583.98|17463.98|17582.16|17462.16|17584|17464|17582.16|17462.16|9
1642405300000|2022-01-17 07:41:40|17582.15|17462.15|17580.59|17460.59|17582.41|17462.41|17580.3|17460.3|10
1642405310000|2022-01-17 07:41:50|17580.58|17460.58|17579.42|17459.42|17580.58|17460.58|17579.24|17459.24|8
1642405320000|2022-01-17 07:42:00|17579.28|17459.28|17574.52|17454.52|17579.28|17459.28|17574.52|17454.52|9
1642405330000|2022-01-17 07:42:10|17574.25|17454.25|17567.91|17447.91|17574.25|17454.25|17567.7|17447.7|10
1642405340000|2022-01-17 07:42:20|17567.54|17447.54|17567.22|17447.22|17567.73|17447.73|17566.88|17446.88|10
1642405350000|2022-01-17 07:42:30|17567.43|17447.43|17570.2|17450.2|17570.2|17450.2|17567.43|17447.43|10
1642405360000|2022-01-17 07:42:40|17570.57|17450.57|17569.73|17449.73|17571.18|17451.18|17569.73|17449.73|10
1642405370000|2022-01-17 07:42:50|17569.9|17449.9|17570.13|17450.13|17570.13|17450.13|17569.68|17449.68|9
1642405380000|2022-01-17 07:43:00|17570.51|17450.51|17572.6|17452.6|17572.6|17452.6|17570.46|17450.46|10
1642405390000|2022-01-17 07:43:10|17572.76|17452.76|17575.16|17455.16|17575.16|17455.16|17572.76|17452.76|10
1642405400000|2022-01-17 07:43:20|17574.56|17454.56|17573.13|17453.13|17575.13|17455.13|17573.13|17453.13|10
1642405410000|2022-01-17 07:43:30|17572.93|17452.93|17570.52|17450.52|17572.93|17452.93|17570.52|17450.52|10
1642405420000|2022-01-17 07:43:40|17570.64|17450.64|17569.45|17449.45|17570.92|17450.92|17569.45|17449.45|10
1642405430000|2022-01-17 07:43:50|17569.34|17449.34|17568.87|17448.87|17569.53|17449.53|17568.87|17448.87|10
1642405440000|2022-01-17 07:44:00|17569.2|17449.2|17569.76|17449.76|17569.91|17449.91|17569|17449|9
1642405450000|2022-01-17 07:44:10|17569.98|17449.98|17571.9|17451.9|17571.9|17451.9|17569.98|17449.98|10
1642405460000|2022-01-17 07:44:20|17571.99|17451.99|17572.45|17452.45|17572.65|17452.65|17571.66|17451.66|10
1642405470000|2022-01-17 07:44:30|17572.33|17452.33|17572.72|17452.72|17572.72|17452.72|17572.03|17452.03|10
1642405480000|2022-01-17 07:44:40|17572.63|17452.63|17571.61|17451.61|17572.81|17452.81|17571.61|17451.61|10
1642405490000|2022-01-17 07:44:50|17571.56|17451.56|17571.43|17451.43|17571.67|17451.67|17570.9|17450.9|10
1642405500000|2022-01-17 07:45:00|17571.4|17451.4|17570.58|17450.58|17572.57|17452.57|17570.58|17450.58|10
1642405510000|2022-01-17 07:45:10|17569.83|17449.83|17570.14|17450.14|17570.6|17450.6|17569.69|17449.69|10
1642405520000|2022-01-17 07:45:20|17571.94|17451.94|17575.08|17455.08|17575.08|17455.08|17571.53|17451.53|10
1642405530000|2022-01-17 07:45:30|17575.49|17455.49|17579.71|17459.71|17579.71|17459.71|17575.49|17455.49|10
1642405540000|2022-01-17 07:45:40|17581.33|17461.33|17583.99|17463.99|17584.01|17464.01|17581.33|17461.33|10
1642405550000|2022-01-17 07:45:50|17584.68|17464.68|17585.14|17465.14|17585.15|17465.15|17584.68|17464.68|10
1642405560000|2022-01-17 07:46:00|17585.72|17465.72|17585.01|17465.01|17586.01|17466.01|17584.38|17464.38|10
1642405570000|2022-01-17 07:46:10|17585.02|17465.02|17583.94|17463.94|17585.09|17465.09|17583.94|17463.94|10
1642405580000|2022-01-17 07:46:20|17583.96|17463.96|17582.32|17462.32|17584.23|17464.23|17582.32|17462.32|10
1642405590000|2022-01-17 07:46:30|17581.89|17461.89|17582.01|17462.01|17582.01|17462.01|17581.07|17461.07|10
1642405600000|2022-01-17 07:46:40|17582.18|17462.18|17583.67|17463.67|17583.67|17463.67|17582.03|17462.03|10
1642405610000|2022-01-17 07:46:50|17584|17464|17582.92|17462.92|17584.22|17464.22|17582.92|17462.92|10
1642405620000|2022-01-17 07:47:00|17582.79|17462.79|17582.7|17462.7|17582.79|17462.79|17582.24|17462.24|10
1642405630000|2022-01-17 07:47:10|17582.72|17462.72|17584|17464|17584|17464|17582.24|17462.24|10
1642405640000|2022-01-17 07:47:20|17584.12|17464.12|17584.37|17464.37|17584.55|17464.55|17583.79|17463.79|10
1642405650000|2022-01-17 07:47:30|17584.38|17464.38|17584.47|17464.47|17584.74|17464.74|17584.38|17464.38|10
1642405660000|2022-01-17 07:47:40|17584.29|17464.29|17584.6|17464.6|17584.77|17464.77|17584.29|17464.29|9
1642405670000|2022-01-17 07:47:50|17584.47|17464.47|17584.92|17464.92|17584.92|17464.92|17584.34|17464.34|9
1642405680000|2022-01-17 07:48:00|17584.76|17464.76|17585.34|17465.34|17585.34|17465.34|17584.59|17464.59|10
1642405690000|2022-01-17 07:48:10|17585.54|17465.54|17585.21|17465.21|17585.58|17465.58|17585.1|17465.1|9
1642405700000|2022-01-17 07:48:20|17585.4|17465.4|17584.14|17464.14|17585.42|17465.42|17584.14|17464.14|9
1642405710000|2022-01-17 07:48:30|17583.76|17463.76|17580.76|17460.76|17583.76|17463.76|17580.69|17460.69|10
1642405720000|2022-01-17 07:48:40|17580.88|17460.88|17579.94|17459.94|17580.94|17460.94|17579.94|17459.94|10
1642405730000|2022-01-17 07:48:50|17580|17460|17577.47|17457.47|17580|17460|17577.47|17457.47|10
1642405740000|2022-01-17 07:49:00|17577.37|17457.37|17577.6|17457.6|17577.6|17457.6|17576.85|17456.85|10
1642405750000|2022-01-17 07:49:10|17577.43|17457.43|17577.51|17457.51|17577.51|17457.51|17576.73|17456.73|9
1642405760000|2022-01-17 07:49:20|17576.8|17456.8|17578.47|17458.47|17578.47|17458.47|17576.8|17456.8|10
1642405770000|2022-01-17 07:49:30|17578.09|17458.09|17574.69|17454.69|17578.79|17458.79|17574.69|17454.69|10
1642405780000|2022-01-17 07:49:40|17574.76|17454.76|17574.46|17454.46|17574.76|17454.76|17574.18|17454.18|8
1642405790000|2022-01-17 07:49:50|17574.37|17454.37|17573.56|17453.56|17574.63|17454.63|17573.56|17453.56|10
1642405800000|2022-01-17 07:50:00|17573.38|17453.38|17572.17|17452.17|17573.56|17453.56|17572.06|17452.06|10
1642405810000|2022-01-17 07:50:10|17572.43|17452.43|17570.47|17450.47|17572.66|17452.66|17570.47|17450.47|10
1642405820000|2022-01-17 07:50:20|17570.43|17450.43|17566.2|17446.2|17570.43|17450.43|17566.2|17446.2|10
1642405830000|2022-01-17 07:50:30|17566.01|17446.01|17565.57|17445.57|17566.01|17446.01|17565.33|17445.33|10
1642405840000|2022-01-17 07:50:40|17565.63|17445.63|17565.11|17445.11|17565.76|17445.76|17564.78|17444.78|10
1642405850000|2022-01-17 07:50:50|17565.09|17445.09|17563.9|17443.9|17565.51|17445.51|17563.9|17443.9|10
1642405860000|2022-01-17 07:51:00|17564.06|17444.06|17563.84|17443.84|17564.06|17444.06|17563.4|17443.4|9
1642405870000|2022-01-17 07:51:10|17563.52|17443.52|17563.83|17443.83|17563.92|17443.92|17562.98|17442.98|10
1642405880000|2022-01-17 07:51:20|17563.89|17443.89|17563.46|17443.46|17564.01|17444.01|17563.44|17443.44|9
1642405890000|2022-01-17 07:51:30|17563.47|17443.47|17563.1|17443.1|17563.47|17443.47|17562.9|17442.9|7
1642405900000|2022-01-17 07:51:40|17563.15|17443.15|17561.82|17441.82|17563.15|17443.15|17561.82|17441.82|9
1642405910000|2022-01-17 07:51:50|17561.84|17441.84|17562.52|17442.52|17562.52|17442.52|17561.81|17441.81|10
1642405920000|2022-01-17 07:52:00|17562.51|17442.51|17562.95|17442.95|17563.02|17443.02|17562.15|17442.15|8
1642405930000|2022-01-17 07:52:10|17563.11|17443.11|17560.59|17440.59|17563.13|17443.13|17560.59|17440.59|8
1642405940000|2022-01-17 07:52:20|17560.66|17440.66|17562.7|17442.7|17562.7|17442.7|17560.57|17440.57|10
1642405950000|2022-01-17 07:52:30|17562.54|17442.54|17564.43|17444.43|17564.43|17444.43|17562.25|17442.25|10
1642405960000|2022-01-17 07:52:40|17564.56|17444.56|17565.83|17445.83|17565.95|17445.95|17564.56|17444.56|9
1642405970000|2022-01-17 07:52:50|17565.81|17445.81|17566.86|17446.86|17566.86|17446.86|17565.6|17445.6|9
1642405980000|2022-01-17 07:53:00|17566.81|17446.81|17566.63|17446.63|17567.59|17447.59|17566.63|17446.63|10
1642405990000|2022-01-17 07:53:10|17566.5|17446.5|17566.69|17446.69|17566.79|17446.79|17566.34|17446.34|7
1642406000000|2022-01-17 07:53:20|17566.61|17446.61|17567.22|17447.22|17567.22|17447.22|17566.61|17446.61|7
1642406010000|2022-01-17 07:53:30|17566.89|17446.89|17566.9|17446.9|17567.44|17447.44|17566.48|17446.48|8
1642406020000|2022-01-17 07:53:40|17567.06|17447.06|17566.55|17446.55|17567.06|17447.06|17566.37|17446.37|9
1642406030000|2022-01-17 07:53:50|17566.24|17446.24|17565.08|17445.08|17566.24|17446.24|17564.94|17444.94|9
1642406040000|2022-01-17 07:54:00|17565.27|17445.27|17566.26|17446.26|17566.26|17446.26|17565.27|17445.27|9
1642406050000|2022-01-17 07:54:10|17566.14|17446.14|17569.26|17449.26|17569.26|17449.26|17565.83|17445.83|10
1642406060000|2022-01-17 07:54:20|17569.52|17449.52|17568.01|17448.01|17569.92|17449.92|17568.01|17448.01|10
1642406070000|2022-01-17 07:54:30|17567.77|17447.77|17567.9|17447.9|17568.09|17448.09|17567.12|17447.12|10
1642406080000|2022-01-17 07:54:40|17567.95|17447.95|17567.91|17447.91|17568.69|17448.69|17567.85|17447.85|10
1642406090000|2022-01-17 07:54:50|17567.49|17447.49|17568.24|17448.24|17568.24|17448.24|17567.2|17447.2|10
1642406100000|2022-01-17 07:55:00|17568.76|17448.76|17570.84|17450.84|17573.31|17453.31|17568.76|17448.76|10
1642406110000|2022-01-17 07:55:10|17570.43|17450.43|17565.5|17445.5|17570.43|17450.43|17565.5|17445.5|9
1642406120000|2022-01-17 07:55:20|17565.63|17445.63|17565.32|17445.32|17567.05|17447.05|17565.32|17445.32|10
1642406130000|2022-01-17 07:55:30|17564.94|17444.94|17565.79|17445.79|17565.85|17445.85|17564.94|17444.94|10
1642406140000|2022-01-17 07:55:40|17566.04|17446.04|17560.77|17440.77|17566.04|17446.04|17560.77|17440.77|10
1642406150000|2022-01-17 07:55:50|17559.58|17439.58|17558.15|17438.15|17559.71|17439.71|17558.15|17438.15|10
1642406160000|2022-01-17 07:56:00|17557.89|17437.89|17557.09|17437.09|17559.17|17439.17|17556.67|17436.67|10
1642406170000|2022-01-17 07:56:10|17557.3|17437.3|17556.3|17436.3|17557.3|17437.3|17555.65|17435.65|10
1642406180000|2022-01-17 07:56:20|17556.9|17436.9|17561.24|17441.24|17561.24|17441.24|17556.66|17436.66|10
1642406190000|2022-01-17 07:56:30|17560.53|17440.53|17559.14|17439.14|17561.21|17441.21|17559.14|17439.14|10
1642406200000|2022-01-17 07:56:40|17558.93|17438.93|17559.98|17439.98|17560.8|17440.8|17558.93|17438.93|10
1642406210000|2022-01-17 07:56:50|17559.8|17439.8|17559.14|17439.14|17560.22|17440.22|17558.85|17438.85|10
1642406220000|2022-01-17 07:57:00|17559.1|17439.1|17563.19|17443.19|17563.19|17443.19|17558.84|17438.84|10
1642406230000|2022-01-17 07:57:10|17562.82|17442.82|17563.49|17443.49|17563.49|17443.49|17561.83|17441.83|10
1642406240000|2022-01-17 07:57:20|17563.46|17443.46|17562.18|17442.18|17563.46|17443.46|17561.81|17441.81|10
1642406250000|2022-01-17 07:57:30|17562.13|17442.13|17563.43|17443.43|17563.43|17443.43|17562.13|17442.13|10
1642406260000|2022-01-17 07:57:40|17563.45|17443.45|17559.97|17439.97|17563.78|17443.78|17559.97|17439.97|10
1642406270000|2022-01-17 07:57:50|17559.76|17439.76|17559.21|17439.21|17559.76|17439.76|17558.51|17438.51|10
1642406280000|2022-01-17 07:58:00|17559.3|17439.3|17559.55|17439.55|17559.55|17439.55|17558.71|17438.71|10
1642406290000|2022-01-17 07:58:10|17559.42|17439.42|17557.51|17437.51|17559.42|17439.42|17557.47|17437.47|9
1642406300000|2022-01-17 07:58:20|17557.82|17437.82|17557.44|17437.44|17557.85|17437.85|17557.16|17437.16|10
1642406310000|2022-01-17 07:58:30|17557.57|17437.57|17554.7|17434.7|17557.57|17437.57|17554.7|17434.7|10
1642406320000|2022-01-17 07:58:40|17554.51|17434.51|17553.99|17433.99|17554.65|17434.65|17553.35|17433.35|10
1642406330000|2022-01-17 07:58:50|17554.52|17434.52|17554.38|17434.38|17554.52|17434.52|17553.77|17433.77|10
1642406340000|2022-01-17 07:59:00|17554.1|17434.1|17555.17|17435.17|17555.17|17435.17|17552.84|17432.84|10
1642406350000|2022-01-17 07:59:10|17555.59|17435.59|17555.25|17435.25|17556.22|17436.22|17555.25|17435.25|10
1642406360000|2022-01-17 07:59:20|17555.55|17435.55|17552.63|17432.63|17555.55|17435.55|17552.63|17432.63|10
1642406370000|2022-01-17 07:59:30|17551.92|17431.92|17549.81|17429.81|17551.92|17431.92|17549.11|17429.11|10
1642406380000|2022-01-17 07:59:40|17549.75|17429.75|17548.78|17428.78|17549.75|17429.75|17548.78|17428.78|10
1642406390000|2022-01-17 07:59:50|17548.12|17428.12|17543.52|17423.52|17548.12|17428.12|17543.52|17423.52|9
1642406400000|2022-01-17 08:00:00|17543.42|17423.42|17546.17|17426.17|17546.17|17426.17|17543.42|17423.42|10
1642406410000|2022-01-17 08:00:10|17546.28|17426.28|17546.81|17426.81|17546.81|17426.81|17545.95|17425.95|10
1642406420000|2022-01-17 08:00:20|17547.1|17427.1|17551.87|17431.87|17551.87|17431.87|17547.1|17427.1|10
1642406430000|2022-01-17 08:00:30|17552.59|17432.59|17553.83|17433.83|17553.83|17433.83|17552.59|17432.59|10
1642406440000|2022-01-17 08:00:40|17554.09|17434.09|17556.36|17436.36|17556.54|17436.54|17553.88|17433.88|9
1642406450000|2022-01-17 08:00:50|17556.5|17436.5|17561.15|17441.15|17561.15|17441.15|17556.5|17436.5|10
1642406460000|2022-01-17 08:01:00|17562.33|17442.33|17566.74|17446.74|17567.59|17447.59|17562.33|17442.33|10
1642406470000|2022-01-17 08:01:10|17565.73|17445.73|17562.8|17442.8|17565.73|17445.73|17562.22|17442.22|10
1642406480000|2022-01-17 08:01:20|17561.79|17441.79|17558.38|17438.38|17561.79|17441.79|17558.38|17438.38|10
1642406490000|2022-01-17 08:01:30|17558.81|17438.81|17559.61|17439.61|17559.96|17439.96|17557.85|17437.85|9
1642406500000|2022-01-17 08:01:40|17559.64|17439.64|17559.87|17439.87|17561.52|17441.52|17559.64|17439.64|10
1642406510000|2022-01-17 08:01:50|17559.41|17439.41|17559.27|17439.27|17559.41|17439.41|17558.53|17438.53|10
1642406520000|2022-01-17 08:02:00|17559.63|17439.63|17556.95|17436.95|17559.63|17439.63|17556.95|17436.95|9
1642406530000|2022-01-17 08:02:10|17556.47|17436.47|17552.18|17432.18|17556.47|17436.47|17552.18|17432.18|10
1642406540000|2022-01-17 08:02:20|17552.27|17432.27|17552.67|17432.67|17552.72|17432.72|17551.09|17431.09|10
1642406550000|2022-01-17 08:02:30|17553.03|17433.03|17554.77|17434.77|17555.23|17435.23|17553.03|17433.03|10
1642406560000|2022-01-17 08:02:40|17553.87|17433.87|17547.47|17427.47|17553.87|17433.87|17547.27|17427.27|10
1642406570000|2022-01-17 08:02:50|17543.6|17423.6|17536.61|17416.61|17543.6|17423.6|17536.61|17416.61|10
1642406580000|2022-01-17 08:03:00|17536.2|17416.2|17530.92|17410.92|17536.2|17416.2|17530.78|17410.78|10
1642406590000|2022-01-17 08:03:10|17529.72|17409.72|17525.67|17405.67|17529.72|17409.72|17524.75|17404.75|10
1642406600000|2022-01-17 08:03:20|17525.14|17405.14|17514.48|17394.48|17525.14|17405.14|17514.48|17394.48|10
1642406610000|2022-01-17 08:03:30|17513.28|17393.28|17511.2|17391.2|17513.28|17393.28|17511.2|17391.2|9
1642406620000|2022-01-17 08:03:40|17510.05|17390.05|17508.3|17388.3|17510.05|17390.05|17508.21|17388.21|10
1642406630000|2022-01-17 08:03:50|17508.26|17388.26|17504.63|17384.63|17508.63|17388.63|17504.28|17384.28|10
1642406640000|2022-01-17 08:04:00|17504.53|17384.53|17504.17|17384.17|17504.53|17384.53|17503.43|17383.43|10
1642406650000|2022-01-17 08:04:10|17503.28|17383.28|17501.6|17381.6|17503.28|17383.28|17501.29|17381.29|10
1642406660000|2022-01-17 08:04:20|17501.31|17381.31|17495.65|17375.65|17501.31|17381.31|17495.65|17375.65|10
1642406670000|2022-01-17 08:04:30|17494.67|17374.67|17494.14|17374.14|17494.78|17374.78|17493.82|17373.82|10
1642406680000|2022-01-17 08:04:40|17494.53|17374.53|17494.28|17374.28|17496.22|17376.22|17494.28|17374.28|10
1642406690000|2022-01-17 08:04:50|17494.03|17374.03|17492.21|17372.21|17494.03|17374.03|17492.21|17372.21|10
1642406700000|2022-01-17 08:05:00|17491.9|17371.9|17492.75|17372.75|17492.9|17372.9|17491.8|17371.8|10
1642406710000|2022-01-17 08:05:10|17493.01|17373.01|17495.79|17375.79|17495.79|17375.79|17492.67|17372.67|10
1642406720000|2022-01-17 08:05:20|17496.65|17376.65|17497.81|17377.81|17497.81|17377.81|17496.65|17376.65|10
1642406730000|2022-01-17 08:05:30|17497.7|17377.7|17494.93|17374.93|17497.7|17377.7|17494.93|17374.93|10
1642406740000|2022-01-17 08:05:40|17495.14|17375.14|17496.46|17376.46|17496.68|17376.68|17495.07|17375.07|10
1642406750000|2022-01-17 08:05:50|17497.12|17377.12|17500.87|17380.87|17500.87|17380.87|17497.12|17377.12|9
1642406760000|2022-01-17 08:06:00|17501.12|17381.12|17501.32|17381.32|17501.47|17381.47|17500.52|17380.52|10
1642406770000|2022-01-17 08:06:10|17501.21|17381.21|17499.79|17379.79|17501.21|17381.21|17498.48|17378.48|10
1642406780000|2022-01-17 08:06:20|17501|17381|17501.81|17381.81|17501.81|17381.81|17501|17381|10
1642406790000|2022-01-17 08:06:30|17501.59|17381.59|17500.74|17380.74|17501.59|17381.59|17500.18|17380.18|10
1642406800000|2022-01-17 08:06:40|17500.94|17380.94|17500.87|17380.87|17501.17|17381.17|17500.68|17380.68|9
1642406810000|2022-01-17 08:06:50|17500.97|17380.97|17501.53|17381.53|17501.53|17381.53|17500.94|17380.94|10
1642406820000|2022-01-17 08:07:00|17501.72|17381.72|17503.44|17383.44|17503.44|17383.44|17501.72|17381.72|9
1642406830000|2022-01-17 08:07:10|17503.77|17383.77|17504.17|17384.17|17504.17|17384.17|17503.23|17383.23|9
1642406840000|2022-01-17 08:07:20|17503.86|17383.86|17503.56|17383.56|17503.86|17383.86|17502.82|17382.82|10
1642406850000|2022-01-17 08:07:30|17503.6|17383.6|17505.3|17385.3|17505.3|17385.3|17503.6|17383.6|9
1642406860000|2022-01-17 08:07:40|17505.58|17385.58|17504.45|17384.45|17505.58|17385.58|17504.32|17384.32|10
1642406870000|2022-01-17 08:07:50|17504.83|17384.83|17502.86|17382.86|17504.96|17384.96|17502.85|17382.85|10
1642406880000|2022-01-17 08:08:00|17502.8|17382.8|17497.27|17377.27|17502.8|17382.8|17497.27|17377.27|10
1642406890000|2022-01-17 08:08:10|17497.88|17377.88|17497.26|17377.26|17498.27|17378.27|17497.26|17377.26|10
1642406900000|2022-01-17 08:08:20|17497.84|17377.84|17498.63|17378.63|17499.29|17379.29|17497.84|17377.84|10
1642406910000|2022-01-17 08:08:30|17498.57|17378.57|17501.04|17381.04|17501.04|17381.04|17498.57|17378.57|10
1642406920000|2022-01-17 08:08:40|17501.71|17381.71|17504.89|17384.89|17504.89|17384.89|17501.71|17381.71|10
1642406930000|2022-01-17 08:08:50|17505.48|17385.48|17507.75|17387.75|17507.75|17387.75|17505.48|17385.48|10
1642406940000|2022-01-17 08:09:00|17507.85|17387.85|17509.18|17389.18|17509.18|17389.18|17507.56|17387.56|10
1642406950000|2022-01-17 08:09:10|17509.08|17389.08|17513.85|17393.85|17513.85|17393.85|17509.08|17389.08|10
1642406960000|2022-01-17 08:09:20|17514.4|17394.4|17513.66|17393.66|17514.7|17394.7|17513.66|17393.66|10
1642406970000|2022-01-17 08:09:30|17513.5|17393.5|17513.32|17393.32|17513.55|17393.55|17512.85|17392.85|9
1642406980000|2022-01-17 08:09:40|17513.19|17393.19|17517.25|17397.25|17517.57|17397.57|17513.19|17393.19|10
1642406990000|2022-01-17 08:09:50|17517.64|17397.64|17521.37|17401.37|17521.37|17401.37|17517.64|17397.64|10
1642407000000|2022-01-17 08:10:00|17521.59|17401.59|17522.02|17402.02|17522.32|17402.32|17520.6|17400.6|10
1642407010000|2022-01-17 08:10:10|17522.2|17402.2|17523.63|17403.63|17523.99|17403.99|17522.2|17402.2|9
1642407020000|2022-01-17 08:10:20|17524.01|17404.01|17524.25|17404.25|17524.87|17404.87|17523.88|17403.88|10
1642407030000|2022-01-17 08:10:30|17524.29|17404.29|17525.59|17405.59|17525.69|17405.69|17524.29|17404.29|10
1642407040000|2022-01-17 08:10:40|17525.88|17405.88|17522.05|17402.05|17525.88|17405.88|17522.05|17402.05|10
1642407050000|2022-01-17 08:10:50|17522.11|17402.11|17522.98|17402.98|17522.98|17402.98|17522.11|17402.11|10
1642407060000|2022-01-17 08:11:00|17523.61|17403.61|17525.21|17405.21|17525.21|17405.21|17523.61|17403.61|10
1642407070000|2022-01-17 08:11:10|17525.49|17405.49|17527.82|17407.82|17527.82|17407.82|17525.49|17405.49|10
1642407080000|2022-01-17 08:11:20|17528|17408|17526.25|17406.25|17528|17408|17526.22|17406.22|10
1642407090000|2022-01-17 08:11:30|17526.56|17406.56|17525.64|17405.64|17526.68|17406.68|17525|17405|10
1642407100000|2022-01-17 08:11:40|17525.5|17405.5|17526.69|17406.69|17526.69|17406.69|17525.5|17405.5|10
1642407110000|2022-01-17 08:11:50|17526.56|17406.56|17527.22|17407.22|17527.54|17407.54|17526.56|17406.56|10
1642407120000|2022-01-17 08:12:00|17527.4|17407.4|17528.35|17408.35|17528.73|17408.73|17527.4|17407.4|10
1642407130000|2022-01-17 08:12:10|17528.5|17408.5|17527.39|17407.39|17528.59|17408.59|17527.13|17407.13|9
1642407140000|2022-01-17 08:12:20|17527.3|17407.3|17527.63|17407.63|17527.63|17407.63|17526.7|17406.7|10
1642407150000|2022-01-17 08:12:30|17527.24|17407.24|17528.21|17408.21|17528.21|17408.21|17526.78|17406.78|10
1642407160000|2022-01-17 08:12:40|17528.41|17408.41|17529.11|17409.11|17530.08|17410.08|17528.41|17408.41|10
1642407170000|2022-01-17 08:12:50|17529.5|17409.5|17533.53|17413.53|17533.78|17413.78|17529.5|17409.5|10
1642407180000|2022-01-17 08:13:00|17533.47|17413.47|17532.81|17412.81|17533.78|17413.78|17532.81|17412.81|10
1642407190000|2022-01-17 08:13:10|17532.88|17412.88|17536.04|17416.04|17536.04|17416.04|17532.88|17412.88|10
1642407200000|2022-01-17 08:13:20|17536.22|17416.22|17535.67|17415.67|17536.79|17416.79|17535.67|17415.67|10
1642407210000|2022-01-17 08:13:30|17535.69|17415.69|17536.39|17416.39|17536.39|17416.39|17535.05|17415.05|9
1642407220000|2022-01-17 08:13:40|17536.47|17416.47|17537.74|17417.74|17537.74|17417.74|17536.47|17416.47|8
1642407230000|2022-01-17 08:13:50|17537.99|17417.99|17538.25|17418.25|17538.52|17418.52|17537.82|17417.82|10
1642407240000|2022-01-17 08:14:00|17538.48|17418.48|17538.16|17418.16|17539.21|17419.21|17538.16|17418.16|10
1642407250000|2022-01-17 08:14:10|17537.79|17417.79|17536.67|17416.67|17538.21|17418.21|17536.41|17416.41|10
1642407260000|2022-01-17 08:14:20|17536.16|17416.16|17535.33|17415.33|17536.16|17416.16|17534.87|17414.87|10
1642407270000|2022-01-17 08:14:30|17534.78|17414.78|17536.02|17416.02|17536.02|17416.02|17534.78|17414.78|10
1642407280000|2022-01-17 08:14:40|17536.04|17416.04|17537.98|17417.98|17537.98|17417.98|17536.04|17416.04|10
1642407290000|2022-01-17 08:14:50|17538.28|17418.28|17538.67|17418.67|17538.73|17418.73|17538.04|17418.04|9
1642407300000|2022-01-17 08:15:00|17537.59|17417.59|17540.09|17420.09|17540.09|17420.09|17537.59|17417.59|10
1642407310000|2022-01-17 08:15:10|17539.95|17419.95|17540.91|17420.91|17542.91|17422.91|17539.95|17419.95|10
1642407320000|2022-01-17 08:15:20|17540.68|17420.68|17539.7|17419.7|17540.98|17420.98|17539.33|17419.33|10
1642407330000|2022-01-17 08:15:30|17539.17|17419.17|17538.13|17418.13|17539.51|17419.51|17538.13|17418.13|10
1642407340000|2022-01-17 08:15:40|17538.18|17418.18|17538.64|17418.64|17538.67|17418.67|17538.05|17418.05|8
1642407350000|2022-01-17 08:15:50|17538.44|17418.44|17537.75|17417.75|17538.83|17418.83|17537.75|17417.75|10
1642407360000|2022-01-17 08:16:00|17537.48|17417.48|17535.13|17415.13|17537.48|17417.48|17535.13|17415.13|10
1642407370000|2022-01-17 08:16:10|17534.42|17414.42|17532.97|17412.97|17534.42|17414.42|17532.57|17412.57|10
1642407380000|2022-01-17 08:16:20|17532.65|17412.65|17533.07|17413.07|17533.49|17413.49|17532.65|17412.65|10
1642407390000|2022-01-17 08:16:30|17533.05|17413.05|17528.37|17408.37|17533.05|17413.05|17528.37|17408.37|10
1642407400000|2022-01-17 08:16:40|17529.19|17409.19|17527.49|17407.49|17529.3|17409.3|17527.19|17407.19|10
1642407410000|2022-01-17 08:16:50|17527.11|17407.11|17526.16|17406.16|17527.29|17407.29|17526.16|17406.16|9
1642407420000|2022-01-17 08:17:00|17525.96|17405.96|17523.79|17403.79|17525.96|17405.96|17523.79|17403.79|10
1642407430000|2022-01-17 08:17:10|17523.51|17403.51|17525.15|17405.15|17525.15|17405.15|17523.51|17403.51|10
1642407440000|2022-01-17 08:17:20|17524.95|17404.95|17521.6|17401.6|17525.27|17405.27|17521.31|17401.31|10
1642407450000|2022-01-17 08:17:30|17521.81|17401.81|17518.86|17398.86|17521.81|17401.81|17518.86|17398.86|10
1642407460000|2022-01-17 08:17:40|17519|17399|17516.81|17396.81|17519|17399|17516.81|17396.81|9
1642407470000|2022-01-17 08:17:50|17517.19|17397.19|17517.48|17397.48|17517.61|17397.61|17517.14|17397.14|10
1642407480000|2022-01-17 08:18:00|17517.35|17397.35|17517.12|17397.12|17517.43|17397.43|17516.49|17396.49|10
1642407490000|2022-01-17 08:18:10|17516.58|17396.58|17520.7|17400.7|17520.98|17400.98|17516.58|17396.58|10
1642407500000|2022-01-17 08:18:20|17520.93|17400.93|17518.85|17398.85|17521.16|17401.16|17518.85|17398.85|9
1642407510000|2022-01-17 08:18:30|17518.86|17398.86|17519.17|17399.17|17519.61|17399.61|17518.86|17398.86|10
1642407520000|2022-01-17 08:18:40|17519.31|17399.31|17520.26|17400.26|17520.26|17400.26|17519.31|17399.31|10
1642407530000|2022-01-17 08:18:50|17521.3|17401.3|17522.35|17402.35|17522.35|17402.35|17521.05|17401.05|10
1642407540000|2022-01-17 08:19:00|17522.54|17402.54|17524.12|17404.12|17524.12|17404.12|17522.35|17402.35|10
1642407550000|2022-01-17 08:19:10|17523.72|17403.72|17527.21|17407.21|17527.21|17407.21|17523.72|17403.72|10
1642407560000|2022-01-17 08:19:20|17527.44|17407.44|17525.62|17405.62|17527.44|17407.44|17525.62|17405.62|10
1642407570000|2022-01-17 08:19:30|17525.21|17405.21|17525.14|17405.14|17525.24|17405.24|17525|17405|10
1642407580000|2022-01-17 08:19:40|17525.17|17405.17|17525.2|17405.2|17525.23|17405.23|17524.84|17404.84|9
1642407590000|2022-01-17 08:19:50|17525.14|17405.14|17527.51|17407.51|17527.51|17407.51|17525.14|17405.14|10
1642407600000|2022-01-17 08:20:00|17527.43|17407.43|17527.34|17407.34|17527.78|17407.78|17527.29|17407.29|10
1642407610000|2022-01-17 08:20:10|17527.62|17407.62|17528.88|17408.88|17528.88|17408.88|17526.92|17406.92|10
1642407620000|2022-01-17 08:20:20|17528.54|17408.54|17527.63|17407.63|17528.83|17408.83|17527.63|17407.63|9
1642407630000|2022-01-17 08:20:30|17527.14|17407.14|17526.75|17406.75|17527.14|17407.14|17526.58|17406.58|9
1642407640000|2022-01-17 08:20:40|17526.77|17406.77|17524.11|17404.11|17526.77|17406.77|17524.11|17404.11|10
1642407650000|2022-01-17 08:20:50|17523.06|17403.06|17521.95|17401.95|17523.4|17403.4|17521.95|17401.95|10
1642407660000|2022-01-17 08:21:00|17521.79|17401.79|17519.02|17399.02|17521.79|17401.79|17518.7|17398.7|9
1642407670000|2022-01-17 08:21:10|17518.4|17398.4|17517.29|17397.29|17518.4|17398.4|17517.29|17397.29|9
1642407680000|2022-01-17 08:21:20|17517.37|17397.37|17517.4|17397.4|17517.88|17397.88|17517.37|17397.37|9
1642407690000|2022-01-17 08:21:30|17517.46|17397.46|17516.05|17396.05|17517.6|17397.6|17515.79|17395.79|10
1642407700000|2022-01-17 08:21:40|17515.42|17395.42|17514.52|17394.52|17515.42|17395.42|17514.52|17394.52|9
1642407710000|2022-01-17 08:21:50|17514.13|17394.13|17510|17390|17514.13|17394.13|17510|17390|10
1642407720000|2022-01-17 08:22:00|17510.43|17390.43|17509.26|17389.26|17510.43|17390.43|17509.26|17389.26|9
1642407730000|2022-01-17 08:22:10|17509.5|17389.5|17507.77|17387.77|17509.5|17389.5|17507.77|17387.77|10
1642407740000|2022-01-17 08:22:20|17506.97|17386.97|17502.32|17382.32|17506.97|17386.97|17502.32|17382.32|10
1642407750000|2022-01-17 08:22:30|17502.26|17382.26|17495.94|17375.94|17502.26|17382.26|17495.94|17375.94|10
1642407760000|2022-01-17 08:22:40|17493.8|17373.8|17494.43|17374.43|17494.43|17374.43|17492.39|17372.39|10
1642407770000|2022-01-17 08:22:50|17494.09|17374.09|17486.81|17366.81|17494.09|17374.09|17486.81|17366.81|10
1642407780000|2022-01-17 08:23:00|17486.62|17366.62|17482.75|17362.75|17486.62|17366.62|17482.68|17362.68|10
1642407790000|2022-01-17 08:23:10|17482.48|17362.48|17480.84|17360.84|17482.59|17362.59|17480.84|17360.84|10
1642407800000|2022-01-17 08:23:20|17480.47|17360.47|17479.02|17359.02|17480.97|17360.97|17478.75|17358.75|10
1642407810000|2022-01-17 08:23:30|17479.24|17359.24|17478.29|17358.29|17479.31|17359.31|17478.22|17358.22|10
1642407820000|2022-01-17 08:23:40|17478.04|17358.04|17476.04|17356.04|17478.04|17358.04|17476.04|17356.04|10
1642407830000|2022-01-17 08:23:50|17475.34|17355.34|17474.75|17354.75|17475.34|17355.34|17474.48|17354.48|10
1642407840000|2022-01-17 08:24:00|17474.72|17354.72|17474.17|17354.17|17474.87|17354.87|17473.36|17353.36|9
1642407850000|2022-01-17 08:24:10|17473.79|17353.79|17472.12|17352.12|17473.79|17353.79|17472.11|17352.11|10
1642407860000|2022-01-17 08:24:20|17472.14|17352.14|17474.73|17354.73|17474.73|17354.73|17472.14|17352.14|10
1642407870000|2022-01-17 08:24:30|17474.88|17354.88|17476.99|17356.99|17477.64|17357.64|17474.88|17354.88|10
1642407880000|2022-01-17 08:24:40|17476.96|17356.96|17476.58|17356.58|17477.59|17357.59|17476.58|17356.58|9
1642407890000|2022-01-17 08:24:50|17476.43|17356.43|17476.37|17356.37|17476.49|17356.49|17475.58|17355.58|9
1642407900000|2022-01-17 08:25:00|17475.83|17355.83|17474|17354|17475.83|17355.83|17474|17354|10
1642407910000|2022-01-17 08:25:10|17474.14|17354.14|17475.42|17355.42|17475.42|17355.42|17473.96|17353.96|10
1642407920000|2022-01-17 08:25:20|17474.75|17354.75|17478.12|17358.12|17478.12|17358.12|17474.75|17354.75|9
1642407930000|2022-01-17 08:25:30|17477.78|17357.78|17478.32|17358.32|17478.32|17358.32|17477.48|17357.48|10
1642407940000|2022-01-17 08:25:40|17478.48|17358.48|17481.39|17361.39|17481.39|17361.39|17478.2|17358.2|10
1642407950000|2022-01-17 08:25:50|17481.17|17361.17|17481.35|17361.35|17481.64|17361.64|17480.8|17360.8|10
1642407960000|2022-01-17 08:26:00|17481.47|17361.47|17478.3|17358.3|17482.12|17362.12|17478.3|17358.3|10
1642407970000|2022-01-17 08:26:10|17478.34|17358.34|17481.69|17361.69|17482.06|17362.06|17478.34|17358.34|10
1642407980000|2022-01-17 08:26:20|17481.67|17361.67|17483.06|17363.06|17483.08|17363.08|17481.67|17361.67|9
1642407990000|2022-01-17 08:26:30|17482.82|17362.82|17482.44|17362.44|17483.09|17363.09|17482.44|17362.44|10
1642408000000|2022-01-17 08:26:40|17482.34|17362.34|17482.53|17362.53|17482.58|17362.58|17482.22|17362.22|9
1642408010000|2022-01-17 08:26:50|17482.45|17362.45|17483.98|17363.98|17483.98|17363.98|17482.45|17362.45|10
1642408020000|2022-01-17 08:27:00|17484.13|17364.13|17486.21|17366.21|17486.3|17366.3|17484.13|17364.13|10
1642408030000|2022-01-17 08:27:10|17485.83|17365.83|17486.24|17366.24|17486.58|17366.58|17485.76|17365.76|10
1642408040000|2022-01-17 08:27:20|17486.02|17366.02|17485.59|17365.59|17486.36|17366.36|17485.59|17365.59|10
1642408050000|2022-01-17 08:27:30|17485.56|17365.56|17485.87|17365.87|17486.14|17366.14|17485.53|17365.53|10
1642408060000|2022-01-17 08:27:40|17486.14|17366.14|17486.92|17366.92|17487|17367|17485.99|17365.99|9
1642408070000|2022-01-17 08:27:50|17486.8|17366.8|17488.36|17368.36|17488.36|17368.36|17486.59|17366.59|10
1642408080000|2022-01-17 08:28:00|17488.11|17368.11|17486.76|17366.76|17488.23|17368.23|17486.76|17366.76|10
1642408090000|2022-01-17 08:28:10|17486.37|17366.37|17486.1|17366.1|17486.56|17366.56|17485.88|17365.88|10
1642408100000|2022-01-17 08:28:20|17486.82|17366.82|17487.83|17367.83|17488.09|17368.09|17486.82|17366.82|9
1642408110000|2022-01-17 08:28:30|17487.96|17367.96|17487.59|17367.59|17488|17368|17487.14|17367.14|9
1642408120000|2022-01-17 08:28:40|17488.04|17368.04|17488.95|17368.95|17488.95|17368.95|17487.78|17367.78|9
1642408130000|2022-01-17 08:28:50|17489.15|17369.15|17489.52|17369.52|17489.55|17369.55|17488.83|17368.83|10
1642408140000|2022-01-17 08:29:00|17489.51|17369.51|17490.54|17370.54|17490.54|17370.54|17489.51|17369.51|9
1642408150000|2022-01-17 08:29:10|17490.5|17370.5|17490.74|17370.74|17490.74|17370.74|17490.46|17370.46|10
1642408160000|2022-01-17 08:29:20|17490.59|17370.59|17494.7|17374.7|17494.7|17374.7|17490.59|17370.59|10
1642408170000|2022-01-17 08:29:30|17494.82|17374.82|17498.28|17378.28|17498.28|17378.28|17494.82|17374.82|10
1642408180000|2022-01-17 08:29:40|17498.19|17378.19|17496.8|17376.8|17498.19|17378.19|17496.77|17376.77|10
1642408190000|2022-01-17 08:29:50|17496.71|17376.71|17495.82|17375.82|17496.71|17376.71|17495.82|17375.82|10
1642408200000|2022-01-17 08:30:00|17495.28|17375.28|17495.63|17375.63|17495.63|17375.63|17494.25|17374.25|10
1642408210000|2022-01-17 08:30:10|17495.32|17375.32|17493.22|17373.22|17495.32|17375.32|17493.22|17373.22|10
1642408220000|2022-01-17 08:30:20|17492.84|17372.84|17491.27|17371.27|17492.84|17372.84|17491.16|17371.16|8
1642408230000|2022-01-17 08:30:30|17490.92|17370.92|17489.36|17369.36|17490.92|17370.92|17489.36|17369.36|10
1642408240000|2022-01-17 08:30:40|17488.97|17368.97|17486.53|17366.53|17489.05|17369.05|17486.53|17366.53|8
1642408250000|2022-01-17 08:30:50|17486.55|17366.55|17486.22|17366.22|17486.61|17366.61|17485.9|17365.9|10
1642408260000|2022-01-17 08:31:00|17486.4|17366.4|17486.02|17366.02|17486.96|17366.96|17486.02|17366.02|10
1642408270000|2022-01-17 08:31:10|17485.88|17365.88|17484|17364|17485.88|17365.88|17483.95|17363.95|10
1642408280000|2022-01-17 08:31:20|17484.18|17364.18|17481.79|17361.79|17484.18|17364.18|17481.72|17361.72|10
1642408290000|2022-01-17 08:31:30|17481.41|17361.41|17478.66|17358.66|17481.41|17361.41|17478.21|17358.21|10
1642408300000|2022-01-17 08:31:40|17478.55|17358.55|17475.31|17355.31|17478.55|17358.55|17475.29|17355.29|10
1642408310000|2022-01-17 08:31:50|17475.15|17355.15|17471.83|17351.83|17475.15|17355.15|17471.83|17351.83|10
1642408320000|2022-01-17 08:32:00|17471.58|17351.58|17469.39|17349.39|17471.58|17351.58|17469.03|17349.03|10
1642408330000|2022-01-17 08:32:10|17469.26|17349.26|17468.4|17348.4|17469.26|17349.26|17468|17348|10
1642408340000|2022-01-17 08:32:20|17468.3|17348.3|17469.15|17349.15|17469.15|17349.15|17468.22|17348.22|10
1642408350000|2022-01-17 08:32:30|17469.2|17349.2|17469.2|17349.2|17469.24|17349.24|17468.73|17348.73|9
1642408360000|2022-01-17 08:32:40|17469.08|17349.08|17470.74|17350.74|17470.96|17350.96|17469.08|17349.08|10
1642408370000|2022-01-17 08:32:50|17470.52|17350.52|17475.36|17355.36|17475.36|17355.36|17470.52|17350.52|10
1642408380000|2022-01-17 08:33:00|17475.39|17355.39|17479.05|17359.05|17479.22|17359.22|17475.39|17355.39|10
1642408390000|2022-01-17 08:33:10|17478.88|17358.88|17479.66|17359.66|17479.69|17359.69|17478.88|17358.88|10
1642408400000|2022-01-17 08:33:20|17479.36|17359.36|17478.64|17358.64|17480.33|17360.33|17478.64|17358.64|10
1642408410000|2022-01-17 08:33:30|17478.52|17358.52|17479.61|17359.61|17479.62|17359.62|17478.52|17358.52|10
1642408420000|2022-01-17 08:33:40|17479.96|17359.96|17481.37|17361.37|17481.37|17361.37|17479.54|17359.54|10
1642408430000|2022-01-17 08:33:50|17481.81|17361.81|17483.76|17363.76|17483.92|17363.92|17481.81|17361.81|10
1642408440000|2022-01-17 08:34:00|17483.74|17363.74|17486.12|17366.12|17486.12|17366.12|17483.74|17363.74|9
1642408450000|2022-01-17 08:34:10|17486.23|17366.23|17491.6|17371.6|17491.6|17371.6|17486.23|17366.23|10
1642408460000|2022-01-17 08:34:20|17491.66|17371.66|17500.95|17380.95|17500.95|17380.95|17491.66|17371.66|10
1642408470000|2022-01-17 08:34:30|17500.76|17380.76|17506.98|17386.98|17506.99|17386.99|17500.76|17380.76|10
1642408480000|2022-01-17 08:34:40|17507.08|17387.08|17507.93|17387.93|17508.59|17388.59|17506.39|17386.39|10
1642408490000|2022-01-17 08:34:50|17509.66|17389.66|17511.09|17391.09|17511.09|17391.09|17509.63|17389.63|10
1642408500000|2022-01-17 08:35:00|17510.73|17390.73|17510.48|17390.48|17511.02|17391.02|17510.19|17390.19|10
1642408510000|2022-01-17 08:35:10|17510.32|17390.32|17511.27|17391.27|17511.38|17391.38|17509.55|17389.55|9
1642408520000|2022-01-17 08:35:20|17511.59|17391.59|17516.49|17396.49|17516.49|17396.49|17511.59|17391.59|10
1642408530000|2022-01-17 08:35:30|17517.51|17397.51|17522.25|17402.25|17522.43|17402.43|17517.51|17397.51|10
1642408540000|2022-01-17 08:35:40|17522.35|17402.35|17524.11|17404.11|17524.11|17404.11|17521.58|17401.58|10
1642408550000|2022-01-17 08:35:50|17524.48|17404.48|17531.58|17411.58|17531.58|17411.58|17524.48|17404.48|10
1642408560000|2022-01-17 08:36:00|17531.64|17411.64|17534.37|17414.37|17534.37|17414.37|17531.62|17411.62|9
1642408570000|2022-01-17 08:36:10|17534.21|17414.21|17534.89|17414.89|17535.17|17415.17|17533.62|17413.62|10
1642408580000|2022-01-17 08:36:20|17534.02|17414.02|17534.37|17414.37|17534.37|17414.37|17533.4|17413.4|10
1642408590000|2022-01-17 08:36:30|17534.38|17414.38|17533.48|17413.48|17534.69|17414.69|17533.26|17413.26|10
1642408600000|2022-01-17 08:36:40|17533.81|17413.81|17535.06|17415.06|17535.06|17415.06|17533.75|17413.75|10
1642408610000|2022-01-17 08:36:50|17535|17415|17537.73|17417.73|17537.73|17417.73|17535|17415|10
1642408620000|2022-01-17 08:37:00|17537.79|17417.79|17540.02|17420.02|17540.02|17420.02|17537.79|17417.79|10
1642408630000|2022-01-17 08:37:10|17540.09|17420.09|17541.6|17421.6|17541.62|17421.62|17540.09|17420.09|10
1642408640000|2022-01-17 08:37:20|17541.74|17421.74|17542.66|17422.66|17542.85|17422.85|17541.74|17421.74|10
1642408650000|2022-01-17 08:37:30|17542.64|17422.64|17541.18|17421.18|17542.88|17422.88|17541.18|17421.18|10
1642408660000|2022-01-17 08:37:40|17540.52|17420.52|17538.07|17418.07|17540.52|17420.52|17538.07|17418.07|9
1642408670000|2022-01-17 08:37:50|17537.98|17417.98|17537.1|17417.1|17537.98|17417.98|17537.1|17417.1|10
1642408680000|2022-01-17 08:38:00|17536.95|17416.95|17536.4|17416.4|17536.95|17416.95|17536.18|17416.18|9
1642408690000|2022-01-17 08:38:10|17536.12|17416.12|17535.95|17415.95|17536.98|17416.98|17535.76|17415.76|9
1642408700000|2022-01-17 08:38:20|17536.84|17416.84|17535.76|17415.76|17537.6|17417.6|17535.76|17415.76|10
1642408710000|2022-01-17 08:38:30|17535.69|17415.69|17540.74|17420.74|17540.74|17420.74|17535.69|17415.69|10
1642408720000|2022-01-17 08:38:40|17540.67|17420.67|17547.07|17427.07|17547.07|17427.07|17540.67|17420.67|10
1642408730000|2022-01-17 08:38:50|17547.47|17427.47|17548.04|17428.04|17548.32|17428.32|17547.47|17427.47|9
1642408740000|2022-01-17 08:39:00|17548.12|17428.12|17549.13|17429.13|17549.13|17429.13|17548.12|17428.12|10
1642408750000|2022-01-17 08:39:10|17548.53|17428.53|17549.56|17429.56|17550.48|17430.48|17548.53|17428.53|10
1642408760000|2022-01-17 08:39:20|17549.45|17429.45|17547.64|17427.64|17549.53|17429.53|17547.64|17427.64|10
1642408770000|2022-01-17 08:39:30|17547.7|17427.7|17546.97|17426.97|17547.7|17427.7|17546.48|17426.48|10
1642408780000|2022-01-17 08:39:40|17547.05|17427.05|17547.18|17427.18|17547.38|17427.38|17546.92|17426.92|8
1642408790000|2022-01-17 08:39:50|17547.25|17427.25|17548.01|17428.01|17548.03|17428.03|17547.25|17427.25|9
1642408800000|2022-01-17 08:40:00|17547.52|17427.52|17547.84|17427.84|17547.84|17427.84|17547.25|17427.25|10
1642408810000|2022-01-17 08:40:10|17548.45|17428.45|17547.88|17427.88|17548.55|17428.55|17547.71|17427.71|10
1642408820000|2022-01-17 08:40:20|17548.02|17428.02|17549.15|17429.15|17549.22|17429.22|17547.97|17427.97|10
1642408830000|2022-01-17 08:40:30|17549.14|17429.14|17548.43|17428.43|17549.21|17429.21|17548.43|17428.43|9
1642408840000|2022-01-17 08:40:40|17548.66|17428.66|17548.95|17428.95|17549.2|17429.2|17548.52|17428.52|10
1642408850000|2022-01-17 08:40:50|17549.23|17429.23|17549.25|17429.25|17549.25|17429.25|17548.72|17428.72|10
1642408860000|2022-01-17 08:41:00|17548.96|17428.96|17548.61|17428.61|17548.96|17428.96|17548.61|17428.61|9
1642408870000|2022-01-17 08:41:10|17548.14|17428.14|17549.06|17429.06|17549.06|17429.06|17548.14|17428.14|10
1642408880000|2022-01-17 08:41:20|17548.6|17428.6|17548.88|17428.88|17549.05|17429.05|17548.6|17428.6|9
1642408890000|2022-01-17 08:41:30|17548.95|17428.95|17551.68|17431.68|17551.68|17431.68|17548.95|17428.95|10
1642408900000|2022-01-17 08:41:40|17552.15|17432.15|17552.9|17432.9|17552.9|17432.9|17552.12|17432.12|10
1642408910000|2022-01-17 08:41:50|17552.72|17432.72|17552.66|17432.66|17553.17|17433.17|17552.36|17432.36|10
1642408920000|2022-01-17 08:42:00|17552.76|17432.76|17552.34|17432.34|17552.77|17432.77|17552.33|17432.33|10
1642408930000|2022-01-17 08:42:10|17552.13|17432.13|17549.38|17429.38|17552.13|17432.13|17549.38|17429.38|10
1642408940000|2022-01-17 08:42:20|17549.11|17429.11|17547.84|17427.84|17549.2|17429.2|17547.77|17427.77|9
1642408950000|2022-01-17 08:42:30|17546.63|17426.63|17544.38|17424.38|17546.63|17426.63|17544.38|17424.38|10
1642408960000|2022-01-17 08:42:40|17544.33|17424.33|17543.87|17423.87|17544.33|17424.33|17543.23|17423.23|10
1642408970000|2022-01-17 08:42:50|17544.49|17424.49|17544.72|17424.72|17544.79|17424.79|17543.92|17423.92|10
1642408980000|2022-01-17 08:43:00|17545.13|17425.13|17545.65|17425.65|17545.76|17425.76|17544.8|17424.8|10
1642408990000|2022-01-17 08:43:10|17545.58|17425.58|17545.51|17425.51|17545.58|17425.58|17544.88|17424.88|10
1642409000000|2022-01-17 08:43:20|17545.53|17425.53|17543.14|17423.14|17545.53|17425.53|17542.78|17422.78|10
1642409010000|2022-01-17 08:43:30|17543.13|17423.13|17545.11|17425.11|17545.11|17425.11|17543.13|17423.13|10
1642409020000|2022-01-17 08:43:40|17545.08|17425.08|17544.54|17424.54|17545.17|17425.17|17544.54|17424.54|9
1642409030000|2022-01-17 08:43:50|17544.63|17424.63|17543.5|17423.5|17544.63|17424.63|17543.29|17423.29|10
1642409040000|2022-01-17 08:44:00|17542.42|17422.42|17540.39|17420.39|17542.42|17422.42|17540.39|17420.39|10
1642409050000|2022-01-17 08:44:10|17540.37|17420.37|17542.57|17422.57|17542.57|17422.57|17539.42|17419.42|9
1642409060000|2022-01-17 08:44:20|17542.22|17422.22|17541.67|17421.67|17542.44|17422.44|17541.67|17421.67|10
1642409070000|2022-01-17 08:44:30|17541.85|17421.85|17539.4|17419.4|17541.96|17421.96|17539.4|17419.4|10
1642409080000|2022-01-17 08:44:40|17539.12|17419.12|17541.08|17421.08|17541.08|17421.08|17539.1|17419.1|10
1642409090000|2022-01-17 08:44:50|17540.85|17420.85|17541.79|17421.79|17541.83|17421.83|17540.46|17420.46|9
1642409100000|2022-01-17 08:45:00|17541.69|17421.69|17543.92|17423.92|17543.92|17423.92|17541.57|17421.57|10
1642409110000|2022-01-17 08:45:10|17544.05|17424.05|17544.65|17424.65|17544.65|17424.65|17543.88|17423.88|9
1642409120000|2022-01-17 08:45:20|17544.46|17424.46|17544.53|17424.53|17545.31|17425.31|17544.3|17424.3|10
1642409130000|2022-01-17 08:45:30|17544.61|17424.61|17544.84|17424.84|17545.12|17425.12|17544.23|17424.23|10
1642409140000|2022-01-17 08:45:40|17545.01|17425.01|17545.98|17425.98|17545.98|17425.98|17545.01|17425.01|10
1642409150000|2022-01-17 08:45:50|17546.34|17426.34|17547.4|17427.4|17547.66|17427.66|17546.08|17426.08|10
1642409160000|2022-01-17 08:46:00|17547.31|17427.31|17546.58|17426.58|17547.49|17427.49|17546.58|17426.58|9
1642409170000|2022-01-17 08:46:10|17546.59|17426.59|17544.78|17424.78|17546.59|17426.59|17544.78|17424.78|10
1642409180000|2022-01-17 08:46:20|17544.21|17424.21|17543.63|17423.63|17544.35|17424.35|17543.63|17423.63|10
1642409190000|2022-01-17 08:46:30|17542.52|17422.52|17539.14|17419.14|17542.74|17422.74|17539.14|17419.14|10
1642409200000|2022-01-17 08:46:40|17538.93|17418.93|17536.59|17416.59|17538.93|17418.93|17536.58|17416.58|10
1642409210000|2022-01-17 08:46:50|17536.58|17416.58|17534.83|17414.83|17536.68|17416.68|17534.69|17414.69|10
1642409220000|2022-01-17 08:47:00|17534.87|17414.87|17532.25|17412.25|17534.87|17414.87|17532.25|17412.25|10
1642409230000|2022-01-17 08:47:10|17531.76|17411.76|17529.97|17409.97|17531.76|17411.76|17529.62|17409.62|10
1642409240000|2022-01-17 08:47:20|17529.44|17409.44|17528.83|17408.83|17529.68|17409.68|17528.77|17408.77|10
1642409250000|2022-01-17 08:47:30|17528.55|17408.55|17527.27|17407.27|17528.7|17408.7|17527.25|17407.25|10
1642409260000|2022-01-17 08:47:40|17527.31|17407.31|17525.88|17405.88|17527.31|17407.31|17525.71|17405.71|10
1642409270000|2022-01-17 08:47:50|17525.39|17405.39|17525.83|17405.83|17525.86|17405.86|17525.39|17405.39|9
1642409280000|2022-01-17 08:48:00|17525.56|17405.56|17525.07|17405.07|17526.12|17406.12|17525.07|17405.07|9
1642409290000|2022-01-17 08:48:10|17524.76|17404.76|17524.32|17404.32|17524.76|17404.76|17523.54|17403.54|9
1642409300000|2022-01-17 08:48:20|17524.49|17404.49|17525.08|17405.08|17525.47|17405.47|17524.26|17404.26|10
1642409310000|2022-01-17 08:48:30|17525.51|17405.51|17528.05|17408.05|17528.05|17408.05|17525.25|17405.25|10
1642409320000|2022-01-17 08:48:40|17527.99|17407.99|17528.61|17408.61|17529.09|17409.09|17527.99|17407.99|10
1642409330000|2022-01-17 08:48:50|17528.77|17408.77|17531.02|17411.02|17531.02|17411.02|17528.47|17408.47|10
1642409340000|2022-01-17 08:49:00|17531.01|17411.01|17534.68|17414.68|17534.68|17414.68|17531.01|17411.01|9
1642409350000|2022-01-17 08:49:10|17535.21|17415.21|17536.35|17416.35|17536.49|17416.49|17535.21|17415.21|10
1642409360000|2022-01-17 08:49:20|17535.9|17415.9|17533.5|17413.5|17535.97|17415.97|17533.5|17413.5|10
1642409370000|2022-01-17 08:49:30|17533.47|17413.47|17533.05|17413.05|17533.56|17413.56|17532.66|17412.66|10
1642409380000|2022-01-17 08:49:40|17533.27|17413.27|17534.46|17414.46|17534.5|17414.5|17533.27|17413.27|8
1642409390000|2022-01-17 08:49:50|17534.47|17414.47|17535.86|17415.86|17536.03|17416.03|17534.47|17414.47|10
1642409400000|2022-01-17 08:50:00|17536.51|17416.51|17537.66|17417.66|17537.93|17417.93|17536.51|17416.51|10
1642409410000|2022-01-17 08:50:10|17537.73|17417.73|17539.17|17419.17|17539.18|17419.18|17537.7|17417.7|10
1642409420000|2022-01-17 08:50:20|17538.96|17418.96|17539.52|17419.52|17539.52|17419.52|17538.8|17418.8|9
1642409430000|2022-01-17 08:50:30|17539.38|17419.38|17545.49|17425.49|17545.49|17425.49|17539.38|17419.38|9
1642409440000|2022-01-17 08:50:40|17545.5|17425.5|17546.8|17426.8|17546.8|17426.8|17545.4|17425.4|9
1642409450000|2022-01-17 08:50:50|17546.84|17426.84|17549.92|17429.92|17549.92|17429.92|17546.84|17426.84|9
1642409460000|2022-01-17 08:51:00|17550.21|17430.21|17550.63|17430.63|17550.63|17430.63|17550.16|17430.16|9
1642409470000|2022-01-17 08:51:10|17550.37|17430.37|17553.19|17433.19|17553.19|17433.19|17550.28|17430.28|10
1642409480000|2022-01-17 08:51:20|17553.4|17433.4|17560.29|17440.29|17560.3|17440.3|17553.34|17433.34|10
1642409490000|2022-01-17 08:51:30|17560.39|17440.39|17561.39|17441.39|17561.41|17441.41|17560.11|17440.11|9
1642409500000|2022-01-17 08:51:40|17561.69|17441.69|17562.8|17442.8|17562.86|17442.86|17561.69|17441.69|10
1642409510000|2022-01-17 08:51:50|17563.16|17443.16|17564.66|17444.66|17564.66|17444.66|17563.13|17443.13|10
1642409520000|2022-01-17 08:52:00|17565.75|17445.75|17568.11|17448.11|17568.11|17448.11|17565.75|17445.75|10
1642409530000|2022-01-17 08:52:10|17568.74|17448.74|17569.91|17449.91|17570.57|17450.57|17568.34|17448.34|10
1642409540000|2022-01-17 08:52:20|17569.75|17449.75|17571.16|17451.16|17571.16|17451.16|17569.41|17449.41|10
1642409550000|2022-01-17 08:52:30|17571.45|17451.45|17572.75|17452.75|17572.75|17452.75|17571.45|17451.45|10
1642409560000|2022-01-17 08:52:40|17572.85|17452.85|17575.12|17455.12|17575.12|17455.12|17572.85|17452.85|10
1642409570000|2022-01-17 08:52:50|17575.18|17455.18|17577.56|17457.56|17577.6|17457.6|17575.15|17455.15|10
1642409580000|2022-01-17 08:53:00|17578.38|17458.38|17577.05|17457.05|17578.38|17458.38|17576.58|17456.58|10
1642409590000|2022-01-17 08:53:10|17576.94|17456.94|17576.24|17456.24|17577.15|17457.15|17576.24|17456.24|10
1642409600000|2022-01-17 08:53:20|17576.2|17456.2|17577.93|17457.93|17577.93|17457.93|17576.2|17456.2|10
1642409610000|2022-01-17 08:53:30|17577.88|17457.88|17578.95|17458.95|17578.95|17458.95|17577.37|17457.37|9
1642409620000|2022-01-17 08:53:40|17578.85|17458.85|17576.86|17456.86|17578.85|17458.85|17576.86|17456.86|10
1642409630000|2022-01-17 08:53:50|17576.89|17456.89|17576.43|17456.43|17576.89|17456.89|17576.12|17456.12|9
1642409640000|2022-01-17 08:54:00|17576.56|17456.56|17577.01|17457.01|17577.22|17457.22|17576.56|17456.56|10
1642409650000|2022-01-17 08:54:10|17577.09|17457.09|17578.12|17458.12|17578.12|17458.12|17577.09|17457.09|9
1642409660000|2022-01-17 08:54:20|17578.4|17458.4|17577.3|17457.3|17578.4|17458.4|17577.3|17457.3|9
1642409670000|2022-01-17 08:54:30|17577.24|17457.24|17574.57|17454.57|17577.24|17457.24|17574.57|17454.57|10
1642409680000|2022-01-17 08:54:40|17574.65|17454.65|17573.18|17453.18|17574.74|17454.74|17573.18|17453.18|10
1642409690000|2022-01-17 08:54:50|17572.89|17452.89|17570.84|17450.84|17572.97|17452.97|17570.84|17450.84|10
1642409700000|2022-01-17 08:55:00|17570.72|17450.72|17571.88|17451.88|17571.89|17451.89|17570.7|17450.7|10
1642409710000|2022-01-17 08:55:10|17572.84|17452.84|17574.09|17454.09|17574.17|17454.17|17572.68|17452.68|10
1642409720000|2022-01-17 08:55:20|17574.03|17454.03|17574.24|17454.24|17574.82|17454.82|17573.8|17453.8|10
1642409730000|2022-01-17 08:55:30|17573.74|17453.74|17573.05|17453.05|17573.87|17453.87|17572.82|17452.82|9
1642409740000|2022-01-17 08:55:40|17573|17453|17573.2|17453.2|17573.56|17453.56|17572.96|17452.96|10
1642409750000|2022-01-17 08:55:50|17573.91|17453.91|17573.37|17453.37|17573.98|17453.98|17573.37|17453.37|10
1642409760000|2022-01-17 08:56:00|17573.39|17453.39|17572.12|17452.12|17573.43|17453.43|17572.1|17452.1|10
1642409770000|2022-01-17 08:56:10|17571.82|17451.82|17569.34|17449.34|17571.82|17451.82|17569.34|17449.34|10
1642409780000|2022-01-17 08:56:20|17569.25|17449.25|17568.39|17448.39|17569.25|17449.25|17568.39|17448.39|9
1642409790000|2022-01-17 08:56:30|17568.43|17448.43|17570.56|17450.56|17570.56|17450.56|17568.43|17448.43|10
1642409800000|2022-01-17 08:56:40|17570.84|17450.84|17571.84|17451.84|17572.01|17452.01|17570.84|17450.84|10
1642409810000|2022-01-17 08:56:50|17572.07|17452.07|17573.12|17453.12|17573.12|17453.12|17571.62|17451.62|10
1642409820000|2022-01-17 08:57:00|17573.77|17453.77|17574.23|17454.23|17574.27|17454.27|17573.66|17453.66|9
1642409830000|2022-01-17 08:57:10|17574.41|17454.41|17573.96|17453.96|17574.52|17454.52|17573.72|17453.72|10
1642409840000|2022-01-17 08:57:20|17574.04|17454.04|17573.52|17453.52|17574.38|17454.38|17573.42|17453.42|9
1642409850000|2022-01-17 08:57:30|17573.45|17453.45|17574.04|17454.04|17574.38|17454.38|17573.45|17453.45|10
1642409860000|2022-01-17 08:57:40|17574.01|17454.01|17573.42|17453.42|17574.01|17454.01|17573.42|17453.42|8
1642409870000|2022-01-17 08:57:50|17573.37|17453.37|17573.19|17453.19|17573.42|17453.42|17572.94|17452.94|10
1642409880000|2022-01-17 08:58:00|17572.69|17452.69|17571.46|17451.46|17572.79|17452.79|17571.46|17451.46|10
1642409890000|2022-01-17 08:58:10|17571.39|17451.39|17572.86|17452.86|17572.87|17452.87|17571.39|17451.39|10
1642409900000|2022-01-17 08:58:20|17571.88|17451.88|17569.9|17449.9|17571.88|17451.88|17569.9|17449.9|8
1642409910000|2022-01-17 08:58:30|17569.68|17449.68|17568.88|17448.88|17569.88|17449.88|17568.88|17448.88|9
1642409920000|2022-01-17 08:58:40|17568.87|17448.87|17565.28|17445.28|17568.87|17448.87|17565.28|17445.28|10
1642409930000|2022-01-17 08:58:50|17563.68|17443.68|17565.29|17445.29|17565.4|17445.4|17563.51|17443.51|10
1642409940000|2022-01-17 08:59:00|17565.65|17445.65|17569.97|17449.97|17569.97|17449.97|17565.65|17445.65|10
1642409950000|2022-01-17 08:59:10|17570.53|17450.53|17573.22|17453.22|17573.6|17453.6|17570.53|17450.53|10
1642409960000|2022-01-17 08:59:20|17572.91|17452.91|17568.89|17448.89|17572.91|17452.91|17568.89|17448.89|10
1642409970000|2022-01-17 08:59:30|17568.38|17448.38|17566.43|17446.43|17568.38|17448.38|17566.26|17446.26|10
1642409980000|2022-01-17 08:59:40|17566.31|17446.31|17568.05|17448.05|17568.05|17448.05|17566.31|17446.31|10
1642409990000|2022-01-17 08:59:50|17567.96|17447.96|17567.83|17447.83|17568.34|17448.34|17567.83|17447.83|9
1642410000000|2022-01-17 09:00:00|17567.9|17447.9|17567.13|17447.13|17567.9|17447.9|17566.79|17446.79|10
1642410010000|2022-01-17 09:00:10|17568|17448|17570.52|17450.52|17570.78|17450.78|17567.69|17447.69|10
1642410020000|2022-01-17 09:00:20|17571.04|17451.04|17573.59|17453.59|17573.59|17453.59|17571.04|17451.04|10
1642410030000|2022-01-17 09:00:30|17573.94|17453.94|17574.84|17454.84|17575.17|17455.17|17573.94|17453.94|10
1642410040000|2022-01-17 09:00:40|17574.69|17454.69|17575.59|17455.59|17575.59|17455.59|17574.21|17454.21|9
1642410050000|2022-01-17 09:00:50|17575.56|17455.56|17576.52|17456.52|17576.52|17456.52|17575.39|17455.39|10
1642410060000|2022-01-17 09:01:00|17576.46|17456.46|17576.98|17456.98|17577.28|17457.28|17576.26|17456.26|10
1642410070000|2022-01-17 09:01:10|17577.17|17457.17|17577.99|17457.99|17579.04|17459.04|17577.17|17457.17|10
1642410080000|2022-01-17 09:01:20|17577.76|17457.76|17573.98|17453.98|17577.76|17457.76|17573.98|17453.98|10
1642410090000|2022-01-17 09:01:30|17573.85|17453.85|17571.31|17451.31|17573.85|17453.85|17571.31|17451.31|10
1642410100000|2022-01-17 09:01:40|17571.32|17451.32|17572.39|17452.39|17572.49|17452.49|17571.09|17451.09|10
1642410110000|2022-01-17 09:01:50|17572.38|17452.38|17573.84|17453.84|17573.84|17453.84|17572.23|17452.23|10
1642410120000|2022-01-17 09:02:00|17573.87|17453.87|17571.77|17451.77|17573.87|17453.87|17571.77|17451.77|10
1642410130000|2022-01-17 09:02:10|17571.91|17451.91|17570.85|17450.85|17572.15|17452.15|17570.77|17450.77|9
1642410140000|2022-01-17 09:02:20|17570.28|17450.28|17571.24|17451.24|17571.45|17451.45|17570.28|17450.28|10
1642410150000|2022-01-17 09:02:30|17571.85|17451.85|17576.83|17456.83|17576.83|17456.83|17571.85|17451.85|10
1642410160000|2022-01-17 09:02:40|17577.69|17457.69|17578.2|17458.2|17578.76|17458.76|17577.69|17457.69|10
1642410170000|2022-01-17 09:02:50|17578.25|17458.25|17575.63|17455.63|17578.25|17458.25|17575.63|17455.63|10
1642410180000|2022-01-17 09:03:00|17575.52|17455.52|17573.28|17453.28|17575.52|17455.52|17573.28|17453.28|10
1642410190000|2022-01-17 09:03:10|17571.67|17451.67|17570.23|17450.23|17571.67|17451.67|17569.76|17449.76|10
1642410200000|2022-01-17 09:03:20|17569.63|17449.63|17570.35|17450.35|17571.19|17451.19|17569.63|17449.63|10
1642410210000|2022-01-17 09:03:30|17570.39|17450.39|17569.61|17449.61|17570.68|17450.68|17569.24|17449.24|10
1642410220000|2022-01-17 09:03:40|17569.23|17449.23|17564.63|17444.63|17569.23|17449.23|17564.63|17444.63|9
1642410230000|2022-01-17 09:03:50|17564.17|17444.17|17558.87|17438.87|17564.17|17444.17|17558.58|17438.58|10
1642410240000|2022-01-17 09:04:00|17559.03|17439.03|17556.07|17436.07|17559.03|17439.03|17556.07|17436.07|10
1642410250000|2022-01-17 09:04:10|17556.02|17436.02|17555.43|17435.43|17556.02|17436.02|17555.23|17435.23|9
1642410260000|2022-01-17 09:04:20|17555.47|17435.47|17553.1|17433.1|17555.47|17435.47|17553.1|17433.1|10
1642410270000|2022-01-17 09:04:30|17552.82|17432.82|17550.43|17430.43|17552.82|17432.82|17550.43|17430.43|10
1642410280000|2022-01-17 09:04:40|17550.26|17430.26|17550.15|17430.15|17550.26|17430.26|17549.36|17429.36|10
1642410290000|2022-01-17 09:04:50|17550.27|17430.27|17552.74|17432.74|17552.82|17432.82|17550.27|17430.27|10
1642410300000|2022-01-17 09:05:00|17552.35|17432.35|17551.71|17431.71|17553.17|17433.17|17551.71|17431.71|10
1642410310000|2022-01-17 09:05:10|17551.44|17431.44|17549.12|17429.12|17551.44|17431.44|17549.12|17429.12|10
1642410320000|2022-01-17 09:05:20|17548.94|17428.94|17550.11|17430.11|17550.11|17430.11|17548.65|17428.65|10
1642410330000|2022-01-17 09:05:30|17550.16|17430.16|17549.78|17429.78|17550.52|17430.52|17549.34|17429.34|9
1642410340000|2022-01-17 09:05:40|17550.54|17430.54|17551.73|17431.73|17551.84|17431.84|17550.54|17430.54|10
1642410350000|2022-01-17 09:05:50|17551.81|17431.81|17555.04|17435.04|17555.04|17435.04|17551.81|17431.81|9
1642410360000|2022-01-17 09:06:00|17554.31|17434.31|17554.71|17434.71|17554.83|17434.83|17553.68|17433.68|10
1642410370000|2022-01-17 09:06:10|17554.84|17434.84|17558.16|17438.16|17558.16|17438.16|17554.84|17434.84|10
1642410380000|2022-01-17 09:06:20|17558.25|17438.25|17559.56|17439.56|17559.56|17439.56|17558.25|17438.25|10
1642410390000|2022-01-17 09:06:30|17559.45|17439.45|17559.68|17439.68|17559.68|17439.68|17559|17439|10
1642410400000|2022-01-17 09:06:40|17560.06|17440.06|17561.93|17441.93|17561.93|17441.93|17560.06|17440.06|10
1642410410000|2022-01-17 09:06:50|17561.77|17441.77|17564.92|17444.92|17564.92|17444.92|17561.77|17441.77|10
1642410420000|2022-01-17 09:07:00|17565.02|17445.02|17566.59|17446.59|17566.59|17446.59|17565.02|17445.02|10
1642410430000|2022-01-17 09:07:10|17566.62|17446.62|17567.26|17447.26|17567.27|17447.27|17566.62|17446.62|10
1642410440000|2022-01-17 09:07:20|17567.44|17447.44|17572.5|17452.5|17572.5|17452.5|17567.44|17447.44|10
1642410450000|2022-01-17 09:07:30|17572.63|17452.63|17575.41|17455.41|17575.64|17455.64|17572.63|17452.63|10
1642410460000|2022-01-17 09:07:40|17575.49|17455.49|17574.54|17454.54|17575.66|17455.66|17574.17|17454.17|10
1642410470000|2022-01-17 09:07:50|17574.63|17454.63|17575.96|17455.96|17575.96|17455.96|17574.49|17454.49|9
1642410480000|2022-01-17 09:08:00|17576.95|17456.95|17577.29|17457.29|17577.67|17457.67|17576.95|17456.95|10
1642410490000|2022-01-17 09:08:10|17579.18|17459.18|17580.88|17460.88|17581.64|17461.64|17578.51|17458.51|10
1642410500000|2022-01-17 09:08:20|17580.94|17460.94|17582.61|17462.61|17582.61|17462.61|17580.94|17460.94|9
1642410510000|2022-01-17 09:08:30|17583.01|17463.01|17584.3|17464.3|17584.42|17464.42|17582.84|17462.84|10
1642410520000|2022-01-17 09:08:40|17584.79|17464.79|17587.7|17467.7|17587.7|17467.7|17584.79|17464.79|10
1642410530000|2022-01-17 09:08:50|17587.73|17467.73|17587.74|17467.74|17587.74|17467.74|17586.97|17466.97|9
1642410540000|2022-01-17 09:09:00|17587.58|17467.58|17586.1|17466.1|17587.77|17467.77|17586.1|17466.1|8
1642410550000|2022-01-17 09:09:10|17586.09|17466.09|17587.35|17467.35|17587.35|17467.35|17586.01|17466.01|10
1642410560000|2022-01-17 09:09:20|17586.72|17466.72|17586.87|17466.87|17587.23|17467.23|17586.23|17466.23|10
1642410570000|2022-01-17 09:09:30|17586.77|17466.77|17590.07|17470.07|17590.07|17470.07|17586.77|17466.77|10
1642410580000|2022-01-17 09:09:40|17591.09|17471.09|17592.73|17472.73|17592.73|17472.73|17591.04|17471.04|10
1642410590000|2022-01-17 09:09:50|17593.04|17473.04|17593.29|17473.29|17593.61|17473.61|17592.98|17472.98|10
1642410600000|2022-01-17 09:10:00|17593.24|17473.24|17593.44|17473.44|17593.64|17473.64|17593.24|17473.24|10
1642410610000|2022-01-17 09:10:10|17593.54|17473.54|17597.38|17477.38|17597.38|17477.38|17593.54|17473.54|10
1642410620000|2022-01-17 09:10:20|17597.54|17477.54|17600.79|17480.79|17600.79|17480.79|17597.54|17477.54|10
1642410630000|2022-01-17 09:10:30|17600.77|17480.77|17601.07|17481.07|17601.12|17481.12|17600.52|17480.52|10
1642410640000|2022-01-17 09:10:40|17601.09|17481.09|17605.39|17485.39|17605.39|17485.39|17600.87|17480.87|9
1642410650000|2022-01-17 09:10:50|17605.53|17485.53|17606.64|17486.64|17607.54|17487.54|17605.53|17485.53|10
1642410660000|2022-01-17 09:11:00|17606.42|17486.42|17605.38|17485.38|17606.55|17486.55|17605.27|17485.27|10
1642410670000|2022-01-17 09:11:10|17605.25|17485.25|17605.64|17485.64|17605.64|17485.64|17604.31|17484.31|10
1642410680000|2022-01-17 09:11:20|17606.06|17486.06|17606.93|17486.93|17607.01|17487.01|17606.06|17486.06|10
1642410690000|2022-01-17 09:11:30|17606.94|17486.94|17609.59|17489.59|17609.67|17489.67|17606.83|17486.83|10
1642410700000|2022-01-17 09:11:40|17609.39|17489.39|17610.01|17490.01|17610.01|17490.01|17608.91|17488.91|10
1642410710000|2022-01-17 09:11:50|17609.91|17489.91|17610.15|17490.15|17610.15|17490.15|17609.59|17489.59|9
1642410720000|2022-01-17 09:12:00|17610.06|17490.06|17610.31|17490.31|17610.97|17490.97|17610.06|17490.06|9
1642410730000|2022-01-17 09:12:10|17610.46|17490.46|17610.45|17490.45|17611.27|17491.27|17610.27|17490.27|10
1642410740000|2022-01-17 09:12:20|17610.38|17490.38|17610.27|17490.27|17610.84|17490.84|17610.27|17490.27|10
1642410750000|2022-01-17 09:12:30|17610.48|17490.48|17609.05|17489.05|17610.48|17490.48|17608.43|17488.43|10
1642410760000|2022-01-17 09:12:40|17609.21|17489.21|17611.32|17491.32|17611.32|17491.32|17609.21|17489.21|10
1642410770000|2022-01-17 09:12:50|17613.69|17493.69|17616.1|17496.1|17616.1|17496.1|17613.69|17493.69|10
1642410780000|2022-01-17 09:13:00|17616.86|17496.86|17617.64|17497.64|17618.09|17498.09|17616.86|17496.86|10
1642410790000|2022-01-17 09:13:10|17617.31|17497.31|17614.04|17494.04|17617.31|17497.31|17614.04|17494.04|9
1642410800000|2022-01-17 09:13:20|17613.72|17493.72|17614.4|17494.4|17614.4|17494.4|17613.5|17493.5|10
1642410810000|2022-01-17 09:13:30|17614.94|17494.94|17611.27|17491.27|17615.63|17495.63|17611.27|17491.27|10
1642410820000|2022-01-17 09:13:40|17611.01|17491.01|17606.14|17486.14|17611.01|17491.01|17606.14|17486.14|10
1642410830000|2022-01-17 09:13:50|17605.98|17485.98|17607.56|17487.56|17607.56|17487.56|17605.91|17485.91|10
1642410840000|2022-01-17 09:14:00|17608.79|17488.79|17609.87|17489.87|17609.96|17489.96|17608.65|17488.65|9
1642410850000|2022-01-17 09:14:10|17609.72|17489.72|17608.64|17488.64|17609.86|17489.86|17608.64|17488.64|10
1642410860000|2022-01-17 09:14:20|17608.55|17488.55|17608.18|17488.18|17608.55|17488.55|17607.44|17487.44|10
1642410870000|2022-01-17 09:14:30|17608.35|17488.35|17608.11|17488.11|17608.35|17488.35|17607.82|17487.82|9
1642410880000|2022-01-17 09:14:40|17607.96|17487.96|17608.87|17488.87|17608.87|17488.87|17607.86|17487.86|10
1642410890000|2022-01-17 09:14:50|17608.73|17488.73|17607.65|17487.65|17609.05|17489.05|17607.49|17487.49|10
1642410900000|2022-01-17 09:15:00|17607.44|17487.44|17603.79|17483.79|17607.44|17487.44|17603.79|17483.79|10
1642410910000|2022-01-17 09:15:10|17603.48|17483.48|17602.82|17482.82|17603.48|17483.48|17602.44|17482.44|10
1642410920000|2022-01-17 09:15:20|17603.85|17483.85|17608.73|17488.73|17608.73|17488.73|17603.85|17483.85|10
1642410930000|2022-01-17 09:15:30|17609.31|17489.31|17610.14|17490.14|17610.46|17490.46|17609.31|17489.31|10
1642410940000|2022-01-17 09:15:40|17610.31|17490.31|17611.86|17491.86|17613.15|17493.15|17610.17|17490.17|10
1642410950000|2022-01-17 09:15:50|17611.67|17491.67|17611.31|17491.31|17611.91|17491.91|17610.71|17490.71|10
1642410960000|2022-01-17 09:16:00|17611.4|17491.4|17612.71|17492.71|17612.71|17492.71|17610.95|17490.95|10
1642410970000|2022-01-17 09:16:10|17613.12|17493.12|17613.42|17493.42|17614.74|17494.74|17613.12|17493.12|10
1642410980000|2022-01-17 09:16:20|17613.55|17493.55|17613.54|17493.54|17613.81|17493.81|17613.27|17493.27|9
1642410990000|2022-01-17 09:16:30|17613.68|17493.68|17613.24|17493.24|17614.54|17494.54|17613.17|17493.17|10
1642411000000|2022-01-17 09:16:40|17613.22|17493.22|17613.54|17493.54|17613.54|17493.54|17612.99|17492.99|9
1642411010000|2022-01-17 09:16:50|17613.17|17493.17|17613.54|17493.54|17613.64|17493.64|17613.06|17493.06|10
1642411020000|2022-01-17 09:17:00|17613.14|17493.14|17611.84|17491.84|17613.72|17493.72|17611.84|17491.84|10
1642411030000|2022-01-17 09:17:10|17611.74|17491.74|17607.01|17487.01|17611.74|17491.74|17607.01|17487.01|10
1642411040000|2022-01-17 09:17:20|17606.75|17486.75|17605.1|17485.1|17606.75|17486.75|17605.05|17485.05|10
1642411050000|2022-01-17 09:17:30|17605.19|17485.19|17604.87|17484.87|17605.19|17485.19|17604.61|17484.61|9
1642411060000|2022-01-17 09:17:40|17604.98|17484.98|17603.99|17483.99|17604.98|17484.98|17603.58|17483.58|9
1642411070000|2022-01-17 09:17:50|17604.39|17484.39|17601.31|17481.31|17604.39|17484.39|17601.31|17481.31|10
1642411080000|2022-01-17 09:18:00|17601.28|17481.28|17601.85|17481.85|17601.85|17481.85|17600.97|17480.97|10
1642411090000|2022-01-17 09:18:10|17602.26|17482.26|17601.74|17481.74|17602.96|17482.96|17601.74|17481.74|10
1642411100000|2022-01-17 09:18:20|17601.64|17481.64|17600.87|17480.87|17602.29|17482.29|17600.87|17480.87|8
1642411110000|2022-01-17 09:18:30|17600.89|17480.89|17601.74|17481.74|17601.74|17481.74|17600.68|17480.68|10
1642411120000|2022-01-17 09:18:40|17601.64|17481.64|17598.53|17478.53|17601.87|17481.87|17598.44|17478.44|10
1642411130000|2022-01-17 09:18:50|17597.97|17477.97|17597.01|17477.01|17597.97|17477.97|17596.73|17476.73|10
1642411140000|2022-01-17 09:19:00|17596.14|17476.14|17592.89|17472.89|17596.31|17476.31|17592.89|17472.89|10
1642411150000|2022-01-17 09:19:10|17592.84|17472.84|17589.11|17469.11|17592.84|17472.84|17589.11|17469.11|10
1642411160000|2022-01-17 09:19:20|17589.02|17469.02|17589.04|17469.04|17589.04|17469.04|17588.28|17468.28|10
1642411170000|2022-01-17 09:19:30|17588.78|17468.78|17588.99|17468.99|17590.59|17470.59|17588.78|17468.78|9
1642411180000|2022-01-17 09:19:40|17589.35|17469.35|17587.98|17467.98|17589.35|17469.35|17587.98|17467.98|10
1642411190000|2022-01-17 09:19:50|17587.77|17467.77|17588.77|17468.77|17588.77|17468.77|17587.67|17467.67|10
1642411200000|2022-01-17 09:20:00|17588.94|17468.94|17586.57|17466.57|17589.23|17469.23|17586.57|17466.57|10
1642411210000|2022-01-17 09:20:10|17585.98|17465.98|17583.31|17463.31|17586.04|17466.04|17583.31|17463.31|10
1642411220000|2022-01-17 09:20:20|17582.88|17462.88|17581.47|17461.47|17582.88|17462.88|17581.47|17461.47|10
1642411230000|2022-01-17 09:20:30|17581.53|17461.53|17579.37|17459.37|17581.62|17461.62|17579.37|17459.37|10
1642411240000|2022-01-17 09:20:40|17579.14|17459.14|17577.3|17457.3|17579.14|17459.14|17577.3|17457.3|10
1642411250000|2022-01-17 09:20:50|17577.24|17457.24|17576.39|17456.39|17577.24|17457.24|17576|17456|10
1642411260000|2022-01-17 09:21:00|17576.03|17456.03|17572.08|17452.08|17576.35|17456.35|17572.08|17452.08|10
1642411270000|2022-01-17 09:21:10|17571.91|17451.91|17571.57|17451.57|17572.14|17452.14|17571.57|17451.57|10
1642411280000|2022-01-17 09:21:20|17571.19|17451.19|17571.85|17451.85|17571.85|17451.85|17570.86|17450.86|9
1642411290000|2022-01-17 09:21:30|17571.66|17451.66|17570.51|17450.51|17571.78|17451.78|17570.51|17450.51|10
1642411300000|2022-01-17 09:21:40|17570.12|17450.12|17569.5|17449.5|17570.75|17450.75|17569.5|17449.5|10
1642411310000|2022-01-17 09:21:50|17569.92|17449.92|17569.81|17449.81|17569.92|17449.92|17569.29|17449.29|10
1642411320000|2022-01-17 09:22:00|17569.98|17449.98|17572.31|17452.31|17572.31|17452.31|17569.59|17449.59|10
1642411330000|2022-01-17 09:22:10|17572.33|17452.33|17573.61|17453.61|17573.61|17453.61|17572.33|17452.33|9
1642411340000|2022-01-17 09:22:20|17573.43|17453.43|17573.99|17453.99|17574.34|17454.34|17573.43|17453.43|10
1642411350000|2022-01-17 09:22:30|17573.93|17453.93|17574.04|17454.04|17575.4|17455.4|17573.93|17453.93|10
1642411360000|2022-01-17 09:22:40|17574.13|17454.13|17569.9|17449.9|17574.13|17454.13|17569.9|17449.9|10
1642411370000|2022-01-17 09:22:50|17569.42|17449.42|17568.2|17448.2|17570.13|17450.13|17568.2|17448.2|9
1642411380000|2022-01-17 09:23:00|17568.42|17448.42|17568.61|17448.61|17568.63|17448.63|17567.35|17447.35|10
1642411390000|2022-01-17 09:23:10|17569.05|17449.05|17568.66|17448.66|17569.36|17449.36|17568.66|17448.66|10
1642411400000|2022-01-17 09:23:20|17568.94|17448.94|17570.26|17450.26|17570.26|17450.26|17568.49|17448.49|10
1642411410000|2022-01-17 09:23:30|17570.27|17450.27|17569.99|17449.99|17570.82|17450.82|17569.99|17449.99|10
1642411420000|2022-01-17 09:23:40|17569.88|17449.88|17570.58|17450.58|17570.58|17450.58|17569.56|17449.56|10
1642411430000|2022-01-17 09:23:50|17570.71|17450.71|17571.84|17451.84|17571.84|17451.84|17570.71|17450.71|9
1642411440000|2022-01-17 09:24:00|17571.96|17451.96|17570|17450|17571.96|17451.96|17570|17450|10
1642411450000|2022-01-17 09:24:10|17569.97|17449.97|17571.7|17451.7|17571.9|17451.9|17569.97|17449.97|10
1642411460000|2022-01-17 09:24:20|17571.74|17451.74|17574.65|17454.65|17574.65|17454.65|17571.74|17451.74|10
1642411470000|2022-01-17 09:24:30|17574.57|17454.57|17575.64|17455.64|17575.93|17455.93|17574.57|17454.57|10
1642411480000|2022-01-17 09:24:40|17575.15|17455.15|17574.19|17454.19|17575.15|17455.15|17573.9|17453.9|9
1642411490000|2022-01-17 09:24:50|17574.15|17454.15|17572.72|17452.72|17574.15|17454.15|17572.68|17452.68|10
1642411500000|2022-01-17 09:25:00|17571.95|17451.95|17571.67|17451.67|17571.95|17451.95|17571.5|17451.5|10
1642411510000|2022-01-17 09:25:10|17571.53|17451.53|17570.28|17450.28|17571.53|17451.53|17570.28|17450.28|9
1642411520000|2022-01-17 09:25:20|17569.94|17449.94|17567.04|17447.04|17569.94|17449.94|17566.26|17446.26|9
1642411530000|2022-01-17 09:25:30|17567.09|17447.09|17567.08|17447.08|17567.43|17447.43|17566.65|17446.65|9
1642411540000|2022-01-17 09:25:40|17566.85|17446.85|17567.94|17447.94|17567.94|17447.94|17565.8|17445.8|10
1642411550000|2022-01-17 09:25:50|17567.78|17447.78|17570.49|17450.49|17570.57|17450.57|17567.77|17447.77|10
1642411560000|2022-01-17 09:26:00|17570.4|17450.4|17569.96|17449.96|17570.79|17450.79|17569.58|17449.58|9
1642411570000|2022-01-17 09:26:10|17569.92|17449.92|17572.3|17452.3|17572.3|17452.3|17569.92|17449.92|10
1642411580000|2022-01-17 09:26:20|17572.34|17452.34|17572.52|17452.52|17572.94|17452.94|17571.97|17451.97|10
1642411590000|2022-01-17 09:26:30|17572.8|17452.8|17572.94|17452.94|17573.24|17453.24|17572.8|17452.8|10
1642411600000|2022-01-17 09:26:40|17572.95|17452.95|17572.57|17452.57|17572.95|17452.95|17571.92|17451.92|10
1642411610000|2022-01-17 09:26:50|17573.63|17453.63|17573.34|17453.34|17574.64|17454.64|17573.34|17453.34|10
1642411620000|2022-01-17 09:27:00|17573.33|17453.33|17574.49|17454.49|17574.62|17454.62|17573.31|17453.31|9
1642411630000|2022-01-17 09:27:10|17574.22|17454.22|17575.24|17455.24|17575.24|17455.24|17574.03|17454.03|10
1642411640000|2022-01-17 09:27:20|17575.29|17455.29|17574.99|17454.99|17575.29|17455.29|17574.83|17454.83|10
1642411650000|2022-01-17 09:27:30|17574.89|17454.89|17574.75|17454.75|17574.96|17454.96|17574.75|17454.75|8
1642411660000|2022-01-17 09:27:40|17574.68|17454.68|17574.56|17454.56|17574.87|17454.87|17574.56|17454.56|9
1642411670000|2022-01-17 09:27:50|17575.49|17455.49|17577.99|17457.99|17577.99|17457.99|17575.49|17455.49|9
1642411680000|2022-01-17 09:28:00|17578.4|17458.4|17573.98|17453.98|17578.4|17458.4|17573.98|17453.98|10
1642411690000|2022-01-17 09:28:10|17573.95|17453.95|17570.47|17450.47|17574.02|17454.02|17570.47|17450.47|10
1642411700000|2022-01-17 09:28:20|17570.45|17450.45|17568.63|17448.63|17570.45|17450.45|17568.58|17448.58|10
1642411710000|2022-01-17 09:28:30|17568.4|17448.4|17569.19|17449.19|17569.19|17449.19|17568.4|17448.4|10
1642411720000|2022-01-17 09:28:40|17569.37|17449.37|17570.14|17450.14|17570.14|17450.14|17568.89|17448.89|10
1642411730000|2022-01-17 09:28:50|17570.53|17450.53|17571.31|17451.31|17571.56|17451.56|17570.53|17450.53|9
1642411740000|2022-01-17 09:29:00|17570.71|17450.71|17568.64|17448.64|17570.71|17450.71|17568.64|17448.64|10
1642411750000|2022-01-17 09:29:10|17568.03|17448.03|17564.78|17444.78|17568.03|17448.03|17564.78|17444.78|9
1642411760000|2022-01-17 09:29:20|17564.1|17444.1|17561.59|17441.59|17564.17|17444.17|17561.59|17441.59|10
1642411770000|2022-01-17 09:29:30|17561.29|17441.29|17557.47|17437.47|17561.29|17441.29|17557.43|17437.43|10
1642411780000|2022-01-17 09:29:40|17556.77|17436.77|17552.35|17432.35|17556.77|17436.77|17552.35|17432.35|9
1642411790000|2022-01-17 09:29:50|17552.28|17432.28|17553.04|17433.04|17553.1|17433.1|17552.28|17432.28|10
1642411800000|2022-01-17 09:30:00|17553.19|17433.19|17550.35|17430.35|17553.3|17433.3|17550.35|17430.35|10
1642411810000|2022-01-17 09:30:10|17550.48|17430.48|17546.18|17426.18|17550.48|17430.48|17546.18|17426.18|10
1642411820000|2022-01-17 09:30:20|17546.54|17426.54|17549.77|17429.77|17549.77|17429.77|17546.54|17426.54|10
1642411830000|2022-01-17 09:30:30|17549.58|17429.58|17549.58|17429.58|17549.58|17429.58|17548.91|17428.91|10
1642411840000|2022-01-17 09:30:40|17550.05|17430.05|17552.46|17432.46|17552.46|17432.46|17550.05|17430.05|9
1642411850000|2022-01-17 09:30:50|17552.6|17432.6|17556.41|17436.41|17556.41|17436.41|17552.6|17432.6|10
1642411860000|2022-01-17 09:31:00|17556.55|17436.55|17557.81|17437.81|17557.81|17437.81|17556.55|17436.55|9
1642411870000|2022-01-17 09:31:10|17558.77|17438.77|17559.61|17439.61|17559.61|17439.61|17558.51|17438.51|10
1642411880000|2022-01-17 09:31:20|17560.23|17440.23|17559.82|17439.82|17560.3|17440.3|17559.82|17439.82|10
1642411890000|2022-01-17 09:31:30|17559.97|17439.97|17560.66|17440.66|17560.66|17440.66|17559.8|17439.8|10
1642411900000|2022-01-17 09:31:40|17561.21|17441.21|17562.19|17442.19|17562.19|17442.19|17561.21|17441.21|9
1642411910000|2022-01-17 09:31:50|17562.6|17442.6|17561.09|17441.09|17562.6|17442.6|17560.74|17440.74|8
1642411920000|2022-01-17 09:32:00|17560.98|17440.98|17561.02|17441.02|17561.39|17441.39|17560.89|17440.89|10
1642411930000|2022-01-17 09:32:10|17560.82|17440.82|17559.55|17439.55|17560.82|17440.82|17559.53|17439.53|10
1642411940000|2022-01-17 09:32:20|17559.51|17439.51|17559.01|17439.01|17559.55|17439.55|17558.84|17438.84|9
1642411950000|2022-01-17 09:32:30|17558.96|17438.96|17558.74|17438.74|17558.96|17438.96|17558.58|17438.58|8
1642411960000|2022-01-17 09:32:40|17558.61|17438.61|17556.05|17436.05|17558.61|17438.61|17556.05|17436.05|10
1642411970000|2022-01-17 09:32:50|17556.3|17436.3|17558.68|17438.68|17558.68|17438.68|17555.7|17435.7|10
1642411980000|2022-01-17 09:33:00|17558.55|17438.55|17558.87|17438.87|17558.87|17438.87|17556.69|17436.69|10
1642411990000|2022-01-17 09:33:10|17559.78|17439.78|17558.24|17438.24|17559.94|17439.94|17558.23|17438.23|10
1642412000000|2022-01-17 09:33:20|17558.06|17438.06|17557.56|17437.56|17558.1|17438.1|17557.44|17437.44|10
1642412010000|2022-01-17 09:33:30|17557.29|17437.29|17557.73|17437.73|17557.73|17437.73|17556.67|17436.67|10
1642412020000|2022-01-17 09:33:40|17557.82|17437.82|17556.37|17436.37|17557.82|17437.82|17556.37|17436.37|10
1642412030000|2022-01-17 09:33:50|17555.9|17435.9|17554.91|17434.91|17556.63|17436.63|17554.21|17434.21|10
1642412040000|2022-01-17 09:34:00|17553.29|17433.29|17552.84|17432.84|17553.6|17433.6|17552.51|17432.51|10
1642412050000|2022-01-17 09:34:10|17552.14|17432.14|17551.24|17431.24|17552.14|17432.14|17551.11|17431.11|10
1642412060000|2022-01-17 09:34:20|17551.07|17431.07|17552.03|17432.03|17552.03|17432.03|17551.02|17431.02|10
1642412070000|2022-01-17 09:34:30|17552.12|17432.12|17551.25|17431.25|17552.12|17432.12|17551.2|17431.2|8
1642412080000|2022-01-17 09:34:40|17551.16|17431.16|17550.37|17430.37|17551.29|17431.29|17550.37|17430.37|10
1642412090000|2022-01-17 09:34:50|17550.18|17430.18|17549.61|17429.61|17550.72|17430.72|17549.5|17429.5|10
1642412100000|2022-01-17 09:35:00|17548.99|17428.99|17548.9|17428.9|17549.34|17429.34|17548.38|17428.38|10
1642412110000|2022-01-17 09:35:10|17549|17429|17547.57|17427.57|17549|17429|17547.57|17427.57|10
1642412120000|2022-01-17 09:35:20|17546.91|17426.91|17545.48|17425.48|17547.01|17427.01|17545.48|17425.48|10
1642412130000|2022-01-17 09:35:30|17545.2|17425.2|17544.11|17424.11|17545.4|17425.4|17544.11|17424.11|9
1642412140000|2022-01-17 09:35:40|17543.94|17423.94|17542.01|17422.01|17544|17424|17541.67|17421.67|10
1642412150000|2022-01-17 09:35:50|17542.33|17422.33|17541.71|17421.71|17542.33|17422.33|17541.69|17421.69|9
1642412160000|2022-01-17 09:36:00|17541.74|17421.74|17541.45|17421.45|17541.74|17421.74|17541.02|17421.02|10
1642412170000|2022-01-17 09:36:10|17541.63|17421.63|17539.93|17419.93|17541.76|17421.76|17539.93|17419.93|10
1642412180000|2022-01-17 09:36:20|17539.87|17419.87|17539.75|17419.75|17539.87|17419.87|17539.13|17419.13|9
1642412190000|2022-01-17 09:36:30|17539.58|17419.58|17539.76|17419.76|17539.76|17419.76|17539.32|17419.32|8
1642412200000|2022-01-17 09:36:40|17539.79|17419.79|17541.07|17421.07|17541.07|17421.07|17539.79|17419.79|9
1642412210000|2022-01-17 09:36:50|17541.2|17421.2|17542.14|17422.14|17542.17|17422.17|17541.19|17421.19|9
1642412220000|2022-01-17 09:37:00|17542.12|17422.12|17543.71|17423.71|17543.71|17423.71|17542.12|17422.12|10
1642412230000|2022-01-17 09:37:10|17544.58|17424.58|17548.17|17428.17|17548.22|17428.22|17544.58|17424.58|10
1642412240000|2022-01-17 09:37:20|17547.96|17427.96|17548.44|17428.44|17548.84|17428.84|17547.89|17427.89|10
1642412250000|2022-01-17 09:37:30|17548.21|17428.21|17549.24|17429.24|17549.24|17429.24|17548.11|17428.11|10
1642412260000|2022-01-17 09:37:40|17549.38|17429.38|17549.9|17429.9|17550.38|17430.38|17549.38|17429.38|10
1642412270000|2022-01-17 09:37:50|17550.01|17430.01|17552.14|17432.14|17552.14|17432.14|17550.01|17430.01|10
1642412280000|2022-01-17 09:38:00|17552.18|17432.18|17554.21|17434.21|17554.21|17434.21|17552.18|17432.18|10
1642412290000|2022-01-17 09:38:10|17554.56|17434.56|17554.39|17434.39|17554.56|17434.56|17554.12|17434.12|9
1642412300000|2022-01-17 09:38:20|17553.94|17433.94|17554.42|17434.42|17554.52|17434.52|17553.86|17433.86|9
1642412310000|2022-01-17 09:38:30|17554.83|17434.83|17555.28|17435.28|17555.72|17435.72|17554.83|17434.83|7
1642412320000|2022-01-17 09:38:40|17555.78|17435.78|17557.84|17437.84|17557.84|17437.84|17555.56|17435.56|10
1642412330000|2022-01-17 09:38:50|17557.93|17437.93|17559.58|17439.58|17560|17440|17557.93|17437.93|10
1642412340000|2022-01-17 09:39:00|17559.08|17439.08|17559.7|17439.7|17559.7|17439.7|17558.92|17438.92|10
1642412350000|2022-01-17 09:39:10|17559.52|17439.52|17559.3|17439.3|17559.91|17439.91|17559.07|17439.07|10
1642412360000|2022-01-17 09:39:20|17559.08|17439.08|17559.1|17439.1|17559.44|17439.44|17559.08|17439.08|9
1642412370000|2022-01-17 09:39:30|17559.25|17439.25|17560.6|17440.6|17560.6|17440.6|17559.07|17439.07|10
1642412380000|2022-01-17 09:39:40|17561.15|17441.15|17561.48|17441.48|17561.68|17441.68|17560.99|17440.99|10
1642412390000|2022-01-17 09:39:50|17561.35|17441.35|17562.72|17442.72|17563.02|17443.02|17561.35|17441.35|10
1642412400000|2022-01-17 09:40:00|17562.73|17442.73|17563.95|17443.95|17564.17|17444.17|17562.61|17442.61|10
1642412410000|2022-01-17 09:40:10|17564.51|17444.51|17564.41|17444.41|17565.42|17445.42|17564.41|17444.41|10
1642412420000|2022-01-17 09:40:20|17564.03|17444.03|17564.22|17444.22|17564.22|17444.22|17563.96|17443.96|9
1642412430000|2022-01-17 09:40:30|17564.33|17444.33|17564.8|17444.8|17565.67|17445.67|17564.33|17444.33|10
1642412440000|2022-01-17 09:40:40|17564.73|17444.73|17564.47|17444.47|17564.84|17444.84|17564.44|17444.44|10
1642412450000|2022-01-17 09:40:50|17564.51|17444.51|17565.7|17445.7|17565.7|17445.7|17564.47|17444.47|10
1642412460000|2022-01-17 09:41:00|17565.35|17445.35|17564.87|17444.87|17565.35|17445.35|17564.32|17444.32|10
1642412470000|2022-01-17 09:41:10|17564.44|17444.44|17565.64|17445.64|17565.64|17445.64|17563.48|17443.48|9
1642412480000|2022-01-17 09:41:20|17566.17|17446.17|17569.08|17449.08|17569.08|17449.08|17566.17|17446.17|10
1642412490000|2022-01-17 09:41:30|17569.09|17449.09|17569.3|17449.3|17569.46|17449.46|17568.49|17448.49|10
1642412500000|2022-01-17 09:41:40|17569.81|17449.81|17569.93|17449.93|17570.28|17450.28|17569.17|17449.17|10
1642412510000|2022-01-17 09:41:50|17569.91|17449.91|17569.71|17449.71|17570.12|17450.12|17569.71|17449.71|10
1642412520000|2022-01-17 09:42:00|17569.62|17449.62|17569.22|17449.22|17569.83|17449.83|17568.94|17448.94|10
1642412530000|2022-01-17 09:42:10|17569.27|17449.27|17568.51|17448.51|17569.44|17449.44|17568.51|17448.51|10
1642412540000|2022-01-17 09:42:20|17568.5|17448.5|17566.74|17446.74|17568.5|17448.5|17566.08|17446.08|10
1642412550000|2022-01-17 09:42:30|17567.02|17447.02|17567.12|17447.12|17567.15|17447.15|17566.9|17446.9|8
1642412560000|2022-01-17 09:42:40|17567.15|17447.15|17565.72|17445.72|17567.18|17447.18|17565.42|17445.42|10
1642412570000|2022-01-17 09:42:50|17565.53|17445.53|17565.12|17445.12|17566.29|17446.29|17565.12|17445.12|8
1642412580000|2022-01-17 09:43:00|17565.17|17445.17|17566.62|17446.62|17566.62|17446.62|17564.89|17444.89|8
1642412590000|2022-01-17 09:43:10|17567.35|17447.35|17568.57|17448.57|17568.57|17448.57|17567.28|17447.28|10
1642412600000|2022-01-17 09:43:20|17568.6|17448.6|17568.93|17448.93|17568.93|17448.93|17568.57|17448.57|9
1642412610000|2022-01-17 09:43:30|17568.35|17448.35|17568.6|17448.6|17568.83|17448.83|17568.1|17448.1|10
1642412620000|2022-01-17 09:43:40|17568.57|17448.57|17569.05|17449.05|17569.05|17449.05|17567.75|17447.75|9
1642412630000|2022-01-17 09:43:50|17569.23|17449.23|17571.34|17451.34|17571.4|17451.4|17569.23|17449.23|10
1642412640000|2022-01-17 09:44:00|17571.4|17451.4|17570.53|17450.53|17571.64|17451.64|17570.53|17450.53|10
1642412650000|2022-01-17 09:44:10|17570.41|17450.41|17569.06|17449.06|17570.55|17450.55|17569.06|17449.06|10
1642412660000|2022-01-17 09:44:20|17568.45|17448.45|17567.46|17447.46|17568.45|17448.45|17567.46|17447.46|10
1642412670000|2022-01-17 09:44:30|17567.19|17447.19|17567.11|17447.11|17567.45|17447.45|17567.11|17447.11|9
1642412680000|2022-01-17 09:44:40|17566.83|17446.83|17563.52|17443.52|17566.83|17446.83|17563.05|17443.05|10
1642412690000|2022-01-17 09:44:50|17563|17443|17564.15|17444.15|17564.15|17444.15|17563|17443|10
1642412700000|2022-01-17 09:45:00|17564.07|17444.07|17569.45|17449.45|17569.45|17449.45|17564.07|17444.07|10
1642412710000|2022-01-17 09:45:10|17569.88|17449.88|17568.8|17448.8|17571.36|17451.36|17568.8|17448.8|9
1642412720000|2022-01-17 09:45:20|17569.44|17449.44|17569|17449|17569.44|17449.44|17567.53|17447.53|10
1642412730000|2022-01-17 09:45:30|17569.37|17449.37|17570.07|17450.07|17570.3|17450.3|17567.05|17447.05|10
1642412740000|2022-01-17 09:45:40|17570.24|17450.24|17569.32|17449.32|17570.7|17450.7|17568.92|17448.92|10
1642412750000|2022-01-17 09:45:50|17569.41|17449.41|17572.86|17452.86|17572.93|17452.93|17569.41|17449.41|10
1642412760000|2022-01-17 09:46:00|17572.55|17452.55|17567.03|17447.03|17572.89|17452.89|17567.03|17447.03|10
1642412770000|2022-01-17 09:46:10|17566.82|17446.82|17564.83|17444.83|17566.82|17446.82|17564.81|17444.81|10
1642412780000|2022-01-17 09:46:20|17565.15|17445.15|17565.31|17445.31|17565.61|17445.61|17564.91|17444.91|9
1642412790000|2022-01-17 09:46:30|17565.36|17445.36|17567.3|17447.3|17567.3|17447.3|17565.27|17445.27|10
1642412800000|2022-01-17 09:46:40|17568.2|17448.2|17570.58|17450.58|17570.69|17450.69|17568.2|17448.2|10
1642412810000|2022-01-17 09:46:50|17570.45|17450.45|17570.09|17450.09|17570.45|17450.45|17569.93|17449.93|10
1642412820000|2022-01-17 09:47:00|17569.92|17449.92|17571.8|17451.8|17572.64|17452.64|17569.92|17449.92|10
1642412830000|2022-01-17 09:47:10|17571.86|17451.86|17572.02|17452.02|17572.49|17452.49|17571.8|17451.8|10
1642412840000|2022-01-17 09:47:20|17571.55|17451.55|17570.89|17450.89|17571.76|17451.76|17570.44|17450.44|10
1642412850000|2022-01-17 09:47:30|17570.85|17450.85|17572.99|17452.99|17573.04|17453.04|17570.64|17450.64|10
1642412860000|2022-01-17 09:47:40|17573.32|17453.32|17574.33|17454.33|17574.53|17454.53|17573.15|17453.15|10
1642412870000|2022-01-17 09:47:50|17574.86|17454.86|17572.94|17452.94|17575.1|17455.1|17572.94|17452.94|10
1642412880000|2022-01-17 09:48:00|17572.42|17452.42|17572.45|17452.45|17572.45|17452.45|17571.08|17451.08|10
1642412890000|2022-01-17 09:48:10|17572.53|17452.53|17574.51|17454.51|17574.77|17454.77|17572.53|17452.53|10
1642412900000|2022-01-17 09:48:20|17574.12|17454.12|17573.34|17453.34|17574.24|17454.24|17573.01|17453.01|10
1642412910000|2022-01-17 09:48:30|17573.25|17453.25|17574.01|17454.01|17574.16|17454.16|17573.25|17453.25|10
1642412920000|2022-01-17 09:48:40|17574.37|17454.37|17576.42|17456.42|17576.42|17456.42|17574.37|17454.37|10
1642412930000|2022-01-17 09:48:50|17576.49|17456.49|17579.31|17459.31|17579.31|17459.31|17576.49|17456.49|10
1642412940000|2022-01-17 09:49:00|17579.58|17459.58|17581.57|17461.57|17581.57|17461.57|17579.58|17459.58|9
1642412950000|2022-01-17 09:49:10|17581.35|17461.35|17581.55|17461.55|17581.55|17461.55|17579.83|17459.83|10
1642412960000|2022-01-17 09:49:20|17581.81|17461.81|17583.38|17463.38|17583.42|17463.42|17581.81|17461.81|10
1642412970000|2022-01-17 09:49:30|17583.26|17463.26|17584.39|17464.39|17584.48|17464.48|17583.15|17463.15|10
1642412980000|2022-01-17 09:49:40|17584.55|17464.55|17585.48|17465.48|17585.68|17465.68|17584.55|17464.55|10
1642412990000|2022-01-17 09:49:50|17585.45|17465.45|17586.87|17466.87|17586.87|17466.87|17585.45|17465.45|10
1642413000000|2022-01-17 09:50:00|17587.32|17467.32|17586.7|17466.7|17587.32|17467.32|17586.57|17466.57|9
1642413010000|2022-01-17 09:50:10|17586.74|17466.74|17590.87|17470.87|17590.87|17470.87|17586.41|17466.41|10
1642413020000|2022-01-17 09:50:20|17592.92|17472.92|17593.57|17473.57|17593.92|17473.92|17592.92|17472.92|8
1642413030000|2022-01-17 09:50:30|17594.29|17474.29|17592.07|17472.07|17594.32|17474.32|17592.05|17472.05|10
1642413040000|2022-01-17 09:50:40|17591.59|17471.59|17591.77|17471.77|17591.8|17471.8|17591.47|17471.47|9
1642413050000|2022-01-17 09:50:50|17591.68|17471.68|17591.3|17471.3|17591.68|17471.68|17591.3|17471.3|10
1642413060000|2022-01-17 09:51:00|17591.31|17471.31|17592.78|17472.78|17592.92|17472.92|17591.31|17471.31|10
1642413070000|2022-01-17 09:51:10|17593.12|17473.12|17593.56|17473.56|17594.24|17474.24|17593.12|17473.12|10
1642413080000|2022-01-17 09:51:20|17592.59|17472.59|17591.77|17471.77|17593.07|17473.07|17591.77|17471.77|10
1642413090000|2022-01-17 09:51:30|17592.03|17472.03|17590.61|17470.61|17592.03|17472.03|17590.61|17470.61|9
1642413100000|2022-01-17 09:51:40|17590.53|17470.53|17591.28|17471.28|17591.53|17471.53|17590.44|17470.44|10
1642413110000|2022-01-17 09:51:50|17591.02|17471.02|17591.69|17471.69|17591.73|17471.73|17590.78|17470.78|10
1642413120000|2022-01-17 09:52:00|17591.71|17471.71|17593.43|17473.43|17593.43|17473.43|17591.71|17471.71|10
1642413130000|2022-01-17 09:52:10|17593.92|17473.92|17597.19|17477.19|17597.19|17477.19|17593.83|17473.83|9
1642413140000|2022-01-17 09:52:20|17597.71|17477.71|17596.87|17476.87|17598.08|17478.08|17596.87|17476.87|9
1642413150000|2022-01-17 09:52:30|17596.93|17476.93|17597.27|17477.27|17597.27|17477.27|17596.8|17476.8|9
1642413160000|2022-01-17 09:52:40|17596.93|17476.93|17599.62|17479.62|17599.62|17479.62|17596.93|17476.93|10
1642413170000|2022-01-17 09:52:50|17599.49|17479.49|17598.31|17478.31|17600.23|17480.23|17598.15|17478.15|9
1642413180000|2022-01-17 09:53:00|17598.04|17478.04|17597.8|17477.8|17598.18|17478.18|17597.61|17477.61|8
1642413190000|2022-01-17 09:53:10|17598.05|17478.05|17599.25|17479.25|17599.25|17479.25|17597.86|17477.86|9
1642413200000|2022-01-17 09:53:20|17599.28|17479.28|17599.51|17479.51|17599.77|17479.77|17599.28|17479.28|10
1642413210000|2022-01-17 09:53:30|17599.62|17479.62|17599.92|17479.92|17600.08|17480.08|17599.05|17479.05|8
1642413220000|2022-01-17 09:53:40|17599.97|17479.97|17604.12|17484.12|17604.12|17484.12|17599.97|17479.97|10
1642413230000|2022-01-17 09:53:50|17603.61|17483.61|17606.52|17486.52|17606.52|17486.52|17603.61|17483.61|9
1642413240000|2022-01-17 09:54:00|17607.47|17487.47|17609.01|17489.01|17609.01|17489.01|17607.47|17487.47|9
1642413250000|2022-01-17 09:54:10|17609.42|17489.42|17612.49|17492.49|17612.49|17492.49|17609.42|17489.42|10
1642413260000|2022-01-17 09:54:20|17612.57|17492.57|17613.85|17493.85|17613.85|17493.85|17611.88|17491.88|9
1642413270000|2022-01-17 09:54:30|17613.96|17493.96|17618.65|17498.65|17618.9|17498.9|17613.96|17493.96|10
1642413280000|2022-01-17 09:54:40|17618.04|17498.04|17620.79|17500.79|17620.92|17500.92|17618.04|17498.04|10
1642413290000|2022-01-17 09:54:50|17620.54|17500.54|17622.29|17502.29|17623.08|17503.08|17620.54|17500.54|10
1642413300000|2022-01-17 09:55:00|17621.64|17501.64|17619.55|17499.55|17621.64|17501.64|17618.74|17498.74|10
1642413310000|2022-01-17 09:55:10|17619.28|17499.28|17617.5|17497.5|17619.28|17499.28|17617.26|17497.26|10
1642413320000|2022-01-17 09:55:20|17617.49|17497.49|17619.96|17499.96|17619.96|17499.96|17617.49|17497.49|10
1642413330000|2022-01-17 09:55:30|17620|17500|17619.49|17499.49|17620.37|17500.37|17619.49|17499.49|9
1642413340000|2022-01-17 09:55:40|17619.58|17499.58|17620.04|17500.04|17620.04|17500.04|17619.16|17499.16|10
1642413350000|2022-01-17 09:55:50|17620.19|17500.19|17620.3|17500.3|17620.62|17500.62|17619.83|17499.83|10
1642413360000|2022-01-17 09:56:00|17620.62|17500.62|17619.93|17499.93|17621.66|17501.66|17619.93|17499.93|10
1642413370000|2022-01-17 09:56:10|17620.17|17500.17|17621.82|17501.82|17621.82|17501.82|17619.9|17499.9|9
1642413380000|2022-01-17 09:56:20|17621.32|17501.32|17619.76|17499.76|17621.32|17501.32|17619.76|17499.76|10
1642413390000|2022-01-17 09:56:30|17618.6|17498.6|17614.06|17494.06|17618.6|17498.6|17613.9|17493.9|10
1642413400000|2022-01-17 09:56:40|17613.77|17493.77|17605.04|17485.04|17613.77|17493.77|17605.04|17485.04|10
1642413410000|2022-01-17 09:56:50|17604.57|17484.57|17603.59|17483.59|17604.57|17484.57|17603.37|17483.37|10
1642413420000|2022-01-17 09:57:00|17603.45|17483.45|17604.91|17484.91|17604.91|17484.91|17601.86|17481.86|10
1642413430000|2022-01-17 09:57:10|17604.67|17484.67|17607.17|17487.17|17607.17|17487.17|17604.67|17484.67|10
1642413440000|2022-01-17 09:57:20|17607.3|17487.3|17605.83|17485.83|17607.62|17487.62|17605.66|17485.66|10
1642413450000|2022-01-17 09:57:30|17605.71|17485.71|17603.72|17483.72|17605.71|17485.71|17603.43|17483.43|9
1642413460000|2022-01-17 09:57:40|17603.71|17483.71|17604.85|17484.85|17604.88|17484.88|17603.71|17483.71|10
1642413470000|2022-01-17 09:57:50|17604.76|17484.76|17604.81|17484.81|17604.87|17484.87|17604.47|17484.47|10
1642413480000|2022-01-17 09:58:00|17604.78|17484.78|17603.04|17483.04|17605.06|17485.06|17603.04|17483.04|9
1642413490000|2022-01-17 09:58:10|17603.05|17483.05|17604.61|17484.61|17605|17485|17603.05|17483.05|10
1642413500000|2022-01-17 09:58:20|17604.14|17484.14|17604.52|17484.52|17604.83|17484.83|17604|17484|9
1642413510000|2022-01-17 09:58:30|17604.71|17484.71|17603.63|17483.63|17605.28|17485.28|17603.57|17483.57|10
1642413520000|2022-01-17 09:58:40|17603.88|17483.88|17602.4|17482.4|17604.58|17484.58|17602.4|17482.4|10
1642413530000|2022-01-17 09:58:50|17602.35|17482.35|17603.41|17483.41|17603.99|17483.99|17602.35|17482.35|9
1642413540000|2022-01-17 09:59:00|17603.84|17483.84|17606.76|17486.76|17606.76|17486.76|17603.84|17483.84|10
1642413550000|2022-01-17 09:59:10|17609.72|17489.72|17609.38|17489.38|17611|17491|17609.38|17489.38|10
1642413560000|2022-01-17 09:59:20|17609.29|17489.29|17609|17489|17609.48|17489.48|17608.72|17488.72|10
1642413570000|2022-01-17 09:59:30|17609.03|17489.03|17609.7|17489.7|17609.94|17489.94|17609.03|17489.03|10
1642413580000|2022-01-17 09:59:40|17609.63|17489.63|17609.46|17489.46|17609.93|17489.93|17609.37|17489.37|9
1642413590000|2022-01-17 09:59:50|17609.8|17489.8|17610.3|17490.3|17610.83|17490.83|17609.8|17489.8|10
1642413600000|2022-01-17 10:00:00|17610.23|17490.23|17606.92|17486.92|17610.23|17490.23|17606.68|17486.68|10
1642413610000|2022-01-17 10:00:10|17606.53|17486.53|17605.08|17485.08|17606.61|17486.61|17604.84|17484.84|10
1642413620000|2022-01-17 10:00:20|17605.53|17485.53|17607.65|17487.65|17608.23|17488.23|17605.53|17485.53|10
1642413630000|2022-01-17 10:00:30|17607.97|17487.97|17605.73|17485.73|17607.97|17487.97|17605.73|17485.73|8
1642413640000|2022-01-17 10:00:40|17605.4|17485.4|17601.92|17481.92|17605.4|17485.4|17601.92|17481.92|10
1642413650000|2022-01-17 10:00:50|17601.64|17481.64|17599.98|17479.98|17601.64|17481.64|17599.73|17479.73|10
1642413660000|2022-01-17 10:01:00|17600.32|17480.32|17602.63|17482.63|17602.63|17482.63|17600.32|17480.32|9
1642413670000|2022-01-17 10:01:10|17603.84|17483.84|17606.04|17486.04|17606.04|17486.04|17603.84|17483.84|10
1642413680000|2022-01-17 10:01:20|17605.96|17485.96|17605.95|17485.95|17606.19|17486.19|17605.07|17485.07|10
1642413690000|2022-01-17 10:01:30|17605.64|17485.64|17606.11|17486.11|17606.11|17486.11|17604.86|17484.86|10
1642413700000|2022-01-17 10:01:40|17606.18|17486.18|17606.16|17486.16|17606.45|17486.45|17605.73|17485.73|10
1642413710000|2022-01-17 10:01:50|17606.4|17486.4|17608.57|17488.57|17608.57|17488.57|17606.4|17486.4|10
1642413720000|2022-01-17 10:02:00|17609.81|17489.81|17616.62|17496.62|17616.88|17496.88|17609.55|17489.55|10
1642413730000|2022-01-17 10:02:10|17616.88|17496.88|17617.69|17497.69|17618.86|17498.86|17616.88|17496.88|10
1642413740000|2022-01-17 10:02:20|17617.68|17497.68|17615.02|17495.02|17618.52|17498.52|17615.02|17495.02|10
1642413750000|2022-01-17 10:02:30|17615.12|17495.12|17615.23|17495.23|17615.24|17495.24|17614.85|17494.85|8
1642413760000|2022-01-17 10:02:40|17614.72|17494.72|17614.35|17494.35|17614.81|17494.81|17613.8|17493.8|9
1642413770000|2022-01-17 10:02:50|17614.24|17494.24|17613.95|17493.95|17614.24|17494.24|17613.35|17493.35|9
1642413780000|2022-01-17 10:03:00|17612.98|17492.98|17609.46|17489.46|17613.05|17493.05|17609.37|17489.37|10
1642413790000|2022-01-17 10:03:10|17609.4|17489.4|17608|17488|17609.4|17489.4|17608|17488|10
1642413800000|2022-01-17 10:03:20|17607.97|17487.97|17606.22|17486.22|17607.97|17487.97|17605.9|17485.9|10
1642413810000|2022-01-17 10:03:30|17605.78|17485.78|17599.19|17479.19|17605.81|17485.81|17599.19|17479.19|10
1642413820000|2022-01-17 10:03:40|17598.59|17478.59|17595.05|17475.05|17598.59|17478.59|17595.05|17475.05|10
1642413830000|2022-01-17 10:03:50|17594.96|17474.96|17594.07|17474.07|17595.14|17475.14|17593.87|17473.87|10
1642413840000|2022-01-17 10:04:00|17593.88|17473.88|17591.35|17471.35|17593.88|17473.88|17591.35|17471.35|10
1642413850000|2022-01-17 10:04:10|17591.29|17471.29|17591.95|17471.95|17592.23|17472.23|17591.29|17471.29|9
1642413860000|2022-01-17 10:04:20|17591.55|17471.55|17589.1|17469.1|17592.53|17472.53|17589.1|17469.1|10
1642413870000|2022-01-17 10:04:30|17588.76|17468.76|17589.44|17469.44|17589.44|17469.44|17588.46|17468.46|10
1642413880000|2022-01-17 10:04:40|17589.43|17469.43|17588.49|17468.49|17590.4|17470.4|17588.49|17468.49|10
1642413890000|2022-01-17 10:04:50|17588.53|17468.53|17587.61|17467.61|17588.53|17468.53|17587.55|17467.55|10
1642413900000|2022-01-17 10:05:00|17587.53|17467.53|17584.55|17464.55|17587.58|17467.58|17584.55|17464.55|10
1642413910000|2022-01-17 10:05:10|17583.85|17463.85|17580.74|17460.74|17583.85|17463.85|17580.28|17460.28|10
1642413920000|2022-01-17 10:05:20|17581.07|17461.07|17577.96|17457.96|17581.27|17461.27|17577.96|17457.96|10
1642413930000|2022-01-17 10:05:30|17576.95|17456.95|17574.69|17454.69|17576.95|17456.95|17574.25|17454.25|9
1642413940000|2022-01-17 10:05:40|17574.43|17454.43|17573.51|17453.51|17575.17|17455.17|17573.51|17453.51|10
1642413950000|2022-01-17 10:05:50|17573.42|17453.42|17572.85|17452.85|17573.86|17453.86|17572.85|17452.85|9
1642413960000|2022-01-17 10:06:00|17572.7|17452.7|17570.85|17450.85|17572.71|17452.71|17570.85|17450.85|10
1642413970000|2022-01-17 10:06:10|17570.66|17450.66|17569.01|17449.01|17570.66|17450.66|17568.53|17448.53|10
1642413980000|2022-01-17 10:06:20|17568.63|17448.63|17566.32|17446.32|17568.63|17448.63|17565.82|17445.82|9
1642413990000|2022-01-17 10:06:30|17566.53|17446.53|17566.28|17446.28|17566.53|17446.53|17566.01|17446.01|10
1642414000000|2022-01-17 10:06:40|17565.92|17445.92|17565.53|17445.53|17566.24|17446.24|17565.53|17445.53|10
1642414010000|2022-01-17 10:06:50|17565.48|17445.48|17565.07|17445.07|17565.63|17445.63|17564.61|17444.61|10
1642414020000|2022-01-17 10:07:00|17564.99|17444.99|17565.54|17445.54|17565.54|17445.54|17564.8|17444.8|9
1642414030000|2022-01-17 10:07:10|17565.59|17445.59|17565.72|17445.72|17567.22|17447.22|17565.42|17445.42|9
1642414040000|2022-01-17 10:07:20|17565.69|17445.69|17566.81|17446.81|17566.81|17446.81|17565.61|17445.61|9
1642414050000|2022-01-17 10:07:30|17567.15|17447.15|17567.99|17447.99|17568.27|17448.27|17566.63|17446.63|10
1642414060000|2022-01-17 10:07:40|17568|17448|17568.95|17448.95|17568.95|17448.95|17567.54|17447.54|9
1642414070000|2022-01-17 10:07:50|17569.26|17449.26|17569.82|17449.82|17569.97|17449.97|17569.26|17449.26|9
1642414080000|2022-01-17 10:08:00|17569.77|17449.77|17569.9|17449.9|17569.9|17449.9|17569.31|17449.31|10
1642414090000|2022-01-17 10:08:10|17569.92|17449.92|17574.82|17454.82|17574.82|17454.82|17569.85|17449.85|10
1642414100000|2022-01-17 10:08:20|17574.52|17454.52|17579.67|17459.67|17579.67|17459.67|17574.44|17454.44|10
1642414110000|2022-01-17 10:08:30|17579.66|17459.66|17583.27|17463.27|17583.51|17463.51|17579.39|17459.39|10
1642414120000|2022-01-17 10:08:40|17583.5|17463.5|17583.06|17463.06|17584|17464|17583.03|17463.03|10
1642414130000|2022-01-17 10:08:50|17583.76|17463.76|17583.52|17463.52|17584.24|17464.24|17583.52|17463.52|10
1642414140000|2022-01-17 10:09:00|17583.47|17463.47|17585.61|17465.61|17585.66|17465.66|17583.47|17463.47|10
1642414150000|2022-01-17 10:09:10|17585.6|17465.6|17587.33|17467.33|17587.61|17467.61|17585.6|17465.6|10
1642414160000|2022-01-17 10:09:20|17587.95|17467.95|17587.23|17467.23|17587.95|17467.95|17586.59|17466.59|9
1642414170000|2022-01-17 10:09:30|17587.54|17467.54|17588.33|17468.33|17588.33|17468.33|17587.29|17467.29|10
1642414180000|2022-01-17 10:09:40|17588.29|17468.29|17588.38|17468.38|17589.16|17469.16|17588.09|17468.09|10
1642414190000|2022-01-17 10:09:50|17588.09|17468.09|17586.09|17466.09|17588.46|17468.46|17586.09|17466.09|10
1642414200000|2022-01-17 10:10:00|17586.4|17466.4|17586.51|17466.51|17587.01|17467.01|17586.4|17466.4|9
1642414210000|2022-01-17 10:10:10|17586.3|17466.3|17585.85|17465.85|17586.3|17466.3|17585.82|17465.82|10
1642414220000|2022-01-17 10:10:20|17586.02|17466.02|17585.89|17465.89|17586.41|17466.41|17585.61|17465.61|10
1642414230000|2022-01-17 10:10:30|17586.14|17466.14|17588.72|17468.72|17588.72|17468.72|17586.14|17466.14|10
1642414240000|2022-01-17 10:10:40|17589.69|17469.69|17590.02|17470.02|17590.26|17470.26|17589.6|17469.6|10
1642414250000|2022-01-17 10:10:50|17590.23|17470.23|17591.35|17471.35|17591.35|17471.35|17590.09|17470.09|9
1642414260000|2022-01-17 10:11:00|17591.54|17471.54|17592.17|17472.17|17592.33|17472.33|17591.47|17471.47|9
1642414270000|2022-01-17 10:11:10|17592.14|17472.14|17595.15|17475.15|17595.15|17475.15|17592.14|17472.14|9
1642414280000|2022-01-17 10:11:20|17595.85|17475.85|17596.89|17476.89|17596.89|17476.89|17595.85|17475.85|10
1642414290000|2022-01-17 10:11:30|17597.25|17477.25|17599.41|17479.41|17599.41|17479.41|17597.01|17477.01|7
1642414300000|2022-01-17 10:11:40|17599.73|17479.73|17601.54|17481.54|17601.54|17481.54|17599.73|17479.73|10
1642414310000|2022-01-17 10:11:50|17601.14|17481.14|17600.67|17480.67|17601.14|17481.14|17600.45|17480.45|9
1642414320000|2022-01-17 10:12:00|17601.16|17481.16|17602.18|17482.18|17602.18|17482.18|17600.53|17480.53|10
1642414330000|2022-01-17 10:12:10|17602.74|17482.74|17610.63|17490.63|17610.63|17490.63|17602.67|17482.67|10
1642414340000|2022-01-17 10:12:20|17611.27|17491.27|17611.5|17491.5|17612.01|17492.01|17611.19|17491.19|10
1642414350000|2022-01-17 10:12:30|17611.34|17491.34|17610.39|17490.39|17611.77|17491.77|17610.39|17490.39|10
1642414360000|2022-01-17 10:12:40|17610.46|17490.46|17608.3|17488.3|17610.46|17490.46|17608.3|17488.3|9
1642414370000|2022-01-17 10:12:50|17608.27|17488.27|17606.99|17486.99|17608.4|17488.4|17606.99|17486.99|10
1642414380000|2022-01-17 10:13:00|17606.85|17486.85|17607.63|17487.63|17607.63|17487.63|17605.38|17485.38|9
1642414390000|2022-01-17 10:13:10|17607.76|17487.76|17608.19|17488.19|17609.81|17489.81|17607.76|17487.76|10
1642414400000|2022-01-17 10:13:20|17608.07|17488.07|17610.6|17490.6|17610.6|17490.6|17608.07|17488.07|10
1642414410000|2022-01-17 10:13:30|17610.64|17490.64|17610.86|17490.86|17610.86|17490.86|17610.12|17490.12|10
1642414420000|2022-01-17 10:13:40|17611.09|17491.09|17611|17491|17611.38|17491.38|17610.76|17490.76|9
1642414430000|2022-01-17 10:13:50|17611.2|17491.2|17610.23|17490.23|17611.2|17491.2|17609.8|17489.8|9
1642414440000|2022-01-17 10:14:00|17610.39|17490.39|17611.51|17491.51|17611.51|17491.51|17610.39|17490.39|8
1642414450000|2022-01-17 10:14:10|17611.39|17491.39|17609.02|17489.02|17611.39|17491.39|17609.02|17489.02|9
1642414460000|2022-01-17 10:14:20|17609.28|17489.28|17611.57|17491.57|17611.57|17491.57|17609.28|17489.28|9
1642414470000|2022-01-17 10:14:30|17611.51|17491.51|17611.2|17491.2|17612.11|17492.11|17611.2|17491.2|9
1642414480000|2022-01-17 10:14:40|17610.92|17490.92|17610.82|17490.82|17611.38|17491.38|17610.82|17490.82|9
1642414490000|2022-01-17 10:14:50|17610.34|17490.34|17608.86|17488.86|17610.37|17490.37|17608.86|17488.86|10
1642414500000|2022-01-17 10:15:00|17609.1|17489.1|17605.36|17485.36|17609.1|17489.1|17605.36|17485.36|9
1642414510000|2022-01-17 10:15:10|17604.45|17484.45|17603.17|17483.17|17604.63|17484.63|17603.17|17483.17|10
1642414520000|2022-01-17 10:15:20|17602.97|17482.97|17603.67|17483.67|17604|17484|17601.86|17481.86|10
1642414530000|2022-01-17 10:15:30|17604.08|17484.08|17604.47|17484.47|17604.47|17484.47|17603.94|17483.94|10
1642414540000|2022-01-17 10:15:40|17604.8|17484.8|17604.43|17484.43|17605.28|17485.28|17604.41|17484.41|10
1642414550000|2022-01-17 10:15:50|17604.15|17484.15|17603.79|17483.79|17604.18|17484.18|17603.54|17483.54|10
1642414560000|2022-01-17 10:16:00|17603.86|17483.86|17603.9|17483.9|17603.93|17483.93|17603.71|17483.71|8
1642414570000|2022-01-17 10:16:10|17602.63|17482.63|17603.25|17483.25|17603.4|17483.4|17602.63|17482.63|10
1642414580000|2022-01-17 10:16:20|17603.98|17483.98|17604.44|17484.44|17604.71|17484.71|17603.8|17483.8|10
1642414590000|2022-01-17 10:16:30|17604.4|17484.4|17602.97|17482.97|17604.78|17484.78|17602.97|17482.97|8
1642414600000|2022-01-17 10:16:40|17602.86|17482.86|17602.66|17482.66|17602.9|17482.9|17602.59|17482.59|8
1642414610000|2022-01-17 10:16:50|17602.19|17482.19|17601.83|17481.83|17602.63|17482.63|17601.83|17481.83|10
1642414620000|2022-01-17 10:17:00|17601.6|17481.6|17600.76|17480.76|17601.6|17481.6|17600.55|17480.55|9
1642414630000|2022-01-17 10:17:10|17599.54|17479.54|17594.31|17474.31|17599.54|17479.54|17594.31|17474.31|10
1642414640000|2022-01-17 10:17:20|17594.56|17474.56|17593.06|17473.06|17594.9|17474.9|17593.06|17473.06|9
1642414650000|2022-01-17 10:17:30|17592.78|17472.78|17590.1|17470.1|17592.78|17472.78|17590.1|17470.1|10
1642414660000|2022-01-17 10:17:40|17590.01|17470.01|17589.07|17469.07|17590.01|17470.01|17589.07|17469.07|10
1642414670000|2022-01-17 10:17:50|17589.47|17469.47|17588.04|17468.04|17589.55|17469.55|17588.04|17468.04|10
1642414680000|2022-01-17 10:18:00|17588.08|17468.08|17587.19|17467.19|17588.08|17468.08|17587.06|17467.06|9
1642414690000|2022-01-17 10:18:10|17587.25|17467.25|17584.51|17464.51|17587.25|17467.25|17584.43|17464.43|10
1642414700000|2022-01-17 10:18:20|17584.22|17464.22|17581.39|17461.39|17584.22|17464.22|17581.39|17461.39|9
1642414710000|2022-01-17 10:18:30|17581.09|17461.09|17580.97|17460.97|17581.09|17461.09|17579.22|17459.22|10
1642414720000|2022-01-17 10:18:40|17580.92|17460.92|17579.01|17459.01|17581.17|17461.17|17578.81|17458.81|10
1642414730000|2022-01-17 10:18:50|17579.13|17459.13|17580.28|17460.28|17580.46|17460.46|17579|17459|9
1642414740000|2022-01-17 10:19:00|17580.37|17460.37|17580.32|17460.32|17580.42|17460.42|17579.7|17459.7|9
1642414750000|2022-01-17 10:19:10|17580.41|17460.41|17578.11|17458.11|17580.41|17460.41|17578.11|17458.11|10
1642414760000|2022-01-17 10:19:20|17578.25|17458.25|17578.47|17458.47|17578.86|17458.86|17577.93|17457.93|8
1642414770000|2022-01-17 10:19:30|17578.02|17458.02|17576.79|17456.79|17578.02|17458.02|17576.51|17456.51|10
1642414780000|2022-01-17 10:19:40|17577.15|17457.15|17576.03|17456.03|17577.15|17457.15|17575.92|17455.92|10
1642414790000|2022-01-17 10:19:50|17576.46|17456.46|17576.34|17456.34|17577.61|17457.61|17576.15|17456.15|10
1642414800000|2022-01-17 10:20:00|17576.41|17456.41|17576.91|17456.91|17576.92|17456.92|17576.09|17456.09|9
1642414810000|2022-01-17 10:20:10|17576.95|17456.95|17574.67|17454.67|17576.95|17456.95|17574.45|17454.45|9
1642414820000|2022-01-17 10:20:20|17574.51|17454.51|17573.21|17453.21|17574.51|17454.51|17573.21|17453.21|10
1642414830000|2022-01-17 10:20:30|17572.79|17452.79|17572.38|17452.38|17572.94|17452.94|17572.22|17452.22|10
1642414840000|2022-01-17 10:20:40|17572.45|17452.45|17571.41|17451.41|17572.63|17452.63|17571|17451|10
1642414850000|2022-01-17 10:20:50|17571.92|17451.92|17571.3|17451.3|17572.26|17452.26|17571.3|17451.3|10
1642414860000|2022-01-17 10:21:00|17571.32|17451.32|17567.84|17447.84|17571.52|17451.52|17567.84|17447.84|10
1642414870000|2022-01-17 10:21:10|17567.39|17447.39|17565.35|17445.35|17567.39|17447.39|17565.35|17445.35|10
1642414880000|2022-01-17 10:21:20|17565.04|17445.04|17560.58|17440.58|17565.04|17445.04|17560.58|17440.58|10
1642414890000|2022-01-17 10:21:30|17559.88|17439.88|17556.83|17436.83|17559.88|17439.88|17556.83|17436.83|10
1642414900000|2022-01-17 10:21:40|17556.86|17436.86|17554.7|17434.7|17557.08|17437.08|17554.7|17434.7|10
1642414910000|2022-01-17 10:21:50|17554.65|17434.65|17551.83|17431.83|17554.7|17434.7|17551.83|17431.83|10
1642414920000|2022-01-17 10:22:00|17551.51|17431.51|17549.95|17429.95|17551.53|17431.53|17549.9|17429.9|9
1642414930000|2022-01-17 10:22:10|17548.75|17428.75|17547.94|17427.94|17549.47|17429.47|17547.42|17427.42|10
1642414940000|2022-01-17 10:22:20|17547.76|17427.76|17547.22|17427.22|17547.88|17427.88|17547.22|17427.22|10
1642414950000|2022-01-17 10:22:30|17547.7|17427.7|17548.99|17428.99|17548.99|17428.99|17547.7|17427.7|10
1642414960000|2022-01-17 10:22:40|17549.07|17429.07|17548.39|17428.39|17549.96|17429.96|17548.39|17428.39|10
1642414970000|2022-01-17 10:22:50|17548.8|17428.8|17546.09|17426.09|17548.8|17428.8|17545.95|17425.95|10
1642414980000|2022-01-17 10:23:00|17545.91|17425.91|17545.21|17425.21|17545.91|17425.91|17544.81|17424.81|10
1642414990000|2022-01-17 10:23:10|17545.2|17425.2|17545.84|17425.84|17546.26|17426.26|17545.2|17425.2|10
1642415000000|2022-01-17 10:23:20|17546.11|17426.11|17545.93|17425.93|17547.17|17427.17|17545.93|17425.93|9
1642415010000|2022-01-17 10:23:30|17545.64|17425.64|17544.55|17424.55|17545.64|17425.64|17544.36|17424.36|10
1642415020000|2022-01-17 10:23:40|17544.41|17424.41|17545.65|17425.65|17545.96|17425.96|17544.41|17424.41|10
1642415030000|2022-01-17 10:23:50|17545.42|17425.42|17545.03|17425.03|17545.42|17425.42|17544.68|17424.68|9
1642415040000|2022-01-17 10:24:00|17545.04|17425.04|17543.33|17423.33|17545.2|17425.2|17543.33|17423.33|10
1642415050000|2022-01-17 10:24:10|17543.31|17423.31|17542.96|17422.96|17543.31|17423.31|17542.33|17422.33|8
1642415060000|2022-01-17 10:24:20|17542.5|17422.5|17541.03|17421.03|17542.69|17422.69|17541|17421|10
1642415070000|2022-01-17 10:24:30|17540.52|17420.52|17532.82|17412.82|17540.52|17420.52|17532.82|17412.82|10
1642415080000|2022-01-17 10:24:40|17532.63|17412.63|17532.41|17412.41|17532.63|17412.63|17531.8|17411.8|9
1642415090000|2022-01-17 10:24:50|17532.5|17412.5|17533.02|17413.02|17533.08|17413.08|17532.15|17412.15|10
1642415100000|2022-01-17 10:25:00|17533.65|17413.65|17532.43|17412.43|17533.66|17413.66|17532.39|17412.39|9
1642415110000|2022-01-17 10:25:10|17532.19|17412.19|17530.28|17410.28|17532.19|17412.19|17530.28|17410.28|10
1642415120000|2022-01-17 10:25:20|17530.56|17410.56|17533.14|17413.14|17533.14|17413.14|17530.32|17410.32|10
1642415130000|2022-01-17 10:25:30|17533.42|17413.42|17534.44|17414.44|17534.72|17414.72|17533.42|17413.42|10
1642415140000|2022-01-17 10:25:40|17534.33|17414.33|17533.32|17413.32|17534.33|17414.33|17533.32|17413.32|10
1642415150000|2022-01-17 10:25:50|17533.2|17413.2|17535.48|17415.48|17535.48|17415.48|17533.19|17413.19|10
1642415160000|2022-01-17 10:26:00|17535.89|17415.89|17536.2|17416.2|17536.2|17416.2|17535.55|17415.55|8
1642415170000|2022-01-17 10:26:10|17535.81|17415.81|17536.1|17416.1|17536.11|17416.11|17535.54|17415.54|9
1642415180000|2022-01-17 10:26:20|17535.88|17415.88|17535.33|17415.33|17535.88|17415.88|17535|17415|9
1642415190000|2022-01-17 10:26:30|17535.19|17415.19|17535.87|17415.87|17535.87|17415.87|17535.02|17415.02|10
1642415200000|2022-01-17 10:26:40|17538.15|17418.15|17539.93|17419.93|17539.93|17419.93|17538.15|17418.15|9
1642415210000|2022-01-17 10:26:50|17540.58|17420.58|17542.86|17422.86|17542.86|17422.86|17540.1|17420.1|10
1642415220000|2022-01-17 10:27:00|17543.18|17423.18|17545.7|17425.7|17545.7|17425.7|17543.18|17423.18|9
1642415230000|2022-01-17 10:27:10|17545.86|17425.86|17551.06|17431.06|17551.06|17431.06|17545.86|17425.86|10
1642415240000|2022-01-17 10:27:20|17551.13|17431.13|17551.02|17431.02|17551.28|17431.28|17550.38|17430.38|10
1642415250000|2022-01-17 10:27:30|17551.59|17431.59|17552.61|17432.61|17552.61|17432.61|17551.36|17431.36|9
1642415260000|2022-01-17 10:27:40|17552.54|17432.54|17553.61|17433.61|17553.84|17433.84|17552.54|17432.54|10
1642415270000|2022-01-17 10:27:50|17553.68|17433.68|17556.74|17436.74|17556.74|17436.74|17553.68|17433.68|9
1642415280000|2022-01-17 10:28:00|17556.35|17436.35|17561.23|17441.23|17561.23|17441.23|17556.35|17436.35|10
1642415290000|2022-01-17 10:28:10|17560.86|17440.86|17562.67|17442.67|17562.69|17442.69|17560.86|17440.86|9
1642415300000|2022-01-17 10:28:20|17562.58|17442.58|17560.26|17440.26|17562.58|17442.58|17560.26|17440.26|9
1642415310000|2022-01-17 10:28:30|17560.31|17440.31|17557.94|17437.94|17560.31|17440.31|17557.94|17437.94|10
1642415320000|2022-01-17 10:28:40|17558|17438|17558.3|17438.3|17558.3|17438.3|17557.76|17437.76|10
1642415330000|2022-01-17 10:28:50|17558.22|17438.22|17559.9|17439.9|17559.9|17439.9|17558.2|17438.2|10
1642415340000|2022-01-17 10:29:00|17559.66|17439.66|17559.61|17439.61|17559.96|17439.96|17559.43|17439.43|8
1642415350000|2022-01-17 10:29:10|17559.64|17439.64|17561.95|17441.95|17561.95|17441.95|17559.52|17439.52|10
1642415360000|2022-01-17 10:29:20|17562.26|17442.26|17562.97|17442.97|17562.97|17442.97|17562.02|17442.02|8
1642415370000|2022-01-17 10:29:30|17562.64|17442.64|17560.03|17440.03|17562.64|17442.64|17559.63|17439.63|10
1642415380000|2022-01-17 10:29:40|17560.01|17440.01|17558.86|17438.86|17560.01|17440.01|17558.85|17438.85|8
1642415390000|2022-01-17 10:29:50|17558.95|17438.95|17558.8|17438.8|17558.95|17438.95|17558.59|17438.59|10
1642415400000|2022-01-17 10:30:00|17559.01|17439.01|17559.1|17439.1|17559.3|17439.3|17558.82|17438.82|10
1642415410000|2022-01-17 10:30:10|17559.45|17439.45|17556.67|17436.67|17559.45|17439.45|17556.67|17436.67|10
1642415420000|2022-01-17 10:30:20|17555.77|17435.77|17555.12|17435.12|17555.77|17435.77|17554.97|17434.97|10
1642415430000|2022-01-17 10:30:30|17555.08|17435.08|17553.39|17433.39|17555.2|17435.2|17553.39|17433.39|8
1642415440000|2022-01-17 10:30:40|17553.12|17433.12|17548.19|17428.19|17553.12|17433.12|17547.96|17427.96|10
1642415450000|2022-01-17 10:30:50|17547.99|17427.99|17547.1|17427.1|17548|17428|17546.48|17426.48|10
1642415460000|2022-01-17 10:31:00|17547.12|17427.12|17542.67|17422.67|17547.12|17427.12|17542.67|17422.67|10
1642415470000|2022-01-17 10:31:10|17542.29|17422.29|17539.86|17419.86|17542.33|17422.33|17539.86|17419.86|10
1642415480000|2022-01-17 10:31:20|17539.58|17419.58|17537.7|17417.7|17539.58|17419.58|17536.49|17416.49|10
1642415490000|2022-01-17 10:31:30|17537.58|17417.58|17537.25|17417.25|17538.28|17418.28|17537.25|17417.25|10
1642415500000|2022-01-17 10:31:40|17537.05|17417.05|17536.94|17416.94|17537.29|17417.29|17536.67|17416.67|10
1642415510000|2022-01-17 10:31:50|17536.85|17416.85|17537.14|17417.14|17537.16|17417.16|17536.57|17416.57|9
1642415520000|2022-01-17 10:32:00|17536.75|17416.75|17536.56|17416.56|17536.83|17416.83|17536.4|17416.4|10
1642415530000|2022-01-17 10:32:10|17536.5|17416.5|17533.32|17413.32|17536.5|17416.5|17533.32|17413.32|10
1642415540000|2022-01-17 10:32:20|17532.81|17412.81|17531.46|17411.46|17532.81|17412.81|17531.27|17411.27|10
1642415550000|2022-01-17 10:32:30|17531.35|17411.35|17529.56|17409.56|17531.35|17411.35|17529.56|17409.56|9
1642415560000|2022-01-17 10:32:40|17529.24|17409.24|17522.29|17402.29|17529.3|17409.3|17522.29|17402.29|10
1642415570000|2022-01-17 10:32:50|17521.62|17401.62|17523.31|17403.31|17523.35|17403.35|17520.91|17400.91|10
1642415580000|2022-01-17 10:33:00|17524.17|17404.17|17528.13|17408.13|17528.13|17408.13|17524.17|17404.17|10
1642415590000|2022-01-17 10:33:10|17529.05|17409.05|17530.74|17410.74|17530.74|17410.74|17529.05|17409.05|10
1642415600000|2022-01-17 10:33:20|17530.68|17410.68|17531.86|17411.86|17531.88|17411.88|17530.22|17410.22|10
1642415610000|2022-01-17 10:33:30|17532.15|17412.15|17534.74|17414.74|17534.74|17414.74|17532.15|17412.15|10
1642415620000|2022-01-17 10:33:40|17534.48|17414.48|17533.73|17413.73|17534.53|17414.53|17533.69|17413.69|10
1642415630000|2022-01-17 10:33:50|17533.7|17413.7|17534.2|17414.2|17534.2|17414.2|17532.88|17412.88|10
1642415640000|2022-01-17 10:34:00|17534.31|17414.31|17533.42|17413.42|17534.31|17414.31|17533.42|17413.42|10
1642415650000|2022-01-17 10:34:10|17533.76|17413.76|17532.25|17412.25|17533.76|17413.76|17532.04|17412.04|10
1642415660000|2022-01-17 10:34:20|17532.06|17412.06|17530.33|17410.33|17532.06|17412.06|17530.33|17410.33|10
1642415670000|2022-01-17 10:34:30|17530.37|17410.37|17529.4|17409.4|17530.37|17410.37|17529.4|17409.4|9
1642415680000|2022-01-17 10:34:40|17529.13|17409.13|17527.62|17407.62|17529.13|17409.13|17527.62|17407.62|10
1642415690000|2022-01-17 10:34:50|17527.99|17407.99|17527.41|17407.41|17528.33|17408.33|17527.41|17407.41|10
1642415700000|2022-01-17 10:35:00|17527.72|17407.72|17528.47|17408.47|17528.87|17408.87|17527.72|17407.72|10
1642415710000|2022-01-17 10:35:10|17528.6|17408.6|17529.05|17409.05|17529.08|17409.08|17528.43|17408.43|10
1642415720000|2022-01-17 10:35:20|17529.01|17409.01|17528.21|17408.21|17529.01|17409.01|17527.68|17407.68|10
1642415730000|2022-01-17 10:35:30|17528.09|17408.09|17529.54|17409.54|17529.54|17409.54|17528.09|17408.09|10
1642415740000|2022-01-17 10:35:40|17530.16|17410.16|17530.31|17410.31|17530.8|17410.8|17529.94|17409.94|10
1642415750000|2022-01-17 10:35:50|17530.7|17410.7|17531.01|17411.01|17531.67|17411.67|17530.7|17410.7|10
1642415760000|2022-01-17 10:36:00|17530.86|17410.86|17529.32|17409.32|17530.86|17410.86|17529.19|17409.19|10
1642415770000|2022-01-17 10:36:10|17528.96|17408.96|17529.44|17409.44|17530.15|17410.15|17528.9|17408.9|9
1642415780000|2022-01-17 10:36:20|17529.66|17409.66|17531.43|17411.43|17531.43|17411.43|17529.21|17409.21|10
1642415790000|2022-01-17 10:36:30|17531.9|17411.9|17535.72|17415.72|17535.72|17415.72|17531.64|17411.64|10
1642415800000|2022-01-17 10:36:40|17536.39|17416.39|17535.88|17415.88|17536.92|17416.92|17535.78|17415.78|10
1642415810000|2022-01-17 10:36:50|17536.19|17416.19|17536.54|17416.54|17536.54|17416.54|17535.87|17415.87|10
1642415820000|2022-01-17 10:37:00|17536.83|17416.83|17535.74|17415.74|17536.83|17416.83|17535.63|17415.63|10
1642415830000|2022-01-17 10:37:10|17535.91|17415.91|17535.72|17415.72|17535.91|17415.91|17534.75|17414.75|10
1642415840000|2022-01-17 10:37:20|17536.2|17416.2|17537.11|17417.11|17537.27|17417.27|17536.2|17416.2|10
1642415850000|2022-01-17 10:37:30|17537.21|17417.21|17537.91|17417.91|17537.91|17417.91|17536.96|17416.96|10
1642415860000|2022-01-17 10:37:40|17537.88|17417.88|17538.3|17418.3|17538.61|17418.61|17537.58|17417.58|9
1642415870000|2022-01-17 10:37:50|17538.24|17418.24|17538.54|17418.54|17538.62|17418.62|17538.08|17418.08|10
1642415880000|2022-01-17 10:38:00|17538.18|17418.18|17539.17|17419.17|17539.17|17419.17|17537.78|17417.78|10
1642415890000|2022-01-17 10:38:10|17539.16|17419.16|17546.36|17426.36|17546.36|17426.36|17539.08|17419.08|10
1642415900000|2022-01-17 10:38:20|17546.33|17426.33|17546.51|17426.51|17546.51|17426.51|17545.35|17425.35|10
1642415910000|2022-01-17 10:38:30|17546.44|17426.44|17547.42|17427.42|17547.42|17427.42|17546.44|17426.44|10
1642415920000|2022-01-17 10:38:40|17547.51|17427.51|17548.71|17428.71|17549.37|17429.37|17547.18|17427.18|10
1642415930000|2022-01-17 10:38:50|17548.93|17428.93|17548.05|17428.05|17548.94|17428.94|17547.61|17427.61|10
1642415940000|2022-01-17 10:39:00|17547.25|17427.25|17548.39|17428.39|17548.39|17428.39|17547.25|17427.25|10
1642415950000|2022-01-17 10:39:10|17547.55|17427.55|17546.76|17426.76|17547.55|17427.55|17546.61|17426.61|10
1642415960000|2022-01-17 10:39:20|17547.17|17427.17|17548.8|17428.8|17548.8|17428.8|17546.79|17426.79|9
1642415970000|2022-01-17 10:39:30|17548.54|17428.54|17551.94|17431.94|17551.94|17431.94|17548.54|17428.54|10
1642415980000|2022-01-17 10:39:40|17551.65|17431.65|17551.79|17431.79|17552.57|17432.57|17551.65|17431.65|10
1642415990000|2022-01-17 10:39:50|17551.59|17431.59|17551.95|17431.95|17551.95|17431.95|17551.56|17431.56|9
1642416000000|2022-01-17 10:40:00|17551.9|17431.9|17549.38|17429.38|17551.95|17431.95|17549.38|17429.38|10
1642416010000|2022-01-17 10:40:10|17549.06|17429.06|17544.84|17424.84|17549.06|17429.06|17544.84|17424.84|10
1642416020000|2022-01-17 10:40:20|17543.89|17423.89|17540.31|17420.31|17543.89|17423.89|17540.31|17420.31|10
1642416030000|2022-01-17 10:40:30|17538.78|17418.78|17539.35|17419.35|17539.54|17419.54|17538.78|17418.78|10
1642416040000|2022-01-17 10:40:40|17538.76|17418.76|17538.21|17418.21|17538.76|17418.76|17537.68|17417.68|9
1642416050000|2022-01-17 10:40:50|17538.1|17418.1|17534.65|17414.65|17538.1|17418.1|17534.65|17414.65|9
1642416060000|2022-01-17 10:41:00|17534.19|17414.19|17531.82|17411.82|17534.2|17414.2|17531.82|17411.82|10
1642416070000|2022-01-17 10:41:10|17531.74|17411.74|17532.66|17412.66|17532.66|17412.66|17531.61|17411.61|10
1642416080000|2022-01-17 10:41:20|17532.52|17412.52|17533.25|17413.25|17533.99|17413.99|17532.52|17412.52|10
1642416090000|2022-01-17 10:41:30|17533.4|17413.4|17534.73|17414.73|17534.78|17414.78|17533.4|17413.4|9
1642416100000|2022-01-17 10:41:40|17535.05|17415.05|17535.3|17415.3|17535.36|17415.36|17534.71|17414.71|10
1642416110000|2022-01-17 10:41:50|17535.29|17415.29|17536.28|17416.28|17536.28|17416.28|17535.25|17415.25|10
1642416120000|2022-01-17 10:42:00|17536.39|17416.39|17537.82|17417.82|17537.82|17417.82|17536.39|17416.39|10
1642416130000|2022-01-17 10:42:10|17537.67|17417.67|17538.45|17418.45|17538.62|17418.62|17537.67|17417.67|10
1642416140000|2022-01-17 10:42:20|17538.5|17418.5|17540.57|17420.57|17540.57|17420.57|17538.5|17418.5|10
1642416150000|2022-01-17 10:42:30|17540.75|17420.75|17538.85|17418.85|17540.75|17420.75|17538.85|17418.85|10
1642416160000|2022-01-17 10:42:40|17538.77|17418.77|17537.56|17417.56|17538.8|17418.8|17537.56|17417.56|10
1642416170000|2022-01-17 10:42:50|17537.55|17417.55|17535.96|17415.96|17537.55|17417.55|17535.96|17415.96|10
1642416180000|2022-01-17 10:43:00|17535.54|17415.54|17536.02|17416.02|17536.11|17416.11|17535.45|17415.45|10
1642416190000|2022-01-17 10:43:10|17536.12|17416.12|17536.34|17416.34|17536.34|17416.34|17536.05|17416.05|8
1642416200000|2022-01-17 10:43:20|17535.86|17415.86|17532.98|17412.98|17536.04|17416.04|17532.98|17412.98|10
1642416210000|2022-01-17 10:43:30|17532.85|17412.85|17531.98|17411.98|17532.85|17412.85|17531.07|17411.07|9
1642416220000|2022-01-17 10:43:40|17531.94|17411.94|17531.42|17411.42|17532|17412|17531.29|17411.29|9
1642416230000|2022-01-17 10:43:50|17530.93|17410.93|17528.19|17408.19|17530.93|17410.93|17528.19|17408.19|10
1642416240000|2022-01-17 10:44:00|17527.8|17407.8|17526.88|17406.88|17527.8|17407.8|17526.88|17406.88|10
1642416250000|2022-01-17 10:44:10|17527.27|17407.27|17527.12|17407.12|17527.5|17407.5|17526.94|17406.94|10
1642416260000|2022-01-17 10:44:20|17526.95|17406.95|17526.91|17406.91|17527.83|17407.83|17526.91|17406.91|10
1642416270000|2022-01-17 10:44:30|17526.75|17406.75|17525.19|17405.19|17526.79|17406.79|17525.19|17405.19|10
1642416280000|2022-01-17 10:44:40|17524.74|17404.74|17524.7|17404.7|17524.88|17404.88|17524.63|17404.63|10
1642416290000|2022-01-17 10:44:50|17525.56|17405.56|17525.54|17405.54|17527.75|17407.75|17525.41|17405.41|10
1642416300000|2022-01-17 10:45:00|17525.39|17405.39|17521.21|17401.21|17525.39|17405.39|17521.13|17401.13|10
1642416310000|2022-01-17 10:45:10|17521.16|17401.16|17518.85|17398.85|17521.16|17401.16|17518.85|17398.85|10
1642416320000|2022-01-17 10:45:20|17518.88|17398.88|17515.22|17395.22|17519.32|17399.32|17515.22|17395.22|10
1642416330000|2022-01-17 10:45:30|17515.2|17395.2|17508.91|17388.91|17515.2|17395.2|17508.91|17388.91|10
1642416340000|2022-01-17 10:45:40|17508.5|17388.5|17505.87|17385.87|17508.5|17388.5|17505.87|17385.87|10
1642416350000|2022-01-17 10:45:50|17506.05|17386.05|17500.2|17380.2|17506.05|17386.05|17500.2|17380.2|10
1642416360000|2022-01-17 10:46:00|17499.25|17379.25|17496.33|17376.33|17500.21|17380.21|17496.33|17376.33|10
1642416370000|2022-01-17 10:46:10|17496.35|17376.35|17493.33|17373.33|17497.69|17377.69|17493.33|17373.33|10
1642416380000|2022-01-17 10:46:20|17490.95|17370.95|17489.45|17369.45|17490.95|17370.95|17488.96|17368.96|10
1642416390000|2022-01-17 10:46:30|17489.7|17369.7|17487.14|17367.14|17489.74|17369.74|17487.14|17367.14|10
1642416400000|2022-01-17 10:46:40|17486.5|17366.5|17483.41|17363.41|17486.5|17366.5|17483.2|17363.2|10
1642416410000|2022-01-17 10:46:50|17482.43|17362.43|17482.32|17362.32|17482.55|17362.55|17481.35|17361.35|10
1642416420000|2022-01-17 10:47:00|17482.19|17362.19|17483.13|17363.13|17483.6|17363.6|17482.19|17362.19|10
1642416430000|2022-01-17 10:47:10|17482.92|17362.92|17486.16|17366.16|17486.16|17366.16|17482.92|17362.92|10
1642416440000|2022-01-17 10:47:20|17486.37|17366.37|17487.2|17367.2|17487.2|17367.2|17486.02|17366.02|10
1642416450000|2022-01-17 10:47:30|17487.94|17367.94|17493.23|17373.23|17493.23|17373.23|17487.81|17367.81|10
1642416460000|2022-01-17 10:47:40|17494|17374|17498.02|17378.02|17498.02|17378.02|17494|17374|10
1642416470000|2022-01-17 10:47:50|17498.44|17378.44|17499.45|17379.45|17499.71|17379.71|17497.12|17377.12|10
1642416480000|2022-01-17 10:48:00|17500.59|17380.59|17504.36|17384.36|17504.36|17384.36|17500.59|17380.59|10
1642416490000|2022-01-17 10:48:10|17504.62|17384.62|17507.18|17387.18|17507.24|17387.24|17504.62|17384.62|10
1642416500000|2022-01-17 10:48:20|17507.56|17387.56|17508.15|17388.15|17508.23|17388.23|17507.48|17387.48|10
1642416510000|2022-01-17 10:48:30|17508.55|17388.55|17517.79|17397.79|17517.79|17397.79|17508.38|17388.38|10
1642416520000|2022-01-17 10:48:40|17520.18|17400.18|17523.07|17403.07|17523.07|17403.07|17519.93|17399.93|10
1642416530000|2022-01-17 10:48:50|17522.68|17402.68|17525.89|17405.89|17525.89|17405.89|17522.68|17402.68|9
1642416540000|2022-01-17 10:49:00|17528.16|17408.16|17530.12|17410.12|17530.12|17410.12|17527.66|17407.66|10
1642416550000|2022-01-17 10:49:10|17530.5|17410.5|17532.93|17412.93|17532.93|17412.93|17530.5|17410.5|10
1642416560000|2022-01-17 10:49:20|17534.12|17414.12|17532.27|17412.27|17534.12|17414.12|17531.47|17411.47|10
1642416570000|2022-01-17 10:49:30|17531.9|17411.9|17532.04|17412.04|17532.7|17412.7|17531.9|17411.9|10
1642416580000|2022-01-17 10:49:40|17532.08|17412.08|17530.1|17410.1|17532.22|17412.22|17530.1|17410.1|10
1642416590000|2022-01-17 10:49:50|17529.76|17409.76|17530.15|17410.15|17530.18|17410.18|17529.21|17409.21|10
1642416600000|2022-01-17 10:50:00|17530.5|17410.5|17529.73|17409.73|17531.61|17411.61|17529.73|17409.73|10
1642416610000|2022-01-17 10:50:10|17529.37|17409.37|17527.01|17407.01|17529.65|17409.65|17527.01|17407.01|10
1642416620000|2022-01-17 10:50:20|17526.86|17406.86|17526.54|17406.54|17526.86|17406.86|17525.69|17405.69|10
1642416630000|2022-01-17 10:50:30|17526.44|17406.44|17527|17407|17527.36|17407.36|17526.44|17406.44|10
1642416640000|2022-01-17 10:50:40|17526.73|17406.73|17525.95|17405.95|17526.94|17406.94|17525.95|17405.95|10
1642416650000|2022-01-17 10:50:50|17525.98|17405.98|17525.35|17405.35|17525.98|17405.98|17525.35|17405.35|10
1642416660000|2022-01-17 10:51:00|17524.91|17404.91|17523.53|17403.53|17524.91|17404.91|17523.53|17403.53|9
1642416670000|2022-01-17 10:51:10|17526.56|17406.56|17524.66|17404.66|17526.72|17406.72|17524.66|17404.66|10
1642416680000|2022-01-17 10:51:20|17524.55|17404.55|17524.32|17404.32|17524.66|17404.66|17523.46|17403.46|10
1642416690000|2022-01-17 10:51:30|17524.72|17404.72|17523.93|17403.93|17524.72|17404.72|17523.25|17403.25|10
1642416700000|2022-01-17 10:51:40|17523.22|17403.22|17523.09|17403.09|17523.26|17403.26|17522.77|17402.77|9
1642416710000|2022-01-17 10:51:50|17523.42|17403.42|17525.3|17405.3|17525.3|17405.3|17523.02|17403.02|9
1642416720000|2022-01-17 10:52:00|17525.35|17405.35|17525.38|17405.38|17526.57|17406.57|17525.21|17405.21|10
1642416730000|2022-01-17 10:52:10|17525.22|17405.22|17527.97|17407.97|17527.97|17407.97|17525.22|17405.22|9
1642416740000|2022-01-17 10:52:20|17528.07|17408.07|17530.78|17410.78|17530.78|17410.78|17527.94|17407.94|9
1642416750000|2022-01-17 10:52:30|17530.77|17410.77|17529.25|17409.25|17530.77|17410.77|17529.1|17409.1|10
1642416760000|2022-01-17 10:52:40|17528.79|17408.79|17528.96|17408.96|17529.69|17409.69|17528.79|17408.79|10
1642416770000|2022-01-17 10:52:50|17528.95|17408.95|17527.63|17407.63|17528.95|17408.95|17527.56|17407.56|9
1642416780000|2022-01-17 10:53:00|17527.49|17407.49|17528.46|17408.46|17528.6|17408.6|17527.49|17407.49|8
1642416790000|2022-01-17 10:53:10|17529.22|17409.22|17528.74|17408.74|17531.17|17411.17|17528.37|17408.37|10
1642416800000|2022-01-17 10:53:20|17529.01|17409.01|17530.23|17410.23|17530.4|17410.4|17528.55|17408.55|9
1642416810000|2022-01-17 10:53:30|17530.05|17410.05|17528.43|17408.43|17530.05|17410.05|17527.96|17407.96|10
1642416820000|2022-01-17 10:53:40|17528.3|17408.3|17526.72|17406.72|17528.48|17408.48|17526.7|17406.7|8
1642416830000|2022-01-17 10:53:50|17526.71|17406.71|17525.39|17405.39|17526.71|17406.71|17524.93|17404.93|10
1642416840000|2022-01-17 10:54:00|17525.95|17405.95|17524.82|17404.82|17525.95|17405.95|17524.82|17404.82|10
1642416850000|2022-01-17 10:54:10|17524.99|17404.99|17527.12|17407.12|17527.86|17407.86|17524.99|17404.99|9
1642416860000|2022-01-17 10:54:20|17527.82|17407.82|17528.48|17408.48|17528.74|17408.74|17527.82|17407.82|8
1642416870000|2022-01-17 10:54:30|17528.15|17408.15|17530.36|17410.36|17530.36|17410.36|17528.15|17408.15|9
1642416880000|2022-01-17 10:54:40|17529.98|17409.98|17530.9|17410.9|17531.04|17411.04|17529.6|17409.6|10
1642416890000|2022-01-17 10:54:50|17531.28|17411.28|17533.06|17413.06|17533.06|17413.06|17531.28|17411.28|10
1642416900000|2022-01-17 10:55:00|17533.04|17413.04|17536.14|17416.14|17536.14|17416.14|17533.01|17413.01|10
1642416910000|2022-01-17 10:55:10|17536.39|17416.39|17540.51|17420.51|17540.51|17420.51|17536.35|17416.35|10
1642416920000|2022-01-17 10:55:20|17540.06|17420.06|17541.96|17421.96|17541.96|17421.96|17540.06|17420.06|9
1642416930000|2022-01-17 10:55:30|17542.01|17422.01|17542.34|17422.34|17542.67|17422.67|17541.76|17421.76|9
1642416940000|2022-01-17 10:55:40|17542.41|17422.41|17543.28|17423.28|17543.28|17423.28|17542.37|17422.37|10
1642416950000|2022-01-17 10:55:50|17544.44|17424.44|17546.06|17426.06|17546.28|17426.28|17544.44|17424.44|10
1642416960000|2022-01-17 10:56:00|17546.7|17426.7|17549.99|17429.99|17549.99|17429.99|17546.67|17426.67|10
1642416970000|2022-01-17 10:56:10|17550.31|17430.31|17551.33|17431.33|17551.56|17431.56|17550.1|17430.1|10
1642416980000|2022-01-17 10:56:20|17551.14|17431.14|17551.4|17431.4|17551.4|17431.4|17550.89|17430.89|9
1642416990000|2022-01-17 10:56:30|17551.59|17431.59|17553.27|17433.27|17553.27|17433.27|17551.51|17431.51|10
1642417000000|2022-01-17 10:56:40|17553.77|17433.77|17555.67|17435.67|17555.67|17435.67|17553.77|17433.77|9
1642417010000|2022-01-17 10:56:50|17555.72|17435.72|17555.99|17435.99|17556.36|17436.36|17555.72|17435.72|10
1642417020000|2022-01-17 10:57:00|17556.17|17436.17|17555.03|17435.03|17556.38|17436.38|17555.03|17435.03|10
1642417030000|2022-01-17 10:57:10|17555.15|17435.15|17553.91|17433.91|17555.15|17435.15|17553.91|17433.91|9
1642417040000|2022-01-17 10:57:20|17553.93|17433.93|17552.86|17432.86|17553.93|17433.93|17552.83|17432.83|10
1642417050000|2022-01-17 10:57:30|17552.96|17432.96|17552.94|17432.94|17553.02|17433.02|17552.75|17432.75|9
1642417060000|2022-01-17 10:57:40|17552.98|17432.98|17554.55|17434.55|17554.55|17434.55|17552.98|17432.98|10
1642417070000|2022-01-17 10:57:50|17554.64|17434.64|17554.06|17434.06|17554.74|17434.74|17553.97|17433.97|7
1642417080000|2022-01-17 10:58:00|17553.92|17433.92|17553.32|17433.32|17554.1|17434.1|17553.06|17433.06|8
1642417090000|2022-01-17 10:58:10|17553.13|17433.13|17551.94|17431.94|17553.13|17433.13|17551.31|17431.31|10
1642417100000|2022-01-17 10:58:20|17551.96|17431.96|17552.44|17432.44|17552.76|17432.76|17551.96|17431.96|10
1642417110000|2022-01-17 10:58:30|17552.59|17432.59|17553.33|17433.33|17553.39|17433.39|17552.49|17432.49|10
1642417120000|2022-01-17 10:58:40|17553.49|17433.49|17553.27|17433.27|17554.05|17434.05|17553.27|17433.27|9
1642417130000|2022-01-17 10:58:50|17553.12|17433.12|17551.98|17431.98|17553.12|17433.12|17551.77|17431.77|10
1642417140000|2022-01-17 10:59:00|17552.03|17432.03|17553.2|17433.2|17553.24|17433.24|17552.03|17432.03|10
1642417150000|2022-01-17 10:59:10|17552.68|17432.68|17553.45|17433.45|17553.71|17433.71|17552.68|17432.68|10
1642417160000|2022-01-17 10:59:20|17553.21|17433.21|17552.26|17432.26|17553.21|17433.21|17552.26|17432.26|9
1642417170000|2022-01-17 10:59:30|17553.23|17433.23|17554.37|17434.37|17554.53|17434.53|17553.23|17433.23|9
1642417180000|2022-01-17 10:59:40|17554.53|17434.53|17555.76|17435.76|17555.79|17435.79|17554.53|17434.53|7
1642417190000|2022-01-17 10:59:50|17555.49|17435.49|17555.68|17435.68|17555.77|17435.77|17555.17|17435.17|8
1642417200000|2022-01-17 11:00:00|17555.67|17435.67|17553.81|17433.81|17555.67|17435.67|17553.81|17433.81|10
1642417210000|2022-01-17 11:00:10|17553.24|17433.24|17551.92|17431.92|17553.24|17433.24|17551.92|17431.92|10
1642417220000|2022-01-17 11:00:20|17551.93|17431.93|17557.41|17437.41|17557.41|17437.41|17551.93|17431.93|10
1642417230000|2022-01-17 11:00:30|17559.06|17439.06|17564.39|17444.39|17564.39|17444.39|17559.06|17439.06|10
1642417240000|2022-01-17 11:00:40|17565.32|17445.32|17566.22|17446.22|17566.25|17446.25|17565.1|17445.1|10
1642417250000|2022-01-17 11:00:50|17566.81|17446.81|17567.81|17447.81|17567.81|17447.81|17566.77|17446.77|8
1642417260000|2022-01-17 11:01:00|17567.73|17447.73|17569.78|17449.78|17569.78|17449.78|17567.73|17447.73|10
1642417270000|2022-01-17 11:01:10|17569.86|17449.86|17569.89|17449.89|17569.9|17449.9|17569.6|17449.6|9
1642417280000|2022-01-17 11:01:20|17570.51|17450.51|17572.29|17452.29|17572.29|17452.29|17570.51|17450.51|10
1642417290000|2022-01-17 11:01:30|17571.93|17451.93|17571.87|17451.87|17572.06|17452.06|17571.55|17451.55|10
1642417300000|2022-01-17 11:01:40|17571.86|17451.86|17572.99|17452.99|17572.99|17452.99|17571.86|17451.86|10
1642417310000|2022-01-17 11:01:50|17572.57|17452.57|17570.87|17450.87|17572.57|17452.57|17570.84|17450.84|10
1642417320000|2022-01-17 11:02:00|17569.85|17449.85|17568.04|17448.04|17569.85|17449.85|17567.74|17447.74|10
1642417330000|2022-01-17 11:02:10|17567.93|17447.93|17567.58|17447.58|17567.93|17447.93|17567.02|17447.02|10
1642417340000|2022-01-17 11:02:20|17568.07|17448.07|17568.03|17448.03|17568.29|17448.29|17567.69|17447.69|8
1642417350000|2022-01-17 11:02:30|17567|17447|17564.93|17444.93|17567.21|17447.21|17564.84|17444.84|10
1642417360000|2022-01-17 11:02:40|17565.14|17445.14|17563.87|17443.87|17565.14|17445.14|17563.87|17443.87|10
1642417370000|2022-01-17 11:02:50|17563.84|17443.84|17563.44|17443.44|17564.09|17444.09|17563.44|17443.44|9
1642417380000|2022-01-17 11:03:00|17563.57|17443.57|17562.74|17442.74|17563.76|17443.76|17562.67|17442.67|10
1642417390000|2022-01-17 11:03:10|17562.86|17442.86|17562.3|17442.3|17563.02|17443.02|17562.3|17442.3|9
1642417400000|2022-01-17 11:03:20|17562.33|17442.33|17561.52|17441.52|17562.33|17442.33|17561.52|17441.52|10
1642417410000|2022-01-17 11:03:30|17561.72|17441.72|17560.84|17440.84|17561.89|17441.89|17560.83|17440.83|9
1642417420000|2022-01-17 11:03:40|17561.03|17441.03|17560.21|17440.21|17561.04|17441.04|17560.12|17440.12|10
1642417430000|2022-01-17 11:03:50|17560.4|17440.4|17558.7|17438.7|17560.4|17440.4|17558.64|17438.64|10
1642417440000|2022-01-17 11:04:00|17558.31|17438.31|17558.79|17438.79|17558.79|17438.79|17558.31|17438.31|10
1642417450000|2022-01-17 11:04:10|17558.4|17438.4|17557.68|17437.68|17558.4|17438.4|17557.56|17437.56|10
1642417460000|2022-01-17 11:04:20|17557.89|17437.89|17558.11|17438.11|17558.24|17438.24|17557.89|17437.89|10
1642417470000|2022-01-17 11:04:30|17558.04|17438.04|17558.19|17438.19|17558.44|17438.44|17558.04|17438.04|9
1642417480000|2022-01-17 11:04:40|17557.54|17437.54|17556.48|17436.48|17557.54|17437.54|17556.29|17436.29|10
1642417490000|2022-01-17 11:04:50|17555.9|17435.9|17554.79|17434.79|17556.15|17436.15|17554.68|17434.68|10
1642417500000|2022-01-17 11:05:00|17554.75|17434.75|17550.62|17430.62|17554.75|17434.75|17550.62|17430.62|10
1642417510000|2022-01-17 11:05:10|17550.55|17430.55|17550.87|17430.87|17550.91|17430.91|17549.94|17429.94|9
1642417520000|2022-01-17 11:05:20|17550.19|17430.19|17547.32|17427.32|17550.37|17430.37|17547.32|17427.32|10
1642417530000|2022-01-17 11:05:30|17547.18|17427.18|17541.81|17421.81|17547.18|17427.18|17541.8|17421.8|10
1642417540000|2022-01-17 11:05:40|17541.62|17421.62|17539.4|17419.4|17541.62|17421.62|17539.4|17419.4|10
1642417550000|2022-01-17 11:05:50|17539.36|17419.36|17537.74|17417.74|17539.36|17419.36|17537.72|17417.72|10
1642417560000|2022-01-17 11:06:00|17537.55|17417.55|17535.55|17415.55|17537.55|17417.55|17534.88|17414.88|10
1642417570000|2022-01-17 11:06:10|17535.18|17415.18|17534.43|17414.43|17535.31|17415.31|17533.86|17413.86|9
1642417580000|2022-01-17 11:06:20|17535.6|17415.6|17537.83|17417.83|17537.83|17417.83|17535.6|17415.6|10
1642417590000|2022-01-17 11:06:30|17538.14|17418.14|17536.04|17416.04|17538.25|17418.25|17536.04|17416.04|9
1642417600000|2022-01-17 11:06:40|17535.91|17415.91|17535.34|17415.34|17535.91|17415.91|17535.26|17415.26|9
1642417610000|2022-01-17 11:06:50|17535.42|17415.42|17534.99|17414.99|17535.42|17415.42|17534.62|17414.62|10
1642417620000|2022-01-17 11:07:00|17535.63|17415.63|17535.31|17415.31|17536.03|17416.03|17534.69|17414.69|10
1642417630000|2022-01-17 11:07:10|17536.04|17416.04|17534.33|17414.33|17536.49|17416.49|17534.27|17414.27|9
1642417640000|2022-01-17 11:07:20|17534.23|17414.23|17536.22|17416.22|17536.22|17416.22|17534.18|17414.18|10
1642417650000|2022-01-17 11:07:30|17536.42|17416.42|17536.83|17416.83|17536.83|17416.83|17536.07|17416.07|9
1642417660000|2022-01-17 11:07:40|17536.59|17416.59|17535.24|17415.24|17536.59|17416.59|17535.24|17415.24|10
1642417670000|2022-01-17 11:07:50|17535.21|17415.21|17534.14|17414.14|17535.21|17415.21|17534.14|17414.14|10
1642417680000|2022-01-17 11:08:00|17533.51|17413.51|17533.67|17413.67|17533.82|17413.82|17533.38|17413.38|10
1642417690000|2022-01-17 11:08:10|17533.76|17413.76|17531.74|17411.74|17533.76|17413.76|17531.74|17411.74|8
1642417700000|2022-01-17 11:08:20|17531.62|17411.62|17530.43|17410.43|17531.81|17411.81|17530.16|17410.16|10
1642417710000|2022-01-17 11:08:30|17530.46|17410.46|17530.46|17410.46|17531.12|17411.12|17530.28|17410.28|10
1642417720000|2022-01-17 11:08:40|17530.35|17410.35|17529.89|17409.89|17530.48|17410.48|17529.89|17409.89|8
1642417730000|2022-01-17 11:08:50|17529.65|17409.65|17527.23|17407.23|17529.65|17409.65|17527.02|17407.02|10
1642417740000|2022-01-17 11:09:00|17526.47|17406.47|17527.52|17407.52|17527.52|17407.52|17525.95|17405.95|8
1642417750000|2022-01-17 11:09:10|17527.4|17407.4|17527.61|17407.61|17527.75|17407.75|17526.88|17406.88|9
1642417760000|2022-01-17 11:09:20|17527.5|17407.5|17525.6|17405.6|17527.6|17407.6|17525.48|17405.48|10
1642417770000|2022-01-17 11:09:30|17525.31|17405.31|17528.06|17408.06|17528.06|17408.06|17525.31|17405.31|10
1642417780000|2022-01-17 11:09:40|17528.38|17408.38|17527.07|17407.07|17528.38|17408.38|17526.73|17406.73|10
1642417790000|2022-01-17 11:09:50|17526.14|17406.14|17523.64|17403.64|17526.14|17406.14|17523.64|17403.64|10
1642417800000|2022-01-17 11:10:00|17523.3|17403.3|17523.83|17403.83|17524.29|17404.29|17523.3|17403.3|10
1642417810000|2022-01-17 11:10:10|17524.42|17404.42|17526.42|17406.42|17526.42|17406.42|17524.42|17404.42|10
1642417820000|2022-01-17 11:10:20|17526.68|17406.68|17526.82|17406.82|17527.4|17407.4|17526.68|17406.68|10
1642417830000|2022-01-17 11:10:30|17526.71|17406.71|17526.76|17406.76|17526.94|17406.94|17526.41|17406.41|9
1642417840000|2022-01-17 11:10:40|17526.7|17406.7|17526.77|17406.77|17527.09|17407.09|17526.4|17406.4|9
1642417850000|2022-01-17 11:10:50|17526.86|17406.86|17521.88|17401.88|17527.24|17407.24|17521.81|17401.81|10
1642417860000|2022-01-17 11:11:00|17522.28|17402.28|17521.71|17401.71|17522.45|17402.45|17521.65|17401.65|9
1642417870000|2022-01-17 11:11:10|17521.78|17401.78|17521.7|17401.7|17522.42|17402.42|17521.34|17401.34|10
1642417880000|2022-01-17 11:11:20|17521.14|17401.14|17519.45|17399.45|17521.14|17401.14|17519.42|17399.42|10
1642417890000|2022-01-17 11:11:30|17519.4|17399.4|17518.76|17398.76|17519.4|17399.4|17518.46|17398.46|10
1642417900000|2022-01-17 11:11:40|17518.59|17398.59|17516.6|17396.6|17518.65|17398.65|17516.6|17396.6|10
1642417910000|2022-01-17 11:11:50|17516.02|17396.02|17516.55|17396.55|17516.55|17396.55|17514.87|17394.87|10
1642417920000|2022-01-17 11:12:00|17516.63|17396.63|17520.78|17400.78|17520.78|17400.78|17516.63|17396.63|10
1642417930000|2022-01-17 11:12:10|17521.3|17401.3|17525.54|17405.54|17525.54|17405.54|17521.3|17401.3|10
1642417940000|2022-01-17 11:12:20|17525.85|17405.85|17527.75|17407.75|17527.91|17407.91|17525.8|17405.8|10
1642417950000|2022-01-17 11:12:30|17527.5|17407.5|17527.63|17407.63|17527.91|17407.91|17526.6|17406.6|10
1642417960000|2022-01-17 11:12:40|17527.88|17407.88|17529.62|17409.62|17530.24|17410.24|17527.88|17407.88|10
1642417970000|2022-01-17 11:12:50|17529.58|17409.58|17533.47|17413.47|17533.47|17413.47|17529.58|17409.58|9
1642417980000|2022-01-17 11:13:00|17533.95|17413.95|17536.65|17416.65|17537.11|17417.11|17533.95|17413.95|9
1642417990000|2022-01-17 11:13:10|17537.01|17417.01|17537.54|17417.54|17537.54|17417.54|17536.43|17416.43|10
1642418000000|2022-01-17 11:13:20|17537.44|17417.44|17536.53|17416.53|17537.69|17417.69|17536.43|17416.43|10
1642418010000|2022-01-17 11:13:30|17536.64|17416.64|17534.7|17414.7|17536.64|17416.64|17534.7|17414.7|10
1642418020000|2022-01-17 11:13:40|17535.26|17415.26|17534.99|17414.99|17535.48|17415.48|17534.99|17414.99|10
1642418030000|2022-01-17 11:13:50|17534.94|17414.94|17535.19|17415.19|17535.41|17415.41|17534.75|17414.75|9
1642418040000|2022-01-17 11:14:00|17535.2|17415.2|17535.95|17415.95|17535.95|17415.95|17535.01|17415.01|9
1642418050000|2022-01-17 11:14:10|17535.96|17415.96|17535.6|17415.6|17536.11|17416.11|17535.5|17415.5|9
1642418060000|2022-01-17 11:14:20|17536.05|17416.05|17536.01|17416.01|17536.58|17416.58|17535.99|17415.99|10
1642418070000|2022-01-17 11:14:30|17535.49|17415.49|17535.26|17415.26|17535.49|17415.49|17534.34|17414.34|9
1642418080000|2022-01-17 11:14:40|17535.27|17415.27|17533.42|17413.42|17535.27|17415.27|17533.42|17413.42|10
1642418090000|2022-01-17 11:14:50|17532.78|17412.78|17532.23|17412.23|17532.91|17412.91|17532.23|17412.23|9
1642418100000|2022-01-17 11:15:00|17531.88|17411.88|17530.69|17410.69|17531.88|17411.88|17530.35|17410.35|8
1642418110000|2022-01-17 11:15:10|17530.36|17410.36|17530.2|17410.2|17531.18|17411.18|17530.07|17410.07|10
1642418120000|2022-01-17 11:15:20|17530.29|17410.29|17530.93|17410.93|17530.93|17410.93|17530.02|17410.02|10
1642418130000|2022-01-17 11:15:30|17531.84|17411.84|17532.65|17412.65|17533.02|17413.02|17531.84|17411.84|10
1642418140000|2022-01-17 11:15:40|17533.03|17413.03|17536.45|17416.45|17536.45|17416.45|17532.86|17412.86|9
1642418150000|2022-01-17 11:15:50|17536.53|17416.53|17536.93|17416.93|17537.87|17417.87|17536.53|17416.53|10
1642418160000|2022-01-17 11:16:00|17536.83|17416.83|17536.7|17416.7|17537.56|17417.56|17536.7|17416.7|10
1642418170000|2022-01-17 11:16:10|17536.86|17416.86|17538.78|17418.78|17538.79|17418.79|17536.67|17416.67|10
1642418180000|2022-01-17 11:16:20|17538.94|17418.94|17541.18|17421.18|17541.27|17421.27|17538.94|17418.94|10
1642418190000|2022-01-17 11:16:30|17541.37|17421.37|17543.18|17423.18|17543.18|17423.18|17541.29|17421.29|10
1642418200000|2022-01-17 11:16:40|17543.25|17423.25|17545.75|17425.75|17545.75|17425.75|17543.25|17423.25|9
1642418210000|2022-01-17 11:16:50|17545.66|17425.66|17545.18|17425.18|17545.66|17425.66|17545.03|17425.03|7
1642418220000|2022-01-17 11:17:00|17545.53|17425.53|17545.41|17425.41|17545.96|17425.96|17544.92|17424.92|10
1642418230000|2022-01-17 11:17:10|17545.76|17425.76|17546.15|17426.15|17546.18|17426.18|17545.51|17425.51|9
1642418240000|2022-01-17 11:17:20|17546.35|17426.35|17549.95|17429.95|17549.95|17429.95|17546.35|17426.35|9
1642418250000|2022-01-17 11:17:30|17550.47|17430.47|17551.94|17431.94|17551.94|17431.94|17550.47|17430.47|9
1642418260000|2022-01-17 11:17:40|17551.49|17431.49|17551.4|17431.4|17552.23|17432.23|17551.35|17431.35|10
1642418270000|2022-01-17 11:17:50|17551.5|17431.5|17552.94|17432.94|17552.94|17432.94|17551.45|17431.45|10
1642418280000|2022-01-17 11:18:00|17554.39|17434.39|17554.39|17434.39|17554.97|17434.97|17554.39|17434.39|10
1642418290000|2022-01-17 11:18:10|17554.75|17434.75|17554.74|17434.74|17555.02|17435.02|17554.52|17434.52|8
1642418300000|2022-01-17 11:18:20|17554.73|17434.73|17555.22|17435.22|17555.52|17435.52|17554.73|17434.73|10
1642418310000|2022-01-17 11:18:30|17554.85|17434.85|17554.87|17434.87|17554.88|17434.88|17554.3|17434.3|10
1642418320000|2022-01-17 11:18:40|17555.19|17435.19|17555.24|17435.24|17555.5|17435.5|17554.75|17434.75|9
1642418330000|2022-01-17 11:18:50|17555.15|17435.15|17555.31|17435.31|17555.31|17435.31|17554.82|17434.82|10
1642418340000|2022-01-17 11:19:00|17555.56|17435.56|17556.68|17436.68|17557.07|17437.07|17555.56|17435.56|10
1642418350000|2022-01-17 11:19:10|17556.62|17436.62|17556.08|17436.08|17556.73|17436.73|17555.24|17435.24|10
1642418360000|2022-01-17 11:19:20|17556.18|17436.18|17556.5|17436.5|17557.1|17437.1|17556.18|17436.18|9
1642418370000|2022-01-17 11:19:30|17556.55|17436.55|17556.87|17436.87|17557.14|17437.14|17556.55|17436.55|8
1642418380000|2022-01-17 11:19:40|17557.03|17437.03|17556.85|17436.85|17557.04|17437.04|17556.64|17436.64|9
1642418390000|2022-01-17 11:19:50|17556.66|17436.66|17557.2|17437.2|17557.44|17437.44|17556.35|17436.35|9
1642418400000|2022-01-17 11:20:00|17557.04|17437.04|17554.66|17434.66|17557.29|17437.29|17554.66|17434.66|10
1642418410000|2022-01-17 11:20:10|17554.23|17434.23|17550.9|17430.9|17554.23|17434.23|17550.84|17430.84|10
1642418420000|2022-01-17 11:20:20|17550.84|17430.84|17548.93|17428.93|17550.84|17430.84|17548.93|17428.93|10
1642418430000|2022-01-17 11:20:30|17548.97|17428.97|17548.17|17428.17|17549.28|17429.28|17548.17|17428.17|10
1642418440000|2022-01-17 11:20:40|17548.4|17428.4|17548.75|17428.75|17548.8|17428.8|17548.4|17428.4|10
1642418450000|2022-01-17 11:20:50|17548.22|17428.22|17547.05|17427.05|17548.22|17428.22|17547.05|17427.05|9
1642418460000|2022-01-17 11:21:00|17547.03|17427.03|17546.59|17426.59|17547.03|17427.03|17546.03|17426.03|10
1642418470000|2022-01-17 11:21:10|17546.53|17426.53|17547.31|17427.31|17547.46|17427.46|17546.52|17426.52|10
1642418480000|2022-01-17 11:21:20|17547.49|17427.49|17545.29|17425.29|17547.49|17427.49|17545.29|17425.29|9
1642418490000|2022-01-17 11:21:30|17545|17425|17543.42|17423.42|17545.21|17425.21|17543.42|17423.42|9
1642418500000|2022-01-17 11:21:40|17543.21|17423.21|17542.35|17422.35|17543.21|17423.21|17541.96|17421.96|10
1642418510000|2022-01-17 11:21:50|17542.36|17422.36|17542.73|17422.73|17542.8|17422.8|17542.36|17422.36|10
1642418520000|2022-01-17 11:22:00|17542.34|17422.34|17539.3|17419.3|17542.34|17422.34|17539.3|17419.3|10
1642418530000|2022-01-17 11:22:10|17539.15|17419.15|17538.63|17418.63|17539.15|17419.15|17538.63|17418.63|10
1642418540000|2022-01-17 11:22:20|17538.84|17418.84|17538.26|17418.26|17538.84|17418.84|17538.05|17418.05|9
1642418550000|2022-01-17 11:22:30|17538.27|17418.27|17535.42|17415.42|17538.27|17418.27|17535.42|17415.42|10
1642418560000|2022-01-17 11:22:40|17535.17|17415.17|17534.09|17414.09|17535.17|17415.17|17533.83|17413.83|10
1642418570000|2022-01-17 11:22:50|17534.08|17414.08|17533.54|17413.54|17534.41|17414.41|17533.38|17413.38|10
1642418580000|2022-01-17 11:23:00|17532.57|17412.57|17530.55|17410.55|17532.57|17412.57|17530.55|17410.55|7
1642418590000|2022-01-17 11:23:10|17530.07|17410.07|17526.96|17406.96|17530.07|17410.07|17526.96|17406.96|10
1642418600000|2022-01-17 11:23:20|17526.89|17406.89|17526.5|17406.5|17526.89|17406.89|17525.91|17405.91|10
1642418610000|2022-01-17 11:23:30|17526.7|17406.7|17526.41|17406.41|17527.01|17407.01|17526.41|17406.41|9
1642418620000|2022-01-17 11:23:40|17526.4|17406.4|17525.65|17405.65|17526.61|17406.61|17525.65|17405.65|9
1642418630000|2022-01-17 11:23:50|17524.89|17404.89|17524.5|17404.5|17524.89|17404.89|17523.95|17403.95|10
1642418640000|2022-01-17 11:24:00|17524.61|17404.61|17524.91|17404.91|17525.41|17405.41|17524.6|17404.6|10
1642418650000|2022-01-17 11:24:10|17525.1|17405.1|17526.03|17406.03|17526.03|17406.03|17524.68|17404.68|10
1642418660000|2022-01-17 11:24:20|17525.9|17405.9|17526.96|17406.96|17527.07|17407.07|17525.73|17405.73|10
1642418670000|2022-01-17 11:24:30|17527.01|17407.01|17526.08|17406.08|17527.01|17407.01|17526.08|17406.08|10
1642418680000|2022-01-17 11:24:40|17526.22|17406.22|17527.56|17407.56|17527.62|17407.62|17525.91|17405.91|10
1642418690000|2022-01-17 11:24:50|17527.5|17407.5|17526.17|17406.17|17528.15|17408.15|17526.15|17406.15|9
1642418700000|2022-01-17 11:25:00|17525.68|17405.68|17524.06|17404.06|17525.68|17405.68|17523.99|17403.99|10
1642418710000|2022-01-17 11:25:10|17523.95|17403.95|17521.53|17401.53|17523.95|17403.95|17521.53|17401.53|9
1642418720000|2022-01-17 11:25:20|17521.27|17401.27|17519.65|17399.65|17521.38|17401.38|17519.55|17399.55|10
1642418730000|2022-01-17 11:25:30|17519.5|17399.5|17521.33|17401.33|17521.59|17401.59|17519.35|17399.35|10
1642418740000|2022-01-17 11:25:40|17521.23|17401.23|17520.15|17400.15|17521.23|17401.23|17520.15|17400.15|10
1642418750000|2022-01-17 11:25:50|17520.01|17400.01|17520.53|17400.53|17520.67|17400.67|17519.38|17399.38|10
1642418760000|2022-01-17 11:26:00|17520.88|17400.88|17520.69|17400.69|17521.29|17401.29|17520.69|17400.69|10
1642418770000|2022-01-17 11:26:10|17521|17401|17521.38|17401.38|17522.12|17402.12|17521|17401|10
1642418780000|2022-01-17 11:26:20|17521.37|17401.37|17523.6|17403.6|17523.63|17403.63|17521.25|17401.25|9
1642418790000|2022-01-17 11:26:30|17523.17|17403.17|17522.65|17402.65|17523.19|17403.19|17522.65|17402.65|10
1642418800000|2022-01-17 11:26:40|17522.62|17402.62|17520.52|17400.52|17522.62|17402.62|17520.52|17400.52|10
1642418810000|2022-01-17 11:26:50|17520.35|17400.35|17516.22|17396.22|17520.35|17400.35|17516.22|17396.22|10
1642418820000|2022-01-17 11:27:00|17515.99|17395.99|17513.42|17393.42|17515.99|17395.99|17513.42|17393.42|10
1642418830000|2022-01-17 11:27:10|17513.54|17393.54|17511.88|17391.88|17513.54|17393.54|17511.88|17391.88|10
1642418840000|2022-01-17 11:27:20|17511.61|17391.61|17507.71|17387.71|17511.63|17391.63|17507.71|17387.71|10
1642418850000|2022-01-17 11:27:30|17507.76|17387.76|17510.22|17390.22|17510.22|17390.22|17507.57|17387.57|8
1642418860000|2022-01-17 11:27:40|17510.36|17390.36|17512.09|17392.09|17512.09|17392.09|17510.36|17390.36|10
1642418870000|2022-01-17 11:27:50|17511.3|17391.3|17510.71|17390.71|17511.3|17391.3|17510.33|17390.33|10
1642418880000|2022-01-17 11:28:00|17510.76|17390.76|17509.55|17389.55|17510.77|17390.77|17509.14|17389.14|9
1642418890000|2022-01-17 11:28:10|17509.02|17389.02|17505.9|17385.9|17509.02|17389.02|17505.87|17385.87|10
1642418900000|2022-01-17 11:28:20|17505.83|17385.83|17506.48|17386.48|17506.63|17386.63|17505.26|17385.26|10
1642418910000|2022-01-17 11:28:30|17506.41|17386.41|17508.38|17388.38|17508.48|17388.48|17506.38|17386.38|10
1642418920000|2022-01-17 11:28:40|17508|17388|17507.14|17387.14|17508.65|17388.65|17507.01|17387.01|10
1642418930000|2022-01-17 11:28:50|17507.03|17387.03|17503.51|17383.51|17507.24|17387.24|17503.51|17383.51|10
1642418940000|2022-01-17 11:29:00|17504.06|17384.06|17504.45|17384.45|17504.45|17384.45|17503.12|17383.12|10
1642418950000|2022-01-17 11:29:10|17504.17|17384.17|17504.06|17384.06|17504.98|17384.98|17503.54|17383.54|10
1642418960000|2022-01-17 11:29:20|17503.88|17383.88|17501.44|17381.44|17504.13|17384.13|17501.44|17381.44|10
1642418970000|2022-01-17 11:29:30|17501.31|17381.31|17500.6|17380.6|17501.31|17381.31|17500.6|17380.6|10
1642418980000|2022-01-17 11:29:40|17499.64|17379.64|17496.64|17376.64|17499.64|17379.64|17496.64|17376.64|10
1642418990000|2022-01-17 11:29:50|17496.4|17376.4|17497.44|17377.44|17497.44|17377.44|17495.63|17375.63|10
1642419000000|2022-01-17 11:30:00|17497.7|17377.7|17495.76|17375.76|17497.7|17377.7|17495.09|17375.09|10
1642419010000|2022-01-17 11:30:10|17495.55|17375.55|17495.71|17375.71|17495.71|17375.71|17494.96|17374.96|10
1642419020000|2022-01-17 11:30:20|17495.85|17375.85|17495.28|17375.28|17495.85|17375.85|17495.07|17375.07|10
1642419030000|2022-01-17 11:30:30|17495.61|17375.61|17498.54|17378.54|17498.54|17378.54|17495.52|17375.52|10
1642419040000|2022-01-17 11:30:40|17498.87|17378.87|17501.36|17381.36|17501.49|17381.49|17498.87|17378.87|10
1642419050000|2022-01-17 11:30:50|17501.49|17381.49|17500|17380|17501.49|17381.49|17499.78|17379.78|10
1642419060000|2022-01-17 11:31:00|17500.22|17380.22|17499.77|17379.77|17500.51|17380.51|17499.44|17379.44|10
1642419070000|2022-01-17 11:31:10|17499.55|17379.55|17499.92|17379.92|17501.08|17381.08|17499.55|17379.55|10
1642419080000|2022-01-17 11:31:20|17499.28|17379.28|17500.18|17380.18|17500.54|17380.54|17499.03|17379.03|9
1642419090000|2022-01-17 11:31:30|17500.2|17380.2|17500.85|17380.85|17500.86|17380.86|17499.7|17379.7|10
1642419100000|2022-01-17 11:31:40|17500.87|17380.87|17500.14|17380.14|17500.87|17380.87|17500.14|17380.14|10
1642419110000|2022-01-17 11:31:50|17499.83|17379.83|17498.49|17378.49|17499.83|17379.83|17498.49|17378.49|10
1642419120000|2022-01-17 11:32:00|17497.54|17377.54|17495.85|17375.85|17497.54|17377.54|17495.85|17375.85|10
1642419130000|2022-01-17 11:32:10|17494.94|17374.94|17491.83|17371.83|17494.94|17374.94|17491.63|17371.63|10
1642419140000|2022-01-17 11:32:20|17491.88|17371.88|17490.08|17370.08|17492.06|17372.06|17490.08|17370.08|10
1642419150000|2022-01-17 11:32:30|17489.83|17369.83|17488.79|17368.79|17489.92|17369.92|17488.75|17368.75|10
1642419160000|2022-01-17 11:32:40|17488.25|17368.25|17487.07|17367.07|17488.25|17368.25|17486.93|17366.93|10
1642419170000|2022-01-17 11:32:50|17487.05|17367.05|17480.02|17360.02|17487.38|17367.38|17480.02|17360.02|10
1642419180000|2022-01-17 11:33:00|17478.3|17358.3|17479.6|17359.6|17479.63|17359.63|17477.99|17357.99|10
1642419190000|2022-01-17 11:33:10|17479.91|17359.91|17481.51|17361.51|17481.51|17361.51|17479.58|17359.58|10
1642419200000|2022-01-17 11:33:20|17481.39|17361.39|17482.54|17362.54|17482.54|17362.54|17481.24|17361.24|10
1642419210000|2022-01-17 11:33:30|17482.75|17362.75|17482.34|17362.34|17483.32|17363.32|17482.34|17362.34|10
1642419220000|2022-01-17 11:33:40|17482.32|17362.32|17479.12|17359.12|17482.32|17362.32|17479.12|17359.12|10
1642419230000|2022-01-17 11:33:50|17478.07|17358.07|17477.92|17357.92|17478.15|17358.15|17477.91|17357.91|10
1642419240000|2022-01-17 11:34:00|17477.89|17357.89|17471.67|17351.67|17477.89|17357.89|17471.67|17351.67|10
1642419250000|2022-01-17 11:34:10|17470.84|17350.84|17465.65|17345.65|17470.84|17350.84|17465.65|17345.65|10
1642419260000|2022-01-17 11:34:20|17464.45|17344.45|17460.46|17340.46|17464.45|17344.45|17460.31|17340.31|10
1642419270000|2022-01-17 11:34:30|17460.34|17340.34|17453.69|17333.69|17460.34|17340.34|17453.49|17333.49|10
1642419280000|2022-01-17 11:34:40|17453.27|17333.27|17453.25|17333.25|17453.27|17333.27|17451.07|17331.07|10
1642419290000|2022-01-17 11:34:50|17452.49|17332.49|17450.24|17330.24|17453.05|17333.05|17449.53|17329.53|10
1642419300000|2022-01-17 11:35:00|17450.15|17330.15|17450.55|17330.55|17450.82|17330.82|17450.15|17330.15|9
1642419310000|2022-01-17 11:35:10|17450.59|17330.59|17452.42|17332.42|17452.42|17332.42|17449.53|17329.53|10
1642419320000|2022-01-17 11:35:20|17453.55|17333.55|17455.03|17335.03|17455.03|17335.03|17453.55|17333.55|9
1642419330000|2022-01-17 11:35:30|17455.43|17335.43|17452.65|17332.65|17455.43|17335.43|17452.65|17332.65|9
1642419340000|2022-01-17 11:35:40|17452.5|17332.5|17451.33|17331.33|17452.86|17332.86|17451.12|17331.12|10
1642419350000|2022-01-17 11:35:50|17451.16|17331.16|17449.55|17329.55|17451.6|17331.6|17449.55|17329.55|10
1642419360000|2022-01-17 11:36:00|17449.78|17329.78|17444.07|17324.07|17449.78|17329.78|17443.84|17323.84|10
1642419370000|2022-01-17 11:36:10|17444.8|17324.8|17445.21|17325.21|17446.32|17326.32|17444.8|17324.8|10
1642419380000|2022-01-17 11:36:20|17445.64|17325.64|17446.26|17326.26|17446.74|17326.74|17445.64|17325.64|10
1642419390000|2022-01-17 11:36:30|17446.24|17326.24|17448.04|17328.04|17448.14|17328.14|17446.24|17326.24|10
1642419400000|2022-01-17 11:36:40|17448.38|17328.38|17450.56|17330.56|17450.56|17330.56|17448.38|17328.38|10
1642419410000|2022-01-17 11:36:50|17450.85|17330.85|17449.87|17329.87|17450.85|17330.85|17449.62|17329.62|10
1642419420000|2022-01-17 11:37:00|17450.69|17330.69|17451.93|17331.93|17451.93|17331.93|17450.69|17330.69|9
1642419430000|2022-01-17 11:37:10|17451.8|17331.8|17451.11|17331.11|17452.98|17332.98|17451.1|17331.1|10
1642419440000|2022-01-17 11:37:20|17451.08|17331.08|17455.12|17335.12|17455.12|17335.12|17451.08|17331.08|10
1642419450000|2022-01-17 11:37:30|17456|17336|17458.15|17338.15|17458.2|17338.2|17456|17336|10
1642419460000|2022-01-17 11:37:40|17457.63|17337.63|17457.6|17337.6|17458.39|17338.39|17457.56|17337.56|10
1642419470000|2022-01-17 11:37:50|17458.27|17338.27|17458.09|17338.09|17459.1|17339.1|17457.87|17337.87|9
1642419480000|2022-01-17 11:38:00|17458.05|17338.05|17456.94|17336.94|17458.05|17338.05|17456.94|17336.94|10
1642419490000|2022-01-17 11:38:10|17457.12|17337.12|17455.76|17335.76|17457.12|17337.12|17455.76|17335.76|9
1642419500000|2022-01-17 11:38:20|17455.33|17335.33|17452.94|17332.94|17455.42|17335.42|17452.64|17332.64|10
1642419510000|2022-01-17 11:38:30|17452.76|17332.76|17447.88|17327.88|17452.76|17332.76|17447.88|17327.88|10
1642419520000|2022-01-17 11:38:40|17447.43|17327.43|17446.01|17326.01|17447.85|17327.85|17445.78|17325.78|10
1642419530000|2022-01-17 11:38:50|17445.65|17325.65|17442.64|17322.64|17445.65|17325.65|17442.44|17322.44|10
1642419540000|2022-01-17 11:39:00|17442.33|17322.33|17436.11|17316.11|17442.33|17322.33|17436.11|17316.11|9
1642419550000|2022-01-17 11:39:10|17435.97|17315.97|17437.87|17317.87|17437.88|17317.88|17435.97|17315.97|10
1642419560000|2022-01-17 11:39:20|17438.2|17318.2|17437.9|17317.9|17438.32|17318.32|17437.42|17317.42|10
1642419570000|2022-01-17 11:39:30|17437.89|17317.89|17437.9|17317.9|17438.2|17318.2|17437.17|17317.17|10
1642419580000|2022-01-17 11:39:40|17437.88|17317.88|17440.79|17320.79|17440.79|17320.79|17437.88|17317.88|10
1642419590000|2022-01-17 11:39:50|17440.66|17320.66|17441.75|17321.75|17441.75|17321.75|17440.41|17320.41|9
1642419600000|2022-01-17 11:40:00|17441.91|17321.91|17443.9|17323.9|17443.9|17323.9|17441.81|17321.81|10
1642419610000|2022-01-17 11:40:10|17443.95|17323.95|17448.96|17328.96|17448.96|17328.96|17443.95|17323.95|10
1642419620000|2022-01-17 11:40:20|17448.67|17328.67|17446.6|17326.6|17448.67|17328.67|17446.6|17326.6|10
1642419630000|2022-01-17 11:40:30|17445.51|17325.51|17444.38|17324.38|17446.3|17326.3|17444.36|17324.36|10
1642419640000|2022-01-17 11:40:40|17444.12|17324.12|17442.82|17322.82|17444.12|17324.12|17442.7|17322.7|10
1642419650000|2022-01-17 11:40:50|17442.68|17322.68|17442.96|17322.96|17442.97|17322.97|17441.89|17321.89|10
1642419660000|2022-01-17 11:41:00|17442.94|17322.94|17441.89|17321.89|17442.94|17322.94|17441.89|17321.89|9
1642419670000|2022-01-17 11:41:10|17442.11|17322.11|17444.14|17324.14|17444.14|17324.14|17441.81|17321.81|10
1642419680000|2022-01-17 11:41:20|17444.87|17324.87|17449.32|17329.32|17449.32|17329.32|17444.87|17324.87|10
1642419690000|2022-01-17 11:41:30|17450.08|17330.08|17451.3|17331.3|17451.95|17331.95|17450.08|17330.08|10
1642419700000|2022-01-17 11:41:40|17452.02|17332.02|17449.85|17329.85|17452.09|17332.09|17449.81|17329.81|10
1642419710000|2022-01-17 11:41:50|17449.61|17329.61|17449.85|17329.85|17450.54|17330.54|17449.61|17329.61|10
1642419720000|2022-01-17 11:42:00|17450|17330|17448.63|17328.63|17450.26|17330.26|17448.63|17328.63|10
1642419730000|2022-01-17 11:42:10|17449.46|17329.46|17454.9|17334.9|17454.9|17334.9|17448.65|17328.65|9
1642419740000|2022-01-17 11:42:20|17455.04|17335.04|17458.87|17338.87|17458.87|17338.87|17455.04|17335.04|10
1642419750000|2022-01-17 11:42:30|17458.97|17338.97|17463.08|17343.08|17463.46|17343.46|17458.97|17338.97|10
1642419760000|2022-01-17 11:42:40|17463.12|17343.12|17462.6|17342.6|17463.49|17343.49|17462.6|17342.6|10
1642419770000|2022-01-17 11:42:50|17462.55|17342.55|17463.66|17343.66|17463.66|17343.66|17462.55|17342.55|10
1642419780000|2022-01-17 11:43:00|17463.61|17343.61|17464.49|17344.49|17464.49|17344.49|17463.56|17343.56|9
1642419790000|2022-01-17 11:43:10|17464.68|17344.68|17464.82|17344.82|17465.51|17345.51|17464.68|17344.68|9
1642419800000|2022-01-17 11:43:20|17464.94|17344.94|17466.72|17346.72|17466.72|17346.72|17464.46|17344.46|10
1642419810000|2022-01-17 11:43:30|17466.8|17346.8|17466.48|17346.48|17467.39|17347.39|17466.48|17346.48|10
1642419820000|2022-01-17 11:43:40|17466.72|17346.72|17467.68|17347.68|17467.68|17347.68|17466.72|17346.72|10
1642419830000|2022-01-17 11:43:50|17467.69|17347.69|17468.08|17348.08|17468.08|17348.08|17467.32|17347.32|10
1642419840000|2022-01-17 11:44:00|17468.21|17348.21|17469.69|17349.69|17469.69|17349.69|17468.21|17348.21|10
1642419850000|2022-01-17 11:44:10|17469.49|17349.49|17470.16|17350.16|17470.16|17350.16|17469.27|17349.27|9
1642419860000|2022-01-17 11:44:20|17470.01|17350.01|17469.25|17349.25|17470.01|17350.01|17468.15|17348.15|10
1642419870000|2022-01-17 11:44:30|17468.53|17348.53|17466.8|17346.8|17468.53|17348.53|17466.57|17346.57|9
1642419880000|2022-01-17 11:44:40|17467.18|17347.18|17464.63|17344.63|17467.61|17347.61|17464.63|17344.63|10
1642419890000|2022-01-17 11:44:50|17464.23|17344.23|17461.17|17341.17|17464.23|17344.23|17461.17|17341.17|10
1642419900000|2022-01-17 11:45:00|17461.1|17341.1|17459.89|17339.89|17461.1|17341.1|17459.89|17339.89|9
1642419910000|2022-01-17 11:45:10|17459.72|17339.72|17464.11|17344.11|17464.11|17344.11|17459.72|17339.72|9
1642419920000|2022-01-17 11:45:20|17465.41|17345.41|17469.74|17349.74|17469.74|17349.74|17465.41|17345.41|10
1642419930000|2022-01-17 11:45:30|17469.61|17349.61|17476.31|17356.31|17476.31|17356.31|17469.61|17349.61|10
1642419940000|2022-01-17 11:45:40|17476.84|17356.84|17478.35|17358.35|17478.71|17358.71|17476.84|17356.84|9
1642419950000|2022-01-17 11:45:50|17478.31|17358.31|17477.29|17357.29|17478.31|17358.31|17477.27|17357.27|10
1642419960000|2022-01-17 11:46:00|17477.14|17357.14|17475.91|17355.91|17477.14|17357.14|17475.44|17355.44|10
1642419970000|2022-01-17 11:46:10|17476.64|17356.64|17477.06|17357.06|17477.06|17357.06|17476.46|17356.46|9
1642419980000|2022-01-17 11:46:20|17476.85|17356.85|17477.51|17357.51|17477.55|17357.55|17476.85|17356.85|10
1642419990000|2022-01-17 11:46:30|17477.85|17357.85|17481.64|17361.64|17481.75|17361.75|17477.85|17357.85|8
1642420000000|2022-01-17 11:46:40|17483.57|17363.57|17485.68|17365.68|17485.71|17365.71|17483.57|17363.57|10
1642420010000|2022-01-17 11:46:50|17484.97|17364.97|17486.68|17366.68|17486.68|17366.68|17484.97|17364.97|9
1642420020000|2022-01-17 11:47:00|17486.63|17366.63|17486.42|17366.42|17486.93|17366.93|17486.14|17366.14|10
1642420030000|2022-01-17 11:47:10|17486.13|17366.13|17485.47|17365.47|17486.53|17366.53|17485.47|17365.47|9
1642420040000|2022-01-17 11:47:20|17485.71|17365.71|17485.08|17365.08|17485.71|17365.71|17484.83|17364.83|10
1642420050000|2022-01-17 11:47:30|17485.83|17365.83|17485.6|17365.6|17486.93|17366.93|17485.6|17365.6|10
1642420060000|2022-01-17 11:47:40|17485.68|17365.68|17485.93|17365.93|17485.93|17365.93|17485.24|17365.24|10
1642420070000|2022-01-17 11:47:50|17486.38|17366.38|17487.58|17367.58|17487.58|17367.58|17486.38|17366.38|10
1642420080000|2022-01-17 11:48:00|17487.75|17367.75|17488.28|17368.28|17488.28|17368.28|17487.64|17367.64|10
1642420090000|2022-01-17 11:48:10|17488.23|17368.23|17488.17|17368.17|17488.56|17368.56|17488.17|17368.17|8
1642420100000|2022-01-17 11:48:20|17487.64|17367.64|17487.75|17367.75|17487.84|17367.84|17487.39|17367.39|10
1642420110000|2022-01-17 11:48:30|17487.86|17367.86|17488.03|17368.03|17488.03|17368.03|17487.33|17367.33|10
1642420120000|2022-01-17 11:48:40|17488.15|17368.15|17488.01|17368.01|17488.34|17368.34|17487.43|17367.43|10
1642420130000|2022-01-17 11:48:50|17487.57|17367.57|17487.25|17367.25|17487.58|17367.58|17486.82|17366.82|8
1642420140000|2022-01-17 11:49:00|17487.11|17367.11|17486.54|17366.54|17487.18|17367.18|17486.54|17366.54|7
1642420150000|2022-01-17 11:49:10|17486.6|17366.6|17486.66|17366.66|17487.06|17367.06|17486.06|17366.06|10
1642420160000|2022-01-17 11:49:20|17486.62|17366.62|17485.95|17365.95|17486.63|17366.63|17485.95|17365.95|9
1642420170000|2022-01-17 11:49:30|17486.04|17366.04|17484.7|17364.7|17486.04|17366.04|17484.55|17364.55|10
1642420180000|2022-01-17 11:49:40|17484.55|17364.55|17483.19|17363.19|17484.65|17364.65|17483.19|17363.19|10
1642420190000|2022-01-17 11:49:50|17482.95|17362.95|17481.15|17361.15|17482.95|17362.95|17480.75|17360.75|10
1642420200000|2022-01-17 11:50:00|17481.2|17361.2|17481.7|17361.7|17481.7|17361.7|17481.12|17361.12|9
1642420210000|2022-01-17 11:50:10|17481.58|17361.58|17487.97|17367.97|17487.97|17367.97|17481.46|17361.46|10
1642420220000|2022-01-17 11:50:20|17488.63|17368.63|17490.29|17370.29|17490.34|17370.34|17488.63|17368.63|10
1642420230000|2022-01-17 11:50:30|17490.48|17370.48|17491.6|17371.6|17491.6|17371.6|17490.27|17370.27|10
1642420240000|2022-01-17 11:50:40|17491.73|17371.73|17492.38|17372.38|17492.38|17372.38|17491.57|17371.57|9
1642420250000|2022-01-17 11:50:50|17492.46|17372.46|17493.47|17373.47|17493.48|17373.48|17492.33|17372.33|10
1642420260000|2022-01-17 11:51:00|17494.63|17374.63|17498.14|17378.14|17498.14|17378.14|17494.4|17374.4|9
1642420270000|2022-01-17 11:51:10|17498.19|17378.19|17500.84|17380.84|17500.84|17380.84|17498.15|17378.15|10
1642420280000|2022-01-17 11:51:20|17500.9|17380.9|17499.63|17379.63|17500.9|17380.9|17499.53|17379.53|10
1642420290000|2022-01-17 11:51:30|17499.53|17379.53|17499.12|17379.12|17499.53|17379.53|17498.5|17378.5|10
1642420300000|2022-01-17 11:51:40|17499.16|17379.16|17504.01|17384.01|17504.01|17384.01|17499.16|17379.16|10
1642420310000|2022-01-17 11:51:50|17504.6|17384.6|17505.5|17385.5|17505.66|17385.66|17504.14|17384.14|9
1642420320000|2022-01-17 11:52:00|17505.64|17385.64|17506.3|17386.3|17506.3|17386.3|17505.01|17385.01|8
1642420330000|2022-01-17 11:52:10|17507.31|17387.31|17507.22|17387.22|17507.31|17387.31|17506.08|17386.08|10
1642420340000|2022-01-17 11:52:20|17507.03|17387.03|17507.65|17387.65|17507.94|17387.94|17507.03|17387.03|10
1642420350000|2022-01-17 11:52:30|17507.3|17387.3|17507.35|17387.35|17507.47|17387.47|17507.19|17387.19|10
1642420360000|2022-01-17 11:52:40|17507.53|17387.53|17507.88|17387.88|17507.89|17387.89|17507.53|17387.53|10
1642420370000|2022-01-17 11:52:50|17507.87|17387.87|17508.78|17388.78|17508.85|17388.85|17507.87|17387.87|10
1642420380000|2022-01-17 11:53:00|17509.46|17389.46|17509.32|17389.32|17509.55|17389.55|17509.15|17389.15|10
1642420390000|2022-01-17 11:53:10|17509.36|17389.36|17507.67|17387.67|17509.36|17389.36|17507.67|17387.67|8
1642420400000|2022-01-17 11:53:20|17507.57|17387.57|17505.99|17385.99|17507.57|17387.57|17505.56|17385.56|9
1642420410000|2022-01-17 11:53:30|17506.05|17386.05|17506.03|17386.03|17506.07|17386.07|17505.67|17385.67|9
1642420420000|2022-01-17 11:53:40|17505.81|17385.81|17506.16|17386.16|17506.55|17386.55|17505.77|17385.77|9
1642420430000|2022-01-17 11:53:50|17506.18|17386.18|17505.43|17385.43|17506.24|17386.24|17505.3|17385.3|10
1642420440000|2022-01-17 11:54:00|17505.54|17385.54|17506.14|17386.14|17506.25|17386.25|17505.54|17385.54|10
1642420450000|2022-01-17 11:54:10|17506.08|17386.08|17506.09|17386.09|17506.51|17386.51|17505.63|17385.63|9
1642420460000|2022-01-17 11:54:20|17506.19|17386.19|17505.79|17385.79|17506.56|17386.56|17505.79|17385.79|10
1642420470000|2022-01-17 11:54:30|17505.98|17385.98|17507.65|17387.65|17507.65|17387.65|17505.8|17385.8|10
1642420480000|2022-01-17 11:54:40|17507.51|17387.51|17507.32|17387.32|17507.8|17387.8|17507.32|17387.32|10
1642420490000|2022-01-17 11:54:50|17507.55|17387.55|17507.05|17387.05|17508.17|17388.17|17507.05|17387.05|10
1642420500000|2022-01-17 11:55:00|17506.95|17386.95|17505.59|17385.59|17506.96|17386.96|17505.49|17385.49|10
1642420510000|2022-01-17 11:55:10|17505.6|17385.6|17505.08|17385.08|17505.86|17385.86|17504.77|17384.77|9
1642420520000|2022-01-17 11:55:20|17504.26|17384.26|17503.4|17383.4|17504.51|17384.51|17503.4|17383.4|10
1642420530000|2022-01-17 11:55:30|17503.02|17383.02|17500.8|17380.8|17503.02|17383.02|17500.8|17380.8|9
1642420540000|2022-01-17 11:55:40|17500.81|17380.81|17499.56|17379.56|17500.81|17380.81|17499.51|17379.51|9
1642420550000|2022-01-17 11:55:50|17499.09|17379.09|17497.66|17377.66|17499.09|17379.09|17497.54|17377.54|10
1642420560000|2022-01-17 11:56:00|17497.63|17377.63|17494.08|17374.08|17497.63|17377.63|17494.08|17374.08|10
1642420570000|2022-01-17 11:56:10|17494.14|17374.14|17493.39|17373.39|17494.43|17374.43|17493.39|17373.39|10
1642420580000|2022-01-17 11:56:20|17493.04|17373.04|17488.95|17368.95|17493.04|17373.04|17488.95|17368.95|10
1642420590000|2022-01-17 11:56:30|17488.72|17368.72|17485.46|17365.46|17488.72|17368.72|17485.46|17365.46|10
1642420600000|2022-01-17 11:56:40|17485.48|17365.48|17484.23|17364.23|17485.53|17365.53|17484.23|17364.23|9
1642420610000|2022-01-17 11:56:50|17484.44|17364.44|17483.37|17363.37|17484.52|17364.52|17483.31|17363.31|8
1642420620000|2022-01-17 11:57:00|17483.49|17363.49|17480.49|17360.49|17483.49|17363.49|17480.49|17360.49|10
1642420630000|2022-01-17 11:57:10|17479.78|17359.78|17478.6|17358.6|17480.02|17360.02|17478.16|17358.16|10
1642420640000|2022-01-17 11:57:20|17479.18|17359.18|17483.34|17363.34|17483.34|17363.34|17479.18|17359.18|10
1642420650000|2022-01-17 11:57:30|17483.54|17363.54|17479.37|17359.37|17483.54|17363.54|17479.37|17359.37|10
1642420660000|2022-01-17 11:57:40|17479.29|17359.29|17475.48|17355.48|17479.29|17359.29|17475.48|17355.48|10
1642420670000|2022-01-17 11:57:50|17475.06|17355.06|17472.48|17352.48|17475.06|17355.06|17472.48|17352.48|10
1642420680000|2022-01-17 11:58:00|17472.39|17352.39|17469|17349|17472.39|17352.39|17469|17349|10
1642420690000|2022-01-17 11:58:10|17468.99|17348.99|17467.3|17347.3|17468.99|17348.99|17467.3|17347.3|10
1642420700000|2022-01-17 11:58:20|17466.44|17346.44|17465.12|17345.12|17466.44|17346.44|17465.12|17345.12|10
1642420710000|2022-01-17 11:58:30|17464.96|17344.96|17462.88|17342.88|17465.23|17345.23|17462.88|17342.88|10
1642420720000|2022-01-17 11:58:40|17462.74|17342.74|17461.19|17341.19|17462.74|17342.74|17461.17|17341.17|9
1642420730000|2022-01-17 11:58:50|17461.09|17341.09|17455.65|17335.65|17461.09|17341.09|17455.65|17335.65|10
1642420740000|2022-01-17 11:59:00|17455.68|17335.68|17455.85|17335.85|17455.98|17335.98|17454.73|17334.73|10
1642420750000|2022-01-17 11:59:10|17456.7|17336.7|17459.19|17339.19|17459.19|17339.19|17456.7|17336.7|10
1642420760000|2022-01-17 11:59:20|17459.13|17339.13|17458.75|17338.75|17459.73|17339.73|17458.75|17338.75|10
1642420770000|2022-01-17 11:59:30|17458.07|17338.07|17457.65|17337.65|17458.09|17338.09|17457.48|17337.48|9
1642420780000|2022-01-17 11:59:40|17457.67|17337.67|17456.06|17336.06|17457.67|17337.67|17456.06|17336.06|10
1642420790000|2022-01-17 11:59:50|17455.76|17335.76|17452.77|17332.77|17455.76|17335.76|17452.77|17332.77|10
1642420800000|2022-01-17 12:00:00|17452.5|17332.5|17450.88|17330.88|17452.5|17332.5|17450.88|17330.88|10
1642420810000|2022-01-17 12:00:10|17450.5|17330.5|17444.75|17324.75|17450.5|17330.5|17444.75|17324.75|10
1642420820000|2022-01-17 12:00:20|17444.31|17324.31|17437.65|17317.65|17444.31|17324.31|17437.65|17317.65|10
1642420830000|2022-01-17 12:00:30|17436.98|17316.98|17434.15|17314.15|17436.98|17316.98|17434.15|17314.15|10
1642420840000|2022-01-17 12:00:40|17434.27|17314.27|17433.4|17313.4|17434.58|17314.58|17433.22|17313.22|10
1642420850000|2022-01-17 12:00:50|17433.41|17313.41|17434.47|17314.47|17434.47|17314.47|17433.15|17313.15|10
1642420860000|2022-01-17 12:01:00|17435.06|17315.06|17434.95|17314.95|17435.48|17315.48|17434.75|17314.75|10
1642420870000|2022-01-17 12:01:10|17434.89|17314.89|17434.47|17314.47|17435.11|17315.11|17434.47|17314.47|10
1642420880000|2022-01-17 12:01:20|17434.67|17314.67|17436.04|17316.04|17436.04|17316.04|17434.67|17314.67|10
1642420890000|2022-01-17 12:01:30|17436.43|17316.43|17439.15|17319.15|17439.15|17319.15|17436.09|17316.09|10
1642420900000|2022-01-17 12:01:40|17439.22|17319.22|17442.32|17322.32|17442.32|17322.32|17439.02|17319.02|10
1642420910000|2022-01-17 12:01:50|17443.05|17323.05|17445.22|17325.22|17445.22|17325.22|17442.9|17322.9|9
1642420920000|2022-01-17 12:02:00|17445.67|17325.67|17449.66|17329.66|17449.66|17329.66|17445.67|17325.67|10
1642420930000|2022-01-17 12:02:10|17450.06|17330.06|17450.85|17330.85|17450.85|17330.85|17450.06|17330.06|9
1642420940000|2022-01-17 12:02:20|17450.42|17330.42|17454.78|17334.78|17455.04|17335.04|17450.42|17330.42|10
1642420950000|2022-01-17 12:02:30|17454.91|17334.91|17456.85|17336.85|17456.85|17336.85|17454.91|17334.91|10
1642420960000|2022-01-17 12:02:40|17457.41|17337.41|17457.61|17337.61|17457.71|17337.71|17456.94|17336.94|10
1642420970000|2022-01-17 12:02:50|17457.59|17337.59|17459.9|17339.9|17459.9|17339.9|17457.57|17337.57|9
1642420980000|2022-01-17 12:03:00|17460.37|17340.37|17463.62|17343.62|17464.11|17344.11|17460.26|17340.26|10
1642420990000|2022-01-17 12:03:10|17463.17|17343.17|17467.35|17347.35|17467.35|17347.35|17463.17|17343.17|10
1642421000000|2022-01-17 12:03:20|17467.31|17347.31|17466.76|17346.76|17467.31|17347.31|17466.37|17346.37|9
1642421010000|2022-01-17 12:03:30|17466.62|17346.62|17466.17|17346.17|17466.62|17346.62|17465.92|17345.92|9
1642421020000|2022-01-17 12:03:40|17466.19|17346.19|17463.19|17343.19|17466.19|17346.19|17463.19|17343.19|10
1642421030000|2022-01-17 12:03:50|17462.26|17342.26|17459.76|17339.76|17462.26|17342.26|17459.76|17339.76|9
1642421040000|2022-01-17 12:04:00|17459.54|17339.54|17456.02|17336.02|17459.54|17339.54|17455.9|17335.9|10
1642421050000|2022-01-17 12:04:10|17456.53|17336.53|17452.67|17332.67|17456.53|17336.53|17452.67|17332.67|10
1642421060000|2022-01-17 12:04:20|17452.35|17332.35|17446.2|17326.2|17452.36|17332.36|17446.2|17326.2|10
1642421070000|2022-01-17 12:04:30|17446.04|17326.04|17442.46|17322.46|17446.23|17326.23|17442.46|17322.46|10
1642421080000|2022-01-17 12:04:40|17442.26|17322.26|17436.54|17316.54|17442.26|17322.26|17436.54|17316.54|10
1642421090000|2022-01-17 12:04:50|17436.46|17316.46|17435.05|17315.05|17436.46|17316.46|17434.76|17314.76|10
1642421100000|2022-01-17 12:05:00|17434.25|17314.25|17429.4|17309.4|17434.25|17314.25|17429.4|17309.4|9
1642421110000|2022-01-17 12:05:10|17428.37|17308.37|17423.86|17303.86|17428.66|17308.66|17423.86|17303.86|10
1642421120000|2022-01-17 12:05:20|17422.51|17302.51|17419.26|17299.26|17422.51|17302.51|17419.26|17299.26|10
1642421130000|2022-01-17 12:05:30|17419.15|17299.15|17412.95|17292.95|17419.15|17299.15|17412.95|17292.95|9
1642421140000|2022-01-17 12:05:40|17411.78|17291.78|17407.89|17287.89|17411.78|17291.78|17407.89|17287.89|10
1642421150000|2022-01-17 12:05:50|17406.89|17286.89|17406.84|17286.84|17407.44|17287.44|17406.34|17286.34|10
1642421160000|2022-01-17 12:06:00|17406.81|17286.81|17406.66|17286.66|17408.28|17288.28|17406.36|17286.36|10
1642421170000|2022-01-17 12:06:10|17406.52|17286.52|17404.48|17284.48|17407.19|17287.19|17403.65|17283.65|10
1642421180000|2022-01-17 12:06:20|17403.9|17283.9|17405.1|17285.1|17405.1|17285.1|17403.9|17283.9|10
1642421190000|2022-01-17 12:06:30|17405.45|17285.45|17407.49|17287.49|17407.49|17287.49|17404.88|17284.88|9
1642421200000|2022-01-17 12:06:40|17407.82|17287.82|17409.5|17289.5|17409.5|17289.5|17407.82|17287.82|10
1642421210000|2022-01-17 12:06:50|17409.37|17289.37|17408.34|17288.34|17409.63|17289.63|17408.34|17288.34|10
1642421220000|2022-01-17 12:07:00|17408.43|17288.43|17403.46|17283.46|17408.43|17288.43|17403.46|17283.46|10
1642421230000|2022-01-17 12:07:10|17403.62|17283.62|17394.93|17274.93|17403.62|17283.62|17394.93|17274.93|10
1642421240000|2022-01-17 12:07:20|17394.38|17274.38|17392.49|17272.49|17394.38|17274.38|17392.49|17272.49|10
1642421250000|2022-01-17 12:07:30|17392.02|17272.02|17390.44|17270.44|17392.02|17272.02|17389.64|17269.64|10
1642421260000|2022-01-17 12:07:40|17390.66|17270.66|17388.85|17268.85|17390.99|17270.99|17388.85|17268.85|10
1642421270000|2022-01-17 12:07:50|17388.66|17268.66|17389.45|17269.45|17389.46|17269.46|17388.26|17268.26|10
1642421280000|2022-01-17 12:08:00|17390.09|17270.09|17390.95|17270.95|17391.27|17271.27|17390.07|17270.07|10
1642421290000|2022-01-17 12:08:10|17390.81|17270.81|17388.77|17268.77|17390.81|17270.81|17388.37|17268.37|10
1642421300000|2022-01-17 12:08:20|17388.88|17268.88|17391.09|17271.09|17391.54|17271.54|17388.73|17268.73|10
1642421310000|2022-01-17 12:08:30|17391.51|17271.51|17393.89|17273.89|17393.89|17273.89|17391.51|17271.51|9
1642421320000|2022-01-17 12:08:40|17393.84|17273.84|17396.35|17276.35|17396.35|17276.35|17393.84|17273.84|10
1642421330000|2022-01-17 12:08:50|17396.36|17276.36|17394.17|17274.17|17396.36|17276.36|17394.17|17274.17|9
1642421340000|2022-01-17 12:09:00|17393.66|17273.66|17392.98|17272.98|17393.92|17273.92|17392.61|17272.61|9
1642421350000|2022-01-17 12:09:10|17392.73|17272.73|17387.78|17267.78|17393.39|17273.39|17387.78|17267.78|10
1642421360000|2022-01-17 12:09:20|17387.73|17267.73|17387.79|17267.79|17387.79|17267.79|17386.98|17266.98|9
1642421370000|2022-01-17 12:09:30|17387.68|17267.68|17387.29|17267.29|17388.18|17268.18|17386.87|17266.87|10
1642421380000|2022-01-17 12:09:40|17386.76|17266.76|17385|17265|17386.76|17266.76|17384.88|17264.88|10
1642421390000|2022-01-17 12:09:50|17384.6|17264.6|17379.67|17259.67|17384.6|17264.6|17379.67|17259.67|9
1642421400000|2022-01-17 12:10:00|17379.56|17259.56|17381.44|17261.44|17381.44|17261.44|17379.56|17259.56|10
1642421410000|2022-01-17 12:10:10|17380.92|17260.92|17383.52|17263.52|17383.52|17263.52|17380.89|17260.89|10
1642421420000|2022-01-17 12:10:20|17383.93|17263.93|17386.67|17266.67|17386.67|17266.67|17383.93|17263.93|10
1642421430000|2022-01-17 12:10:30|17387.12|17267.12|17387.94|17267.94|17387.94|17267.94|17386.78|17266.78|10
1642421440000|2022-01-17 12:10:40|17387.75|17267.75|17386.63|17266.63|17387.75|17267.75|17386.38|17266.38|10
1642421450000|2022-01-17 12:10:50|17386.32|17266.32|17384.01|17264.01|17386.32|17266.32|17383.99|17263.99|10
1642421460000|2022-01-17 12:11:00|17382.87|17262.87|17380.23|17260.23|17382.87|17262.87|17380.23|17260.23|10
1642421470000|2022-01-17 12:11:10|17379.18|17259.18|17376.33|17256.33|17379.36|17259.36|17375.97|17255.97|10
1642421480000|2022-01-17 12:11:20|17374.4|17254.4|17369.17|17249.17|17374.4|17254.4|17369.17|17249.17|10
1642421490000|2022-01-17 12:11:30|17367.81|17247.81|17355.81|17235.81|17367.81|17247.81|17355.81|17235.81|10
1642421500000|2022-01-17 12:11:40|17355.55|17235.55|17352.18|17232.18|17355.55|17235.55|17350.61|17230.61|10
1642421510000|2022-01-17 12:11:50|17352.35|17232.35|17352.68|17232.68|17352.87|17232.87|17351.64|17231.64|9
1642421520000|2022-01-17 12:12:00|17352.67|17232.67|17353.1|17233.1|17353.28|17233.28|17352.44|17232.44|10
1642421530000|2022-01-17 12:12:10|17352.06|17232.06|17352.95|17232.95|17352.96|17232.96|17351.41|17231.41|10
1642421540000|2022-01-17 12:12:20|17353.22|17233.22|17358.15|17238.15|17358.15|17238.15|17353.22|17233.22|10
1642421550000|2022-01-17 12:12:30|17358.35|17238.35|17361.38|17241.38|17361.39|17241.39|17357.96|17237.96|10
1642421560000|2022-01-17 12:12:40|17362.51|17242.51|17367.17|17247.17|17367.17|17247.17|17362.51|17242.51|9
1642421570000|2022-01-17 12:12:50|17367.31|17247.31|17370.07|17250.07|17370.07|17250.07|17367.31|17247.31|10
1642421580000|2022-01-17 12:13:00|17370.42|17250.42|17369.96|17249.96|17370.85|17250.85|17369.84|17249.84|10
1642421590000|2022-01-17 12:13:10|17369.5|17249.5|17369.82|17249.82|17369.87|17249.87|17369.12|17249.12|10
1642421600000|2022-01-17 12:13:20|17368.75|17248.75|17368.76|17248.76|17368.76|17248.76|17368.25|17248.25|10
1642421610000|2022-01-17 12:13:30|17368.43|17248.43|17369.72|17249.72|17369.72|17249.72|17368.19|17248.19|10
1642421620000|2022-01-17 12:13:40|17370.04|17250.04|17369.89|17249.89|17370.84|17250.84|17369.48|17249.48|10
1642421630000|2022-01-17 12:13:50|17370.15|17250.15|17369.35|17249.35|17370.15|17250.15|17369.09|17249.09|10
1642421640000|2022-01-17 12:14:00|17368.76|17248.76|17366.24|17246.24|17369.01|17249.01|17366.24|17246.24|10
1642421650000|2022-01-17 12:14:10|17365.5|17245.5|17365.45|17245.45|17365.82|17245.82|17365.38|17245.38|9
1642421660000|2022-01-17 12:14:20|17366.27|17246.27|17370.99|17250.99|17370.99|17250.99|17366.24|17246.24|10
1642421670000|2022-01-17 12:14:30|17371.76|17251.76|17372.93|17252.93|17372.93|17252.93|17371.66|17251.66|10
1642421680000|2022-01-17 12:14:40|17373.32|17253.32|17374.05|17254.05|17374.14|17254.14|17373.05|17253.05|9
1642421690000|2022-01-17 12:14:50|17374.48|17254.48|17375.71|17255.71|17375.71|17255.71|17374.48|17254.48|10
1642421700000|2022-01-17 12:15:00|17375.67|17255.67|17377.92|17257.92|17377.92|17257.92|17375.67|17255.67|10
1642421710000|2022-01-17 12:15:10|17377.54|17257.54|17375.05|17255.05|17378.73|17258.73|17375.05|17255.05|10
1642421720000|2022-01-17 12:15:20|17374.88|17254.88|17374.03|17254.03|17375.31|17255.31|17373.54|17253.54|10
1642421730000|2022-01-17 12:15:30|17374.54|17254.54|17378.12|17258.12|17378.12|17258.12|17374.54|17254.54|10
1642421740000|2022-01-17 12:15:40|17379.84|17259.84|17385.67|17265.67|17385.67|17265.67|17379.84|17259.84|10
1642421750000|2022-01-17 12:15:50|17386.63|17266.63|17391.04|17271.04|17391.07|17271.07|17386.63|17266.63|10
1642421760000|2022-01-17 12:16:00|17390.99|17270.99|17387.52|17267.52|17391.8|17271.8|17387.52|17267.52|10
1642421770000|2022-01-17 12:16:10|17387.47|17267.47|17387.37|17267.37|17387.47|17267.47|17385.97|17265.97|10
1642421780000|2022-01-17 12:16:20|17387.38|17267.38|17389.2|17269.2|17389.45|17269.45|17387.25|17267.25|10
1642421790000|2022-01-17 12:16:30|17389.17|17269.17|17387.11|17267.11|17389.17|17269.17|17387.11|17267.11|9
1642421800000|2022-01-17 12:16:40|17386.89|17266.89|17387.54|17267.54|17387.54|17267.54|17385.26|17265.26|9
1642421810000|2022-01-17 12:16:50|17388.02|17268.02|17386.84|17266.84|17388.02|17268.02|17386.73|17266.73|10
1642421820000|2022-01-17 12:17:00|17387.03|17267.03|17384.2|17264.2|17387.03|17267.03|17384.2|17264.2|10
1642421830000|2022-01-17 12:17:10|17383.84|17263.84|17381.47|17261.47|17384.26|17264.26|17381.47|17261.47|10
1642421840000|2022-01-17 12:17:20|17379.85|17259.85|17370.05|17250.05|17379.85|17259.85|17370.05|17250.05|10
1642421850000|2022-01-17 12:17:30|17370.02|17250.02|17367.68|17247.68|17370.02|17250.02|17367.68|17247.68|10
1642421860000|2022-01-17 12:17:40|17367.12|17247.12|17364.14|17244.14|17367.12|17247.12|17364.14|17244.14|10
1642421870000|2022-01-17 12:17:50|17363.9|17243.9|17357.48|17237.48|17363.9|17243.9|17357.48|17237.48|10
1642421880000|2022-01-17 12:18:00|17356.97|17236.97|17346.82|17226.82|17356.97|17236.97|17346.82|17226.82|10
1642421890000|2022-01-17 12:18:10|17346.47|17226.47|17338.36|17218.36|17346.47|17226.47|17338.36|17218.36|10
1642421900000|2022-01-17 12:18:20|17337.87|17217.87|17327.34|17207.34|17337.87|17217.87|17327.34|17207.34|10
1642421910000|2022-01-17 12:18:30|17326.03|17206.03|17321.11|17201.11|17326.3|17206.3|17321.11|17201.11|10
1642421920000|2022-01-17 12:18:40|17321.3|17201.3|17322.38|17202.38|17322.38|17202.38|17318.39|17198.39|10
1642421930000|2022-01-17 12:18:50|17325.38|17205.38|17334.92|17214.92|17334.92|17214.92|17325.38|17205.38|10
1642421940000|2022-01-17 12:19:00|17335.38|17215.38|17338.14|17218.14|17338.36|17218.36|17335.38|17215.38|10
1642421950000|2022-01-17 12:19:10|17337.85|17217.85|17339.13|17219.13|17339.13|17219.13|17337.85|17217.85|10
1642421960000|2022-01-17 12:19:20|17339.33|17219.33|17340.1|17220.1|17340.11|17220.11|17338.56|17218.56|10
1642421970000|2022-01-17 12:19:30|17341.44|17221.44|17347.06|17227.06|17347.06|17227.06|17341.44|17221.44|10
1642421980000|2022-01-17 12:19:40|17347.76|17227.76|17350.15|17230.15|17350.15|17230.15|17347.43|17227.43|10
1642421990000|2022-01-17 12:19:50|17350.45|17230.45|17356.13|17236.13|17356.13|17236.13|17350.45|17230.45|10
1642422000000|2022-01-17 12:20:00|17355.86|17235.86|17356.07|17236.07|17356.87|17236.87|17354.78|17234.78|10
1642422010000|2022-01-17 12:20:10|17356.73|17236.73|17361.23|17241.23|17361.23|17241.23|17356.73|17236.73|10
1642422020000|2022-01-17 12:20:20|17362.18|17242.18|17363.77|17243.77|17364.35|17244.35|17362.18|17242.18|10
1642422030000|2022-01-17 12:20:30|17362.82|17242.82|17364.05|17244.05|17364.05|17244.05|17362.54|17242.54|10
1642422040000|2022-01-17 12:20:40|17364.18|17244.18|17363.51|17243.51|17364.28|17244.28|17362.97|17242.97|10
1642422050000|2022-01-17 12:20:50|17363.33|17243.33|17359.96|17239.96|17363.33|17243.33|17359.71|17239.71|10
1642422060000|2022-01-17 12:21:00|17360.46|17240.46|17358.21|17238.21|17360.46|17240.46|17357.99|17237.99|10
1642422070000|2022-01-17 12:21:10|17358.98|17238.98|17361.83|17241.83|17361.83|17241.83|17358.98|17238.98|10
1642422080000|2022-01-17 12:21:20|17362.07|17242.07|17364.31|17244.31|17364.31|17244.31|17362.03|17242.03|10
1642422090000|2022-01-17 12:21:30|17364.39|17244.39|17367.34|17247.34|17367.66|17247.66|17364.39|17244.39|10
1642422100000|2022-01-17 12:21:40|17367.62|17247.62|17368.63|17248.63|17368.63|17248.63|17367.62|17247.62|9
1642422110000|2022-01-17 12:21:50|17368.88|17248.88|17369.29|17249.29|17369.79|17249.79|17368.88|17248.88|10
1642422120000|2022-01-17 12:22:00|17370.63|17250.63|17370.45|17250.45|17371.06|17251.06|17370.45|17250.45|10
1642422130000|2022-01-17 12:22:10|17371.22|17251.22|17372.77|17252.77|17372.99|17252.99|17371.17|17251.17|9
1642422140000|2022-01-17 12:22:20|17372.39|17252.39|17374.89|17254.89|17375.18|17255.18|17372.38|17252.38|10
1642422150000|2022-01-17 12:22:30|17374.87|17254.87|17378.63|17258.63|17379.04|17259.04|17374.87|17254.87|10
1642422160000|2022-01-17 12:22:40|17378.05|17258.05|17380.47|17260.47|17380.47|17260.47|17378.05|17258.05|10
1642422170000|2022-01-17 12:22:50|17380.94|17260.94|17387.07|17267.07|17387.07|17267.07|17380.94|17260.94|10
1642422180000|2022-01-17 12:23:00|17387.84|17267.84|17390.11|17270.11|17390.39|17270.39|17387.78|17267.78|10
1642422190000|2022-01-17 12:23:10|17390.66|17270.66|17391|17271|17391|17271|17389.78|17269.78|10
1642422200000|2022-01-17 12:23:20|17391.7|17271.7|17394.42|17274.42|17394.42|17274.42|17391.63|17271.63|9
1642422210000|2022-01-17 12:23:30|17394.78|17274.78|17393.22|17273.22|17395.03|17275.03|17393.22|17273.22|10
1642422220000|2022-01-17 12:23:40|17393.62|17273.62|17396.1|17276.1|17396.1|17276.1|17393.54|17273.54|10
1642422230000|2022-01-17 12:23:50|17396.94|17276.94|17401.06|17281.06|17401.06|17281.06|17396.94|17276.94|10
1642422240000|2022-01-17 12:24:00|17401.3|17281.3|17401.22|17281.22|17401.74|17281.74|17400.52|17280.52|10
1642422250000|2022-01-17 12:24:10|17401.48|17281.48|17403.94|17283.94|17404.45|17284.45|17401.42|17281.42|10
1642422260000|2022-01-17 12:24:20|17403.83|17283.83|17406.25|17286.25|17406.25|17286.25|17403.64|17283.64|10
1642422270000|2022-01-17 12:24:30|17407.1|17287.1|17410.2|17290.2|17410.2|17290.2|17407.1|17287.1|10
1642422280000|2022-01-17 12:24:40|17411.1|17291.1|17414.95|17294.95|17414.95|17294.95|17411.1|17291.1|10
1642422290000|2022-01-17 12:24:50|17414.92|17294.92|17422.04|17302.04|17422.21|17302.21|17414.92|17294.92|9
1642422300000|2022-01-17 12:25:00|17422.02|17302.02|17427.25|17307.25|17427.25|17307.25|17422.02|17302.02|10
1642422310000|2022-01-17 12:25:10|17427.65|17307.65|17439.75|17319.75|17439.75|17319.75|17427.65|17307.65|10
1642422320000|2022-01-17 12:25:20|17440.01|17320.01|17441.03|17321.03|17441.54|17321.54|17440.01|17320.01|10
1642422330000|2022-01-17 12:25:30|17440.81|17320.81|17441.36|17321.36|17441.76|17321.76|17440.18|17320.18|10
1642422340000|2022-01-17 12:25:40|17441.5|17321.5|17442.97|17322.97|17443.3|17323.3|17441.49|17321.49|10
1642422350000|2022-01-17 12:25:50|17442.77|17322.77|17444.55|17324.55|17445.34|17325.34|17442.77|17322.77|10
1642422360000|2022-01-17 12:26:00|17445.22|17325.22|17446.38|17326.38|17446.4|17326.4|17445.09|17325.09|10
1642422370000|2022-01-17 12:26:10|17445.89|17325.89|17446.75|17326.75|17446.75|17326.75|17444.94|17324.94|10
1642422380000|2022-01-17 12:26:20|17447.11|17327.11|17449.2|17329.2|17449.59|17329.59|17447.11|17327.11|10
1642422390000|2022-01-17 12:26:30|17449.14|17329.14|17452.25|17332.25|17452.25|17332.25|17449.14|17329.14|10
1642422400000|2022-01-17 12:26:40|17453.47|17333.47|17454.99|17334.99|17454.99|17334.99|17453.47|17333.47|10
1642422410000|2022-01-17 12:26:50|17455.27|17335.27|17455.65|17335.65|17455.77|17335.77|17454.67|17334.67|10
1642422420000|2022-01-17 12:27:00|17455.68|17335.68|17453.15|17333.15|17456.55|17336.55|17453.15|17333.15|10
1642422430000|2022-01-17 12:27:10|17452.5|17332.5|17452.83|17332.83|17453.29|17333.29|17452.5|17332.5|10
1642422440000|2022-01-17 12:27:20|17452.9|17332.9|17454.43|17334.43|17454.43|17334.43|17452.9|17332.9|10
1642422450000|2022-01-17 12:27:30|17454.29|17334.29|17458.1|17338.1|17458.1|17338.1|17454.29|17334.29|10
1642422460000|2022-01-17 12:27:40|17460.8|17340.8|17465.8|17345.8|17467.7|17347.7|17460.8|17340.8|10
1642422470000|2022-01-17 12:27:50|17465.62|17345.62|17465.76|17345.76|17465.76|17345.76|17464.15|17344.15|8
1642422480000|2022-01-17 12:28:00|17466.06|17346.06|17468.89|17348.89|17469.67|17349.67|17466.06|17346.06|10
1642422490000|2022-01-17 12:28:10|17468.72|17348.72|17467.47|17347.47|17468.73|17348.73|17467.47|17347.47|10
1642422500000|2022-01-17 12:28:20|17466.58|17346.58|17467.66|17347.66|17467.79|17347.79|17466.18|17346.18|10
1642422510000|2022-01-17 12:28:30|17468.3|17348.3|17470|17350|17470.28|17350.28|17468.3|17348.3|10
1642422520000|2022-01-17 12:28:40|17470.09|17350.09|17472.89|17352.89|17472.89|17352.89|17469.82|17349.82|10
1642422530000|2022-01-17 12:28:50|17474.14|17354.14|17483.08|17363.08|17483.08|17363.08|17474.14|17354.14|10
1642422540000|2022-01-17 12:29:00|17484.63|17364.63|17495.81|17375.81|17495.81|17375.81|17484.63|17364.63|10
1642422550000|2022-01-17 12:29:10|17496.68|17376.68|17506.02|17386.02|17506.02|17386.02|17496.68|17376.68|10
1642422560000|2022-01-17 12:29:20|17505.98|17385.98|17512.98|17392.98|17513.06|17393.06|17505.98|17385.98|10
1642422570000|2022-01-17 12:29:30|17513.21|17393.21|17510.84|17390.84|17513.52|17393.52|17510.14|17390.14|10
1642422580000|2022-01-17 12:29:40|17511.35|17391.35|17503.92|17383.92|17511.35|17391.35|17503.59|17383.59|10
1642422590000|2022-01-17 12:29:50|17504.13|17384.13|17505.89|17385.89|17506.49|17386.49|17504.13|17384.13|10
1642422600000|2022-01-17 12:30:00|17505.31|17385.31|17504.75|17384.75|17505.31|17385.31|17504.05|17384.05|10
1642422610000|2022-01-17 12:30:10|17505.67|17385.67|17507.27|17387.27|17507.31|17387.31|17505.67|17385.67|10
1642422620000|2022-01-17 12:30:20|17507.83|17387.83|17509.26|17389.26|17509.46|17389.46|17507.83|17387.83|10
1642422630000|2022-01-17 12:30:30|17508.79|17388.79|17507.65|17387.65|17508.79|17388.79|17507.53|17387.53|10
1642422640000|2022-01-17 12:30:40|17507.44|17387.44|17508.67|17388.67|17508.82|17388.82|17507.44|17387.44|10
1642422650000|2022-01-17 12:30:50|17508.49|17388.49|17512.78|17392.78|17512.95|17392.95|17508.49|17388.49|10
1642422660000|2022-01-17 12:31:00|17513.32|17393.32|17510.11|17390.11|17513.32|17393.32|17510.11|17390.11|10
1642422670000|2022-01-17 12:31:10|17510.3|17390.3|17509.53|17389.53|17510.72|17390.72|17509.53|17389.53|10
1642422680000|2022-01-17 12:31:20|17509.24|17389.24|17506.04|17386.04|17509.24|17389.24|17506.04|17386.04|10
1642422690000|2022-01-17 12:31:30|17506.25|17386.25|17501.98|17381.98|17506.25|17386.25|17501.4|17381.4|10
1642422700000|2022-01-17 12:31:40|17501.75|17381.75|17500.25|17380.25|17501.75|17381.75|17500.25|17380.25|10
1642422710000|2022-01-17 12:31:50|17500.01|17380.01|17498.18|17378.18|17500.12|17380.12|17498.09|17378.09|10
1642422720000|2022-01-17 12:32:00|17497.54|17377.54|17496.03|17376.03|17497.79|17377.79|17496.03|17376.03|10
1642422730000|2022-01-17 12:32:10|17496.1|17376.1|17496.09|17376.09|17496.3|17376.3|17495.72|17375.72|10
1642422740000|2022-01-17 12:32:20|17495.2|17375.2|17495.87|17375.87|17496.48|17376.48|17495.2|17375.2|10
1642422750000|2022-01-17 12:32:30|17495.95|17375.95|17499.61|17379.61|17499.61|17379.61|17494.48|17374.48|10
1642422760000|2022-01-17 12:32:40|17500.26|17380.26|17503.66|17383.66|17503.66|17383.66|17500.26|17380.26|10
1642422770000|2022-01-17 12:32:50|17504|17384|17511.11|17391.11|17511.11|17391.11|17504|17384|10
1642422780000|2022-01-17 12:33:00|17511.46|17391.46|17514.15|17394.15|17514.15|17394.15|17511.46|17391.46|10
1642422790000|2022-01-17 12:33:10|17512.99|17392.99|17514.05|17394.05|17514.62|17394.62|17512.93|17392.93|10
1642422800000|2022-01-17 12:33:20|17514.5|17394.5|17515.63|17395.63|17515.68|17395.68|17514.33|17394.33|10
1642422810000|2022-01-17 12:33:30|17515.7|17395.7|17516.94|17396.94|17517.13|17397.13|17515.58|17395.58|10
1642422820000|2022-01-17 12:33:40|17516.68|17396.68|17518.39|17398.39|17518.39|17398.39|17516.68|17396.68|9
1642422830000|2022-01-17 12:33:50|17518.14|17398.14|17518.19|17398.19|17518.6|17398.6|17517.89|17397.89|10
1642422840000|2022-01-17 12:34:00|17518.21|17398.21|17514.8|17394.8|17518.32|17398.32|17514.8|17394.8|10
1642422850000|2022-01-17 12:34:10|17514.85|17394.85|17513.15|17393.15|17515.07|17395.07|17512.78|17392.78|10
1642422860000|2022-01-17 12:34:20|17513.51|17393.51|17514.12|17394.12|17514.57|17394.57|17512.68|17392.68|10
1642422870000|2022-01-17 12:34:30|17514.2|17394.2|17519.28|17399.28|17519.59|17399.59|17514.02|17394.02|10
1642422880000|2022-01-17 12:34:40|17519.26|17399.26|17520.36|17400.36|17520.36|17400.36|17519.07|17399.07|10
1642422890000|2022-01-17 12:34:50|17520.22|17400.22|17523.65|17403.65|17523.65|17403.65|17520.22|17400.22|10
1642422900000|2022-01-17 12:35:00|17523.75|17403.75|17523.04|17403.04|17523.75|17403.75|17523.04|17403.04|10
1642422910000|2022-01-17 12:35:10|17522.46|17402.46|17521.4|17401.4|17522.53|17402.53|17521.15|17401.15|10
1642422920000|2022-01-17 12:35:20|17521.16|17401.16|17519.44|17399.44|17521.25|17401.25|17519.44|17399.44|10
1642422930000|2022-01-17 12:35:30|17519.81|17399.81|17515.73|17395.73|17519.81|17399.81|17515.73|17395.73|10
1642422940000|2022-01-17 12:35:40|17515.24|17395.24|17513.28|17393.28|17515.41|17395.41|17513.28|17393.28|10
1642422950000|2022-01-17 12:35:50|17513.59|17393.59|17512.24|17392.24|17513.59|17393.59|17512.22|17392.22|10
1642422960000|2022-01-17 12:36:00|17511.99|17391.99|17509.96|17389.96|17511.99|17391.99|17509.96|17389.96|10
1642422970000|2022-01-17 12:36:10|17509.38|17389.38|17507.33|17387.33|17509.38|17389.38|17506.9|17386.9|10
1642422980000|2022-01-17 12:36:20|17506.57|17386.57|17504.59|17384.59|17506.83|17386.83|17504.53|17384.53|10
1642422990000|2022-01-17 12:36:30|17503.85|17383.85|17502.15|17382.15|17503.85|17383.85|17502.15|17382.15|10
1642423000000|2022-01-17 12:36:40|17501.52|17381.52|17499.39|17379.39|17501.52|17381.52|17499.07|17379.07|9
1642423010000|2022-01-17 12:36:50|17499.27|17379.27|17499.09|17379.09|17499.28|17379.28|17498.94|17378.94|10
1642423020000|2022-01-17 12:37:00|17498.73|17378.73|17492.32|17372.32|17498.73|17378.73|17492.32|17372.32|10
1642423030000|2022-01-17 12:37:10|17491.41|17371.41|17492.12|17372.12|17492.12|17372.12|17490.88|17370.88|10
1642423040000|2022-01-17 12:37:20|17492.32|17372.32|17491.06|17371.06|17492.32|17372.32|17490.81|17370.81|10
1642423050000|2022-01-17 12:37:30|17490|17370|17489.88|17369.88|17490|17370|17488.31|17368.31|10
1642423060000|2022-01-17 12:37:40|17489.67|17369.67|17489.59|17369.59|17489.83|17369.83|17488.84|17368.84|9
1642423070000|2022-01-17 12:37:50|17489.1|17369.1|17487.66|17367.66|17489.73|17369.73|17487.64|17367.64|10
1642423080000|2022-01-17 12:38:00|17485.83|17365.83|17485.38|17365.38|17485.83|17365.83|17484.82|17364.82|10
1642423090000|2022-01-17 12:38:10|17485.02|17365.02|17485.54|17365.54|17485.72|17365.72|17484.74|17364.74|10
1642423100000|2022-01-17 12:38:20|17484.49|17364.49|17485.77|17365.77|17486.47|17366.47|17484.49|17364.49|10
1642423110000|2022-01-17 12:38:30|17485.86|17365.86|17486.57|17366.57|17487.15|17367.15|17485.86|17365.86|10
1642423120000|2022-01-17 12:38:40|17486.59|17366.59|17487.36|17367.36|17487.36|17367.36|17486.44|17366.44|10
1642423130000|2022-01-17 12:38:50|17487.72|17367.72|17487.73|17367.73|17488.4|17368.4|17487.62|17367.62|10
1642423140000|2022-01-17 12:39:00|17487.97|17367.97|17486.99|17366.99|17487.97|17367.97|17486.99|17366.99|9
1642423150000|2022-01-17 12:39:10|17486.71|17366.71|17485.03|17365.03|17486.75|17366.75|17485.03|17365.03|10
1642423160000|2022-01-17 12:39:20|17484.92|17364.92|17484.35|17364.35|17484.92|17364.92|17484.13|17364.13|8
1642423170000|2022-01-17 12:39:30|17484.43|17364.43|17484.03|17364.03|17484.71|17364.71|17484.03|17364.03|8
1642423180000|2022-01-17 12:39:40|17483.96|17363.96|17483.45|17363.45|17484.35|17364.35|17483.45|17363.45|10
1642423190000|2022-01-17 12:39:50|17483.27|17363.27|17483.8|17363.8|17483.99|17363.99|17483.27|17363.27|9
1642423200000|2022-01-17 12:40:00|17483.81|17363.81|17484|17364|17484.03|17364.03|17483.6|17363.6|10
1642423210000|2022-01-17 12:40:10|17484.86|17364.86|17488.62|17368.62|17488.62|17368.62|17484.77|17364.77|10
1642423220000|2022-01-17 12:40:20|17489.55|17369.55|17491.15|17371.15|17491.68|17371.68|17489.55|17369.55|10
1642423230000|2022-01-17 12:40:30|17491.04|17371.04|17492.26|17372.26|17492.27|17372.27|17490.88|17370.88|10
1642423240000|2022-01-17 12:40:40|17492.18|17372.18|17491.34|17371.34|17492.25|17372.25|17491.32|17371.32|10
1642423250000|2022-01-17 12:40:50|17491.39|17371.39|17495.65|17375.65|17495.65|17375.65|17491.39|17371.39|10
1642423260000|2022-01-17 12:41:00|17495.78|17375.78|17498.33|17378.33|17498.49|17378.49|17495.78|17375.78|10
1642423270000|2022-01-17 12:41:10|17498.85|17378.85|17501.02|17381.02|17501.02|17381.02|17498.85|17378.85|10
1642423280000|2022-01-17 12:41:20|17501.09|17381.09|17504.1|17384.1|17504.1|17384.1|17500.94|17380.94|10
1642423290000|2022-01-17 12:41:30|17504.11|17384.11|17505.89|17385.89|17505.91|17385.91|17504.02|17384.02|10
1642423300000|2022-01-17 12:41:40|17506.69|17386.69|17507.82|17387.82|17507.82|17387.82|17506.69|17386.69|10
1642423310000|2022-01-17 12:41:50|17507.77|17387.77|17507.97|17387.97|17507.97|17387.97|17507.7|17387.7|10
1642423320000|2022-01-17 12:42:00|17508.12|17388.12|17507.66|17387.66|17508.82|17388.82|17507.51|17387.51|10
1642423330000|2022-01-17 12:42:10|17507.85|17387.85|17509.98|17389.98|17510.03|17390.03|17507.85|17387.85|10
1642423340000|2022-01-17 12:42:20|17510.72|17390.72|17511.74|17391.74|17512.48|17392.48|17510.72|17390.72|10
1642423350000|2022-01-17 12:42:30|17512.5|17392.5|17510.82|17390.82|17512.5|17392.5|17510.82|17390.82|9
1642423360000|2022-01-17 12:42:40|17510.86|17390.86|17509.18|17389.18|17510.86|17390.86|17509.18|17389.18|10
1642423370000|2022-01-17 12:42:50|17509.21|17389.21|17508.19|17388.19|17509.28|17389.28|17508.19|17388.19|9
1642423380000|2022-01-17 12:43:00|17507.9|17387.9|17505.97|17385.97|17508.01|17388.01|17505.88|17385.88|9
1642423390000|2022-01-17 12:43:10|17506.27|17386.27|17506.08|17386.08|17506.61|17386.61|17505.89|17385.89|10
1642423400000|2022-01-17 12:43:20|17505.55|17385.55|17507.82|17387.82|17508.11|17388.11|17505.55|17385.55|9
1642423410000|2022-01-17 12:43:30|17508.39|17388.39|17507.4|17387.4|17508.62|17388.62|17507.4|17387.4|10
1642423420000|2022-01-17 12:43:40|17507.24|17387.24|17502.11|17382.11|17507.43|17387.43|17502.11|17382.11|10
1642423430000|2022-01-17 12:43:50|17501.83|17381.83|17496.61|17376.61|17501.83|17381.83|17496.52|17376.52|10
1642423440000|2022-01-17 12:44:00|17495.81|17375.81|17493.8|17373.8|17495.81|17375.81|17493.8|17373.8|10
1642423450000|2022-01-17 12:44:10|17493.17|17373.17|17492.56|17372.56|17493.2|17373.2|17492.56|17372.56|10
1642423460000|2022-01-17 12:44:20|17492.89|17372.89|17491.35|17371.35|17492.89|17372.89|17491.35|17371.35|10
1642423470000|2022-01-17 12:44:30|17491.17|17371.17|17488.42|17368.42|17491.36|17371.36|17488.34|17368.34|10
1642423480000|2022-01-17 12:44:40|17488.23|17368.23|17485.06|17365.06|17488.23|17368.23|17485.06|17365.06|10
1642423490000|2022-01-17 12:44:50|17484.38|17364.38|17480.38|17360.38|17484.38|17364.38|17480.38|17360.38|10
1642423500000|2022-01-17 12:45:00|17480.41|17360.41|17478.35|17358.35|17480.41|17360.41|17477.79|17357.79|10
1642423510000|2022-01-17 12:45:10|17476.66|17356.66|17475.74|17355.74|17476.66|17356.66|17475.27|17355.27|10
1642423520000|2022-01-17 12:45:20|17475.92|17355.92|17473.87|17353.87|17476.43|17356.43|17473.87|17353.87|10
1642423530000|2022-01-17 12:45:30|17473.76|17353.76|17476.19|17356.19|17476.19|17356.19|17473.61|17353.61|9
1642423540000|2022-01-17 12:45:40|17476.07|17356.07|17469.23|17349.23|17476.34|17356.34|17469.23|17349.23|9
1642423550000|2022-01-17 12:45:50|17467.82|17347.82|17456.62|17336.62|17467.82|17347.82|17456.62|17336.62|10
1642423560000|2022-01-17 12:46:00|17455.83|17335.83|17446.42|17326.42|17455.83|17335.83|17446.42|17326.42|10
1642423570000|2022-01-17 12:46:10|17446.02|17326.02|17441.92|17321.92|17446.02|17326.02|17441.83|17321.83|10
1642423580000|2022-01-17 12:46:20|17442.12|17322.12|17441.19|17321.19|17442.12|17322.12|17440.92|17320.92|10
1642423590000|2022-01-17 12:46:30|17441.23|17321.23|17439.44|17319.44|17441.38|17321.38|17439.44|17319.44|9
1642423600000|2022-01-17 12:46:40|17439.66|17319.66|17440.69|17320.69|17440.83|17320.83|17439.66|17319.66|10
1642423610000|2022-01-17 12:46:50|17440.58|17320.58|17443.84|17323.84|17443.84|17323.84|17440.58|17320.58|10
1642423620000|2022-01-17 12:47:00|17444.26|17324.26|17447.03|17327.03|17447.03|17327.03|17444.26|17324.26|10
1642423630000|2022-01-17 12:47:10|17447.06|17327.06|17441.9|17321.9|17447.06|17327.06|17441.9|17321.9|10
1642423640000|2022-01-17 12:47:20|17440.95|17320.95|17439.5|17319.5|17440.95|17320.95|17439.15|17319.15|10
1642423650000|2022-01-17 12:47:30|17439.48|17319.48|17438.93|17318.93|17439.48|17319.48|17438.14|17318.14|9
1642423660000|2022-01-17 12:47:40|17438.87|17318.87|17440.72|17320.72|17440.96|17320.96|17438.84|17318.84|10
1642423670000|2022-01-17 12:47:50|17441.2|17321.2|17441.85|17321.85|17442.4|17322.4|17441.2|17321.2|10
1642423680000|2022-01-17 12:48:00|17441.26|17321.26|17440.62|17320.62|17441.26|17321.26|17440.02|17320.02|10
1642423690000|2022-01-17 12:48:10|17440.58|17320.58|17440.65|17320.65|17440.65|17320.65|17439.84|17319.84|10
1642423700000|2022-01-17 12:48:20|17440.71|17320.71|17440.4|17320.4|17440.71|17320.71|17439.93|17319.93|10
1642423710000|2022-01-17 12:48:30|17440.24|17320.24|17441.24|17321.24|17441.29|17321.29|17439.61|17319.61|10
1642423720000|2022-01-17 12:48:40|17442.05|17322.05|17447.25|17327.25|17447.25|17327.25|17442.05|17322.05|9
1642423730000|2022-01-17 12:48:50|17447.44|17327.44|17450.92|17330.92|17450.92|17330.92|17447.44|17327.44|10
1642423740000|2022-01-17 12:49:00|17451.17|17331.17|17450.47|17330.47|17451.45|17331.45|17450.47|17330.47|9
1642423750000|2022-01-17 12:49:10|17450.02|17330.02|17450.4|17330.4|17450.4|17330.4|17449.57|17329.57|10
1642423760000|2022-01-17 12:49:20|17450.33|17330.33|17452.97|17332.97|17452.97|17332.97|17450.15|17330.15|10
1642423770000|2022-01-17 12:49:30|17453.38|17333.38|17454.76|17334.76|17455.17|17335.17|17453.38|17333.38|10
1642423780000|2022-01-17 12:49:40|17455.17|17335.17|17457.45|17337.45|17457.45|17337.45|17455.17|17335.17|9
1642423790000|2022-01-17 12:49:50|17457.99|17337.99|17457.99|17337.99|17458.06|17338.06|17457.57|17337.57|10
1642423800000|2022-01-17 12:50:00|17458.38|17338.38|17461.83|17341.83|17461.85|17341.85|17458.38|17338.38|10
1642423810000|2022-01-17 12:50:10|17462.86|17342.86|17466.39|17346.39|17466.56|17346.56|17462.86|17342.86|10
1642423820000|2022-01-17 12:50:20|17466.3|17346.3|17464.22|17344.22|17466.3|17346.3|17464.22|17344.22|10
1642423830000|2022-01-17 12:50:30|17464.09|17344.09|17456.74|17336.74|17464.09|17344.09|17456.74|17336.74|10
1642423840000|2022-01-17 12:50:40|17455.69|17335.69|17449.83|17329.83|17455.69|17335.69|17449.83|17329.83|10
1642423850000|2022-01-17 12:50:50|17449.7|17329.7|17450.92|17330.92|17451.81|17331.81|17449.7|17329.7|10
1642423860000|2022-01-17 12:51:00|17451.62|17331.62|17452.33|17332.33|17452.33|17332.33|17451.62|17331.62|10
1642423870000|2022-01-17 12:51:10|17452.5|17332.5|17455.03|17335.03|17455.06|17335.06|17452.06|17332.06|10
1642423880000|2022-01-17 12:51:20|17455.36|17335.36|17454.39|17334.39|17455.68|17335.68|17454.39|17334.39|10
1642423890000|2022-01-17 12:51:30|17454.2|17334.2|17452.11|17332.11|17454.54|17334.54|17452.11|17332.11|10
1642423900000|2022-01-17 12:51:40|17452.52|17332.52|17454.19|17334.19|17454.19|17334.19|17452.52|17332.52|10
1642423910000|2022-01-17 12:51:50|17454.01|17334.01|17454.46|17334.46|17454.46|17334.46|17453.5|17333.5|9
1642423920000|2022-01-17 12:52:00|17454.55|17334.55|17452.82|17332.82|17454.82|17334.82|17452.82|17332.82|10
1642423930000|2022-01-17 12:52:10|17452.52|17332.52|17448.62|17328.62|17452.52|17332.52|17448.62|17328.62|10
1642423940000|2022-01-17 12:52:20|17447.97|17327.97|17446.19|17326.19|17447.97|17327.97|17446.19|17326.19|9
1642423950000|2022-01-17 12:52:30|17445.94|17325.94|17444.62|17324.62|17445.94|17325.94|17444.62|17324.62|9
1642423960000|2022-01-17 12:52:40|17444.54|17324.54|17443.99|17323.99|17444.54|17324.54|17443.73|17323.73|9
1642423970000|2022-01-17 12:52:50|17443.89|17323.89|17441.89|17321.89|17443.89|17323.89|17441.89|17321.89|9
1642423980000|2022-01-17 12:53:00|17441.73|17321.73|17441.15|17321.15|17441.73|17321.73|17440.8|17320.8|10
1642423990000|2022-01-17 12:53:10|17441.24|17321.24|17440.77|17320.77|17441.5|17321.5|17440.35|17320.35|10
1642424000000|2022-01-17 12:53:20|17440.68|17320.68|17438.03|17318.03|17440.68|17320.68|17437.59|17317.59|10
1642424010000|2022-01-17 12:53:30|17437.79|17317.79|17437.89|17317.89|17438.1|17318.1|17437.69|17317.69|10
1642424020000|2022-01-17 12:53:40|17438.26|17318.26|17441.19|17321.19|17441.93|17321.93|17438.26|17318.26|10
1642424030000|2022-01-17 12:53:50|17439.96|17319.96|17439.67|17319.67|17439.96|17319.96|17438.91|17318.91|10
1642424040000|2022-01-17 12:54:00|17439.89|17319.89|17441.99|17321.99|17442.47|17322.47|17439.89|17319.89|10
1642424050000|2022-01-17 12:54:10|17442.14|17322.14|17444.77|17324.77|17445.09|17325.09|17442.14|17322.14|10
1642424060000|2022-01-17 12:54:20|17445.4|17325.4|17447.54|17327.54|17447.54|17327.54|17445.4|17325.4|9
1642424070000|2022-01-17 12:54:30|17448.22|17328.22|17446.96|17326.96|17448.86|17328.86|17446.96|17326.96|10
1642424080000|2022-01-17 12:54:40|17447.18|17327.18|17447.15|17327.15|17447.18|17327.18|17446.62|17326.62|10
1642424090000|2022-01-17 12:54:50|17447.12|17327.12|17446.12|17326.12|17447.19|17327.19|17446.11|17326.11|9
1642424100000|2022-01-17 12:55:00|17446.36|17326.36|17448.4|17328.4|17448.87|17328.87|17446.19|17326.19|10
1642424110000|2022-01-17 12:55:10|17448.38|17328.38|17447.3|17327.3|17448.61|17328.61|17447.3|17327.3|8
1642424120000|2022-01-17 12:55:20|17446.82|17326.82|17446.19|17326.19|17446.82|17326.82|17445.84|17325.84|10
1642424130000|2022-01-17 12:55:30|17446.13|17326.13|17444.88|17324.88|17446.13|17326.13|17444.88|17324.88|10
1642424140000|2022-01-17 12:55:40|17444.68|17324.68|17441.29|17321.29|17444.73|17324.73|17441.29|17321.29|10
1642424150000|2022-01-17 12:55:50|17441.19|17321.19|17443.2|17323.2|17443.2|17323.2|17441.19|17321.19|10
1642424160000|2022-01-17 12:56:00|17443.14|17323.14|17444.97|17324.97|17445.08|17325.08|17443.14|17323.14|10
1642424170000|2022-01-17 12:56:10|17445.85|17325.85|17445.13|17325.13|17445.85|17325.85|17445.13|17325.13|9
1642424180000|2022-01-17 12:56:20|17445.99|17325.99|17446.52|17326.52|17447.14|17327.14|17445.99|17325.99|9
1642424190000|2022-01-17 12:56:30|17446.69|17326.69|17444.31|17324.31|17446.69|17326.69|17444.31|17324.31|9
1642424200000|2022-01-17 12:56:40|17444.78|17324.78|17437.09|17317.09|17445.17|17325.17|17437.09|17317.09|9
1642424210000|2022-01-17 12:56:50|17437.24|17317.24|17432.93|17312.93|17437.24|17317.24|17432.56|17312.56|10
1642424220000|2022-01-17 12:57:00|17432.19|17312.19|17434.21|17314.21|17434.21|17314.21|17432.19|17312.19|9
1642424230000|2022-01-17 12:57:10|17434.52|17314.52|17434.77|17314.77|17436.74|17316.74|17434.52|17314.52|10
1642424240000|2022-01-17 12:57:20|17434.65|17314.65|17431.83|17311.83|17434.65|17314.65|17431.83|17311.83|10
1642424250000|2022-01-17 12:57:30|17431.91|17311.91|17432.82|17312.82|17432.82|17312.82|17431.91|17311.91|8
1642424260000|2022-01-17 12:57:40|17432.76|17312.76|17433.04|17313.04|17433.45|17313.45|17432.01|17312.01|10
1642424270000|2022-01-17 12:57:50|17433.64|17313.64|17432.04|17312.04|17433.64|17313.64|17432.04|17312.04|10
1642424280000|2022-01-17 12:58:00|17431.74|17311.74|17431.46|17311.46|17432.63|17312.63|17431.46|17311.46|10
1642424290000|2022-01-17 12:58:10|17430.98|17310.98|17428.49|17308.49|17430.98|17310.98|17428.49|17308.49|9
1642424300000|2022-01-17 12:58:20|17428.26|17308.26|17422.76|17302.76|17428.27|17308.27|17422.76|17302.76|10
1642424310000|2022-01-17 12:58:30|17421.67|17301.67|17417.7|17297.7|17421.67|17301.67|17417.7|17297.7|9
1642424320000|2022-01-17 12:58:40|17417.38|17297.38|17416.2|17296.2|17417.58|17297.58|17416.2|17296.2|10
1642424330000|2022-01-17 12:58:50|17415.35|17295.35|17415.17|17295.17|17416.36|17296.36|17414.52|17294.52|10
1642424340000|2022-01-17 12:59:00|17415.1|17295.1|17410.83|17290.83|17415.1|17295.1|17410.83|17290.83|10
1642424350000|2022-01-17 12:59:10|17411.46|17291.46|17412.74|17292.74|17412.74|17292.74|17411.17|17291.17|10
1642424360000|2022-01-17 12:59:20|17412.32|17292.32|17411.1|17291.1|17412.32|17292.32|17410.84|17290.84|10
1642424370000|2022-01-17 12:59:30|17410.7|17290.7|17403.35|17283.35|17410.7|17290.7|17403.35|17283.35|10
1642424380000|2022-01-17 12:59:40|17403.1|17283.1|17400.76|17280.76|17403.1|17283.1|17400.76|17280.76|10
1642424390000|2022-01-17 12:59:50|17400.41|17280.41|17400.38|17280.38|17401.4|17281.4|17400.11|17280.11|10
1642424400000|2022-01-17 13:00:00|17400.55|17280.55|17400.42|17280.42|17400.96|17280.96|17400.37|17280.37|9
1642424410000|2022-01-17 13:00:10|17401.6|17281.6|17404.17|17284.17|17404.17|17284.17|17401.31|17281.31|10
1642424420000|2022-01-17 13:00:20|17404.59|17284.59|17412.79|17292.79|17412.79|17292.79|17404.59|17284.59|10
1642424430000|2022-01-17 13:00:30|17413.29|17293.29|17413.55|17293.55|17414.43|17294.43|17413.29|17293.29|9
1642424440000|2022-01-17 13:00:40|17413.27|17293.27|17415.79|17295.79|17415.97|17295.97|17413.27|17293.27|10
1642424450000|2022-01-17 13:00:50|17416.29|17296.29|17416.2|17296.2|17416.9|17296.9|17415.76|17295.76|10
1642424460000|2022-01-17 13:01:00|17415.79|17295.79|17415.96|17295.96|17415.96|17295.96|17414.61|17294.61|10
1642424470000|2022-01-17 13:01:10|17416.09|17296.09|17416.9|17296.9|17417.59|17297.59|17416.09|17296.09|10
1642424480000|2022-01-17 13:01:20|17416.85|17296.85|17417.63|17297.63|17417.66|17297.66|17416.85|17296.85|10
1642424490000|2022-01-17 13:01:30|17417.97|17297.97|17419.06|17299.06|17419.38|17299.38|17417.97|17297.97|9
1642424500000|2022-01-17 13:01:40|17419.14|17299.14|17419.75|17299.75|17419.95|17299.95|17419.14|17299.14|10
1642424510000|2022-01-17 13:01:50|17419.7|17299.7|17427.19|17307.19|17427.19|17307.19|17419.48|17299.48|10
1642424520000|2022-01-17 13:02:00|17427.78|17307.78|17430.21|17310.21|17430.21|17310.21|17427.78|17307.78|10
1642424530000|2022-01-17 13:02:10|17431.1|17311.1|17430.72|17310.72|17431.1|17311.1|17430.47|17310.47|10
1642424540000|2022-01-17 13:02:20|17430.85|17310.85|17431.12|17311.12|17431.82|17311.82|17430.85|17310.85|10
1642424550000|2022-01-17 13:02:30|17431.27|17311.27|17431.67|17311.67|17432.13|17312.13|17431.07|17311.07|10
1642424560000|2022-01-17 13:02:40|17431.44|17311.44|17433.39|17313.39|17433.55|17313.55|17431.44|17311.44|9
1642424570000|2022-01-17 13:02:50|17434.27|17314.27|17436.81|17316.81|17436.81|17316.81|17434.27|17314.27|9
1642424580000|2022-01-17 13:03:00|17436.91|17316.91|17438.67|17318.67|17438.67|17318.67|17436.72|17316.72|10
1642424590000|2022-01-17 13:03:10|17438.68|17318.68|17439.63|17319.63|17440.1|17320.1|17438.68|17318.68|10
1642424600000|2022-01-17 13:03:20|17439.75|17319.75|17439.08|17319.08|17439.75|17319.75|17439.02|17319.02|10
1642424610000|2022-01-17 13:03:30|17439.17|17319.17|17437.72|17317.72|17439.5|17319.5|17437.72|17317.72|10
1642424620000|2022-01-17 13:03:40|17437.67|17317.67|17435.81|17315.81|17437.67|17317.67|17435.81|17315.81|10
1642424630000|2022-01-17 13:03:50|17435.84|17315.84|17434.92|17314.92|17435.84|17315.84|17434.74|17314.74|10
1642424640000|2022-01-17 13:04:00|17434.94|17314.94|17433.27|17313.27|17435.39|17315.39|17433.27|17313.27|10
1642424650000|2022-01-17 13:04:10|17432.64|17312.64|17427.82|17307.82|17432.68|17312.68|17427.82|17307.82|10
1642424660000|2022-01-17 13:04:20|17427.75|17307.75|17426.65|17306.65|17427.75|17307.75|17425.92|17305.92|10
1642424670000|2022-01-17 13:04:30|17426.1|17306.1|17423.65|17303.65|17426.1|17306.1|17423.65|17303.65|10
1642424680000|2022-01-17 13:04:40|17423.63|17303.63|17418.91|17298.91|17423.63|17303.63|17418.68|17298.68|10
1642424690000|2022-01-17 13:04:50|17418.62|17298.62|17412.19|17292.19|17418.62|17298.62|17412.19|17292.19|10
1642424700000|2022-01-17 13:05:00|17411.64|17291.64|17407.78|17287.78|17411.64|17291.64|17407.78|17287.78|10
1642424710000|2022-01-17 13:05:10|17407.8|17287.8|17402.97|17282.97|17407.8|17287.8|17402.97|17282.97|10
1642424720000|2022-01-17 13:05:20|17402.34|17282.34|17396.94|17276.94|17402.98|17282.98|17396.94|17276.94|10
1642424730000|2022-01-17 13:05:30|17396.42|17276.42|17396.75|17276.75|17396.75|17276.75|17394.73|17274.73|10
1642424740000|2022-01-17 13:05:40|17396.9|17276.9|17397.93|17277.93|17398.09|17278.09|17396.9|17276.9|10
1642424750000|2022-01-17 13:05:50|17398.12|17278.12|17398.34|17278.34|17398.52|17278.52|17398.12|17278.12|10
1642424760000|2022-01-17 13:06:00|17398.69|17278.69|17402.7|17282.7|17402.7|17282.7|17398.69|17278.69|10
1642424770000|2022-01-17 13:06:10|17402.9|17282.9|17405.72|17285.72|17405.91|17285.91|17402.9|17282.9|10
1642424780000|2022-01-17 13:06:20|17406.7|17286.7|17406.4|17286.4|17406.92|17286.92|17406.08|17286.08|10
1642424790000|2022-01-17 13:06:30|17406.06|17286.06|17405.48|17285.48|17406.06|17286.06|17404.89|17284.89|10
1642424800000|2022-01-17 13:06:40|17405.95|17285.95|17404.72|17284.72|17406.84|17286.84|17404.72|17284.72|10
1642424810000|2022-01-17 13:06:50|17404.64|17284.64|17400.63|17280.63|17404.64|17284.64|17400.63|17280.63|10
1642424820000|2022-01-17 13:07:00|17400.57|17280.57|17394.76|17274.76|17400.57|17280.57|17394.76|17274.76|10
1642424830000|2022-01-17 13:07:10|17394.66|17274.66|17393.1|17273.1|17394.66|17274.66|17393.1|17273.1|10
1642424840000|2022-01-17 13:07:20|17393.18|17273.18|17392.39|17272.39|17393.18|17273.18|17392.02|17272.02|10
1642424850000|2022-01-17 13:07:30|17392.19|17272.19|17393.96|17273.96|17393.96|17273.96|17392.19|17272.19|10
1642424860000|2022-01-17 13:07:40|17394.45|17274.45|17396.38|17276.38|17396.56|17276.56|17394.45|17274.45|10
1642424870000|2022-01-17 13:07:50|17396.56|17276.56|17396.71|17276.71|17396.84|17276.84|17396.37|17276.37|9
1642424880000|2022-01-17 13:08:00|17396.81|17276.81|17393.35|17273.35|17396.81|17276.81|17393.35|17273.35|10
1642424890000|2022-01-17 13:08:10|17393.9|17273.9|17392.44|17272.44|17394.15|17274.15|17392.44|17272.44|10
1642424900000|2022-01-17 13:08:20|17392.5|17272.5|17391.03|17271.03|17392.5|17272.5|17391.03|17271.03|7
1642424910000|2022-01-17 13:08:30|17391.12|17271.12|17392.81|17272.81|17392.81|17272.81|17390.94|17270.94|10
1642424920000|2022-01-17 13:08:40|17393.38|17273.38|17396.98|17276.98|17396.98|17276.98|17393.34|17273.34|10
1642424930000|2022-01-17 13:08:50|17397.16|17277.16|17399.21|17279.21|17399.32|17279.32|17397.16|17277.16|9
1642424940000|2022-01-17 13:09:00|17399.39|17279.39|17401.57|17281.57|17401.57|17281.57|17399.39|17279.39|10
1642424950000|2022-01-17 13:09:10|17401.5|17281.5|17402.09|17282.09|17402.53|17282.53|17401.02|17281.02|10
1642424960000|2022-01-17 13:09:20|17402.68|17282.68|17406|17286|17406|17286|17402.68|17282.68|10
1642424970000|2022-01-17 13:09:30|17405.75|17285.75|17407.9|17287.9|17407.9|17287.9|17405.75|17285.75|10
1642424980000|2022-01-17 13:09:40|17407.95|17287.95|17407.49|17287.49|17408.43|17288.43|17407.13|17287.13|10
1642424990000|2022-01-17 13:09:50|17407.28|17287.28|17407.17|17287.17|17407.62|17287.62|17407.06|17287.06|10
1642425000000|2022-01-17 13:10:00|17407.2|17287.2|17411.2|17291.2|17411.2|17291.2|17407.11|17287.11|10
1642425010000|2022-01-17 13:10:10|17411.55|17291.55|17416.16|17296.16|17416.16|17296.16|17411.55|17291.55|10
1642425020000|2022-01-17 13:10:20|17416.78|17296.78|17419.48|17299.48|17419.48|17299.48|17416.78|17296.78|9
1642425030000|2022-01-17 13:10:30|17419.57|17299.57|17420.7|17300.7|17420.7|17300.7|17419.57|17299.57|9
1642425040000|2022-01-17 13:10:40|17420.75|17300.75|17418.4|17298.4|17420.82|17300.82|17418.4|17298.4|10
1642425050000|2022-01-17 13:10:50|17418.46|17298.46|17416.43|17296.43|17418.58|17298.58|17416.43|17296.43|10
1642425060000|2022-01-17 13:11:00|17416.33|17296.33|17415.23|17295.23|17417.04|17297.04|17415.19|17295.19|10
1642425070000|2022-01-17 13:11:10|17415.14|17295.14|17413.37|17293.37|17415.14|17295.14|17413.37|17293.37|10
1642425080000|2022-01-17 13:11:20|17413.1|17293.1|17411.08|17291.08|17413.49|17293.49|17411.08|17291.08|10
1642425090000|2022-01-17 13:11:30|17410.58|17290.58|17409.06|17289.06|17410.58|17290.58|17408.87|17288.87|10
1642425100000|2022-01-17 13:11:40|17408.89|17288.89|17409.54|17289.54|17409.58|17289.58|17408.59|17288.59|10
1642425110000|2022-01-17 13:11:50|17409.53|17289.53|17410.72|17290.72|17410.72|17290.72|17409.32|17289.32|10
1642425120000|2022-01-17 13:12:00|17410.69|17290.69|17407.98|17287.98|17410.7|17290.7|17407.98|17287.98|10
1642425130000|2022-01-17 13:12:10|17407.93|17287.93|17411.23|17291.23|17411.23|17291.23|17407.83|17287.83|10
1642425140000|2022-01-17 13:12:20|17411.77|17291.77|17415.16|17295.16|17415.16|17295.16|17411.77|17291.77|10
1642425150000|2022-01-17 13:12:30|17415.11|17295.11|17415.74|17295.74|17416.05|17296.05|17415.11|17295.11|10
1642425160000|2022-01-17 13:12:40|17415.96|17295.96|17416.3|17296.3|17416.37|17296.37|17415.79|17295.79|9
1642425170000|2022-01-17 13:12:50|17416.73|17296.73|17417.73|17297.73|17417.73|17297.73|17416.44|17296.44|9
1642425180000|2022-01-17 13:13:00|17417.69|17297.69|17420.61|17300.61|17420.61|17300.61|17417.69|17297.69|9
1642425190000|2022-01-17 13:13:10|17421.37|17301.37|17422.63|17302.63|17423.59|17303.59|17421.37|17301.37|10
1642425200000|2022-01-17 13:13:20|17423.38|17303.38|17426.33|17306.33|17426.45|17306.45|17423.38|17303.38|10
1642425210000|2022-01-17 13:13:30|17426.52|17306.52|17427.94|17307.94|17427.94|17307.94|17426.46|17306.46|9
1642425220000|2022-01-17 13:13:40|17427.84|17307.84|17428.27|17308.27|17428.27|17308.27|17427.44|17307.44|10
1642425230000|2022-01-17 13:13:50|17428.28|17308.28|17425.57|17305.57|17428.41|17308.41|17425.46|17305.46|10
1642425240000|2022-01-17 13:14:00|17425.23|17305.23|17426.39|17306.39|17426.5|17306.5|17425.15|17305.15|10
1642425250000|2022-01-17 13:14:10|17426.52|17306.52|17428.66|17308.66|17428.66|17308.66|17426.52|17306.52|10
1642425260000|2022-01-17 13:14:20|17428.42|17308.42|17430.4|17310.4|17430.4|17310.4|17428.42|17308.42|10
1642425270000|2022-01-17 13:14:30|17430.42|17310.42|17430.78|17310.78|17430.99|17310.99|17429.81|17309.81|10
1642425280000|2022-01-17 13:14:40|17431.91|17311.91|17434.82|17314.82|17434.82|17314.82|17431.91|17311.91|9
1642425290000|2022-01-17 13:14:50|17435.59|17315.59|17441.71|17321.71|17441.71|17321.71|17435.59|17315.59|10
1642425300000|2022-01-17 13:15:00|17443.11|17323.11|17448.45|17328.45|17448.45|17328.45|17443.11|17323.11|10
1642425310000|2022-01-17 13:15:10|17448.25|17328.25|17447.72|17327.72|17448.54|17328.54|17447.64|17327.64|10
1642425320000|2022-01-17 13:15:20|17448|17328|17446.66|17326.66|17448|17328|17446.09|17326.09|10
1642425330000|2022-01-17 13:15:30|17446.65|17326.65|17448.05|17328.05|17448.05|17328.05|17446.56|17326.56|8
1642425340000|2022-01-17 13:15:40|17447.66|17327.66|17446.03|17326.03|17448.38|17328.38|17445.85|17325.85|10
1642425350000|2022-01-17 13:15:50|17446.13|17326.13|17446.97|17326.97|17446.97|17326.97|17446.13|17326.13|9
1642425360000|2022-01-17 13:16:00|17447.01|17327.01|17447.55|17327.55|17447.95|17327.95|17446.9|17326.9|10
1642425370000|2022-01-17 13:16:10|17448.35|17328.35|17452.31|17332.31|17452.31|17332.31|17448.35|17328.35|9
1642425380000|2022-01-17 13:16:20|17452.72|17332.72|17457.41|17337.41|17457.41|17337.41|17452.72|17332.72|9
1642425390000|2022-01-17 13:16:30|17457.37|17337.37|17458.61|17338.61|17458.61|17338.61|17457|17337|10
1642425400000|2022-01-17 13:16:40|17459.1|17339.1|17461.77|17341.77|17461.77|17341.77|17458.75|17338.75|8
1642425410000|2022-01-17 13:16:50|17462.12|17342.12|17465.64|17345.64|17465.64|17345.64|17462.12|17342.12|10
1642425420000|2022-01-17 13:17:00|17465.58|17345.58|17465.74|17345.74|17466.48|17346.48|17465.5|17345.5|9
1642425430000|2022-01-17 13:17:10|17466.92|17346.92|17467.49|17347.49|17467.49|17347.49|17466.45|17346.45|9
1642425440000|2022-01-17 13:17:20|17467.64|17347.64|17469.78|17349.78|17470.1|17350.1|17467.64|17347.64|10
1642425450000|2022-01-17 13:17:30|17470.17|17350.17|17468.83|17348.83|17470.17|17350.17|17468.83|17348.83|10
1642425460000|2022-01-17 13:17:40|17468.66|17348.66|17469.16|17349.16|17469.19|17349.19|17468.33|17348.33|10
1642425470000|2022-01-17 13:17:50|17469.03|17349.03|17473.09|17353.09|17473.09|17353.09|17469.03|17349.03|10
1642425480000|2022-01-17 13:18:00|17473.19|17353.19|17474.03|17354.03|17474.08|17354.08|17473.19|17353.19|9
1642425490000|2022-01-17 13:18:10|17473.95|17353.95|17476.17|17356.17|17476.17|17356.17|17473.95|17353.95|10
1642425500000|2022-01-17 13:18:20|17476.01|17356.01|17474.94|17354.94|17476.23|17356.23|17474.92|17354.92|10
1642425510000|2022-01-17 13:18:30|17476.29|17356.29|17473.84|17353.84|17476.29|17356.29|17473.52|17353.52|10
1642425520000|2022-01-17 13:18:40|17473.73|17353.73|17474.81|17354.81|17474.81|17354.81|17473.73|17353.73|10
1642425530000|2022-01-17 13:18:50|17474.92|17354.92|17473.4|17353.4|17475.16|17355.16|17473.4|17353.4|10
1642425540000|2022-01-17 13:19:00|17473.5|17353.5|17476.47|17356.47|17476.47|17356.47|17473.5|17353.5|10
1642425550000|2022-01-17 13:19:10|17476.94|17356.94|17474.35|17354.35|17476.94|17356.94|17474.35|17354.35|10
1642425560000|2022-01-17 13:19:20|17474.57|17354.57|17471.68|17351.68|17474.57|17354.57|17471.68|17351.68|9
1642425570000|2022-01-17 13:19:30|17471.17|17351.17|17467.98|17347.98|17471.17|17351.17|17467.81|17347.81|10
1642425580000|2022-01-17 13:19:40|17468.34|17348.34|17467.66|17347.66|17468.39|17348.39|17467.31|17347.31|9
1642425590000|2022-01-17 13:19:50|17467.44|17347.44|17470.13|17350.13|17470.2|17350.2|17467.31|17347.31|10
1642425600000|2022-01-17 13:20:00|17470.58|17350.58|17471.65|17351.65|17472.3|17352.3|17470.58|17350.58|10
1642425610000|2022-01-17 13:20:10|17471.75|17351.75|17471.47|17351.47|17471.75|17351.75|17470.77|17350.77|10
1642425620000|2022-01-17 13:20:20|17471.46|17351.46|17470.94|17350.94|17471.84|17351.84|17470.94|17350.94|10
1642425630000|2022-01-17 13:20:30|17470.29|17350.29|17468.88|17348.88|17470.29|17350.29|17468.8|17348.8|10
1642425640000|2022-01-17 13:20:40|17468.85|17348.85|17468.21|17348.21|17468.91|17348.91|17468.02|17348.02|9
1642425650000|2022-01-17 13:20:50|17467.84|17347.84|17467.17|17347.17|17468.05|17348.05|17466.65|17346.65|10
1642425660000|2022-01-17 13:21:00|17466.52|17346.52|17464.96|17344.96|17466.77|17346.77|17464.96|17344.96|10
1642425670000|2022-01-17 13:21:10|17465.31|17345.31|17464.68|17344.68|17465.31|17345.31|17464.11|17344.11|10
1642425680000|2022-01-17 13:21:20|17464.87|17344.87|17467.74|17347.74|17467.74|17347.74|17464.87|17344.87|9
1642425690000|2022-01-17 13:21:30|17467.73|17347.73|17469.63|17349.63|17469.63|17349.63|17467.47|17347.47|10
1642425700000|2022-01-17 13:21:40|17468.91|17348.91|17467.91|17347.91|17468.91|17348.91|17467.91|17347.91|10
1642425710000|2022-01-17 13:21:50|17467.84|17347.84|17468.24|17348.24|17468.24|17348.24|17467.42|17347.42|9
1642425720000|2022-01-17 13:22:00|17468.31|17348.31|17467.18|17347.18|17468.48|17348.48|17467.18|17347.18|10
1642425730000|2022-01-17 13:22:10|17467.19|17347.19|17466.14|17346.14|17467.19|17347.19|17464.96|17344.96|9
1642425740000|2022-01-17 13:22:20|17466.09|17346.09|17466.11|17346.11|17466.18|17346.18|17465.78|17345.78|10
1642425750000|2022-01-17 13:22:30|17466.49|17346.49|17465.56|17345.56|17466.53|17346.53|17465.56|17345.56|10
1642425760000|2022-01-17 13:22:40|17464.33|17344.33|17461.5|17341.5|17464.37|17344.37|17461.5|17341.5|10
1642425770000|2022-01-17 13:22:50|17461.44|17341.44|17461.8|17341.8|17461.8|17341.8|17460.61|17340.61|10
1642425780000|2022-01-17 13:23:00|17461.89|17341.89|17463.26|17343.26|17463.44|17343.44|17461.89|17341.89|10
1642425790000|2022-01-17 13:23:10|17463.29|17343.29|17462.41|17342.41|17463.71|17343.71|17462.41|17342.41|10
1642425800000|2022-01-17 13:23:20|17462.4|17342.4|17463.59|17343.59|17463.65|17343.65|17462.31|17342.31|10
1642425810000|2022-01-17 13:23:30|17463.56|17343.56|17462.57|17342.57|17463.67|17343.67|17462.57|17342.57|10
1642425820000|2022-01-17 13:23:40|17462.98|17342.98|17464.15|17344.15|17464.15|17344.15|17462.58|17342.58|9
1642425830000|2022-01-17 13:23:50|17464.41|17344.41|17466.69|17346.69|17466.69|17346.69|17464.41|17344.41|9
1642425840000|2022-01-17 13:24:00|17466.83|17346.83|17467.08|17347.08|17467.08|17347.08|17466.42|17346.42|10
1642425850000|2022-01-17 13:24:10|17467.03|17347.03|17467.95|17347.95|17468.04|17348.04|17467.03|17347.03|9
1642425860000|2022-01-17 13:24:20|17467.94|17347.94|17470.68|17350.68|17470.68|17350.68|17467.83|17347.83|10
1642425870000|2022-01-17 13:24:30|17470.97|17350.97|17472.72|17352.72|17472.85|17352.85|17470.97|17350.97|10
1642425880000|2022-01-17 13:24:40|17472.41|17352.41|17474.07|17354.07|17474.07|17354.07|17472.33|17352.33|10
1642425890000|2022-01-17 13:24:50|17474.6|17354.6|17474.03|17354.03|17475.26|17355.26|17474.03|17354.03|10
1642425900000|2022-01-17 13:25:00|17473.84|17353.84|17473.52|17353.52|17473.84|17353.84|17473.3|17353.3|10
1642425910000|2022-01-17 13:25:10|17473.92|17353.92|17474.5|17354.5|17475.3|17355.3|17473.81|17353.81|9
1642425920000|2022-01-17 13:25:20|17473.86|17353.86|17473.48|17353.48|17474.76|17354.76|17473.48|17353.48|10
1642425930000|2022-01-17 13:25:30|17473.58|17353.58|17476.23|17356.23|17476.23|17356.23|17473.58|17353.58|10
1642425940000|2022-01-17 13:25:40|17477.06|17357.06|17478.08|17358.08|17478.42|17358.42|17477.06|17357.06|10
1642425950000|2022-01-17 13:25:50|17478.05|17358.05|17478.42|17358.42|17478.42|17358.42|17478.05|17358.05|9
1642425960000|2022-01-17 13:26:00|17478.11|17358.11|17475.75|17355.75|17478.54|17358.54|17475.75|17355.75|10
1642425970000|2022-01-17 13:26:10|17476.2|17356.2|17475.44|17355.44|17476.58|17356.58|17475.44|17355.44|9
1642425980000|2022-01-17 13:26:20|17475.29|17355.29|17475.31|17355.31|17475.69|17355.69|17474.3|17354.3|10
1642425990000|2022-01-17 13:26:30|17475.74|17355.74|17475.03|17355.03|17475.81|17355.81|17475.03|17355.03|9
1642426000000|2022-01-17 13:26:40|17474.95|17354.95|17474.01|17354.01|17474.99|17354.99|17474.01|17354.01|10
1642426010000|2022-01-17 13:26:50|17472.78|17352.78|17472.2|17352.2|17472.78|17352.78|17471.55|17351.55|9
1642426020000|2022-01-17 13:27:00|17472.63|17352.63|17472.53|17352.53|17472.95|17352.95|17472.53|17352.53|9
1642426030000|2022-01-17 13:27:10|17472.41|17352.41|17469.19|17349.19|17472.61|17352.61|17469.19|17349.19|10
1642426040000|2022-01-17 13:27:20|17469.28|17349.28|17464.73|17344.73|17469.28|17349.28|17464.73|17344.73|9
1642426050000|2022-01-17 13:27:30|17464.49|17344.49|17461.32|17341.32|17464.49|17344.49|17461.32|17341.32|10
1642426060000|2022-01-17 13:27:40|17460.98|17340.98|17457.52|17337.52|17460.98|17340.98|17457.52|17337.52|10
1642426070000|2022-01-17 13:27:50|17457.24|17337.24|17454.84|17334.84|17457.24|17337.24|17454.78|17334.78|10
1642426080000|2022-01-17 13:28:00|17454.54|17334.54|17456.68|17336.68|17456.68|17336.68|17454.54|17334.54|9
1642426090000|2022-01-17 13:28:10|17456.15|17336.15|17452.37|17332.37|17456.15|17336.15|17452.37|17332.37|10
1642426100000|2022-01-17 13:28:20|17452.45|17332.45|17451.49|17331.49|17452.45|17332.45|17451.49|17331.49|10
1642426110000|2022-01-17 13:28:30|17450.97|17330.97|17450.05|17330.05|17451.44|17331.44|17450.05|17330.05|10
1642426120000|2022-01-17 13:28:40|17449.97|17329.97|17449.2|17329.2|17449.97|17329.97|17449.01|17329.01|10
1642426130000|2022-01-17 13:28:50|17448.76|17328.76|17446.64|17326.64|17448.76|17328.76|17446.58|17326.58|10
1642426140000|2022-01-17 13:29:00|17445.62|17325.62|17444.77|17324.77|17445.98|17325.98|17444.73|17324.73|10
1642426150000|2022-01-17 13:29:10|17444.19|17324.19|17443.14|17323.14|17444.29|17324.29|17443.1|17323.1|10
1642426160000|2022-01-17 13:29:20|17442.71|17322.71|17440.61|17320.61|17443.26|17323.26|17440.48|17320.48|10
1642426170000|2022-01-17 13:29:30|17440.44|17320.44|17440.97|17320.97|17440.97|17320.97|17439.95|17319.95|9
1642426180000|2022-01-17 13:29:40|17440.96|17320.96|17440.64|17320.64|17441.03|17321.03|17440.24|17320.24|10
1642426190000|2022-01-17 13:29:50|17440.25|17320.25|17438.99|17318.99|17440.25|17320.25|17438.95|17318.95|10
1642426200000|2022-01-17 13:30:00|17439.44|17319.44|17439.39|17319.39|17439.65|17319.65|17439.23|17319.23|10
1642426210000|2022-01-17 13:30:10|17439.59|17319.59|17440.56|17320.56|17442.19|17322.19|17439.59|17319.59|10
1642426220000|2022-01-17 13:30:20|17440.31|17320.31|17438.34|17318.34|17440.31|17320.31|17438.34|17318.34|10
1642426230000|2022-01-17 13:30:30|17438.18|17318.18|17436.28|17316.28|17438.18|17318.18|17436.28|17316.28|9
1642426240000|2022-01-17 13:30:40|17436.08|17316.08|17434.05|17314.05|17436.08|17316.08|17434.05|17314.05|10
1642426250000|2022-01-17 13:30:50|17434.04|17314.04|17434.15|17314.15|17434.68|17314.68|17434.01|17314.01|9
1642426260000|2022-01-17 13:31:00|17434.36|17314.36|17430.79|17310.79|17434.36|17314.36|17429.88|17309.88|10
1642426270000|2022-01-17 13:31:10|17430.63|17310.63|17429.45|17309.45|17431.56|17311.56|17429.45|17309.45|10
1642426280000|2022-01-17 13:31:20|17429.49|17309.49|17428.23|17308.23|17429.49|17309.49|17428.23|17308.23|9
1642426290000|2022-01-17 13:31:30|17427.44|17307.44|17426.38|17306.38|17427.44|17307.44|17426.38|17306.38|10
1642426300000|2022-01-17 13:31:40|17426.34|17306.34|17422.81|17302.81|17426.34|17306.34|17422.81|17302.81|10
1642426310000|2022-01-17 13:31:50|17422.93|17302.93|17421.52|17301.52|17422.93|17302.93|17420.75|17300.75|10
1642426320000|2022-01-17 13:32:00|17421.35|17301.35|17423.35|17303.35|17423.35|17303.35|17421.35|17301.35|9
1642426330000|2022-01-17 13:32:10|17424.19|17304.19|17424.43|17304.43|17424.46|17304.46|17424|17304|9
1642426340000|2022-01-17 13:32:20|17424.64|17304.64|17425.3|17305.3|17425.48|17305.48|17424.39|17304.39|10
1642426350000|2022-01-17 13:32:30|17425.13|17305.13|17422.57|17302.57|17425.13|17305.13|17422.57|17302.57|10
1642426360000|2022-01-17 13:32:40|17422.21|17302.21|17423.61|17303.61|17423.61|17303.61|17421.7|17301.7|9
1642426370000|2022-01-17 13:32:50|17423.82|17303.82|17426.95|17306.95|17427.01|17307.01|17423.82|17303.82|10
1642426380000|2022-01-17 13:33:00|17427.32|17307.32|17429.24|17309.24|17429.24|17309.24|17427.32|17307.32|10
1642426390000|2022-01-17 13:33:10|17429.48|17309.48|17431.91|17311.91|17431.91|17311.91|17429.48|17309.48|10
1642426400000|2022-01-17 13:33:20|17431.92|17311.92|17434.06|17314.06|17434.28|17314.28|17431.92|17311.92|10
1642426410000|2022-01-17 13:33:30|17433.92|17313.92|17432.97|17312.97|17433.97|17313.97|17432.97|17312.97|10
1642426420000|2022-01-17 13:33:40|17432.44|17312.44|17432.2|17312.2|17432.44|17312.44|17430.88|17310.88|10
1642426430000|2022-01-17 13:33:50|17432.18|17312.18|17434.88|17314.88|17434.88|17314.88|17432.16|17312.16|9
1642426440000|2022-01-17 13:34:00|17435.28|17315.28|17435.67|17315.67|17436.16|17316.16|17435.28|17315.28|10
1642426450000|2022-01-17 13:34:10|17435.73|17315.73|17436.3|17316.3|17437.05|17317.05|17435.73|17315.73|9
1642426460000|2022-01-17 13:34:20|17436.44|17316.44|17436.92|17316.92|17436.92|17316.92|17436.22|17316.22|10
1642426470000|2022-01-17 13:34:30|17436.88|17316.88|17438.16|17318.16|17438.24|17318.24|17436.82|17316.82|9
1642426480000|2022-01-17 13:34:40|17438.65|17318.65|17442.58|17322.58|17442.58|17322.58|17438.65|17318.65|10
1642426490000|2022-01-17 13:34:50|17442.77|17322.77|17444.59|17324.59|17444.67|17324.67|17442.77|17322.77|10
1642426500000|2022-01-17 13:35:00|17444.72|17324.72|17446.35|17326.35|17446.35|17326.35|17444.45|17324.45|10
1642426510000|2022-01-17 13:35:10|17447.45|17327.45|17449.51|17329.51|17449.56|17329.56|17447.45|17327.45|10
1642426520000|2022-01-17 13:35:20|17449.63|17329.63|17448.43|17328.43|17449.63|17329.63|17448.04|17328.04|9
1642426530000|2022-01-17 13:35:30|17448.65|17328.65|17448.09|17328.09|17448.88|17328.88|17448.09|17328.09|9
1642426540000|2022-01-17 13:35:40|17447.64|17327.64|17445.78|17325.78|17447.87|17327.87|17445.78|17325.78|9
1642426550000|2022-01-17 13:35:50|17445.58|17325.58|17444.83|17324.83|17445.98|17325.98|17444.83|17324.83|10
1642426560000|2022-01-17 13:36:00|17444.5|17324.5|17443.87|17323.87|17444.61|17324.61|17443.87|17323.87|7
1642426570000|2022-01-17 13:36:10|17444.07|17324.07|17443.74|17323.74|17444.07|17324.07|17443.49|17323.49|10
1642426580000|2022-01-17 13:36:20|17443.75|17323.75|17444.96|17324.96|17445.6|17325.6|17443.21|17323.21|10
1642426590000|2022-01-17 13:36:30|17445.07|17325.07|17444.05|17324.05|17445.15|17325.15|17444.05|17324.05|10
1642426600000|2022-01-17 13:36:40|17444.55|17324.55|17447.11|17327.11|17447.11|17327.11|17444.55|17324.55|10
1642426610000|2022-01-17 13:36:50|17447.36|17327.36|17449.8|17329.8|17450.16|17330.16|17447.36|17327.36|10
1642426620000|2022-01-17 13:37:00|17449.69|17329.69|17447.4|17327.4|17449.89|17329.89|17447.4|17327.4|10
1642426630000|2022-01-17 13:37:10|17447.27|17327.27|17445.84|17325.84|17447.27|17327.27|17445.56|17325.56|9
1642426640000|2022-01-17 13:37:20|17446.12|17326.12|17445.58|17325.58|17446.19|17326.19|17445.58|17325.58|10
1642426650000|2022-01-17 13:37:30|17445.87|17325.87|17446.55|17326.55|17446.55|17326.55|17445.42|17325.42|9
1642426660000|2022-01-17 13:37:40|17446.6|17326.6|17448.75|17328.75|17448.86|17328.86|17446.6|17326.6|10
1642426670000|2022-01-17 13:37:50|17449.4|17329.4|17454.99|17334.99|17454.99|17334.99|17449.4|17329.4|10
1642426680000|2022-01-17 13:38:00|17455.05|17335.05|17458.26|17338.26|17458.26|17338.26|17455.05|17335.05|10
1642426690000|2022-01-17 13:38:10|17457.82|17337.82|17463.52|17343.52|17463.52|17343.52|17457.82|17337.82|10
1642426700000|2022-01-17 13:38:20|17464.35|17344.35|17464.75|17344.75|17465.41|17345.41|17464.35|17344.35|10
1642426710000|2022-01-17 13:38:30|17465.67|17345.67|17467.4|17347.4|17467.4|17347.4|17465.67|17345.67|10
1642426720000|2022-01-17 13:38:40|17467.82|17347.82|17467.77|17347.77|17468.39|17348.39|17467.77|17347.77|10
1642426730000|2022-01-17 13:38:50|17467.58|17347.58|17466.46|17346.46|17467.76|17347.76|17466.46|17346.46|10
1642426740000|2022-01-17 13:39:00|17466.82|17346.82|17466.3|17346.3|17466.82|17346.82|17466.3|17346.3|7
1642426750000|2022-01-17 13:39:10|17466.05|17346.05|17462.03|17342.03|17466.27|17346.27|17462.03|17342.03|10
1642426760000|2022-01-17 13:39:20|17461.48|17341.48|17460.64|17340.64|17461.48|17341.48|17460.64|17340.64|10
1642426770000|2022-01-17 13:39:30|17460.8|17340.8|17460.96|17340.96|17461.18|17341.18|17460.8|17340.8|8
1642426780000|2022-01-17 13:39:40|17460.15|17340.15|17461.73|17341.73|17461.73|17341.73|17459.99|17339.99|10
1642426790000|2022-01-17 13:39:50|17462.78|17342.78|17461.94|17341.94|17462.78|17342.78|17461.35|17341.35|10
1642426800000|2022-01-17 13:40:00|17461.43|17341.43|17459.41|17339.41|17461.43|17341.43|17459.37|17339.37|10
1642426810000|2022-01-17 13:40:10|17458.58|17338.58|17454.77|17334.77|17458.92|17338.92|17454.63|17334.63|10
1642426820000|2022-01-17 13:40:20|17454.44|17334.44|17451.45|17331.45|17454.45|17334.45|17451.43|17331.43|10
1642426830000|2022-01-17 13:40:30|17451.05|17331.05|17452.02|17332.02|17452.09|17332.09|17450.86|17330.86|10
1642426840000|2022-01-17 13:40:40|17451.98|17331.98|17453.93|17333.93|17453.93|17333.93|17451.98|17331.98|10
1642426850000|2022-01-17 13:40:50|17454.66|17334.66|17454.88|17334.88|17455.03|17335.03|17454.66|17334.66|9
1642426860000|2022-01-17 13:41:00|17454.89|17334.89|17452.76|17332.76|17455.13|17335.13|17452.76|17332.76|10
1642426870000|2022-01-17 13:41:10|17452.59|17332.59|17453.07|17333.07|17453.07|17333.07|17452.07|17332.07|9
1642426880000|2022-01-17 13:41:20|17453.5|17333.5|17455.84|17335.84|17455.84|17335.84|17453.5|17333.5|10
1642426890000|2022-01-17 13:41:30|17455.96|17335.96|17456.96|17336.96|17457.34|17337.34|17455.96|17335.96|10
1642426900000|2022-01-17 13:41:40|17457.78|17337.78|17458.8|17338.8|17458.8|17338.8|17457.63|17337.63|10
1642426910000|2022-01-17 13:41:50|17458.62|17338.62|17459.08|17339.08|17459.08|17339.08|17458.62|17338.62|10
1642426920000|2022-01-17 13:42:00|17459.1|17339.1|17458.65|17338.65|17459.17|17339.17|17458.65|17338.65|10
1642426930000|2022-01-17 13:42:10|17458.12|17338.12|17458.48|17338.48|17459.02|17339.02|17458.12|17338.12|10
1642426940000|2022-01-17 13:42:20|17458.15|17338.15|17459.66|17339.66|17459.66|17339.66|17457.55|17337.55|10
1642426950000|2022-01-17 13:42:30|17460.44|17340.44|17458.85|17338.85|17461.21|17341.21|17458.85|17338.85|10
1642426960000|2022-01-17 13:42:40|17458.62|17338.62|17455.35|17335.35|17458.62|17338.62|17455.35|17335.35|10
1642426970000|2022-01-17 13:42:50|17455.14|17335.14|17454.97|17334.97|17455.14|17335.14|17454.75|17334.75|10
1642426980000|2022-01-17 13:43:00|17455.45|17335.45|17454.73|17334.73|17455.59|17335.59|17454.73|17334.73|9
1642426990000|2022-01-17 13:43:10|17454.67|17334.67|17453.79|17333.79|17454.92|17334.92|17453.35|17333.35|10
1642427000000|2022-01-17 13:43:20|17453.15|17333.15|17451.48|17331.48|17453.33|17333.33|17451.48|17331.48|10
1642427010000|2022-01-17 13:43:30|17450.89|17330.89|17447.76|17327.76|17450.89|17330.89|17447.76|17327.76|9
1642427020000|2022-01-17 13:43:40|17446.33|17326.33|17446.36|17326.36|17446.36|17326.36|17444.7|17324.7|9
1642427030000|2022-01-17 13:43:50|17447.03|17327.03|17444.78|17324.78|17447.88|17327.88|17444.78|17324.78|10
1642427040000|2022-01-17 13:44:00|17444.46|17324.46|17442.03|17322.03|17444.46|17324.46|17441.96|17321.96|10
1642427050000|2022-01-17 13:44:10|17442.04|17322.04|17442.62|17322.62|17442.68|17322.68|17441.78|17321.78|10
1642427060000|2022-01-17 13:44:20|17442.31|17322.31|17439.37|17319.37|17442.33|17322.33|17439.37|17319.37|10
1642427070000|2022-01-17 13:44:30|17438.54|17318.54|17441.77|17321.77|17441.77|17321.77|17438.54|17318.54|10
1642427080000|2022-01-17 13:44:40|17443.09|17323.09|17442.88|17322.88|17443.09|17323.09|17442.3|17322.3|10
1642427090000|2022-01-17 13:44:50|17443.28|17323.28|17441.57|17321.57|17443.28|17323.28|17441.54|17321.54|10
1642427100000|2022-01-17 13:45:00|17441.07|17321.07|17440.48|17320.48|17441.07|17321.07|17438.41|17318.41|10
1642427110000|2022-01-17 13:45:10|17440.62|17320.62|17443.37|17323.37|17443.37|17323.37|17440.62|17320.62|10
1642427120000|2022-01-17 13:45:20|17443.59|17323.59|17442.96|17322.96|17443.59|17323.59|17442.78|17322.78|10
1642427130000|2022-01-17 13:45:30|17442.27|17322.27|17443.84|17323.84|17444.11|17324.11|17442.27|17322.27|10
1642427140000|2022-01-17 13:45:40|17443.67|17323.67|17443.82|17323.82|17444.25|17324.25|17443.5|17323.5|10
1642427150000|2022-01-17 13:45:50|17444.23|17324.23|17443.12|17323.12|17444.23|17324.23|17443.1|17323.1|9
1642427160000|2022-01-17 13:46:00|17443.34|17323.34|17444.33|17324.33|17444.33|17324.33|17443.15|17323.15|10
1642427170000|2022-01-17 13:46:10|17444.42|17324.42|17445.25|17325.25|17445.4|17325.4|17444.42|17324.42|10
1642427180000|2022-01-17 13:46:20|17445.29|17325.29|17446.12|17326.12|17446.12|17326.12|17445.29|17325.29|9
1642427190000|2022-01-17 13:46:30|17446.17|17326.17|17446.04|17326.04|17446.25|17326.25|17445.77|17325.77|8
1642427200000|2022-01-17 13:46:40|17446.03|17326.03|17446.8|17326.8|17446.8|17326.8|17446.01|17326.01|10
1642427210000|2022-01-17 13:46:50|17446.52|17326.52|17444.62|17324.62|17446.54|17326.54|17444.62|17324.62|10
1642427220000|2022-01-17 13:47:00|17444.56|17324.56|17445.19|17325.19|17445.21|17325.21|17444.56|17324.56|10
1642427230000|2022-01-17 13:47:10|17445.14|17325.14|17444.61|17324.61|17445.14|17325.14|17444.31|17324.31|9
1642427240000|2022-01-17 13:47:20|17444.51|17324.51|17446.5|17326.5|17446.5|17326.5|17444.51|17324.51|10
1642427250000|2022-01-17 13:47:30|17446.4|17326.4|17445.95|17325.95|17446.4|17326.4|17445.84|17325.84|9
1642427260000|2022-01-17 13:47:40|17445.84|17325.84|17446.18|17326.18|17446.18|17326.18|17445.73|17325.73|10
1642427270000|2022-01-17 13:47:50|17446.16|17326.16|17443.54|17323.54|17446.35|17326.35|17443.54|17323.54|10
1642427280000|2022-01-17 13:48:00|17443.09|17323.09|17442.36|17322.36|17443.09|17323.09|17442.26|17322.26|8
1642427290000|2022-01-17 13:48:10|17442.37|17322.37|17442.2|17322.2|17442.73|17322.73|17442.05|17322.05|9
1642427300000|2022-01-17 13:48:20|17442.53|17322.53|17440.21|17320.21|17443.21|17323.21|17440.21|17320.21|10
1642427310000|2022-01-17 13:48:30|17439.85|17319.85|17436.48|17316.48|17439.85|17319.85|17436.48|17316.48|10
1642427320000|2022-01-17 13:48:40|17435.59|17315.59|17434.1|17314.1|17435.59|17315.59|17434.01|17314.01|9
1642427330000|2022-01-17 13:48:50|17433.9|17313.9|17430.65|17310.65|17433.9|17313.9|17430.64|17310.64|10
1642427340000|2022-01-17 13:49:00|17430.67|17310.67|17428.98|17308.98|17430.67|17310.67|17428.98|17308.98|10
1642427350000|2022-01-17 13:49:10|17428.28|17308.28|17425.95|17305.95|17428.28|17308.28|17425.95|17305.95|10
1642427360000|2022-01-17 13:49:20|17425.85|17305.85|17425.45|17305.45|17425.85|17305.85|17425.31|17305.31|9
1642427370000|2022-01-17 13:49:30|17425.63|17305.63|17426.45|17306.45|17426.64|17306.64|17425.62|17305.62|9
1642427380000|2022-01-17 13:49:40|17426.49|17306.49|17428.49|17308.49|17428.74|17308.74|17426.25|17306.25|10
1642427390000|2022-01-17 13:49:50|17429.29|17309.29|17429.4|17309.4|17429.97|17309.97|17429.29|17309.29|10
1642427400000|2022-01-17 13:50:00|17428.79|17308.79|17429.02|17309.02|17429.39|17309.39|17428.17|17308.17|10
1642427410000|2022-01-17 13:50:10|17428.96|17308.96|17427.29|17307.29|17428.97|17308.97|17427.29|17307.29|9
1642427420000|2022-01-17 13:50:20|17426.93|17306.93|17423.42|17303.42|17426.97|17306.97|17423.42|17303.42|10
1642427430000|2022-01-17 13:50:30|17422.54|17302.54|17422.52|17302.52|17423.12|17303.12|17422.52|17302.52|10
1642427440000|2022-01-17 13:50:40|17422.59|17302.59|17420.76|17300.76|17423.98|17303.98|17420.76|17300.76|10
1642427450000|2022-01-17 13:50:50|17420.53|17300.53|17419.25|17299.25|17420.97|17300.97|17419.25|17299.25|9
1642427460000|2022-01-17 13:51:00|17419.12|17299.12|17414.88|17294.88|17419.12|17299.12|17414.88|17294.88|10
1642427470000|2022-01-17 13:51:10|17413.48|17293.48|17412.39|17292.39|17413.48|17293.48|17412.39|17292.39|10
1642427480000|2022-01-17 13:51:20|17413.05|17293.05|17418.28|17298.28|17418.28|17298.28|17413.05|17293.05|10
1642427490000|2022-01-17 13:51:30|17419.31|17299.31|17421.39|17301.39|17421.39|17301.39|17419.31|17299.31|10
1642427500000|2022-01-17 13:51:40|17422.42|17302.42|17423.75|17303.75|17423.77|17303.77|17422.42|17302.42|10
1642427510000|2022-01-17 13:51:50|17423.87|17303.87|17425.3|17305.3|17425.3|17305.3|17423.87|17303.87|10
1642427520000|2022-01-17 13:52:00|17425.53|17305.53|17425.63|17305.63|17426.04|17306.04|17425.53|17305.53|10
1642427530000|2022-01-17 13:52:10|17425.78|17305.78|17422.71|17302.71|17426.03|17306.03|17422.71|17302.71|10
1642427540000|2022-01-17 13:52:20|17422.62|17302.62|17420.26|17300.26|17422.62|17302.62|17420.26|17300.26|10
1642427550000|2022-01-17 13:52:30|17420.21|17300.21|17419.56|17299.56|17420.75|17300.75|17419.56|17299.56|10
1642427560000|2022-01-17 13:52:40|17419.46|17299.46|17417.57|17297.57|17419.46|17299.46|17417.57|17297.57|10
1642427570000|2022-01-17 13:52:50|17417.52|17297.52|17419.86|17299.86|17419.86|17299.86|17417.52|17297.52|10
1642427580000|2022-01-17 13:53:00|17420.42|17300.42|17419.9|17299.9|17420.7|17300.7|17419.9|17299.9|9
1642427590000|2022-01-17 13:53:10|17420.15|17300.15|17422.91|17302.91|17422.91|17302.91|17420.15|17300.15|9
1642427600000|2022-01-17 13:53:20|17422.94|17302.94|17424.6|17304.6|17424.6|17304.6|17422.94|17302.94|10
1642427610000|2022-01-17 13:53:30|17425.06|17305.06|17425.62|17305.62|17425.66|17305.66|17424.89|17304.89|9
1642427620000|2022-01-17 13:53:40|17425.67|17305.67|17426.98|17306.98|17426.98|17306.98|17425.67|17305.67|8
1642427630000|2022-01-17 13:53:50|17427.03|17307.03|17427.42|17307.42|17427.42|17307.42|17426.65|17306.65|9
1642427640000|2022-01-17 13:54:00|17427.24|17307.24|17427.19|17307.19|17427.29|17307.29|17427.01|17307.01|8
1642427650000|2022-01-17 13:54:10|17427.21|17307.21|17432.7|17312.7|17432.7|17312.7|17427.21|17307.21|10
1642427660000|2022-01-17 13:54:20|17432.71|17312.71|17436.43|17316.43|17436.43|17316.43|17432.71|17312.71|9
1642427670000|2022-01-17 13:54:30|17436.49|17316.49|17440.07|17320.07|17440.07|17320.07|17436.49|17316.49|9
1642427680000|2022-01-17 13:54:40|17440.39|17320.39|17441.68|17321.68|17441.68|17321.68|17440.15|17320.15|10
1642427690000|2022-01-17 13:54:50|17441.79|17321.79|17446.75|17326.75|17446.75|17326.75|17441.76|17321.76|10
1642427700000|2022-01-17 13:55:00|17446.96|17326.96|17453.23|17333.23|17453.23|17333.23|17446.96|17326.96|10
1642427710000|2022-01-17 13:55:10|17457.42|17337.42|17461.81|17341.81|17461.81|17341.81|17457.42|17337.42|10
1642427720000|2022-01-17 13:55:20|17461.98|17341.98|17464|17344|17464|17344|17461.95|17341.95|10
1642427730000|2022-01-17 13:55:30|17464.63|17344.63|17469.57|17349.57|17469.57|17349.57|17464.63|17344.63|10
1642427740000|2022-01-17 13:55:40|17469.84|17349.84|17478.31|17358.31|17478.31|17358.31|17469.84|17349.84|10
1642427750000|2022-01-17 13:55:50|17478.49|17358.49|17478.94|17358.94|17480|17360|17478.49|17358.49|9
1642427760000|2022-01-17 13:56:00|17478.31|17358.31|17478.96|17358.96|17479.65|17359.65|17478.31|17358.31|10
1642427770000|2022-01-17 13:56:10|17478.72|17358.72|17476.29|17356.29|17478.74|17358.74|17476.06|17356.06|10
1642427780000|2022-01-17 13:56:20|17476.55|17356.55|17473.82|17353.82|17476.55|17356.55|17473.68|17353.68|10
1642427790000|2022-01-17 13:56:30|17473.83|17353.83|17476.03|17356.03|17476.03|17356.03|17472.28|17352.28|10
1642427800000|2022-01-17 13:56:40|17475.7|17355.7|17474.6|17354.6|17476.13|17356.13|17474.6|17354.6|9
1642427810000|2022-01-17 13:56:50|17473.77|17353.77|17471.38|17351.38|17474.14|17354.14|17471.38|17351.38|10
1642427820000|2022-01-17 13:57:00|17471.01|17351.01|17468.28|17348.28|17471.01|17351.01|17468.28|17348.28|10
1642427830000|2022-01-17 13:57:10|17468.61|17348.61|17471.98|17351.98|17471.98|17351.98|17468.58|17348.58|10
1642427840000|2022-01-17 13:57:20|17472.29|17352.29|17472.63|17352.63|17473.08|17353.08|17472.26|17352.26|10
1642427850000|2022-01-17 13:57:30|17472.82|17352.82|17471.95|17351.95|17473.01|17353.01|17471.91|17351.91|10
1642427860000|2022-01-17 13:57:40|17472.06|17352.06|17474.6|17354.6|17474.6|17354.6|17472.06|17352.06|9
1642427870000|2022-01-17 13:57:50|17474.72|17354.72|17475.09|17355.09|17475.89|17355.89|17474.07|17354.07|10
1642427880000|2022-01-17 13:58:00|17475.22|17355.22|17477.35|17357.35|17477.35|17357.35|17475.22|17355.22|10
1642427890000|2022-01-17 13:58:10|17476.53|17356.53|17476.84|17356.84|17478.58|17358.58|17476.53|17356.53|10
1642427900000|2022-01-17 13:58:20|17476.53|17356.53|17476.38|17356.38|17477.43|17357.43|17475.84|17355.84|10
1642427910000|2022-01-17 13:58:30|17476.88|17356.88|17475.71|17355.71|17477.15|17357.15|17475.71|17355.71|10
1642427920000|2022-01-17 13:58:40|17475.64|17355.64|17475.3|17355.3|17475.64|17355.64|17474|17354|10
1642427930000|2022-01-17 13:58:50|17475.66|17355.66|17477.91|17357.91|17478.14|17358.14|17475.66|17355.66|10
1642427940000|2022-01-17 13:59:00|17478.12|17358.12|17479.68|17359.68|17479.68|17359.68|17478.12|17358.12|10
1642427950000|2022-01-17 13:59:10|17478.56|17358.56|17477.01|17357.01|17478.77|17358.77|17477.01|17357.01|10
1642427960000|2022-01-17 13:59:20|17476.82|17356.82|17475.72|17355.72|17476.82|17356.82|17475.66|17355.66|10
1642427970000|2022-01-17 13:59:30|17475.65|17355.65|17480.47|17360.47|17480.47|17360.47|17475.65|17355.65|10
1642427980000|2022-01-17 13:59:40|17481.03|17361.03|17482.29|17362.29|17482.78|17362.78|17481.03|17361.03|9
1642427990000|2022-01-17 13:59:50|17482.56|17362.56|17481.33|17361.33|17482.87|17362.87|17481.33|17361.33|10
1642428000000|2022-01-17 14:00:00|17481.15|17361.15|17481.06|17361.06|17481.23|17361.23|17480.61|17360.61|10
1642428010000|2022-01-17 14:00:10|17479.25|17359.25|17476.05|17356.05|17479.67|17359.67|17476.05|17356.05|10
1642428020000|2022-01-17 14:00:20|17475.62|17355.62|17472.5|17352.5|17475.62|17355.62|17472.49|17352.49|10
1642428030000|2022-01-17 14:00:30|17472.01|17352.01|17468.83|17348.83|17472.01|17352.01|17468.83|17348.83|10
1642428040000|2022-01-17 14:00:40|17468.76|17348.76|17461.84|17341.84|17468.76|17348.76|17461.84|17341.84|10
1642428050000|2022-01-17 14:00:50|17461.99|17341.99|17464.51|17344.51|17464.51|17344.51|17461.97|17341.97|10
1642428060000|2022-01-17 14:01:00|17464.38|17344.38|17469.8|17349.8|17469.8|17349.8|17464.19|17344.19|10
1642428070000|2022-01-17 14:01:10|17470.21|17350.21|17475.57|17355.57|17475.57|17355.57|17470.21|17350.21|10
1642428080000|2022-01-17 14:01:20|17475.64|17355.64|17476.89|17356.89|17477.3|17357.3|17475.64|17355.64|10
1642428090000|2022-01-17 14:01:30|17476.82|17356.82|17479.63|17359.63|17479.63|17359.63|17476.51|17356.51|10
1642428100000|2022-01-17 14:01:40|17480.79|17360.79|17482.27|17362.27|17482.29|17362.29|17480.79|17360.79|10
1642428110000|2022-01-17 14:01:50|17482.05|17362.05|17487.11|17367.11|17487.11|17367.11|17482.05|17362.05|10
1642428120000|2022-01-17 14:02:00|17487.39|17367.39|17495.38|17375.38|17495.38|17375.38|17487.39|17367.39|10
1642428130000|2022-01-17 14:02:10|17495.53|17375.53|17498.24|17378.24|17498.6|17378.6|17495.53|17375.53|10
1642428140000|2022-01-17 14:02:20|17497.78|17377.78|17499.61|17379.61|17499.94|17379.94|17497.78|17377.78|10
1642428150000|2022-01-17 14:02:30|17499.6|17379.6|17499.38|17379.38|17499.76|17379.76|17498.24|17378.24|10
1642428160000|2022-01-17 14:02:40|17499.23|17379.23|17499.13|17379.13|17499.4|17379.4|17498.89|17378.89|10
1642428170000|2022-01-17 14:02:50|17498.98|17378.98|17500.09|17380.09|17500.33|17380.33|17498.98|17378.98|10
1642428180000|2022-01-17 14:03:00|17500.32|17380.32|17502.14|17382.14|17502.19|17382.19|17500.32|17380.32|10
1642428190000|2022-01-17 14:03:10|17502.31|17382.31|17502.19|17382.19|17502.37|17382.37|17501.82|17381.82|9
1642428200000|2022-01-17 14:03:20|17501.68|17381.68|17501.64|17381.64|17502.38|17382.38|17501.64|17381.64|10
1642428210000|2022-01-17 14:03:30|17501.12|17381.12|17500.22|17380.22|17501.33|17381.33|17500.1|17380.1|10
1642428220000|2022-01-17 14:03:40|17499.44|17379.44|17496.02|17376.02|17499.44|17379.44|17496.02|17376.02|10
1642428230000|2022-01-17 14:03:50|17496.12|17376.12|17495.67|17375.67|17496.12|17376.12|17495.33|17375.33|10
1642428240000|2022-01-17 14:04:00|17495.41|17375.41|17494.95|17374.95|17495.46|17375.46|17494.51|17374.51|10
1642428250000|2022-01-17 14:04:10|17495.19|17375.19|17495.18|17375.18|17495.72|17375.72|17494.33|17374.33|10
1642428260000|2022-01-17 14:04:20|17495.51|17375.51|17494.91|17374.91|17495.95|17375.95|17494.91|17374.91|10
1642428270000|2022-01-17 14:04:30|17494.79|17374.79|17494.1|17374.1|17494.97|17374.97|17494.1|17374.1|10
1642428280000|2022-01-17 14:04:40|17494.42|17374.42|17492.75|17372.75|17495.1|17375.1|17492.75|17372.75|9
1642428290000|2022-01-17 14:04:50|17492.57|17372.57|17492.44|17372.44|17492.88|17372.88|17491.71|17371.71|10
1642428300000|2022-01-17 14:05:00|17492.61|17372.61|17494.2|17374.2|17494.2|17374.2|17492.59|17372.59|10
1642428310000|2022-01-17 14:05:10|17494.55|17374.55|17495.63|17375.63|17495.75|17375.75|17494.22|17374.22|10
1642428320000|2022-01-17 14:05:20|17495.66|17375.66|17498.75|17378.75|17498.75|17378.75|17495.66|17375.66|10
1642428330000|2022-01-17 14:05:30|17499.17|17379.17|17499.97|17379.97|17501.36|17381.36|17499.17|17379.17|9
1642428340000|2022-01-17 14:05:40|17500.2|17380.2|17500.49|17380.49|17500.67|17380.67|17500.06|17380.06|10
1642428350000|2022-01-17 14:05:50|17500.32|17380.32|17498.39|17378.39|17500.64|17380.64|17498.39|17378.39|10
1642428360000|2022-01-17 14:06:00|17498.71|17378.71|17501.31|17381.31|17501.31|17381.31|17498.3|17378.3|10
1642428370000|2022-01-17 14:06:10|17501.35|17381.35|17500.3|17380.3|17501.35|17381.35|17499.98|17379.98|10
1642428380000|2022-01-17 14:06:20|17500.95|17380.95|17497.67|17377.67|17500.95|17380.95|17497.67|17377.67|10
1642428390000|2022-01-17 14:06:30|17498.03|17378.03|17495.91|17375.91|17498.03|17378.03|17495.91|17375.91|9
1642428400000|2022-01-17 14:06:40|17495.7|17375.7|17492.07|17372.07|17495.7|17375.7|17492.07|17372.07|10
1642428410000|2022-01-17 14:06:50|17492.35|17372.35|17488.77|17368.77|17492.35|17372.35|17488.77|17368.77|10
1642428420000|2022-01-17 14:07:00|17488.76|17368.76|17484.38|17364.38|17488.76|17368.76|17484.34|17364.34|9
1642428430000|2022-01-17 14:07:10|17484.07|17364.07|17484.28|17364.28|17485.12|17365.12|17483.53|17363.53|10
1642428440000|2022-01-17 14:07:20|17484|17364|17482.17|17362.17|17484|17364|17481.91|17361.91|10
1642428450000|2022-01-17 14:07:30|17482.3|17362.3|17480.44|17360.44|17482.3|17362.3|17480.44|17360.44|10
1642428460000|2022-01-17 14:07:40|17479.57|17359.57|17478.97|17358.97|17479.57|17359.57|17478.66|17358.66|10
1642428470000|2022-01-17 14:07:50|17479.04|17359.04|17477.44|17357.44|17479.09|17359.09|17477.44|17357.44|10
1642428480000|2022-01-17 14:08:00|17476.95|17356.95|17476.01|17356.01|17476.95|17356.95|17475.2|17355.2|10
1642428490000|2022-01-17 14:08:10|17478.51|17358.51|17483.26|17363.26|17483.26|17363.26|17478.51|17358.51|10
1642428500000|2022-01-17 14:08:20|17482.71|17362.71|17481.88|17361.88|17482.79|17362.79|17481.13|17361.13|10
1642428510000|2022-01-17 14:08:30|17481.36|17361.36|17478.65|17358.65|17481.36|17361.36|17478.65|17358.65|10
1642428520000|2022-01-17 14:08:40|17478.71|17358.71|17479.85|17359.85|17479.95|17359.95|17478.71|17358.71|10
1642428530000|2022-01-17 14:08:50|17479.41|17359.41|17477.17|17357.17|17480.22|17360.22|17477.16|17357.16|10
1642428540000|2022-01-17 14:09:00|17477.25|17357.25|17474.25|17354.25|17477.39|17357.39|17474.25|17354.25|10
1642428550000|2022-01-17 14:09:10|17473.98|17353.98|17472.11|17352.11|17474.04|17354.04|17472.11|17352.11|10
1642428560000|2022-01-17 14:09:20|17471.85|17351.85|17468.88|17348.88|17471.85|17351.85|17468.84|17348.84|10
1642428570000|2022-01-17 14:09:30|17469.18|17349.18|17468.25|17348.25|17469.18|17349.18|17467.98|17347.98|7
1642428580000|2022-01-17 14:09:40|17468.4|17348.4|17468.83|17348.83|17469.05|17349.05|17468.06|17348.06|10
1642428590000|2022-01-17 14:09:50|17468.57|17348.57|17466.38|17346.38|17468.57|17348.57|17466.16|17346.16|10
1642428600000|2022-01-17 14:10:00|17466.43|17346.43|17469.02|17349.02|17469.02|17349.02|17466.43|17346.43|10
1642428610000|2022-01-17 14:10:10|17468.09|17348.09|17467.09|17347.09|17468.09|17348.09|17465.85|17345.85|10
1642428620000|2022-01-17 14:10:20|17466.62|17346.62|17464.37|17344.37|17466.62|17346.62|17464.15|17344.15|9
1642428630000|2022-01-17 14:10:30|17464.12|17344.12|17462.77|17342.77|17464.12|17344.12|17462.77|17342.77|10
1642428640000|2022-01-17 14:10:40|17462.24|17342.24|17461.32|17341.32|17462.24|17342.24|17461.31|17341.31|10
1642428650000|2022-01-17 14:10:50|17461.18|17341.18|17461.08|17341.08|17461.18|17341.18|17459.86|17339.86|10
1642428660000|2022-01-17 14:11:00|17461.27|17341.27|17462.38|17342.38|17462.99|17342.99|17461.27|17341.27|10
1642428670000|2022-01-17 14:11:10|17462.99|17342.99|17462.79|17342.79|17463.26|17343.26|17462.79|17342.79|10
1642428680000|2022-01-17 14:11:20|17461.47|17341.47|17461.04|17341.04|17461.47|17341.47|17459.69|17339.69|10
1642428690000|2022-01-17 14:11:30|17461.96|17341.96|17460.95|17340.95|17462.19|17342.19|17460.09|17340.09|10
1642428700000|2022-01-17 14:11:40|17460.61|17340.61|17459.09|17339.09|17460.61|17340.61|17459.09|17339.09|10
1642428710000|2022-01-17 14:11:50|17459.08|17339.08|17458.99|17338.99|17459.35|17339.35|17458.45|17338.45|10
1642428720000|2022-01-17 14:12:00|17459.22|17339.22|17459.6|17339.6|17459.6|17339.6|17458.16|17338.16|10
1642428730000|2022-01-17 14:12:10|17459.26|17339.26|17454.95|17334.95|17459.26|17339.26|17454.95|17334.95|10
1642428740000|2022-01-17 14:12:20|17455.09|17335.09|17453.1|17333.1|17455.09|17335.09|17453.1|17333.1|10
1642428750000|2022-01-17 14:12:30|17452.96|17332.96|17449.24|17329.24|17452.96|17332.96|17448.72|17328.72|10
1642428760000|2022-01-17 14:12:40|17449.74|17329.74|17450.01|17330.01|17450.33|17330.33|17449.42|17329.42|10
1642428770000|2022-01-17 14:12:50|17449.61|17329.61|17449.77|17329.77|17450.19|17330.19|17448.59|17328.59|10
1642428780000|2022-01-17 14:13:00|17449.64|17329.64|17451.42|17331.42|17451.42|17331.42|17449.24|17329.24|10
1642428790000|2022-01-17 14:13:10|17451.69|17331.69|17453.55|17333.55|17453.63|17333.63|17451.53|17331.53|10
1642428800000|2022-01-17 14:13:20|17453.38|17333.38|17455.73|17335.73|17455.73|17335.73|17453.3|17333.3|9
1642428810000|2022-01-17 14:13:30|17456.22|17336.22|17458.96|17338.96|17458.96|17338.96|17456.22|17336.22|9
1642428820000|2022-01-17 14:13:40|17458.97|17338.97|17458.05|17338.05|17458.98|17338.98|17458.05|17338.05|10
1642428830000|2022-01-17 14:13:50|17458.48|17338.48|17461.82|17341.82|17462.74|17342.74|17458.48|17338.48|10
1642428840000|2022-01-17 14:14:00|17462.35|17342.35|17460.56|17340.56|17462.35|17342.35|17460.37|17340.37|10
1642428850000|2022-01-17 14:14:10|17460.67|17340.67|17463.21|17343.21|17463.29|17343.29|17460.67|17340.67|9
1642428860000|2022-01-17 14:14:20|17463.09|17343.09|17465.55|17345.55|17465.64|17345.64|17463.09|17343.09|10
1642428870000|2022-01-17 14:14:30|17465.59|17345.59|17468.68|17348.68|17468.68|17348.68|17465.53|17345.53|10
1642428880000|2022-01-17 14:14:40|17468.71|17348.71|17473.28|17353.28|17473.28|17353.28|17468.71|17348.71|10
1642428890000|2022-01-17 14:14:50|17473.41|17353.41|17473.06|17353.06|17473.56|17353.56|17473.06|17353.06|10
1642428900000|2022-01-17 14:15:00|17472.69|17352.69|17464.43|17344.43|17472.69|17352.69|17464.43|17344.43|10
1642428910000|2022-01-17 14:15:10|17463.82|17343.82|17460.18|17340.18|17463.94|17343.94|17460.07|17340.07|10
1642428920000|2022-01-17 14:15:20|17459.62|17339.62|17457.03|17337.03|17459.62|17339.62|17457.01|17337.01|10
1642428930000|2022-01-17 14:15:30|17456.38|17336.38|17454.43|17334.43|17456.38|17336.38|17453.9|17333.9|10
1642428940000|2022-01-17 14:15:40|17454.48|17334.48|17452.89|17332.89|17454.48|17334.48|17452.33|17332.33|10
1642428950000|2022-01-17 14:15:50|17453.13|17333.13|17451.15|17331.15|17453.15|17333.15|17451.15|17331.15|10
1642428960000|2022-01-17 14:16:00|17450.77|17330.77|17445.88|17325.88|17450.77|17330.77|17445.88|17325.88|10
1642428970000|2022-01-17 14:16:10|17444.91|17324.91|17442.99|17322.99|17444.91|17324.91|17442.89|17322.89|10
1642428980000|2022-01-17 14:16:20|17442.77|17322.77|17444.65|17324.65|17444.65|17324.65|17442.77|17322.77|10
1642428990000|2022-01-17 14:16:30|17444.79|17324.79|17449.75|17329.75|17449.75|17329.75|17444.79|17324.79|10
1642429000000|2022-01-17 14:16:40|17450.62|17330.62|17454.61|17334.61|17454.61|17334.61|17450.62|17330.62|9
1642429010000|2022-01-17 14:16:50|17455.1|17335.1|17454.49|17334.49|17455.35|17335.35|17454.49|17334.49|10
1642429020000|2022-01-17 14:17:00|17454.23|17334.23|17454.95|17334.95|17455.23|17335.23|17454.15|17334.15|9
1642429030000|2022-01-17 14:17:10|17454.96|17334.96|17459.54|17339.54|17459.54|17339.54|17454.96|17334.96|10
1642429040000|2022-01-17 14:17:20|17459.92|17339.92|17462.09|17342.09|17462.09|17342.09|17459.92|17339.92|9
1642429050000|2022-01-17 14:17:30|17462.35|17342.35|17462.92|17342.92|17464.23|17344.23|17462.35|17342.35|10
1642429060000|2022-01-17 14:17:40|17462.62|17342.62|17463.6|17343.6|17463.6|17343.6|17462.62|17342.62|10
1642429070000|2022-01-17 14:17:50|17464.07|17344.07|17465|17345|17466|17346|17463.84|17343.84|9
1642429080000|2022-01-17 14:18:00|17464.8|17344.8|17461.92|17341.92|17464.8|17344.8|17461.92|17341.92|9
1642429090000|2022-01-17 14:18:10|17461.72|17341.72|17460.9|17340.9|17461.77|17341.77|17460.89|17340.89|9
1642429100000|2022-01-17 14:18:20|17460.98|17340.98|17459.26|17339.26|17460.98|17340.98|17458.96|17338.96|10
1642429110000|2022-01-17 14:18:30|17458.97|17338.97|17459.72|17339.72|17459.72|17339.72|17458.47|17338.47|10
1642429120000|2022-01-17 14:18:40|17460.15|17340.15|17463.29|17343.29|17463.29|17343.29|17460.15|17340.15|10
1642429130000|2022-01-17 14:18:50|17463.59|17343.59|17466.04|17346.04|17466.04|17346.04|17463.59|17343.59|10
1642429140000|2022-01-17 14:19:00|17466.32|17346.32|17470.68|17350.68|17471.14|17351.14|17466.26|17346.26|10
1642429150000|2022-01-17 14:19:10|17470.7|17350.7|17471.2|17351.2|17471.56|17351.56|17470.67|17350.67|10
1642429160000|2022-01-17 14:19:20|17471.35|17351.35|17472.25|17352.25|17472.33|17352.33|17471.35|17351.35|10
1642429170000|2022-01-17 14:19:30|17472.42|17352.42|17472.49|17352.49|17474.16|17354.16|17472.35|17352.35|10
1642429180000|2022-01-17 14:19:40|17472.9|17352.9|17473.04|17353.04|17473.04|17353.04|17471.58|17351.58|10
1642429190000|2022-01-17 14:19:50|17473.1|17353.1|17475.5|17355.5|17475.5|17355.5|17473.1|17353.1|9
1642429200000|2022-01-17 14:20:00|17475.31|17355.31|17475.8|17355.8|17475.96|17355.96|17475.22|17355.22|10
1642429210000|2022-01-17 14:20:10|17476|17356|17481.7|17361.7|17481.7|17361.7|17476|17356|10
1642429220000|2022-01-17 14:20:20|17483.12|17363.12|17486.17|17366.17|17486.17|17366.17|17483.12|17363.12|10
1642429230000|2022-01-17 14:20:30|17486.27|17366.27|17484.89|17364.89|17486.27|17366.27|17484.41|17364.41|10
1642429240000|2022-01-17 14:20:40|17484.64|17364.64|17485.09|17365.09|17485.09|17365.09|17484.48|17364.48|10
1642429250000|2022-01-17 14:20:50|17484.28|17364.28|17484.53|17364.53|17484.69|17364.69|17484.28|17364.28|10
1642429260000|2022-01-17 14:21:00|17484.65|17364.65|17486.5|17366.5|17486.5|17366.5|17484.65|17364.65|10
1642429270000|2022-01-17 14:21:10|17486.42|17366.42|17485.66|17365.66|17486.69|17366.69|17485.52|17365.52|10
1642429280000|2022-01-17 14:21:20|17486.16|17366.16|17485.64|17365.64|17486.21|17366.21|17485.06|17365.06|10
1642429290000|2022-01-17 14:21:30|17485.46|17365.46|17483.64|17363.64|17485.46|17365.46|17483.64|17363.64|10
1642429300000|2022-01-17 14:21:40|17483.68|17363.68|17482.8|17362.8|17483.71|17363.71|17482.63|17362.63|9
1642429310000|2022-01-17 14:21:50|17482.96|17362.96|17483.51|17363.51|17483.68|17363.68|17482.48|17362.48|10
1642429320000|2022-01-17 14:22:00|17483.58|17363.58|17484.12|17364.12|17484.12|17364.12|17483.22|17363.22|10
1642429330000|2022-01-17 14:22:10|17484.2|17364.2|17484.99|17364.99|17484.99|17364.99|17484.2|17364.2|9
1642429340000|2022-01-17 14:22:20|17484.46|17364.46|17484.78|17364.78|17484.78|17364.78|17484.4|17364.4|10
1642429350000|2022-01-17 14:22:30|17484.89|17364.89|17486.37|17366.37|17486.72|17366.72|17484.89|17364.89|9
1642429360000|2022-01-17 14:22:40|17486.41|17366.41|17488.04|17368.04|17488.04|17368.04|17486.41|17366.41|10
1642429370000|2022-01-17 14:22:50|17488.24|17368.24|17487.64|17367.64|17488.24|17368.24|17487.64|17367.64|9
1642429380000|2022-01-17 14:23:00|17487.75|17367.75|17489.02|17369.02|17489.02|17369.02|17487.5|17367.5|10
1642429390000|2022-01-17 14:23:10|17489.5|17369.5|17491.68|17371.68|17491.68|17371.68|17489.5|17369.5|10
1642429400000|2022-01-17 14:23:20|17492.33|17372.33|17495.08|17375.08|17495.11|17375.11|17492.33|17372.33|10
1642429410000|2022-01-17 14:23:30|17494.2|17374.2|17493.13|17373.13|17494.2|17374.2|17492.62|17372.62|10
1642429420000|2022-01-17 14:23:40|17492.25|17372.25|17493.4|17373.4|17493.4|17373.4|17492.1|17372.1|10
1642429430000|2022-01-17 14:23:50|17493.54|17373.54|17493.34|17373.34|17493.65|17373.65|17493.22|17373.22|10
1642429440000|2022-01-17 14:24:00|17493.93|17373.93|17496.25|17376.25|17496.29|17376.29|17493.93|17373.93|10
1642429450000|2022-01-17 14:24:10|17496.78|17376.78|17498.29|17378.29|17498.5|17378.5|17496.78|17376.78|10
1642429460000|2022-01-17 14:24:20|17498.05|17378.05|17497.39|17377.39|17498.49|17378.49|17497.32|17377.32|10
1642429470000|2022-01-17 14:24:30|17497.65|17377.65|17499.78|17379.78|17499.78|17379.78|17497.65|17377.65|10
1642429480000|2022-01-17 14:24:40|17500.98|17380.98|17507.37|17387.37|17507.37|17387.37|17500.98|17380.98|10
1642429490000|2022-01-17 14:24:50|17507.18|17387.18|17506.07|17386.07|17507.18|17387.18|17505.85|17385.85|10
1642429500000|2022-01-17 14:25:00|17505.93|17385.93|17507.72|17387.72|17507.72|17387.72|17505.93|17385.93|10
1642429510000|2022-01-17 14:25:10|17507.98|17387.98|17502.53|17382.53|17508.04|17388.04|17502.53|17382.53|10
1642429520000|2022-01-17 14:25:20|17502.17|17382.17|17497.57|17377.57|17502.17|17382.17|17497.57|17377.57|10
1642429530000|2022-01-17 14:25:30|17496.97|17376.97|17497.51|17377.51|17497.51|17377.51|17496.73|17376.73|10
1642429540000|2022-01-17 14:25:40|17497.05|17377.05|17496.07|17376.07|17497.05|17377.05|17495.82|17375.82|10
1642429550000|2022-01-17 14:25:50|17495.55|17375.55|17494.62|17374.62|17495.85|17375.85|17494.62|17374.62|10
1642429560000|2022-01-17 14:26:00|17494.48|17374.48|17495.32|17375.32|17495.32|17375.32|17494.25|17374.25|10
1642429570000|2022-01-17 14:26:10|17495.38|17375.38|17495.88|17375.88|17496.79|17376.79|17495.38|17375.38|10
1642429580000|2022-01-17 14:26:20|17495.7|17375.7|17496.95|17376.95|17496.95|17376.95|17495.7|17375.7|9
1642429590000|2022-01-17 14:26:30|17496.93|17376.93|17496.02|17376.02|17496.98|17376.98|17496.02|17376.02|10
1642429600000|2022-01-17 14:26:40|17495.55|17375.55|17495|17375|17495.55|17375.55|17493.95|17373.95|9
1642429610000|2022-01-17 14:26:50|17495.02|17375.02|17496.7|17376.7|17496.7|17376.7|17495.02|17375.02|10
1642429620000|2022-01-17 14:27:00|17496.86|17376.86|17497.47|17377.47|17497.59|17377.59|17496.86|17376.86|10
1642429630000|2022-01-17 14:27:10|17497.51|17377.51|17500.79|17380.79|17501.2|17381.2|17497.51|17377.51|10
1642429640000|2022-01-17 14:27:20|17500.86|17380.86|17501.07|17381.07|17501.07|17381.07|17500.55|17380.55|10
1642429650000|2022-01-17 14:27:30|17500.95|17380.95|17500.17|17380.17|17501.58|17381.58|17500.17|17380.17|9
1642429660000|2022-01-17 14:27:40|17500.29|17380.29|17497.92|17377.92|17500.29|17380.29|17497.92|17377.92|10
1642429670000|2022-01-17 14:27:50|17498.59|17378.59|17500.23|17380.23|17500.44|17380.44|17498.23|17378.23|10
1642429680000|2022-01-17 14:28:00|17500.08|17380.08|17498.93|17378.93|17500.16|17380.16|17498.79|17378.79|9
1642429690000|2022-01-17 14:28:10|17499.32|17379.32|17500.63|17380.63|17500.63|17380.63|17499.32|17379.32|8
1642429700000|2022-01-17 14:28:20|17500.42|17380.42|17500.59|17380.59|17501.13|17381.13|17499.53|17379.53|10
1642429710000|2022-01-17 14:28:30|17501.55|17381.55|17500.29|17380.29|17501.55|17381.55|17499.98|17379.98|10
1642429720000|2022-01-17 14:28:40|17500.34|17380.34|17498.37|17378.37|17500.34|17380.34|17498.26|17378.26|9
1642429730000|2022-01-17 14:28:50|17498.1|17378.1|17501.08|17381.08|17501.08|17381.08|17498.06|17378.06|10
1642429740000|2022-01-17 14:29:00|17501.11|17381.11|17500.07|17380.07|17501.17|17381.17|17500.07|17380.07|10
1642429750000|2022-01-17 14:29:10|17500|17380|17497.8|17377.8|17500|17380|17497.8|17377.8|10
1642429760000|2022-01-17 14:29:20|17497.62|17377.62|17496.25|17376.25|17497.62|17377.62|17496.14|17376.14|9
1642429770000|2022-01-17 14:29:30|17496.75|17376.75|17497.66|17377.66|17497.66|17377.66|17496.75|17376.75|10
1642429780000|2022-01-17 14:29:40|17497.62|17377.62|17494.14|17374.14|17497.62|17377.62|17494.14|17374.14|10
1642429790000|2022-01-17 14:29:50|17493.97|17373.97|17494.54|17374.54|17494.54|17374.54|17493.97|17373.97|10
1642429800000|2022-01-17 14:30:00|17494.8|17374.8|17498.03|17378.03|17498.03|17378.03|17494.63|17374.63|9
1642429810000|2022-01-17 14:30:10|17497.57|17377.57|17497.97|17377.97|17498.48|17378.48|17497.28|17377.28|10
1642429820000|2022-01-17 14:30:20|17497.69|17377.69|17496.47|17376.47|17497.69|17377.69|17496.44|17376.44|9
1642429830000|2022-01-17 14:30:30|17496.28|17376.28|17497.25|17377.25|17497.25|17377.25|17496.13|17376.13|10
1642429840000|2022-01-17 14:30:40|17496.99|17376.99|17499.67|17379.67|17499.67|17379.67|17496.99|17376.99|9
1642429850000|2022-01-17 14:30:50|17499.39|17379.39|17499.92|17379.92|17500.02|17380.02|17498.97|17378.97|9
1642429860000|2022-01-17 14:31:00|17500.24|17380.24|17500.52|17380.52|17501.43|17381.43|17500.24|17380.24|9
1642429870000|2022-01-17 14:31:10|17500.53|17380.53|17501.58|17381.58|17501.81|17381.81|17500.53|17380.53|10
1642429880000|2022-01-17 14:31:20|17501.48|17381.48|17503.14|17383.14|17503.14|17383.14|17501.4|17381.4|10
1642429890000|2022-01-17 14:31:30|17503.03|17383.03|17503.86|17383.86|17503.86|17383.86|17502.94|17382.94|10
1642429900000|2022-01-17 14:31:40|17504.32|17384.32|17500.96|17380.96|17504.73|17384.73|17500.96|17380.96|10
1642429910000|2022-01-17 14:31:50|17500.85|17380.85|17495.52|17375.52|17500.85|17380.85|17495.52|17375.52|10
1642429920000|2022-01-17 14:32:00|17495.41|17375.41|17495.85|17375.85|17495.85|17375.85|17494.64|17374.64|10
1642429930000|2022-01-17 14:32:10|17495.9|17375.9|17496.43|17376.43|17496.43|17376.43|17495.23|17375.23|10
1642429940000|2022-01-17 14:32:20|17496.08|17376.08|17496.07|17376.07|17497.64|17377.64|17496.07|17376.07|10
1642429950000|2022-01-17 14:32:30|17496.12|17376.12|17498.27|17378.27|17498.73|17378.73|17496.12|17376.12|10
1642429960000|2022-01-17 14:32:40|17498|17378|17495.42|17375.42|17498|17378|17495.42|17375.42|10
1642429970000|2022-01-17 14:32:50|17495.82|17375.82|17492.41|17372.41|17495.82|17375.82|17492.37|17372.37|10
1642429980000|2022-01-17 14:33:00|17491.99|17371.99|17489.34|17369.34|17492.16|17372.16|17489.34|17369.34|10
1642429990000|2022-01-17 14:33:10|17489.46|17369.46|17491.45|17371.45|17491.73|17371.73|17489.46|17369.46|10
1642430000000|2022-01-17 14:33:20|17491.7|17371.7|17493.22|17373.22|17493.79|17373.79|17491.7|17371.7|10
1642430010000|2022-01-17 14:33:30|17492.72|17372.72|17489.64|17369.64|17492.72|17372.72|17489.53|17369.53|10
1642430020000|2022-01-17 14:33:40|17489.42|17369.42|17490.92|17370.92|17490.92|17370.92|17489.42|17369.42|10
1642430030000|2022-01-17 14:33:50|17489.48|17369.48|17487.05|17367.05|17489.53|17369.53|17487.05|17367.05|10
1642430040000|2022-01-17 14:34:00|17487|17367|17484.8|17364.8|17487|17367|17484.8|17364.8|10
1642430050000|2022-01-17 14:34:10|17483.68|17363.68|17481.7|17361.7|17483.68|17363.68|17481.7|17361.7|10
1642430060000|2022-01-17 14:34:20|17482.02|17362.02|17481.88|17361.88|17482.63|17362.63|17481.88|17361.88|10
1642430070000|2022-01-17 14:34:30|17481.68|17361.68|17480.33|17360.33|17481.68|17361.68|17480.33|17360.33|10
1642430080000|2022-01-17 14:34:40|17479.59|17359.59|17475.38|17355.38|17479.59|17359.59|17475.38|17355.38|9
1642430090000|2022-01-17 14:34:50|17474.26|17354.26|17465.61|17345.61|17474.26|17354.26|17465.61|17345.61|10
1642430100000|2022-01-17 14:35:00|17464.64|17344.64|17461.28|17341.28|17464.64|17344.64|17461.18|17341.18|10
1642430110000|2022-01-17 14:35:10|17461.24|17341.24|17459.5|17339.5|17461.24|17341.24|17459.35|17339.35|9
1642430120000|2022-01-17 14:35:20|17459.71|17339.71|17459.64|17339.64|17459.92|17339.92|17459.64|17339.64|9
1642430130000|2022-01-17 14:35:30|17459.84|17339.84|17461|17341|17461|17341|17459.84|17339.84|10
1642430140000|2022-01-17 14:35:40|17460.76|17340.76|17459.78|17339.78|17461.12|17341.12|17459.67|17339.67|10
1642430150000|2022-01-17 14:35:50|17457.83|17337.83|17458.56|17338.56|17458.56|17338.56|17457.66|17337.66|10
1642430160000|2022-01-17 14:36:00|17458.55|17338.55|17458.81|17338.81|17459.51|17339.51|17458.25|17338.25|10
1642430170000|2022-01-17 14:36:10|17458.53|17338.53|17457.9|17337.9|17459.6|17339.6|17457.33|17337.33|10
1642430180000|2022-01-17 14:36:20|17457.95|17337.95|17455.54|17335.54|17458.54|17338.54|17455.54|17335.54|10
1642430190000|2022-01-17 14:36:30|17455.46|17335.46|17453.94|17333.94|17455.46|17335.46|17453.94|17333.94|9
1642430200000|2022-01-17 14:36:40|17453.83|17333.83|17454.14|17334.14|17454.66|17334.66|17452.97|17332.97|10
1642430210000|2022-01-17 14:36:50|17452.62|17332.62|17452.39|17332.39|17452.71|17332.71|17450.4|17330.4|10
1642430220000|2022-01-17 14:37:00|17451.76|17331.76|17452.53|17332.53|17452.53|17332.53|17450.97|17330.97|10
1642430230000|2022-01-17 14:37:10|17453.16|17333.16|17458.62|17338.62|17458.62|17338.62|17453.16|17333.16|10
1642430240000|2022-01-17 14:37:20|17458.98|17338.98|17459.76|17339.76|17460.19|17340.19|17458.84|17338.84|9
1642430250000|2022-01-17 14:37:30|17459.71|17339.71|17458.54|17338.54|17459.71|17339.71|17458.54|17338.54|9
1642430260000|2022-01-17 14:37:40|17458.42|17338.42|17458.97|17338.97|17459.19|17339.19|17458.42|17338.42|9
1642430270000|2022-01-17 14:37:50|17459.47|17339.47|17460.77|17340.77|17460.77|17340.77|17459.47|17339.47|10
1642430280000|2022-01-17 14:38:00|17461.07|17341.07|17460.75|17340.75|17461.32|17341.32|17460.63|17340.63|10
1642430290000|2022-01-17 14:38:10|17460.87|17340.87|17460.06|17340.06|17460.87|17340.87|17459.59|17339.59|10
1642430300000|2022-01-17 14:38:20|17460.12|17340.12|17458.85|17338.85|17460.12|17340.12|17458.78|17338.78|10
1642430310000|2022-01-17 14:38:30|17458.65|17338.65|17462.24|17342.24|17462.24|17342.24|17458.46|17338.46|10
1642430320000|2022-01-17 14:38:40|17462.14|17342.14|17463.66|17343.66|17463.68|17343.68|17462.14|17342.14|10
1642430330000|2022-01-17 14:38:50|17463.94|17343.94|17466.19|17346.19|17466.29|17346.29|17463.94|17343.94|9
1642430340000|2022-01-17 14:39:00|17466.51|17346.51|17466.33|17346.33|17467.63|17347.63|17466.33|17346.33|10
1642430350000|2022-01-17 14:39:10|17466.3|17346.3|17464.83|17344.83|17466.3|17346.3|17464.56|17344.56|10
1642430360000|2022-01-17 14:39:20|17464.66|17344.66|17466.18|17346.18|17466.18|17346.18|17464.54|17344.54|10
1642430370000|2022-01-17 14:39:30|17466.52|17346.52|17469.88|17349.88|17469.88|17349.88|17466.52|17346.52|10
1642430380000|2022-01-17 14:39:40|17470.04|17350.04|17472.74|17352.74|17472.74|17352.74|17470.04|17350.04|10
1642430390000|2022-01-17 14:39:50|17472.9|17352.9|17474.55|17354.55|17474.55|17354.55|17472.9|17352.9|10
1642430400000|2022-01-17 14:40:00|17475.37|17355.37|17477.85|17357.85|17478.03|17358.03|17475.37|17355.37|10
1642430410000|2022-01-17 14:40:10|17478.37|17358.37|17479.08|17359.08|17479.87|17359.87|17478.37|17358.37|10
1642430420000|2022-01-17 14:40:20|17478.9|17358.9|17477.47|17357.47|17479.22|17359.22|17477.47|17357.47|9
1642430430000|2022-01-17 14:40:30|17477.17|17357.17|17475.41|17355.41|17477.9|17357.9|17475.19|17355.19|10
1642430440000|2022-01-17 14:40:40|17475.16|17355.16|17474.34|17354.34|17475.19|17355.19|17474.33|17354.33|10
1642430450000|2022-01-17 14:40:50|17474.19|17354.19|17474.17|17354.17|17474.83|17354.83|17474.04|17354.04|9
1642430460000|2022-01-17 14:41:00|17474.16|17354.16|17475.12|17355.12|17475.26|17355.26|17474.16|17354.16|10
1642430470000|2022-01-17 14:41:10|17475.09|17355.09|17476.38|17356.38|17476.38|17356.38|17475.02|17355.02|10
1642430480000|2022-01-17 14:41:20|17476.19|17356.19|17476.86|17356.86|17476.95|17356.95|17475.89|17355.89|10
1642430490000|2022-01-17 14:41:30|17477.09|17357.09|17477.76|17357.76|17477.85|17357.85|17477.09|17357.09|10
1642430500000|2022-01-17 14:41:40|17477.06|17357.06|17475.46|17355.46|17477.39|17357.39|17475.46|17355.46|10
1642430510000|2022-01-17 14:41:50|17475.25|17355.25|17473.9|17353.9|17475.25|17355.25|17473.51|17353.51|10
1642430520000|2022-01-17 14:42:00|17473.94|17353.94|17475.6|17355.6|17475.6|17355.6|17473.94|17353.94|10
1642430530000|2022-01-17 14:42:10|17475.65|17355.65|17474.62|17354.62|17476.01|17356.01|17474.62|17354.62|10
1642430540000|2022-01-17 14:42:20|17474.61|17354.61|17473.33|17353.33|17474.87|17354.87|17473.24|17353.24|10
1642430550000|2022-01-17 14:42:30|17473.36|17353.36|17471.93|17351.93|17473.36|17353.36|17471.69|17351.69|10
1642430560000|2022-01-17 14:42:40|17471.57|17351.57|17470.77|17350.77|17471.71|17351.71|17470.77|17350.77|10
1642430570000|2022-01-17 14:42:50|17470.55|17350.55|17472.41|17352.41|17472.44|17352.44|17470.55|17350.55|10
1642430580000|2022-01-17 14:43:00|17472.48|17352.48|17471.12|17351.12|17472.48|17352.48|17471.07|17351.07|10
1642430590000|2022-01-17 14:43:10|17471.04|17351.04|17469.97|17349.97|17471.8|17351.8|17469.89|17349.89|10
1642430600000|2022-01-17 14:43:20|17470.25|17350.25|17468.85|17348.85|17470.31|17350.31|17468.71|17348.71|10
1642430610000|2022-01-17 14:43:30|17469.14|17349.14|17467.45|17347.45|17469.14|17349.14|17467.01|17347.01|10
1642430620000|2022-01-17 14:43:40|17467.65|17347.65|17468.03|17348.03|17468.27|17348.27|17467.65|17347.65|10
1642430630000|2022-01-17 14:43:50|17468.21|17348.21|17469.07|17349.07|17469.07|17349.07|17467.33|17347.33|10
1642430640000|2022-01-17 14:44:00|17468.85|17348.85|17469.67|17349.67|17469.67|17349.67|17468.49|17348.49|10
1642430650000|2022-01-17 14:44:10|17470.34|17350.34|17470.02|17350.02|17470.34|17350.34|17469.38|17349.38|9
1642430660000|2022-01-17 14:44:20|17469.96|17349.96|17472.49|17352.49|17472.58|17352.58|17469.96|17349.96|9
1642430670000|2022-01-17 14:44:30|17472.17|17352.17|17472.71|17352.71|17472.87|17352.87|17472.15|17352.15|9
1642430680000|2022-01-17 14:44:40|17472.31|17352.31|17473.62|17353.62|17473.8|17353.8|17472.31|17352.31|8
1642430690000|2022-01-17 14:44:50|17473.89|17353.89|17475.35|17355.35|17475.44|17355.44|17473.89|17353.89|9
1642430700000|2022-01-17 14:45:00|17474.72|17354.72|17475.11|17355.11|17475.11|17355.11|17474.21|17354.21|10
1642430710000|2022-01-17 14:45:10|17474.9|17354.9|17475.52|17355.52|17476.12|17356.12|17474.9|17354.9|10
1642430720000|2022-01-17 14:45:20|17475.17|17355.17|17475.21|17355.21|17476.01|17356.01|17475.17|17355.17|10
1642430730000|2022-01-17 14:45:30|17475.43|17355.43|17475.6|17355.6|17475.87|17355.87|17475.32|17355.32|10
1642430740000|2022-01-17 14:45:40|17475.63|17355.63|17473.27|17353.27|17475.63|17355.63|17473.01|17353.01|10
1642430750000|2022-01-17 14:45:50|17472.68|17352.68|17467.16|17347.16|17472.68|17352.68|17467.16|17347.16|10
1642430760000|2022-01-17 14:46:00|17467.19|17347.19|17461.95|17341.95|17467.19|17347.19|17461.95|17341.95|9
1642430770000|2022-01-17 14:46:10|17461.83|17341.83|17462.41|17342.41|17463.11|17343.11|17461.83|17341.83|10
1642430780000|2022-01-17 14:46:20|17462.48|17342.48|17459.17|17339.17|17462.48|17342.48|17459.17|17339.17|10
1642430790000|2022-01-17 14:46:30|17458.83|17338.83|17457.52|17337.52|17458.83|17338.83|17457.43|17337.43|9
1642430800000|2022-01-17 14:46:40|17457.47|17337.47|17456.53|17336.53|17457.65|17337.65|17456.53|17336.53|10
1642430810000|2022-01-17 14:46:50|17456.78|17336.78|17456.96|17336.96|17457.48|17337.48|17456.6|17336.6|10
1642430820000|2022-01-17 14:47:00|17456.19|17336.19|17452.31|17332.31|17456.19|17336.19|17452.31|17332.31|9
1642430830000|2022-01-17 14:47:10|17452.27|17332.27|17450.77|17330.77|17452.27|17332.27|17450.77|17330.77|9
1642430840000|2022-01-17 14:47:20|17450.65|17330.65|17449.61|17329.61|17450.89|17330.89|17449.61|17329.61|10
1642430850000|2022-01-17 14:47:30|17449.64|17329.64|17447.16|17327.16|17449.64|17329.64|17447.16|17327.16|10
1642430860000|2022-01-17 14:47:40|17447.01|17327.01|17447.02|17327.02|17448.84|17328.84|17447.01|17327.01|10
1642430870000|2022-01-17 14:47:50|17446.81|17326.81|17442.41|17322.41|17446.81|17326.81|17442.41|17322.41|10
1642430880000|2022-01-17 14:48:00|17442.17|17322.17|17439.16|17319.16|17442.17|17322.17|17439.16|17319.16|10
1642430890000|2022-01-17 14:48:10|17438.35|17318.35|17438.47|17318.47|17439.16|17319.16|17438.15|17318.15|9
1642430900000|2022-01-17 14:48:20|17439.07|17319.07|17444.48|17324.48|17444.48|17324.48|17439.07|17319.07|10
1642430910000|2022-01-17 14:48:30|17444.8|17324.8|17444.69|17324.69|17445.45|17325.45|17444.52|17324.52|10
1642430920000|2022-01-17 14:48:40|17444.75|17324.75|17446.15|17326.15|17446.19|17326.19|17444.75|17324.75|10
1642430930000|2022-01-17 14:48:50|17446.07|17326.07|17448.07|17328.07|17448.38|17328.38|17445.93|17325.93|10
1642430940000|2022-01-17 14:49:00|17447.96|17327.96|17447.41|17327.41|17448.57|17328.57|17447.41|17327.41|10
1642430950000|2022-01-17 14:49:10|17447.36|17327.36|17449.02|17329.02|17449.32|17329.32|17447.36|17327.36|9
1642430960000|2022-01-17 14:49:20|17449|17329|17447.51|17327.51|17449|17329|17447.29|17327.29|10
1642430970000|2022-01-17 14:49:30|17446.89|17326.89|17446.07|17326.07|17446.92|17326.92|17445.94|17325.94|10
1642430980000|2022-01-17 14:49:40|17445.68|17325.68|17438.07|17318.07|17445.68|17325.68|17438.07|17318.07|10
1642430990000|2022-01-17 14:49:50|17437.62|17317.62|17433.94|17313.94|17437.62|17317.62|17433.94|17313.94|10
1642431000000|2022-01-17 14:50:00|17434.27|17314.27|17432.92|17312.92|17434.27|17314.27|17432.92|17312.92|9
1642431010000|2022-01-17 14:50:10|17432.93|17312.93|17431.36|17311.36|17432.93|17312.93|17430.85|17310.85|10
1642431020000|2022-01-17 14:50:20|17431.12|17311.12|17428.77|17308.77|17431.12|17311.12|17428.76|17308.76|10
1642431030000|2022-01-17 14:50:30|17428.42|17308.42|17421.61|17301.61|17428.42|17308.42|17421.61|17301.61|10
1642431040000|2022-01-17 14:50:40|17420.92|17300.92|17417.34|17297.34|17420.92|17300.92|17417.13|17297.13|10
1642431050000|2022-01-17 14:50:50|17418.11|17298.11|17418.07|17298.07|17419.18|17299.18|17418.07|17298.07|10
1642431060000|2022-01-17 14:51:00|17418.04|17298.04|17418.39|17298.39|17418.39|17298.39|17417.89|17297.89|10
1642431070000|2022-01-17 14:51:10|17418.54|17298.54|17417.14|17297.14|17418.54|17298.54|17415.55|17295.55|9
1642431080000|2022-01-17 14:51:20|17416.76|17296.76|17417.18|17297.18|17417.44|17297.44|17416.57|17296.57|10
1642431090000|2022-01-17 14:51:30|17417.59|17297.59|17418.22|17298.22|17418.22|17298.22|17417.27|17297.27|10
1642431100000|2022-01-17 14:51:40|17418.21|17298.21|17415.26|17295.26|17418.21|17298.21|17415.02|17295.02|9
1642431110000|2022-01-17 14:51:50|17414.76|17294.76|17413.18|17293.18|17414.8|17294.8|17412.7|17292.7|10
1642431120000|2022-01-17 14:52:00|17412.83|17292.83|17410.28|17290.28|17412.83|17292.83|17410.28|17290.28|10
1642431130000|2022-01-17 14:52:10|17410.51|17290.51|17413.39|17293.39|17413.39|17293.39|17410.49|17290.49|10
1642431140000|2022-01-17 14:52:20|17413.52|17293.52|17413.56|17293.56|17413.73|17293.73|17413.01|17293.01|10
1642431150000|2022-01-17 14:52:30|17413.54|17293.54|17415.53|17295.53|17415.55|17295.55|17413.54|17293.54|10
1642431160000|2022-01-17 14:52:40|17415.63|17295.63|17416.22|17296.22|17416.22|17296.22|17415.57|17295.57|10
1642431170000|2022-01-17 14:52:50|17416.96|17296.96|17417.28|17297.28|17417.49|17297.49|17416.96|17296.96|10
1642431180000|2022-01-17 14:53:00|17417.42|17297.42|17416.95|17296.95|17417.5|17297.5|17416.52|17296.52|10
1642431190000|2022-01-17 14:53:10|17416.76|17296.76|17417.68|17297.68|17417.68|17297.68|17416.76|17296.76|10
1642431200000|2022-01-17 14:53:20|17418.14|17298.14|17416.91|17296.91|17418.14|17298.14|17416.91|17296.91|10
1642431210000|2022-01-17 14:53:30|17417.19|17297.19|17416.09|17296.09|17417.47|17297.47|17416.09|17296.09|10
1642431220000|2022-01-17 14:53:40|17415.92|17295.92|17415.8|17295.8|17415.92|17295.92|17414.72|17294.72|9
1642431230000|2022-01-17 14:53:50|17415.57|17295.57|17415.81|17295.81|17415.94|17295.94|17414.44|17294.44|10
1642431240000|2022-01-17 14:54:00|17415.34|17295.34|17414.47|17294.47|17416.18|17296.18|17414.21|17294.21|10
1642431250000|2022-01-17 14:54:10|17414.64|17294.64|17412.26|17292.26|17414.64|17294.64|17412.26|17292.26|10
1642431260000|2022-01-17 14:54:20|17412.11|17292.11|17412.43|17292.43|17412.85|17292.85|17412.11|17292.11|10
1642431270000|2022-01-17 14:54:30|17412.44|17292.44|17412.81|17292.81|17413.34|17293.34|17412.44|17292.44|10
1642431280000|2022-01-17 14:54:40|17409.69|17289.69|17410.88|17290.88|17410.88|17290.88|17409.58|17289.58|10
1642431290000|2022-01-17 14:54:50|17410.61|17290.61|17412.75|17292.75|17412.75|17292.75|17410.61|17290.61|10
1642431300000|2022-01-17 14:55:00|17413.04|17293.04|17412.41|17292.41|17413.04|17293.04|17412.16|17292.16|10
1642431310000|2022-01-17 14:55:10|17412.24|17292.24|17410.12|17290.12|17412.48|17292.48|17410.09|17290.09|9
1642431320000|2022-01-17 14:55:20|17410.13|17290.13|17411.87|17291.87|17411.97|17291.97|17410.13|17290.13|10
1642431330000|2022-01-17 14:55:30|17412.06|17292.06|17414.02|17294.02|17414.77|17294.77|17411.99|17291.99|10
1642431340000|2022-01-17 14:55:40|17413.75|17293.75|17412.17|17292.17|17413.75|17293.75|17412.17|17292.17|10
1642431350000|2022-01-17 14:55:50|17412.27|17292.27|17411.25|17291.25|17412.27|17292.27|17410.79|17290.79|9
1642431360000|2022-01-17 14:56:00|17411.69|17291.69|17413.17|17293.17|17415.16|17295.16|17411.69|17291.69|10
1642431370000|2022-01-17 14:56:10|17413.32|17293.32|17407.58|17287.58|17413.32|17293.32|17407.58|17287.58|10
1642431380000|2022-01-17 14:56:20|17407.01|17287.01|17401.98|17281.98|17407.01|17287.01|17401.98|17281.98|10
1642431390000|2022-01-17 14:56:30|17401.15|17281.15|17402.04|17282.04|17402.07|17282.07|17400.27|17280.27|9
1642431400000|2022-01-17 14:56:40|17402.6|17282.6|17401.81|17281.81|17403.08|17283.08|17401.51|17281.51|10
1642431410000|2022-01-17 14:56:50|17401.4|17281.4|17402.77|17282.77|17402.77|17282.77|17400.41|17280.41|10
1642431420000|2022-01-17 14:57:00|17402.95|17282.95|17404.17|17284.17|17404.17|17284.17|17402.95|17282.95|10
1642431430000|2022-01-17 14:57:10|17404.34|17284.34|17405.33|17285.33|17405.33|17285.33|17403.59|17283.59|10
1642431440000|2022-01-17 14:57:20|17405.94|17285.94|17405.77|17285.77|17405.94|17285.94|17405.31|17285.31|10
1642431450000|2022-01-17 14:57:30|17406.06|17286.06|17408.34|17288.34|17408.34|17288.34|17406.06|17286.06|10
1642431460000|2022-01-17 14:57:40|17408.52|17288.52|17411.02|17291.02|17411.02|17291.02|17408.52|17288.52|10
1642431470000|2022-01-17 14:57:50|17410.99|17290.99|17411.66|17291.66|17411.66|17291.66|17410.9|17290.9|10
1642431480000|2022-01-17 14:58:00|17412.09|17292.09|17418.41|17298.41|17418.41|17298.41|17412.09|17292.09|9
1642431490000|2022-01-17 14:58:10|17420.53|17300.53|17422.08|17302.08|17422.72|17302.72|17420.25|17300.25|10
1642431500000|2022-01-17 14:58:20|17422.63|17302.63|17423.77|17303.77|17424.28|17304.28|17422.42|17302.42|9
1642431510000|2022-01-17 14:58:30|17423.79|17303.79|17425.07|17305.07|17425.46|17305.46|17423.79|17303.79|10
1642431520000|2022-01-17 14:58:40|17425.24|17305.24|17427.13|17307.13|17427.13|17307.13|17425.24|17305.24|9
1642431530000|2022-01-17 14:58:50|17427.25|17307.25|17428.86|17308.86|17428.86|17308.86|17427.02|17307.02|8
1642431540000|2022-01-17 14:59:00|17428.87|17308.87|17429.66|17309.66|17429.66|17309.66|17428.63|17308.63|9
1642431550000|2022-01-17 14:59:10|17431.74|17311.74|17432.17|17312.17|17432.67|17312.67|17431.47|17311.47|10
1642431560000|2022-01-17 14:59:20|17433.22|17313.22|17433.42|17313.42|17433.85|17313.85|17433.11|17313.11|10
1642431570000|2022-01-17 14:59:30|17433.74|17313.74|17433.26|17313.26|17433.74|17313.74|17432.79|17312.79|9
1642431580000|2022-01-17 14:59:40|17433.22|17313.22|17432.17|17312.17|17433.32|17313.32|17430.9|17310.9|10
1642431590000|2022-01-17 14:59:50|17431.92|17311.92|17429.8|17309.8|17431.92|17311.92|17429.26|17309.26|9
1642431600000|2022-01-17 15:00:00|17429.5|17309.5|17431.46|17311.46|17431.46|17311.46|17429.5|17309.5|9
1642431610000|2022-01-17 15:00:10|17430.75|17310.75|17428.25|17308.25|17430.75|17310.75|17428.25|17308.25|10
1642431620000|2022-01-17 15:00:20|17427.06|17307.06|17423.66|17303.66|17427.06|17307.06|17423.64|17303.64|9
1642431630000|2022-01-17 15:00:30|17423.2|17303.2|17424.97|17304.97|17424.97|17304.97|17423.05|17303.05|9
1642431640000|2022-01-17 15:00:40|17425.68|17305.68|17426.25|17306.25|17427.02|17307.02|17425.58|17305.58|10
1642431650000|2022-01-17 15:00:50|17425.32|17305.32|17424.69|17304.69|17425.51|17305.51|17424.48|17304.48|10
1642431660000|2022-01-17 15:01:00|17423.73|17303.73|17417.33|17297.33|17423.73|17303.73|17417.33|17297.33|9
1642431670000|2022-01-17 15:01:10|17416.86|17296.86|17414.37|17294.37|17416.89|17296.89|17414.37|17294.37|10
1642431680000|2022-01-17 15:01:20|17414.15|17294.15|17411.09|17291.09|17414.15|17294.15|17411.09|17291.09|10
1642431690000|2022-01-17 15:01:30|17410.11|17290.11|17405.7|17285.7|17410.11|17290.11|17405.7|17285.7|10
1642431700000|2022-01-17 15:01:40|17405.54|17285.54|17404.25|17284.25|17405.54|17285.54|17404.25|17284.25|9
1642431710000|2022-01-17 15:01:50|17404.21|17284.21|17400.16|17280.16|17404.21|17284.21|17400.05|17280.05|10
1642431720000|2022-01-17 15:02:00|17399.43|17279.43|17399.09|17279.09|17399.93|17279.93|17399.09|17279.09|10
1642431730000|2022-01-17 15:02:10|17398.53|17278.53|17396.17|17276.17|17398.53|17278.53|17396.17|17276.17|10
1642431740000|2022-01-17 15:02:20|17395.81|17275.81|17391.52|17271.52|17395.81|17275.81|17391.41|17271.41|10
1642431750000|2022-01-17 15:02:30|17391.53|17271.53|17391.73|17271.73|17392.24|17272.24|17391.13|17271.13|10
1642431760000|2022-01-17 15:02:40|17391.99|17271.99|17389.9|17269.9|17391.99|17271.99|17389.9|17269.9|10
1642431770000|2022-01-17 15:02:50|17389.75|17269.75|17389.54|17269.54|17390.44|17270.44|17389.53|17269.53|10
1642431780000|2022-01-17 15:03:00|17389.52|17269.52|17391.22|17271.22|17391.22|17271.22|17389.52|17269.52|9
1642431790000|2022-01-17 15:03:10|17391.51|17271.51|17388.35|17268.35|17391.51|17271.51|17388.35|17268.35|9
1642431800000|2022-01-17 15:03:20|17388.93|17268.93|17380.53|17260.53|17388.93|17268.93|17380.53|17260.53|10
1642431810000|2022-01-17 15:03:30|17378.25|17258.25|17375.45|17255.45|17378.25|17258.25|17375.45|17255.45|10
1642431820000|2022-01-17 15:03:40|17375.39|17255.39|17376.33|17256.33|17376.63|17256.63|17375.04|17255.04|10
1642431830000|2022-01-17 15:03:50|17376.03|17256.03|17372.78|17252.78|17376.05|17256.05|17372.78|17252.78|8
1642431840000|2022-01-17 15:04:00|17372.32|17252.32|17373.83|17253.83|17373.84|17253.84|17372.3|17252.3|8
1642431850000|2022-01-17 15:04:10|17373.5|17253.5|17371.89|17251.89|17373.5|17253.5|17371.89|17251.89|10
1642431860000|2022-01-17 15:04:20|17371.9|17251.9|17370.86|17250.86|17371.9|17251.9|17370.82|17250.82|10
1642431870000|2022-01-17 15:04:30|17370.68|17250.68|17366.24|17246.24|17371.28|17251.28|17366.24|17246.24|10
1642431880000|2022-01-17 15:04:40|17365.66|17245.66|17360.95|17240.95|17366.13|17246.13|17360.95|17240.95|10
1642431890000|2022-01-17 15:04:50|17358.87|17238.87|17351.99|17231.99|17358.87|17238.87|17351.99|17231.99|9
1642431900000|2022-01-17 15:05:00|17351.92|17231.92|17351.48|17231.48|17352.57|17232.57|17351.37|17231.37|10
1642431910000|2022-01-17 15:05:10|17350.37|17230.37|17348.95|17228.95|17350.37|17230.37|17347.89|17227.89|10
1642431920000|2022-01-17 15:05:20|17349.2|17229.2|17351.73|17231.73|17351.83|17231.83|17349.2|17229.2|10
1642431930000|2022-01-17 15:05:30|17352.41|17232.41|17355.77|17235.77|17355.77|17235.77|17352.41|17232.41|10
1642431940000|2022-01-17 15:05:40|17357.12|17237.12|17358.2|17238.2|17358.5|17238.5|17357.12|17237.12|9
1642431950000|2022-01-17 15:05:50|17358.99|17238.99|17360.41|17240.41|17360.48|17240.48|17358.99|17238.99|10
1642431960000|2022-01-17 15:06:00|17360.91|17240.91|17361.64|17241.64|17361.64|17241.64|17360.61|17240.61|10
1642431970000|2022-01-17 15:06:10|17361.89|17241.89|17361.21|17241.21|17363.5|17243.5|17361.21|17241.21|10
1642431980000|2022-01-17 15:06:20|17361.12|17241.12|17360.21|17240.21|17361.12|17241.12|17359.62|17239.62|10
1642431990000|2022-01-17 15:06:30|17359.98|17239.98|17362.47|17242.47|17362.47|17242.47|17359.98|17239.98|10
1642432000000|2022-01-17 15:06:40|17362.62|17242.62|17362.88|17242.88|17363.26|17243.26|17362.62|17242.62|10
1642432010000|2022-01-17 15:06:50|17362.87|17242.87|17358.97|17238.97|17362.87|17242.87|17358.97|17238.97|10
1642432020000|2022-01-17 15:07:00|17359.03|17239.03|17359.04|17239.04|17359.85|17239.85|17358.95|17238.95|10
1642432030000|2022-01-17 15:07:10|17359.2|17239.2|17359.69|17239.69|17359.73|17239.73|17358.35|17238.35|10
1642432040000|2022-01-17 15:07:20|17359.16|17239.16|17361.43|17241.43|17361.43|17241.43|17359.16|17239.16|10
1642432050000|2022-01-17 15:07:30|17361.76|17241.76|17361.82|17241.82|17362.61|17242.61|17361.76|17241.76|10
1642432060000|2022-01-17 15:07:40|17361.63|17241.63|17360.53|17240.53|17361.63|17241.63|17360.53|17240.53|9
1642432070000|2022-01-17 15:07:50|17360.28|17240.28|17358.57|17238.57|17360.28|17240.28|17358.51|17238.51|10
1642432080000|2022-01-17 15:08:00|17358.86|17238.86|17358.15|17238.15|17358.89|17238.89|17358.15|17238.15|8
1642432090000|2022-01-17 15:08:10|17357.98|17237.98|17357.35|17237.35|17357.98|17237.98|17356.74|17236.74|10
1642432100000|2022-01-17 15:08:20|17357.42|17237.42|17359.5|17239.5|17359.5|17239.5|17357.42|17237.42|9
1642432110000|2022-01-17 15:08:30|17359.74|17239.74|17361.92|17241.92|17362.35|17242.35|17359.74|17239.74|10
1642432120000|2022-01-17 15:08:40|17362.78|17242.78|17365.59|17245.59|17366.75|17246.75|17362.58|17242.58|10
1642432130000|2022-01-17 15:08:50|17366.39|17246.39|17368.48|17248.48|17368.52|17248.52|17366.39|17246.39|10
1642432140000|2022-01-17 15:09:00|17369.26|17249.26|17368.5|17248.5|17369.37|17249.37|17368.5|17248.5|10
1642432150000|2022-01-17 15:09:10|17368.2|17248.2|17365.87|17245.87|17369.77|17249.77|17365.87|17245.87|10
1642432160000|2022-01-17 15:09:20|17364.09|17244.09|17356.26|17236.26|17364.09|17244.09|17356.26|17236.26|10
1642432170000|2022-01-17 15:09:30|17355.49|17235.49|17352.26|17232.26|17355.49|17235.49|17351.97|17231.97|10
1642432180000|2022-01-17 15:09:40|17352.93|17232.93|17354.83|17234.83|17354.83|17234.83|17352.33|17232.33|10
1642432190000|2022-01-17 15:09:50|17354.61|17234.61|17344.25|17224.25|17355.17|17235.17|17344.25|17224.25|10
1642432200000|2022-01-17 15:10:00|17343.42|17223.42|17335.89|17215.89|17343.42|17223.42|17335.7|17215.7|10
1642432210000|2022-01-17 15:10:10|17334.8|17214.8|17335.05|17215.05|17336.95|17216.95|17334.8|17214.8|10
1642432220000|2022-01-17 15:10:20|17333.82|17213.82|17324.68|17204.68|17333.82|17213.82|17324.68|17204.68|10
1642432230000|2022-01-17 15:10:30|17323.35|17203.35|17318.42|17198.42|17323.35|17203.35|17318.42|17198.42|10
1642432240000|2022-01-17 15:10:40|17318.27|17198.27|17308.96|17188.96|17318.27|17198.27|17308.96|17188.96|10
1642432250000|2022-01-17 15:10:50|17305.94|17185.94|17297.74|17177.74|17305.94|17185.94|17296.62|17176.62|10
1642432260000|2022-01-17 15:11:00|17298.81|17178.81|17305.73|17185.73|17306.86|17186.86|17298.81|17178.81|10
1642432270000|2022-01-17 15:11:10|17306.15|17186.15|17309.31|17189.31|17309.31|17189.31|17306.15|17186.15|10
1642432280000|2022-01-17 15:11:20|17309.98|17189.98|17309.25|17189.25|17310.37|17190.37|17308.88|17188.88|10
1642432290000|2022-01-17 15:11:30|17309.87|17189.87|17309.19|17189.19|17309.87|17189.87|17308.87|17188.87|10
1642432300000|2022-01-17 15:11:40|17309.47|17189.47|17308.79|17188.79|17309.9|17189.9|17308.46|17188.46|10
1642432310000|2022-01-17 15:11:50|17308.66|17188.66|17306.84|17186.84|17309.72|17189.72|17306.84|17186.84|10
1642432320000|2022-01-17 15:12:00|17306.28|17186.28|17309.12|17189.12|17309.12|17189.12|17306.27|17186.27|9
1642432330000|2022-01-17 15:12:10|17309.58|17189.58|17314.51|17194.51|17314.51|17194.51|17309.58|17189.58|9
1642432340000|2022-01-17 15:12:20|17314.7|17194.7|17315.16|17195.16|17315.4|17195.4|17314.22|17194.22|10
1642432350000|2022-01-17 15:12:30|17314.86|17194.86|17320.17|17200.17|17320.17|17200.17|17314.86|17194.86|10
1642432360000|2022-01-17 15:12:40|17320.35|17200.35|17319.53|17199.53|17320.37|17200.37|17319.53|17199.53|10
1642432370000|2022-01-17 15:12:50|17319.71|17199.71|17318.28|17198.28|17319.71|17199.71|17317.29|17197.29|10
1642432380000|2022-01-17 15:13:00|17318.62|17198.62|17318.59|17198.59|17318.78|17198.78|17317.2|17197.2|9
1642432390000|2022-01-17 15:13:10|17318.55|17198.55|17321.77|17201.77|17321.99|17201.99|17318.55|17198.55|10
1642432400000|2022-01-17 15:13:20|17321.32|17201.32|17319.96|17199.96|17321.32|17201.32|17319.96|17199.96|10
1642432410000|2022-01-17 15:13:30|17319.44|17199.44|17319.53|17199.53|17319.63|17199.63|17319.14|17199.14|10
1642432420000|2022-01-17 15:13:40|17319.72|17199.72|17320.31|17200.31|17320.45|17200.45|17319.69|17199.69|10
1642432430000|2022-01-17 15:13:50|17320.65|17200.65|17322.53|17202.53|17322.74|17202.74|17320.55|17200.55|10
1642432440000|2022-01-17 15:14:00|17322.96|17202.96|17327.4|17207.4|17327.4|17207.4|17322.96|17202.96|10
1642432450000|2022-01-17 15:14:10|17327.85|17207.85|17331.08|17211.08|17331.93|17211.93|17327.85|17207.85|10
1642432460000|2022-01-17 15:14:20|17331.18|17211.18|17335.37|17215.37|17335.8|17215.8|17330.39|17210.39|10
1642432470000|2022-01-17 15:14:30|17335.47|17215.47|17337.8|17217.8|17337.8|17217.8|17335.47|17215.47|10
1642432480000|2022-01-17 15:14:40|17337.29|17217.29|17336.99|17216.99|17338.14|17218.14|17336.8|17216.8|10
1642432490000|2022-01-17 15:14:50|17337.04|17217.04|17336.04|17216.04|17337.19|17217.19|17336.04|17216.04|10
1642432500000|2022-01-17 15:15:00|17335.7|17215.7|17334.34|17214.34|17335.75|17215.75|17334.34|17214.34|10
1642432510000|2022-01-17 15:15:10|17334.47|17214.47|17334.71|17214.71|17335.75|17215.75|17334.47|17214.47|10
1642432520000|2022-01-17 15:15:20|17334.79|17214.79|17335.1|17215.1|17335.24|17215.24|17334.65|17214.65|10
1642432530000|2022-01-17 15:15:30|17335.32|17215.32|17336.31|17216.31|17336.98|17216.98|17335.12|17215.12|10
1642432540000|2022-01-17 15:15:40|17334.92|17214.92|17338.48|17218.48|17338.48|17218.48|17334.92|17214.92|10
1642432550000|2022-01-17 15:15:50|17340.1|17220.1|17338.63|17218.63|17340.1|17220.1|17338.63|17218.63|10
1642432560000|2022-01-17 15:16:00|17338.48|17218.48|17335.72|17215.72|17338.48|17218.48|17335.72|17215.72|10
1642432570000|2022-01-17 15:16:10|17335.49|17215.49|17334.6|17214.6|17335.89|17215.89|17334.6|17214.6|10
1642432580000|2022-01-17 15:16:20|17334.52|17214.52|17334.23|17214.23|17334.52|17214.52|17333.68|17213.68|10
1642432590000|2022-01-17 15:16:30|17334.95|17214.95|17337.85|17217.85|17337.95|17217.95|17334.95|17214.95|9
1642432600000|2022-01-17 15:16:40|17338.76|17218.76|17338.68|17218.68|17339.02|17219.02|17337.61|17217.61|10
1642432610000|2022-01-17 15:16:50|17339.18|17219.18|17344.79|17224.79|17344.79|17224.79|17339.18|17219.18|10
1642432620000|2022-01-17 15:17:00|17344.91|17224.91|17348.91|17228.91|17348.91|17228.91|17344.91|17224.91|9
1642432630000|2022-01-17 15:17:10|17348.99|17228.99|17353.71|17233.71|17353.71|17233.71|17348.99|17228.99|10
1642432640000|2022-01-17 15:17:20|17353.73|17233.73|17357.63|17237.63|17357.88|17237.88|17353.73|17233.73|10
1642432650000|2022-01-17 15:17:30|17357.36|17237.36|17360.62|17240.62|17361.1|17241.1|17357.36|17237.36|10
1642432660000|2022-01-17 15:17:40|17360.81|17240.81|17364.5|17244.5|17364.79|17244.79|17360.81|17240.81|10
1642432670000|2022-01-17 15:17:50|17364.49|17244.49|17366.3|17246.3|17366.55|17246.55|17364.49|17244.49|10
1642432680000|2022-01-17 15:18:00|17368.05|17248.05|17368.85|17248.85|17369.07|17249.07|17367.57|17247.57|10
1642432690000|2022-01-17 15:18:10|17368.81|17248.81|17368.31|17248.31|17368.9|17248.9|17368.26|17248.26|10
1642432700000|2022-01-17 15:18:20|17368.46|17248.46|17367.63|17247.63|17368.71|17248.71|17367.63|17247.63|8
1642432710000|2022-01-17 15:18:30|17366.82|17246.82|17369.83|17249.83|17369.83|17249.83|17366.82|17246.82|9
1642432720000|2022-01-17 15:18:40|17369.01|17249.01|17370.04|17250.04|17370.04|17250.04|17369.01|17249.01|9
1642432730000|2022-01-17 15:18:50|17370.02|17250.02|17370.05|17250.05|17370.66|17250.66|17369.81|17249.81|10
1642432740000|2022-01-17 15:19:00|17370.06|17250.06|17369.72|17249.72|17370.06|17250.06|17369.3|17249.3|10
1642432750000|2022-01-17 15:19:10|17369.97|17249.97|17369.48|17249.48|17370.26|17250.26|17369.48|17249.48|9
1642432760000|2022-01-17 15:19:20|17369.61|17249.61|17374.87|17254.87|17374.87|17254.87|17369.61|17249.61|10
1642432770000|2022-01-17 15:19:30|17375.07|17255.07|17377.96|17257.96|17378.57|17258.57|17375.07|17255.07|10
1642432780000|2022-01-17 15:19:40|17378.5|17258.5|17378.94|17258.94|17379.66|17259.66|17378.3|17258.3|10
1642432790000|2022-01-17 15:19:50|17378.96|17258.96|17379.87|17259.87|17379.87|17259.87|17378.96|17258.96|10
1642432800000|2022-01-17 15:20:00|17380.04|17260.04|17377.5|17257.5|17380.29|17260.29|17377.5|17257.5|10
1642432810000|2022-01-17 15:20:10|17376.88|17256.88|17375.11|17255.11|17376.88|17256.88|17375.11|17255.11|10
1642432820000|2022-01-17 15:20:20|17374.78|17254.78|17373|17253|17374.78|17254.78|17373|17253|9
1642432830000|2022-01-17 15:20:30|17372.85|17252.85|17369.97|17249.97|17372.85|17252.85|17369.97|17249.97|10
1642432840000|2022-01-17 15:20:40|17369.27|17249.27|17366.79|17246.79|17369.56|17249.56|17366.79|17246.79|10
1642432850000|2022-01-17 15:20:50|17366.55|17246.55|17366.11|17246.11|17366.55|17246.55|17364.02|17244.02|10
1642432860000|2022-01-17 15:21:00|17365.88|17245.88|17366.36|17246.36|17366.36|17246.36|17364.84|17244.84|9
1642432870000|2022-01-17 15:21:10|17366.1|17246.1|17367.41|17247.41|17367.75|17247.75|17365.19|17245.19|10
1642432880000|2022-01-17 15:21:20|17367.19|17247.19|17370.72|17250.72|17370.72|17250.72|17367.19|17247.19|10
1642432890000|2022-01-17 15:21:30|17370.45|17250.45|17370.79|17250.79|17372.27|17252.27|17370.45|17250.45|10
1642432900000|2022-01-17 15:21:40|17370.77|17250.77|17371.35|17251.35|17371.35|17251.35|17370.08|17250.08|9
1642432910000|2022-01-17 15:21:50|17371.77|17251.77|17372.05|17252.05|17372.63|17252.63|17371.77|17251.77|10
1642432920000|2022-01-17 15:22:00|17372.41|17252.41|17373.94|17253.94|17373.94|17253.94|17372.41|17252.41|10
1642432930000|2022-01-17 15:22:10|17373.71|17253.71|17374.46|17254.46|17376.2|17256.2|17373.71|17253.71|10
1642432940000|2022-01-17 15:22:20|17375.38|17255.38|17374.44|17254.44|17375.38|17255.38|17374.44|17254.44|10
1642432950000|2022-01-17 15:22:30|17375.86|17255.86|17376.76|17256.76|17377.03|17257.03|17375.86|17255.86|10
1642432960000|2022-01-17 15:22:40|17376.39|17256.39|17376.1|17256.1|17376.39|17256.39|17375.69|17255.69|10
1642432970000|2022-01-17 15:22:50|17376.49|17256.49|17377.03|17257.03|17377.03|17257.03|17375.82|17255.82|10
1642432980000|2022-01-17 15:23:00|17377.72|17257.72|17378.86|17258.86|17378.86|17258.86|17377|17257|10
1642432990000|2022-01-17 15:23:10|17379.43|17259.43|17379.96|17259.96|17380.12|17260.12|17379.43|17259.43|10
1642433000000|2022-01-17 15:23:20|17380.2|17260.2|17379.25|17259.25|17380.2|17260.2|17378.91|17258.91|9
1642433010000|2022-01-17 15:23:30|17379.3|17259.3|17378.03|17258.03|17379.3|17259.3|17377.61|17257.61|10
1642433020000|2022-01-17 15:23:40|17378.3|17258.3|17376.65|17256.65|17378.46|17258.46|17376.65|17256.65|9
1642433030000|2022-01-17 15:23:50|17376.8|17256.8|17374.43|17254.43|17376.8|17256.8|17373.99|17253.99|10
1642433040000|2022-01-17 15:24:00|17373.33|17253.33|17372.07|17252.07|17373.72|17253.72|17372.07|17252.07|10
1642433050000|2022-01-17 15:24:10|17372.1|17252.1|17370.58|17250.58|17372.1|17252.1|17370.51|17250.51|10
1642433060000|2022-01-17 15:24:20|17370.31|17250.31|17368.14|17248.14|17370.63|17250.63|17368.14|17248.14|10
1642433070000|2022-01-17 15:24:30|17368.01|17248.01|17365.13|17245.13|17368.01|17248.01|17364.97|17244.97|10
1642433080000|2022-01-17 15:24:40|17364.94|17244.94|17362.97|17242.97|17364.94|17244.94|17362.97|17242.97|10
1642433090000|2022-01-17 15:24:50|17362.59|17242.59|17359.04|17239.04|17362.59|17242.59|17359.04|17239.04|10
1642433100000|2022-01-17 15:25:00|17358.79|17238.79|17358.68|17238.68|17358.79|17238.79|17357.79|17237.79|10
1642433110000|2022-01-17 15:25:10|17358.62|17238.62|17357.89|17237.89|17359.08|17239.08|17357.7|17237.7|10
1642433120000|2022-01-17 15:25:20|17357.94|17237.94|17355.96|17235.96|17357.97|17237.97|17355.96|17235.96|10
1642433130000|2022-01-17 15:25:30|17355.56|17235.56|17353.93|17233.93|17355.56|17235.56|17353.93|17233.93|9
1642433140000|2022-01-17 15:25:40|17353.98|17233.98|17353.34|17233.34|17354.24|17234.24|17353.34|17233.34|10
1642433150000|2022-01-17 15:25:50|17353.3|17233.3|17355.06|17235.06|17355.23|17235.23|17353.04|17233.04|10
1642433160000|2022-01-17 15:26:00|17354.99|17234.99|17354.61|17234.61|17354.99|17234.99|17353.83|17233.83|10
1642433170000|2022-01-17 15:26:10|17354.27|17234.27|17355.33|17235.33|17356.24|17236.24|17354.27|17234.27|10
1642433180000|2022-01-17 15:26:20|17355.26|17235.26|17356.7|17236.7|17356.72|17236.72|17355.26|17235.26|10
1642433190000|2022-01-17 15:26:30|17357.12|17237.12|17358.2|17238.2|17358.63|17238.63|17357.12|17237.12|10
1642433200000|2022-01-17 15:26:40|17358.96|17238.96|17362.69|17242.69|17363.04|17243.04|17358.96|17238.96|10
1642433210000|2022-01-17 15:26:50|17362.57|17242.57|17360.61|17240.61|17363.01|17243.01|17360.32|17240.32|10
1642433220000|2022-01-17 15:27:00|17361.04|17241.04|17364.27|17244.27|17364.45|17244.45|17361.04|17241.04|10
1642433230000|2022-01-17 15:27:10|17363.47|17243.47|17364.02|17244.02|17364.02|17244.02|17362.6|17242.6|10
1642433240000|2022-01-17 15:27:20|17364.36|17244.36|17365.24|17245.24|17365.24|17245.24|17364.36|17244.36|10
1642433250000|2022-01-17 15:27:30|17365.53|17245.53|17366.15|17246.15|17366.21|17246.21|17365.11|17245.11|10
1642433260000|2022-01-17 15:27:40|17365.98|17245.98|17368.14|17248.14|17368.46|17248.46|17365.98|17245.98|10
1642433270000|2022-01-17 15:27:50|17368.36|17248.36|17367.59|17247.59|17368.36|17248.36|17367.54|17247.54|10
1642433280000|2022-01-17 15:28:00|17367.43|17247.43|17367.9|17247.9|17367.9|17247.9|17366.81|17246.81|10
1642433290000|2022-01-17 15:28:10|17368|17248|17370.15|17250.15|17370.15|17250.15|17367.83|17247.83|10
1642433300000|2022-01-17 15:28:20|17370.48|17250.48|17370.76|17250.76|17370.76|17250.76|17370.18|17250.18|9
1642433310000|2022-01-17 15:28:30|17371.04|17251.04|17370.96|17250.96|17371.46|17251.46|17370.94|17250.94|10
1642433320000|2022-01-17 15:28:40|17371.24|17251.24|17372.33|17252.33|17372.33|17252.33|17371.24|17251.24|10
1642433330000|2022-01-17 15:28:50|17372.02|17252.02|17370.03|17250.03|17372.2|17252.2|17369.87|17249.87|10
1642433340000|2022-01-17 15:29:00|17370.34|17250.34|17369.57|17249.57|17370.89|17250.89|17369.5|17249.5|9
1642433350000|2022-01-17 15:29:10|17369.26|17249.26|17369.79|17249.79|17369.79|17249.79|17369.22|17249.22|9
1642433360000|2022-01-17 15:29:20|17370.58|17250.58|17371.71|17251.71|17371.71|17251.71|17370.58|17250.58|10
1642433370000|2022-01-17 15:29:30|17371.73|17251.73|17374.91|17254.91|17374.91|17254.91|17371.73|17251.73|10
1642433380000|2022-01-17 15:29:40|17374.95|17254.95|17374.79|17254.79|17376.26|17256.26|17374.79|17254.79|10
1642433390000|2022-01-17 15:29:50|17373.39|17253.39|17372.91|17252.91|17373.39|17253.39|17372.36|17252.36|9
1642433400000|2022-01-17 15:30:00|17373.15|17253.15|17372.94|17252.94|17373.47|17253.47|17372.68|17252.68|10
1642433410000|2022-01-17 15:30:10|17373.12|17253.12|17378.76|17258.76|17378.76|17258.76|17373.12|17253.12|9
1642433420000|2022-01-17 15:30:20|17379.08|17259.08|17383.85|17263.85|17384.36|17264.36|17379.08|17259.08|9
1642433430000|2022-01-17 15:30:30|17383.35|17263.35|17381.68|17261.68|17383.35|17263.35|17381.68|17261.68|10
1642433440000|2022-01-17 15:30:40|17381.41|17261.41|17376.09|17256.09|17381.61|17261.61|17376.09|17256.09|10
1642433450000|2022-01-17 15:30:50|17375.78|17255.78|17372.3|17252.3|17375.78|17255.78|17371.82|17251.82|9
1642433460000|2022-01-17 15:31:00|17371.7|17251.7|17367.22|17247.22|17371.7|17251.7|17367.22|17247.22|10
1642433470000|2022-01-17 15:31:10|17366.46|17246.46|17365.5|17245.5|17366.73|17246.73|17365.5|17245.5|9
1642433480000|2022-01-17 15:31:20|17365.23|17245.23|17362.34|17242.34|17365.4|17245.4|17362.34|17242.34|9
1642433490000|2022-01-17 15:31:30|17362.35|17242.35|17355.73|17235.73|17362.35|17242.35|17355.73|17235.73|10
1642433500000|2022-01-17 15:31:40|17355.93|17235.93|17344.11|17224.11|17355.93|17235.93|17344.11|17224.11|10
1642433510000|2022-01-17 15:31:50|17344.01|17224.01|17339.75|17219.75|17344.01|17224.01|17339.75|17219.75|10
1642433520000|2022-01-17 15:32:00|17339.19|17219.19|17338.63|17218.63|17339.24|17219.24|17337.38|17217.38|10
1642433530000|2022-01-17 15:32:10|17338.69|17218.69|17337.66|17217.66|17338.69|17218.69|17337.17|17217.17|10
1642433540000|2022-01-17 15:32:20|17337.78|17217.78|17337.71|17217.71|17338.07|17218.07|17337.63|17217.63|8
1642433550000|2022-01-17 15:32:30|17337.42|17217.42|17337.22|17217.22|17338.09|17218.09|17337.07|17217.07|10
1642433560000|2022-01-17 15:32:40|17337.34|17217.34|17336.54|17216.54|17337.34|17217.34|17336.35|17216.35|10
1642433570000|2022-01-17 15:32:50|17336.79|17216.79|17332.8|17212.8|17336.79|17216.79|17332.8|17212.8|10
1642433580000|2022-01-17 15:33:00|17333.64|17213.64|17329.37|17209.37|17333.64|17213.64|17329.34|17209.34|10
1642433590000|2022-01-17 15:33:10|17329.33|17209.33|17325.44|17205.44|17329.33|17209.33|17325.44|17205.44|10
1642433600000|2022-01-17 15:33:20|17324.44|17204.44|17323.47|17203.47|17324.44|17204.44|17322.6|17202.6|10
1642433610000|2022-01-17 15:33:30|17323.63|17203.63|17325.13|17205.13|17326.17|17206.17|17323.63|17203.63|10
1642433620000|2022-01-17 15:33:40|17325.22|17205.22|17324.91|17204.91|17326.18|17206.18|17324.56|17204.56|10
1642433630000|2022-01-17 15:33:50|17324.25|17204.25|17324.65|17204.65|17325.1|17205.1|17324.17|17204.17|10
1642433640000|2022-01-17 15:34:00|17325.31|17205.31|17328.31|17208.31|17328.31|17208.31|17325.04|17205.04|8
1642433650000|2022-01-17 15:34:10|17328.44|17208.44|17329.26|17209.26|17329.26|17209.26|17328.37|17208.37|10
1642433660000|2022-01-17 15:34:20|17328.88|17208.88|17327.99|17207.99|17329.37|17209.37|17327.99|17207.99|10
1642433670000|2022-01-17 15:34:30|17327.93|17207.93|17325.85|17205.85|17327.93|17207.93|17324.65|17204.65|10
1642433680000|2022-01-17 15:34:40|17325.94|17205.94|17325.11|17205.11|17326.05|17206.05|17324.75|17204.75|10
1642433690000|2022-01-17 15:34:50|17324.31|17204.31|17323.36|17203.36|17324.64|17204.64|17323.36|17203.36|9
1642433700000|2022-01-17 15:35:00|17323.31|17203.31|17321.54|17201.54|17323.31|17203.31|17320.93|17200.93|10
1642433710000|2022-01-17 15:35:10|17321.2|17201.2|17322.36|17202.36|17323.33|17203.33|17321.2|17201.2|10
1642433720000|2022-01-17 15:35:20|17323.27|17203.27|17323.84|17203.84|17325.39|17205.39|17323.27|17203.27|10
1642433730000|2022-01-17 15:35:30|17324.21|17204.21|17325.08|17205.08|17325.38|17205.38|17324.04|17204.04|10
1642433740000|2022-01-17 15:35:40|17324.96|17204.96|17321.39|17201.39|17325.75|17205.75|17321.39|17201.39|10
1642433750000|2022-01-17 15:35:50|17321.17|17201.17|17322.81|17202.81|17323.06|17203.06|17321.17|17201.17|10
1642433760000|2022-01-17 15:36:00|17322.35|17202.35|17318.02|17198.02|17322.43|17202.43|17318.02|17198.02|10
1642433770000|2022-01-17 15:36:10|17316.22|17196.22|17317.7|17197.7|17317.7|17197.7|17315.27|17195.27|10
1642433780000|2022-01-17 15:36:20|17318.64|17198.64|17319.03|17199.03|17319.77|17199.77|17318.64|17198.64|9
1642433790000|2022-01-17 15:36:30|17318.56|17198.56|17322.56|17202.56|17322.73|17202.73|17318.56|17198.56|10
1642433800000|2022-01-17 15:36:40|17322.53|17202.53|17321.5|17201.5|17322.53|17202.53|17321.47|17201.47|10
1642433810000|2022-01-17 15:36:50|17321.44|17201.44|17322.41|17202.41|17322.41|17202.41|17320.66|17200.66|10
1642433820000|2022-01-17 15:37:00|17322.36|17202.36|17322.98|17202.98|17323.58|17203.58|17322.35|17202.35|10
1642433830000|2022-01-17 15:37:10|17322.55|17202.55|17320.07|17200.07|17322.55|17202.55|17319.86|17199.86|10
1642433840000|2022-01-17 15:37:20|17319.94|17199.94|17318.27|17198.27|17320.13|17200.13|17318.25|17198.25|10
1642433850000|2022-01-17 15:37:30|17318.53|17198.53|17316.81|17196.81|17318.53|17198.53|17316.49|17196.49|10
1642433860000|2022-01-17 15:37:40|17316.69|17196.69|17322.29|17202.29|17322.29|17202.29|17316.69|17196.69|9
1642433870000|2022-01-17 15:37:50|17322.7|17202.7|17322.53|17202.53|17322.7|17202.7|17321.93|17201.93|10
1642433880000|2022-01-17 15:38:00|17322.41|17202.41|17323.82|17203.82|17323.82|17203.82|17321.92|17201.92|10
1642433890000|2022-01-17 15:38:10|17323.83|17203.83|17324.9|17204.9|17324.9|17204.9|17323.58|17203.58|10
1642433900000|2022-01-17 15:38:20|17324.64|17204.64|17325.34|17205.34|17325.37|17205.37|17324.12|17204.12|10
1642433910000|2022-01-17 15:38:30|17325.86|17205.86|17325.73|17205.73|17326.44|17206.44|17325.45|17205.45|9
1642433920000|2022-01-17 15:38:40|17326.35|17206.35|17327.34|17207.34|17327.34|17207.34|17326.17|17206.17|9
1642433930000|2022-01-17 15:38:50|17327.41|17207.41|17331.53|17211.53|17331.53|17211.53|17327.27|17207.27|10
1642433940000|2022-01-17 15:39:00|17331.69|17211.69|17333.92|17213.92|17333.92|17213.92|17331.52|17211.52|10
1642433950000|2022-01-17 15:39:10|17334.41|17214.41|17335.95|17215.95|17335.95|17215.95|17334.41|17214.41|10
1642433960000|2022-01-17 15:39:20|17336.25|17216.25|17337.92|17217.92|17337.92|17217.92|17336.03|17216.03|10
1642433970000|2022-01-17 15:39:30|17338.06|17218.06|17340.19|17220.19|17340.19|17220.19|17338.06|17218.06|10
1642433980000|2022-01-17 15:39:40|17339.67|17219.67|17344.07|17224.07|17344.07|17224.07|17339.64|17219.64|10
1642433990000|2022-01-17 15:39:50|17344.53|17224.53|17347.38|17227.38|17347.51|17227.51|17344.53|17224.53|10
1642434000000|2022-01-17 15:40:00|17347.11|17227.11|17346.16|17226.16|17347.11|17227.11|17346.09|17226.09|10
1642434010000|2022-01-17 15:40:10|17346.61|17226.61|17345.95|17225.95|17346.67|17226.67|17345.29|17225.29|10
1642434020000|2022-01-17 15:40:20|17345.48|17225.48|17346.8|17226.8|17346.94|17226.94|17345.48|17225.48|10
1642434030000|2022-01-17 15:40:30|17346.87|17226.87|17351.36|17231.36|17351.55|17231.55|17346.87|17226.87|10
1642434040000|2022-01-17 15:40:40|17350.51|17230.51|17350.75|17230.75|17350.87|17230.87|17350.51|17230.51|10
1642434050000|2022-01-17 15:40:50|17350.61|17230.61|17348.89|17228.89|17350.61|17230.61|17348.87|17228.87|10
1642434060000|2022-01-17 15:41:00|17347.91|17227.91|17344.3|17224.3|17347.97|17227.97|17344.3|17224.3|10
1642434070000|2022-01-17 15:41:10|17344.31|17224.31|17344.35|17224.35|17344.35|17224.35|17343.53|17223.53|10
1642434080000|2022-01-17 15:41:20|17344.03|17224.03|17345.99|17225.99|17346.09|17226.09|17344.03|17224.03|10
1642434090000|2022-01-17 15:41:30|17347.08|17227.08|17349.62|17229.62|17350.84|17230.84|17347.08|17227.08|10
1642434100000|2022-01-17 15:41:40|17349.53|17229.53|17348.33|17228.33|17349.53|17229.53|17348.03|17228.03|10
1642434110000|2022-01-17 15:41:50|17347.92|17227.92|17351.05|17231.05|17351.05|17231.05|17347.92|17227.92|10
1642434120000|2022-01-17 15:42:00|17351.15|17231.15|17351.57|17231.57|17351.86|17231.86|17351.15|17231.15|10
1642434130000|2022-01-17 15:42:10|17351.14|17231.14|17350.71|17230.71|17351.14|17231.14|17350.6|17230.6|10
1642434140000|2022-01-17 15:42:20|17350.93|17230.93|17347.61|17227.61|17350.93|17230.93|17347.61|17227.61|10
1642434150000|2022-01-17 15:42:30|17348.12|17228.12|17348.23|17228.23|17349.37|17229.37|17348.12|17228.12|10
1642434160000|2022-01-17 15:42:40|17348.82|17228.82|17347.72|17227.72|17348.92|17228.92|17347.64|17227.64|10
1642434170000|2022-01-17 15:42:50|17348.11|17228.11|17350.78|17230.78|17350.9|17230.9|17348.04|17228.04|10
1642434180000|2022-01-17 15:43:00|17350.34|17230.34|17349.53|17229.53|17350.77|17230.77|17349.53|17229.53|10
1642434190000|2022-01-17 15:43:10|17349.51|17229.51|17347.54|17227.54|17349.61|17229.61|17347.54|17227.54|10
1642434200000|2022-01-17 15:43:20|17347.56|17227.56|17347.94|17227.94|17348.04|17228.04|17347.11|17227.11|10
1642434210000|2022-01-17 15:43:30|17347.74|17227.74|17347.77|17227.77|17348.62|17228.62|17347.74|17227.74|10
1642434220000|2022-01-17 15:43:40|17347.76|17227.76|17345.37|17225.37|17347.91|17227.91|17345.37|17225.37|10
1642434230000|2022-01-17 15:43:50|17345.34|17225.34|17340.71|17220.71|17345.44|17225.44|17340.71|17220.71|10
1642434240000|2022-01-17 15:44:00|17340.61|17220.61|17342.62|17222.62|17342.62|17222.62|17340.33|17220.33|10
1642434250000|2022-01-17 15:44:10|17342.65|17222.65|17341.58|17221.58|17342.65|17222.65|17341.58|17221.58|10
1642434260000|2022-01-17 15:44:20|17341.7|17221.7|17340.81|17220.81|17342.07|17222.07|17340.81|17220.81|10
1642434270000|2022-01-17 15:44:30|17340.49|17220.49|17339.82|17219.82|17340.49|17220.49|17339.64|17219.64|9
1642434280000|2022-01-17 15:44:40|17340.38|17220.38|17343.06|17223.06|17343.29|17223.29|17340.21|17220.21|10
1642434290000|2022-01-17 15:44:50|17343.16|17223.16|17347.25|17227.25|17347.25|17227.25|17343.16|17223.16|10
1642434300000|2022-01-17 15:45:00|17347.28|17227.28|17346|17226|17347.3|17227.3|17345.07|17225.07|10
1642434310000|2022-01-17 15:45:10|17346.17|17226.17|17347.2|17227.2|17347.2|17227.2|17345.84|17225.84|10
1642434320000|2022-01-17 15:45:20|17347.4|17227.4|17352.8|17232.8|17352.94|17232.94|17347.4|17227.4|10
1642434330000|2022-01-17 15:45:30|17353.05|17233.05|17354.38|17234.38|17354.38|17234.38|17353.02|17233.02|10
1642434340000|2022-01-17 15:45:40|17354.5|17234.5|17355.73|17235.73|17355.73|17235.73|17354.5|17234.5|10
1642434350000|2022-01-17 15:45:50|17355.17|17235.17|17355.71|17235.71|17355.71|17235.71|17354.55|17234.55|10
1642434360000|2022-01-17 15:46:00|17355.72|17235.72|17357.32|17237.32|17357.32|17237.32|17355.72|17235.72|9
1642434370000|2022-01-17 15:46:10|17357.46|17237.46|17360.35|17240.35|17360.35|17240.35|17357.46|17237.46|10
1642434380000|2022-01-17 15:46:20|17360.72|17240.72|17363.29|17243.29|17363.29|17243.29|17360.72|17240.72|10
1642434390000|2022-01-17 15:46:30|17363.13|17243.13|17363.25|17243.25|17364.18|17244.18|17363.05|17243.05|10
1642434400000|2022-01-17 15:46:40|17363.16|17243.16|17362.28|17242.28|17363.58|17243.58|17362.28|17242.28|10
1642434410000|2022-01-17 15:46:50|17362.06|17242.06|17361.48|17241.48|17362.07|17242.07|17361.47|17241.47|10
1642434420000|2022-01-17 15:47:00|17361.49|17241.49|17360.85|17240.85|17361.53|17241.53|17359.82|17239.82|10
1642434430000|2022-01-17 15:47:10|17360.75|17240.75|17360.72|17240.72|17361.11|17241.11|17360.51|17240.51|10
1642434440000|2022-01-17 15:47:20|17360.84|17240.84|17360.15|17240.15|17360.98|17240.98|17360.15|17240.15|9
1642434450000|2022-01-17 15:47:30|17359.87|17239.87|17355.17|17235.17|17359.87|17239.87|17355.17|17235.17|10
1642434460000|2022-01-17 15:47:40|17355.08|17235.08|17349.8|17229.8|17355.08|17235.08|17349.8|17229.8|10
1642434470000|2022-01-17 15:47:50|17348.29|17228.29|17344.27|17224.27|17348.29|17228.29|17344.27|17224.27|10
1642434480000|2022-01-17 15:48:00|17344.01|17224.01|17342.42|17222.42|17344.02|17224.02|17342.42|17222.42|10
1642434490000|2022-01-17 15:48:10|17342.62|17222.62|17342.27|17222.27|17342.62|17222.62|17340.88|17220.88|10
1642434500000|2022-01-17 15:48:20|17342.14|17222.14|17339|17219|17342.14|17222.14|17339|17219|10
1642434510000|2022-01-17 15:48:30|17338.07|17218.07|17336.38|17216.38|17338.07|17218.07|17336.33|17216.33|10
1642434520000|2022-01-17 15:48:40|17336.7|17216.7|17336.11|17216.11|17336.7|17216.7|17335.85|17215.85|10
1642434530000|2022-01-17 15:48:50|17336.19|17216.19|17339.24|17219.24|17339.24|17219.24|17336.18|17216.18|10
1642434540000|2022-01-17 15:49:00|17339.83|17219.83|17340.06|17220.06|17340.06|17220.06|17339.47|17219.47|10
1642434550000|2022-01-17 15:49:10|17340.27|17220.27|17340.82|17220.82|17341.26|17221.26|17340.27|17220.27|10
1642434560000|2022-01-17 15:49:20|17340.24|17220.24|17335.66|17215.66|17340.24|17220.24|17335.66|17215.66|10
1642434570000|2022-01-17 15:49:30|17335.77|17215.77|17331.93|17211.93|17335.77|17215.77|17331.83|17211.83|10
1642434580000|2022-01-17 15:49:40|17331.79|17211.79|17327.7|17207.7|17331.79|17211.79|17327.09|17207.09|10
1642434590000|2022-01-17 15:49:50|17328.09|17208.09|17327.44|17207.44|17329.02|17209.02|17327.44|17207.44|10
1642434600000|2022-01-17 15:50:00|17327.33|17207.33|17322.39|17202.39|17327.33|17207.33|17322.39|17202.39|10
1642434610000|2022-01-17 15:50:10|17321.72|17201.72|17318.58|17198.58|17321.72|17201.72|17318.43|17198.43|10
1642434620000|2022-01-17 15:50:20|17318.82|17198.82|17315.54|17195.54|17318.82|17198.82|17315.36|17195.36|10
1642434630000|2022-01-17 15:50:30|17315.47|17195.47|17313.47|17193.47|17315.47|17195.47|17313.38|17193.38|10
1642434640000|2022-01-17 15:50:40|17310.86|17190.86|17310.2|17190.2|17310.86|17190.86|17309.66|17189.66|10
1642434650000|2022-01-17 15:50:50|17310.04|17190.04|17306.84|17186.84|17310.04|17190.04|17305.92|17185.92|10
1642434660000|2022-01-17 15:51:00|17305.99|17185.99|17299.71|17179.71|17305.99|17185.99|17299.71|17179.71|10
1642434670000|2022-01-17 15:51:10|17300.03|17180.03|17300.71|17180.71|17300.71|17180.71|17297.96|17177.96|9
1642434680000|2022-01-17 15:51:20|17300.89|17180.89|17300.75|17180.75|17301.25|17181.25|17300.43|17180.43|10
1642434690000|2022-01-17 15:51:30|17300.87|17180.87|17296.57|17176.57|17300.87|17180.87|17296.57|17176.57|10
1642434700000|2022-01-17 15:51:40|17296.41|17176.41|17293.89|17173.89|17296.57|17176.57|17293.73|17173.73|10
1642434710000|2022-01-17 15:51:50|17293.1|17173.1|17289.14|17169.14|17293.1|17173.1|17289.14|17169.14|10
1642434720000|2022-01-17 15:52:00|17288.68|17168.68|17288.24|17168.24|17288.68|17168.68|17287.82|17167.82|10
1642434730000|2022-01-17 15:52:10|17288.71|17168.71|17289.03|17169.03|17289.03|17169.03|17288.4|17168.4|10
1642434740000|2022-01-17 15:52:20|17289.53|17169.53|17291.71|17171.71|17291.71|17171.71|17289.53|17169.53|10
1642434750000|2022-01-17 15:52:30|17290.39|17170.39|17289.32|17169.32|17290.99|17170.99|17289.32|17169.32|10
1642434760000|2022-01-17 15:52:40|17290.22|17170.22|17289.75|17169.75|17290.51|17170.51|17289.75|17169.75|10
1642434770000|2022-01-17 15:52:50|17290.03|17170.03|17289.1|17169.1|17290.03|17170.03|17288.36|17168.36|10
1642434780000|2022-01-17 15:53:00|17288.9|17168.9|17286.33|17166.33|17288.9|17168.9|17286.29|17166.29|9
1642434790000|2022-01-17 15:53:10|17286.36|17166.36|17285.77|17165.77|17286.36|17166.36|17284.98|17164.98|10
1642434800000|2022-01-17 15:53:20|17286.34|17166.34|17287.95|17167.95|17287.95|17167.95|17286.04|17166.04|10
1642434810000|2022-01-17 15:53:30|17288.74|17168.74|17289.88|17169.88|17290.12|17170.12|17288.38|17168.38|10
1642434820000|2022-01-17 15:53:40|17289.72|17169.72|17288.51|17168.51|17289.74|17169.74|17288.51|17168.51|10
1642434830000|2022-01-17 15:53:50|17288.48|17168.48|17288.34|17168.34|17289.32|17169.32|17288.01|17168.01|10
1642434840000|2022-01-17 15:54:00|17288.4|17168.4|17286.41|17166.41|17288.92|17168.92|17286.41|17166.41|10
1642434850000|2022-01-17 15:54:10|17285.96|17165.96|17283.55|17163.55|17285.96|17165.96|17283.55|17163.55|10
1642434860000|2022-01-17 15:54:20|17283.59|17163.59|17282.67|17162.67|17283.59|17163.59|17282.39|17162.39|10
1642434870000|2022-01-17 15:54:30|17282.18|17162.18|17280.29|17160.29|17282.18|17162.18|17280.29|17160.29|10
1642434880000|2022-01-17 15:54:40|17280.11|17160.11|17276.21|17156.21|17280.11|17160.11|17276.21|17156.21|10
1642434890000|2022-01-17 15:54:50|17277.16|17157.16|17274.42|17154.42|17277.47|17157.47|17274.42|17154.42|10
1642434900000|2022-01-17 15:55:00|17273.89|17153.89|17269.48|17149.48|17274.2|17154.2|17269.26|17149.26|10
1642434910000|2022-01-17 15:55:10|17269.56|17149.56|17271.66|17151.66|17272.03|17152.03|17269.56|17149.56|10
1642434920000|2022-01-17 15:55:20|17271.68|17151.68|17270.71|17150.71|17272.19|17152.19|17270.71|17150.71|10
1642434930000|2022-01-17 15:55:30|17270.33|17150.33|17269.96|17149.96|17270.33|17150.33|17269.31|17149.31|9
1642434940000|2022-01-17 15:55:40|17270.02|17150.02|17267.69|17147.69|17270.02|17150.02|17267.69|17147.69|10
1642434950000|2022-01-17 15:55:50|17268.16|17148.16|17260.31|17140.31|17268.16|17148.16|17260.31|17140.31|10
1642434960000|2022-01-17 15:56:00|17259.82|17139.82|17257.38|17137.38|17260.89|17140.89|17257.38|17137.38|9
1642434970000|2022-01-17 15:56:10|17257.48|17137.48|17251.34|17131.34|17257.48|17137.48|17251.34|17131.34|10
1642434980000|2022-01-17 15:56:20|17251.15|17131.15|17250.73|17130.73|17251.18|17131.18|17250.05|17130.05|10
1642434990000|2022-01-17 15:56:30|17251.21|17131.21|17253.31|17133.31|17253.31|17133.31|17251.21|17131.21|10
1642435000000|2022-01-17 15:56:40|17253.65|17133.65|17257.63|17137.63|17257.63|17137.63|17253.65|17133.65|10
1642435010000|2022-01-17 15:56:50|17257.69|17137.69|17260.02|17140.02|17260.28|17140.28|17257.69|17137.69|10
1642435020000|2022-01-17 15:57:00|17260.57|17140.57|17264.24|17144.24|17264.28|17144.28|17260.57|17140.57|10
1642435030000|2022-01-17 15:57:10|17264.8|17144.8|17265.57|17145.57|17265.57|17145.57|17264.14|17144.14|10
1642435040000|2022-01-17 15:57:20|17265.78|17145.78|17265.49|17145.49|17266.17|17146.17|17265.41|17145.41|10
1642435050000|2022-01-17 15:57:30|17265.95|17145.95|17264.44|17144.44|17265.95|17145.95|17264.44|17144.44|10
1642435060000|2022-01-17 15:57:40|17264.11|17144.11|17263.82|17143.82|17265.18|17145.18|17263.71|17143.71|10
1642435070000|2022-01-17 15:57:50|17264.1|17144.1|17261.33|17141.33|17264.1|17144.1|17261.33|17141.33|10
1642435080000|2022-01-17 15:58:00|17261.08|17141.08|17262.7|17142.7|17263.1|17143.1|17261.08|17141.08|9
1642435090000|2022-01-17 15:58:10|17262.57|17142.57|17259.99|17139.99|17262.57|17142.57|17259.99|17139.99|10
1642435100000|2022-01-17 15:58:20|17260.09|17140.09|17260.86|17140.86|17260.86|17140.86|17259.36|17139.36|10
1642435110000|2022-01-17 15:58:30|17261.09|17141.09|17259.99|17139.99|17261.25|17141.25|17259.99|17139.99|10
1642435120000|2022-01-17 15:58:40|17260.38|17140.38|17259.17|17139.17|17260.47|17140.47|17258.59|17138.59|10
1642435130000|2022-01-17 15:58:50|17259.32|17139.32|17259.91|17139.91|17259.91|17139.91|17259.17|17139.17|8
1642435140000|2022-01-17 15:59:00|17260.11|17140.11|17257.5|17137.5|17260.41|17140.41|17257.5|17137.5|8
1642435150000|2022-01-17 15:59:10|17256.84|17136.84|17250.93|17130.93|17257.16|17137.16|17250.93|17130.93|10
1642435160000|2022-01-17 15:59:20|17251.82|17131.82|17252.57|17132.57|17253.14|17133.14|17251.8|17131.8|9
1642435170000|2022-01-17 15:59:30|17252.91|17132.91|17255.23|17135.23|17255.23|17135.23|17251.71|17131.71|10
1642435180000|2022-01-17 15:59:40|17255.89|17135.89|17259.01|17139.01|17259.54|17139.54|17255.89|17135.89|10
1642435190000|2022-01-17 15:59:50|17258.98|17138.98|17262.53|17142.53|17262.53|17142.53|17258.98|17138.98|9
1642435200000|2022-01-17 16:00:00|17262.49|17142.49|17262.11|17142.11|17262.71|17142.71|17261.92|17141.92|10
1642435210000|2022-01-17 16:00:10|17262.27|17142.27|17266.27|17146.27|17266.27|17146.27|17262.27|17142.27|10
1642435220000|2022-01-17 16:00:20|17266.25|17146.25|17264.85|17144.85|17266.45|17146.45|17264.85|17144.85|10
1642435230000|2022-01-17 16:00:30|17264.56|17144.56|17261.69|17141.69|17264.56|17144.56|17260.17|17140.17|10
1642435240000|2022-01-17 16:00:40|17262.14|17142.14|17263.9|17143.9|17263.9|17143.9|17262.14|17142.14|10
1642435250000|2022-01-17 16:00:50|17264.09|17144.09|17270.98|17150.98|17270.98|17150.98|17264.09|17144.09|10
1642435260000|2022-01-17 16:01:00|17272.13|17152.13|17279.08|17159.08|17279.08|17159.08|17272.13|17152.13|9
1642435270000|2022-01-17 16:01:10|17279.81|17159.81|17284.58|17164.58|17284.58|17164.58|17279.81|17159.81|10
1642435280000|2022-01-17 16:01:20|17284.55|17164.55|17288.79|17168.79|17288.79|17168.79|17284.55|17164.55|10
1642435290000|2022-01-17 16:01:30|17289.21|17169.21|17292.91|17172.91|17293.44|17173.44|17289.21|17169.21|10
1642435300000|2022-01-17 16:01:40|17293.04|17173.04|17292.89|17172.89|17293.61|17173.61|17292.17|17172.17|10
1642435310000|2022-01-17 16:01:50|17292.36|17172.36|17292.69|17172.69|17292.69|17172.69|17289.81|17169.81|10
1642435320000|2022-01-17 16:02:00|17293.04|17173.04|17295.44|17175.44|17295.44|17175.44|17292.56|17172.56|10
1642435330000|2022-01-17 16:02:10|17298.69|17178.69|17303.01|17183.01|17303.02|17183.02|17298.69|17178.69|10
1642435340000|2022-01-17 16:02:20|17302.49|17182.49|17304.92|17184.92|17305.02|17185.02|17302.49|17182.49|10
1642435350000|2022-01-17 16:02:30|17304.95|17184.95|17307.06|17187.06|17307.27|17187.27|17304.95|17184.95|10
1642435360000|2022-01-17 16:02:40|17307.09|17187.09|17304.22|17184.22|17307.09|17187.09|17304.22|17184.22|10
1642435370000|2022-01-17 16:02:50|17304.71|17184.71|17304.77|17184.77|17304.78|17184.78|17304.18|17184.18|10
1642435380000|2022-01-17 16:03:00|17304.52|17184.52|17302.85|17182.85|17304.59|17184.59|17302.41|17182.41|10
1642435390000|2022-01-17 16:03:10|17303.09|17183.09|17306.65|17186.65|17306.65|17186.65|17303.09|17183.09|10
1642435400000|2022-01-17 16:03:20|17306.79|17186.79|17309.2|17189.2|17309.45|17189.45|17305.93|17185.93|10
1642435410000|2022-01-17 16:03:30|17310.49|17190.49|17314.24|17194.24|17314.24|17194.24|17310.49|17190.49|9
1642435420000|2022-01-17 16:03:40|17314.43|17194.43|17316.51|17196.51|17316.51|17196.51|17314.43|17194.43|10
1642435430000|2022-01-17 16:03:50|17316.5|17196.5|17316.71|17196.71|17316.71|17196.71|17316|17196|10
1642435440000|2022-01-17 16:04:00|17316.91|17196.91|17319.79|17199.79|17319.79|17199.79|17316.91|17196.91|10
1642435450000|2022-01-17 16:04:10|17320.34|17200.34|17321.13|17201.13|17321.13|17201.13|17319.59|17199.59|10
1642435460000|2022-01-17 16:04:20|17320.59|17200.59|17319.61|17199.61|17320.64|17200.64|17319.61|17199.61|9
1642435470000|2022-01-17 16:04:30|17319.49|17199.49|17318.6|17198.6|17319.5|17199.5|17318.53|17198.53|10
1642435480000|2022-01-17 16:04:40|17318.57|17198.57|17320.11|17200.11|17320.11|17200.11|17318.57|17198.57|10
1642435490000|2022-01-17 16:04:50|17320.23|17200.23|17322.21|17202.21|17322.63|17202.63|17320.23|17200.23|10
1642435500000|2022-01-17 16:05:00|17323.17|17203.17|17324.08|17204.08|17324.28|17204.28|17322.97|17202.97|10
1642435510000|2022-01-17 16:05:10|17323.97|17203.97|17325.26|17205.26|17325.26|17205.26|17323.07|17203.07|9
1642435520000|2022-01-17 16:05:20|17325.52|17205.52|17329|17209|17329.18|17209.18|17325.52|17205.52|10
1642435530000|2022-01-17 16:05:30|17329.18|17209.18|17324.16|17204.16|17329.18|17209.18|17324.16|17204.16|10
1642435540000|2022-01-17 16:05:40|17323.71|17203.71|17317.86|17197.86|17323.71|17203.71|17317.86|17197.86|10
1642435550000|2022-01-17 16:05:50|17317.49|17197.49|17314.38|17194.38|17317.49|17197.49|17314.38|17194.38|8
1642435560000|2022-01-17 16:06:00|17313.61|17193.61|17310.62|17190.62|17313.81|17193.81|17310.62|17190.62|10
1642435570000|2022-01-17 16:06:10|17309.96|17189.96|17303.99|17183.99|17310.4|17190.4|17303.99|17183.99|9
1642435580000|2022-01-17 16:06:20|17303.16|17183.16|17292.04|17172.04|17303.16|17183.16|17292.04|17172.04|10
1642435590000|2022-01-17 16:06:30|17291.76|17171.76|17279.13|17159.13|17291.76|17171.76|17279.13|17159.13|10
1642435600000|2022-01-17 16:06:40|17278.38|17158.38|17272.45|17152.45|17278.6|17158.6|17272.45|17152.45|10
1642435610000|2022-01-17 16:06:50|17272.65|17152.65|17269.17|17149.17|17272.65|17152.65|17269.17|17149.17|10
1642435620000|2022-01-17 16:07:00|17268.66|17148.66|17262.5|17142.5|17268.66|17148.66|17261.96|17141.96|7
1642435630000|2022-01-17 16:07:10|17262.78|17142.78|17264.75|17144.75|17264.75|17144.75|17262.21|17142.21|10
1642435640000|2022-01-17 16:07:20|17264.05|17144.05|17265.1|17145.1|17265.35|17145.35|17264.05|17144.05|10
1642435650000|2022-01-17 16:07:30|17263.81|17143.81|17258.44|17138.44|17263.81|17143.81|17258.44|17138.44|10
1642435660000|2022-01-17 16:07:40|17257.46|17137.46|17256.09|17136.09|17258.3|17138.3|17256.09|17136.09|10
1642435670000|2022-01-17 16:07:50|17255.31|17135.31|17255.08|17135.08|17255.31|17135.31|17253.86|17133.86|10
1642435680000|2022-01-17 16:08:00|17255.3|17135.3|17253.51|17133.51|17255.4|17135.4|17253.51|17133.51|10
1642435690000|2022-01-17 16:08:10|17253.32|17133.32|17250.04|17130.04|17253.32|17133.32|17250.04|17130.04|10
1642435700000|2022-01-17 16:08:20|17249.76|17129.76|17250.14|17130.14|17250.84|17130.84|17249.76|17129.76|10
1642435710000|2022-01-17 16:08:30|17250.52|17130.52|17253.9|17133.9|17253.9|17133.9|17250.52|17130.52|10
1642435720000|2022-01-17 16:08:40|17253.7|17133.7|17254.93|17134.93|17255.1|17135.1|17253.7|17133.7|10
1642435730000|2022-01-17 16:08:50|17255.14|17135.14|17256.86|17136.86|17256.86|17136.86|17254.84|17134.84|10
1642435740000|2022-01-17 16:09:00|17257.17|17137.17|17259.61|17139.61|17260.11|17140.11|17257.14|17137.14|10
1642435750000|2022-01-17 16:09:10|17259.76|17139.76|17256.86|17136.86|17259.96|17139.96|17256.86|17136.86|10
1642435760000|2022-01-17 16:09:20|17256.4|17136.4|17247.52|17127.52|17256.4|17136.4|17247.52|17127.52|10
1642435770000|2022-01-17 16:09:30|17247.2|17127.2|17242.93|17122.93|17247.2|17127.2|17242.93|17122.93|10
1642435780000|2022-01-17 16:09:40|17242.99|17122.99|17239.87|17119.87|17242.99|17122.99|17239.81|17119.81|10
1642435790000|2022-01-17 16:09:50|17240.04|17120.04|17241.25|17121.25|17241.25|17121.25|17240.04|17120.04|9
1642435800000|2022-01-17 16:10:00|17241.35|17121.35|17239.82|17119.82|17241.75|17121.75|17239.82|17119.82|10
1642435810000|2022-01-17 16:10:10|17237.37|17117.37|17229.83|17109.83|17237.37|17117.37|17229.83|17109.83|10
1642435820000|2022-01-17 16:10:20|17229.03|17109.03|17215.59|17095.59|17229.03|17109.03|17215.59|17095.59|10
1642435830000|2022-01-17 16:10:30|17215.29|17095.29|17209.47|17089.47|17215.59|17095.59|17209.47|17089.47|10
1642435840000|2022-01-17 16:10:40|17209.5|17089.5|17205.54|17085.54|17209.5|17089.5|17204.35|17084.35|10
1642435850000|2022-01-17 16:10:50|17205.17|17085.17|17208.43|17088.43|17208.43|17088.43|17204.91|17084.91|10
1642435860000|2022-01-17 16:11:00|17208.31|17088.31|17208.69|17088.69|17209.02|17089.02|17207.39|17087.39|10
1642435870000|2022-01-17 16:11:10|17208.27|17088.27|17201.12|17081.12|17208.27|17088.27|17201.12|17081.12|10
1642435880000|2022-01-17 16:11:20|17199.86|17079.86|17186.75|17066.75|17199.86|17079.86|17186.75|17066.75|10
1642435890000|2022-01-17 16:11:30|17185.35|17065.35|17168.57|17048.57|17185.35|17065.35|17168.4|17048.4|10
1642435900000|2022-01-17 16:11:40|17167.28|17047.28|17168.02|17048.02|17168.02|17048.02|17162.85|17042.85|10
1642435910000|2022-01-17 16:11:50|17168.45|17048.45|17173.42|17053.42|17174.1|17054.1|17168.45|17048.45|10
1642435920000|2022-01-17 16:12:00|17174.84|17054.84|17176.24|17056.24|17176.39|17056.39|17174.12|17054.12|10
1642435930000|2022-01-17 16:12:10|17175.02|17055.02|17162.81|17042.81|17175.02|17055.02|17162.81|17042.81|10
1642435940000|2022-01-17 16:12:20|17162.3|17042.3|17154.51|17034.51|17162.3|17042.3|17154.51|17034.51|10
1642435950000|2022-01-17 16:12:30|17154.43|17034.43|17149.65|17029.65|17154.43|17034.43|17148.89|17028.89|10
1642435960000|2022-01-17 16:12:40|17149.26|17029.26|17147.42|17027.42|17149.62|17029.62|17147.42|17027.42|10
1642435970000|2022-01-17 16:12:50|17146.93|17026.93|17140.01|17020.01|17146.93|17026.93|17139.91|17019.91|10
1642435980000|2022-01-17 16:13:00|17139.44|17019.44|17138.59|17018.59|17142.49|17022.49|17137.4|17017.4|10
1642435990000|2022-01-17 16:13:10|17139.08|17019.08|17133.15|17013.15|17139.18|17019.18|17133.15|17013.15|10
1642436000000|2022-01-17 16:13:20|17129.46|17009.46|17130.18|17010.18|17131.46|17011.46|17129.46|17009.46|10
1642436010000|2022-01-17 16:13:30|17131.12|17011.12|17139.09|17019.09|17139.09|17019.09|17131.12|17011.12|10
1642436020000|2022-01-17 16:13:40|17140.63|17020.63|17143.14|17023.14|17143.29|17023.29|17140.52|17020.52|10
1642436030000|2022-01-17 16:13:50|17143.73|17023.73|17145.11|17025.11|17147.34|17027.34|17143.73|17023.73|10
1642436040000|2022-01-17 16:14:00|17145.53|17025.53|17145.58|17025.58|17146.68|17026.68|17145.37|17025.37|10
1642436050000|2022-01-17 16:14:10|17145.91|17025.91|17140.62|17020.62|17145.91|17025.91|17140.62|17020.62|10
1642436060000|2022-01-17 16:14:20|17140.13|17020.13|17136.13|17016.13|17140.13|17020.13|17135.36|17015.36|9
1642436070000|2022-01-17 16:14:30|17135.5|17015.5|17133.21|17013.21|17136.93|17016.93|17133|17013|10
1642436080000|2022-01-17 16:14:40|17133.39|17013.39|17130.07|17010.07|17133.72|17013.72|17130.07|17010.07|9
1642436090000|2022-01-17 16:14:50|17129.9|17009.9|17129.18|17009.18|17129.9|17009.9|17127.63|17007.63|10
1642436100000|2022-01-17 16:15:00|17128.66|17008.66|17130.75|17010.75|17131.95|17011.95|17128.45|17008.45|10
1642436110000|2022-01-17 16:15:10|17131.26|17011.26|17127.23|17007.23|17131.42|17011.42|17127.23|17007.23|10
1642436120000|2022-01-17 16:15:20|17124.62|17004.62|17120.48|17000.48|17124.62|17004.62|17119.96|16999.96|10
1642436130000|2022-01-17 16:15:30|17119.68|16999.68|17121.68|17001.68|17121.87|17001.87|17119.68|16999.68|9
1642436140000|2022-01-17 16:15:40|17123.67|17003.67|17125.79|17005.79|17127.79|17007.79|17123.67|17003.67|10
1642436150000|2022-01-17 16:15:50|17126.34|17006.34|17127.18|17007.18|17127.18|17007.18|17125.81|17005.81|10
1642436160000|2022-01-17 16:16:00|17126.54|17006.54|17130.74|17010.74|17130.74|17010.74|17126.54|17006.54|10
1642436170000|2022-01-17 16:16:10|17132.86|17012.86|17144.95|17024.95|17144.95|17024.95|17132.86|17012.86|10
1642436180000|2022-01-17 16:16:20|17146.81|17026.81|17155.92|17035.92|17155.92|17035.92|17146.81|17026.81|10
1642436190000|2022-01-17 16:16:30|17156.74|17036.74|17161.27|17041.27|17161.27|17041.27|17156.13|17036.13|10
1642436200000|2022-01-17 16:16:40|17162.56|17042.56|17168.92|17048.92|17168.92|17048.92|17162.56|17042.56|10
1642436210000|2022-01-17 16:16:50|17169.66|17049.66|17172.02|17052.02|17172.02|17052.02|17169.66|17049.66|10
1642436220000|2022-01-17 16:17:00|17172.19|17052.19|17175.11|17055.11|17175.11|17055.11|17172.19|17052.19|9
1642436230000|2022-01-17 16:17:10|17175.87|17055.87|17186.02|17066.02|17186.02|17066.02|17175.87|17055.87|10
1642436240000|2022-01-17 16:17:20|17188.65|17068.65|17195.9|17075.9|17195.9|17075.9|17188.65|17068.65|10
1642436250000|2022-01-17 16:17:30|17196.51|17076.51|17200.55|17080.55|17201.44|17081.44|17196.51|17076.51|10
1642436260000|2022-01-17 16:17:40|17199.81|17079.81|17204.02|17084.02|17204.02|17084.02|17199.71|17079.71|10
1642436270000|2022-01-17 16:17:50|17207.15|17087.15|17215.13|17095.13|17215.13|17095.13|17207.15|17087.15|10
1642436280000|2022-01-17 16:18:00|17217.06|17097.06|17211.32|17091.32|17217.32|17097.32|17210.89|17090.89|10
1642436290000|2022-01-17 16:18:10|17210.15|17090.15|17212.95|17092.95|17212.95|17092.95|17209.05|17089.05|10
1642436300000|2022-01-17 16:18:20|17214.05|17094.05|17229.96|17109.96|17229.96|17109.96|17214.05|17094.05|10
1642436310000|2022-01-17 16:18:30|17231.76|17111.76|17228.88|17108.88|17231.76|17111.76|17228.88|17108.88|10
1642436320000|2022-01-17 16:18:40|17227.73|17107.73|17220.66|17100.66|17227.73|17107.73|17220.66|17100.66|10
1642436330000|2022-01-17 16:18:50|17219.77|17099.77|17219.58|17099.58|17221.33|17101.33|17219.32|17099.32|10
1642436340000|2022-01-17 16:19:00|17214.62|17094.62|17211.54|17091.54|17214.71|17094.71|17211.22|17091.22|10
1642436350000|2022-01-17 16:19:10|17211.72|17091.72|17209.41|17089.41|17212.14|17092.14|17209.41|17089.41|10
1642436360000|2022-01-17 16:19:20|17209.58|17089.58|17203.27|17083.27|17209.58|17089.58|17203.27|17083.27|10
1642436370000|2022-01-17 16:19:30|17203.2|17083.2|17200.62|17080.62|17203.2|17083.2|17199.66|17079.66|10
1642436380000|2022-01-17 16:19:40|17200.71|17080.71|17198.26|17078.26|17201.62|17081.62|17198.26|17078.26|10
1642436390000|2022-01-17 16:19:50|17198.1|17078.1|17198.45|17078.45|17199.08|17079.08|17196.55|17076.55|10
1642436400000|2022-01-17 16:20:00|17198.44|17078.44|17203.29|17083.29|17203.29|17083.29|17198.44|17078.44|10
1642436410000|2022-01-17 16:20:10|17203.01|17083.01|17203.3|17083.3|17203.71|17083.71|17202.79|17082.79|9
1642436420000|2022-01-17 16:20:20|17203.07|17083.07|17199.39|17079.39|17203.2|17083.2|17199.39|17079.39|10
1642436430000|2022-01-17 16:20:30|17198.83|17078.83|17194.84|17074.84|17198.83|17078.83|17194.78|17074.78|10
1642436440000|2022-01-17 16:20:40|17194.31|17074.31|17190.28|17070.28|17194.31|17074.31|17190.28|17070.28|10
1642436450000|2022-01-17 16:20:50|17189.91|17069.91|17188.97|17068.97|17189.91|17069.91|17188.66|17068.66|10
1642436460000|2022-01-17 16:21:00|17188.98|17068.98|17191.98|17071.98|17191.98|17071.98|17188.95|17068.95|10
1642436470000|2022-01-17 16:21:10|17192.71|17072.71|17202.79|17082.79|17202.79|17082.79|17192.71|17072.71|10
1642436480000|2022-01-17 16:21:20|17204.51|17084.51|17208.93|17088.93|17208.93|17088.93|17204.51|17084.51|10
1642436490000|2022-01-17 16:21:30|17209.1|17089.1|17212.62|17092.62|17212.62|17092.62|17209.1|17089.1|10
1642436500000|2022-01-17 16:21:40|17211.73|17091.73|17216.6|17096.6|17216.6|17096.6|17211.73|17091.73|10
1642436510000|2022-01-17 16:21:50|17216.14|17096.14|17220.7|17100.7|17220.7|17100.7|17216.14|17096.14|10
1642436520000|2022-01-17 16:22:00|17221.4|17101.4|17230.87|17110.87|17230.87|17110.87|17221.4|17101.4|10
1642436530000|2022-01-17 16:22:10|17231.76|17111.76|17237.96|17117.96|17238|17118|17231.52|17111.52|10
1642436540000|2022-01-17 16:22:20|17237.69|17117.69|17239.53|17119.53|17239.72|17119.72|17237.62|17117.62|10
1642436550000|2022-01-17 16:22:30|17240.48|17120.48|17241.42|17121.42|17241.42|17121.42|17240.48|17120.48|10
1642436560000|2022-01-17 16:22:40|17241.68|17121.68|17245.97|17125.97|17245.97|17125.97|17241.68|17121.68|10
1642436570000|2022-01-17 16:22:50|17245.9|17125.9|17248.19|17128.19|17248.19|17128.19|17245.9|17125.9|9
1642436580000|2022-01-17 16:23:00|17248.21|17128.21|17247.89|17127.89|17248.84|17128.84|17247.89|17127.89|10
1642436590000|2022-01-17 16:23:10|17246.99|17126.99|17249.58|17129.58|17249.58|17129.58|17246.49|17126.49|10
1642436600000|2022-01-17 16:23:20|17249.56|17129.56|17257.33|17137.33|17257.33|17137.33|17249.56|17129.56|10
1642436610000|2022-01-17 16:23:30|17258.47|17138.47|17263.27|17143.27|17263.59|17143.59|17258.47|17138.47|10
1642436620000|2022-01-17 16:23:40|17263.75|17143.75|17266.24|17146.24|17266.27|17146.27|17263.75|17143.75|10
1642436630000|2022-01-17 16:23:50|17266.81|17146.81|17272.14|17152.14|17272.14|17152.14|17266.81|17146.81|10
1642436640000|2022-01-17 16:24:00|17272.44|17152.44|17276.78|17156.78|17276.78|17156.78|17271.42|17151.42|10
1642436650000|2022-01-17 16:24:10|17276.61|17156.61|17278.54|17158.54|17278.54|17158.54|17276.61|17156.61|10
1642436660000|2022-01-17 16:24:20|17278.99|17158.99|17278.14|17158.14|17278.99|17158.99|17277.57|17157.57|10
1642436670000|2022-01-17 16:24:30|17278.68|17158.68|17278.64|17158.64|17279.47|17159.47|17277.95|17157.95|10
1642436680000|2022-01-17 16:24:40|17278.87|17158.87|17278.51|17158.51|17278.87|17158.87|17276.83|17156.83|10
1642436690000|2022-01-17 16:24:50|17277.51|17157.51|17278.18|17158.18|17278.24|17158.24|17276.76|17156.76|10
1642436700000|2022-01-17 16:25:00|17278.95|17158.95|17280.31|17160.31|17280.94|17160.94|17278.95|17158.95|10
1642436710000|2022-01-17 16:25:10|17280.07|17160.07|17279.84|17159.84|17281.01|17161.01|17279.84|17159.84|10
1642436720000|2022-01-17 16:25:20|17280.46|17160.46|17279.71|17159.71|17280.46|17160.46|17279.53|17159.53|10
1642436730000|2022-01-17 16:25:30|17279.59|17159.59|17278.49|17158.49|17279.59|17159.59|17278.49|17158.49|10
1642436740000|2022-01-17 16:25:40|17277.99|17157.99|17273.52|17153.52|17277.99|17157.99|17273.52|17153.52|10
1642436750000|2022-01-17 16:25:50|17273.33|17153.33|17270.47|17150.47|17273.33|17153.33|17270.47|17150.47|10
1642436760000|2022-01-17 16:26:00|17269.11|17149.11|17270.3|17150.3|17270.3|17150.3|17267.24|17147.24|10
1642436770000|2022-01-17 16:26:10|17270.27|17150.27|17268.38|17148.38|17271.11|17151.11|17268.38|17148.38|9
1642436780000|2022-01-17 16:26:20|17268.28|17148.28|17267.35|17147.35|17268.74|17148.74|17267.26|17147.26|10
1642436790000|2022-01-17 16:26:30|17266.18|17146.18|17265.61|17145.61|17266.18|17146.18|17264.69|17144.69|10
1642436800000|2022-01-17 16:26:40|17265.41|17145.41|17268.41|17148.41|17268.41|17148.41|17265.41|17145.41|10
1642436810000|2022-01-17 16:26:50|17268.02|17148.02|17270.7|17150.7|17270.7|17150.7|17267.94|17147.94|10
1642436820000|2022-01-17 16:27:00|17270.93|17150.93|17273.43|17153.43|17273.49|17153.49|17270.93|17150.93|10
1642436830000|2022-01-17 16:27:10|17273.31|17153.31|17272.12|17152.12|17273.48|17153.48|17272.12|17152.12|10
1642436840000|2022-01-17 16:27:20|17272.41|17152.41|17270.15|17150.15|17272.51|17152.51|17270.15|17150.15|10
1642436850000|2022-01-17 16:27:30|17269.39|17149.39|17266.69|17146.69|17269.39|17149.39|17266.6|17146.6|10
1642436860000|2022-01-17 16:27:40|17266.67|17146.67|17264.91|17144.91|17266.67|17146.67|17264.9|17144.9|10
1642436870000|2022-01-17 16:27:50|17265.21|17145.21|17263.33|17143.33|17265.28|17145.28|17263.33|17143.33|9
1642436880000|2022-01-17 16:28:00|17263.28|17143.28|17262.7|17142.7|17263.28|17143.28|17262.25|17142.25|10
1642436890000|2022-01-17 16:28:10|17262.3|17142.3|17263.39|17143.39|17263.39|17143.39|17262.05|17142.05|10
1642436900000|2022-01-17 16:28:20|17263.8|17143.8|17261.4|17141.4|17263.99|17143.99|17261.4|17141.4|10
1642436910000|2022-01-17 16:28:30|17261.19|17141.19|17261.29|17141.29|17261.75|17141.75|17260.29|17140.29|10
1642436920000|2022-01-17 16:28:40|17261.36|17141.36|17261.26|17141.26|17261.36|17141.36|17260.25|17140.25|10
1642436930000|2022-01-17 16:28:50|17262.07|17142.07|17266.5|17146.5|17266.5|17146.5|17262.07|17142.07|10
1642436940000|2022-01-17 16:29:00|17266.64|17146.64|17267.68|17147.68|17267.94|17147.94|17266.64|17146.64|10
1642436950000|2022-01-17 16:29:10|17268.72|17148.72|17265.86|17145.86|17269.52|17149.52|17265.86|17145.86|10
1642436960000|2022-01-17 16:29:20|17264.38|17144.38|17261.75|17141.75|17264.57|17144.57|17260.96|17140.96|10
1642436970000|2022-01-17 16:29:30|17261.1|17141.1|17258.7|17138.7|17261.77|17141.77|17258.7|17138.7|10
1642436980000|2022-01-17 16:29:40|17258.94|17138.94|17261.15|17141.15|17261.43|17141.43|17258.94|17138.94|10
1642436990000|2022-01-17 16:29:50|17260.22|17140.22|17257.25|17137.25|17260.93|17140.93|17257.25|17137.25|10
1642437000000|2022-01-17 16:30:00|17256.25|17136.25|17251.79|17131.79|17256.25|17136.25|17251.79|17131.79|10
1642437010000|2022-01-17 16:30:10|17251.72|17131.72|17251.91|17131.91|17252.41|17132.41|17251.51|17131.51|10
1642437020000|2022-01-17 16:30:20|17251.66|17131.66|17245|17125|17251.66|17131.66|17245|17125|10
1642437030000|2022-01-17 16:30:30|17244.29|17124.29|17242.07|17122.07|17244.29|17124.29|17242.07|17122.07|10
1642437040000|2022-01-17 16:30:40|17242.24|17122.24|17242.53|17122.53|17242.53|17122.53|17240.05|17120.05|9
1642437050000|2022-01-17 16:30:50|17242.95|17122.95|17246.33|17126.33|17246.33|17126.33|17242.72|17122.72|10
1642437060000|2022-01-17 16:31:00|17247.65|17127.65|17253.36|17133.36|17253.36|17133.36|17247.65|17127.65|10
1642437070000|2022-01-17 16:31:10|17253.99|17133.99|17256.31|17136.31|17256.31|17136.31|17253.51|17133.51|10
1642437080000|2022-01-17 16:31:20|17257.7|17137.7|17261.47|17141.47|17261.47|17141.47|17257.7|17137.7|10
1642437090000|2022-01-17 16:31:30|17262.79|17142.79|17259.93|17139.93|17262.79|17142.79|17259.84|17139.84|9
1642437100000|2022-01-17 16:31:40|17259.99|17139.99|17261.64|17141.64|17261.64|17141.64|17259.99|17139.99|10
1642437110000|2022-01-17 16:31:50|17261.44|17141.44|17261.69|17141.69|17262.74|17142.74|17261.41|17141.41|10
1642437120000|2022-01-17 16:32:00|17261.49|17141.49|17249.53|17129.53|17261.76|17141.76|17249.53|17129.53|10
1642437130000|2022-01-17 16:32:10|17248.66|17128.66|17250.3|17130.3|17251.23|17131.23|17248.21|17128.21|10
1642437140000|2022-01-17 16:32:20|17249.81|17129.81|17249.1|17129.1|17249.81|17129.81|17248.68|17128.68|9
1642437150000|2022-01-17 16:32:30|17249.5|17129.5|17250.68|17130.68|17250.68|17130.68|17248.7|17128.7|10
1642437160000|2022-01-17 16:32:40|17251.71|17131.71|17247.88|17127.88|17251.71|17131.71|17247.28|17127.28|10
1642437170000|2022-01-17 16:32:50|17247.35|17127.35|17244.5|17124.5|17247.35|17127.35|17244.5|17124.5|10
1642437180000|2022-01-17 16:33:00|17244.16|17124.16|17241.98|17121.98|17244.16|17124.16|17241.9|17121.9|9
1642437190000|2022-01-17 16:33:10|17241.16|17121.16|17242.24|17122.24|17242.31|17122.31|17241.03|17121.03|10
1642437200000|2022-01-17 16:33:20|17242.61|17122.61|17242.05|17122.05|17243.2|17123.2|17242.05|17122.05|10
1642437210000|2022-01-17 16:33:30|17242.25|17122.25|17239.59|17119.59|17242.72|17122.72|17239.51|17119.51|10
1642437220000|2022-01-17 16:33:40|17239.93|17119.93|17238.47|17118.47|17239.93|17119.93|17237.85|17117.85|10
1642437230000|2022-01-17 16:33:50|17237.75|17117.75|17232.81|17112.81|17237.75|17117.75|17232.81|17112.81|10
1642437240000|2022-01-17 16:34:00|17231.54|17111.54|17222.07|17102.07|17231.54|17111.54|17222.07|17102.07|10
1642437250000|2022-01-17 16:34:10|17221.52|17101.52|17217.72|17097.72|17221.54|17101.54|17217.48|17097.48|10
1642437260000|2022-01-17 16:34:20|17217.73|17097.73|17216.04|17096.04|17217.73|17097.73|17215.95|17095.95|10
1642437270000|2022-01-17 16:34:30|17216.23|17096.23|17212.56|17092.56|17216.7|17096.7|17212.56|17092.56|10
1642437280000|2022-01-17 16:34:40|17212.76|17092.76|17208.09|17088.09|17212.76|17092.76|17208.09|17088.09|10
1642437290000|2022-01-17 16:34:50|17207.56|17087.56|17202.89|17082.89|17207.56|17087.56|17202.58|17082.58|10
1642437300000|2022-01-17 16:35:00|17203.04|17083.04|17202.76|17082.76|17203.04|17083.04|17202.36|17082.36|10
1642437310000|2022-01-17 16:35:10|17203.06|17083.06|17201.02|17081.02|17204.19|17084.19|17200.78|17080.78|10
1642437320000|2022-01-17 16:35:20|17200.93|17080.93|17201.24|17081.24|17201.78|17081.78|17200.93|17080.93|10
1642437330000|2022-01-17 16:35:30|17201.34|17081.34|17201.07|17081.07|17201.34|17081.34|17200.13|17080.13|10
1642437340000|2022-01-17 16:35:40|17201.67|17081.67|17201.51|17081.51|17202.43|17082.43|17201.51|17081.51|10
1642437350000|2022-01-17 16:35:50|17201.72|17081.72|17203.25|17083.25|17203.25|17083.25|17201.72|17081.72|10
1642437360000|2022-01-17 16:36:00|17203.4|17083.4|17204.75|17084.75|17205.8|17085.8|17203.4|17083.4|10
1642437370000|2022-01-17 16:36:10|17203.71|17083.71|17203.26|17083.26|17203.96|17083.96|17202.65|17082.65|10
1642437380000|2022-01-17 16:36:20|17203.99|17083.99|17209.67|17089.67|17209.67|17089.67|17203.99|17083.99|10
1642437390000|2022-01-17 16:36:30|17209.81|17089.81|17212.05|17092.05|17212.05|17092.05|17209.81|17089.81|10
1642437400000|2022-01-17 16:36:40|17211.93|17091.93|17213.26|17093.26|17214.49|17094.49|17211.93|17091.93|10
1642437410000|2022-01-17 16:36:50|17213.02|17093.02|17213.06|17093.06|17213.74|17093.74|17212.88|17092.88|10
1642437420000|2022-01-17 16:37:00|17213.32|17093.32|17210.02|17090.02|17213.32|17093.32|17210.02|17090.02|10
1642437430000|2022-01-17 16:37:10|17207.76|17087.76|17206.04|17086.04|17207.76|17087.76|17206.04|17086.04|10
1642437440000|2022-01-17 16:37:20|17205.68|17085.68|17205.58|17085.58|17206.13|17086.13|17204.82|17084.82|10
1642437450000|2022-01-17 16:37:30|17205.31|17085.31|17208.86|17088.86|17208.86|17088.86|17204.49|17084.49|9
1642437460000|2022-01-17 16:37:40|17209.78|17089.78|17212.94|17092.94|17212.94|17092.94|17209.49|17089.49|10
1642437470000|2022-01-17 16:37:50|17213.36|17093.36|17215.34|17095.34|17215.34|17095.34|17213.17|17093.17|9
1642437480000|2022-01-17 16:38:00|17216.52|17096.52|17218.31|17098.31|17218.31|17098.31|17216.52|17096.52|10
1642437490000|2022-01-17 16:38:10|17218.25|17098.25|17222.07|17102.07|17222.07|17102.07|17218.25|17098.25|10
1642437500000|2022-01-17 16:38:20|17223.2|17103.2|17225.51|17105.51|17225.91|17105.91|17223.2|17103.2|10
1642437510000|2022-01-17 16:38:30|17225.33|17105.33|17228.51|17108.51|17228.51|17108.51|17225.33|17105.33|10
1642437520000|2022-01-17 16:38:40|17229.2|17109.2|17229.07|17109.07|17230.23|17110.23|17229.03|17109.03|10
1642437530000|2022-01-17 16:38:50|17229.35|17109.35|17229.98|17109.98|17230.33|17110.33|17229.11|17109.11|10
1642437540000|2022-01-17 16:39:00|17230.19|17110.19|17227.56|17107.56|17230.19|17110.19|17227.56|17107.56|10
1642437550000|2022-01-17 16:39:10|17228.43|17108.43|17226.71|17106.71|17228.43|17108.43|17226.71|17106.71|10
1642437560000|2022-01-17 16:39:20|17226.19|17106.19|17227.18|17107.18|17227.22|17107.22|17225.37|17105.37|10
1642437570000|2022-01-17 16:39:30|17227.29|17107.29|17222.82|17102.82|17227.29|17107.29|17222.82|17102.82|10
1642437580000|2022-01-17 16:39:40|17222.1|17102.1|17220.57|17100.57|17222.1|17102.1|17220.04|17100.04|10
1642437590000|2022-01-17 16:39:50|17220.46|17100.46|17218.55|17098.55|17220.58|17100.58|17218.55|17098.55|9
1642437600000|2022-01-17 16:40:00|17218.32|17098.32|17216.86|17096.86|17218.32|17098.32|17216.5|17096.5|10
1642437610000|2022-01-17 16:40:10|17216.82|17096.82|17216.21|17096.21|17216.82|17096.82|17215.68|17095.68|10
1642437620000|2022-01-17 16:40:20|17215.95|17095.95|17213.25|17093.25|17215.95|17095.95|17213.25|17093.25|10
1642437630000|2022-01-17 16:40:30|17213.16|17093.16|17211.85|17091.85|17213.16|17093.16|17211.5|17091.5|10
1642437640000|2022-01-17 16:40:40|17211.38|17091.38|17208.54|17088.54|17211.42|17091.42|17208.54|17088.54|10
1642437650000|2022-01-17 16:40:50|17208.99|17088.99|17210.36|17090.36|17210.5|17090.5|17208.96|17088.96|9
1642437660000|2022-01-17 16:41:00|17209.96|17089.96|17206.92|17086.92|17209.96|17089.96|17206.92|17086.92|9
1642437670000|2022-01-17 16:41:10|17207.52|17087.52|17205.69|17085.69|17207.75|17087.75|17205.69|17085.69|10
1642437680000|2022-01-17 16:41:20|17205.18|17085.18|17201.57|17081.57|17205.18|17085.18|17201.56|17081.56|10
1642437690000|2022-01-17 16:41:30|17201.27|17081.27|17198.91|17078.91|17201.27|17081.27|17198.82|17078.82|10
1642437700000|2022-01-17 16:41:40|17198.56|17078.56|17200.28|17080.28|17200.28|17080.28|17198.56|17078.56|10
1642437710000|2022-01-17 16:41:50|17200.36|17080.36|17199.68|17079.68|17200.69|17080.69|17199.68|17079.68|9
1642437720000|2022-01-17 16:42:00|17199.83|17079.83|17200.17|17080.17|17200.17|17080.17|17199.37|17079.37|10
1642437730000|2022-01-17 16:42:10|17200.08|17080.08|17198.85|17078.85|17200.1|17080.1|17198.38|17078.38|10
1642437740000|2022-01-17 16:42:20|17198|17078|17193.34|17073.34|17198|17078|17193.34|17073.34|10
1642437750000|2022-01-17 16:42:30|17193.22|17073.22|17189.25|17069.25|17193.22|17073.22|17188.97|17068.97|10
1642437760000|2022-01-17 16:42:40|17188.12|17068.12|17188.74|17068.74|17188.74|17068.74|17187.47|17067.47|10
1642437770000|2022-01-17 16:42:50|17188.49|17068.49|17189.87|17069.87|17190.28|17070.28|17188.49|17068.49|10
1642437780000|2022-01-17 16:43:00|17190.3|17070.3|17191.88|17071.88|17191.88|17071.88|17190.3|17070.3|10
1642437790000|2022-01-17 16:43:10|17191.9|17071.9|17193.45|17073.45|17193.74|17073.74|17191.9|17071.9|10
1642437800000|2022-01-17 16:43:20|17193.69|17073.69|17193.98|17073.98|17193.98|17073.98|17192.88|17072.88|9
1642437810000|2022-01-17 16:43:30|17194.26|17074.26|17196.66|17076.66|17196.66|17076.66|17194.26|17074.26|10
1642437820000|2022-01-17 16:43:40|17197.29|17077.29|17202.66|17082.66|17203.12|17083.12|17197.29|17077.29|9
1642437830000|2022-01-17 16:43:50|17206.31|17086.31|17209.42|17089.42|17210.24|17090.24|17206.31|17086.31|10
1642437840000|2022-01-17 16:44:00|17209.61|17089.61|17212.66|17092.66|17212.75|17092.75|17209.61|17089.61|10
1642437850000|2022-01-17 16:44:10|17213.04|17093.04|17211.62|17091.62|17213.04|17093.04|17211.51|17091.51|10
1642437860000|2022-01-17 16:44:20|17211.72|17091.72|17211.96|17091.96|17211.96|17091.96|17210.97|17090.97|10
1642437870000|2022-01-17 16:44:30|17212.74|17092.74|17217.61|17097.61|17217.61|17097.61|17212.74|17092.74|10
1642437880000|2022-01-17 16:44:40|17217.31|17097.31|17219.83|17099.83|17219.83|17099.83|17217.31|17097.31|10
1642437890000|2022-01-17 16:44:50|17219.42|17099.42|17229.18|17109.18|17229.18|17109.18|17219.42|17099.42|10
1642437900000|2022-01-17 16:45:00|17229.85|17109.85|17234.06|17114.06|17234.06|17114.06|17229.85|17109.85|9
1642437910000|2022-01-17 16:45:10|17234.87|17114.87|17236.1|17116.1|17236.89|17116.89|17234.87|17114.87|10
1642437920000|2022-01-17 16:45:20|17236.52|17116.52|17236.25|17116.25|17236.93|17116.93|17236.25|17116.25|9
1642437930000|2022-01-17 16:45:30|17236.71|17116.71|17238.36|17118.36|17238.46|17118.46|17236.6|17116.6|10
1642437940000|2022-01-17 16:45:40|17238.86|17118.86|17239.14|17119.14|17239.14|17119.14|17238.35|17118.35|10
1642437950000|2022-01-17 16:45:50|17238.88|17118.88|17238.13|17118.13|17238.88|17118.88|17237.75|17117.75|10
1642437960000|2022-01-17 16:46:00|17239.25|17119.25|17240.39|17120.39|17240.44|17120.44|17239.25|17119.25|10
1642437970000|2022-01-17 16:46:10|17240.54|17120.54|17238.37|17118.37|17240.63|17120.63|17238.37|17118.37|10
1642437980000|2022-01-17 16:46:20|17236.82|17116.82|17231.75|17111.75|17236.82|17116.82|17231.75|17111.75|10
1642437990000|2022-01-17 16:46:30|17231.07|17111.07|17230.76|17110.76|17231.08|17111.08|17230.29|17110.29|10
1642438000000|2022-01-17 16:46:40|17230.79|17110.79|17230.65|17110.65|17231.33|17111.33|17230.65|17110.65|10
1642438010000|2022-01-17 16:46:50|17230.19|17110.19|17227.74|17107.74|17230.19|17110.19|17227.73|17107.73|10
1642438020000|2022-01-17 16:47:00|17228.86|17108.86|17228.3|17108.3|17229.45|17109.45|17228.26|17108.26|10
1642438030000|2022-01-17 16:47:10|17228.07|17108.07|17228.79|17108.79|17230.91|17110.91|17228.07|17108.07|9
1642438040000|2022-01-17 16:47:20|17229|17109|17227.14|17107.14|17229.1|17109.1|17227.14|17107.14|10
1642438050000|2022-01-17 16:47:30|17227.09|17107.09|17225.66|17105.66|17227.09|17107.09|17224.86|17104.86|10
1642438060000|2022-01-17 16:47:40|17226.52|17106.52|17226.03|17106.03|17227.84|17107.84|17226.03|17106.03|10
1642438070000|2022-01-17 16:47:50|17225.94|17105.94|17224.36|17104.36|17225.94|17105.94|17224.36|17104.36|10
1642438080000|2022-01-17 16:48:00|17223.83|17103.83|17224.11|17104.11|17224.88|17104.88|17223.53|17103.53|9
1642438090000|2022-01-17 16:48:10|17223.58|17103.58|17218.9|17098.9|17223.58|17103.58|17218.9|17098.9|10
1642438100000|2022-01-17 16:48:20|17216.47|17096.47|17215.29|17095.29|17216.47|17096.47|17215.24|17095.24|10
1642438110000|2022-01-17 16:48:30|17214.3|17094.3|17210.56|17090.56|17214.3|17094.3|17210.54|17090.54|10
1642438120000|2022-01-17 16:48:40|17210.02|17090.02|17204.81|17084.81|17210.02|17090.02|17204.48|17084.48|10
1642438130000|2022-01-17 16:48:50|17204.12|17084.12|17201.23|17081.23|17204.12|17084.12|17201.23|17081.23|10
1642438140000|2022-01-17 16:49:00|17201.31|17081.31|17196.72|17076.72|17201.31|17081.31|17196.72|17076.72|10
1642438150000|2022-01-17 16:49:10|17195.88|17075.88|17193.05|17073.05|17195.88|17075.88|17193.05|17073.05|10
1642438160000|2022-01-17 16:49:20|17192.53|17072.53|17190.74|17070.74|17192.82|17072.82|17189.85|17069.85|10
1642438170000|2022-01-17 16:49:30|17189.79|17069.79|17189.38|17069.38|17190.02|17070.02|17188.86|17068.86|10
1642438180000|2022-01-17 16:49:40|17189.86|17069.86|17191.8|17071.8|17191.8|17071.8|17189.86|17069.86|10
1642438190000|2022-01-17 16:49:50|17192.25|17072.25|17191.5|17071.5|17192.25|17072.25|17190.89|17070.89|10
1642438200000|2022-01-17 16:50:00|17191.67|17071.67|17194.6|17074.6|17194.6|17074.6|17191.67|17071.67|10
1642438210000|2022-01-17 16:50:10|17194.95|17074.95|17194.71|17074.71|17195.44|17075.44|17194.71|17074.71|10
1642438220000|2022-01-17 16:50:20|17194.6|17074.6|17190.37|17070.37|17194.6|17074.6|17190.37|17070.37|10
1642438230000|2022-01-17 16:50:30|17189.85|17069.85|17185.28|17065.28|17189.85|17069.85|17185.28|17065.28|10
1642438240000|2022-01-17 16:50:40|17185.49|17065.49|17181.85|17061.85|17185.49|17065.49|17181.85|17061.85|10
1642438250000|2022-01-17 16:50:50|17182.05|17062.05|17182.62|17062.62|17182.62|17062.62|17181.25|17061.25|9
1642438260000|2022-01-17 16:51:00|17182.76|17062.76|17181.28|17061.28|17182.85|17062.85|17181.08|17061.08|10
1642438270000|2022-01-17 16:51:10|17181.1|17061.1|17185.7|17065.7|17185.7|17065.7|17181.1|17061.1|10
1642438280000|2022-01-17 16:51:20|17186.08|17066.08|17189.67|17069.67|17189.67|17069.67|17186.08|17066.08|10
1642438290000|2022-01-17 16:51:30|17189.76|17069.76|17189.86|17069.86|17190.17|17070.17|17189.34|17069.34|10
1642438300000|2022-01-17 16:51:40|17190.11|17070.11|17192.09|17072.09|17192.09|17072.09|17189.94|17069.94|10
1642438310000|2022-01-17 16:51:50|17191.77|17071.77|17191.82|17071.82|17192.5|17072.5|17191.3|17071.3|9
1642438320000|2022-01-17 16:52:00|17191.88|17071.88|17190.88|17070.88|17191.88|17071.88|17189.22|17069.22|9
1642438330000|2022-01-17 16:52:10|17190.3|17070.3|17191.97|17071.97|17192.31|17072.31|17190.3|17070.3|10
1642438340000|2022-01-17 16:52:20|17191.85|17071.85|17192.28|17072.28|17192.28|17072.28|17191.11|17071.11|10
1642438350000|2022-01-17 16:52:30|17192.15|17072.15|17192.06|17072.06|17192.37|17072.37|17191.66|17071.66|10
1642438360000|2022-01-17 16:52:40|17192.21|17072.21|17194.7|17074.7|17194.7|17074.7|17192.21|17072.21|10
1642438370000|2022-01-17 16:52:50|17195.47|17075.47|17196.36|17076.36|17196.51|17076.51|17195.47|17075.47|10
1642438380000|2022-01-17 16:53:00|17196.45|17076.45|17196.56|17076.56|17197.18|17077.18|17196.26|17076.26|10
1642438390000|2022-01-17 16:53:10|17196.27|17076.27|17194.89|17074.89|17196.35|17076.35|17194.84|17074.84|10
1642438400000|2022-01-17 16:53:20|17194.12|17074.12|17193.38|17073.38|17194.12|17074.12|17193.33|17073.33|10
1642438410000|2022-01-17 16:53:30|17193.15|17073.15|17196.87|17076.87|17197.16|17077.16|17192.96|17072.96|10
1642438420000|2022-01-17 16:53:40|17196.66|17076.66|17198.15|17078.15|17198.16|17078.16|17196.66|17076.66|10
1642438430000|2022-01-17 16:53:50|17198.81|17078.81|17198.45|17078.45|17199.07|17079.07|17197.6|17077.6|10
1642438440000|2022-01-17 16:54:00|17198.62|17078.62|17196.99|17076.99|17198.67|17078.67|17196.99|17076.99|10
1642438450000|2022-01-17 16:54:10|17197.38|17077.38|17190.21|17070.21|17197.38|17077.38|17190.21|17070.21|10
1642438460000|2022-01-17 16:54:20|17189.82|17069.82|17189.76|17069.76|17189.82|17069.82|17188.66|17068.66|10
1642438470000|2022-01-17 16:54:30|17189.8|17069.8|17191.53|17071.53|17192.16|17072.16|17189.8|17069.8|10
1642438480000|2022-01-17 16:54:40|17191.54|17071.54|17195.32|17075.32|17196.06|17076.06|17191.54|17071.54|10
1642438490000|2022-01-17 16:54:50|17196.04|17076.04|17197.83|17077.83|17198.74|17078.74|17195.6|17075.6|10
1642438500000|2022-01-17 16:55:00|17198.09|17078.09|17196.8|17076.8|17198.09|17078.09|17196.21|17076.21|9
1642438510000|2022-01-17 16:55:10|17196.97|17076.97|17196.8|17076.8|17197.31|17077.31|17195.3|17075.3|10
1642438520000|2022-01-17 16:55:20|17196.86|17076.86|17199.2|17079.2|17199.2|17079.2|17196.86|17076.86|10
1642438530000|2022-01-17 16:55:30|17199.4|17079.4|17200.45|17080.45|17200.45|17080.45|17199.37|17079.37|9
1642438540000|2022-01-17 16:55:40|17200.41|17080.41|17201.89|17081.89|17201.89|17081.89|17200.41|17080.41|10
1642438550000|2022-01-17 16:55:50|17201.59|17081.59|17201.66|17081.66|17202.03|17082.03|17200.96|17080.96|10
1642438560000|2022-01-17 16:56:00|17201.84|17081.84|17200.74|17080.74|17202.05|17082.05|17200.74|17080.74|10
1642438570000|2022-01-17 16:56:10|17200.58|17080.58|17200.76|17080.76|17200.76|17080.76|17199.87|17079.87|10
1642438580000|2022-01-17 16:56:20|17201.34|17081.34|17203.02|17083.02|17203.02|17083.02|17201.34|17081.34|10
1642438590000|2022-01-17 16:56:30|17203.13|17083.13|17206.38|17086.38|17206.57|17086.57|17203.13|17083.13|10
1642438600000|2022-01-17 16:56:40|17206.72|17086.72|17208.09|17088.09|17208.09|17088.09|17206.34|17086.34|10
1642438610000|2022-01-17 16:56:50|17207.7|17087.7|17211.25|17091.25|17211.25|17091.25|17207.7|17087.7|10
1642438620000|2022-01-17 16:57:00|17211.14|17091.14|17213.48|17093.48|17213.71|17093.71|17211.08|17091.08|10
1642438630000|2022-01-17 16:57:10|17214.54|17094.54|17215.77|17095.77|17215.77|17095.77|17214.54|17094.54|8
1642438640000|2022-01-17 16:57:20|17217.21|17097.21|17220.31|17100.31|17220.31|17100.31|17217.21|17097.21|10
1642438650000|2022-01-17 16:57:30|17220.44|17100.44|17223.03|17103.03|17223.03|17103.03|17220.44|17100.44|10
1642438660000|2022-01-17 16:57:40|17223.1|17103.1|17226.28|17106.28|17226.28|17106.28|17222.56|17102.56|10
1642438670000|2022-01-17 16:57:50|17226.91|17106.91|17227.6|17107.6|17227.94|17107.94|17226.75|17106.75|10
1642438680000|2022-01-17 16:58:00|17227.23|17107.23|17227.89|17107.89|17227.92|17107.92|17227.23|17107.23|10
1642438690000|2022-01-17 16:58:10|17227.93|17107.93|17229.31|17109.31|17229.31|17109.31|17227.76|17107.76|10
1642438700000|2022-01-17 16:58:20|17229.3|17109.3|17227.84|17107.84|17229.3|17109.3|17227.84|17107.84|10
1642438710000|2022-01-17 16:58:30|17227.72|17107.72|17223.31|17103.31|17227.72|17107.72|17223.31|17103.31|9
1642438720000|2022-01-17 16:58:40|17223.81|17103.81|17218.51|17098.51|17223.81|17103.81|17218.51|17098.51|10
1642438730000|2022-01-17 16:58:50|17218.36|17098.36|17216.07|17096.07|17218.36|17098.36|17215.71|17095.71|10
1642438740000|2022-01-17 16:59:00|17216.22|17096.22|17212.74|17092.74|17216.22|17096.22|17212.74|17092.74|10
1642438750000|2022-01-17 16:59:10|17213.15|17093.15|17212.21|17092.21|17213.15|17093.15|17211.81|17091.81|10
1642438760000|2022-01-17 16:59:20|17212.4|17092.4|17216.08|17096.08|17216.08|17096.08|17212.4|17092.4|10
1642438770000|2022-01-17 16:59:30|17216.31|17096.31|17217.02|17097.02|17217.36|17097.36|17216.17|17096.17|10
1642438780000|2022-01-17 16:59:40|17217.08|17097.08|17216.7|17096.7|17217.15|17097.15|17216.49|17096.49|10
1642438790000|2022-01-17 16:59:50|17216.72|17096.72|17214.72|17094.72|17216.72|17096.72|17214.72|17094.72|10
1642438800000|2022-01-17 17:00:00|17214.61|17094.61|17214.6|17094.6|17214.84|17094.84|17214.16|17094.16|10
1642438810000|2022-01-17 17:00:10|17214.55|17094.55|17215.87|17095.87|17215.87|17095.87|17214.5|17094.5|9
1642438820000|2022-01-17 17:00:20|17216.28|17096.28|17217.03|17097.03|17217.22|17097.22|17216.15|17096.15|10
1642438830000|2022-01-17 17:00:30|17217.23|17097.23|17217.19|17097.19|17217.94|17097.94|17217.12|17097.12|9
1642438840000|2022-01-17 17:00:40|17216.73|17096.73|17212.92|17092.92|17216.73|17096.73|17212.76|17092.76|9
1642438850000|2022-01-17 17:00:50|17211.97|17091.97|17212.33|17092.33|17213.59|17093.59|17211.77|17091.77|10
1642438860000|2022-01-17 17:01:00|17212.43|17092.43|17208.65|17088.65|17212.43|17092.43|17208.65|17088.65|10
1642438870000|2022-01-17 17:01:10|17208.28|17088.28|17206.48|17086.48|17208.28|17088.28|17206.48|17086.48|10
1642438880000|2022-01-17 17:01:20|17206.12|17086.12|17202.39|17082.39|17206.42|17086.42|17202.39|17082.39|10
1642438890000|2022-01-17 17:01:30|17202.41|17082.41|17198.19|17078.19|17202.41|17082.41|17198.19|17078.19|10
1642438900000|2022-01-17 17:01:40|17197.49|17077.49|17195.95|17075.95|17198.13|17078.13|17195.63|17075.63|10
1642438910000|2022-01-17 17:01:50|17193.9|17073.9|17190.95|17070.95|17193.9|17073.9|17190.95|17070.95|10
1642438920000|2022-01-17 17:02:00|17191.54|17071.54|17188.74|17068.74|17191.54|17071.54|17188.12|17068.12|10
1642438930000|2022-01-17 17:02:10|17188.17|17068.17|17186.98|17066.98|17188.17|17068.17|17186.27|17066.27|10
1642438940000|2022-01-17 17:02:20|17186.78|17066.78|17185.82|17065.82|17186.78|17066.78|17185.56|17065.56|9
1642438950000|2022-01-17 17:02:30|17185.14|17065.14|17182.83|17062.83|17185.34|17065.34|17182.83|17062.83|8
1642438960000|2022-01-17 17:02:40|17182.3|17062.3|17178.15|17058.15|17182.3|17062.3|17178.15|17058.15|10
1642438970000|2022-01-17 17:02:50|17177.89|17057.89|17174.75|17054.75|17177.95|17057.95|17174.75|17054.75|10
1642438980000|2022-01-17 17:03:00|17174.32|17054.32|17170.79|17050.79|17174.32|17054.32|17170.79|17050.79|9
1642438990000|2022-01-17 17:03:10|17170.5|17050.5|17171.62|17051.62|17171.83|17051.83|17170.38|17050.38|10
1642439000000|2022-01-17 17:03:20|17171.91|17051.91|17172.51|17052.51|17172.89|17052.89|17171.73|17051.73|10
1642439010000|2022-01-17 17:03:30|17173.62|17053.62|17174.14|17054.14|17174.84|17054.84|17173.62|17053.62|10
1642439020000|2022-01-17 17:03:40|17174.7|17054.7|17175.02|17055.02|17175.39|17055.39|17174.19|17054.19|10
1642439030000|2022-01-17 17:03:50|17174.97|17054.97|17175.31|17055.31|17175.48|17055.48|17174.69|17054.69|10
1642439040000|2022-01-17 17:04:00|17175.33|17055.33|17172.86|17052.86|17175.33|17055.33|17172.86|17052.86|10
1642439050000|2022-01-17 17:04:10|17172.09|17052.09|17168.35|17048.35|17172.09|17052.09|17168.35|17048.35|10
1642439060000|2022-01-17 17:04:20|17168.28|17048.28|17169.11|17049.11|17169.61|17049.61|17168.26|17048.26|10
1642439070000|2022-01-17 17:04:30|17168.87|17048.87|17166.18|17046.18|17170.25|17050.25|17166.18|17046.18|10
1642439080000|2022-01-17 17:04:40|17166.78|17046.78|17166.87|17046.87|17167.08|17047.08|17166.26|17046.26|10
1642439090000|2022-01-17 17:04:50|17166.73|17046.73|17162.82|17042.82|17167.33|17047.33|17162.81|17042.81|9
1642439100000|2022-01-17 17:05:00|17162.31|17042.31|17164.15|17044.15|17164.15|17044.15|17161.39|17041.39|10
1642439110000|2022-01-17 17:05:10|17164.31|17044.31|17173.72|17053.72|17173.72|17053.72|17164.31|17044.31|10
1642439120000|2022-01-17 17:05:20|17174.47|17054.47|17181.08|17061.08|17181.08|17061.08|17174.47|17054.47|10
1642439130000|2022-01-17 17:05:30|17181.71|17061.71|17184.51|17064.51|17184.94|17064.94|17181.71|17061.71|10
1642439140000|2022-01-17 17:05:40|17184.82|17064.82|17187.15|17067.15|17187.51|17067.51|17184.82|17064.82|10
1642439150000|2022-01-17 17:05:50|17186.39|17066.39|17185.86|17065.86|17186.86|17066.86|17185.6|17065.6|9
1642439160000|2022-01-17 17:06:00|17186.19|17066.19|17185.24|17065.24|17186.74|17066.74|17185.24|17065.24|10
1642439170000|2022-01-17 17:06:10|17184.84|17064.84|17178.99|17058.99|17185.39|17065.39|17178.99|17058.99|10
1642439180000|2022-01-17 17:06:20|17178.61|17058.61|17177.17|17057.17|17178.61|17058.61|17176.12|17056.12|10
1642439190000|2022-01-17 17:06:30|17176.85|17056.85|17176.98|17056.98|17179.12|17059.12|17176.85|17056.85|10
1642439200000|2022-01-17 17:06:40|17176.52|17056.52|17168.76|17048.76|17176.52|17056.52|17168.76|17048.76|10
1642439210000|2022-01-17 17:06:50|17168.6|17048.6|17163.33|17043.33|17168.6|17048.6|17162.13|17042.13|10
1642439220000|2022-01-17 17:07:00|17162.91|17042.91|17160.96|17040.96|17162.91|17042.91|17160.77|17040.77|9
1642439230000|2022-01-17 17:07:10|17160.1|17040.1|17156.28|17036.28|17160.19|17040.19|17156.22|17036.22|10
1642439240000|2022-01-17 17:07:20|17155.96|17035.96|17151.91|17031.91|17155.96|17035.96|17151.91|17031.91|10
1642439250000|2022-01-17 17:07:30|17151.55|17031.55|17146.69|17026.69|17151.55|17031.55|17146.36|17026.36|10
1642439260000|2022-01-17 17:07:40|17144.92|17024.92|17136.29|17016.29|17144.92|17024.92|17136.11|17016.11|10
1642439270000|2022-01-17 17:07:50|17136.33|17016.33|17134.48|17014.48|17136.33|17016.33|17134.39|17014.39|10
1642439280000|2022-01-17 17:08:00|17133.66|17013.66|17129.04|17009.04|17133.78|17013.78|17128|17008|10
1642439290000|2022-01-17 17:08:10|17129.44|17009.44|17131.15|17011.15|17131.52|17011.52|17129.44|17009.44|10
1642439300000|2022-01-17 17:08:20|17132.08|17012.08|17134.52|17014.52|17134.52|17014.52|17132.08|17012.08|10
1642439310000|2022-01-17 17:08:30|17134.49|17014.49|17136.96|17016.96|17137.02|17017.02|17133.76|17013.76|10
1642439320000|2022-01-17 17:08:40|17137.07|17017.07|17138.06|17018.06|17139.35|17019.35|17136.74|17016.74|10
1642439330000|2022-01-17 17:08:50|17138.1|17018.1|17138.59|17018.59|17139.52|17019.52|17138.1|17018.1|10
1642439340000|2022-01-17 17:09:00|17138.64|17018.64|17134.99|17014.99|17138.64|17018.64|17134.97|17014.97|9
1642439350000|2022-01-17 17:09:10|17136.54|17016.54|17132.61|17012.61|17136.54|17016.54|17132.61|17012.61|10
1642439360000|2022-01-17 17:09:20|17132.78|17012.78|17132.2|17012.2|17132.87|17012.87|17132.2|17012.2|10
1642439370000|2022-01-17 17:09:30|17131.64|17011.64|17128.75|17008.75|17131.64|17011.64|17128.68|17008.68|9
1642439380000|2022-01-17 17:09:40|17128.32|17008.32|17131.2|17011.2|17131.89|17011.89|17128.32|17008.32|10
1642439390000|2022-01-17 17:09:50|17131.35|17011.35|17132.42|17012.42|17132.42|17012.42|17130.61|17010.61|10
1642439400000|2022-01-17 17:10:00|17132.51|17012.51|17134.33|17014.33|17134.33|17014.33|17132.51|17012.51|9
1642439410000|2022-01-17 17:10:10|17134.39|17014.39|17136.99|17016.99|17137.01|17017.01|17134.11|17014.11|10
1642439420000|2022-01-17 17:10:20|17136.71|17016.71|17134.73|17014.73|17136.71|17016.71|17134.32|17014.32|10
1642439430000|2022-01-17 17:10:30|17134.06|17014.06|17136.47|17016.47|17136.47|17016.47|17133.98|17013.98|9
1642439440000|2022-01-17 17:10:40|17136.87|17016.87|17138.8|17018.8|17139.19|17019.19|17136.82|17016.82|10
1642439450000|2022-01-17 17:10:50|17138.78|17018.78|17138.39|17018.39|17138.78|17018.78|17136.94|17016.94|10
1642439460000|2022-01-17 17:11:00|17138.06|17018.06|17135.83|17015.83|17138.06|17018.06|17135.83|17015.83|10
1642439470000|2022-01-17 17:11:10|17135.38|17015.38|17134.48|17014.48|17135.38|17015.38|17134.2|17014.2|10
1642439480000|2022-01-17 17:11:20|17133.49|17013.49|17131.9|17011.9|17133.74|17013.74|17131.26|17011.26|10
1642439490000|2022-01-17 17:11:30|17131.87|17011.87|17132.31|17012.31|17132.31|17012.31|17131.34|17011.34|10
1642439500000|2022-01-17 17:11:40|17131.66|17011.66|17128.31|17008.31|17131.66|17011.66|17127.82|17007.82|10
1642439510000|2022-01-17 17:11:50|17128.26|17008.26|17126.11|17006.11|17128.26|17008.26|17126.11|17006.11|10
1642439520000|2022-01-17 17:12:00|17125.75|17005.75|17124.72|17004.72|17125.75|17005.75|17124.17|17004.17|8
1642439530000|2022-01-17 17:12:10|17124.37|17004.37|17124.18|17004.18|17124.71|17004.71|17123.86|17003.86|9
1642439540000|2022-01-17 17:12:20|17123.49|17003.49|17120.27|17000.27|17123.63|17003.63|17120.27|17000.27|10
1642439550000|2022-01-17 17:12:30|17120.37|17000.37|17115.83|16995.83|17120.37|17000.37|17115.83|16995.83|10
1642439560000|2022-01-17 17:12:40|17115.09|16995.09|17114.98|16994.98|17115.09|16995.09|17114.02|16994.02|10
1642439570000|2022-01-17 17:12:50|17114.32|16994.32|17111.86|16991.86|17114.32|16994.32|17111.85|16991.85|9
1642439580000|2022-01-17 17:13:00|17111.62|16991.62|17111.18|16991.18|17111.81|16991.81|17111.15|16991.15|9
1642439590000|2022-01-17 17:13:10|17110.73|16990.73|17103.63|16983.63|17110.73|16990.73|17103.63|16983.63|10
1642439600000|2022-01-17 17:13:20|17103.19|16983.19|17096.23|16976.23|17103.19|16983.19|17096.23|16976.23|10
1642439610000|2022-01-17 17:13:30|17096.13|16976.13|17096.27|16976.27|17097.12|16977.12|17095.77|16975.77|10
1642439620000|2022-01-17 17:13:40|17096.04|16976.04|17090.42|16970.42|17096.04|16976.04|17090.42|16970.42|10
1642439630000|2022-01-17 17:13:50|17091.11|16971.11|17086|16966|17091.11|16971.11|17085.95|16965.95|9
1642439640000|2022-01-17 17:14:00|17086.58|16966.58|17086.98|16966.98|17087.42|16967.42|17085.77|16965.77|10
1642439650000|2022-01-17 17:14:10|17087.62|16967.62|17093.03|16973.03|17093.03|16973.03|17087.62|16967.62|10
1642439660000|2022-01-17 17:14:20|17093.05|16973.05|17092.85|16972.85|17094.21|16974.21|17092.42|16972.42|10
1642439670000|2022-01-17 17:14:30|17093.19|16973.19|17089.33|16969.33|17093.19|16973.19|17089.33|16969.33|10
1642439680000|2022-01-17 17:14:40|17088.69|16968.69|17085.64|16965.64|17088.69|16968.69|17085.64|16965.64|10
1642439690000|2022-01-17 17:14:50|17085.18|16965.18|17087.31|16967.31|17087.31|16967.31|17085.18|16965.18|10
1642439700000|2022-01-17 17:15:00|17087.82|16967.82|17085.32|16965.32|17088.14|16968.14|17085.32|16965.32|10
1642439710000|2022-01-17 17:15:10|17084.68|16964.68|17082.98|16962.98|17084.68|16964.68|17082.51|16962.51|10
1642439720000|2022-01-17 17:15:20|17083.16|16963.16|17081.89|16961.89|17084.21|16964.21|17081.89|16961.89|10
1642439730000|2022-01-17 17:15:30|17081.51|16961.51|17073.39|16953.39|17081.51|16961.51|17073.32|16953.32|10
1642439740000|2022-01-17 17:15:40|17073.64|16953.64|17069.49|16949.49|17073.64|16953.64|17069.32|16949.32|10
1642439750000|2022-01-17 17:15:50|17069.58|16949.58|17068.68|16948.68|17069.92|16949.92|17068.43|16948.43|10
1642439760000|2022-01-17 17:16:00|17068.98|16948.98|17070.88|16950.88|17071.17|16951.17|17068.68|16948.68|10
1642439770000|2022-01-17 17:16:10|17071.4|16951.4|17085.13|16965.13|17085.13|16965.13|17071.4|16951.4|10
1642439780000|2022-01-17 17:16:20|17084.59|16964.59|17101.01|16981.01|17101.01|16981.01|17084.59|16964.59|10
1642439790000|2022-01-17 17:16:30|17101.99|16981.99|17110.92|16990.92|17110.92|16990.92|17101.99|16981.99|10
1642439800000|2022-01-17 17:16:40|17111.13|16991.13|17113.05|16993.05|17113.05|16993.05|17110.96|16990.96|10
1642439810000|2022-01-17 17:16:50|17114.31|16994.31|17119.63|16999.63|17119.74|16999.74|17113.87|16993.87|10
1642439820000|2022-01-17 17:17:00|17122.58|17002.58|17131.37|17011.37|17131.37|17011.37|17122.58|17002.58|10
1642439830000|2022-01-17 17:17:10|17133.72|17013.72|17139.13|17019.13|17139.31|17019.31|17133.72|17013.72|10
1642439840000|2022-01-17 17:17:20|17139.28|17019.28|17134.65|17014.65|17139.69|17019.69|17134.65|17014.65|10
1642439850000|2022-01-17 17:17:30|17134.63|17014.63|17128.04|17008.04|17134.63|17014.63|17128.04|17008.04|10
1642439860000|2022-01-17 17:17:40|17128.29|17008.29|17126.35|17006.35|17128.79|17008.79|17126.35|17006.35|10
1642439870000|2022-01-17 17:17:50|17126.23|17006.23|17124.82|17004.82|17126.23|17006.23|17124.34|17004.34|10
1642439880000|2022-01-17 17:18:00|17125.03|17005.03|17125.93|17005.93|17127.66|17007.66|17124.91|17004.91|9
1642439890000|2022-01-17 17:18:10|17126.25|17006.25|17126.66|17006.66|17126.98|17006.98|17126.12|17006.12|9
1642439900000|2022-01-17 17:18:20|17127.47|17007.47|17130.16|17010.16|17130.16|17010.16|17127.47|17007.47|10
1642439910000|2022-01-17 17:18:30|17130.85|17010.85|17132.42|17012.42|17133.03|17013.03|17130.85|17010.85|10
1642439920000|2022-01-17 17:18:40|17132.58|17012.58|17135.15|17015.15|17135.15|17015.15|17132.58|17012.58|10
1642439930000|2022-01-17 17:18:50|17135.41|17015.41|17133.69|17013.69|17135.81|17015.81|17133.69|17013.69|10
1642439940000|2022-01-17 17:19:00|17134.02|17014.02|17136.86|17016.86|17136.86|17016.86|17134.02|17014.02|10
1642439950000|2022-01-17 17:19:10|17137.03|17017.03|17140.09|17020.09|17140.09|17020.09|17137.01|17017.01|9
1642439960000|2022-01-17 17:19:20|17139.74|17019.74|17139.28|17019.28|17139.74|17019.74|17137.8|17017.8|10
1642439970000|2022-01-17 17:19:30|17139.42|17019.42|17142.4|17022.4|17142.8|17022.8|17139.42|17019.42|10
1642439980000|2022-01-17 17:19:40|17142.95|17022.95|17145.07|17025.07|17145.07|17025.07|17142.56|17022.56|10
1642439990000|2022-01-17 17:19:50|17144.68|17024.68|17146.41|17026.41|17147.15|17027.15|17144.68|17024.68|10
1642440000000|2022-01-17 17:20:00|17147.53|17027.53|17149.38|17029.38|17149.67|17029.67|17147.06|17027.06|10
1642440010000|2022-01-17 17:20:10|17150.08|17030.08|17148.36|17028.36|17150.08|17030.08|17148.28|17028.28|10
1642440020000|2022-01-17 17:20:20|17149.48|17029.48|17148.04|17028.04|17149.79|17029.79|17147.91|17027.91|10
1642440030000|2022-01-17 17:20:30|17148.14|17028.14|17148.94|17028.94|17149|17029|17148.14|17028.14|10
1642440040000|2022-01-17 17:20:40|17148.62|17028.62|17146.71|17026.71|17148.62|17028.62|17146.13|17026.13|10
1642440050000|2022-01-17 17:20:50|17146.02|17026.02|17145.42|17025.42|17146.02|17026.02|17144.99|17024.99|10
1642440060000|2022-01-17 17:21:00|17145.87|17025.87|17141.06|17021.06|17145.87|17025.87|17141.06|17021.06|10
1642440070000|2022-01-17 17:21:10|17140.82|17020.82|17137.51|17017.51|17140.82|17020.82|17137.51|17017.51|10
1642440080000|2022-01-17 17:21:20|17137.28|17017.28|17132.37|17012.37|17137.28|17017.28|17132.37|17012.37|10
1642440090000|2022-01-17 17:21:30|17132.45|17012.45|17133.68|17013.68|17133.68|17013.68|17132.4|17012.4|10
1642440100000|2022-01-17 17:21:40|17133.73|17013.73|17133.77|17013.77|17133.82|17013.82|17133.03|17013.03|10
1642440110000|2022-01-17 17:21:50|17134.24|17014.24|17133.23|17013.23|17134.24|17014.24|17133.23|17013.23|10
1642440120000|2022-01-17 17:22:00|17132.27|17012.27|17129.27|17009.27|17132.27|17012.27|17129.27|17009.27|10
1642440130000|2022-01-17 17:22:10|17129.62|17009.62|17128.57|17008.57|17129.87|17009.87|17128.18|17008.18|10
1642440140000|2022-01-17 17:22:20|17128.56|17008.56|17128.44|17008.44|17128.56|17008.56|17127.04|17007.04|10
1642440150000|2022-01-17 17:22:30|17128.75|17008.75|17129.75|17009.75|17129.75|17009.75|17128.31|17008.31|10
1642440160000|2022-01-17 17:22:40|17130.03|17010.03|17134.15|17014.15|17134.15|17014.15|17130.03|17010.03|10
1642440170000|2022-01-17 17:22:50|17134.32|17014.32|17134.8|17014.8|17136.58|17016.58|17134.32|17014.32|10
1642440180000|2022-01-17 17:23:00|17134.95|17014.95|17129.84|17009.84|17134.95|17014.95|17129.84|17009.84|10
1642440190000|2022-01-17 17:23:10|17129.38|17009.38|17125.14|17005.14|17129.38|17009.38|17124.95|17004.95|10
1642440200000|2022-01-17 17:23:20|17124.5|17004.5|17124.33|17004.33|17124.63|17004.63|17123.77|17003.77|10
1642440210000|2022-01-17 17:23:30|17124.22|17004.22|17122.87|17002.87|17124.27|17004.27|17122.87|17002.87|10
1642440220000|2022-01-17 17:23:40|17122.82|17002.82|17120.05|17000.05|17122.82|17002.82|17120.05|17000.05|10
1642440230000|2022-01-17 17:23:50|17120.19|17000.19|17119.98|16999.98|17120.97|17000.97|17119.51|16999.51|10
1642440240000|2022-01-17 17:24:00|17119.64|16999.64|17118.54|16998.54|17120.52|17000.52|17118.37|16998.37|10
1642440250000|2022-01-17 17:24:10|17118.32|16998.32|17113.38|16993.38|17118.34|16998.34|17113.38|16993.38|10
1642440260000|2022-01-17 17:24:20|17113.14|16993.14|17109.49|16989.49|17113.14|16993.14|17109.41|16989.41|9
1642440270000|2022-01-17 17:24:30|17108.66|16988.66|17107.92|16987.92|17108.66|16988.66|17107.47|16987.47|10
1642440280000|2022-01-17 17:24:40|17107.91|16987.91|17107.91|16987.91|17108.8|16988.8|17107.91|16987.91|10
1642440290000|2022-01-17 17:24:50|17107.26|16987.26|17107.49|16987.49|17108.06|16988.06|17106.98|16986.98|10
1642440300000|2022-01-17 17:25:00|17107.5|16987.5|17106.12|16986.12|17108.13|16988.13|17106.12|16986.12|10
1642440310000|2022-01-17 17:25:10|17106.27|16986.27|17102.44|16982.44|17106.27|16986.27|17102.15|16982.15|10
1642440320000|2022-01-17 17:25:20|17102.38|16982.38|17102.52|16982.52|17102.79|16982.79|17101.84|16981.84|10
1642440330000|2022-01-17 17:25:30|17102.26|16982.26|17099.46|16979.46|17102.26|16982.26|17099.46|16979.46|10
1642440340000|2022-01-17 17:25:40|17099.03|16979.03|17095.81|16975.81|17099.25|16979.25|17095.54|16975.54|10
1642440350000|2022-01-17 17:25:50|17095.52|16975.52|17089.34|16969.34|17095.52|16975.52|17089.34|16969.34|10
1642440360000|2022-01-17 17:26:00|17088.87|16968.87|17084.89|16964.89|17088.87|16968.87|17084.33|16964.33|10
1642440370000|2022-01-17 17:26:10|17084.83|16964.83|17089.05|16969.05|17089.05|16969.05|17084.83|16964.83|9
1642440380000|2022-01-17 17:26:20|17089.77|16969.77|17092.47|16972.47|17092.47|16972.47|17089.77|16969.77|10
1642440390000|2022-01-17 17:26:30|17092.65|16972.65|17093.32|16973.32|17093.48|16973.48|17092.53|16972.53|10
1642440400000|2022-01-17 17:26:40|17092.97|16972.97|17093.34|16973.34|17093.82|16973.82|17092.97|16972.97|10
1642440410000|2022-01-17 17:26:50|17093.51|16973.51|17096.75|16976.75|17096.75|16976.75|17093.51|16973.51|10
1642440420000|2022-01-17 17:27:00|17097.09|16977.09|17098.61|16978.61|17098.61|16978.61|17096.85|16976.85|10
1642440430000|2022-01-17 17:27:10|17098.81|16978.81|17098.73|16978.73|17100.17|16980.17|17098.73|16978.73|9
1642440440000|2022-01-17 17:27:20|17098.19|16978.19|17098.07|16978.07|17098.19|16978.19|17097.53|16977.53|10
1642440450000|2022-01-17 17:27:30|17098.05|16978.05|17099.19|16979.19|17099.61|16979.61|17098.02|16978.02|9
1642440460000|2022-01-17 17:27:40|17099.13|16979.13|17098.38|16978.38|17099.26|16979.26|17098.17|16978.17|10
1642440470000|2022-01-17 17:27:50|17098.17|16978.17|17099.78|16979.78|17099.78|16979.78|17098|16978|10
1642440480000|2022-01-17 17:28:00|17099.76|16979.76|17097.75|16977.75|17099.96|16979.96|17097.75|16977.75|10
1642440490000|2022-01-17 17:28:10|17097.13|16977.13|17102.23|16982.23|17102.23|16982.23|17097.13|16977.13|10
1642440500000|2022-01-17 17:28:20|17102.82|16982.82|17104.47|16984.47|17104.47|16984.47|17102.82|16982.82|10
1642440510000|2022-01-17 17:28:30|17104.95|16984.95|17105.42|16985.42|17105.93|16985.93|17104.93|16984.93|10
1642440520000|2022-01-17 17:28:40|17105.27|16985.27|17103.52|16983.52|17105.44|16985.44|17103.51|16983.51|10
1642440530000|2022-01-17 17:28:50|17103.22|16983.22|17097.29|16977.29|17103.22|16983.22|17097.29|16977.29|10
1642440540000|2022-01-17 17:29:00|17096.75|16976.75|17092.89|16972.89|17096.75|16976.75|17092.89|16972.89|9
1642440550000|2022-01-17 17:29:10|17092.79|16972.79|17086.72|16966.72|17092.79|16972.79|17086.72|16966.72|10
1642440560000|2022-01-17 17:29:20|17086.38|16966.38|17090.61|16970.61|17090.61|16970.61|17086.33|16966.33|10
1642440570000|2022-01-17 17:29:30|17090.8|16970.8|17089.35|16969.35|17091.53|16971.53|17089.35|16969.35|10
1642440580000|2022-01-17 17:29:40|17088.9|16968.9|17087.79|16967.79|17089.15|16969.15|17087.54|16967.54|10
1642440590000|2022-01-17 17:29:50|17087.57|16967.57|17089.33|16969.33|17089.33|16969.33|17087.57|16967.57|10
1642440600000|2022-01-17 17:30:00|17089.5|16969.5|17087.67|16967.67|17089.86|16969.86|17087.67|16967.67|10
1642440610000|2022-01-17 17:30:10|17087.75|16967.75|17084.04|16964.04|17087.96|16967.96|17084.04|16964.04|10
1642440620000|2022-01-17 17:30:20|17083.57|16963.57|17077.15|16957.15|17083.57|16963.57|17077.15|16957.15|10
1642440630000|2022-01-17 17:30:30|17077.02|16957.02|17072.88|16952.88|17077.68|16957.68|17072.88|16952.88|10
1642440640000|2022-01-17 17:30:40|17072.63|16952.63|17063.26|16943.26|17072.94|16952.94|17063.26|16943.26|10
1642440650000|2022-01-17 17:30:50|17055.35|16935.35|17060.55|16940.55|17060.55|16940.55|17055.35|16935.35|10
1642440660000|2022-01-17 17:31:00|17060.07|16940.07|17060.84|16940.84|17060.84|16940.84|17059.43|16939.43|10
1642440670000|2022-01-17 17:31:10|17061|16941|17064.63|16944.63|17064.66|16944.66|17060.92|16940.92|10
1642440680000|2022-01-17 17:31:20|17065|16945|17066.48|16946.48|17066.48|16946.48|17063.22|16943.22|10
1642440690000|2022-01-17 17:31:30|17066.76|16946.76|17076.93|16956.93|17076.93|16956.93|17066.68|16946.68|10
1642440700000|2022-01-17 17:31:40|17078.38|16958.38|17097.8|16977.8|17097.8|16977.8|17078.38|16958.38|10
1642440710000|2022-01-17 17:31:50|17097.35|16977.35|17099.06|16979.06|17099.06|16979.06|17097.03|16977.03|9
1642440720000|2022-01-17 17:32:00|17099.12|16979.12|17104.6|16984.6|17104.6|16984.6|17099.12|16979.12|9
1642440730000|2022-01-17 17:32:10|17105.05|16985.05|17107.92|16987.92|17107.92|16987.92|17105.05|16985.05|10
1642440740000|2022-01-17 17:32:20|17108.31|16988.31|17119.07|16999.07|17119.07|16999.07|17108.31|16988.31|10
1642440750000|2022-01-17 17:32:30|17120.68|17000.68|17127.07|17007.07|17127.07|17007.07|17120.68|17000.68|10
1642440760000|2022-01-17 17:32:40|17127.21|17007.21|17130.65|17010.65|17130.65|17010.65|17126.71|17006.71|9
1642440770000|2022-01-17 17:32:50|17130.03|17010.03|17139.55|17019.55|17139.55|17019.55|17130.03|17010.03|10
1642440780000|2022-01-17 17:33:00|17139|17019|17143.78|17023.78|17143.83|17023.83|17139|17019|10
1642440790000|2022-01-17 17:33:10|17143.43|17023.43|17145.52|17025.52|17146.15|17026.15|17143.43|17023.43|10
1642440800000|2022-01-17 17:33:20|17145.7|17025.7|17148.7|17028.7|17149.1|17029.1|17145.7|17025.7|10
1642440810000|2022-01-17 17:33:30|17148.38|17028.38|17145.27|17025.27|17148.38|17028.38|17145.27|17025.27|10
1642440820000|2022-01-17 17:33:40|17144.77|17024.77|17142.65|17022.65|17144.77|17024.77|17142.17|17022.17|10
1642440830000|2022-01-17 17:33:50|17143.01|17023.01|17143.95|17023.95|17143.95|17023.95|17143.01|17023.01|9
1642440840000|2022-01-17 17:34:00|17143.96|17023.96|17146.53|17026.53|17146.69|17026.69|17143.96|17023.96|10
1642440850000|2022-01-17 17:34:10|17146.43|17026.43|17148.47|17028.47|17150.48|17030.48|17146.43|17026.43|10
1642440860000|2022-01-17 17:34:20|17149.54|17029.54|17147.89|17027.89|17149.54|17029.54|17147.29|17027.29|10
1642440870000|2022-01-17 17:34:30|17147.48|17027.48|17147.76|17027.76|17148.23|17028.23|17146.99|17026.99|10
1642440880000|2022-01-17 17:34:40|17149.23|17029.23|17150.66|17030.66|17150.83|17030.83|17149.23|17029.23|10
1642440890000|2022-01-17 17:34:50|17150.61|17030.61|17152.72|17032.72|17152.79|17032.79|17150.61|17030.61|10
1642440900000|2022-01-17 17:35:00|17153.27|17033.27|17157.21|17037.21|17158.31|17038.31|17153.27|17033.27|10
1642440910000|2022-01-17 17:35:10|17156.93|17036.93|17161.52|17041.52|17161.52|17041.52|17156.93|17036.93|10
1642440920000|2022-01-17 17:35:20|17163.15|17043.15|17165.67|17045.67|17165.67|17045.67|17163.15|17043.15|10
1642440930000|2022-01-17 17:35:30|17165.71|17045.71|17169.76|17049.76|17169.76|17049.76|17165.42|17045.42|10
1642440940000|2022-01-17 17:35:40|17170.35|17050.35|17170.44|17050.44|17170.61|17050.61|17169.44|17049.44|10
1642440950000|2022-01-17 17:35:50|17170.05|17050.05|17171.54|17051.54|17171.66|17051.66|17169.86|17049.86|10
1642440960000|2022-01-17 17:36:00|17171.69|17051.69|17175.17|17055.17|17175.17|17055.17|17171.69|17051.69|10
1642440970000|2022-01-17 17:36:10|17174.95|17054.95|17174.19|17054.19|17175.2|17055.2|17174.19|17054.19|9
1642440980000|2022-01-17 17:36:20|17173.61|17053.61|17174.79|17054.79|17174.81|17054.81|17173.09|17053.09|10
1642440990000|2022-01-17 17:36:30|17175.17|17055.17|17176.44|17056.44|17176.96|17056.96|17175.17|17055.17|10
1642441000000|2022-01-17 17:36:40|17175.87|17055.87|17175.97|17055.97|17177.19|17057.19|17175.62|17055.62|10
1642441010000|2022-01-17 17:36:50|17175.91|17055.91|17176.48|17056.48|17177.64|17057.64|17175.43|17055.43|10
1642441020000|2022-01-17 17:37:00|17176.54|17056.54|17175.84|17055.84|17176.78|17056.78|17175.56|17055.56|10
1642441030000|2022-01-17 17:37:10|17175.95|17055.95|17175.48|17055.48|17176.55|17056.55|17175.42|17055.42|10
1642441040000|2022-01-17 17:37:20|17175.84|17055.84|17175.77|17055.77|17176.66|17056.66|17175.77|17055.77|9
1642441050000|2022-01-17 17:37:30|17176.08|17056.08|17176.35|17056.35|17176.82|17056.82|17175.91|17055.91|10
1642441060000|2022-01-17 17:37:40|17175.52|17055.52|17171.81|17051.81|17175.52|17055.52|17171.81|17051.81|10
1642441070000|2022-01-17 17:37:50|17171.26|17051.26|17170.91|17050.91|17172.14|17052.14|17170.91|17050.91|10
1642441080000|2022-01-17 17:38:00|17171.49|17051.49|17166.31|17046.31|17171.49|17051.49|17166.31|17046.31|10
1642441090000|2022-01-17 17:38:10|17166.06|17046.06|17164.17|17044.17|17166.06|17046.06|17163.5|17043.5|10
1642441100000|2022-01-17 17:38:20|17164.15|17044.15|17165.39|17045.39|17165.65|17045.65|17164.15|17044.15|9
1642441110000|2022-01-17 17:38:30|17164.67|17044.67|17160.21|17040.21|17164.75|17044.75|17160.21|17040.21|10
1642441120000|2022-01-17 17:38:40|17159.89|17039.89|17157.19|17037.19|17159.89|17039.89|17157.19|17037.19|9
1642441130000|2022-01-17 17:38:50|17156.72|17036.72|17160.53|17040.53|17160.53|17040.53|17156.46|17036.46|9
1642441140000|2022-01-17 17:39:00|17160.97|17040.97|17162.97|17042.97|17163.89|17043.89|17160.97|17040.97|10
1642441150000|2022-01-17 17:39:10|17162.28|17042.28|17158.9|17038.9|17162.28|17042.28|17158.9|17038.9|10
1642441160000|2022-01-17 17:39:20|17158.87|17038.87|17154.83|17034.83|17158.87|17038.87|17154.83|17034.83|10
1642441170000|2022-01-17 17:39:30|17154.87|17034.87|17154.74|17034.74|17154.88|17034.88|17153.72|17033.72|10
1642441180000|2022-01-17 17:39:40|17154.36|17034.36|17152.72|17032.72|17154.63|17034.63|17152.72|17032.72|10
1642441190000|2022-01-17 17:39:50|17152.14|17032.14|17150.54|17030.54|17152.17|17032.17|17150.11|17030.11|9
1642441200000|2022-01-17 17:40:00|17150.66|17030.66|17150.32|17030.32|17150.94|17030.94|17149.08|17029.08|10
1642441210000|2022-01-17 17:40:10|17151.03|17031.03|17153.3|17033.3|17153.3|17033.3|17150.36|17030.36|10
1642441220000|2022-01-17 17:40:20|17153.12|17033.12|17154.92|17034.92|17155.99|17035.99|17153.12|17033.12|10
1642441230000|2022-01-17 17:40:30|17154.23|17034.23|17153.14|17033.14|17155.48|17035.48|17153.14|17033.14|10
1642441240000|2022-01-17 17:40:40|17152.48|17032.48|17148.89|17028.89|17152.61|17032.61|17148.89|17028.89|10
1642441250000|2022-01-17 17:40:50|17149.13|17029.13|17150.3|17030.3|17150.33|17030.33|17149.01|17029.01|10
1642441260000|2022-01-17 17:41:00|17150.35|17030.35|17150.7|17030.7|17151.16|17031.16|17150.08|17030.08|10
1642441270000|2022-01-17 17:41:10|17150.69|17030.69|17151.08|17031.08|17151.77|17031.77|17150.58|17030.58|10
1642441280000|2022-01-17 17:41:20|17150.51|17030.51|17148.75|17028.75|17150.51|17030.51|17148.57|17028.57|10
1642441290000|2022-01-17 17:41:30|17149.27|17029.27|17148.09|17028.09|17149.27|17029.27|17147.56|17027.56|10
1642441300000|2022-01-17 17:41:40|17148.57|17028.57|17149.88|17029.88|17150.07|17030.07|17148.42|17028.42|10
1642441310000|2022-01-17 17:41:50|17150.72|17030.72|17154.52|17034.52|17154.83|17034.83|17150.72|17030.72|10
1642441320000|2022-01-17 17:42:00|17154.78|17034.78|17162.82|17042.82|17162.82|17042.82|17154.78|17034.78|10
1642441330000|2022-01-17 17:42:10|17164.1|17044.1|17166.1|17046.1|17166.65|17046.65|17164.05|17044.05|10
1642441340000|2022-01-17 17:42:20|17167.25|17047.25|17169.08|17049.08|17169.08|17049.08|17166.51|17046.51|9
1642441350000|2022-01-17 17:42:30|17168.92|17048.92|17168.78|17048.78|17169.58|17049.58|17168.34|17048.34|10
1642441360000|2022-01-17 17:42:40|17168.95|17048.95|17172.73|17052.73|17172.73|17052.73|17168.95|17048.95|10
1642441370000|2022-01-17 17:42:50|17173|17053|17176.57|17056.57|17176.57|17056.57|17173|17053|10
1642441380000|2022-01-17 17:43:00|17176.29|17056.29|17178.35|17058.35|17178.73|17058.73|17176.29|17056.29|10
1642441390000|2022-01-17 17:43:10|17178.2|17058.2|17177.84|17057.84|17178.2|17058.2|17177.71|17057.71|10
1642441400000|2022-01-17 17:43:20|17178.05|17058.05|17179.63|17059.63|17179.63|17059.63|17177.9|17057.9|10
1642441410000|2022-01-17 17:43:30|17180|17060|17184.37|17064.37|17184.37|17064.37|17179.78|17059.78|10
1642441420000|2022-01-17 17:43:40|17184.48|17064.48|17194.36|17074.36|17194.36|17074.36|17184.48|17064.48|10
1642441430000|2022-01-17 17:43:50|17193.63|17073.63|17199.01|17079.01|17199.01|17079.01|17193.63|17073.63|10
1642441440000|2022-01-17 17:44:00|17198.83|17078.83|17198.69|17078.69|17198.98|17078.98|17196.82|17076.82|10
1642441450000|2022-01-17 17:44:10|17199.29|17079.29|17197.08|17077.08|17200.55|17080.55|17197.08|17077.08|10
1642441460000|2022-01-17 17:44:20|17197.19|17077.19|17195.48|17075.48|17197.19|17077.19|17195.06|17075.06|10
1642441470000|2022-01-17 17:44:30|17196.13|17076.13|17199.38|17079.38|17200.03|17080.03|17196.13|17076.13|10
1642441480000|2022-01-17 17:44:40|17198.7|17078.7|17202.75|17082.75|17202.75|17082.75|17197.85|17077.85|10
1642441490000|2022-01-17 17:44:50|17202.95|17082.95|17202.87|17082.87|17204|17084|17202.29|17082.29|9
1642441500000|2022-01-17 17:45:00|17202.48|17082.48|17202.29|17082.29|17202.57|17082.57|17201.71|17081.71|10
1642441510000|2022-01-17 17:45:10|17202.35|17082.35|17202.24|17082.24|17202.96|17082.96|17201.79|17081.79|10
1642441520000|2022-01-17 17:45:20|17202.74|17082.74|17202.48|17082.48|17203.15|17083.15|17202.22|17082.22|9
1642441530000|2022-01-17 17:45:30|17204.79|17084.79|17206.87|17086.87|17206.87|17086.87|17202.62|17082.62|10
1642441540000|2022-01-17 17:45:40|17207.12|17087.12|17206.87|17086.87|17207.87|17087.87|17206.87|17086.87|10
1642441550000|2022-01-17 17:45:50|17207.53|17087.53|17207.15|17087.15|17208.73|17088.73|17207.04|17087.04|10
1642441560000|2022-01-17 17:46:00|17207.05|17087.05|17203.12|17083.12|17207.05|17087.05|17203.12|17083.12|10
1642441570000|2022-01-17 17:46:10|17203.22|17083.22|17204.67|17084.67|17204.67|17084.67|17203.03|17083.03|10
1642441580000|2022-01-17 17:46:20|17204.14|17084.14|17203.88|17083.88|17205.81|17085.81|17203.88|17083.88|10
1642441590000|2022-01-17 17:46:30|17203.4|17083.4|17200.61|17080.61|17203.4|17083.4|17200.45|17080.45|10
1642441600000|2022-01-17 17:46:40|17200.18|17080.18|17198.79|17078.79|17200.18|17080.18|17198.79|17078.79|10
1642441610000|2022-01-17 17:46:50|17197.53|17077.53|17196.6|17076.6|17197.67|17077.67|17196.6|17076.6|9
1642441620000|2022-01-17 17:47:00|17196.86|17076.86|17196.51|17076.51|17196.97|17076.97|17195.37|17075.37|10
1642441630000|2022-01-17 17:47:10|17196.23|17076.23|17199.59|17079.59|17199.59|17079.59|17196.17|17076.17|10
1642441640000|2022-01-17 17:47:20|17199.41|17079.41|17199.65|17079.65|17199.69|17079.69|17198.98|17078.98|8
1642441650000|2022-01-17 17:47:30|17199.71|17079.71|17198.59|17078.59|17202.46|17082.46|17198.59|17078.59|10
1642441660000|2022-01-17 17:47:40|17199.07|17079.07|17199.95|17079.95|17202.72|17082.72|17199.07|17079.07|10
1642441670000|2022-01-17 17:47:50|17199.33|17079.33|17197.08|17077.08|17199.4|17079.4|17197.08|17077.08|10
1642441680000|2022-01-17 17:48:00|17196.73|17076.73|17194.53|17074.53|17196.73|17076.73|17194.11|17074.11|10
1642441690000|2022-01-17 17:48:10|17194.02|17074.02|17191.48|17071.48|17194.51|17074.51|17191.48|17071.48|10
1642441700000|2022-01-17 17:48:20|17192.49|17072.49|17190.63|17070.63|17192.51|17072.51|17190.63|17070.63|10
1642441710000|2022-01-17 17:48:30|17190.76|17070.76|17192.24|17072.24|17192.24|17072.24|17190.32|17070.32|10
1642441720000|2022-01-17 17:48:40|17192.74|17072.74|17191.99|17071.99|17193.93|17073.93|17191.99|17071.99|9
1642441730000|2022-01-17 17:48:50|17192.63|17072.63|17194.49|17074.49|17194.54|17074.54|17192.43|17072.43|10
1642441740000|2022-01-17 17:49:00|17194.28|17074.28|17190.49|17070.49|17194.28|17074.28|17190.39|17070.39|10
1642441750000|2022-01-17 17:49:10|17189.89|17069.89|17186.31|17066.31|17189.89|17069.89|17186.29|17066.29|10
1642441760000|2022-01-17 17:49:20|17186.14|17066.14|17185.25|17065.25|17186.47|17066.47|17185.25|17065.25|10
1642441770000|2022-01-17 17:49:30|17184.78|17064.78|17181.68|17061.68|17184.78|17064.78|17181.68|17061.68|10
1642441780000|2022-01-17 17:49:40|17181.84|17061.84|17181.62|17061.62|17182.43|17062.43|17181.09|17061.09|10
1642441790000|2022-01-17 17:49:50|17181.83|17061.83|17181.43|17061.43|17182.34|17062.34|17181.37|17061.37|10
1642441800000|2022-01-17 17:50:00|17180.7|17060.7|17180.12|17060.12|17181.51|17061.51|17180.12|17060.12|10
1642441810000|2022-01-17 17:50:10|17180.27|17060.27|17184.52|17064.52|17184.52|17064.52|17180.27|17060.27|10
1642441820000|2022-01-17 17:50:20|17185.1|17065.1|17187.23|17067.23|17187.46|17067.46|17184.41|17064.41|10
1642441830000|2022-01-17 17:50:30|17187.81|17067.81|17185.69|17065.69|17187.81|17067.81|17185.69|17065.69|10
1642441840000|2022-01-17 17:50:40|17184.96|17064.96|17182.45|17062.45|17184.97|17064.97|17182.45|17062.45|9
1642441850000|2022-01-17 17:50:50|17182.26|17062.26|17181.7|17061.7|17182.26|17062.26|17181.28|17061.28|10
1642441860000|2022-01-17 17:51:00|17181.64|17061.64|17181.62|17061.62|17181.94|17061.94|17181.28|17061.28|9
1642441870000|2022-01-17 17:51:10|17181.15|17061.15|17180.68|17060.68|17181.61|17061.61|17180.23|17060.23|10
1642441880000|2022-01-17 17:51:20|17180.61|17060.61|17179.86|17059.86|17180.87|17060.87|17179.61|17059.61|10
1642441890000|2022-01-17 17:51:30|17180.39|17060.39|17181.16|17061.16|17181.17|17061.17|17179.87|17059.87|10
1642441900000|2022-01-17 17:51:40|17181.31|17061.31|17182.55|17062.55|17183.84|17063.84|17181.31|17061.31|10
1642441910000|2022-01-17 17:51:50|17182.7|17062.7|17182.2|17062.2|17182.99|17062.99|17181.41|17061.41|10
1642441920000|2022-01-17 17:52:00|17182.05|17062.05|17186.11|17066.11|17186.11|17066.11|17181.95|17061.95|10
1642441930000|2022-01-17 17:52:10|17185.93|17065.93|17187.59|17067.59|17187.6|17067.6|17185.93|17065.93|10
1642441940000|2022-01-17 17:52:20|17188.44|17068.44|17189.77|17069.77|17190.13|17070.13|17188.24|17068.24|10
1642441950000|2022-01-17 17:52:30|17189.44|17069.44|17188.22|17068.22|17189.44|17069.44|17188.22|17068.22|10
1642441960000|2022-01-17 17:52:40|17188.2|17068.2|17186.5|17066.5|17188.2|17068.2|17186.5|17066.5|10
1642441970000|2022-01-17 17:52:50|17186.65|17066.65|17183.9|17063.9|17186.88|17066.88|17183.9|17063.9|10
1642441980000|2022-01-17 17:53:00|17183.73|17063.73|17180.58|17060.58|17183.94|17063.94|17180.58|17060.58|10
1642441990000|2022-01-17 17:53:10|17179.9|17059.9|17179.15|17059.15|17179.94|17059.94|17178.67|17058.67|10
1642442000000|2022-01-17 17:53:20|17178.85|17058.85|17177|17057|17178.86|17058.86|17176.48|17056.48|10
1642442010000|2022-01-17 17:53:30|17176.83|17056.83|17173.99|17053.99|17176.83|17056.83|17173.99|17053.99|10
1642442020000|2022-01-17 17:53:40|17173.39|17053.39|17171.31|17051.31|17173.39|17053.39|17171.31|17051.31|10
1642442030000|2022-01-17 17:53:50|17171.22|17051.22|17170.3|17050.3|17171.25|17051.25|17169.21|17049.21|10
1642442040000|2022-01-17 17:54:00|17170.18|17050.18|17168.52|17048.52|17170.18|17050.18|17168.52|17048.52|10
1642442050000|2022-01-17 17:54:10|17168.55|17048.55|17168.86|17048.86|17169.49|17049.49|17168.55|17048.55|10
1642442060000|2022-01-17 17:54:20|17168.3|17048.3|17161.96|17041.96|17168.3|17048.3|17161.96|17041.96|10
1642442070000|2022-01-17 17:54:30|17161.62|17041.62|17157.85|17037.85|17161.62|17041.62|17157.85|17037.85|10
1642442080000|2022-01-17 17:54:40|17157.14|17037.14|17157.08|17037.08|17158.77|17038.77|17157.08|17037.08|10
1642442090000|2022-01-17 17:54:50|17157.39|17037.39|17158.88|17038.88|17158.88|17038.88|17157.39|17037.39|10
1642442100000|2022-01-17 17:55:00|17159.09|17039.09|17157.81|17037.81|17159.24|17039.24|17157.54|17037.54|10
1642442110000|2022-01-17 17:55:10|17157.33|17037.33|17152.39|17032.39|17157.54|17037.54|17152.39|17032.39|10
1642442120000|2022-01-17 17:55:20|17151.69|17031.69|17151.11|17031.11|17151.75|17031.75|17151.11|17031.11|10
1642442130000|2022-01-17 17:55:30|17151.18|17031.18|17148.62|17028.62|17151.51|17031.51|17148.23|17028.23|10
1642442140000|2022-01-17 17:55:40|17148.46|17028.46|17147.17|17027.17|17148.67|17028.67|17147.17|17027.17|10
1642442150000|2022-01-17 17:55:50|17146.75|17026.75|17141.47|17021.47|17146.75|17026.75|17141.26|17021.26|10
1642442160000|2022-01-17 17:56:00|17141.74|17021.74|17138.46|17018.46|17141.74|17021.74|17138.46|17018.46|10
1642442170000|2022-01-17 17:56:10|17138.04|17018.04|17136.43|17016.43|17138.04|17018.04|17135.55|17015.55|10
1642442180000|2022-01-17 17:56:20|17137.01|17017.01|17133.64|17013.64|17137.59|17017.59|17133.64|17013.64|10
1642442190000|2022-01-17 17:56:30|17134.24|17014.24|17135.73|17015.73|17135.73|17015.73|17134.24|17014.24|10
1642442200000|2022-01-17 17:56:40|17135.71|17015.71|17138.67|17018.67|17138.67|17018.67|17134.78|17014.78|10
1642442210000|2022-01-17 17:56:50|17138.71|17018.71|17139.32|17019.32|17139.66|17019.66|17138.57|17018.57|10
1642442220000|2022-01-17 17:57:00|17139.27|17019.27|17136.93|17016.93|17139.27|17019.27|17136.93|17016.93|9
1642442230000|2022-01-17 17:57:10|17137.42|17017.42|17135.71|17015.71|17137.42|17017.42|17135.38|17015.38|10
1642442240000|2022-01-17 17:57:20|17135.82|17015.82|17137.31|17017.31|17137.31|17017.31|17135.74|17015.74|10
1642442250000|2022-01-17 17:57:30|17137.14|17017.14|17137.79|17017.79|17138.3|17018.3|17137.14|17017.14|10
1642442260000|2022-01-17 17:57:40|17137.72|17017.72|17136.67|17016.67|17137.79|17017.79|17136.42|17016.42|10
1642442270000|2022-01-17 17:57:50|17137.28|17017.28|17138.62|17018.62|17138.95|17018.95|17137.28|17017.28|10
1642442280000|2022-01-17 17:58:00|17138.95|17018.95|17139.62|17019.62|17139.93|17019.93|17138.67|17018.67|10
1642442290000|2022-01-17 17:58:10|17138.95|17018.95|17136.76|17016.76|17139.01|17019.01|17136.64|17016.64|10
1642442300000|2022-01-17 17:58:20|17137|17017|17137.88|17017.88|17138.04|17018.04|17137|17017|10
1642442310000|2022-01-17 17:58:30|17137.99|17017.99|17138.49|17018.49|17138.57|17018.57|17137.99|17017.99|10
1642442320000|2022-01-17 17:58:40|17138.54|17018.54|17141.22|17021.22|17141.22|17021.22|17138.54|17018.54|10
1642442330000|2022-01-17 17:58:50|17141.69|17021.69|17146.39|17026.39|17146.39|17026.39|17141.58|17021.58|10
1642442340000|2022-01-17 17:59:00|17147.61|17027.61|17150.46|17030.46|17150.46|17030.46|17147.61|17027.61|10
1642442350000|2022-01-17 17:59:10|17150.9|17030.9|17152.89|17032.89|17152.92|17032.92|17150.9|17030.9|10
1642442360000|2022-01-17 17:59:20|17153.61|17033.61|17154.37|17034.37|17155|17035|17153.09|17033.09|10
1642442370000|2022-01-17 17:59:30|17153.73|17033.73|17152.95|17032.95|17153.73|17033.73|17152.52|17032.52|10
1642442380000|2022-01-17 17:59:40|17152.55|17032.55|17155|17035|17155|17035|17152.49|17032.49|10
1642442390000|2022-01-17 17:59:50|17154.96|17034.96|17156|17036|17156|17036|17154.96|17034.96|10
1642442400000|2022-01-17 18:00:00|17156.24|17036.24|17154.42|17034.42|17156.41|17036.41|17154.28|17034.28|10
1642442410000|2022-01-17 18:00:10|17154.28|17034.28|17153.52|17033.52|17154.28|17034.28|17152.96|17032.96|10
1642442420000|2022-01-17 18:00:20|17153.3|17033.3|17151.12|17031.12|17153.3|17033.3|17151.12|17031.12|10
1642442430000|2022-01-17 18:00:30|17150.38|17030.38|17146.01|17026.01|17150.38|17030.38|17145.81|17025.81|10
1642442440000|2022-01-17 18:00:40|17145.9|17025.9|17142.82|17022.82|17145.9|17025.9|17142.82|17022.82|10
1642442450000|2022-01-17 18:00:50|17141.98|17021.98|17135.81|17015.81|17141.98|17021.98|17135.81|17015.81|10
1642442460000|2022-01-17 18:01:00|17135.25|17015.25|17132.22|17012.22|17135.25|17015.25|17132.22|17012.22|10
1642442470000|2022-01-17 18:01:10|17132.12|17012.12|17128.73|17008.73|17132.12|17012.12|17128.54|17008.54|9
1642442480000|2022-01-17 18:01:20|17128.16|17008.16|17125.49|17005.49|17128.16|17008.16|17125.49|17005.49|10
1642442490000|2022-01-17 18:01:30|17125.27|17005.27|17122.49|17002.49|17125.27|17005.27|17122.49|17002.49|10
1642442500000|2022-01-17 18:01:40|17122.57|17002.57|17120.15|17000.15|17122.57|17002.57|17120.15|17000.15|10
1642442510000|2022-01-17 18:01:50|17119.97|16999.97|17113.95|16993.95|17119.97|16999.97|17113.95|16993.95|10
1642442520000|2022-01-17 18:02:00|17112.75|16992.75|17107.15|16987.15|17112.75|16992.75|17107.15|16987.15|10
1642442530000|2022-01-17 18:02:10|17107.25|16987.25|17104.3|16984.3|17107.83|16987.83|17103.91|16983.91|10
1642442540000|2022-01-17 18:02:20|17104.21|16984.21|17105.28|16985.28|17105.35|16985.35|17103.99|16983.99|10
1642442550000|2022-01-17 18:02:30|17105.36|16985.36|17106.77|16986.77|17106.99|16986.99|17105.36|16985.36|10
1642442560000|2022-01-17 18:02:40|17107.72|16987.72|17108.63|16988.63|17109.13|16989.13|17107.72|16987.72|10
1642442570000|2022-01-17 18:02:50|17108.75|16988.75|17109.75|16989.75|17110.57|16990.57|17108.75|16988.75|10
1642442580000|2022-01-17 18:03:00|17110.05|16990.05|17108.71|16988.71|17110.05|16990.05|17108.59|16988.59|10
1642442590000|2022-01-17 18:03:10|17108.52|16988.52|17110.01|16990.01|17110.6|16990.6|17108.52|16988.52|10
1642442600000|2022-01-17 18:03:20|17110.32|16990.32|17108.03|16988.03|17110.37|16990.37|17108.03|16988.03|10
1642442610000|2022-01-17 18:03:30|17107.9|16987.9|17108.25|16988.25|17108.25|16988.25|17106.79|16986.79|9
1642442620000|2022-01-17 18:03:40|17107.63|16987.63|17106.64|16986.64|17107.78|16987.78|17106.59|16986.59|10
1642442630000|2022-01-17 18:03:50|17107.1|16987.1|17108.57|16988.57|17108.57|16988.57|17107.1|16987.1|10
1642442640000|2022-01-17 18:04:00|17108.39|16988.39|17104.7|16984.7|17108.39|16988.39|17104.7|16984.7|10
1642442650000|2022-01-17 18:04:10|17104.52|16984.52|17100.84|16980.84|17104.52|16984.52|17100.83|16980.83|10
1642442660000|2022-01-17 18:04:20|17100.76|16980.76|17100.61|16980.61|17101.04|16981.04|17099.92|16979.92|10
1642442670000|2022-01-17 18:04:30|17100.64|16980.64|17100.94|16980.94|17100.98|16980.98|17100.33|16980.33|10
1642442680000|2022-01-17 18:04:40|17100.67|16980.67|17101.64|16981.64|17101.64|16981.64|17100.6|16980.6|10
1642442690000|2022-01-17 18:04:50|17101.65|16981.65|17101.59|16981.59|17102.59|16982.59|17101.53|16981.53|9
1642442700000|2022-01-17 18:05:00|17101.22|16981.22|17102.68|16982.68|17102.68|16982.68|17101.22|16981.22|9
1642442710000|2022-01-17 18:05:10|17102.76|16982.76|17107.4|16987.4|17107.4|16987.4|17102.76|16982.76|10
1642442720000|2022-01-17 18:05:20|17108.09|16988.09|17110.69|16990.69|17110.77|16990.77|17107.79|16987.79|9
1642442730000|2022-01-17 18:05:30|17110.46|16990.46|17110.98|16990.98|17111.29|16991.29|17110.46|16990.46|10
1642442740000|2022-01-17 18:05:40|17110.3|16990.3|17109.15|16989.15|17110.84|16990.84|17109.15|16989.15|10
1642442750000|2022-01-17 18:05:50|17108.99|16988.99|17104.12|16984.12|17108.99|16988.99|17104.12|16984.12|9
1642442760000|2022-01-17 18:06:00|17104|16984|17099.49|16979.49|17104|16984|17099.49|16979.49|10
1642442770000|2022-01-17 18:06:10|17098|16978|17094.2|16974.2|17098|16978|17094.2|16974.2|10
1642442780000|2022-01-17 18:06:20|17094.68|16974.68|17097.51|16977.51|17097.51|16977.51|17094.68|16974.68|10
1642442790000|2022-01-17 18:06:30|17097.9|16977.9|17098.99|16978.99|17098.99|16978.99|17097.9|16977.9|10
1642442800000|2022-01-17 18:06:40|17098.2|16978.2|17100.12|16980.12|17100.39|16980.39|17098.2|16978.2|10
1642442810000|2022-01-17 18:06:50|17100.72|16980.72|17101.68|16981.68|17101.94|16981.94|17100.72|16980.72|10
1642442820000|2022-01-17 18:07:00|17101.22|16981.22|17103.27|16983.27|17103.27|16983.27|17101.22|16981.22|10
1642442830000|2022-01-17 18:07:10|17102.94|16982.94|17103.08|16983.08|17103.51|16983.51|17102.76|16982.76|10
1642442840000|2022-01-17 18:07:20|17103.1|16983.1|17111.18|16991.18|17111.18|16991.18|17103.1|16983.1|10
1642442850000|2022-01-17 18:07:30|17111.79|16991.79|17114.82|16994.82|17115.07|16995.07|17111.66|16991.66|10
1642442860000|2022-01-17 18:07:40|17114.43|16994.43|17114.81|16994.81|17115.13|16995.13|17113.73|16993.73|10
1642442870000|2022-01-17 18:07:50|17114.45|16994.45|17111.18|16991.18|17114.45|16994.45|17110.99|16990.99|10
1642442880000|2022-01-17 18:08:00|17110.19|16990.19|17108.83|16988.83|17110.19|16990.19|17108.16|16988.16|10
1642442890000|2022-01-17 18:08:10|17108.84|16988.84|17108.48|16988.48|17109.41|16989.41|17108.48|16988.48|10
1642442900000|2022-01-17 18:08:20|17108.78|16988.78|17108.96|16988.96|17109.07|16989.07|17108.45|16988.45|10
1642442910000|2022-01-17 18:08:30|17108.59|16988.59|17106.24|16986.24|17108.59|16988.59|17106.24|16986.24|10
1642442920000|2022-01-17 18:08:40|17106.11|16986.11|17105.99|16985.99|17106.3|16986.3|17105.46|16985.46|9
1642442930000|2022-01-17 18:08:50|17105.94|16985.94|17102.34|16982.34|17105.94|16985.94|17102.34|16982.34|10
1642442940000|2022-01-17 18:09:00|17100.25|16980.25|17095.39|16975.39|17100.25|16980.25|17095.39|16975.39|10
1642442950000|2022-01-17 18:09:10|17095.41|16975.41|17092|16972|17095.41|16975.41|17092|16972|10
1642442960000|2022-01-17 18:09:20|17091.24|16971.24|17088.82|16968.82|17091.24|16971.24|17088.81|16968.81|10
1642442970000|2022-01-17 18:09:30|17088.42|16968.42|17086.26|16966.26|17088.53|16968.53|17086.26|16966.26|10
1642442980000|2022-01-17 18:09:40|17086.54|16966.54|17082.9|16962.9|17086.54|16966.54|17082.87|16962.87|9
1642442990000|2022-01-17 18:09:50|17083.09|16963.09|17080.4|16960.4|17083.09|16963.09|17079.76|16959.76|10
1642443000000|2022-01-17 18:10:00|17080.87|16960.87|17081.57|16961.57|17082.32|16962.32|17080.85|16960.85|10
1642443010000|2022-01-17 18:10:10|17081.01|16961.01|17080.5|16960.5|17081.07|16961.07|17080.5|16960.5|10
1642443020000|2022-01-17 18:10:20|17080.87|16960.87|17082.59|16962.59|17082.59|16962.59|17080.87|16960.87|10
1642443030000|2022-01-17 18:10:30|17083.86|16963.86|17083.95|16963.95|17084.9|16964.9|17083.86|16963.86|10
1642443040000|2022-01-17 18:10:40|17084.18|16964.18|17082.98|16962.98|17084.18|16964.18|17082.98|16962.98|9
1642443050000|2022-01-17 18:10:50|17083.02|16963.02|17080.13|16960.13|17083.08|16963.08|17080.13|16960.13|10
1642443060000|2022-01-17 18:11:00|17079.46|16959.46|17077.87|16957.87|17079.46|16959.46|17077.87|16957.87|10
1642443070000|2022-01-17 18:11:10|17077.64|16957.64|17073.08|16953.08|17077.64|16957.64|17073.08|16953.08|9
1642443080000|2022-01-17 18:11:20|17073.31|16953.31|17071.54|16951.54|17073.42|16953.42|17071.38|16951.38|10
1642443090000|2022-01-17 18:11:30|17071.26|16951.26|17070.22|16950.22|17071.26|16951.26|17069.64|16949.64|10
1642443100000|2022-01-17 18:11:40|17070.62|16950.62|17070.84|16950.84|17070.84|16950.84|17070.04|16950.04|10
1642443110000|2022-01-17 18:11:50|17071|16951|17067.22|16947.22|17071.66|16951.66|17067.22|16947.22|10
1642443120000|2022-01-17 18:12:00|17067.14|16947.14|17063.64|16943.64|17067.14|16947.14|17063.64|16943.64|10
1642443130000|2022-01-17 18:12:10|17063.61|16943.61|17062.92|16942.92|17063.61|16943.61|17062.06|16942.06|10
1642443140000|2022-01-17 18:12:20|17062.81|16942.81|17061.62|16941.62|17063.03|16943.03|17060.97|16940.97|10
1642443150000|2022-01-17 18:12:30|17061.39|16941.39|17060.54|16940.54|17061.95|16941.95|17060.09|16940.09|10
1642443160000|2022-01-17 18:12:40|17060.6|16940.6|17063.29|16943.29|17063.29|16943.29|17060.59|16940.59|10
1642443170000|2022-01-17 18:12:50|17063.51|16943.51|17063.79|16943.79|17065.41|16945.41|17063.31|16943.31|10
1642443180000|2022-01-17 18:13:00|17063.78|16943.78|17063.41|16943.41|17064.83|16944.83|17063.36|16943.36|10
1642443190000|2022-01-17 18:13:10|17063.57|16943.57|17064.64|16944.64|17064.86|16944.86|17063.56|16943.56|10
1642443200000|2022-01-17 18:13:20|17064.37|16944.37|17066.31|16946.31|17066.31|16946.31|17063.98|16943.98|10
1642443210000|2022-01-17 18:13:30|17067.29|16947.29|17076.69|16956.69|17076.69|16956.69|17067.29|16947.29|10
1642443220000|2022-01-17 18:13:40|17077.22|16957.22|17080.33|16960.33|17080.4|16960.4|17076.97|16956.97|10
1642443230000|2022-01-17 18:13:50|17082|16962|17088.11|16968.11|17088.11|16968.11|17082|16962|10
1642443240000|2022-01-17 18:14:00|17088.61|16968.61|17091.74|16971.74|17091.74|16971.74|17088.61|16968.61|10
1642443250000|2022-01-17 18:14:10|17092.05|16972.05|17097.69|16977.69|17098.1|16978.1|17092.05|16972.05|10
1642443260000|2022-01-17 18:14:20|17097.88|16977.88|17098.02|16978.02|17098.43|16978.43|17097.54|16977.54|10
1642443270000|2022-01-17 18:14:30|17098.09|16978.09|17098.1|16978.1|17099.47|16979.47|17097.79|16977.79|10
1642443280000|2022-01-17 18:14:40|17097.87|16977.87|17096.92|16976.92|17097.87|16977.87|17096.21|16976.21|10
1642443290000|2022-01-17 18:14:50|17096.55|16976.55|17098.54|16978.54|17098.54|16978.54|17096.26|16976.26|9
1642443300000|2022-01-17 18:15:00|17098.78|16978.78|17099.11|16979.11|17099.33|16979.33|17098.62|16978.62|10
1642443310000|2022-01-17 18:15:10|17098.67|16978.67|17096.66|16976.66|17098.72|16978.72|17096.61|16976.61|10
1642443320000|2022-01-17 18:15:20|17096.12|16976.12|17093.89|16973.89|17096.12|16976.12|17093.83|16973.83|10
1642443330000|2022-01-17 18:15:30|17093.65|16973.65|17088.58|16968.58|17093.65|16973.65|17088.43|16968.43|10
1642443340000|2022-01-17 18:15:40|17086.79|16966.79|17084.55|16964.55|17086.8|16966.8|17084.55|16964.55|10
1642443350000|2022-01-17 18:15:50|17083.89|16963.89|17077.39|16957.39|17083.89|16963.89|17077.39|16957.39|10
1642443360000|2022-01-17 18:16:00|17077.71|16957.71|17071.06|16951.06|17077.71|16957.71|17071.06|16951.06|10
1642443370000|2022-01-17 18:16:10|17070.32|16950.32|17062.81|16942.81|17070.32|16950.32|17062.81|16942.81|10
1642443380000|2022-01-17 18:16:20|17062.89|16942.89|17065.39|16945.39|17065.46|16945.46|17062.89|16942.89|10
1642443390000|2022-01-17 18:16:30|17065.58|16945.58|17069.26|16949.26|17069.26|16949.26|17065.58|16945.58|10
1642443400000|2022-01-17 18:16:40|17070.16|16950.16|17072.98|16952.98|17074.31|16954.31|17070.16|16950.16|10
1642443410000|2022-01-17 18:16:50|17072.78|16952.78|17075.03|16955.03|17075.03|16955.03|17072.78|16952.78|10
1642443420000|2022-01-17 18:17:00|17075.15|16955.15|17077.56|16957.56|17077.56|16957.56|17075.15|16955.15|10
1642443430000|2022-01-17 18:17:10|17077.16|16957.16|17075.54|16955.54|17078.18|16958.18|17075.54|16955.54|10
1642443440000|2022-01-17 18:17:20|17075.46|16955.46|17069.87|16949.87|17075.46|16955.46|17069.87|16949.87|10
1642443450000|2022-01-17 18:17:30|17069.79|16949.79|17069.88|16949.88|17070.08|16950.08|17069.14|16949.14|10
1642443460000|2022-01-17 18:17:40|17069.43|16949.43|17071.68|16951.68|17071.68|16951.68|17069.43|16949.43|10
1642443470000|2022-01-17 18:17:50|17071.75|16951.75|17073.04|16953.04|17073.5|16953.5|17071.75|16951.75|9
1642443480000|2022-01-17 18:18:00|17072.99|16952.99|17069.95|16949.95|17073.49|16953.49|17069.67|16949.67|10
1642443490000|2022-01-17 18:18:10|17069.71|16949.71|17070.62|16950.62|17070.62|16950.62|17069.26|16949.26|10
1642443500000|2022-01-17 18:18:20|17071.2|16951.2|17075.28|16955.28|17075.28|16955.28|17071.2|16951.2|10
1642443510000|2022-01-17 18:18:30|17075.86|16955.86|17080.35|16960.35|17080.35|16960.35|17075.86|16955.86|10
1642443520000|2022-01-17 18:18:40|17080.27|16960.27|17084.13|16964.13|17084.13|16964.13|17080.27|16960.27|10
1642443530000|2022-01-17 18:18:50|17085.44|16965.44|17089.49|16969.49|17090.36|16970.36|17085.44|16965.44|10
1642443540000|2022-01-17 18:19:00|17089.1|16969.1|17091.05|16971.05|17091.05|16971.05|17088.6|16968.6|10
1642443550000|2022-01-17 18:19:10|17091.28|16971.28|17090.39|16970.39|17091.57|16971.57|17090.24|16970.24|10
1642443560000|2022-01-17 18:19:20|17089.84|16969.84|17086.45|16966.45|17089.84|16969.84|17086.45|16966.45|10
1642443570000|2022-01-17 18:19:30|17086.14|16966.14|17074.96|16954.96|17086.14|16966.14|17074.96|16954.96|10
1642443580000|2022-01-17 18:19:40|17072.9|16952.9|17066.8|16946.8|17072.98|16952.98|17066.8|16946.8|10
1642443590000|2022-01-17 18:19:50|17066.36|16946.36|17067.45|16947.45|17067.45|16947.45|17066.05|16946.05|10
1642443600000|2022-01-17 18:20:00|17068.36|16948.36|17075.06|16955.06|17075.06|16955.06|17068.36|16948.36|9
1642443610000|2022-01-17 18:20:10|17075.25|16955.25|17076.17|16956.17|17076.3|16956.3|17075.25|16955.25|10
1642443620000|2022-01-17 18:20:20|17075.31|16955.31|17071.86|16951.86|17075.31|16955.31|17071.29|16951.29|10
1642443630000|2022-01-17 18:20:30|17071.46|16951.46|17065.38|16945.38|17071.46|16951.46|17065.38|16945.38|10
1642443640000|2022-01-17 18:20:40|17064.37|16944.37|17064.11|16944.11|17064.69|16944.69|17063.79|16943.79|10
1642443650000|2022-01-17 18:20:50|17063.96|16943.96|17055.2|16935.2|17064.03|16944.03|17055.2|16935.2|10
1642443660000|2022-01-17 18:21:00|17054.25|16934.25|17051.25|16931.25|17054.25|16934.25|17051.25|16931.25|10
1642443670000|2022-01-17 18:21:10|17048.94|16928.94|17044.06|16924.06|17048.94|16928.94|17044.06|16924.06|10
1642443680000|2022-01-17 18:21:20|17044.13|16924.13|17038.1|16918.1|17044.13|16924.13|17038.1|16918.1|10
1642443690000|2022-01-17 18:21:30|17038.67|16918.67|17041.74|16921.74|17041.84|16921.84|17038.67|16918.67|10
1642443700000|2022-01-17 18:21:40|17042.53|16922.53|17048.72|16928.72|17048.72|16928.72|17042.53|16922.53|10
1642443710000|2022-01-17 18:21:50|17049.68|16929.68|17051.14|16931.14|17051.3|16931.3|17049.68|16929.68|10
1642443720000|2022-01-17 18:22:00|17050.94|16930.94|17051.49|16931.49|17052|16932|17049.89|16929.89|10
1642443730000|2022-01-17 18:22:10|17051.03|16931.03|17052.13|16932.13|17052.48|16932.48|17051.03|16931.03|10
1642443740000|2022-01-17 18:22:20|17051.75|16931.75|17049.16|16929.16|17051.75|16931.75|17049.16|16929.16|10
1642443750000|2022-01-17 18:22:30|17048.97|16928.97|17050.02|16930.02|17050.02|16930.02|17048.85|16928.85|10
1642443760000|2022-01-17 18:22:40|17050.58|16930.58|17052.92|16932.92|17052.92|16932.92|17050.58|16930.58|9
1642443770000|2022-01-17 18:22:50|17053.23|16933.23|17053.86|16933.86|17053.9|16933.9|17052.54|16932.54|10
1642443780000|2022-01-17 18:23:00|17054.8|16934.8|17058.55|16938.55|17059.12|16939.12|17054.8|16934.8|10
1642443790000|2022-01-17 18:23:10|17059.75|16939.75|17063.74|16943.74|17063.74|16943.74|17059.54|16939.54|10
1642443800000|2022-01-17 18:23:20|17059.8|16939.8|17064.99|16944.99|17064.99|16944.99|17059.8|16939.8|10
1642443810000|2022-01-17 18:23:30|17065.58|16945.58|17069.06|16949.06|17069.06|16949.06|17065.58|16945.58|10
1642443820000|2022-01-17 18:23:40|17069.18|16949.18|17070.79|16950.79|17070.79|16950.79|17069.13|16949.13|10
1642443830000|2022-01-17 18:23:50|17071.36|16951.36|17072.84|16952.84|17072.84|16952.84|17071.36|16951.36|9
1642443840000|2022-01-17 18:24:00|17072.7|16952.7|17072.91|16952.91|17072.91|16952.91|17071.51|16951.51|10
1642443850000|2022-01-17 18:24:10|17071.99|16951.99|17074.45|16954.45|17074.74|16954.74|17071.99|16951.99|9
1642443860000|2022-01-17 18:24:20|17075.08|16955.08|17077.94|16957.94|17077.94|16957.94|17075.08|16955.08|10
1642443870000|2022-01-17 18:24:30|17078.01|16958.01|17081.07|16961.07|17081.21|16961.21|17078.01|16958.01|10
1642443880000|2022-01-17 18:24:40|17081.01|16961.01|17086.83|16966.83|17086.83|16966.83|17081.01|16961.01|10
1642443890000|2022-01-17 18:24:50|17089.69|16969.69|17094.03|16974.03|17094.03|16974.03|17089.69|16969.69|9
1642443900000|2022-01-17 18:25:00|17094.72|16974.72|17096.38|16976.38|17096.72|16976.72|17094.72|16974.72|10
1642443910000|2022-01-17 18:25:10|17096.84|16976.84|17095.18|16975.18|17096.85|16976.85|17094.88|16974.88|10
1642443920000|2022-01-17 18:25:20|17095.41|16975.41|17094.76|16974.76|17095.41|16975.41|17094|16974|10
1642443930000|2022-01-17 18:25:30|17094.82|16974.82|17099.18|16979.18|17099.32|16979.32|17094.64|16974.64|10
1642443940000|2022-01-17 18:25:40|17099.32|16979.32|17100.52|16980.52|17100.52|16980.52|17099.32|16979.32|10
1642443950000|2022-01-17 18:25:50|17100.46|16980.46|17100.94|16980.94|17100.94|16980.94|17100.13|16980.13|9
1642443960000|2022-01-17 18:26:00|17100.95|16980.95|17103.49|16983.49|17103.49|16983.49|17100.48|16980.48|10
1642443970000|2022-01-17 18:26:10|17104.43|16984.43|17108.83|16988.83|17108.95|16988.95|17104.43|16984.43|10
1642443980000|2022-01-17 18:26:20|17108.86|16988.86|17108.54|16988.54|17109.24|16989.24|17108.51|16988.51|10
1642443990000|2022-01-17 18:26:30|17108.61|16988.61|17111.14|16991.14|17111.14|16991.14|17108.61|16988.61|9
1642444000000|2022-01-17 18:26:40|17111.29|16991.29|17113.54|16993.54|17113.8|16993.8|17111.29|16991.29|10
1642444010000|2022-01-17 18:26:50|17114.06|16994.06|17113.86|16993.86|17114.41|16994.41|17113.15|16993.15|10
1642444020000|2022-01-17 18:27:00|17113.6|16993.6|17110.93|16990.93|17113.6|16993.6|17110.66|16990.66|10
1642444030000|2022-01-17 18:27:10|17110.9|16990.9|17108.71|16988.71|17110.9|16990.9|17108.71|16988.71|9
1642444040000|2022-01-17 18:27:20|17108.54|16988.54|17109.27|16989.27|17109.66|16989.66|17108.12|16988.12|9
1642444050000|2022-01-17 18:27:30|17110.14|16990.14|17113.29|16993.29|17113.29|16993.29|17110.14|16990.14|9
1642444060000|2022-01-17 18:27:40|17113.49|16993.49|17115.56|16995.56|17115.71|16995.71|17113.49|16993.49|10
1642444070000|2022-01-17 18:27:50|17115.88|16995.88|17118.48|16998.48|17118.48|16998.48|17115.88|16995.88|10
1642444080000|2022-01-17 18:28:00|17118.64|16998.64|17119.35|16999.35|17120.19|17000.19|17118.64|16998.64|10
1642444090000|2022-01-17 18:28:10|17119.46|16999.46|17120.64|17000.64|17120.99|17000.99|17119.46|16999.46|10
1642444100000|2022-01-17 18:28:20|17120.43|17000.43|17118.5|16998.5|17120.46|17000.46|17118.5|16998.5|10
1642444110000|2022-01-17 18:28:30|17118.44|16998.44|17114.49|16994.49|17118.44|16998.44|17114.41|16994.41|10
1642444120000|2022-01-17 18:28:40|17114.83|16994.83|17115.66|16995.66|17116.19|16996.19|17114.6|16994.6|10
1642444130000|2022-01-17 18:28:50|17115.02|16995.02|17111.11|16991.11|17115.02|16995.02|17111.11|16991.11|10
1642444140000|2022-01-17 18:29:00|17111.42|16991.42|17111.54|16991.54|17111.96|16991.96|17111.35|16991.35|10
1642444150000|2022-01-17 18:29:10|17111|16991|17110.54|16990.54|17111.45|16991.45|17110.24|16990.24|10
1642444160000|2022-01-17 18:29:20|17110.73|16990.73|17112.97|16992.97|17112.97|16992.97|17110.73|16990.73|10
1642444170000|2022-01-17 18:29:30|17112.66|16992.66|17110.13|16990.13|17112.66|16992.66|17110.13|16990.13|10
1642444180000|2022-01-17 18:29:40|17109.48|16989.48|17109.01|16989.01|17110.58|16990.58|17109.01|16989.01|10
1642444190000|2022-01-17 18:29:50|17108.82|16988.82|17108.98|16988.98|17109.02|16989.02|17108.09|16988.09|10
1642444200000|2022-01-17 18:30:00|17108.88|16988.88|17107.88|16987.88|17109.38|16989.38|17107.88|16987.88|10
1642444210000|2022-01-17 18:30:10|17108.15|16988.15|17105.1|16985.1|17108.15|16988.15|17105.1|16985.1|9
1642444220000|2022-01-17 18:30:20|17105.23|16985.23|17103.96|16983.96|17105.23|16985.23|17103.62|16983.62|10
1642444230000|2022-01-17 18:30:30|17104.06|16984.06|17098.41|16978.41|17104.06|16984.06|17098.41|16978.41|10
1642444240000|2022-01-17 18:30:40|17098.02|16978.02|17100.14|16980.14|17100.14|16980.14|17098.02|16978.02|10
1642444250000|2022-01-17 18:30:50|17100.11|16980.11|17101.36|16981.36|17101.36|16981.36|17099.51|16979.51|10
1642444260000|2022-01-17 18:31:00|17101.22|16981.22|17110.58|16990.58|17110.58|16990.58|17101.22|16981.22|10
1642444270000|2022-01-17 18:31:10|17111.67|16991.67|17120.81|17000.81|17120.81|17000.81|17111.67|16991.67|10
1642444280000|2022-01-17 18:31:20|17120.48|17000.48|17122|17002|17122.66|17002.66|17120.48|17000.48|10
1642444290000|2022-01-17 18:31:30|17121.78|17001.78|17121.56|17001.56|17121.78|17001.78|17120.69|17000.69|10
1642444300000|2022-01-17 18:31:40|17121.64|17001.64|17124.86|17004.86|17124.86|17004.86|17121.64|17001.64|10
1642444310000|2022-01-17 18:31:50|17125.38|17005.38|17128.21|17008.21|17128.21|17008.21|17125.29|17005.29|10
1642444320000|2022-01-17 18:32:00|17127.75|17007.75|17128.86|17008.86|17129.41|17009.41|17127.75|17007.75|10
1642444330000|2022-01-17 18:32:10|17128.48|17008.48|17127.6|17007.6|17128.71|17008.71|17127.32|17007.32|9
1642444340000|2022-01-17 18:32:20|17129.22|17009.22|17127.65|17007.65|17129.22|17009.22|17127.65|17007.65|10
1642444350000|2022-01-17 18:32:30|17127.58|17007.58|17124.27|17004.27|17127.58|17007.58|17124.27|17004.27|10
1642444360000|2022-01-17 18:32:40|17124.04|17004.04|17119.97|16999.97|17124.04|17004.04|17119.97|16999.97|10
1642444370000|2022-01-17 18:32:50|17120.36|17000.36|17121.96|17001.96|17121.96|17001.96|17120.36|17000.36|10
1642444380000|2022-01-17 18:33:00|17122.31|17002.31|17118.48|16998.48|17122.31|17002.31|17117.69|16997.69|10
1642444390000|2022-01-17 18:33:10|17120.65|17000.65|17133.95|17013.95|17134.27|17014.27|17120.65|17000.65|10
1642444400000|2022-01-17 18:33:20|17134.49|17014.49|17130.49|17010.49|17134.49|17014.49|17130.49|17010.49|10
1642444410000|2022-01-17 18:33:30|17130.12|17010.12|17130.1|17010.1|17130.12|17010.12|17128.71|17008.71|8
1642444420000|2022-01-17 18:33:40|17129.75|17009.75|17130.79|17010.79|17130.92|17010.92|17129.75|17009.75|10
1642444430000|2022-01-17 18:33:50|17130.74|17010.74|17132.33|17012.33|17132.33|17012.33|17130.74|17010.74|10
1642444440000|2022-01-17 18:34:00|17131.95|17011.95|17133.91|17013.91|17133.91|17013.91|17131.2|17011.2|10
1642444450000|2022-01-17 18:34:10|17134.68|17014.68|17137.78|17017.78|17137.78|17017.78|17134.68|17014.68|10
1642444460000|2022-01-17 18:34:20|17137.94|17017.94|17139.11|17019.11|17139.11|17019.11|17137.85|17017.85|9
1642444470000|2022-01-17 18:34:30|17139.87|17019.87|17141.8|17021.8|17142.58|17022.58|17139.87|17019.87|10
1642444480000|2022-01-17 18:34:40|17141.97|17021.97|17141.66|17021.66|17142.08|17022.08|17141.45|17021.45|10
1642444490000|2022-01-17 18:34:50|17141.46|17021.46|17141.15|17021.15|17141.8|17021.8|17141.15|17021.15|9
1642444500000|2022-01-17 18:35:00|17141.06|17021.06|17138.85|17018.85|17141.06|17021.06|17138.85|17018.85|9
1642444510000|2022-01-17 18:35:10|17138.83|17018.83|17139.92|17019.92|17139.92|17019.92|17138.18|17018.18|10
1642444520000|2022-01-17 18:35:20|17140.07|17020.07|17141.82|17021.82|17141.82|17021.82|17140.07|17020.07|10
1642444530000|2022-01-17 18:35:30|17141.88|17021.88|17139.51|17019.51|17141.88|17021.88|17139.34|17019.34|10
1642444540000|2022-01-17 18:35:40|17139.02|17019.02|17138.36|17018.36|17139.41|17019.41|17138.04|17018.04|10
1642444550000|2022-01-17 18:35:50|17138.34|17018.34|17138.17|17018.17|17138.8|17018.8|17138.17|17018.17|10
1642444560000|2022-01-17 18:36:00|17137.46|17017.46|17135.55|17015.55|17137.6|17017.6|17135.39|17015.39|10
1642444570000|2022-01-17 18:36:10|17135.75|17015.75|17133.4|17013.4|17135.75|17015.75|17133.4|17013.4|10
1642444580000|2022-01-17 18:36:20|17133.36|17013.36|17129.06|17009.06|17133.44|17013.44|17129.06|17009.06|10
1642444590000|2022-01-17 18:36:30|17129.04|17009.04|17128.12|17008.12|17129.66|17009.66|17128.08|17008.08|10
1642444600000|2022-01-17 18:36:40|17128.14|17008.14|17128.45|17008.45|17129.06|17009.06|17127.86|17007.86|9
1642444610000|2022-01-17 18:36:50|17127.95|17007.95|17124.15|17004.15|17127.95|17007.95|17124.15|17004.15|10
1642444620000|2022-01-17 18:37:00|17123.96|17003.96|17120.15|17000.15|17123.96|17003.96|17120.09|17000.09|10
1642444630000|2022-01-17 18:37:10|17120.28|17000.28|17123.37|17003.37|17123.84|17003.84|17120.28|17000.28|10
1642444640000|2022-01-17 18:37:20|17123.18|17003.18|17125.01|17005.01|17125.01|17005.01|17122.98|17002.98|10
1642444650000|2022-01-17 18:37:30|17124.53|17004.53|17128.49|17008.49|17128.49|17008.49|17124.53|17004.53|9
1642444660000|2022-01-17 18:37:40|17128.27|17008.27|17128.09|17008.09|17128.58|17008.58|17127.83|17007.83|10
1642444670000|2022-01-17 18:37:50|17127.59|17007.59|17123.53|17003.53|17127.73|17007.73|17123.53|17003.53|10
1642444680000|2022-01-17 18:38:00|17123.25|17003.25|17123.1|17003.1|17123.8|17003.8|17122.87|17002.87|10
1642444690000|2022-01-17 18:38:10|17123.2|17003.2|17124.71|17004.71|17125.38|17005.38|17123.2|17003.2|9
1642444700000|2022-01-17 18:38:20|17125.03|17005.03|17123.63|17003.63|17125.03|17005.03|17123.63|17003.63|10
1642444710000|2022-01-17 18:38:30|17123.71|17003.71|17121.18|17001.18|17123.72|17003.72|17120.89|17000.89|10
1642444720000|2022-01-17 18:38:40|17120.94|17000.94|17120.41|17000.41|17121.32|17001.32|17120.29|17000.29|9
1642444730000|2022-01-17 18:38:50|17120.78|17000.78|17118.53|16998.53|17121.35|17001.35|17118.53|16998.53|9
1642444740000|2022-01-17 18:39:00|17117.56|16997.56|17112.64|16992.64|17117.56|16997.56|17112.46|16992.46|10
1642444750000|2022-01-17 18:39:10|17112.05|16992.05|17114.41|16994.41|17114.57|16994.57|17112.05|16992.05|10
1642444760000|2022-01-17 18:39:20|17114.56|16994.56|17118.6|16998.6|17118.6|16998.6|17114.56|16994.56|10
1642444770000|2022-01-17 18:39:30|17119.4|16999.4|17122.44|17002.44|17122.71|17002.71|17119.4|16999.4|9
1642444780000|2022-01-17 18:39:40|17122.67|17002.67|17124.29|17004.29|17124.72|17004.72|17122.67|17002.67|10
1642444790000|2022-01-17 18:39:50|17123.84|17003.84|17124.71|17004.71|17125.02|17005.02|17123.5|17003.5|10
1642444800000|2022-01-17 18:40:00|17124.94|17004.94|17128.09|17008.09|17128.09|17008.09|17124.73|17004.73|10
1642444810000|2022-01-17 18:40:10|17128.15|17008.15|17128.04|17008.04|17128.72|17008.72|17128.04|17008.04|9
1642444820000|2022-01-17 18:40:20|17128.88|17008.88|17127.96|17007.96|17129.09|17009.09|17127.96|17007.96|9
1642444830000|2022-01-17 18:40:30|17127.98|17007.98|17127.12|17007.12|17127.98|17007.98|17126.76|17006.76|9
1642444840000|2022-01-17 18:40:40|17127.19|17007.19|17126.69|17006.69|17127.19|17007.19|17126.43|17006.43|10
1642444850000|2022-01-17 18:40:50|17126.38|17006.38|17126.26|17006.26|17126.38|17006.38|17125.2|17005.2|10
1642444860000|2022-01-17 18:41:00|17126.92|17006.92|17126.77|17006.77|17126.92|17006.92|17126.71|17006.71|10
1642444870000|2022-01-17 18:41:10|17126.95|17006.95|17125.72|17005.72|17126.95|17006.95|17125.61|17005.61|9
1642444880000|2022-01-17 18:41:20|17125.55|17005.55|17123.47|17003.47|17126.09|17006.09|17123.47|17003.47|10
1642444890000|2022-01-17 18:41:30|17123.18|17003.18|17119.37|16999.37|17123.18|17003.18|17119.37|16999.37|10
1642444900000|2022-01-17 18:41:40|17119.29|16999.29|17115.22|16995.22|17119.4|16999.4|17115.15|16995.15|10
1642444910000|2022-01-17 18:41:50|17115.19|16995.19|17114.87|16994.87|17115.5|16995.5|17114.87|16994.87|9
1642444920000|2022-01-17 18:42:00|17114.93|16994.93|17114.91|16994.91|17114.93|16994.93|17114.43|16994.43|10
1642444930000|2022-01-17 18:42:10|17114.97|16994.97|17116.58|16996.58|17116.58|16996.58|17114.62|16994.62|10
1642444940000|2022-01-17 18:42:20|17116.4|16996.4|17116.83|16996.83|17117.14|16997.14|17116.4|16996.4|10
1642444950000|2022-01-17 18:42:30|17116.88|16996.88|17119.02|16999.02|17119.02|16999.02|17116.84|16996.84|10
1642444960000|2022-01-17 18:42:40|17119.3|16999.3|17123.17|17003.17|17123.17|17003.17|17119.3|16999.3|10
1642444970000|2022-01-17 18:42:50|17123.41|17003.41|17123.41|17003.41|17123.54|17003.54|17123.03|17003.03|10
1642444980000|2022-01-17 18:43:00|17123.39|17003.39|17124.99|17004.99|17124.99|17004.99|17123.39|17003.39|10
1642444990000|2022-01-17 18:43:10|17124.97|17004.97|17124.99|17004.99|17125.53|17005.53|17124.69|17004.69|9
1642445000000|2022-01-17 18:43:20|17124.93|17004.93|17121.96|17001.96|17124.93|17004.93|17121.56|17001.56|9
1642445010000|2022-01-17 18:43:30|17122.13|17002.13|17129.12|17009.12|17129.12|17009.12|17122.13|17002.13|10
1642445020000|2022-01-17 18:43:40|17129.45|17009.45|17135.16|17015.16|17135.16|17015.16|17129.45|17009.45|10
1642445030000|2022-01-17 18:43:50|17135.6|17015.6|17139.27|17019.27|17139.27|17019.27|17135.6|17015.6|10
1642445040000|2022-01-17 18:44:00|17140.07|17020.07|17142.05|17022.05|17142.05|17022.05|17139.73|17019.73|10
1642445050000|2022-01-17 18:44:10|17142.86|17022.86|17149.98|17029.98|17149.98|17029.98|17142.86|17022.86|10
1642445060000|2022-01-17 18:44:20|17149.38|17029.38|17150.19|17030.19|17150.56|17030.56|17149.08|17029.08|9
1642445070000|2022-01-17 18:44:30|17150.51|17030.51|17154.74|17034.74|17154.74|17034.74|17150.51|17030.51|10
1642445080000|2022-01-17 18:44:40|17154.97|17034.97|17154.69|17034.69|17154.97|17034.97|17154.58|17034.58|10
1642445090000|2022-01-17 18:44:50|17154.24|17034.24|17155.03|17035.03|17155.03|17035.03|17153.82|17033.82|10
1642445100000|2022-01-17 18:45:00|17155.02|17035.02|17154.67|17034.67|17155.58|17035.58|17154.67|17034.67|10
1642445110000|2022-01-17 18:45:10|17154.36|17034.36|17153.59|17033.59|17155.09|17035.09|17152.61|17032.61|9
1642445120000|2022-01-17 18:45:20|17153.48|17033.48|17156.71|17036.71|17156.92|17036.92|17153.31|17033.31|10
1642445130000|2022-01-17 18:45:30|17155.93|17035.93|17158.19|17038.19|17158.2|17038.2|17155.93|17035.93|10
1642445140000|2022-01-17 18:45:40|17158.56|17038.56|17158.77|17038.77|17160.15|17040.15|17158.56|17038.56|10
1642445150000|2022-01-17 18:45:50|17158.97|17038.97|17160.9|17040.9|17160.95|17040.95|17158.97|17038.97|10
1642445160000|2022-01-17 18:46:00|17161.4|17041.4|17160.48|17040.48|17161.94|17041.94|17160.48|17040.48|10
1642445170000|2022-01-17 18:46:10|17160.91|17040.91|17161.94|17041.94|17162.08|17042.08|17160.76|17040.76|10
1642445180000|2022-01-17 18:46:20|17162.24|17042.24|17163.18|17043.18|17163.36|17043.36|17162.17|17042.17|9
1642445190000|2022-01-17 18:46:30|17163.28|17043.28|17165.87|17045.87|17165.87|17045.87|17163.28|17043.28|10
1642445200000|2022-01-17 18:46:40|17165.58|17045.58|17164.44|17044.44|17165.58|17045.58|17164.44|17044.44|9
1642445210000|2022-01-17 18:46:50|17164.17|17044.17|17164.57|17044.57|17164.81|17044.81|17163.65|17043.65|10
1642445220000|2022-01-17 18:47:00|17164.79|17044.79|17164.06|17044.06|17165.35|17045.35|17164.06|17044.06|10
1642445230000|2022-01-17 18:47:10|17164.44|17044.44|17165.38|17045.38|17165.69|17045.69|17164.19|17044.19|10
1642445240000|2022-01-17 18:47:20|17165.69|17045.69|17167.1|17047.1|17167.1|17047.1|17165.69|17045.69|10
1642445250000|2022-01-17 18:47:30|17167.2|17047.2|17169.91|17049.91|17169.96|17049.96|17167.2|17047.2|9
1642445260000|2022-01-17 18:47:40|17169.98|17049.98|17172.44|17052.44|17173.37|17053.37|17169.98|17049.98|10
1642445270000|2022-01-17 18:47:50|17172.76|17052.76|17173.25|17053.25|17173.36|17053.36|17172.42|17052.42|10
1642445280000|2022-01-17 18:48:00|17173.2|17053.2|17173.25|17053.25|17173.31|17053.31|17172.48|17052.48|10
1642445290000|2022-01-17 18:48:10|17172.72|17052.72|17172.39|17052.39|17172.72|17052.72|17171.89|17051.89|10
1642445300000|2022-01-17 18:48:20|17173.72|17053.72|17175.41|17055.41|17175.41|17055.41|17173.72|17053.72|10
1642445310000|2022-01-17 18:48:30|17175.5|17055.5|17177.76|17057.76|17177.76|17057.76|17175.21|17055.21|10
1642445320000|2022-01-17 18:48:40|17179.39|17059.39|17185.56|17065.56|17185.56|17065.56|17179.39|17059.39|10
1642445330000|2022-01-17 18:48:50|17186.22|17066.22|17190.68|17070.68|17190.68|17070.68|17186.22|17066.22|10
1642445340000|2022-01-17 18:49:00|17190.79|17070.79|17196.98|17076.98|17196.98|17076.98|17190.79|17070.79|10
1642445350000|2022-01-17 18:49:10|17196.2|17076.2|17195.3|17075.3|17196.77|17076.77|17194.49|17074.49|10
1642445360000|2022-01-17 18:49:20|17195.69|17075.69|17196.99|17076.99|17197.12|17077.12|17195.69|17075.69|10
1642445370000|2022-01-17 18:49:30|17197.08|17077.08|17198.86|17078.86|17198.86|17078.86|17196.57|17076.57|10
1642445380000|2022-01-17 18:49:40|17199.26|17079.26|17205.85|17085.85|17206.29|17086.29|17199.26|17079.26|10
1642445390000|2022-01-17 18:49:50|17207.91|17087.91|17216.77|17096.77|17216.77|17096.77|17207.91|17087.91|10
1642445400000|2022-01-17 18:50:00|17218.27|17098.27|17225.01|17105.01|17225.01|17105.01|17218.27|17098.27|10
1642445410000|2022-01-17 18:50:10|17223.75|17103.75|17224|17104|17225.65|17105.65|17223.75|17103.75|9
1642445420000|2022-01-17 18:50:20|17223.92|17103.92|17224.38|17104.38|17224.55|17104.55|17223.41|17103.41|10
1642445430000|2022-01-17 18:50:30|17225.21|17105.21|17222.72|17102.72|17225.21|17105.21|17222.72|17102.72|10
1642445440000|2022-01-17 18:50:40|17222.59|17102.59|17218.51|17098.51|17222.59|17102.59|17218.51|17098.51|10
1642445450000|2022-01-17 18:50:50|17217.88|17097.88|17221.4|17101.4|17221.4|17101.4|17217.88|17097.88|9
1642445460000|2022-01-17 18:51:00|17221.46|17101.46|17223.21|17103.21|17223.21|17103.21|17221.46|17101.46|9
1642445470000|2022-01-17 18:51:10|17222.82|17102.82|17220.16|17100.16|17223.42|17103.42|17220.16|17100.16|10
1642445480000|2022-01-17 18:51:20|17219.2|17099.2|17217.15|17097.15|17219.2|17099.2|17216.79|17096.79|10
1642445490000|2022-01-17 18:51:30|17217.21|17097.21|17216.12|17096.12|17217.21|17097.21|17214.9|17094.9|10
1642445500000|2022-01-17 18:51:40|17215.67|17095.67|17216.43|17096.43|17216.53|17096.53|17215.61|17095.61|10
1642445510000|2022-01-17 18:51:50|17216.56|17096.56|17216.21|17096.21|17216.79|17096.79|17215.86|17095.86|10
1642445520000|2022-01-17 18:52:00|17216.24|17096.24|17218.06|17098.06|17218.08|17098.08|17215.89|17095.89|10
1642445530000|2022-01-17 18:52:10|17218.03|17098.03|17220.39|17100.39|17220.55|17100.55|17216.92|17096.92|10
1642445540000|2022-01-17 18:52:20|17220.48|17100.48|17218.88|17098.88|17220.48|17100.48|17218.88|17098.88|10
1642445550000|2022-01-17 18:52:30|17219.04|17099.04|17220.93|17100.93|17220.93|17100.93|17218.92|17098.92|10
1642445560000|2022-01-17 18:52:40|17220.92|17100.92|17222.48|17102.48|17222.93|17102.93|17220.92|17100.92|10
1642445570000|2022-01-17 18:52:50|17222.99|17102.99|17223.69|17103.69|17224.58|17104.58|17222.99|17102.99|10
1642445580000|2022-01-17 18:53:00|17223.37|17103.37|17224.04|17104.04|17224.53|17104.53|17223.37|17103.37|10
1642445590000|2022-01-17 18:53:10|17223.76|17103.76|17223.78|17103.78|17224.08|17104.08|17223.5|17103.5|10
1642445600000|2022-01-17 18:53:20|17224.19|17104.19|17222.39|17102.39|17224.19|17104.19|17221.94|17101.94|10
1642445610000|2022-01-17 18:53:30|17222.45|17102.45|17223.3|17103.3|17223.3|17103.3|17222|17102|9
1642445620000|2022-01-17 18:53:40|17223.84|17103.84|17226.62|17106.62|17226.62|17106.62|17223.83|17103.83|10
1642445630000|2022-01-17 18:53:50|17226.63|17106.63|17226.47|17106.47|17227.21|17107.21|17226.47|17106.47|10
1642445640000|2022-01-17 18:54:00|17226.38|17106.38|17227.15|17107.15|17227.91|17107.91|17226.07|17106.07|10
1642445650000|2022-01-17 18:54:10|17227.43|17107.43|17227.95|17107.95|17227.95|17107.95|17227.38|17107.38|9
1642445660000|2022-01-17 18:54:20|17227.99|17107.99|17233.49|17113.49|17233.52|17113.52|17227.99|17107.99|10
1642445670000|2022-01-17 18:54:30|17233.83|17113.83|17235.42|17115.42|17235.42|17115.42|17233.04|17113.04|10
1642445680000|2022-01-17 18:54:40|17235.36|17115.36|17239.65|17119.65|17239.65|17119.65|17235.36|17115.36|10
1642445690000|2022-01-17 18:54:50|17239.21|17119.21|17240.16|17120.16|17240.63|17120.63|17238.89|17118.89|10
1642445700000|2022-01-17 18:55:00|17239.6|17119.6|17238.85|17118.85|17239.6|17119.6|17238.5|17118.5|10
1642445710000|2022-01-17 18:55:10|17239.12|17119.12|17240.35|17120.35|17240.35|17120.35|17239.06|17119.06|10
1642445720000|2022-01-17 18:55:20|17240.5|17120.5|17242.68|17122.68|17242.68|17122.68|17240|17120|9
1642445730000|2022-01-17 18:55:30|17243.22|17123.22|17246.63|17126.63|17246.72|17126.72|17243.22|17123.22|10
1642445740000|2022-01-17 18:55:40|17245.75|17125.75|17244.27|17124.27|17245.75|17125.75|17242.75|17122.75|10
1642445750000|2022-01-17 18:55:50|17244.16|17124.16|17241.28|17121.28|17244.16|17124.16|17241.24|17121.24|9
1642445760000|2022-01-17 18:56:00|17240.82|17120.82|17241.03|17121.03|17241.08|17121.08|17240.54|17120.54|10
1642445770000|2022-01-17 18:56:10|17241.37|17121.37|17244.08|17124.08|17244.08|17124.08|17241.37|17121.37|10
1642445780000|2022-01-17 18:56:20|17244.56|17124.56|17247.17|17127.17|17247.17|17127.17|17244.56|17124.56|10
1642445790000|2022-01-17 18:56:30|17247.11|17127.11|17254.38|17134.38|17255.33|17135.33|17247.11|17127.11|10
1642445800000|2022-01-17 18:56:40|17254.49|17134.49|17253.56|17133.56|17254.49|17134.49|17252.64|17132.64|10
1642445810000|2022-01-17 18:56:50|17253.82|17133.82|17251.56|17131.56|17253.82|17133.82|17251.15|17131.15|9
1642445820000|2022-01-17 18:57:00|17251.68|17131.68|17247.23|17127.23|17251.68|17131.68|17247.23|17127.23|9
1642445830000|2022-01-17 18:57:10|17246.72|17126.72|17243.46|17123.46|17246.72|17126.72|17243.46|17123.46|10
1642445840000|2022-01-17 18:57:20|17243.71|17123.71|17247.35|17127.35|17247.35|17127.35|17243.71|17123.71|10
1642445850000|2022-01-17 18:57:30|17247.53|17127.53|17248.77|17128.77|17248.9|17128.9|17247.53|17127.53|10
1642445860000|2022-01-17 18:57:40|17250.48|17130.48|17252.46|17132.46|17252.75|17132.75|17250.48|17130.48|10
1642445870000|2022-01-17 18:57:50|17251.63|17131.63|17249.38|17129.38|17251.93|17131.93|17249.38|17129.38|10
1642445880000|2022-01-17 18:58:00|17249.54|17129.54|17248.36|17128.36|17249.54|17129.54|17248|17128|10
1642445890000|2022-01-17 18:58:10|17248.03|17128.03|17243.83|17123.83|17248.03|17128.03|17243.62|17123.62|10
1642445900000|2022-01-17 18:58:20|17243.61|17123.61|17245.6|17125.6|17245.87|17125.87|17243.44|17123.44|10
1642445910000|2022-01-17 18:58:30|17245.21|17125.21|17246.36|17126.36|17246.36|17126.36|17245.21|17125.21|10
1642445920000|2022-01-17 18:58:40|17246.91|17126.91|17247.44|17127.44|17247.44|17127.44|17246.32|17126.32|10
1642445930000|2022-01-17 18:58:50|17246.9|17126.9|17246|17126|17246.9|17126.9|17245.31|17125.31|10
1642445940000|2022-01-17 18:59:00|17245.45|17125.45|17246.16|17126.16|17246.16|17126.16|17245.45|17125.45|10
1642445950000|2022-01-17 18:59:10|17245.76|17125.76|17246.97|17126.97|17247.51|17127.51|17245.76|17125.76|10
1642445960000|2022-01-17 18:59:20|17247.16|17127.16|17248.66|17128.66|17249.13|17129.13|17246.74|17126.74|10
1642445970000|2022-01-17 18:59:30|17249.58|17129.58|17246.81|17126.81|17249.58|17129.58|17246.81|17126.81|10
1642445980000|2022-01-17 18:59:40|17247.31|17127.31|17249.36|17129.36|17249.36|17129.36|17247.23|17127.23|10
1642445990000|2022-01-17 18:59:50|17249.52|17129.52|17249.48|17129.48|17250.19|17130.19|17249.48|17129.48|10
1642446000000|2022-01-17 19:00:00|17249.58|17129.58|17248.03|17128.03|17249.58|17129.58|17247.5|17127.5|10
1642446010000|2022-01-17 19:00:10|17248.29|17128.29|17247.94|17127.94|17249.01|17129.01|17247.92|17127.92|10
1642446020000|2022-01-17 19:00:20|17247.71|17127.71|17250.05|17130.05|17250.05|17130.05|17247.71|17127.71|9
1642446030000|2022-01-17 19:00:30|17250.46|17130.46|17256.34|17136.34|17256.91|17136.91|17250.46|17130.46|10
1642446040000|2022-01-17 19:00:40|17256.82|17136.82|17258.7|17138.7|17258.7|17138.7|17256.69|17136.69|9
1642446050000|2022-01-17 19:00:50|17258.28|17138.28|17260.83|17140.83|17261.11|17141.11|17258.28|17138.28|10
1642446060000|2022-01-17 19:01:00|17261.31|17141.31|17258.95|17138.95|17261.6|17141.6|17258.89|17138.89|10
1642446070000|2022-01-17 19:01:10|17259.17|17139.17|17259.75|17139.75|17260.12|17140.12|17259.17|17139.17|7
1642446080000|2022-01-17 19:01:20|17258.26|17138.26|17259.21|17139.21|17261.69|17141.69|17258.2|17138.2|10
1642446090000|2022-01-17 19:01:30|17258.75|17138.75|17256.43|17136.43|17258.75|17138.75|17256.43|17136.43|10
1642446100000|2022-01-17 19:01:40|17255.04|17135.04|17247.49|17127.49|17255.04|17135.04|17247.49|17127.49|10
1642446110000|2022-01-17 19:01:50|17246.74|17126.74|17244.84|17124.84|17246.74|17126.74|17244.18|17124.18|10
1642446120000|2022-01-17 19:02:00|17245.55|17125.55|17244.04|17124.04|17246.25|17126.25|17244.04|17124.04|10
1642446130000|2022-01-17 19:02:10|17243.49|17123.49|17239.19|17119.19|17243.49|17123.49|17239.19|17119.19|10
1642446140000|2022-01-17 19:02:20|17239.11|17119.11|17235.93|17115.93|17239.11|17119.11|17235.93|17115.93|9
1642446150000|2022-01-17 19:02:30|17235.53|17115.53|17233.83|17113.83|17235.59|17115.59|17233.83|17113.83|10
1642446160000|2022-01-17 19:02:40|17233.5|17113.5|17234.06|17114.06|17234.16|17114.16|17232.97|17112.97|10
1642446170000|2022-01-17 19:02:50|17233.97|17113.97|17234.59|17114.59|17234.71|17114.71|17233.93|17113.93|10
1642446180000|2022-01-17 19:03:00|17234.78|17114.78|17234.42|17114.42|17235.56|17115.56|17234.42|17114.42|10
1642446190000|2022-01-17 19:03:10|17234.53|17114.53|17236.89|17116.89|17236.89|17116.89|17234.45|17114.45|10
1642446200000|2022-01-17 19:03:20|17237.05|17117.05|17239.02|17119.02|17239.02|17119.02|17237.05|17117.05|10
1642446210000|2022-01-17 19:03:30|17238.79|17118.79|17240.72|17120.72|17240.73|17120.73|17237.67|17117.67|10
1642446220000|2022-01-17 19:03:40|17240.73|17120.73|17242.72|17122.72|17242.82|17122.82|17240.73|17120.73|10
1642446230000|2022-01-17 19:03:50|17243.41|17123.41|17247.11|17127.11|17247.11|17127.11|17243.41|17123.41|10
1642446240000|2022-01-17 19:04:00|17247.04|17127.04|17245.39|17125.39|17247.33|17127.33|17245.31|17125.31|10
1642446250000|2022-01-17 19:04:10|17245.31|17125.31|17243.95|17123.95|17245.31|17125.31|17242.66|17122.66|9
1642446260000|2022-01-17 19:04:20|17244.49|17124.49|17243.76|17123.76|17245.39|17125.39|17243.76|17123.76|9
1642446270000|2022-01-17 19:04:30|17243.69|17123.69|17238.04|17118.04|17243.69|17123.69|17238.04|17118.04|10
1642446280000|2022-01-17 19:04:40|17238.02|17118.02|17237.62|17117.62|17238.82|17118.82|17237.51|17117.51|10
1642446290000|2022-01-17 19:04:50|17238.52|17118.52|17240.83|17120.83|17240.85|17120.85|17238.52|17118.52|9
1642446300000|2022-01-17 19:05:00|17241.53|17121.53|17245.07|17125.07|17245.21|17125.21|17241.53|17121.53|10
1642446310000|2022-01-17 19:05:10|17245.02|17125.02|17247.04|17127.04|17247.04|17127.04|17244.78|17124.78|10
1642446320000|2022-01-17 19:05:20|17246.98|17126.98|17245.74|17125.74|17246.98|17126.98|17245.74|17125.74|9
1642446330000|2022-01-17 19:05:30|17245.23|17125.23|17245.81|17125.81|17245.9|17125.9|17245.15|17125.15|9
1642446340000|2022-01-17 19:05:40|17245.8|17125.8|17248.25|17128.25|17248.25|17128.25|17245.73|17125.73|10
1642446350000|2022-01-17 19:05:50|17247.47|17127.47|17248.15|17128.15|17248.3|17128.3|17247.47|17127.47|10
1642446360000|2022-01-17 19:06:00|17248.32|17128.32|17245.63|17125.63|17248.34|17128.34|17245.63|17125.63|8
1642446370000|2022-01-17 19:06:10|17245.73|17125.73|17244.63|17124.63|17245.84|17125.84|17244.35|17124.35|10
1642446380000|2022-01-17 19:06:20|17243.64|17123.64|17245.52|17125.52|17245.57|17125.57|17243.64|17123.64|10
1642446390000|2022-01-17 19:06:30|17243.12|17123.12|17241.69|17121.69|17243.12|17123.12|17241.69|17121.69|10
1642446400000|2022-01-17 19:06:40|17241.34|17121.34|17238.58|17118.58|17241.34|17121.34|17238.58|17118.58|9
1642446410000|2022-01-17 19:06:50|17238.51|17118.51|17234.38|17114.38|17238.51|17118.51|17234.38|17114.38|10
1642446420000|2022-01-17 19:07:00|17235.65|17115.65|17235.32|17115.32|17236.04|17116.04|17235.12|17115.12|10
1642446430000|2022-01-17 19:07:10|17234.91|17114.91|17232.68|17112.68|17235.96|17115.96|17232.68|17112.68|10
1642446440000|2022-01-17 19:07:20|17232.33|17112.33|17232.54|17112.54|17232.54|17112.54|17232.02|17112.02|10
1642446450000|2022-01-17 19:07:30|17232.21|17112.21|17231.24|17111.24|17232.47|17112.47|17231.24|17111.24|9
1642446460000|2022-01-17 19:07:40|17231.35|17111.35|17230.61|17110.61|17232.14|17112.14|17230.52|17110.52|10
1642446470000|2022-01-17 19:07:50|17230.4|17110.4|17228.4|17108.4|17230.4|17110.4|17228.4|17108.4|10
1642446480000|2022-01-17 19:08:00|17227.15|17107.15|17222.1|17102.1|17227.15|17107.15|17222.1|17102.1|9
1642446490000|2022-01-17 19:08:10|17221.73|17101.73|17221.42|17101.42|17221.97|17101.97|17221.42|17101.42|10
1642446500000|2022-01-17 19:08:20|17221.39|17101.39|17219.01|17099.01|17221.5|17101.5|17219.01|17099.01|10
1642446510000|2022-01-17 19:08:30|17218.84|17098.84|17216.54|17096.54|17218.95|17098.95|17216.54|17096.54|10
1642446520000|2022-01-17 19:08:40|17216.4|17096.4|17217.08|17097.08|17217.08|17097.08|17215.12|17095.12|10
1642446530000|2022-01-17 19:08:50|17217.09|17097.09|17216.34|17096.34|17219.06|17099.06|17215.52|17095.52|10
1642446540000|2022-01-17 19:09:00|17216.32|17096.32|17219.15|17099.15|17219.27|17099.27|17215.64|17095.64|10
1642446550000|2022-01-17 19:09:10|17219.55|17099.55|17223.92|17103.92|17223.92|17103.92|17219.5|17099.5|10
1642446560000|2022-01-17 19:09:20|17224.1|17104.1|17226.56|17106.56|17227.1|17107.1|17224.1|17104.1|10
1642446570000|2022-01-17 19:09:30|17226.78|17106.78|17227.74|17107.74|17227.74|17107.74|17226.78|17106.78|10
1642446580000|2022-01-17 19:09:40|17228.14|17108.14|17233.35|17113.35|17233.77|17113.77|17228.14|17108.14|10
1642446590000|2022-01-17 19:09:50|17233.8|17113.8|17236.44|17116.44|17236.44|17116.44|17233.8|17113.8|9
1642446600000|2022-01-17 19:10:00|17236.65|17116.65|17236.65|17116.65|17237.02|17117.02|17235.67|17115.67|10
1642446610000|2022-01-17 19:10:10|17237.05|17117.05|17237.24|17117.24|17238.32|17118.32|17237.05|17117.05|10
1642446620000|2022-01-17 19:10:20|17237.16|17117.16|17234.45|17114.45|17237.32|17117.32|17234.45|17114.45|10
1642446630000|2022-01-17 19:10:30|17234.48|17114.48|17231.85|17111.85|17234.87|17114.87|17231.85|17111.85|10
1642446640000|2022-01-17 19:10:40|17232.52|17112.52|17234.79|17114.79|17234.79|17114.79|17232.17|17112.17|9
1642446650000|2022-01-17 19:10:50|17234.69|17114.69|17234.04|17114.04|17235.47|17115.47|17234.04|17114.04|10
1642446660000|2022-01-17 19:11:00|17234.08|17114.08|17233.6|17113.6|17234.08|17114.08|17233.56|17113.56|9
1642446670000|2022-01-17 19:11:10|17232.99|17112.99|17233.16|17113.16|17234.43|17114.43|17232.83|17112.83|10
1642446680000|2022-01-17 19:11:20|17232.74|17112.74|17232.56|17112.56|17232.74|17112.74|17231.81|17111.81|10
1642446690000|2022-01-17 19:11:30|17231.3|17111.3|17230.58|17110.58|17231.33|17111.33|17230.58|17110.58|10
1642446700000|2022-01-17 19:11:40|17230.88|17110.88|17236|17116|17236|17116|17230.73|17110.73|10
1642446710000|2022-01-17 19:11:50|17236.5|17116.5|17240.55|17120.55|17240.55|17120.55|17236.5|17116.5|9
1642446720000|2022-01-17 19:12:00|17241.7|17121.7|17241.88|17121.88|17242.66|17122.66|17241.7|17121.7|10
1642446730000|2022-01-17 19:12:10|17241.73|17121.73|17241.21|17121.21|17242.02|17122.02|17241.03|17121.03|10
1642446740000|2022-01-17 19:12:20|17240.94|17120.94|17241.96|17121.96|17241.96|17121.96|17240.54|17120.54|10
1642446750000|2022-01-17 19:12:30|17242.42|17122.42|17243.57|17123.57|17243.57|17123.57|17241.63|17121.63|10
1642446760000|2022-01-17 19:12:40|17243.03|17123.03|17246.73|17126.73|17246.8|17126.8|17243.03|17123.03|10
1642446770000|2022-01-17 19:12:50|17247.03|17127.03|17246.74|17126.74|17248.47|17128.47|17246.73|17126.73|10
1642446780000|2022-01-17 19:13:00|17246.57|17126.57|17251.05|17131.05|17251.05|17131.05|17246.53|17126.53|10
1642446790000|2022-01-17 19:13:10|17251.36|17131.36|17253.15|17133.15|17253.22|17133.22|17251.36|17131.36|10
1642446800000|2022-01-17 19:13:20|17253.62|17133.62|17253.36|17133.36|17254.64|17134.64|17253.34|17133.34|10
1642446810000|2022-01-17 19:13:30|17253.6|17133.6|17256.9|17136.9|17256.9|17136.9|17253.22|17133.22|10
1642446820000|2022-01-17 19:13:40|17257.52|17137.52|17259.34|17139.34|17259.34|17139.34|17257.52|17137.52|10
1642446830000|2022-01-17 19:13:50|17259.05|17139.05|17261.56|17141.56|17261.93|17141.93|17259.05|17139.05|10
1642446840000|2022-01-17 19:14:00|17261.59|17141.59|17263.61|17143.61|17263.61|17143.61|17261.59|17141.59|9
1642446850000|2022-01-17 19:14:10|17263.98|17143.98|17267.74|17147.74|17267.74|17147.74|17263.98|17143.98|10
1642446860000|2022-01-17 19:14:20|17267.94|17147.94|17271.39|17151.39|17271.39|17151.39|17267.94|17147.94|10
1642446870000|2022-01-17 19:14:30|17273.35|17153.35|17275.44|17155.44|17275.44|17155.44|17273.35|17153.35|10
1642446880000|2022-01-17 19:14:40|17275.57|17155.57|17277.49|17157.49|17277.49|17157.49|17275.09|17155.09|10
1642446890000|2022-01-17 19:14:50|17277.08|17157.08|17277.17|17157.17|17278.17|17158.17|17276.76|17156.76|10
1642446900000|2022-01-17 19:15:00|17277.29|17157.29|17275.18|17155.18|17277.29|17157.29|17275.1|17155.1|10
1642446910000|2022-01-17 19:15:10|17275.29|17155.29|17272.03|17152.03|17275.34|17155.34|17272.03|17152.03|10
1642446920000|2022-01-17 19:15:20|17272.62|17152.62|17272.65|17152.65|17272.65|17152.65|17271.89|17151.89|10
1642446930000|2022-01-17 19:15:30|17273.51|17153.51|17277.14|17157.14|17277.14|17157.14|17273.51|17153.51|10
1642446940000|2022-01-17 19:15:40|17278.74|17158.74|17278.78|17158.78|17279.01|17159.01|17277.08|17157.08|10
1642446950000|2022-01-17 19:15:50|17280.79|17160.79|17278.76|17158.76|17280.83|17160.83|17278.6|17158.6|10
1642446960000|2022-01-17 19:16:00|17278.63|17158.63|17276.62|17156.62|17278.63|17158.63|17276.62|17156.62|10
1642446970000|2022-01-17 19:16:10|17278.12|17158.12|17276.72|17156.72|17278.43|17158.43|17276.12|17156.12|10
1642446980000|2022-01-17 19:16:20|17276.87|17156.87|17275.68|17155.68|17277.14|17157.14|17275.68|17155.68|10
1642446990000|2022-01-17 19:16:30|17275.66|17155.66|17272.11|17152.11|17275.69|17155.69|17272.11|17152.11|10
1642447000000|2022-01-17 19:16:40|17271.14|17151.14|17270.11|17150.11|17271.14|17151.14|17270.09|17150.09|10
1642447010000|2022-01-17 19:16:50|17269.94|17149.94|17267.38|17147.38|17269.94|17149.94|17267.38|17147.38|10
1642447020000|2022-01-17 19:17:00|17267.23|17147.23|17266.13|17146.13|17267.23|17147.23|17266.13|17146.13|10
1642447030000|2022-01-17 19:17:10|17265.87|17145.87|17263.41|17143.41|17265.87|17145.87|17263.41|17143.41|10
1642447040000|2022-01-17 19:17:20|17263.25|17143.25|17262.45|17142.45|17263.52|17143.52|17262.45|17142.45|10
1642447050000|2022-01-17 19:17:30|17262.25|17142.25|17261.63|17141.63|17262.38|17142.38|17261.5|17141.5|8
1642447060000|2022-01-17 19:17:40|17261.64|17141.64|17261.33|17141.33|17261.64|17141.64|17259.61|17139.61|9
1642447070000|2022-01-17 19:17:50|17263.91|17143.91|17266.13|17146.13|17266.17|17146.17|17263.91|17143.91|10
1642447080000|2022-01-17 19:18:00|17266.25|17146.25|17264.59|17144.59|17266.43|17146.43|17264.4|17144.4|10
1642447090000|2022-01-17 19:18:10|17264.09|17144.09|17266.05|17146.05|17266.05|17146.05|17263.22|17143.22|8
1642447100000|2022-01-17 19:18:20|17266.31|17146.31|17269.83|17149.83|17269.83|17149.83|17266.31|17146.31|9
1642447110000|2022-01-17 19:18:30|17269.89|17149.89|17273.72|17153.72|17273.72|17153.72|17269.89|17149.89|10
1642447120000|2022-01-17 19:18:40|17273.39|17153.39|17275.89|17155.89|17275.89|17155.89|17273.39|17153.39|9
1642447130000|2022-01-17 19:18:50|17275.76|17155.76|17276.41|17156.41|17276.66|17156.66|17275.71|17155.71|10
1642447140000|2022-01-17 19:19:00|17277.56|17157.56|17281.91|17161.91|17281.91|17161.91|17277.56|17157.56|10
1642447150000|2022-01-17 19:19:10|17281.67|17161.67|17277.08|17157.08|17281.67|17161.67|17277.08|17157.08|10
1642447160000|2022-01-17 19:19:20|17277.24|17157.24|17274.77|17154.77|17277.85|17157.85|17274.77|17154.77|10
1642447170000|2022-01-17 19:19:30|17274.22|17154.22|17274.11|17154.11|17274.39|17154.39|17274.01|17154.01|9
1642447180000|2022-01-17 19:19:40|17275.39|17155.39|17276.25|17156.25|17276.41|17156.41|17275.39|17155.39|10
1642447190000|2022-01-17 19:19:50|17276.57|17156.57|17273.12|17153.12|17276.57|17156.57|17273.12|17153.12|9
1642447200000|2022-01-17 19:20:00|17272.99|17152.99|17270.99|17150.99|17273.09|17153.09|17270.81|17150.81|10
1642447210000|2022-01-17 19:20:10|17270.19|17150.19|17271.24|17151.24|17271.97|17151.97|17270.19|17150.19|10
1642447220000|2022-01-17 19:20:20|17271.49|17151.49|17268.65|17148.65|17271.49|17151.49|17268.56|17148.56|9
1642447230000|2022-01-17 19:20:30|17268.3|17148.3|17267.3|17147.3|17268.37|17148.37|17266.73|17146.73|10
1642447240000|2022-01-17 19:20:40|17267.22|17147.22|17265.15|17145.15|17267.22|17147.22|17265.15|17145.15|8
1642447250000|2022-01-17 19:20:50|17265.06|17145.06|17262.66|17142.66|17265.06|17145.06|17262.66|17142.66|10
1642447260000|2022-01-17 19:21:00|17262.71|17142.71|17261.49|17141.49|17262.71|17142.71|17261.49|17141.49|10
1642447270000|2022-01-17 19:21:10|17260.7|17140.7|17259.37|17139.37|17261.13|17141.13|17259.37|17139.37|9
1642447280000|2022-01-17 19:21:20|17259.25|17139.25|17258.8|17138.8|17259.38|17139.38|17258|17138|10
1642447290000|2022-01-17 19:21:30|17259.22|17139.22|17259.02|17139.02|17259.22|17139.22|17257.98|17137.98|10
1642447300000|2022-01-17 19:21:40|17259.08|17139.08|17256.06|17136.06|17259.08|17139.08|17256.06|17136.06|10
1642447310000|2022-01-17 19:21:50|17255.93|17135.93|17255.81|17135.81|17256.02|17136.02|17255.17|17135.17|10
1642447320000|2022-01-17 19:22:00|17256.02|17136.02|17254.4|17134.4|17256.1|17136.1|17254.4|17134.4|9
1642447330000|2022-01-17 19:22:10|17254.26|17134.26|17252.77|17132.77|17254.26|17134.26|17252.13|17132.13|10
1642447340000|2022-01-17 19:22:20|17252.89|17132.89|17255.07|17135.07|17255.07|17135.07|17252.89|17132.89|10
1642447350000|2022-01-17 19:22:30|17254.89|17134.89|17253.25|17133.25|17254.89|17134.89|17252.68|17132.68|9
1642447360000|2022-01-17 19:22:40|17253.2|17133.2|17252.2|17132.2|17253.36|17133.36|17251.84|17131.84|10
1642447370000|2022-01-17 19:22:50|17252.87|17132.87|17253.66|17133.66|17253.66|17133.66|17252.62|17132.62|10
1642447380000|2022-01-17 19:23:00|17253.52|17133.52|17253.22|17133.22|17253.52|17133.52|17253.13|17133.13|9
1642447390000|2022-01-17 19:23:10|17253.6|17133.6|17251.33|17131.33|17253.78|17133.78|17251.33|17131.33|9
1642447400000|2022-01-17 19:23:20|17251.48|17131.48|17250.16|17130.16|17251.73|17131.73|17249.9|17129.9|10
1642447410000|2022-01-17 19:23:30|17250.08|17130.08|17250.33|17130.33|17250.33|17130.33|17249.05|17129.05|10
1642447420000|2022-01-17 19:23:40|17250.53|17130.53|17249.4|17129.4|17250.53|17130.53|17249.22|17129.22|10
1642447430000|2022-01-17 19:23:50|17248.49|17128.49|17246.48|17126.48|17248.71|17128.71|17246.48|17126.48|9
1642447440000|2022-01-17 19:24:00|17246.21|17126.21|17244.71|17124.71|17246.21|17126.21|17244.62|17124.62|9
1642447450000|2022-01-17 19:24:10|17244.63|17124.63|17244.3|17124.3|17244.63|17124.63|17244.12|17124.12|10
1642447460000|2022-01-17 19:24:20|17243.72|17123.72|17243.92|17123.92|17243.92|17123.92|17242.91|17122.91|10
1642447470000|2022-01-17 19:24:30|17243.95|17123.95|17247.4|17127.4|17247.4|17127.4|17243.84|17123.84|10
1642447480000|2022-01-17 19:24:40|17247.75|17127.75|17249.36|17129.36|17249.36|17129.36|17247.75|17127.75|10
1642447490000|2022-01-17 19:24:50|17249.53|17129.53|17253.94|17133.94|17253.94|17133.94|17249.53|17129.53|8
1642447500000|2022-01-17 19:25:00|17254.28|17134.28|17250.8|17130.8|17254.28|17134.28|17250.8|17130.8|10
1642447510000|2022-01-17 19:25:10|17250.93|17130.93|17251.49|17131.49|17251.49|17131.49|17250.67|17130.67|10
1642447520000|2022-01-17 19:25:20|17252.04|17132.04|17253.7|17133.7|17253.7|17133.7|17251.51|17131.51|8
1642447530000|2022-01-17 19:25:30|17253.77|17133.77|17254.4|17134.4|17254.41|17134.41|17253.58|17133.58|10
1642447540000|2022-01-17 19:25:40|17254.18|17134.18|17257.78|17137.78|17257.78|17137.78|17254.18|17134.18|10
1642447550000|2022-01-17 19:25:50|17258.33|17138.33|17259.51|17139.51|17259.51|17139.51|17257.43|17137.43|10
1642447560000|2022-01-17 19:26:00|17258.88|17138.88|17258.23|17138.23|17258.94|17138.94|17258.23|17138.23|10
1642447570000|2022-01-17 19:26:10|17258.02|17138.02|17255.67|17135.67|17258.31|17138.31|17255.67|17135.67|10
1642447580000|2022-01-17 19:26:20|17255.36|17135.36|17252.79|17132.79|17255.36|17135.36|17252.79|17132.79|10
1642447590000|2022-01-17 19:26:30|17252.89|17132.89|17251.17|17131.17|17253.25|17133.25|17251.03|17131.03|8
1642447600000|2022-01-17 19:26:40|17250.6|17130.6|17248.59|17128.59|17250.82|17130.82|17248.59|17128.59|10
1642447610000|2022-01-17 19:26:50|17248.63|17128.63|17246.21|17126.21|17248.83|17128.83|17246.16|17126.16|10
1642447620000|2022-01-17 19:27:00|17246.16|17126.16|17249.8|17129.8|17249.8|17129.8|17246.16|17126.16|10
1642447630000|2022-01-17 19:27:10|17250.02|17130.02|17253.32|17133.32|17253.32|17133.32|17250.02|17130.02|10
1642447640000|2022-01-17 19:27:20|17253.55|17133.55|17255.84|17135.84|17256.51|17136.51|17253.55|17133.55|10
1642447650000|2022-01-17 19:27:30|17255.73|17135.73|17259.7|17139.7|17259.7|17139.7|17255.7|17135.7|10
1642447660000|2022-01-17 19:27:40|17260.38|17140.38|17260.57|17140.57|17261.34|17141.34|17260.32|17140.32|10
1642447670000|2022-01-17 19:27:50|17260|17140|17261.23|17141.23|17261.47|17141.47|17260|17140|10
1642447680000|2022-01-17 19:28:00|17261.39|17141.39|17261.68|17141.68|17262.13|17142.13|17261.14|17141.14|10
1642447690000|2022-01-17 19:28:10|17261.48|17141.48|17261.49|17141.49|17261.49|17141.49|17260.74|17140.74|10
1642447700000|2022-01-17 19:28:20|17261.59|17141.59|17262.81|17142.81|17263.07|17143.07|17261.59|17141.59|10
1642447710000|2022-01-17 19:28:30|17262.78|17142.78|17264.36|17144.36|17264.36|17144.36|17262.78|17142.78|10
1642447720000|2022-01-17 19:28:40|17264.45|17144.45|17264|17144|17264.75|17144.75|17263.97|17143.97|9
1642447730000|2022-01-17 19:28:50|17263.83|17143.83|17262.85|17142.85|17263.91|17143.91|17262.85|17142.85|10
1642447740000|2022-01-17 19:29:00|17263|17143|17259.81|17139.81|17263|17143|17259.81|17139.81|10
1642447750000|2022-01-17 19:29:10|17259.13|17139.13|17262.1|17142.1|17262.53|17142.53|17259.13|17139.13|10
1642447760000|2022-01-17 19:29:20|17262.42|17142.42|17264.5|17144.5|17264.59|17144.59|17262.42|17142.42|10
1642447770000|2022-01-17 19:29:30|17264.68|17144.68|17263.6|17143.6|17264.68|17144.68|17263.45|17143.45|10
1642447780000|2022-01-17 19:29:40|17263.78|17143.78|17264.49|17144.49|17265.08|17145.08|17263.78|17143.78|10
1642447790000|2022-01-17 19:29:50|17264.36|17144.36|17264.53|17144.53|17264.76|17144.76|17264.36|17144.36|9
1642447800000|2022-01-17 19:30:00|17264.72|17144.72|17264.42|17144.42|17264.93|17144.93|17263.93|17143.93|10
1642447810000|2022-01-17 19:30:10|17264.61|17144.61|17261.73|17141.73|17264.61|17144.61|17261.58|17141.58|9
1642447820000|2022-01-17 19:30:20|17262.37|17142.37|17261.25|17141.25|17262.57|17142.57|17261.25|17141.25|10
1642447830000|2022-01-17 19:30:30|17261.1|17141.1|17261.55|17141.55|17261.55|17141.55|17260.12|17140.12|10
1642447840000|2022-01-17 19:30:40|17261.88|17141.88|17260.71|17140.71|17262.14|17142.14|17260.52|17140.52|9
1642447850000|2022-01-17 19:30:50|17260.69|17140.69|17260.71|17140.71|17261.04|17141.04|17260.22|17140.22|9
1642447860000|2022-01-17 19:31:00|17260.57|17140.57|17259.02|17139.02|17260.57|17140.57|17259.02|17139.02|10
1642447870000|2022-01-17 19:31:10|17259.07|17139.07|17257.16|17137.16|17259.07|17139.07|17257.16|17137.16|10
1642447880000|2022-01-17 19:31:20|17257.48|17137.48|17257.39|17137.39|17257.69|17137.69|17256.73|17136.73|10
1642447890000|2022-01-17 19:31:30|17256.93|17136.93|17257.39|17137.39|17257.39|17137.39|17256.06|17136.06|10
1642447900000|2022-01-17 19:31:40|17257.28|17137.28|17257.79|17137.79|17257.79|17137.79|17255.94|17135.94|10
1642447910000|2022-01-17 19:31:50|17258.45|17138.45|17259.16|17139.16|17259.2|17139.2|17258.09|17138.09|10
1642447920000|2022-01-17 19:32:00|17258.78|17138.78|17261.97|17141.97|17261.97|17141.97|17258.48|17138.48|10
1642447930000|2022-01-17 19:32:10|17262.12|17142.12|17263.85|17143.85|17264.01|17144.01|17262.12|17142.12|9
1642447940000|2022-01-17 19:32:20|17264.11|17144.11|17270.27|17150.27|17270.27|17150.27|17264.11|17144.11|10
1642447950000|2022-01-17 19:32:30|17270.83|17150.83|17272.34|17152.34|17272.5|17152.5|17270.72|17150.72|10
1642447960000|2022-01-17 19:32:40|17272.73|17152.73|17274.54|17154.54|17274.54|17154.54|17272.73|17152.73|10
1642447970000|2022-01-17 19:32:50|17274.55|17154.55|17275.35|17155.35|17275.81|17155.81|17274.15|17154.15|10
1642447980000|2022-01-17 19:33:00|17275.56|17155.56|17275.16|17155.16|17276.1|17156.1|17275.11|17155.11|10
1642447990000|2022-01-17 19:33:10|17275.18|17155.18|17276.52|17156.52|17276.52|17156.52|17275.01|17155.01|10
1642448000000|2022-01-17 19:33:20|17276.42|17156.42|17280.56|17160.56|17280.56|17160.56|17276.42|17156.42|10
1642448010000|2022-01-17 19:33:30|17281.22|17161.22|17281.8|17161.8|17282.09|17162.09|17281.22|17161.22|10
1642448020000|2022-01-17 19:33:40|17281.58|17161.58|17281.67|17161.67|17281.92|17161.92|17280.99|17160.99|10
1642448030000|2022-01-17 19:33:50|17282.03|17162.03|17281.36|17161.36|17282.35|17162.35|17281.36|17161.36|10
1642448040000|2022-01-17 19:34:00|17281.29|17161.29|17282.63|17162.63|17282.63|17162.63|17281.1|17161.1|10
1642448050000|2022-01-17 19:34:10|17283.28|17163.28|17285.1|17165.1|17286.21|17166.21|17283.28|17163.28|10
1642448060000|2022-01-17 19:34:20|17284.75|17164.75|17285.8|17165.8|17285.82|17165.82|17284.75|17164.75|9
1642448070000|2022-01-17 19:34:30|17285.53|17165.53|17287.87|17167.87|17287.87|17167.87|17285.53|17165.53|10
1642448080000|2022-01-17 19:34:40|17288.5|17168.5|17292.54|17172.54|17292.65|17172.65|17288.5|17168.5|10
1642448090000|2022-01-17 19:34:50|17292.99|17172.99|17294.95|17174.95|17295.21|17175.21|17292.99|17172.99|9
1642448100000|2022-01-17 19:35:00|17294.96|17174.96|17296.53|17176.53|17296.73|17176.73|17294.96|17174.96|10
1642448110000|2022-01-17 19:35:10|17298.22|17178.22|17299.08|17179.08|17299.82|17179.82|17298.22|17178.22|9
1642448120000|2022-01-17 19:35:20|17298.61|17178.61|17298.62|17178.62|17299.18|17179.18|17298.07|17178.07|10
1642448130000|2022-01-17 19:35:30|17298.08|17178.08|17299.61|17179.61|17299.62|17179.62|17297.78|17177.78|9
1642448140000|2022-01-17 19:35:40|17300.68|17180.68|17298.92|17178.92|17300.83|17180.83|17298.91|17178.91|10
1642448150000|2022-01-17 19:35:50|17299.68|17179.68|17300.34|17180.34|17300.34|17180.34|17299.47|17179.47|9
1642448160000|2022-01-17 19:36:00|17300.55|17180.55|17304.2|17184.2|17304.2|17184.2|17300.39|17180.39|10
1642448170000|2022-01-17 19:36:10|17305.08|17185.08|17305.15|17185.15|17305.37|17185.37|17304.5|17184.5|10
1642448180000|2022-01-17 19:36:20|17304.97|17184.97|17305.16|17185.16|17305.25|17185.25|17304.56|17184.56|10
1642448190000|2022-01-17 19:36:30|17305.41|17185.41|17309.11|17189.11|17309.23|17189.23|17305.41|17185.41|10
1642448200000|2022-01-17 19:36:40|17309.28|17189.28|17310.82|17190.82|17311.24|17191.24|17309.24|17189.24|10
1642448210000|2022-01-17 19:36:50|17310.71|17190.71|17309.59|17189.59|17310.78|17190.78|17309.5|17189.5|10
1642448220000|2022-01-17 19:37:00|17309.38|17189.38|17305.99|17185.99|17309.38|17189.38|17305.96|17185.96|9
1642448230000|2022-01-17 19:37:10|17305.66|17185.66|17303.67|17183.67|17306.01|17186.01|17302.29|17182.29|10
1642448240000|2022-01-17 19:37:20|17304.27|17184.27|17303.85|17183.85|17304.7|17184.7|17303.85|17183.85|10
1642448250000|2022-01-17 19:37:30|17303.99|17183.99|17305.64|17185.64|17305.86|17185.86|17303.99|17183.99|10
1642448260000|2022-01-17 19:37:40|17305.57|17185.57|17306.59|17186.59|17307.01|17187.01|17305.57|17185.57|10
1642448270000|2022-01-17 19:37:50|17306.67|17186.67|17305.27|17185.27|17306.85|17186.85|17305.27|17185.27|10
1642448280000|2022-01-17 19:38:00|17305.3|17185.3|17306.07|17186.07|17306.07|17186.07|17305.07|17185.07|9
1642448290000|2022-01-17 19:38:10|17305.55|17185.55|17305.04|17185.04|17306.07|17186.07|17304.56|17184.56|10
1642448300000|2022-01-17 19:38:20|17304.69|17184.69|17304.1|17184.1|17305.71|17185.71|17304.1|17184.1|10
1642448310000|2022-01-17 19:38:30|17303.9|17183.9|17303.38|17183.38|17304|17184|17302.7|17182.7|10
1642448320000|2022-01-17 19:38:40|17303.71|17183.71|17306.07|17186.07|17306.07|17186.07|17303.71|17183.71|9
1642448330000|2022-01-17 19:38:50|17306.03|17186.03|17304.69|17184.69|17306.15|17186.15|17304.69|17184.69|10
1642448340000|2022-01-17 19:39:00|17304.93|17184.93|17308.04|17188.04|17308.04|17188.04|17304.86|17184.86|10
1642448350000|2022-01-17 19:39:10|17308.14|17188.14|17306.88|17186.88|17308.14|17188.14|17306.49|17186.49|10
1642448360000|2022-01-17 19:39:20|17306.89|17186.89|17308.08|17188.08|17308.14|17188.14|17306.83|17186.83|9
1642448370000|2022-01-17 19:39:30|17308.49|17188.49|17308.62|17188.62|17308.62|17188.62|17307.68|17187.68|10
1642448380000|2022-01-17 19:39:40|17309.1|17189.1|17311.96|17191.96|17311.98|17191.98|17308.99|17188.99|10
1642448390000|2022-01-17 19:39:50|17312.29|17192.29|17310.85|17190.85|17312.29|17192.29|17310.8|17190.8|10
1642448400000|2022-01-17 19:40:00|17310.94|17190.94|17312.36|17192.36|17312.36|17192.36|17310.94|17190.94|10
1642448410000|2022-01-17 19:40:10|17311.53|17191.53|17313.1|17193.1|17313.1|17193.1|17311.53|17191.53|10
1642448420000|2022-01-17 19:40:20|17313.35|17193.35|17314.28|17194.28|17314.28|17194.28|17312.8|17192.8|10
1642448430000|2022-01-17 19:40:30|17314.15|17194.15|17312.43|17192.43|17314.15|17194.15|17312.43|17192.43|10
1642448440000|2022-01-17 19:40:40|17312.5|17192.5|17312.66|17192.66|17312.7|17192.7|17312.18|17192.18|10
1642448450000|2022-01-17 19:40:50|17312.8|17192.8|17314.65|17194.65|17314.91|17194.91|17312.8|17192.8|10
1642448460000|2022-01-17 19:41:00|17314.7|17194.7|17314.03|17194.03|17314.83|17194.83|17314.03|17194.03|10
1642448470000|2022-01-17 19:41:10|17313.81|17193.81|17308.9|17188.9|17313.81|17193.81|17308.9|17188.9|10
1642448480000|2022-01-17 19:41:20|17307.72|17187.72|17303.65|17183.65|17307.72|17187.72|17303.24|17183.24|10
1642448490000|2022-01-17 19:41:30|17304.27|17184.27|17305.64|17185.64|17305.64|17185.64|17304.04|17184.04|10
1642448500000|2022-01-17 19:41:40|17305.57|17185.57|17304.7|17184.7|17305.57|17185.57|17304.08|17184.08|10
1642448510000|2022-01-17 19:41:50|17304.96|17184.96|17307.28|17187.28|17307.47|17187.47|17304.96|17184.96|10
1642448520000|2022-01-17 19:42:00|17307.62|17187.62|17307.74|17187.74|17307.98|17187.98|17307.33|17187.33|10
1642448530000|2022-01-17 19:42:10|17307.77|17187.77|17307.52|17187.52|17308.43|17188.43|17307.52|17187.52|10
1642448540000|2022-01-17 19:42:20|17307.25|17187.25|17306.84|17186.84|17307.42|17187.42|17306.55|17186.55|9
1642448550000|2022-01-17 19:42:30|17307.27|17187.27|17305.86|17185.86|17307.27|17187.27|17305.69|17185.69|10
1642448560000|2022-01-17 19:42:40|17306.03|17186.03|17307.59|17187.59|17307.59|17187.59|17306.03|17186.03|10
1642448570000|2022-01-17 19:42:50|17307.58|17187.58|17307.42|17187.42|17307.9|17187.9|17306.99|17186.99|9
1642448580000|2022-01-17 19:43:00|17307.5|17187.5|17307.94|17187.94|17308.18|17188.18|17306.95|17186.95|10
1642448590000|2022-01-17 19:43:10|17307.81|17187.81|17308.04|17188.04|17308.57|17188.57|17307.6|17187.6|10
1642448600000|2022-01-17 19:43:20|17308.27|17188.27|17309.4|17189.4|17309.4|17189.4|17307.49|17187.49|9
1642448610000|2022-01-17 19:43:30|17309.85|17189.85|17311.44|17191.44|17311.44|17191.44|17309.49|17189.49|10
1642448620000|2022-01-17 19:43:40|17310.48|17190.48|17308.82|17188.82|17311.08|17191.08|17308.82|17188.82|10
1642448630000|2022-01-17 19:43:50|17308.88|17188.88|17309.09|17189.09|17309.09|17189.09|17308.28|17188.28|9
1642448640000|2022-01-17 19:44:00|17308.94|17188.94|17307.22|17187.22|17308.94|17188.94|17306.51|17186.51|9
1642448650000|2022-01-17 19:44:10|17306.98|17186.98|17308.09|17188.09|17308.64|17188.64|17306.98|17186.98|10
1642448660000|2022-01-17 19:44:20|17308.07|17188.07|17307.52|17187.52|17308.63|17188.63|17307.52|17187.52|10
1642448670000|2022-01-17 19:44:30|17307.74|17187.74|17306.18|17186.18|17307.74|17187.74|17306.18|17186.18|9
1642448680000|2022-01-17 19:44:40|17307|17187|17307.57|17187.57|17308.06|17188.06|17306.57|17186.57|9
1642448690000|2022-01-17 19:44:50|17307.4|17187.4|17308.56|17188.56|17308.56|17188.56|17307.4|17187.4|9
1642448700000|2022-01-17 19:45:00|17308.07|17188.07|17307.02|17187.02|17308.23|17188.23|17306.95|17186.95|9
1642448710000|2022-01-17 19:45:10|17306.99|17186.99|17304.6|17184.6|17306.99|17186.99|17304.6|17184.6|10
1642448720000|2022-01-17 19:45:20|17303.41|17183.41|17300.67|17180.67|17303.41|17183.41|17300.49|17180.49|10
1642448730000|2022-01-17 19:45:30|17300.58|17180.58|17299.21|17179.21|17300.58|17180.58|17299.21|17179.21|10
1642448740000|2022-01-17 19:45:40|17300.35|17180.35|17298.85|17178.85|17300.51|17180.51|17298.85|17178.85|10
1642448750000|2022-01-17 19:45:50|17299.44|17179.44|17298.55|17178.55|17299.44|17179.44|17298.21|17178.21|10
1642448760000|2022-01-17 19:46:00|17298.42|17178.42|17297.64|17177.64|17298.83|17178.83|17297.05|17177.05|10
1642448770000|2022-01-17 19:46:10|17297.73|17177.73|17296.35|17176.35|17297.73|17177.73|17296.35|17176.35|9
1642448780000|2022-01-17 19:46:20|17296.4|17176.4|17297.66|17177.66|17297.66|17177.66|17295.46|17175.46|10
1642448790000|2022-01-17 19:46:30|17296.4|17176.4|17297.65|17177.65|17297.8|17177.8|17296.4|17176.4|10
1642448800000|2022-01-17 19:46:40|17297.87|17177.87|17298.12|17178.12|17298.9|17178.9|17297.29|17177.29|10
1642448810000|2022-01-17 19:46:50|17298.39|17178.39|17300.67|17180.67|17300.67|17180.67|17298.34|17178.34|9
1642448820000|2022-01-17 19:47:00|17301.41|17181.41|17299.94|17179.94|17301.41|17181.41|17299.94|17179.94|7
1642448830000|2022-01-17 19:47:10|17299.75|17179.75|17300.35|17180.35|17300.53|17180.53|17299.75|17179.75|10
1642448840000|2022-01-17 19:47:20|17300.69|17180.69|17299.2|17179.2|17300.69|17180.69|17299.2|17179.2|10
1642448850000|2022-01-17 19:47:30|17298.88|17178.88|17299.74|17179.74|17299.74|17179.74|17298.7|17178.7|10
1642448860000|2022-01-17 19:47:40|17300.07|17180.07|17303.92|17183.92|17304.26|17184.26|17300.07|17180.07|10
1642448870000|2022-01-17 19:47:50|17304.25|17184.25|17305.5|17185.5|17305.83|17185.83|17303.67|17183.67|10
1642448880000|2022-01-17 19:48:00|17305.78|17185.78|17308.7|17188.7|17309.99|17189.99|17305.69|17185.69|10
1642448890000|2022-01-17 19:48:10|17307.98|17187.98|17305.35|17185.35|17307.98|17187.98|17305.02|17185.02|9
1642448900000|2022-01-17 19:48:20|17306.07|17186.07|17308.07|17188.07|17308.46|17188.46|17306.07|17186.07|10
1642448910000|2022-01-17 19:48:30|17308.32|17188.32|17307.93|17187.93|17308.91|17188.91|17307.93|17187.93|10
1642448920000|2022-01-17 19:48:40|17307.92|17187.92|17308.1|17188.1|17309.13|17189.13|17307.92|17187.92|10
1642448930000|2022-01-17 19:48:50|17308.04|17188.04|17306.62|17186.62|17308.04|17188.04|17306.47|17186.47|10
1642448940000|2022-01-17 19:49:00|17306.77|17186.77|17305.23|17185.23|17306.87|17186.87|17305.12|17185.12|10
1642448950000|2022-01-17 19:49:10|17305.16|17185.16|17304.76|17184.76|17305.16|17185.16|17304.24|17184.24|10
1642448960000|2022-01-17 19:49:20|17305.63|17185.63|17308.1|17188.1|17308.1|17188.1|17305.63|17185.63|10
1642448970000|2022-01-17 19:49:30|17307.68|17187.68|17305.43|17185.43|17307.68|17187.68|17304.95|17184.95|10
1642448980000|2022-01-17 19:49:40|17305.31|17185.31|17310.85|17190.85|17312.04|17192.04|17305.31|17185.31|10
1642448990000|2022-01-17 19:49:50|17312.13|17192.13|17313.78|17193.78|17313.78|17193.78|17312.13|17192.13|10
1642449000000|2022-01-17 19:50:00|17313.96|17193.96|17313.55|17193.55|17314.09|17194.09|17313.2|17193.2|10
1642449010000|2022-01-17 19:50:10|17313.96|17193.96|17313.85|17193.85|17314.06|17194.06|17311.62|17191.62|10
1642449020000|2022-01-17 19:50:20|17313.7|17193.7|17313.32|17193.32|17313.72|17193.72|17312.1|17192.1|10
1642449030000|2022-01-17 19:50:30|17313.09|17193.09|17314.27|17194.27|17314.27|17194.27|17313.09|17193.09|10
1642449040000|2022-01-17 19:50:40|17314.22|17194.22|17314.21|17194.21|17314.38|17194.38|17313.69|17193.69|10
1642449050000|2022-01-17 19:50:50|17314.16|17194.16|17314.6|17194.6|17314.88|17194.88|17313.54|17193.54|10
1642449060000|2022-01-17 19:51:00|17315.27|17195.27|17319.27|17199.27|17319.27|17199.27|17315.27|17195.27|9
1642449070000|2022-01-17 19:51:10|17319.15|17199.15|17319.43|17199.43|17320.08|17200.08|17318.83|17198.83|10
1642449080000|2022-01-17 19:51:20|17318.52|17198.52|17318.78|17198.78|17318.85|17198.85|17318.02|17198.02|9
1642449090000|2022-01-17 19:51:30|17318.87|17198.87|17322.61|17202.61|17322.73|17202.73|17318.64|17198.64|10
1642449100000|2022-01-17 19:51:40|17322.51|17202.51|17325.02|17205.02|17325.28|17205.28|17319.71|17199.71|10
1642449110000|2022-01-17 19:51:50|17324.83|17204.83|17325.8|17205.8|17325.8|17205.8|17324.81|17204.81|10
1642449120000|2022-01-17 19:52:00|17326.38|17206.38|17328.34|17208.34|17328.34|17208.34|17326.35|17206.35|10
1642449130000|2022-01-17 19:52:10|17329.12|17209.12|17330.05|17210.05|17330.05|17210.05|17329.12|17209.12|10
1642449140000|2022-01-17 19:52:20|17329.59|17209.59|17328.94|17208.94|17329.84|17209.84|17328.63|17208.63|10
1642449150000|2022-01-17 19:52:30|17328.89|17208.89|17329.21|17209.21|17329.5|17209.5|17328.89|17208.89|9
1642449160000|2022-01-17 19:52:40|17329.15|17209.15|17327.4|17207.4|17329.15|17209.15|17327.4|17207.4|10
1642449170000|2022-01-17 19:52:50|17327.5|17207.5|17328.45|17208.45|17328.45|17208.45|17327.25|17207.25|10
1642449180000|2022-01-17 19:53:00|17330.33|17210.33|17333.04|17213.04|17333.04|17213.04|17330.33|17210.33|9
1642449190000|2022-01-17 19:53:10|17331.77|17211.77|17330.01|17210.01|17331.77|17211.77|17329.84|17209.84|10
1642449200000|2022-01-17 19:53:20|17331.49|17211.49|17333.72|17213.72|17333.72|17213.72|17331.49|17211.49|10
1642449210000|2022-01-17 19:53:30|17334.25|17214.25|17339.11|17219.11|17339.11|17219.11|17334.25|17214.25|10
1642449220000|2022-01-17 19:53:40|17339.07|17219.07|17342.12|17222.12|17342.12|17222.12|17339.07|17219.07|10
1642449230000|2022-01-17 19:53:50|17343.19|17223.19|17344.33|17224.33|17346.18|17226.18|17343.15|17223.15|10
1642449240000|2022-01-17 19:54:00|17344.39|17224.39|17340.83|17220.83|17344.39|17224.39|17340.83|17220.83|9
1642449250000|2022-01-17 19:54:10|17340.34|17220.34|17340.57|17220.57|17340.57|17220.57|17339.13|17219.13|9
1642449260000|2022-01-17 19:54:20|17340.75|17220.75|17344.26|17224.26|17344.26|17224.26|17340.75|17220.75|10
1642449270000|2022-01-17 19:54:30|17344.63|17224.63|17346.06|17226.06|17346.06|17226.06|17344.63|17224.63|10
1642449280000|2022-01-17 19:54:40|17346.55|17226.55|17345.37|17225.37|17346.55|17226.55|17344.97|17224.97|10
1642449290000|2022-01-17 19:54:50|17346.23|17226.23|17348.46|17228.46|17348.46|17228.46|17346.23|17226.23|10
1642449300000|2022-01-17 19:55:00|17348.9|17228.9|17350.18|17230.18|17350.18|17230.18|17348.89|17228.89|10
1642449310000|2022-01-17 19:55:10|17350.72|17230.72|17350.26|17230.26|17351.1|17231.1|17350.26|17230.26|10
1642449320000|2022-01-17 19:55:20|17350.28|17230.28|17350.5|17230.5|17350.5|17230.5|17349.26|17229.26|9
1642449330000|2022-01-17 19:55:30|17351.06|17231.06|17356.33|17236.33|17356.33|17236.33|17351.06|17231.06|10
1642449340000|2022-01-17 19:55:40|17356.3|17236.3|17357.77|17237.77|17357.78|17237.78|17356.3|17236.3|10
1642449350000|2022-01-17 19:55:50|17357.61|17237.61|17356.36|17236.36|17357.63|17237.63|17356.36|17236.36|10
1642449360000|2022-01-17 19:56:00|17356.48|17236.48|17353.6|17233.6|17356.48|17236.48|17353.6|17233.6|10
1642449370000|2022-01-17 19:56:10|17353.99|17233.99|17354.14|17234.14|17354.82|17234.82|17353.74|17233.74|9
1642449380000|2022-01-17 19:56:20|17353.95|17233.95|17353.02|17233.02|17355.08|17235.08|17353.02|17233.02|10
1642449390000|2022-01-17 19:56:30|17353.15|17233.15|17348.59|17228.59|17353.15|17233.15|17348.59|17228.59|10
1642449400000|2022-01-17 19:56:40|17348.89|17228.89|17349.15|17229.15|17349.99|17229.99|17348.89|17228.89|10
1642449410000|2022-01-17 19:56:50|17347.9|17227.9|17338.46|17218.46|17347.9|17227.9|17338.46|17218.46|9
1642449420000|2022-01-17 19:57:00|17338.43|17218.43|17335.05|17215.05|17338.54|17218.54|17334|17214|10
1642449430000|2022-01-17 19:57:10|17335.04|17215.04|17333.46|17213.46|17336.24|17216.24|17333.46|17213.46|10
1642449440000|2022-01-17 19:57:20|17333.65|17213.65|17332.01|17212.01|17333.78|17213.78|17332.01|17212.01|10
1642449450000|2022-01-17 19:57:30|17331.65|17211.65|17335.58|17215.58|17335.7|17215.7|17331.3|17211.3|10
1642449460000|2022-01-17 19:57:40|17335.02|17215.02|17336.4|17216.4|17336.96|17216.96|17335.02|17215.02|10
1642449470000|2022-01-17 19:57:50|17334.81|17214.81|17331.19|17211.19|17334.81|17214.81|17331.19|17211.19|10
1642449480000|2022-01-17 19:58:00|17331.23|17211.23|17329.32|17209.32|17331.23|17211.23|17326.12|17206.12|10
1642449490000|2022-01-17 19:58:10|17329.2|17209.2|17331.2|17211.2|17331.2|17211.2|17329.06|17209.06|10
1642449500000|2022-01-17 19:58:20|17331.36|17211.36|17334.43|17214.43|17334.43|17214.43|17331.26|17211.26|9
1642449510000|2022-01-17 19:58:30|17334.45|17214.45|17332.34|17212.34|17334.45|17214.45|17332.34|17212.34|10
1642449520000|2022-01-17 19:58:40|17332.54|17212.54|17328.5|17208.5|17332.54|17212.54|17328.5|17208.5|10
1642449530000|2022-01-17 19:58:50|17328.37|17208.37|17327.66|17207.66|17328.81|17208.81|17327.66|17207.66|9
1642449540000|2022-01-17 19:59:00|17328.15|17208.15|17325.52|17205.52|17328.15|17208.15|17325.52|17205.52|10
1642449550000|2022-01-17 19:59:10|17325.58|17205.58|17326.85|17206.85|17326.85|17206.85|17324.6|17204.6|9
1642449560000|2022-01-17 19:59:20|17326.89|17206.89|17326.35|17206.35|17327.56|17207.56|17325.38|17205.38|10
1642449570000|2022-01-17 19:59:30|17325.98|17205.98|17328.65|17208.65|17328.96|17208.96|17325.98|17205.98|9
1642449580000|2022-01-17 19:59:40|17327.89|17207.89|17324.7|17204.7|17328.43|17208.43|17324.7|17204.7|10
1642449590000|2022-01-17 19:59:50|17324.33|17204.33|17323.37|17203.37|17324.33|17204.33|17323.37|17203.37|10
1642449600000|2022-01-17 20:00:00|17323.04|17203.04|17324.45|17204.45|17324.63|17204.63|17323.04|17203.04|10
1642449610000|2022-01-17 20:00:10|17323.13|17203.13|17325.01|17205.01|17325.05|17205.05|17322.98|17202.98|10
1642449620000|2022-01-17 20:00:20|17324.79|17204.79|17325.41|17205.41|17325.41|17205.41|17324.79|17204.79|10
1642449630000|2022-01-17 20:00:30|17325.58|17205.58|17327.39|17207.39|17327.39|17207.39|17325.43|17205.43|10
1642449640000|2022-01-17 20:00:40|17326.16|17206.16|17320.59|17200.59|17326.16|17206.16|17320.59|17200.59|10
1642449650000|2022-01-17 20:00:50|17320.42|17200.42|17320.75|17200.75|17320.75|17200.75|17319.03|17199.03|10
1642449660000|2022-01-17 20:01:00|17321.38|17201.38|17328.72|17208.72|17328.72|17208.72|17321.32|17201.32|10
1642449670000|2022-01-17 20:01:10|17327.74|17207.74|17330.57|17210.57|17331.32|17211.32|17327.74|17207.74|9
1642449680000|2022-01-17 20:01:20|17330.04|17210.04|17330.03|17210.03|17330.63|17210.63|17329.64|17209.64|10
1642449690000|2022-01-17 20:01:30|17329.93|17209.93|17331.7|17211.7|17331.7|17211.7|17329.24|17209.24|10
1642449700000|2022-01-17 20:01:40|17331.66|17211.66|17331.45|17211.45|17331.81|17211.81|17330.65|17210.65|10
1642449710000|2022-01-17 20:01:50|17331.59|17211.59|17333.73|17213.73|17333.73|17213.73|17331.59|17211.59|10
1642449720000|2022-01-17 20:02:00|17334.17|17214.17|17333.26|17213.26|17334.22|17214.22|17333.24|17213.24|9
1642449730000|2022-01-17 20:02:10|17332.38|17212.38|17336.41|17216.41|17336.41|17216.41|17332.38|17212.38|10
1642449740000|2022-01-17 20:02:20|17336.63|17216.63|17340.29|17220.29|17340.29|17220.29|17336.63|17216.63|10
1642449750000|2022-01-17 20:02:30|17339.65|17219.65|17336.63|17216.63|17339.65|17219.65|17336.63|17216.63|10
1642449760000|2022-01-17 20:02:40|17336.46|17216.46|17335.44|17215.44|17336.46|17216.46|17334.68|17214.68|10
1642449770000|2022-01-17 20:02:50|17335.02|17215.02|17334.24|17214.24|17335.02|17215.02|17333|17213|10
1642449780000|2022-01-17 20:03:00|17334.07|17214.07|17332.64|17212.64|17334.07|17214.07|17332.64|17212.64|10
1642449790000|2022-01-17 20:03:10|17332.52|17212.52|17327.28|17207.28|17332.52|17212.52|17327.28|17207.28|10
1642449800000|2022-01-17 20:03:20|17326.49|17206.49|17326.51|17206.51|17326.61|17206.61|17325.62|17205.62|10
1642449810000|2022-01-17 20:03:30|17326.1|17206.1|17327.75|17207.75|17328.52|17208.52|17325.83|17205.83|10
1642449820000|2022-01-17 20:03:40|17327.82|17207.82|17326.46|17206.46|17327.98|17207.98|17326.39|17206.39|10
1642449830000|2022-01-17 20:03:50|17325.71|17205.71|17324.36|17204.36|17325.8|17205.8|17324.36|17204.36|9
1642449840000|2022-01-17 20:04:00|17324.55|17204.55|17321.48|17201.48|17324.7|17204.7|17320.32|17200.32|10
1642449850000|2022-01-17 20:04:10|17321.66|17201.66|17328.64|17208.64|17328.64|17208.64|17321.66|17201.66|10
1642449860000|2022-01-17 20:04:20|17329.55|17209.55|17332.03|17212.03|17332.03|17212.03|17329.55|17209.55|10
1642449870000|2022-01-17 20:04:30|17332.09|17212.09|17332.97|17212.97|17332.97|17212.97|17331.84|17211.84|10
1642449880000|2022-01-17 20:04:40|17332.84|17212.84|17331.13|17211.13|17333.74|17213.74|17331.13|17211.13|10
1642449890000|2022-01-17 20:04:50|17330.44|17210.44|17329.25|17209.25|17330.44|17210.44|17328.73|17208.73|10
1642449900000|2022-01-17 20:05:00|17329.26|17209.26|17331.92|17211.92|17332.41|17212.41|17329.26|17209.26|10
1642449910000|2022-01-17 20:05:10|17332.93|17212.93|17335.45|17215.45|17335.97|17215.97|17332.93|17212.93|10
1642449920000|2022-01-17 20:05:20|17334.93|17214.93|17335.15|17215.15|17335.47|17215.47|17333.71|17213.71|10
1642449930000|2022-01-17 20:05:30|17335.44|17215.44|17330.92|17210.92|17335.44|17215.44|17330.92|17210.92|10
1642449940000|2022-01-17 20:05:40|17330.4|17210.4|17330.62|17210.62|17330.62|17210.62|17329.4|17209.4|10
1642449950000|2022-01-17 20:05:50|17330.82|17210.82|17338.06|17218.06|17338.06|17218.06|17330.82|17210.82|10
1642449960000|2022-01-17 20:06:00|17335.98|17215.98|17333.57|17213.57|17336.44|17216.44|17333.57|17213.57|10
1642449970000|2022-01-17 20:06:10|17333.4|17213.4|17333.13|17213.13|17335.72|17215.72|17333.05|17213.05|10
1642449980000|2022-01-17 20:06:20|17332.41|17212.41|17333.44|17213.44|17334.11|17214.11|17332.41|17212.41|10
1642449990000|2022-01-17 20:06:30|17332.69|17212.69|17336.15|17216.15|17336.15|17216.15|17332.69|17212.69|10
1642450000000|2022-01-17 20:06:40|17335.55|17215.55|17334.55|17214.55|17335.55|17215.55|17333.53|17213.53|10
1642450010000|2022-01-17 20:06:50|17334.54|17214.54|17335.08|17215.08|17335.08|17215.08|17333.29|17213.29|10
1642450020000|2022-01-17 20:07:00|17335.99|17215.99|17338.58|17218.58|17338.58|17218.58|17335.68|17215.68|10
1642450030000|2022-01-17 20:07:10|17338.34|17218.34|17338.21|17218.21|17338.92|17218.92|17337.06|17217.06|10
1642450040000|2022-01-17 20:07:20|17338.32|17218.32|17338.03|17218.03|17338.76|17218.76|17337.72|17217.72|10
1642450050000|2022-01-17 20:07:30|17336.47|17216.47|17330.92|17210.92|17336.91|17216.91|17330.92|17210.92|10
1642450060000|2022-01-17 20:07:40|17330.73|17210.73|17327.11|17207.11|17331.11|17211.11|17327.11|17207.11|10
1642450070000|2022-01-17 20:07:50|17326.64|17206.64|17324.3|17204.3|17327.41|17207.41|17324.3|17204.3|10
1642450080000|2022-01-17 20:08:00|17323.96|17203.96|17323.45|17203.45|17323.96|17203.96|17322.02|17202.02|10
1642450090000|2022-01-17 20:08:10|17323.73|17203.73|17324.08|17204.08|17324.65|17204.65|17323.53|17203.53|10
1642450100000|2022-01-17 20:08:20|17326.34|17206.34|17324.28|17204.28|17327.13|17207.13|17324.28|17204.28|10
1642450110000|2022-01-17 20:08:30|17323.8|17203.8|17323.79|17203.79|17323.81|17203.81|17322.92|17202.92|9
1642450120000|2022-01-17 20:08:40|17323.93|17203.93|17326.9|17206.9|17326.9|17206.9|17323.93|17203.93|10
1642450130000|2022-01-17 20:08:50|17328.01|17208.01|17329.31|17209.31|17329.31|17209.31|17327.42|17207.42|10
1642450140000|2022-01-17 20:09:00|17329.09|17209.09|17328.47|17208.47|17329.88|17209.88|17328.22|17208.22|10
1642450150000|2022-01-17 20:09:10|17328.42|17208.42|17331.64|17211.64|17331.64|17211.64|17328.42|17208.42|10
1642450160000|2022-01-17 20:09:20|17330.81|17210.81|17324.78|17204.78|17330.84|17210.84|17324.38|17204.38|10
1642450170000|2022-01-17 20:09:30|17324.33|17204.33|17323.51|17203.51|17324.48|17204.48|17322.15|17202.15|10
1642450180000|2022-01-17 20:09:40|17324.03|17204.03|17323.52|17203.52|17324.03|17204.03|17323.04|17203.04|10
1642450190000|2022-01-17 20:09:50|17323.44|17203.44|17322.19|17202.19|17323.56|17203.56|17321.87|17201.87|10
1642450200000|2022-01-17 20:10:00|17322.29|17202.29|17323.68|17203.68|17323.68|17203.68|17321.98|17201.98|10
1642450210000|2022-01-17 20:10:10|17323.75|17203.75|17324.68|17204.68|17325.04|17205.04|17323.75|17203.75|10
1642450220000|2022-01-17 20:10:20|17324.48|17204.48|17319.27|17199.27|17324.48|17204.48|17319.27|17199.27|10
1642450230000|2022-01-17 20:10:30|17319.4|17199.4|17317.22|17197.22|17319.55|17199.55|17317.22|17197.22|9
1642450240000|2022-01-17 20:10:40|17317.62|17197.62|17317.83|17197.83|17319|17199|17317.62|17197.62|10
1642450250000|2022-01-17 20:10:50|17317.85|17197.85|17317.87|17197.87|17318.23|17198.23|17315.39|17195.39|10
1642450260000|2022-01-17 20:11:00|17318.01|17198.01|17317.99|17197.99|17318.14|17198.14|17317.6|17197.6|10
1642450270000|2022-01-17 20:11:10|17318.24|17198.24|17311.98|17191.98|17318.29|17198.29|17311.98|17191.98|10
1642450280000|2022-01-17 20:11:20|17311.87|17191.87|17309.66|17189.66|17311.87|17191.87|17309.66|17189.66|10
1642450290000|2022-01-17 20:11:30|17309|17189|17306.51|17186.51|17309.27|17189.27|17306.51|17186.51|10
1642450300000|2022-01-17 20:11:40|17306.23|17186.23|17300.92|17180.92|17306.23|17186.23|17300.73|17180.73|10
1642450310000|2022-01-17 20:11:50|17301.32|17181.32|17296.48|17176.48|17301.32|17181.32|17296.01|17176.01|10
1642450320000|2022-01-17 20:12:00|17296.53|17176.53|17295.91|17175.91|17296.53|17176.53|17295.54|17175.54|10
1642450330000|2022-01-17 20:12:10|17295.88|17175.88|17298.57|17178.57|17298.57|17178.57|17295.68|17175.68|10
1642450340000|2022-01-17 20:12:20|17298.44|17178.44|17296.81|17176.81|17298.93|17178.93|17295.74|17175.74|10
1642450350000|2022-01-17 20:12:30|17296.38|17176.38|17297.88|17177.88|17297.88|17177.88|17296.09|17176.09|10
1642450360000|2022-01-17 20:12:40|17297.73|17177.73|17296.93|17176.93|17298.33|17178.33|17296.93|17176.93|10
1642450370000|2022-01-17 20:12:50|17297.38|17177.38|17295.91|17175.91|17297.43|17177.43|17295.91|17175.91|9
1642450380000|2022-01-17 20:13:00|17295.8|17175.8|17292.42|17172.42|17295.8|17175.8|17292.36|17172.36|10
1642450390000|2022-01-17 20:13:10|17292.34|17172.34|17292.97|17172.97|17292.97|17172.97|17291.26|17171.26|10
1642450400000|2022-01-17 20:13:20|17292.87|17172.87|17292.58|17172.58|17293.06|17173.06|17292.38|17172.38|10
1642450410000|2022-01-17 20:13:30|17292.46|17172.46|17291.71|17171.71|17292.46|17172.46|17291.7|17171.7|10
1642450420000|2022-01-17 20:13:40|17291.58|17171.58|17293.5|17173.5|17293.72|17173.72|17291.4|17171.4|10
1642450430000|2022-01-17 20:13:50|17293.65|17173.65|17294.3|17174.3|17294.3|17174.3|17293.11|17173.11|10
1642450440000|2022-01-17 20:14:00|17294.71|17174.71|17294.62|17174.62|17294.71|17174.71|17294.35|17174.35|10
1642450450000|2022-01-17 20:14:10|17294.61|17174.61|17298.88|17178.88|17299.03|17179.03|17294.61|17174.61|10
1642450460000|2022-01-17 20:14:20|17299.27|17179.27|17295.24|17175.24|17299.73|17179.73|17295.24|17175.24|10
1642450470000|2022-01-17 20:14:30|17295.05|17175.05|17293.62|17173.62|17295.08|17175.08|17293.62|17173.62|10
1642450480000|2022-01-17 20:14:40|17293.48|17173.48|17294.94|17174.94|17295.41|17175.41|17293.4|17173.4|10
1642450490000|2022-01-17 20:14:50|17295.16|17175.16|17297.36|17177.36|17297.36|17177.36|17295.12|17175.12|10
1642450500000|2022-01-17 20:15:00|17297.4|17177.4|17297.06|17177.06|17298.98|17178.98|17296.68|17176.68|10
1642450510000|2022-01-17 20:15:10|17296.87|17176.87|17295.96|17175.96|17298.41|17178.41|17295.96|17175.96|10
1642450520000|2022-01-17 20:15:20|17295.78|17175.78|17296.09|17176.09|17296.74|17176.74|17295.78|17175.78|10
1642450530000|2022-01-17 20:15:30|17296.3|17176.3|17299.15|17179.15|17299.15|17179.15|17296.3|17176.3|9
1642450540000|2022-01-17 20:15:40|17300.24|17180.24|17301.08|17181.08|17301.23|17181.23|17299.99|17179.99|10
1642450550000|2022-01-17 20:15:50|17301.24|17181.24|17302.05|17182.05|17302.05|17182.05|17300.22|17180.22|10
1642450560000|2022-01-17 20:16:00|17301.94|17181.94|17298.91|17178.91|17302.14|17182.14|17298.91|17178.91|10
1642450570000|2022-01-17 20:16:10|17298.99|17178.99|17300.12|17180.12|17300.18|17180.18|17298.99|17178.99|9
1642450580000|2022-01-17 20:16:20|17300.26|17180.26|17297.72|17177.72|17300.26|17180.26|17297.72|17177.72|10
1642450590000|2022-01-17 20:16:30|17297.85|17177.85|17297.2|17177.2|17297.85|17177.85|17296.06|17176.06|10
1642450600000|2022-01-17 20:16:40|17296.38|17176.38|17298.27|17178.27|17298.8|17178.8|17296.38|17176.38|10
1642450610000|2022-01-17 20:16:50|17298.25|17178.25|17297.01|17177.01|17298.25|17178.25|17296.54|17176.54|10
1642450620000|2022-01-17 20:17:00|17297.1|17177.1|17295.83|17175.83|17297.1|17177.1|17295.83|17175.83|9
1642450630000|2022-01-17 20:17:10|17296.85|17176.85|17295.04|17175.04|17296.85|17176.85|17295.04|17175.04|10
1642450640000|2022-01-17 20:17:20|17295.43|17175.43|17294.54|17174.54|17295.43|17175.43|17293.66|17173.66|10
1642450650000|2022-01-17 20:17:30|17293.94|17173.94|17294.38|17174.38|17294.38|17174.38|17293.86|17173.86|10
1642450660000|2022-01-17 20:17:40|17294.98|17174.98|17295.36|17175.36|17297.22|17177.22|17294.98|17174.98|9
1642450670000|2022-01-17 20:17:50|17294.54|17174.54|17293.53|17173.53|17294.54|17174.54|17293.53|17173.53|10
1642450680000|2022-01-17 20:18:00|17293.03|17173.03|17291.39|17171.39|17293.55|17173.55|17291.39|17171.39|9
1642450690000|2022-01-17 20:18:10|17291.4|17171.4|17292.11|17172.11|17292.63|17172.63|17291.29|17171.29|10
1642450700000|2022-01-17 20:18:20|17292.08|17172.08|17291.96|17171.96|17292.76|17172.76|17291.13|17171.13|10
1642450710000|2022-01-17 20:18:30|17291.87|17171.87|17295.07|17175.07|17295.3|17175.3|17291.87|17171.87|9
1642450720000|2022-01-17 20:18:40|17294.83|17174.83|17293.26|17173.26|17294.83|17174.83|17292.87|17172.87|10
1642450730000|2022-01-17 20:18:50|17293.16|17173.16|17291.75|17171.75|17293.25|17173.25|17291.63|17171.63|10
1642450740000|2022-01-17 20:19:00|17292.3|17172.3|17291.58|17171.58|17292.39|17172.39|17291.18|17171.18|8
1642450750000|2022-01-17 20:19:10|17291.84|17171.84|17290.87|17170.87|17291.96|17171.96|17290.79|17170.79|10
1642450760000|2022-01-17 20:19:20|17290.78|17170.78|17290.99|17170.99|17291.23|17171.23|17290.26|17170.26|9
1642450770000|2022-01-17 20:19:30|17290.59|17170.59|17290.44|17170.44|17290.64|17170.64|17290.37|17170.37|10
1642450780000|2022-01-17 20:19:40|17290.48|17170.48|17289.45|17169.45|17291.1|17171.1|17289.45|17169.45|10
1642450790000|2022-01-17 20:19:50|17289.69|17169.69|17288.57|17168.57|17289.73|17169.73|17287.77|17167.77|10
1642450800000|2022-01-17 20:20:00|17287.86|17167.86|17293.14|17173.14|17293.14|17173.14|17287.86|17167.86|10
1642450810000|2022-01-17 20:20:10|17292.96|17172.96|17291.29|17171.29|17293.17|17173.17|17291.29|17171.29|10
1642450820000|2022-01-17 20:20:20|17291.54|17171.54|17292.56|17172.56|17292.91|17172.91|17290.6|17170.6|10
1642450830000|2022-01-17 20:20:30|17292.64|17172.64|17297.69|17177.69|17297.69|17177.69|17292.64|17172.64|10
1642450840000|2022-01-17 20:20:40|17298.39|17178.39|17300.46|17180.46|17300.46|17180.46|17298.39|17178.39|10
1642450850000|2022-01-17 20:20:50|17300.74|17180.74|17301.96|17181.96|17301.96|17181.96|17300.54|17180.54|7
1642450860000|2022-01-17 20:21:00|17302.31|17182.31|17303.13|17183.13|17303.13|17183.13|17302.31|17182.31|10
1642450870000|2022-01-17 20:21:10|17303.53|17183.53|17307.89|17187.89|17307.89|17187.89|17303.53|17183.53|10
1642450880000|2022-01-17 20:21:20|17308.37|17188.37|17307.37|17187.37|17309.3|17189.3|17307.34|17187.34|10
1642450890000|2022-01-17 20:21:30|17307.61|17187.61|17309.56|17189.56|17309.56|17189.56|17307.52|17187.52|10
1642450900000|2022-01-17 20:21:40|17308.97|17188.97|17314.07|17194.07|17314.07|17194.07|17308.87|17188.87|10
1642450910000|2022-01-17 20:21:50|17314.19|17194.19|17314.43|17194.43|17314.58|17194.58|17313.68|17193.68|10
1642450920000|2022-01-17 20:22:00|17314.38|17194.38|17316.3|17196.3|17316.48|17196.48|17314.38|17194.38|10
1642450930000|2022-01-17 20:22:10|17316.21|17196.21|17319.43|17199.43|17319.43|17199.43|17316.21|17196.21|10
1642450940000|2022-01-17 20:22:20|17320.09|17200.09|17319.82|17199.82|17320.71|17200.71|17319.82|17199.82|10
1642450950000|2022-01-17 20:22:30|17319.55|17199.55|17317.5|17197.5|17319.55|17199.55|17317.37|17197.37|10
1642450960000|2022-01-17 20:22:40|17317.35|17197.35|17313.48|17193.48|17317.35|17197.35|17313.48|17193.48|10
1642450970000|2022-01-17 20:22:50|17314.02|17194.02|17315.47|17195.47|17315.47|17195.47|17313.96|17193.96|9
1642450980000|2022-01-17 20:23:00|17315.7|17195.7|17320.03|17200.03|17320.03|17200.03|17315.7|17195.7|10
1642450990000|2022-01-17 20:23:10|17320.22|17200.22|17321.87|17201.87|17321.87|17201.87|17320.12|17200.12|10
1642451000000|2022-01-17 20:23:20|17322.32|17202.32|17324.29|17204.29|17324.48|17204.48|17322.32|17202.32|9
1642451010000|2022-01-17 20:23:30|17324.13|17204.13|17322.71|17202.71|17324.15|17204.15|17322.71|17202.71|10
1642451020000|2022-01-17 20:23:40|17322.81|17202.81|17324.54|17204.54|17324.54|17204.54|17322.81|17202.81|10
1642451030000|2022-01-17 20:23:50|17323.91|17203.91|17323.74|17203.74|17323.91|17203.91|17321.84|17201.84|10
1642451040000|2022-01-17 20:24:00|17323.81|17203.81|17324.12|17204.12|17324.56|17204.56|17323.23|17203.23|10
1642451050000|2022-01-17 20:24:10|17322.98|17202.98|17322.34|17202.34|17323.34|17203.34|17322.34|17202.34|10
1642451060000|2022-01-17 20:24:20|17322.43|17202.43|17323.83|17203.83|17323.83|17203.83|17322.43|17202.43|9
1642451070000|2022-01-17 20:24:30|17323.76|17203.76|17323.36|17203.36|17324.11|17204.11|17322.99|17202.99|10
1642451080000|2022-01-17 20:24:40|17323.72|17203.72|17325.37|17205.37|17325.62|17205.62|17323.72|17203.72|9
1642451090000|2022-01-17 20:24:50|17327.17|17207.17|17330.06|17210.06|17330.58|17210.58|17327.17|17207.17|10
1642451100000|2022-01-17 20:25:00|17330.26|17210.26|17328.82|17208.82|17330.45|17210.45|17328.82|17208.82|9
1642451110000|2022-01-17 20:25:10|17328.69|17208.69|17327.63|17207.63|17330.28|17210.28|17327.63|17207.63|10
1642451120000|2022-01-17 20:25:20|17327.53|17207.53|17327.52|17207.52|17327.53|17207.53|17325.67|17205.67|10
1642451130000|2022-01-17 20:25:30|17328.28|17208.28|17329.76|17209.76|17329.76|17209.76|17328.28|17208.28|10
1642451140000|2022-01-17 20:25:40|17329.84|17209.84|17331.23|17211.23|17331.23|17211.23|17329.84|17209.84|10
1642451150000|2022-01-17 20:25:50|17330.95|17210.95|17328.62|17208.62|17331.73|17211.73|17328.62|17208.62|10
1642451160000|2022-01-17 20:26:00|17328.52|17208.52|17326.55|17206.55|17328.52|17208.52|17326.44|17206.44|10
1642451170000|2022-01-17 20:26:10|17326.98|17206.98|17326.85|17206.85|17327.58|17207.58|17326.85|17206.85|10
1642451180000|2022-01-17 20:26:20|17327.04|17207.04|17323.71|17203.71|17327.05|17207.05|17323.71|17203.71|10
1642451190000|2022-01-17 20:26:30|17323.51|17203.51|17321.46|17201.46|17323.51|17203.51|17321.38|17201.38|10
1642451200000|2022-01-17 20:26:40|17321.43|17201.43|17319.67|17199.67|17321.56|17201.56|17319.65|17199.65|10
1642451210000|2022-01-17 20:26:50|17319.74|17199.74|17319.72|17199.72|17320.12|17200.12|17319.43|17199.43|10
1642451220000|2022-01-17 20:27:00|17319.32|17199.32|17312.22|17192.22|17319.32|17199.32|17312.22|17192.22|10
1642451230000|2022-01-17 20:27:10|17312.02|17192.02|17312.6|17192.6|17312.84|17192.84|17312.02|17192.02|9
1642451240000|2022-01-17 20:27:20|17312.57|17192.57|17315.7|17195.7|17315.7|17195.7|17311.79|17191.79|10
1642451250000|2022-01-17 20:27:30|17315.33|17195.33|17316.92|17196.92|17316.92|17196.92|17315.33|17195.33|10
1642451260000|2022-01-17 20:27:40|17316.63|17196.63|17316.62|17196.62|17316.63|17196.63|17315.7|17195.7|10
1642451270000|2022-01-17 20:27:50|17316.41|17196.41|17317.34|17197.34|17317.34|17197.34|17316.41|17196.41|10
1642451280000|2022-01-17 20:28:00|17316.8|17196.8|17317.98|17197.98|17318.44|17198.44|17316.8|17196.8|10
1642451290000|2022-01-17 20:28:10|17317.46|17197.46|17313.53|17193.53|17317.46|17197.46|17313.53|17193.53|10
1642451300000|2022-01-17 20:28:20|17313.34|17193.34|17310.49|17190.49|17313.34|17193.34|17310.49|17190.49|9
1642451310000|2022-01-17 20:28:30|17310.35|17190.35|17305.42|17185.42|17310.35|17190.35|17305.22|17185.22|10
1642451320000|2022-01-17 20:28:40|17305.77|17185.77|17301.15|17181.15|17305.77|17185.77|17301.15|17181.15|10
1642451330000|2022-01-17 20:28:50|17301.32|17181.32|17299.26|17179.26|17301.32|17181.32|17298.58|17178.58|10
1642451340000|2022-01-17 20:29:00|17299.44|17179.44|17297.41|17177.41|17299.44|17179.44|17297.35|17177.35|10
1642451350000|2022-01-17 20:29:10|17297.15|17177.15|17296.89|17176.89|17297.28|17177.28|17296.5|17176.5|9
1642451360000|2022-01-17 20:29:20|17296.4|17176.4|17292.26|17172.26|17296.4|17176.4|17292.26|17172.26|10
1642451370000|2022-01-17 20:29:30|17292.28|17172.28|17288.98|17168.98|17292.37|17172.37|17288.98|17168.98|9
1642451380000|2022-01-17 20:29:40|17288.92|17168.92|17287.74|17167.74|17288.92|17168.92|17287.36|17167.36|10
1642451390000|2022-01-17 20:29:50|17287.61|17167.61|17287.92|17167.92|17287.92|17167.92|17286.91|17166.91|10
1642451400000|2022-01-17 20:30:00|17287.78|17167.78|17289.99|17169.99|17290.24|17170.24|17287.57|17167.57|10
1642451410000|2022-01-17 20:30:10|17290.17|17170.17|17287.63|17167.63|17290.43|17170.43|17287.63|17167.63|10
1642451420000|2022-01-17 20:30:20|17287.46|17167.46|17282.78|17162.78|17287.46|17167.46|17282.78|17162.78|10
1642451430000|2022-01-17 20:30:30|17282.43|17162.43|17277.91|17157.91|17282.43|17162.43|17277.91|17157.91|9
1642451440000|2022-01-17 20:30:40|17278.57|17158.57|17274.89|17154.89|17278.77|17158.77|17274.89|17154.89|9
1642451450000|2022-01-17 20:30:50|17274.59|17154.59|17271.28|17151.28|17274.77|17154.77|17271.28|17151.28|10
1642451460000|2022-01-17 20:31:00|17271.08|17151.08|17270.09|17150.09|17271.16|17151.16|17269.88|17149.88|10
1642451470000|2022-01-17 20:31:10|17270.1|17150.1|17271.59|17151.59|17271.59|17151.59|17268.97|17148.97|10
1642451480000|2022-01-17 20:31:20|17271.9|17151.9|17273.78|17153.78|17273.78|17153.78|17271.9|17151.9|9
1642451490000|2022-01-17 20:31:30|17273.8|17153.8|17276|17156|17276|17156|17273.65|17153.65|10
1642451500000|2022-01-17 20:31:40|17276.68|17156.68|17276.03|17156.03|17276.81|17156.81|17276.03|17156.03|10
1642451510000|2022-01-17 20:31:50|17275.81|17155.81|17277.41|17157.41|17277.41|17157.41|17275.36|17155.36|9
1642451520000|2022-01-17 20:32:00|17277.46|17157.46|17280.55|17160.55|17280.63|17160.63|17277.18|17157.18|10
1642451530000|2022-01-17 20:32:10|17280.89|17160.89|17282.33|17162.33|17282.84|17162.84|17280.89|17160.89|10
1642451540000|2022-01-17 20:32:20|17282.38|17162.38|17279.31|17159.31|17282.73|17162.73|17279.31|17159.31|10
1642451550000|2022-01-17 20:32:30|17279.44|17159.44|17278.05|17158.05|17279.48|17159.48|17277.56|17157.56|10
1642451560000|2022-01-17 20:32:40|17278.16|17158.16|17278.08|17158.08|17278.16|17158.16|17276.81|17156.81|9
1642451570000|2022-01-17 20:32:50|17279.1|17159.1|17281.48|17161.48|17281.64|17161.64|17279.1|17159.1|10
1642451580000|2022-01-17 20:33:00|17281.45|17161.45|17282.26|17162.26|17282.83|17162.83|17281.45|17161.45|10
1642451590000|2022-01-17 20:33:10|17281.14|17161.14|17279.8|17159.8|17281.49|17161.49|17279.57|17159.57|10
1642451600000|2022-01-17 20:33:20|17279.69|17159.69|17278.02|17158.02|17279.69|17159.69|17277.9|17157.9|10
1642451610000|2022-01-17 20:33:30|17277.6|17157.6|17276.42|17156.42|17277.6|17157.6|17275.6|17155.6|9
1642451620000|2022-01-17 20:33:40|17276.51|17156.51|17274.91|17154.91|17276.56|17156.56|17274.75|17154.75|10
1642451630000|2022-01-17 20:33:50|17274.69|17154.69|17273.54|17153.54|17274.84|17154.84|17273.54|17153.54|10
1642451640000|2022-01-17 20:34:00|17273.34|17153.34|17272.49|17152.49|17273.39|17153.39|17271.82|17151.82|10
1642451650000|2022-01-17 20:34:10|17270.8|17150.8|17269.74|17149.74|17270.8|17150.8|17269.33|17149.33|10
1642451660000|2022-01-17 20:34:20|17269.77|17149.77|17265.73|17145.73|17269.77|17149.77|17265.73|17145.73|10
1642451670000|2022-01-17 20:34:30|17264.81|17144.81|17262.89|17142.89|17264.82|17144.82|17262.89|17142.89|10
1642451680000|2022-01-17 20:34:40|17262.7|17142.7|17261.17|17141.17|17262.7|17142.7|17260.63|17140.63|10
1642451690000|2022-01-17 20:34:50|17261.47|17141.47|17261.79|17141.79|17262.56|17142.56|17261.02|17141.02|10
1642451700000|2022-01-17 20:35:00|17261.93|17141.93|17261.44|17141.44|17262.23|17142.23|17261.44|17141.44|10
1642451710000|2022-01-17 20:35:10|17262.11|17142.11|17261.18|17141.18|17262.11|17142.11|17261.18|17141.18|10
1642451720000|2022-01-17 20:35:20|17260.74|17140.74|17258.45|17138.45|17260.74|17140.74|17258.45|17138.45|9
1642451730000|2022-01-17 20:35:30|17258.17|17138.17|17255.41|17135.41|17258.17|17138.17|17255.41|17135.41|10
1642451740000|2022-01-17 20:35:40|17255.79|17135.79|17252.28|17132.28|17255.79|17135.79|17252.24|17132.24|10
1642451750000|2022-01-17 20:35:50|17252.21|17132.21|17247.46|17127.46|17252.24|17132.24|17247.33|17127.33|10
1642451760000|2022-01-17 20:36:00|17247.03|17127.03|17246.34|17126.34|17247.57|17127.57|17245.65|17125.65|10
1642451770000|2022-01-17 20:36:10|17246.17|17126.17|17246.45|17126.45|17247.62|17127.62|17246.17|17126.17|10
1642451780000|2022-01-17 20:36:20|17246.53|17126.53|17244.74|17124.74|17246.79|17126.79|17244.5|17124.5|10
1642451790000|2022-01-17 20:36:30|17245.58|17125.58|17246.84|17126.84|17247.9|17127.9|17245.58|17125.58|10
1642451800000|2022-01-17 20:36:40|17246.58|17126.58|17244.64|17124.64|17247.04|17127.04|17244.54|17124.54|10
1642451810000|2022-01-17 20:36:50|17244.93|17124.93|17244.15|17124.15|17244.93|17124.93|17243.92|17123.92|10
1642451820000|2022-01-17 20:37:00|17244.29|17124.29|17243.22|17123.22|17245.14|17125.14|17243.22|17123.22|10
1642451830000|2022-01-17 20:37:10|17243.2|17123.2|17240.24|17120.24|17243.2|17123.2|17240.24|17120.24|10
1642451840000|2022-01-17 20:37:20|17240.21|17120.21|17242.19|17122.19|17242.19|17122.19|17240.21|17120.21|10
1642451850000|2022-01-17 20:37:30|17241.07|17121.07|17239.17|17119.17|17241.21|17121.21|17239.17|17119.17|10
1642451860000|2022-01-17 20:37:40|17239.86|17119.86|17239.35|17119.35|17239.86|17119.86|17238.9|17118.9|8
1642451870000|2022-01-17 20:37:50|17238.99|17118.99|17241.3|17121.3|17241.31|17121.31|17238.59|17118.59|10
1642451880000|2022-01-17 20:38:00|17241.8|17121.8|17241.4|17121.4|17242.63|17122.63|17241.4|17121.4|10
1642451890000|2022-01-17 20:38:10|17241.81|17121.81|17242.35|17122.35|17243.51|17123.51|17241.81|17121.81|10
1642451900000|2022-01-17 20:38:20|17241.83|17121.83|17236.36|17116.36|17241.83|17121.83|17236.36|17116.36|10
1642451910000|2022-01-17 20:38:30|17235.28|17115.28|17235.24|17115.24|17235.73|17115.73|17235.08|17115.08|10
1642451920000|2022-01-17 20:38:40|17235.1|17115.1|17236.96|17116.96|17236.96|17116.96|17234.89|17114.89|10
1642451930000|2022-01-17 20:38:50|17237.23|17117.23|17235.35|17115.35|17237.46|17117.46|17235.35|17115.35|10
1642451940000|2022-01-17 20:39:00|17234.84|17114.84|17235.39|17115.39|17235.87|17115.87|17234.27|17114.27|10
1642451950000|2022-01-17 20:39:10|17234.13|17114.13|17232.85|17112.85|17234.13|17114.13|17232.85|17112.85|10
1642451960000|2022-01-17 20:39:20|17232.57|17112.57|17236.66|17116.66|17236.66|17116.66|17232.57|17112.57|10
1642451970000|2022-01-17 20:39:30|17237.4|17117.4|17240.95|17120.95|17241.23|17121.23|17237.4|17117.4|10
1642451980000|2022-01-17 20:39:40|17240.61|17120.61|17240.27|17120.27|17240.61|17120.61|17239.07|17119.07|10
1642451990000|2022-01-17 20:39:50|17239.83|17119.83|17238.84|17118.84|17241.64|17121.64|17238.78|17118.78|10
1642452000000|2022-01-17 20:40:00|17238.26|17118.26|17233.38|17113.38|17238.26|17118.26|17233.38|17113.38|10
1642452010000|2022-01-17 20:40:10|17233.11|17113.11|17229.43|17109.43|17233.11|17113.11|17228.49|17108.49|10
1642452020000|2022-01-17 20:40:20|17230|17110|17233.15|17113.15|17233.15|17113.15|17229.67|17109.67|10
1642452030000|2022-01-17 20:40:30|17233.48|17113.48|17234.11|17114.11|17235.07|17115.07|17233.48|17113.48|10
1642452040000|2022-01-17 20:40:40|17233.68|17113.68|17233.92|17113.92|17233.92|17113.92|17233.32|17113.32|9
1642452050000|2022-01-17 20:40:50|17234.03|17114.03|17233.33|17113.33|17234.32|17114.32|17233.33|17113.33|9
1642452060000|2022-01-17 20:41:00|17232.87|17112.87|17233.24|17113.24|17233.24|17113.24|17232.01|17112.01|10
1642452070000|2022-01-17 20:41:10|17233.35|17113.35|17233.72|17113.72|17234.14|17114.14|17233.35|17113.35|10
1642452080000|2022-01-17 20:41:20|17233.75|17113.75|17233.21|17113.21|17233.92|17113.92|17233.07|17113.07|10
1642452090000|2022-01-17 20:41:30|17232.94|17112.94|17231.8|17111.8|17232.94|17112.94|17231.56|17111.56|9
1642452100000|2022-01-17 20:41:40|17231.47|17111.47|17228.07|17108.07|17231.47|17111.47|17227.62|17107.62|10
1642452110000|2022-01-17 20:41:50|17227.77|17107.77|17219.57|17099.57|17227.77|17107.77|17219.57|17099.57|10
1642452120000|2022-01-17 20:42:00|17219.32|17099.32|17215.52|17095.52|17219.32|17099.32|17215.52|17095.52|10
1642452130000|2022-01-17 20:42:10|17215.58|17095.58|17219.98|17099.98|17219.98|17099.98|17215.58|17095.58|10
1642452140000|2022-01-17 20:42:20|17221.13|17101.13|17224.95|17104.95|17224.95|17104.95|17221.13|17101.13|10
1642452150000|2022-01-17 20:42:30|17225.36|17105.36|17227.16|17107.16|17227.16|17107.16|17224.92|17104.92|10
1642452160000|2022-01-17 20:42:40|17227.34|17107.34|17228.04|17108.04|17228.06|17108.06|17227.01|17107.01|10
1642452170000|2022-01-17 20:42:50|17228.45|17108.45|17230.41|17110.41|17230.59|17110.59|17228.45|17108.45|10
1642452180000|2022-01-17 20:43:00|17230.36|17110.36|17231.1|17111.1|17231.28|17111.28|17229.97|17109.97|9
1642452190000|2022-01-17 20:43:10|17231.93|17111.93|17231.93|17111.93|17232.23|17112.23|17231.53|17111.53|10
1642452200000|2022-01-17 20:43:20|17231.6|17111.6|17233.98|17113.98|17234.01|17114.01|17231.6|17111.6|10
1642452210000|2022-01-17 20:43:30|17234.3|17114.3|17232.97|17112.97|17234.48|17114.48|17232.11|17112.11|10
1642452220000|2022-01-17 20:43:40|17233.2|17113.2|17232.93|17112.93|17233.2|17113.2|17232.39|17112.39|10
1642452230000|2022-01-17 20:43:50|17232.95|17112.95|17234.43|17114.43|17234.43|17114.43|17232.8|17112.8|10
1642452240000|2022-01-17 20:44:00|17234.73|17114.73|17237.68|17117.68|17237.68|17117.68|17234.73|17114.73|10
1642452250000|2022-01-17 20:44:10|17238.47|17118.47|17240.38|17120.38|17240.8|17120.8|17238.47|17118.47|10
1642452260000|2022-01-17 20:44:20|17240.62|17120.62|17242.38|17122.38|17242.38|17122.38|17240.47|17120.47|10
1642452270000|2022-01-17 20:44:30|17242.49|17122.49|17243.6|17123.6|17243.64|17123.64|17242.49|17122.49|10
1642452280000|2022-01-17 20:44:40|17243.75|17123.75|17244.22|17124.22|17244.22|17124.22|17243.46|17123.46|10
1642452290000|2022-01-17 20:44:50|17244.38|17124.38|17247.03|17127.03|17247.03|17127.03|17244.35|17124.35|10
1642452300000|2022-01-17 20:45:00|17247.69|17127.69|17249.2|17129.2|17249.2|17129.2|17247.69|17127.69|10
1642452310000|2022-01-17 20:45:10|17250.45|17130.45|17252.53|17132.53|17252.53|17132.53|17250.45|17130.45|10
1642452320000|2022-01-17 20:45:20|17252.64|17132.64|17254.81|17134.81|17254.99|17134.99|17252.64|17132.64|10
1642452330000|2022-01-17 20:45:30|17254.48|17134.48|17254.63|17134.63|17254.83|17134.83|17254.23|17134.23|10
1642452340000|2022-01-17 20:45:40|17255.08|17135.08|17256.93|17136.93|17256.93|17136.93|17255.08|17135.08|10
1642452350000|2022-01-17 20:45:50|17257.34|17137.34|17260.74|17140.74|17260.74|17140.74|17257.34|17137.34|10
1642452360000|2022-01-17 20:46:00|17260.69|17140.69|17266.61|17146.61|17266.61|17146.61|17260.61|17140.61|10
1642452370000|2022-01-17 20:46:10|17267.91|17147.91|17268.12|17148.12|17268.71|17148.71|17267.79|17147.79|9
1642452380000|2022-01-17 20:46:20|17267.84|17147.84|17264.86|17144.86|17267.84|17147.84|17264.86|17144.86|9
1642452390000|2022-01-17 20:46:30|17264.92|17144.92|17264.25|17144.25|17265.09|17145.09|17264.09|17144.09|9
1642452400000|2022-01-17 20:46:40|17264.06|17144.06|17267.21|17147.21|17267.21|17147.21|17263.82|17143.82|10
1642452410000|2022-01-17 20:46:50|17267.26|17147.26|17265.88|17145.88|17267.58|17147.58|17265.79|17145.79|10
1642452420000|2022-01-17 20:47:00|17265.74|17145.74|17263.59|17143.59|17265.74|17145.74|17263.59|17143.59|10
1642452430000|2022-01-17 20:47:10|17263.2|17143.2|17261.65|17141.65|17263.2|17143.2|17261.52|17141.52|10
1642452440000|2022-01-17 20:47:20|17262.04|17142.04|17261.92|17141.92|17262.72|17142.72|17261.79|17141.79|10
1642452450000|2022-01-17 20:47:30|17261.43|17141.43|17262.39|17142.39|17262.79|17142.79|17261.12|17141.12|10
1642452460000|2022-01-17 20:47:40|17262.82|17142.82|17262.89|17142.89|17263.32|17143.32|17262.32|17142.32|10
1642452470000|2022-01-17 20:47:50|17262.87|17142.87|17263.78|17143.78|17263.78|17143.78|17262.74|17142.74|10
1642452480000|2022-01-17 20:48:00|17263.72|17143.72|17261.14|17141.14|17263.72|17143.72|17261.14|17141.14|10
1642452490000|2022-01-17 20:48:10|17261.32|17141.32|17259.16|17139.16|17261.62|17141.62|17259.16|17139.16|10
1642452500000|2022-01-17 20:48:20|17259.05|17139.05|17254.63|17134.63|17259.05|17139.05|17254.63|17134.63|10
1642452510000|2022-01-17 20:48:30|17254.66|17134.66|17251.43|17131.43|17254.97|17134.97|17251.43|17131.43|10
1642452520000|2022-01-17 20:48:40|17250.06|17130.06|17249.35|17129.35|17250.16|17130.16|17249.35|17129.35|10
1642452530000|2022-01-17 20:48:50|17249.37|17129.37|17245.95|17125.95|17249.37|17129.37|17245.95|17125.95|10
1642452540000|2022-01-17 20:49:00|17246.37|17126.37|17244.49|17124.49|17246.39|17126.39|17244.32|17124.32|10
1642452550000|2022-01-17 20:49:10|17244.53|17124.53|17241.31|17121.31|17244.53|17124.53|17241.31|17121.31|10
1642452560000|2022-01-17 20:49:20|17241.2|17121.2|17238.25|17118.25|17241.2|17121.2|17238.07|17118.07|10
1642452570000|2022-01-17 20:49:30|17238.52|17118.52|17239.06|17119.06|17239.06|17119.06|17238.32|17118.32|10
1642452580000|2022-01-17 20:49:40|17238.98|17118.98|17237.65|17117.65|17239.01|17119.01|17237.43|17117.43|10
1642452590000|2022-01-17 20:49:50|17238.52|17118.52|17236.41|17116.41|17238.52|17118.52|17235.65|17115.65|9
1642452600000|2022-01-17 20:50:00|17236.48|17116.48|17230.6|17110.6|17236.48|17116.48|17229.67|17109.67|10
1642452610000|2022-01-17 20:50:10|17231.05|17111.05|17230.46|17110.46|17231.33|17111.33|17230.36|17110.36|9
1642452620000|2022-01-17 20:50:20|17229.88|17109.88|17231.1|17111.1|17231.1|17111.1|17229.68|17109.68|10
1642452630000|2022-01-17 20:50:30|17231.84|17111.84|17234.87|17114.87|17234.87|17114.87|17231.84|17111.84|10
1642452640000|2022-01-17 20:50:40|17234.98|17114.98|17236.74|17116.74|17236.74|17116.74|17234.98|17114.98|9
1642452650000|2022-01-17 20:50:50|17236.85|17116.85|17235.43|17115.43|17236.85|17116.85|17235.43|17115.43|10
1642452660000|2022-01-17 20:51:00|17235.54|17115.54|17233.1|17113.1|17235.57|17115.57|17233.1|17113.1|10
1642452670000|2022-01-17 20:51:10|17233.2|17113.2|17230.43|17110.43|17233.2|17113.2|17230.43|17110.43|10
1642452680000|2022-01-17 20:51:20|17230.65|17110.65|17232.01|17112.01|17232.01|17112.01|17229.63|17109.63|9
1642452690000|2022-01-17 20:51:30|17232.39|17112.39|17236.97|17116.97|17236.97|17116.97|17232.26|17112.26|10
1642452700000|2022-01-17 20:51:40|17237.17|17117.17|17242.59|17122.59|17242.59|17122.59|17237.17|17117.17|10
1642452710000|2022-01-17 20:51:50|17242.43|17122.43|17242.24|17122.24|17242.63|17122.63|17242.24|17122.24|10
1642452720000|2022-01-17 20:52:00|17242.32|17122.32|17241.8|17121.8|17242.32|17122.32|17241.42|17121.42|9
1642452730000|2022-01-17 20:52:10|17241.82|17121.82|17242.72|17122.72|17243.09|17123.09|17241.81|17121.81|10
1642452740000|2022-01-17 20:52:20|17242.66|17122.66|17243.85|17123.85|17243.85|17123.85|17242.66|17122.66|9
1642452750000|2022-01-17 20:52:30|17243.67|17123.67|17242.45|17122.45|17243.67|17123.67|17242.35|17122.35|10
1642452760000|2022-01-17 20:52:40|17242.24|17122.24|17242.36|17122.36|17242.61|17122.61|17242.08|17122.08|10
1642452770000|2022-01-17 20:52:50|17242.29|17122.29|17244.05|17124.05|17244.05|17124.05|17242.29|17122.29|10
1642452780000|2022-01-17 20:53:00|17244.33|17124.33|17245.51|17125.51|17245.53|17125.53|17244.33|17124.33|10
1642452790000|2022-01-17 20:53:10|17245.48|17125.48|17248.24|17128.24|17248.37|17128.37|17245.48|17125.48|9
1642452800000|2022-01-17 20:53:20|17250.02|17130.02|17249.49|17129.49|17250.02|17130.02|17249.49|17129.49|9
1642452810000|2022-01-17 20:53:30|17250.01|17130.01|17251|17131|17251|17131|17249.83|17129.83|9
1642452820000|2022-01-17 20:53:40|17252.32|17132.32|17253.22|17133.22|17253.71|17133.71|17252.32|17132.32|10
1642452830000|2022-01-17 20:53:50|17252.74|17132.74|17252.63|17132.63|17253.03|17133.03|17251.47|17131.47|10
1642452840000|2022-01-17 20:54:00|17252.34|17132.34|17253.27|17133.27|17253.47|17133.47|17252.29|17132.29|10
1642452850000|2022-01-17 20:54:10|17253.17|17133.17|17251.83|17131.83|17253.4|17133.4|17251.83|17131.83|10
1642452860000|2022-01-17 20:54:20|17252.09|17132.09|17251.33|17131.33|17252.09|17132.09|17251.27|17131.27|10
1642452870000|2022-01-17 20:54:30|17251.79|17131.79|17251.29|17131.29|17252.29|17132.29|17251.29|17131.29|9
1642452880000|2022-01-17 20:54:40|17251.22|17131.22|17249.96|17129.96|17251.22|17131.22|17249.96|17129.96|9
1642452890000|2022-01-17 20:54:50|17249.81|17129.81|17249.95|17129.95|17250.17|17130.17|17249.69|17129.69|10
1642452900000|2022-01-17 20:55:00|17250.05|17130.05|17250.8|17130.8|17250.8|17130.8|17250.05|17130.05|9
1642452910000|2022-01-17 20:55:10|17250.82|17130.82|17250.82|17130.82|17251.98|17131.98|17250.82|17130.82|9
1642452920000|2022-01-17 20:55:20|17250.81|17130.81|17250.29|17130.29|17250.81|17130.81|17250.01|17130.01|9
1642452930000|2022-01-17 20:55:30|17250|17130|17250.68|17130.68|17250.68|17130.68|17250|17130|8
1642452940000|2022-01-17 20:55:40|17250.84|17130.84|17249.78|17129.78|17251.06|17131.06|17249.78|17129.78|10
1642452950000|2022-01-17 20:55:50|17249.82|17129.82|17248.56|17128.56|17249.82|17129.82|17248.56|17128.56|10
1642452960000|2022-01-17 20:56:00|17248.82|17128.82|17248.57|17128.57|17248.82|17128.82|17248.26|17128.26|9
1642452970000|2022-01-17 20:56:10|17248.53|17128.53|17247.17|17127.17|17248.57|17128.57|17247.17|17127.17|9
1642452980000|2022-01-17 20:56:20|17246.49|17126.49|17246.89|17126.89|17247.1|17127.1|17245.87|17125.87|9
1642452990000|2022-01-17 20:56:30|17246.76|17126.76|17247.4|17127.4|17247.5|17127.5|17246.76|17126.76|10
1642453000000|2022-01-17 20:56:40|17247.83|17127.83|17247.24|17127.24|17248.33|17128.33|17247.24|17127.24|8
1642453010000|2022-01-17 20:56:50|17246.96|17126.96|17246.89|17126.89|17247.47|17127.47|17246.71|17126.71|10
1642453020000|2022-01-17 20:57:00|17246.97|17126.97|17249.26|17129.26|17249.45|17129.45|17246.97|17126.97|10
1642453030000|2022-01-17 20:57:10|17249.05|17129.05|17250.17|17130.17|17250.63|17130.63|17249.05|17129.05|10
1642453040000|2022-01-17 20:57:20|17250.1|17130.1|17250.42|17130.42|17250.42|17130.42|17249.69|17129.69|10
1642453050000|2022-01-17 20:57:30|17250.37|17130.37|17249.53|17129.53|17250.37|17130.37|17249.26|17129.26|8
1642453060000|2022-01-17 20:57:40|17249.49|17129.49|17249.55|17129.55|17249.68|17129.68|17249.45|17129.45|9
1642453070000|2022-01-17 20:57:50|17249.64|17129.64|17250.54|17130.54|17250.57|17130.57|17249.44|17129.44|8
1642453080000|2022-01-17 20:58:00|17250.42|17130.42|17250.51|17130.51|17250.81|17130.81|17250.42|17130.42|7
1642453090000|2022-01-17 20:58:10|17250.42|17130.42|17250.72|17130.72|17250.72|17130.72|17250.17|17130.17|7
1642453100000|2022-01-17 20:58:20|17250.75|17130.75|17253.37|17133.37|17253.37|17133.37|17250.75|17130.75|9
1642453110000|2022-01-17 20:58:30|17253.33|17133.33|17252.95|17132.95|17253.33|17133.33|17252.77|17132.77|10
1642453120000|2022-01-17 20:58:40|17252.83|17132.83|17251.99|17131.99|17254.15|17134.15|17251.99|17131.99|10
1642453130000|2022-01-17 20:58:50|17251.72|17131.72|17249.01|17129.01|17251.72|17131.72|17249.01|17129.01|10
1642453140000|2022-01-17 20:59:00|17248.68|17128.68|17247.41|17127.41|17248.68|17128.68|17247.24|17127.24|9
1642453150000|2022-01-17 20:59:10|17247.11|17127.11|17243.05|17123.05|17247.16|17127.16|17243.05|17123.05|10
1642453160000|2022-01-17 20:59:20|17241.9|17121.9|17240.47|17120.47|17241.9|17121.9|17239.31|17119.31|10
1642453170000|2022-01-17 20:59:30|17240.67|17120.67|17242.81|17122.81|17242.81|17122.81|17240.67|17120.67|10
1642453180000|2022-01-17 20:59:40|17242.75|17122.75|17241.89|17121.89|17242.87|17122.87|17241.89|17121.89|10
1642453190000|2022-01-17 20:59:50|17241.71|17121.71|17238.93|17118.93|17241.71|17121.71|17238.91|17118.91|10
1642453200000|2022-01-17 21:00:00|17237.32|17117.32|17235.95|17115.95|17237.32|17117.32|17235.91|17115.91|10
1642453210000|2022-01-17 21:00:10|17235.5|17115.5|17232.55|17112.55|17235.6|17115.6|17232.55|17112.55|10
1642453220000|2022-01-17 21:00:20|17229.86|17109.86|17225.95|17105.95|17229.86|17109.86|17225.46|17105.46|10
1642453230000|2022-01-17 21:00:30|17225.88|17105.88|17224.47|17104.47|17225.88|17105.88|17223.98|17103.98|10
1642453240000|2022-01-17 21:00:40|17224.93|17104.93|17224.2|17104.2|17224.93|17104.93|17224.2|17104.2|10
1642453250000|2022-01-17 21:00:50|17224.26|17104.26|17224.05|17104.05|17224.26|17104.26|17223.22|17103.22|9
1642453260000|2022-01-17 21:01:00|17224.48|17104.48|17222.43|17102.43|17224.48|17104.48|17222.14|17102.14|10
1642453270000|2022-01-17 21:01:10|17222.39|17102.39|17221.34|17101.34|17222.57|17102.57|17220.72|17100.72|10
1642453280000|2022-01-17 21:01:20|17221.22|17101.22|17223.57|17103.57|17223.57|17103.57|17220.4|17100.4|8
1642453290000|2022-01-17 21:01:30|17223.81|17103.81|17224.8|17104.8|17224.8|17104.8|17223.8|17103.8|10
1642453300000|2022-01-17 21:01:40|17225.19|17105.19|17225.53|17105.53|17225.72|17105.72|17224.57|17104.57|10
1642453310000|2022-01-17 21:01:50|17225.6|17105.6|17225.84|17105.84|17225.84|17105.84|17224.63|17104.63|10
1642453320000|2022-01-17 21:02:00|17226.22|17106.22|17225.36|17105.36|17226.36|17106.36|17225.12|17105.12|9
1642453330000|2022-01-17 21:02:10|17225.17|17105.17|17225.88|17105.88|17225.88|17105.88|17224.96|17104.96|10
1642453340000|2022-01-17 21:02:20|17226.61|17106.61|17228.91|17108.91|17228.91|17108.91|17226.54|17106.54|10
1642453350000|2022-01-17 21:02:30|17229.09|17109.09|17231.05|17111.05|17231.05|17111.05|17229.09|17109.09|10
1642453360000|2022-01-17 21:02:40|17231.1|17111.1|17230.01|17110.01|17231.23|17111.23|17229.3|17109.3|10
1642453370000|2022-01-17 21:02:50|17229.91|17109.91|17229.51|17109.51|17229.97|17109.97|17229.16|17109.16|10
1642453380000|2022-01-17 21:03:00|17229.52|17109.52|17229.25|17109.25|17229.52|17109.52|17228.88|17108.88|10
1642453390000|2022-01-17 21:03:10|17229.34|17109.34|17229.47|17109.47|17229.52|17109.52|17228.86|17108.86|9
1642453400000|2022-01-17 21:03:20|17229.48|17109.48|17228.48|17108.48|17229.48|17109.48|17228.23|17108.23|10
1642453410000|2022-01-17 21:03:30|17228.57|17108.57|17227.81|17107.81|17228.93|17108.93|17227.81|17107.81|8
1642453420000|2022-01-17 21:03:40|17227.21|17107.21|17227.55|17107.55|17227.87|17107.87|17227.21|17107.21|10
1642453430000|2022-01-17 21:03:50|17227.58|17107.58|17229.7|17109.7|17229.7|17109.7|17227.13|17107.13|8
1642453440000|2022-01-17 21:04:00|17230.15|17110.15|17231.91|17111.91|17232.01|17112.01|17230.15|17110.15|10
1642453450000|2022-01-17 21:04:10|17232.41|17112.41|17236.8|17116.8|17236.8|17116.8|17232.41|17112.41|9
1642453460000|2022-01-17 21:04:20|17237.32|17117.32|17238.83|17118.83|17238.83|17118.83|17237.32|17117.32|10
1642453470000|2022-01-17 21:04:30|17238.69|17118.69|17240.66|17120.66|17240.66|17120.66|17238.69|17118.69|10
1642453480000|2022-01-17 21:04:40|17240.83|17120.83|17241.25|17121.25|17241.58|17121.58|17240.83|17120.83|10
1642453490000|2022-01-17 21:04:50|17240.87|17120.87|17239.13|17119.13|17240.87|17120.87|17239.13|17119.13|10
1642453500000|2022-01-17 21:05:00|17239.38|17119.38|17240.05|17120.05|17240.05|17120.05|17238.87|17118.87|9
1642453510000|2022-01-17 21:05:10|17240.19|17120.19|17240.5|17120.5|17240.65|17120.65|17240|17120|10
1642453520000|2022-01-17 21:05:20|17240.44|17120.44|17238.54|17118.54|17240.44|17120.44|17238.54|17118.54|10
1642453530000|2022-01-17 21:05:30|17238.6|17118.6|17238.6|17118.6|17238.8|17118.8|17238.25|17118.25|10
1642453540000|2022-01-17 21:05:40|17238.53|17118.53|17239.19|17119.19|17239.27|17119.27|17238.21|17118.21|10
1642453550000|2022-01-17 21:05:50|17239.57|17119.57|17241.14|17121.14|17241.14|17121.14|17239.57|17119.57|10
1642453560000|2022-01-17 21:06:00|17241.23|17121.23|17241.22|17121.22|17241.24|17121.24|17240.86|17120.86|10
1642453570000|2022-01-17 21:06:10|17240.82|17120.82|17236.65|17116.65|17241.04|17121.04|17236.65|17116.65|10
1642453580000|2022-01-17 21:06:20|17235.82|17115.82|17233.34|17113.34|17235.82|17115.82|17233.34|17113.34|9
1642453590000|2022-01-17 21:06:30|17233.29|17113.29|17232.6|17112.6|17233.54|17113.54|17232.49|17112.49|10
1642453600000|2022-01-17 21:06:40|17233.04|17113.04|17233.57|17113.57|17234.23|17114.23|17232.95|17112.95|10
1642453610000|2022-01-17 21:06:50|17233.1|17113.1|17230.93|17110.93|17233.25|17113.25|17230.93|17110.93|9
1642453620000|2022-01-17 21:07:00|17230.61|17110.61|17227.44|17107.44|17230.61|17110.61|17227.44|17107.44|10
1642453630000|2022-01-17 21:07:10|17226.86|17106.86|17222.89|17102.89|17226.86|17106.86|17222.89|17102.89|10
1642453640000|2022-01-17 21:07:20|17222.16|17102.16|17220.23|17100.23|17222.2|17102.2|17219.98|17099.98|10
1642453650000|2022-01-17 21:07:30|17220.21|17100.21|17219.74|17099.74|17220.21|17100.21|17219.45|17099.45|10
1642453660000|2022-01-17 21:07:40|17219.57|17099.57|17220.37|17100.37|17220.47|17100.47|17219.57|17099.57|10
1642453670000|2022-01-17 21:07:50|17220.01|17100.01|17220.07|17100.07|17220.46|17100.46|17219.85|17099.85|10
1642453680000|2022-01-17 21:08:00|17219.29|17099.29|17219.53|17099.53|17219.53|17099.53|17218.45|17098.45|9
1642453690000|2022-01-17 21:08:10|17219.76|17099.76|17219.32|17099.32|17220.14|17100.14|17219.32|17099.32|10
1642453700000|2022-01-17 21:08:20|17219.39|17099.39|17219.8|17099.8|17219.99|17099.99|17219.39|17099.39|10
1642453710000|2022-01-17 21:08:30|17219.44|17099.44|17219.79|17099.79|17219.79|17099.79|17219.24|17099.24|10
1642453720000|2022-01-17 21:08:40|17219.73|17099.73|17215.33|17095.33|17219.73|17099.73|17215.33|17095.33|10
1642453730000|2022-01-17 21:08:50|17214.05|17094.05|17212.25|17092.25|17214.05|17094.05|17212.25|17092.25|10
1642453740000|2022-01-17 21:09:00|17212.49|17092.49|17212.51|17092.51|17212.81|17092.81|17212.47|17092.47|10
1642453750000|2022-01-17 21:09:10|17212.57|17092.57|17213.48|17093.48|17213.53|17093.53|17212.57|17092.57|10
1642453760000|2022-01-17 21:09:20|17212.47|17092.47|17210.1|17090.1|17213.42|17093.42|17210.1|17090.1|9
1642453770000|2022-01-17 21:09:30|17209.68|17089.68|17205.68|17085.68|17209.68|17089.68|17205.68|17085.68|10
1642453780000|2022-01-17 21:09:40|17205.47|17085.47|17200.64|17080.64|17205.47|17085.47|17200.64|17080.64|10
1642453790000|2022-01-17 21:09:50|17200.54|17080.54|17198.3|17078.3|17200.54|17080.54|17198.3|17078.3|10
1642453800000|2022-01-17 21:10:00|17198.18|17078.18|17198.48|17078.48|17198.59|17078.59|17197.72|17077.72|10
1642453810000|2022-01-17 21:10:10|17198.44|17078.44|17197.61|17077.61|17198.83|17078.83|17197.61|17077.61|10
1642453820000|2022-01-17 21:10:20|17197.25|17077.25|17195.61|17075.61|17197.93|17077.93|17195.61|17075.61|10
1642453830000|2022-01-17 21:10:30|17195.76|17075.76|17195.18|17075.18|17196.49|17076.49|17195.16|17075.16|10
1642453840000|2022-01-17 21:10:40|17194.39|17074.39|17189.8|17069.8|17194.39|17074.39|17189.69|17069.69|10
1642453850000|2022-01-17 21:10:50|17189.65|17069.65|17187.92|17067.92|17189.65|17069.65|17187.58|17067.58|10
1642453860000|2022-01-17 21:11:00|17187.44|17067.44|17182.47|17062.47|17187.44|17067.44|17182.47|17062.47|10
1642453870000|2022-01-17 21:11:10|17182.13|17062.13|17181.08|17061.08|17182.34|17062.34|17181.05|17061.05|10
1642453880000|2022-01-17 21:11:20|17181.13|17061.13|17183.3|17063.3|17183.3|17063.3|17181.13|17061.13|10
1642453890000|2022-01-17 21:11:30|17182.97|17062.97|17182.21|17062.21|17183.03|17063.03|17182.21|17062.21|9
1642453900000|2022-01-17 21:11:40|17181.68|17061.68|17180.93|17060.93|17182.49|17062.49|17180.93|17060.93|10
1642453910000|2022-01-17 21:11:50|17181.35|17061.35|17176.76|17056.76|17181.38|17061.38|17176.75|17056.75|10
1642453920000|2022-01-17 21:12:00|17177.13|17057.13|17176.77|17056.77|17177.54|17057.54|17176.77|17056.77|10
1642453930000|2022-01-17 21:12:10|17176.96|17056.96|17179.08|17059.08|17179.53|17059.53|17176.96|17056.96|10
1642453940000|2022-01-17 21:12:20|17179|17059|17179.66|17059.66|17179.94|17059.94|17178.87|17058.87|10
1642453950000|2022-01-17 21:12:30|17180.06|17060.06|17179.77|17059.77|17180.15|17060.15|17179.75|17059.75|8
1642453960000|2022-01-17 21:12:40|17179.75|17059.75|17180.32|17060.32|17180.61|17060.61|17179.73|17059.73|10
1642453970000|2022-01-17 21:12:50|17180.43|17060.43|17180.25|17060.25|17181.24|17061.24|17180.25|17060.25|9
1642453980000|2022-01-17 21:13:00|17180.06|17060.06|17179.54|17059.54|17180.18|17060.18|17179.35|17059.35|10
1642453990000|2022-01-17 21:13:10|17179.71|17059.71|17181.65|17061.65|17181.78|17061.78|17179.71|17059.71|10
1642454000000|2022-01-17 21:13:20|17181.95|17061.95|17185.44|17065.44|17185.44|17065.44|17181.95|17061.95|10
1642454010000|2022-01-17 21:13:30|17186.29|17066.29|17189.12|17069.12|17189.12|17069.12|17186.29|17066.29|10
1642454020000|2022-01-17 21:13:40|17188.59|17068.59|17186.92|17066.92|17188.59|17068.59|17186.73|17066.73|10
1642454030000|2022-01-17 21:13:50|17187.6|17067.6|17191.17|17071.17|17191.17|17071.17|17187.39|17067.39|10
1642454040000|2022-01-17 21:14:00|17191.47|17071.47|17192.46|17072.46|17192.75|17072.75|17191.47|17071.47|10
1642454050000|2022-01-17 21:14:10|17192.67|17072.67|17192.66|17072.66|17193.74|17073.74|17192.65|17072.65|10
1642454060000|2022-01-17 21:14:20|17191.2|17071.2|17190.51|17070.51|17191.27|17071.27|17190.16|17070.16|10
1642454070000|2022-01-17 21:14:30|17190.62|17070.62|17185.47|17065.47|17190.62|17070.62|17185.47|17065.47|9
1642454080000|2022-01-17 21:14:40|17185.04|17065.04|17179.44|17059.44|17185.04|17065.04|17179.44|17059.44|10
1642454090000|2022-01-17 21:14:50|17179.69|17059.69|17180.16|17060.16|17180.65|17060.65|17179.27|17059.27|10
1642454100000|2022-01-17 21:15:00|17180.21|17060.21|17178.56|17058.56|17181.57|17061.57|17178.39|17058.39|10
1642454110000|2022-01-17 21:15:10|17179.25|17059.25|17175.78|17055.78|17179.25|17059.25|17175.68|17055.68|10
1642454120000|2022-01-17 21:15:20|17175.63|17055.63|17169.28|17049.28|17175.63|17055.63|17169.28|17049.28|10
1642454130000|2022-01-17 21:15:30|17167.45|17047.45|17163.88|17043.88|17167.45|17047.45|17163.69|17043.69|10
1642454140000|2022-01-17 21:15:40|17163.16|17043.16|17158.06|17038.06|17163.16|17043.16|17158.06|17038.06|9
1642454150000|2022-01-17 21:15:50|17157.51|17037.51|17156.09|17036.09|17157.67|17037.67|17156.09|17036.09|10
1642454160000|2022-01-17 21:16:00|17156.11|17036.11|17156.39|17036.39|17157.17|17037.17|17156.11|17036.11|10
1642454170000|2022-01-17 21:16:10|17156.09|17036.09|17150.11|17030.11|17156.09|17036.09|17150.11|17030.11|10
1642454180000|2022-01-17 21:16:20|17150.88|17030.88|17147.69|17027.69|17150.88|17030.88|17147.69|17027.69|10
1642454190000|2022-01-17 21:16:30|17147.53|17027.53|17136.89|17016.89|17147.53|17027.53|17136.89|17016.89|10
1642454200000|2022-01-17 21:16:40|17136.26|17016.26|17127.77|17007.77|17136.29|17016.29|17127.65|17007.65|10
1642454210000|2022-01-17 21:16:50|17125.25|17005.25|17119.11|16999.11|17125.25|17005.25|17119.11|16999.11|10
1642454220000|2022-01-17 21:17:00|17118.88|16998.88|17120.9|17000.9|17120.9|17000.9|17118.77|16998.77|9
1642454230000|2022-01-17 21:17:10|17122.21|17002.21|17125.01|17005.01|17125.01|17005.01|17122.21|17002.21|9
1642454240000|2022-01-17 21:17:20|17124.58|17004.58|17126.46|17006.46|17128.66|17008.66|17124.58|17004.58|9
1642454250000|2022-01-17 21:17:30|17127|17007|17127.91|17007.91|17127.95|17007.95|17126.7|17006.7|9
1642454260000|2022-01-17 21:17:40|17127.79|17007.79|17127|17007|17127.79|17007.79|17126.94|17006.94|10
1642454270000|2022-01-17 21:17:50|17126.95|17006.95|17125.04|17005.04|17126.95|17006.95|17125.04|17005.04|9
1642454280000|2022-01-17 21:18:00|17125.06|17005.06|17125.65|17005.65|17125.73|17005.73|17124.93|17004.93|10
1642454290000|2022-01-17 21:18:10|17125.63|17005.63|17126.36|17006.36|17127.21|17007.21|17125.63|17005.63|10
1642454300000|2022-01-17 21:18:20|17126.49|17006.49|17127.71|17007.71|17127.71|17007.71|17126.31|17006.31|10
1642454310000|2022-01-17 21:18:30|17127.39|17007.39|17129.93|17009.93|17130.02|17010.02|17127.39|17007.39|9
1642454320000|2022-01-17 21:18:40|17130.35|17010.35|17132.54|17012.54|17132.83|17012.83|17130.35|17010.35|10
1642454330000|2022-01-17 21:18:50|17132.31|17012.31|17132.07|17012.07|17132.31|17012.31|17131.52|17011.52|10
1642454340000|2022-01-17 21:19:00|17132.32|17012.32|17135.47|17015.47|17135.47|17015.47|17132.32|17012.32|10
1642454350000|2022-01-17 21:19:10|17136.4|17016.4|17142.43|17022.43|17142.43|17022.43|17136.4|17016.4|10
1642454360000|2022-01-17 21:19:20|17142.37|17022.37|17140.55|17020.55|17142.88|17022.88|17140.55|17020.55|10
1642454370000|2022-01-17 21:19:30|17141.02|17021.02|17135.12|17015.12|17141.02|17021.02|17135.12|17015.12|10
1642454380000|2022-01-17 21:19:40|17134.81|17014.81|17132.59|17012.59|17134.81|17014.81|17132.56|17012.56|10
1642454390000|2022-01-17 21:19:50|17132.62|17012.62|17131.19|17011.19|17132.81|17012.81|17131.19|17011.19|9
1642454400000|2022-01-17 21:20:00|17131.09|17011.09|17127.97|17007.97|17131.09|17011.09|17127.78|17007.78|10
1642454410000|2022-01-17 21:20:10|17128.16|17008.16|17130.05|17010.05|17130.29|17010.29|17127.9|17007.9|10
1642454420000|2022-01-17 21:20:20|17130.93|17010.93|17132.2|17012.2|17132.84|17012.84|17130.93|17010.93|10
1642454430000|2022-01-17 21:20:30|17131.34|17011.34|17131.76|17011.76|17132.56|17012.56|17131.19|17011.19|10
1642454440000|2022-01-17 21:20:40|17131.4|17011.4|17132.35|17012.35|17132.75|17012.75|17131.28|17011.28|10
1642454450000|2022-01-17 21:20:50|17132.69|17012.69|17135.75|17015.75|17135.75|17015.75|17132.56|17012.56|10
1642454460000|2022-01-17 21:21:00|17136.04|17016.04|17135.36|17015.36|17136.56|17016.56|17135.36|17015.36|7
1642454470000|2022-01-17 21:21:10|17134.74|17014.74|17129.75|17009.75|17134.74|17014.74|17129.75|17009.75|10
1642454480000|2022-01-17 21:21:20|17129.28|17009.28|17126.72|17006.72|17129.28|17009.28|17126.72|17006.72|10
1642454490000|2022-01-17 21:21:30|17126.53|17006.53|17126.99|17006.99|17127.55|17007.55|17125.75|17005.75|10
1642454500000|2022-01-17 21:21:40|17125.37|17005.37|17122.03|17002.03|17125.37|17005.37|17122.03|17002.03|10
1642454510000|2022-01-17 21:21:50|17121.03|17001.03|17118.09|16998.09|17121.11|17001.11|17118.09|16998.09|10
1642454520000|2022-01-17 21:22:00|17118.38|16998.38|17118.53|16998.53|17118.53|16998.53|17117.6|16997.6|10
1642454530000|2022-01-17 21:22:10|17118.88|16998.88|17118.61|16998.61|17119.06|16999.06|17118.23|16998.23|10
1642454540000|2022-01-17 21:22:20|17118.57|16998.57|17117|16997|17118.57|16998.57|17116.74|16996.74|10
1642454550000|2022-01-17 21:22:30|17117.13|16997.13|17105.14|16985.14|17117.13|16997.13|17105.14|16985.14|10
1642454560000|2022-01-17 21:22:40|17104.75|16984.75|17102.82|16982.82|17104.75|16984.75|17101.66|16981.66|9
1642454570000|2022-01-17 21:22:50|17102.41|16982.41|17101.86|16981.86|17102.41|16982.41|17101.46|16981.46|9
1642454580000|2022-01-17 21:23:00|17102.85|16982.85|17099.35|16979.35|17102.85|16982.85|17098.92|16978.92|10
1642454590000|2022-01-17 21:23:10|17099.96|16979.96|17099.8|16979.8|17101.58|16981.58|17099.8|16979.8|10
1642454600000|2022-01-17 21:23:20|17100.24|16980.24|17098.81|16978.81|17100.24|16980.24|17098.03|16978.03|10
1642454610000|2022-01-17 21:23:30|17099.02|16979.02|17101.23|16981.23|17101.23|16981.23|17099.02|16979.02|10
1642454620000|2022-01-17 21:23:40|17101.73|16981.73|17097.48|16977.48|17101.74|16981.74|17096.78|16976.78|10
1642454630000|2022-01-17 21:23:50|17096.6|16976.6|17093.45|16973.45|17096.6|16976.6|17092.18|16972.18|10
1642454640000|2022-01-17 21:24:00|17093.21|16973.21|17093.37|16973.37|17093.57|16973.57|17092.39|16972.39|9
1642454650000|2022-01-17 21:24:10|17093.51|16973.51|17096.57|16976.57|17096.57|16976.57|17093.51|16973.51|10
1642454660000|2022-01-17 21:24:20|17096.56|16976.56|17095.75|16975.75|17096.56|16976.56|17095.02|16975.02|9
1642454670000|2022-01-17 21:24:30|17095.78|16975.78|17093.45|16973.45|17096.85|16976.85|17093.37|16973.37|10
1642454680000|2022-01-17 21:24:40|17092.79|16972.79|17086.38|16966.38|17092.79|16972.79|17086.38|16966.38|10
1642454690000|2022-01-17 21:24:50|17085.25|16965.25|17084.1|16964.1|17085.25|16965.25|17083.05|16963.05|10
1642454700000|2022-01-17 21:25:00|17084.07|16964.07|17087.13|16967.13|17087.13|16967.13|17083.79|16963.79|10
1642454710000|2022-01-17 21:25:10|17087.58|16967.58|17090.99|16970.99|17090.99|16970.99|17087.58|16967.58|10
1642454720000|2022-01-17 21:25:20|17091|16971|17091.62|16971.62|17091.63|16971.63|17090.66|16970.66|10
1642454730000|2022-01-17 21:25:30|17091.89|16971.89|17093.77|16973.77|17093.77|16973.77|17091.89|16971.89|10
1642454740000|2022-01-17 21:25:40|17094.83|16974.83|17097.1|16977.1|17097.23|16977.23|17094.83|16974.83|10
1642454750000|2022-01-17 21:25:50|17097.74|16977.74|17101.96|16981.96|17101.96|16981.96|17097.66|16977.66|10
1642454760000|2022-01-17 21:26:00|17102.49|16982.49|17105.64|16985.64|17105.64|16985.64|17102.49|16982.49|10
1642454770000|2022-01-17 21:26:10|17105.55|16985.55|17108.05|16988.05|17108.1|16988.1|17105.44|16985.44|9
1642454780000|2022-01-17 21:26:20|17107.96|16987.96|17107.06|16987.06|17109.01|16989.01|17106.87|16986.87|10
1642454790000|2022-01-17 21:26:30|17106.94|16986.94|17105.34|16985.34|17106.94|16986.94|17105.34|16985.34|10
1642454800000|2022-01-17 21:26:40|17105.55|16985.55|17107.28|16987.28|17107.28|16987.28|17105.05|16985.05|9
1642454810000|2022-01-17 21:26:50|17107.33|16987.33|17106|16986|17108.61|16988.61|17106|16986|10
1642454820000|2022-01-17 21:27:00|17106.11|16986.11|17103.63|16983.63|17106.11|16986.11|17102.89|16982.89|10
1642454830000|2022-01-17 21:27:10|17102.05|16982.05|17101.3|16981.3|17102.26|16982.26|17101.3|16981.3|10
1642454840000|2022-01-17 21:27:20|17101.25|16981.25|17100.9|16980.9|17101.94|16981.94|17100.88|16980.88|10
1642454850000|2022-01-17 21:27:30|17100.99|16980.99|17099.9|16979.9|17101.02|16981.02|17099.7|16979.7|10
1642454860000|2022-01-17 21:27:40|17099.64|16979.64|17097.28|16977.28|17099.64|16979.64|17097.28|16977.28|10
1642454870000|2022-01-17 21:27:50|17095.69|16975.69|17093.55|16973.55|17095.69|16975.69|17093.19|16973.19|10
1642454880000|2022-01-17 21:28:00|17093.38|16973.38|17091.95|16971.95|17094.69|16974.69|17091.95|16971.95|10
1642454890000|2022-01-17 21:28:10|17092.01|16972.01|17087.03|16967.03|17092.01|16972.01|17086.82|16966.82|10
1642454900000|2022-01-17 21:28:20|17086.83|16966.83|17083.81|16963.81|17086.83|16966.83|17083.81|16963.81|10
1642454910000|2022-01-17 21:28:30|17081.6|16961.6|17066.66|16946.66|17081.6|16961.6|17066.47|16946.47|10
1642454920000|2022-01-17 21:28:40|17063.33|16943.33|17056.8|16936.8|17063.33|16943.33|17056.55|16936.55|10
1642454930000|2022-01-17 21:28:50|17056.08|16936.08|17036.47|16916.47|17056.08|16936.08|17036.47|16916.47|10
1642454940000|2022-01-17 21:29:00|17036.26|16916.26|17036.41|16916.41|17036.81|16916.81|17034.34|16914.34|10
1642454950000|2022-01-17 21:29:10|17035.59|16915.59|17038.14|16918.14|17038.67|16918.67|17035.59|16915.59|10
1642454960000|2022-01-17 21:29:20|17038.45|16918.45|17041.76|16921.76|17042.07|16922.07|17038.45|16918.45|10
1642454970000|2022-01-17 21:29:30|17041.88|16921.88|17038.71|16918.71|17041.92|16921.92|17038.71|16918.71|10
1642454980000|2022-01-17 21:29:40|17039|16919|17036.75|16916.75|17039|16919|17036.67|16916.67|10
1642454990000|2022-01-17 21:29:50|17036.72|16916.72|17033.97|16913.97|17036.72|16916.72|17033.97|16913.97|10
1642455000000|2022-01-17 21:30:00|17034.06|16914.06|17031.19|16911.19|17034.06|16914.06|17031.19|16911.19|10
1642455010000|2022-01-17 21:30:10|17032.18|16912.18|17030.27|16910.27|17033.49|16913.49|17030.27|16910.27|10
1642455020000|2022-01-17 21:30:20|17029.79|16909.79|17027.05|16907.05|17030.75|16910.75|17027.05|16907.05|10
1642455030000|2022-01-17 21:30:30|17026.43|16906.43|17021.21|16901.21|17026.43|16906.43|17021.21|16901.21|10
1642455040000|2022-01-17 21:30:40|17021.61|16901.61|17018.64|16898.64|17021.75|16901.75|17018.64|16898.64|10
1642455050000|2022-01-17 21:30:50|17017.4|16897.4|17019.82|16899.82|17020.08|16900.08|17017.35|16897.35|10
1642455060000|2022-01-17 21:31:00|17020.35|16900.35|17020.2|16900.2|17021.82|16901.82|17020.09|16900.09|10
1642455070000|2022-01-17 21:31:10|17020.61|16900.61|17020.57|16900.57|17021.56|16901.56|17019.94|16899.94|10
1642455080000|2022-01-17 21:31:20|17020.19|16900.19|17021.75|16901.75|17021.75|16901.75|17019.63|16899.63|10
1642455090000|2022-01-17 21:31:30|17022.41|16902.41|17024.93|16904.93|17024.93|16904.93|17022.41|16902.41|10
1642455100000|2022-01-17 21:31:40|17025.22|16905.22|17026.06|16906.06|17026.3|16906.3|17024.98|16904.98|10
1642455110000|2022-01-17 21:31:50|17026.81|16906.81|17029.37|16909.37|17029.37|16909.37|17026.81|16906.81|10
1642455120000|2022-01-17 21:32:00|17029.22|16909.22|17029.62|16909.62|17030.23|16910.23|17028.88|16908.88|10
1642455130000|2022-01-17 21:32:10|17031.09|16911.09|17034.21|16914.21|17034.21|16914.21|17030.21|16910.21|10
1642455140000|2022-01-17 21:32:20|17034.17|16914.17|17043.16|16923.16|17043.16|16923.16|17034.17|16914.17|10
1642455150000|2022-01-17 21:32:30|17043.57|16923.57|17048.18|16928.18|17048.18|16928.18|17043.57|16923.57|10
1642455160000|2022-01-17 21:32:40|17048.38|16928.38|17056.74|16936.74|17056.74|16936.74|17048.38|16928.38|10
1642455170000|2022-01-17 21:32:50|17057.29|16937.29|17056.86|16936.86|17058.4|16938.4|17056.86|16936.86|10
1642455180000|2022-01-17 21:33:00|17056.88|16936.88|17057.85|16937.85|17057.85|16937.85|17056.42|16936.42|10
1642455190000|2022-01-17 21:33:10|17057.98|16937.98|17061.25|16941.25|17061.25|16941.25|17057.98|16937.98|10
1642455200000|2022-01-17 21:33:20|17061.21|16941.21|17062.13|16942.13|17062.23|16942.23|17061.21|16941.21|10
1642455210000|2022-01-17 21:33:30|17062.7|16942.7|17062.59|16942.59|17063.72|16943.72|17062.59|16942.59|10
1642455220000|2022-01-17 21:33:40|17062.69|16942.69|17061.62|16941.62|17063.1|16943.1|17061.3|16941.3|10
1642455230000|2022-01-17 21:33:50|17061.51|16941.51|17055.54|16935.54|17061.6|16941.6|17055.54|16935.54|10
1642455240000|2022-01-17 21:34:00|17054.39|16934.39|17053.15|16933.15|17054.39|16934.39|17052.42|16932.42|10
1642455250000|2022-01-17 21:34:10|17053.07|16933.07|17052.34|16932.34|17053.07|16933.07|17051.87|16931.87|10
1642455260000|2022-01-17 21:34:20|17052.53|16932.53|17053.73|16933.73|17054.21|16934.21|17052.53|16932.53|10
1642455270000|2022-01-17 21:34:30|17053.56|16933.56|17053.53|16933.53|17054.22|16934.22|17053.01|16933.01|10
1642455280000|2022-01-17 21:34:40|17053.25|16933.25|17048.85|16928.85|17053.25|16933.25|17048.85|16928.85|10
1642455290000|2022-01-17 21:34:50|17048.59|16928.59|17045.12|16925.12|17048.59|16928.59|17045.12|16925.12|10
1642455300000|2022-01-17 21:35:00|17044.78|16924.78|17041.42|16921.42|17044.96|16924.96|17041.42|16921.42|10
1642455310000|2022-01-17 21:35:10|17040.81|16920.81|17041.36|16921.36|17041.65|16921.65|17040.7|16920.7|9
1642455320000|2022-01-17 21:35:20|17041.62|16921.62|17037.75|16917.75|17041.68|16921.68|17037.75|16917.75|10
1642455330000|2022-01-17 21:35:30|17037.88|16917.88|17034.97|16914.97|17037.88|16917.88|17034.87|16914.87|10
1642455340000|2022-01-17 21:35:40|17034.94|16914.94|17033.3|16913.3|17035.03|16915.03|17033.3|16913.3|10
1642455350000|2022-01-17 21:35:50|17033.43|16913.43|17030.35|16910.35|17033.48|16913.48|17030.35|16910.35|10
1642455360000|2022-01-17 21:36:00|17030.07|16910.07|17031.51|16911.51|17031.51|16911.51|17029.74|16909.74|10
1642455370000|2022-01-17 21:36:10|17031.26|16911.26|17036.65|16916.65|17036.65|16916.65|17031.26|16911.26|10
1642455380000|2022-01-17 21:36:20|17036.21|16916.21|17039.73|16919.73|17039.73|16919.73|17036.21|16916.21|10
1642455390000|2022-01-17 21:36:30|17039.83|16919.83|17044.49|16924.49|17044.49|16924.49|17039.83|16919.83|10
1642455400000|2022-01-17 21:36:40|17044.7|16924.7|17049.71|16929.71|17049.71|16929.71|17044.7|16924.7|10
1642455410000|2022-01-17 21:36:50|17049.33|16929.33|17052.45|16932.45|17052.45|16932.45|17049.33|16929.33|10
1642455420000|2022-01-17 21:37:00|17052.57|16932.57|17052.25|16932.25|17053.07|16933.07|17052.25|16932.25|9
1642455430000|2022-01-17 21:37:10|17052.63|16932.63|17052.14|16932.14|17052.87|16932.87|17050.92|16930.92|10
1642455440000|2022-01-17 21:37:20|17052|16932|17050.38|16930.38|17052|16932|17049.11|16929.11|10
1642455450000|2022-01-17 21:37:30|17050.29|16930.29|17049.69|16929.69|17050.33|16930.33|17049.52|16929.52|8
1642455460000|2022-01-17 21:37:40|17048.91|16928.91|17047.93|16927.93|17048.91|16928.91|17046.83|16926.83|10
1642455470000|2022-01-17 21:37:50|17047.95|16927.95|17045.14|16925.14|17047.95|16927.95|17045.14|16925.14|10
1642455480000|2022-01-17 21:38:00|17044.67|16924.67|17043.57|16923.57|17044.67|16924.67|17043.32|16923.32|10
1642455490000|2022-01-17 21:38:10|17043.64|16923.64|17041.52|16921.52|17044.15|16924.15|17041.52|16921.52|9
1642455500000|2022-01-17 21:38:20|17040.23|16920.23|17033.39|16913.39|17040.23|16920.23|17033.39|16913.39|10
1642455510000|2022-01-17 21:38:30|17033.42|16913.42|17031.98|16911.98|17033.5|16913.5|17031.98|16911.98|10
1642455520000|2022-01-17 21:38:40|17032.14|16912.14|17024.46|16904.46|17032.14|16912.14|17023.91|16903.91|10
1642455530000|2022-01-17 21:38:50|17024.2|16904.2|17020.26|16900.26|17024.2|16904.2|17020.26|16900.26|10
1642455540000|2022-01-17 21:39:00|17019.64|16899.64|17018.52|16898.52|17019.64|16899.64|17016.78|16896.78|10
1642455550000|2022-01-17 21:39:10|17018.91|16898.91|17021.39|16901.39|17021.59|16901.59|17018.91|16898.91|10
1642455560000|2022-01-17 21:39:20|17021.18|16901.18|17021.59|16901.59|17021.59|16901.59|17020.96|16900.96|10
1642455570000|2022-01-17 21:39:30|17022.11|16902.11|17021.17|16901.17|17023.14|16903.14|17021.17|16901.17|10
1642455580000|2022-01-17 21:39:40|17021.43|16901.43|17020.1|16900.1|17021.51|16901.51|17020.1|16900.1|10
1642455590000|2022-01-17 21:39:50|17019.12|16899.12|17014.2|16894.2|17019.12|16899.12|17014.2|16894.2|10
1642455600000|2022-01-17 21:40:00|17013.45|16893.45|17002.8|16882.8|17013.45|16893.45|17002.44|16882.44|10
1642455610000|2022-01-17 21:40:10|17003.08|16883.08|16992.91|16872.91|17003.08|16883.08|16992.91|16872.91|10
1642455620000|2022-01-17 21:40:20|16992.63|16872.63|16978.44|16858.44|16992.63|16872.63|16978.44|16858.44|10
1642455630000|2022-01-17 21:40:30|16978.74|16858.74|16977.03|16857.03|16978.74|16858.74|16976.98|16856.98|10
1642455640000|2022-01-17 21:40:40|16976.9|16856.9|16976.4|16856.4|16977.84|16857.84|16975.35|16855.35|9
1642455650000|2022-01-17 21:40:50|16976.66|16856.66|16977.88|16857.88|16978.05|16858.05|16976.66|16856.66|10
1642455660000|2022-01-17 21:41:00|16977.73|16857.73|16979.34|16859.34|16979.34|16859.34|16977.04|16857.04|10
1642455670000|2022-01-17 21:41:10|16979.65|16859.65|16981.76|16861.76|16982.31|16862.31|16979.65|16859.65|10
1642455680000|2022-01-17 21:41:20|16981.89|16861.89|16981.06|16861.06|16981.89|16861.89|16981.04|16861.04|10
1642455690000|2022-01-17 21:41:30|16981|16861|16983.46|16863.46|16983.61|16863.61|16981|16861|10
1642455700000|2022-01-17 21:41:40|16983.2|16863.2|16984.04|16864.04|16985.13|16865.13|16983.2|16863.2|9
1642455710000|2022-01-17 21:41:50|16984.21|16864.21|16986.52|16866.52|16986.67|16866.67|16983.8|16863.8|10
1642455720000|2022-01-17 21:42:00|16987.03|16867.03|16989.58|16869.58|16989.58|16869.58|16987.03|16867.03|10
1642455730000|2022-01-17 21:42:10|16991.42|16871.42|16994.58|16874.58|16994.58|16874.58|16991.42|16871.42|10
1642455740000|2022-01-17 21:42:20|16993.83|16873.83|16998.8|16878.8|16998.8|16878.8|16993.83|16873.83|10
1642455750000|2022-01-17 21:42:30|16999.63|16879.63|16995.64|16875.64|17000.05|16880.05|16995.64|16875.64|9
1642455760000|2022-01-17 21:42:40|16995.28|16875.28|16994.44|16874.44|16995.28|16875.28|16994.05|16874.05|10
1642455770000|2022-01-17 21:42:50|16994.93|16874.93|16992.77|16872.77|16994.93|16874.93|16992.06|16872.06|10
1642455780000|2022-01-17 21:43:00|16992.21|16872.21|16990.37|16870.37|16992.21|16872.21|16990.37|16870.37|10
1642455790000|2022-01-17 21:43:10|16990.43|16870.43|16991.44|16871.44|16991.68|16871.68|16990.05|16870.05|10
1642455800000|2022-01-17 21:43:20|16991.04|16871.04|16991.43|16871.43|16991.43|16871.43|16990.32|16870.32|10
1642455810000|2022-01-17 21:43:30|16991.13|16871.13|16990.99|16870.99|16991.57|16871.57|16990.72|16870.72|9
1642455820000|2022-01-17 21:43:40|16990.67|16870.67|16985.35|16865.35|16990.67|16870.67|16985.35|16865.35|10
1642455830000|2022-01-17 21:43:50|16984.24|16864.24|16980.83|16860.83|16984.24|16864.24|16980.83|16860.83|10
1642455840000|2022-01-17 21:44:00|16979.68|16859.68|16974.37|16854.37|16979.68|16859.68|16974.37|16854.37|9
1642455850000|2022-01-17 21:44:10|16974.31|16854.31|16967.11|16847.11|16974.31|16854.31|16967.01|16847.01|10
1642455860000|2022-01-17 21:44:20|16967.15|16847.15|16968.38|16848.38|16968.38|16848.38|16967.12|16847.12|10
1642455870000|2022-01-17 21:44:30|16968.59|16848.59|16972.35|16852.35|16972.35|16852.35|16968.43|16848.43|10
1642455880000|2022-01-17 21:44:40|16973.09|16853.09|16976.71|16856.71|16977.21|16857.21|16973.09|16853.09|10
1642455890000|2022-01-17 21:44:50|16976.59|16856.59|16975.62|16855.62|16976.59|16856.59|16975.59|16855.59|9
1642455900000|2022-01-17 21:45:00|16976.05|16856.05|16977.45|16857.45|16977.45|16857.45|16976.05|16856.05|9
1642455910000|2022-01-17 21:45:10|16977.14|16857.14|16980.74|16860.74|16980.74|16860.74|16975.66|16855.66|10
1642455920000|2022-01-17 21:45:20|16980.82|16860.82|16984.46|16864.46|16984.66|16864.66|16980.82|16860.82|10
1642455930000|2022-01-17 21:45:30|16984.44|16864.44|16991.67|16871.67|16991.67|16871.67|16984.44|16864.44|9
1642455940000|2022-01-17 21:45:40|16991.68|16871.68|16992.83|16872.83|16994.26|16874.26|16991.68|16871.68|10
1642455950000|2022-01-17 21:45:50|16992.27|16872.27|16994.58|16874.58|16994.58|16874.58|16992.27|16872.27|10
1642455960000|2022-01-17 21:46:00|16994.24|16874.24|16989.42|16869.42|16994.27|16874.27|16989.42|16869.42|10
1642455970000|2022-01-17 21:46:10|16988.79|16868.79|16984.71|16864.71|16988.79|16868.79|16984.57|16864.57|10
1642455980000|2022-01-17 21:46:20|16984.87|16864.87|16989.16|16869.16|16989.16|16869.16|16984.87|16864.87|10
1642455990000|2022-01-17 21:46:30|16989.06|16869.06|16992.78|16872.78|16992.78|16872.78|16989.06|16869.06|10
1642456000000|2022-01-17 21:46:40|16992.68|16872.68|16992.7|16872.7|16993.41|16873.41|16992.55|16872.55|10
1642456010000|2022-01-17 21:46:50|16992.81|16872.81|16988.38|16868.38|16992.81|16872.81|16988.38|16868.38|10
1642456020000|2022-01-17 21:47:00|16988.25|16868.25|16984.55|16864.55|16988.25|16868.25|16984.55|16864.55|10
1642456030000|2022-01-17 21:47:10|16984.66|16864.66|16984.33|16864.33|16984.92|16864.92|16984.13|16864.13|10
1642456040000|2022-01-17 21:47:20|16984.2|16864.2|16978.71|16858.71|16984.2|16864.2|16978.71|16858.71|10
1642456050000|2022-01-17 21:47:30|16978.72|16858.72|16977.74|16857.74|16978.81|16858.81|16977.7|16857.7|10
1642456060000|2022-01-17 21:47:40|16978.67|16858.67|16971.7|16851.7|16978.67|16858.67|16971.7|16851.7|10
1642456070000|2022-01-17 21:47:50|16971.3|16851.3|16972.24|16852.24|16972.24|16852.24|16970.75|16850.75|10
1642456080000|2022-01-17 21:48:00|16972.04|16852.04|16979.51|16859.51|16979.51|16859.51|16971.95|16851.95|10
1642456090000|2022-01-17 21:48:10|16979.46|16859.46|16981.74|16861.74|16981.74|16861.74|16979.46|16859.46|10
1642456100000|2022-01-17 21:48:20|16981.99|16861.99|16982.53|16862.53|16982.53|16862.53|16981.68|16861.68|10
1642456110000|2022-01-17 21:48:30|16983.36|16863.36|16986.03|16866.03|16986.62|16866.62|16983.36|16863.36|10
1642456120000|2022-01-17 21:48:40|16985.8|16865.8|16986.54|16866.54|16986.54|16866.54|16985.67|16865.67|9
1642456130000|2022-01-17 21:48:50|16986.74|16866.74|16988.47|16868.47|16988.47|16868.47|16986.74|16866.74|9
1642456140000|2022-01-17 21:49:00|16988.19|16868.19|16988.88|16868.88|16988.88|16868.88|16987.61|16867.61|10
1642456150000|2022-01-17 21:49:10|16989|16869|16992.34|16872.34|16992.34|16872.34|16988.95|16868.95|10
1642456160000|2022-01-17 21:49:20|16992.74|16872.74|16993.74|16873.74|16994.08|16874.08|16992.69|16872.69|10
1642456170000|2022-01-17 21:49:30|16993.95|16873.95|16996.3|16876.3|16996.3|16876.3|16993.95|16873.95|10
1642456180000|2022-01-17 21:49:40|16996.97|16876.97|16998.14|16878.14|16998.14|16878.14|16996.97|16876.97|9
1642456190000|2022-01-17 21:49:50|16997.98|16877.98|16997.09|16877.09|16997.98|16877.98|16996.98|16876.98|10
1642456200000|2022-01-17 21:50:00|16997.27|16877.27|16996.86|16876.86|16997.27|16877.27|16996.24|16876.24|10
1642456210000|2022-01-17 21:50:10|16996.42|16876.42|16995|16875|16998.23|16878.23|16995|16875|10
1642456220000|2022-01-17 21:50:20|16994.33|16874.33|16991.21|16871.21|16994.33|16874.33|16991.21|16871.21|10
1642456230000|2022-01-17 21:50:30|16989.82|16869.82|16984.85|16864.85|16989.82|16869.82|16984.85|16864.85|10
1642456240000|2022-01-17 21:50:40|16984.61|16864.61|16981.41|16861.41|16985.58|16865.58|16981.41|16861.41|10
1642456250000|2022-01-17 21:50:50|16981.01|16861.01|16978.16|16858.16|16981.01|16861.01|16978.16|16858.16|10
1642456260000|2022-01-17 21:51:00|16977.95|16857.95|16975.99|16855.99|16977.95|16857.95|16975.26|16855.26|10
1642456270000|2022-01-17 21:51:10|16976.04|16856.04|16976.46|16856.46|16976.46|16856.46|16975.67|16855.67|8
1642456280000|2022-01-17 21:51:20|16976.09|16856.09|16978.29|16858.29|16978.53|16858.53|16976.09|16856.09|9
1642456290000|2022-01-17 21:51:30|16978.28|16858.28|16982.1|16862.1|16982.1|16862.1|16978.28|16858.28|10
1642456300000|2022-01-17 21:51:40|16981.89|16861.89|16988.4|16868.4|16988.4|16868.4|16981.89|16861.89|9
1642456310000|2022-01-17 21:51:50|16988.02|16868.02|16992.67|16872.67|16992.67|16872.67|16987.81|16867.81|10
1642456320000|2022-01-17 21:52:00|16993.24|16873.24|16996.02|16876.02|16996.02|16876.02|16993.24|16873.24|10
1642456330000|2022-01-17 21:52:10|16996.52|16876.52|16997.65|16877.65|16997.68|16877.68|16996.52|16876.52|10
1642456340000|2022-01-17 21:52:20|16998.07|16878.07|16999.11|16879.11|16999.17|16879.17|16997.62|16877.62|10
1642456350000|2022-01-17 21:52:30|16999.1|16879.1|16998.42|16878.42|16999.38|16879.38|16997.66|16877.66|10
1642456360000|2022-01-17 21:52:40|16998.24|16878.24|16998.89|16878.89|16998.94|16878.94|16997.68|16877.68|10
1642456370000|2022-01-17 21:52:50|16998.21|16878.21|17002.37|16882.37|17002.37|16882.37|16998.21|16878.21|10
1642456380000|2022-01-17 21:53:00|17002.35|16882.35|17005.37|16885.37|17005.37|16885.37|17002.35|16882.35|9
1642456390000|2022-01-17 21:53:10|17005.64|16885.64|17012.1|16892.1|17012.1|16892.1|17005.64|16885.64|9
1642456400000|2022-01-17 21:53:20|17012.33|16892.33|17015.64|16895.64|17016.47|16896.47|17012.33|16892.33|10
1642456410000|2022-01-17 21:53:30|17015.56|16895.56|17021.28|16901.28|17021.28|16901.28|17015.56|16895.56|10
1642456420000|2022-01-17 21:53:40|17022.23|16902.23|17023.46|16903.46|17023.46|16903.46|17022.11|16902.11|9
1642456430000|2022-01-17 21:53:50|17023.74|16903.74|17027.41|16907.41|17027.42|16907.42|17023.74|16903.74|10
1642456440000|2022-01-17 21:54:00|17027.06|16907.06|17026.98|16906.98|17027.25|16907.25|17026.39|16906.39|10
1642456450000|2022-01-17 21:54:10|17027|16907|17026.64|16906.64|17027.48|16907.48|17026.64|16906.64|10
1642456460000|2022-01-17 21:54:20|17026.15|16906.15|17024.64|16904.64|17026.15|16906.15|17024.23|16904.23|10
1642456470000|2022-01-17 21:54:30|17024.44|16904.44|17023.6|16903.6|17024.55|16904.55|17022.96|16902.96|10
1642456480000|2022-01-17 21:54:40|17023.54|16903.54|17025.41|16905.41|17025.41|16905.41|17023.54|16903.54|10
1642456490000|2022-01-17 21:54:50|17025.75|16905.75|17026.83|16906.83|17027.16|16907.16|17025.16|16905.16|9
1642456500000|2022-01-17 21:55:00|17026.8|16906.8|17031.83|16911.83|17031.83|16911.83|17026.8|16906.8|10
1642456510000|2022-01-17 21:55:10|17033.88|16913.88|17041.24|16921.24|17041.64|16921.64|17033.88|16913.88|10
1642456520000|2022-01-17 21:55:20|17042.06|16922.06|17042.89|16922.89|17043.59|16923.59|17042.06|16922.06|10
1642456530000|2022-01-17 21:55:30|17043.15|16923.15|17046.59|16926.59|17046.59|16926.59|17043.15|16923.15|10
1642456540000|2022-01-17 21:55:40|17046.39|16926.39|17047.03|16927.03|17047.03|16927.03|17045.95|16925.95|10
1642456550000|2022-01-17 21:55:50|17046.88|16926.88|17045.18|16925.18|17046.88|16926.88|17045.13|16925.13|10
1642456560000|2022-01-17 21:56:00|17044.77|16924.77|17043.78|16923.78|17046.93|16926.93|17043.78|16923.78|10
1642456570000|2022-01-17 21:56:10|17043.41|16923.41|17040.98|16920.98|17043.41|16923.41|17040.98|16920.98|10
1642456580000|2022-01-17 21:56:20|17040.45|16920.45|17039.64|16919.64|17040.47|16920.47|17038.67|16918.67|10
1642456590000|2022-01-17 21:56:30|17039.54|16919.54|17040.67|16920.67|17040.9|16920.9|17039.54|16919.54|10
1642456600000|2022-01-17 21:56:40|17041.09|16921.09|17043.34|16923.34|17043.37|16923.37|17041.06|16921.06|10
1642456610000|2022-01-17 21:56:50|17043.74|16923.74|17040.4|16920.4|17043.74|16923.74|17040.36|16920.36|10
1642456620000|2022-01-17 21:57:00|17040.13|16920.13|17036.76|16916.76|17040.13|16920.13|17036.76|16916.76|9
1642456630000|2022-01-17 21:57:10|17036|16916|17030.94|16910.94|17036|16916|17030.94|16910.94|10
1642456640000|2022-01-17 21:57:20|17030.2|16910.2|17027.68|16907.68|17030.2|16910.2|17027.51|16907.51|10
1642456650000|2022-01-17 21:57:30|17027.27|16907.27|17026.75|16906.75|17027.27|16907.27|17026.2|16906.2|10
1642456660000|2022-01-17 21:57:40|17026.71|16906.71|17024.71|16904.71|17026.71|16906.71|17024.66|16904.66|10
1642456670000|2022-01-17 21:57:50|17024.23|16904.23|17022.23|16902.23|17024.23|16904.23|17022.23|16902.23|10
1642456680000|2022-01-17 21:58:00|17022.13|16902.13|17022.55|16902.55|17022.62|16902.62|17021.83|16901.83|10
1642456690000|2022-01-17 21:58:10|17022.99|16902.99|17025.22|16905.22|17025.22|16905.22|17022.85|16902.85|10
1642456700000|2022-01-17 21:58:20|17025.83|16905.83|17029.68|16909.68|17029.68|16909.68|17025.83|16905.83|10
1642456710000|2022-01-17 21:58:30|17029.28|16909.28|17027.53|16907.53|17029.28|16909.28|17027.04|16907.04|10
1642456720000|2022-01-17 21:58:40|17027.24|16907.24|17027.24|16907.24|17027.24|16907.24|17027.24|16907.24|1
1642464000000|2022-01-18 00:00:00|17304.69|17184.69|17306.62|17186.62|17307.44|17187.44|17304.69|17184.69|10
1642464010000|2022-01-18 00:00:10|17306.43|17186.43|17303.01|17183.01|17306.43|17186.43|17303.01|17183.01|10
1642464020000|2022-01-18 00:00:20|17302.4|17182.4|17301.21|17181.21|17302.46|17182.46|17301.08|17181.08|10
1642464030000|2022-01-18 00:00:30|17301.78|17181.78|17300.86|17180.86|17302.02|17182.02|17300.38|17180.38|10
1642464040000|2022-01-18 00:00:40|17301.15|17181.15|17304.64|17184.64|17304.64|17184.64|17300.51|17180.51|10
1642464050000|2022-01-18 00:00:50|17305.42|17185.42|17313.53|17193.53|17313.53|17193.53|17305.42|17185.42|9
1642464060000|2022-01-18 00:01:00|17314.53|17194.53|17315.89|17195.89|17315.89|17195.89|17312.33|17192.33|10
1642464070000|2022-01-18 00:01:10|17316.06|17196.06|17322.21|17202.21|17322.21|17202.21|17316.06|17196.06|10
1642464080000|2022-01-18 00:01:20|17321.89|17201.89|17323.16|17203.16|17323.16|17203.16|17321.2|17201.2|10
1642464090000|2022-01-18 00:01:30|17322.89|17202.89|17327.01|17207.01|17327.01|17207.01|17322.89|17202.89|9
1642464100000|2022-01-18 00:01:40|17327.97|17207.97|17329.54|17209.54|17330.45|17210.45|17327.13|17207.13|9
1642464110000|2022-01-18 00:01:50|17329.49|17209.49|17335.25|17215.25|17335.25|17215.25|17329.49|17209.49|10
1642464120000|2022-01-18 00:02:00|17335.83|17215.83|17340.91|17220.91|17340.91|17220.91|17335.83|17215.83|10
1642464130000|2022-01-18 00:02:10|17341.43|17221.43|17342.76|17222.76|17344.25|17224.25|17341.22|17221.22|10
1642464140000|2022-01-18 00:02:20|17343.33|17223.33|17344.29|17224.29|17346.33|17226.33|17342.79|17222.79|10
1642464150000|2022-01-18 00:02:30|17344.92|17224.92|17342.8|17222.8|17344.92|17224.92|17338.69|17218.69|10
1642464160000|2022-01-18 00:02:40|17340.51|17220.51|17342.58|17222.58|17342.94|17222.94|17340.51|17220.51|10
1642464170000|2022-01-18 00:02:50|17341.18|17221.18|17337.42|17217.42|17341.43|17221.43|17337.42|17217.42|10
1642464180000|2022-01-18 00:03:00|17335.87|17215.87|17329.6|17209.6|17335.87|17215.87|17329.6|17209.6|10
1642464190000|2022-01-18 00:03:10|17328.47|17208.47|17326.05|17206.05|17328.63|17208.63|17326.05|17206.05|10
1642464200000|2022-01-18 00:03:20|17325.16|17205.16|17322|17202|17325.16|17205.16|17321.57|17201.57|10
1642464210000|2022-01-18 00:03:30|17321.22|17201.22|17318.77|17198.77|17321.22|17201.22|17317.71|17197.71|10
1642464220000|2022-01-18 00:03:40|17318.69|17198.69|17312.32|17192.32|17318.69|17198.69|17312.32|17192.32|10
1642464230000|2022-01-18 00:03:50|17312.63|17192.63|17311.13|17191.13|17312.63|17192.63|17311.13|17191.13|10
1642464240000|2022-01-18 00:04:00|17311.07|17191.07|17310.64|17190.64|17311.19|17191.19|17309.22|17189.22|10
1642464250000|2022-01-18 00:04:10|17310.94|17190.94|17307.58|17187.58|17310.94|17190.94|17307.58|17187.58|9
1642464260000|2022-01-18 00:04:20|17307.69|17187.69|17308.25|17188.25|17308.63|17188.63|17307.34|17187.34|9
1642464270000|2022-01-18 00:04:30|17308.42|17188.42|17311.68|17191.68|17311.68|17191.68|17308.42|17188.42|10
1642464280000|2022-01-18 00:04:40|17311.69|17191.69|17308.8|17188.8|17311.69|17191.69|17308.8|17188.8|10
1642464290000|2022-01-18 00:04:50|17308.86|17188.86|17303.69|17183.69|17308.86|17188.86|17303.56|17183.56|10
1642464300000|2022-01-18 00:05:00|17302.88|17182.88|17300.93|17180.93|17304.17|17184.17|17300.93|17180.93|10
1642464310000|2022-01-18 00:05:10|17300.87|17180.87|17298.45|17178.45|17301.07|17181.07|17298.45|17178.45|10
1642464320000|2022-01-18 00:05:20|17296.69|17176.69|17293.57|17173.57|17296.93|17176.93|17293.57|17173.57|10
1642464330000|2022-01-18 00:05:30|17292.89|17172.89|17282.63|17162.63|17292.89|17172.89|17282.63|17162.63|10
1642464340000|2022-01-18 00:05:40|17282.09|17162.09|17279.86|17159.86|17282.09|17162.09|17279.86|17159.86|10
1642464350000|2022-01-18 00:05:50|17278.31|17158.31|17272.45|17152.45|17278.31|17158.31|17272.45|17152.45|10
1642464360000|2022-01-18 00:06:00|17270.82|17150.82|17264.81|17144.81|17270.82|17150.82|17264.62|17144.62|10
1642464370000|2022-01-18 00:06:10|17264.9|17144.9|17263.06|17143.06|17264.98|17144.98|17263.06|17143.06|10
1642464380000|2022-01-18 00:06:20|17263.97|17143.97|17259.49|17139.49|17264.09|17144.09|17258.86|17138.86|10
1642464390000|2022-01-18 00:06:30|17260.04|17140.04|17259.96|17139.96|17261.49|17141.49|17259.91|17139.91|10
1642464400000|2022-01-18 00:06:40|17259.17|17139.17|17255.86|17135.86|17259.52|17139.52|17255.08|17135.08|10
1642464410000|2022-01-18 00:06:50|17255.15|17135.15|17254.45|17134.45|17255.15|17135.15|17252.94|17132.94|10
1642464420000|2022-01-18 00:07:00|17254.07|17134.07|17256.11|17136.11|17256.4|17136.4|17254.07|17134.07|10
1642464430000|2022-01-18 00:07:10|17255.27|17135.27|17254.01|17134.01|17255.27|17135.27|17253.89|17133.89|10
1642464440000|2022-01-18 00:07:20|17254.11|17134.11|17256.68|17136.68|17256.68|17136.68|17254.11|17134.11|10
1642464450000|2022-01-18 00:07:30|17257.1|17137.1|17257.55|17137.55|17257.55|17137.55|17256|17136|10
1642464460000|2022-01-18 00:07:40|17258.59|17138.59|17258.69|17138.69|17259.7|17139.7|17258.59|17138.59|10
1642464470000|2022-01-18 00:07:50|17258.52|17138.52|17255.76|17135.76|17258.52|17138.52|17255.34|17135.34|10
1642464480000|2022-01-18 00:08:00|17256.27|17136.27|17259.44|17139.44|17259.62|17139.62|17256.27|17136.27|10
1642464490000|2022-01-18 00:08:10|17259.34|17139.34|17266.03|17146.03|17266.03|17146.03|17259.34|17139.34|10
1642464500000|2022-01-18 00:08:20|17265.54|17145.54|17268.1|17148.1|17268.1|17148.1|17265.54|17145.54|10
1642464510000|2022-01-18 00:08:30|17268.37|17148.37|17267.95|17147.95|17268.37|17148.37|17266.92|17146.92|9
1642464520000|2022-01-18 00:08:40|17267.21|17147.21|17267.66|17147.66|17268.65|17148.65|17267.21|17147.21|10
1642464530000|2022-01-18 00:08:50|17267.87|17147.87|17266.19|17146.19|17267.87|17147.87|17266.19|17146.19|10
1642464540000|2022-01-18 00:09:00|17265.81|17145.81|17267.05|17147.05|17267.05|17147.05|17264.59|17144.59|10
1642464550000|2022-01-18 00:09:10|17268.41|17148.41|17282.17|17162.17|17282.17|17162.17|17268.41|17148.41|10
1642464560000|2022-01-18 00:09:20|17281.75|17161.75|17286.06|17166.06|17286.06|17166.06|17281.75|17161.75|10
1642464570000|2022-01-18 00:09:30|17291.43|17171.43|17295.02|17175.02|17295.51|17175.51|17291.43|17171.43|10
1642464580000|2022-01-18 00:09:40|17295.29|17175.29|17298.21|17178.21|17299.07|17179.07|17295.29|17175.29|10
1642464590000|2022-01-18 00:09:50|17301.45|17181.45|17305.82|17185.82|17305.82|17185.82|17301.42|17181.42|10
1642464600000|2022-01-18 00:10:00|17306.36|17186.36|17313.46|17193.46|17313.51|17193.51|17306.36|17186.36|10
1642464610000|2022-01-18 00:10:10|17313.83|17193.83|17321.94|17201.94|17321.94|17201.94|17313.83|17193.83|10
1642464620000|2022-01-18 00:10:20|17324.22|17204.22|17329.63|17209.63|17329.63|17209.63|17324.22|17204.22|10
1642464630000|2022-01-18 00:10:30|17331.07|17211.07|17341.13|17221.13|17341.13|17221.13|17331.05|17211.05|10
1642464640000|2022-01-18 00:10:40|17342.11|17222.11|17348.3|17228.3|17348.3|17228.3|17342.11|17222.11|10
1642464650000|2022-01-18 00:10:50|17347.77|17227.77|17347.69|17227.69|17349|17229|17347.2|17227.2|9
1642464660000|2022-01-18 00:11:00|17347.77|17227.77|17345.45|17225.45|17347.77|17227.77|17345.45|17225.45|10
1642464670000|2022-01-18 00:11:10|17345.21|17225.21|17346.58|17226.58|17348.04|17228.04|17345.21|17225.21|10
1642464680000|2022-01-18 00:11:20|17345.98|17225.98|17347.01|17227.01|17347.06|17227.06|17345.98|17225.98|10
1642464690000|2022-01-18 00:11:30|17347.83|17227.83|17347.3|17227.3|17348.61|17228.61|17347.3|17227.3|10
1642464700000|2022-01-18 00:11:40|17347.34|17227.34|17345.76|17225.76|17347.66|17227.66|17345.76|17225.76|9
1642464710000|2022-01-18 00:11:50|17345.75|17225.75|17344.76|17224.76|17345.75|17225.75|17343.06|17223.06|10
1642464720000|2022-01-18 00:12:00|17344.02|17224.02|17340.58|17220.58|17344.02|17224.02|17340.13|17220.13|10
1642464730000|2022-01-18 00:12:10|17340.06|17220.06|17338.48|17218.48|17340.16|17220.16|17338.48|17218.48|10
1642464740000|2022-01-18 00:12:20|17338.92|17218.92|17337.94|17217.94|17338.92|17218.92|17337.63|17217.63|10
1642464750000|2022-01-18 00:12:30|17338.62|17218.62|17336.59|17216.59|17339.35|17219.35|17336.59|17216.59|10
1642464760000|2022-01-18 00:12:40|17336.61|17216.61|17337.78|17217.78|17339.05|17219.05|17335.16|17215.16|10
1642464770000|2022-01-18 00:12:50|17337.72|17217.72|17338.84|17218.84|17338.89|17218.89|17337.72|17217.72|10
1642464780000|2022-01-18 00:13:00|17339.02|17219.02|17342.42|17222.42|17342.42|17222.42|17339.02|17219.02|10
1642464790000|2022-01-18 00:13:10|17343.56|17223.56|17343.37|17223.37|17344.82|17224.82|17343.32|17223.32|9
1642464800000|2022-01-18 00:13:20|17343.33|17223.33|17351.81|17231.81|17351.81|17231.81|17343.33|17223.33|10
1642464810000|2022-01-18 00:13:30|17352.01|17232.01|17354.36|17234.36|17355.22|17235.22|17351.97|17231.97|10
1642464820000|2022-01-18 00:13:40|17353.71|17233.71|17353.48|17233.48|17355.25|17235.25|17353.48|17233.48|10
1642464830000|2022-01-18 00:13:50|17352.62|17232.62|17347.4|17227.4|17352.62|17232.62|17346.65|17226.65|10
1642464840000|2022-01-18 00:14:00|17347.09|17227.09|17344.72|17224.72|17347.79|17227.79|17344.72|17224.72|10
1642464850000|2022-01-18 00:14:10|17343.6|17223.6|17338.24|17218.24|17343.6|17223.6|17338.24|17218.24|10
1642464860000|2022-01-18 00:14:20|17338.55|17218.55|17338.87|17218.87|17339.7|17219.7|17338.55|17218.55|9
1642464870000|2022-01-18 00:14:30|17338.73|17218.73|17336.06|17216.06|17338.73|17218.73|17335.97|17215.97|10
1642464880000|2022-01-18 00:14:40|17335.9|17215.9|17333.46|17213.46|17335.97|17215.97|17332.89|17212.89|9
1642464890000|2022-01-18 00:14:50|17333.18|17213.18|17332.3|17212.3|17333.22|17213.22|17332.26|17212.26|10
1642464900000|2022-01-18 00:15:00|17333.04|17213.04|17335.67|17215.67|17335.86|17215.86|17333.04|17213.04|10
1642464910000|2022-01-18 00:15:10|17335.18|17215.18|17336.47|17216.47|17336.48|17216.48|17335.18|17215.18|10
1642464920000|2022-01-18 00:15:20|17336.75|17216.75|17338.65|17218.65|17338.65|17218.65|17336.75|17216.75|9
1642464930000|2022-01-18 00:15:30|17338.9|17218.9|17339.37|17219.37|17339.37|17219.37|17337.78|17217.78|9
1642464940000|2022-01-18 00:15:40|17339.34|17219.34|17343.33|17223.33|17343.33|17223.33|17339.34|17219.34|9
1642464950000|2022-01-18 00:15:50|17343.66|17223.66|17349.47|17229.47|17349.47|17229.47|17343.66|17223.66|10
1642464960000|2022-01-18 00:16:00|17350.07|17230.07|17345.66|17225.66|17350.07|17230.07|17345.52|17225.52|10
1642464970000|2022-01-18 00:16:10|17346.4|17226.4|17348.69|17228.69|17348.69|17228.69|17346.4|17226.4|9
1642464980000|2022-01-18 00:16:20|17349.15|17229.15|17346.4|17226.4|17349.15|17229.15|17346.4|17226.4|10
1642464990000|2022-01-18 00:16:30|17345.85|17225.85|17344.85|17224.85|17345.85|17225.85|17343.51|17223.51|9
1642465000000|2022-01-18 00:16:40|17344.4|17224.4|17346.26|17226.26|17346.62|17226.62|17344.4|17224.4|10
1642465010000|2022-01-18 00:16:50|17346.13|17226.13|17348.63|17228.63|17348.93|17228.93|17346.13|17226.13|10
1642465020000|2022-01-18 00:17:00|17350.02|17230.02|17354.27|17234.27|17355.04|17235.04|17350.02|17230.02|10
1642465030000|2022-01-18 00:17:10|17354.33|17234.33|17353.89|17233.89|17354.33|17234.33|17352.57|17232.57|10
1642465040000|2022-01-18 00:17:20|17354.33|17234.33|17353.99|17233.99|17355.1|17235.1|17353.81|17233.81|10
1642465050000|2022-01-18 00:17:30|17353.94|17233.94|17351.77|17231.77|17353.94|17233.94|17351.5|17231.5|10
1642465060000|2022-01-18 00:17:40|17352.42|17232.42|17354.21|17234.21|17354.21|17234.21|17352.42|17232.42|10
1642465070000|2022-01-18 00:17:50|17354.3|17234.3|17354.85|17234.85|17355.02|17235.02|17354.28|17234.28|10
1642465080000|2022-01-18 00:18:00|17354.83|17234.83|17355.2|17235.2|17355.2|17235.2|17353.76|17233.76|9
1642465090000|2022-01-18 00:18:10|17355.52|17235.52|17359.41|17239.41|17359.41|17239.41|17355.52|17235.52|10
1642465100000|2022-01-18 00:18:20|17359.85|17239.85|17361.85|17241.85|17362.02|17242.02|17359.85|17239.85|10
1642465110000|2022-01-18 00:18:30|17362.14|17242.14|17362.92|17242.92|17363.35|17243.35|17362.14|17242.14|10
1642465120000|2022-01-18 00:18:40|17362.9|17242.9|17361.56|17241.56|17362.9|17242.9|17360.96|17240.96|10
1642465130000|2022-01-18 00:18:50|17361.73|17241.73|17365.67|17245.67|17365.67|17245.67|17361.43|17241.43|10
1642465140000|2022-01-18 00:19:00|17365.91|17245.91|17365.37|17245.37|17366.35|17246.35|17365.04|17245.04|10
1642465150000|2022-01-18 00:19:10|17364.2|17244.2|17362.58|17242.58|17364.64|17244.64|17362.57|17242.57|10
1642465160000|2022-01-18 00:19:20|17362.25|17242.25|17364.04|17244.04|17364.39|17244.39|17361.98|17241.98|10
1642465170000|2022-01-18 00:19:30|17364.07|17244.07|17358.44|17238.44|17364.07|17244.07|17358.44|17238.44|10
1642465180000|2022-01-18 00:19:40|17358.19|17238.19|17359.42|17239.42|17359.42|17239.42|17357.68|17237.68|10
1642465190000|2022-01-18 00:19:50|17359.08|17239.08|17361.39|17241.39|17361.83|17241.83|17359.08|17239.08|10
1642465200000|2022-01-18 00:20:00|17362.46|17242.46|17365.5|17245.5|17365.5|17245.5|17362.06|17242.06|10
1642465210000|2022-01-18 00:20:10|17366.05|17246.05|17369.86|17249.86|17369.86|17249.86|17366.05|17246.05|10
1642465220000|2022-01-18 00:20:20|17369.92|17249.92|17375.01|17255.01|17375.48|17255.48|17369.92|17249.92|10
1642465230000|2022-01-18 00:20:30|17375.98|17255.98|17377.52|17257.52|17377.52|17257.52|17375.29|17255.29|10
1642465240000|2022-01-18 00:20:40|17377.76|17257.76|17376.82|17256.82|17377.97|17257.97|17375.24|17255.24|10
1642465250000|2022-01-18 00:20:50|17377.48|17257.48|17380.73|17260.73|17380.73|17260.73|17377.19|17257.19|10
1642465260000|2022-01-18 00:21:00|17381.17|17261.17|17384.24|17264.24|17384.24|17264.24|17380.86|17260.86|10
1642465270000|2022-01-18 00:21:10|17384.16|17264.16|17390.12|17270.12|17390.12|17270.12|17384.16|17264.16|10
1642465280000|2022-01-18 00:21:20|17392.27|17272.27|17396.95|17276.95|17397.1|17277.1|17392.27|17272.27|10
1642465290000|2022-01-18 00:21:30|17396.61|17276.61|17397.94|17277.94|17398.34|17278.34|17396.61|17276.61|10
1642465300000|2022-01-18 00:21:40|17398.2|17278.2|17395.8|17275.8|17398.2|17278.2|17395.75|17275.75|10
1642465310000|2022-01-18 00:21:50|17395.44|17275.44|17393.93|17273.93|17395.46|17275.46|17393.93|17273.93|10
1642465320000|2022-01-18 00:22:00|17394.03|17274.03|17393.17|17273.17|17394.34|17274.34|17393|17273|9
1642465330000|2022-01-18 00:22:10|17392.16|17272.16|17390.88|17270.88|17392.16|17272.16|17390.48|17270.48|10
1642465340000|2022-01-18 00:22:20|17390.87|17270.87|17391.6|17271.6|17391.6|17271.6|17390.61|17270.61|9
1642465350000|2022-01-18 00:22:30|17391.47|17271.47|17391.94|17271.94|17392.56|17272.56|17391.47|17271.47|10
1642465360000|2022-01-18 00:22:40|17392.07|17272.07|17391.79|17271.79|17392.07|17272.07|17390.69|17270.69|10
1642465370000|2022-01-18 00:22:50|17392.27|17272.27|17394.06|17274.06|17394.46|17274.46|17392.27|17272.27|10
1642465380000|2022-01-18 00:23:00|17394.85|17274.85|17394.75|17274.75|17396.93|17276.93|17394.75|17274.75|10
1642465390000|2022-01-18 00:23:10|17394.14|17274.14|17392.14|17272.14|17394.14|17274.14|17392.08|17272.08|10
1642465400000|2022-01-18 00:23:20|17392.21|17272.21|17386.99|17266.99|17392.21|17272.21|17386.9|17266.9|9
1642465410000|2022-01-18 00:23:30|17386.48|17266.48|17380.24|17260.24|17386.48|17266.48|17380.24|17260.24|10
1642465420000|2022-01-18 00:23:40|17380.01|17260.01|17378.96|17258.96|17380.01|17260.01|17378.96|17258.96|9
1642465430000|2022-01-18 00:23:50|17377.76|17257.76|17376.17|17256.17|17378.33|17258.33|17376.17|17256.17|10
1642465440000|2022-01-18 00:24:00|17375.66|17255.66|17371.61|17251.61|17375.66|17255.66|17371.61|17251.61|10
1642465450000|2022-01-18 00:24:10|17371.4|17251.4|17369.09|17249.09|17371.61|17251.61|17369.09|17249.09|10
1642465460000|2022-01-18 00:24:20|17369.22|17249.22|17368.78|17248.78|17369.77|17249.77|17368.55|17248.55|10
1642465470000|2022-01-18 00:24:30|17368.91|17248.91|17372.16|17252.16|17372.16|17252.16|17368.91|17248.91|10
1642465480000|2022-01-18 00:24:40|17372.02|17252.02|17372.64|17252.64|17373.21|17253.21|17372.02|17252.02|10
1642465490000|2022-01-18 00:24:50|17372.86|17252.86|17370.94|17250.94|17372.86|17252.86|17370.75|17250.75|10
1642465500000|2022-01-18 00:25:00|17371.24|17251.24|17372.18|17252.18|17372.99|17252.99|17371.07|17251.07|10
1642465510000|2022-01-18 00:25:10|17371.85|17251.85|17370.82|17250.82|17372.05|17252.05|17370.81|17250.81|9
1642465520000|2022-01-18 00:25:20|17370.98|17250.98|17368.85|17248.85|17371.02|17251.02|17368.85|17248.85|10
1642465530000|2022-01-18 00:25:30|17369.34|17249.34|17366.75|17246.75|17369.5|17249.5|17366.75|17246.75|10
1642465540000|2022-01-18 00:25:40|17366.16|17246.16|17363.83|17243.83|17366.16|17246.16|17363.8|17243.8|10
1642465550000|2022-01-18 00:25:50|17363.58|17243.58|17362.26|17242.26|17363.6|17243.6|17362.07|17242.07|10
1642465560000|2022-01-18 00:26:00|17361.91|17241.91|17357.23|17237.23|17361.91|17241.91|17357.23|17237.23|10
1642465570000|2022-01-18 00:26:10|17356.58|17236.58|17352.64|17232.64|17356.58|17236.58|17352.64|17232.64|10
1642465580000|2022-01-18 00:26:20|17352.57|17232.57|17350.44|17230.44|17352.7|17232.7|17348.89|17228.89|10
1642465590000|2022-01-18 00:26:30|17350.59|17230.59|17353.77|17233.77|17353.77|17233.77|17349.73|17229.73|10
1642465600000|2022-01-18 00:26:40|17354.18|17234.18|17356.65|17236.65|17356.68|17236.68|17354.18|17234.18|10
1642465610000|2022-01-18 00:26:50|17356.55|17236.55|17353.3|17233.3|17356.55|17236.55|17353.3|17233.3|10
1642465620000|2022-01-18 00:27:00|17353.53|17233.53|17357.19|17237.19|17357.19|17237.19|17353.53|17233.53|10
1642465630000|2022-01-18 00:27:10|17353.62|17233.62|17352.96|17232.96|17354.27|17234.27|17352.96|17232.96|10
1642465640000|2022-01-18 00:27:20|17352.79|17232.79|17349.15|17229.15|17352.79|17232.79|17349.01|17229.01|10
1642465650000|2022-01-18 00:27:30|17349.49|17229.49|17349.37|17229.37|17350.52|17230.52|17349.37|17229.37|10
1642465660000|2022-01-18 00:27:40|17349.64|17229.64|17347.81|17227.81|17349.64|17229.64|17347.65|17227.65|10
1642465670000|2022-01-18 00:27:50|17347.83|17227.83|17348.52|17228.52|17348.56|17228.56|17347.34|17227.34|10
1642465680000|2022-01-18 00:28:00|17348.72|17228.72|17348.86|17228.86|17349.71|17229.71|17348.3|17228.3|10
1642465690000|2022-01-18 00:28:10|17348.99|17228.99|17349.72|17229.72|17349.72|17229.72|17348.28|17228.28|10
1642465700000|2022-01-18 00:28:20|17349.92|17229.92|17351.41|17231.41|17351.41|17231.41|17349.92|17229.92|10
1642465710000|2022-01-18 00:28:30|17351.24|17231.24|17347.51|17227.51|17351.24|17231.24|17347.41|17227.41|9
1642465720000|2022-01-18 00:28:40|17346.26|17226.26|17342.07|17222.07|17346.26|17226.26|17341.9|17221.9|10
1642465730000|2022-01-18 00:28:50|17341.79|17221.79|17342.78|17222.78|17342.78|17222.78|17341.79|17221.79|10
1642465740000|2022-01-18 00:29:00|17343.68|17223.68|17344.94|17224.94|17345.18|17225.18|17343.68|17223.68|10
1642465750000|2022-01-18 00:29:10|17345.02|17225.02|17342.09|17222.09|17345.17|17225.17|17342.09|17222.09|10
1642465760000|2022-01-18 00:29:20|17340.29|17220.29|17341.41|17221.41|17341.89|17221.89|17340.29|17220.29|10
1642465770000|2022-01-18 00:29:30|17341.54|17221.54|17341.94|17221.94|17341.94|17221.94|17340.14|17220.14|9
1642465780000|2022-01-18 00:29:40|17341.88|17221.88|17339.83|17219.83|17342.07|17222.07|17339.83|17219.83|10
1642465790000|2022-01-18 00:29:50|17339.48|17219.48|17336.35|17216.35|17339.48|17219.48|17336.35|17216.35|9
1642465800000|2022-01-18 00:30:00|17336.64|17216.64|17336.94|17216.94|17336.98|17216.98|17335.9|17215.9|10
1642465810000|2022-01-18 00:30:10|17336.96|17216.96|17341.86|17221.86|17341.86|17221.86|17336.96|17216.96|10
1642465820000|2022-01-18 00:30:20|17341.97|17221.97|17341.01|17221.01|17342.76|17222.76|17341.01|17221.01|10
1642465830000|2022-01-18 00:30:30|17340.31|17220.31|17337.92|17217.92|17340.31|17220.31|17337.92|17217.92|10
1642465840000|2022-01-18 00:30:40|17338|17218|17336.46|17216.46|17338.17|17218.17|17336.36|17216.36|9
1642465850000|2022-01-18 00:30:50|17336.5|17216.5|17334.06|17214.06|17336.5|17216.5|17334.06|17214.06|10
1642465860000|2022-01-18 00:31:00|17334.2|17214.2|17331.97|17211.97|17334.2|17214.2|17330.89|17210.89|9
1642465870000|2022-01-18 00:31:10|17332.46|17212.46|17331.27|17211.27|17332.93|17212.93|17331.02|17211.02|9
1642465880000|2022-01-18 00:31:20|17331.11|17211.11|17332|17212|17332|17212|17330.95|17210.95|10
1642465890000|2022-01-18 00:31:30|17332.13|17212.13|17335.46|17215.46|17335.46|17215.46|17332.13|17212.13|9
1642465900000|2022-01-18 00:31:40|17334.73|17214.73|17332.6|17212.6|17334.73|17214.73|17332.6|17212.6|10
1642465910000|2022-01-18 00:31:50|17331.29|17211.29|17330.43|17210.43|17331.35|17211.35|17330.43|17210.43|10
1642465920000|2022-01-18 00:32:00|17330.31|17210.31|17328.2|17208.2|17330.56|17210.56|17328.2|17208.2|10
1642465930000|2022-01-18 00:32:10|17328.18|17208.18|17327.73|17207.73|17328.35|17208.35|17326.54|17206.54|10
1642465940000|2022-01-18 00:32:20|17327.67|17207.67|17327.82|17207.82|17328.18|17208.18|17327.62|17207.62|10
1642465950000|2022-01-18 00:32:30|17328.61|17208.61|17329.6|17209.6|17330|17210|17328.15|17208.15|10
1642465960000|2022-01-18 00:32:40|17329.45|17209.45|17330.19|17210.19|17330.55|17210.55|17329.44|17209.44|10
1642465970000|2022-01-18 00:32:50|17330.48|17210.48|17330.35|17210.35|17330.96|17210.96|17329.89|17209.89|10
1642465980000|2022-01-18 00:33:00|17329.15|17209.15|17329.2|17209.2|17330.38|17210.38|17329.15|17209.15|10
1642465990000|2022-01-18 00:33:10|17329.03|17209.03|17330.86|17210.86|17330.86|17210.86|17329.03|17209.03|9
1642466000000|2022-01-18 00:33:20|17331.09|17211.09|17332.29|17212.29|17332.75|17212.75|17331.09|17211.09|10
1642466010000|2022-01-18 00:33:30|17332.12|17212.12|17334.2|17214.2|17334.2|17214.2|17332.12|17212.12|10
1642466020000|2022-01-18 00:33:40|17333.97|17213.97|17336.59|17216.59|17336.83|17216.83|17333.97|17213.97|10
1642466030000|2022-01-18 00:33:50|17336.51|17216.51|17334.54|17214.54|17336.51|17216.51|17334.54|17214.54|10
1642466040000|2022-01-18 00:34:00|17334.64|17214.64|17334.53|17214.53|17335.15|17215.15|17334.28|17214.28|10
1642466050000|2022-01-18 00:34:10|17335.4|17215.4|17334.58|17214.58|17336|17216|17334.58|17214.58|10
1642466060000|2022-01-18 00:34:20|17334.61|17214.61|17333.62|17213.62|17334.84|17214.84|17333.62|17213.62|10
1642466070000|2022-01-18 00:34:30|17333.18|17213.18|17334.13|17214.13|17334.13|17214.13|17332.8|17212.8|9
1642466080000|2022-01-18 00:34:40|17334.51|17214.51|17334.85|17214.85|17335.6|17215.6|17334.51|17214.51|10
1642466090000|2022-01-18 00:34:50|17334.58|17214.58|17332|17212|17334.58|17214.58|17332|17212|9
1642466100000|2022-01-18 00:35:00|17331.99|17211.99|17331.27|17211.27|17331.99|17211.99|17330.07|17210.07|10
1642466110000|2022-01-18 00:35:10|17331.41|17211.41|17333.49|17213.49|17333.57|17213.57|17331.41|17211.41|9
1642466120000|2022-01-18 00:35:20|17333.77|17213.77|17338.63|17218.63|17338.63|17218.63|17333.77|17213.77|9
1642466130000|2022-01-18 00:35:30|17339.02|17219.02|17341.45|17221.45|17341.45|17221.45|17339.02|17219.02|10
1642466140000|2022-01-18 00:35:40|17341.55|17221.55|17342.28|17222.28|17342.86|17222.86|17341.47|17221.47|10
1642466150000|2022-01-18 00:35:50|17342.58|17222.58|17341.15|17221.15|17342.58|17222.58|17340.91|17220.91|9
1642466160000|2022-01-18 00:36:00|17341.57|17221.57|17346.63|17226.63|17346.71|17226.71|17341.57|17221.57|10
1642466170000|2022-01-18 00:36:10|17346.73|17226.73|17348.2|17228.2|17348.2|17228.2|17346.73|17226.73|8
1642466180000|2022-01-18 00:36:20|17348.78|17228.78|17352.41|17232.41|17352.41|17232.41|17348.78|17228.78|9
1642466190000|2022-01-18 00:36:30|17352.58|17232.58|17350.46|17230.46|17352.61|17232.61|17350.46|17230.46|10
1642466200000|2022-01-18 00:36:40|17350.54|17230.54|17350.52|17230.52|17351.24|17231.24|17350.36|17230.36|10
1642466210000|2022-01-18 00:36:50|17350.87|17230.87|17350.83|17230.83|17350.97|17230.97|17350.77|17230.77|9
1642466220000|2022-01-18 00:37:00|17350.98|17230.98|17351.54|17231.54|17351.54|17231.54|17350.71|17230.71|8
1642466230000|2022-01-18 00:37:10|17351.91|17231.91|17348.38|17228.38|17351.91|17231.91|17348.38|17228.38|10
1642466240000|2022-01-18 00:37:20|17347.83|17227.83|17347.41|17227.41|17347.83|17227.83|17346.97|17226.97|10
1642466250000|2022-01-18 00:37:30|17347.49|17227.49|17351.96|17231.96|17351.96|17231.96|17347.11|17227.11|10
1642466260000|2022-01-18 00:37:40|17352.21|17232.21|17352.4|17232.4|17352.82|17232.82|17351.94|17231.94|10
1642466270000|2022-01-18 00:37:50|17352.85|17232.85|17353.68|17233.68|17353.8|17233.8|17352.27|17232.27|10
1642466280000|2022-01-18 00:38:00|17353.26|17233.26|17354.52|17234.52|17354.73|17234.73|17353.18|17233.18|10
1642466290000|2022-01-18 00:38:10|17354.71|17234.71|17354.71|17234.71|17354.71|17234.71|17354.04|17234.04|9
1642466300000|2022-01-18 00:38:20|17354.68|17234.68|17354.11|17234.11|17354.68|17234.68|17353.83|17233.83|10
1642466310000|2022-01-18 00:38:30|17353.86|17233.86|17350.95|17230.95|17354.17|17234.17|17350.95|17230.95|10
1642466320000|2022-01-18 00:38:40|17350.57|17230.57|17347.2|17227.2|17350.57|17230.57|17347.2|17227.2|10
1642466330000|2022-01-18 00:38:50|17346.99|17226.99|17347.8|17227.8|17347.8|17227.8|17346.35|17226.35|10
1642466340000|2022-01-18 00:39:00|17347.56|17227.56|17346.66|17226.66|17347.77|17227.77|17346.59|17226.59|9
1642466350000|2022-01-18 00:39:10|17346.42|17226.42|17346.08|17226.08|17346.84|17226.84|17346.08|17226.08|9
1642466360000|2022-01-18 00:39:20|17345.61|17225.61|17344.69|17224.69|17345.61|17225.61|17344.04|17224.04|9
1642466370000|2022-01-18 00:39:30|17344.49|17224.49|17346.48|17226.48|17346.48|17226.48|17344.49|17224.49|10
1642466380000|2022-01-18 00:39:40|17346.29|17226.29|17343.84|17223.84|17346.29|17226.29|17343.84|17223.84|10
1642466390000|2022-01-18 00:39:50|17344.05|17224.05|17345.63|17225.63|17345.63|17225.63|17344.05|17224.05|8
1642466400000|2022-01-18 00:40:00|17345.51|17225.51|17347.06|17227.06|17347.07|17227.07|17345.38|17225.38|10
1642466410000|2022-01-18 00:40:10|17347.03|17227.03|17346.08|17226.08|17347.03|17227.03|17346.08|17226.08|8
1642466420000|2022-01-18 00:40:20|17346.15|17226.15|17345.19|17225.19|17346.15|17226.15|17344.59|17224.59|10
1642466430000|2022-01-18 00:40:30|17344.99|17224.99|17345.17|17225.17|17345.48|17225.48|17344.9|17224.9|9
1642466440000|2022-01-18 00:40:40|17345.75|17225.75|17346.75|17226.75|17346.75|17226.75|17345.62|17225.62|10
1642466450000|2022-01-18 00:40:50|17346.69|17226.69|17347.14|17227.14|17347.47|17227.47|17346.43|17226.43|10
1642466460000|2022-01-18 00:41:00|17347.66|17227.66|17346.79|17226.79|17347.66|17227.66|17346.79|17226.79|10
1642466470000|2022-01-18 00:41:10|17346.3|17226.3|17345.37|17225.37|17346.3|17226.3|17344.56|17224.56|10
1642466480000|2022-01-18 00:41:20|17345.23|17225.23|17345.01|17225.01|17345.23|17225.23|17344.78|17224.78|9
1642466490000|2022-01-18 00:41:30|17345.13|17225.13|17342.87|17222.87|17346.31|17226.31|17342.87|17222.87|10
1642466500000|2022-01-18 00:41:40|17342.9|17222.9|17342.16|17222.16|17343.12|17223.12|17341.74|17221.74|10
1642466510000|2022-01-18 00:41:50|17342.23|17222.23|17341.45|17221.45|17342.46|17222.46|17341.45|17221.45|10
1642466520000|2022-01-18 00:42:00|17340.97|17220.97|17335.85|17215.85|17341.08|17221.08|17335.7|17215.7|10
1642466530000|2022-01-18 00:42:10|17335.59|17215.59|17333.64|17213.64|17335.59|17215.59|17333.18|17213.18|10
1642466540000|2022-01-18 00:42:20|17333.73|17213.73|17327.41|17207.41|17333.73|17213.73|17327.41|17207.41|10
1642466550000|2022-01-18 00:42:30|17327.44|17207.44|17326.76|17206.76|17327.44|17207.44|17326.67|17206.67|10
1642466560000|2022-01-18 00:42:40|17327.39|17207.39|17325.84|17205.84|17327.39|17207.39|17325.84|17205.84|10
1642466570000|2022-01-18 00:42:50|17325.53|17205.53|17322.57|17202.57|17325.53|17205.53|17322.39|17202.39|10
1642466580000|2022-01-18 00:43:00|17322.98|17202.98|17322.37|17202.37|17323.06|17203.06|17322.37|17202.37|10
1642466590000|2022-01-18 00:43:10|17322.8|17202.8|17322.23|17202.23|17323.11|17203.11|17322.16|17202.16|10
1642466600000|2022-01-18 00:43:20|17322.02|17202.02|17321.37|17201.37|17322.02|17202.02|17321.01|17201.01|7
1642466610000|2022-01-18 00:43:30|17321.56|17201.56|17322.41|17202.41|17322.43|17202.43|17319.67|17199.67|10
1642466620000|2022-01-18 00:43:40|17322.25|17202.25|17323.9|17203.9|17323.91|17203.91|17322.17|17202.17|10
1642466630000|2022-01-18 00:43:50|17325.36|17205.36|17326.46|17206.46|17326.75|17206.75|17325.36|17205.36|9
1642466640000|2022-01-18 00:44:00|17326.63|17206.63|17325.62|17205.62|17326.71|17206.71|17325.42|17205.42|10
1642466650000|2022-01-18 00:44:10|17325.67|17205.67|17326.19|17206.19|17326.76|17206.76|17325.67|17205.67|10
1642466660000|2022-01-18 00:44:20|17325.93|17205.93|17325.69|17205.69|17326.09|17206.09|17325.56|17205.56|9
1642466670000|2022-01-18 00:44:30|17325.57|17205.57|17327.85|17207.85|17327.85|17207.85|17325.29|17205.29|10
1642466680000|2022-01-18 00:44:40|17328.31|17208.31|17327.71|17207.71|17328.31|17208.31|17327.38|17207.38|9
1642466690000|2022-01-18 00:44:50|17327.66|17207.66|17329.36|17209.36|17329.36|17209.36|17327.66|17207.66|10
1642466700000|2022-01-18 00:45:00|17329.41|17209.41|17331.31|17211.31|17331.31|17211.31|17329.41|17209.41|10
1642466710000|2022-01-18 00:45:10|17331.38|17211.38|17333.58|17213.58|17333.58|17213.58|17330.92|17210.92|10
1642466720000|2022-01-18 00:45:20|17334|17214|17336.21|17216.21|17336.3|17216.3|17334|17214|10
1642466730000|2022-01-18 00:45:30|17336.36|17216.36|17336.98|17216.98|17337.4|17217.4|17336.36|17216.36|10
1642466740000|2022-01-18 00:45:40|17336.68|17216.68|17336.94|17216.94|17336.94|17216.94|17336.27|17216.27|10
1642466750000|2022-01-18 00:45:50|17337.07|17217.07|17337.37|17217.37|17337.56|17217.56|17336.8|17216.8|10
1642466760000|2022-01-18 00:46:00|17337.48|17217.48|17339.79|17219.79|17339.79|17219.79|17337.48|17217.48|9
1642466770000|2022-01-18 00:46:10|17340.65|17220.65|17345.26|17225.26|17345.49|17225.49|17340.65|17220.65|10
1642466780000|2022-01-18 00:46:20|17345.62|17225.62|17346.11|17226.11|17346.9|17226.9|17345.62|17225.62|10
1642466790000|2022-01-18 00:46:30|17346.71|17226.71|17354.72|17234.72|17354.72|17234.72|17346.64|17226.64|9
1642466800000|2022-01-18 00:46:40|17354.9|17234.9|17357.95|17237.95|17357.95|17237.95|17354.9|17234.9|10
1642466810000|2022-01-18 00:46:50|17358.32|17238.32|17363.03|17243.03|17363.13|17243.13|17358.32|17238.32|10
1642466820000|2022-01-18 00:47:00|17364.5|17244.5|17366.2|17246.2|17366.78|17246.78|17364.5|17244.5|10
1642466830000|2022-01-18 00:47:10|17365.86|17245.86|17367.24|17247.24|17367.24|17247.24|17365.64|17245.64|10
1642466840000|2022-01-18 00:47:20|17367.68|17247.68|17369.34|17249.34|17369.54|17249.54|17367.66|17247.66|10
1642466850000|2022-01-18 00:47:30|17368.89|17248.89|17365.95|17245.95|17368.89|17248.89|17365.95|17245.95|10
1642466860000|2022-01-18 00:47:40|17366.49|17246.49|17367.25|17247.25|17367.25|17247.25|17366.49|17246.49|10
1642466870000|2022-01-18 00:47:50|17367.13|17247.13|17367.71|17247.71|17367.86|17247.86|17366.92|17246.92|10
1642466880000|2022-01-18 00:48:00|17367.52|17247.52|17371.33|17251.33|17371.33|17251.33|17367.52|17247.52|10
1642466890000|2022-01-18 00:48:10|17371.51|17251.51|17371.62|17251.62|17371.65|17251.65|17370.47|17250.47|10
1642466900000|2022-01-18 00:48:20|17372.11|17252.11|17372.25|17252.25|17374.12|17254.12|17372.11|17252.11|10
1642466910000|2022-01-18 00:48:30|17370.73|17250.73|17368.44|17248.44|17370.77|17250.77|17368.44|17248.44|10
1642466920000|2022-01-18 00:48:40|17368.02|17248.02|17369.45|17249.45|17370.11|17250.11|17367.55|17247.55|10
1642466930000|2022-01-18 00:48:50|17368.53|17248.53|17368.23|17248.23|17368.6|17248.6|17367.6|17247.6|10
1642466940000|2022-01-18 00:49:00|17369.11|17249.11|17369.62|17249.62|17369.62|17249.62|17368.6|17248.6|10
1642466950000|2022-01-18 00:49:10|17369.19|17249.19|17368.92|17248.92|17370.19|17250.19|17368.92|17248.92|10
1642466960000|2022-01-18 00:49:20|17369.15|17249.15|17369.07|17249.07|17369.16|17249.16|17367.23|17247.23|9
1642466970000|2022-01-18 00:49:30|17369.43|17249.43|17371.92|17251.92|17371.92|17251.92|17369.23|17249.23|10
1642466980000|2022-01-18 00:49:40|17371.73|17251.73|17373.21|17253.21|17373.65|17253.65|17371.73|17251.73|10
1642466990000|2022-01-18 00:49:50|17373.24|17253.24|17374.38|17254.38|17374.38|17254.38|17372.93|17252.93|10
1642467000000|2022-01-18 00:50:00|17374.47|17254.47|17374.4|17254.4|17374.57|17254.57|17374.26|17254.26|9
1642467010000|2022-01-18 00:50:10|17374.85|17254.85|17377.56|17257.56|17377.56|17257.56|17374.85|17254.85|10
1642467020000|2022-01-18 00:50:20|17378.15|17258.15|17379.81|17259.81|17379.81|17259.81|17378.15|17258.15|10
1642467030000|2022-01-18 00:50:30|17380.07|17260.07|17379.85|17259.85|17380.26|17260.26|17379.59|17259.59|9
1642467040000|2022-01-18 00:50:40|17379.53|17259.53|17380.99|17260.99|17380.99|17260.99|17379.33|17259.33|10
1642467050000|2022-01-18 00:50:50|17382.45|17262.45|17381.49|17261.49|17382.45|17262.45|17381.49|17261.49|10
1642467060000|2022-01-18 00:51:00|17381.29|17261.29|17380.47|17260.47|17381.31|17261.31|17380.47|17260.47|10
1642467070000|2022-01-18 00:51:10|17381.12|17261.12|17378.26|17258.26|17381.12|17261.12|17377.66|17257.66|10
1642467080000|2022-01-18 00:51:20|17378.29|17258.29|17379.66|17259.66|17379.66|17259.66|17378.29|17258.29|10
1642467090000|2022-01-18 00:51:30|17379.46|17259.46|17380.21|17260.21|17380.48|17260.48|17379.14|17259.14|10
1642467100000|2022-01-18 00:51:40|17379.79|17259.79|17380.07|17260.07|17380.45|17260.45|17379.79|17259.79|10
1642467110000|2022-01-18 00:51:50|17380.13|17260.13|17381.6|17261.6|17381.6|17261.6|17378.84|17258.84|10
1642467120000|2022-01-18 00:52:00|17382.16|17262.16|17384.39|17264.39|17384.39|17264.39|17382.16|17262.16|10
1642467130000|2022-01-18 00:52:10|17384.48|17264.48|17383.99|17263.99|17384.54|17264.54|17383.99|17263.99|9
1642467140000|2022-01-18 00:52:20|17384.37|17264.37|17382.31|17262.31|17385.02|17265.02|17382.31|17262.31|10
1642467150000|2022-01-18 00:52:30|17382.14|17262.14|17382.89|17262.89|17382.89|17262.89|17381.98|17261.98|10
1642467160000|2022-01-18 00:52:40|17383.32|17263.32|17384.19|17264.19|17384.35|17264.35|17383.27|17263.27|10
1642467170000|2022-01-18 00:52:50|17384.22|17264.22|17383.54|17263.54|17384.22|17264.22|17383|17263|10
1642467180000|2022-01-18 00:53:00|17383.1|17263.1|17381.51|17261.51|17383.1|17263.1|17381.51|17261.51|10
1642467190000|2022-01-18 00:53:10|17381.35|17261.35|17380.14|17260.14|17381.5|17261.5|17379.94|17259.94|10
1642467200000|2022-01-18 00:53:20|17380.08|17260.08|17377.46|17257.46|17380.08|17260.08|17377.36|17257.36|10
1642467210000|2022-01-18 00:53:30|17377.67|17257.67|17379.8|17259.8|17379.8|17259.8|17377.67|17257.67|10
1642467220000|2022-01-18 00:53:40|17380.23|17260.23|17381.73|17261.73|17381.73|17261.73|17379.9|17259.9|10
1642467230000|2022-01-18 00:53:50|17382.99|17262.99|17386.21|17266.21|17386.21|17266.21|17382.99|17262.99|10
1642467240000|2022-01-18 00:54:00|17386.18|17266.18|17387.72|17267.72|17387.72|17267.72|17386.18|17266.18|9
1642467250000|2022-01-18 00:54:10|17388.04|17268.04|17390.51|17270.51|17390.51|17270.51|17388.03|17268.03|10
1642467260000|2022-01-18 00:54:20|17390.74|17270.74|17390.85|17270.85|17391.19|17271.19|17390.44|17270.44|10
1642467270000|2022-01-18 00:54:30|17391.2|17271.2|17393.82|17273.82|17393.82|17273.82|17391.2|17271.2|10
1642467280000|2022-01-18 00:54:40|17394.27|17274.27|17397.39|17277.39|17397.39|17277.39|17394.19|17274.19|10
1642467290000|2022-01-18 00:54:50|17397.31|17277.31|17397.98|17277.98|17398.64|17278.64|17396.81|17276.81|10
1642467300000|2022-01-18 00:55:00|17397.77|17277.77|17397.15|17277.15|17398.24|17278.24|17397.02|17277.02|10
1642467310000|2022-01-18 00:55:10|17397.05|17277.05|17393.85|17273.85|17397.05|17277.05|17393.85|17273.85|10
1642467320000|2022-01-18 00:55:20|17393.23|17273.23|17391.38|17271.38|17393.23|17273.23|17391.17|17271.17|10
1642467330000|2022-01-18 00:55:30|17391.79|17271.79|17391.56|17271.56|17391.87|17271.87|17391.48|17271.48|9
1642467340000|2022-01-18 00:55:40|17392.17|17272.17|17393.57|17273.57|17393.57|17273.57|17392.17|17272.17|10
1642467350000|2022-01-18 00:55:50|17394.19|17274.19|17393.92|17273.92|17394.38|17274.38|17393.7|17273.7|10
1642467360000|2022-01-18 00:56:00|17393.84|17273.84|17396.27|17276.27|17396.27|17276.27|17393.84|17273.84|10
1642467370000|2022-01-18 00:56:10|17396.32|17276.32|17395.92|17275.92|17396.32|17276.32|17395.6|17275.6|10
1642467380000|2022-01-18 00:56:20|17396.05|17276.05|17395.18|17275.18|17396.14|17276.14|17395.18|17275.18|10
1642467390000|2022-01-18 00:56:30|17395.55|17275.55|17394.14|17274.14|17395.55|17275.55|17394.08|17274.08|9
1642467400000|2022-01-18 00:56:40|17394.23|17274.23|17394.99|17274.99|17394.99|17274.99|17394.23|17274.23|10
1642467410000|2022-01-18 00:56:50|17395.29|17275.29|17398.41|17278.41|17398.65|17278.65|17395.29|17275.29|10
1642467420000|2022-01-18 00:57:00|17398.53|17278.53|17400.46|17280.46|17400.46|17280.46|17398.53|17278.53|10
1642467430000|2022-01-18 00:57:10|17401.7|17281.7|17400.95|17280.95|17402.54|17282.54|17400.95|17280.95|10
1642467440000|2022-01-18 00:57:20|17401.1|17281.1|17401.15|17281.15|17401.86|17281.86|17401.1|17281.1|10
1642467450000|2022-01-18 00:57:30|17400.88|17280.88|17397.59|17277.59|17401.14|17281.14|17397.59|17277.59|10
1642467460000|2022-01-18 00:57:40|17397.73|17277.73|17397.17|17277.17|17399.05|17279.05|17397.17|17277.17|9
1642467470000|2022-01-18 00:57:50|17396.84|17276.84|17398.02|17278.02|17398.09|17278.09|17396.84|17276.84|10
1642467480000|2022-01-18 00:58:00|17398.22|17278.22|17400.54|17280.54|17400.68|17280.68|17397.61|17277.61|10
1642467490000|2022-01-18 00:58:10|17400.57|17280.57|17398.1|17278.1|17400.57|17280.57|17398.1|17278.1|10
1642467500000|2022-01-18 00:58:20|17398.04|17278.04|17397.14|17277.14|17398.04|17278.04|17396.78|17276.78|10
1642467510000|2022-01-18 00:58:30|17397.19|17277.19|17397.64|17277.64|17397.64|17277.64|17396.25|17276.25|10
1642467520000|2022-01-18 00:58:40|17397.67|17277.67|17396.05|17276.05|17397.67|17277.67|17396.05|17276.05|10
1642467530000|2022-01-18 00:58:50|17396.01|17276.01|17395.48|17275.48|17396.19|17276.19|17395.31|17275.31|10
1642467540000|2022-01-18 00:59:00|17395.43|17275.43|17394.11|17274.11|17395.68|17275.68|17394.11|17274.11|10
1642467550000|2022-01-18 00:59:10|17394|17274|17391.02|17271.02|17394|17274|17391.02|17271.02|10
1642467560000|2022-01-18 00:59:20|17390.7|17270.7|17390.58|17270.58|17390.7|17270.7|17390.42|17270.42|10
1642467570000|2022-01-18 00:59:30|17390.46|17270.46|17390.29|17270.29|17390.6|17270.6|17389.91|17269.91|10
1642467580000|2022-01-18 00:59:40|17390.43|17270.43|17388.87|17268.87|17390.51|17270.51|17388.71|17268.71|9
1642467590000|2022-01-18 00:59:50|17388.78|17268.78|17388.43|17268.43|17388.87|17268.87|17387.97|17267.97|9
1642467600000|2022-01-18 01:00:00|17389.02|17269.02|17394.19|17274.19|17394.19|17274.19|17389.02|17269.02|9
1642467610000|2022-01-18 01:00:10|17394.64|17274.64|17397.1|17277.1|17397.53|17277.53|17394.64|17274.64|10
1642467620000|2022-01-18 01:00:20|17396.88|17276.88|17391.71|17271.71|17396.89|17276.89|17391.71|17271.71|10
1642467630000|2022-01-18 01:00:30|17391.36|17271.36|17388.55|17268.55|17391.36|17271.36|17388.53|17268.53|10
1642467640000|2022-01-18 01:00:40|17388.47|17268.47|17387.64|17267.64|17388.78|17268.78|17387.53|17267.53|10
1642467650000|2022-01-18 01:00:50|17388.02|17268.02|17385.03|17265.03|17388.02|17268.02|17385.03|17265.03|10
1642467660000|2022-01-18 01:01:00|17385.16|17265.16|17383.59|17263.59|17385.74|17265.74|17383.59|17263.59|10
1642467670000|2022-01-18 01:01:10|17383.51|17263.51|17382.49|17262.49|17383.51|17263.51|17382.06|17262.06|9
1642467680000|2022-01-18 01:01:20|17382.24|17262.24|17381.7|17261.7|17382.43|17262.43|17381.7|17261.7|10
1642467690000|2022-01-18 01:01:30|17382.01|17262.01|17380.75|17260.75|17382.01|17262.01|17380.58|17260.58|10
1642467700000|2022-01-18 01:01:40|17379.94|17259.94|17378.31|17258.31|17379.94|17259.94|17377.78|17257.78|10
1642467710000|2022-01-18 01:01:50|17377.82|17257.82|17375.81|17255.81|17377.85|17257.85|17375.81|17255.81|10
1642467720000|2022-01-18 01:02:00|17375.53|17255.53|17375.55|17255.55|17375.94|17255.94|17374.89|17254.89|9
1642467730000|2022-01-18 01:02:10|17375.84|17255.84|17375.87|17255.87|17376.22|17256.22|17375.81|17255.81|9
1642467740000|2022-01-18 01:02:20|17375.98|17255.98|17374.54|17254.54|17376.27|17256.27|17374.54|17254.54|10
1642467750000|2022-01-18 01:02:30|17374.96|17254.96|17376.87|17256.87|17376.87|17256.87|17374.96|17254.96|10
1642467760000|2022-01-18 01:02:40|17376.7|17256.7|17375.29|17255.29|17376.7|17256.7|17375.29|17255.29|10
1642467770000|2022-01-18 01:02:50|17375.3|17255.3|17374.78|17254.78|17375.39|17255.39|17374.54|17254.54|10
1642467780000|2022-01-18 01:03:00|17373.84|17253.84|17373.22|17253.22|17373.84|17253.84|17372.6|17252.6|10
1642467790000|2022-01-18 01:03:10|17373.32|17253.32|17373.63|17253.63|17374.81|17254.81|17373.32|17253.32|10
1642467800000|2022-01-18 01:03:20|17372.83|17252.83|17371.06|17251.06|17372.83|17252.83|17370.2|17250.2|10
1642467810000|2022-01-18 01:03:30|17371.07|17251.07|17370.81|17250.81|17371.79|17251.79|17370.75|17250.75|10
1642467820000|2022-01-18 01:03:40|17370.99|17250.99|17371.15|17251.15|17371.15|17251.15|17370.06|17250.06|10
1642467830000|2022-01-18 01:03:50|17371.44|17251.44|17373.01|17253.01|17373.01|17253.01|17371.44|17251.44|10
1642467840000|2022-01-18 01:04:00|17373.23|17253.23|17372.92|17252.92|17373.96|17253.96|17372.92|17252.92|10
1642467850000|2022-01-18 01:04:10|17372.93|17252.93|17375.57|17255.57|17375.57|17255.57|17372.93|17252.93|10
1642467860000|2022-01-18 01:04:20|17375.99|17255.99|17374.81|17254.81|17375.99|17255.99|17374.81|17254.81|10
1642467870000|2022-01-18 01:04:30|17375.43|17255.43|17376.59|17256.59|17376.59|17256.59|17375.08|17255.08|10
1642467880000|2022-01-18 01:04:40|17376.82|17256.82|17377.13|17257.13|17377.33|17257.33|17375.95|17255.95|9
1642467890000|2022-01-18 01:04:50|17377.24|17257.24|17376.34|17256.34|17377.5|17257.5|17376.32|17256.32|10
1642467900000|2022-01-18 01:05:00|17376.43|17256.43|17374.63|17254.63|17376.95|17256.95|17374.63|17254.63|10
1642467910000|2022-01-18 01:05:10|17374.67|17254.67|17375|17255|17375.28|17255.28|17374.67|17254.67|10
1642467920000|2022-01-18 01:05:20|17375.02|17255.02|17374.73|17254.73|17375.29|17255.29|17374.49|17254.49|10
1642467930000|2022-01-18 01:05:30|17375|17255|17375.1|17255.1|17375.1|17255.1|17374.57|17254.57|10
1642467940000|2022-01-18 01:05:40|17374.98|17254.98|17374.84|17254.84|17375.04|17255.04|17374.47|17254.47|9
1642467950000|2022-01-18 01:05:50|17374.79|17254.79|17376.75|17256.75|17376.75|17256.75|17374.72|17254.72|10
1642467960000|2022-01-18 01:06:00|17376.63|17256.63|17377.3|17257.3|17377.53|17257.53|17376.58|17256.58|10
1642467970000|2022-01-18 01:06:10|17377.44|17257.44|17376.92|17256.92|17377.48|17257.48|17376.92|17256.92|10
1642467980000|2022-01-18 01:06:20|17377.08|17257.08|17376.83|17256.83|17377.29|17257.29|17376.83|17256.83|10
1642467990000|2022-01-18 01:06:30|17376.74|17256.74|17376.17|17256.17|17376.88|17256.88|17376.17|17256.17|10
1642468000000|2022-01-18 01:06:40|17376.06|17256.06|17376.25|17256.25|17376.25|17256.25|17375.02|17255.02|10
1642468010000|2022-01-18 01:06:50|17376.02|17256.02|17378.06|17258.06|17378.06|17258.06|17376.02|17256.02|10
1642468020000|2022-01-18 01:07:00|17378.23|17258.23|17384.36|17264.36|17384.36|17264.36|17378.02|17258.02|10
1642468030000|2022-01-18 01:07:10|17383.81|17263.81|17384.13|17264.13|17384.54|17264.54|17383.81|17263.81|10
1642468040000|2022-01-18 01:07:20|17384.58|17264.58|17385.23|17265.23|17385.32|17265.32|17384.58|17264.58|10
1642468050000|2022-01-18 01:07:30|17385.56|17265.56|17385.58|17265.58|17385.99|17265.99|17385.1|17265.1|10
1642468060000|2022-01-18 01:07:40|17385.66|17265.66|17386.06|17266.06|17386.13|17266.13|17385.41|17265.41|10
1642468070000|2022-01-18 01:07:50|17386.17|17266.17|17386.33|17266.33|17386.33|17266.33|17385.87|17265.87|10
1642468080000|2022-01-18 01:08:00|17386.58|17266.58|17388.23|17268.23|17388.23|17268.23|17386.58|17266.58|10
1642468090000|2022-01-18 01:08:10|17388.14|17268.14|17387.72|17267.72|17388.2|17268.2|17387.4|17267.4|10
1642468100000|2022-01-18 01:08:20|17387.01|17267.01|17385.42|17265.42|17387.01|17267.01|17385.42|17265.42|10
1642468110000|2022-01-18 01:08:30|17385.44|17265.44|17385.64|17265.64|17385.79|17265.79|17385.39|17265.39|10
1642468120000|2022-01-18 01:08:40|17385.73|17265.73|17380.67|17260.67|17385.73|17265.73|17380.67|17260.67|10
1642468130000|2022-01-18 01:08:50|17380.49|17260.49|17380.72|17260.72|17380.75|17260.75|17379.41|17259.41|10
1642468140000|2022-01-18 01:09:00|17381.17|17261.17|17382.82|17262.82|17383.13|17263.13|17381.17|17261.17|10
1642468150000|2022-01-18 01:09:10|17382.17|17262.17|17382.62|17262.62|17383.13|17263.13|17381.95|17261.95|10
1642468160000|2022-01-18 01:09:20|17382.82|17262.82|17380.53|17260.53|17382.86|17262.86|17380.53|17260.53|10
1642468170000|2022-01-18 01:09:30|17379.91|17259.91|17379.44|17259.44|17379.91|17259.91|17379.27|17259.27|10
1642468180000|2022-01-18 01:09:40|17379.24|17259.24|17378.6|17258.6|17379.78|17259.78|17378.6|17258.6|10
1642468190000|2022-01-18 01:09:50|17378.47|17258.47|17377.42|17257.42|17378.47|17258.47|17377.42|17257.42|10
1642468200000|2022-01-18 01:10:00|17377.73|17257.73|17377.87|17257.87|17377.91|17257.91|17377.18|17257.18|10
1642468210000|2022-01-18 01:10:10|17377.4|17257.4|17376.76|17256.76|17377.79|17257.79|17376.76|17256.76|10
1642468220000|2022-01-18 01:10:20|17376.49|17256.49|17376.97|17256.97|17376.97|17256.97|17375.71|17255.71|10
1642468230000|2022-01-18 01:10:30|17377.28|17257.28|17378.78|17258.78|17378.92|17258.92|17377.28|17257.28|10
1642468240000|2022-01-18 01:10:40|17378.18|17258.18|17379.48|17259.48|17379.48|17259.48|17377.9|17257.9|10
1642468250000|2022-01-18 01:10:50|17380.06|17260.06|17380.08|17260.08|17380.18|17260.18|17379.4|17259.4|10
1642468260000|2022-01-18 01:11:00|17380.13|17260.13|17379.58|17259.58|17380.13|17260.13|17379.18|17259.18|10
1642468270000|2022-01-18 01:11:10|17379.9|17259.9|17382.37|17262.37|17382.37|17262.37|17379.9|17259.9|10
1642468280000|2022-01-18 01:11:20|17382.42|17262.42|17382.99|17262.99|17382.99|17262.99|17382.3|17262.3|10
1642468290000|2022-01-18 01:11:30|17382.9|17262.9|17381.93|17261.93|17382.9|17262.9|17381.66|17261.66|10
1642468300000|2022-01-18 01:11:40|17382.09|17262.09|17380.51|17260.51|17382.14|17262.14|17380.51|17260.51|10
1642468310000|2022-01-18 01:11:50|17380.53|17260.53|17378.55|17258.55|17380.53|17260.53|17378.55|17258.55|10
1642468320000|2022-01-18 01:12:00|17378.51|17258.51|17376.37|17256.37|17378.51|17258.51|17375.4|17255.4|10
1642468330000|2022-01-18 01:12:10|17376.46|17256.46|17378.41|17258.41|17378.51|17258.51|17376.46|17256.46|10
1642468340000|2022-01-18 01:12:20|17378.34|17258.34|17380.02|17260.02|17380.16|17260.16|17378.34|17258.34|9
1642468350000|2022-01-18 01:12:30|17379.43|17259.43|17379.32|17259.32|17379.66|17259.66|17379.16|17259.16|10
1642468360000|2022-01-18 01:12:40|17379.45|17259.45|17392.94|17272.94|17392.94|17272.94|17379.45|17259.45|10
1642468370000|2022-01-18 01:12:50|17395.16|17275.16|17401|17281|17401|17281|17395.16|17275.16|10
1642468380000|2022-01-18 01:13:00|17400.85|17280.85|17403.71|17283.71|17403.71|17283.71|17400.85|17280.85|9
1642468390000|2022-01-18 01:13:10|17403.77|17283.77|17407.29|17287.29|17407.29|17287.29|17403.77|17283.77|10
1642468400000|2022-01-18 01:13:20|17407.14|17287.14|17409.04|17289.04|17409.36|17289.36|17407.14|17287.14|10
1642468410000|2022-01-18 01:13:30|17409.45|17289.45|17411.99|17291.99|17412.48|17292.48|17409.45|17289.45|10
1642468420000|2022-01-18 01:13:40|17411.89|17291.89|17414.27|17294.27|17414.34|17294.34|17410.69|17290.69|10
1642468430000|2022-01-18 01:13:50|17414.75|17294.75|17417.86|17297.86|17418.38|17298.38|17414.75|17294.75|10
1642468440000|2022-01-18 01:14:00|17418.33|17298.33|17417.12|17297.12|17418.33|17298.33|17416.68|17296.68|10
1642468450000|2022-01-18 01:14:10|17417.02|17297.02|17418.16|17298.16|17419.97|17299.97|17417.02|17297.02|10
1642468460000|2022-01-18 01:14:20|17417.99|17297.99|17416.73|17296.73|17418.06|17298.06|17416.73|17296.73|10
1642468470000|2022-01-18 01:14:30|17416.24|17296.24|17417.45|17297.45|17417.45|17297.45|17416.06|17296.06|10
1642468480000|2022-01-18 01:14:40|17417.96|17297.96|17415.97|17295.97|17417.96|17297.96|17415.97|17295.97|10
1642468490000|2022-01-18 01:14:50|17415.96|17295.96|17416.25|17296.25|17416.3|17296.3|17415.62|17295.62|10
1642468500000|2022-01-18 01:15:00|17417.02|17297.02|17416.03|17296.03|17417.31|17297.31|17416.03|17296.03|10
1642468510000|2022-01-18 01:15:10|17415.75|17295.75|17412.95|17292.95|17416.03|17296.03|17412.95|17292.95|9
1642468520000|2022-01-18 01:15:20|17412.9|17292.9|17412.72|17292.72|17413.63|17293.63|17411.99|17291.99|9
1642468530000|2022-01-18 01:15:30|17412.66|17292.66|17413.36|17293.36|17413.47|17293.47|17412.52|17292.52|10
1642468540000|2022-01-18 01:15:40|17412.81|17292.81|17405.42|17285.42|17412.81|17292.81|17405.42|17285.42|10
1642468550000|2022-01-18 01:15:50|17404.66|17284.66|17401.97|17281.97|17404.66|17284.66|17401.97|17281.97|10
1642468560000|2022-01-18 01:16:00|17401.71|17281.71|17402.01|17282.01|17402.59|17282.59|17401.25|17281.25|10
1642468570000|2022-01-18 01:16:10|17402.13|17282.13|17398.22|17278.22|17402.13|17282.13|17398.22|17278.22|10
1642468580000|2022-01-18 01:16:20|17398.59|17278.59|17397.02|17277.02|17398.59|17278.59|17397.02|17277.02|10
1642468590000|2022-01-18 01:16:30|17396.85|17276.85|17391.44|17271.44|17396.85|17276.85|17391.44|17271.44|10
1642468600000|2022-01-18 01:16:40|17391.37|17271.37|17391.02|17271.02|17391.92|17271.92|17389.89|17269.89|10
1642468610000|2022-01-18 01:16:50|17390.88|17270.88|17389.55|17269.55|17390.88|17270.88|17389.1|17269.1|10
1642468620000|2022-01-18 01:17:00|17389.84|17269.84|17390.88|17270.88|17391.02|17271.02|17389.84|17269.84|10
1642468630000|2022-01-18 01:17:10|17391.06|17271.06|17390.64|17270.64|17392.03|17272.03|17389.95|17269.95|10
1642468640000|2022-01-18 01:17:20|17390.37|17270.37|17387.79|17267.79|17390.37|17270.37|17387.79|17267.79|10
1642468650000|2022-01-18 01:17:30|17387.88|17267.88|17388.12|17268.12|17388.12|17268.12|17386.6|17266.6|10
1642468660000|2022-01-18 01:17:40|17387.84|17267.84|17386.74|17266.74|17387.84|17267.84|17386.74|17266.74|10
1642468670000|2022-01-18 01:17:50|17386.47|17266.47|17385.2|17265.2|17386.47|17266.47|17385.2|17265.2|10
1642468680000|2022-01-18 01:18:00|17384.68|17264.68|17386.36|17266.36|17386.36|17266.36|17384.14|17264.14|10
1642468690000|2022-01-18 01:18:10|17386.86|17266.86|17389.98|17269.98|17390.04|17270.04|17386.86|17266.86|10
1642468700000|2022-01-18 01:18:20|17389.99|17269.99|17390.87|17270.87|17391.25|17271.25|17389.49|17269.49|10
1642468710000|2022-01-18 01:18:30|17390.84|17270.84|17391.23|17271.23|17392.04|17272.04|17390.84|17270.84|10
1642468720000|2022-01-18 01:18:40|17391.34|17271.34|17394.32|17274.32|17394.32|17274.32|17391.34|17271.34|9
1642468730000|2022-01-18 01:18:50|17394.3|17274.3|17396.68|17276.68|17397.58|17277.58|17394.3|17274.3|10
1642468740000|2022-01-18 01:19:00|17396.62|17276.62|17395.9|17275.9|17396.64|17276.64|17395.48|17275.48|10
1642468750000|2022-01-18 01:19:10|17396.1|17276.1|17398.29|17278.29|17398.77|17278.77|17396.1|17276.1|9
1642468760000|2022-01-18 01:19:20|17398.21|17278.21|17398.19|17278.19|17399.07|17279.07|17397.82|17277.82|10
1642468770000|2022-01-18 01:19:30|17398.98|17278.98|17399.89|17279.89|17400.07|17280.07|17398.97|17278.97|9
1642468780000|2022-01-18 01:19:40|17399.8|17279.8|17399.35|17279.35|17400.17|17280.17|17399.35|17279.35|8
1642468790000|2022-01-18 01:19:50|17399.33|17279.33|17398.8|17278.8|17399.35|17279.35|17398.8|17278.8|8
1642468800000|2022-01-18 01:20:00|17399.09|17279.09|17399.2|17279.2|17399.47|17279.47|17398.74|17278.74|10
1642468810000|2022-01-18 01:20:10|17399.07|17279.07|17398.8|17278.8|17399.45|17279.45|17398.64|17278.64|10
1642468820000|2022-01-18 01:20:20|17397.85|17277.85|17399.55|17279.55|17399.55|17279.55|17397.84|17277.84|10
1642468830000|2022-01-18 01:20:30|17399.59|17279.59|17400.6|17280.6|17400.6|17280.6|17399.59|17279.59|8
1642468840000|2022-01-18 01:20:40|17400.93|17280.93|17402.24|17282.24|17402.69|17282.69|17400.93|17280.93|10
1642468850000|2022-01-18 01:20:50|17402.14|17282.14|17403.61|17283.61|17403.71|17283.71|17402.14|17282.14|10
1642468860000|2022-01-18 01:21:00|17403.75|17283.75|17402.93|17282.93|17403.98|17283.98|17402.86|17282.86|9
1642468870000|2022-01-18 01:21:10|17403.04|17283.04|17402.64|17282.64|17403.07|17283.07|17402.64|17282.64|10
1642468880000|2022-01-18 01:21:20|17402.61|17282.61|17405.29|17285.29|17405.29|17285.29|17402.58|17282.58|9
1642468890000|2022-01-18 01:21:30|17405.68|17285.68|17406.38|17286.38|17406.49|17286.49|17405.43|17285.43|9
1642468900000|2022-01-18 01:21:40|17406.18|17286.18|17404.85|17284.85|17406.18|17286.18|17404.77|17284.77|8
1642468910000|2022-01-18 01:21:50|17404.81|17284.81|17404.49|17284.49|17405.67|17285.67|17404.49|17284.49|10
1642468920000|2022-01-18 01:22:00|17403.4|17283.4|17403.39|17283.39|17403.4|17283.4|17402.83|17282.83|9
1642468930000|2022-01-18 01:22:10|17403.73|17283.73|17402.06|17282.06|17403.73|17283.73|17402.06|17282.06|10
1642468940000|2022-01-18 01:22:20|17401.38|17281.38|17400.96|17280.96|17401.66|17281.66|17400.72|17280.72|10
1642468950000|2022-01-18 01:22:30|17401.12|17281.12|17401.67|17281.67|17402.08|17282.08|17401.12|17281.12|10
1642468960000|2022-01-18 01:22:40|17400.67|17280.67|17398.49|17278.49|17400.67|17280.67|17398.31|17278.31|10
1642468970000|2022-01-18 01:22:50|17398.2|17278.2|17397.3|17277.3|17398.39|17278.39|17397.3|17277.3|9
1642468980000|2022-01-18 01:23:00|17397.54|17277.54|17398.44|17278.44|17398.45|17278.45|17397.54|17277.54|10
1642468990000|2022-01-18 01:23:10|17398.61|17278.61|17399.72|17279.72|17399.72|17279.72|17398.51|17278.51|10
1642469000000|2022-01-18 01:23:20|17399.93|17279.93|17398.83|17278.83|17400.17|17280.17|17398.83|17278.83|10
1642469010000|2022-01-18 01:23:30|17398.31|17278.31|17395.95|17275.95|17398.31|17278.31|17395.95|17275.95|10
1642469020000|2022-01-18 01:23:40|17396.04|17276.04|17396.12|17276.12|17396.52|17276.52|17395.88|17275.88|10
1642469030000|2022-01-18 01:23:50|17396.02|17276.02|17395.94|17275.94|17396.1|17276.1|17395.69|17275.69|10
1642469040000|2022-01-18 01:24:00|17396.1|17276.1|17394.81|17274.81|17396.1|17276.1|17394.81|17274.81|9
1642469050000|2022-01-18 01:24:10|17394.86|17274.86|17395.89|17275.89|17395.95|17275.95|17394.84|17274.84|10
1642469060000|2022-01-18 01:24:20|17395.76|17275.76|17397.27|17277.27|17397.27|17277.27|17395.76|17275.76|10
1642469070000|2022-01-18 01:24:30|17397.5|17277.5|17399.57|17279.57|17399.82|17279.82|17397.48|17277.48|10
1642469080000|2022-01-18 01:24:40|17399.84|17279.84|17399.87|17279.87|17400.14|17280.14|17399.8|17279.8|10
1642469090000|2022-01-18 01:24:50|17400.02|17280.02|17401.34|17281.34|17401.34|17281.34|17399.68|17279.68|10
1642469100000|2022-01-18 01:25:00|17401.4|17281.4|17406.19|17286.19|17406.19|17286.19|17401.36|17281.36|10
1642469110000|2022-01-18 01:25:10|17406.7|17286.7|17410.78|17290.78|17410.78|17290.78|17406.7|17286.7|10
1642469120000|2022-01-18 01:25:20|17409.72|17289.72|17405.4|17285.4|17409.72|17289.72|17405.4|17285.4|10
1642469130000|2022-01-18 01:25:30|17405.04|17285.04|17404.89|17284.89|17405.2|17285.2|17404.64|17284.64|10
1642469140000|2022-01-18 01:25:40|17404.74|17284.74|17405.24|17285.24|17405.34|17285.34|17404.72|17284.72|10
1642469150000|2022-01-18 01:25:50|17405.23|17285.23|17406.19|17286.19|17406.19|17286.19|17405.23|17285.23|10
1642469160000|2022-01-18 01:26:00|17405.79|17285.79|17407.81|17287.81|17407.81|17287.81|17405.41|17285.41|10
1642469170000|2022-01-18 01:26:10|17408.39|17288.39|17409.69|17289.69|17410.13|17290.13|17408.39|17288.39|10
1642469180000|2022-01-18 01:26:20|17409.28|17289.28|17410.34|17290.34|17410.34|17290.34|17409.08|17289.08|10
1642469190000|2022-01-18 01:26:30|17410.73|17290.73|17417.63|17297.63|17418.03|17298.03|17410.73|17290.73|10
1642469200000|2022-01-18 01:26:40|17417.77|17297.77|17417.47|17297.47|17417.89|17297.89|17417.14|17297.14|9
1642469210000|2022-01-18 01:26:50|17417.79|17297.79|17417.38|17297.38|17417.79|17297.79|17417.01|17297.01|10
1642469220000|2022-01-18 01:27:00|17417.04|17297.04|17419.31|17299.31|17419.31|17299.31|17417.04|17297.04|9
1642469230000|2022-01-18 01:27:10|17419.99|17299.99|17421.51|17301.51|17421.82|17301.82|17419.78|17299.78|10
1642469240000|2022-01-18 01:27:20|17421.57|17301.57|17423.73|17303.73|17423.87|17303.87|17421.57|17301.57|9
1642469250000|2022-01-18 01:27:30|17423.41|17303.41|17423.3|17303.3|17423.71|17303.71|17423.08|17303.08|10
1642469260000|2022-01-18 01:27:40|17423.47|17303.47|17423.09|17303.09|17424.14|17304.14|17423.07|17303.07|10
1642469270000|2022-01-18 01:27:50|17423.22|17303.22|17423.62|17303.62|17424.04|17304.04|17423.22|17303.22|10
1642469280000|2022-01-18 01:28:00|17423.61|17303.61|17422.17|17302.17|17423.61|17303.61|17421.79|17301.79|10
1642469290000|2022-01-18 01:28:10|17422.29|17302.29|17425.47|17305.47|17425.47|17305.47|17421.91|17301.91|10
1642469300000|2022-01-18 01:28:20|17426.06|17306.06|17425.92|17305.92|17427.57|17307.57|17425.92|17305.92|9
1642469310000|2022-01-18 01:28:30|17425.98|17305.98|17423.91|17303.91|17425.98|17305.98|17423.91|17303.91|10
1642469320000|2022-01-18 01:28:40|17423.45|17303.45|17422.71|17302.71|17423.74|17303.74|17422.18|17302.18|10
1642469330000|2022-01-18 01:28:50|17423.05|17303.05|17422.5|17302.5|17423.06|17303.06|17422.5|17302.5|10
1642469340000|2022-01-18 01:29:00|17422|17302|17421.22|17301.22|17422.22|17302.22|17421.22|17301.22|10
1642469350000|2022-01-18 01:29:10|17422.42|17302.42|17421.25|17301.25|17422.73|17302.73|17420.95|17300.95|10
1642469360000|2022-01-18 01:29:20|17420.25|17300.25|17417.2|17297.2|17420.25|17300.25|17416.92|17296.92|9
1642469370000|2022-01-18 01:29:30|17416.24|17296.24|17415.54|17295.54|17416.24|17296.24|17414.63|17294.63|10
1642469380000|2022-01-18 01:29:40|17415.22|17295.22|17414.64|17294.64|17415.5|17295.5|17414.52|17294.52|10
1642469390000|2022-01-18 01:29:50|17414.33|17294.33|17412.82|17292.82|17414.33|17294.33|17412.75|17292.75|10
1642469400000|2022-01-18 01:30:00|17413.1|17293.1|17411.17|17291.17|17413.11|17293.11|17411.17|17291.17|10
1642469410000|2022-01-18 01:30:10|17411.34|17291.34|17409.07|17289.07|17411.34|17291.34|17409.07|17289.07|10
1642469420000|2022-01-18 01:30:20|17408.43|17288.43|17407.28|17287.28|17408.51|17288.51|17407.28|17287.28|9
1642469430000|2022-01-18 01:30:30|17406.32|17286.32|17405.54|17285.54|17406.32|17286.32|17405.54|17285.54|9
1642469440000|2022-01-18 01:30:40|17405.62|17285.62|17405.22|17285.22|17405.73|17285.73|17405.09|17285.09|9
1642469450000|2022-01-18 01:30:50|17405.15|17285.15|17403.36|17283.36|17405.15|17285.15|17403.06|17283.06|10
1642469460000|2022-01-18 01:31:00|17402.93|17282.93|17402.33|17282.33|17403.29|17283.29|17402.33|17282.33|8
1642469470000|2022-01-18 01:31:10|17402.36|17282.36|17400.78|17280.78|17402.58|17282.58|17400.78|17280.78|10
1642469480000|2022-01-18 01:31:20|17400.6|17280.6|17395.21|17275.21|17400.6|17280.6|17395.21|17275.21|10
1642469490000|2022-01-18 01:31:30|17394.48|17274.48|17391.46|17271.46|17394.48|17274.48|17391.46|17271.46|10
1642469500000|2022-01-18 01:31:40|17391.08|17271.08|17390.72|17270.72|17391.14|17271.14|17390.43|17270.43|10
1642469510000|2022-01-18 01:31:50|17390.83|17270.83|17389.36|17269.36|17390.83|17270.83|17389.04|17269.04|10
1642469520000|2022-01-18 01:32:00|17389.83|17269.83|17390.28|17270.28|17390.28|17270.28|17389.59|17269.59|10
1642469530000|2022-01-18 01:32:10|17390.03|17270.03|17386.35|17266.35|17390.03|17270.03|17386.35|17266.35|10
1642469540000|2022-01-18 01:32:20|17385.15|17265.15|17380.26|17260.26|17385.15|17265.15|17380.26|17260.26|10
1642469550000|2022-01-18 01:32:30|17380.19|17260.19|17378.69|17258.69|17380.19|17260.19|17378.34|17258.34|10
1642469560000|2022-01-18 01:32:40|17378.34|17258.34|17375.07|17255.07|17378.34|17258.34|17374.92|17254.92|10
1642469570000|2022-01-18 01:32:50|17374.92|17254.92|17371.9|17251.9|17374.92|17254.92|17371.9|17251.9|10
1642469580000|2022-01-18 01:33:00|17372.01|17252.01|17368.34|17248.34|17372.2|17252.2|17368.34|17248.34|9
1642469590000|2022-01-18 01:33:10|17367.42|17247.42|17364.77|17244.77|17367.42|17247.42|17364.77|17244.77|10
1642469600000|2022-01-18 01:33:20|17364.46|17244.46|17358.91|17238.91|17364.46|17244.46|17358.91|17238.91|10
1642469610000|2022-01-18 01:33:30|17359.42|17239.42|17357.66|17237.66|17359.42|17239.42|17357.02|17237.02|10
1642469620000|2022-01-18 01:33:40|17357.26|17237.26|17354.4|17234.4|17357.48|17237.48|17354.4|17234.4|10
1642469630000|2022-01-18 01:33:50|17354.45|17234.45|17356.57|17236.57|17356.57|17236.57|17354.22|17234.22|10
1642469640000|2022-01-18 01:34:00|17356.77|17236.77|17356.66|17236.66|17357.19|17237.19|17355.95|17235.95|10
1642469650000|2022-01-18 01:34:10|17356.17|17236.17|17356.49|17236.49|17356.96|17236.96|17356|17236|10
1642469660000|2022-01-18 01:34:20|17356.5|17236.5|17356.19|17236.19|17356.91|17236.91|17356.08|17236.08|10
1642469670000|2022-01-18 01:34:30|17356.23|17236.23|17355.88|17235.88|17357|17237|17355.88|17235.88|10
1642469680000|2022-01-18 01:34:40|17355.21|17235.21|17354.78|17234.78|17355.33|17235.33|17354.78|17234.78|10
1642469690000|2022-01-18 01:34:50|17354.26|17234.26|17354.52|17234.52|17354.52|17234.52|17354.12|17234.12|10
1642469700000|2022-01-18 01:35:00|17354.44|17234.44|17354.1|17234.1|17354.79|17234.79|17353.98|17233.98|9
1642469710000|2022-01-18 01:35:10|17353.8|17233.8|17353.53|17233.53|17355.08|17235.08|17353.53|17233.53|10
1642469720000|2022-01-18 01:35:20|17353.68|17233.68|17353.96|17233.96|17354.17|17234.17|17353.4|17233.4|9
1642469730000|2022-01-18 01:35:30|17353.37|17233.37|17355.25|17235.25|17355.25|17235.25|17353.37|17233.37|10
1642469740000|2022-01-18 01:35:40|17355.44|17235.44|17355.51|17235.51|17355.64|17235.64|17354.88|17234.88|10
1642469750000|2022-01-18 01:35:50|17355.23|17235.23|17354.5|17234.5|17355.52|17235.52|17354.07|17234.07|10
1642469760000|2022-01-18 01:36:00|17354.53|17234.53|17355.51|17235.51|17355.55|17235.55|17354.53|17234.53|10
1642469770000|2022-01-18 01:36:10|17355.32|17235.32|17355.16|17235.16|17355.37|17235.37|17355.02|17235.02|7
1642469780000|2022-01-18 01:36:20|17355.22|17235.22|17355.36|17235.36|17355.36|17235.36|17354.89|17234.89|9
1642469790000|2022-01-18 01:36:30|17355.62|17235.62|17355.1|17235.1|17355.96|17235.96|17355.1|17235.1|10
1642469800000|2022-01-18 01:36:40|17355.33|17235.33|17355.52|17235.52|17355.67|17235.67|17355.14|17235.14|10
1642469810000|2022-01-18 01:36:50|17355.88|17235.88|17356.35|17236.35|17356.51|17236.51|17355.8|17235.8|10
1642469820000|2022-01-18 01:37:00|17356.5|17236.5|17356.39|17236.39|17356.66|17236.66|17356.39|17236.39|10
1642469830000|2022-01-18 01:37:10|17356.21|17236.21|17357.71|17237.71|17357.71|17237.71|17356.21|17236.21|10
1642469840000|2022-01-18 01:37:20|17357.97|17237.97|17360.51|17240.51|17360.51|17240.51|17357.97|17237.97|10
1642469850000|2022-01-18 01:37:30|17361.14|17241.14|17362.75|17242.75|17362.8|17242.8|17361.14|17241.14|10
1642469860000|2022-01-18 01:37:40|17362.94|17242.94|17359.48|17239.48|17362.94|17242.94|17359.48|17239.48|10
1642469870000|2022-01-18 01:37:50|17358.38|17238.38|17356.99|17236.99|17358.38|17238.38|17356.99|17236.99|10
1642469880000|2022-01-18 01:38:00|17357.14|17237.14|17358.43|17238.43|17358.7|17238.7|17357.14|17237.14|10
1642469890000|2022-01-18 01:38:10|17358.65|17238.65|17359.93|17239.93|17359.94|17239.94|17358.65|17238.65|9
1642469900000|2022-01-18 01:38:20|17359.75|17239.75|17359.22|17239.22|17359.83|17239.83|17358.81|17238.81|8
1642469910000|2022-01-18 01:38:30|17359.1|17239.1|17359.24|17239.24|17359.38|17239.38|17358.81|17238.81|9
1642469920000|2022-01-18 01:38:40|17359.1|17239.1|17356.97|17236.97|17359.1|17239.1|17356.72|17236.72|10
1642469930000|2022-01-18 01:38:50|17357|17237|17356.5|17236.5|17357.42|17237.42|17356.5|17236.5|10
1642469940000|2022-01-18 01:39:00|17356.66|17236.66|17354.17|17234.17|17356.8|17236.8|17354.17|17234.17|10
1642469950000|2022-01-18 01:39:10|17354.15|17234.15|17352.65|17232.65|17354.15|17234.15|17352.65|17232.65|9
1642469960000|2022-01-18 01:39:20|17352.48|17232.48|17352.22|17232.22|17352.9|17232.9|17352.22|17232.22|9
1642469970000|2022-01-18 01:39:30|17351.46|17231.46|17351.03|17231.03|17351.78|17231.78|17351.03|17231.03|9
1642469980000|2022-01-18 01:39:40|17350.64|17230.64|17350.94|17230.94|17351.27|17231.27|17350.38|17230.38|9
1642469990000|2022-01-18 01:39:50|17350.76|17230.76|17353.45|17233.45|17353.45|17233.45|17350.76|17230.76|10
1642470000000|2022-01-18 01:40:00|17353.23|17233.23|17355.54|17235.54|17355.54|17235.54|17353.23|17233.23|10
1642470010000|2022-01-18 01:40:10|17355.48|17235.48|17355.71|17235.71|17356.06|17236.06|17355.29|17235.29|10
1642470020000|2022-01-18 01:40:20|17356.56|17236.56|17358.36|17238.36|17358.36|17238.36|17356.48|17236.48|9
1642470030000|2022-01-18 01:40:30|17358.93|17238.93|17360.04|17240.04|17360.48|17240.48|17358.93|17238.93|10
1642470040000|2022-01-18 01:40:40|17359.95|17239.95|17360.97|17240.97|17360.97|17240.97|17359.95|17239.95|10
1642470050000|2022-01-18 01:40:50|17361.52|17241.52|17361.93|17241.93|17362.45|17242.45|17361.52|17241.52|10
1642470060000|2022-01-18 01:41:00|17361.52|17241.52|17360.34|17240.34|17361.52|17241.52|17360.34|17240.34|10
1642470070000|2022-01-18 01:41:10|17360.46|17240.46|17359.77|17239.77|17360.68|17240.68|17359.7|17239.7|7
1642470080000|2022-01-18 01:41:20|17360.1|17240.1|17359.38|17239.38|17360.31|17240.31|17359.34|17239.34|10
1642470090000|2022-01-18 01:41:30|17359.29|17239.29|17359.48|17239.48|17359.48|17239.48|17359.12|17239.12|10
1642470100000|2022-01-18 01:41:40|17358|17238|17357.38|17237.38|17358|17238|17357.06|17237.06|10
1642470110000|2022-01-18 01:41:50|17357.57|17237.57|17356.47|17236.47|17357.57|17237.57|17355.3|17235.3|10
1642470120000|2022-01-18 01:42:00|17356.13|17236.13|17354.78|17234.78|17356.38|17236.38|17354.78|17234.78|10
1642470130000|2022-01-18 01:42:10|17355.51|17235.51|17355.48|17235.48|17355.51|17235.51|17354.35|17234.35|10
1642470140000|2022-01-18 01:42:20|17355.4|17235.4|17356.6|17236.6|17357.15|17237.15|17355.32|17235.32|9
1642470150000|2022-01-18 01:42:30|17356.62|17236.62|17354.3|17234.3|17356.78|17236.78|17354.3|17234.3|10
1642470160000|2022-01-18 01:42:40|17354.16|17234.16|17354.44|17234.44|17354.6|17234.6|17354.16|17234.16|9
1642470170000|2022-01-18 01:42:50|17354.53|17234.53|17355.28|17235.28|17355.34|17235.34|17354.38|17234.38|10
1642470180000|2022-01-18 01:43:00|17354.74|17234.74|17355.32|17235.32|17355.54|17235.54|17353.78|17233.78|10
1642470190000|2022-01-18 01:43:10|17355.58|17235.58|17353.89|17233.89|17355.72|17235.72|17353.89|17233.89|10
1642470200000|2022-01-18 01:43:20|17353.9|17233.9|17352.46|17232.46|17354.06|17234.06|17352.36|17232.36|9
1642470210000|2022-01-18 01:43:30|17352.86|17232.86|17353.46|17233.46|17354.26|17234.26|17352.86|17232.86|9
1642470220000|2022-01-18 01:43:40|17353.37|17233.37|17353.25|17233.25|17353.4|17233.4|17352.87|17232.87|10
1642470230000|2022-01-18 01:43:50|17352.73|17232.73|17351.48|17231.48|17352.73|17232.73|17351.13|17231.13|10
1642470240000|2022-01-18 01:44:00|17351.67|17231.67|17351.72|17231.72|17352.07|17232.07|17351.41|17231.41|10
1642470250000|2022-01-18 01:44:10|17351.79|17231.79|17353.14|17233.14|17353.14|17233.14|17351.22|17231.22|10
1642470260000|2022-01-18 01:44:20|17353.69|17233.69|17352.16|17232.16|17353.69|17233.69|17352.16|17232.16|10
1642470270000|2022-01-18 01:44:30|17351.88|17231.88|17350.47|17230.47|17351.88|17231.88|17350.47|17230.47|9
1642470280000|2022-01-18 01:44:40|17350.15|17230.15|17350.07|17230.07|17350.79|17230.79|17350.02|17230.02|9
1642470290000|2022-01-18 01:44:50|17350.57|17230.57|17350.59|17230.59|17350.59|17230.59|17350.25|17230.25|10
1642470300000|2022-01-18 01:45:00|17350.61|17230.61|17352.17|17232.17|17352.72|17232.72|17350.61|17230.61|10
1642470310000|2022-01-18 01:45:10|17352.25|17232.25|17354.01|17234.01|17354.18|17234.18|17352|17232|10
1642470320000|2022-01-18 01:45:20|17355.68|17235.68|17360.35|17240.35|17360.35|17240.35|17355.68|17235.68|10
1642470330000|2022-01-18 01:45:30|17360.09|17240.09|17360.07|17240.07|17361.95|17241.95|17359.88|17239.88|10
1642470340000|2022-01-18 01:45:40|17360.09|17240.09|17358.32|17238.32|17360.09|17240.09|17358.32|17238.32|10
1642470350000|2022-01-18 01:45:50|17358.62|17238.62|17359.4|17239.4|17359.4|17239.4|17358.34|17238.34|10
1642470360000|2022-01-18 01:46:00|17359.9|17239.9|17365.99|17245.99|17365.99|17245.99|17359.9|17239.9|10
1642470370000|2022-01-18 01:46:10|17365.6|17245.6|17367.09|17247.09|17367.89|17247.89|17365.6|17245.6|10
1642470380000|2022-01-18 01:46:20|17367.06|17247.06|17369.39|17249.39|17370.04|17250.04|17367.06|17247.06|10
1642470390000|2022-01-18 01:46:30|17369.36|17249.36|17367.17|17247.17|17370.14|17250.14|17367.17|17247.17|10
1642470400000|2022-01-18 01:46:40|17367.6|17247.6|17364|17244|17367.82|17247.82|17364|17244|10
1642470410000|2022-01-18 01:46:50|17363.63|17243.63|17364.16|17244.16|17364.66|17244.66|17363.63|17243.63|10
1642470420000|2022-01-18 01:47:00|17365.82|17245.82|17368.54|17248.54|17368.54|17248.54|17365.19|17245.19|10
1642470430000|2022-01-18 01:47:10|17368.69|17248.69|17368|17248|17369.8|17249.8|17368|17248|10
1642470440000|2022-01-18 01:47:20|17367.91|17247.91|17364.81|17244.81|17367.91|17247.91|17364.66|17244.66|10
1642470450000|2022-01-18 01:47:30|17364.49|17244.49|17364.45|17244.45|17364.88|17244.88|17363.17|17243.17|10
1642470460000|2022-01-18 01:47:40|17364.2|17244.2|17361.24|17241.24|17364.2|17244.2|17361.24|17241.24|10
1642470470000|2022-01-18 01:47:50|17360.94|17240.94|17359.88|17239.88|17361.62|17241.62|17359.79|17239.79|10
1642470480000|2022-01-18 01:48:00|17358.94|17238.94|17357.45|17237.45|17359.47|17239.47|17357.39|17237.39|10
1642470490000|2022-01-18 01:48:10|17357.32|17237.32|17357.68|17237.68|17357.9|17237.9|17356.91|17236.91|10
1642470500000|2022-01-18 01:48:20|17357.62|17237.62|17358.24|17238.24|17359.51|17239.51|17357.62|17237.62|10
1642470510000|2022-01-18 01:48:30|17357.92|17237.92|17358.2|17238.2|17359.15|17239.15|17357.92|17237.92|10
1642470520000|2022-01-18 01:48:40|17357.79|17237.79|17356.34|17236.34|17357.79|17237.79|17356.25|17236.25|10
1642470530000|2022-01-18 01:48:50|17355.73|17235.73|17356.35|17236.35|17356.35|17236.35|17355.31|17235.31|10
1642470540000|2022-01-18 01:49:00|17356.43|17236.43|17351.06|17231.06|17357.01|17237.01|17351.02|17231.02|10
1642470550000|2022-01-18 01:49:10|17350.68|17230.68|17346.57|17226.57|17350.68|17230.68|17346.3|17226.3|10
1642470560000|2022-01-18 01:49:20|17347.44|17227.44|17348.89|17228.89|17348.89|17228.89|17347.25|17227.25|8
1642470570000|2022-01-18 01:49:30|17349.14|17229.14|17347.34|17227.34|17349.36|17229.36|17347.34|17227.34|10
1642470580000|2022-01-18 01:49:40|17348.24|17228.24|17347.35|17227.35|17348.66|17228.66|17347.16|17227.16|10
1642470590000|2022-01-18 01:49:50|17347.88|17227.88|17345.99|17225.99|17347.88|17227.88|17345.38|17225.38|10
1642470600000|2022-01-18 01:50:00|17346.04|17226.04|17347.5|17227.5|17347.5|17227.5|17346.04|17226.04|10
1642470610000|2022-01-18 01:50:10|17347.6|17227.6|17351.1|17231.1|17351.1|17231.1|17347.6|17227.6|10
1642470620000|2022-01-18 01:50:20|17351.46|17231.46|17353.23|17233.23|17353.23|17233.23|17351.46|17231.46|10
1642470630000|2022-01-18 01:50:30|17353.28|17233.28|17351.31|17231.31|17353.48|17233.48|17351.31|17231.31|10
1642470640000|2022-01-18 01:50:40|17351.15|17231.15|17348.07|17228.07|17351.24|17231.24|17348.07|17228.07|10
1642470650000|2022-01-18 01:50:50|17348.01|17228.01|17345.17|17225.17|17348.01|17228.01|17345.17|17225.17|9
1642470660000|2022-01-18 01:51:00|17345.81|17225.81|17342.16|17222.16|17346.01|17226.01|17342.16|17222.16|10
1642470670000|2022-01-18 01:51:10|17342.29|17222.29|17343.62|17223.62|17343.62|17223.62|17341.67|17221.67|10
1642470680000|2022-01-18 01:51:20|17343.54|17223.54|17344.59|17224.59|17344.59|17224.59|17343.54|17223.54|9
1642470690000|2022-01-18 01:51:30|17344.95|17224.95|17345.16|17225.16|17345.16|17225.16|17344.44|17224.44|10
1642470700000|2022-01-18 01:51:40|17344.32|17224.32|17343.97|17223.97|17344.8|17224.8|17343.64|17223.64|9
1642470710000|2022-01-18 01:51:50|17343.88|17223.88|17344.54|17224.54|17345.32|17225.32|17343.53|17223.53|10
1642470720000|2022-01-18 01:52:00|17344.88|17224.88|17343.1|17223.1|17345.25|17225.25|17343.1|17223.1|10
1642470730000|2022-01-18 01:52:10|17343.05|17223.05|17342.5|17222.5|17343.19|17223.19|17342.5|17222.5|10
1642470740000|2022-01-18 01:52:20|17342.24|17222.24|17345.03|17225.03|17345.14|17225.14|17342.11|17222.11|10
1642470750000|2022-01-18 01:52:30|17344.61|17224.61|17345.31|17225.31|17345.31|17225.31|17344.61|17224.61|10
1642470760000|2022-01-18 01:52:40|17345.84|17225.84|17347.42|17227.42|17347.57|17227.57|17345.82|17225.82|10
1642470770000|2022-01-18 01:52:50|17347.34|17227.34|17344.17|17224.17|17347.35|17227.35|17344.17|17224.17|10
1642470780000|2022-01-18 01:53:00|17343.48|17223.48|17342.12|17222.12|17343.48|17223.48|17342.12|17222.12|10
1642470790000|2022-01-18 01:53:10|17342.33|17222.33|17342.74|17222.74|17343.41|17223.41|17342.33|17222.33|9
1642470800000|2022-01-18 01:53:20|17342.76|17222.76|17344.1|17224.1|17344.35|17224.35|17342.76|17222.76|10
1642470810000|2022-01-18 01:53:30|17344.33|17224.33|17344.26|17224.26|17344.33|17224.33|17343.85|17223.85|10
1642470820000|2022-01-18 01:53:40|17345.07|17225.07|17345.26|17225.26|17345.72|17225.72|17345.07|17225.07|10
1642470830000|2022-01-18 01:53:50|17345.08|17225.08|17343.94|17223.94|17345.08|17225.08|17343.94|17223.94|10
1642470840000|2022-01-18 01:54:00|17344.33|17224.33|17341.49|17221.49|17344.33|17224.33|17341.03|17221.03|10
1642470850000|2022-01-18 01:54:10|17341.66|17221.66|17340.12|17220.12|17341.66|17221.66|17340.12|17220.12|10
1642470860000|2022-01-18 01:54:20|17340.14|17220.14|17339.77|17219.77|17340.14|17220.14|17339.04|17219.04|10
1642470870000|2022-01-18 01:54:30|17339.62|17219.62|17340.56|17220.56|17340.87|17220.87|17339.62|17219.62|9
1642470880000|2022-01-18 01:54:40|17340.98|17220.98|17345.46|17225.46|17345.78|17225.78|17340.98|17220.98|10
1642470890000|2022-01-18 01:54:50|17345.91|17225.91|17350.52|17230.52|17351.43|17231.43|17345.91|17225.91|10
1642470900000|2022-01-18 01:55:00|17350.43|17230.43|17350.08|17230.08|17350.55|17230.55|17349.78|17229.78|10
1642470910000|2022-01-18 01:55:10|17350.12|17230.12|17350.06|17230.06|17350.71|17230.71|17348.88|17228.88|10
1642470920000|2022-01-18 01:55:20|17349.14|17229.14|17351.13|17231.13|17351.13|17231.13|17349.14|17229.14|9
1642470930000|2022-01-18 01:55:30|17350.31|17230.31|17351.95|17231.95|17351.95|17231.95|17350.31|17230.31|9
1642470940000|2022-01-18 01:55:40|17352.01|17232.01|17357.33|17237.33|17358.41|17238.41|17352.01|17232.01|10
1642470950000|2022-01-18 01:55:50|17356.43|17236.43|17359.4|17239.4|17359.54|17239.54|17356.39|17236.39|10
1642470960000|2022-01-18 01:56:00|17359.71|17239.71|17357.48|17237.48|17360.67|17240.67|17356.92|17236.92|10
1642470970000|2022-01-18 01:56:10|17357.58|17237.58|17360.05|17240.05|17360.05|17240.05|17357.58|17237.58|10
1642470980000|2022-01-18 01:56:20|17359.85|17239.85|17364.41|17244.41|17364.41|17244.41|17359.31|17239.31|10
1642470990000|2022-01-18 01:56:30|17364.36|17244.36|17368.82|17248.82|17368.82|17248.82|17364.36|17244.36|10
1642471000000|2022-01-18 01:56:40|17369.93|17249.93|17375.14|17255.14|17375.38|17255.38|17369.93|17249.93|10
1642471010000|2022-01-18 01:56:50|17375.54|17255.54|17376.51|17256.51|17376.59|17256.59|17375.38|17255.38|10
1642471020000|2022-01-18 01:57:00|17376.46|17256.46|17382.08|17262.08|17382.08|17262.08|17376.46|17256.46|8
1642471030000|2022-01-18 01:57:10|17382.29|17262.29|17380.4|17260.4|17384.89|17264.89|17380.4|17260.4|10
1642471040000|2022-01-18 01:57:20|17380.52|17260.52|17375.26|17255.26|17380.52|17260.52|17375.26|17255.26|10
1642471050000|2022-01-18 01:57:30|17375.49|17255.49|17375.86|17255.86|17375.92|17255.92|17374.54|17254.54|10
1642471060000|2022-01-18 01:57:40|17376.35|17256.35|17378.43|17258.43|17378.43|17258.43|17375.39|17255.39|10
1642471070000|2022-01-18 01:57:50|17378.27|17258.27|17379.12|17259.12|17379.13|17259.13|17378.27|17258.27|10
1642471080000|2022-01-18 01:58:00|17379.58|17259.58|17382.27|17262.27|17382.74|17262.74|17379.58|17259.58|10
1642471090000|2022-01-18 01:58:10|17382.32|17262.32|17380.45|17260.45|17382.64|17262.64|17380.45|17260.45|10
1642471100000|2022-01-18 01:58:20|17380.34|17260.34|17381.79|17261.79|17381.79|17261.79|17379.75|17259.75|10
1642471110000|2022-01-18 01:58:30|17381.87|17261.87|17384.65|17264.65|17384.65|17264.65|17381.87|17261.87|10
1642471120000|2022-01-18 01:58:40|17383.72|17263.72|17384.51|17264.51|17384.78|17264.78|17383.72|17263.72|9
1642471130000|2022-01-18 01:58:50|17384.78|17264.78|17383.4|17263.4|17385.05|17265.05|17383.4|17263.4|10
1642471140000|2022-01-18 01:59:00|17383.56|17263.56|17381.68|17261.68|17383.62|17263.62|17381.68|17261.68|10
1642471150000|2022-01-18 01:59:10|17381.86|17261.86|17380.79|17260.79|17383.45|17263.45|17380.6|17260.6|10
1642471160000|2022-01-18 01:59:20|17382|17262|17381.87|17261.87|17383.7|17263.7|17381.82|17261.82|10
1642471170000|2022-01-18 01:59:30|17381.7|17261.7|17382.13|17262.13|17382.13|17262.13|17381.06|17261.06|10
1642471180000|2022-01-18 01:59:40|17382.03|17262.03|17382.77|17262.77|17382.77|17262.77|17381.94|17261.94|10
1642471190000|2022-01-18 01:59:50|17383.2|17263.2|17383.07|17263.07|17383.2|17263.2|17381.76|17261.76|9
1642471200000|2022-01-18 02:00:00|17383.49|17263.49|17387.2|17267.2|17387.2|17267.2|17383.38|17263.38|10
1642471210000|2022-01-18 02:00:10|17387.54|17267.54|17390.42|17270.42|17391.58|17271.58|17387.54|17267.54|10
1642471220000|2022-01-18 02:00:20|17389.61|17269.61|17386.65|17266.65|17389.61|17269.61|17386.59|17266.59|10
1642471230000|2022-01-18 02:00:30|17386.55|17266.55|17381.5|17261.5|17386.55|17266.55|17381.5|17261.5|9
1642471240000|2022-01-18 02:00:40|17381.58|17261.58|17375.22|17255.22|17381.58|17261.58|17375.22|17255.22|10
1642471250000|2022-01-18 02:00:50|17374.58|17254.58|17371.41|17251.41|17374.84|17254.84|17371.41|17251.41|10
1642471260000|2022-01-18 02:01:00|17371.71|17251.71|17370.88|17250.88|17372.18|17252.18|17370.88|17250.88|10
1642471270000|2022-01-18 02:01:10|17370.93|17250.93|17370.97|17250.97|17371.06|17251.06|17369.78|17249.78|10
1642471280000|2022-01-18 02:01:20|17371.08|17251.08|17371.72|17251.72|17372.09|17252.09|17371.08|17251.08|10
1642471290000|2022-01-18 02:01:30|17371.22|17251.22|17365.63|17245.63|17371.22|17251.22|17365.63|17245.63|10
1642471300000|2022-01-18 02:01:40|17365.06|17245.06|17362.93|17242.93|17365.06|17245.06|17362.93|17242.93|10
1642471310000|2022-01-18 02:01:50|17362.95|17242.95|17362.12|17242.12|17363.22|17243.22|17361.56|17241.56|10
1642471320000|2022-01-18 02:02:00|17362.28|17242.28|17363.27|17243.27|17363.47|17243.47|17362.28|17242.28|10
1642471330000|2022-01-18 02:02:10|17363|17243|17364.9|17244.9|17365.3|17245.3|17363|17243|10
1642471340000|2022-01-18 02:02:20|17364.51|17244.51|17365.1|17245.1|17366.13|17246.13|17364.51|17244.51|10
1642471350000|2022-01-18 02:02:30|17366.36|17246.36|17367.99|17247.99|17368.16|17248.16|17366.31|17246.31|10
1642471360000|2022-01-18 02:02:40|17368.07|17248.07|17367.21|17247.21|17368.09|17248.09|17367.17|17247.17|10
1642471370000|2022-01-18 02:02:50|17367.04|17247.04|17367.56|17247.56|17367.66|17247.66|17366.48|17246.48|9
1642471380000|2022-01-18 02:03:00|17367.42|17247.42|17365.12|17245.12|17367.63|17247.63|17365.12|17245.12|9
1642471390000|2022-01-18 02:03:10|17364.9|17244.9|17365.73|17245.73|17365.92|17245.92|17364.9|17244.9|10
1642471400000|2022-01-18 02:03:20|17365.29|17245.29|17364|17244|17365.29|17245.29|17363.82|17243.82|9
1642471410000|2022-01-18 02:03:30|17364.15|17244.15|17362.25|17242.25|17364.15|17244.15|17362.05|17242.05|10
1642471420000|2022-01-18 02:03:40|17362.11|17242.11|17362.56|17242.56|17362.9|17242.9|17362.11|17242.11|10
1642471430000|2022-01-18 02:03:50|17362.95|17242.95|17362.18|17242.18|17363.48|17243.48|17362.18|17242.18|10
1642471440000|2022-01-18 02:04:00|17362.38|17242.38|17361.81|17241.81|17362.41|17242.41|17361.81|17241.81|10
1642471450000|2022-01-18 02:04:10|17361.58|17241.58|17361.56|17241.56|17362.95|17242.95|17361.52|17241.52|9
1642471460000|2022-01-18 02:04:20|17361.57|17241.57|17361.53|17241.53|17362.04|17242.04|17361.41|17241.41|10
1642471470000|2022-01-18 02:04:30|17361.58|17241.58|17360.76|17240.76|17361.58|17241.58|17360.4|17240.4|9
1642471480000|2022-01-18 02:04:40|17360.92|17240.92|17361.13|17241.13|17361.13|17241.13|17360.52|17240.52|10
1642471490000|2022-01-18 02:04:50|17361.21|17241.21|17360.47|17240.47|17361.22|17241.22|17360.47|17240.47|10
1642471500000|2022-01-18 02:05:00|17360.31|17240.31|17363.06|17243.06|17363.06|17243.06|17360.31|17240.31|9
1642471510000|2022-01-18 02:05:10|17363.35|17243.35|17365.47|17245.47|17365.6|17245.6|17363.35|17243.35|10
1642471520000|2022-01-18 02:05:20|17365.45|17245.45|17368.07|17248.07|17368.07|17248.07|17365.45|17245.45|10
1642471530000|2022-01-18 02:05:30|17367.29|17247.29|17365.18|17245.18|17367.33|17247.33|17365.18|17245.18|10
1642471540000|2022-01-18 02:05:40|17365.04|17245.04|17364.43|17244.43|17365.81|17245.81|17364.43|17244.43|9
1642471550000|2022-01-18 02:05:50|17364.57|17244.57|17362.93|17242.93|17365.45|17245.45|17362.93|17242.93|10
1642471560000|2022-01-18 02:06:00|17362.75|17242.75|17362.47|17242.47|17363.11|17243.11|17361.71|17241.71|10
1642471570000|2022-01-18 02:06:10|17362.64|17242.64|17360.33|17240.33|17362.64|17242.64|17360.33|17240.33|10
1642471580000|2022-01-18 02:06:20|17360.46|17240.46|17361.43|17241.43|17361.43|17241.43|17358.97|17238.97|10
1642471590000|2022-01-18 02:06:30|17361.53|17241.53|17363.8|17243.8|17364.24|17244.24|17361.53|17241.53|9
1642471600000|2022-01-18 02:06:40|17363.89|17243.89|17366.04|17246.04|17366.08|17246.08|17363.87|17243.87|10
1642471610000|2022-01-18 02:06:50|17366.23|17246.23|17366.04|17246.04|17366.42|17246.42|17365.95|17245.95|10
1642471620000|2022-01-18 02:07:00|17365.63|17245.63|17366.56|17246.56|17366.87|17246.87|17365.63|17245.63|10
1642471630000|2022-01-18 02:07:10|17366.54|17246.54|17365.2|17245.2|17366.56|17246.56|17365.17|17245.17|10
1642471640000|2022-01-18 02:07:20|17365.08|17245.08|17366.76|17246.76|17366.76|17246.76|17365.06|17245.06|10
1642471650000|2022-01-18 02:07:30|17367.52|17247.52|17369.64|17249.64|17369.82|17249.82|17367.52|17247.52|10
1642471660000|2022-01-18 02:07:40|17369.75|17249.75|17368.3|17248.3|17369.87|17249.87|17368.3|17248.3|9
1642471670000|2022-01-18 02:07:50|17367.89|17247.89|17367.55|17247.55|17367.97|17247.97|17367.29|17247.29|10
1642471680000|2022-01-18 02:08:00|17367.53|17247.53|17366.43|17246.43|17368.22|17248.22|17366.43|17246.43|10
1642471690000|2022-01-18 02:08:10|17366.13|17246.13|17366.09|17246.09|17366.53|17246.53|17366.08|17246.08|10
1642471700000|2022-01-18 02:08:20|17366.45|17246.45|17366.7|17246.7|17366.79|17246.79|17365.9|17245.9|10
1642471710000|2022-01-18 02:08:30|17366.41|17246.41|17367.75|17247.75|17367.75|17247.75|17366.41|17246.41|9
1642471720000|2022-01-18 02:08:40|17367.52|17247.52|17368.42|17248.42|17368.55|17248.55|17367.52|17247.52|8
1642471730000|2022-01-18 02:08:50|17368.32|17248.32|17366.56|17246.56|17368.32|17248.32|17365.85|17245.85|10
1642471740000|2022-01-18 02:09:00|17366.67|17246.67|17369.89|17249.89|17369.89|17249.89|17366.4|17246.4|8
1642471750000|2022-01-18 02:09:10|17370.02|17250.02|17366.46|17246.46|17370.27|17250.27|17366.46|17246.46|10
1642471760000|2022-01-18 02:09:20|17366.54|17246.54|17367.26|17247.26|17367.53|17247.53|17366.31|17246.31|10
1642471770000|2022-01-18 02:09:30|17368.22|17248.22|17363.59|17243.59|17368.22|17248.22|17363.59|17243.59|10
1642471780000|2022-01-18 02:09:40|17363.38|17243.38|17363.74|17243.74|17363.82|17243.82|17363.25|17243.25|10
1642471790000|2022-01-18 02:09:50|17362.65|17242.65|17365.25|17245.25|17365.25|17245.25|17362.65|17242.65|10
1642471800000|2022-01-18 02:10:00|17364.94|17244.94|17368.11|17248.11|17368.34|17248.34|17364.58|17244.58|10
1642471810000|2022-01-18 02:10:10|17369.08|17249.08|17365.74|17245.74|17369.97|17249.97|17365.74|17245.74|10
1642471820000|2022-01-18 02:10:20|17364.88|17244.88|17366.7|17246.7|17367.3|17247.3|17364.5|17244.5|10
1642471830000|2022-01-18 02:10:30|17366.93|17246.93|17365.69|17245.69|17366.93|17246.93|17364.85|17244.85|10
1642471840000|2022-01-18 02:10:40|17366.02|17246.02|17368.22|17248.22|17368.64|17248.64|17366.02|17246.02|10
1642471850000|2022-01-18 02:10:50|17367.91|17247.91|17362.79|17242.79|17367.91|17247.91|17362.79|17242.79|10
1642471860000|2022-01-18 02:11:00|17363.44|17243.44|17368.78|17248.78|17368.78|17248.78|17362.94|17242.94|10
1642471870000|2022-01-18 02:11:10|17369.01|17249.01|17368.88|17248.88|17369.53|17249.53|17368.05|17248.05|10
1642471880000|2022-01-18 02:11:20|17368.42|17248.42|17367.31|17247.31|17368.42|17248.42|17367.03|17247.03|10
1642471890000|2022-01-18 02:11:30|17367.65|17247.65|17364.64|17244.64|17367.65|17247.65|17364.64|17244.64|10
1642471900000|2022-01-18 02:11:40|17364.59|17244.59|17363.86|17243.86|17364.59|17244.59|17362.69|17242.69|10
1642471910000|2022-01-18 02:11:50|17363.27|17243.27|17359.9|17239.9|17363.27|17243.27|17359.9|17239.9|9
1642471920000|2022-01-18 02:12:00|17358.67|17238.67|17357.56|17237.56|17359.19|17239.19|17357.56|17237.56|10
1642471930000|2022-01-18 02:12:10|17357.02|17237.02|17354.85|17234.85|17357.02|17237.02|17354.85|17234.85|10
1642471940000|2022-01-18 02:12:20|17353.76|17233.76|17352.34|17232.34|17353.76|17233.76|17352.02|17232.02|10
1642471950000|2022-01-18 02:12:30|17352.35|17232.35|17352.28|17232.28|17352.63|17232.63|17351.84|17231.84|9
1642471960000|2022-01-18 02:12:40|17352.91|17232.91|17349.69|17229.69|17352.91|17232.91|17349.59|17229.59|10
1642471970000|2022-01-18 02:12:50|17349.97|17229.97|17348.19|17228.19|17350.04|17230.04|17348.19|17228.19|9
1642471980000|2022-01-18 02:13:00|17348.02|17228.02|17346.54|17226.54|17348.02|17228.02|17346.54|17226.54|10
1642471990000|2022-01-18 02:13:10|17345.94|17225.94|17346.05|17226.05|17346.3|17226.3|17344.68|17224.68|10
1642472000000|2022-01-18 02:13:20|17345.08|17225.08|17343.73|17223.73|17345.08|17225.08|17343.43|17223.43|8
1642472010000|2022-01-18 02:13:30|17343.94|17223.94|17339.15|17219.15|17343.94|17223.94|17339.15|17219.15|10
1642472020000|2022-01-18 02:13:40|17338.43|17218.43|17335.04|17215.04|17338.43|17218.43|17335.04|17215.04|9
1642472030000|2022-01-18 02:13:50|17335.66|17215.66|17337.01|17217.01|17337.57|17217.57|17335.66|17215.66|10
1642472040000|2022-01-18 02:14:00|17336.95|17216.95|17335.12|17215.12|17336.95|17216.95|17335.12|17215.12|10
1642472050000|2022-01-18 02:14:10|17335.26|17215.26|17337.89|17217.89|17338.12|17218.12|17334.89|17214.89|10
1642472060000|2022-01-18 02:14:20|17338.26|17218.26|17335.85|17215.85|17338.26|17218.26|17335.85|17215.85|10
1642472070000|2022-01-18 02:14:30|17335.72|17215.72|17335.57|17215.57|17336.95|17216.95|17335.57|17215.57|10
1642472080000|2022-01-18 02:14:40|17336.08|17216.08|17337.12|17217.12|17337.12|17217.12|17335.3|17215.3|10
1642472090000|2022-01-18 02:14:50|17336.93|17216.93|17337.24|17217.24|17337.47|17217.47|17336.55|17216.55|10
1642472100000|2022-01-18 02:15:00|17337.51|17217.51|17339.26|17219.26|17339.26|17219.26|17337.51|17217.51|10
1642472110000|2022-01-18 02:15:10|17339.38|17219.38|17339.74|17219.74|17339.74|17219.74|17338.62|17218.62|9
1642472120000|2022-01-18 02:15:20|17339.91|17219.91|17342.25|17222.25|17342.25|17222.25|17339.91|17219.91|10
1642472130000|2022-01-18 02:15:30|17342.73|17222.73|17342.58|17222.58|17343.27|17223.27|17342.44|17222.44|10
1642472140000|2022-01-18 02:15:40|17343.49|17223.49|17344.09|17224.09|17344.14|17224.14|17343.32|17223.32|10
1642472150000|2022-01-18 02:15:50|17344.32|17224.32|17343.64|17223.64|17344.6|17224.6|17343.63|17223.63|9
1642472160000|2022-01-18 02:16:00|17342.43|17222.43|17340.3|17220.3|17342.54|17222.54|17340.25|17220.25|10
1642472170000|2022-01-18 02:16:10|17339.97|17219.97|17338.37|17218.37|17339.97|17219.97|17338.37|17218.37|10
1642472180000|2022-01-18 02:16:20|17337.88|17217.88|17337.4|17217.4|17337.88|17217.88|17337.34|17217.34|10
1642472190000|2022-01-18 02:16:30|17337.66|17217.66|17336.4|17216.4|17338.42|17218.42|17336.4|17216.4|9
1642472200000|2022-01-18 02:16:40|17336.62|17216.62|17336.34|17216.34|17337.32|17217.32|17336.14|17216.14|10
1642472210000|2022-01-18 02:16:50|17336.47|17216.47|17334.3|17214.3|17336.47|17216.47|17334.3|17214.3|10
1642472220000|2022-01-18 02:17:00|17334.41|17214.41|17333.95|17213.95|17334.85|17214.85|17333.83|17213.83|10
1642472230000|2022-01-18 02:17:10|17334.51|17214.51|17334.95|17214.95|17334.95|17214.95|17333.85|17213.85|10
1642472240000|2022-01-18 02:17:20|17334.98|17214.98|17337.11|17217.11|17337.16|17217.16|17334.66|17214.66|10
1642472250000|2022-01-18 02:17:30|17337.05|17217.05|17338.27|17218.27|17338.82|17218.82|17337.02|17217.02|10
1642472260000|2022-01-18 02:17:40|17338.38|17218.38|17336.4|17216.4|17338.38|17218.38|17336|17216|10
1642472270000|2022-01-18 02:17:50|17336.32|17216.32|17337.85|17217.85|17337.85|17217.85|17336.32|17216.32|9
1642472280000|2022-01-18 02:18:00|17338.2|17218.2|17338.57|17218.57|17339.53|17219.53|17338.2|17218.2|9
1642472290000|2022-01-18 02:18:10|17338.6|17218.6|17337.33|17217.33|17338.6|17218.6|17336.98|17216.98|10
1642472300000|2022-01-18 02:18:20|17337.42|17217.42|17338.88|17218.88|17338.88|17218.88|17336.59|17216.59|10
1642472310000|2022-01-18 02:18:30|17339.55|17219.55|17340.23|17220.23|17340.91|17220.91|17339.55|17219.55|10
1642472320000|2022-01-18 02:18:40|17340.34|17220.34|17340.09|17220.09|17340.61|17220.61|17339.96|17219.96|10
1642472330000|2022-01-18 02:18:50|17340|17220|17340.44|17220.44|17340.44|17220.44|17339.52|17219.52|10
1642472340000|2022-01-18 02:19:00|17340.35|17220.35|17340.79|17220.79|17341.07|17221.07|17340.31|17220.31|10
1642472350000|2022-01-18 02:19:10|17340.95|17220.95|17340.95|17220.95|17341.02|17221.02|17340.77|17220.77|8
1642472360000|2022-01-18 02:19:20|17340.83|17220.83|17343.34|17223.34|17343.34|17223.34|17340.83|17220.83|9
1642472370000|2022-01-18 02:19:30|17343.53|17223.53|17344.27|17224.27|17344.43|17224.43|17343.53|17223.53|9
1642472380000|2022-01-18 02:19:40|17344.29|17224.29|17342.89|17222.89|17344.41|17224.41|17342.89|17222.89|10
1642472390000|2022-01-18 02:19:50|17342.58|17222.58|17340.14|17220.14|17342.81|17222.81|17340.04|17220.04|10
1642472400000|2022-01-18 02:20:00|17339.52|17219.52|17342.15|17222.15|17342.23|17222.23|17339.52|17219.52|10
1642472410000|2022-01-18 02:20:10|17342.07|17222.07|17340.6|17220.6|17343.02|17223.02|17340.6|17220.6|10
1642472420000|2022-01-18 02:20:20|17340.18|17220.18|17337.13|17217.13|17340.18|17220.18|17337.13|17217.13|10
1642472430000|2022-01-18 02:20:30|17336.68|17216.68|17334.61|17214.61|17337.12|17217.12|17334.61|17214.61|8
1642472440000|2022-01-18 02:20:40|17334.35|17214.35|17329.5|17209.5|17334.35|17214.35|17329.5|17209.5|10
1642472450000|2022-01-18 02:20:50|17330.43|17210.43|17329.44|17209.44|17330.43|17210.43|17329.44|17209.44|10
1642472460000|2022-01-18 02:21:00|17329.63|17209.63|17329.14|17209.14|17329.63|17209.63|17328.97|17208.97|10
1642472470000|2022-01-18 02:21:10|17329.15|17209.15|17329.36|17209.36|17329.56|17209.56|17328.67|17208.67|9
1642472480000|2022-01-18 02:21:20|17329.57|17209.57|17329.52|17209.52|17329.73|17209.73|17329.05|17209.05|9
1642472490000|2022-01-18 02:21:30|17328.78|17208.78|17328.88|17208.88|17328.96|17208.96|17327.63|17207.63|9
1642472500000|2022-01-18 02:21:40|17328.81|17208.81|17328.42|17208.42|17328.81|17208.81|17328.41|17208.41|9
1642472510000|2022-01-18 02:21:50|17328.62|17208.62|17328.97|17208.97|17330.17|17210.17|17328.62|17208.62|10
1642472520000|2022-01-18 02:22:00|17329.01|17209.01|17327.04|17207.04|17329.01|17209.01|17326.86|17206.86|9
1642472530000|2022-01-18 02:22:10|17326.27|17206.27|17325.7|17205.7|17326.27|17206.27|17325.36|17205.36|10
1642472540000|2022-01-18 02:22:20|17325.6|17205.6|17325.9|17205.9|17326.32|17206.32|17325.6|17205.6|10
1642472550000|2022-01-18 02:22:30|17325.82|17205.82|17323.17|17203.17|17326.11|17206.11|17323.17|17203.17|10
1642472560000|2022-01-18 02:22:40|17322.32|17202.32|17320|17200|17322.32|17202.32|17318.89|17198.89|10
1642472570000|2022-01-18 02:22:50|17319.66|17199.66|17320.87|17200.87|17320.87|17200.87|17319.66|17199.66|10
1642472580000|2022-01-18 02:23:00|17320.97|17200.97|17321.32|17201.32|17322.13|17202.13|17320.97|17200.97|10
1642472590000|2022-01-18 02:23:10|17320.91|17200.91|17320.77|17200.77|17321.29|17201.29|17320.65|17200.65|10
1642472600000|2022-01-18 02:23:20|17320.85|17200.85|17319.6|17199.6|17320.92|17200.92|17319.31|17199.31|10
1642472610000|2022-01-18 02:23:30|17319.55|17199.55|17318.57|17198.57|17319.55|17199.55|17318.19|17198.19|10
1642472620000|2022-01-18 02:23:40|17318.5|17198.5|17317.39|17197.39|17318.5|17198.5|17317.25|17197.25|9
1642472630000|2022-01-18 02:23:50|17317.29|17197.29|17318.24|17198.24|17318.72|17198.72|17317.05|17197.05|10
1642472640000|2022-01-18 02:24:00|17317.86|17197.86|17317.07|17197.07|17318.12|17198.12|17316.82|17196.82|10
1642472650000|2022-01-18 02:24:10|17316.92|17196.92|17315.95|17195.95|17316.92|17196.92|17315.39|17195.39|10
1642472660000|2022-01-18 02:24:20|17315.76|17195.76|17315.53|17195.53|17316.03|17196.03|17315.33|17195.33|10
1642472670000|2022-01-18 02:24:30|17315.32|17195.32|17315.48|17195.48|17315.57|17195.57|17314.87|17194.87|10
1642472680000|2022-01-18 02:24:40|17315.43|17195.43|17313.97|17193.97|17315.84|17195.84|17313.97|17193.97|10
1642472690000|2022-01-18 02:24:50|17313.8|17193.8|17312.37|17192.37|17313.87|17193.87|17312.37|17192.37|9
1642472700000|2022-01-18 02:25:00|17312.27|17192.27|17309.75|17189.75|17312.27|17192.27|17309.75|17189.75|10
1642472710000|2022-01-18 02:25:10|17309.74|17189.74|17309.2|17189.2|17310.61|17190.61|17308.79|17188.79|10
1642472720000|2022-01-18 02:25:20|17309.23|17189.23|17309.75|17189.75|17310.47|17190.47|17308.94|17188.94|10
1642472730000|2022-01-18 02:25:30|17309.98|17189.98|17307.55|17187.55|17310.16|17190.16|17307.55|17187.55|10
1642472740000|2022-01-18 02:25:40|17307.57|17187.57|17307.36|17187.36|17308.44|17188.44|17307.36|17187.36|9
1642472750000|2022-01-18 02:25:50|17307.07|17187.07|17305.66|17185.66|17307.12|17187.12|17305.66|17185.66|9
1642472760000|2022-01-18 02:26:00|17305.7|17185.7|17305.66|17185.66|17305.79|17185.79|17305.48|17185.48|10
1642472770000|2022-01-18 02:26:10|17305.88|17185.88|17308.4|17188.4|17308.64|17188.64|17305.88|17185.88|10
1642472780000|2022-01-18 02:26:20|17308.73|17188.73|17309.11|17189.11|17309.23|17189.23|17308.73|17188.73|10
1642472790000|2022-01-18 02:26:30|17309.4|17189.4|17310.38|17190.38|17310.38|17190.38|17309.4|17189.4|10
1642472800000|2022-01-18 02:26:40|17309.9|17189.9|17309.59|17189.59|17310.43|17190.43|17309.48|17189.48|10
1642472810000|2022-01-18 02:26:50|17309.47|17189.47|17307.42|17187.42|17309.47|17189.47|17307.42|17187.42|10
1642472820000|2022-01-18 02:27:00|17307.34|17187.34|17305.97|17185.97|17307.34|17187.34|17305.97|17185.97|10
1642472830000|2022-01-18 02:27:10|17305.55|17185.55|17304.56|17184.56|17306.38|17186.38|17304.56|17184.56|8
1642472840000|2022-01-18 02:27:20|17304.4|17184.4|17304.39|17184.39|17305.2|17185.2|17304.06|17184.06|10
1642472850000|2022-01-18 02:27:30|17303.95|17183.95|17303.76|17183.76|17304.27|17184.27|17303.76|17183.76|9
1642472860000|2022-01-18 02:27:40|17303.84|17183.84|17304.56|17184.56|17304.56|17184.56|17303.84|17183.84|9
1642472870000|2022-01-18 02:27:50|17304.27|17184.27|17305.67|17185.67|17305.68|17185.68|17304.27|17184.27|10
1642472880000|2022-01-18 02:28:00|17305.85|17185.85|17305.65|17185.65|17305.87|17185.87|17305.53|17185.53|9
1642472890000|2022-01-18 02:28:10|17305.52|17185.52|17304.03|17184.03|17305.54|17185.54|17304.03|17184.03|10
1642472900000|2022-01-18 02:28:20|17304.04|17184.04|17304.39|17184.39|17304.47|17184.47|17303.68|17183.68|10
1642472910000|2022-01-18 02:28:30|17304.89|17184.89|17304.36|17184.36|17305.39|17185.39|17304.3|17184.3|9
1642472920000|2022-01-18 02:28:40|17304.58|17184.58|17301.09|17181.09|17304.58|17184.58|17301.09|17181.09|10
1642472930000|2022-01-18 02:28:50|17301.05|17181.05|17297|17177|17301.05|17181.05|17296.89|17176.89|10
1642472940000|2022-01-18 02:29:00|17297.12|17177.12|17298.68|17178.68|17298.68|17178.68|17297.12|17177.12|10
1642472950000|2022-01-18 02:29:10|17298.58|17178.58|17300.86|17180.86|17300.86|17180.86|17298.58|17178.58|10
1642472960000|2022-01-18 02:29:20|17300.61|17180.61|17304.45|17184.45|17304.45|17184.45|17300.61|17180.61|10
1642472970000|2022-01-18 02:29:30|17304.12|17184.12|17305.46|17185.46|17305.49|17185.49|17304.12|17184.12|10
1642472980000|2022-01-18 02:29:40|17305.29|17185.29|17303.51|17183.51|17305.69|17185.69|17303.51|17183.51|10
1642472990000|2022-01-18 02:29:50|17304.07|17184.07|17303.08|17183.08|17304.07|17184.07|17303.08|17183.08|8
1642473000000|2022-01-18 02:30:00|17302.88|17182.88|17303.98|17183.98|17303.98|17183.98|17302.88|17182.88|10
1642473010000|2022-01-18 02:30:10|17303.77|17183.77|17305.23|17185.23|17305.23|17185.23|17303.77|17183.77|8
1642473020000|2022-01-18 02:30:20|17305.6|17185.6|17307.09|17187.09|17307.09|17187.09|17305.6|17185.6|9
1642473030000|2022-01-18 02:30:30|17307|17187|17307.82|17187.82|17308.05|17188.05|17307|17187|10
1642473040000|2022-01-18 02:30:40|17307.99|17187.99|17311.25|17191.25|17311.25|17191.25|17307.99|17187.99|10
1642473050000|2022-01-18 02:30:50|17311.47|17191.47|17310.86|17190.86|17311.47|17191.47|17310.64|17190.64|9
1642473060000|2022-01-18 02:31:00|17311|17191|17311.95|17191.95|17311.95|17191.95|17311|17191|9
1642473070000|2022-01-18 02:31:10|17311.92|17191.92|17312.98|17192.98|17312.98|17192.98|17311.92|17191.92|9
1642473080000|2022-01-18 02:31:20|17313.11|17193.11|17312.5|17192.5|17313.31|17193.31|17312.5|17192.5|9
1642473090000|2022-01-18 02:31:30|17312.52|17192.52|17311.19|17191.19|17312.52|17192.52|17310.83|17190.83|9
1642473100000|2022-01-18 02:31:40|17311.95|17191.95|17311.73|17191.73|17312.1|17192.1|17311.55|17191.55|10
1642473110000|2022-01-18 02:31:50|17311.56|17191.56|17310.33|17190.33|17311.56|17191.56|17310.19|17190.19|10
1642473120000|2022-01-18 02:32:00|17309.71|17189.71|17306.97|17186.97|17309.8|17189.8|17306.97|17186.97|10
1642473130000|2022-01-18 02:32:10|17307.58|17187.58|17306.88|17186.88|17307.58|17187.58|17306.7|17186.7|9
1642473140000|2022-01-18 02:32:20|17306.75|17186.75|17305.12|17185.12|17306.75|17186.75|17304.93|17184.93|9
1642473150000|2022-01-18 02:32:30|17305.1|17185.1|17305.29|17185.29|17305.29|17185.29|17304.69|17184.69|10
1642473160000|2022-01-18 02:32:40|17304.89|17184.89|17306.8|17186.8|17306.8|17186.8|17304.53|17184.53|8
1642473170000|2022-01-18 02:32:50|17306.38|17186.38|17308.29|17188.29|17308.29|17188.29|17306.22|17186.22|10
1642473180000|2022-01-18 02:33:00|17308.14|17188.14|17306.48|17186.48|17308.14|17188.14|17306.48|17186.48|9
1642473190000|2022-01-18 02:33:10|17306.16|17186.16|17305.86|17185.86|17306.38|17186.38|17305.59|17185.59|9
1642473200000|2022-01-18 02:33:20|17305.92|17185.92|17305.56|17185.56|17306.29|17186.29|17305.56|17185.56|9
1642473210000|2022-01-18 02:33:30|17305.76|17185.76|17308.14|17188.14|17308.23|17188.23|17305.76|17185.76|10
1642473220000|2022-01-18 02:33:40|17308.22|17188.22|17309.83|17189.83|17309.83|17189.83|17308.22|17188.22|10
1642473230000|2022-01-18 02:33:50|17310.32|17190.32|17311.34|17191.34|17311.47|17191.47|17310.32|17190.32|10
1642473240000|2022-01-18 02:34:00|17311.59|17191.59|17310.54|17190.54|17311.85|17191.85|17310.5|17190.5|10
1642473250000|2022-01-18 02:34:10|17310.89|17190.89|17310.07|17190.07|17310.95|17190.95|17310.07|17190.07|10
1642473260000|2022-01-18 02:34:20|17310.06|17190.06|17310.33|17190.33|17310.41|17190.41|17310.06|17190.06|9
1642473270000|2022-01-18 02:34:30|17310.23|17190.23|17309.13|17189.13|17310.28|17190.28|17309.13|17189.13|10
1642473280000|2022-01-18 02:34:40|17308.73|17188.73|17308.88|17188.88|17308.88|17188.88|17308.21|17188.21|9
1642473290000|2022-01-18 02:34:50|17308.72|17188.72|17307.86|17187.86|17308.89|17188.89|17307.86|17187.86|9
1642473300000|2022-01-18 02:35:00|17307.76|17187.76|17303.98|17183.98|17307.76|17187.76|17303.85|17183.85|10
1642473310000|2022-01-18 02:35:10|17303.92|17183.92|17301.3|17181.3|17304.36|17184.36|17301.3|17181.3|10
1642473320000|2022-01-18 02:35:20|17300.29|17180.29|17299.21|17179.21|17300.88|17180.88|17299.21|17179.21|10
1642473330000|2022-01-18 02:35:30|17298.65|17178.65|17298.5|17178.5|17298.67|17178.67|17297.78|17177.78|9
1642473340000|2022-01-18 02:35:40|17298.54|17178.54|17295.35|17175.35|17298.54|17178.54|17295.35|17175.35|10
1642473350000|2022-01-18 02:35:50|17295.58|17175.58|17292.44|17172.44|17295.67|17175.67|17292.44|17172.44|10
1642473360000|2022-01-18 02:36:00|17289.28|17169.28|17289.41|17169.41|17289.41|17169.41|17288.07|17168.07|10
1642473370000|2022-01-18 02:36:10|17289.51|17169.51|17287.79|17167.79|17290.55|17170.55|17287.79|17167.79|10
1642473380000|2022-01-18 02:36:20|17286.16|17166.16|17284.54|17164.54|17286.71|17166.71|17284.18|17164.18|10
1642473390000|2022-01-18 02:36:30|17284.02|17164.02|17282.94|17162.94|17284.37|17164.37|17282.94|17162.94|10
1642473400000|2022-01-18 02:36:40|17282.74|17162.74|17280.37|17160.37|17282.74|17162.74|17280.37|17160.37|10
1642473410000|2022-01-18 02:36:50|17280.21|17160.21|17286.05|17166.05|17286.05|17166.05|17280.21|17160.21|10
1642473420000|2022-01-18 02:37:00|17286.68|17166.68|17288.96|17168.96|17288.96|17168.96|17286.68|17166.68|10
1642473430000|2022-01-18 02:37:10|17289.32|17169.32|17292.75|17172.75|17292.75|17172.75|17289.32|17169.32|10
1642473440000|2022-01-18 02:37:20|17293|17173|17292.49|17172.49|17293.04|17173.04|17292.21|17172.21|10
1642473450000|2022-01-18 02:37:30|17291.17|17171.17|17291.02|17171.02|17291.46|17171.46|17290.84|17170.84|9
1642473460000|2022-01-18 02:37:40|17290.93|17170.93|17291.44|17171.44|17291.56|17171.56|17290.37|17170.37|10
1642473470000|2022-01-18 02:37:50|17291.36|17171.36|17288.83|17168.83|17291.36|17171.36|17288.83|17168.83|10
1642473480000|2022-01-18 02:38:00|17289.6|17169.6|17290.87|17170.87|17290.87|17170.87|17289.6|17169.6|9
1642473490000|2022-01-18 02:38:10|17291.35|17171.35|17293.15|17173.15|17294.25|17174.25|17291.35|17171.35|10
1642473500000|2022-01-18 02:38:20|17292.81|17172.81|17293.89|17173.89|17293.89|17173.89|17292.71|17172.71|10
1642473510000|2022-01-18 02:38:30|17293.77|17173.77|17293.8|17173.8|17294.07|17174.07|17293.06|17173.06|10
1642473520000|2022-01-18 02:38:40|17294.3|17174.3|17296.04|17176.04|17296.1|17176.1|17294.3|17174.3|10
1642473530000|2022-01-18 02:38:50|17295.97|17175.97|17296.8|17176.8|17296.8|17176.8|17294.93|17174.93|10
1642473540000|2022-01-18 02:39:00|17296.92|17176.92|17298.18|17178.18|17298.18|17178.18|17296.81|17176.81|10
1642473550000|2022-01-18 02:39:10|17298.43|17178.43|17299.33|17179.33|17299.36|17179.36|17298.43|17178.43|10
1642473560000|2022-01-18 02:39:20|17299.47|17179.47|17299.95|17179.95|17300.46|17180.46|17299.47|17179.47|10
1642473570000|2022-01-18 02:39:30|17299.75|17179.75|17298.43|17178.43|17299.75|17179.75|17298.43|17178.43|10
1642473580000|2022-01-18 02:39:40|17298.63|17178.63|17304.8|17184.8|17304.99|17184.99|17298.63|17178.63|10
1642473590000|2022-01-18 02:39:50|17304.77|17184.77|17306.08|17186.08|17306.89|17186.89|17304.77|17184.77|9
1642473600000|2022-01-18 02:40:00|17306.48|17186.48|17307.19|17187.19|17307.26|17187.26|17306.48|17186.48|9
1642473610000|2022-01-18 02:40:10|17307.42|17187.42|17307.6|17187.6|17308.09|17188.09|17307.32|17187.32|10
1642473620000|2022-01-18 02:40:20|17307.29|17187.29|17306.84|17186.84|17308.1|17188.1|17306.84|17186.84|10
1642473630000|2022-01-18 02:40:30|17307.05|17187.05|17307.09|17187.09|17307.39|17187.39|17306.87|17186.87|9
1642473640000|2022-01-18 02:40:40|17307.18|17187.18|17311.05|17191.05|17311.05|17191.05|17307.18|17187.18|10
1642473650000|2022-01-18 02:40:50|17311.88|17191.88|17310.7|17190.7|17312.29|17192.29|17310.7|17190.7|10
1642473660000|2022-01-18 02:41:00|17310.67|17190.67|17309.97|17189.97|17310.67|17190.67|17309.51|17189.51|8
1642473670000|2022-01-18 02:41:10|17309.78|17189.78|17310.65|17190.65|17310.65|17190.65|17309.76|17189.76|10
1642473680000|2022-01-18 02:41:20|17310.64|17190.64|17311.79|17191.79|17311.79|17191.79|17310.64|17190.64|10
1642473690000|2022-01-18 02:41:30|17312.27|17192.27|17310.69|17190.69|17312.27|17192.27|17310.69|17190.69|10
1642473700000|2022-01-18 02:41:40|17311.26|17191.26|17311.02|17191.02|17311.65|17191.65|17311.02|17191.02|9
1642473710000|2022-01-18 02:41:50|17311.44|17191.44|17311.72|17191.72|17311.73|17191.73|17311.17|17191.17|9
1642473720000|2022-01-18 02:42:00|17311.66|17191.66|17312.15|17192.15|17312.15|17192.15|17311.48|17191.48|9
1642473730000|2022-01-18 02:42:10|17312.19|17192.19|17312.78|17192.78|17312.87|17192.87|17311.94|17191.94|8
1642473740000|2022-01-18 02:42:20|17313.06|17193.06|17313.75|17193.75|17313.75|17193.75|17313.06|17193.06|10
1642473750000|2022-01-18 02:42:30|17312.99|17192.99|17314.43|17194.43|17314.43|17194.43|17312.78|17192.78|10
1642473760000|2022-01-18 02:42:40|17313.96|17193.96|17312.58|17192.58|17313.96|17193.96|17312.58|17192.58|10
1642473770000|2022-01-18 02:42:50|17312.89|17192.89|17313.83|17193.83|17313.84|17193.84|17312.89|17192.89|10
1642473780000|2022-01-18 02:43:00|17313.95|17193.95|17314.45|17194.45|17314.45|17194.45|17313.31|17193.31|8
1642473790000|2022-01-18 02:43:10|17314.38|17194.38|17315.11|17195.11|17315.11|17195.11|17314.36|17194.36|9
1642473800000|2022-01-18 02:43:20|17315.73|17195.73|17316.05|17196.05|17316.22|17196.22|17315.4|17195.4|9
1642473810000|2022-01-18 02:43:30|17316.17|17196.17|17317.46|17197.46|17317.46|17197.46|17315.81|17195.81|10
1642473820000|2022-01-18 02:43:40|17317.57|17197.57|17318.13|17198.13|17318.13|17198.13|17317.56|17197.56|9
1642473830000|2022-01-18 02:43:50|17318.6|17198.6|17319.68|17199.68|17319.68|17199.68|17318.16|17198.16|10
1642473840000|2022-01-18 02:44:00|17320.17|17200.17|17321.04|17201.04|17321.04|17201.04|17320.13|17200.13|9
1642473850000|2022-01-18 02:44:10|17321.22|17201.22|17319.53|17199.53|17321.22|17201.22|17319.51|17199.51|8
1642473860000|2022-01-18 02:44:20|17319.58|17199.58|17319.31|17199.31|17319.68|17199.68|17318.96|17198.96|9
1642473870000|2022-01-18 02:44:30|17319.74|17199.74|17319.56|17199.56|17319.74|17199.74|17319.39|17199.39|8
1642473880000|2022-01-18 02:44:40|17319.41|17199.41|17318.9|17198.9|17319.41|17199.41|17318.85|17198.85|10
1642473890000|2022-01-18 02:44:50|17318.89|17198.89|17318.14|17198.14|17318.89|17198.89|17316.67|17196.67|7
1642473900000|2022-01-18 02:45:00|17318.11|17198.11|17310.04|17190.04|17318.23|17198.23|17310.04|17190.04|10
1642473910000|2022-01-18 02:45:10|17308.35|17188.35|17311.78|17191.78|17311.97|17191.97|17308.35|17188.35|10
1642473920000|2022-01-18 02:45:20|17311.98|17191.98|17313.41|17193.41|17314.4|17194.4|17311.97|17191.97|10
1642473930000|2022-01-18 02:45:30|17313.57|17193.57|17313.69|17193.69|17314.05|17194.05|17313.17|17193.17|10
1642473940000|2022-01-18 02:45:40|17313.79|17193.79|17319|17199|17319|17199|17313.79|17193.79|10
1642473950000|2022-01-18 02:45:50|17319.72|17199.72|17323.12|17203.12|17323.12|17203.12|17319.72|17199.72|10
1642473960000|2022-01-18 02:46:00|17322.96|17202.96|17321.28|17201.28|17323|17203|17321.28|17201.28|10
1642473970000|2022-01-18 02:46:10|17321.13|17201.13|17318.95|17198.95|17321.13|17201.13|17318.78|17198.78|10
1642473980000|2022-01-18 02:46:20|17319.02|17199.02|17316.81|17196.81|17319.02|17199.02|17316.81|17196.81|10
1642473990000|2022-01-18 02:46:30|17316.78|17196.78|17316.33|17196.33|17316.78|17196.78|17315.82|17195.82|10
1642474000000|2022-01-18 02:46:40|17316.19|17196.19|17317.5|17197.5|17317.5|17197.5|17316.19|17196.19|9
1642474010000|2022-01-18 02:46:50|17317.25|17197.25|17318.16|17198.16|17318.16|17198.16|17317.12|17197.12|10
1642474020000|2022-01-18 02:47:00|17318.45|17198.45|17318.77|17198.77|17319.44|17199.44|17318.45|17198.45|10
1642474030000|2022-01-18 02:47:10|17318.88|17198.88|17319.57|17199.57|17319.78|17199.78|17318.88|17198.88|8
1642474040000|2022-01-18 02:47:20|17319.56|17199.56|17319.97|17199.97|17320.11|17200.11|17319.24|17199.24|8
1642474050000|2022-01-18 02:47:30|17319.92|17199.92|17318.8|17198.8|17319.92|17199.92|17318.8|17198.8|10
1642474060000|2022-01-18 02:47:40|17318.7|17198.7|17316.09|17196.09|17318.7|17198.7|17316.09|17196.09|9
1642474070000|2022-01-18 02:47:50|17316.72|17196.72|17315.91|17195.91|17316.88|17196.88|17315.91|17195.91|9
1642474080000|2022-01-18 02:48:00|17316|17196|17313.83|17193.83|17316.02|17196.02|17313.59|17193.59|10
1642474090000|2022-01-18 02:48:10|17314.1|17194.1|17314.59|17194.59|17314.59|17194.59|17314.1|17194.1|9
1642474100000|2022-01-18 02:48:20|17314.8|17194.8|17316.78|17196.78|17316.78|17196.78|17314.07|17194.07|10
1642474110000|2022-01-18 02:48:30|17316.94|17196.94|17319.6|17199.6|17319.6|17199.6|17316.94|17196.94|10
1642474120000|2022-01-18 02:48:40|17319.28|17199.28|17318.99|17198.99|17320.34|17200.34|17318.72|17198.72|10
1642474130000|2022-01-18 02:48:50|17318.53|17198.53|17318.93|17198.93|17318.93|17198.93|17318.33|17198.33|9
1642474140000|2022-01-18 02:49:00|17318.94|17198.94|17317.58|17197.58|17318.94|17198.94|17317.32|17197.32|10
1642474150000|2022-01-18 02:49:10|17317.67|17197.67|17317.29|17197.29|17317.67|17197.67|17316.61|17196.61|9
1642474160000|2022-01-18 02:49:20|17317.31|17197.31|17314.95|17194.95|17317.31|17197.31|17314.95|17194.95|9
1642474170000|2022-01-18 02:49:30|17315.33|17195.33|17315.77|17195.77|17316.12|17196.12|17315.33|17195.33|10
1642474180000|2022-01-18 02:49:40|17315.32|17195.32|17313.83|17193.83|17315.32|17195.32|17313.83|17193.83|10
1642474190000|2022-01-18 02:49:50|17313.92|17193.92|17317.65|17197.65|17317.65|17197.65|17313.92|17193.92|9
1642474200000|2022-01-18 02:50:00|17318.28|17198.28|17319.66|17199.66|17319.66|17199.66|17318.24|17198.24|10
1642474210000|2022-01-18 02:50:10|17319.67|17199.67|17318.5|17198.5|17319.71|17199.71|17318.5|17198.5|9
1642474220000|2022-01-18 02:50:20|17318.37|17198.37|17318.91|17198.91|17319.06|17199.06|17318.2|17198.2|10
1642474230000|2022-01-18 02:50:30|17319.39|17199.39|17320.11|17200.11|17320.11|17200.11|17318.68|17198.68|10
1642474240000|2022-01-18 02:50:40|17320.94|17200.94|17323.97|17203.97|17323.97|17203.97|17320.94|17200.94|10
1642474250000|2022-01-18 02:50:50|17323.99|17203.99|17323.75|17203.75|17324.14|17204.14|17323.73|17203.73|10
1642474260000|2022-01-18 02:51:00|17323.39|17203.39|17321.58|17201.58|17323.7|17203.7|17321.58|17201.58|10
1642474270000|2022-01-18 02:51:10|17321.06|17201.06|17321.61|17201.61|17322.37|17202.37|17320.93|17200.93|10
1642474280000|2022-01-18 02:51:20|17321.96|17201.96|17317.4|17197.4|17321.96|17201.96|17317.4|17197.4|10
1642474290000|2022-01-18 02:51:30|17318.92|17198.92|17317.9|17197.9|17318.92|17198.92|17317.66|17197.66|9
1642474300000|2022-01-18 02:51:40|17317.23|17197.23|17315.34|17195.34|17317.23|17197.23|17314.75|17194.75|10
1642474310000|2022-01-18 02:51:50|17314.68|17194.68|17313.26|17193.26|17314.68|17194.68|17312.96|17192.96|10
1642474320000|2022-01-18 02:52:00|17313.25|17193.25|17312.6|17192.6|17313.25|17193.25|17312.58|17192.58|9
1642474330000|2022-01-18 02:52:10|17312.43|17192.43|17312.59|17192.59|17312.67|17192.67|17312.38|17192.38|10
1642474340000|2022-01-18 02:52:20|17312.6|17192.6|17312.51|17192.51|17312.64|17192.64|17311.78|17191.78|9
1642474350000|2022-01-18 02:52:30|17313.29|17193.29|17314.18|17194.18|17314.18|17194.18|17313.29|17193.29|9
1642474360000|2022-01-18 02:52:40|17314.17|17194.17|17311.32|17191.32|17314.18|17194.18|17311.32|17191.32|10
1642474370000|2022-01-18 02:52:50|17310.58|17190.58|17309.57|17189.57|17310.6|17190.6|17309.57|17189.57|10
1642474380000|2022-01-18 02:53:00|17309.61|17189.61|17309.99|17189.99|17309.99|17189.99|17309.43|17189.43|10
1642474390000|2022-01-18 02:53:10|17309.98|17189.98|17306.99|17186.99|17309.98|17189.98|17306.99|17186.99|9
1642474400000|2022-01-18 02:53:20|17307.21|17187.21|17305.05|17185.05|17307.21|17187.21|17305.05|17185.05|10
1642474410000|2022-01-18 02:53:30|17303.84|17183.84|17296.46|17176.46|17303.84|17183.84|17296.46|17176.46|10
1642474420000|2022-01-18 02:53:40|17296.61|17176.61|17294.22|17174.22|17296.61|17176.61|17294.22|17174.22|10
1642474430000|2022-01-18 02:53:50|17294.07|17174.07|17294.44|17174.44|17294.87|17174.87|17293.99|17173.99|10
1642474440000|2022-01-18 02:54:00|17293.97|17173.97|17293.82|17173.82|17294.79|17174.79|17293.82|17173.82|9
1642474450000|2022-01-18 02:54:10|17294.19|17174.19|17294.64|17174.64|17294.64|17174.64|17293.36|17173.36|10
1642474460000|2022-01-18 02:54:20|17294.76|17174.76|17295.56|17175.56|17295.57|17175.57|17294.59|17174.59|10
1642474470000|2022-01-18 02:54:30|17296.07|17176.07|17296.79|17176.79|17296.79|17176.79|17296.07|17176.07|9
1642474480000|2022-01-18 02:54:40|17296.47|17176.47|17293.87|17173.87|17296.54|17176.54|17293.87|17173.87|10
1642474490000|2022-01-18 02:54:50|17293.8|17173.8|17294.49|17174.49|17294.77|17174.77|17293.72|17173.72|10
1642474500000|2022-01-18 02:55:00|17294.58|17174.58|17293.25|17173.25|17294.58|17174.58|17293.17|17173.17|10
1642474510000|2022-01-18 02:55:10|17292.75|17172.75|17290.21|17170.21|17292.75|17172.75|17290.21|17170.21|10
1642474520000|2022-01-18 02:55:20|17289.86|17169.86|17289.69|17169.69|17290.41|17170.41|17289.69|17169.69|9
1642474530000|2022-01-18 02:55:30|17289.8|17169.8|17288.32|17168.32|17289.8|17169.8|17287.78|17167.78|9
1642474540000|2022-01-18 02:55:40|17288.02|17168.02|17287.1|17167.1|17288.02|17168.02|17286.4|17166.4|10
1642474550000|2022-01-18 02:55:50|17287.02|17167.02|17284.58|17164.58|17287.02|17167.02|17284.4|17164.4|10
1642474560000|2022-01-18 02:56:00|17284.65|17164.65|17280.81|17160.81|17284.65|17164.65|17280.81|17160.81|10
1642474570000|2022-01-18 02:56:10|17278.84|17158.84|17278.73|17158.73|17278.84|17158.84|17277.95|17157.95|10
1642474580000|2022-01-18 02:56:20|17278.9|17158.9|17279.78|17159.78|17280.49|17160.49|17278.9|17158.9|10
1642474590000|2022-01-18 02:56:30|17279.99|17159.99|17281.38|17161.38|17281.38|17161.38|17279.99|17159.99|8
1642474600000|2022-01-18 02:56:40|17281.48|17161.48|17284.92|17164.92|17284.92|17164.92|17281.48|17161.48|10
1642474610000|2022-01-18 02:56:50|17284.98|17164.98|17286.58|17166.58|17286.58|17166.58|17284.58|17164.58|10
1642474620000|2022-01-18 02:57:00|17286.73|17166.73|17290.22|17170.22|17290.38|17170.38|17286.73|17166.73|10
1642474630000|2022-01-18 02:57:10|17290.55|17170.55|17291.88|17171.88|17291.98|17171.98|17290.55|17170.55|10
1642474640000|2022-01-18 02:57:20|17291.89|17171.89|17294.75|17174.75|17294.75|17174.75|17291.83|17171.83|10
1642474650000|2022-01-18 02:57:30|17295.03|17175.03|17294.57|17174.57|17295.25|17175.25|17294.56|17174.56|10
1642474660000|2022-01-18 02:57:40|17294.15|17174.15|17293.1|17173.1|17294.15|17174.15|17292.55|17172.55|10
1642474670000|2022-01-18 02:57:50|17293.15|17173.15|17294.2|17174.2|17294.2|17174.2|17293.15|17173.15|10
1642474680000|2022-01-18 02:58:00|17294.22|17174.22|17294.76|17174.76|17295.43|17175.43|17294.17|17174.17|10
1642474690000|2022-01-18 02:58:10|17294.79|17174.79|17293.92|17173.92|17294.79|17174.79|17293.39|17173.39|10
1642474700000|2022-01-18 02:58:20|17293.9|17173.9|17292.42|17172.42|17293.9|17173.9|17290.4|17170.4|10
1642474710000|2022-01-18 02:58:30|17291.78|17171.78|17292.17|17172.17|17292.63|17172.63|17291.78|17171.78|9
1642474720000|2022-01-18 02:58:40|17292.29|17172.29|17291.66|17171.66|17294.59|17174.59|17291.66|17171.66|10
1642474730000|2022-01-18 02:58:50|17291.17|17171.17|17291.57|17171.57|17292.11|17172.11|17291.16|17171.16|9
1642474740000|2022-01-18 02:59:00|17292.07|17172.07|17292.99|17172.99|17293.54|17173.54|17291.83|17171.83|10
1642474750000|2022-01-18 02:59:10|17293.24|17173.24|17293.66|17173.66|17293.88|17173.88|17292.21|17172.21|10
1642474760000|2022-01-18 02:59:20|17293.31|17173.31|17296.07|17176.07|17296.07|17176.07|17293.18|17173.18|10
1642474770000|2022-01-18 02:59:30|17296.3|17176.3|17296.88|17176.88|17297.45|17177.45|17296.2|17176.2|10
1642474780000|2022-01-18 02:59:40|17296.75|17176.75|17298.82|17178.82|17298.82|17178.82|17296.71|17176.71|10
1642474790000|2022-01-18 02:59:50|17299.06|17179.06|17300.23|17180.23|17300.23|17180.23|17298.78|17178.78|10
1642474800000|2022-01-18 03:00:00|17300.62|17180.62|17303.64|17183.64|17303.64|17183.64|17300.62|17180.62|10
1642474810000|2022-01-18 03:00:10|17303.66|17183.66|17307.46|17187.46|17307.46|17187.46|17303.57|17183.57|10
1642474820000|2022-01-18 03:00:20|17307.69|17187.69|17309.22|17189.22|17310.93|17190.93|17307.69|17187.69|10
1642474830000|2022-01-18 03:00:30|17309.5|17189.5|17310.59|17190.59|17310.67|17190.67|17309.41|17189.41|9
1642474840000|2022-01-18 03:00:40|17310.5|17190.5|17311.17|17191.17|17311.19|17191.19|17310.5|17190.5|10
1642474850000|2022-01-18 03:00:50|17311.07|17191.07|17311.73|17191.73|17312.09|17192.09|17311.07|17191.07|10
1642474860000|2022-01-18 03:01:00|17311.25|17191.25|17312.03|17192.03|17312.73|17192.73|17311.2|17191.2|9
1642474870000|2022-01-18 03:01:10|17311.93|17191.93|17310.28|17190.28|17311.93|17191.93|17309.75|17189.75|10
1642474880000|2022-01-18 03:01:20|17310.46|17190.46|17312.81|17192.81|17312.81|17192.81|17310.46|17190.46|8
1642474890000|2022-01-18 03:01:30|17312.72|17192.72|17312.26|17192.26|17312.86|17192.86|17311.83|17191.83|10
1642474900000|2022-01-18 03:01:40|17311.81|17191.81|17311.15|17191.15|17312.26|17192.26|17311.15|17191.15|10
1642474910000|2022-01-18 03:01:50|17311.97|17191.97|17312.32|17192.32|17312.44|17192.44|17311.69|17191.69|10
1642474920000|2022-01-18 03:02:00|17312.54|17192.54|17311.67|17191.67|17313.11|17193.11|17311.67|17191.67|10
1642474930000|2022-01-18 03:02:10|17311.16|17191.16|17308.53|17188.53|17311.16|17191.16|17308.49|17188.49|10
1642474940000|2022-01-18 03:02:20|17308.73|17188.73|17308.42|17188.42|17308.73|17188.73|17307.41|17187.41|10
1642474950000|2022-01-18 03:02:30|17308.57|17188.57|17309.35|17189.35|17309.35|17189.35|17308.32|17188.32|10
1642474960000|2022-01-18 03:02:40|17309.45|17189.45|17310.06|17190.06|17310.06|17190.06|17309.04|17189.04|10
1642474970000|2022-01-18 03:02:50|17309.76|17189.76|17307.43|17187.43|17309.84|17189.84|17307.43|17187.43|10
1642474980000|2022-01-18 03:03:00|17307.7|17187.7|17305.58|17185.58|17307.7|17187.7|17305.43|17185.43|10
1642474990000|2022-01-18 03:03:10|17305.68|17185.68|17304.35|17184.35|17305.68|17185.68|17304.35|17184.35|9
1642475000000|2022-01-18 03:03:20|17304.69|17184.69|17304.79|17184.79|17306.54|17186.54|17304.69|17184.69|10
1642475010000|2022-01-18 03:03:30|17304.56|17184.56|17303.76|17183.76|17304.64|17184.64|17303.76|17183.76|10
1642475020000|2022-01-18 03:03:40|17303.43|17183.43|17303.73|17183.73|17304|17184|17303|17183|10
1642475030000|2022-01-18 03:03:50|17304.1|17184.1|17303.78|17183.78|17304.99|17184.99|17303.78|17183.78|10
1642475040000|2022-01-18 03:04:00|17303.71|17183.71|17304.09|17184.09|17304.09|17184.09|17303.14|17183.14|9
1642475050000|2022-01-18 03:04:10|17304.18|17184.18|17304.23|17184.23|17304.8|17184.8|17304.11|17184.11|10
1642475060000|2022-01-18 03:04:20|17304.15|17184.15|17304.53|17184.53|17304.53|17184.53|17304.11|17184.11|10
1642475070000|2022-01-18 03:04:30|17304.49|17184.49|17302.16|17182.16|17305.02|17185.02|17302.16|17182.16|9
1642475080000|2022-01-18 03:04:40|17302.06|17182.06|17302.44|17182.44|17302.44|17182.44|17301.4|17181.4|10
1642475090000|2022-01-18 03:04:50|17302.26|17182.26|17300.71|17180.71|17302.26|17182.26|17300.71|17180.71|10
1642475100000|2022-01-18 03:05:00|17300.34|17180.34|17300.87|17180.87|17301.37|17181.37|17300.34|17180.34|10
1642475110000|2022-01-18 03:05:10|17301.54|17181.54|17301.04|17181.04|17301.91|17181.91|17301.04|17181.04|10
1642475120000|2022-01-18 03:05:20|17301.06|17181.06|17301.4|17181.4|17301.4|17181.4|17300.58|17180.58|10
1642475130000|2022-01-18 03:05:30|17301.35|17181.35|17300.78|17180.78|17301.35|17181.35|17299.88|17179.88|9
1642475140000|2022-01-18 03:05:40|17299.93|17179.93|17299.35|17179.35|17299.93|17179.93|17299.35|17179.35|9
1642475150000|2022-01-18 03:05:50|17299.37|17179.37|17297.69|17177.69|17299.63|17179.63|17297.69|17177.69|10
1642475160000|2022-01-18 03:06:00|17297.94|17177.94|17300.84|17180.84|17301.19|17181.19|17297.94|17177.94|9
1642475170000|2022-01-18 03:06:10|17301.33|17181.33|17304.93|17184.93|17304.93|17184.93|17301.33|17181.33|10
1642475180000|2022-01-18 03:06:20|17305.17|17185.17|17306.76|17186.76|17307.03|17187.03|17305.17|17185.17|10
1642475190000|2022-01-18 03:06:30|17306.78|17186.78|17308.68|17188.68|17308.7|17188.7|17306.78|17186.78|10
1642475200000|2022-01-18 03:06:40|17308.7|17188.7|17309.65|17189.65|17309.65|17189.65|17308.7|17188.7|10
1642475210000|2022-01-18 03:06:50|17310.1|17190.1|17310.25|17190.25|17310.64|17190.64|17310.03|17190.03|9
1642475220000|2022-01-18 03:07:00|17309.3|17189.3|17309.87|17189.87|17310.18|17190.18|17309.3|17189.3|10
1642475230000|2022-01-18 03:07:10|17309.85|17189.85|17310.11|17190.11|17310.15|17190.15|17309.46|17189.46|10
1642475240000|2022-01-18 03:07:20|17310.25|17190.25|17315.06|17195.06|17315.06|17195.06|17310.25|17190.25|10
1642475250000|2022-01-18 03:07:30|17315.65|17195.65|17317.11|17197.11|17317.44|17197.44|17315.65|17195.65|10
1642475260000|2022-01-18 03:07:40|17317.28|17197.28|17318.69|17198.69|17318.76|17198.76|17317.28|17197.28|10
1642475270000|2022-01-18 03:07:50|17319.53|17199.53|17319.86|17199.86|17320.06|17200.06|17319.45|17199.45|8
1642475280000|2022-01-18 03:08:00|17319.92|17199.92|17323.65|17203.65|17324.08|17204.08|17319.92|17199.92|10
1642475290000|2022-01-18 03:08:10|17323.64|17203.64|17322.19|17202.19|17323.64|17203.64|17322.19|17202.19|10
1642475300000|2022-01-18 03:08:20|17322.74|17202.74|17322.81|17202.81|17323.47|17203.47|17322.4|17202.4|9
1642475310000|2022-01-18 03:08:30|17323.26|17203.26|17323.57|17203.57|17323.98|17203.98|17323.12|17203.12|10
1642475320000|2022-01-18 03:08:40|17323.93|17203.93|17323.82|17203.82|17324.26|17204.26|17323.55|17203.55|10
1642475330000|2022-01-18 03:08:50|17323.9|17203.9|17324.88|17204.88|17324.88|17204.88|17323.82|17203.82|10
1642475340000|2022-01-18 03:09:00|17325.36|17205.36|17325.21|17205.21|17325.7|17205.7|17324.77|17204.77|10
1642475350000|2022-01-18 03:09:10|17325.28|17205.28|17325.31|17205.31|17325.45|17205.45|17324.88|17204.88|9
1642475360000|2022-01-18 03:09:20|17324.91|17204.91|17323.34|17203.34|17325.47|17205.47|17323.34|17203.34|10
1642475370000|2022-01-18 03:09:30|17322.8|17202.8|17316.5|17196.5|17322.8|17202.8|17316.5|17196.5|10
1642475380000|2022-01-18 03:09:40|17317.05|17197.05|17317.94|17197.94|17317.94|17197.94|17316.93|17196.93|10
1642475390000|2022-01-18 03:09:50|17317.96|17197.96|17319.83|17199.83|17319.83|17199.83|17317.96|17197.96|10
1642475400000|2022-01-18 03:10:00|17319.79|17199.79|17319.69|17199.69|17320|17200|17319.27|17199.27|10
1642475410000|2022-01-18 03:10:10|17319.64|17199.64|17320.13|17200.13|17320.45|17200.45|17319.34|17199.34|9
1642475420000|2022-01-18 03:10:20|17320.68|17200.68|17319.8|17199.8|17320.68|17200.68|17319.5|17199.5|10
1642475430000|2022-01-18 03:10:30|17319.97|17199.97|17319.74|17199.74|17319.97|17199.97|17319.12|17199.12|9
1642475440000|2022-01-18 03:10:40|17319.31|17199.31|17318.39|17198.39|17319.31|17199.31|17318.29|17198.29|8
1642475450000|2022-01-18 03:10:50|17318.45|17198.45|17318.13|17198.13|17318.72|17198.72|17317.91|17197.91|10
1642475460000|2022-01-18 03:11:00|17318.28|17198.28|17319.06|17199.06|17319.06|17199.06|17318.22|17198.22|10
1642475470000|2022-01-18 03:11:10|17318.99|17198.99|17320.05|17200.05|17320.12|17200.12|17318.99|17198.99|9
1642475480000|2022-01-18 03:11:20|17319.66|17199.66|17319.16|17199.16|17319.72|17199.72|17318.95|17198.95|10
1642475490000|2022-01-18 03:11:30|17319.19|17199.19|17318.06|17198.06|17320.59|17200.59|17318.06|17198.06|10
1642475500000|2022-01-18 03:11:40|17318.18|17198.18|17320.26|17200.26|17320.26|17200.26|17318.14|17198.14|10
1642475510000|2022-01-18 03:11:50|17320.34|17200.34|17319.28|17199.28|17320.79|17200.79|17319.25|17199.25|10
1642475520000|2022-01-18 03:12:00|17319.24|17199.24|17317.45|17197.45|17319.24|17199.24|17317.26|17197.26|10
1642475530000|2022-01-18 03:12:10|17318.17|17198.17|17320.02|17200.02|17320.02|17200.02|17317.82|17197.82|10
1642475540000|2022-01-18 03:12:20|17319.77|17199.77|17319.32|17199.32|17319.77|17199.77|17319.1|17199.1|10
1642475550000|2022-01-18 03:12:30|17319.53|17199.53|17316.7|17196.7|17320.05|17200.05|17316.7|17196.7|8
1642475560000|2022-01-18 03:12:40|17315.96|17195.96|17312.15|17192.15|17315.96|17195.96|17312.15|17192.15|10
1642475570000|2022-01-18 03:12:50|17311.41|17191.41|17309.24|17189.24|17311.41|17191.41|17309.24|17189.24|8
1642475580000|2022-01-18 03:13:00|17308.8|17188.8|17307.79|17187.79|17308.8|17188.8|17307.79|17187.79|10
1642475590000|2022-01-18 03:13:10|17307.56|17187.56|17305.73|17185.73|17307.56|17187.56|17305.73|17185.73|10
1642475600000|2022-01-18 03:13:20|17305.56|17185.56|17304.37|17184.37|17305.56|17185.56|17303.96|17183.96|10
1642475610000|2022-01-18 03:13:30|17304.39|17184.39|17304.46|17184.46|17304.58|17184.58|17304.32|17184.32|9
1642475620000|2022-01-18 03:13:40|17304.22|17184.22|17303.18|17183.18|17304.49|17184.49|17302.86|17182.86|10
1642475630000|2022-01-18 03:13:50|17303.14|17183.14|17303.59|17183.59|17303.59|17183.59|17302.86|17182.86|10
1642475640000|2022-01-18 03:14:00|17303.54|17183.54|17301.9|17181.9|17303.54|17183.54|17301.9|17181.9|9
1642475650000|2022-01-18 03:14:10|17301.53|17181.53|17298.87|17178.87|17301.53|17181.53|17298.87|17178.87|9
1642475660000|2022-01-18 03:14:20|17298.53|17178.53|17297.93|17177.93|17298.82|17178.82|17297.76|17177.76|10
1642475670000|2022-01-18 03:14:30|17298.08|17178.08|17298.84|17178.84|17298.92|17178.92|17298.08|17178.08|10
1642475680000|2022-01-18 03:14:40|17298.51|17178.51|17295.69|17175.69|17298.51|17178.51|17295.69|17175.69|10
1642475690000|2022-01-18 03:14:50|17296.13|17176.13|17294.7|17174.7|17296.13|17176.13|17294.5|17174.5|10
1642475700000|2022-01-18 03:15:00|17294.75|17174.75|17294.31|17174.31|17294.78|17174.78|17293.92|17173.92|10
1642475710000|2022-01-18 03:15:10|17294.2|17174.2|17296.11|17176.11|17296.11|17176.11|17294.17|17174.17|10
1642475720000|2022-01-18 03:15:20|17296.05|17176.05|17295.8|17175.8|17296.47|17176.47|17295.8|17175.8|9
1642475730000|2022-01-18 03:15:30|17295.51|17175.51|17290.18|17170.18|17295.51|17175.51|17290.18|17170.18|9
1642475740000|2022-01-18 03:15:40|17288.69|17168.69|17287.79|17167.79|17288.69|17168.69|17287.38|17167.38|10
1642475750000|2022-01-18 03:15:50|17287.65|17167.65|17282.5|17162.5|17287.65|17167.65|17282.5|17162.5|10
1642475760000|2022-01-18 03:16:00|17282.31|17162.31|17280.5|17160.5|17282.31|17162.31|17280.5|17160.5|10
1642475770000|2022-01-18 03:16:10|17280.48|17160.48|17279.36|17159.36|17280.65|17160.65|17279.17|17159.17|10
1642475780000|2022-01-18 03:16:20|17278.35|17158.35|17277.61|17157.61|17278.39|17158.39|17277.51|17157.51|10
1642475790000|2022-01-18 03:16:30|17277.76|17157.76|17276.11|17156.11|17277.95|17157.95|17276.02|17156.02|10
1642475800000|2022-01-18 03:16:40|17276.32|17156.32|17275.61|17155.61|17276.47|17156.47|17275.44|17155.44|9
1642475810000|2022-01-18 03:16:50|17275.49|17155.49|17274.8|17154.8|17275.49|17155.49|17272.53|17152.53|10
1642475820000|2022-01-18 03:17:00|17274.84|17154.84|17272.7|17152.7|17274.84|17154.84|17272.58|17152.58|10
1642475830000|2022-01-18 03:17:10|17272.44|17152.44|17272.21|17152.21|17272.67|17152.67|17271.29|17151.29|10
1642475840000|2022-01-18 03:17:20|17272.24|17152.24|17270.29|17150.29|17272.24|17152.24|17270.29|17150.29|8
1642475850000|2022-01-18 03:17:30|17270.23|17150.23|17268.41|17148.41|17270.23|17150.23|17268.12|17148.12|10
1642475860000|2022-01-18 03:17:40|17268.28|17148.28|17271.38|17151.38|17272.35|17152.35|17268.28|17148.28|10
1642475870000|2022-01-18 03:17:50|17271.8|17151.8|17270.44|17150.44|17271.8|17151.8|17270.12|17150.12|10
1642475880000|2022-01-18 03:18:00|17270.49|17150.49|17270.51|17150.51|17271.08|17151.08|17270.49|17150.49|10
1642475890000|2022-01-18 03:18:10|17270.26|17150.26|17274.41|17154.41|17274.41|17154.41|17270.26|17150.26|9
1642475900000|2022-01-18 03:18:20|17274.79|17154.79|17276.28|17156.28|17276.67|17156.67|17274.72|17154.72|9
1642475910000|2022-01-18 03:18:30|17276.68|17156.68|17276.41|17156.41|17276.68|17156.68|17276.32|17156.32|9
1642475920000|2022-01-18 03:18:40|17276.14|17156.14|17275.09|17155.09|17276.23|17156.23|17274.7|17154.7|10
1642475930000|2022-01-18 03:18:50|17275.12|17155.12|17274.91|17154.91|17276.56|17156.56|17274.91|17154.91|10
1642475940000|2022-01-18 03:19:00|17274.67|17154.67|17272.92|17152.92|17274.67|17154.67|17272.83|17152.83|10
1642475950000|2022-01-18 03:19:10|17273.15|17153.15|17273.23|17153.23|17273.46|17153.46|17273.15|17153.15|8
1642475960000|2022-01-18 03:19:20|17273.05|17153.05|17273.64|17153.64|17273.64|17153.64|17273|17153|9
1642475970000|2022-01-18 03:19:30|17273.62|17153.62|17275.48|17155.48|17275.48|17155.48|17273.4|17153.4|9
1642475980000|2022-01-18 03:19:40|17275.55|17155.55|17278.06|17158.06|17278.06|17158.06|17275.55|17155.55|9
1642475990000|2022-01-18 03:19:50|17277.57|17157.57|17278.44|17158.44|17279.12|17159.12|17277.57|17157.57|10
1642476000000|2022-01-18 03:20:00|17278.33|17158.33|17278.16|17158.16|17278.6|17158.6|17277.98|17157.98|9
1642476010000|2022-01-18 03:20:10|17278.15|17158.15|17274.33|17154.33|17278.15|17158.15|17274.29|17154.29|8
1642476020000|2022-01-18 03:20:20|17274.62|17154.62|17274.98|17154.98|17275.01|17155.01|17274.46|17154.46|10
1642476030000|2022-01-18 03:20:30|17275.03|17155.03|17274.91|17154.91|17275.35|17155.35|17274.85|17154.85|9
1642476040000|2022-01-18 03:20:40|17274.79|17154.79|17274.68|17154.68|17274.79|17154.79|17274.57|17154.57|8
1642476050000|2022-01-18 03:20:50|17274.47|17154.47|17273.16|17153.16|17274.47|17154.47|17273.06|17153.06|10
1642476060000|2022-01-18 03:21:00|17272.65|17152.65|17273.17|17153.17|17273.17|17153.17|17272.61|17152.61|9
1642476070000|2022-01-18 03:21:10|17273.1|17153.1|17273.04|17153.04|17273.14|17153.14|17273|17153|10
1642476080000|2022-01-18 03:21:20|17272.81|17152.81|17273.7|17153.7|17273.86|17153.86|17272.51|17152.51|10
1642476090000|2022-01-18 03:21:30|17273.66|17153.66|17273.54|17153.54|17273.9|17153.9|17273.37|17153.37|10
1642476100000|2022-01-18 03:21:40|17273.53|17153.53|17273.62|17153.62|17273.62|17153.62|17273.06|17153.06|10
1642476110000|2022-01-18 03:21:50|17273.36|17153.36|17273.4|17153.4|17273.55|17153.55|17273.21|17153.21|9
1642476120000|2022-01-18 03:22:00|17273.5|17153.5|17272.83|17152.83|17273.58|17153.58|17272.83|17152.83|9
1642476130000|2022-01-18 03:22:10|17272.79|17152.79|17273.3|17153.3|17273.7|17153.7|17272.56|17152.56|10
1642476140000|2022-01-18 03:22:20|17273.5|17153.5|17271.58|17151.58|17273.5|17153.5|17271.45|17151.45|10
1642476150000|2022-01-18 03:22:30|17271.39|17151.39|17270.54|17150.54|17271.39|17151.39|17270.39|17150.39|10
1642476160000|2022-01-18 03:22:40|17270.15|17150.15|17268.32|17148.32|17270.15|17150.15|17268.32|17148.32|10
1642476170000|2022-01-18 03:22:50|17268.19|17148.19|17267.96|17147.96|17268.72|17148.72|17267.96|17147.96|9
1642476180000|2022-01-18 03:23:00|17267.79|17147.79|17265.89|17145.89|17268.1|17148.1|17265.89|17145.89|10
1642476190000|2022-01-18 03:23:10|17265.99|17145.99|17266.31|17146.31|17266.31|17146.31|17265.68|17145.68|10
1642476200000|2022-01-18 03:23:20|17266.52|17146.52|17265.73|17145.73|17266.52|17146.52|17265.73|17145.73|10
1642476210000|2022-01-18 03:23:30|17266.22|17146.22|17260.15|17140.15|17266.22|17146.22|17260.15|17140.15|10
1642476220000|2022-01-18 03:23:40|17260.3|17140.3|17259.44|17139.44|17260.36|17140.36|17259.44|17139.44|9
1642476230000|2022-01-18 03:23:50|17259.28|17139.28|17258|17138|17259.57|17139.57|17258|17138|10
1642476240000|2022-01-18 03:24:00|17258.17|17138.17|17257.22|17137.22|17258.17|17138.17|17256.78|17136.78|9
1642476250000|2022-01-18 03:24:10|17257.15|17137.15|17258.25|17138.25|17258.47|17138.47|17257.09|17137.09|10
1642476260000|2022-01-18 03:24:20|17258.37|17138.37|17258.16|17138.16|17258.47|17138.47|17258.13|17138.13|9
1642476270000|2022-01-18 03:24:30|17258.21|17138.21|17256.17|17136.17|17258.21|17138.21|17256.17|17136.17|10
1642476280000|2022-01-18 03:24:40|17256.07|17136.07|17256.19|17136.19|17256.35|17136.35|17255.92|17135.92|10
1642476290000|2022-01-18 03:24:50|17256.12|17136.12|17255.18|17135.18|17256.12|17136.12|17255.18|17135.18|8
1642476300000|2022-01-18 03:25:00|17254.79|17134.79|17255.78|17135.78|17255.98|17135.98|17254.76|17134.76|10
1642476310000|2022-01-18 03:25:10|17256.28|17136.28|17255.88|17135.88|17256.44|17136.44|17255.85|17135.85|10
1642476320000|2022-01-18 03:25:20|17255.93|17135.93|17254.81|17134.81|17255.93|17135.93|17254.56|17134.56|10
1642476330000|2022-01-18 03:25:30|17254.66|17134.66|17252.61|17132.61|17254.66|17134.66|17252.61|17132.61|10
1642476340000|2022-01-18 03:25:40|17252.79|17132.79|17251.76|17131.76|17252.88|17132.88|17251.76|17131.76|10
1642476350000|2022-01-18 03:25:50|17252.09|17132.09|17251.68|17131.68|17252.09|17132.09|17251.58|17131.58|9
1642476360000|2022-01-18 03:26:00|17251.8|17131.8|17242.92|17122.92|17251.8|17131.8|17242.92|17122.92|10
1642476370000|2022-01-18 03:26:10|17240.2|17120.2|17239.72|17119.72|17240.41|17120.41|17238.98|17118.98|10
1642476380000|2022-01-18 03:26:20|17239.85|17119.85|17238.63|17118.63|17239.86|17119.86|17238.63|17118.63|10
1642476390000|2022-01-18 03:26:30|17238.28|17118.28|17238.02|17118.02|17238.93|17118.93|17238.02|17118.02|10
1642476400000|2022-01-18 03:26:40|17236.94|17116.94|17236.43|17116.43|17237.09|17117.09|17236.36|17116.36|10
1642476410000|2022-01-18 03:26:50|17235.57|17115.57|17234.39|17114.39|17235.57|17115.57|17234.32|17114.32|9
1642476420000|2022-01-18 03:27:00|17234.24|17114.24|17232.22|17112.22|17234.25|17114.25|17231.98|17111.98|10
1642476430000|2022-01-18 03:27:10|17232.5|17112.5|17233.3|17113.3|17233.31|17113.31|17232.5|17112.5|10
1642476440000|2022-01-18 03:27:20|17233.44|17113.44|17232.8|17112.8|17233.44|17113.44|17232.79|17112.79|9
1642476450000|2022-01-18 03:27:30|17232.58|17112.58|17231.99|17111.99|17232.58|17112.58|17231.65|17111.65|8
1642476460000|2022-01-18 03:27:40|17231.98|17111.98|17232.67|17112.67|17232.74|17112.74|17231.98|17111.98|10
1642476470000|2022-01-18 03:27:50|17232.31|17112.31|17232.58|17112.58|17232.58|17112.58|17231.64|17111.64|9
1642476480000|2022-01-18 03:28:00|17232.43|17112.43|17233.03|17113.03|17233.67|17113.67|17232.43|17112.43|9
1642476490000|2022-01-18 03:28:10|17232.88|17112.88|17233.53|17113.53|17233.91|17113.91|17232.88|17112.88|10
1642476500000|2022-01-18 03:28:20|17233.63|17113.63|17235.47|17115.47|17235.73|17115.73|17233.63|17113.63|9
1642476510000|2022-01-18 03:28:30|17235.69|17115.69|17236.54|17116.54|17236.54|17116.54|17235.69|17115.69|10
1642476520000|2022-01-18 03:28:40|17236.62|17116.62|17235.3|17115.3|17237.07|17117.07|17235.3|17115.3|10
1642476530000|2022-01-18 03:28:50|17235.37|17115.37|17237.42|17117.42|17237.57|17117.57|17235.37|17115.37|10
1642476540000|2022-01-18 03:29:00|17237.12|17117.12|17236.35|17116.35|17237.45|17117.45|17236.35|17116.35|10
1642476550000|2022-01-18 03:29:10|17236.52|17116.52|17234.94|17114.94|17236.52|17116.52|17234.94|17114.94|9
1642476560000|2022-01-18 03:29:20|17234.11|17114.11|17235.61|17115.61|17235.61|17115.61|17233.33|17113.33|9
1642476570000|2022-01-18 03:29:30|17236.28|17116.28|17237.11|17117.11|17237.11|17117.11|17236.24|17116.24|10
1642476580000|2022-01-18 03:29:40|17237.78|17117.78|17239.52|17119.52|17239.84|17119.84|17237.78|17117.78|10
1642476590000|2022-01-18 03:29:50|17239.8|17119.8|17239.38|17119.38|17239.8|17119.8|17238.18|17118.18|10
1642476600000|2022-01-18 03:30:00|17239.09|17119.09|17233.65|17113.65|17239.09|17119.09|17233.65|17113.65|10
1642476610000|2022-01-18 03:30:10|17233.27|17113.27|17230.64|17110.64|17233.27|17113.27|17230.64|17110.64|10
1642476620000|2022-01-18 03:30:20|17230.51|17110.51|17228.43|17108.43|17230.51|17110.51|17226.98|17106.98|10
1642476630000|2022-01-18 03:30:30|17228.59|17108.59|17228.04|17108.04|17230.06|17110.06|17228.04|17108.04|10
1642476640000|2022-01-18 03:30:40|17227.97|17107.97|17230.4|17110.4|17230.72|17110.72|17227.97|17107.97|10
1642476650000|2022-01-18 03:30:50|17231.64|17111.64|17235.33|17115.33|17235.33|17115.33|17231.64|17111.64|10
1642476660000|2022-01-18 03:31:00|17236.39|17116.39|17239.59|17119.59|17239.59|17119.59|17236.25|17116.25|10
1642476670000|2022-01-18 03:31:10|17239.47|17119.47|17245.67|17125.67|17245.72|17125.72|17239.45|17119.45|10
1642476680000|2022-01-18 03:31:20|17247.39|17127.39|17249.73|17129.73|17249.8|17129.8|17247.39|17127.39|10
1642476690000|2022-01-18 03:31:30|17249.75|17129.75|17250.49|17130.49|17250.62|17130.62|17249.75|17129.75|9
1642476700000|2022-01-18 03:31:40|17250.31|17130.31|17252.32|17132.32|17252.46|17132.46|17250.31|17130.31|10
1642476710000|2022-01-18 03:31:50|17252.09|17132.09|17252.81|17132.81|17253.38|17133.38|17251.56|17131.56|10
1642476720000|2022-01-18 03:32:00|17252.07|17132.07|17252.11|17132.11|17253.58|17133.58|17252.07|17132.07|10
1642476730000|2022-01-18 03:32:10|17252.43|17132.43|17253.49|17133.49|17253.71|17133.71|17252.38|17132.38|10
1642476740000|2022-01-18 03:32:20|17254.48|17134.48|17258.92|17138.92|17259.79|17139.79|17254.48|17134.48|10
1642476750000|2022-01-18 03:32:30|17258.9|17138.9|17259.71|17139.71|17260.34|17140.34|17258.9|17138.9|10
1642476760000|2022-01-18 03:32:40|17259.68|17139.68|17261|17141|17261.85|17141.85|17259.68|17139.68|10
1642476770000|2022-01-18 03:32:50|17259.97|17139.97|17259.21|17139.21|17259.97|17139.97|17258.79|17138.79|9
1642476780000|2022-01-18 03:33:00|17259.12|17139.12|17261.34|17141.34|17261.76|17141.76|17259.12|17139.12|10
1642476790000|2022-01-18 03:33:10|17261.5|17141.5|17261.82|17141.82|17261.86|17141.86|17261.27|17141.27|10
1642476800000|2022-01-18 03:33:20|17261.7|17141.7|17259.44|17139.44|17261.89|17141.89|17259.3|17139.3|10
1642476810000|2022-01-18 03:33:30|17259.46|17139.46|17259.07|17139.07|17259.53|17139.53|17258.54|17138.54|10
1642476820000|2022-01-18 03:33:40|17258.49|17138.49|17258.32|17138.32|17258.64|17138.64|17257.39|17137.39|8
1642476830000|2022-01-18 03:33:50|17258.14|17138.14|17257.74|17137.74|17258.14|17138.14|17257.51|17137.51|10
1642476840000|2022-01-18 03:34:00|17258.02|17138.02|17257.59|17137.59|17258.02|17138.02|17256.7|17136.7|10
1642476850000|2022-01-18 03:34:10|17257.47|17137.47|17256.96|17136.96|17258.02|17138.02|17256.8|17136.8|10
1642476860000|2022-01-18 03:34:20|17257.07|17137.07|17257.45|17137.45|17257.68|17137.68|17256.7|17136.7|10
1642476870000|2022-01-18 03:34:30|17257.43|17137.43|17256.55|17136.55|17257.59|17137.59|17256.21|17136.21|10
1642476880000|2022-01-18 03:34:40|17256.29|17136.29|17257.31|17137.31|17257.31|17137.31|17256.14|17136.14|10
1642476890000|2022-01-18 03:34:50|17257.54|17137.54|17256.19|17136.19|17257.62|17137.62|17256.19|17136.19|9
1642476900000|2022-01-18 03:35:00|17256.16|17136.16|17249.85|17129.85|17256.16|17136.16|17249.85|17129.85|10
1642476910000|2022-01-18 03:35:10|17249.76|17129.76|17242.92|17122.92|17249.76|17129.76|17242.92|17122.92|10
1642476920000|2022-01-18 03:35:20|17241.32|17121.32|17231.53|17111.53|17241.32|17121.32|17231.53|17111.53|10
1642476930000|2022-01-18 03:35:30|17231.09|17111.09|17230.27|17110.27|17231.52|17111.52|17228.96|17108.96|10
1642476940000|2022-01-18 03:35:40|17230.02|17110.02|17231.41|17111.41|17231.41|17111.41|17230.02|17110.02|10
1642476950000|2022-01-18 03:35:50|17232.15|17112.15|17232.95|17112.95|17233.1|17113.1|17232.15|17112.15|10
1642476960000|2022-01-18 03:36:00|17232.92|17112.92|17234.77|17114.77|17234.9|17114.9|17232.92|17112.92|10
1642476970000|2022-01-18 03:36:10|17235.09|17115.09|17235.96|17115.96|17236.82|17116.82|17235.09|17115.09|10
1642476980000|2022-01-18 03:36:20|17236.09|17116.09|17235.51|17115.51|17236.09|17116.09|17234.81|17114.81|9
1642476990000|2022-01-18 03:36:30|17235.81|17115.81|17237.86|17117.86|17237.86|17117.86|17235.63|17115.63|10
1642477000000|2022-01-18 03:36:40|17238.41|17118.41|17239.32|17119.32|17239.32|17119.32|17238.4|17118.4|10
1642477010000|2022-01-18 03:36:50|17239.69|17119.69|17235.47|17115.47|17239.69|17119.69|17235.47|17115.47|10
1642477020000|2022-01-18 03:37:00|17234.39|17114.39|17222.94|17102.94|17234.39|17114.39|17222.94|17102.94|10
1642477030000|2022-01-18 03:37:10|17220.58|17100.58|17209.19|17089.19|17220.58|17100.58|17209.19|17089.19|10
1642477040000|2022-01-18 03:37:20|17208.88|17088.88|17202.56|17082.56|17208.88|17088.88|17202.48|17082.48|10
1642477050000|2022-01-18 03:37:30|17201.97|17081.97|17194.58|17074.58|17201.97|17081.97|17194.32|17074.32|9
1642477060000|2022-01-18 03:37:40|17194.91|17074.91|17192.53|17072.53|17195.25|17075.25|17192.24|17072.24|10
1642477070000|2022-01-18 03:37:50|17192.93|17072.93|17191.56|17071.56|17192.93|17072.93|17191.36|17071.36|10
1642477080000|2022-01-18 03:38:00|17191.78|17071.78|17189.12|17069.12|17191.78|17071.78|17189.12|17069.12|10
1642477090000|2022-01-18 03:38:10|17188.86|17068.86|17190.13|17070.13|17190.23|17070.23|17188.86|17068.86|9
1642477100000|2022-01-18 03:38:20|17190.39|17070.39|17190.75|17070.75|17191.26|17071.26|17190.39|17070.39|9
1642477110000|2022-01-18 03:38:30|17191.37|17071.37|17185.69|17065.69|17191.37|17071.37|17185.69|17065.69|10
1642477120000|2022-01-18 03:38:40|17186.25|17066.25|17182.13|17062.13|17186.25|17066.25|17182.13|17062.13|10
1642477130000|2022-01-18 03:38:50|17181.93|17061.93|17182.13|17062.13|17182.69|17062.69|17181.09|17061.09|10
1642477140000|2022-01-18 03:39:00|17182.08|17062.08|17182.52|17062.52|17183.32|17063.32|17182.08|17062.08|9
1642477150000|2022-01-18 03:39:10|17182.79|17062.79|17183.52|17063.52|17184.01|17064.01|17182.79|17062.79|10
1642477160000|2022-01-18 03:39:20|17183.86|17063.86|17182.05|17062.05|17183.86|17063.86|17182.05|17062.05|9
1642477170000|2022-01-18 03:39:30|17180.29|17060.29|17168.4|17048.4|17180.29|17060.29|17168.4|17048.4|10
1642477180000|2022-01-18 03:39:40|17169.03|17049.03|17167.38|17047.38|17169.03|17049.03|17167.19|17047.19|10
1642477190000|2022-01-18 03:39:50|17167.48|17047.48|17165.14|17045.14|17167.48|17047.48|17164.61|17044.61|10
1642477200000|2022-01-18 03:40:00|17164.94|17044.94|17160.72|17040.72|17165.2|17045.2|17160.72|17040.72|10
1642477210000|2022-01-18 03:40:10|17160.43|17040.43|17163.17|17043.17|17163.71|17043.71|17160.43|17040.43|10
1642477220000|2022-01-18 03:40:20|17163.07|17043.07|17161.3|17041.3|17163.07|17043.07|17161.3|17041.3|10
1642477230000|2022-01-18 03:40:30|17161.62|17041.62|17160.8|17040.8|17161.74|17041.74|17160.8|17040.8|10
1642477240000|2022-01-18 03:40:40|17160.24|17040.24|17158.56|17038.56|17160.6|17040.6|17156.79|17036.79|10
1642477250000|2022-01-18 03:40:50|17158.02|17038.02|17159.64|17039.64|17159.82|17039.82|17158.02|17038.02|8
1642477260000|2022-01-18 03:41:00|17159.42|17039.42|17155.97|17035.97|17159.42|17039.42|17155.97|17035.97|10
1642477270000|2022-01-18 03:41:10|17156|17036|17153.84|17033.84|17156|17036|17153.44|17033.44|9
1642477280000|2022-01-18 03:41:20|17153.93|17033.93|17151.1|17031.1|17153.93|17033.93|17150.64|17030.64|10
1642477290000|2022-01-18 03:41:30|17151.89|17031.89|17150.67|17030.67|17152.75|17032.75|17150.67|17030.67|10
1642477300000|2022-01-18 03:41:40|17150.61|17030.61|17149.1|17029.1|17150.61|17030.61|17148.71|17028.71|10
1642477310000|2022-01-18 03:41:50|17148.82|17028.82|17148.84|17028.84|17148.93|17028.93|17147.87|17027.87|10
1642477320000|2022-01-18 03:42:00|17148.83|17028.83|17147.59|17027.59|17148.83|17028.83|17147.59|17027.59|10
1642477330000|2022-01-18 03:42:10|17147.66|17027.66|17144.48|17024.48|17147.77|17027.77|17144.48|17024.48|10
1642477340000|2022-01-18 03:42:20|17143.32|17023.32|17136.44|17016.44|17143.44|17023.44|17136.01|17016.01|10
1642477350000|2022-01-18 03:42:30|17136.6|17016.6|17137.41|17017.41|17138.17|17018.17|17136.6|17016.6|10
1642477360000|2022-01-18 03:42:40|17137.7|17017.7|17136.25|17016.25|17137.93|17017.93|17136.22|17016.22|10
1642477370000|2022-01-18 03:42:50|17136.12|17016.12|17135.88|17015.88|17137.08|17017.08|17135.88|17015.88|10
1642477380000|2022-01-18 03:43:00|17135.87|17015.87|17135.98|17015.98|17136.72|17016.72|17135.81|17015.81|10
1642477390000|2022-01-18 03:43:10|17136.25|17016.25|17134.47|17014.47|17136.42|17016.42|17134.28|17014.28|10
1642477400000|2022-01-18 03:43:20|17134|17014|17132.19|17012.19|17134.11|17014.11|17132.19|17012.19|10
1642477410000|2022-01-18 03:43:30|17131.99|17011.99|17133.17|17013.17|17133.17|17013.17|17131.67|17011.67|9
1642477420000|2022-01-18 03:43:40|17133.57|17013.57|17137.93|17017.93|17137.93|17017.93|17133.57|17013.57|10
1642477430000|2022-01-18 03:43:50|17137.97|17017.97|17139.45|17019.45|17140.38|17020.38|17137.97|17017.97|10
1642477440000|2022-01-18 03:44:00|17139.8|17019.8|17137|17017|17139.8|17019.8|17136.92|17016.92|10
1642477450000|2022-01-18 03:44:10|17136.8|17016.8|17137.97|17017.97|17138.09|17018.09|17136.44|17016.44|10
1642477460000|2022-01-18 03:44:20|17137.63|17017.63|17138.93|17018.93|17138.93|17018.93|17137.12|17017.12|9
1642477470000|2022-01-18 03:44:30|17139.36|17019.36|17140.9|17020.9|17140.9|17020.9|17138.89|17018.89|10
1642477480000|2022-01-18 03:44:40|17140.8|17020.8|17142.7|17022.7|17143.08|17023.08|17140.5|17020.5|10
1642477490000|2022-01-18 03:44:50|17142.99|17022.99|17142.02|17022.02|17143.32|17023.32|17142.02|17022.02|10
1642477500000|2022-01-18 03:45:00|17141.53|17021.53|17135.61|17015.61|17141.67|17021.67|17135.61|17015.61|10
1642477510000|2022-01-18 03:45:10|17134.98|17014.98|17133.96|17013.96|17135.67|17015.67|17133.62|17013.62|10
1642477520000|2022-01-18 03:45:20|17133.64|17013.64|17129.63|17009.63|17134.12|17014.12|17129.63|17009.63|10
1642477530000|2022-01-18 03:45:30|17129.79|17009.79|17127.81|17007.81|17130.18|17010.18|17127.76|17007.76|10
1642477540000|2022-01-18 03:45:40|17127.15|17007.15|17125.41|17005.41|17127.72|17007.72|17125.4|17005.4|10
1642477550000|2022-01-18 03:45:50|17125.52|17005.52|17126.45|17006.45|17126.45|17006.45|17124.59|17004.59|10
1642477560000|2022-01-18 03:46:00|17127.19|17007.19|17132.36|17012.36|17132.36|17012.36|17127.19|17007.19|10
1642477570000|2022-01-18 03:46:10|17133.24|17013.24|17134.36|17014.36|17134.36|17014.36|17133.24|17013.24|10
1642477580000|2022-01-18 03:46:20|17134.6|17014.6|17134.88|17014.88|17135.66|17015.66|17134.28|17014.28|10
1642477590000|2022-01-18 03:46:30|17135.12|17015.12|17134.25|17014.25|17135.12|17015.12|17133.73|17013.73|10
1642477600000|2022-01-18 03:46:40|17134.14|17014.14|17133.05|17013.05|17134.97|17014.97|17133.05|17013.05|10
1642477610000|2022-01-18 03:46:50|17132.82|17012.82|17131.54|17011.54|17133.69|17013.69|17131.54|17011.54|10
1642477620000|2022-01-18 03:47:00|17130.63|17010.63|17127.2|17007.2|17130.63|17010.63|17126|17006|10
1642477630000|2022-01-18 03:47:10|17127.63|17007.63|17130.72|17010.72|17131.14|17011.14|17127.51|17007.51|10
1642477640000|2022-01-18 03:47:20|17130.88|17010.88|17133.2|17013.2|17133.2|17013.2|17130.53|17010.53|10
1642477650000|2022-01-18 03:47:30|17133.78|17013.78|17136.47|17016.47|17136.47|17016.47|17133.78|17013.78|10
1642477660000|2022-01-18 03:47:40|17137.27|17017.27|17142.39|17022.39|17142.39|17022.39|17137.27|17017.27|10
1642477670000|2022-01-18 03:47:50|17142.74|17022.74|17144.51|17024.51|17144.51|17024.51|17142.74|17022.74|10
1642477680000|2022-01-18 03:48:00|17144.89|17024.89|17146.62|17026.62|17146.62|17026.62|17144.57|17024.57|10
1642477690000|2022-01-18 03:48:10|17147.29|17027.29|17152.24|17032.24|17152.24|17032.24|17147.29|17027.29|10
1642477700000|2022-01-18 03:48:20|17152.58|17032.58|17155.91|17035.91|17155.91|17035.91|17152.58|17032.58|10
1642477710000|2022-01-18 03:48:30|17156.85|17036.85|17157.29|17037.29|17157.62|17037.62|17156.81|17036.81|10
1642477720000|2022-01-18 03:48:40|17157.59|17037.59|17159.06|17039.06|17159.06|17039.06|17157.59|17037.59|10
1642477730000|2022-01-18 03:48:50|17159.13|17039.13|17157.99|17037.99|17159.13|17039.13|17157.99|17037.99|10
1642477740000|2022-01-18 03:49:00|17157.88|17037.88|17159.56|17039.56|17159.59|17039.59|17157.88|17037.88|10
1642477750000|2022-01-18 03:49:10|17159.96|17039.96|17160.8|17040.8|17160.8|17040.8|17158.02|17038.02|10
1642477760000|2022-01-18 03:49:20|17159.79|17039.79|17151.06|17031.06|17159.79|17039.79|17151.06|17031.06|10
1642477770000|2022-01-18 03:49:30|17150.5|17030.5|17146.51|17026.51|17150.5|17030.5|17146.51|17026.51|10
1642477780000|2022-01-18 03:49:40|17145.79|17025.79|17144.56|17024.56|17145.79|17025.79|17143.93|17023.93|10
1642477790000|2022-01-18 03:49:50|17144.2|17024.2|17142.53|17022.53|17144.2|17024.2|17142.53|17022.53|9
1642477800000|2022-01-18 03:50:00|17142.67|17022.67|17141.74|17021.74|17142.67|17022.67|17141.16|17021.16|8
1642477810000|2022-01-18 03:50:10|17142.07|17022.07|17141.85|17021.85|17142.54|17022.54|17141.64|17021.64|10
1642477820000|2022-01-18 03:50:20|17141.76|17021.76|17140.71|17020.71|17142.1|17022.1|17140.71|17020.71|10
1642477830000|2022-01-18 03:50:30|17140.41|17020.41|17140.29|17020.29|17140.72|17020.72|17140.29|17020.29|10
1642477840000|2022-01-18 03:50:40|17140.68|17020.68|17141.83|17021.83|17142.69|17022.69|17140.68|17020.68|10
1642477850000|2022-01-18 03:50:50|17142.21|17022.21|17140.93|17020.93|17142.3|17022.3|17140.93|17020.93|9
1642477860000|2022-01-18 03:51:00|17140.78|17020.78|17140.51|17020.51|17140.89|17020.89|17140.4|17020.4|10
1642477870000|2022-01-18 03:51:10|17140.77|17020.77|17142.75|17022.75|17142.75|17022.75|17140.66|17020.66|10
1642477880000|2022-01-18 03:51:20|17142.69|17022.69|17144.63|17024.63|17144.63|17024.63|17142.69|17022.69|10
1642477890000|2022-01-18 03:51:30|17145.03|17025.03|17146.08|17026.08|17146.08|17026.08|17144.97|17024.97|10
1642477900000|2022-01-18 03:51:40|17146.33|17026.33|17146.53|17026.53|17147.18|17027.18|17146.33|17026.33|10
1642477910000|2022-01-18 03:51:50|17146.57|17026.57|17148.55|17028.55|17148.55|17028.55|17146.49|17026.49|10
1642477920000|2022-01-18 03:52:00|17148.56|17028.56|17149.55|17029.55|17149.55|17029.55|17148.38|17028.38|10
1642477930000|2022-01-18 03:52:10|17150.05|17030.05|17148.75|17028.75|17150.05|17030.05|17148.75|17028.75|10
1642477940000|2022-01-18 03:52:20|17148.62|17028.62|17151.63|17031.63|17151.63|17031.63|17148.52|17028.52|10
1642477950000|2022-01-18 03:52:30|17152.08|17032.08|17152.44|17032.44|17152.57|17032.57|17152.08|17032.08|9
1642477960000|2022-01-18 03:52:40|17152.97|17032.97|17155.11|17035.11|17155.11|17035.11|17152.95|17032.95|10
1642477970000|2022-01-18 03:52:50|17155.27|17035.27|17158.46|17038.46|17158.46|17038.46|17155.27|17035.27|10
1642477980000|2022-01-18 03:53:00|17158.6|17038.6|17157.33|17037.33|17158.63|17038.63|17157.33|17037.33|10
1642477990000|2022-01-18 03:53:10|17157.49|17037.49|17157.27|17037.27|17157.95|17037.95|17157.27|17037.27|9
1642478000000|2022-01-18 03:53:20|17156.92|17036.92|17155.81|17035.81|17156.92|17036.92|17155.03|17035.03|9
1642478010000|2022-01-18 03:53:30|17155.75|17035.75|17154.48|17034.48|17156.06|17036.06|17154.29|17034.29|10
1642478020000|2022-01-18 03:53:40|17154.67|17034.67|17156.68|17036.68|17156.69|17036.69|17154.67|17034.67|10
1642478030000|2022-01-18 03:53:50|17157.13|17037.13|17159.93|17039.93|17159.98|17039.98|17157.04|17037.04|9
1642478040000|2022-01-18 03:54:00|17160.29|17040.29|17165.85|17045.85|17165.93|17045.93|17160.29|17040.29|10
1642478050000|2022-01-18 03:54:10|17165.59|17045.59|17169.85|17049.85|17169.85|17049.85|17165.59|17045.59|9
1642478060000|2022-01-18 03:54:20|17170.05|17050.05|17173.14|17053.14|17173.14|17053.14|17170.05|17050.05|10
1642478070000|2022-01-18 03:54:30|17173.38|17053.38|17176.8|17056.8|17176.8|17056.8|17173.26|17053.26|10
1642478080000|2022-01-18 03:54:40|17176.33|17056.33|17178.17|17058.17|17178.25|17058.25|17176.33|17056.33|10
1642478090000|2022-01-18 03:54:50|17177.79|17057.79|17177.7|17057.7|17178.46|17058.46|17177.56|17057.56|10
1642478100000|2022-01-18 03:55:00|17177.66|17057.66|17179.48|17059.48|17179.48|17059.48|17177.47|17057.47|10
1642478110000|2022-01-18 03:55:10|17178.81|17058.81|17176.68|17056.68|17178.81|17058.81|17176.59|17056.59|10
1642478120000|2022-01-18 03:55:20|17176.35|17056.35|17175.78|17055.78|17176.68|17056.68|17175.78|17055.78|10
1642478130000|2022-01-18 03:55:30|17176.04|17056.04|17177.12|17057.12|17177.4|17057.4|17176.04|17056.04|10
1642478140000|2022-01-18 03:55:40|17176.54|17056.54|17177.55|17057.55|17177.55|17057.55|17176.54|17056.54|10
1642478150000|2022-01-18 03:55:50|17177.41|17057.41|17177.87|17057.87|17177.87|17057.87|17177.14|17057.14|10
1642478160000|2022-01-18 03:56:00|17177.85|17057.85|17179.84|17059.84|17179.84|17059.84|17177.85|17057.85|9
1642478170000|2022-01-18 03:56:10|17179.86|17059.86|17180.3|17060.3|17180.57|17060.57|17179.86|17059.86|10
1642478180000|2022-01-18 03:56:20|17179.91|17059.91|17177.71|17057.71|17179.97|17059.97|17177.71|17057.71|10
1642478190000|2022-01-18 03:56:30|17178.55|17058.55|17183.19|17063.19|17185.35|17065.35|17178.55|17058.55|10
1642478200000|2022-01-18 03:56:40|17183.61|17063.61|17187.47|17067.47|17187.47|17067.47|17183.61|17063.61|10
1642478210000|2022-01-18 03:56:50|17188.05|17068.05|17189.38|17069.38|17189.38|17069.38|17187.99|17067.99|9
1642478220000|2022-01-18 03:57:00|17189.34|17069.34|17188.87|17068.87|17189.42|17069.42|17188.43|17068.43|10
1642478230000|2022-01-18 03:57:10|17188.67|17068.67|17188.77|17068.77|17189.63|17069.63|17188.59|17068.59|10
1642478240000|2022-01-18 03:57:20|17189.25|17069.25|17191.36|17071.36|17191.38|17071.38|17189.25|17069.25|10
1642478250000|2022-01-18 03:57:30|17191.44|17071.44|17192.7|17072.7|17192.7|17072.7|17191.37|17071.37|9
1642478260000|2022-01-18 03:57:40|17193.08|17073.08|17191.96|17071.96|17193.08|17073.08|17191.51|17071.51|10
1642478270000|2022-01-18 03:57:50|17192.2|17072.2|17190.31|17070.31|17192.2|17072.2|17190.31|17070.31|10
1642478280000|2022-01-18 03:58:00|17190.58|17070.58|17190.76|17070.76|17190.76|17070.76|17190.22|17070.22|9
1642478290000|2022-01-18 03:58:10|17190.52|17070.52|17188.86|17068.86|17190.6|17070.6|17188.86|17068.86|10
1642478300000|2022-01-18 03:58:20|17188.71|17068.71|17187.05|17067.05|17188.78|17068.78|17186.78|17066.78|8
1642478310000|2022-01-18 03:58:30|17186.9|17066.9|17186.28|17066.28|17186.9|17066.9|17185.28|17065.28|9
1642478320000|2022-01-18 03:58:40|17186.21|17066.21|17181.51|17061.51|17186.57|17066.57|17181.51|17061.51|9
1642478330000|2022-01-18 03:58:50|17181.14|17061.14|17181.04|17061.04|17181.14|17061.14|17180.24|17060.24|9
1642478340000|2022-01-18 03:59:00|17180.69|17060.69|17176.41|17056.41|17180.69|17060.69|17176.41|17056.41|10
1642478350000|2022-01-18 03:59:10|17174.63|17054.63|17170.5|17050.5|17174.85|17054.85|17170.34|17050.34|8
1642478360000|2022-01-18 03:59:20|17169.89|17049.89|17168.34|17048.34|17169.93|17049.93|17168.05|17048.05|10
1642478370000|2022-01-18 03:59:30|17167.83|17047.83|17170.44|17050.44|17170.44|17050.44|17167.83|17047.83|10
1642478380000|2022-01-18 03:59:40|17170.76|17050.76|17172.32|17052.32|17172.32|17052.32|17170.76|17050.76|10
1642478390000|2022-01-18 03:59:50|17172.47|17052.47|17173.42|17053.42|17173.88|17053.88|17172.15|17052.15|10
1642478400000|2022-01-18 04:00:00|17173.43|17053.43|17172.57|17052.57|17173.43|17053.43|17172.33|17052.33|10
1642478410000|2022-01-18 04:00:10|17172.66|17052.66|17172.41|17052.41|17172.77|17052.77|17172.29|17052.29|10
1642478420000|2022-01-18 04:00:20|17172.8|17052.8|17176.8|17056.8|17176.87|17056.87|17172.8|17052.8|10
1642478430000|2022-01-18 04:00:30|17173.29|17053.29|17175.46|17055.46|17175.46|17055.46|17173.29|17053.29|10
1642478440000|2022-01-18 04:00:40|17175.33|17055.33|17174.54|17054.54|17175.33|17055.33|17174.54|17054.54|10
1642478450000|2022-01-18 04:00:50|17174.84|17054.84|17175.56|17055.56|17175.56|17055.56|17174.59|17054.59|10
1642478460000|2022-01-18 04:01:00|17175.73|17055.73|17172.83|17052.83|17176.66|17056.66|17172.83|17052.83|10
1642478470000|2022-01-18 04:01:10|17172.39|17052.39|17172.67|17052.67|17173.01|17053.01|17172.39|17052.39|9
1642478480000|2022-01-18 04:01:20|17172.31|17052.31|17168.64|17048.64|17172.31|17052.31|17168.64|17048.64|10
1642478490000|2022-01-18 04:01:30|17168.78|17048.78|17166.89|17046.89|17168.78|17048.78|17166.89|17046.89|10
1642478500000|2022-01-18 04:01:40|17166.95|17046.95|17166.18|17046.18|17167.41|17047.41|17166.18|17046.18|10
1642478510000|2022-01-18 04:01:50|17166.03|17046.03|17165.44|17045.44|17166.16|17046.16|17165.15|17045.15|10
1642478520000|2022-01-18 04:02:00|17164.87|17044.87|17163.23|17043.23|17164.87|17044.87|17162.6|17042.6|10
1642478530000|2022-01-18 04:02:10|17163.61|17043.61|17163.85|17043.85|17164.04|17044.04|17163.37|17043.37|10
1642478540000|2022-01-18 04:02:20|17163.37|17043.37|17163.03|17043.03|17164.01|17044.01|17163.01|17043.01|9
1642478550000|2022-01-18 04:02:30|17163.02|17043.02|17161.1|17041.1|17163.05|17043.05|17161.1|17041.1|10
1642478560000|2022-01-18 04:02:40|17162.73|17042.73|17161.99|17041.99|17162.73|17042.73|17161.69|17041.69|9
1642478570000|2022-01-18 04:02:50|17162|17042|17163.22|17043.22|17163.22|17043.22|17161.42|17041.42|10
1642478580000|2022-01-18 04:03:00|17163.91|17043.91|17165.12|17045.12|17165.12|17045.12|17163.91|17043.91|10
1642478590000|2022-01-18 04:03:10|17165.38|17045.38|17165.42|17045.42|17165.61|17045.61|17164.88|17044.88|8
1642478600000|2022-01-18 04:03:20|17165.31|17045.31|17164.17|17044.17|17165.49|17045.49|17164.17|17044.17|10
1642478610000|2022-01-18 04:03:30|17164.23|17044.23|17160.84|17040.84|17164.49|17044.49|17160.84|17040.84|10
1642478620000|2022-01-18 04:03:40|17160.43|17040.43|17163.14|17043.14|17163.14|17043.14|17160.43|17040.43|10
1642478630000|2022-01-18 04:03:50|17164.07|17044.07|17168.27|17048.27|17168.27|17048.27|17164.07|17044.07|10
1642478640000|2022-01-18 04:04:00|17168.36|17048.36|17172.77|17052.77|17172.77|17052.77|17168.36|17048.36|10
1642478650000|2022-01-18 04:04:10|17175.22|17055.22|17176.86|17056.86|17176.86|17056.86|17175.22|17055.22|10
1642478660000|2022-01-18 04:04:20|17176.76|17056.76|17176|17056|17176.82|17056.82|17176|17056|10
1642478670000|2022-01-18 04:04:30|17175.76|17055.76|17178|17058|17178|17058|17175.76|17055.76|10
1642478680000|2022-01-18 04:04:40|17177.75|17057.75|17177.89|17057.89|17178.19|17058.19|17177.55|17057.55|9
1642478690000|2022-01-18 04:04:50|17178.18|17058.18|17178.36|17058.36|17179.52|17059.52|17178.18|17058.18|10
1642478700000|2022-01-18 04:05:00|17178.52|17058.52|17180.38|17060.38|17180.38|17060.38|17178.2|17058.2|10
1642478710000|2022-01-18 04:05:10|17181.03|17061.03|17182.36|17062.36|17182.36|17062.36|17180.54|17060.54|9
1642478720000|2022-01-18 04:05:20|17183.11|17063.11|17184.39|17064.39|17184.4|17064.4|17182.76|17062.76|10
1642478730000|2022-01-18 04:05:30|17184.29|17064.29|17183.94|17063.94|17184.29|17064.29|17183.94|17063.94|8
1642478740000|2022-01-18 04:05:40|17184.27|17064.27|17183.22|17063.22|17184.37|17064.37|17183.22|17063.22|10
1642478750000|2022-01-18 04:05:50|17183.4|17063.4|17183.06|17063.06|17183.54|17063.54|17182.72|17062.72|10
1642478760000|2022-01-18 04:06:00|17183.6|17063.6|17182.66|17062.66|17183.6|17063.6|17182.65|17062.65|10
1642478770000|2022-01-18 04:06:10|17182.83|17062.83|17184.48|17064.48|17184.57|17064.57|17182.15|17062.15|10
1642478780000|2022-01-18 04:06:20|17184.91|17064.91|17186.85|17066.85|17187.03|17067.03|17184.91|17064.91|9
1642478790000|2022-01-18 04:06:30|17186.93|17066.93|17187.06|17067.06|17187.3|17067.3|17186.93|17066.93|8
1642478800000|2022-01-18 04:06:40|17187.25|17067.25|17187.68|17067.68|17187.73|17067.73|17187.18|17067.18|9
1642478810000|2022-01-18 04:06:50|17187.53|17067.53|17188.7|17068.7|17188.7|17068.7|17187.21|17067.21|9
1642478820000|2022-01-18 04:07:00|17188.4|17068.4|17189.46|17069.46|17189.59|17069.59|17188.4|17068.4|8
1642478830000|2022-01-18 04:07:10|17189.01|17069.01|17188.79|17068.79|17189.21|17069.21|17188.39|17068.39|10
1642478840000|2022-01-18 04:07:20|17188.61|17068.61|17190.04|17070.04|17190.04|17070.04|17188.61|17068.61|10
1642478850000|2022-01-18 04:07:30|17190.21|17070.21|17193.05|17073.05|17193.05|17073.05|17190.21|17070.21|10
1642478860000|2022-01-18 04:07:40|17193.34|17073.34|17193.48|17073.48|17193.77|17073.77|17193.34|17073.34|9
1642478870000|2022-01-18 04:07:50|17193.65|17073.65|17193.46|17073.46|17194.75|17074.75|17193.39|17073.39|10
1642478880000|2022-01-18 04:08:00|17193.15|17073.15|17192.18|17072.18|17193.15|17073.15|17191.75|17071.75|10
1642478890000|2022-01-18 04:08:10|17192.24|17072.24|17192.06|17072.06|17193.01|17073.01|17191.98|17071.98|9
1642478900000|2022-01-18 04:08:20|17192.02|17072.02|17192.12|17072.12|17192.44|17072.44|17191.95|17071.95|9
1642478910000|2022-01-18 04:08:30|17192.38|17072.38|17193.29|17073.29|17193.29|17073.29|17192.38|17072.38|9
1642478920000|2022-01-18 04:08:40|17193.35|17073.35|17195.07|17075.07|17195.32|17075.32|17193.35|17073.35|9
1642478930000|2022-01-18 04:08:50|17195.32|17075.32|17196.63|17076.63|17196.63|17076.63|17195.32|17075.32|7
1642478940000|2022-01-18 04:09:00|17196.66|17076.66|17197.35|17077.35|17197.35|17077.35|17196.34|17076.34|10
1642478950000|2022-01-18 04:09:10|17197.43|17077.43|17200.27|17080.27|17200.27|17080.27|17197.43|17077.43|10
1642478960000|2022-01-18 04:09:20|17200.35|17080.35|17201.33|17081.33|17201.37|17081.37|17200.35|17080.35|9
1642478970000|2022-01-18 04:09:30|17201.3|17081.3|17201.67|17081.67|17201.95|17081.95|17201.3|17081.3|10
1642478980000|2022-01-18 04:09:40|17201.65|17081.65|17201.14|17081.14|17201.77|17081.77|17200.96|17080.96|8
1642478990000|2022-01-18 04:09:50|17201.22|17081.22|17199.79|17079.79|17201.4|17081.4|17199.54|17079.54|10
1642479000000|2022-01-18 04:10:00|17199.75|17079.75|17197.65|17077.65|17199.75|17079.75|17197.65|17077.65|9
1642479010000|2022-01-18 04:10:10|17198.66|17078.66|17194.15|17074.15|17198.66|17078.66|17194.15|17074.15|10
1642479020000|2022-01-18 04:10:20|17194.01|17074.01|17193.46|17073.46|17194.24|17074.24|17193.44|17073.44|8
1642479030000|2022-01-18 04:10:30|17192.74|17072.74|17191.89|17071.89|17192.74|17072.74|17191.37|17071.37|9
1642479040000|2022-01-18 04:10:40|17191.87|17071.87|17187.35|17067.35|17191.87|17071.87|17187.35|17067.35|10
1642479050000|2022-01-18 04:10:50|17186.8|17066.8|17180.17|17060.17|17186.8|17066.8|17180.17|17060.17|10
1642479060000|2022-01-18 04:11:00|17179.63|17059.63|17176.39|17056.39|17179.66|17059.66|17176.32|17056.32|9
1642479070000|2022-01-18 04:11:10|17176.51|17056.51|17177.23|17057.23|17177.23|17057.23|17176.51|17056.51|10
1642479080000|2022-01-18 04:11:20|17177.41|17057.41|17174.06|17054.06|17177.51|17057.51|17174.06|17054.06|10
1642479090000|2022-01-18 04:11:30|17173.72|17053.72|17172.35|17052.35|17173.72|17053.72|17172.35|17052.35|9
1642479100000|2022-01-18 04:11:40|17172.09|17052.09|17171.87|17051.87|17172.22|17052.22|17171.67|17051.67|10
1642479110000|2022-01-18 04:11:50|17171.66|17051.66|17169.26|17049.26|17171.66|17051.66|17169.26|17049.26|10
1642479120000|2022-01-18 04:12:00|17169.18|17049.18|17169.01|17049.01|17169.19|17049.19|17168.26|17048.26|10
1642479130000|2022-01-18 04:12:10|17168.78|17048.78|17168.44|17048.44|17169.22|17049.22|17167.86|17047.86|9
1642479140000|2022-01-18 04:12:20|17168.07|17048.07|17166.12|17046.12|17168.07|17048.07|17166.12|17046.12|10
1642479150000|2022-01-18 04:12:30|17166.43|17046.43|17165.84|17045.84|17166.43|17046.43|17165.75|17045.75|9
1642479160000|2022-01-18 04:12:40|17165.87|17045.87|17165.17|17045.17|17165.89|17045.89|17165.17|17045.17|9
1642479170000|2022-01-18 04:12:50|17165.37|17045.37|17164.95|17044.95|17165.62|17045.62|17164.85|17044.85|10
1642479180000|2022-01-18 04:13:00|17165.09|17045.09|17164.76|17044.76|17165.21|17045.21|17164.76|17044.76|9
1642479190000|2022-01-18 04:13:10|17164.67|17044.67|17164.11|17044.11|17164.67|17044.67|17163.62|17043.62|9
1642479200000|2022-01-18 04:13:20|17163.8|17043.8|17158.03|17038.03|17163.8|17043.8|17157.96|17037.96|10
1642479210000|2022-01-18 04:13:30|17157.9|17037.9|17156.41|17036.41|17157.9|17037.9|17156.29|17036.29|10
1642479220000|2022-01-18 04:13:40|17156.39|17036.39|17153.45|17033.45|17156.48|17036.48|17153.45|17033.45|9
1642479230000|2022-01-18 04:13:50|17153.14|17033.14|17152.54|17032.54|17153.14|17033.14|17152.13|17032.13|9
1642479240000|2022-01-18 04:14:00|17152.55|17032.55|17150.7|17030.7|17152.55|17032.55|17150.7|17030.7|10
1642479250000|2022-01-18 04:14:10|17150.07|17030.07|17145.58|17025.58|17150.78|17030.78|17145.58|17025.58|10
1642479260000|2022-01-18 04:14:20|17146.11|17026.11|17145.97|17025.97|17146.95|17026.95|17145.89|17025.89|9
1642479270000|2022-01-18 04:14:30|17146|17026|17147.57|17027.57|17147.57|17027.57|17145.05|17025.05|10
1642479280000|2022-01-18 04:14:40|17147.93|17027.93|17148.67|17028.67|17148.67|17028.67|17147.85|17027.85|10
1642479290000|2022-01-18 04:14:50|17148.92|17028.92|17148.45|17028.45|17149.34|17029.34|17148.45|17028.45|10
1642479300000|2022-01-18 04:15:00|17148.28|17028.28|17148.14|17028.14|17148.45|17028.45|17147.08|17027.08|10
1642479310000|2022-01-18 04:15:10|17148.28|17028.28|17153.57|17033.57|17153.57|17033.57|17148.28|17028.28|10
1642479320000|2022-01-18 04:15:20|17154.25|17034.25|17158.62|17038.62|17158.74|17038.74|17154.25|17034.25|10
1642479330000|2022-01-18 04:15:30|17158.5|17038.5|17158.57|17038.57|17159.45|17039.45|17158.5|17038.5|10
1642479340000|2022-01-18 04:15:40|17158.47|17038.47|17159.1|17039.1|17160.08|17040.08|17158.4|17038.4|10
1642479350000|2022-01-18 04:15:50|17157.76|17037.76|17152.62|17032.62|17157.76|17037.76|17152.62|17032.62|10
1642479360000|2022-01-18 04:16:00|17152.15|17032.15|17148.65|17028.65|17152.15|17032.15|17148.65|17028.65|10
1642479370000|2022-01-18 04:16:10|17148.15|17028.15|17146.83|17026.83|17148.29|17028.29|17146.67|17026.67|10
1642479380000|2022-01-18 04:16:20|17146.34|17026.34|17138.61|17018.61|17146.34|17026.34|17138.61|17018.61|10
1642479390000|2022-01-18 04:16:30|17138.39|17018.39|17133.33|17013.33|17138.39|17018.39|17133.33|17013.33|10
1642479400000|2022-01-18 04:16:40|17132.99|17012.99|17123.38|17003.38|17132.99|17012.99|17123.38|17003.38|10
1642479410000|2022-01-18 04:16:50|17122.39|17002.39|17120.63|17000.63|17122.6|17002.6|17120.61|17000.61|10
1642479420000|2022-01-18 04:17:00|17118.83|16998.83|17116.55|16996.55|17118.96|16998.96|17116.55|16996.55|10
1642479430000|2022-01-18 04:17:10|17116.54|16996.54|17118.55|16998.55|17118.62|16998.62|17116.54|16996.54|10
1642479440000|2022-01-18 04:17:20|17118.45|16998.45|17119.16|16999.16|17119.97|16999.97|17118.45|16998.45|10
1642479450000|2022-01-18 04:17:30|17119.13|16999.13|17117.03|16997.03|17119.13|16999.13|17117.03|16997.03|10
1642479460000|2022-01-18 04:17:40|17117.53|16997.53|17118.43|16998.43|17118.44|16998.44|17117.4|16997.4|10
1642479470000|2022-01-18 04:17:50|17118.22|16998.22|17116.09|16996.09|17118.69|16998.69|17116.09|16996.09|10
1642479480000|2022-01-18 04:18:00|17116.05|16996.05|17112.31|16992.31|17116.05|16996.05|17112.26|16992.26|10
1642479490000|2022-01-18 04:18:10|17111.56|16991.56|17107.87|16987.87|17111.85|16991.85|17107.87|16987.87|9
1642479500000|2022-01-18 04:18:20|17107.42|16987.42|17100.47|16980.47|17107.42|16987.42|17100.47|16980.47|10
1642479510000|2022-01-18 04:18:30|17099.48|16979.48|17093.81|16973.81|17099.6|16979.6|17093.3|16973.3|10
1642479520000|2022-01-18 04:18:40|17093.45|16973.45|17090.37|16970.37|17093.55|16973.55|17090.37|16970.37|10
1642479530000|2022-01-18 04:18:50|17088.79|16968.79|17087.03|16967.03|17089.1|16969.1|17087.03|16967.03|10
1642479540000|2022-01-18 04:19:00|17087.07|16967.07|17085.62|16965.62|17087.07|16967.07|17084.53|16964.53|10
1642479550000|2022-01-18 04:19:10|17085.74|16965.74|17087.83|16967.83|17089.08|16969.08|17085.6|16965.6|10
1642479560000|2022-01-18 04:19:20|17088.22|16968.22|17089.67|16969.67|17089.67|16969.67|17088.22|16968.22|10
1642479570000|2022-01-18 04:19:30|17090.14|16970.14|17090.89|16970.89|17090.94|16970.94|17089.92|16969.92|9
1642479580000|2022-01-18 04:19:40|17091.4|16971.4|17091.17|16971.17|17091.88|16971.88|17091.04|16971.04|10
1642479590000|2022-01-18 04:19:50|17091.35|16971.35|17085.95|16965.95|17091.62|16971.62|17085.95|16965.95|9
1642479600000|2022-01-18 04:20:00|17085.24|16965.24|17075.72|16955.72|17085.24|16965.24|17075.72|16955.72|10
1642479610000|2022-01-18 04:20:10|17074.54|16954.54|17075|16955|17075.08|16955.08|17073.88|16953.88|9
1642479620000|2022-01-18 04:20:20|17074.51|16954.51|17074.59|16954.59|17074.87|16954.87|17074.24|16954.24|9
1642479630000|2022-01-18 04:20:30|17074.78|16954.78|17074.85|16954.85|17074.85|16954.85|17073.27|16953.27|10
1642479640000|2022-01-18 04:20:40|17074.69|16954.69|17075.13|16955.13|17075.13|16955.13|17074.14|16954.14|10
1642479650000|2022-01-18 04:20:50|17075.2|16955.2|17074.63|16954.63|17075.2|16955.2|17074.4|16954.4|10
1642479660000|2022-01-18 04:21:00|17074.73|16954.73|17075.1|16955.1|17075.1|16955.1|17074|16954|10
1642479670000|2022-01-18 04:21:10|17074.79|16954.79|17076.45|16956.45|17076.48|16956.48|17074.79|16954.79|7
1642479680000|2022-01-18 04:21:20|17076.4|16956.4|17074.47|16954.47|17076.4|16956.4|17074.39|16954.39|10
1642479690000|2022-01-18 04:21:30|17073.76|16953.76|17073.82|16953.82|17075.68|16955.68|17073.76|16953.76|10
1642479700000|2022-01-18 04:21:40|17074.01|16954.01|17074.73|16954.73|17075.83|16955.83|17074.01|16954.01|10
1642479710000|2022-01-18 04:21:50|17075.39|16955.39|17079.92|16959.92|17079.95|16959.95|17075.39|16955.39|10
1642479720000|2022-01-18 04:22:00|17080.1|16960.1|17081.45|16961.45|17081.45|16961.45|17079.97|16959.97|10
1642479730000|2022-01-18 04:22:10|17081.36|16961.36|17081.2|16961.2|17081.45|16961.45|17080.61|16960.61|10
1642479740000|2022-01-18 04:22:20|17082.21|16962.21|17082.74|16962.74|17083.14|16963.14|17082.02|16962.02|10
1642479750000|2022-01-18 04:22:30|17083.22|16963.22|17083.1|16963.1|17083.22|16963.22|17081.48|16961.48|9
1642479760000|2022-01-18 04:22:40|17083.84|16963.84|17084.94|16964.94|17085.17|16965.17|17083.84|16963.84|10
1642479770000|2022-01-18 04:22:50|17084.52|16964.52|17086.19|16966.19|17086.19|16966.19|17084.52|16964.52|10
1642479780000|2022-01-18 04:23:00|17085.8|16965.8|17082.28|16962.28|17085.8|16965.8|17082.28|16962.28|10
1642479790000|2022-01-18 04:23:10|17082.45|16962.45|17069.31|16949.31|17082.45|16962.45|17069.31|16949.31|10
1642479800000|2022-01-18 04:23:20|17069.19|16949.19|17064.32|16944.32|17069.19|16949.19|17064.12|16944.12|10
1642479810000|2022-01-18 04:23:30|17062.82|16942.82|17065.85|16945.85|17065.85|16945.85|17062.4|16942.4|10
1642479820000|2022-01-18 04:23:40|17065.56|16945.56|17065.92|16945.92|17066.38|16946.38|17065.56|16945.56|10
1642479830000|2022-01-18 04:23:50|17066.58|16946.58|17068.25|16948.25|17068.49|16948.49|17066.25|16946.25|10
1642479840000|2022-01-18 04:24:00|17069.1|16949.1|17071.08|16951.08|17071.08|16951.08|17069.1|16949.1|10
1642479850000|2022-01-18 04:24:10|17070.7|16950.7|17070.5|16950.5|17070.71|16950.71|17070.28|16950.28|10
1642479860000|2022-01-18 04:24:20|17070.46|16950.46|17071.83|16951.83|17072.02|16952.02|17070.46|16950.46|10
1642479870000|2022-01-18 04:24:30|17071.69|16951.69|17073.51|16953.51|17074.6|16954.6|17071.69|16951.69|10
1642479880000|2022-01-18 04:24:40|17073.34|16953.34|17075.17|16955.17|17075.55|16955.55|17073.34|16953.34|10
1642479890000|2022-01-18 04:24:50|17074.99|16954.99|17073.93|16953.93|17075.05|16955.05|17073.59|16953.59|10
1642479900000|2022-01-18 04:25:00|17074|16954|17073.66|16953.66|17074|16954|17073.15|16953.15|9
1642479910000|2022-01-18 04:25:10|17073.6|16953.6|17076.61|16956.61|17076.61|16956.61|17073.6|16953.6|10
1642479920000|2022-01-18 04:25:20|17076.84|16956.84|17077.4|16957.4|17077.4|16957.4|17076.51|16956.51|10
1642479930000|2022-01-18 04:25:30|17077.39|16957.39|17078.28|16958.28|17078.29|16958.29|17077.39|16957.39|10
1642479940000|2022-01-18 04:25:40|17078.84|16958.84|17078.86|16958.86|17079.1|16959.1|17078.61|16958.61|10
1642479950000|2022-01-18 04:25:50|17078.92|16958.92|17079.82|16959.82|17079.97|16959.97|17078.92|16958.92|10
1642479960000|2022-01-18 04:26:00|17080.39|16960.39|17083.79|16963.79|17083.79|16963.79|17080.39|16960.39|9
1642479970000|2022-01-18 04:26:10|17084.05|16964.05|17084.58|16964.58|17084.58|16964.58|17082.38|16962.38|10
1642479980000|2022-01-18 04:26:20|17084.57|16964.57|17084.44|16964.44|17084.57|16964.57|17083.55|16963.55|10
1642479990000|2022-01-18 04:26:30|17084.18|16964.18|17084.91|16964.91|17085.12|16965.12|17084.18|16964.18|10
1642480000000|2022-01-18 04:26:40|17084.79|16964.79|17084.1|16964.1|17084.79|16964.79|17083.67|16963.67|10
1642480010000|2022-01-18 04:26:50|17083.78|16963.78|17082.78|16962.78|17083.88|16963.88|17082.78|16962.78|10
1642480020000|2022-01-18 04:27:00|17082.37|16962.37|17082.47|16962.47|17082.78|16962.78|17082.09|16962.09|10
1642480030000|2022-01-18 04:27:10|17081.98|16961.98|17082.47|16962.47|17082.47|16962.47|17081.67|16961.67|10
1642480040000|2022-01-18 04:27:20|17082.75|16962.75|17084.01|16964.01|17084.12|16964.12|17082.75|16962.75|9
1642480050000|2022-01-18 04:27:30|17084.11|16964.11|17085.16|16965.16|17085.16|16965.16|17084.11|16964.11|10
1642480060000|2022-01-18 04:27:40|17085.02|16965.02|17085.8|16965.8|17086.03|16966.03|17084.72|16964.72|10
1642480070000|2022-01-18 04:27:50|17086.65|16966.65|17086.84|16966.84|17086.86|16966.86|17086.3|16966.3|10
1642480080000|2022-01-18 04:28:00|17086.89|16966.89|17089.83|16969.83|17089.83|16969.83|17086.85|16966.85|9
1642480090000|2022-01-18 04:28:10|17090.11|16970.11|17089.98|16969.98|17090.66|16970.66|17089.79|16969.79|10
1642480100000|2022-01-18 04:28:20|17089.99|16969.99|17092.15|16972.15|17092.15|16972.15|17089.92|16969.92|9
1642480110000|2022-01-18 04:28:30|17092.23|16972.23|17094.9|16974.9|17094.9|16974.9|17091.69|16971.69|10
1642480120000|2022-01-18 04:28:40|17096.95|16976.95|17099.11|16979.11|17099.11|16979.11|17096.88|16976.88|10
1642480130000|2022-01-18 04:28:50|17099.17|16979.17|17103.56|16983.56|17103.56|16983.56|17099.17|16979.17|10
1642480140000|2022-01-18 04:29:00|17103.83|16983.83|17107.61|16987.61|17107.61|16987.61|17103.58|16983.58|10
1642480150000|2022-01-18 04:29:10|17107.37|16987.37|17110.99|16990.99|17110.99|16990.99|17107.37|16987.37|10
1642480160000|2022-01-18 04:29:20|17112.23|16992.23|17114.55|16994.55|17114.55|16994.55|17112.23|16992.23|8
1642480170000|2022-01-18 04:29:30|17114.58|16994.58|17116.18|16996.18|17116.48|16996.48|17114.58|16994.58|9
1642480180000|2022-01-18 04:29:40|17115.24|16995.24|17110.91|16990.91|17115.24|16995.24|17110.91|16990.91|10
1642480190000|2022-01-18 04:29:50|17110.74|16990.74|17107.31|16987.31|17110.74|16990.74|17107.31|16987.31|10
1642480200000|2022-01-18 04:30:00|17107.26|16987.26|17107.61|16987.61|17107.76|16987.76|17106.8|16986.8|10
1642480210000|2022-01-18 04:30:10|17107.59|16987.59|17103.79|16983.79|17107.88|16987.88|17103.79|16983.79|10
1642480220000|2022-01-18 04:30:20|17103.39|16983.39|17100.32|16980.32|17103.39|16983.39|17100.32|16980.32|10
1642480230000|2022-01-18 04:30:30|17100.04|16980.04|17098.56|16978.56|17100.04|16980.04|17098.27|16978.27|10
1642480240000|2022-01-18 04:30:40|17098.33|16978.33|17098.36|16978.36|17098.36|16978.36|17097.02|16977.02|10
1642480250000|2022-01-18 04:30:50|17098.7|16978.7|17098.53|16978.53|17098.91|16978.91|17098.29|16978.29|10
1642480260000|2022-01-18 04:31:00|17098.98|16978.98|17098.26|16978.26|17099.12|16979.12|17098.26|16978.26|10
1642480270000|2022-01-18 04:31:10|17098.17|16978.17|17097.99|16977.99|17098.17|16978.17|17097.69|16977.69|10
1642480280000|2022-01-18 04:31:20|17098.28|16978.28|17097.04|16977.04|17098.28|16978.28|17096.96|16976.96|10
1642480290000|2022-01-18 04:31:30|17097.13|16977.13|17093.71|16973.71|17097.13|16977.13|17093.71|16973.71|10
1642480300000|2022-01-18 04:31:40|17092.34|16972.34|17088.61|16968.61|17092.34|16972.34|17088.61|16968.61|10
1642480310000|2022-01-18 04:31:50|17088.44|16968.44|17086.76|16966.76|17088.82|16968.82|17086.76|16966.76|10
1642480320000|2022-01-18 04:32:00|17086.28|16966.28|17084.07|16964.07|17086.28|16966.28|17084.07|16964.07|10
1642480330000|2022-01-18 04:32:10|17084.09|16964.09|17082.03|16962.03|17084.09|16964.09|17081.9|16961.9|10
1642480340000|2022-01-18 04:32:20|17082.01|16962.01|17081.89|16961.89|17082.01|16962.01|17080.63|16960.63|10
1642480350000|2022-01-18 04:32:30|17081.68|16961.68|17080.94|16960.94|17081.82|16961.82|17080.79|16960.79|10
1642480360000|2022-01-18 04:32:40|17080.87|16960.87|17079.63|16959.63|17080.91|16960.91|17079.63|16959.63|10
1642480370000|2022-01-18 04:32:50|17079.14|16959.14|17078.82|16958.82|17079.14|16959.14|17078.48|16958.48|10
1642480380000|2022-01-18 04:33:00|17078.95|16958.95|17081.96|16961.96|17082.27|16962.27|17078.95|16958.95|10
1642480390000|2022-01-18 04:33:10|17082.27|16962.27|17084.15|16964.15|17084.65|16964.65|17082.16|16962.16|10
1642480400000|2022-01-18 04:33:20|17084.73|16964.73|17084.5|16964.5|17084.73|16964.73|17084.35|16964.35|9
1642480410000|2022-01-18 04:33:30|17084.64|16964.64|17084.07|16964.07|17084.99|16964.99|17083.71|16963.71|9
1642480420000|2022-01-18 04:33:40|17083.61|16963.61|17084.96|16964.96|17084.96|16964.96|17083.23|16963.23|10
1642480430000|2022-01-18 04:33:50|17084.83|16964.83|17084.07|16964.07|17084.83|16964.83|17083.94|16963.94|9
1642480440000|2022-01-18 04:34:00|17083.37|16963.37|17081.26|16961.26|17083.37|16963.37|17081.26|16961.26|10
1642480450000|2022-01-18 04:34:10|17081.25|16961.25|17081.16|16961.16|17081.25|16961.25|17080.75|16960.75|9
1642480460000|2022-01-18 04:34:20|17081.34|16961.34|17082.54|16962.54|17082.73|16962.73|17081.34|16961.34|10
1642480470000|2022-01-18 04:34:30|17082.8|16962.8|17082.11|16962.11|17083.02|16963.02|17081.84|16961.84|10
1642480480000|2022-01-18 04:34:40|17081.82|16961.82|17079.11|16959.11|17081.86|16961.86|17078.99|16958.99|9
1642480490000|2022-01-18 04:34:50|17078.54|16958.54|17077.43|16957.43|17078.71|16958.71|17077.43|16957.43|9
1642480500000|2022-01-18 04:35:00|17077.4|16957.4|17077.27|16957.27|17077.61|16957.61|17077.02|16957.02|10
1642480510000|2022-01-18 04:35:10|17077.26|16957.26|17078.05|16958.05|17078.05|16958.05|17077.11|16957.11|8
1642480520000|2022-01-18 04:35:20|17077.99|16957.99|17080.27|16960.27|17080.27|16960.27|17077.84|16957.84|10
1642480530000|2022-01-18 04:35:30|17086.62|16966.62|17102.15|16982.15|17102.15|16982.15|17086.62|16966.62|10
1642480540000|2022-01-18 04:35:40|17107.05|16987.05|17115.19|16995.19|17115.19|16995.19|17107.05|16987.05|10
1642480550000|2022-01-18 04:35:50|17114.88|16994.88|17122.15|17002.15|17122.15|17002.15|17114.88|16994.88|10
1642480560000|2022-01-18 04:36:00|17121.86|17001.86|17123.54|17003.54|17123.54|17003.54|17121.61|17001.61|10
1642480570000|2022-01-18 04:36:10|17123.95|17003.95|17122.56|17002.56|17123.96|17003.96|17122.35|17002.35|10
1642480580000|2022-01-18 04:36:20|17123.16|17003.16|17126.44|17006.44|17126.44|17006.44|17123.16|17003.16|10
1642480590000|2022-01-18 04:36:30|17126.82|17006.82|17130.97|17010.97|17131.72|17011.72|17126.82|17006.82|10
1642480600000|2022-01-18 04:36:40|17131.84|17011.84|17137.46|17017.46|17137.46|17017.46|17131.84|17011.84|10
1642480610000|2022-01-18 04:36:50|17137.43|17017.43|17140.32|17020.32|17140.32|17020.32|17137.43|17017.43|10
1642480620000|2022-01-18 04:37:00|17140.62|17020.62|17137.15|17017.15|17140.68|17020.68|17137.05|17017.05|10
1642480630000|2022-01-18 04:37:10|17137.2|17017.2|17139.2|17019.2|17139.7|17019.7|17137.2|17017.2|9
1642480640000|2022-01-18 04:37:20|17139.42|17019.42|17136.87|17016.87|17139.42|17019.42|17136.87|17016.87|8
1642480650000|2022-01-18 04:37:30|17136.57|17016.57|17135.2|17015.2|17136.57|17016.57|17135.2|17015.2|10
1642480660000|2022-01-18 04:37:40|17135.02|17015.02|17134.37|17014.37|17135.02|17015.02|17134.23|17014.23|9
1642480670000|2022-01-18 04:37:50|17134.63|17014.63|17132.43|17012.43|17134.63|17014.63|17132.43|17012.43|9
1642480680000|2022-01-18 04:38:00|17132.38|17012.38|17130.46|17010.46|17132.38|17012.38|17130.37|17010.37|10
1642480690000|2022-01-18 04:38:10|17129.52|17009.52|17126.5|17006.5|17129.52|17009.52|17126.5|17006.5|10
1642480700000|2022-01-18 04:38:20|17126.52|17006.52|17125.58|17005.58|17126.67|17006.67|17125.41|17005.41|9
1642480710000|2022-01-18 04:38:30|17125.91|17005.91|17126.89|17006.89|17127.61|17007.61|17125.55|17005.55|10
1642480720000|2022-01-18 04:38:40|17126.79|17006.79|17127.65|17007.65|17127.65|17007.65|17126.79|17006.79|10
1642480730000|2022-01-18 04:38:50|17127.41|17007.41|17129.56|17009.56|17129.56|17009.56|17127.41|17007.41|10
1642480740000|2022-01-18 04:39:00|17129.73|17009.73|17131.29|17011.29|17131.29|17011.29|17129.72|17009.72|10
1642480750000|2022-01-18 04:39:10|17130.77|17010.77|17131.83|17011.83|17132.02|17012.02|17130.77|17010.77|9
1642480760000|2022-01-18 04:39:20|17132.54|17012.54|17135.28|17015.28|17135.28|17015.28|17132.35|17012.35|9
1642480770000|2022-01-18 04:39:30|17135.6|17015.6|17133.62|17013.62|17135.6|17015.6|17133.62|17013.62|10
1642480780000|2022-01-18 04:39:40|17133.54|17013.54|17133.8|17013.8|17133.8|17013.8|17133.33|17013.33|10
1642480790000|2022-01-18 04:39:50|17133.99|17013.99|17133.7|17013.7|17133.99|17013.99|17133.6|17013.6|8
1642480800000|2022-01-18 04:40:00|17133.68|17013.68|17133.2|17013.2|17133.92|17013.92|17133.18|17013.18|7
1642480810000|2022-01-18 04:40:10|17134.64|17014.64|17133.56|17013.56|17134.95|17014.95|17133.56|17013.56|10
1642480820000|2022-01-18 04:40:20|17133.52|17013.52|17133.03|17013.03|17133.6|17013.6|17132.89|17012.89|10
1642480830000|2022-01-18 04:40:30|17132.8|17012.8|17132.53|17012.53|17134.05|17014.05|17132.26|17012.26|10
1642480840000|2022-01-18 04:40:40|17132.58|17012.58|17133.75|17013.75|17133.75|17013.75|17132.57|17012.57|9
1642480850000|2022-01-18 04:40:50|17133.89|17013.89|17132.94|17012.94|17133.89|17013.89|17132.94|17012.94|8
1642480860000|2022-01-18 04:41:00|17132.79|17012.79|17132.33|17012.33|17132.79|17012.79|17131.97|17011.97|9
1642480870000|2022-01-18 04:41:10|17131.83|17011.83|17133.36|17013.36|17133.36|17013.36|17131.72|17011.72|10
1642480880000|2022-01-18 04:41:20|17133.15|17013.15|17135.71|17015.71|17135.71|17015.71|17133.15|17013.15|10
1642480890000|2022-01-18 04:41:30|17135.86|17015.86|17137.32|17017.32|17137.41|17017.41|17135.86|17015.86|10
1642480900000|2022-01-18 04:41:40|17137.48|17017.48|17138.22|17018.22|17138.35|17018.35|17137.48|17017.48|10
1642480910000|2022-01-18 04:41:50|17138.37|17018.37|17139.94|17019.94|17140.1|17020.1|17138.37|17018.37|10
1642480920000|2022-01-18 04:42:00|17139.84|17019.84|17143.61|17023.61|17143.61|17023.61|17139.84|17019.84|9
1642480930000|2022-01-18 04:42:10|17144.5|17024.5|17152.22|17032.22|17152.22|17032.22|17144.5|17024.5|10
1642480940000|2022-01-18 04:42:20|17153.25|17033.25|17153.94|17033.94|17153.94|17033.94|17153.04|17033.04|10
1642480950000|2022-01-18 04:42:30|17153.92|17033.92|17152.6|17032.6|17153.92|17033.92|17152.6|17032.6|9
1642480960000|2022-01-18 04:42:40|17152.48|17032.48|17152.5|17032.5|17153.2|17033.2|17152.39|17032.39|9
1642480970000|2022-01-18 04:42:50|17152.57|17032.57|17149.83|17029.83|17152.57|17032.57|17149.5|17029.5|10
1642480980000|2022-01-18 04:43:00|17149.93|17029.93|17150.35|17030.35|17150.93|17030.93|17149.93|17029.93|9
1642480990000|2022-01-18 04:43:10|17150.23|17030.23|17148.8|17028.8|17150.36|17030.36|17148.63|17028.63|10
1642481000000|2022-01-18 04:43:20|17148.25|17028.25|17147.39|17027.39|17148.25|17028.25|17147.14|17027.14|10
1642481010000|2022-01-18 04:43:30|17147.51|17027.51|17147.61|17027.61|17147.61|17027.61|17146.67|17026.67|9
1642481020000|2022-01-18 04:43:40|17147.56|17027.56|17149.14|17029.14|17149.26|17029.26|17147.56|17027.56|10
1642481030000|2022-01-18 04:43:50|17149.53|17029.53|17150.13|17030.13|17150.71|17030.71|17149.53|17029.53|10
1642481040000|2022-01-18 04:44:00|17149.47|17029.47|17150.4|17030.4|17150.49|17030.49|17149.47|17029.47|9
1642481050000|2022-01-18 04:44:10|17150.39|17030.39|17150.72|17030.72|17150.72|17030.72|17150.04|17030.04|9
1642481060000|2022-01-18 04:44:20|17150.58|17030.58|17149.41|17029.41|17150.6|17030.6|17149.41|17029.41|10
1642481070000|2022-01-18 04:44:30|17149.3|17029.3|17148.83|17028.83|17149.3|17029.3|17148.68|17028.68|10
1642481080000|2022-01-18 04:44:40|17148.79|17028.79|17147.7|17027.7|17148.79|17028.79|17147.7|17027.7|10
1642481090000|2022-01-18 04:44:50|17147.77|17027.77|17147.43|17027.43|17147.84|17027.84|17147.43|17027.43|9
1642481100000|2022-01-18 04:45:00|17147.33|17027.33|17146.38|17026.38|17147.33|17027.33|17146.33|17026.33|8
1642481110000|2022-01-18 04:45:10|17147.36|17027.36|17149.06|17029.06|17149.06|17029.06|17147.34|17027.34|10
1642481120000|2022-01-18 04:45:20|17148.8|17028.8|17149.57|17029.57|17149.71|17029.71|17148.13|17028.13|10
1642481130000|2022-01-18 04:45:30|17150.57|17030.57|17147.8|17027.8|17150.63|17030.63|17147.62|17027.62|10
1642481140000|2022-01-18 04:45:40|17147.74|17027.74|17147.18|17027.18|17147.76|17027.76|17147.18|17027.18|9
1642481150000|2022-01-18 04:45:50|17147.09|17027.09|17146.15|17026.15|17147.33|17027.33|17146.14|17026.14|10
1642481160000|2022-01-18 04:46:00|17145.79|17025.79|17145.23|17025.23|17145.99|17025.99|17144.5|17024.5|10
1642481170000|2022-01-18 04:46:10|17145.27|17025.27|17145.43|17025.43|17146.09|17026.09|17145.27|17025.27|9
1642481180000|2022-01-18 04:46:20|17145.73|17025.73|17146.06|17026.06|17146.59|17026.59|17145.73|17025.73|9
1642481190000|2022-01-18 04:46:30|17146.03|17026.03|17145.89|17025.89|17146.85|17026.85|17145.89|17025.89|9
1642481200000|2022-01-18 04:46:40|17146.39|17026.39|17144.79|17024.79|17146.84|17026.84|17144.79|17024.79|10
1642481210000|2022-01-18 04:46:50|17144.8|17024.8|17144.87|17024.87|17144.87|17024.87|17144.01|17024.01|10
1642481220000|2022-01-18 04:47:00|17144.67|17024.67|17146.7|17026.7|17146.7|17026.7|17144.67|17024.67|8
1642481230000|2022-01-18 04:47:10|17147.06|17027.06|17149.03|17029.03|17149.03|17029.03|17147.06|17027.06|10
1642481240000|2022-01-18 04:47:20|17149.23|17029.23|17151.3|17031.3|17151.3|17031.3|17147.77|17027.77|10
1642481250000|2022-01-18 04:47:30|17151.65|17031.65|17151.37|17031.37|17152.21|17032.21|17151.37|17031.37|10
1642481260000|2022-01-18 04:47:40|17151.25|17031.25|17151.98|17031.98|17151.98|17031.98|17151.22|17031.22|10
1642481270000|2022-01-18 04:47:50|17152.42|17032.42|17153.37|17033.37|17153.37|17033.37|17152.11|17032.11|9
1642481280000|2022-01-18 04:48:00|17153.38|17033.38|17154.34|17034.34|17154.34|17034.34|17153.17|17033.17|10
1642481290000|2022-01-18 04:48:10|17154.42|17034.42|17154.64|17034.64|17154.7|17034.7|17154.2|17034.2|10
1642481300000|2022-01-18 04:48:20|17154.72|17034.72|17154.4|17034.4|17154.79|17034.79|17154.3|17034.3|10
1642481310000|2022-01-18 04:48:30|17154.49|17034.49|17155.22|17035.22|17155.22|17035.22|17154.49|17034.49|9
1642481320000|2022-01-18 04:48:40|17154.8|17034.8|17154.84|17034.84|17154.84|17034.84|17154.71|17034.71|7
1642481330000|2022-01-18 04:48:50|17154.64|17034.64|17154.38|17034.38|17155.23|17035.23|17154.38|17034.38|10
1642481340000|2022-01-18 04:49:00|17153.61|17033.61|17150.02|17030.02|17153.61|17033.61|17150.02|17030.02|10
1642481350000|2022-01-18 04:49:10|17149.99|17029.99|17149.09|17029.09|17150.07|17030.07|17149.09|17029.09|10
1642481360000|2022-01-18 04:49:20|17149.1|17029.1|17146.73|17026.73|17149.1|17029.1|17146.73|17026.73|10
1642481370000|2022-01-18 04:49:30|17147.11|17027.11|17145.04|17025.04|17147.11|17027.11|17144.6|17024.6|9
1642481380000|2022-01-18 04:49:40|17144.79|17024.79|17144.24|17024.24|17144.79|17024.79|17144.24|17024.24|9
1642481390000|2022-01-18 04:49:50|17143.85|17023.85|17140.55|17020.55|17143.85|17023.85|17140.55|17020.55|10
1642481400000|2022-01-18 04:50:00|17139.42|17019.42|17136.49|17016.49|17139.42|17019.42|17136.48|17016.48|10
1642481410000|2022-01-18 04:50:10|17135.96|17015.96|17133.12|17013.12|17135.96|17015.96|17133.12|17013.12|10
1642481420000|2022-01-18 04:50:20|17132.74|17012.74|17127.76|17007.76|17132.74|17012.74|17127.76|17007.76|10
1642481430000|2022-01-18 04:50:30|17126.88|17006.88|17125.62|17005.62|17126.88|17006.88|17125.05|17005.05|10
1642481440000|2022-01-18 04:50:40|17125.73|17005.73|17125.98|17005.98|17126.1|17006.1|17125.73|17005.73|10
1642481450000|2022-01-18 04:50:50|17125.71|17005.71|17125.79|17005.79|17126.29|17006.29|17125.67|17005.67|10
1642481460000|2022-01-18 04:51:00|17125.89|17005.89|17123.26|17003.26|17125.89|17005.89|17123.26|17003.26|9
1642481470000|2022-01-18 04:51:10|17123.07|17003.07|17123.08|17003.08|17123.33|17003.33|17122.71|17002.71|7
1642481480000|2022-01-18 04:51:20|17123.45|17003.45|17123.04|17003.04|17123.57|17003.57|17122.79|17002.79|10
1642481490000|2022-01-18 04:51:30|17123.03|17003.03|17118.96|16998.96|17123.07|17003.07|17118.96|16998.96|10
1642481500000|2022-01-18 04:51:40|17118.9|16998.9|17118.18|16998.18|17118.9|16998.9|17118.18|16998.18|8
1642481510000|2022-01-18 04:51:50|17118.27|16998.27|17118.6|16998.6|17119.27|16999.27|17118.27|16998.27|8
1642481520000|2022-01-18 04:52:00|17118.66|16998.66|17119.05|16999.05|17119.11|16999.11|17118.66|16998.66|9
1642481530000|2022-01-18 04:52:10|17119.08|16999.08|17121.96|17001.96|17121.96|17001.96|17118.71|16998.71|10
1642481540000|2022-01-18 04:52:20|17122.12|17002.12|17125.64|17005.64|17125.64|17005.64|17122.12|17002.12|10
1642481550000|2022-01-18 04:52:30|17126.25|17006.25|17129.1|17009.1|17129.1|17009.1|17126.25|17006.25|10
1642481560000|2022-01-18 04:52:40|17128.98|17008.98|17127.96|17007.96|17128.98|17008.98|17127.87|17007.87|10
1642481570000|2022-01-18 04:52:50|17127.57|17007.57|17127.5|17007.5|17127.58|17007.58|17127.35|17007.35|7
1642481580000|2022-01-18 04:53:00|17127.63|17007.63|17132.03|17012.03|17132.03|17012.03|17127.63|17007.63|10
1642481590000|2022-01-18 04:53:10|17132.6|17012.6|17133.68|17013.68|17133.71|17013.71|17132.6|17012.6|9
1642481600000|2022-01-18 04:53:20|17134.19|17014.19|17135.43|17015.43|17135.76|17015.76|17134.19|17014.19|10
1642481610000|2022-01-18 04:53:30|17136.24|17016.24|17139.05|17019.05|17139.05|17019.05|17136.24|17016.24|10
1642481620000|2022-01-18 04:53:40|17139.73|17019.73|17142.22|17022.22|17142.25|17022.25|17139.73|17019.73|10
1642481630000|2022-01-18 04:53:50|17142.26|17022.26|17142.93|17022.93|17142.93|17022.93|17142.26|17022.26|7
1642481640000|2022-01-18 04:54:00|17142.87|17022.87|17143.27|17023.27|17143.53|17023.53|17142.45|17022.45|10
1642481650000|2022-01-18 04:54:10|17143.37|17023.37|17144.34|17024.34|17144.34|17024.34|17143.37|17023.37|9
1642481660000|2022-01-18 04:54:20|17145.27|17025.27|17145.58|17025.58|17145.6|17025.6|17145.24|17025.24|10
1642481670000|2022-01-18 04:54:30|17146.38|17026.38|17147.63|17027.63|17147.63|17027.63|17146.38|17026.38|10
1642481680000|2022-01-18 04:54:40|17147.75|17027.75|17147.15|17027.15|17147.99|17027.99|17147.15|17027.15|9
1642481690000|2022-01-18 04:54:50|17147.18|17027.18|17149.6|17029.6|17149.6|17029.6|17147.18|17027.18|10
1642481700000|2022-01-18 04:55:00|17150.95|17030.95|17155.11|17035.11|17155.11|17035.11|17150.95|17030.95|9
1642481710000|2022-01-18 04:55:10|17155.06|17035.06|17155.58|17035.58|17155.83|17035.83|17154.49|17034.49|10
1642481720000|2022-01-18 04:55:20|17155.45|17035.45|17156.25|17036.25|17156.65|17036.65|17155.14|17035.14|9
1642481730000|2022-01-18 04:55:30|17156.53|17036.53|17154.47|17034.47|17156.53|17036.53|17154.47|17034.47|10
1642481740000|2022-01-18 04:55:40|17154.15|17034.15|17152.8|17032.8|17154.27|17034.27|17152.8|17032.8|10
1642481750000|2022-01-18 04:55:50|17152.4|17032.4|17150.31|17030.31|17152.48|17032.48|17150.28|17030.28|9
1642481760000|2022-01-18 04:56:00|17150.32|17030.32|17150.51|17030.51|17150.51|17030.51|17149.51|17029.51|10
1642481770000|2022-01-18 04:56:10|17150.86|17030.86|17152.57|17032.57|17152.62|17032.62|17150.86|17030.86|10
1642481780000|2022-01-18 04:56:20|17152.68|17032.68|17152.74|17032.74|17153.16|17033.16|17152.66|17032.66|9
1642481790000|2022-01-18 04:56:30|17153.29|17033.29|17152.01|17032.01|17153.29|17033.29|17152.01|17032.01|10
1642481800000|2022-01-18 04:56:40|17151.93|17031.93|17152.84|17032.84|17152.84|17032.84|17151.62|17031.62|8
1642481810000|2022-01-18 04:56:50|17152.38|17032.38|17153.94|17033.94|17153.94|17033.94|17152.38|17032.38|9
1642481820000|2022-01-18 04:57:00|17153.93|17033.93|17154.64|17034.64|17154.64|17034.64|17153.91|17033.91|8
1642481830000|2022-01-18 04:57:10|17154.7|17034.7|17152.31|17032.31|17154.7|17034.7|17152.31|17032.31|10
1642481840000|2022-01-18 04:57:20|17152.22|17032.22|17152.29|17032.29|17152.88|17032.88|17152.11|17032.11|9
1642481850000|2022-01-18 04:57:30|17151.97|17031.97|17150.66|17030.66|17151.97|17031.97|17150.66|17030.66|9
1642481860000|2022-01-18 04:57:40|17150.06|17030.06|17148.06|17028.06|17150.37|17030.37|17148.06|17028.06|10
1642481870000|2022-01-18 04:57:50|17147.94|17027.94|17143.34|17023.34|17147.94|17027.94|17143.34|17023.34|10
1642481880000|2022-01-18 04:58:00|17143.49|17023.49|17142.5|17022.5|17143.49|17023.49|17142.46|17022.46|10
1642481890000|2022-01-18 04:58:10|17142.6|17022.6|17141.69|17021.69|17142.92|17022.92|17141.69|17021.69|10
1642481900000|2022-01-18 04:58:20|17141.48|17021.48|17141.46|17021.46|17141.6|17021.6|17140.56|17020.56|9
1642481910000|2022-01-18 04:58:30|17141.5|17021.5|17142.49|17022.49|17142.49|17022.49|17141.48|17021.48|9
1642481920000|2022-01-18 04:58:40|17142.24|17022.24|17141.75|17021.75|17142.24|17022.24|17141.65|17021.65|10
1642481930000|2022-01-18 04:58:50|17141.95|17021.95|17143.34|17023.34|17143.35|17023.35|17141.95|17021.95|9
1642481940000|2022-01-18 04:59:00|17143.15|17023.15|17142.62|17022.62|17143.51|17023.51|17142.62|17022.62|9
1642481950000|2022-01-18 04:59:10|17141.94|17021.94|17140.35|17020.35|17141.94|17021.94|17140.35|17020.35|9
1642481960000|2022-01-18 04:59:20|17140.31|17020.31|17138.6|17018.6|17140.31|17020.31|17138.18|17018.18|10
1642481970000|2022-01-18 04:59:30|17137.62|17017.62|17137.12|17017.12|17137.62|17017.62|17136.73|17016.73|10
1642481980000|2022-01-18 04:59:40|17137.26|17017.26|17135.36|17015.36|17137.26|17017.26|17135.34|17015.34|9
1642481990000|2022-01-18 04:59:50|17135.13|17015.13|17132.18|17012.18|17135.13|17015.13|17132.18|17012.18|10
1642482000000|2022-01-18 05:00:00|17131.5|17011.5|17129.05|17009.05|17131.74|17011.74|17129.05|17009.05|10
1642482010000|2022-01-18 05:00:10|17128.4|17008.4|17127.22|17007.22|17128.4|17008.4|17126.98|17006.98|10
1642482020000|2022-01-18 05:00:20|17126.26|17006.26|17125.19|17005.19|17126.26|17006.26|17125.19|17005.19|10
1642482030000|2022-01-18 05:00:30|17125.33|17005.33|17124.76|17004.76|17125.49|17005.49|17124.48|17004.48|10
1642482040000|2022-01-18 05:00:40|17124.97|17004.97|17124.97|17004.97|17125.08|17005.08|17124.34|17004.34|10
1642482050000|2022-01-18 05:00:50|17125.13|17005.13|17128.37|17008.37|17128.37|17008.37|17125.13|17005.13|10
1642482060000|2022-01-18 05:01:00|17128.49|17008.49|17130.87|17010.87|17130.87|17010.87|17128.49|17008.49|10
1642482070000|2022-01-18 05:01:10|17130.61|17010.61|17131.84|17011.84|17131.84|17011.84|17130.57|17010.57|10
1642482080000|2022-01-18 05:01:20|17131.85|17011.85|17131.84|17011.84|17132.51|17012.51|17131.84|17011.84|10
1642482090000|2022-01-18 05:01:30|17132.09|17012.09|17131.26|17011.26|17132.09|17012.09|17131.25|17011.25|10
1642482100000|2022-01-18 05:01:40|17131.29|17011.29|17129.72|17009.72|17131.79|17011.79|17129.72|17009.72|9
1642482110000|2022-01-18 05:01:50|17129.46|17009.46|17127.99|17007.99|17129.46|17009.46|17127.84|17007.84|10
1642482120000|2022-01-18 05:02:00|17127.92|17007.92|17127.05|17007.05|17127.92|17007.92|17126.94|17006.94|9
1642482130000|2022-01-18 05:02:10|17126.5|17006.5|17123.75|17003.75|17126.5|17006.5|17123.75|17003.75|10
1642482140000|2022-01-18 05:02:20|17123.57|17003.57|17119.59|16999.59|17123.83|17003.83|17119.59|16999.59|10
1642482150000|2022-01-18 05:02:30|17119.88|16999.88|17119.09|16999.09|17119.88|16999.88|17119.06|16999.06|9
1642482160000|2022-01-18 05:02:40|17119.44|16999.44|17118.05|16998.05|17119.44|16999.44|17118.05|16998.05|10
1642482170000|2022-01-18 05:02:50|17118.21|16998.21|17115.65|16995.65|17118.21|16998.21|17115.65|16995.65|9
1642482180000|2022-01-18 05:03:00|17115.5|16995.5|17115.08|16995.08|17115.59|16995.59|17114.51|16994.51|9
1642482190000|2022-01-18 05:03:10|17115.36|16995.36|17115.92|16995.92|17115.92|16995.92|17115.11|16995.11|10
1642482200000|2022-01-18 05:03:20|17115.87|16995.87|17115.65|16995.65|17116.26|16996.26|17115.65|16995.65|10
1642482210000|2022-01-18 05:03:30|17115.41|16995.41|17114.51|16994.51|17115.41|16995.41|17114.51|16994.51|10
1642482220000|2022-01-18 05:03:40|17114.56|16994.56|17111.34|16991.34|17114.56|16994.56|17111.34|16991.34|9
1642482230000|2022-01-18 05:03:50|17111.38|16991.38|17110.33|16990.33|17111.38|16991.38|17109.78|16989.78|7
1642482240000|2022-01-18 05:04:00|17109.31|16989.31|17109.47|16989.47|17109.47|16989.47|17108.83|16988.83|10
1642482250000|2022-01-18 05:04:10|17109.6|16989.6|17108.29|16988.29|17109.69|16989.69|17108.29|16988.29|8
1642482260000|2022-01-18 05:04:20|17108.33|16988.33|17105.16|16985.16|17108.33|16988.33|17105.16|16985.16|9
1642482270000|2022-01-18 05:04:30|17104.75|16984.75|17098.47|16978.47|17104.75|16984.75|17098.47|16978.47|10
1642482280000|2022-01-18 05:04:40|17098.46|16978.46|17094.94|16974.94|17098.71|16978.71|17094.94|16974.94|10
1642482290000|2022-01-18 05:04:50|17093.72|16973.72|17085.47|16965.47|17093.72|16973.72|17085.47|16965.47|10
1642482300000|2022-01-18 05:05:00|17084.34|16964.34|17084.33|16964.33|17084.34|16964.34|17083.76|16963.76|10
1642482310000|2022-01-18 05:05:10|17084.46|16964.46|17082.74|16962.74|17084.46|16964.46|17082.74|16962.74|10
1642482320000|2022-01-18 05:05:20|17082.85|16962.85|17082.45|16962.45|17082.85|16962.85|17082.45|16962.45|8
1642482330000|2022-01-18 05:05:30|17082.39|16962.39|17083|16963|17083|16963|17081.9|16961.9|9
1642482340000|2022-01-18 05:05:40|17083.15|16963.15|17082.57|16962.57|17083.15|16963.15|17082.56|16962.56|10
1642482350000|2022-01-18 05:05:50|17082.68|16962.68|17083.22|16963.22|17083.42|16963.42|17082.6|16962.6|10
1642482360000|2022-01-18 05:06:00|17082.88|16962.88|17083.55|16963.55|17083.76|16963.76|17082.88|16962.88|10
1642482370000|2022-01-18 05:06:10|17084.02|16964.02|17087.07|16967.07|17087.13|16967.13|17084.02|16964.02|10
1642482380000|2022-01-18 05:06:20|17087.03|16967.03|17087.27|16967.27|17087.87|16967.87|17086.45|16966.45|9
1642482390000|2022-01-18 05:06:30|17087.22|16967.22|17087.68|16967.68|17087.68|16967.68|17086.79|16966.79|9
1642482400000|2022-01-18 05:06:40|17087.65|16967.65|17087.82|16967.82|17088.07|16968.07|17087.65|16967.65|9
1642482410000|2022-01-18 05:06:50|17088.29|16968.29|17088.08|16968.08|17088.32|16968.32|17088.02|16968.02|9
1642482420000|2022-01-18 05:07:00|17087.82|16967.82|17087.35|16967.35|17087.86|16967.86|17087.02|16967.02|8
1642482430000|2022-01-18 05:07:10|17087.41|16967.41|17090.29|16970.29|17090.29|16970.29|17087.41|16967.41|10
1642482440000|2022-01-18 05:07:20|17090.39|16970.39|17092.29|16972.29|17092.38|16972.38|17090.39|16970.39|10
1642482450000|2022-01-18 05:07:30|17092.04|16972.04|17093.54|16973.54|17093.92|16973.92|17091.94|16971.94|10
1642482460000|2022-01-18 05:07:40|17093.64|16973.64|17094.47|16974.47|17094.47|16974.47|17093.62|16973.62|9
1642482470000|2022-01-18 05:07:50|17094.11|16974.11|17095.72|16975.72|17096.25|16976.25|17094.11|16974.11|9
1642482480000|2022-01-18 05:08:00|17095.99|16975.99|17096.57|16976.57|17097.37|16977.37|17095.99|16975.99|10
1642482490000|2022-01-18 05:08:10|17096.74|16976.74|17100.96|16980.96|17100.96|16980.96|17096.74|16976.74|9
1642482500000|2022-01-18 05:08:20|17101.65|16981.65|17103.3|16983.3|17103.3|16983.3|17101.65|16981.65|10
1642482510000|2022-01-18 05:08:30|17103.32|16983.32|17106.27|16986.27|17106.27|16986.27|17103.24|16983.24|9
1642482520000|2022-01-18 05:08:40|17106.84|16986.84|17111.04|16991.04|17111.04|16991.04|17106.82|16986.82|10
1642482530000|2022-01-18 05:08:50|17111.91|16991.91|17119.02|16999.02|17119.02|16999.02|17111.91|16991.91|10
1642482540000|2022-01-18 05:09:00|17120.56|17000.56|17122.86|17002.86|17122.86|17002.86|17120.13|17000.13|10
1642482550000|2022-01-18 05:09:10|17122.62|17002.62|17124.29|17004.29|17124.29|17004.29|17122.57|17002.57|10
1642482560000|2022-01-18 05:09:20|17124.3|17004.3|17125.4|17005.4|17125.57|17005.57|17124.3|17004.3|10
1642482570000|2022-01-18 05:09:30|17125.65|17005.65|17126.1|17006.1|17126.79|17006.79|17125.41|17005.41|10
1642482580000|2022-01-18 05:09:40|17126.14|17006.14|17128.74|17008.74|17128.77|17008.77|17126.14|17006.14|10
1642482590000|2022-01-18 05:09:50|17129.06|17009.06|17132.3|17012.3|17132.3|17012.3|17128.99|17008.99|10
1642482600000|2022-01-18 05:10:00|17132.28|17012.28|17138.5|17018.5|17138.5|17018.5|17132.28|17012.28|10
1642482610000|2022-01-18 05:10:10|17138.49|17018.49|17142.19|17022.19|17142.27|17022.27|17138.49|17018.49|10
1642482620000|2022-01-18 05:10:20|17142.31|17022.31|17144.66|17024.66|17144.66|17024.66|17142.31|17022.31|10
1642482630000|2022-01-18 05:10:30|17144.77|17024.77|17147.66|17027.66|17147.73|17027.73|17144.77|17024.77|9
1642482640000|2022-01-18 05:10:40|17147.92|17027.92|17151.9|17031.9|17151.9|17031.9|17147.92|17027.92|10
1642482650000|2022-01-18 05:10:50|17152.07|17032.07|17157.45|17037.45|17157.45|17037.45|17152.07|17032.07|10
1642482660000|2022-01-18 05:11:00|17156.99|17036.99|17158.16|17038.16|17158.16|17038.16|17156.96|17036.96|10
1642482670000|2022-01-18 05:11:10|17158.31|17038.31|17157.38|17037.38|17158.94|17038.94|17157.26|17037.26|10
1642482680000|2022-01-18 05:11:20|17157.84|17037.84|17155.63|17035.63|17157.84|17037.84|17155.63|17035.63|10
1642482690000|2022-01-18 05:11:30|17155.24|17035.24|17152.56|17032.56|17155.24|17035.24|17152.24|17032.24|10
1642482700000|2022-01-18 05:11:40|17152.27|17032.27|17150.36|17030.36|17152.27|17032.27|17150.36|17030.36|10
1642482710000|2022-01-18 05:11:50|17150.09|17030.09|17152.87|17032.87|17153.52|17033.52|17150.09|17030.09|9
1642482720000|2022-01-18 05:12:00|17151.91|17031.91|17149.92|17029.92|17151.91|17031.91|17149.92|17029.92|9
1642482730000|2022-01-18 05:12:10|17149.86|17029.86|17148.19|17028.19|17149.98|17029.98|17148.19|17028.19|10
1642482740000|2022-01-18 05:12:20|17148.05|17028.05|17148.17|17028.17|17148.55|17028.55|17147.8|17027.8|9
1642482750000|2022-01-18 05:12:30|17148.3|17028.3|17148.96|17028.96|17149.25|17029.25|17147.93|17027.93|10
1642482760000|2022-01-18 05:12:40|17148.95|17028.95|17149.98|17029.98|17149.98|17029.98|17148.24|17028.24|9
1642482770000|2022-01-18 05:12:50|17149.83|17029.83|17151.32|17031.32|17151.32|17031.32|17149.83|17029.83|10
1642482780000|2022-01-18 05:13:00|17151.34|17031.34|17150.87|17030.87|17151.66|17031.66|17150.87|17030.87|7
1642482790000|2022-01-18 05:13:10|17150.96|17030.96|17152.34|17032.34|17152.35|17032.35|17150.96|17030.96|9
1642482800000|2022-01-18 05:13:20|17152.31|17032.31|17152.03|17032.03|17152.51|17032.51|17151.96|17031.96|10
1642482810000|2022-01-18 05:13:30|17152.15|17032.15|17153.99|17033.99|17153.99|17033.99|17151.97|17031.97|10
1642482820000|2022-01-18 05:13:40|17155.1|17035.1|17155.21|17035.21|17155.21|17035.21|17154.65|17034.65|7
1642482830000|2022-01-18 05:13:50|17155.82|17035.82|17161.78|17041.78|17161.88|17041.88|17155.82|17035.82|10
1642482840000|2022-01-18 05:14:00|17162.14|17042.14|17162.78|17042.78|17163.25|17043.25|17162.08|17042.08|9
1642482850000|2022-01-18 05:14:10|17162.46|17042.46|17168.33|17048.33|17168.33|17048.33|17162.46|17042.46|10
1642482860000|2022-01-18 05:14:20|17168.73|17048.73|17174.31|17054.31|17174.31|17054.31|17168.73|17048.73|10
1642482870000|2022-01-18 05:14:30|17173.91|17053.91|17174.12|17054.12|17175.6|17055.6|17173.91|17053.91|9
1642482880000|2022-01-18 05:14:40|17174.44|17054.44|17171.49|17051.49|17174.44|17054.44|17171.49|17051.49|10
1642482890000|2022-01-18 05:14:50|17172.3|17052.3|17172.16|17052.16|17172.37|17052.37|17172.01|17052.01|10
1642482900000|2022-01-18 05:15:00|17171.87|17051.87|17172.78|17052.78|17172.78|17052.78|17171.87|17051.87|9
1642482910000|2022-01-18 05:15:10|17172.83|17052.83|17172.86|17052.86|17173.04|17053.04|17172.52|17052.52|9
1642482920000|2022-01-18 05:15:20|17172.43|17052.43|17172.88|17052.88|17172.95|17052.95|17172.42|17052.42|9
1642482930000|2022-01-18 05:15:30|17173|17053|17173.94|17053.94|17173.94|17053.94|17172.88|17052.88|8
1642482940000|2022-01-18 05:15:40|17173.82|17053.82|17173.21|17053.21|17174.25|17054.25|17173.17|17053.17|10
1642482950000|2022-01-18 05:15:50|17173.07|17053.07|17173.29|17053.29|17173.45|17053.45|17173|17053|9
1642482960000|2022-01-18 05:16:00|17173.14|17053.14|17174.03|17054.03|17174.12|17054.12|17173.14|17053.14|10
1642482970000|2022-01-18 05:16:10|17174.05|17054.05|17174.61|17054.61|17174.61|17054.61|17173.31|17053.31|10
1642482980000|2022-01-18 05:16:20|17174.4|17054.4|17172.73|17052.73|17174.4|17054.4|17172.73|17052.73|9
1642482990000|2022-01-18 05:16:30|17172.62|17052.62|17170.07|17050.07|17172.63|17052.63|17170.07|17050.07|10
1642483000000|2022-01-18 05:16:40|17169.94|17049.94|17170.49|17050.49|17170.63|17050.63|17169.94|17049.94|9
1642483010000|2022-01-18 05:16:50|17170.46|17050.46|17170.46|17050.46|17170.68|17050.68|17170.19|17050.19|9
1642483020000|2022-01-18 05:17:00|17170.54|17050.54|17169.34|17049.34|17170.62|17050.62|17169.34|17049.34|10
1642483030000|2022-01-18 05:17:10|17169.26|17049.26|17167.93|17047.93|17169.26|17049.26|17167.93|17047.93|9
1642483040000|2022-01-18 05:17:20|17168.38|17048.38|17165.32|17045.32|17168.38|17048.38|17165.32|17045.32|9
1642483050000|2022-01-18 05:17:30|17165.18|17045.18|17162.41|17042.41|17165.19|17045.19|17162.41|17042.41|10
1642483060000|2022-01-18 05:17:40|17162.39|17042.39|17162.21|17042.21|17162.39|17042.39|17161.54|17041.54|10
1642483070000|2022-01-18 05:17:50|17161.49|17041.49|17160.39|17040.39|17161.82|17041.82|17160.32|17040.32|10
1642483080000|2022-01-18 05:18:00|17160.5|17040.5|17158.67|17038.67|17160.5|17040.5|17158.5|17038.5|10
1642483090000|2022-01-18 05:18:10|17158.25|17038.25|17156.54|17036.54|17158.25|17038.25|17156.54|17036.54|9
1642483100000|2022-01-18 05:18:20|17156.81|17036.81|17156.78|17036.78|17156.88|17036.88|17156.56|17036.56|9
1642483110000|2022-01-18 05:18:30|17156.93|17036.93|17156.97|17036.97|17157.17|17037.17|17156.16|17036.16|10
1642483120000|2022-01-18 05:18:40|17156.88|17036.88|17155.06|17035.06|17156.88|17036.88|17155.06|17035.06|9
1642483130000|2022-01-18 05:18:50|17155.3|17035.3|17155.15|17035.15|17156.11|17036.11|17155.15|17035.15|9
1642483140000|2022-01-18 05:19:00|17155.2|17035.2|17156.19|17036.19|17156.24|17036.24|17155.06|17035.06|9
1642483150000|2022-01-18 05:19:10|17156.23|17036.23|17156.84|17036.84|17156.84|17036.84|17156.22|17036.22|9
1642483160000|2022-01-18 05:19:20|17156.91|17036.91|17157.59|17037.59|17157.63|17037.63|17156.71|17036.71|8
1642483170000|2022-01-18 05:19:30|17157.91|17037.91|17157.35|17037.35|17157.91|17037.91|17157.35|17037.35|9
1642483180000|2022-01-18 05:19:40|17157.34|17037.34|17153.84|17033.84|17157.34|17037.34|17153.84|17033.84|10
1642483190000|2022-01-18 05:19:50|17153.76|17033.76|17153.21|17033.21|17153.91|17033.91|17153.19|17033.19|8
1642483200000|2022-01-18 05:20:00|17153.82|17033.82|17155.32|17035.32|17155.32|17035.32|17153.6|17033.6|10
1642483210000|2022-01-18 05:20:10|17155.31|17035.31|17154.76|17034.76|17155.31|17035.31|17154.76|17034.76|9
1642483220000|2022-01-18 05:20:20|17154.8|17034.8|17154.52|17034.52|17154.8|17034.8|17154.29|17034.29|10
1642483230000|2022-01-18 05:20:30|17154.75|17034.75|17153.46|17033.46|17155.83|17035.83|17153.46|17033.46|9
1642483240000|2022-01-18 05:20:40|17153.28|17033.28|17152.45|17032.45|17153.28|17033.28|17151.86|17031.86|9
1642483250000|2022-01-18 05:20:50|17152.32|17032.32|17151.92|17031.92|17152.32|17032.32|17151.92|17031.92|9
1642483260000|2022-01-18 05:21:00|17151.83|17031.83|17151.36|17031.36|17151.83|17031.83|17151.36|17031.36|10
1642483270000|2022-01-18 05:21:10|17151.28|17031.28|17150.35|17030.35|17151.42|17031.42|17150.35|17030.35|8
1642483280000|2022-01-18 05:21:20|17150.14|17030.14|17148.85|17028.85|17150.74|17030.74|17148.85|17028.85|9
1642483290000|2022-01-18 05:21:30|17149.04|17029.04|17145.1|17025.1|17149.04|17029.04|17145.1|17025.1|10
1642483300000|2022-01-18 05:21:40|17144.25|17024.25|17144.37|17024.37|17144.37|17024.37|17143.95|17023.95|8
1642483310000|2022-01-18 05:21:50|17144.36|17024.36|17144.35|17024.35|17144.58|17024.58|17144.03|17024.03|10
1642483320000|2022-01-18 05:22:00|17144.38|17024.38|17142.41|17022.41|17144.98|17024.98|17142.41|17022.41|10
1642483330000|2022-01-18 05:22:10|17142.24|17022.24|17137.88|17017.88|17142.24|17022.24|17137.88|17017.88|10
1642483340000|2022-01-18 05:22:20|17138.09|17018.09|17137.08|17017.08|17138.09|17018.09|17136.81|17016.81|10
1642483350000|2022-01-18 05:22:30|17137.11|17017.11|17138.08|17018.08|17138.46|17018.46|17137.1|17017.1|10
1642483360000|2022-01-18 05:22:40|17138.26|17018.26|17137.21|17017.21|17138.28|17018.28|17137.05|17017.05|10
1642483370000|2022-01-18 05:22:50|17137.44|17017.44|17138.9|17018.9|17139.3|17019.3|17137.44|17017.44|10
1642483380000|2022-01-18 05:23:00|17140.42|17020.42|17138.82|17018.82|17140.44|17020.44|17138.82|17018.82|10
1642483390000|2022-01-18 05:23:10|17138.81|17018.81|17139.83|17019.83|17140.21|17020.21|17138.81|17018.81|10
1642483400000|2022-01-18 05:23:20|17139.91|17019.91|17139.83|17019.83|17140.26|17020.26|17139.4|17019.4|10
1642483410000|2022-01-18 05:23:30|17140.07|17020.07|17137.34|17017.34|17140.07|17020.07|17137.34|17017.34|10
1642483420000|2022-01-18 05:23:40|17138.45|17018.45|17135.11|17015.11|17138.45|17018.45|17135.11|17015.11|10
1642483430000|2022-01-18 05:23:50|17135.17|17015.17|17133.07|17013.07|17135.17|17015.17|17132.89|17012.89|10
1642483440000|2022-01-18 05:24:00|17133.14|17013.14|17131.82|17011.82|17133.19|17013.19|17131.74|17011.74|10
1642483450000|2022-01-18 05:24:10|17131.53|17011.53|17130.32|17010.32|17131.91|17011.91|17130.07|17010.07|9
1642483460000|2022-01-18 05:24:20|17130.34|17010.34|17132.03|17012.03|17132.03|17012.03|17130.34|17010.34|10
1642483470000|2022-01-18 05:24:30|17131.67|17011.67|17133.15|17013.15|17133.15|17013.15|17131.67|17011.67|8
1642483480000|2022-01-18 05:24:40|17133.32|17013.32|17133.8|17013.8|17134.09|17014.09|17133.32|17013.32|10
1642483490000|2022-01-18 05:24:50|17133.83|17013.83|17133.55|17013.55|17134.33|17014.33|17133.4|17013.4|8
1642483500000|2022-01-18 05:25:00|17133.37|17013.37|17132.52|17012.52|17133.48|17013.48|17132.42|17012.42|10
1642483510000|2022-01-18 05:25:10|17132.38|17012.38|17132.72|17012.72|17132.72|17012.72|17131.89|17011.89|10
1642483520000|2022-01-18 05:25:20|17133.67|17013.67|17135.71|17015.71|17135.71|17015.71|17133.67|17013.67|10
1642483530000|2022-01-18 05:25:30|17135.55|17015.55|17133.51|17013.51|17136.07|17016.07|17133.4|17013.4|10
1642483540000|2022-01-18 05:25:40|17133.52|17013.52|17133.7|17013.7|17133.96|17013.96|17133.06|17013.06|10
1642483550000|2022-01-18 05:25:50|17133.71|17013.71|17132.46|17012.46|17134.15|17014.15|17132.2|17012.2|10
1642483560000|2022-01-18 05:26:00|17132.96|17012.96|17136.06|17016.06|17136.06|17016.06|17132.96|17012.96|10
1642483570000|2022-01-18 05:26:10|17136.53|17016.53|17137.93|17017.93|17137.93|17017.93|17136.15|17016.15|10
1642483580000|2022-01-18 05:26:20|17139.45|17019.45|17139.77|17019.77|17139.77|17019.77|17139.24|17019.24|10
1642483590000|2022-01-18 05:26:30|17139.97|17019.97|17140.18|17020.18|17141.53|17021.53|17139.97|17019.97|10
1642483600000|2022-01-18 05:26:40|17140.23|17020.23|17141.5|17021.5|17141.51|17021.51|17139.95|17019.95|10
1642483610000|2022-01-18 05:26:50|17141.46|17021.46|17141.3|17021.3|17142.06|17022.06|17141.3|17021.3|10
1642483620000|2022-01-18 05:27:00|17141.75|17021.75|17142.11|17022.11|17142.13|17022.13|17141.28|17021.28|10
1642483630000|2022-01-18 05:27:10|17142.17|17022.17|17144.59|17024.59|17144.59|17024.59|17142.17|17022.17|10
1642483640000|2022-01-18 05:27:20|17144.12|17024.12|17144.25|17024.25|17144.52|17024.52|17144.1|17024.1|9
1642483650000|2022-01-18 05:27:30|17144.4|17024.4|17145.45|17025.45|17145.47|17025.47|17144.22|17024.22|7
1642483660000|2022-01-18 05:27:40|17145.54|17025.54|17145.96|17025.96|17146.13|17026.13|17145.46|17025.46|10
1642483670000|2022-01-18 05:27:50|17145.46|17025.46|17144.67|17024.67|17145.46|17025.46|17144.59|17024.59|10
1642483680000|2022-01-18 05:28:00|17144.66|17024.66|17143.08|17023.08|17144.66|17024.66|17143.08|17023.08|9
1642483690000|2022-01-18 05:28:10|17142.4|17022.4|17142.61|17022.61|17142.71|17022.71|17142.4|17022.4|10
1642483700000|2022-01-18 05:28:20|17142.72|17022.72|17143.78|17023.78|17143.78|17023.78|17142.72|17022.72|8
1642483710000|2022-01-18 05:28:30|17143.82|17023.82|17143.61|17023.61|17144.5|17024.5|17143.61|17023.61|8
1642483720000|2022-01-18 05:28:40|17143.29|17023.29|17146.49|17026.49|17146.49|17026.49|17143.29|17023.29|10
1642483730000|2022-01-18 05:28:50|17146.6|17026.6|17148.2|17028.2|17148.6|17028.6|17146.6|17026.6|10
1642483740000|2022-01-18 05:29:00|17148.03|17028.03|17149.52|17029.52|17149.57|17029.57|17147.91|17027.91|10
1642483750000|2022-01-18 05:29:10|17149.62|17029.62|17150.81|17030.81|17150.86|17030.86|17149.62|17029.62|9
1642483760000|2022-01-18 05:29:20|17150.9|17030.9|17153.76|17033.76|17153.98|17033.98|17150.83|17030.83|10
1642483770000|2022-01-18 05:29:30|17153.55|17033.55|17154.91|17034.91|17155.01|17035.01|17153.55|17033.55|9
1642483780000|2022-01-18 05:29:40|17155.19|17035.19|17155.43|17035.43|17155.83|17035.83|17155.16|17035.16|10
1642483790000|2022-01-18 05:29:50|17155.42|17035.42|17156.02|17036.02|17156.02|17036.02|17155.42|17035.42|10
1642483800000|2022-01-18 05:30:00|17155.96|17035.96|17156.59|17036.59|17156.59|17036.59|17155.32|17035.32|10
1642483810000|2022-01-18 05:30:10|17156.66|17036.66|17157.03|17037.03|17157.03|17037.03|17156.64|17036.64|9
1642483820000|2022-01-18 05:30:20|17156.83|17036.83|17158.29|17038.29|17158.29|17038.29|17156.83|17036.83|9
1642483830000|2022-01-18 05:30:30|17158.41|17038.41|17158.45|17038.45|17159.32|17039.32|17158.39|17038.39|10
1642483840000|2022-01-18 05:30:40|17157.89|17037.89|17157.55|17037.55|17157.89|17037.89|17157.29|17037.29|9
1642483850000|2022-01-18 05:30:50|17157.48|17037.48|17154.65|17034.65|17157.62|17037.62|17154.65|17034.65|10
1642483860000|2022-01-18 05:31:00|17154.42|17034.42|17152.65|17032.65|17154.42|17034.42|17152.65|17032.65|10
1642483870000|2022-01-18 05:31:10|17152.6|17032.6|17150.34|17030.34|17152.66|17032.66|17150.34|17030.34|10
1642483880000|2022-01-18 05:31:20|17149.77|17029.77|17148.68|17028.68|17149.77|17029.77|17148.68|17028.68|10
1642483890000|2022-01-18 05:31:30|17148.26|17028.26|17145.85|17025.85|17148.26|17028.26|17145.85|17025.85|10
1642483900000|2022-01-18 05:31:40|17145.62|17025.62|17143.8|17023.8|17145.87|17025.87|17143.8|17023.8|10
1642483910000|2022-01-18 05:31:50|17143.72|17023.72|17139.4|17019.4|17143.72|17023.72|17139.4|17019.4|10
1642483920000|2022-01-18 05:32:00|17138.79|17018.79|17136.01|17016.01|17138.79|17018.79|17136.01|17016.01|10
1642483930000|2022-01-18 05:32:10|17135.98|17015.98|17134.21|17014.21|17135.98|17015.98|17134.21|17014.21|10
1642483940000|2022-01-18 05:32:20|17134.03|17014.03|17133.7|17013.7|17134.03|17014.03|17133.5|17013.5|9
1642483950000|2022-01-18 05:32:30|17133.71|17013.71|17133.07|17013.07|17134.12|17014.12|17132.72|17012.72|9
1642483960000|2022-01-18 05:32:40|17132.99|17012.99|17133.67|17013.67|17133.67|17013.67|17132.94|17012.94|10
1642483970000|2022-01-18 05:32:50|17132.66|17012.66|17131.07|17011.07|17132.66|17012.66|17131.07|17011.07|10
1642483980000|2022-01-18 05:33:00|17131.17|17011.17|17132.79|17012.79|17132.79|17012.79|17131.17|17011.17|10
1642483990000|2022-01-18 05:33:10|17133.03|17013.03|17133.18|17013.18|17133.3|17013.3|17132.95|17012.95|10
1642484000000|2022-01-18 05:33:20|17133.3|17013.3|17130.92|17010.92|17133.3|17013.3|17130.92|17010.92|10
1642484010000|2022-01-18 05:33:30|17130.77|17010.77|17130.13|17010.13|17130.77|17010.77|17129.73|17009.73|9
1642484020000|2022-01-18 05:33:40|17130.29|17010.29|17131.7|17011.7|17131.7|17011.7|17130.24|17010.24|9
1642484030000|2022-01-18 05:33:50|17131.62|17011.62|17133.02|17013.02|17133.49|17013.49|17131.62|17011.62|9
1642484040000|2022-01-18 05:34:00|17133.36|17013.36|17133.25|17013.25|17133.36|17013.36|17132.95|17012.95|9
1642484050000|2022-01-18 05:34:10|17133.26|17013.26|17133.32|17013.32|17133.48|17013.48|17133.08|17013.08|10
1642484060000|2022-01-18 05:34:20|17133.07|17013.07|17133.7|17013.7|17133.88|17013.88|17133|17013|10
1642484070000|2022-01-18 05:34:30|17133.79|17013.79|17135.49|17015.49|17135.49|17015.49|17133.79|17013.79|10
1642484080000|2022-01-18 05:34:40|17135.6|17015.6|17137.17|17017.17|17137.31|17017.31|17135.6|17015.6|10
1642484090000|2022-01-18 05:34:50|17137.14|17017.14|17136.37|17016.37|17137.25|17017.25|17135.81|17015.81|10
1642484100000|2022-01-18 05:35:00|17136.75|17016.75|17137.28|17017.28|17137.88|17017.88|17136.62|17016.62|10
1642484110000|2022-01-18 05:35:10|17137.26|17017.26|17137.71|17017.71|17137.86|17017.86|17137.26|17017.26|10
1642484120000|2022-01-18 05:35:20|17137.85|17017.85|17137.92|17017.92|17138|17018|17137.69|17017.69|7
1642484130000|2022-01-18 05:35:30|17138.22|17018.22|17136.65|17016.65|17138.44|17018.44|17136.41|17016.41|10
1642484140000|2022-01-18 05:35:40|17136.56|17016.56|17136.57|17016.57|17137.53|17017.53|17136.36|17016.36|10
1642484150000|2022-01-18 05:35:50|17135.84|17015.84|17135.95|17015.95|17136.11|17016.11|17134.92|17014.92|10
1642484160000|2022-01-18 05:36:00|17135.76|17015.76|17135.66|17015.66|17136.26|17016.26|17135.66|17015.66|10
1642484170000|2022-01-18 05:36:10|17135.55|17015.55|17135.04|17015.04|17136.05|17016.05|17134.88|17014.88|10
1642484180000|2022-01-18 05:36:20|17134.83|17014.83|17133.53|17013.53|17134.83|17014.83|17133.53|17013.53|9
1642484190000|2022-01-18 05:36:30|17133.1|17013.1|17131.62|17011.62|17134.71|17014.71|17131.62|17011.62|10
1642484200000|2022-01-18 05:36:40|17131.52|17011.52|17131.34|17011.34|17131.52|17011.52|17130.42|17010.42|10
1642484210000|2022-01-18 05:36:50|17131.37|17011.37|17131.37|17011.37|17131.94|17011.94|17131.22|17011.22|10
1642484220000|2022-01-18 05:37:00|17131.53|17011.53|17130.7|17010.7|17131.75|17011.75|17130.7|17010.7|9
1642484230000|2022-01-18 05:37:10|17129.35|17009.35|17129.39|17009.39|17129.39|17009.39|17128.79|17008.79|10
1642484240000|2022-01-18 05:37:20|17128.97|17008.97|17128.66|17008.66|17129.07|17009.07|17128.35|17008.35|9
1642484250000|2022-01-18 05:37:30|17128.62|17008.62|17128.56|17008.56|17129.25|17009.25|17128.34|17008.34|9
1642484260000|2022-01-18 05:37:40|17128.66|17008.66|17128.12|17008.12|17128.66|17008.66|17127.63|17007.63|10
1642484270000|2022-01-18 05:37:50|17128.41|17008.41|17129.86|17009.86|17129.86|17009.86|17128.41|17008.41|10
1642484280000|2022-01-18 05:38:00|17130.03|17010.03|17132.53|17012.53|17132.53|17012.53|17130.02|17010.02|10
1642484290000|2022-01-18 05:38:10|17132.54|17012.54|17135.96|17015.96|17135.96|17015.96|17132.41|17012.41|10
1642484300000|2022-01-18 05:38:20|17135.61|17015.61|17138.56|17018.56|17138.56|17018.56|17135.58|17015.58|10
1642484310000|2022-01-18 05:38:30|17138.99|17018.99|17139.4|17019.4|17139.75|17019.75|17138.99|17018.99|10
1642484320000|2022-01-18 05:38:40|17139.84|17019.84|17139.61|17019.61|17139.84|17019.84|17139.05|17019.05|10
1642484330000|2022-01-18 05:38:50|17139.3|17019.3|17139.26|17019.26|17139.3|17019.3|17139.06|17019.06|10
1642484340000|2022-01-18 05:39:00|17139.13|17019.13|17138.82|17018.82|17139.57|17019.57|17138.82|17018.82|10
1642484350000|2022-01-18 05:39:10|17138.79|17018.79|17137.64|17017.64|17138.79|17018.79|17137.25|17017.25|10
1642484360000|2022-01-18 05:39:20|17137.35|17017.35|17136.43|17016.43|17138.24|17018.24|17136.33|17016.33|9
1642484370000|2022-01-18 05:39:30|17136.03|17016.03|17134|17014|17136.03|17016.03|17134|17014|10
1642484380000|2022-01-18 05:39:40|17132.69|17012.69|17132.32|17012.32|17132.97|17012.97|17132.32|17012.32|10
1642484390000|2022-01-18 05:39:50|17131.79|17011.79|17128.85|17008.85|17131.79|17011.79|17128.85|17008.85|9
1642484400000|2022-01-18 05:40:00|17128.96|17008.96|17128.21|17008.21|17129.16|17009.16|17128.21|17008.21|9
1642484410000|2022-01-18 05:40:10|17128.16|17008.16|17125.48|17005.48|17128.17|17008.17|17125.36|17005.36|10
1642484420000|2022-01-18 05:40:20|17125.71|17005.71|17125.48|17005.48|17126.01|17006.01|17125.27|17005.27|9
1642484430000|2022-01-18 05:40:30|17126.05|17006.05|17126.93|17006.93|17127.03|17007.03|17125.98|17005.98|9
1642484440000|2022-01-18 05:40:40|17127.05|17007.05|17127.11|17007.11|17127.16|17007.16|17126.7|17006.7|10
1642484450000|2022-01-18 05:40:50|17127.04|17007.04|17126.24|17006.24|17127.2|17007.2|17126.24|17006.24|10
1642484460000|2022-01-18 05:41:00|17125.94|17005.94|17124.62|17004.62|17125.94|17005.94|17124.46|17004.46|10
1642484470000|2022-01-18 05:41:10|17124.48|17004.48|17123.44|17003.44|17124.48|17004.48|17123.39|17003.39|9
1642484480000|2022-01-18 05:41:20|17123.28|17003.28|17120.61|17000.61|17123.28|17003.28|17120.61|17000.61|10
1642484490000|2022-01-18 05:41:30|17120.42|17000.42|17116.21|16996.21|17120.42|17000.42|17116.21|16996.21|10
1642484500000|2022-01-18 05:41:40|17115.81|16995.81|17117.26|16997.26|17117.27|16997.27|17115.81|16995.81|10
1642484510000|2022-01-18 05:41:50|17117.36|16997.36|17119.06|16999.06|17119.06|16999.06|17117.21|16997.21|10
1642484520000|2022-01-18 05:42:00|17119.07|16999.07|17117.91|16997.91|17119.07|16999.07|17117.91|16997.91|9
1642484530000|2022-01-18 05:42:10|17117.94|16997.94|17117.53|16997.53|17118.6|16998.6|17117.53|16997.53|9
1642484540000|2022-01-18 05:42:20|17117.48|16997.48|17117.88|16997.88|17117.98|16997.98|17117.39|16997.39|8
1642484550000|2022-01-18 05:42:30|17118.87|16998.87|17121.12|17001.12|17121.43|17001.43|17118.87|16998.87|9
1642484560000|2022-01-18 05:42:40|17121.11|17001.11|17119.32|16999.32|17121.11|17001.11|17119.15|16999.15|9
1642484570000|2022-01-18 05:42:50|17119.05|16999.05|17115.26|16995.26|17119.05|16999.05|17115.26|16995.26|10
1642484580000|2022-01-18 05:43:00|17115.49|16995.49|17112.92|16992.92|17115.49|16995.49|17112.92|16992.92|10
1642484590000|2022-01-18 05:43:10|17112.95|16992.95|17112.21|16992.21|17112.95|16992.95|17111.18|16991.18|10
1642484600000|2022-01-18 05:43:20|17112.19|16992.19|17111.29|16991.29|17112.19|16992.19|17111.11|16991.11|10
1642484610000|2022-01-18 05:43:30|17111.16|16991.16|17107.06|16987.06|17111.16|16991.16|17107.06|16987.06|8
1642484620000|2022-01-18 05:43:40|17107.03|16987.03|17106.63|16986.63|17107.03|16987.03|17105.36|16985.36|10
1642484630000|2022-01-18 05:43:50|17106.59|16986.59|17105.17|16985.17|17106.59|16986.59|17104.84|16984.84|9
1642484640000|2022-01-18 05:44:00|17104.68|16984.68|17105.02|16985.02|17106.23|16986.23|17104.68|16984.68|9
1642484650000|2022-01-18 05:44:10|17105.21|16985.21|17104.59|16984.59|17105.53|16985.53|17104.59|16984.59|10
1642484660000|2022-01-18 05:44:20|17104.08|16984.08|17103.18|16983.18|17104.08|16984.08|17103.18|16983.18|9
1642484670000|2022-01-18 05:44:30|17102.89|16982.89|17106.85|16986.85|17107.01|16987.01|17102.89|16982.89|10
1642484680000|2022-01-18 05:44:40|17107.38|16987.38|17108.5|16988.5|17108.81|16988.81|17107.34|16987.34|10
1642484690000|2022-01-18 05:44:50|17108.47|16988.47|17108.68|16988.68|17109|16989|17108.12|16988.12|9
1642484700000|2022-01-18 05:45:00|17108.55|16988.55|17106.77|16986.77|17108.58|16988.58|17106.15|16986.15|10
1642484710000|2022-01-18 05:45:10|17107|16987|17108.21|16988.21|17108.86|16988.86|17107|16987|10
1642484720000|2022-01-18 05:45:20|17108.41|16988.41|17112.38|16992.38|17112.38|16992.38|17108.41|16988.41|10
1642484730000|2022-01-18 05:45:30|17112.35|16992.35|17113.1|16993.1|17113.63|16993.63|17112.21|16992.21|10
1642484740000|2022-01-18 05:45:40|17113.77|16993.77|17116.91|16996.91|17116.91|16996.91|17113.77|16993.77|10
1642484750000|2022-01-18 05:45:50|17117.7|16997.7|17119.32|16999.32|17119.32|16999.32|17117.08|16997.08|10
1642484760000|2022-01-18 05:46:00|17119.27|16999.27|17119.5|16999.5|17120.17|17000.17|17119.02|16999.02|10
1642484770000|2022-01-18 05:46:10|17119.42|16999.42|17119.14|16999.14|17120.72|17000.72|17119.14|16999.14|9
1642484780000|2022-01-18 05:46:20|17119.2|16999.2|17118.68|16998.68|17119.2|16999.2|17118.68|16998.68|10
1642484790000|2022-01-18 05:46:30|17118.31|16998.31|17121.91|17001.91|17121.91|17001.91|17118.31|16998.31|10
1642484800000|2022-01-18 05:46:40|17122.1|17002.1|17123|17003|17123.27|17003.27|17122.1|17002.1|9
1642484810000|2022-01-18 05:46:50|17122.95|17002.95|17123.19|17003.19|17123.48|17003.48|17122.94|17002.94|10
1642484820000|2022-01-18 05:47:00|17122.69|17002.69|17119.3|16999.3|17122.69|17002.69|17119.3|16999.3|10
1642484830000|2022-01-18 05:47:10|17118.84|16998.84|17117.74|16997.74|17118.99|16998.99|17117.41|16997.41|9
1642484840000|2022-01-18 05:47:20|17117.34|16997.34|17117.14|16997.14|17117.34|16997.34|17116.64|16996.64|8
1642484850000|2022-01-18 05:47:30|17116.93|16996.93|17118.26|16998.26|17118.28|16998.28|17116.93|16996.93|9
1642484860000|2022-01-18 05:47:40|17118.18|16998.18|17117.69|16997.69|17118.41|16998.41|17117.51|16997.51|9
1642484870000|2022-01-18 05:47:50|17117.58|16997.58|17117.59|16997.59|17119.02|16999.02|17117.37|16997.37|10
1642484880000|2022-01-18 05:48:00|17118.08|16998.08|17112.39|16992.39|17118.66|16998.66|17112.39|16992.39|10
1642484890000|2022-01-18 05:48:10|17110.57|16990.57|17112.32|16992.32|17112.32|16992.32|17110.54|16990.54|10
1642484900000|2022-01-18 05:48:20|17112.5|16992.5|17111.44|16991.44|17114.21|16994.21|17111.44|16991.44|10
1642484910000|2022-01-18 05:48:30|17111.74|16991.74|17112.62|16992.62|17112.62|16992.62|17111.63|16991.63|10
1642484920000|2022-01-18 05:48:40|17112.53|16992.53|17112.89|16992.89|17113.42|16993.42|17112.53|16992.53|9
1642484930000|2022-01-18 05:48:50|17113.72|16993.72|17113.95|16993.95|17114.3|16994.3|17113.59|16993.59|10
1642484940000|2022-01-18 05:49:00|17113.96|16993.96|17113.2|16993.2|17114.3|16994.3|17113.15|16993.15|10
1642484950000|2022-01-18 05:49:10|17112.25|16992.25|17114.07|16994.07|17117.13|16997.13|17112.06|16992.06|10
1642484960000|2022-01-18 05:49:20|17113.55|16993.55|17113.33|16993.33|17113.55|16993.55|17112.01|16992.01|10
1642484970000|2022-01-18 05:49:30|17113.28|16993.28|17117.26|16997.26|17117.26|16997.26|17112.73|16992.73|10
1642484980000|2022-01-18 05:49:40|17117.32|16997.32|17115.34|16995.34|17117.67|16997.67|17114.11|16994.11|10
1642484990000|2022-01-18 05:49:50|17115.45|16995.45|17123.05|17003.05|17123.72|17003.72|17115.45|16995.45|10
1642485000000|2022-01-18 05:50:00|17123.19|17003.19|17126.03|17006.03|17126.32|17006.32|17122.63|17002.63|10
1642485010000|2022-01-18 05:50:10|17126.18|17006.18|17123.95|17003.95|17126.18|17006.18|17123.85|17003.85|10
1642485020000|2022-01-18 05:50:20|17122.71|17002.71|17120.9|17000.9|17122.71|17002.71|17120.76|17000.76|10
1642485030000|2022-01-18 05:50:30|17120.42|17000.42|17118.73|16998.73|17120.42|17000.42|17118.73|16998.73|10
1642485040000|2022-01-18 05:50:40|17118.5|16998.5|17116.99|16996.99|17118.5|16998.5|17116.99|16996.99|10
1642485050000|2022-01-18 05:50:50|17117.28|16997.28|17119.03|16999.03|17119.03|16999.03|17117.24|16997.24|9
1642485060000|2022-01-18 05:51:00|17118.84|16998.84|17117.92|16997.92|17118.84|16998.84|17117.92|16997.92|9
1642485070000|2022-01-18 05:51:10|17117.64|16997.64|17118.25|16998.25|17118.53|16998.53|17117.64|16997.64|10
1642485080000|2022-01-18 05:51:20|17118.78|16998.78|17119.38|16999.38|17119.38|16999.38|17118.59|16998.59|10
1642485090000|2022-01-18 05:51:30|17119.41|16999.41|17121.01|17001.01|17121.01|17001.01|17119.41|16999.41|9
1642485100000|2022-01-18 05:51:40|17120.74|17000.74|17120.6|17000.6|17120.74|17000.74|17120.32|17000.32|9
1642485110000|2022-01-18 05:51:50|17120.63|17000.63|17121.3|17001.3|17121.48|17001.48|17120.63|17000.63|10
1642485120000|2022-01-18 05:52:00|17121.34|17001.34|17119.03|16999.03|17121.59|17001.59|17119.03|16999.03|9
1642485130000|2022-01-18 05:52:10|17118.76|16998.76|17119.84|16999.84|17120.12|17000.12|17118.74|16998.74|9
1642485140000|2022-01-18 05:52:20|17120.01|17000.01|17121.88|17001.88|17121.88|17001.88|17119.27|16999.27|10
1642485150000|2022-01-18 05:52:30|17121.99|17001.99|17122.63|17002.63|17123.13|17003.13|17121.79|17001.79|10
1642485160000|2022-01-18 05:52:40|17122.45|17002.45|17122.62|17002.62|17122.62|17002.62|17121.57|17001.57|9
1642485170000|2022-01-18 05:52:50|17122.69|17002.69|17122.62|17002.62|17123.32|17003.32|17122.48|17002.48|10
1642485180000|2022-01-18 05:53:00|17122.41|17002.41|17122.36|17002.36|17122.68|17002.68|17122.16|17002.16|9
1642485190000|2022-01-18 05:53:10|17122.11|17002.11|17123.58|17003.58|17123.58|17003.58|17122.11|17002.11|10
1642485200000|2022-01-18 05:53:20|17123.23|17003.23|17123.83|17003.83|17123.91|17003.91|17123.12|17003.12|10
1642485210000|2022-01-18 05:53:30|17123.76|17003.76|17124.56|17004.56|17124.57|17004.57|17123.49|17003.49|10
1642485220000|2022-01-18 05:53:40|17124.7|17004.7|17125.73|17005.73|17125.73|17005.73|17124.25|17004.25|9
1642485230000|2022-01-18 05:53:50|17126.91|17006.91|17127.44|17007.44|17127.44|17007.44|17126.62|17006.62|10
1642485240000|2022-01-18 05:54:00|17127.28|17007.28|17128.1|17008.1|17128.21|17008.21|17127.13|17007.13|10
1642485250000|2022-01-18 05:54:10|17128.05|17008.05|17127.97|17007.97|17128.35|17008.35|17127.92|17007.92|9
1642485260000|2022-01-18 05:54:20|17127.95|17007.95|17127.76|17007.76|17127.95|17007.95|17127.59|17007.59|10
1642485270000|2022-01-18 05:54:30|17127.65|17007.65|17128.23|17008.23|17128.3|17008.3|17127.65|17007.65|9
1642485280000|2022-01-18 05:54:40|17127.83|17007.83|17130.6|17010.6|17130.6|17010.6|17127.83|17007.83|10
1642485290000|2022-01-18 05:54:50|17131.87|17011.87|17134.12|17014.12|17134.12|17014.12|17131.87|17011.87|10
1642485300000|2022-01-18 05:55:00|17134.19|17014.19|17136.27|17016.27|17136.27|17016.27|17134.19|17014.19|10
1642485310000|2022-01-18 05:55:10|17136.17|17016.17|17134.07|17014.07|17136.29|17016.29|17134.03|17014.03|10
1642485320000|2022-01-18 05:55:20|17133.72|17013.72|17132|17012|17133.72|17013.72|17131.62|17011.62|10
1642485330000|2022-01-18 05:55:30|17132.51|17012.51|17132.58|17012.58|17132.97|17012.97|17132.51|17012.51|10
1642485340000|2022-01-18 05:55:40|17132.06|17012.06|17132.07|17012.07|17132.24|17012.24|17131.55|17011.55|10
1642485350000|2022-01-18 05:55:50|17132.19|17012.19|17132.86|17012.86|17133.06|17013.06|17132.19|17012.19|9
1642485360000|2022-01-18 05:56:00|17132.93|17012.93|17132.31|17012.31|17133.56|17013.56|17131.75|17011.75|10
1642485370000|2022-01-18 05:56:10|17132.4|17012.4|17133.72|17013.72|17133.75|17013.75|17132.4|17012.4|10
1642485380000|2022-01-18 05:56:20|17133.98|17013.98|17133.68|17013.68|17134.01|17014.01|17133.36|17013.36|9
1642485390000|2022-01-18 05:56:30|17133.55|17013.55|17133.38|17013.38|17134.37|17014.37|17133.38|17013.38|10
1642485400000|2022-01-18 05:56:40|17133.7|17013.7|17134.85|17014.85|17134.89|17014.89|17133.7|17013.7|10
1642485410000|2022-01-18 05:56:50|17134.99|17014.99|17135.1|17015.1|17135.76|17015.76|17134.99|17014.99|8
1642485420000|2022-01-18 05:57:00|17135.09|17015.09|17133.45|17013.45|17135.09|17015.09|17133.23|17013.23|7
1642485430000|2022-01-18 05:57:10|17133.06|17013.06|17133.28|17013.28|17133.29|17013.29|17132.95|17012.95|7
1642485440000|2022-01-18 05:57:20|17133.18|17013.18|17133.12|17013.12|17133.52|17013.52|17133.08|17013.08|10
1642485450000|2022-01-18 05:57:30|17133.61|17013.61|17134.34|17014.34|17134.62|17014.62|17133.61|17013.61|10
1642485460000|2022-01-18 05:57:40|17134.37|17014.37|17134.46|17014.46|17134.58|17014.58|17133.85|17013.85|10
1642485470000|2022-01-18 05:57:50|17134.44|17014.44|17134.13|17014.13|17134.44|17014.44|17133.78|17013.78|10
1642485480000|2022-01-18 05:58:00|17134.46|17014.46|17134.58|17014.58|17134.58|17014.58|17133.88|17013.88|9
1642485490000|2022-01-18 05:58:10|17133.66|17013.66|17131.73|17011.73|17133.66|17013.66|17131.68|17011.68|10
1642485500000|2022-01-18 05:58:20|17131.59|17011.59|17133.79|17013.79|17134.4|17014.4|17131.53|17011.53|10
1642485510000|2022-01-18 05:58:30|17133.81|17013.81|17134.13|17014.13|17134.13|17014.13|17133.8|17013.8|10
1642485520000|2022-01-18 05:58:40|17134.16|17014.16|17133.46|17013.46|17135.08|17015.08|17133.46|17013.46|10
1642485530000|2022-01-18 05:58:50|17133.03|17013.03|17132.38|17012.38|17133.03|17013.03|17132.33|17012.33|9
1642485540000|2022-01-18 05:59:00|17132.06|17012.06|17131.73|17011.73|17132.09|17012.09|17131.73|17011.73|8
1642485550000|2022-01-18 05:59:10|17131.48|17011.48|17127.54|17007.54|17131.48|17011.48|17127.54|17007.54|10
1642485560000|2022-01-18 05:59:20|17126.73|17006.73|17124.49|17004.49|17126.73|17006.73|17124.49|17004.49|9
1642485570000|2022-01-18 05:59:30|17120.62|17000.62|17122.23|17002.23|17122.23|17002.23|17120.62|17000.62|10
1642485580000|2022-01-18 05:59:40|17122.05|17002.05|17117.82|16997.82|17122.18|17002.18|17117.82|16997.82|10
1642485590000|2022-01-18 05:59:50|17116.65|16996.65|17114.2|16994.2|17116.65|16996.65|17114.2|16994.2|10
1642485600000|2022-01-18 06:00:00|17113.95|16993.95|17112.49|16992.49|17114.15|16994.15|17112.49|16992.49|10
1642485610000|2022-01-18 06:00:10|17112.81|16992.81|17114.52|16994.52|17114.52|16994.52|17112.8|16992.8|9
1642485620000|2022-01-18 06:00:20|17114.8|16994.8|17118.37|16998.37|17118.37|16998.37|17114.8|16994.8|10
1642485630000|2022-01-18 06:00:30|17118.7|16998.7|17121.82|17001.82|17122.03|17002.03|17118.7|16998.7|10
1642485640000|2022-01-18 06:00:40|17122.11|17002.11|17125.52|17005.52|17125.52|17005.52|17122.11|17002.11|10
1642485650000|2022-01-18 06:00:50|17125.44|17005.44|17128.1|17008.1|17128.1|17008.1|17125.44|17005.44|10
1642485660000|2022-01-18 06:01:00|17128.66|17008.66|17130.94|17010.94|17130.94|17010.94|17128.66|17008.66|10
1642485670000|2022-01-18 06:01:10|17131.25|17011.25|17135.86|17015.86|17135.86|17015.86|17131.25|17011.25|9
1642485680000|2022-01-18 06:01:20|17136.95|17016.95|17137.17|17017.17|17137.17|17017.17|17136.71|17016.71|9
1642485690000|2022-01-18 06:01:30|17137.34|17017.34|17137.91|17017.91|17137.91|17017.91|17137.08|17017.08|9
1642485700000|2022-01-18 06:01:40|17137.95|17017.95|17139.31|17019.31|17139.31|17019.31|17137.95|17017.95|9
1642485710000|2022-01-18 06:01:50|17140.83|17020.83|17141.96|17021.96|17141.96|17021.96|17140.83|17020.83|10
1642485720000|2022-01-18 06:02:00|17141.92|17021.92|17142.11|17022.11|17142.11|17022.11|17141.68|17021.68|10
1642485730000|2022-01-18 06:02:10|17142.08|17022.08|17141.42|17021.42|17142.49|17022.49|17141.39|17021.39|10
1642485740000|2022-01-18 06:02:20|17141.3|17021.3|17143.73|17023.73|17143.73|17023.73|17141.26|17021.26|10
1642485750000|2022-01-18 06:02:30|17144.27|17024.27|17147.63|17027.63|17147.63|17027.63|17144.27|17024.27|10
1642485760000|2022-01-18 06:02:40|17147.71|17027.71|17149.57|17029.57|17149.57|17029.57|17147.68|17027.68|10
1642485770000|2022-01-18 06:02:50|17150.1|17030.1|17149.51|17029.51|17151.53|17031.53|17149.51|17029.51|9
1642485780000|2022-01-18 06:03:00|17149.17|17029.17|17148.86|17028.86|17149.58|17029.58|17148.86|17028.86|10
1642485790000|2022-01-18 06:03:10|17148.97|17028.97|17150.25|17030.25|17150.6|17030.6|17148.81|17028.81|10
1642485800000|2022-01-18 06:03:20|17149.7|17029.7|17149.7|17029.7|17149.7|17029.7|17148.59|17028.59|10
1642485810000|2022-01-18 06:03:30|17149.82|17029.82|17151.79|17031.79|17151.79|17031.79|17149.82|17029.82|10
1642485820000|2022-01-18 06:03:40|17153.55|17033.55|17155.14|17035.14|17155.14|17035.14|17153.55|17033.55|8
1642485830000|2022-01-18 06:03:50|17155.19|17035.19|17156.28|17036.28|17156.37|17036.37|17155.19|17035.19|10
1642485840000|2022-01-18 06:04:00|17157.13|17037.13|17160.95|17040.95|17160.95|17040.95|17157.13|17037.13|10
1642485850000|2022-01-18 06:04:10|17160.96|17040.96|17161.86|17041.86|17161.86|17041.86|17160.96|17040.96|10
1642485860000|2022-01-18 06:04:20|17161.93|17041.93|17164.2|17044.2|17164.2|17044.2|17161.93|17041.93|10
1642485870000|2022-01-18 06:04:30|17163.98|17043.98|17164.93|17044.93|17164.93|17044.93|17163.83|17043.83|10
1642485880000|2022-01-18 06:04:40|17165.06|17045.06|17167.28|17047.28|17167.39|17047.39|17164.69|17044.69|10
1642485890000|2022-01-18 06:04:50|17167.15|17047.15|17168.59|17048.59|17168.59|17048.59|17166.64|17046.64|9
1642485900000|2022-01-18 06:05:00|17168.75|17048.75|17169.15|17049.15|17169.37|17049.37|17168.75|17048.75|7
1642485910000|2022-01-18 06:05:10|17169.04|17049.04|17168.03|17048.03|17169.18|17049.18|17168.03|17048.03|10
1642485920000|2022-01-18 06:05:20|17167.74|17047.74|17167.06|17047.06|17167.74|17047.74|17166.5|17046.5|7
1642485930000|2022-01-18 06:05:30|17167.82|17047.82|17169.2|17049.2|17169.2|17049.2|17167.82|17047.82|10
1642485940000|2022-01-18 06:05:40|17169.6|17049.6|17170.56|17050.56|17170.56|17050.56|17169.6|17049.6|8
1642485950000|2022-01-18 06:05:50|17170.76|17050.76|17171.66|17051.66|17171.86|17051.86|17170.7|17050.7|8
1642485960000|2022-01-18 06:06:00|17171.54|17051.54|17171.69|17051.69|17172.09|17052.09|17171.54|17051.54|8
1642485970000|2022-01-18 06:06:10|17171.8|17051.8|17171.34|17051.34|17171.8|17051.8|17170.62|17050.62|8
1642485980000|2022-01-18 06:06:20|17171.13|17051.13|17170.33|17050.33|17171.13|17051.13|17170.1|17050.1|10
1642485990000|2022-01-18 06:06:30|17170.92|17050.92|17172.73|17052.73|17173.24|17053.24|17170.92|17050.92|9
1642486000000|2022-01-18 06:06:40|17172.83|17052.83|17174.71|17054.71|17174.71|17054.71|17172.83|17052.83|10
1642486010000|2022-01-18 06:06:50|17174.92|17054.92|17174.38|17054.38|17175.55|17055.55|17174.38|17054.38|9
1642486020000|2022-01-18 06:07:00|17174.41|17054.41|17174.73|17054.73|17174.76|17054.76|17174.01|17054.01|9
1642486030000|2022-01-18 06:07:10|17174.69|17054.69|17171.69|17051.69|17174.69|17054.69|17171.46|17051.46|10
1642486040000|2022-01-18 06:07:20|17170.87|17050.87|17169.4|17049.4|17170.87|17050.87|17169.19|17049.19|10
1642486050000|2022-01-18 06:07:30|17169.27|17049.27|17170.27|17050.27|17170.29|17050.29|17169.27|17049.27|9
1642486060000|2022-01-18 06:07:40|17170.18|17050.18|17170.69|17050.69|17170.69|17050.69|17170.07|17050.07|10
1642486070000|2022-01-18 06:07:50|17170.74|17050.74|17169.69|17049.69|17170.74|17050.74|17169.69|17049.69|10
1642486080000|2022-01-18 06:08:00|17169.37|17049.37|17168.59|17048.59|17169.53|17049.53|17168.35|17048.35|9
1642486090000|2022-01-18 06:08:10|17168.69|17048.69|17170.65|17050.65|17170.65|17050.65|17168.69|17048.69|9
1642486100000|2022-01-18 06:08:20|17170.96|17050.96|17173.16|17053.16|17173.16|17053.16|17170.96|17050.96|10
1642486110000|2022-01-18 06:08:30|17173.87|17053.87|17174.44|17054.44|17174.44|17054.44|17173.87|17053.87|10
1642486120000|2022-01-18 06:08:40|17175.28|17055.28|17175.84|17055.84|17175.84|17055.84|17175.22|17055.22|9
1642486130000|2022-01-18 06:08:50|17175.64|17055.64|17177.68|17057.68|17178.21|17058.21|17175.64|17055.64|10
1642486140000|2022-01-18 06:09:00|17177.6|17057.6|17179.73|17059.73|17179.97|17059.97|17177.6|17057.6|10
1642486150000|2022-01-18 06:09:10|17180.02|17060.02|17179.67|17059.67|17180.03|17060.03|17179.6|17059.6|9
1642486160000|2022-01-18 06:09:20|17179.63|17059.63|17178.72|17058.72|17179.64|17059.64|17178.72|17058.72|10
1642486170000|2022-01-18 06:09:30|17176.21|17056.21|17173.2|17053.2|17176.21|17056.21|17173.04|17053.04|10
1642486180000|2022-01-18 06:09:40|17173.06|17053.06|17174.06|17054.06|17174.06|17054.06|17172.63|17052.63|10
1642486190000|2022-01-18 06:09:50|17174.23|17054.23|17174.75|17054.75|17175.46|17055.46|17174.23|17054.23|9
1642486200000|2022-01-18 06:10:00|17175.68|17055.68|17176.61|17056.61|17176.61|17056.61|17175.68|17055.68|8
1642486210000|2022-01-18 06:10:10|17176.65|17056.65|17176.67|17056.67|17176.94|17056.94|17176.58|17056.58|8
1642486220000|2022-01-18 06:10:20|17176.6|17056.6|17177.21|17057.21|17177.21|17057.21|17176.09|17056.09|10
1642486230000|2022-01-18 06:10:30|17177.32|17057.32|17177.22|17057.22|17177.47|17057.47|17176.58|17056.58|9
1642486240000|2022-01-18 06:10:40|17177.08|17057.08|17180|17060|17180.1|17060.1|17176.96|17056.96|9
1642486250000|2022-01-18 06:10:50|17180.1|17060.1|17179.29|17059.29|17180.35|17060.35|17179.29|17059.29|10
1642486260000|2022-01-18 06:11:00|17179.03|17059.03|17178.87|17058.87|17179.3|17059.3|17178.87|17058.87|9
1642486270000|2022-01-18 06:11:10|17178.6|17058.6|17178.77|17058.77|17178.77|17058.77|17178.24|17058.24|9
1642486280000|2022-01-18 06:11:20|17178.71|17058.71|17179.93|17059.93|17179.93|17059.93|17178.42|17058.42|9
1642486290000|2022-01-18 06:11:30|17179.69|17059.69|17179.13|17059.13|17180.01|17060.01|17179.13|17059.13|10
1642486300000|2022-01-18 06:11:40|17178.46|17058.46|17179.23|17059.23|17179.23|17059.23|17177.76|17057.76|10
1642486310000|2022-01-18 06:11:50|17179.25|17059.25|17180.87|17060.87|17180.87|17060.87|17179.14|17059.14|9
1642486320000|2022-01-18 06:12:00|17181.05|17061.05|17184.81|17064.81|17184.81|17064.81|17181.05|17061.05|10
1642486330000|2022-01-18 06:12:10|17185.07|17065.07|17185.98|17065.98|17186.69|17066.69|17185.07|17065.07|10
1642486340000|2022-01-18 06:12:20|17185.64|17065.64|17184.65|17064.65|17185.64|17065.64|17184.65|17064.65|10
1642486350000|2022-01-18 06:12:30|17184.61|17064.61|17183.8|17063.8|17184.61|17064.61|17183.48|17063.48|9
1642486360000|2022-01-18 06:12:40|17183.93|17063.93|17184.72|17064.72|17184.72|17064.72|17183.83|17063.83|10
1642486370000|2022-01-18 06:12:50|17184.69|17064.69|17182.83|17062.83|17184.96|17064.96|17182.83|17062.83|9
1642486380000|2022-01-18 06:13:00|17182.07|17062.07|17179.62|17059.62|17182.07|17062.07|17179.62|17059.62|10
1642486390000|2022-01-18 06:13:10|17180.03|17060.03|17181.14|17061.14|17181.14|17061.14|17180.03|17060.03|10
1642486400000|2022-01-18 06:13:20|17181.3|17061.3|17182.98|17062.98|17183.25|17063.25|17181.3|17061.3|10
1642486410000|2022-01-18 06:13:30|17182.97|17062.97|17184.8|17064.8|17184.8|17064.8|17182.71|17062.71|10
1642486420000|2022-01-18 06:13:40|17184.77|17064.77|17185.04|17065.04|17185.16|17065.16|17184.66|17064.66|9
1642486430000|2022-01-18 06:13:50|17185.07|17065.07|17185.83|17065.83|17186.2|17066.2|17185.07|17065.07|8
1642486440000|2022-01-18 06:14:00|17185.84|17065.84|17186.29|17066.29|17186.49|17066.49|17185.76|17065.76|10
1642486450000|2022-01-18 06:14:10|17186.19|17066.19|17186.93|17066.93|17186.94|17066.94|17186.07|17066.07|9
1642486460000|2022-01-18 06:14:20|17186.85|17066.85|17187.08|17067.08|17187.13|17067.13|17186.4|17066.4|9
1642486470000|2022-01-18 06:14:30|17186.79|17066.79|17185.88|17065.88|17187.42|17067.42|17185.88|17065.88|10
1642486480000|2022-01-18 06:14:40|17185.56|17065.56|17184.04|17064.04|17185.56|17065.56|17184.04|17064.04|10
1642486490000|2022-01-18 06:14:50|17183.84|17063.84|17183.9|17063.9|17183.99|17063.99|17183.72|17063.72|8
1642486500000|2022-01-18 06:15:00|17183.84|17063.84|17185.47|17065.47|17185.47|17065.47|17183.84|17063.84|10
1642486510000|2022-01-18 06:15:10|17185.7|17065.7|17184.47|17064.47|17185.7|17065.7|17184.47|17064.47|10
1642486520000|2022-01-18 06:15:20|17184.3|17064.3|17183.5|17063.5|17184.3|17064.3|17183.33|17063.33|9
1642486530000|2022-01-18 06:15:30|17183.28|17063.28|17182.15|17062.15|17183.28|17063.28|17182.15|17062.15|10
1642486540000|2022-01-18 06:15:40|17181.99|17061.99|17181.3|17061.3|17181.99|17061.99|17181.13|17061.13|9
1642486550000|2022-01-18 06:15:50|17180.06|17060.06|17180.01|17060.01|17180.12|17060.12|17179.53|17059.53|10
1642486560000|2022-01-18 06:16:00|17179.76|17059.76|17179.62|17059.62|17180.2|17060.2|17179.62|17059.62|8
1642486570000|2022-01-18 06:16:10|17179.77|17059.77|17179.47|17059.47|17179.77|17059.77|17179.17|17059.17|9
1642486580000|2022-01-18 06:16:20|17179.17|17059.17|17178.21|17058.21|17179.43|17059.43|17177.96|17057.96|8
1642486590000|2022-01-18 06:16:30|17177.97|17057.97|17177.05|17057.05|17178.24|17058.24|17177.05|17057.05|9
1642486600000|2022-01-18 06:16:40|17176.78|17056.78|17174.65|17054.65|17176.78|17056.78|17174.65|17054.65|9
1642486610000|2022-01-18 06:16:50|17174.61|17054.61|17174.79|17054.79|17174.79|17054.79|17174.51|17054.51|7
1642486620000|2022-01-18 06:17:00|17174.83|17054.83|17173.35|17053.35|17174.83|17054.83|17173.35|17053.35|9
1642486630000|2022-01-18 06:17:10|17173.48|17053.48|17173.97|17053.97|17174.09|17054.09|17173.19|17053.19|10
1642486640000|2022-01-18 06:17:20|17174.01|17054.01|17173.47|17053.47|17174.01|17054.01|17173.27|17053.27|10
1642486650000|2022-01-18 06:17:30|17173.3|17053.3|17175.31|17055.31|17175.32|17055.32|17173.28|17053.28|8
1642486660000|2022-01-18 06:17:40|17175.15|17055.15|17174.58|17054.58|17175.33|17055.33|17174.3|17054.3|9
1642486670000|2022-01-18 06:17:50|17174.46|17054.46|17174.48|17054.48|17174.52|17054.52|17173.98|17053.98|7
1642486680000|2022-01-18 06:18:00|17173.75|17053.75|17172.67|17052.67|17173.76|17053.76|17172.67|17052.67|9
1642486690000|2022-01-18 06:18:10|17172.49|17052.49|17172.33|17052.33|17172.78|17052.78|17172.33|17052.33|9
1642486700000|2022-01-18 06:18:20|17172.31|17052.31|17170.93|17050.93|17172.31|17052.31|17170.93|17050.93|8
1642486710000|2022-01-18 06:18:30|17170.76|17050.76|17170.68|17050.68|17170.85|17050.85|17170.56|17050.56|10
1642486720000|2022-01-18 06:18:40|17170.66|17050.66|17170.03|17050.03|17171.4|17051.4|17170.03|17050.03|9
1642486730000|2022-01-18 06:18:50|17169.71|17049.71|17168.4|17048.4|17169.88|17049.88|17168.4|17048.4|8
1642486740000|2022-01-18 06:19:00|17168.45|17048.45|17167.5|17047.5|17168.45|17048.45|17167.5|17047.5|10
1642486750000|2022-01-18 06:19:10|17167.59|17047.59|17167.32|17047.32|17167.59|17047.59|17166.48|17046.48|8
1642486760000|2022-01-18 06:19:20|17167.27|17047.27|17164.95|17044.95|17167.74|17047.74|17164.86|17044.86|7
1642486770000|2022-01-18 06:19:30|17164.18|17044.18|17162.5|17042.5|17164.18|17044.18|17162.5|17042.5|10
1642486780000|2022-01-18 06:19:40|17162.79|17042.79|17164.51|17044.51|17164.51|17044.51|17162.79|17042.79|10
1642486790000|2022-01-18 06:19:50|17164.48|17044.48|17164.8|17044.8|17164.89|17044.89|17164.28|17044.28|10
1642486800000|2022-01-18 06:20:00|17164.9|17044.9|17168|17048|17168|17048|17164.9|17044.9|9
1642486810000|2022-01-18 06:20:10|17168.85|17048.85|17170.1|17050.1|17170.15|17050.15|17168.85|17048.85|10
1642486820000|2022-01-18 06:20:20|17170.45|17050.45|17170.4|17050.4|17170.48|17050.48|17170|17050|8
1642486830000|2022-01-18 06:20:30|17170.52|17050.52|17170.17|17050.17|17170.78|17050.78|17169.83|17049.83|9
1642486840000|2022-01-18 06:20:40|17169.93|17049.93|17169.88|17049.88|17170.28|17050.28|17169.5|17049.5|9
1642486850000|2022-01-18 06:20:50|17169.84|17049.84|17170.09|17050.09|17170.14|17050.14|17169.72|17049.72|9
1642486860000|2022-01-18 06:21:00|17170.17|17050.17|17172.93|17052.93|17172.93|17052.93|17170.1|17050.1|10
1642486870000|2022-01-18 06:21:10|17172.96|17052.96|17174.83|17054.83|17175.14|17055.14|17172.96|17052.96|9
1642486880000|2022-01-18 06:21:20|17174.5|17054.5|17175.39|17055.39|17175.58|17055.58|17174.5|17054.5|8
1642486890000|2022-01-18 06:21:30|17175.48|17055.48|17176.22|17056.22|17176.28|17056.28|17175.48|17055.48|7
1642486900000|2022-01-18 06:21:40|17176.29|17056.29|17177.93|17057.93|17177.93|17057.93|17176.29|17056.29|9
1642486910000|2022-01-18 06:21:50|17177.71|17057.71|17179.59|17059.59|17179.82|17059.82|17177.71|17057.71|9
1642486920000|2022-01-18 06:22:00|17179.61|17059.61|17180.04|17060.04|17180.04|17060.04|17179.52|17059.52|8
1642486930000|2022-01-18 06:22:10|17180.53|17060.53|17182.08|17062.08|17182.08|17062.08|17180.53|17060.53|9
1642486940000|2022-01-18 06:22:20|17181.71|17061.71|17180.69|17060.69|17181.79|17061.79|17180.16|17060.16|10
1642486950000|2022-01-18 06:22:30|17180.89|17060.89|17181.61|17061.61|17181.61|17061.61|17180.66|17060.66|8
1642486960000|2022-01-18 06:22:40|17182.1|17062.1|17181.57|17061.57|17182.1|17062.1|17181.07|17061.07|10
1642486970000|2022-01-18 06:22:50|17182.62|17062.62|17183.01|17063.01|17183.01|17063.01|17182.37|17062.37|9
1642486980000|2022-01-18 06:23:00|17183.75|17063.75|17186.37|17066.37|17186.37|17066.37|17183.75|17063.75|8
1642486990000|2022-01-18 06:23:10|17186.4|17066.4|17187.39|17067.39|17187.39|17067.39|17186.4|17066.4|10
1642487000000|2022-01-18 06:23:20|17187.48|17067.48|17187.53|17067.53|17187.53|17067.53|17187.17|17067.17|10
1642487010000|2022-01-18 06:23:30|17187.48|17067.48|17188.93|17068.93|17188.93|17068.93|17187.48|17067.48|10
1642487020000|2022-01-18 06:23:40|17188.88|17068.88|17189.96|17069.96|17189.96|17069.96|17188.88|17068.88|9
1642487030000|2022-01-18 06:23:50|17190.2|17070.2|17191.51|17071.51|17193.1|17073.1|17190.2|17070.2|9
1642487040000|2022-01-18 06:24:00|17191.55|17071.55|17192.71|17072.71|17192.71|17072.71|17191.38|17071.38|10
1642487050000|2022-01-18 06:24:10|17194.66|17074.66|17197.13|17077.13|17197.47|17077.47|17194.66|17074.66|10
1642487060000|2022-01-18 06:24:20|17197.29|17077.29|17198.57|17078.57|17199.13|17079.13|17197.29|17077.29|10
1642487070000|2022-01-18 06:24:30|17199.25|17079.25|17203.76|17083.76|17204.12|17084.12|17199.25|17079.25|9
1642487080000|2022-01-18 06:24:40|17203.51|17083.51|17203.9|17083.9|17203.99|17083.99|17203.41|17083.41|10
1642487090000|2022-01-18 06:24:50|17203.44|17083.44|17203.62|17083.62|17203.91|17083.91|17203.09|17083.09|9
1642487100000|2022-01-18 06:25:00|17203.76|17083.76|17205.75|17085.75|17205.8|17085.8|17203.44|17083.44|9
1642487110000|2022-01-18 06:25:10|17205.73|17085.73|17209.88|17089.88|17209.88|17089.88|17205.73|17085.73|9
1642487120000|2022-01-18 06:25:20|17210.3|17090.3|17210.95|17090.95|17210.98|17090.98|17209.87|17089.87|8
1642487130000|2022-01-18 06:25:30|17210.75|17090.75|17210.31|17090.31|17210.78|17090.78|17210.15|17090.15|10
1642487140000|2022-01-18 06:25:40|17210.56|17090.56|17212.64|17092.64|17212.64|17092.64|17210.56|17090.56|10
1642487150000|2022-01-18 06:25:50|17212.63|17092.63|17213.75|17093.75|17214.08|17094.08|17212.52|17092.52|10
1642487160000|2022-01-18 06:26:00|17213.28|17093.28|17217|17097|17217.12|17097.12|17213.07|17093.07|10
1642487170000|2022-01-18 06:26:10|17217.13|17097.13|17218.11|17098.11|17219.11|17099.11|17217.13|17097.13|10
1642487180000|2022-01-18 06:26:20|17217.85|17097.85|17216.45|17096.45|17217.85|17097.85|17216.45|17096.45|10
1642487190000|2022-01-18 06:26:30|17216.42|17096.42|17215.83|17095.83|17216.42|17096.42|17215.83|17095.83|10
1642487200000|2022-01-18 06:26:40|17215.75|17095.75|17216.1|17096.1|17216.56|17096.56|17215.75|17095.75|10
1642487210000|2022-01-18 06:26:50|17215.92|17095.92|17217.18|17097.18|17217.18|17097.18|17215.92|17095.92|10
1642487220000|2022-01-18 06:27:00|17217.31|17097.31|17218.57|17098.57|17218.57|17098.57|17217.31|17097.31|9
1642487230000|2022-01-18 06:27:10|17218.61|17098.61|17221.06|17101.06|17221.06|17101.06|17218.59|17098.59|10
1642487240000|2022-01-18 06:27:20|17220.96|17100.96|17222.4|17102.4|17222.4|17102.4|17220.96|17100.96|9
1642487250000|2022-01-18 06:27:30|17222.48|17102.48|17224.75|17104.75|17225.07|17105.07|17222.48|17102.48|9
1642487260000|2022-01-18 06:27:40|17224.84|17104.84|17227.39|17107.39|17227.6|17107.6|17224.84|17104.84|10
1642487270000|2022-01-18 06:27:50|17227.38|17107.38|17228.31|17108.31|17228.54|17108.54|17227.38|17107.38|9
1642487280000|2022-01-18 06:28:00|17229.47|17109.47|17228.23|17108.23|17229.91|17109.91|17228.23|17108.23|10
1642487290000|2022-01-18 06:28:10|17228.41|17108.41|17226.53|17106.53|17228.48|17108.48|17226.3|17106.3|10
1642487300000|2022-01-18 06:28:20|17226.08|17106.08|17224.88|17104.88|17226.08|17106.08|17224.71|17104.71|9
1642487310000|2022-01-18 06:28:30|17224.8|17104.8|17222.88|17102.88|17224.9|17104.9|17222.67|17102.67|9
1642487320000|2022-01-18 06:28:40|17223.01|17103.01|17223.88|17103.88|17223.99|17103.99|17223.01|17103.01|10
1642487330000|2022-01-18 06:28:50|17223.92|17103.92|17225.15|17105.15|17225.15|17105.15|17223.75|17103.75|9
1642487340000|2022-01-18 06:29:00|17225.42|17105.42|17228.74|17108.74|17228.74|17108.74|17225.42|17105.42|9
1642487350000|2022-01-18 06:29:10|17228.67|17108.67|17228.29|17108.29|17229.03|17109.03|17227.97|17107.97|10
1642487360000|2022-01-18 06:29:20|17228.43|17108.43|17225.85|17105.85|17228.47|17108.47|17225.85|17105.85|9
1642487370000|2022-01-18 06:29:30|17225.66|17105.66|17225.85|17105.85|17226.19|17106.19|17225.66|17105.66|10
1642487380000|2022-01-18 06:29:40|17225.9|17105.9|17226.51|17106.51|17226.51|17106.51|17225.61|17105.61|10
1642487390000|2022-01-18 06:29:50|17226.88|17106.88|17227.09|17107.09|17227.09|17107.09|17226.79|17106.79|8
1642487400000|2022-01-18 06:30:00|17227.41|17107.41|17228.05|17108.05|17228.19|17108.19|17227.39|17107.39|10
1642487410000|2022-01-18 06:30:10|17228.2|17108.2|17227.22|17107.22|17228.4|17108.4|17227.16|17107.16|10
1642487420000|2022-01-18 06:30:20|17227.55|17107.55|17227.4|17107.4|17227.62|17107.62|17226.92|17106.92|10
1642487430000|2022-01-18 06:30:30|17227.12|17107.12|17227.9|17107.9|17227.9|17107.9|17226.69|17106.69|9
1642487440000|2022-01-18 06:30:40|17227.99|17107.99|17227.02|17107.02|17228.31|17108.31|17227.02|17107.02|9
1642487450000|2022-01-18 06:30:50|17227.05|17107.05|17226.39|17106.39|17227.18|17107.18|17226.31|17106.31|9
1642487460000|2022-01-18 06:31:00|17226.42|17106.42|17226.02|17106.02|17226.42|17106.42|17225.69|17105.69|10
1642487470000|2022-01-18 06:31:10|17225.97|17105.97|17227.59|17107.59|17227.95|17107.95|17225.51|17105.51|10
1642487480000|2022-01-18 06:31:20|17227.52|17107.52|17228.4|17108.4|17228.88|17108.88|17227.52|17107.52|9
1642487490000|2022-01-18 06:31:30|17227.04|17107.04|17226.69|17106.69|17227.11|17107.11|17226.35|17106.35|9
1642487500000|2022-01-18 06:31:40|17226.75|17106.75|17223.8|17103.8|17226.75|17106.75|17223.8|17103.8|10
1642487510000|2022-01-18 06:31:50|17223.45|17103.45|17221.15|17101.15|17223.45|17103.45|17221.01|17101.01|10
1642487520000|2022-01-18 06:32:00|17221.04|17101.04|17217.39|17097.39|17221.04|17101.04|17217.39|17097.39|10
1642487530000|2022-01-18 06:32:10|17217.48|17097.48|17212.76|17092.76|17217.48|17097.48|17212.76|17092.76|9
1642487540000|2022-01-18 06:32:20|17213.24|17093.24|17213.27|17093.27|17213.83|17093.83|17213.01|17093.01|10
1642487550000|2022-01-18 06:32:30|17213.41|17093.41|17214.41|17094.41|17215.2|17095.2|17213.27|17093.27|10
1642487560000|2022-01-18 06:32:40|17214.47|17094.47|17216.33|17096.33|17216.33|17096.33|17214.25|17094.25|10
1642487570000|2022-01-18 06:32:50|17216.51|17096.51|17219.63|17099.63|17219.63|17099.63|17216.51|17096.51|9
1642487580000|2022-01-18 06:33:00|17219.61|17099.61|17219.4|17099.4|17219.7|17099.7|17218.52|17098.52|9
1642487590000|2022-01-18 06:33:10|17219.48|17099.48|17218.54|17098.54|17219.48|17099.48|17218.23|17098.23|9
1642487600000|2022-01-18 06:33:20|17218.37|17098.37|17218.33|17098.33|17219.25|17099.25|17218.33|17098.33|10
1642487610000|2022-01-18 06:33:30|17218.39|17098.39|17216.11|17096.11|17218.39|17098.39|17216.11|17096.11|10
1642487620000|2022-01-18 06:33:40|17216.35|17096.35|17216.07|17096.07|17216.53|17096.53|17215.87|17095.87|10
1642487630000|2022-01-18 06:33:50|17216.6|17096.6|17215.49|17095.49|17216.6|17096.6|17215.26|17095.26|9
1642487640000|2022-01-18 06:34:00|17215.46|17095.46|17215.37|17095.37|17215.46|17095.46|17214.93|17094.93|8
1642487650000|2022-01-18 06:34:10|17215.23|17095.23|17214.28|17094.28|17215.23|17095.23|17214.19|17094.19|9
1642487660000|2022-01-18 06:34:20|17214.12|17094.12|17213.2|17093.2|17214.27|17094.27|17213.2|17093.2|10
1642487670000|2022-01-18 06:34:30|17213.48|17093.48|17213.38|17093.38|17213.7|17093.7|17212.96|17092.96|10
1642487680000|2022-01-18 06:34:40|17213.24|17093.24|17212.42|17092.42|17213.3|17093.3|17212.07|17092.07|10
1642487690000|2022-01-18 06:34:50|17212.25|17092.25|17212.52|17092.52|17212.73|17092.73|17212.25|17092.25|9
1642487700000|2022-01-18 06:35:00|17212.33|17092.33|17212.55|17092.55|17213.12|17093.12|17212.25|17092.25|9
1642487710000|2022-01-18 06:35:10|17212.27|17092.27|17209.16|17089.16|17212.27|17092.27|17209.16|17089.16|10
1642487720000|2022-01-18 06:35:20|17209.26|17089.26|17208.89|17088.89|17209.26|17089.26|17208.71|17088.71|9
1642487730000|2022-01-18 06:35:30|17208.91|17088.91|17209.55|17089.55|17209.55|17089.55|17208.9|17088.9|10
1642487740000|2022-01-18 06:35:40|17209.75|17089.75|17211.8|17091.8|17211.84|17091.84|17209.75|17089.75|10
1642487750000|2022-01-18 06:35:50|17212.33|17092.33|17214.26|17094.26|17214.4|17094.4|17212.33|17092.33|10
1642487760000|2022-01-18 06:36:00|17214.13|17094.13|17214.61|17094.61|17214.91|17094.91|17214.08|17094.08|8
1642487770000|2022-01-18 06:36:10|17214.69|17094.69|17215.74|17095.74|17215.74|17095.74|17214.65|17094.65|10
1642487780000|2022-01-18 06:36:20|17215.79|17095.79|17215.23|17095.23|17215.83|17095.83|17215.23|17095.23|10
1642487790000|2022-01-18 06:36:30|17215.12|17095.12|17214.55|17094.55|17215.12|17095.12|17214.55|17094.55|6
1642487800000|2022-01-18 06:36:40|17214.7|17094.7|17213.48|17093.48|17214.7|17094.7|17212.8|17092.8|9
1642487810000|2022-01-18 06:36:50|17213.7|17093.7|17214.53|17094.53|17215.85|17095.85|17213.7|17093.7|10
1642487820000|2022-01-18 06:37:00|17214.77|17094.77|17215.05|17095.05|17215.05|17095.05|17214.55|17094.55|10
1642487830000|2022-01-18 06:37:10|17215.01|17095.01|17216.15|17096.15|17216.15|17096.15|17214.97|17094.97|9
1642487840000|2022-01-18 06:37:20|17216.11|17096.11|17216.95|17096.95|17217.39|17097.39|17216.11|17096.11|10
1642487850000|2022-01-18 06:37:30|17217.8|17097.8|17219.53|17099.53|17219.56|17099.56|17217.8|17097.8|10
1642487860000|2022-01-18 06:37:40|17219.79|17099.79|17218.71|17098.71|17219.79|17099.79|17218.71|17098.71|9
1642487870000|2022-01-18 06:37:50|17218.73|17098.73|17218.64|17098.64|17219.17|17099.17|17218.15|17098.15|10
1642487880000|2022-01-18 06:38:00|17218.41|17098.41|17219.57|17099.57|17219.57|17099.57|17218.41|17098.41|9
1642487890000|2022-01-18 06:38:10|17219.19|17099.19|17219.58|17099.58|17219.58|17099.58|17219.19|17099.19|8
1642487900000|2022-01-18 06:38:20|17218.91|17098.91|17218.15|17098.15|17219.17|17099.17|17218.15|17098.15|10
1642487910000|2022-01-18 06:38:30|17218.03|17098.03|17219.4|17099.4|17219.4|17099.4|17218.03|17098.03|10
1642487920000|2022-01-18 06:38:40|17219.13|17099.13|17220.63|17100.63|17220.63|17100.63|17219.13|17099.13|10
1642487930000|2022-01-18 06:38:50|17221.06|17101.06|17220.44|17100.44|17221.28|17101.28|17220.44|17100.44|10
1642487940000|2022-01-18 06:39:00|17221.05|17101.05|17219.15|17099.15|17221.09|17101.09|17219.12|17099.12|10
1642487950000|2022-01-18 06:39:10|17219.14|17099.14|17218.77|17098.77|17219.46|17099.46|17218.77|17098.77|10
1642487960000|2022-01-18 06:39:20|17217.91|17097.91|17215.96|17095.96|17217.91|17097.91|17215.96|17095.96|10
1642487970000|2022-01-18 06:39:30|17215.83|17095.83|17213.92|17093.92|17215.83|17095.83|17213.92|17093.92|9
1642487980000|2022-01-18 06:39:40|17213.89|17093.89|17213.08|17093.08|17213.89|17093.89|17212.53|17092.53|10
1642487990000|2022-01-18 06:39:50|17213.06|17093.06|17213.37|17093.37|17213.56|17093.56|17212.79|17092.79|10
1642488000000|2022-01-18 06:40:00|17213.46|17093.46|17213.97|17093.97|17214.25|17094.25|17213.2|17093.2|10
1642488010000|2022-01-18 06:40:10|17213.96|17093.96|17214.13|17094.13|17214.48|17094.48|17213.96|17093.96|9
1642488020000|2022-01-18 06:40:20|17213.03|17093.03|17211.17|17091.17|17213.03|17093.03|17210.66|17090.66|10
1642488030000|2022-01-18 06:40:30|17209.91|17089.91|17211.05|17091.05|17211.06|17091.06|17209.89|17089.89|9
1642488040000|2022-01-18 06:40:40|17211.15|17091.15|17211.73|17091.73|17211.73|17091.73|17211.06|17091.06|8
1642488050000|2022-01-18 06:40:50|17212.44|17092.44|17211.97|17091.97|17212.62|17092.62|17211.97|17091.97|10
1642488060000|2022-01-18 06:41:00|17211.95|17091.95|17211.03|17091.03|17211.95|17091.95|17211.03|17091.03|8
1642488070000|2022-01-18 06:41:10|17211.13|17091.13|17209.88|17089.88|17211.13|17091.13|17209.76|17089.76|9
1642488080000|2022-01-18 06:41:20|17209.98|17089.98|17209.82|17089.82|17209.99|17089.99|17209.18|17089.18|10
1642488090000|2022-01-18 06:41:30|17209.89|17089.89|17210.77|17090.77|17210.77|17090.77|17209.82|17089.82|9
1642488100000|2022-01-18 06:41:40|17211.14|17091.14|17211.87|17091.87|17211.94|17091.94|17211.14|17091.14|10
1642488110000|2022-01-18 06:41:50|17211.85|17091.85|17211.03|17091.03|17211.85|17091.85|17211|17091|9
1642488120000|2022-01-18 06:42:00|17210.99|17090.99|17210.44|17090.44|17211.39|17091.39|17210.29|17090.29|10
1642488130000|2022-01-18 06:42:10|17210.48|17090.48|17210.79|17090.79|17211.01|17091.01|17210.48|17090.48|7
1642488140000|2022-01-18 06:42:20|17210.62|17090.62|17210.55|17090.55|17211.14|17091.14|17210.49|17090.49|10
1642488150000|2022-01-18 06:42:30|17210.56|17090.56|17211.75|17091.75|17211.75|17091.75|17210.35|17090.35|10
1642488160000|2022-01-18 06:42:40|17213.6|17093.6|17216.53|17096.53|17216.53|17096.53|17213.6|17093.6|10
1642488170000|2022-01-18 06:42:50|17217.37|17097.37|17216.07|17096.07|17217.65|17097.65|17215.95|17095.95|9
1642488180000|2022-01-18 06:43:00|17216.02|17096.02|17216.66|17096.66|17216.85|17096.85|17215.96|17095.96|9
1642488190000|2022-01-18 06:43:10|17216.37|17096.37|17216.61|17096.61|17216.69|17096.69|17216.23|17096.23|10
1642488200000|2022-01-18 06:43:20|17216.37|17096.37|17217.3|17097.3|17217.37|17097.37|17216.37|17096.37|10
1642488210000|2022-01-18 06:43:30|17217.46|17097.46|17219.35|17099.35|17219.35|17099.35|17217.46|17097.46|10
1642488220000|2022-01-18 06:43:40|17219.49|17099.49|17220.97|17100.97|17220.97|17100.97|17219.38|17099.38|10
1642488230000|2022-01-18 06:43:50|17221.33|17101.33|17221.59|17101.59|17221.59|17101.59|17221.02|17101.02|10
1642488240000|2022-01-18 06:44:00|17221.34|17101.34|17222.62|17102.62|17222.75|17102.75|17221.13|17101.13|10
1642488250000|2022-01-18 06:44:10|17222.58|17102.58|17223.81|17103.81|17223.81|17103.81|17222.49|17102.49|10
1642488260000|2022-01-18 06:44:20|17224.15|17104.15|17225.75|17105.75|17226.59|17106.59|17224.12|17104.12|9
1642488270000|2022-01-18 06:44:30|17225.44|17105.44|17223.17|17103.17|17225.53|17105.53|17223.17|17103.17|10
1642488280000|2022-01-18 06:44:40|17222.54|17102.54|17220.65|17100.65|17222.54|17102.54|17220.65|17100.65|10
1642488290000|2022-01-18 06:44:50|17220.75|17100.75|17219.74|17099.74|17220.83|17100.83|17219.74|17099.74|10
1642488300000|2022-01-18 06:45:00|17219.73|17099.73|17219.57|17099.57|17219.73|17099.73|17219.06|17099.06|10
1642488310000|2022-01-18 06:45:10|17219.44|17099.44|17220.33|17100.33|17220.43|17100.43|17219.44|17099.44|10
1642488320000|2022-01-18 06:45:20|17220.1|17100.1|17218.28|17098.28|17220.1|17100.1|17218.11|17098.11|10
1642488330000|2022-01-18 06:45:30|17218.51|17098.51|17217.69|17097.69|17218.53|17098.53|17217.69|17097.69|10
1642488340000|2022-01-18 06:45:40|17217.76|17097.76|17218.45|17098.45|17218.49|17098.49|17217.76|17097.76|10
1642488350000|2022-01-18 06:45:50|17218.69|17098.69|17220.76|17100.76|17220.76|17100.76|17218.43|17098.43|10
1642488360000|2022-01-18 06:46:00|17220.62|17100.62|17222.54|17102.54|17222.77|17102.77|17220.62|17100.62|10
1642488370000|2022-01-18 06:46:10|17223.01|17103.01|17225.26|17105.26|17225.26|17105.26|17223.01|17103.01|9
1642488380000|2022-01-18 06:46:20|17225.36|17105.36|17229.83|17109.83|17229.83|17109.83|17225.09|17105.09|10
1642488390000|2022-01-18 06:46:30|17229.9|17109.9|17233.68|17113.68|17233.68|17113.68|17229.9|17109.9|10
1642488400000|2022-01-18 06:46:40|17235.15|17115.15|17241.49|17121.49|17241.49|17121.49|17235.15|17115.15|10
1642488410000|2022-01-18 06:46:50|17241.93|17121.93|17244.37|17124.37|17244.4|17124.4|17241.93|17121.93|10
1642488420000|2022-01-18 06:47:00|17244.22|17124.22|17246.4|17126.4|17246.4|17126.4|17244.01|17124.01|9
1642488430000|2022-01-18 06:47:10|17246.79|17126.79|17248.4|17128.4|17248.4|17128.4|17246.79|17126.79|10
1642488440000|2022-01-18 06:47:20|17248.79|17128.79|17249.81|17129.81|17249.81|17129.81|17248.78|17128.78|10
1642488450000|2022-01-18 06:47:30|17250.15|17130.15|17251.42|17131.42|17251.55|17131.55|17250.15|17130.15|10
1642488460000|2022-01-18 06:47:40|17251.6|17131.6|17252.12|17132.12|17252.38|17132.38|17251.6|17131.6|10
1642488470000|2022-01-18 06:47:50|17252.47|17132.47|17252.92|17132.92|17253.2|17133.2|17252.25|17132.25|10
1642488480000|2022-01-18 06:48:00|17253.01|17133.01|17254.93|17134.93|17254.93|17134.93|17253.01|17133.01|9
1642488490000|2022-01-18 06:48:10|17255.29|17135.29|17256.26|17136.26|17256.26|17136.26|17255.29|17135.29|8
1642488500000|2022-01-18 06:48:20|17256.55|17136.55|17256.86|17136.86|17257.29|17137.29|17256.31|17136.31|10
1642488510000|2022-01-18 06:48:30|17256.68|17136.68|17255.58|17135.58|17257.11|17137.11|17255.58|17135.58|10
1642488520000|2022-01-18 06:48:40|17255.5|17135.5|17255.32|17135.32|17255.85|17135.85|17255.19|17135.19|10
1642488530000|2022-01-18 06:48:50|17255.17|17135.17|17257.37|17137.37|17257.37|17137.37|17255.07|17135.07|10
1642488540000|2022-01-18 06:49:00|17257.82|17137.82|17260.17|17140.17|17260.17|17140.17|17257.82|17137.82|10
1642488550000|2022-01-18 06:49:10|17260.21|17140.21|17260.67|17140.67|17260.95|17140.95|17260.21|17140.21|9
1642488560000|2022-01-18 06:49:20|17260.33|17140.33|17258.67|17138.67|17260.33|17140.33|17258.67|17138.67|9
1642488570000|2022-01-18 06:49:30|17258.9|17138.9|17259.93|17139.93|17259.93|17139.93|17258.77|17138.77|9
1642488580000|2022-01-18 06:49:40|17259.97|17139.97|17260.59|17140.59|17260.59|17140.59|17259.97|17139.97|10
1642488590000|2022-01-18 06:49:50|17260.66|17140.66|17263.68|17143.68|17263.68|17143.68|17260.66|17140.66|10
1642488600000|2022-01-18 06:50:00|17263.15|17143.15|17265.01|17145.01|17265.01|17145.01|17263.14|17143.14|10
1642488610000|2022-01-18 06:50:10|17265.13|17145.13|17267.59|17147.59|17267.59|17147.59|17265.13|17145.13|10
1642488620000|2022-01-18 06:50:20|17267.54|17147.54|17266.2|17146.2|17267.54|17147.54|17266.2|17146.2|10
1642488630000|2022-01-18 06:50:30|17265.77|17145.77|17266.77|17146.77|17266.77|17146.77|17265.77|17145.77|9
1642488640000|2022-01-18 06:50:40|17266.95|17146.95|17266.1|17146.1|17266.95|17146.95|17266.1|17146.1|8
1642488650000|2022-01-18 06:50:50|17266.37|17146.37|17265.86|17145.86|17266.76|17146.76|17265.86|17145.86|10
1642488660000|2022-01-18 06:51:00|17266.01|17146.01|17265.96|17145.96|17266.18|17146.18|17265.68|17145.68|9
1642488670000|2022-01-18 06:51:10|17266.08|17146.08|17265.99|17145.99|17266.49|17146.49|17265.72|17145.72|10
1642488680000|2022-01-18 06:51:20|17266.23|17146.23|17265.23|17145.23|17266.23|17146.23|17264.75|17144.75|10
1642488690000|2022-01-18 06:51:30|17264.37|17144.37|17264.34|17144.34|17264.45|17144.45|17264.13|17144.13|8
1642488700000|2022-01-18 06:51:40|17265.41|17145.41|17266.54|17146.54|17266.58|17146.58|17265.41|17145.41|10
1642488710000|2022-01-18 06:51:50|17266.73|17146.73|17269.64|17149.64|17269.64|17149.64|17266.05|17146.05|10
1642488720000|2022-01-18 06:52:00|17269.4|17149.4|17270.06|17150.06|17270.06|17150.06|17268.9|17148.9|10
1642488730000|2022-01-18 06:52:10|17270|17150|17268.85|17148.85|17270.05|17150.05|17268.85|17148.85|10
1642488740000|2022-01-18 06:52:20|17268.71|17148.71|17268.31|17148.31|17268.71|17148.71|17268.08|17148.08|7
1642488750000|2022-01-18 06:52:30|17268.24|17148.24|17267.89|17147.89|17268.26|17148.26|17267.6|17147.6|10
1642488760000|2022-01-18 06:52:40|17267.66|17147.66|17269.13|17149.13|17269.13|17149.13|17267.04|17147.04|9
1642488770000|2022-01-18 06:52:50|17269.05|17149.05|17268.81|17148.81|17269.53|17149.53|17268.81|17148.81|8
1642488780000|2022-01-18 06:53:00|17268.8|17148.8|17269.35|17149.35|17271.46|17151.46|17268.8|17148.8|10
1642488790000|2022-01-18 06:53:10|17269.5|17149.5|17264.56|17144.56|17269.5|17149.5|17264.56|17144.56|9
1642488800000|2022-01-18 06:53:20|17264.93|17144.93|17264.65|17144.65|17264.93|17144.93|17263.8|17143.8|8
1642488810000|2022-01-18 06:53:30|17264.35|17144.35|17259.11|17139.11|17264.53|17144.53|17259.11|17139.11|10
1642488820000|2022-01-18 06:53:40|17258.15|17138.15|17254.78|17134.78|17258.15|17138.15|17254.68|17134.68|10
1642488830000|2022-01-18 06:53:50|17253.9|17133.9|17251.88|17131.88|17253.93|17133.93|17251.85|17131.85|10
1642488840000|2022-01-18 06:54:00|17251.97|17131.97|17253|17133|17253|17133|17251.51|17131.51|10
1642488850000|2022-01-18 06:54:10|17253.19|17133.19|17251.56|17131.56|17253.19|17133.19|17251.4|17131.4|9
1642488860000|2022-01-18 06:54:20|17251.36|17131.36|17252.23|17132.23|17252.23|17132.23|17251.36|17131.36|9
1642488870000|2022-01-18 06:54:30|17251.83|17131.83|17252.02|17132.02|17252.19|17132.19|17251.78|17131.78|10
1642488880000|2022-01-18 06:54:40|17251.17|17131.17|17251.14|17131.14|17252.01|17132.01|17251.14|17131.14|10
1642488890000|2022-01-18 06:54:50|17250.75|17130.75|17251.89|17131.89|17252.1|17132.1|17250.75|17130.75|10
1642488900000|2022-01-18 06:55:00|17251.56|17131.56|17252.96|17132.96|17253.1|17133.1|17251.56|17131.56|10
1642488910000|2022-01-18 06:55:10|17252.63|17132.63|17248.97|17128.97|17252.63|17132.63|17248.97|17128.97|10
1642488920000|2022-01-18 06:55:20|17248.93|17128.93|17250.41|17130.41|17250.41|17130.41|17248.3|17128.3|10
1642488930000|2022-01-18 06:55:30|17250.74|17130.74|17253.27|17133.27|17253.6|17133.6|17250.61|17130.61|9
1642488940000|2022-01-18 06:55:40|17254.03|17134.03|17252.49|17132.49|17254.61|17134.61|17252.49|17132.49|10
1642488950000|2022-01-18 06:55:50|17252.65|17132.65|17253.32|17133.32|17253.49|17133.49|17252.57|17132.57|10
1642488960000|2022-01-18 06:56:00|17253.43|17133.43|17254.29|17134.29|17254.29|17134.29|17253.41|17133.41|9
1642488970000|2022-01-18 06:56:10|17254.3|17134.3|17254.83|17134.83|17255.76|17135.76|17253.78|17133.78|10
1642488980000|2022-01-18 06:56:20|17253.39|17133.39|17249.23|17129.23|17253.59|17133.59|17249.23|17129.23|10
1642488990000|2022-01-18 06:56:30|17249|17129|17251.39|17131.39|17251.39|17131.39|17249|17129|10
1642489000000|2022-01-18 06:56:40|17251.9|17131.9|17250.04|17130.04|17251.9|17131.9|17250.04|17130.04|9
1642489010000|2022-01-18 06:56:50|17249.28|17129.28|17247.88|17127.88|17249.28|17129.28|17247.88|17127.88|8
1642489020000|2022-01-18 06:57:00|17248|17128|17246.86|17126.86|17248.12|17128.12|17246.86|17126.86|10
1642489030000|2022-01-18 06:57:10|17246.73|17126.73|17241.75|17121.75|17246.87|17126.87|17241.75|17121.75|10
1642489040000|2022-01-18 06:57:20|17241.46|17121.46|17240.97|17120.97|17241.46|17121.46|17240.89|17120.89|10
1642489050000|2022-01-18 06:57:30|17240.11|17120.11|17239.76|17119.76|17240.11|17120.11|17239.76|17119.76|10
1642489060000|2022-01-18 06:57:40|17239.58|17119.58|17239.86|17119.86|17239.86|17119.86|17239.36|17119.36|10
1642489070000|2022-01-18 06:57:50|17239.88|17119.88|17240.07|17120.07|17240.14|17120.14|17239.71|17119.71|9
1642489080000|2022-01-18 06:58:00|17240.05|17120.05|17240.06|17120.06|17240.32|17120.32|17240.04|17120.04|9
1642489090000|2022-01-18 06:58:10|17240.19|17120.19|17240.66|17120.66|17240.69|17120.69|17239.73|17119.73|9
1642489100000|2022-01-18 06:58:20|17240.53|17120.53|17239.74|17119.74|17240.53|17120.53|17239.74|17119.74|9
1642489110000|2022-01-18 06:58:30|17239.65|17119.65|17238.71|17118.71|17239.65|17119.65|17238.61|17118.61|10
1642489120000|2022-01-18 06:58:40|17238.72|17118.72|17237.29|17117.29|17238.72|17118.72|17237.29|17117.29|9
1642489130000|2022-01-18 06:58:50|17237.85|17117.85|17239.63|17119.63|17239.63|17119.63|17237.85|17117.85|8
1642489140000|2022-01-18 06:59:00|17239.78|17119.78|17242.86|17122.86|17242.86|17122.86|17239.78|17119.78|8
1642489150000|2022-01-18 06:59:10|17243.37|17123.37|17244.65|17124.65|17244.85|17124.85|17243.37|17123.37|9
1642489160000|2022-01-18 06:59:20|17244.79|17124.79|17246.24|17126.24|17246.24|17126.24|17243.87|17123.87|10
1642489170000|2022-01-18 06:59:30|17246.09|17126.09|17247.91|17127.91|17248.07|17128.07|17246.09|17126.09|10
1642489180000|2022-01-18 06:59:40|17247.79|17127.79|17249.03|17129.03|17250.49|17130.49|17247.79|17127.79|10
1642489190000|2022-01-18 06:59:50|17249.49|17129.49|17249.27|17129.27|17249.65|17129.65|17248.75|17128.75|9
1642489200000|2022-01-18 07:00:00|17248.91|17128.91|17248.54|17128.54|17248.91|17128.91|17248.13|17128.13|10
1642489210000|2022-01-18 07:00:10|17249.27|17129.27|17250.01|17130.01|17250.01|17130.01|17249.03|17129.03|9
1642489220000|2022-01-18 07:00:20|17250.09|17130.09|17250.92|17130.92|17250.92|17130.92|17250.07|17130.07|9
1642489230000|2022-01-18 07:00:30|17251.75|17131.75|17254.56|17134.56|17254.56|17134.56|17251.75|17131.75|10
1642489240000|2022-01-18 07:00:40|17254.92|17134.92|17257.48|17137.48|17257.83|17137.83|17254.92|17134.92|10
1642489250000|2022-01-18 07:00:50|17258.12|17138.12|17261.3|17141.3|17261.3|17141.3|17257.46|17137.46|10
1642489260000|2022-01-18 07:01:00|17261.68|17141.68|17262.28|17142.28|17262.46|17142.46|17261.68|17141.68|10
1642489270000|2022-01-18 07:01:10|17262.27|17142.27|17267.34|17147.34|17267.34|17147.34|17262.27|17142.27|10
1642489280000|2022-01-18 07:01:20|17268.4|17148.4|17270.26|17150.26|17270.26|17150.26|17268.4|17148.4|8
1642489290000|2022-01-18 07:01:30|17271.28|17151.28|17272.79|17152.79|17272.79|17152.79|17271.28|17151.28|10
1642489300000|2022-01-18 07:01:40|17273.3|17153.3|17271.94|17151.94|17273.35|17153.35|17271.94|17151.94|10
1642489310000|2022-01-18 07:01:50|17272.34|17152.34|17272.99|17152.99|17273.55|17153.55|17272.34|17152.34|10
1642489320000|2022-01-18 07:02:00|17272.75|17152.75|17271.96|17151.96|17273.97|17153.97|17271.82|17151.82|8
1642489330000|2022-01-18 07:02:10|17270.98|17150.98|17270.28|17150.28|17270.98|17150.98|17270.14|17150.14|10
1642489340000|2022-01-18 07:02:20|17270|17150|17271.37|17151.37|17271.37|17151.37|17269.85|17149.85|9
1642489350000|2022-01-18 07:02:30|17271.05|17151.05|17271.68|17151.68|17271.68|17151.68|17270.67|17150.67|10
1642489360000|2022-01-18 07:02:40|17271.7|17151.7|17271.66|17151.66|17272.75|17152.75|17271.66|17151.66|9
1642489370000|2022-01-18 07:02:50|17272.86|17152.86|17272.91|17152.91|17273.04|17153.04|17271.76|17151.76|10
1642489380000|2022-01-18 07:03:00|17272.32|17152.32|17267.78|17147.78|17272.32|17152.32|17267.78|17147.78|10
1642489390000|2022-01-18 07:03:10|17267.77|17147.77|17267.86|17147.86|17268.08|17148.08|17267.71|17147.71|10
1642489400000|2022-01-18 07:03:20|17267.9|17147.9|17266.45|17146.45|17267.9|17147.9|17266.41|17146.41|10
1642489410000|2022-01-18 07:03:30|17266.47|17146.47|17265.32|17145.32|17266.47|17146.47|17265.22|17145.22|9
1642489420000|2022-01-18 07:03:40|17265.4|17145.4|17266.29|17146.29|17266.29|17146.29|17265.4|17145.4|10
1642489430000|2022-01-18 07:03:50|17266.61|17146.61|17267.06|17147.06|17267.1|17147.1|17266.61|17146.61|9
1642489440000|2022-01-18 07:04:00|17266.85|17146.85|17265.72|17145.72|17267.19|17147.19|17265.72|17145.72|10
1642489450000|2022-01-18 07:04:10|17265.48|17145.48|17263.7|17143.7|17265.48|17145.48|17263.64|17143.64|10
1642489460000|2022-01-18 07:04:20|17263.3|17143.3|17259.99|17139.99|17263.38|17143.38|17259.99|17139.99|10
1642489470000|2022-01-18 07:04:30|17259.93|17139.93|17257.17|17137.17|17259.93|17139.93|17257.17|17137.17|10
1642489480000|2022-01-18 07:04:40|17256.1|17136.1|17247.74|17127.74|17256.1|17136.1|17247.69|17127.69|10
1642489490000|2022-01-18 07:04:50|17247.29|17127.29|17250.95|17130.95|17250.95|17130.95|17247.29|17127.29|10
1642489500000|2022-01-18 07:05:00|17250.9|17130.9|17250.13|17130.13|17250.9|17130.9|17250.13|17130.13|9
1642489510000|2022-01-18 07:05:10|17249.99|17129.99|17249.75|17129.75|17250.1|17130.1|17249.47|17129.47|9
1642489520000|2022-01-18 07:05:20|17249.85|17129.85|17251.64|17131.64|17251.64|17131.64|17249.85|17129.85|9
1642489530000|2022-01-18 07:05:30|17251.89|17131.89|17250.07|17130.07|17251.89|17131.89|17250.07|17130.07|9
1642489540000|2022-01-18 07:05:40|17249.73|17129.73|17247.87|17127.87|17249.73|17129.73|17247.35|17127.35|10
1642489550000|2022-01-18 07:05:50|17247.63|17127.63|17247.42|17127.42|17247.63|17127.63|17247.33|17127.33|9
1642489560000|2022-01-18 07:06:00|17247.31|17127.31|17246.53|17126.53|17247.57|17127.57|17246.53|17126.53|8
1642489570000|2022-01-18 07:06:10|17246.42|17126.42|17244.05|17124.05|17246.42|17126.42|17244.05|17124.05|9
1642489580000|2022-01-18 07:06:20|17244.01|17124.01|17242.94|17122.94|17244.08|17124.08|17242.94|17122.94|10
1642489590000|2022-01-18 07:06:30|17242.95|17122.95|17239.96|17119.96|17242.95|17122.95|17239.65|17119.65|10
1642489600000|2022-01-18 07:06:40|17238.91|17118.91|17238.46|17118.46|17238.91|17118.91|17238.05|17118.05|10
1642489610000|2022-01-18 07:06:50|17238.13|17118.13|17236.81|17116.81|17238.66|17118.66|17236.81|17116.81|8
1642489620000|2022-01-18 07:07:00|17236.85|17116.85|17235.1|17115.1|17236.85|17116.85|17235.1|17115.1|9
1642489630000|2022-01-18 07:07:10|17234.58|17114.58|17233.72|17113.72|17234.79|17114.79|17233.52|17113.52|9
1642489640000|2022-01-18 07:07:20|17233.4|17113.4|17231.07|17111.07|17233.4|17113.4|17231.07|17111.07|9
1642489650000|2022-01-18 07:07:30|17229.84|17109.84|17225.26|17105.26|17229.96|17109.96|17225.26|17105.26|10
1642489660000|2022-01-18 07:07:40|17225.74|17105.74|17224.13|17104.13|17225.74|17105.74|17224.13|17104.13|8
1642489670000|2022-01-18 07:07:50|17223.83|17103.83|17223.16|17103.16|17224.23|17104.23|17222.78|17102.78|9
1642489680000|2022-01-18 07:08:00|17223.07|17103.07|17220.59|17100.59|17223.2|17103.2|17220.59|17100.59|10
1642489690000|2022-01-18 07:08:10|17220.02|17100.02|17218.13|17098.13|17220.02|17100.02|17218.13|17098.13|10
1642489700000|2022-01-18 07:08:20|17217.96|17097.96|17215.64|17095.64|17217.96|17097.96|17215.64|17095.64|9
1642489710000|2022-01-18 07:08:30|17215.22|17095.22|17216.29|17096.29|17216.29|17096.29|17215.09|17095.09|10
1642489720000|2022-01-18 07:08:40|17216.5|17096.5|17216.81|17096.81|17216.86|17096.86|17216.15|17096.15|10
1642489730000|2022-01-18 07:08:50|17216.62|17096.62|17216.94|17096.94|17216.94|17096.94|17215.87|17095.87|9
1642489740000|2022-01-18 07:09:00|17216.97|17096.97|17216.91|17096.91|17217.25|17097.25|17216.82|17096.82|10
1642489750000|2022-01-18 07:09:10|17216.88|17096.88|17217.7|17097.7|17217.7|17097.7|17216.72|17096.72|8
1642489760000|2022-01-18 07:09:20|17217.09|17097.09|17210.75|17090.75|17217.09|17097.09|17210.75|17090.75|10
1642489770000|2022-01-18 07:09:30|17207.11|17087.11|17209.82|17089.82|17209.82|17089.82|17206.78|17086.78|10
1642489780000|2022-01-18 07:09:40|17209.17|17089.17|17209.94|17089.94|17209.94|17089.94|17208.94|17088.94|10
1642489790000|2022-01-18 07:09:50|17210.05|17090.05|17212.18|17092.18|17212.18|17092.18|17210.05|17090.05|9
1642489800000|2022-01-18 07:10:00|17212.51|17092.51|17211.39|17091.39|17213.4|17093.4|17211.39|17091.39|10
1642489810000|2022-01-18 07:10:10|17211.2|17091.2|17210.42|17090.42|17211.2|17091.2|17210.33|17090.33|7
1642489820000|2022-01-18 07:10:20|17210.33|17090.33|17211.22|17091.22|17211.22|17091.22|17210.33|17090.33|9
1642489830000|2022-01-18 07:10:30|17211.21|17091.21|17211.73|17091.73|17212.63|17092.63|17211.21|17091.21|10
1642489840000|2022-01-18 07:10:40|17211.9|17091.9|17212.1|17092.1|17212.1|17092.1|17211.77|17091.77|9
1642489850000|2022-01-18 07:10:50|17212.14|17092.14|17211.17|17091.17|17212.33|17092.33|17211.17|17091.17|10
1642489860000|2022-01-18 07:11:00|17210.87|17090.87|17209.98|17089.98|17210.87|17090.87|17209.98|17089.98|10
1642489870000|2022-01-18 07:11:10|17209.68|17089.68|17208.69|17088.69|17209.97|17089.97|17208.69|17088.69|9
1642489880000|2022-01-18 07:11:20|17208.73|17088.73|17208.61|17088.61|17208.82|17088.82|17208.53|17088.53|6
1642489890000|2022-01-18 07:11:30|17208.42|17088.42|17208.83|17088.83|17208.93|17088.93|17208.26|17088.26|6
1642489900000|2022-01-18 07:11:40|17208.97|17088.97|17208.44|17088.44|17208.97|17088.97|17208.06|17088.06|9
1642489910000|2022-01-18 07:11:50|17208.4|17088.4|17207.95|17087.95|17208.71|17088.71|17207.95|17087.95|8
1642489920000|2022-01-18 07:12:00|17207.83|17087.83|17206.52|17086.52|17207.83|17087.83|17206.52|17086.52|10
1642489930000|2022-01-18 07:12:10|17206.4|17086.4|17206.27|17086.27|17206.4|17086.4|17205.78|17085.78|9
1642489940000|2022-01-18 07:12:20|17206.52|17086.52|17205.2|17085.2|17206.52|17086.52|17204.34|17084.34|10
1642489950000|2022-01-18 07:12:30|17205.42|17085.42|17206.2|17086.2|17206.39|17086.39|17204.98|17084.98|9
1642489960000|2022-01-18 07:12:40|17206.76|17086.76|17206.89|17086.89|17206.93|17086.93|17206.45|17086.45|8
1642489970000|2022-01-18 07:12:50|17206.69|17086.69|17207.18|17087.18|17207.19|17087.19|17206.56|17086.56|9
1642489980000|2022-01-18 07:13:00|17207.07|17087.07|17207.94|17087.94|17207.94|17087.94|17206.89|17086.89|7
1642489990000|2022-01-18 07:13:10|17207.81|17087.81|17208.45|17088.45|17208.52|17088.52|17207.3|17087.3|10
1642490000000|2022-01-18 07:13:20|17208.49|17088.49|17209.16|17089.16|17209.35|17089.35|17208.49|17088.49|10
1642490010000|2022-01-18 07:13:30|17209.13|17089.13|17208.97|17088.97|17209.3|17089.3|17208.67|17088.67|10
1642490020000|2022-01-18 07:13:40|17208.98|17088.98|17208.95|17088.95|17209.4|17089.4|17208.92|17088.92|10
1642490030000|2022-01-18 07:13:50|17209.07|17089.07|17206.98|17086.98|17209.07|17089.07|17206.76|17086.76|10
1642490040000|2022-01-18 07:14:00|17206.97|17086.97|17201.99|17081.99|17206.97|17086.97|17201.99|17081.99|10
1642490050000|2022-01-18 07:14:10|17201.89|17081.89|17198.63|17078.63|17201.89|17081.89|17198.63|17078.63|10
1642490060000|2022-01-18 07:14:20|17198.58|17078.58|17197.92|17077.92|17198.58|17078.58|17197.29|17077.29|10
1642490070000|2022-01-18 07:14:30|17197.91|17077.91|17198.51|17078.51|17198.51|17078.51|17197.22|17077.22|8
1642490080000|2022-01-18 07:14:40|17198.9|17078.9|17199.55|17079.55|17199.55|17079.55|17198.9|17078.9|10
1642490090000|2022-01-18 07:14:50|17199.25|17079.25|17199.6|17079.6|17199.68|17079.68|17199.25|17079.25|8
1642490100000|2022-01-18 07:15:00|17199.47|17079.47|17198.04|17078.04|17199.47|17079.47|17198.04|17078.04|10
1642490110000|2022-01-18 07:15:10|17197.99|17077.99|17199.85|17079.85|17199.85|17079.85|17197.99|17077.99|10
1642490120000|2022-01-18 07:15:20|17200.02|17080.02|17201.21|17081.21|17201.21|17081.21|17200.02|17080.02|10
1642490130000|2022-01-18 07:15:30|17201.74|17081.74|17204.87|17084.87|17204.87|17084.87|17201.74|17081.74|10
1642490140000|2022-01-18 07:15:40|17204.29|17084.29|17206.74|17086.74|17206.81|17086.81|17204.24|17084.24|9
1642490150000|2022-01-18 07:15:50|17207.25|17087.25|17210.53|17090.53|17210.53|17090.53|17207.25|17087.25|10
1642490160000|2022-01-18 07:16:00|17210.73|17090.73|17211.24|17091.24|17211.73|17091.73|17210.73|17090.73|10
1642490170000|2022-01-18 07:16:10|17211.46|17091.46|17210.58|17090.58|17211.52|17091.52|17210.45|17090.45|10
1642490180000|2022-01-18 07:16:20|17210.73|17090.73|17211.8|17091.8|17211.8|17091.8|17210.72|17090.72|8
1642490190000|2022-01-18 07:16:30|17212.2|17092.2|17213.2|17093.2|17213.2|17093.2|17212.2|17092.2|9
1642490200000|2022-01-18 07:16:40|17213.22|17093.22|17214.26|17094.26|17214.26|17094.26|17213.22|17093.22|9
1642490210000|2022-01-18 07:16:50|17214.33|17094.33|17214.13|17094.13|17214.35|17094.35|17213.61|17093.61|8
1642490220000|2022-01-18 07:17:00|17214|17094|17214.63|17094.63|17214.69|17094.69|17214|17094|8
1642490230000|2022-01-18 07:17:10|17214.52|17094.52|17213.78|17093.78|17214.52|17094.52|17213.78|17093.78|9
1642490240000|2022-01-18 07:17:20|17213.87|17093.87|17218.53|17098.53|17218.53|17098.53|17213.87|17093.87|10
1642490250000|2022-01-18 07:17:30|17218.98|17098.98|17222.35|17102.35|17222.35|17102.35|17218.83|17098.83|10
1642490260000|2022-01-18 07:17:40|17222.65|17102.65|17225.24|17105.24|17225.24|17105.24|17222.65|17102.65|10
1642490270000|2022-01-18 07:17:50|17225.33|17105.33|17226.82|17106.82|17226.82|17106.82|17225.09|17105.09|10
1642490280000|2022-01-18 07:18:00|17227.16|17107.16|17229.54|17109.54|17229.54|17109.54|17227.16|17107.16|10
1642490290000|2022-01-18 07:18:10|17229.44|17109.44|17227.45|17107.45|17229.44|17109.44|17227.35|17107.35|10
1642490300000|2022-01-18 07:18:20|17226.94|17106.94|17227.13|17107.13|17227.14|17107.14|17226.75|17106.75|8
1642490310000|2022-01-18 07:18:30|17226.95|17106.95|17227.78|17107.78|17227.8|17107.8|17226.95|17106.95|10
1642490320000|2022-01-18 07:18:40|17227.75|17107.75|17226.39|17106.39|17227.75|17107.75|17226.39|17106.39|10
1642490330000|2022-01-18 07:18:50|17226.25|17106.25|17227.65|17107.65|17227.65|17107.65|17226.15|17106.15|8
1642490340000|2022-01-18 07:19:00|17227.57|17107.57|17228.79|17108.79|17228.79|17108.79|17227.57|17107.57|9
1642490350000|2022-01-18 07:19:10|17228.75|17108.75|17229.56|17109.56|17229.56|17109.56|17228.75|17108.75|10
1642490360000|2022-01-18 07:19:20|17229.39|17109.39|17228.65|17108.65|17229.39|17109.39|17228.15|17108.15|9
1642490370000|2022-01-18 07:19:30|17228.41|17108.41|17228.11|17108.11|17229.08|17109.08|17228.1|17108.1|8
1642490380000|2022-01-18 07:19:40|17227.63|17107.63|17226.89|17106.89|17227.63|17107.63|17226.89|17106.89|9
1642490390000|2022-01-18 07:19:50|17226.91|17106.91|17226.08|17106.08|17227.21|17107.21|17226.07|17106.07|8
1642490400000|2022-01-18 07:20:00|17225.89|17105.89|17226.62|17106.62|17226.62|17106.62|17225.59|17105.59|8
1642490410000|2022-01-18 07:20:10|17226.86|17106.86|17229.4|17109.4|17229.4|17109.4|17226.86|17106.86|9
1642490420000|2022-01-18 07:20:20|17229.42|17109.42|17232.37|17112.37|17232.37|17112.37|17229.42|17109.42|9
1642490430000|2022-01-18 07:20:30|17232.72|17112.72|17232.63|17112.63|17232.98|17112.98|17232.27|17112.27|10
1642490440000|2022-01-18 07:20:40|17233.18|17113.18|17232.12|17112.12|17233.18|17113.18|17232.05|17112.05|10
1642490450000|2022-01-18 07:20:50|17231.74|17111.74|17228.4|17108.4|17231.74|17111.74|17228.4|17108.4|8
1642490460000|2022-01-18 07:21:00|17228.62|17108.62|17226.3|17106.3|17228.8|17108.8|17226.3|17106.3|9
1642490470000|2022-01-18 07:21:10|17226.22|17106.22|17224.2|17104.2|17226.24|17106.24|17224.2|17104.2|10
1642490480000|2022-01-18 07:21:20|17223.19|17103.19|17222.54|17102.54|17223.79|17103.79|17222.54|17102.54|10
1642490490000|2022-01-18 07:21:30|17222.22|17102.22|17220.09|17100.09|17222.22|17102.22|17220.09|17100.09|10
1642490500000|2022-01-18 07:21:40|17219.39|17099.39|17219.13|17099.13|17219.58|17099.58|17218.95|17098.95|9
1642490510000|2022-01-18 07:21:50|17219.4|17099.4|17218.55|17098.55|17219.54|17099.54|17218.55|17098.55|8
1642490520000|2022-01-18 07:22:00|17218.25|17098.25|17210.69|17090.69|17218.25|17098.25|17210.69|17090.69|9
1642490530000|2022-01-18 07:22:10|17209.98|17089.98|17208.45|17088.45|17210.67|17090.67|17208.45|17088.45|10
1642490540000|2022-01-18 07:22:20|17208.47|17088.47|17206.56|17086.56|17208.47|17088.47|17206.54|17086.54|10
1642490550000|2022-01-18 07:22:30|17206.19|17086.19|17202.74|17082.74|17206.19|17086.19|17202.74|17082.74|10
1642490560000|2022-01-18 07:22:40|17200.82|17080.82|17196.5|17076.5|17200.82|17080.82|17196.49|17076.49|10
1642490570000|2022-01-18 07:22:50|17196.44|17076.44|17196.05|17076.05|17196.44|17076.44|17195.89|17075.89|9
1642490580000|2022-01-18 07:23:00|17196.25|17076.25|17195.57|17075.57|17196.72|17076.72|17195.57|17075.57|9
1642490590000|2022-01-18 07:23:10|17194.24|17074.24|17186.47|17066.47|17194.24|17074.24|17186.47|17066.47|10
1642490600000|2022-01-18 07:23:20|17186.46|17066.46|17183.53|17063.53|17186.46|17066.46|17183.21|17063.21|10
1642490610000|2022-01-18 07:23:30|17183.24|17063.24|17183.48|17063.48|17183.73|17063.73|17182.72|17062.72|10
1642490620000|2022-01-18 07:23:40|17183.58|17063.58|17183.71|17063.71|17183.72|17063.72|17183.28|17063.28|9
1642490630000|2022-01-18 07:23:50|17183.87|17063.87|17187.68|17067.68|17187.68|17067.68|17183.49|17063.49|10
1642490640000|2022-01-18 07:24:00|17188.72|17068.72|17183.31|17063.31|17188.72|17068.72|17182.82|17062.82|10
1642490650000|2022-01-18 07:24:10|17183.42|17063.42|17175.57|17055.57|17183.42|17063.42|17175.57|17055.57|10
1642490660000|2022-01-18 07:24:20|17175.07|17055.07|17165.97|17045.97|17175.07|17055.07|17165.97|17045.97|10
1642490670000|2022-01-18 07:24:30|17165.63|17045.63|17163.01|17043.01|17165.63|17045.63|17162.96|17042.96|10
1642490680000|2022-01-18 07:24:40|17162.6|17042.6|17161.88|17041.88|17162.6|17042.6|17161.33|17041.33|9
1642490690000|2022-01-18 07:24:50|17162.03|17042.03|17163.46|17043.46|17163.46|17043.46|17162.03|17042.03|10
1642490700000|2022-01-18 07:25:00|17162.06|17042.06|17160.25|17040.25|17162.06|17042.06|17160.25|17040.25|10
1642490710000|2022-01-18 07:25:10|17159.84|17039.84|17157.96|17037.96|17159.84|17039.84|17157.96|17037.96|10
1642490720000|2022-01-18 07:25:20|17157.89|17037.89|17157.98|17037.98|17158.6|17038.6|17157.84|17037.84|10
1642490730000|2022-01-18 07:25:30|17158.32|17038.32|17159.3|17039.3|17159.65|17039.65|17158.32|17038.32|9
1642490740000|2022-01-18 07:25:40|17159.1|17039.1|17158.06|17038.06|17159.15|17039.15|17158.04|17038.04|9
1642490750000|2022-01-18 07:25:50|17157.78|17037.78|17159.31|17039.31|17159.31|17039.31|17157.52|17037.52|9
1642490760000|2022-01-18 07:26:00|17158.8|17038.8|17157.68|17037.68|17158.8|17038.8|17157.68|17037.68|10
1642490770000|2022-01-18 07:26:10|17157.66|17037.66|17155.4|17035.4|17157.66|17037.66|17155.35|17035.35|10
1642490780000|2022-01-18 07:26:20|17152.54|17032.54|17147.01|17027.01|17152.54|17032.54|17147.01|17027.01|10
1642490790000|2022-01-18 07:26:30|17146.87|17026.87|17142.56|17022.56|17146.87|17026.87|17141.39|17021.39|10
1642490800000|2022-01-18 07:26:40|17142.43|17022.43|17141.18|17021.18|17143.13|17023.13|17141.18|17021.18|10
1642490810000|2022-01-18 07:26:50|17140.78|17020.78|17140.33|17020.33|17141.17|17021.17|17140.12|17020.12|10
1642490820000|2022-01-18 07:27:00|17141|17021|17142.69|17022.69|17142.69|17022.69|17141|17021|10
1642490830000|2022-01-18 07:27:10|17142.92|17022.92|17143.25|17023.25|17143.41|17023.41|17141.36|17021.36|10
1642490840000|2022-01-18 07:27:20|17143.64|17023.64|17143.83|17023.83|17144.14|17024.14|17143.62|17023.62|9
1642490850000|2022-01-18 07:27:30|17143.86|17023.86|17146.16|17026.16|17146.16|17026.16|17143.86|17023.86|10
1642490860000|2022-01-18 07:27:40|17145.49|17025.49|17147.32|17027.32|17147.51|17027.51|17145.49|17025.49|10
1642490870000|2022-01-18 07:27:50|17147.23|17027.23|17147.28|17027.28|17147.28|17027.28|17146.68|17026.68|10
1642490880000|2022-01-18 07:28:00|17147.09|17027.09|17147.92|17027.92|17148.43|17028.43|17147.09|17027.09|9
1642490890000|2022-01-18 07:28:10|17148.29|17028.29|17149.15|17029.15|17149.15|17029.15|17148.07|17028.07|10
1642490900000|2022-01-18 07:28:20|17150.24|17030.24|17150.91|17030.91|17150.91|17030.91|17150.13|17030.13|10
1642490910000|2022-01-18 07:28:30|17151.34|17031.34|17151.31|17031.31|17152.08|17032.08|17151.31|17031.31|9
1642490920000|2022-01-18 07:28:40|17151.37|17031.37|17148.63|17028.63|17151.37|17031.37|17148.63|17028.63|10
1642490930000|2022-01-18 07:28:50|17148.59|17028.59|17148.43|17028.43|17149.18|17029.18|17147.96|17027.96|10
1642490940000|2022-01-18 07:29:00|17148.35|17028.35|17149.5|17029.5|17149.63|17029.63|17148.35|17028.35|10
1642490950000|2022-01-18 07:29:10|17149.62|17029.62|17150.02|17030.02|17150.02|17030.02|17149.4|17029.4|10
1642490960000|2022-01-18 07:29:20|17150.07|17030.07|17151.07|17031.07|17151.07|17031.07|17149.97|17029.97|10
1642490970000|2022-01-18 07:29:30|17151.42|17031.42|17152.92|17032.92|17152.92|17032.92|17151.4|17031.4|9
1642490980000|2022-01-18 07:29:40|17152.78|17032.78|17153.36|17033.36|17153.36|17033.36|17152.23|17032.23|10
1642490990000|2022-01-18 07:29:50|17152.68|17032.68|17151.67|17031.67|17152.68|17032.68|17151.67|17031.67|9
1642491000000|2022-01-18 07:30:00|17151.71|17031.71|17152.61|17032.61|17152.61|17032.61|17151.71|17031.71|10
1642491010000|2022-01-18 07:30:10|17152.67|17032.67|17153.6|17033.6|17154.32|17034.32|17152.67|17032.67|9
1642491020000|2022-01-18 07:30:20|17153.61|17033.61|17150.89|17030.89|17153.61|17033.61|17150.89|17030.89|10
1642491030000|2022-01-18 07:30:30|17149.86|17029.86|17146.37|17026.37|17150.37|17030.37|17146.37|17026.37|10
1642491040000|2022-01-18 07:30:40|17146.01|17026.01|17144.32|17024.32|17146.01|17026.01|17143.73|17023.73|10
1642491050000|2022-01-18 07:30:50|17143.9|17023.9|17140.44|17020.44|17143.9|17023.9|17139.92|17019.92|9
1642491060000|2022-01-18 07:31:00|17139.51|17019.51|17133.77|17013.77|17139.51|17019.51|17133.77|17013.77|10
1642491070000|2022-01-18 07:31:10|17132.69|17012.69|17129.95|17009.95|17132.69|17012.69|17129.95|17009.95|10
1642491080000|2022-01-18 07:31:20|17130.29|17010.29|17127.47|17007.47|17130.45|17010.45|17127.2|17007.2|10
1642491090000|2022-01-18 07:31:30|17127.21|17007.21|17123.11|17003.11|17127.28|17007.28|17122.91|17002.91|10
1642491100000|2022-01-18 07:31:40|17123.06|17003.06|17119.24|16999.24|17123.18|17003.18|17119.24|16999.24|10
1642491110000|2022-01-18 07:31:50|17119.11|16999.11|17119.73|16999.73|17119.73|16999.73|17118.55|16998.55|10
1642491120000|2022-01-18 07:32:00|17119.63|16999.63|17120.9|17000.9|17121.02|17001.02|17119.4|16999.4|10
1642491130000|2022-01-18 07:32:10|17120.27|17000.27|17120.53|17000.53|17120.61|17000.61|17119.98|16999.98|10
1642491140000|2022-01-18 07:32:20|17120.37|17000.37|17119.59|16999.59|17120.52|17000.52|17119.59|16999.59|10
1642491150000|2022-01-18 07:32:30|17119.65|16999.65|17119.23|16999.23|17119.65|16999.65|17118.79|16998.79|9
1642491160000|2022-01-18 07:32:40|17119.96|16999.96|17120.36|17000.36|17120.36|17000.36|17119.43|16999.43|10
1642491170000|2022-01-18 07:32:50|17120.1|17000.1|17120.69|17000.69|17121.04|17001.04|17120.1|17000.1|10
1642491180000|2022-01-18 07:33:00|17121.06|17001.06|17120.23|17000.23|17121.06|17001.06|17119.7|16999.7|10
1642491190000|2022-01-18 07:33:10|17120.22|17000.22|17118.75|16998.75|17120.22|17000.22|17118.75|16998.75|10
1642491200000|2022-01-18 07:33:20|17118.38|16998.38|17118.27|16998.27|17118.84|16998.84|17117.82|16997.82|10
1642491210000|2022-01-18 07:33:30|17118.25|16998.25|17120.38|17000.38|17120.38|17000.38|17118.25|16998.25|9
1642491220000|2022-01-18 07:33:40|17120.84|17000.84|17123.33|17003.33|17123.33|17003.33|17120.84|17000.84|10
1642491230000|2022-01-18 07:33:50|17123.96|17003.96|17124.84|17004.84|17125.02|17005.02|17123.96|17003.96|9
1642491240000|2022-01-18 07:34:00|17123.77|17003.77|17121.9|17001.9|17123.77|17003.77|17121.9|17001.9|9
1642491250000|2022-01-18 07:34:10|17121.76|17001.76|17122.19|17002.19|17122.19|17002.19|17121.74|17001.74|9
1642491260000|2022-01-18 07:34:20|17122.92|17002.92|17124.97|17004.97|17124.97|17004.97|17122.78|17002.78|10
1642491270000|2022-01-18 07:34:30|17125.29|17005.29|17128.25|17008.25|17128.25|17008.25|17125.29|17005.29|10
1642491280000|2022-01-18 07:34:40|17129.04|17009.04|17133.15|17013.15|17133.15|17013.15|17129.04|17009.04|10
1642491290000|2022-01-18 07:34:50|17133.56|17013.56|17138.74|17018.74|17138.93|17018.93|17133.56|17013.56|10
1642491300000|2022-01-18 07:35:00|17140.81|17020.81|17143.06|17023.06|17143.23|17023.23|17140.81|17020.81|10
1642491310000|2022-01-18 07:35:10|17143.67|17023.67|17147.21|17027.21|17147.21|17027.21|17143.67|17023.67|10
1642491320000|2022-01-18 07:35:20|17147.59|17027.59|17150.63|17030.63|17150.86|17030.86|17147.59|17027.59|9
1642491330000|2022-01-18 07:35:30|17151.25|17031.25|17150.76|17030.76|17151.86|17031.86|17150.56|17030.56|10
1642491340000|2022-01-18 07:35:40|17150.97|17030.97|17153.49|17033.49|17153.49|17033.49|17150.9|17030.9|9
1642491350000|2022-01-18 07:35:50|17153.47|17033.47|17150.19|17030.19|17153.78|17033.78|17150.19|17030.19|10
1642491360000|2022-01-18 07:36:00|17149.36|17029.36|17148.14|17028.14|17149.46|17029.46|17148.1|17028.1|10
1642491370000|2022-01-18 07:36:10|17147.89|17027.89|17144.53|17024.53|17147.89|17027.89|17144.53|17024.53|10
1642491380000|2022-01-18 07:36:20|17144.04|17024.04|17140.39|17020.39|17144.04|17024.04|17140.39|17020.39|10
1642491390000|2022-01-18 07:36:30|17140.64|17020.64|17140.79|17020.79|17140.83|17020.83|17140.09|17020.09|10
1642491400000|2022-01-18 07:36:40|17140.78|17020.78|17141.5|17021.5|17141.77|17021.77|17140.16|17020.16|10
1642491410000|2022-01-18 07:36:50|17141.81|17021.81|17143.42|17023.42|17143.42|17023.42|17141.81|17021.81|10
1642491420000|2022-01-18 07:37:00|17143.89|17023.89|17143.73|17023.73|17144.41|17024.41|17143.7|17023.7|10
1642491430000|2022-01-18 07:37:10|17143.82|17023.82|17141.75|17021.75|17143.82|17023.82|17141.73|17021.73|10
1642491440000|2022-01-18 07:37:20|17142.03|17022.03|17144.8|17024.8|17144.8|17024.8|17142.03|17022.03|10
1642491450000|2022-01-18 07:37:30|17145.09|17025.09|17145.85|17025.85|17145.85|17025.85|17145.09|17025.09|10
1642491460000|2022-01-18 07:37:40|17145.84|17025.84|17145.55|17025.55|17145.95|17025.95|17145.55|17025.55|10
1642491470000|2022-01-18 07:37:50|17145.31|17025.31|17144.31|17024.31|17145.31|17025.31|17144.29|17024.29|10
1642491480000|2022-01-18 07:38:00|17144.03|17024.03|17143.32|17023.32|17144.03|17024.03|17142.52|17022.52|10
1642491490000|2022-01-18 07:38:10|17143.55|17023.55|17142.25|17022.25|17144.5|17024.5|17142.25|17022.25|9
1642491500000|2022-01-18 07:38:20|17141.84|17021.84|17143.51|17023.51|17143.51|17023.51|17141.63|17021.63|10
1642491510000|2022-01-18 07:38:30|17143.65|17023.65|17145.71|17025.71|17145.71|17025.71|17143.65|17023.65|10
1642491520000|2022-01-18 07:38:40|17145.72|17025.72|17145.38|17025.38|17145.87|17025.87|17144.96|17024.96|9
1642491530000|2022-01-18 07:38:50|17145.09|17025.09|17144.3|17024.3|17145.09|17025.09|17143.92|17023.92|10
1642491540000|2022-01-18 07:39:00|17143.99|17023.99|17144.89|17024.89|17144.89|17024.89|17143.99|17023.99|9
1642491550000|2022-01-18 07:39:10|17145.15|17025.15|17144.84|17024.84|17145.15|17025.15|17143.81|17023.81|10
1642491560000|2022-01-18 07:39:20|17144.78|17024.78|17146.92|17026.92|17146.92|17026.92|17144.64|17024.64|10
1642491570000|2022-01-18 07:39:30|17146.95|17026.95|17145.19|17025.19|17148.35|17028.35|17145.19|17025.19|10
1642491580000|2022-01-18 07:39:40|17145.75|17025.75|17148.53|17028.53|17148.88|17028.88|17145.67|17025.67|10
1642491590000|2022-01-18 07:39:50|17148.8|17028.8|17151.38|17031.38|17151.38|17031.38|17148.65|17028.65|10
1642491600000|2022-01-18 07:40:00|17151.88|17031.88|17154.2|17034.2|17154.2|17034.2|17151.88|17031.88|10
1642491610000|2022-01-18 07:40:10|17154.52|17034.52|17155.66|17035.66|17155.94|17035.94|17154.5|17034.5|10
1642491620000|2022-01-18 07:40:20|17155.63|17035.63|17156.19|17036.19|17157.26|17037.26|17155.63|17035.63|10
1642491630000|2022-01-18 07:40:30|17155.65|17035.65|17153.29|17033.29|17155.96|17035.96|17153.28|17033.28|10
1642491640000|2022-01-18 07:40:40|17152.88|17032.88|17150.14|17030.14|17152.96|17032.96|17150.14|17030.14|10
1642491650000|2022-01-18 07:40:50|17149.94|17029.94|17147.61|17027.61|17149.94|17029.94|17147.61|17027.61|10
1642491660000|2022-01-18 07:41:00|17147.32|17027.32|17141.55|17021.55|17147.32|17027.32|17141.55|17021.55|10
1642491670000|2022-01-18 07:41:10|17141|17021|17139.47|17019.47|17141.12|17021.12|17139.47|17019.47|9
1642491680000|2022-01-18 07:41:20|17139.55|17019.55|17138.32|17018.32|17139.55|17019.55|17138.32|17018.32|8
1642491690000|2022-01-18 07:41:30|17138.14|17018.14|17137.17|17017.17|17138.14|17018.14|17137.12|17017.12|10
1642491700000|2022-01-18 07:41:40|17137.23|17017.23|17136.82|17016.82|17137.34|17017.34|17136.79|17016.79|10
1642491710000|2022-01-18 07:41:50|17136.3|17016.3|17136.55|17016.55|17136.7|17016.7|17136.3|17016.3|9
1642491720000|2022-01-18 07:42:00|17136.59|17016.59|17137.73|17017.73|17138.1|17018.1|17136.59|17016.59|10
1642491730000|2022-01-18 07:42:10|17137.42|17017.42|17134.37|17014.37|17137.42|17017.42|17134.37|17014.37|10
1642491740000|2022-01-18 07:42:20|17134.12|17014.12|17131.76|17011.76|17134.12|17014.12|17131.5|17011.5|9
1642491750000|2022-01-18 07:42:30|17131.89|17011.89|17129.81|17009.81|17131.89|17011.89|17129.81|17009.81|9
1642491760000|2022-01-18 07:42:40|17129.55|17009.55|17127.73|17007.73|17129.55|17009.55|17127.53|17007.53|10
1642491770000|2022-01-18 07:42:50|17127.37|17007.37|17128.73|17008.73|17128.94|17008.94|17127.08|17007.08|8
1642491780000|2022-01-18 07:43:00|17128.74|17008.74|17129.09|17009.09|17129.24|17009.24|17128.71|17008.71|10
1642491790000|2022-01-18 07:43:10|17129.31|17009.31|17128.54|17008.54|17129.47|17009.47|17128.54|17008.54|10
1642491800000|2022-01-18 07:43:20|17128.61|17008.61|17125|17005|17128.61|17008.61|17125|17005|10
1642491810000|2022-01-18 07:43:30|17124.49|17004.49|17124.19|17004.19|17124.55|17004.55|17124.08|17004.08|9
1642491820000|2022-01-18 07:43:40|17124.09|17004.09|17124.16|17004.16|17124.16|17004.16|17123.64|17003.64|10
1642491830000|2022-01-18 07:43:50|17124.13|17004.13|17123.96|17003.96|17124.25|17004.25|17123.71|17003.71|10
1642491840000|2022-01-18 07:44:00|17124.07|17004.07|17124.48|17004.48|17124.67|17004.67|17123.95|17003.95|10
1642491850000|2022-01-18 07:44:10|17125.29|17005.29|17126.63|17006.63|17126.9|17006.9|17125.29|17005.29|9
1642491860000|2022-01-18 07:44:20|17126.1|17006.1|17124.62|17004.62|17126.1|17006.1|17124.62|17004.62|9
1642491870000|2022-01-18 07:44:30|17124|17004|17124.1|17004.1|17124.1|17004.1|17123.83|17003.83|10
1642491880000|2022-01-18 07:44:40|17124.2|17004.2|17124.97|17004.97|17125.29|17005.29|17124.2|17004.2|10
1642491890000|2022-01-18 07:44:50|17124.41|17004.41|17124.45|17004.45|17124.55|17004.55|17123|17003|10
1642491900000|2022-01-18 07:45:00|17125.22|17005.22|17127.75|17007.75|17127.75|17007.75|17125.22|17005.22|10
1642491910000|2022-01-18 07:45:10|17127.77|17007.77|17126.88|17006.88|17127.77|17007.77|17126.37|17006.37|9
1642491920000|2022-01-18 07:45:20|17126.63|17006.63|17126.74|17006.74|17127.47|17007.47|17126.63|17006.63|9
1642491930000|2022-01-18 07:45:30|17126.85|17006.85|17127.62|17007.62|17127.62|17007.62|17126.83|17006.83|8
1642491940000|2022-01-18 07:45:40|17128.05|17008.05|17131.4|17011.4|17131.4|17011.4|17128.05|17008.05|9
1642491950000|2022-01-18 07:45:50|17132.79|17012.79|17138.12|17018.12|17138.26|17018.26|17132.79|17012.79|9
1642491960000|2022-01-18 07:46:00|17138.63|17018.63|17145.61|17025.61|17145.61|17025.61|17138.63|17018.63|9
1642491970000|2022-01-18 07:46:10|17145.65|17025.65|17146.97|17026.97|17147.34|17027.34|17145.58|17025.58|9
1642491980000|2022-01-18 07:46:20|17146.99|17026.99|17148.91|17028.91|17148.91|17028.91|17146.99|17026.99|10
1642491990000|2022-01-18 07:46:30|17149.15|17029.15|17151.11|17031.11|17151.12|17031.12|17149.15|17029.15|10
1642492000000|2022-01-18 07:46:40|17151.04|17031.04|17153.62|17033.62|17153.78|17033.78|17151.04|17031.04|10
1642492010000|2022-01-18 07:46:50|17153.44|17033.44|17153.68|17033.68|17154.35|17034.35|17153.44|17033.44|10
1642492020000|2022-01-18 07:47:00|17153.79|17033.79|17154.4|17034.4|17154.4|17034.4|17153.61|17033.61|10
1642492030000|2022-01-18 07:47:10|17154.51|17034.51|17155.29|17035.29|17155.29|17035.29|17154.51|17034.51|7
1642492040000|2022-01-18 07:47:20|17154.93|17034.93|17154.33|17034.33|17155.32|17035.32|17154.33|17034.33|10
1642492050000|2022-01-18 07:47:30|17153.94|17033.94|17155.17|17035.17|17155.17|17035.17|17153.64|17033.64|9
1642492060000|2022-01-18 07:47:40|17155.13|17035.13|17153.16|17033.16|17155.13|17035.13|17153.16|17033.16|10
1642492070000|2022-01-18 07:47:50|17153.27|17033.27|17149.03|17029.03|17153.27|17033.27|17148.74|17028.74|10
1642492080000|2022-01-18 07:48:00|17149.59|17029.59|17151.36|17031.36|17151.36|17031.36|17149.59|17029.59|10
1642492090000|2022-01-18 07:48:10|17151.61|17031.61|17150.77|17030.77|17151.61|17031.61|17150.71|17030.71|9
1642492100000|2022-01-18 07:48:20|17150.66|17030.66|17152.24|17032.24|17152.24|17032.24|17150.66|17030.66|9
1642492110000|2022-01-18 07:48:30|17152.31|17032.31|17155.05|17035.05|17155.05|17035.05|17152.31|17032.31|10
1642492120000|2022-01-18 07:48:40|17155.03|17035.03|17153.03|17033.03|17155.03|17035.03|17152.99|17032.99|10
1642492130000|2022-01-18 07:48:50|17152.31|17032.31|17151.92|17031.92|17152.31|17032.31|17151.53|17031.53|10
1642492140000|2022-01-18 07:49:00|17152.46|17032.46|17152.28|17032.28|17153.48|17033.48|17152.28|17032.28|10
1642492150000|2022-01-18 07:49:10|17151.94|17031.94|17151.3|17031.3|17152.01|17032.01|17150.93|17030.93|9
1642492160000|2022-01-18 07:49:20|17151.31|17031.31|17153.29|17033.29|17153.29|17033.29|17151.31|17031.31|9
1642492170000|2022-01-18 07:49:30|17153.63|17033.63|17155.67|17035.67|17155.67|17035.67|17153.63|17033.63|9
1642492180000|2022-01-18 07:49:40|17155.89|17035.89|17155.41|17035.41|17156.49|17036.49|17155.27|17035.27|10
1642492190000|2022-01-18 07:49:50|17155.6|17035.6|17155.2|17035.2|17155.6|17035.6|17155.16|17035.16|8
1642492200000|2022-01-18 07:50:00|17155.5|17035.5|17155.62|17035.62|17155.62|17035.62|17155.27|17035.27|9
1642492210000|2022-01-18 07:50:10|17155.67|17035.67|17158.22|17038.22|17158.22|17038.22|17155.67|17035.67|10
1642492220000|2022-01-18 07:50:20|17158.35|17038.35|17159.68|17039.68|17159.68|17039.68|17158.34|17038.34|9
1642492230000|2022-01-18 07:50:30|17159.67|17039.67|17159.83|17039.83|17160.41|17040.41|17159.67|17039.67|10
1642492240000|2022-01-18 07:50:40|17159.85|17039.85|17159.57|17039.57|17160.19|17040.19|17159.18|17039.18|8
1642492250000|2022-01-18 07:50:50|17159.51|17039.51|17161.48|17041.48|17161.48|17041.48|17159.51|17039.51|9
1642492260000|2022-01-18 07:51:00|17161.53|17041.53|17161.68|17041.68|17161.68|17041.68|17161.35|17041.35|9
1642492270000|2022-01-18 07:51:10|17161.84|17041.84|17160.72|17040.72|17161.84|17041.84|17160.46|17040.46|10
1642492280000|2022-01-18 07:51:20|17160.37|17040.37|17160.35|17040.35|17160.59|17040.59|17160.09|17040.09|10
1642492290000|2022-01-18 07:51:30|17160.16|17040.16|17159.38|17039.38|17160.58|17040.58|17159.36|17039.36|9
1642492300000|2022-01-18 07:51:40|17159.56|17039.56|17159.03|17039.03|17159.56|17039.56|17159.02|17039.02|6
1642492310000|2022-01-18 07:51:50|17158.88|17038.88|17156.99|17036.99|17158.88|17038.88|17156.99|17036.99|8
1642492320000|2022-01-18 07:52:00|17156.96|17036.96|17156.78|17036.78|17157.12|17037.12|17156.17|17036.17|9
1642492330000|2022-01-18 07:52:10|17156.75|17036.75|17155.9|17035.9|17157.06|17037.06|17155.6|17035.6|10
1642492340000|2022-01-18 07:52:20|17155.85|17035.85|17154.6|17034.6|17155.85|17035.85|17154.6|17034.6|10
1642492350000|2022-01-18 07:52:30|17154.28|17034.28|17151.09|17031.09|17154.28|17034.28|17151.09|17031.09|10
1642492360000|2022-01-18 07:52:40|17150.92|17030.92|17148.3|17028.3|17150.92|17030.92|17148.3|17028.3|10
1642492370000|2022-01-18 07:52:50|17148.28|17028.28|17148.47|17028.47|17148.47|17028.47|17147.27|17027.27|10
1642492380000|2022-01-18 07:53:00|17148.68|17028.68|17148.27|17028.27|17148.85|17028.85|17148.27|17028.27|10
1642492390000|2022-01-18 07:53:10|17148.37|17028.37|17149.81|17029.81|17149.82|17029.82|17148.21|17028.21|10
1642492400000|2022-01-18 07:53:20|17149.83|17029.83|17150.59|17030.59|17150.68|17030.68|17149.83|17029.83|10
1642492410000|2022-01-18 07:53:30|17150.22|17030.22|17149.6|17029.6|17150.22|17030.22|17149.52|17029.52|8
1642492420000|2022-01-18 07:53:40|17149.58|17029.58|17149.26|17029.26|17149.58|17029.58|17149.26|17029.26|9
1642492430000|2022-01-18 07:53:50|17149.44|17029.44|17149.64|17029.64|17149.71|17029.71|17149.22|17029.22|10
1642492440000|2022-01-18 07:54:00|17149.78|17029.78|17149.63|17029.63|17149.95|17029.95|17149.53|17029.53|8
1642492450000|2022-01-18 07:54:10|17149.49|17029.49|17146.71|17026.71|17149.49|17029.49|17146.71|17026.71|9
1642492460000|2022-01-18 07:54:20|17146.72|17026.72|17145.29|17025.29|17146.72|17026.72|17144.85|17024.85|10
1642492470000|2022-01-18 07:54:30|17145.37|17025.37|17143.51|17023.51|17145.84|17025.84|17143.22|17023.22|10
1642492480000|2022-01-18 07:54:40|17142.74|17022.74|17141.37|17021.37|17142.95|17022.95|17141.35|17021.35|10
1642492490000|2022-01-18 07:54:50|17141.31|17021.31|17139.94|17019.94|17141.31|17021.31|17139.86|17019.86|10
1642492500000|2022-01-18 07:55:00|17139.85|17019.85|17138.62|17018.62|17139.85|17019.85|17138.62|17018.62|10
1642492510000|2022-01-18 07:55:10|17138.64|17018.64|17139.43|17019.43|17139.56|17019.56|17138.64|17018.64|7
1642492520000|2022-01-18 07:55:20|17139.74|17019.74|17139.54|17019.54|17139.74|17019.74|17139.16|17019.16|10
1642492530000|2022-01-18 07:55:30|17139.55|17019.55|17139.48|17019.48|17139.68|17019.68|17139.48|17019.48|9
1642492540000|2022-01-18 07:55:40|17138.84|17018.84|17138.54|17018.54|17138.86|17018.86|17138.5|17018.5|8
1642492550000|2022-01-18 07:55:50|17138.59|17018.59|17137.53|17017.53|17138.59|17018.59|17137.41|17017.41|10
1642492560000|2022-01-18 07:56:00|17137.56|17017.56|17137.96|17017.96|17137.96|17017.96|17137.24|17017.24|10
1642492570000|2022-01-18 07:56:10|17138|17018|17140.8|17020.8|17140.8|17020.8|17137.77|17017.77|10
1642492580000|2022-01-18 07:56:20|17141.85|17021.85|17146.4|17026.4|17146.4|17026.4|17141.85|17021.85|10
1642492590000|2022-01-18 07:56:30|17147.08|17027.08|17149.78|17029.78|17149.78|17029.78|17147.08|17027.08|10
1642492600000|2022-01-18 07:56:40|17149.73|17029.73|17151.34|17031.34|17151.83|17031.83|17149.73|17029.73|10
1642492610000|2022-01-18 07:56:50|17151.83|17031.83|17151.44|17031.44|17152.6|17032.6|17151.44|17031.44|10
1642492620000|2022-01-18 07:57:00|17153.56|17033.56|17153.14|17033.14|17153.87|17033.87|17153.14|17033.14|10
1642492630000|2022-01-18 07:57:10|17152.84|17032.84|17152.03|17032.03|17152.84|17032.84|17151.24|17031.24|10
1642492640000|2022-01-18 07:57:20|17152.46|17032.46|17155.48|17035.48|17155.48|17035.48|17152.46|17032.46|10
1642492650000|2022-01-18 07:57:30|17155.46|17035.46|17154.77|17034.77|17155.65|17035.65|17154.77|17034.77|10
1642492660000|2022-01-18 07:57:40|17154.75|17034.75|17154.4|17034.4|17155.33|17035.33|17154.25|17034.25|9
1642492670000|2022-01-18 07:57:50|17154.37|17034.37|17153.46|17033.46|17154.37|17034.37|17153.46|17033.46|10
1642492680000|2022-01-18 07:58:00|17153.45|17033.45|17152.57|17032.57|17153.45|17033.45|17151.73|17031.73|9
1642492690000|2022-01-18 07:58:10|17152.43|17032.43|17152.6|17032.6|17152.7|17032.7|17152.36|17032.36|9
1642492700000|2022-01-18 07:58:20|17152.62|17032.62|17152.78|17032.78|17152.9|17032.9|17152.24|17032.24|10
1642492710000|2022-01-18 07:58:30|17152.85|17032.85|17151.05|17031.05|17152.85|17032.85|17150.23|17030.23|10
1642492720000|2022-01-18 07:58:40|17151.28|17031.28|17150.21|17030.21|17151.28|17031.28|17150.21|17030.21|9
1642492730000|2022-01-18 07:58:50|17150.29|17030.29|17151.75|17031.75|17151.75|17031.75|17150.19|17030.19|7
1642492740000|2022-01-18 07:59:00|17152.04|17032.04|17153.66|17033.66|17153.66|17033.66|17152.04|17032.04|10
1642492750000|2022-01-18 07:59:10|17153.76|17033.76|17157.68|17037.68|17157.68|17037.68|17153.76|17033.76|10
1642492760000|2022-01-18 07:59:20|17157.67|17037.67|17157.75|17037.75|17158.05|17038.05|17157.45|17037.45|10
1642492770000|2022-01-18 07:59:30|17157.76|17037.76|17158.1|17038.1|17158.32|17038.32|17157.71|17037.71|10
1642492780000|2022-01-18 07:59:40|17157.52|17037.52|17156.75|17036.75|17157.52|17037.52|17156.75|17036.75|10
1642492790000|2022-01-18 07:59:50|17157.14|17037.14|17158.62|17038.62|17158.62|17038.62|17157.14|17037.14|8
1642492800000|2022-01-18 08:00:00|17158.72|17038.72|17157.9|17037.9|17158.72|17038.72|17157.74|17037.74|10
1642492810000|2022-01-18 08:00:10|17157.77|17037.77|17160.26|17040.26|17160.26|17040.26|17157.6|17037.6|10
1642492820000|2022-01-18 08:00:20|17160.51|17040.51|17156.15|17036.15|17160.51|17040.51|17156.15|17036.15|10
1642492830000|2022-01-18 08:00:30|17154.78|17034.78|17151.44|17031.44|17154.78|17034.78|17151.44|17031.44|10
1642492840000|2022-01-18 08:00:40|17149.08|17029.08|17141.21|17021.21|17149.08|17029.08|17141.2|17021.2|10
1642492850000|2022-01-18 08:00:50|17141.2|17021.2|17138.74|17018.74|17141.2|17021.2|17137.89|17017.89|9
1642492860000|2022-01-18 08:01:00|17138.47|17018.47|17142.23|17022.23|17142.23|17022.23|17138.47|17018.47|10
1642492870000|2022-01-18 08:01:10|17141.85|17021.85|17143.77|17023.77|17143.77|17023.77|17141.63|17021.63|9
1642492880000|2022-01-18 08:01:20|17144.54|17024.54|17146.93|17026.93|17147.09|17027.09|17144.54|17024.54|10
1642492890000|2022-01-18 08:01:30|17147.32|17027.32|17146.34|17026.34|17147.58|17027.58|17146.34|17026.34|10
1642492900000|2022-01-18 08:01:40|17146.86|17026.86|17149.12|17029.12|17149.12|17029.12|17146.86|17026.86|9
1642492910000|2022-01-18 08:01:50|17149.2|17029.2|17150.58|17030.58|17150.58|17030.58|17148.94|17028.94|10
1642492920000|2022-01-18 08:02:00|17150.7|17030.7|17150.54|17030.54|17150.94|17030.94|17150.18|17030.18|10
1642492930000|2022-01-18 08:02:10|17149.91|17029.91|17148.83|17028.83|17150.42|17030.42|17148.83|17028.83|10
1642492940000|2022-01-18 08:02:20|17148.74|17028.74|17145.48|17025.48|17148.86|17028.86|17145.48|17025.48|10
1642492950000|2022-01-18 08:02:30|17145.37|17025.37|17145.28|17025.28|17145.71|17025.71|17145.28|17025.28|8
1642492960000|2022-01-18 08:02:40|17145.83|17025.83|17146.57|17026.57|17146.72|17026.72|17145.4|17025.4|10
1642492970000|2022-01-18 08:02:50|17145.49|17025.49|17140.52|17020.52|17145.49|17025.49|17140.52|17020.52|10
1642492980000|2022-01-18 08:03:00|17140.09|17020.09|17135.71|17015.71|17140.1|17020.1|17135.41|17015.41|10
1642492990000|2022-01-18 08:03:10|17135.76|17015.76|17136.92|17016.92|17137.01|17017.01|17134.41|17014.41|10
1642493000000|2022-01-18 08:03:20|17136.68|17016.68|17137.58|17017.58|17138.5|17018.5|17136.68|17016.68|10
1642493010000|2022-01-18 08:03:30|17137.17|17017.17|17138.12|17018.12|17138.12|17018.12|17136.97|17016.97|10
1642493020000|2022-01-18 08:03:40|17139.07|17019.07|17138.86|17018.86|17139.13|17019.13|17138.32|17018.32|10
1642493030000|2022-01-18 08:03:50|17138.91|17018.91|17138.48|17018.48|17139.17|17019.17|17138.48|17018.48|10
1642493040000|2022-01-18 08:04:00|17138.14|17018.14|17138.25|17018.25|17138.46|17018.46|17137.85|17017.85|10
1642493050000|2022-01-18 08:04:10|17138.19|17018.19|17138.92|17018.92|17138.92|17018.92|17138.04|17018.04|10
1642493060000|2022-01-18 08:04:20|17138.91|17018.91|17135.34|17015.34|17138.91|17018.91|17135.34|17015.34|10
1642493070000|2022-01-18 08:04:30|17135.19|17015.19|17132.45|17012.45|17135.19|17015.19|17132.15|17012.15|10
1642493080000|2022-01-18 08:04:40|17132.78|17012.78|17135.03|17015.03|17135.03|17015.03|17132.78|17012.78|10
1642493090000|2022-01-18 08:04:50|17135.22|17015.22|17137.73|17017.73|17137.73|17017.73|17135.01|17015.01|10
1642493100000|2022-01-18 08:05:00|17137.68|17017.68|17136.87|17016.87|17138.62|17018.62|17136.87|17016.87|10
1642493110000|2022-01-18 08:05:10|17136.88|17016.88|17137.94|17017.94|17138.15|17018.15|17136.88|17016.88|10
1642493120000|2022-01-18 08:05:20|17137.75|17017.75|17134.32|17014.32|17137.75|17017.75|17134.29|17014.29|10
1642493130000|2022-01-18 08:05:30|17133.76|17013.76|17132.5|17012.5|17133.76|17013.76|17132.5|17012.5|10
1642493140000|2022-01-18 08:05:40|17132.35|17012.35|17131.21|17011.21|17132.46|17012.46|17131.09|17011.09|10
1642493150000|2022-01-18 08:05:50|17131.86|17011.86|17131.95|17011.95|17131.95|17011.95|17130.8|17010.8|10
1642493160000|2022-01-18 08:06:00|17131.94|17011.94|17130.72|17010.72|17131.94|17011.94|17130.72|17010.72|8
1642493170000|2022-01-18 08:06:10|17130.42|17010.42|17126.85|17006.85|17130.42|17010.42|17126.5|17006.5|9
1642493180000|2022-01-18 08:06:20|17126.88|17006.88|17119.45|16999.45|17126.88|17006.88|17119.45|16999.45|9
1642493190000|2022-01-18 08:06:30|17119.22|16999.22|17116.91|16996.91|17119.22|16999.22|17116.83|16996.83|9
1642493200000|2022-01-18 08:06:40|17116.43|16996.43|17112.18|16992.18|17116.43|16996.43|17112.18|16992.18|10
1642493210000|2022-01-18 08:06:50|17111.43|16991.43|17108.78|16988.78|17111.65|16991.65|17108.78|16988.78|10
1642493220000|2022-01-18 08:07:00|17106.93|16986.93|17100.78|16980.78|17106.93|16986.93|17100.78|16980.78|10
1642493230000|2022-01-18 08:07:10|17100.24|16980.24|17097.37|16977.37|17100.24|16980.24|17096.75|16976.75|9
1642493240000|2022-01-18 08:07:20|17097.82|16977.82|17097.03|16977.03|17097.82|16977.82|17096.54|16976.54|10
1642493250000|2022-01-18 08:07:30|17096.82|16976.82|17098|16978|17098|16978|17096.82|16976.82|9
1642493260000|2022-01-18 08:07:40|17098.67|16978.67|17101.16|16981.16|17101.16|16981.16|17098.67|16978.67|10
1642493270000|2022-01-18 08:07:50|17101.21|16981.21|17103.79|16983.79|17103.79|16983.79|17101.21|16981.21|10
1642493280000|2022-01-18 08:08:00|17104.34|16984.34|17105.29|16985.29|17105.94|16985.94|17104.34|16984.34|10
1642493290000|2022-01-18 08:08:10|17105.45|16985.45|17111.66|16991.66|17111.66|16991.66|17105.45|16985.45|9
1642493300000|2022-01-18 08:08:20|17111.92|16991.92|17115.75|16995.75|17115.75|16995.75|17111.92|16991.92|10
1642493310000|2022-01-18 08:08:30|17116.25|16996.25|17118.45|16998.45|17118.45|16998.45|17116.25|16996.25|10
1642493320000|2022-01-18 08:08:40|17118.95|16998.95|17120.25|17000.25|17120.25|17000.25|17118.68|16998.68|10
1642493330000|2022-01-18 08:08:50|17120.26|17000.26|17120.31|17000.31|17120.96|17000.96|17119.89|16999.89|10
1642493340000|2022-01-18 08:09:00|17120.82|17000.82|17123.28|17003.28|17123.28|17003.28|17120.7|17000.7|9
1642493350000|2022-01-18 08:09:10|17124.22|17004.22|17125.58|17005.58|17125.87|17005.87|17124.22|17004.22|10
1642493360000|2022-01-18 08:09:20|17125.73|17005.73|17125.29|17005.29|17125.9|17005.9|17125.29|17005.29|9
1642493370000|2022-01-18 08:09:30|17125.28|17005.28|17122.97|17002.97|17125.28|17005.28|17122.97|17002.97|10
1642493380000|2022-01-18 08:09:40|17122.98|17002.98|17119.63|16999.63|17122.98|17002.98|17119.63|16999.63|10
1642493390000|2022-01-18 08:09:50|17119.98|16999.98|17120.14|17000.14|17120.44|17000.44|17119.87|16999.87|10
1642493400000|2022-01-18 08:10:00|17119.24|16999.24|17113.59|16993.59|17119.24|16999.24|17113.59|16993.59|10
1642493410000|2022-01-18 08:10:10|17113.55|16993.55|17107.15|16987.15|17113.55|16993.55|17107.04|16987.04|10
1642493420000|2022-01-18 08:10:20|17105.91|16985.91|17101.19|16981.19|17105.97|16985.97|17100.85|16980.85|10
1642493430000|2022-01-18 08:10:30|17100.99|16980.99|17094.74|16974.74|17101.09|16981.09|17094.74|16974.74|10
1642493440000|2022-01-18 08:10:40|17094.49|16974.49|17090.21|16970.21|17094.49|16974.49|17090.21|16970.21|10
1642493450000|2022-01-18 08:10:50|17088.63|16968.63|17083.44|16963.44|17088.63|16968.63|17083.44|16963.44|10
1642493460000|2022-01-18 08:11:00|17083.13|16963.13|17070.52|16950.52|17083.13|16963.13|17070.52|16950.52|10
1642493470000|2022-01-18 08:11:10|17070.38|16950.38|17066.42|16946.42|17070.38|16950.38|17066.42|16946.42|10
1642493480000|2022-01-18 08:11:20|17067.07|16947.07|17060.28|16940.28|17067.07|16947.07|17060.18|16940.18|10
1642493490000|2022-01-18 08:11:30|17060.98|16940.98|17057.66|16937.66|17060.99|16940.99|17057.66|16937.66|10
1642493500000|2022-01-18 08:11:40|17056.7|16936.7|17053.28|16933.28|17056.7|16936.7|17053.28|16933.28|10
1642493510000|2022-01-18 08:11:50|17052.8|16932.8|17054.01|16934.01|17054.01|16934.01|17051.14|16931.14|10
1642493520000|2022-01-18 08:12:00|17053.57|16933.57|17051.48|16931.48|17053.57|16933.57|17051.02|16931.02|10
1642493530000|2022-01-18 08:12:10|17051.68|16931.68|17053.69|16933.69|17053.72|16933.72|17051.55|16931.55|10
1642493540000|2022-01-18 08:12:20|17051.63|16931.63|17051.56|16931.56|17052.6|16932.6|17050.47|16930.47|10
1642493550000|2022-01-18 08:12:30|17051.64|16931.64|17057.2|16937.2|17057.31|16937.31|17051.6|16931.6|10
1642493560000|2022-01-18 08:12:40|17057.59|16937.59|17053.07|16933.07|17057.59|16937.59|17052.77|16932.77|10
1642493570000|2022-01-18 08:12:50|17053.32|16933.32|17054.77|16934.77|17054.77|16934.77|17051.72|16931.72|10
1642493580000|2022-01-18 08:13:00|17053.73|16933.73|17054.73|16934.73|17055.85|16935.85|17053.29|16933.29|10
1642493590000|2022-01-18 08:13:10|17055.08|16935.08|17057.71|16937.71|17057.71|16937.71|17052.43|16932.43|10
1642493600000|2022-01-18 08:13:20|17057.06|16937.06|17059.88|16939.88|17059.88|16939.88|17057.06|16937.06|10
1642493610000|2022-01-18 08:13:30|17059.99|16939.99|17061.84|16941.84|17061.84|16941.84|17059.91|16939.91|10
1642493620000|2022-01-18 08:13:40|17061.59|16941.59|17062.05|16942.05|17062.5|16942.5|17061.59|16941.59|9
1642493630000|2022-01-18 08:13:50|17061.44|16941.44|17057.67|16937.67|17061.44|16941.44|17057.34|16937.34|10
1642493640000|2022-01-18 08:14:00|17056.53|16936.53|17055.11|16935.11|17056.62|16936.62|17055.11|16935.11|10
1642493650000|2022-01-18 08:14:10|17054.96|16934.96|17054.26|16934.26|17054.96|16934.96|17053.78|16933.78|10
1642493660000|2022-01-18 08:14:20|17054.17|16934.17|17055.88|16935.88|17055.92|16935.92|17053.85|16933.85|9
1642493670000|2022-01-18 08:14:30|17055.93|16935.93|17055.16|16935.16|17055.93|16935.93|17054.45|16934.45|10
1642493680000|2022-01-18 08:14:40|17055.27|16935.27|17056.53|16936.53|17056.53|16936.53|17054.93|16934.93|10
1642493690000|2022-01-18 08:14:50|17056.72|16936.72|17056.89|16936.89|17057.5|16937.5|17055.9|16935.9|10
1642493700000|2022-01-18 08:15:00|17056.72|16936.72|17055.39|16935.39|17056.91|16936.91|17055.39|16935.39|10
1642493710000|2022-01-18 08:15:10|17055.49|16935.49|17053.51|16933.51|17055.49|16935.49|17053.32|16933.32|10
1642493720000|2022-01-18 08:15:20|17053.6|16933.6|17053.32|16933.32|17053.78|16933.78|17053.32|16933.32|10
1642493730000|2022-01-18 08:15:30|17052.62|16932.62|17052.2|16932.2|17052.62|16932.62|17051.48|16931.48|9
1642493740000|2022-01-18 08:15:40|17052.87|16932.87|17054.53|16934.53|17054.87|16934.87|17052.87|16932.87|9
1642493750000|2022-01-18 08:15:50|17055.37|16935.37|17058.42|16938.42|17058.42|16938.42|17055.25|16935.25|10
1642493760000|2022-01-18 08:16:00|17058.37|16938.37|17063.51|16943.51|17063.51|16943.51|17058.27|16938.27|10
1642493770000|2022-01-18 08:16:10|17064.11|16944.11|17065.65|16945.65|17065.65|16945.65|17064.11|16944.11|10
1642493780000|2022-01-18 08:16:20|17065.48|16945.48|17072.58|16952.58|17072.58|16952.58|17065.25|16945.25|9
1642493790000|2022-01-18 08:16:30|17073.35|16953.35|17077.69|16957.69|17077.69|16957.69|17073.35|16953.35|10
1642493800000|2022-01-18 08:16:40|17077.93|16957.93|17079.98|16959.98|17079.98|16959.98|17077.93|16957.93|10
1642493810000|2022-01-18 08:16:50|17079.66|16959.66|17079.98|16959.98|17080.71|16960.71|17079.66|16959.66|10
1642493820000|2022-01-18 08:17:00|17080.59|16960.59|17078.02|16958.02|17080.59|16960.59|17077.87|16957.87|10
1642493830000|2022-01-18 08:17:10|17077.89|16957.89|17075.54|16955.54|17078.43|16958.43|17075.3|16955.3|9
1642493840000|2022-01-18 08:17:20|17075.26|16955.26|17073.18|16953.18|17075.4|16955.4|17073.18|16953.18|10
1642493850000|2022-01-18 08:17:30|17072.9|16952.9|17072.14|16952.14|17072.9|16952.9|17072.07|16952.07|10
1642493860000|2022-01-18 08:17:40|17071.95|16951.95|17068.67|16948.67|17071.95|16951.95|17068.67|16948.67|10
1642493870000|2022-01-18 08:17:50|17068.87|16948.87|17069.84|16949.84|17069.84|16949.84|17068.03|16948.03|10
1642493880000|2022-01-18 08:18:00|17069.77|16949.77|17071.66|16951.66|17071.66|16951.66|17069.77|16949.77|10
1642493890000|2022-01-18 08:18:10|17071.48|16951.48|17063.65|16943.65|17071.65|16951.65|17063.65|16943.65|10
1642493900000|2022-01-18 08:18:20|17063.15|16943.15|17059.27|16939.27|17063.15|16943.15|17059.27|16939.27|10
1642493910000|2022-01-18 08:18:30|17059.54|16939.54|17058.69|16938.69|17059.54|16939.54|17058.02|16938.02|10
1642493920000|2022-01-18 08:18:40|17058.46|16938.46|17059.79|16939.79|17059.79|16939.79|17057.68|16937.68|10
1642493930000|2022-01-18 08:18:50|17059.87|16939.87|17060.56|16940.56|17061.03|16941.03|17059.87|16939.87|8
1642493940000|2022-01-18 08:19:00|17060.82|16940.82|17060.57|16940.57|17061.39|16941.39|17060.57|16940.57|10
1642493950000|2022-01-18 08:19:10|17060.58|16940.58|17058.72|16938.72|17060.58|16940.58|17058.72|16938.72|10
1642493960000|2022-01-18 08:19:20|17058.53|16938.53|17056.94|16936.94|17058.53|16938.53|17056.75|16936.75|10
1642493970000|2022-01-18 08:19:30|17057.21|16937.21|17053.72|16933.72|17057.21|16937.21|17053.72|16933.72|10
1642493980000|2022-01-18 08:19:40|17053.24|16933.24|17048.77|16928.77|17053.24|16933.24|17048.77|16928.77|10
1642493990000|2022-01-18 08:19:50|17048.74|16928.74|17043.49|16923.49|17048.74|16928.74|17043.49|16923.49|10
1642494000000|2022-01-18 08:20:00|17043.03|16923.03|17041.99|16921.99|17043.03|16923.03|17041.31|16921.31|10
1642494010000|2022-01-18 08:20:10|17041.8|16921.8|17037.98|16917.98|17041.8|16921.8|17037.11|16917.11|10
1642494020000|2022-01-18 08:20:20|17038.26|16918.26|17038.27|16918.27|17038.63|16918.63|17037.67|16917.67|10
1642494030000|2022-01-18 08:20:30|17037.95|16917.95|17036.26|16916.26|17038.04|16918.04|17036.26|16916.26|9
1642494040000|2022-01-18 08:20:40|17036.23|16916.23|17038.56|16918.56|17038.56|16918.56|17036.06|16916.06|10
1642494050000|2022-01-18 08:20:50|17038.36|16918.36|17039.69|16919.69|17039.69|16919.69|17038.36|16918.36|9
1642494060000|2022-01-18 08:21:00|17039.55|16919.55|17040.86|16920.86|17040.86|16920.86|17038.43|16918.43|9
1642494070000|2022-01-18 08:21:10|17041.1|16921.1|17045.24|16925.24|17045.33|16925.33|17040.93|16920.93|10
1642494080000|2022-01-18 08:21:20|17045.58|16925.58|17049.29|16929.29|17049.29|16929.29|17045.58|16925.58|10
1642494090000|2022-01-18 08:21:30|17049.4|16929.4|17050.92|16930.92|17050.92|16930.92|17049.32|16929.32|10
1642494100000|2022-01-18 08:21:40|17050.2|16930.2|17050.53|16930.53|17050.95|16930.95|17049.36|16929.36|10
1642494110000|2022-01-18 08:21:50|17050.35|16930.35|17047.66|16927.66|17050.71|16930.71|17047.66|16927.66|10
1642494120000|2022-01-18 08:22:00|17047.45|16927.45|17048.17|16928.17|17048.17|16928.17|17046.6|16926.6|10
1642494130000|2022-01-18 08:22:10|17048.55|16928.55|17049.87|16929.87|17050.03|16930.03|17048.47|16928.47|9
1642494140000|2022-01-18 08:22:20|17050.37|16930.37|17045.77|16925.77|17050.37|16930.37|17045.77|16925.77|10
1642494150000|2022-01-18 08:22:30|17045.47|16925.47|17042.47|16922.47|17045.48|16925.48|17042.39|16922.39|10
1642494160000|2022-01-18 08:22:40|17042.75|16922.75|17040.87|16920.87|17042.75|16922.75|17040.87|16920.87|10
1642494170000|2022-01-18 08:22:50|17040.69|16920.69|17037.49|16917.49|17040.69|16920.69|17037.49|16917.49|10
1642494180000|2022-01-18 08:23:00|17035.63|16915.63|17029.55|16909.55|17035.63|16915.63|17029.55|16909.55|10
1642494190000|2022-01-18 08:23:10|17028.6|16908.6|17017.36|16897.36|17028.6|16908.6|17017.36|16897.36|10
1642494200000|2022-01-18 08:23:20|17017.25|16897.25|17009.15|16889.15|17017.25|16897.25|17009.15|16889.15|10
1642494210000|2022-01-18 08:23:30|17008.44|16888.44|16999.28|16879.28|17009.19|16889.19|16999.28|16879.28|10
1642494220000|2022-01-18 08:23:40|16998.89|16878.89|16996.48|16876.48|16998.98|16878.98|16996.48|16876.48|10
1642494230000|2022-01-18 08:23:50|16996.46|16876.46|16995.63|16875.63|16996.6|16876.6|16995.19|16875.19|10
1642494240000|2022-01-18 08:24:00|16995.7|16875.7|16994.93|16874.93|16995.71|16875.71|16994.93|16874.93|9
1642494250000|2022-01-18 08:24:10|16994.01|16874.01|16991.4|16871.4|16994.01|16874.01|16991.4|16871.4|10
1642494260000|2022-01-18 08:24:20|16991.16|16871.16|16987.06|16867.06|16991.31|16871.31|16987.06|16867.06|10
1642494270000|2022-01-18 08:24:30|16986.92|16866.92|16980.25|16860.25|16986.92|16866.92|16980.25|16860.25|10
1642494280000|2022-01-18 08:24:40|16980.74|16860.74|16979.56|16859.56|16980.74|16860.74|16979.13|16859.13|10
1642494290000|2022-01-18 08:24:50|16980.28|16860.28|16984.88|16864.88|16984.88|16864.88|16980.28|16860.28|10
1642494300000|2022-01-18 08:25:00|16985|16865|16987.61|16867.61|16988.19|16868.19|16985|16865|10
1642494310000|2022-01-18 08:25:10|16987.57|16867.57|16988.87|16868.87|16989.41|16869.41|16987.57|16867.57|10
1642494320000|2022-01-18 08:25:20|16989.29|16869.29|16988.99|16868.99|16990.24|16870.24|16988.99|16868.99|10
1642494330000|2022-01-18 08:25:30|16988.66|16868.66|16992.13|16872.13|16992.16|16872.16|16988.52|16868.52|10
1642494340000|2022-01-18 08:25:40|16992.27|16872.27|16994.58|16874.58|16994.58|16874.58|16992.22|16872.22|10
1642494350000|2022-01-18 08:25:50|16994.81|16874.81|16997.03|16877.03|16997.31|16877.31|16994.81|16874.81|10
1642494360000|2022-01-18 08:26:00|16996.94|16876.94|16994.09|16874.09|16996.94|16876.94|16994.09|16874.09|10
1642494370000|2022-01-18 08:26:10|16993.52|16873.52|16991.11|16871.11|16993.52|16873.52|16991.03|16871.03|9
1642494380000|2022-01-18 08:26:20|16991|16871|16990.82|16870.82|16991.77|16871.77|16989.81|16869.81|10
1642494390000|2022-01-18 08:26:30|16989.5|16869.5|16982.48|16862.48|16989.6|16869.6|16982.48|16862.48|10
1642494400000|2022-01-18 08:26:40|16980.7|16860.7|16977.41|16857.41|16980.87|16860.87|16977.41|16857.41|10
1642494410000|2022-01-18 08:26:50|16977.66|16857.66|16978.29|16858.29|16978.61|16858.61|16977.56|16857.56|10
1642494420000|2022-01-18 08:27:00|16978.38|16858.38|16976.77|16856.77|16978.4|16858.4|16976.71|16856.71|9
1642494430000|2022-01-18 08:27:10|16976.64|16856.64|16980.04|16860.04|16980.18|16860.18|16976.64|16856.64|10
1642494440000|2022-01-18 08:27:20|16980.32|16860.32|16979.73|16859.73|16980.33|16860.33|16979.56|16859.56|10
1642494450000|2022-01-18 08:27:30|16980.24|16860.24|16981.32|16861.32|16981.32|16861.32|16979.71|16859.71|10
1642494460000|2022-01-18 08:27:40|16980.86|16860.86|16980.59|16860.59|16980.88|16860.88|16980.04|16860.04|10
1642494470000|2022-01-18 08:27:50|16981.02|16861.02|16982.23|16862.23|16982.31|16862.31|16980.6|16860.6|10
1642494480000|2022-01-18 08:28:00|16981.97|16861.97|16980.39|16860.39|16981.98|16861.98|16979.95|16859.95|10
1642494490000|2022-01-18 08:28:10|16980.23|16860.23|16977.76|16857.76|16980.23|16860.23|16977.76|16857.76|10
1642494500000|2022-01-18 08:28:20|16976.55|16856.55|16969.11|16849.11|16976.55|16856.55|16969.11|16849.11|10
1642494510000|2022-01-18 08:28:30|16969.12|16849.12|16964.76|16844.76|16969.12|16849.12|16964.76|16844.76|10
1642494520000|2022-01-18 08:28:40|16964.68|16844.68|16961.69|16841.69|16964.68|16844.68|16961.69|16841.69|10
1642494530000|2022-01-18 08:28:50|16961.32|16841.32|16961.52|16841.52|16961.55|16841.55|16960.47|16840.47|10
1642494540000|2022-01-18 08:29:00|16962.41|16842.41|16961.53|16841.53|16963.02|16843.02|16961.53|16841.53|10
1642494550000|2022-01-18 08:29:10|16961.72|16841.72|16957.19|16837.19|16962.39|16842.39|16957.19|16837.19|10
1642494560000|2022-01-18 08:29:20|16957.3|16837.3|16958.96|16838.96|16958.96|16838.96|16955.98|16835.98|10
1642494570000|2022-01-18 08:29:30|16960.78|16840.78|16959.51|16839.51|16961.55|16841.55|16959.15|16839.15|10
1642494580000|2022-01-18 08:29:40|16959.34|16839.34|16961.53|16841.53|16961.53|16841.53|16959.34|16839.34|10
1642494590000|2022-01-18 08:29:50|16962.12|16842.12|16964.41|16844.41|16964.43|16844.43|16962.12|16842.12|9
1642494600000|2022-01-18 08:30:00|16964.24|16844.24|16962.82|16842.82|16964.89|16844.89|16962.82|16842.82|10
1642494610000|2022-01-18 08:30:10|16962.45|16842.45|16959.47|16839.47|16962.45|16842.45|16958.88|16838.88|10
1642494620000|2022-01-18 08:30:20|16960.19|16840.19|16962.55|16842.55|16962.55|16842.55|16960.19|16840.19|10
1642494630000|2022-01-18 08:30:30|16963.35|16843.35|16966.56|16846.56|16966.56|16846.56|16963.35|16843.35|10
1642494640000|2022-01-18 08:30:40|16966.77|16846.77|16972.6|16852.6|16972.76|16852.76|16966.77|16846.77|10
1642494650000|2022-01-18 08:30:50|16972.75|16852.75|16976.86|16856.86|16976.86|16856.86|16972.75|16852.75|10
1642494660000|2022-01-18 08:31:00|16977.97|16857.97|16974.73|16854.73|16978.32|16858.32|16974.53|16854.53|10
1642494670000|2022-01-18 08:31:10|16974.48|16854.48|16975.06|16855.06|16975.54|16855.54|16974.48|16854.48|9
1642494680000|2022-01-18 08:31:20|16975.08|16855.08|16977.41|16857.41|16977.41|16857.41|16975.08|16855.08|10
1642494690000|2022-01-18 08:31:30|16977.3|16857.3|16975.99|16855.99|16977.58|16857.58|16975.39|16855.39|10
1642494700000|2022-01-18 08:31:40|16976.53|16856.53|16974.72|16854.72|16976.53|16856.53|16974.72|16854.72|9
1642494710000|2022-01-18 08:31:50|16975.42|16855.42|16976.85|16856.85|16976.95|16856.95|16974.88|16854.88|10
1642494720000|2022-01-18 08:32:00|16976.7|16856.7|16976.97|16856.97|16977.87|16857.87|16976.7|16856.7|10
1642494730000|2022-01-18 08:32:10|16976.68|16856.68|16977.86|16857.86|16977.86|16857.86|16976.68|16856.68|10
1642494740000|2022-01-18 08:32:20|16978.34|16858.34|16975.72|16855.72|16978.34|16858.34|16975.29|16855.29|10
1642494750000|2022-01-18 08:32:30|16975.58|16855.58|16976.97|16856.97|16977.5|16857.5|16975.58|16855.58|10
1642494760000|2022-01-18 08:32:40|16976.9|16856.9|16976.42|16856.42|16976.9|16856.9|16976.38|16856.38|10
1642494770000|2022-01-18 08:32:50|16976.1|16856.1|16978.29|16858.29|16978.29|16858.29|16975.66|16855.66|10
1642494780000|2022-01-18 08:33:00|16978.38|16858.38|16981.8|16861.8|16981.88|16861.88|16978.38|16858.38|10
1642494790000|2022-01-18 08:33:10|16982.33|16862.33|16978.71|16858.71|16982.33|16862.33|16978.71|16858.71|10
1642494800000|2022-01-18 08:33:20|16978.26|16858.26|16974.09|16854.09|16978.26|16858.26|16974.09|16854.09|10
1642494810000|2022-01-18 08:33:30|16974.2|16854.2|16973.03|16853.03|16974.76|16854.76|16972.84|16852.84|10
1642494820000|2022-01-18 08:33:40|16972.73|16852.73|16970.52|16850.52|16972.73|16852.73|16970.29|16850.29|10
1642494830000|2022-01-18 08:33:50|16970.26|16850.26|16969.71|16849.71|16970.26|16850.26|16969.67|16849.67|10
1642494840000|2022-01-18 08:34:00|16969.51|16849.51|16969.11|16849.11|16969.51|16849.51|16968.44|16848.44|9
1642494850000|2022-01-18 08:34:10|16967.14|16847.14|16971.96|16851.96|16971.96|16851.96|16967.14|16847.14|10
1642494860000|2022-01-18 08:34:20|16972.21|16852.21|16975.01|16855.01|16975.01|16855.01|16972.21|16852.21|9
1642494870000|2022-01-18 08:34:30|16974.96|16854.96|16976.56|16856.56|16976.9|16856.9|16974.74|16854.74|10
1642494880000|2022-01-18 08:34:40|16976.86|16856.86|16976.42|16856.42|16976.95|16856.95|16976.37|16856.37|10
1642494890000|2022-01-18 08:34:50|16975.81|16855.81|16976.57|16856.57|16977.13|16857.13|16975.1|16855.1|9
1642494900000|2022-01-18 08:35:00|16976.65|16856.65|16974.17|16854.17|16976.65|16856.65|16974.17|16854.17|10
1642494910000|2022-01-18 08:35:10|16973.97|16853.97|16974.89|16854.89|16974.98|16854.98|16973.97|16853.97|10
1642494920000|2022-01-18 08:35:20|16975.3|16855.3|16979.33|16859.33|16979.33|16859.33|16975.3|16855.3|9
1642494930000|2022-01-18 08:35:30|16979.2|16859.2|16980.2|16860.2|16980.69|16860.69|16979.2|16859.2|10
1642494940000|2022-01-18 08:35:40|16980.43|16860.43|16983.11|16863.11|16983.34|16863.34|16980.43|16860.43|9
1642494950000|2022-01-18 08:35:50|16983.78|16863.78|16984.2|16864.2|16984.2|16864.2|16983.38|16863.38|9
1642494960000|2022-01-18 08:36:00|16984.26|16864.26|16985.15|16865.15|16985.57|16865.57|16984.01|16864.01|9
1642494970000|2022-01-18 08:36:10|16984.48|16864.48|16981.92|16861.92|16984.5|16864.5|16981.92|16861.92|9
1642494980000|2022-01-18 08:36:20|16981.99|16861.99|16980.06|16860.06|16981.99|16861.99|16980.06|16860.06|10
1642494990000|2022-01-18 08:36:30|16979.63|16859.63|16976.36|16856.36|16980.1|16860.1|16976.36|16856.36|10
1642495000000|2022-01-18 08:36:40|16975.91|16855.91|16972.13|16852.13|16975.95|16855.95|16972.13|16852.13|10
1642495010000|2022-01-18 08:36:50|16971.13|16851.13|16963.82|16843.82|16971.13|16851.13|16963.82|16843.82|10
1642495020000|2022-01-18 08:37:00|16961.58|16841.58|16957.97|16837.97|16961.58|16841.58|16957.97|16837.97|10
1642495030000|2022-01-18 08:37:10|16957.75|16837.75|16956.51|16836.51|16957.75|16837.75|16956.41|16836.41|10
1642495040000|2022-01-18 08:37:20|16955.57|16835.57|16954.59|16834.59|16955.57|16835.57|16954.27|16834.27|10
1642495050000|2022-01-18 08:37:30|16954.48|16834.48|16954.26|16834.26|16954.82|16834.82|16953.71|16833.71|10
1642495060000|2022-01-18 08:37:40|16953.66|16833.66|16951.94|16831.94|16953.69|16833.69|16951.94|16831.94|10
1642495070000|2022-01-18 08:37:50|16951.92|16831.92|16950.88|16830.88|16951.92|16831.92|16950.88|16830.88|10
1642495080000|2022-01-18 08:38:00|16950.72|16830.72|16947.99|16827.99|16950.72|16830.72|16947.99|16827.99|10
1642495090000|2022-01-18 08:38:10|16947.69|16827.69|16946.6|16826.6|16947.69|16827.69|16946.6|16826.6|10
1642495100000|2022-01-18 08:38:20|16946.38|16826.38|16947.32|16827.32|16947.32|16827.32|16946.38|16826.38|10
1642495110000|2022-01-18 08:38:30|16947.26|16827.26|16949.88|16829.88|16950.05|16830.05|16947.26|16827.26|10
1642495120000|2022-01-18 08:38:40|16949.4|16829.4|16952.86|16832.86|16952.86|16832.86|16949.4|16829.4|10
1642495130000|2022-01-18 08:38:50|16953.22|16833.22|16954.67|16834.67|16954.67|16834.67|16953.1|16833.1|10
1642495140000|2022-01-18 08:39:00|16954.46|16834.46|16955.35|16835.35|16955.35|16835.35|16954.04|16834.04|10
1642495150000|2022-01-18 08:39:10|16956.27|16836.27|16967.04|16847.04|16967.04|16847.04|16956.27|16836.27|10
1642495160000|2022-01-18 08:39:20|16968.51|16848.51|16970.05|16850.05|16970.05|16850.05|16968.25|16848.25|10
1642495170000|2022-01-18 08:39:30|16970.37|16850.37|16973.15|16853.15|16973.15|16853.15|16970.37|16850.37|10
1642495180000|2022-01-18 08:39:40|16972.96|16852.96|16976.8|16856.8|16976.93|16856.93|16972.96|16852.96|10
1642495190000|2022-01-18 08:39:50|16977.06|16857.06|16976.43|16856.43|16977.23|16857.23|16975.83|16855.83|10
1642495200000|2022-01-18 08:40:00|16976.44|16856.44|16974.43|16854.43|16976.44|16856.44|16974.43|16854.43|10
1642495210000|2022-01-18 08:40:10|16974.41|16854.41|16974.4|16854.4|16974.81|16854.81|16974.11|16854.11|10
1642495220000|2022-01-18 08:40:20|16974.9|16854.9|16976.97|16856.97|16976.97|16856.97|16974.9|16854.9|10
1642495230000|2022-01-18 08:40:30|16977.14|16857.14|16977.77|16857.77|16977.77|16857.77|16977|16857|10
1642495240000|2022-01-18 08:40:40|16978.43|16858.43|16980.38|16860.38|16980.7|16860.7|16978.43|16858.43|9
1642495250000|2022-01-18 08:40:50|16980.25|16860.25|16981.87|16861.87|16981.87|16861.87|16980.25|16860.25|9
1642495260000|2022-01-18 08:41:00|16981.93|16861.93|16982.94|16862.94|16983.08|16863.08|16981.93|16861.93|9
1642495270000|2022-01-18 08:41:10|16982.49|16862.49|16983.53|16863.53|16983.53|16863.53|16982.44|16862.44|10
1642495280000|2022-01-18 08:41:20|16983.52|16863.52|16982.16|16862.16|16983.94|16863.94|16982.16|16862.16|9
1642495290000|2022-01-18 08:41:30|16982.04|16862.04|16982.95|16862.95|16983|16863|16981.91|16861.91|10
1642495300000|2022-01-18 08:41:40|16983.38|16863.38|16984.17|16864.17|16984.17|16864.17|16981.85|16861.85|10
1642495310000|2022-01-18 08:41:50|16984.23|16864.23|16987.38|16867.38|16987.38|16867.38|16984.23|16864.23|10
1642495320000|2022-01-18 08:42:00|16987.3|16867.3|16986.56|16866.56|16987.37|16867.37|16986.56|16866.56|10
1642495330000|2022-01-18 08:42:10|16986.94|16866.94|16985.55|16865.55|16986.95|16866.95|16985.55|16865.55|10
1642495340000|2022-01-18 08:42:20|16985.28|16865.28|16986.06|16866.06|16986.06|16866.06|16985.25|16865.25|10
1642495350000|2022-01-18 08:42:30|16986.36|16866.36|16985.52|16865.52|16987.22|16867.22|16985.52|16865.52|10
1642495360000|2022-01-18 08:42:40|16986.05|16866.05|16985.97|16865.97|16986.12|16866.12|16985.34|16865.34|9
1642495370000|2022-01-18 08:42:50|16985.81|16865.81|16986.7|16866.7|16986.97|16866.97|16985.81|16865.81|10
1642495380000|2022-01-18 08:43:00|16986.58|16866.58|16986.36|16866.36|16986.77|16866.77|16986.35|16866.35|10
1642495390000|2022-01-18 08:43:10|16986.5|16866.5|16987.32|16867.32|16987.32|16867.32|16986.4|16866.4|10
1642495400000|2022-01-18 08:43:20|16987.37|16867.37|16986.73|16866.73|16987.51|16867.51|16986.73|16866.73|10
1642495410000|2022-01-18 08:43:30|16986.68|16866.68|16986.82|16866.82|16986.82|16866.82|16986.48|16866.48|10
1642495420000|2022-01-18 08:43:40|16986.86|16866.86|16989.1|16869.1|16989.14|16869.14|16986.86|16866.86|9
1642495430000|2022-01-18 08:43:50|16989.95|16869.95|16991.61|16871.61|16991.86|16871.86|16989.95|16869.95|10
1642495440000|2022-01-18 08:44:00|16991.57|16871.57|16993.95|16873.95|16993.95|16873.95|16991.57|16871.57|9
1642495450000|2022-01-18 08:44:10|16994.04|16874.04|16992.43|16872.43|16994.04|16874.04|16992.43|16872.43|10
1642495460000|2022-01-18 08:44:20|16992|16872|16992.04|16872.04|16992.42|16872.42|16991.79|16871.79|10
1642495470000|2022-01-18 08:44:30|16992.13|16872.13|16994.07|16874.07|16994.25|16874.25|16992.13|16872.13|10
1642495480000|2022-01-18 08:44:40|16994.64|16874.64|16997.48|16877.48|16997.48|16877.48|16994.64|16874.64|10
1642495490000|2022-01-18 08:44:50|16997.56|16877.56|16999.69|16879.69|16999.69|16879.69|16997.56|16877.56|9
1642495500000|2022-01-18 08:45:00|16999.58|16879.58|17000.13|16880.13|17000.13|16880.13|16998.99|16878.99|10
1642495510000|2022-01-18 08:45:10|17000.1|16880.1|16999.73|16879.73|17000.23|16880.23|16999.58|16879.58|10
1642495520000|2022-01-18 08:45:20|16999.9|16879.9|17001.68|16881.68|17001.68|16881.68|16999.9|16879.9|10
1642495530000|2022-01-18 08:45:30|17001.88|16881.88|17004.28|16884.28|17004.59|16884.59|17001.88|16881.88|10
1642495540000|2022-01-18 08:45:40|17004.25|16884.25|17003.6|16883.6|17004.65|16884.65|17003.23|16883.23|10
1642495550000|2022-01-18 08:45:50|17002.99|16882.99|17001.86|16881.86|17003.36|16883.36|17001.02|16881.02|9
1642495560000|2022-01-18 08:46:00|17001.39|16881.39|16996.11|16876.11|17001.39|16881.39|16996.11|16876.11|10
1642495570000|2022-01-18 08:46:10|16995.45|16875.45|16988.81|16868.81|16995.45|16875.45|16988.81|16868.81|10
1642495580000|2022-01-18 08:46:20|16988.42|16868.42|16984.69|16864.69|16988.42|16868.42|16984.69|16864.69|10
1642495590000|2022-01-18 08:46:30|16984.95|16864.95|16978.7|16858.7|16984.95|16864.95|16978.7|16858.7|10
1642495600000|2022-01-18 08:46:40|16978.53|16858.53|16975.13|16855.13|16978.53|16858.53|16975.13|16855.13|10
1642495610000|2022-01-18 08:46:50|16974.72|16854.72|16973.55|16853.55|16974.93|16854.93|16973.55|16853.55|10
1642495620000|2022-01-18 08:47:00|16973.27|16853.27|16974.62|16854.62|16974.62|16854.62|16973.14|16853.14|10
1642495630000|2022-01-18 08:47:10|16974.87|16854.87|16977.1|16857.1|16977.1|16857.1|16974.87|16854.87|9
1642495640000|2022-01-18 08:47:20|16978.24|16858.24|16982.15|16862.15|16982.15|16862.15|16978.24|16858.24|10
1642495650000|2022-01-18 08:47:30|16982.11|16862.11|16984.49|16864.49|16984.49|16864.49|16982.11|16862.11|10
1642495660000|2022-01-18 08:47:40|16985.08|16865.08|16986.13|16866.13|16986.13|16866.13|16985.08|16865.08|10
1642495670000|2022-01-18 08:47:50|16986.68|16866.68|16989.38|16869.38|16989.38|16869.38|16986.68|16866.68|10
1642495680000|2022-01-18 08:48:00|16989.71|16869.71|16992.22|16872.22|16992.22|16872.22|16989.71|16869.71|10
1642495690000|2022-01-18 08:48:10|16992.33|16872.33|16994.29|16874.29|16994.29|16874.29|16992.31|16872.31|10
1642495700000|2022-01-18 08:48:20|16994.55|16874.55|16996.31|16876.31|16996.57|16876.57|16994.55|16874.55|10
1642495710000|2022-01-18 08:48:30|16996.54|16876.54|16997.71|16877.71|16997.86|16877.86|16996.5|16876.5|10
1642495720000|2022-01-18 08:48:40|16997.79|16877.79|16998.27|16878.27|16998.83|16878.83|16997.79|16877.79|10
1642495730000|2022-01-18 08:48:50|16998.11|16878.11|17000.54|16880.54|17000.54|16880.54|16998.11|16878.11|9
1642495740000|2022-01-18 08:49:00|17000.5|16880.5|17000.33|16880.33|17000.5|16880.5|16999.8|16879.8|10
1642495750000|2022-01-18 08:49:10|17000.07|16880.07|16999.22|16879.22|17000.71|16880.71|16999.22|16879.22|9
1642495760000|2022-01-18 08:49:20|16999.36|16879.36|16999.59|16879.59|16999.59|16879.59|16998.75|16878.75|10
1642495770000|2022-01-18 08:49:30|16999.6|16879.6|17001.08|16881.08|17001.08|16881.08|16999.6|16879.6|10
1642495780000|2022-01-18 08:49:40|17001.34|16881.34|17001.1|16881.1|17001.56|16881.56|17001.07|16881.07|10
1642495790000|2022-01-18 08:49:50|17001.03|16881.03|16998.41|16878.41|17001.03|16881.03|16998.4|16878.4|10
1642495800000|2022-01-18 08:50:00|16998.62|16878.62|16999.31|16879.31|16999.31|16879.31|16998.44|16878.44|8
1642495810000|2022-01-18 08:50:10|16999.21|16879.21|16997.67|16877.67|16999.76|16879.76|16997.67|16877.67|10
1642495820000|2022-01-18 08:50:20|16997.1|16877.1|16994.34|16874.34|16997.1|16877.1|16994.34|16874.34|9
1642495830000|2022-01-18 08:50:30|16994.22|16874.22|16993.87|16873.87|16994.61|16874.61|16993.87|16873.87|10
1642495840000|2022-01-18 08:50:40|16993.36|16873.36|16992.68|16872.68|16993.75|16873.75|16992.62|16872.62|9
1642495850000|2022-01-18 08:50:50|16992.22|16872.22|16991.17|16871.17|16992.34|16872.34|16991.17|16871.17|9
1642495860000|2022-01-18 08:51:00|16991.18|16871.18|16986.01|16866.01|16991.38|16871.38|16986.01|16866.01|10
1642495870000|2022-01-18 08:51:10|16985.32|16865.32|16980.62|16860.62|16985.32|16865.32|16980.59|16860.59|10
1642495880000|2022-01-18 08:51:20|16980.65|16860.65|16976.02|16856.02|16980.65|16860.65|16976.02|16856.02|10
1642495890000|2022-01-18 08:51:30|16974.96|16854.96|16974.4|16854.4|16974.96|16854.96|16974.06|16854.06|10
1642495900000|2022-01-18 08:51:40|16973.37|16853.37|16972.18|16852.18|16973.53|16853.53|16971.98|16851.98|10
1642495910000|2022-01-18 08:51:50|16972.48|16852.48|16968.99|16848.99|16972.89|16852.89|16968.99|16848.99|10
1642495920000|2022-01-18 08:52:00|16968.79|16848.79|16964.69|16844.69|16968.95|16848.95|16964.69|16844.69|10
1642495930000|2022-01-18 08:52:10|16964.64|16844.64|16963.54|16843.54|16964.64|16844.64|16963.54|16843.54|10
1642495940000|2022-01-18 08:52:20|16963.12|16843.12|16965.29|16845.29|16965.29|16845.29|16962.79|16842.79|10
1642495950000|2022-01-18 08:52:30|16965.22|16845.22|16964.42|16844.42|16965.89|16845.89|16964.42|16844.42|9
1642495960000|2022-01-18 08:52:40|16964.37|16844.37|16964.28|16844.28|16964.45|16844.45|16963.66|16843.66|10
1642495970000|2022-01-18 08:52:50|16964.66|16844.66|16963.56|16843.56|16964.66|16844.66|16963.08|16843.08|9
1642495980000|2022-01-18 08:53:00|16963.57|16843.57|16963.62|16843.62|16964.01|16844.01|16963.29|16843.29|10
1642495990000|2022-01-18 08:53:10|16963.56|16843.56|16963.16|16843.16|16963.95|16843.95|16962.96|16842.96|10
1642496000000|2022-01-18 08:53:20|16963.41|16843.41|16963.55|16843.55|16963.66|16843.66|16963.05|16843.05|10
1642496010000|2022-01-18 08:53:30|16963.81|16843.81|16964.18|16844.18|16965.54|16845.54|16963.81|16843.81|9
1642496020000|2022-01-18 08:53:40|16964.34|16844.34|16965.01|16845.01|16965.01|16845.01|16964.23|16844.23|10
1642496030000|2022-01-18 08:53:50|16964.9|16844.9|16964.3|16844.3|16965.42|16845.42|16964.3|16844.3|10
1642496040000|2022-01-18 08:54:00|16963.79|16843.79|16963.89|16843.89|16964.39|16844.39|16963.72|16843.72|10
1642496050000|2022-01-18 08:54:10|16963.39|16843.39|16961.84|16841.84|16963.71|16843.71|16961.84|16841.84|9
1642496060000|2022-01-18 08:54:20|16962.3|16842.3|16957.22|16837.22|16962.3|16842.3|16957.22|16837.22|10
1642496070000|2022-01-18 08:54:30|16956.43|16836.43|16946.49|16826.49|16956.43|16836.43|16946.49|16826.49|10
1642496080000|2022-01-18 08:54:40|16946.6|16826.6|16938.84|16818.84|16946.6|16826.6|16938.84|16818.84|10
1642496090000|2022-01-18 08:54:50|16934.43|16814.43|16925.1|16805.1|16934.43|16814.43|16924.8|16804.8|10
1642496100000|2022-01-18 08:55:00|16926.63|16806.63|16925.5|16805.5|16926.88|16806.88|16925.21|16805.21|10
1642496110000|2022-01-18 08:55:10|16927.5|16807.5|16937.38|16817.38|16938.19|16818.19|16927.5|16807.5|10
1642496120000|2022-01-18 08:55:20|16937.29|16817.29|16941.82|16821.82|16941.82|16821.82|16937.29|16817.29|9
1642496130000|2022-01-18 08:55:30|16942.02|16822.02|16944.47|16824.47|16944.57|16824.57|16942.02|16822.02|10
1642496140000|2022-01-18 08:55:40|16943.98|16823.98|16945.91|16825.91|16945.91|16825.91|16943.28|16823.28|10
1642496150000|2022-01-18 08:55:50|16947.33|16827.33|16950.27|16830.27|16950.27|16830.27|16947.33|16827.33|10
1642496160000|2022-01-18 08:56:00|16950.49|16830.49|16949.11|16829.11|16951.41|16831.41|16948.64|16828.64|9
1642496170000|2022-01-18 08:56:10|16948.83|16828.83|16945.9|16825.9|16948.83|16828.83|16945.9|16825.9|10
1642496180000|2022-01-18 08:56:20|16945.8|16825.8|16940.52|16820.52|16945.8|16825.8|16940.52|16820.52|10
1642496190000|2022-01-18 08:56:30|16940.19|16820.19|16934.75|16814.75|16940.19|16820.19|16934.75|16814.75|10
1642496200000|2022-01-18 08:56:40|16933.94|16813.94|16933.89|16813.89|16934.42|16814.42|16933.29|16813.29|9
1642496210000|2022-01-18 08:56:50|16934.29|16814.29|16934.1|16814.1|16934.46|16814.46|16933.57|16813.57|9
1642496220000|2022-01-18 08:57:00|16934.19|16814.19|16937.06|16817.06|16937.06|16817.06|16933.99|16813.99|10
1642496230000|2022-01-18 08:57:10|16937.88|16817.88|16940.17|16820.17|16940.49|16820.49|16937.62|16817.62|10
1642496240000|2022-01-18 08:57:20|16940.64|16820.64|16936.53|16816.53|16940.64|16820.64|16936.53|16816.53|10
1642496250000|2022-01-18 08:57:30|16935.2|16815.2|16933.02|16813.02|16935.2|16815.2|16932.78|16812.78|10
1642496260000|2022-01-18 08:57:40|16932.86|16812.86|16928.29|16808.29|16932.86|16812.86|16928.29|16808.29|10
1642496270000|2022-01-18 08:57:50|16928.27|16808.27|16928.81|16808.81|16928.81|16808.81|16927.64|16807.64|9
1642496280000|2022-01-18 08:58:00|16929.19|16809.19|16928.03|16808.03|16929.75|16809.75|16928.03|16808.03|10
1642496290000|2022-01-18 08:58:10|16927.93|16807.93|16926.87|16806.87|16927.93|16807.93|16926.38|16806.38|10
1642496300000|2022-01-18 08:58:20|16927.19|16807.19|16926.09|16806.09|16927.29|16807.29|16925.32|16805.32|10
1642496310000|2022-01-18 08:58:30|16926.15|16806.15|16925.83|16805.83|16926.15|16806.15|16925.43|16805.43|9
1642496320000|2022-01-18 08:58:40|16926.7|16806.7|16931.21|16811.21|16931.21|16811.21|16926.7|16806.7|8
1642496330000|2022-01-18 08:58:50|16931.66|16811.66|16934.15|16814.15|16934.15|16814.15|16931.64|16811.64|10
1642496340000|2022-01-18 08:59:00|16934.46|16814.46|16934.01|16814.01|16935|16815|16934.01|16814.01|10
1642496350000|2022-01-18 08:59:10|16933.89|16813.89|16932.23|16812.23|16933.89|16813.89|16931.85|16811.85|10
1642496360000|2022-01-18 08:59:20|16931.87|16811.87|16928.83|16808.83|16931.87|16811.87|16928.81|16808.81|10
1642496370000|2022-01-18 08:59:30|16928.04|16808.04|16917.21|16797.21|16928.04|16808.04|16917.21|16797.21|10
1642496380000|2022-01-18 08:59:40|16917.44|16797.44|16918.99|16798.99|16918.99|16798.99|16917.44|16797.44|10
1642496390000|2022-01-18 08:59:50|16919.04|16799.04|16917.98|16797.98|16919.17|16799.17|16917.98|16797.98|10
1642496400000|2022-01-18 09:00:00|16917.67|16797.67|16914.18|16794.18|16918.67|16798.67|16914.18|16794.18|10
1642496410000|2022-01-18 09:00:10|16913.49|16793.49|16908.76|16788.76|16913.49|16793.49|16908.76|16788.76|10
1642496420000|2022-01-18 09:00:20|16909.76|16789.76|16914.83|16794.83|16914.83|16794.83|16909.76|16789.76|10
1642496430000|2022-01-18 09:00:30|16915.39|16795.39|16920.65|16800.65|16920.65|16800.65|16915.39|16795.39|10
1642496440000|2022-01-18 09:00:40|16921.46|16801.46|16925.77|16805.77|16925.87|16805.87|16921.46|16801.46|10
1642496450000|2022-01-18 09:00:50|16926.54|16806.54|16931.68|16811.68|16931.68|16811.68|16926.54|16806.54|10
1642496460000|2022-01-18 09:01:00|16932.75|16812.75|16936.5|16816.5|16936.5|16816.5|16932.75|16812.75|9
1642496470000|2022-01-18 09:01:10|16937.05|16817.05|16937.67|16817.67|16938.8|16818.8|16937.05|16817.05|10
1642496480000|2022-01-18 09:01:20|16937.71|16817.71|16936.05|16816.05|16937.71|16817.71|16936.05|16816.05|10
1642496490000|2022-01-18 09:01:30|16935.85|16815.85|16935.55|16815.55|16936.35|16816.35|16934.22|16814.22|10
1642496500000|2022-01-18 09:01:40|16935.57|16815.57|16938.75|16818.75|16938.75|16818.75|16935.57|16815.57|10
1642496510000|2022-01-18 09:01:50|16939.1|16819.1|16940.3|16820.3|16940.74|16820.74|16939.1|16819.1|9
1642496520000|2022-01-18 09:02:00|16939.84|16819.84|16940.21|16820.21|16942.24|16822.24|16939.18|16819.18|10
1642496530000|2022-01-18 09:02:10|16940.13|16820.13|16932.5|16812.5|16940.26|16820.26|16932.5|16812.5|10
1642496540000|2022-01-18 09:02:20|16932.2|16812.2|16929.82|16809.82|16932.2|16812.2|16928.74|16808.74|10
1642496550000|2022-01-18 09:02:30|16929.51|16809.51|16927.64|16807.64|16929.51|16809.51|16927.64|16807.64|10
1642496560000|2022-01-18 09:02:40|16927.16|16807.16|16919.7|16799.7|16927.5|16807.5|16919.7|16799.7|10
1642496570000|2022-01-18 09:02:50|16918.88|16798.88|16914.82|16794.82|16918.88|16798.88|16914.82|16794.82|10
1642496580000|2022-01-18 09:03:00|16914.49|16794.49|16912.07|16792.07|16915.02|16795.02|16912.07|16792.07|10
1642496590000|2022-01-18 09:03:10|16909.4|16789.4|16906.57|16786.57|16909.4|16789.4|16906.57|16786.57|10
1642496600000|2022-01-18 09:03:20|16906.39|16786.39|16905.92|16785.92|16906.39|16786.39|16905.32|16785.32|10
1642496610000|2022-01-18 09:03:30|16905.58|16785.58|16905.18|16785.18|16905.58|16785.58|16904.22|16784.22|10
1642496620000|2022-01-18 09:03:40|16906.43|16786.43|16906.01|16786.01|16906.99|16786.99|16906.01|16786.01|9
1642496630000|2022-01-18 09:03:50|16905.8|16785.8|16905.16|16785.16|16906.41|16786.41|16904.9|16784.9|9
1642496640000|2022-01-18 09:04:00|16904.88|16784.88|16904.08|16784.08|16904.88|16784.88|16903.69|16783.69|10
1642496650000|2022-01-18 09:04:10|16903.5|16783.5|16906.26|16786.26|16906.26|16786.26|16903.5|16783.5|10
1642496660000|2022-01-18 09:04:20|16906.36|16786.36|16909.03|16789.03|16909.56|16789.56|16906.36|16786.36|10
1642496670000|2022-01-18 09:04:30|16909.64|16789.64|16913.98|16793.98|16913.98|16793.98|16909.64|16789.64|10
1642496680000|2022-01-18 09:04:40|16913.82|16793.82|16915.78|16795.78|16915.78|16795.78|16913.82|16793.82|10
1642496690000|2022-01-18 09:04:50|16916.13|16796.13|16918.24|16798.24|16918.24|16798.24|16916.13|16796.13|10
1642496700000|2022-01-18 09:05:00|16918.21|16798.21|16918.46|16798.46|16918.65|16798.65|16918.21|16798.21|9
1642496710000|2022-01-18 09:05:10|16918.71|16798.71|16918.21|16798.21|16919.01|16799.01|16917.17|16797.17|9
1642496720000|2022-01-18 09:05:20|16918.08|16798.08|16917.04|16797.04|16918.08|16798.08|16916.8|16796.8|10
1642496730000|2022-01-18 09:05:30|16916.33|16796.33|16912.95|16792.95|16916.38|16796.38|16912.94|16792.94|10
1642496740000|2022-01-18 09:05:40|16913.1|16793.1|16915.15|16795.15|16915.15|16795.15|16913.1|16793.1|10
1642496750000|2022-01-18 09:05:50|16916.69|16796.69|16919.65|16799.65|16919.65|16799.65|16916.54|16796.54|10
1642496760000|2022-01-18 09:06:00|16919.55|16799.55|16919.8|16799.8|16920.44|16800.44|16919.47|16799.47|9
1642496770000|2022-01-18 09:06:10|16923.03|16803.03|16920.84|16800.84|16923.03|16803.03|16920.84|16800.84|10
1642496780000|2022-01-18 09:06:20|16920.43|16800.43|16920.56|16800.56|16920.78|16800.78|16920.43|16800.43|9
1642496790000|2022-01-18 09:06:30|16920.23|16800.23|16917.85|16797.85|16920.28|16800.28|16917.69|16797.69|10
1642496800000|2022-01-18 09:06:40|16917.56|16797.56|16918.64|16798.64|16918.64|16798.64|16917.56|16797.56|10
1642496810000|2022-01-18 09:06:50|16918.34|16798.34|16917.92|16797.92|16918.87|16798.87|16917.74|16797.74|9
1642496820000|2022-01-18 09:07:00|16917.59|16797.59|16910.39|16790.39|16917.59|16797.59|16910.39|16790.39|10
1642496830000|2022-01-18 09:07:10|16909.54|16789.54|16904.08|16784.08|16909.54|16789.54|16904.08|16784.08|10
1642496840000|2022-01-18 09:07:20|16903.43|16783.43|16902.82|16782.82|16903.43|16783.43|16901.79|16781.79|10
1642496850000|2022-01-18 09:07:30|16901.93|16781.93|16900.32|16780.32|16901.93|16781.93|16900.2|16780.2|10
1642496860000|2022-01-18 09:07:40|16900.41|16780.41|16901.58|16781.58|16901.63|16781.63|16899.96|16779.96|9
1642496870000|2022-01-18 09:07:50|16901.56|16781.56|16902.91|16782.91|16903.23|16783.23|16901.37|16781.37|10
1642496880000|2022-01-18 09:08:00|16903.09|16783.09|16903.35|16783.35|16903.74|16783.74|16902.85|16782.85|9
1642496890000|2022-01-18 09:08:10|16903.02|16783.02|16904.38|16784.38|16904.62|16784.62|16902.92|16782.92|9
1642496900000|2022-01-18 09:08:20|16904.55|16784.55|16905.04|16785.04|16905.26|16785.26|16904.55|16784.55|10
1642496910000|2022-01-18 09:08:30|16904.96|16784.96|16903.73|16783.73|16904.96|16784.96|16903.73|16783.73|9
1642496920000|2022-01-18 09:08:40|16903.03|16783.03|16899.89|16779.89|16903.03|16783.03|16899.54|16779.54|10
1642496930000|2022-01-18 09:08:50|16899.86|16779.86|16896.86|16776.86|16899.9|16779.9|16896.86|16776.86|10
1642496940000|2022-01-18 09:09:00|16896.31|16776.31|16894.26|16774.26|16896.31|16776.31|16892.86|16772.86|10
1642496950000|2022-01-18 09:09:10|16894.67|16774.67|16895.9|16775.9|16895.9|16775.9|16893.98|16773.98|10
1642496960000|2022-01-18 09:09:20|16893.36|16773.36|16891.5|16771.5|16893.47|16773.47|16891.19|16771.19|10
1642496970000|2022-01-18 09:09:30|16891.13|16771.13|16890.93|16770.93|16892.93|16772.93|16890.93|16770.93|10
1642496980000|2022-01-18 09:09:40|16890.92|16770.92|16892.04|16772.04|16892.04|16772.04|16890.33|16770.33|10
1642496990000|2022-01-18 09:09:50|16891.89|16771.89|16892.45|16772.45|16892.82|16772.82|16891.89|16771.89|10
1642497000000|2022-01-18 09:10:00|16891.93|16771.93|16890.6|16770.6|16891.93|16771.93|16890.56|16770.56|10
1642497010000|2022-01-18 09:10:10|16891.16|16771.16|16891.25|16771.25|16891.25|16771.25|16889.92|16769.92|9
1642497020000|2022-01-18 09:10:20|16890.98|16770.98|16891.7|16771.7|16891.75|16771.75|16890.94|16770.94|10
1642497030000|2022-01-18 09:10:30|16891.85|16771.85|16893.46|16773.46|16894.43|16774.43|16891.46|16771.46|10
1642497040000|2022-01-18 09:10:40|16893.41|16773.41|16892.49|16772.49|16893.52|16773.52|16892.49|16772.49|10
1642497050000|2022-01-18 09:10:50|16891.2|16771.2|16891.33|16771.33|16892.59|16772.59|16891.2|16771.2|9
1642497060000|2022-01-18 09:11:00|16891.61|16771.61|16893.47|16773.47|16893.47|16773.47|16891.55|16771.55|10
1642497070000|2022-01-18 09:11:10|16894.88|16774.88|16894.77|16774.77|16896.02|16776.02|16894.77|16774.77|10
1642497080000|2022-01-18 09:11:20|16893.78|16773.78|16889.29|16769.29|16893.78|16773.78|16889.29|16769.29|10
1642497090000|2022-01-18 09:11:30|16888.12|16768.12|16881.81|16761.81|16888.12|16768.12|16881.81|16761.81|10
1642497100000|2022-01-18 09:11:40|16879.85|16759.85|16878.47|16758.47|16880.27|16760.27|16878.47|16758.47|10
1642497110000|2022-01-18 09:11:50|16878.37|16758.37|16874.82|16754.82|16878.37|16758.37|16874.82|16754.82|10
1642497120000|2022-01-18 09:12:00|16875.48|16755.48|16877.65|16757.65|16878.11|16758.11|16875.48|16755.48|10
1642497130000|2022-01-18 09:12:10|16877.79|16757.79|16880.11|16760.11|16880.11|16760.11|16877.79|16757.79|10
1642497140000|2022-01-18 09:12:20|16880.72|16760.72|16887.71|16767.71|16887.71|16767.71|16880.72|16760.72|10
1642497150000|2022-01-18 09:12:30|16887.81|16767.81|16889.57|16769.57|16890.07|16770.07|16887.81|16767.81|10
1642497160000|2022-01-18 09:12:40|16889.71|16769.71|16884.82|16764.82|16890.04|16770.04|16884.82|16764.82|10
1642497170000|2022-01-18 09:12:50|16884.76|16764.76|16881.84|16761.84|16884.76|16764.76|16881.84|16761.84|10
1642497180000|2022-01-18 09:13:00|16881.37|16761.37|16880.88|16760.88|16881.51|16761.51|16880.88|16760.88|10
1642497190000|2022-01-18 09:13:10|16880.64|16760.64|16877.05|16757.05|16880.93|16760.93|16877.05|16757.05|10
1642497200000|2022-01-18 09:13:20|16875.74|16755.74|16862.85|16742.85|16875.74|16755.74|16862.85|16742.85|10
1642497210000|2022-01-18 09:13:30|16861.77|16741.77|16855.01|16735.01|16861.77|16741.77|16854.68|16734.68|10
1642497220000|2022-01-18 09:13:40|16854.89|16734.89|16852.29|16732.29|16854.89|16734.89|16852.2|16732.2|10
1642497230000|2022-01-18 09:13:50|16851.8|16731.8|16849.34|16729.34|16851.8|16731.8|16849.34|16729.34|10
1642497240000|2022-01-18 09:14:00|16848.65|16728.65|16843.87|16723.87|16848.65|16728.65|16843.82|16723.82|10
1642497250000|2022-01-18 09:14:10|16843.02|16723.02|16845.11|16725.11|16845.11|16725.11|16843.02|16723.02|10
1642497260000|2022-01-18 09:14:20|16845.12|16725.12|16844.46|16724.46|16845.47|16725.47|16844.46|16724.46|10
1642497270000|2022-01-18 09:14:30|16844.39|16724.39|16846.1|16726.1|16846.13|16726.13|16844.36|16724.36|10
1642497280000|2022-01-18 09:14:40|16846.06|16726.06|16847.63|16727.63|16847.63|16727.63|16846.06|16726.06|10
1642497290000|2022-01-18 09:14:50|16850.16|16730.16|16849.47|16729.47|16850.16|16730.16|16848.91|16728.91|10
1642497300000|2022-01-18 09:15:00|16849.41|16729.41|16850.45|16730.45|16850.58|16730.58|16849.41|16729.41|10
1642497310000|2022-01-18 09:15:10|16851.01|16731.01|16858.39|16738.39|16858.39|16738.39|16851.01|16731.01|10
1642497320000|2022-01-18 09:15:20|16858.53|16738.53|16863.47|16743.47|16863.47|16743.47|16858.53|16738.53|10
1642497330000|2022-01-18 09:15:30|16864.02|16744.02|16865.54|16745.54|16865.54|16745.54|16864.02|16744.02|9
1642497340000|2022-01-18 09:15:40|16865.9|16745.9|16864.21|16744.21|16865.95|16745.95|16863.86|16743.86|10
1642497350000|2022-01-18 09:15:50|16864.03|16744.03|16865.12|16745.12|16865.61|16745.61|16863.86|16743.86|9
1642497360000|2022-01-18 09:16:00|16865.44|16745.44|16869.04|16749.04|16869.04|16749.04|16865.16|16745.16|10
1642497370000|2022-01-18 09:16:10|16869.54|16749.54|16871.19|16751.19|16871.19|16751.19|16869.54|16749.54|10
1642497380000|2022-01-18 09:16:20|16871.39|16751.39|16870.37|16750.37|16871.81|16751.81|16870.37|16750.37|10
1642497390000|2022-01-18 09:16:30|16870.47|16750.47|16868.03|16748.03|16870.47|16750.47|16868.03|16748.03|10
1642497400000|2022-01-18 09:16:40|16867.67|16747.67|16868.09|16748.09|16868.09|16748.09|16866.37|16746.37|10
1642497410000|2022-01-18 09:16:50|16868.01|16748.01|16870.13|16750.13|16870.78|16750.78|16868.01|16748.01|10
1642497420000|2022-01-18 09:17:00|16870.09|16750.09|16871.56|16751.56|16871.56|16751.56|16869.65|16749.65|10
1642497430000|2022-01-18 09:17:10|16871.7|16751.7|16871.4|16751.4|16871.93|16751.93|16870.84|16750.84|10
1642497440000|2022-01-18 09:17:20|16871.61|16751.61|16867.46|16747.46|16872.5|16752.5|16867.46|16747.46|10
1642497450000|2022-01-18 09:17:30|16867.82|16747.82|16864.8|16744.8|16867.82|16747.82|16864.78|16744.78|10
1642497460000|2022-01-18 09:17:40|16865.27|16745.27|16860.55|16740.55|16865.43|16745.43|16860.55|16740.55|10
1642497470000|2022-01-18 09:17:50|16858.44|16738.44|16850.37|16730.37|16858.44|16738.44|16850.37|16730.37|10
1642497480000|2022-01-18 09:18:00|16850.03|16730.03|16835.64|16715.64|16850.03|16730.03|16835.64|16715.64|10
1642497490000|2022-01-18 09:18:10|16834.58|16714.58|16829.16|16709.16|16834.58|16714.58|16828.42|16708.42|10
1642497500000|2022-01-18 09:18:20|16829.53|16709.53|16827.45|16707.45|16829.78|16709.78|16827.45|16707.45|10
1642497510000|2022-01-18 09:18:30|16826.57|16706.57|16820.9|16700.9|16826.57|16706.57|16820.9|16700.9|10
1642497520000|2022-01-18 09:18:40|16819.77|16699.77|16807.84|16687.84|16819.77|16699.77|16807.84|16687.84|10
1642497530000|2022-01-18 09:18:50|16807.12|16687.12|16803.06|16683.06|16807.12|16687.12|16803.06|16683.06|9
1642497540000|2022-01-18 09:19:00|16803.09|16683.09|16805.09|16685.09|16805.09|16685.09|16802.31|16682.31|10
1642497550000|2022-01-18 09:19:10|16806.87|16686.87|16805.26|16685.26|16807.15|16687.15|16805.15|16685.15|10
1642497560000|2022-01-18 09:19:20|16804.79|16684.79|16805.42|16685.42|16806.28|16686.28|16804.64|16684.64|10
1642497570000|2022-01-18 09:19:30|16804.64|16684.64|16804.07|16684.07|16805.43|16685.43|16804.07|16684.07|10
1642497580000|2022-01-18 09:19:40|16803.75|16683.75|16802.18|16682.18|16803.75|16683.75|16801.81|16681.81|10
1642497590000|2022-01-18 09:19:50|16802.46|16682.46|16800.27|16680.27|16802.46|16682.46|16800.15|16680.15|9
1642497600000|2022-01-18 09:20:00|16799.89|16679.89|16799.11|16679.11|16800.27|16680.27|16799.11|16679.11|9
1642497610000|2022-01-18 09:20:10|16799.04|16679.04|16789.41|16669.41|16799.04|16679.04|16789.41|16669.41|10
1642497620000|2022-01-18 09:20:20|16787.6|16667.6|16779.64|16659.64|16787.6|16667.6|16779.64|16659.64|9
1642497630000|2022-01-18 09:20:30|16779.54|16659.54|16776.52|16656.52|16780.08|16660.08|16776.46|16656.46|10
1642497640000|2022-01-18 09:20:40|16776.05|16656.05|16778.65|16658.65|16778.65|16658.65|16775.71|16655.71|10
1642497650000|2022-01-18 09:20:50|16778.81|16658.81|16783.72|16663.72|16783.72|16663.72|16778.81|16658.81|10
1642497660000|2022-01-18 09:21:00|16784.16|16664.16|16789.27|16669.27|16789.93|16669.93|16784.03|16664.03|10
1642497670000|2022-01-18 09:21:10|16790.27|16670.27|16794.42|16674.42|16794.42|16674.42|16790.27|16670.27|10
1642497680000|2022-01-18 09:21:20|16795.11|16675.11|16795.7|16675.7|16795.95|16675.95|16794.93|16674.93|8
1642497690000|2022-01-18 09:21:30|16795.63|16675.63|16794.03|16674.03|16796.35|16676.35|16793.29|16673.29|10
1642497700000|2022-01-18 09:21:40|16794.62|16674.62|16793.65|16673.65|16794.96|16674.96|16793.21|16673.21|10
1642497710000|2022-01-18 09:21:50|16794.14|16674.14|16796.94|16676.94|16796.99|16676.99|16794.14|16674.14|8
1642497720000|2022-01-18 09:22:00|16798.65|16678.65|16800.18|16680.18|16800.47|16680.47|16798.65|16678.65|10
1642497730000|2022-01-18 09:22:10|16801.05|16681.05|16799.88|16679.88|16801.94|16681.94|16799.88|16679.88|10
1642497740000|2022-01-18 09:22:20|16799.71|16679.71|16792.98|16672.98|16799.71|16679.71|16792.98|16672.98|10
1642497750000|2022-01-18 09:22:30|16789.61|16669.61|16786.21|16666.21|16789.61|16669.61|16786.21|16666.21|10
1642497760000|2022-01-18 09:22:40|16786.16|16666.16|16788.3|16668.3|16788.3|16668.3|16785.83|16665.83|9
1642497770000|2022-01-18 09:22:50|16788.5|16668.5|16788.01|16668.01|16788.92|16668.92|16787.45|16667.45|10
1642497780000|2022-01-18 09:23:00|16786.85|16666.85|16787.44|16667.44|16787.64|16667.64|16786.85|16666.85|10
1642497790000|2022-01-18 09:23:10|16787.38|16667.38|16786.34|16666.34|16787.38|16667.38|16785.8|16665.8|10
1642497800000|2022-01-18 09:23:20|16787.12|16667.12|16787.27|16667.27|16788.95|16668.95|16787.12|16667.12|10
1642497810000|2022-01-18 09:23:30|16787.03|16667.03|16786.88|16666.88|16787.03|16667.03|16785.9|16665.9|10
1642497820000|2022-01-18 09:23:40|16787.07|16667.07|16787.79|16667.79|16789.08|16669.08|16787.07|16667.07|10
1642497830000|2022-01-18 09:23:50|16786.53|16666.53|16783.65|16663.65|16786.53|16666.53|16783.65|16663.65|10
1642497840000|2022-01-18 09:24:00|16782.23|16662.23|16778.99|16658.99|16782.23|16662.23|16778.92|16658.92|10
1642497850000|2022-01-18 09:24:10|16778.68|16658.68|16778.59|16658.59|16778.68|16658.68|16777.06|16657.06|10
1642497860000|2022-01-18 09:24:20|16778.49|16658.49|16773.28|16653.28|16778.49|16658.49|16773.28|16653.28|10
1642497870000|2022-01-18 09:24:30|16772.44|16652.44|16760.83|16640.83|16772.44|16652.44|16760.83|16640.83|10
1642497880000|2022-01-18 09:24:40|16761.1|16641.1|16763.33|16643.33|16763.61|16643.61|16761.1|16641.1|10
1642497890000|2022-01-18 09:24:50|16764.06|16644.06|16773.03|16653.03|16773.03|16653.03|16764.06|16644.06|10
1642497900000|2022-01-18 09:25:00|16774.09|16654.09|16786.75|16666.75|16786.75|16666.75|16774.09|16654.09|10
1642497910000|2022-01-18 09:25:10|16787.22|16667.22|16808.07|16688.07|16808.07|16688.07|16787.22|16667.22|10
1642497920000|2022-01-18 09:25:20|16810.68|16690.68|16821.34|16701.34|16821.34|16701.34|16810.65|16690.65|10
1642497930000|2022-01-18 09:25:30|16821.08|16701.08|16836.48|16716.48|16836.48|16716.48|16821.08|16701.08|10
1642497940000|2022-01-18 09:25:40|16838.01|16718.01|16844.92|16724.92|16844.92|16724.92|16838.01|16718.01|10
1642497950000|2022-01-18 09:25:50|16845.64|16725.64|16851.31|16731.31|16851.31|16731.31|16845.64|16725.64|10
1642497960000|2022-01-18 09:26:00|16851.04|16731.04|16853.25|16733.25|16853.25|16733.25|16850.94|16730.94|10
1642497970000|2022-01-18 09:26:10|16854.96|16734.96|16857.68|16737.68|16858.17|16738.17|16854.85|16734.85|10
1642497980000|2022-01-18 09:26:20|16856.53|16736.53|16862.27|16742.27|16862.27|16742.27|16856.53|16736.53|10
1642497990000|2022-01-18 09:26:30|16860.94|16740.94|16859.33|16739.33|16861.48|16741.48|16859.21|16739.21|10
1642498000000|2022-01-18 09:26:40|16859.91|16739.91|16861.39|16741.39|16861.39|16741.39|16859.41|16739.41|10
1642498010000|2022-01-18 09:26:50|16860.99|16740.99|16865.76|16745.76|16865.76|16745.76|16860.99|16740.99|10
1642498020000|2022-01-18 09:27:00|16865.65|16745.65|16869.36|16749.36|16869.49|16749.49|16865.43|16745.43|10
1642498030000|2022-01-18 09:27:10|16870.24|16750.24|16877.4|16757.4|16877.4|16757.4|16870.24|16750.24|10
1642498040000|2022-01-18 09:27:20|16877.46|16757.46|16879.46|16759.46|16880.25|16760.25|16877.36|16757.36|10
1642498050000|2022-01-18 09:27:30|16879.77|16759.77|16882.17|16762.17|16882.17|16762.17|16879.77|16759.77|10
1642498060000|2022-01-18 09:27:40|16881.65|16761.65|16882.03|16762.03|16882.03|16762.03|16880.99|16760.99|10
1642498070000|2022-01-18 09:27:50|16882.06|16762.06|16880.5|16760.5|16882.06|16762.06|16879.35|16759.35|10
1642498080000|2022-01-18 09:28:00|16880.48|16760.48|16893.21|16773.21|16893.21|16773.21|16880.48|16760.48|10
1642498090000|2022-01-18 09:28:10|16893.25|16773.25|16894.27|16774.27|16894.42|16774.42|16893.25|16773.25|10
1642498100000|2022-01-18 09:28:20|16894.54|16774.54|16896.34|16776.34|16896.34|16776.34|16893.99|16773.99|10
1642498110000|2022-01-18 09:28:30|16896.13|16776.13|16901.38|16781.38|16901.38|16781.38|16896.13|16776.13|10
1642498120000|2022-01-18 09:28:40|16902.64|16782.64|16907.53|16787.53|16907.53|16787.53|16902.64|16782.64|10
1642498130000|2022-01-18 09:28:50|16909.47|16789.47|16910.08|16790.08|16910.76|16790.76|16909.47|16789.47|10
1642498140000|2022-01-18 09:29:00|16910.62|16790.62|16915.98|16795.98|16916.19|16796.19|16910.62|16790.62|10
1642498150000|2022-01-18 09:29:10|16916.58|16796.58|16922.91|16802.91|16922.91|16802.91|16916.58|16796.58|10
1642498160000|2022-01-18 09:29:20|16923.22|16803.22|16924.32|16804.32|16924.32|16804.32|16923.22|16803.22|10
1642498170000|2022-01-18 09:29:30|16924.26|16804.26|16921.69|16801.69|16924.26|16804.26|16921.69|16801.69|10
1642498180000|2022-01-18 09:29:40|16921.45|16801.45|16923.01|16803.01|16923.03|16803.03|16921.45|16801.45|10
1642498190000|2022-01-18 09:29:50|16923.17|16803.17|16922.06|16802.06|16923.65|16803.65|16922.06|16802.06|10
1642498200000|2022-01-18 09:30:00|16922.15|16802.15|16920.68|16800.68|16922.15|16802.15|16920.33|16800.33|10
1642498210000|2022-01-18 09:30:10|16919.54|16799.54|16921.04|16801.04|16921.29|16801.29|16919.54|16799.54|10
1642498220000|2022-01-18 09:30:20|16921.76|16801.76|16924.99|16804.99|16925.01|16805.01|16921.76|16801.76|10
1642498230000|2022-01-18 09:30:30|16925.52|16805.52|16935.74|16815.74|16935.74|16815.74|16925.52|16805.52|10
1642498240000|2022-01-18 09:30:40|16935.49|16815.49|16941.94|16821.94|16941.94|16821.94|16935.49|16815.49|10
1642498250000|2022-01-18 09:30:50|16942.22|16822.22|16952.58|16832.58|16952.58|16832.58|16942.22|16822.22|10
1642498260000|2022-01-18 09:31:00|16953.14|16833.14|16953.91|16833.91|16953.91|16833.91|16952.67|16832.67|9
1642498270000|2022-01-18 09:31:10|16953.72|16833.72|16956.08|16836.08|16956.4|16836.4|16953.72|16833.72|10
1642498280000|2022-01-18 09:31:20|16956.09|16836.09|16953.58|16833.58|16956.09|16836.09|16953.58|16833.58|10
1642498290000|2022-01-18 09:31:30|16952.86|16832.86|16948.9|16828.9|16953.17|16833.17|16948.59|16828.59|10
1642498300000|2022-01-18 09:31:40|16948.94|16828.94|16946.23|16826.23|16948.94|16828.94|16946.23|16826.23|10
1642498310000|2022-01-18 09:31:50|16946.08|16826.08|16945.89|16825.89|16946.08|16826.08|16945.29|16825.29|10
1642498320000|2022-01-18 09:32:00|16946.08|16826.08|16943.6|16823.6|16946.08|16826.08|16943.6|16823.6|10
1642498330000|2022-01-18 09:32:10|16942.92|16822.92|16943.52|16823.52|16943.9|16823.9|16942.73|16822.73|10
1642498340000|2022-01-18 09:32:20|16943.5|16823.5|16940.72|16820.72|16943.5|16823.5|16940.27|16820.27|10
1642498350000|2022-01-18 09:32:30|16940.18|16820.18|16935.33|16815.33|16940.18|16820.18|16935.33|16815.33|10
1642498360000|2022-01-18 09:32:40|16935.13|16815.13|16932.28|16812.28|16935.13|16815.13|16932.01|16812.01|10
1642498370000|2022-01-18 09:32:50|16931.67|16811.67|16928.58|16808.58|16931.67|16811.67|16928.58|16808.58|9
1642498380000|2022-01-18 09:33:00|16928.44|16808.44|16927.43|16807.43|16928.83|16808.83|16927.34|16807.34|10
1642498390000|2022-01-18 09:33:10|16927.44|16807.44|16922.45|16802.45|16927.44|16807.44|16922.45|16802.45|10
1642498400000|2022-01-18 09:33:20|16922.94|16802.94|16919.36|16799.36|16922.94|16802.94|16919.35|16799.35|10
1642498410000|2022-01-18 09:33:30|16919.71|16799.71|16916.54|16796.54|16920.02|16800.02|16916.54|16796.54|10
1642498420000|2022-01-18 09:33:40|16916.38|16796.38|16915.22|16795.22|16916.38|16796.38|16914.08|16794.08|10
1642498430000|2022-01-18 09:33:50|16915.43|16795.43|16918.22|16798.22|16918.73|16798.73|16915.43|16795.43|10
1642498440000|2022-01-18 09:34:00|16917.85|16797.85|16917.78|16797.78|16917.91|16797.91|16917.21|16797.21|10
1642498450000|2022-01-18 09:34:10|16917.37|16797.37|16914.74|16794.74|16917.37|16797.37|16914.74|16794.74|10
1642498460000|2022-01-18 09:34:20|16912.9|16792.9|16908.2|16788.2|16912.9|16792.9|16907.4|16787.4|10
1642498470000|2022-01-18 09:34:30|16908.07|16788.07|16905.09|16785.09|16908.07|16788.07|16905.09|16785.09|10
1642498480000|2022-01-18 09:34:40|16904.71|16784.71|16900|16780|16904.71|16784.71|16900|16780|10
1642498490000|2022-01-18 09:34:50|16899.29|16779.29|16901.6|16781.6|16901.6|16781.6|16898.71|16778.71|10
1642498500000|2022-01-18 09:35:00|16901.35|16781.35|16897.57|16777.57|16901.35|16781.35|16897.57|16777.57|9
1642498510000|2022-01-18 09:35:10|16896.14|16776.14|16891.22|16771.22|16896.14|16776.14|16890.84|16770.84|10
1642498520000|2022-01-18 09:35:20|16890.83|16770.83|16890.55|16770.55|16892.03|16772.03|16890.44|16770.44|10
1642498530000|2022-01-18 09:35:30|16890.07|16770.07|16888.49|16768.49|16890.07|16770.07|16888.01|16768.01|10
1642498540000|2022-01-18 09:35:40|16888.3|16768.3|16887.53|16767.53|16890.32|16770.32|16887.53|16767.53|10
1642498550000|2022-01-18 09:35:50|16886.45|16766.45|16900.12|16780.12|16900.12|16780.12|16886.28|16766.28|10
1642498560000|2022-01-18 09:36:00|16907.53|16787.53|16922.5|16802.5|16922.5|16802.5|16907.53|16787.53|10
1642498570000|2022-01-18 09:36:10|16923.1|16803.1|16929.92|16809.92|16929.92|16809.92|16923.1|16803.1|10
1642498580000|2022-01-18 09:36:20|16930.59|16810.59|16938|16818|16938.58|16818.58|16930.59|16810.59|10
1642498590000|2022-01-18 09:36:30|16938.31|16818.31|16939.86|16819.86|16940.15|16820.15|16938.31|16818.31|10
1642498600000|2022-01-18 09:36:40|16940.61|16820.61|16942.7|16822.7|16942.7|16822.7|16940.61|16820.61|9
1642498610000|2022-01-18 09:36:50|16942.9|16822.9|16944.9|16824.9|16945.6|16825.6|16942.9|16822.9|10
1642498620000|2022-01-18 09:37:00|16944.72|16824.72|16950.95|16830.95|16950.95|16830.95|16944.72|16824.72|10
1642498630000|2022-01-18 09:37:10|16951.12|16831.12|16951.19|16831.19|16952.24|16832.24|16950.92|16830.92|10
1642498640000|2022-01-18 09:37:20|16951.59|16831.59|16951.49|16831.49|16952.72|16832.72|16951.49|16831.49|10
1642498650000|2022-01-18 09:37:30|16953.04|16833.04|16953.6|16833.6|16954.52|16834.52|16953.04|16833.04|10
1642498660000|2022-01-18 09:37:40|16953.42|16833.42|16951.37|16831.37|16953.42|16833.42|16951.37|16831.37|10
1642498670000|2022-01-18 09:37:50|16951.78|16831.78|16951.25|16831.25|16951.78|16831.78|16950.24|16830.24|10
1642498680000|2022-01-18 09:38:00|16951.49|16831.49|16951.14|16831.14|16951.49|16831.49|16949.51|16829.51|10
1642498690000|2022-01-18 09:38:10|16950.91|16830.91|16949.67|16829.67|16952.65|16832.65|16949.67|16829.67|10
1642498700000|2022-01-18 09:38:20|16949.85|16829.85|16944.39|16824.39|16949.85|16829.85|16944.39|16824.39|10
1642498710000|2022-01-18 09:38:30|16943.66|16823.66|16938.37|16818.37|16943.66|16823.66|16938.37|16818.37|10
1642498720000|2022-01-18 09:38:40|16938.23|16818.23|16935.27|16815.27|16938.23|16818.23|16935.27|16815.27|10
1642498730000|2022-01-18 09:38:50|16934.9|16814.9|16933.74|16813.74|16935.02|16815.02|16933.74|16813.74|10
1642498740000|2022-01-18 09:39:00|16932.17|16812.17|16928.63|16808.63|16932.17|16812.17|16928.63|16808.63|10
1642498750000|2022-01-18 09:39:10|16929.13|16809.13|16929.34|16809.34|16929.52|16809.52|16928.24|16808.24|9
1642498760000|2022-01-18 09:39:20|16929.62|16809.62|16929.55|16809.55|16929.84|16809.84|16929.12|16809.12|10
1642498770000|2022-01-18 09:39:30|16929.84|16809.84|16933.65|16813.65|16933.65|16813.65|16929.84|16809.84|10
1642498780000|2022-01-18 09:39:40|16933.64|16813.64|16931.87|16811.87|16933.89|16813.89|16931.77|16811.77|10
1642498790000|2022-01-18 09:39:50|16931.89|16811.89|16930.84|16810.84|16931.89|16811.89|16930.84|16810.84|10
1642498800000|2022-01-18 09:40:00|16930.81|16810.81|16927.2|16807.2|16930.94|16810.94|16927.2|16807.2|10
1642498810000|2022-01-18 09:40:10|16927.01|16807.01|16926.28|16806.28|16927.01|16807.01|16925.47|16805.47|10
1642498820000|2022-01-18 09:40:20|16926.62|16806.62|16931.89|16811.89|16931.89|16811.89|16926.38|16806.38|10
1642498830000|2022-01-18 09:40:30|16931.85|16811.85|16934.52|16814.52|16934.62|16814.62|16931.62|16811.62|10
1642498840000|2022-01-18 09:40:40|16934.33|16814.33|16935.16|16815.16|16935.16|16815.16|16934.21|16814.21|10
1642498850000|2022-01-18 09:40:50|16935.21|16815.21|16936.42|16816.42|16936.42|16816.42|16935.21|16815.21|9
1642498860000|2022-01-18 09:41:00|16936.58|16816.58|16937.57|16817.57|16937.57|16817.57|16936.5|16816.5|9
1642498870000|2022-01-18 09:41:10|16938.38|16818.38|16938.97|16818.97|16939.95|16819.95|16938.38|16818.38|9
1642498880000|2022-01-18 09:41:20|16939.05|16819.05|16937.94|16817.94|16939.05|16819.05|16937.49|16817.49|10
1642498890000|2022-01-18 09:41:30|16938.19|16818.19|16938.85|16818.85|16939.13|16819.13|16938.19|16818.19|9
1642498900000|2022-01-18 09:41:40|16938.97|16818.97|16937.76|16817.76|16938.97|16818.97|16937.67|16817.67|10
1642498910000|2022-01-18 09:41:50|16937.42|16817.42|16939.59|16819.59|16939.59|16819.59|16937.33|16817.33|10
1642498920000|2022-01-18 09:42:00|16939.86|16819.86|16942.44|16822.44|16942.61|16822.61|16939.78|16819.78|9
1642498930000|2022-01-18 09:42:10|16941.65|16821.65|16939.56|16819.56|16941.66|16821.66|16939.56|16819.56|10
1642498940000|2022-01-18 09:42:20|16939.79|16819.79|16935.57|16815.57|16939.79|16819.79|16935.57|16815.57|10
1642498950000|2022-01-18 09:42:30|16934.82|16814.82|16930.6|16810.6|16934.82|16814.82|16930.6|16810.6|10
1642498960000|2022-01-18 09:42:40|16930.21|16810.21|16927.61|16807.61|16930.21|16810.21|16927.61|16807.61|10
1642498970000|2022-01-18 09:42:50|16927.07|16807.07|16926.76|16806.76|16927.14|16807.14|16926.76|16806.76|9
1642498980000|2022-01-18 09:43:00|16926.65|16806.65|16925.27|16805.27|16926.65|16806.65|16925.27|16805.27|10
1642498990000|2022-01-18 09:43:10|16925.49|16805.49|16925.34|16805.34|16926.07|16806.07|16924.25|16804.25|10
1642499000000|2022-01-18 09:43:20|16925.38|16805.38|16926.07|16806.07|16926.35|16806.35|16925.21|16805.21|10
1642499010000|2022-01-18 09:43:30|16926.31|16806.31|16922.56|16802.56|16926.31|16806.31|16922.56|16802.56|10
1642499020000|2022-01-18 09:43:40|16922.09|16802.09|16921.18|16801.18|16922.09|16802.09|16921.18|16801.18|10
1642499030000|2022-01-18 09:43:50|16920.74|16800.74|16921.13|16801.13|16921.6|16801.6|16920.74|16800.74|9
1642499040000|2022-01-18 09:44:00|16921.18|16801.18|16924.51|16804.51|16924.51|16804.51|16921.1|16801.1|10
1642499050000|2022-01-18 09:44:10|16924.94|16804.94|16927.24|16807.24|16927.24|16807.24|16924.89|16804.89|10
1642499060000|2022-01-18 09:44:20|16927.13|16807.13|16930.1|16810.1|16930.1|16810.1|16927.13|16807.13|10
1642499070000|2022-01-18 09:44:30|16930.99|16810.99|16929.95|16809.95|16930.99|16810.99|16929.93|16809.93|10
1642499080000|2022-01-18 09:44:40|16929.7|16809.7|16930.35|16810.35|16930.35|16810.35|16928.81|16808.81|10
1642499090000|2022-01-18 09:44:50|16930.46|16810.46|16934.29|16814.29|16934.29|16814.29|16930.46|16810.46|9
1642499100000|2022-01-18 09:45:00|16936.23|16816.23|16937.93|16817.93|16937.93|16817.93|16936.23|16816.23|10
1642499110000|2022-01-18 09:45:10|16937.65|16817.65|16940.25|16820.25|16940.25|16820.25|16937.65|16817.65|9
1642499120000|2022-01-18 09:45:20|16939.85|16819.85|16945.05|16825.05|16945.05|16825.05|16939.85|16819.85|9
1642499130000|2022-01-18 09:45:30|16944.8|16824.8|16942.73|16822.73|16944.81|16824.81|16942.73|16822.73|9
1642499140000|2022-01-18 09:45:40|16942.72|16822.72|16940.63|16820.63|16942.9|16822.9|16940.55|16820.55|10
1642499150000|2022-01-18 09:45:50|16940.13|16820.13|16939.38|16819.38|16940.13|16820.13|16938.93|16818.93|9
1642499160000|2022-01-18 09:46:00|16938.72|16818.72|16935.34|16815.34|16938.79|16818.79|16935.34|16815.34|10
1642499170000|2022-01-18 09:46:10|16934.41|16814.41|16925.04|16805.04|16934.41|16814.41|16925.04|16805.04|10
1642499180000|2022-01-18 09:46:20|16924.75|16804.75|16919.37|16799.37|16924.75|16804.75|16919.37|16799.37|10
1642499190000|2022-01-18 09:46:30|16918.07|16798.07|16921.13|16801.13|16921.13|16801.13|16918.07|16798.07|10
1642499200000|2022-01-18 09:46:40|16921.16|16801.16|16921.58|16801.58|16921.82|16801.82|16920.88|16800.88|10
1642499210000|2022-01-18 09:46:50|16922.64|16802.64|16924.95|16804.95|16925.2|16805.2|16922.64|16802.64|10
1642499220000|2022-01-18 09:47:00|16924.35|16804.35|16925.21|16805.21|16925.21|16805.21|16923.97|16803.97|10
1642499230000|2022-01-18 09:47:10|16925.51|16805.51|16927.49|16807.49|16927.49|16807.49|16925.51|16805.51|10
1642499240000|2022-01-18 09:47:20|16928.48|16808.48|16928.38|16808.38|16928.91|16808.91|16927.93|16807.93|9
1642499250000|2022-01-18 09:47:30|16928.13|16808.13|16929.62|16809.62|16929.62|16809.62|16928.1|16808.1|9
1642499260000|2022-01-18 09:47:40|16929.88|16809.88|16931.63|16811.63|16931.89|16811.89|16929.88|16809.88|10
1642499270000|2022-01-18 09:47:50|16931.72|16811.72|16932.87|16812.87|16932.91|16812.91|16931.72|16811.72|9
1642499280000|2022-01-18 09:48:00|16933.26|16813.26|16940.34|16820.34|16940.34|16820.34|16933.23|16813.23|10
1642499290000|2022-01-18 09:48:10|16940.64|16820.64|16948.8|16828.8|16948.8|16828.8|16940.64|16820.64|10
1642499300000|2022-01-18 09:48:20|16948.78|16828.78|16955.08|16835.08|16955.08|16835.08|16948.49|16828.49|10
1642499310000|2022-01-18 09:48:30|16955.3|16835.3|16958.14|16838.14|16958.14|16838.14|16954.89|16834.89|10
1642499320000|2022-01-18 09:48:40|16958.41|16838.41|16963.41|16843.41|16963.41|16843.41|16958.35|16838.35|10
1642499330000|2022-01-18 09:48:50|16963.6|16843.6|16966.16|16846.16|16966.16|16846.16|16963.6|16843.6|10
1642499340000|2022-01-18 09:49:00|16966.17|16846.17|16966.03|16846.03|16966.39|16846.39|16965.43|16845.43|10
1642499350000|2022-01-18 09:49:10|16966.59|16846.59|16966.36|16846.36|16966.95|16846.95|16966.03|16846.03|10
1642499360000|2022-01-18 09:49:20|16966.38|16846.38|16967.56|16847.56|16967.56|16847.56|16966.38|16846.38|10
1642499370000|2022-01-18 09:49:30|16967.65|16847.65|16964.84|16844.84|16967.9|16847.9|16964.84|16844.84|10
1642499380000|2022-01-18 09:49:40|16964.01|16844.01|16966.8|16846.8|16966.8|16846.8|16964.01|16844.01|10
1642499390000|2022-01-18 09:49:50|16966.69|16846.69|16968.34|16848.34|16968.85|16848.85|16966.69|16846.69|10
1642499400000|2022-01-18 09:50:00|16969.11|16849.11|16969.75|16849.75|16970.04|16850.04|16969.11|16849.11|9
1642499410000|2022-01-18 09:50:10|16969.97|16849.97|16973.45|16853.45|16973.45|16853.45|16969.97|16849.97|10
1642499420000|2022-01-18 09:50:20|16973.65|16853.65|16973.37|16853.37|16974.45|16854.45|16973.37|16853.37|10
1642499430000|2022-01-18 09:50:30|16973.43|16853.43|16972.31|16852.31|16973.56|16853.56|16972.3|16852.3|10
1642499440000|2022-01-18 09:50:40|16971.88|16851.88|16968.77|16848.77|16971.88|16851.88|16966.89|16846.89|10
1642499450000|2022-01-18 09:50:50|16968.83|16848.83|16965.25|16845.25|16969.14|16849.14|16965.25|16845.25|10
1642499460000|2022-01-18 09:51:00|16964.48|16844.48|16963.1|16843.1|16964.48|16844.48|16963.1|16843.1|10
1642499470000|2022-01-18 09:51:10|16963.07|16843.07|16962.36|16842.36|16963.95|16843.95|16962.36|16842.36|10
1642499480000|2022-01-18 09:51:20|16961.25|16841.25|16959.87|16839.87|16961.25|16841.25|16959.62|16839.62|10
1642499490000|2022-01-18 09:51:30|16959.53|16839.53|16956.86|16836.86|16960.12|16840.12|16956.86|16836.86|10
1642499500000|2022-01-18 09:51:40|16957.02|16837.02|16958.61|16838.61|16958.61|16838.61|16956.32|16836.32|10
1642499510000|2022-01-18 09:51:50|16958.88|16838.88|16957.03|16837.03|16958.88|16838.88|16957.03|16837.03|10
1642499520000|2022-01-18 09:52:00|16956.25|16836.25|16953.49|16833.49|16956.31|16836.31|16953.49|16833.49|10
1642499530000|2022-01-18 09:52:10|16953.76|16833.76|16950.26|16830.26|16953.86|16833.86|16950.26|16830.26|10
1642499540000|2022-01-18 09:52:20|16949.49|16829.49|16943.27|16823.27|16949.49|16829.49|16943.27|16823.27|10
1642499550000|2022-01-18 09:52:30|16942.42|16822.42|16939.67|16819.67|16942.42|16822.42|16939.67|16819.67|10
1642499560000|2022-01-18 09:52:40|16940.07|16820.07|16940.68|16820.68|16940.68|16820.68|16939.14|16819.14|10
1642499570000|2022-01-18 09:52:50|16940.26|16820.26|16940.2|16820.2|16941.07|16821.07|16940.2|16820.2|10
1642499580000|2022-01-18 09:53:00|16940.09|16820.09|16941.6|16821.6|16941.6|16821.6|16939.92|16819.92|10
1642499590000|2022-01-18 09:53:10|16941.77|16821.77|16944.72|16824.72|16944.72|16824.72|16941.59|16821.59|10
1642499600000|2022-01-18 09:53:20|16944.85|16824.85|16945.82|16825.82|16946.22|16826.22|16944.85|16824.85|10
1642499610000|2022-01-18 09:53:30|16945.99|16825.99|16945.1|16825.1|16946.22|16826.22|16944.93|16824.93|8
1642499620000|2022-01-18 09:53:40|16944.98|16824.98|16944.13|16824.13|16945.1|16825.1|16944.13|16824.13|10
1642499630000|2022-01-18 09:53:50|16944.24|16824.24|16944.82|16824.82|16945.11|16825.11|16944.24|16824.24|10
1642499640000|2022-01-18 09:54:00|16944.76|16824.76|16941.97|16821.97|16944.76|16824.76|16941.97|16821.97|10
1642499650000|2022-01-18 09:54:10|16941.8|16821.8|16940.2|16820.2|16941.8|16821.8|16940.13|16820.13|10
1642499660000|2022-01-18 09:54:20|16939.72|16819.72|16935.91|16815.91|16939.93|16819.93|16935.39|16815.39|10
1642499670000|2022-01-18 09:54:30|16935.87|16815.87|16936.05|16816.05|16936.28|16816.28|16935.4|16815.4|9
1642499680000|2022-01-18 09:54:40|16935.81|16815.81|16934.19|16814.19|16935.81|16815.81|16934.19|16814.19|10
1642499690000|2022-01-18 09:54:50|16934.15|16814.15|16934.28|16814.28|16934.77|16814.77|16934.07|16814.07|10
1642499700000|2022-01-18 09:55:00|16934.51|16814.51|16932.43|16812.43|16934.51|16814.51|16932.43|16812.43|10
1642499710000|2022-01-18 09:55:10|16932.76|16812.76|16931.2|16811.2|16932.76|16812.76|16931.2|16811.2|10
1642499720000|2022-01-18 09:55:20|16930.84|16810.84|16930.25|16810.25|16931.06|16811.06|16930.19|16810.19|10
1642499730000|2022-01-18 09:55:30|16930.02|16810.02|16929.8|16809.8|16930.02|16810.02|16929.38|16809.38|8
1642499740000|2022-01-18 09:55:40|16929.4|16809.4|16925.4|16805.4|16929.4|16809.4|16925.4|16805.4|10
1642499750000|2022-01-18 09:55:50|16924.51|16804.51|16920.27|16800.27|16924.51|16804.51|16920.27|16800.27|10
1642499760000|2022-01-18 09:56:00|16920.18|16800.18|16920.19|16800.19|16920.19|16800.19|16919.24|16799.24|10
1642499770000|2022-01-18 09:56:10|16920.3|16800.3|16924.12|16804.12|16924.12|16804.12|16920.3|16800.3|10
1642499780000|2022-01-18 09:56:20|16923.77|16803.77|16922.79|16802.79|16923.77|16803.77|16922.55|16802.55|10
1642499790000|2022-01-18 09:56:30|16923.11|16803.11|16921.39|16801.39|16923.11|16803.11|16921.13|16801.13|9
1642499800000|2022-01-18 09:56:40|16921.28|16801.28|16921.85|16801.85|16921.85|16801.85|16920.6|16800.6|10
1642499810000|2022-01-18 09:56:50|16922.29|16802.29|16919.09|16799.09|16922.35|16802.35|16919.09|16799.09|9
1642499820000|2022-01-18 09:57:00|16918.51|16798.51|16916.26|16796.26|16918.74|16798.74|16916.23|16796.23|10
1642499830000|2022-01-18 09:57:10|16915.67|16795.67|16915.79|16795.79|16916.44|16796.44|16915.67|16795.67|10
1642499840000|2022-01-18 09:57:20|16915.96|16795.96|16917.79|16797.79|16917.79|16797.79|16914.99|16794.99|10
1642499850000|2022-01-18 09:57:30|16917.36|16797.36|16917.6|16797.6|16918.27|16798.27|16917.36|16797.36|10
1642499860000|2022-01-18 09:57:40|16916.97|16796.97|16917.37|16797.37|16917.37|16797.37|16916.74|16796.74|10
1642499870000|2022-01-18 09:57:50|16917.4|16797.4|16917.16|16797.16|16917.8|16797.8|16917.16|16797.16|10
1642499880000|2022-01-18 09:58:00|16916.96|16796.96|16922.69|16802.69|16922.69|16802.69|16916.96|16796.96|10
1642499890000|2022-01-18 09:58:10|16923.03|16803.03|16921.36|16801.36|16923.81|16803.81|16921.36|16801.36|10
1642499900000|2022-01-18 09:58:20|16921.41|16801.41|16922.44|16802.44|16922.54|16802.54|16921.17|16801.17|10
1642499910000|2022-01-18 09:58:30|16923.06|16803.06|16921.94|16801.94|16923.52|16803.52|16921.94|16801.94|10
1642499920000|2022-01-18 09:58:40|16921.82|16801.82|16922.17|16802.17|16922.47|16802.47|16921.82|16801.82|8
1642499930000|2022-01-18 09:58:50|16921.95|16801.95|16922.31|16802.31|16922.52|16802.52|16921.95|16801.95|9
1642499940000|2022-01-18 09:59:00|16922.35|16802.35|16921.28|16801.28|16922.43|16802.43|16921.09|16801.09|9
1642499950000|2022-01-18 09:59:10|16921.72|16801.72|16922.87|16802.87|16922.87|16802.87|16920.89|16800.89|10
1642499960000|2022-01-18 09:59:20|16923.17|16803.17|16925.28|16805.28|16925.28|16805.28|16923.17|16803.17|9
1642499970000|2022-01-18 09:59:30|16925.23|16805.23|16926.94|16806.94|16926.94|16806.94|16925.23|16805.23|9
1642499980000|2022-01-18 09:59:40|16926.52|16806.52|16924.79|16804.79|16926.82|16806.82|16924.79|16804.79|8
1642499990000|2022-01-18 09:59:50|16924.35|16804.35|16923.42|16803.42|16924.56|16804.56|16922.52|16802.52|10
1642500000000|2022-01-18 10:00:00|16923.08|16803.08|16923.99|16803.99|16923.99|16803.99|16922.46|16802.46|10
1642500010000|2022-01-18 10:00:10|16924.04|16804.04|16927.09|16807.09|16927.09|16807.09|16924.04|16804.04|10
1642500020000|2022-01-18 10:00:20|16927.83|16807.83|16930.35|16810.35|16930.35|16810.35|16927.33|16807.33|10
1642500030000|2022-01-18 10:00:30|16930.63|16810.63|16932.92|16812.92|16933.2|16813.2|16930.63|16810.63|9
1642500040000|2022-01-18 10:00:40|16932.94|16812.94|16933.08|16813.08|16933.41|16813.41|16932.84|16812.84|10
1642500050000|2022-01-18 10:00:50|16932.57|16812.57|16933.38|16813.38|16933.84|16813.84|16932.57|16812.57|9
1642500060000|2022-01-18 10:01:00|16933.3|16813.3|16933.09|16813.09|16934.76|16814.76|16933.09|16813.09|10
1642500070000|2022-01-18 10:01:10|16932.75|16812.75|16931.92|16811.92|16932.75|16812.75|16931.52|16811.52|10
1642500080000|2022-01-18 10:01:20|16931.78|16811.78|16926.1|16806.1|16931.86|16811.86|16926.1|16806.1|10
1642500090000|2022-01-18 10:01:30|16925.64|16805.64|16924.97|16804.97|16925.92|16805.92|16924.57|16804.57|9
1642500100000|2022-01-18 10:01:40|16924.86|16804.86|16917.76|16797.76|16925.03|16805.03|16917.76|16797.76|10
1642500110000|2022-01-18 10:01:50|16917.03|16797.03|16911.94|16791.94|16917.03|16797.03|16911.94|16791.94|10
1642500120000|2022-01-18 10:02:00|16911.97|16791.97|16912.3|16792.3|16912.91|16792.91|16911.97|16791.97|10
1642500130000|2022-01-18 10:02:10|16911.93|16791.93|16908.22|16788.22|16911.93|16791.93|16908.22|16788.22|9
1642500140000|2022-01-18 10:02:20|16907.64|16787.64|16905.29|16785.29|16907.88|16787.88|16905.29|16785.29|10
1642500150000|2022-01-18 10:02:30|16905.08|16785.08|16899.59|16779.59|16905.08|16785.08|16899.59|16779.59|10
1642500160000|2022-01-18 10:02:40|16899.57|16779.57|16893.43|16773.43|16899.57|16779.57|16893.43|16773.43|10
1642500170000|2022-01-18 10:02:50|16893.22|16773.22|16891.35|16771.35|16893.22|16773.22|16890.09|16770.09|9
1642500180000|2022-01-18 10:03:00|16891.33|16771.33|16891.85|16771.85|16892.08|16772.08|16891.33|16771.33|9
1642500190000|2022-01-18 10:03:10|16891.65|16771.65|16893.04|16773.04|16893.17|16773.17|16891.63|16771.63|10
1642500200000|2022-01-18 10:03:20|16893.12|16773.12|16896.27|16776.27|16896.27|16776.27|16893.06|16773.06|10
1642500210000|2022-01-18 10:03:30|16896.09|16776.09|16897.09|16777.09|16897.46|16777.46|16895.96|16775.96|9
1642500220000|2022-01-18 10:03:40|16897.19|16777.19|16897.57|16777.57|16897.95|16777.95|16897.13|16777.13|10
1642500230000|2022-01-18 10:03:50|16897.37|16777.37|16894.59|16774.59|16897.37|16777.37|16894.59|16774.59|10
1642500240000|2022-01-18 10:04:00|16894.41|16774.41|16892.46|16772.46|16894.41|16774.41|16891.91|16771.91|10
1642500250000|2022-01-18 10:04:10|16892.56|16772.56|16895.52|16775.52|16895.52|16775.52|16892.56|16772.56|10
1642500260000|2022-01-18 10:04:20|16897|16777|16899.82|16779.82|16899.82|16779.82|16897|16777|10
1642500270000|2022-01-18 10:04:30|16900.32|16780.32|16904.27|16784.27|16904.27|16784.27|16900.32|16780.32|10
1642500280000|2022-01-18 10:04:40|16904.33|16784.33|16906.22|16786.22|16906.48|16786.48|16904.01|16784.01|10
1642500290000|2022-01-18 10:04:50|16906|16786|16911.76|16791.76|16911.76|16791.76|16906|16786|10
1642500300000|2022-01-18 10:05:00|16912.01|16792.01|16914.01|16794.01|16914.01|16794.01|16912.01|16792.01|10
1642500310000|2022-01-18 10:05:10|16914.1|16794.1|16915.08|16795.08|16915.08|16795.08|16913.87|16793.87|9
1642500320000|2022-01-18 10:05:20|16915.62|16795.62|16917.19|16797.19|16917.19|16797.19|16915.62|16795.62|9
1642500330000|2022-01-18 10:05:30|16917.21|16797.21|16917.36|16797.36|16918.1|16798.1|16917.21|16797.21|10
1642500340000|2022-01-18 10:05:40|16917.77|16797.77|16917.76|16797.76|16917.77|16797.77|16917.19|16797.19|9
1642500350000|2022-01-18 10:05:50|16917.63|16797.63|16920.6|16800.6|16920.6|16800.6|16917.63|16797.63|9
1642500360000|2022-01-18 10:06:00|16920.52|16800.52|16925.07|16805.07|16925.07|16805.07|16920.52|16800.52|10
1642500370000|2022-01-18 10:06:10|16925|16805|16927.06|16807.06|16927.06|16807.06|16924.82|16804.82|10
1642500380000|2022-01-18 10:06:20|16926.83|16806.83|16928.36|16808.36|16928.36|16808.36|16926.83|16806.83|10
1642500390000|2022-01-18 10:06:30|16928.48|16808.48|16931.28|16811.28|16931.28|16811.28|16927.97|16807.97|8
1642500400000|2022-01-18 10:06:40|16931.45|16811.45|16933.44|16813.44|16933.44|16813.44|16931.42|16811.42|9
1642500410000|2022-01-18 10:06:50|16933.43|16813.43|16932.05|16812.05|16933.57|16813.57|16931.65|16811.65|10
1642500420000|2022-01-18 10:07:00|16932.09|16812.09|16934.45|16814.45|16934.45|16814.45|16932.09|16812.09|9
1642500430000|2022-01-18 10:07:10|16935.07|16815.07|16936.01|16816.01|16936.01|16816.01|16935.07|16815.07|9
1642500440000|2022-01-18 10:07:20|16937.96|16817.96|16940.94|16820.94|16940.98|16820.98|16937.96|16817.96|10
1642500450000|2022-01-18 10:07:30|16941.4|16821.4|16941.74|16821.74|16941.87|16821.87|16941.4|16821.4|8
1642500460000|2022-01-18 10:07:40|16942.1|16822.1|16942.05|16822.05|16942.53|16822.53|16942.05|16822.05|9
1642500470000|2022-01-18 10:07:50|16942|16822|16942.31|16822.31|16942.31|16822.31|16941.46|16821.46|9
1642500480000|2022-01-18 10:08:00|16943.82|16823.82|16950.13|16830.13|16950.13|16830.13|16943.82|16823.82|10
1642500490000|2022-01-18 10:08:10|16951.09|16831.09|16951.48|16831.48|16951.92|16831.92|16951.09|16831.09|9
1642500500000|2022-01-18 10:08:20|16951.39|16831.39|16951.49|16831.49|16951.63|16831.63|16950.95|16830.95|10
1642500510000|2022-01-18 10:08:30|16951.67|16831.67|16951.88|16831.88|16952.01|16832.01|16950.97|16830.97|10
1642500520000|2022-01-18 10:08:40|16951.81|16831.81|16950.67|16830.67|16952.07|16832.07|16950.67|16830.67|10
1642500530000|2022-01-18 10:08:50|16950.37|16830.37|16949.5|16829.5|16950.37|16830.37|16949.43|16829.43|10
1642500540000|2022-01-18 10:09:00|16949.83|16829.83|16947.85|16827.85|16950.2|16830.2|16947.85|16827.85|10
1642500550000|2022-01-18 10:09:10|16947.23|16827.23|16945.62|16825.62|16947.23|16827.23|16945.62|16825.62|9
1642500560000|2022-01-18 10:09:20|16945.5|16825.5|16942.84|16822.84|16945.5|16825.5|16942.84|16822.84|10
1642500570000|2022-01-18 10:09:30|16942.47|16822.47|16944.04|16824.04|16944.04|16824.04|16942.42|16822.42|9
1642500580000|2022-01-18 10:09:40|16944.25|16824.25|16945.79|16825.79|16946.24|16826.24|16944.25|16824.25|10
1642500590000|2022-01-18 10:09:50|16945.61|16825.61|16947.41|16827.41|16947.41|16827.41|16945.61|16825.61|10
1642500600000|2022-01-18 10:10:00|16947.25|16827.25|16947.31|16827.31|16947.42|16827.42|16946.69|16826.69|10
1642500610000|2022-01-18 10:10:10|16947.28|16827.28|16947.64|16827.64|16947.78|16827.78|16947.28|16827.28|10
1642500620000|2022-01-18 10:10:20|16947.54|16827.54|16947.24|16827.24|16947.78|16827.78|16947.06|16827.06|10
1642500630000|2022-01-18 10:10:30|16947.02|16827.02|16946.53|16826.53|16947.1|16827.1|16946.53|16826.53|9
1642500640000|2022-01-18 10:10:40|16946.36|16826.36|16943.19|16823.19|16946.36|16826.36|16943.1|16823.1|10
1642500650000|2022-01-18 10:10:50|16943.28|16823.28|16944.07|16824.07|16944.07|16824.07|16942.71|16822.71|10
1642500660000|2022-01-18 10:11:00|16944.18|16824.18|16944.72|16824.72|16945.35|16825.35|16944.18|16824.18|9
1642500670000|2022-01-18 10:11:10|16944.27|16824.27|16945.7|16825.7|16945.7|16825.7|16944.27|16824.27|10
1642500680000|2022-01-18 10:11:20|16945.84|16825.84|16949.17|16829.17|16949.17|16829.17|16945.84|16825.84|10
1642500690000|2022-01-18 10:11:30|16949.32|16829.32|16950.61|16830.61|16950.61|16830.61|16949.31|16829.31|8
1642500700000|2022-01-18 10:11:40|16950.84|16830.84|16952.31|16832.31|16952.31|16832.31|16950.84|16830.84|10
1642500710000|2022-01-18 10:11:50|16952.41|16832.41|16954.24|16834.24|16954.24|16834.24|16952.41|16832.41|9
1642500720000|2022-01-18 10:12:00|16954.93|16834.93|16960.96|16840.96|16960.96|16840.96|16954.93|16834.93|9
1642500730000|2022-01-18 10:12:10|16961.13|16841.13|16963.69|16843.69|16963.69|16843.69|16961.13|16841.13|10
1642500740000|2022-01-18 10:12:20|16963.36|16843.36|16963.22|16843.22|16963.4|16843.4|16962.93|16842.93|10
1642500750000|2022-01-18 10:12:30|16963.38|16843.38|16968.96|16848.96|16968.96|16848.96|16963.38|16843.38|10
1642500760000|2022-01-18 10:12:40|16971.31|16851.31|16974.56|16854.56|16974.96|16854.96|16971.31|16851.31|10
1642500770000|2022-01-18 10:12:50|16974.47|16854.47|16975.52|16855.52|16975.53|16855.53|16974.43|16854.43|10
1642500780000|2022-01-18 10:13:00|16976.62|16856.62|16975.52|16855.52|16976.63|16856.63|16975.04|16855.04|10
1642500790000|2022-01-18 10:13:10|16975.07|16855.07|16974.92|16854.92|16975.37|16855.37|16974.62|16854.62|9
1642500800000|2022-01-18 10:13:20|16975.01|16855.01|16973.18|16853.18|16975.01|16855.01|16973.18|16853.18|10
1642500810000|2022-01-18 10:13:30|16972.88|16852.88|16972.83|16852.83|16973.24|16853.24|16972.59|16852.59|10
1642500820000|2022-01-18 10:13:40|16971.96|16851.96|16971.44|16851.44|16971.96|16851.96|16971.42|16851.42|8
1642500830000|2022-01-18 10:13:50|16971.06|16851.06|16968.67|16848.67|16971.06|16851.06|16968.27|16848.27|10
1642500840000|2022-01-18 10:14:00|16968.01|16848.01|16966.97|16846.97|16968.01|16848.01|16966.42|16846.42|10
1642500850000|2022-01-18 10:14:10|16967.12|16847.12|16965.55|16845.55|16967.15|16847.15|16965.55|16845.55|10
1642500860000|2022-01-18 10:14:20|16964.32|16844.32|16965.02|16845.02|16965.2|16845.2|16963.96|16843.96|9
1642500870000|2022-01-18 10:14:30|16965.89|16845.89|16965.42|16845.42|16965.89|16845.89|16965.41|16845.41|10
1642500880000|2022-01-18 10:14:40|16965.23|16845.23|16966.72|16846.72|16966.72|16846.72|16965.23|16845.23|10
1642500890000|2022-01-18 10:14:50|16966.18|16846.18|16967.44|16847.44|16967.46|16847.46|16966.18|16846.18|10
1642500900000|2022-01-18 10:15:00|16967.51|16847.51|16968.11|16848.11|16968.11|16848.11|16967.36|16847.36|9
1642500910000|2022-01-18 10:15:10|16967.94|16847.94|16967.3|16847.3|16967.94|16847.94|16967.3|16847.3|7
1642500920000|2022-01-18 10:15:20|16967.18|16847.18|16968.07|16848.07|16968.13|16848.13|16966.69|16846.69|8
1642500930000|2022-01-18 10:15:30|16968.29|16848.29|16974.68|16854.68|16974.68|16854.68|16968.24|16848.24|10
1642500940000|2022-01-18 10:15:40|16975.58|16855.58|16977.12|16857.12|16977.12|16857.12|16975.58|16855.58|10
1642500950000|2022-01-18 10:15:50|16977.44|16857.44|16976.78|16856.78|16977.73|16857.73|16976.53|16856.53|10
1642500960000|2022-01-18 10:16:00|16976.61|16856.61|16978.69|16858.69|16979.31|16859.31|16976.61|16856.61|9
1642500970000|2022-01-18 10:16:10|16978.85|16858.85|16982.82|16862.82|16982.82|16862.82|16978.85|16858.85|10
1642500980000|2022-01-18 10:16:20|16983.08|16863.08|16983.99|16863.99|16984.31|16864.31|16982.97|16862.97|9
1642500990000|2022-01-18 10:16:30|16984.64|16864.64|16982.75|16862.75|16984.69|16864.69|16982.61|16862.61|10
1642501000000|2022-01-18 10:16:40|16982.55|16862.55|16982.25|16862.25|16982.55|16862.55|16982.08|16862.08|10
1642501010000|2022-01-18 10:16:50|16983.02|16863.02|16980.24|16860.24|16983.02|16863.02|16980.24|16860.24|9
1642501020000|2022-01-18 10:17:00|16979.87|16859.87|16977.52|16857.52|16979.87|16859.87|16977.52|16857.52|9
1642501030000|2022-01-18 10:17:10|16977.53|16857.53|16975.24|16855.24|16977.8|16857.8|16975.24|16855.24|9
1642501040000|2022-01-18 10:17:20|16975.08|16855.08|16973.88|16853.88|16975.08|16855.08|16973.88|16853.88|10
1642501050000|2022-01-18 10:17:30|16973.91|16853.91|16969.86|16849.86|16973.91|16853.91|16969.86|16849.86|9
1642501060000|2022-01-18 10:17:40|16969.07|16849.07|16967.33|16847.33|16969.07|16849.07|16966.62|16846.62|9
1642501070000|2022-01-18 10:17:50|16967.04|16847.04|16966.95|16846.95|16967.48|16847.48|16966.86|16846.86|9
1642501080000|2022-01-18 10:18:00|16966.99|16846.99|16967.07|16847.07|16967.21|16847.21|16966.73|16846.73|10
1642501090000|2022-01-18 10:18:10|16967.03|16847.03|16961.32|16841.32|16967.03|16847.03|16961.23|16841.23|10
1642501100000|2022-01-18 10:18:20|16961.46|16841.46|16959.29|16839.29|16961.46|16841.46|16959.29|16839.29|10
1642501110000|2022-01-18 10:18:30|16959.31|16839.31|16956.72|16836.72|16959.31|16839.31|16956.56|16836.56|9
1642501120000|2022-01-18 10:18:40|16956.35|16836.35|16952.97|16832.97|16956.35|16836.35|16952.97|16832.97|10
1642501130000|2022-01-18 10:18:50|16952.65|16832.65|16951.69|16831.69|16952.77|16832.77|16951.4|16831.4|9
1642501140000|2022-01-18 10:19:00|16951.27|16831.27|16948.26|16828.26|16951.34|16831.34|16948.26|16828.26|10
1642501150000|2022-01-18 10:19:10|16947.72|16827.72|16943.05|16823.05|16947.72|16827.72|16943.05|16823.05|10
1642501160000|2022-01-18 10:19:20|16943.38|16823.38|16940.2|16820.2|16943.42|16823.42|16940.2|16820.2|10
1642501170000|2022-01-18 10:19:30|16940.4|16820.4|16940.32|16820.32|16940.99|16820.99|16940.32|16820.32|10
1642501180000|2022-01-18 10:19:40|16940.15|16820.15|16936.7|16816.7|16940.15|16820.15|16936.7|16816.7|10
1642501190000|2022-01-18 10:19:50|16936.72|16816.72|16937.12|16817.12|16937.34|16817.34|16936.72|16816.72|9
1642501200000|2022-01-18 10:20:00|16937.11|16817.11|16937.88|16817.88|16938.14|16818.14|16937.11|16817.11|9
1642501210000|2022-01-18 10:20:10|16937.9|16817.9|16938.16|16818.16|16938.16|16818.16|16937.26|16817.26|10
1642501220000|2022-01-18 10:20:20|16939.04|16819.04|16939.22|16819.22|16939.54|16819.54|16939.02|16819.02|9
1642501230000|2022-01-18 10:20:30|16939.2|16819.2|16938.69|16818.69|16939.63|16819.63|16938.69|16818.69|9
1642501240000|2022-01-18 10:20:40|16938.97|16818.97|16937.88|16817.88|16938.97|16818.97|16937.72|16817.72|10
1642501250000|2022-01-18 10:20:50|16938.18|16818.18|16938.69|16818.69|16938.69|16818.69|16937.99|16817.99|9
1642501260000|2022-01-18 10:21:00|16938.7|16818.7|16943|16823|16943|16823|16938.7|16818.7|10
1642501270000|2022-01-18 10:21:10|16944.34|16824.34|16944.81|16824.81|16944.81|16824.81|16944.2|16824.2|8
1642501280000|2022-01-18 10:21:20|16944.97|16824.97|16945.76|16825.76|16946.08|16826.08|16944.97|16824.97|10
1642501290000|2022-01-18 10:21:30|16945.8|16825.8|16946.89|16826.89|16946.89|16826.89|16944.87|16824.87|9
1642501300000|2022-01-18 10:21:40|16947.1|16827.1|16945.29|16825.29|16947.1|16827.1|16945.12|16825.12|9
1642501310000|2022-01-18 10:21:50|16945.69|16825.69|16945.64|16825.64|16945.75|16825.75|16945.28|16825.28|9
1642501320000|2022-01-18 10:22:00|16946.54|16826.54|16948.95|16828.95|16949.09|16829.09|16946.54|16826.54|10
1642501330000|2022-01-18 10:22:10|16949.44|16829.44|16946.97|16826.97|16949.44|16829.44|16946.97|16826.97|10
1642501340000|2022-01-18 10:22:20|16946.99|16826.99|16948.5|16828.5|16948.5|16828.5|16946.99|16826.99|9
1642501350000|2022-01-18 10:22:30|16948.29|16828.29|16949.58|16829.58|16949.58|16829.58|16948.21|16828.21|10
1642501360000|2022-01-18 10:22:40|16949.52|16829.52|16948.3|16828.3|16949.52|16829.52|16947.92|16827.92|10
1642501370000|2022-01-18 10:22:50|16948.27|16828.27|16943.45|16823.45|16948.27|16828.27|16943.45|16823.45|10
1642501380000|2022-01-18 10:23:00|16942.45|16822.45|16939.67|16819.67|16942.45|16822.45|16939.67|16819.67|10
1642501390000|2022-01-18 10:23:10|16939.55|16819.55|16938.68|16818.68|16939.69|16819.69|16938.68|16818.68|10
1642501400000|2022-01-18 10:23:20|16938.63|16818.63|16937.67|16817.67|16939.14|16819.14|16937.65|16817.65|10
1642501410000|2022-01-18 10:23:30|16937.35|16817.35|16935.52|16815.52|16938.28|16818.28|16935.52|16815.52|10
1642501420000|2022-01-18 10:23:40|16934.98|16814.98|16933.65|16813.65|16935.18|16815.18|16933.46|16813.46|10
1642501430000|2022-01-18 10:23:50|16933.63|16813.63|16933.44|16813.44|16933.65|16813.65|16933.38|16813.38|7
1642501440000|2022-01-18 10:24:00|16933.12|16813.12|16933.85|16813.85|16933.85|16813.85|16932.98|16812.98|10
1642501450000|2022-01-18 10:24:10|16933.83|16813.83|16931.9|16811.9|16933.85|16813.85|16931.9|16811.9|10
1642501460000|2022-01-18 10:24:20|16930.58|16810.58|16929.59|16809.59|16930.58|16810.58|16929.59|16809.59|10
1642501470000|2022-01-18 10:24:30|16929.79|16809.79|16927.01|16807.01|16929.79|16809.79|16927.01|16807.01|8
1642501480000|2022-01-18 10:24:40|16926.85|16806.85|16928.77|16808.77|16928.77|16808.77|16926.85|16806.85|10
1642501490000|2022-01-18 10:24:50|16928.79|16808.79|16930.43|16810.43|16930.43|16810.43|16928.79|16808.79|8
1642501500000|2022-01-18 10:25:00|16930.39|16810.39|16935.35|16815.35|16935.35|16815.35|16930.09|16810.09|9
1642501510000|2022-01-18 10:25:10|16936.26|16816.26|16939.9|16819.9|16940.02|16820.02|16936.26|16816.26|9
1642501520000|2022-01-18 10:25:20|16940.86|16820.86|16942.84|16822.84|16942.84|16822.84|16940.86|16820.86|10
1642501530000|2022-01-18 10:25:30|16942.85|16822.85|16944.07|16824.07|16944.15|16824.15|16942.85|16822.85|10
1642501540000|2022-01-18 10:25:40|16944.45|16824.45|16944.28|16824.28|16944.81|16824.81|16944.28|16824.28|9
1642501550000|2022-01-18 10:25:50|16943.89|16823.89|16943|16823|16943.89|16823.89|16942.94|16822.94|9
1642501560000|2022-01-18 10:26:00|16942.96|16822.96|16942.09|16822.09|16942.96|16822.96|16942.03|16822.03|8
1642501570000|2022-01-18 10:26:10|16941.73|16821.73|16945.28|16825.28|16945.28|16825.28|16941.65|16821.65|10
1642501580000|2022-01-18 10:26:20|16945.84|16825.84|16947.95|16827.95|16948.52|16828.52|16945.84|16825.84|10
1642501590000|2022-01-18 10:26:30|16947.93|16827.93|16950.9|16830.9|16951.12|16831.12|16947.93|16827.93|10
1642501600000|2022-01-18 10:26:40|16951.06|16831.06|16950.3|16830.3|16951.17|16831.17|16950.3|16830.3|10
1642501610000|2022-01-18 10:26:50|16950.56|16830.56|16949.88|16829.88|16950.56|16830.56|16949.59|16829.59|10
1642501620000|2022-01-18 10:27:00|16949.8|16829.8|16951.17|16831.17|16951.17|16831.17|16949.66|16829.66|9
1642501630000|2022-01-18 10:27:10|16951.33|16831.33|16953.95|16833.95|16954.11|16834.11|16951.33|16831.33|10
1642501640000|2022-01-18 10:27:20|16953.89|16833.89|16953.43|16833.43|16954.17|16834.17|16953.43|16833.43|10
1642501650000|2022-01-18 10:27:30|16953.67|16833.67|16953.92|16833.92|16954.36|16834.36|16953.67|16833.67|9
1642501660000|2022-01-18 10:27:40|16954.69|16834.69|16954.54|16834.54|16954.69|16834.69|16954.08|16834.08|10
1642501670000|2022-01-18 10:27:50|16954.6|16834.6|16955.79|16835.79|16955.79|16835.79|16954.6|16834.6|8
1642501680000|2022-01-18 10:28:00|16955.97|16835.97|16958.21|16838.21|16958.21|16838.21|16955.97|16835.97|10
1642501690000|2022-01-18 10:28:10|16957.86|16837.86|16958.39|16838.39|16958.5|16838.5|16957.42|16837.42|9
1642501700000|2022-01-18 10:28:20|16958.71|16838.71|16958.94|16838.94|16959.06|16839.06|16958.64|16838.64|9
1642501710000|2022-01-18 10:28:30|16959.73|16839.73|16959.83|16839.83|16959.83|16839.83|16959.44|16839.44|8
1642501720000|2022-01-18 10:28:40|16959.65|16839.65|16961.28|16841.28|16961.47|16841.47|16959.65|16839.65|10
1642501730000|2022-01-18 10:28:50|16961.35|16841.35|16960.95|16840.95|16961.35|16841.35|16960.8|16840.8|9
1642501740000|2022-01-18 10:29:00|16961.32|16841.32|16961.27|16841.27|16961.91|16841.91|16961.27|16841.27|9
1642501750000|2022-01-18 10:29:10|16961.14|16841.14|16959.91|16839.91|16961.14|16841.14|16959.59|16839.59|9
1642501760000|2022-01-18 10:29:20|16959.98|16839.98|16959.73|16839.73|16960.07|16840.07|16958.91|16838.91|8
1642501770000|2022-01-18 10:29:30|16960.06|16840.06|16962.18|16842.18|16962.18|16842.18|16960.06|16840.06|10
1642501780000|2022-01-18 10:29:40|16962.31|16842.31|16962.05|16842.05|16962.39|16842.39|16961.89|16841.89|10
1642501790000|2022-01-18 10:29:50|16962.19|16842.19|16961.64|16841.64|16962.29|16842.29|16961.64|16841.64|10
1642501800000|2022-01-18 10:30:00|16961.17|16841.17|16962.19|16842.19|16962.19|16842.19|16960.6|16840.6|10
1642501810000|2022-01-18 10:30:10|16961.99|16841.99|16959.98|16839.98|16962.52|16842.52|16959.45|16839.45|10
1642501820000|2022-01-18 10:30:20|16959.09|16839.09|16958.62|16838.62|16959.09|16839.09|16957.52|16837.52|10
1642501830000|2022-01-18 10:30:30|16959.1|16839.1|16959.68|16839.68|16959.68|16839.68|16959.1|16839.1|10
1642501840000|2022-01-18 10:30:40|16959.73|16839.73|16958.96|16838.96|16960.02|16840.02|16958.67|16838.67|10
1642501850000|2022-01-18 10:30:50|16958.28|16838.28|16959.05|16839.05|16959.05|16839.05|16957.47|16837.47|10
1642501860000|2022-01-18 10:31:00|16959.2|16839.2|16961.71|16841.71|16961.71|16841.71|16959.2|16839.2|9
1642501870000|2022-01-18 10:31:10|16962.76|16842.76|16967.29|16847.29|16967.66|16847.66|16962.76|16842.76|10
1642501880000|2022-01-18 10:31:20|16967.1|16847.1|16969.28|16849.28|16969.28|16849.28|16966.78|16846.78|10
1642501890000|2022-01-18 10:31:30|16969.73|16849.73|16970.9|16850.9|16970.9|16850.9|16969.25|16849.25|10
1642501900000|2022-01-18 10:31:40|16971.05|16851.05|16973.65|16853.65|16973.65|16853.65|16970.85|16850.85|10
1642501910000|2022-01-18 10:31:50|16973.71|16853.71|16977.34|16857.34|16977.34|16857.34|16973.71|16853.71|10
1642501920000|2022-01-18 10:32:00|16978.85|16858.85|16981.65|16861.65|16981.65|16861.65|16978.39|16858.39|10
1642501930000|2022-01-18 10:32:10|16981.96|16861.96|16981.04|16861.04|16982.27|16862.27|16981.04|16861.04|10
1642501940000|2022-01-18 10:32:20|16981|16861|16979.29|16859.29|16981.24|16861.24|16978.61|16858.61|9
1642501950000|2022-01-18 10:32:30|16979.26|16859.26|16979.92|16859.92|16980.34|16860.34|16979.16|16859.16|9
1642501960000|2022-01-18 10:32:40|16979.84|16859.84|16979.76|16859.76|16979.91|16859.91|16979.65|16859.65|9
1642501970000|2022-01-18 10:32:50|16979.67|16859.67|16978.79|16858.79|16979.94|16859.94|16978.71|16858.71|9
1642501980000|2022-01-18 10:33:00|16979.18|16859.18|16994.06|16874.06|16994.06|16874.06|16979.18|16859.18|10
1642501990000|2022-01-18 10:33:10|16995.42|16875.42|17001.56|16881.56|17001.56|16881.56|16995.42|16875.42|10
1642502000000|2022-01-18 10:33:20|17002.17|16882.17|17006.92|16886.92|17006.92|16886.92|17002.17|16882.17|10
1642502010000|2022-01-18 10:33:30|17006.7|16886.7|17010.12|16890.12|17010.12|16890.12|17006.7|16886.7|10
1642502020000|2022-01-18 10:33:40|17010.02|16890.02|17011.35|16891.35|17012.54|16892.54|17010.02|16890.02|10
1642502030000|2022-01-18 10:33:50|17011.67|16891.67|17013.89|16893.89|17013.89|16893.89|17011.55|16891.55|10
1642502040000|2022-01-18 10:34:00|17014.08|16894.08|17018.17|16898.17|17018.17|16898.17|17014.08|16894.08|10
1642502050000|2022-01-18 10:34:10|17018.32|16898.32|17021|16901|17021.17|16901.17|17018.32|16898.32|10
1642502060000|2022-01-18 10:34:20|17020.61|16900.61|17020.86|16900.86|17021.15|16901.15|17020.61|16900.61|10
1642502070000|2022-01-18 10:34:30|17021.29|16901.29|17022.29|16902.29|17022.29|16902.29|17020.63|16900.63|10
1642502080000|2022-01-18 10:34:40|17022.39|16902.39|17026.58|16906.58|17026.98|16906.98|17022.37|16902.37|10
1642502090000|2022-01-18 10:34:50|17026.4|16906.4|17023.31|16903.31|17026.41|16906.41|17023.2|16903.2|10
1642502100000|2022-01-18 10:35:00|17023.3|16903.3|17020.56|16900.56|17023.3|16903.3|17020.16|16900.16|10
1642502110000|2022-01-18 10:35:10|17020.57|16900.57|17022.17|16902.17|17022.17|16902.17|17020.44|16900.44|10
1642502120000|2022-01-18 10:35:20|17022.14|16902.14|17021.53|16901.53|17022.7|16902.7|17021.53|16901.53|10
1642502130000|2022-01-18 10:35:30|17021.78|16901.78|17020.18|16900.18|17021.78|16901.78|17020.07|16900.07|9
1642502140000|2022-01-18 10:35:40|17020.48|16900.48|17019.11|16899.11|17020.48|16900.48|17019.11|16899.11|10
1642502150000|2022-01-18 10:35:50|17018.39|16898.39|17017.58|16897.58|17018.67|16898.67|17017.58|16897.58|10
1642502160000|2022-01-18 10:36:00|17016.9|16896.9|17014.33|16894.33|17016.9|16896.9|17014.28|16894.28|9
1642502170000|2022-01-18 10:36:10|17014.02|16894.02|17011.93|16891.93|17014.02|16894.02|17011.64|16891.64|10
1642502180000|2022-01-18 10:36:20|17012.46|16892.46|17011.61|16891.61|17012.55|16892.55|17011.4|16891.4|10
1642502190000|2022-01-18 10:36:30|17011.77|16891.77|17010.4|16890.4|17011.77|16891.77|17010.4|16890.4|9
1642502200000|2022-01-18 10:36:40|17010.13|16890.13|17009.11|16889.11|17010.13|16890.13|17008.7|16888.7|9
1642502210000|2022-01-18 10:36:50|17009.15|16889.15|17008.5|16888.5|17009.15|16889.15|17008.36|16888.36|10
1642502220000|2022-01-18 10:37:00|17008.41|16888.41|17008.23|16888.23|17008.55|16888.55|17008.19|16888.19|10
1642502230000|2022-01-18 10:37:10|17007.65|16887.65|17010.25|16890.25|17010.25|16890.25|17007.65|16887.65|10
1642502240000|2022-01-18 10:37:20|17010.47|16890.47|17012.5|16892.5|17012.96|16892.96|17010.47|16890.47|9
1642502250000|2022-01-18 10:37:30|17012.25|16892.25|17011.49|16891.49|17012.25|16892.25|17011.39|16891.39|9
1642502260000|2022-01-18 10:37:40|17011.33|16891.33|17010.43|16890.43|17011.5|16891.5|17010.43|16890.43|9
1642502270000|2022-01-18 10:37:50|17010.41|16890.41|17009.75|16889.75|17010.51|16890.51|17009.45|16889.45|8
1642502280000|2022-01-18 10:38:00|17009.73|16889.73|17009.4|16889.4|17010.39|16890.39|17009.38|16889.38|9
1642502290000|2022-01-18 10:38:10|17009.44|16889.44|17009.3|16889.3|17009.74|16889.74|17009.08|16889.08|9
1642502300000|2022-01-18 10:38:20|17009.24|16889.24|17008.72|16888.72|17009.24|16889.24|17008.72|16888.72|10
1642502310000|2022-01-18 10:38:30|17008.6|16888.6|17009.58|16889.58|17009.58|16889.58|17008.6|16888.6|10
1642502320000|2022-01-18 10:38:40|17009.38|16889.38|17008.8|16888.8|17009.72|16889.72|17008.8|16888.8|10
1642502330000|2022-01-18 10:38:50|17008.53|16888.53|17007.64|16887.64|17008.53|16888.53|17007.62|16887.62|10
1642502340000|2022-01-18 10:39:00|17007.9|16887.9|17009.14|16889.14|17009.14|16889.14|17007.66|16887.66|8
1642502350000|2022-01-18 10:39:10|17008.89|16888.89|17013.43|16893.43|17013.43|16893.43|17008.89|16888.89|10
1642502360000|2022-01-18 10:39:20|17013.59|16893.59|17013.97|16893.97|17014.31|16894.31|17013.58|16893.58|9
1642502370000|2022-01-18 10:39:30|17013.66|16893.66|17013.43|16893.43|17013.81|16893.81|17013.21|16893.21|9
1642502380000|2022-01-18 10:39:40|17013.39|16893.39|17013.13|16893.13|17013.39|16893.39|17013.08|16893.08|9
1642502390000|2022-01-18 10:39:50|17013.19|16893.19|17014.73|16894.73|17014.73|16894.73|17013.19|16893.19|10
1642502400000|2022-01-18 10:40:00|17015.11|16895.11|17015.48|16895.48|17015.53|16895.53|17014.75|16894.75|8
1642502410000|2022-01-18 10:40:10|17015.78|16895.78|17017.68|16897.68|17017.68|16897.68|17015.77|16895.77|10
1642502420000|2022-01-18 10:40:20|17017.53|16897.53|17019.02|16899.02|17019.02|16899.02|17017.53|16897.53|9
1642502430000|2022-01-18 10:40:30|17019.41|16899.41|17019.27|16899.27|17019.85|16899.85|17019.16|16899.16|10
1642502440000|2022-01-18 10:40:40|17019.56|16899.56|17020.39|16900.39|17020.68|16900.68|17019.56|16899.56|9
1642502450000|2022-01-18 10:40:50|17020.22|16900.22|17023.4|16903.4|17023.4|16903.4|17020.22|16900.22|10
1642502460000|2022-01-18 10:41:00|17023.55|16903.55|17023.26|16903.26|17023.55|16903.55|17023.26|16903.26|10
1642502470000|2022-01-18 10:41:10|17023.2|16903.2|17020.36|16900.36|17023.32|16903.32|17020.36|16900.36|10
1642502480000|2022-01-18 10:41:20|17019.83|16899.83|17019.31|16899.31|17019.83|16899.83|17018.79|16898.79|10
1642502490000|2022-01-18 10:41:30|17018.84|16898.84|17017.54|16897.54|17018.84|16898.84|17017.54|16897.54|10
1642502500000|2022-01-18 10:41:40|17017.5|16897.5|17013.66|16893.66|17017.5|16897.5|17013.66|16893.66|9
1642502510000|2022-01-18 10:41:50|17013.6|16893.6|17013.6|16893.6|17013.6|16893.6|17012.33|16892.33|10
1642502520000|2022-01-18 10:42:00|17013.78|16893.78|17014.83|16894.83|17014.83|16894.83|17013.78|16893.78|9
1642502530000|2022-01-18 10:42:10|17015.13|16895.13|17016.42|16896.42|17016.42|16896.42|17015.13|16895.13|10
1642502540000|2022-01-18 10:42:20|17016.67|16896.67|17016.7|16896.7|17016.7|16896.7|17016.33|16896.33|9
1642502550000|2022-01-18 10:42:30|17016.75|16896.75|17017.23|16897.23|17017.23|16897.23|17016.75|16896.75|10
1642502560000|2022-01-18 10:42:40|17016.82|16896.82|17016.93|16896.93|17017.09|16897.09|17016.57|16896.57|10
1642502570000|2022-01-18 10:42:50|17016.95|16896.95|17014.28|16894.28|17017.03|16897.03|17014.28|16894.28|10
1642502580000|2022-01-18 10:43:00|17014.24|16894.24|17011.49|16891.49|17014.39|16894.39|17011.49|16891.49|10
1642502590000|2022-01-18 10:43:10|17011.43|16891.43|17010.12|16890.12|17011.7|16891.7|17010.12|16890.12|9
1642502600000|2022-01-18 10:43:20|17010.17|16890.17|17009.2|16889.2|17010.3|16890.3|17009.16|16889.16|10
1642502610000|2022-01-18 10:43:30|17009.26|16889.26|17008.21|16888.21|17009.26|16889.26|17008.13|16888.13|10
1642502620000|2022-01-18 10:43:40|17008.3|16888.3|17009.7|16889.7|17009.7|16889.7|17008.3|16888.3|9
1642502630000|2022-01-18 10:43:50|17009.76|16889.76|17009|16889|17010.15|16890.15|17009|16889|9
1642502640000|2022-01-18 10:44:00|17009.14|16889.14|17009.31|16889.31|17009.58|16889.58|17009.1|16889.1|7
1642502650000|2022-01-18 10:44:10|17008.93|16888.93|17008.57|16888.57|17009.03|16889.03|17008.45|16888.45|10
1642502660000|2022-01-18 10:44:20|17008.85|16888.85|17009.95|16889.95|17010.44|16890.44|17008.85|16888.85|10
1642502670000|2022-01-18 10:44:30|17010.07|16890.07|17009.56|16889.56|17010.21|16890.21|17008.76|16888.76|9
1642502680000|2022-01-18 10:44:40|17009.55|16889.55|17007.9|16887.9|17009.58|16889.58|17007.72|16887.72|10
1642502690000|2022-01-18 10:44:50|17007.87|16887.87|17007.91|16887.91|17007.91|16887.91|17007.62|16887.62|10
1642502700000|2022-01-18 10:45:00|17008.14|16888.14|17009.55|16889.55|17009.55|16889.55|17008.05|16888.05|10
1642502710000|2022-01-18 10:45:10|17008.91|16888.91|17008.04|16888.04|17008.95|16888.95|17008.02|16888.02|10
1642502720000|2022-01-18 10:45:20|17007.96|16887.96|17005.67|16885.67|17007.96|16887.96|17005.67|16885.67|10
1642502730000|2022-01-18 10:45:30|17004.87|16884.87|17002.44|16882.44|17004.87|16884.87|17002.09|16882.09|10
1642502740000|2022-01-18 10:45:40|17002.71|16882.71|17004.59|16884.59|17004.59|16884.59|17002.71|16882.71|9
1642502750000|2022-01-18 10:45:50|17005.1|16885.1|17007.64|16887.64|17007.65|16887.65|17005.1|16885.1|9
1642502760000|2022-01-18 10:46:00|17008.21|16888.21|17009.05|16889.05|17009.54|16889.54|17008.21|16888.21|10
1642502770000|2022-01-18 10:46:10|17009.07|16889.07|17008.68|16888.68|17009.3|16889.3|17008.53|16888.53|10
1642502780000|2022-01-18 10:46:20|17008.52|16888.52|17010.66|16890.66|17010.66|16890.66|17008.52|16888.52|10
1642502790000|2022-01-18 10:46:30|17011.03|16891.03|17012.9|16892.9|17012.9|16892.9|17011.03|16891.03|10
1642502800000|2022-01-18 10:46:40|17012.99|16892.99|17016.48|16896.48|17016.48|16896.48|17012.99|16892.99|8
1642502810000|2022-01-18 10:46:50|17015.79|16895.79|17015.81|16895.81|17016.05|16896.05|17015.07|16895.07|10
1642502820000|2022-01-18 10:47:00|17015.91|16895.91|17015.56|16895.56|17016.11|16896.11|17015.56|16895.56|9
1642502830000|2022-01-18 10:47:10|17014.93|16894.93|17010.39|16890.39|17014.93|16894.93|17010.39|16890.39|9
1642502840000|2022-01-18 10:47:20|17009.72|16889.72|17006.08|16886.08|17009.72|16889.72|17006.02|16886.02|10
1642502850000|2022-01-18 10:47:30|17005.36|16885.36|16997|16877|17005.36|16885.36|16997|16877|10
1642502860000|2022-01-18 10:47:40|16996.16|16876.16|16991.82|16871.82|16996.16|16876.16|16991.82|16871.82|10
1642502870000|2022-01-18 10:47:50|16991.38|16871.38|16989.44|16869.44|16991.38|16871.38|16989.44|16869.44|10
1642502880000|2022-01-18 10:48:00|16988.8|16868.8|16989.02|16869.02|16989.12|16869.12|16988.6|16868.6|10
1642502890000|2022-01-18 10:48:10|16988.13|16868.13|16988.16|16868.16|16988.16|16868.16|16987.05|16867.05|10
1642502900000|2022-01-18 10:48:20|16988.96|16868.96|16986.21|16866.21|16989.17|16869.17|16986.21|16866.21|10
1642502910000|2022-01-18 10:48:30|16986.03|16866.03|16982|16862|16986.03|16866.03|16982|16862|9
1642502920000|2022-01-18 10:48:40|16981.75|16861.75|16975.42|16855.42|16981.75|16861.75|16975.42|16855.42|10
1642502930000|2022-01-18 10:48:50|16975.13|16855.13|16972.64|16852.64|16975.35|16855.35|16972.64|16852.64|10
1642502940000|2022-01-18 10:49:00|16972.62|16852.62|16970.54|16850.54|16972.62|16852.62|16970.31|16850.31|10
1642502950000|2022-01-18 10:49:10|16970.58|16850.58|16970.08|16850.08|16971.01|16851.01|16970.08|16850.08|10
1642502960000|2022-01-18 10:49:20|16969.91|16849.91|16968.02|16848.02|16969.91|16849.91|16967.99|16847.99|9
1642502970000|2022-01-18 10:49:30|16967.33|16847.33|16963.81|16843.81|16967.33|16847.33|16963.81|16843.81|10
1642502980000|2022-01-18 10:49:40|16963.96|16843.96|16962.15|16842.15|16963.96|16843.96|16962|16842|10
1642502990000|2022-01-18 10:49:50|16962.04|16842.04|16963.35|16843.35|16963.41|16843.41|16962.04|16842.04|10
1642503000000|2022-01-18 10:50:00|16963.72|16843.72|16963.52|16843.52|16964.16|16844.16|16962.37|16842.37|10
1642503010000|2022-01-18 10:50:10|16964.24|16844.24|16966.91|16846.91|16966.91|16846.91|16964.24|16844.24|10
1642503020000|2022-01-18 10:50:20|16967.32|16847.32|16967.1|16847.1|16967.65|16847.65|16966.51|16846.51|10
1642503030000|2022-01-18 10:50:30|16967.34|16847.34|16968.35|16848.35|16968.83|16848.83|16967.34|16847.34|10
1642503040000|2022-01-18 10:50:40|16968.2|16848.2|16971.09|16851.09|16971.09|16851.09|16968.2|16848.2|10
1642503050000|2022-01-18 10:50:50|16971.55|16851.55|16974.27|16854.27|16974.27|16854.27|16971.55|16851.55|10
1642503060000|2022-01-18 10:51:00|16974.82|16854.82|16975.76|16855.76|16975.76|16855.76|16974.82|16854.82|10
1642503070000|2022-01-18 10:51:10|16975.86|16855.86|16976.77|16856.77|16976.8|16856.8|16975.86|16855.86|9
1642503080000|2022-01-18 10:51:20|16976.45|16856.45|16975.73|16855.73|16976.54|16856.54|16975.73|16855.73|10
1642503090000|2022-01-18 10:51:30|16975.75|16855.75|16974.58|16854.58|16975.75|16855.75|16974.35|16854.35|10
1642503100000|2022-01-18 10:51:40|16973.96|16853.96|16971.18|16851.18|16973.96|16853.96|16971.18|16851.18|9
1642503110000|2022-01-18 10:51:50|16970.83|16850.83|16969.05|16849.05|16970.83|16850.83|16969.05|16849.05|10
1642503120000|2022-01-18 10:52:00|16968.87|16848.87|16969.75|16849.75|16969.75|16849.75|16968.71|16848.71|10
1642503130000|2022-01-18 10:52:10|16969.68|16849.68|16971.76|16851.76|16971.76|16851.76|16969.68|16849.68|9
1642503140000|2022-01-18 10:52:20|16971.9|16851.9|16971.2|16851.2|16972.01|16852.01|16971.2|16851.2|10
1642503150000|2022-01-18 10:52:30|16971.03|16851.03|16969.77|16849.77|16971.03|16851.03|16969.69|16849.69|10
1642503160000|2022-01-18 10:52:40|16970.52|16850.52|16972.88|16852.88|16972.88|16852.88|16970.3|16850.3|10
1642503170000|2022-01-18 10:52:50|16972.97|16852.97|16974.04|16854.04|16974.04|16854.04|16972.48|16852.48|10
1642503180000|2022-01-18 10:53:00|16974.55|16854.55|16976.72|16856.72|16976.72|16856.72|16974.55|16854.55|10
1642503190000|2022-01-18 10:53:10|16976.97|16856.97|16977.36|16857.36|16977.37|16857.37|16976.97|16856.97|9
1642503200000|2022-01-18 10:53:20|16976.91|16856.91|16976.86|16856.86|16976.91|16856.91|16976.52|16856.52|10
1642503210000|2022-01-18 10:53:30|16976.84|16856.84|16976.64|16856.64|16976.84|16856.84|16976.19|16856.19|10
1642503220000|2022-01-18 10:53:40|16976.66|16856.66|16977.23|16857.23|16977.23|16857.23|16976.66|16856.66|9
1642503230000|2022-01-18 10:53:50|16977.08|16857.08|16976.6|16856.6|16977.08|16857.08|16976.34|16856.34|10
1642503240000|2022-01-18 10:54:00|16976.15|16856.15|16975.55|16855.55|16976.18|16856.18|16975.55|16855.55|10
1642503250000|2022-01-18 10:54:10|16976.12|16856.12|16975.34|16855.34|16976.3|16856.3|16975.1|16855.1|10
1642503260000|2022-01-18 10:54:20|16975.73|16855.73|16976.35|16856.35|16976.64|16856.64|16975.65|16855.65|9
1642503270000|2022-01-18 10:54:30|16976.25|16856.25|16975.56|16855.56|16976.25|16856.25|16975.56|16855.56|7
1642503280000|2022-01-18 10:54:40|16975.53|16855.53|16974.77|16854.77|16975.53|16855.53|16974.53|16854.53|10
1642503290000|2022-01-18 10:54:50|16974.75|16854.75|16974.82|16854.82|16974.93|16854.93|16974.46|16854.46|8
1642503300000|2022-01-18 10:55:00|16974.74|16854.74|16972.53|16852.53|16974.74|16854.74|16972.44|16852.44|9
1642503310000|2022-01-18 10:55:10|16972.39|16852.39|16973.13|16853.13|16973.33|16853.33|16972.3|16852.3|10
1642503320000|2022-01-18 10:55:20|16973.29|16853.29|16972.19|16852.19|16973.53|16853.53|16972.19|16852.19|10
1642503330000|2022-01-18 10:55:30|16971.9|16851.9|16969.75|16849.75|16971.9|16851.9|16969.75|16849.75|9
1642503340000|2022-01-18 10:55:40|16969.31|16849.31|16968.54|16848.54|16969.32|16849.32|16968.54|16848.54|9
1642503350000|2022-01-18 10:55:50|16968.75|16848.75|16965.88|16845.88|16968.75|16848.75|16965.88|16845.88|10
1642503360000|2022-01-18 10:56:00|16965.76|16845.76|16963.78|16843.78|16965.76|16845.76|16963.78|16843.78|10
1642503370000|2022-01-18 10:56:10|16962.79|16842.79|16961.5|16841.5|16962.79|16842.79|16961.5|16841.5|9
1642503380000|2022-01-18 10:56:20|16961.01|16841.01|16958.73|16838.73|16961.01|16841.01|16958.73|16838.73|10
1642503390000|2022-01-18 10:56:30|16958.14|16838.14|16955.88|16835.88|16958.14|16838.14|16955.79|16835.79|10
1642503400000|2022-01-18 10:56:40|16955.91|16835.91|16953.63|16833.63|16956.3|16836.3|16953.63|16833.63|10
1642503410000|2022-01-18 10:56:50|16953.37|16833.37|16950.18|16830.18|16953.37|16833.37|16950.16|16830.16|10
1642503420000|2022-01-18 10:57:00|16950.01|16830.01|16950.5|16830.5|16950.5|16830.5|16949.58|16829.58|10
1642503430000|2022-01-18 10:57:10|16949.84|16829.84|16952.42|16832.42|16952.61|16832.61|16949.84|16829.84|10
1642503440000|2022-01-18 10:57:20|16952.88|16832.88|16956.72|16836.72|16956.72|16836.72|16952.88|16832.88|10
1642503450000|2022-01-18 10:57:30|16957.29|16837.29|16955.31|16835.31|16957.49|16837.49|16955.31|16835.31|10
1642503460000|2022-01-18 10:57:40|16954.99|16834.99|16952.89|16832.89|16955.14|16835.14|16952.89|16832.89|10
1642503470000|2022-01-18 10:57:50|16952.96|16832.96|16952.42|16832.42|16953.2|16833.2|16952.4|16832.4|10
1642503480000|2022-01-18 10:58:00|16952.14|16832.14|16948.09|16828.09|16952.14|16832.14|16948.09|16828.09|10
1642503490000|2022-01-18 10:58:10|16947.49|16827.49|16946.24|16826.24|16947.49|16827.49|16946.18|16826.18|10
1642503500000|2022-01-18 10:58:20|16946.04|16826.04|16947|16827|16947.49|16827.49|16946.01|16826.01|10
1642503510000|2022-01-18 10:58:30|16946.95|16826.95|16945.87|16825.87|16946.95|16826.95|16945.87|16825.87|10
1642503520000|2022-01-18 10:58:40|16945.82|16825.82|16944|16824|16945.82|16825.82|16943.92|16823.92|10
1642503530000|2022-01-18 10:58:50|16943.77|16823.77|16942.44|16822.44|16943.77|16823.77|16942.22|16822.22|10
1642503540000|2022-01-18 10:59:00|16942.33|16822.33|16940.08|16820.08|16942.35|16822.35|16940.08|16820.08|10
1642503550000|2022-01-18 10:59:10|16939.1|16819.1|16934.97|16814.97|16939.1|16819.1|16934.97|16814.97|10
1642503560000|2022-01-18 10:59:20|16934.37|16814.37|16931.97|16811.97|16934.43|16814.43|16931.97|16811.97|9
1642503570000|2022-01-18 10:59:30|16931.75|16811.75|16931.31|16811.31|16931.75|16811.75|16930.73|16810.73|10
1642503580000|2022-01-18 10:59:40|16931.51|16811.51|16933.42|16813.42|16933.55|16813.55|16931.34|16811.34|10
1642503590000|2022-01-18 10:59:50|16934|16814|16935.84|16815.84|16936.07|16816.07|16934|16814|9
1642503600000|2022-01-18 11:00:00|16935.79|16815.79|16935.66|16815.66|16936.05|16816.05|16935.38|16815.38|9
1642503610000|2022-01-18 11:00:10|16934.76|16814.76|16928.53|16808.53|16934.76|16814.76|16928.53|16808.53|10
1642503620000|2022-01-18 11:00:20|16928.42|16808.42|16925.58|16805.58|16928.42|16808.42|16925.58|16805.58|10
1642503630000|2022-01-18 11:00:30|16925.55|16805.55|16926.49|16806.49|16927.1|16807.1|16925.54|16805.54|10
1642503640000|2022-01-18 11:00:40|16926.51|16806.51|16924.92|16804.92|16926.51|16806.51|16924.71|16804.71|10
1642503650000|2022-01-18 11:00:50|16924.9|16804.9|16921.54|16801.54|16924.9|16804.9|16921.54|16801.54|10
1642503660000|2022-01-18 11:01:00|16921.65|16801.65|16919.66|16799.66|16921.71|16801.71|16919.66|16799.66|10
1642503670000|2022-01-18 11:01:10|16919.59|16799.59|16917.48|16797.48|16919.59|16799.59|16917.48|16797.48|9
1642503680000|2022-01-18 11:01:20|16917.32|16797.32|16916.71|16796.71|16917.32|16797.32|16916.07|16796.07|10
1642503690000|2022-01-18 11:01:30|16917.17|16797.17|16917.05|16797.05|16917.24|16797.24|16916.69|16796.69|10
1642503700000|2022-01-18 11:01:40|16916.09|16796.09|16918.23|16798.23|16918.86|16798.86|16916.09|16796.09|10
1642503710000|2022-01-18 11:01:50|16918.25|16798.25|16919.37|16799.37|16919.68|16799.68|16918.25|16798.25|10
1642503720000|2022-01-18 11:02:00|16919.64|16799.64|16918.97|16798.97|16920.22|16800.22|16918.03|16798.03|10
1642503730000|2022-01-18 11:02:10|16918.77|16798.77|16920.39|16800.39|16920.59|16800.59|16918.77|16798.77|10
1642503740000|2022-01-18 11:02:20|16921.13|16801.13|16922.6|16802.6|16922.78|16802.78|16921.13|16801.13|10
1642503750000|2022-01-18 11:02:30|16922.5|16802.5|16921.89|16801.89|16922.63|16802.63|16921.85|16801.85|10
1642503760000|2022-01-18 11:02:40|16922|16802|16921.85|16801.85|16922|16802|16921.22|16801.22|10
1642503770000|2022-01-18 11:02:50|16921.74|16801.74|16922.49|16802.49|16922.49|16802.49|16921.74|16801.74|10
1642503780000|2022-01-18 11:03:00|16922.63|16802.63|16923.27|16803.27|16923.5|16803.5|16922.63|16802.63|9
1642503790000|2022-01-18 11:03:10|16923.29|16803.29|16924.36|16804.36|16924.36|16804.36|16923.12|16803.12|8
1642503800000|2022-01-18 11:03:20|16925.54|16805.54|16929.18|16809.18|16929.18|16809.18|16925.54|16805.54|10
1642503810000|2022-01-18 11:03:30|16929.57|16809.57|16929.52|16809.52|16929.6|16809.6|16929.01|16809.01|10
1642503820000|2022-01-18 11:03:40|16928.94|16808.94|16929.25|16809.25|16929.68|16809.68|16928.75|16808.75|9
1642503830000|2022-01-18 11:03:50|16929.98|16809.98|16928.51|16808.51|16930|16810|16928.07|16808.07|9
1642503840000|2022-01-18 11:04:00|16928.08|16808.08|16928.04|16808.04|16928.08|16808.08|16927.14|16807.14|9
1642503850000|2022-01-18 11:04:10|16928.32|16808.32|16928.69|16808.69|16929.03|16809.03|16928.02|16808.02|10
1642503860000|2022-01-18 11:04:20|16928.91|16808.91|16927.75|16807.75|16929.56|16809.56|16927.75|16807.75|10
1642503870000|2022-01-18 11:04:30|16926.89|16806.89|16925.37|16805.37|16926.89|16806.89|16925.18|16805.18|10
1642503880000|2022-01-18 11:04:40|16925.29|16805.29|16921.69|16801.69|16925.29|16805.29|16921.69|16801.69|9
1642503890000|2022-01-18 11:04:50|16920.89|16800.89|16914.04|16794.04|16920.89|16800.89|16914.04|16794.04|10
1642503900000|2022-01-18 11:05:00|16913.93|16793.93|16910.39|16790.39|16913.93|16793.93|16910.39|16790.39|10
1642503910000|2022-01-18 11:05:10|16910|16790|16906.23|16786.23|16910|16790|16906.23|16786.23|9
1642503920000|2022-01-18 11:05:20|16905.56|16785.56|16905.84|16785.84|16905.84|16785.84|16905.22|16785.22|10
1642503930000|2022-01-18 11:05:30|16904.5|16784.5|16904.62|16784.62|16906.22|16786.22|16904.5|16784.5|10
1642503940000|2022-01-18 11:05:40|16904.73|16784.73|16903.82|16783.82|16905.24|16785.24|16903.82|16783.82|10
1642503950000|2022-01-18 11:05:50|16904.16|16784.16|16901.67|16781.67|16904.16|16784.16|16901.67|16781.67|10
1642503960000|2022-01-18 11:06:00|16902.43|16782.43|16904.85|16784.85|16904.85|16784.85|16901.91|16781.91|10
1642503970000|2022-01-18 11:06:10|16904.55|16784.55|16907.14|16787.14|16907.14|16787.14|16904.55|16784.55|10
1642503980000|2022-01-18 11:06:20|16907.49|16787.49|16909.94|16789.94|16910.45|16790.45|16907.49|16787.49|10
1642503990000|2022-01-18 11:06:30|16910.01|16790.01|16907.96|16787.96|16910.19|16790.19|16907.96|16787.96|10
1642504000000|2022-01-18 11:06:40|16907.65|16787.65|16906.74|16786.74|16907.84|16787.84|16906.74|16786.74|9
1642504010000|2022-01-18 11:06:50|16906.02|16786.02|16903.52|16783.52|16906.5|16786.5|16903.52|16783.52|9
1642504020000|2022-01-18 11:07:00|16903.75|16783.75|16906.14|16786.14|16906.14|16786.14|16903.75|16783.75|10
1642504030000|2022-01-18 11:07:10|16905.65|16785.65|16904.66|16784.66|16906.02|16786.02|16904.66|16784.66|9
1642504040000|2022-01-18 11:07:20|16904.74|16784.74|16903.99|16783.99|16904.74|16784.74|16903.1|16783.1|10
1642504050000|2022-01-18 11:07:30|16904.11|16784.11|16906.29|16786.29|16906.29|16786.29|16903.9|16783.9|10
1642504060000|2022-01-18 11:07:40|16906.3|16786.3|16909.15|16789.15|16909.25|16789.25|16905.91|16785.91|10
1642504070000|2022-01-18 11:07:50|16908.87|16788.87|16905.35|16785.35|16909.02|16789.02|16905.35|16785.35|10
1642504080000|2022-01-18 11:08:00|16905.18|16785.18|16905.01|16785.01|16905.45|16785.45|16904.08|16784.08|10
1642504090000|2022-01-18 11:08:10|16905.36|16785.36|16905.09|16785.09|16906.11|16786.11|16904.37|16784.37|10
1642504100000|2022-01-18 11:08:20|16904.89|16784.89|16903.94|16783.94|16905.53|16785.53|16903.94|16783.94|10
1642504110000|2022-01-18 11:08:30|16904.16|16784.16|16904.53|16784.53|16904.62|16784.62|16904.16|16784.16|9
1642504120000|2022-01-18 11:08:40|16905.16|16785.16|16904.96|16784.96|16905.16|16785.16|16904.53|16784.53|10
1642504130000|2022-01-18 11:08:50|16905.51|16785.51|16904.2|16784.2|16905.54|16785.54|16904.2|16784.2|10
1642504140000|2022-01-18 11:09:00|16903.82|16783.82|16904.32|16784.32|16904.32|16784.32|16903.7|16783.7|10
1642504150000|2022-01-18 11:09:10|16903.34|16783.34|16902.78|16782.78|16903.34|16783.34|16901.93|16781.93|10
1642504160000|2022-01-18 11:09:20|16902.85|16782.85|16902.21|16782.21|16902.85|16782.85|16902.06|16782.06|10
1642504170000|2022-01-18 11:09:30|16902.29|16782.29|16900.6|16780.6|16902.3|16782.3|16900.6|16780.6|10
1642504180000|2022-01-18 11:09:40|16900.44|16780.44|16896.42|16776.42|16900.44|16780.44|16896.42|16776.42|10
1642504190000|2022-01-18 11:09:50|16895.18|16775.18|16892.14|16772.14|16895.18|16775.18|16892.04|16772.04|10
1642504200000|2022-01-18 11:10:00|16892.08|16772.08|16891.98|16771.98|16892.08|16772.08|16891|16771|10
1642504210000|2022-01-18 11:10:10|16891.56|16771.56|16889.59|16769.59|16891.56|16771.56|16889.29|16769.29|10
1642504220000|2022-01-18 11:10:20|16889.33|16769.33|16890.05|16770.05|16890.23|16770.23|16888.62|16768.62|10
1642504230000|2022-01-18 11:10:30|16890.46|16770.46|16890.95|16770.95|16891.79|16771.79|16890.46|16770.46|10
1642504240000|2022-01-18 11:10:40|16890.91|16770.91|16891.15|16771.15|16891.62|16771.62|16890.61|16770.61|10
1642504250000|2022-01-18 11:10:50|16891.31|16771.31|16891.46|16771.46|16891.69|16771.69|16891.1|16771.1|10
1642504260000|2022-01-18 11:11:00|16891.37|16771.37|16889.26|16769.26|16891.37|16771.37|16889.17|16769.17|10
1642504270000|2022-01-18 11:11:10|16889.1|16769.1|16889.34|16769.34|16890.42|16770.42|16889.1|16769.1|10
1642504280000|2022-01-18 11:11:20|16889.25|16769.25|16888.13|16768.13|16889.25|16769.25|16887.9|16767.9|10
1642504290000|2022-01-18 11:11:30|16888.23|16768.23|16888.67|16768.67|16889.6|16769.6|16888.23|16768.23|10
1642504300000|2022-01-18 11:11:40|16888.91|16768.91|16892.89|16772.89|16892.89|16772.89|16888.83|16768.83|10
1642504310000|2022-01-18 11:11:50|16893.21|16773.21|16895.32|16775.32|16895.32|16775.32|16893.12|16773.12|10
1642504320000|2022-01-18 11:12:00|16894.75|16774.75|16895.04|16775.04|16896.42|16776.42|16894.59|16774.59|10
1642504330000|2022-01-18 11:12:10|16894.87|16774.87|16893.69|16773.69|16894.87|16774.87|16893.69|16773.69|10
1642504340000|2022-01-18 11:12:20|16893.6|16773.6|16886.55|16766.55|16893.6|16773.6|16886.55|16766.55|10
1642504350000|2022-01-18 11:12:30|16886.33|16766.33|16880.36|16760.36|16886.33|16766.33|16880.36|16760.36|10
1642504360000|2022-01-18 11:12:40|16879.77|16759.77|16874.3|16754.3|16879.77|16759.77|16874.3|16754.3|10
1642504370000|2022-01-18 11:12:50|16873.47|16753.47|16874.06|16754.06|16874.06|16754.06|16873.21|16753.21|8
1642504380000|2022-01-18 11:13:00|16874.34|16754.34|16872.63|16752.63|16874.83|16754.83|16872.63|16752.63|10
1642504390000|2022-01-18 11:13:10|16872.5|16752.5|16878.39|16758.39|16878.39|16758.39|16872.44|16752.44|10
1642504400000|2022-01-18 11:13:20|16878.86|16758.86|16880.44|16760.44|16880.44|16760.44|16878.86|16758.86|10
1642504410000|2022-01-18 11:13:30|16880.43|16760.43|16881.03|16761.03|16881.06|16761.06|16880.43|16760.43|10
1642504420000|2022-01-18 11:13:40|16881.34|16761.34|16882.9|16762.9|16883.15|16763.15|16881.34|16761.34|9
1642504430000|2022-01-18 11:13:50|16882.92|16762.92|16884.81|16764.81|16884.81|16764.81|16882.6|16762.6|10
1642504440000|2022-01-18 11:14:00|16884.75|16764.75|16884.71|16764.71|16884.96|16764.96|16884.42|16764.42|10
1642504450000|2022-01-18 11:14:10|16884.64|16764.64|16885.3|16765.3|16885.3|16765.3|16884.44|16764.44|9
1642504460000|2022-01-18 11:14:20|16885.21|16765.21|16887.42|16767.42|16887.48|16767.48|16885.21|16765.21|10
1642504470000|2022-01-18 11:14:30|16887.81|16767.81|16890.57|16770.57|16890.57|16770.57|16887.81|16767.81|10
1642504480000|2022-01-18 11:14:40|16890.3|16770.3|16892.85|16772.85|16892.85|16772.85|16890.16|16770.16|10
1642504490000|2022-01-18 11:14:50|16893.28|16773.28|16896.41|16776.41|16896.41|16776.41|16893.28|16773.28|10
1642504500000|2022-01-18 11:15:00|16896.43|16776.43|16895.38|16775.38|16896.43|16776.43|16895.38|16775.38|9
1642504510000|2022-01-18 11:15:10|16895.33|16775.33|16897.25|16777.25|16897.25|16777.25|16895.33|16775.33|9
1642504520000|2022-01-18 11:15:20|16897.31|16777.31|16897.37|16777.37|16897.37|16777.37|16896.64|16776.64|9
1642504530000|2022-01-18 11:15:30|16897.42|16777.42|16900.35|16780.35|16900.35|16780.35|16897.42|16777.42|10
1642504540000|2022-01-18 11:15:40|16900.53|16780.53|16903.53|16783.53|16903.53|16783.53|16900.51|16780.51|10
1642504550000|2022-01-18 11:15:50|16903.64|16783.64|16904.19|16784.19|16904.3|16784.3|16903.63|16783.63|9
1642504560000|2022-01-18 11:16:00|16904.15|16784.15|16904.71|16784.71|16905|16785|16904.02|16784.02|7
1642504570000|2022-01-18 11:16:10|16904.85|16784.85|16905.55|16785.55|16905.55|16785.55|16904.85|16784.85|9
1642504580000|2022-01-18 11:16:20|16905.75|16785.75|16909.35|16789.35|16909.4|16789.4|16905.66|16785.66|10
1642504590000|2022-01-18 11:16:30|16909.48|16789.48|16909.02|16789.02|16909.71|16789.71|16909.02|16789.02|10
1642504600000|2022-01-18 11:16:40|16908.68|16788.68|16908.27|16788.27|16908.71|16788.71|16907.66|16787.66|10
1642504610000|2022-01-18 11:16:50|16908.37|16788.37|16906.91|16786.91|16908.54|16788.54|16906.91|16786.91|8
1642504620000|2022-01-18 11:17:00|16906.9|16786.9|16907.3|16787.3|16907.3|16787.3|16906.74|16786.74|10
1642504630000|2022-01-18 11:17:10|16907.08|16787.08|16908.31|16788.31|16908.31|16788.31|16907.08|16787.08|10
1642504640000|2022-01-18 11:17:20|16908.37|16788.37|16910.17|16790.17|16910.17|16790.17|16908.37|16788.37|9
1642504650000|2022-01-18 11:17:30|16911.25|16791.25|16915.29|16795.29|16915.29|16795.29|16911.25|16791.25|9
1642504660000|2022-01-18 11:17:40|16917.5|16797.5|16916.87|16796.87|16917.5|16797.5|16916.87|16796.87|9
1642504670000|2022-01-18 11:17:50|16916.7|16796.7|16915.21|16795.21|16916.7|16796.7|16914.75|16794.75|10
1642504680000|2022-01-18 11:18:00|16915.44|16795.44|16912.71|16792.71|16915.49|16795.49|16912.71|16792.71|10
1642504690000|2022-01-18 11:18:10|16912.79|16792.79|16909.49|16789.49|16912.79|16792.79|16909.49|16789.49|10
1642504700000|2022-01-18 11:18:20|16909.63|16789.63|16906.83|16786.83|16909.63|16789.63|16906.83|16786.83|10
1642504710000|2022-01-18 11:18:30|16906.57|16786.57|16902.65|16782.65|16906.69|16786.69|16902.65|16782.65|10
1642504720000|2022-01-18 11:18:40|16902.6|16782.6|16898.73|16778.73|16902.6|16782.6|16898.73|16778.73|10
1642504730000|2022-01-18 11:18:50|16898.51|16778.51|16895.22|16775.22|16898.51|16778.51|16895.22|16775.22|10
1642504740000|2022-01-18 11:19:00|16894.96|16774.96|16895.64|16775.64|16895.64|16775.64|16894.1|16774.1|10
1642504750000|2022-01-18 11:19:10|16896.04|16776.04|16895.92|16775.92|16896.58|16776.58|16895.92|16775.92|9
1642504760000|2022-01-18 11:19:20|16896.1|16776.1|16891.36|16771.36|16896.5|16776.5|16891.36|16771.36|10
1642504770000|2022-01-18 11:19:30|16891.07|16771.07|16888.31|16768.31|16891.07|16771.07|16888.31|16768.31|10
1642504780000|2022-01-18 11:19:40|16888.73|16768.73|16886.84|16766.84|16889.14|16769.14|16886.84|16766.84|10
1642504790000|2022-01-18 11:19:50|16886.44|16766.44|16884.42|16764.42|16886.44|16766.44|16884.42|16764.42|10
1642504800000|2022-01-18 11:20:00|16884.37|16764.37|16881.35|16761.35|16884.37|16764.37|16881.35|16761.35|10
1642504810000|2022-01-18 11:20:10|16881.4|16761.4|16879.9|16759.9|16881.92|16761.92|16879.88|16759.88|9
1642504820000|2022-01-18 11:20:20|16880.15|16760.15|16881.25|16761.25|16881.28|16761.28|16880.13|16760.13|10
1642504830000|2022-01-18 11:20:30|16881|16761|16879.49|16759.49|16881|16761|16879.49|16759.49|10
1642504840000|2022-01-18 11:20:40|16878.69|16758.69|16876.32|16756.32|16878.69|16758.69|16876.32|16756.32|9
1642504850000|2022-01-18 11:20:50|16876.28|16756.28|16873.4|16753.4|16876.28|16756.28|16872.83|16752.83|10
1642504860000|2022-01-18 11:21:00|16872.57|16752.57|16869.43|16749.43|16873.01|16753.01|16869.43|16749.43|10
1642504870000|2022-01-18 11:21:10|16869.69|16749.69|16869.26|16749.26|16869.69|16749.69|16868.66|16748.66|10
1642504880000|2022-01-18 11:21:20|16869.55|16749.55|16869.99|16749.99|16871.46|16751.46|16869.55|16749.55|10
1642504890000|2022-01-18 11:21:30|16870.34|16750.34|16873.95|16753.95|16873.95|16753.95|16870.34|16750.34|10
1642504900000|2022-01-18 11:21:40|16873.66|16753.66|16873.61|16753.61|16873.89|16753.89|16872.75|16752.75|10
1642504910000|2022-01-18 11:21:50|16874.05|16754.05|16872.17|16752.17|16874.05|16754.05|16872.17|16752.17|10
1642504920000|2022-01-18 11:22:00|16871.97|16751.97|16871.02|16751.02|16872.07|16752.07|16870.66|16750.66|10
1642504930000|2022-01-18 11:22:10|16870.84|16750.84|16872.81|16752.81|16872.86|16752.86|16870.66|16750.66|10
1642504940000|2022-01-18 11:22:20|16872.44|16752.44|16874.51|16754.51|16874.64|16754.64|16872.44|16752.44|10
1642504950000|2022-01-18 11:22:30|16874.6|16754.6|16875.99|16755.99|16875.99|16755.99|16874.6|16754.6|9
1642504960000|2022-01-18 11:22:40|16876.27|16756.27|16876.49|16756.49|16876.82|16756.82|16876.25|16756.25|10
1642504970000|2022-01-18 11:22:50|16875.94|16755.94|16875.72|16755.72|16876.62|16756.62|16875.49|16755.49|10
1642504980000|2022-01-18 11:23:00|16875.24|16755.24|16875.28|16755.28|16876.2|16756.2|16874.85|16754.85|9
1642504990000|2022-01-18 11:23:10|16875|16755|16874.23|16754.23|16875|16755|16874.23|16754.23|10
1642505000000|2022-01-18 11:23:20|16873.82|16753.82|16870.59|16750.59|16873.82|16753.82|16870.59|16750.59|10
1642505010000|2022-01-18 11:23:30|16870.55|16750.55|16870.21|16750.21|16870.62|16750.62|16869.21|16749.21|9
1642505020000|2022-01-18 11:23:40|16870.48|16750.48|16871.92|16751.92|16871.92|16751.92|16870.02|16750.02|10
1642505030000|2022-01-18 11:23:50|16871.91|16751.91|16874.44|16754.44|16874.71|16754.71|16871.91|16751.91|10
1642505040000|2022-01-18 11:24:00|16874.34|16754.34|16874.34|16754.34|16875.1|16755.1|16874.23|16754.23|10
1642505050000|2022-01-18 11:24:10|16874.45|16754.45|16874.91|16754.91|16875.07|16755.07|16874.4|16754.4|9
1642505060000|2022-01-18 11:24:20|16874.78|16754.78|16875.35|16755.35|16875.48|16755.48|16874.78|16754.78|10
1642505070000|2022-01-18 11:24:30|16875.61|16755.61|16875.84|16755.84|16875.84|16755.84|16874.51|16754.51|10
1642505080000|2022-01-18 11:24:40|16876.45|16756.45|16875.67|16755.67|16876.65|16756.65|16875.39|16755.39|10
1642505090000|2022-01-18 11:24:50|16875.69|16755.69|16874.88|16754.88|16875.83|16755.83|16874.88|16754.88|10
1642505100000|2022-01-18 11:25:00|16874.61|16754.61|16876.11|16756.11|16876.21|16756.21|16874.61|16754.61|10
1642505110000|2022-01-18 11:25:10|16876.17|16756.17|16875.37|16755.37|16876.68|16756.68|16875.37|16755.37|10
1642505120000|2022-01-18 11:25:20|16875.38|16755.38|16873.37|16753.37|16875.38|16755.38|16873.37|16753.37|10
1642505130000|2022-01-18 11:25:30|16873.28|16753.28|16870.63|16750.63|16873.28|16753.28|16870.63|16750.63|10
1642505140000|2022-01-18 11:25:40|16870.58|16750.58|16865.66|16745.66|16870.58|16750.58|16865.66|16745.66|10
1642505150000|2022-01-18 11:25:50|16865.52|16745.52|16866.98|16746.98|16866.98|16746.98|16864.85|16744.85|8
1642505160000|2022-01-18 11:26:00|16867.27|16747.27|16871.36|16751.36|16871.36|16751.36|16867.27|16747.27|9
1642505170000|2022-01-18 11:26:10|16871.13|16751.13|16871.99|16751.99|16871.99|16751.99|16870.82|16750.82|10
1642505180000|2022-01-18 11:26:20|16872.48|16752.48|16873.4|16753.4|16873.49|16753.49|16872.48|16752.48|10
1642505190000|2022-01-18 11:26:30|16873.68|16753.68|16876.49|16756.49|16876.49|16756.49|16873.68|16753.68|10
1642505200000|2022-01-18 11:26:40|16877.74|16757.74|16880.17|16760.17|16880.17|16760.17|16877.74|16757.74|10
1642505210000|2022-01-18 11:26:50|16880.61|16760.61|16880.01|16760.01|16881.37|16761.37|16879.82|16759.82|10
1642505220000|2022-01-18 11:27:00|16880.35|16760.35|16880.07|16760.07|16880.68|16760.68|16880.07|16760.07|10
1642505230000|2022-01-18 11:27:10|16879.82|16759.82|16882.59|16762.59|16882.59|16762.59|16879.82|16759.82|10
1642505240000|2022-01-18 11:27:20|16882.58|16762.58|16884.04|16764.04|16884.04|16764.04|16882.58|16762.58|10
1642505250000|2022-01-18 11:27:30|16884.35|16764.35|16883.35|16763.35|16884.71|16764.71|16883.35|16763.35|10
1642505260000|2022-01-18 11:27:40|16883.63|16763.63|16884.03|16764.03|16884.07|16764.07|16883.58|16763.58|10
1642505270000|2022-01-18 11:27:50|16884.05|16764.05|16885.64|16765.64|16885.69|16765.69|16883.84|16763.84|10
1642505280000|2022-01-18 11:28:00|16885.47|16765.47|16886.04|16766.04|16886.04|16766.04|16885.14|16765.14|10
1642505290000|2022-01-18 11:28:10|16886.06|16766.06|16886.56|16766.56|16886.56|16766.56|16885.49|16765.49|8
1642505300000|2022-01-18 11:28:20|16885.9|16765.9|16886.91|16766.91|16886.91|16766.91|16885.84|16765.84|9
1642505310000|2022-01-18 11:28:30|16886.98|16766.98|16890.28|16770.28|16890.28|16770.28|16886.93|16766.93|10
1642505320000|2022-01-18 11:28:40|16890.07|16770.07|16888.8|16768.8|16890.13|16770.13|16888.8|16768.8|10
1642505330000|2022-01-18 11:28:50|16888.83|16768.83|16887.3|16767.3|16888.83|16768.83|16887.3|16767.3|9
1642505340000|2022-01-18 11:29:00|16886.83|16766.83|16886.32|16766.32|16886.83|16766.83|16885.52|16765.52|10
1642505350000|2022-01-18 11:29:10|16886.77|16766.77|16890.27|16770.27|16890.27|16770.27|16886.73|16766.73|9
1642505360000|2022-01-18 11:29:20|16890.34|16770.34|16890.79|16770.79|16890.79|16770.79|16890.05|16770.05|9
1642505370000|2022-01-18 11:29:30|16890.39|16770.39|16889.88|16769.88|16890.89|16770.89|16889.88|16769.88|9
1642505380000|2022-01-18 11:29:40|16889.62|16769.62|16890.04|16770.04|16890.3|16770.3|16889.57|16769.57|9
1642505390000|2022-01-18 11:29:50|16890.05|16770.05|16890.61|16770.61|16890.61|16770.61|16890.05|16770.05|9
1642505400000|2022-01-18 11:30:00|16890.57|16770.57|16889.91|16769.91|16890.9|16770.9|16889.77|16769.77|10
1642505410000|2022-01-18 11:30:10|16889.41|16769.41|16893.1|16773.1|16893.1|16773.1|16889.41|16769.41|10
1642505420000|2022-01-18 11:30:20|16893.48|16773.48|16897.19|16777.19|16897.19|16777.19|16893.48|16773.48|9
1642505430000|2022-01-18 11:30:30|16897.01|16777.01|16896.26|16776.26|16897.16|16777.16|16895.77|16775.77|9
1642505440000|2022-01-18 11:30:40|16896.11|16776.11|16896.39|16776.39|16896.5|16776.5|16896.08|16776.08|10
1642505450000|2022-01-18 11:30:50|16896.59|16776.59|16895.24|16775.24|16896.91|16776.91|16895.24|16775.24|9
1642505460000|2022-01-18 11:31:00|16895.09|16775.09|16894.57|16774.57|16895.49|16775.49|16893.97|16773.97|9
1642505470000|2022-01-18 11:31:10|16894.52|16774.52|16890.44|16770.44|16894.6|16774.6|16890.44|16770.44|9
1642505480000|2022-01-18 11:31:20|16890.3|16770.3|16887.82|16767.82|16890.39|16770.39|16887.82|16767.82|10
1642505490000|2022-01-18 11:31:30|16887.83|16767.83|16881.72|16761.72|16888.11|16768.11|16881.72|16761.72|10
1642505500000|2022-01-18 11:31:40|16880.95|16760.95|16875.32|16755.32|16880.95|16760.95|16875.32|16755.32|10
1642505510000|2022-01-18 11:31:50|16875.49|16755.49|16874.68|16754.68|16875.97|16755.97|16874.68|16754.68|10
1642505520000|2022-01-18 11:32:00|16874.83|16754.83|16874.23|16754.23|16875.03|16755.03|16874.04|16754.04|10
1642505530000|2022-01-18 11:32:10|16874.05|16754.05|16873.48|16753.48|16874.29|16754.29|16873.42|16753.42|10
1642505540000|2022-01-18 11:32:20|16874.16|16754.16|16873.08|16753.08|16874.63|16754.63|16873.08|16753.08|10
1642505550000|2022-01-18 11:32:30|16872.45|16752.45|16871.2|16751.2|16872.45|16752.45|16871.05|16751.05|10
1642505560000|2022-01-18 11:32:40|16871.18|16751.18|16870.75|16750.75|16871.18|16751.18|16870.07|16750.07|10
1642505570000|2022-01-18 11:32:50|16869.91|16749.91|16867.65|16747.65|16870.29|16750.29|16867.65|16747.65|10
1642505580000|2022-01-18 11:33:00|16867.71|16747.71|16863.9|16743.9|16867.71|16747.71|16863.9|16743.9|10
1642505590000|2022-01-18 11:33:10|16863.54|16743.54|16863.47|16743.47|16863.75|16743.75|16863.01|16743.01|9
1642505600000|2022-01-18 11:33:20|16863.57|16743.57|16862.81|16742.81|16864.01|16744.01|16862.57|16742.57|9
1642505610000|2022-01-18 11:33:30|16862.83|16742.83|16863.57|16743.57|16863.59|16743.59|16862.83|16742.83|10
1642505620000|2022-01-18 11:33:40|16864.34|16744.34|16863.89|16743.89|16864.34|16744.34|16862.47|16742.47|10
1642505630000|2022-01-18 11:33:50|16862.19|16742.19|16860.62|16740.62|16862.19|16742.19|16860.62|16740.62|10
1642505640000|2022-01-18 11:34:00|16860.28|16740.28|16858.12|16738.12|16860.33|16740.33|16858.12|16738.12|10
1642505650000|2022-01-18 11:34:10|16858.57|16738.57|16858.66|16738.66|16859.13|16739.13|16858.57|16738.57|10
1642505660000|2022-01-18 11:34:20|16858.7|16738.7|16858.46|16738.46|16858.94|16738.94|16858.16|16738.16|10
1642505670000|2022-01-18 11:34:30|16858.9|16738.9|16858.69|16738.69|16859.18|16739.18|16858.69|16738.69|8
1642505680000|2022-01-18 11:34:40|16858.71|16738.71|16859.11|16739.11|16859.69|16739.69|16858.71|16738.71|10
1642505690000|2022-01-18 11:34:50|16859.14|16739.14|16858.55|16738.55|16860.1|16740.1|16858.55|16738.55|9
1642505700000|2022-01-18 11:35:00|16858.29|16738.29|16857.92|16737.92|16858.61|16738.61|16857.78|16737.78|10
1642505710000|2022-01-18 11:35:10|16858.07|16738.07|16858.3|16738.3|16858.35|16738.35|16858.01|16738.01|10
1642505720000|2022-01-18 11:35:20|16858.18|16738.18|16857.97|16737.97|16858.43|16738.43|16857.89|16737.89|9
1642505730000|2022-01-18 11:35:30|16857.65|16737.65|16856.05|16736.05|16857.65|16737.65|16856.05|16736.05|10
1642505740000|2022-01-18 11:35:40|16855.49|16735.49|16854.53|16734.53|16855.84|16735.84|16854.53|16734.53|10
1642505750000|2022-01-18 11:35:50|16854.6|16734.6|16856.99|16736.99|16857.05|16737.05|16854.47|16734.47|9
1642505760000|2022-01-18 11:36:00|16856.64|16736.64|16857.04|16737.04|16857.04|16737.04|16856.26|16736.26|9
1642505770000|2022-01-18 11:36:10|16856.96|16736.96|16856.35|16736.35|16857.27|16737.27|16855.89|16735.89|10
1642505780000|2022-01-18 11:36:20|16856.12|16736.12|16855.44|16735.44|16856.12|16736.12|16855.44|16735.44|9
1642505790000|2022-01-18 11:36:30|16855.49|16735.49|16856.99|16736.99|16857.07|16737.07|16855.49|16735.49|10
1642505800000|2022-01-18 11:36:40|16857.01|16737.01|16858.3|16738.3|16858.3|16738.3|16857.01|16737.01|10
1642505810000|2022-01-18 11:36:50|16858.39|16738.39|16862.43|16742.43|16862.43|16742.43|16858.39|16738.39|10
1642505820000|2022-01-18 11:37:00|16863.12|16743.12|16868.63|16748.63|16868.63|16748.63|16862.87|16742.87|10
1642505830000|2022-01-18 11:37:10|16868.62|16748.62|16869.16|16749.16|16869.16|16749.16|16868.43|16748.43|10
1642505840000|2022-01-18 11:37:20|16868.85|16748.85|16869.12|16749.12|16870.14|16750.14|16868.85|16748.85|10
1642505850000|2022-01-18 11:37:30|16869.29|16749.29|16868.28|16748.28|16869.33|16749.33|16868.28|16748.28|10
1642505860000|2022-01-18 11:37:40|16868.46|16748.46|16866.91|16746.91|16868.49|16748.49|16866.91|16746.91|10
1642505870000|2022-01-18 11:37:50|16866.18|16746.18|16865.55|16745.55|16866.7|16746.7|16865.55|16745.55|10
1642505880000|2022-01-18 11:38:00|16865.13|16745.13|16864.96|16744.96|16865.39|16745.39|16864.56|16744.56|10
1642505890000|2022-01-18 11:38:10|16865.51|16745.51|16865.36|16745.36|16865.53|16745.53|16864.87|16744.87|10
1642505900000|2022-01-18 11:38:20|16865.63|16745.63|16868.36|16748.36|16868.36|16748.36|16865.63|16745.63|10
1642505910000|2022-01-18 11:38:30|16868.66|16748.66|16868.59|16748.59|16868.83|16748.83|16868|16748|10
1642505920000|2022-01-18 11:38:40|16869|16749|16869.55|16749.55|16869.55|16749.55|16868.81|16748.81|10
1642505930000|2022-01-18 11:38:50|16869.46|16749.46|16871.05|16751.05|16871.05|16751.05|16869.46|16749.46|9
1642505940000|2022-01-18 11:39:00|16870.73|16750.73|16871.97|16751.97|16871.97|16751.97|16870.73|16750.73|10
1642505950000|2022-01-18 11:39:10|16872.27|16752.27|16874.55|16754.55|16874.55|16754.55|16872.13|16752.13|9
1642505960000|2022-01-18 11:39:20|16874.52|16754.52|16874.35|16754.35|16875.07|16755.07|16874.25|16754.25|8
1642505970000|2022-01-18 11:39:30|16873.97|16753.97|16873.36|16753.36|16874.05|16754.05|16873.36|16753.36|10
1642505980000|2022-01-18 11:39:40|16872.94|16752.94|16871.3|16751.3|16872.94|16752.94|16871.2|16751.2|10
1642505990000|2022-01-18 11:39:50|16871.18|16751.18|16870.62|16750.62|16871.56|16751.56|16870.49|16750.49|10
1642506000000|2022-01-18 11:40:00|16870.79|16750.79|16872.02|16752.02|16872.02|16752.02|16870.67|16750.67|9
1642506010000|2022-01-18 11:40:10|16872.19|16752.19|16874|16754|16874|16754|16872.06|16752.06|10
1642506020000|2022-01-18 11:40:20|16873.57|16753.57|16874.12|16754.12|16874.12|16754.12|16873.39|16753.39|10
1642506030000|2022-01-18 11:40:30|16874.14|16754.14|16873.58|16753.58|16874.14|16754.14|16873.43|16753.43|10
1642506040000|2022-01-18 11:40:40|16873.2|16753.2|16870.04|16750.04|16873.2|16753.2|16869.93|16749.93|10
1642506050000|2022-01-18 11:40:50|16869.86|16749.86|16868.57|16748.57|16869.86|16749.86|16868.54|16748.54|10
1642506060000|2022-01-18 11:41:00|16868.2|16748.2|16865.8|16745.8|16868.33|16748.33|16865.8|16745.8|10
1642506070000|2022-01-18 11:41:10|16865.45|16745.45|16864.55|16744.55|16866.01|16746.01|16864.31|16744.31|10
1642506080000|2022-01-18 11:41:20|16864.53|16744.53|16867.66|16747.66|16867.66|16747.66|16864.53|16744.53|10
1642506090000|2022-01-18 11:41:30|16867.82|16747.82|16867.5|16747.5|16868.37|16748.37|16867.36|16747.36|10
1642506100000|2022-01-18 11:41:40|16867.78|16747.78|16866.73|16746.73|16867.78|16747.78|16866.6|16746.6|10
1642506110000|2022-01-18 11:41:50|16866.02|16746.02|16863.53|16743.53|16866.02|16746.02|16863.53|16743.53|10
1642506120000|2022-01-18 11:42:00|16863.43|16743.43|16864.13|16744.13|16864.13|16744.13|16863.43|16743.43|10
1642506130000|2022-01-18 11:42:10|16864.26|16744.26|16862.75|16742.75|16864.66|16744.66|16862.75|16742.75|10
1642506140000|2022-01-18 11:42:20|16862.25|16742.25|16861.07|16741.07|16862.25|16742.25|16860.82|16740.82|10
1642506150000|2022-01-18 11:42:30|16860.92|16740.92|16860.47|16740.47|16860.92|16740.92|16859.44|16739.44|9
1642506160000|2022-01-18 11:42:40|16860.76|16740.76|16863.27|16743.27|16863.27|16743.27|16860.76|16740.76|10
1642506170000|2022-01-18 11:42:50|16863.36|16743.36|16865.68|16745.68|16865.68|16745.68|16863.36|16743.36|10
1642506180000|2022-01-18 11:43:00|16865.81|16745.81|16867.85|16747.85|16867.87|16747.87|16865.81|16745.81|10
1642506190000|2022-01-18 11:43:10|16868.31|16748.31|16869.96|16749.96|16870.72|16750.72|16868.31|16748.31|10
1642506200000|2022-01-18 11:43:20|16870.15|16750.15|16869.47|16749.47|16870.48|16750.48|16869.47|16749.47|10
1642506210000|2022-01-18 11:43:30|16869.51|16749.51|16868.24|16748.24|16869.51|16749.51|16868.24|16748.24|8
1642506220000|2022-01-18 11:43:40|16867.9|16747.9|16868.93|16748.93|16868.97|16748.97|16867.9|16747.9|9
1642506230000|2022-01-18 11:43:50|16869.06|16749.06|16868.18|16748.18|16869.06|16749.06|16867.56|16747.56|10
1642506240000|2022-01-18 11:44:00|16868.02|16748.02|16866.93|16746.93|16868.32|16748.32|16866.84|16746.84|10
1642506250000|2022-01-18 11:44:10|16866.82|16746.82|16865.98|16745.98|16866.82|16746.82|16865.98|16745.98|10
1642506260000|2022-01-18 11:44:20|16865.96|16745.96|16867.7|16747.7|16867.7|16747.7|16865.96|16745.96|10
1642506270000|2022-01-18 11:44:30|16866.98|16746.98|16866.49|16746.49|16867.89|16747.89|16866.49|16746.49|10
1642506280000|2022-01-18 11:44:40|16866.64|16746.64|16865.83|16745.83|16866.96|16746.96|16865.83|16745.83|9
1642506290000|2022-01-18 11:44:50|16866.09|16746.09|16866.85|16746.85|16866.95|16746.95|16866.07|16746.07|9
1642506300000|2022-01-18 11:45:00|16866.99|16746.99|16870.12|16750.12|16870.12|16750.12|16866.99|16746.99|9
1642506310000|2022-01-18 11:45:10|16870.62|16750.62|16870.56|16750.56|16870.96|16750.96|16870.08|16750.08|10
1642506320000|2022-01-18 11:45:20|16870.48|16750.48|16870.81|16750.81|16870.96|16750.96|16870.42|16750.42|9
1642506330000|2022-01-18 11:45:30|16870.97|16750.97|16870.19|16750.19|16870.97|16750.97|16869.99|16749.99|10
1642506340000|2022-01-18 11:45:40|16870.54|16750.54|16872.88|16752.88|16872.95|16752.95|16870.54|16750.54|10
1642506350000|2022-01-18 11:45:50|16873.96|16753.96|16879.13|16759.13|16879.13|16759.13|16873.96|16753.96|10
1642506360000|2022-01-18 11:46:00|16880.65|16760.65|16884.29|16764.29|16884.29|16764.29|16880.65|16760.65|10
1642506370000|2022-01-18 11:46:10|16884.56|16764.56|16887.82|16767.82|16887.82|16767.82|16884.56|16764.56|9
1642506380000|2022-01-18 11:46:20|16889.2|16769.2|16889.36|16769.36|16890.23|16770.23|16889.2|16769.2|9
1642506390000|2022-01-18 11:46:30|16889.6|16769.6|16891.18|16771.18|16891.18|16771.18|16889.6|16769.6|10
1642506400000|2022-01-18 11:46:40|16891.31|16771.31|16892.32|16772.32|16892.32|16772.32|16891.31|16771.31|10
1642506410000|2022-01-18 11:46:50|16892.37|16772.37|16894.03|16774.03|16894.03|16774.03|16892.12|16772.12|10
1642506420000|2022-01-18 11:47:00|16894.88|16774.88|16895.06|16775.06|16895.35|16775.35|16894.65|16774.65|9
1642506430000|2022-01-18 11:47:10|16895.21|16775.21|16895.64|16775.64|16895.96|16775.96|16895.1|16775.1|10
1642506440000|2022-01-18 11:47:20|16895.09|16775.09|16895.2|16775.2|16895.64|16775.64|16894.99|16774.99|8
1642506450000|2022-01-18 11:47:30|16895.31|16775.31|16894.71|16774.71|16896.44|16776.44|16894.71|16774.71|10
1642506460000|2022-01-18 11:47:40|16894.47|16774.47|16894.14|16774.14|16894.88|16774.88|16894.08|16774.08|10
1642506470000|2022-01-18 11:47:50|16894.31|16774.31|16893.9|16773.9|16894.58|16774.58|16893.9|16773.9|10
1642506480000|2022-01-18 11:48:00|16893.95|16773.95|16892.61|16772.61|16894.34|16774.34|16892.61|16772.61|10
1642506490000|2022-01-18 11:48:10|16892.55|16772.55|16893.79|16773.79|16893.79|16773.79|16892.3|16772.3|10
1642506500000|2022-01-18 11:48:20|16893.88|16773.88|16894.49|16774.49|16894.7|16774.7|16893.64|16773.64|10
1642506510000|2022-01-18 11:48:30|16894.96|16774.96|16896.88|16776.88|16896.88|16776.88|16894.96|16774.96|8
1642506520000|2022-01-18 11:48:40|16896.94|16776.94|16897.25|16777.25|16897.27|16777.27|16896.62|16776.62|10
1642506530000|2022-01-18 11:48:50|16896.96|16776.96|16897.87|16777.87|16898.58|16778.58|16896.96|16776.96|10
1642506540000|2022-01-18 11:49:00|16897.98|16777.98|16896.69|16776.69|16897.98|16777.98|16896.69|16776.69|10
1642506550000|2022-01-18 11:49:10|16896.83|16776.83|16897.13|16777.13|16897.15|16777.15|16896.54|16776.54|10
1642506560000|2022-01-18 11:49:20|16897.26|16777.26|16897.48|16777.48|16897.86|16777.86|16897.26|16777.26|8
1642506570000|2022-01-18 11:49:30|16897.57|16777.57|16897.05|16777.05|16898.06|16778.06|16897.05|16777.05|10
1642506580000|2022-01-18 11:49:40|16897.02|16777.02|16895.62|16775.62|16897.39|16777.39|16895.62|16775.62|10
1642506590000|2022-01-18 11:49:50|16895.18|16775.18|16892.81|16772.81|16895.18|16775.18|16892.36|16772.36|10
1642506600000|2022-01-18 11:50:00|16892.63|16772.63|16892.61|16772.61|16893.4|16773.4|16892.61|16772.61|10
1642506610000|2022-01-18 11:50:10|16892.92|16772.92|16894.57|16774.57|16894.95|16774.95|16892.92|16772.92|10
1642506620000|2022-01-18 11:50:20|16893.91|16773.91|16893.8|16773.8|16893.91|16773.91|16893.25|16773.25|8
1642506630000|2022-01-18 11:50:30|16893.81|16773.81|16894.63|16774.63|16894.63|16774.63|16893.67|16773.67|10
1642506640000|2022-01-18 11:50:40|16894.6|16774.6|16894.73|16774.73|16895.31|16775.31|16894.58|16774.58|9
1642506650000|2022-01-18 11:50:50|16894.84|16774.84|16895.14|16775.14|16895.27|16775.27|16894.67|16774.67|10
1642506660000|2022-01-18 11:51:00|16895.08|16775.08|16894.23|16774.23|16895.11|16775.11|16894.23|16774.23|10
1642506670000|2022-01-18 11:51:10|16894.07|16774.07|16895.48|16775.48|16895.67|16775.67|16894.07|16774.07|9
1642506680000|2022-01-18 11:51:20|16895.52|16775.52|16897.37|16777.37|16897.37|16777.37|16895.52|16775.52|10
1642506690000|2022-01-18 11:51:30|16897.35|16777.35|16899.32|16779.32|16899.32|16779.32|16897.35|16777.35|10
1642506700000|2022-01-18 11:51:40|16899.4|16779.4|16901.62|16781.62|16901.62|16781.62|16899.4|16779.4|8
1642506710000|2022-01-18 11:51:50|16901.83|16781.83|16902.96|16782.96|16903.05|16783.05|16901.83|16781.83|9
1642506720000|2022-01-18 11:52:00|16903.1|16783.1|16904.96|16784.96|16904.96|16784.96|16903.1|16783.1|10
1642506730000|2022-01-18 11:52:10|16905.07|16785.07|16907.48|16787.48|16907.48|16787.48|16905.07|16785.07|8
1642506740000|2022-01-18 11:52:20|16907.55|16787.55|16908.27|16788.27|16908.58|16788.58|16907.51|16787.51|9
1642506750000|2022-01-18 11:52:30|16908.64|16788.64|16908.87|16788.87|16909.12|16789.12|16908.64|16788.64|8
1642506760000|2022-01-18 11:52:40|16908.72|16788.72|16909.95|16789.95|16909.95|16789.95|16908.7|16788.7|10
1642506770000|2022-01-18 11:52:50|16910.42|16790.42|16909.55|16789.55|16910.87|16790.87|16909.55|16789.55|10
1642506780000|2022-01-18 11:53:00|16909.35|16789.35|16907.68|16787.68|16909.35|16789.35|16907.68|16787.68|10
1642506790000|2022-01-18 11:53:10|16906.61|16786.61|16903.06|16783.06|16906.61|16786.61|16903.06|16783.06|10
1642506800000|2022-01-18 11:53:20|16902.54|16782.54|16901.66|16781.66|16902.54|16782.54|16901.66|16781.66|10
1642506810000|2022-01-18 11:53:30|16901.89|16781.89|16901.02|16781.02|16901.89|16781.89|16900.78|16780.78|10
1642506820000|2022-01-18 11:53:40|16900.77|16780.77|16900.81|16780.81|16900.81|16780.81|16899.73|16779.73|9
1642506830000|2022-01-18 11:53:50|16900.72|16780.72|16895.5|16775.5|16900.82|16780.82|16895.5|16775.5|10
1642506840000|2022-01-18 11:54:00|16895.45|16775.45|16891.6|16771.6|16895.45|16775.45|16891.6|16771.6|10
1642506850000|2022-01-18 11:54:10|16891.59|16771.59|16886.5|16766.5|16891.59|16771.59|16886.39|16766.39|10
1642506860000|2022-01-18 11:54:20|16885.24|16765.24|16881.78|16761.78|16885.34|16765.34|16881.78|16761.78|10
1642506870000|2022-01-18 11:54:30|16880.88|16760.88|16879.41|16759.41|16880.88|16760.88|16879.21|16759.21|10
1642506880000|2022-01-18 11:54:40|16879|16759|16881.94|16761.94|16881.94|16761.94|16879|16759|10
1642506890000|2022-01-18 11:54:50|16882.16|16762.16|16882.14|16762.14|16883.07|16763.07|16881.79|16761.79|10
1642506900000|2022-01-18 11:55:00|16881.44|16761.44|16883.48|16763.48|16883.48|16763.48|16881.44|16761.44|9
1642506910000|2022-01-18 11:55:10|16884.07|16764.07|16885.57|16765.57|16885.57|16765.57|16883.99|16763.99|9
1642506920000|2022-01-18 11:55:20|16886.18|16766.18|16887.47|16767.47|16887.7|16767.7|16885.47|16765.47|9
1642506930000|2022-01-18 11:55:30|16888.22|16768.22|16889.75|16769.75|16889.75|16769.75|16888.22|16768.22|9
1642506940000|2022-01-18 11:55:40|16890.3|16770.3|16891.26|16771.26|16891.49|16771.49|16890.3|16770.3|9
1642506950000|2022-01-18 11:55:50|16891.22|16771.22|16892|16772|16892.03|16772.03|16891.16|16771.16|10
1642506960000|2022-01-18 11:56:00|16892.19|16772.19|16893.85|16773.85|16893.85|16773.85|16892.19|16772.19|10
1642506970000|2022-01-18 11:56:10|16894.1|16774.1|16894.18|16774.18|16894.18|16774.18|16893.77|16773.77|10
1642506980000|2022-01-18 11:56:20|16894.17|16774.17|16894.87|16774.87|16895.08|16775.08|16894.17|16774.17|10
1642506990000|2022-01-18 11:56:30|16894.71|16774.71|16894.87|16774.87|16895.05|16775.05|16894.51|16774.51|8
1642507000000|2022-01-18 11:56:40|16894.54|16774.54|16893.93|16773.93|16894.89|16774.89|16893.81|16773.81|10
1642507010000|2022-01-18 11:56:50|16894.08|16774.08|16895.19|16775.19|16895.19|16775.19|16894.06|16774.06|9
1642507020000|2022-01-18 11:57:00|16895.54|16775.54|16896.81|16776.81|16897.56|16777.56|16895.54|16775.54|10
1642507030000|2022-01-18 11:57:10|16896.91|16776.91|16896.16|16776.16|16897.48|16777.48|16896.16|16776.16|8
1642507040000|2022-01-18 11:57:20|16895.98|16775.98|16894.79|16774.79|16895.98|16775.98|16894.72|16774.72|10
1642507050000|2022-01-18 11:57:30|16894.6|16774.6|16895.18|16775.18|16895.52|16775.52|16894.57|16774.57|10
1642507060000|2022-01-18 11:57:40|16895.01|16775.01|16895.15|16775.15|16895.21|16775.21|16895|16775|10
1642507070000|2022-01-18 11:57:50|16894.97|16774.97|16894.95|16774.95|16895.52|16775.52|16894.95|16774.95|9
1642507080000|2022-01-18 11:58:00|16894.92|16774.92|16893.83|16773.83|16894.94|16774.94|16893.83|16773.83|8
1642507090000|2022-01-18 11:58:10|16893.66|16773.66|16893.96|16773.96|16893.96|16773.96|16893.19|16773.19|8
1642507100000|2022-01-18 11:58:20|16894.62|16774.62|16895.64|16775.64|16895.76|16775.76|16894.46|16774.46|10
1642507110000|2022-01-18 11:58:30|16895.35|16775.35|16895.89|16775.89|16895.98|16775.98|16895.35|16775.35|10
1642507120000|2022-01-18 11:58:40|16896.07|16776.07|16898.31|16778.31|16898.31|16778.31|16896.07|16776.07|10
1642507130000|2022-01-18 11:58:50|16898.64|16778.64|16899.17|16779.17|16899.37|16779.37|16898.64|16778.64|10
1642507140000|2022-01-18 11:59:00|16899.88|16779.88|16903.69|16783.69|16903.69|16783.69|16899.8|16779.8|10
1642507150000|2022-01-18 11:59:10|16905.28|16785.28|16911.99|16791.99|16911.99|16791.99|16905.28|16785.28|10
1642507160000|2022-01-18 11:59:20|16912.32|16792.32|16915.37|16795.37|16915.37|16795.37|16912.32|16792.32|9
1642507170000|2022-01-18 11:59:30|16915.27|16795.27|16921.63|16801.63|16921.63|16801.63|16915.27|16795.27|10
1642507180000|2022-01-18 11:59:40|16921.81|16801.81|16926.55|16806.55|16926.55|16806.55|16921.81|16801.81|9
1642507190000|2022-01-18 11:59:50|16927.95|16807.95|16929.92|16809.92|16929.92|16809.92|16927.95|16807.95|10
1642507200000|2022-01-18 12:00:00|16930.18|16810.18|16929.72|16809.72|16931.22|16811.22|16928.62|16808.62|10
1642507210000|2022-01-18 12:00:10|16929.63|16809.63|16927.54|16807.54|16929.63|16809.63|16927.22|16807.22|10
1642507220000|2022-01-18 12:00:20|16927.02|16807.02|16926.74|16806.74|16927.18|16807.18|16926.57|16806.57|10
1642507230000|2022-01-18 12:00:30|16927.21|16807.21|16930.1|16810.1|16930.1|16810.1|16927.21|16807.21|10
1642507240000|2022-01-18 12:00:40|16931.18|16811.18|16938.71|16818.71|16938.71|16818.71|16931.18|16811.18|10
1642507250000|2022-01-18 12:00:50|16938.74|16818.74|16944.17|16824.17|16944.17|16824.17|16938.28|16818.28|10
1642507260000|2022-01-18 12:01:00|16944.51|16824.51|16948.29|16828.29|16948.53|16828.53|16944.51|16824.51|10
1642507270000|2022-01-18 12:01:10|16948.48|16828.48|16950.39|16830.39|16950.67|16830.67|16948.48|16828.48|10
1642507280000|2022-01-18 12:01:20|16950.55|16830.55|16953.1|16833.1|16953.2|16833.2|16949.64|16829.64|9
1642507290000|2022-01-18 12:01:30|16954.11|16834.11|16958.73|16838.73|16958.73|16838.73|16954.11|16834.11|10
1642507300000|2022-01-18 12:01:40|16959.07|16839.07|16960.36|16840.36|16960.82|16840.82|16959.07|16839.07|10
1642507310000|2022-01-18 12:01:50|16960.25|16840.25|16961.69|16841.69|16962.05|16842.05|16960.25|16840.25|10
1642507320000|2022-01-18 12:02:00|16961.9|16841.9|16962.54|16842.54|16962.54|16842.54|16961.68|16841.68|9
1642507330000|2022-01-18 12:02:10|16962.37|16842.37|16962.8|16842.8|16963.51|16843.51|16962.25|16842.25|10
1642507340000|2022-01-18 12:02:20|16962.71|16842.71|16964.14|16844.14|16964.39|16844.39|16962.71|16842.71|9
1642507350000|2022-01-18 12:02:30|16963.97|16843.97|16965.48|16845.48|16965.61|16845.61|16963.88|16843.88|10
1642507360000|2022-01-18 12:02:40|16965.66|16845.66|16965.97|16845.97|16966.24|16846.24|16965.11|16845.11|10
1642507370000|2022-01-18 12:02:50|16964.99|16844.99|16961.68|16841.68|16964.99|16844.99|16961.68|16841.68|10
1642507380000|2022-01-18 12:03:00|16961.56|16841.56|16960.22|16840.22|16961.73|16841.73|16960.22|16840.22|10
1642507390000|2022-01-18 12:03:10|16960.64|16840.64|16961.98|16841.98|16961.98|16841.98|16960.47|16840.47|9
1642507400000|2022-01-18 12:03:20|16962.12|16842.12|16965.99|16845.99|16965.99|16845.99|16962.04|16842.04|9
1642507410000|2022-01-18 12:03:30|16966.37|16846.37|16967.19|16847.19|16967.57|16847.57|16966.37|16846.37|10
1642507420000|2022-01-18 12:03:40|16967.59|16847.59|16969.6|16849.6|16969.77|16849.77|16967.55|16847.55|8
1642507430000|2022-01-18 12:03:50|16970.04|16850.04|16969.44|16849.44|16971.11|16851.11|16969.44|16849.44|9
1642507440000|2022-01-18 12:04:00|16968.33|16848.33|16968.84|16848.84|16968.84|16848.84|16967.78|16847.78|9
1642507450000|2022-01-18 12:04:10|16969.06|16849.06|16971.05|16851.05|16971.39|16851.39|16969.06|16849.06|10
1642507460000|2022-01-18 12:04:20|16970.69|16850.69|16968.63|16848.63|16970.69|16850.69|16968.22|16848.22|10
1642507470000|2022-01-18 12:04:30|16968.87|16848.87|16967.27|16847.27|16968.87|16848.87|16967.27|16847.27|10
1642507480000|2022-01-18 12:04:40|16967.16|16847.16|16966.04|16846.04|16967.16|16847.16|16966|16846|10
1642507490000|2022-01-18 12:04:50|16965.77|16845.77|16963.77|16843.77|16965.77|16845.77|16963.64|16843.64|9
1642507500000|2022-01-18 12:05:00|16963.42|16843.42|16963.45|16843.45|16963.89|16843.89|16963.33|16843.33|10
1642507510000|2022-01-18 12:05:10|16962.89|16842.89|16963.45|16843.45|16963.78|16843.78|16962.45|16842.45|10
1642507520000|2022-01-18 12:05:20|16962.9|16842.9|16964.18|16844.18|16964.18|16844.18|16962.63|16842.63|10
1642507530000|2022-01-18 12:05:30|16963.88|16843.88|16963.25|16843.25|16963.88|16843.88|16962.85|16842.85|10
1642507540000|2022-01-18 12:05:40|16964.57|16844.57|16966.8|16846.8|16967.04|16847.04|16964.57|16844.57|10
1642507550000|2022-01-18 12:05:50|16967.04|16847.04|16967.15|16847.15|16967.24|16847.24|16966.79|16846.79|10
1642507560000|2022-01-18 12:06:00|16967.21|16847.21|16965.14|16845.14|16967.25|16847.25|16965.14|16845.14|10
1642507570000|2022-01-18 12:06:10|16965.16|16845.16|16962.96|16842.96|16965.16|16845.16|16962.96|16842.96|10
1642507580000|2022-01-18 12:06:20|16963.71|16843.71|16964.18|16844.18|16964.18|16844.18|16962.95|16842.95|10
1642507590000|2022-01-18 12:06:30|16964.3|16844.3|16964.61|16844.61|16964.8|16844.8|16964.18|16844.18|10
1642507600000|2022-01-18 12:06:40|16964.46|16844.46|16961.6|16841.6|16964.46|16844.46|16961.59|16841.59|9
1642507610000|2022-01-18 12:06:50|16961.73|16841.73|16959.79|16839.79|16963.02|16843.02|16959.79|16839.79|10
1642507620000|2022-01-18 12:07:00|16959.65|16839.65|16956.79|16836.79|16959.65|16839.65|16956.79|16836.79|9
1642507630000|2022-01-18 12:07:10|16955.85|16835.85|16946.75|16826.75|16955.85|16835.85|16946.75|16826.75|10
1642507640000|2022-01-18 12:07:20|16944.36|16824.36|16942|16822|16944.66|16824.66|16942|16822|10
1642507650000|2022-01-18 12:07:30|16941.32|16821.32|16938|16818|16941.32|16821.32|16938|16818|10
1642507660000|2022-01-18 12:07:40|16936.76|16816.76|16936.18|16816.18|16937.02|16817.02|16935.94|16815.94|9
1642507670000|2022-01-18 12:07:50|16936.04|16816.04|16931.36|16811.36|16936.04|16816.04|16931.36|16811.36|10
1642507680000|2022-01-18 12:08:00|16930.92|16810.92|16925.66|16805.66|16930.92|16810.92|16925.66|16805.66|10
1642507690000|2022-01-18 12:08:10|16925.57|16805.57|16921.18|16801.18|16925.57|16805.57|16921.09|16801.09|10
1642507700000|2022-01-18 12:08:20|16921.56|16801.56|16924.52|16804.52|16924.52|16804.52|16921.56|16801.56|10
1642507710000|2022-01-18 12:08:30|16923.64|16803.64|16918.47|16798.47|16923.64|16803.64|16918.47|16798.47|10
1642507720000|2022-01-18 12:08:40|16918.63|16798.63|16913.58|16793.58|16918.63|16798.63|16913.58|16793.58|10
1642507730000|2022-01-18 12:08:50|16913.07|16793.07|16910.99|16790.99|16913.07|16793.07|16910.99|16790.99|10
1642507740000|2022-01-18 12:09:00|16910.77|16790.77|16910.5|16790.5|16910.77|16790.77|16910.21|16790.21|10
1642507750000|2022-01-18 12:09:10|16910.18|16790.18|16910.05|16790.05|16910.47|16790.47|16909.85|16789.85|10
1642507760000|2022-01-18 12:09:20|16909.62|16789.62|16911.5|16791.5|16911.5|16791.5|16909.62|16789.62|10
1642507770000|2022-01-18 12:09:30|16911.6|16791.6|16913.19|16793.19|16913.57|16793.57|16911.53|16791.53|10
1642507780000|2022-01-18 12:09:40|16913.8|16793.8|16913.74|16793.74|16913.8|16793.8|16912.84|16792.84|10
1642507790000|2022-01-18 12:09:50|16913.4|16793.4|16913.13|16793.13|16914.94|16794.94|16913.13|16793.13|9
1642507800000|2022-01-18 12:10:00|16913.2|16793.2|16910.89|16790.89|16913.2|16793.2|16910.8|16790.8|10
1642507810000|2022-01-18 12:10:10|16910.97|16790.97|16911.98|16791.98|16911.98|16791.98|16910.55|16790.55|10
1642507820000|2022-01-18 12:10:20|16912.12|16792.12|16912.15|16792.15|16912.29|16792.29|16911.53|16791.53|10
1642507830000|2022-01-18 12:10:30|16912.14|16792.14|16913.22|16793.22|16913.22|16793.22|16912.14|16792.14|10
1642507840000|2022-01-18 12:10:40|16913.12|16793.12|16907.39|16787.39|16913.12|16793.12|16907.39|16787.39|10
1642507850000|2022-01-18 12:10:50|16907.47|16787.47|16909.23|16789.23|16909.58|16789.58|16907.47|16787.47|10
1642507860000|2022-01-18 12:11:00|16909.52|16789.52|16910.14|16790.14|16910.14|16790.14|16909.52|16789.52|10
1642507870000|2022-01-18 12:11:10|16910.21|16790.21|16910.11|16790.11|16910.21|16790.21|16909.51|16789.51|10
1642507880000|2022-01-18 12:11:20|16909.87|16789.87|16911.57|16791.57|16911.57|16791.57|16909.87|16789.87|10
1642507890000|2022-01-18 12:11:30|16911.66|16791.66|16914.83|16794.83|16914.83|16794.83|16911.66|16791.66|9
1642507900000|2022-01-18 12:11:40|16915.05|16795.05|16917.38|16797.38|16917.38|16797.38|16915.05|16795.05|10
1642507910000|2022-01-18 12:11:50|16916.93|16796.93|16915.02|16795.02|16917.05|16797.05|16915.02|16795.02|10
1642507920000|2022-01-18 12:12:00|16914.92|16794.92|16912.98|16792.98|16914.94|16794.94|16912.98|16792.98|10
1642507930000|2022-01-18 12:12:10|16912.62|16792.62|16909.11|16789.11|16912.62|16792.62|16909.11|16789.11|10
1642507940000|2022-01-18 12:12:20|16908|16788|16897.9|16777.9|16908|16788|16897.9|16777.9|10
1642507950000|2022-01-18 12:12:30|16897.76|16777.76|16890.85|16770.85|16897.76|16777.76|16890.85|16770.85|10
1642507960000|2022-01-18 12:12:40|16890.89|16770.89|16886.94|16766.94|16891.1|16771.1|16886.94|16766.94|10
1642507970000|2022-01-18 12:12:50|16886.79|16766.79|16882.61|16762.61|16886.79|16766.79|16882.61|16762.61|10
1642507980000|2022-01-18 12:13:00|16882.66|16762.66|16881.51|16761.51|16882.66|16762.66|16881.51|16761.51|10
1642507990000|2022-01-18 12:13:10|16880.72|16760.72|16879.78|16759.78|16880.97|16760.97|16879.78|16759.78|9
1642508000000|2022-01-18 12:13:20|16879.69|16759.69|16880.75|16760.75|16880.87|16760.87|16879.69|16759.69|10
1642508010000|2022-01-18 12:13:30|16880.99|16760.99|16879.95|16759.95|16881.12|16761.12|16879.91|16759.91|8
1642508020000|2022-01-18 12:13:40|16880.09|16760.09|16879.02|16759.02|16880.55|16760.55|16879.02|16759.02|10
1642508030000|2022-01-18 12:13:50|16878.47|16758.47|16876.53|16756.53|16878.47|16758.47|16876.46|16756.46|10
1642508040000|2022-01-18 12:14:00|16876.15|16756.15|16873|16753|16876.15|16756.15|16872.79|16752.79|10
1642508050000|2022-01-18 12:14:10|16873.19|16753.19|16873.06|16753.06|16874.02|16754.02|16873.06|16753.06|10
1642508060000|2022-01-18 12:14:20|16873.07|16753.07|16875.8|16755.8|16875.89|16755.89|16873.01|16753.01|10
1642508070000|2022-01-18 12:14:30|16875.78|16755.78|16874.29|16754.29|16876.47|16756.47|16874.29|16754.29|10
1642508080000|2022-01-18 12:14:40|16874|16754|16872.94|16752.94|16874|16754|16872.78|16752.78|10
1642508090000|2022-01-18 12:14:50|16872.67|16752.67|16873.08|16753.08|16873.09|16753.09|16872.4|16752.4|10
1642508100000|2022-01-18 12:15:00|16872.89|16752.89|16873.99|16753.99|16874|16754|16872.58|16752.58|10
1642508110000|2022-01-18 12:15:10|16872.51|16752.51|16874.74|16754.74|16874.74|16754.74|16872.5|16752.5|10
1642508120000|2022-01-18 12:15:20|16874.13|16754.13|16873.29|16753.29|16874.46|16754.46|16873.29|16753.29|10
1642508130000|2022-01-18 12:15:30|16872.36|16752.36|16869.72|16749.72|16872.36|16752.36|16869.72|16749.72|10
1642508140000|2022-01-18 12:15:40|16868.55|16748.55|16865.88|16745.88|16868.55|16748.55|16865.88|16745.88|9
1642508150000|2022-01-18 12:15:50|16865.93|16745.93|16861.02|16741.02|16865.93|16745.93|16861.02|16741.02|9
1642508160000|2022-01-18 12:16:00|16860.73|16740.73|16861.1|16741.1|16861.43|16741.43|16860.73|16740.73|10
1642508170000|2022-01-18 12:16:10|16859.77|16739.77|16855.74|16735.74|16859.77|16739.77|16855.74|16735.74|10
1642508180000|2022-01-18 12:16:20|16855.5|16735.5|16852.99|16732.99|16855.5|16735.5|16852.99|16732.99|10
1642508190000|2022-01-18 12:16:30|16852.56|16732.56|16849.05|16729.05|16852.56|16732.56|16848.99|16728.99|9
1642508200000|2022-01-18 12:16:40|16848.95|16728.95|16846.56|16726.56|16848.95|16728.95|16846.56|16726.56|10
1642508210000|2022-01-18 12:16:50|16847.09|16727.09|16844.72|16724.72|16847.24|16727.24|16844.62|16724.62|10
1642508220000|2022-01-18 12:17:00|16844.28|16724.28|16840.69|16720.69|16844.5|16724.5|16840.63|16720.63|10
1642508230000|2022-01-18 12:17:10|16840.85|16720.85|16842.89|16722.89|16842.89|16722.89|16840.5|16720.5|10
1642508240000|2022-01-18 12:17:20|16842.98|16722.98|16842.21|16722.21|16843.07|16723.07|16842.07|16722.07|10
1642508250000|2022-01-18 12:17:30|16842.06|16722.06|16841.88|16721.88|16842.97|16722.97|16841.68|16721.68|10
1642508260000|2022-01-18 12:17:40|16842.43|16722.43|16842.68|16722.68|16843.26|16723.26|16842.43|16722.43|10
1642508270000|2022-01-18 12:17:50|16842.67|16722.67|16842.01|16722.01|16843.09|16723.09|16840.56|16720.56|10
1642508280000|2022-01-18 12:18:00|16842.45|16722.45|16840.53|16720.53|16842.54|16722.54|16840.53|16720.53|9
1642508290000|2022-01-18 12:18:10|16839.61|16719.61|16837.88|16717.88|16839.61|16719.61|16837.66|16717.66|10
1642508300000|2022-01-18 12:18:20|16837.78|16717.78|16838.67|16718.67|16838.74|16718.74|16837.08|16717.08|10
1642508310000|2022-01-18 12:18:30|16838.54|16718.54|16838.22|16718.22|16838.93|16718.93|16837.83|16717.83|10
1642508320000|2022-01-18 12:18:40|16837.86|16717.86|16836.08|16716.08|16837.86|16717.86|16836.08|16716.08|9
1642508330000|2022-01-18 12:18:50|16835.71|16715.71|16832.12|16712.12|16835.88|16715.88|16832.12|16712.12|10
1642508340000|2022-01-18 12:19:00|16831.65|16711.65|16828.26|16708.26|16831.65|16711.65|16827.73|16707.73|10
1642508350000|2022-01-18 12:19:10|16828.71|16708.71|16824.86|16704.86|16828.71|16708.71|16824.86|16704.86|10
1642508360000|2022-01-18 12:19:20|16825|16705|16825.44|16705.44|16825.83|16705.83|16825|16705|10
1642508370000|2022-01-18 12:19:30|16825.08|16705.08|16824.72|16704.72|16825.87|16705.87|16824.72|16704.72|10
1642508380000|2022-01-18 12:19:40|16823.47|16703.47|16824.96|16704.96|16825.87|16705.87|16822.91|16702.91|10
1642508390000|2022-01-18 12:19:50|16824.81|16704.81|16824.66|16704.66|16826.06|16706.06|16824.63|16704.63|10
1642508400000|2022-01-18 12:20:00|16824.29|16704.29|16827.68|16707.68|16827.68|16707.68|16824.29|16704.29|10
1642508410000|2022-01-18 12:20:10|16826.73|16706.73|16830.4|16710.4|16830.4|16710.4|16826.73|16706.73|10
1642508420000|2022-01-18 12:20:20|16830.42|16710.42|16831.81|16711.81|16831.81|16711.81|16830.42|16710.42|10
1642508430000|2022-01-18 12:20:30|16833|16713|16833.88|16713.88|16833.9|16713.9|16832.77|16712.77|9
1642508440000|2022-01-18 12:20:40|16834.31|16714.31|16837.46|16717.46|16837.46|16717.46|16833.9|16713.9|10
1642508450000|2022-01-18 12:20:50|16837.79|16717.79|16839.8|16719.8|16839.8|16719.8|16837.41|16717.41|9
1642508460000|2022-01-18 12:21:00|16840.14|16720.14|16849.41|16729.41|16849.41|16729.41|16840.14|16720.14|10
1642508470000|2022-01-18 12:21:10|16849.48|16729.48|16852.03|16732.03|16852.03|16732.03|16849.46|16729.46|10
1642508480000|2022-01-18 12:21:20|16851.95|16731.95|16851.64|16731.64|16851.95|16731.95|16851.64|16731.64|9
1642508490000|2022-01-18 12:21:30|16851.57|16731.57|16850.08|16730.08|16851.94|16731.94|16850.08|16730.08|9
1642508500000|2022-01-18 12:21:40|16850.61|16730.61|16849.42|16729.42|16850.61|16730.61|16849.42|16729.42|10
1642508510000|2022-01-18 12:21:50|16849.48|16729.48|16848.29|16728.29|16849.48|16729.48|16848.29|16728.29|10
1642508520000|2022-01-18 12:22:00|16847.81|16727.81|16850.08|16730.08|16850.08|16730.08|16847.81|16727.81|10
1642508530000|2022-01-18 12:22:10|16851.44|16731.44|16853.99|16733.99|16853.99|16733.99|16851.44|16731.44|9
1642508540000|2022-01-18 12:22:20|16853.64|16733.64|16857.57|16737.57|16857.57|16737.57|16853.64|16733.64|9
1642508550000|2022-01-18 12:22:30|16858.08|16738.08|16857.98|16737.98|16858.39|16738.39|16857.98|16737.98|10
1642508560000|2022-01-18 12:22:40|16858.07|16738.07|16857.76|16737.76|16858.84|16738.84|16857.76|16737.76|10
1642508570000|2022-01-18 12:22:50|16857.77|16737.77|16857.05|16737.05|16857.77|16737.77|16856.69|16736.69|9
1642508580000|2022-01-18 12:23:00|16856.67|16736.67|16853.48|16733.48|16856.67|16736.67|16853.08|16733.08|10
1642508590000|2022-01-18 12:23:10|16853.09|16733.09|16851.41|16731.41|16853.09|16733.09|16851.41|16731.41|8
1642508600000|2022-01-18 12:23:20|16851.21|16731.21|16849.38|16729.38|16851.26|16731.26|16849.22|16729.22|10
1642508610000|2022-01-18 12:23:30|16848.63|16728.63|16846.68|16726.68|16848.63|16728.63|16846.47|16726.47|10
1642508620000|2022-01-18 12:23:40|16846.76|16726.76|16843.27|16723.27|16847.04|16727.04|16843.27|16723.27|9
1642508630000|2022-01-18 12:23:50|16842.99|16722.99|16840.42|16720.42|16842.99|16722.99|16840.42|16720.42|9
1642508640000|2022-01-18 12:24:00|16840.32|16720.32|16835.75|16715.75|16840.32|16720.32|16835.75|16715.75|10
1642508650000|2022-01-18 12:24:10|16835.63|16715.63|16832.9|16712.9|16835.63|16715.63|16832.9|16712.9|10
1642508660000|2022-01-18 12:24:20|16832.67|16712.67|16830.57|16710.57|16832.67|16712.67|16830.57|16710.57|10
1642508670000|2022-01-18 12:24:30|16830.44|16710.44|16830.69|16710.69|16831.11|16711.11|16830.16|16710.16|9
1642508680000|2022-01-18 12:24:40|16830.53|16710.53|16830.76|16710.76|16830.8|16710.8|16830.05|16710.05|10
1642508690000|2022-01-18 12:24:50|16831.08|16711.08|16830.95|16710.95|16831.36|16711.36|16829.96|16709.96|10
1642508700000|2022-01-18 12:25:00|16831.01|16711.01|16830.19|16710.19|16831.01|16711.01|16830.01|16710.01|10
1642508710000|2022-01-18 12:25:10|16830.58|16710.58|16830.04|16710.04|16831.1|16711.1|16830.04|16710.04|10
1642508720000|2022-01-18 12:25:20|16829.07|16709.07|16826.91|16706.91|16829.07|16709.07|16826.38|16706.38|7
1642508730000|2022-01-18 12:25:30|16826.92|16706.92|16824.05|16704.05|16827.07|16707.07|16824.05|16704.05|10
1642508740000|2022-01-18 12:25:40|16823.97|16703.97|16823.87|16703.87|16824.28|16704.28|16823.67|16703.67|9
1642508750000|2022-01-18 12:25:50|16822.75|16702.75|16822.59|16702.59|16822.75|16702.75|16822.1|16702.1|9
1642508760000|2022-01-18 12:26:00|16822.64|16702.64|16823.11|16703.11|16823.11|16703.11|16822.09|16702.09|10
1642508770000|2022-01-18 12:26:10|16822.43|16702.43|16822.1|16702.1|16822.85|16702.85|16821.17|16701.17|10
1642508780000|2022-01-18 12:26:20|16821.93|16701.93|16823.8|16703.8|16823.8|16703.8|16821.84|16701.84|10
1642508790000|2022-01-18 12:26:30|16824.2|16704.2|16824.7|16704.7|16825.44|16705.44|16824.2|16704.2|10
1642508800000|2022-01-18 12:26:40|16824.44|16704.44|16825.51|16705.51|16825.51|16705.51|16824.44|16704.44|9
1642508810000|2022-01-18 12:26:50|16825.58|16705.58|16824.43|16704.43|16826.03|16706.03|16824.43|16704.43|10
1642508820000|2022-01-18 12:27:00|16824.42|16704.42|16825.36|16705.36|16825.36|16705.36|16824.11|16704.11|10
1642508830000|2022-01-18 12:27:10|16825.85|16705.85|16826.57|16706.57|16826.57|16706.57|16825.48|16705.48|10
1642508840000|2022-01-18 12:27:20|16826.98|16706.98|16830.75|16710.75|16830.75|16710.75|16826.98|16706.98|10
1642508850000|2022-01-18 12:27:30|16830.81|16710.81|16830.69|16710.69|16830.89|16710.89|16830.24|16710.24|10
1642508860000|2022-01-18 12:27:40|16830.86|16710.86|16832.09|16712.09|16832.26|16712.26|16830.86|16710.86|10
1642508870000|2022-01-18 12:27:50|16832.13|16712.13|16834.95|16714.95|16834.95|16714.95|16832.13|16712.13|10
1642508880000|2022-01-18 12:28:00|16835.6|16715.6|16836.89|16716.89|16836.89|16716.89|16835.6|16715.6|10
1642508890000|2022-01-18 12:28:10|16836.29|16716.29|16837.18|16717.18|16837.66|16717.66|16836.29|16716.29|10
1642508900000|2022-01-18 12:28:20|16837.48|16717.48|16843.16|16723.16|16843.16|16723.16|16837.48|16717.48|10
1642508910000|2022-01-18 12:28:30|16844.17|16724.17|16847.66|16727.66|16847.66|16727.66|16844.17|16724.17|10
1642508920000|2022-01-18 12:28:40|16848.09|16728.09|16849.25|16729.25|16849.25|16729.25|16848.09|16728.09|10
1642508930000|2022-01-18 12:28:50|16849.3|16729.3|16851.07|16731.07|16851.07|16731.07|16849.3|16729.3|10
1642508940000|2022-01-18 12:29:00|16851.39|16731.39|16852.56|16732.56|16852.56|16732.56|16851.39|16731.39|10
1642508950000|2022-01-18 12:29:10|16852.6|16732.6|16854.42|16734.42|16854.54|16734.54|16851.76|16731.76|10
1642508960000|2022-01-18 12:29:20|16854.16|16734.16|16859.28|16739.28|16859.83|16739.83|16854.16|16734.16|10
1642508970000|2022-01-18 12:29:30|16859.21|16739.21|16861.15|16741.15|16861.15|16741.15|16859.21|16739.21|10
1642508980000|2022-01-18 12:29:40|16860.88|16740.88|16861.56|16741.56|16861.56|16741.56|16860.88|16740.88|10
1642508990000|2022-01-18 12:29:50|16861.83|16741.83|16862.73|16742.73|16863.32|16743.32|16861.83|16741.83|10
1642509000000|2022-01-18 12:30:00|16862.58|16742.58|16861.93|16741.93|16862.58|16742.58|16861.52|16741.52|10
1642509010000|2022-01-18 12:30:10|16861.97|16741.97|16861.97|16741.97|16862.08|16742.08|16861.45|16741.45|10
1642509020000|2022-01-18 12:30:20|16861.44|16741.44|16859.03|16739.03|16861.44|16741.44|16859.03|16739.03|10
1642509030000|2022-01-18 12:30:30|16859.09|16739.09|16857.36|16737.36|16859.09|16739.09|16857.36|16737.36|10
1642509040000|2022-01-18 12:30:40|16856.55|16736.55|16854.11|16734.11|16856.55|16736.55|16854.11|16734.11|10
1642509050000|2022-01-18 12:30:50|16853.67|16733.67|16850.71|16730.71|16853.67|16733.67|16850.71|16730.71|10
1642509060000|2022-01-18 12:31:00|16850.16|16730.16|16846.01|16726.01|16850.16|16730.16|16846.01|16726.01|10
1642509070000|2022-01-18 12:31:10|16845.92|16725.92|16845.45|16725.45|16845.92|16725.92|16844.92|16724.92|9
1642509080000|2022-01-18 12:31:20|16844.91|16724.91|16839.87|16719.87|16844.91|16724.91|16839.87|16719.87|10
1642509090000|2022-01-18 12:31:30|16839.84|16719.84|16837.19|16717.19|16839.84|16719.84|16837.19|16717.19|10
1642509100000|2022-01-18 12:31:40|16836.75|16716.75|16835|16715|16836.79|16716.79|16834.84|16714.84|10
1642509110000|2022-01-18 12:31:50|16834.42|16714.42|16834.1|16714.1|16834.46|16714.46|16833.93|16713.93|10
1642509120000|2022-01-18 12:32:00|16834.7|16714.7|16828.59|16708.59|16834.7|16714.7|16828.59|16708.59|9
1642509130000|2022-01-18 12:32:10|16828.42|16708.42|16826.96|16706.96|16828.42|16708.42|16826.72|16706.72|10
1642509140000|2022-01-18 12:32:20|16826.93|16706.93|16825.57|16705.57|16827.14|16707.14|16825.57|16705.57|10
1642509150000|2022-01-18 12:32:30|16825.58|16705.58|16825.79|16705.79|16825.79|16705.79|16824.6|16704.6|9
1642509160000|2022-01-18 12:32:40|16825.71|16705.71|16832.22|16712.22|16832.22|16712.22|16825.71|16705.71|10
1642509170000|2022-01-18 12:32:50|16832.75|16712.75|16835.78|16715.78|16835.78|16715.78|16832.75|16712.75|10
1642509180000|2022-01-18 12:33:00|16835.84|16715.84|16837.87|16717.87|16837.87|16717.87|16835.84|16715.84|10
1642509190000|2022-01-18 12:33:10|16838.38|16718.38|16841.09|16721.09|16841.09|16721.09|16838.38|16718.38|10
1642509200000|2022-01-18 12:33:20|16841.13|16721.13|16843.75|16723.75|16843.75|16723.75|16841.13|16721.13|9
1642509210000|2022-01-18 12:33:30|16844.91|16724.91|16848.99|16728.99|16848.99|16728.99|16844.91|16724.91|9
1642509220000|2022-01-18 12:33:40|16849.33|16729.33|16854.09|16734.09|16854.09|16734.09|16849.33|16729.33|10
1642509230000|2022-01-18 12:33:50|16854.18|16734.18|16857.51|16737.51|16857.51|16737.51|16854.18|16734.18|10
1642509240000|2022-01-18 12:34:00|16857.77|16737.77|16864.67|16744.67|16864.67|16744.67|16857.77|16737.77|10
1642509250000|2022-01-18 12:34:10|16864.64|16744.64|16874.12|16754.12|16874.16|16754.16|16864.64|16744.64|10
1642509260000|2022-01-18 12:34:20|16874.75|16754.75|16876.77|16756.77|16876.91|16756.91|16874.75|16754.75|8
1642509270000|2022-01-18 12:34:30|16879.8|16759.8|16881.13|16761.13|16881.13|16761.13|16879.8|16759.8|10
1642509280000|2022-01-18 12:34:40|16881.04|16761.04|16879.62|16759.62|16881.04|16761.04|16879.62|16759.62|10
1642509290000|2022-01-18 12:34:50|16879.76|16759.76|16878.47|16758.47|16880.2|16760.2|16878.41|16758.41|10
1642509300000|2022-01-18 12:35:00|16878.48|16758.48|16877.74|16757.74|16878.48|16758.48|16877.57|16757.57|10
1642509310000|2022-01-18 12:35:10|16877.81|16757.81|16877.05|16757.05|16877.95|16757.95|16876.55|16756.55|10
1642509320000|2022-01-18 12:35:20|16876.72|16756.72|16873.6|16753.6|16876.72|16756.72|16873.42|16753.42|10
1642509330000|2022-01-18 12:35:30|16873.32|16753.32|16873.57|16753.57|16873.74|16753.74|16872.49|16752.49|10
1642509340000|2022-01-18 12:35:40|16873.09|16753.09|16870.01|16750.01|16873.09|16753.09|16870.01|16750.01|10
1642509350000|2022-01-18 12:35:50|16869.92|16749.92|16866.93|16746.93|16869.92|16749.92|16866.93|16746.93|10
1642509360000|2022-01-18 12:36:00|16866.22|16746.22|16863.89|16743.89|16866.22|16746.22|16863.29|16743.29|10
1642509370000|2022-01-18 12:36:10|16863.8|16743.8|16864.86|16744.86|16864.86|16744.86|16863.24|16743.24|10
1642509380000|2022-01-18 12:36:20|16864.96|16744.96|16867.22|16747.22|16867.22|16747.22|16864.96|16744.96|9
1642509390000|2022-01-18 12:36:30|16867.36|16747.36|16871.66|16751.66|16871.66|16751.66|16867.18|16747.18|10
1642509400000|2022-01-18 12:36:40|16870.82|16750.82|16870.1|16750.1|16870.82|16750.82|16869.35|16749.35|10
1642509410000|2022-01-18 12:36:50|16870.15|16750.15|16871.18|16751.18|16871.18|16751.18|16870.04|16750.04|10
1642509420000|2022-01-18 12:37:00|16871.51|16751.51|16873.61|16753.61|16873.61|16753.61|16871.44|16751.44|10
1642509430000|2022-01-18 12:37:10|16873.65|16753.65|16875.46|16755.46|16875.46|16755.46|16873.53|16753.53|10
1642509440000|2022-01-18 12:37:20|16875.71|16755.71|16876.8|16756.8|16877.54|16757.54|16875.71|16755.71|10
1642509450000|2022-01-18 12:37:30|16876.88|16756.88|16875.77|16755.77|16877.06|16757.06|16875.77|16755.77|9
1642509460000|2022-01-18 12:37:40|16875.59|16755.59|16874.39|16754.39|16875.59|16755.59|16874.23|16754.23|9
1642509470000|2022-01-18 12:37:50|16873.57|16753.57|16871.34|16751.34|16873.58|16753.58|16871.34|16751.34|10
1642509480000|2022-01-18 12:38:00|16871.39|16751.39|16871.84|16751.84|16872.02|16752.02|16870.88|16750.88|9
1642509490000|2022-01-18 12:38:10|16871.59|16751.59|16871.87|16751.87|16872.23|16752.23|16871.59|16751.59|9
1642509500000|2022-01-18 12:38:20|16871.6|16751.6|16871.48|16751.48|16871.6|16751.6|16870.94|16750.94|9
1642509510000|2022-01-18 12:38:30|16871.5|16751.5|16873.05|16753.05|16873.05|16753.05|16871.5|16751.5|10
1642509520000|2022-01-18 12:38:40|16873.21|16753.21|16874.66|16754.66|16874.97|16754.97|16873.21|16753.21|10
1642509530000|2022-01-18 12:38:50|16874.84|16754.84|16876.87|16756.87|16876.87|16756.87|16874.37|16754.37|9
1642509540000|2022-01-18 12:39:00|16877.38|16757.38|16878.59|16758.59|16879.22|16759.22|16877.38|16757.38|9
1642509550000|2022-01-18 12:39:10|16878.53|16758.53|16878.59|16758.59|16878.59|16758.59|16878.17|16758.17|9
1642509560000|2022-01-18 12:39:20|16879.13|16759.13|16878.67|16758.67|16880.34|16760.34|16878.67|16758.67|10
1642509570000|2022-01-18 12:39:30|16878.7|16758.7|16879.55|16759.55|16879.57|16759.57|16878.65|16758.65|10
1642509580000|2022-01-18 12:39:40|16879.71|16759.71|16879.1|16759.1|16879.89|16759.89|16879.07|16759.07|9
1642509590000|2022-01-18 12:39:50|16878.74|16758.74|16876.29|16756.29|16878.76|16758.76|16876.29|16756.29|10
1642509600000|2022-01-18 12:40:00|16875.52|16755.52|16872.68|16752.68|16875.52|16755.52|16872.68|16752.68|10
1642509610000|2022-01-18 12:40:10|16872.79|16752.79|16869.7|16749.7|16872.79|16752.79|16869.7|16749.7|10
1642509620000|2022-01-18 12:40:20|16868.29|16748.29|16865.13|16745.13|16868.29|16748.29|16865.13|16745.13|10
1642509630000|2022-01-18 12:40:30|16865.1|16745.1|16863.05|16743.05|16865.21|16745.21|16863.05|16743.05|10
1642509640000|2022-01-18 12:40:40|16861.43|16741.43|16859.41|16739.41|16861.43|16741.43|16859.41|16739.41|10
1642509650000|2022-01-18 12:40:50|16860.09|16740.09|16857.03|16737.03|16860.09|16740.09|16857.03|16737.03|10
1642509660000|2022-01-18 12:41:00|16857.06|16737.06|16855.11|16735.11|16857.06|16737.06|16855.11|16735.11|9
1642509670000|2022-01-18 12:41:10|16854.82|16734.82|16854.3|16734.3|16855.25|16735.25|16853.51|16733.51|10
1642509680000|2022-01-18 12:41:20|16853.79|16733.79|16848.7|16728.7|16854.44|16734.44|16848.7|16728.7|10
1642509690000|2022-01-18 12:41:30|16847.94|16727.94|16844.49|16724.49|16847.94|16727.94|16844.49|16724.49|10
1642509700000|2022-01-18 12:41:40|16844.43|16724.43|16841.59|16721.59|16844.43|16724.43|16841.59|16721.59|10
1642509710000|2022-01-18 12:41:50|16840.71|16720.71|16838.58|16718.58|16840.71|16720.71|16838.46|16718.46|10
1642509720000|2022-01-18 12:42:00|16838.73|16718.73|16838.78|16718.78|16839.1|16719.1|16838.5|16718.5|10
1642509730000|2022-01-18 12:42:10|16839.12|16719.12|16838.71|16718.71|16839.18|16719.18|16838.62|16718.62|10
1642509740000|2022-01-18 12:42:20|16838.65|16718.65|16832.85|16712.85|16838.65|16718.65|16832.85|16712.85|10
1642509750000|2022-01-18 12:42:30|16832.01|16712.01|16827.54|16707.54|16832.01|16712.01|16827.45|16707.45|9
1642509760000|2022-01-18 12:42:40|16827.47|16707.47|16826.49|16706.49|16827.91|16707.91|16826.49|16706.49|10
1642509770000|2022-01-18 12:42:50|16826.64|16706.64|16826.63|16706.63|16827.23|16707.23|16826.63|16706.63|10
1642509780000|2022-01-18 12:43:00|16826.05|16706.05|16826.43|16706.43|16826.71|16706.71|16825.75|16705.75|10
1642509790000|2022-01-18 12:43:10|16825.96|16705.96|16825.17|16705.17|16825.96|16705.96|16824.87|16704.87|10
1642509800000|2022-01-18 12:43:20|16825.09|16705.09|16825.18|16705.18|16825.51|16705.51|16824.86|16704.86|10
1642509810000|2022-01-18 12:43:30|16825.06|16705.06|16826.11|16706.11|16826.11|16706.11|16824.13|16704.13|9
1642509820000|2022-01-18 12:43:40|16826.47|16706.47|16828.11|16708.11|16828.11|16708.11|16826.47|16706.47|9
1642509830000|2022-01-18 12:43:50|16828.14|16708.14|16830.78|16710.78|16830.78|16710.78|16828.14|16708.14|10
1642509840000|2022-01-18 12:44:00|16831.27|16711.27|16832.48|16712.48|16832.48|16712.48|16831.27|16711.27|9
1642509850000|2022-01-18 12:44:10|16832.46|16712.46|16832.44|16712.44|16832.81|16712.81|16832.34|16712.34|10
1642509860000|2022-01-18 12:44:20|16832.48|16712.48|16833.99|16713.99|16833.99|16713.99|16832.2|16712.2|10
1642509870000|2022-01-18 12:44:30|16834.21|16714.21|16835.99|16715.99|16836.33|16716.33|16834.12|16714.12|10
1642509880000|2022-01-18 12:44:40|16835.87|16715.87|16835.5|16715.5|16835.93|16715.93|16835.49|16715.49|10
1642509890000|2022-01-18 12:44:50|16835.85|16715.85|16837.81|16717.81|16838.04|16718.04|16835.85|16715.85|10
1642509900000|2022-01-18 12:45:00|16838.02|16718.02|16835.87|16715.87|16838.12|16718.12|16835.87|16715.87|10
1642509910000|2022-01-18 12:45:10|16835.17|16715.17|16833.28|16713.28|16835.17|16715.17|16833.28|16713.28|10
1642509920000|2022-01-18 12:45:20|16834.11|16714.11|16834.19|16714.19|16834.33|16714.33|16833.83|16713.83|10
1642509930000|2022-01-18 12:45:30|16834.63|16714.63|16839.79|16719.79|16839.79|16719.79|16834.63|16714.63|10
1642509940000|2022-01-18 12:45:40|16840.26|16720.26|16839.05|16719.05|16840.63|16720.63|16839.05|16719.05|10
1642509950000|2022-01-18 12:45:50|16838.7|16718.7|16834.77|16714.77|16838.7|16718.7|16834.68|16714.68|10
1642509960000|2022-01-18 12:46:00|16834.76|16714.76|16833.57|16713.57|16834.99|16714.99|16833.57|16713.57|10
1642509970000|2022-01-18 12:46:10|16834.19|16714.19|16835.55|16715.55|16836.61|16716.61|16834.19|16714.19|10
1642509980000|2022-01-18 12:46:20|16835.03|16715.03|16833.87|16713.87|16835.54|16715.54|16833.8|16713.8|10
1642509990000|2022-01-18 12:46:30|16833.22|16713.22|16832.05|16712.05|16833.59|16713.59|16831.9|16711.9|10
1642510000000|2022-01-18 12:46:40|16830.94|16710.94|16831.77|16711.77|16831.77|16711.77|16830.84|16710.84|10
1642510010000|2022-01-18 12:46:50|16832.39|16712.39|16839.05|16719.05|16839.05|16719.05|16832.39|16712.39|10
1642510020000|2022-01-18 12:47:00|16839.63|16719.63|16842.55|16722.55|16842.55|16722.55|16839.47|16719.47|10
1642510030000|2022-01-18 12:47:10|16842.57|16722.57|16845.13|16725.13|16845.13|16725.13|16842.57|16722.57|10
1642510040000|2022-01-18 12:47:20|16845.24|16725.24|16852.63|16732.63|16852.63|16732.63|16845.24|16725.24|10
1642510050000|2022-01-18 12:47:30|16854.26|16734.26|16857.49|16737.49|16857.96|16737.96|16854.26|16734.26|10
1642510060000|2022-01-18 12:47:40|16857.78|16737.78|16860.19|16740.19|16860.2|16740.2|16856.68|16736.68|10
1642510070000|2022-01-18 12:47:50|16860.37|16740.37|16865.89|16745.89|16865.89|16745.89|16860.37|16740.37|10
1642510080000|2022-01-18 12:48:00|16866.09|16746.09|16867.21|16747.21|16868.01|16748.01|16865.88|16745.88|10
1642510090000|2022-01-18 12:48:10|16866.75|16746.75|16870.53|16750.53|16870.53|16750.53|16866.75|16746.75|10
1642510100000|2022-01-18 12:48:20|16870.82|16750.82|16875.54|16755.54|16875.54|16755.54|16870.77|16750.77|10
1642510110000|2022-01-18 12:48:30|16876.02|16756.02|16877.9|16757.9|16877.9|16757.9|16875.89|16755.89|10
1642510120000|2022-01-18 12:48:40|16877.87|16757.87|16877.95|16757.95|16878.84|16758.84|16877.87|16757.87|9
1642510130000|2022-01-18 12:48:50|16877.8|16757.8|16874.77|16754.77|16877.8|16757.8|16874.66|16754.66|10
1642510140000|2022-01-18 12:49:00|16874.22|16754.22|16875.24|16755.24|16875.27|16755.27|16874.03|16754.03|10
1642510150000|2022-01-18 12:49:10|16875.52|16755.52|16870.03|16750.03|16875.52|16755.52|16870.03|16750.03|10
1642510160000|2022-01-18 12:49:20|16869.64|16749.64|16866.39|16746.39|16869.64|16749.64|16865.78|16745.78|10
1642510170000|2022-01-18 12:49:30|16866.14|16746.14|16865.82|16745.82|16866.41|16746.41|16865.19|16745.19|10
1642510180000|2022-01-18 12:49:40|16865.75|16745.75|16863.55|16743.55|16865.75|16745.75|16863.55|16743.55|10
1642510190000|2022-01-18 12:49:50|16864.91|16744.91|16863.73|16743.73|16864.91|16744.91|16863.59|16743.59|7
1642510200000|2022-01-18 12:50:00|16863.19|16743.19|16861.08|16741.08|16863.19|16743.19|16861.08|16741.08|10
1642510210000|2022-01-18 12:50:10|16860.83|16740.83|16861.65|16741.65|16861.8|16741.8|16860.83|16740.83|10
1642510220000|2022-01-18 12:50:20|16861.69|16741.69|16865.34|16745.34|16865.34|16745.34|16861.69|16741.69|10
1642510230000|2022-01-18 12:50:30|16865.26|16745.26|16864.56|16744.56|16865.26|16745.26|16863.79|16743.79|10
1642510240000|2022-01-18 12:50:40|16864.73|16744.73|16864.83|16744.83|16864.83|16744.83|16864.25|16744.25|9
1642510250000|2022-01-18 12:50:50|16865.12|16745.12|16867.52|16747.52|16867.52|16747.52|16865.12|16745.12|10
1642510260000|2022-01-18 12:51:00|16867.76|16747.76|16869.21|16749.21|16869.8|16749.8|16867.76|16747.76|9
1642510270000|2022-01-18 12:51:10|16869.49|16749.49|16869.58|16749.58|16870.12|16750.12|16869.49|16749.49|10
1642510280000|2022-01-18 12:51:20|16871.14|16751.14|16870.18|16750.18|16871.14|16751.14|16869.65|16749.65|10
1642510290000|2022-01-18 12:51:30|16870.35|16750.35|16874.04|16754.04|16874.04|16754.04|16870.35|16750.35|10
1642510300000|2022-01-18 12:51:40|16873.95|16753.95|16874.66|16754.66|16875.23|16755.23|16873.95|16753.95|10
1642510310000|2022-01-18 12:51:50|16874.98|16754.98|16875.84|16755.84|16875.84|16755.84|16874.98|16754.98|10
1642510320000|2022-01-18 12:52:00|16876.46|16756.46|16877.64|16757.64|16877.64|16757.64|16876.34|16756.34|9
1642510330000|2022-01-18 12:52:10|16877.63|16757.63|16878.21|16758.21|16879.03|16759.03|16877.24|16757.24|10
1642510340000|2022-01-18 12:52:20|16878.38|16758.38|16880.74|16760.74|16880.74|16760.74|16878.38|16758.38|10
1642510350000|2022-01-18 12:52:30|16880.59|16760.59|16882.03|16762.03|16882.04|16762.04|16880.41|16760.41|10
1642510360000|2022-01-18 12:52:40|16881.85|16761.85|16882.61|16762.61|16882.78|16762.78|16881.85|16761.85|10
1642510370000|2022-01-18 12:52:50|16882.83|16762.83|16882.7|16762.7|16883.52|16763.52|16882.37|16762.37|10
1642510380000|2022-01-18 12:53:00|16882.6|16762.6|16884.89|16764.89|16884.89|16764.89|16882.6|16762.6|9
1642510390000|2022-01-18 12:53:10|16885.52|16765.52|16886.07|16766.07|16886.18|16766.18|16885.52|16765.52|9
1642510400000|2022-01-18 12:53:20|16886.17|16766.17|16887.22|16767.22|16888.11|16768.11|16886.17|16766.17|10
1642510410000|2022-01-18 12:53:30|16887.33|16767.33|16890.43|16770.43|16890.43|16770.43|16886.98|16766.98|10
1642510420000|2022-01-18 12:53:40|16891.65|16771.65|16894.96|16774.96|16894.96|16774.96|16891.65|16771.65|10
1642510430000|2022-01-18 12:53:50|16896.83|16776.83|16896.87|16776.87|16898.46|16778.46|16896.83|16776.83|10
1642510440000|2022-01-18 12:54:00|16897.21|16777.21|16894.97|16774.97|16897.71|16777.71|16894.97|16774.97|10
1642510450000|2022-01-18 12:54:10|16895.06|16775.06|16895.82|16775.82|16895.82|16775.82|16893.81|16773.81|10
1642510460000|2022-01-18 12:54:20|16896.47|16776.47|16896.13|16776.13|16896.87|16776.87|16896.13|16776.13|10
1642510470000|2022-01-18 12:54:30|16896.34|16776.34|16896.89|16776.89|16896.89|16776.89|16896.11|16776.11|9
1642510480000|2022-01-18 12:54:40|16896.9|16776.9|16897.03|16777.03|16897.06|16777.06|16896.71|16776.71|8
1642510490000|2022-01-18 12:54:50|16897.36|16777.36|16897.49|16777.49|16898.03|16778.03|16897.36|16777.36|9
1642510500000|2022-01-18 12:55:00|16897.06|16777.06|16899.11|16779.11|16899.11|16779.11|16896.82|16776.82|10
1642510510000|2022-01-18 12:55:10|16899.63|16779.63|16901.85|16781.85|16901.85|16781.85|16899.63|16779.63|10
1642510520000|2022-01-18 12:55:20|16902.05|16782.05|16904.29|16784.29|16904.29|16784.29|16901.84|16781.84|10
1642510530000|2022-01-18 12:55:30|16905.3|16785.3|16905.9|16785.9|16907.02|16787.02|16905.3|16785.3|10
1642510540000|2022-01-18 12:55:40|16905.57|16785.57|16906.28|16786.28|16906.58|16786.58|16905.36|16785.36|10
1642510550000|2022-01-18 12:55:50|16906.53|16786.53|16905.27|16785.27|16906.53|16786.53|16905.25|16785.25|9
1642510560000|2022-01-18 12:56:00|16905.3|16785.3|16908.93|16788.93|16908.93|16788.93|16905.3|16785.3|9
1642510570000|2022-01-18 12:56:10|16908.82|16788.82|16911.36|16791.36|16911.36|16791.36|16908.82|16788.82|10
1642510580000|2022-01-18 12:56:20|16911.97|16791.97|16911.34|16791.34|16911.97|16791.97|16911.06|16791.06|10
1642510590000|2022-01-18 12:56:30|16911.08|16791.08|16909.3|16789.3|16911.29|16791.29|16909.3|16789.3|10
1642510600000|2022-01-18 12:56:40|16908.59|16788.59|16905|16785|16908.59|16788.59|16905|16785|10
1642510610000|2022-01-18 12:56:50|16905.39|16785.39|16905.41|16785.41|16905.41|16785.41|16903.9|16783.9|10
1642510620000|2022-01-18 12:57:00|16905.37|16785.37|16907.38|16787.38|16907.38|16787.38|16905.37|16785.37|9
1642510630000|2022-01-18 12:57:10|16907.59|16787.59|16909.77|16789.77|16909.77|16789.77|16907.37|16787.37|10
1642510640000|2022-01-18 12:57:20|16910.32|16790.32|16911.43|16791.43|16911.43|16791.43|16910.03|16790.03|10
1642510650000|2022-01-18 12:57:30|16911.39|16791.39|16910.6|16790.6|16911.42|16791.42|16910.6|16790.6|10
1642510660000|2022-01-18 12:57:40|16910.57|16790.57|16908.79|16788.79|16910.57|16790.57|16908.51|16788.51|10
1642510670000|2022-01-18 12:57:50|16908.89|16788.89|16907.83|16787.83|16908.89|16788.89|16907.82|16787.82|10
1642510680000|2022-01-18 12:58:00|16907.94|16787.94|16909.09|16789.09|16909.15|16789.15|16907.94|16787.94|9
1642510690000|2022-01-18 12:58:10|16909.5|16789.5|16909.8|16789.8|16910.87|16790.87|16909.09|16789.09|10
1642510700000|2022-01-18 12:58:20|16909.52|16789.52|16908.9|16788.9|16909.52|16789.52|16908.9|16788.9|9
1642510710000|2022-01-18 12:58:30|16908.88|16788.88|16910.8|16790.8|16910.8|16790.8|16908.88|16788.88|9
1642510720000|2022-01-18 12:58:40|16910.86|16790.86|16910.32|16790.32|16911.05|16791.05|16910.32|16790.32|9
1642510730000|2022-01-18 12:58:50|16910.41|16790.41|16910.89|16790.89|16910.98|16790.98|16910.38|16790.38|9
1642510740000|2022-01-18 12:59:00|16911.02|16791.02|16912.87|16792.87|16912.87|16792.87|16910.69|16790.69|10
1642510750000|2022-01-18 12:59:10|16913.27|16793.27|16916.88|16796.88|16916.88|16796.88|16913.27|16793.27|10
1642510760000|2022-01-18 12:59:20|16917.58|16797.58|16917.71|16797.71|16918.18|16798.18|16917.3|16797.3|10
1642510770000|2022-01-18 12:59:30|16917.92|16797.92|16919.3|16799.3|16919.3|16799.3|16917.92|16797.92|9
1642510780000|2022-01-18 12:59:40|16918.9|16798.9|16921.87|16801.87|16922.64|16802.64|16918.9|16798.9|9
1642510790000|2022-01-18 12:59:50|16921.79|16801.79|16919.78|16799.78|16923.12|16803.12|16919.78|16799.78|10
1642510800000|2022-01-18 13:00:00|16919.96|16799.96|16922.18|16802.18|16922.18|16802.18|16919.96|16799.96|9
1642510810000|2022-01-18 13:00:10|16922.55|16802.55|16925.57|16805.57|16925.57|16805.57|16922.55|16802.55|10
1642510820000|2022-01-18 13:00:20|16925.96|16805.96|16929.14|16809.14|16929.53|16809.53|16925.96|16805.96|10
1642510830000|2022-01-18 13:00:30|16929.16|16809.16|16926.77|16806.77|16929.16|16809.16|16926.77|16806.77|9
1642510840000|2022-01-18 13:00:40|16926.52|16806.52|16926.45|16806.45|16926.94|16806.94|16926.45|16806.45|10
1642510850000|2022-01-18 13:00:50|16926.21|16806.21|16925.51|16805.51|16926.45|16806.45|16925.51|16805.51|9
1642510860000|2022-01-18 13:01:00|16925.88|16805.88|16925.89|16805.89|16925.89|16805.89|16924.57|16804.57|10
1642510870000|2022-01-18 13:01:10|16925.66|16805.66|16924.61|16804.61|16925.66|16805.66|16924.41|16804.41|10
1642510880000|2022-01-18 13:01:20|16924.9|16804.9|16922.44|16802.44|16924.9|16804.9|16922.44|16802.44|10
1642510890000|2022-01-18 13:01:30|16922.33|16802.33|16919.69|16799.69|16922.67|16802.67|16919.69|16799.69|10
1642510900000|2022-01-18 13:01:40|16918.54|16798.54|16915.44|16795.44|16918.54|16798.54|16915.44|16795.44|8
1642510910000|2022-01-18 13:01:50|16915.21|16795.21|16911.28|16791.28|16915.21|16795.21|16911.28|16791.28|10
1642510920000|2022-01-18 13:02:00|16910.95|16790.95|16908.16|16788.16|16910.95|16790.95|16908.12|16788.12|10
1642510930000|2022-01-18 13:02:10|16907.42|16787.42|16904.27|16784.27|16907.42|16787.42|16904.27|16784.27|10
1642510940000|2022-01-18 13:02:20|16903.79|16783.79|16896.93|16776.93|16903.79|16783.79|16896.93|16776.93|10
1642510950000|2022-01-18 13:02:30|16897.04|16777.04|16896.11|16776.11|16897.17|16777.17|16896.11|16776.11|10
1642510960000|2022-01-18 13:02:40|16896.27|16776.27|16893.18|16773.18|16896.27|16776.27|16893.18|16773.18|10
1642510970000|2022-01-18 13:02:50|16892.95|16772.95|16891.41|16771.41|16892.95|16772.95|16891.41|16771.41|10
1642510980000|2022-01-18 13:03:00|16891.17|16771.17|16890.48|16770.48|16891.27|16771.27|16890.48|16770.48|10
1642510990000|2022-01-18 13:03:10|16889.88|16769.88|16889.26|16769.26|16889.88|16769.88|16888.93|16768.93|9
1642511000000|2022-01-18 13:03:20|16889.41|16769.41|16889.32|16769.32|16889.68|16769.68|16888.9|16768.9|10
1642511010000|2022-01-18 13:03:30|16888.88|16768.88|16888.2|16768.2|16888.88|16768.88|16888|16768|10
1642511020000|2022-01-18 13:03:40|16887.95|16767.95|16888|16768|16888.24|16768.24|16887.5|16767.5|10
1642511030000|2022-01-18 13:03:50|16888.35|16768.35|16885.02|16765.02|16889.01|16769.01|16884.94|16764.94|10
1642511040000|2022-01-18 13:04:00|16884.9|16764.9|16885.36|16765.36|16885.36|16765.36|16884.39|16764.39|9
1642511050000|2022-01-18 13:04:10|16885.4|16765.4|16884.93|16764.93|16885.4|16765.4|16884.73|16764.73|10
1642511060000|2022-01-18 13:04:20|16884.56|16764.56|16883.82|16763.82|16884.77|16764.77|16883.78|16763.78|9
1642511070000|2022-01-18 13:04:30|16883.48|16763.48|16881.75|16761.75|16883.85|16763.85|16881.75|16761.75|9
1642511080000|2022-01-18 13:04:40|16881.74|16761.74|16878.25|16758.25|16881.74|16761.74|16878.25|16758.25|10
1642511090000|2022-01-18 13:04:50|16878.11|16758.11|16877.57|16757.57|16878.78|16758.78|16877.43|16757.43|10
1642511100000|2022-01-18 13:05:00|16877.02|16757.02|16874.64|16754.64|16877.02|16757.02|16874.63|16754.63|8
1642511110000|2022-01-18 13:05:10|16874.8|16754.8|16873.61|16753.61|16875.02|16755.02|16873.61|16753.61|10
1642511120000|2022-01-18 13:05:20|16873.65|16753.65|16873.36|16753.36|16873.78|16753.78|16872.83|16752.83|10
1642511130000|2022-01-18 13:05:30|16872.97|16752.97|16869.73|16749.73|16873.32|16753.32|16869.73|16749.73|10
1642511140000|2022-01-18 13:05:40|16869.37|16749.37|16867.85|16747.85|16869.37|16749.37|16867.85|16747.85|9
1642511150000|2022-01-18 13:05:50|16868.32|16748.32|16869.71|16749.71|16870|16750|16868.32|16748.32|10
1642511160000|2022-01-18 13:06:00|16869.46|16749.46|16868.44|16748.44|16869.46|16749.46|16868.44|16748.44|10
1642511170000|2022-01-18 13:06:10|16868.52|16748.52|16865.02|16745.02|16868.64|16748.64|16865.02|16745.02|9
1642511180000|2022-01-18 13:06:20|16865.64|16745.64|16860.12|16740.12|16865.64|16745.64|16860.12|16740.12|10
1642511190000|2022-01-18 13:06:30|16858.81|16738.81|16855.08|16735.08|16858.81|16738.81|16855.08|16735.08|10
1642511200000|2022-01-18 13:06:40|16855.09|16735.09|16852.43|16732.43|16855.32|16735.32|16852.43|16732.43|10
1642511210000|2022-01-18 13:06:50|16851.74|16731.74|16850.21|16730.21|16851.74|16731.74|16850.06|16730.06|10
1642511220000|2022-01-18 13:07:00|16850.11|16730.11|16848.56|16728.56|16850.11|16730.11|16848.51|16728.51|10
1642511230000|2022-01-18 13:07:10|16848.09|16728.09|16845.35|16725.35|16848.09|16728.09|16845.35|16725.35|10
1642511240000|2022-01-18 13:07:20|16845.72|16725.72|16845.97|16725.97|16846.24|16726.24|16845.72|16725.72|10
1642511250000|2022-01-18 13:07:30|16845.88|16725.88|16845.53|16725.53|16845.88|16725.88|16845.43|16725.43|9
1642511260000|2022-01-18 13:07:40|16845.69|16725.69|16845.97|16725.97|16845.97|16725.97|16845.08|16725.08|10
1642511270000|2022-01-18 13:07:50|16846.58|16726.58|16847.19|16727.19|16847.19|16727.19|16846.39|16726.39|10
1642511280000|2022-01-18 13:08:00|16847.46|16727.46|16846.24|16726.24|16847.67|16727.67|16846.24|16726.24|10
1642511290000|2022-01-18 13:08:10|16846.18|16726.18|16840.72|16720.72|16846.18|16726.18|16840.72|16720.72|10
1642511300000|2022-01-18 13:08:20|16839.51|16719.51|16837.26|16717.26|16839.51|16719.51|16837.18|16717.18|10
1642511310000|2022-01-18 13:08:30|16837.31|16717.31|16835.62|16715.62|16837.31|16717.31|16835.06|16715.06|10
1642511320000|2022-01-18 13:08:40|16834.39|16714.39|16835.86|16715.86|16835.86|16715.86|16834.39|16714.39|10
1642511330000|2022-01-18 13:08:50|16836.19|16716.19|16836.47|16716.47|16837.49|16717.49|16836.19|16716.19|10
1642511340000|2022-01-18 13:09:00|16836.31|16716.31|16837|16717|16837|16717|16836.14|16716.14|10
1642511350000|2022-01-18 13:09:10|16837.92|16717.92|16839.62|16719.62|16839.62|16719.62|16837.92|16717.92|9
1642511360000|2022-01-18 13:09:20|16839.87|16719.87|16838.17|16718.17|16839.87|16719.87|16838.17|16718.17|10
1642511370000|2022-01-18 13:09:30|16838.32|16718.32|16835.85|16715.85|16838.56|16718.56|16835.85|16715.85|10
1642511380000|2022-01-18 13:09:40|16835.09|16715.09|16831.3|16711.3|16835.09|16715.09|16831.3|16711.3|10
1642511390000|2022-01-18 13:09:50|16831.26|16711.26|16831|16711|16831.51|16711.51|16830.58|16710.58|10
1642511400000|2022-01-18 13:10:00|16830.98|16710.98|16831.2|16711.2|16831.35|16711.35|16830.89|16710.89|9
1642511410000|2022-01-18 13:10:10|16831.13|16711.13|16831.67|16711.67|16831.67|16711.67|16830.7|16710.7|10
1642511420000|2022-01-18 13:10:20|16831.94|16711.94|16828.33|16708.33|16832.68|16712.68|16828.33|16708.33|9
1642511430000|2022-01-18 13:10:30|16828.22|16708.22|16828.36|16708.36|16828.64|16708.64|16827.81|16707.81|10
1642511440000|2022-01-18 13:10:40|16828.56|16708.56|16830.84|16710.84|16830.84|16710.84|16828.56|16708.56|10
1642511450000|2022-01-18 13:10:50|16831.09|16711.09|16833.98|16713.98|16833.98|16713.98|16831.09|16711.09|10
1642511460000|2022-01-18 13:11:00|16833.8|16713.8|16837.06|16717.06|16837.06|16717.06|16833.8|16713.8|10
1642511470000|2022-01-18 13:11:10|16837.38|16717.38|16839.89|16719.89|16840|16720|16837.38|16717.38|10
1642511480000|2022-01-18 13:11:20|16839.81|16719.81|16841.07|16721.07|16841.18|16721.18|16839.81|16719.81|10
1642511490000|2022-01-18 13:11:30|16841.33|16721.33|16842.49|16722.49|16842.49|16722.49|16841.26|16721.26|10
1642511500000|2022-01-18 13:11:40|16842.88|16722.88|16845.56|16725.56|16845.56|16725.56|16842.88|16722.88|10
1642511510000|2022-01-18 13:11:50|16845.02|16725.02|16848.38|16728.38|16848.38|16728.38|16845.02|16725.02|10
1642511520000|2022-01-18 13:12:00|16848.17|16728.17|16848.8|16728.8|16848.97|16728.97|16847.99|16727.99|10
1642511530000|2022-01-18 13:12:10|16848.71|16728.71|16846.39|16726.39|16848.71|16728.71|16846.39|16726.39|10
1642511540000|2022-01-18 13:12:20|16845.74|16725.74|16841.99|16721.99|16845.92|16725.92|16841.99|16721.99|10
1642511550000|2022-01-18 13:12:30|16841.78|16721.78|16837.97|16717.97|16841.78|16721.78|16837.97|16717.97|10
1642511560000|2022-01-18 13:12:40|16837.73|16717.73|16835.43|16715.43|16838.57|16718.57|16835.43|16715.43|9
1642511570000|2022-01-18 13:12:50|16834.44|16714.44|16831.69|16711.69|16834.44|16714.44|16831.69|16711.69|9
1642511580000|2022-01-18 13:13:00|16830.96|16710.96|16829.65|16709.65|16831.04|16711.04|16829.65|16709.65|9
1642511590000|2022-01-18 13:13:10|16829.82|16709.82|16824.86|16704.86|16829.82|16709.82|16824.86|16704.86|10
1642511600000|2022-01-18 13:13:20|16824.59|16704.59|16821.61|16701.61|16824.59|16704.59|16821.61|16701.61|10
1642511610000|2022-01-18 13:13:30|16821.21|16701.21|16819.65|16699.65|16821.88|16701.88|16819.65|16699.65|10
1642511620000|2022-01-18 13:13:40|16819.63|16699.63|16818.78|16698.78|16819.86|16699.86|16818.44|16698.44|9
1642511630000|2022-01-18 13:13:50|16818.66|16698.66|16819.83|16699.83|16819.83|16699.83|16818.66|16698.66|9
1642511640000|2022-01-18 13:14:00|16819.75|16699.75|16820.03|16700.03|16820.12|16700.12|16819.64|16699.64|10
1642511650000|2022-01-18 13:14:10|16820.11|16700.11|16820.42|16700.42|16820.69|16700.69|16820.11|16700.11|10
1642511660000|2022-01-18 13:14:20|16821.18|16701.18|16821.53|16701.53|16821.56|16701.56|16820.8|16700.8|9
1642511670000|2022-01-18 13:14:30|16821.55|16701.55|16818.73|16698.73|16821.55|16701.55|16818.73|16698.73|10
1642511680000|2022-01-18 13:14:40|16819.2|16699.2|16818.51|16698.51|16819.2|16699.2|16818.51|16698.51|10
1642511690000|2022-01-18 13:14:50|16818.22|16698.22|16818.85|16698.85|16818.89|16698.89|16817.87|16697.87|10
1642511700000|2022-01-18 13:15:00|16818.6|16698.6|16816.8|16696.8|16818.74|16698.74|16816.52|16696.52|10
1642511710000|2022-01-18 13:15:10|16816.69|16696.69|16814.98|16694.98|16816.69|16696.69|16814.98|16694.98|10
1642511720000|2022-01-18 13:15:20|16813.69|16693.69|16806.86|16686.86|16813.69|16693.69|16806.86|16686.86|10
1642511730000|2022-01-18 13:15:30|16806.14|16686.14|16803.8|16683.8|16806.14|16686.14|16803.8|16683.8|10
1642511740000|2022-01-18 13:15:40|16799.94|16679.94|16797.11|16677.11|16799.94|16679.94|16797.09|16677.09|10
1642511750000|2022-01-18 13:15:50|16796.9|16676.9|16800.81|16680.81|16801|16681|16796.9|16676.9|9
1642511760000|2022-01-18 13:16:00|16801.38|16681.38|16804.17|16684.17|16804.76|16684.76|16801.38|16681.38|10
1642511770000|2022-01-18 13:16:10|16804.27|16684.27|16799.09|16679.09|16804.27|16684.27|16799.09|16679.09|10
1642511780000|2022-01-18 13:16:20|16797.86|16677.86|16792.71|16672.71|16797.86|16677.86|16792.71|16672.71|10
1642511790000|2022-01-18 13:16:30|16791.74|16671.74|16790.89|16670.89|16791.74|16671.74|16790.81|16670.81|10
1642511800000|2022-01-18 13:16:40|16789.89|16669.89|16783.12|16663.12|16789.89|16669.89|16783.12|16663.12|10
1642511810000|2022-01-18 13:16:50|16782.47|16662.47|16777.13|16657.13|16782.47|16662.47|16777.13|16657.13|10
1642511820000|2022-01-18 13:17:00|16776.98|16656.98|16776.23|16656.23|16777.08|16657.08|16776.23|16656.23|9
1642511830000|2022-01-18 13:17:10|16775.99|16655.99|16771.58|16651.58|16775.99|16655.99|16771.58|16651.58|10
1642511840000|2022-01-18 13:17:20|16771.78|16651.78|16774.13|16654.13|16774.23|16654.23|16771.71|16651.71|9
1642511850000|2022-01-18 13:17:30|16774.43|16654.43|16776.6|16656.6|16776.6|16656.6|16774.43|16654.43|10
1642511860000|2022-01-18 13:17:40|16776.82|16656.82|16777.73|16657.73|16777.89|16657.89|16776.82|16656.82|10
1642511870000|2022-01-18 13:17:50|16777.67|16657.67|16775.99|16655.99|16777.91|16657.91|16775.99|16655.99|10
1642511880000|2022-01-18 13:18:00|16775.34|16655.34|16771.48|16651.48|16775.34|16655.34|16771.48|16651.48|10
1642511890000|2022-01-18 13:18:10|16770.99|16650.99|16767.55|16647.55|16770.99|16650.99|16767.55|16647.55|10
1642511900000|2022-01-18 13:18:20|16767.35|16647.35|16764.58|16644.58|16767.35|16647.35|16763.72|16643.72|9
1642511910000|2022-01-18 13:18:30|16765.3|16645.3|16763.62|16643.62|16765.66|16645.66|16763.62|16643.62|10
1642511920000|2022-01-18 13:18:40|16763.64|16643.64|16763.22|16643.22|16764.15|16644.15|16763.09|16643.09|10
1642511930000|2022-01-18 13:18:50|16763.58|16643.58|16762.48|16642.48|16763.58|16643.58|16762.26|16642.26|10
1642511940000|2022-01-18 13:19:00|16761.83|16641.83|16761.79|16641.79|16761.83|16641.83|16760.23|16640.23|10
1642511950000|2022-01-18 13:19:10|16761.47|16641.47|16763.39|16643.39|16763.45|16643.45|16761.47|16641.47|9
1642511960000|2022-01-18 13:19:20|16764.25|16644.25|16765.63|16645.63|16765.68|16645.68|16764.25|16644.25|10
1642511970000|2022-01-18 13:19:30|16766.32|16646.32|16768.47|16648.47|16768.47|16648.47|16766.32|16646.32|10
1642511980000|2022-01-18 13:19:40|16768.78|16648.78|16769.93|16649.93|16769.93|16649.93|16768.5|16648.5|10
1642511990000|2022-01-18 13:19:50|16770.03|16650.03|16769.13|16649.13|16770.16|16650.16|16769.13|16649.13|8
1642512000000|2022-01-18 13:20:00|16768.25|16648.25|16764.8|16644.8|16768.25|16648.25|16764.8|16644.8|10
1642512010000|2022-01-18 13:20:10|16764.58|16644.58|16761.44|16641.44|16764.58|16644.58|16761.44|16641.44|9
1642512020000|2022-01-18 13:20:20|16761|16641|16758.1|16638.1|16761|16641|16758.1|16638.1|10
1642512030000|2022-01-18 13:20:30|16757.34|16637.34|16753.49|16633.49|16757.34|16637.34|16751.78|16631.78|10
1642512040000|2022-01-18 13:20:40|16754.2|16634.2|16759.7|16639.7|16759.7|16639.7|16754.2|16634.2|10
1642512050000|2022-01-18 13:20:50|16759.54|16639.54|16763.63|16643.63|16763.63|16643.63|16759.54|16639.54|10
1642512060000|2022-01-18 13:21:00|16764.65|16644.65|16775.02|16655.02|16775.02|16655.02|16764.65|16644.65|10
1642512070000|2022-01-18 13:21:10|16775.31|16655.31|16780.17|16660.17|16780.17|16660.17|16775.31|16655.31|10
1642512080000|2022-01-18 13:21:20|16779.98|16659.98|16778.73|16658.73|16779.98|16659.98|16778.73|16658.73|10
1642512090000|2022-01-18 13:21:30|16778.64|16658.64|16779.67|16659.67|16780.16|16660.16|16778.64|16658.64|10
1642512100000|2022-01-18 13:21:40|16779.24|16659.24|16777.8|16657.8|16779.24|16659.24|16777.6|16657.6|10
1642512110000|2022-01-18 13:21:50|16777.26|16657.26|16774.88|16654.88|16777.47|16657.47|16774.88|16654.88|9
1642512120000|2022-01-18 13:22:00|16774.54|16654.54|16771.24|16651.24|16774.54|16654.54|16771.24|16651.24|10
1642512130000|2022-01-18 13:22:10|16771.01|16651.01|16765.53|16645.53|16771.01|16651.01|16765.53|16645.53|10
1642512140000|2022-01-18 13:22:20|16765.91|16645.91|16764.15|16644.15|16765.91|16645.91|16763.91|16643.91|10
1642512150000|2022-01-18 13:22:30|16764.21|16644.21|16762.68|16642.68|16764.35|16644.35|16762.68|16642.68|10
1642512160000|2022-01-18 13:22:40|16762.48|16642.48|16763.38|16643.38|16763.38|16643.38|16761.27|16641.27|10
1642512170000|2022-01-18 13:22:50|16763.54|16643.54|16763.25|16643.25|16764.28|16644.28|16763.22|16643.22|10
1642512180000|2022-01-18 13:23:00|16763.14|16643.14|16761.85|16641.85|16763.35|16643.35|16761.85|16641.85|10
1642512190000|2022-01-18 13:23:10|16762.16|16642.16|16762.57|16642.57|16762.57|16642.57|16761.84|16641.84|9
1642512200000|2022-01-18 13:23:20|16761.85|16641.85|16762.69|16642.69|16763.08|16643.08|16761.82|16641.82|10
1642512210000|2022-01-18 13:23:30|16763.51|16643.51|16761.85|16641.85|16763.55|16643.55|16761.85|16641.85|9
1642512220000|2022-01-18 13:23:40|16761.89|16641.89|16761.55|16641.55|16762.69|16642.69|16761.55|16641.55|10
1642512230000|2022-01-18 13:23:50|16761.38|16641.38|16756.14|16636.14|16761.62|16641.62|16756.14|16636.14|10
1642512240000|2022-01-18 13:24:00|16755.47|16635.47|16751.04|16631.04|16755.47|16635.47|16751.04|16631.04|10
1642512250000|2022-01-18 13:24:10|16748.16|16628.16|16738.86|16618.86|16748.16|16628.16|16738.77|16618.77|10
1642512260000|2022-01-18 13:24:20|16735.93|16615.93|16734.55|16614.55|16735.93|16615.93|16734.55|16614.55|9
1642512270000|2022-01-18 13:24:30|16734.46|16614.46|16732.46|16612.46|16734.71|16614.71|16732.2|16612.2|10
1642512280000|2022-01-18 13:24:40|16732.23|16612.23|16728.48|16608.48|16732.23|16612.23|16728.48|16608.48|10
1642512290000|2022-01-18 13:24:50|16728.58|16608.58|16725.46|16605.46|16728.58|16608.58|16724.94|16604.94|10
1642512300000|2022-01-18 13:25:00|16725.28|16605.28|16726.9|16606.9|16727.03|16607.03|16725.28|16605.28|10
1642512310000|2022-01-18 13:25:10|16727.21|16607.21|16728.78|16608.78|16728.78|16608.78|16727.12|16607.12|10
1642512320000|2022-01-18 13:25:20|16728.6|16608.6|16730.38|16610.38|16731.11|16611.11|16728.6|16608.6|10
1642512330000|2022-01-18 13:25:30|16731.14|16611.14|16729.5|16609.5|16731.53|16611.53|16729.5|16609.5|9
1642512340000|2022-01-18 13:25:40|16729.43|16609.43|16722.62|16602.62|16730.14|16610.14|16722.62|16602.62|10
1642512350000|2022-01-18 13:25:50|16719.16|16599.16|16714.86|16594.86|16719.16|16599.16|16714.86|16594.86|10
1642512360000|2022-01-18 13:26:00|16714.45|16594.45|16714.57|16594.57|16714.57|16594.57|16714.02|16594.02|9
1642512370000|2022-01-18 13:26:10|16714.53|16594.53|16716.53|16596.53|16716.53|16596.53|16714.53|16594.53|10
1642512380000|2022-01-18 13:26:20|16716.29|16596.29|16712.1|16592.1|16716.29|16596.29|16712.1|16592.1|10
1642512390000|2022-01-18 13:26:30|16711.73|16591.73|16711.01|16591.01|16711.73|16591.73|16710.08|16590.08|10
1642512400000|2022-01-18 13:26:40|16711.18|16591.18|16714.94|16594.94|16714.94|16594.94|16711.18|16591.18|10
1642512410000|2022-01-18 13:26:50|16715.14|16595.14|16715.46|16595.46|16716.16|16596.16|16715.14|16595.14|10
1642512420000|2022-01-18 13:27:00|16715.44|16595.44|16715.74|16595.74|16715.74|16595.74|16714.66|16594.66|10
1642512430000|2022-01-18 13:27:10|16716.25|16596.25|16719.79|16599.79|16720.25|16600.25|16716.06|16596.06|10
1642512440000|2022-01-18 13:27:20|16723.28|16603.28|16733.82|16613.82|16733.82|16613.82|16723.28|16603.28|10
1642512450000|2022-01-18 13:27:30|16734.76|16614.76|16741.65|16621.65|16741.65|16621.65|16734.75|16614.75|10
1642512460000|2022-01-18 13:27:40|16741.72|16621.72|16743.09|16623.09|16743.2|16623.2|16741.72|16621.72|10
1642512470000|2022-01-18 13:27:50|16743.7|16623.7|16747.08|16627.08|16747.53|16627.53|16743.7|16623.7|10
1642512480000|2022-01-18 13:28:00|16747.89|16627.89|16748.59|16628.59|16748.94|16628.94|16747.89|16627.89|10
1642512490000|2022-01-18 13:28:10|16748.07|16628.07|16742.03|16622.03|16748.89|16628.89|16742.03|16622.03|10
1642512500000|2022-01-18 13:28:20|16739.65|16619.65|16736.59|16616.59|16739.68|16619.68|16736|16616|10
1642512510000|2022-01-18 13:28:30|16736.23|16616.23|16731.59|16611.59|16736.23|16616.23|16731.59|16611.59|10
1642512520000|2022-01-18 13:28:40|16730.93|16610.93|16725.99|16605.99|16730.93|16610.93|16725.99|16605.99|10
1642512530000|2022-01-18 13:28:50|16722.53|16602.53|16716.31|16596.31|16722.53|16602.53|16716.31|16596.31|10
1642512540000|2022-01-18 13:29:00|16716.35|16596.35|16709.28|16589.28|16716.35|16596.35|16709.28|16589.28|10
1642512550000|2022-01-18 13:29:10|16708.02|16588.02|16708.56|16588.56|16709.33|16589.33|16707.55|16587.55|10
1642512560000|2022-01-18 13:29:20|16708.74|16588.74|16700.15|16580.15|16708.74|16588.74|16699.79|16579.79|10
1642512570000|2022-01-18 13:29:30|16699.64|16579.64|16697.81|16577.81|16699.64|16579.64|16696.76|16576.76|10
1642512580000|2022-01-18 13:29:40|16698.06|16578.06|16693.97|16573.97|16698.06|16578.06|16693.97|16573.97|9
1642512590000|2022-01-18 13:29:50|16692.88|16572.88|16693.43|16573.43|16693.51|16573.51|16692.61|16572.61|10
1642512600000|2022-01-18 13:30:00|16693.6|16573.6|16694.14|16574.14|16694.22|16574.22|16692.24|16572.24|9
1642512610000|2022-01-18 13:30:10|16695.21|16575.21|16702.74|16582.74|16702.74|16582.74|16695.21|16575.21|9
1642512620000|2022-01-18 13:30:20|16704.03|16584.03|16711.91|16591.91|16711.91|16591.91|16704.03|16584.03|10
1642512630000|2022-01-18 13:30:30|16713.21|16593.21|16719.55|16599.55|16719.55|16599.55|16713.21|16593.21|10
1642512640000|2022-01-18 13:30:40|16719.62|16599.62|16722.5|16602.5|16722.5|16602.5|16719.62|16599.62|10
1642512650000|2022-01-18 13:30:50|16722.36|16602.36|16724.65|16604.65|16725.3|16605.3|16722.36|16602.36|10
1642512660000|2022-01-18 13:31:00|16724.05|16604.05|16718.2|16598.2|16724.09|16604.09|16718.2|16598.2|10
1642512670000|2022-01-18 13:31:10|16717.64|16597.64|16711.06|16591.06|16717.64|16597.64|16711.01|16591.01|10
1642512680000|2022-01-18 13:31:20|16710.59|16590.59|16704.43|16584.43|16710.59|16590.59|16704.06|16584.06|10
1642512690000|2022-01-18 13:31:30|16704.48|16584.48|16701.85|16581.85|16704.48|16584.48|16701.47|16581.47|10
1642512700000|2022-01-18 13:31:40|16701.42|16581.42|16700.6|16580.6|16701.98|16581.98|16700.6|16580.6|10
1642512710000|2022-01-18 13:31:50|16700.84|16580.84|16699.81|16579.81|16700.84|16580.84|16699.81|16579.81|10
1642512720000|2022-01-18 13:32:00|16700.18|16580.18|16698.33|16578.33|16700.18|16580.18|16698.05|16578.05|10
1642512730000|2022-01-18 13:32:10|16698.09|16578.09|16699.65|16579.65|16699.65|16579.65|16697.72|16577.72|10
1642512740000|2022-01-18 13:32:20|16701.76|16581.76|16700.34|16580.34|16703.27|16583.27|16700.34|16580.34|9
1642512750000|2022-01-18 13:32:30|16700.33|16580.33|16707.8|16587.8|16707.8|16587.8|16700.33|16580.33|10
1642512760000|2022-01-18 13:32:40|16708.48|16588.48|16709.96|16589.96|16709.96|16589.96|16708.48|16588.48|10
1642512770000|2022-01-18 13:32:50|16709.75|16589.75|16711.87|16591.87|16711.87|16591.87|16709.75|16589.75|10
1642512780000|2022-01-18 13:33:00|16711.77|16591.77|16710.18|16590.18|16712.08|16592.08|16710.18|16590.18|10
1642512790000|2022-01-18 13:33:10|16709.35|16589.35|16711.78|16591.78|16711.78|16591.78|16709.35|16589.35|10
1642512800000|2022-01-18 13:33:20|16712.22|16592.22|16723.71|16603.71|16723.71|16603.71|16712.22|16592.22|10
1642512810000|2022-01-18 13:33:30|16724.3|16604.3|16729.34|16609.34|16729.34|16609.34|16724.3|16604.3|10
1642512820000|2022-01-18 13:33:40|16729.93|16609.93|16731.18|16611.18|16732.59|16612.59|16729.93|16609.93|10
1642512830000|2022-01-18 13:33:50|16730.91|16610.91|16732.54|16612.54|16733.85|16613.85|16730.56|16610.56|9
1642512840000|2022-01-18 13:34:00|16732.75|16612.75|16732.93|16612.93|16733.45|16613.45|16732.71|16612.71|10
1642512850000|2022-01-18 13:34:10|16732.98|16612.98|16733.29|16613.29|16733.29|16613.29|16732.16|16612.16|9
1642512860000|2022-01-18 13:34:20|16733.2|16613.2|16736|16616|16736|16616|16733.2|16613.2|10
1642512870000|2022-01-18 13:34:30|16736.6|16616.6|16740.04|16620.04|16740.33|16620.33|16736.6|16616.6|10
1642512880000|2022-01-18 13:34:40|16740.05|16620.05|16743.45|16623.45|16744.05|16624.05|16740.05|16620.05|10
1642512890000|2022-01-18 13:34:50|16743.27|16623.27|16742.79|16622.79|16743.27|16623.27|16741.67|16621.67|10
1642512900000|2022-01-18 13:35:00|16742.56|16622.56|16742.47|16622.47|16743.4|16623.4|16742.47|16622.47|10
1642512910000|2022-01-18 13:35:10|16742.46|16622.46|16741.29|16621.29|16742.46|16622.46|16741.05|16621.05|10
1642512920000|2022-01-18 13:35:20|16741.27|16621.27|16740.44|16620.44|16741.27|16621.27|16740.28|16620.28|10
1642512930000|2022-01-18 13:35:30|16740.88|16620.88|16741.43|16621.43|16741.7|16621.7|16740.88|16620.88|10
1642512940000|2022-01-18 13:35:40|16741.41|16621.41|16738.03|16618.03|16741.41|16621.41|16738.03|16618.03|10
1642512950000|2022-01-18 13:35:50|16738.27|16618.27|16738.34|16618.34|16738.62|16618.62|16736.63|16616.63|10
1642512960000|2022-01-18 13:36:00|16738.6|16618.6|16740.9|16620.9|16740.9|16620.9|16738.32|16618.32|10
1642512970000|2022-01-18 13:36:10|16742.51|16622.51|16749.2|16629.2|16749.2|16629.2|16742.51|16622.51|10
1642512980000|2022-01-18 13:36:20|16749.56|16629.56|16762.6|16642.6|16762.6|16642.6|16749.56|16629.56|10
1642512990000|2022-01-18 13:36:30|16763.39|16643.39|16766.65|16646.65|16766.73|16646.73|16763.39|16643.39|10
1642513000000|2022-01-18 13:36:40|16766.34|16646.34|16768.96|16648.96|16768.99|16648.99|16765.36|16645.36|10
1642513010000|2022-01-18 13:36:50|16768.99|16648.99|16774.51|16654.51|16774.51|16654.51|16768.99|16648.99|10
1642513020000|2022-01-18 13:37:00|16774.58|16654.58|16775.39|16655.39|16775.39|16655.39|16774.16|16654.16|10
1642513030000|2022-01-18 13:37:10|16775.73|16655.73|16779.07|16659.07|16779.07|16659.07|16775.6|16655.6|10
1642513040000|2022-01-18 13:37:20|16779.08|16659.08|16785.15|16665.15|16785.15|16665.15|16779.08|16659.08|10
1642513050000|2022-01-18 13:37:30|16785.22|16665.22|16787.52|16667.52|16787.89|16667.89|16785.22|16665.22|10
1642513060000|2022-01-18 13:37:40|16787.16|16667.16|16786.54|16666.54|16787.84|16667.84|16786.54|16666.54|10
1642513070000|2022-01-18 13:37:50|16786.34|16666.34|16783.6|16663.6|16786.34|16666.34|16783.6|16663.6|10
1642513080000|2022-01-18 13:38:00|16783.57|16663.57|16781.1|16661.1|16783.57|16663.57|16780.28|16660.28|10
1642513090000|2022-01-18 13:38:10|16781.24|16661.24|16781.01|16661.01|16781.31|16661.31|16780.8|16660.8|9
1642513100000|2022-01-18 13:38:20|16780.97|16660.97|16780.87|16660.87|16781.1|16661.1|16780.46|16660.46|10
1642513110000|2022-01-18 13:38:30|16781.12|16661.12|16781.1|16661.1|16781.99|16661.99|16781.1|16661.1|10
1642513120000|2022-01-18 13:38:40|16780.32|16660.32|16778.23|16658.23|16780.32|16660.32|16778.23|16658.23|9
1642513130000|2022-01-18 13:38:50|16777.73|16657.73|16775.47|16655.47|16777.73|16657.73|16775.47|16655.47|9
1642513140000|2022-01-18 13:39:00|16775.53|16655.53|16772.6|16652.6|16775.53|16655.53|16772.6|16652.6|10
1642513150000|2022-01-18 13:39:10|16772.79|16652.79|16772.03|16652.03|16773.08|16653.08|16772.03|16652.03|9
1642513160000|2022-01-18 13:39:20|16771.89|16651.89|16772.79|16652.79|16772.79|16652.79|16771.83|16651.83|9
1642513170000|2022-01-18 13:39:30|16772.51|16652.51|16773.82|16653.82|16774.14|16654.14|16772.44|16652.44|9
1642513180000|2022-01-18 13:39:40|16773.95|16653.95|16778.55|16658.55|16778.55|16658.55|16773.95|16653.95|10
1642513190000|2022-01-18 13:39:50|16778.38|16658.38|16779.86|16659.86|16779.97|16659.97|16778.21|16658.21|10
1642513200000|2022-01-18 13:40:00|16780.95|16660.95|16787.6|16667.6|16787.6|16667.6|16780.7|16660.7|10
1642513210000|2022-01-18 13:40:10|16788.63|16668.63|16793.47|16673.47|16793.72|16673.72|16788.63|16668.63|10
1642513220000|2022-01-18 13:40:20|16794.66|16674.66|16792.83|16672.83|16795.02|16675.02|16792.83|16672.83|10
1642513230000|2022-01-18 13:40:30|16793.5|16673.5|16792.43|16672.43|16793.61|16673.61|16791.78|16671.78|10
1642513240000|2022-01-18 13:40:40|16791.86|16671.86|16789.32|16669.32|16791.86|16671.86|16789.32|16669.32|10
1642513250000|2022-01-18 13:40:50|16788|16668|16784.27|16664.27|16788.15|16668.15|16784.27|16664.27|9
1642513260000|2022-01-18 13:41:00|16784.16|16664.16|16782|16662|16784.16|16664.16|16782|16662|10
1642513270000|2022-01-18 13:41:10|16781.98|16661.98|16776.95|16656.95|16782.28|16662.28|16776.95|16656.95|10
1642513280000|2022-01-18 13:41:20|16776.92|16656.92|16770.56|16650.56|16776.92|16656.92|16770.56|16650.56|10
1642513290000|2022-01-18 13:41:30|16770.66|16650.66|16763.94|16643.94|16770.66|16650.66|16763.94|16643.94|10
1642513300000|2022-01-18 13:41:40|16763.83|16643.83|16758.03|16638.03|16763.83|16643.83|16758.03|16638.03|10
1642513310000|2022-01-18 13:41:50|16757.59|16637.59|16755.99|16635.99|16757.78|16637.78|16755.46|16635.46|10
1642513320000|2022-01-18 13:42:00|16756.78|16636.78|16755.34|16635.34|16757.69|16637.69|16755.34|16635.34|10
1642513330000|2022-01-18 13:42:10|16755.16|16635.16|16756.89|16636.89|16757.32|16637.32|16755.16|16635.16|10
1642513340000|2022-01-18 13:42:20|16757.65|16637.65|16756.69|16636.69|16758.43|16638.43|16756.46|16636.46|10
1642513350000|2022-01-18 13:42:30|16756.7|16636.7|16755.77|16635.77|16757.97|16637.97|16755.77|16635.77|10
1642513360000|2022-01-18 13:42:40|16755|16635|16753.16|16633.16|16755|16635|16753.16|16633.16|10
1642513370000|2022-01-18 13:42:50|16752.68|16632.68|16752.07|16632.07|16752.68|16632.68|16751.18|16631.18|10
1642513380000|2022-01-18 13:43:00|16752.01|16632.01|16752.25|16632.25|16752.25|16632.25|16751.45|16631.45|10
1642513390000|2022-01-18 13:43:10|16752.4|16632.4|16754.64|16634.64|16754.64|16634.64|16752.11|16632.11|10
1642513400000|2022-01-18 13:43:20|16754.69|16634.69|16757.76|16637.76|16757.76|16637.76|16754.69|16634.69|9
1642513410000|2022-01-18 13:43:30|16758.35|16638.35|16755.85|16635.85|16758.54|16638.54|16755.85|16635.85|10
1642513420000|2022-01-18 13:43:40|16755.69|16635.69|16752.02|16632.02|16755.69|16635.69|16752.02|16632.02|10
1642513430000|2022-01-18 13:43:50|16752.09|16632.09|16751.51|16631.51|16752.27|16632.27|16751.51|16631.51|9
1642513440000|2022-01-18 13:44:00|16751.43|16631.43|16749.12|16629.12|16751.43|16631.43|16749.12|16629.12|9
1642513450000|2022-01-18 13:44:10|16748.72|16628.72|16747.78|16627.78|16748.72|16628.72|16747.57|16627.57|10
1642513460000|2022-01-18 13:44:20|16747.55|16627.55|16747.51|16627.51|16747.6|16627.6|16747.24|16627.24|10
1642513470000|2022-01-18 13:44:30|16747.09|16627.09|16745.12|16625.12|16747.09|16627.09|16745.12|16625.12|9
1642513480000|2022-01-18 13:44:40|16745.09|16625.09|16743.97|16623.97|16745.1|16625.1|16743.97|16623.97|10
1642513490000|2022-01-18 13:44:50|16743.85|16623.85|16745.75|16625.75|16745.75|16625.75|16743.64|16623.64|10
1642513500000|2022-01-18 13:45:00|16745.93|16625.93|16746.49|16626.49|16746.49|16626.49|16745.57|16625.57|10
1642513510000|2022-01-18 13:45:10|16746.16|16626.16|16748.44|16628.44|16748.56|16628.56|16745.58|16625.58|10
1642513520000|2022-01-18 13:45:20|16748.56|16628.56|16754.11|16634.11|16754.11|16634.11|16748.56|16628.56|10
1642513530000|2022-01-18 13:45:30|16754.33|16634.33|16755.72|16635.72|16756.73|16636.73|16754.2|16634.2|10
1642513540000|2022-01-18 13:45:40|16756.37|16636.37|16754.96|16634.96|16756.66|16636.66|16754.66|16634.66|10
1642513550000|2022-01-18 13:45:50|16756.15|16636.15|16747.19|16627.19|16756.15|16636.15|16747.19|16627.19|10
1642513560000|2022-01-18 13:46:00|16746.94|16626.94|16741.18|16621.18|16746.94|16626.94|16741.18|16621.18|10
1642513570000|2022-01-18 13:46:10|16740.57|16620.57|16737.61|16617.61|16740.7|16620.7|16737.61|16617.61|10
1642513580000|2022-01-18 13:46:20|16737.73|16617.73|16736.9|16616.9|16737.73|16617.73|16736.9|16616.9|10
1642513590000|2022-01-18 13:46:30|16736.15|16616.15|16735.41|16615.41|16736.15|16616.15|16735.31|16615.31|9
1642513600000|2022-01-18 13:46:40|16735.37|16615.37|16738.75|16618.75|16738.75|16618.75|16735.37|16615.37|10
1642513610000|2022-01-18 13:46:50|16739.36|16619.36|16744.03|16624.03|16744.03|16624.03|16739.36|16619.36|10
1642513620000|2022-01-18 13:47:00|16744.04|16624.04|16751.54|16631.54|16751.54|16631.54|16744.04|16624.04|10
1642513630000|2022-01-18 13:47:10|16751.81|16631.81|16753.41|16633.41|16753.41|16633.41|16751.37|16631.37|10
1642513640000|2022-01-18 13:47:20|16753.55|16633.55|16754.37|16634.37|16755.3|16635.3|16753.55|16633.55|10
1642513650000|2022-01-18 13:47:30|16754.32|16634.32|16754.85|16634.85|16754.85|16634.85|16753.25|16633.25|10
1642513660000|2022-01-18 13:47:40|16755.17|16635.17|16760.14|16640.14|16760.14|16640.14|16755.17|16635.17|10
1642513670000|2022-01-18 13:47:50|16760.34|16640.34|16765.04|16645.04|16765.04|16645.04|16760.34|16640.34|10
1642513680000|2022-01-18 13:48:00|16765.33|16645.33|16771.34|16651.34|16771.34|16651.34|16765.33|16645.33|10
1642513690000|2022-01-18 13:48:10|16771.7|16651.7|16774.32|16654.32|16774.32|16654.32|16771.7|16651.7|10
1642513700000|2022-01-18 13:48:20|16774.96|16654.96|16779.59|16659.59|16779.62|16659.62|16774.96|16654.96|10
1642513710000|2022-01-18 13:48:30|16779.69|16659.69|16786.26|16666.26|16786.26|16666.26|16779.69|16659.69|10
1642513720000|2022-01-18 13:48:40|16786.81|16666.81|16789.2|16669.2|16789.45|16669.45|16786.81|16666.81|9
1642513730000|2022-01-18 13:48:50|16789.49|16669.49|16799.38|16679.38|16799.56|16679.56|16789.49|16669.49|10
1642513740000|2022-01-18 13:49:00|16799.48|16679.48|16803.18|16683.18|16803.18|16683.18|16799.42|16679.42|10
1642513750000|2022-01-18 13:49:10|16803.73|16683.73|16809.03|16689.03|16809.03|16689.03|16803.73|16683.73|10
1642513760000|2022-01-18 13:49:20|16808.91|16688.91|16821.76|16701.76|16821.76|16701.76|16808.91|16688.91|10
1642513770000|2022-01-18 13:49:30|16823.42|16703.42|16829.35|16709.35|16833.39|16713.39|16823.42|16703.42|10
1642513780000|2022-01-18 13:49:40|16828.39|16708.39|16826.73|16706.73|16828.39|16708.39|16825.39|16705.39|10
1642513790000|2022-01-18 13:49:50|16826.68|16706.68|16826.59|16706.59|16826.98|16706.98|16825.84|16705.84|10
1642513800000|2022-01-18 13:50:00|16826.93|16706.93|16824.99|16704.99|16826.93|16706.93|16824.99|16704.99|9
1642513810000|2022-01-18 13:50:10|16825.53|16705.53|16823.99|16703.99|16825.8|16705.8|16823.99|16703.99|10
1642513820000|2022-01-18 13:50:20|16823.77|16703.77|16826.4|16706.4|16826.4|16706.4|16823.14|16703.14|10
1642513830000|2022-01-18 13:50:30|16825.74|16705.74|16821.42|16701.42|16825.75|16705.75|16821.42|16701.42|10
1642513840000|2022-01-18 13:50:40|16821.24|16701.24|16823.15|16703.15|16823.15|16703.15|16821.04|16701.04|10
1642513850000|2022-01-18 13:50:50|16823|16703|16824.95|16704.95|16825.1|16705.1|16823|16703|10
1642513860000|2022-01-18 13:51:00|16824.69|16704.69|16828.84|16708.84|16828.84|16708.84|16824.69|16704.69|10
1642513870000|2022-01-18 13:51:10|16829.63|16709.63|16831.4|16711.4|16831.4|16711.4|16829.63|16709.63|10
1642513880000|2022-01-18 13:51:20|16831.88|16711.88|16834.45|16714.45|16836.89|16716.89|16831.88|16711.88|10
1642513890000|2022-01-18 13:51:30|16833.43|16713.43|16828.68|16708.68|16833.43|16713.43|16828.68|16708.68|10
1642513900000|2022-01-18 13:51:40|16827.96|16707.96|16824.76|16704.76|16827.96|16707.96|16824.59|16704.59|10
1642513910000|2022-01-18 13:51:50|16824.42|16704.42|16823.13|16703.13|16824.49|16704.49|16823.13|16703.13|10
1642513920000|2022-01-18 13:52:00|16823.21|16703.21|16820.84|16700.84|16823.21|16703.21|16820.84|16700.84|10
1642513930000|2022-01-18 13:52:10|16820.67|16700.67|16817.39|16697.39|16820.67|16700.67|16817.39|16697.39|10
1642513940000|2022-01-18 13:52:20|16817.21|16697.21|16813.26|16693.26|16817.21|16697.21|16813.2|16693.2|10
1642513950000|2022-01-18 13:52:30|16813.17|16693.17|16812.21|16692.21|16813.17|16693.17|16811.92|16691.92|10
1642513960000|2022-01-18 13:52:40|16812.03|16692.03|16810.14|16690.14|16812.06|16692.06|16809.97|16689.97|10
1642513970000|2022-01-18 13:52:50|16810.49|16690.49|16809.62|16689.62|16810.49|16690.49|16809.41|16689.41|10
1642513980000|2022-01-18 13:53:00|16809.2|16689.2|16809.46|16689.46|16809.75|16689.75|16808.99|16688.99|10
1642513990000|2022-01-18 13:53:10|16809.17|16689.17|16809.89|16689.89|16810|16690|16809.17|16689.17|10
1642514000000|2022-01-18 13:53:20|16810.18|16690.18|16814.9|16694.9|16814.9|16694.9|16810.18|16690.18|10
1642514010000|2022-01-18 13:53:30|16815.01|16695.01|16817.97|16697.97|16818.03|16698.03|16815.01|16695.01|10
1642514020000|2022-01-18 13:53:40|16818.25|16698.25|16821.38|16701.38|16821.38|16701.38|16817.71|16697.71|9
1642514030000|2022-01-18 13:53:50|16821.44|16701.44|16820.49|16700.49|16821.44|16701.44|16820.43|16700.43|10
1642514040000|2022-01-18 13:54:00|16820.4|16700.4|16821.56|16701.56|16821.95|16701.95|16820.07|16700.07|9
1642514050000|2022-01-18 13:54:10|16821.81|16701.81|16821.85|16701.85|16821.88|16701.88|16821.25|16701.25|7
1642514060000|2022-01-18 13:54:20|16821.44|16701.44|16820.03|16700.03|16821.44|16701.44|16820.03|16700.03|9
1642514070000|2022-01-18 13:54:30|16820.33|16700.33|16822.87|16702.87|16822.87|16702.87|16819.83|16699.83|10
1642514080000|2022-01-18 13:54:40|16823.14|16703.14|16822.83|16702.83|16823.63|16703.63|16822.83|16702.83|10
1642514090000|2022-01-18 13:54:50|16823.28|16703.28|16823.87|16703.87|16824.1|16704.1|16823.28|16703.28|9
1642514100000|2022-01-18 13:55:00|16823.54|16703.54|16824.24|16704.24|16824.24|16704.24|16823.05|16703.05|9
1642514110000|2022-01-18 13:55:10|16824.59|16704.59|16827.09|16707.09|16827.09|16707.09|16824.59|16704.59|9
1642514120000|2022-01-18 13:55:20|16827.74|16707.74|16826.24|16706.24|16828.18|16708.18|16826.24|16706.24|10
1642514130000|2022-01-18 13:55:30|16826.21|16706.21|16823.48|16703.48|16826.21|16706.21|16823.48|16703.48|10
1642514140000|2022-01-18 13:55:40|16823.23|16703.23|16817.95|16697.95|16823.23|16703.23|16817.95|16697.95|10
1642514150000|2022-01-18 13:55:50|16817.94|16697.94|16818.44|16698.44|16818.44|16698.44|16817.23|16697.23|10
1642514160000|2022-01-18 13:56:00|16818.45|16698.45|16817.91|16697.91|16818.45|16698.45|16817.8|16697.8|9
1642514170000|2022-01-18 13:56:10|16817.98|16697.98|16821.73|16701.73|16821.73|16701.73|16817.98|16697.98|10
1642514180000|2022-01-18 13:56:20|16821.16|16701.16|16825.6|16705.6|16825.6|16705.6|16821.16|16701.16|10
1642514190000|2022-01-18 13:56:30|16825.95|16705.95|16828.66|16708.66|16828.66|16708.66|16825.95|16705.95|9
1642514200000|2022-01-18 13:56:40|16828.5|16708.5|16830.73|16710.73|16830.73|16710.73|16828.5|16708.5|10
1642514210000|2022-01-18 13:56:50|16830.72|16710.72|16831.49|16711.49|16831.49|16711.49|16830.72|16710.72|10
1642514220000|2022-01-18 13:57:00|16831.54|16711.54|16831.59|16711.59|16831.85|16711.85|16831.19|16711.19|10
1642514230000|2022-01-18 13:57:10|16831.85|16711.85|16828.95|16708.95|16831.85|16711.85|16828.95|16708.95|9
1642514240000|2022-01-18 13:57:20|16828.62|16708.62|16828.27|16708.27|16828.62|16708.62|16826.92|16706.92|10
1642514250000|2022-01-18 13:57:30|16828.69|16708.69|16831.44|16711.44|16831.47|16711.47|16828.69|16708.69|10
1642514260000|2022-01-18 13:57:40|16831.55|16711.55|16833.49|16713.49|16833.49|16713.49|16831.11|16711.11|10
1642514270000|2022-01-18 13:57:50|16833.84|16713.84|16839|16719|16839|16719|16833.84|16713.84|10
1642514280000|2022-01-18 13:58:00|16839.57|16719.57|16841.21|16721.21|16841.21|16721.21|16839.57|16719.57|10
1642514290000|2022-01-18 13:58:10|16841.13|16721.13|16843.65|16723.65|16843.65|16723.65|16841.13|16721.13|10
1642514300000|2022-01-18 13:58:20|16843.7|16723.7|16845.87|16725.87|16845.87|16725.87|16843.7|16723.7|10
1642514310000|2022-01-18 13:58:30|16846.03|16726.03|16847.23|16727.23|16847.88|16727.88|16846.03|16726.03|10
1642514320000|2022-01-18 13:58:40|16847.5|16727.5|16846.49|16726.49|16847.66|16727.66|16846.36|16726.36|10
1642514330000|2022-01-18 13:58:50|16845.49|16725.49|16845.82|16725.82|16846.08|16726.08|16845.45|16725.45|10
1642514340000|2022-01-18 13:59:00|16845.45|16725.45|16847.95|16727.95|16847.95|16727.95|16845.45|16725.45|10
1642514350000|2022-01-18 13:59:10|16848|16728|16846.96|16726.96|16848.18|16728.18|16846.96|16726.96|10
1642514360000|2022-01-18 13:59:20|16847.43|16727.43|16842.96|16722.96|16847.43|16727.43|16842.96|16722.96|10
1642514370000|2022-01-18 13:59:30|16842.54|16722.54|16836.49|16716.49|16842.54|16722.54|16836.29|16716.29|10
1642514380000|2022-01-18 13:59:40|16836.01|16716.01|16837.96|16717.96|16838|16718|16835.68|16715.68|10
1642514390000|2022-01-18 13:59:50|16837.9|16717.9|16838.67|16718.67|16838.81|16718.81|16837.27|16717.27|10
1642514400000|2022-01-18 14:00:00|16838.76|16718.76|16841.09|16721.09|16841.09|16721.09|16838.67|16718.67|10
1642514410000|2022-01-18 14:00:10|16842.5|16722.5|16841.48|16721.48|16842.5|16722.5|16841.22|16721.22|9
1642514420000|2022-01-18 14:00:20|16841.23|16721.23|16840.23|16720.23|16841.76|16721.76|16840.23|16720.23|10
1642514430000|2022-01-18 14:00:30|16840.02|16720.02|16837.85|16717.85|16840.02|16720.02|16836.17|16716.17|10
1642514440000|2022-01-18 14:00:40|16837.72|16717.72|16835.29|16715.29|16837.75|16717.75|16835.29|16715.29|10
1642514450000|2022-01-18 14:00:50|16835.14|16715.14|16827.73|16707.73|16835.14|16715.14|16827.61|16707.61|10
1642514460000|2022-01-18 14:01:00|16827.44|16707.44|16823.86|16703.86|16827.44|16707.44|16823.78|16703.78|10
1642514470000|2022-01-18 14:01:10|16823.95|16703.95|16825.03|16705.03|16825.03|16705.03|16823.2|16703.2|10
1642514480000|2022-01-18 14:01:20|16824.91|16704.91|16827.37|16707.37|16827.37|16707.37|16824.91|16704.91|10
1642514490000|2022-01-18 14:01:30|16827.42|16707.42|16832.96|16712.96|16832.96|16712.96|16827.42|16707.42|10
1642514500000|2022-01-18 14:01:40|16833.26|16713.26|16834.49|16714.49|16834.57|16714.57|16833.17|16713.17|9
1642514510000|2022-01-18 14:01:50|16834.45|16714.45|16836.63|16716.63|16836.63|16716.63|16834.45|16714.45|10
1642514520000|2022-01-18 14:02:00|16836.67|16716.67|16838.58|16718.58|16838.58|16718.58|16836.65|16716.65|10
1642514530000|2022-01-18 14:02:10|16838.93|16718.93|16843.55|16723.55|16843.55|16723.55|16838.93|16718.93|9
1642514540000|2022-01-18 14:02:20|16843.21|16723.21|16845.56|16725.56|16845.56|16725.56|16843.19|16723.19|10
1642514550000|2022-01-18 14:02:30|16846.28|16726.28|16848.44|16728.44|16848.44|16728.44|16846.17|16726.17|10
1642514560000|2022-01-18 14:02:40|16848.68|16728.68|16850.93|16730.93|16850.93|16730.93|16848.68|16728.68|9
1642514570000|2022-01-18 14:02:50|16851.11|16731.11|16851.79|16731.79|16851.79|16731.79|16850.97|16730.97|10
1642514580000|2022-01-18 14:03:00|16852.76|16732.76|16851.67|16731.67|16852.76|16732.76|16851.65|16731.65|10
1642514590000|2022-01-18 14:03:10|16851.64|16731.64|16848.16|16728.16|16851.64|16731.64|16848.16|16728.16|10
1642514600000|2022-01-18 14:03:20|16848.47|16728.47|16846.02|16726.02|16848.48|16728.48|16846.02|16726.02|10
1642514610000|2022-01-18 14:03:30|16845.9|16725.9|16840.52|16720.52|16845.9|16725.9|16840.52|16720.52|10
1642514620000|2022-01-18 14:03:40|16840.47|16720.47|16832.99|16712.99|16840.47|16720.47|16832.99|16712.99|10
1642514630000|2022-01-18 14:03:50|16832.06|16712.06|16824.97|16704.97|16832.06|16712.06|16824.97|16704.97|10
1642514640000|2022-01-18 14:04:00|16824.83|16704.83|16823.56|16703.56|16824.83|16704.83|16823.44|16703.44|10
1642514650000|2022-01-18 14:04:10|16822.96|16702.96|16824.83|16704.83|16824.83|16704.83|16822.62|16702.62|10
1642514660000|2022-01-18 14:04:20|16825.03|16705.03|16824.95|16704.95|16825.4|16705.4|16824.83|16704.83|9
1642514670000|2022-01-18 14:04:30|16824.72|16704.72|16823.4|16703.4|16824.72|16704.72|16823.19|16703.19|9
1642514680000|2022-01-18 14:04:40|16823.47|16703.47|16823.43|16703.43|16823.51|16703.51|16823.1|16703.1|10
1642514690000|2022-01-18 14:04:50|16823.67|16703.67|16821.53|16701.53|16823.97|16703.97|16821.53|16701.53|10
1642514700000|2022-01-18 14:05:00|16821.51|16701.51|16819.53|16699.53|16821.63|16701.63|16819.53|16699.53|10
1642514710000|2022-01-18 14:05:10|16819.77|16699.77|16821.71|16701.71|16821.71|16701.71|16819.76|16699.76|10
1642514720000|2022-01-18 14:05:20|16821.7|16701.7|16821.71|16701.71|16822.04|16702.04|16821.49|16701.49|10
1642514730000|2022-01-18 14:05:30|16821.82|16701.82|16822.1|16702.1|16822.11|16702.11|16821.76|16701.76|9
1642514740000|2022-01-18 14:05:40|16822.22|16702.22|16821.73|16701.73|16822.22|16702.22|16821.66|16701.66|10
1642514750000|2022-01-18 14:05:50|16821.71|16701.71|16816.51|16696.51|16821.71|16701.71|16816.46|16696.46|10
1642514760000|2022-01-18 14:06:00|16814.91|16694.91|16806.28|16686.28|16814.91|16694.91|16805.86|16685.86|10
1642514770000|2022-01-18 14:06:10|16805.83|16685.83|16798.96|16678.96|16805.83|16685.83|16798.96|16678.96|10
1642514780000|2022-01-18 14:06:20|16798.06|16678.06|16793.4|16673.4|16798.06|16678.06|16793.4|16673.4|10
1642514790000|2022-01-18 14:06:30|16793.26|16673.26|16790.52|16670.52|16793.26|16673.26|16790.47|16670.47|10
1642514800000|2022-01-18 14:06:40|16789.81|16669.81|16787.27|16667.27|16789.81|16669.81|16787.27|16667.27|9
1642514810000|2022-01-18 14:06:50|16786.04|16666.04|16788.34|16668.34|16788.34|16668.34|16785.42|16665.42|10
1642514820000|2022-01-18 14:07:00|16787.21|16667.21|16791.33|16671.33|16791.33|16671.33|16787.21|16667.21|10
1642514830000|2022-01-18 14:07:10|16791.48|16671.48|16789.78|16669.78|16791.51|16671.51|16789.34|16669.34|10
1642514840000|2022-01-18 14:07:20|16789.2|16669.2|16788.32|16668.32|16789.46|16669.46|16788.32|16668.32|10
1642514850000|2022-01-18 14:07:30|16788.45|16668.45|16788.3|16668.3|16789.02|16669.02|16788.3|16668.3|10
1642514860000|2022-01-18 14:07:40|16788.74|16668.74|16790.26|16670.26|16790.34|16670.34|16788.48|16668.48|10
1642514870000|2022-01-18 14:07:50|16790.36|16670.36|16789.83|16669.83|16790.36|16670.36|16789.31|16669.31|10
1642514880000|2022-01-18 14:08:00|16789.76|16669.76|16794.37|16674.37|16794.37|16674.37|16789.76|16669.76|10
1642514890000|2022-01-18 14:08:10|16794.29|16674.29|16794.42|16674.42|16795.59|16675.59|16794.29|16674.29|10
1642514900000|2022-01-18 14:08:20|16794.18|16674.18|16791.02|16671.02|16794.18|16674.18|16790.78|16670.78|10
1642514910000|2022-01-18 14:08:30|16790.92|16670.92|16790.74|16670.74|16790.92|16670.92|16789.23|16669.23|10
1642514920000|2022-01-18 14:08:40|16790.85|16670.85|16789.42|16669.42|16791.25|16671.25|16789.42|16669.42|10
1642514930000|2022-01-18 14:08:50|16789.41|16669.41|16789.1|16669.1|16789.41|16669.41|16788.49|16668.49|10
1642514940000|2022-01-18 14:09:00|16788.92|16668.92|16785.48|16665.48|16788.98|16668.98|16785.48|16665.48|10
1642514950000|2022-01-18 14:09:10|16785.35|16665.35|16783.54|16663.54|16785.35|16665.35|16783.54|16663.54|10
1642514960000|2022-01-18 14:09:20|16783.49|16663.49|16783.82|16663.82|16784.34|16664.34|16783.41|16663.41|10
1642514970000|2022-01-18 14:09:30|16783.67|16663.67|16786.21|16666.21|16786.28|16666.28|16783.67|16663.67|10
1642514980000|2022-01-18 14:09:40|16786.35|16666.35|16786.59|16666.59|16786.66|16666.66|16785.95|16665.95|10
1642514990000|2022-01-18 14:09:50|16786.89|16666.89|16787.36|16667.36|16787.4|16667.4|16786.89|16666.89|9
1642515000000|2022-01-18 14:10:00|16787.61|16667.61|16789.64|16669.64|16789.89|16669.89|16787.43|16667.43|10
1642515010000|2022-01-18 14:10:10|16789.83|16669.83|16790.4|16670.4|16790.4|16670.4|16788.36|16668.36|10
1642515020000|2022-01-18 14:10:20|16789.44|16669.44|16786.32|16666.32|16789.44|16669.44|16786.32|16666.32|10
1642515030000|2022-01-18 14:10:30|16786.29|16666.29|16783.96|16663.96|16786.29|16666.29|16783.96|16663.96|10
1642515040000|2022-01-18 14:10:40|16784.1|16664.1|16781.86|16661.86|16784.1|16664.1|16781.86|16661.86|10
1642515050000|2022-01-18 14:10:50|16780.82|16660.82|16779.49|16659.49|16781.08|16661.08|16779.49|16659.49|10
1642515060000|2022-01-18 14:11:00|16779.54|16659.54|16777.41|16657.41|16779.92|16659.92|16777.41|16657.41|10
1642515070000|2022-01-18 14:11:10|16777.09|16657.09|16772.46|16652.46|16777.09|16657.09|16772.46|16652.46|10
1642515080000|2022-01-18 14:11:20|16772.7|16652.7|16770.98|16650.98|16773.06|16653.06|16770.27|16650.27|10
1642515090000|2022-01-18 14:11:30|16771.82|16651.82|16773.87|16653.87|16773.87|16653.87|16771.48|16651.48|10
1642515100000|2022-01-18 14:11:40|16774.27|16654.27|16776.35|16656.35|16776.42|16656.42|16774.27|16654.27|10
1642515110000|2022-01-18 14:11:50|16776.92|16656.92|16781.4|16661.4|16781.47|16661.47|16776.92|16656.92|10
1642515120000|2022-01-18 14:12:00|16781.45|16661.45|16780.68|16660.68|16781.67|16661.67|16780.68|16660.68|10
1642515130000|2022-01-18 14:12:10|16780.72|16660.72|16782.14|16662.14|16782.3|16662.3|16780.72|16660.72|10
1642515140000|2022-01-18 14:12:20|16782.47|16662.47|16779.8|16659.8|16783.19|16663.19|16779.8|16659.8|10
1642515150000|2022-01-18 14:12:30|16779.83|16659.83|16779.37|16659.37|16780.36|16660.36|16779.37|16659.37|9
1642515160000|2022-01-18 14:12:40|16778.64|16658.64|16777.2|16657.2|16778.64|16658.64|16776.49|16656.49|9
1642515170000|2022-01-18 14:12:50|16777.29|16657.29|16776.95|16656.95|16777.42|16657.42|16776.95|16656.95|9
1642515180000|2022-01-18 14:13:00|16776.73|16656.73|16774.33|16654.33|16776.73|16656.73|16774.33|16654.33|10
1642515190000|2022-01-18 14:13:10|16774.19|16654.19|16772.33|16652.33|16774.19|16654.19|16771.88|16651.88|10
1642515200000|2022-01-18 14:13:20|16772.8|16652.8|16772.3|16652.3|16772.8|16652.8|16772.13|16652.13|9
1642515210000|2022-01-18 14:13:30|16772.75|16652.75|16773.24|16653.24|16775.13|16655.13|16772.75|16652.75|10
1642515220000|2022-01-18 14:13:40|16773.37|16653.37|16774.75|16654.75|16774.8|16654.8|16773.37|16653.37|10
1642515230000|2022-01-18 14:13:50|16774.87|16654.87|16775.73|16655.73|16776.74|16656.74|16774.87|16654.87|9
1642515240000|2022-01-18 14:14:00|16776.24|16656.24|16774.07|16654.07|16776.51|16656.51|16773.6|16653.6|10
1642515250000|2022-01-18 14:14:10|16774.17|16654.17|16770.22|16650.22|16774.19|16654.19|16770.22|16650.22|10
1642515260000|2022-01-18 14:14:20|16769.17|16649.17|16765.38|16645.38|16769.17|16649.17|16765.25|16645.25|10
1642515270000|2022-01-18 14:14:30|16765.07|16645.07|16764.61|16644.61|16765.14|16645.14|16764.61|16644.61|10
1642515280000|2022-01-18 14:14:40|16764.62|16644.62|16762.62|16642.62|16764.62|16644.62|16762.22|16642.22|10
1642515290000|2022-01-18 14:14:50|16762.71|16642.71|16762.75|16642.75|16763.43|16643.43|16762.65|16642.65|10
1642515300000|2022-01-18 14:15:00|16762.49|16642.49|16765.38|16645.38|16765.38|16645.38|16762.25|16642.25|10
1642515310000|2022-01-18 14:15:10|16767.24|16647.24|16767.54|16647.54|16767.64|16647.64|16765.7|16645.7|10
1642515320000|2022-01-18 14:15:20|16767.69|16647.69|16771.19|16651.19|16771.19|16651.19|16767.63|16647.63|10
1642515330000|2022-01-18 14:15:30|16771.66|16651.66|16775.03|16655.03|16775.03|16655.03|16771.66|16651.66|8
1642515340000|2022-01-18 14:15:40|16775.86|16655.86|16777.85|16657.85|16777.85|16657.85|16775.55|16655.55|10
1642515350000|2022-01-18 14:15:50|16779.31|16659.31|16778.56|16658.56|16779.67|16659.67|16778.56|16658.56|10
1642515360000|2022-01-18 14:16:00|16778.53|16658.53|16778.58|16658.58|16778.58|16658.58|16777.77|16657.77|10
1642515370000|2022-01-18 14:16:10|16777.93|16657.93|16777.86|16657.86|16779.1|16659.1|16777.51|16657.51|10
1642515380000|2022-01-18 14:16:20|16777.47|16657.47|16774.23|16654.23|16777.47|16657.47|16774.11|16654.11|10
1642515390000|2022-01-18 14:16:30|16773.84|16653.84|16772.29|16652.29|16773.84|16653.84|16772.29|16652.29|10
1642515400000|2022-01-18 14:16:40|16772.11|16652.11|16768.11|16648.11|16772.11|16652.11|16768.11|16648.11|10
1642515410000|2022-01-18 14:16:50|16766.18|16646.18|16762.05|16642.05|16766.25|16646.25|16762.05|16642.05|10
1642515420000|2022-01-18 14:17:00|16762.21|16642.21|16755.81|16635.81|16762.21|16642.21|16755.81|16635.81|10
1642515430000|2022-01-18 14:17:10|16754.87|16634.87|16752.98|16632.98|16755.35|16635.35|16752.98|16632.98|10
1642515440000|2022-01-18 14:17:20|16752.77|16632.77|16747.37|16627.37|16752.77|16632.77|16747.37|16627.37|10
1642515450000|2022-01-18 14:17:30|16747.21|16627.21|16741.21|16621.21|16747.21|16627.21|16741.21|16621.21|10
1642515460000|2022-01-18 14:17:40|16741.56|16621.56|16742.95|16622.95|16742.95|16622.95|16741.22|16621.22|10
1642515470000|2022-01-18 14:17:50|16743.22|16623.22|16743.45|16623.45|16743.51|16623.51|16742.91|16622.91|10
1642515480000|2022-01-18 14:18:00|16743.17|16623.17|16743.5|16623.5|16744.47|16624.47|16743.17|16623.17|10
1642515490000|2022-01-18 14:18:10|16743.82|16623.82|16745.12|16625.12|16745.12|16625.12|16743.81|16623.81|10
1642515500000|2022-01-18 14:18:20|16744.9|16624.9|16746.84|16626.84|16747.5|16627.5|16744.9|16624.9|9
1642515510000|2022-01-18 14:18:30|16747.66|16627.66|16750.45|16630.45|16750.45|16630.45|16747.66|16627.66|10
1642515520000|2022-01-18 14:18:40|16750.6|16630.6|16751.92|16631.92|16752.29|16632.29|16750.44|16630.44|10
1642515530000|2022-01-18 14:18:50|16752|16632|16752.89|16632.89|16752.97|16632.97|16751.37|16631.37|10
1642515540000|2022-01-18 14:19:00|16752.97|16632.97|16750.02|16630.02|16752.97|16632.97|16750.02|16630.02|10
1642515550000|2022-01-18 14:19:10|16749.57|16629.57|16748.39|16628.39|16750|16630|16748.39|16628.39|10
1642515560000|2022-01-18 14:19:20|16748.82|16628.82|16749.31|16629.31|16749.31|16629.31|16748.75|16628.75|10
1642515570000|2022-01-18 14:19:30|16749.32|16629.32|16747.89|16627.89|16749.32|16629.32|16747.62|16627.62|9
1642515580000|2022-01-18 14:19:40|16747.41|16627.41|16742.28|16622.28|16747.41|16627.41|16742.28|16622.28|10
1642515590000|2022-01-18 14:19:50|16742.06|16622.06|16738.72|16618.72|16742.06|16622.06|16738.72|16618.72|10
1642515600000|2022-01-18 14:20:00|16738.73|16618.73|16734.45|16614.45|16738.73|16618.73|16734.45|16614.45|10
1642515610000|2022-01-18 14:20:10|16734.63|16614.63|16734.64|16614.64|16735.9|16615.9|16734.5|16614.5|9
1642515620000|2022-01-18 14:20:20|16735|16615|16734.99|16614.99|16735.8|16615.8|16734.69|16614.69|10
1642515630000|2022-01-18 14:20:30|16735.07|16615.07|16738.4|16618.4|16738.4|16618.4|16735.06|16615.06|10
1642515640000|2022-01-18 14:20:40|16738.52|16618.52|16738.94|16618.94|16738.94|16618.94|16738.24|16618.24|10
1642515650000|2022-01-18 14:20:50|16738.77|16618.77|16742.11|16622.11|16742.11|16622.11|16738.77|16618.77|9
1642515660000|2022-01-18 14:21:00|16742.25|16622.25|16743.85|16623.85|16743.85|16623.85|16742.25|16622.25|10
1642515670000|2022-01-18 14:21:10|16743.69|16623.69|16743.83|16623.83|16743.98|16623.98|16743.23|16623.23|10
1642515680000|2022-01-18 14:21:20|16743.5|16623.5|16740.31|16620.31|16743.61|16623.61|16740.31|16620.31|10
1642515690000|2022-01-18 14:21:30|16739.72|16619.72|16740.79|16620.79|16741.12|16621.12|16739.58|16619.58|10
1642515700000|2022-01-18 14:21:40|16741.14|16621.14|16742.91|16622.91|16743.07|16623.07|16741.14|16621.14|10
1642515710000|2022-01-18 14:21:50|16743.09|16623.09|16743.61|16623.61|16744.16|16624.16|16743.09|16623.09|10
1642515720000|2022-01-18 14:22:00|16743.64|16623.64|16743.93|16623.93|16744.45|16624.45|16743.64|16623.64|10
1642515730000|2022-01-18 14:22:10|16743.87|16623.87|16745.61|16625.61|16746.41|16626.41|16743.87|16623.87|10
1642515740000|2022-01-18 14:22:20|16746.2|16626.2|16749.86|16629.86|16749.86|16629.86|16746.2|16626.2|10
1642515750000|2022-01-18 14:22:30|16750.68|16630.68|16750.58|16630.58|16751.9|16631.9|16750.58|16630.58|9
1642515760000|2022-01-18 14:22:40|16750.79|16630.79|16750.33|16630.33|16751.1|16631.1|16749.87|16629.87|10
1642515770000|2022-01-18 14:22:50|16750.18|16630.18|16746.84|16626.84|16750.36|16630.36|16746.84|16626.84|10
1642515780000|2022-01-18 14:23:00|16745.87|16625.87|16742.29|16622.29|16745.87|16625.87|16742.29|16622.29|9
1642515790000|2022-01-18 14:23:10|16742.16|16622.16|16739.31|16619.31|16742.16|16622.16|16739.31|16619.31|10
1642515800000|2022-01-18 14:23:20|16739.33|16619.33|16736.63|16616.63|16739.33|16619.33|16736.63|16616.63|10
1642515810000|2022-01-18 14:23:30|16736.69|16616.69|16733.8|16613.8|16736.69|16616.69|16733.8|16613.8|10
1642515820000|2022-01-18 14:23:40|16732.25|16612.25|16731.54|16611.54|16732.25|16612.25|16730.77|16610.77|10
1642515830000|2022-01-18 14:23:50|16731.42|16611.42|16730.9|16610.9|16731.42|16611.42|16730.85|16610.85|9
1642515840000|2022-01-18 14:24:00|16730.94|16610.94|16729.04|16609.04|16730.94|16610.94|16729.04|16609.04|10
1642515850000|2022-01-18 14:24:10|16729.96|16609.96|16728.87|16608.87|16729.96|16609.96|16728.87|16608.87|10
1642515860000|2022-01-18 14:24:20|16729|16609|16727.67|16607.67|16729.15|16609.15|16727.67|16607.67|9
1642515870000|2022-01-18 14:24:30|16727.07|16607.07|16725.95|16605.95|16727.07|16607.07|16725.95|16605.95|10
1642515880000|2022-01-18 14:24:40|16725.99|16605.99|16724.21|16604.21|16726.29|16606.29|16724.21|16604.21|10
1642515890000|2022-01-18 14:24:50|16723.86|16603.86|16723.97|16603.97|16723.97|16603.97|16723.04|16603.04|10
1642515900000|2022-01-18 14:25:00|16724.07|16604.07|16725.98|16605.98|16725.98|16605.98|16724.07|16604.07|10
1642515910000|2022-01-18 14:25:10|16726.97|16606.97|16732.45|16612.45|16732.45|16612.45|16726.83|16606.83|10
1642515920000|2022-01-18 14:25:20|16733.27|16613.27|16736.04|16616.04|16736.04|16616.04|16732.63|16612.63|10
1642515930000|2022-01-18 14:25:30|16736.47|16616.47|16735.68|16615.68|16736.47|16616.47|16735.1|16615.1|10
1642515940000|2022-01-18 14:25:40|16735.46|16615.46|16737.04|16617.04|16737.48|16617.48|16735.46|16615.46|10
1642515950000|2022-01-18 14:25:50|16736.58|16616.58|16734.02|16614.02|16736.58|16616.58|16733.96|16613.96|10
1642515960000|2022-01-18 14:26:00|16733.92|16613.92|16731.67|16611.67|16733.92|16613.92|16731.67|16611.67|10
1642515970000|2022-01-18 14:26:10|16731.54|16611.54|16726.99|16606.99|16731.54|16611.54|16726.99|16606.99|10
1642515980000|2022-01-18 14:26:20|16726.32|16606.32|16724.23|16604.23|16726.32|16606.32|16724.23|16604.23|10
1642515990000|2022-01-18 14:26:30|16723.99|16603.99|16722.01|16602.01|16723.99|16603.99|16721.94|16601.94|10
1642516000000|2022-01-18 14:26:40|16721.51|16601.51|16718.63|16598.63|16721.51|16601.51|16718.62|16598.62|10
1642516010000|2022-01-18 14:26:50|16718.57|16598.57|16717.69|16597.69|16718.57|16598.57|16717.69|16597.69|10
1642516020000|2022-01-18 14:27:00|16717.72|16597.72|16717.38|16597.38|16717.84|16597.84|16717.09|16597.09|10
1642516030000|2022-01-18 14:27:10|16717.22|16597.22|16716.35|16596.35|16717.48|16597.48|16716.35|16596.35|10
1642516040000|2022-01-18 14:27:20|16715.33|16595.33|16706.21|16586.21|16715.33|16595.33|16706.21|16586.21|10
1642516050000|2022-01-18 14:27:30|16704.34|16584.34|16700.61|16580.61|16704.34|16584.34|16699.87|16579.87|10
1642516060000|2022-01-18 14:27:40|16700.66|16580.66|16697.84|16577.84|16701.64|16581.64|16697.84|16577.84|10
1642516070000|2022-01-18 14:27:50|16697.57|16577.57|16694.14|16574.14|16697.57|16577.57|16693.97|16573.97|10
1642516080000|2022-01-18 14:28:00|16694.25|16574.25|16690.51|16570.51|16694.3|16574.3|16690.51|16570.51|10
1642516090000|2022-01-18 14:28:10|16690.55|16570.55|16690.19|16570.19|16691.68|16571.68|16690.19|16570.19|10
1642516100000|2022-01-18 14:28:20|16690.59|16570.59|16692.17|16572.17|16692.17|16572.17|16689.9|16569.9|10
1642516110000|2022-01-18 14:28:30|16692.21|16572.21|16698.31|16578.31|16698.31|16578.31|16692.21|16572.21|10
1642516120000|2022-01-18 14:28:40|16697.91|16577.91|16704.45|16584.45|16704.45|16584.45|16697.91|16577.91|10
1642516130000|2022-01-18 14:28:50|16705.15|16585.15|16711.95|16591.95|16711.95|16591.95|16705.15|16585.15|10
1642516140000|2022-01-18 14:29:00|16711.62|16591.62|16716.16|16596.16|16716.16|16596.16|16711.59|16591.59|10
1642516150000|2022-01-18 14:29:10|16717.94|16597.94|16735.18|16615.18|16735.18|16615.18|16717.82|16597.82|10
1642516160000|2022-01-18 14:29:20|16739.93|16619.93|16753.03|16633.03|16753.03|16633.03|16739.93|16619.93|10
1642516170000|2022-01-18 14:29:30|16753.85|16633.85|16756.31|16636.31|16757.09|16637.09|16753.85|16633.85|10
1642516180000|2022-01-18 14:29:40|16756.04|16636.04|16758.94|16638.94|16760.38|16640.38|16755.91|16635.91|10
1642516190000|2022-01-18 14:29:50|16758.15|16638.15|16760.33|16640.33|16760.33|16640.33|16756.67|16636.67|10
1642516200000|2022-01-18 14:30:00|16761.15|16641.15|16762.01|16642.01|16762.27|16642.27|16761.15|16641.15|4
1642516260000|2022-01-18 14:31:00|16735.79|16615.79|16732.9|16612.9|16735.79|16615.79|16731.85|16611.85|9
1642516270000|2022-01-18 14:31:10|16732.2|16612.2|16727.05|16607.05|16732.45|16612.45|16726.53|16606.53|10
1642516280000|2022-01-18 14:31:20|16727.5|16607.5|16727.22|16607.22|16727.72|16607.72|16726.57|16606.57|10
1642516290000|2022-01-18 14:31:30|16727.4|16607.4|16718.85|16598.85|16727.46|16607.46|16718.85|16598.85|10
1642516300000|2022-01-18 14:31:40|16716.41|16596.41|16707.66|16587.66|16716.41|16596.41|16707.66|16587.66|10
1642516310000|2022-01-18 14:31:50|16707.36|16587.36|16702.68|16582.68|16707.36|16587.36|16702.68|16582.68|10
1642516320000|2022-01-18 14:32:00|16701.77|16581.77|16691.04|16571.04|16701.77|16581.77|16691.03|16571.03|10
1642516330000|2022-01-18 14:32:10|16690.9|16570.9|16684.93|16564.93|16691.63|16571.63|16684.17|16564.17|10
1642516340000|2022-01-18 14:32:20|16686.09|16566.09|16679.41|16559.41|16686.09|16566.09|16679.41|16559.41|10
1642516350000|2022-01-18 14:32:30|16678.91|16558.91|16675.32|16555.32|16678.91|16558.91|16675.32|16555.32|10
1642516360000|2022-01-18 14:32:40|16676.66|16556.66|16673.04|16553.04|16676.66|16556.66|16672.87|16552.87|10
1642516370000|2022-01-18 14:32:50|16672.81|16552.81|16674.06|16554.06|16674.38|16554.38|16672.81|16552.81|10
1642516380000|2022-01-18 14:33:00|16674|16554|16671.08|16551.08|16674|16554|16670.45|16550.45|10
1642516390000|2022-01-18 14:33:10|16671.37|16551.37|16673.55|16553.55|16673.55|16553.55|16671.37|16551.37|10
1642516400000|2022-01-18 14:33:20|16675.13|16555.13|16678.72|16558.72|16678.72|16558.72|16675.13|16555.13|10
1642516410000|2022-01-18 14:33:30|16680.25|16560.25|16680.61|16560.61|16680.61|16560.61|16678.87|16558.87|10
1642516420000|2022-01-18 14:33:40|16680.38|16560.38|16678.66|16558.66|16680.38|16560.38|16678.66|16558.66|10
1642516430000|2022-01-18 14:33:50|16678.6|16558.6|16678.29|16558.29|16679.72|16559.72|16678.29|16558.29|10
1642516440000|2022-01-18 14:34:00|16678.13|16558.13|16676.66|16556.66|16678.13|16558.13|16676.11|16556.11|10
1642516450000|2022-01-18 14:34:10|16675.87|16555.87|16668.43|16548.43|16675.87|16555.87|16668.43|16548.43|10
1642516460000|2022-01-18 14:34:20|16668.58|16548.58|16668.11|16548.11|16669|16549|16668.11|16548.11|10
1642516470000|2022-01-18 14:34:30|16667.05|16547.05|16661.08|16541.08|16667.05|16547.05|16661.08|16541.08|10
1642516480000|2022-01-18 14:34:40|16660.24|16540.24|16657.85|16537.85|16660.24|16540.24|16657.85|16537.85|10
1642516490000|2022-01-18 14:34:50|16657.9|16537.9|16661.03|16541.03|16661.03|16541.03|16657.9|16537.9|9
1642516500000|2022-01-18 14:35:00|16661.28|16541.28|16660.13|16540.13|16662.05|16542.05|16659.83|16539.83|10
1642516510000|2022-01-18 14:35:10|16660.15|16540.15|16654.49|16534.49|16660.15|16540.15|16654.49|16534.49|10
1642516520000|2022-01-18 14:35:20|16652.62|16532.62|16652.94|16532.94|16653.98|16533.98|16652.11|16532.11|10
1642516530000|2022-01-18 14:35:30|16653.51|16533.51|16650.16|16530.16|16653.73|16533.73|16650.16|16530.16|10
1642516540000|2022-01-18 14:35:40|16649.68|16529.68|16651.38|16531.38|16651.38|16531.38|16648.3|16528.3|10
1642516550000|2022-01-18 14:35:50|16654.01|16534.01|16648.02|16528.02|16654.01|16534.01|16648.02|16528.02|10
1642516560000|2022-01-18 14:36:00|16647.24|16527.24|16643.56|16523.56|16647.24|16527.24|16643.56|16523.56|10
1642516570000|2022-01-18 14:36:10|16643.66|16523.66|16639.53|16519.53|16643.66|16523.66|16639.53|16519.53|10
1642516580000|2022-01-18 14:36:20|16639.36|16519.36|16639.56|16519.56|16639.66|16519.66|16638.38|16518.38|10
1642516590000|2022-01-18 14:36:30|16639.73|16519.73|16641.82|16521.82|16641.98|16521.98|16639.73|16519.73|9
1642516600000|2022-01-18 14:36:40|16641.7|16521.7|16642.29|16522.29|16642.32|16522.32|16641.43|16521.43|10
1642516610000|2022-01-18 14:36:50|16643.53|16523.53|16642.65|16522.65|16643.53|16523.53|16642.54|16522.54|10
1642516620000|2022-01-18 14:37:00|16643.12|16523.12|16638.44|16518.44|16643.12|16523.12|16638.44|16518.44|10
1642516630000|2022-01-18 14:37:10|16639.79|16519.79|16637.68|16517.68|16640.03|16520.03|16637.68|16517.68|10
1642516640000|2022-01-18 14:37:20|16637.57|16517.57|16634.58|16514.58|16637.57|16517.57|16634.57|16514.57|10
1642516650000|2022-01-18 14:37:30|16635.21|16515.21|16636.96|16516.96|16636.96|16516.96|16634.92|16514.92|10
1642516660000|2022-01-18 14:37:40|16637.04|16517.04|16638.82|16518.82|16638.82|16518.82|16636.96|16516.96|9
1642516670000|2022-01-18 14:37:50|16639.19|16519.19|16646.66|16526.66|16646.66|16526.66|16639.19|16519.19|10
1642516680000|2022-01-18 14:38:00|16647.11|16527.11|16647.49|16527.49|16647.49|16527.49|16646.47|16526.47|10
1642516690000|2022-01-18 14:38:10|16647.34|16527.34|16656.41|16536.41|16656.41|16536.41|16647.34|16527.34|10
1642516700000|2022-01-18 14:38:20|16657.01|16537.01|16659.37|16539.37|16659.65|16539.65|16657.01|16537.01|10
1642516710000|2022-01-18 14:38:30|16659.69|16539.69|16668.98|16548.98|16669.04|16549.04|16659.66|16539.66|10
1642516720000|2022-01-18 14:38:40|16669.32|16549.32|16671.56|16551.56|16671.56|16551.56|16669.09|16549.09|10
1642516730000|2022-01-18 14:38:50|16673.16|16553.16|16683.26|16563.26|16683.28|16563.28|16673.16|16553.16|10
1642516740000|2022-01-18 14:39:00|16683.27|16563.27|16689.45|16569.45|16689.45|16569.45|16683.27|16563.27|10
1642516750000|2022-01-18 14:39:10|16689.88|16569.88|16688.39|16568.39|16689.88|16569.88|16687.52|16567.52|10
1642516760000|2022-01-18 14:39:20|16687.97|16567.97|16685.88|16565.88|16688.47|16568.47|16685.88|16565.88|10
1642516770000|2022-01-18 14:39:30|16685.74|16565.74|16679.5|16559.5|16685.74|16565.74|16679.5|16559.5|10
1642516780000|2022-01-18 14:39:40|16677.79|16557.79|16674.47|16554.47|16677.79|16557.79|16674.44|16554.44|10
1642516790000|2022-01-18 14:39:50|16676.08|16556.08|16674.5|16554.5|16676.48|16556.48|16674.46|16554.46|10
1642516800000|2022-01-18 14:40:00|16673.83|16553.83|16672.56|16552.56|16674.27|16554.27|16672.56|16552.56|10
1642516810000|2022-01-18 14:40:10|16672.32|16552.32|16670.62|16550.62|16672.41|16552.41|16670.62|16550.62|10
1642516820000|2022-01-18 14:40:20|16670.19|16550.19|16674.44|16554.44|16674.56|16554.56|16670.19|16550.19|10
1642516830000|2022-01-18 14:40:30|16674.4|16554.4|16672.59|16552.59|16674.4|16554.4|16672.59|16552.59|10
1642516840000|2022-01-18 14:40:40|16672.87|16552.87|16670.02|16550.02|16675.91|16555.91|16669.14|16549.14|10
1642516850000|2022-01-18 14:40:50|16667.6|16547.6|16655.95|16535.95|16667.6|16547.6|16655.95|16535.95|10
1642516860000|2022-01-18 14:41:00|16652.87|16532.87|16649.25|16529.25|16652.87|16532.87|16649.25|16529.25|10
1642516870000|2022-01-18 14:41:10|16648.89|16528.89|16653.19|16533.19|16653.19|16533.19|16646.38|16526.38|10
1642516880000|2022-01-18 14:41:20|16654.16|16534.16|16663.24|16543.24|16663.24|16543.24|16654.16|16534.16|10
1642516890000|2022-01-18 14:41:30|16665.46|16545.46|16681.14|16561.14|16681.14|16561.14|16665.46|16545.46|10
1642516900000|2022-01-18 14:41:40|16684.78|16564.78|16698.22|16578.22|16698.35|16578.35|16684.78|16564.78|10
1642516910000|2022-01-18 14:41:50|16699.25|16579.25|16697.21|16577.21|16699.25|16579.25|16696.06|16576.06|10
1642516920000|2022-01-18 14:42:00|16697.56|16577.56|16699.8|16579.8|16700.31|16580.31|16697.56|16577.56|10
1642516930000|2022-01-18 14:42:10|16699.29|16579.29|16701.45|16581.45|16701.83|16581.83|16699.29|16579.29|10
1642516940000|2022-01-18 14:42:20|16701.03|16581.03|16709.02|16589.02|16709.02|16589.02|16700.56|16580.56|10
1642516950000|2022-01-18 14:42:30|16711.24|16591.24|16716.67|16596.67|16716.71|16596.71|16711.17|16591.17|9
1642516960000|2022-01-18 14:42:40|16717.48|16597.48|16721.11|16601.11|16721.11|16601.11|16717.43|16597.43|10
1642516970000|2022-01-18 14:42:50|16722.05|16602.05|16730.67|16610.67|16730.67|16610.67|16722.05|16602.05|10
1642516980000|2022-01-18 14:43:00|16731.04|16611.04|16752.4|16632.4|16752.4|16632.4|16730.95|16610.95|10
1642516990000|2022-01-18 14:43:10|16757.98|16637.98|16767.42|16647.42|16767.68|16647.68|16757.98|16637.98|10
1642517000000|2022-01-18 14:43:20|16771.39|16651.39|16771.97|16651.97|16772.9|16652.9|16770.55|16650.55|10
1642517010000|2022-01-18 14:43:30|16771.55|16651.55|16772.75|16652.75|16773.01|16653.01|16771.55|16651.55|10
1642517020000|2022-01-18 14:43:40|16773.37|16653.37|16772.99|16652.99|16774.57|16654.57|16772.89|16652.89|10
1642517030000|2022-01-18 14:43:50|16773.23|16653.23|16769.56|16649.56|16773.23|16653.23|16769.56|16649.56|10
1642517040000|2022-01-18 14:44:00|16768.55|16648.55|16766.19|16646.19|16769.12|16649.12|16765.49|16645.49|10
1642517050000|2022-01-18 14:44:10|16765.66|16645.66|16758.33|16638.33|16765.66|16645.66|16758.33|16638.33|10
1642517060000|2022-01-18 14:44:20|16758.36|16638.36|16755.29|16635.29|16758.36|16638.36|16755.29|16635.29|10
1642517070000|2022-01-18 14:44:30|16755.26|16635.26|16753.08|16633.08|16755.84|16635.84|16753.08|16633.08|10
1642517080000|2022-01-18 14:44:40|16752.17|16632.17|16748.23|16628.23|16752.17|16632.17|16747.95|16627.95|9
1642517090000|2022-01-18 14:44:50|16748.12|16628.12|16744.68|16624.68|16748.12|16628.12|16744.66|16624.66|10
1642517100000|2022-01-18 14:45:00|16744.45|16624.45|16745.67|16625.67|16745.67|16625.67|16742.89|16622.89|10
1642517110000|2022-01-18 14:45:10|16745.58|16625.58|16748.14|16628.14|16748.14|16628.14|16745.58|16625.58|10
1642517120000|2022-01-18 14:45:20|16747.5|16627.5|16745.13|16625.13|16747.5|16627.5|16744.86|16624.86|10
1642517130000|2022-01-18 14:45:30|16744.48|16624.48|16743.08|16623.08|16744.48|16624.48|16742.5|16622.5|10
1642517140000|2022-01-18 14:45:40|16743.09|16623.09|16746.35|16626.35|16746.35|16626.35|16743.09|16623.09|10
1642517150000|2022-01-18 14:45:50|16746.02|16626.02|16743.55|16623.55|16746.02|16626.02|16743.45|16623.45|10
1642517160000|2022-01-18 14:46:00|16743.56|16623.56|16743.05|16623.05|16744.66|16624.66|16743.05|16623.05|9
1642517170000|2022-01-18 14:46:10|16742.7|16622.7|16737.74|16617.74|16742.7|16622.7|16737.74|16617.74|10
1642517180000|2022-01-18 14:46:20|16737.61|16617.61|16734.83|16614.83|16737.66|16617.66|16734.82|16614.82|10
1642517190000|2022-01-18 14:46:30|16735.74|16615.74|16738.21|16618.21|16738.54|16618.54|16735.74|16615.74|10
1642517200000|2022-01-18 14:46:40|16738.37|16618.37|16733.73|16613.73|16738.37|16618.37|16733.29|16613.29|10
1642517210000|2022-01-18 14:46:50|16731.76|16611.76|16719.12|16599.12|16731.76|16611.76|16719.12|16599.12|10
1642517220000|2022-01-18 14:47:00|16719.67|16599.67|16720.55|16600.55|16720.55|16600.55|16718.94|16598.94|10
1642517230000|2022-01-18 14:47:10|16719.92|16599.92|16712.93|16592.93|16719.92|16599.92|16712.75|16592.75|10
1642517240000|2022-01-18 14:47:20|16712.21|16592.21|16711.39|16591.39|16712.41|16592.41|16710.79|16590.79|10
1642517250000|2022-01-18 14:47:30|16712.12|16592.12|16702.93|16582.93|16713.04|16593.04|16702.12|16582.12|10
1642517260000|2022-01-18 14:47:40|16702.18|16582.18|16698.46|16578.46|16702.18|16582.18|16698.46|16578.46|10
1642517270000|2022-01-18 14:47:50|16697.39|16577.39|16692.01|16572.01|16698.15|16578.15|16691.93|16571.93|10
1642517280000|2022-01-18 14:48:00|16692|16572|16687.48|16567.48|16692.15|16572.15|16687.23|16567.23|10
1642517290000|2022-01-18 14:48:10|16686.28|16566.28|16680.22|16560.22|16686.28|16566.28|16680.22|16560.22|10
1642517300000|2022-01-18 14:48:20|16679.63|16559.63|16679.3|16559.3|16680.86|16560.86|16678.99|16558.99|10
1642517310000|2022-01-18 14:48:30|16677.85|16557.85|16670.38|16550.38|16677.85|16557.85|16670.38|16550.38|10
1642517320000|2022-01-18 14:48:40|16670|16550|16665.35|16545.35|16670|16550|16665.35|16545.35|10
1642517330000|2022-01-18 14:48:50|16663.97|16543.97|16662.63|16542.63|16664.66|16544.66|16662.63|16542.63|9
1642517340000|2022-01-18 14:49:00|16662.07|16542.07|16661.09|16541.09|16662.12|16542.12|16661.05|16541.05|10
1642517350000|2022-01-18 14:49:10|16660.9|16540.9|16666.75|16546.75|16667.33|16547.33|16660.9|16540.9|10
1642517360000|2022-01-18 14:49:20|16666.53|16546.53|16670.14|16550.14|16670.97|16550.97|16666.53|16546.53|9
1642517370000|2022-01-18 14:49:30|16671.02|16551.02|16674.94|16554.94|16675.4|16555.4|16671.02|16551.02|10
1642517380000|2022-01-18 14:49:40|16674.59|16554.59|16670.95|16550.95|16674.59|16554.59|16670.95|16550.95|10
1642517390000|2022-01-18 14:49:50|16670.77|16550.77|16671.81|16551.81|16671.81|16551.81|16670.1|16550.1|10
1642517400000|2022-01-18 14:50:00|16671.97|16551.97|16674.38|16554.38|16674.38|16554.38|16671.97|16551.97|10
1642517410000|2022-01-18 14:50:10|16674.06|16554.06|16676.03|16556.03|16676.66|16556.66|16674.06|16554.06|10
1642517420000|2022-01-18 14:50:20|16676.43|16556.43|16677.53|16557.53|16677.53|16557.53|16676.43|16556.43|10
1642517430000|2022-01-18 14:50:30|16677.64|16557.64|16675.7|16555.7|16678.23|16558.23|16675.5|16555.5|10
1642517440000|2022-01-18 14:50:40|16675.26|16555.26|16674.14|16554.14|16675.26|16555.26|16674|16554|10
1642517450000|2022-01-18 14:50:50|16673.58|16553.58|16669.54|16549.54|16673.58|16553.58|16669.54|16549.54|10
1642517460000|2022-01-18 14:51:00|16669.51|16549.51|16665.12|16545.12|16669.85|16549.85|16665.12|16545.12|10
1642517470000|2022-01-18 14:51:10|16664.59|16544.59|16651.84|16531.84|16664.59|16544.59|16651.84|16531.84|9
1642517480000|2022-01-18 14:51:20|16651.56|16531.56|16655.08|16535.08|16655.29|16535.29|16649.96|16529.96|10
1642517490000|2022-01-18 14:51:30|16655.22|16535.22|16655.92|16535.92|16657.37|16537.37|16655.22|16535.22|10
1642517500000|2022-01-18 14:51:40|16654.1|16534.1|16645.62|16525.62|16654.1|16534.1|16645.62|16525.62|10
1642517510000|2022-01-18 14:51:50|16644.45|16524.45|16640.62|16520.62|16644.45|16524.45|16640.11|16520.11|10
1642517520000|2022-01-18 14:52:00|16640.16|16520.16|16638.36|16518.36|16640.7|16520.7|16638.36|16518.36|10
1642517530000|2022-01-18 14:52:10|16637.51|16517.51|16638.45|16518.45|16638.98|16518.98|16636.18|16516.18|10
1642517540000|2022-01-18 14:52:20|16639.63|16519.63|16638.76|16518.76|16640.48|16520.48|16638.76|16518.76|10
1642517550000|2022-01-18 14:52:30|16638.32|16518.32|16639.72|16519.72|16639.97|16519.97|16638.01|16518.01|10
1642517560000|2022-01-18 14:52:40|16639.09|16519.09|16637.66|16517.66|16639.43|16519.43|16636.51|16516.51|10
1642517570000|2022-01-18 14:52:50|16638.46|16518.46|16641.62|16521.62|16641.7|16521.7|16638.46|16518.46|10
1642517580000|2022-01-18 14:53:00|16641.35|16521.35|16641.86|16521.86|16642.87|16522.87|16641.35|16521.35|10
1642517590000|2022-01-18 14:53:10|16641.59|16521.59|16646.05|16526.05|16646.05|16526.05|16641.59|16521.59|10
1642517600000|2022-01-18 14:53:20|16645.52|16525.52|16645.57|16525.57|16645.83|16525.83|16645.07|16525.07|10
1642517610000|2022-01-18 14:53:30|16645.83|16525.83|16647.04|16527.04|16647.7|16527.7|16645.83|16525.83|10
1642517620000|2022-01-18 14:53:40|16646.87|16526.87|16640.58|16520.58|16646.87|16526.87|16640.58|16520.58|10
1642517630000|2022-01-18 14:53:50|16639.34|16519.34|16639.06|16519.06|16639.34|16519.34|16636.78|16516.78|10
1642517640000|2022-01-18 14:54:00|16640.18|16520.18|16644.86|16524.86|16645.37|16525.37|16640.18|16520.18|10
1642517650000|2022-01-18 14:54:10|16644.94|16524.94|16652.15|16532.15|16652.15|16532.15|16644.94|16524.94|10
1642517660000|2022-01-18 14:54:20|16652.49|16532.49|16655.36|16535.36|16655.65|16535.65|16652.49|16532.49|10
1642517670000|2022-01-18 14:54:30|16656.29|16536.29|16650.58|16530.58|16656.29|16536.29|16650.58|16530.58|10
1642517680000|2022-01-18 14:54:40|16650.11|16530.11|16650.77|16530.77|16651.44|16531.44|16650|16530|10
1642517690000|2022-01-18 14:54:50|16650.31|16530.31|16645.56|16525.56|16650.31|16530.31|16645.56|16525.56|10
1642517700000|2022-01-18 14:55:00|16646.04|16526.04|16645.57|16525.57|16646.32|16526.32|16644.46|16524.46|10
1642517710000|2022-01-18 14:55:10|16645.71|16525.71|16643.45|16523.45|16646.01|16526.01|16643.14|16523.14|10
1642517720000|2022-01-18 14:55:20|16645.87|16525.87|16648.49|16528.49|16648.97|16528.97|16645.87|16525.87|10
1642517730000|2022-01-18 14:55:30|16650.1|16530.1|16644.29|16524.29|16650.16|16530.16|16644.29|16524.29|10
1642517740000|2022-01-18 14:55:40|16643.18|16523.18|16639.12|16519.12|16643.18|16523.18|16639.12|16519.12|10
1642517750000|2022-01-18 14:55:50|16638.45|16518.45|16636.05|16516.05|16638.75|16518.75|16636.05|16516.05|10
1642517760000|2022-01-18 14:56:00|16636.19|16516.19|16631.83|16511.83|16636.19|16516.19|16631.54|16511.54|10
1642517770000|2022-01-18 14:56:10|16632.45|16512.45|16631.45|16511.45|16634.06|16514.06|16631.45|16511.45|10
1642517780000|2022-01-18 14:56:20|16630.56|16510.56|16633.51|16513.51|16633.51|16513.51|16628.75|16508.75|10
1642517790000|2022-01-18 14:56:30|16633.89|16513.89|16638.56|16518.56|16639.09|16519.09|16633.89|16513.89|10
1642517800000|2022-01-18 14:56:40|16638.34|16518.34|16642.79|16522.79|16642.79|16522.79|16638.34|16518.34|10
1642517810000|2022-01-18 14:56:50|16642.72|16522.72|16639.1|16519.1|16642.72|16522.72|16639.1|16519.1|10
1642517820000|2022-01-18 14:57:00|16639.77|16519.77|16639.7|16519.7|16641.4|16521.4|16639.7|16519.7|10
1642517830000|2022-01-18 14:57:10|16639.84|16519.84|16636.77|16516.77|16639.92|16519.92|16636.77|16516.77|10
1642517840000|2022-01-18 14:57:20|16636.75|16516.75|16633.53|16513.53|16636.75|16516.75|16633.53|16513.53|10
1642517850000|2022-01-18 14:57:30|16633.64|16513.64|16634.03|16514.03|16634.03|16514.03|16633.17|16513.17|10
1642517860000|2022-01-18 14:57:40|16633.97|16513.97|16631.54|16511.54|16634.21|16514.21|16631.54|16511.54|10
1642517870000|2022-01-18 14:57:50|16631.36|16511.36|16630.76|16510.76|16631.36|16511.36|16630.13|16510.13|10
1642517880000|2022-01-18 14:58:00|16630.98|16510.98|16628.18|16508.18|16630.98|16510.98|16628.18|16508.18|10
1642517890000|2022-01-18 14:58:10|16627.13|16507.13|16628.94|16508.94|16628.95|16508.95|16626.97|16506.97|10
1642517900000|2022-01-18 14:58:20|16628.24|16508.24|16633.8|16513.8|16633.8|16513.8|16628.24|16508.24|10
1642517910000|2022-01-18 14:58:30|16634.03|16514.03|16636.17|16516.17|16637.29|16517.29|16634.03|16514.03|10
1642517920000|2022-01-18 14:58:40|16635.9|16515.9|16638.87|16518.87|16639.2|16519.2|16635.9|16515.9|10
1642517930000|2022-01-18 14:58:50|16639.1|16519.1|16643.24|16523.24|16643.24|16523.24|16638.96|16518.96|10
1642517940000|2022-01-18 14:59:00|16643.75|16523.75|16648.51|16528.51|16648.59|16528.59|16643.75|16523.75|9
1642517950000|2022-01-18 14:59:10|16649.45|16529.45|16649.92|16529.92|16650.34|16530.34|16649.06|16529.06|10
1642517960000|2022-01-18 14:59:20|16649.38|16529.38|16650.1|16530.1|16650.1|16530.1|16648.8|16528.8|10
1642517970000|2022-01-18 14:59:30|16652.62|16532.62|16654.01|16534.01|16654.02|16534.02|16652.62|16532.62|10
1642517980000|2022-01-18 14:59:40|16654.22|16534.22|16656.52|16536.52|16656.63|16536.63|16654.03|16534.03|10
1642517990000|2022-01-18 14:59:50|16657.06|16537.06|16661.52|16541.52|16662.22|16542.22|16656.82|16536.82|10
1642518000000|2022-01-18 15:00:00|16661.03|16541.03|16665.83|16545.83|16665.83|16545.83|16661.03|16541.03|10
1642518010000|2022-01-18 15:00:10|16665.39|16545.39|16669.5|16549.5|16669.5|16549.5|16665.39|16545.39|10
1642518020000|2022-01-18 15:00:20|16670.28|16550.28|16669.67|16549.67|16671.24|16551.24|16669.67|16549.67|10
1642518030000|2022-01-18 15:00:30|16668.78|16548.78|16666.83|16546.83|16668.78|16548.78|16666.83|16546.83|10
1642518040000|2022-01-18 15:00:40|16667.6|16547.6|16665.06|16545.06|16668.31|16548.31|16664.76|16544.76|10
1642518050000|2022-01-18 15:00:50|16663.9|16543.9|16660.17|16540.17|16663.9|16543.9|16660.11|16540.11|10
1642518060000|2022-01-18 15:01:00|16659.82|16539.82|16660.82|16540.82|16660.96|16540.96|16658.81|16538.81|10
1642518070000|2022-01-18 15:01:10|16660.38|16540.38|16656.05|16536.05|16660.38|16540.38|16655.94|16535.94|10
1642518080000|2022-01-18 15:01:20|16655.82|16535.82|16653.49|16533.49|16655.82|16535.82|16653.23|16533.23|10
1642518090000|2022-01-18 15:01:30|16653.16|16533.16|16650.88|16530.88|16653.16|16533.16|16650.13|16530.13|10
1642518100000|2022-01-18 15:01:40|16650|16530|16650.08|16530.08|16651.21|16531.21|16649.91|16529.91|10
1642518110000|2022-01-18 15:01:50|16650.39|16530.39|16652.46|16532.46|16653.04|16533.04|16650.16|16530.16|10
1642518120000|2022-01-18 15:02:00|16651.02|16531.02|16646.17|16526.17|16651.02|16531.02|16646.17|16526.17|10
1642518130000|2022-01-18 15:02:10|16645.88|16525.88|16645.96|16525.96|16646.52|16526.52|16644.97|16524.97|9
1642518140000|2022-01-18 15:02:20|16646.25|16526.25|16651.28|16531.28|16651.28|16531.28|16646.25|16526.25|10
1642518150000|2022-01-18 15:02:30|16651.67|16531.67|16657.6|16537.6|16657.6|16537.6|16651.67|16531.67|10
1642518160000|2022-01-18 15:02:40|16657.23|16537.23|16667.03|16547.03|16667.03|16547.03|16657.23|16537.23|9
1642518170000|2022-01-18 15:02:50|16666.83|16546.83|16668.66|16548.66|16668.66|16548.66|16666.83|16546.83|10
1642518180000|2022-01-18 15:03:00|16668.65|16548.65|16671.91|16551.91|16671.91|16551.91|16668.65|16548.65|10
1642518190000|2022-01-18 15:03:10|16671.39|16551.39|16677.42|16557.42|16679.12|16559.12|16671.39|16551.39|10
1642518200000|2022-01-18 15:03:20|16677.03|16557.03|16676.29|16556.29|16677.79|16557.79|16676.29|16556.29|10
1642518210000|2022-01-18 15:03:30|16676.37|16556.37|16676.21|16556.21|16676.55|16556.55|16675.79|16555.79|10
1642518220000|2022-01-18 15:03:40|16676.97|16556.97|16679.17|16559.17|16679.17|16559.17|16676.97|16556.97|9
1642518230000|2022-01-18 15:03:50|16680.56|16560.56|16684.51|16564.51|16684.59|16564.59|16680.47|16560.47|9
1642518240000|2022-01-18 15:04:00|16685.05|16565.05|16686.87|16566.87|16687.66|16567.66|16685.05|16565.05|10
1642518250000|2022-01-18 15:04:10|16687.65|16567.65|16697.79|16577.79|16697.79|16577.79|16687.65|16567.65|10
1642518260000|2022-01-18 15:04:20|16697.78|16577.78|16697.36|16577.36|16698.38|16578.38|16697.36|16577.36|10
1642518270000|2022-01-18 15:04:30|16697.18|16577.18|16698.49|16578.49|16698.49|16578.49|16696.67|16576.67|10
1642518280000|2022-01-18 15:04:40|16698.95|16578.95|16705.27|16585.27|16705.66|16585.66|16698.95|16578.95|10
1642518290000|2022-01-18 15:04:50|16704.07|16584.07|16705.55|16585.55|16705.55|16585.55|16703.63|16583.63|10
1642518300000|2022-01-18 15:05:00|16704.41|16584.41|16705.01|16585.01|16705.26|16585.26|16704|16584|10
1642518310000|2022-01-18 15:05:10|16704.53|16584.53|16709.48|16589.48|16709.48|16589.48|16704.53|16584.53|10
1642518320000|2022-01-18 15:05:20|16709.87|16589.87|16709.27|16589.27|16710.11|16590.11|16709.27|16589.27|10
1642518330000|2022-01-18 15:05:30|16709.41|16589.41|16710.68|16590.68|16710.68|16590.68|16708.99|16588.99|10
1642518340000|2022-01-18 15:05:40|16710.98|16590.98|16712.92|16592.92|16713.1|16593.1|16710.98|16590.98|10
1642518350000|2022-01-18 15:05:50|16713.09|16593.09|16716.13|16596.13|16716.13|16596.13|16712.81|16592.81|10
1642518360000|2022-01-18 15:06:00|16716.75|16596.75|16723.65|16603.65|16723.75|16603.75|16716.75|16596.75|10
1642518370000|2022-01-18 15:06:10|16723.72|16603.72|16723.92|16603.92|16724.61|16604.61|16723.65|16603.65|10
1642518380000|2022-01-18 15:06:20|16723.3|16603.3|16723.3|16603.3|16723.46|16603.46|16721.85|16601.85|10
1642518390000|2022-01-18 15:06:30|16724.35|16604.35|16728.13|16608.13|16728.13|16608.13|16724.35|16604.35|10
1642518400000|2022-01-18 15:06:40|16728.64|16608.64|16739.63|16619.63|16739.63|16619.63|16728.64|16608.64|10
1642518410000|2022-01-18 15:06:50|16741.39|16621.39|16760.96|16640.96|16760.96|16640.96|16741.39|16621.39|10
1642518420000|2022-01-18 15:07:00|16761.73|16641.73|16769.43|16649.43|16769.43|16649.43|16761.7|16641.7|10
1642518430000|2022-01-18 15:07:10|16768.03|16648.03|16766.54|16646.54|16769.92|16649.92|16766.54|16646.54|9
1642518440000|2022-01-18 15:07:20|16765.96|16645.96|16761.04|16641.04|16765.96|16645.96|16761.04|16641.04|10
1642518450000|2022-01-18 15:07:30|16761.05|16641.05|16757.67|16637.67|16761.05|16641.05|16757.67|16637.67|10
1642518460000|2022-01-18 15:07:40|16757.9|16637.9|16757.74|16637.74|16758.24|16638.24|16757.38|16637.38|10
1642518470000|2022-01-18 15:07:50|16757.85|16637.85|16755.94|16635.94|16757.85|16637.85|16755.7|16635.7|10
1642518480000|2022-01-18 15:08:00|16756.52|16636.52|16755.91|16635.91|16757.67|16637.67|16755.77|16635.77|10
1642518490000|2022-01-18 15:08:10|16757.55|16637.55|16755.26|16635.26|16757.55|16637.55|16755.26|16635.26|10
1642518500000|2022-01-18 15:08:20|16755.45|16635.45|16751.4|16631.4|16755.45|16635.45|16751.4|16631.4|10
1642518510000|2022-01-18 15:08:30|16751.19|16631.19|16750.01|16630.01|16751.19|16631.19|16748.94|16628.94|10
1642518520000|2022-01-18 15:08:40|16750.49|16630.49|16756.45|16636.45|16756.45|16636.45|16750.49|16630.49|10
1642518530000|2022-01-18 15:08:50|16756.69|16636.69|16771.01|16651.01|16771.01|16651.01|16756.69|16636.69|10
1642518540000|2022-01-18 15:09:00|16770.82|16650.82|16777.57|16657.57|16777.57|16657.57|16770.71|16650.71|10
1642518550000|2022-01-18 15:09:10|16778.21|16658.21|16778.91|16658.91|16779.76|16659.76|16778.04|16658.04|10
1642518560000|2022-01-18 15:09:20|16779.13|16659.13|16779.64|16659.64|16780.54|16660.54|16778.47|16658.47|10
1642518570000|2022-01-18 15:09:30|16780.08|16660.08|16780.34|16660.34|16780.34|16660.34|16778.45|16658.45|10
1642518580000|2022-01-18 15:09:40|16780.27|16660.27|16781.39|16661.39|16782.06|16662.06|16780.12|16660.12|10
1642518590000|2022-01-18 15:09:50|16782.34|16662.34|16781.48|16661.48|16782.78|16662.78|16781.17|16661.17|10
1642518600000|2022-01-18 15:10:00|16780.64|16660.64|16779.78|16659.78|16780.99|16660.99|16778.34|16658.34|10
1642518610000|2022-01-18 15:10:10|16779.56|16659.56|16781.16|16661.16|16781.16|16661.16|16779.16|16659.16|10
1642518620000|2022-01-18 15:10:20|16781.44|16661.44|16784.62|16664.62|16784.62|16664.62|16781.26|16661.26|10
1642518630000|2022-01-18 15:10:30|16785|16665|16790.49|16670.49|16790.49|16670.49|16784.79|16664.79|10
1642518640000|2022-01-18 15:10:40|16790.66|16670.66|16793.46|16673.46|16793.79|16673.79|16790.66|16670.66|10
1642518650000|2022-01-18 15:10:50|16793.33|16673.33|16795.55|16675.55|16795.55|16675.55|16792.99|16672.99|10
1642518660000|2022-01-18 15:11:00|16795.96|16675.96|16797.96|16677.96|16797.96|16677.96|16795.24|16675.24|10
1642518670000|2022-01-18 15:11:10|16797.9|16677.9|16805.67|16685.67|16805.86|16685.86|16797.9|16677.9|10
1642518680000|2022-01-18 15:11:20|16806.17|16686.17|16805.19|16685.19|16807.75|16687.75|16802.91|16682.91|10
1642518690000|2022-01-18 15:11:30|16805.29|16685.29|16807.76|16687.76|16807.76|16687.76|16805.29|16685.29|9
1642518700000|2022-01-18 15:11:40|16807.39|16687.39|16810.44|16690.44|16810.85|16690.85|16807.39|16687.39|10
1642518710000|2022-01-18 15:11:50|16810.54|16690.54|16808.9|16688.9|16810.54|16690.54|16808.67|16688.67|10
1642518720000|2022-01-18 15:12:00|16808.69|16688.69|16806.56|16686.56|16808.95|16688.95|16806.56|16686.56|10
1642518730000|2022-01-18 15:12:10|16805.8|16685.8|16807.37|16687.37|16807.37|16687.37|16805.8|16685.8|9
1642518740000|2022-01-18 15:12:20|16807.29|16687.29|16807.51|16687.51|16808.74|16688.74|16807.29|16687.29|10
1642518750000|2022-01-18 15:12:30|16806.92|16686.92|16805.96|16685.96|16807.45|16687.45|16804.77|16684.77|10
1642518760000|2022-01-18 15:12:40|16805.33|16685.33|16807.4|16687.4|16807.94|16687.94|16804.55|16684.55|10
1642518770000|2022-01-18 15:12:50|16806.7|16686.7|16808.37|16688.37|16808.37|16688.37|16806.43|16686.43|10
1642518780000|2022-01-18 15:13:00|16808.29|16688.29|16810.17|16690.17|16810.44|16690.44|16808.29|16688.29|10
1642518790000|2022-01-18 15:13:10|16810.36|16690.36|16806.68|16686.68|16810.36|16690.36|16806.68|16686.68|10
1642518800000|2022-01-18 15:13:20|16806.36|16686.36|16800.27|16680.27|16806.36|16686.36|16800.27|16680.27|10
1642518810000|2022-01-18 15:13:30|16799.06|16679.06|16794.06|16674.06|16799.06|16679.06|16794.06|16674.06|10
1642518820000|2022-01-18 15:13:40|16793.82|16673.82|16784.11|16664.11|16793.88|16673.88|16784.11|16664.11|10
1642518830000|2022-01-18 15:13:50|16783.45|16663.45|16777.45|16657.45|16783.45|16663.45|16777.28|16657.28|10
1642518840000|2022-01-18 15:14:00|16777.55|16657.55|16772.76|16652.76|16777.55|16657.55|16772.76|16652.76|10
1642518850000|2022-01-18 15:14:10|16772.02|16652.02|16769.48|16649.48|16772.5|16652.5|16769.27|16649.27|10
1642518860000|2022-01-18 15:14:20|16769.03|16649.03|16771.27|16651.27|16771.32|16651.32|16769.03|16649.03|10
1642518870000|2022-01-18 15:14:30|16770.49|16650.49|16769.33|16649.33|16771.09|16651.09|16768.97|16648.97|10
1642518880000|2022-01-18 15:14:40|16768.96|16648.96|16757.83|16637.83|16768.96|16648.96|16757.83|16637.83|10
1642518890000|2022-01-18 15:14:50|16757.36|16637.36|16754.1|16634.1|16757.81|16637.81|16754.1|16634.1|10
1642518900000|2022-01-18 15:15:00|16754.12|16634.12|16748.04|16628.04|16754.12|16634.12|16748.04|16628.04|10
1642518910000|2022-01-18 15:15:10|16748.3|16628.3|16755.88|16635.88|16755.88|16635.88|16748.3|16628.3|10
1642518920000|2022-01-18 15:15:20|16756.18|16636.18|16753.44|16633.44|16756.18|16636.18|16753.44|16633.44|10
1642518930000|2022-01-18 15:15:30|16752.77|16632.77|16758.75|16638.75|16758.75|16638.75|16752.77|16632.77|9
1642518940000|2022-01-18 15:15:40|16758.62|16638.62|16759.46|16639.46|16759.46|16639.46|16757.89|16637.89|10
1642518950000|2022-01-18 15:15:50|16759.73|16639.73|16760.34|16640.34|16762.23|16642.23|16759.73|16639.73|10
1642518960000|2022-01-18 15:16:00|16760.99|16640.99|16756.75|16636.75|16760.99|16640.99|16756.75|16636.75|10
1642518970000|2022-01-18 15:16:10|16756.59|16636.59|16759.97|16639.97|16760.05|16640.05|16756.59|16636.59|10
1642518980000|2022-01-18 15:16:20|16759.89|16639.89|16761.99|16641.99|16761.99|16641.99|16759.89|16639.89|10
1642518990000|2022-01-18 15:16:30|16762.26|16642.26|16766.8|16646.8|16766.8|16646.8|16761.72|16641.72|10
1642519000000|2022-01-18 15:16:40|16767.26|16647.26|16770.5|16650.5|16770.5|16650.5|16767.26|16647.26|10
1642519010000|2022-01-18 15:16:50|16770.53|16650.53|16774.12|16654.12|16774.24|16654.24|16770.26|16650.26|10
1642519020000|2022-01-18 15:17:00|16774.93|16654.93|16777.97|16657.97|16777.97|16657.97|16774.93|16654.93|10
1642519030000|2022-01-18 15:17:10|16778.39|16658.39|16780.6|16660.6|16780.63|16660.63|16778.39|16658.39|10
1642519040000|2022-01-18 15:17:20|16780.2|16660.2|16783.56|16663.56|16783.56|16663.56|16779.89|16659.89|10
1642519050000|2022-01-18 15:17:30|16784.68|16664.68|16789.23|16669.23|16789.47|16669.47|16784.68|16664.68|10
1642519060000|2022-01-18 15:17:40|16788.76|16668.76|16788.9|16668.9|16789.09|16669.09|16788.39|16668.39|10
1642519070000|2022-01-18 15:17:50|16788.1|16668.1|16785.88|16665.88|16788.1|16668.1|16785.88|16665.88|10
1642519080000|2022-01-18 15:18:00|16786.28|16666.28|16785.21|16665.21|16786.47|16666.47|16785.21|16665.21|10
1642519090000|2022-01-18 15:18:10|16785.28|16665.28|16780.91|16660.91|16785.28|16665.28|16780.74|16660.74|10
1642519100000|2022-01-18 15:18:20|16780.51|16660.51|16781.11|16661.11|16782.37|16662.37|16780.51|16660.51|10
1642519110000|2022-01-18 15:18:30|16780.83|16660.83|16781.19|16661.19|16781.29|16661.29|16780.25|16660.25|10
1642519120000|2022-01-18 15:18:40|16781.31|16661.31|16777.8|16657.8|16781.31|16661.31|16777.8|16657.8|10
1642519130000|2022-01-18 15:18:50|16777.75|16657.75|16775.95|16655.95|16777.75|16657.75|16775.95|16655.95|10
1642519140000|2022-01-18 15:19:00|16775.91|16655.91|16775.32|16655.32|16776.65|16656.65|16775.32|16655.32|9
1642519150000|2022-01-18 15:19:10|16775.42|16655.42|16772.79|16652.79|16775.42|16655.42|16772.79|16652.79|10
1642519160000|2022-01-18 15:19:20|16771.7|16651.7|16764.75|16644.75|16771.86|16651.86|16764.75|16644.75|10
1642519170000|2022-01-18 15:19:30|16764.21|16644.21|16760.46|16640.46|16764.21|16644.21|16760.46|16640.46|9
1642519180000|2022-01-18 15:19:40|16760.11|16640.11|16752.73|16632.73|16760.11|16640.11|16752.73|16632.73|10
1642519190000|2022-01-18 15:19:50|16751.89|16631.89|16748.41|16628.41|16751.89|16631.89|16747.93|16627.93|10
1642519200000|2022-01-18 15:20:00|16748.24|16628.24|16749.19|16629.19|16749.19|16629.19|16747.23|16627.23|10
1642519210000|2022-01-18 15:20:10|16748.9|16628.9|16748.95|16628.95|16750.04|16630.04|16748.9|16628.9|9
1642519220000|2022-01-18 15:20:20|16749.04|16629.04|16748.7|16628.7|16749.23|16629.23|16748.7|16628.7|9
1642519230000|2022-01-18 15:20:30|16748.75|16628.75|16744.94|16624.94|16748.75|16628.75|16744.94|16624.94|10
1642519240000|2022-01-18 15:20:40|16743.98|16623.98|16743.73|16623.73|16744.32|16624.32|16743.73|16623.73|10
1642519250000|2022-01-18 15:20:50|16743.77|16623.77|16742.43|16622.43|16743.93|16623.93|16742.43|16622.43|10
1642519260000|2022-01-18 15:21:00|16742.47|16622.47|16743.42|16623.42|16744.02|16624.02|16742.47|16622.47|10
1642519270000|2022-01-18 15:21:10|16743.95|16623.95|16745.68|16625.68|16745.68|16625.68|16743.93|16623.93|10
1642519280000|2022-01-18 15:21:20|16746.42|16626.42|16742.44|16622.44|16746.59|16626.59|16742.44|16622.44|10
1642519290000|2022-01-18 15:21:30|16741.59|16621.59|16735.95|16615.95|16741.65|16621.65|16735.95|16615.95|10
1642519300000|2022-01-18 15:21:40|16735.46|16615.46|16728.66|16608.66|16735.46|16615.46|16728.44|16608.44|10
1642519310000|2022-01-18 15:21:50|16728.6|16608.6|16726.49|16606.49|16728.6|16608.6|16726.16|16606.16|9
1642519320000|2022-01-18 15:22:00|16727.46|16607.46|16728.43|16608.43|16728.74|16608.74|16726.86|16606.86|9
1642519330000|2022-01-18 15:22:10|16728.65|16608.65|16729.35|16609.35|16729.35|16609.35|16727.99|16607.99|10
1642519340000|2022-01-18 15:22:20|16729.69|16609.69|16734.43|16614.43|16734.43|16614.43|16729.69|16609.69|10
1642519350000|2022-01-18 15:22:30|16734.37|16614.37|16736.15|16616.15|16736.15|16616.15|16734.22|16614.22|10
1642519360000|2022-01-18 15:22:40|16736.2|16616.2|16738.5|16618.5|16738.5|16618.5|16736.2|16616.2|9
1642519370000|2022-01-18 15:22:50|16738.66|16618.66|16740.23|16620.23|16740.23|16620.23|16738.66|16618.66|10
1642519380000|2022-01-18 15:23:00|16741.28|16621.28|16740.8|16620.8|16742.52|16622.52|16740.8|16620.8|10
1642519390000|2022-01-18 15:23:10|16740.66|16620.66|16740.9|16620.9|16741.45|16621.45|16740.66|16620.66|9
1642519400000|2022-01-18 15:23:20|16740.89|16620.89|16741.81|16621.81|16741.81|16621.81|16740.54|16620.54|10
1642519410000|2022-01-18 15:23:30|16742.2|16622.2|16747.15|16627.15|16747.15|16627.15|16742.09|16622.09|10
1642519420000|2022-01-18 15:23:40|16747.42|16627.42|16752.34|16632.34|16752.34|16632.34|16747.42|16627.42|10
1642519430000|2022-01-18 15:23:50|16752.56|16632.56|16756.03|16636.03|16756.03|16636.03|16752.56|16632.56|10
1642519440000|2022-01-18 15:24:00|16756.08|16636.08|16762.79|16642.79|16762.79|16642.79|16756.08|16636.08|10
1642519450000|2022-01-18 15:24:10|16764.91|16644.91|16771.5|16651.5|16771.5|16651.5|16764.91|16644.91|10
1642519460000|2022-01-18 15:24:20|16771.88|16651.88|16774.2|16654.2|16774.29|16654.29|16771.88|16651.88|10
1642519470000|2022-01-18 15:24:30|16773.55|16653.55|16772.84|16652.84|16773.55|16653.55|16772.01|16652.01|10
1642519480000|2022-01-18 15:24:40|16773.18|16653.18|16779.62|16659.62|16779.62|16659.62|16773.18|16653.18|10
1642519490000|2022-01-18 15:24:50|16783.74|16663.74|16790.68|16670.68|16790.68|16670.68|16783.74|16663.74|10
1642519500000|2022-01-18 15:25:00|16790.65|16670.65|16802.24|16682.24|16802.24|16682.24|16790.65|16670.65|10
1642519510000|2022-01-18 15:25:10|16802.54|16682.54|16813.35|16693.35|16813.35|16693.35|16802.54|16682.54|9
1642519520000|2022-01-18 15:25:20|16813.9|16693.9|16817.43|16697.43|16817.43|16697.43|16813.9|16693.9|10
1642519530000|2022-01-18 15:25:30|16816.96|16696.96|16817.91|16697.91|16817.91|16697.91|16816.69|16696.69|10
1642519540000|2022-01-18 15:25:40|16817.8|16697.8|16819.66|16699.66|16819.87|16699.87|16817.8|16697.8|10
1642519550000|2022-01-18 15:25:50|16819.12|16699.12|16813.44|16693.44|16819.12|16699.12|16813.24|16693.24|10
1642519560000|2022-01-18 15:26:00|16811.04|16691.04|16806.35|16686.35|16811.23|16691.23|16806.07|16686.07|10
1642519570000|2022-01-18 15:26:10|16806.43|16686.43|16804.52|16684.52|16806.43|16686.43|16804.52|16684.52|9
1642519580000|2022-01-18 15:26:20|16804.63|16684.63|16801.2|16681.2|16804.63|16684.63|16801.2|16681.2|10
1642519590000|2022-01-18 15:26:30|16801.32|16681.32|16800.48|16680.48|16801.35|16681.35|16799.6|16679.6|9
1642519600000|2022-01-18 15:26:40|16801.63|16681.63|16800.61|16680.61|16801.99|16681.99|16800.58|16680.58|10
1642519610000|2022-01-18 15:26:50|16800.56|16680.56|16803.72|16683.72|16804.29|16684.29|16800.56|16680.56|10
1642519620000|2022-01-18 15:27:00|16804.11|16684.11|16806.1|16686.1|16806.5|16686.5|16804.11|16684.11|10
1642519630000|2022-01-18 15:27:10|16806.16|16686.16|16809.7|16689.7|16809.7|16689.7|16806.12|16686.12|10
1642519640000|2022-01-18 15:27:20|16809.58|16689.58|16811.02|16691.02|16811.29|16691.29|16809.58|16689.58|10
1642519650000|2022-01-18 15:27:30|16810.53|16690.53|16808.19|16688.19|16810.53|16690.53|16808.17|16688.17|10
1642519660000|2022-01-18 15:27:40|16808.51|16688.51|16804.66|16684.66|16808.51|16688.51|16804.64|16684.64|10
1642519670000|2022-01-18 15:27:50|16804.39|16684.39|16804.59|16684.59|16804.67|16684.67|16804.06|16684.06|10
1642519680000|2022-01-18 15:28:00|16804.36|16684.36|16807.35|16687.35|16807.35|16687.35|16804.36|16684.36|10
1642519690000|2022-01-18 15:28:10|16807.17|16687.17|16812.56|16692.56|16812.93|16692.93|16807.17|16687.17|10
1642519700000|2022-01-18 15:28:20|16813.4|16693.4|16816.97|16696.97|16816.97|16696.97|16813.4|16693.4|10
1642519710000|2022-01-18 15:28:30|16817.06|16697.06|16818.74|16698.74|16818.74|16698.74|16816.95|16696.95|10
1642519720000|2022-01-18 15:28:40|16819.14|16699.14|16820.63|16700.63|16820.78|16700.78|16819.14|16699.14|10
1642519730000|2022-01-18 15:28:50|16820.43|16700.43|16816.49|16696.49|16820.51|16700.51|16816.49|16696.49|10
1642519740000|2022-01-18 15:29:00|16815.75|16695.75|16813.2|16693.2|16815.8|16695.8|16813.2|16693.2|10
1642519750000|2022-01-18 15:29:10|16812.99|16692.99|16809.17|16689.17|16812.99|16692.99|16809.17|16689.17|10
1642519760000|2022-01-18 15:29:20|16809.03|16689.03|16805.67|16685.67|16809.03|16689.03|16805.43|16685.43|10
1642519770000|2022-01-18 15:29:30|16805.1|16685.1|16807.91|16687.91|16807.91|16687.91|16805.1|16685.1|10
1642519780000|2022-01-18 15:29:40|16809.36|16689.36|16814.64|16694.64|16814.64|16694.64|16809.36|16689.36|10
1642519790000|2022-01-18 15:29:50|16814.07|16694.07|16819.25|16699.25|16819.25|16699.25|16814.07|16694.07|10
1642519800000|2022-01-18 15:30:00|16819.81|16699.81|16824.74|16704.74|16824.74|16704.74|16819.81|16699.81|10
1642519810000|2022-01-18 15:30:10|16824.82|16704.82|16830.95|16710.95|16831.12|16711.12|16824.82|16704.82|10
1642519820000|2022-01-18 15:30:20|16831.39|16711.39|16833.86|16713.86|16833.86|16713.86|16831.23|16711.23|10
1642519830000|2022-01-18 15:30:30|16834.24|16714.24|16834.57|16714.57|16834.6|16714.6|16833.89|16713.89|10
1642519840000|2022-01-18 15:30:40|16834.82|16714.82|16830.73|16710.73|16834.82|16714.82|16830.73|16710.73|10
1642519850000|2022-01-18 15:30:50|16831.19|16711.19|16827.39|16707.39|16831.19|16711.19|16827.39|16707.39|10
1642519860000|2022-01-18 15:31:00|16827.51|16707.51|16820.78|16700.78|16827.51|16707.51|16820.78|16700.78|9
1642519870000|2022-01-18 15:31:10|16820.31|16700.31|16818.95|16698.95|16820.48|16700.48|16818.95|16698.95|10
1642519880000|2022-01-18 15:31:20|16818.85|16698.85|16816.73|16696.73|16818.93|16698.93|16816.73|16696.73|10
1642519890000|2022-01-18 15:31:30|16817.03|16697.03|16819.61|16699.61|16819.61|16699.61|16816.79|16696.79|10
1642519900000|2022-01-18 15:31:40|16819.62|16699.62|16821.1|16701.1|16821.1|16701.1|16819.31|16699.31|10
1642519910000|2022-01-18 15:31:50|16821.34|16701.34|16822.75|16702.75|16823.05|16703.05|16821.34|16701.34|10
1642519920000|2022-01-18 15:32:00|16823.97|16703.97|16827.4|16707.4|16827.66|16707.66|16823.97|16703.97|10
1642519930000|2022-01-18 15:32:10|16828.6|16708.6|16832.02|16712.02|16832.02|16712.02|16828.53|16708.53|10
1642519940000|2022-01-18 15:32:20|16833.14|16713.14|16841.53|16721.53|16841.53|16721.53|16833.05|16713.05|10
1642519950000|2022-01-18 15:32:30|16842.4|16722.4|16842.26|16722.26|16843.3|16723.3|16842.26|16722.26|10
1642519960000|2022-01-18 15:32:40|16842.7|16722.7|16843.13|16723.13|16845.05|16725.05|16842.7|16722.7|10
1642519970000|2022-01-18 15:32:50|16842.62|16722.62|16839.4|16719.4|16842.62|16722.62|16839.4|16719.4|10
1642519980000|2022-01-18 15:33:00|16839.11|16719.11|16839.07|16719.07|16839.12|16719.12|16838.27|16718.27|10
1642519990000|2022-01-18 15:33:10|16838.65|16718.65|16838.77|16718.77|16838.77|16718.77|16837.73|16717.73|9
1642520000000|2022-01-18 15:33:20|16839.23|16719.23|16841.28|16721.28|16841.28|16721.28|16839.19|16719.19|10
1642520010000|2022-01-18 15:33:30|16841.38|16721.38|16842.32|16722.32|16842.38|16722.38|16841.38|16721.38|10
1642520020000|2022-01-18 15:33:40|16842.08|16722.08|16842.77|16722.77|16843.18|16723.18|16842.08|16722.08|9
1642520030000|2022-01-18 15:33:50|16841.48|16721.48|16839.78|16719.78|16841.48|16721.48|16839.78|16719.78|10
1642520040000|2022-01-18 15:34:00|16840|16720|16837.53|16717.53|16840.06|16720.06|16837.53|16717.53|9
1642520050000|2022-01-18 15:34:10|16837.22|16717.22|16834.76|16714.76|16837.22|16717.22|16834.76|16714.76|9
1642520060000|2022-01-18 15:34:20|16835.11|16715.11|16834.04|16714.04|16835.58|16715.58|16833.71|16713.71|10
1642520070000|2022-01-18 15:34:30|16833.81|16713.81|16834.49|16714.49|16834.65|16714.65|16833.77|16713.77|9
1642520080000|2022-01-18 15:34:40|16834.38|16714.38|16832.29|16712.29|16834.38|16714.38|16832.29|16712.29|10
1642520090000|2022-01-18 15:34:50|16832.15|16712.15|16829.41|16709.41|16832.25|16712.25|16829.18|16709.18|10
1642520100000|2022-01-18 15:35:00|16829.59|16709.59|16829.74|16709.74|16830.35|16710.35|16829.59|16709.59|10
1642520110000|2022-01-18 15:35:10|16830.36|16710.36|16828.99|16708.99|16830.36|16710.36|16828.88|16708.88|10
1642520120000|2022-01-18 15:35:20|16828.13|16708.13|16824.35|16704.35|16828.13|16708.13|16824.35|16704.35|10
1642520130000|2022-01-18 15:35:30|16823.46|16703.46|16822.17|16702.17|16823.46|16703.46|16821.95|16701.95|10
1642520140000|2022-01-18 15:35:40|16822.14|16702.14|16809.83|16689.83|16822.14|16702.14|16809.83|16689.83|10
1642520150000|2022-01-18 15:35:50|16809.67|16689.67|16806.19|16686.19|16809.67|16689.67|16806.19|16686.19|10
1642520160000|2022-01-18 15:36:00|16805.88|16685.88|16804.97|16684.97|16806.64|16686.64|16804.86|16684.86|10
1642520170000|2022-01-18 15:36:10|16805.02|16685.02|16800.82|16680.82|16805.02|16685.02|16800.82|16680.82|9
1642520180000|2022-01-18 15:36:20|16800.25|16680.25|16797.02|16677.02|16800.25|16680.25|16796.63|16676.63|10
1642520190000|2022-01-18 15:36:30|16796.63|16676.63|16792.38|16672.38|16796.63|16676.63|16792.38|16672.38|10
1642520200000|2022-01-18 15:36:40|16792.54|16672.54|16792.74|16672.74|16792.8|16672.8|16792.12|16672.12|10
1642520210000|2022-01-18 15:36:50|16793.06|16673.06|16791.35|16671.35|16793.06|16673.06|16791.31|16671.31|10
1642520220000|2022-01-18 15:37:00|16791.38|16671.38|16793.66|16673.66|16793.66|16673.66|16791.38|16671.38|10
1642520230000|2022-01-18 15:37:10|16793.71|16673.71|16794.56|16674.56|16794.97|16674.97|16793.39|16673.39|9
1642520240000|2022-01-18 15:37:20|16794.28|16674.28|16793.28|16673.28|16794.28|16674.28|16793.19|16673.19|10
1642520250000|2022-01-18 15:37:30|16793.16|16673.16|16793.29|16673.29|16794.07|16674.07|16793.08|16673.08|10
1642520260000|2022-01-18 15:37:40|16793.08|16673.08|16791.17|16671.17|16793.08|16673.08|16791.17|16671.17|10
1642520270000|2022-01-18 15:37:50|16790.64|16670.64|16789.81|16669.81|16790.64|16670.64|16789.44|16669.44|10
1642520280000|2022-01-18 15:38:00|16788.9|16668.9|16789.09|16669.09|16789.09|16669.09|16787.56|16667.56|10
1642520290000|2022-01-18 15:38:10|16789.48|16669.48|16788.56|16668.56|16789.78|16669.78|16787.37|16667.37|10
1642520300000|2022-01-18 15:38:20|16788.61|16668.61|16788.28|16668.28|16788.61|16668.61|16788.12|16668.12|10
1642520310000|2022-01-18 15:38:30|16788.22|16668.22|16788.81|16668.81|16788.81|16668.81|16788.22|16668.22|9
1642520320000|2022-01-18 15:38:40|16788.95|16668.95|16790.81|16670.81|16791.83|16671.83|16788.95|16668.95|10
1642520330000|2022-01-18 15:38:50|16791.39|16671.39|16791.2|16671.2|16792.08|16672.08|16791.2|16671.2|9
1642520340000|2022-01-18 15:39:00|16791.11|16671.11|16791.13|16671.13|16791.76|16671.76|16790.9|16670.9|9
1642520350000|2022-01-18 15:39:10|16790.97|16670.97|16790.58|16670.58|16790.97|16670.97|16790.17|16670.17|9
1642520360000|2022-01-18 15:39:20|16790.34|16670.34|16785.82|16665.82|16790.34|16670.34|16785.82|16665.82|10
1642520370000|2022-01-18 15:39:30|16786.03|16666.03|16785.33|16665.33|16786.26|16666.26|16785.2|16665.2|10
1642520380000|2022-01-18 15:39:40|16785.47|16665.47|16782.07|16662.07|16785.47|16665.47|16782.07|16662.07|10
1642520390000|2022-01-18 15:39:50|16782.1|16662.1|16782.13|16662.13|16782.56|16662.56|16781.79|16661.79|10
1642520400000|2022-01-18 15:40:00|16782.42|16662.42|16778.38|16658.38|16782.42|16662.42|16778.38|16658.38|10
1642520410000|2022-01-18 15:40:10|16777.96|16657.96|16776.05|16656.05|16777.96|16657.96|16775.8|16655.8|9
1642520420000|2022-01-18 15:40:20|16774.98|16654.98|16775.45|16655.45|16775.57|16655.57|16774.69|16654.69|10
1642520430000|2022-01-18 15:40:30|16776.02|16656.02|16774.81|16654.81|16776.02|16656.02|16774.5|16654.5|10
1642520440000|2022-01-18 15:40:40|16774.73|16654.73|16775.54|16655.54|16775.96|16655.96|16774.73|16654.73|10
1642520450000|2022-01-18 15:40:50|16775.06|16655.06|16777.44|16657.44|16777.44|16657.44|16775.06|16655.06|10
1642520460000|2022-01-18 15:41:00|16778.1|16658.1|16778.81|16658.81|16778.81|16658.81|16777.77|16657.77|10
1642520470000|2022-01-18 15:41:10|16778.33|16658.33|16779.11|16659.11|16779.93|16659.93|16778.33|16658.33|10
1642520480000|2022-01-18 15:41:20|16779.71|16659.71|16778.47|16658.47|16780.89|16660.89|16778.43|16658.43|10
1642520490000|2022-01-18 15:41:30|16777.84|16657.84|16772.95|16652.95|16777.84|16657.84|16772.95|16652.95|10
1642520500000|2022-01-18 15:41:40|16772.67|16652.67|16770.08|16650.08|16772.67|16652.67|16770.08|16650.08|9
1642520510000|2022-01-18 15:41:50|16769.86|16649.86|16768.37|16648.37|16770.21|16650.21|16768.37|16648.37|10
1642520520000|2022-01-18 15:42:00|16767|16647|16768.88|16648.88|16768.88|16648.88|16766.58|16646.58|10
1642520530000|2022-01-18 15:42:10|16769.21|16649.21|16765.39|16645.39|16769.21|16649.21|16765.09|16645.09|10
1642520540000|2022-01-18 15:42:20|16765.61|16645.61|16764.11|16644.11|16765.61|16645.61|16763.75|16643.75|10
1642520550000|2022-01-18 15:42:30|16764.09|16644.09|16760.7|16640.7|16764.09|16644.09|16760.63|16640.63|10
1642520560000|2022-01-18 15:42:40|16760.31|16640.31|16758.51|16638.51|16760.31|16640.31|16758.51|16638.51|10
1642520570000|2022-01-18 15:42:50|16758.76|16638.76|16759.01|16639.01|16760.28|16640.28|16758.34|16638.34|9
1642520580000|2022-01-18 15:43:00|16759.16|16639.16|16761.67|16641.67|16761.67|16641.67|16759.16|16639.16|10
1642520590000|2022-01-18 15:43:10|16761.65|16641.65|16765.15|16645.15|16765.15|16645.15|16761.65|16641.65|10
1642520600000|2022-01-18 15:43:20|16766.51|16646.51|16771.24|16651.24|16771.24|16651.24|16766.51|16646.51|9
1642520610000|2022-01-18 15:43:30|16771.27|16651.27|16776.75|16656.75|16776.75|16656.75|16771.27|16651.27|10
1642520620000|2022-01-18 15:43:40|16776.86|16656.86|16783.7|16663.7|16783.7|16663.7|16776.72|16656.72|10
1642520630000|2022-01-18 15:43:50|16783.41|16663.41|16782.68|16662.68|16784.33|16664.33|16782.68|16662.68|10
1642520640000|2022-01-18 15:44:00|16783.01|16663.01|16780.77|16660.77|16783.01|16663.01|16780.77|16660.77|10
1642520650000|2022-01-18 15:44:10|16780.25|16660.25|16780.31|16660.31|16781.2|16661.2|16780.07|16660.07|10
1642520660000|2022-01-18 15:44:20|16780.26|16660.26|16783.12|16663.12|16783.12|16663.12|16780.26|16660.26|10
1642520670000|2022-01-18 15:44:30|16783.81|16663.81|16790.78|16670.78|16790.78|16670.78|16783.81|16663.81|10
1642520680000|2022-01-18 15:44:40|16792.57|16672.57|16802.23|16682.23|16802.23|16682.23|16792.57|16672.57|10
1642520690000|2022-01-18 15:44:50|16802.32|16682.32|16807.19|16687.19|16807.19|16687.19|16802.16|16682.16|10
1642520700000|2022-01-18 15:45:00|16808.02|16688.02|16813.14|16693.14|16813.14|16693.14|16807.93|16687.93|10
1642520710000|2022-01-18 15:45:10|16813.02|16693.02|16814.45|16694.45|16814.45|16694.45|16812.66|16692.66|10
1642520720000|2022-01-18 15:45:20|16816.94|16696.94|16815.51|16695.51|16816.94|16696.94|16815.22|16695.22|10
1642520730000|2022-01-18 15:45:30|16814.13|16694.13|16814.5|16694.5|16814.5|16694.5|16814.13|16694.13|8
1642520740000|2022-01-18 15:45:40|16814.45|16694.45|16813.41|16693.41|16814.45|16694.45|16813.41|16693.41|9
1642520750000|2022-01-18 15:45:50|16813.35|16693.35|16813.21|16693.21|16813.42|16693.42|16813.05|16693.05|9
1642520760000|2022-01-18 15:46:00|16813.15|16693.15|16807.03|16687.03|16813.15|16693.15|16807.03|16687.03|9
1642520770000|2022-01-18 15:46:10|16807.19|16687.19|16803.09|16683.09|16809.27|16689.27|16803.04|16683.04|10
1642520780000|2022-01-18 15:46:20|16803.59|16683.59|16796.27|16676.27|16803.61|16683.61|16796.27|16676.27|10
1642520790000|2022-01-18 15:46:30|16795.68|16675.68|16795.43|16675.43|16796.1|16676.1|16795.08|16675.08|10
1642520800000|2022-01-18 15:46:40|16796.04|16676.04|16794.71|16674.71|16796.04|16676.04|16794.28|16674.28|10
1642520810000|2022-01-18 15:46:50|16794.55|16674.55|16793.03|16673.03|16794.55|16674.55|16793.03|16673.03|10
1642520820000|2022-01-18 15:47:00|16793.11|16673.11|16791.66|16671.66|16793.61|16673.61|16791.66|16671.66|10
1642520830000|2022-01-18 15:47:10|16791.6|16671.6|16791.31|16671.31|16791.6|16671.6|16790.37|16670.37|10
1642520840000|2022-01-18 15:47:20|16791.33|16671.33|16797.41|16677.41|16797.41|16677.41|16791.33|16671.33|10
1642520850000|2022-01-18 15:47:30|16796.76|16676.76|16802.63|16682.63|16802.63|16682.63|16796.76|16676.76|10
1642520860000|2022-01-18 15:47:40|16802.2|16682.2|16800.02|16680.02|16802.2|16682.2|16800.02|16680.02|10
1642520870000|2022-01-18 15:47:50|16799.79|16679.79|16796.19|16676.19|16799.79|16679.79|16796.19|16676.19|10
1642520880000|2022-01-18 15:48:00|16796.03|16676.03|16792.69|16672.69|16796.03|16676.03|16792.69|16672.69|10
1642520890000|2022-01-18 15:48:10|16792.91|16672.91|16790.8|16670.8|16792.91|16672.91|16790.7|16670.7|9
1642520900000|2022-01-18 15:48:20|16790.49|16670.49|16791.67|16671.67|16792.22|16672.22|16790.49|16670.49|10
1642520910000|2022-01-18 15:48:30|16791.81|16671.81|16792.02|16672.02|16792.49|16672.49|16791.73|16671.73|10
1642520920000|2022-01-18 15:48:40|16792.57|16672.57|16796.56|16676.56|16796.57|16676.57|16792.4|16672.4|10
1642520930000|2022-01-18 15:48:50|16796.63|16676.63|16799.46|16679.46|16799.46|16679.46|16796.63|16676.63|10
1642520940000|2022-01-18 15:49:00|16800.03|16680.03|16800.83|16680.83|16800.96|16680.96|16800.03|16680.03|9
1642520950000|2022-01-18 15:49:10|16800.66|16680.66|16800.77|16680.77|16800.82|16680.82|16799.65|16679.65|10
1642520960000|2022-01-18 15:49:20|16800.53|16680.53|16800.32|16680.32|16800.79|16680.79|16799.6|16679.6|10
1642520970000|2022-01-18 15:49:30|16800.05|16680.05|16800.9|16680.9|16800.9|16680.9|16799.95|16679.95|9
1642520980000|2022-01-18 15:49:40|16800.93|16680.93|16802.76|16682.76|16802.76|16682.76|16800.93|16680.93|9
1642520990000|2022-01-18 15:49:50|16802.83|16682.83|16801.49|16681.49|16803.17|16683.17|16801.49|16681.49|10
1642521000000|2022-01-18 15:50:00|16800.28|16680.28|16800.16|16680.16|16800.9|16680.9|16800.16|16680.16|9
1642521010000|2022-01-18 15:50:10|16800.11|16680.11|16797.42|16677.42|16800.11|16680.11|16797.42|16677.42|10
1642521020000|2022-01-18 15:50:20|16796.92|16676.92|16797.36|16677.36|16797.48|16677.48|16796.92|16676.92|9
1642521030000|2022-01-18 15:50:30|16797.73|16677.73|16797.33|16677.33|16798|16678|16797.16|16677.16|10
1642521040000|2022-01-18 15:50:40|16797.03|16677.03|16796.06|16676.06|16797.03|16677.03|16795.53|16675.53|9
1642521050000|2022-01-18 15:50:50|16796.33|16676.33|16798.5|16678.5|16798.5|16678.5|16796.24|16676.24|9
1642521060000|2022-01-18 15:51:00|16798.33|16678.33|16800.06|16680.06|16800.45|16680.45|16798.33|16678.33|10
1642521070000|2022-01-18 15:51:10|16800.61|16680.61|16803.64|16683.64|16803.64|16683.64|16800.5|16680.5|9
1642521080000|2022-01-18 15:51:20|16804.28|16684.28|16805.04|16685.04|16805.35|16685.35|16804.28|16684.28|10
1642521090000|2022-01-18 15:51:30|16805.19|16685.19|16806.27|16686.27|16806.63|16686.63|16805.19|16685.19|10
1642521100000|2022-01-18 15:51:40|16805.93|16685.93|16804.51|16684.51|16805.93|16685.93|16804.51|16684.51|9
1642521110000|2022-01-18 15:51:50|16804.5|16684.5|16803.25|16683.25|16804.51|16684.51|16803.25|16683.25|10
1642521120000|2022-01-18 15:52:00|16803.33|16683.33|16801.21|16681.21|16803.33|16683.33|16801.21|16681.21|10
1642521130000|2022-01-18 15:52:10|16800.88|16680.88|16798.65|16678.65|16800.88|16680.88|16798.65|16678.65|10
1642521140000|2022-01-18 15:52:20|16798.52|16678.52|16796.8|16676.8|16799.02|16679.02|16796.8|16676.8|10
1642521150000|2022-01-18 15:52:30|16796.65|16676.65|16797.28|16677.28|16797.38|16677.38|16796.65|16676.65|10
1642521160000|2022-01-18 15:52:40|16797.54|16677.54|16796.37|16676.37|16797.78|16677.78|16796.37|16676.37|10
1642521170000|2022-01-18 15:52:50|16795.62|16675.62|16793.91|16673.91|16795.62|16675.62|16793.76|16673.76|9
1642521180000|2022-01-18 15:53:00|16793.35|16673.35|16791.19|16671.19|16794.02|16674.02|16790.94|16670.94|10
1642521190000|2022-01-18 15:53:10|16790.22|16670.22|16792.33|16672.33|16792.33|16672.33|16790.22|16670.22|10
1642521200000|2022-01-18 15:53:20|16792.28|16672.28|16791.02|16671.02|16792.28|16672.28|16790.65|16670.65|10
1642521210000|2022-01-18 15:53:30|16790.34|16670.34|16787.56|16667.56|16790.34|16670.34|16787.56|16667.56|10
1642521220000|2022-01-18 15:53:40|16786.13|16666.13|16783.94|16663.94|16786.13|16666.13|16783.94|16663.94|10
1642521230000|2022-01-18 15:53:50|16783.15|16663.15|16778.88|16658.88|16783.15|16663.15|16778.82|16658.82|10
1642521240000|2022-01-18 15:54:00|16778.85|16658.85|16775.68|16655.68|16778.85|16658.85|16775.68|16655.68|10
1642521250000|2022-01-18 15:54:10|16775.02|16655.02|16774.49|16654.49|16775.02|16655.02|16773.99|16653.99|10
1642521260000|2022-01-18 15:54:20|16774.08|16654.08|16772.71|16652.71|16774.08|16654.08|16772.45|16652.45|10
1642521270000|2022-01-18 15:54:30|16771.96|16651.96|16772.03|16652.03|16772.03|16652.03|16771.49|16651.49|10
1642521280000|2022-01-18 15:54:40|16772.23|16652.23|16771.41|16651.41|16772.23|16652.23|16771.32|16651.32|9
1642521290000|2022-01-18 15:54:50|16770.13|16650.13|16766.27|16646.27|16770.13|16650.13|16766.27|16646.27|10
1642521300000|2022-01-18 15:55:00|16766.09|16646.09|16763.53|16643.53|16766.09|16646.09|16763.53|16643.53|10
1642521310000|2022-01-18 15:55:10|16762.55|16642.55|16758.77|16638.77|16762.55|16642.55|16758.77|16638.77|10
1642521320000|2022-01-18 15:55:20|16758.04|16638.04|16750.53|16630.53|16758.04|16638.04|16750.53|16630.53|10
1642521330000|2022-01-18 15:55:30|16749.17|16629.17|16748.68|16628.68|16749.7|16629.7|16748.68|16628.68|9
1642521340000|2022-01-18 15:55:40|16748.87|16628.87|16749.34|16629.34|16749.69|16629.69|16748.87|16628.87|10
1642521350000|2022-01-18 15:55:50|16748.97|16628.97|16748.13|16628.13|16748.97|16628.97|16747.88|16627.88|10
1642521360000|2022-01-18 15:56:00|16747.64|16627.64|16748.97|16628.97|16748.97|16628.97|16747.64|16627.64|10
1642521370000|2022-01-18 15:56:10|16748.78|16628.78|16748.65|16628.65|16748.89|16628.89|16748.41|16628.41|10
1642521380000|2022-01-18 15:56:20|16748.64|16628.64|16747.45|16627.45|16748.64|16628.64|16746.94|16626.94|10
1642521390000|2022-01-18 15:56:30|16747.8|16627.8|16748.02|16628.02|16748.14|16628.14|16747.2|16627.2|10
1642521400000|2022-01-18 15:56:40|16747.36|16627.36|16745.31|16625.31|16747.36|16627.36|16745.17|16625.17|9
1642521410000|2022-01-18 15:56:50|16744.74|16624.74|16743.93|16623.93|16744.74|16624.74|16743.75|16623.75|10
1642521420000|2022-01-18 15:57:00|16744.02|16624.02|16742.97|16622.97|16744.02|16624.02|16742.97|16622.97|10
1642521430000|2022-01-18 15:57:10|16742.96|16622.96|16744.58|16624.58|16744.58|16624.58|16742.93|16622.93|10
1642521440000|2022-01-18 15:57:20|16744.92|16624.92|16745.71|16625.71|16745.93|16625.93|16744.92|16624.92|10
1642521450000|2022-01-18 15:57:30|16746|16626|16746.26|16626.26|16746.47|16626.47|16746|16626|10
1642521460000|2022-01-18 15:57:40|16746.35|16626.35|16747.92|16627.92|16747.92|16627.92|16746.35|16626.35|9
1642521470000|2022-01-18 15:57:50|16748|16628|16748.83|16628.83|16749.09|16629.09|16748|16628|10
1642521480000|2022-01-18 15:58:00|16748.81|16628.81|16747.25|16627.25|16748.83|16628.83|16747.25|16627.25|10
1642521490000|2022-01-18 15:58:10|16746.97|16626.97|16743.8|16623.8|16746.97|16626.97|16743.8|16623.8|9
1642521500000|2022-01-18 15:58:20|16744.29|16624.29|16741.58|16621.58|16744.29|16624.29|16741.58|16621.58|10
1642521510000|2022-01-18 15:58:30|16741.66|16621.66|16739.21|16619.21|16741.66|16621.66|16739.21|16619.21|10
1642521520000|2022-01-18 15:58:40|16738.3|16618.3|16734.63|16614.63|16738.3|16618.3|16734.63|16614.63|10
1642521530000|2022-01-18 15:58:50|16734.61|16614.61|16729.28|16609.28|16734.61|16614.61|16729.28|16609.28|10
1642521540000|2022-01-18 15:59:00|16728.82|16608.82|16727.52|16607.52|16728.82|16608.82|16727.18|16607.18|9
1642521550000|2022-01-18 15:59:10|16726.89|16606.89|16730.93|16610.93|16730.93|16610.93|16726.68|16606.68|10
1642521560000|2022-01-18 15:59:20|16731.61|16611.61|16735.47|16615.47|16735.66|16615.66|16731.61|16611.61|10
1642521570000|2022-01-18 15:59:30|16735.84|16615.84|16736.64|16616.64|16737.43|16617.43|16735.84|16615.84|10
1642521580000|2022-01-18 15:59:40|16736.57|16616.57|16737.47|16617.47|16737.62|16617.62|16736.31|16616.31|9
1642521590000|2022-01-18 15:59:50|16737.12|16617.12|16735.03|16615.03|16737.45|16617.45|16735.03|16615.03|10
1642521600000|2022-01-18 16:00:00|16734.63|16614.63|16732.52|16612.52|16734.9|16614.9|16732.17|16612.17|9
1642521610000|2022-01-18 16:00:10|16731.26|16611.26|16729.56|16609.56|16731.38|16611.38|16729.56|16609.56|10
1642521620000|2022-01-18 16:00:20|16728.71|16608.71|16726.56|16606.56|16728.71|16608.71|16726.56|16606.56|10
1642521630000|2022-01-18 16:00:30|16726.03|16606.03|16725.28|16605.28|16726.72|16606.72|16725.28|16605.28|9
1642521640000|2022-01-18 16:00:40|16725.48|16605.48|16728.91|16608.91|16728.91|16608.91|16725.3|16605.3|10
1642521650000|2022-01-18 16:00:50|16730.15|16610.15|16734.12|16614.12|16734.12|16614.12|16730.15|16610.15|10
1642521660000|2022-01-18 16:01:00|16734.22|16614.22|16736.4|16616.4|16736.4|16616.4|16734.22|16614.22|9
1642521670000|2022-01-18 16:01:10|16736.38|16616.38|16737.69|16617.69|16738.16|16618.16|16736.38|16616.38|10
1642521680000|2022-01-18 16:01:20|16737.44|16617.44|16734.9|16614.9|16737.44|16617.44|16734.9|16614.9|10
1642521690000|2022-01-18 16:01:30|16734.48|16614.48|16731.07|16611.07|16734.52|16614.52|16730.8|16610.8|10
1642521700000|2022-01-18 16:01:40|16730.58|16610.58|16728.34|16608.34|16730.64|16610.64|16728.34|16608.34|10
1642521710000|2022-01-18 16:01:50|16727.67|16607.67|16728.12|16608.12|16728.12|16608.12|16727|16607|10
1642521720000|2022-01-18 16:02:00|16729.04|16609.04|16731.86|16611.86|16731.86|16611.86|16729.04|16609.04|9
1642521730000|2022-01-18 16:02:10|16732.04|16612.04|16732.9|16612.9|16732.9|16612.9|16732.04|16612.04|10
1642521740000|2022-01-18 16:02:20|16732.85|16612.85|16733.89|16613.89|16734.55|16614.55|16732.85|16612.85|10
1642521750000|2022-01-18 16:02:30|16734.06|16614.06|16736.15|16616.15|16736.15|16616.15|16733.42|16613.42|10
1642521760000|2022-01-18 16:02:40|16737.46|16617.46|16741.22|16621.22|16741.22|16621.22|16737.46|16617.46|9
1642521770000|2022-01-18 16:02:50|16741.59|16621.59|16745.54|16625.54|16745.54|16625.54|16741.59|16621.59|10
1642521780000|2022-01-18 16:03:00|16746.04|16626.04|16747.64|16627.64|16747.64|16627.64|16746.04|16626.04|10
1642521790000|2022-01-18 16:03:10|16747.37|16627.37|16746.05|16626.05|16747.47|16627.47|16746.02|16626.02|10
1642521800000|2022-01-18 16:03:20|16746.48|16626.48|16750.41|16630.41|16750.41|16630.41|16746.38|16626.38|10
1642521810000|2022-01-18 16:03:30|16750.59|16630.59|16753.85|16633.85|16754.27|16634.27|16750.59|16630.59|10
1642521820000|2022-01-18 16:03:40|16753.45|16633.45|16757.47|16637.47|16757.9|16637.9|16753.45|16633.45|10
1642521830000|2022-01-18 16:03:50|16757.43|16637.43|16762.19|16642.19|16762.19|16642.19|16757.43|16637.43|9
1642521840000|2022-01-18 16:04:00|16761.95|16641.95|16764.72|16644.72|16764.72|16644.72|16761.95|16641.95|10
1642521850000|2022-01-18 16:04:10|16764.78|16644.78|16765.59|16645.59|16766.61|16646.61|16764.78|16644.78|10
1642521860000|2022-01-18 16:04:20|16765.48|16645.48|16768.14|16648.14|16768.14|16648.14|16765.11|16645.11|10
1642521870000|2022-01-18 16:04:30|16768.29|16648.29|16769.49|16649.49|16769.49|16649.49|16768.29|16648.29|9
1642521880000|2022-01-18 16:04:40|16769.73|16649.73|16768.32|16648.32|16769.8|16649.8|16767.49|16647.49|10
1642521890000|2022-01-18 16:04:50|16768.02|16648.02|16766.96|16646.96|16768.02|16648.02|16766.78|16646.78|10
1642521900000|2022-01-18 16:05:00|16766.49|16646.49|16768.2|16648.2|16768.2|16648.2|16766.49|16646.49|9
1642521910000|2022-01-18 16:05:10|16768.61|16648.61|16770.1|16650.1|16770.17|16650.17|16768.51|16648.51|10
1642521920000|2022-01-18 16:05:20|16770.27|16650.27|16771.81|16651.81|16771.94|16651.94|16770.27|16650.27|10
1642521930000|2022-01-18 16:05:30|16771.93|16651.93|16779.42|16659.42|16779.42|16659.42|16771.93|16651.93|10
1642521940000|2022-01-18 16:05:40|16780|16660|16780.95|16660.95|16781.69|16661.69|16780|16660|10
1642521950000|2022-01-18 16:05:50|16780.89|16660.89|16778.73|16658.73|16780.89|16660.89|16778.73|16658.73|10
1642521960000|2022-01-18 16:06:00|16778.33|16658.33|16777.98|16657.98|16779.13|16659.13|16777.98|16657.98|9
1642521970000|2022-01-18 16:06:10|16777.68|16657.68|16774.72|16654.72|16777.75|16657.75|16774.7|16654.7|10
1642521980000|2022-01-18 16:06:20|16774.54|16654.54|16771.64|16651.64|16774.54|16654.54|16771.52|16651.52|10
1642521990000|2022-01-18 16:06:30|16771.88|16651.88|16771.29|16651.29|16771.99|16651.99|16771.11|16651.11|10
1642522000000|2022-01-18 16:06:40|16770.41|16650.41|16764.95|16644.95|16770.41|16650.41|16764.95|16644.95|10
1642522010000|2022-01-18 16:06:50|16764.82|16644.82|16762.45|16642.45|16764.82|16644.82|16761.77|16641.77|10
1642522020000|2022-01-18 16:07:00|16762.83|16642.83|16760.62|16640.62|16763.09|16643.09|16760.15|16640.15|10
1642522030000|2022-01-18 16:07:10|16760.28|16640.28|16758.65|16638.65|16760.28|16640.28|16757.82|16637.82|10
1642522040000|2022-01-18 16:07:20|16758.67|16638.67|16759.89|16639.89|16759.89|16639.89|16758.48|16638.48|10
1642522050000|2022-01-18 16:07:30|16759.85|16639.85|16760.49|16640.49|16760.49|16640.49|16759.85|16639.85|10
1642522060000|2022-01-18 16:07:40|16760.38|16640.38|16760.28|16640.28|16760.64|16640.64|16760.23|16640.23|10
1642522070000|2022-01-18 16:07:50|16759.96|16639.96|16759.31|16639.31|16760.39|16640.39|16759.2|16639.2|9
1642522080000|2022-01-18 16:08:00|16759.03|16639.03|16753.89|16633.89|16759.03|16639.03|16753.89|16633.89|9
1642522090000|2022-01-18 16:08:10|16753|16633|16748.31|16628.31|16753.08|16633.08|16748.31|16628.31|10
1642522100000|2022-01-18 16:08:20|16748.25|16628.25|16744.97|16624.97|16748.32|16628.32|16744.97|16624.97|9
1642522110000|2022-01-18 16:08:30|16744.61|16624.61|16740.48|16620.48|16744.61|16624.61|16740.48|16620.48|9
1642522120000|2022-01-18 16:08:40|16740.74|16620.74|16733.68|16613.68|16740.74|16620.74|16733.68|16613.68|10
1642522130000|2022-01-18 16:08:50|16733.25|16613.25|16727.03|16607.03|16733.25|16613.25|16727.03|16607.03|10
1642522140000|2022-01-18 16:09:00|16727.38|16607.38|16722.3|16602.3|16727.38|16607.38|16722.3|16602.3|10
1642522150000|2022-01-18 16:09:10|16722.13|16602.13|16718.54|16598.54|16722.13|16602.13|16718.54|16598.54|9
1642522160000|2022-01-18 16:09:20|16717.7|16597.7|16719|16599|16719|16599|16716.67|16596.67|10
1642522170000|2022-01-18 16:09:30|16718.89|16598.89|16720.65|16600.65|16720.67|16600.67|16718.89|16598.89|10
1642522180000|2022-01-18 16:09:40|16720.87|16600.87|16719.7|16599.7|16721.91|16601.91|16719.7|16599.7|10
1642522190000|2022-01-18 16:09:50|16719.47|16599.47|16717.59|16597.59|16719.58|16599.58|16717.59|16597.59|10
1642522200000|2022-01-18 16:10:00|16718.25|16598.25|16718.36|16598.36|16719.34|16599.34|16717.78|16597.78|10
1642522210000|2022-01-18 16:10:10|16718.3|16598.3|16720.25|16600.25|16720.25|16600.25|16718.17|16598.17|10
1642522220000|2022-01-18 16:10:20|16720.38|16600.38|16719.92|16599.92|16721.64|16601.64|16719.92|16599.92|9
1642522230000|2022-01-18 16:10:30|16720.34|16600.34|16718.12|16598.12|16720.91|16600.91|16718.12|16598.12|10
1642522240000|2022-01-18 16:10:40|16716.8|16596.8|16706.84|16586.84|16716.8|16596.8|16706.84|16586.84|10
1642522250000|2022-01-18 16:10:50|16706.49|16586.49|16706.37|16586.37|16706.49|16586.49|16705|16585|10
1642522260000|2022-01-18 16:11:00|16706.77|16586.77|16710.48|16590.48|16710.48|16590.48|16706.77|16586.77|10
1642522270000|2022-01-18 16:11:10|16710.3|16590.3|16713.46|16593.46|16713.46|16593.46|16710.3|16590.3|10
1642522280000|2022-01-18 16:11:20|16713.76|16593.76|16717.63|16597.63|16717.63|16597.63|16713.76|16593.76|10
1642522290000|2022-01-18 16:11:30|16718.27|16598.27|16720.89|16600.89|16721.51|16601.51|16718.27|16598.27|10
1642522300000|2022-01-18 16:11:40|16721.3|16601.3|16720.81|16600.81|16721.94|16601.94|16720.81|16600.81|9
1642522310000|2022-01-18 16:11:50|16720.89|16600.89|16718.02|16598.02|16720.89|16600.89|16717.93|16597.93|10
1642522320000|2022-01-18 16:12:00|16717.55|16597.55|16714.85|16594.85|16718.05|16598.05|16714.85|16594.85|10
1642522330000|2022-01-18 16:12:10|16714.99|16594.99|16714.11|16594.11|16715.31|16595.31|16713.97|16593.97|10
1642522340000|2022-01-18 16:12:20|16713.89|16593.89|16712.87|16592.87|16714.44|16594.44|16712.68|16592.68|10
1642522350000|2022-01-18 16:12:30|16712.51|16592.51|16711.41|16591.41|16712.51|16592.51|16711.41|16591.41|10
1642522360000|2022-01-18 16:12:40|16710.86|16590.86|16711.39|16591.39|16711.52|16591.52|16710.5|16590.5|10
1642522370000|2022-01-18 16:12:50|16710.84|16590.84|16711.15|16591.15|16711.69|16591.69|16710.61|16590.61|10
1642522380000|2022-01-18 16:13:00|16709.93|16589.93|16704.75|16584.75|16709.94|16589.94|16704.75|16584.75|10
1642522390000|2022-01-18 16:13:10|16704.87|16584.87|16694.34|16574.34|16704.87|16584.87|16694.34|16574.34|10
1642522400000|2022-01-18 16:13:20|16693.52|16573.52|16691.41|16571.41|16693.52|16573.52|16690.07|16570.07|10
1642522410000|2022-01-18 16:13:30|16690.48|16570.48|16688.87|16568.87|16690.48|16570.48|16688.68|16568.68|10
1642522420000|2022-01-18 16:13:40|16688.66|16568.66|16690.94|16570.94|16690.95|16570.95|16687.62|16567.62|9
1642522430000|2022-01-18 16:13:50|16691.34|16571.34|16693.16|16573.16|16693.44|16573.44|16691.34|16571.34|10
1642522440000|2022-01-18 16:14:00|16693.42|16573.42|16694.08|16574.08|16694.57|16574.57|16693.22|16573.22|10
1642522450000|2022-01-18 16:14:10|16693.91|16573.91|16691.85|16571.85|16693.91|16573.91|16691.62|16571.62|10
1642522460000|2022-01-18 16:14:20|16691.22|16571.22|16687.51|16567.51|16691.22|16571.22|16687.51|16567.51|10
1642522470000|2022-01-18 16:14:30|16687.43|16567.43|16685.93|16565.93|16687.43|16567.43|16685.36|16565.36|9
1642522480000|2022-01-18 16:14:40|16686.33|16566.33|16687.28|16567.28|16687.28|16567.28|16686.19|16566.19|10
1642522490000|2022-01-18 16:14:50|16687.65|16567.65|16689.78|16569.78|16689.97|16569.97|16687.65|16567.65|10
1642522500000|2022-01-18 16:15:00|16690.01|16570.01|16692.21|16572.21|16692.21|16572.21|16689.97|16569.97|10
1642522510000|2022-01-18 16:15:10|16692.17|16572.17|16696.84|16576.84|16696.84|16576.84|16692.17|16572.17|10
1642522520000|2022-01-18 16:15:20|16697.87|16577.87|16707.69|16587.69|16707.69|16587.69|16697.87|16577.87|10
1642522530000|2022-01-18 16:15:30|16708.34|16588.34|16712.06|16592.06|16712.58|16592.58|16708.34|16588.34|10
1642522540000|2022-01-18 16:15:40|16712.27|16592.27|16714.88|16594.88|16714.88|16594.88|16712.27|16592.27|9
1642522550000|2022-01-18 16:15:50|16714.98|16594.98|16717.89|16597.89|16717.89|16597.89|16714.9|16594.9|10
1642522560000|2022-01-18 16:16:00|16717.82|16597.82|16723.34|16603.34|16723.34|16603.34|16717.82|16597.82|10
1642522570000|2022-01-18 16:16:10|16724.55|16604.55|16727.39|16607.39|16727.39|16607.39|16724.27|16604.27|10
1642522580000|2022-01-18 16:16:20|16727.51|16607.51|16733.01|16613.01|16733.01|16613.01|16727.51|16607.51|10
1642522590000|2022-01-18 16:16:30|16733.61|16613.61|16735.96|16615.96|16736.15|16616.15|16733.61|16613.61|10
1642522600000|2022-01-18 16:16:40|16735.97|16615.97|16734.94|16614.94|16736.45|16616.45|16734.94|16614.94|10
1642522610000|2022-01-18 16:16:50|16734.92|16614.92|16735.53|16615.53|16735.56|16615.56|16734.59|16614.59|10
1642522620000|2022-01-18 16:17:00|16735.39|16615.39|16734.08|16614.08|16735.93|16615.93|16733.66|16613.66|10
1642522630000|2022-01-18 16:17:10|16733.81|16613.81|16731.76|16611.76|16733.81|16613.81|16731.24|16611.24|9
1642522640000|2022-01-18 16:17:20|16731.73|16611.73|16729.55|16609.55|16731.92|16611.92|16729.4|16609.4|9
1642522650000|2022-01-18 16:17:30|16729.79|16609.79|16729.37|16609.37|16730.1|16610.1|16729.08|16609.08|9
1642522660000|2022-01-18 16:17:40|16729.64|16609.64|16727.47|16607.47|16729.64|16609.64|16727.34|16607.34|10
1642522670000|2022-01-18 16:17:50|16727.42|16607.42|16727.18|16607.18|16728.37|16608.37|16727.1|16607.1|10
1642522680000|2022-01-18 16:18:00|16727.28|16607.28|16724.82|16604.82|16727.28|16607.28|16724.59|16604.59|10
1642522690000|2022-01-18 16:18:10|16724.02|16604.02|16724.29|16604.29|16724.29|16604.29|16722.73|16602.73|10
1642522700000|2022-01-18 16:18:20|16724.53|16604.53|16731.81|16611.81|16731.91|16611.91|16724.53|16604.53|10
1642522710000|2022-01-18 16:18:30|16732.23|16612.23|16733.12|16613.12|16733.28|16613.28|16732.23|16612.23|10
1642522720000|2022-01-18 16:18:40|16732.97|16612.97|16733.56|16613.56|16733.87|16613.87|16732.82|16612.82|9
1642522730000|2022-01-18 16:18:50|16733.69|16613.69|16733.99|16613.99|16733.99|16613.99|16733.36|16613.36|10
1642522740000|2022-01-18 16:19:00|16733.95|16613.95|16735.21|16615.21|16735.55|16615.55|16733.95|16613.95|10
1642522750000|2022-01-18 16:19:10|16735.16|16615.16|16736.3|16616.3|16736.56|16616.56|16734.92|16614.92|10
1642522760000|2022-01-18 16:19:20|16736.55|16616.55|16737.58|16617.58|16737.67|16617.67|16736.55|16616.55|10
1642522770000|2022-01-18 16:19:30|16736.86|16616.86|16737.5|16617.5|16737.5|16617.5|16736.86|16616.86|9
1642522780000|2022-01-18 16:19:40|16737.67|16617.67|16739.97|16619.97|16739.97|16619.97|16737.67|16617.67|10
1642522790000|2022-01-18 16:19:50|16740.26|16620.26|16741.82|16621.82|16741.89|16621.89|16740.26|16620.26|9
1642522800000|2022-01-18 16:20:00|16742.04|16622.04|16742.05|16622.05|16742.61|16622.61|16742.04|16622.04|10
1642522810000|2022-01-18 16:20:10|16742.16|16622.16|16743.16|16623.16|16743.23|16623.23|16741.97|16621.97|10
1642522820000|2022-01-18 16:20:20|16743|16623|16739.61|16619.61|16743|16623|16739.49|16619.49|10
1642522830000|2022-01-18 16:20:30|16738.62|16618.62|16736.46|16616.46|16738.62|16618.62|16736.46|16616.46|10
1642522840000|2022-01-18 16:20:40|16736.64|16616.64|16733.27|16613.27|16736.64|16616.64|16732.88|16612.88|9
1642522850000|2022-01-18 16:20:50|16733.25|16613.25|16731.9|16611.9|16733.25|16613.25|16731.9|16611.9|10
1642522860000|2022-01-18 16:21:00|16732.13|16612.13|16729.7|16609.7|16732.47|16612.47|16729.25|16609.25|9
1642522870000|2022-01-18 16:21:10|16729.44|16609.44|16726.87|16606.87|16729.44|16609.44|16726.86|16606.86|10
1642522880000|2022-01-18 16:21:20|16725.49|16605.49|16725.79|16605.79|16725.79|16605.79|16725.32|16605.32|10
1642522890000|2022-01-18 16:21:30|16726.24|16606.24|16728.28|16608.28|16728.28|16608.28|16726.13|16606.13|10
1642522900000|2022-01-18 16:21:40|16727.47|16607.47|16731.26|16611.26|16731.26|16611.26|16727.47|16607.47|10
1642522910000|2022-01-18 16:21:50|16731.4|16611.4|16735.12|16615.12|16735.12|16615.12|16731.4|16611.4|10
1642522920000|2022-01-18 16:22:00|16735.96|16615.96|16738.26|16618.26|16738.31|16618.31|16735.96|16615.96|10
1642522930000|2022-01-18 16:22:10|16738.59|16618.59|16742.88|16622.88|16742.88|16622.88|16738.59|16618.59|10
1642522940000|2022-01-18 16:22:20|16742.86|16622.86|16743.13|16623.13|16744.03|16624.03|16742.86|16622.86|10
1642522950000|2022-01-18 16:22:30|16743.12|16623.12|16743.48|16623.48|16743.71|16623.71|16742.99|16622.99|10
1642522960000|2022-01-18 16:22:40|16744.23|16624.23|16744.34|16624.34|16744.71|16624.71|16743.8|16623.8|10
1642522970000|2022-01-18 16:22:50|16744.4|16624.4|16743.79|16623.79|16744.89|16624.89|16742.89|16622.89|10
1642522980000|2022-01-18 16:23:00|16744.06|16624.06|16744.12|16624.12|16744.54|16624.54|16743.8|16623.8|9
1642522990000|2022-01-18 16:23:10|16744.44|16624.44|16745.94|16625.94|16745.94|16625.94|16744.44|16624.44|10
1642523000000|2022-01-18 16:23:20|16745.56|16625.56|16744.3|16624.3|16745.56|16625.56|16744.26|16624.26|10
1642523010000|2022-01-18 16:23:30|16744.52|16624.52|16744.31|16624.31|16744.78|16624.78|16743.88|16623.88|10
1642523020000|2022-01-18 16:23:40|16744.3|16624.3|16745.04|16625.04|16745.04|16625.04|16744.09|16624.09|10
1642523030000|2022-01-18 16:23:50|16745|16625|16745.21|16625.21|16745.3|16625.3|16744.98|16624.98|8
1642523040000|2022-01-18 16:24:00|16745.04|16625.04|16746.75|16626.75|16747.99|16627.99|16745.04|16625.04|10
1642523050000|2022-01-18 16:24:10|16747.03|16627.03|16747.4|16627.4|16747.46|16627.46|16746.8|16626.8|10
1642523060000|2022-01-18 16:24:20|16747.65|16627.65|16752.84|16632.84|16752.84|16632.84|16747.65|16627.65|10
1642523070000|2022-01-18 16:24:30|16752.67|16632.67|16757.18|16637.18|16757.18|16637.18|16752.67|16632.67|9
1642523080000|2022-01-18 16:24:40|16757.69|16637.69|16756.77|16636.77|16758.43|16638.43|16756.77|16636.77|10
1642523090000|2022-01-18 16:24:50|16756.1|16636.1|16753.99|16633.99|16756.1|16636.1|16753.99|16633.99|10
1642523100000|2022-01-18 16:25:00|16753.82|16633.82|16750.04|16630.04|16753.82|16633.82|16750.04|16630.04|9
1642523110000|2022-01-18 16:25:10|16749.45|16629.45|16745.12|16625.12|16749.49|16629.49|16745.12|16625.12|10
1642523120000|2022-01-18 16:25:20|16745.13|16625.13|16741.1|16621.1|16745.13|16625.13|16741.1|16621.1|9
1642523130000|2022-01-18 16:25:30|16740.9|16620.9|16740.84|16620.84|16741.36|16621.36|16740.5|16620.5|10
1642523140000|2022-01-18 16:25:40|16740.5|16620.5|16738.68|16618.68|16740.82|16620.82|16738.68|16618.68|9
1642523150000|2022-01-18 16:25:50|16738.12|16618.12|16736.86|16616.86|16738.12|16618.12|16736.33|16616.33|10
1642523160000|2022-01-18 16:26:00|16736.93|16616.93|16735.29|16615.29|16736.93|16616.93|16735.29|16615.29|10
1642523170000|2022-01-18 16:26:10|16735.39|16615.39|16735.68|16615.68|16736.04|16616.04|16735.11|16615.11|10
1642523180000|2022-01-18 16:26:20|16735.2|16615.2|16734.63|16614.63|16735.2|16615.2|16734.56|16614.56|10
1642523190000|2022-01-18 16:26:30|16734.42|16614.42|16732.84|16612.84|16734.42|16614.42|16732.84|16612.84|10
1642523200000|2022-01-18 16:26:40|16733.21|16613.21|16730.56|16610.56|16733.21|16613.21|16730.33|16610.33|10
1642523210000|2022-01-18 16:26:50|16730.49|16610.49|16730.45|16610.45|16730.54|16610.54|16729.63|16609.63|10
1642523220000|2022-01-18 16:27:00|16730.33|16610.33|16731.37|16611.37|16731.42|16611.42|16730.25|16610.25|10
1642523230000|2022-01-18 16:27:10|16731.45|16611.45|16729.53|16609.53|16731.45|16611.45|16729.02|16609.02|9
1642523240000|2022-01-18 16:27:20|16729.45|16609.45|16732.46|16612.46|16732.46|16612.46|16729.45|16609.45|10
1642523250000|2022-01-18 16:27:30|16733.06|16613.06|16734.27|16614.27|16734.36|16614.36|16733.06|16613.06|10
1642523260000|2022-01-18 16:27:40|16734.14|16614.14|16734.05|16614.05|16734.28|16614.28|16733.91|16613.91|10
1642523270000|2022-01-18 16:27:50|16734.19|16614.19|16733.97|16613.97|16734.82|16614.82|16733.8|16613.8|10
1642523280000|2022-01-18 16:28:00|16734.15|16614.15|16733.51|16613.51|16734.18|16614.18|16733.51|16613.51|10
1642523290000|2022-01-18 16:28:10|16733.43|16613.43|16734.24|16614.24|16734.69|16614.69|16733.43|16613.43|10
1642523300000|2022-01-18 16:28:20|16734.41|16614.41|16733.93|16613.93|16734.41|16614.41|16733.68|16613.68|10
1642523310000|2022-01-18 16:28:30|16733.58|16613.58|16735.5|16615.5|16735.5|16615.5|16733.58|16613.58|10
1642523320000|2022-01-18 16:28:40|16735.66|16615.66|16738.77|16618.77|16738.77|16618.77|16735.66|16615.66|9
1642523330000|2022-01-18 16:28:50|16738.89|16618.89|16743.61|16623.61|16743.61|16623.61|16738.89|16618.89|10
1642523340000|2022-01-18 16:29:00|16743.5|16623.5|16743.33|16623.33|16744.83|16624.83|16743.33|16623.33|10
1642523350000|2022-01-18 16:29:10|16743.11|16623.11|16745.3|16625.3|16745.3|16625.3|16743.11|16623.11|10
1642523360000|2022-01-18 16:29:20|16744.95|16624.95|16745.9|16625.9|16746.15|16626.15|16744.95|16624.95|10
1642523370000|2022-01-18 16:29:30|16746.09|16626.09|16744.94|16624.94|16746.23|16626.23|16744.94|16624.94|9
1642523380000|2022-01-18 16:29:40|16744.26|16624.26|16738.15|16618.15|16744.4|16624.4|16738.15|16618.15|9
1642523390000|2022-01-18 16:29:50|16737.67|16617.67|16732.9|16612.9|16737.67|16617.67|16732.71|16612.71|10
1642523400000|2022-01-18 16:30:00|16732.65|16612.65|16728.4|16608.4|16732.65|16612.65|16728.39|16608.39|10
1642523410000|2022-01-18 16:30:10|16728.65|16608.65|16729.07|16609.07|16729.18|16609.18|16728.6|16608.6|9
1642523420000|2022-01-18 16:30:20|16728.98|16608.98|16726.4|16606.4|16728.98|16608.98|16726.4|16606.4|10
1642523430000|2022-01-18 16:30:30|16726.53|16606.53|16727.04|16607.04|16727.1|16607.1|16726.43|16606.43|9
1642523440000|2022-01-18 16:30:40|16727.09|16607.09|16727.44|16607.44|16727.44|16607.44|16726.66|16606.66|10
1642523450000|2022-01-18 16:30:50|16727.12|16607.12|16729.59|16609.59|16729.59|16609.59|16726.94|16606.94|9
1642523460000|2022-01-18 16:31:00|16729.73|16609.73|16731.37|16611.37|16731.37|16611.37|16729.73|16609.73|10
1642523470000|2022-01-18 16:31:10|16731.29|16611.29|16732.01|16612.01|16732.01|16612.01|16731.15|16611.15|10
1642523480000|2022-01-18 16:31:20|16731.63|16611.63|16731.36|16611.36|16732.55|16612.55|16731.3|16611.3|10
1642523490000|2022-01-18 16:31:30|16731.33|16611.33|16727.6|16607.6|16731.33|16611.33|16727.6|16607.6|10
1642523500000|2022-01-18 16:31:40|16727.44|16607.44|16715.9|16595.9|16727.44|16607.44|16715.78|16595.78|10
1642523510000|2022-01-18 16:31:50|16715.85|16595.85|16705.8|16585.8|16715.85|16595.85|16705.8|16585.8|10
1642523520000|2022-01-18 16:32:00|16704.53|16584.53|16697.65|16577.65|16704.53|16584.53|16697.65|16577.65|10
1642523530000|2022-01-18 16:32:10|16697.59|16577.59|16692.58|16572.58|16697.59|16577.59|16692.58|16572.58|10
1642523540000|2022-01-18 16:32:20|16692.57|16572.57|16688.02|16568.02|16692.57|16572.57|16688.02|16568.02|10
1642523550000|2022-01-18 16:32:30|16687.73|16567.73|16683.1|16563.1|16687.76|16567.76|16683.1|16563.1|10
1642523560000|2022-01-18 16:32:40|16681.37|16561.37|16678.52|16558.52|16681.37|16561.37|16678.52|16558.52|9
1642523570000|2022-01-18 16:32:50|16678|16558|16673.4|16553.4|16678|16558|16673.4|16553.4|10
1642523580000|2022-01-18 16:33:00|16673.1|16553.1|16667.85|16547.85|16673.1|16553.1|16667.85|16547.85|10
1642523590000|2022-01-18 16:33:10|16667.8|16547.8|16663.53|16543.53|16667.8|16547.8|16663.46|16543.46|10
1642523600000|2022-01-18 16:33:20|16663.46|16543.46|16663.79|16543.79|16663.79|16543.79|16662.16|16542.16|10
1642523610000|2022-01-18 16:33:30|16663.41|16543.41|16664.04|16544.04|16664.04|16544.04|16663.32|16543.32|9
1642523620000|2022-01-18 16:33:40|16664.17|16544.17|16666.59|16546.59|16666.81|16546.81|16664.17|16544.17|9
1642523630000|2022-01-18 16:33:50|16667.01|16547.01|16666.83|16546.83|16667.65|16547.65|16666.69|16546.69|8
1642523640000|2022-01-18 16:34:00|16666.95|16546.95|16668.02|16548.02|16668.12|16548.12|16666.89|16546.89|10
1642523650000|2022-01-18 16:34:10|16668.24|16548.24|16667.6|16547.6|16668.51|16548.51|16667.6|16547.6|10
1642523660000|2022-01-18 16:34:20|16667.7|16547.7|16664.19|16544.19|16667.7|16547.7|16664.19|16544.19|9
1642523670000|2022-01-18 16:34:30|16664.29|16544.29|16663.17|16543.17|16664.29|16544.29|16662.86|16542.86|10
1642523680000|2022-01-18 16:34:40|16662.16|16542.16|16660.5|16540.5|16662.67|16542.67|16660.5|16540.5|10
1642523690000|2022-01-18 16:34:50|16659.91|16539.91|16657.74|16537.74|16659.91|16539.91|16657.74|16537.74|10
1642523700000|2022-01-18 16:35:00|16657.1|16537.1|16655.14|16535.14|16657.1|16537.1|16655.14|16535.14|10
1642523710000|2022-01-18 16:35:10|16655.46|16535.46|16654.15|16534.15|16655.46|16535.46|16653.74|16533.74|10
1642523720000|2022-01-18 16:35:20|16654.09|16534.09|16653.02|16533.02|16654.47|16534.47|16653.02|16533.02|10
1642523730000|2022-01-18 16:35:30|16652.82|16532.82|16652.6|16532.6|16652.97|16532.97|16652.6|16532.6|10
1642523740000|2022-01-18 16:35:40|16652.96|16532.96|16652.62|16532.62|16654|16534|16652.62|16532.62|10
1642523750000|2022-01-18 16:35:50|16653|16533|16651.66|16531.66|16653|16533|16650.91|16530.91|10
1642523760000|2022-01-18 16:36:00|16651.14|16531.14|16650.51|16530.51|16651.23|16531.23|16650.18|16530.18|10
1642523770000|2022-01-18 16:36:10|16650.3|16530.3|16650.2|16530.2|16650.77|16530.77|16649.64|16529.64|9
1642523780000|2022-01-18 16:36:20|16650.05|16530.05|16652.13|16532.13|16652.13|16532.13|16649.38|16529.38|9
1642523790000|2022-01-18 16:36:30|16652.25|16532.25|16654.48|16534.48|16655.33|16535.33|16652.01|16532.01|10
1642523800000|2022-01-18 16:36:40|16654.43|16534.43|16653.43|16533.43|16654.52|16534.52|16653.43|16533.43|10
1642523810000|2022-01-18 16:36:50|16653.15|16533.15|16653.28|16533.28|16654.38|16534.38|16652.55|16532.55|10
1642523820000|2022-01-18 16:37:00|16653.44|16533.44|16652.83|16532.83|16653.44|16533.44|16652.8|16532.8|10
1642523830000|2022-01-18 16:37:10|16652.96|16532.96|16654.72|16534.72|16654.72|16534.72|16652.96|16532.96|10
1642523840000|2022-01-18 16:37:20|16654.9|16534.9|16660.92|16540.92|16660.92|16540.92|16654.84|16534.84|10
1642523850000|2022-01-18 16:37:30|16660.85|16540.85|16672.45|16552.45|16672.45|16552.45|16660.85|16540.85|10
1642523860000|2022-01-18 16:37:40|16672.81|16552.81|16678.98|16558.98|16678.98|16558.98|16672.81|16552.81|10
1642523870000|2022-01-18 16:37:50|16678.97|16558.97|16686.16|16566.16|16686.16|16566.16|16678.97|16558.97|9
1642523880000|2022-01-18 16:38:00|16686.86|16566.86|16689.7|16569.7|16689.84|16569.84|16686.86|16566.86|10
1642523890000|2022-01-18 16:38:10|16689.18|16569.18|16691.82|16571.82|16691.82|16571.82|16689.18|16569.18|10
1642523900000|2022-01-18 16:38:20|16692.69|16572.69|16694.63|16574.63|16694.83|16574.83|16692.69|16572.69|9
1642523910000|2022-01-18 16:38:30|16695.4|16575.4|16698.62|16578.62|16698.62|16578.62|16695.4|16575.4|10
1642523920000|2022-01-18 16:38:40|16698.79|16578.79|16698.66|16578.66|16698.79|16578.79|16697.92|16577.92|9
1642523930000|2022-01-18 16:38:50|16699.01|16579.01|16699.4|16579.4|16699.4|16579.4|16698.53|16578.53|10
1642523940000|2022-01-18 16:39:00|16699.54|16579.54|16704.04|16584.04|16704.04|16584.04|16699.54|16579.54|10
1642523950000|2022-01-18 16:39:10|16705.71|16585.71|16714.95|16594.95|16714.95|16594.95|16705.71|16585.71|10
1642523960000|2022-01-18 16:39:20|16715.43|16595.43|16722.97|16602.97|16723.21|16603.21|16715.43|16595.43|10
1642523970000|2022-01-18 16:39:30|16722.98|16602.98|16728|16608|16728.15|16608.15|16722.98|16602.98|10
1642523980000|2022-01-18 16:39:40|16728.96|16608.96|16734.35|16614.35|16734.35|16614.35|16728.96|16608.96|10
1642523990000|2022-01-18 16:39:50|16734.93|16614.93|16743.67|16623.67|16743.67|16623.67|16734.93|16614.93|10
1642524000000|2022-01-18 16:40:00|16746.94|16626.94|16751.44|16631.44|16751.44|16631.44|16746.94|16626.94|9
1642524010000|2022-01-18 16:40:10|16752|16632|16755.41|16635.41|16755.41|16635.41|16752|16632|9
1642524020000|2022-01-18 16:40:20|16755.42|16635.42|16757.21|16637.21|16757.21|16637.21|16755.32|16635.32|10
1642524030000|2022-01-18 16:40:30|16757.42|16637.42|16758.51|16638.51|16758.51|16638.51|16756.32|16636.32|10
1642524040000|2022-01-18 16:40:40|16761.12|16641.12|16759.81|16639.81|16763.19|16643.19|16759.81|16639.81|10
1642524050000|2022-01-18 16:40:50|16759.36|16639.36|16759.35|16639.35|16759.36|16639.36|16758.64|16638.64|10
1642524060000|2022-01-18 16:41:00|16759.73|16639.73|16761.34|16641.34|16761.34|16641.34|16759.73|16639.73|9
1642524070000|2022-01-18 16:41:10|16761.35|16641.35|16762.72|16642.72|16763.22|16643.22|16761.25|16641.25|10
1642524080000|2022-01-18 16:41:20|16763.26|16643.26|16762.21|16642.21|16763.89|16643.89|16761.66|16641.66|10
1642524090000|2022-01-18 16:41:30|16761.27|16641.27|16759.11|16639.11|16761.6|16641.6|16759.11|16639.11|10
1642524100000|2022-01-18 16:41:40|16758.91|16638.91|16756.6|16636.6|16759.24|16639.24|16756.51|16636.51|10
1642524110000|2022-01-18 16:41:50|16756.95|16636.95|16759.27|16639.27|16759.27|16639.27|16756.62|16636.62|9
1642524120000|2022-01-18 16:42:00|16758.75|16638.75|16758.63|16638.63|16758.75|16638.75|16757.85|16637.85|10
1642524130000|2022-01-18 16:42:10|16757.94|16637.94|16758.65|16638.65|16758.65|16638.65|16757.26|16637.26|10
1642524140000|2022-01-18 16:42:20|16759.87|16639.87|16761.22|16641.22|16761.26|16641.26|16759.87|16639.87|10
1642524150000|2022-01-18 16:42:30|16761.53|16641.53|16762.31|16642.31|16762.31|16642.31|16760.84|16640.84|10
1642524160000|2022-01-18 16:42:40|16762.49|16642.49|16767.17|16647.17|16767.74|16647.74|16762.49|16642.49|10
1642524170000|2022-01-18 16:42:50|16767.56|16647.56|16770.28|16650.28|16770.28|16650.28|16767.5|16647.5|10
1642524180000|2022-01-18 16:43:00|16772.45|16652.45|16778.29|16658.29|16778.29|16658.29|16772.45|16652.45|10
1642524190000|2022-01-18 16:43:10|16780.29|16660.29|16778.91|16658.91|16781.08|16661.08|16778.86|16658.86|10
1642524200000|2022-01-18 16:43:20|16779|16659|16778.95|16658.95|16779.95|16659.95|16778|16658|10
1642524210000|2022-01-18 16:43:30|16778.75|16658.75|16779.2|16659.2|16779.29|16659.29|16777.87|16657.87|10
1642524220000|2022-01-18 16:43:40|16778.98|16658.98|16782.57|16662.57|16782.57|16662.57|16778.94|16658.94|10
1642524230000|2022-01-18 16:43:50|16783.51|16663.51|16785.56|16665.56|16785.68|16665.68|16783.51|16663.51|9
1642524240000|2022-01-18 16:44:00|16785.12|16665.12|16787.62|16667.62|16787.62|16667.62|16785.12|16665.12|10
1642524250000|2022-01-18 16:44:10|16787.7|16667.7|16786.8|16666.8|16787.81|16667.81|16786.5|16666.5|9
1642524260000|2022-01-18 16:44:20|16787.96|16667.96|16790.19|16670.19|16790.2|16670.2|16787.8|16667.8|10
1642524270000|2022-01-18 16:44:30|16790.52|16670.52|16791.17|16671.17|16791.24|16671.24|16790.33|16670.33|10
1642524280000|2022-01-18 16:44:40|16791.51|16671.51|16794.13|16674.13|16794.13|16674.13|16791.51|16671.51|10
1642524290000|2022-01-18 16:44:50|16794.14|16674.14|16793.13|16673.13|16794.14|16674.14|16793.13|16673.13|10
1642524300000|2022-01-18 16:45:00|16793.17|16673.17|16793.98|16673.98|16793.98|16673.98|16792.96|16672.96|9
1642524310000|2022-01-18 16:45:10|16794.23|16674.23|16796.97|16676.97|16796.97|16676.97|16794.23|16674.23|10
1642524320000|2022-01-18 16:45:20|16796.72|16676.72|16800.6|16680.6|16800.6|16680.6|16796.72|16676.72|10
1642524330000|2022-01-18 16:45:30|16801.32|16681.32|16802.49|16682.49|16802.63|16682.63|16801.32|16681.32|10
1642524340000|2022-01-18 16:45:40|16802.87|16682.87|16802.83|16682.83|16804.55|16684.55|16802.83|16682.83|10
1642524350000|2022-01-18 16:45:50|16802.28|16682.28|16798.63|16678.63|16802.28|16682.28|16798.63|16678.63|10
1642524360000|2022-01-18 16:46:00|16797.4|16677.4|16796.27|16676.27|16797.72|16677.72|16795.9|16675.9|9
1642524370000|2022-01-18 16:46:10|16796.06|16676.06|16794.82|16674.82|16796.06|16676.06|16794.79|16674.79|9
1642524380000|2022-01-18 16:46:20|16795.14|16675.14|16795.73|16675.73|16796.68|16676.68|16795.14|16675.14|10
1642524390000|2022-01-18 16:46:30|16795.75|16675.75|16803.35|16683.35|16803.35|16683.35|16795.75|16675.75|10
1642524400000|2022-01-18 16:46:40|16803.6|16683.6|16806.93|16686.93|16807.51|16687.51|16803.6|16683.6|10
1642524410000|2022-01-18 16:46:50|16806.69|16686.69|16808.83|16688.83|16808.83|16688.83|16806.69|16686.69|10
1642524420000|2022-01-18 16:47:00|16808.5|16688.5|16813.32|16693.32|16813.32|16693.32|16808.43|16688.43|10
1642524430000|2022-01-18 16:47:10|16813.69|16693.69|16816.44|16696.44|16816.7|16696.7|16813.66|16693.66|10
1642524440000|2022-01-18 16:47:20|16816.42|16696.42|16821.92|16701.92|16821.92|16701.92|16816.42|16696.42|10
1642524450000|2022-01-18 16:47:30|16823.2|16703.2|16821.89|16701.89|16823.2|16703.2|16821.89|16701.89|10
1642524460000|2022-01-18 16:47:40|16821.39|16701.39|16819.88|16699.88|16821.51|16701.51|16819.44|16699.44|10
1642524470000|2022-01-18 16:47:50|16819.12|16699.12|16814.89|16694.89|16819.42|16699.42|16814.89|16694.89|10
1642524480000|2022-01-18 16:48:00|16815.31|16695.31|16814|16694|16815.66|16695.66|16813.51|16693.51|9
1642524490000|2022-01-18 16:48:10|16813.35|16693.35|16810.25|16690.25|16813.35|16693.35|16810.25|16690.25|10
1642524500000|2022-01-18 16:48:20|16809.96|16689.96|16812.62|16692.62|16812.62|16692.62|16809.96|16689.96|9
1642524510000|2022-01-18 16:48:30|16812.56|16692.56|16816.28|16696.28|16816.46|16696.46|16812.32|16692.32|9
1642524520000|2022-01-18 16:48:40|16816.4|16696.4|16815.76|16695.76|16816.4|16696.4|16814.93|16694.93|9
1642524530000|2022-01-18 16:48:50|16815.64|16695.64|16814.9|16694.9|16815.78|16695.78|16814.9|16694.9|10
1642524540000|2022-01-18 16:49:00|16815.4|16695.4|16813.05|16693.05|16815.4|16695.4|16813.05|16693.05|9
1642524550000|2022-01-18 16:49:10|16812.88|16692.88|16811.68|16691.68|16812.88|16692.88|16811.35|16691.35|9
1642524560000|2022-01-18 16:49:20|16811.75|16691.75|16810.64|16690.64|16812.32|16692.32|16810.59|16690.59|10
1642524570000|2022-01-18 16:49:30|16809.77|16689.77|16804.81|16684.81|16810.16|16690.16|16804.81|16684.81|10
1642524580000|2022-01-18 16:49:40|16804.9|16684.9|16802.02|16682.02|16804.97|16684.97|16802.02|16682.02|10
1642524590000|2022-01-18 16:49:50|16801.93|16681.93|16798.93|16678.93|16801.93|16681.93|16798.93|16678.93|10
1642524600000|2022-01-18 16:50:00|16798.75|16678.75|16796.82|16676.82|16798.75|16678.75|16796.72|16676.72|10
1642524610000|2022-01-18 16:50:10|16797.09|16677.09|16798.52|16678.52|16798.56|16678.56|16797.09|16677.09|10
1642524620000|2022-01-18 16:50:20|16799.16|16679.16|16800.27|16680.27|16800.98|16680.98|16799.16|16679.16|9
1642524630000|2022-01-18 16:50:30|16800.03|16680.03|16803.77|16683.77|16803.77|16683.77|16799.74|16679.74|10
1642524640000|2022-01-18 16:50:40|16803.92|16683.92|16809.75|16689.75|16809.75|16689.75|16803.92|16683.92|10
1642524650000|2022-01-18 16:50:50|16809.55|16689.55|16812.06|16692.06|16812.06|16692.06|16809.55|16689.55|10
1642524660000|2022-01-18 16:51:00|16811.9|16691.9|16814.63|16694.63|16814.63|16694.63|16811.82|16691.82|10
1642524670000|2022-01-18 16:51:10|16814.65|16694.65|16821.29|16701.29|16821.29|16701.29|16814.65|16694.65|10
1642524680000|2022-01-18 16:51:20|16821.74|16701.74|16829.56|16709.56|16829.56|16709.56|16821.74|16701.74|10
1642524690000|2022-01-18 16:51:30|16829.67|16709.67|16831.09|16711.09|16831.09|16711.09|16829.67|16709.67|10
1642524700000|2022-01-18 16:51:40|16831.08|16711.08|16836.6|16716.6|16836.6|16716.6|16831.08|16711.08|10
1642524710000|2022-01-18 16:51:50|16837.17|16717.17|16837.39|16717.39|16837.66|16717.66|16836.53|16716.53|10
1642524720000|2022-01-18 16:52:00|16837.35|16717.35|16840.18|16720.18|16840.47|16720.47|16837.35|16717.35|10
1642524730000|2022-01-18 16:52:10|16839.55|16719.55|16838.48|16718.48|16839.55|16719.55|16838.08|16718.08|10
1642524740000|2022-01-18 16:52:20|16837.08|16717.08|16835.04|16715.04|16838.25|16718.25|16835.04|16715.04|10
1642524750000|2022-01-18 16:52:30|16834.89|16714.89|16835.33|16715.33|16835.68|16715.68|16834.89|16714.89|10
1642524760000|2022-01-18 16:52:40|16835.86|16715.86|16830.3|16710.3|16835.86|16715.86|16830.3|16710.3|10
1642524770000|2022-01-18 16:52:50|16830.25|16710.25|16830.23|16710.23|16831.63|16711.63|16830.23|16710.23|10
1642524780000|2022-01-18 16:53:00|16830.26|16710.26|16830.33|16710.33|16831.98|16711.98|16829.79|16709.79|10
1642524790000|2022-01-18 16:53:10|16830.22|16710.22|16828.96|16708.96|16830.22|16710.22|16828.33|16708.33|10
1642524800000|2022-01-18 16:53:20|16829.28|16709.28|16832.48|16712.48|16832.48|16712.48|16829.28|16709.28|10
1642524810000|2022-01-18 16:53:30|16832.56|16712.56|16831.48|16711.48|16832.57|16712.57|16831.4|16711.4|9
1642524820000|2022-01-18 16:53:40|16831.3|16711.3|16827.39|16707.39|16831.3|16711.3|16827.39|16707.39|9
1642524830000|2022-01-18 16:53:50|16827.56|16707.56|16827|16707|16828.1|16708.1|16827|16707|10
1642524840000|2022-01-18 16:54:00|16827.03|16707.03|16830.41|16710.41|16830.41|16710.41|16827.03|16707.03|10
1642524850000|2022-01-18 16:54:10|16830.55|16710.55|16830.41|16710.41|16830.85|16710.85|16830.09|16710.09|10
1642524860000|2022-01-18 16:54:20|16830.35|16710.35|16829.63|16709.63|16830.35|16710.35|16829.61|16709.61|10
1642524870000|2022-01-18 16:54:30|16829.69|16709.69|16827.67|16707.67|16829.69|16709.69|16827.67|16707.67|9
1642524880000|2022-01-18 16:54:40|16827.19|16707.19|16823.86|16703.86|16827.19|16707.19|16823.86|16703.86|9
1642524890000|2022-01-18 16:54:50|16823.88|16703.88|16818.59|16698.59|16824|16704|16818.59|16698.59|10
1642524900000|2022-01-18 16:55:00|16818.6|16698.6|16818.42|16698.42|16818.8|16698.8|16818.29|16698.29|9
1642524910000|2022-01-18 16:55:10|16818.68|16698.68|16818.14|16698.14|16819.38|16699.38|16818.09|16698.09|10
1642524920000|2022-01-18 16:55:20|16818.23|16698.23|16817.9|16697.9|16818.23|16698.23|16817.38|16697.38|10
1642524930000|2022-01-18 16:55:30|16817.61|16697.61|16816.63|16696.63|16817.61|16697.61|16816.63|16696.63|10
1642524940000|2022-01-18 16:55:40|16816.58|16696.58|16814.96|16694.96|16816.66|16696.66|16814.96|16694.96|10
1642524950000|2022-01-18 16:55:50|16815.34|16695.34|16814.62|16694.62|16815.34|16695.34|16814.62|16694.62|10
1642524960000|2022-01-18 16:56:00|16814.79|16694.79|16813.44|16693.44|16814.9|16694.9|16813.44|16693.44|9
1642524970000|2022-01-18 16:56:10|16812.65|16692.65|16808.3|16688.3|16812.65|16692.65|16808.1|16688.1|10
1642524980000|2022-01-18 16:56:20|16807.85|16687.85|16807.52|16687.52|16808.6|16688.6|16807.45|16687.45|10
1642524990000|2022-01-18 16:56:30|16807.21|16687.21|16808.6|16688.6|16808.67|16688.67|16807.21|16687.21|9
1642525000000|2022-01-18 16:56:40|16808.78|16688.78|16810.54|16690.54|16810.54|16690.54|16808.78|16688.78|10
1642525010000|2022-01-18 16:56:50|16810.56|16690.56|16811.27|16691.27|16811.59|16691.59|16810.56|16690.56|10
1642525020000|2022-01-18 16:57:00|16811.29|16691.29|16813.08|16693.08|16813.08|16693.08|16811.29|16691.29|9
1642525030000|2022-01-18 16:57:10|16814.31|16694.31|16816.5|16696.5|16816.5|16696.5|16813.92|16693.92|10
1642525040000|2022-01-18 16:57:20|16816.75|16696.75|16814.81|16694.81|16817.62|16697.62|16814.81|16694.81|10
1642525050000|2022-01-18 16:57:30|16814.71|16694.71|16813.23|16693.23|16814.71|16694.71|16812.61|16692.61|10
1642525060000|2022-01-18 16:57:40|16813.25|16693.25|16809.92|16689.92|16813.25|16693.25|16809.92|16689.92|10
1642525070000|2022-01-18 16:57:50|16809.71|16689.71|16809.29|16689.29|16809.73|16689.73|16809.23|16689.23|9
1642525080000|2022-01-18 16:58:00|16808.56|16688.56|16807.73|16687.73|16808.91|16688.91|16807.3|16687.3|10
1642525090000|2022-01-18 16:58:10|16807.48|16687.48|16806.47|16686.47|16807.48|16687.48|16806.36|16686.36|9
1642525100000|2022-01-18 16:58:20|16806.71|16686.71|16805.7|16685.7|16806.73|16686.73|16805.7|16685.7|10
1642525110000|2022-01-18 16:58:30|16805.53|16685.53|16803.84|16683.84|16805.53|16685.53|16803.84|16683.84|10
1642525120000|2022-01-18 16:58:40|16803.81|16683.81|16802.62|16682.62|16803.81|16683.81|16802.46|16682.46|10
1642525130000|2022-01-18 16:58:50|16803.05|16683.05|16801.75|16681.75|16803.05|16683.05|16801.75|16681.75|10
1642525140000|2022-01-18 16:59:00|16801.48|16681.48|16803.9|16683.9|16803.9|16683.9|16801.48|16681.48|10
1642525150000|2022-01-18 16:59:10|16804.5|16684.5|16804.8|16684.8|16804.8|16684.8|16804.01|16684.01|10
1642525160000|2022-01-18 16:59:20|16805.15|16685.15|16805.77|16685.77|16806.09|16686.09|16805.1|16685.1|9
1642525170000|2022-01-18 16:59:30|16806|16686|16805.71|16685.71|16806.33|16686.33|16805.71|16685.71|10
1642525180000|2022-01-18 16:59:40|16805.17|16685.17|16805.26|16685.26|16805.56|16685.56|16805.03|16685.03|10
1642525190000|2022-01-18 16:59:50|16805.73|16685.73|16804.93|16684.93|16806.6|16686.6|16804.93|16684.93|10
1642525200000|2022-01-18 17:00:00|16804.5|16684.5|16804.93|16684.93|16805.24|16685.24|16804.4|16684.4|10
1642525210000|2022-01-18 17:00:10|16804.77|16684.77|16808.89|16688.89|16808.89|16688.89|16804.77|16684.77|10
1642525220000|2022-01-18 17:00:20|16808.98|16688.98|16808.52|16688.52|16808.98|16688.98|16808.16|16688.16|10
1642525230000|2022-01-18 17:00:30|16808.37|16688.37|16810.51|16690.51|16810.51|16690.51|16808.37|16688.37|10
1642525240000|2022-01-18 17:00:40|16810.56|16690.56|16809.65|16689.65|16810.76|16690.76|16809.65|16689.65|10
1642525250000|2022-01-18 17:00:50|16809.86|16689.86|16805.41|16685.41|16809.86|16689.86|16805.41|16685.41|10
1642525260000|2022-01-18 17:01:00|16803.95|16683.95|16800.48|16680.48|16804.13|16684.13|16800.48|16680.48|10
1642525270000|2022-01-18 17:01:10|16800.75|16680.75|16795.57|16675.57|16800.75|16680.75|16794.86|16674.86|10
1642525280000|2022-01-18 17:01:20|16795.49|16675.49|16788.58|16668.58|16795.49|16675.49|16788.58|16668.58|10
1642525290000|2022-01-18 17:01:30|16788.47|16668.47|16784.36|16664.36|16788.47|16668.47|16784.33|16664.33|10
1642525300000|2022-01-18 17:01:40|16783.52|16663.52|16780.26|16660.26|16783.68|16663.68|16780.26|16660.26|10
1642525310000|2022-01-18 17:01:50|16780.16|16660.16|16776.72|16656.72|16780.16|16660.16|16776.72|16656.72|10
1642525320000|2022-01-18 17:02:00|16776.67|16656.67|16777.45|16657.45|16777.78|16657.78|16776.66|16656.66|9
1642525330000|2022-01-18 17:02:10|16777.61|16657.61|16778.33|16658.33|16778.33|16658.33|16776.8|16656.8|10
1642525340000|2022-01-18 17:02:20|16777.62|16657.62|16775.63|16655.63|16777.62|16657.62|16775.63|16655.63|10
1642525350000|2022-01-18 17:02:30|16776.06|16656.06|16775.79|16655.79|16776.06|16656.06|16775.56|16655.56|10
1642525360000|2022-01-18 17:02:40|16776.09|16656.09|16776.81|16656.81|16777.15|16657.15|16776.03|16656.03|10
1642525370000|2022-01-18 17:02:50|16777.21|16657.21|16776.44|16656.44|16777.21|16657.21|16775.75|16655.75|10
1642525380000|2022-01-18 17:03:00|16775.83|16655.83|16773.03|16653.03|16775.83|16655.83|16773.03|16653.03|10
1642525390000|2022-01-18 17:03:10|16772.86|16652.86|16773.67|16653.67|16774.04|16654.04|16772.3|16652.3|10
1642525400000|2022-01-18 17:03:20|16773.41|16653.41|16773.46|16653.46|16774.63|16654.63|16773.1|16653.1|10
1642525410000|2022-01-18 17:03:30|16773.61|16653.61|16772.51|16652.51|16773.7|16653.7|16772.51|16652.51|10
1642525420000|2022-01-18 17:03:40|16772.07|16652.07|16770.11|16650.11|16772.11|16652.11|16770.11|16650.11|10
1642525430000|2022-01-18 17:03:50|16770.15|16650.15|16767.31|16647.31|16770.15|16650.15|16766.99|16646.99|10
1642525440000|2022-01-18 17:04:00|16767.23|16647.23|16765.33|16645.33|16767.23|16647.23|16765.33|16645.33|10
1642525450000|2022-01-18 17:04:10|16765.39|16645.39|16763.93|16643.93|16765.39|16645.39|16763.93|16643.93|10
1642525460000|2022-01-18 17:04:20|16762.43|16642.43|16760.8|16640.8|16762.43|16642.43|16760.8|16640.8|10
1642525470000|2022-01-18 17:04:30|16760.69|16640.69|16759.11|16639.11|16760.79|16640.79|16758.92|16638.92|10
1642525480000|2022-01-18 17:04:40|16759.34|16639.34|16757.84|16637.84|16759.34|16639.34|16757.84|16637.84|10
1642525490000|2022-01-18 17:04:50|16757.24|16637.24|16755.6|16635.6|16757.24|16637.24|16755.6|16635.6|9
1642525500000|2022-01-18 17:05:00|16755.58|16635.58|16752.44|16632.44|16755.58|16635.58|16752.44|16632.44|10
1642525510000|2022-01-18 17:05:10|16752.14|16632.14|16754.61|16634.61|16754.61|16634.61|16752.05|16632.05|10
1642525520000|2022-01-18 17:05:20|16754.87|16634.87|16756.5|16636.5|16756.62|16636.62|16754.87|16634.87|10
1642525530000|2022-01-18 17:05:30|16756.46|16636.46|16754.53|16634.53|16756.54|16636.54|16754.53|16634.53|10
1642525540000|2022-01-18 17:05:40|16753.91|16633.91|16747.78|16627.78|16753.91|16633.91|16747.47|16627.47|10
1642525550000|2022-01-18 17:05:50|16746.78|16626.78|16745.09|16625.09|16746.8|16626.8|16744.89|16624.89|10
1642525560000|2022-01-18 17:06:00|16744.72|16624.72|16744.01|16624.01|16745.82|16625.82|16744.01|16624.01|10
1642525570000|2022-01-18 17:06:10|16742.72|16622.72|16741.16|16621.16|16742.72|16622.72|16740.9|16620.9|10
1642525580000|2022-01-18 17:06:20|16741.21|16621.21|16739.18|16619.18|16741.21|16621.21|16739.18|16619.18|10
1642525590000|2022-01-18 17:06:30|16738.66|16618.66|16735.13|16615.13|16738.66|16618.66|16735.13|16615.13|10
1642525600000|2022-01-18 17:06:40|16735.03|16615.03|16734.03|16614.03|16735.03|16615.03|16733.63|16613.63|9
1642525610000|2022-01-18 17:06:50|16733.87|16613.87|16730.35|16610.35|16733.87|16613.87|16730.23|16610.23|9
1642525620000|2022-01-18 17:07:00|16730.32|16610.32|16730.1|16610.1|16730.32|16610.32|16729.32|16609.32|10
1642525630000|2022-01-18 17:07:10|16730.64|16610.64|16729.15|16609.15|16730.64|16610.64|16729.15|16609.15|10
1642525640000|2022-01-18 17:07:20|16728.62|16608.62|16729.3|16609.3|16729.63|16609.63|16728.62|16608.62|10
1642525650000|2022-01-18 17:07:30|16729.45|16609.45|16728.62|16608.62|16729.88|16609.88|16728.62|16608.62|10
1642525660000|2022-01-18 17:07:40|16728.63|16608.63|16726.29|16606.29|16728.88|16608.88|16726.29|16606.29|10
1642525670000|2022-01-18 17:07:50|16726.11|16606.11|16725.37|16605.37|16726.17|16606.17|16725.37|16605.37|10
1642525680000|2022-01-18 17:08:00|16725.04|16605.04|16725.93|16605.93|16726.03|16606.03|16724.57|16604.57|10
1642525690000|2022-01-18 17:08:10|16726.1|16606.1|16727.68|16607.68|16727.68|16607.68|16726.1|16606.1|10
1642525700000|2022-01-18 17:08:20|16727.64|16607.64|16728.65|16608.65|16728.65|16608.65|16727.64|16607.64|9
1642525710000|2022-01-18 17:08:30|16728.35|16608.35|16728.29|16608.29|16728.42|16608.42|16727.94|16607.94|10
1642525720000|2022-01-18 17:08:40|16728.09|16608.09|16728.33|16608.33|16728.33|16608.33|16727.54|16607.54|10
1642525730000|2022-01-18 17:08:50|16728.58|16608.58|16731.85|16611.85|16731.85|16611.85|16728.58|16608.58|10
1642525740000|2022-01-18 17:09:00|16732.09|16612.09|16732.68|16612.68|16732.68|16612.68|16732.09|16612.09|10
1642525750000|2022-01-18 17:09:10|16732.51|16612.51|16734.27|16614.27|16734.27|16614.27|16732.41|16612.41|10
1642525760000|2022-01-18 17:09:20|16734.75|16614.75|16737.31|16617.31|16737.31|16617.31|16734.75|16614.75|10
1642525770000|2022-01-18 17:09:30|16739.04|16619.04|16742.97|16622.97|16742.97|16622.97|16739.02|16619.02|10
1642525780000|2022-01-18 17:09:40|16743.15|16623.15|16747.76|16627.76|16747.76|16627.76|16743.15|16623.15|9
1642525790000|2022-01-18 17:09:50|16747.89|16627.89|16750.13|16630.13|16750.13|16630.13|16747.48|16627.48|10
1642525800000|2022-01-18 17:10:00|16750.27|16630.27|16751.97|16631.97|16752.24|16632.24|16750.27|16630.27|10
1642525810000|2022-01-18 17:10:10|16752.18|16632.18|16754.21|16634.21|16754.21|16634.21|16751.76|16631.76|10
1642525820000|2022-01-18 17:10:20|16753.85|16633.85|16755.21|16635.21|16755.75|16635.75|16753.85|16633.85|8
1642525830000|2022-01-18 17:10:30|16755.39|16635.39|16758.38|16638.38|16758.38|16638.38|16755.39|16635.39|10
1642525840000|2022-01-18 17:10:40|16758.94|16638.94|16761.19|16641.19|16761.46|16641.46|16758.84|16638.84|10
1642525850000|2022-01-18 17:10:50|16761.93|16641.93|16762.57|16642.57|16762.57|16642.57|16761.52|16641.52|9
1642525860000|2022-01-18 17:11:00|16763.65|16643.65|16764.22|16644.22|16764.69|16644.69|16763.65|16643.65|10
1642525870000|2022-01-18 17:11:10|16764.17|16644.17|16761.47|16641.47|16764.6|16644.6|16761.47|16641.47|10
1642525880000|2022-01-18 17:11:20|16761.15|16641.15|16759.26|16639.26|16761.15|16641.15|16758.93|16638.93|10
1642525890000|2022-01-18 17:11:30|16759.17|16639.17|16758.12|16638.12|16759.17|16639.17|16757.73|16637.73|10
1642525900000|2022-01-18 17:11:40|16757.88|16637.88|16755.2|16635.2|16757.88|16637.88|16754.95|16634.95|10
1642525910000|2022-01-18 17:11:50|16755.05|16635.05|16750.34|16630.34|16755.1|16635.1|16750.34|16630.34|10
1642525920000|2022-01-18 17:12:00|16749.79|16629.79|16747.04|16627.04|16749.79|16629.79|16746.97|16626.97|10
1642525930000|2022-01-18 17:12:10|16746.75|16626.75|16745.56|16625.56|16746.99|16626.99|16745.27|16625.27|10
1642525940000|2022-01-18 17:12:20|16744.71|16624.71|16746.11|16626.11|16746.11|16626.11|16744.71|16624.71|10
1642525950000|2022-01-18 17:12:30|16746.32|16626.32|16752.28|16632.28|16752.28|16632.28|16746.32|16626.32|10
1642525960000|2022-01-18 17:12:40|16752.95|16632.95|16754.54|16634.54|16754.54|16634.54|16752.95|16632.95|10
1642525970000|2022-01-18 17:12:50|16754.8|16634.8|16753.48|16633.48|16754.9|16634.9|16753.48|16633.48|10
1642525980000|2022-01-18 17:13:00|16753.87|16633.87|16754.77|16634.77|16756.29|16636.29|16753.87|16633.87|10
1642525990000|2022-01-18 17:13:10|16755.37|16635.37|16751.9|16631.9|16755.37|16635.37|16751.9|16631.9|10
1642526000000|2022-01-18 17:13:20|16751.57|16631.57|16748.07|16628.07|16751.57|16631.57|16748.07|16628.07|10
1642526010000|2022-01-18 17:13:30|16748.01|16628.01|16744.92|16624.92|16748.01|16628.01|16744.8|16624.8|10
1642526020000|2022-01-18 17:13:40|16744.89|16624.89|16743.6|16623.6|16745.46|16625.46|16743.6|16623.6|10
1642526030000|2022-01-18 17:13:50|16742.76|16622.76|16745.81|16625.81|16745.81|16625.81|16742.76|16622.76|10
1642526040000|2022-01-18 17:14:00|16746.11|16626.11|16747.88|16627.88|16747.88|16627.88|16746.09|16626.09|10
1642526050000|2022-01-18 17:14:10|16748.45|16628.45|16748.08|16628.08|16749.32|16629.32|16748.08|16628.08|10
1642526060000|2022-01-18 17:14:20|16747.72|16627.72|16747.54|16627.54|16747.72|16627.72|16747.25|16627.25|10
1642526070000|2022-01-18 17:14:30|16747.31|16627.31|16746.61|16626.61|16747.68|16627.68|16746.61|16626.61|10
1642526080000|2022-01-18 17:14:40|16746.77|16626.77|16748.32|16628.32|16748.56|16628.56|16746.77|16626.77|10
1642526090000|2022-01-18 17:14:50|16748.27|16628.27|16756.77|16636.77|16756.77|16636.77|16748.16|16628.16|10
1642526100000|2022-01-18 17:15:00|16757.74|16637.74|16761.28|16641.28|16761.28|16641.28|16757.74|16637.74|10
1642526110000|2022-01-18 17:15:10|16761.46|16641.46|16764.95|16644.95|16764.95|16644.95|16761.46|16641.46|10
1642526120000|2022-01-18 17:15:20|16764.98|16644.98|16765.57|16645.57|16765.57|16645.57|16764.58|16644.58|10
1642526130000|2022-01-18 17:15:30|16764.78|16644.78|16768.77|16648.77|16768.77|16648.77|16764.78|16644.78|10
1642526140000|2022-01-18 17:15:40|16768.53|16648.53|16768.11|16648.11|16768.79|16648.79|16768.11|16648.11|10
1642526150000|2022-01-18 17:15:50|16767.75|16647.75|16766.98|16646.98|16768.43|16648.43|16766.98|16646.98|10
1642526160000|2022-01-18 17:16:00|16766.46|16646.46|16764.32|16644.32|16766.76|16646.76|16764.32|16644.32|10
1642526170000|2022-01-18 17:16:10|16764.03|16644.03|16760.38|16640.38|16764.03|16644.03|16760.29|16640.29|10
1642526180000|2022-01-18 17:16:20|16759.56|16639.56|16756.61|16636.61|16759.56|16639.56|16756.61|16636.61|10
1642526190000|2022-01-18 17:16:30|16756.45|16636.45|16755.76|16635.76|16756.45|16636.45|16755.16|16635.16|10
1642526200000|2022-01-18 17:16:40|16755.2|16635.2|16753.75|16633.75|16755.2|16635.2|16753.75|16633.75|10
1642526210000|2022-01-18 17:16:50|16753.56|16633.56|16750.94|16630.94|16753.56|16633.56|16750.94|16630.94|9
1642526220000|2022-01-18 17:17:00|16750.66|16630.66|16752|16632|16752|16632|16750.66|16630.66|10
1642526230000|2022-01-18 17:17:10|16751.95|16631.95|16751.78|16631.78|16752.19|16632.19|16751.18|16631.18|9
1642526240000|2022-01-18 17:17:20|16751.92|16631.92|16752.77|16632.77|16752.77|16632.77|16751.92|16631.92|10
1642526250000|2022-01-18 17:17:30|16752.93|16632.93|16755.41|16635.41|16755.41|16635.41|16752.93|16632.93|10
1642526260000|2022-01-18 17:17:40|16756.02|16636.02|16761.72|16641.72|16761.72|16641.72|16756.02|16636.02|10
1642526270000|2022-01-18 17:17:50|16761.78|16641.78|16764.85|16644.85|16764.85|16644.85|16761.78|16641.78|10
1642526280000|2022-01-18 17:18:00|16765.77|16645.77|16769.67|16649.67|16769.67|16649.67|16765.77|16645.77|10
1642526290000|2022-01-18 17:18:10|16769.48|16649.48|16771.34|16651.34|16771.34|16651.34|16769.1|16649.1|10
1642526300000|2022-01-18 17:18:20|16772.55|16652.55|16775.6|16655.6|16775.69|16655.69|16772.55|16652.55|10
1642526310000|2022-01-18 17:18:30|16775.57|16655.57|16780.74|16660.74|16780.74|16660.74|16775.36|16655.36|10
1642526320000|2022-01-18 17:18:40|16782.15|16662.15|16791.92|16671.92|16791.98|16671.98|16782.15|16662.15|10
1642526330000|2022-01-18 17:18:50|16792.81|16672.81|16794.24|16674.24|16794.49|16674.49|16792.81|16672.81|10
1642526340000|2022-01-18 17:19:00|16793.88|16673.88|16793.77|16673.77|16794.78|16674.78|16793.66|16673.66|10
1642526350000|2022-01-18 17:19:10|16793.84|16673.84|16794.58|16674.58|16794.94|16674.94|16793.15|16673.15|10
1642526360000|2022-01-18 17:19:20|16794.37|16674.37|16794.77|16674.77|16795.07|16675.07|16793.43|16673.43|10
1642526370000|2022-01-18 17:19:30|16795.52|16675.52|16796.08|16676.08|16797.64|16677.64|16795.52|16675.52|10
1642526380000|2022-01-18 17:19:40|16796.14|16676.14|16795.38|16675.38|16796.14|16676.14|16794.5|16674.5|10
1642526390000|2022-01-18 17:19:50|16795.16|16675.16|16794.29|16674.29|16795.16|16675.16|16794.01|16674.01|10
1642526400000|2022-01-18 17:20:00|16794.2|16674.2|16795.77|16675.77|16795.81|16675.81|16794.2|16674.2|10
1642526410000|2022-01-18 17:20:10|16795.64|16675.64|16796.58|16676.58|16796.58|16676.58|16795.32|16675.32|10
1642526420000|2022-01-18 17:20:20|16797.07|16677.07|16799.06|16679.06|16799.28|16679.28|16797.07|16677.07|10
1642526430000|2022-01-18 17:20:30|16799.57|16679.57|16800.9|16680.9|16800.9|16680.9|16799.57|16679.57|8
1642526440000|2022-01-18 17:20:40|16800.57|16680.57|16800.39|16680.39|16800.57|16680.57|16799.28|16679.28|9
1642526450000|2022-01-18 17:20:50|16800.95|16680.95|16800.97|16680.97|16801.72|16681.72|16800.78|16680.78|10
1642526460000|2022-01-18 17:21:00|16801.44|16681.44|16800.93|16680.93|16801.82|16681.82|16800.28|16680.28|10
1642526470000|2022-01-18 17:21:10|16801.04|16681.04|16802.92|16682.92|16802.92|16682.92|16801.04|16681.04|10
1642526480000|2022-01-18 17:21:20|16804.09|16684.09|16807.26|16687.26|16807.26|16687.26|16804.09|16684.09|10
1642526490000|2022-01-18 17:21:30|16808.09|16688.09|16808.64|16688.64|16809.11|16689.11|16807.9|16687.9|10
1642526500000|2022-01-18 17:21:40|16809.37|16689.37|16809.26|16689.26|16809.48|16689.48|16808.85|16688.85|10
1642526510000|2022-01-18 17:21:50|16809.68|16689.68|16809.45|16689.45|16810.32|16690.32|16809.4|16689.4|10
1642526520000|2022-01-18 17:22:00|16809.91|16689.91|16811.73|16691.73|16812.11|16692.11|16809.91|16689.91|10
1642526530000|2022-01-18 17:22:10|16811.38|16691.38|16811.29|16691.29|16811.47|16691.47|16810.51|16690.51|10
1642526540000|2022-01-18 17:22:20|16811.78|16691.78|16813.55|16693.55|16814.02|16694.02|16811.78|16691.78|10
1642526550000|2022-01-18 17:22:30|16813.92|16693.92|16813.65|16693.65|16814.02|16694.02|16813.39|16693.39|10
1642526560000|2022-01-18 17:22:40|16813.94|16693.94|16813.9|16693.9|16814.33|16694.33|16813.78|16693.78|10
1642526570000|2022-01-18 17:22:50|16813.91|16693.91|16811.96|16691.96|16813.91|16693.91|16811.75|16691.75|10
1642526580000|2022-01-18 17:23:00|16811.9|16691.9|16812.13|16692.13|16812.43|16692.43|16811.62|16691.62|10
1642526590000|2022-01-18 17:23:10|16812.14|16692.14|16814.23|16694.23|16814.43|16694.43|16812.14|16692.14|10
1642526600000|2022-01-18 17:23:20|16814.31|16694.31|16812.24|16692.24|16814.73|16694.73|16812.24|16692.24|10
1642526610000|2022-01-18 17:23:30|16812.26|16692.26|16812.42|16692.42|16812.66|16692.66|16811.88|16691.88|10
1642526620000|2022-01-18 17:23:40|16812.43|16692.43|16812.85|16692.85|16812.99|16692.99|16812.43|16692.43|9
1642526630000|2022-01-18 17:23:50|16813.41|16693.41|16810.47|16690.47|16813.41|16693.41|16810.47|16690.47|10
1642526640000|2022-01-18 17:24:00|16809.67|16689.67|16806.55|16686.55|16809.67|16689.67|16806.55|16686.55|10
1642526650000|2022-01-18 17:24:10|16806.56|16686.56|16803.38|16683.38|16806.78|16686.78|16803.38|16683.38|10
1642526660000|2022-01-18 17:24:20|16802.7|16682.7|16799.8|16679.8|16802.7|16682.7|16799.8|16679.8|9
1642526670000|2022-01-18 17:24:30|16799.44|16679.44|16794.09|16674.09|16799.44|16679.44|16794.09|16674.09|10
1642526680000|2022-01-18 17:24:40|16793.36|16673.36|16789.91|16669.91|16793.36|16673.36|16789.91|16669.91|10
1642526690000|2022-01-18 17:24:50|16788.85|16668.85|16785.46|16665.46|16788.85|16668.85|16785.15|16665.15|10
1642526700000|2022-01-18 17:25:00|16785.2|16665.2|16782.17|16662.17|16785.2|16665.2|16782.17|16662.17|10
1642526710000|2022-01-18 17:25:10|16781.46|16661.46|16781.97|16661.97|16782.01|16662.01|16780.64|16660.64|9
1642526720000|2022-01-18 17:25:20|16782|16662|16782.13|16662.13|16782.37|16662.37|16781.79|16661.79|9
1642526730000|2022-01-18 17:25:30|16781.48|16661.48|16782.26|16662.26|16782.26|16662.26|16780.96|16660.96|10
1642526740000|2022-01-18 17:25:40|16781.18|16661.18|16782.61|16662.61|16782.62|16662.62|16781.17|16661.17|9
1642526750000|2022-01-18 17:25:50|16783.03|16663.03|16784.71|16664.71|16784.71|16664.71|16783.03|16663.03|10
1642526760000|2022-01-18 17:26:00|16784.95|16664.95|16785.83|16665.83|16786.48|16666.48|16784.93|16664.93|9
1642526770000|2022-01-18 17:26:10|16785.27|16665.27|16780.22|16660.22|16785.27|16665.27|16780.22|16660.22|10
1642526780000|2022-01-18 17:26:20|16779.64|16659.64|16779.42|16659.42|16779.64|16659.64|16778.38|16658.38|10
1642526790000|2022-01-18 17:26:30|16779.44|16659.44|16779.21|16659.21|16779.44|16659.44|16778.74|16658.74|9
1642526800000|2022-01-18 17:26:40|16779.02|16659.02|16779.34|16659.34|16779.58|16659.58|16779.02|16659.02|9
1642526810000|2022-01-18 17:26:50|16779.04|16659.04|16778.13|16658.13|16779.04|16659.04|16778.13|16658.13|10
1642526820000|2022-01-18 17:27:00|16778.1|16658.1|16777.94|16657.94|16778.46|16658.46|16777.62|16657.62|9
1642526830000|2022-01-18 17:27:10|16777.8|16657.8|16774.89|16654.89|16777.83|16657.83|16774.89|16654.89|10
1642526840000|2022-01-18 17:27:20|16774.76|16654.76|16774.78|16654.78|16774.78|16654.78|16774.37|16654.37|9
1642526850000|2022-01-18 17:27:30|16774.67|16654.67|16772.01|16652.01|16774.67|16654.67|16772.01|16652.01|10
1642526860000|2022-01-18 17:27:40|16771.97|16651.97|16770.51|16650.51|16771.97|16651.97|16770.51|16650.51|9
1642526870000|2022-01-18 17:27:50|16770.52|16650.52|16768.92|16648.92|16770.53|16650.53|16768.77|16648.77|10
1642526880000|2022-01-18 17:28:00|16769.39|16649.39|16769.02|16649.02|16769.44|16649.44|16769.02|16649.02|9
1642526890000|2022-01-18 17:28:10|16768.57|16648.57|16767.41|16647.41|16768.57|16648.57|16767.41|16647.41|10
1642526900000|2022-01-18 17:28:20|16767.37|16647.37|16761.12|16641.12|16767.37|16647.37|16761.12|16641.12|10
1642526910000|2022-01-18 17:28:30|16760.86|16640.86|16755.6|16635.6|16760.86|16640.86|16755.6|16635.6|10
1642526920000|2022-01-18 17:28:40|16755.51|16635.51|16752.62|16632.62|16755.51|16635.51|16752.58|16632.58|10
1642526930000|2022-01-18 17:28:50|16752|16632|16749.62|16629.62|16752|16632|16749.57|16629.57|10
1642526940000|2022-01-18 17:29:00|16749.4|16629.4|16747.64|16627.64|16749.4|16629.4|16747.38|16627.38|10
1642526950000|2022-01-18 17:29:10|16746.68|16626.68|16746.28|16626.28|16747.25|16627.25|16745.72|16625.72|10
1642526960000|2022-01-18 17:29:20|16746.46|16626.46|16747.74|16627.74|16747.74|16627.74|16746.46|16626.46|10
1642526970000|2022-01-18 17:29:30|16747.9|16627.9|16748.14|16628.14|16748.4|16628.4|16747.79|16627.79|10
1642526980000|2022-01-18 17:29:40|16748.24|16628.24|16749.25|16629.25|16749.34|16629.34|16747.91|16627.91|10
1642526990000|2022-01-18 17:29:50|16749.52|16629.52|16748.22|16628.22|16749.74|16629.74|16748.04|16628.04|9
1642527000000|2022-01-18 17:30:00|16747.82|16627.82|16742.58|16622.58|16747.82|16627.82|16742.58|16622.58|10
1642527010000|2022-01-18 17:30:10|16742.29|16622.29|16739.16|16619.16|16742.29|16622.29|16739.16|16619.16|10
1642527020000|2022-01-18 17:30:20|16738.76|16618.76|16734.23|16614.23|16738.76|16618.76|16734.23|16614.23|9
1642527030000|2022-01-18 17:30:30|16733.85|16613.85|16730.52|16610.52|16734.3|16614.3|16730.52|16610.52|10
1642527040000|2022-01-18 17:30:40|16730.68|16610.68|16725.2|16605.2|16730.68|16610.68|16725.2|16605.2|10
1642527050000|2022-01-18 17:30:50|16724.95|16604.95|16721.16|16601.16|16724.95|16604.95|16721.15|16601.15|10
1642527060000|2022-01-18 17:31:00|16720.98|16600.98|16717.46|16597.46|16720.98|16600.98|16717.46|16597.46|10
1642527070000|2022-01-18 17:31:10|16716.98|16596.98|16712.47|16592.47|16716.98|16596.98|16712.06|16592.06|10
1642527080000|2022-01-18 17:31:20|16712.51|16592.51|16713.06|16593.06|16713.1|16593.1|16712.51|16592.51|10
1642527090000|2022-01-18 17:31:30|16713.25|16593.25|16711.75|16591.75|16713.25|16593.25|16711.75|16591.75|10
1642527100000|2022-01-18 17:31:40|16711.88|16591.88|16711.73|16591.73|16712.01|16592.01|16710.88|16590.88|10
1642527110000|2022-01-18 17:31:50|16711.65|16591.65|16711.64|16591.64|16712.99|16592.99|16711.64|16591.64|10
1642527120000|2022-01-18 17:32:00|16711.09|16591.09|16710.11|16590.11|16711.09|16591.09|16709.81|16589.81|10
1642527130000|2022-01-18 17:32:10|16709.98|16589.98|16709.75|16589.75|16710.14|16590.14|16709.71|16589.71|10
1642527140000|2022-01-18 17:32:20|16709.85|16589.85|16709.15|16589.15|16710.5|16590.5|16709|16589|10
1642527150000|2022-01-18 17:32:30|16709.1|16589.1|16708.25|16588.25|16709.49|16589.49|16708.25|16588.25|10
1642527160000|2022-01-18 17:32:40|16708.43|16588.43|16706.52|16586.52|16708.43|16588.43|16706.52|16586.52|10
1642527170000|2022-01-18 17:32:50|16706.36|16586.36|16703.26|16583.26|16706.36|16586.36|16703.26|16583.26|10
1642527180000|2022-01-18 17:33:00|16701.39|16581.39|16697.49|16577.49|16701.39|16581.39|16697.49|16577.49|10
1642527190000|2022-01-18 17:33:10|16697.03|16577.03|16694.51|16574.51|16697.03|16577.03|16694.51|16574.51|9
1642527200000|2022-01-18 17:33:20|16694.03|16574.03|16693.53|16573.53|16694.03|16574.03|16692.99|16572.99|10
1642527210000|2022-01-18 17:33:30|16693.6|16573.6|16694.16|16574.16|16694.16|16574.16|16693.57|16573.57|8
1642527220000|2022-01-18 17:33:40|16694.17|16574.17|16693.69|16573.69|16694.17|16574.17|16693.69|16573.69|10
1642527230000|2022-01-18 17:33:50|16693.88|16573.88|16695.77|16575.77|16695.77|16575.77|16693.26|16573.26|10
1642527240000|2022-01-18 17:34:00|16696.12|16576.12|16697.12|16577.12|16697.12|16577.12|16695.26|16575.26|10
1642527250000|2022-01-18 17:34:10|16697.13|16577.13|16697.04|16577.04|16697.88|16577.88|16696.75|16576.75|10
1642527260000|2022-01-18 17:34:20|16696.49|16576.49|16696.7|16576.7|16696.84|16576.84|16695.31|16575.31|9
1642527270000|2022-01-18 17:34:30|16696.95|16576.95|16702.12|16582.12|16702.12|16582.12|16696.95|16576.95|9
1642527280000|2022-01-18 17:34:40|16702.71|16582.71|16708.13|16588.13|16708.13|16588.13|16702.71|16582.71|10
1642527290000|2022-01-18 17:34:50|16708.23|16588.23|16710.61|16590.61|16710.61|16590.61|16708|16588|10
1642527300000|2022-01-18 17:35:00|16710.68|16590.68|16713.42|16593.42|16713.42|16593.42|16710.68|16590.68|10
1642527310000|2022-01-18 17:35:10|16713.18|16593.18|16713.81|16593.81|16713.97|16593.97|16713.18|16593.18|10
1642527320000|2022-01-18 17:35:20|16713.95|16593.95|16712.88|16592.88|16714.13|16594.13|16712.78|16592.78|10
1642527330000|2022-01-18 17:35:30|16712.96|16592.96|16713.8|16593.8|16714.06|16594.06|16712.85|16592.85|10
1642527340000|2022-01-18 17:35:40|16713.81|16593.81|16709.5|16589.5|16713.81|16593.81|16709.47|16589.47|10
1642527350000|2022-01-18 17:35:50|16708.44|16588.44|16710.1|16590.1|16710.17|16590.17|16708.44|16588.44|10
1642527360000|2022-01-18 17:36:00|16709.85|16589.85|16707.99|16587.99|16709.85|16589.85|16707.52|16587.52|10
1642527370000|2022-01-18 17:36:10|16709.4|16589.4|16711.48|16591.48|16711.48|16591.48|16709.4|16589.4|10
1642527380000|2022-01-18 17:36:20|16711.72|16591.72|16718.78|16598.78|16718.78|16598.78|16711.72|16591.72|10
1642527390000|2022-01-18 17:36:30|16719.37|16599.37|16721.56|16601.56|16721.57|16601.57|16719.37|16599.37|10
1642527400000|2022-01-18 17:36:40|16722|16602|16723.64|16603.64|16723.64|16603.64|16721.73|16601.73|10
1642527410000|2022-01-18 17:36:50|16723.9|16603.9|16728.02|16608.02|16728.02|16608.02|16723.9|16603.9|10
1642527420000|2022-01-18 17:37:00|16728.1|16608.1|16727.87|16607.87|16728.3|16608.3|16727.66|16607.66|10
1642527430000|2022-01-18 17:37:10|16728.18|16608.18|16729.4|16609.4|16729.4|16609.4|16728.18|16608.18|10
1642527440000|2022-01-18 17:37:20|16729.45|16609.45|16730.06|16610.06|16730.45|16610.45|16729.16|16609.16|10
1642527450000|2022-01-18 17:37:30|16729.49|16609.49|16726.36|16606.36|16729.49|16609.49|16726.11|16606.11|10
1642527460000|2022-01-18 17:37:40|16726.19|16606.19|16723.87|16603.87|16726.19|16606.19|16723.87|16603.87|10
1642527470000|2022-01-18 17:37:50|16723.82|16603.82|16721.12|16601.12|16723.9|16603.9|16721.12|16601.12|9
1642527480000|2022-01-18 17:38:00|16721.32|16601.32|16719.18|16599.18|16721.32|16601.32|16719.04|16599.04|10
1642527490000|2022-01-18 17:38:10|16719.02|16599.02|16716.68|16596.68|16719.02|16599.02|16716.59|16596.59|10
1642527500000|2022-01-18 17:38:20|16716.64|16596.64|16714.9|16594.9|16716.64|16596.64|16714.9|16594.9|10
1642527510000|2022-01-18 17:38:30|16714.65|16594.65|16711.23|16591.23|16714.65|16594.65|16711.23|16591.23|10
1642527520000|2022-01-18 17:38:40|16711.15|16591.15|16707.48|16587.48|16711.15|16591.15|16707.48|16587.48|10
1642527530000|2022-01-18 17:38:50|16707.36|16587.36|16706.99|16586.99|16707.49|16587.49|16706.99|16586.99|9
1642527540000|2022-01-18 17:39:00|16706.06|16586.06|16703.45|16583.45|16706.06|16586.06|16703.09|16583.09|10
1642527550000|2022-01-18 17:39:10|16703.38|16583.38|16702.31|16582.31|16703.63|16583.63|16702.31|16582.31|10
1642527560000|2022-01-18 17:39:20|16702.55|16582.55|16702.42|16582.42|16703.5|16583.5|16702.42|16582.42|9
1642527570000|2022-01-18 17:39:30|16702.82|16582.82|16701.76|16581.76|16703.05|16583.05|16701.66|16581.66|10
1642527580000|2022-01-18 17:39:40|16701.73|16581.73|16703|16583|16703|16583|16701.56|16581.56|9
1642527590000|2022-01-18 17:39:50|16703.85|16583.85|16703.47|16583.47|16704.24|16584.24|16703.47|16583.47|10
1642527600000|2022-01-18 17:40:00|16703.1|16583.1|16700.62|16580.62|16703.1|16583.1|16700.62|16580.62|10
1642527610000|2022-01-18 17:40:10|16700.65|16580.65|16702.1|16582.1|16702.1|16582.1|16700.34|16580.34|9
1642527620000|2022-01-18 17:40:20|16702.39|16582.39|16708.16|16588.16|16708.16|16588.16|16702.39|16582.39|10
1642527630000|2022-01-18 17:40:30|16708.24|16588.24|16711.88|16591.88|16711.88|16591.88|16708.24|16588.24|10
1642527640000|2022-01-18 17:40:40|16712.02|16592.02|16712.32|16592.32|16712.32|16592.32|16712.02|16592.02|10
1642527650000|2022-01-18 17:40:50|16712.65|16592.65|16719.79|16599.79|16719.87|16599.87|16712.65|16592.65|10
1642527660000|2022-01-18 17:41:00|16719.85|16599.85|16722.53|16602.53|16722.53|16602.53|16719.85|16599.85|9
1642527670000|2022-01-18 17:41:10|16722.31|16602.31|16722.81|16602.81|16723.1|16603.1|16722.17|16602.17|10
1642527680000|2022-01-18 17:41:20|16723.75|16603.75|16725.42|16605.42|16725.42|16605.42|16723.75|16603.75|10
1642527690000|2022-01-18 17:41:30|16725.83|16605.83|16729.25|16609.25|16729.35|16609.35|16725.83|16605.83|10
1642527700000|2022-01-18 17:41:40|16729.65|16609.65|16731.2|16611.2|16731.32|16611.32|16729.45|16609.45|10
1642527710000|2022-01-18 17:41:50|16731.61|16611.61|16734.6|16614.6|16734.6|16614.6|16731.45|16611.45|9
1642527720000|2022-01-18 17:42:00|16734.87|16614.87|16734.55|16614.55|16735.29|16615.29|16734.36|16614.36|10
1642527730000|2022-01-18 17:42:10|16734.12|16614.12|16733.31|16613.31|16734.27|16614.27|16733.31|16613.31|10
1642527740000|2022-01-18 17:42:20|16733.23|16613.23|16735.49|16615.49|16735.49|16615.49|16733.23|16613.23|10
1642527750000|2022-01-18 17:42:30|16735.16|16615.16|16735.67|16615.67|16735.77|16615.77|16735.1|16615.1|9
1642527760000|2022-01-18 17:42:40|16735.75|16615.75|16736.36|16616.36|16736.36|16616.36|16735.22|16615.22|10
1642527770000|2022-01-18 17:42:50|16736.59|16616.59|16738.83|16618.83|16738.83|16618.83|16736.59|16616.59|10
1642527780000|2022-01-18 17:43:00|16738.91|16618.91|16744.2|16624.2|16744.2|16624.2|16738.91|16618.91|10
1642527790000|2022-01-18 17:43:10|16744.51|16624.51|16747.66|16627.66|16747.66|16627.66|16744.51|16624.51|10
1642527800000|2022-01-18 17:43:20|16747.02|16627.02|16750.74|16630.74|16750.74|16630.74|16747.02|16627.02|10
1642527810000|2022-01-18 17:43:30|16750.77|16630.77|16751.3|16631.3|16751.4|16631.4|16750.5|16630.5|9
1642527820000|2022-01-18 17:43:40|16751.23|16631.23|16751.32|16631.32|16751.57|16631.57|16750.67|16630.67|10
1642527830000|2022-01-18 17:43:50|16751.79|16631.79|16753.03|16633.03|16753.07|16633.07|16751.79|16631.79|10
1642527840000|2022-01-18 17:44:00|16754.48|16634.48|16753.55|16633.55|16754.63|16634.63|16753.38|16633.38|10
1642527850000|2022-01-18 17:44:10|16753.42|16633.42|16752.3|16632.3|16753.8|16633.8|16752.3|16632.3|10
1642527860000|2022-01-18 17:44:20|16752.96|16632.96|16755.33|16635.33|16755.4|16635.4|16752.52|16632.52|10
1642527870000|2022-01-18 17:44:30|16755.56|16635.56|16760.75|16640.75|16760.75|16640.75|16755.56|16635.56|9
1642527880000|2022-01-18 17:44:40|16761.19|16641.19|16764.3|16644.3|16764.3|16644.3|16761.19|16641.19|9
1642527890000|2022-01-18 17:44:50|16764.1|16644.1|16766.47|16646.47|16766.47|16646.47|16764.1|16644.1|9
1642527900000|2022-01-18 17:45:00|16766.89|16646.89|16766.93|16646.93|16767.06|16647.06|16766.71|16646.71|9
1642527910000|2022-01-18 17:45:10|16766.7|16646.7|16765.29|16645.29|16766.74|16646.74|16765.09|16645.09|10
1642527920000|2022-01-18 17:45:20|16764.98|16644.98|16764.01|16644.01|16765.1|16645.1|16763.86|16643.86|10
1642527930000|2022-01-18 17:45:30|16764.15|16644.15|16763.02|16643.02|16764.15|16644.15|16762.83|16642.83|10
1642527940000|2022-01-18 17:45:40|16762.53|16642.53|16760.36|16640.36|16762.53|16642.53|16760.36|16640.36|10
1642527950000|2022-01-18 17:45:50|16760.05|16640.05|16762.24|16642.24|16762.24|16642.24|16759.03|16639.03|10
1642527960000|2022-01-18 17:46:00|16762.64|16642.64|16759.24|16639.24|16762.64|16642.64|16759.24|16639.24|9
1642527970000|2022-01-18 17:46:10|16759.12|16639.12|16757.05|16637.05|16759.27|16639.27|16757.05|16637.05|10
1642527980000|2022-01-18 17:46:20|16756.8|16636.8|16752.72|16632.72|16756.8|16636.8|16752.72|16632.72|10
1642527990000|2022-01-18 17:46:30|16752.48|16632.48|16749.29|16629.29|16752.48|16632.48|16749.25|16629.25|10
1642528000000|2022-01-18 17:46:40|16749.42|16629.42|16748.1|16628.1|16749.42|16629.42|16747.74|16627.74|9
1642528010000|2022-01-18 17:46:50|16747.79|16627.79|16746.9|16626.9|16747.92|16627.92|16746.9|16626.9|10
1642528020000|2022-01-18 17:47:00|16746.77|16626.77|16743.8|16623.8|16746.77|16626.77|16743.33|16623.33|10
1642528030000|2022-01-18 17:47:10|16744.13|16624.13|16738.98|16618.98|16744.13|16624.13|16738.76|16618.76|10
1642528040000|2022-01-18 17:47:20|16738.96|16618.96|16732.69|16612.69|16738.96|16618.96|16732.69|16612.69|9
1642528050000|2022-01-18 17:47:30|16732.65|16612.65|16730.24|16610.24|16732.7|16612.7|16730.24|16610.24|10
1642528060000|2022-01-18 17:47:40|16728.48|16608.48|16728.46|16608.46|16728.48|16608.48|16727.41|16607.41|10
1642528070000|2022-01-18 17:47:50|16728.58|16608.58|16728.04|16608.04|16728.58|16608.58|16727.65|16607.65|10
1642528080000|2022-01-18 17:48:00|16727.93|16607.93|16726.12|16606.12|16727.93|16607.93|16726.04|16606.04|10
1642528090000|2022-01-18 17:48:10|16726.36|16606.36|16726.54|16606.54|16726.84|16606.84|16726.36|16606.36|10
1642528100000|2022-01-18 17:48:20|16726.32|16606.32|16723.17|16603.17|16726.32|16606.32|16723.17|16603.17|9
1642528110000|2022-01-18 17:48:30|16722.64|16602.64|16718.2|16598.2|16722.64|16602.64|16718.2|16598.2|10
1642528120000|2022-01-18 17:48:40|16717.96|16597.96|16715.65|16595.65|16717.96|16597.96|16715.65|16595.65|10
1642528130000|2022-01-18 17:48:50|16715.57|16595.57|16714.32|16594.32|16715.8|16595.8|16714.32|16594.32|10
1642528140000|2022-01-18 17:49:00|16714.2|16594.2|16712.88|16592.88|16714.2|16594.2|16712.28|16592.28|10
1642528150000|2022-01-18 17:49:10|16713.45|16593.45|16716.17|16596.17|16716.17|16596.17|16713.45|16593.45|9
1642528160000|2022-01-18 17:49:20|16716.22|16596.22|16718.2|16598.2|16718.2|16598.2|16715.89|16595.89|10
1642528170000|2022-01-18 17:49:30|16718.16|16598.16|16718.82|16598.82|16718.87|16598.87|16718.12|16598.12|10
1642528180000|2022-01-18 17:49:40|16718.38|16598.38|16717.03|16597.03|16718.38|16598.38|16717.03|16597.03|10
1642528190000|2022-01-18 17:49:50|16716.91|16596.91|16717.7|16597.7|16718.43|16598.43|16716.91|16596.91|10
1642528200000|2022-01-18 17:50:00|16718.17|16598.17|16718.45|16598.45|16718.45|16598.45|16717.83|16597.83|6
1642528210000|2022-01-18 17:50:10|16718.23|16598.23|16712.69|16592.69|16718.23|16598.23|16712.69|16592.69|10
1642528220000|2022-01-18 17:50:20|16712.3|16592.3|16711.44|16591.44|16712.43|16592.43|16711.44|16591.44|10
1642528230000|2022-01-18 17:50:30|16711.56|16591.56|16710.34|16590.34|16711.56|16591.56|16710.34|16590.34|10
1642528240000|2022-01-18 17:50:40|16710.39|16590.39|16709.01|16589.01|16710.39|16590.39|16709|16589|10
1642528250000|2022-01-18 17:50:50|16708.95|16588.95|16707.15|16587.15|16708.95|16588.95|16707.15|16587.15|10
1642528260000|2022-01-18 17:51:00|16706.78|16586.78|16706.42|16586.42|16706.98|16586.98|16704.87|16584.87|10
1642528270000|2022-01-18 17:51:10|16707.13|16587.13|16708.09|16588.09|16708.18|16588.18|16706.69|16586.69|10
1642528280000|2022-01-18 17:51:20|16708.11|16588.11|16708.66|16588.66|16708.71|16588.71|16707.73|16587.73|9
1642528290000|2022-01-18 17:51:30|16708.51|16588.51|16710.02|16590.02|16710.02|16590.02|16708.46|16588.46|10
1642528300000|2022-01-18 17:51:40|16710.3|16590.3|16711.04|16591.04|16711.38|16591.38|16710.3|16590.3|10
1642528310000|2022-01-18 17:51:50|16711.06|16591.06|16714.55|16594.55|16714.55|16594.55|16711.06|16591.06|10
1642528320000|2022-01-18 17:52:00|16714.83|16594.83|16715.98|16595.98|16716.15|16596.15|16714.73|16594.73|9
1642528330000|2022-01-18 17:52:10|16716.44|16596.44|16714.96|16594.96|16716.44|16596.44|16714.84|16594.84|10
1642528340000|2022-01-18 17:52:20|16714.51|16594.51|16715.13|16595.13|16715.13|16595.13|16713.94|16593.94|10
1642528350000|2022-01-18 17:52:30|16715.06|16595.06|16715.11|16595.11|16715.11|16595.11|16714.67|16594.67|9
1642528360000|2022-01-18 17:52:40|16715.15|16595.15|16718.4|16598.4|16718.76|16598.76|16715.15|16595.15|10
1642528370000|2022-01-18 17:52:50|16718.82|16598.82|16722.1|16602.1|16722.78|16602.78|16718.82|16598.82|10
1642528380000|2022-01-18 17:53:00|16722.17|16602.17|16721.38|16601.38|16722.17|16602.17|16721.15|16601.15|9
1642528390000|2022-01-18 17:53:10|16721.26|16601.26|16721.28|16601.28|16721.41|16601.41|16720.52|16600.52|10
1642528400000|2022-01-18 17:53:20|16721.27|16601.27|16717.83|16597.83|16721.27|16601.27|16717.83|16597.83|10
1642528410000|2022-01-18 17:53:30|16717.52|16597.52|16713|16593|16717.52|16597.52|16713|16593|10
1642528420000|2022-01-18 17:53:40|16712.48|16592.48|16707.44|16587.44|16712.48|16592.48|16707.44|16587.44|10
1642528430000|2022-01-18 17:53:50|16707.32|16587.32|16703.14|16583.14|16707.32|16587.32|16703.14|16583.14|10
1642528440000|2022-01-18 17:54:00|16702.77|16582.77|16698.83|16578.83|16702.77|16582.77|16698.83|16578.83|10
1642528450000|2022-01-18 17:54:10|16698.63|16578.63|16695.53|16575.53|16698.63|16578.63|16695.53|16575.53|10
1642528460000|2022-01-18 17:54:20|16695.26|16575.26|16692.26|16572.26|16695.26|16575.26|16692.17|16572.17|10
1642528470000|2022-01-18 17:54:30|16691.42|16571.42|16689.13|16569.13|16691.8|16571.8|16689.13|16569.13|10
1642528480000|2022-01-18 17:54:40|16688.61|16568.61|16685.07|16565.07|16688.61|16568.61|16685.07|16565.07|8
1642528490000|2022-01-18 17:54:50|16684.66|16564.66|16685.17|16565.17|16685.45|16565.45|16684.61|16564.61|10
1642528500000|2022-01-18 17:55:00|16685.62|16565.62|16686.12|16566.12|16686.39|16566.39|16685.12|16565.12|10
1642528510000|2022-01-18 17:55:10|16686.33|16566.33|16688.88|16568.88|16688.88|16568.88|16686.33|16566.33|10
1642528520000|2022-01-18 17:55:20|16688.96|16568.96|16688.93|16568.93|16689.11|16569.11|16688.72|16568.72|10
1642528530000|2022-01-18 17:55:30|16688.94|16568.94|16689.07|16569.07|16689.07|16569.07|16688.38|16568.38|10
1642528540000|2022-01-18 17:55:40|16689.17|16569.17|16688.8|16568.8|16689.38|16569.38|16688.52|16568.52|10
1642528550000|2022-01-18 17:55:50|16688.64|16568.64|16688.91|16568.91|16688.97|16568.97|16688.29|16568.29|10
1642528560000|2022-01-18 17:56:00|16688.86|16568.86|16692.13|16572.13|16692.13|16572.13|16688.86|16568.86|10
1642528570000|2022-01-18 17:56:10|16692.71|16572.71|16698.13|16578.13|16698.13|16578.13|16692.71|16572.71|10
1642528580000|2022-01-18 17:56:20|16698.85|16578.85|16700.74|16580.74|16701.13|16581.13|16698.48|16578.48|10
1642528590000|2022-01-18 17:56:30|16700.42|16580.42|16699.98|16579.98|16701.18|16581.18|16699.27|16579.27|9
1642528600000|2022-01-18 17:56:40|16699.1|16579.1|16698.76|16578.76|16699.35|16579.35|16698.37|16578.37|10
1642528610000|2022-01-18 17:56:50|16698.81|16578.81|16698.42|16578.42|16699.05|16579.05|16698.34|16578.34|9
1642528620000|2022-01-18 17:57:00|16698.62|16578.62|16699.27|16579.27|16699.78|16579.78|16698.62|16578.62|10
1642528630000|2022-01-18 17:57:10|16699.23|16579.23|16698.72|16578.72|16699.99|16579.99|16698.72|16578.72|10
1642528640000|2022-01-18 17:57:20|16699.11|16579.11|16699.02|16579.02|16699.78|16579.78|16698.74|16578.74|10
1642528650000|2022-01-18 17:57:30|16698.47|16578.47|16696.47|16576.47|16698.47|16578.47|16696.47|16576.47|10
1642528660000|2022-01-18 17:57:40|16696.54|16576.54|16694.33|16574.33|16696.54|16576.54|16694.33|16574.33|10
1642528670000|2022-01-18 17:57:50|16693.98|16573.98|16690.99|16570.99|16693.98|16573.98|16690.99|16570.99|10
1642528680000|2022-01-18 17:58:00|16690.35|16570.35|16688.14|16568.14|16690.35|16570.35|16688.14|16568.14|9
1642528690000|2022-01-18 17:58:10|16688.02|16568.02|16688.05|16568.05|16688.05|16568.05|16687.31|16567.31|10
1642528700000|2022-01-18 17:58:20|16688.32|16568.32|16689.64|16569.64|16689.64|16569.64|16688.32|16568.32|9
1642528710000|2022-01-18 17:58:30|16689.48|16569.48|16689.55|16569.55|16690.35|16570.35|16689.41|16569.41|9
1642528720000|2022-01-18 17:58:40|16689.71|16569.71|16690.62|16570.62|16690.62|16570.62|16689.71|16569.71|10
1642528730000|2022-01-18 17:58:50|16690.54|16570.54|16688.08|16568.08|16690.54|16570.54|16688.08|16568.08|10
1642528740000|2022-01-18 17:59:00|16687.93|16567.93|16688.46|16568.46|16688.93|16568.93|16686.78|16566.78|9
1642528750000|2022-01-18 17:59:10|16687.67|16567.67|16686.46|16566.46|16687.9|16567.9|16686.44|16566.44|10
1642528760000|2022-01-18 17:59:20|16687.35|16567.35|16687.89|16567.89|16688.56|16568.56|16687.35|16567.35|8
1642528770000|2022-01-18 17:59:30|16687.96|16567.96|16688.78|16568.78|16689.42|16569.42|16687.96|16567.96|10
1642528780000|2022-01-18 17:59:40|16688.98|16568.98|16692.37|16572.37|16692.43|16572.43|16688.98|16568.98|10
1642528790000|2022-01-18 17:59:50|16692.43|16572.43|16690.3|16570.3|16692.43|16572.43|16690.3|16570.3|10
1642528800000|2022-01-18 18:00:00|16689.7|16569.7|16686.21|16566.21|16689.7|16569.7|16686.21|16566.21|10
1642528810000|2022-01-18 18:00:10|16686.15|16566.15|16677|16557|16686.15|16566.15|16677|16557|10
1642528820000|2022-01-18 18:00:20|16673.07|16553.07|16664.44|16544.44|16673.07|16553.07|16664.31|16544.31|10
1642528830000|2022-01-18 18:00:30|16664.22|16544.22|16660.91|16540.91|16664.22|16544.22|16660.91|16540.91|10
1642528840000|2022-01-18 18:00:40|16660.14|16540.14|16654.29|16534.29|16660.22|16540.22|16654.29|16534.29|10
1642528850000|2022-01-18 18:00:50|16651.94|16531.94|16642.08|16522.08|16651.94|16531.94|16642.08|16522.08|10
1642528860000|2022-01-18 18:01:00|16641.67|16521.67|16644.27|16524.27|16644.27|16524.27|16641.67|16521.67|10
1642528870000|2022-01-18 18:01:10|16644.43|16524.43|16649.15|16529.15|16649.15|16529.15|16644.43|16524.43|10
1642528880000|2022-01-18 18:01:20|16650.09|16530.09|16652.31|16532.31|16653.27|16533.27|16650.09|16530.09|10
1642528890000|2022-01-18 18:01:30|16652.48|16532.48|16649.59|16529.59|16652.48|16532.48|16649.59|16529.59|8
1642528900000|2022-01-18 18:01:40|16649.23|16529.23|16645.02|16525.02|16649.23|16529.23|16645.02|16525.02|10
1642528910000|2022-01-18 18:01:50|16644.56|16524.56|16642.63|16522.63|16644.97|16524.97|16642.63|16522.63|10
1642528920000|2022-01-18 18:02:00|16642.23|16522.23|16637.69|16517.69|16642.23|16522.23|16637.69|16517.69|10
1642528930000|2022-01-18 18:02:10|16637.51|16517.51|16637.35|16517.35|16637.51|16517.51|16636.27|16516.27|10
1642528940000|2022-01-18 18:02:20|16637.75|16517.75|16642.04|16522.04|16642.04|16522.04|16637.75|16517.75|10
1642528950000|2022-01-18 18:02:30|16642.73|16522.73|16646.27|16526.27|16646.27|16526.27|16642.73|16522.73|10
1642528960000|2022-01-18 18:02:40|16646.36|16526.36|16647.78|16527.78|16647.82|16527.82|16646.11|16526.11|9
1642528970000|2022-01-18 18:02:50|16647.82|16527.82|16646.53|16526.53|16648.41|16528.41|16646.53|16526.53|10
1642528980000|2022-01-18 18:03:00|16645.94|16525.94|16645.31|16525.31|16645.94|16525.94|16645.25|16525.25|10
1642528990000|2022-01-18 18:03:10|16644.73|16524.73|16640.26|16520.26|16644.73|16524.73|16640.26|16520.26|10
1642529000000|2022-01-18 18:03:20|16639.57|16519.57|16636.94|16516.94|16639.57|16519.57|16636.45|16516.45|10
1642529010000|2022-01-18 18:03:30|16637.12|16517.12|16635.81|16515.81|16637.21|16517.21|16635.79|16515.79|10
1642529020000|2022-01-18 18:03:40|16635.77|16515.77|16636.56|16516.56|16636.56|16516.56|16635.29|16515.29|10
1642529030000|2022-01-18 18:03:50|16637.12|16517.12|16638.92|16518.92|16638.92|16518.92|16637.12|16517.12|10
1642529040000|2022-01-18 18:04:00|16639.78|16519.78|16641.55|16521.55|16641.55|16521.55|16639.5|16519.5|10
1642529050000|2022-01-18 18:04:10|16642|16522|16644.36|16524.36|16644.36|16524.36|16642|16522|10
1642529060000|2022-01-18 18:04:20|16644.6|16524.6|16645.7|16525.7|16645.76|16525.76|16644.6|16524.6|10
1642529070000|2022-01-18 18:04:30|16645.73|16525.73|16646.7|16526.7|16646.94|16526.94|16645.73|16525.73|9
1642529080000|2022-01-18 18:04:40|16646.76|16526.76|16644.98|16524.98|16646.76|16526.76|16644.52|16524.52|10
1642529090000|2022-01-18 18:04:50|16644.66|16524.66|16642.96|16522.96|16644.66|16524.66|16642.85|16522.85|10
1642529100000|2022-01-18 18:05:00|16642.79|16522.79|16641.84|16521.84|16642.79|16522.79|16641.74|16521.74|9
1642529110000|2022-01-18 18:05:10|16641.76|16521.76|16641.11|16521.11|16642|16522|16641.03|16521.03|10
1642529120000|2022-01-18 18:05:20|16640.88|16520.88|16640.56|16520.56|16641.35|16521.35|16640.44|16520.44|10
1642529130000|2022-01-18 18:05:30|16640.88|16520.88|16639.05|16519.05|16640.88|16520.88|16639.05|16519.05|9
1642529140000|2022-01-18 18:05:40|16638.94|16518.94|16641.68|16521.68|16641.68|16521.68|16638.94|16518.94|10
1642529150000|2022-01-18 18:05:50|16641.72|16521.72|16643.4|16523.4|16643.4|16523.4|16641.63|16521.63|10
1642529160000|2022-01-18 18:06:00|16643.81|16523.81|16644.43|16524.43|16645.64|16525.64|16643.81|16523.81|10
1642529170000|2022-01-18 18:06:10|16644.25|16524.25|16639.74|16519.74|16644.25|16524.25|16639.74|16519.74|10
1642529180000|2022-01-18 18:06:20|16638.83|16518.83|16636.49|16516.49|16638.83|16518.83|16636.49|16516.49|10
1642529190000|2022-01-18 18:06:30|16636.33|16516.33|16631.01|16511.01|16636.33|16516.33|16631.01|16511.01|10
1642529200000|2022-01-18 18:06:40|16630.46|16510.46|16623.13|16503.13|16630.46|16510.46|16623.13|16503.13|9
1642529210000|2022-01-18 18:06:50|16622.87|16502.87|16619.49|16499.49|16622.93|16502.93|16617.62|16497.62|10
1642529220000|2022-01-18 18:07:00|16619.5|16499.5|16619.86|16499.86|16619.86|16499.86|16618.76|16498.76|10
1642529230000|2022-01-18 18:07:10|16621.39|16501.39|16628.51|16508.51|16628.51|16508.51|16621.39|16501.39|10
1642529240000|2022-01-18 18:07:20|16628.5|16508.5|16630.78|16510.78|16631.34|16511.34|16628.01|16508.01|9
1642529250000|2022-01-18 18:07:30|16631.56|16511.56|16634.15|16514.15|16634.6|16514.6|16631.56|16511.56|10
1642529260000|2022-01-18 18:07:40|16633.92|16513.92|16636.39|16516.39|16636.39|16516.39|16633.86|16513.86|10
1642529270000|2022-01-18 18:07:50|16636.82|16516.82|16637.6|16517.6|16637.86|16517.86|16636.82|16516.82|10
1642529280000|2022-01-18 18:08:00|16637.79|16517.79|16638.28|16518.28|16638.28|16518.28|16637.77|16517.77|10
1642529290000|2022-01-18 18:08:10|16638.13|16518.13|16635.9|16515.9|16638.13|16518.13|16635.9|16515.9|10
1642529300000|2022-01-18 18:08:20|16635.68|16515.68|16634.32|16514.32|16635.68|16515.68|16634.01|16514.01|10
1642529310000|2022-01-18 18:08:30|16634.26|16514.26|16630.69|16510.69|16634.26|16514.26|16630.69|16510.69|10
1642529320000|2022-01-18 18:08:40|16630.57|16510.57|16627.48|16507.48|16630.57|16510.57|16627.48|16507.48|10
1642529330000|2022-01-18 18:08:50|16626.86|16506.86|16623.57|16503.57|16626.86|16506.86|16623.57|16503.57|10
1642529340000|2022-01-18 18:09:00|16623.42|16503.42|16622.78|16502.78|16623.81|16503.81|16622.78|16502.78|10
1642529350000|2022-01-18 18:09:10|16622.17|16502.17|16622.24|16502.24|16623.66|16503.66|16622.17|16502.17|10
1642529360000|2022-01-18 18:09:20|16622|16502|16620.2|16500.2|16622.25|16502.25|16620.2|16500.2|10
1642529370000|2022-01-18 18:09:30|16620.1|16500.1|16621.21|16501.21|16621.21|16501.21|16619.64|16499.64|10
1642529380000|2022-01-18 18:09:40|16621.37|16501.37|16628.62|16508.62|16628.62|16508.62|16621.37|16501.37|10
1642529390000|2022-01-18 18:09:50|16629.68|16509.68|16637.44|16517.44|16637.44|16517.44|16629.68|16509.68|10
1642529400000|2022-01-18 18:10:00|16637.15|16517.15|16643.86|16523.86|16643.86|16523.86|16637.15|16517.15|10
1642529410000|2022-01-18 18:10:10|16644.3|16524.3|16649.28|16529.28|16649.28|16529.28|16644.3|16524.3|10
1642529420000|2022-01-18 18:10:20|16650.11|16530.11|16655.84|16535.84|16655.84|16535.84|16649.92|16529.92|10
1642529430000|2022-01-18 18:10:30|16656.22|16536.22|16660.44|16540.44|16660.44|16540.44|16656.22|16536.22|10
1642529440000|2022-01-18 18:10:40|16660.63|16540.63|16659.75|16539.75|16660.63|16540.63|16659.75|16539.75|10
1642529450000|2022-01-18 18:10:50|16659.86|16539.86|16657.16|16537.16|16659.98|16539.98|16657.16|16537.16|10
1642529460000|2022-01-18 18:11:00|16657.19|16537.19|16652.02|16532.02|16657.19|16537.19|16652.02|16532.02|9
1642529470000|2022-01-18 18:11:10|16652.34|16532.34|16647.66|16527.66|16652.34|16532.34|16647.04|16527.04|10
1642529480000|2022-01-18 18:11:20|16647.21|16527.21|16642.07|16522.07|16647.21|16527.21|16642.07|16522.07|10
1642529490000|2022-01-18 18:11:30|16641.92|16521.92|16639.37|16519.37|16642.13|16522.13|16639.27|16519.27|10
1642529500000|2022-01-18 18:11:40|16639.49|16519.49|16636.7|16516.7|16639.57|16519.57|16636.7|16516.7|10
1642529510000|2022-01-18 18:11:50|16636.43|16516.43|16635.45|16515.45|16637.17|16517.17|16635.45|16515.45|10
1642529520000|2022-01-18 18:12:00|16635.63|16515.63|16635.22|16515.22|16636.36|16516.36|16635.22|16515.22|10
1642529530000|2022-01-18 18:12:10|16635.48|16515.48|16636.59|16516.59|16636.59|16516.59|16634.57|16514.57|10
1642529540000|2022-01-18 18:12:20|16637.39|16517.39|16637.98|16517.98|16637.98|16517.98|16637.06|16517.06|10
1642529550000|2022-01-18 18:12:30|16638.15|16518.15|16639.92|16519.92|16639.97|16519.97|16637.81|16517.81|10
1642529560000|2022-01-18 18:12:40|16640.02|16520.02|16642.61|16522.61|16642.61|16522.61|16640.02|16520.02|10
1642529570000|2022-01-18 18:12:50|16643.65|16523.65|16644.13|16524.13|16644.34|16524.34|16642.92|16522.92|10
1642529580000|2022-01-18 18:13:00|16643.89|16523.89|16644.09|16524.09|16644.19|16524.19|16643.73|16523.73|10
1642529590000|2022-01-18 18:13:10|16644.07|16524.07|16644.66|16524.66|16644.66|16524.66|16643.68|16523.68|9
1642529600000|2022-01-18 18:13:20|16645.16|16525.16|16647.27|16527.27|16647.55|16527.55|16645.16|16525.16|10
1642529610000|2022-01-18 18:13:30|16647.37|16527.37|16648.39|16528.39|16648.41|16528.41|16647.33|16527.33|10
1642529620000|2022-01-18 18:13:40|16648.57|16528.57|16649.9|16529.9|16649.9|16529.9|16648.46|16528.46|10
1642529630000|2022-01-18 18:13:50|16649.38|16529.38|16655.42|16535.42|16655.42|16535.42|16649.38|16529.38|9
1642529640000|2022-01-18 18:14:00|16655.71|16535.71|16659.83|16539.83|16659.83|16539.83|16655.71|16535.71|10
1642529650000|2022-01-18 18:14:10|16660.31|16540.31|16664.87|16544.87|16664.87|16544.87|16660.31|16540.31|9
1642529660000|2022-01-18 18:14:20|16665.56|16545.56|16671.57|16551.57|16671.57|16551.57|16665.56|16545.56|10
1642529670000|2022-01-18 18:14:30|16671.44|16551.44|16681.57|16561.57|16681.57|16561.57|16671.44|16551.44|10
1642529680000|2022-01-18 18:14:40|16681.75|16561.75|16686.16|16566.16|16686.16|16566.16|16681.75|16561.75|10
1642529690000|2022-01-18 18:14:50|16686.05|16566.05|16686.13|16566.13|16686.54|16566.54|16685.67|16565.67|10
1642529700000|2022-01-18 18:15:00|16685.91|16565.91|16684.39|16564.39|16685.91|16565.91|16684.39|16564.39|10
1642529710000|2022-01-18 18:15:10|16684.07|16564.07|16677.82|16557.82|16684.07|16564.07|16677.82|16557.82|10
1642529720000|2022-01-18 18:15:20|16678.04|16558.04|16678.32|16558.32|16678.71|16558.71|16677.1|16557.1|10
1642529730000|2022-01-18 18:15:30|16677.79|16557.79|16677.94|16557.94|16679.64|16559.64|16677.79|16557.79|10
1642529740000|2022-01-18 18:15:40|16677.47|16557.47|16677.45|16557.45|16677.95|16557.95|16677.42|16557.42|10
1642529750000|2022-01-18 18:15:50|16677.06|16557.06|16677.71|16557.71|16677.71|16557.71|16677.06|16557.06|9
1642529760000|2022-01-18 18:16:00|16677.85|16557.85|16680.73|16560.73|16680.73|16560.73|16677.43|16557.43|10
1642529770000|2022-01-18 18:16:10|16680.82|16560.82|16688.11|16568.11|16688.11|16568.11|16680.82|16560.82|10
1642529780000|2022-01-18 18:16:20|16689.2|16569.2|16697.7|16577.7|16697.7|16577.7|16689.2|16569.2|10
1642529790000|2022-01-18 18:16:30|16697.09|16577.09|16701.26|16581.26|16701.26|16581.26|16696.64|16576.64|9
1642529800000|2022-01-18 18:16:40|16701.34|16581.34|16705.09|16585.09|16705.09|16585.09|16701.06|16581.06|10
1642529810000|2022-01-18 18:16:50|16705.17|16585.17|16706.38|16586.38|16706.38|16586.38|16704.62|16584.62|10
1642529820000|2022-01-18 18:17:00|16706.5|16586.5|16706.97|16586.97|16707.07|16587.07|16706.23|16586.23|10
1642529830000|2022-01-18 18:17:10|16708.39|16588.39|16710.44|16590.44|16710.44|16590.44|16708.39|16588.39|9
1642529840000|2022-01-18 18:17:20|16710.37|16590.37|16712.61|16592.61|16712.61|16592.61|16710.37|16590.37|10
1642529850000|2022-01-18 18:17:30|16713.03|16593.03|16713.94|16593.94|16714.25|16594.25|16713.03|16593.03|10
1642529860000|2022-01-18 18:17:40|16714.44|16594.44|16715.14|16595.14|16715.14|16595.14|16714.18|16594.18|9
1642529870000|2022-01-18 18:17:50|16714.88|16594.88|16715.76|16595.76|16715.76|16595.76|16714.56|16594.56|10
1642529880000|2022-01-18 18:18:00|16715.59|16595.59|16716.95|16596.95|16717.02|16597.02|16715.52|16595.52|10
1642529890000|2022-01-18 18:18:10|16716.8|16596.8|16716.42|16596.42|16716.8|16596.8|16715.08|16595.08|9
1642529900000|2022-01-18 18:18:20|16716.02|16596.02|16715.08|16595.08|16716.02|16596.02|16714.11|16594.11|10
1642529910000|2022-01-18 18:18:30|16715.29|16595.29|16718.55|16598.55|16718.55|16598.55|16715.13|16595.13|10
1642529920000|2022-01-18 18:18:40|16718.99|16598.99|16721.92|16601.92|16722.72|16602.72|16718.99|16598.99|10
1642529930000|2022-01-18 18:18:50|16721.81|16601.81|16719.79|16599.79|16722.72|16602.72|16719.79|16599.79|10
1642529940000|2022-01-18 18:19:00|16719.35|16599.35|16718.27|16598.27|16719.35|16599.35|16718.27|16598.27|10
1642529950000|2022-01-18 18:19:10|16718.3|16598.3|16716.68|16596.68|16718.35|16598.35|16716.68|16596.68|10
1642529960000|2022-01-18 18:19:20|16716.63|16596.63|16712.24|16592.24|16716.83|16596.83|16712.24|16592.24|9
1642529970000|2022-01-18 18:19:30|16710.79|16590.79|16707.31|16587.31|16710.79|16590.79|16707.31|16587.31|10
1642529980000|2022-01-18 18:19:40|16707.19|16587.19|16703.47|16583.47|16707.19|16587.19|16703.1|16583.1|10
1642529990000|2022-01-18 18:19:50|16703.05|16583.05|16702.91|16582.91|16703.49|16583.49|16702.68|16582.68|9
1642530000000|2022-01-18 18:20:00|16703.43|16583.43|16701.3|16581.3|16703.63|16583.63|16701.3|16581.3|10
1642530010000|2022-01-18 18:20:10|16700.86|16580.86|16695.76|16575.76|16700.86|16580.86|16695.76|16575.76|10
1642530020000|2022-01-18 18:20:20|16695.74|16575.74|16692.28|16572.28|16695.74|16575.74|16692.28|16572.28|10
1642530030000|2022-01-18 18:20:30|16692.4|16572.4|16689.68|16569.68|16692.4|16572.4|16688.85|16568.85|10
1642530040000|2022-01-18 18:20:40|16689.75|16569.75|16687.85|16567.85|16689.75|16569.75|16687.49|16567.49|10
1642530050000|2022-01-18 18:20:50|16687.6|16567.6|16684.41|16564.41|16687.6|16567.6|16684.41|16564.41|10
1642530060000|2022-01-18 18:21:00|16681.66|16561.66|16678.64|16558.64|16681.66|16561.66|16678.64|16558.64|10
1642530070000|2022-01-18 18:21:10|16678.19|16558.19|16673.38|16553.38|16678.19|16558.19|16673.38|16553.38|9
1642530080000|2022-01-18 18:21:20|16673.1|16553.1|16667.53|16547.53|16673.1|16553.1|16667.53|16547.53|10
1642530090000|2022-01-18 18:21:30|16667.33|16547.33|16663.72|16543.72|16667.33|16547.33|16663.72|16543.72|10
1642530100000|2022-01-18 18:21:40|16663.58|16543.58|16659.8|16539.8|16663.58|16543.58|16659.8|16539.8|10
1642530110000|2022-01-18 18:21:50|16659.55|16539.55|16657.3|16537.3|16660|16540|16657.3|16537.3|10
1642530120000|2022-01-18 18:22:00|16656.88|16536.88|16654.22|16534.22|16656.88|16536.88|16653.96|16533.96|10
1642530130000|2022-01-18 18:22:10|16653.94|16533.94|16653.24|16533.24|16653.94|16533.94|16653.24|16533.24|9
1642530140000|2022-01-18 18:22:20|16652.94|16532.94|16651.1|16531.1|16652.94|16532.94|16651.1|16531.1|10
1642530150000|2022-01-18 18:22:30|16651.26|16531.26|16656.79|16536.79|16656.79|16536.79|16651.24|16531.24|10
1642530160000|2022-01-18 18:22:40|16656.89|16536.89|16662.36|16542.36|16662.36|16542.36|16656.89|16536.89|10
1642530170000|2022-01-18 18:22:50|16663.06|16543.06|16667.94|16547.94|16667.94|16547.94|16663.06|16543.06|9
1642530180000|2022-01-18 18:23:00|16667.95|16547.95|16669.33|16549.33|16669.74|16549.74|16667.53|16547.53|10
1642530190000|2022-01-18 18:23:10|16669.15|16549.15|16668.47|16548.47|16669.91|16549.91|16668.47|16548.47|10
1642530200000|2022-01-18 18:23:20|16668.39|16548.39|16665.05|16545.05|16668.39|16548.39|16664.52|16544.52|10
1642530210000|2022-01-18 18:23:30|16665.5|16545.5|16665.27|16545.27|16666.16|16546.16|16665.27|16545.27|10
1642530220000|2022-01-18 18:23:40|16665.01|16545.01|16667.26|16547.26|16667.26|16547.26|16665.01|16545.01|10
1642530230000|2022-01-18 18:23:50|16667.3|16547.3|16669.75|16549.75|16669.93|16549.93|16667.3|16547.3|10
1642530240000|2022-01-18 18:24:00|16670.31|16550.31|16671.23|16551.23|16671.23|16551.23|16669.38|16549.38|9
1642530250000|2022-01-18 18:24:10|16671.32|16551.32|16670.44|16550.44|16671.32|16551.32|16669.91|16549.91|10
1642530260000|2022-01-18 18:24:20|16671.23|16551.23|16673.21|16553.21|16673.21|16553.21|16671.23|16551.23|10
1642530270000|2022-01-18 18:24:30|16672.87|16552.87|16668.79|16548.79|16672.87|16552.87|16668.79|16548.79|10
1642530280000|2022-01-18 18:24:40|16668.46|16548.46|16661.91|16541.91|16668.46|16548.46|16661.91|16541.91|10
1642530290000|2022-01-18 18:24:50|16661.37|16541.37|16656.62|16536.62|16661.37|16541.37|16656.62|16536.62|10
1642530300000|2022-01-18 18:25:00|16656.68|16536.68|16654.78|16534.78|16656.68|16536.68|16654.78|16534.78|10
1642530310000|2022-01-18 18:25:10|16655.4|16535.4|16652.97|16532.97|16655.4|16535.4|16652.97|16532.97|10
1642530320000|2022-01-18 18:25:20|16652.83|16532.83|16653.1|16533.1|16653.81|16533.81|16652.47|16532.47|10
1642530330000|2022-01-18 18:25:30|16652.65|16532.65|16647.81|16527.81|16652.65|16532.65|16647.81|16527.81|10
1642530340000|2022-01-18 18:25:40|16646.83|16526.83|16645.65|16525.65|16647.06|16527.06|16645.65|16525.65|10
1642530350000|2022-01-18 18:25:50|16644.62|16524.62|16642.02|16522.02|16644.62|16524.62|16642.02|16522.02|10
1642530360000|2022-01-18 18:26:00|16640.64|16520.64|16640.62|16520.62|16640.93|16520.93|16639.67|16519.67|10
1642530370000|2022-01-18 18:26:10|16640.56|16520.56|16641.9|16521.9|16641.9|16521.9|16640.38|16520.38|9
1642530380000|2022-01-18 18:26:20|16642.54|16522.54|16641.94|16521.94|16642.54|16522.54|16641.7|16521.7|10
1642530390000|2022-01-18 18:26:30|16641.84|16521.84|16642.19|16522.19|16642.28|16522.28|16641.62|16521.62|10
1642530400000|2022-01-18 18:26:40|16642.25|16522.25|16639.63|16519.63|16642.25|16522.25|16639.63|16519.63|10
1642530410000|2022-01-18 18:26:50|16639.31|16519.31|16636.65|16516.65|16639.31|16519.31|16636.65|16516.65|9
1642530420000|2022-01-18 18:27:00|16636.63|16516.63|16638.61|16518.61|16638.61|16518.61|16636.14|16516.14|10
1642530430000|2022-01-18 18:27:10|16639.05|16519.05|16641.73|16521.73|16641.73|16521.73|16638.99|16518.99|10
1642530440000|2022-01-18 18:27:20|16641.76|16521.76|16645.33|16525.33|16645.33|16525.33|16641.76|16521.76|10
1642530450000|2022-01-18 18:27:30|16646.17|16526.17|16644.95|16524.95|16646.36|16526.36|16644.95|16524.95|10
1642530460000|2022-01-18 18:27:40|16644.76|16524.76|16641.04|16521.04|16644.76|16524.76|16641.04|16521.04|10
1642530470000|2022-01-18 18:27:50|16640.99|16520.99|16638.95|16518.95|16640.99|16520.99|16638.95|16518.95|10
1642530480000|2022-01-18 18:28:00|16638.82|16518.82|16636.39|16516.39|16639.54|16519.54|16636.39|16516.39|10
1642530490000|2022-01-18 18:28:10|16636.3|16516.3|16634.95|16514.95|16636.3|16516.3|16634.64|16514.64|10
1642530500000|2022-01-18 18:28:20|16634.83|16514.83|16632.17|16512.17|16634.83|16514.83|16631.76|16511.76|9
1642530510000|2022-01-18 18:28:30|16631.87|16511.87|16625.82|16505.82|16631.87|16511.87|16625.82|16505.82|10
1642530520000|2022-01-18 18:28:40|16625.94|16505.94|16624.2|16504.2|16625.94|16505.94|16623.99|16503.99|10
1642530530000|2022-01-18 18:28:50|16624|16504|16624.61|16504.61|16625.22|16505.22|16624|16504|10
1642530540000|2022-01-18 18:29:00|16624.6|16504.6|16625.11|16505.11|16625.33|16505.33|16624.42|16504.42|9
1642530550000|2022-01-18 18:29:10|16625.83|16505.83|16626.65|16506.65|16626.75|16506.75|16625.83|16505.83|9
1642530560000|2022-01-18 18:29:20|16627.02|16507.02|16629.09|16509.09|16629.09|16509.09|16627.02|16507.02|10
1642530570000|2022-01-18 18:29:30|16629.22|16509.22|16629.82|16509.82|16630.24|16510.24|16629.09|16509.09|10
1642530580000|2022-01-18 18:29:40|16629.91|16509.91|16631.13|16511.13|16631.41|16511.41|16629.91|16509.91|9
1642530590000|2022-01-18 18:29:50|16631.41|16511.41|16632.71|16512.71|16632.71|16512.71|16631.41|16511.41|9
1642530600000|2022-01-18 18:30:00|16632.59|16512.59|16632.17|16512.17|16632.59|16512.59|16631.46|16511.46|10
1642530610000|2022-01-18 18:30:10|16632.11|16512.11|16628.04|16508.04|16632.11|16512.11|16628.04|16508.04|10
1642530620000|2022-01-18 18:30:20|16627.06|16507.06|16626.52|16506.52|16627.06|16507.06|16625.02|16505.02|10
1642530630000|2022-01-18 18:30:30|16627.41|16507.41|16633.31|16513.31|16633.31|16513.31|16627.41|16507.41|10
1642530640000|2022-01-18 18:30:40|16634.23|16514.23|16642.87|16522.87|16642.87|16522.87|16634.23|16514.23|10
1642530650000|2022-01-18 18:30:50|16643.14|16523.14|16650.36|16530.36|16650.36|16530.36|16643.12|16523.12|10
1642530660000|2022-01-18 18:31:00|16650.42|16530.42|16654.87|16534.87|16654.88|16534.88|16650.42|16530.42|10
1642530670000|2022-01-18 18:31:10|16659.07|16539.07|16661.88|16541.88|16661.88|16541.88|16659.07|16539.07|10
1642530680000|2022-01-18 18:31:20|16662.1|16542.1|16662.91|16542.91|16663.14|16543.14|16661.05|16541.05|10
1642530690000|2022-01-18 18:31:30|16663.05|16543.05|16661.6|16541.6|16663.34|16543.34|16660.91|16540.91|10
1642530700000|2022-01-18 18:31:40|16661.49|16541.49|16659.79|16539.79|16661.61|16541.61|16659.79|16539.79|10
1642530710000|2022-01-18 18:31:50|16659.7|16539.7|16658.25|16538.25|16659.86|16539.86|16658.25|16538.25|10
1642530720000|2022-01-18 18:32:00|16656.95|16536.95|16653.26|16533.26|16657.29|16537.29|16652.83|16532.83|10
1642530730000|2022-01-18 18:32:10|16653.37|16533.37|16650.9|16530.9|16653.68|16533.68|16650.9|16530.9|10
1642530740000|2022-01-18 18:32:20|16650.58|16530.58|16647.48|16527.48|16650.58|16530.58|16647.48|16527.48|10
1642530750000|2022-01-18 18:32:30|16647.12|16527.12|16643.37|16523.37|16647.12|16527.12|16643.37|16523.37|10
1642530760000|2022-01-18 18:32:40|16643.07|16523.07|16638.48|16518.48|16643.07|16523.07|16638.48|16518.48|10
1642530770000|2022-01-18 18:32:50|16637.44|16517.44|16636.26|16516.26|16637.44|16517.44|16636.26|16516.26|9
1642530780000|2022-01-18 18:33:00|16636.24|16516.24|16636.76|16516.76|16636.76|16516.76|16636.08|16516.08|10
1642530790000|2022-01-18 18:33:10|16636.1|16516.1|16635.48|16515.48|16636.1|16516.1|16634.63|16514.63|10
1642530800000|2022-01-18 18:33:20|16635.41|16515.41|16635.8|16515.8|16636.6|16516.6|16635.41|16515.41|10
1642530810000|2022-01-18 18:33:30|16635.47|16515.47|16637.3|16517.3|16637.3|16517.3|16635.11|16515.11|9
1642530820000|2022-01-18 18:33:40|16638.51|16518.51|16638.51|16518.51|16639.08|16519.08|16638.22|16518.22|10
1642530830000|2022-01-18 18:33:50|16637.74|16517.74|16635.93|16515.93|16637.74|16517.74|16635.93|16515.93|8
1642530840000|2022-01-18 18:34:00|16635.83|16515.83|16633.53|16513.53|16635.83|16515.83|16633.53|16513.53|10
1642530850000|2022-01-18 18:34:10|16633.33|16513.33|16632.45|16512.45|16633.51|16513.51|16632.45|16512.45|10
1642530860000|2022-01-18 18:34:20|16632.35|16512.35|16632.72|16512.72|16632.72|16512.72|16631.63|16511.63|8
1642530870000|2022-01-18 18:34:30|16632.77|16512.77|16639.38|16519.38|16639.38|16519.38|16632.77|16512.77|10
1642530880000|2022-01-18 18:34:40|16639.57|16519.57|16641.04|16521.04|16641.04|16521.04|16639.57|16519.57|9
1642530890000|2022-01-18 18:34:50|16641.49|16521.49|16644.31|16524.31|16644.31|16524.31|16641.49|16521.49|10
1642530900000|2022-01-18 18:35:00|16644.21|16524.21|16645.06|16525.06|16645.8|16525.8|16644.21|16524.21|10
1642530910000|2022-01-18 18:35:10|16645.32|16525.32|16645.45|16525.45|16645.45|16525.45|16644.19|16524.19|10
1642530920000|2022-01-18 18:35:20|16646.08|16526.08|16649.86|16529.86|16650|16530|16646.08|16526.08|9
1642530930000|2022-01-18 18:35:30|16650.11|16530.11|16653.03|16533.03|16653.59|16533.59|16650.11|16530.11|10
1642530940000|2022-01-18 18:35:40|16652.89|16532.89|16653.72|16533.72|16654.59|16534.59|16652.89|16532.89|10
1642530950000|2022-01-18 18:35:50|16653.34|16533.34|16654.14|16534.14|16654.45|16534.45|16653.06|16533.06|10
1642530960000|2022-01-18 18:36:00|16654.61|16534.61|16654.38|16534.38|16655.48|16535.48|16654.38|16534.38|8
1642530970000|2022-01-18 18:36:10|16653.55|16533.55|16649.37|16529.37|16653.73|16533.73|16649.37|16529.37|10
1642530980000|2022-01-18 18:36:20|16649.2|16529.2|16649.07|16529.07|16649.2|16529.2|16647.88|16527.88|10
1642530990000|2022-01-18 18:36:30|16648.78|16528.78|16646.52|16526.52|16648.91|16528.91|16646.26|16526.26|10
1642531000000|2022-01-18 18:36:40|16645.09|16525.09|16642.56|16522.56|16645.09|16525.09|16642.47|16522.47|10
1642531010000|2022-01-18 18:36:50|16642.03|16522.03|16637.35|16517.35|16642.03|16522.03|16637.35|16517.35|10
1642531020000|2022-01-18 18:37:00|16636.48|16516.48|16631.35|16511.35|16636.48|16516.48|16631.35|16511.35|9
1642531030000|2022-01-18 18:37:10|16630.17|16510.17|16620.22|16500.22|16630.26|16510.26|16620.22|16500.22|10
1642531040000|2022-01-18 18:37:20|16620.06|16500.06|16620.13|16500.13|16620.73|16500.73|16619.78|16499.78|9
1642531050000|2022-01-18 18:37:30|16620.4|16500.4|16617|16497|16620.4|16500.4|16617|16497|9
1642531060000|2022-01-18 18:37:40|16616.54|16496.54|16613.59|16493.59|16616.63|16496.63|16613.59|16493.59|10
1642531070000|2022-01-18 18:37:50|16612.51|16492.51|16610.35|16490.35|16612.51|16492.51|16610.06|16490.06|10
1642531080000|2022-01-18 18:38:00|16610.72|16490.72|16611.71|16491.71|16611.99|16491.99|16610.72|16490.72|10
1642531090000|2022-01-18 18:38:10|16611.55|16491.55|16611.67|16491.67|16612.15|16492.15|16610.87|16490.87|10
1642531100000|2022-01-18 18:38:20|16611.45|16491.45|16614.51|16494.51|16614.51|16494.51|16611.45|16491.45|10
1642531110000|2022-01-18 18:38:30|16615.26|16495.26|16621.32|16501.32|16621.32|16501.32|16615.26|16495.26|10
1642531120000|2022-01-18 18:38:40|16621.6|16501.6|16629.19|16509.19|16629.19|16509.19|16621.6|16501.6|10
1642531130000|2022-01-18 18:38:50|16629.86|16509.86|16629.88|16509.88|16630.34|16510.34|16629.8|16509.8|10
1642531140000|2022-01-18 18:39:00|16629.37|16509.37|16630.6|16510.6|16630.6|16510.6|16628.78|16508.78|10
1642531150000|2022-01-18 18:39:10|16630.41|16510.41|16637.03|16517.03|16637.03|16517.03|16630.41|16510.41|10
1642531160000|2022-01-18 18:39:20|16637.3|16517.3|16639.78|16519.78|16639.78|16519.78|16637.3|16517.3|10
1642531170000|2022-01-18 18:39:30|16641.07|16521.07|16641.99|16521.99|16642.72|16522.72|16641.07|16521.07|10
1642531180000|2022-01-18 18:39:40|16642.96|16522.96|16642.81|16522.81|16643.06|16523.06|16642.27|16522.27|10
1642531190000|2022-01-18 18:39:50|16642.36|16522.36|16642.53|16522.53|16642.53|16522.53|16641.38|16521.38|9
1642531200000|2022-01-18 18:40:00|16642.81|16522.81|16643.57|16523.57|16643.78|16523.78|16642.47|16522.47|10
1642531210000|2022-01-18 18:40:10|16644.47|16524.47|16648.92|16528.92|16648.92|16528.92|16644.47|16524.47|10
1642531220000|2022-01-18 18:40:20|16648.69|16528.69|16655.17|16535.17|16655.17|16535.17|16648.69|16528.69|10
1642531230000|2022-01-18 18:40:30|16655.97|16535.97|16660.39|16540.39|16660.39|16540.39|16655.97|16535.97|10
1642531240000|2022-01-18 18:40:40|16661.5|16541.5|16660.26|16540.26|16661.59|16541.59|16660.26|16540.26|10
1642531250000|2022-01-18 18:40:50|16660.41|16540.41|16662.84|16542.84|16663.37|16543.37|16660.41|16540.41|10
1642531260000|2022-01-18 18:41:00|16662.6|16542.6|16663.43|16543.43|16665.12|16545.12|16662.6|16542.6|10
1642531270000|2022-01-18 18:41:10|16663.44|16543.44|16659.74|16539.74|16663.44|16543.44|16659.74|16539.74|10
1642531280000|2022-01-18 18:41:20|16658.28|16538.28|16654.09|16534.09|16658.28|16538.28|16653.89|16533.89|10
1642531290000|2022-01-18 18:41:30|16652.66|16532.66|16651.86|16531.86|16653.15|16533.15|16651.48|16531.48|10
1642531300000|2022-01-18 18:41:40|16651.07|16531.07|16648.98|16528.98|16651.07|16531.07|16648.98|16528.98|10
1642531310000|2022-01-18 18:41:50|16648.41|16528.41|16648.52|16528.52|16648.52|16528.52|16647.69|16527.69|10
1642531320000|2022-01-18 18:42:00|16648.24|16528.24|16650.95|16530.95|16650.95|16530.95|16648.24|16528.24|10
1642531330000|2022-01-18 18:42:10|16651.22|16531.22|16652.96|16532.96|16653.17|16533.17|16650.51|16530.51|10
1642531340000|2022-01-18 18:42:20|16653|16533|16655.4|16535.4|16655.4|16535.4|16653|16533|10
1642531350000|2022-01-18 18:42:30|16656.05|16536.05|16655.87|16535.87|16656.6|16536.6|16655.64|16535.64|9
1642531360000|2022-01-18 18:42:40|16655.9|16535.9|16656.19|16536.19|16656.56|16536.56|16655.75|16535.75|10
1642531370000|2022-01-18 18:42:50|16656.18|16536.18|16657.45|16537.45|16657.72|16537.72|16656.03|16536.03|10
1642531380000|2022-01-18 18:43:00|16658.32|16538.32|16660.54|16540.54|16660.64|16540.64|16658.32|16538.32|9
1642531390000|2022-01-18 18:43:10|16661.2|16541.2|16667.91|16547.91|16668.42|16548.42|16661.2|16541.2|10
1642531400000|2022-01-18 18:43:20|16667.61|16547.61|16671.92|16551.92|16672.02|16552.02|16667.61|16547.61|10
1642531410000|2022-01-18 18:43:30|16672.07|16552.07|16673.14|16553.14|16673.18|16553.18|16672.07|16552.07|9
1642531420000|2022-01-18 18:43:40|16672.59|16552.59|16669.61|16549.61|16672.59|16552.59|16669.61|16549.61|10
1642531430000|2022-01-18 18:43:50|16669.98|16549.98|16669.66|16549.66|16670.23|16550.23|16669.46|16549.46|10
1642531440000|2022-01-18 18:44:00|16669.43|16549.43|16668.79|16548.79|16669.72|16549.72|16668.79|16548.79|9
1642531450000|2022-01-18 18:44:10|16668.46|16548.46|16668.33|16548.33|16668.82|16548.82|16667.03|16547.03|10
1642531460000|2022-01-18 18:44:20|16668.97|16548.97|16672.37|16552.37|16672.37|16552.37|16668.97|16548.97|10
1642531470000|2022-01-18 18:44:30|16672.61|16552.61|16673.69|16553.69|16674.16|16554.16|16672.61|16552.61|10
1642531480000|2022-01-18 18:44:40|16673.59|16553.59|16675.24|16555.24|16675.24|16555.24|16673.52|16553.52|10
1642531490000|2022-01-18 18:44:50|16675.99|16555.99|16676.67|16556.67|16677.18|16557.18|16675.99|16555.99|9
1642531500000|2022-01-18 18:45:00|16676.71|16556.71|16677.55|16557.55|16677.62|16557.62|16676.71|16556.71|10
1642531510000|2022-01-18 18:45:10|16677.01|16557.01|16677.41|16557.41|16677.41|16557.41|16676.41|16556.41|10
1642531520000|2022-01-18 18:45:20|16676.93|16556.93|16674.61|16554.61|16676.93|16556.93|16674.61|16554.61|10
1642531530000|2022-01-18 18:45:30|16674.48|16554.48|16673.72|16553.72|16674.69|16554.69|16673.72|16553.72|9
1642531540000|2022-01-18 18:45:40|16673.43|16553.43|16672.56|16552.56|16673.58|16553.58|16672.42|16552.42|10
1642531550000|2022-01-18 18:45:50|16672.74|16552.74|16671.98|16551.98|16672.8|16552.8|16670.91|16550.91|10
1642531560000|2022-01-18 18:46:00|16672.22|16552.22|16674.73|16554.73|16675.26|16555.26|16672.15|16552.15|10
1642531570000|2022-01-18 18:46:10|16674.96|16554.96|16678.22|16558.22|16678.22|16558.22|16674.96|16554.96|9
1642531580000|2022-01-18 18:46:20|16679.6|16559.6|16679.78|16559.78|16680.03|16560.03|16679.42|16559.42|10
1642531590000|2022-01-18 18:46:30|16680.7|16560.7|16681.18|16561.18|16681.69|16561.69|16680.67|16560.67|10
1642531600000|2022-01-18 18:46:40|16681.51|16561.51|16682.64|16562.64|16683.02|16563.02|16681.51|16561.51|10
1642531610000|2022-01-18 18:46:50|16682.66|16562.66|16682.22|16562.22|16682.66|16562.66|16681.79|16561.79|10
1642531620000|2022-01-18 18:47:00|16681.55|16561.55|16681.22|16561.22|16681.55|16561.55|16681.02|16561.02|9
1642531630000|2022-01-18 18:47:10|16681.55|16561.55|16681.98|16561.98|16681.98|16561.98|16681.55|16561.55|10
1642531640000|2022-01-18 18:47:20|16682.67|16562.67|16684.4|16564.4|16684.4|16564.4|16682.67|16562.67|10
1642531650000|2022-01-18 18:47:30|16683.84|16563.84|16677.33|16557.33|16683.84|16563.84|16677.33|16557.33|9
1642531660000|2022-01-18 18:47:40|16675.74|16555.74|16667.93|16547.93|16675.74|16555.74|16667.88|16547.88|10
1642531670000|2022-01-18 18:47:50|16667.84|16547.84|16665.97|16545.97|16668.31|16548.31|16665.97|16545.97|10
1642531680000|2022-01-18 18:48:00|16665.93|16545.93|16663.75|16543.75|16665.93|16545.93|16663.74|16543.74|10
1642531690000|2022-01-18 18:48:10|16663.86|16543.86|16663.71|16543.71|16664.44|16544.44|16662.58|16542.58|10
1642531700000|2022-01-18 18:48:20|16664.1|16544.1|16665.12|16545.12|16665.25|16545.25|16664.1|16544.1|10
1642531710000|2022-01-18 18:48:30|16665.29|16545.29|16667.17|16547.17|16667.17|16547.17|16665.29|16545.29|9
1642531720000|2022-01-18 18:48:40|16666.78|16546.78|16666.18|16546.18|16666.92|16546.92|16666.03|16546.03|9
1642531730000|2022-01-18 18:48:50|16666.06|16546.06|16665.59|16545.59|16666.06|16546.06|16665.34|16545.34|10
1642531740000|2022-01-18 18:49:00|16665.44|16545.44|16666.63|16546.63|16666.63|16546.63|16665.31|16545.31|9
1642531750000|2022-01-18 18:49:10|16666.12|16546.12|16666.99|16546.99|16666.99|16546.99|16666.06|16546.06|10
1642531760000|2022-01-18 18:49:20|16666.69|16546.69|16668|16548|16668|16548|16666.69|16546.69|10
1642531770000|2022-01-18 18:49:30|16668.56|16548.56|16666.77|16546.77|16668.66|16548.66|16666.14|16546.14|9
1642531780000|2022-01-18 18:49:40|16666.25|16546.25|16663.98|16543.98|16666.25|16546.25|16662.93|16542.93|10
1642531790000|2022-01-18 18:49:50|16663.64|16543.64|16661.53|16541.53|16663.64|16543.64|16661.53|16541.53|10
1642531800000|2022-01-18 18:50:00|16661.6|16541.6|16660.27|16540.27|16661.6|16541.6|16660.27|16540.27|10
1642531810000|2022-01-18 18:50:10|16660.65|16540.65|16659.82|16539.82|16660.73|16540.73|16659.07|16539.07|10
1642531820000|2022-01-18 18:50:20|16660.34|16540.34|16660.1|16540.1|16660.64|16540.64|16659.86|16539.86|9
1642531830000|2022-01-18 18:50:30|16660.26|16540.26|16662.95|16542.95|16662.97|16542.97|16660.26|16540.26|10
1642531840000|2022-01-18 18:50:40|16663.31|16543.31|16664.93|16544.93|16664.93|16544.93|16663.31|16543.31|10
1642531850000|2022-01-18 18:50:50|16664.9|16544.9|16665.93|16545.93|16665.93|16545.93|16664.71|16544.71|10
1642531860000|2022-01-18 18:51:00|16666.4|16546.4|16666.91|16546.91|16667.51|16547.51|16666.4|16546.4|10
1642531870000|2022-01-18 18:51:10|16667.49|16547.49|16670.48|16550.48|16671.36|16551.36|16667.49|16547.49|10
1642531880000|2022-01-18 18:51:20|16669.24|16549.24|16669.81|16549.81|16670.57|16550.57|16669.24|16549.24|10
1642531890000|2022-01-18 18:51:30|16670.16|16550.16|16670.42|16550.42|16670.71|16550.71|16669.33|16549.33|10
1642531900000|2022-01-18 18:51:40|16670.49|16550.49|16668.9|16548.9|16670.49|16550.49|16668.9|16548.9|10
1642531910000|2022-01-18 18:51:50|16669.86|16549.86|16669.55|16549.55|16669.86|16549.86|16668.41|16548.41|9
1642531920000|2022-01-18 18:52:00|16668.9|16548.9|16668.33|16548.33|16668.96|16548.96|16668.33|16548.33|10
1642531930000|2022-01-18 18:52:10|16668.19|16548.19|16666.58|16546.58|16668.19|16548.19|16666.29|16546.29|9
1642531940000|2022-01-18 18:52:20|16666.26|16546.26|16665.6|16545.6|16666.48|16546.48|16665.44|16545.44|10
1642531950000|2022-01-18 18:52:30|16664.49|16544.49|16661.93|16541.93|16664.49|16544.49|16661.93|16541.93|10
1642531960000|2022-01-18 18:52:40|16662.04|16542.04|16662.29|16542.29|16662.39|16542.39|16661.95|16541.95|10
1642531970000|2022-01-18 18:52:50|16662.33|16542.33|16662.36|16542.36|16662.36|16542.36|16661.55|16541.55|10
1642531980000|2022-01-18 18:53:00|16662.34|16542.34|16664.09|16544.09|16664.09|16544.09|16662.34|16542.34|10
1642531990000|2022-01-18 18:53:10|16664.12|16544.12|16665.74|16545.74|16665.74|16545.74|16664|16544|10
1642532000000|2022-01-18 18:53:20|16665.88|16545.88|16667.05|16547.05|16667.05|16547.05|16665.88|16545.88|10
1642532010000|2022-01-18 18:53:30|16667.86|16547.86|16672.29|16552.29|16672.29|16552.29|16667.86|16547.86|10
1642532020000|2022-01-18 18:53:40|16672.57|16552.57|16673.97|16553.97|16673.97|16553.97|16672.57|16552.57|9
1642532030000|2022-01-18 18:53:50|16674.15|16554.15|16673.69|16553.69|16674.15|16554.15|16673.58|16553.58|9
1642532040000|2022-01-18 18:54:00|16673.97|16553.97|16672.64|16552.64|16673.97|16553.97|16672.24|16552.24|10
1642532050000|2022-01-18 18:54:10|16673.69|16553.69|16673.43|16553.43|16673.7|16553.7|16672.84|16552.84|10
1642532060000|2022-01-18 18:54:20|16673.95|16553.95|16674.06|16554.06|16674.17|16554.17|16673.81|16553.81|10
1642532070000|2022-01-18 18:54:30|16673.83|16553.83|16673.53|16553.53|16673.83|16553.83|16672.58|16552.58|10
1642532080000|2022-01-18 18:54:40|16673.41|16553.41|16673.57|16553.57|16674.37|16554.37|16673.35|16553.35|10
1642532090000|2022-01-18 18:54:50|16673.34|16553.34|16672.7|16552.7|16673.34|16553.34|16672.7|16552.7|8
1642532100000|2022-01-18 18:55:00|16672.72|16552.72|16673.29|16553.29|16673.55|16553.55|16672.64|16552.64|10
1642532110000|2022-01-18 18:55:10|16673.12|16553.12|16672.53|16552.53|16673.15|16553.15|16672.22|16552.22|9
1642532120000|2022-01-18 18:55:20|16672.45|16552.45|16671.74|16551.74|16672.45|16552.45|16671.68|16551.68|10
1642532130000|2022-01-18 18:55:30|16671.46|16551.46|16670.17|16550.17|16671.46|16551.46|16670.08|16550.08|8
1642532140000|2022-01-18 18:55:40|16670.31|16550.31|16673.85|16553.85|16673.85|16553.85|16670.31|16550.31|9
1642532150000|2022-01-18 18:55:50|16674.32|16554.32|16678.2|16558.2|16678.43|16558.43|16674.32|16554.32|10
1642532160000|2022-01-18 18:56:00|16678.01|16558.01|16678.95|16558.95|16678.95|16558.95|16677.9|16557.9|8
1642532170000|2022-01-18 18:56:10|16678.94|16558.94|16680.57|16560.57|16680.57|16560.57|16678.91|16558.91|9
1642532180000|2022-01-18 18:56:20|16680.63|16560.63|16680.22|16560.22|16681.03|16561.03|16680.2|16560.2|10
1642532190000|2022-01-18 18:56:30|16682.35|16562.35|16687.09|16567.09|16687.94|16567.94|16682.35|16562.35|10
1642532200000|2022-01-18 18:56:40|16687.3|16567.3|16686.97|16566.97|16688.18|16568.18|16686.97|16566.97|9
1642532210000|2022-01-18 18:56:50|16686.69|16566.69|16688.57|16568.57|16688.57|16568.57|16686.69|16566.69|10
1642532220000|2022-01-18 18:57:00|16688.37|16568.37|16688.32|16568.32|16688.67|16568.67|16687.55|16567.55|10
1642532230000|2022-01-18 18:57:10|16688.64|16568.64|16689.61|16569.61|16689.79|16569.79|16688.64|16568.64|10
1642532240000|2022-01-18 18:57:20|16689.6|16569.6|16692.46|16572.46|16692.46|16572.46|16689.6|16569.6|8
1642532250000|2022-01-18 18:57:30|16692.75|16572.75|16697.3|16577.3|16697.3|16577.3|16692.75|16572.75|10
1642532260000|2022-01-18 18:57:40|16697.06|16577.06|16697.98|16577.98|16697.99|16577.99|16697.06|16577.06|9
1642532270000|2022-01-18 18:57:50|16698.08|16578.08|16698.7|16578.7|16698.7|16578.7|16697.66|16577.66|10
1642532280000|2022-01-18 18:58:00|16699.05|16579.05|16704.86|16584.86|16704.86|16584.86|16699.05|16579.05|10
1642532290000|2022-01-18 18:58:10|16704.47|16584.47|16708.13|16588.13|16708.13|16588.13|16704.47|16584.47|10
1642532300000|2022-01-18 18:58:20|16708.72|16588.72|16711.81|16591.81|16711.81|16591.81|16708.55|16588.55|9
1642532310000|2022-01-18 18:58:30|16712.02|16592.02|16715.88|16595.88|16716.35|16596.35|16712.02|16592.02|10
1642532320000|2022-01-18 18:58:40|16715.78|16595.78|16714.38|16594.38|16715.78|16595.78|16714.21|16594.21|10
1642532330000|2022-01-18 18:58:50|16715.14|16595.14|16714.68|16594.68|16715.74|16595.74|16714.52|16594.52|9
1642532340000|2022-01-18 18:59:00|16714.7|16594.7|16713.28|16593.28|16714.94|16594.94|16713.28|16593.28|10
1642532350000|2022-01-18 18:59:10|16715.01|16595.01|16715.32|16595.32|16715.43|16595.43|16714.95|16594.95|9
1642532360000|2022-01-18 18:59:20|16715.21|16595.21|16713.43|16593.43|16715.21|16595.21|16713.43|16593.43|10
1642532370000|2022-01-18 18:59:30|16713.31|16593.31|16712.37|16592.37|16713.4|16593.4|16712.37|16592.37|10
1642532380000|2022-01-18 18:59:40|16712.13|16592.13|16708.17|16588.17|16712.13|16592.13|16708.17|16588.17|10
1642532390000|2022-01-18 18:59:50|16708.34|16588.34|16706.71|16586.71|16708.34|16588.34|16706.14|16586.14|9
1642532400000|2022-01-18 19:00:00|16706.14|16586.14|16705.81|16585.81|16706.25|16586.25|16705.61|16585.61|10
1642532410000|2022-01-18 19:00:10|16706.23|16586.23|16709.67|16589.67|16709.81|16589.81|16706.14|16586.14|10
1642532420000|2022-01-18 19:00:20|16709.48|16589.48|16712.48|16592.48|16712.48|16592.48|16709.2|16589.2|10
1642532430000|2022-01-18 19:00:30|16712.55|16592.55|16715.88|16595.88|16716.22|16596.22|16712.55|16592.55|10
1642532440000|2022-01-18 19:00:40|16716.1|16596.1|16713.66|16593.66|16716.1|16596.1|16713.58|16593.58|10
1642532450000|2022-01-18 19:00:50|16713.6|16593.6|16711.77|16591.77|16713.6|16593.6|16711.77|16591.77|10
1642532460000|2022-01-18 19:01:00|16711.46|16591.46|16710.47|16590.47|16711.46|16591.46|16710.37|16590.37|10
1642532470000|2022-01-18 19:01:10|16709.82|16589.82|16704.92|16584.92|16709.82|16589.82|16704.92|16584.92|10
1642532480000|2022-01-18 19:01:20|16704.37|16584.37|16703.64|16583.64|16704.41|16584.41|16703.14|16583.14|10
1642532490000|2022-01-18 19:01:30|16703.98|16583.98|16703.06|16583.06|16703.98|16583.98|16702.27|16582.27|10
1642532500000|2022-01-18 19:01:40|16702.85|16582.85|16706.15|16586.15|16706.15|16586.15|16702.85|16582.85|10
1642532510000|2022-01-18 19:01:50|16706.77|16586.77|16709.9|16589.9|16709.9|16589.9|16706.77|16586.77|10
1642532520000|2022-01-18 19:02:00|16709.5|16589.5|16710.77|16590.77|16710.85|16590.85|16709.5|16589.5|10
1642532530000|2022-01-18 19:02:10|16710.78|16590.78|16710.99|16590.99|16710.99|16590.99|16710.22|16590.22|10
1642532540000|2022-01-18 19:02:20|16710.77|16590.77|16710.99|16590.99|16711.24|16591.24|16710.72|16590.72|10
1642532550000|2022-01-18 19:02:30|16711.05|16591.05|16713.1|16593.1|16713.11|16593.11|16711.05|16591.05|10
1642532560000|2022-01-18 19:02:40|16713.11|16593.11|16713.46|16593.46|16713.47|16593.47|16712.87|16592.87|10
1642532570000|2022-01-18 19:02:50|16713.61|16593.61|16716.29|16596.29|16716.29|16596.29|16713.61|16593.61|9
1642532580000|2022-01-18 19:03:00|16716.15|16596.15|16720|16600|16720|16600|16716.15|16596.15|10
1642532590000|2022-01-18 19:03:10|16720.63|16600.63|16723.2|16603.2|16723.51|16603.51|16720.63|16600.63|10
1642532600000|2022-01-18 19:03:20|16723.06|16603.06|16723.69|16603.69|16723.69|16603.69|16723.06|16603.06|10
1642532610000|2022-01-18 19:03:30|16724.04|16604.04|16724.18|16604.18|16724.63|16604.63|16723.7|16603.7|10
1642532620000|2022-01-18 19:03:40|16723.85|16603.85|16721.02|16601.02|16723.85|16603.85|16721.02|16601.02|10
1642532630000|2022-01-18 19:03:50|16720.83|16600.83|16719.7|16599.7|16720.83|16600.83|16719.36|16599.36|10
1642532640000|2022-01-18 19:04:00|16719.73|16599.73|16721.35|16601.35|16721.35|16601.35|16719.66|16599.66|10
1642532650000|2022-01-18 19:04:10|16721.55|16601.55|16723.25|16603.25|16723.25|16603.25|16721.55|16601.55|10
1642532660000|2022-01-18 19:04:20|16723.2|16603.2|16724.26|16604.26|16724.66|16604.66|16723.2|16603.2|10
1642532670000|2022-01-18 19:04:30|16724.21|16604.21|16723.15|16603.15|16724.73|16604.73|16723.15|16603.15|10
1642532680000|2022-01-18 19:04:40|16723.04|16603.04|16722.62|16602.62|16723.04|16603.04|16721.86|16601.86|9
1642532690000|2022-01-18 19:04:50|16722.83|16602.83|16722.3|16602.3|16723.29|16603.29|16722.3|16602.3|10
1642532700000|2022-01-18 19:05:00|16721.66|16601.66|16721.76|16601.76|16721.89|16601.89|16721.33|16601.33|10
1642532710000|2022-01-18 19:05:10|16721.52|16601.52|16721.31|16601.31|16722.03|16602.03|16720.95|16600.95|10
1642532720000|2022-01-18 19:05:20|16721.03|16601.03|16721.97|16601.97|16721.97|16601.97|16720.78|16600.78|10
1642532730000|2022-01-18 19:05:30|16722.35|16602.35|16724.19|16604.19|16724.19|16604.19|16722.35|16602.35|10
1642532740000|2022-01-18 19:05:40|16724.21|16604.21|16725.59|16605.59|16725.59|16605.59|16724.08|16604.08|10
1642532750000|2022-01-18 19:05:50|16725.48|16605.48|16725.31|16605.31|16725.91|16605.91|16724.67|16604.67|9
1642532760000|2022-01-18 19:06:00|16725.12|16605.12|16726.63|16606.63|16726.63|16606.63|16725.12|16605.12|10
1642532770000|2022-01-18 19:06:10|16726.09|16606.09|16725.37|16605.37|16726.49|16606.49|16724.91|16604.91|10
1642532780000|2022-01-18 19:06:20|16725.34|16605.34|16723.56|16603.56|16725.34|16605.34|16723.56|16603.56|10
1642532790000|2022-01-18 19:06:30|16722.86|16602.86|16719.34|16599.34|16722.86|16602.86|16719.34|16599.34|9
1642532800000|2022-01-18 19:06:40|16718.62|16598.62|16716.7|16596.7|16718.62|16598.62|16716.52|16596.52|10
1642532810000|2022-01-18 19:06:50|16716.51|16596.51|16716.85|16596.85|16716.85|16596.85|16716.16|16596.16|10
1642532820000|2022-01-18 19:07:00|16716.92|16596.92|16717.67|16597.67|16717.67|16597.67|16716.81|16596.81|9
1642532830000|2022-01-18 19:07:10|16717.57|16597.57|16717.56|16597.56|16717.57|16597.57|16716.71|16596.71|10
1642532840000|2022-01-18 19:07:20|16717.72|16597.72|16718.12|16598.12|16718.24|16598.24|16717.72|16597.72|10
1642532850000|2022-01-18 19:07:30|16718.37|16598.37|16719.56|16599.56|16719.6|16599.6|16718.37|16598.37|10
1642532860000|2022-01-18 19:07:40|16719.35|16599.35|16721|16601|16721|16601|16719.35|16599.35|10
1642532870000|2022-01-18 19:07:50|16720.98|16600.98|16721.58|16601.58|16722.08|16602.08|16720.98|16600.98|10
1642532880000|2022-01-18 19:08:00|16721.49|16601.49|16721.39|16601.39|16721.97|16601.97|16721.17|16601.17|10
1642532890000|2022-01-18 19:08:10|16721.36|16601.36|16714.71|16594.71|16721.36|16601.36|16714.71|16594.71|10
1642532900000|2022-01-18 19:08:20|16714.64|16594.64|16713.41|16593.41|16714.64|16594.64|16713.07|16593.07|10
1642532910000|2022-01-18 19:08:30|16712.87|16592.87|16710.3|16590.3|16713.16|16593.16|16710.3|16590.3|10
1642532920000|2022-01-18 19:08:40|16710.48|16590.48|16709.59|16589.59|16710.48|16590.48|16709.11|16589.11|10
1642532930000|2022-01-18 19:08:50|16709.47|16589.47|16710.03|16590.03|16710.03|16590.03|16709.18|16589.18|9
1642532940000|2022-01-18 19:09:00|16709.92|16589.92|16709.86|16589.86|16710.56|16590.56|16709.64|16589.64|10
1642532950000|2022-01-18 19:09:10|16709.74|16589.74|16709.76|16589.76|16709.92|16589.92|16709.07|16589.07|10
1642532960000|2022-01-18 19:09:20|16710.14|16590.14|16710.13|16590.13|16710.24|16590.24|16709.66|16589.66|10
1642532970000|2022-01-18 19:09:30|16710.35|16590.35|16710.7|16590.7|16711.07|16591.07|16710.24|16590.24|9
1642532980000|2022-01-18 19:09:40|16711.15|16591.15|16712.18|16592.18|16712.26|16592.26|16711.13|16591.13|10
1642532990000|2022-01-18 19:09:50|16712.22|16592.22|16713.15|16593.15|16713.5|16593.5|16712.22|16592.22|10
1642533000000|2022-01-18 19:10:00|16712.92|16592.92|16713.9|16593.9|16713.9|16593.9|16712.54|16592.54|10
1642533010000|2022-01-18 19:10:10|16713.84|16593.84|16722.59|16602.59|16722.59|16602.59|16713.84|16593.84|10
1642533020000|2022-01-18 19:10:20|16723.14|16603.14|16724.23|16604.23|16724.79|16604.79|16723.14|16603.14|10
1642533030000|2022-01-18 19:10:30|16723.94|16603.94|16722.42|16602.42|16723.94|16603.94|16722.35|16602.35|10
1642533040000|2022-01-18 19:10:40|16722.2|16602.2|16722.05|16602.05|16722.41|16602.41|16721.92|16601.92|9
1642533050000|2022-01-18 19:10:50|16722.31|16602.31|16719.78|16599.78|16722.31|16602.31|16719.42|16599.42|10
1642533060000|2022-01-18 19:11:00|16719.92|16599.92|16722.18|16602.18|16722.18|16602.18|16719.92|16599.92|10
1642533070000|2022-01-18 19:11:10|16722.13|16602.13|16722.61|16602.61|16722.91|16602.91|16722.13|16602.13|9
1642533080000|2022-01-18 19:11:20|16722.27|16602.27|16722.93|16602.93|16722.93|16602.93|16721.91|16601.91|10
1642533090000|2022-01-18 19:11:30|16722.7|16602.7|16720.8|16600.8|16722.7|16602.7|16720.8|16600.8|10
1642533100000|2022-01-18 19:11:40|16721.19|16601.19|16717.95|16597.95|16721.19|16601.19|16717.95|16597.95|10
1642533110000|2022-01-18 19:11:50|16717.61|16597.61|16715.8|16595.8|16717.62|16597.62|16715.8|16595.8|10
1642533120000|2022-01-18 19:12:00|16715.86|16595.86|16717.4|16597.4|16717.4|16597.4|16715.86|16595.86|9
1642533130000|2022-01-18 19:12:10|16717.45|16597.45|16718.18|16598.18|16718.57|16598.57|16717.45|16597.45|10
1642533140000|2022-01-18 19:12:20|16718.8|16598.8|16716.76|16596.76|16718.8|16598.8|16716.76|16596.76|10
1642533150000|2022-01-18 19:12:30|16716.68|16596.68|16717.29|16597.29|16717.29|16597.29|16716.52|16596.52|10
1642533160000|2022-01-18 19:12:40|16717.31|16597.31|16715.76|16595.76|16717.53|16597.53|16715.76|16595.76|9
1642533170000|2022-01-18 19:12:50|16716.06|16596.06|16715.05|16595.05|16716.06|16596.06|16715.05|16595.05|9
1642533180000|2022-01-18 19:13:00|16714.46|16594.46|16711.37|16591.37|16714.46|16594.46|16711.37|16591.37|10
1642533190000|2022-01-18 19:13:10|16711.57|16591.57|16709.69|16589.69|16711.57|16591.57|16709.53|16589.53|10
1642533200000|2022-01-18 19:13:20|16709.31|16589.31|16707.99|16587.99|16709.61|16589.61|16707.99|16587.99|9
1642533210000|2022-01-18 19:13:30|16707.42|16587.42|16705.73|16585.73|16707.43|16587.43|16705.73|16585.73|10
1642533220000|2022-01-18 19:13:40|16705.22|16585.22|16703.84|16583.84|16705.36|16585.36|16703.84|16583.84|9
1642533230000|2022-01-18 19:13:50|16704.08|16584.08|16705.34|16585.34|16705.52|16585.52|16703.99|16583.99|10
1642533240000|2022-01-18 19:14:00|16705.15|16585.15|16705.85|16585.85|16705.85|16585.85|16705.14|16585.14|10
1642533250000|2022-01-18 19:14:10|16705.4|16585.4|16705.2|16585.2|16705.47|16585.47|16704.58|16584.58|10
1642533260000|2022-01-18 19:14:20|16705.24|16585.24|16705.08|16585.08|16705.43|16585.43|16704.72|16584.72|9
1642533270000|2022-01-18 19:14:30|16704.73|16584.73|16704.35|16584.35|16704.73|16584.73|16704.06|16584.06|8
1642533280000|2022-01-18 19:14:40|16703.92|16583.92|16705.22|16585.22|16705.22|16585.22|16703.91|16583.91|8
1642533290000|2022-01-18 19:14:50|16705.11|16585.11|16705.91|16585.91|16705.91|16585.91|16705.11|16585.11|9
1642533300000|2022-01-18 19:15:00|16705.97|16585.97|16706.1|16586.1|16706.1|16586.1|16705.2|16585.2|9
1642533310000|2022-01-18 19:15:10|16706.21|16586.21|16711.14|16591.14|16711.14|16591.14|16706.21|16586.21|10
1642533320000|2022-01-18 19:15:20|16711.31|16591.31|16717.04|16597.04|16717.04|16597.04|16711.31|16591.31|10
1642533330000|2022-01-18 19:15:30|16718.19|16598.19|16720.17|16600.17|16720.17|16600.17|16718.14|16598.14|10
1642533340000|2022-01-18 19:15:40|16720.4|16600.4|16720.74|16600.74|16720.74|16600.74|16719.88|16599.88|9
1642533350000|2022-01-18 19:15:50|16720.72|16600.72|16721.64|16601.64|16722.44|16602.44|16720.72|16600.72|9
1642533360000|2022-01-18 19:16:00|16721.85|16601.85|16723.07|16603.07|16723.07|16603.07|16721.77|16601.77|10
1642533370000|2022-01-18 19:16:10|16722.94|16602.94|16721.71|16601.71|16723.23|16603.23|16721.71|16601.71|10
1642533380000|2022-01-18 19:16:20|16722.58|16602.58|16723.86|16603.86|16723.86|16603.86|16722.45|16602.45|10
1642533390000|2022-01-18 19:16:30|16723.75|16603.75|16724.71|16604.71|16724.9|16604.9|16723.75|16603.75|10
1642533400000|2022-01-18 19:16:40|16724.69|16604.69|16726.48|16606.48|16726.48|16606.48|16724.69|16604.69|10
1642533410000|2022-01-18 19:16:50|16726.33|16606.33|16726.54|16606.54|16726.57|16606.57|16725.35|16605.35|10
1642533420000|2022-01-18 19:17:00|16726.51|16606.51|16726.24|16606.24|16727.25|16607.25|16726.12|16606.12|10
1642533430000|2022-01-18 19:17:10|16726.26|16606.26|16727.39|16607.39|16727.39|16607.39|16726.15|16606.15|8
1642533440000|2022-01-18 19:17:20|16727.62|16607.62|16728.05|16608.05|16728.34|16608.34|16727.62|16607.62|9
1642533450000|2022-01-18 19:17:30|16727.67|16607.67|16728.18|16608.18|16728.18|16608.18|16727.17|16607.17|10
1642533460000|2022-01-18 19:17:40|16727.99|16607.99|16725.53|16605.53|16727.99|16607.99|16725.53|16605.53|10
1642533470000|2022-01-18 19:17:50|16725.28|16605.28|16725.85|16605.85|16725.93|16605.93|16725.28|16605.28|10
1642533480000|2022-01-18 19:18:00|16725.83|16605.83|16726.72|16606.72|16726.72|16606.72|16725.34|16605.34|10
1642533490000|2022-01-18 19:18:10|16727.9|16607.9|16731.46|16611.46|16731.46|16611.46|16727.9|16607.9|10
1642533500000|2022-01-18 19:18:20|16731.53|16611.53|16732.32|16612.32|16732.83|16612.83|16731.53|16611.53|10
1642533510000|2022-01-18 19:18:30|16732.34|16612.34|16734.26|16614.26|16734.27|16614.27|16732.34|16612.34|10
1642533520000|2022-01-18 19:18:40|16735.59|16615.59|16737.56|16617.56|16737.56|16617.56|16735.59|16615.59|9
1642533530000|2022-01-18 19:18:50|16737.7|16617.7|16741.34|16621.34|16741.45|16621.45|16737.7|16617.7|10
1642533540000|2022-01-18 19:19:00|16741.62|16621.62|16744.51|16624.51|16744.51|16624.51|16741.62|16621.62|10
1642533550000|2022-01-18 19:19:10|16744.38|16624.38|16748.48|16628.48|16748.48|16628.48|16744.38|16624.38|9
1642533560000|2022-01-18 19:19:20|16748.57|16628.57|16751.35|16631.35|16751.35|16631.35|16748.2|16628.2|10
1642533570000|2022-01-18 19:19:30|16751.46|16631.46|16752.33|16632.33|16752.33|16632.33|16751.12|16631.12|10
1642533580000|2022-01-18 19:19:40|16752.32|16632.32|16755.99|16635.99|16755.99|16635.99|16752.32|16632.32|10
1642533590000|2022-01-18 19:19:50|16756.05|16636.05|16758.24|16638.24|16758.65|16638.65|16756.05|16636.05|10
1642533600000|2022-01-18 19:20:00|16757.94|16637.94|16757.77|16637.77|16758.77|16638.77|16757.64|16637.64|10
1642533610000|2022-01-18 19:20:10|16757.79|16637.79|16757.7|16637.7|16757.79|16637.79|16757.29|16637.29|10
1642533620000|2022-01-18 19:20:20|16757.93|16637.93|16758.42|16638.42|16758.71|16638.71|16757.65|16637.65|10
1642533630000|2022-01-18 19:20:30|16757.92|16637.92|16758.3|16638.3|16758.31|16638.31|16757.48|16637.48|10
1642533640000|2022-01-18 19:20:40|16758.24|16638.24|16757.86|16637.86|16758.24|16638.24|16757.66|16637.66|9
1642533650000|2022-01-18 19:20:50|16757.25|16637.25|16756.49|16636.49|16757.25|16637.25|16755.63|16635.63|10
1642533660000|2022-01-18 19:21:00|16756.09|16636.09|16754.84|16634.84|16756.3|16636.3|16754.83|16634.83|10
1642533670000|2022-01-18 19:21:10|16754.95|16634.95|16756.3|16636.3|16756.3|16636.3|16754.95|16634.95|10
1642533680000|2022-01-18 19:21:20|16756.01|16636.01|16756|16636|16756.21|16636.21|16755.41|16635.41|10
1642533690000|2022-01-18 19:21:30|16755.94|16635.94|16752.54|16632.54|16755.97|16635.97|16752.54|16632.54|10
1642533700000|2022-01-18 19:21:40|16752.25|16632.25|16748.52|16628.52|16752.25|16632.25|16748.52|16628.52|10
1642533710000|2022-01-18 19:21:50|16748.71|16628.71|16746.92|16626.92|16748.96|16628.96|16746.92|16626.92|9
1642533720000|2022-01-18 19:22:00|16746.84|16626.84|16746.17|16626.17|16747.01|16627.01|16746.17|16626.17|10
1642533730000|2022-01-18 19:22:10|16745.95|16625.95|16741.62|16621.62|16745.95|16625.95|16741.62|16621.62|10
1642533740000|2022-01-18 19:22:20|16740.69|16620.69|16737.24|16617.24|16740.69|16620.69|16737.24|16617.24|10
1642533750000|2022-01-18 19:22:30|16737.04|16617.04|16734.99|16614.99|16737.04|16617.04|16734.99|16614.99|10
1642533760000|2022-01-18 19:22:40|16735.26|16615.26|16736.25|16616.25|16736.3|16616.3|16735.26|16615.26|10
1642533770000|2022-01-18 19:22:50|16736.14|16616.14|16736.29|16616.29|16736.38|16616.38|16735.9|16615.9|10
1642533780000|2022-01-18 19:23:00|16736.03|16616.03|16736.22|16616.22|16736.86|16616.86|16735.63|16615.63|10
1642533790000|2022-01-18 19:23:10|16736.5|16616.5|16735.89|16615.89|16736.5|16616.5|16735.86|16615.86|9
1642533800000|2022-01-18 19:23:20|16736.05|16616.05|16735.69|16615.69|16736.05|16616.05|16735.45|16615.45|9
1642533810000|2022-01-18 19:23:30|16735.36|16615.36|16735.14|16615.14|16735.59|16615.59|16734.71|16614.71|10
1642533820000|2022-01-18 19:23:40|16735.15|16615.15|16734.5|16614.5|16735.15|16615.15|16734.5|16614.5|9
1642533830000|2022-01-18 19:23:50|16734.67|16614.67|16738.46|16618.46|16738.46|16618.46|16734.55|16614.55|10
1642533840000|2022-01-18 19:24:00|16738.21|16618.21|16740.28|16620.28|16740.28|16620.28|16738.21|16618.21|7
1642533850000|2022-01-18 19:24:10|16740.18|16620.18|16741.34|16621.34|16741.34|16621.34|16739.26|16619.26|10
1642533860000|2022-01-18 19:24:20|16741.55|16621.55|16744.9|16624.9|16744.9|16624.9|16741.55|16621.55|10
1642533870000|2022-01-18 19:24:30|16744.83|16624.83|16742.56|16622.56|16744.83|16624.83|16742.56|16622.56|10
1642533880000|2022-01-18 19:24:40|16742.57|16622.57|16738.12|16618.12|16742.57|16622.57|16738.12|16618.12|10
1642533890000|2022-01-18 19:24:50|16737.96|16617.96|16737.74|16617.74|16738.3|16618.3|16737.42|16617.42|9
1642533900000|2022-01-18 19:25:00|16738.57|16618.57|16738.39|16618.39|16738.67|16618.67|16738.32|16618.32|9
1642533910000|2022-01-18 19:25:10|16738.61|16618.61|16738.59|16618.59|16739.06|16619.06|16738.41|16618.41|10
1642533920000|2022-01-18 19:25:20|16738.11|16618.11|16737.57|16617.57|16738.17|16618.17|16737.46|16617.46|10
1642533930000|2022-01-18 19:25:30|16737.32|16617.32|16735.91|16615.91|16737.32|16617.32|16735.38|16615.38|10
1642533940000|2022-01-18 19:25:40|16735.81|16615.81|16732.73|16612.73|16735.83|16615.83|16732.73|16612.73|10
1642533950000|2022-01-18 19:25:50|16731.86|16611.86|16730.95|16610.95|16731.86|16611.86|16730.71|16610.71|9
1642533960000|2022-01-18 19:26:00|16730.37|16610.37|16729.84|16609.84|16730.73|16610.73|16729.09|16609.09|10
1642533970000|2022-01-18 19:26:10|16729.57|16609.57|16729.31|16609.31|16729.64|16609.64|16729.25|16609.25|10
1642533980000|2022-01-18 19:26:20|16729.15|16609.15|16730.51|16610.51|16730.51|16610.51|16729.15|16609.15|10
1642533990000|2022-01-18 19:26:30|16730.61|16610.61|16731.45|16611.45|16731.58|16611.58|16730.36|16610.36|9
1642534000000|2022-01-18 19:26:40|16731.44|16611.44|16729.43|16609.43|16731.44|16611.44|16729.43|16609.43|9
1642534010000|2022-01-18 19:26:50|16729.27|16609.27|16729.4|16609.4|16729.64|16609.64|16729.01|16609.01|9
1642534020000|2022-01-18 19:27:00|16729.64|16609.64|16727.73|16607.73|16729.64|16609.64|16727.48|16607.48|10
1642534030000|2022-01-18 19:27:10|16727.13|16607.13|16726.59|16606.59|16727.25|16607.25|16726.5|16606.5|10
1642534040000|2022-01-18 19:27:20|16726.71|16606.71|16724.81|16604.81|16726.71|16606.71|16724.81|16604.81|10
1642534050000|2022-01-18 19:27:30|16724.72|16604.72|16725.76|16605.76|16725.76|16605.76|16724.68|16604.68|10
1642534060000|2022-01-18 19:27:40|16725.85|16605.85|16727.22|16607.22|16727.22|16607.22|16725.59|16605.59|9
1642534070000|2022-01-18 19:27:50|16727.56|16607.56|16727.34|16607.34|16727.99|16607.99|16727.12|16607.12|10
1642534080000|2022-01-18 19:28:00|16727.28|16607.28|16726.12|16606.12|16727.28|16607.28|16726.1|16606.1|9
1642534090000|2022-01-18 19:28:10|16726.19|16606.19|16726.63|16606.63|16727.02|16607.02|16726.18|16606.18|10
1642534100000|2022-01-18 19:28:20|16726.68|16606.68|16727.36|16607.36|16727.43|16607.43|16726.67|16606.67|9
1642534110000|2022-01-18 19:28:30|16727.44|16607.44|16727.09|16607.09|16727.44|16607.44|16726.54|16606.54|10
1642534120000|2022-01-18 19:28:40|16726.79|16606.79|16727.07|16607.07|16727.07|16607.07|16725.74|16605.74|10
1642534130000|2022-01-18 19:28:50|16726.96|16606.96|16728.63|16608.63|16728.66|16608.66|16726.6|16606.6|10
1642534140000|2022-01-18 19:29:00|16728.83|16608.83|16729.36|16609.36|16729.62|16609.62|16728.83|16608.83|9
1642534150000|2022-01-18 19:29:10|16729.38|16609.38|16730.23|16610.23|16730.77|16610.77|16729.38|16609.38|9
1642534160000|2022-01-18 19:29:20|16730.44|16610.44|16731.09|16611.09|16731.64|16611.64|16730.44|16610.44|10
1642534170000|2022-01-18 19:29:30|16730.82|16610.82|16730.62|16610.62|16730.82|16610.82|16730.5|16610.5|8
1642534180000|2022-01-18 19:29:40|16730.32|16610.32|16729.03|16609.03|16730.32|16610.32|16729.03|16609.03|9
1642534190000|2022-01-18 19:29:50|16728.74|16608.74|16727.35|16607.35|16728.74|16608.74|16727.16|16607.16|8
1642534200000|2022-01-18 19:30:00|16727.67|16607.67|16726.76|16606.76|16727.74|16607.74|16726.76|16606.76|9
1642534210000|2022-01-18 19:30:10|16726.78|16606.78|16726.76|16606.76|16726.78|16606.78|16726.03|16606.03|10
1642534220000|2022-01-18 19:30:20|16726.4|16606.4|16726.31|16606.31|16726.59|16606.59|16726.15|16606.15|10
1642534230000|2022-01-18 19:30:30|16726.52|16606.52|16729.21|16609.21|16729.21|16609.21|16726.21|16606.21|8
1642534240000|2022-01-18 19:30:40|16729.8|16609.8|16733.03|16613.03|16733.07|16613.07|16729.8|16609.8|10
1642534250000|2022-01-18 19:30:50|16733.22|16613.22|16737.07|16617.07|16737.07|16617.07|16733.22|16613.22|9
1642534260000|2022-01-18 19:31:00|16736.94|16616.94|16737.41|16617.41|16737.5|16617.5|16736.71|16616.71|9
1642534270000|2022-01-18 19:31:10|16737.63|16617.63|16738.29|16618.29|16739.22|16619.22|16737.61|16617.61|10
1642534280000|2022-01-18 19:31:20|16738.43|16618.43|16742.83|16622.83|16742.83|16622.83|16738.43|16618.43|9
1642534290000|2022-01-18 19:31:30|16744.24|16624.24|16751.08|16631.08|16751.08|16631.08|16744.1|16624.1|10
1642534300000|2022-01-18 19:31:40|16751.28|16631.28|16759.57|16639.57|16759.9|16639.9|16751.28|16631.28|10
1642534310000|2022-01-18 19:31:50|16761.89|16641.89|16766.5|16646.5|16766.5|16646.5|16761.89|16641.89|10
1642534320000|2022-01-18 19:32:00|16766.72|16646.72|16766.68|16646.68|16767.46|16647.46|16766.68|16646.68|10
1642534330000|2022-01-18 19:32:10|16765.73|16645.73|16763.02|16643.02|16765.73|16645.73|16762.04|16642.04|10
1642534340000|2022-01-18 19:32:20|16761.98|16641.98|16763.5|16643.5|16763.5|16643.5|16761.84|16641.84|10
1642534350000|2022-01-18 19:32:30|16764.02|16644.02|16766.79|16646.79|16766.79|16646.79|16763.89|16643.89|9
1642534360000|2022-01-18 19:32:40|16767.09|16647.09|16770.53|16650.53|16770.73|16650.73|16767.09|16647.09|10
1642534370000|2022-01-18 19:32:50|16770.63|16650.63|16770.61|16650.61|16770.71|16650.71|16770.33|16650.33|10
1642534380000|2022-01-18 19:33:00|16771.16|16651.16|16771.66|16651.66|16771.66|16651.66|16771.07|16651.07|10
1642534390000|2022-01-18 19:33:10|16771.48|16651.48|16772.54|16652.54|16772.54|16652.54|16771.48|16651.48|8
1642534400000|2022-01-18 19:33:20|16773.27|16653.27|16776.87|16656.87|16776.87|16656.87|16773.27|16653.27|10
1642534410000|2022-01-18 19:33:30|16777.17|16657.17|16779.24|16659.24|16779.24|16659.24|16777.17|16657.17|10
1642534420000|2022-01-18 19:33:40|16779.59|16659.59|16780.59|16660.59|16780.7|16660.7|16779.14|16659.14|10
1642534430000|2022-01-18 19:33:50|16780.56|16660.56|16781.29|16661.29|16781.7|16661.7|16780.56|16660.56|10
1642534440000|2022-01-18 19:34:00|16781.54|16661.54|16780.86|16660.86|16781.91|16661.91|16780.86|16660.86|10
1642534450000|2022-01-18 19:34:10|16780.51|16660.51|16778.39|16658.39|16780.51|16660.51|16778.34|16658.34|10
1642534460000|2022-01-18 19:34:20|16778.14|16658.14|16775.53|16655.53|16778.14|16658.14|16774.17|16654.17|10
1642534470000|2022-01-18 19:34:30|16775.58|16655.58|16773.98|16653.98|16775.58|16655.58|16773.84|16653.84|10
1642534480000|2022-01-18 19:34:40|16773.79|16653.79|16773.29|16653.29|16773.79|16653.79|16772.71|16652.71|10
1642534490000|2022-01-18 19:34:50|16773.65|16653.65|16773.67|16653.67|16773.67|16653.67|16772.67|16652.67|9
1642534500000|2022-01-18 19:35:00|16773.87|16653.87|16773.51|16653.51|16774.49|16654.49|16773.51|16653.51|10
1642534510000|2022-01-18 19:35:10|16773.72|16653.72|16771.08|16651.08|16773.72|16653.72|16771.08|16651.08|10
1642534520000|2022-01-18 19:35:20|16771.12|16651.12|16770.43|16650.43|16771.56|16651.56|16770.43|16650.43|10
1642534530000|2022-01-18 19:35:30|16770.82|16650.82|16770.28|16650.28|16770.82|16650.82|16770.1|16650.1|9
1642534540000|2022-01-18 19:35:40|16770|16650|16772.23|16652.23|16772.27|16652.27|16770|16650|10
1642534550000|2022-01-18 19:35:50|16772.14|16652.14|16770.9|16650.9|16772.21|16652.21|16770.9|16650.9|10
1642534560000|2022-01-18 19:36:00|16770.99|16650.99|16769.98|16649.98|16771.06|16651.06|16769.98|16649.98|9
1642534570000|2022-01-18 19:36:10|16769.63|16649.63|16768.85|16648.85|16769.64|16649.64|16768.85|16648.85|10
1642534580000|2022-01-18 19:36:20|16768.74|16648.74|16770.56|16650.56|16770.56|16650.56|16768.37|16648.37|9
1642534590000|2022-01-18 19:36:30|16771.42|16651.42|16775.79|16655.79|16775.79|16655.79|16771.42|16651.42|9
1642534600000|2022-01-18 19:36:40|16775.82|16655.82|16778.62|16658.62|16778.91|16658.91|16775.82|16655.82|10
1642534610000|2022-01-18 19:36:50|16777.95|16657.95|16778.25|16658.25|16778.28|16658.28|16777.72|16657.72|10
1642534620000|2022-01-18 19:37:00|16777.92|16657.92|16779.22|16659.22|16779.36|16659.36|16777.92|16657.92|9
1642534630000|2022-01-18 19:37:10|16779.13|16659.13|16779.99|16659.99|16779.99|16659.99|16779.13|16659.13|9
1642534640000|2022-01-18 19:37:20|16780.23|16660.23|16784.24|16664.24|16784.35|16664.35|16780.23|16660.23|10
1642534650000|2022-01-18 19:37:30|16784.02|16664.02|16785.15|16665.15|16785.15|16665.15|16783.94|16663.94|10
1642534660000|2022-01-18 19:37:40|16784.62|16664.62|16788.15|16668.15|16788.15|16668.15|16784.32|16664.32|10
1642534670000|2022-01-18 19:37:50|16788.08|16668.08|16787.36|16667.36|16789.69|16669.69|16787.36|16667.36|10
1642534680000|2022-01-18 19:38:00|16787.09|16667.09|16787.93|16667.93|16787.93|16667.93|16786.47|16666.47|10
1642534690000|2022-01-18 19:38:10|16788.4|16668.4|16790.44|16670.44|16790.78|16670.78|16788.4|16668.4|10
1642534700000|2022-01-18 19:38:20|16790.71|16670.71|16790.83|16670.83|16792.23|16672.23|16790.71|16670.71|10
1642534710000|2022-01-18 19:38:30|16790.59|16670.59|16787.5|16667.5|16790.59|16670.59|16787.5|16667.5|10
1642534720000|2022-01-18 19:38:40|16787.49|16667.49|16787.05|16667.05|16787.54|16667.54|16787.05|16667.05|8
1642534730000|2022-01-18 19:38:50|16787|16667|16788.77|16668.77|16788.77|16668.77|16787|16667|9
1642534740000|2022-01-18 19:39:00|16788.92|16668.92|16789.03|16669.03|16789.72|16669.72|16788.92|16668.92|10
1642534750000|2022-01-18 19:39:10|16789.25|16669.25|16789.59|16669.59|16789.59|16669.59|16787.64|16667.64|10
1642534760000|2022-01-18 19:39:20|16790.17|16670.17|16788.06|16668.06|16790.55|16670.55|16788.06|16668.06|9
1642534770000|2022-01-18 19:39:30|16787.85|16667.85|16788.36|16668.36|16788.36|16668.36|16787.62|16667.62|7
1642534780000|2022-01-18 19:39:40|16788.21|16668.21|16786.73|16666.73|16788.67|16668.67|16786.73|16666.73|10
1642534790000|2022-01-18 19:39:50|16786.31|16666.31|16783.25|16663.25|16786.31|16666.31|16783.25|16663.25|10
1642534800000|2022-01-18 19:40:00|16783.27|16663.27|16782.92|16662.92|16783.46|16663.46|16782.92|16662.92|10
1642534810000|2022-01-18 19:40:10|16783.24|16663.24|16782.29|16662.29|16783.24|16663.24|16781.66|16661.66|9
1642534820000|2022-01-18 19:40:20|16782.07|16662.07|16782.62|16662.62|16782.66|16662.66|16782.07|16662.07|10
1642534830000|2022-01-18 19:40:30|16782.6|16662.6|16783.02|16663.02|16783.14|16663.14|16782.58|16662.58|10
1642534840000|2022-01-18 19:40:40|16783.3|16663.3|16784.58|16664.58|16784.58|16664.58|16783.19|16663.19|10
1642534850000|2022-01-18 19:40:50|16784.59|16664.59|16783.08|16663.08|16784.99|16664.99|16783.08|16663.08|10
1642534860000|2022-01-18 19:41:00|16783.19|16663.19|16783.05|16663.05|16783.44|16663.44|16782.79|16662.79|10
1642534870000|2022-01-18 19:41:10|16783.38|16663.38|16783.97|16663.97|16784.08|16664.08|16783.24|16663.24|9
1642534880000|2022-01-18 19:41:20|16783.55|16663.55|16781.45|16661.45|16783.55|16663.55|16781.45|16661.45|10
1642534890000|2022-01-18 19:41:30|16781.47|16661.47|16781.76|16661.76|16782.16|16662.16|16780.74|16660.74|10
1642534900000|2022-01-18 19:41:40|16782.43|16662.43|16783.34|16663.34|16783.62|16663.62|16782.09|16662.09|9
1642534910000|2022-01-18 19:41:50|16783.07|16663.07|16781.46|16661.46|16783.07|16663.07|16781.4|16661.4|10
1642534920000|2022-01-18 19:42:00|16781.42|16661.42|16779.9|16659.9|16781.42|16661.42|16779.81|16659.81|10
1642534930000|2022-01-18 19:42:10|16780.02|16660.02|16781.12|16661.12|16781.12|16661.12|16780.01|16660.01|9
1642534940000|2022-01-18 19:42:20|16781.77|16661.77|16781.56|16661.56|16781.77|16661.77|16780.71|16660.71|10
1642534950000|2022-01-18 19:42:30|16781.09|16661.09|16777.33|16657.33|16781.09|16661.09|16777.33|16657.33|10
1642534960000|2022-01-18 19:42:40|16777.55|16657.55|16776.13|16656.13|16777.55|16657.55|16776.13|16656.13|10
1642534970000|2022-01-18 19:42:50|16776.17|16656.17|16774.58|16654.58|16776.17|16656.17|16774.55|16654.55|10
1642534980000|2022-01-18 19:43:00|16774.01|16654.01|16771.93|16651.93|16774.01|16654.01|16771.93|16651.93|10
1642534990000|2022-01-18 19:43:10|16771.76|16651.76|16771.52|16651.52|16771.76|16651.76|16771.24|16651.24|10
1642535000000|2022-01-18 19:43:20|16771.28|16651.28|16773.21|16653.21|16773.21|16653.21|16771.28|16651.28|10
1642535010000|2022-01-18 19:43:30|16773.35|16653.35|16774.17|16654.17|16774.17|16654.17|16773.15|16653.15|10
1642535020000|2022-01-18 19:43:40|16774.37|16654.37|16778.57|16658.57|16778.57|16658.57|16774.37|16654.37|10
1642535030000|2022-01-18 19:43:50|16778.33|16658.33|16779.27|16659.27|16779.34|16659.34|16778.33|16658.33|10
1642535040000|2022-01-18 19:44:00|16779.51|16659.51|16779.07|16659.07|16779.59|16659.59|16778.5|16658.5|10
1642535050000|2022-01-18 19:44:10|16778.77|16658.77|16779.9|16659.9|16779.9|16659.9|16778.32|16658.32|10
1642535060000|2022-01-18 19:44:20|16780.07|16660.07|16780.97|16660.97|16781.21|16661.21|16780.07|16660.07|10
1642535070000|2022-01-18 19:44:30|16780.89|16660.89|16779.73|16659.73|16780.89|16660.89|16779.6|16659.6|10
1642535080000|2022-01-18 19:44:40|16780.45|16660.45|16780.31|16660.31|16780.45|16660.45|16779.64|16659.64|10
1642535090000|2022-01-18 19:44:50|16780.09|16660.09|16778.87|16658.87|16780.19|16660.19|16778.87|16658.87|10
1642535100000|2022-01-18 19:45:00|16778.85|16658.85|16776.76|16656.76|16778.85|16658.85|16776.76|16656.76|8
1642535110000|2022-01-18 19:45:10|16776.2|16656.2|16774.91|16654.91|16776.2|16656.2|16774.3|16654.3|9
1642535120000|2022-01-18 19:45:20|16774.85|16654.85|16775.13|16655.13|16775.74|16655.74|16774.85|16654.85|10
1642535130000|2022-01-18 19:45:30|16775.49|16655.49|16774.86|16654.86|16775.64|16655.64|16774.67|16654.67|10
1642535140000|2022-01-18 19:45:40|16775.21|16655.21|16777|16657|16777|16657|16775.21|16655.21|10
1642535150000|2022-01-18 19:45:50|16777.11|16657.11|16780.16|16660.16|16780.38|16660.38|16777.11|16657.11|10
1642535160000|2022-01-18 19:46:00|16780.53|16660.53|16781.02|16661.02|16781.68|16661.68|16780.52|16660.52|10
1642535170000|2022-01-18 19:46:10|16781.16|16661.16|16779.22|16659.22|16781.2|16661.2|16779.22|16659.22|10
1642535180000|2022-01-18 19:46:20|16778.82|16658.82|16780.64|16660.64|16780.64|16660.64|16778.66|16658.66|10
1642535190000|2022-01-18 19:46:30|16780.9|16660.9|16784.5|16664.5|16784.7|16664.7|16780.9|16660.9|9
1642535200000|2022-01-18 19:46:40|16784.64|16664.64|16786.52|16666.52|16786.52|16666.52|16784.64|16664.64|10
1642535210000|2022-01-18 19:46:50|16787.05|16667.05|16788.74|16668.74|16789.09|16669.09|16786.97|16666.97|8
1642535220000|2022-01-18 19:47:00|16788.56|16668.56|16791.95|16671.95|16791.95|16671.95|16788.56|16668.56|10
1642535230000|2022-01-18 19:47:10|16792.24|16672.24|16797.06|16677.06|16797.06|16677.06|16792.24|16672.24|10
1642535240000|2022-01-18 19:47:20|16797.63|16677.63|16799.92|16679.92|16800.15|16680.15|16797.63|16677.63|10
1642535250000|2022-01-18 19:47:30|16799.95|16679.95|16800.95|16680.95|16800.95|16680.95|16799.95|16679.95|8
1642535260000|2022-01-18 19:47:40|16800.76|16680.76|16797.36|16677.36|16800.76|16680.76|16797.36|16677.36|10
1642535270000|2022-01-18 19:47:50|16797.35|16677.35|16794.19|16674.19|16797.35|16677.35|16794.19|16674.19|10
1642535280000|2022-01-18 19:48:00|16794.17|16674.17|16790.23|16670.23|16794.17|16674.17|16790.14|16670.14|9
1642535290000|2022-01-18 19:48:10|16790.28|16670.28|16790.26|16670.26|16790.3|16670.3|16789.21|16669.21|10
1642535300000|2022-01-18 19:48:20|16790.32|16670.32|16789.49|16669.49|16790.32|16670.32|16789.49|16669.49|9
1642535310000|2022-01-18 19:48:30|16788.92|16668.92|16787.58|16667.58|16789.27|16669.27|16787.58|16667.58|10
1642535320000|2022-01-18 19:48:40|16787.21|16667.21|16787.68|16667.68|16787.75|16667.75|16787.21|16667.21|10
1642535330000|2022-01-18 19:48:50|16787.57|16667.57|16787.24|16667.24|16787.95|16667.95|16786.97|16666.97|9
1642535340000|2022-01-18 19:49:00|16786.38|16666.38|16786.64|16666.64|16786.64|16666.64|16786.2|16666.2|9
1642535350000|2022-01-18 19:49:10|16786.32|16666.32|16785.98|16665.98|16786.32|16666.32|16785.69|16665.69|10
1642535360000|2022-01-18 19:49:20|16785.31|16665.31|16784.95|16664.95|16785.43|16665.43|16784.92|16664.92|9
1642535370000|2022-01-18 19:49:30|16784.65|16664.65|16786.09|16666.09|16786.09|16666.09|16784.65|16664.65|9
1642535380000|2022-01-18 19:49:40|16786.17|16666.17|16785.39|16665.39|16786.26|16666.26|16785.39|16665.39|9
1642535390000|2022-01-18 19:49:50|16785.62|16665.62|16784.76|16664.76|16785.62|16665.62|16784.59|16664.59|10
1642535400000|2022-01-18 19:50:00|16785.04|16665.04|16784.62|16664.62|16785.51|16665.51|16784.62|16664.62|9
1642535410000|2022-01-18 19:50:10|16784.98|16664.98|16784.63|16664.63|16785.8|16665.8|16784.63|16664.63|10
1642535420000|2022-01-18 19:50:20|16784.47|16664.47|16783.22|16663.22|16784.99|16664.99|16783.2|16663.2|10
1642535430000|2022-01-18 19:50:30|16784.04|16664.04|16784.35|16664.35|16784.35|16664.35|16783.29|16663.29|10
1642535440000|2022-01-18 19:50:40|16784.27|16664.27|16785.51|16665.51|16785.51|16665.51|16783.9|16663.9|9
1642535450000|2022-01-18 19:50:50|16785.66|16665.66|16789.02|16669.02|16789.02|16669.02|16785.4|16665.4|10
1642535460000|2022-01-18 19:51:00|16788.85|16668.85|16789.73|16669.73|16789.73|16669.73|16788.75|16668.75|9
1642535470000|2022-01-18 19:51:10|16789.65|16669.65|16789.31|16669.31|16789.65|16669.65|16789.1|16669.1|9
1642535480000|2022-01-18 19:51:20|16789.66|16669.66|16792.9|16672.9|16792.9|16672.9|16789.66|16669.66|10
1642535490000|2022-01-18 19:51:30|16792.78|16672.78|16796.52|16676.52|16796.52|16676.52|16792.78|16672.78|10
1642535500000|2022-01-18 19:51:40|16796.04|16676.04|16797.76|16677.76|16797.76|16677.76|16796.04|16676.04|9
1642535510000|2022-01-18 19:51:50|16797.79|16677.79|16798.49|16678.49|16798.52|16678.52|16797.79|16677.79|10
1642535520000|2022-01-18 19:52:00|16797.38|16677.38|16797.46|16677.46|16797.46|16677.46|16796.92|16676.92|10
1642535530000|2022-01-18 19:52:10|16797.74|16677.74|16799.82|16679.82|16799.82|16679.82|16797.74|16677.74|10
1642535540000|2022-01-18 19:52:20|16799.94|16679.94|16800.18|16680.18|16800.27|16680.27|16799.7|16679.7|9
1642535550000|2022-01-18 19:52:30|16800.72|16680.72|16803.34|16683.34|16803.34|16683.34|16800.5|16680.5|9
1642535560000|2022-01-18 19:52:40|16803.7|16683.7|16804.87|16684.87|16804.87|16684.87|16803.7|16683.7|10
1642535570000|2022-01-18 19:52:50|16804.84|16684.84|16810|16690|16810|16690|16804.7|16684.7|10
1642535580000|2022-01-18 19:53:00|16810.52|16690.52|16810.66|16690.66|16811.06|16691.06|16810.49|16690.49|10
1642535590000|2022-01-18 19:53:10|16811.09|16691.09|16811.56|16691.56|16811.93|16691.93|16810.8|16690.8|10
1642535600000|2022-01-18 19:53:20|16811.44|16691.44|16811.95|16691.95|16812.03|16692.03|16811.44|16691.44|10
1642535610000|2022-01-18 19:53:30|16812.32|16692.32|16812.23|16692.23|16812.43|16692.43|16811.81|16691.81|10
1642535620000|2022-01-18 19:53:40|16812.33|16692.33|16815.6|16695.6|16815.6|16695.6|16812.15|16692.15|10
1642535630000|2022-01-18 19:53:50|16815.88|16695.88|16819.45|16699.45|16819.45|16699.45|16815.88|16695.88|10
1642535640000|2022-01-18 19:54:00|16819.14|16699.14|16821.43|16701.43|16823.43|16703.43|16819.14|16699.14|10
1642535650000|2022-01-18 19:54:10|16821.95|16701.95|16821.51|16701.51|16821.95|16701.95|16820.84|16700.84|10
1642535660000|2022-01-18 19:54:20|16821.58|16701.58|16819.78|16699.78|16821.58|16701.58|16819.78|16699.78|10
1642535670000|2022-01-18 19:54:30|16819.75|16699.75|16819.67|16699.67|16819.75|16699.75|16819.15|16699.15|10
1642535680000|2022-01-18 19:54:40|16819.35|16699.35|16819.81|16699.81|16819.81|16699.81|16818.87|16698.87|10
1642535690000|2022-01-18 19:54:50|16819.44|16699.44|16818.28|16698.28|16819.44|16699.44|16818.12|16698.12|9
1642535700000|2022-01-18 19:55:00|16818.12|16698.12|16819.51|16699.51|16819.51|16699.51|16818.04|16698.04|10
1642535710000|2022-01-18 19:55:10|16819.48|16699.48|16819.68|16699.68|16820.08|16700.08|16819.45|16699.45|10
1642535720000|2022-01-18 19:55:20|16819.56|16699.56|16818.07|16698.07|16819.56|16699.56|16817.98|16697.98|8
1642535730000|2022-01-18 19:55:30|16817.97|16697.97|16816.82|16696.82|16818.24|16698.24|16816.82|16696.82|10
1642535740000|2022-01-18 19:55:40|16816.84|16696.84|16816.77|16696.77|16817.29|16697.29|16816.77|16696.77|9
1642535750000|2022-01-18 19:55:50|16816.57|16696.57|16815.87|16695.87|16816.57|16696.57|16815.87|16695.87|10
1642535760000|2022-01-18 19:56:00|16816.09|16696.09|16814.88|16694.88|16816.35|16696.35|16814.88|16694.88|10
1642535770000|2022-01-18 19:56:10|16814.28|16694.28|16812|16692|16814.28|16694.28|16811.84|16691.84|9
1642535780000|2022-01-18 19:56:20|16812.12|16692.12|16813.41|16693.41|16813.41|16693.41|16812.12|16692.12|9
1642535790000|2022-01-18 19:56:30|16813.33|16693.33|16815.94|16695.94|16816.68|16696.68|16813.33|16693.33|10
1642535800000|2022-01-18 19:56:40|16816.33|16696.33|16817.92|16697.92|16817.92|16697.92|16816.33|16696.33|10
1642535810000|2022-01-18 19:56:50|16818.29|16698.29|16817.45|16697.45|16818.76|16698.76|16817.18|16697.18|10
1642535820000|2022-01-18 19:57:00|16817.14|16697.14|16817.62|16697.62|16817.67|16697.67|16817.14|16697.14|10
1642535830000|2022-01-18 19:57:10|16817.68|16697.68|16815.85|16695.85|16817.68|16697.68|16815.85|16695.85|10
1642535840000|2022-01-18 19:57:20|16815.16|16695.16|16813.53|16693.53|16815.27|16695.27|16813.52|16693.52|9
1642535850000|2022-01-18 19:57:30|16813.52|16693.52|16813.26|16693.26|16813.53|16693.53|16812.94|16692.94|9
1642535860000|2022-01-18 19:57:40|16813.21|16693.21|16812.31|16692.31|16813.21|16693.21|16812.23|16692.23|10
1642535870000|2022-01-18 19:57:50|16812.38|16692.38|16812.41|16692.41|16812.6|16692.6|16812.19|16692.19|10
1642535880000|2022-01-18 19:58:00|16812.43|16692.43|16813.64|16693.64|16813.64|16693.64|16812.22|16692.22|10
1642535890000|2022-01-18 19:58:10|16813.56|16693.56|16814.02|16694.02|16814.86|16694.86|16813.56|16693.56|8
1642535900000|2022-01-18 19:58:20|16814.08|16694.08|16811.34|16691.34|16814.08|16694.08|16811.34|16691.34|10
1642535910000|2022-01-18 19:58:30|16811.16|16691.16|16809.6|16689.6|16811.28|16691.28|16809.6|16689.6|9
1642535920000|2022-01-18 19:58:40|16809.32|16689.32|16807.19|16687.19|16809.32|16689.32|16807.04|16687.04|10
1642535930000|2022-01-18 19:58:50|16807|16687|16805.88|16685.88|16807.6|16687.6|16805.88|16685.88|10
1642535940000|2022-01-18 19:59:00|16804.68|16684.68|16799.15|16679.15|16804.68|16684.68|16799.15|16679.15|10
1642535950000|2022-01-18 19:59:10|16799.09|16679.09|16796.99|16676.99|16799.09|16679.09|16796.76|16676.76|10
1642535960000|2022-01-18 19:59:20|16797.56|16677.56|16798.68|16678.68|16798.88|16678.88|16797.34|16677.34|10
1642535970000|2022-01-18 19:59:30|16798.58|16678.58|16798.08|16678.08|16798.88|16678.88|16798.08|16678.08|9
1642535980000|2022-01-18 19:59:40|16797.68|16677.68|16794.81|16674.81|16797.68|16677.68|16794.81|16674.81|10
1642535990000|2022-01-18 19:59:50|16794.49|16674.49|16791.15|16671.15|16794.49|16674.49|16791.14|16671.14|10
1642536000000|2022-01-18 20:00:00|16790.91|16670.91|16789.23|16669.23|16791.24|16671.24|16789.23|16669.23|10
1642536010000|2022-01-18 20:00:10|16788.6|16668.6|16784.96|16664.96|16788.6|16668.6|16784.96|16664.96|10
1642536020000|2022-01-18 20:00:20|16785.15|16665.15|16785.82|16665.82|16785.91|16665.91|16784.99|16664.99|10
1642536030000|2022-01-18 20:00:30|16787.2|16667.2|16788.6|16668.6|16788.6|16668.6|16787.17|16667.17|10
1642536040000|2022-01-18 20:00:40|16788.99|16668.99|16789.86|16669.86|16790.34|16670.34|16788.99|16668.99|10
1642536050000|2022-01-18 20:00:50|16789.99|16669.99|16790.65|16670.65|16790.67|16670.67|16789.69|16669.69|10
1642536060000|2022-01-18 20:01:00|16790.71|16670.71|16790.73|16670.73|16791.01|16671.01|16790.52|16670.52|9
1642536070000|2022-01-18 20:01:10|16791.1|16671.1|16791.75|16671.75|16792.13|16672.13|16791.1|16671.1|10
1642536080000|2022-01-18 20:01:20|16791.62|16671.62|16793.19|16673.19|16793.59|16673.59|16791.62|16671.62|10
1642536090000|2022-01-18 20:01:30|16793.32|16673.32|16795.86|16675.86|16796.07|16676.07|16793.31|16673.31|10
1642536100000|2022-01-18 20:01:40|16795.44|16675.44|16792.69|16672.69|16795.52|16675.52|16792.69|16672.69|10
1642536110000|2022-01-18 20:01:50|16792.22|16672.22|16793.29|16673.29|16793.64|16673.64|16791.45|16671.45|10
1642536120000|2022-01-18 20:02:00|16792.83|16672.83|16794.05|16674.05|16794.17|16674.17|16792.83|16672.83|10
1642536130000|2022-01-18 20:02:10|16793.51|16673.51|16797.27|16677.27|16797.27|16677.27|16793.51|16673.51|10
1642536140000|2022-01-18 20:02:20|16797.67|16677.67|16805.15|16685.15|16805.15|16685.15|16797.67|16677.67|10
1642536150000|2022-01-18 20:02:30|16805.5|16685.5|16810|16690|16810|16690|16805.5|16685.5|10
1642536160000|2022-01-18 20:02:40|16810.12|16690.12|16811.21|16691.21|16811.21|16691.21|16809.51|16689.51|10
1642536170000|2022-01-18 20:02:50|16811.41|16691.41|16811.07|16691.07|16811.81|16691.81|16811.04|16691.04|10
1642536180000|2022-01-18 20:03:00|16810.91|16690.91|16813.14|16693.14|16813.14|16693.14|16810.8|16690.8|10
1642536190000|2022-01-18 20:03:10|16813.53|16693.53|16811.52|16691.52|16813.53|16693.53|16811.18|16691.18|9
1642536200000|2022-01-18 20:03:20|16811.44|16691.44|16810.26|16690.26|16811.6|16691.6|16810.26|16690.26|10
1642536210000|2022-01-18 20:03:30|16810.2|16690.2|16803.73|16683.73|16810.2|16690.2|16803.73|16683.73|10
1642536220000|2022-01-18 20:03:40|16803.37|16683.37|16797.68|16677.68|16803.37|16683.37|16797.68|16677.68|10
1642536230000|2022-01-18 20:03:50|16796.39|16676.39|16791.17|16671.17|16796.82|16676.82|16791.17|16671.17|10
1642536240000|2022-01-18 20:04:00|16790.83|16670.83|16788.28|16668.28|16790.83|16670.83|16788.28|16668.28|10
1642536250000|2022-01-18 20:04:10|16788.1|16668.1|16785.98|16665.98|16788.1|16668.1|16785.98|16665.98|9
1642536260000|2022-01-18 20:04:20|16785.74|16665.74|16784.69|16664.69|16786.61|16666.61|16784.69|16664.69|10
1642536270000|2022-01-18 20:04:30|16784.62|16664.62|16775.86|16655.86|16784.62|16664.62|16775.86|16655.86|10
1642536280000|2022-01-18 20:04:40|16775.9|16655.9|16775.65|16655.65|16775.9|16655.9|16774.99|16654.99|10
1642536290000|2022-01-18 20:04:50|16775.69|16655.69|16774.11|16654.11|16775.88|16655.88|16774.11|16654.11|10
1642536300000|2022-01-18 20:05:00|16773.8|16653.8|16771.02|16651.02|16773.8|16653.8|16771.02|16651.02|10
1642536310000|2022-01-18 20:05:10|16770.89|16650.89|16773.64|16653.64|16773.64|16653.64|16770.7|16650.7|10
1642536320000|2022-01-18 20:05:20|16773.25|16653.25|16773.43|16653.43|16774.01|16654.01|16772.97|16652.97|10
1642536330000|2022-01-18 20:05:30|16774.09|16654.09|16776.12|16656.12|16776.12|16656.12|16774.09|16654.09|10
1642536340000|2022-01-18 20:05:40|16775.68|16655.68|16775.35|16655.35|16776.22|16656.22|16775.35|16655.35|10
1642536350000|2022-01-18 20:05:50|16774.78|16654.78|16773.72|16653.72|16774.79|16654.79|16773.72|16653.72|9
1642536360000|2022-01-18 20:06:00|16773.74|16653.74|16773.36|16653.36|16774.12|16654.12|16773.36|16653.36|10
1642536370000|2022-01-18 20:06:10|16773.54|16653.54|16771.18|16651.18|16773.58|16653.58|16771.18|16651.18|10
1642536380000|2022-01-18 20:06:20|16771.37|16651.37|16768.83|16648.83|16771.48|16651.48|16768.81|16648.81|10
1642536390000|2022-01-18 20:06:30|16769.17|16649.17|16768.95|16648.95|16769.26|16649.26|16767.88|16647.88|10
1642536400000|2022-01-18 20:06:40|16768.88|16648.88|16768.09|16648.09|16768.88|16648.88|16768.09|16648.09|10
1642536410000|2022-01-18 20:06:50|16768.44|16648.44|16769.39|16649.39|16769.39|16649.39|16768.44|16648.44|9
1642536420000|2022-01-18 20:07:00|16769.25|16649.25|16770.53|16650.53|16770.75|16650.75|16769.25|16649.25|9
1642536430000|2022-01-18 20:07:10|16770.54|16650.54|16772.23|16652.23|16772.23|16652.23|16770.54|16650.54|10
1642536440000|2022-01-18 20:07:20|16772.43|16652.43|16774.73|16654.73|16774.73|16654.73|16772.43|16652.43|10
1642536450000|2022-01-18 20:07:30|16775.31|16655.31|16775.55|16655.55|16775.97|16655.97|16775.31|16655.31|10
1642536460000|2022-01-18 20:07:40|16775.28|16655.28|16773.72|16653.72|16775.28|16655.28|16773.67|16653.67|10
1642536470000|2022-01-18 20:07:50|16773.75|16653.75|16773.26|16653.26|16773.79|16653.79|16773.01|16653.01|10
1642536480000|2022-01-18 20:08:00|16773.65|16653.65|16772.92|16652.92|16773.8|16653.8|16772.51|16652.51|10
1642536490000|2022-01-18 20:08:10|16772.93|16652.93|16773.43|16653.43|16773.67|16653.67|16772.93|16652.93|10
1642536500000|2022-01-18 20:08:20|16773.51|16653.51|16770.68|16650.68|16773.51|16653.51|16770.68|16650.68|10
1642536510000|2022-01-18 20:08:30|16770.73|16650.73|16771.54|16651.54|16771.54|16651.54|16770.42|16650.42|10
1642536520000|2022-01-18 20:08:40|16771.57|16651.57|16774.84|16654.84|16774.84|16654.84|16771.57|16651.57|10
1642536530000|2022-01-18 20:08:50|16774.86|16654.86|16775.02|16655.02|16775.26|16655.26|16774.68|16654.68|9
1642536540000|2022-01-18 20:09:00|16774.84|16654.84|16776.36|16656.36|16776.36|16656.36|16774.84|16654.84|10
1642536550000|2022-01-18 20:09:10|16776.33|16656.33|16778.47|16658.47|16778.62|16658.62|16776.31|16656.31|10
1642536560000|2022-01-18 20:09:20|16778.56|16658.56|16777.38|16657.38|16778.56|16658.56|16777.28|16657.28|10
1642536570000|2022-01-18 20:09:30|16777.94|16657.94|16777.33|16657.33|16777.94|16657.94|16777.33|16657.33|10
1642536580000|2022-01-18 20:09:40|16777.54|16657.54|16775.68|16655.68|16778.38|16658.38|16775.68|16655.68|10
1642536590000|2022-01-18 20:09:50|16775.96|16655.96|16773.87|16653.87|16775.96|16655.96|16773.87|16653.87|10
1642536600000|2022-01-18 20:10:00|16774.2|16654.2|16771.96|16651.96|16774.36|16654.36|16771.96|16651.96|9
1642536610000|2022-01-18 20:10:10|16771.52|16651.52|16766.86|16646.86|16771.52|16651.52|16766.86|16646.86|10
1642536620000|2022-01-18 20:10:20|16766.04|16646.04|16764.22|16644.22|16766.04|16646.04|16763.48|16643.48|10
1642536630000|2022-01-18 20:10:30|16764.57|16644.57|16768.47|16648.47|16768.47|16648.47|16764.57|16644.57|10
1642536640000|2022-01-18 20:10:40|16768.28|16648.28|16769.01|16649.01|16769.16|16649.16|16768.28|16648.28|9
1642536650000|2022-01-18 20:10:50|16769.18|16649.18|16769.45|16649.45|16769.7|16649.7|16769.18|16649.18|10
1642536660000|2022-01-18 20:11:00|16769.63|16649.63|16770.38|16650.38|16770.38|16650.38|16769.51|16649.51|9
1642536670000|2022-01-18 20:11:10|16770.4|16650.4|16772.22|16652.22|16772.22|16652.22|16770.4|16650.4|10
1642536680000|2022-01-18 20:11:20|16772.54|16652.54|16769.56|16649.56|16772.54|16652.54|16769.56|16649.56|10
1642536690000|2022-01-18 20:11:30|16769.1|16649.1|16770.18|16650.18|16770.7|16650.7|16769.1|16649.1|10
1642536700000|2022-01-18 20:11:40|16769.99|16649.99|16770.86|16650.86|16770.92|16650.92|16769.31|16649.31|10
1642536710000|2022-01-18 20:11:50|16770.75|16650.75|16769.96|16649.96|16771|16651|16769.96|16649.96|9
1642536720000|2022-01-18 20:12:00|16769.84|16649.84|16772.53|16652.53|16772.53|16652.53|16769.84|16649.84|10
1642536730000|2022-01-18 20:12:10|16773.16|16653.16|16773.98|16653.98|16773.98|16653.98|16773.16|16653.16|10
1642536740000|2022-01-18 20:12:20|16774.31|16654.31|16777.86|16657.86|16777.86|16657.86|16774.31|16654.31|10
1642536750000|2022-01-18 20:12:30|16778.55|16658.55|16779.94|16659.94|16780.21|16660.21|16778.55|16658.55|10
1642536760000|2022-01-18 20:12:40|16779.91|16659.91|16779.38|16659.38|16779.91|16659.91|16778.78|16658.78|10
1642536770000|2022-01-18 20:12:50|16779.12|16659.12|16779.63|16659.63|16779.97|16659.97|16778.95|16658.95|9
1642536780000|2022-01-18 20:13:00|16779.27|16659.27|16779.55|16659.55|16779.89|16659.89|16778.84|16658.84|9
1642536790000|2022-01-18 20:13:10|16779.72|16659.72|16779.08|16659.08|16779.75|16659.75|16779.08|16659.08|9
1642536800000|2022-01-18 20:13:20|16778.91|16658.91|16779.38|16659.38|16779.67|16659.67|16778.66|16658.66|10
1642536810000|2022-01-18 20:13:30|16779.24|16659.24|16779.34|16659.34|16779.61|16659.61|16779.18|16659.18|10
1642536820000|2022-01-18 20:13:40|16779.43|16659.43|16780.69|16660.69|16780.69|16660.69|16779.43|16659.43|10
1642536830000|2022-01-18 20:13:50|16780.9|16660.9|16781.76|16661.76|16782.03|16662.03|16780.9|16660.9|10
1642536840000|2022-01-18 20:14:00|16781.93|16661.93|16781.94|16661.94|16782.3|16662.3|16781.64|16661.64|9
1642536850000|2022-01-18 20:14:10|16782.11|16662.11|16782.66|16662.66|16782.69|16662.69|16782.05|16662.05|10
1642536860000|2022-01-18 20:14:20|16782.55|16662.55|16782.49|16662.49|16784.78|16664.78|16782.49|16662.49|10
1642536870000|2022-01-18 20:14:30|16782.43|16662.43|16783.05|16663.05|16783.15|16663.15|16781.46|16661.46|10
1642536880000|2022-01-18 20:14:40|16782.92|16662.92|16780.67|16660.67|16782.92|16662.92|16780.67|16660.67|10
1642536890000|2022-01-18 20:14:50|16780.48|16660.48|16776.77|16656.77|16780.48|16660.48|16776.77|16656.77|9
1642536900000|2022-01-18 20:15:00|16776.39|16656.39|16769.72|16649.72|16776.57|16656.57|16769.72|16649.72|10
1642536910000|2022-01-18 20:15:10|16768.06|16648.06|16759.29|16639.29|16768.06|16648.06|16759.04|16639.04|10
1642536920000|2022-01-18 20:15:20|16759.43|16639.43|16754.17|16634.17|16759.43|16639.43|16754.17|16634.17|10
1642536930000|2022-01-18 20:15:30|16753.6|16633.6|16750.24|16630.24|16753.6|16633.6|16750.24|16630.24|10
1642536940000|2022-01-18 20:15:40|16750.33|16630.33|16749.64|16629.64|16750.54|16630.54|16749.47|16629.47|9
1642536950000|2022-01-18 20:15:50|16749.01|16629.01|16746.75|16626.75|16749.01|16629.01|16746.75|16626.75|9
1642536960000|2022-01-18 20:16:00|16746.42|16626.42|16741.54|16621.54|16746.42|16626.42|16741.54|16621.54|10
1642536970000|2022-01-18 20:16:10|16741.3|16621.3|16739.52|16619.52|16741.43|16621.43|16739.43|16619.43|9
1642536980000|2022-01-18 20:16:20|16740.14|16620.14|16735.75|16615.75|16740.14|16620.14|16735.75|16615.75|10
1642536990000|2022-01-18 20:16:30|16735.89|16615.89|16735.36|16615.36|16736.21|16616.21|16735.36|16615.36|9
1642537000000|2022-01-18 20:16:40|16735.32|16615.32|16729.85|16609.85|16735.32|16615.32|16729.85|16609.85|10
1642537010000|2022-01-18 20:16:50|16730.07|16610.07|16723.59|16603.59|16730.07|16610.07|16723.59|16603.59|10
1642537020000|2022-01-18 20:17:00|16721.05|16601.05|16714.31|16594.31|16721.05|16601.05|16714.31|16594.31|10
1642537030000|2022-01-18 20:17:10|16714.53|16594.53|16712.98|16592.98|16714.64|16594.64|16712.9|16592.9|9
1642537040000|2022-01-18 20:17:20|16712.94|16592.94|16714.65|16594.65|16714.65|16594.65|16712.74|16592.74|10
1642537050000|2022-01-18 20:17:30|16714.72|16594.72|16715.42|16595.42|16715.8|16595.8|16714.72|16594.72|10
1642537060000|2022-01-18 20:17:40|16715.28|16595.28|16714.36|16594.36|16716.8|16596.8|16714.24|16594.24|10
1642537070000|2022-01-18 20:17:50|16714.08|16594.08|16714.28|16594.28|16714.78|16594.78|16714.08|16594.08|9
1642537080000|2022-01-18 20:18:00|16713.99|16593.99|16715.45|16595.45|16715.66|16595.66|16713.99|16593.99|10
1642537090000|2022-01-18 20:18:10|16714.89|16594.89|16714.82|16594.82|16715.15|16595.15|16714.61|16594.61|9
1642537100000|2022-01-18 20:18:20|16714.65|16594.65|16713.95|16593.95|16714.76|16594.76|16713.75|16593.75|10
1642537110000|2022-01-18 20:18:30|16714.27|16594.27|16712.38|16592.38|16714.33|16594.33|16712.38|16592.38|10
1642537120000|2022-01-18 20:18:40|16712.23|16592.23|16712.85|16592.85|16712.92|16592.92|16712|16592|10
1642537130000|2022-01-18 20:18:50|16712.94|16592.94|16713.03|16593.03|16713.33|16593.33|16712.81|16592.81|10
1642537140000|2022-01-18 20:19:00|16713.23|16593.23|16713.16|16593.16|16713.98|16593.98|16712.84|16592.84|10
1642537150000|2022-01-18 20:19:10|16713.54|16593.54|16713.93|16593.93|16713.94|16593.94|16713.35|16593.35|9
1642537160000|2022-01-18 20:19:20|16713.83|16593.83|16712.01|16592.01|16713.83|16593.83|16712.01|16592.01|10
1642537170000|2022-01-18 20:19:30|16711.97|16591.97|16710.28|16590.28|16711.97|16591.97|16709.92|16589.92|9
1642537180000|2022-01-18 20:19:40|16708.39|16588.39|16706.87|16586.87|16708.39|16588.39|16706.87|16586.87|10
1642537190000|2022-01-18 20:19:50|16706.95|16586.95|16705.48|16585.48|16706.95|16586.95|16705.48|16585.48|10
1642537200000|2022-01-18 20:20:00|16704.82|16584.82|16700.57|16580.57|16704.82|16584.82|16700.57|16580.57|10
1642537210000|2022-01-18 20:20:10|16699.68|16579.68|16700.22|16580.22|16700.22|16580.22|16698.71|16578.71|10
1642537220000|2022-01-18 20:20:20|16700.51|16580.51|16701.17|16581.17|16701.17|16581.17|16700.51|16580.51|10
1642537230000|2022-01-18 20:20:30|16701.4|16581.4|16701.33|16581.33|16701.57|16581.57|16700.75|16580.75|10
1642537240000|2022-01-18 20:20:40|16701.93|16581.93|16702.01|16582.01|16702.29|16582.29|16701.89|16581.89|10
1642537250000|2022-01-18 20:20:50|16702.53|16582.53|16703.94|16583.94|16703.94|16583.94|16702.53|16582.53|10
1642537260000|2022-01-18 20:21:00|16703.56|16583.56|16702.96|16582.96|16703.56|16583.56|16702.75|16582.75|9
1642537270000|2022-01-18 20:21:10|16703.03|16583.03|16704.36|16584.36|16704.36|16584.36|16702.67|16582.67|9
1642537280000|2022-01-18 20:21:20|16704.45|16584.45|16707.38|16587.38|16707.38|16587.38|16704.45|16584.45|10
1642537290000|2022-01-18 20:21:30|16708.28|16588.28|16710.54|16590.54|16710.54|16590.54|16708.28|16588.28|10
1642537300000|2022-01-18 20:21:40|16710.44|16590.44|16711.82|16591.82|16712.05|16592.05|16710.44|16590.44|10
1642537310000|2022-01-18 20:21:50|16711.7|16591.7|16712.16|16592.16|16712.29|16592.29|16711.42|16591.42|10
1642537320000|2022-01-18 20:22:00|16712.3|16592.3|16712.56|16592.56|16712.72|16592.72|16712.21|16592.21|8
1642537330000|2022-01-18 20:22:10|16712.39|16592.39|16713.38|16593.38|16713.39|16593.39|16712.25|16592.25|9
1642537340000|2022-01-18 20:22:20|16713.29|16593.29|16715.07|16595.07|16715.07|16595.07|16713.29|16593.29|10
1642537350000|2022-01-18 20:22:30|16714.94|16594.94|16717.59|16597.59|16717.59|16597.59|16714.94|16594.94|10
1642537360000|2022-01-18 20:22:40|16717.66|16597.66|16719.71|16599.71|16719.81|16599.81|16717.66|16597.66|10
1642537370000|2022-01-18 20:22:50|16719.69|16599.69|16720.04|16600.04|16720.35|16600.35|16719.48|16599.48|9
1642537380000|2022-01-18 20:23:00|16719.78|16599.78|16723.04|16603.04|16723.04|16603.04|16719.68|16599.68|10
1642537390000|2022-01-18 20:23:10|16722.79|16602.79|16726.21|16606.21|16726.28|16606.28|16722.79|16602.79|10
1642537400000|2022-01-18 20:23:20|16726.49|16606.49|16727.95|16607.95|16727.95|16607.95|16726.49|16606.49|9
1642537410000|2022-01-18 20:23:30|16728.11|16608.11|16729.38|16609.38|16729.38|16609.38|16727.8|16607.8|9
1642537420000|2022-01-18 20:23:40|16730.09|16610.09|16730.39|16610.39|16730.4|16610.4|16730.03|16610.03|9
1642537430000|2022-01-18 20:23:50|16730.4|16610.4|16732.08|16612.08|16732.17|16612.17|16730.27|16610.27|10
1642537440000|2022-01-18 20:24:00|16732.06|16612.06|16731.69|16611.69|16732.1|16612.1|16731.19|16611.19|10
1642537450000|2022-01-18 20:24:10|16731.8|16611.8|16731.05|16611.05|16731.96|16611.96|16731.05|16611.05|10
1642537460000|2022-01-18 20:24:20|16731.3|16611.3|16729.83|16609.83|16731.3|16611.3|16729.83|16609.83|10
1642537470000|2022-01-18 20:24:30|16730.01|16610.01|16730.96|16610.96|16730.96|16610.96|16729.93|16609.93|10
1642537480000|2022-01-18 20:24:40|16731.29|16611.29|16733.07|16613.07|16733.42|16613.42|16731.29|16611.29|10
1642537490000|2022-01-18 20:24:50|16733.22|16613.22|16733.82|16613.82|16734.37|16614.37|16733.22|16613.22|10
1642537500000|2022-01-18 20:25:00|16733.98|16613.98|16732.38|16612.38|16734.18|16614.18|16732.38|16612.38|10
1642537510000|2022-01-18 20:25:10|16732.43|16612.43|16731.55|16611.55|16732.48|16612.48|16731.55|16611.55|10
1642537520000|2022-01-18 20:25:20|16731.03|16611.03|16723.49|16603.49|16731.03|16611.03|16723.49|16603.49|10
1642537530000|2022-01-18 20:25:30|16723.24|16603.24|16719.97|16599.97|16723.24|16603.24|16719.97|16599.97|10
1642537540000|2022-01-18 20:25:40|16719.99|16599.99|16721.91|16601.91|16721.91|16601.91|16719.68|16599.68|10
1642537550000|2022-01-18 20:25:50|16722.11|16602.11|16725.79|16605.79|16726.05|16606.05|16722.11|16602.11|10
1642537560000|2022-01-18 20:26:00|16725.65|16605.65|16724.49|16604.49|16725.88|16605.88|16724.49|16604.49|10
1642537570000|2022-01-18 20:26:10|16724.37|16604.37|16719.15|16599.15|16724.46|16604.46|16719.15|16599.15|10
1642537580000|2022-01-18 20:26:20|16718.8|16598.8|16718.61|16598.61|16718.8|16598.8|16716.96|16596.96|10
1642537590000|2022-01-18 20:26:30|16718.75|16598.75|16717.76|16597.76|16718.75|16598.75|16717.45|16597.45|10
1642537600000|2022-01-18 20:26:40|16717.77|16597.77|16715.78|16595.78|16717.77|16597.77|16715.28|16595.28|10
1642537610000|2022-01-18 20:26:50|16715.99|16595.99|16717.4|16597.4|16717.44|16597.44|16715.99|16595.99|10
1642537620000|2022-01-18 20:27:00|16717.9|16597.9|16720.1|16600.1|16720.1|16600.1|16717.84|16597.84|10
1642537630000|2022-01-18 20:27:10|16719.96|16599.96|16722.77|16602.77|16722.77|16602.77|16719.96|16599.96|10
1642537640000|2022-01-18 20:27:20|16722.88|16602.88|16725.25|16605.25|16725.25|16605.25|16722.88|16602.88|10
1642537650000|2022-01-18 20:27:30|16724.97|16604.97|16725.85|16605.85|16726.42|16606.42|16724.97|16604.97|10
1642537660000|2022-01-18 20:27:40|16726.22|16606.22|16726.96|16606.96|16726.96|16606.96|16726.16|16606.16|10
1642537670000|2022-01-18 20:27:50|16727|16607|16726.53|16606.53|16727.19|16607.19|16726.53|16606.53|10
1642537680000|2022-01-18 20:28:00|16726.42|16606.42|16726.94|16606.94|16727.42|16607.42|16726.24|16606.24|9
1642537690000|2022-01-18 20:28:10|16726.96|16606.96|16726.43|16606.43|16726.96|16606.96|16726.43|16606.43|9
1642537700000|2022-01-18 20:28:20|16726.66|16606.66|16726.71|16606.71|16726.71|16606.71|16726.45|16606.45|9
1642537710000|2022-01-18 20:28:30|16726.97|16606.97|16727.7|16607.7|16727.7|16607.7|16726.97|16606.97|9
1642537720000|2022-01-18 20:28:40|16727.45|16607.45|16727.77|16607.77|16727.77|16607.77|16727.16|16607.16|9
1642537730000|2022-01-18 20:28:50|16727.96|16607.96|16728.54|16608.54|16728.54|16608.54|16727.96|16607.96|10
1642537740000|2022-01-18 20:29:00|16728.21|16608.21|16726.9|16606.9|16728.41|16608.41|16726.8|16606.8|10
1642537750000|2022-01-18 20:29:10|16726.15|16606.15|16725.19|16605.19|16726.15|16606.15|16724.79|16604.79|10
1642537760000|2022-01-18 20:29:20|16725.27|16605.27|16725.94|16605.94|16726.1|16606.1|16725.27|16605.27|10
1642537770000|2022-01-18 20:29:30|16726.06|16606.06|16725.79|16605.79|16726.23|16606.23|16725.59|16605.59|10
1642537780000|2022-01-18 20:29:40|16725.64|16605.64|16726.24|16606.24|16726.62|16606.62|16725.27|16605.27|9
1642537790000|2022-01-18 20:29:50|16726.43|16606.43|16728.51|16608.51|16728.51|16608.51|16726.38|16606.38|10
1642537800000|2022-01-18 20:30:00|16729.01|16609.01|16728.62|16608.62|16729.67|16609.67|16728.62|16608.62|9
1642537810000|2022-01-18 20:30:10|16728.14|16608.14|16722.69|16602.69|16728.14|16608.14|16722.59|16602.59|10
1642537820000|2022-01-18 20:30:20|16721.73|16601.73|16717.82|16597.82|16721.73|16601.73|16717.5|16597.5|10
1642537830000|2022-01-18 20:30:30|16716.92|16596.92|16711.89|16591.89|16716.92|16596.92|16711.89|16591.89|10
1642537840000|2022-01-18 20:30:40|16711.05|16591.05|16707.42|16587.42|16711.05|16591.05|16707.42|16587.42|10
1642537850000|2022-01-18 20:30:50|16707.48|16587.48|16707.37|16587.37|16707.96|16587.96|16707.13|16587.13|10
1642537860000|2022-01-18 20:31:00|16707.45|16587.45|16710.37|16590.37|16710.37|16590.37|16707.4|16587.4|10
1642537870000|2022-01-18 20:31:10|16709.61|16589.61|16711.88|16591.88|16711.94|16591.94|16709.61|16589.61|10
1642537880000|2022-01-18 20:31:20|16712.26|16592.26|16713.25|16593.25|16713.25|16593.25|16711.77|16591.77|9
1642537890000|2022-01-18 20:31:30|16713.24|16593.24|16712.89|16592.89|16713.84|16593.84|16712.89|16592.89|10
1642537900000|2022-01-18 20:31:40|16713.3|16593.3|16714.58|16594.58|16714.75|16594.75|16713.3|16593.3|10
1642537910000|2022-01-18 20:31:50|16714.24|16594.24|16714.22|16594.22|16714.4|16594.4|16713.81|16593.81|9
1642537920000|2022-01-18 20:32:00|16714.13|16594.13|16711.53|16591.53|16714.13|16594.13|16711.26|16591.26|10
1642537930000|2022-01-18 20:32:10|16711.76|16591.76|16714.16|16594.16|16714.26|16594.26|16711.4|16591.4|10
1642537940000|2022-01-18 20:32:20|16714.79|16594.79|16718.21|16598.21|16718.21|16598.21|16714.79|16594.79|9
1642537950000|2022-01-18 20:32:30|16718.47|16598.47|16719.83|16599.83|16719.83|16599.83|16718.47|16598.47|10
1642537960000|2022-01-18 20:32:40|16719.71|16599.71|16719.61|16599.61|16719.71|16599.71|16719.11|16599.11|10
1642537970000|2022-01-18 20:32:50|16719.06|16599.06|16720.5|16600.5|16720.5|16600.5|16719.06|16599.06|10
1642537980000|2022-01-18 20:33:00|16720.67|16600.67|16720.64|16600.64|16721.29|16601.29|16720.26|16600.26|10
1642537990000|2022-01-18 20:33:10|16720.39|16600.39|16720.45|16600.45|16721.22|16601.22|16719.76|16599.76|10
1642538000000|2022-01-18 20:33:20|16720.44|16600.44|16720.57|16600.57|16720.81|16600.81|16720.19|16600.19|9
1642538010000|2022-01-18 20:33:30|16720.29|16600.29|16717.67|16597.67|16720.29|16600.29|16717.67|16597.67|10
1642538020000|2022-01-18 20:33:40|16717.61|16597.61|16716.24|16596.24|16717.61|16597.61|16716.24|16596.24|9
1642538030000|2022-01-18 20:33:50|16715.66|16595.66|16713.23|16593.23|16715.66|16595.66|16713.23|16593.23|10
1642538040000|2022-01-18 20:34:00|16712.55|16592.55|16712.46|16592.46|16712.71|16592.71|16711.78|16591.78|10
1642538050000|2022-01-18 20:34:10|16712.31|16592.31|16712.81|16592.81|16713.04|16593.04|16712.07|16592.07|10
1642538060000|2022-01-18 20:34:20|16712.85|16592.85|16711.46|16591.46|16713.81|16593.81|16711.46|16591.46|10
1642538070000|2022-01-18 20:34:30|16711.32|16591.32|16709.11|16589.11|16711.32|16591.32|16709.11|16589.11|10
1642538080000|2022-01-18 20:34:40|16709.5|16589.5|16710.85|16590.85|16710.85|16590.85|16709.28|16589.28|10
1642538090000|2022-01-18 20:34:50|16710.87|16590.87|16705.74|16585.74|16710.87|16590.87|16705.74|16585.74|10
1642538100000|2022-01-18 20:35:00|16705.55|16585.55|16704.56|16584.56|16705.55|16585.55|16704.56|16584.56|8
1642538110000|2022-01-18 20:35:10|16705.09|16585.09|16702.81|16582.81|16705.09|16585.09|16702.34|16582.34|10
1642538120000|2022-01-18 20:35:20|16703.02|16583.02|16702.44|16582.44|16703.02|16583.02|16702.25|16582.25|10
1642538130000|2022-01-18 20:35:30|16701.86|16581.86|16701.04|16581.04|16702.05|16582.05|16701.04|16581.04|10
1642538140000|2022-01-18 20:35:40|16701.07|16581.07|16700.06|16580.06|16701.09|16581.09|16700.02|16580.02|9
1642538150000|2022-01-18 20:35:50|16700.17|16580.17|16702.09|16582.09|16702.09|16582.09|16700.05|16580.05|8
1642538160000|2022-01-18 20:36:00|16701.83|16581.83|16705.29|16585.29|16705.29|16585.29|16701.33|16581.33|10
1642538170000|2022-01-18 20:36:10|16705.43|16585.43|16705.16|16585.16|16706.25|16586.25|16705.16|16585.16|9
1642538180000|2022-01-18 20:36:20|16705.33|16585.33|16702.72|16582.72|16705.33|16585.33|16702.72|16582.72|10
1642538190000|2022-01-18 20:36:30|16702.53|16582.53|16701.43|16581.43|16702.53|16582.53|16701.12|16581.12|10
1642538200000|2022-01-18 20:36:40|16701.58|16581.58|16703.08|16583.08|16703.2|16583.2|16701.56|16581.56|10
1642538210000|2022-01-18 20:36:50|16702.97|16582.97|16700.61|16580.61|16702.97|16582.97|16700.61|16580.61|10
1642538220000|2022-01-18 20:37:00|16700.62|16580.62|16701.88|16581.88|16701.88|16581.88|16700.62|16580.62|10
1642538230000|2022-01-18 20:37:10|16701.93|16581.93|16704.12|16584.12|16704.12|16584.12|16701.93|16581.93|10
1642538240000|2022-01-18 20:37:20|16704.49|16584.49|16704.59|16584.59|16705.46|16585.46|16704.33|16584.33|9
1642538250000|2022-01-18 20:37:30|16704.51|16584.51|16703.86|16583.86|16704.51|16584.51|16703.6|16583.6|9
1642538260000|2022-01-18 20:37:40|16703.62|16583.62|16703.99|16583.99|16703.99|16583.99|16703.14|16583.14|8
1642538270000|2022-01-18 20:37:50|16704.24|16584.24|16704.97|16584.97|16705.59|16585.59|16704.24|16584.24|10
1642538280000|2022-01-18 20:38:00|16705.36|16585.36|16704.94|16584.94|16705.36|16585.36|16704.78|16584.78|9
1642538290000|2022-01-18 20:38:10|16704.87|16584.87|16703.88|16583.88|16705.03|16585.03|16703.88|16583.88|9
1642538300000|2022-01-18 20:38:20|16703.89|16583.89|16705.24|16585.24|16705.24|16585.24|16703.89|16583.89|10
1642538310000|2022-01-18 20:38:30|16705.33|16585.33|16705.9|16585.9|16706.21|16586.21|16705.33|16585.33|10
1642538320000|2022-01-18 20:38:40|16705.89|16585.89|16706.18|16586.18|16706.5|16586.5|16705.68|16585.68|10
1642538330000|2022-01-18 20:38:50|16706.4|16586.4|16708.27|16588.27|16708.27|16588.27|16706.4|16586.4|10
1642538340000|2022-01-18 20:39:00|16707.81|16587.81|16707.71|16587.71|16707.89|16587.89|16706.5|16586.5|10
1642538350000|2022-01-18 20:39:10|16708.1|16588.1|16706.27|16586.27|16708.1|16588.1|16706.27|16586.27|10
1642538360000|2022-01-18 20:39:20|16706.25|16586.25|16707.7|16587.7|16707.7|16587.7|16706.1|16586.1|9
1642538370000|2022-01-18 20:39:30|16707.67|16587.67|16709.77|16589.77|16709.77|16589.77|16707.64|16587.64|10
1642538380000|2022-01-18 20:39:40|16709.86|16589.86|16710.61|16590.61|16710.83|16590.83|16709.68|16589.68|9
1642538390000|2022-01-18 20:39:50|16710.83|16590.83|16711.81|16591.81|16711.81|16591.81|16710.32|16590.32|9
1642538400000|2022-01-18 20:40:00|16712|16592|16713.69|16593.69|16713.69|16593.69|16711.91|16591.91|10
1642538410000|2022-01-18 20:40:10|16714.42|16594.42|16714.79|16594.79|16714.82|16594.82|16714.41|16594.41|10
1642538420000|2022-01-18 20:40:20|16715.06|16595.06|16713.48|16593.48|16715.06|16595.06|16713.48|16593.48|10
1642538430000|2022-01-18 20:40:30|16713.3|16593.3|16712.84|16592.84|16713.37|16593.37|16712.84|16592.84|10
1642538440000|2022-01-18 20:40:40|16712.65|16592.65|16709.89|16589.89|16712.65|16592.65|16709.81|16589.81|9
1642538450000|2022-01-18 20:40:50|16710.02|16590.02|16709.72|16589.72|16710.14|16590.14|16709.72|16589.72|8
1642538460000|2022-01-18 20:41:00|16709.8|16589.8|16709.93|16589.93|16709.93|16589.93|16709.56|16589.56|10
1642538470000|2022-01-18 20:41:10|16710.04|16590.04|16709.98|16589.98|16710.73|16590.73|16709.8|16589.8|10
1642538480000|2022-01-18 20:41:20|16709.74|16589.74|16705.87|16585.87|16709.82|16589.82|16705.87|16585.87|9
1642538490000|2022-01-18 20:41:30|16705.75|16585.75|16703.4|16583.4|16705.75|16585.75|16703.4|16583.4|9
1642538500000|2022-01-18 20:41:40|16703.34|16583.34|16700.47|16580.47|16703.34|16583.34|16700.47|16580.47|10
1642538510000|2022-01-18 20:41:50|16700.46|16580.46|16699.41|16579.41|16700.46|16580.46|16698.81|16578.81|9
1642538520000|2022-01-18 20:42:00|16698.98|16578.98|16698.24|16578.24|16699.81|16579.81|16698.24|16578.24|10
1642538530000|2022-01-18 20:42:10|16698.21|16578.21|16695.99|16575.99|16698.21|16578.21|16695.99|16575.99|9
1642538540000|2022-01-18 20:42:20|16693.81|16573.81|16687.75|16567.75|16693.81|16573.81|16687.75|16567.75|10
1642538550000|2022-01-18 20:42:30|16688.04|16568.04|16682.34|16562.34|16688.04|16568.04|16682.34|16562.34|10
1642538560000|2022-01-18 20:42:40|16681.91|16561.91|16680.42|16560.42|16681.91|16561.91|16680.42|16560.42|10
1642538570000|2022-01-18 20:42:50|16680.29|16560.29|16679.19|16559.19|16680.29|16560.29|16679.09|16559.09|10
1642538580000|2022-01-18 20:43:00|16678.31|16558.31|16676.5|16556.5|16678.31|16558.31|16676.49|16556.49|10
1642538590000|2022-01-18 20:43:10|16676.47|16556.47|16675.8|16555.8|16676.55|16556.55|16675.74|16555.74|10
1642538600000|2022-01-18 20:43:20|16675.55|16555.55|16674.92|16554.92|16675.55|16555.55|16674.85|16554.85|9
1642538610000|2022-01-18 20:43:30|16674.69|16554.69|16671.46|16551.46|16674.7|16554.7|16671.46|16551.46|9
1642538620000|2022-01-18 20:43:40|16671.33|16551.33|16669.72|16549.72|16671.33|16551.33|16669.72|16549.72|10
1642538630000|2022-01-18 20:43:50|16669.69|16549.69|16666.29|16546.29|16669.69|16549.69|16666.29|16546.29|10
1642538640000|2022-01-18 20:44:00|16665.71|16545.71|16667.79|16547.79|16667.79|16547.79|16665.71|16545.71|10
1642538650000|2022-01-18 20:44:10|16668.02|16548.02|16666.84|16546.84|16668.07|16548.07|16666.84|16546.84|10
1642538660000|2022-01-18 20:44:20|16666.7|16546.7|16667.08|16547.08|16667.08|16547.08|16666.64|16546.64|8
1642538670000|2022-01-18 20:44:30|16667.27|16547.27|16668.72|16548.72|16668.72|16548.72|16667.27|16547.27|10
1642538680000|2022-01-18 20:44:40|16668.88|16548.88|16667.57|16547.57|16668.88|16548.88|16667.57|16547.57|10
1642538690000|2022-01-18 20:44:50|16667.33|16547.33|16667.08|16547.08|16667.46|16547.46|16667.08|16547.08|10
1642538700000|2022-01-18 20:45:00|16666.81|16546.81|16667.85|16547.85|16667.85|16547.85|16666.44|16546.44|10
1642538710000|2022-01-18 20:45:10|16667.95|16547.95|16676.17|16556.17|16676.17|16556.17|16667.95|16547.95|10
1642538720000|2022-01-18 20:45:20|16676.83|16556.83|16680.13|16560.13|16680.13|16560.13|16676.83|16556.83|10
1642538730000|2022-01-18 20:45:30|16679.94|16559.94|16681.76|16561.76|16681.76|16561.76|16679.94|16559.94|10
1642538740000|2022-01-18 20:45:40|16681.68|16561.68|16681.8|16561.8|16681.96|16561.96|16681.44|16561.44|9
1642538750000|2022-01-18 20:45:50|16681.24|16561.24|16682.67|16562.67|16682.67|16562.67|16680.99|16560.99|9
1642538760000|2022-01-18 20:46:00|16682.54|16562.54|16682.97|16562.97|16682.97|16562.97|16682.37|16562.37|10
1642538770000|2022-01-18 20:46:10|16683.02|16563.02|16682.65|16562.65|16683.02|16563.02|16682.45|16562.45|10
1642538780000|2022-01-18 20:46:20|16682.58|16562.58|16683.45|16563.45|16683.7|16563.7|16682.58|16562.58|10
1642538790000|2022-01-18 20:46:30|16684.02|16564.02|16683.95|16563.95|16684.53|16564.53|16683.66|16563.66|10
1642538800000|2022-01-18 20:46:40|16683.87|16563.87|16686.06|16566.06|16686.06|16566.06|16683.87|16563.87|10
1642538810000|2022-01-18 20:46:50|16685.88|16565.88|16687.84|16567.84|16687.84|16567.84|16685.88|16565.88|9
1642538820000|2022-01-18 20:47:00|16687.7|16567.7|16688.39|16568.39|16688.71|16568.71|16687.55|16567.55|10
1642538830000|2022-01-18 20:47:10|16688.01|16568.01|16688.65|16568.65|16688.65|16568.65|16687.97|16567.97|10
1642538840000|2022-01-18 20:47:20|16688.44|16568.44|16686.77|16566.77|16689.8|16569.8|16686.77|16566.77|10
1642538850000|2022-01-18 20:47:30|16686.7|16566.7|16688.07|16568.07|16688.1|16568.1|16686.15|16566.15|9
1642538860000|2022-01-18 20:47:40|16687.69|16567.69|16687.25|16567.25|16688.21|16568.21|16687.25|16567.25|10
1642538870000|2022-01-18 20:47:50|16687.4|16567.4|16689|16569|16689|16569|16687.4|16567.4|10
1642538880000|2022-01-18 20:48:00|16689.09|16569.09|16691.92|16571.92|16692.39|16572.39|16689.09|16569.09|10
1642538890000|2022-01-18 20:48:10|16691.95|16571.95|16692.66|16572.66|16693.49|16573.49|16691.95|16571.95|10
1642538900000|2022-01-18 20:48:20|16692.67|16572.67|16691.93|16571.93|16692.67|16572.67|16691.93|16571.93|9
1642538910000|2022-01-18 20:48:30|16691.85|16571.85|16689.78|16569.78|16691.85|16571.85|16689.78|16569.78|9
1642538920000|2022-01-18 20:48:40|16689.31|16569.31|16688.41|16568.41|16689.33|16569.33|16688.26|16568.26|10
1642538930000|2022-01-18 20:48:50|16688.07|16568.07|16687.45|16567.45|16688.1|16568.1|16687.24|16567.24|10
1642538940000|2022-01-18 20:49:00|16687.18|16567.18|16682.86|16562.86|16687.25|16567.25|16682.86|16562.86|10
1642538950000|2022-01-18 20:49:10|16683.06|16563.06|16683.65|16563.65|16683.65|16563.65|16682.65|16562.65|10
1642538960000|2022-01-18 20:49:20|16683.55|16563.55|16688.91|16568.91|16688.91|16568.91|16683.55|16563.55|9
1642538970000|2022-01-18 20:49:30|16689.59|16569.59|16693.3|16573.3|16693.3|16573.3|16689.59|16569.59|10
1642538980000|2022-01-18 20:49:40|16693.73|16573.73|16695.67|16575.67|16695.68|16575.68|16693.73|16573.73|7
1642538990000|2022-01-18 20:49:50|16696.13|16576.13|16698.8|16578.8|16698.8|16578.8|16696.13|16576.13|10
1642539000000|2022-01-18 20:50:00|16698.85|16578.85|16699.99|16579.99|16700.61|16580.61|16698.85|16578.85|10
1642539010000|2022-01-18 20:50:10|16700.11|16580.11|16705.17|16585.17|16705.17|16585.17|16700.11|16580.11|9
1642539020000|2022-01-18 20:50:20|16706.93|16586.93|16717.59|16597.59|16717.59|16597.59|16706.93|16586.93|10
1642539030000|2022-01-18 20:50:30|16719.37|16599.37|16722.76|16602.76|16722.87|16602.87|16719.37|16599.37|10
1642539040000|2022-01-18 20:50:40|16722.03|16602.03|16724.74|16604.74|16724.74|16604.74|16721.86|16601.86|10
1642539050000|2022-01-18 20:50:50|16724.53|16604.53|16732.79|16612.79|16732.79|16612.79|16724.53|16604.53|9
1642539060000|2022-01-18 20:51:00|16733.24|16613.24|16747.37|16627.37|16747.37|16627.37|16733.24|16613.24|10
1642539070000|2022-01-18 20:51:10|16747.24|16627.24|16750.37|16630.37|16750.37|16630.37|16747.1|16627.1|10
1642539080000|2022-01-18 20:51:20|16750.57|16630.57|16751.81|16631.81|16753.59|16633.59|16750.57|16630.57|10
1642539090000|2022-01-18 20:51:30|16752.09|16632.09|16749.75|16629.75|16752.33|16632.33|16749.75|16629.75|10
1642539100000|2022-01-18 20:51:40|16748.81|16628.81|16746.91|16626.91|16749.2|16629.2|16746.84|16626.84|10
1642539110000|2022-01-18 20:51:50|16746.92|16626.92|16747.98|16627.98|16748.19|16628.19|16746.92|16626.92|9
1642539120000|2022-01-18 20:52:00|16745.95|16625.95|16743.77|16623.77|16747.04|16627.04|16743.5|16623.5|10
1642539130000|2022-01-18 20:52:10|16744|16624|16744.79|16624.79|16745.33|16625.33|16743.67|16623.67|10
1642539140000|2022-01-18 20:52:20|16744.61|16624.61|16745.65|16625.65|16745.97|16625.97|16744.61|16624.61|10
1642539150000|2022-01-18 20:52:30|16745.5|16625.5|16743.7|16623.7|16745.57|16625.57|16743.34|16623.34|10
1642539160000|2022-01-18 20:52:40|16744|16624|16743.36|16623.36|16744.08|16624.08|16743.1|16623.1|10
1642539170000|2022-01-18 20:52:50|16743.09|16623.09|16743.42|16623.42|16743.55|16623.55|16743.09|16623.09|9
1642539180000|2022-01-18 20:53:00|16743.89|16623.89|16745.7|16625.7|16745.7|16625.7|16743.75|16623.75|9
1642539190000|2022-01-18 20:53:10|16746.18|16626.18|16747.7|16627.7|16747.78|16627.78|16746.18|16626.18|10
1642539200000|2022-01-18 20:53:20|16747.86|16627.86|16748.94|16628.94|16749.06|16629.06|16747.86|16627.86|10
1642539210000|2022-01-18 20:53:30|16749.51|16629.51|16748.24|16628.24|16749.51|16629.51|16748.24|16628.24|10
1642539220000|2022-01-18 20:53:40|16747.95|16627.95|16745.54|16625.54|16748.14|16628.14|16745.54|16625.54|10
1642539230000|2022-01-18 20:53:50|16745.49|16625.49|16742.66|16622.66|16745.49|16625.49|16742.58|16622.58|10
1642539240000|2022-01-18 20:54:00|16742.11|16622.11|16742.01|16622.01|16742.11|16622.11|16741.43|16621.43|10
1642539250000|2022-01-18 20:54:10|16741.61|16621.61|16740.13|16620.13|16742.06|16622.06|16740.13|16620.13|9
1642539260000|2022-01-18 20:54:20|16739.7|16619.7|16738.43|16618.43|16739.7|16619.7|16737.83|16617.83|10
1642539270000|2022-01-18 20:54:30|16738.3|16618.3|16738.18|16618.18|16738.56|16618.56|16737.89|16617.89|10
1642539280000|2022-01-18 20:54:40|16738.26|16618.26|16733.6|16613.6|16738.26|16618.26|16733.6|16613.6|10
1642539290000|2022-01-18 20:54:50|16733.44|16613.44|16728.42|16608.42|16733.44|16613.44|16728.42|16608.42|10
1642539300000|2022-01-18 20:55:00|16728.74|16608.74|16722.01|16602.01|16728.74|16608.74|16721.07|16601.07|10
1642539310000|2022-01-18 20:55:10|16720.7|16600.7|16717|16597|16720.7|16600.7|16717|16597|10
1642539320000|2022-01-18 20:55:20|16717.66|16597.66|16717.71|16597.71|16718.76|16598.76|16717.31|16597.31|10
1642539330000|2022-01-18 20:55:30|16717.61|16597.61|16721.5|16601.5|16721.66|16601.66|16717.39|16597.39|10
1642539340000|2022-01-18 20:55:40|16722.32|16602.32|16726.55|16606.55|16726.55|16606.55|16722.32|16602.32|10
1642539350000|2022-01-18 20:55:50|16727.36|16607.36|16729.33|16609.33|16729.33|16609.33|16726.96|16606.96|10
1642539360000|2022-01-18 20:56:00|16729.56|16609.56|16731.13|16611.13|16731.28|16611.28|16729.56|16609.56|9
1642539370000|2022-01-18 20:56:10|16731.04|16611.04|16730.23|16610.23|16731.04|16611.04|16729.17|16609.17|10
1642539380000|2022-01-18 20:56:20|16729.6|16609.6|16730.73|16610.73|16730.73|16610.73|16729.57|16609.57|10
1642539390000|2022-01-18 20:56:30|16730.79|16610.79|16732.41|16612.41|16732.6|16612.6|16730.79|16610.79|9
1642539400000|2022-01-18 20:56:40|16732.15|16612.15|16733.17|16613.17|16733.17|16613.17|16732.13|16612.13|10
1642539410000|2022-01-18 20:56:50|16733.15|16613.15|16734.03|16614.03|16734.03|16614.03|16732.69|16612.69|10
1642539420000|2022-01-18 20:57:00|16734|16614|16734.27|16614.27|16734.54|16614.54|16733.36|16613.36|10
1642539430000|2022-01-18 20:57:10|16734.56|16614.56|16736.49|16616.49|16736.49|16616.49|16734.35|16614.35|10
1642539440000|2022-01-18 20:57:20|16738.02|16618.02|16741.47|16621.47|16741.47|16621.47|16738.02|16618.02|9
1642539450000|2022-01-18 20:57:30|16742.47|16622.47|16753.8|16633.8|16753.8|16633.8|16742.47|16622.47|9
1642539460000|2022-01-18 20:57:40|16755.1|16635.1|16759.13|16639.13|16759.13|16639.13|16755.1|16635.1|10
1642539470000|2022-01-18 20:57:50|16759.27|16639.27|16764.13|16644.13|16764.13|16644.13|16759.27|16639.27|8
1642539480000|2022-01-18 20:58:00|16763.96|16643.96|16764.99|16644.99|16765.68|16645.68|16763.96|16643.96|9
1642539490000|2022-01-18 20:58:10|16765.19|16645.19|16768.63|16648.63|16768.63|16648.63|16765.19|16645.19|10
1642539500000|2022-01-18 20:58:20|16768.62|16648.62|16766.95|16646.95|16769.01|16649.01|16766.95|16646.95|10
1642539510000|2022-01-18 20:58:30|16766.21|16646.21|16767.59|16647.59|16768.16|16648.16|16766.21|16646.21|10
1642539520000|2022-01-18 20:58:40|16767.56|16647.56|16767.75|16647.75|16767.94|16647.94|16766.94|16646.94|10
1642539530000|2022-01-18 20:58:50|16768.23|16648.23|16772.29|16652.29|16772.29|16652.29|16768.23|16648.23|10
1642539540000|2022-01-18 20:59:00|16772.27|16652.27|16769.52|16649.52|16772.27|16652.27|16769.52|16649.52|10
1642539550000|2022-01-18 20:59:10|16769.15|16649.15|16768.46|16648.46|16769.15|16649.15|16767.74|16647.74|10
1642539560000|2022-01-18 20:59:20|16768.66|16648.66|16769.58|16649.58|16769.58|16649.58|16768.66|16648.66|10
1642539570000|2022-01-18 20:59:30|16769.17|16649.17|16770.8|16650.8|16770.8|16650.8|16769.17|16649.17|10
1642539580000|2022-01-18 20:59:40|16771.14|16651.14|16772.4|16652.4|16772.91|16652.91|16771.14|16651.14|10
1642539590000|2022-01-18 20:59:50|16772.7|16652.7|16776.77|16656.77|16776.77|16656.77|16772.7|16652.7|10
1642539600000|2022-01-18 21:00:00|16777.11|16657.11|16780.95|16660.95|16780.95|16660.95|16776.89|16656.89|10
1642539610000|2022-01-18 21:00:10|16782.94|16662.94|16783.45|16663.45|16783.68|16663.68|16782.88|16662.88|9
1642539620000|2022-01-18 21:00:20|16783.9|16663.9|16785.35|16665.35|16785.35|16665.35|16783.9|16663.9|10
1642539630000|2022-01-18 21:00:30|16784.93|16664.93|16787.9|16667.9|16787.9|16667.9|16784.93|16664.93|10
1642539640000|2022-01-18 21:00:40|16788.32|16668.32|16790.75|16670.75|16790.75|16670.75|16788.32|16668.32|10
1642539650000|2022-01-18 21:00:50|16790.42|16670.42|16787.08|16667.08|16790.42|16670.42|16787|16667|10
1642539660000|2022-01-18 21:01:00|16786.45|16666.45|16783.99|16663.99|16786.57|16666.57|16783.99|16663.99|9
1642539670000|2022-01-18 21:01:10|16784.14|16664.14|16778.11|16658.11|16784.33|16664.33|16778.11|16658.11|10
1642539680000|2022-01-18 21:01:20|16777.7|16657.7|16776.4|16656.4|16778.87|16658.87|16776.4|16656.4|10
1642539690000|2022-01-18 21:01:30|16776.56|16656.56|16776.01|16656.01|16776.81|16656.81|16775.82|16655.82|10
1642539700000|2022-01-18 21:01:40|16776.03|16656.03|16775.21|16655.21|16776.07|16656.07|16774.18|16654.18|10
1642539710000|2022-01-18 21:01:50|16775.75|16655.75|16775.39|16655.39|16775.94|16655.94|16775.28|16655.28|10
1642539720000|2022-01-18 21:02:00|16775.7|16655.7|16778.34|16658.34|16778.34|16658.34|16775.6|16655.6|10
1642539730000|2022-01-18 21:02:10|16779.51|16659.51|16780.36|16660.36|16781.05|16661.05|16779.34|16659.34|10
1642539740000|2022-01-18 21:02:20|16780.46|16660.46|16778.74|16658.74|16780.87|16660.87|16778.74|16658.74|10
1642539750000|2022-01-18 21:02:30|16778.59|16658.59|16780.18|16660.18|16780.18|16660.18|16778.09|16658.09|10
1642539760000|2022-01-18 21:02:40|16780.65|16660.65|16776.9|16656.9|16780.65|16660.65|16776.6|16656.6|10
1642539770000|2022-01-18 21:02:50|16776.2|16656.2|16774.08|16654.08|16776.2|16656.2|16773.26|16653.26|9
1642539780000|2022-01-18 21:03:00|16774.41|16654.41|16774.11|16654.11|16774.47|16654.47|16773.87|16653.87|10
1642539790000|2022-01-18 21:03:10|16773.32|16653.32|16770.34|16650.34|16773.32|16653.32|16770.3|16650.3|10
1642539800000|2022-01-18 21:03:20|16769.75|16649.75|16769.76|16649.76|16770.35|16650.35|16768.72|16648.72|10
1642539810000|2022-01-18 21:03:30|16768.5|16648.5|16766.99|16646.99|16768.5|16648.5|16766.62|16646.62|10
1642539820000|2022-01-18 21:03:40|16767.6|16647.6|16769.86|16649.86|16769.86|16649.86|16767|16647|10
1642539830000|2022-01-18 21:03:50|16770.32|16650.32|16769.45|16649.45|16770.57|16650.57|16769.45|16649.45|9
1642539840000|2022-01-18 21:04:00|16769.53|16649.53|16769.58|16649.58|16770.15|16650.15|16769.5|16649.5|10
1642539850000|2022-01-18 21:04:10|16769.79|16649.79|16769.09|16649.09|16769.79|16649.79|16768.66|16648.66|10
1642539860000|2022-01-18 21:04:20|16768.85|16648.85|16768.51|16648.51|16769.02|16649.02|16768.5|16648.5|9
1642539870000|2022-01-18 21:04:30|16767.97|16647.97|16766.48|16646.48|16768.04|16648.04|16766.48|16646.48|10
1642539880000|2022-01-18 21:04:40|16766.44|16646.44|16766.17|16646.17|16766.44|16646.44|16766.05|16646.05|10
1642539890000|2022-01-18 21:04:50|16765.99|16645.99|16768.31|16648.31|16768.31|16648.31|16765.66|16645.66|9
1642539900000|2022-01-18 21:05:00|16768.72|16648.72|16770.55|16650.55|16770.55|16650.55|16768.72|16648.72|10
1642539910000|2022-01-18 21:05:10|16771.32|16651.32|16772.74|16652.74|16772.74|16652.74|16771.14|16651.14|10
1642539920000|2022-01-18 21:05:20|16772.65|16652.65|16772.47|16652.47|16773.45|16653.45|16772.47|16652.47|10
1642539930000|2022-01-18 21:05:30|16772.35|16652.35|16773.25|16653.25|16773.25|16653.25|16772.35|16652.35|9
1642539940000|2022-01-18 21:05:40|16773.31|16653.31|16773.86|16653.86|16773.98|16653.98|16773.3|16653.3|8
1642539950000|2022-01-18 21:05:50|16772.62|16652.62|16772.98|16652.98|16772.98|16652.98|16772.62|16652.62|9
1642539960000|2022-01-18 21:06:00|16772.97|16652.97|16773.22|16653.22|16773.39|16653.39|16772.95|16652.95|9
1642539970000|2022-01-18 21:06:10|16773.46|16653.46|16773.87|16653.87|16774.67|16654.67|16773.46|16653.46|10
1642539980000|2022-01-18 21:06:20|16773.88|16653.88|16773.16|16653.16|16774.03|16654.03|16773.16|16653.16|10
1642539990000|2022-01-18 21:06:30|16773.28|16653.28|16773.74|16653.74|16773.74|16653.74|16772.77|16652.77|9
1642540000000|2022-01-18 21:06:40|16774.06|16654.06|16775.58|16655.58|16775.58|16655.58|16774.06|16654.06|9
1642540010000|2022-01-18 21:06:50|16775.64|16655.64|16779.1|16659.1|16779.1|16659.1|16775.64|16655.64|10
1642540020000|2022-01-18 21:07:00|16778.95|16658.95|16781.34|16661.34|16781.34|16661.34|16777.93|16657.93|9
1642540030000|2022-01-18 21:07:10|16781.42|16661.42|16784.65|16664.65|16784.65|16664.65|16781.42|16661.42|10
1642540040000|2022-01-18 21:07:20|16784.66|16664.66|16789.26|16669.26|16789.26|16669.26|16784.66|16664.66|10
1642540050000|2022-01-18 21:07:30|16789.53|16669.53|16790.9|16670.9|16790.9|16670.9|16789.04|16669.04|8
1642540060000|2022-01-18 21:07:40|16791.58|16671.58|16794.56|16674.56|16794.56|16674.56|16791.35|16671.35|10
1642540070000|2022-01-18 21:07:50|16794.71|16674.71|16797.43|16677.43|16797.45|16677.45|16794.43|16674.43|10
1642540080000|2022-01-18 21:08:00|16797.13|16677.13|16798.37|16678.37|16798.37|16678.37|16796.87|16676.87|9
1642540090000|2022-01-18 21:08:10|16798.52|16678.52|16800.92|16680.92|16800.92|16680.92|16798.07|16678.07|10
1642540100000|2022-01-18 21:08:20|16801.17|16681.17|16801.6|16681.6|16801.94|16681.94|16800.97|16680.97|10
1642540110000|2022-01-18 21:08:30|16801.61|16681.61|16803.03|16683.03|16803.03|16683.03|16801.61|16681.61|10
1642540120000|2022-01-18 21:08:40|16803.13|16683.13|16803.56|16683.56|16804.46|16684.46|16803.13|16683.13|10
1642540130000|2022-01-18 21:08:50|16804.27|16684.27|16804.25|16684.25|16804.61|16684.61|16804.08|16684.08|10
1642540140000|2022-01-18 21:09:00|16804.1|16684.1|16803.75|16683.75|16804.3|16684.3|16803.75|16683.75|10
1642540150000|2022-01-18 21:09:10|16803.87|16683.87|16803.5|16683.5|16803.87|16683.87|16803.5|16683.5|9
1642540160000|2022-01-18 21:09:20|16803.62|16683.62|16802.59|16682.59|16803.62|16683.62|16802.59|16682.59|9
1642540170000|2022-01-18 21:09:30|16801.88|16681.88|16802.5|16682.5|16802.58|16682.58|16801.88|16681.88|10
1642540180000|2022-01-18 21:09:40|16802.69|16682.69|16803.79|16683.79|16803.79|16683.79|16802.69|16682.69|10
1642540190000|2022-01-18 21:09:50|16803.7|16683.7|16805.64|16685.64|16805.64|16685.64|16803.7|16683.7|10
1642540200000|2022-01-18 21:10:00|16805.44|16685.44|16808.41|16688.41|16808.41|16688.41|16805.44|16685.44|10
1642540210000|2022-01-18 21:10:10|16808.33|16688.33|16811.81|16691.81|16811.81|16691.81|16808.33|16688.33|10
1642540220000|2022-01-18 21:10:20|16812.08|16692.08|16816.01|16696.01|16816.01|16696.01|16812.08|16692.08|9
1642540230000|2022-01-18 21:10:30|16817.91|16697.91|16829.37|16709.37|16829.37|16709.37|16817.91|16697.91|10
1642540240000|2022-01-18 21:10:40|16829.14|16709.14|16827.61|16707.61|16829.14|16709.14|16827.61|16707.61|10
1642540250000|2022-01-18 21:10:50|16827.58|16707.58|16831.99|16711.99|16831.99|16711.99|16827.25|16707.25|9
1642540260000|2022-01-18 21:11:00|16831.85|16711.85|16842.74|16722.74|16842.74|16722.74|16831.85|16711.85|10
1642540270000|2022-01-18 21:11:10|16843.02|16723.02|16847.4|16727.4|16847.4|16727.4|16842.83|16722.83|10
1642540280000|2022-01-18 21:11:20|16847.3|16727.3|16853.48|16733.48|16853.48|16733.48|16847.3|16727.3|10
1642540290000|2022-01-18 21:11:30|16853.75|16733.75|16858.37|16738.37|16858.37|16738.37|16853.75|16733.75|10
1642540300000|2022-01-18 21:11:40|16858.41|16738.41|16859.76|16739.76|16859.85|16739.85|16858.06|16738.06|10
1642540310000|2022-01-18 21:11:50|16860.48|16740.48|16860.79|16740.79|16860.79|16740.79|16857.72|16737.72|10
1642540320000|2022-01-18 21:12:00|16860.83|16740.83|16860.44|16740.44|16861.63|16741.63|16860.44|16740.44|9
1642540330000|2022-01-18 21:12:10|16860.26|16740.26|16860.66|16740.66|16860.66|16740.66|16858.34|16738.34|10
1642540340000|2022-01-18 21:12:20|16860.65|16740.65|16863.16|16743.16|16863.16|16743.16|16860.17|16740.17|10
1642540350000|2022-01-18 21:12:30|16863.49|16743.49|16864.24|16744.24|16864.24|16744.24|16862.81|16742.81|10
1642540360000|2022-01-18 21:12:40|16863.91|16743.91|16869|16749|16869|16749|16863.15|16743.15|10
1642540370000|2022-01-18 21:12:50|16869.07|16749.07|16873.55|16753.55|16873.55|16753.55|16869.07|16749.07|10
1642540380000|2022-01-18 21:13:00|16873.17|16753.17|16873.47|16753.47|16874.21|16754.21|16873|16753|9
1642540390000|2022-01-18 21:13:10|16873.4|16753.4|16874.9|16754.9|16875.12|16755.12|16873.4|16753.4|10
1642540400000|2022-01-18 21:13:20|16875.18|16755.18|16876.88|16756.88|16877.92|16757.92|16874.71|16754.71|10
1642540410000|2022-01-18 21:13:30|16876.15|16756.15|16877.45|16757.45|16878.04|16758.04|16873.06|16753.06|10
1642540420000|2022-01-18 21:13:40|16878.04|16758.04|16879.54|16759.54|16879.54|16759.54|16877.56|16757.56|10
1642540430000|2022-01-18 21:13:50|16880.13|16760.13|16880.15|16760.15|16880.56|16760.56|16879.23|16759.23|10
1642540440000|2022-01-18 21:14:00|16880|16760|16877.11|16757.11|16880|16760|16876.99|16756.99|9
1642540450000|2022-01-18 21:14:10|16876.65|16756.65|16875.26|16755.26|16876.77|16756.77|16874.75|16754.75|9
1642540460000|2022-01-18 21:14:20|16875.21|16755.21|16873.91|16753.91|16875.65|16755.65|16873.91|16753.91|10
1642540470000|2022-01-18 21:14:30|16873.99|16753.99|16873.82|16753.82|16874.49|16754.49|16873.55|16753.55|10
1642540480000|2022-01-18 21:14:40|16873.55|16753.55|16875.24|16755.24|16875.24|16755.24|16873.55|16753.55|10
1642540490000|2022-01-18 21:14:50|16875.3|16755.3|16878.58|16758.58|16878.58|16758.58|16875.3|16755.3|10
1642540500000|2022-01-18 21:15:00|16878.76|16758.76|16881.33|16761.33|16882.25|16762.25|16878.76|16758.76|9
1642540510000|2022-01-18 21:15:10|16882.23|16762.23|16890.41|16770.41|16890.41|16770.41|16881.94|16761.94|10
1642540520000|2022-01-18 21:15:20|16893.22|16773.22|16895.8|16775.8|16895.8|16775.8|16892.83|16772.83|10
1642540530000|2022-01-18 21:15:30|16896.99|16776.99|16902.73|16782.73|16902.73|16782.73|16896.99|16776.99|10
1642540540000|2022-01-18 21:15:40|16903.03|16783.03|16903.93|16783.93|16904.78|16784.78|16903.03|16783.03|10
1642540550000|2022-01-18 21:15:50|16904.72|16784.72|16911.23|16791.23|16911.23|16791.23|16904.72|16784.72|10
1642540560000|2022-01-18 21:16:00|16911.29|16791.29|16917.27|16797.27|16917.27|16797.27|16911.12|16791.12|10
1642540570000|2022-01-18 21:16:10|16918.84|16798.84|16918.95|16798.95|16919.93|16799.93|16918.58|16798.58|10
1642540580000|2022-01-18 21:16:20|16918.36|16798.36|16915.86|16795.86|16918.36|16798.36|16915.54|16795.54|10
1642540590000|2022-01-18 21:16:30|16915.94|16795.94|16914.46|16794.46|16916.44|16796.44|16914.19|16794.19|10
1642540600000|2022-01-18 21:16:40|16914.06|16794.06|16915.32|16795.32|16915.45|16795.45|16914.06|16794.06|9
1642540610000|2022-01-18 21:16:50|16916.75|16796.75|16919.86|16799.86|16919.86|16799.86|16916.75|16796.75|10
1642540620000|2022-01-18 21:17:00|16920.19|16800.19|16921.87|16801.87|16922.44|16802.44|16920.19|16800.19|9
1642540630000|2022-01-18 21:17:10|16921.92|16801.92|16926.23|16806.23|16926.97|16806.97|16921.92|16801.92|9
1642540640000|2022-01-18 21:17:20|16926.27|16806.27|16926.18|16806.18|16927.43|16807.43|16926.18|16806.18|10
1642540650000|2022-01-18 21:17:30|16925.31|16805.31|16923.8|16803.8|16926.33|16806.33|16923.69|16803.69|10
1642540660000|2022-01-18 21:17:40|16923.39|16803.39|16926.89|16806.89|16926.89|16806.89|16921.97|16801.97|10
1642540670000|2022-01-18 21:17:50|16926.81|16806.81|16926.83|16806.83|16927.12|16807.12|16926.36|16806.36|10
1642540680000|2022-01-18 21:18:00|16927.49|16807.49|16931.04|16811.04|16931.04|16811.04|16927.31|16807.31|10
1642540690000|2022-01-18 21:18:10|16931.12|16811.12|16932.59|16812.59|16932.59|16812.59|16931.12|16811.12|10
1642540700000|2022-01-18 21:18:20|16932.48|16812.48|16935.58|16815.58|16935.58|16815.58|16932.25|16812.25|10
1642540710000|2022-01-18 21:18:30|16935.87|16815.87|16941.35|16821.35|16941.4|16821.4|16935.87|16815.87|10
1642540720000|2022-01-18 21:18:40|16941.23|16821.23|16941.79|16821.79|16941.79|16821.79|16940.54|16820.54|10
1642540730000|2022-01-18 21:18:50|16941.48|16821.48|16941.96|16821.96|16942.26|16822.26|16941.48|16821.48|10
1642540740000|2022-01-18 21:19:00|16942.29|16822.29|16944.88|16824.88|16944.88|16824.88|16942.29|16822.29|10
1642540750000|2022-01-18 21:19:10|16945.65|16825.65|16951.96|16831.96|16951.96|16831.96|16945.65|16825.65|10
1642540760000|2022-01-18 21:19:20|16952.85|16832.85|16958.03|16838.03|16958.41|16838.41|16952.85|16832.85|10
1642540770000|2022-01-18 21:19:30|16958.29|16838.29|16964.98|16844.98|16964.98|16844.98|16958.29|16838.29|10
1642540780000|2022-01-18 21:19:40|16965.25|16845.25|16966.01|16846.01|16966.89|16846.89|16965.25|16845.25|10
1642540790000|2022-01-18 21:19:50|16966.33|16846.33|16967.12|16847.12|16967.12|16847.12|16966.18|16846.18|10
1642540800000|2022-01-18 21:20:00|16966.92|16846.92|16967.73|16847.73|16967.8|16847.8|16966.88|16846.88|10
1642540810000|2022-01-18 21:20:10|16967.99|16847.99|16971.72|16851.72|16971.72|16851.72|16967.99|16847.99|10
1642540820000|2022-01-18 21:20:20|16971.87|16851.87|16971.57|16851.57|16971.87|16851.87|16970.72|16850.72|10
1642540830000|2022-01-18 21:20:30|16972|16852|16975.49|16855.49|16975.49|16855.49|16971.75|16851.75|10
1642540840000|2022-01-18 21:20:40|16978.34|16858.34|16985.51|16865.51|16985.51|16865.51|16978.34|16858.34|10
1642540850000|2022-01-18 21:20:50|16986.42|16866.42|16987.76|16867.76|16988.45|16868.45|16986.1|16866.1|10
1642540860000|2022-01-18 21:21:00|16987.99|16867.99|16988.75|16868.75|16989.65|16869.65|16987.65|16867.65|10
1642540870000|2022-01-18 21:21:10|16988.4|16868.4|16988.46|16868.46|16989.3|16869.3|16988.36|16868.36|10
1642540880000|2022-01-18 21:21:20|16987.16|16867.16|16980.44|16860.44|16987.16|16867.16|16979.99|16859.99|10
1642540890000|2022-01-18 21:21:30|16984.53|16864.53|16980.75|16860.75|16984.53|16864.53|16980.75|16860.75|10
1642540900000|2022-01-18 21:21:40|16980.44|16860.44|16978.33|16858.33|16980.44|16860.44|16978.09|16858.09|10
1642540910000|2022-01-18 21:21:50|16977.4|16857.4|16972.47|16852.47|16977.4|16857.4|16972.47|16852.47|10
1642540920000|2022-01-18 21:22:00|16972.24|16852.24|16973.08|16853.08|16973.44|16853.44|16972.24|16852.24|10
1642540930000|2022-01-18 21:22:10|16972.93|16852.93|16968.35|16848.35|16972.96|16852.96|16967.21|16847.21|10
1642540940000|2022-01-18 21:22:20|16968.79|16848.79|16970.76|16850.76|16973.56|16853.56|16968.79|16848.79|10
1642540950000|2022-01-18 21:22:30|16970.44|16850.44|16967.85|16847.85|16970.54|16850.54|16967.72|16847.72|10
1642540960000|2022-01-18 21:22:40|16966.31|16846.31|16966.4|16846.4|16966.52|16846.52|16965|16845|9
1642540970000|2022-01-18 21:22:50|16966.32|16846.32|16964.45|16844.45|16966.32|16846.32|16964.45|16844.45|10
1642540980000|2022-01-18 21:23:00|16964.58|16844.58|16962.87|16842.87|16964.58|16844.58|16962.87|16842.87|10
1642540990000|2022-01-18 21:23:10|16962.73|16842.73|16961.72|16841.72|16963.01|16843.01|16961.29|16841.29|10
1642541000000|2022-01-18 21:23:20|16962.03|16842.03|16962.06|16842.06|16962.23|16842.23|16961.7|16841.7|10
1642541010000|2022-01-18 21:23:30|16962.33|16842.33|16954.01|16834.01|16962.33|16842.33|16954.01|16834.01|10
1642541020000|2022-01-18 21:23:40|16953.69|16833.69|16951.86|16831.86|16953.69|16833.69|16951.78|16831.78|10
1642541030000|2022-01-18 21:23:50|16948.54|16828.54|16944.12|16824.12|16948.54|16828.54|16944.12|16824.12|10
1642541040000|2022-01-18 21:24:00|16943.76|16823.76|16940.18|16820.18|16943.76|16823.76|16939.71|16819.71|10
1642541050000|2022-01-18 21:24:10|16941.6|16821.6|16944.33|16824.33|16944.33|16824.33|16941.6|16821.6|10
1642541060000|2022-01-18 21:24:20|16948.47|16828.47|16957.38|16837.38|16957.38|16837.38|16948.47|16828.47|10
1642541070000|2022-01-18 21:24:30|16958.48|16838.48|16965.17|16845.17|16965.17|16845.17|16958.48|16838.48|10
1642541080000|2022-01-18 21:24:40|16964.63|16844.63|16965.66|16845.66|16967.2|16847.2|16964.22|16844.22|10
1642541090000|2022-01-18 21:24:50|16965.31|16845.31|16961.96|16841.96|16965.31|16845.31|16961.96|16841.96|10
1642541100000|2022-01-18 21:25:00|16961.62|16841.62|16955.5|16835.5|16961.62|16841.62|16955.5|16835.5|10
1642541110000|2022-01-18 21:25:10|16954.87|16834.87|16953.23|16833.23|16954.87|16834.87|16952.67|16832.67|10
1642541120000|2022-01-18 21:25:20|16952.87|16832.87|16950.61|16830.61|16955.83|16835.83|16949.98|16829.98|10
1642541130000|2022-01-18 21:25:30|16950.76|16830.76|16952.85|16832.85|16952.85|16832.85|16948.74|16828.74|10
1642541140000|2022-01-18 21:25:40|16954.74|16834.74|16958.57|16838.57|16958.57|16838.57|16954.56|16834.56|10
1642541150000|2022-01-18 21:25:50|16958.95|16838.95|16961.58|16841.58|16961.94|16841.94|16958.95|16838.95|10
1642541160000|2022-01-18 21:26:00|16962.37|16842.37|16962.22|16842.22|16963.08|16843.08|16962.22|16842.22|10
1642541170000|2022-01-18 21:26:10|16961.97|16841.97|16962.7|16842.7|16962.85|16842.85|16961.82|16841.82|10
1642541180000|2022-01-18 21:26:20|16962.27|16842.27|16960.68|16840.68|16962.65|16842.65|16960.68|16840.68|10
1642541190000|2022-01-18 21:26:30|16960.31|16840.31|16957.1|16837.1|16960.31|16840.31|16956.46|16836.46|10
1642541200000|2022-01-18 21:26:40|16957.53|16837.53|16952.57|16832.57|16957.79|16837.79|16952.29|16832.29|10
1642541210000|2022-01-18 21:26:50|16952.01|16832.01|16950.21|16830.21|16952.01|16832.01|16950.19|16830.19|9
1642541220000|2022-01-18 21:27:00|16950.56|16830.56|16948.71|16828.71|16950.56|16830.56|16948.71|16828.71|10
1642541230000|2022-01-18 21:27:10|16948.63|16828.63|16946.21|16826.21|16948.77|16828.77|16946.21|16826.21|10
1642541240000|2022-01-18 21:27:20|16944.94|16824.94|16942.5|16822.5|16944.94|16824.94|16942.06|16822.06|10
1642541250000|2022-01-18 21:27:30|16942.52|16822.52|16937.69|16817.69|16942.92|16822.92|16937.69|16817.69|10
1642541260000|2022-01-18 21:27:40|16936.79|16816.79|16937.34|16817.34|16937.34|16817.34|16936.61|16816.61|10
1642541270000|2022-01-18 21:27:50|16937.5|16817.5|16937.88|16817.88|16939.16|16819.16|16937.5|16817.5|10
1642541280000|2022-01-18 21:28:00|16938.49|16818.49|16942.21|16822.21|16942.21|16822.21|16938.43|16818.43|9
1642541290000|2022-01-18 21:28:10|16949.73|16829.73|16966.67|16846.67|16966.67|16846.67|16949.73|16829.73|10
1642541300000|2022-01-18 21:28:20|16967.87|16847.87|16973.04|16853.04|16973.04|16853.04|16967.87|16847.87|9
1642541310000|2022-01-18 21:28:30|16974.29|16854.29|16979.58|16859.58|16979.58|16859.58|16974.29|16854.29|10
1642541320000|2022-01-18 21:28:40|16981.71|16861.71|16984.61|16864.61|16984.61|16864.61|16981.53|16861.53|10
1642541330000|2022-01-18 21:28:50|16985.05|16865.05|16986.65|16866.65|16986.97|16866.97|16985.05|16865.05|10
1642541340000|2022-01-18 21:29:00|16987.54|16867.54|16988.59|16868.59|16989.27|16869.27|16987.36|16867.36|10
1642541350000|2022-01-18 21:29:10|16988.57|16868.57|16990.4|16870.4|16990.78|16870.78|16986.27|16866.27|10
1642541360000|2022-01-18 21:29:20|16992.91|16872.91|17003.87|16883.87|17003.87|16883.87|16992.91|16872.91|10
1642541370000|2022-01-18 21:29:30|17004.26|16884.26|17005.3|16885.3|17005.76|16885.76|17004.26|16884.26|10
1642541380000|2022-01-18 21:29:40|17004.63|16884.63|17004.14|16884.14|17005.11|16885.11|17004.14|16884.14|10
1642541390000|2022-01-18 21:29:50|17005.05|16885.05|17011.76|16891.76|17011.76|16891.76|17005.05|16885.05|10
1642541400000|2022-01-18 21:30:00|17013.98|16893.98|17023.25|16903.25|17023.25|16903.25|17013.98|16893.98|10
1642541410000|2022-01-18 21:30:10|17025.28|16905.28|17030.43|16910.43|17030.43|16910.43|17025.28|16905.28|10
1642541420000|2022-01-18 21:30:20|17030.76|16910.76|17032.59|16912.59|17032.59|16912.59|17030.47|16910.47|10
1642541430000|2022-01-18 21:30:30|17032.94|16912.94|17041.01|16921.01|17041.01|16921.01|17032.94|16912.94|10
1642541440000|2022-01-18 21:30:40|17042.99|16922.99|17041.24|16921.24|17043.91|16923.91|17040.94|16920.94|10
1642541450000|2022-01-18 21:30:50|17041.61|16921.61|17047.09|16927.09|17047.09|16927.09|17041.61|16921.61|10
1642541460000|2022-01-18 21:31:00|17046.82|16926.82|17046.3|16926.3|17050.26|16930.26|17046.3|16926.3|10
1642541470000|2022-01-18 21:31:10|17045.91|16925.91|17042.71|16922.71|17045.91|16925.91|17042.71|16922.71|10
1642541480000|2022-01-18 21:31:20|17042.09|16922.09|17039.72|16919.72|17042.09|16922.09|17039.31|16919.31|10
1642541490000|2022-01-18 21:31:30|17040.66|16920.66|17043.99|16923.99|17043.99|16923.99|17040.52|16920.52|9
1642541500000|2022-01-18 21:31:40|17043.91|16923.91|17046.37|16926.37|17046.64|16926.64|17043.91|16923.91|10
1642541510000|2022-01-18 21:31:50|17047.64|16927.64|17047.51|16927.51|17049.21|16929.21|17047.38|16927.38|10
1642541520000|2022-01-18 21:32:00|17047.24|16927.24|17044.01|16924.01|17047.24|16927.24|17044.01|16924.01|10
1642541530000|2022-01-18 21:32:10|17043.87|16923.87|17043.8|16923.8|17044.12|16924.12|17043.24|16923.24|10
1642541540000|2022-01-18 21:32:20|17043.65|16923.65|17041.01|16921.01|17043.65|16923.65|17040.96|16920.96|10
1642541550000|2022-01-18 21:32:30|17040.65|16920.65|17040.29|16920.29|17040.75|16920.75|17039.67|16919.67|10
1642541560000|2022-01-18 21:32:40|17039.93|16919.93|17041.67|16921.67|17041.67|16921.67|17039.88|16919.88|10
1642541570000|2022-01-18 21:32:50|17041.12|16921.12|17039.35|16919.35|17041.44|16921.44|17039.35|16919.35|10
1642541580000|2022-01-18 21:33:00|17039.56|16919.56|17038.92|16918.92|17039.56|16919.56|17038.25|16918.25|9
1642541590000|2022-01-18 21:33:10|17038.57|16918.57|17040.28|16920.28|17040.56|16920.56|17037.96|16917.96|10
1642541600000|2022-01-18 21:33:20|17040.58|16920.58|17039.38|16919.38|17041.76|16921.76|17039.38|16919.38|10
1642541610000|2022-01-18 21:33:30|17039.49|16919.49|17039.74|16919.74|17040.64|16920.64|17039.49|16919.49|10
1642541620000|2022-01-18 21:33:40|17039.3|16919.3|17036.73|16916.73|17039.3|16919.3|17036.73|16916.73|10
1642541630000|2022-01-18 21:33:50|17036.86|16916.86|17032.3|16912.3|17036.86|16916.86|17032.3|16912.3|10
1642541640000|2022-01-18 21:34:00|17032.54|16912.54|17033.81|16913.81|17033.93|16913.93|17032.54|16912.54|10
1642541650000|2022-01-18 21:34:10|17034.02|16914.02|17034.64|16914.64|17035.32|16915.32|17034.02|16914.02|10
1642541660000|2022-01-18 21:34:20|17034.42|16914.42|17036.58|16916.58|17036.58|16916.58|17032.93|16912.93|10
1642541670000|2022-01-18 21:34:30|17036.62|16916.62|17037.64|16917.64|17038.99|16918.99|17036.62|16916.62|10
1642541680000|2022-01-18 21:34:40|17037.81|16917.81|17036.41|16916.41|17037.81|16917.81|17036.06|16916.06|10
1642541690000|2022-01-18 21:34:50|17036.49|16916.49|17034.27|16914.27|17036.49|16916.49|17034.27|16914.27|10
1642541700000|2022-01-18 21:35:00|17034.29|16914.29|17034.2|16914.2|17034.45|16914.45|17033.63|16913.63|10
1642541710000|2022-01-18 21:35:10|17034.75|16914.75|17038.6|16918.6|17038.64|16918.64|17034.03|16914.03|10
1642541720000|2022-01-18 21:35:20|17038.68|16918.68|17040.82|16920.82|17040.82|16920.82|17038.68|16918.68|10
1642541730000|2022-01-18 21:35:30|17041.57|16921.57|17041.95|16921.95|17042.46|16922.46|17041.53|16921.53|10
1642541740000|2022-01-18 21:35:40|17042.17|16922.17|17044.27|16924.27|17044.91|16924.91|17041.84|16921.84|10
1642541750000|2022-01-18 21:35:50|17044.15|16924.15|17047.69|16927.69|17047.69|16927.69|17044.15|16924.15|10
1642541760000|2022-01-18 21:36:00|17047.21|16927.21|17048.84|16928.84|17048.84|16928.84|17047.21|16927.21|10
1642541770000|2022-01-18 21:36:10|17048.64|16928.64|17048.86|16928.86|17049.72|16929.72|17048.38|16928.38|10
1642541780000|2022-01-18 21:36:20|17048.67|16928.67|17050.01|16930.01|17050.01|16930.01|17048.67|16928.67|10
1642541790000|2022-01-18 21:36:30|17050.56|16930.56|17045.28|16925.28|17051.17|16931.17|17045.28|16925.28|10
1642541800000|2022-01-18 21:36:40|17045.35|16925.35|17044.44|16924.44|17045.45|16925.45|17043.92|16923.92|9
1642541810000|2022-01-18 21:36:50|17044.33|16924.33|17042.31|16922.31|17044.33|16924.33|17042.31|16922.31|10
1642541820000|2022-01-18 21:37:00|17042.08|16922.08|17039.64|16919.64|17042.11|16922.11|17039.64|16919.64|10
1642541830000|2022-01-18 21:37:10|17039.4|16919.4|17034.52|16914.52|17039.4|16919.4|17034.52|16914.52|10
1642541840000|2022-01-18 21:37:20|17034.41|16914.41|17033.86|16913.86|17034.5|16914.5|17031.19|16911.19|10
1642541850000|2022-01-18 21:37:30|17035.07|16915.07|17041.3|16921.3|17041.3|16921.3|17035.07|16915.07|10
1642541860000|2022-01-18 21:37:40|17042.3|16922.3|17047.23|16927.23|17047.24|16927.24|17042.3|16922.3|9
1642541870000|2022-01-18 21:37:50|17047.5|16927.5|17051.23|16931.23|17051.23|16931.23|17047.5|16927.5|10
1642541880000|2022-01-18 21:38:00|17051.41|16931.41|17050.79|16930.79|17051.59|16931.59|17050.79|16930.79|9
1642541890000|2022-01-18 21:38:10|17050.64|16930.64|17050.19|16930.19|17050.75|16930.75|17049.85|16929.85|10
1642541900000|2022-01-18 21:38:20|17050.41|16930.41|17060.12|16940.12|17060.12|16940.12|17050.34|16930.34|10
1642541910000|2022-01-18 21:38:30|17060|16940|17060.2|16940.2|17060.31|16940.31|17058.95|16938.95|10
1642541920000|2022-01-18 21:38:40|17059.57|16939.57|17057.67|16937.67|17059.87|16939.87|17057.57|16937.57|10
1642541930000|2022-01-18 21:38:50|17057.73|16937.73|17057.33|16937.33|17057.82|16937.82|17056.98|16936.98|10
1642541940000|2022-01-18 21:39:00|17057.45|16937.45|17058.86|16938.86|17059.23|16939.23|17057.43|16937.43|10
1642541950000|2022-01-18 21:39:10|17058.73|16938.73|17056.01|16936.01|17058.83|16938.83|17056.01|16936.01|10
1642541960000|2022-01-18 21:39:20|17055.96|16935.96|17052.61|16932.61|17056.18|16936.18|17052.3|16932.3|10
1642541970000|2022-01-18 21:39:30|17052.16|16932.16|17048.92|16928.92|17052.17|16932.17|17048.92|16928.92|10
1642541980000|2022-01-18 21:39:40|17048.96|16928.96|17048.51|16928.51|17048.96|16928.96|17047.73|16927.73|10
1642541990000|2022-01-18 21:39:50|17048.31|16928.31|17048.48|16928.48|17048.48|16928.48|17047.75|16927.75|10
1642542000000|2022-01-18 21:40:00|17048.49|16928.49|17049.48|16929.48|17049.48|16929.48|17048.12|16928.12|10
1642542010000|2022-01-18 21:40:10|17048.99|16928.99|17043.37|16923.37|17048.99|16928.99|17043.37|16923.37|10
1642542020000|2022-01-18 21:40:20|17043.39|16923.39|17040.68|16920.68|17043.39|16923.39|17040.68|16920.68|10
1642542030000|2022-01-18 21:40:30|17040.65|16920.65|17037.75|16917.75|17040.7|16920.7|17037.17|16917.17|10
1642542040000|2022-01-18 21:40:40|17038.24|16918.24|17036.54|16916.54|17038.43|16918.43|17036.45|16916.45|10
1642542050000|2022-01-18 21:40:50|17036.63|16916.63|17036.12|16916.12|17036.63|16916.63|17035.18|16915.18|10
1642542060000|2022-01-18 21:41:00|17036.35|16916.35|17039.05|16919.05|17040.47|16920.47|17036.35|16916.35|10
1642542070000|2022-01-18 21:41:10|17039.11|16919.11|17043.14|16923.14|17043.14|16923.14|17039.11|16919.11|10
1642542080000|2022-01-18 21:41:20|17042.36|16922.36|17042.61|16922.61|17043.18|16923.18|17042.13|16922.13|10
1642542090000|2022-01-18 21:41:30|17042.33|16922.33|17042.21|16922.21|17042.77|16922.77|17041.86|16921.86|10
1642542100000|2022-01-18 21:41:40|17041.92|16921.92|17041.99|16921.99|17042.6|16922.6|17041.42|16921.42|9
1642542110000|2022-01-18 21:41:50|17041.14|16921.14|17045.81|16925.81|17045.81|16925.81|17041.14|16921.14|10
1642542120000|2022-01-18 21:42:00|17045.98|16925.98|17052.46|16932.46|17052.46|16932.46|17045.98|16925.98|10
1642542130000|2022-01-18 21:42:10|17052.41|16932.41|17055.9|16935.9|17055.9|16935.9|17051.86|16931.86|10
1642542140000|2022-01-18 21:42:20|17056.26|16936.26|17059.33|16939.33|17059.33|16939.33|17056.26|16936.26|10
1642542150000|2022-01-18 21:42:30|17059.46|16939.46|17063.36|16943.36|17063.36|16943.36|17059.46|16939.46|10
1642542160000|2022-01-18 21:42:40|17063.55|16943.55|17063.09|16943.09|17063.55|16943.55|17062.36|16942.36|10
1642542170000|2022-01-18 21:42:50|17063.29|16943.29|17063.86|16943.86|17064.54|16944.54|17062.95|16942.95|10
1642542180000|2022-01-18 21:43:00|17063.79|16943.79|17064.2|16944.2|17065.47|16945.47|17063.51|16943.51|9
1642542190000|2022-01-18 21:43:10|17064.04|16944.04|17062.13|16942.13|17064.04|16944.04|17062.13|16942.13|10
1642542200000|2022-01-18 21:43:20|17061.65|16941.65|17060.8|16940.8|17061.65|16941.65|17060.23|16940.23|10
1642542210000|2022-01-18 21:43:30|17061.15|16941.15|17061.36|16941.36|17062.4|16942.4|17060.68|16940.68|10
1642542220000|2022-01-18 21:43:40|17062|16942|17063.99|16943.99|17064.19|16944.19|17062|16942|10
1642542230000|2022-01-18 21:43:50|17063.94|16943.94|17066.39|16946.39|17066.39|16946.39|17063.94|16943.94|10
1642542240000|2022-01-18 21:44:00|17066.21|16946.21|17066.58|16946.58|17066.58|16946.58|17065.02|16945.02|10
1642542250000|2022-01-18 21:44:10|17066.74|16946.74|17065.53|16945.53|17066.74|16946.74|17065.47|16945.47|10
1642542260000|2022-01-18 21:44:20|17065.55|16945.55|17067.7|16947.7|17067.76|16947.76|17065.31|16945.31|10
1642542270000|2022-01-18 21:44:30|17067.61|16947.61|17068.76|16948.76|17068.76|16948.76|17067.61|16947.61|10
1642542280000|2022-01-18 21:44:40|17068.72|16948.72|17071.46|16951.46|17071.46|16951.46|17068.72|16948.72|10
1642542290000|2022-01-18 21:44:50|17071.28|16951.28|17074.53|16954.53|17074.65|16954.65|17071.28|16951.28|10
1642542300000|2022-01-18 21:45:00|17075.6|16955.6|17075.38|16955.38|17075.96|16955.96|17074.94|16954.94|10
1642542310000|2022-01-18 21:45:10|17075.13|16955.13|17075.83|16955.83|17076.08|16956.08|17074.84|16954.84|10
1642542320000|2022-01-18 21:45:20|17076.15|16956.15|17073.77|16953.77|17076.15|16956.15|17073.77|16953.77|10
1642542330000|2022-01-18 21:45:30|17073.64|16953.64|17070.63|16950.63|17073.64|16953.64|17070.63|16950.63|10
1642542340000|2022-01-18 21:45:40|17070.42|16950.42|17067.21|16947.21|17070.86|16950.86|17067.21|16947.21|10
1642542350000|2022-01-18 21:45:50|17067.18|16947.18|17065.4|16945.4|17067.18|16947.18|17065.13|16945.13|10
1642542360000|2022-01-18 21:46:00|17065.51|16945.51|17064.4|16944.4|17065.51|16945.51|17064.32|16944.32|10
1642542370000|2022-01-18 21:46:10|17064.09|16944.09|17064.64|16944.64|17064.64|16944.64|17063.55|16943.55|9
1642542380000|2022-01-18 21:46:20|17064.54|16944.54|17066.7|16946.7|17067.35|16947.35|17064.54|16944.54|9
1642542390000|2022-01-18 21:46:30|17066.14|16946.14|17065.18|16945.18|17066.14|16946.14|17064.84|16944.84|10
1642542400000|2022-01-18 21:46:40|17065.84|16945.84|17067.83|16947.83|17067.83|16947.83|17065.84|16945.84|9
1642542410000|2022-01-18 21:46:50|17068.69|16948.69|17070.07|16950.07|17070.71|16950.71|17068.69|16948.69|10
1642542420000|2022-01-18 21:47:00|17070.23|16950.23|17069.15|16949.15|17070.23|16950.23|17069.01|16949.01|10
1642542430000|2022-01-18 21:47:10|17069.07|16949.07|17070.44|16950.44|17070.44|16950.44|17068.13|16948.13|9
1642542440000|2022-01-18 21:47:20|17070.4|16950.4|17070.74|16950.74|17071.63|16951.63|17070.4|16950.4|10
1642542450000|2022-01-18 21:47:30|17071.16|16951.16|17069.4|16949.4|17071.16|16951.16|17069.32|16949.32|10
1642542460000|2022-01-18 21:47:40|17069.24|16949.24|17068.54|16948.54|17069.39|16949.39|17068.54|16948.54|10
1642542470000|2022-01-18 21:47:50|17068.52|16948.52|17067.95|16947.95|17068.52|16948.52|17067.95|16947.95|9
1642542480000|2022-01-18 21:48:00|17068.07|16948.07|17067.73|16947.73|17068.15|16948.15|17067.55|16947.55|8
1642542490000|2022-01-18 21:48:10|17067.91|16947.91|17067.83|16947.83|17067.91|16947.91|17066.83|16946.83|9
1642542500000|2022-01-18 21:48:20|17067.91|16947.91|17069.38|16949.38|17069.38|16949.38|17067.91|16947.91|10
1642542510000|2022-01-18 21:48:30|17069.4|16949.4|17070.03|16950.03|17070.54|16950.54|17069.4|16949.4|10
1642542520000|2022-01-18 21:48:40|17070.08|16950.08|17064.45|16944.45|17070.08|16950.08|17064.45|16944.45|10
1642542530000|2022-01-18 21:48:50|17064.6|16944.6|17063.16|16943.16|17064.6|16944.6|17062.93|16942.93|9
1642542540000|2022-01-18 21:49:00|17062.8|16942.8|17062.75|16942.75|17063.13|16943.13|17062.59|16942.59|9
1642542550000|2022-01-18 21:49:10|17062.81|16942.81|17064.85|16944.85|17064.85|16944.85|17062.81|16942.81|9
1642542560000|2022-01-18 21:49:20|17064.3|16944.3|17065.75|16945.75|17065.75|16945.75|17064.3|16944.3|10
1642542570000|2022-01-18 21:49:30|17065.84|16945.84|17065.92|16945.92|17066.25|16946.25|17065.55|16945.55|10
1642542580000|2022-01-18 21:49:40|17066|16946|17066.04|16946.04|17066.2|16946.2|17065.49|16945.49|10
1642542590000|2022-01-18 21:49:50|17066.11|16946.11|17067.09|16947.09|17067.09|16947.09|17066.11|16946.11|10
1642542600000|2022-01-18 21:50:00|17067.35|16947.35|17069.87|16949.87|17069.91|16949.91|17067.35|16947.35|10
1642542610000|2022-01-18 21:50:10|17068.71|16948.71|17064.64|16944.64|17068.71|16948.71|17064.64|16944.64|10
1642542620000|2022-01-18 21:50:20|17064.23|16944.23|17064.83|16944.83|17065.02|16945.02|17064.15|16944.15|10
1642542630000|2022-01-18 21:50:30|17065.13|16945.13|17066.71|16946.71|17067.06|16947.06|17065.08|16945.08|9
1642542640000|2022-01-18 21:50:40|17066.83|16946.83|17064.92|16944.92|17066.83|16946.83|17064.77|16944.77|10
1642542650000|2022-01-18 21:50:50|17064.3|16944.3|17061.41|16941.41|17064.3|16944.3|17061.41|16941.41|10
1642542660000|2022-01-18 21:51:00|17061.28|16941.28|17060.61|16940.61|17061.28|16941.28|17059.03|16939.03|10
1642542670000|2022-01-18 21:51:10|17060.54|16940.54|17058.55|16938.55|17060.54|16940.54|17058.55|16938.55|10
1642542680000|2022-01-18 21:51:20|17056.96|16936.96|17049.19|16929.19|17056.96|16936.96|17048.81|16928.81|10
1642542690000|2022-01-18 21:51:30|17048.12|16928.12|17048.12|16928.12|17048.31|16928.31|17047.05|16927.05|9
1642542700000|2022-01-18 21:51:40|17047.79|16927.79|17046.22|16926.22|17048.41|16928.41|17046.22|16926.22|10
1642542710000|2022-01-18 21:51:50|17046.42|16926.42|17046.7|16926.7|17047.08|16927.08|17046.41|16926.41|10
1642542720000|2022-01-18 21:52:00|17046.88|16926.88|17048.74|16928.74|17048.74|16928.74|17046.49|16926.49|10
1642542730000|2022-01-18 21:52:10|17048.43|16928.43|17051.1|16931.1|17051.1|16931.1|17048.43|16928.43|10
1642542740000|2022-01-18 21:52:20|17051.27|16931.27|17053.3|16933.3|17053.3|16933.3|17051.07|16931.07|10
1642542750000|2022-01-18 21:52:30|17053.91|16933.91|17056.53|16936.53|17056.53|16936.53|17053.91|16933.91|9
1642542760000|2022-01-18 21:52:40|17056.2|16936.2|17056.48|16936.48|17056.48|16936.48|17055.54|16935.54|10
1642542770000|2022-01-18 21:52:50|17056.54|16936.54|17058.38|16938.38|17058.38|16938.38|17056.54|16936.54|9
1642542780000|2022-01-18 21:53:00|17058.37|16938.37|17059.7|16939.7|17059.7|16939.7|17057.71|16937.71|10
1642542790000|2022-01-18 21:53:10|17059.87|16939.87|17062.87|16942.87|17062.98|16942.98|17059.87|16939.87|9
1642542800000|2022-01-18 21:53:20|17063.09|16943.09|17068.66|16948.66|17068.66|16948.66|17063.09|16943.09|10
1642542810000|2022-01-18 21:53:30|17069.39|16949.39|17069.44|16949.44|17069.79|16949.79|17068.25|16948.25|10
1642542820000|2022-01-18 21:53:40|17069.91|16949.91|17070.95|16950.95|17071.23|16951.23|17069.03|16949.03|10
1642542830000|2022-01-18 21:53:50|17070.68|16950.68|17081.28|16961.28|17081.28|16961.28|17070.68|16950.68|10
1642542840000|2022-01-18 21:54:00|17082.29|16962.29|17090.96|16970.96|17090.96|16970.96|17082.29|16962.29|10
1642542850000|2022-01-18 21:54:10|17091.33|16971.33|17085.39|16965.39|17091.33|16971.33|17085.39|16965.39|10
1642542860000|2022-01-18 21:54:20|17085.94|16965.94|17085.69|16965.69|17086.24|16966.24|17084.99|16964.99|10
1642542870000|2022-01-18 21:54:30|17085.67|16965.67|17085.55|16965.55|17086.15|16966.15|17084.69|16964.69|10
1642542880000|2022-01-18 21:54:40|17084.77|16964.77|17085.45|16965.45|17085.47|16965.47|17084.23|16964.23|10
1642542890000|2022-01-18 21:54:50|17086.69|16966.69|17087.98|16967.98|17087.98|16967.98|17086.14|16966.14|10
1642542900000|2022-01-18 21:55:00|17088.08|16968.08|17088.64|16968.64|17089.53|16969.53|17088.08|16968.08|10
1642542910000|2022-01-18 21:55:10|17088.66|16968.66|17086.83|16966.83|17089.01|16969.01|17085.76|16965.76|10
1642542920000|2022-01-18 21:55:20|17086.86|16966.86|17089.21|16969.21|17089.32|16969.32|17086.86|16966.86|10
1642542930000|2022-01-18 21:55:30|17089.5|16969.5|17091.53|16971.53|17092.33|16972.33|17089.5|16969.5|9
1642542940000|2022-01-18 21:55:40|17092.19|16972.19|17093.7|16973.7|17093.7|16973.7|17091.91|16971.91|10
1642542950000|2022-01-18 21:55:50|17094.27|16974.27|17095.13|16975.13|17095.13|16975.13|17094.27|16974.27|10
1642542960000|2022-01-18 21:56:00|17094.96|16974.96|17092.02|16972.02|17095.04|16975.04|17091.94|16971.94|10
1642542970000|2022-01-18 21:56:10|17091.66|16971.66|17091.04|16971.04|17091.66|16971.66|17090.36|16970.36|10
1642542980000|2022-01-18 21:56:20|17090.83|16970.83|17088.36|16968.36|17090.83|16970.83|17088.21|16968.21|10
1642542990000|2022-01-18 21:56:30|17087.87|16967.87|17087.5|16967.5|17087.87|16967.87|17087.05|16967.05|10
1642543000000|2022-01-18 21:56:40|17088.02|16968.02|17084.71|16964.71|17088.15|16968.15|17084.71|16964.71|10
1642543010000|2022-01-18 21:56:50|17084.62|16964.62|17083.6|16963.6|17084.62|16964.62|17083.6|16963.6|9
1642543020000|2022-01-18 21:57:00|17083.63|16963.63|17082.33|16962.33|17083.91|16963.91|17082.33|16962.33|9
1642543030000|2022-01-18 21:57:10|17081.74|16961.74|17077.86|16957.86|17081.74|16961.74|17077.79|16957.79|10
1642543040000|2022-01-18 21:57:20|17077.3|16957.3|17077.68|16957.68|17078.02|16958.02|17077.1|16957.1|9
1642543050000|2022-01-18 21:57:30|17077.5|16957.5|17075.52|16955.52|17077.52|16957.52|17075.52|16955.52|10
1642543060000|2022-01-18 21:57:40|17075.46|16955.46|17075.04|16955.04|17075.98|16955.98|17075.04|16955.04|10
1642543070000|2022-01-18 21:57:50|17074.82|16954.82|17073.89|16953.89|17074.82|16954.82|17073.5|16953.5|7
1642543080000|2022-01-18 21:58:00|17073.81|16953.81|17073.9|16953.9|17074.84|16954.84|17073.81|16953.81|10
1642543090000|2022-01-18 21:58:10|17074.1|16954.1|17074.02|16954.02|17074.25|16954.25|17073.8|16953.8|10
1642543100000|2022-01-18 21:58:20|17074.17|16954.17|17073.48|16953.48|17074.17|16954.17|17073.09|16953.09|10
1642543110000|2022-01-18 21:58:30|17073.74|16953.74|17073.23|16953.23|17073.74|16953.74|17073.09|16953.09|10
1642543120000|2022-01-18 21:58:40|17072.58|16952.58|17073.87|16953.87|17073.91|16953.91|17072.58|16952.58|8
1642543130000|2022-01-18 21:58:50|17074.06|16954.06|17078.48|16958.48|17078.48|16958.48|17074.06|16954.06|10
1642543140000|2022-01-18 21:59:00|17078.7|16958.7|17076.74|16956.74|17078.7|16958.7|17076.67|16956.67|10
1642543150000|2022-01-18 21:59:10|17076.71|16956.71|17075.15|16955.15|17076.71|16956.71|17075.14|16955.14|10
1642543160000|2022-01-18 21:59:20|17075.05|16955.05|17073.33|16953.33|17075.05|16955.05|17073.33|16953.33|10
1642543170000|2022-01-18 21:59:30|17073.57|16953.57|17073.33|16953.33|17073.68|16953.68|17073.04|16953.04|10
1642543180000|2022-01-18 21:59:40|17073.55|16953.55|17074.07|16954.07|17074.07|16954.07|17073.24|16953.24|9
1642543190000|2022-01-18 21:59:50|17073.94|16953.94|17073.88|16953.88|17073.94|16953.94|17073.62|16953.62|9
1642543200000|2022-01-18 22:00:00|17073.94|16953.94|17078.57|16958.57|17079.17|16959.17|17073.94|16953.94|10
1642543210000|2022-01-18 22:00:10|17079.06|16959.06|17082.06|16962.06|17082.3|16962.3|17079.06|16959.06|10
1642543220000|2022-01-18 22:00:20|17082.21|16962.21|17084.49|16964.49|17084.49|16964.49|17082.07|16962.07|10
1642543230000|2022-01-18 22:00:30|17084.39|16964.39|17088.13|16968.13|17088.2|16968.2|17084.39|16964.39|9
1642543240000|2022-01-18 22:00:40|17088.28|16968.28|17093.21|16973.21|17093.21|16973.21|17088.28|16968.28|10
1642543250000|2022-01-18 22:00:50|17092.79|16972.79|17091.89|16971.89|17093.85|16973.85|17091.89|16971.89|10
1642543260000|2022-01-18 22:01:00|17092.06|16972.06|17087.18|16967.18|17092.17|16972.17|17087.18|16967.18|10
1642543270000|2022-01-18 22:01:10|17086.68|16966.68|17083.43|16963.43|17086.68|16966.68|17083.43|16963.43|10
1642543280000|2022-01-18 22:01:20|17083.36|16963.36|17081.52|16961.52|17083.36|16963.36|17081.4|16961.4|10
1642543290000|2022-01-18 22:01:30|17081.46|16961.46|17085.16|16965.16|17085.16|16965.16|17081.46|16961.46|10
1642543300000|2022-01-18 22:01:40|17085.39|16965.39|17085.82|16965.82|17087.22|16967.22|17085.39|16965.39|10
1642543310000|2022-01-18 22:01:50|17086.1|16966.1|17083.42|16963.42|17086.1|16966.1|17083.42|16963.42|10
1642543320000|2022-01-18 22:02:00|17083.31|16963.31|17079.64|16959.64|17083.31|16963.31|17079.64|16959.64|10
1642543330000|2022-01-18 22:02:10|17078.29|16958.29|17072.29|16952.29|17078.29|16958.29|17072|16952|10
1642543340000|2022-01-18 22:02:20|17072.18|16952.18|17070.14|16950.14|17072.18|16952.18|17070.14|16950.14|9
1642543350000|2022-01-18 22:02:30|17070.01|16950.01|17069.17|16949.17|17070.03|16950.03|17069.17|16949.17|8
1642543360000|2022-01-18 22:02:40|17069.23|16949.23|17068.66|16948.66|17069.23|16949.23|17068.66|16948.66|10
1642543370000|2022-01-18 22:02:50|17069.02|16949.02|17067.96|16947.96|17069.02|16949.02|17067.88|16947.88|10
1642543380000|2022-01-18 22:03:00|17068.02|16948.02|17062.69|16942.69|17068.02|16948.02|17062.69|16942.69|10
1642543390000|2022-01-18 22:03:10|17062.75|16942.75|17061.17|16941.17|17062.75|16942.75|17061.13|16941.13|10
1642543400000|2022-01-18 22:03:20|17061.47|16941.47|17059.68|16939.68|17061.47|16941.47|17059.68|16939.68|9
1642543410000|2022-01-18 22:03:30|17059.62|16939.62|17058.93|16938.93|17059.62|16939.62|17058.93|16938.93|10
1642543420000|2022-01-18 22:03:40|17058.44|16938.44|17053.37|16933.37|17058.44|16938.44|17053.37|16933.37|10
1642543430000|2022-01-18 22:03:50|17053.01|16933.01|17048.7|16928.7|17053.01|16933.01|17048.7|16928.7|10
1642543440000|2022-01-18 22:04:00|17048.55|16928.55|17044.48|16924.48|17048.85|16928.85|17044.48|16924.48|10
1642543450000|2022-01-18 22:04:10|17043.74|16923.74|17042|16922|17044.16|16924.16|17042|16922|10
1642543460000|2022-01-18 22:04:20|17041.46|16921.46|17038.53|16918.53|17041.56|16921.56|17038.53|16918.53|10
1642543470000|2022-01-18 22:04:30|17037.2|16917.2|17031.99|16911.99|17037.2|16917.2|17031.99|16911.99|9
1642543480000|2022-01-18 22:04:40|17032.13|16912.13|17029.68|16909.68|17032.13|16912.13|17029.1|16909.1|9
1642543490000|2022-01-18 22:04:50|17029.61|16909.61|17029.26|16909.26|17030.02|16910.02|17028.72|16908.72|9
1642543500000|2022-01-18 22:05:00|17029.87|16909.87|17032.18|16912.18|17032.18|16912.18|17029.87|16909.87|10
1642543510000|2022-01-18 22:05:10|17032.21|16912.21|17029.15|16909.15|17032.32|16912.32|17029.15|16909.15|10
1642543520000|2022-01-18 22:05:20|17028.56|16908.56|17024.45|16904.45|17028.56|16908.56|17024.45|16904.45|9
1642543530000|2022-01-18 22:05:30|17024.44|16904.44|17023.77|16903.77|17024.44|16904.44|17023.55|16903.55|10
1642543540000|2022-01-18 22:05:40|17024.21|16904.21|17020.99|16900.99|17024.53|16904.53|17020.97|16900.97|10
1642543550000|2022-01-18 22:05:50|17021.59|16901.59|17021.08|16901.08|17021.92|16901.92|17020.45|16900.45|10
1642543560000|2022-01-18 22:06:00|17020.95|16900.95|17021.21|16901.21|17021.95|16901.95|17020.95|16900.95|10
1642543570000|2022-01-18 22:06:10|17020.98|16900.98|17021.85|16901.85|17021.85|16901.85|17020.98|16900.98|10
1642543580000|2022-01-18 22:06:20|17022.47|16902.47|17024.13|16904.13|17024.43|16904.43|17022.47|16902.47|10
1642543590000|2022-01-18 22:06:30|17024.06|16904.06|17025.76|16905.76|17026.13|16906.13|17024.06|16904.06|10
1642543600000|2022-01-18 22:06:40|17025.78|16905.78|17024.14|16904.14|17026.14|16906.14|17024.14|16904.14|9
1642543610000|2022-01-18 22:06:50|17024.08|16904.08|17025.79|16905.79|17025.79|16905.79|17024.06|16904.06|10
1642543620000|2022-01-18 22:07:00|17026.3|16906.3|17027.72|16907.72|17027.72|16907.72|17026.3|16906.3|9
1642543630000|2022-01-18 22:07:10|17027.65|16907.65|17029.11|16909.11|17029.3|16909.3|17027.65|16907.65|10
1642543640000|2022-01-18 22:07:20|17029.12|16909.12|17029.92|16909.92|17029.92|16909.92|17028.46|16908.46|10
1642543650000|2022-01-18 22:07:30|17029.96|16909.96|17030.08|16910.08|17030.29|16910.29|17029.44|16909.44|10
1642543660000|2022-01-18 22:07:40|17031.34|16911.34|17033.42|16913.42|17033.42|16913.42|17031.28|16911.28|9
1642543670000|2022-01-18 22:07:50|17033.51|16913.51|17035.32|16915.32|17035.98|16915.98|17033.51|16913.51|10
1642543680000|2022-01-18 22:08:00|17034.91|16914.91|17036.73|16916.73|17036.73|16916.73|17034.7|16914.7|10
1642543690000|2022-01-18 22:08:10|17036.72|16916.72|17037.51|16917.51|17037.52|16917.52|17036.59|16916.59|10
1642543700000|2022-01-18 22:08:20|17037.61|16917.61|17039.04|16919.04|17039.04|16919.04|17037.61|16917.61|9
1642543710000|2022-01-18 22:08:30|17038.98|16918.98|17040.03|16920.03|17040.19|16920.19|17038.96|16918.96|10
1642543720000|2022-01-18 22:08:40|17040.32|16920.32|17040.55|16920.55|17040.9|16920.9|17040.32|16920.32|10
1642543730000|2022-01-18 22:08:50|17039.84|16919.84|17036.36|16916.36|17039.84|16919.84|17036.36|16916.36|10
1642543740000|2022-01-18 22:09:00|17035.98|16915.98|17036.48|16916.48|17036.78|16916.78|17035.98|16915.98|10
1642543750000|2022-01-18 22:09:10|17036.47|16916.47|17037.96|16917.96|17037.96|16917.96|17036.47|16916.47|10
1642543760000|2022-01-18 22:09:20|17038.17|16918.17|17035.85|16915.85|17038.17|16918.17|17035.85|16915.85|9
1642543770000|2022-01-18 22:09:30|17035.45|16915.45|17033.16|16913.16|17035.45|16915.45|17033.04|16913.04|10
1642543780000|2022-01-18 22:09:40|17033.2|16913.2|17032.46|16912.46|17033.46|16913.46|17032.26|16912.26|10
1642543790000|2022-01-18 22:09:50|17032.32|16912.32|17031.17|16911.17|17032.32|16912.32|17031.17|16911.17|10
1642543800000|2022-01-18 22:10:00|17031.51|16911.51|17031.36|16911.36|17031.71|16911.71|17031.12|16911.12|9
1642543810000|2022-01-18 22:10:10|17031.24|16911.24|17035.31|16915.31|17035.31|16915.31|17031.24|16911.24|10
1642543820000|2022-01-18 22:10:20|17036.45|16916.45|17041.5|16921.5|17041.5|16921.5|17036.45|16916.45|10
1642543830000|2022-01-18 22:10:30|17041.78|16921.78|17045.77|16925.77|17045.77|16925.77|17041.78|16921.78|10
1642543840000|2022-01-18 22:10:40|17046.01|16926.01|17046.48|16926.48|17046.73|16926.73|17046.01|16926.01|10
1642543850000|2022-01-18 22:10:50|17046.56|16926.56|17050.79|16930.79|17051.16|16931.16|17046.56|16926.56|10
1642543860000|2022-01-18 22:11:00|17050.95|16930.95|17053.34|16933.34|17053.34|16933.34|17050.95|16930.95|10
1642543870000|2022-01-18 22:11:10|17053.1|16933.1|17051.82|16931.82|17053.52|16933.52|17051.58|16931.58|10
1642543880000|2022-01-18 22:11:20|17051.26|16931.26|17053.32|16933.32|17053.32|16933.32|17051.26|16931.26|10
1642543890000|2022-01-18 22:11:30|17053.51|16933.51|17054.73|16934.73|17054.78|16934.78|17053.45|16933.45|10
1642543900000|2022-01-18 22:11:40|17055.45|16935.45|17059.23|16939.23|17059.23|16939.23|17055.45|16935.45|10
1642543910000|2022-01-18 22:11:50|17060.53|16940.53|17068.24|16948.24|17068.24|16948.24|17060.53|16940.53|10
1642543920000|2022-01-18 22:12:00|17069.39|16949.39|17069.62|16949.62|17070.42|16950.42|17069.39|16949.39|10
1642543930000|2022-01-18 22:12:10|17069.58|16949.58|17070.81|16950.81|17070.9|16950.9|17069.58|16949.58|10
1642543940000|2022-01-18 22:12:20|17071.56|16951.56|17074.04|16954.04|17074.28|16954.28|17071.56|16951.56|10
1642543950000|2022-01-18 22:12:30|17073.82|16953.82|17076.96|16956.96|17076.96|16956.96|17073.72|16953.72|9
1642543960000|2022-01-18 22:12:40|17076.88|16956.88|17077.06|16957.06|17077.3|16957.3|17076.29|16956.29|10
1642543970000|2022-01-18 22:12:50|17077.28|16957.28|17077.86|16957.86|17078.44|16958.44|17077.28|16957.28|9
1642543980000|2022-01-18 22:13:00|17078.94|16958.94|17079.81|16959.81|17079.81|16959.81|17078.06|16958.06|10
1642543990000|2022-01-18 22:13:10|17079.33|16959.33|17080.91|16960.91|17080.91|16960.91|17079.33|16959.33|10
1642544000000|2022-01-18 22:13:20|17080.72|16960.72|17081.46|16961.46|17081.46|16961.46|17080.03|16960.03|10
1642544010000|2022-01-18 22:13:30|17081.42|16961.42|17082.76|16962.76|17082.76|16962.76|17081.31|16961.31|10
1642544020000|2022-01-18 22:13:40|17082.86|16962.86|17081.2|16961.2|17082.86|16962.86|17080.87|16960.87|9
1642544030000|2022-01-18 22:13:50|17081.17|16961.17|17078.62|16958.62|17081.17|16961.17|17078.58|16958.58|10
1642544040000|2022-01-18 22:14:00|17078.28|16958.28|17077.85|16957.85|17078.94|16958.94|17076.76|16956.76|10
1642544050000|2022-01-18 22:14:10|17077.94|16957.94|17077.92|16957.92|17078.44|16958.44|17077.92|16957.92|10
1642544060000|2022-01-18 22:14:20|17077.91|16957.91|17077.03|16957.03|17079.05|16959.05|17076.98|16956.98|10
1642544070000|2022-01-18 22:14:30|17077.07|16957.07|17075.2|16955.2|17077.07|16957.07|17075.2|16955.2|8
1642544080000|2022-01-18 22:14:40|17075.25|16955.25|17076.06|16956.06|17076.06|16956.06|17074.74|16954.74|10
1642544090000|2022-01-18 22:14:50|17076.53|16956.53|17078.01|16958.01|17078.01|16958.01|17076.53|16956.53|10
1642544100000|2022-01-18 22:15:00|17078.22|16958.22|17078.74|16958.74|17078.74|16958.74|17077.9|16957.9|10
1642544110000|2022-01-18 22:15:10|17078.64|16958.64|17078.04|16958.04|17079.13|16959.13|17078.04|16958.04|10
1642544120000|2022-01-18 22:15:20|17077.79|16957.79|17075.13|16955.13|17077.79|16957.79|17075.09|16955.09|10
1642544130000|2022-01-18 22:15:30|17074.61|16954.61|17073.25|16953.25|17074.8|16954.8|17073.24|16953.24|10
1642544140000|2022-01-18 22:15:40|17073.31|16953.31|17072.32|16952.32|17073.42|16953.42|17072.32|16952.32|9
1642544150000|2022-01-18 22:15:50|17072.4|16952.4|17071.67|16951.67|17072.71|16952.71|17071.67|16951.67|10
1642544160000|2022-01-18 22:16:00|17071.91|16951.91|17071.85|16951.85|17072.4|16952.4|17071.78|16951.78|9
1642544170000|2022-01-18 22:16:10|17072.13|16952.13|17071.61|16951.61|17072.4|16952.4|17071.61|16951.61|10
1642544180000|2022-01-18 22:16:20|17071.55|16951.55|17071.95|16951.95|17071.95|16951.95|17071.5|16951.5|9
1642544190000|2022-01-18 22:16:30|17071.93|16951.93|17070.76|16950.76|17071.93|16951.93|17070.76|16950.76|9
1642544200000|2022-01-18 22:16:40|17070.27|16950.27|17066.49|16946.49|17070.27|16950.27|17066.19|16946.19|10
1642544210000|2022-01-18 22:16:50|17066.53|16946.53|17067.54|16947.54|17067.54|16947.54|17066.53|16946.53|10
1642544220000|2022-01-18 22:17:00|17067.47|16947.47|17066.9|16946.9|17067.47|16947.47|17066.9|16946.9|9
1642544230000|2022-01-18 22:17:10|17066.63|16946.63|17066.45|16946.45|17066.63|16946.63|17065.74|16945.74|10
1642544240000|2022-01-18 22:17:20|17067.34|16947.34|17073.11|16953.11|17073.11|16953.11|17067.34|16947.34|9
1642544250000|2022-01-18 22:17:30|17073.03|16953.03|17077.91|16957.91|17078.01|16958.01|17072.96|16952.96|10
1642544260000|2022-01-18 22:17:40|17078.73|16958.73|17082.51|16962.51|17082.53|16962.53|17078.73|16958.73|10
1642544270000|2022-01-18 22:17:50|17082.36|16962.36|17085.49|16965.49|17085.49|16965.49|17082.36|16962.36|10
1642544280000|2022-01-18 22:18:00|17085.95|16965.95|17084.87|16964.87|17085.95|16965.95|17084.47|16964.47|9
1642544290000|2022-01-18 22:18:10|17084.79|16964.79|17087.24|16967.24|17087.24|16967.24|17084.52|16964.52|10
1642544300000|2022-01-18 22:18:20|17086.98|16966.98|17088.55|16968.55|17088.55|16968.55|17086.89|16966.89|10
1642544310000|2022-01-18 22:18:30|17089.06|16969.06|17090.44|16970.44|17090.81|16970.81|17088.94|16968.94|9
1642544320000|2022-01-18 22:18:40|17090.2|16970.2|17090.62|16970.62|17091.35|16971.35|17090.2|16970.2|10
1642544330000|2022-01-18 22:18:50|17090.58|16970.58|17092.81|16972.81|17092.81|16972.81|17090.27|16970.27|10
1642544340000|2022-01-18 22:19:00|17093.05|16973.05|17093.82|16973.82|17093.84|16973.84|17092.74|16972.74|9
1642544350000|2022-01-18 22:19:10|17093.68|16973.68|17095.8|16975.8|17095.8|16975.8|17093.68|16973.68|10
1642544360000|2022-01-18 22:19:20|17095.96|16975.96|17097.65|16977.65|17098.02|16978.02|17095.96|16975.96|10
1642544370000|2022-01-18 22:19:30|17097.84|16977.84|17096.03|16976.03|17097.84|16977.84|17096.03|16976.03|10
1642544380000|2022-01-18 22:19:40|17096.05|16976.05|17099.22|16979.22|17099.22|16979.22|17095.72|16975.72|10
1642544390000|2022-01-18 22:19:50|17099.32|16979.32|17100.45|16980.45|17100.45|16980.45|17099.21|16979.21|10
1642544400000|2022-01-18 22:20:00|17100.46|16980.46|17099.16|16979.16|17100.62|16980.62|17099.14|16979.14|10
1642544410000|2022-01-18 22:20:10|17099.18|16979.18|17101.76|16981.76|17102.04|16982.04|17098.92|16978.92|10
1642544420000|2022-01-18 22:20:20|17102.29|16982.29|17102.23|16982.23|17102.29|16982.29|17101.82|16981.82|9
1642544430000|2022-01-18 22:20:30|17102.08|16982.08|17101.22|16981.22|17102.23|16982.23|17101.22|16981.22|9
1642544440000|2022-01-18 22:20:40|17101.2|16981.2|17100.9|16980.9|17101.46|16981.46|17100.9|16980.9|10
1642544450000|2022-01-18 22:20:50|17100.5|16980.5|17098.53|16978.53|17100.5|16980.5|17098.53|16978.53|9
1642544460000|2022-01-18 22:21:00|17098.64|16978.64|17096.45|16976.45|17098.64|16978.64|17096.45|16976.45|9
1642544470000|2022-01-18 22:21:10|17097.19|16977.19|17099.47|16979.47|17099.47|16979.47|17096.78|16976.78|10
1642544480000|2022-01-18 22:21:20|17099.8|16979.8|17101.08|16981.08|17101.6|16981.6|17099.8|16979.8|10
1642544490000|2022-01-18 22:21:30|17101.36|16981.36|17102.12|16982.12|17102.23|16982.23|17101.21|16981.21|10
1642544500000|2022-01-18 22:21:40|17102.05|16982.05|17101.18|16981.18|17102.47|16982.47|17101.18|16981.18|10
1642544510000|2022-01-18 22:21:50|17100.82|16980.82|17101.58|16981.58|17101.69|16981.69|17100.45|16980.45|10
1642544520000|2022-01-18 22:22:00|17101.59|16981.59|17103.44|16983.44|17103.61|16983.61|17101.47|16981.47|10
1642544530000|2022-01-18 22:22:10|17103.48|16983.48|17104.44|16984.44|17104.52|16984.52|17103.48|16983.48|9
1642544540000|2022-01-18 22:22:20|17106.36|16986.36|17108.29|16988.29|17108.34|16988.34|17106.36|16986.36|9
1642544550000|2022-01-18 22:22:30|17108.16|16988.16|17107.17|16987.17|17108.36|16988.36|17107.08|16987.08|10
1642544560000|2022-01-18 22:22:40|17106.6|16986.6|17104.32|16984.32|17106.6|16986.6|17104.32|16984.32|10
1642544570000|2022-01-18 22:22:50|17103.55|16983.55|17102.48|16982.48|17103.66|16983.66|17102.48|16982.48|10
1642544580000|2022-01-18 22:23:00|17102.58|16982.58|17102.16|16982.16|17102.58|16982.58|17101.35|16981.35|10
1642544590000|2022-01-18 22:23:10|17102.28|16982.28|17101.84|16981.84|17103|16983|17101.84|16981.84|10
1642544600000|2022-01-18 22:23:20|17101.76|16981.76|17100.1|16980.1|17101.86|16981.86|17100.1|16980.1|10
1642544610000|2022-01-18 22:23:30|17100.24|16980.24|17101.67|16981.67|17101.8|16981.8|17099.86|16979.86|10
1642544620000|2022-01-18 22:23:40|17101.28|16981.28|17099.99|16979.99|17101.28|16981.28|17099.99|16979.99|10
1642544630000|2022-01-18 22:23:50|17099.36|16979.36|17096.8|16976.8|17099.36|16979.36|17096.78|16976.78|9
1642544640000|2022-01-18 22:24:00|17096.3|16976.3|17096.57|16976.57|17097.31|16977.31|17096.29|16976.29|10
1642544650000|2022-01-18 22:24:10|17096.77|16976.77|17097.6|16977.6|17097.6|16977.6|17096.72|16976.72|10
1642544660000|2022-01-18 22:24:20|17097.82|16977.82|17098.61|16978.61|17098.87|16978.87|17097.68|16977.68|10
1642544670000|2022-01-18 22:24:30|17098.85|16978.85|17101.35|16981.35|17101.35|16981.35|17098.85|16978.85|10
1642544680000|2022-01-18 22:24:40|17101.52|16981.52|17103.01|16983.01|17103.23|16983.23|17101.52|16981.52|10
1642544690000|2022-01-18 22:24:50|17103.35|16983.35|17105.3|16985.3|17105.3|16985.3|17103.35|16983.35|9
1642544700000|2022-01-18 22:25:00|17105.28|16985.28|17105.03|16985.03|17105.96|16985.96|17105.03|16985.03|10
1642544710000|2022-01-18 22:25:10|17104.68|16984.68|17105.78|16985.78|17105.78|16985.78|17104.65|16984.65|10
1642544720000|2022-01-18 22:25:20|17105.96|16985.96|17107.37|16987.37|17107.98|16987.98|17105.96|16985.96|10
1642544730000|2022-01-18 22:25:30|17107.66|16987.66|17109.47|16989.47|17109.52|16989.52|17107.66|16987.66|10
1642544740000|2022-01-18 22:25:40|17109.6|16989.6|17113.13|16993.13|17113.13|16993.13|17109.6|16989.6|10
1642544750000|2022-01-18 22:25:50|17113.25|16993.25|17114.6|16994.6|17114.61|16994.61|17113.25|16993.25|10
1642544760000|2022-01-18 22:26:00|17114.32|16994.32|17119.74|16999.74|17119.74|16999.74|17114.12|16994.12|10
1642544770000|2022-01-18 22:26:10|17119.83|16999.83|17118.8|16998.8|17119.83|16999.83|17117.91|16997.91|10
1642544780000|2022-01-18 22:26:20|17119.3|16999.3|17118.71|16998.71|17119.3|16999.3|17117.76|16997.76|10
1642544790000|2022-01-18 22:26:30|17118.94|16998.94|17118.92|16998.92|17119.2|16999.2|17118.51|16998.51|10
1642544800000|2022-01-18 22:26:40|17118.18|16998.18|17118.57|16998.57|17118.57|16998.57|17117.78|16997.78|9
1642544810000|2022-01-18 22:26:50|17118.25|16998.25|17119.62|16999.62|17119.62|16999.62|17118.19|16998.19|10
1642544820000|2022-01-18 22:27:00|17119.46|16999.46|17120.92|17000.92|17120.92|17000.92|17119.46|16999.46|10
1642544830000|2022-01-18 22:27:10|17121.1|17001.1|17122.77|17002.77|17123.4|17003.4|17121.1|17001.1|10
1642544840000|2022-01-18 22:27:20|17123.21|17003.21|17122.49|17002.49|17123.21|17003.21|17121.98|17001.98|10
1642544850000|2022-01-18 22:27:30|17122.27|17002.27|17122.84|17002.84|17122.95|17002.95|17122.21|17002.21|8
1642544860000|2022-01-18 22:27:40|17123.28|17003.28|17122|17002|17123.84|17003.84|17121.99|17001.99|9
1642544870000|2022-01-18 22:27:50|17122.54|17002.54|17123.12|17003.12|17123.24|17003.24|17122.38|17002.38|8
1642544880000|2022-01-18 22:28:00|17123.2|17003.2|17124.83|17004.83|17125.07|17005.07|17123.2|17003.2|10
1642544890000|2022-01-18 22:28:10|17125.16|17005.16|17125.52|17005.52|17125.52|17005.52|17124.04|17004.04|9
1642544900000|2022-01-18 22:28:20|17125.32|17005.32|17125.61|17005.61|17125.75|17005.75|17124.59|17004.59|10
1642544910000|2022-01-18 22:28:30|17125.7|17005.7|17125.62|17005.62|17126.12|17006.12|17125.61|17005.61|10
1642544920000|2022-01-18 22:28:40|17125.49|17005.49|17124.7|17004.7|17126.35|17006.35|17124.7|17004.7|10
1642544930000|2022-01-18 22:28:50|17124.88|17004.88|17131.92|17011.92|17132.52|17012.52|17124.26|17004.26|10
1642544940000|2022-01-18 22:29:00|17132.48|17012.48|17131.19|17011.19|17132.5|17012.5|17130.14|17010.14|10
1642544950000|2022-01-18 22:29:10|17131.13|17011.13|17130.66|17010.66|17131.52|17011.52|17130.47|17010.47|9
1642544960000|2022-01-18 22:29:20|17130.48|17010.48|17130.28|17010.28|17130.48|17010.48|17129.45|17009.45|10
1642544970000|2022-01-18 22:29:30|17130.5|17010.5|17130.19|17010.19|17130.58|17010.58|17130.19|17010.19|8
1642544980000|2022-01-18 22:29:40|17130.09|17010.09|17131.3|17011.3|17131.3|17011.3|17129.99|17009.99|9
1642544990000|2022-01-18 22:29:50|17131.35|17011.35|17134.02|17014.02|17134.02|17014.02|17129.89|17009.89|10
1642545000000|2022-01-18 22:30:00|17133.93|17013.93|17134.2|17014.2|17134.51|17014.51|17133.93|17013.93|10
1642545010000|2022-01-18 22:30:10|17134.01|17014.01|17133.94|17013.94|17134.28|17014.28|17133.7|17013.7|10
1642545020000|2022-01-18 22:30:20|17134.53|17014.53|17135.37|17015.37|17135.37|17015.37|17134.53|17014.53|10
1642545030000|2022-01-18 22:30:30|17135.76|17015.76|17136.27|17016.27|17136.27|17016.27|17135.52|17015.52|9
1642545040000|2022-01-18 22:30:40|17136.15|17016.15|17136|17016|17136.2|17016.2|17135.86|17015.86|8
1642545050000|2022-01-18 22:30:50|17136.35|17016.35|17137.75|17017.75|17137.75|17017.75|17136.35|17016.35|10
1642545060000|2022-01-18 22:31:00|17138.01|17018.01|17140.1|17020.1|17140.1|17020.1|17138.01|17018.01|8
1642545070000|2022-01-18 22:31:10|17140.71|17020.71|17142.09|17022.09|17142.26|17022.26|17140.71|17020.71|9
1642545080000|2022-01-18 22:31:20|17141.85|17021.85|17142.42|17022.42|17142.42|17022.42|17141.85|17021.85|8
1642545090000|2022-01-18 22:31:30|17142.82|17022.82|17144.16|17024.16|17144.16|17024.16|17142.82|17022.82|9
1642545100000|2022-01-18 22:31:40|17144.26|17024.26|17148.64|17028.64|17148.64|17028.64|17144.2|17024.2|10
1642545110000|2022-01-18 22:31:50|17148.76|17028.76|17149.45|17029.45|17149.45|17029.45|17148.7|17028.7|10
1642545120000|2022-01-18 22:32:00|17149.56|17029.56|17152.71|17032.71|17152.88|17032.88|17149.56|17029.56|10
1642545130000|2022-01-18 22:32:10|17152.74|17032.74|17152.78|17032.78|17152.96|17032.96|17152.69|17032.69|9
1642545140000|2022-01-18 22:32:20|17153.01|17033.01|17152.15|17032.15|17153.01|17033.01|17152.13|17032.13|10
1642545150000|2022-01-18 22:32:30|17151.87|17031.87|17151.45|17031.45|17152.05|17032.05|17151.45|17031.45|8
1642545160000|2022-01-18 22:32:40|17151.38|17031.38|17151.17|17031.17|17152.12|17032.12|17151.17|17031.17|10
1642545170000|2022-01-18 22:32:50|17151.21|17031.21|17151.08|17031.08|17151.72|17031.72|17151.08|17031.08|10
1642545180000|2022-01-18 22:33:00|17150.56|17030.56|17149.49|17029.49|17150.56|17030.56|17149.49|17029.49|10
1642545190000|2022-01-18 22:33:10|17149.39|17029.39|17148.95|17028.95|17149.48|17029.48|17148.78|17028.78|9
1642545200000|2022-01-18 22:33:20|17148.88|17028.88|17147.75|17027.75|17149.87|17029.87|17147.75|17027.75|10
1642545210000|2022-01-18 22:33:30|17148.07|17028.07|17147.67|17027.67|17148.32|17028.32|17147.07|17027.07|10
1642545220000|2022-01-18 22:33:40|17147.73|17027.73|17145.51|17025.51|17147.84|17027.84|17145.51|17025.51|10
1642545230000|2022-01-18 22:33:50|17145.09|17025.09|17144.18|17024.18|17145.69|17025.69|17144.18|17024.18|10
1642545240000|2022-01-18 22:34:00|17144.27|17024.27|17143.5|17023.5|17144.27|17024.27|17143.35|17023.35|10
1642545250000|2022-01-18 22:34:10|17143.62|17023.62|17142.83|17022.83|17143.73|17023.73|17142.68|17022.68|10
1642545260000|2022-01-18 22:34:20|17142.72|17022.72|17142.44|17022.44|17143.32|17023.32|17142.3|17022.3|9
1642545270000|2022-01-18 22:34:30|17142.12|17022.12|17141.28|17021.28|17142.21|17022.21|17141.27|17021.27|10
1642545280000|2022-01-18 22:34:40|17140.45|17020.45|17139.17|17019.17|17140.45|17020.45|17139.1|17019.1|10
1642545290000|2022-01-18 22:34:50|17139.42|17019.42|17138.54|17018.54|17139.42|17019.42|17138.54|17018.54|10
1642545300000|2022-01-18 22:35:00|17138.75|17018.75|17138.86|17018.86|17138.86|17018.86|17138.45|17018.45|10
1642545310000|2022-01-18 22:35:10|17138.61|17018.61|17135.51|17015.51|17138.65|17018.65|17135.43|17015.43|10
1642545320000|2022-01-18 22:35:20|17135.19|17015.19|17131.38|17011.38|17135.19|17015.19|17131.05|17011.05|9
1642545330000|2022-01-18 22:35:30|17131.4|17011.4|17127.5|17007.5|17131.4|17011.4|17127.5|17007.5|10
1642545340000|2022-01-18 22:35:40|17127.2|17007.2|17126.25|17006.25|17127.28|17007.28|17125.62|17005.62|10
1642545350000|2022-01-18 22:35:50|17126.19|17006.19|17125.32|17005.32|17126.19|17006.19|17125.32|17005.32|9
1642545360000|2022-01-18 22:36:00|17125.38|17005.38|17125.72|17005.72|17125.89|17005.89|17125.38|17005.38|10
1642545370000|2022-01-18 22:36:10|17125.92|17005.92|17129.69|17009.69|17129.69|17009.69|17125.9|17005.9|10
1642545380000|2022-01-18 22:36:20|17129.82|17009.82|17129.79|17009.79|17129.82|17009.82|17129.48|17009.48|8
1642545390000|2022-01-18 22:36:30|17129.71|17009.71|17130.08|17010.08|17130.36|17010.36|17129.71|17009.71|10
1642545400000|2022-01-18 22:36:40|17130.12|17010.12|17129.75|17009.75|17130.12|17010.12|17129.59|17009.59|6
1642545410000|2022-01-18 22:36:50|17129.88|17009.88|17130.58|17010.58|17130.6|17010.6|17129.88|17009.88|9
1642545420000|2022-01-18 22:37:00|17130.71|17010.71|17130.08|17010.08|17130.94|17010.94|17130.08|17010.08|8
1642545430000|2022-01-18 22:37:10|17130.09|17010.09|17130.12|17010.12|17130.22|17010.22|17129.94|17009.94|9
1642545440000|2022-01-18 22:37:20|17131.01|17011.01|17130.24|17010.24|17131.26|17011.26|17130.24|17010.24|9
1642545450000|2022-01-18 22:37:30|17130.16|17010.16|17128.98|17008.98|17130.7|17010.7|17128.98|17008.98|10
1642545460000|2022-01-18 22:37:40|17128.93|17008.93|17128.79|17008.79|17128.98|17008.98|17128.63|17008.63|9
1642545470000|2022-01-18 22:37:50|17129.11|17009.11|17129.03|17009.03|17129.13|17009.13|17128.88|17008.88|9
1642545480000|2022-01-18 22:38:00|17128.94|17008.94|17129.15|17009.15|17129.25|17009.25|17128.94|17008.94|9
1642545490000|2022-01-18 22:38:10|17128.97|17008.97|17129.6|17009.6|17129.6|17009.6|17128.96|17008.96|7
1642545500000|2022-01-18 22:38:20|17129.67|17009.67|17128.64|17008.64|17129.67|17009.67|17128.64|17008.64|7
1642545510000|2022-01-18 22:38:30|17128.99|17008.99|17128.89|17008.89|17129.53|17009.53|17128.89|17008.89|9
1642545520000|2022-01-18 22:38:40|17129.48|17009.48|17131.07|17011.07|17131.07|17011.07|17129.48|17009.48|10
1642545530000|2022-01-18 22:38:50|17130.93|17010.93|17131.81|17011.81|17131.98|17011.98|17130.64|17010.64|10
1642545540000|2022-01-18 22:39:00|17131.7|17011.7|17134.81|17014.81|17134.81|17014.81|17131.7|17011.7|9
1642545550000|2022-01-18 22:39:10|17135.02|17015.02|17136.81|17016.81|17136.81|17016.81|17134.92|17014.92|10
1642545560000|2022-01-18 22:39:20|17137.16|17017.16|17138.28|17018.28|17138.66|17018.66|17137.16|17017.16|10
1642545570000|2022-01-18 22:39:30|17138.35|17018.35|17142.43|17022.43|17142.43|17022.43|17138.35|17018.35|10
1642545580000|2022-01-18 22:39:40|17142.78|17022.78|17144.65|17024.65|17144.65|17024.65|17142.78|17022.78|10
1642545590000|2022-01-18 22:39:50|17144.57|17024.57|17144.45|17024.45|17144.88|17024.88|17144.19|17024.19|9
1642545600000|2022-01-18 22:40:00|17144.38|17024.38|17147.32|17027.32|17147.52|17027.52|17144.38|17024.38|10
1642545610000|2022-01-18 22:40:10|17147.85|17027.85|17149.43|17029.43|17149.43|17029.43|17147.14|17027.14|10
1642545620000|2022-01-18 22:40:20|17149.2|17029.2|17149.84|17029.84|17150.11|17030.11|17148.81|17028.81|9
1642545630000|2022-01-18 22:40:30|17149.82|17029.82|17150.65|17030.65|17150.65|17030.65|17149.8|17029.8|9
1642545640000|2022-01-18 22:40:40|17150.53|17030.53|17149.73|17029.73|17150.53|17030.53|17149.73|17029.73|10
1642545650000|2022-01-18 22:40:50|17150.18|17030.18|17151.08|17031.08|17151.08|17031.08|17150.16|17030.16|9
1642545660000|2022-01-18 22:41:00|17151.78|17031.78|17158.6|17038.6|17158.6|17038.6|17151.78|17031.78|10
1642545670000|2022-01-18 22:41:10|17158.81|17038.81|17164.1|17044.1|17164.1|17044.1|17158.81|17038.81|10
1642545680000|2022-01-18 22:41:20|17165.16|17045.16|17167.23|17047.23|17167.5|17047.5|17165.16|17045.16|10
1642545690000|2022-01-18 22:41:30|17167.61|17047.61|17169.6|17049.6|17169.6|17049.6|17167|17047|10
1642545700000|2022-01-18 22:41:40|17169.7|17049.7|17170.59|17050.59|17171.44|17051.44|17169.7|17049.7|10
1642545710000|2022-01-18 22:41:50|17171.66|17051.66|17174.91|17054.91|17174.91|17054.91|17171.66|17051.66|10
1642545720000|2022-01-18 22:42:00|17175.15|17055.15|17181.28|17061.28|17181.28|17061.28|17175.15|17055.15|10
1642545730000|2022-01-18 22:42:10|17181.82|17061.82|17185.22|17065.22|17185.55|17065.55|17181.82|17061.82|10
1642545740000|2022-01-18 22:42:20|17185.79|17065.79|17188.26|17068.26|17188.26|17068.26|17183.4|17063.4|10
1642545750000|2022-01-18 22:42:30|17192.1|17072.1|17206.31|17086.31|17206.31|17086.31|17192.1|17072.1|10
1642545760000|2022-01-18 22:42:40|17207.74|17087.74|17217.67|17097.67|17218.33|17098.33|17207.74|17087.74|10
1642545770000|2022-01-18 22:42:50|17218.22|17098.22|17214.15|17094.15|17218.61|17098.61|17214.15|17094.15|10
1642545780000|2022-01-18 22:43:00|17213.01|17093.01|17200.98|17080.98|17213.01|17093.01|17200.98|17080.98|9
1642545790000|2022-01-18 22:43:10|17201.15|17081.15|17194.75|17074.75|17201.15|17081.15|17194.75|17074.75|9
1642545800000|2022-01-18 22:43:20|17194.67|17074.67|17194.96|17074.96|17195.29|17075.29|17194.61|17074.61|10
1642545810000|2022-01-18 22:43:30|17194.8|17074.8|17192.41|17072.41|17194.96|17074.96|17192.21|17072.21|10
1642545820000|2022-01-18 22:43:40|17192.24|17072.24|17192.14|17072.14|17192.37|17072.37|17192.09|17072.09|9
1642545830000|2022-01-18 22:43:50|17192.45|17072.45|17191.78|17071.78|17192.56|17072.56|17191.34|17071.34|10
1642545840000|2022-01-18 22:44:00|17191.37|17071.37|17190.24|17070.24|17191.37|17071.37|17189.83|17069.83|10
1642545850000|2022-01-18 22:44:10|17189.97|17069.97|17188.65|17068.65|17189.97|17069.97|17188.36|17068.36|10
1642545860000|2022-01-18 22:44:20|17187.69|17067.69|17185.91|17065.91|17187.69|17067.69|17185.87|17065.87|9
1642545870000|2022-01-18 22:44:30|17184.89|17064.89|17181.75|17061.75|17184.89|17064.89|17181.68|17061.68|10
1642545880000|2022-01-18 22:44:40|17181.64|17061.64|17180.34|17060.34|17181.66|17061.66|17180.34|17060.34|10
1642545890000|2022-01-18 22:44:50|17180.02|17060.02|17177.09|17057.09|17180.02|17060.02|17177.09|17057.09|10
1642545900000|2022-01-18 22:45:00|17176.77|17056.77|17175.47|17055.47|17177.16|17057.16|17175.47|17055.47|10
1642545910000|2022-01-18 22:45:10|17175.44|17055.44|17174.68|17054.68|17175.44|17055.44|17174.32|17054.32|9
1642545920000|2022-01-18 22:45:20|17174.71|17054.71|17174.45|17054.45|17174.74|17054.74|17174.11|17054.11|10
1642545930000|2022-01-18 22:45:30|17174.48|17054.48|17175.57|17055.57|17175.72|17055.72|17174.48|17054.48|10
1642545940000|2022-01-18 22:45:40|17175.64|17055.64|17175.38|17055.38|17176.01|17056.01|17175.21|17055.21|10
1642545950000|2022-01-18 22:45:50|17176|17056|17177.5|17057.5|17177.5|17057.5|17176|17056|8
1642545960000|2022-01-18 22:46:00|17177.72|17057.72|17180.16|17060.16|17180.16|17060.16|17177.72|17057.72|9
1642545970000|2022-01-18 22:46:10|17180.29|17060.29|17180.57|17060.57|17180.57|17060.57|17180.13|17060.13|9
1642545980000|2022-01-18 22:46:20|17180.56|17060.56|17181.4|17061.4|17181.58|17061.58|17180.56|17060.56|9
1642545990000|2022-01-18 22:46:30|17181.48|17061.48|17183.82|17063.82|17183.86|17063.86|17181.48|17061.48|9
1642546000000|2022-01-18 22:46:40|17183.98|17063.98|17184.47|17064.47|17184.47|17064.47|17183.57|17063.57|10
1642546010000|2022-01-18 22:46:50|17184.36|17064.36|17187.37|17067.37|17187.4|17067.4|17184.36|17064.36|9
1642546020000|2022-01-18 22:47:00|17187.66|17067.66|17191.3|17071.3|17191.38|17071.38|17187.66|17067.66|9
1642546030000|2022-01-18 22:47:10|17191.65|17071.65|17192.64|17072.64|17192.83|17072.83|17191.65|17071.65|10
1642546040000|2022-01-18 22:47:20|17192.66|17072.66|17193.84|17073.84|17193.84|17073.84|17192.66|17072.66|10
1642546050000|2022-01-18 22:47:30|17193.6|17073.6|17195.52|17075.52|17195.71|17075.71|17193.52|17073.52|10
1642546060000|2022-01-18 22:47:40|17195.8|17075.8|17198.15|17078.15|17198.15|17078.15|17195.8|17075.8|8
1642546070000|2022-01-18 22:47:50|17198.25|17078.25|17201.53|17081.53|17201.72|17081.72|17198.25|17078.25|10
1642546080000|2022-01-18 22:48:00|17202.29|17082.29|17206.18|17086.18|17206.18|17086.18|17202.29|17082.29|10
1642546090000|2022-01-18 22:48:10|17206.19|17086.19|17207.81|17087.81|17207.81|17087.81|17206.19|17086.19|10
1642546100000|2022-01-18 22:48:20|17207.75|17087.75|17208.9|17088.9|17208.9|17088.9|17207.75|17087.75|9
1642546110000|2022-01-18 22:48:30|17208.34|17088.34|17207.78|17087.78|17208.82|17088.82|17207.69|17087.69|10
1642546120000|2022-01-18 22:48:40|17207.58|17087.58|17208.04|17088.04|17208.16|17088.16|17207.3|17087.3|10
1642546130000|2022-01-18 22:48:50|17208.37|17088.37|17204.92|17084.92|17208.37|17088.37|17204.55|17084.55|10
1642546140000|2022-01-18 22:49:00|17205.11|17085.11|17205.72|17085.72|17206.16|17086.16|17205.11|17085.11|10
1642546150000|2022-01-18 22:49:10|17206.29|17086.29|17204.92|17084.92|17206.29|17086.29|17204.92|17084.92|9
1642546160000|2022-01-18 22:49:20|17204.61|17084.61|17201.55|17081.55|17204.61|17084.61|17201.55|17081.55|10
1642546170000|2022-01-18 22:49:30|17200.96|17080.96|17199.75|17079.75|17200.96|17080.96|17199.75|17079.75|10
1642546180000|2022-01-18 22:49:40|17199.46|17079.46|17196.48|17076.48|17199.46|17079.46|17196.48|17076.48|9
1642546190000|2022-01-18 22:49:50|17195.18|17075.18|17190.85|17070.85|17195.18|17075.18|17190.85|17070.85|10
1642546200000|2022-01-18 22:50:00|17190.54|17070.54|17189.92|17069.92|17190.89|17070.89|17189.85|17069.85|10
1642546210000|2022-01-18 22:50:10|17189.94|17069.94|17190.1|17070.1|17190.86|17070.86|17189.94|17069.94|9
1642546220000|2022-01-18 22:50:20|17190.05|17070.05|17190.8|17070.8|17190.84|17070.84|17190.05|17070.05|9
1642546230000|2022-01-18 22:50:30|17190.91|17070.91|17190.56|17070.56|17191.3|17071.3|17190.44|17070.44|10
1642546240000|2022-01-18 22:50:40|17190.63|17070.63|17189.89|17069.89|17190.63|17070.63|17189.75|17069.75|10
1642546250000|2022-01-18 22:50:50|17189.32|17069.32|17186.96|17066.96|17189.76|17069.76|17186.96|17066.96|10
1642546260000|2022-01-18 22:51:00|17186.87|17066.87|17187.04|17067.04|17187.04|17067.04|17186.29|17066.29|9
1642546270000|2022-01-18 22:51:10|17188.34|17068.34|17187.43|17067.43|17188.34|17068.34|17186.54|17066.54|10
1642546280000|2022-01-18 22:51:20|17187.64|17067.64|17189.06|17069.06|17189.06|17069.06|17187.32|17067.32|10
1642546290000|2022-01-18 22:51:30|17189.95|17069.95|17189.39|17069.39|17190.01|17070.01|17189.39|17069.39|10
1642546300000|2022-01-18 22:51:40|17189.51|17069.51|17190.43|17070.43|17190.63|17070.63|17189.4|17069.4|10
1642546310000|2022-01-18 22:51:50|17190.16|17070.16|17188.36|17068.36|17190.16|17070.16|17188.36|17068.36|9
1642546320000|2022-01-18 22:52:00|17188.45|17068.45|17185.02|17065.02|17188.45|17068.45|17184.61|17064.61|10
1642546330000|2022-01-18 22:52:10|17184.73|17064.73|17182.77|17062.77|17184.73|17064.73|17182.72|17062.72|9
1642546340000|2022-01-18 22:52:20|17182.32|17062.32|17178.34|17058.34|17182.32|17062.32|17178.34|17058.34|10
1642546350000|2022-01-18 22:52:30|17177.8|17057.8|17174.12|17054.12|17177.8|17057.8|17174.12|17054.12|10
1642546360000|2022-01-18 22:52:40|17173.32|17053.32|17170.2|17050.2|17173.32|17053.32|17170.13|17050.13|10
1642546370000|2022-01-18 22:52:50|17170.76|17050.76|17170.09|17050.09|17170.76|17050.76|17169.64|17049.64|10
1642546380000|2022-01-18 22:53:00|17170.4|17050.4|17167.84|17047.84|17170.75|17050.75|17167.84|17047.84|10
1642546390000|2022-01-18 22:53:10|17167.65|17047.65|17163.87|17043.87|17167.65|17047.65|17163.87|17043.87|9
1642546400000|2022-01-18 22:53:20|17163.31|17043.31|17161.16|17041.16|17163.31|17043.31|17161.16|17041.16|9
1642546410000|2022-01-18 22:53:30|17161.11|17041.11|17158.97|17038.97|17161.24|17041.24|17158.97|17038.97|9
1642546420000|2022-01-18 22:53:40|17158.62|17038.62|17153.24|17033.24|17158.62|17038.62|17153.24|17033.24|9
1642546430000|2022-01-18 22:53:50|17153.6|17033.6|17150.83|17030.83|17153.6|17033.6|17150.83|17030.83|10
1642546440000|2022-01-18 22:54:00|17150.61|17030.61|17150.61|17030.61|17150.61|17030.61|17149.71|17029.71|10
1642546450000|2022-01-18 22:54:10|17150.42|17030.42|17149.34|17029.34|17150.76|17030.76|17149.3|17029.3|10
1642546460000|2022-01-18 22:54:20|17149.12|17029.12|17149.57|17029.57|17150.09|17030.09|17149.12|17029.12|10
1642546470000|2022-01-18 22:54:30|17149.88|17029.88|17146.69|17026.69|17149.88|17029.88|17146.69|17026.69|10
1642546480000|2022-01-18 22:54:40|17146.55|17026.55|17146.29|17026.29|17147.01|17027.01|17146.23|17026.23|10
1642546490000|2022-01-18 22:54:50|17146.19|17026.19|17145.36|17025.36|17146.52|17026.52|17145.34|17025.34|8
1642546500000|2022-01-18 22:55:00|17145.31|17025.31|17143.96|17023.96|17145.31|17025.31|17143.96|17023.96|10
1642546510000|2022-01-18 22:55:10|17143.54|17023.54|17140.66|17020.66|17143.86|17023.86|17140.66|17020.66|10
1642546520000|2022-01-18 22:55:20|17140.46|17020.46|17137.87|17017.87|17140.6|17020.6|17137.87|17017.87|10
1642546530000|2022-01-18 22:55:30|17138.07|17018.07|17137|17017|17138.09|17018.09|17137|17017|10
1642546540000|2022-01-18 22:55:40|17136.78|17016.78|17134.11|17014.11|17136.78|17016.78|17134.11|17014.11|9
1642546550000|2022-01-18 22:55:50|17133.57|17013.57|17134.05|17014.05|17134.25|17014.25|17133.57|17013.57|9
1642546560000|2022-01-18 22:56:00|17134|17014|17132.78|17012.78|17134.77|17014.77|17132.67|17012.67|10
1642546570000|2022-01-18 22:56:10|17132.68|17012.68|17134.72|17014.72|17134.72|17014.72|17132.61|17012.61|9
1642546580000|2022-01-18 22:56:20|17134.99|17014.99|17133.75|17013.75|17134.99|17014.99|17133.75|17013.75|9
1642546590000|2022-01-18 22:56:30|17133.97|17013.97|17134.3|17014.3|17134.82|17014.82|17133.97|17013.97|8
1642546600000|2022-01-18 22:56:40|17134.96|17014.96|17137.65|17017.65|17137.65|17017.65|17134.96|17014.96|10
1642546610000|2022-01-18 22:56:50|17138.01|17018.01|17139.21|17019.21|17139.21|17019.21|17137.69|17017.69|10
1642546620000|2022-01-18 22:57:00|17139.09|17019.09|17137.41|17017.41|17139.09|17019.09|17137.41|17017.41|9
1642546630000|2022-01-18 22:57:10|17137.74|17017.74|17138.63|17018.63|17138.63|17018.63|17137.74|17017.74|9
1642546640000|2022-01-18 22:57:20|17138.84|17018.84|17139.62|17019.62|17139.62|17019.62|17137.64|17017.64|10
1642546650000|2022-01-18 22:57:30|17140.54|17020.54|17143.3|17023.3|17143.95|17023.95|17140.54|17020.54|10
1642546660000|2022-01-18 22:57:40|17143.32|17023.32|17141.61|17021.61|17143.62|17023.62|17141.61|17021.61|9
1642546670000|2022-01-18 22:57:50|17141.49|17021.49|17138.31|17018.31|17141.49|17021.49|17138.31|17018.31|10
1642546680000|2022-01-18 22:58:00|17138.19|17018.19|17138.18|17018.18|17138.61|17018.61|17138.08|17018.08|9
1642546690000|2022-01-18 22:58:10|17138.2|17018.2|17139.47|17019.47|17139.47|17019.47|17138.04|17018.04|9
1642546700000|2022-01-18 22:58:20|17139.39|17019.39|17139.19|17019.19|17139.72|17019.72|17139.16|17019.16|10
1642546710000|2022-01-18 22:58:30|17139.54|17019.54|17141.51|17021.51|17141.51|17021.51|17139.54|17019.54|9
1642546720000|2022-01-18 22:58:40|17141.84|17021.84|17144.33|17024.33|17144.58|17024.58|17141.55|17021.55|9
1642546730000|2022-01-18 22:58:50|17145.46|17025.46|17147.48|17027.48|17147.48|17027.48|17145.46|17025.46|9
1642546740000|2022-01-18 22:59:00|17147.9|17027.9|17152.02|17032.02|17152.02|17032.02|17147.75|17027.75|10
1642546750000|2022-01-18 22:59:10|17152.33|17032.33|17156.76|17036.76|17156.93|17036.93|17152.33|17032.33|10
1642546760000|2022-01-18 22:59:20|17156.9|17036.9|17157.33|17037.33|17157.62|17037.62|17156.74|17036.74|10
1642546770000|2022-01-18 22:59:30|17157.24|17037.24|17157.26|17037.26|17157.26|17037.26|17156.6|17036.6|10
1642546780000|2022-01-18 22:59:40|17157.84|17037.84|17160.38|17040.38|17160.68|17040.68|17157.84|17037.84|9
1642546790000|2022-01-18 22:59:50|17159.77|17039.77|17157.53|17037.53|17159.82|17039.82|17157.53|17037.53|10
1642546800000|2022-01-18 23:00:00|17157.71|17037.71|17159.4|17039.4|17160.24|17040.24|17156.04|17036.04|10
1642546810000|2022-01-18 23:00:10|17159.29|17039.29|17157.48|17037.48|17159.39|17039.39|17157.29|17037.29|10
1642546820000|2022-01-18 23:00:20|17157.89|17037.89|17159.41|17039.41|17159.41|17039.41|17157.12|17037.12|10
1642546830000|2022-01-18 23:00:30|17159.15|17039.15|17157.4|17037.4|17159.31|17039.31|17157.4|17037.4|10
1642546840000|2022-01-18 23:00:40|17157.32|17037.32|17153.44|17033.44|17157.32|17037.32|17153.44|17033.44|10
1642546850000|2022-01-18 23:00:50|17153.29|17033.29|17149.2|17029.2|17153.29|17033.29|17149.19|17029.19|10
1642546860000|2022-01-18 23:01:00|17149.06|17029.06|17143.06|17023.06|17149.06|17029.06|17143.06|17023.06|9
1642546870000|2022-01-18 23:01:10|17142.35|17022.35|17139.74|17019.74|17142.35|17022.35|17139.74|17019.74|10
1642546880000|2022-01-18 23:01:20|17139.66|17019.66|17136.38|17016.38|17139.66|17019.66|17136.35|17016.35|10
1642546890000|2022-01-18 23:01:30|17136.64|17016.64|17137.14|17017.14|17137.26|17017.26|17136.1|17016.1|10
1642546900000|2022-01-18 23:01:40|17136.49|17016.49|17140.46|17020.46|17140.46|17020.46|17136.49|17016.49|10
1642546910000|2022-01-18 23:01:50|17140.77|17020.77|17145.7|17025.7|17146.01|17026.01|17140.77|17020.77|10
1642546920000|2022-01-18 23:02:00|17145.84|17025.84|17146.58|17026.58|17147.19|17027.19|17145.51|17025.51|9
1642546930000|2022-01-18 23:02:10|17146.79|17026.79|17149.07|17029.07|17149.07|17029.07|17146.79|17026.79|10
1642546940000|2022-01-18 23:02:20|17149.3|17029.3|17150.37|17030.37|17150.57|17030.57|17149.09|17029.09|10
1642546950000|2022-01-18 23:02:30|17149.67|17029.67|17151.47|17031.47|17151.47|17031.47|17149.67|17029.67|10
1642546960000|2022-01-18 23:02:40|17151.53|17031.53|17149.92|17029.92|17151.73|17031.73|17149.92|17029.92|10
1642546970000|2022-01-18 23:02:50|17150.06|17030.06|17149.82|17029.82|17150.06|17030.06|17149.3|17029.3|9
1642546980000|2022-01-18 23:03:00|17149.96|17029.96|17151.68|17031.68|17151.68|17031.68|17149.96|17029.96|10
1642546990000|2022-01-18 23:03:10|17152.82|17032.82|17154.64|17034.64|17154.64|17034.64|17152.47|17032.47|10
1642547000000|2022-01-18 23:03:20|17154.76|17034.76|17151.47|17031.47|17154.76|17034.76|17150.89|17030.89|10
1642547010000|2022-01-18 23:03:30|17151.13|17031.13|17151.85|17031.85|17152.13|17032.13|17151.13|17031.13|9
1642547020000|2022-01-18 23:03:40|17152|17032|17152.94|17032.94|17153.54|17033.54|17151.73|17031.73|10
1642547030000|2022-01-18 23:03:50|17152.83|17032.83|17154.74|17034.74|17154.74|17034.74|17152.64|17032.64|9
1642547040000|2022-01-18 23:04:00|17154.83|17034.83|17156.81|17036.81|17157.57|17037.57|17154.83|17034.83|10
1642547050000|2022-01-18 23:04:10|17157.17|17037.17|17158.23|17038.23|17158.23|17038.23|17156.97|17036.97|9
1642547060000|2022-01-18 23:04:20|17158.62|17038.62|17163.29|17043.29|17163.29|17043.29|17158.62|17038.62|10
1642547070000|2022-01-18 23:04:30|17163.55|17043.55|17163.18|17043.18|17163.55|17043.55|17162.93|17042.93|10
1642547080000|2022-01-18 23:04:40|17163.2|17043.2|17166.28|17046.28|17166.58|17046.58|17163.2|17043.2|9
1642547090000|2022-01-18 23:04:50|17166.22|17046.22|17166.69|17046.69|17166.87|17046.87|17166.2|17046.2|10
1642547100000|2022-01-18 23:05:00|17166.58|17046.58|17169.6|17049.6|17169.7|17049.7|17166.58|17046.58|10
1642547110000|2022-01-18 23:05:10|17169.76|17049.76|17171.33|17051.33|17171.82|17051.82|17169.76|17049.76|10
1642547120000|2022-01-18 23:05:20|17171.91|17051.91|17169.51|17049.51|17171.91|17051.91|17169.51|17049.51|10
1642547130000|2022-01-18 23:05:30|17169.6|17049.6|17160.77|17040.77|17169.6|17049.6|17160.77|17040.77|10
1642547140000|2022-01-18 23:05:40|17160.43|17040.43|17156.57|17036.57|17160.58|17040.58|17156.57|17036.57|10
1642547150000|2022-01-18 23:05:50|17155.44|17035.44|17154.37|17034.37|17155.44|17035.44|17152.24|17032.24|10
1642547160000|2022-01-18 23:06:00|17154.41|17034.41|17160.94|17040.94|17161.43|17041.43|17154.41|17034.41|10
1642547170000|2022-01-18 23:06:10|17161.11|17041.11|17162.93|17042.93|17162.93|17042.93|17160.72|17040.72|10
1642547180000|2022-01-18 23:06:20|17162.7|17042.7|17158.14|17038.14|17163.07|17043.07|17158.14|17038.14|10
1642547190000|2022-01-18 23:06:30|17158.26|17038.26|17156.55|17036.55|17158.53|17038.53|17156.55|17036.55|10
1642547200000|2022-01-18 23:06:40|17157.15|17037.15|17153.05|17033.05|17157.66|17037.66|17153.05|17033.05|10
1642547210000|2022-01-18 23:06:50|17152.64|17032.64|17148.41|17028.41|17152.64|17032.64|17147.33|17027.33|10
1642547220000|2022-01-18 23:07:00|17148.92|17028.92|17149.84|17029.84|17150.12|17030.12|17148.6|17028.6|10
1642547230000|2022-01-18 23:07:10|17150.35|17030.35|17149.25|17029.25|17150.35|17030.35|17148.82|17028.82|10
1642547240000|2022-01-18 23:07:20|17148.85|17028.85|17147.06|17027.06|17149.44|17029.44|17147.06|17027.06|10
1642547250000|2022-01-18 23:07:30|17147.3|17027.3|17145.9|17025.9|17147.3|17027.3|17145.77|17025.77|10
1642547260000|2022-01-18 23:07:40|17146.52|17026.52|17145.67|17025.67|17146.61|17026.61|17145.41|17025.41|10
1642547270000|2022-01-18 23:07:50|17145.65|17025.65|17142.62|17022.62|17145.65|17025.65|17142.62|17022.62|10
1642547280000|2022-01-18 23:08:00|17142.42|17022.42|17141.52|17021.52|17142.42|17022.42|17140.44|17020.44|10
1642547290000|2022-01-18 23:08:10|17142.09|17022.09|17145.76|17025.76|17145.97|17025.97|17142.09|17022.09|10
1642547300000|2022-01-18 23:08:20|17145.72|17025.72|17149.94|17029.94|17149.94|17029.94|17145.72|17025.72|10
1642547310000|2022-01-18 23:08:30|17149.83|17029.83|17149.19|17029.19|17151.5|17031.5|17149.19|17029.19|10
1642547320000|2022-01-18 23:08:40|17149.34|17029.34|17144.9|17024.9|17149.34|17029.34|17143.79|17023.79|10
1642547330000|2022-01-18 23:08:50|17144.77|17024.77|17145.16|17025.16|17145.36|17025.36|17144.62|17024.62|9
1642547340000|2022-01-18 23:09:00|17145.12|17025.12|17144.78|17024.78|17145.84|17025.84|17144.22|17024.22|9
1642547350000|2022-01-18 23:09:10|17144.79|17024.79|17149.47|17029.47|17149.7|17029.7|17144.79|17024.79|10
1642547360000|2022-01-18 23:09:20|17149.1|17029.1|17150.06|17030.06|17150.06|17030.06|17149.05|17029.05|10
1642547370000|2022-01-18 23:09:30|17150.07|17030.07|17147.13|17027.13|17150.07|17030.07|17147.13|17027.13|10
1642547380000|2022-01-18 23:09:40|17146.72|17026.72|17145.04|17025.04|17146.72|17026.72|17145.04|17025.04|10
1642547390000|2022-01-18 23:09:50|17145.08|17025.08|17143.87|17023.87|17145.08|17025.08|17143.45|17023.45|10
1642547400000|2022-01-18 23:10:00|17144.23|17024.23|17141.42|17021.42|17144.23|17024.23|17141.26|17021.26|10
1642547410000|2022-01-18 23:10:10|17140.62|17020.62|17139.04|17019.04|17140.93|17020.93|17138.95|17018.95|10
1642547420000|2022-01-18 23:10:20|17138.47|17018.47|17137.27|17017.27|17139.47|17019.47|17137.19|17017.19|9
1642547430000|2022-01-18 23:10:30|17137|17017|17138.7|17018.7|17138.7|17018.7|17137|17017|10
1642547440000|2022-01-18 23:10:40|17138.51|17018.51|17140.26|17020.26|17140.26|17020.26|17138.51|17018.51|9
1642547450000|2022-01-18 23:10:50|17140.32|17020.32|17139.85|17019.85|17140.32|17020.32|17139.74|17019.74|10
1642547460000|2022-01-18 23:11:00|17139.28|17019.28|17139.55|17019.55|17139.55|17019.55|17139.14|17019.14|10
1642547470000|2022-01-18 23:11:10|17139.29|17019.29|17141.97|17021.97|17141.97|17021.97|17139.29|17019.29|10
1642547480000|2022-01-18 23:11:20|17141.99|17021.99|17143.17|17023.17|17143.17|17023.17|17141.99|17021.99|9
1642547490000|2022-01-18 23:11:30|17143.42|17023.42|17145.62|17025.62|17145.77|17025.77|17143.22|17023.22|10
1642547500000|2022-01-18 23:11:40|17145.91|17025.91|17145.41|17025.41|17146.49|17026.49|17145.41|17025.41|9
1642547510000|2022-01-18 23:11:50|17145.33|17025.33|17144.2|17024.2|17146.01|17026.01|17144.02|17024.02|10
1642547520000|2022-01-18 23:12:00|17144.1|17024.1|17142.84|17022.84|17144.26|17024.26|17142.49|17022.49|10
1642547530000|2022-01-18 23:12:10|17142.38|17022.38|17137.79|17017.79|17142.38|17022.38|17136.74|17016.74|10
1642547540000|2022-01-18 23:12:20|17138.05|17018.05|17141.53|17021.53|17141.53|17021.53|17138.05|17018.05|9
1642547550000|2022-01-18 23:12:30|17141.31|17021.31|17142.86|17022.86|17142.86|17022.86|17141.31|17021.31|10
1642547560000|2022-01-18 23:12:40|17142.77|17022.77|17142.08|17022.08|17142.77|17022.77|17141.86|17021.86|8
1642547570000|2022-01-18 23:12:50|17142.21|17022.21|17142.45|17022.45|17142.45|17022.45|17141.7|17021.7|10
1642547580000|2022-01-18 23:13:00|17141.97|17021.97|17142.19|17022.19|17142.19|17022.19|17140.87|17020.87|10
1642547590000|2022-01-18 23:13:10|17142.12|17022.12|17143.27|17023.27|17143.27|17023.27|17142.12|17022.12|10
1642547600000|2022-01-18 23:13:20|17145.32|17025.32|17148.23|17028.23|17148.23|17028.23|17145.32|17025.32|10
1642547610000|2022-01-18 23:13:30|17148.34|17028.34|17144.8|17024.8|17148.34|17028.34|17144.8|17024.8|10
1642547620000|2022-01-18 23:13:40|17144.37|17024.37|17145|17025|17145|17025|17144.32|17024.32|9
1642547630000|2022-01-18 23:13:50|17144.1|17024.1|17141.68|17021.68|17144.1|17024.1|17141.52|17021.52|10
1642547640000|2022-01-18 23:14:00|17140.5|17020.5|17135.65|17015.65|17140.62|17020.62|17135.65|17015.65|10
1642547650000|2022-01-18 23:14:10|17135.32|17015.32|17135.16|17015.16|17135.32|17015.32|17133.21|17013.21|10
1642547660000|2022-01-18 23:14:20|17135.41|17015.41|17138.51|17018.51|17138.59|17018.59|17135.41|17015.41|10
1642547670000|2022-01-18 23:14:30|17138.77|17018.77|17138.67|17018.67|17139.54|17019.54|17138.59|17018.59|10
1642547680000|2022-01-18 23:14:40|17138.5|17018.5|17138.26|17018.26|17138.94|17018.94|17138.26|17018.26|10
1642547690000|2022-01-18 23:14:50|17138.07|17018.07|17135.56|17015.56|17138.07|17018.07|17135.56|17015.56|10
1642547700000|2022-01-18 23:15:00|17135.5|17015.5|17133.45|17013.45|17135.74|17015.74|17133.45|17013.45|10
1642547710000|2022-01-18 23:15:10|17133.86|17013.86|17131.35|17011.35|17133.86|17013.86|17130.97|17010.97|10
1642547720000|2022-01-18 23:15:20|17130.79|17010.79|17125.63|17005.63|17130.79|17010.79|17125.18|17005.18|10
1642547730000|2022-01-18 23:15:30|17125.5|17005.5|17126.17|17006.17|17126.43|17006.43|17125.31|17005.31|10
1642547740000|2022-01-18 23:15:40|17126.24|17006.24|17125.66|17005.66|17126.64|17006.64|17125.35|17005.35|10
1642547750000|2022-01-18 23:15:50|17124.98|17004.98|17123.16|17003.16|17124.98|17004.98|17123.16|17003.16|10
1642547760000|2022-01-18 23:16:00|17123.65|17003.65|17123.37|17003.37|17123.73|17003.73|17122.91|17002.91|10
1642547770000|2022-01-18 23:16:10|17122.98|17002.98|17121.02|17001.02|17122.98|17002.98|17121.02|17001.02|10
1642547780000|2022-01-18 23:16:20|17121.28|17001.28|17119.88|16999.88|17121.51|17001.51|17119.88|16999.88|10
1642547790000|2022-01-18 23:16:30|17118.28|16998.28|17117.07|16997.07|17118.46|16998.46|17117.07|16997.07|10
1642547800000|2022-01-18 23:16:40|17116.85|16996.85|17113.21|16993.21|17117.2|16997.2|17113.21|16993.21|10
1642547810000|2022-01-18 23:16:50|17113.17|16993.17|17110.72|16990.72|17113.17|16993.17|17110.72|16990.72|10
1642547820000|2022-01-18 23:17:00|17110.41|16990.41|17109.06|16989.06|17110.41|16990.41|17108.44|16988.44|9
1642547830000|2022-01-18 23:17:10|17108.6|16988.6|17106.02|16986.02|17108.6|16988.6|17106.02|16986.02|10
1642547840000|2022-01-18 23:17:20|17105.47|16985.47|17102.41|16982.41|17105.49|16985.49|17102.29|16982.29|10
1642547850000|2022-01-18 23:17:30|17102.52|16982.52|17102.75|16982.75|17103.3|16983.3|17101.73|16981.73|10
1642547860000|2022-01-18 23:17:40|17102.77|16982.77|17102.11|16982.11|17102.77|16982.77|17101.9|16981.9|10
1642547870000|2022-01-18 23:17:50|17102.01|16982.01|17100.48|16980.48|17102.01|16982.01|17099.93|16979.93|10
1642547880000|2022-01-18 23:18:00|17100.16|16980.16|17101.98|16981.98|17101.98|16981.98|17100.03|16980.03|10
1642547890000|2022-01-18 23:18:10|17102.14|16982.14|17102.19|16982.19|17102.45|16982.45|17101.9|16981.9|10
1642547900000|2022-01-18 23:18:20|17102.24|16982.24|17102.43|16982.43|17102.43|16982.43|17101.72|16981.72|10
1642547910000|2022-01-18 23:18:30|17102|16982|17103.06|16983.06|17103.57|16983.57|17102|16982|10
1642547920000|2022-01-18 23:18:40|17102.24|16982.24|17103.26|16983.26|17103.68|16983.68|17102.24|16982.24|9
1642547930000|2022-01-18 23:18:50|17103.34|16983.34|17101.85|16981.85|17103.79|16983.79|17101.8|16981.8|10
1642547940000|2022-01-18 23:19:00|17101.3|16981.3|17099.88|16979.88|17101.3|16981.3|17099.84|16979.84|10
1642547950000|2022-01-18 23:19:10|17099.43|16979.43|17099.6|16979.6|17099.67|16979.67|17098.54|16978.54|10
1642547960000|2022-01-18 23:19:20|17100.46|16980.46|17101.67|16981.67|17102.02|16982.02|17100.43|16980.43|10
1642547970000|2022-01-18 23:19:30|17101.57|16981.57|17100.46|16980.46|17102.04|16982.04|17100.46|16980.46|9
1642547980000|2022-01-18 23:19:40|17100.32|16980.32|17101.15|16981.15|17101.15|16981.15|17100.09|16980.09|10
1642547990000|2022-01-18 23:19:50|17101.79|16981.79|17100.66|16980.66|17101.91|16981.91|17100.66|16980.66|9
1642548000000|2022-01-18 23:20:00|17101.2|16981.2|17099.97|16979.97|17101.54|16981.54|17099.7|16979.7|10
1642548010000|2022-01-18 23:20:10|17099.88|16979.88|17098.8|16978.8|17099.88|16979.88|17098.23|16978.23|10
1642548020000|2022-01-18 23:20:20|17098.59|16978.59|17099.1|16979.1|17099.1|16979.1|17098.06|16978.06|10
1642548030000|2022-01-18 23:20:30|17098.59|16978.59|17096.81|16976.81|17098.59|16978.59|17096.81|16976.81|10
1642548040000|2022-01-18 23:20:40|17096.49|16976.49|17092.26|16972.26|17096.49|16976.49|17092.26|16972.26|9
1642548050000|2022-01-18 23:20:50|17092.07|16972.07|17092.61|16972.61|17092.82|16972.82|17091.78|16971.78|10
1642548060000|2022-01-18 23:21:00|17092.69|16972.69|17094.39|16974.39|17095.28|16975.28|17092.69|16972.69|10
1642548070000|2022-01-18 23:21:10|17093.87|16973.87|17093.71|16973.71|17094.34|16974.34|17093.28|16973.28|10
1642548080000|2022-01-18 23:21:20|17093.69|16973.69|17096.38|16976.38|17096.38|16976.38|17093.61|16973.61|10
1642548090000|2022-01-18 23:21:30|17096.86|16976.86|17098.36|16978.36|17098.49|16978.49|17096.86|16976.86|10
1642548100000|2022-01-18 23:21:40|17097.8|16977.8|17096.81|16976.81|17097.91|16977.91|17096.41|16976.41|9
1642548110000|2022-01-18 23:21:50|17096.62|16976.62|17096.28|16976.28|17096.77|16976.77|17096.27|16976.27|10
1642548120000|2022-01-18 23:22:00|17096.64|16976.64|17096.41|16976.41|17096.69|16976.69|17096.22|16976.22|10
1642548130000|2022-01-18 23:22:10|17096.34|16976.34|17096.73|16976.73|17097.34|16977.34|17096.17|16976.17|10
1642548140000|2022-01-18 23:22:20|17096.76|16976.76|17099.53|16979.53|17099.6|16979.6|17096.4|16976.4|10
1642548150000|2022-01-18 23:22:30|17100.52|16980.52|17103.31|16983.31|17103.9|16983.9|17100.52|16980.52|10
1642548160000|2022-01-18 23:22:40|17103.5|16983.5|17103.59|16983.59|17104.03|16984.03|17103.24|16983.24|10
1642548170000|2022-01-18 23:22:50|17103.57|16983.57|17100.99|16980.99|17103.57|16983.57|17100.99|16980.99|10
1642548180000|2022-01-18 23:23:00|17100.89|16980.89|17101.37|16981.37|17101.54|16981.54|17100.72|16980.72|9
1642548190000|2022-01-18 23:23:10|17101.67|16981.67|17101.64|16981.64|17101.77|16981.77|17101.21|16981.21|10
1642548200000|2022-01-18 23:23:20|17101.26|16981.26|17098.77|16978.77|17101.42|16981.42|17098.77|16978.77|10
1642548210000|2022-01-18 23:23:30|17098.76|16978.76|17094.56|16974.56|17098.76|16978.76|17094.39|16974.39|10
1642548220000|2022-01-18 23:23:40|17094.38|16974.38|17092.06|16972.06|17094.51|16974.51|17092.06|16972.06|10
1642548230000|2022-01-18 23:23:50|17091.45|16971.45|17090.04|16970.04|17091.45|16971.45|17090.04|16970.04|10
1642548240000|2022-01-18 23:24:00|17089.91|16969.91|17088.79|16968.79|17089.96|16969.96|17088.54|16968.54|10
1642548250000|2022-01-18 23:24:10|17088.87|16968.87|17088.6|16968.6|17089.57|16969.57|17088.46|16968.46|10
1642548260000|2022-01-18 23:24:20|17088.5|16968.5|17089.35|16969.35|17089.41|16969.41|17088.47|16968.47|9
1642548270000|2022-01-18 23:24:30|17089.06|16969.06|17089.21|16969.21|17089.87|16969.87|17089.06|16969.06|8
1642548280000|2022-01-18 23:24:40|17088.99|16968.99|17090.22|16970.22|17090.28|16970.28|17088.99|16968.99|10
1642548290000|2022-01-18 23:24:50|17091.08|16971.08|17091.82|16971.82|17091.86|16971.86|17091.08|16971.08|9
1642548300000|2022-01-18 23:25:00|17092.56|16972.56|17090.93|16970.93|17092.56|16972.56|17090.49|16970.49|10
1642548310000|2022-01-18 23:25:10|17090.78|16970.78|17089.13|16969.13|17090.78|16970.78|17089.13|16969.13|9
1642548320000|2022-01-18 23:25:20|17089.16|16969.16|17091.53|16971.53|17091.53|16971.53|17089.16|16969.16|10
1642548330000|2022-01-18 23:25:30|17092.3|16972.3|17095.65|16975.65|17095.8|16975.8|17092.3|16972.3|10
1642548340000|2022-01-18 23:25:40|17096.04|16976.04|17100.09|16980.09|17100.47|16980.47|17096.04|16976.04|10
1642548350000|2022-01-18 23:25:50|17100.18|16980.18|17101.78|16981.78|17101.78|16981.78|17099.8|16979.8|9
1642548360000|2022-01-18 23:26:00|17101.65|16981.65|17102.91|16982.91|17103.12|16983.12|17101.65|16981.65|10
1642548370000|2022-01-18 23:26:10|17102.94|16982.94|17102.34|16982.34|17102.98|16982.98|17101.93|16981.93|9
1642548380000|2022-01-18 23:26:20|17102.24|16982.24|17104.98|16984.98|17104.98|16984.98|17102.24|16982.24|10
1642548390000|2022-01-18 23:26:30|17104.26|16984.26|17105.09|16985.09|17105.21|16985.21|17103.98|16983.98|10
1642548400000|2022-01-18 23:26:40|17105.59|16985.59|17106.43|16986.43|17106.65|16986.65|17105.08|16985.08|10
1642548410000|2022-01-18 23:26:50|17106.37|16986.37|17108.37|16988.37|17108.37|16988.37|17106.37|16986.37|9
1642548420000|2022-01-18 23:27:00|17108.16|16988.16|17109.79|16989.79|17110.18|16990.18|17108.16|16988.16|9
1642548430000|2022-01-18 23:27:10|17109.82|16989.82|17106.81|16986.81|17109.82|16989.82|17106.62|16986.62|10
1642548440000|2022-01-18 23:27:20|17106.86|16986.86|17105.45|16985.45|17106.86|16986.86|17105.1|16985.1|10
1642548450000|2022-01-18 23:27:30|17105.43|16985.43|17109.23|16989.23|17109.23|16989.23|17105.08|16985.08|10
1642548460000|2022-01-18 23:27:40|17109.43|16989.43|17108.78|16988.78|17109.43|16989.43|17108.38|16988.38|10
1642548470000|2022-01-18 23:27:50|17108.55|16988.55|17107.54|16987.54|17108.93|16988.93|17107.54|16987.54|8
1642548480000|2022-01-18 23:28:00|17106.9|16986.9|17109.15|16989.15|17109.39|16989.39|17106.84|16986.84|9
1642548490000|2022-01-18 23:28:10|17109.25|16989.25|17110.01|16990.01|17110.01|16990.01|17109.25|16989.25|10
1642548500000|2022-01-18 23:28:20|17109.91|16989.91|17111.78|16991.78|17111.78|16991.78|17109.91|16989.91|8
1642548510000|2022-01-18 23:28:30|17112.36|16992.36|17113.62|16993.62|17113.62|16993.62|17112.34|16992.34|10
1642548520000|2022-01-18 23:28:40|17113.69|16993.69|17115.34|16995.34|17115.34|16995.34|17113.69|16993.69|10
1642548530000|2022-01-18 23:28:50|17116.04|16996.04|17115.61|16995.61|17116.04|16996.04|17115.5|16995.5|10
1642548540000|2022-01-18 23:29:00|17116.78|16996.78|17116.42|16996.42|17118.19|16998.19|17116.42|16996.42|10
1642548550000|2022-01-18 23:29:10|17116.43|16996.43|17116.19|16996.19|17116.43|16996.43|17115.63|16995.63|10
1642548560000|2022-01-18 23:29:20|17115.93|16995.93|17116|16996|17116.19|16996.19|17115.93|16995.93|10
1642548570000|2022-01-18 23:29:30|17115.99|16995.99|17115.11|16995.11|17116.07|16996.07|17115.11|16995.11|10
1642548580000|2022-01-18 23:29:40|17114.82|16994.82|17113.17|16993.17|17114.82|16994.82|17113.17|16993.17|9
1642548590000|2022-01-18 23:29:50|17113.26|16993.26|17109.37|16989.37|17113.26|16993.26|17109.32|16989.32|9
1642548600000|2022-01-18 23:30:00|17109.65|16989.65|17109.24|16989.24|17109.98|16989.98|17108.98|16988.98|10
1642548610000|2022-01-18 23:30:10|17109.18|16989.18|17110.64|16990.64|17110.64|16990.64|17108.55|16988.55|10
1642548620000|2022-01-18 23:30:20|17111.54|16991.54|17108.14|16988.14|17111.54|16991.54|17108.14|16988.14|9
1642548630000|2022-01-18 23:30:30|17108.25|16988.25|17103.38|16983.38|17108.25|16988.25|17103.38|16983.38|10
1642548640000|2022-01-18 23:30:40|17103.27|16983.27|17101.69|16981.69|17103.27|16983.27|17101.69|16981.69|10
1642548650000|2022-01-18 23:30:50|17101.58|16981.58|17096.42|16976.42|17101.58|16981.58|17096.42|16976.42|10
1642548660000|2022-01-18 23:31:00|17096.63|16976.63|17096.52|16976.52|17096.68|16976.68|17096.12|16976.12|10
1642548670000|2022-01-18 23:31:10|17096.21|16976.21|17092.28|16972.28|17096.21|16976.21|17092.28|16972.28|10
1642548680000|2022-01-18 23:31:20|17092.37|16972.37|17086.71|16966.71|17092.53|16972.53|17086.71|16966.71|9
1642548690000|2022-01-18 23:31:30|17086.8|16966.8|17082.29|16962.29|17086.8|16966.8|17082.29|16962.29|9
1642548700000|2022-01-18 23:31:40|17082.16|16962.16|17081.61|16961.61|17082.19|16962.19|17081.3|16961.3|10
1642548710000|2022-01-18 23:31:50|17081.22|16961.22|17079.78|16959.78|17081.33|16961.33|17079.78|16959.78|9
1642548720000|2022-01-18 23:32:00|17079.35|16959.35|17077.44|16957.44|17079.52|16959.52|17077.03|16957.03|10
1642548730000|2022-01-18 23:32:10|17076.39|16956.39|17073.9|16953.9|17076.64|16956.64|17073.84|16953.84|10
1642548740000|2022-01-18 23:32:20|17073.27|16953.27|17073.23|16953.23|17073.43|16953.43|17072.98|16952.98|8
1642548750000|2022-01-18 23:32:30|17073.35|16953.35|17068.73|16948.73|17073.35|16953.35|17068.73|16948.73|10
1642548760000|2022-01-18 23:32:40|17068.2|16948.2|17060.46|16940.46|17068.2|16948.2|17060.46|16940.46|10
1642548770000|2022-01-18 23:32:50|17060.45|16940.45|17054.91|16934.91|17060.45|16940.45|17054.91|16934.91|10
1642548780000|2022-01-18 23:33:00|17054.69|16934.69|17047.9|16927.9|17054.69|16934.69|17047.9|16927.9|10
1642548790000|2022-01-18 23:33:10|17047.18|16927.18|17045.05|16925.05|17047.18|16927.18|17044.57|16924.57|10
1642548800000|2022-01-18 23:33:20|17044.63|16924.63|17045.93|16925.93|17045.93|16925.93|17044.27|16924.27|10
1642548810000|2022-01-18 23:33:30|17045.94|16925.94|17046.11|16926.11|17046.51|16926.51|17045.84|16925.84|10
1642548820000|2022-01-18 23:33:40|17045.77|16925.77|17044.21|16924.21|17045.77|16925.77|17044.21|16924.21|10
1642548830000|2022-01-18 23:33:50|17044.66|16924.66|17046.51|16926.51|17046.51|16926.51|17044.66|16924.66|10
1642548840000|2022-01-18 23:34:00|17046.19|16926.19|17044.87|16924.87|17046.58|16926.58|17044.87|16924.87|10
1642548850000|2022-01-18 23:34:10|17045.48|16925.48|17046.02|16926.02|17046.57|16926.57|17045.26|16925.26|8
1642548860000|2022-01-18 23:34:20|17046.39|16926.39|17049.96|16929.96|17049.96|16929.96|17046.39|16926.39|10
1642548870000|2022-01-18 23:34:30|17050|16930|17054.81|16934.81|17054.81|16934.81|17050|16930|10
1642548880000|2022-01-18 23:34:40|17054.87|16934.87|17058.34|16938.34|17058.34|16938.34|17054.81|16934.81|10
1642548890000|2022-01-18 23:34:50|17058.59|16938.59|17061.9|16941.9|17061.9|16941.9|17058.59|16938.59|10
1642548900000|2022-01-18 23:35:00|17061.59|16941.59|17062.09|16942.09|17062.19|16942.19|17061.2|16941.2|10
1642548910000|2022-01-18 23:35:10|17062.13|16942.13|17063.29|16943.29|17063.29|16943.29|17061.52|16941.52|10
1642548920000|2022-01-18 23:35:20|17063.42|16943.42|17063.62|16943.62|17063.62|16943.62|17063.08|16943.08|10
1642548930000|2022-01-18 23:35:30|17063.98|16943.98|17062.85|16942.85|17064.54|16944.54|17062.85|16942.85|9
1642548940000|2022-01-18 23:35:40|17062.13|16942.13|17060.35|16940.35|17062.13|16942.13|17060.34|16940.34|10
1642548950000|2022-01-18 23:35:50|17060.78|16940.78|17061.03|16941.03|17061.55|16941.55|17060.76|16940.76|10
1642548960000|2022-01-18 23:36:00|17060.94|16940.94|17061.22|16941.22|17061.92|16941.92|17060.6|16940.6|10
1642548970000|2022-01-18 23:36:10|17061.18|16941.18|17067.62|16947.62|17067.62|16947.62|17061.18|16941.18|10
1642548980000|2022-01-18 23:36:20|17067.69|16947.69|17069.27|16949.27|17069.44|16949.44|17067.69|16947.69|10
1642548990000|2022-01-18 23:36:30|17069.79|16949.79|17074.28|16954.28|17074.28|16954.28|17069.56|16949.56|10
1642549000000|2022-01-18 23:36:40|17074.26|16954.26|17073.31|16953.31|17074.29|16954.29|17073.31|16953.31|10
1642549010000|2022-01-18 23:36:50|17072.94|16952.94|17073.56|16953.56|17073.91|16953.91|17072.24|16952.24|10
1642549020000|2022-01-18 23:37:00|17074|16954|17076.77|16956.77|17076.77|16956.77|17074|16954|9
1642549030000|2022-01-18 23:37:10|17076.6|16956.6|17078.13|16958.13|17078.13|16958.13|17076.6|16956.6|10
1642549040000|2022-01-18 23:37:20|17078.03|16958.03|17078.7|16958.7|17079.43|16959.43|17078.03|16958.03|10
1642549050000|2022-01-18 23:37:30|17078.83|16958.83|17078.38|16958.38|17079.24|16959.24|17078.38|16958.38|9
1642549060000|2022-01-18 23:37:40|17077.99|16957.99|17078.14|16958.14|17078.48|16958.48|17076.82|16956.82|10
1642549070000|2022-01-18 23:37:50|17078.11|16958.11|17078.16|16958.16|17078.39|16958.39|17077.96|16957.96|9
1642549080000|2022-01-18 23:38:00|17078.14|16958.14|17077.58|16957.58|17078.31|16958.31|17077.49|16957.49|9
1642549090000|2022-01-18 23:38:10|17077.61|16957.61|17077.9|16957.9|17078.32|16958.32|17077.61|16957.61|8
1642549100000|2022-01-18 23:38:20|17078.18|16958.18|17075.93|16955.93|17078.32|16958.32|17075.93|16955.93|9
1642549110000|2022-01-18 23:38:30|17075.69|16955.69|17074.69|16954.69|17075.69|16955.69|17074.39|16954.39|10
1642549120000|2022-01-18 23:38:40|17075.05|16955.05|17078.59|16958.59|17078.59|16958.59|17075.05|16955.05|10
1642549130000|2022-01-18 23:38:50|17078.53|16958.53|17083.14|16963.14|17083.14|16963.14|17078.53|16958.53|10
1642549140000|2022-01-18 23:39:00|17083.23|16963.23|17085.18|16965.18|17085.18|16965.18|17083.23|16963.23|10
1642549150000|2022-01-18 23:39:10|17085.54|16965.54|17089.93|16969.93|17090.3|16970.3|17085.53|16965.53|10
1642549160000|2022-01-18 23:39:20|17091.15|16971.15|17093.57|16973.57|17093.65|16973.65|17091.08|16971.08|10
1642549170000|2022-01-18 23:39:30|17094.02|16974.02|17092.43|16972.43|17094.02|16974.02|17092.43|16972.43|10
1642549180000|2022-01-18 23:39:40|17092.34|16972.34|17091.09|16971.09|17092.61|16972.61|17091.09|16971.09|10
1642549190000|2022-01-18 23:39:50|17091.07|16971.07|17090.53|16970.53|17091.34|16971.34|17090.34|16970.34|10
1642549200000|2022-01-18 23:40:00|17090.23|16970.23|17090.04|16970.04|17090.89|16970.89|17089.95|16969.95|10
1642549210000|2022-01-18 23:40:10|17089.36|16969.36|17086.77|16966.77|17089.36|16969.36|17086.34|16966.34|10
1642549220000|2022-01-18 23:40:20|17086.65|16966.65|17089.06|16969.06|17089.06|16969.06|17086.51|16966.51|10
1642549230000|2022-01-18 23:40:30|17089.3|16969.3|17093.42|16973.42|17093.8|16973.8|17089.3|16969.3|10
1642549240000|2022-01-18 23:40:40|17093.69|16973.69|17093.38|16973.38|17093.69|16973.69|17092.54|16972.54|9
1642549250000|2022-01-18 23:40:50|17093.99|16973.99|17097.42|16977.42|17097.42|16977.42|17093.99|16973.99|9
1642549260000|2022-01-18 23:41:00|17099.16|16979.16|17099.79|16979.79|17100.15|16980.15|17099.16|16979.16|10
1642549270000|2022-01-18 23:41:10|17099.77|16979.77|17102.07|16982.07|17102.07|16982.07|17099.71|16979.71|10
1642549280000|2022-01-18 23:41:20|17103.15|16983.15|17106.53|16986.53|17106.53|16986.53|17103.15|16983.15|10
1642549290000|2022-01-18 23:41:30|17106.18|16986.18|17110.1|16990.1|17110.18|16990.18|17106.15|16986.15|10
1642549300000|2022-01-18 23:41:40|17110.42|16990.42|17108.4|16988.4|17110.42|16990.42|17108.4|16988.4|10
1642549310000|2022-01-18 23:41:50|17108.44|16988.44|17108.95|16988.95|17108.95|16988.95|17107.19|16987.19|10
1642549320000|2022-01-18 23:42:00|17108.72|16988.72|17108.92|16988.92|17108.92|16988.92|17108.38|16988.38|9
1642549330000|2022-01-18 23:42:10|17109.17|16989.17|17110.96|16990.96|17110.96|16990.96|17109.17|16989.17|10
1642549340000|2022-01-18 23:42:20|17111.6|16991.6|17112.48|16992.48|17112.48|16992.48|17111.29|16991.29|10
1642549350000|2022-01-18 23:42:30|17111.36|16991.36|17110.45|16990.45|17111.36|16991.36|17109.48|16989.48|10
1642549360000|2022-01-18 23:42:40|17110.22|16990.22|17109.36|16989.36|17110.22|16990.22|17109.36|16989.36|10
1642549370000|2022-01-18 23:42:50|17109.25|16989.25|17110|16990|17110.55|16990.55|17109.16|16989.16|9
1642549380000|2022-01-18 23:43:00|17109.73|16989.73|17108.57|16988.57|17109.85|16989.85|17108.57|16988.57|10
1642549390000|2022-01-18 23:43:10|17108.44|16988.44|17106.52|16986.52|17108.44|16988.44|17106.43|16986.43|10
1642549400000|2022-01-18 23:43:20|17106.43|16986.43|17103.91|16983.91|17106.43|16986.43|17103.91|16983.91|10
1642549410000|2022-01-18 23:43:30|17103.95|16983.95|17102.19|16982.19|17104.05|16984.05|17102.19|16982.19|10
1642549420000|2022-01-18 23:43:40|17102.5|16982.5|17100.94|16980.94|17102.5|16982.5|17100.75|16980.75|10
1642549430000|2022-01-18 23:43:50|17101.1|16981.1|17102.08|16982.08|17102.16|16982.16|17101.1|16981.1|10
1642549440000|2022-01-18 23:44:00|17102.04|16982.04|17098.61|16978.61|17102.04|16982.04|17098.61|16978.61|10
1642549450000|2022-01-18 23:44:10|17098.21|16978.21|17097.66|16977.66|17098.21|16978.21|17097.22|16977.22|8
1642549460000|2022-01-18 23:44:20|17097.88|16977.88|17099.44|16979.44|17099.44|16979.44|17096.73|16976.73|9
1642549470000|2022-01-18 23:44:30|17100.25|16980.25|17101.45|16981.45|17102.22|16982.22|17100.25|16980.25|9
1642549480000|2022-01-18 23:44:40|17101.56|16981.56|17101.34|16981.34|17101.92|16981.92|17101.34|16981.34|10
1642549490000|2022-01-18 23:44:50|17101.48|16981.48|17100.01|16980.01|17101.48|16981.48|17099.7|16979.7|10
1642549500000|2022-01-18 23:45:00|17099.8|16979.8|17099.43|16979.43|17099.8|16979.8|17098.76|16978.76|10
1642549510000|2022-01-18 23:45:10|17099.44|16979.44|17101.5|16981.5|17101.62|16981.62|17099.44|16979.44|10
1642549520000|2022-01-18 23:45:20|17101.69|16981.69|17104.12|16984.12|17104.12|16984.12|17101.69|16981.69|9
1642549530000|2022-01-18 23:45:30|17104.2|16984.2|17104.15|16984.15|17104.34|16984.34|17104.09|16984.09|9
1642549540000|2022-01-18 23:45:40|17103.92|16983.92|17102.09|16982.09|17104.11|16984.11|17101.98|16981.98|10
1642549550000|2022-01-18 23:45:50|17102.05|16982.05|17098.35|16978.35|17102.05|16982.05|17098.35|16978.35|10
1642549560000|2022-01-18 23:46:00|17098.52|16978.52|17097.98|16977.98|17098.52|16978.52|17097.91|16977.91|9
1642549570000|2022-01-18 23:46:10|17099.49|16979.49|17098.5|16978.5|17100.02|16980.02|17098.5|16978.5|10
1642549580000|2022-01-18 23:46:20|17098.49|16978.49|17098.11|16978.11|17099.35|16979.35|17098.11|16978.11|10
1642549590000|2022-01-18 23:46:30|17098|16978|17097.26|16977.26|17098|16978|17097.26|16977.26|9
1642549600000|2022-01-18 23:46:40|17097.29|16977.29|17096.52|16976.52|17097.63|16977.63|17096.36|16976.36|10
1642549610000|2022-01-18 23:46:50|17096.79|16976.79|17090.05|16970.05|17096.79|16976.79|17090.05|16970.05|10
1642549620000|2022-01-18 23:47:00|17089.2|16969.2|17087.38|16967.38|17089.25|16969.25|17087.38|16967.38|9
1642549630000|2022-01-18 23:47:10|17087.18|16967.18|17084.13|16964.13|17087.18|16967.18|17084.13|16964.13|10
1642549640000|2022-01-18 23:47:20|17083.97|16963.97|17082.56|16962.56|17084.01|16964.01|17082.35|16962.35|10
1642549650000|2022-01-18 23:47:30|17082.81|16962.81|17081.44|16961.44|17082.81|16962.81|17081.28|16961.28|9
1642549660000|2022-01-18 23:47:40|17081.17|16961.17|17079.65|16959.65|17081.3|16961.3|17079.65|16959.65|10
1642549670000|2022-01-18 23:47:50|17078.96|16958.96|17078.79|16958.79|17079.25|16959.25|17078.43|16958.43|8
1642549680000|2022-01-18 23:48:00|17078.8|16958.8|17078.19|16958.19|17078.8|16958.8|17077.37|16957.37|10
1642549690000|2022-01-18 23:48:10|17078.05|16958.05|17077.85|16957.85|17078.17|16958.17|17077.68|16957.68|9
1642549700000|2022-01-18 23:48:20|17078.28|16958.28|17075.28|16955.28|17078.35|16958.35|17075.28|16955.28|10
1642549710000|2022-01-18 23:48:30|17075.98|16955.98|17076.91|16956.91|17076.91|16956.91|17075.98|16955.98|10
1642549720000|2022-01-18 23:48:40|17076.85|16956.85|17079.8|16959.8|17079.8|16959.8|17076.52|16956.52|10
1642549730000|2022-01-18 23:48:50|17080|16960|17080.73|16960.73|17080.73|16960.73|17079.61|16959.61|8
1642549740000|2022-01-18 23:49:00|17078.4|16958.4|17080.24|16960.24|17081.09|16961.09|17077.96|16957.96|8
1642549750000|2022-01-18 23:49:10|17080.69|16960.69|17080.28|16960.28|17082.16|16962.16|17080.28|16960.28|10
1642549760000|2022-01-18 23:49:20|17080.18|16960.18|17079.08|16959.08|17080.18|16960.18|17078.84|16958.84|10
1642549770000|2022-01-18 23:49:30|17078.68|16958.68|17077.74|16957.74|17078.88|16958.88|17077.74|16957.74|9
1642549780000|2022-01-18 23:49:40|17077.83|16957.83|17077.29|16957.29|17078.1|16958.1|17077.24|16957.24|10
1642549790000|2022-01-18 23:49:50|17077.83|16957.83|17080.34|16960.34|17080.34|16960.34|17077.83|16957.83|10
1642549800000|2022-01-18 23:50:00|17080.32|16960.32|17078.95|16958.95|17080.32|16960.32|17078.12|16958.12|9
1642549810000|2022-01-18 23:50:10|17079.4|16959.4|17079.63|16959.63|17079.63|16959.63|17079.4|16959.4|10
1642549820000|2022-01-18 23:50:20|17079.56|16959.56|17079.54|16959.54|17080.38|16960.38|17079.45|16959.45|10
1642549830000|2022-01-18 23:50:30|17079.63|16959.63|17075.34|16955.34|17079.71|16959.71|17075.34|16955.34|10
1642549840000|2022-01-18 23:50:40|17075.09|16955.09|17074.25|16954.25|17075.09|16955.09|17074.25|16954.25|9
1642549850000|2022-01-18 23:50:50|17074.41|16954.41|17074.2|16954.2|17074.63|16954.63|17073.92|16953.92|10
1642549860000|2022-01-18 23:51:00|17074.28|16954.28|17075.72|16955.72|17076.05|16956.05|17074.28|16954.28|8
1642549870000|2022-01-18 23:51:10|17075.82|16955.82|17073.33|16953.33|17076.2|16956.2|17073.33|16953.33|10
1642549880000|2022-01-18 23:51:20|17073.18|16953.18|17071.04|16951.04|17073.28|16953.28|17071.04|16951.04|10
1642549890000|2022-01-18 23:51:30|17070.8|16950.8|17069.81|16949.81|17070.8|16950.8|17068.91|16948.91|10
1642549900000|2022-01-18 23:51:40|17069.86|16949.86|17069.92|16949.92|17070.31|16950.31|17069.34|16949.34|10
1642549910000|2022-01-18 23:51:50|17069.96|16949.96|17070.81|16950.81|17071|16951|17069.96|16949.96|10
1642549920000|2022-01-18 23:52:00|17070.83|16950.83|17071.48|16951.48|17071.77|16951.77|17070.83|16950.83|10
1642549930000|2022-01-18 23:52:10|17071.65|16951.65|17071.17|16951.17|17072.1|16952.1|17071.17|16951.17|10
1642549940000|2022-01-18 23:52:20|17070.99|16950.99|17072.87|16952.87|17072.87|16952.87|17070.99|16950.99|10
1642549950000|2022-01-18 23:52:30|17073.76|16953.76|17074.41|16954.41|17075.13|16955.13|17073.76|16953.76|10
1642549960000|2022-01-18 23:52:40|17074.35|16954.35|17073.29|16953.29|17075.12|16955.12|17073.28|16953.28|10
1642549970000|2022-01-18 23:52:50|17072.87|16952.87|17071.55|16951.55|17073.04|16953.04|17071.43|16951.43|10
1642549980000|2022-01-18 23:53:00|17071.72|16951.72|17070.02|16950.02|17071.72|16951.72|17070.02|16950.02|9
1642549990000|2022-01-18 23:53:10|17070.27|16950.27|17067.79|16947.79|17070.27|16950.27|17067.72|16947.72|10
1642550000000|2022-01-18 23:53:20|17067.4|16947.4|17067.37|16947.37|17067.89|16947.89|17066.88|16946.88|10
1642550010000|2022-01-18 23:53:30|17066.97|16946.97|17065.36|16945.36|17067.44|16947.44|17065.36|16945.36|10
1642550020000|2022-01-18 23:53:40|17065.83|16945.83|17064.53|16944.53|17065.83|16945.83|17064.36|16944.36|10
1642550030000|2022-01-18 23:53:50|17064.36|16944.36|17063.15|16943.15|17064.36|16944.36|17063.06|16943.06|10
1642550040000|2022-01-18 23:54:00|17063.32|16943.32|17062.45|16942.45|17063.56|16943.56|17062.45|16942.45|9
1642550050000|2022-01-18 23:54:10|17062.56|16942.56|17063.06|16943.06|17063.06|16943.06|17062.48|16942.48|9
1642550060000|2022-01-18 23:54:20|17063.01|16943.01|17067.13|16947.13|17067.13|16947.13|17062.86|16942.86|9
1642550070000|2022-01-18 23:54:30|17067.41|16947.41|17067.65|16947.65|17067.93|16947.93|17067.35|16947.35|10
1642550080000|2022-01-18 23:54:40|17067.41|16947.41|17069.93|16949.93|17069.93|16949.93|17067.41|16947.41|10
1642550090000|2022-01-18 23:54:50|17069.82|16949.82|17071.41|16951.41|17071.41|16951.41|17069.6|16949.6|10
1642550100000|2022-01-18 23:55:00|17071.83|16951.83|17072.5|16952.5|17073.08|16953.08|17071.83|16951.83|10
1642550110000|2022-01-18 23:55:10|17073.22|16953.22|17072.95|16952.95|17073.48|16953.48|17072.95|16952.95|10
1642550120000|2022-01-18 23:55:20|17072.98|16952.98|17071.75|16951.75|17073.63|16953.63|17071.75|16951.75|10
1642550130000|2022-01-18 23:55:30|17070.98|16950.98|17067.25|16947.25|17070.98|16950.98|17067.25|16947.25|10
1642550140000|2022-01-18 23:55:40|17067.59|16947.59|17066.6|16946.6|17067.59|16947.59|17066.6|16946.6|8
1642550150000|2022-01-18 23:55:50|17066.84|16946.84|17063.73|16943.73|17066.84|16946.84|17063.73|16943.73|9
1642550160000|2022-01-18 23:56:00|17063.32|16943.32|17062.55|16942.55|17063.32|16943.32|17062.16|16942.16|9
1642550170000|2022-01-18 23:56:10|17062.73|16942.73|17064.09|16944.09|17064.09|16944.09|17062.35|16942.35|10
1642550180000|2022-01-18 23:56:20|17064|16944|17064.64|16944.64|17064.82|16944.82|17063.53|16943.53|9
1642550190000|2022-01-18 23:56:30|17064.73|16944.73|17064.38|16944.38|17064.99|16944.99|17064.38|16944.38|10
1642550200000|2022-01-18 23:56:40|17063.91|16943.91|17064.08|16944.08|17064.14|16944.14|17063.34|16943.34|9
1642550210000|2022-01-18 23:56:50|17064.52|16944.52|17064.61|16944.61|17064.61|16944.61|17064.22|16944.22|9
1642550220000|2022-01-18 23:57:00|17064.76|16944.76|17066.82|16946.82|17066.9|16946.9|17064.68|16944.68|10
1642550230000|2022-01-18 23:57:10|17066.86|16946.86|17069.61|16949.61|17069.61|16949.61|17066.86|16946.86|10
1642550240000|2022-01-18 23:57:20|17070.04|16950.04|17070.69|16950.69|17070.69|16950.69|17069.66|16949.66|10
1642550250000|2022-01-18 23:57:30|17070.64|16950.64|17071.1|16951.1|17071.15|16951.15|17070.5|16950.5|9
1642550260000|2022-01-18 23:57:40|17071.04|16951.04|17070.32|16950.32|17071.04|16951.04|17070.32|16950.32|9
1642550270000|2022-01-18 23:57:50|17070.25|16950.25|17070.99|16950.99|17070.99|16950.99|17070.25|16950.25|10
1642550280000|2022-01-18 23:58:00|17071.13|16951.13|17072.33|16952.33|17072.54|16952.54|17071.13|16951.13|10
1642550290000|2022-01-18 23:58:10|17073.6|16953.6|17072.33|16952.33|17073.75|16953.75|17072.28|16952.28|10
1642550300000|2022-01-18 23:58:20|17072.44|16952.44|17068.83|16948.83|17072.44|16952.44|17068.54|16948.54|10
1642550310000|2022-01-18 23:58:30|17068.6|16948.6|17067.55|16947.55|17068.6|16948.6|17067.22|16947.22|9
1642550320000|2022-01-18 23:58:40|17068.44|16948.44|17067.63|16947.63|17068.57|16948.57|17067.63|16947.63|9
1642550330000|2022-01-18 23:58:50|17066.8|16946.8|17065.3|16945.3|17067.02|16947.02|17065.3|16945.3|10
1642550340000|2022-01-18 23:59:00|17064.73|16944.73|17065.35|16945.35|17065.7|16945.7|17064.63|16944.63|10
1642550350000|2022-01-18 23:59:10|17065.26|16945.26|17066.71|16946.71|17066.71|16946.71|17064.39|16944.39|10
1642550360000|2022-01-18 23:59:20|17066.14|16946.14|17065.65|16945.65|17066.35|16946.35|17065.65|16945.65|7
1642550370000|2022-01-18 23:59:30|17064.85|16944.85|17062.18|16942.18|17065.03|16945.03|17062.18|16942.18|10
1642550380000|2022-01-18 23:59:40|17061.86|16941.86|17060.54|16940.54|17061.86|16941.86|17060.54|16940.54|10
1642550390000|2022-01-18 23:59:50|17060.5|16940.5|17060.38|16940.38|17060.59|16940.59|17060.08|16940.08|10
1642550400000|2022-01-19 00:00:00|17059.81|16939.81|17059.88|16939.88|17060.54|16940.54|17059.7|16939.7|10
1642550410000|2022-01-19 00:00:10|17059.49|16939.49|17062.9|16942.9|17062.9|16942.9|17059.49|16939.49|10
1642550420000|2022-01-19 00:00:20|17064.79|16944.79|17073.37|16953.37|17073.37|16953.37|17064.79|16944.79|10
1642550430000|2022-01-19 00:00:30|17074.43|16954.43|17077.04|16957.04|17077.04|16957.04|17074.43|16954.43|10
1642550440000|2022-01-19 00:00:40|17076.86|16956.86|17077.6|16957.6|17077.6|16957.6|17076.6|16956.6|10
1642550450000|2022-01-19 00:00:50|17076.81|16956.81|17082.29|16962.29|17082.29|16962.29|17076.81|16956.81|10
1642550460000|2022-01-19 00:01:00|17082.28|16962.28|17081.91|16961.91|17083.06|16963.06|17081.84|16961.84|10
1642550470000|2022-01-19 00:01:10|17080.73|16960.73|17078.42|16958.42|17080.84|16960.84|17078.42|16958.42|10
1642550480000|2022-01-19 00:01:20|17079.21|16959.21|17080.34|16960.34|17080.34|16960.34|17078.73|16958.73|10
1642550490000|2022-01-19 00:01:30|17079.64|16959.64|17080.72|16960.72|17080.81|16960.81|17079.64|16959.64|10
1642550500000|2022-01-19 00:01:40|17081.71|16961.71|17081.18|16961.18|17082.05|16962.05|17081.18|16961.18|10
1642550510000|2022-01-19 00:01:50|17080.35|16960.35|17075.36|16955.36|17080.35|16960.35|17075.36|16955.36|10
1642550520000|2022-01-19 00:02:00|17075.58|16955.58|17073.81|16953.81|17075.58|16955.58|17073.33|16953.33|10
1642550530000|2022-01-19 00:02:10|17073.12|16953.12|17070.38|16950.38|17073.14|16953.14|17070.38|16950.38|10
1642550540000|2022-01-19 00:02:20|17070.49|16950.49|17069.81|16949.81|17071.19|16951.19|17069.81|16949.81|9
1642550550000|2022-01-19 00:02:30|17069.78|16949.78|17067.66|16947.66|17069.78|16949.78|17067.66|16947.66|10
1642550560000|2022-01-19 00:02:40|17066.09|16946.09|17065.11|16945.11|17066.14|16946.14|17065.09|16945.09|10
1642550570000|2022-01-19 00:02:50|17063.49|16943.49|17059.55|16939.55|17063.73|16943.73|17059.55|16939.55|10
1642550580000|2022-01-19 00:03:00|17059.15|16939.15|17056.21|16936.21|17059.15|16939.15|17055.83|16935.83|10
1642550590000|2022-01-19 00:03:10|17056.07|16936.07|17051.25|16931.25|17056.07|16936.07|17051.25|16931.25|10
1642550600000|2022-01-19 00:03:20|17051.28|16931.28|17046.82|16926.82|17051.28|16931.28|17046.82|16926.82|10
1642550610000|2022-01-19 00:03:30|17046.03|16926.03|17041.76|16921.76|17046.03|16926.03|17041.76|16921.76|10
1642550620000|2022-01-19 00:03:40|17041.32|16921.32|17040.43|16920.43|17041.32|16921.32|17039.75|16919.75|10
1642550630000|2022-01-19 00:03:50|17041.23|16921.23|17042.14|16922.14|17043.05|16923.05|17041.23|16921.23|10
1642550640000|2022-01-19 00:04:00|17041.87|16921.87|17046.8|16926.8|17046.8|16926.8|17041.87|16921.87|10
1642550650000|2022-01-19 00:04:10|17046.88|16926.88|17049.01|16929.01|17049.01|16929.01|17046.88|16926.88|9
1642550660000|2022-01-19 00:04:20|17049.15|16929.15|17048.44|16928.44|17049.71|16929.71|17048.44|16928.44|10
1642550670000|2022-01-19 00:04:30|17048.2|16928.2|17049.22|16929.22|17049.22|16929.22|17047.64|16927.64|10
1642550680000|2022-01-19 00:04:40|17048.74|16928.74|17046.32|16926.32|17049.22|16929.22|17046.32|16926.32|10
1642550690000|2022-01-19 00:04:50|17046.61|16926.61|17043.87|16923.87|17046.61|16926.61|17043.68|16923.68|10
1642550700000|2022-01-19 00:05:00|17040.18|16920.18|17042.51|16922.51|17042.51|16922.51|17039.88|16919.88|10
1642550710000|2022-01-19 00:05:10|17042.64|16922.64|17043.81|16923.81|17043.81|16923.81|17042.01|16922.01|9
1642550720000|2022-01-19 00:05:20|17044.48|16924.48|17052.15|16932.15|17052.15|16932.15|17044.48|16924.48|10
1642550730000|2022-01-19 00:05:30|17054.11|16934.11|17055.62|16935.62|17056.01|16936.01|17054.11|16934.11|10
1642550740000|2022-01-19 00:05:40|17055.09|16935.09|17054.67|16934.67|17055.09|16935.09|17053.56|16933.56|10
1642550750000|2022-01-19 00:05:50|17054.76|16934.76|17054.84|16934.84|17055.02|16935.02|17054.3|16934.3|9
1642550760000|2022-01-19 00:06:00|17053.88|16933.88|17052.92|16932.92|17053.88|16933.88|17052.69|16932.69|10
1642550770000|2022-01-19 00:06:10|17053.09|16933.09|17054.17|16934.17|17055.47|16935.47|17053.09|16933.09|10
1642550780000|2022-01-19 00:06:20|17053.8|16933.8|17049.68|16929.68|17054.16|16934.16|17049.68|16929.68|9
1642550790000|2022-01-19 00:06:30|17049.77|16929.77|17049.39|16929.39|17049.84|16929.84|17049.09|16929.09|10
1642550800000|2022-01-19 00:06:40|17049.42|16929.42|17048.93|16928.93|17049.61|16929.61|17048.44|16928.44|10
1642550810000|2022-01-19 00:06:50|17049.12|16929.12|17046.57|16926.57|17049.2|16929.2|17046.57|16926.57|10
1642550820000|2022-01-19 00:07:00|17046.16|16926.16|17045.19|16925.19|17046.16|16926.16|17045.03|16925.03|10
1642550830000|2022-01-19 00:07:10|17045.67|16925.67|17048.57|16928.57|17048.6|16928.6|17045.67|16925.67|10
1642550840000|2022-01-19 00:07:20|17048.88|16928.88|17053.6|16933.6|17053.6|16933.6|17048.88|16928.88|10
1642550850000|2022-01-19 00:07:30|17054.32|16934.32|17053.89|16933.89|17054.99|16934.99|17052.82|16932.82|9
1642550860000|2022-01-19 00:07:40|17054.45|16934.45|17055.56|16935.56|17055.56|16935.56|17053.96|16933.96|10
1642550870000|2022-01-19 00:07:50|17055.46|16935.46|17056.46|16936.46|17056.46|16936.46|17055.44|16935.44|9
1642550880000|2022-01-19 00:08:00|17056.82|16936.82|17057.3|16937.3|17058.06|16938.06|17056.82|16936.82|10
1642550890000|2022-01-19 00:08:10|17057.52|16937.52|17058.88|16938.88|17058.88|16938.88|17057.11|16937.11|10
1642550900000|2022-01-19 00:08:20|17059.22|16939.22|17063.68|16943.68|17063.68|16943.68|17059.22|16939.22|10
1642550910000|2022-01-19 00:08:30|17063.53|16943.53|17062.28|16942.28|17063.92|16943.92|17062.28|16942.28|10
1642550920000|2022-01-19 00:08:40|17062.32|16942.32|17061.39|16941.39|17062.43|16942.43|17061.29|16941.29|9
1642550930000|2022-01-19 00:08:50|17061.29|16941.29|17062.8|16942.8|17063.7|16943.7|17061.26|16941.26|9
1642550940000|2022-01-19 00:09:00|17063.07|16943.07|17061.19|16941.19|17063.07|16943.07|17061.13|16941.13|10
1642550950000|2022-01-19 00:09:10|17059.88|16939.88|17056.73|16936.73|17059.88|16939.88|17056.73|16936.73|10
1642550960000|2022-01-19 00:09:20|17056.47|16936.47|17053.88|16933.88|17056.77|16936.77|17053.88|16933.88|10
1642550970000|2022-01-19 00:09:30|17053.61|16933.61|17047.42|16927.42|17053.61|16933.61|17047.42|16927.42|10
1642550980000|2022-01-19 00:09:40|17046.92|16926.92|17044.69|16924.69|17047.28|16927.28|17044.69|16924.69|10
1642550990000|2022-01-19 00:09:50|17044.7|16924.7|17043.99|16923.99|17045|16925|17043.62|16923.62|10
1642551000000|2022-01-19 00:10:00|17044.27|16924.27|17042.16|16922.16|17044.88|16924.88|17042.03|16922.03|10
1642551010000|2022-01-19 00:10:10|17042|16922|17041.71|16921.71|17042|16922|17041.11|16921.11|9
1642551020000|2022-01-19 00:10:20|17041.41|16921.41|17040.48|16920.48|17041.41|16921.41|17039.78|16919.78|10
1642551030000|2022-01-19 00:10:30|17040.39|16920.39|17038.3|16918.3|17040.39|16920.39|17037.78|16917.78|10
1642551040000|2022-01-19 00:10:40|17038.63|16918.63|17037.7|16917.7|17038.63|16918.63|17037.39|16917.39|10
1642551050000|2022-01-19 00:10:50|17037.65|16917.65|17036.28|16916.28|17037.65|16917.65|17036.18|16916.18|9
1642551060000|2022-01-19 00:11:00|17036.31|16916.31|17038.97|16918.97|17038.97|16918.97|17036.31|16916.31|10
1642551070000|2022-01-19 00:11:10|17039.07|16919.07|17042.38|16922.38|17042.38|16922.38|17039.07|16919.07|10
1642551080000|2022-01-19 00:11:20|17042.72|16922.72|17040.82|16920.82|17042.72|16922.72|17040.82|16920.82|10
1642551090000|2022-01-19 00:11:30|17040.8|16920.8|17039.31|16919.31|17040.8|16920.8|17039.31|16919.31|8
1642551100000|2022-01-19 00:11:40|17039.41|16919.41|17038.05|16918.05|17039.41|16919.41|17037.92|16917.92|10
1642551110000|2022-01-19 00:11:50|17037.72|16917.72|17034.19|16914.19|17037.72|16917.72|17034.13|16914.13|10
1642551120000|2022-01-19 00:12:00|17033.83|16913.83|17034.72|16914.72|17034.74|16914.74|17033.58|16913.58|10
1642551130000|2022-01-19 00:12:10|17034.83|16914.83|17035.96|16915.96|17036.03|16916.03|17034.83|16914.83|9
1642551140000|2022-01-19 00:12:20|17036.23|16916.23|17035.1|16915.1|17036.23|16916.23|17034.63|16914.63|10
1642551150000|2022-01-19 00:12:30|17034.83|16914.83|17029.7|16909.7|17034.83|16914.83|17029.7|16909.7|10
1642551160000|2022-01-19 00:12:40|17029.08|16909.08|17026.82|16906.82|17029.08|16909.08|17026.82|16906.82|10
1642551170000|2022-01-19 00:12:50|17026.72|16906.72|17026.81|16906.81|17026.81|16906.81|17026.38|16906.38|10
1642551180000|2022-01-19 00:13:00|17027.19|16907.19|17027.9|16907.9|17027.9|16907.9|17027.09|16907.09|10
1642551190000|2022-01-19 00:13:10|17028.47|16908.47|17030.39|16910.39|17030.55|16910.55|17028.47|16908.47|10
1642551200000|2022-01-19 00:13:20|17030.16|16910.16|17032.68|16912.68|17032.68|16912.68|17030.16|16910.16|9
1642551210000|2022-01-19 00:13:30|17033.26|16913.26|17034.36|16914.36|17034.49|16914.49|17033.25|16913.25|9
1642551220000|2022-01-19 00:13:40|17034.58|16914.58|17038.71|16918.71|17038.71|16918.71|17034.58|16914.58|10
1642551230000|2022-01-19 00:13:50|17039.03|16919.03|17041.54|16921.54|17041.54|16921.54|17039.01|16919.01|9
1642551240000|2022-01-19 00:14:00|17041.86|16921.86|17045.54|16925.54|17045.54|16925.54|17041.86|16921.86|9
1642551250000|2022-01-19 00:14:10|17045.48|16925.48|17046.68|16926.68|17046.68|16926.68|17045.18|16925.18|10
1642551260000|2022-01-19 00:14:20|17047.34|16927.34|17046.9|16926.9|17047.43|16927.43|17046.9|16926.9|10
1642551270000|2022-01-19 00:14:30|17046.98|16926.98|17046.27|16926.27|17047.32|16927.32|17045.63|16925.63|9
1642551280000|2022-01-19 00:14:40|17047.33|16927.33|17048.15|16928.15|17048.15|16928.15|17046.55|16926.55|10
1642551290000|2022-01-19 00:14:50|17048.58|16928.58|17049.69|16929.69|17049.69|16929.69|17048.58|16928.58|10
1642551300000|2022-01-19 00:15:00|17049.64|16929.64|17051.85|16931.85|17052.09|16932.09|17049.55|16929.55|10
1642551310000|2022-01-19 00:15:10|17051.84|16931.84|17051.7|16931.7|17051.85|16931.85|17050.69|16930.69|10
1642551320000|2022-01-19 00:15:20|17051.67|16931.67|17049.83|16929.83|17051.74|16931.74|17049.49|16929.49|10
1642551330000|2022-01-19 00:15:30|17049.7|16929.7|17047.59|16927.59|17049.7|16929.7|17046.93|16926.93|9
1642551340000|2022-01-19 00:15:40|17046.26|16926.26|17045.86|16925.86|17046.26|16926.26|17044.63|16924.63|10
1642551350000|2022-01-19 00:15:50|17045.89|16925.89|17045.56|16925.56|17046.44|16926.44|17045.51|16925.51|9
1642551360000|2022-01-19 00:16:00|17045.46|16925.46|17046.48|16926.48|17046.48|16926.48|17045.42|16925.42|10
1642551370000|2022-01-19 00:16:10|17046.51|16926.51|17048.97|16928.97|17048.97|16928.97|17046.41|16926.41|10
1642551380000|2022-01-19 00:16:20|17049.32|16929.32|17052.12|16932.12|17052.12|16932.12|17049.32|16929.32|9
1642551390000|2022-01-19 00:16:30|17052.47|16932.47|17053.12|16933.12|17053.29|16933.29|17052.47|16932.47|10
1642551400000|2022-01-19 00:16:40|17053.1|16933.1|17053.87|16933.87|17053.91|16933.91|17053.04|16933.04|10
1642551410000|2022-01-19 00:16:50|17053.96|16933.96|17055.53|16935.53|17055.53|16935.53|17053.89|16933.89|9
1642551420000|2022-01-19 00:17:00|17055.78|16935.78|17057.87|16937.87|17057.87|16937.87|17055.78|16935.78|9
1642551430000|2022-01-19 00:17:10|17057.42|16937.42|17056.06|16936.06|17057.42|16937.42|17056.06|16936.06|10
1642551440000|2022-01-19 00:17:20|17055.92|16935.92|17058.22|16938.22|17058.22|16938.22|17055.85|16935.85|9
1642551450000|2022-01-19 00:17:30|17058.13|16938.13|17055.63|16935.63|17058.13|16938.13|17055.63|16935.63|9
1642551460000|2022-01-19 00:17:40|17055.57|16935.57|17056.73|16936.73|17056.73|16936.73|17055.13|16935.13|9
1642551470000|2022-01-19 00:17:50|17056.89|16936.89|17056.32|16936.32|17057.67|16937.67|17056.26|16936.26|10
1642551480000|2022-01-19 00:18:00|17057.13|16937.13|17055.87|16935.87|17057.13|16937.13|17054.92|16934.92|9
1642551490000|2022-01-19 00:18:10|17056.68|16936.68|17061.17|16941.17|17061.17|16941.17|17056.68|16936.68|10
1642551500000|2022-01-19 00:18:20|17061.1|16941.1|17063.65|16943.65|17064.98|16944.98|17061.1|16941.1|10
1642551510000|2022-01-19 00:18:30|17063.8|16943.8|17067.66|16947.66|17067.66|16947.66|17063.8|16943.8|9
1642551520000|2022-01-19 00:18:40|17067.85|16947.85|17066.88|16946.88|17069.21|16949.21|17066.88|16946.88|10
1642551530000|2022-01-19 00:18:50|17066.2|16946.2|17066.95|16946.95|17066.99|16946.99|17066.16|16946.16|8
1642551540000|2022-01-19 00:19:00|17066.88|16946.88|17066.39|16946.39|17066.88|16946.88|17065.27|16945.27|9
1642551550000|2022-01-19 00:19:10|17066.2|16946.2|17070.01|16950.01|17070.01|16950.01|17066.18|16946.18|10
1642551560000|2022-01-19 00:19:20|17069.27|16949.27|17066.88|16946.88|17069.36|16949.36|17066.88|16946.88|10
1642551570000|2022-01-19 00:19:30|17066.74|16946.74|17063.22|16943.22|17066.74|16946.74|17063.22|16943.22|10
1642551580000|2022-01-19 00:19:40|17062.39|16942.39|17060.25|16940.25|17062.39|16942.39|17060.25|16940.25|10
1642551590000|2022-01-19 00:19:50|17059.74|16939.74|17057.47|16937.47|17059.74|16939.74|17056.37|16936.37|10
1642551600000|2022-01-19 00:20:00|17057.99|16937.99|17059.86|16939.86|17059.86|16939.86|17057.99|16937.99|10
1642551610000|2022-01-19 00:20:10|17060.29|16940.29|17059.48|16939.48|17061.97|16941.97|17059.48|16939.48|10
1642551620000|2022-01-19 00:20:20|17059.76|16939.76|17062.59|16942.59|17062.72|16942.72|17059.76|16939.76|10
1642551630000|2022-01-19 00:20:30|17062.55|16942.55|17061.95|16941.95|17063.43|16943.43|17061.95|16941.95|10
1642551640000|2022-01-19 00:20:40|17062.08|16942.08|17061.65|16941.65|17062.29|16942.29|17061.05|16941.05|10
1642551650000|2022-01-19 00:20:50|17061.3|16941.3|17062.98|16942.98|17063.19|16943.19|17061.3|16941.3|10
1642551660000|2022-01-19 00:21:00|17062.87|16942.87|17064.69|16944.69|17064.81|16944.81|17062.87|16942.87|9
1642551670000|2022-01-19 00:21:10|17064.82|16944.82|17064.85|16944.85|17065.81|16945.81|17064.82|16944.82|9
1642551680000|2022-01-19 00:21:20|17065.06|16945.06|17065.45|16945.45|17066.31|16946.31|17064.84|16944.84|10
1642551690000|2022-01-19 00:21:30|17066.1|16946.1|17065.62|16945.62|17066.1|16946.1|17065.62|16945.62|10
1642551700000|2022-01-19 00:21:40|17066.07|16946.07|17068.75|16948.75|17068.75|16948.75|17066.07|16946.07|10
1642551710000|2022-01-19 00:21:50|17068.47|16948.47|17069.96|16949.96|17069.99|16949.99|17068.47|16948.47|10
1642551720000|2022-01-19 00:22:00|17070.56|16950.56|17077.41|16957.41|17077.41|16957.41|17070.56|16950.56|9
1642551730000|2022-01-19 00:22:10|17077.65|16957.65|17079.18|16959.18|17079.18|16959.18|17076.93|16956.93|10
1642551740000|2022-01-19 00:22:20|17079.51|16959.51|17077.31|16957.31|17079.86|16959.86|17077.31|16957.31|10
1642551750000|2022-01-19 00:22:30|17076.95|16956.95|17076.68|16956.68|17077.78|16957.78|17076.68|16956.68|10
1642551760000|2022-01-19 00:22:40|17076.61|16956.61|17077.91|16957.91|17078.25|16958.25|17076.61|16956.61|9
1642551770000|2022-01-19 00:22:50|17077.92|16957.92|17077.73|16957.73|17078.03|16958.03|17077.21|16957.21|10
1642551780000|2022-01-19 00:23:00|17077.62|16957.62|17079.6|16959.6|17079.6|16959.6|17077.62|16957.62|10
1642551790000|2022-01-19 00:23:10|17080.25|16960.25|17080.25|16960.25|17080.49|16960.49|17080.04|16960.04|9
1642551800000|2022-01-19 00:23:20|17079.74|16959.74|17080.81|16960.81|17080.81|16960.81|17079.52|16959.52|10
1642551810000|2022-01-19 00:23:30|17080.73|16960.73|17081.75|16961.75|17082.56|16962.56|17080.73|16960.73|9
1642551820000|2022-01-19 00:23:40|17081.41|16961.41|17081.71|16961.71|17082.01|16962.01|17081.34|16961.34|10
1642551830000|2022-01-19 00:23:50|17081.4|16961.4|17081.97|16961.97|17081.97|16961.97|17080.45|16960.45|10
1642551840000|2022-01-19 00:24:00|17081.88|16961.88|17085.01|16965.01|17085.01|16965.01|17081.73|16961.73|10
1642551850000|2022-01-19 00:24:10|17086.54|16966.54|17087.19|16967.19|17087.19|16967.19|17085.85|16965.85|10
1642551860000|2022-01-19 00:24:20|17087.66|16967.66|17089.25|16969.25|17089.25|16969.25|17087.6|16967.6|9
1642551870000|2022-01-19 00:24:30|17088.84|16968.84|17087.81|16967.81|17089.33|16969.33|17087.81|16967.81|10
1642551880000|2022-01-19 00:24:40|17087.75|16967.75|17087.34|16967.34|17087.82|16967.82|17087|16967|9
1642551890000|2022-01-19 00:24:50|17087.22|16967.22|17087.65|16967.65|17087.9|16967.9|17087.22|16967.22|9
1642551900000|2022-01-19 00:25:00|17087.82|16967.82|17086.87|16966.87|17088.43|16968.43|17086.62|16966.62|10
1642551910000|2022-01-19 00:25:10|17086.65|16966.65|17088.97|16968.97|17088.97|16968.97|17086.21|16966.21|10
1642551920000|2022-01-19 00:25:20|17089.52|16969.52|17093.57|16973.57|17093.57|16973.57|17089.52|16969.52|10
1642551930000|2022-01-19 00:25:30|17093.81|16973.81|17098.6|16978.6|17098.65|16978.65|17093.81|16973.81|10
1642551940000|2022-01-19 00:25:40|17097.87|16977.87|17100.25|16980.25|17100.77|16980.77|17097.87|16977.87|10
1642551950000|2022-01-19 00:25:50|17099.83|16979.83|17100.78|16980.78|17100.78|16980.78|17098.52|16978.52|10
1642551960000|2022-01-19 00:26:00|17101|16981|17105.18|16985.18|17105.81|16985.81|17101|16981|10
1642551970000|2022-01-19 00:26:10|17105.43|16985.43|17105.63|16985.63|17106.31|16986.31|17105.22|16985.22|10
1642551980000|2022-01-19 00:26:20|17105.48|16985.48|17110.61|16990.61|17110.61|16990.61|17105.48|16985.48|10
1642551990000|2022-01-19 00:26:30|17110.51|16990.51|17112.75|16992.75|17112.75|16992.75|17110.41|16990.41|10
1642552000000|2022-01-19 00:26:40|17112.74|16992.74|17118.55|16998.55|17118.55|16998.55|17112.74|16992.74|10
1642552010000|2022-01-19 00:26:50|17118.81|16998.81|17119.4|16999.4|17119.44|16999.44|17117.71|16997.71|10
1642552020000|2022-01-19 00:27:00|17119.94|16999.94|17122.86|17002.86|17122.86|17002.86|17119.54|16999.54|10
1642552030000|2022-01-19 00:27:10|17122.57|17002.57|17125.16|17005.16|17125.16|17005.16|17122.54|17002.54|10
1642552040000|2022-01-19 00:27:20|17124.95|17004.95|17130.85|17010.85|17131.04|17011.04|17124.95|17004.95|10
1642552050000|2022-01-19 00:27:30|17131.15|17011.15|17130.29|17010.29|17131.15|17011.15|17130.29|17010.29|10
1642552060000|2022-01-19 00:27:40|17129.35|17009.35|17126.66|17006.66|17129.86|17009.86|17126.66|17006.66|10
1642552070000|2022-01-19 00:27:50|17126.94|17006.94|17131.62|17011.62|17131.62|17011.62|17126.94|17006.94|10
1642552080000|2022-01-19 00:28:00|17131.7|17011.7|17131.85|17011.85|17133.06|17013.06|17131.7|17011.7|10
1642552090000|2022-01-19 00:28:10|17132.12|17012.12|17130.16|17010.16|17132.12|17012.12|17130.16|17010.16|10
1642552100000|2022-01-19 00:28:20|17129.95|17009.95|17129.65|17009.65|17130.48|17010.48|17129.33|17009.33|10
1642552110000|2022-01-19 00:28:30|17130.2|17010.2|17133.1|17013.1|17133.49|17013.49|17130.2|17010.2|10
1642552120000|2022-01-19 00:28:40|17132.97|17012.97|17132.93|17012.93|17133.24|17013.24|17132.93|17012.93|9
1642552130000|2022-01-19 00:28:50|17132.92|17012.92|17131.25|17011.25|17132.94|17012.94|17131.25|17011.25|8
1642552140000|2022-01-19 00:29:00|17131.34|17011.34|17131.16|17011.16|17131.66|17011.66|17131.11|17011.11|10
1642552150000|2022-01-19 00:29:10|17131.62|17011.62|17133.57|17013.57|17133.65|17013.65|17131.62|17011.62|10
1642552160000|2022-01-19 00:29:20|17133.79|17013.79|17140.1|17020.1|17140.1|17020.1|17133.62|17013.62|10
1642552170000|2022-01-19 00:29:30|17140.98|17020.98|17143.36|17023.36|17144.62|17024.62|17140.98|17020.98|10
1642552180000|2022-01-19 00:29:40|17143.62|17023.62|17143.86|17023.86|17143.86|17023.86|17142.57|17022.57|10
1642552190000|2022-01-19 00:29:50|17144.05|17024.05|17144.66|17024.66|17144.87|17024.87|17143.16|17023.16|10
1642552200000|2022-01-19 00:30:00|17144.15|17024.15|17141.48|17021.48|17144.15|17024.15|17141.48|17021.48|10
1642552210000|2022-01-19 00:30:10|17141.56|17021.56|17138.89|17018.89|17141.73|17021.73|17138.5|17018.5|10
1642552220000|2022-01-19 00:30:20|17138.93|17018.93|17138.79|17018.79|17139.4|17019.4|17138.51|17018.51|9
1642552230000|2022-01-19 00:30:30|17138.81|17018.81|17134.93|17014.93|17139.14|17019.14|17134.93|17014.93|10
1642552240000|2022-01-19 00:30:40|17134.57|17014.57|17132.5|17012.5|17134.57|17014.57|17132.21|17012.21|10
1642552250000|2022-01-19 00:30:50|17132.74|17012.74|17130.99|17010.99|17132.74|17012.74|17130.99|17010.99|10
1642552260000|2022-01-19 00:31:00|17130.5|17010.5|17129.64|17009.64|17130.5|17010.5|17129.64|17009.64|10
1642552270000|2022-01-19 00:31:10|17129.76|17009.76|17132.93|17012.93|17132.93|17012.93|17129.76|17009.76|10
1642552280000|2022-01-19 00:31:20|17133.18|17013.18|17135.31|17015.31|17135.31|17015.31|17132.3|17012.3|10
1642552290000|2022-01-19 00:31:30|17135.34|17015.34|17136.78|17016.78|17136.78|17016.78|17135.34|17015.34|10
1642552300000|2022-01-19 00:31:40|17136.73|17016.73|17136.97|17016.97|17137.18|17017.18|17136.49|17016.49|10
1642552310000|2022-01-19 00:31:50|17136.49|17016.49|17133.75|17013.75|17136.49|17016.49|17133.75|17013.75|8
1642552320000|2022-01-19 00:32:00|17133.81|17013.81|17132.39|17012.39|17134.11|17014.11|17131.29|17011.29|10
1642552330000|2022-01-19 00:32:10|17129.3|17009.3|17122.45|17002.45|17129.3|17009.3|17122.33|17002.33|8
1642552340000|2022-01-19 00:32:20|17121.54|17001.54|17115.1|16995.1|17121.54|17001.54|17115.1|16995.1|10
1642552350000|2022-01-19 00:32:30|17114.95|16994.95|17112.77|16992.77|17114.95|16994.95|17112.77|16992.77|10
1642552360000|2022-01-19 00:32:40|17112.7|16992.7|17108.19|16988.19|17112.7|16992.7|17108.04|16988.04|10
1642552370000|2022-01-19 00:32:50|17107.14|16987.14|17105.88|16985.88|17107.6|16987.6|17105.88|16985.88|10
1642552380000|2022-01-19 00:33:00|17106.05|16986.05|17103.46|16983.46|17106.05|16986.05|17103.46|16983.46|10
1642552390000|2022-01-19 00:33:10|17103.19|16983.19|17100.89|16980.89|17104.42|16984.42|17100.89|16980.89|10
1642552400000|2022-01-19 00:33:20|17100.96|16980.96|17097.84|16977.84|17100.96|16980.96|17097.84|16977.84|10
1642552410000|2022-01-19 00:33:30|17097.43|16977.43|17094.18|16974.18|17097.43|16977.43|17093.61|16973.61|10
1642552420000|2022-01-19 00:33:40|17094.4|16974.4|17096.56|16976.56|17096.56|16976.56|17094.19|16974.19|9
1642552430000|2022-01-19 00:33:50|17096.85|16976.85|17095.83|16975.83|17097.02|16977.02|17095.5|16975.5|10
1642552440000|2022-01-19 00:34:00|17095.96|16975.96|17094.25|16974.25|17096.21|16976.21|17094.25|16974.25|9
1642552450000|2022-01-19 00:34:10|17094.12|16974.12|17089.99|16969.99|17094.12|16974.12|17089.93|16969.93|10
1642552460000|2022-01-19 00:34:20|17089.33|16969.33|17089.93|16969.93|17090.4|16970.4|17089.33|16969.33|9
1642552470000|2022-01-19 00:34:30|17090.23|16970.23|17090.97|16970.97|17091.23|16971.23|17090.23|16970.23|10
1642552480000|2022-01-19 00:34:40|17089.86|16969.86|17088.74|16968.74|17089.86|16969.86|17088.74|16968.74|9
1642552490000|2022-01-19 00:34:50|17088.77|16968.77|17087.96|16967.96|17088.77|16968.77|17087.96|16967.96|10
1642552500000|2022-01-19 00:35:00|17088.1|16968.1|17087.77|16967.77|17088.11|16968.11|17087.41|16967.41|10
1642552510000|2022-01-19 00:35:10|17087.63|16967.63|17088.74|16968.74|17088.74|16968.74|17087.62|16967.62|10
1642552520000|2022-01-19 00:35:20|17088.67|16968.67|17088.05|16968.05|17089.09|16969.09|17088.05|16968.05|10
1642552530000|2022-01-19 00:35:30|17088.39|16968.39|17086.59|16966.59|17088.39|16968.39|17086.59|16966.59|10
1642552540000|2022-01-19 00:35:40|17086.44|16966.44|17085.83|16965.83|17086.82|16966.82|17085.83|16965.83|8
1642552550000|2022-01-19 00:35:50|17085.87|16965.87|17084.15|16964.15|17085.87|16965.87|17083.69|16963.69|9
1642552560000|2022-01-19 00:36:00|17084.67|16964.67|17084.58|16964.58|17084.72|16964.72|17083.88|16963.88|10
1642552570000|2022-01-19 00:36:10|17084.79|16964.79|17082.8|16962.8|17084.93|16964.93|17082.8|16962.8|10
1642552580000|2022-01-19 00:36:20|17082.97|16962.97|17084.26|16964.26|17084.26|16964.26|17082.57|16962.57|9
1642552590000|2022-01-19 00:36:30|17084.34|16964.34|17085.96|16965.96|17085.96|16965.96|17084.34|16964.34|10
1642552600000|2022-01-19 00:36:40|17086.74|16966.74|17085.99|16965.99|17087.11|16967.11|17085.99|16965.99|10
1642552610000|2022-01-19 00:36:50|17085.62|16965.62|17083.26|16963.26|17085.62|16965.62|17083.26|16963.26|10
1642552620000|2022-01-19 00:37:00|17083.07|16963.07|17080.31|16960.31|17083.07|16963.07|17080.31|16960.31|10
1642552630000|2022-01-19 00:37:10|17079.91|16959.91|17081.05|16961.05|17081.05|16961.05|17079.72|16959.72|10
1642552640000|2022-01-19 00:37:20|17081|16961|17069.19|16949.19|17081|16961|17069.19|16949.19|10
1642552650000|2022-01-19 00:37:30|17069.01|16949.01|17062.99|16942.99|17069.01|16949.01|17062.99|16942.99|10
1642552660000|2022-01-19 00:37:40|17063.03|16943.03|17063.76|16943.76|17063.86|16943.86|17063.03|16943.03|10
1642552670000|2022-01-19 00:37:50|17063.92|16943.92|17063.52|16943.52|17064.08|16944.08|17061.95|16941.95|10
1642552680000|2022-01-19 00:38:00|17063.86|16943.86|17062.44|16942.44|17065.17|16945.17|17062.08|16942.08|10
1642552690000|2022-01-19 00:38:10|17061.75|16941.75|17060.86|16940.86|17062.24|16942.24|17060.86|16940.86|9
1642552700000|2022-01-19 00:38:20|17061.1|16941.1|17058.82|16938.82|17061.1|16941.1|17058.82|16938.82|10
1642552710000|2022-01-19 00:38:30|17058.67|16938.67|17058.28|16938.28|17058.67|16938.67|17057.44|16937.44|10
1642552720000|2022-01-19 00:38:40|17058.32|16938.32|17058.01|16938.01|17058.32|16938.32|17057.02|16937.02|10
1642552730000|2022-01-19 00:38:50|17058.03|16938.03|17058.68|16938.68|17058.71|16938.71|17057.09|16937.09|9
1642552740000|2022-01-19 00:39:00|17058.99|16938.99|17060.02|16940.02|17060.11|16940.11|17058.93|16938.93|10
1642552750000|2022-01-19 00:39:10|17060.08|16940.08|17058.29|16938.29|17060.08|16940.08|17058.17|16938.17|10
1642552760000|2022-01-19 00:39:20|17058.36|16938.36|17056.53|16936.53|17058.36|16938.36|17055.67|16935.67|10
1642552770000|2022-01-19 00:39:30|17056.36|16936.36|17053.4|16933.4|17056.36|16936.36|17053.4|16933.4|9
1642552780000|2022-01-19 00:39:40|17053.73|16933.73|17052.14|16932.14|17053.73|16933.73|17052.14|16932.14|8
1642552790000|2022-01-19 00:39:50|17051.97|16931.97|17052.26|16932.26|17052.83|16932.83|17051.97|16931.97|10
1642552800000|2022-01-19 00:40:00|17052.38|16932.38|17054.04|16934.04|17054.04|16934.04|17052.38|16932.38|9
1642552810000|2022-01-19 00:40:10|17053.64|16933.64|17053.01|16933.01|17053.85|16933.85|17053.01|16933.01|10
1642552820000|2022-01-19 00:40:20|17052.82|16932.82|17052.1|16932.1|17052.82|16932.82|17050.81|16930.81|10
1642552830000|2022-01-19 00:40:30|17052.17|16932.17|17048.4|16928.4|17052.17|16932.17|17048.4|16928.4|10
1642552840000|2022-01-19 00:40:40|17048.44|16928.44|17046.22|16926.22|17049.28|16929.28|17046.22|16926.22|10
1642552850000|2022-01-19 00:40:50|17046|16926|17040.11|16920.11|17046|16926|17040.11|16920.11|10
1642552860000|2022-01-19 00:41:00|17040.12|16920.12|17036.1|16916.1|17040.12|16920.12|17036.1|16916.1|10
1642552870000|2022-01-19 00:41:10|17035.74|16915.74|17031.89|16911.89|17035.74|16915.74|17031.7|16911.7|10
1642552880000|2022-01-19 00:41:20|17031.36|16911.36|17030.96|16910.96|17031.36|16911.36|17029.58|16909.58|10
1642552890000|2022-01-19 00:41:30|17031.46|16911.46|17029.36|16909.36|17032.03|16912.03|17029.36|16909.36|10
1642552900000|2022-01-19 00:41:40|17029.09|16909.09|17029.4|16909.4|17029.9|16909.9|17028.03|16908.03|10
1642552910000|2022-01-19 00:41:50|17029.69|16909.69|17029.9|16909.9|17030.02|16910.02|17028.97|16908.97|9
1642552920000|2022-01-19 00:42:00|17029.78|16909.78|17030.78|16910.78|17030.97|16910.97|17029.41|16909.41|10
1642552930000|2022-01-19 00:42:10|17030.56|16910.56|17031.72|16911.72|17032|16912|17030.56|16910.56|10
1642552940000|2022-01-19 00:42:20|17031.55|16911.55|17031.92|16911.92|17031.92|16911.92|17031.43|16911.43|10
1642552950000|2022-01-19 00:42:30|17032.07|16912.07|17031.78|16911.78|17032.7|16912.7|17031.71|16911.71|10
1642552960000|2022-01-19 00:42:40|17031.01|16911.01|17029.2|16909.2|17031.01|16911.01|17029.2|16909.2|10
1642552970000|2022-01-19 00:42:50|17028.5|16908.5|17024.72|16904.72|17028.5|16908.5|17024.58|16904.58|10
1642552980000|2022-01-19 00:43:00|17025.05|16905.05|17022.15|16902.15|17025.05|16905.05|17022.15|16902.15|9
1642552990000|2022-01-19 00:43:10|17021.53|16901.53|17018.79|16898.79|17021.53|16901.53|17018.79|16898.79|9
1642553000000|2022-01-19 00:43:20|17018.77|16898.77|17014.42|16894.42|17019.03|16899.03|17014.42|16894.42|10
1642553010000|2022-01-19 00:43:30|17014.59|16894.59|17013.07|16893.07|17014.59|16894.59|17012.8|16892.8|10
1642553020000|2022-01-19 00:43:40|17013.25|16893.25|17011.27|16891.27|17013.83|16893.83|17011.24|16891.24|10
1642553030000|2022-01-19 00:43:50|17011.72|16891.72|17011.84|16891.84|17012.35|16892.35|17011.48|16891.48|10
1642553040000|2022-01-19 00:44:00|17011.83|16891.83|17015.06|16895.06|17015.06|16895.06|17011.34|16891.34|9
1642553050000|2022-01-19 00:44:10|17015.43|16895.43|17017.63|16897.63|17017.63|16897.63|17015.43|16895.43|10
1642553060000|2022-01-19 00:44:20|17017.73|16897.73|17017.42|16897.42|17018.12|16898.12|17017.05|16897.05|10
1642553070000|2022-01-19 00:44:30|17017.65|16897.65|17017.15|16897.15|17017.73|16897.73|17017.09|16897.09|9
1642553080000|2022-01-19 00:44:40|17017.17|16897.17|17015.99|16895.99|17017.17|16897.17|17015.83|16895.83|10
1642553090000|2022-01-19 00:44:50|17016.06|16896.06|17017.76|16897.76|17017.87|16897.87|17016.06|16896.06|9
1642553100000|2022-01-19 00:45:00|17017.83|16897.83|17018.42|16898.42|17018.53|16898.53|17017.78|16897.78|10
1642553110000|2022-01-19 00:45:10|17018.27|16898.27|17018.87|16898.87|17018.87|16898.87|17017.41|16897.41|10
1642553120000|2022-01-19 00:45:20|17018.64|16898.64|17020.05|16900.05|17020.05|16900.05|17018.64|16898.64|10
1642553130000|2022-01-19 00:45:30|17020.91|16900.91|17022.35|16902.35|17022.35|16902.35|17020.91|16900.91|10
1642553140000|2022-01-19 00:45:40|17023.4|16903.4|17025.58|16905.58|17025.65|16905.65|17023.23|16903.23|10
1642553150000|2022-01-19 00:45:50|17025.57|16905.57|17024.92|16904.92|17025.84|16905.84|17024.92|16904.92|9
1642553160000|2022-01-19 00:46:00|17025.08|16905.08|17025.43|16905.43|17025.5|16905.5|17024.95|16904.95|10
1642553170000|2022-01-19 00:46:10|17025.67|16905.67|17025.65|16905.65|17026.62|16906.62|17024.82|16904.82|9
1642553180000|2022-01-19 00:46:20|17025.21|16905.21|17022.21|16902.21|17025.21|16905.21|17022.21|16902.21|10
1642553190000|2022-01-19 00:46:30|17021.57|16901.57|17017.19|16897.19|17021.57|16901.57|17016.96|16896.96|9
1642553200000|2022-01-19 00:46:40|17016.58|16896.58|17009.86|16889.86|17016.58|16896.58|17009.86|16889.86|10
1642553210000|2022-01-19 00:46:50|17009.59|16889.59|17001.11|16881.11|17009.59|16889.59|17001.11|16881.11|10
1642553220000|2022-01-19 00:47:00|17001.44|16881.44|17003.85|16883.85|17003.85|16883.85|17001.09|16881.09|8
1642553230000|2022-01-19 00:47:10|17003.71|16883.71|17005.57|16885.57|17005.57|16885.57|17003.64|16883.64|10
1642553240000|2022-01-19 00:47:20|17005.4|16885.4|17005.68|16885.68|17006|16886|17004.92|16884.92|10
1642553250000|2022-01-19 00:47:30|17005.99|16885.99|17008.53|16888.53|17008.53|16888.53|17005.99|16885.99|10
1642553260000|2022-01-19 00:47:40|17008.72|16888.72|17011.46|16891.46|17011.7|16891.7|17008.67|16888.67|10
1642553270000|2022-01-19 00:47:50|17012.07|16892.07|17012.41|16892.41|17013.04|16893.04|17011.47|16891.47|10
1642553280000|2022-01-19 00:48:00|17012.08|16892.08|17011.18|16891.18|17012.12|16892.12|17011.17|16891.17|10
1642553290000|2022-01-19 00:48:10|17011.26|16891.26|17013.69|16893.69|17013.69|16893.69|17011.26|16891.26|8
1642553300000|2022-01-19 00:48:20|17013.59|16893.59|17017.79|16897.79|17017.79|16897.79|17013.59|16893.59|10
1642553310000|2022-01-19 00:48:30|17017.74|16897.74|17019.73|16899.73|17019.73|16899.73|17017.74|16897.74|10
1642553320000|2022-01-19 00:48:40|17019.5|16899.5|17017.48|16897.48|17019.5|16899.5|17017.39|16897.39|10
1642553330000|2022-01-19 00:48:50|17017.38|16897.38|17015.8|16895.8|17017.57|16897.57|17015.64|16895.64|10
1642553340000|2022-01-19 00:49:00|17015.91|16895.91|17012.46|16892.46|17015.91|16895.91|17012.46|16892.46|10
1642553350000|2022-01-19 00:49:10|17013.01|16893.01|17015.1|16895.1|17015.1|16895.1|17012.66|16892.66|10
1642553360000|2022-01-19 00:49:20|17015.5|16895.5|17015.93|16895.93|17016.98|16896.98|17015.5|16895.5|10
1642553370000|2022-01-19 00:49:30|17015.76|16895.76|17016.21|16896.21|17017.18|16897.18|17015.76|16895.76|10
1642553380000|2022-01-19 00:49:40|17016.06|16896.06|17016.34|16896.34|17016.34|16896.34|17015.33|16895.33|10
1642553390000|2022-01-19 00:49:50|17016.37|16896.37|17016.53|16896.53|17016.97|16896.97|17016.37|16896.37|10
1642553400000|2022-01-19 00:50:00|17017.23|16897.23|17018.57|16898.57|17018.57|16898.57|17016.86|16896.86|10
1642553410000|2022-01-19 00:50:10|17019.28|16899.28|17021.99|16901.99|17021.99|16901.99|17019.28|16899.28|10
1642553420000|2022-01-19 00:50:20|17022.05|16902.05|17021.35|16901.35|17022.75|16902.75|17021.35|16901.35|9
1642553430000|2022-01-19 00:50:30|17021.7|16901.7|17019.99|16899.99|17021.7|16901.7|17019.72|16899.72|10
1642553440000|2022-01-19 00:50:40|17019.85|16899.85|17021.69|16901.69|17021.99|16901.99|17019.2|16899.2|10
1642553450000|2022-01-19 00:50:50|17021.78|16901.78|17025.41|16905.41|17025.41|16905.41|17021.78|16901.78|9
1642553460000|2022-01-19 00:51:00|17025.67|16905.67|17026.87|16906.87|17026.87|16906.87|17025.56|16905.56|10
1642553470000|2022-01-19 00:51:10|17026.92|16906.92|17024.44|16904.44|17026.92|16906.92|17024.44|16904.44|10
1642553480000|2022-01-19 00:51:20|17023.74|16903.74|17018.26|16898.26|17023.74|16903.74|17018.26|16898.26|10
1642553490000|2022-01-19 00:51:30|17018.06|16898.06|17014.62|16894.62|17018.06|16898.06|17014.62|16894.62|10
1642553500000|2022-01-19 00:51:40|17013.58|16893.58|17008.58|16888.58|17013.58|16893.58|17008.58|16888.58|10
1642553510000|2022-01-19 00:51:50|17007.78|16887.78|17009.48|16889.48|17009.48|16889.48|17007.52|16887.52|10
1642553520000|2022-01-19 00:52:00|17010.04|16890.04|17010.24|16890.24|17010.39|16890.39|17010.04|16890.04|10
1642553530000|2022-01-19 00:52:10|17010.47|16890.47|17014.02|16894.02|17014.02|16894.02|17010.47|16890.47|10
1642553540000|2022-01-19 00:52:20|17015.22|16895.22|17017.25|16897.25|17017.25|16897.25|17015.22|16895.22|10
1642553550000|2022-01-19 00:52:30|17017.12|16897.12|17016.39|16896.39|17017.13|16897.13|17016.39|16896.39|9
1642553560000|2022-01-19 00:52:40|17016.27|16896.27|17015.53|16895.53|17016.27|16896.27|17015.22|16895.22|9
1642553570000|2022-01-19 00:52:50|17016.3|16896.3|17019.2|16899.2|17019.32|16899.32|17016.15|16896.15|10
1642553580000|2022-01-19 00:53:00|17018.97|16898.97|17021.44|16901.44|17021.44|16901.44|17018.93|16898.93|10
1642553590000|2022-01-19 00:53:10|17021.46|16901.46|17022.53|16902.53|17022.53|16902.53|17021.07|16901.07|10
1642553600000|2022-01-19 00:53:20|17023.09|16903.09|17025.24|16905.24|17025.24|16905.24|17023.09|16903.09|10
1642553610000|2022-01-19 00:53:30|17025.38|16905.38|17026.41|16906.41|17026.53|16906.53|17024.99|16904.99|10
1642553620000|2022-01-19 00:53:40|17025.76|16905.76|17026.77|16906.77|17027.21|16907.21|17025.76|16905.76|9
1642553630000|2022-01-19 00:53:50|17026.26|16906.26|17026.34|16906.34|17026.76|16906.76|17026.26|16906.26|10
1642553640000|2022-01-19 00:54:00|17026.36|16906.36|17023.94|16903.94|17026.63|16906.63|17023.8|16903.8|10
1642553650000|2022-01-19 00:54:10|17024.1|16904.1|17026.72|16906.72|17026.72|16906.72|17024.1|16904.1|10
1642553660000|2022-01-19 00:54:20|17027.68|16907.68|17032.69|16912.69|17032.69|16912.69|17027.68|16907.68|10
1642553670000|2022-01-19 00:54:30|17032.84|16912.84|17034.36|16914.36|17034.36|16914.36|17032.84|16912.84|9
1642553680000|2022-01-19 00:54:40|17034.16|16914.16|17032.04|16912.04|17034.16|16914.16|17032.04|16912.04|10
1642553690000|2022-01-19 00:54:50|17031.5|16911.5|17031.44|16911.44|17031.54|16911.54|17031.26|16911.26|9
1642553700000|2022-01-19 00:55:00|17031.22|16911.22|17031.05|16911.05|17031.39|16911.39|17030.68|16910.68|9
1642553710000|2022-01-19 00:55:10|17030.85|16910.85|17031.04|16911.04|17031.04|16911.04|17029.94|16909.94|9
1642553720000|2022-01-19 00:55:20|17031.77|16911.77|17035.16|16915.16|17035.16|16915.16|17031.77|16911.77|10
1642553730000|2022-01-19 00:55:30|17035.64|16915.64|17042.11|16922.11|17042.11|16922.11|17035.64|16915.64|10
1642553740000|2022-01-19 00:55:40|17042.19|16922.19|17043.47|16923.47|17044.42|16924.42|17042.19|16922.19|10
1642553750000|2022-01-19 00:55:50|17043.44|16923.44|17049.61|16929.61|17049.61|16929.61|17043.2|16923.2|10
1642553760000|2022-01-19 00:56:00|17049.44|16929.44|17052.33|16932.33|17052.33|16932.33|17049.26|16929.26|10
1642553770000|2022-01-19 00:56:10|17053.16|16933.16|17053.33|16933.33|17054.29|16934.29|17052.89|16932.89|10
1642553780000|2022-01-19 00:56:20|17053.24|16933.24|17053.08|16933.08|17054.5|16934.5|17053.08|16933.08|10
1642553790000|2022-01-19 00:56:30|17053|16933|17052.93|16932.93|17053|16933|17052.18|16932.18|9
1642553800000|2022-01-19 00:56:40|17052.88|16932.88|17054.58|16934.58|17054.58|16934.58|17052.88|16932.88|10
1642553810000|2022-01-19 00:56:50|17054.81|16934.81|17054.09|16934.09|17055.06|16935.06|17054.09|16934.09|10
1642553820000|2022-01-19 00:57:00|17053.85|16933.85|17053.31|16933.31|17054.64|16934.64|17053.1|16933.1|10
1642553830000|2022-01-19 00:57:10|17053.58|16933.58|17052.91|16932.91|17053.64|16933.64|17052.91|16932.91|10
1642553840000|2022-01-19 00:57:20|17053.01|16933.01|17053.62|16933.62|17054.28|16934.28|17053.01|16933.01|10
1642553850000|2022-01-19 00:57:30|17053.39|16933.39|17052.97|16932.97|17053.73|16933.73|17052.97|16932.97|7
1642553860000|2022-01-19 00:57:40|17052.91|16932.91|17050.37|16930.37|17052.91|16932.91|17050.37|16930.37|10
1642553870000|2022-01-19 00:57:50|17050.08|16930.08|17049.15|16929.15|17050.44|16930.44|17049.15|16929.15|9
1642553880000|2022-01-19 00:58:00|17049.44|16929.44|17051.65|16931.65|17052.21|16932.21|17049.44|16929.44|10
1642553890000|2022-01-19 00:58:10|17051.47|16931.47|17050.01|16930.01|17052.12|16932.12|17050.01|16930.01|10
1642553900000|2022-01-19 00:58:20|17048.81|16928.81|17048.44|16928.44|17048.81|16928.81|17047.98|16927.98|9
1642553910000|2022-01-19 00:58:30|17047.97|16927.97|17047.49|16927.49|17047.97|16927.97|17046.8|16926.8|9
1642553920000|2022-01-19 00:58:40|17047.67|16927.67|17049.64|16929.64|17049.64|16929.64|17047.67|16927.67|10
1642553930000|2022-01-19 00:58:50|17049.35|16929.35|17049.6|16929.6|17050.37|16930.37|17049.35|16929.35|10
1642553940000|2022-01-19 00:59:00|17049.47|16929.47|17047.93|16927.93|17049.47|16929.47|17047.68|16927.68|10
1642553950000|2022-01-19 00:59:10|17048.24|16928.24|17047.89|16927.89|17048.64|16928.64|17047.44|16927.44|10
1642553960000|2022-01-19 00:59:20|17047.45|16927.45|17047.39|16927.39|17047.45|16927.45|17046.37|16926.37|10
1642553970000|2022-01-19 00:59:30|17047.48|16927.48|17048.1|16928.1|17048.55|16928.55|17047.43|16927.43|10
1642553980000|2022-01-19 00:59:40|17048.14|16928.14|17046.89|16926.89|17048.14|16928.14|17046.89|16926.89|9
1642553990000|2022-01-19 00:59:50|17046.86|16926.86|17045.81|16925.81|17046.92|16926.92|17045.8|16925.8|10
1642554000000|2022-01-19 01:00:00|17045.92|16925.92|17045.85|16925.85|17045.96|16925.96|17045.57|16925.57|10
1642554010000|2022-01-19 01:00:10|17046.03|16926.03|17047.12|16927.12|17047.12|16927.12|17045.69|16925.69|10
1642554020000|2022-01-19 01:00:20|17047.43|16927.43|17052.25|16932.25|17052.25|16932.25|17047.43|16927.43|10
1642554030000|2022-01-19 01:00:30|17053.11|16933.11|17054.06|16934.06|17054.06|16934.06|17053.11|16933.11|10
1642554040000|2022-01-19 01:00:40|17054.25|16934.25|17053.36|16933.36|17054.25|16934.25|17052.97|16932.97|10
1642554050000|2022-01-19 01:00:50|17053.31|16933.31|17054.2|16934.2|17054.2|16934.2|17053.31|16933.31|10
1642554060000|2022-01-19 01:01:00|17054.19|16934.19|17056.18|16936.18|17056.74|16936.74|17054.19|16934.19|9
1642554070000|2022-01-19 01:01:10|17056.24|16936.24|17058.04|16938.04|17058.04|16938.04|17056.24|16936.24|10
1642554080000|2022-01-19 01:01:20|17057.97|16937.97|17059.15|16939.15|17059.15|16939.15|17057.97|16937.97|10
1642554090000|2022-01-19 01:01:30|17059.09|16939.09|17057.79|16937.79|17059.11|16939.11|17057.79|16937.79|10
1642554100000|2022-01-19 01:01:40|17056.86|16936.86|17055.3|16935.3|17057.06|16937.06|17055.3|16935.3|10
1642554110000|2022-01-19 01:01:50|17055.4|16935.4|17055.38|16935.38|17055.63|16935.63|17054.78|16934.78|9
1642554120000|2022-01-19 01:02:00|17055.27|16935.27|17055.54|16935.54|17056.34|16936.34|17055.18|16935.18|10
1642554130000|2022-01-19 01:02:10|17054.75|16934.75|17053.64|16933.64|17054.75|16934.75|17053.21|16933.21|10
1642554140000|2022-01-19 01:02:20|17053.97|16933.97|17055.1|16935.1|17055.13|16935.13|17053.97|16933.97|10
1642554150000|2022-01-19 01:02:30|17055.14|16935.14|17055.92|16935.92|17056.17|16936.17|17055.14|16935.14|10
1642554160000|2022-01-19 01:02:40|17055.86|16935.86|17059.54|16939.54|17060.46|16940.46|17055.86|16935.86|10
1642554170000|2022-01-19 01:02:50|17059.5|16939.5|17060.39|16940.39|17060.39|16940.39|17059.18|16939.18|9
1642554180000|2022-01-19 01:03:00|17060.72|16940.72|17061.19|16941.19|17061.54|16941.54|17060.72|16940.72|9
1642554190000|2022-01-19 01:03:10|17061.34|16941.34|17061.98|16941.98|17062.2|16942.2|17061.34|16941.34|10
1642554200000|2022-01-19 01:03:20|17061.75|16941.75|17060.63|16940.63|17061.99|16941.99|17060|16940|10
1642554210000|2022-01-19 01:03:30|17060.44|16940.44|17057.47|16937.47|17060.77|16940.77|17057.47|16937.47|10
1642554220000|2022-01-19 01:03:40|17056.73|16936.73|17053.89|16933.89|17056.73|16936.73|17053.89|16933.89|10
1642554230000|2022-01-19 01:03:50|17053.64|16933.64|17050.1|16930.1|17053.64|16933.64|17050.1|16930.1|9
1642554240000|2022-01-19 01:04:00|17048.37|16928.37|17047.18|16927.18|17048.51|16928.51|17047.18|16927.18|9
1642554250000|2022-01-19 01:04:10|17047.42|16927.42|17047.14|16927.14|17048.74|16928.74|17046.98|16926.98|10
1642554260000|2022-01-19 01:04:20|17047.11|16927.11|17047.78|16927.78|17047.84|16927.84|17046.33|16926.33|10
1642554270000|2022-01-19 01:04:30|17048.29|16928.29|17049.2|16929.2|17049.46|16929.46|17048.16|16928.16|10
1642554280000|2022-01-19 01:04:40|17049.32|16929.32|17050.73|16930.73|17050.73|16930.73|17049.32|16929.32|9
1642554290000|2022-01-19 01:04:50|17050.72|16930.72|17049.78|16929.78|17050.72|16930.72|17049.66|16929.66|9
1642554300000|2022-01-19 01:05:00|17050.07|16930.07|17052.33|16932.33|17052.77|16932.77|17050.07|16930.07|10
1642554310000|2022-01-19 01:05:10|17052.22|16932.22|17051.65|16931.65|17052.32|16932.32|17051.65|16931.65|10
1642554320000|2022-01-19 01:05:20|17051.48|16931.48|17051.73|16931.73|17051.73|16931.73|17050.98|16930.98|10
1642554330000|2022-01-19 01:05:30|17052.07|16932.07|17051|16931|17052.18|16932.18|17050.79|16930.79|10
1642554340000|2022-01-19 01:05:40|17050.88|16930.88|17050.51|16930.51|17051.09|16931.09|17049.77|16929.77|9
1642554350000|2022-01-19 01:05:50|17050.89|16930.89|17051.24|16931.24|17051.66|16931.66|17050.89|16930.89|9
1642554360000|2022-01-19 01:06:00|17051.19|16931.19|17052.09|16932.09|17052.09|16932.09|17051.19|16931.19|10
1642554370000|2022-01-19 01:06:10|17052.21|16932.21|17052.2|16932.2|17052.21|16932.21|17051.05|16931.05|9
1642554380000|2022-01-19 01:06:20|17052.01|16932.01|17051.85|16931.85|17052.32|16932.32|17051.12|16931.12|10
1642554390000|2022-01-19 01:06:30|17051.81|16931.81|17051.97|16931.97|17052.06|16932.06|17051.61|16931.61|10
1642554400000|2022-01-19 01:06:40|17052.12|16932.12|17053.18|16933.18|17053.27|16933.27|17052.12|16932.12|10
1642554410000|2022-01-19 01:06:50|17055.36|16935.36|17055.32|16935.32|17055.83|16935.83|17055.32|16935.32|9
1642554420000|2022-01-19 01:07:00|17055.71|16935.71|17054.49|16934.49|17055.9|16935.9|17054.45|16934.45|10
1642554430000|2022-01-19 01:07:10|17054.22|16934.22|17054|16934|17054.4|16934.4|17053.45|16933.45|10
1642554440000|2022-01-19 01:07:20|17054.14|16934.14|17055.7|16935.7|17055.7|16935.7|17054.14|16934.14|10
1642554450000|2022-01-19 01:07:30|17056.09|16936.09|17057.68|16937.68|17057.69|16937.69|17055.87|16935.87|10
1642554460000|2022-01-19 01:07:40|17058.12|16938.12|17055.34|16935.34|17058.12|16938.12|17055.34|16935.34|10
1642554470000|2022-01-19 01:07:50|17055.62|16935.62|17056.01|16936.01|17056.14|16936.14|17055.62|16935.62|10
1642554480000|2022-01-19 01:08:00|17055.71|16935.71|17056.59|16936.59|17056.59|16936.59|17055.05|16935.05|10
1642554490000|2022-01-19 01:08:10|17056.6|16936.6|17059.37|16939.37|17059.37|16939.37|17056.48|16936.48|10
1642554500000|2022-01-19 01:08:20|17059.14|16939.14|17064.85|16944.85|17064.85|16944.85|17059.14|16939.14|10
1642554510000|2022-01-19 01:08:30|17065.68|16945.68|17068.04|16948.04|17068.27|16948.27|17065.68|16945.68|10
1642554520000|2022-01-19 01:08:40|17068.13|16948.13|17069.05|16949.05|17069.05|16949.05|17067.96|16947.96|10
1642554530000|2022-01-19 01:08:50|17068.72|16948.72|17070.21|16950.21|17070.21|16950.21|17068.64|16948.64|9
1642554540000|2022-01-19 01:09:00|17071.2|16951.2|17070.97|16950.97|17071.2|16951.2|17070.5|16950.5|10
1642554550000|2022-01-19 01:09:10|17071.08|16951.08|17072.97|16952.97|17072.98|16952.98|17070.92|16950.92|9
1642554560000|2022-01-19 01:09:20|17073.09|16953.09|17075.28|16955.28|17075.29|16955.29|17073.09|16953.09|9
1642554570000|2022-01-19 01:09:30|17075.14|16955.14|17076.9|16956.9|17076.9|16956.9|17075.14|16955.14|9
1642554580000|2022-01-19 01:09:40|17077|16957|17082.5|16962.5|17082.79|16962.79|17077|16957|10
1642554590000|2022-01-19 01:09:50|17082.81|16962.81|17083.77|16963.77|17083.77|16963.77|17082.59|16962.59|10
1642554600000|2022-01-19 01:10:00|17083.79|16963.79|17086.56|16966.56|17086.58|16966.58|17083.79|16963.79|10
1642554610000|2022-01-19 01:10:10|17086.58|16966.58|17084.91|16964.91|17086.58|16966.58|17084.91|16964.91|9
1642554620000|2022-01-19 01:10:20|17084.87|16964.87|17085.81|16965.81|17085.99|16965.99|17084.87|16964.87|9
1642554630000|2022-01-19 01:10:30|17085.47|16965.47|17087.5|16967.5|17087.5|16967.5|17085.41|16965.41|10
1642554640000|2022-01-19 01:10:40|17087.22|16967.22|17085.24|16965.24|17087.22|16967.22|17085.24|16965.24|9
1642554650000|2022-01-19 01:10:50|17084.89|16964.89|17085.43|16965.43|17085.55|16965.55|17084.8|16964.8|10
1642554660000|2022-01-19 01:11:00|17085.74|16965.74|17085.47|16965.47|17085.85|16965.85|17084.87|16964.87|10
1642554670000|2022-01-19 01:11:10|17085.56|16965.56|17086.58|16966.58|17086.58|16966.58|17085.56|16965.56|10
1642554680000|2022-01-19 01:11:20|17086.8|16966.8|17088.71|16968.71|17088.79|16968.79|17086.8|16966.8|9
1642554690000|2022-01-19 01:11:30|17088.72|16968.72|17089.4|16969.4|17089.5|16969.5|17088.72|16968.72|10
1642554700000|2022-01-19 01:11:40|17089.91|16969.91|17089.49|16969.49|17090.25|16970.25|17089.44|16969.44|10
1642554710000|2022-01-19 01:11:50|17088.34|16968.34|17088.96|16968.96|17089.4|16969.4|17088.18|16968.18|10
1642554720000|2022-01-19 01:12:00|17088.73|16968.73|17086.81|16966.81|17088.73|16968.73|17086.81|16966.81|10
1642554730000|2022-01-19 01:12:10|17086.3|16966.3|17085.96|16965.96|17086.33|16966.33|17085.79|16965.79|8
1642554740000|2022-01-19 01:12:20|17085.95|16965.95|17084.6|16964.6|17085.95|16965.95|17084.49|16964.49|10
1642554750000|2022-01-19 01:12:30|17084.4|16964.4|17086.16|16966.16|17086.21|16966.21|17084.1|16964.1|10
1642554760000|2022-01-19 01:12:40|17085.99|16965.99|17084.88|16964.88|17086|16966|17084.88|16964.88|9
1642554770000|2022-01-19 01:12:50|17084.85|16964.85|17086.4|16966.4|17086.56|16966.56|17084.84|16964.84|9
1642554780000|2022-01-19 01:13:00|17086.35|16966.35|17088.62|16968.62|17088.62|16968.62|17086.35|16966.35|9
1642554790000|2022-01-19 01:13:10|17088.59|16968.59|17086.33|16966.33|17088.59|16968.59|17086.33|16966.33|9
1642554800000|2022-01-19 01:13:20|17086.56|16966.56|17086.55|16966.55|17086.72|16966.72|17086.47|16966.47|10
1642554810000|2022-01-19 01:13:30|17086.43|16966.43|17086.02|16966.02|17086.43|16966.43|17084.28|16964.28|10
1642554820000|2022-01-19 01:13:40|17086.08|16966.08|17084.22|16964.22|17086.08|16966.08|17084.22|16964.22|10
1642554830000|2022-01-19 01:13:50|17084.17|16964.17|17084.15|16964.15|17084.4|16964.4|17083.84|16963.84|10
1642554840000|2022-01-19 01:14:00|17084|16964|17086.69|16966.69|17086.69|16966.69|17084|16964|10
1642554850000|2022-01-19 01:14:10|17086.63|16966.63|17085.31|16965.31|17086.63|16966.63|17085.31|16965.31|10
1642554860000|2022-01-19 01:14:20|17085.12|16965.12|17086.62|16966.62|17086.62|16966.62|17085.06|16965.06|10
1642554870000|2022-01-19 01:14:30|17086.8|16966.8|17091.13|16971.13|17091.38|16971.38|17086.8|16966.8|10
1642554880000|2022-01-19 01:14:40|17091.07|16971.07|17095.38|16975.38|17095.38|16975.38|17091.07|16971.07|10
1642554890000|2022-01-19 01:14:50|17095.32|16975.32|17094.49|16974.49|17095.35|16975.35|17094.49|16974.49|10
1642554900000|2022-01-19 01:15:00|17094.38|16974.38|17094.67|16974.67|17094.67|16974.67|17094.31|16974.31|10
1642554910000|2022-01-19 01:15:10|17095.3|16975.3|17094.92|16974.92|17095.3|16975.3|17093.69|16973.69|10
1642554920000|2022-01-19 01:15:20|17094.99|16974.99|17097.31|16977.31|17097.31|16977.31|17094.99|16974.99|10
1642554930000|2022-01-19 01:15:30|17098.31|16978.31|17101.23|16981.23|17101.33|16981.33|17098.31|16978.31|10
1642554940000|2022-01-19 01:15:40|17101.22|16981.22|17105.05|16985.05|17105.05|16985.05|17101.22|16981.22|10
1642554950000|2022-01-19 01:15:50|17105.32|16985.32|17108.23|16988.23|17108.23|16988.23|17105.32|16985.32|10
1642554960000|2022-01-19 01:16:00|17108.76|16988.76|17111.14|16991.14|17111.31|16991.31|17108.76|16988.76|10
1642554970000|2022-01-19 01:16:10|17111.52|16991.52|17111.69|16991.69|17111.69|16991.69|17111.15|16991.15|10
1642554980000|2022-01-19 01:16:20|17111.72|16991.72|17112.31|16992.31|17112.88|16992.88|17111.58|16991.58|9
1642554990000|2022-01-19 01:16:30|17112.6|16992.6|17110.69|16990.69|17113.09|16993.09|17110.69|16990.69|10
1642555000000|2022-01-19 01:16:40|17110.56|16990.56|17110.88|16990.88|17111.14|16991.14|17110.14|16990.14|10
1642555010000|2022-01-19 01:16:50|17110.62|16990.62|17112.59|16992.59|17112.59|16992.59|17110.62|16990.62|10
1642555020000|2022-01-19 01:17:00|17112.8|16992.8|17114.68|16994.68|17114.68|16994.68|17112.69|16992.69|10
1642555030000|2022-01-19 01:17:10|17114.79|16994.79|17116.17|16996.17|17116.17|16996.17|17114.49|16994.49|10
1642555040000|2022-01-19 01:17:20|17116.19|16996.19|17118.26|16998.26|17118.26|16998.26|17116.19|16996.19|10
1642555050000|2022-01-19 01:17:30|17118.48|16998.48|17118.55|16998.55|17118.55|16998.55|17117.65|16997.65|10
1642555060000|2022-01-19 01:17:40|17118.82|16998.82|17117.26|16997.26|17118.82|16998.82|17117.26|16997.26|10
1642555070000|2022-01-19 01:17:50|17117.27|16997.27|17116.91|16996.91|17117.74|16997.74|17116.91|16996.91|10
1642555080000|2022-01-19 01:18:00|17116.66|16996.66|17115.76|16995.76|17117.02|16997.02|17115.76|16995.76|9
1642555090000|2022-01-19 01:18:10|17115.84|16995.84|17116.95|16996.95|17116.98|16996.98|17115.84|16995.84|10
1642555100000|2022-01-19 01:18:20|17117.88|16997.88|17115.73|16995.73|17117.88|16997.88|17115.73|16995.73|10
1642555110000|2022-01-19 01:18:30|17114.81|16994.81|17111.36|16991.36|17114.81|16994.81|17111.36|16991.36|10
1642555120000|2022-01-19 01:18:40|17110.68|16990.68|17110.71|16990.71|17110.95|16990.95|17110.5|16990.5|10
1642555130000|2022-01-19 01:18:50|17110.98|16990.98|17110.63|16990.63|17110.98|16990.98|17110.62|16990.62|9
1642555140000|2022-01-19 01:19:00|17110.71|16990.71|17109.49|16989.49|17110.71|16990.71|17109.49|16989.49|8
1642555150000|2022-01-19 01:19:10|17109.25|16989.25|17106.63|16986.63|17109.41|16989.41|17106.63|16986.63|10
1642555160000|2022-01-19 01:19:20|17106.43|16986.43|17106.66|16986.66|17107.11|16987.11|17106.43|16986.43|10
1642555170000|2022-01-19 01:19:30|17106.45|16986.45|17106.93|16986.93|17108.03|16988.03|17106.39|16986.39|10
1642555180000|2022-01-19 01:19:40|17107.14|16987.14|17105.42|16985.42|17107.23|16987.23|17105.32|16985.32|10
1642555190000|2022-01-19 01:19:50|17105.18|16985.18|17103.36|16983.36|17105.18|16985.18|17103.36|16983.36|10
1642555200000|2022-01-19 01:20:00|17104.51|16984.51|17104.3|16984.3|17105.34|16985.34|17104.14|16984.14|10
1642555210000|2022-01-19 01:20:10|17103.94|16983.94|17104.42|16984.42|17104.42|16984.42|17102.95|16982.95|10
1642555220000|2022-01-19 01:20:20|17104.89|16984.89|17103.75|16983.75|17104.89|16984.89|17103.24|16983.24|10
1642555230000|2022-01-19 01:20:30|17104.21|16984.21|17102.72|16982.72|17104.21|16984.21|17102.72|16982.72|10
1642555240000|2022-01-19 01:20:40|17102.84|16982.84|17102.32|16982.32|17102.84|16982.84|17100.04|16980.04|10
1642555250000|2022-01-19 01:20:50|17102.75|16982.75|17099.76|16979.76|17102.75|16982.75|17099.76|16979.76|10
1642555260000|2022-01-19 01:21:00|17099.45|16979.45|17099.93|16979.93|17100.63|16980.63|17099.45|16979.45|9
1642555270000|2022-01-19 01:21:10|17099.97|16979.97|17095.5|16975.5|17099.97|16979.97|17095.5|16975.5|10
1642555280000|2022-01-19 01:21:20|17095.16|16975.16|17092.76|16972.76|17095.16|16975.16|17092.76|16972.76|10
1642555290000|2022-01-19 01:21:30|17093.69|16973.69|17091.71|16971.71|17093.86|16973.86|17091.62|16971.62|10
1642555300000|2022-01-19 01:21:40|17091.76|16971.76|17093.6|16973.6|17093.71|16973.71|17091.76|16971.76|10
1642555310000|2022-01-19 01:21:50|17093.52|16973.52|17094.8|16974.8|17095.99|16975.99|17093.41|16973.41|10
1642555320000|2022-01-19 01:22:00|17095.15|16975.15|17097.83|16977.83|17098.22|16978.22|17094.71|16974.71|10
1642555330000|2022-01-19 01:22:10|17097.94|16977.94|17096.21|16976.21|17097.94|16977.94|17096.21|16976.21|10
1642555340000|2022-01-19 01:22:20|17095.9|16975.9|17094.94|16974.94|17095.9|16975.9|17094.86|16974.86|10
1642555350000|2022-01-19 01:22:30|17094.91|16974.91|17096.49|16976.49|17096.49|16976.49|17094.09|16974.09|10
1642555360000|2022-01-19 01:22:40|17096.95|16976.95|17098.96|16978.96|17099.2|16979.2|17096.95|16976.95|10
1642555370000|2022-01-19 01:22:50|17100.38|16980.38|17102.14|16982.14|17102.92|16982.92|17100.38|16980.38|10
1642555380000|2022-01-19 01:23:00|17101.77|16981.77|17103.39|16983.39|17103.54|16983.54|17101.72|16981.72|10
1642555390000|2022-01-19 01:23:10|17103.51|16983.51|17105.03|16985.03|17105.03|16985.03|17103.24|16983.24|10
1642555400000|2022-01-19 01:23:20|17104.58|16984.58|17107.8|16987.8|17107.8|16987.8|17104.58|16984.58|10
1642555410000|2022-01-19 01:23:30|17108.05|16988.05|17112.5|16992.5|17112.51|16992.51|17107.94|16987.94|10
1642555420000|2022-01-19 01:23:40|17112.53|16992.53|17112.86|16992.86|17113.46|16993.46|17111.88|16991.88|10
1642555430000|2022-01-19 01:23:50|17113.24|16993.24|17111.78|16991.78|17113.65|16993.65|17111.78|16991.78|10
1642555440000|2022-01-19 01:24:00|17112.71|16992.71|17114.81|16994.81|17114.81|16994.81|17112.29|16992.29|10
1642555450000|2022-01-19 01:24:10|17114.86|16994.86|17115.78|16995.78|17116.41|16996.41|17114.09|16994.09|10
1642555460000|2022-01-19 01:24:20|17114.67|16994.67|17116.35|16996.35|17116.64|16996.64|17114.34|16994.34|10
1642555470000|2022-01-19 01:24:30|17116.55|16996.55|17113.76|16993.76|17117.68|16997.68|17113.76|16993.76|9
1642555480000|2022-01-19 01:24:40|17113.62|16993.62|17114.4|16994.4|17114.44|16994.44|17113.05|16993.05|10
1642555490000|2022-01-19 01:24:50|17114.05|16994.05|17112.07|16992.07|17115.05|16995.05|17112.07|16992.07|10
1642555500000|2022-01-19 01:25:00|17111.89|16991.89|17113.23|16993.23|17113.23|16993.23|17110.72|16990.72|9
1642555510000|2022-01-19 01:25:10|17113.27|16993.27|17116.77|16996.77|17116.77|16996.77|17113.27|16993.27|10
1642555520000|2022-01-19 01:25:20|17116.97|16996.97|17116.85|16996.85|17118.45|16998.45|17116.75|16996.75|10
1642555530000|2022-01-19 01:25:30|17116.04|16996.04|17116.83|16996.83|17116.83|16996.83|17116.01|16996.01|10
1642555540000|2022-01-19 01:25:40|17116.28|16996.28|17117.14|16997.14|17117.42|16997.42|17116.28|16996.28|10
1642555550000|2022-01-19 01:25:50|17117.13|16997.13|17117.87|16997.87|17117.98|16997.98|17116.88|16996.88|9
1642555560000|2022-01-19 01:26:00|17117.92|16997.92|17119.38|16999.38|17119.38|16999.38|17117.92|16997.92|9
1642555570000|2022-01-19 01:26:10|17119.33|16999.33|17120.72|17000.72|17120.82|17000.82|17119.33|16999.33|10
1642555580000|2022-01-19 01:26:20|17121.1|17001.1|17121.86|17001.86|17121.92|17001.92|17121.1|17001.1|9
1642555590000|2022-01-19 01:26:30|17122.12|17002.12|17120.39|17000.39|17122.12|17002.12|17119.41|16999.41|10
1642555600000|2022-01-19 01:26:40|17120.58|17000.58|17118.89|16998.89|17120.73|17000.73|17118.53|16998.53|10
1642555610000|2022-01-19 01:26:50|17118.66|16998.66|17117.38|16997.38|17118.66|16998.66|17117.03|16997.03|10
1642555620000|2022-01-19 01:27:00|17117.4|16997.4|17118.87|16998.87|17118.96|16998.96|17117.4|16997.4|10
1642555630000|2022-01-19 01:27:10|17118.47|16998.47|17114.91|16994.91|17118.47|16998.47|17114.86|16994.86|10
1642555640000|2022-01-19 01:27:20|17115.07|16995.07|17117.31|16997.31|17117.31|16997.31|17114.89|16994.89|10
1642555650000|2022-01-19 01:27:30|17117.22|16997.22|17119.19|16999.19|17119.19|16999.19|17117.22|16997.22|10
1642555660000|2022-01-19 01:27:40|17120.11|17000.11|17120.75|17000.75|17120.75|17000.75|17120.04|17000.04|10
1642555670000|2022-01-19 01:27:50|17120.88|17000.88|17120.37|17000.37|17121.34|17001.34|17120.37|17000.37|10
1642555680000|2022-01-19 01:28:00|17120.39|17000.39|17118.77|16998.77|17120.45|17000.45|17118.77|16998.77|9
1642555690000|2022-01-19 01:28:10|17118.91|16998.91|17122.71|17002.71|17122.71|17002.71|17118.91|16998.91|10
1642555700000|2022-01-19 01:28:20|17123.58|17003.58|17125.58|17005.58|17125.58|17005.58|17123.58|17003.58|10
1642555710000|2022-01-19 01:28:30|17125.51|17005.51|17127.01|17007.01|17127.17|17007.17|17125.51|17005.51|10
1642555720000|2022-01-19 01:28:40|17126.94|17006.94|17126.01|17006.01|17127.11|17007.11|17126.01|17006.01|10
1642555730000|2022-01-19 01:28:50|17124.86|17004.86|17121.47|17001.47|17124.86|17004.86|17121.47|17001.47|10
1642555740000|2022-01-19 01:29:00|17121.2|17001.2|17123.11|17003.11|17123.22|17003.22|17121.2|17001.2|10
1642555750000|2022-01-19 01:29:10|17123.88|17003.88|17125.4|17005.4|17125.47|17005.47|17123.88|17003.88|9
1642555760000|2022-01-19 01:29:20|17125.39|17005.39|17129.31|17009.31|17129.31|17009.31|17125.24|17005.24|9
1642555770000|2022-01-19 01:29:30|17129.57|17009.57|17130.44|17010.44|17130.73|17010.73|17129.38|17009.38|10
1642555780000|2022-01-19 01:29:40|17130.59|17010.59|17132.73|17012.73|17132.73|17012.73|17130.59|17010.59|10
1642555790000|2022-01-19 01:29:50|17132.46|17012.46|17132.18|17012.18|17132.56|17012.56|17131.91|17011.91|10
1642555800000|2022-01-19 01:30:00|17132.51|17012.51|17134.42|17014.42|17134.42|17014.42|17132.51|17012.51|10
1642555810000|2022-01-19 01:30:10|17135.1|17015.1|17136.36|17016.36|17136.36|17016.36|17135.1|17015.1|10
1642555820000|2022-01-19 01:30:20|17136.9|17016.9|17138.89|17018.89|17138.89|17018.89|17136.89|17016.89|10
1642555830000|2022-01-19 01:30:30|17139.5|17019.5|17141.07|17021.07|17141.07|17021.07|17138.86|17018.86|8
1642555840000|2022-01-19 01:30:40|17140.77|17020.77|17142.43|17022.43|17142.43|17022.43|17139.1|17019.1|10
1642555850000|2022-01-19 01:30:50|17142.76|17022.76|17143.83|17023.83|17143.83|17023.83|17142.11|17022.11|10
1642555860000|2022-01-19 01:31:00|17143.85|17023.85|17140.72|17020.72|17144.5|17024.5|17140.72|17020.72|10
1642555870000|2022-01-19 01:31:10|17140.98|17020.98|17141.58|17021.58|17141.58|17021.58|17139.74|17019.74|10
1642555880000|2022-01-19 01:31:20|17141.43|17021.43|17146.19|17026.19|17146.19|17026.19|17141.43|17021.43|10
1642555890000|2022-01-19 01:31:30|17146.35|17026.35|17147.95|17027.95|17148.47|17028.47|17146.35|17026.35|10
1642555900000|2022-01-19 01:31:40|17148.05|17028.05|17148.74|17028.74|17148.92|17028.92|17148|17028|10
1642555910000|2022-01-19 01:31:50|17147.72|17027.72|17145.3|17025.3|17147.72|17027.72|17145.3|17025.3|10
1642555920000|2022-01-19 01:32:00|17145.35|17025.35|17146.21|17026.21|17146.21|17026.21|17145.35|17025.35|10
1642555930000|2022-01-19 01:32:10|17146.38|17026.38|17145.99|17025.99|17146.89|17026.89|17145.99|17025.99|10
1642555940000|2022-01-19 01:32:20|17145.58|17025.58|17145.32|17025.32|17145.8|17025.8|17145.2|17025.2|10
1642555950000|2022-01-19 01:32:30|17145.26|17025.26|17144.3|17024.3|17145.26|17025.26|17144.04|17024.04|10
1642555960000|2022-01-19 01:32:40|17143.85|17023.85|17141.81|17021.81|17143.85|17023.85|17141.81|17021.81|10
1642555970000|2022-01-19 01:32:50|17141.7|17021.7|17137.52|17017.52|17141.7|17021.7|17137.37|17017.37|10
1642555980000|2022-01-19 01:33:00|17136.94|17016.94|17135.74|17015.74|17137.29|17017.29|17135.71|17015.71|10
1642555990000|2022-01-19 01:33:10|17136.28|17016.28|17139.15|17019.15|17139.32|17019.32|17136.28|17016.28|10
1642556000000|2022-01-19 01:33:20|17139.5|17019.5|17138.66|17018.66|17139.5|17019.5|17138.66|17018.66|10
1642556010000|2022-01-19 01:33:30|17138.25|17018.25|17137.35|17017.35|17138.26|17018.26|17137.35|17017.35|9
1642556020000|2022-01-19 01:33:40|17137.36|17017.36|17136.69|17016.69|17137.69|17017.69|17136.69|17016.69|10
1642556030000|2022-01-19 01:33:50|17136.54|17016.54|17134.74|17014.74|17136.54|17016.54|17134.74|17014.74|10
1642556040000|2022-01-19 01:34:00|17134.81|17014.81|17133.22|17013.22|17134.81|17014.81|17133.12|17013.12|10
1642556050000|2022-01-19 01:34:10|17132.58|17012.58|17130.91|17010.91|17132.61|17012.61|17130.91|17010.91|10
1642556060000|2022-01-19 01:34:20|17131.34|17011.34|17130.82|17010.82|17131.49|17011.49|17130.73|17010.73|10
1642556070000|2022-01-19 01:34:30|17130.74|17010.74|17130.1|17010.1|17130.74|17010.74|17130.03|17010.03|7
1642556080000|2022-01-19 01:34:40|17130.28|17010.28|17130.47|17010.47|17130.78|17010.78|17130.18|17010.18|10
1642556090000|2022-01-19 01:34:50|17131.29|17011.29|17130.38|17010.38|17131.43|17011.43|17130.38|17010.38|10
1642556100000|2022-01-19 01:35:00|17130.46|17010.46|17130.43|17010.43|17130.99|17010.99|17130.16|17010.16|10
1642556110000|2022-01-19 01:35:10|17130.37|17010.37|17129.83|17009.83|17130.38|17010.38|17129.51|17009.51|9
1642556120000|2022-01-19 01:35:20|17130.27|17010.27|17131.65|17011.65|17131.65|17011.65|17130.27|17010.27|10
1642556130000|2022-01-19 01:35:30|17132.01|17012.01|17134.22|17014.22|17134.22|17014.22|17131.95|17011.95|10
1642556140000|2022-01-19 01:35:40|17135.92|17015.92|17137.05|17017.05|17137.59|17017.59|17135.57|17015.57|10
1642556150000|2022-01-19 01:35:50|17136.33|17016.33|17138.08|17018.08|17138.08|17018.08|17136.33|17016.33|9
1642556160000|2022-01-19 01:36:00|17138.23|17018.23|17141.23|17021.23|17142.13|17022.13|17138.23|17018.23|10
1642556170000|2022-01-19 01:36:10|17141.37|17021.37|17142.79|17022.79|17142.79|17022.79|17141.27|17021.27|10
1642556180000|2022-01-19 01:36:20|17142.18|17022.18|17139.51|17019.51|17142.18|17022.18|17139.51|17019.51|9
1642556190000|2022-01-19 01:36:30|17139.7|17019.7|17140.26|17020.26|17140.26|17020.26|17139.7|17019.7|10
1642556200000|2022-01-19 01:36:40|17140.45|17020.45|17141.44|17021.44|17141.44|17021.44|17140.25|17020.25|10
1642556210000|2022-01-19 01:36:50|17141.28|17021.28|17140.37|17020.37|17141.28|17021.28|17140.22|17020.22|10
1642556220000|2022-01-19 01:37:00|17140.23|17020.23|17138.41|17018.41|17140.24|17020.24|17138.41|17018.41|10
1642556230000|2022-01-19 01:37:10|17138.09|17018.09|17137.82|17017.82|17138.09|17018.09|17137.52|17017.52|10
1642556240000|2022-01-19 01:37:20|17137.95|17017.95|17138.1|17018.1|17138.3|17018.3|17137.72|17017.72|9
1642556250000|2022-01-19 01:37:30|17138.05|17018.05|17137.83|17017.83|17138.65|17018.65|17137.44|17017.44|10
1642556260000|2022-01-19 01:37:40|17138.24|17018.24|17137.34|17017.34|17139.02|17019.02|17137.3|17017.3|10
1642556270000|2022-01-19 01:37:50|17136.68|17016.68|17132.3|17012.3|17136.68|17016.68|17132.3|17012.3|10
1642556280000|2022-01-19 01:38:00|17132.15|17012.15|17131.62|17011.62|17132.65|17012.65|17131.62|17011.62|10
1642556290000|2022-01-19 01:38:10|17132.38|17012.38|17129.81|17009.81|17132.38|17012.38|17129.57|17009.57|10
1642556300000|2022-01-19 01:38:20|17129.82|17009.82|17131.28|17011.28|17131.49|17011.49|17129.82|17009.82|10
1642556310000|2022-01-19 01:38:30|17131.3|17011.3|17131.54|17011.54|17131.54|17011.54|17130.75|17010.75|8
1642556320000|2022-01-19 01:38:40|17131.74|17011.74|17131.8|17011.8|17131.86|17011.86|17130.38|17010.38|10
1642556330000|2022-01-19 01:38:50|17131.42|17011.42|17130.74|17010.74|17131.42|17011.42|17130.56|17010.56|10
1642556340000|2022-01-19 01:39:00|17130.51|17010.51|17128.19|17008.19|17130.52|17010.52|17128.19|17008.19|10
1642556350000|2022-01-19 01:39:10|17127.39|17007.39|17124.86|17004.86|17127.39|17007.39|17124.86|17004.86|10
1642556360000|2022-01-19 01:39:20|17124.76|17004.76|17124.2|17004.2|17125.33|17005.33|17124.2|17004.2|10
1642556370000|2022-01-19 01:39:30|17123.64|17003.64|17124.21|17004.21|17125.31|17005.31|17123.64|17003.64|10
1642556380000|2022-01-19 01:39:40|17123.83|17003.83|17122.81|17002.81|17123.83|17003.83|17122.81|17002.81|8
1642556390000|2022-01-19 01:39:50|17122.92|17002.92|17123.24|17003.24|17123.52|17003.52|17122.92|17002.92|10
1642556400000|2022-01-19 01:40:00|17123.29|17003.29|17123.54|17003.54|17123.54|17003.54|17122.56|17002.56|10
1642556410000|2022-01-19 01:40:10|17123.65|17003.65|17129.21|17009.21|17129.21|17009.21|17123.65|17003.65|10
1642556420000|2022-01-19 01:40:20|17130.68|17010.68|17130.65|17010.65|17131.24|17011.24|17130.43|17010.43|10
1642556430000|2022-01-19 01:40:30|17131|17011|17132.79|17012.79|17132.91|17012.91|17131|17011|10
1642556440000|2022-01-19 01:40:40|17133.32|17013.32|17131.55|17011.55|17133.34|17013.34|17131.5|17011.5|10
1642556450000|2022-01-19 01:40:50|17131.48|17011.48|17131.83|17011.83|17131.83|17011.83|17131.34|17011.34|10
1642556460000|2022-01-19 01:41:00|17131.93|17011.93|17134.17|17014.17|17134.17|17014.17|17131.59|17011.59|9
1642556470000|2022-01-19 01:41:10|17134.4|17014.4|17135.49|17015.49|17135.49|17015.49|17134.2|17014.2|10
1642556480000|2022-01-19 01:41:20|17135.83|17015.83|17136.53|17016.53|17136.53|17016.53|17135.83|17015.83|10
1642556490000|2022-01-19 01:41:30|17135.71|17015.71|17134.85|17014.85|17135.71|17015.71|17134.84|17014.84|9
1642556500000|2022-01-19 01:41:40|17134.77|17014.77|17134.4|17014.4|17134.77|17014.77|17133.95|17013.95|10
1642556510000|2022-01-19 01:41:50|17134.56|17014.56|17134.19|17014.19|17134.56|17014.56|17133.98|17013.98|10
1642556520000|2022-01-19 01:42:00|17134.82|17014.82|17135.43|17015.43|17135.43|17015.43|17134.67|17014.67|10
1642556530000|2022-01-19 01:42:10|17135.72|17015.72|17136.89|17016.89|17136.94|17016.94|17135.72|17015.72|9
1642556540000|2022-01-19 01:42:20|17136.87|17016.87|17135.27|17015.27|17137.18|17017.18|17135.27|17015.27|9
1642556550000|2022-01-19 01:42:30|17134.88|17014.88|17133.32|17013.32|17134.88|17014.88|17133.21|17013.21|10
1642556560000|2022-01-19 01:42:40|17133.82|17013.82|17134.26|17014.26|17134.74|17014.74|17133.45|17013.45|10
1642556570000|2022-01-19 01:42:50|17134.23|17014.23|17135.04|17015.04|17135.11|17015.11|17134.21|17014.21|10
1642556580000|2022-01-19 01:43:00|17135.03|17015.03|17132.54|17012.54|17135.03|17015.03|17132.54|17012.54|10
1642556590000|2022-01-19 01:43:10|17132.42|17012.42|17132.18|17012.18|17133.62|17013.62|17132.18|17012.18|10
1642556600000|2022-01-19 01:43:20|17132.03|17012.03|17127.62|17007.62|17132.03|17012.03|17127.62|17007.62|10
1642556610000|2022-01-19 01:43:30|17127.57|17007.57|17125.57|17005.57|17127.57|17007.57|17125.57|17005.57|10
1642556620000|2022-01-19 01:43:40|17125.95|17005.95|17126.13|17006.13|17126.51|17006.51|17125.95|17005.95|9
1642556630000|2022-01-19 01:43:50|17126.01|17006.01|17126.26|17006.26|17127.52|17007.52|17125.59|17005.59|10
1642556640000|2022-01-19 01:44:00|17126.73|17006.73|17126.65|17006.65|17127.93|17007.93|17125.71|17005.71|10
1642556650000|2022-01-19 01:44:10|17126.56|17006.56|17122.39|17002.39|17126.56|17006.56|17122.39|17002.39|10
1642556660000|2022-01-19 01:44:20|17122.5|17002.5|17125.9|17005.9|17125.9|17005.9|17122.04|17002.04|10
1642556670000|2022-01-19 01:44:30|17126.43|17006.43|17127.64|17007.64|17128.42|17008.42|17126.43|17006.43|9
1642556680000|2022-01-19 01:44:40|17127.59|17007.59|17127.4|17007.4|17127.59|17007.59|17126.82|17006.82|10
1642556690000|2022-01-19 01:44:50|17127.59|17007.59|17131.06|17011.06|17131.06|17011.06|17127.59|17007.59|10
1642556700000|2022-01-19 01:45:00|17131.58|17011.58|17135.14|17015.14|17135.14|17015.14|17131.58|17011.58|10
1642556710000|2022-01-19 01:45:10|17135.86|17015.86|17139.66|17019.66|17139.94|17019.94|17135.79|17015.79|9
1642556720000|2022-01-19 01:45:20|17140.67|17020.67|17144.03|17024.03|17144.03|17024.03|17140.67|17020.67|10
1642556730000|2022-01-19 01:45:30|17144.26|17024.26|17144.51|17024.51|17145.03|17025.03|17144.08|17024.08|10
1642556740000|2022-01-19 01:45:40|17144.42|17024.42|17150.36|17030.36|17150.36|17030.36|17144.42|17024.42|10
1642556750000|2022-01-19 01:45:50|17152.42|17032.42|17155.61|17035.61|17155.77|17035.77|17152.42|17032.42|10
1642556760000|2022-01-19 01:46:00|17156.06|17036.06|17158.18|17038.18|17158.21|17038.21|17156.06|17036.06|10
1642556770000|2022-01-19 01:46:10|17157.58|17037.58|17159.56|17039.56|17159.56|17039.56|17156.57|17036.57|10
1642556780000|2022-01-19 01:46:20|17159.6|17039.6|17161.24|17041.24|17161.28|17041.28|17159.6|17039.6|10
1642556790000|2022-01-19 01:46:30|17161.25|17041.25|17162.28|17042.28|17162.28|17042.28|17160.92|17040.92|10
1642556800000|2022-01-19 01:46:40|17162.19|17042.19|17164.38|17044.38|17164.38|17044.38|17161.94|17041.94|10
1642556810000|2022-01-19 01:46:50|17164.82|17044.82|17165.27|17045.27|17165.74|17045.74|17164.82|17044.82|10
1642556820000|2022-01-19 01:47:00|17165.34|17045.34|17164.5|17044.5|17165.98|17045.98|17164.5|17044.5|10
1642556830000|2022-01-19 01:47:10|17163.93|17043.93|17162.58|17042.58|17164.09|17044.09|17162.58|17042.58|9
1642556840000|2022-01-19 01:47:20|17162.33|17042.33|17161.47|17041.47|17162.61|17042.61|17161.47|17041.47|10
1642556850000|2022-01-19 01:47:30|17162.16|17042.16|17161.93|17041.93|17162.16|17042.16|17161.21|17041.21|10
1642556860000|2022-01-19 01:47:40|17162.4|17042.4|17165.79|17045.79|17166.16|17046.16|17162.4|17042.4|10
1642556870000|2022-01-19 01:47:50|17165.27|17045.27|17167.65|17047.65|17167.65|17047.65|17165.27|17045.27|10
1642556880000|2022-01-19 01:48:00|17168.59|17048.59|17170.33|17050.33|17171.57|17051.57|17168.59|17048.59|10
1642556890000|2022-01-19 01:48:10|17170.41|17050.41|17170.7|17050.7|17170.78|17050.78|17170.2|17050.2|10
1642556900000|2022-01-19 01:48:20|17169.87|17049.87|17170.56|17050.56|17170.56|17050.56|17169.57|17049.57|9
1642556910000|2022-01-19 01:48:30|17170.73|17050.73|17171.82|17051.82|17171.87|17051.87|17170.73|17050.73|10
1642556920000|2022-01-19 01:48:40|17172.05|17052.05|17169.06|17049.06|17172.05|17052.05|17169.06|17049.06|10
1642556930000|2022-01-19 01:48:50|17167.88|17047.88|17164.18|17044.18|17168.33|17048.33|17164.18|17044.18|10
1642556940000|2022-01-19 01:49:00|17163.18|17043.18|17160.05|17040.05|17163.18|17043.18|17159.97|17039.97|10
1642556950000|2022-01-19 01:49:10|17159.65|17039.65|17159.47|17039.47|17160.83|17040.83|17159.21|17039.21|10
1642556960000|2022-01-19 01:49:20|17159.02|17039.02|17158.14|17038.14|17159.02|17039.02|17157.8|17037.8|10
1642556970000|2022-01-19 01:49:30|17158.21|17038.21|17157.44|17037.44|17158.99|17038.99|17157.44|17037.44|10
1642556980000|2022-01-19 01:49:40|17158.28|17038.28|17157.82|17037.82|17158.42|17038.42|17157.75|17037.75|10
1642556990000|2022-01-19 01:49:50|17157.73|17037.73|17156.82|17036.82|17157.97|17037.97|17156.79|17036.79|10
1642557000000|2022-01-19 01:50:00|17156.85|17036.85|17156.16|17036.16|17156.9|17036.9|17156.16|17036.16|10
1642557010000|2022-01-19 01:50:10|17156.39|17036.39|17157.39|17037.39|17157.41|17037.41|17156.39|17036.39|10
1642557020000|2022-01-19 01:50:20|17158.09|17038.09|17161.7|17041.7|17161.7|17041.7|17158.09|17038.09|10
1642557030000|2022-01-19 01:50:30|17161.76|17041.76|17161.5|17041.5|17161.83|17041.83|17159.66|17039.66|10
1642557040000|2022-01-19 01:50:40|17161.43|17041.43|17162.1|17042.1|17162.58|17042.58|17160.89|17040.89|10
1642557050000|2022-01-19 01:50:50|17162.15|17042.15|17161.23|17041.23|17162.15|17042.15|17160.42|17040.42|9
1642557060000|2022-01-19 01:51:00|17161.17|17041.17|17161.38|17041.38|17161.72|17041.72|17160.99|17040.99|10
1642557070000|2022-01-19 01:51:10|17161.42|17041.42|17160.34|17040.34|17161.57|17041.57|17160.33|17040.33|10
1642557080000|2022-01-19 01:51:20|17160.18|17040.18|17161.71|17041.71|17161.71|17041.71|17159.64|17039.64|10
1642557090000|2022-01-19 01:51:30|17161.99|17041.99|17161.88|17041.88|17162.39|17042.39|17161.84|17041.84|10
1642557100000|2022-01-19 01:51:40|17162.29|17042.29|17160.08|17040.08|17162.37|17042.37|17160.08|17040.08|10
1642557110000|2022-01-19 01:51:50|17159.83|17039.83|17160.65|17040.65|17160.88|17040.88|17159.83|17039.83|10
1642557120000|2022-01-19 01:52:00|17160.4|17040.4|17160.21|17040.21|17160.86|17040.86|17159.66|17039.66|10
1642557130000|2022-01-19 01:52:10|17159.28|17039.28|17159.83|17039.83|17159.94|17039.94|17159.28|17039.28|10
1642557140000|2022-01-19 01:52:20|17159.13|17039.13|17157.95|17037.95|17159.46|17039.46|17157.95|17037.95|10
1642557150000|2022-01-19 01:52:30|17157.83|17037.83|17158.54|17038.54|17158.54|17038.54|17157.4|17037.4|10
1642557160000|2022-01-19 01:52:40|17158.84|17038.84|17159.31|17039.31|17159.49|17039.49|17158.84|17038.84|10
1642557170000|2022-01-19 01:52:50|17158.56|17038.56|17158.43|17038.43|17158.56|17038.56|17157.56|17037.56|10
1642557180000|2022-01-19 01:53:00|17158.57|17038.57|17159.92|17039.92|17160.01|17040.01|17158.34|17038.34|10
1642557190000|2022-01-19 01:53:10|17160.07|17040.07|17156.71|17036.71|17160.31|17040.31|17156.6|17036.6|10
1642557200000|2022-01-19 01:53:20|17156.74|17036.74|17154.08|17034.08|17156.74|17036.74|17154.08|17034.08|10
1642557210000|2022-01-19 01:53:30|17153.86|17033.86|17151.79|17031.79|17153.86|17033.86|17151.77|17031.77|10
1642557220000|2022-01-19 01:53:40|17151.05|17031.05|17149.77|17029.77|17151.35|17031.35|17149.69|17029.69|10
1642557230000|2022-01-19 01:53:50|17149.75|17029.75|17149.76|17029.76|17150.06|17030.06|17149.2|17029.2|10
1642557240000|2022-01-19 01:54:00|17149.78|17029.78|17149.05|17029.05|17150.06|17030.06|17149.05|17029.05|10
1642557250000|2022-01-19 01:54:10|17148.89|17028.89|17145.81|17025.81|17148.89|17028.89|17145.76|17025.76|10
1642557260000|2022-01-19 01:54:20|17145.84|17025.84|17143.9|17023.9|17146.47|17026.47|17143.9|17023.9|10
1642557270000|2022-01-19 01:54:30|17143.92|17023.92|17144.51|17024.51|17145.22|17025.22|17143.42|17023.42|10
1642557280000|2022-01-19 01:54:40|17145.76|17025.76|17150.38|17030.38|17150.38|17030.38|17145.76|17025.76|10
1642557290000|2022-01-19 01:54:50|17150.34|17030.34|17149.84|17029.84|17150.34|17030.34|17149.28|17029.28|10
1642557300000|2022-01-19 01:55:00|17149.73|17029.73|17156.57|17036.57|17156.57|17036.57|17149.73|17029.73|10
1642557310000|2022-01-19 01:55:10|17156.59|17036.59|17155.76|17035.76|17157.69|17037.69|17155.38|17035.38|10
1642557320000|2022-01-19 01:55:20|17156.28|17036.28|17156.25|17036.25|17156.34|17036.34|17155.73|17035.73|10
1642557330000|2022-01-19 01:55:30|17155.05|17035.05|17155.03|17035.03|17155.05|17035.05|17154.19|17034.19|10
1642557340000|2022-01-19 01:55:40|17154.82|17034.82|17156.23|17036.23|17156.23|17036.23|17154.82|17034.82|10
1642557350000|2022-01-19 01:55:50|17156.43|17036.43|17159.38|17039.38|17159.45|17039.45|17156.37|17036.37|10
1642557360000|2022-01-19 01:56:00|17159.23|17039.23|17157.16|17037.16|17159.39|17039.39|17157.16|17037.16|10
1642557370000|2022-01-19 01:56:10|17156.64|17036.64|17157.03|17037.03|17157.3|17037.3|17156.64|17036.64|10
1642557380000|2022-01-19 01:56:20|17157.9|17037.9|17157.77|17037.77|17158.06|17038.06|17157.07|17037.07|10
1642557390000|2022-01-19 01:56:30|17157.75|17037.75|17155.31|17035.31|17158.08|17038.08|17155.01|17035.01|9
1642557400000|2022-01-19 01:56:40|17155.54|17035.54|17158.31|17038.31|17158.31|17038.31|17155.32|17035.32|10
1642557410000|2022-01-19 01:56:50|17157.57|17037.57|17156.98|17036.98|17157.64|17037.64|17156.96|17036.96|10
1642557420000|2022-01-19 01:57:00|17156.49|17036.49|17156.23|17036.23|17157.4|17037.4|17156.23|17036.23|10
1642557430000|2022-01-19 01:57:10|17156.51|17036.51|17155.84|17035.84|17156.51|17036.51|17155.7|17035.7|10
1642557440000|2022-01-19 01:57:20|17156.08|17036.08|17159.08|17039.08|17159.08|17039.08|17156.08|17036.08|10
1642557450000|2022-01-19 01:57:30|17159.37|17039.37|17162.5|17042.5|17163.01|17043.01|17159.37|17039.37|10
1642557460000|2022-01-19 01:57:40|17162.68|17042.68|17163.54|17043.54|17163.54|17043.54|17162.67|17042.67|10
1642557470000|2022-01-19 01:57:50|17163.45|17043.45|17161.18|17041.18|17163.45|17043.45|17161.18|17041.18|10
1642557480000|2022-01-19 01:58:00|17161.25|17041.25|17160.74|17040.74|17162.02|17042.02|17160.58|17040.58|10
1642557490000|2022-01-19 01:58:10|17160.64|17040.64|17160.24|17040.24|17160.64|17040.64|17159.64|17039.64|10
1642557500000|2022-01-19 01:58:20|17158.79|17038.79|17157.85|17037.85|17158.79|17038.79|17157.34|17037.34|10
1642557510000|2022-01-19 01:58:30|17158.44|17038.44|17156.43|17036.43|17158.44|17038.44|17156.23|17036.23|10
1642557520000|2022-01-19 01:58:40|17156.01|17036.01|17156.05|17036.05|17156.05|17036.05|17155.59|17035.59|10
1642557530000|2022-01-19 01:58:50|17156.57|17036.57|17158.06|17038.06|17158.06|17038.06|17156.57|17036.57|10
1642557540000|2022-01-19 01:59:00|17157.85|17037.85|17156.99|17036.99|17157.85|17037.85|17156.89|17036.89|10
1642557550000|2022-01-19 01:59:10|17156.87|17036.87|17155.78|17035.78|17157.44|17037.44|17155.68|17035.68|9
1642557560000|2022-01-19 01:59:20|17155.83|17035.83|17156.34|17036.34|17156.58|17036.58|17155.37|17035.37|10
1642557570000|2022-01-19 01:59:30|17156.66|17036.66|17157.03|17037.03|17157.03|17037.03|17155.82|17035.82|10
1642557580000|2022-01-19 01:59:40|17156.75|17036.75|17156.18|17036.18|17156.85|17036.85|17155.92|17035.92|9
1642557590000|2022-01-19 01:59:50|17156.26|17036.26|17155.28|17035.28|17156.26|17036.26|17155.03|17035.03|8
1642557600000|2022-01-19 02:00:00|17154.88|17034.88|17156.15|17036.15|17156.31|17036.31|17154.35|17034.35|10
1642557610000|2022-01-19 02:00:10|17155.98|17035.98|17159.22|17039.22|17159.27|17039.27|17155.98|17035.98|10
1642557620000|2022-01-19 02:00:20|17159.91|17039.91|17160.84|17040.84|17160.97|17040.97|17159.91|17039.91|9
1642557630000|2022-01-19 02:00:30|17160.51|17040.51|17160.97|17040.97|17160.97|17040.97|17159.65|17039.65|10
1642557640000|2022-01-19 02:00:40|17161.37|17041.37|17162.26|17042.26|17162.26|17042.26|17161.06|17041.06|10
1642557650000|2022-01-19 02:00:50|17162.55|17042.55|17160.79|17040.79|17162.6|17042.6|17160.79|17040.79|10
1642557660000|2022-01-19 02:01:00|17160.9|17040.9|17159|17039|17160.9|17040.9|17158.33|17038.33|10
1642557670000|2022-01-19 02:01:10|17158.32|17038.32|17153.79|17033.79|17158.32|17038.32|17153.79|17033.79|10
1642557680000|2022-01-19 02:01:20|17153.24|17033.24|17151.61|17031.61|17153.24|17033.24|17151.25|17031.25|9
1642557690000|2022-01-19 02:01:30|17151.31|17031.31|17150.34|17030.34|17151.31|17031.31|17149.91|17029.91|10
1642557700000|2022-01-19 02:01:40|17150.8|17030.8|17150.59|17030.59|17151.43|17031.43|17150.59|17030.59|10
1642557710000|2022-01-19 02:01:50|17149.5|17029.5|17148.13|17028.13|17150.22|17030.22|17148.13|17028.13|10
1642557720000|2022-01-19 02:02:00|17147.88|17027.88|17148.08|17028.08|17149.07|17029.07|17147.8|17027.8|10
1642557730000|2022-01-19 02:02:10|17147.79|17027.79|17147.77|17027.77|17148.65|17028.65|17147.17|17027.17|10
1642557740000|2022-01-19 02:02:20|17147.57|17027.57|17151.01|17031.01|17151.01|17031.01|17147.19|17027.19|10
1642557750000|2022-01-19 02:02:30|17151.16|17031.16|17151.41|17031.41|17152.26|17032.26|17151.16|17031.16|10
1642557760000|2022-01-19 02:02:40|17151.53|17031.53|17151.47|17031.47|17152.07|17032.07|17151.46|17031.46|10
1642557770000|2022-01-19 02:02:50|17151.49|17031.49|17149.89|17029.89|17151.49|17031.49|17149.88|17029.88|10
1642557780000|2022-01-19 02:03:00|17149.38|17029.38|17147.86|17027.86|17149.67|17029.67|17147.86|17027.86|10
1642557790000|2022-01-19 02:03:10|17147.58|17027.58|17145.81|17025.81|17147.83|17027.83|17145.28|17025.28|10
1642557800000|2022-01-19 02:03:20|17145.5|17025.5|17145.32|17025.32|17145.56|17025.56|17144.9|17024.9|9
1642557810000|2022-01-19 02:03:30|17145.27|17025.27|17143.98|17023.98|17145.27|17025.27|17143.83|17023.83|9
1642557820000|2022-01-19 02:03:40|17143.21|17023.21|17140.7|17020.7|17143.21|17023.21|17140.7|17020.7|10
1642557830000|2022-01-19 02:03:50|17139.99|17019.99|17139.46|17019.46|17140.34|17020.34|17139.33|17019.33|9
1642557840000|2022-01-19 02:04:00|17140.03|17020.03|17143.4|17023.4|17143.4|17023.4|17140.03|17020.03|10
1642557850000|2022-01-19 02:04:10|17143.58|17023.58|17145.82|17025.82|17146.1|17026.1|17143.58|17023.58|10
1642557860000|2022-01-19 02:04:20|17146.19|17026.19|17148.23|17028.23|17148.23|17028.23|17146.19|17026.19|10
1642557870000|2022-01-19 02:04:30|17148.41|17028.41|17149.34|17029.34|17149.57|17029.57|17148.41|17028.41|9
1642557880000|2022-01-19 02:04:40|17149.47|17029.47|17149.97|17029.97|17150.58|17030.58|17149.47|17029.47|10
1642557890000|2022-01-19 02:04:50|17150.34|17030.34|17151.55|17031.55|17151.55|17031.55|17149.64|17029.64|10
1642557900000|2022-01-19 02:05:00|17151.68|17031.68|17154.11|17034.11|17154.11|17034.11|17151.68|17031.68|9
1642557910000|2022-01-19 02:05:10|17154.14|17034.14|17155.6|17035.6|17156.39|17036.39|17154.14|17034.14|10
1642557920000|2022-01-19 02:05:20|17155.45|17035.45|17150.67|17030.67|17155.45|17035.45|17150.67|17030.67|9
1642557930000|2022-01-19 02:05:30|17150.06|17030.06|17148.12|17028.12|17150.25|17030.25|17148.12|17028.12|10
1642557940000|2022-01-19 02:05:40|17147.37|17027.37|17144.72|17024.72|17147.37|17027.37|17144.72|17024.72|9
1642557950000|2022-01-19 02:05:50|17144.04|17024.04|17141.96|17021.96|17144.04|17024.04|17141.89|17021.89|10
1642557960000|2022-01-19 02:06:00|17141.88|17021.88|17139.92|17019.92|17141.88|17021.88|17139.92|17019.92|10
1642557970000|2022-01-19 02:06:10|17140.83|17020.83|17140.2|17020.2|17140.83|17020.83|17140.2|17020.2|9
1642557980000|2022-01-19 02:06:20|17140.19|17020.19|17140.14|17020.14|17140.48|17020.48|17139.96|17019.96|10
1642557990000|2022-01-19 02:06:30|17140.36|17020.36|17138.01|17018.01|17140.44|17020.44|17137.83|17017.83|10
1642558000000|2022-01-19 02:06:40|17137.64|17017.64|17136.85|17016.85|17138.41|17018.41|17136.85|17016.85|10
1642558010000|2022-01-19 02:06:50|17136.45|17016.45|17135.47|17015.47|17136.45|17016.45|17135.41|17015.41|10
1642558020000|2022-01-19 02:07:00|17135.55|17015.55|17135.35|17015.35|17136|17016|17135.16|17015.16|10
1642558030000|2022-01-19 02:07:10|17134.85|17014.85|17133.8|17013.8|17134.85|17014.85|17133.66|17013.66|10
1642558040000|2022-01-19 02:07:20|17133.31|17013.31|17130.51|17010.51|17133.47|17013.47|17130.51|17010.51|10
1642558050000|2022-01-19 02:07:30|17130.57|17010.57|17128.32|17008.32|17130.57|17010.57|17128.32|17008.32|10
1642558060000|2022-01-19 02:07:40|17127.97|17007.97|17127.95|17007.95|17128.33|17008.33|17127.27|17007.27|10
1642558070000|2022-01-19 02:07:50|17128.22|17008.22|17129.23|17009.23|17129.23|17009.23|17128.22|17008.22|10
1642558080000|2022-01-19 02:08:00|17128.88|17008.88|17128.61|17008.61|17128.88|17008.88|17128.24|17008.24|10
1642558090000|2022-01-19 02:08:10|17128.59|17008.59|17128.52|17008.52|17128.85|17008.85|17128.39|17008.39|10
1642558100000|2022-01-19 02:08:20|17128.48|17008.48|17128.62|17008.62|17128.96|17008.96|17128.13|17008.13|10
1642558110000|2022-01-19 02:08:30|17128.39|17008.39|17127.53|17007.53|17128.64|17008.64|17127|17007|10
1642558120000|2022-01-19 02:08:40|17126.36|17006.36|17125.85|17005.85|17126.36|17006.36|17125.6|17005.6|10
1642558130000|2022-01-19 02:08:50|17125.94|17005.94|17124.39|17004.39|17126.06|17006.06|17124.39|17004.39|9
1642558140000|2022-01-19 02:09:00|17124.21|17004.21|17124.7|17004.7|17124.7|17004.7|17124.21|17004.21|7
1642558150000|2022-01-19 02:09:10|17124.97|17004.97|17125.79|17005.79|17126.13|17006.13|17124.82|17004.82|10
1642558160000|2022-01-19 02:09:20|17125.77|17005.77|17128.37|17008.37|17128.37|17008.37|17125.77|17005.77|10
1642558170000|2022-01-19 02:09:30|17128.41|17008.41|17130.48|17010.48|17130.58|17010.58|17128.03|17008.03|10
1642558180000|2022-01-19 02:09:40|17129.84|17009.84|17130.72|17010.72|17130.72|17010.72|17129.84|17009.84|10
1642558190000|2022-01-19 02:09:50|17130.41|17010.41|17129.54|17009.54|17131.35|17011.35|17129.54|17009.54|10
1642558200000|2022-01-19 02:10:00|17129.16|17009.16|17127.88|17007.88|17129.16|17009.16|17127.88|17007.88|10
1642558210000|2022-01-19 02:10:10|17127.96|17007.96|17129.7|17009.7|17129.7|17009.7|17127.85|17007.85|10
1642558220000|2022-01-19 02:10:20|17129.81|17009.81|17133.57|17013.57|17133.78|17013.78|17129.81|17009.81|9
1642558230000|2022-01-19 02:10:30|17133.98|17013.98|17133.33|17013.33|17134.17|17014.17|17133.33|17013.33|10
1642558240000|2022-01-19 02:10:40|17133.47|17013.47|17133.67|17013.67|17133.67|17013.67|17133.17|17013.17|10
1642558250000|2022-01-19 02:10:50|17133.77|17013.77|17132.77|17012.77|17133.94|17013.94|17132.77|17012.77|10
1642558260000|2022-01-19 02:11:00|17132.57|17012.57|17133.21|17013.21|17133.21|17013.21|17132.49|17012.49|10
1642558270000|2022-01-19 02:11:10|17133.26|17013.26|17132.95|17012.95|17133.29|17013.29|17132.89|17012.89|8
1642558280000|2022-01-19 02:11:20|17133.05|17013.05|17133.1|17013.1|17133.1|17013.1|17132.63|17012.63|10
1642558290000|2022-01-19 02:11:30|17132.99|17012.99|17133.68|17013.68|17133.9|17013.9|17132.99|17012.99|8
1642558300000|2022-01-19 02:11:40|17134.26|17014.26|17134.26|17014.26|17134.38|17014.38|17133.81|17013.81|10
1642558310000|2022-01-19 02:11:50|17134.33|17014.33|17135.04|17015.04|17135.08|17015.08|17134.33|17014.33|10
1642558320000|2022-01-19 02:12:00|17134.62|17014.62|17135.32|17015.32|17135.47|17015.47|17134.62|17014.62|9
1642558330000|2022-01-19 02:12:10|17135.12|17015.12|17139.33|17019.33|17139.33|17019.33|17135.12|17015.12|9
1642558340000|2022-01-19 02:12:20|17137.91|17017.91|17138.12|17018.12|17139.5|17019.5|17137.91|17017.91|10
1642558350000|2022-01-19 02:12:30|17138.48|17018.48|17140.21|17020.21|17140.21|17020.21|17138.48|17018.48|9
1642558360000|2022-01-19 02:12:40|17140.07|17020.07|17140.19|17020.19|17141.04|17021.04|17140.07|17020.07|10
1642558370000|2022-01-19 02:12:50|17140.04|17020.04|17140.05|17020.05|17140.21|17020.21|17139.59|17019.59|10
1642558380000|2022-01-19 02:13:00|17139.84|17019.84|17137.77|17017.77|17139.95|17019.95|17137.68|17017.68|10
1642558390000|2022-01-19 02:13:10|17137.61|17017.61|17139.61|17019.61|17139.61|17019.61|17137.61|17017.61|9
1642558400000|2022-01-19 02:13:20|17140.61|17020.61|17140.94|17020.94|17141.22|17021.22|17140.5|17020.5|10
1642558410000|2022-01-19 02:13:30|17140.66|17020.66|17139.46|17019.46|17140.66|17020.66|17139.46|17019.46|9
1642558420000|2022-01-19 02:13:40|17139.56|17019.56|17135.98|17015.98|17139.56|17019.56|17135.33|17015.33|10
1642558430000|2022-01-19 02:13:50|17135.92|17015.92|17137.06|17017.06|17137.06|17017.06|17135.92|17015.92|9
1642558440000|2022-01-19 02:14:00|17137.6|17017.6|17136.37|17016.37|17137.6|17017.6|17136.37|17016.37|10
1642558450000|2022-01-19 02:14:10|17136.2|17016.2|17134.95|17014.95|17136.2|17016.2|17134.95|17014.95|10
1642558460000|2022-01-19 02:14:20|17135.35|17015.35|17133.32|17013.32|17135.35|17015.35|17133.32|17013.32|8
1642558470000|2022-01-19 02:14:30|17133.52|17013.52|17134.38|17014.38|17134.65|17014.65|17133.52|17013.52|10
1642558480000|2022-01-19 02:14:40|17134.26|17014.26|17134.18|17014.18|17134.8|17014.8|17134.13|17014.13|10
1642558490000|2022-01-19 02:14:50|17135.01|17015.01|17136.93|17016.93|17136.96|17016.96|17135.01|17015.01|10
1642558500000|2022-01-19 02:15:00|17136.88|17016.88|17135.18|17015.18|17136.88|17016.88|17135.18|17015.18|10
1642558510000|2022-01-19 02:15:10|17134.93|17014.93|17133.84|17013.84|17134.93|17014.93|17133.47|17013.47|10
1642558520000|2022-01-19 02:15:20|17133.83|17013.83|17131.96|17011.96|17133.83|17013.83|17131.75|17011.75|10
1642558530000|2022-01-19 02:15:30|17131.88|17011.88|17132.03|17012.03|17132.03|17012.03|17131.66|17011.66|10
1642558540000|2022-01-19 02:15:40|17132.39|17012.39|17132.85|17012.85|17132.96|17012.96|17131.98|17011.98|10
1642558550000|2022-01-19 02:15:50|17132.68|17012.68|17133.06|17013.06|17133.26|17013.26|17132.26|17012.26|10
1642558560000|2022-01-19 02:16:00|17132.96|17012.96|17135.82|17015.82|17135.93|17015.93|17132.96|17012.96|9
1642558570000|2022-01-19 02:16:10|17135.8|17015.8|17139.2|17019.2|17139.2|17019.2|17135.8|17015.8|10
1642558580000|2022-01-19 02:16:20|17138.82|17018.82|17138.63|17018.63|17138.96|17018.96|17138.2|17018.2|10
1642558590000|2022-01-19 02:16:30|17138.5|17018.5|17138.93|17018.93|17139.14|17019.14|17138.27|17018.27|10
1642558600000|2022-01-19 02:16:40|17138.94|17018.94|17137.56|17017.56|17138.94|17018.94|17137.56|17017.56|10
1642558610000|2022-01-19 02:16:50|17137.38|17017.38|17138.22|17018.22|17138.22|17018.22|17137.29|17017.29|10
1642558620000|2022-01-19 02:17:00|17138.43|17018.43|17140.01|17020.01|17140.01|17020.01|17138.43|17018.43|10
1642558630000|2022-01-19 02:17:10|17139.99|17019.99|17140.59|17020.59|17141.65|17021.65|17139.99|17019.99|10
1642558640000|2022-01-19 02:17:20|17140.53|17020.53|17140.39|17020.39|17140.53|17020.53|17138.88|17018.88|10
1642558650000|2022-01-19 02:17:30|17140.72|17020.72|17142.01|17022.01|17142.04|17022.04|17140.72|17020.72|10
1642558660000|2022-01-19 02:17:40|17142.41|17022.41|17142.49|17022.49|17143.17|17023.17|17142.17|17022.17|10
1642558670000|2022-01-19 02:17:50|17142.51|17022.51|17147.16|17027.16|17147.16|17027.16|17142.51|17022.51|10
1642558680000|2022-01-19 02:18:00|17148.05|17028.05|17154.67|17034.67|17154.69|17034.69|17148.05|17028.05|10
1642558690000|2022-01-19 02:18:10|17155.16|17035.16|17154.42|17034.42|17155.55|17035.55|17154.42|17034.42|10
1642558700000|2022-01-19 02:18:20|17154.14|17034.14|17153.32|17033.32|17154.14|17034.14|17153.32|17033.32|10
1642558710000|2022-01-19 02:18:30|17153.85|17033.85|17153.24|17033.24|17154.44|17034.44|17153.24|17033.24|10
1642558720000|2022-01-19 02:18:40|17153.06|17033.06|17151.57|17031.57|17153.06|17033.06|17150.99|17030.99|10
1642558730000|2022-01-19 02:18:50|17151.84|17031.84|17151.87|17031.87|17152.51|17032.51|17151.78|17031.78|10
1642558740000|2022-01-19 02:19:00|17151.85|17031.85|17150.55|17030.55|17152.53|17032.53|17150.55|17030.55|10
1642558750000|2022-01-19 02:19:10|17149.72|17029.72|17149.78|17029.78|17149.8|17029.8|17149.22|17029.22|10
1642558760000|2022-01-19 02:19:20|17149.92|17029.92|17149.11|17029.11|17149.92|17029.92|17149.01|17029.01|10
1642558770000|2022-01-19 02:19:30|17148.34|17028.34|17148.18|17028.18|17148.49|17028.49|17147.95|17027.95|9
1642558780000|2022-01-19 02:19:40|17148.09|17028.09|17147.55|17027.55|17148.09|17028.09|17146.91|17026.91|9
1642558790000|2022-01-19 02:19:50|17147.35|17027.35|17147.49|17027.49|17147.49|17027.49|17147.2|17027.2|7
1642558800000|2022-01-19 02:20:00|17147.91|17027.91|17148.35|17028.35|17148.84|17028.84|17147.91|17027.91|10
1642558810000|2022-01-19 02:20:10|17148.16|17028.16|17147.1|17027.1|17148.16|17028.16|17146.83|17026.83|10
1642558820000|2022-01-19 02:20:20|17146.97|17026.97|17147.54|17027.54|17147.78|17027.78|17146.93|17026.93|8
1642558830000|2022-01-19 02:20:30|17147.59|17027.59|17145.03|17025.03|17147.6|17027.6|17145.03|17025.03|10
1642558840000|2022-01-19 02:20:40|17145.06|17025.06|17144.29|17024.29|17145.38|17025.38|17144.29|17024.29|9
1642558850000|2022-01-19 02:20:50|17144.01|17024.01|17143.25|17023.25|17144.01|17024.01|17142.7|17022.7|8
1642558860000|2022-01-19 02:21:00|17143.37|17023.37|17142.12|17022.12|17143.37|17023.37|17142.12|17022.12|9
1642558870000|2022-01-19 02:21:10|17142.26|17022.26|17140.22|17020.22|17142.26|17022.26|17140.22|17020.22|10
1642558880000|2022-01-19 02:21:20|17139.2|17019.2|17136.02|17016.02|17139.2|17019.2|17136.02|17016.02|10
1642558890000|2022-01-19 02:21:30|17135.96|17015.96|17137.27|17017.27|17137.41|17017.41|17135.96|17015.96|10
1642558900000|2022-01-19 02:21:40|17137.62|17017.62|17137.22|17017.22|17137.62|17017.62|17136.9|17016.9|10
1642558910000|2022-01-19 02:21:50|17137.13|17017.13|17135.98|17015.98|17137.13|17017.13|17135.94|17015.94|10
1642558920000|2022-01-19 02:22:00|17135.58|17015.58|17135.08|17015.08|17135.85|17015.85|17135.08|17015.08|10
1642558930000|2022-01-19 02:22:10|17134.89|17014.89|17131.3|17011.3|17134.89|17014.89|17131.3|17011.3|10
1642558940000|2022-01-19 02:22:20|17131.28|17011.28|17130.26|17010.26|17131.29|17011.29|17130.26|17010.26|10
1642558950000|2022-01-19 02:22:30|17130.49|17010.49|17130.77|17010.77|17130.77|17010.77|17130.02|17010.02|9
1642558960000|2022-01-19 02:22:40|17130.78|17010.78|17130.06|17010.06|17130.87|17010.87|17130.06|17010.06|10
1642558970000|2022-01-19 02:22:50|17129.07|17009.07|17128.05|17008.05|17129.07|17009.07|17128.05|17008.05|10
1642558980000|2022-01-19 02:23:00|17128.06|17008.06|17127.26|17007.26|17128.62|17008.62|17127.26|17007.26|9
1642558990000|2022-01-19 02:23:10|17127.45|17007.45|17126.6|17006.6|17127.45|17007.45|17126.6|17006.6|10
1642559000000|2022-01-19 02:23:20|17126.33|17006.33|17126.23|17006.23|17126.87|17006.87|17126.2|17006.2|10
1642559010000|2022-01-19 02:23:30|17126.08|17006.08|17125.08|17005.08|17126.08|17006.08|17125.08|17005.08|8
1642559020000|2022-01-19 02:23:40|17125.17|17005.17|17123.99|17003.99|17125.17|17005.17|17123.99|17003.99|7
1642559030000|2022-01-19 02:23:50|17124.32|17004.32|17123.72|17003.72|17124.48|17004.48|17123.62|17003.62|10
1642559040000|2022-01-19 02:24:00|17124.29|17004.29|17124.49|17004.49|17124.84|17004.84|17124.09|17004.09|10
1642559050000|2022-01-19 02:24:10|17124.54|17004.54|17125.66|17005.66|17125.79|17005.79|17124.41|17004.41|10
1642559060000|2022-01-19 02:24:20|17125.92|17005.92|17126.65|17006.65|17126.9|17006.9|17125.26|17005.26|10
1642559070000|2022-01-19 02:24:30|17126.66|17006.66|17126.35|17006.35|17126.66|17006.66|17126.35|17006.35|9
1642559080000|2022-01-19 02:24:40|17126.31|17006.31|17124.85|17004.85|17126.42|17006.42|17124.85|17004.85|10
1642559090000|2022-01-19 02:24:50|17124.65|17004.65|17122.88|17002.88|17124.65|17004.65|17122.88|17002.88|8
1642559100000|2022-01-19 02:25:00|17122.66|17002.66|17122.29|17002.29|17122.66|17002.66|17121.89|17001.89|10
1642559110000|2022-01-19 02:25:10|17121.87|17001.87|17121.74|17001.74|17122.14|17002.14|17121.29|17001.29|9
1642559120000|2022-01-19 02:25:20|17121.49|17001.49|17119.39|16999.39|17121.68|17001.68|17119.17|16999.17|10
1642559130000|2022-01-19 02:25:30|17119|16999|17117.12|16997.12|17119|16999|17116.96|16996.96|9
1642559140000|2022-01-19 02:25:40|17117.25|16997.25|17116.82|16996.82|17117.25|16997.25|17116.44|16996.44|10
1642559150000|2022-01-19 02:25:50|17116.38|16996.38|17116.39|16996.39|17116.56|16996.56|17116.01|16996.01|9
1642559160000|2022-01-19 02:26:00|17115.23|16995.23|17115.18|16995.18|17115.32|16995.32|17114.94|16994.94|9
1642559170000|2022-01-19 02:26:10|17114.96|16994.96|17116.45|16996.45|17116.45|16996.45|17114.96|16994.96|10
1642559180000|2022-01-19 02:26:20|17116.92|16996.92|17115.59|16995.59|17116.92|16996.92|17115.46|16995.46|9
1642559190000|2022-01-19 02:26:30|17115.58|16995.58|17115.61|16995.61|17115.77|16995.77|17115.43|16995.43|8
1642559200000|2022-01-19 02:26:40|17115.21|16995.21|17115.11|16995.11|17115.44|16995.44|17114.74|16994.74|10
1642559210000|2022-01-19 02:26:50|17114.51|16994.51|17114.22|16994.22|17114.61|16994.61|17114.22|16994.22|10
1642559220000|2022-01-19 02:27:00|17114.29|16994.29|17113.85|16993.85|17114.36|16994.36|17113.85|16993.85|10
1642559230000|2022-01-19 02:27:10|17113.26|16993.26|17113.99|16993.99|17113.99|16993.99|17113.26|16993.26|10
1642559240000|2022-01-19 02:27:20|17114.25|16994.25|17114.65|16994.65|17114.89|16994.89|17114.23|16994.23|9
1642559250000|2022-01-19 02:27:30|17114.75|16994.75|17115.57|16995.57|17115.96|16995.96|17114.75|16994.75|10
1642559260000|2022-01-19 02:27:40|17115.49|16995.49|17114.55|16994.55|17115.77|16995.77|17114.54|16994.54|8
1642559270000|2022-01-19 02:27:50|17114.16|16994.16|17111.85|16991.85|17114.16|16994.16|17111.85|16991.85|10
1642559280000|2022-01-19 02:28:00|17111.58|16991.58|17111.73|16991.73|17112.12|16992.12|17111.53|16991.53|10
1642559290000|2022-01-19 02:28:10|17111.71|16991.71|17110.01|16990.01|17111.78|16991.78|17109.4|16989.4|10
1642559300000|2022-01-19 02:28:20|17109.66|16989.66|17110.39|16990.39|17110.4|16990.4|17109.66|16989.66|8
1642559310000|2022-01-19 02:28:30|17110.45|16990.45|17110.81|16990.81|17110.81|16990.81|17109.93|16989.93|10
1642559320000|2022-01-19 02:28:40|17111.02|16991.02|17110.74|16990.74|17111.19|16991.19|17110.62|16990.62|10
1642559330000|2022-01-19 02:28:50|17110.79|16990.79|17108.11|16988.11|17110.79|16990.79|17108|16988|10
1642559340000|2022-01-19 02:29:00|17108.17|16988.17|17108.79|16988.79|17108.79|16988.79|17108.04|16988.04|8
1642559350000|2022-01-19 02:29:10|17108.97|16988.97|17110.71|16990.71|17110.71|16990.71|17108.97|16988.97|9
1642559360000|2022-01-19 02:29:20|17110.59|16990.59|17111.17|16991.17|17111.17|16991.17|17110.48|16990.48|9
1642559370000|2022-01-19 02:29:30|17111.45|16991.45|17111.06|16991.06|17111.57|16991.57|17110.97|16990.97|9
1642559380000|2022-01-19 02:29:40|17111.19|16991.19|17111.19|16991.19|17111.95|16991.95|17110.98|16990.98|10
1642559390000|2022-01-19 02:29:50|17110.77|16990.77|17110.76|16990.76|17111.34|16991.34|17110.7|16990.7|10
1642559400000|2022-01-19 02:30:00|17110.36|16990.36|17109.24|16989.24|17110.36|16990.36|17109.24|16989.24|10
1642559410000|2022-01-19 02:30:10|17109.31|16989.31|17108.94|16988.94|17109.77|16989.77|17108.9|16988.9|10
1642559420000|2022-01-19 02:30:20|17110.18|16990.18|17110.56|16990.56|17110.7|16990.7|17109.73|16989.73|10
1642559430000|2022-01-19 02:30:30|17110.5|16990.5|17110.88|16990.88|17111.5|16991.5|17110.5|16990.5|10
1642559440000|2022-01-19 02:30:40|17110.46|16990.46|17111.78|16991.78|17111.78|16991.78|17109.92|16989.92|10
1642559450000|2022-01-19 02:30:50|17112.19|16992.19|17113.39|16993.39|17113.39|16993.39|17112.19|16992.19|9
1642559460000|2022-01-19 02:31:00|17113.49|16993.49|17114.03|16994.03|17114.37|16994.37|17113.49|16993.49|10
1642559470000|2022-01-19 02:31:10|17113.68|16993.68|17113.76|16993.76|17114.15|16994.15|17113.68|16993.68|10
1642559480000|2022-01-19 02:31:20|17113.94|16993.94|17113.15|16993.15|17113.94|16993.94|17113.15|16993.15|9
1642559490000|2022-01-19 02:31:30|17113.19|16993.19|17112.11|16992.11|17113.19|16993.19|17111.76|16991.76|10
1642559500000|2022-01-19 02:31:40|17112|16992|17111.13|16991.13|17112.55|16992.55|17111.13|16991.13|10
1642559510000|2022-01-19 02:31:50|17111.16|16991.16|17111.18|16991.18|17111.96|16991.96|17110.99|16990.99|10
1642559520000|2022-01-19 02:32:00|17110.26|16990.26|17107.19|16987.19|17110.26|16990.26|17107.19|16987.19|10
1642559530000|2022-01-19 02:32:10|17107.28|16987.28|17109.6|16989.6|17109.6|16989.6|17107.28|16987.28|9
1642559540000|2022-01-19 02:32:20|17108.82|16988.82|17109.48|16989.48|17110.03|16990.03|17108.82|16988.82|10
1642559550000|2022-01-19 02:32:30|17109.19|16989.19|17108.91|16988.91|17109.19|16989.19|17108.74|16988.74|10
1642559560000|2022-01-19 02:32:40|17109.08|16989.08|17108.16|16988.16|17109.08|16989.08|17108.15|16988.15|10
1642559570000|2022-01-19 02:32:50|17107.99|16987.99|17110.37|16990.37|17110.37|16990.37|17107.97|16987.97|9
1642559580000|2022-01-19 02:33:00|17110.31|16990.31|17111.63|16991.63|17111.63|16991.63|17110.31|16990.31|10
1642559590000|2022-01-19 02:33:10|17112.27|16992.27|17112.42|16992.42|17113.18|16993.18|17111.68|16991.68|10
1642559600000|2022-01-19 02:33:20|17112.61|16992.61|17112.65|16992.65|17112.65|16992.65|17111.41|16991.41|9
1642559610000|2022-01-19 02:33:30|17112.58|16992.58|17114.1|16994.1|17114.1|16994.1|17112.33|16992.33|10
1642559620000|2022-01-19 02:33:40|17113.51|16993.51|17113.76|16993.76|17114.03|16994.03|17113.47|16993.47|9
1642559630000|2022-01-19 02:33:50|17113.71|16993.71|17113.83|16993.83|17113.83|16993.83|17113.31|16993.31|10
1642559640000|2022-01-19 02:34:00|17113.73|16993.73|17113.82|16993.82|17114.01|16994.01|17112.96|16992.96|10
1642559650000|2022-01-19 02:34:10|17113.59|16993.59|17113.9|16993.9|17113.98|16993.98|17112.73|16992.73|9
1642559660000|2022-01-19 02:34:20|17114|16994|17113.57|16993.57|17114|16994|17113.3|16993.3|9
1642559670000|2022-01-19 02:34:30|17113.44|16993.44|17114.02|16994.02|17114.02|16994.02|17113.44|16993.44|9
1642559680000|2022-01-19 02:34:40|17114.22|16994.22|17113.24|16993.24|17114.22|16994.22|17113.15|16993.15|9
1642559690000|2022-01-19 02:34:50|17113.29|16993.29|17112.62|16992.62|17113.29|16993.29|17112.62|16992.62|10
1642559700000|2022-01-19 02:35:00|17112.02|16992.02|17111.38|16991.38|17112.02|16992.02|17111.38|16991.38|8
1642559710000|2022-01-19 02:35:10|17111.13|16991.13|17108.97|16988.97|17111.13|16991.13|17108.97|16988.97|10
1642559720000|2022-01-19 02:35:20|17108.74|16988.74|17108.39|16988.39|17109.44|16989.44|17108.39|16988.39|9
1642559730000|2022-01-19 02:35:30|17108.57|16988.57|17108|16988|17108.57|16988.57|17107.4|16987.4|10
1642559740000|2022-01-19 02:35:40|17108.99|16988.99|17107.75|16987.75|17109.17|16989.17|17107.75|16987.75|10
1642559750000|2022-01-19 02:35:50|17107.58|16987.58|17107.48|16987.48|17107.85|16987.85|17107.48|16987.48|8
1642559760000|2022-01-19 02:36:00|17108.65|16988.65|17109.77|16989.77|17109.8|16989.8|17108.65|16988.65|10
1642559770000|2022-01-19 02:36:10|17109.53|16989.53|17111.59|16991.59|17111.59|16991.59|17109.53|16989.53|8
1642559780000|2022-01-19 02:36:20|17112.15|16992.15|17112.23|16992.23|17112.88|16992.88|17112.15|16992.15|10
1642559790000|2022-01-19 02:36:30|17112.34|16992.34|17110.82|16990.82|17112.34|16992.34|17110.77|16990.77|9
1642559800000|2022-01-19 02:36:40|17110.12|16990.12|17108.32|16988.32|17110.17|16990.17|17108.32|16988.32|9
1642559810000|2022-01-19 02:36:50|17108.22|16988.22|17107.86|16987.86|17108.22|16988.22|17107.86|16987.86|8
1642559820000|2022-01-19 02:37:00|17107.77|16987.77|17108.37|16988.37|17108.37|16988.37|17107.75|16987.75|8
1642559830000|2022-01-19 02:37:10|17108.32|16988.32|17105.11|16985.11|17108.43|16988.43|17105.11|16985.11|10
1642559840000|2022-01-19 02:37:20|17104.8|16984.8|17101.92|16981.92|17104.8|16984.8|17101.92|16981.92|10
1642559850000|2022-01-19 02:37:30|17102.04|16982.04|17101.46|16981.46|17102.27|16982.27|17101.08|16981.08|10
1642559860000|2022-01-19 02:37:40|17101.42|16981.42|17100.51|16980.51|17101.54|16981.54|17100.51|16980.51|8
1642559870000|2022-01-19 02:37:50|17100.89|16980.89|17100.06|16980.06|17100.96|16980.96|17100.06|16980.06|10
1642559880000|2022-01-19 02:38:00|17099.63|16979.63|17098.79|16978.79|17099.63|16979.63|17098.66|16978.66|10
1642559890000|2022-01-19 02:38:10|17098.8|16978.8|17098.71|16978.71|17099.2|16979.2|17098.52|16978.52|10
1642559900000|2022-01-19 02:38:20|17097.26|16977.26|17095.96|16975.96|17097.26|16977.26|17095.79|16975.79|10
1642559910000|2022-01-19 02:38:30|17095.75|16975.75|17096.95|16976.95|17096.95|16976.95|17095.75|16975.75|10
1642559920000|2022-01-19 02:38:40|17097.22|16977.22|17097.84|16977.84|17099.16|16979.16|17097.22|16977.22|10
1642559930000|2022-01-19 02:38:50|17097.68|16977.68|17097.28|16977.28|17097.68|16977.68|17096.88|16976.88|10
1642559940000|2022-01-19 02:39:00|17097.3|16977.3|17095.46|16975.46|17097.3|16977.3|17095.46|16975.46|9
1642559950000|2022-01-19 02:39:10|17096|16976|17095.06|16975.06|17096.01|16976.01|17095.06|16975.06|9
1642559960000|2022-01-19 02:39:20|17094.99|16974.99|17093.87|16973.87|17095.04|16975.04|17093.87|16973.87|10
1642559970000|2022-01-19 02:39:30|17093.95|16973.95|17093.9|16973.9|17095|16975|17093.75|16973.75|10
1642559980000|2022-01-19 02:39:40|17093.91|16973.91|17095.56|16975.56|17095.56|16975.56|17093.91|16973.91|9
1642559990000|2022-01-19 02:39:50|17095.59|16975.59|17095.39|16975.39|17095.67|16975.67|17095.26|16975.26|7
1642560000000|2022-01-19 02:40:00|17095.37|16975.37|17095.32|16975.32|17095.95|16975.95|17095.32|16975.32|9
1642560010000|2022-01-19 02:40:10|17095.35|16975.35|17094.44|16974.44|17095.5|16975.5|17094.4|16974.4|10
1642560020000|2022-01-19 02:40:20|17094.48|16974.48|17099.73|16979.73|17099.73|16979.73|17094.33|16974.33|10
1642560030000|2022-01-19 02:40:30|17099.85|16979.85|17103.79|16983.79|17103.93|16983.93|17099.85|16979.85|10
1642560040000|2022-01-19 02:40:40|17104.02|16984.02|17108.19|16988.19|17108.19|16988.19|17104.02|16984.02|10
1642560050000|2022-01-19 02:40:50|17108.23|16988.23|17107.95|16987.95|17108.54|16988.54|17107.95|16987.95|9
1642560060000|2022-01-19 02:41:00|17108.08|16988.08|17105.75|16985.75|17108.08|16988.08|17105.75|16985.75|10
1642560070000|2022-01-19 02:41:10|17105.78|16985.78|17104.08|16984.08|17105.78|16985.78|17103.85|16983.85|10
1642560080000|2022-01-19 02:41:20|17103.68|16983.68|17102.95|16982.95|17103.68|16983.68|17102.9|16982.9|10
1642560090000|2022-01-19 02:41:30|17103.17|16983.17|17098.71|16978.71|17103.17|16983.17|17098.71|16978.71|9
1642560100000|2022-01-19 02:41:40|17097.42|16977.42|17095.4|16975.4|17097.42|16977.42|17095.4|16975.4|9
1642560110000|2022-01-19 02:41:50|17095.27|16975.27|17092.17|16972.17|17095.27|16975.27|17092.17|16972.17|10
1642560120000|2022-01-19 02:42:00|17092.15|16972.15|17092.52|16972.52|17093.08|16973.08|17091.36|16971.36|9
1642560130000|2022-01-19 02:42:10|17091.91|16971.91|17091.63|16971.63|17092.57|16972.57|17091.63|16971.63|10
1642560140000|2022-01-19 02:42:20|17091.52|16971.52|17091|16971|17091.58|16971.58|17091|16971|9
1642560150000|2022-01-19 02:42:30|17090.93|16970.93|17088.51|16968.51|17090.93|16970.93|17088.51|16968.51|8
1642560160000|2022-01-19 02:42:40|17088.46|16968.46|17086.12|16966.12|17088.46|16968.46|17086.12|16966.12|9
1642560170000|2022-01-19 02:42:50|17085.86|16965.86|17081.96|16961.96|17085.87|16965.87|17081.96|16961.96|10
1642560180000|2022-01-19 02:43:00|17082.33|16962.33|17082.1|16962.1|17083.6|16963.6|17082.1|16962.1|10
1642560190000|2022-01-19 02:43:10|17082.01|16962.01|17081.25|16961.25|17082.58|16962.58|17080.63|16960.63|10
1642560200000|2022-01-19 02:43:20|17081.59|16961.59|17080.53|16960.53|17081.76|16961.76|17080.53|16960.53|10
1642560210000|2022-01-19 02:43:30|17080.68|16960.68|17081.86|16961.86|17081.94|16961.94|17080.68|16960.68|10
1642560220000|2022-01-19 02:43:40|17081.66|16961.66|17081.83|16961.83|17082.08|16962.08|17081.39|16961.39|10
1642560230000|2022-01-19 02:43:50|17081.95|16961.95|17083.58|16963.58|17083.58|16963.58|17081.95|16961.95|10
1642560240000|2022-01-19 02:44:00|17083.7|16963.7|17083.51|16963.51|17084.06|16964.06|17083.51|16963.51|10
1642560250000|2022-01-19 02:44:10|17083.86|16963.86|17083.25|16963.25|17083.86|16963.86|17083.1|16963.1|9
1642560260000|2022-01-19 02:44:20|17083.53|16963.53|17084.59|16964.59|17084.59|16964.59|17083.53|16963.53|8
1642560270000|2022-01-19 02:44:30|17085.19|16965.19|17085.6|16965.6|17085.64|16965.64|17085.19|16965.19|10
1642560280000|2022-01-19 02:44:40|17085.62|16965.62|17084.82|16964.82|17085.72|16965.72|17084.82|16964.82|9
1642560290000|2022-01-19 02:44:50|17084.92|16964.92|17084.41|16964.41|17084.92|16964.92|17084.41|16964.41|10
1642560300000|2022-01-19 02:45:00|17084.32|16964.32|17082.79|16962.79|17084.34|16964.34|17082.75|16962.75|9
1642560310000|2022-01-19 02:45:10|17082.72|16962.72|17083.04|16963.04|17083.71|16963.71|17082.46|16962.46|10
1642560320000|2022-01-19 02:45:20|17082.84|16962.84|17078.85|16958.85|17083.27|16963.27|17078.85|16958.85|10
1642560330000|2022-01-19 02:45:30|17078.39|16958.39|17079.99|16959.99|17079.99|16959.99|17078.25|16958.25|10
1642560340000|2022-01-19 02:45:40|17080.23|16960.23|17081.48|16961.48|17081.48|16961.48|17080.14|16960.14|10
1642560350000|2022-01-19 02:45:50|17082.19|16962.19|17082.59|16962.59|17083.04|16963.04|17082.19|16962.19|10
1642560360000|2022-01-19 02:46:00|17082.11|16962.11|17081.09|16961.09|17082.2|16962.2|17080.94|16960.94|10
1642560370000|2022-01-19 02:46:10|17081.28|16961.28|17082.24|16962.24|17082.24|16962.24|17081.28|16961.28|10
1642560380000|2022-01-19 02:46:20|17082.2|16962.2|17082.43|16962.43|17082.88|16962.88|17082.19|16962.19|10
1642560390000|2022-01-19 02:46:30|17082.59|16962.59|17082.9|16962.9|17083.42|16963.42|17082.58|16962.58|9
1642560400000|2022-01-19 02:46:40|17082.92|16962.92|17082.6|16962.6|17083.28|16963.28|17082.52|16962.52|10
1642560410000|2022-01-19 02:46:50|17082.48|16962.48|17083.23|16963.23|17083.23|16963.23|17081.79|16961.79|10
1642560420000|2022-01-19 02:47:00|17082.58|16962.58|17081.89|16961.89|17082.63|16962.63|17081.21|16961.21|9
1642560430000|2022-01-19 02:47:10|17081.61|16961.61|17081.34|16961.34|17081.83|16961.83|17081.19|16961.19|10
1642560440000|2022-01-19 02:47:20|17081.5|16961.5|17081.21|16961.21|17081.56|16961.56|17081.21|16961.21|8
1642560450000|2022-01-19 02:47:30|17081.2|16961.2|17080.2|16960.2|17081.2|16961.2|17080.1|16960.1|9
1642560460000|2022-01-19 02:47:40|17079.66|16959.66|17078.74|16958.74|17079.66|16959.66|17078.74|16958.74|10
1642560470000|2022-01-19 02:47:50|17077.99|16957.99|17076.63|16956.63|17077.99|16957.99|17076.51|16956.51|9
1642560480000|2022-01-19 02:48:00|17076.99|16956.99|17076.9|16956.9|17076.99|16956.99|17075.6|16955.6|10
1642560490000|2022-01-19 02:48:10|17076.91|16956.91|17075.1|16955.1|17076.91|16956.91|17075.04|16955.04|10
1642560500000|2022-01-19 02:48:20|17075.49|16955.49|17075.29|16955.29|17075.49|16955.49|17074.68|16954.68|10
1642560510000|2022-01-19 02:48:30|17075.48|16955.48|17075.73|16955.73|17076.12|16956.12|17075.06|16955.06|10
1642560520000|2022-01-19 02:48:40|17076.45|16956.45|17079.15|16959.15|17079.15|16959.15|17076.17|16956.17|9
1642560530000|2022-01-19 02:48:50|17079.19|16959.19|17079.01|16959.01|17079.8|16959.8|17078.79|16958.79|10
1642560540000|2022-01-19 02:49:00|17079.03|16959.03|17080.17|16960.17|17080.45|16960.45|17079.03|16959.03|10
1642560550000|2022-01-19 02:49:10|17080.06|16960.06|17077.41|16957.41|17080.06|16960.06|17076.56|16956.56|10
1642560560000|2022-01-19 02:49:20|17077.52|16957.52|17075.77|16955.77|17077.52|16957.52|17075.47|16955.47|10
1642560570000|2022-01-19 02:49:30|17075.64|16955.64|17071.9|16951.9|17075.64|16955.64|17071.9|16951.9|10
1642560580000|2022-01-19 02:49:40|17071.24|16951.24|17064.96|16944.96|17071.24|16951.24|17064.96|16944.96|10
1642560590000|2022-01-19 02:49:50|17064.51|16944.51|17061.67|16941.67|17064.51|16944.51|17060.88|16940.88|10
1642560600000|2022-01-19 02:50:00|17062.34|16942.34|17063.19|16943.19|17063.57|16943.57|17062.34|16942.34|10
1642560610000|2022-01-19 02:50:10|17064.12|16944.12|17065.94|16945.94|17065.94|16945.94|17063.9|16943.9|9
1642560620000|2022-01-19 02:50:20|17066.19|16946.19|17068.3|16948.3|17068.77|16948.77|17066.19|16946.19|9
1642560630000|2022-01-19 02:50:30|17068.66|16948.66|17069.8|16949.8|17069.8|16949.8|17068.66|16948.66|10
1642560640000|2022-01-19 02:50:40|17069.56|16949.56|17069.48|16949.48|17069.61|16949.61|17069.09|16949.09|10
1642560650000|2022-01-19 02:50:50|17069.41|16949.41|17072.24|16952.24|17072.24|16952.24|17069.38|16949.38|10
1642560660000|2022-01-19 02:51:00|17072.19|16952.19|17072.76|16952.76|17073.12|16953.12|17072.04|16952.04|8
1642560670000|2022-01-19 02:51:10|17072.66|16952.66|17072.33|16952.33|17072.72|16952.72|17071.91|16951.91|10
1642560680000|2022-01-19 02:51:20|17072.53|16952.53|17072.82|16952.82|17072.82|16952.82|17072.28|16952.28|9
1642560690000|2022-01-19 02:51:30|17073.09|16953.09|17072.25|16952.25|17073.44|16953.44|17072.25|16952.25|9
1642560700000|2022-01-19 02:51:40|17072.16|16952.16|17072.66|16952.66|17073.02|16953.02|17072.01|16952.01|10
1642560710000|2022-01-19 02:51:50|17072.68|16952.68|17072.61|16952.61|17072.84|16952.84|17072.23|16952.23|9
1642560720000|2022-01-19 02:52:00|17072.52|16952.52|17072.18|16952.18|17072.52|16952.52|17071.7|16951.7|8
1642560730000|2022-01-19 02:52:10|17072.51|16952.51|17072.42|16952.42|17072.55|16952.55|17072.37|16952.37|9
1642560740000|2022-01-19 02:52:20|17072.44|16952.44|17074.44|16954.44|17074.46|16954.46|17072.24|16952.24|10
1642560750000|2022-01-19 02:52:30|17074.47|16954.47|17074.17|16954.17|17074.49|16954.49|17074.15|16954.15|8
1642560760000|2022-01-19 02:52:40|17074.34|16954.34|17072.74|16952.74|17074.34|16954.34|17072.5|16952.5|10
1642560770000|2022-01-19 02:52:50|17072.24|16952.24|17072.1|16952.1|17072.37|16952.37|17072.06|16952.06|10
1642560780000|2022-01-19 02:53:00|17071.96|16951.96|17070.52|16950.52|17071.96|16951.96|17070.23|16950.23|10
1642560790000|2022-01-19 02:53:10|17070.78|16950.78|17071.11|16951.11|17071.15|16951.15|17070.54|16950.54|10
1642560800000|2022-01-19 02:53:20|17070.96|16950.96|17072.12|16952.12|17072.12|16952.12|17070.96|16950.96|7
1642560810000|2022-01-19 02:53:30|17072.44|16952.44|17073.66|16953.66|17073.72|16953.72|17072.44|16952.44|10
1642560820000|2022-01-19 02:53:40|17073.65|16953.65|17071.92|16951.92|17073.65|16953.65|17071.92|16951.92|10
1642560830000|2022-01-19 02:53:50|17072.07|16952.07|17071.98|16951.98|17072.08|16952.08|17071.66|16951.66|10
1642560840000|2022-01-19 02:54:00|17071.96|16951.96|17072.72|16952.72|17072.72|16952.72|17071.48|16951.48|10
1642560850000|2022-01-19 02:54:10|17072.76|16952.76|17073.94|16953.94|17073.94|16953.94|17072.76|16952.76|9
1642560860000|2022-01-19 02:54:20|17074.07|16954.07|17072.26|16952.26|17074.07|16954.07|17072.23|16952.23|10
1642560870000|2022-01-19 02:54:30|17071.97|16951.97|17071.69|16951.69|17072.55|16952.55|17071.69|16951.69|10
1642560880000|2022-01-19 02:54:40|17071.68|16951.68|17071.17|16951.17|17071.68|16951.68|17071.17|16951.17|10
1642560890000|2022-01-19 02:54:50|17071.24|16951.24|17071.1|16951.1|17071.32|16951.32|17071.1|16951.1|8
1642560900000|2022-01-19 02:55:00|17071.13|16951.13|17071.27|16951.27|17071.27|16951.27|17070.94|16950.94|10
1642560910000|2022-01-19 02:55:10|17071.75|16951.75|17073.59|16953.59|17073.87|16953.87|17071.75|16951.75|9
1642560920000|2022-01-19 02:55:20|17073.64|16953.64|17073.48|16953.48|17073.72|16953.72|17072.62|16952.62|9
1642560930000|2022-01-19 02:55:30|17073.45|16953.45|17073.62|16953.62|17073.89|16953.89|17073.39|16953.39|10
1642560940000|2022-01-19 02:55:40|17074.17|16954.17|17073.09|16953.09|17074.23|16954.23|17072.86|16952.86|9
1642560950000|2022-01-19 02:55:50|17072.85|16952.85|17073.81|16953.81|17073.81|16953.81|17072.85|16952.85|10
1642560960000|2022-01-19 02:56:00|17074.32|16954.32|17074.94|16954.94|17074.94|16954.94|17074.32|16954.32|10
1642560970000|2022-01-19 02:56:10|17074.96|16954.96|17073.92|16953.92|17074.96|16954.96|17073.64|16953.64|9
1642560980000|2022-01-19 02:56:20|17074.18|16954.18|17074.37|16954.37|17074.47|16954.47|17073.95|16953.95|10
1642560990000|2022-01-19 02:56:30|17074.29|16954.29|17074.42|16954.42|17074.56|16954.56|17074.29|16954.29|8
1642561000000|2022-01-19 02:56:40|17074.35|16954.35|17073.06|16953.06|17074.52|16954.52|17073.06|16953.06|9
1642561010000|2022-01-19 02:56:50|17072.68|16952.68|17070.65|16950.65|17072.68|16952.68|17070.65|16950.65|10
1642561020000|2022-01-19 02:57:00|17070.61|16950.61|17070.87|16950.87|17071.47|16951.47|17070.61|16950.61|10
1642561030000|2022-01-19 02:57:10|17071.07|16951.07|17069.92|16949.92|17071.24|16951.24|17069.92|16949.92|10
1642561040000|2022-01-19 02:57:20|17069.79|16949.79|17070.48|16950.48|17070.48|16950.48|17069.48|16949.48|10
1642561050000|2022-01-19 02:57:30|17070.67|16950.67|17071.98|16951.98|17072.07|16952.07|17070.67|16950.67|10
1642561060000|2022-01-19 02:57:40|17072.15|16952.15|17072.51|16952.51|17073.26|16953.26|17072.15|16952.15|10
1642561070000|2022-01-19 02:57:50|17072.52|16952.52|17072.52|16952.52|17072.77|16952.77|17072.48|16952.48|9
1642561080000|2022-01-19 02:58:00|17072.72|16952.72|17069.54|16949.54|17074.59|16954.59|17069.54|16949.54|10
1642561090000|2022-01-19 02:58:10|17068.62|16948.62|17068.37|16948.37|17068.62|16948.62|17067.13|16947.13|10
1642561100000|2022-01-19 02:58:20|17068.5|16948.5|17070.44|16950.44|17070.44|16950.44|17068.5|16948.5|10
1642561110000|2022-01-19 02:58:30|17070.53|16950.53|17071.94|16951.94|17072.33|16952.33|17070.53|16950.53|10
1642561120000|2022-01-19 02:58:40|17071.49|16951.49|17071.58|16951.58|17071.88|16951.88|17071.41|16951.41|10
1642561130000|2022-01-19 02:58:50|17071.69|16951.69|17071.41|16951.41|17072.1|16952.1|17071.41|16951.41|10
1642561140000|2022-01-19 02:59:00|17071.46|16951.46|17071.91|16951.91|17071.91|16951.91|17070.88|16950.88|10
1642561150000|2022-01-19 02:59:10|17072.17|16952.17|17073.26|16953.26|17073.29|16953.29|17072.03|16952.03|10
1642561160000|2022-01-19 02:59:20|17073.19|16953.19|17075.52|16955.52|17075.52|16955.52|17073.18|16953.18|10
1642561170000|2022-01-19 02:59:30|17076.6|16956.6|17078.22|16958.22|17078.53|16958.53|17076.6|16956.6|10
1642561180000|2022-01-19 02:59:40|17078.11|16958.11|17078.86|16958.86|17078.86|16958.86|17077.93|16957.93|10
1642561190000|2022-01-19 02:59:50|17079.08|16959.08|17081.17|16961.17|17081.2|16961.2|17079.08|16959.08|10
1642561200000|2022-01-19 03:00:00|17081.22|16961.22|17081.04|16961.04|17081.54|16961.54|17080.97|16960.97|10
1642561210000|2022-01-19 03:00:10|17081|16961|17080.55|16960.55|17081.18|16961.18|17080.45|16960.45|8
1642561220000|2022-01-19 03:00:20|17080.68|16960.68|17081.47|16961.47|17081.51|16961.51|17080.25|16960.25|9
1642561230000|2022-01-19 03:00:30|17081.37|16961.37|17081.79|16961.79|17081.79|16961.79|17080.77|16960.77|10
1642561240000|2022-01-19 03:00:40|17081.89|16961.89|17082.86|16962.86|17083.21|16963.21|17081.89|16961.89|8
1642561250000|2022-01-19 03:00:50|17082.82|16962.82|17082.75|16962.75|17083.77|16963.77|17082.75|16962.75|9
1642561260000|2022-01-19 03:01:00|17082.82|16962.82|17082.1|16962.1|17083.01|16963.01|17082.1|16962.1|9
1642561270000|2022-01-19 03:01:10|17081.95|16961.95|17083|16963|17083|16963|17081.84|16961.84|9
1642561280000|2022-01-19 03:01:20|17082.77|16962.77|17083.77|16963.77|17083.79|16963.79|17082.77|16962.77|9
1642561290000|2022-01-19 03:01:30|17083.89|16963.89|17083.22|16963.22|17084.13|16964.13|17083.07|16963.07|10
1642561300000|2022-01-19 03:01:40|17081.68|16961.68|17081.02|16961.02|17081.68|16961.68|17080.69|16960.69|8
1642561310000|2022-01-19 03:01:50|17080.83|16960.83|17080.32|16960.32|17080.87|16960.87|17080.22|16960.22|9
1642561320000|2022-01-19 03:02:00|17080.13|16960.13|17080.65|16960.65|17081|16961|17080.13|16960.13|10
1642561330000|2022-01-19 03:02:10|17080.62|16960.62|17083.54|16963.54|17083.54|16963.54|17080.62|16960.62|10
1642561340000|2022-01-19 03:02:20|17083.78|16963.78|17085.26|16965.26|17085.26|16965.26|17083.67|16963.67|8
1642561350000|2022-01-19 03:02:30|17085.38|16965.38|17086.05|16966.05|17086.05|16966.05|17085.38|16965.38|8
1642561360000|2022-01-19 03:02:40|17084.49|16964.49|17083.77|16963.77|17084.49|16964.49|17083.31|16963.31|10
1642561370000|2022-01-19 03:02:50|17083.68|16963.68|17082.76|16962.76|17083.68|16963.68|17082.76|16962.76|9
1642561380000|2022-01-19 03:03:00|17082.8|16962.8|17082.88|16962.88|17083.58|16963.58|17082.8|16962.8|10
1642561390000|2022-01-19 03:03:10|17082.68|16962.68|17082.23|16962.23|17082.68|16962.68|17081.78|16961.78|10
1642561400000|2022-01-19 03:03:20|17081.06|16961.06|17080.88|16960.88|17081.2|16961.2|17080.47|16960.47|10
1642561410000|2022-01-19 03:03:30|17080.47|16960.47|17078.78|16958.78|17080.48|16960.48|17078.78|16958.78|9
1642561420000|2022-01-19 03:03:40|17078.76|16958.76|17078.18|16958.18|17078.83|16958.83|17078.18|16958.18|10
1642561430000|2022-01-19 03:03:50|17077.14|16957.14|17073.71|16953.71|17077.14|16957.14|17073.71|16953.71|10
1642561440000|2022-01-19 03:04:00|17073.82|16953.82|17071.63|16951.63|17073.89|16953.89|17071.63|16951.63|10
1642561450000|2022-01-19 03:04:10|17071.85|16951.85|17066.61|16946.61|17071.85|16951.85|17066.61|16946.61|10
1642561460000|2022-01-19 03:04:20|17066.59|16946.59|17063.39|16943.39|17066.59|16946.59|17063.39|16943.39|10
1642561470000|2022-01-19 03:04:30|17063.5|16943.5|17061.67|16941.67|17063.57|16943.57|17061.48|16941.48|10
1642561480000|2022-01-19 03:04:40|17061.64|16941.64|17056.67|16936.67|17061.64|16941.64|17056.67|16936.67|9
1642561490000|2022-01-19 03:04:50|17056.84|16936.84|17056.58|16936.58|17056.84|16936.84|17056.16|16936.16|9
1642561500000|2022-01-19 03:05:00|17055.84|16935.84|17055.07|16935.07|17056.29|16936.29|17055.07|16935.07|10
1642561510000|2022-01-19 03:05:10|17055.29|16935.29|17057.72|16937.72|17057.72|16937.72|17055.29|16935.29|10
1642561520000|2022-01-19 03:05:20|17057.78|16937.78|17059.13|16939.13|17059.13|16939.13|17057.78|16937.78|10
1642561530000|2022-01-19 03:05:30|17059.55|16939.55|17058.3|16938.3|17060.13|16940.13|17058.18|16938.18|10
1642561540000|2022-01-19 03:05:40|17058.45|16938.45|17057.97|16937.97|17058.46|16938.46|17056.82|16936.82|9
1642561550000|2022-01-19 03:05:50|17057.98|16937.98|17057.18|16937.18|17057.99|16937.99|17057.18|16937.18|10
1642561560000|2022-01-19 03:06:00|17057.36|16937.36|17053.98|16933.98|17057.36|16937.36|17053.98|16933.98|10
1642561570000|2022-01-19 03:06:10|17053.42|16933.42|17049.42|16929.42|17053.42|16933.42|17049.42|16929.42|10
1642561580000|2022-01-19 03:06:20|17049.28|16929.28|17044.95|16924.95|17049.44|16929.44|17044.95|16924.95|10
1642561590000|2022-01-19 03:06:30|17044.77|16924.77|17043.27|16923.27|17044.77|16924.77|17043.27|16923.27|10
1642561600000|2022-01-19 03:06:40|17043.23|16923.23|17042.33|16922.33|17043.23|16923.23|17041.82|16921.82|10
1642561610000|2022-01-19 03:06:50|17042.27|16922.27|17043.44|16923.44|17043.91|16923.91|17042.27|16922.27|10
1642561620000|2022-01-19 03:07:00|17043.6|16923.6|17044.57|16924.57|17044.57|16924.57|17043.6|16923.6|10
1642561630000|2022-01-19 03:07:10|17045.07|16925.07|17048.6|16928.6|17048.6|16928.6|17045.07|16925.07|9
1642561640000|2022-01-19 03:07:20|17048.55|16928.55|17048.66|16928.66|17048.74|16928.74|17048.1|16928.1|10
1642561650000|2022-01-19 03:07:30|17048.25|16928.25|17049.16|16929.16|17049.4|16929.4|17048.25|16928.25|10
1642561660000|2022-01-19 03:07:40|17048.85|16928.85|17049.49|16929.49|17049.75|16929.75|17048.85|16928.85|10
1642561670000|2022-01-19 03:07:50|17049.55|16929.55|17048.1|16928.1|17049.55|16929.55|17048.1|16928.1|9
1642561680000|2022-01-19 03:08:00|17048.08|16928.08|17048.18|16928.18|17048.38|16928.38|17047.82|16927.82|9
1642561690000|2022-01-19 03:08:10|17048.01|16928.01|17048.82|16928.82|17049|16929|17048.01|16928.01|10
1642561700000|2022-01-19 03:08:20|17049.45|16929.45|17050.46|16930.46|17050.63|16930.63|17049.41|16929.41|9
1642561710000|2022-01-19 03:08:30|17050.51|16930.51|17052.46|16932.46|17052.46|16932.46|17050.49|16930.49|9
1642561720000|2022-01-19 03:08:40|17052.73|16932.73|17053.37|16933.37|17053.42|16933.42|17052.64|16932.64|10
1642561730000|2022-01-19 03:08:50|17053.33|16933.33|17054.71|16934.71|17054.71|16934.71|17053.3|16933.3|10
1642561740000|2022-01-19 03:09:00|17054.91|16934.91|17055.56|16935.56|17055.56|16935.56|17054.87|16934.87|10
1642561750000|2022-01-19 03:09:10|17054.82|16934.82|17055.93|16935.93|17055.93|16935.93|17054.7|16934.7|10
1642561760000|2022-01-19 03:09:20|17056.5|16936.5|17057.46|16937.46|17057.46|16937.46|17056.34|16936.34|6
1642561770000|2022-01-19 03:09:30|17057.47|16937.47|17057.17|16937.17|17057.47|16937.47|17055.78|16935.78|10
1642561780000|2022-01-19 03:09:40|17057.67|16937.67|17060.15|16940.15|17060.54|16940.54|17057.35|16937.35|10
1642561790000|2022-01-19 03:09:50|17060.35|16940.35|17060.72|16940.72|17060.83|16940.83|17060.34|16940.34|10
1642561800000|2022-01-19 03:10:00|17060.73|16940.73|17060.84|16940.84|17060.84|16940.84|17060.56|16940.56|9
1642561810000|2022-01-19 03:10:10|17060.83|16940.83|17062.28|16942.28|17062.28|16942.28|17060.83|16940.83|10
1642561820000|2022-01-19 03:10:20|17062.37|16942.37|17062.24|16942.24|17062.66|16942.66|17062.24|16942.24|10
1642561830000|2022-01-19 03:10:30|17062.13|16942.13|17061.43|16941.43|17062.51|16942.51|17061.43|16941.43|10
1642561840000|2022-01-19 03:10:40|17060.86|16940.86|17060.36|16940.36|17060.9|16940.9|17060.16|16940.16|9
1642561850000|2022-01-19 03:10:50|17058.78|16938.78|17056.53|16936.53|17058.78|16938.78|17056.53|16936.53|10
1642561860000|2022-01-19 03:11:00|17056.62|16936.62|17058.75|16938.75|17059.08|16939.08|17056.62|16936.62|10
1642561870000|2022-01-19 03:11:10|17059.88|16939.88|17060.01|16940.01|17060.45|16940.45|17059.88|16939.88|8
1642561880000|2022-01-19 03:11:20|17059.66|16939.66|17059.63|16939.63|17060.78|16940.78|17059.63|16939.63|10
1642561890000|2022-01-19 03:11:30|17059.44|16939.44|17060.11|16940.11|17060.11|16940.11|17059.25|16939.25|9
1642561900000|2022-01-19 03:11:40|17060.38|16940.38|17059.62|16939.62|17061.34|16941.34|17059.62|16939.62|10
1642561910000|2022-01-19 03:11:50|17059.66|16939.66|17058.07|16938.07|17059.66|16939.66|17058.07|16938.07|10
1642561920000|2022-01-19 03:12:00|17057.89|16937.89|17055.37|16935.37|17057.89|16937.89|17055.37|16935.37|10
1642561930000|2022-01-19 03:12:10|17055.62|16935.62|17055.75|16935.75|17056.1|16936.1|17055.26|16935.26|9
1642561940000|2022-01-19 03:12:20|17055.48|16935.48|17055.21|16935.21|17055.96|16935.96|17055.21|16935.21|9
1642561950000|2022-01-19 03:12:30|17054.87|16934.87|17053.13|16933.13|17055|16935|17053.13|16933.13|9
1642561960000|2022-01-19 03:12:40|17052.78|16932.78|17048.99|16928.99|17052.78|16932.78|17048.99|16928.99|10
1642561970000|2022-01-19 03:12:50|17049.03|16929.03|17048.97|16928.97|17049.03|16929.03|17048.61|16928.61|9
1642561980000|2022-01-19 03:13:00|17049.1|16929.1|17048.97|16928.97|17049.92|16929.92|17048.97|16928.97|10
1642561990000|2022-01-19 03:13:10|17048.95|16928.95|17047.78|16927.78|17049.24|16929.24|17047.78|16927.78|10
1642562000000|2022-01-19 03:13:20|17047.25|16927.25|17043.83|16923.83|17047.25|16927.25|17043.22|16923.22|10
1642562010000|2022-01-19 03:13:30|17043.85|16923.85|17043.25|16923.25|17044.26|16924.26|17042.78|16922.78|10
1642562020000|2022-01-19 03:13:40|17042.65|16922.65|17046.25|16926.25|17046.45|16926.45|17042.65|16922.65|9
1642562030000|2022-01-19 03:13:50|17045.67|16925.67|17043.46|16923.46|17045.86|16925.86|17043.46|16923.46|10
1642562040000|2022-01-19 03:14:00|17042.99|16922.99|17043.84|16923.84|17044.08|16924.08|17042.5|16922.5|10
1642562050000|2022-01-19 03:14:10|17044.19|16924.19|17044.6|16924.6|17044.61|16924.61|17043.89|16923.89|10
1642562060000|2022-01-19 03:14:20|17044.86|16924.86|17043.59|16923.59|17045.05|16925.05|17043.58|16923.58|10
1642562070000|2022-01-19 03:14:30|17043.61|16923.61|17044.18|16924.18|17044.68|16924.68|17043.37|16923.37|10
1642562080000|2022-01-19 03:14:40|17044.11|16924.11|17044.34|16924.34|17044.34|16924.34|17043.92|16923.92|9
1642562090000|2022-01-19 03:14:50|17044.54|16924.54|17045.28|16925.28|17045.52|16925.52|17044.38|16924.38|8
1642562100000|2022-01-19 03:15:00|17045.15|16925.15|17043.23|16923.23|17045.58|16925.58|17043.23|16923.23|10
1642562110000|2022-01-19 03:15:10|17043.17|16923.17|17043.38|16923.38|17043.92|16923.92|17042.77|16922.77|10
1642562120000|2022-01-19 03:15:20|17043.53|16923.53|17045.45|16925.45|17045.59|16925.59|17043.53|16923.53|10
1642562130000|2022-01-19 03:15:30|17045.5|16925.5|17044.68|16924.68|17045.7|16925.7|17044.68|16924.68|7
1642562140000|2022-01-19 03:15:40|17044.03|16924.03|17042.45|16922.45|17044.03|16924.03|17042.01|16922.01|10
1642562150000|2022-01-19 03:15:50|17043.15|16923.15|17045.12|16925.12|17045.7|16925.7|17043.15|16923.15|10
1642562160000|2022-01-19 03:16:00|17045.13|16925.13|17048.68|16928.68|17048.68|16928.68|17045.13|16925.13|10
1642562170000|2022-01-19 03:16:10|17049.02|16929.02|17052.32|16932.32|17052.32|16932.32|17049.02|16929.02|10
1642562180000|2022-01-19 03:16:20|17052.33|16932.33|17051.43|16931.43|17052.41|16932.41|17050.73|16930.73|10
1642562190000|2022-01-19 03:16:30|17051.68|16931.68|17051.94|16931.94|17051.94|16931.94|17051.25|16931.25|10
1642562200000|2022-01-19 03:16:40|17051.7|16931.7|17050.73|16930.73|17051.7|16931.7|17050.68|16930.68|9
1642562210000|2022-01-19 03:16:50|17050.58|16930.58|17046.6|16926.6|17050.58|16930.58|17046.55|16926.55|10
1642562220000|2022-01-19 03:17:00|17046.62|16926.62|17046.44|16926.44|17046.8|16926.8|17046.14|16926.14|10
1642562230000|2022-01-19 03:17:10|17046.49|16926.49|17046.6|16926.6|17046.7|16926.7|17045.95|16925.95|10
1642562240000|2022-01-19 03:17:20|17046.48|16926.48|17046.89|16926.89|17047.11|16927.11|17046.3|16926.3|10
1642562250000|2022-01-19 03:17:30|17046.9|16926.9|17045.21|16925.21|17046.9|16926.9|17045.16|16925.16|9
1642562260000|2022-01-19 03:17:40|17045.38|16925.38|17044.87|16924.87|17045.64|16925.64|17044.87|16924.87|8
1642562270000|2022-01-19 03:17:50|17046.86|16926.86|17048.83|16928.83|17048.83|16928.83|17046.86|16926.86|10
1642562280000|2022-01-19 03:18:00|17048.56|16928.56|17048.21|16928.21|17048.71|16928.71|17048.09|16928.09|10
1642562290000|2022-01-19 03:18:10|17048.83|16928.83|17050.64|16930.64|17051.16|16931.16|17048.83|16928.83|10
1642562300000|2022-01-19 03:18:20|17050.4|16930.4|17050.81|16930.81|17051.02|16931.02|17050.24|16930.24|9
1642562310000|2022-01-19 03:18:30|17050.97|16930.97|17051.96|16931.96|17051.96|16931.96|17050.93|16930.93|8
1642562320000|2022-01-19 03:18:40|17051.71|16931.71|17050.5|16930.5|17051.83|16931.83|17050.5|16930.5|9
1642562330000|2022-01-19 03:18:50|17050.84|16930.84|17052.75|16932.75|17052.75|16932.75|17050.84|16930.84|9
1642562340000|2022-01-19 03:19:00|17052.83|16932.83|17053.53|16933.53|17053.53|16933.53|17052.82|16932.82|8
1642562350000|2022-01-19 03:19:10|17053.55|16933.55|17055.06|16935.06|17055.06|16935.06|17053.55|16933.55|8
1642562360000|2022-01-19 03:19:20|17056.56|16936.56|17058.8|16938.8|17058.8|16938.8|17056.26|16936.26|10
1642562370000|2022-01-19 03:19:30|17059.46|16939.46|17059.4|16939.4|17059.46|16939.46|17057.99|16937.99|10
1642562380000|2022-01-19 03:19:40|17059.45|16939.45|17059.98|16939.98|17062.09|16942.09|17059.45|16939.45|10
1642562390000|2022-01-19 03:19:50|17059.94|16939.94|17057.49|16937.49|17059.94|16939.94|17057.35|16937.35|10
1642562400000|2022-01-19 03:20:00|17056.9|16936.9|17055.61|16935.61|17056.9|16936.9|17055.33|16935.33|10
1642562410000|2022-01-19 03:20:10|17055.55|16935.55|17056.17|16936.17|17056.18|16936.18|17055.12|16935.12|10
1642562420000|2022-01-19 03:20:20|17056.29|16936.29|17050.19|16930.19|17056.29|16936.29|17050.19|16930.19|10
1642562430000|2022-01-19 03:20:30|17047.89|16927.89|17043.9|16923.9|17047.89|16927.89|17043.83|16923.83|10
1642562440000|2022-01-19 03:20:40|17044.12|16924.12|17043.96|16923.96|17044.6|16924.6|17043.96|16923.96|10
1642562450000|2022-01-19 03:20:50|17044.23|16924.23|17044.89|16924.89|17044.89|16924.89|17043.97|16923.97|10
1642562460000|2022-01-19 03:21:00|17044.28|16924.28|17044.29|16924.29|17044.29|16924.29|17043.83|16923.83|9
1642562470000|2022-01-19 03:21:10|17043.9|16923.9|17043.61|16923.61|17044.49|16924.49|17043.59|16923.59|9
1642562480000|2022-01-19 03:21:20|17042.36|16922.36|17041.6|16921.6|17043.85|16923.85|17041.6|16921.6|10
1642562490000|2022-01-19 03:21:30|17041.35|16921.35|17041.66|16921.66|17041.66|16921.66|17040.46|16920.46|9
1642562500000|2022-01-19 03:21:40|17041.68|16921.68|17043.01|16923.01|17043.01|16923.01|17041.68|16921.68|9
1642562510000|2022-01-19 03:21:50|17043.37|16923.37|17043.9|16923.9|17043.9|16923.9|17042.61|16922.61|10
1642562520000|2022-01-19 03:22:00|17043.93|16923.93|17044.89|16924.89|17044.89|16924.89|17043.76|16923.76|9
1642562530000|2022-01-19 03:22:10|17044.79|16924.79|17045.47|16925.47|17045.5|16925.5|17044.58|16924.58|9
1642562540000|2022-01-19 03:22:20|17046.09|16926.09|17041.65|16921.65|17046.25|16926.25|17041.65|16921.65|10
1642562550000|2022-01-19 03:22:30|17041.22|16921.22|17037.28|16917.28|17041.22|16921.22|17037.28|16917.28|10
1642562560000|2022-01-19 03:22:40|17036.59|16916.59|17035.18|16915.18|17036.59|16916.59|17034.61|16914.61|10
1642562570000|2022-01-19 03:22:50|17034.35|16914.35|17032.95|16912.95|17034.35|16914.35|17031.7|16911.7|10
1642562580000|2022-01-19 03:23:00|17032.98|16912.98|17033.17|16913.17|17033.44|16913.44|17032.98|16912.98|8
1642562590000|2022-01-19 03:23:10|17032.83|16912.83|17033.39|16913.39|17033.39|16913.39|17032.46|16912.46|8
1642562600000|2022-01-19 03:23:20|17033.22|16913.22|17031.05|16911.05|17033.22|16913.22|17031.05|16911.05|10
1642562610000|2022-01-19 03:23:30|17030.69|16910.69|17031.14|16911.14|17031.14|16911.14|17030.25|16910.25|9
1642562620000|2022-01-19 03:23:40|17030.95|16910.95|17027.88|16907.88|17030.95|16910.95|17027.88|16907.88|9
1642562630000|2022-01-19 03:23:50|17027.39|16907.39|17029.37|16909.37|17029.37|16909.37|17026.84|16906.84|10
1642562640000|2022-01-19 03:24:00|17029.49|16909.49|17028.38|16908.38|17030.38|16910.38|17028.38|16908.38|10
1642562650000|2022-01-19 03:24:10|17028.88|16908.88|17028.39|16908.39|17029.09|16909.09|17028.39|16908.39|10
1642562660000|2022-01-19 03:24:20|17028.63|16908.63|17027.41|16907.41|17029.1|16909.1|17027.36|16907.36|10
1642562670000|2022-01-19 03:24:30|17027.46|16907.46|17027.52|16907.52|17027.94|16907.94|17027.39|16907.39|8
1642562680000|2022-01-19 03:24:40|17027.39|16907.39|17028.41|16908.41|17028.41|16908.41|17027.12|16907.12|8
1642562690000|2022-01-19 03:24:50|17028.15|16908.15|17028.34|16908.34|17028.46|16908.46|17027.73|16907.73|10
1642562700000|2022-01-19 03:25:00|17028.49|16908.49|17028.46|16908.46|17028.51|16908.51|17027.88|16907.88|10
1642562710000|2022-01-19 03:25:10|17028.33|16908.33|17030.3|16910.3|17030.3|16910.3|17028.25|16908.25|10
1642562720000|2022-01-19 03:25:20|17030.13|16910.13|17031.11|16911.11|17031.15|16911.15|17030.07|16910.07|9
1642562730000|2022-01-19 03:25:30|17031.17|16911.17|17032.02|16912.02|17032.75|16912.75|17031.17|16911.17|10
1642562740000|2022-01-19 03:25:40|17032.04|16912.04|17030.66|16910.66|17032.04|16912.04|17030.66|16910.66|10
1642562750000|2022-01-19 03:25:50|17030.52|16910.52|17031.79|16911.79|17031.79|16911.79|17030.52|16910.52|10
1642562760000|2022-01-19 03:26:00|17032.55|16912.55|17030.74|16910.74|17032.55|16912.55|17030.74|16910.74|9
1642562770000|2022-01-19 03:26:10|17029.9|16909.9|17029.75|16909.75|17030.35|16910.35|17029.65|16909.65|9
1642562780000|2022-01-19 03:26:20|17029.5|16909.5|17029.63|16909.63|17029.63|16909.63|17028.69|16908.69|10
1642562790000|2022-01-19 03:26:30|17029.98|16909.98|17029.22|16909.22|17030.1|16910.1|17029.2|16909.2|10
1642562800000|2022-01-19 03:26:40|17029.13|16909.13|17028.48|16908.48|17029.26|16909.26|17028.48|16908.48|8
1642562810000|2022-01-19 03:26:50|17028.34|16908.34|17026.97|16906.97|17028.61|16908.61|17026.97|16906.97|10
1642562820000|2022-01-19 03:27:00|17027.22|16907.22|17025.29|16905.29|17027.22|16907.22|17025.29|16905.29|8
1642562830000|2022-01-19 03:27:10|17025.84|16905.84|17025.91|16905.91|17026.17|16906.17|17025.51|16905.51|9
1642562840000|2022-01-19 03:27:20|17025.82|16905.82|17028.4|16908.4|17029.13|16909.13|17025.82|16905.82|10
1642562850000|2022-01-19 03:27:30|17028.09|16908.09|17025.18|16905.18|17028.09|16908.09|17025.18|16905.18|10
1642562860000|2022-01-19 03:27:40|17025.37|16905.37|17025.17|16905.17|17025.49|16905.49|17024.87|16904.87|9
1642562870000|2022-01-19 03:27:50|17025.8|16905.8|17026.95|16906.95|17026.95|16906.95|17025.48|16905.48|9
1642562880000|2022-01-19 03:28:00|17026.7|16906.7|17028.73|16908.73|17028.76|16908.76|17026.51|16906.51|7
1642562890000|2022-01-19 03:28:10|17028.69|16908.69|17029.37|16909.37|17029.37|16909.37|17028.25|16908.25|8
1642562900000|2022-01-19 03:28:20|17030.05|16910.05|17033.17|16913.17|17033.17|16913.17|17030.05|16910.05|9
1642562910000|2022-01-19 03:28:30|17033.13|16913.13|17030.95|16910.95|17033.13|16913.13|17030.95|16910.95|8
1642562920000|2022-01-19 03:28:40|17030.66|16910.66|17030.39|16910.39|17031.2|16911.2|17030.39|16910.39|10
1642562930000|2022-01-19 03:28:50|17030.61|16910.61|17030.05|16910.05|17030.65|16910.65|17030.05|16910.05|7
1642562940000|2022-01-19 03:29:00|17030.02|16910.02|17032.12|16912.12|17032.12|16912.12|17029.59|16909.59|10
1642562950000|2022-01-19 03:29:10|17031.8|16911.8|17032.23|16912.23|17033.66|16913.66|17031.8|16911.8|8
1642562960000|2022-01-19 03:29:20|17032.49|16912.49|17035.04|16915.04|17035.04|16915.04|17032.49|16912.49|9
1642562970000|2022-01-19 03:29:30|17035.4|16915.4|17034.43|16914.43|17035.43|16915.43|17034.33|16914.33|8
1642562980000|2022-01-19 03:29:40|17034.68|16914.68|17034.41|16914.41|17034.84|16914.84|17034.01|16914.01|10
1642562990000|2022-01-19 03:29:50|17034.77|16914.77|17036.29|16916.29|17037.63|16917.63|17034.77|16914.77|10
1642563000000|2022-01-19 03:30:00|17035.99|16915.99|17036.98|16916.98|17036.98|16916.98|17034.9|16914.9|10
1642563010000|2022-01-19 03:30:10|17037.91|16917.91|17041.56|16921.56|17041.56|16921.56|17037.91|16917.91|10
1642563020000|2022-01-19 03:30:20|17041.49|16921.49|17040.78|16920.78|17042.46|16922.46|17040.44|16920.44|10
1642563030000|2022-01-19 03:30:30|17040.8|16920.8|17041.35|16921.35|17042.31|16922.31|17040.8|16920.8|10
1642563040000|2022-01-19 03:30:40|17041.18|16921.18|17042.64|16922.64|17042.67|16922.67|17041.18|16921.18|10
1642563050000|2022-01-19 03:30:50|17042.58|16922.58|17042.11|16922.11|17042.77|16922.77|17042.08|16922.08|10
1642563060000|2022-01-19 03:31:00|17042.1|16922.1|17041.88|16921.88|17042.13|16922.13|17041.8|16921.8|10
1642563070000|2022-01-19 03:31:10|17041.54|16921.54|17043.3|16923.3|17043.44|16923.44|17041.52|16921.52|10
1642563080000|2022-01-19 03:31:20|17042.95|16922.95|17041.74|16921.74|17043.23|16923.23|17041.74|16921.74|9
1642563090000|2022-01-19 03:31:30|17041.76|16921.76|17040.8|16920.8|17041.76|16921.76|17040.8|16920.8|9
1642563100000|2022-01-19 03:31:40|17040.66|16920.66|17037.96|16917.96|17040.66|16920.66|17037.85|16917.85|10
1642563110000|2022-01-19 03:31:50|17038.42|16918.42|17042.22|16922.22|17042.22|16922.22|17038.42|16918.42|10
1642563120000|2022-01-19 03:32:00|17042.18|16922.18|17041.42|16921.42|17043.24|16923.24|17041.37|16921.37|10
1642563130000|2022-01-19 03:32:10|17040.81|16920.81|17039.92|16919.92|17040.96|16920.96|17039.54|16919.54|10
1642563140000|2022-01-19 03:32:20|17039.91|16919.91|17037.59|16917.59|17039.91|16919.91|17037.59|16917.59|9
1642563150000|2022-01-19 03:32:30|17036.78|16916.78|17034.62|16914.62|17036.78|16916.78|17034.62|16914.62|9
1642563160000|2022-01-19 03:32:40|17034.31|16914.31|17031.19|16911.19|17034.31|16914.31|17031.19|16911.19|10
1642563170000|2022-01-19 03:32:50|17031.94|16911.94|17032.77|16912.77|17033.07|16913.07|17031.94|16911.94|10
1642563180000|2022-01-19 03:33:00|17031.84|16911.84|17027.55|16907.55|17031.84|16911.84|17027.55|16907.55|10
1642563190000|2022-01-19 03:33:10|17027.02|16907.02|17022.75|16902.75|17027.02|16907.02|17022.75|16902.75|10
1642563200000|2022-01-19 03:33:20|17022.82|16902.82|17020.97|16900.97|17022.82|16902.82|17020.76|16900.76|9
1642563210000|2022-01-19 03:33:30|17021.68|16901.68|17019.54|16899.54|17022.39|16902.39|17019.54|16899.54|10
1642563220000|2022-01-19 03:33:40|17019.23|16899.23|17014.43|16894.43|17019.23|16899.23|17014.43|16894.43|9
1642563230000|2022-01-19 03:33:50|17014.4|16894.4|17012.63|16892.63|17014.4|16894.4|17012.27|16892.27|10
1642563240000|2022-01-19 03:34:00|17012.42|16892.42|17011.96|16891.96|17012.97|16892.97|17011.96|16891.96|8
1642563250000|2022-01-19 03:34:10|17011.51|16891.51|17008.24|16888.24|17011.51|16891.51|17008.24|16888.24|10
1642563260000|2022-01-19 03:34:20|17008.01|16888.01|17005.69|16885.69|17008.01|16888.01|17005.68|16885.68|10
1642563270000|2022-01-19 03:34:30|17006.02|16886.02|16999.86|16879.86|17006.02|16886.02|16999.59|16879.59|10
1642563280000|2022-01-19 03:34:40|16999.53|16879.53|16997.69|16877.69|16999.53|16879.53|16997.01|16877.01|10
1642563290000|2022-01-19 03:34:50|16997.51|16877.51|16996.87|16876.87|16997.76|16877.76|16996.63|16876.63|10
1642563300000|2022-01-19 03:35:00|16997.04|16877.04|16999.05|16879.05|16999.44|16879.44|16997.04|16877.04|10
1642563310000|2022-01-19 03:35:10|16999.21|16879.21|16979.48|16859.48|16999.21|16879.21|16979.48|16859.48|10
1642563320000|2022-01-19 03:35:20|16973.48|16853.48|16944.42|16824.42|16973.48|16853.48|16943.81|16823.81|10
1642563330000|2022-01-19 03:35:30|16941.72|16821.72|16908.12|16788.12|16941.72|16821.72|16907.96|16787.96|10
1642563340000|2022-01-19 03:35:40|16908.11|16788.11|16912.25|16792.25|16912.25|16792.25|16908.11|16788.11|10
1642563350000|2022-01-19 03:35:50|16912.9|16792.9|16905.7|16785.7|16912.9|16792.9|16905.7|16785.7|10
1642563360000|2022-01-19 03:36:00|16902.68|16782.68|16895.65|16775.65|16902.79|16782.79|16895.65|16775.65|10
1642563370000|2022-01-19 03:36:10|16894.83|16774.83|16887.34|16767.34|16894.83|16774.83|16886.89|16766.89|10
1642563380000|2022-01-19 03:36:20|16888.88|16768.88|16879.25|16759.25|16889.04|16769.04|16879.25|16759.25|10
1642563390000|2022-01-19 03:36:30|16877.08|16757.08|16869.93|16749.93|16877.08|16757.08|16869.93|16749.93|10
1642563400000|2022-01-19 03:36:40|16870.2|16750.2|16871.09|16751.09|16871.09|16751.09|16868.47|16748.47|10
1642563410000|2022-01-19 03:36:50|16871.32|16751.32|16870.19|16750.19|16871.89|16751.89|16870.19|16750.19|10
1642563420000|2022-01-19 03:37:00|16868.22|16748.22|16866.05|16746.05|16869.33|16749.33|16866.05|16746.05|10
1642563430000|2022-01-19 03:37:10|16865.67|16745.67|16864.72|16744.72|16865.67|16745.67|16863.82|16743.82|10
1642563440000|2022-01-19 03:37:20|16864.8|16744.8|16859.02|16739.02|16864.8|16744.8|16859.02|16739.02|10
1642563450000|2022-01-19 03:37:30|16857.34|16737.34|16845.38|16725.38|16857.34|16737.34|16844.93|16724.93|10
1642563460000|2022-01-19 03:37:40|16845.03|16725.03|16846.59|16726.59|16846.69|16726.69|16845.03|16725.03|10
1642563470000|2022-01-19 03:37:50|16846.24|16726.24|16845.7|16725.7|16846.87|16726.87|16845.7|16725.7|10
1642563480000|2022-01-19 03:38:00|16846.21|16726.21|16845.63|16725.63|16846.21|16726.21|16845|16725|10
1642563490000|2022-01-19 03:38:10|16845.39|16725.39|16844.05|16724.05|16845.69|16725.69|16843.92|16723.92|10
1642563500000|2022-01-19 03:38:20|16843.95|16723.95|16843.81|16723.81|16844.66|16724.66|16843.29|16723.29|10
1642563510000|2022-01-19 03:38:30|16843.59|16723.59|16847.56|16727.56|16847.56|16727.56|16843.59|16723.59|9
1642563520000|2022-01-19 03:38:40|16847.63|16727.63|16849|16729|16850.07|16730.07|16847.63|16727.63|10
1642563530000|2022-01-19 03:38:50|16848.66|16728.66|16840.37|16720.37|16849.19|16729.19|16840.37|16720.37|10
1642563540000|2022-01-19 03:39:00|16839.46|16719.46|16831.9|16711.9|16839.46|16719.46|16829.18|16709.18|10
1642563550000|2022-01-19 03:39:10|16831.99|16711.99|16831.56|16711.56|16832.62|16712.62|16831.56|16711.56|10
1642563560000|2022-01-19 03:39:20|16831.41|16711.41|16833.17|16713.17|16833.17|16713.17|16830.6|16710.6|10
1642563570000|2022-01-19 03:39:30|16833.69|16713.69|16836.69|16716.69|16836.69|16716.69|16833.24|16713.24|10
1642563580000|2022-01-19 03:39:40|16837.2|16717.2|16839.3|16719.3|16839.43|16719.43|16837.05|16717.05|10
1642563590000|2022-01-19 03:39:50|16839.41|16719.41|16835.8|16715.8|16839.41|16719.41|16835.8|16715.8|10
1642563600000|2022-01-19 03:40:00|16834.89|16714.89|16834.46|16714.46|16834.89|16714.89|16833.86|16713.86|10
1642563610000|2022-01-19 03:40:10|16834.69|16714.69|16828.89|16708.89|16834.69|16714.69|16828.89|16708.89|10
1642563620000|2022-01-19 03:40:20|16828.04|16708.04|16813.93|16693.93|16828.04|16708.04|16813.93|16693.93|10
1642563630000|2022-01-19 03:40:30|16813.52|16693.52|16809.36|16689.36|16813.52|16693.52|16809.36|16689.36|10
1642563640000|2022-01-19 03:40:40|16810.02|16690.02|16814.01|16694.01|16814.01|16694.01|16810.02|16690.02|10
1642563650000|2022-01-19 03:40:50|16815.42|16695.42|16815.9|16695.9|16816.38|16696.38|16814.77|16694.77|10
1642563660000|2022-01-19 03:41:00|16816.75|16696.75|16820|16700|16820.58|16700.58|16816.75|16696.75|10
1642563670000|2022-01-19 03:41:10|16819.93|16699.93|16822.79|16702.79|16822.79|16702.79|16819.91|16699.91|9
1642563680000|2022-01-19 03:41:20|16822.61|16702.61|16821.54|16701.54|16822.78|16702.78|16821.49|16701.49|9
1642563690000|2022-01-19 03:41:30|16821.51|16701.51|16818.13|16698.13|16821.51|16701.51|16818.13|16698.13|10
1642563700000|2022-01-19 03:41:40|16817.9|16697.9|16807.39|16687.39|16817.9|16697.9|16807.39|16687.39|10
1642563710000|2022-01-19 03:41:50|16806.49|16686.49|16805.6|16685.6|16807.91|16687.91|16805.6|16685.6|10
1642563720000|2022-01-19 03:42:00|16804.61|16684.61|16799.74|16679.74|16804.61|16684.61|16799.74|16679.74|10
1642563730000|2022-01-19 03:42:10|16797.37|16677.37|16792.71|16672.71|16797.37|16677.37|16792.43|16672.43|10
1642563740000|2022-01-19 03:42:20|16792.47|16672.47|16791.55|16671.55|16793.18|16673.18|16790.52|16670.52|10
1642563750000|2022-01-19 03:42:30|16791.49|16671.49|16787.25|16667.25|16791.49|16671.49|16787.25|16667.25|10
1642563760000|2022-01-19 03:42:40|16787.24|16667.24|16785.23|16665.23|16787.24|16667.24|16784.5|16664.5|10
1642563770000|2022-01-19 03:42:50|16785.1|16665.1|16788.38|16668.38|16788.38|16668.38|16785.1|16665.1|10
1642563780000|2022-01-19 03:43:00|16788.83|16668.83|16791.51|16671.51|16791.51|16671.51|16788.83|16668.83|10
1642563790000|2022-01-19 03:43:10|16791.01|16671.01|16787.56|16667.56|16791.86|16671.86|16787.56|16667.56|10
1642563800000|2022-01-19 03:43:20|16786.29|16666.29|16787.72|16667.72|16787.81|16667.81|16785.36|16665.36|10
1642563810000|2022-01-19 03:43:30|16787.14|16667.14|16787.74|16667.74|16788.08|16668.08|16786.62|16666.62|10
1642563820000|2022-01-19 03:43:40|16787.21|16667.21|16786.49|16666.49|16787.21|16667.21|16785.94|16665.94|10
1642563830000|2022-01-19 03:43:50|16786.48|16666.48|16782.31|16662.31|16786.89|16666.89|16782.31|16662.31|9
1642563840000|2022-01-19 03:44:00|16780.62|16660.62|16779.11|16659.11|16780.71|16660.71|16778.68|16658.68|10
1642563850000|2022-01-19 03:44:10|16779.48|16659.48|16783.61|16663.61|16783.61|16663.61|16779.48|16659.48|10
1642563860000|2022-01-19 03:44:20|16783.29|16663.29|16788.4|16668.4|16788.4|16668.4|16783.29|16663.29|10
1642563870000|2022-01-19 03:44:30|16788.6|16668.6|16789.88|16669.88|16789.95|16669.95|16788.39|16668.39|10
1642563880000|2022-01-19 03:44:40|16789.79|16669.79|16789.95|16669.95|16790.69|16670.69|16789.6|16669.6|10
1642563890000|2022-01-19 03:44:50|16789.85|16669.85|16788.88|16668.88|16790.08|16670.08|16788.88|16668.88|10
1642563900000|2022-01-19 03:45:00|16789.03|16669.03|16787.48|16667.48|16789.16|16669.16|16786.9|16666.9|10
1642563910000|2022-01-19 03:45:10|16786.42|16666.42|16786.52|16666.52|16789.46|16669.46|16786.42|16666.42|10
1642563920000|2022-01-19 03:45:20|16785.71|16665.71|16780.13|16660.13|16785.71|16665.71|16779.59|16659.59|10
1642563930000|2022-01-19 03:45:30|16779.54|16659.54|16776.65|16656.65|16779.54|16659.54|16776.65|16656.65|10
1642563940000|2022-01-19 03:45:40|16774.41|16654.41|16774.12|16654.12|16774.9|16654.9|16773.52|16653.52|10
1642563950000|2022-01-19 03:45:50|16774.2|16654.2|16771.73|16651.73|16774.23|16654.23|16771.46|16651.46|10
1642563960000|2022-01-19 03:46:00|16772.02|16652.02|16775.2|16655.2|16775.52|16655.52|16772.02|16652.02|10
1642563970000|2022-01-19 03:46:10|16775.4|16655.4|16776.87|16656.87|16777.1|16657.1|16775.4|16655.4|10
1642563980000|2022-01-19 03:46:20|16777.8|16657.8|16781.34|16661.34|16781.34|16661.34|16777.62|16657.62|10
1642563990000|2022-01-19 03:46:30|16781.74|16661.74|16782.93|16662.93|16783.16|16663.16|16781.74|16661.74|10
1642564000000|2022-01-19 03:46:40|16782.79|16662.79|16783.47|16663.47|16784.17|16664.17|16782.79|16662.79|10
1642564010000|2022-01-19 03:46:50|16783|16663|16779.86|16659.86|16783|16663|16779.61|16659.61|10
1642564020000|2022-01-19 03:47:00|16780.15|16660.15|16778.77|16658.77|16780.15|16660.15|16778.22|16658.22|9
1642564030000|2022-01-19 03:47:10|16779.6|16659.6|16775.66|16655.66|16779.6|16659.6|16775.24|16655.24|10
1642564040000|2022-01-19 03:47:20|16773.78|16653.78|16770.59|16650.59|16773.82|16653.82|16770.59|16650.59|10
1642564050000|2022-01-19 03:47:30|16769.28|16649.28|16763.76|16643.76|16769.28|16649.28|16763.76|16643.76|10
1642564060000|2022-01-19 03:47:40|16763|16643|16752.97|16632.97|16763|16643|16752.97|16632.97|10
1642564070000|2022-01-19 03:47:50|16752.58|16632.58|16753.75|16633.75|16753.79|16633.79|16752.42|16632.42|10
1642564080000|2022-01-19 03:48:00|16754.88|16634.88|16750.79|16630.79|16754.88|16634.88|16750.79|16630.79|10
1642564090000|2022-01-19 03:48:10|16749.42|16629.42|16747.24|16627.24|16749.49|16629.49|16747.24|16627.24|10
1642564100000|2022-01-19 03:48:20|16747.4|16627.4|16746.17|16626.17|16747.4|16627.4|16744.95|16624.95|10
1642564110000|2022-01-19 03:48:30|16745.6|16625.6|16742.6|16622.6|16745.6|16625.6|16742.13|16622.13|10
1642564120000|2022-01-19 03:48:40|16742.12|16622.12|16733.75|16613.75|16742.12|16622.12|16733.75|16613.75|10
1642564130000|2022-01-19 03:48:50|16734.03|16614.03|16737.33|16617.33|16737.33|16617.33|16734.03|16614.03|10
1642564140000|2022-01-19 03:49:00|16736.28|16616.28|16734.69|16614.69|16736.28|16616.28|16733.13|16613.13|10
1642564150000|2022-01-19 03:49:10|16734.99|16614.99|16731.49|16611.49|16735.77|16615.77|16731.49|16611.49|10
1642564160000|2022-01-19 03:49:20|16733.17|16613.17|16716.3|16596.3|16733.17|16613.17|16716.3|16596.3|10
1642564170000|2022-01-19 03:49:30|16716.12|16596.12|16718.86|16598.86|16718.86|16598.86|16716.12|16596.12|10
1642564180000|2022-01-19 03:49:40|16718.44|16598.44|16718.99|16598.99|16719.37|16599.37|16716.48|16596.48|9
1642564190000|2022-01-19 03:49:50|16719.28|16599.28|16721.95|16601.95|16721.95|16601.95|16718.63|16598.63|10
1642564200000|2022-01-19 03:50:00|16720.99|16600.99|16721.39|16601.39|16721.39|16601.39|16719.83|16599.83|10
1642564210000|2022-01-19 03:50:10|16720.78|16600.78|16722.78|16602.78|16723.58|16603.58|16720.78|16600.78|10
1642564220000|2022-01-19 03:50:20|16722.36|16602.36|16724.67|16604.67|16724.76|16604.76|16722.33|16602.33|10
1642564230000|2022-01-19 03:50:30|16724.07|16604.07|16727.26|16607.26|16727.27|16607.27|16723.91|16603.91|10
1642564240000|2022-01-19 03:50:40|16727.52|16607.52|16729.01|16609.01|16729.08|16609.08|16726.55|16606.55|10
1642564250000|2022-01-19 03:50:50|16729.13|16609.13|16732.17|16612.17|16732.17|16612.17|16729.13|16609.13|10
1642564260000|2022-01-19 03:51:00|16731.87|16611.87|16734.57|16614.57|16734.57|16614.57|16731.87|16611.87|10
1642564270000|2022-01-19 03:51:10|16734.93|16614.93|16736.01|16616.01|16736.01|16616.01|16734.31|16614.31|10
1642564280000|2022-01-19 03:51:20|16737.11|16617.11|16738.59|16618.59|16738.59|16618.59|16736.83|16616.83|10
1642564290000|2022-01-19 03:51:30|16738.57|16618.57|16741.22|16621.22|16741.41|16621.41|16737.98|16617.98|10
1642564300000|2022-01-19 03:51:40|16741.2|16621.2|16735.03|16615.03|16741.2|16621.2|16735.03|16615.03|10
1642564310000|2022-01-19 03:51:50|16734.26|16614.26|16731.51|16611.51|16734.26|16614.26|16730.82|16610.82|10
1642564320000|2022-01-19 03:52:00|16731.79|16611.79|16734.26|16614.26|16734.26|16614.26|16731.7|16611.7|10
1642564330000|2022-01-19 03:52:10|16734.45|16614.45|16736.97|16616.97|16737.4|16617.4|16734.45|16614.45|10
1642564340000|2022-01-19 03:52:20|16736.92|16616.92|16738.08|16618.08|16738.08|16618.08|16736.44|16616.44|10
1642564350000|2022-01-19 03:52:30|16738.38|16618.38|16739.87|16619.87|16739.87|16619.87|16738.34|16618.34|10
1642564360000|2022-01-19 03:52:40|16739.23|16619.23|16736.2|16616.2|16739.23|16619.23|16736.2|16616.2|10
1642564370000|2022-01-19 03:52:50|16735.17|16615.17|16729.38|16609.38|16735.17|16615.17|16729.38|16609.38|10
1642564380000|2022-01-19 03:53:00|16729.5|16609.5|16726.89|16606.89|16729.56|16609.56|16726.89|16606.89|9
1642564390000|2022-01-19 03:53:10|16727.5|16607.5|16729.36|16609.36|16729.61|16609.61|16727.5|16607.5|9
1642564400000|2022-01-19 03:53:20|16730.33|16610.33|16732.29|16612.29|16732.29|16612.29|16730.08|16610.08|10
1642564410000|2022-01-19 03:53:30|16732.42|16612.42|16731.02|16611.02|16732.57|16612.57|16730.52|16610.52|10
1642564420000|2022-01-19 03:53:40|16731.66|16611.66|16734.01|16614.01|16734.88|16614.88|16731.66|16611.66|10
1642564430000|2022-01-19 03:53:50|16734.75|16614.75|16735.28|16615.28|16735.43|16615.43|16734.75|16614.75|10
1642564440000|2022-01-19 03:54:00|16735.78|16615.78|16739.93|16619.93|16739.93|16619.93|16735.78|16615.78|10
1642564450000|2022-01-19 03:54:10|16740.21|16620.21|16742.98|16622.98|16742.98|16622.98|16740.21|16620.21|10
1642564460000|2022-01-19 03:54:20|16743.45|16623.45|16743.09|16623.09|16743.59|16623.59|16742.73|16622.73|10
1642564470000|2022-01-19 03:54:30|16743.4|16623.4|16743.61|16623.61|16743.91|16623.91|16743.37|16623.37|9
1642564480000|2022-01-19 03:54:40|16742.91|16622.91|16741.84|16621.84|16744.03|16624.03|16741.19|16621.19|10
1642564490000|2022-01-19 03:54:50|16750.46|16630.46|16781.6|16661.6|16781.6|16661.6|16750.46|16630.46|10
1642564500000|2022-01-19 03:55:00|16782.28|16662.28|16831.13|16711.13|16831.13|16711.13|16782.28|16662.28|10
1642564510000|2022-01-19 03:55:10|16835.34|16715.34|16848.28|16728.28|16849.61|16729.61|16835.34|16715.34|10
1642564520000|2022-01-19 03:55:20|16849.67|16729.67|16850.81|16730.81|16852.23|16732.23|16849.67|16729.67|10
1642564530000|2022-01-19 03:55:30|16850.61|16730.61|16846|16726|16851.3|16731.3|16846|16726|10
1642564540000|2022-01-19 03:55:40|16846.17|16726.17|16843.96|16723.96|16846.37|16726.37|16843.96|16723.96|10
1642564550000|2022-01-19 03:55:50|16842.59|16722.59|16848.54|16728.54|16848.65|16728.65|16842.59|16722.59|10
1642564560000|2022-01-19 03:56:00|16848.74|16728.74|16844.39|16724.39|16848.92|16728.92|16844.39|16724.39|10
1642564570000|2022-01-19 03:56:10|16844.22|16724.22|16845.06|16725.06|16845.06|16725.06|16843.52|16723.52|9
1642564580000|2022-01-19 03:56:20|16845.83|16725.83|16847.41|16727.41|16848.38|16728.38|16845.51|16725.51|10
1642564590000|2022-01-19 03:56:30|16846.47|16726.47|16841.37|16721.37|16846.47|16726.47|16841.37|16721.37|10
1642564600000|2022-01-19 03:56:40|16841.09|16721.09|16832.92|16712.92|16841.09|16721.09|16832.92|16712.92|10
1642564610000|2022-01-19 03:56:50|16831.94|16711.94|16825.9|16705.9|16831.94|16711.94|16825.9|16705.9|10
1642564620000|2022-01-19 03:57:00|16825.53|16705.53|16826.33|16706.33|16826.33|16706.33|16825.12|16705.12|9
1642564630000|2022-01-19 03:57:10|16826.42|16706.42|16820.89|16700.89|16826.42|16706.42|16820.89|16700.89|9
1642564640000|2022-01-19 03:57:20|16820.38|16700.38|16818.5|16698.5|16820.5|16700.5|16818.5|16698.5|10
1642564650000|2022-01-19 03:57:30|16818.28|16698.28|16807.19|16687.19|16818.28|16698.28|16806.22|16686.22|10
1642564660000|2022-01-19 03:57:40|16806.48|16686.48|16801.88|16681.88|16806.48|16686.48|16801.88|16681.88|10
1642564670000|2022-01-19 03:57:50|16802.97|16682.97|16806.75|16686.75|16806.75|16686.75|16802.97|16682.97|10
1642564680000|2022-01-19 03:58:00|16808.23|16688.23|16809.98|16689.98|16811.04|16691.04|16808.23|16688.23|10
1642564690000|2022-01-19 03:58:10|16809.51|16689.51|16809.99|16689.99|16813|16693|16809.51|16689.51|10
1642564700000|2022-01-19 03:58:20|16810.32|16690.32|16798.11|16678.11|16810.35|16690.35|16798.11|16678.11|10
1642564710000|2022-01-19 03:58:30|16797.31|16677.31|16794.63|16674.63|16797.31|16677.31|16794.43|16674.43|10
1642564720000|2022-01-19 03:58:40|16794.8|16674.8|16791.61|16671.61|16794.87|16674.87|16791.61|16671.61|10
1642564730000|2022-01-19 03:58:50|16791.14|16671.14|16789.34|16669.34|16791.14|16671.14|16788.05|16668.05|9
1642564740000|2022-01-19 03:59:00|16788.69|16668.69|16788.34|16668.34|16788.89|16668.89|16787.17|16667.17|10
1642564750000|2022-01-19 03:59:10|16788.85|16668.85|16794.82|16674.82|16794.82|16674.82|16788.85|16668.85|10
1642564760000|2022-01-19 03:59:20|16795.6|16675.6|16797.52|16677.52|16797.55|16677.55|16795.6|16675.6|10
1642564770000|2022-01-19 03:59:30|16798.43|16678.43|16799.09|16679.09|16800.11|16680.11|16798.43|16678.43|10
1642564780000|2022-01-19 03:59:40|16799.18|16679.18|16796.55|16676.55|16799.18|16679.18|16796.51|16676.51|10
1642564790000|2022-01-19 03:59:50|16796.47|16676.47|16786.67|16666.67|16796.47|16676.47|16786.67|16666.67|10
1642564800000|2022-01-19 04:00:00|16786.48|16666.48|16787.36|16667.36|16787.36|16667.36|16785.01|16665.01|10
1642564810000|2022-01-19 04:00:10|16786.56|16666.56|16787.14|16667.14|16787.42|16667.42|16786.56|16666.56|10
1642564820000|2022-01-19 04:00:20|16786.84|16666.84|16788.59|16668.59|16789|16669|16786.81|16666.81|10
1642564830000|2022-01-19 04:00:30|16788.2|16668.2|16782.99|16662.99|16788.2|16668.2|16782.99|16662.99|10
1642564840000|2022-01-19 04:00:40|16784.41|16664.41|16777.72|16657.72|16784.41|16664.41|16777.72|16657.72|10
1642564850000|2022-01-19 04:00:50|16778.01|16658.01|16779.29|16659.29|16779.73|16659.73|16777.27|16657.27|10
1642564860000|2022-01-19 04:01:00|16779.71|16659.71|16788.27|16668.27|16788.27|16668.27|16779.71|16659.71|10
1642564870000|2022-01-19 04:01:10|16790.35|16670.35|16797.43|16677.43|16797.43|16677.43|16790.35|16670.35|10
1642564880000|2022-01-19 04:01:20|16797.55|16677.55|16801.72|16681.72|16801.72|16681.72|16797.55|16677.55|10
1642564890000|2022-01-19 04:01:30|16803.08|16683.08|16817.62|16697.62|16817.62|16697.62|16803.08|16683.08|10
1642564900000|2022-01-19 04:01:40|16821.99|16701.99|16826.55|16706.55|16826.55|16706.55|16821.99|16701.99|10
1642564910000|2022-01-19 04:01:50|16827.39|16707.39|16823.92|16703.92|16827.39|16707.39|16823.09|16703.09|10
1642564920000|2022-01-19 04:02:00|16823.43|16703.43|16825.09|16705.09|16825.53|16705.53|16823.4|16703.4|9
1642564930000|2022-01-19 04:02:10|16825.27|16705.27|16822.82|16702.82|16825.27|16705.27|16822.07|16702.07|10
1642564940000|2022-01-19 04:02:20|16820.6|16700.6|16821.05|16701.05|16821.08|16701.08|16819.43|16699.43|10
1642564950000|2022-01-19 04:02:30|16820.89|16700.89|16821.16|16701.16|16821.16|16701.16|16820.58|16700.58|10
1642564960000|2022-01-19 04:02:40|16821.12|16701.12|16822.33|16702.33|16822.37|16702.37|16821.12|16701.12|10
1642564970000|2022-01-19 04:02:50|16821.63|16701.63|16820.78|16700.78|16821.75|16701.75|16820.78|16700.78|9
1642564980000|2022-01-19 04:03:00|16820.63|16700.63|16819.72|16699.72|16821.05|16701.05|16819.72|16699.72|10
1642564990000|2022-01-19 04:03:10|16819.75|16699.75|16818.44|16698.44|16819.75|16699.75|16818.44|16698.44|10
1642565000000|2022-01-19 04:03:20|16817.69|16697.69|16814.74|16694.74|16817.78|16697.78|16814.74|16694.74|10
1642565010000|2022-01-19 04:03:30|16814.56|16694.56|16813.17|16693.17|16814.56|16694.56|16813.14|16693.14|9
1642565020000|2022-01-19 04:03:40|16812.49|16692.49|16812.42|16692.42|16812.65|16692.65|16811.54|16691.54|10
1642565030000|2022-01-19 04:03:50|16812.58|16692.58|16813.42|16693.42|16813.45|16693.45|16812.58|16692.58|9
1642565040000|2022-01-19 04:04:00|16813.44|16693.44|16814.2|16694.2|16814.2|16694.2|16813.42|16693.42|9
1642565050000|2022-01-19 04:04:10|16814.33|16694.33|16814.92|16694.92|16815|16695|16814.33|16694.33|9
1642565060000|2022-01-19 04:04:20|16814.96|16694.96|16816.99|16696.99|16816.99|16696.99|16814.29|16694.29|10
1642565070000|2022-01-19 04:04:30|16817.44|16697.44|16818.27|16698.27|16818.65|16698.65|16817.07|16697.07|10
1642565080000|2022-01-19 04:04:40|16818.67|16698.67|16817.37|16697.37|16818.7|16698.7|16817.37|16697.37|10
1642565090000|2022-01-19 04:04:50|16817.08|16697.08|16811.88|16691.88|16817.08|16697.08|16811.88|16691.88|10
1642565100000|2022-01-19 04:05:00|16811.46|16691.46|16812.64|16692.64|16812.64|16692.64|16811.34|16691.34|10
1642565110000|2022-01-19 04:05:10|16813.05|16693.05|16811.79|16691.79|16813.98|16693.98|16811.79|16691.79|10
1642565120000|2022-01-19 04:05:20|16811.08|16691.08|16803.98|16683.98|16811.09|16691.09|16803.98|16683.98|10
1642565130000|2022-01-19 04:05:30|16803.73|16683.73|16799.6|16679.6|16803.73|16683.73|16799.6|16679.6|10
1642565140000|2022-01-19 04:05:40|16799.93|16679.93|16796.04|16676.04|16799.93|16679.93|16796.04|16676.04|10
1642565150000|2022-01-19 04:05:50|16795.32|16675.32|16794.09|16674.09|16795.32|16675.32|16794|16674|10
1642565160000|2022-01-19 04:06:00|16794.07|16674.07|16792.93|16672.93|16794.26|16674.26|16792.1|16672.1|10
1642565170000|2022-01-19 04:06:10|16793.03|16673.03|16789.91|16669.91|16793.27|16673.27|16789.91|16669.91|10
1642565180000|2022-01-19 04:06:20|16790.63|16670.63|16790.5|16670.5|16791.13|16671.13|16790.5|16670.5|10
1642565190000|2022-01-19 04:06:30|16790.99|16670.99|16792.52|16672.52|16792.52|16672.52|16790.49|16670.49|10
1642565200000|2022-01-19 04:06:40|16792.98|16672.98|16793.5|16673.5|16793.82|16673.82|16792.78|16672.78|10
1642565210000|2022-01-19 04:06:50|16793.18|16673.18|16791.98|16671.98|16793.27|16673.27|16791.95|16671.95|9
1642565220000|2022-01-19 04:07:00|16792.24|16672.24|16793.24|16673.24|16793.24|16673.24|16791.83|16671.83|10
1642565230000|2022-01-19 04:07:10|16793.2|16673.2|16793.99|16673.99|16794.26|16674.26|16793.2|16673.2|10
1642565240000|2022-01-19 04:07:20|16793.73|16673.73|16792.3|16672.3|16793.73|16673.73|16792.3|16672.3|10
1642565250000|2022-01-19 04:07:30|16792.59|16672.59|16793.23|16673.23|16793.23|16673.23|16792.44|16672.44|9
1642565260000|2022-01-19 04:07:40|16793.14|16673.14|16793|16673|16793.46|16673.46|16792.98|16672.98|9
1642565270000|2022-01-19 04:07:50|16792.31|16672.31|16789.99|16669.99|16792.31|16672.31|16789.89|16669.89|10
1642565280000|2022-01-19 04:08:00|16790.29|16670.29|16789.78|16669.78|16790.51|16670.51|16789.06|16669.06|10
1642565290000|2022-01-19 04:08:10|16789.5|16669.5|16788.82|16668.82|16789.5|16669.5|16788.32|16668.32|10
1642565300000|2022-01-19 04:08:20|16789.32|16669.32|16787.74|16667.74|16789.32|16669.32|16787.74|16667.74|9
1642565310000|2022-01-19 04:08:30|16787.09|16667.09|16780.11|16660.11|16787.09|16667.09|16780.11|16660.11|10
1642565320000|2022-01-19 04:08:40|16780.23|16660.23|16778.83|16658.83|16780.23|16660.23|16777.42|16657.42|10
1642565330000|2022-01-19 04:08:50|16778.82|16658.82|16778.76|16658.76|16779.67|16659.67|16777.99|16657.99|10
1642565340000|2022-01-19 04:09:00|16778.33|16658.33|16775.46|16655.46|16778.33|16658.33|16775.46|16655.46|10
1642565350000|2022-01-19 04:09:10|16775.19|16655.19|16771.16|16651.16|16775.19|16655.19|16771.16|16651.16|10
1642565360000|2022-01-19 04:09:20|16771.53|16651.53|16768.08|16648.08|16771.53|16651.53|16768.08|16648.08|10
1642565370000|2022-01-19 04:09:30|16767.93|16647.93|16770.6|16650.6|16770.6|16650.6|16767.93|16647.93|10
1642565380000|2022-01-19 04:09:40|16770.81|16650.81|16772.21|16652.21|16772.21|16652.21|16770.81|16650.81|10
1642565390000|2022-01-19 04:09:50|16772.9|16652.9|16774.59|16654.59|16774.63|16654.63|16772.66|16652.66|10
1642565400000|2022-01-19 04:10:00|16774.03|16654.03|16772.93|16652.93|16774.03|16654.03|16772.53|16652.53|10
1642565410000|2022-01-19 04:10:10|16772.92|16652.92|16773.1|16653.1|16773.11|16653.11|16772.31|16652.31|9
1642565420000|2022-01-19 04:10:20|16773.12|16653.12|16772.07|16652.07|16773.12|16653.12|16772.07|16652.07|10
1642565430000|2022-01-19 04:10:30|16771.75|16651.75|16765.53|16645.53|16771.75|16651.75|16765.53|16645.53|10
1642565440000|2022-01-19 04:10:40|16765.92|16645.92|16757.39|16637.39|16765.92|16645.92|16757.39|16637.39|10
1642565450000|2022-01-19 04:10:50|16756.45|16636.45|16755.01|16635.01|16757.61|16637.61|16755.01|16635.01|10
1642565460000|2022-01-19 04:11:00|16754.9|16634.9|16750.32|16630.32|16754.9|16634.9|16750.32|16630.32|10
1642565470000|2022-01-19 04:11:10|16749.97|16629.97|16749.7|16629.7|16750.54|16630.54|16749.7|16629.7|10
1642565480000|2022-01-19 04:11:20|16749.57|16629.57|16751.98|16631.98|16751.98|16631.98|16749.57|16629.57|10
1642565490000|2022-01-19 04:11:30|16752.26|16632.26|16749.5|16629.5|16752.26|16632.26|16748.79|16628.79|10
1642565500000|2022-01-19 04:11:40|16749.59|16629.59|16748.75|16628.75|16749.74|16629.74|16748.31|16628.31|10
1642565510000|2022-01-19 04:11:50|16748.37|16628.37|16740.65|16620.65|16748.37|16628.37|16740.65|16620.65|10
1642565520000|2022-01-19 04:12:00|16740.38|16620.38|16743.33|16623.33|16743.33|16623.33|16740.38|16620.38|10
1642565530000|2022-01-19 04:12:10|16743.26|16623.26|16748.69|16628.69|16748.69|16628.69|16743.11|16623.11|10
1642565540000|2022-01-19 04:12:20|16748.31|16628.31|16747.58|16627.58|16748.42|16628.42|16747.58|16627.58|10
1642565550000|2022-01-19 04:12:30|16747.9|16627.9|16748.49|16628.49|16748.66|16628.66|16747.9|16627.9|10
1642565560000|2022-01-19 04:12:40|16748.88|16628.88|16749.68|16629.68|16750.05|16630.05|16748.71|16628.71|10
1642565570000|2022-01-19 04:12:50|16749.27|16629.27|16749.87|16629.87|16750.2|16630.2|16749.27|16629.27|9
1642565580000|2022-01-19 04:13:00|16751.53|16631.53|16753.27|16633.27|16753.27|16633.27|16751.46|16631.46|10
1642565590000|2022-01-19 04:13:10|16753.33|16633.33|16754.77|16634.77|16754.82|16634.82|16753.33|16633.33|10
1642565600000|2022-01-19 04:13:20|16754.67|16634.67|16751.52|16631.52|16754.67|16634.67|16751.52|16631.52|10
1642565610000|2022-01-19 04:13:30|16751.4|16631.4|16748.36|16628.36|16751.4|16631.4|16748.36|16628.36|10
1642565620000|2022-01-19 04:13:40|16748.09|16628.09|16745.66|16625.66|16748.09|16628.09|16745.66|16625.66|10
1642565630000|2022-01-19 04:13:50|16744.69|16624.69|16742|16622|16744.69|16624.69|16742|16622|9
1642565640000|2022-01-19 04:14:00|16741.41|16621.41|16741.32|16621.32|16741.41|16621.41|16740.93|16620.93|10
1642565650000|2022-01-19 04:14:10|16740.41|16620.41|16741.12|16621.12|16741.59|16621.59|16740.28|16620.28|10
1642565660000|2022-01-19 04:14:20|16741.57|16621.57|16742.47|16622.47|16743.55|16623.55|16741.57|16621.57|10
1642565670000|2022-01-19 04:14:30|16742.46|16622.46|16739.29|16619.29|16742.46|16622.46|16739.29|16619.29|10
1642565680000|2022-01-19 04:14:40|16739.35|16619.35|16736.24|16616.24|16739.35|16619.35|16735.98|16615.98|10
1642565690000|2022-01-19 04:14:50|16736.31|16616.31|16733.92|16613.92|16736.31|16616.31|16733.92|16613.92|10
1642565700000|2022-01-19 04:15:00|16733.59|16613.59|16734.36|16614.36|16734.36|16614.36|16732.8|16612.8|10
1642565710000|2022-01-19 04:15:10|16735.04|16615.04|16738.05|16618.05|16738.13|16618.13|16734.77|16614.77|10
1642565720000|2022-01-19 04:15:20|16737.6|16617.6|16740.46|16620.46|16740.73|16620.73|16737.6|16617.6|10
1642565730000|2022-01-19 04:15:30|16740.6|16620.6|16746.23|16626.23|16746.51|16626.51|16740.6|16620.6|10
1642565740000|2022-01-19 04:15:40|16746.05|16626.05|16746.02|16626.02|16746.25|16626.25|16745.54|16625.54|8
1642565750000|2022-01-19 04:15:50|16746.33|16626.33|16748.29|16628.29|16748.29|16628.29|16746.32|16626.32|10
1642565760000|2022-01-19 04:16:00|16748.17|16628.17|16749.48|16629.48|16749.69|16629.69|16747.93|16627.93|9
1642565770000|2022-01-19 04:16:10|16749.01|16629.01|16750.67|16630.67|16750.76|16630.76|16748.76|16628.76|10
1642565780000|2022-01-19 04:16:20|16750.33|16630.33|16751.95|16631.95|16751.95|16631.95|16749.84|16629.84|10
1642565790000|2022-01-19 04:16:30|16752.07|16632.07|16755.63|16635.63|16755.63|16635.63|16752.07|16632.07|10
1642565800000|2022-01-19 04:16:40|16755.92|16635.92|16759.3|16639.3|16759.3|16639.3|16755.92|16635.92|10
1642565810000|2022-01-19 04:16:50|16759.25|16639.25|16763.9|16643.9|16763.9|16643.9|16759.25|16639.25|10
1642565820000|2022-01-19 04:17:00|16764.46|16644.46|16767.04|16647.04|16767.04|16647.04|16764.46|16644.46|8
1642565830000|2022-01-19 04:17:10|16767.53|16647.53|16770.18|16650.18|16770.18|16650.18|16767.15|16647.15|10
1642565840000|2022-01-19 04:17:20|16770.25|16650.25|16770.62|16650.62|16771.26|16651.26|16770.25|16650.25|10
1642565850000|2022-01-19 04:17:30|16770.55|16650.55|16769.87|16649.87|16770.55|16650.55|16769.07|16649.07|10
1642565860000|2022-01-19 04:17:40|16769.44|16649.44|16771.5|16651.5|16771.61|16651.61|16769.44|16649.44|9
1642565870000|2022-01-19 04:17:50|16771.01|16651.01|16769.96|16649.96|16771.01|16651.01|16769.84|16649.84|7
1642565880000|2022-01-19 04:18:00|16769.58|16649.58|16769.45|16649.45|16769.75|16649.75|16769.14|16649.14|9
1642565890000|2022-01-19 04:18:10|16769.61|16649.61|16771.37|16651.37|16771.56|16651.56|16769.61|16649.61|10
1642565900000|2022-01-19 04:18:20|16771.32|16651.32|16772.04|16652.04|16772.04|16652.04|16770.55|16650.55|10
1642565910000|2022-01-19 04:18:30|16772.52|16652.52|16775.14|16655.14|16775.14|16655.14|16772.52|16652.52|10
1642565920000|2022-01-19 04:18:40|16776.65|16656.65|16779.99|16659.99|16779.99|16659.99|16776.34|16656.34|10
1642565930000|2022-01-19 04:18:50|16780.55|16660.55|16782.02|16662.02|16782.21|16662.21|16780.55|16660.55|10
1642565940000|2022-01-19 04:19:00|16782.15|16662.15|16785.52|16665.52|16785.52|16665.52|16782.15|16662.15|9
1642565950000|2022-01-19 04:19:10|16786.06|16666.06|16787.97|16667.97|16788.19|16668.19|16785.97|16665.97|10
1642565960000|2022-01-19 04:19:20|16788.39|16668.39|16788.44|16668.44|16789.32|16669.32|16788.18|16668.18|9
1642565970000|2022-01-19 04:19:30|16788.53|16668.53|16786.54|16666.54|16788.8|16668.8|16786.54|16666.54|10
1642565980000|2022-01-19 04:19:40|16786.33|16666.33|16783.03|16663.03|16786.34|16666.34|16783.03|16663.03|9
1642565990000|2022-01-19 04:19:50|16782.64|16662.64|16782.11|16662.11|16783.52|16663.52|16782.11|16662.11|10
1642566000000|2022-01-19 04:20:00|16781.83|16661.83|16779.88|16659.88|16781.84|16661.84|16779.88|16659.88|10
1642566010000|2022-01-19 04:20:10|16779.64|16659.64|16777.44|16657.44|16779.88|16659.88|16776.42|16656.42|10
1642566020000|2022-01-19 04:20:20|16777.57|16657.57|16775.83|16655.83|16777.57|16657.57|16775.83|16655.83|10
1642566030000|2022-01-19 04:20:30|16775.79|16655.79|16776.49|16656.49|16777.04|16657.04|16775.79|16655.79|10
1642566040000|2022-01-19 04:20:40|16776.84|16656.84|16777.35|16657.35|16777.49|16657.49|16776.62|16656.62|9
1642566050000|2022-01-19 04:20:50|16777.1|16657.1|16778.05|16658.05|16778.7|16658.7|16777.1|16657.1|10
1642566060000|2022-01-19 04:21:00|16779.86|16659.86|16779.98|16659.98|16780.44|16660.44|16779.84|16659.84|9
1642566070000|2022-01-19 04:21:10|16780.09|16660.09|16779.58|16659.58|16780.09|16660.09|16779.2|16659.2|10
1642566080000|2022-01-19 04:21:20|16779.65|16659.65|16782.73|16662.73|16783.27|16663.27|16779.65|16659.65|10
1642566090000|2022-01-19 04:21:30|16782.43|16662.43|16782.86|16662.86|16783.44|16663.44|16782.38|16662.38|9
1642566100000|2022-01-19 04:21:40|16783.14|16663.14|16782.92|16662.92|16784.03|16664.03|16782.82|16662.82|8
1642566110000|2022-01-19 04:21:50|16782.47|16662.47|16783.39|16663.39|16783.46|16663.46|16782.47|16662.47|10
1642566120000|2022-01-19 04:22:00|16782.71|16662.71|16782.98|16662.98|16783.21|16663.21|16782.68|16662.68|8
1642566130000|2022-01-19 04:22:10|16782.68|16662.68|16781.66|16661.66|16782.68|16662.68|16781.66|16661.66|9
1642566140000|2022-01-19 04:22:20|16781.22|16661.22|16778.7|16658.7|16781.22|16661.22|16778.64|16658.64|9
1642566150000|2022-01-19 04:22:30|16778.37|16658.37|16774.41|16654.41|16778.37|16658.37|16774.41|16654.41|10
1642566160000|2022-01-19 04:22:40|16773.84|16653.84|16770.88|16650.88|16774.22|16654.22|16770.85|16650.85|10
1642566170000|2022-01-19 04:22:50|16770.59|16650.59|16769.68|16649.68|16771.21|16651.21|16769.68|16649.68|10
1642566180000|2022-01-19 04:23:00|16769.77|16649.77|16768.94|16648.94|16770.27|16650.27|16768.94|16648.94|10
1642566190000|2022-01-19 04:23:10|16768.65|16648.65|16764.67|16644.67|16768.65|16648.65|16764.67|16644.67|10
1642566200000|2022-01-19 04:23:20|16763.99|16643.99|16761.42|16641.42|16763.99|16643.99|16761.42|16641.42|8
1642566210000|2022-01-19 04:23:30|16760.04|16640.04|16758.1|16638.1|16760.04|16640.04|16757.48|16637.48|10
1642566220000|2022-01-19 04:23:40|16757.88|16637.88|16754.54|16634.54|16757.88|16637.88|16754.15|16634.15|10
1642566230000|2022-01-19 04:23:50|16753.72|16633.72|16753.72|16633.72|16754.26|16634.26|16753.4|16633.4|10
1642566240000|2022-01-19 04:24:00|16754.28|16634.28|16750.13|16630.13|16754.29|16634.29|16750.03|16630.03|10
1642566250000|2022-01-19 04:24:10|16750.16|16630.16|16751.58|16631.58|16751.67|16631.67|16750.16|16630.16|10
1642566260000|2022-01-19 04:24:20|16751.08|16631.08|16747.82|16627.82|16751.08|16631.08|16747.6|16627.6|10
1642566270000|2022-01-19 04:24:30|16748.09|16628.09|16747.29|16627.29|16748.09|16628.09|16746.65|16626.65|10
1642566280000|2022-01-19 04:24:40|16747.38|16627.38|16748.31|16628.31|16748.31|16628.31|16747.18|16627.18|10
1642566290000|2022-01-19 04:24:50|16748.55|16628.55|16753.84|16633.84|16753.84|16633.84|16748.55|16628.55|10
1642566300000|2022-01-19 04:25:00|16754.96|16634.96|16754.76|16634.76|16755.78|16635.78|16754.6|16634.6|10
1642566310000|2022-01-19 04:25:10|16754.22|16634.22|16750.89|16630.89|16754.22|16634.22|16750.77|16630.77|9
1642566320000|2022-01-19 04:25:20|16750.9|16630.9|16748.86|16628.86|16750.9|16630.9|16748.86|16628.86|10
1642566330000|2022-01-19 04:25:30|16748.67|16628.67|16748.11|16628.11|16748.67|16628.67|16745.98|16625.98|10
1642566340000|2022-01-19 04:25:40|16748|16628|16749.32|16629.32|16749.53|16629.53|16747.95|16627.95|10
1642566350000|2022-01-19 04:25:50|16749.39|16629.39|16750.83|16630.83|16750.83|16630.83|16749.08|16629.08|10
1642566360000|2022-01-19 04:26:00|16750.96|16630.96|16753|16633|16753.11|16633.11|16750.96|16630.96|9
1642566370000|2022-01-19 04:26:10|16752.82|16632.82|16751.82|16631.82|16753.64|16633.64|16751.82|16631.82|10
1642566380000|2022-01-19 04:26:20|16751.89|16631.89|16753.11|16633.11|16753.16|16633.16|16751.89|16631.89|10
1642566390000|2022-01-19 04:26:30|16753.08|16633.08|16752.6|16632.6|16753.44|16633.44|16752.6|16632.6|10
1642566400000|2022-01-19 04:26:40|16752.76|16632.76|16753.3|16633.3|16753.3|16633.3|16752.53|16632.53|10
1642566410000|2022-01-19 04:26:50|16753.41|16633.41|16752.64|16632.64|16753.53|16633.53|16752.39|16632.39|10
1642566420000|2022-01-19 04:27:00|16752.52|16632.52|16748.78|16628.78|16752.52|16632.52|16748.78|16628.78|10
1642566430000|2022-01-19 04:27:10|16748.23|16628.23|16747.43|16627.43|16748.23|16628.23|16747.24|16627.24|10
1642566440000|2022-01-19 04:27:20|16747.26|16627.26|16751.57|16631.57|16751.57|16631.57|16747.26|16627.26|10
1642566450000|2022-01-19 04:27:30|16751.87|16631.87|16755.25|16635.25|16755.25|16635.25|16751.87|16631.87|10
1642566460000|2022-01-19 04:27:40|16755.44|16635.44|16758.02|16638.02|16758.02|16638.02|16755.44|16635.44|10
1642566470000|2022-01-19 04:27:50|16757.68|16637.68|16754.74|16634.74|16757.68|16637.68|16754.74|16634.74|9
1642566480000|2022-01-19 04:28:00|16754.39|16634.39|16753.23|16633.23|16754.39|16634.39|16752.82|16632.82|9
1642566490000|2022-01-19 04:28:10|16752.98|16632.98|16754.11|16634.11|16754.11|16634.11|16752.78|16632.78|10
1642566500000|2022-01-19 04:28:20|16754.76|16634.76|16755.87|16635.87|16755.87|16635.87|16754.74|16634.74|10
1642566510000|2022-01-19 04:28:30|16755.8|16635.8|16756.92|16636.92|16757.11|16637.11|16755.8|16635.8|10
1642566520000|2022-01-19 04:28:40|16757.17|16637.17|16757.42|16637.42|16758.2|16638.2|16757.17|16637.17|10
1642566530000|2022-01-19 04:28:50|16757.4|16637.4|16757.43|16637.43|16758.06|16638.06|16757.39|16637.39|10
1642566540000|2022-01-19 04:29:00|16756.97|16636.97|16755.12|16635.12|16756.97|16636.97|16755.12|16635.12|9
1642566550000|2022-01-19 04:29:10|16754.66|16634.66|16756.47|16636.47|16756.47|16636.47|16754.66|16634.66|10
1642566560000|2022-01-19 04:29:20|16756.85|16636.85|16760.04|16640.04|16760.04|16640.04|16755.83|16635.83|10
1642566570000|2022-01-19 04:29:30|16760.1|16640.1|16766.2|16646.2|16766.2|16646.2|16760.1|16640.1|10
1642566580000|2022-01-19 04:29:40|16766.29|16646.29|16769.53|16649.53|16769.53|16649.53|16766.14|16646.14|10
1642566590000|2022-01-19 04:29:50|16769.42|16649.42|16770.3|16650.3|16770.64|16650.64|16769.42|16649.42|9
1642566600000|2022-01-19 04:30:00|16771|16651|16770.85|16650.85|16771|16651|16770.51|16650.51|10
1642566610000|2022-01-19 04:30:10|16771.19|16651.19|16762.59|16642.59|16771.19|16651.19|16762.15|16642.15|10
1642566620000|2022-01-19 04:30:20|16762.42|16642.42|16757.92|16637.92|16762.42|16642.42|16757.92|16637.92|10
1642566630000|2022-01-19 04:30:30|16757.81|16637.81|16757.86|16637.86|16757.9|16637.9|16756.62|16636.62|10
1642566640000|2022-01-19 04:30:40|16758.24|16638.24|16764.36|16644.36|16764.36|16644.36|16758.24|16638.24|10
1642566650000|2022-01-19 04:30:50|16764.6|16644.6|16766.56|16646.56|16766.56|16646.56|16764.6|16644.6|10
1642566660000|2022-01-19 04:31:00|16766.29|16646.29|16767.26|16647.26|16767.26|16647.26|16765.62|16645.62|8
1642566670000|2022-01-19 04:31:10|16767.37|16647.37|16766.62|16646.62|16767.61|16647.61|16766.26|16646.26|10
1642566680000|2022-01-19 04:31:20|16766.53|16646.53|16769.56|16649.56|16769.56|16649.56|16766.53|16646.53|10
1642566690000|2022-01-19 04:31:30|16769.46|16649.46|16773.41|16653.41|16773.41|16653.41|16769.4|16649.4|10
1642566700000|2022-01-19 04:31:40|16773.34|16653.34|16775.16|16655.16|16775.16|16655.16|16773.34|16653.34|7
1642566710000|2022-01-19 04:31:50|16776.16|16656.16|16777.83|16657.83|16777.95|16657.95|16775.93|16655.93|10
1642566720000|2022-01-19 04:32:00|16778.4|16658.4|16777.6|16657.6|16778.43|16658.43|16777.28|16657.28|10
1642566730000|2022-01-19 04:32:10|16777.72|16657.72|16775.95|16655.95|16778.64|16658.64|16775.95|16655.95|10
1642566740000|2022-01-19 04:32:20|16775.56|16655.56|16775.13|16655.13|16775.56|16655.56|16774.49|16654.49|9
1642566750000|2022-01-19 04:32:30|16775.31|16655.31|16776.19|16656.19|16776.19|16656.19|16774.83|16654.83|10
1642566760000|2022-01-19 04:32:40|16776.48|16656.48|16778.02|16658.02|16778.2|16658.2|16776.48|16656.48|9
1642566770000|2022-01-19 04:32:50|16778.05|16658.05|16778.87|16658.87|16778.87|16658.87|16778.05|16658.05|9
1642566780000|2022-01-19 04:33:00|16778.85|16658.85|16781.22|16661.22|16781.65|16661.65|16778.82|16658.82|10
1642566790000|2022-01-19 04:33:10|16781.48|16661.48|16782.57|16662.57|16782.57|16662.57|16781.35|16661.35|10
1642566800000|2022-01-19 04:33:20|16782.02|16662.02|16780.23|16660.23|16782.08|16662.08|16780.07|16660.07|10
1642566810000|2022-01-19 04:33:30|16779.55|16659.55|16778.99|16658.99|16780.16|16660.16|16778.99|16658.99|10
1642566820000|2022-01-19 04:33:40|16778.68|16658.68|16779.17|16659.17|16779.17|16659.17|16777.58|16657.58|10
1642566830000|2022-01-19 04:33:50|16779.5|16659.5|16782.2|16662.2|16782.2|16662.2|16779.44|16659.44|9
1642566840000|2022-01-19 04:34:00|16782.29|16662.29|16782.96|16662.96|16783.18|16663.18|16782.29|16662.29|9
1642566850000|2022-01-19 04:34:10|16783.1|16663.1|16784.53|16664.53|16784.56|16664.56|16783.1|16663.1|8
1642566860000|2022-01-19 04:34:20|16784.52|16664.52|16784.17|16664.17|16784.52|16664.52|16783.73|16663.73|8
1642566870000|2022-01-19 04:34:30|16784.41|16664.41|16785.13|16665.13|16785.13|16665.13|16784.41|16664.41|8
1642566880000|2022-01-19 04:34:40|16785.02|16665.02|16785.52|16665.52|16785.76|16665.76|16784.99|16664.99|9
1642566890000|2022-01-19 04:34:50|16785.88|16665.88|16787.14|16667.14|16787.35|16667.35|16785.88|16665.88|9
1642566900000|2022-01-19 04:35:00|16786.57|16666.57|16785.1|16665.1|16786.57|16666.57|16784.94|16664.94|10
1642566910000|2022-01-19 04:35:10|16784.93|16664.93|16785|16665|16785.58|16665.58|16784.62|16664.62|9
1642566920000|2022-01-19 04:35:20|16785.15|16665.15|16788.77|16668.77|16788.77|16668.77|16784.66|16664.66|9
1642566930000|2022-01-19 04:35:30|16788.68|16668.68|16790.37|16670.37|16790.59|16670.59|16788.68|16668.68|10
1642566940000|2022-01-19 04:35:40|16790.56|16670.56|16790.42|16670.42|16791.41|16671.41|16790.42|16670.42|10
1642566950000|2022-01-19 04:35:50|16790.33|16670.33|16787.95|16667.95|16790.33|16670.33|16787.92|16667.92|10
1642566960000|2022-01-19 04:36:00|16787.29|16667.29|16786.02|16666.02|16787.29|16667.29|16786.02|16666.02|9
1642566970000|2022-01-19 04:36:10|16785.6|16665.6|16783.08|16663.08|16785.6|16665.6|16782.95|16662.95|10
1642566980000|2022-01-19 04:36:20|16782.96|16662.96|16781.03|16661.03|16782.96|16662.96|16780.91|16660.91|9
1642566990000|2022-01-19 04:36:30|16781.16|16661.16|16776.94|16656.94|16781.16|16661.16|16776.94|16656.94|10
1642567000000|2022-01-19 04:36:40|16776.3|16656.3|16773.44|16653.44|16776.3|16656.3|16773.44|16653.44|10
1642567010000|2022-01-19 04:36:50|16773.79|16653.79|16771.99|16651.99|16773.85|16653.85|16771.99|16651.99|8
1642567020000|2022-01-19 04:37:00|16772|16652|16771.11|16651.11|16772.4|16652.4|16771.11|16651.11|10
1642567030000|2022-01-19 04:37:10|16770.88|16650.88|16769.14|16649.14|16770.93|16650.93|16769.1|16649.1|10
1642567040000|2022-01-19 04:37:20|16769.23|16649.23|16767.42|16647.42|16769.23|16649.23|16767.42|16647.42|8
1642567050000|2022-01-19 04:37:30|16767.13|16647.13|16769.29|16649.29|16769.29|16649.29|16767|16647|10
1642567060000|2022-01-19 04:37:40|16770.15|16650.15|16772.81|16652.81|16772.81|16652.81|16770.06|16650.06|10
1642567070000|2022-01-19 04:37:50|16772.87|16652.87|16773.53|16653.53|16773.53|16653.53|16772.87|16652.87|8
1642567080000|2022-01-19 04:38:00|16773.87|16653.87|16773.64|16653.64|16774.47|16654.47|16773.64|16653.64|9
1642567090000|2022-01-19 04:38:10|16773.44|16653.44|16774.72|16654.72|16774.72|16654.72|16773.44|16653.44|10
1642567100000|2022-01-19 04:38:20|16774.8|16654.8|16776.84|16656.84|16776.85|16656.85|16774.8|16654.8|10
1642567110000|2022-01-19 04:38:30|16777.02|16657.02|16778.63|16658.63|16778.77|16658.77|16777.02|16657.02|10
1642567120000|2022-01-19 04:38:40|16778.66|16658.66|16781.51|16661.51|16781.51|16661.51|16778.66|16658.66|10
1642567130000|2022-01-19 04:38:50|16781.54|16661.54|16783.17|16663.17|16783.17|16663.17|16781.54|16661.54|9
1642567140000|2022-01-19 04:39:00|16783.51|16663.51|16783.78|16663.78|16783.78|16663.78|16783.22|16663.22|10
1642567150000|2022-01-19 04:39:10|16784.34|16664.34|16786.82|16666.82|16787.02|16667.02|16784.34|16664.34|10
1642567160000|2022-01-19 04:39:20|16787.05|16667.05|16786.01|16666.01|16787.05|16667.05|16785.56|16665.56|8
1642567170000|2022-01-19 04:39:30|16786.72|16666.72|16786.62|16666.62|16787.03|16667.03|16786.45|16666.45|8
1642567180000|2022-01-19 04:39:40|16786.28|16666.28|16786.07|16666.07|16786.44|16666.44|16786.05|16666.05|7
1642567190000|2022-01-19 04:39:50|16785.84|16665.84|16784.92|16664.92|16785.84|16665.84|16784.55|16664.55|9
1642567200000|2022-01-19 04:40:00|16785.05|16665.05|16785.77|16665.77|16785.87|16665.87|16785.05|16665.05|9
1642567210000|2022-01-19 04:40:10|16785.83|16665.83|16786.79|16666.79|16786.84|16666.84|16785.83|16665.83|10
1642567220000|2022-01-19 04:40:20|16786.7|16666.7|16785.8|16665.8|16786.7|16666.7|16785.8|16665.8|8
1642567230000|2022-01-19 04:40:30|16785.75|16665.75|16784.6|16664.6|16785.75|16665.75|16784.59|16664.59|9
1642567240000|2022-01-19 04:40:40|16784.47|16664.47|16785.4|16665.4|16785.4|16665.4|16784.43|16664.43|8
1642567250000|2022-01-19 04:40:50|16785.54|16665.54|16787.73|16667.73|16787.91|16667.91|16785.54|16665.54|9
1642567260000|2022-01-19 04:41:00|16787.99|16667.99|16789.63|16669.63|16789.63|16669.63|16787.84|16667.84|9
1642567270000|2022-01-19 04:41:10|16789.81|16669.81|16790.28|16670.28|16790.28|16670.28|16789.7|16669.7|10
1642567280000|2022-01-19 04:41:20|16790.24|16670.24|16791.03|16671.03|16791.03|16671.03|16790.24|16670.24|10
1642567290000|2022-01-19 04:41:30|16791.09|16671.09|16791.96|16671.96|16791.96|16671.96|16791.09|16671.09|7
1642567300000|2022-01-19 04:41:40|16792.09|16672.09|16793.37|16673.37|16793.57|16673.57|16791.98|16671.98|10
1642567310000|2022-01-19 04:41:50|16793.43|16673.43|16792.64|16672.64|16793.47|16673.47|16792.35|16672.35|9
1642567320000|2022-01-19 04:42:00|16792.65|16672.65|16791.59|16671.59|16792.65|16672.65|16791.59|16671.59|9
1642567330000|2022-01-19 04:42:10|16791.44|16671.44|16788.08|16668.08|16791.44|16671.44|16788.08|16668.08|10
1642567340000|2022-01-19 04:42:20|16788.22|16668.22|16786|16666|16788.22|16668.22|16786|16666|9
1642567350000|2022-01-19 04:42:30|16785.98|16665.98|16785.12|16665.12|16786.21|16666.21|16784.91|16664.91|10
1642567360000|2022-01-19 04:42:40|16784.75|16664.75|16783.72|16663.72|16784.78|16664.78|16783.61|16663.61|10
1642567370000|2022-01-19 04:42:50|16783.69|16663.69|16782.91|16662.91|16783.82|16663.82|16782.91|16662.91|9
1642567380000|2022-01-19 04:43:00|16782.86|16662.86|16780.59|16660.59|16783.08|16663.08|16780.25|16660.25|10
1642567390000|2022-01-19 04:43:10|16781.16|16661.16|16781.57|16661.57|16781.57|16661.57|16780.71|16660.71|10
1642567400000|2022-01-19 04:43:20|16781.58|16661.58|16781.69|16661.69|16781.69|16661.69|16781.4|16661.4|8
1642567410000|2022-01-19 04:43:30|16781.73|16661.73|16779.65|16659.65|16781.73|16661.73|16779.65|16659.65|9
1642567420000|2022-01-19 04:43:40|16778.9|16658.9|16777.49|16657.49|16778.9|16658.9|16777.49|16657.49|10
1642567430000|2022-01-19 04:43:50|16776.73|16656.73|16776.81|16656.81|16776.83|16656.83|16776.64|16656.64|6
1642567440000|2022-01-19 04:44:00|16776.93|16656.93|16775.41|16655.41|16776.93|16656.93|16775.05|16655.05|9
1642567450000|2022-01-19 04:44:10|16774.78|16654.78|16774.04|16654.04|16774.78|16654.78|16773.68|16653.68|10
1642567460000|2022-01-19 04:44:20|16774|16654|16773.38|16653.38|16774.03|16654.03|16773.38|16653.38|8
1642567470000|2022-01-19 04:44:30|16773.28|16653.28|16773.44|16653.44|16773.44|16653.44|16773.19|16653.19|10
1642567480000|2022-01-19 04:44:40|16773.46|16653.46|16772.33|16652.33|16773.46|16653.46|16771.66|16651.66|10
1642567490000|2022-01-19 04:44:50|16772.29|16652.29|16773.36|16653.36|16773.36|16653.36|16772.22|16652.22|9
1642567500000|2022-01-19 04:45:00|16773.64|16653.64|16777.14|16657.14|16777.14|16657.14|16773.64|16653.64|8
1642567510000|2022-01-19 04:45:10|16777.45|16657.45|16778.41|16658.41|16778.43|16658.43|16777.45|16657.45|9
1642567520000|2022-01-19 04:45:20|16778.52|16658.52|16780.83|16660.83|16780.83|16660.83|16778.52|16658.52|9
1642567530000|2022-01-19 04:45:30|16780.55|16660.55|16779.82|16659.82|16780.87|16660.87|16779.82|16659.82|8
1642567540000|2022-01-19 04:45:40|16779.74|16659.74|16780.71|16660.71|16780.77|16660.77|16779.74|16659.74|8
1642567550000|2022-01-19 04:45:50|16781.2|16661.2|16782.43|16662.43|16782.55|16662.55|16781.2|16661.2|10
1642567560000|2022-01-19 04:46:00|16782.38|16662.38|16780.92|16660.92|16782.38|16662.38|16780.52|16660.52|10
1642567570000|2022-01-19 04:46:10|16780.98|16660.98|16779.23|16659.23|16780.98|16660.98|16779.23|16659.23|8
1642567580000|2022-01-19 04:46:20|16778.72|16658.72|16779.39|16659.39|16779.39|16659.39|16778.62|16658.62|10
1642567590000|2022-01-19 04:46:30|16780.65|16660.65|16778.05|16658.05|16780.73|16660.73|16778.05|16658.05|10
1642567600000|2022-01-19 04:46:40|16777.26|16657.26|16774.62|16654.62|16777.26|16657.26|16774.62|16654.62|10
1642567610000|2022-01-19 04:46:50|16773.58|16653.58|16769.27|16649.27|16773.58|16653.58|16769.27|16649.27|10
1642567620000|2022-01-19 04:47:00|16769.13|16649.13|16767.33|16647.33|16769.13|16649.13|16767.33|16647.33|10
1642567630000|2022-01-19 04:47:10|16767.06|16647.06|16763.54|16643.54|16767.06|16647.06|16763.22|16643.22|10
1642567640000|2022-01-19 04:47:20|16763.41|16643.41|16763.25|16643.25|16763.41|16643.41|16763.15|16643.15|10
1642567650000|2022-01-19 04:47:30|16762.83|16642.83|16762.49|16642.49|16763.46|16643.46|16762.4|16642.4|10
1642567660000|2022-01-19 04:47:40|16762.79|16642.79|16762.7|16642.7|16762.86|16642.86|16762.31|16642.31|10
1642567670000|2022-01-19 04:47:50|16762.87|16642.87|16762.18|16642.18|16763.4|16643.4|16762.18|16642.18|9
1642567680000|2022-01-19 04:48:00|16762.14|16642.14|16763.76|16643.76|16763.76|16643.76|16761.93|16641.93|10
1642567690000|2022-01-19 04:48:10|16764.73|16644.73|16768.21|16648.21|16768.3|16648.3|16764.73|16644.73|10
1642567700000|2022-01-19 04:48:20|16767.91|16647.91|16768.78|16648.78|16768.78|16648.78|16767.8|16647.8|10
1642567710000|2022-01-19 04:48:30|16769.09|16649.09|16768.95|16648.95|16769.33|16649.33|16768.78|16648.78|8
1642567720000|2022-01-19 04:48:40|16768.91|16648.91|16768.12|16648.12|16769.64|16649.64|16767.99|16647.99|9
1642567730000|2022-01-19 04:48:50|16768.3|16648.3|16769.03|16649.03|16769.03|16649.03|16768.29|16648.29|9
1642567740000|2022-01-19 04:49:00|16769.32|16649.32|16769.8|16649.8|16770.09|16650.09|16769.32|16649.32|8
1642567750000|2022-01-19 04:49:10|16769.82|16649.82|16769.15|16649.15|16769.95|16649.95|16768.88|16648.88|10
1642567760000|2022-01-19 04:49:20|16769.33|16649.33|16768.25|16648.25|16769.5|16649.5|16768.25|16648.25|9
1642567770000|2022-01-19 04:49:30|16768.26|16648.26|16766.3|16646.3|16768.26|16648.26|16765.82|16645.82|10
1642567780000|2022-01-19 04:49:40|16765.93|16645.93|16766.18|16646.18|16766.39|16646.39|16765.63|16645.63|10
1642567790000|2022-01-19 04:49:50|16766.43|16646.43|16767.15|16647.15|16767.24|16647.24|16766.43|16646.43|10
1642567800000|2022-01-19 04:50:00|16767.1|16647.1|16768.29|16648.29|16768.29|16648.29|16767.1|16647.1|10
1642567810000|2022-01-19 04:50:10|16768.61|16648.61|16769.72|16649.72|16769.72|16649.72|16768.61|16648.61|10
1642567820000|2022-01-19 04:50:20|16770.78|16650.78|16772.06|16652.06|16772.06|16652.06|16770.78|16650.78|9
1642567830000|2022-01-19 04:50:30|16772.05|16652.05|16773.01|16653.01|16773.01|16653.01|16772.05|16652.05|10
1642567840000|2022-01-19 04:50:40|16772.97|16652.97|16776.99|16656.99|16777.24|16657.24|16772.97|16652.97|10
1642567850000|2022-01-19 04:50:50|16777.01|16657.01|16776.85|16656.85|16777.31|16657.31|16776.59|16656.59|7
1642567860000|2022-01-19 04:51:00|16776.64|16656.64|16775.8|16655.8|16776.76|16656.76|16775.8|16655.8|9
1642567870000|2022-01-19 04:51:10|16775.74|16655.74|16772.18|16652.18|16775.74|16655.74|16772.18|16652.18|9
1642567880000|2022-01-19 04:51:20|16771.38|16651.38|16771.63|16651.63|16772.14|16652.14|16771.38|16651.38|10
1642567890000|2022-01-19 04:51:30|16771.77|16651.77|16771.2|16651.2|16771.92|16651.92|16771.2|16651.2|9
1642567900000|2022-01-19 04:51:40|16771.31|16651.31|16770.64|16650.64|16771.31|16651.31|16770.64|16650.64|9
1642567910000|2022-01-19 04:51:50|16770.65|16650.65|16771.36|16651.36|16771.36|16651.36|16770.65|16650.65|10
1642567920000|2022-01-19 04:52:00|16771.38|16651.38|16769.08|16649.08|16771.38|16651.38|16768.88|16648.88|9
1642567930000|2022-01-19 04:52:10|16768.89|16648.89|16768.3|16648.3|16769.09|16649.09|16768.3|16648.3|9
1642567940000|2022-01-19 04:52:20|16768.11|16648.11|16768.65|16648.65|16768.65|16648.65|16766.9|16646.9|10
1642567950000|2022-01-19 04:52:30|16768.87|16648.87|16768.69|16648.69|16769.41|16649.41|16768.69|16648.69|9
1642567960000|2022-01-19 04:52:40|16768.74|16648.74|16771.21|16651.21|16771.32|16651.32|16768.46|16648.46|10
1642567970000|2022-01-19 04:52:50|16771.65|16651.65|16772.96|16652.96|16772.96|16652.96|16771.65|16651.65|7
1642567980000|2022-01-19 04:53:00|16772.99|16652.99|16772.97|16652.97|16773.29|16653.29|16772.85|16652.85|8
1642567990000|2022-01-19 04:53:10|16773.06|16653.06|16773.37|16653.37|16773.37|16653.37|16773.06|16653.06|8
1642568000000|2022-01-19 04:53:20|16773.33|16653.33|16773.26|16653.26|16773.33|16653.33|16772.98|16652.98|9
1642568010000|2022-01-19 04:53:30|16773.28|16653.28|16773.32|16653.32|16773.32|16653.32|16772.99|16652.99|8
1642568020000|2022-01-19 04:53:40|16773.71|16653.71|16774.62|16654.62|16774.66|16654.66|16773.71|16653.71|10
1642568030000|2022-01-19 04:53:50|16774.75|16654.75|16774.7|16654.7|16774.84|16654.84|16774.15|16654.15|10
1642568040000|2022-01-19 04:54:00|16774.78|16654.78|16774.83|16654.83|16774.85|16654.85|16774.63|16654.63|8
1642568050000|2022-01-19 04:54:10|16774.76|16654.76|16775.65|16655.65|16775.8|16655.8|16774.76|16654.76|9
1642568060000|2022-01-19 04:54:20|16776.04|16656.04|16775.91|16655.91|16776.06|16656.06|16775.85|16655.85|5
1642568070000|2022-01-19 04:54:30|16775.93|16655.93|16777.2|16657.2|16777.24|16657.24|16775.93|16655.93|10
1642568080000|2022-01-19 04:54:40|16777.1|16657.1|16776.7|16656.7|16777.37|16657.37|16776.7|16656.7|9
1642568090000|2022-01-19 04:54:50|16776.59|16656.59|16777.28|16657.28|16777.47|16657.47|16776.59|16656.59|9
1642568100000|2022-01-19 04:55:00|16777.48|16657.48|16777.43|16657.43|16777.48|16657.48|16776.89|16656.89|9
1642568110000|2022-01-19 04:55:10|16777.56|16657.56|16778.31|16658.31|16778.54|16658.54|16777.53|16657.53|10
1642568120000|2022-01-19 04:55:20|16779.02|16659.02|16779.32|16659.32|16779.32|16659.32|16779.02|16659.02|8
1642568130000|2022-01-19 04:55:30|16779.38|16659.38|16781.04|16661.04|16781.04|16661.04|16779.38|16659.38|8
1642568140000|2022-01-19 04:55:40|16781.11|16661.11|16782.56|16662.56|16782.81|16662.81|16780.99|16660.99|8
1642568150000|2022-01-19 04:55:50|16783.05|16663.05|16785.68|16665.68|16785.68|16665.68|16783.05|16663.05|9
1642568160000|2022-01-19 04:56:00|16786.24|16666.24|16788.25|16668.25|16788.4|16668.4|16786.24|16666.24|10
1642568170000|2022-01-19 04:56:10|16788.05|16668.05|16790.82|16670.82|16790.9|16670.9|16788.05|16668.05|10
1642568180000|2022-01-19 04:56:20|16791.03|16671.03|16791.8|16671.8|16792.68|16672.68|16791.03|16671.03|10
1642568190000|2022-01-19 04:56:30|16791.97|16671.97|16790.63|16670.63|16791.97|16671.97|16790.63|16670.63|9
1642568200000|2022-01-19 04:56:40|16790.56|16670.56|16792.98|16672.98|16792.98|16672.98|16790.56|16670.56|9
1642568210000|2022-01-19 04:56:50|16792.95|16672.95|16793.56|16673.56|16793.76|16673.76|16792.95|16672.95|9
1642568220000|2022-01-19 04:57:00|16793.55|16673.55|16795.12|16675.12|16795.15|16675.15|16793.42|16673.42|7
1642568230000|2022-01-19 04:57:10|16795.55|16675.55|16795.27|16675.27|16795.71|16675.71|16795.27|16675.27|9
1642568240000|2022-01-19 04:57:20|16795.52|16675.52|16794.26|16674.26|16796.04|16676.04|16794.26|16674.26|10
1642568250000|2022-01-19 04:57:30|16793.97|16673.97|16793.92|16673.92|16794.25|16674.25|16793.82|16673.82|10
1642568260000|2022-01-19 04:57:40|16794.02|16674.02|16793.6|16673.6|16794.31|16674.31|16793.6|16673.6|9
1642568270000|2022-01-19 04:57:50|16793.49|16673.49|16793.12|16673.12|16793.64|16673.64|16793.12|16673.12|10
1642568280000|2022-01-19 04:58:00|16793.13|16673.13|16792.66|16672.66|16793.13|16673.13|16792.22|16672.22|9
1642568290000|2022-01-19 04:58:10|16792.35|16672.35|16791.06|16671.06|16792.35|16672.35|16791.06|16671.06|9
1642568300000|2022-01-19 04:58:20|16790.93|16670.93|16790.02|16670.02|16790.93|16670.93|16790.02|16670.02|10
1642568310000|2022-01-19 04:58:30|16790.31|16670.31|16789.7|16669.7|16790.31|16670.31|16789.52|16669.52|9
1642568320000|2022-01-19 04:58:40|16789.77|16669.77|16789.03|16669.03|16789.77|16669.77|16789.03|16669.03|10
1642568330000|2022-01-19 04:58:50|16789.33|16669.33|16790.15|16670.15|16790.43|16670.43|16789.33|16669.33|9
1642568340000|2022-01-19 04:59:00|16790.13|16670.13|16781.21|16661.21|16790.13|16670.13|16781.21|16661.21|10
1642568350000|2022-01-19 04:59:10|16781.16|16661.16|16778.9|16658.9|16781.27|16661.27|16778.9|16658.9|10
1642568360000|2022-01-19 04:59:20|16778.49|16658.49|16773.73|16653.73|16778.49|16658.49|16773.73|16653.73|10
1642568370000|2022-01-19 04:59:30|16773.98|16653.98|16771.27|16651.27|16774.3|16654.3|16770.75|16650.75|10
1642568380000|2022-01-19 04:59:40|16771.17|16651.17|16770.4|16650.4|16771.17|16651.17|16770.33|16650.33|10
1642568390000|2022-01-19 04:59:50|16770.13|16650.13|16768.65|16648.65|16770.13|16650.13|16768.65|16648.65|10
1642568400000|2022-01-19 05:00:00|16768.28|16648.28|16766.97|16646.97|16768.28|16648.28|16766.97|16646.97|10
1642568410000|2022-01-19 05:00:10|16766.22|16646.22|16762.63|16642.63|16766.22|16646.22|16762.11|16642.11|10
1642568420000|2022-01-19 05:00:20|16762.27|16642.27|16760.82|16640.82|16762.27|16642.27|16760.74|16640.74|10
1642568430000|2022-01-19 05:00:30|16760.84|16640.84|16758.75|16638.75|16760.91|16640.91|16758.75|16638.75|9
1642568440000|2022-01-19 05:00:40|16758.52|16638.52|16757.76|16637.76|16758.52|16638.52|16757.76|16637.76|10
1642568450000|2022-01-19 05:00:50|16757.72|16637.72|16756.31|16636.31|16757.77|16637.77|16756.09|16636.09|9
1642568460000|2022-01-19 05:01:00|16756.14|16636.14|16754.86|16634.86|16756.14|16636.14|16754.86|16634.86|9
1642568470000|2022-01-19 05:01:10|16754.21|16634.21|16753.77|16633.77|16754.3|16634.3|16753.77|16633.77|9
1642568480000|2022-01-19 05:01:20|16753.7|16633.7|16755.45|16635.45|16755.45|16635.45|16753.5|16633.5|10
1642568490000|2022-01-19 05:01:30|16755.56|16635.56|16755.81|16635.81|16755.93|16635.93|16755.55|16635.55|10
1642568500000|2022-01-19 05:01:40|16755.55|16635.55|16756.89|16636.89|16757.06|16637.06|16755.55|16635.55|10
1642568510000|2022-01-19 05:01:50|16757.64|16637.64|16758.34|16638.34|16758.57|16638.57|16757.5|16637.5|10
1642568520000|2022-01-19 05:02:00|16758.63|16638.63|16760.38|16640.38|16760.38|16640.38|16758.57|16638.57|10
1642568530000|2022-01-19 05:02:10|16760.01|16640.01|16764.95|16644.95|16764.95|16644.95|16760.01|16640.01|10
1642568540000|2022-01-19 05:02:20|16765.62|16645.62|16766.76|16646.76|16766.76|16646.76|16765.2|16645.2|10
1642568550000|2022-01-19 05:02:30|16766.5|16646.5|16772.06|16652.06|16772.17|16652.17|16766.49|16646.49|10
1642568560000|2022-01-19 05:02:40|16771.98|16651.98|16773.58|16653.58|16773.81|16653.81|16771.97|16651.97|9
1642568570000|2022-01-19 05:02:50|16773.55|16653.55|16776.52|16656.52|16776.73|16656.73|16773.55|16653.55|10
1642568580000|2022-01-19 05:03:00|16776.57|16656.57|16777.49|16657.49|16777.49|16657.49|16776.48|16656.48|10
1642568590000|2022-01-19 05:03:10|16777.44|16657.44|16778.11|16658.11|16778.96|16658.96|16777.44|16657.44|10
1642568600000|2022-01-19 05:03:20|16778.25|16658.25|16783.31|16663.31|16783.36|16663.36|16778.25|16658.25|10
1642568610000|2022-01-19 05:03:30|16783.93|16663.93|16785.68|16665.68|16785.7|16665.7|16783.93|16663.93|10
1642568620000|2022-01-19 05:03:40|16785.81|16665.81|16785.89|16665.89|16786.15|16666.15|16785.6|16665.6|10
1642568630000|2022-01-19 05:03:50|16785.71|16665.71|16785.67|16665.67|16785.82|16665.82|16785.42|16665.42|8
1642568640000|2022-01-19 05:04:00|16785.84|16665.84|16789.13|16669.13|16789.13|16669.13|16785.72|16665.72|9
1642568650000|2022-01-19 05:04:10|16789.65|16669.65|16789.85|16669.85|16789.96|16669.96|16789.35|16669.35|9
1642568660000|2022-01-19 05:04:20|16789.86|16669.86|16792.61|16672.61|16792.87|16672.87|16789.86|16669.86|10
1642568670000|2022-01-19 05:04:30|16792.66|16672.66|16798.73|16678.73|16798.73|16678.73|16792.66|16672.66|9
1642568680000|2022-01-19 05:04:40|16800.85|16680.85|16807.25|16687.25|16807.25|16687.25|16800.85|16680.85|10
1642568690000|2022-01-19 05:04:50|16807.47|16687.47|16809.96|16689.96|16809.96|16689.96|16807.47|16687.47|10
1642568700000|2022-01-19 05:05:00|16810.11|16690.11|16809.12|16689.12|16810.11|16690.11|16808.65|16688.65|10
1642568710000|2022-01-19 05:05:10|16809.13|16689.13|16811.05|16691.05|16811.39|16691.39|16808.93|16688.93|10
1642568720000|2022-01-19 05:05:20|16811.14|16691.14|16809.16|16689.16|16811.14|16691.14|16808.84|16688.84|10
1642568730000|2022-01-19 05:05:30|16809.51|16689.51|16807.13|16687.13|16809.51|16689.51|16806.75|16686.75|10
1642568740000|2022-01-19 05:05:40|16807.45|16687.45|16808.55|16688.55|16808.55|16688.55|16807.23|16687.23|9
1642568750000|2022-01-19 05:05:50|16809.21|16689.21|16811.72|16691.72|16811.76|16691.76|16809.21|16689.21|10
1642568760000|2022-01-19 05:06:00|16811.68|16691.68|16811.23|16691.23|16812.87|16692.87|16811.23|16691.23|9
1642568770000|2022-01-19 05:06:10|16811.39|16691.39|16809.69|16689.69|16811.39|16691.39|16809.69|16689.69|10
1642568780000|2022-01-19 05:06:20|16809.81|16689.81|16809.92|16689.92|16810.1|16690.1|16809.69|16689.69|8
1642568790000|2022-01-19 05:06:30|16810.16|16690.16|16807.31|16687.31|16810.16|16690.16|16807.31|16687.31|10
1642568800000|2022-01-19 05:06:40|16806.94|16686.94|16806.3|16686.3|16806.98|16686.98|16805.94|16685.94|10
1642568810000|2022-01-19 05:06:50|16806.35|16686.35|16805.8|16685.8|16806.38|16686.38|16805.78|16685.78|9
1642568820000|2022-01-19 05:07:00|16806|16686|16805.15|16685.15|16806.2|16686.2|16804.93|16684.93|9
1642568830000|2022-01-19 05:07:10|16805.4|16685.4|16807.09|16687.09|16807.09|16687.09|16805.38|16685.38|9
1642568840000|2022-01-19 05:07:20|16807.45|16687.45|16808.38|16688.38|16808.38|16688.38|16807.45|16687.45|10
1642568850000|2022-01-19 05:07:30|16808.47|16688.47|16807.6|16687.6|16808.51|16688.51|16807.6|16687.6|9
1642568860000|2022-01-19 05:07:40|16807.85|16687.85|16809.12|16689.12|16809.22|16689.22|16807.75|16687.75|8
1642568870000|2022-01-19 05:07:50|16809.3|16689.3|16809.17|16689.17|16809.56|16689.56|16808.92|16688.92|9
1642568880000|2022-01-19 05:08:00|16809.02|16689.02|16809.36|16689.36|16809.61|16689.61|16808.94|16688.94|8
1642568890000|2022-01-19 05:08:10|16809.44|16689.44|16812.39|16692.39|16812.54|16692.54|16809.44|16689.44|10
1642568900000|2022-01-19 05:08:20|16812.62|16692.62|16812.31|16692.31|16812.71|16692.71|16812.23|16692.23|10
1642568910000|2022-01-19 05:08:30|16812.42|16692.42|16811.32|16691.32|16812.42|16692.42|16810.87|16690.87|9
1642568920000|2022-01-19 05:08:40|16810.84|16690.84|16811.58|16691.58|16811.58|16691.58|16810.57|16690.57|10
1642568930000|2022-01-19 05:08:50|16811.6|16691.6|16811.03|16691.03|16811.74|16691.74|16810.76|16690.76|9
1642568940000|2022-01-19 05:09:00|16810.55|16690.55|16808.64|16688.64|16810.88|16690.88|16808.64|16688.64|8
1642568950000|2022-01-19 05:09:10|16808.67|16688.67|16807.54|16687.54|16808.67|16688.67|16807.54|16687.54|10
1642568960000|2022-01-19 05:09:20|16806.9|16686.9|16806.97|16686.97|16807.03|16687.03|16806.32|16686.32|10
1642568970000|2022-01-19 05:09:30|16806.87|16686.87|16807.31|16687.31|16807.38|16687.38|16806.47|16686.47|10
1642568980000|2022-01-19 05:09:40|16807.44|16687.44|16806.08|16686.08|16807.66|16687.66|16806.08|16686.08|9
1642568990000|2022-01-19 05:09:50|16806.63|16686.63|16804.34|16684.34|16806.63|16686.63|16804.34|16684.34|9
1642569000000|2022-01-19 05:10:00|16804.4|16684.4|16804.39|16684.39|16804.4|16684.4|16803.65|16683.65|9
1642569010000|2022-01-19 05:10:10|16804.53|16684.53|16805.45|16685.45|16805.59|16685.59|16804.48|16684.48|10
1642569020000|2022-01-19 05:10:20|16805.47|16685.47|16805.93|16685.93|16805.93|16685.93|16805.21|16685.21|8
1642569030000|2022-01-19 05:10:30|16805.59|16685.59|16804.42|16684.42|16805.59|16685.59|16804.42|16684.42|8
1642569040000|2022-01-19 05:10:40|16804.6|16684.6|16806.14|16686.14|16806.14|16686.14|16804.6|16684.6|10
1642569050000|2022-01-19 05:10:50|16806.2|16686.2|16806.39|16686.39|16806.4|16686.4|16806.08|16686.08|10
1642569060000|2022-01-19 05:11:00|16806.6|16686.6|16808.27|16688.27|16808.27|16688.27|16806.6|16686.6|9
1642569070000|2022-01-19 05:11:10|16808.34|16688.34|16807.75|16687.75|16808.98|16688.98|16807.75|16687.75|10
1642569080000|2022-01-19 05:11:20|16807.68|16687.68|16806.34|16686.34|16807.68|16687.68|16806.34|16686.34|10
1642569090000|2022-01-19 05:11:30|16806.28|16686.28|16806.62|16686.62|16806.62|16686.62|16806.17|16686.17|9
1642569100000|2022-01-19 05:11:40|16806.64|16686.64|16807.75|16687.75|16807.75|16687.75|16806.64|16686.64|10
1642569110000|2022-01-19 05:11:50|16807.86|16687.86|16807.94|16687.94|16808.07|16688.07|16807.49|16687.49|10
1642569120000|2022-01-19 05:12:00|16808.21|16688.21|16806.74|16686.74|16808.3|16688.3|16806.74|16686.74|9
1642569130000|2022-01-19 05:12:10|16807.53|16687.53|16806.42|16686.42|16807.53|16687.53|16806.42|16686.42|10
1642569140000|2022-01-19 05:12:20|16806.4|16686.4|16803.43|16683.43|16806.69|16686.69|16803.27|16683.27|10
1642569150000|2022-01-19 05:12:30|16802.79|16682.79|16802.52|16682.52|16802.79|16682.79|16802.2|16682.2|10
1642569160000|2022-01-19 05:12:40|16803.15|16683.15|16801.98|16681.98|16803.15|16683.15|16801.92|16681.92|10
1642569170000|2022-01-19 05:12:50|16802.09|16682.09|16802.73|16682.73|16802.97|16682.97|16802.09|16682.09|9
1642569180000|2022-01-19 05:13:00|16802.74|16682.74|16802.23|16682.23|16802.74|16682.74|16802.22|16682.22|10
1642569190000|2022-01-19 05:13:10|16802.19|16682.19|16803.04|16683.04|16803.07|16683.07|16801.99|16681.99|9
1642569200000|2022-01-19 05:13:20|16803.09|16683.09|16803.14|16683.14|16803.14|16683.14|16801.78|16681.78|8
1642569210000|2022-01-19 05:13:30|16803.04|16683.04|16803.17|16683.17|16803.17|16683.17|16802.74|16682.74|9
1642569220000|2022-01-19 05:13:40|16803.4|16683.4|16804.46|16684.46|16804.46|16684.46|16803.4|16683.4|9
1642569230000|2022-01-19 05:13:50|16804.51|16684.51|16804.85|16684.85|16804.91|16684.91|16803.55|16683.55|9
1642569240000|2022-01-19 05:14:00|16805.1|16685.1|16806.44|16686.44|16806.44|16686.44|16805.1|16685.1|9
1642569250000|2022-01-19 05:14:10|16806.4|16686.4|16806.41|16686.41|16806.57|16686.57|16805.93|16685.93|10
1642569260000|2022-01-19 05:14:20|16806.09|16686.09|16808.76|16688.76|16808.76|16688.76|16806.09|16686.09|9
1642569270000|2022-01-19 05:14:30|16809.04|16689.04|16810.26|16690.26|16810.26|16690.26|16809.04|16689.04|10
1642569280000|2022-01-19 05:14:40|16810.18|16690.18|16809.34|16689.34|16810.6|16690.6|16809.32|16689.32|9
1642569290000|2022-01-19 05:14:50|16809.22|16689.22|16807|16687|16809.22|16689.22|16807|16687|9
1642569300000|2022-01-19 05:15:00|16806.9|16686.9|16807.41|16687.41|16807.41|16687.41|16806.75|16686.75|10
1642569310000|2022-01-19 05:15:10|16806.54|16686.54|16805.76|16685.76|16806.54|16686.54|16805.11|16685.11|10
1642569320000|2022-01-19 05:15:20|16805.84|16685.84|16805.66|16685.66|16805.9|16685.9|16805.66|16685.66|9
1642569330000|2022-01-19 05:15:30|16805.41|16685.41|16804.51|16684.51|16805.57|16685.57|16804.51|16684.51|10
1642569340000|2022-01-19 05:15:40|16803.97|16683.97|16803.11|16683.11|16803.97|16683.97|16803|16683|10
1642569350000|2022-01-19 05:15:50|16803.18|16683.18|16803.53|16683.53|16803.73|16683.73|16803.07|16683.07|10
1642569360000|2022-01-19 05:16:00|16803.46|16683.46|16801.44|16681.44|16803.46|16683.46|16801.44|16681.44|10
1642569370000|2022-01-19 05:16:10|16801.18|16681.18|16800.55|16680.55|16801.18|16681.18|16800.53|16680.53|9
1642569380000|2022-01-19 05:16:20|16800.54|16680.54|16799.37|16679.37|16801.41|16681.41|16799.37|16679.37|10
1642569390000|2022-01-19 05:16:30|16799.09|16679.09|16798.12|16678.12|16799.09|16679.09|16797.91|16677.91|10
1642569400000|2022-01-19 05:16:40|16797.8|16677.8|16798.14|16678.14|16799.17|16679.17|16797.8|16677.8|10
1642569410000|2022-01-19 05:16:50|16798.43|16678.43|16795.9|16675.9|16798.67|16678.67|16795.61|16675.61|10
1642569420000|2022-01-19 05:17:00|16795.57|16675.57|16795.54|16675.54|16795.57|16675.57|16794.86|16674.86|10
1642569430000|2022-01-19 05:17:10|16795.56|16675.56|16796.88|16676.88|16797.01|16677.01|16795.56|16675.56|10
1642569440000|2022-01-19 05:17:20|16796.99|16676.99|16797.07|16677.07|16797.27|16677.27|16796.41|16676.41|10
1642569450000|2022-01-19 05:17:30|16797.35|16677.35|16796.46|16676.46|16797.35|16677.35|16796.38|16676.38|9
1642569460000|2022-01-19 05:17:40|16796.36|16676.36|16796.57|16676.57|16796.67|16676.67|16796.03|16676.03|8
1642569470000|2022-01-19 05:17:50|16796.23|16676.23|16796.21|16676.21|16796.23|16676.23|16795.34|16675.34|9
1642569480000|2022-01-19 05:18:00|16796.5|16676.5|16796.69|16676.69|16796.7|16676.7|16796.27|16676.27|10
1642569490000|2022-01-19 05:18:10|16796.83|16676.83|16797.65|16677.65|16797.88|16677.88|16796.83|16676.83|8
1642569500000|2022-01-19 05:18:20|16797.29|16677.29|16796.3|16676.3|16797.32|16677.32|16796.3|16676.3|10
1642569510000|2022-01-19 05:18:30|16796.15|16676.15|16795.62|16675.62|16796.15|16676.15|16795.58|16675.58|10
1642569520000|2022-01-19 05:18:40|16795.66|16675.66|16794.78|16674.78|16795.66|16675.66|16794.78|16674.78|10
1642569530000|2022-01-19 05:18:50|16794.79|16674.79|16791.78|16671.78|16794.84|16674.84|16791.78|16671.78|10
1642569540000|2022-01-19 05:19:00|16791.55|16671.55|16789.34|16669.34|16791.61|16671.61|16789.34|16669.34|10
1642569550000|2022-01-19 05:19:10|16788.46|16668.46|16787.76|16667.76|16788.83|16668.83|16787.76|16667.76|10
1642569560000|2022-01-19 05:19:20|16787.35|16667.35|16786.13|16666.13|16787.35|16667.35|16785.81|16665.81|10
1642569570000|2022-01-19 05:19:30|16786.09|16666.09|16787.36|16667.36|16787.36|16667.36|16786.09|16666.09|9
1642569580000|2022-01-19 05:19:40|16787.56|16667.56|16787.97|16667.97|16788.41|16668.41|16787.56|16667.56|10
1642569590000|2022-01-19 05:19:50|16788.01|16668.01|16786.77|16666.77|16788.42|16668.42|16786.77|16666.77|9
1642569600000|2022-01-19 05:20:00|16786.7|16666.7|16786.27|16666.27|16786.7|16666.7|16786.06|16666.06|10
1642569610000|2022-01-19 05:20:10|16786.11|16666.11|16787.09|16667.09|16787.09|16667.09|16786.07|16666.07|9
1642569620000|2022-01-19 05:20:20|16787.33|16667.33|16788.77|16668.77|16788.81|16668.81|16787.33|16667.33|10
1642569630000|2022-01-19 05:20:30|16788.8|16668.8|16787.71|16667.71|16788.8|16668.8|16787.66|16667.66|8
1642569640000|2022-01-19 05:20:40|16787.86|16667.86|16787.62|16667.62|16787.86|16667.86|16787.53|16667.53|9
1642569650000|2022-01-19 05:20:50|16787.58|16667.58|16786.21|16666.21|16787.58|16667.58|16786.21|16666.21|10
1642569660000|2022-01-19 05:21:00|16786.08|16666.08|16785.61|16665.61|16786.14|16666.14|16785.61|16665.61|10
1642569670000|2022-01-19 05:21:10|16785.32|16665.32|16784.84|16664.84|16785.41|16665.41|16784.82|16664.82|7
1642569680000|2022-01-19 05:21:20|16784.81|16664.81|16781.93|16661.93|16784.81|16664.81|16781.64|16661.64|10
1642569690000|2022-01-19 05:21:30|16781.5|16661.5|16782.31|16662.31|16782.58|16662.58|16781.5|16661.5|10
1642569700000|2022-01-19 05:21:40|16782.36|16662.36|16781.53|16661.53|16782.36|16662.36|16781.53|16661.53|8
1642569710000|2022-01-19 05:21:50|16781.45|16661.45|16777.87|16657.87|16781.45|16661.45|16777.87|16657.87|10
1642569720000|2022-01-19 05:22:00|16778.32|16658.32|16779.15|16659.15|16779.15|16659.15|16778.26|16658.26|10
1642569730000|2022-01-19 05:22:10|16778.94|16658.94|16779.07|16659.07|16779.29|16659.29|16778.34|16658.34|10
1642569740000|2022-01-19 05:22:20|16780.22|16660.22|16781.69|16661.69|16782.02|16662.02|16780.22|16660.22|10
1642569750000|2022-01-19 05:22:30|16781.48|16661.48|16782.08|16662.08|16782.08|16662.08|16781.28|16661.28|10
1642569760000|2022-01-19 05:22:40|16782.13|16662.13|16780.44|16660.44|16782.15|16662.15|16780.44|16660.44|9
1642569770000|2022-01-19 05:22:50|16780.43|16660.43|16780.23|16660.23|16780.72|16660.72|16780.14|16660.14|9
1642569780000|2022-01-19 05:23:00|16781.72|16661.72|16782.98|16662.98|16782.98|16662.98|16781.03|16661.03|10
1642569790000|2022-01-19 05:23:10|16782.87|16662.87|16782.33|16662.33|16783.14|16663.14|16782.04|16662.04|10
1642569800000|2022-01-19 05:23:20|16782.3|16662.3|16782.75|16662.75|16782.76|16662.76|16782.24|16662.24|8
1642569810000|2022-01-19 05:23:30|16782.93|16662.93|16784.02|16664.02|16784.29|16664.29|16782.93|16662.93|9
1642569820000|2022-01-19 05:23:40|16784.96|16664.96|16786.09|16666.09|16786.09|16666.09|16784.96|16664.96|9
1642569830000|2022-01-19 05:23:50|16785.62|16665.62|16787.55|16667.55|16787.55|16667.55|16784.94|16664.94|10
1642569840000|2022-01-19 05:24:00|16788.05|16668.05|16788.6|16668.6|16788.92|16668.92|16787.43|16667.43|10
1642569850000|2022-01-19 05:24:10|16788.56|16668.56|16789.1|16669.1|16789.16|16669.16|16788.56|16668.56|9
1642569860000|2022-01-19 05:24:20|16789.27|16669.27|16789.16|16669.16|16789.77|16669.77|16789.16|16669.16|10
1642569870000|2022-01-19 05:24:30|16789.55|16669.55|16789.11|16669.11|16789.55|16669.55|16789.02|16669.02|9
1642569880000|2022-01-19 05:24:40|16789.16|16669.16|16789.16|16669.16|16790.11|16670.11|16789.16|16669.16|9
1642569890000|2022-01-19 05:24:50|16789.13|16669.13|16787.93|16667.93|16789.64|16669.64|16787.93|16667.93|9
1642569900000|2022-01-19 05:25:00|16787.95|16667.95|16786.68|16666.68|16788.06|16668.06|16786.68|16666.68|10
1642569910000|2022-01-19 05:25:10|16786.45|16666.45|16788.19|16668.19|16788.19|16668.19|16786.45|16666.45|9
1642569920000|2022-01-19 05:25:20|16788.28|16668.28|16790.86|16670.86|16790.94|16670.94|16788.28|16668.28|10
1642569930000|2022-01-19 05:25:30|16791.77|16671.77|16791.82|16671.82|16791.82|16671.82|16790.9|16670.9|9
1642569940000|2022-01-19 05:25:40|16792.44|16672.44|16793.64|16673.64|16793.64|16673.64|16792|16672|10
1642569950000|2022-01-19 05:25:50|16793.63|16673.63|16795.48|16675.48|16795.72|16675.72|16793.63|16673.63|10
1642569960000|2022-01-19 05:26:00|16795.92|16675.92|16797.6|16677.6|16797.6|16677.6|16795.92|16675.92|8
1642569970000|2022-01-19 05:26:10|16797.62|16677.62|16798.4|16678.4|16798.57|16678.57|16797.62|16677.62|9
1642569980000|2022-01-19 05:26:20|16798.05|16678.05|16798.46|16678.46|16798.77|16678.77|16797.83|16677.83|10
1642569990000|2022-01-19 05:26:30|16798.42|16678.42|16801.12|16681.12|16801.12|16681.12|16798.42|16678.42|9
1642570000000|2022-01-19 05:26:40|16801.4|16681.4|16801.6|16681.6|16801.6|16681.6|16801.4|16681.4|7
1642570010000|2022-01-19 05:26:50|16801.72|16681.72|16799.88|16679.88|16801.72|16681.72|16799.88|16679.88|9
1642570020000|2022-01-19 05:27:00|16799.85|16679.85|16800.17|16680.17|16800.51|16680.51|16799.85|16679.85|9
1642570030000|2022-01-19 05:27:10|16800.21|16680.21|16800.1|16680.1|16800.53|16680.53|16800.1|16680.1|9
1642570040000|2022-01-19 05:27:20|16800.16|16680.16|16800.76|16680.76|16800.76|16680.76|16800.02|16680.02|8
1642570050000|2022-01-19 05:27:30|16800.88|16680.88|16801.16|16681.16|16801.22|16681.22|16800.75|16680.75|10
1642570060000|2022-01-19 05:27:40|16801.53|16681.53|16802.37|16682.37|16802.46|16682.46|16801.53|16681.53|10
1642570070000|2022-01-19 05:27:50|16802.47|16682.47|16804.32|16684.32|16804.32|16684.32|16802.41|16682.41|10
1642570080000|2022-01-19 05:28:00|16804.16|16684.16|16804.14|16684.14|16804.39|16684.39|16803.61|16683.61|10
1642570090000|2022-01-19 05:28:10|16804.25|16684.25|16805.66|16685.66|16806.08|16686.08|16804.25|16684.25|9
1642570100000|2022-01-19 05:28:20|16806.01|16686.01|16803.93|16683.93|16806.24|16686.24|16803.93|16683.93|10
1642570110000|2022-01-19 05:28:30|16803.77|16683.77|16802.84|16682.84|16803.83|16683.83|16802.84|16682.84|9
1642570120000|2022-01-19 05:28:40|16802.82|16682.82|16803.17|16683.17|16803.29|16683.29|16802.82|16682.82|9
1642570130000|2022-01-19 05:28:50|16803.12|16683.12|16801.86|16681.86|16803.12|16683.12|16801.74|16681.74|10
1642570140000|2022-01-19 05:29:00|16801.81|16681.81|16801.88|16681.88|16802.1|16682.1|16801.4|16681.4|9
1642570150000|2022-01-19 05:29:10|16802.61|16682.61|16802.73|16682.73|16802.75|16682.75|16802.28|16682.28|10
1642570160000|2022-01-19 05:29:20|16802.18|16682.18|16800.95|16680.95|16802.18|16682.18|16800.95|16680.95|8
1642570170000|2022-01-19 05:29:30|16800.69|16680.69|16799.39|16679.39|16800.69|16680.69|16799.39|16679.39|9
1642570180000|2022-01-19 05:29:40|16799.27|16679.27|16796.61|16676.61|16799.27|16679.27|16796.08|16676.08|10
1642570190000|2022-01-19 05:29:50|16796.72|16676.72|16796.05|16676.05|16796.72|16676.72|16796.05|16676.05|10
1642570200000|2022-01-19 05:30:00|16795.84|16675.84|16796.68|16676.68|16796.81|16676.81|16795.84|16675.84|10
1642570210000|2022-01-19 05:30:10|16796.73|16676.73|16798.54|16678.54|16798.55|16678.55|16796.73|16676.73|10
1642570220000|2022-01-19 05:30:20|16798.94|16678.94|16798.86|16678.86|16798.94|16678.94|16798.03|16678.03|9
1642570230000|2022-01-19 05:30:30|16799.36|16679.36|16802.78|16682.78|16802.78|16682.78|16799.24|16679.24|10
1642570240000|2022-01-19 05:30:40|16803.33|16683.33|16804.45|16684.45|16804.45|16684.45|16803.18|16683.18|8
1642570250000|2022-01-19 05:30:50|16804.69|16684.69|16805.23|16685.23|16805.33|16685.33|16804.69|16684.69|10
1642570260000|2022-01-19 05:31:00|16805.38|16685.38|16805.89|16685.89|16805.92|16685.92|16804.92|16684.92|9
1642570270000|2022-01-19 05:31:10|16805.55|16685.55|16805.09|16685.09|16805.68|16685.68|16804.96|16684.96|10
1642570280000|2022-01-19 05:31:20|16805.2|16685.2|16804.52|16684.52|16805.56|16685.56|16804.32|16684.32|10
1642570290000|2022-01-19 05:31:30|16804.42|16684.42|16804.9|16684.9|16805.36|16685.36|16804.42|16684.42|9
1642570300000|2022-01-19 05:31:40|16804.82|16684.82|16803.95|16683.95|16804.92|16684.92|16803.95|16683.95|10
1642570310000|2022-01-19 05:31:50|16803.85|16683.85|16803.9|16683.9|16803.9|16683.9|16803.73|16683.73|9
1642570320000|2022-01-19 05:32:00|16803.66|16683.66|16800.46|16680.46|16804.03|16684.03|16800.46|16680.46|10
1642570330000|2022-01-19 05:32:10|16800.09|16680.09|16796.15|16676.15|16800.09|16680.09|16796.15|16676.15|9
1642570340000|2022-01-19 05:32:20|16795.79|16675.79|16795.01|16675.01|16795.79|16675.79|16794.38|16674.38|9
1642570350000|2022-01-19 05:32:30|16794.66|16674.66|16794.52|16674.52|16794.99|16674.99|16794.52|16674.52|9
1642570360000|2022-01-19 05:32:40|16794.48|16674.48|16794.11|16674.11|16794.63|16674.63|16794.07|16674.07|10
1642570370000|2022-01-19 05:32:50|16794.15|16674.15|16792.8|16672.8|16794.15|16674.15|16792.8|16672.8|10
1642570380000|2022-01-19 05:33:00|16792.84|16672.84|16792.72|16672.72|16792.93|16672.93|16792.61|16672.61|9
1642570390000|2022-01-19 05:33:10|16792.68|16672.68|16792.43|16672.43|16792.75|16672.75|16792.16|16672.16|10
1642570400000|2022-01-19 05:33:20|16792.63|16672.63|16789.5|16669.5|16792.63|16672.63|16789.5|16669.5|9
1642570410000|2022-01-19 05:33:30|16788.91|16668.91|16784.36|16664.36|16788.91|16668.91|16784.36|16664.36|10
1642570420000|2022-01-19 05:33:40|16783.91|16663.91|16782.98|16662.98|16783.91|16663.91|16782.55|16662.55|10
1642570430000|2022-01-19 05:33:50|16783.04|16663.04|16780.65|16660.65|16783.14|16663.14|16780.65|16660.65|10
1642570440000|2022-01-19 05:34:00|16780.16|16660.16|16778.95|16658.95|16780.35|16660.35|16778.95|16658.95|10
1642570450000|2022-01-19 05:34:10|16778.56|16658.56|16773.5|16653.5|16778.56|16658.56|16773.32|16653.32|10
1642570460000|2022-01-19 05:34:20|16773.6|16653.6|16773.07|16653.07|16773.81|16653.81|16772.32|16652.32|10
1642570470000|2022-01-19 05:34:30|16771.88|16651.88|16769.18|16649.18|16771.88|16651.88|16769.18|16649.18|9
1642570480000|2022-01-19 05:34:40|16769.2|16649.2|16768.43|16648.43|16769.27|16649.27|16768.41|16648.41|10
1642570490000|2022-01-19 05:34:50|16768.44|16648.44|16767.97|16647.97|16768.66|16648.66|16767.94|16647.94|10
1642570500000|2022-01-19 05:35:00|16767.99|16647.99|16767.48|16647.48|16767.99|16647.99|16767|16647|10
1642570510000|2022-01-19 05:35:10|16767.59|16647.59|16766.91|16646.91|16768.11|16648.11|16766.91|16646.91|10
1642570520000|2022-01-19 05:35:20|16765.89|16645.89|16760.67|16640.67|16765.89|16645.89|16760.67|16640.67|10
1642570530000|2022-01-19 05:35:30|16760.45|16640.45|16759.7|16639.7|16760.45|16640.45|16759.39|16639.39|9
1642570540000|2022-01-19 05:35:40|16759.62|16639.62|16758.5|16638.5|16759.62|16639.62|16758.5|16638.5|10
1642570550000|2022-01-19 05:35:50|16758.43|16638.43|16758.35|16638.35|16758.56|16638.56|16758.35|16638.35|9
1642570560000|2022-01-19 05:36:00|16758.01|16638.01|16756.48|16636.48|16758.09|16638.09|16756.48|16636.48|9
1642570570000|2022-01-19 05:36:10|16757.45|16637.45|16757.47|16637.47|16758.49|16638.49|16757.45|16637.45|10
1642570580000|2022-01-19 05:36:20|16757.37|16637.37|16757.49|16637.49|16757.65|16637.65|16757.27|16637.27|10
1642570590000|2022-01-19 05:36:30|16758.36|16638.36|16757.09|16637.09|16758.53|16638.53|16757.09|16637.09|10
1642570600000|2022-01-19 05:36:40|16757.06|16637.06|16756.55|16636.55|16757.06|16637.06|16756.55|16636.55|10
1642570610000|2022-01-19 05:36:50|16756.62|16636.62|16755.65|16635.65|16756.95|16636.95|16755.62|16635.62|9
1642570620000|2022-01-19 05:37:00|16755.66|16635.66|16753.77|16633.77|16755.66|16635.66|16753.77|16633.77|9
1642570630000|2022-01-19 05:37:10|16753.37|16633.37|16750.6|16630.6|16753.37|16633.37|16750.6|16630.6|10
1642570640000|2022-01-19 05:37:20|16750.58|16630.58|16746.05|16626.05|16750.58|16630.58|16746.05|16626.05|10
1642570650000|2022-01-19 05:37:30|16745.78|16625.78|16744.79|16624.79|16745.78|16625.78|16744.79|16624.79|10
1642570660000|2022-01-19 05:37:40|16744.86|16624.86|16746.17|16626.17|16746.35|16626.35|16744.86|16624.86|10
1642570670000|2022-01-19 05:37:50|16746.23|16626.23|16748.32|16628.32|16748.62|16628.62|16746.23|16626.23|10
1642570680000|2022-01-19 05:38:00|16748.8|16628.8|16750.2|16630.2|16750.2|16630.2|16748.8|16628.8|10
1642570690000|2022-01-19 05:38:10|16751.04|16631.04|16754.76|16634.76|16754.76|16634.76|16750.91|16630.91|10
1642570700000|2022-01-19 05:38:20|16754.97|16634.97|16756.61|16636.61|16756.68|16636.68|16754.97|16634.97|10
1642570710000|2022-01-19 05:38:30|16756.24|16636.24|16754.2|16634.2|16756.24|16636.24|16754.2|16634.2|10
1642570720000|2022-01-19 05:38:40|16754.1|16634.1|16751.45|16631.45|16754.19|16634.19|16751.42|16631.42|9
1642570730000|2022-01-19 05:38:50|16751.43|16631.43|16750.65|16630.65|16751.43|16631.43|16750.37|16630.37|8
1642570740000|2022-01-19 05:39:00|16749.72|16629.72|16748.5|16628.5|16749.77|16629.77|16748.5|16628.5|9
1642570750000|2022-01-19 05:39:10|16748.31|16628.31|16744.47|16624.47|16748.31|16628.31|16744.08|16624.08|10
1642570760000|2022-01-19 05:39:20|16744.6|16624.6|16745.24|16625.24|16745.71|16625.71|16744.54|16624.54|10
1642570770000|2022-01-19 05:39:30|16745.21|16625.21|16747.28|16627.28|16747.28|16627.28|16745.19|16625.19|10
1642570780000|2022-01-19 05:39:40|16747.5|16627.5|16749.22|16629.22|16749.22|16629.22|16747.23|16627.23|10
1642570790000|2022-01-19 05:39:50|16749.48|16629.48|16749.01|16629.01|16750.12|16630.12|16749.01|16629.01|9
1642570800000|2022-01-19 05:40:00|16748.72|16628.72|16748.77|16628.77|16748.77|16628.77|16748.35|16628.35|10
1642570810000|2022-01-19 05:40:10|16748.83|16628.83|16750.46|16630.46|16750.65|16630.65|16748.8|16628.8|9
1642570820000|2022-01-19 05:40:20|16749.87|16629.87|16749.48|16629.48|16750.31|16630.31|16749.31|16629.31|10
1642570830000|2022-01-19 05:40:30|16749.55|16629.55|16750.59|16630.59|16750.59|16630.59|16749.19|16629.19|10
1642570840000|2022-01-19 05:40:40|16750.48|16630.48|16749.97|16629.97|16750.96|16630.96|16749.97|16629.97|10
1642570850000|2022-01-19 05:40:50|16749.82|16629.82|16745.96|16625.96|16749.82|16629.82|16745.96|16625.96|10
1642570860000|2022-01-19 05:41:00|16745.39|16625.39|16747.84|16627.84|16747.84|16627.84|16745.39|16625.39|10
1642570870000|2022-01-19 05:41:10|16748.67|16628.67|16750.01|16630.01|16750.4|16630.4|16748.67|16628.67|10
1642570880000|2022-01-19 05:41:20|16750.19|16630.19|16752.67|16632.67|16752.67|16632.67|16750.19|16630.19|10
1642570890000|2022-01-19 05:41:30|16752.4|16632.4|16751.08|16631.08|16752.46|16632.46|16751.01|16631.01|10
1642570900000|2022-01-19 05:41:40|16750.77|16630.77|16750.16|16630.16|16750.77|16630.77|16750.14|16630.14|10
1642570910000|2022-01-19 05:41:50|16750.46|16630.46|16750.76|16630.76|16750.76|16630.76|16749.67|16629.67|9
1642570920000|2022-01-19 05:42:00|16751.37|16631.37|16751.6|16631.6|16751.6|16631.6|16750.62|16630.62|10
1642570930000|2022-01-19 05:42:10|16751.45|16631.45|16749.84|16629.84|16752.63|16632.63|16749.84|16629.84|10
1642570940000|2022-01-19 05:42:20|16748.18|16628.18|16746.35|16626.35|16748.18|16628.18|16746.16|16626.16|10
1642570950000|2022-01-19 05:42:30|16746.1|16626.1|16743.82|16623.82|16746.1|16626.1|16743.23|16623.23|10
1642570960000|2022-01-19 05:42:40|16743.65|16623.65|16739.82|16619.82|16744.23|16624.23|16739.82|16619.82|9
1642570970000|2022-01-19 05:42:50|16739.65|16619.65|16736.43|16616.43|16739.65|16619.65|16736.43|16616.43|10
1642570980000|2022-01-19 05:43:00|16736.28|16616.28|16736.04|16616.04|16736.29|16616.29|16734.83|16614.83|10
1642570990000|2022-01-19 05:43:10|16735.85|16615.85|16736.43|16616.43|16737.13|16617.13|16735.85|16615.85|10
1642571000000|2022-01-19 05:43:20|16736.39|16616.39|16734.86|16614.86|16736.39|16616.39|16734.86|16614.86|9
1642571010000|2022-01-19 05:43:30|16734.07|16614.07|16733.24|16613.24|16734.07|16614.07|16733.24|16613.24|8
1642571020000|2022-01-19 05:43:40|16733.01|16613.01|16735.71|16615.71|16735.71|16615.71|16733.01|16613.01|9
1642571030000|2022-01-19 05:43:50|16735.74|16615.74|16733.62|16613.62|16735.74|16615.74|16733.62|16613.62|8
1642571040000|2022-01-19 05:44:00|16733.54|16613.54|16730.31|16610.31|16733.54|16613.54|16730.31|16610.31|10
1642571050000|2022-01-19 05:44:10|16729.86|16609.86|16728.02|16608.02|16729.86|16609.86|16728.02|16608.02|9
1642571060000|2022-01-19 05:44:20|16728.09|16608.09|16727.14|16607.14|16728.38|16608.38|16727.08|16607.08|10
1642571070000|2022-01-19 05:44:30|16727.58|16607.58|16726.23|16606.23|16728.1|16608.1|16726.23|16606.23|10
1642571080000|2022-01-19 05:44:40|16726.48|16606.48|16725.65|16605.65|16726.54|16606.54|16725.65|16605.65|10
1642571090000|2022-01-19 05:44:50|16725.93|16605.93|16725.38|16605.38|16726.11|16606.11|16724.99|16604.99|9
1642571100000|2022-01-19 05:45:00|16724.94|16604.94|16726.43|16606.43|16726.43|16606.43|16724.94|16604.94|10
1642571110000|2022-01-19 05:45:10|16725.8|16605.8|16724.01|16604.01|16725.8|16605.8|16724.01|16604.01|9
1642571120000|2022-01-19 05:45:20|16723.8|16603.8|16721.35|16601.35|16723.8|16603.8|16721.35|16601.35|10
1642571130000|2022-01-19 05:45:30|16721.34|16601.34|16721.73|16601.73|16721.73|16601.73|16721.25|16601.25|10
1642571140000|2022-01-19 05:45:40|16721.58|16601.58|16723.68|16603.68|16723.68|16603.68|16721.29|16601.29|10
1642571150000|2022-01-19 05:45:50|16723.93|16603.93|16724.53|16604.53|16724.95|16604.95|16723.93|16603.93|9
1642571160000|2022-01-19 05:46:00|16725.08|16605.08|16726.11|16606.11|16726.11|16606.11|16724.84|16604.84|10
1642571170000|2022-01-19 05:46:10|16726.62|16606.62|16729.99|16609.99|16729.99|16609.99|16726.62|16606.62|10
1642571180000|2022-01-19 05:46:20|16729.88|16609.88|16731.69|16611.69|16732.01|16612.01|16729.86|16609.86|10
1642571190000|2022-01-19 05:46:30|16731.61|16611.61|16732.5|16612.5|16733.06|16613.06|16731.55|16611.55|10
1642571200000|2022-01-19 05:46:40|16732.44|16612.44|16731.3|16611.3|16732.44|16612.44|16730.39|16610.39|10
1642571210000|2022-01-19 05:46:50|16731.11|16611.11|16731.49|16611.49|16731.49|16611.49|16730.81|16610.81|10
1642571220000|2022-01-19 05:47:00|16731.77|16611.77|16731.77|16611.77|16732.93|16612.93|16731.58|16611.58|10
1642571230000|2022-01-19 05:47:10|16732.14|16612.14|16727.77|16607.77|16733.21|16613.21|16727.77|16607.77|10
1642571240000|2022-01-19 05:47:20|16725.55|16605.55|16717.93|16597.93|16725.55|16605.55|16717.93|16597.93|10
1642571250000|2022-01-19 05:47:30|16718.71|16598.71|16712.79|16592.79|16718.71|16598.71|16712.63|16592.63|10
1642571260000|2022-01-19 05:47:40|16712.51|16592.51|16709.84|16589.84|16712.51|16592.51|16709.84|16589.84|10
1642571270000|2022-01-19 05:47:50|16710.43|16590.43|16707.54|16587.54|16710.43|16590.43|16707.28|16587.28|10
1642571280000|2022-01-19 05:48:00|16707.88|16587.88|16706.13|16586.13|16707.88|16587.88|16706.11|16586.11|10
1642571290000|2022-01-19 05:48:10|16706.21|16586.21|16705.12|16585.12|16706.24|16586.24|16704.7|16584.7|10
1642571300000|2022-01-19 05:48:20|16704.64|16584.64|16699.87|16579.87|16704.64|16584.64|16699.78|16579.78|10
1642571310000|2022-01-19 05:48:30|16699.47|16579.47|16698.38|16578.38|16699.67|16579.67|16698.38|16578.38|10
1642571320000|2022-01-19 05:48:40|16697.79|16577.79|16700.44|16580.44|16700.44|16580.44|16697.79|16577.79|10
1642571330000|2022-01-19 05:48:50|16700.85|16580.85|16701.03|16581.03|16701.75|16581.75|16700.82|16580.82|10
1642571340000|2022-01-19 05:49:00|16700.88|16580.88|16700.33|16580.33|16700.88|16580.88|16700.17|16580.17|10
1642571350000|2022-01-19 05:49:10|16700.58|16580.58|16699.95|16579.95|16700.58|16580.58|16699.46|16579.46|10
1642571360000|2022-01-19 05:49:20|16700.01|16580.01|16696.17|16576.17|16700.01|16580.01|16696.14|16576.14|10
1642571370000|2022-01-19 05:49:30|16696.31|16576.31|16697.9|16577.9|16698.04|16578.04|16696.16|16576.16|10
1642571380000|2022-01-19 05:49:40|16697.94|16577.94|16698.95|16578.95|16699.51|16579.51|16697.79|16577.79|10
1642571390000|2022-01-19 05:49:50|16698.77|16578.77|16699.45|16579.45|16699.84|16579.84|16698.48|16578.48|10
1642571400000|2022-01-19 05:50:00|16699.08|16579.08|16699.91|16579.91|16699.91|16579.91|16698.62|16578.62|9
1642571410000|2022-01-19 05:50:10|16699.79|16579.79|16702.13|16582.13|16702.13|16582.13|16699.69|16579.69|10
1642571420000|2022-01-19 05:50:20|16702.31|16582.31|16704.62|16584.62|16704.62|16584.62|16702.31|16582.31|9
1642571430000|2022-01-19 05:50:30|16704.66|16584.66|16706.1|16586.1|16706.18|16586.18|16704.66|16584.66|10
1642571440000|2022-01-19 05:50:40|16706.57|16586.57|16708.96|16588.96|16708.96|16588.96|16706.4|16586.4|9
1642571450000|2022-01-19 05:50:50|16709.22|16589.22|16709.46|16589.46|16709.68|16589.68|16709.22|16589.22|10
1642571460000|2022-01-19 05:51:00|16709.32|16589.32|16708.28|16588.28|16709.53|16589.53|16708.01|16588.01|10
1642571470000|2022-01-19 05:51:10|16708.14|16588.14|16711.04|16591.04|16711.04|16591.04|16708.14|16588.14|10
1642571480000|2022-01-19 05:51:20|16710.63|16590.63|16711.77|16591.77|16712.13|16592.13|16710|16590|10
1642571490000|2022-01-19 05:51:30|16711.57|16591.57|16711.15|16591.15|16712.13|16592.13|16711.15|16591.15|10
1642571500000|2022-01-19 05:51:40|16711.08|16591.08|16710.22|16590.22|16711.1|16591.1|16709.84|16589.84|8
1642571510000|2022-01-19 05:51:50|16710.05|16590.05|16710.51|16590.51|16710.51|16590.51|16710.02|16590.02|10
1642571520000|2022-01-19 05:52:00|16710.92|16590.92|16712.05|16592.05|16712.13|16592.13|16710.92|16590.92|9
1642571530000|2022-01-19 05:52:10|16711.89|16591.89|16710.45|16590.45|16711.89|16591.89|16709.46|16589.46|10
1642571540000|2022-01-19 05:52:20|16710.76|16590.76|16710.36|16590.36|16710.98|16590.98|16709.99|16589.99|10
1642571550000|2022-01-19 05:52:30|16710.37|16590.37|16710.62|16590.62|16710.9|16590.9|16710.35|16590.35|10
1642571560000|2022-01-19 05:52:40|16710.6|16590.6|16710.15|16590.15|16710.6|16590.6|16709.35|16589.35|9
1642571570000|2022-01-19 05:52:50|16710.27|16590.27|16708.75|16588.75|16710.27|16590.27|16708.32|16588.32|9
1642571580000|2022-01-19 05:53:00|16708.65|16588.65|16707.71|16587.71|16708.65|16588.65|16707.48|16587.48|9
1642571590000|2022-01-19 05:53:10|16707.8|16587.8|16707.82|16587.82|16707.87|16587.87|16706.94|16586.94|8
1642571600000|2022-01-19 05:53:20|16707.14|16587.14|16708.83|16588.83|16708.83|16588.83|16706.71|16586.71|10
1642571610000|2022-01-19 05:53:30|16709.22|16589.22|16711.78|16591.78|16711.92|16591.92|16709.22|16589.22|8
1642571620000|2022-01-19 05:53:40|16711.91|16591.91|16712.67|16592.67|16712.93|16592.93|16711.91|16591.91|10
1642571630000|2022-01-19 05:53:50|16712.58|16592.58|16712.76|16592.76|16712.76|16592.76|16712.2|16592.2|9
1642571640000|2022-01-19 05:54:00|16712.75|16592.75|16714.1|16594.1|16714.21|16594.21|16712.75|16592.75|10
1642571650000|2022-01-19 05:54:10|16714.06|16594.06|16712.22|16592.22|16714.06|16594.06|16711.62|16591.62|10
1642571660000|2022-01-19 05:54:20|16711.33|16591.33|16709.25|16589.25|16711.69|16591.69|16709.25|16589.25|10
1642571670000|2022-01-19 05:54:30|16708.2|16588.2|16710.25|16590.25|16710.25|16590.25|16708.2|16588.2|10
1642571680000|2022-01-19 05:54:40|16710.62|16590.62|16712.88|16592.88|16712.88|16592.88|16710.44|16590.44|10
1642571690000|2022-01-19 05:54:50|16713.19|16593.19|16713.41|16593.41|16713.9|16593.9|16713.19|16593.19|10
1642571700000|2022-01-19 05:55:00|16713.38|16593.38|16715.42|16595.42|16715.42|16595.42|16713.27|16593.27|9
1642571710000|2022-01-19 05:55:10|16715.11|16595.11|16715.86|16595.86|16715.86|16595.86|16715.03|16595.03|9
1642571720000|2022-01-19 05:55:20|16716.48|16596.48|16716.4|16596.4|16716.51|16596.51|16716.15|16596.15|10
1642571730000|2022-01-19 05:55:30|16716.25|16596.25|16714.69|16594.69|16716.25|16596.25|16714.42|16594.42|10
1642571740000|2022-01-19 05:55:40|16714.67|16594.67|16711.89|16591.89|16714.67|16594.67|16711.89|16591.89|9
1642571750000|2022-01-19 05:55:50|16711.46|16591.46|16710.67|16590.67|16712.27|16592.27|16710.67|16590.67|10
1642571760000|2022-01-19 05:56:00|16711.02|16591.02|16711.18|16591.18|16711.18|16591.18|16710.67|16590.67|10
1642571770000|2022-01-19 05:56:10|16711.28|16591.28|16710.12|16590.12|16711.28|16591.28|16710.12|16590.12|10
1642571780000|2022-01-19 05:56:20|16710.38|16590.38|16710.58|16590.58|16710.78|16590.78|16710.29|16590.29|7
1642571790000|2022-01-19 05:56:30|16710.61|16590.61|16710.61|16590.61|16711.02|16591.02|16709.55|16589.55|10
1642571800000|2022-01-19 05:56:40|16710.58|16590.58|16708.74|16588.74|16710.58|16590.58|16708.57|16588.57|10
1642571810000|2022-01-19 05:56:50|16708.77|16588.77|16708.03|16588.03|16708.95|16588.95|16707.98|16587.98|9
1642571820000|2022-01-19 05:57:00|16708.04|16588.04|16708.38|16588.38|16708.79|16588.79|16708.04|16588.04|10
1642571830000|2022-01-19 05:57:10|16708.3|16588.3|16709.11|16589.11|16709.11|16589.11|16708.3|16588.3|10
1642571840000|2022-01-19 05:57:20|16710.35|16590.35|16710.97|16590.97|16711.03|16591.03|16709.91|16589.91|10
1642571850000|2022-01-19 05:57:30|16711.41|16591.41|16712.04|16592.04|16712.16|16592.16|16711.39|16591.39|10
1642571860000|2022-01-19 05:57:40|16712.15|16592.15|16709.71|16589.71|16712.15|16592.15|16709.71|16589.71|9
1642571870000|2022-01-19 05:57:50|16709.46|16589.46|16708.26|16588.26|16709.46|16589.46|16708.24|16588.24|10
1642571880000|2022-01-19 05:58:00|16707.93|16587.93|16707.57|16587.57|16708.07|16588.07|16707.57|16587.57|9
1642571890000|2022-01-19 05:58:10|16707.77|16587.77|16706.54|16586.54|16707.97|16587.97|16706.54|16586.54|9
1642571900000|2022-01-19 05:58:20|16706.56|16586.56|16704.66|16584.66|16706.56|16586.56|16704.66|16584.66|10
1642571910000|2022-01-19 05:58:30|16704.92|16584.92|16704.88|16584.88|16705.21|16585.21|16704.48|16584.48|8
1642571920000|2022-01-19 05:58:40|16704.78|16584.78|16704.47|16584.47|16705.29|16585.29|16704.47|16584.47|8
1642571930000|2022-01-19 05:58:50|16704.41|16584.41|16705.7|16585.7|16706.23|16586.23|16704.41|16584.41|10
1642571940000|2022-01-19 05:59:00|16705.96|16585.96|16712.46|16592.46|16712.46|16592.46|16705.96|16585.96|10
1642571950000|2022-01-19 05:59:10|16712.68|16592.68|16716.97|16596.97|16716.97|16596.97|16712.68|16592.68|10
1642571960000|2022-01-19 05:59:20|16717|16597|16718.86|16598.86|16718.86|16598.86|16716.98|16596.98|10
1642571970000|2022-01-19 05:59:30|16719.5|16599.5|16721.93|16601.93|16721.93|16601.93|16719.08|16599.08|10
1642571980000|2022-01-19 05:59:40|16721.83|16601.83|16722.53|16602.53|16722.72|16602.72|16721.44|16601.44|10
1642571990000|2022-01-19 05:59:50|16722.37|16602.37|16725.38|16605.38|16725.38|16605.38|16722.37|16602.37|9
1642572000000|2022-01-19 06:00:00|16725.45|16605.45|16723.56|16603.56|16725.58|16605.58|16723.56|16603.56|10
1642572010000|2022-01-19 06:00:10|16723.31|16603.31|16720.67|16600.67|16723.31|16603.31|16720.67|16600.67|10
1642572020000|2022-01-19 06:00:20|16720.25|16600.25|16718.69|16598.69|16720.25|16600.25|16718.69|16598.69|10
1642572030000|2022-01-19 06:00:30|16719.82|16599.82|16722.67|16602.67|16722.9|16602.9|16719.82|16599.82|10
1642572040000|2022-01-19 06:00:40|16723.43|16603.43|16723.53|16603.53|16724.21|16604.21|16723.43|16603.43|10
1642572050000|2022-01-19 06:00:50|16723.72|16603.72|16723.33|16603.33|16723.72|16603.72|16723.23|16603.23|8
1642572060000|2022-01-19 06:01:00|16723.28|16603.28|16721.42|16601.42|16723.28|16603.28|16721.34|16601.34|9
1642572070000|2022-01-19 06:01:10|16720.85|16600.85|16718.97|16598.97|16720.85|16600.85|16718.97|16598.97|10
1642572080000|2022-01-19 06:01:20|16718.9|16598.9|16713.53|16593.53|16718.9|16598.9|16713.37|16593.37|10
1642572090000|2022-01-19 06:01:30|16712.94|16592.94|16712.42|16592.42|16714.44|16594.44|16712.42|16592.42|10
1642572100000|2022-01-19 06:01:40|16712.23|16592.23|16709.82|16589.82|16712.23|16592.23|16709.49|16589.49|10
1642572110000|2022-01-19 06:01:50|16709.29|16589.29|16703.03|16583.03|16709.29|16589.29|16703.03|16583.03|10
1642572120000|2022-01-19 06:02:00|16702.29|16582.29|16697.71|16577.71|16702.29|16582.29|16697.71|16577.71|9
1642572130000|2022-01-19 06:02:10|16697.74|16577.74|16694.77|16574.77|16697.75|16577.75|16694.77|16574.77|9
1642572140000|2022-01-19 06:02:20|16694.52|16574.52|16686.4|16566.4|16694.52|16574.52|16686.4|16566.4|10
1642572150000|2022-01-19 06:02:30|16684.1|16564.1|16680.6|16560.6|16684.58|16564.58|16680.6|16560.6|10
1642572160000|2022-01-19 06:02:40|16681.61|16561.61|16679.7|16559.7|16681.79|16561.79|16679.7|16559.7|10
1642572170000|2022-01-19 06:02:50|16679.56|16559.56|16676.59|16556.59|16679.62|16559.62|16676.59|16556.59|10
1642572180000|2022-01-19 06:03:00|16675.95|16555.95|16678.63|16558.63|16678.63|16558.63|16675.14|16555.14|10
1642572190000|2022-01-19 06:03:10|16679.08|16559.08|16679.77|16559.77|16680.47|16560.47|16679.08|16559.08|10
1642572200000|2022-01-19 06:03:20|16680.17|16560.17|16683.49|16563.49|16683.49|16563.49|16680.17|16560.17|8
1642572210000|2022-01-19 06:03:30|16683.83|16563.83|16681.58|16561.58|16684.02|16564.02|16681.58|16561.58|10
1642572220000|2022-01-19 06:03:40|16681.54|16561.54|16683.43|16563.43|16683.58|16563.58|16681.54|16561.54|10
1642572230000|2022-01-19 06:03:50|16683.4|16563.4|16682.84|16562.84|16683.61|16563.61|16682.84|16562.84|10
1642572240000|2022-01-19 06:04:00|16682.67|16562.67|16679.86|16559.86|16682.69|16562.69|16679.86|16559.86|10
1642572250000|2022-01-19 06:04:10|16679.78|16559.78|16680.84|16560.84|16680.84|16560.84|16679.4|16559.4|10
1642572260000|2022-01-19 06:04:20|16680.58|16560.58|16685.32|16565.32|16685.32|16565.32|16680.51|16560.51|10
1642572270000|2022-01-19 06:04:30|16686.11|16566.11|16689.87|16569.87|16689.87|16569.87|16686|16566|9
1642572280000|2022-01-19 06:04:40|16690.18|16570.18|16690.42|16570.42|16691.24|16571.24|16690.08|16570.08|10
1642572290000|2022-01-19 06:04:50|16690.33|16570.33|16690.45|16570.45|16690.54|16570.54|16690.02|16570.02|9
1642572300000|2022-01-19 06:05:00|16690.4|16570.4|16692.15|16572.15|16692.15|16572.15|16690.4|16570.4|10
1642572310000|2022-01-19 06:05:10|16693.17|16573.17|16693.65|16573.65|16694.11|16574.11|16693.17|16573.17|10
1642572320000|2022-01-19 06:05:20|16694.43|16574.43|16695.13|16575.13|16695.17|16575.17|16694.43|16574.43|10
1642572330000|2022-01-19 06:05:30|16695.8|16575.8|16697.32|16577.32|16697.32|16577.32|16695.8|16575.8|10
1642572340000|2022-01-19 06:05:40|16697.11|16577.11|16698.15|16578.15|16698.47|16578.47|16697.11|16577.11|10
1642572350000|2022-01-19 06:05:50|16697.97|16577.97|16697.88|16577.88|16698.91|16578.91|16697.88|16577.88|10
1642572360000|2022-01-19 06:06:00|16697.47|16577.47|16697.67|16577.67|16697.82|16577.82|16697.47|16577.47|9
1642572370000|2022-01-19 06:06:10|16698.49|16578.49|16698.14|16578.14|16698.49|16578.49|16697.66|16577.66|9
1642572380000|2022-01-19 06:06:20|16698.26|16578.26|16700.64|16580.64|16700.64|16580.64|16697.49|16577.49|10
1642572390000|2022-01-19 06:06:30|16700.56|16580.56|16700.09|16580.09|16700.8|16580.8|16700.09|16580.09|9
1642572400000|2022-01-19 06:06:40|16699.25|16579.25|16698.59|16578.59|16699.71|16579.71|16698.59|16578.59|10
1642572410000|2022-01-19 06:06:50|16698.66|16578.66|16697.73|16577.73|16698.75|16578.75|16697.42|16577.42|8
1642572420000|2022-01-19 06:07:00|16697.82|16577.82|16698.67|16578.67|16698.67|16578.67|16697.82|16577.82|8
1642572430000|2022-01-19 06:07:10|16698.57|16578.57|16706.14|16586.14|16706.14|16586.14|16698.57|16578.57|10
1642572440000|2022-01-19 06:07:20|16706.1|16586.1|16708.48|16588.48|16708.58|16588.58|16706.1|16586.1|10
1642572450000|2022-01-19 06:07:30|16708.42|16588.42|16707.91|16587.91|16708.75|16588.75|16707.91|16587.91|10
1642572460000|2022-01-19 06:07:40|16707.82|16587.82|16709.33|16589.33|16709.33|16589.33|16707.76|16587.76|10
1642572470000|2022-01-19 06:07:50|16709.23|16589.23|16710.59|16590.59|16710.59|16590.59|16709.21|16589.21|10
1642572480000|2022-01-19 06:08:00|16710.69|16590.69|16711.57|16591.57|16711.57|16591.57|16710.29|16590.29|10
1642572490000|2022-01-19 06:08:10|16711.7|16591.7|16712.09|16592.09|16712.77|16592.77|16711.46|16591.46|10
1642572500000|2022-01-19 06:08:20|16712.21|16592.21|16714.69|16594.69|16714.69|16594.69|16712.21|16592.21|10
1642572510000|2022-01-19 06:08:30|16714.37|16594.37|16718.13|16598.13|16718.13|16598.13|16714.37|16594.37|10
1642572520000|2022-01-19 06:08:40|16718.38|16598.38|16720.47|16600.47|16720.69|16600.69|16718.38|16598.38|8
1642572530000|2022-01-19 06:08:50|16720.65|16600.65|16722|16602|16722.1|16602.1|16720.65|16600.65|9
1642572540000|2022-01-19 06:09:00|16721.99|16601.99|16721.78|16601.78|16722.33|16602.33|16721.78|16601.78|9
1642572550000|2022-01-19 06:09:10|16721.77|16601.77|16721.86|16601.86|16721.86|16601.86|16721.47|16601.47|8
1642572560000|2022-01-19 06:09:20|16722.28|16602.28|16723.28|16603.28|16723.42|16603.42|16722.28|16602.28|10
1642572570000|2022-01-19 06:09:30|16723.34|16603.34|16724.69|16604.69|16724.69|16604.69|16723.34|16603.34|10
1642572580000|2022-01-19 06:09:40|16723.8|16603.8|16726.12|16606.12|16726.12|16606.12|16723.8|16603.8|7
1642572590000|2022-01-19 06:09:50|16726.09|16606.09|16721.59|16601.59|16726.18|16606.18|16721.59|16601.59|10
1642572600000|2022-01-19 06:10:00|16721.33|16601.33|16720.25|16600.25|16721.33|16601.33|16720.25|16600.25|9
1642572610000|2022-01-19 06:10:10|16719.96|16599.96|16719.33|16599.33|16719.96|16599.96|16718.85|16598.85|10
1642572620000|2022-01-19 06:10:20|16719.52|16599.52|16720.53|16600.53|16720.55|16600.55|16719.52|16599.52|10
1642572630000|2022-01-19 06:10:30|16720.21|16600.21|16720.38|16600.38|16720.68|16600.68|16720.21|16600.21|9
1642572640000|2022-01-19 06:10:40|16720.75|16600.75|16723.45|16603.45|16723.5|16603.5|16720.64|16600.64|10
1642572650000|2022-01-19 06:10:50|16724.19|16604.19|16722.61|16602.61|16725.03|16605.03|16722.61|16602.61|10
1642572660000|2022-01-19 06:11:00|16723.45|16603.45|16725|16605|16725.14|16605.14|16723.45|16603.45|8
1642572670000|2022-01-19 06:11:10|16724.95|16604.95|16728.29|16608.29|16728.29|16608.29|16724.95|16604.95|10
1642572680000|2022-01-19 06:11:20|16728.72|16608.72|16731.45|16611.45|16731.45|16611.45|16728.72|16608.72|9
1642572690000|2022-01-19 06:11:30|16731.46|16611.46|16733.02|16613.02|16733.06|16613.06|16731.46|16611.46|10
1642572700000|2022-01-19 06:11:40|16733.14|16613.14|16736.32|16616.32|16736.32|16616.32|16733.14|16613.14|8
1642572710000|2022-01-19 06:11:50|16736.62|16616.62|16737.61|16617.61|16737.79|16617.79|16736.62|16616.62|10
1642572720000|2022-01-19 06:12:00|16737.24|16617.24|16735.18|16615.18|16737.38|16617.38|16735.18|16615.18|10
1642572730000|2022-01-19 06:12:10|16735.05|16615.05|16735.56|16615.56|16736.12|16616.12|16734.91|16614.91|10
1642572740000|2022-01-19 06:12:20|16735.49|16615.49|16736.79|16616.79|16736.79|16616.79|16734.35|16614.35|10
1642572750000|2022-01-19 06:12:30|16736.76|16616.76|16736.43|16616.43|16736.76|16616.76|16736.22|16616.22|7
1642572760000|2022-01-19 06:12:40|16736.51|16616.51|16738.44|16618.44|16738.44|16618.44|16736.48|16616.48|9
1642572770000|2022-01-19 06:12:50|16738|16618|16739.77|16619.77|16739.77|16619.77|16738|16618|10
1642572780000|2022-01-19 06:13:00|16739.44|16619.44|16740.7|16620.7|16740.7|16620.7|16739.07|16619.07|10
1642572790000|2022-01-19 06:13:10|16741|16621|16742.15|16622.15|16742.15|16622.15|16741|16621|10
1642572800000|2022-01-19 06:13:20|16741.95|16621.95|16743.85|16623.85|16743.85|16623.85|16741.95|16621.95|10
1642572810000|2022-01-19 06:13:30|16743.9|16623.9|16745.25|16625.25|16745.37|16625.37|16743.9|16623.9|10
1642572820000|2022-01-19 06:13:40|16744.95|16624.95|16747.88|16627.88|16747.88|16627.88|16744.95|16624.95|9
1642572830000|2022-01-19 06:13:50|16748.13|16628.13|16748.03|16628.03|16748.35|16628.35|16747.2|16627.2|10
1642572840000|2022-01-19 06:14:00|16748.12|16628.12|16748|16628|16748.49|16628.49|16747.94|16627.94|10
1642572850000|2022-01-19 06:14:10|16748.45|16628.45|16748.64|16628.64|16748.64|16628.64|16748.25|16628.25|10
1642572860000|2022-01-19 06:14:20|16748.61|16628.61|16750.22|16630.22|16750.3|16630.3|16748.51|16628.51|10
1642572870000|2022-01-19 06:14:30|16750.54|16630.54|16750.85|16630.85|16751.02|16631.02|16750.54|16630.54|10
1642572880000|2022-01-19 06:14:40|16750.91|16630.91|16749.85|16629.85|16750.91|16630.91|16749.58|16629.58|9
1642572890000|2022-01-19 06:14:50|16749.98|16629.98|16752.85|16632.85|16752.85|16632.85|16749.98|16629.98|9
1642572900000|2022-01-19 06:15:00|16753.56|16633.56|16753.26|16633.26|16753.65|16633.65|16752.9|16632.9|10
1642572910000|2022-01-19 06:15:10|16753.32|16633.32|16751.74|16631.74|16753.32|16633.32|16751.4|16631.4|10
1642572920000|2022-01-19 06:15:20|16751.6|16631.6|16752.78|16632.78|16753.01|16633.01|16751.6|16631.6|10
1642572930000|2022-01-19 06:15:30|16752.93|16632.93|16753.85|16633.85|16753.85|16633.85|16752.49|16632.49|10
1642572940000|2022-01-19 06:15:40|16753.91|16633.91|16754.41|16634.41|16754.65|16634.65|16753.91|16633.91|8
1642572950000|2022-01-19 06:15:50|16754.3|16634.3|16752.72|16632.72|16754.3|16634.3|16752.68|16632.68|10
1642572960000|2022-01-19 06:16:00|16752.8|16632.8|16750.48|16630.48|16752.95|16632.95|16750.42|16630.42|10
1642572970000|2022-01-19 06:16:10|16750.49|16630.49|16746.33|16626.33|16750.49|16630.49|16746.33|16626.33|10
1642572980000|2022-01-19 06:16:20|16746.82|16626.82|16744.96|16624.96|16746.82|16626.82|16744.96|16624.96|10
1642572990000|2022-01-19 06:16:30|16744.88|16624.88|16743.49|16623.49|16744.97|16624.97|16743.49|16623.49|10
1642573000000|2022-01-19 06:16:40|16743.39|16623.39|16742.66|16622.66|16743.39|16623.39|16742.38|16622.38|9
1642573010000|2022-01-19 06:16:50|16742.52|16622.52|16743|16623|16743.47|16623.47|16742.52|16622.52|10
1642573020000|2022-01-19 06:17:00|16744.09|16624.09|16745.83|16625.83|16745.83|16625.83|16744.09|16624.09|10
1642573030000|2022-01-19 06:17:10|16745.72|16625.72|16747.76|16627.76|16747.76|16627.76|16745.72|16625.72|10
1642573040000|2022-01-19 06:17:20|16748.09|16628.09|16749.65|16629.65|16749.77|16629.77|16748.09|16628.09|9
1642573050000|2022-01-19 06:17:30|16749.64|16629.64|16749.16|16629.16|16749.67|16629.67|16748.81|16628.81|7
1642573060000|2022-01-19 06:17:40|16748.97|16628.97|16749.99|16629.99|16750.25|16630.25|16748.97|16628.97|9
1642573070000|2022-01-19 06:17:50|16750.06|16630.06|16749.19|16629.19|16750.06|16630.06|16749.17|16629.17|9
1642573080000|2022-01-19 06:18:00|16749.04|16629.04|16750.4|16630.4|16750.4|16630.4|16749.04|16629.04|10
1642573090000|2022-01-19 06:18:10|16750.41|16630.41|16750.44|16630.44|16750.49|16630.49|16750.16|16630.16|9
1642573100000|2022-01-19 06:18:20|16750.83|16630.83|16752.41|16632.41|16752.41|16632.41|16750.83|16630.83|9
1642573110000|2022-01-19 06:18:30|16753.23|16633.23|16754.47|16634.47|16754.47|16634.47|16753.23|16633.23|7
1642573120000|2022-01-19 06:18:40|16756.32|16636.32|16758.84|16638.84|16758.84|16638.84|16756.32|16636.32|10
1642573130000|2022-01-19 06:18:50|16759.01|16639.01|16760.3|16640.3|16760.3|16640.3|16759.01|16639.01|9
1642573140000|2022-01-19 06:19:00|16760.49|16640.49|16762.52|16642.52|16762.53|16642.53|16760.49|16640.49|10
1642573150000|2022-01-19 06:19:10|16762.13|16642.13|16762.03|16642.03|16762.61|16642.61|16762.03|16642.03|9
1642573160000|2022-01-19 06:19:20|16762.16|16642.16|16763.68|16643.68|16763.88|16643.88|16762.16|16642.16|10
1642573170000|2022-01-19 06:19:30|16763.87|16643.87|16763.69|16643.69|16764.6|16644.6|16763.69|16643.69|10
1642573180000|2022-01-19 06:19:40|16763.82|16643.82|16763.73|16643.73|16763.82|16643.82|16763.51|16643.51|9
1642573190000|2022-01-19 06:19:50|16764.42|16644.42|16762.51|16642.51|16764.42|16644.42|16762.33|16642.33|10
1642573200000|2022-01-19 06:20:00|16762.47|16642.47|16760.54|16640.54|16762.55|16642.55|16760.43|16640.43|10
1642573210000|2022-01-19 06:20:10|16760.53|16640.53|16758.85|16638.85|16760.53|16640.53|16758.78|16638.78|9
1642573220000|2022-01-19 06:20:20|16759.03|16639.03|16758.4|16638.4|16759.45|16639.45|16758.4|16638.4|10
1642573230000|2022-01-19 06:20:30|16758.11|16638.11|16757.44|16637.44|16759.11|16639.11|16757.25|16637.25|10
1642573240000|2022-01-19 06:20:40|16757.46|16637.46|16755.81|16635.81|16757.46|16637.46|16755.81|16635.81|10
1642573250000|2022-01-19 06:20:50|16755.87|16635.87|16755.48|16635.48|16756.15|16636.15|16755.48|16635.48|8
1642573260000|2022-01-19 06:21:00|16755.56|16635.56|16756.73|16636.73|16756.73|16636.73|16755.47|16635.47|9
1642573270000|2022-01-19 06:21:10|16756.61|16636.61|16757.6|16637.6|16757.6|16637.6|16756.56|16636.56|10
1642573280000|2022-01-19 06:21:20|16756.92|16636.92|16755.98|16635.98|16756.94|16636.94|16755.96|16635.96|8
1642573290000|2022-01-19 06:21:30|16755.52|16635.52|16754.21|16634.21|16755.52|16635.52|16753.97|16633.97|10
1642573300000|2022-01-19 06:21:40|16753.75|16633.75|16753.75|16633.75|16754.04|16634.04|16752.95|16632.95|9
1642573310000|2022-01-19 06:21:50|16753.24|16633.24|16753.41|16633.41|16753.78|16633.78|16753.24|16633.24|10
1642573320000|2022-01-19 06:22:00|16753.61|16633.61|16753.93|16633.93|16754.14|16634.14|16753.61|16633.61|9
1642573330000|2022-01-19 06:22:10|16753.99|16633.99|16753.84|16633.84|16753.99|16633.99|16753.37|16633.37|9
1642573340000|2022-01-19 06:22:20|16754.5|16634.5|16751.86|16631.86|16754.5|16634.5|16751.86|16631.86|9
1642573350000|2022-01-19 06:22:30|16751.6|16631.6|16750.75|16630.75|16751.64|16631.64|16750.75|16630.75|10
1642573360000|2022-01-19 06:22:40|16750.11|16630.11|16748.66|16628.66|16750.11|16630.11|16748.42|16628.42|10
1642573370000|2022-01-19 06:22:50|16748.45|16628.45|16746.3|16626.3|16748.45|16628.45|16746.3|16626.3|10
1642573380000|2022-01-19 06:23:00|16746.09|16626.09|16742.11|16622.11|16746.09|16626.09|16742.11|16622.11|9
1642573390000|2022-01-19 06:23:10|16742.31|16622.31|16745.09|16625.09|16745.36|16625.36|16742.31|16622.31|10
1642573400000|2022-01-19 06:23:20|16745.48|16625.48|16745.89|16625.89|16745.89|16625.89|16744.82|16624.82|10
1642573410000|2022-01-19 06:23:30|16745.48|16625.48|16744.98|16624.98|16745.85|16625.85|16744.94|16624.94|10
1642573420000|2022-01-19 06:23:40|16744.84|16624.84|16743.72|16623.72|16744.84|16624.84|16743.72|16623.72|8
1642573430000|2022-01-19 06:23:50|16743.89|16623.89|16744.54|16624.54|16744.54|16624.54|16743.77|16623.77|10
1642573440000|2022-01-19 06:24:00|16744.96|16624.96|16746.08|16626.08|16746.14|16626.14|16744.95|16624.95|9
1642573450000|2022-01-19 06:24:10|16746.1|16626.1|16746.05|16626.05|16746.32|16626.32|16745.75|16625.75|10
1642573460000|2022-01-19 06:24:20|16745.99|16625.99|16746.69|16626.69|16746.69|16626.69|16745.7|16625.7|8
1642573470000|2022-01-19 06:24:30|16746.78|16626.78|16745.95|16625.95|16746.78|16626.78|16745.95|16625.95|10
1642573480000|2022-01-19 06:24:40|16746.26|16626.26|16746.04|16626.04|16746.7|16626.7|16746.04|16626.04|8
1642573490000|2022-01-19 06:24:50|16745.69|16625.69|16745.58|16625.58|16745.87|16625.87|16745.46|16625.46|10
1642573500000|2022-01-19 06:25:00|16745.09|16625.09|16746.08|16626.08|16746.09|16626.09|16745.09|16625.09|9
1642573510000|2022-01-19 06:25:10|16746.17|16626.17|16750.4|16630.4|16750.4|16630.4|16746.17|16626.17|10
1642573520000|2022-01-19 06:25:20|16750.5|16630.5|16750.72|16630.72|16750.75|16630.75|16750.5|16630.5|9
1642573530000|2022-01-19 06:25:30|16751.41|16631.41|16752.15|16632.15|16752.15|16632.15|16751.09|16631.09|10
1642573540000|2022-01-19 06:25:40|16752.23|16632.23|16751.67|16631.67|16752.23|16632.23|16751.13|16631.13|9
1642573550000|2022-01-19 06:25:50|16751.58|16631.58|16751.64|16631.64|16751.69|16631.69|16751.09|16631.09|10
1642573560000|2022-01-19 06:26:00|16752.48|16632.48|16752.16|16632.16|16752.8|16632.8|16752.05|16632.05|10
1642573570000|2022-01-19 06:26:10|16752.25|16632.25|16751.98|16631.98|16752.57|16632.57|16751.85|16631.85|10
1642573580000|2022-01-19 06:26:20|16751.99|16631.99|16750.75|16630.75|16751.99|16631.99|16750.54|16630.54|10
1642573590000|2022-01-19 06:26:30|16750.96|16630.96|16752.15|16632.15|16752.25|16632.25|16750.87|16630.87|10
1642573600000|2022-01-19 06:26:40|16751.53|16631.53|16751.28|16631.28|16752.1|16632.1|16751.28|16631.28|10
1642573610000|2022-01-19 06:26:50|16751.22|16631.22|16749.92|16629.92|16751.22|16631.22|16749.92|16629.92|10
1642573620000|2022-01-19 06:27:00|16750.68|16630.68|16751.4|16631.4|16751.4|16631.4|16750.6|16630.6|10
1642573630000|2022-01-19 06:27:10|16751.66|16631.66|16753.17|16633.17|16753.17|16633.17|16751.66|16631.66|10
1642573640000|2022-01-19 06:27:20|16753.18|16633.18|16752.23|16632.23|16753.29|16633.29|16752.13|16632.13|10
1642573650000|2022-01-19 06:27:30|16752.09|16632.09|16750.35|16630.35|16752.09|16632.09|16749.96|16629.96|10
1642573660000|2022-01-19 06:27:40|16750.15|16630.15|16749.75|16629.75|16750.15|16630.15|16749.09|16629.09|10
1642573670000|2022-01-19 06:27:50|16749.57|16629.57|16748.98|16628.98|16749.57|16629.57|16748.9|16628.9|9
1642573680000|2022-01-19 06:28:00|16749.29|16629.29|16749.26|16629.26|16749.38|16629.38|16749.08|16629.08|9
1642573690000|2022-01-19 06:28:10|16749.53|16629.53|16750.46|16630.46|16750.48|16630.48|16749.53|16629.53|10
1642573700000|2022-01-19 06:28:20|16750.47|16630.47|16750.8|16630.8|16751.18|16631.18|16750.47|16630.47|10
1642573710000|2022-01-19 06:28:30|16751.03|16631.03|16751.23|16631.23|16751.38|16631.38|16750.91|16630.91|9
1642573720000|2022-01-19 06:28:40|16751.24|16631.24|16750.22|16630.22|16751.24|16631.24|16750.22|16630.22|9
1642573730000|2022-01-19 06:28:50|16750.2|16630.2|16749.69|16629.69|16750.2|16630.2|16749.6|16629.6|9
1642573740000|2022-01-19 06:29:00|16749.57|16629.57|16748.2|16628.2|16749.8|16629.8|16748.02|16628.02|10
1642573750000|2022-01-19 06:29:10|16748.53|16628.53|16748.27|16628.27|16748.53|16628.53|16747.89|16627.89|9
1642573760000|2022-01-19 06:29:20|16748.18|16628.18|16747.78|16627.78|16748.52|16628.52|16747.78|16627.78|10
1642573770000|2022-01-19 06:29:30|16747.35|16627.35|16741.27|16621.27|16747.35|16627.35|16741.27|16621.27|9
1642573780000|2022-01-19 06:29:40|16736.55|16616.55|16730.68|16610.68|16736.55|16616.55|16730.42|16610.42|10
1642573790000|2022-01-19 06:29:50|16730.52|16610.52|16727.44|16607.44|16730.52|16610.52|16727.29|16607.29|10
1642573800000|2022-01-19 06:30:00|16726.98|16606.98|16724.42|16604.42|16726.98|16606.98|16724.38|16604.38|10
1642573810000|2022-01-19 06:30:10|16724.38|16604.38|16724.64|16604.64|16724.78|16604.78|16724.02|16604.02|10
1642573820000|2022-01-19 06:30:20|16724.81|16604.81|16725.1|16605.1|16725.49|16605.49|16724.78|16604.78|9
1642573830000|2022-01-19 06:30:30|16724.13|16604.13|16725|16605|16725.21|16605.21|16724.09|16604.09|9
1642573840000|2022-01-19 06:30:40|16724.93|16604.93|16725.37|16605.37|16725.4|16605.4|16724.51|16604.51|10
1642573850000|2022-01-19 06:30:50|16725.33|16605.33|16724.4|16604.4|16725.76|16605.76|16724.4|16604.4|10
1642573860000|2022-01-19 06:31:00|16724.58|16604.58|16726.04|16606.04|16726.11|16606.11|16724.58|16604.58|10
1642573870000|2022-01-19 06:31:10|16726.09|16606.09|16725.25|16605.25|16726.26|16606.26|16725.25|16605.25|9
1642573880000|2022-01-19 06:31:20|16725.16|16605.16|16724.78|16604.78|16725.17|16605.17|16724.59|16604.59|10
1642573890000|2022-01-19 06:31:30|16724.89|16604.89|16723.47|16603.47|16724.89|16604.89|16723.4|16603.4|10
1642573900000|2022-01-19 06:31:40|16723.3|16603.3|16723.18|16603.18|16723.59|16603.59|16723.15|16603.15|7
1642573910000|2022-01-19 06:31:50|16723.08|16603.08|16721.36|16601.36|16723.8|16603.8|16721.17|16601.17|10
1642573920000|2022-01-19 06:32:00|16720.49|16600.49|16721.1|16601.1|16721.5|16601.5|16720.17|16600.17|8
1642573930000|2022-01-19 06:32:10|16721.12|16601.12|16721.2|16601.2|16721.25|16601.25|16720.91|16600.91|8
1642573940000|2022-01-19 06:32:20|16721.44|16601.44|16721.41|16601.41|16722.26|16602.26|16721.39|16601.39|9
1642573950000|2022-01-19 06:32:30|16721.47|16601.47|16721.8|16601.8|16721.88|16601.88|16721.45|16601.45|8
1642573960000|2022-01-19 06:32:40|16721.82|16601.82|16721.68|16601.68|16721.85|16601.85|16721.27|16601.27|10
1642573970000|2022-01-19 06:32:50|16721.85|16601.85|16719.54|16599.54|16721.85|16601.85|16719.54|16599.54|10
1642573980000|2022-01-19 06:33:00|16719.5|16599.5|16720.07|16600.07|16720.16|16600.16|16718.97|16598.97|9
1642573990000|2022-01-19 06:33:10|16719.64|16599.64|16716.94|16596.94|16719.83|16599.83|16716.94|16596.94|8
1642574000000|2022-01-19 06:33:20|16716.73|16596.73|16715.64|16595.64|16716.73|16596.73|16715.64|16595.64|10
1642574010000|2022-01-19 06:33:30|16715.67|16595.67|16713.77|16593.77|16715.67|16595.67|16713.64|16593.64|10
1642574020000|2022-01-19 06:33:40|16713.86|16593.86|16711.95|16591.95|16713.86|16593.86|16711.95|16591.95|9
1642574030000|2022-01-19 06:33:50|16711.96|16591.96|16711.15|16591.15|16712.07|16592.07|16711.03|16591.03|9
1642574040000|2022-01-19 06:34:00|16710.74|16590.74|16710.13|16590.13|16710.89|16590.89|16710.13|16590.13|9
1642574050000|2022-01-19 06:34:10|16709.88|16589.88|16710.39|16590.39|16710.57|16590.57|16709.68|16589.68|10
1642574060000|2022-01-19 06:34:20|16710.38|16590.38|16709.1|16589.1|16710.38|16590.38|16708.94|16588.94|10
1642574070000|2022-01-19 06:34:30|16709|16589|16709.84|16589.84|16709.84|16589.84|16709|16589|9
1642574080000|2022-01-19 06:34:40|16710.16|16590.16|16711.48|16591.48|16711.74|16591.74|16710.16|16590.16|10
1642574090000|2022-01-19 06:34:50|16711.62|16591.62|16712.25|16592.25|16712.25|16592.25|16711.53|16591.53|8
1642574100000|2022-01-19 06:35:00|16712.26|16592.26|16712.08|16592.08|16712.26|16592.26|16711.54|16591.54|10
1642574110000|2022-01-19 06:35:10|16712.07|16592.07|16713.24|16593.24|16713.26|16593.26|16711.82|16591.82|9
1642574120000|2022-01-19 06:35:20|16713.35|16593.35|16713.75|16593.75|16713.93|16593.93|16713.35|16593.35|8
1642574130000|2022-01-19 06:35:30|16713.96|16593.96|16713.73|16593.73|16714.24|16594.24|16713.73|16593.73|9
1642574140000|2022-01-19 06:35:40|16713.48|16593.48|16712.5|16592.5|16713.61|16593.61|16712.12|16592.12|9
1642574150000|2022-01-19 06:35:50|16712.73|16592.73|16711.32|16591.32|16712.73|16592.73|16711.32|16591.32|10
1642574160000|2022-01-19 06:36:00|16711.34|16591.34|16710.77|16590.77|16711.35|16591.35|16710.77|16590.77|9
1642574170000|2022-01-19 06:36:10|16710.89|16590.89|16707.46|16587.46|16710.89|16590.89|16707.46|16587.46|10
1642574180000|2022-01-19 06:36:20|16707.84|16587.84|16704.43|16584.43|16708|16588|16704.43|16584.43|10
1642574190000|2022-01-19 06:36:30|16704.02|16584.02|16705.66|16585.66|16705.66|16585.66|16704.02|16584.02|9
1642574200000|2022-01-19 06:36:40|16705.93|16585.93|16707.28|16587.28|16707.28|16587.28|16705.45|16585.45|10
1642574210000|2022-01-19 06:36:50|16707.3|16587.3|16706.46|16586.46|16707.31|16587.31|16706.46|16586.46|10
1642574220000|2022-01-19 06:37:00|16706.29|16586.29|16704.34|16584.34|16706.29|16586.29|16704.34|16584.34|10
1642574230000|2022-01-19 06:37:10|16704.33|16584.33|16699.13|16579.13|16704.33|16584.33|16699.13|16579.13|10
1642574240000|2022-01-19 06:37:20|16696.63|16576.63|16694.55|16574.55|16696.63|16576.63|16694.42|16574.42|10
1642574250000|2022-01-19 06:37:30|16694.69|16574.69|16697.65|16577.65|16697.65|16577.65|16694.69|16574.69|10
1642574260000|2022-01-19 06:37:40|16697.87|16577.87|16696.06|16576.06|16697.87|16577.87|16696.06|16576.06|10
1642574270000|2022-01-19 06:37:50|16695.73|16575.73|16693.9|16573.9|16695.87|16575.87|16693.9|16573.9|8
1642574280000|2022-01-19 06:38:00|16693.77|16573.77|16695.01|16575.01|16695.01|16575.01|16693.77|16573.77|9
1642574290000|2022-01-19 06:38:10|16695.39|16575.39|16696.31|16576.31|16696.37|16576.37|16695.39|16575.39|10
1642574300000|2022-01-19 06:38:20|16696.53|16576.53|16699.06|16579.06|16699.06|16579.06|16696.53|16576.53|10
1642574310000|2022-01-19 06:38:30|16699.09|16579.09|16701.48|16581.48|16701.48|16581.48|16699.05|16579.05|10
1642574320000|2022-01-19 06:38:40|16701.6|16581.6|16701.96|16581.96|16702.28|16582.28|16701.6|16581.6|9
1642574330000|2022-01-19 06:38:50|16701.85|16581.85|16704|16584|16704.33|16584.33|16701.85|16581.85|10
1642574340000|2022-01-19 06:39:00|16704.18|16584.18|16705.46|16585.46|16705.89|16585.89|16704.18|16584.18|10
1642574350000|2022-01-19 06:39:10|16706|16586|16704.26|16584.26|16706.67|16586.67|16704.26|16584.26|9
1642574360000|2022-01-19 06:39:20|16704.77|16584.77|16701.9|16581.9|16704.77|16584.77|16701.9|16581.9|8
1642574370000|2022-01-19 06:39:30|16701.75|16581.75|16702.24|16582.24|16702.27|16582.27|16701.62|16581.62|7
1642574380000|2022-01-19 06:39:40|16702.03|16582.03|16700.73|16580.73|16702.03|16582.03|16700.7|16580.7|9
1642574390000|2022-01-19 06:39:50|16700.76|16580.76|16700.77|16580.77|16701|16581|16700.17|16580.17|10
1642574400000|2022-01-19 06:40:00|16701.27|16581.27|16700.74|16580.74|16701.7|16581.7|16700.42|16580.42|9
1642574410000|2022-01-19 06:40:10|16701.32|16581.32|16697.06|16577.06|16701.32|16581.32|16696.95|16576.95|10
1642574420000|2022-01-19 06:40:20|16696.9|16576.9|16696.43|16576.43|16697.23|16577.23|16696.43|16576.43|10
1642574430000|2022-01-19 06:40:30|16696.19|16576.19|16696.53|16576.53|16696.67|16576.67|16695.83|16575.83|10
1642574440000|2022-01-19 06:40:40|16696.18|16576.18|16696.68|16576.68|16696.78|16576.78|16695.95|16575.95|10
1642574450000|2022-01-19 06:40:50|16696.96|16576.96|16699.04|16579.04|16699.04|16579.04|16696.94|16576.94|10
1642574460000|2022-01-19 06:41:00|16699.51|16579.51|16702.38|16582.38|16702.38|16582.38|16699.51|16579.51|9
1642574470000|2022-01-19 06:41:10|16702.05|16582.05|16701.51|16581.51|16702.72|16582.72|16701.51|16581.51|10
1642574480000|2022-01-19 06:41:20|16700.97|16580.97|16700.95|16580.95|16701.74|16581.74|16700.95|16580.95|10
1642574490000|2022-01-19 06:41:30|16700.96|16580.96|16705.16|16585.16|16705.16|16585.16|16700.93|16580.93|10
1642574500000|2022-01-19 06:41:40|16706.48|16586.48|16715.62|16595.62|16715.62|16595.62|16706.48|16586.48|10
1642574510000|2022-01-19 06:41:50|16716.43|16596.43|16719.9|16599.9|16719.9|16599.9|16716.43|16596.43|8
1642574520000|2022-01-19 06:42:00|16720.08|16600.08|16724.64|16604.64|16724.64|16604.64|16720.08|16600.08|9
1642574530000|2022-01-19 06:42:10|16724.66|16604.66|16726.34|16606.34|16726.72|16606.72|16724.66|16604.66|10
1642574540000|2022-01-19 06:42:20|16726.4|16606.4|16724.55|16604.55|16726.4|16606.4|16724.55|16604.55|10
1642574550000|2022-01-19 06:42:30|16724.51|16604.51|16723.82|16603.82|16724.71|16604.71|16723.52|16603.52|10
1642574560000|2022-01-19 06:42:40|16724.28|16604.28|16724.55|16604.55|16724.55|16604.55|16724.04|16604.04|9
1642574570000|2022-01-19 06:42:50|16724.38|16604.38|16724.07|16604.07|16724.53|16604.53|16723.99|16603.99|10
1642574580000|2022-01-19 06:43:00|16723.92|16603.92|16722.59|16602.59|16723.93|16603.93|16722.59|16602.59|9
1642574590000|2022-01-19 06:43:10|16722.79|16602.79|16720.68|16600.68|16722.8|16602.8|16720.68|16600.68|10
1642574600000|2022-01-19 06:43:20|16720.73|16600.73|16719.34|16599.34|16720.73|16600.73|16718.96|16598.96|10
1642574610000|2022-01-19 06:43:30|16719.19|16599.19|16718.3|16598.3|16719.19|16599.19|16718.02|16598.02|10
1642574620000|2022-01-19 06:43:40|16718.23|16598.23|16716.25|16596.25|16718.23|16598.23|16716.25|16596.25|10
1642574630000|2022-01-19 06:43:50|16716.56|16596.56|16716.96|16596.96|16717.07|16597.07|16716.47|16596.47|10
1642574640000|2022-01-19 06:44:00|16717.29|16597.29|16718.17|16598.17|16718.28|16598.28|16717.29|16597.29|10
1642574650000|2022-01-19 06:44:10|16718.07|16598.07|16717.53|16597.53|16718.35|16598.35|16717.44|16597.44|9
1642574660000|2022-01-19 06:44:20|16717.58|16597.58|16717.56|16597.56|16717.61|16597.61|16717.42|16597.42|8
1642574670000|2022-01-19 06:44:30|16717.49|16597.49|16717.77|16597.77|16717.77|16597.77|16717.04|16597.04|8
1642574680000|2022-01-19 06:44:40|16717.74|16597.74|16717.16|16597.16|16718.01|16598.01|16717.16|16597.16|8
1642574690000|2022-01-19 06:44:50|16717.01|16597.01|16714.56|16594.56|16717.08|16597.08|16714.56|16594.56|10
1642574700000|2022-01-19 06:45:00|16714.58|16594.58|16715.34|16595.34|16715.34|16595.34|16714.37|16594.37|10
1642574710000|2022-01-19 06:45:10|16715.44|16595.44|16719.71|16599.71|16719.77|16599.77|16715.44|16595.44|10
1642574720000|2022-01-19 06:45:20|16720.32|16600.32|16724.07|16604.07|16724.07|16604.07|16720.32|16600.32|10
1642574730000|2022-01-19 06:45:30|16728.71|16608.71|16734.08|16614.08|16734.08|16614.08|16728.71|16608.71|10
1642574740000|2022-01-19 06:45:40|16733.94|16613.94|16737.81|16617.81|16737.81|16617.81|16733.94|16613.94|9
1642574750000|2022-01-19 06:45:50|16737.83|16617.83|16737.24|16617.24|16737.91|16617.91|16737.19|16617.19|8
1642574760000|2022-01-19 06:46:00|16737.02|16617.02|16737.12|16617.12|16737.14|16617.14|16736.43|16616.43|9
1642574770000|2022-01-19 06:46:10|16737.33|16617.33|16735.96|16615.96|16737.39|16617.39|16735.04|16615.04|8
1642574780000|2022-01-19 06:46:20|16735.97|16615.97|16736.85|16616.85|16736.86|16616.86|16735.33|16615.33|10
1642574790000|2022-01-19 06:46:30|16736.86|16616.86|16736.35|16616.35|16737.42|16617.42|16736.35|16616.35|9
1642574800000|2022-01-19 06:46:40|16736.7|16616.7|16733.72|16613.72|16736.7|16616.7|16733.48|16613.48|9
1642574810000|2022-01-19 06:46:50|16733.55|16613.55|16733.28|16613.28|16733.55|16613.55|16733.25|16613.25|7
1642574820000|2022-01-19 06:47:00|16733.48|16613.48|16731.04|16611.04|16733.48|16613.48|16731.04|16611.04|9
1642574830000|2022-01-19 06:47:10|16731.06|16611.06|16730.85|16610.85|16731.27|16611.27|16730.78|16610.78|9
1642574840000|2022-01-19 06:47:20|16730.67|16610.67|16730.01|16610.01|16730.91|16610.91|16729.31|16609.31|10
1642574850000|2022-01-19 06:47:30|16729.84|16609.84|16730.11|16610.11|16730.11|16610.11|16729.37|16609.37|9
1642574860000|2022-01-19 06:47:40|16730.12|16610.12|16730.86|16610.86|16730.86|16610.86|16730.12|16610.12|8
1642574870000|2022-01-19 06:47:50|16730.91|16610.91|16729.78|16609.78|16730.91|16610.91|16729.54|16609.54|9
1642574880000|2022-01-19 06:48:00|16729.88|16609.88|16731.22|16611.22|16731.22|16611.22|16729.85|16609.85|9
1642574890000|2022-01-19 06:48:10|16731.55|16611.55|16732.44|16612.44|16732.59|16612.59|16731.55|16611.55|8
1642574900000|2022-01-19 06:48:20|16732.73|16612.73|16732.59|16612.59|16732.89|16612.89|16732.52|16612.52|9
1642574910000|2022-01-19 06:48:30|16732.73|16612.73|16732.74|16612.74|16733.22|16613.22|16732.44|16612.44|9
1642574920000|2022-01-19 06:48:40|16732.3|16612.3|16732.64|16612.64|16732.66|16612.66|16731.99|16611.99|9
1642574930000|2022-01-19 06:48:50|16732.69|16612.69|16732.63|16612.63|16732.91|16612.91|16732.43|16612.43|9
1642574940000|2022-01-19 06:49:00|16732.53|16612.53|16732.64|16612.64|16732.65|16612.65|16732.53|16612.53|5
1642574950000|2022-01-19 06:49:10|16732.69|16612.69|16733.24|16613.24|16733.24|16613.24|16732.51|16612.51|8
1642574960000|2022-01-19 06:49:20|16733.21|16613.21|16732.86|16612.86|16733.75|16613.75|16732.86|16612.86|9
1642574970000|2022-01-19 06:49:30|16732.88|16612.88|16732.25|16612.25|16732.9|16612.9|16732.25|16612.25|5
1642574980000|2022-01-19 06:49:40|16732.3|16612.3|16731.55|16611.55|16732.3|16612.3|16731.55|16611.55|7
1642574990000|2022-01-19 06:49:50|16731.52|16611.52|16731.52|16611.52|16731.52|16611.52|16730.8|16610.8|10
1642575000000|2022-01-19 06:50:00|16731.19|16611.19|16731.78|16611.78|16732.04|16612.04|16731.15|16611.15|8
1642575010000|2022-01-19 06:50:10|16731.86|16611.86|16730.63|16610.63|16731.86|16611.86|16730.46|16610.46|10
1642575020000|2022-01-19 06:50:20|16730.36|16610.36|16730.22|16610.22|16730.36|16610.36|16730.03|16610.03|8
1642575030000|2022-01-19 06:50:30|16729.85|16609.85|16731.08|16611.08|16731.08|16611.08|16729.85|16609.85|10
1642575040000|2022-01-19 06:50:40|16731.06|16611.06|16729.39|16609.39|16731.06|16611.06|16729.39|16609.39|6
1642575050000|2022-01-19 06:50:50|16729.18|16609.18|16728.8|16608.8|16729.18|16609.18|16728.72|16608.72|10
1642575060000|2022-01-19 06:51:00|16728.93|16608.93|16727.77|16607.77|16728.93|16608.93|16727.77|16607.77|10
1642575070000|2022-01-19 06:51:10|16727.81|16607.81|16728.36|16608.36|16728.67|16608.67|16727.65|16607.65|10
1642575080000|2022-01-19 06:51:20|16728.18|16608.18|16726.96|16606.96|16728.18|16608.18|16726.96|16606.96|9
1642575090000|2022-01-19 06:51:30|16726.1|16606.1|16724.48|16604.48|16726.1|16606.1|16724.48|16604.48|9
1642575100000|2022-01-19 06:51:40|16723.49|16603.49|16721.04|16601.04|16723.64|16603.64|16721.04|16601.04|10
1642575110000|2022-01-19 06:51:50|16721.01|16601.01|16718.34|16598.34|16721.01|16601.01|16718.3|16598.3|9
1642575120000|2022-01-19 06:52:00|16718.28|16598.28|16715.57|16595.57|16718.28|16598.28|16715.57|16595.57|10
1642575130000|2022-01-19 06:52:10|16715.11|16595.11|16710.45|16590.45|16715.11|16595.11|16710.45|16590.45|10
1642575140000|2022-01-19 06:52:20|16710.71|16590.71|16709.13|16589.13|16710.72|16590.72|16708.57|16588.57|10
1642575150000|2022-01-19 06:52:30|16708.6|16588.6|16706.86|16586.86|16708.6|16588.6|16706.66|16586.66|10
1642575160000|2022-01-19 06:52:40|16706.85|16586.85|16707.05|16587.05|16707.24|16587.24|16706.85|16586.85|9
1642575170000|2022-01-19 06:52:50|16706.7|16586.7|16702.59|16582.59|16706.7|16586.7|16702.59|16582.59|10
1642575180000|2022-01-19 06:53:00|16702.35|16582.35|16697.43|16577.43|16702.35|16582.35|16697.43|16577.43|10
1642575190000|2022-01-19 06:53:10|16697.56|16577.56|16696.6|16576.6|16697.59|16577.59|16696.15|16576.15|10
1642575200000|2022-01-19 06:53:20|16696.79|16576.79|16700.48|16580.48|16700.48|16580.48|16696.79|16576.79|9
1642575210000|2022-01-19 06:53:30|16700.54|16580.54|16699.47|16579.47|16700.61|16580.61|16699.47|16579.47|7
1642575220000|2022-01-19 06:53:40|16699.54|16579.54|16697.79|16577.79|16699.89|16579.89|16697.79|16577.79|10
1642575230000|2022-01-19 06:53:50|16696.09|16576.09|16692.73|16572.73|16696.09|16576.09|16692.73|16572.73|9
1642575240000|2022-01-19 06:54:00|16691.44|16571.44|16688.04|16568.04|16691.44|16571.44|16687.98|16567.98|10
1642575250000|2022-01-19 06:54:10|16688.16|16568.16|16689.92|16569.92|16690.31|16570.31|16688.16|16568.16|8
1642575260000|2022-01-19 06:54:20|16689.75|16569.75|16689.14|16569.14|16690.5|16570.5|16689.14|16569.14|10
1642575270000|2022-01-19 06:54:30|16689.42|16569.42|16689.73|16569.73|16689.73|16569.73|16688.91|16568.91|10
1642575280000|2022-01-19 06:54:40|16689.62|16569.62|16690.2|16570.2|16690.55|16570.55|16689.62|16569.62|8
1642575290000|2022-01-19 06:54:50|16690.09|16570.09|16691.08|16571.08|16691.29|16571.29|16689.67|16569.67|8
1642575300000|2022-01-19 06:55:00|16691.37|16571.37|16692.12|16572.12|16692.12|16572.12|16691.19|16571.19|10
1642575310000|2022-01-19 06:55:10|16692.19|16572.19|16694|16574|16694.03|16574.03|16692.19|16572.19|9
1642575320000|2022-01-19 06:55:20|16693.89|16573.89|16697.66|16577.66|16697.66|16577.66|16693.89|16573.89|10
1642575330000|2022-01-19 06:55:30|16697.69|16577.69|16696.26|16576.26|16697.69|16577.69|16696.26|16576.26|10
1642575340000|2022-01-19 06:55:40|16695.6|16575.6|16693.86|16573.86|16695.6|16575.6|16693.86|16573.86|10
1642575350000|2022-01-19 06:55:50|16693.75|16573.75|16693.43|16573.43|16693.75|16573.75|16693.19|16573.19|10
1642575360000|2022-01-19 06:56:00|16693.42|16573.42|16693.31|16573.31|16693.57|16573.57|16693.31|16573.31|9
1642575370000|2022-01-19 06:56:10|16692.77|16572.77|16692.24|16572.24|16692.88|16572.88|16692.24|16572.24|9
1642575380000|2022-01-19 06:56:20|16691.93|16571.93|16690.02|16570.02|16691.93|16571.93|16690.02|16570.02|9
1642575390000|2022-01-19 06:56:30|16689.73|16569.73|16689.45|16569.45|16689.87|16569.87|16689.45|16569.45|9
1642575400000|2022-01-19 06:56:40|16689.4|16569.4|16688.61|16568.61|16689.4|16569.4|16688.61|16568.61|9
1642575410000|2022-01-19 06:56:50|16688.55|16568.55|16688.89|16568.89|16689.15|16569.15|16688.55|16568.55|8
1642575420000|2022-01-19 06:57:00|16688.46|16568.46|16689.53|16569.53|16689.91|16569.91|16688.38|16568.38|10
1642575430000|2022-01-19 06:57:10|16689.59|16569.59|16689.43|16569.43|16689.99|16569.99|16689.43|16569.43|9
1642575440000|2022-01-19 06:57:20|16689.77|16569.77|16689.08|16569.08|16689.9|16569.9|16689.02|16569.02|9
1642575450000|2022-01-19 06:57:30|16689.17|16569.17|16685.01|16565.01|16689.17|16569.17|16685.01|16565.01|10
1642575460000|2022-01-19 06:57:40|16685.46|16565.46|16683.79|16563.79|16685.81|16565.81|16683.79|16563.79|9
1642575470000|2022-01-19 06:57:50|16683.25|16563.25|16680.74|16560.74|16683.25|16563.25|16680.74|16560.74|10
1642575480000|2022-01-19 06:58:00|16680.33|16560.33|16677.62|16557.62|16680.74|16560.74|16677.47|16557.47|10
1642575490000|2022-01-19 06:58:10|16677.44|16557.44|16676.19|16556.19|16677.61|16557.61|16676.19|16556.19|9
1642575500000|2022-01-19 06:58:20|16676.07|16556.07|16673.68|16553.68|16676.11|16556.11|16673.68|16553.68|10
1642575510000|2022-01-19 06:58:30|16672.59|16552.59|16669.43|16549.43|16672.59|16552.59|16668.92|16548.92|10
1642575520000|2022-01-19 06:58:40|16669.76|16549.76|16672.09|16552.09|16672.09|16552.09|16669.76|16549.76|9
1642575530000|2022-01-19 06:58:50|16671.92|16551.92|16669.62|16549.62|16672.06|16552.06|16669.43|16549.43|10
1642575540000|2022-01-19 06:59:00|16670.4|16550.4|16670.55|16550.55|16671.52|16551.52|16669.86|16549.86|10
1642575550000|2022-01-19 06:59:10|16670.49|16550.49|16673.02|16553.02|16673.02|16553.02|16670.49|16550.49|10
1642575560000|2022-01-19 06:59:20|16673.28|16553.28|16671.97|16551.97|16673.28|16553.28|16671.71|16551.71|10
1642575570000|2022-01-19 06:59:30|16671.68|16551.68|16671.77|16551.77|16671.94|16551.94|16671.59|16551.59|9
1642575580000|2022-01-19 06:59:40|16671.4|16551.4|16670.56|16550.56|16671.93|16551.93|16670.56|16550.56|10
1642575590000|2022-01-19 06:59:50|16670.75|16550.75|16669.24|16549.24|16671.19|16551.19|16668.99|16548.99|10
1642575600000|2022-01-19 07:00:00|16669.19|16549.19|16666.86|16546.86|16669.28|16549.28|16666.86|16546.86|10
1642575610000|2022-01-19 07:00:10|16666.71|16546.71|16664.33|16544.33|16666.71|16546.71|16664.33|16544.33|10
1642575620000|2022-01-19 07:00:20|16664.02|16544.02|16665.03|16545.03|16665.31|16545.31|16664.02|16544.02|10
1642575630000|2022-01-19 07:00:30|16665.12|16545.12|16664.29|16544.29|16665.12|16545.12|16663.61|16543.61|8
1642575640000|2022-01-19 07:00:40|16665.05|16545.05|16664.85|16544.85|16665.05|16545.05|16664.54|16544.54|9
1642575650000|2022-01-19 07:00:50|16664.93|16544.93|16664.08|16544.08|16664.96|16544.96|16663.98|16543.98|8
1642575660000|2022-01-19 07:01:00|16664.02|16544.02|16665.28|16545.28|16665.28|16545.28|16663.5|16543.5|10
1642575670000|2022-01-19 07:01:10|16665.54|16545.54|16665.29|16545.29|16665.56|16545.56|16664.64|16544.64|10
1642575680000|2022-01-19 07:01:20|16665.01|16545.01|16664.53|16544.53|16665.01|16545.01|16663.86|16543.86|9
1642575690000|2022-01-19 07:01:30|16664.47|16544.47|16660.89|16540.89|16664.93|16544.93|16660.89|16540.89|8
1642575700000|2022-01-19 07:01:40|16661.46|16541.46|16659.29|16539.29|16661.46|16541.46|16659.29|16539.29|10
1642575710000|2022-01-19 07:01:50|16658.45|16538.45|16653.69|16533.69|16658.45|16538.45|16653.57|16533.57|10
1642575720000|2022-01-19 07:02:00|16653.34|16533.34|16650.36|16530.36|16653.34|16533.34|16650.33|16530.33|10
1642575730000|2022-01-19 07:02:10|16650.52|16530.52|16644.12|16524.12|16650.52|16530.52|16644.12|16524.12|10
1642575740000|2022-01-19 07:02:20|16643.52|16523.52|16644.2|16524.2|16644.2|16524.2|16643.52|16523.52|10
1642575750000|2022-01-19 07:02:30|16644.23|16524.23|16641.04|16521.04|16645.09|16525.09|16641.04|16521.04|10
1642575760000|2022-01-19 07:02:40|16639.92|16519.92|16637.71|16517.71|16640.03|16520.03|16637.71|16517.71|10
1642575770000|2022-01-19 07:02:50|16636.99|16516.99|16636.53|16516.53|16636.99|16516.99|16635.85|16515.85|10
1642575780000|2022-01-19 07:03:00|16636.36|16516.36|16634.54|16514.54|16636.67|16516.67|16634.54|16514.54|10
1642575790000|2022-01-19 07:03:10|16634.5|16514.5|16633.86|16513.86|16634.5|16514.5|16633.28|16513.28|10
1642575800000|2022-01-19 07:03:20|16634.2|16514.2|16634.27|16514.27|16634.33|16514.33|16633.61|16513.61|8
1642575810000|2022-01-19 07:03:30|16634.44|16514.44|16635.11|16515.11|16635.11|16515.11|16633.68|16513.68|10
1642575820000|2022-01-19 07:03:40|16634.92|16514.92|16635.52|16515.52|16636.98|16516.98|16634.92|16514.92|9
1642575830000|2022-01-19 07:03:50|16634.03|16514.03|16629.6|16509.6|16634.03|16514.03|16629.6|16509.6|10
1642575840000|2022-01-19 07:04:00|16629.76|16509.76|16624.04|16504.04|16630.39|16510.39|16624.04|16504.04|9
1642575850000|2022-01-19 07:04:10|16622.96|16502.96|16616.96|16496.96|16622.96|16502.96|16616.96|16496.96|9
1642575860000|2022-01-19 07:04:20|16617.59|16497.59|16606.86|16486.86|16617.59|16497.59|16606.84|16486.84|10
1642575870000|2022-01-19 07:04:30|16606.68|16486.68|16602.56|16482.56|16606.68|16486.68|16602.56|16482.56|10
1642575880000|2022-01-19 07:04:40|16602.79|16482.79|16601.37|16481.37|16602.97|16482.97|16601.37|16481.37|10
1642575890000|2022-01-19 07:04:50|16601.42|16481.42|16600.1|16480.1|16601.84|16481.84|16600.1|16480.1|10
1642575900000|2022-01-19 07:05:00|16600.65|16480.65|16602.04|16482.04|16602.06|16482.06|16599.7|16479.7|10
1642575910000|2022-01-19 07:05:10|16602.23|16482.23|16602.55|16482.55|16602.56|16482.56|16601.36|16481.36|10
1642575920000|2022-01-19 07:05:20|16602.54|16482.54|16602.56|16482.56|16602.82|16482.82|16601.62|16481.62|10
1642575930000|2022-01-19 07:05:30|16602.17|16482.17|16598.41|16478.41|16602.17|16482.17|16598.41|16478.41|10
1642575940000|2022-01-19 07:05:40|16597.66|16477.66|16596.38|16476.38|16597.7|16477.7|16596.38|16476.38|10
1642575950000|2022-01-19 07:05:50|16596.56|16476.56|16591.83|16471.83|16596.56|16476.56|16591.77|16471.77|10
1642575960000|2022-01-19 07:06:00|16590.84|16470.84|16585.66|16465.66|16590.84|16470.84|16585.66|16465.66|10
1642575970000|2022-01-19 07:06:10|16584.18|16464.18|16578.81|16458.81|16584.27|16464.27|16578.71|16458.71|10
1642575980000|2022-01-19 07:06:20|16578.34|16458.34|16573.12|16453.12|16578.34|16458.34|16573.12|16453.12|10
1642575990000|2022-01-19 07:06:30|16572.45|16452.45|16564.59|16444.59|16572.45|16452.45|16564.59|16444.59|10
1642576000000|2022-01-19 07:06:40|16563.45|16443.45|16551.14|16431.14|16563.45|16443.45|16551.14|16431.14|10
1642576010000|2022-01-19 07:06:50|16551.35|16431.35|16546.12|16426.12|16551.61|16431.61|16546.12|16426.12|9
1642576020000|2022-01-19 07:07:00|16546.18|16426.18|16540.7|16420.7|16546.18|16426.18|16540.7|16420.7|10
1642576030000|2022-01-19 07:07:10|16540.99|16420.99|16540.25|16420.25|16541.42|16421.42|16539.42|16419.42|10
1642576040000|2022-01-19 07:07:20|16540.81|16420.81|16539.5|16419.5|16541.38|16421.38|16539.37|16419.37|10
1642576050000|2022-01-19 07:07:30|16539.35|16419.35|16534.92|16414.92|16539.58|16419.58|16534.92|16414.92|10
1642576060000|2022-01-19 07:07:40|16534.1|16414.1|16530.55|16410.55|16534.1|16414.1|16530.07|16410.07|10
1642576070000|2022-01-19 07:07:50|16530.93|16410.93|16529.14|16409.14|16531.05|16411.05|16529.14|16409.14|10
1642576080000|2022-01-19 07:08:00|16529.9|16409.9|16526.98|16406.98|16529.9|16409.9|16526.98|16406.98|10
1642576090000|2022-01-19 07:08:10|16526.86|16406.86|16527.2|16407.2|16527.2|16407.2|16525.34|16405.34|10
1642576100000|2022-01-19 07:08:20|16527.67|16407.67|16529.01|16409.01|16529.54|16409.54|16527.67|16407.67|10
1642576110000|2022-01-19 07:08:30|16528.64|16408.64|16534.07|16414.07|16534.07|16414.07|16528.64|16408.64|10
1642576120000|2022-01-19 07:08:40|16534.36|16414.36|16535.19|16415.19|16535.21|16415.21|16534.33|16414.33|10
1642576130000|2022-01-19 07:08:50|16535.67|16415.67|16540.83|16420.83|16540.83|16420.83|16535.67|16415.67|10
1642576140000|2022-01-19 07:09:00|16542.87|16422.87|16544.96|16424.96|16545.25|16425.25|16542.87|16422.87|9
1642576150000|2022-01-19 07:09:10|16544.93|16424.93|16544.07|16424.07|16544.93|16424.93|16543.77|16423.77|10
1642576160000|2022-01-19 07:09:20|16543.88|16423.88|16538.96|16418.96|16543.88|16423.88|16538.96|16418.96|10
1642576170000|2022-01-19 07:09:30|16539.27|16419.27|16536.95|16416.95|16539.27|16419.27|16536.76|16416.76|9
1642576180000|2022-01-19 07:09:40|16536.33|16416.33|16535.48|16415.48|16536.8|16416.8|16535.48|16415.48|9
1642576190000|2022-01-19 07:09:50|16535.69|16415.69|16532.5|16412.5|16536.13|16416.13|16532.49|16412.49|10
1642576200000|2022-01-19 07:10:00|16532.25|16412.25|16532.96|16412.96|16532.96|16412.96|16530.99|16410.99|10
1642576210000|2022-01-19 07:10:10|16534.26|16414.26|16530.63|16410.63|16535.32|16415.32|16530.63|16410.63|10
1642576220000|2022-01-19 07:10:20|16530.06|16410.06|16519.08|16399.08|16530.06|16410.06|16519.08|16399.08|10
1642576230000|2022-01-19 07:10:30|16518.29|16398.29|16509.05|16389.05|16518.29|16398.29|16509.05|16389.05|10
1642576240000|2022-01-19 07:10:40|16508.35|16388.35|16491.71|16371.71|16508.35|16388.35|16491.71|16371.71|10
1642576250000|2022-01-19 07:10:50|16490.88|16370.88|16490.48|16370.48|16491.11|16371.11|16490.04|16370.04|10
1642576260000|2022-01-19 07:11:00|16491.61|16371.61|16491.24|16371.24|16491.76|16371.76|16490.41|16370.41|10
1642576270000|2022-01-19 07:11:10|16494.36|16374.36|16493.63|16373.63|16495.54|16375.54|16493.63|16373.63|10
1642576280000|2022-01-19 07:11:20|16493.48|16373.48|16491.31|16371.31|16493.81|16373.81|16491.31|16371.31|10
1642576290000|2022-01-19 07:11:30|16490.91|16370.91|16493.88|16373.88|16493.88|16373.88|16490.91|16370.91|10
1642576300000|2022-01-19 07:11:40|16493.73|16373.73|16496.08|16376.08|16496.08|16376.08|16493.47|16373.47|10
1642576310000|2022-01-19 07:11:50|16496.18|16376.18|16497.54|16377.54|16497.69|16377.69|16496.18|16376.18|10
1642576320000|2022-01-19 07:12:00|16496.72|16376.72|16495.98|16375.98|16496.72|16376.72|16495.77|16375.77|10
1642576330000|2022-01-19 07:12:10|16495.75|16375.75|16495.13|16375.13|16495.98|16375.98|16495.13|16375.13|10
1642576340000|2022-01-19 07:12:20|16495.2|16375.2|16494.9|16374.9|16495.37|16375.37|16493.52|16373.52|10
1642576350000|2022-01-19 07:12:30|16494.79|16374.79|16492.02|16372.02|16495|16375|16492.02|16372.02|10
1642576360000|2022-01-19 07:12:40|16490.46|16370.46|16484.77|16364.77|16490.46|16370.46|16484.77|16364.77|10
1642576370000|2022-01-19 07:12:50|16485.08|16365.08|16480.18|16360.18|16485.08|16365.08|16480.18|16360.18|10
1642576380000|2022-01-19 07:13:00|16480.38|16360.38|16482.31|16362.31|16482.31|16362.31|16479.3|16359.3|10
1642576390000|2022-01-19 07:13:10|16482.54|16362.54|16488.81|16368.81|16488.91|16368.91|16482.02|16362.02|10
1642576400000|2022-01-19 07:13:20|16488.67|16368.67|16492.02|16372.02|16492.02|16372.02|16487.99|16367.99|10
1642576410000|2022-01-19 07:13:30|16493.15|16373.15|16494.97|16374.97|16494.97|16374.97|16493.15|16373.15|9
1642576420000|2022-01-19 07:13:40|16494.34|16374.34|16492.87|16372.87|16494.8|16374.8|16492.87|16372.87|10
1642576430000|2022-01-19 07:13:50|16492.46|16372.46|16493.53|16373.53|16493.58|16373.58|16492.12|16372.12|10
1642576440000|2022-01-19 07:14:00|16493.42|16373.42|16493.29|16373.29|16493.99|16373.99|16493.29|16373.29|10
1642576450000|2022-01-19 07:14:10|16492.9|16372.9|16493.2|16373.2|16493.2|16373.2|16491.65|16371.65|10
1642576460000|2022-01-19 07:14:20|16493.49|16373.49|16492.76|16372.76|16494.07|16374.07|16491.6|16371.6|10
1642576470000|2022-01-19 07:14:30|16492.1|16372.1|16494.35|16374.35|16494.67|16374.67|16492.01|16372.01|10
1642576480000|2022-01-19 07:14:40|16494.27|16374.27|16492.14|16372.14|16494.27|16374.27|16492.14|16372.14|10
1642576490000|2022-01-19 07:14:50|16492.11|16372.11|16490.03|16370.03|16492.29|16372.29|16490.03|16370.03|10
1642576500000|2022-01-19 07:15:00|16489.77|16369.77|16486.94|16366.94|16489.77|16369.77|16486.94|16366.94|10
1642576510000|2022-01-19 07:15:10|16486.93|16366.93|16480.23|16360.23|16486.93|16366.93|16480.23|16360.23|10
1642576520000|2022-01-19 07:15:20|16479.65|16359.65|16469.2|16349.2|16479.65|16359.65|16469.2|16349.2|10
1642576530000|2022-01-19 07:15:30|16468.21|16348.21|16460.8|16340.8|16468.21|16348.21|16460.8|16340.8|10
1642576540000|2022-01-19 07:15:40|16460.87|16340.87|16457.69|16337.69|16460.87|16340.87|16457.69|16337.69|10
1642576550000|2022-01-19 07:15:50|16456.92|16336.92|16457.04|16337.04|16458.28|16338.28|16456.84|16336.84|10
1642576560000|2022-01-19 07:16:00|16456.73|16336.73|16453.31|16333.31|16457.05|16337.05|16453.31|16333.31|10
1642576570000|2022-01-19 07:16:10|16452.46|16332.46|16451.76|16331.76|16452.46|16332.46|16450.68|16330.68|9
1642576580000|2022-01-19 07:16:20|16451.53|16331.53|16450.97|16330.97|16451.53|16331.53|16449.49|16329.49|10
1642576590000|2022-01-19 07:16:30|16447.39|16327.39|16451.68|16331.68|16451.68|16331.68|16447.39|16327.39|10
1642576600000|2022-01-19 07:16:40|16451.67|16331.67|16454.64|16334.64|16454.64|16334.64|16451.56|16331.56|10
1642576610000|2022-01-19 07:16:50|16454.77|16334.77|16450.25|16330.25|16454.92|16334.92|16450.25|16330.25|10
1642576620000|2022-01-19 07:17:00|16449.59|16329.59|16449.29|16329.29|16449.82|16329.82|16447.72|16327.72|10
1642576630000|2022-01-19 07:17:10|16448.94|16328.94|16449.91|16329.91|16449.91|16329.91|16447.87|16327.87|10
1642576640000|2022-01-19 07:17:20|16449.11|16329.11|16446.86|16326.86|16449.42|16329.42|16446.86|16326.86|10
1642576650000|2022-01-19 07:17:30|16446.98|16326.98|16447.06|16327.06|16447.44|16327.44|16446.71|16326.71|10
1642576660000|2022-01-19 07:17:40|16446.66|16326.66|16446.9|16326.9|16447.52|16327.52|16446.66|16326.66|10
1642576670000|2022-01-19 07:17:50|16446.84|16326.84|16446.38|16326.38|16446.86|16326.86|16446.38|16326.38|10
1642576680000|2022-01-19 07:18:00|16446.13|16326.13|16445.82|16325.82|16446.96|16326.96|16445.82|16325.82|10
1642576690000|2022-01-19 07:18:10|16445.38|16325.38|16446.09|16326.09|16446.2|16326.2|16445.19|16325.19|10
1642576700000|2022-01-19 07:18:20|16444.6|16324.6|16442.48|16322.48|16445.45|16325.45|16442.45|16322.45|10
1642576710000|2022-01-19 07:18:30|16442.55|16322.55|16444.1|16324.1|16444.1|16324.1|16442.25|16322.25|10
1642576720000|2022-01-19 07:18:40|16444.11|16324.11|16446.52|16326.52|16446.52|16326.52|16444.11|16324.11|10
1642576730000|2022-01-19 07:18:50|16446.81|16326.81|16454.41|16334.41|16454.41|16334.41|16446.73|16326.73|10
1642576740000|2022-01-19 07:19:00|16454.33|16334.33|16457.26|16337.26|16457.26|16337.26|16454.33|16334.33|10
1642576750000|2022-01-19 07:19:10|16457.3|16337.3|16459.58|16339.58|16459.58|16339.58|16456.25|16336.25|10
1642576760000|2022-01-19 07:19:20|16460.44|16340.44|16467.86|16347.86|16467.86|16347.86|16459.92|16339.92|10
1642576770000|2022-01-19 07:19:30|16467.97|16347.97|16470.81|16350.81|16470.81|16350.81|16467.97|16347.97|10
1642576780000|2022-01-19 07:19:40|16470.62|16350.62|16471.62|16351.62|16471.82|16351.82|16470.62|16350.62|10
1642576790000|2022-01-19 07:19:50|16471.1|16351.1|16465.7|16345.7|16471.23|16351.23|16465.7|16345.7|10
1642576800000|2022-01-19 07:20:00|16465.5|16345.5|16463.7|16343.7|16465.53|16345.53|16463.7|16343.7|10
1642576810000|2022-01-19 07:20:10|16462.96|16342.96|16461.91|16341.91|16462.96|16342.96|16461.53|16341.53|9
1642576820000|2022-01-19 07:20:20|16461.99|16341.99|16457.1|16337.1|16462.1|16342.1|16457.1|16337.1|10
1642576830000|2022-01-19 07:20:30|16457.09|16337.09|16454.12|16334.12|16457.09|16337.09|16454.12|16334.12|10
1642576840000|2022-01-19 07:20:40|16453.92|16333.92|16451.88|16331.88|16453.92|16333.92|16451.53|16331.53|10
1642576850000|2022-01-19 07:20:50|16451.76|16331.76|16450.68|16330.68|16451.76|16331.76|16450.53|16330.53|10
1642576860000|2022-01-19 07:21:00|16450.92|16330.92|16454.36|16334.36|16454.36|16334.36|16450.92|16330.92|9
1642576870000|2022-01-19 07:21:10|16454.69|16334.69|16459.31|16339.31|16459.31|16339.31|16454.49|16334.49|10
1642576880000|2022-01-19 07:21:20|16459.22|16339.22|16465.97|16345.97|16466.27|16346.27|16459.22|16339.22|10
1642576890000|2022-01-19 07:21:30|16465.71|16345.71|16462.52|16342.52|16465.76|16345.76|16462.52|16342.52|10
1642576900000|2022-01-19 07:21:40|16462.47|16342.47|16461.37|16341.37|16462.8|16342.8|16461.37|16341.37|9
1642576910000|2022-01-19 07:21:50|16461.87|16341.87|16459.81|16339.81|16461.87|16341.87|16459.81|16339.81|10
1642576920000|2022-01-19 07:22:00|16459.35|16339.35|16457.17|16337.17|16459.35|16339.35|16457.17|16337.17|10
1642576930000|2022-01-19 07:22:10|16454.97|16334.97|16450.51|16330.51|16454.97|16334.97|16450.51|16330.51|10
1642576940000|2022-01-19 07:22:20|16450.56|16330.56|16446.08|16326.08|16451.32|16331.32|16446.08|16326.08|10
1642576950000|2022-01-19 07:22:30|16445.62|16325.62|16446.01|16326.01|16446.01|16326.01|16445.11|16325.11|9
1642576960000|2022-01-19 07:22:40|16446.32|16326.32|16449.1|16329.1|16449.1|16329.1|16446.32|16326.32|10
1642576970000|2022-01-19 07:22:50|16449.13|16329.13|16450.47|16330.47|16450.47|16330.47|16449.09|16329.09|9
1642576980000|2022-01-19 07:23:00|16451.16|16331.16|16453.43|16333.43|16453.43|16333.43|16451.02|16331.02|10
1642576990000|2022-01-19 07:23:10|16453.49|16333.49|16454.89|16334.89|16454.89|16334.89|16453.49|16333.49|10
1642577000000|2022-01-19 07:23:20|16455.04|16335.04|16454.56|16334.56|16455.04|16335.04|16453.94|16333.94|9
1642577010000|2022-01-19 07:23:30|16454.28|16334.28|16455.84|16335.84|16456.08|16336.08|16454.21|16334.21|10
1642577020000|2022-01-19 07:23:40|16456.04|16336.04|16456.42|16336.42|16456.64|16336.64|16456.04|16336.04|10
1642577030000|2022-01-19 07:23:50|16456.62|16336.62|16457.56|16337.56|16457.63|16337.63|16456.41|16336.41|10
1642577040000|2022-01-19 07:24:00|16457.88|16337.88|16456.67|16336.67|16458.6|16338.6|16456.67|16336.67|9
1642577050000|2022-01-19 07:24:10|16456.36|16336.36|16455.63|16335.63|16456.36|16336.36|16454.22|16334.22|10
1642577060000|2022-01-19 07:24:20|16455.85|16335.85|16454.23|16334.23|16455.94|16335.94|16454.17|16334.17|10
1642577070000|2022-01-19 07:24:30|16454.22|16334.22|16456.53|16336.53|16456.53|16336.53|16454.16|16334.16|10
1642577080000|2022-01-19 07:24:40|16456.7|16336.7|16455.42|16335.42|16456.76|16336.76|16455.42|16335.42|9
1642577090000|2022-01-19 07:24:50|16454.92|16334.92|16453.43|16333.43|16455.06|16335.06|16453.12|16333.12|9
1642577100000|2022-01-19 07:25:00|16453.08|16333.08|16452.41|16332.41|16453.08|16333.08|16452.33|16332.33|10
1642577110000|2022-01-19 07:25:10|16452.52|16332.52|16453.82|16333.82|16454.17|16334.17|16452.52|16332.52|10
1642577120000|2022-01-19 07:25:20|16453.7|16333.7|16453.99|16333.99|16454.2|16334.2|16453.44|16333.44|10
1642577130000|2022-01-19 07:25:30|16453.95|16333.95|16448.1|16328.1|16454.83|16334.83|16448.1|16328.1|10
1642577140000|2022-01-19 07:25:40|16447.55|16327.55|16445.83|16325.83|16447.55|16327.55|16445.14|16325.14|10
1642577150000|2022-01-19 07:25:50|16445.65|16325.65|16442.01|16322.01|16445.83|16325.83|16442.01|16322.01|10
1642577160000|2022-01-19 07:26:00|16441.74|16321.74|16438.11|16318.11|16441.74|16321.74|16438.11|16318.11|10
1642577170000|2022-01-19 07:26:10|16437.12|16317.12|16440.76|16320.76|16440.76|16320.76|16436.98|16316.98|10
1642577180000|2022-01-19 07:26:20|16440.38|16320.38|16443.36|16323.36|16443.36|16323.36|16440.38|16320.38|10
1642577190000|2022-01-19 07:26:30|16443.59|16323.59|16444.82|16324.82|16444.82|16324.82|16443.59|16323.59|10
1642577200000|2022-01-19 07:26:40|16445.32|16325.32|16445.32|16325.32|16445.59|16325.59|16444.37|16324.37|10
1642577210000|2022-01-19 07:26:50|16444.71|16324.71|16440.25|16320.25|16444.71|16324.71|16440.02|16320.02|10
1642577220000|2022-01-19 07:27:00|16439.23|16319.23|16437.9|16317.9|16439.26|16319.26|16437.85|16317.85|10
1642577230000|2022-01-19 07:27:10|16437.43|16317.43|16433.33|16313.33|16437.43|16317.43|16433.33|16313.33|10
1642577240000|2022-01-19 07:27:20|16431.39|16311.39|16429.76|16309.76|16431.39|16311.39|16429.08|16309.08|10
1642577250000|2022-01-19 07:27:30|16430.23|16310.23|16435.56|16315.56|16435.56|16315.56|16430.23|16310.23|10
1642577260000|2022-01-19 07:27:40|16436.38|16316.38|16439.81|16319.81|16439.95|16319.95|16436.38|16316.38|9
1642577270000|2022-01-19 07:27:50|16439.96|16319.96|16442.11|16322.11|16442.38|16322.38|16439.96|16319.96|10
1642577280000|2022-01-19 07:28:00|16442.62|16322.62|16441.34|16321.34|16442.62|16322.62|16441.29|16321.29|10
1642577290000|2022-01-19 07:28:10|16441.35|16321.35|16443.63|16323.63|16443.63|16323.63|16441.35|16321.35|10
1642577300000|2022-01-19 07:28:20|16443.84|16323.84|16447.78|16327.78|16447.78|16327.78|16442.67|16322.67|10
1642577310000|2022-01-19 07:28:30|16448.02|16328.02|16453.98|16333.98|16453.98|16333.98|16448.02|16328.02|10
1642577320000|2022-01-19 07:28:40|16454.37|16334.37|16461.18|16341.18|16461.18|16341.18|16454.37|16334.37|10
1642577330000|2022-01-19 07:28:50|16461.46|16341.46|16465.03|16345.03|16465.03|16345.03|16461.46|16341.46|10
1642577340000|2022-01-19 07:29:00|16465.51|16345.51|16470.48|16350.48|16470.48|16350.48|16465.51|16345.51|10
1642577350000|2022-01-19 07:29:10|16470.73|16350.73|16470.81|16350.81|16471.53|16351.53|16470.73|16350.73|10
1642577360000|2022-01-19 07:29:20|16470.83|16350.83|16470.3|16350.3|16472.2|16352.2|16470.3|16350.3|10
1642577370000|2022-01-19 07:29:30|16469.54|16349.54|16463.57|16343.57|16469.54|16349.54|16463.2|16343.2|10
1642577380000|2022-01-19 07:29:40|16463.24|16343.24|16463.26|16343.26|16464.04|16344.04|16463.21|16343.21|10
1642577390000|2022-01-19 07:29:50|16463.35|16343.35|16461.1|16341.1|16463.35|16343.35|16461.03|16341.03|10
1642577400000|2022-01-19 07:30:00|16460.91|16340.91|16460.16|16340.16|16460.91|16340.91|16460.16|16340.16|10
1642577410000|2022-01-19 07:30:10|16459.77|16339.77|16457.14|16337.14|16459.77|16339.77|16456.59|16336.59|10
1642577420000|2022-01-19 07:30:20|16456.88|16336.88|16458|16338|16458|16338|16456.88|16336.88|10
1642577430000|2022-01-19 07:30:30|16458.04|16338.04|16458.94|16338.94|16459.25|16339.25|16458.04|16338.04|9
1642577440000|2022-01-19 07:30:40|16459.06|16339.06|16458.99|16338.99|16459.06|16339.06|16457.8|16337.8|9
1642577450000|2022-01-19 07:30:50|16459.09|16339.09|16459.24|16339.24|16459.98|16339.98|16459.09|16339.09|10
1642577460000|2022-01-19 07:31:00|16459.9|16339.9|16456.21|16336.21|16459.9|16339.9|16456.21|16336.21|10
1642577470000|2022-01-19 07:31:10|16456.01|16336.01|16453.68|16333.68|16456.05|16336.05|16453.6|16333.6|10
1642577480000|2022-01-19 07:31:20|16454.1|16334.1|16452.06|16332.06|16454.1|16334.1|16451.71|16331.71|10
1642577490000|2022-01-19 07:31:30|16451.63|16331.63|16449.19|16329.19|16451.68|16331.68|16449.19|16329.19|10
1642577500000|2022-01-19 07:31:40|16448.99|16328.99|16445.92|16325.92|16448.99|16328.99|16445.92|16325.92|10
1642577510000|2022-01-19 07:31:50|16445.97|16325.97|16443.71|16323.71|16446.05|16326.05|16443.71|16323.71|9
1642577520000|2022-01-19 07:32:00|16443.28|16323.28|16443.63|16323.63|16443.84|16323.84|16443|16323|10
1642577530000|2022-01-19 07:32:10|16443.45|16323.45|16440|16320|16443.45|16323.45|16440|16320|10
1642577540000|2022-01-19 07:32:20|16439.9|16319.9|16433.44|16313.44|16439.9|16319.9|16433.44|16313.44|8
1642577550000|2022-01-19 07:32:30|16433.39|16313.39|16431.27|16311.27|16433.39|16313.39|16430.35|16310.35|10
1642577560000|2022-01-19 07:32:40|16430.91|16310.91|16430.48|16310.48|16430.91|16310.91|16429.38|16309.38|10
1642577570000|2022-01-19 07:32:50|16432.24|16312.24|16436.24|16316.24|16436.24|16316.24|16432.24|16312.24|10
1642577580000|2022-01-19 07:33:00|16436.81|16316.81|16440.16|16320.16|16440.36|16320.36|16436.81|16316.81|10
1642577590000|2022-01-19 07:33:10|16439.93|16319.93|16443|16323|16443|16323|16439.93|16319.93|10
1642577600000|2022-01-19 07:33:20|16442.65|16322.65|16451.21|16331.21|16451.33|16331.33|16442.52|16322.52|10
1642577610000|2022-01-19 07:33:30|16451.13|16331.13|16453.43|16333.43|16453.43|16333.43|16451.13|16331.13|10
1642577620000|2022-01-19 07:33:40|16453.42|16333.42|16451.59|16331.59|16453.45|16333.45|16451.59|16331.59|10
1642577630000|2022-01-19 07:33:50|16451.43|16331.43|16451.51|16331.51|16451.69|16331.69|16451.04|16331.04|10
1642577640000|2022-01-19 07:34:00|16451.14|16331.14|16450.39|16330.39|16451.2|16331.2|16450.17|16330.17|10
1642577650000|2022-01-19 07:34:10|16450.07|16330.07|16452.94|16332.94|16452.94|16332.94|16449.07|16329.07|9
1642577660000|2022-01-19 07:34:20|16452.74|16332.74|16453.1|16333.1|16453.1|16333.1|16452.43|16332.43|9
1642577670000|2022-01-19 07:34:30|16452.72|16332.72|16451.22|16331.22|16452.72|16332.72|16451.22|16331.22|10
1642577680000|2022-01-19 07:34:40|16450.81|16330.81|16447.35|16327.35|16450.81|16330.81|16447.35|16327.35|10
1642577690000|2022-01-19 07:34:50|16447.56|16327.56|16447.48|16327.48|16447.69|16327.69|16446.47|16326.47|9
1642577700000|2022-01-19 07:35:00|16447.47|16327.47|16448.29|16328.29|16448.71|16328.71|16447.47|16327.47|10
1642577710000|2022-01-19 07:35:10|16449.37|16329.37|16449.71|16329.71|16449.72|16329.72|16449.07|16329.07|10
1642577720000|2022-01-19 07:35:20|16449.91|16329.91|16448.16|16328.16|16449.91|16329.91|16448.16|16328.16|10
1642577730000|2022-01-19 07:35:30|16447.7|16327.7|16443.2|16323.2|16447.7|16327.7|16443.2|16323.2|10
1642577740000|2022-01-19 07:35:40|16442.71|16322.71|16439.15|16319.15|16442.71|16322.71|16439.15|16319.15|10
1642577750000|2022-01-19 07:35:50|16439.33|16319.33|16439.16|16319.16|16440.09|16320.09|16439.16|16319.16|10
1642577760000|2022-01-19 07:36:00|16438.93|16318.93|16433.65|16313.65|16438.94|16318.94|16433.65|16313.65|10
1642577770000|2022-01-19 07:36:10|16434.25|16314.25|16434.16|16314.16|16434.5|16314.5|16433.89|16313.89|10
1642577780000|2022-01-19 07:36:20|16434.66|16314.66|16434.09|16314.09|16434.73|16314.73|16434.09|16314.09|10
1642577790000|2022-01-19 07:36:30|16433.93|16313.93|16435.68|16315.68|16435.68|16315.68|16433.54|16313.54|10
1642577800000|2022-01-19 07:36:40|16436.58|16316.58|16438.79|16318.79|16438.79|16318.79|16436.58|16316.58|10
1642577810000|2022-01-19 07:36:50|16439.29|16319.29|16441.29|16321.29|16441.29|16321.29|16439.06|16319.06|10
1642577820000|2022-01-19 07:37:00|16442.24|16322.24|16444.25|16324.25|16444.25|16324.25|16442.01|16322.01|10
1642577830000|2022-01-19 07:37:10|16444.37|16324.37|16447.11|16327.11|16447.11|16327.11|16444.37|16324.37|10
1642577840000|2022-01-19 07:37:20|16447.12|16327.12|16450.48|16330.48|16450.99|16330.99|16446.72|16326.72|10
1642577850000|2022-01-19 07:37:30|16451.13|16331.13|16453.03|16333.03|16453.03|16333.03|16451.13|16331.13|10
1642577860000|2022-01-19 07:37:40|16452.95|16332.95|16453.43|16333.43|16453.43|16333.43|16452.84|16332.84|10
1642577870000|2022-01-19 07:37:50|16453.3|16333.3|16453.59|16333.59|16454.2|16334.2|16453.3|16333.3|10
1642577880000|2022-01-19 07:38:00|16453.53|16333.53|16453|16333|16453.54|16333.54|16452.67|16332.67|10
1642577890000|2022-01-19 07:38:10|16452.39|16332.39|16448.7|16328.7|16452.39|16332.39|16448.7|16328.7|10
1642577900000|2022-01-19 07:38:20|16449.13|16329.13|16445.32|16325.32|16449.13|16329.13|16445.32|16325.32|10
1642577910000|2022-01-19 07:38:30|16444.53|16324.53|16441.83|16321.83|16444.53|16324.53|16441.81|16321.81|10
1642577920000|2022-01-19 07:38:40|16441.84|16321.84|16440.4|16320.4|16441.84|16321.84|16440.25|16320.25|10
1642577930000|2022-01-19 07:38:50|16440.29|16320.29|16439.29|16319.29|16440.35|16320.35|16438.26|16318.26|10
1642577940000|2022-01-19 07:39:00|16439.01|16319.01|16438.33|16318.33|16439.01|16319.01|16436.98|16316.98|10
1642577950000|2022-01-19 07:39:10|16438.32|16318.32|16439.92|16319.92|16439.92|16319.92|16438.17|16318.17|10
1642577960000|2022-01-19 07:39:20|16440.1|16320.1|16440.65|16320.65|16440.65|16320.65|16439.38|16319.38|9
1642577970000|2022-01-19 07:39:30|16440.66|16320.66|16442.93|16322.93|16442.93|16322.93|16440.66|16320.66|9
1642577980000|2022-01-19 07:39:40|16443.08|16323.08|16442.03|16322.03|16444.07|16324.07|16442.03|16322.03|10
1642577990000|2022-01-19 07:39:50|16441.61|16321.61|16438.45|16318.45|16441.85|16321.85|16438.45|16318.45|10
1642578000000|2022-01-19 07:40:00|16438.58|16318.58|16425.27|16305.27|16438.58|16318.58|16425.27|16305.27|10
1642578010000|2022-01-19 07:40:10|16424.33|16304.33|16421.03|16301.03|16424.33|16304.33|16420.43|16300.43|10
1642578020000|2022-01-19 07:40:20|16420.77|16300.77|16423.29|16303.29|16423.49|16303.49|16420.63|16300.63|10
1642578030000|2022-01-19 07:40:30|16423.62|16303.62|16423.84|16303.84|16424.21|16304.21|16423.34|16303.34|10
1642578040000|2022-01-19 07:40:40|16423.91|16303.91|16423.32|16303.32|16424.53|16304.53|16423.26|16303.26|10
1642578050000|2022-01-19 07:40:50|16422.6|16302.6|16418.3|16298.3|16422.93|16302.93|16418.3|16298.3|10
1642578060000|2022-01-19 07:41:00|16417.87|16297.87|16413.69|16293.69|16417.87|16297.87|16413.69|16293.69|9
1642578070000|2022-01-19 07:41:10|16413.95|16293.95|16415.53|16295.53|16415.53|16295.53|16413.64|16293.64|10
1642578080000|2022-01-19 07:41:20|16415.05|16295.05|16414.28|16294.28|16415.05|16295.05|16414.28|16294.28|9
1642578090000|2022-01-19 07:41:30|16413.93|16293.93|16415.71|16295.71|16416.1|16296.1|16413.93|16293.93|10
1642578100000|2022-01-19 07:41:40|16415.89|16295.89|16416.08|16296.08|16416.08|16296.08|16415.2|16295.2|9
1642578110000|2022-01-19 07:41:50|16416.2|16296.2|16418.3|16298.3|16418.61|16298.61|16416.2|16296.2|10
1642578120000|2022-01-19 07:42:00|16418.34|16298.34|16420.53|16300.53|16420.75|16300.75|16418.34|16298.34|9
1642578130000|2022-01-19 07:42:10|16420.44|16300.44|16420.89|16300.89|16420.89|16300.89|16419.14|16299.14|9
1642578140000|2022-01-19 07:42:20|16421.17|16301.17|16421.08|16301.08|16423.07|16303.07|16420.88|16300.88|10
1642578150000|2022-01-19 07:42:30|16421.6|16301.6|16419.72|16299.72|16421.6|16301.6|16419.72|16299.72|10
1642578160000|2022-01-19 07:42:40|16419.77|16299.77|16419.36|16299.36|16420.52|16300.52|16419.22|16299.22|10
1642578170000|2022-01-19 07:42:50|16419.39|16299.39|16415.8|16295.8|16419.39|16299.39|16415.8|16295.8|9
1642578180000|2022-01-19 07:43:00|16414.7|16294.7|16411.63|16291.63|16414.7|16294.7|16411.63|16291.63|10
1642578190000|2022-01-19 07:43:10|16411.83|16291.83|16409.12|16289.12|16411.83|16291.83|16409.12|16289.12|10
1642578200000|2022-01-19 07:43:20|16407.23|16287.23|16400.29|16280.29|16407.23|16287.23|16400.03|16280.03|10
1642578210000|2022-01-19 07:43:30|16399.27|16279.27|16392.51|16272.51|16399.27|16279.27|16392.51|16272.51|10
1642578220000|2022-01-19 07:43:40|16392.3|16272.3|16387.59|16267.59|16393.14|16273.14|16387.59|16267.59|10
1642578230000|2022-01-19 07:43:50|16384.25|16264.25|16381.44|16261.44|16384.25|16264.25|16381.37|16261.37|10
1642578240000|2022-01-19 07:44:00|16382.24|16262.24|16385.51|16265.51|16385.51|16265.51|16382.24|16262.24|10
1642578250000|2022-01-19 07:44:10|16385.66|16265.66|16386.15|16266.15|16387.32|16267.32|16385.46|16265.46|10
1642578260000|2022-01-19 07:44:20|16386.3|16266.3|16389.93|16269.93|16389.93|16269.93|16386.17|16266.17|10
1642578270000|2022-01-19 07:44:30|16390.04|16270.04|16388.16|16268.16|16390.63|16270.63|16388.16|16268.16|9
1642578280000|2022-01-19 07:44:40|16387.7|16267.7|16388.56|16268.56|16388.8|16268.8|16387.7|16267.7|10
1642578290000|2022-01-19 07:44:50|16387.99|16267.99|16386.3|16266.3|16387.99|16267.99|16386.3|16266.3|10
1642578300000|2022-01-19 07:45:00|16385.78|16265.78|16384.62|16264.62|16385.78|16265.78|16384.62|16264.62|10
1642578310000|2022-01-19 07:45:10|16384.77|16264.77|16382.84|16262.84|16385.35|16265.35|16382.84|16262.84|10
1642578320000|2022-01-19 07:45:20|16382.24|16262.24|16373.92|16253.92|16382.24|16262.24|16373.92|16253.92|10
1642578330000|2022-01-19 07:45:30|16372.05|16252.05|16368.2|16248.2|16372.05|16252.05|16367.15|16247.15|10
1642578340000|2022-01-19 07:45:40|16367.79|16247.79|16362.29|16242.29|16368.71|16248.71|16362.29|16242.29|10
1642578350000|2022-01-19 07:45:50|16362.19|16242.19|16358.82|16238.82|16362.6|16242.6|16358.82|16238.82|10
1642578360000|2022-01-19 07:46:00|16357.33|16237.33|16345.07|16225.07|16357.33|16237.33|16345.07|16225.07|10
1642578370000|2022-01-19 07:46:10|16345.04|16225.04|16349.93|16229.93|16349.93|16229.93|16345.04|16225.04|10
1642578380000|2022-01-19 07:46:20|16352.79|16232.79|16358.5|16238.5|16358.5|16238.5|16352.74|16232.74|10
1642578390000|2022-01-19 07:46:30|16358.09|16238.09|16358.75|16238.75|16358.75|16238.75|16357.04|16237.04|10
1642578400000|2022-01-19 07:46:40|16358.58|16238.58|16358.17|16238.17|16358.58|16238.58|16357.97|16237.97|10
1642578410000|2022-01-19 07:46:50|16358.56|16238.56|16358.97|16238.97|16359.9|16239.9|16358.56|16238.56|10
1642578420000|2022-01-19 07:47:00|16358.76|16238.76|16361.09|16241.09|16361.27|16241.27|16358.76|16238.76|10
1642578430000|2022-01-19 07:47:10|16360.62|16240.62|16360.07|16240.07|16360.62|16240.62|16359.86|16239.86|10
1642578440000|2022-01-19 07:47:20|16360.93|16240.93|16359.86|16239.86|16361.76|16241.76|16359.86|16239.86|10
1642578450000|2022-01-19 07:47:30|16359.83|16239.83|16356.91|16236.91|16359.86|16239.86|16356.91|16236.91|10
1642578460000|2022-01-19 07:47:40|16356.84|16236.84|16357.94|16237.94|16358.19|16238.19|16355.57|16235.57|10
1642578470000|2022-01-19 07:47:50|16358.09|16238.09|16361.61|16241.61|16361.61|16241.61|16358.09|16238.09|9
1642578480000|2022-01-19 07:48:00|16362.26|16242.26|16368.62|16248.62|16368.62|16248.62|16362.26|16242.26|10
1642578490000|2022-01-19 07:48:10|16368.35|16248.35|16373.51|16253.51|16373.51|16253.51|16368.35|16248.35|10
1642578500000|2022-01-19 07:48:20|16374.1|16254.1|16380.33|16260.33|16380.33|16260.33|16374.1|16254.1|10
1642578510000|2022-01-19 07:48:30|16380.74|16260.74|16382.79|16262.79|16382.79|16262.79|16380.74|16260.74|10
1642578520000|2022-01-19 07:48:40|16382.94|16262.94|16382.27|16262.27|16383.27|16263.27|16382.11|16262.11|10
1642578530000|2022-01-19 07:48:50|16380.95|16260.95|16382.91|16262.91|16382.91|16262.91|16380.95|16260.95|10
1642578540000|2022-01-19 07:49:00|16383.03|16263.03|16383.67|16263.67|16383.67|16263.67|16383.03|16263.03|10
1642578550000|2022-01-19 07:49:10|16383.59|16263.59|16382.79|16262.79|16384.14|16264.14|16382.79|16262.79|10
1642578560000|2022-01-19 07:49:20|16382.55|16262.55|16384.73|16264.73|16384.79|16264.79|16382.37|16262.37|10
1642578570000|2022-01-19 07:49:30|16384.63|16264.63|16383.85|16263.85|16385.12|16265.12|16383.85|16263.85|10
1642578580000|2022-01-19 07:49:40|16383.97|16263.97|16386.54|16266.54|16386.62|16266.62|16383.27|16263.27|10
1642578590000|2022-01-19 07:49:50|16387.65|16267.65|16396.33|16276.33|16396.33|16276.33|16387.65|16267.65|10
1642578600000|2022-01-19 07:50:00|16397.52|16277.52|16403.83|16283.83|16403.83|16283.83|16397.47|16277.47|10
1642578610000|2022-01-19 07:50:10|16405.78|16285.78|16408.96|16288.96|16408.96|16288.96|16405.78|16285.78|10
1642578620000|2022-01-19 07:50:20|16409.69|16289.69|16414.91|16294.91|16414.91|16294.91|16409.69|16289.69|10
1642578630000|2022-01-19 07:50:30|16415.24|16295.24|16416.58|16296.58|16416.58|16296.58|16415.05|16295.05|10
1642578640000|2022-01-19 07:50:40|16416.27|16296.27|16414.6|16294.6|16416.27|16296.27|16414.1|16294.1|10
1642578650000|2022-01-19 07:50:50|16414.25|16294.25|16411.18|16291.18|16414.25|16294.25|16410.84|16290.84|9
1642578660000|2022-01-19 07:51:00|16411.13|16291.13|16409.66|16289.66|16412.18|16292.18|16409.66|16289.66|9
1642578670000|2022-01-19 07:51:10|16409.36|16289.36|16412.92|16292.92|16414.15|16294.15|16409.05|16289.05|10
1642578680000|2022-01-19 07:51:20|16412.8|16292.8|16411.77|16291.77|16412.97|16292.97|16411.61|16291.61|10
1642578690000|2022-01-19 07:51:30|16411.47|16291.47|16410.59|16290.59|16411.47|16291.47|16410.59|16290.59|10
1642578700000|2022-01-19 07:51:40|16410.49|16290.49|16407.86|16287.86|16410.49|16290.49|16407.86|16287.86|10
1642578710000|2022-01-19 07:51:50|16407.81|16287.81|16405.7|16285.7|16407.94|16287.94|16405.7|16285.7|10
1642578720000|2022-01-19 07:52:00|16405.67|16285.67|16404.52|16284.52|16405.71|16285.71|16404.52|16284.52|9
1642578730000|2022-01-19 07:52:10|16404.06|16284.06|16401.44|16281.44|16404.06|16284.06|16401.44|16281.44|10
1642578740000|2022-01-19 07:52:20|16400.64|16280.64|16397.49|16277.49|16400.75|16280.75|16397.49|16277.49|10
1642578750000|2022-01-19 07:52:30|16397.58|16277.58|16395.91|16275.91|16397.58|16277.58|16395.39|16275.39|10
1642578760000|2022-01-19 07:52:40|16394.16|16274.16|16393.88|16273.88|16394.46|16274.46|16393.78|16273.78|10
1642578770000|2022-01-19 07:52:50|16393.82|16273.82|16393.7|16273.7|16394.06|16274.06|16393.65|16273.65|7
1642578780000|2022-01-19 07:53:00|16393.42|16273.42|16393.63|16273.63|16393.74|16273.74|16392.75|16272.75|10
1642578790000|2022-01-19 07:53:10|16393.64|16273.64|16392.36|16272.36|16393.91|16273.91|16392.36|16272.36|10
1642578800000|2022-01-19 07:53:20|16392.53|16272.53|16392.23|16272.23|16392.53|16272.53|16391.88|16271.88|10
1642578810000|2022-01-19 07:53:30|16392.85|16272.85|16397.49|16277.49|16397.8|16277.8|16392.7|16272.7|10
1642578820000|2022-01-19 07:53:40|16396.96|16276.96|16398.44|16278.44|16398.44|16278.44|16396.96|16276.96|10
1642578830000|2022-01-19 07:53:50|16399.53|16279.53|16401.25|16281.25|16401.25|16281.25|16399.53|16279.53|10
1642578840000|2022-01-19 07:54:00|16402.41|16282.41|16401.9|16281.9|16403.41|16283.41|16401.52|16281.52|10
1642578850000|2022-01-19 07:54:10|16401.37|16281.37|16398.47|16278.47|16401.37|16281.37|16398.11|16278.11|10
1642578860000|2022-01-19 07:54:20|16397.94|16277.94|16395.95|16275.95|16397.94|16277.94|16395.95|16275.95|10
1642578870000|2022-01-19 07:54:30|16395.62|16275.62|16395.4|16275.4|16395.62|16275.62|16394.07|16274.07|10
1642578880000|2022-01-19 07:54:40|16396|16276|16397.65|16277.65|16397.86|16277.86|16396|16276|9
1642578890000|2022-01-19 07:54:50|16397.69|16277.69|16396.48|16276.48|16397.69|16277.69|16396.48|16276.48|9
1642578900000|2022-01-19 07:55:00|16396.03|16276.03|16394.05|16274.05|16396.03|16276.03|16394.05|16274.05|9
1642578910000|2022-01-19 07:55:10|16394.03|16274.03|16390.74|16270.74|16394.03|16274.03|16390.73|16270.73|10
1642578920000|2022-01-19 07:55:20|16390.32|16270.32|16388.91|16268.91|16390.32|16270.32|16388.68|16268.68|10
1642578930000|2022-01-19 07:55:30|16388.59|16268.59|16385.46|16265.46|16388.59|16268.59|16385.46|16265.46|9
1642578940000|2022-01-19 07:55:40|16384.98|16264.98|16382.39|16262.39|16385|16265|16382.39|16262.39|9
1642578950000|2022-01-19 07:55:50|16382.25|16262.25|16382.61|16262.61|16382.61|16262.61|16382|16262|10
1642578960000|2022-01-19 07:56:00|16382.51|16262.51|16384.18|16264.18|16384.18|16264.18|16382.27|16262.27|10
1642578970000|2022-01-19 07:56:10|16383.93|16263.93|16383.33|16263.33|16383.93|16263.93|16382.05|16262.05|10
1642578980000|2022-01-19 07:56:20|16384.85|16264.85|16385.66|16265.66|16386.16|16266.16|16384.85|16264.85|10
1642578990000|2022-01-19 07:56:30|16385.48|16265.48|16386.35|16266.35|16386.73|16266.73|16385.05|16265.05|10
1642579000000|2022-01-19 07:56:40|16386.4|16266.4|16389.61|16269.61|16389.61|16269.61|16386.4|16266.4|10
1642579010000|2022-01-19 07:56:50|16389.64|16269.64|16392.17|16272.17|16392.17|16272.17|16389.64|16269.64|10
1642579020000|2022-01-19 07:57:00|16392.43|16272.43|16391.17|16271.17|16392.84|16272.84|16391.16|16271.16|10
1642579030000|2022-01-19 07:57:10|16390.29|16270.29|16387.4|16267.4|16390.46|16270.46|16387.4|16267.4|10
1642579040000|2022-01-19 07:57:20|16386.55|16266.55|16383.75|16263.75|16386.55|16266.55|16383.41|16263.41|10
1642579050000|2022-01-19 07:57:30|16383.68|16263.68|16384.21|16264.21|16384.21|16264.21|16382.91|16262.91|10
1642579060000|2022-01-19 07:57:40|16383.87|16263.87|16383.5|16263.5|16384.3|16264.3|16383.28|16263.28|9
1642579070000|2022-01-19 07:57:50|16383.44|16263.44|16380.59|16260.59|16383.76|16263.76|16380.59|16260.59|10
1642579080000|2022-01-19 07:58:00|16380.41|16260.41|16380.19|16260.19|16380.45|16260.45|16378.96|16258.96|10
1642579090000|2022-01-19 07:58:10|16380.14|16260.14|16383.51|16263.51|16383.51|16263.51|16380.14|16260.14|10
1642579100000|2022-01-19 07:58:20|16384.36|16264.36|16386.98|16266.98|16387.38|16267.38|16384.36|16264.36|10
1642579110000|2022-01-19 07:58:30|16387.9|16267.9|16389.56|16269.56|16389.56|16269.56|16387.55|16267.55|10
1642579120000|2022-01-19 07:58:40|16389.51|16269.51|16390.36|16270.36|16390.77|16270.77|16389.16|16269.16|10
1642579130000|2022-01-19 07:58:50|16389.62|16269.62|16387.49|16267.49|16389.62|16269.62|16387.42|16267.42|10
1642579140000|2022-01-19 07:59:00|16387.65|16267.65|16389.46|16269.46|16389.46|16269.46|16387.65|16267.65|10
1642579150000|2022-01-19 07:59:10|16389.63|16269.63|16392.56|16272.56|16392.56|16272.56|16389.63|16269.63|10
1642579160000|2022-01-19 07:59:20|16392.12|16272.12|16391.86|16271.86|16392.67|16272.67|16391.79|16271.79|10
1642579170000|2022-01-19 07:59:30|16391.67|16271.67|16391.76|16271.76|16391.76|16271.76|16391.16|16271.16|10
1642579180000|2022-01-19 07:59:40|16392.25|16272.25|16393.02|16273.02|16393.64|16273.64|16392.25|16272.25|10
1642579190000|2022-01-19 07:59:50|16393.29|16273.29|16399.61|16279.61|16399.61|16279.61|16393.29|16273.29|10
1642579200000|2022-01-19 08:00:00|16401.55|16281.55|16401.11|16281.11|16401.55|16281.55|16400.25|16280.25|9
1642579210000|2022-01-19 08:00:10|16401.25|16281.25|16404.86|16284.86|16404.86|16284.86|16401.25|16281.25|10
1642579220000|2022-01-19 08:00:20|16406.22|16286.22|16402.37|16282.37|16407.94|16287.94|16402.37|16282.37|10
1642579230000|2022-01-19 08:00:30|16401.86|16281.86|16400.03|16280.03|16401.86|16281.86|16398.47|16278.47|9
1642579240000|2022-01-19 08:00:40|16400.78|16280.78|16406.62|16286.62|16406.62|16286.62|16400.78|16280.78|10
1642579250000|2022-01-19 08:00:50|16406.5|16286.5|16409.67|16289.67|16409.67|16289.67|16406.49|16286.49|10
1642579260000|2022-01-19 08:01:00|16410.02|16290.02|16413.55|16293.55|16413.55|16293.55|16410.01|16290.01|10
1642579270000|2022-01-19 08:01:10|16413.99|16293.99|16416.29|16296.29|16416.29|16296.29|16413.99|16293.99|10
1642579280000|2022-01-19 08:01:20|16416.07|16296.07|16416.46|16296.46|16416.51|16296.51|16415.72|16295.72|10
1642579290000|2022-01-19 08:01:30|16416.94|16296.94|16419.96|16299.96|16419.96|16299.96|16416.94|16296.94|9
1642579300000|2022-01-19 08:01:40|16420.1|16300.1|16421.53|16301.53|16421.56|16301.56|16420.1|16300.1|9
1642579310000|2022-01-19 08:01:50|16421.92|16301.92|16422.52|16302.52|16422.52|16302.52|16420.18|16300.18|10
1642579320000|2022-01-19 08:02:00|16421.82|16301.82|16423.44|16303.44|16424.49|16304.49|16421.82|16301.82|9
1642579330000|2022-01-19 08:02:10|16422.71|16302.71|16422.86|16302.86|16422.86|16302.86|16421.59|16301.59|10
1642579340000|2022-01-19 08:02:20|16423.46|16303.46|16423.12|16303.12|16424.16|16304.16|16422.77|16302.77|10
1642579350000|2022-01-19 08:02:30|16423.26|16303.26|16422.48|16302.48|16423.35|16303.35|16422.22|16302.22|10
1642579360000|2022-01-19 08:02:40|16422.14|16302.14|16419.57|16299.57|16422.39|16302.39|16419.57|16299.57|10
1642579370000|2022-01-19 08:02:50|16417.94|16297.94|16405.96|16285.96|16417.94|16297.94|16405.96|16285.96|10
1642579380000|2022-01-19 08:03:00|16403.34|16283.34|16399.75|16279.75|16403.34|16283.34|16399.67|16279.67|10
1642579390000|2022-01-19 08:03:10|16399|16279|16393.84|16273.84|16399|16279|16393.84|16273.84|10
1642579400000|2022-01-19 08:03:20|16393.42|16273.42|16389.59|16269.59|16393.46|16273.46|16389.59|16269.59|10
1642579410000|2022-01-19 08:03:30|16389.31|16269.31|16383.11|16263.11|16389.31|16269.31|16383.11|16263.11|10
1642579420000|2022-01-19 08:03:40|16383.09|16263.09|16389.16|16269.16|16389.44|16269.44|16383.09|16263.09|10
1642579430000|2022-01-19 08:03:50|16388.53|16268.53|16387.37|16267.37|16388.65|16268.65|16387.37|16267.37|10
1642579440000|2022-01-19 08:04:00|16386.85|16266.85|16383.56|16263.56|16386.85|16266.85|16383.5|16263.5|10
1642579450000|2022-01-19 08:04:10|16382.97|16262.97|16383.07|16263.07|16383.45|16263.45|16382.66|16262.66|10
1642579460000|2022-01-19 08:04:20|16382.74|16262.74|16384.43|16264.43|16384.43|16264.43|16382.29|16262.29|10
1642579470000|2022-01-19 08:04:30|16385.19|16265.19|16388.64|16268.64|16388.64|16268.64|16385.19|16265.19|10
1642579480000|2022-01-19 08:04:40|16388.4|16268.4|16390.52|16270.52|16390.52|16270.52|16388.38|16268.38|10
1642579490000|2022-01-19 08:04:50|16390.62|16270.62|16392.39|16272.39|16392.39|16272.39|16390.62|16270.62|10
1642579500000|2022-01-19 08:05:00|16392.62|16272.62|16396.91|16276.91|16396.91|16276.91|16392.62|16272.62|10
1642579510000|2022-01-19 08:05:10|16396.7|16276.7|16402.63|16282.63|16403.08|16283.08|16396.64|16276.64|10
1642579520000|2022-01-19 08:05:20|16403.1|16283.1|16405.47|16285.47|16405.47|16285.47|16403.1|16283.1|10
1642579530000|2022-01-19 08:05:30|16405.61|16285.61|16406.82|16286.82|16406.82|16286.82|16405.23|16285.23|10
1642579540000|2022-01-19 08:05:40|16406.11|16286.11|16408.84|16288.84|16408.84|16288.84|16406.11|16286.11|10
1642579550000|2022-01-19 08:05:50|16409.48|16289.48|16408.5|16288.5|16409.87|16289.87|16408.5|16288.5|10
1642579560000|2022-01-19 08:06:00|16408.47|16288.47|16406.16|16286.16|16408.72|16288.72|16406.16|16286.16|10
1642579570000|2022-01-19 08:06:10|16405.87|16285.87|16400.06|16280.06|16405.87|16285.87|16400.06|16280.06|10
1642579580000|2022-01-19 08:06:20|16399.66|16279.66|16396.76|16276.76|16399.66|16279.66|16396.76|16276.76|10
1642579590000|2022-01-19 08:06:30|16396.8|16276.8|16395.56|16275.56|16397.81|16277.81|16395.06|16275.06|10
1642579600000|2022-01-19 08:06:40|16396|16276|16397.9|16277.9|16397.9|16277.9|16396|16276|9
1642579610000|2022-01-19 08:06:50|16397.84|16277.84|16395.64|16275.64|16397.84|16277.84|16395.64|16275.64|10
1642579620000|2022-01-19 08:07:00|16395.47|16275.47|16394.14|16274.14|16395.47|16275.47|16393.38|16273.38|10
1642579630000|2022-01-19 08:07:10|16394.38|16274.38|16396.05|16276.05|16396.49|16276.49|16394.38|16274.38|10
1642579640000|2022-01-19 08:07:20|16396.13|16276.13|16393.66|16273.66|16396.45|16276.45|16393.53|16273.53|10
1642579650000|2022-01-19 08:07:30|16393.79|16273.79|16395.77|16275.77|16395.77|16275.77|16393.44|16273.44|10
1642579660000|2022-01-19 08:07:40|16396.04|16276.04|16397.26|16277.26|16397.53|16277.53|16396.04|16276.04|10
1642579670000|2022-01-19 08:07:50|16397.61|16277.61|16396.14|16276.14|16397.61|16277.61|16395.91|16275.91|10
1642579680000|2022-01-19 08:08:00|16396.1|16276.1|16401.53|16281.53|16401.59|16281.59|16396.1|16276.1|9
1642579690000|2022-01-19 08:08:10|16401.41|16281.41|16400.8|16280.8|16402.38|16282.38|16400.61|16280.61|10
1642579700000|2022-01-19 08:08:20|16400.66|16280.66|16400.18|16280.18|16400.66|16280.66|16398.67|16278.67|10
1642579710000|2022-01-19 08:08:30|16399.83|16279.83|16398.34|16278.34|16399.83|16279.83|16398.34|16278.34|10
1642579720000|2022-01-19 08:08:40|16398.25|16278.25|16396.82|16276.82|16398.25|16278.25|16396.82|16276.82|10
1642579730000|2022-01-19 08:08:50|16397.18|16277.18|16396.27|16276.27|16398.2|16278.2|16396.27|16276.27|9
1642579740000|2022-01-19 08:09:00|16396.46|16276.46|16394.42|16274.42|16396.46|16276.46|16393.78|16273.78|10
1642579750000|2022-01-19 08:09:10|16394.55|16274.55|16397.61|16277.61|16397.89|16277.89|16394.55|16274.55|10
1642579760000|2022-01-19 08:09:20|16397.49|16277.49|16398.96|16278.96|16398.96|16278.96|16397.34|16277.34|10
1642579770000|2022-01-19 08:09:30|16399.04|16279.04|16402.01|16282.01|16402.14|16282.14|16399.04|16279.04|10
1642579780000|2022-01-19 08:09:40|16402.13|16282.13|16401.32|16281.32|16403.02|16283.02|16401.31|16281.31|10
1642579790000|2022-01-19 08:09:50|16401.21|16281.21|16402.74|16282.74|16402.74|16282.74|16400.95|16280.95|10
1642579800000|2022-01-19 08:10:00|16402.8|16282.8|16404.96|16284.96|16406.08|16286.08|16402.8|16282.8|10
1642579810000|2022-01-19 08:10:10|16405.63|16285.63|16404.49|16284.49|16405.63|16285.63|16404.13|16284.13|10
1642579820000|2022-01-19 08:10:20|16404.45|16284.45|16407.66|16287.66|16408.05|16288.05|16404.45|16284.45|10
1642579830000|2022-01-19 08:10:30|16408.42|16288.42|16414.04|16294.04|16414.04|16294.04|16408.42|16288.42|10
1642579840000|2022-01-19 08:10:40|16414.56|16294.56|16419.4|16299.4|16419.49|16299.49|16414.56|16294.56|10
1642579850000|2022-01-19 08:10:50|16419.29|16299.29|16421.33|16301.33|16421.33|16301.33|16419.23|16299.23|10
1642579860000|2022-01-19 08:11:00|16421.63|16301.63|16421.5|16301.5|16421.85|16301.85|16421.46|16301.46|10
1642579870000|2022-01-19 08:11:10|16421.63|16301.63|16421.72|16301.72|16421.72|16301.72|16420.79|16300.79|10
1642579880000|2022-01-19 08:11:20|16422.23|16302.23|16425.26|16305.26|16425.33|16305.33|16422.23|16302.23|10
1642579890000|2022-01-19 08:11:30|16425.12|16305.12|16432.74|16312.74|16432.74|16312.74|16425.12|16305.12|10
1642579900000|2022-01-19 08:11:40|16432.9|16312.9|16443.72|16323.72|16443.72|16323.72|16432.9|16312.9|10
1642579910000|2022-01-19 08:11:50|16443.76|16323.76|16453.98|16333.98|16453.98|16333.98|16443.76|16323.76|10
1642579920000|2022-01-19 08:12:00|16454.87|16334.87|16459.71|16339.71|16459.71|16339.71|16454.42|16334.42|10
1642579930000|2022-01-19 08:12:10|16461.25|16341.25|16462.8|16342.8|16462.8|16342.8|16461.19|16341.19|10
1642579940000|2022-01-19 08:12:20|16462.64|16342.64|16461.17|16341.17|16463.57|16343.57|16461.17|16341.17|10
1642579950000|2022-01-19 08:12:30|16460.77|16340.77|16461|16341|16461.28|16341.28|16460.61|16340.61|10
1642579960000|2022-01-19 08:12:40|16461.44|16341.44|16459.9|16339.9|16461.44|16341.44|16459.9|16339.9|10
1642579970000|2022-01-19 08:12:50|16460.19|16340.19|16460.44|16340.44|16460.44|16340.44|16458.3|16338.3|10
1642579980000|2022-01-19 08:13:00|16460.52|16340.52|16460.57|16340.57|16461.05|16341.05|16460.35|16340.35|9
1642579990000|2022-01-19 08:13:10|16460.46|16340.46|16457.85|16337.85|16460.46|16340.46|16457.42|16337.42|10
1642580000000|2022-01-19 08:13:20|16457.81|16337.81|16460|16340|16460|16340|16457.81|16337.81|10
1642580010000|2022-01-19 08:13:30|16459.89|16339.89|16464.7|16344.7|16464.7|16344.7|16459.78|16339.78|10
1642580020000|2022-01-19 08:13:40|16464.73|16344.73|16465.77|16345.77|16466.53|16346.53|16464.42|16344.42|9
1642580030000|2022-01-19 08:13:50|16466.51|16346.51|16466.82|16346.82|16467.55|16347.55|16466.51|16346.51|10
1642580040000|2022-01-19 08:14:00|16466.94|16346.94|16466.73|16346.73|16467.57|16347.57|16466.73|16346.73|10
1642580050000|2022-01-19 08:14:10|16467.14|16347.14|16466.95|16346.95|16467.45|16347.45|16466.64|16346.64|10
1642580060000|2022-01-19 08:14:20|16466.53|16346.53|16463.92|16343.92|16466.53|16346.53|16463.92|16343.92|10
1642580070000|2022-01-19 08:14:30|16463.69|16343.69|16462.18|16342.18|16463.69|16343.69|16462.18|16342.18|10
1642580080000|2022-01-19 08:14:40|16461.94|16341.94|16459.9|16339.9|16461.94|16341.94|16459.9|16339.9|9
1642580090000|2022-01-19 08:14:50|16460.02|16340.02|16459.88|16339.88|16460.48|16340.48|16459.73|16339.73|10
1642580100000|2022-01-19 08:15:00|16459.21|16339.21|16459.29|16339.29|16459.48|16339.48|16458.44|16338.44|10
1642580110000|2022-01-19 08:15:10|16459.43|16339.43|16460.79|16340.79|16461.14|16341.14|16458.97|16338.97|10
1642580120000|2022-01-19 08:15:20|16461.07|16341.07|16461.35|16341.35|16461.7|16341.7|16461|16341|10
1642580130000|2022-01-19 08:15:30|16461.32|16341.32|16459.05|16339.05|16461.39|16341.39|16459.05|16339.05|10
1642580140000|2022-01-19 08:15:40|16459.01|16339.01|16460.35|16340.35|16460.35|16340.35|16458.8|16338.8|10
1642580150000|2022-01-19 08:15:50|16459.9|16339.9|16462.24|16342.24|16462.24|16342.24|16459.9|16339.9|10
1642580160000|2022-01-19 08:16:00|16462.36|16342.36|16463.26|16343.26|16464.17|16344.17|16462.36|16342.36|10
1642580170000|2022-01-19 08:16:10|16463|16343|16462.31|16342.31|16463|16343|16461.68|16341.68|9
1642580180000|2022-01-19 08:16:20|16462.34|16342.34|16462.07|16342.07|16462.68|16342.68|16461.98|16341.98|10
1642580190000|2022-01-19 08:16:30|16461.99|16341.99|16461.59|16341.59|16461.99|16341.99|16460.49|16340.49|10
1642580200000|2022-01-19 08:16:40|16461.39|16341.39|16461.01|16341.01|16461.39|16341.39|16460.85|16340.85|9
1642580210000|2022-01-19 08:16:50|16460.86|16340.86|16461.84|16341.84|16461.84|16341.84|16460.1|16340.1|10
1642580220000|2022-01-19 08:17:00|16461.94|16341.94|16464.48|16344.48|16464.51|16344.51|16461.94|16341.94|10
1642580230000|2022-01-19 08:17:10|16463.98|16343.98|16463.59|16343.59|16463.98|16343.98|16463.44|16343.44|10
1642580240000|2022-01-19 08:17:20|16463.13|16343.13|16460.91|16340.91|16463.53|16343.53|16460.91|16340.91|10
1642580250000|2022-01-19 08:17:30|16460.79|16340.79|16460.07|16340.07|16460.87|16340.87|16459.64|16339.64|10
1642580260000|2022-01-19 08:17:40|16460.82|16340.82|16462.84|16342.84|16462.84|16342.84|16460.82|16340.82|10
1642580270000|2022-01-19 08:17:50|16462.97|16342.97|16462.76|16342.76|16463.02|16343.02|16462.33|16342.33|10
1642580280000|2022-01-19 08:18:00|16462.7|16342.7|16463.89|16343.89|16464.12|16344.12|16462.7|16342.7|10
1642580290000|2022-01-19 08:18:10|16463.92|16343.92|16463.23|16343.23|16463.95|16343.95|16463.23|16343.23|10
1642580300000|2022-01-19 08:18:20|16463.07|16343.07|16466|16346|16466|16346|16463.07|16343.07|10
1642580310000|2022-01-19 08:18:30|16466.53|16346.53|16465.93|16345.93|16467.27|16347.27|16465.41|16345.41|10
1642580320000|2022-01-19 08:18:40|16465.7|16345.7|16467.19|16347.19|16467.36|16347.36|16465.43|16345.43|10
1642580330000|2022-01-19 08:18:50|16467.08|16347.08|16470.34|16350.34|16470.34|16350.34|16467.08|16347.08|10
1642580340000|2022-01-19 08:19:00|16470.52|16350.52|16473.79|16353.79|16473.79|16353.79|16470.52|16350.52|10
1642580350000|2022-01-19 08:19:10|16474|16354|16474.56|16354.56|16475.52|16355.52|16474|16354|10
1642580360000|2022-01-19 08:19:20|16474.28|16354.28|16476.14|16356.14|16476.14|16356.14|16474.28|16354.28|10
1642580370000|2022-01-19 08:19:30|16476.27|16356.27|16475.25|16355.25|16476.33|16356.33|16475.19|16355.19|10
1642580380000|2022-01-19 08:19:40|16475.2|16355.2|16476.02|16356.02|16476.2|16356.2|16475.2|16355.2|10
1642580390000|2022-01-19 08:19:50|16476.17|16356.17|16476.57|16356.57|16476.79|16356.79|16476.17|16356.17|8
1642580400000|2022-01-19 08:20:00|16476.62|16356.62|16474.58|16354.58|16477|16357|16474.58|16354.58|10
1642580410000|2022-01-19 08:20:10|16474.38|16354.38|16473.52|16353.52|16474.52|16354.52|16473.4|16353.4|10
1642580420000|2022-01-19 08:20:20|16473.59|16353.59|16472.95|16352.95|16474.51|16354.51|16472.95|16352.95|10
1642580430000|2022-01-19 08:20:30|16473.2|16353.2|16466.28|16346.28|16473.2|16353.2|16466.28|16346.28|10
1642580440000|2022-01-19 08:20:40|16466.37|16346.37|16462|16342|16466.37|16346.37|16461.65|16341.65|10
1642580450000|2022-01-19 08:20:50|16461.98|16341.98|16461.65|16341.65|16462.62|16342.62|16461.65|16341.65|8
1642580460000|2022-01-19 08:21:00|16461.51|16341.51|16459.27|16339.27|16461.51|16341.51|16459.27|16339.27|9
1642580470000|2022-01-19 08:21:10|16459.1|16339.1|16456.69|16336.69|16459.1|16339.1|16456.69|16336.69|10
1642580480000|2022-01-19 08:21:20|16456.45|16336.45|16452.95|16332.95|16456.45|16336.45|16452.84|16332.84|10
1642580490000|2022-01-19 08:21:30|16452.87|16332.87|16450.24|16330.24|16453.08|16333.08|16450.24|16330.24|10
1642580500000|2022-01-19 08:21:40|16449.65|16329.65|16447.26|16327.26|16449.65|16329.65|16447.26|16327.26|10
1642580510000|2022-01-19 08:21:50|16447.48|16327.48|16444.68|16324.68|16447.48|16327.48|16444.68|16324.68|9
1642580520000|2022-01-19 08:22:00|16444.51|16324.51|16443.28|16323.28|16444.51|16324.51|16443.28|16323.28|10
1642580530000|2022-01-19 08:22:10|16442.77|16322.77|16440.82|16320.82|16442.77|16322.77|16440.82|16320.82|10
1642580540000|2022-01-19 08:22:20|16440.64|16320.64|16438|16318|16440.68|16320.68|16438|16318|9
1642580550000|2022-01-19 08:22:30|16437.74|16317.74|16434.91|16314.91|16437.74|16317.74|16434.91|16314.91|10
1642580560000|2022-01-19 08:22:40|16434.89|16314.89|16434.17|16314.17|16434.96|16314.96|16434.01|16314.01|10
1642580570000|2022-01-19 08:22:50|16434.08|16314.08|16431.83|16311.83|16434.12|16314.12|16431.83|16311.83|10
1642580580000|2022-01-19 08:23:00|16431.97|16311.97|16431.41|16311.41|16432.22|16312.22|16431.41|16311.41|10
1642580590000|2022-01-19 08:23:10|16431.75|16311.75|16433.16|16313.16|16433.16|16313.16|16431.43|16311.43|10
1642580600000|2022-01-19 08:23:20|16432.76|16312.76|16436.32|16316.32|16436.32|16316.32|16432.76|16312.76|10
1642580610000|2022-01-19 08:23:30|16436.61|16316.61|16438.08|16318.08|16438.08|16318.08|16436.27|16316.27|10
1642580620000|2022-01-19 08:23:40|16438.17|16318.17|16440.69|16320.69|16440.69|16320.69|16438.17|16318.17|10
1642580630000|2022-01-19 08:23:50|16440.54|16320.54|16440.08|16320.08|16440.54|16320.54|16439.49|16319.49|10
1642580640000|2022-01-19 08:24:00|16440.33|16320.33|16439.58|16319.58|16440.33|16320.33|16439.4|16319.4|10
1642580650000|2022-01-19 08:24:10|16438.94|16318.94|16439.64|16319.64|16440.68|16320.68|16438.94|16318.94|10
1642580660000|2022-01-19 08:24:20|16439.47|16319.47|16437.98|16317.98|16439.47|16319.47|16437.88|16317.88|10
1642580670000|2022-01-19 08:24:30|16438.13|16318.13|16435.96|16315.96|16438.27|16318.27|16435.96|16315.96|9
1642580680000|2022-01-19 08:24:40|16435.71|16315.71|16436.52|16316.52|16436.72|16316.72|16435.71|16315.71|10
1642580690000|2022-01-19 08:24:50|16436.35|16316.35|16435.93|16315.93|16436.4|16316.4|16435.4|16315.4|10
1642580700000|2022-01-19 08:25:00|16435.97|16315.97|16437.13|16317.13|16437.13|16317.13|16435.92|16315.92|10
1642580710000|2022-01-19 08:25:10|16437.15|16317.15|16437.6|16317.6|16437.82|16317.82|16437.09|16317.09|10
1642580720000|2022-01-19 08:25:20|16437.3|16317.3|16435.01|16315.01|16437.3|16317.3|16434.55|16314.55|10
1642580730000|2022-01-19 08:25:30|16435.26|16315.26|16433.74|16313.74|16435.26|16315.26|16433.53|16313.53|10
1642580740000|2022-01-19 08:25:40|16433.47|16313.47|16429.56|16309.56|16433.47|16313.47|16429.56|16309.56|10
1642580750000|2022-01-19 08:25:50|16429.64|16309.64|16428.56|16308.56|16429.64|16309.64|16428.37|16308.37|10
1642580760000|2022-01-19 08:26:00|16428.28|16308.28|16425.11|16305.11|16428.28|16308.28|16425.11|16305.11|10
1642580770000|2022-01-19 08:26:10|16425.08|16305.08|16421.66|16301.66|16425.37|16305.37|16421.66|16301.66|10
1642580780000|2022-01-19 08:26:20|16421.79|16301.79|16414.64|16294.64|16421.79|16301.79|16414.64|16294.64|10
1642580790000|2022-01-19 08:26:30|16413.75|16293.75|16411.95|16291.95|16414.39|16294.39|16411.95|16291.95|10
1642580800000|2022-01-19 08:26:40|16411.66|16291.66|16409.16|16289.16|16411.66|16291.66|16409.01|16289.01|10
1642580810000|2022-01-19 08:26:50|16409.57|16289.57|16410.41|16290.41|16410.41|16290.41|16409.57|16289.57|9
1642580820000|2022-01-19 08:27:00|16410.71|16290.71|16411.81|16291.81|16411.94|16291.94|16410.7|16290.7|10
1642580830000|2022-01-19 08:27:10|16411.7|16291.7|16412.78|16292.78|16412.78|16292.78|16411.52|16291.52|10
1642580840000|2022-01-19 08:27:20|16412.11|16292.11|16410.52|16290.52|16412.11|16292.11|16410.52|16290.52|10
1642580850000|2022-01-19 08:27:30|16409.52|16289.52|16409.76|16289.76|16410.17|16290.17|16409.52|16289.52|10
1642580860000|2022-01-19 08:27:40|16409.95|16289.95|16411.62|16291.62|16411.62|16291.62|16409.95|16289.95|10
1642580870000|2022-01-19 08:27:50|16411.57|16291.57|16410.38|16290.38|16411.57|16291.57|16410.14|16290.14|10
1642580880000|2022-01-19 08:28:00|16410.02|16290.02|16409.8|16289.8|16410.24|16290.24|16409.65|16289.65|8
1642580890000|2022-01-19 08:28:10|16410.14|16290.14|16414.71|16294.71|16414.71|16294.71|16410.14|16290.14|10
1642580900000|2022-01-19 08:28:20|16415.59|16295.59|16416.35|16296.35|16416.35|16296.35|16415.1|16295.1|10
1642580910000|2022-01-19 08:28:30|16416.92|16296.92|16419.82|16299.82|16420.02|16300.02|16416.92|16296.92|10
1642580920000|2022-01-19 08:28:40|16419.86|16299.86|16421.41|16301.41|16421.68|16301.68|16419.77|16299.77|10
1642580930000|2022-01-19 08:28:50|16422.32|16302.32|16420.05|16300.05|16422.59|16302.59|16420.05|16300.05|10
1642580940000|2022-01-19 08:29:00|16419.9|16299.9|16417.66|16297.66|16419.9|16299.9|16417.66|16297.66|9
1642580950000|2022-01-19 08:29:10|16417.73|16297.73|16416.39|16296.39|16417.73|16297.73|16416.14|16296.14|10
1642580960000|2022-01-19 08:29:20|16416.36|16296.36|16415.89|16295.89|16416.36|16296.36|16415.72|16295.72|8
1642580970000|2022-01-19 08:29:30|16416|16296|16415.05|16295.05|16416.06|16296.06|16415.05|16295.05|10
1642580980000|2022-01-19 08:29:40|16414.74|16294.74|16415.72|16295.72|16415.96|16295.96|16414.74|16294.74|10
1642580990000|2022-01-19 08:29:50|16415.66|16295.66|16415.94|16295.94|16415.94|16295.94|16415.14|16295.14|10
1642581000000|2022-01-19 08:30:00|16416.11|16296.11|16415.48|16295.48|16416.22|16296.22|16415.48|16295.48|9
1642581010000|2022-01-19 08:30:10|16415.38|16295.38|16414.85|16294.85|16415.38|16295.38|16413.93|16293.93|10
1642581020000|2022-01-19 08:30:20|16415.57|16295.57|16418.41|16298.41|16418.41|16298.41|16415.57|16295.57|10
1642581030000|2022-01-19 08:30:30|16418.81|16298.81|16420.98|16300.98|16420.98|16300.98|16418.81|16298.81|9
1642581040000|2022-01-19 08:30:40|16421.08|16301.08|16420.74|16300.74|16421.66|16301.66|16420.74|16300.74|10
1642581050000|2022-01-19 08:30:50|16420.55|16300.55|16410.93|16290.93|16420.55|16300.55|16410.93|16290.93|10
1642581060000|2022-01-19 08:31:00|16410.75|16290.75|16401.05|16281.05|16410.75|16290.75|16401.05|16281.05|10
1642581070000|2022-01-19 08:31:10|16399.59|16279.59|16391.61|16271.61|16399.59|16279.59|16391.61|16271.61|10
1642581080000|2022-01-19 08:31:20|16391.18|16271.18|16388.4|16268.4|16391.18|16271.18|16388.4|16268.4|10
1642581090000|2022-01-19 08:31:30|16388.07|16268.07|16386.59|16266.59|16388.07|16268.07|16386.44|16266.44|10
1642581100000|2022-01-19 08:31:40|16386.31|16266.31|16386.04|16266.04|16386.98|16266.98|16386.04|16266.04|10
1642581110000|2022-01-19 08:31:50|16386.06|16266.06|16382.36|16262.36|16386.06|16266.06|16382.36|16262.36|10
1642581120000|2022-01-19 08:32:00|16382.55|16262.55|16380.52|16260.52|16382.84|16262.84|16380.52|16260.52|10
1642581130000|2022-01-19 08:32:10|16379.94|16259.94|16376.56|16256.56|16379.94|16259.94|16376.46|16256.46|10
1642581140000|2022-01-19 08:32:20|16376.95|16256.95|16377.58|16257.58|16377.7|16257.7|16376.95|16256.95|9
1642581150000|2022-01-19 08:32:30|16376.37|16256.37|16374.21|16254.21|16376.37|16256.37|16374.21|16254.21|10
1642581160000|2022-01-19 08:32:40|16373.64|16253.64|16372.01|16252.01|16373.64|16253.64|16372.01|16252.01|9
1642581170000|2022-01-19 08:32:50|16371.83|16251.83|16370.25|16250.25|16372.65|16252.65|16370.25|16250.25|10
1642581180000|2022-01-19 08:33:00|16370.52|16250.52|16368.18|16248.18|16370.58|16250.58|16368.17|16248.17|9
1642581190000|2022-01-19 08:33:10|16367.94|16247.94|16362.34|16242.34|16367.94|16247.94|16362.34|16242.34|10
1642581200000|2022-01-19 08:33:20|16362.65|16242.65|16358.52|16238.52|16362.65|16242.65|16358.01|16238.01|10
1642581210000|2022-01-19 08:33:30|16359.96|16239.96|16360.67|16240.67|16360.67|16240.67|16359.4|16239.4|10
1642581220000|2022-01-19 08:33:40|16360.95|16240.95|16362.84|16242.84|16362.84|16242.84|16360.72|16240.72|9
1642581230000|2022-01-19 08:33:50|16363.24|16243.24|16368.13|16248.13|16368.13|16248.13|16363.24|16243.24|10
1642581240000|2022-01-19 08:34:00|16368.42|16248.42|16369.21|16249.21|16369.21|16249.21|16367.92|16247.92|10
1642581250000|2022-01-19 08:34:10|16369.61|16249.61|16373.19|16253.19|16373.2|16253.2|16369.61|16249.61|10
1642581260000|2022-01-19 08:34:20|16373.54|16253.54|16372.15|16252.15|16373.54|16253.54|16371.56|16251.56|10
1642581270000|2022-01-19 08:34:30|16372|16252|16364.09|16244.09|16372|16252|16364.09|16244.09|10
1642581280000|2022-01-19 08:34:40|16363.53|16243.53|16358.96|16238.96|16363.53|16243.53|16358.96|16238.96|10
1642581290000|2022-01-19 08:34:50|16359.51|16239.51|16364.26|16244.26|16364.26|16244.26|16359.51|16239.51|10
1642581300000|2022-01-19 08:35:00|16364.78|16244.78|16367.28|16247.28|16367.3|16247.3|16364.78|16244.78|10
1642581310000|2022-01-19 08:35:10|16367.6|16247.6|16366.46|16246.46|16367.6|16247.6|16365.96|16245.96|10
1642581320000|2022-01-19 08:35:20|16365.89|16245.89|16363.85|16243.85|16365.89|16245.89|16363.85|16243.85|10
1642581330000|2022-01-19 08:35:30|16363.51|16243.51|16361.21|16241.21|16363.54|16243.54|16361.18|16241.18|10
1642581340000|2022-01-19 08:35:40|16361.11|16241.11|16365.25|16245.25|16365.25|16245.25|16361.11|16241.11|10
1642581350000|2022-01-19 08:35:50|16365.34|16245.34|16367.8|16247.8|16367.8|16247.8|16365.34|16245.34|10
1642581360000|2022-01-19 08:36:00|16371.22|16251.22|16378.22|16258.22|16378.22|16258.22|16371.03|16251.03|10
1642581370000|2022-01-19 08:36:10|16379.25|16259.25|16389.34|16269.34|16389.34|16269.34|16379.25|16259.25|10
1642581380000|2022-01-19 08:36:20|16389.65|16269.65|16390.06|16270.06|16390.62|16270.62|16389.36|16269.36|10
1642581390000|2022-01-19 08:36:30|16389.76|16269.76|16392.29|16272.29|16392.69|16272.69|16389.7|16269.7|9
1642581400000|2022-01-19 08:36:40|16391.71|16271.71|16393.17|16273.17|16393.17|16273.17|16391.71|16271.71|10
1642581410000|2022-01-19 08:36:50|16393.35|16273.35|16395.59|16275.59|16395.59|16275.59|16393.18|16273.18|10
1642581420000|2022-01-19 08:37:00|16396.3|16276.3|16398.2|16278.2|16398.2|16278.2|16395.9|16275.9|9
1642581430000|2022-01-19 08:37:10|16397.8|16277.8|16400.93|16280.93|16400.93|16280.93|16397.8|16277.8|10
1642581440000|2022-01-19 08:37:20|16400.4|16280.4|16397.43|16277.43|16400.5|16280.5|16397.43|16277.43|10
1642581450000|2022-01-19 08:37:30|16396.8|16276.8|16395.32|16275.32|16397.13|16277.13|16395.32|16275.32|10
1642581460000|2022-01-19 08:37:40|16395.6|16275.6|16393.31|16273.31|16395.6|16275.6|16393.07|16273.07|10
1642581470000|2022-01-19 08:37:50|16392.93|16272.93|16388.33|16268.33|16392.93|16272.93|16388.33|16268.33|10
1642581480000|2022-01-19 08:38:00|16388.27|16268.27|16387.47|16267.47|16388.27|16268.27|16387.47|16267.47|9
1642581490000|2022-01-19 08:38:10|16387.69|16267.69|16390.81|16270.81|16390.81|16270.81|16387.68|16267.68|10
1642581500000|2022-01-19 08:38:20|16390.83|16270.83|16392.11|16272.11|16392.11|16272.11|16390.55|16270.55|10
1642581510000|2022-01-19 08:38:30|16391.43|16271.43|16392.24|16272.24|16392.24|16272.24|16391.41|16271.41|10
1642581520000|2022-01-19 08:38:40|16392.44|16272.44|16392.78|16272.78|16392.78|16272.78|16392.29|16272.29|9
1642581530000|2022-01-19 08:38:50|16392.68|16272.68|16392.59|16272.59|16392.96|16272.96|16391.94|16271.94|10
1642581540000|2022-01-19 08:39:00|16392.97|16272.97|16395.86|16275.86|16395.86|16275.86|16392.97|16272.97|10
1642581550000|2022-01-19 08:39:10|16396.26|16276.26|16401.73|16281.73|16401.78|16281.78|16396.26|16276.26|10
1642581560000|2022-01-19 08:39:20|16402.11|16282.11|16401.81|16281.81|16402.53|16282.53|16401.63|16281.63|10
1642581570000|2022-01-19 08:39:30|16401.88|16281.88|16403.7|16283.7|16403.7|16283.7|16401.36|16281.36|10
1642581580000|2022-01-19 08:39:40|16402.62|16282.62|16405.64|16285.64|16405.68|16285.68|16402.62|16282.62|10
1642581590000|2022-01-19 08:39:50|16405.94|16285.94|16405.89|16285.89|16406.34|16286.34|16405.82|16285.82|10
1642581600000|2022-01-19 08:40:00|16406|16286|16405.76|16285.76|16406.58|16286.58|16405.4|16285.4|10
1642581610000|2022-01-19 08:40:10|16405.36|16285.36|16404.86|16284.86|16405.36|16285.36|16404.65|16284.65|10
1642581620000|2022-01-19 08:40:20|16404.78|16284.78|16401.75|16281.75|16404.8|16284.8|16401.75|16281.75|10
1642581630000|2022-01-19 08:40:30|16401.74|16281.74|16400.66|16280.66|16402.3|16282.3|16400.2|16280.2|10
1642581640000|2022-01-19 08:40:40|16399.87|16279.87|16398.94|16278.94|16399.87|16279.87|16398.67|16278.67|10
1642581650000|2022-01-19 08:40:50|16398.59|16278.59|16397.99|16277.99|16398.66|16278.66|16397.05|16277.05|10
1642581660000|2022-01-19 08:41:00|16397.85|16277.85|16397.93|16277.93|16398.77|16278.77|16397.69|16277.69|9
1642581670000|2022-01-19 08:41:10|16397.66|16277.66|16397.01|16277.01|16397.66|16277.66|16396.72|16276.72|9
1642581680000|2022-01-19 08:41:20|16397.18|16277.18|16397.1|16277.1|16397.34|16277.34|16397.1|16277.1|10
1642581690000|2022-01-19 08:41:30|16397.05|16277.05|16400.43|16280.43|16400.43|16280.43|16397.05|16277.05|10
1642581700000|2022-01-19 08:41:40|16401.43|16281.43|16407.74|16287.74|16407.74|16287.74|16401.43|16281.43|10
1642581710000|2022-01-19 08:41:50|16409.28|16289.28|16411.65|16291.65|16411.65|16291.65|16409.28|16289.28|10
1642581720000|2022-01-19 08:42:00|16411.46|16291.46|16415.63|16295.63|16415.63|16295.63|16411.46|16291.46|10
1642581730000|2022-01-19 08:42:10|16416.28|16296.28|16422.75|16302.75|16422.75|16302.75|16416.28|16296.28|10
1642581740000|2022-01-19 08:42:20|16424.71|16304.71|16423.85|16303.85|16425.82|16305.82|16423.85|16303.85|10
1642581750000|2022-01-19 08:42:30|16423.9|16303.9|16421.6|16301.6|16423.99|16303.99|16421.6|16301.6|10
1642581760000|2022-01-19 08:42:40|16421.59|16301.59|16424.97|16304.97|16424.97|16304.97|16421.59|16301.59|10
1642581770000|2022-01-19 08:42:50|16424.98|16304.98|16430.25|16310.25|16430.53|16310.53|16424.98|16304.98|10
1642581780000|2022-01-19 08:43:00|16430.47|16310.47|16431.46|16311.46|16431.48|16311.48|16430.02|16310.02|10
1642581790000|2022-01-19 08:43:10|16432.24|16312.24|16438.09|16318.09|16438.09|16318.09|16432.24|16312.24|10
1642581800000|2022-01-19 08:43:20|16437.4|16317.4|16436.96|16316.96|16437.4|16317.4|16436.06|16316.06|10
1642581810000|2022-01-19 08:43:30|16436.64|16316.64|16435.02|16315.02|16436.93|16316.93|16434.9|16314.9|10
1642581820000|2022-01-19 08:43:40|16435.82|16315.82|16440.45|16320.45|16440.45|16320.45|16435.82|16315.82|10
1642581830000|2022-01-19 08:43:50|16440.74|16320.74|16440.71|16320.71|16441.25|16321.25|16440.3|16320.3|10
1642581840000|2022-01-19 08:44:00|16440.55|16320.55|16441.29|16321.29|16441.29|16321.29|16439.73|16319.73|10
1642581850000|2022-01-19 08:44:10|16441.5|16321.5|16439.64|16319.64|16441.54|16321.54|16439.64|16319.64|10
1642581860000|2022-01-19 08:44:20|16439.02|16319.02|16437.2|16317.2|16439.02|16319.02|16436.32|16316.32|10
1642581870000|2022-01-19 08:44:30|16436.89|16316.89|16437.79|16317.79|16438.05|16318.05|16436.89|16316.89|10
1642581880000|2022-01-19 08:44:40|16437.61|16317.61|16437.11|16317.11|16437.63|16317.63|16436.46|16316.46|10
1642581890000|2022-01-19 08:44:50|16436.25|16316.25|16435.38|16315.38|16437.1|16317.1|16435.38|16315.38|9
1642581900000|2022-01-19 08:45:00|16435.12|16315.12|16436.33|16316.33|16436.33|16316.33|16435.12|16315.12|9
1642581910000|2022-01-19 08:45:10|16437.25|16317.25|16442.36|16322.36|16442.67|16322.67|16437.25|16317.25|9
1642581920000|2022-01-19 08:45:20|16443.07|16323.07|16446.36|16326.36|16446.36|16326.36|16443.07|16323.07|10
1642581930000|2022-01-19 08:45:30|16446.62|16326.62|16452.81|16332.81|16452.93|16332.93|16446.62|16326.62|10
1642581940000|2022-01-19 08:45:40|16453.11|16333.11|16454.28|16334.28|16454.28|16334.28|16452.74|16332.74|10
1642581950000|2022-01-19 08:45:50|16454.05|16334.05|16454.27|16334.27|16454.92|16334.92|16454.05|16334.05|10
1642581960000|2022-01-19 08:46:00|16454.51|16334.51|16454.77|16334.77|16455.42|16335.42|16453.86|16333.86|9
1642581970000|2022-01-19 08:46:10|16454.78|16334.78|16454.29|16334.29|16454.78|16334.78|16454|16334|10
1642581980000|2022-01-19 08:46:20|16454.7|16334.7|16453.34|16333.34|16454.7|16334.7|16453.34|16333.34|10
1642581990000|2022-01-19 08:46:30|16452.92|16332.92|16453.24|16333.24|16453.24|16333.24|16452.31|16332.31|10
1642582000000|2022-01-19 08:46:40|16453.3|16333.3|16451.27|16331.27|16453.3|16333.3|16451.27|16331.27|9
1642582010000|2022-01-19 08:46:50|16451.22|16331.22|16450.16|16330.16|16451.24|16331.24|16450.16|16330.16|10
1642582020000|2022-01-19 08:47:00|16450.29|16330.29|16450.99|16330.99|16451.45|16331.45|16450.29|16330.29|10
1642582030000|2022-01-19 08:47:10|16451.22|16331.22|16451.99|16331.99|16451.99|16331.99|16451.22|16331.22|10
1642582040000|2022-01-19 08:47:20|16451.57|16331.57|16451.19|16331.19|16451.91|16331.91|16451.09|16331.09|10
1642582050000|2022-01-19 08:47:30|16450.66|16330.66|16448.37|16328.37|16450.66|16330.66|16448.21|16328.21|10
1642582060000|2022-01-19 08:47:40|16448.51|16328.51|16446.33|16326.33|16449.03|16329.03|16446.33|16326.33|10
1642582070000|2022-01-19 08:47:50|16446.24|16326.24|16442.28|16322.28|16446.24|16326.24|16442.28|16322.28|10
1642582080000|2022-01-19 08:48:00|16441.55|16321.55|16437.49|16317.49|16441.84|16321.84|16437.49|16317.49|10
1642582090000|2022-01-19 08:48:10|16437.42|16317.42|16434.68|16314.68|16437.6|16317.6|16434.68|16314.68|10
1642582100000|2022-01-19 08:48:20|16434.53|16314.53|16432.28|16312.28|16434.53|16314.53|16431.95|16311.95|10
1642582110000|2022-01-19 08:48:30|16432.18|16312.18|16430.66|16310.66|16432.18|16312.18|16430.61|16310.61|10
1642582120000|2022-01-19 08:48:40|16430.7|16310.7|16431.49|16311.49|16432.22|16312.22|16430.7|16310.7|9
1642582130000|2022-01-19 08:48:50|16431.17|16311.17|16429.88|16309.88|16431.28|16311.28|16429.88|16309.88|8
1642582140000|2022-01-19 08:49:00|16429.91|16309.91|16430.57|16310.57|16430.57|16310.57|16429.3|16309.3|10
1642582150000|2022-01-19 08:49:10|16430.64|16310.64|16430.13|16310.13|16431|16311|16430.13|16310.13|10
1642582160000|2022-01-19 08:49:20|16429.98|16309.98|16430.66|16310.66|16430.96|16310.96|16429.98|16309.98|10
1642582170000|2022-01-19 08:49:30|16430.13|16310.13|16431.01|16311.01|16431.6|16311.6|16430.13|16310.13|10
1642582180000|2022-01-19 08:49:40|16431.53|16311.53|16432.14|16312.14|16432.17|16312.17|16431.45|16311.45|9
1642582190000|2022-01-19 08:49:50|16432.85|16312.85|16433.92|16313.92|16433.92|16313.92|16432.85|16312.85|10
1642582200000|2022-01-19 08:50:00|16433.79|16313.79|16433.29|16313.29|16434.28|16314.28|16433.29|16313.29|10
1642582210000|2022-01-19 08:50:10|16433.21|16313.21|16433.19|16313.19|16433.66|16313.66|16433.19|16313.19|10
1642582220000|2022-01-19 08:50:20|16433.25|16313.25|16433.77|16313.77|16433.77|16313.77|16431.97|16311.97|10
1642582230000|2022-01-19 08:50:30|16434.01|16314.01|16437.08|16317.08|16437.08|16317.08|16434.01|16314.01|10
1642582240000|2022-01-19 08:50:40|16437.21|16317.21|16434.65|16314.65|16437.46|16317.46|16434.6|16314.6|10
1642582250000|2022-01-19 08:50:50|16434.09|16314.09|16431.68|16311.68|16434.09|16314.09|16431.55|16311.55|10
1642582260000|2022-01-19 08:51:00|16431.57|16311.57|16421.63|16301.63|16431.57|16311.57|16421.63|16301.63|10
1642582270000|2022-01-19 08:51:10|16421.32|16301.32|16416.3|16296.3|16421.32|16301.32|16416.3|16296.3|10
1642582280000|2022-01-19 08:51:20|16415.84|16295.84|16414.05|16294.05|16417.06|16297.06|16414.04|16294.04|10
1642582290000|2022-01-19 08:51:30|16413.06|16293.06|16414.01|16294.01|16414.01|16294.01|16413.06|16293.06|10
1642582300000|2022-01-19 08:51:40|16414.56|16294.56|16417.5|16297.5|16417.5|16297.5|16414.56|16294.56|9
1642582310000|2022-01-19 08:51:50|16418.48|16298.48|16421.91|16301.91|16421.95|16301.95|16418.48|16298.48|10
1642582320000|2022-01-19 08:52:00|16421.97|16301.97|16418.72|16298.72|16421.97|16301.97|16418.72|16298.72|9
1642582330000|2022-01-19 08:52:10|16417.98|16297.98|16413.24|16293.24|16417.98|16297.98|16413.24|16293.24|9
1642582340000|2022-01-19 08:52:20|16413.41|16293.41|16415.34|16295.34|16415.7|16295.7|16413.41|16293.41|10
1642582350000|2022-01-19 08:52:30|16415.84|16295.84|16419.98|16299.98|16419.98|16299.98|16415.84|16295.84|10
1642582360000|2022-01-19 08:52:40|16420.44|16300.44|16423.21|16303.21|16423.21|16303.21|16420.44|16300.44|9
1642582370000|2022-01-19 08:52:50|16423.36|16303.36|16423.83|16303.83|16424.21|16304.21|16423.2|16303.2|10
1642582380000|2022-01-19 08:53:00|16424.3|16304.3|16424.18|16304.18|16424.52|16304.52|16424.13|16304.13|10
1642582390000|2022-01-19 08:53:10|16423.27|16303.27|16425.89|16305.89|16425.89|16305.89|16423.06|16303.06|10
1642582400000|2022-01-19 08:53:20|16426.95|16306.95|16429.97|16309.97|16430.17|16310.17|16426.95|16306.95|10
1642582410000|2022-01-19 08:53:30|16430.39|16310.39|16431.13|16311.13|16431.41|16311.41|16430.39|16310.39|10
1642582420000|2022-01-19 08:53:40|16431.33|16311.33|16431.92|16311.92|16431.92|16311.92|16431.28|16311.28|10
1642582430000|2022-01-19 08:53:50|16431.69|16311.69|16431.92|16311.92|16432.16|16312.16|16431.57|16311.57|10
1642582440000|2022-01-19 08:54:00|16432.09|16312.09|16436.82|16316.82|16436.82|16316.82|16432.09|16312.09|10
1642582450000|2022-01-19 08:54:10|16437.41|16317.41|16447.26|16327.26|16447.26|16327.26|16437.41|16317.41|10
1642582460000|2022-01-19 08:54:20|16447.64|16327.64|16455.78|16335.78|16455.78|16335.78|16447.64|16327.64|10
1642582470000|2022-01-19 08:54:30|16457.34|16337.34|16460.1|16340.1|16460.36|16340.36|16457.34|16337.34|10
1642582480000|2022-01-19 08:54:40|16460.48|16340.48|16465.28|16345.28|16465.28|16345.28|16460.48|16340.48|10
1642582490000|2022-01-19 08:54:50|16465.69|16345.69|16468.1|16348.1|16468.1|16348.1|16465.69|16345.69|9
1642582500000|2022-01-19 08:55:00|16468.05|16348.05|16467.24|16347.24|16468.45|16348.45|16466.99|16346.99|10
1642582510000|2022-01-19 08:55:10|16467.43|16347.43|16467.19|16347.19|16467.82|16347.82|16466.26|16346.26|9
1642582520000|2022-01-19 08:55:20|16466.53|16346.53|16464.06|16344.06|16466.53|16346.53|16464.06|16344.06|10
1642582530000|2022-01-19 08:55:30|16463.74|16343.74|16461.39|16341.39|16463.81|16343.81|16461.39|16341.39|10
1642582540000|2022-01-19 08:55:40|16461.12|16341.12|16461.12|16341.12|16461.33|16341.33|16461.06|16341.06|9
1642582550000|2022-01-19 08:55:50|16461.58|16341.58|16457.77|16337.77|16461.83|16341.83|16457.77|16337.77|10
1642582560000|2022-01-19 08:56:00|16457.45|16337.45|16452.78|16332.78|16457.45|16337.45|16452.78|16332.78|10
1642582570000|2022-01-19 08:56:10|16453.06|16333.06|16453.51|16333.51|16453.51|16333.51|16452.78|16332.78|9
1642582580000|2022-01-19 08:56:20|16453.6|16333.6|16459.62|16339.62|16459.62|16339.62|16453.39|16333.39|9
1642582590000|2022-01-19 08:56:30|16460.14|16340.14|16460.44|16340.44|16460.91|16340.91|16460.14|16340.14|10
1642582600000|2022-01-19 08:56:40|16460.25|16340.25|16460.07|16340.07|16460.32|16340.32|16459.79|16339.79|10
1642582610000|2022-01-19 08:56:50|16460.45|16340.45|16465.07|16345.07|16465.07|16345.07|16460.45|16340.45|10
1642582620000|2022-01-19 08:57:00|16465.08|16345.08|16466.01|16346.01|16466.01|16346.01|16464.84|16344.84|10
1642582630000|2022-01-19 08:57:10|16466.03|16346.03|16469.7|16349.7|16469.72|16349.72|16466.03|16346.03|10
1642582640000|2022-01-19 08:57:20|16470.1|16350.1|16471.43|16351.43|16471.43|16351.43|16469.61|16349.61|10
1642582650000|2022-01-19 08:57:30|16471.94|16351.94|16471.61|16351.61|16472.34|16352.34|16471.61|16351.61|10
1642582660000|2022-01-19 08:57:40|16471.26|16351.26|16470.28|16350.28|16471.3|16351.3|16470.16|16350.16|10
1642582670000|2022-01-19 08:57:50|16468.99|16348.99|16467.19|16347.19|16468.99|16348.99|16467.19|16347.19|10
1642582680000|2022-01-19 08:58:00|16467.29|16347.29|16466.99|16346.99|16467.29|16347.29|16466.53|16346.53|10
1642582690000|2022-01-19 08:58:10|16467.45|16347.45|16467.48|16347.48|16467.76|16347.76|16467.17|16347.17|10
1642582700000|2022-01-19 08:58:20|16467.79|16347.79|16469.02|16349.02|16469.02|16349.02|16467.64|16347.64|9
1642582710000|2022-01-19 08:58:30|16469.03|16349.03|16469.04|16349.04|16469.53|16349.53|16468.99|16348.99|10
1642582720000|2022-01-19 08:58:40|16469.15|16349.15|16469.24|16349.24|16469.24|16349.24|16468.81|16348.81|9
1642582730000|2022-01-19 08:58:50|16468.54|16348.54|16467.18|16347.18|16468.54|16348.54|16467.18|16347.18|9
1642582740000|2022-01-19 08:59:00|16467.24|16347.24|16465.54|16345.54|16467.24|16347.24|16465.54|16345.54|9
1642582750000|2022-01-19 08:59:10|16465.14|16345.14|16460.53|16340.53|16465.14|16345.14|16460.53|16340.53|9
1642582760000|2022-01-19 08:59:20|16460.45|16340.45|16462.57|16342.57|16462.57|16342.57|16460.45|16340.45|9
1642582770000|2022-01-19 08:59:30|16461.91|16341.91|16462.07|16342.07|16462.52|16342.52|16461.41|16341.41|10
1642582780000|2022-01-19 08:59:40|16461.51|16341.51|16460.21|16340.21|16461.51|16341.51|16459.21|16339.21|10
1642582790000|2022-01-19 08:59:50|16460.41|16340.41|16463.47|16343.47|16463.49|16343.49|16460.41|16340.41|9
1642582800000|2022-01-19 09:00:00|16463.64|16343.64|16463.25|16343.25|16464.99|16344.99|16463.25|16343.25|10
1642582810000|2022-01-19 09:00:10|16462.39|16342.39|16458.52|16338.52|16462.39|16342.39|16458.31|16338.31|9
1642582820000|2022-01-19 09:00:20|16457.85|16337.85|16456.88|16336.88|16457.85|16337.85|16456.88|16336.88|10
1642582830000|2022-01-19 09:00:30|16456.77|16336.77|16456.45|16336.45|16456.77|16336.77|16456|16336|9
1642582840000|2022-01-19 09:00:40|16456.76|16336.76|16456.75|16336.75|16456.97|16336.97|16456.45|16336.45|10
1642582850000|2022-01-19 09:00:50|16456.71|16336.71|16455.63|16335.63|16456.71|16336.71|16455.63|16335.63|10
1642582860000|2022-01-19 09:01:00|16455.51|16335.51|16454.36|16334.36|16455.98|16335.98|16454.36|16334.36|10
1642582870000|2022-01-19 09:01:10|16454.09|16334.09|16455.19|16335.19|16455.31|16335.31|16454.09|16334.09|10
1642582880000|2022-01-19 09:01:20|16455.62|16335.62|16453.98|16333.98|16455.62|16335.62|16453.81|16333.81|9
1642582890000|2022-01-19 09:01:30|16454.05|16334.05|16454.53|16334.53|16454.53|16334.53|16454.03|16334.03|10
1642582900000|2022-01-19 09:01:40|16454.56|16334.56|16456.94|16336.94|16456.94|16336.94|16454.56|16334.56|10
1642582910000|2022-01-19 09:01:50|16457.82|16337.82|16456.67|16336.67|16457.93|16337.93|16456.67|16336.67|10
1642582920000|2022-01-19 09:02:00|16455.97|16335.97|16456.67|16336.67|16456.75|16336.75|16455.52|16335.52|9
1642582930000|2022-01-19 09:02:10|16457.17|16337.17|16459.15|16339.15|16459.17|16339.17|16457.17|16337.17|10
1642582940000|2022-01-19 09:02:20|16459.14|16339.14|16458.79|16338.79|16459.6|16339.6|16458.6|16338.6|10
1642582950000|2022-01-19 09:02:30|16458.58|16338.58|16457.97|16337.97|16458.58|16338.58|16457.77|16337.77|8
1642582960000|2022-01-19 09:02:40|16457.9|16337.9|16458.31|16338.31|16458.31|16338.31|16457.9|16337.9|9
1642582970000|2022-01-19 09:02:50|16458.08|16338.08|16457.22|16337.22|16458.96|16338.96|16457.22|16337.22|10
1642582980000|2022-01-19 09:03:00|16457.2|16337.2|16460.04|16340.04|16460.04|16340.04|16457.07|16337.07|10
1642582990000|2022-01-19 09:03:10|16460.54|16340.54|16465.04|16345.04|16465.04|16345.04|16460.54|16340.54|10
1642583000000|2022-01-19 09:03:20|16465.53|16345.53|16474.86|16354.86|16474.86|16354.86|16465.53|16345.53|10
1642583010000|2022-01-19 09:03:30|16475.54|16355.54|16477.15|16357.15|16477.51|16357.51|16475.52|16355.52|10
1642583020000|2022-01-19 09:03:40|16477.07|16357.07|16481.29|16361.29|16481.29|16361.29|16477.07|16357.07|9
1642583030000|2022-01-19 09:03:50|16481.16|16361.16|16483.72|16363.72|16483.72|16363.72|16481.16|16361.16|10
1642583040000|2022-01-19 09:04:00|16484.17|16364.17|16484.55|16364.55|16484.65|16364.65|16483.77|16363.77|10
1642583050000|2022-01-19 09:04:10|16485|16365|16485.03|16365.03|16485.92|16365.92|16483.62|16363.62|10
1642583060000|2022-01-19 09:04:20|16485.2|16365.2|16486.69|16366.69|16486.91|16366.91|16485.2|16365.2|9
1642583070000|2022-01-19 09:04:30|16486.34|16366.34|16487.24|16367.24|16487.24|16367.24|16486.01|16366.01|10
1642583080000|2022-01-19 09:04:40|16487.31|16367.31|16488.22|16368.22|16488.24|16368.24|16487.31|16367.31|10
1642583090000|2022-01-19 09:04:50|16488.25|16368.25|16489.65|16369.65|16489.65|16369.65|16488.14|16368.14|8
1642583100000|2022-01-19 09:05:00|16489.69|16369.69|16487.77|16367.77|16489.75|16369.75|16487.72|16367.72|10
1642583110000|2022-01-19 09:05:10|16487.56|16367.56|16487.41|16367.41|16488.07|16368.07|16487.41|16367.41|10
1642583120000|2022-01-19 09:05:20|16487.16|16367.16|16484.95|16364.95|16487.16|16367.16|16484.82|16364.82|10
1642583130000|2022-01-19 09:05:30|16485.13|16365.13|16487.05|16367.05|16487.05|16367.05|16485.13|16365.13|10
1642583140000|2022-01-19 09:05:40|16487.38|16367.38|16487.12|16367.12|16487.82|16367.82|16487.12|16367.12|10
1642583150000|2022-01-19 09:05:50|16487.22|16367.22|16487.41|16367.41|16487.62|16367.62|16486.92|16366.92|10
1642583160000|2022-01-19 09:06:00|16487.19|16367.19|16484.83|16364.83|16487.19|16367.19|16484.83|16364.83|10
1642583170000|2022-01-19 09:06:10|16484.98|16364.98|16485.39|16365.39|16485.43|16365.43|16483.85|16363.85|10
1642583180000|2022-01-19 09:06:20|16485.31|16365.31|16485.52|16365.52|16485.52|16365.52|16484.46|16364.46|10
1642583190000|2022-01-19 09:06:30|16485.61|16365.61|16492.38|16372.38|16492.65|16372.65|16485.61|16365.61|9
1642583200000|2022-01-19 09:06:40|16503.07|16383.07|16514.49|16394.49|16514.49|16394.49|16503.07|16383.07|10
1642583210000|2022-01-19 09:06:50|16514.05|16394.05|16518|16398|16518|16398|16514.05|16394.05|10
1642583220000|2022-01-19 09:07:00|16518.85|16398.85|16527.63|16407.63|16527.63|16407.63|16518.85|16398.85|10
1642583230000|2022-01-19 09:07:10|16527.36|16407.36|16531.9|16411.9|16531.9|16411.9|16527.29|16407.29|10
1642583240000|2022-01-19 09:07:20|16533.73|16413.73|16533.72|16413.72|16534.46|16414.46|16533.44|16413.44|10
1642583250000|2022-01-19 09:07:30|16532.95|16412.95|16535.63|16415.63|16535.63|16415.63|16532.95|16412.95|10
1642583260000|2022-01-19 09:07:40|16535.71|16415.71|16537.06|16417.06|16537.74|16417.74|16534.84|16414.84|9
1642583270000|2022-01-19 09:07:50|16537.23|16417.23|16532.62|16412.62|16537.23|16417.23|16532.62|16412.62|10
1642583280000|2022-01-19 09:08:00|16533.02|16413.02|16537.73|16417.73|16537.73|16417.73|16533.02|16413.02|9
1642583290000|2022-01-19 09:08:10|16538.23|16418.23|16539.2|16419.2|16539.42|16419.42|16538.23|16418.23|10
1642583300000|2022-01-19 09:08:20|16538.95|16418.95|16538.75|16418.75|16539.6|16419.6|16538.75|16418.75|10
1642583310000|2022-01-19 09:08:30|16539.02|16419.02|16541.34|16421.34|16541.56|16421.56|16539.02|16419.02|10
1642583320000|2022-01-19 09:08:40|16541.16|16421.16|16543.72|16423.72|16543.72|16423.72|16540.57|16420.57|10
1642583330000|2022-01-19 09:08:50|16544.24|16424.24|16546.56|16426.56|16546.56|16426.56|16544.23|16424.23|10
1642583340000|2022-01-19 09:09:00|16545.97|16425.97|16545.46|16425.46|16545.97|16425.97|16545.27|16425.27|9
1642583350000|2022-01-19 09:09:10|16545.06|16425.06|16544.6|16424.6|16545.22|16425.22|16544.6|16424.6|10
1642583360000|2022-01-19 09:09:20|16544.19|16424.19|16546.82|16426.82|16546.83|16426.83|16544.06|16424.06|10
1642583370000|2022-01-19 09:09:30|16547.13|16427.13|16550.91|16430.91|16551.15|16431.15|16547.13|16427.13|10
1642583380000|2022-01-19 09:09:40|16550.84|16430.84|16554.91|16434.91|16554.91|16434.91|16550.84|16430.84|10
1642583390000|2022-01-19 09:09:50|16555.58|16435.58|16561.11|16441.11|16561.3|16441.3|16555.58|16435.58|10
1642583400000|2022-01-19 09:10:00|16561.22|16441.22|16569.2|16449.2|16569.2|16449.2|16561.22|16441.22|10
1642583410000|2022-01-19 09:10:10|16569.05|16449.05|16571.62|16451.62|16571.62|16451.62|16569.05|16449.05|10
1642583420000|2022-01-19 09:10:20|16572.31|16452.31|16574.62|16454.62|16574.65|16454.65|16572.31|16452.31|10
1642583430000|2022-01-19 09:10:30|16574.97|16454.97|16574.6|16454.6|16575.12|16455.12|16574.28|16454.28|10
1642583440000|2022-01-19 09:10:40|16574.71|16454.71|16572.5|16452.5|16575.17|16455.17|16572.5|16452.5|9
1642583450000|2022-01-19 09:10:50|16571.39|16451.39|16566.98|16446.98|16571.44|16451.44|16566.98|16446.98|10
1642583460000|2022-01-19 09:11:00|16566.76|16446.76|16564.1|16444.1|16566.76|16446.76|16564.1|16444.1|10
1642583470000|2022-01-19 09:11:10|16563.39|16443.39|16563.47|16443.47|16563.91|16443.91|16562.83|16442.83|9
1642583480000|2022-01-19 09:11:20|16563.71|16443.71|16563.15|16443.15|16564.41|16444.41|16562.75|16442.75|10
1642583490000|2022-01-19 09:11:30|16562.52|16442.52|16558.54|16438.54|16562.52|16442.52|16558.54|16438.54|10
1642583500000|2022-01-19 09:11:40|16558.58|16438.58|16557.43|16437.43|16558.58|16438.58|16557.3|16437.3|10
1642583510000|2022-01-19 09:11:50|16557.21|16437.21|16559.28|16439.28|16559.38|16439.38|16557.21|16437.21|10
1642583520000|2022-01-19 09:12:00|16559.56|16439.56|16561.93|16441.93|16561.93|16441.93|16559.56|16439.56|10
1642583530000|2022-01-19 09:12:10|16561.84|16441.84|16561.75|16441.75|16562.7|16442.7|16561.75|16441.75|10
1642583540000|2022-01-19 09:12:20|16561.56|16441.56|16560.53|16440.53|16562.04|16442.04|16560.53|16440.53|10
1642583550000|2022-01-19 09:12:30|16560.43|16440.43|16559.47|16439.47|16560.49|16440.49|16559.16|16439.16|8
1642583560000|2022-01-19 09:12:40|16559.35|16439.35|16558.88|16438.88|16559.56|16439.56|16558.42|16438.42|10
1642583570000|2022-01-19 09:12:50|16559.61|16439.61|16560.62|16440.62|16560.62|16440.62|16559.61|16439.61|10
1642583580000|2022-01-19 09:13:00|16560.52|16440.52|16562.05|16442.05|16562.05|16442.05|16560.52|16440.52|10
1642583590000|2022-01-19 09:13:10|16561.92|16441.92|16560.29|16440.29|16562.09|16442.09|16560.29|16440.29|10
1642583600000|2022-01-19 09:13:20|16560.42|16440.42|16560.34|16440.34|16560.92|16440.92|16560.34|16440.34|10
1642583610000|2022-01-19 09:13:30|16560.22|16440.22|16558.59|16438.59|16560.22|16440.22|16557.73|16437.73|10
1642583620000|2022-01-19 09:13:40|16558.58|16438.58|16560.02|16440.02|16560.23|16440.23|16558.43|16438.43|10
1642583630000|2022-01-19 09:13:50|16559.97|16439.97|16561.57|16441.57|16561.57|16441.57|16559.97|16439.97|9
1642583640000|2022-01-19 09:14:00|16561.58|16441.58|16562.38|16442.38|16562.72|16442.72|16561.58|16441.58|10
1642583650000|2022-01-19 09:14:10|16561.71|16441.71|16561.18|16441.18|16563.09|16443.09|16561.18|16441.18|10
1642583660000|2022-01-19 09:14:20|16560.85|16440.85|16559.21|16439.21|16560.85|16440.85|16559.07|16439.07|10
1642583670000|2022-01-19 09:14:30|16558.98|16438.98|16559.12|16439.12|16559.23|16439.23|16558.68|16438.68|10
1642583680000|2022-01-19 09:14:40|16559.29|16439.29|16558.61|16438.61|16559.3|16439.3|16558.51|16438.51|10
1642583690000|2022-01-19 09:14:50|16558.31|16438.31|16558.2|16438.2|16558.54|16438.54|16558.2|16438.2|9
1642583700000|2022-01-19 09:15:00|16558.5|16438.5|16556.38|16436.38|16558.65|16438.65|16556.38|16436.38|10
1642583710000|2022-01-19 09:15:10|16555.77|16435.77|16552.83|16432.83|16555.77|16435.77|16552.83|16432.83|10
1642583720000|2022-01-19 09:15:20|16551.92|16431.92|16545.94|16425.94|16551.92|16431.92|16545.94|16425.94|10
1642583730000|2022-01-19 09:15:30|16545.87|16425.87|16547.36|16427.36|16547.36|16427.36|16545.87|16425.87|10
1642583740000|2022-01-19 09:15:40|16547.35|16427.35|16548.1|16428.1|16548.1|16428.1|16546.8|16426.8|10
1642583750000|2022-01-19 09:15:50|16548.52|16428.52|16546.92|16426.92|16549.37|16429.37|16546.92|16426.92|10
1642583760000|2022-01-19 09:16:00|16546.96|16426.96|16544.68|16424.68|16546.96|16426.96|16544.1|16424.1|10
1642583770000|2022-01-19 09:16:10|16545.2|16425.2|16544.16|16424.16|16545.47|16425.47|16544.16|16424.16|10
1642583780000|2022-01-19 09:16:20|16543.58|16423.58|16543.01|16423.01|16543.62|16423.62|16542.93|16422.93|10
1642583790000|2022-01-19 09:16:30|16543.08|16423.08|16543.14|16423.14|16543.88|16423.88|16543.08|16423.08|10
1642583800000|2022-01-19 09:16:40|16542.88|16422.88|16542.14|16422.14|16542.88|16422.88|16541.79|16421.79|10
1642583810000|2022-01-19 09:16:50|16542.06|16422.06|16541.33|16421.33|16542.11|16422.11|16541.06|16421.06|10
1642583820000|2022-01-19 09:17:00|16541.47|16421.47|16541.36|16421.36|16541.56|16421.56|16540.34|16420.34|9
1642583830000|2022-01-19 09:17:10|16541.55|16421.55|16541.42|16421.42|16542.13|16422.13|16541.42|16421.42|10
1642583840000|2022-01-19 09:17:20|16541|16421|16540.57|16420.57|16541|16421|16540.19|16420.19|9
1642583850000|2022-01-19 09:17:30|16541.27|16421.27|16539.53|16419.53|16541.91|16421.91|16538.54|16418.54|10
1642583860000|2022-01-19 09:17:40|16540.77|16420.77|16544.85|16424.85|16544.85|16424.85|16540.77|16420.77|10
1642583870000|2022-01-19 09:17:50|16544.89|16424.89|16548.1|16428.1|16548.1|16428.1|16544.84|16424.84|10
1642583880000|2022-01-19 09:18:00|16547.93|16427.93|16549.07|16429.07|16549.3|16429.3|16547.93|16427.93|9
1642583890000|2022-01-19 09:18:10|16549.19|16429.19|16554.42|16434.42|16554.42|16434.42|16549.19|16429.19|10
1642583900000|2022-01-19 09:18:20|16554.98|16434.98|16562.4|16442.4|16563.4|16443.4|16554.98|16434.98|10
1642583910000|2022-01-19 09:18:30|16562.55|16442.55|16561.5|16441.5|16562.64|16442.64|16561.5|16441.5|10
1642583920000|2022-01-19 09:18:40|16561.65|16441.65|16561.83|16441.83|16561.83|16441.83|16561.31|16441.31|10
1642583930000|2022-01-19 09:18:50|16562.11|16442.11|16563.1|16443.1|16563.27|16443.27|16562.03|16442.03|10
1642583940000|2022-01-19 09:19:00|16562.94|16442.94|16566.82|16446.82|16567.01|16447.01|16562.94|16442.94|9
1642583950000|2022-01-19 09:19:10|16566.99|16446.99|16569.24|16449.24|16569.51|16449.51|16566.99|16446.99|10
1642583960000|2022-01-19 09:19:20|16569.17|16449.17|16569.53|16449.53|16570.09|16450.09|16569.17|16449.17|9
1642583970000|2022-01-19 09:19:30|16569.6|16449.6|16571.23|16451.23|16571.23|16451.23|16569.6|16449.6|10
1642583980000|2022-01-19 09:19:40|16571.39|16451.39|16573.46|16453.46|16573.46|16453.46|16571.39|16451.39|10
1642583990000|2022-01-19 09:19:50|16573.59|16453.59|16574.96|16454.96|16574.96|16454.96|16573.59|16453.59|10
1642584000000|2022-01-19 09:20:00|16575.59|16455.59|16580.16|16460.16|16580.16|16460.16|16575.59|16455.59|10
1642584010000|2022-01-19 09:20:10|16579.57|16459.57|16578.45|16458.45|16579.57|16459.57|16578.45|16458.45|10
1642584020000|2022-01-19 09:20:20|16578.71|16458.71|16580.19|16460.19|16580.19|16460.19|16578.41|16458.41|9
1642584030000|2022-01-19 09:20:30|16580.3|16460.3|16579.32|16459.32|16580.3|16460.3|16579.32|16459.32|10
1642584040000|2022-01-19 09:20:40|16579.86|16459.86|16580.31|16460.31|16580.31|16460.31|16579.79|16459.79|10
1642584050000|2022-01-19 09:20:50|16580.3|16460.3|16578.54|16458.54|16580.3|16460.3|16578.54|16458.54|10
1642584060000|2022-01-19 09:21:00|16578.25|16458.25|16574.62|16454.62|16578.25|16458.25|16574.62|16454.62|10
1642584070000|2022-01-19 09:21:10|16573.53|16453.53|16574.09|16454.09|16574.91|16454.91|16573.53|16453.53|10
1642584080000|2022-01-19 09:21:20|16573.43|16453.43|16572.01|16452.01|16573.43|16453.43|16571.82|16451.82|8
1642584090000|2022-01-19 09:21:30|16572.17|16452.17|16571.26|16451.26|16572.39|16452.39|16571.26|16451.26|10
1642584100000|2022-01-19 09:21:40|16570.98|16450.98|16571.3|16451.3|16571.31|16451.31|16570.71|16450.71|10
1642584110000|2022-01-19 09:21:50|16571.32|16451.32|16570.34|16450.34|16571.32|16451.32|16570.22|16450.22|9
1642584120000|2022-01-19 09:22:00|16570.1|16450.1|16568.59|16448.59|16570.1|16450.1|16568.59|16448.59|10
1642584130000|2022-01-19 09:22:10|16568.62|16448.62|16570.2|16450.2|16570.24|16450.24|16568.62|16448.62|10
1642584140000|2022-01-19 09:22:20|16570.24|16450.24|16570.35|16450.35|16570.45|16450.45|16569.84|16449.84|10
1642584150000|2022-01-19 09:22:30|16570.12|16450.12|16573.36|16453.36|16573.36|16453.36|16570.12|16450.12|10
1642584160000|2022-01-19 09:22:40|16574.71|16454.71|16575.4|16455.4|16575.4|16455.4|16574.64|16454.64|10
1642584170000|2022-01-19 09:22:50|16575.45|16455.45|16575.31|16455.31|16575.45|16455.45|16574.81|16454.81|10
1642584180000|2022-01-19 09:23:00|16575.38|16455.38|16577.75|16457.75|16577.75|16457.75|16575.38|16455.38|10
1642584190000|2022-01-19 09:23:10|16577.82|16457.82|16581.03|16461.03|16581.31|16461.31|16577.82|16457.82|10
1642584200000|2022-01-19 09:23:20|16581.06|16461.06|16583.26|16463.26|16583.26|16463.26|16580.99|16460.99|10
1642584210000|2022-01-19 09:23:30|16583.46|16463.46|16586.55|16466.55|16586.55|16466.55|16583.27|16463.27|10
1642584220000|2022-01-19 09:23:40|16586.47|16466.47|16591.93|16471.93|16591.93|16471.93|16586.47|16466.47|10
1642584230000|2022-01-19 09:23:50|16591.95|16471.95|16597.53|16477.53|16597.61|16477.61|16591.95|16471.95|10
1642584240000|2022-01-19 09:24:00|16597.62|16477.62|16598.91|16478.91|16599.08|16479.08|16597.62|16477.62|10
1642584250000|2022-01-19 09:24:10|16599.66|16479.66|16600.25|16480.25|16600.25|16480.25|16599.45|16479.45|10
1642584260000|2022-01-19 09:24:20|16600.43|16480.43|16600.7|16480.7|16601.59|16481.59|16600.43|16480.43|9
1642584270000|2022-01-19 09:24:30|16600.14|16480.14|16599.22|16479.22|16600.14|16480.14|16599.02|16479.02|10
1642584280000|2022-01-19 09:24:40|16599.09|16479.09|16597.3|16477.3|16599.09|16479.09|16596.23|16476.23|10
1642584290000|2022-01-19 09:24:50|16597.9|16477.9|16597.67|16477.67|16598.01|16478.01|16597.39|16477.39|10
1642584300000|2022-01-19 09:25:00|16597.46|16477.46|16595.85|16475.85|16597.46|16477.46|16595.85|16475.85|10
1642584310000|2022-01-19 09:25:10|16596.65|16476.65|16596.26|16476.26|16597.54|16477.54|16595.96|16475.96|10
1642584320000|2022-01-19 09:25:20|16595.74|16475.74|16594.78|16474.78|16596.38|16476.38|16594.78|16474.78|10
1642584330000|2022-01-19 09:25:30|16595.06|16475.06|16597.04|16477.04|16597.04|16477.04|16594.58|16474.58|10
1642584340000|2022-01-19 09:25:40|16598.69|16478.69|16598.25|16478.25|16598.88|16478.88|16598|16478|10
1642584350000|2022-01-19 09:25:50|16598.14|16478.14|16599.41|16479.41|16599.41|16479.41|16598.14|16478.14|10
1642584360000|2022-01-19 09:26:00|16599.25|16479.25|16599.18|16479.18|16599.9|16479.9|16599.18|16479.18|9
1642584370000|2022-01-19 09:26:10|16598.86|16478.86|16597.61|16477.61|16598.96|16478.96|16597.56|16477.56|10
1642584380000|2022-01-19 09:26:20|16597.81|16477.81|16597.17|16477.17|16597.85|16477.85|16597.04|16477.04|10
1642584390000|2022-01-19 09:26:30|16596.87|16476.87|16593.54|16473.54|16596.87|16476.87|16593.54|16473.54|10
1642584400000|2022-01-19 09:26:40|16593.4|16473.4|16592.24|16472.24|16593.4|16473.4|16592.15|16472.15|10
1642584410000|2022-01-19 09:26:50|16592.35|16472.35|16591.48|16471.48|16592.69|16472.69|16591.12|16471.12|10
1642584420000|2022-01-19 09:27:00|16591.5|16471.5|16590.82|16470.82|16591.55|16471.55|16590.82|16470.82|10
1642584430000|2022-01-19 09:27:10|16590.98|16470.98|16589.2|16469.2|16591.28|16471.28|16589.2|16469.2|9
1642584440000|2022-01-19 09:27:20|16589.17|16469.17|16587.68|16467.68|16589.17|16469.17|16587.68|16467.68|10
1642584450000|2022-01-19 09:27:30|16586.99|16466.99|16585.34|16465.34|16586.99|16466.99|16585.32|16465.32|10
1642584460000|2022-01-19 09:27:40|16585.41|16465.41|16580.59|16460.59|16585.41|16465.41|16580.59|16460.59|10
1642584470000|2022-01-19 09:27:50|16579.98|16459.98|16575.99|16455.99|16579.98|16459.98|16575.99|16455.99|10
1642584480000|2022-01-19 09:28:00|16575.88|16455.88|16576.27|16456.27|16576.27|16456.27|16575.54|16455.54|10
1642584490000|2022-01-19 09:28:10|16576.99|16456.99|16577.23|16457.23|16577.25|16457.25|16575.05|16455.05|9
1642584500000|2022-01-19 09:28:20|16577.24|16457.24|16580.24|16460.24|16580.24|16460.24|16577.24|16457.24|10
1642584510000|2022-01-19 09:28:30|16580.35|16460.35|16580.24|16460.24|16580.36|16460.36|16579.61|16459.61|10
1642584520000|2022-01-19 09:28:40|16579.92|16459.92|16581.24|16461.24|16581.56|16461.56|16579.92|16459.92|10
1642584530000|2022-01-19 09:28:50|16581|16461|16577.45|16457.45|16581|16461|16577.45|16457.45|10
1642584540000|2022-01-19 09:29:00|16577.28|16457.28|16573.38|16453.38|16577.28|16457.28|16573.38|16453.38|10
1642584550000|2022-01-19 09:29:10|16572.42|16452.42|16570.7|16450.7|16572.44|16452.44|16570.7|16450.7|9
1642584560000|2022-01-19 09:29:20|16570.71|16450.71|16566.51|16446.51|16570.71|16450.71|16566.51|16446.51|10
1642584570000|2022-01-19 09:29:30|16565.66|16445.66|16561.92|16441.92|16565.66|16445.66|16561.92|16441.92|10
1642584580000|2022-01-19 09:29:40|16561.52|16441.52|16556.96|16436.96|16561.52|16441.52|16556.96|16436.96|10
1642584590000|2022-01-19 09:29:50|16555.75|16435.75|16551.47|16431.47|16555.75|16435.75|16551.15|16431.15|10
1642584600000|2022-01-19 09:30:00|16550.99|16430.99|16549.67|16429.67|16551.61|16431.61|16549.67|16429.67|10
1642584610000|2022-01-19 09:30:10|16549.42|16429.42|16549.02|16429.02|16549.79|16429.79|16549.02|16429.02|10
1642584620000|2022-01-19 09:30:20|16548.49|16428.49|16547.57|16427.57|16548.49|16428.49|16547.05|16427.05|9
1642584630000|2022-01-19 09:30:30|16546.87|16426.87|16544.01|16424.01|16546.87|16426.87|16544.01|16424.01|10
1642584640000|2022-01-19 09:30:40|16543.94|16423.94|16541.09|16421.09|16543.94|16423.94|16541.09|16421.09|10
1642584650000|2022-01-19 09:30:50|16540.17|16420.17|16539.83|16419.83|16540.17|16420.17|16539.09|16419.09|10
1642584660000|2022-01-19 09:31:00|16539.91|16419.91|16538.94|16418.94|16540.24|16420.24|16538.94|16418.94|10
1642584670000|2022-01-19 09:31:10|16538.6|16418.6|16536.22|16416.22|16538.6|16418.6|16536.22|16416.22|9
1642584680000|2022-01-19 09:31:20|16535.68|16415.68|16535.17|16415.17|16535.7|16415.7|16535.17|16415.17|9
1642584690000|2022-01-19 09:31:30|16535.55|16415.55|16534.23|16414.23|16535.59|16415.59|16533.27|16413.27|9
1642584700000|2022-01-19 09:31:40|16534.61|16414.61|16534.38|16414.38|16535.84|16415.84|16534.38|16414.38|10
1642584710000|2022-01-19 09:31:50|16534.32|16414.32|16535.12|16415.12|16535.12|16415.12|16533.86|16413.86|9
1642584720000|2022-01-19 09:32:00|16535.18|16415.18|16536.62|16416.62|16536.62|16416.62|16535.18|16415.18|9
1642584730000|2022-01-19 09:32:10|16537.14|16417.14|16541.86|16421.86|16542|16422|16537.14|16417.14|10
1642584740000|2022-01-19 09:32:20|16543.29|16423.29|16546.96|16426.96|16546.96|16426.96|16543.29|16423.29|9
1642584750000|2022-01-19 09:32:30|16547.18|16427.18|16549.12|16429.12|16549.12|16429.12|16547.18|16427.18|10
1642584760000|2022-01-19 09:32:40|16549.52|16429.52|16549.64|16429.64|16549.68|16429.68|16549.27|16429.27|9
1642584770000|2022-01-19 09:32:50|16549.65|16429.65|16550.09|16430.09|16550.43|16430.43|16549.65|16429.65|10
1642584780000|2022-01-19 09:33:00|16549.98|16429.98|16550.84|16430.84|16550.92|16430.92|16549.73|16429.73|8
1642584790000|2022-01-19 09:33:10|16550.75|16430.75|16551.14|16431.14|16551.58|16431.58|16550.66|16430.66|9
1642584800000|2022-01-19 09:33:20|16551.07|16431.07|16548.5|16428.5|16551.07|16431.07|16548.5|16428.5|10
1642584810000|2022-01-19 09:33:30|16547.58|16427.58|16547.85|16427.85|16547.85|16427.85|16546.85|16426.85|10
1642584820000|2022-01-19 09:33:40|16547.67|16427.67|16546.88|16426.88|16548.32|16428.32|16546.88|16426.88|10
1642584830000|2022-01-19 09:33:50|16547.09|16427.09|16545.33|16425.33|16547.09|16427.09|16545.33|16425.33|10
1642584840000|2022-01-19 09:34:00|16545.21|16425.21|16540.82|16420.82|16545.21|16425.21|16540.82|16420.82|9
1642584850000|2022-01-19 09:34:10|16541.03|16421.03|16538.51|16418.51|16541.15|16421.15|16538.51|16418.51|10
1642584860000|2022-01-19 09:34:20|16538.95|16418.95|16535.88|16415.88|16539.13|16419.13|16535.88|16415.88|10
1642584870000|2022-01-19 09:34:30|16535.82|16415.82|16535.69|16415.69|16535.92|16415.92|16535.18|16415.18|8
1642584880000|2022-01-19 09:34:40|16535.85|16415.85|16538.05|16418.05|16538.05|16418.05|16535.85|16415.85|10
1642584890000|2022-01-19 09:34:50|16537.97|16417.97|16539.66|16419.66|16539.66|16419.66|16537.93|16417.93|8
1642584900000|2022-01-19 09:35:00|16539.28|16419.28|16539.46|16419.46|16539.46|16419.46|16539.11|16419.11|9
1642584910000|2022-01-19 09:35:10|16539.19|16419.19|16541.64|16421.64|16541.64|16421.64|16538.92|16418.92|10
1642584920000|2022-01-19 09:35:20|16542.04|16422.04|16542.46|16422.46|16543.27|16423.27|16542.04|16422.04|10
1642584930000|2022-01-19 09:35:30|16542.49|16422.49|16540.55|16420.55|16542.52|16422.52|16540.32|16420.32|10
1642584940000|2022-01-19 09:35:40|16540.35|16420.35|16538.23|16418.23|16540.35|16420.35|16538.23|16418.23|7
1642584950000|2022-01-19 09:35:50|16537.97|16417.97|16536.13|16416.13|16537.97|16417.97|16536.13|16416.13|10
1642584960000|2022-01-19 09:36:00|16536.07|16416.07|16537.25|16417.25|16537.25|16417.25|16536.07|16416.07|10
1642584970000|2022-01-19 09:36:10|16537.01|16417.01|16537.72|16417.72|16537.72|16417.72|16536.58|16416.58|10
1642584980000|2022-01-19 09:36:20|16537.79|16417.79|16539.3|16419.3|16539.3|16419.3|16537.79|16417.79|10
1642584990000|2022-01-19 09:36:30|16538.88|16418.88|16539.42|16419.42|16539.42|16419.42|16538.88|16418.88|9
1642585000000|2022-01-19 09:36:40|16539.65|16419.65|16541.11|16421.11|16541.11|16421.11|16539.65|16419.65|8
1642585010000|2022-01-19 09:36:50|16541.19|16421.19|16541.15|16421.15|16541.35|16421.35|16540.63|16420.63|10
1642585020000|2022-01-19 09:37:00|16541.39|16421.39|16540.75|16420.75|16541.5|16421.5|16540.68|16420.68|9
1642585030000|2022-01-19 09:37:10|16540.99|16420.99|16541.09|16421.09|16541.09|16421.09|16540.54|16420.54|9
1642585040000|2022-01-19 09:37:20|16541.7|16421.7|16542.35|16422.35|16542.35|16422.35|16541.41|16421.41|10
1642585050000|2022-01-19 09:37:30|16542.03|16422.03|16542.86|16422.86|16543.59|16423.59|16542.03|16422.03|10
1642585060000|2022-01-19 09:37:40|16542.92|16422.92|16535.15|16415.15|16542.92|16422.92|16535.15|16415.15|10
1642585070000|2022-01-19 09:37:50|16534.42|16414.42|16530.62|16410.62|16534.42|16414.42|16530.62|16410.62|10
1642585080000|2022-01-19 09:38:00|16530.48|16410.48|16524.87|16404.87|16530.48|16410.48|16524.87|16404.87|10
1642585090000|2022-01-19 09:38:10|16524.7|16404.7|16521.55|16401.55|16524.7|16404.7|16521.55|16401.55|9
1642585100000|2022-01-19 09:38:20|16520.87|16400.87|16521.01|16401.01|16521.01|16401.01|16519.31|16399.31|10
1642585110000|2022-01-19 09:38:30|16520.26|16400.26|16522.02|16402.02|16522.02|16402.02|16520.26|16400.26|9
1642585120000|2022-01-19 09:38:40|16522.16|16402.16|16521.6|16401.6|16522.16|16402.16|16521.6|16401.6|9
1642585130000|2022-01-19 09:38:50|16521.32|16401.32|16514.58|16394.58|16521.32|16401.32|16514.58|16394.58|10
1642585140000|2022-01-19 09:39:00|16514.65|16394.65|16512.82|16392.82|16514.81|16394.81|16512.53|16392.53|10
1642585150000|2022-01-19 09:39:10|16512.76|16392.76|16517.14|16397.14|16517.14|16397.14|16512.76|16392.76|10
1642585160000|2022-01-19 09:39:20|16517.2|16397.2|16518.22|16398.22|16518.22|16398.22|16517.2|16397.2|8
1642585170000|2022-01-19 09:39:30|16518.5|16398.5|16522.55|16402.55|16522.55|16402.55|16518.5|16398.5|9
1642585180000|2022-01-19 09:39:40|16522.87|16402.87|16527.76|16407.76|16527.76|16407.76|16522.87|16402.87|10
1642585190000|2022-01-19 09:39:50|16528.27|16408.27|16529.76|16409.76|16529.76|16409.76|16527.92|16407.92|9
1642585200000|2022-01-19 09:40:00|16530.33|16410.33|16530.67|16410.67|16530.91|16410.91|16530.24|16410.24|10
1642585210000|2022-01-19 09:40:10|16530.79|16410.79|16533.67|16413.67|16533.67|16413.67|16530.79|16410.79|9
1642585220000|2022-01-19 09:40:20|16534.15|16414.15|16542.34|16422.34|16542.34|16422.34|16534.15|16414.15|10
1642585230000|2022-01-19 09:40:30|16542.56|16422.56|16547.54|16427.54|16547.54|16427.54|16542.56|16422.56|10
1642585240000|2022-01-19 09:40:40|16548.17|16428.17|16551.87|16431.87|16551.87|16431.87|16548.17|16428.17|10
1642585250000|2022-01-19 09:40:50|16551.64|16431.64|16553.78|16433.78|16553.78|16433.78|16551.64|16431.64|10
1642585260000|2022-01-19 09:41:00|16554.44|16434.44|16555.03|16435.03|16555.32|16435.32|16554.44|16434.44|10
1642585270000|2022-01-19 09:41:10|16554.33|16434.33|16558.8|16438.8|16558.8|16438.8|16554.33|16434.33|10
1642585280000|2022-01-19 09:41:20|16559.06|16439.06|16563.41|16443.41|16563.41|16443.41|16559.06|16439.06|10
1642585290000|2022-01-19 09:41:30|16563.79|16443.79|16573.42|16453.42|16573.42|16453.42|16563.79|16443.79|10
1642585300000|2022-01-19 09:41:40|16573.62|16453.62|16577.36|16457.36|16577.82|16457.82|16573.62|16453.62|10
1642585310000|2022-01-19 09:41:50|16578.16|16458.16|16578.21|16458.21|16578.55|16458.55|16577.86|16457.86|10
1642585320000|2022-01-19 09:42:00|16577.99|16457.99|16578.8|16458.8|16579.05|16459.05|16577.99|16457.99|10
1642585330000|2022-01-19 09:42:10|16578.69|16458.69|16579.4|16459.4|16579.65|16459.65|16578.69|16458.69|10
1642585340000|2022-01-19 09:42:20|16580.13|16460.13|16580.73|16460.73|16580.8|16460.8|16580|16460|10
1642585350000|2022-01-19 09:42:30|16580.88|16460.88|16582.05|16462.05|16582.05|16462.05|16580.88|16460.88|9
1642585360000|2022-01-19 09:42:40|16582.28|16462.28|16585.53|16465.53|16585.67|16465.67|16582.28|16462.28|10
1642585370000|2022-01-19 09:42:50|16585.35|16465.35|16584.97|16464.97|16585.55|16465.55|16584.97|16464.97|10
1642585380000|2022-01-19 09:43:00|16585.08|16465.08|16580.45|16460.45|16585.17|16465.17|16580.45|16460.45|10
1642585390000|2022-01-19 09:43:10|16580.44|16460.44|16580.62|16460.62|16580.62|16460.62|16578.73|16458.73|10
1642585400000|2022-01-19 09:43:20|16580.9|16460.9|16584.12|16464.12|16584.12|16464.12|16580.9|16460.9|10
1642585410000|2022-01-19 09:43:30|16584.49|16464.49|16586.19|16466.19|16586.19|16466.19|16584.48|16464.48|10
1642585420000|2022-01-19 09:43:40|16586.28|16466.28|16587.54|16467.54|16587.75|16467.75|16586.28|16466.28|10
1642585430000|2022-01-19 09:43:50|16587.1|16467.1|16585.67|16465.67|16587.1|16467.1|16584.93|16464.93|10
1642585440000|2022-01-19 09:44:00|16585.1|16465.1|16582.92|16462.92|16585.1|16465.1|16582.92|16462.92|10
1642585450000|2022-01-19 09:44:10|16582.1|16462.1|16579.32|16459.32|16582.1|16462.1|16579.32|16459.32|10
1642585460000|2022-01-19 09:44:20|16579.42|16459.42|16579.16|16459.16|16579.42|16459.42|16577|16457|10
1642585470000|2022-01-19 09:44:30|16578.72|16458.72|16580.36|16460.36|16580.36|16460.36|16578.64|16458.64|9
1642585480000|2022-01-19 09:44:40|16579.74|16459.74|16580.05|16460.05|16580.05|16460.05|16579.43|16459.43|10
1642585490000|2022-01-19 09:44:50|16580.02|16460.02|16578.04|16458.04|16580.16|16460.16|16578.04|16458.04|10
1642585500000|2022-01-19 09:45:00|16578.1|16458.1|16576.03|16456.03|16578.1|16458.1|16576.03|16456.03|10
1642585510000|2022-01-19 09:45:10|16575.86|16455.86|16575.56|16455.56|16575.86|16455.86|16574.96|16454.96|9
1642585520000|2022-01-19 09:45:20|16574.89|16454.89|16576.18|16456.18|16576.18|16456.18|16574.68|16454.68|10
1642585530000|2022-01-19 09:45:30|16576.25|16456.25|16579.51|16459.51|16579.51|16459.51|16576.25|16456.25|10
1642585540000|2022-01-19 09:45:40|16580.05|16460.05|16584.24|16464.24|16584.24|16464.24|16580.05|16460.05|9
1642585550000|2022-01-19 09:45:50|16585.5|16465.5|16589.5|16469.5|16589.5|16469.5|16585.5|16465.5|10
1642585560000|2022-01-19 09:46:00|16588.84|16468.84|16589.27|16469.27|16589.27|16469.27|16588.08|16468.08|10
1642585570000|2022-01-19 09:46:10|16589.15|16469.15|16588.78|16468.78|16589.81|16469.81|16588.78|16468.78|10
1642585580000|2022-01-19 09:46:20|16588.81|16468.81|16587.73|16467.73|16588.81|16468.81|16587.73|16467.73|10
1642585590000|2022-01-19 09:46:30|16587.6|16467.6|16584.62|16464.62|16587.6|16467.6|16584.62|16464.62|10
1642585600000|2022-01-19 09:46:40|16584.26|16464.26|16582.82|16462.82|16584.26|16464.26|16582.17|16462.17|10
1642585610000|2022-01-19 09:46:50|16582.74|16462.74|16582.77|16462.77|16582.83|16462.83|16582.32|16462.32|10
1642585620000|2022-01-19 09:47:00|16583.03|16463.03|16583.78|16463.78|16584.34|16464.34|16583.03|16463.03|9
1642585630000|2022-01-19 09:47:10|16583.69|16463.69|16580.33|16460.33|16583.69|16463.69|16580.33|16460.33|10
1642585640000|2022-01-19 09:47:20|16579.97|16459.97|16578.2|16458.2|16580.04|16460.04|16578.2|16458.2|10
1642585650000|2022-01-19 09:47:30|16578.14|16458.14|16578.46|16458.46|16578.59|16458.59|16578.09|16458.09|9
1642585660000|2022-01-19 09:47:40|16578.75|16458.75|16575.87|16455.87|16578.8|16458.8|16575.87|16455.87|10
1642585670000|2022-01-19 09:47:50|16576.04|16456.04|16572.84|16452.84|16576.45|16456.45|16572.84|16452.84|10
1642585680000|2022-01-19 09:48:00|16572.76|16452.76|16570.54|16450.54|16572.76|16452.76|16570.54|16450.54|10
1642585690000|2022-01-19 09:48:10|16570.53|16450.53|16568.62|16448.62|16570.53|16450.53|16568|16448|10
1642585700000|2022-01-19 09:48:20|16567.58|16447.58|16566.51|16446.51|16567.58|16447.58|16566.01|16446.01|10
1642585710000|2022-01-19 09:48:30|16566.75|16446.75|16568.85|16448.85|16568.85|16448.85|16566.72|16446.72|10
1642585720000|2022-01-19 09:48:40|16569.35|16449.35|16571.44|16451.44|16571.44|16451.44|16569.28|16449.28|9
1642585730000|2022-01-19 09:48:50|16571.4|16451.4|16572|16452|16572|16452|16571.4|16451.4|9
1642585740000|2022-01-19 09:49:00|16572.33|16452.33|16575.22|16455.22|16575.25|16455.25|16572.33|16452.33|9
1642585750000|2022-01-19 09:49:10|16575.74|16455.74|16577.29|16457.29|16577.37|16457.37|16575.74|16455.74|10
1642585760000|2022-01-19 09:49:20|16577.64|16457.64|16579.86|16459.86|16580|16460|16577.64|16457.64|10
1642585770000|2022-01-19 09:49:30|16581.11|16461.11|16584.6|16464.6|16584.6|16464.6|16581.11|16461.11|10
1642585780000|2022-01-19 09:49:40|16584.96|16464.96|16586.25|16466.25|16586.31|16466.31|16584.93|16464.93|10
1642585790000|2022-01-19 09:49:50|16586.28|16466.28|16586.31|16466.31|16586.31|16466.31|16585.79|16465.79|10
1642585800000|2022-01-19 09:50:00|16586.23|16466.23|16588.16|16468.16|16588.18|16468.18|16586.23|16466.23|10
1642585810000|2022-01-19 09:50:10|16589.4|16469.4|16587.95|16467.95|16589.5|16469.5|16587.95|16467.95|10
1642585820000|2022-01-19 09:50:20|16587.76|16467.76|16586.17|16466.17|16587.76|16467.76|16586.17|16466.17|9
1642585830000|2022-01-19 09:50:30|16586.01|16466.01|16583.2|16463.2|16586.01|16466.01|16582.31|16462.31|9
1642585840000|2022-01-19 09:50:40|16583.62|16463.62|16586.28|16466.28|16586.28|16466.28|16583.62|16463.62|10
1642585850000|2022-01-19 09:50:50|16587.11|16467.11|16591.17|16471.17|16591.17|16471.17|16587.11|16467.11|9
1642585860000|2022-01-19 09:51:00|16591.53|16471.53|16593.71|16473.71|16594.07|16474.07|16591.53|16471.53|10
1642585870000|2022-01-19 09:51:10|16593.73|16473.73|16596.13|16476.13|16596.13|16476.13|16593.73|16473.73|10
1642585880000|2022-01-19 09:51:20|16596.03|16476.03|16594.94|16474.94|16596.03|16476.03|16594.94|16474.94|9
1642585890000|2022-01-19 09:51:30|16593.62|16473.62|16592.81|16472.81|16593.62|16473.62|16592.59|16472.59|9
1642585900000|2022-01-19 09:51:40|16593.15|16473.15|16592.99|16472.99|16593.37|16473.37|16592.99|16472.99|9
1642585910000|2022-01-19 09:51:50|16593.04|16473.04|16593.2|16473.2|16593.65|16473.65|16592.95|16472.95|8
1642585920000|2022-01-19 09:52:00|16593.85|16473.85|16593.22|16473.22|16594.83|16474.83|16593.22|16473.22|9
1642585930000|2022-01-19 09:52:10|16593.03|16473.03|16591.26|16471.26|16593.17|16473.17|16591.26|16471.26|7
1642585940000|2022-01-19 09:52:20|16591.34|16471.34|16589.12|16469.12|16591.34|16471.34|16589.12|16469.12|9
1642585950000|2022-01-19 09:52:30|16589.15|16469.15|16588.48|16468.48|16589.15|16469.15|16588.48|16468.48|9
1642585960000|2022-01-19 09:52:40|16589.38|16469.38|16593.35|16473.35|16593.35|16473.35|16589.38|16469.38|10
1642585970000|2022-01-19 09:52:50|16593.5|16473.5|16596.08|16476.08|16596.08|16476.08|16593.5|16473.5|10
1642585980000|2022-01-19 09:53:00|16597.27|16477.27|16601.75|16481.75|16601.75|16481.75|16597.27|16477.27|10
1642585990000|2022-01-19 09:53:10|16601.96|16481.96|16605.01|16485.01|16605.25|16485.25|16601.96|16481.96|10
1642586000000|2022-01-19 09:53:20|16604.37|16484.37|16604.87|16484.87|16605.12|16485.12|16604.37|16484.37|10
1642586010000|2022-01-19 09:53:30|16604.91|16484.91|16607.99|16487.99|16607.99|16487.99|16604.91|16484.91|10
1642586020000|2022-01-19 09:53:40|16607.6|16487.6|16608.23|16488.23|16608.23|16488.23|16607.53|16487.53|9
1642586030000|2022-01-19 09:53:50|16608.64|16488.64|16606.11|16486.11|16608.64|16488.64|16606.11|16486.11|9
1642586040000|2022-01-19 09:54:00|16606.27|16486.27|16604.82|16484.82|16606.27|16486.27|16604.82|16484.82|10
1642586050000|2022-01-19 09:54:10|16603.76|16483.76|16609.97|16489.97|16609.97|16489.97|16603.76|16483.76|10
1642586060000|2022-01-19 09:54:20|16610.2|16490.2|16610.43|16490.43|16610.7|16490.7|16609.81|16489.81|10
1642586070000|2022-01-19 09:54:30|16610.74|16490.74|16613.01|16493.01|16613.14|16493.14|16610.66|16490.66|10
1642586080000|2022-01-19 09:54:40|16613.23|16493.23|16612.74|16492.74|16613.79|16493.79|16612.74|16492.74|9
1642586090000|2022-01-19 09:54:50|16612.81|16492.81|16613.7|16493.7|16613.77|16493.77|16612.81|16492.81|10
1642586100000|2022-01-19 09:55:00|16613.67|16493.67|16613.3|16493.3|16613.93|16493.93|16612.95|16492.95|10
1642586110000|2022-01-19 09:55:10|16613.18|16493.18|16613.03|16493.03|16613.61|16493.61|16612.88|16492.88|10
1642586120000|2022-01-19 09:55:20|16613.02|16493.02|16610.09|16490.09|16613.02|16493.02|16610.09|16490.09|10
1642586130000|2022-01-19 09:55:30|16610.04|16490.04|16608.96|16488.96|16610.04|16490.04|16608.62|16488.62|10
1642586140000|2022-01-19 09:55:40|16609.43|16489.43|16610.35|16490.35|16610.35|16490.35|16609.31|16489.31|10
1642586150000|2022-01-19 09:55:50|16609.88|16489.88|16608.46|16488.46|16609.88|16489.88|16608.39|16488.39|10
1642586160000|2022-01-19 09:56:00|16608.35|16488.35|16604.96|16484.96|16608.49|16488.49|16604.96|16484.96|9
1642586170000|2022-01-19 09:56:10|16604.98|16484.98|16601.45|16481.45|16604.98|16484.98|16601.45|16481.45|9
1642586180000|2022-01-19 09:56:20|16601.38|16481.38|16601.34|16481.34|16601.78|16481.78|16601.33|16481.33|9
1642586190000|2022-01-19 09:56:30|16601.37|16481.37|16599.89|16479.89|16601.37|16481.37|16599.89|16479.89|10
1642586200000|2022-01-19 09:56:40|16598.98|16478.98|16597.17|16477.17|16599.06|16479.06|16597.17|16477.17|10
1642586210000|2022-01-19 09:56:50|16597.01|16477.01|16608.71|16488.71|16608.71|16488.71|16596.94|16476.94|10
1642586220000|2022-01-19 09:57:00|16610.27|16490.27|16622.07|16502.07|16622.07|16502.07|16610.27|16490.27|10
1642586230000|2022-01-19 09:57:10|16622.65|16502.65|16624.35|16504.35|16624.35|16504.35|16622.51|16502.51|10
1642586240000|2022-01-19 09:57:20|16623.54|16503.54|16619.05|16499.05|16623.78|16503.78|16618.61|16498.61|10
1642586250000|2022-01-19 09:57:30|16618.41|16498.41|16611.67|16491.67|16618.41|16498.41|16611.67|16491.67|9
1642586260000|2022-01-19 09:57:40|16611.18|16491.18|16609.28|16489.28|16611.43|16491.43|16609.28|16489.28|9
1642586270000|2022-01-19 09:57:50|16609.03|16489.03|16606.73|16486.73|16609.03|16489.03|16606.73|16486.73|10
1642586280000|2022-01-19 09:58:00|16606.69|16486.69|16606.25|16486.25|16606.85|16486.85|16606.24|16486.24|10
1642586290000|2022-01-19 09:58:10|16606.4|16486.4|16603.38|16483.38|16606.4|16486.4|16603.38|16483.38|9
1642586300000|2022-01-19 09:58:20|16602.95|16482.95|16601.42|16481.42|16602.95|16482.95|16601.34|16481.34|9
1642586310000|2022-01-19 09:58:30|16601.24|16481.24|16604.17|16484.17|16604.17|16484.17|16601.24|16481.24|10
1642586320000|2022-01-19 09:58:40|16605.35|16485.35|16609.26|16489.26|16609.28|16489.28|16605.35|16485.35|10
1642586330000|2022-01-19 09:58:50|16609.61|16489.61|16612.6|16492.6|16612.6|16492.6|16609.61|16489.61|10
1642586340000|2022-01-19 09:59:00|16612.83|16492.83|16613.06|16493.06|16613.06|16493.06|16612.3|16492.3|10
1642586350000|2022-01-19 09:59:10|16613.11|16493.11|16611.35|16491.35|16613.37|16493.37|16611.35|16491.35|9
1642586360000|2022-01-19 09:59:20|16611.05|16491.05|16603.88|16483.88|16611.05|16491.05|16603.88|16483.88|10
1642586370000|2022-01-19 09:59:30|16603.68|16483.68|16601.71|16481.71|16603.69|16483.69|16601.71|16481.71|10
1642586380000|2022-01-19 09:59:40|16601.14|16481.14|16602.26|16482.26|16602.26|16482.26|16600.41|16480.41|8
1642586390000|2022-01-19 09:59:50|16602.22|16482.22|16599.67|16479.67|16602.92|16482.92|16599.67|16479.67|10
1642586400000|2022-01-19 10:00:00|16599.33|16479.33|16599.42|16479.42|16599.42|16479.42|16598.58|16478.58|10
1642586410000|2022-01-19 10:00:10|16600.2|16480.2|16602.96|16482.96|16602.96|16482.96|16600.06|16480.06|10
1642586420000|2022-01-19 10:00:20|16602.89|16482.89|16602.39|16482.39|16603.02|16483.02|16601.9|16481.9|9
1642586430000|2022-01-19 10:00:30|16602.16|16482.16|16599.37|16479.37|16602.16|16482.16|16599.37|16479.37|10
1642586440000|2022-01-19 10:00:40|16598.77|16478.77|16596.45|16476.45|16598.77|16478.77|16596.45|16476.45|10
1642586450000|2022-01-19 10:00:50|16596.52|16476.52|16597.06|16477.06|16597.06|16477.06|16596.38|16476.38|10
1642586460000|2022-01-19 10:01:00|16597.1|16477.1|16595.31|16475.31|16597.1|16477.1|16595.31|16475.31|9
1642586470000|2022-01-19 10:01:10|16595.32|16475.32|16595.03|16475.03|16595.32|16475.32|16594.54|16474.54|9
1642586480000|2022-01-19 10:01:20|16595.25|16475.25|16593.43|16473.43|16595.28|16475.28|16593.43|16473.43|10
1642586490000|2022-01-19 10:01:30|16593.4|16473.4|16591.9|16471.9|16593.4|16473.4|16591.49|16471.49|10
1642586500000|2022-01-19 10:01:40|16591.22|16471.22|16590.52|16470.52|16591.22|16471.22|16590.52|16470.52|9
1642586510000|2022-01-19 10:01:50|16590.41|16470.41|16591.15|16471.15|16591.16|16471.16|16590.41|16470.41|8
1642586520000|2022-01-19 10:02:00|16591.26|16471.26|16593.15|16473.15|16593.75|16473.75|16591.26|16471.26|10
1642586530000|2022-01-19 10:02:10|16593.63|16473.63|16594.42|16474.42|16594.71|16474.71|16593.02|16473.02|10
1642586540000|2022-01-19 10:02:20|16594.43|16474.43|16594.03|16474.03|16594.89|16474.89|16594.03|16474.03|8
1642586550000|2022-01-19 10:02:30|16594.26|16474.26|16593.21|16473.21|16594.26|16474.26|16592.89|16472.89|10
1642586560000|2022-01-19 10:02:40|16593.2|16473.2|16594.19|16474.19|16594.19|16474.19|16593.17|16473.17|10
1642586570000|2022-01-19 10:02:50|16594.74|16474.74|16596.2|16476.2|16596.2|16476.2|16594.74|16474.74|10
1642586580000|2022-01-19 10:03:00|16596.34|16476.34|16595.5|16475.5|16596.34|16476.34|16594.95|16474.95|10
1642586590000|2022-01-19 10:03:10|16594.82|16474.82|16595.35|16475.35|16595.35|16475.35|16594.44|16474.44|9
1642586600000|2022-01-19 10:03:20|16594.96|16474.96|16595.19|16475.19|16595.19|16475.19|16592.99|16472.99|10
1642586610000|2022-01-19 10:03:30|16595.32|16475.32|16597.09|16477.09|16597.12|16477.12|16595.22|16475.22|9
1642586620000|2022-01-19 10:03:40|16597.16|16477.16|16599.35|16479.35|16599.4|16479.4|16597.16|16477.16|10
1642586630000|2022-01-19 10:03:50|16599.32|16479.32|16596.51|16476.51|16599.32|16479.32|16596.51|16476.51|10
1642586640000|2022-01-19 10:04:00|16596.31|16476.31|16594.26|16474.26|16596.61|16476.61|16594.26|16474.26|10
1642586650000|2022-01-19 10:04:10|16594.2|16474.2|16590.52|16470.52|16594.2|16474.2|16590.52|16470.52|9
1642586660000|2022-01-19 10:04:20|16589.81|16469.81|16586.75|16466.75|16589.81|16469.81|16586.75|16466.75|10
1642586670000|2022-01-19 10:04:30|16586.84|16466.84|16587.67|16467.67|16587.73|16467.73|16586.84|16466.84|9
1642586680000|2022-01-19 10:04:40|16587.68|16467.68|16588.55|16468.55|16588.89|16468.89|16587.68|16467.68|10
1642586690000|2022-01-19 10:04:50|16587.84|16467.84|16587.86|16467.86|16588.02|16468.02|16587.8|16467.8|10
1642586700000|2022-01-19 10:05:00|16587.65|16467.65|16588.4|16468.4|16588.4|16468.4|16587.01|16467.01|9
1642586710000|2022-01-19 10:05:10|16588.55|16468.55|16591.75|16471.75|16591.75|16471.75|16588.55|16468.55|10
1642586720000|2022-01-19 10:05:20|16592.42|16472.42|16594.24|16474.24|16594.24|16474.24|16592.07|16472.07|10
1642586730000|2022-01-19 10:05:30|16594.31|16474.31|16594.9|16474.9|16596.34|16476.34|16594.31|16474.31|10
1642586740000|2022-01-19 10:05:40|16594.65|16474.65|16592.99|16472.99|16594.65|16474.65|16592.93|16472.93|10
1642586750000|2022-01-19 10:05:50|16593.02|16473.02|16591.8|16471.8|16593.02|16473.02|16591.37|16471.37|9
1642586760000|2022-01-19 10:06:00|16591.65|16471.65|16592.98|16472.98|16592.98|16472.98|16591.12|16471.12|9
1642586770000|2022-01-19 10:06:10|16593.23|16473.23|16591.96|16471.96|16593.23|16473.23|16591.55|16471.55|10
1642586780000|2022-01-19 10:06:20|16591.25|16471.25|16591.29|16471.29|16591.39|16471.39|16590.49|16470.49|10
1642586790000|2022-01-19 10:06:30|16591.09|16471.09|16589.39|16469.39|16591.14|16471.14|16589.39|16469.39|9
1642586800000|2022-01-19 10:06:40|16589.44|16469.44|16586.38|16466.38|16589.82|16469.82|16586.38|16466.38|10
1642586810000|2022-01-19 10:06:50|16586.18|16466.18|16582.64|16462.64|16586.18|16466.18|16582.64|16462.64|10
1642586820000|2022-01-19 10:07:00|16582.71|16462.71|16582.25|16462.25|16582.71|16462.71|16582.08|16462.08|10
1642586830000|2022-01-19 10:07:10|16580.89|16460.89|16578.62|16458.62|16580.89|16460.89|16578.62|16458.62|10
1642586840000|2022-01-19 10:07:20|16578.92|16458.92|16573.95|16453.95|16578.92|16458.92|16573.95|16453.95|8
1642586850000|2022-01-19 10:07:30|16573.67|16453.67|16571.72|16451.72|16574.44|16454.44|16571.72|16451.72|10
1642586860000|2022-01-19 10:07:40|16571.99|16451.99|16570.72|16450.72|16571.99|16451.99|16570.63|16450.63|10
1642586870000|2022-01-19 10:07:50|16570.83|16450.83|16570.3|16450.3|16570.83|16450.83|16570.23|16450.23|9
1642586880000|2022-01-19 10:08:00|16570.18|16450.18|16568.21|16448.21|16570.62|16450.62|16568.21|16448.21|10
1642586890000|2022-01-19 10:08:10|16568.2|16448.2|16568.4|16448.4|16568.63|16448.63|16568.08|16448.08|10
1642586900000|2022-01-19 10:08:20|16568.15|16448.15|16566.46|16446.46|16568.15|16448.15|16566.46|16446.46|10
1642586910000|2022-01-19 10:08:30|16566.9|16446.9|16564.01|16444.01|16566.9|16446.9|16564.01|16444.01|10
1642586920000|2022-01-19 10:08:40|16564.11|16444.11|16562.79|16442.79|16564.11|16444.11|16562.5|16442.5|10
1642586930000|2022-01-19 10:08:50|16562.44|16442.44|16564.41|16444.41|16564.41|16444.41|16562.44|16442.44|9
1642586940000|2022-01-19 10:09:00|16565.51|16445.51|16564.99|16444.99|16565.79|16445.79|16564.99|16444.99|10
1642586950000|2022-01-19 10:09:10|16565.06|16445.06|16565.99|16445.99|16565.99|16445.99|16564.99|16444.99|10
1642586960000|2022-01-19 10:09:20|16565.27|16445.27|16562.06|16442.06|16565.74|16445.74|16562.06|16442.06|9
1642586970000|2022-01-19 10:09:30|16562.12|16442.12|16561.69|16441.69|16562.12|16442.12|16561.49|16441.49|10
1642586980000|2022-01-19 10:09:40|16562.08|16442.08|16561.64|16441.64|16562.08|16442.08|16561.64|16441.64|10
1642586990000|2022-01-19 10:09:50|16561.38|16441.38|16559.18|16439.18|16561.38|16441.38|16559.18|16439.18|9
1642587000000|2022-01-19 10:10:00|16559.11|16439.11|16558.25|16438.25|16559.11|16439.11|16557.65|16437.65|9
1642587010000|2022-01-19 10:10:10|16558.42|16438.42|16559.79|16439.79|16559.79|16439.79|16557.99|16437.99|9
1642587020000|2022-01-19 10:10:20|16560|16440|16559.24|16439.24|16560.41|16440.41|16559.24|16439.24|10
1642587030000|2022-01-19 10:10:30|16559.14|16439.14|16560.24|16440.24|16560.24|16440.24|16559.02|16439.02|9
1642587040000|2022-01-19 10:10:40|16560.55|16440.55|16559.5|16439.5|16560.55|16440.55|16559.5|16439.5|9
1642587050000|2022-01-19 10:10:50|16559.62|16439.62|16560.97|16440.97|16560.97|16440.97|16559.62|16439.62|10
1642587060000|2022-01-19 10:11:00|16561.03|16441.03|16561.85|16441.85|16563.46|16443.46|16561.03|16441.03|10
1642587070000|2022-01-19 10:11:10|16561.4|16441.4|16565.03|16445.03|16565.03|16445.03|16561.4|16441.4|10
1642587080000|2022-01-19 10:11:20|16565.32|16445.32|16565.52|16445.52|16565.76|16445.76|16564.67|16444.67|10
1642587090000|2022-01-19 10:11:30|16565.78|16445.78|16567.2|16447.2|16567.2|16447.2|16565.78|16445.78|9
1642587100000|2022-01-19 10:11:40|16567.47|16447.47|16566.65|16446.65|16567.47|16447.47|16566.49|16446.49|9
1642587110000|2022-01-19 10:11:50|16566.83|16446.83|16567.54|16447.54|16567.54|16447.54|16566.73|16446.73|7
1642587120000|2022-01-19 10:12:00|16567.36|16447.36|16567.17|16447.17|16567.43|16447.43|16566.84|16446.84|9
1642587130000|2022-01-19 10:12:10|16567.15|16447.15|16566.9|16446.9|16567.3|16447.3|16566.63|16446.63|9
1642587140000|2022-01-19 10:12:20|16566.52|16446.52|16565.62|16445.62|16566.52|16446.52|16565.47|16445.47|9
1642587150000|2022-01-19 10:12:30|16565.43|16445.43|16566.13|16446.13|16566.13|16446.13|16565.43|16445.43|9
1642587160000|2022-01-19 10:12:40|16566.65|16446.65|16568.37|16448.37|16568.52|16448.52|16566.65|16446.65|9
1642587170000|2022-01-19 10:12:50|16568.43|16448.43|16567.92|16447.92|16568.43|16448.43|16567.65|16447.65|9
1642587180000|2022-01-19 10:13:00|16567.78|16447.78|16568.2|16448.2|16568.2|16448.2|16567.57|16447.57|8
1642587190000|2022-01-19 10:13:10|16567.92|16447.92|16567.1|16447.1|16568.03|16448.03|16567.1|16447.1|10
1642587200000|2022-01-19 10:13:20|16567.11|16447.11|16558.32|16438.32|16567.11|16447.11|16558.32|16438.32|9
1642587210000|2022-01-19 10:13:30|16556.15|16436.15|16543.09|16423.09|16556.15|16436.15|16543.09|16423.09|10
1642587220000|2022-01-19 10:13:40|16541.59|16421.59|16545.15|16425.15|16545.15|16425.15|16541.59|16421.59|10
1642587230000|2022-01-19 10:13:50|16545.36|16425.36|16549.77|16429.77|16549.77|16429.77|16545.36|16425.36|10
1642587240000|2022-01-19 10:14:00|16549.36|16429.36|16548.59|16428.59|16549.86|16429.86|16548.43|16428.43|10
1642587250000|2022-01-19 10:14:10|16548.4|16428.4|16545.21|16425.21|16548.57|16428.57|16545.21|16425.21|10
1642587260000|2022-01-19 10:14:20|16545.13|16425.13|16540.8|16420.8|16545.13|16425.13|16540.8|16420.8|10
1642587270000|2022-01-19 10:14:30|16540.45|16420.45|16535.74|16415.74|16540.61|16420.61|16535.74|16415.74|9
1642587280000|2022-01-19 10:14:40|16535.64|16415.64|16533.95|16413.95|16535.67|16415.67|16533.7|16413.7|10
1642587290000|2022-01-19 10:14:50|16533.89|16413.89|16531.77|16411.77|16533.89|16413.89|16531.77|16411.77|10
1642587300000|2022-01-19 10:15:00|16531.52|16411.52|16529.38|16409.38|16531.54|16411.54|16529.38|16409.38|10
1642587310000|2022-01-19 10:15:10|16529.31|16409.31|16527.22|16407.22|16529.31|16409.31|16527.22|16407.22|10
1642587320000|2022-01-19 10:15:20|16526.98|16406.98|16521.5|16401.5|16526.98|16406.98|16521.5|16401.5|10
1642587330000|2022-01-19 10:15:30|16521.3|16401.3|16520.76|16400.76|16521.3|16401.3|16520.32|16400.32|9
1642587340000|2022-01-19 10:15:40|16520.51|16400.51|16518.41|16398.41|16520.51|16400.51|16518.41|16398.41|10
1642587350000|2022-01-19 10:15:50|16519.34|16399.34|16523.33|16403.33|16523.33|16403.33|16519.21|16399.21|10
1642587360000|2022-01-19 10:16:00|16523.99|16403.99|16523.9|16403.9|16523.99|16403.99|16523.26|16403.26|9
1642587370000|2022-01-19 10:16:10|16523.93|16403.93|16524.57|16404.57|16524.91|16404.91|16523.93|16403.93|10
1642587380000|2022-01-19 10:16:20|16524.83|16404.83|16526.14|16406.14|16526.47|16406.47|16524.83|16404.83|10
1642587390000|2022-01-19 10:16:30|16526.72|16406.72|16528.21|16408.21|16528.45|16408.45|16526.72|16406.72|10
1642587400000|2022-01-19 10:16:40|16528.39|16408.39|16529.9|16409.9|16529.9|16409.9|16528.19|16408.19|10
1642587410000|2022-01-19 10:16:50|16529.73|16409.73|16531.56|16411.56|16531.56|16411.56|16529.73|16409.73|9
1642587420000|2022-01-19 10:17:00|16531.31|16411.31|16530.5|16410.5|16531.45|16411.45|16530.43|16410.43|9
1642587430000|2022-01-19 10:17:10|16529.93|16409.93|16525.48|16405.48|16529.93|16409.93|16525.48|16405.48|10
1642587440000|2022-01-19 10:17:20|16524.87|16404.87|16522.67|16402.67|16524.87|16404.87|16522.64|16402.64|10
1642587450000|2022-01-19 10:17:30|16522.09|16402.09|16518.57|16398.57|16522.09|16402.09|16518.45|16398.45|10
1642587460000|2022-01-19 10:17:40|16517.58|16397.58|16515.8|16395.8|16517.58|16397.58|16515.77|16395.77|10
1642587470000|2022-01-19 10:17:50|16515.86|16395.86|16514.63|16394.63|16515.86|16395.86|16514.6|16394.6|9
1642587480000|2022-01-19 10:18:00|16514.34|16394.34|16513.16|16393.16|16514.48|16394.48|16513.16|16393.16|10
1642587490000|2022-01-19 10:18:10|16513.47|16393.47|16514.76|16394.76|16514.76|16394.76|16513.47|16393.47|10
1642587500000|2022-01-19 10:18:20|16514.79|16394.79|16511.48|16391.48|16515.36|16395.36|16511.48|16391.48|10
1642587510000|2022-01-19 10:18:30|16510.83|16390.83|16508.92|16388.92|16510.83|16390.83|16508.9|16388.9|10
1642587520000|2022-01-19 10:18:40|16508.87|16388.87|16509.47|16389.47|16509.86|16389.86|16508.87|16388.87|10
1642587530000|2022-01-19 10:18:50|16509.63|16389.63|16510.74|16390.74|16510.89|16390.89|16509.63|16389.63|10
1642587540000|2022-01-19 10:19:00|16511.46|16391.46|16512.47|16392.47|16512.98|16392.98|16511.46|16391.46|10
1642587550000|2022-01-19 10:19:10|16512.5|16392.5|16514.64|16394.64|16514.64|16394.64|16512.35|16392.35|10
1642587560000|2022-01-19 10:19:20|16515.84|16395.84|16519.7|16399.7|16519.7|16399.7|16515.68|16395.68|9
1642587570000|2022-01-19 10:19:30|16519.87|16399.87|16523.48|16403.48|16523.48|16403.48|16519.59|16399.59|10
1642587580000|2022-01-19 10:19:40|16524.39|16404.39|16526.97|16406.97|16526.97|16406.97|16524.39|16404.39|9
1642587590000|2022-01-19 10:19:50|16528.72|16408.72|16529.37|16409.37|16529.76|16409.76|16528.72|16408.72|9
1642587600000|2022-01-19 10:20:00|16529.85|16409.85|16529.09|16409.09|16529.85|16409.85|16528.87|16408.87|10
1642587610000|2022-01-19 10:20:10|16529.03|16409.03|16529.68|16409.68|16529.77|16409.77|16528.84|16408.84|10
1642587620000|2022-01-19 10:20:20|16529.81|16409.81|16530.21|16410.21|16530.21|16410.21|16529.41|16409.41|10
1642587630000|2022-01-19 10:20:30|16530.44|16410.44|16533.14|16413.14|16533.14|16413.14|16530.44|16410.44|10
1642587640000|2022-01-19 10:20:40|16533.02|16413.02|16538.04|16418.04|16538.04|16418.04|16533.02|16413.02|10
1642587650000|2022-01-19 10:20:50|16538.12|16418.12|16539.18|16419.18|16539.18|16419.18|16538.12|16418.12|9
1642587660000|2022-01-19 10:21:00|16540.05|16420.05|16541.07|16421.07|16541.41|16421.41|16540|16420|10
1642587670000|2022-01-19 10:21:10|16540.66|16420.66|16538.55|16418.55|16540.66|16420.66|16538.55|16418.55|10
1642587680000|2022-01-19 10:21:20|16538.52|16418.52|16537.12|16417.12|16538.96|16418.96|16536.91|16416.91|9
1642587690000|2022-01-19 10:21:30|16536.92|16416.92|16536.92|16416.92|16536.92|16416.92|16535.25|16415.25|8
1642587700000|2022-01-19 10:21:40|16537.06|16417.06|16539.81|16419.81|16539.81|16419.81|16537.06|16417.06|10
1642587710000|2022-01-19 10:21:50|16539.59|16419.59|16542.46|16422.46|16542.46|16422.46|16539.59|16419.59|9
1642587720000|2022-01-19 10:22:00|16542.95|16422.95|16543.68|16423.68|16544.13|16424.13|16542.79|16422.79|10
1642587730000|2022-01-19 10:22:10|16544.92|16424.92|16546.97|16426.97|16546.97|16426.97|16544.92|16424.92|10
1642587740000|2022-01-19 10:22:20|16548|16428|16547.94|16427.94|16548.2|16428.2|16547.71|16427.71|10
1642587750000|2022-01-19 10:22:30|16547.91|16427.91|16547.73|16427.73|16548.07|16428.07|16547.57|16427.57|10
1642587760000|2022-01-19 10:22:40|16548.03|16428.03|16547.68|16427.68|16548.17|16428.17|16547.68|16427.68|9
1642587770000|2022-01-19 10:22:50|16547.38|16427.38|16547.78|16427.78|16547.78|16427.78|16547.16|16427.16|9
1642587780000|2022-01-19 10:23:00|16548.04|16428.04|16546.99|16426.99|16548.33|16428.33|16546.99|16426.99|8
1642587790000|2022-01-19 10:23:10|16546.96|16426.96|16546.07|16426.07|16547.03|16427.03|16545.39|16425.39|9
1642587800000|2022-01-19 10:23:20|16545.95|16425.95|16544.47|16424.47|16546.05|16426.05|16544.47|16424.47|10
1642587810000|2022-01-19 10:23:30|16544.31|16424.31|16544.45|16424.45|16545.01|16425.01|16544.13|16424.13|9
1642587820000|2022-01-19 10:23:40|16544.19|16424.19|16544.29|16424.29|16544.29|16424.29|16543.49|16423.49|9
1642587830000|2022-01-19 10:23:50|16544.31|16424.31|16543.88|16423.88|16544.31|16424.31|16543.51|16423.51|10
1642587840000|2022-01-19 10:24:00|16543.99|16423.99|16542.91|16422.91|16544.39|16424.39|16542.91|16422.91|9
1642587850000|2022-01-19 10:24:10|16542.1|16422.1|16537.55|16417.55|16542.1|16422.1|16537.55|16417.55|9
1642587860000|2022-01-19 10:24:20|16537.64|16417.64|16535.24|16415.24|16537.64|16417.64|16535.24|16415.24|9
1642587870000|2022-01-19 10:24:30|16534.53|16414.53|16533.15|16413.15|16534.85|16414.85|16533.12|16413.12|8
1642587880000|2022-01-19 10:24:40|16532.95|16412.95|16533.74|16413.74|16534.12|16414.12|16532.88|16412.88|10
1642587890000|2022-01-19 10:24:50|16534.08|16414.08|16532.08|16412.08|16534.19|16414.19|16532.08|16412.08|10
1642587900000|2022-01-19 10:25:00|16531.52|16411.52|16531.33|16411.33|16531.88|16411.88|16531.33|16411.33|10
1642587910000|2022-01-19 10:25:10|16531.62|16411.62|16532.24|16412.24|16532.32|16412.32|16531.62|16411.62|10
1642587920000|2022-01-19 10:25:20|16532.12|16412.12|16529.77|16409.77|16532.71|16412.71|16529.77|16409.77|9
1642587930000|2022-01-19 10:25:30|16529.74|16409.74|16527.27|16407.27|16529.87|16409.87|16527.27|16407.27|9
1642587940000|2022-01-19 10:25:40|16527.13|16407.13|16525.77|16405.77|16527.13|16407.13|16525.76|16405.76|9
1642587950000|2022-01-19 10:25:50|16525.69|16405.69|16525.53|16405.53|16525.69|16405.69|16525.42|16405.42|9
1642587960000|2022-01-19 10:26:00|16524.99|16404.99|16523.04|16403.04|16525.19|16405.19|16523.04|16403.04|10
1642587970000|2022-01-19 10:26:10|16521.78|16401.78|16521.23|16401.23|16521.8|16401.8|16521.23|16401.23|9
1642587980000|2022-01-19 10:26:20|16519.79|16399.79|16517.36|16397.36|16519.79|16399.79|16517.36|16397.36|9
1642587990000|2022-01-19 10:26:30|16517.28|16397.28|16514.51|16394.51|16517.28|16397.28|16514.51|16394.51|10
1642588000000|2022-01-19 10:26:40|16514.47|16394.47|16513.44|16393.44|16514.47|16394.47|16513.21|16393.21|9
1642588010000|2022-01-19 10:26:50|16512.61|16392.61|16511.69|16391.69|16512.65|16392.65|16511.5|16391.5|10
1642588020000|2022-01-19 10:27:00|16511.82|16391.82|16507.46|16387.46|16511.85|16391.85|16507.46|16387.46|10
1642588030000|2022-01-19 10:27:10|16507.06|16387.06|16506|16386|16507.06|16387.06|16505.72|16385.72|10
1642588040000|2022-01-19 10:27:20|16505.99|16385.99|16503.05|16383.05|16506.3|16386.3|16503.05|16383.05|9
1642588050000|2022-01-19 10:27:30|16502.95|16382.95|16503.92|16383.92|16503.92|16383.92|16502.76|16382.76|10
1642588060000|2022-01-19 10:27:40|16503.15|16383.15|16504.77|16384.77|16504.77|16384.77|16503.15|16383.15|10
1642588070000|2022-01-19 10:27:50|16504.9|16384.9|16506.65|16386.65|16507.09|16387.09|16504.76|16384.76|10
1642588080000|2022-01-19 10:28:00|16507.09|16387.09|16505.26|16385.26|16507.1|16387.1|16505.1|16385.1|9
1642588090000|2022-01-19 10:28:10|16505.06|16385.06|16510|16390|16510|16390|16505.06|16385.06|10
1642588100000|2022-01-19 10:28:20|16510.41|16390.41|16508.91|16388.91|16510.43|16390.43|16508.91|16388.91|10
1642588110000|2022-01-19 10:28:30|16508.83|16388.83|16509.94|16389.94|16510.53|16390.53|16508.76|16388.76|10
1642588120000|2022-01-19 10:28:40|16509.99|16389.99|16509.86|16389.86|16510.45|16390.45|16509.85|16389.85|10
1642588130000|2022-01-19 10:28:50|16509.88|16389.88|16510.09|16390.09|16510.57|16390.57|16509.85|16389.85|10
1642588140000|2022-01-19 10:29:00|16510.02|16390.02|16507.93|16387.93|16510.02|16390.02|16507.91|16387.91|8
1642588150000|2022-01-19 10:29:10|16507.66|16387.66|16506.18|16386.18|16507.66|16387.66|16506.18|16386.18|10
1642588160000|2022-01-19 10:29:20|16506.08|16386.08|16506.83|16386.83|16506.83|16386.83|16504.99|16384.99|9
1642588170000|2022-01-19 10:29:30|16507.61|16387.61|16510.36|16390.36|16510.36|16390.36|16507.61|16387.61|10
1642588180000|2022-01-19 10:29:40|16510.56|16390.56|16511.76|16391.76|16511.76|16391.76|16510|16390|9
1642588190000|2022-01-19 10:29:50|16511.8|16391.8|16514.6|16394.6|16514.6|16394.6|16511.8|16391.8|10
1642588200000|2022-01-19 10:30:00|16515.04|16395.04|16518.45|16398.45|16518.45|16398.45|16515.04|16395.04|10
1642588210000|2022-01-19 10:30:10|16519.16|16399.16|16523.14|16403.14|16523.14|16403.14|16518.98|16398.98|10
1642588220000|2022-01-19 10:30:20|16523.18|16403.18|16523.49|16403.49|16523.87|16403.87|16522.74|16402.74|10
1642588230000|2022-01-19 10:30:30|16523.11|16403.11|16523.88|16403.88|16524.43|16404.43|16523.11|16403.11|10
1642588240000|2022-01-19 10:30:40|16523.8|16403.8|16524.28|16404.28|16524.77|16404.77|16523.48|16403.48|9
1642588250000|2022-01-19 10:30:50|16524.49|16404.49|16526.55|16406.55|16526.82|16406.82|16524.35|16404.35|10
1642588260000|2022-01-19 10:31:00|16526.72|16406.72|16529.31|16409.31|16529.51|16409.51|16526.6|16406.6|10
1642588270000|2022-01-19 10:31:10|16529.93|16409.93|16530.6|16410.6|16531.03|16411.03|16529.93|16409.93|10
1642588280000|2022-01-19 10:31:20|16530.47|16410.47|16529.28|16409.28|16530.85|16410.85|16529.28|16409.28|10
1642588290000|2022-01-19 10:31:30|16529.24|16409.24|16526.85|16406.85|16529.24|16409.24|16526.85|16406.85|8
1642588300000|2022-01-19 10:31:40|16526.5|16406.5|16524.31|16404.31|16526.66|16406.66|16524.31|16404.31|9
1642588310000|2022-01-19 10:31:50|16524.35|16404.35|16522.68|16402.68|16524.35|16404.35|16522.68|16402.68|9
1642588320000|2022-01-19 10:32:00|16522.1|16402.1|16521.08|16401.08|16522.1|16402.1|16520.57|16400.57|10
1642588330000|2022-01-19 10:32:10|16521.39|16401.39|16523.51|16403.51|16523.51|16403.51|16521.39|16401.39|8
1642588340000|2022-01-19 10:32:20|16523.96|16403.96|16524.28|16404.28|16524.57|16404.57|16523.7|16403.7|10
1642588350000|2022-01-19 10:32:30|16524.54|16404.54|16527.53|16407.53|16527.96|16407.96|16524.54|16404.54|10
1642588360000|2022-01-19 10:32:40|16527.68|16407.68|16529.17|16409.17|16529.2|16409.2|16527.68|16407.68|9
1642588370000|2022-01-19 10:32:50|16529.46|16409.46|16532.93|16412.93|16532.93|16412.93|16529.46|16409.46|10
1642588380000|2022-01-19 10:33:00|16533.5|16413.5|16536.66|16416.66|16536.84|16416.84|16533.5|16413.5|10
1642588390000|2022-01-19 10:33:10|16536.57|16416.57|16539.21|16419.21|16539.25|16419.25|16536.21|16416.21|10
1642588400000|2022-01-19 10:33:20|16539.4|16419.4|16541.28|16421.28|16541.28|16421.28|16539.4|16419.4|8
1642588410000|2022-01-19 10:33:30|16540.55|16420.55|16541.02|16421.02|16541.02|16421.02|16540.28|16420.28|9
1642588420000|2022-01-19 10:33:40|16540.99|16420.99|16542.2|16422.2|16542.2|16422.2|16540.88|16420.88|10
1642588430000|2022-01-19 10:33:50|16542.17|16422.17|16542.96|16422.96|16542.96|16422.96|16541.73|16421.73|9
1642588440000|2022-01-19 10:34:00|16543.1|16423.1|16543.25|16423.25|16543.25|16423.25|16542.51|16422.51|8
1642588450000|2022-01-19 10:34:10|16543.37|16423.37|16545.19|16425.19|16545.92|16425.92|16543.35|16423.35|9
1642588460000|2022-01-19 10:34:20|16545.2|16425.2|16545.53|16425.53|16545.53|16425.53|16544.78|16424.78|10
1642588470000|2022-01-19 10:34:30|16545.99|16425.99|16546.09|16426.09|16546.09|16426.09|16545.42|16425.42|10
1642588480000|2022-01-19 10:34:40|16546.36|16426.36|16546.98|16426.98|16546.98|16426.98|16546.34|16426.34|10
1642588490000|2022-01-19 10:34:50|16547.26|16427.26|16548.62|16428.62|16548.69|16428.69|16546.72|16426.72|10
1642588500000|2022-01-19 10:35:00|16548.42|16428.42|16550.54|16430.54|16550.54|16430.54|16548.42|16428.42|10
1642588510000|2022-01-19 10:35:10|16551.09|16431.09|16552.58|16432.58|16552.86|16432.86|16551.09|16431.09|10
1642588520000|2022-01-19 10:35:20|16553.22|16433.22|16554.7|16434.7|16554.91|16434.91|16553.22|16433.22|9
1642588530000|2022-01-19 10:35:30|16555.18|16435.18|16555.18|16435.18|16555.27|16435.27|16554.58|16434.58|10
1642588540000|2022-01-19 10:35:40|16554.91|16434.91|16554.74|16434.74|16555.49|16435.49|16554.74|16434.74|10
1642588550000|2022-01-19 10:35:50|16554.84|16434.84|16552.18|16432.18|16554.84|16434.84|16552.18|16432.18|10
1642588560000|2022-01-19 10:36:00|16552.38|16432.38|16552.34|16432.34|16552.38|16432.38|16551.63|16431.63|10
1642588570000|2022-01-19 10:36:10|16552.43|16432.43|16552.83|16432.83|16552.98|16432.98|16552.43|16432.43|10
1642588580000|2022-01-19 10:36:20|16552.75|16432.75|16552.75|16432.75|16553.32|16433.32|16552.75|16432.75|10
1642588590000|2022-01-19 10:36:30|16552.58|16432.58|16552.09|16432.09|16552.58|16432.58|16551.65|16431.65|10
1642588600000|2022-01-19 10:36:40|16552.06|16432.06|16551.81|16431.81|16552.29|16432.29|16551.81|16431.81|8
1642588610000|2022-01-19 10:36:50|16551.39|16431.39|16548.63|16428.63|16551.39|16431.39|16548.63|16428.63|10
1642588620000|2022-01-19 10:37:00|16548.48|16428.48|16549.15|16429.15|16549.15|16429.15|16548.48|16428.48|10
1642588630000|2022-01-19 10:37:10|16549.1|16429.1|16547.73|16427.73|16549.18|16429.18|16547.59|16427.59|9
1642588640000|2022-01-19 10:37:20|16547.54|16427.54|16543.74|16423.74|16547.54|16427.54|16543.74|16423.74|10
1642588650000|2022-01-19 10:37:30|16543.41|16423.41|16542.1|16422.1|16543.41|16423.41|16542.1|16422.1|10
1642588660000|2022-01-19 10:37:40|16541.28|16421.28|16537.3|16417.3|16541.28|16421.28|16537.3|16417.3|10
1642588670000|2022-01-19 10:37:50|16537.28|16417.28|16536.05|16416.05|16537.28|16417.28|16535.79|16415.79|10
1642588680000|2022-01-19 10:38:00|16535.96|16415.96|16536.33|16416.33|16536.78|16416.78|16535.63|16415.63|10
1642588690000|2022-01-19 10:38:10|16536.35|16416.35|16540.13|16420.13|16540.14|16420.14|16536.35|16416.35|10
1642588700000|2022-01-19 10:38:20|16540.85|16420.85|16543.73|16423.73|16544.11|16424.11|16540.8|16420.8|10
1642588710000|2022-01-19 10:38:30|16543.78|16423.78|16544.96|16424.96|16545.14|16425.14|16543.78|16423.78|10
1642588720000|2022-01-19 10:38:40|16545.25|16425.25|16546.75|16426.75|16546.75|16426.75|16545.25|16425.25|9
1642588730000|2022-01-19 10:38:50|16546.78|16426.78|16546.62|16426.62|16546.87|16426.87|16546.28|16426.28|10
1642588740000|2022-01-19 10:39:00|16547.54|16427.54|16549.86|16429.86|16549.86|16429.86|16547.54|16427.54|10
1642588750000|2022-01-19 10:39:10|16550.09|16430.09|16551.8|16431.8|16551.92|16431.92|16549.93|16429.93|10
1642588760000|2022-01-19 10:39:20|16552.14|16432.14|16555.4|16435.4|16555.4|16435.4|16552.14|16432.14|10
1642588770000|2022-01-19 10:39:30|16555.66|16435.66|16556.06|16436.06|16557.31|16437.31|16555.66|16435.66|9
1642588780000|2022-01-19 10:39:40|16555.91|16435.91|16558.17|16438.17|16558.17|16438.17|16555.91|16435.91|9
1642588790000|2022-01-19 10:39:50|16558.27|16438.27|16558.21|16438.21|16558.29|16438.29|16556.9|16436.9|10
1642588800000|2022-01-19 10:40:00|16557.8|16437.8|16556.99|16436.99|16557.8|16437.8|16556.45|16436.45|9
1642588810000|2022-01-19 10:40:10|16557.06|16437.06|16556.34|16436.34|16557.25|16437.25|16556.34|16436.34|10
1642588820000|2022-01-19 10:40:20|16555.96|16435.96|16549.66|16429.66|16555.96|16435.96|16549.66|16429.66|10
1642588830000|2022-01-19 10:40:30|16549.67|16429.67|16545.92|16425.92|16549.67|16429.67|16545.26|16425.26|10
1642588840000|2022-01-19 10:40:40|16545.84|16425.84|16542.39|16422.39|16545.84|16425.84|16542.39|16422.39|9
1642588850000|2022-01-19 10:40:50|16542.38|16422.38|16539.79|16419.79|16542.61|16422.61|16539.79|16419.79|9
1642588860000|2022-01-19 10:41:00|16538.49|16418.49|16537.36|16417.36|16538.5|16418.5|16537.36|16417.36|9
1642588870000|2022-01-19 10:41:10|16537.1|16417.1|16535.4|16415.4|16537.21|16417.21|16535.4|16415.4|10
1642588880000|2022-01-19 10:41:20|16533.98|16413.98|16530.95|16410.95|16534.02|16414.02|16530.95|16410.95|10
1642588890000|2022-01-19 10:41:30|16531.1|16411.1|16531.16|16411.16|16532.16|16412.16|16530.18|16410.18|10
1642588900000|2022-01-19 10:41:40|16531.2|16411.2|16530.84|16410.84|16531.54|16411.54|16530.84|16410.84|10
1642588910000|2022-01-19 10:41:50|16529.83|16409.83|16528.63|16408.63|16530.17|16410.17|16528.63|16408.63|9
1642588920000|2022-01-19 10:42:00|16527.9|16407.9|16527.84|16407.84|16527.9|16407.9|16527.46|16407.46|10
1642588930000|2022-01-19 10:42:10|16527.83|16407.83|16528.3|16408.3|16528.3|16408.3|16527.52|16407.52|10
1642588940000|2022-01-19 10:42:20|16528.22|16408.22|16529.74|16409.74|16529.75|16409.75|16527.99|16407.99|10
1642588950000|2022-01-19 10:42:30|16529.86|16409.86|16531.91|16411.91|16531.91|16411.91|16529.86|16409.86|8
1642588960000|2022-01-19 10:42:40|16532.21|16412.21|16532.47|16412.47|16532.94|16412.94|16532.21|16412.21|9
1642588970000|2022-01-19 10:42:50|16532.6|16412.6|16531.67|16411.67|16533.08|16413.08|16531.67|16411.67|10
1642588980000|2022-01-19 10:43:00|16531.69|16411.69|16532.95|16412.95|16532.95|16412.95|16531.69|16411.69|10
1642588990000|2022-01-19 10:43:10|16532.6|16412.6|16533.36|16413.36|16533.36|16413.36|16532.59|16412.59|10
1642589000000|2022-01-19 10:43:20|16536.22|16416.22|16526.32|16406.32|16536.22|16416.22|16526.32|16406.32|10
1642589010000|2022-01-19 10:43:30|16525.93|16405.93|16520.51|16400.51|16526|16406|16520.51|16400.51|9
1642589020000|2022-01-19 10:43:40|16519.99|16399.99|16506.09|16386.09|16519.99|16399.99|16506.09|16386.09|10
1642589030000|2022-01-19 10:43:50|16506.29|16386.29|16499.06|16379.06|16506.29|16386.29|16499.06|16379.06|9
1642589040000|2022-01-19 10:44:00|16497.88|16377.88|16496.26|16376.26|16497.88|16377.88|16494.61|16374.61|10
1642589050000|2022-01-19 10:44:10|16496.58|16376.58|16487.45|16367.45|16496.62|16376.62|16487.45|16367.45|10
1642589060000|2022-01-19 10:44:20|16484.85|16364.85|16470.96|16350.96|16484.98|16364.98|16469.69|16349.69|10
1642589070000|2022-01-19 10:44:30|16470.49|16350.49|16476.11|16356.11|16476.11|16356.11|16470.49|16350.49|9
1642589080000|2022-01-19 10:44:40|16475.75|16355.75|16475.95|16355.95|16475.95|16355.95|16475.44|16355.44|10
1642589090000|2022-01-19 10:44:50|16476.88|16356.88|16479.3|16359.3|16480.17|16360.17|16476.88|16356.88|10
1642589100000|2022-01-19 10:45:00|16479.46|16359.46|16480.98|16360.98|16481.08|16361.08|16478.6|16358.6|10
1642589110000|2022-01-19 10:45:10|16481.03|16361.03|16486.39|16366.39|16486.39|16366.39|16481.03|16361.03|10
1642589120000|2022-01-19 10:45:20|16486|16366|16486.58|16366.58|16487.71|16367.71|16485.49|16365.49|10
1642589130000|2022-01-19 10:45:30|16486.65|16366.65|16485.96|16365.96|16487.34|16367.34|16485.29|16365.29|10
1642589140000|2022-01-19 10:45:40|16485.37|16365.37|16477.65|16357.65|16485.37|16365.37|16477.65|16357.65|10
1642589150000|2022-01-19 10:45:50|16474.86|16354.86|16468.21|16348.21|16474.86|16354.86|16468.21|16348.21|10
1642589160000|2022-01-19 10:46:00|16467.62|16347.62|16462.64|16342.64|16467.62|16347.62|16462.64|16342.64|10
1642589170000|2022-01-19 10:46:10|16461.8|16341.8|16460.54|16340.54|16462.09|16342.09|16460.54|16340.54|10
1642589180000|2022-01-19 10:46:20|16458.24|16338.24|16453.74|16333.74|16458.24|16338.24|16452.31|16332.31|10
1642589190000|2022-01-19 10:46:30|16453.84|16333.84|16457.24|16337.24|16457.48|16337.48|16453.84|16333.84|10
1642589200000|2022-01-19 10:46:40|16457.66|16337.66|16460.85|16340.85|16460.97|16340.97|16457.04|16337.04|10
1642589210000|2022-01-19 10:46:50|16461.07|16341.07|16459.35|16339.35|16461.81|16341.81|16458.85|16338.85|10
1642589220000|2022-01-19 10:47:00|16459.4|16339.4|16457.48|16337.48|16459.78|16339.78|16457.36|16337.36|9
1642589230000|2022-01-19 10:47:10|16457.53|16337.53|16454.74|16334.74|16457.53|16337.53|16454.17|16334.17|10
1642589240000|2022-01-19 10:47:20|16454.18|16334.18|16456.09|16336.09|16456.09|16336.09|16453.59|16333.59|10
1642589250000|2022-01-19 10:47:30|16455.65|16335.65|16454.96|16334.96|16457.05|16337.05|16454.38|16334.38|10
1642589260000|2022-01-19 10:47:40|16455.02|16335.02|16459.03|16339.03|16459.03|16339.03|16454.21|16334.21|10
1642589270000|2022-01-19 10:47:50|16458.84|16338.84|16464.7|16344.7|16464.91|16344.91|16458.84|16338.84|10
1642589280000|2022-01-19 10:48:00|16465.15|16345.15|16462.87|16342.87|16465.15|16345.15|16462.87|16342.87|10
1642589290000|2022-01-19 10:48:10|16463.73|16343.73|16466.13|16346.13|16466.13|16346.13|16463.72|16343.72|10
1642589300000|2022-01-19 10:48:20|16466.45|16346.45|16470.39|16350.39|16470.41|16350.41|16466.45|16346.45|9
1642589310000|2022-01-19 10:48:30|16470.25|16350.25|16471.66|16351.66|16472.25|16352.25|16470.25|16350.25|10
1642589320000|2022-01-19 10:48:40|16471.68|16351.68|16472.26|16352.26|16472.77|16352.77|16471.66|16351.66|10
1642589330000|2022-01-19 10:48:50|16472.74|16352.74|16473.95|16353.95|16474.13|16354.13|16472.3|16352.3|10
1642589340000|2022-01-19 10:49:00|16474.4|16354.4|16478.21|16358.21|16478.31|16358.31|16474.23|16354.23|10
1642589350000|2022-01-19 10:49:10|16478.69|16358.69|16480.89|16360.89|16480.89|16360.89|16478.51|16358.51|10
1642589360000|2022-01-19 10:49:20|16480.99|16360.99|16482.69|16362.69|16483.33|16363.33|16480.99|16360.99|10
1642589370000|2022-01-19 10:49:30|16483.45|16363.45|16486.07|16366.07|16486.07|16366.07|16483.45|16363.45|10
1642589380000|2022-01-19 10:49:40|16486.49|16366.49|16486.96|16366.96|16487.54|16367.54|16486.49|16366.49|9
1642589390000|2022-01-19 10:49:50|16486.73|16366.73|16486.48|16366.48|16487.14|16367.14|16486.48|16366.48|10
1642589400000|2022-01-19 10:50:00|16486.42|16366.42|16487.28|16367.28|16487.28|16367.28|16485.79|16365.79|10
1642589410000|2022-01-19 10:50:10|16487.33|16367.33|16488.34|16368.34|16488.49|16368.49|16487.05|16367.05|9
1642589420000|2022-01-19 10:50:20|16487.99|16367.99|16488.07|16368.07|16488.6|16368.6|16487.99|16367.99|10
1642589430000|2022-01-19 10:50:30|16487.94|16367.94|16485.76|16365.76|16487.94|16367.94|16485.76|16365.76|9
1642589440000|2022-01-19 10:50:40|16485.85|16365.85|16485.22|16365.22|16485.85|16365.85|16484.6|16364.6|10
1642589450000|2022-01-19 10:50:50|16485.08|16365.08|16486.46|16366.46|16486.46|16366.46|16485.08|16365.08|10
1642589460000|2022-01-19 10:51:00|16486.43|16366.43|16485.36|16365.36|16486.43|16366.43|16485.36|16365.36|10
1642589470000|2022-01-19 10:51:10|16485.14|16365.14|16487.1|16367.1|16487.1|16367.1|16484.64|16364.64|8
1642589480000|2022-01-19 10:51:20|16487.38|16367.38|16489.4|16369.4|16489.4|16369.4|16487.38|16367.38|10
1642589490000|2022-01-19 10:51:30|16489.68|16369.68|16490.37|16370.37|16490.51|16370.51|16489.45|16369.45|10
1642589500000|2022-01-19 10:51:40|16490.32|16370.32|16494.76|16374.76|16495.43|16375.43|16490.32|16370.32|10
1642589510000|2022-01-19 10:51:50|16494.83|16374.83|16500.61|16380.61|16500.95|16380.95|16494.83|16374.83|10
1642589520000|2022-01-19 10:52:00|16502.18|16382.18|16507.3|16387.3|16507.3|16387.3|16502.18|16382.18|10
1642589530000|2022-01-19 10:52:10|16507.33|16387.33|16512.43|16392.43|16512.43|16392.43|16507.33|16387.33|10
1642589540000|2022-01-19 10:52:20|16512.83|16392.83|16515.64|16395.64|16515.77|16395.77|16512.83|16392.83|9
1642589550000|2022-01-19 10:52:30|16516.42|16396.42|16514.48|16394.48|16516.57|16396.57|16514.06|16394.06|10
1642589560000|2022-01-19 10:52:40|16514.9|16394.9|16509.66|16389.66|16514.9|16394.9|16509.66|16389.66|10
1642589570000|2022-01-19 10:52:50|16509.71|16389.71|16508.98|16388.98|16509.71|16389.71|16508.98|16388.98|9
1642589580000|2022-01-19 10:53:00|16508.9|16388.9|16510.82|16390.82|16511.1|16391.1|16508.9|16388.9|9
1642589590000|2022-01-19 10:53:10|16511.08|16391.08|16508.73|16388.73|16511.38|16391.38|16508.73|16388.73|10
1642589600000|2022-01-19 10:53:20|16508.6|16388.6|16506.97|16386.97|16508.66|16388.66|16505.89|16385.89|10
1642589610000|2022-01-19 10:53:30|16507.07|16387.07|16506.13|16386.13|16507.27|16387.27|16506.13|16386.13|10
1642589620000|2022-01-19 10:53:40|16505.57|16385.57|16503.53|16383.53|16505.57|16385.57|16503.53|16383.53|10
1642589630000|2022-01-19 10:53:50|16503.44|16383.44|16502.73|16382.73|16503.61|16383.61|16502.43|16382.43|10
1642589640000|2022-01-19 10:54:00|16503.23|16383.23|16503.44|16383.44|16503.61|16383.61|16503.07|16383.07|10
1642589650000|2022-01-19 10:54:10|16503.37|16383.37|16501.33|16381.33|16503.37|16383.37|16501.21|16381.21|10
1642589660000|2022-01-19 10:54:20|16501.05|16381.05|16498.15|16378.15|16501.06|16381.06|16497.77|16377.77|10
1642589670000|2022-01-19 10:54:30|16498.43|16378.43|16502.32|16382.32|16502.34|16382.34|16498.43|16378.43|10
1642589680000|2022-01-19 10:54:40|16502.97|16382.97|16498.69|16378.69|16503.03|16383.03|16498.69|16378.69|10
1642589690000|2022-01-19 10:54:50|16497.86|16377.86|16493.73|16373.73|16497.86|16377.86|16493.69|16373.69|10
1642589700000|2022-01-19 10:55:00|16493.3|16373.3|16489.12|16369.12|16493.3|16373.3|16488.64|16368.64|10
1642589710000|2022-01-19 10:55:10|16488.78|16368.78|16491.07|16371.07|16491.21|16371.21|16488.78|16368.78|10
1642589720000|2022-01-19 10:55:20|16491.29|16371.29|16490.8|16370.8|16491.29|16371.29|16490.26|16370.26|10
1642589730000|2022-01-19 10:55:30|16490.79|16370.79|16490.43|16370.43|16490.79|16370.79|16489.8|16369.8|10
1642589740000|2022-01-19 10:55:40|16491.28|16371.28|16488.42|16368.42|16491.56|16371.56|16488.42|16368.42|10
1642589750000|2022-01-19 10:55:50|16488.09|16368.09|16487.61|16367.61|16489.38|16369.38|16487.61|16367.61|10
1642589760000|2022-01-19 10:56:00|16487.35|16367.35|16484.66|16364.66|16487.69|16367.69|16484.66|16364.66|10
1642589770000|2022-01-19 10:56:10|16484.9|16364.9|16483.08|16363.08|16484.9|16364.9|16483.08|16363.08|10
1642589780000|2022-01-19 10:56:20|16483.27|16363.27|16483.38|16363.38|16484.5|16364.5|16483.27|16363.27|10
1642589790000|2022-01-19 10:56:30|16483.47|16363.47|16486.03|16366.03|16486.03|16366.03|16483.47|16363.47|10
1642589800000|2022-01-19 10:56:40|16486.64|16366.64|16488.68|16368.68|16489.18|16369.18|16486.64|16366.64|9
1642589810000|2022-01-19 10:56:50|16488.18|16368.18|16489.98|16369.98|16490.03|16370.03|16488.18|16368.18|10
1642589820000|2022-01-19 10:57:00|16489.93|16369.93|16489.7|16369.7|16490.21|16370.21|16489.47|16369.47|10
1642589830000|2022-01-19 10:57:10|16489.56|16369.56|16489.02|16369.02|16489.56|16369.56|16488.61|16368.61|10
1642589840000|2022-01-19 10:57:20|16489.03|16369.03|16489.61|16369.61|16489.64|16369.64|16488.84|16368.84|9
1642589850000|2022-01-19 10:57:30|16489.85|16369.85|16493.14|16373.14|16493.17|16373.17|16489.85|16369.85|9
1642589860000|2022-01-19 10:57:40|16493.42|16373.42|16493.35|16373.35|16493.6|16373.6|16493.23|16373.23|9
1642589870000|2022-01-19 10:57:50|16493.28|16373.28|16495.83|16375.83|16495.83|16375.83|16493.24|16373.24|10
1642589880000|2022-01-19 10:58:00|16496.69|16376.69|16498.58|16378.58|16498.58|16378.58|16496.64|16376.64|10
1642589890000|2022-01-19 10:58:10|16498.41|16378.41|16500.06|16380.06|16500.39|16380.39|16498.41|16378.41|10
1642589900000|2022-01-19 10:58:20|16500.26|16380.26|16499.38|16379.38|16500.56|16380.56|16499.38|16379.38|9
1642589910000|2022-01-19 10:58:30|16499.16|16379.16|16497.09|16377.09|16499.16|16379.16|16497.09|16377.09|10
1642589920000|2022-01-19 10:58:40|16497.22|16377.22|16497.8|16377.8|16498.08|16378.08|16497.08|16377.08|10
1642589930000|2022-01-19 10:58:50|16497.49|16377.49|16502.95|16382.95|16502.95|16382.95|16497.28|16377.28|10
1642589940000|2022-01-19 10:59:00|16503.39|16383.39|16506.98|16386.98|16507.43|16387.43|16503.39|16383.39|10
1642589950000|2022-01-19 10:59:10|16507|16387|16506.26|16386.26|16507.57|16387.57|16506.26|16386.26|9
1642589960000|2022-01-19 10:59:20|16505.59|16385.59|16505.95|16385.95|16505.95|16385.95|16505.17|16385.17|10
1642589970000|2022-01-19 10:59:30|16505.94|16385.94|16508.48|16388.48|16508.48|16388.48|16505.94|16385.94|9
1642589980000|2022-01-19 10:59:40|16508.68|16388.68|16518.23|16398.23|16518.23|16398.23|16508.68|16388.68|10
1642589990000|2022-01-19 10:59:50|16518.41|16398.41|16522.16|16402.16|16522.16|16402.16|16518.41|16398.41|10
1642590000000|2022-01-19 11:00:00|16522.48|16402.48|16525.99|16405.99|16525.99|16405.99|16522.48|16402.48|10
1642590010000|2022-01-19 11:00:10|16525.66|16405.66|16529.43|16409.43|16529.85|16409.85|16525.66|16405.66|10
1642590020000|2022-01-19 11:00:20|16529.59|16409.59|16532.14|16412.14|16532.14|16412.14|16529.59|16409.59|10
1642590030000|2022-01-19 11:00:30|16533.54|16413.54|16538.91|16418.91|16538.91|16418.91|16533.54|16413.54|10
1642590040000|2022-01-19 11:00:40|16539.52|16419.52|16546.73|16426.73|16546.73|16426.73|16539.52|16419.52|10
1642590050000|2022-01-19 11:00:50|16549.58|16429.58|16558.52|16438.52|16558.81|16438.81|16549.58|16429.58|10
1642590060000|2022-01-19 11:01:00|16558.62|16438.62|16563.37|16443.37|16563.37|16443.37|16558.53|16438.53|10
1642590070000|2022-01-19 11:01:10|16564.2|16444.2|16564.61|16444.61|16565.48|16445.48|16563.78|16443.78|10
1642590080000|2022-01-19 11:01:20|16565.95|16445.95|16569.52|16449.52|16569.52|16449.52|16565.95|16445.95|10
1642590090000|2022-01-19 11:01:30|16569.37|16449.37|16573.02|16453.02|16573.02|16453.02|16569.37|16449.37|10
1642590100000|2022-01-19 11:01:40|16573.51|16453.51|16573.71|16453.71|16573.76|16453.76|16572.91|16452.91|10
1642590110000|2022-01-19 11:01:50|16573.92|16453.92|16577.14|16457.14|16577.14|16457.14|16573.92|16453.92|10
1642590120000|2022-01-19 11:02:00|16576.64|16456.64|16575.89|16455.89|16576.66|16456.66|16575.42|16455.42|10
1642590130000|2022-01-19 11:02:10|16576.12|16456.12|16576.13|16456.13|16576.85|16456.85|16576.12|16456.12|10
1642590140000|2022-01-19 11:02:20|16575.44|16455.44|16576.16|16456.16|16576.16|16456.16|16575.26|16455.26|10
1642590150000|2022-01-19 11:02:30|16576.07|16456.07|16577.11|16457.11|16577.44|16457.44|16576.07|16456.07|9
1642590160000|2022-01-19 11:02:40|16577.02|16457.02|16578.04|16458.04|16578.04|16458.04|16576.85|16456.85|10
1642590170000|2022-01-19 11:02:50|16577.93|16457.93|16577.33|16457.33|16578.16|16458.16|16576.95|16456.95|10
1642590180000|2022-01-19 11:03:00|16577.39|16457.39|16577.2|16457.2|16577.39|16457.39|16576.17|16456.17|10
1642590190000|2022-01-19 11:03:10|16577.99|16457.99|16578.73|16458.73|16579.01|16459.01|16577.99|16457.99|10
1642590200000|2022-01-19 11:03:20|16579.32|16459.32|16580.15|16460.15|16580.21|16460.21|16579.32|16459.32|10
1642590210000|2022-01-19 11:03:30|16580.14|16460.14|16583.9|16463.9|16583.9|16463.9|16580.14|16460.14|10
1642590220000|2022-01-19 11:03:40|16584.8|16464.8|16584.47|16464.47|16585.6|16465.6|16584.47|16464.47|10
1642590230000|2022-01-19 11:03:50|16583.39|16463.39|16582.64|16462.64|16583.39|16463.39|16582.64|16462.64|10
1642590240000|2022-01-19 11:04:00|16582.74|16462.74|16581.32|16461.32|16582.88|16462.88|16581.32|16461.32|10
1642590250000|2022-01-19 11:04:10|16581.93|16461.93|16588.64|16468.64|16588.86|16468.86|16581.93|16461.93|9
1642590260000|2022-01-19 11:04:20|16588.62|16468.62|16590.76|16470.76|16592.11|16472.11|16588.62|16468.62|10
1642590270000|2022-01-19 11:04:30|16591.24|16471.24|16589.7|16469.7|16591.4|16471.4|16589.7|16469.7|10
1642590280000|2022-01-19 11:04:40|16589.33|16469.33|16590.72|16470.72|16590.83|16470.83|16589.03|16469.03|10
1642590290000|2022-01-19 11:04:50|16590.84|16470.84|16591.87|16471.87|16591.89|16471.89|16590.84|16470.84|10
1642590300000|2022-01-19 11:05:00|16591.8|16471.8|16598.06|16478.06|16598.06|16478.06|16591.8|16471.8|9
1642590310000|2022-01-19 11:05:10|16597.44|16477.44|16607.41|16487.41|16607.41|16487.41|16597.44|16477.44|10
1642590320000|2022-01-19 11:05:20|16608.34|16488.34|16629.01|16509.01|16629.01|16509.01|16608.34|16488.34|10
1642590330000|2022-01-19 11:05:30|16630.16|16510.16|16639.14|16519.14|16639.14|16519.14|16630.16|16510.16|10
1642590340000|2022-01-19 11:05:40|16639.72|16519.72|16655.18|16535.18|16655.18|16535.18|16639.72|16519.72|10
1642590350000|2022-01-19 11:05:50|16655.07|16535.07|16664.22|16544.22|16664.4|16544.4|16655.07|16535.07|10
1642590360000|2022-01-19 11:06:00|16664.64|16544.64|16662.45|16542.45|16664.64|16544.64|16662.43|16542.43|10
1642590370000|2022-01-19 11:06:10|16661.72|16541.72|16670.61|16550.61|16671.12|16551.12|16661.51|16541.51|9
1642590380000|2022-01-19 11:06:20|16671.22|16551.22|16669.12|16549.12|16671.22|16551.22|16668.83|16548.83|10
1642590390000|2022-01-19 11:06:30|16671.64|16551.64|16673.63|16553.63|16673.93|16553.93|16671.64|16551.64|10
1642590400000|2022-01-19 11:06:40|16674.42|16554.42|16675.37|16555.37|16675.52|16555.52|16674.35|16554.35|10
1642590410000|2022-01-19 11:06:50|16675.41|16555.41|16680.58|16560.58|16680.58|16560.58|16675.27|16555.27|10
1642590420000|2022-01-19 11:07:00|16680.68|16560.68|16681.97|16561.97|16681.97|16561.97|16680.68|16560.68|9
1642590430000|2022-01-19 11:07:10|16682.24|16562.24|16683.73|16563.73|16686.21|16566.21|16682.24|16562.24|10
1642590440000|2022-01-19 11:07:20|16684.07|16564.07|16677.54|16557.54|16684.07|16564.07|16677.54|16557.54|10
1642590450000|2022-01-19 11:07:30|16677.69|16557.69|16676.92|16556.92|16677.88|16557.88|16676.39|16556.39|10
1642590460000|2022-01-19 11:07:40|16676.7|16556.7|16676.08|16556.08|16676.7|16556.7|16675.5|16555.5|10
1642590470000|2022-01-19 11:07:50|16675.9|16555.9|16673.76|16553.76|16676.61|16556.61|16673.76|16553.76|10
1642590480000|2022-01-19 11:08:00|16673.87|16553.87|16673.29|16553.29|16674.65|16554.65|16673.29|16553.29|10
1642590490000|2022-01-19 11:08:10|16674.06|16554.06|16672.4|16552.4|16674.48|16554.48|16672.4|16552.4|10
1642590500000|2022-01-19 11:08:20|16671.88|16551.88|16668.89|16548.89|16671.88|16551.88|16668.89|16548.89|10
1642590510000|2022-01-19 11:08:30|16668.95|16548.95|16668.15|16548.15|16669.05|16549.05|16666.44|16546.44|10
1642590520000|2022-01-19 11:08:40|16668.22|16548.22|16667.15|16547.15|16668.76|16548.76|16666.79|16546.79|10
1642590530000|2022-01-19 11:08:50|16666.77|16546.77|16656.49|16536.49|16666.77|16546.77|16656.49|16536.49|10
1642590540000|2022-01-19 11:09:00|16655.5|16535.5|16655.22|16535.22|16656.42|16536.42|16655.02|16535.02|10
1642590550000|2022-01-19 11:09:10|16654.98|16534.98|16654.71|16534.71|16655.99|16535.99|16654.71|16534.71|10
1642590560000|2022-01-19 11:09:20|16654.42|16534.42|16650.87|16530.87|16654.42|16534.42|16650.87|16530.87|10
1642590570000|2022-01-19 11:09:30|16650.89|16530.89|16652.16|16532.16|16652.16|16532.16|16650.89|16530.89|10
1642590580000|2022-01-19 11:09:40|16652.58|16532.58|16649.01|16529.01|16652.58|16532.58|16649.01|16529.01|10
1642590590000|2022-01-19 11:09:50|16649|16529|16649.84|16529.84|16649.84|16529.84|16648.57|16528.57|10
1642590600000|2022-01-19 11:10:00|16649.85|16529.85|16658.85|16538.85|16658.85|16538.85|16649.64|16529.64|10
1642590610000|2022-01-19 11:10:10|16662.19|16542.19|16670.78|16550.78|16670.78|16550.78|16662.19|16542.19|10
1642590620000|2022-01-19 11:10:20|16671.15|16551.15|16670.54|16550.54|16671.17|16551.17|16669.95|16549.95|10
1642590630000|2022-01-19 11:10:30|16671.01|16551.01|16672.86|16552.86|16672.86|16552.86|16671.01|16551.01|10
1642590640000|2022-01-19 11:10:40|16674.07|16554.07|16675.92|16555.92|16675.92|16555.92|16674.07|16554.07|10
1642590650000|2022-01-19 11:10:50|16675.7|16555.7|16674.16|16554.16|16676.85|16556.85|16673.94|16553.94|10
1642590660000|2022-01-19 11:11:00|16673.82|16553.82|16685.42|16565.42|16685.75|16565.75|16673.82|16553.82|10
1642590670000|2022-01-19 11:11:10|16686.48|16566.48|16701.02|16581.02|16701.02|16581.02|16686.28|16566.28|10
1642590680000|2022-01-19 11:11:20|16701.55|16581.55|16706.5|16586.5|16708.15|16588.15|16701.55|16581.55|10
1642590690000|2022-01-19 11:11:30|16707.76|16587.76|16709.68|16589.68|16709.68|16589.68|16705.89|16585.89|10
1642590700000|2022-01-19 11:11:40|16709.43|16589.43|16710.87|16590.87|16710.87|16590.87|16708.75|16588.75|9
1642590710000|2022-01-19 11:11:50|16710.21|16590.21|16713.39|16593.39|16713.39|16593.39|16710.21|16590.21|10
1642590720000|2022-01-19 11:12:00|16713.29|16593.29|16713.76|16593.76|16713.99|16593.99|16713.11|16593.11|9
1642590730000|2022-01-19 11:12:10|16713.85|16593.85|16725.76|16605.76|16725.76|16605.76|16713.85|16593.85|10
1642590740000|2022-01-19 11:12:20|16725.98|16605.98|16736.37|16616.37|16736.37|16616.37|16725.98|16605.98|10
1642590750000|2022-01-19 11:12:30|16736.83|16616.83|16743.99|16623.99|16744.46|16624.46|16736.83|16616.83|10
1642590760000|2022-01-19 11:12:40|16743.87|16623.87|16747.03|16627.03|16747.03|16627.03|16743.87|16623.87|10
1642590770000|2022-01-19 11:12:50|16748.36|16628.36|16749.66|16629.66|16749.82|16629.82|16748.34|16628.34|10
1642590780000|2022-01-19 11:13:00|16750.01|16630.01|16746.01|16626.01|16753|16633|16746.01|16626.01|10
1642590790000|2022-01-19 11:13:10|16744.66|16624.66|16739.1|16619.1|16744.66|16624.66|16739.1|16619.1|9
1642590800000|2022-01-19 11:13:20|16738.41|16618.41|16737.61|16617.61|16739.53|16619.53|16737.18|16617.18|10
1642590810000|2022-01-19 11:13:30|16737.59|16617.59|16739.45|16619.45|16739.7|16619.7|16737.59|16617.59|10
1642590820000|2022-01-19 11:13:40|16740.23|16620.23|16741.19|16621.19|16743.46|16623.46|16740.14|16620.14|10
1642590830000|2022-01-19 11:13:50|16741.82|16621.82|16749.58|16629.58|16749.58|16629.58|16741.82|16621.82|10
1642590840000|2022-01-19 11:14:00|16750.56|16630.56|16766.99|16646.99|16766.99|16646.99|16750.56|16630.56|10
1642590850000|2022-01-19 11:14:10|16767.73|16647.73|16771.35|16651.35|16772.09|16652.09|16767.73|16647.73|10
1642590860000|2022-01-19 11:14:20|16772.83|16652.83|16776.37|16656.37|16776.65|16656.65|16772.01|16652.01|10
1642590870000|2022-01-19 11:14:30|16776.54|16656.54|16777.04|16657.04|16777.04|16657.04|16775.55|16655.55|10
1642590880000|2022-01-19 11:14:40|16777.86|16657.86|16775.37|16655.37|16778.86|16658.86|16775.37|16655.37|10
1642590890000|2022-01-19 11:14:50|16775.31|16655.31|16771.21|16651.21|16775.31|16655.31|16771.21|16651.21|10
1642590900000|2022-01-19 11:15:00|16769.89|16649.89|16771.09|16651.09|16771.5|16651.5|16768.23|16648.23|10
1642590910000|2022-01-19 11:15:10|16771.14|16651.14|16779.33|16659.33|16779.33|16659.33|16771.12|16651.12|10
1642590920000|2022-01-19 11:15:20|16779.23|16659.23|16780.47|16660.47|16781.95|16661.95|16779.01|16659.01|10
1642590930000|2022-01-19 11:15:30|16779.63|16659.63|16788.58|16668.58|16788.58|16668.58|16779.29|16659.29|10
1642590940000|2022-01-19 11:15:40|16788.1|16668.1|16786.38|16666.38|16788.55|16668.55|16786.31|16666.31|10
1642590950000|2022-01-19 11:15:50|16785.93|16665.93|16786.21|16666.21|16786.68|16666.68|16785.5|16665.5|10
1642590960000|2022-01-19 11:16:00|16786.61|16666.61|16787.23|16667.23|16787.9|16667.9|16786.61|16666.61|10
1642590970000|2022-01-19 11:16:10|16787.51|16667.51|16783.14|16663.14|16787.51|16667.51|16783.14|16663.14|10
1642590980000|2022-01-19 11:16:20|16782.72|16662.72|16775.54|16655.54|16782.72|16662.72|16775.54|16655.54|10
1642590990000|2022-01-19 11:16:30|16774.24|16654.24|16773.62|16653.62|16774.26|16654.26|16773.2|16653.2|10
1642591000000|2022-01-19 11:16:40|16773.48|16653.48|16773.78|16653.78|16774.72|16654.72|16773.07|16653.07|10
1642591010000|2022-01-19 11:16:50|16773.49|16653.49|16771.31|16651.31|16773.98|16653.98|16771.31|16651.31|9
1642591020000|2022-01-19 11:17:00|16771.1|16651.1|16766.42|16646.42|16771.1|16651.1|16766.05|16646.05|10
1642591030000|2022-01-19 11:17:10|16766.48|16646.48|16762.93|16642.93|16766.48|16646.48|16762.71|16642.71|10
1642591040000|2022-01-19 11:17:20|16762.84|16642.84|16761|16641|16764.17|16644.17|16761|16641|9
1642591050000|2022-01-19 11:17:30|16760.36|16640.36|16756.89|16636.89|16761.17|16641.17|16756.89|16636.89|10
1642591060000|2022-01-19 11:17:40|16756.91|16636.91|16755.5|16635.5|16756.91|16636.91|16755.37|16635.37|10
1642591070000|2022-01-19 11:17:50|16755.67|16635.67|16752.61|16632.61|16755.67|16635.67|16751.66|16631.66|10
1642591080000|2022-01-19 11:18:00|16750.34|16630.34|16751.19|16631.19|16751.19|16631.19|16749.94|16629.94|10
1642591090000|2022-01-19 11:18:10|16750.52|16630.52|16751.06|16631.06|16752.5|16632.5|16750.52|16630.52|10
1642591100000|2022-01-19 11:18:20|16751.1|16631.1|16749.2|16629.2|16751.1|16631.1|16749.2|16629.2|10
1642591110000|2022-01-19 11:18:30|16748.92|16628.92|16747.11|16627.11|16749.88|16629.88|16747.11|16627.11|10
1642591120000|2022-01-19 11:18:40|16746.66|16626.66|16744.61|16624.61|16746.71|16626.71|16744.61|16624.61|10
1642591130000|2022-01-19 11:18:50|16744.47|16624.47|16743.62|16623.62|16745.66|16625.66|16743.53|16623.53|9
1642591140000|2022-01-19 11:19:00|16743.59|16623.59|16741.18|16621.18|16743.68|16623.68|16741.18|16621.18|10
1642591150000|2022-01-19 11:19:10|16741.02|16621.02|16739.05|16619.05|16741.02|16621.02|16739.05|16619.05|10
1642591160000|2022-01-19 11:19:20|16739.2|16619.2|16736.04|16616.04|16739.2|16619.2|16736.04|16616.04|10
1642591170000|2022-01-19 11:19:30|16734.77|16614.77|16734.39|16614.39|16735.03|16615.03|16731.99|16611.99|10
1642591180000|2022-01-19 11:19:40|16736.04|16616.04|16741.83|16621.83|16741.83|16621.83|16736.04|16616.04|10
1642591190000|2022-01-19 11:19:50|16742.8|16622.8|16747.52|16627.52|16747.52|16627.52|16742.8|16622.8|10
1642591200000|2022-01-19 11:20:00|16747.58|16627.58|16747.19|16627.19|16747.76|16627.76|16746.76|16626.76|10
1642591210000|2022-01-19 11:20:10|16747.98|16627.98|16750.6|16630.6|16750.6|16630.6|16747.71|16627.71|10
1642591220000|2022-01-19 11:20:20|16750.37|16630.37|16751.04|16631.04|16751.21|16631.21|16750.02|16630.02|10
1642591230000|2022-01-19 11:20:30|16751.05|16631.05|16748.32|16628.32|16751.8|16631.8|16748.32|16628.32|9
1642591240000|2022-01-19 11:20:40|16747.53|16627.53|16743.13|16623.13|16747.53|16627.53|16743.05|16623.05|10
1642591250000|2022-01-19 11:20:50|16742.83|16622.83|16739.69|16619.69|16742.83|16622.83|16739.69|16619.69|10
1642591260000|2022-01-19 11:21:00|16739.83|16619.83|16736.2|16616.2|16739.97|16619.97|16736.2|16616.2|10
1642591270000|2022-01-19 11:21:10|16736.11|16616.11|16733.54|16613.54|16736.11|16616.11|16733.54|16613.54|10
1642591280000|2022-01-19 11:21:20|16733.24|16613.24|16727.74|16607.74|16733.58|16613.58|16727.74|16607.74|10
1642591290000|2022-01-19 11:21:30|16727.12|16607.12|16725.12|16605.12|16727.12|16607.12|16725.07|16605.07|10
1642591300000|2022-01-19 11:21:40|16726.19|16606.19|16725.7|16605.7|16726.69|16606.69|16725.7|16605.7|10
1642591310000|2022-01-19 11:21:50|16725.74|16605.74|16727.32|16607.32|16727.32|16607.32|16725.33|16605.33|10
1642591320000|2022-01-19 11:22:00|16727.36|16607.36|16727.65|16607.65|16728.55|16608.55|16726.92|16606.92|10
1642591330000|2022-01-19 11:22:10|16727.74|16607.74|16729.21|16609.21|16729.4|16609.4|16727.74|16607.74|10
1642591340000|2022-01-19 11:22:20|16729.24|16609.24|16729.73|16609.73|16731.29|16611.29|16729.24|16609.24|10
1642591350000|2022-01-19 11:22:30|16730.03|16610.03|16730.87|16610.87|16730.89|16610.89|16729.49|16609.49|10
1642591360000|2022-01-19 11:22:40|16730.65|16610.65|16730.37|16610.37|16731.7|16611.7|16730.37|16610.37|9
1642591370000|2022-01-19 11:22:50|16730.23|16610.23|16726.22|16606.22|16730.38|16610.38|16726.22|16606.22|10
1642591380000|2022-01-19 11:23:00|16725.99|16605.99|16722.57|16602.57|16725.99|16605.99|16722.45|16602.45|10
1642591390000|2022-01-19 11:23:10|16722.69|16602.69|16722.85|16602.85|16722.85|16602.85|16722.66|16602.66|9
1642591400000|2022-01-19 11:23:20|16722.75|16602.75|16718.78|16598.78|16722.9|16602.9|16718.78|16598.78|10
1642591410000|2022-01-19 11:23:30|16718.29|16598.29|16716.71|16596.71|16719.08|16599.08|16716.71|16596.71|10
1642591420000|2022-01-19 11:23:40|16716.74|16596.74|16714.94|16594.94|16716.74|16596.74|16714.76|16594.76|10
1642591430000|2022-01-19 11:23:50|16714.99|16594.99|16713.28|16593.28|16714.99|16594.99|16712.87|16592.87|10
1642591440000|2022-01-19 11:24:00|16713.16|16593.16|16712.94|16592.94|16713.59|16593.59|16712.94|16592.94|9
1642591450000|2022-01-19 11:24:10|16712.82|16592.82|16712.17|16592.17|16713.13|16593.13|16712.15|16592.15|9
1642591460000|2022-01-19 11:24:20|16712.29|16592.29|16710.41|16590.41|16712.29|16592.29|16710.41|16590.41|10
1642591470000|2022-01-19 11:24:30|16710.7|16590.7|16711.24|16591.24|16711.24|16591.24|16710.5|16590.5|10
1642591480000|2022-01-19 11:24:40|16712|16592|16715.71|16595.71|16715.71|16595.71|16711.58|16591.58|10
1642591490000|2022-01-19 11:24:50|16716.71|16596.71|16718.72|16598.72|16719.01|16599.01|16716.55|16596.55|9
1642591500000|2022-01-19 11:25:00|16718.37|16598.37|16717.33|16597.33|16719.04|16599.04|16717.33|16597.33|10
1642591510000|2022-01-19 11:25:10|16717.14|16597.14|16714.55|16594.55|16717.25|16597.25|16714.55|16594.55|10
1642591520000|2022-01-19 11:25:20|16714.08|16594.08|16710.65|16590.65|16714.08|16594.08|16710.65|16590.65|10
1642591530000|2022-01-19 11:25:30|16709.43|16589.43|16702.26|16582.26|16709.43|16589.43|16702.26|16582.26|10
1642591540000|2022-01-19 11:25:40|16701.78|16581.78|16698.72|16578.72|16701.78|16581.78|16698.72|16578.72|10
1642591550000|2022-01-19 11:25:50|16698.15|16578.15|16697.61|16577.61|16699.43|16579.43|16697.61|16577.61|9
1642591560000|2022-01-19 11:26:00|16697.59|16577.59|16688.89|16568.89|16697.59|16577.59|16688.89|16568.89|10
1642591570000|2022-01-19 11:26:10|16689.85|16569.85|16692.05|16572.05|16692.21|16572.21|16689.85|16569.85|10
1642591580000|2022-01-19 11:26:20|16692.08|16572.08|16687.35|16567.35|16692.08|16572.08|16687.35|16567.35|10
1642591590000|2022-01-19 11:26:30|16687.33|16567.33|16686.76|16566.76|16687.33|16567.33|16686.48|16566.48|10
1642591600000|2022-01-19 11:26:40|16686.95|16566.95|16685.79|16565.79|16686.95|16566.95|16685.47|16565.47|10
1642591610000|2022-01-19 11:26:50|16685.5|16565.5|16688.41|16568.41|16688.41|16568.41|16685.5|16565.5|10
1642591620000|2022-01-19 11:27:00|16688.14|16568.14|16690.91|16570.91|16691.05|16571.05|16687.99|16567.99|10
1642591630000|2022-01-19 11:27:10|16690.74|16570.74|16689.55|16569.55|16690.74|16570.74|16689.55|16569.55|10
1642591640000|2022-01-19 11:27:20|16690.35|16570.35|16693.75|16573.75|16693.75|16573.75|16690.35|16570.35|10
1642591650000|2022-01-19 11:27:30|16693.74|16573.74|16693.47|16573.47|16694.13|16574.13|16693.12|16573.12|10
1642591660000|2022-01-19 11:27:40|16693.78|16573.78|16693.41|16573.41|16693.78|16573.78|16693.17|16573.17|10
1642591670000|2022-01-19 11:27:50|16693.55|16573.55|16692.63|16572.63|16693.77|16573.77|16692.17|16572.17|10
1642591680000|2022-01-19 11:28:00|16692.43|16572.43|16691.61|16571.61|16692.99|16572.99|16691.61|16571.61|9
1642591690000|2022-01-19 11:28:10|16691.62|16571.62|16692.57|16572.57|16692.57|16572.57|16691.62|16571.62|10
1642591700000|2022-01-19 11:28:20|16692.48|16572.48|16692.43|16572.43|16692.48|16572.48|16692.05|16572.05|9
1642591710000|2022-01-19 11:28:30|16692.46|16572.46|16694.8|16574.8|16694.8|16574.8|16692.46|16572.46|10
1642591720000|2022-01-19 11:28:40|16694.59|16574.59|16696.79|16576.79|16696.84|16576.84|16694.59|16574.59|10
1642591730000|2022-01-19 11:28:50|16697.15|16577.15|16697.36|16577.36|16697.4|16577.4|16696.61|16576.61|10
1642591740000|2022-01-19 11:29:00|16697.79|16577.79|16697.33|16577.33|16698.07|16578.07|16696.92|16576.92|9
1642591750000|2022-01-19 11:29:10|16697.27|16577.27|16698.55|16578.55|16698.55|16578.55|16697.27|16577.27|9
1642591760000|2022-01-19 11:29:20|16698.82|16578.82|16702.18|16582.18|16702.18|16582.18|16698.77|16578.77|10
1642591770000|2022-01-19 11:29:30|16701.75|16581.75|16704.62|16584.62|16704.85|16584.85|16701.75|16581.75|10
1642591780000|2022-01-19 11:29:40|16704.4|16584.4|16704.85|16584.85|16704.85|16584.85|16704.26|16584.26|10
1642591790000|2022-01-19 11:29:50|16704.88|16584.88|16705.32|16585.32|16705.92|16585.92|16704.88|16584.88|9
1642591800000|2022-01-19 11:30:00|16704.07|16584.07|16700.99|16580.99|16704.07|16584.07|16700.99|16580.99|10
1642591810000|2022-01-19 11:30:10|16700.81|16580.81|16699.64|16579.64|16700.81|16580.81|16699.64|16579.64|10
1642591820000|2022-01-19 11:30:20|16699.56|16579.56|16697.39|16577.39|16699.56|16579.56|16697.39|16577.39|10
1642591830000|2022-01-19 11:30:30|16698.27|16578.27|16700.31|16580.31|16700.31|16580.31|16697.9|16577.9|9
1642591840000|2022-01-19 11:30:40|16700.39|16580.39|16704.31|16584.31|16704.31|16584.31|16700.13|16580.13|10
1642591850000|2022-01-19 11:30:50|16704.05|16584.05|16708.4|16588.4|16708.4|16588.4|16704.05|16584.05|10
1642591860000|2022-01-19 11:31:00|16709.43|16589.43|16712.2|16592.2|16712.44|16592.44|16709.43|16589.43|10
1642591870000|2022-01-19 11:31:10|16712.53|16592.53|16713.36|16593.36|16713.38|16593.38|16712.19|16592.19|10
1642591880000|2022-01-19 11:31:20|16714.51|16594.51|16716.41|16596.41|16716.41|16596.41|16714.51|16594.51|10
1642591890000|2022-01-19 11:31:30|16716.32|16596.32|16718.5|16598.5|16718.5|16598.5|16716.27|16596.27|10
1642591900000|2022-01-19 11:31:40|16718.54|16598.54|16720.02|16600.02|16720.02|16600.02|16718.54|16598.54|10
1642591910000|2022-01-19 11:31:50|16720.29|16600.29|16721.08|16601.08|16721.35|16601.35|16720.29|16600.29|10
1642591920000|2022-01-19 11:32:00|16721.21|16601.21|16721.74|16601.74|16721.83|16601.83|16721.21|16601.21|10
1642591930000|2022-01-19 11:32:10|16721.92|16601.92|16721.67|16601.67|16721.92|16601.92|16721.13|16601.13|10
1642591940000|2022-01-19 11:32:20|16721.73|16601.73|16720.21|16600.21|16721.73|16601.73|16720.21|16600.21|10
1642591950000|2022-01-19 11:32:30|16719.9|16599.9|16718.56|16598.56|16720.19|16600.19|16718.54|16598.54|10
1642591960000|2022-01-19 11:32:40|16718.34|16598.34|16716.31|16596.31|16718.34|16598.34|16716.31|16596.31|10
1642591970000|2022-01-19 11:32:50|16715.97|16595.97|16715.82|16595.82|16715.97|16595.97|16714.24|16594.24|10
1642591980000|2022-01-19 11:33:00|16715.8|16595.8|16716.42|16596.42|16716.48|16596.48|16715.1|16595.1|10
1642591990000|2022-01-19 11:33:10|16716.27|16596.27|16716.24|16596.24|16716.88|16596.88|16715.98|16595.98|10
1642592000000|2022-01-19 11:33:20|16716.09|16596.09|16712.21|16592.21|16716.09|16596.09|16712.21|16592.21|10
1642592010000|2022-01-19 11:33:30|16711.77|16591.77|16707.89|16587.89|16711.77|16591.77|16707.68|16587.68|10
1642592020000|2022-01-19 11:33:40|16707.82|16587.82|16706.46|16586.46|16707.82|16587.82|16706.46|16586.46|10
1642592030000|2022-01-19 11:33:50|16706.39|16586.39|16707.04|16587.04|16707.22|16587.22|16706.39|16586.39|10
1642592040000|2022-01-19 11:34:00|16706.75|16586.75|16706.64|16586.64|16707|16587|16706.45|16586.45|10
1642592050000|2022-01-19 11:34:10|16706.19|16586.19|16705.44|16585.44|16706.29|16586.29|16705.44|16585.44|10
1642592060000|2022-01-19 11:34:20|16705.39|16585.39|16699.75|16579.75|16705.39|16585.39|16699.75|16579.75|10
1642592070000|2022-01-19 11:34:30|16699.74|16579.74|16698.14|16578.14|16699.74|16579.74|16697.83|16577.83|10
1642592080000|2022-01-19 11:34:40|16698.13|16578.13|16695.24|16575.24|16698.13|16578.13|16695.24|16575.24|10
1642592090000|2022-01-19 11:34:50|16695.21|16575.21|16694.54|16574.54|16695.24|16575.24|16694.33|16574.33|10
1642592100000|2022-01-19 11:35:00|16694.02|16574.02|16693.53|16573.53|16694.13|16574.13|16693.53|16573.53|9
1642592110000|2022-01-19 11:35:10|16693.49|16573.49|16693.02|16573.02|16693.77|16573.77|16693.02|16573.02|8
1642592120000|2022-01-19 11:35:20|16693.16|16573.16|16688.25|16568.25|16693.16|16573.16|16688.25|16568.25|10
1642592130000|2022-01-19 11:35:30|16687.29|16567.29|16685.14|16565.14|16687.29|16567.29|16685.14|16565.14|10
1642592140000|2022-01-19 11:35:40|16684.53|16564.53|16683.39|16563.39|16684.53|16564.53|16682.57|16562.57|10
1642592150000|2022-01-19 11:35:50|16683.24|16563.24|16686.1|16566.1|16686.1|16566.1|16683.24|16563.24|10
1642592160000|2022-01-19 11:36:00|16686.74|16566.74|16691.42|16571.42|16691.42|16571.42|16686.74|16566.74|10
1642592170000|2022-01-19 11:36:10|16692.01|16572.01|16695.22|16575.22|16695.22|16575.22|16691.91|16571.91|10
1642592180000|2022-01-19 11:36:20|16695.51|16575.51|16698.98|16578.98|16698.98|16578.98|16695.51|16575.51|10
1642592190000|2022-01-19 11:36:30|16699.41|16579.41|16702.09|16582.09|16702.34|16582.34|16699.41|16579.41|10
1642592200000|2022-01-19 11:36:40|16702.52|16582.52|16703.08|16583.08|16703.26|16583.26|16700.48|16580.48|10
1642592210000|2022-01-19 11:36:50|16703.09|16583.09|16703.27|16583.27|16703.27|16583.27|16702.58|16582.58|10
1642592220000|2022-01-19 11:37:00|16703.37|16583.37|16706.39|16586.39|16706.5|16586.5|16703.37|16583.37|10
1642592230000|2022-01-19 11:37:10|16706.56|16586.56|16703.65|16583.65|16706.63|16586.63|16703.65|16583.65|9
1642592240000|2022-01-19 11:37:20|16703.38|16583.38|16699.37|16579.37|16703.41|16583.41|16699.32|16579.32|9
1642592250000|2022-01-19 11:37:30|16699.4|16579.4|16700.08|16580.08|16700.08|16580.08|16699.4|16579.4|9
1642592260000|2022-01-19 11:37:40|16699.74|16579.74|16702.04|16582.04|16702.04|16582.04|16699.74|16579.74|10
1642592270000|2022-01-19 11:37:50|16702.24|16582.24|16702.23|16582.23|16702.89|16582.89|16702.23|16582.23|8
1642592280000|2022-01-19 11:38:00|16702.38|16582.38|16704.7|16584.7|16704.7|16584.7|16702.38|16582.38|10
1642592290000|2022-01-19 11:38:10|16704.77|16584.77|16705.34|16585.34|16705.34|16585.34|16704.36|16584.36|9
1642592300000|2022-01-19 11:38:20|16705.33|16585.33|16706.02|16586.02|16706.02|16586.02|16704.94|16584.94|10
1642592310000|2022-01-19 11:38:30|16706.21|16586.21|16706.7|16586.7|16706.92|16586.92|16705.92|16585.92|9
1642592320000|2022-01-19 11:38:40|16708.97|16588.97|16711.83|16591.83|16711.83|16591.83|16708.97|16588.97|9
1642592330000|2022-01-19 11:38:50|16712.17|16592.17|16714.42|16594.42|16714.42|16594.42|16712.13|16592.13|10
1642592340000|2022-01-19 11:39:00|16714.36|16594.36|16714.22|16594.22|16715.3|16595.3|16714.09|16594.09|10
1642592350000|2022-01-19 11:39:10|16713.72|16593.72|16714.63|16594.63|16714.63|16594.63|16712.89|16592.89|10
1642592360000|2022-01-19 11:39:20|16714.26|16594.26|16716.67|16596.67|16716.67|16596.67|16714.03|16594.03|10
1642592370000|2022-01-19 11:39:30|16716.56|16596.56|16718.55|16598.55|16718.55|16598.55|16716.53|16596.53|10
1642592380000|2022-01-19 11:39:40|16718.62|16598.62|16721.5|16601.5|16721.5|16601.5|16718.62|16598.62|10
1642592390000|2022-01-19 11:39:50|16721.32|16601.32|16724.04|16604.04|16724.04|16604.04|16721.32|16601.32|9
1642592400000|2022-01-19 11:40:00|16724.26|16604.26|16724.2|16604.2|16724.97|16604.97|16724.2|16604.2|10
1642592410000|2022-01-19 11:40:10|16726.15|16606.15|16727.27|16607.27|16727.56|16607.56|16725.58|16605.58|10
1642592420000|2022-01-19 11:40:20|16727.23|16607.23|16724.82|16604.82|16727.33|16607.33|16724.82|16604.82|10
1642592430000|2022-01-19 11:40:30|16724.89|16604.89|16728.04|16608.04|16728.04|16608.04|16724.89|16604.89|9
1642592440000|2022-01-19 11:40:40|16729.98|16609.98|16733.04|16613.04|16733.04|16613.04|16729.98|16609.98|10
1642592450000|2022-01-19 11:40:50|16734.05|16614.05|16736.43|16616.43|16736.43|16616.43|16733.85|16613.85|10
1642592460000|2022-01-19 11:41:00|16736.5|16616.5|16739.15|16619.15|16739.15|16619.15|16736.5|16616.5|10
1642592470000|2022-01-19 11:41:10|16739.63|16619.63|16746.21|16626.21|16746.21|16626.21|16739.63|16619.63|10
1642592480000|2022-01-19 11:41:20|16746.9|16626.9|16751.85|16631.85|16751.85|16631.85|16746.9|16626.9|10
1642592490000|2022-01-19 11:41:30|16752.5|16632.5|16753.81|16633.81|16754.73|16634.73|16752.5|16632.5|9
1642592500000|2022-01-19 11:41:40|16754.44|16634.44|16754.01|16634.01|16755.28|16635.28|16753.73|16633.73|10
1642592510000|2022-01-19 11:41:50|16753.71|16633.71|16751.29|16631.29|16753.76|16633.76|16751.29|16631.29|10
1642592520000|2022-01-19 11:42:00|16751.12|16631.12|16747.4|16627.4|16751.12|16631.12|16747.4|16627.4|10
1642592530000|2022-01-19 11:42:10|16747.33|16627.33|16743.79|16623.79|16747.33|16627.33|16743.79|16623.79|10
1642592540000|2022-01-19 11:42:20|16743.65|16623.65|16742.13|16622.13|16744.09|16624.09|16742.13|16622.13|9
1642592550000|2022-01-19 11:42:30|16742.55|16622.55|16741.66|16621.66|16742.7|16622.7|16741.57|16621.57|10
1642592560000|2022-01-19 11:42:40|16742.03|16622.03|16742.29|16622.29|16742.65|16622.65|16741.68|16621.68|10
1642592570000|2022-01-19 11:42:50|16742.58|16622.58|16740.63|16620.63|16742.58|16622.58|16740.63|16620.63|10
1642592580000|2022-01-19 11:43:00|16741.21|16621.21|16743.51|16623.51|16743.51|16623.51|16741.21|16621.21|10
1642592590000|2022-01-19 11:43:10|16744.1|16624.1|16745.87|16625.87|16745.87|16625.87|16743.91|16623.91|10
1642592600000|2022-01-19 11:43:20|16745.39|16625.39|16747.16|16627.16|16747.24|16627.24|16745.39|16625.39|10
1642592610000|2022-01-19 11:43:30|16747.42|16627.42|16747.43|16627.43|16748.02|16628.02|16747.42|16627.42|10
1642592620000|2022-01-19 11:43:40|16747.88|16627.88|16748.13|16628.13|16748.21|16628.21|16747.86|16627.86|9
1642592630000|2022-01-19 11:43:50|16748.43|16628.43|16746.86|16626.86|16748.59|16628.59|16746.38|16626.38|10
1642592640000|2022-01-19 11:44:00|16746.74|16626.74|16745.69|16625.69|16746.74|16626.74|16745.69|16625.69|10
1642592650000|2022-01-19 11:44:10|16745.55|16625.55|16745.02|16625.02|16745.62|16625.62|16744.99|16624.99|10
1642592660000|2022-01-19 11:44:20|16744.63|16624.63|16742.13|16622.13|16744.63|16624.63|16742.13|16622.13|9
1642592670000|2022-01-19 11:44:30|16742.62|16622.62|16739.14|16619.14|16742.62|16622.62|16739.14|16619.14|10
1642592680000|2022-01-19 11:44:40|16739.75|16619.75|16738.89|16618.89|16739.75|16619.75|16738.89|16618.89|9
1642592690000|2022-01-19 11:44:50|16738.38|16618.38|16739.39|16619.39|16739.46|16619.46|16738.38|16618.38|10
1642592700000|2022-01-19 11:45:00|16739.19|16619.19|16739.26|16619.26|16739.42|16619.42|16739.08|16619.08|10
1642592710000|2022-01-19 11:45:10|16739.17|16619.17|16739.94|16619.94|16739.94|16619.94|16738.87|16618.87|10
1642592720000|2022-01-19 11:45:20|16739.76|16619.76|16737.52|16617.52|16740.38|16620.38|16737.52|16617.52|9
1642592730000|2022-01-19 11:45:30|16737.49|16617.49|16736.62|16616.62|16738.22|16618.22|16736.62|16616.62|10
1642592740000|2022-01-19 11:45:40|16735.96|16615.96|16732.43|16612.43|16735.96|16615.96|16732.13|16612.13|10
1642592750000|2022-01-19 11:45:50|16732.24|16612.24|16730.16|16610.16|16732.24|16612.24|16730.16|16610.16|10
1642592760000|2022-01-19 11:46:00|16730.09|16610.09|16729.12|16609.12|16730.09|16610.09|16728.83|16608.83|10
1642592770000|2022-01-19 11:46:10|16729.15|16609.15|16728.51|16608.51|16729.16|16609.16|16728.46|16608.46|9
1642592780000|2022-01-19 11:46:20|16728.53|16608.53|16727.31|16607.31|16728.53|16608.53|16725.71|16605.71|9
1642592790000|2022-01-19 11:46:30|16728.03|16608.03|16728.46|16608.46|16728.72|16608.72|16728.03|16608.03|8
1642592800000|2022-01-19 11:46:40|16728.56|16608.56|16726.04|16606.04|16728.56|16608.56|16726.04|16606.04|10
1642592810000|2022-01-19 11:46:50|16726.19|16606.19|16724.44|16604.44|16726.19|16606.19|16724.44|16604.44|9
1642592820000|2022-01-19 11:47:00|16724.71|16604.71|16724.58|16604.58|16725.08|16605.08|16724.43|16604.43|10
1642592830000|2022-01-19 11:47:10|16724.45|16604.45|16721.62|16601.62|16724.49|16604.49|16721.62|16601.62|10
1642592840000|2022-01-19 11:47:20|16721.36|16601.36|16718.16|16598.16|16721.36|16601.36|16718.16|16598.16|10
1642592850000|2022-01-19 11:47:30|16717.48|16597.48|16716.32|16596.32|16717.48|16597.48|16715.86|16595.86|10
1642592860000|2022-01-19 11:47:40|16716.39|16596.39|16713.82|16593.82|16716.39|16596.39|16713.82|16593.82|9
1642592870000|2022-01-19 11:47:50|16714.21|16594.21|16714.96|16594.96|16714.96|16594.96|16714.21|16594.21|10
1642592880000|2022-01-19 11:48:00|16715.03|16595.03|16717.75|16597.75|16717.75|16597.75|16715.03|16595.03|9
1642592890000|2022-01-19 11:48:10|16717.49|16597.49|16718.14|16598.14|16718.58|16598.58|16717.49|16597.49|10
1642592900000|2022-01-19 11:48:20|16718.32|16598.32|16717.78|16597.78|16718.32|16598.32|16717.71|16597.71|9
1642592910000|2022-01-19 11:48:30|16717.47|16597.47|16716.25|16596.25|16717.47|16597.47|16716.25|16596.25|9
1642592920000|2022-01-19 11:48:40|16716.16|16596.16|16714.96|16594.96|16716.16|16596.16|16714.96|16594.96|10
1642592930000|2022-01-19 11:48:50|16714.95|16594.95|16711.05|16591.05|16714.95|16594.95|16711.05|16591.05|10
1642592940000|2022-01-19 11:49:00|16710.59|16590.59|16708.19|16588.19|16710.59|16590.59|16707.48|16587.48|10
1642592950000|2022-01-19 11:49:10|16707.66|16587.66|16708.44|16588.44|16708.44|16588.44|16707.31|16587.31|9
1642592960000|2022-01-19 11:49:20|16708.43|16588.43|16708.97|16588.97|16708.97|16588.97|16708.32|16588.32|10
1642592970000|2022-01-19 11:49:30|16709.14|16589.14|16709|16589|16709.37|16589.37|16709|16589|9
1642592980000|2022-01-19 11:49:40|16708.9|16588.9|16709.64|16589.64|16709.64|16589.64|16708.58|16588.58|9
1642592990000|2022-01-19 11:49:50|16709.85|16589.85|16714.45|16594.45|16714.45|16594.45|16709.85|16589.85|10
1642593000000|2022-01-19 11:50:00|16714.74|16594.74|16715.58|16595.58|16715.79|16595.79|16714.74|16594.74|10
1642593010000|2022-01-19 11:50:10|16715.52|16595.52|16713.59|16593.59|16716.49|16596.49|16713.59|16593.59|10
1642593020000|2022-01-19 11:50:20|16713.43|16593.43|16712.4|16592.4|16713.43|16593.43|16712.01|16592.01|10
1642593030000|2022-01-19 11:50:30|16712.5|16592.5|16712.27|16592.27|16712.5|16592.5|16712.09|16592.09|10
1642593040000|2022-01-19 11:50:40|16712.95|16592.95|16711.97|16591.97|16713.19|16593.19|16711.51|16591.51|10
1642593050000|2022-01-19 11:50:50|16712.65|16592.65|16713.8|16593.8|16713.8|16593.8|16712.46|16592.46|10
1642593060000|2022-01-19 11:51:00|16713.82|16593.82|16713.15|16593.15|16713.86|16593.86|16712.88|16592.88|10
1642593070000|2022-01-19 11:51:10|16713.02|16593.02|16714.14|16594.14|16714.14|16594.14|16713.02|16593.02|8
1642593080000|2022-01-19 11:51:20|16714.26|16594.26|16714.81|16594.81|16714.81|16594.81|16714.26|16594.26|9
1642593090000|2022-01-19 11:51:30|16714.84|16594.84|16714.49|16594.49|16715.47|16595.47|16714.49|16594.49|10
1642593100000|2022-01-19 11:51:40|16714.56|16594.56|16715.08|16595.08|16715.2|16595.2|16714.39|16594.39|9
1642593110000|2022-01-19 11:51:50|16714.67|16594.67|16713.99|16593.99|16714.72|16594.72|16713.98|16593.98|8
1642593120000|2022-01-19 11:52:00|16713.98|16593.98|16714.3|16594.3|16714.61|16594.61|16713.98|16593.98|10
1642593130000|2022-01-19 11:52:10|16714.6|16594.6|16717.64|16597.64|16717.82|16597.82|16714.6|16594.6|10
1642593140000|2022-01-19 11:52:20|16717.69|16597.69|16719.05|16599.05|16719.2|16599.2|16717.36|16597.36|10
1642593150000|2022-01-19 11:52:30|16719.07|16599.07|16719.99|16599.99|16720.01|16600.01|16718.51|16598.51|10
1642593160000|2022-01-19 11:52:40|16720.2|16600.2|16722.3|16602.3|16722.3|16602.3|16720.2|16600.2|10
1642593170000|2022-01-19 11:52:50|16723.06|16603.06|16723.2|16603.2|16723.45|16603.45|16723.01|16603.01|10
1642593180000|2022-01-19 11:53:00|16723.22|16603.22|16722.14|16602.14|16723.22|16603.22|16721.94|16601.94|10
1642593190000|2022-01-19 11:53:10|16721.84|16601.84|16720.24|16600.24|16721.84|16601.84|16720.24|16600.24|9
1642593200000|2022-01-19 11:53:20|16720.17|16600.17|16720.48|16600.48|16720.53|16600.53|16720.17|16600.17|7
1642593210000|2022-01-19 11:53:30|16720.22|16600.22|16719.69|16599.69|16720.22|16600.22|16719.62|16599.62|6
1642593220000|2022-01-19 11:53:40|16719.68|16599.68|16719.2|16599.2|16719.74|16599.74|16719.2|16599.2|6
1642593230000|2022-01-19 11:53:50|16719.22|16599.22|16718.71|16598.71|16719.22|16599.22|16718.52|16598.52|10
1642593240000|2022-01-19 11:54:00|16718.66|16598.66|16718.37|16598.37|16718.66|16598.66|16718.02|16598.02|9
1642593250000|2022-01-19 11:54:10|16718.41|16598.41|16716.83|16596.83|16718.91|16598.91|16716.76|16596.76|9
1642593260000|2022-01-19 11:54:20|16716.86|16596.86|16718.31|16598.31|16718.33|16598.33|16716.86|16596.86|9
1642593270000|2022-01-19 11:54:30|16718.49|16598.49|16718.84|16598.84|16719.11|16599.11|16718.49|16598.49|8
1642593280000|2022-01-19 11:54:40|16719.04|16599.04|16717.82|16597.82|16719.04|16599.04|16717.82|16597.82|10
1642593290000|2022-01-19 11:54:50|16717.4|16597.4|16717.41|16597.41|16717.41|16597.41|16717.15|16597.15|10
1642593300000|2022-01-19 11:55:00|16717.08|16597.08|16716.57|16596.57|16717.08|16597.08|16716.57|16596.57|9
1642593310000|2022-01-19 11:55:10|16716.66|16596.66|16716.73|16596.73|16716.73|16596.73|16715.89|16595.89|10
1642593320000|2022-01-19 11:55:20|16716.85|16596.85|16720.27|16600.27|16720.27|16600.27|16716.85|16596.85|10
1642593330000|2022-01-19 11:55:30|16720.75|16600.75|16721.93|16601.93|16722.04|16602.04|16720.75|16600.75|9
1642593340000|2022-01-19 11:55:40|16722.22|16602.22|16723.02|16603.02|16723.21|16603.21|16722.22|16602.22|10
1642593350000|2022-01-19 11:55:50|16722.99|16602.99|16724.31|16604.31|16724.33|16604.33|16722.99|16602.99|10
1642593360000|2022-01-19 11:56:00|16724.46|16604.46|16726.97|16606.97|16726.97|16606.97|16724.46|16604.46|10
1642593370000|2022-01-19 11:56:10|16727.21|16607.21|16729.86|16609.86|16729.86|16609.86|16727.21|16607.21|10
1642593380000|2022-01-19 11:56:20|16729.85|16609.85|16731.86|16611.86|16731.86|16611.86|16729.85|16609.85|10
1642593390000|2022-01-19 11:56:30|16732.95|16612.95|16735.81|16615.81|16735.85|16615.85|16732.95|16612.95|10
1642593400000|2022-01-19 11:56:40|16735.83|16615.83|16745.23|16625.23|16745.45|16625.45|16735.83|16615.83|8
1642593410000|2022-01-19 11:56:50|16746.18|16626.18|16747.28|16627.28|16747.5|16627.5|16746.18|16626.18|10
1642593420000|2022-01-19 11:57:00|16747.69|16627.69|16753.49|16633.49|16753.49|16633.49|16746.97|16626.97|10
1642593430000|2022-01-19 11:57:10|16754.01|16634.01|16753.97|16633.97|16754.03|16634.03|16752.59|16632.59|10
1642593440000|2022-01-19 11:57:20|16753.45|16633.45|16758.41|16638.41|16758.41|16638.41|16753.45|16633.45|10
1642593450000|2022-01-19 11:57:30|16757.91|16637.91|16758.43|16638.43|16758.82|16638.82|16757.91|16637.91|10
1642593460000|2022-01-19 11:57:40|16758.22|16638.22|16760.03|16640.03|16760.74|16640.74|16758.22|16638.22|10
1642593470000|2022-01-19 11:57:50|16759.3|16639.3|16758.47|16638.47|16759.38|16639.38|16758.2|16638.2|10
1642593480000|2022-01-19 11:58:00|16758.48|16638.48|16760.76|16640.76|16760.76|16640.76|16758.48|16638.48|9
1642593490000|2022-01-19 11:58:10|16760.86|16640.86|16766.18|16646.18|16766.43|16646.43|16760.86|16640.86|10
1642593500000|2022-01-19 11:58:20|16766.77|16646.77|16769.75|16649.75|16770.24|16650.24|16766.77|16646.77|10
1642593510000|2022-01-19 11:58:30|16768.98|16648.98|16770.95|16650.95|16770.95|16650.95|16768.98|16648.98|10
1642593520000|2022-01-19 11:58:40|16771.09|16651.09|16775.4|16655.4|16775.49|16655.49|16770.35|16650.35|10
1642593530000|2022-01-19 11:58:50|16775.14|16655.14|16775.69|16655.69|16776.24|16656.24|16775.14|16655.14|10
1642593540000|2022-01-19 11:59:00|16775.87|16655.87|16775.09|16655.09|16776.31|16656.31|16775.09|16655.09|10
1642593550000|2022-01-19 11:59:10|16775.25|16655.25|16773.83|16653.83|16775.25|16655.25|16773.74|16653.74|10
1642593560000|2022-01-19 11:59:20|16773.81|16653.81|16770.54|16650.54|16773.81|16653.81|16770.54|16650.54|10
1642593570000|2022-01-19 11:59:30|16771.02|16651.02|16772.96|16652.96|16772.96|16652.96|16770.06|16650.06|10
1642593580000|2022-01-19 11:59:40|16773|16653|16773.78|16653.78|16774.03|16654.03|16773|16653|9
1642593590000|2022-01-19 11:59:50|16773.41|16653.41|16773.35|16653.35|16773.76|16653.76|16773.08|16653.08|10
1642593600000|2022-01-19 12:00:00|16773.24|16653.24|16773.25|16653.25|16773.78|16653.78|16772.47|16652.47|10
1642593610000|2022-01-19 12:00:10|16773.66|16653.66|16775.29|16655.29|16775.46|16655.46|16773.45|16653.45|10
1642593620000|2022-01-19 12:00:20|16775.5|16655.5|16775.06|16655.06|16775.91|16655.91|16774.69|16654.69|9
1642593630000|2022-01-19 12:00:30|16774.93|16654.93|16775.58|16655.58|16775.58|16655.58|16774.93|16654.93|9
1642593640000|2022-01-19 12:00:40|16775.48|16655.48|16776.9|16656.9|16776.9|16656.9|16775.28|16655.28|10
1642593650000|2022-01-19 12:00:50|16777.09|16657.09|16776.99|16656.99|16777.27|16657.27|16776.37|16656.37|9
1642593660000|2022-01-19 12:01:00|16776.72|16656.72|16778.6|16658.6|16778.6|16658.6|16776.44|16656.44|10
1642593670000|2022-01-19 12:01:10|16778.69|16658.69|16780.08|16660.08|16780.08|16660.08|16778.69|16658.69|10
1642593680000|2022-01-19 12:01:20|16780.63|16660.63|16784.79|16664.79|16785.95|16665.95|16780.63|16660.63|10
1642593690000|2022-01-19 12:01:30|16784.15|16664.15|16785|16665|16785.01|16665.01|16784.12|16664.12|10
1642593700000|2022-01-19 12:01:40|16785.1|16665.1|16782.31|16662.31|16785.1|16665.1|16782.31|16662.31|10
1642593710000|2022-01-19 12:01:50|16782.34|16662.34|16780.82|16660.82|16782.34|16662.34|16780.82|16660.82|9
1642593720000|2022-01-19 12:02:00|16780.5|16660.5|16780.82|16660.82|16781.17|16661.17|16780.32|16660.32|10
1642593730000|2022-01-19 12:02:10|16781.04|16661.04|16781.55|16661.55|16781.81|16661.81|16781.04|16661.04|9
1642593740000|2022-01-19 12:02:20|16781.65|16661.65|16783.11|16663.11|16783.11|16663.11|16781.65|16661.65|10
1642593750000|2022-01-19 12:02:30|16783.29|16663.29|16789.1|16669.1|16789.1|16669.1|16783.13|16663.13|10
1642593760000|2022-01-19 12:02:40|16789.63|16669.63|16791.86|16671.86|16791.86|16671.86|16789.63|16669.63|10
1642593770000|2022-01-19 12:02:50|16793.01|16673.01|16796.58|16676.58|16796.58|16676.58|16793.01|16673.01|10
1642593780000|2022-01-19 12:03:00|16796.81|16676.81|16796.61|16676.61|16797.29|16677.29|16796.37|16676.37|10
1642593790000|2022-01-19 12:03:10|16796.25|16676.25|16796.11|16676.11|16796.72|16676.72|16796.11|16676.11|9
1642593800000|2022-01-19 12:03:20|16795.64|16675.64|16796.23|16676.23|16796.96|16676.96|16795.54|16675.54|10
1642593810000|2022-01-19 12:03:30|16796.65|16676.65|16797.03|16677.03|16797.27|16677.27|16796.49|16676.49|10
1642593820000|2022-01-19 12:03:40|16796.16|16676.16|16794.95|16674.95|16796.16|16676.16|16794.83|16674.83|9
1642593830000|2022-01-19 12:03:50|16794.96|16674.96|16795.05|16675.05|16795.62|16675.62|16794.71|16674.71|10
1642593840000|2022-01-19 12:04:00|16795.22|16675.22|16795.47|16675.47|16795.85|16675.85|16795.06|16675.06|10
1642593850000|2022-01-19 12:04:10|16798.65|16678.65|16807.35|16687.35|16808.93|16688.93|16798.65|16678.65|10
1642593860000|2022-01-19 12:04:20|16808.39|16688.39|16822.78|16702.78|16822.78|16702.78|16808.39|16688.39|10
1642593870000|2022-01-19 12:04:30|16826.29|16706.29|16834.4|16714.4|16834.4|16714.4|16826.27|16706.27|10
1642593880000|2022-01-19 12:04:40|16833.44|16713.44|16833.51|16713.51|16834.1|16714.1|16832.72|16712.72|10
1642593890000|2022-01-19 12:04:50|16833.57|16713.57|16829.98|16709.98|16834.17|16714.17|16829.98|16709.98|9
1642593900000|2022-01-19 12:05:00|16829.99|16709.99|16829.87|16709.87|16830.7|16710.7|16829.87|16709.87|10
1642593910000|2022-01-19 12:05:10|16830.28|16710.28|16831.15|16711.15|16831.38|16711.38|16830.17|16710.17|10
1642593920000|2022-01-19 12:05:20|16830.94|16710.94|16829.56|16709.56|16830.94|16710.94|16829.56|16709.56|10
1642593930000|2022-01-19 12:05:30|16829.58|16709.58|16827.89|16707.89|16829.7|16709.7|16827.89|16707.89|10
1642593940000|2022-01-19 12:05:40|16827.96|16707.96|16828.28|16708.28|16828.47|16708.47|16827.77|16707.77|9
1642593950000|2022-01-19 12:05:50|16828.71|16708.71|16833.9|16713.9|16833.92|16713.92|16828.71|16708.71|10
1642593960000|2022-01-19 12:06:00|16833.73|16713.73|16837.13|16717.13|16837.13|16717.13|16833.51|16713.51|10
1642593970000|2022-01-19 12:06:10|16837.22|16717.22|16840.22|16720.22|16840.22|16720.22|16837.22|16717.22|10
1642593980000|2022-01-19 12:06:20|16839.94|16719.94|16842.21|16722.21|16843.14|16723.14|16839.94|16719.94|10
1642593990000|2022-01-19 12:06:30|16842.71|16722.71|16841.87|16721.87|16842.91|16722.91|16841.85|16721.85|10
1642594000000|2022-01-19 12:06:40|16841.58|16721.58|16840.68|16720.68|16841.74|16721.74|16840.48|16720.48|10
1642594010000|2022-01-19 12:06:50|16839.99|16719.99|16838.91|16718.91|16840|16720|16838.75|16718.75|10
1642594020000|2022-01-19 12:07:00|16838.86|16718.86|16835.76|16715.76|16839.12|16719.12|16835.76|16715.76|10
1642594030000|2022-01-19 12:07:10|16834.2|16714.2|16831.92|16711.92|16834.2|16714.2|16831.86|16711.86|8
1642594040000|2022-01-19 12:07:20|16831.06|16711.06|16831.74|16711.74|16831.74|16711.74|16830.25|16710.25|10
1642594050000|2022-01-19 12:07:30|16832.63|16712.63|16829.67|16709.67|16832.63|16712.63|16829.67|16709.67|10
1642594060000|2022-01-19 12:07:40|16829.14|16709.14|16828.3|16708.3|16829.21|16709.21|16828.18|16708.18|10
1642594070000|2022-01-19 12:07:50|16828.03|16708.03|16825.54|16705.54|16828.03|16708.03|16825.54|16705.54|10
1642594080000|2022-01-19 12:08:00|16825.11|16705.11|16822.59|16702.59|16825.11|16705.11|16822.59|16702.59|9
1642594090000|2022-01-19 12:08:10|16822.63|16702.63|16820.52|16700.52|16822.63|16702.63|16820.52|16700.52|10
1642594100000|2022-01-19 12:08:20|16820.39|16700.39|16819.23|16699.23|16820.39|16700.39|16819.23|16699.23|10
1642594110000|2022-01-19 12:08:30|16819.94|16699.94|16820.07|16700.07|16820.71|16700.71|16819.93|16699.93|10
1642594120000|2022-01-19 12:08:40|16820.02|16700.02|16820.53|16700.53|16820.94|16700.94|16819.7|16699.7|10
1642594130000|2022-01-19 12:08:50|16820.97|16700.97|16819.25|16699.25|16821.13|16701.13|16819.25|16699.25|10
1642594140000|2022-01-19 12:09:00|16819.49|16699.49|16818.35|16698.35|16819.49|16699.49|16818.06|16698.06|10
1642594150000|2022-01-19 12:09:10|16818.59|16698.59|16817.9|16697.9|16818.86|16698.86|16817.9|16697.9|10
1642594160000|2022-01-19 12:09:20|16817.76|16697.76|16818.71|16698.71|16819.09|16699.09|16816.64|16696.64|10
1642594170000|2022-01-19 12:09:30|16819.56|16699.56|16816.27|16696.27|16819.56|16699.56|16816.27|16696.27|10
1642594180000|2022-01-19 12:09:40|16815.13|16695.13|16813.71|16693.71|16815.13|16695.13|16813.71|16693.71|10
1642594190000|2022-01-19 12:09:50|16813.2|16693.2|16810.35|16690.35|16813.2|16693.2|16810.35|16690.35|10
1642594200000|2022-01-19 12:10:00|16810.36|16690.36|16809.94|16689.94|16810.83|16690.83|16809.9|16689.9|10
1642594210000|2022-01-19 12:10:10|16809.96|16689.96|16809.68|16689.68|16810.02|16690.02|16808.5|16688.5|10
1642594220000|2022-01-19 12:10:20|16809.97|16689.97|16810.42|16690.42|16810.42|16690.42|16809.83|16689.83|10
1642594230000|2022-01-19 12:10:30|16810.33|16690.33|16809.24|16689.24|16810.35|16690.35|16809.24|16689.24|10
1642594240000|2022-01-19 12:10:40|16808.85|16688.85|16810.13|16690.13|16810.46|16690.46|16808.85|16688.85|10
1642594250000|2022-01-19 12:10:50|16810.03|16690.03|16808.91|16688.91|16810.62|16690.62|16808.91|16688.91|9
1642594260000|2022-01-19 12:11:00|16808.3|16688.3|16807.06|16687.06|16808.3|16688.3|16807.06|16687.06|9
1642594270000|2022-01-19 12:11:10|16807.02|16687.02|16806.49|16686.49|16807.53|16687.53|16806.16|16686.16|10
1642594280000|2022-01-19 12:11:20|16806.6|16686.6|16809.18|16689.18|16809.18|16689.18|16806.6|16686.6|10
1642594290000|2022-01-19 12:11:30|16809.16|16689.16|16808.17|16688.17|16809.25|16689.25|16807.65|16687.65|10
1642594300000|2022-01-19 12:11:40|16808.36|16688.36|16806.32|16686.32|16808.36|16688.36|16806.19|16686.19|10
1642594310000|2022-01-19 12:11:50|16806.4|16686.4|16804.74|16684.74|16806.4|16686.4|16804.74|16684.74|10
1642594320000|2022-01-19 12:12:00|16804.25|16684.25|16802.18|16682.18|16804.28|16684.28|16802.18|16682.18|10
1642594330000|2022-01-19 12:12:10|16801.98|16681.98|16801.34|16681.34|16801.98|16681.98|16800.79|16680.79|9
1642594340000|2022-01-19 12:12:20|16801.22|16681.22|16797.7|16677.7|16801.22|16681.22|16797.7|16677.7|10
1642594350000|2022-01-19 12:12:30|16797.69|16677.69|16795.07|16675.07|16797.69|16677.69|16795.06|16675.06|9
1642594360000|2022-01-19 12:12:40|16794.89|16674.89|16795.96|16675.96|16796.28|16676.28|16793.89|16673.89|10
1642594370000|2022-01-19 12:12:50|16796.27|16676.27|16795.81|16675.81|16796.62|16676.62|16795.67|16675.67|10
1642594380000|2022-01-19 12:13:00|16797.03|16677.03|16797.41|16677.41|16797.41|16677.41|16795.83|16675.83|10
1642594390000|2022-01-19 12:13:10|16797.35|16677.35|16796.49|16676.49|16797.84|16677.84|16796.49|16676.49|9
1642594400000|2022-01-19 12:13:20|16795.91|16675.91|16794.88|16674.88|16795.91|16675.91|16794.44|16674.44|10
1642594410000|2022-01-19 12:13:30|16794.3|16674.3|16791.56|16671.56|16794.3|16674.3|16791.56|16671.56|10
1642594420000|2022-01-19 12:13:40|16791.31|16671.31|16791.22|16671.22|16791.5|16671.5|16790.94|16670.94|7
1642594430000|2022-01-19 12:13:50|16791.08|16671.08|16793.03|16673.03|16793.03|16673.03|16791.08|16671.08|10
1642594440000|2022-01-19 12:14:00|16793.09|16673.09|16792.33|16672.33|16793.18|16673.18|16791.86|16671.86|10
1642594450000|2022-01-19 12:14:10|16792.23|16672.23|16789.75|16669.75|16792.23|16672.23|16789.75|16669.75|10
1642594460000|2022-01-19 12:14:20|16789.81|16669.81|16788.08|16668.08|16789.81|16669.81|16788.02|16668.02|10
1642594470000|2022-01-19 12:14:30|16788|16668|16785.41|16665.41|16788.02|16668.02|16785.41|16665.41|10
1642594480000|2022-01-19 12:14:40|16785.34|16665.34|16785.57|16665.57|16785.72|16665.72|16785.19|16665.19|10
1642594490000|2022-01-19 12:14:50|16785.61|16665.61|16788.01|16668.01|16788.36|16668.36|16785.61|16665.61|10
1642594500000|2022-01-19 12:15:00|16788.33|16668.33|16791.03|16671.03|16791.03|16671.03|16788.33|16668.33|10
1642594510000|2022-01-19 12:15:10|16791.32|16671.32|16795|16675|16795|16675|16791.32|16671.32|10
1642594520000|2022-01-19 12:15:20|16795.22|16675.22|16798.07|16678.07|16798.07|16678.07|16795.22|16675.22|10
1642594530000|2022-01-19 12:15:30|16798.46|16678.46|16798.56|16678.56|16799.2|16679.2|16798.43|16678.43|10
1642594540000|2022-01-19 12:15:40|16798.54|16678.54|16794.87|16674.87|16798.62|16678.62|16794.87|16674.87|10
1642594550000|2022-01-19 12:15:50|16794.46|16674.46|16790.02|16670.02|16794.46|16674.46|16789.78|16669.78|10
1642594560000|2022-01-19 12:16:00|16790.55|16670.55|16789.04|16669.04|16790.55|16670.55|16789.04|16669.04|10
1642594570000|2022-01-19 12:16:10|16788.73|16668.73|16787.81|16667.81|16788.73|16668.73|16787.81|16667.81|9
1642594580000|2022-01-19 12:16:20|16788.19|16668.19|16790.15|16670.15|16790.15|16670.15|16788.19|16668.19|10
1642594590000|2022-01-19 12:16:30|16789.6|16669.6|16796.58|16676.58|16796.58|16676.58|16789.6|16669.6|10
1642594600000|2022-01-19 12:16:40|16796.33|16676.33|16796.85|16676.85|16797.02|16677.02|16796.1|16676.1|10
1642594610000|2022-01-19 12:16:50|16796.62|16676.62|16796.73|16676.73|16796.84|16676.84|16796.33|16676.33|10
1642594620000|2022-01-19 12:17:00|16796.48|16676.48|16797.57|16677.57|16797.57|16677.57|16796.2|16676.2|10
1642594630000|2022-01-19 12:17:10|16797.43|16677.43|16802.89|16682.89|16802.89|16682.89|16797.43|16677.43|10
1642594640000|2022-01-19 12:17:20|16803.31|16683.31|16806.68|16686.68|16806.68|16686.68|16803.31|16683.31|10
1642594650000|2022-01-19 12:17:30|16808.43|16688.43|16810.21|16690.21|16810.21|16690.21|16808.43|16688.43|10
1642594660000|2022-01-19 12:17:40|16809.97|16689.97|16809.47|16689.47|16810.66|16690.66|16809.47|16689.47|10
1642594670000|2022-01-19 12:17:50|16809.4|16689.4|16808.67|16688.67|16809.4|16689.4|16808.67|16688.67|10
1642594680000|2022-01-19 12:18:00|16808.75|16688.75|16809.36|16689.36|16809.42|16689.42|16808.64|16688.64|10
1642594690000|2022-01-19 12:18:10|16809.2|16689.2|16810.96|16690.96|16810.96|16690.96|16809.2|16689.2|9
1642594700000|2022-01-19 12:18:20|16811.23|16691.23|16808.06|16688.06|16811.23|16691.23|16808.06|16688.06|10
1642594710000|2022-01-19 12:18:30|16807.52|16687.52|16804.17|16684.17|16807.52|16687.52|16804.17|16684.17|10
1642594720000|2022-01-19 12:18:40|16803.97|16683.97|16803.25|16683.25|16803.97|16683.97|16802.88|16682.88|9
1642594730000|2022-01-19 12:18:50|16803.18|16683.18|16802.16|16682.16|16803.18|16683.18|16802.16|16682.16|10
1642594740000|2022-01-19 12:19:00|16801.97|16681.97|16800.82|16680.82|16801.97|16681.97|16800.1|16680.1|10
1642594750000|2022-01-19 12:19:10|16800.81|16680.81|16797.77|16677.77|16800.81|16680.81|16797.77|16677.77|9
1642594760000|2022-01-19 12:19:20|16797.49|16677.49|16795.09|16675.09|16797.49|16677.49|16795.09|16675.09|9
1642594770000|2022-01-19 12:19:30|16795.03|16675.03|16792.57|16672.57|16795.03|16675.03|16792.57|16672.57|10
1642594780000|2022-01-19 12:19:40|16792.6|16672.6|16791.81|16671.81|16792.6|16672.6|16791.67|16671.67|9
1642594790000|2022-01-19 12:19:50|16791.29|16671.29|16792.17|16672.17|16792.41|16672.41|16791.24|16671.24|10
1642594800000|2022-01-19 12:20:00|16792.14|16672.14|16791.76|16671.76|16792.14|16672.14|16791.64|16671.64|10
1642594810000|2022-01-19 12:20:10|16791.73|16671.73|16787.79|16667.79|16791.73|16671.73|16787.79|16667.79|10
1642594820000|2022-01-19 12:20:20|16787.88|16667.88|16784.74|16664.74|16787.88|16667.88|16784.74|16664.74|10
1642594830000|2022-01-19 12:20:30|16784.08|16664.08|16780.41|16660.41|16784.08|16664.08|16780.33|16660.33|9
1642594840000|2022-01-19 12:20:40|16780.48|16660.48|16779.44|16659.44|16780.48|16660.48|16779.01|16659.01|9
1642594850000|2022-01-19 12:20:50|16779.46|16659.46|16775.84|16655.84|16779.46|16659.46|16775.84|16655.84|10
1642594860000|2022-01-19 12:21:00|16775.81|16655.81|16774.19|16654.19|16776.1|16656.1|16774.19|16654.19|10
1642594870000|2022-01-19 12:21:10|16774.31|16654.31|16775.17|16655.17|16775.45|16655.45|16774.19|16654.19|9
1642594880000|2022-01-19 12:21:20|16775.03|16655.03|16777.77|16657.77|16777.77|16657.77|16775.03|16655.03|10
1642594890000|2022-01-19 12:21:30|16779.2|16659.2|16781.71|16661.71|16781.71|16661.71|16779.2|16659.2|10
1642594900000|2022-01-19 12:21:40|16781.77|16661.77|16781.99|16661.99|16781.99|16661.99|16781.42|16661.42|8
1642594910000|2022-01-19 12:21:50|16782.05|16662.05|16785|16665|16785.03|16665.03|16782.05|16662.05|10
1642594920000|2022-01-19 12:22:00|16785.13|16665.13|16784.01|16664.01|16785.29|16665.29|16783.82|16663.82|9
1642594930000|2022-01-19 12:22:10|16783.72|16663.72|16782.12|16662.12|16783.72|16663.72|16782.12|16662.12|9
1642594940000|2022-01-19 12:22:20|16782.13|16662.13|16783.81|16663.81|16783.81|16663.81|16782.13|16662.13|10
1642594950000|2022-01-19 12:22:30|16783.74|16663.74|16784.85|16664.85|16784.85|16664.85|16783.52|16663.52|10
1642594960000|2022-01-19 12:22:40|16785|16665|16786.61|16666.61|16786.63|16666.63|16785|16665|10
1642594970000|2022-01-19 12:22:50|16786.71|16666.71|16787.53|16667.53|16787.53|16667.53|16786.56|16666.56|8
1642594980000|2022-01-19 12:23:00|16787.36|16667.36|16785.34|16665.34|16787.39|16667.39|16785.34|16665.34|10
1642594990000|2022-01-19 12:23:10|16784.93|16664.93|16783.88|16663.88|16785.09|16665.09|16783.88|16663.88|10
1642595000000|2022-01-19 12:23:20|16783.61|16663.61|16783.09|16663.09|16783.69|16663.69|16783.03|16663.03|10
1642595010000|2022-01-19 12:23:30|16783.1|16663.1|16779.9|16659.9|16783.24|16663.24|16779.81|16659.81|10
1642595020000|2022-01-19 12:23:40|16779.39|16659.39|16778.23|16658.23|16779.39|16659.39|16778.23|16658.23|10
1642595030000|2022-01-19 12:23:50|16777.98|16657.98|16777.42|16657.42|16777.98|16657.98|16777.27|16657.27|10
1642595040000|2022-01-19 12:24:00|16777.38|16657.38|16778.77|16658.77|16778.86|16658.86|16777.38|16657.38|10
1642595050000|2022-01-19 12:24:10|16778.88|16658.88|16778.76|16658.76|16778.98|16658.98|16778.4|16658.4|10
1642595060000|2022-01-19 12:24:20|16779.95|16659.95|16779.74|16659.74|16780.79|16660.79|16779.64|16659.64|9
1642595070000|2022-01-19 12:24:30|16779.07|16659.07|16776.47|16656.47|16779.07|16659.07|16776.23|16656.23|10
1642595080000|2022-01-19 12:24:40|16776.45|16656.45|16775.48|16655.48|16776.49|16656.49|16775.31|16655.31|10
1642595090000|2022-01-19 12:24:50|16775.53|16655.53|16775.12|16655.12|16775.67|16655.67|16774.92|16654.92|10
1642595100000|2022-01-19 12:25:00|16775.11|16655.11|16772.08|16652.08|16775.13|16655.13|16772.08|16652.08|10
1642595110000|2022-01-19 12:25:10|16771.74|16651.74|16772.11|16652.11|16772.66|16652.66|16770.76|16650.76|8
1642595120000|2022-01-19 12:25:20|16772.36|16652.36|16772.27|16652.27|16773.2|16653.2|16772.19|16652.19|10
1642595130000|2022-01-19 12:25:30|16772.36|16652.36|16771.83|16651.83|16772.4|16652.4|16771.83|16651.83|10
1642595140000|2022-01-19 12:25:40|16771.82|16651.82|16771.9|16651.9|16772.11|16652.11|16771.08|16651.08|10
1642595150000|2022-01-19 12:25:50|16771.91|16651.91|16771.65|16651.65|16771.94|16651.94|16771.65|16651.65|10
1642595160000|2022-01-19 12:26:00|16771.56|16651.56|16774.17|16654.17|16774.43|16654.43|16771.56|16651.56|9
1642595170000|2022-01-19 12:26:10|16775.02|16655.02|16777.07|16657.07|16777.07|16657.07|16775.02|16655.02|10
1642595180000|2022-01-19 12:26:20|16777.06|16657.06|16779.31|16659.31|16779.31|16659.31|16777.06|16657.06|9
1642595190000|2022-01-19 12:26:30|16779.42|16659.42|16782.6|16662.6|16782.82|16662.82|16779.42|16659.42|10
1642595200000|2022-01-19 12:26:40|16782.63|16662.63|16784.84|16664.84|16784.89|16664.89|16782.63|16662.63|9
1642595210000|2022-01-19 12:26:50|16785.16|16665.16|16784.56|16664.56|16785.16|16665.16|16784.37|16664.37|9
1642595220000|2022-01-19 12:27:00|16784.76|16664.76|16785.35|16665.35|16785.35|16665.35|16784.51|16664.51|9
1642595230000|2022-01-19 12:27:10|16785.38|16665.38|16786.41|16666.41|16786.41|16666.41|16785.38|16665.38|9
1642595240000|2022-01-19 12:27:20|16786.49|16666.49|16787.84|16667.84|16787.9|16667.9|16786.49|16666.49|9
1642595250000|2022-01-19 12:27:30|16788.07|16668.07|16790.8|16670.8|16790.8|16670.8|16788.07|16668.07|9
1642595260000|2022-01-19 12:27:40|16791.33|16671.33|16794.06|16674.06|16794.46|16674.46|16791.33|16671.33|10
1642595270000|2022-01-19 12:27:50|16794.17|16674.17|16796.25|16676.25|16796.25|16676.25|16794.07|16674.07|10
1642595280000|2022-01-19 12:28:00|16796.63|16676.63|16798.22|16678.22|16798.22|16678.22|16796.63|16676.63|10
1642595290000|2022-01-19 12:28:10|16798.27|16678.27|16800.91|16680.91|16800.91|16680.91|16797.82|16677.82|9
1642595300000|2022-01-19 12:28:20|16800.81|16680.81|16803.56|16683.56|16803.56|16683.56|16800.81|16680.81|10
1642595310000|2022-01-19 12:28:30|16803.69|16683.69|16806.76|16686.76|16807.42|16687.42|16803.69|16683.69|10
1642595320000|2022-01-19 12:28:40|16806.35|16686.35|16808.16|16688.16|16808.16|16688.16|16806.35|16686.35|9
1642595330000|2022-01-19 12:28:50|16808.48|16688.48|16812.19|16692.19|16812.19|16692.19|16808.48|16688.48|10
1642595340000|2022-01-19 12:29:00|16812.79|16692.79|16814.91|16694.91|16814.91|16694.91|16812.79|16692.79|8
1642595350000|2022-01-19 12:29:10|16816.93|16696.93|16819.84|16699.84|16820.02|16700.02|16816.93|16696.93|10
1642595360000|2022-01-19 12:29:20|16819.78|16699.78|16816.32|16696.32|16819.78|16699.78|16816.32|16696.32|10
1642595370000|2022-01-19 12:29:30|16816.68|16696.68|16818.99|16698.99|16818.99|16698.99|16816.01|16696.01|10
1642595380000|2022-01-19 12:29:40|16819.04|16699.04|16817.44|16697.44|16819.04|16699.04|16817.2|16697.2|10
1642595390000|2022-01-19 12:29:50|16817.59|16697.59|16817.31|16697.31|16818.05|16698.05|16817.31|16697.31|10
1642595400000|2022-01-19 12:30:00|16816.74|16696.74|16817.27|16697.27|16817.27|16697.27|16816.38|16696.38|10
1642595410000|2022-01-19 12:30:10|16816.97|16696.97|16817.98|16697.98|16817.98|16697.98|16816.97|16696.97|10
1642595420000|2022-01-19 12:30:20|16818.55|16698.55|16818.04|16698.04|16819.51|16699.51|16818.04|16698.04|10
1642595430000|2022-01-19 12:30:30|16817.78|16697.78|16814.51|16694.51|16817.78|16697.78|16814.51|16694.51|10
1642595440000|2022-01-19 12:30:40|16814.29|16694.29|16811.46|16691.46|16814.29|16694.29|16811.46|16691.46|10
1642595450000|2022-01-19 12:30:50|16811.33|16691.33|16810.06|16690.06|16811.4|16691.4|16810.06|16690.06|9
1642595460000|2022-01-19 12:31:00|16810.63|16690.63|16810.6|16690.6|16810.95|16690.95|16810.37|16690.37|9
1642595470000|2022-01-19 12:31:10|16810.5|16690.5|16812.9|16692.9|16812.9|16692.9|16810.5|16690.5|8
1642595480000|2022-01-19 12:31:20|16813.04|16693.04|16814.29|16694.29|16814.29|16694.29|16813.04|16693.04|9
1642595490000|2022-01-19 12:31:30|16814.65|16694.65|16814|16694|16814.69|16694.69|16813.93|16693.93|10
1642595500000|2022-01-19 12:31:40|16813.36|16693.36|16812.05|16692.05|16813.44|16693.44|16811.99|16691.99|10
1642595510000|2022-01-19 12:31:50|16811.95|16691.95|16811.6|16691.6|16812.17|16692.17|16811.52|16691.52|10
1642595520000|2022-01-19 12:32:00|16811.54|16691.54|16811.59|16691.59|16812.24|16692.24|16811.54|16691.54|10
1642595530000|2022-01-19 12:32:10|16811.19|16691.19|16809.76|16689.76|16811.19|16691.19|16809.66|16689.66|9
1642595540000|2022-01-19 12:32:20|16810|16690|16810.61|16690.61|16810.7|16690.7|16810|16690|9
1642595550000|2022-01-19 12:32:30|16810.52|16690.52|16811.46|16691.46|16811.59|16691.59|16810.52|16690.52|9
1642595560000|2022-01-19 12:32:40|16810.98|16690.98|16811.09|16691.09|16811.46|16691.46|16810.63|16690.63|9
1642595570000|2022-01-19 12:32:50|16811.1|16691.1|16810.35|16690.35|16811.1|16691.1|16810.35|16690.35|10
1642595580000|2022-01-19 12:33:00|16810.43|16690.43|16811.98|16691.98|16811.98|16691.98|16810.11|16690.11|10
1642595590000|2022-01-19 12:33:10|16812.37|16692.37|16814.47|16694.47|16814.47|16694.47|16812.37|16692.37|10
1642595600000|2022-01-19 12:33:20|16814.49|16694.49|16817.58|16697.58|16817.64|16697.64|16814.49|16694.49|9
1642595610000|2022-01-19 12:33:30|16817.7|16697.7|16818.91|16698.91|16818.91|16698.91|16817.7|16697.7|10
1642595620000|2022-01-19 12:33:40|16818.9|16698.9|16819.63|16699.63|16819.63|16699.63|16818.82|16698.82|10
1642595630000|2022-01-19 12:33:50|16819.51|16699.51|16820.44|16700.44|16820.44|16700.44|16819.51|16699.51|10
1642595640000|2022-01-19 12:34:00|16820.42|16700.42|16821.24|16701.24|16821.24|16701.24|16820.1|16700.1|8
1642595650000|2022-01-19 12:34:10|16821.82|16701.82|16824.42|16704.42|16824.42|16704.42|16821.75|16701.75|9
1642595660000|2022-01-19 12:34:20|16825.29|16705.29|16828.23|16708.23|16828.26|16708.26|16825.29|16705.29|10
1642595670000|2022-01-19 12:34:30|16828.32|16708.32|16829.18|16709.18|16829.18|16709.18|16828.28|16708.28|9
1642595680000|2022-01-19 12:34:40|16829.11|16709.11|16828.61|16708.61|16829.11|16709.11|16828.61|16708.61|9
1642595690000|2022-01-19 12:34:50|16827.61|16707.61|16821.88|16701.88|16827.72|16707.72|16821.88|16701.88|9
1642595700000|2022-01-19 12:35:00|16821.46|16701.46|16818.62|16698.62|16821.46|16701.46|16818.62|16698.62|9
1642595710000|2022-01-19 12:35:10|16817.83|16697.83|16815.87|16695.87|16817.83|16697.83|16815.87|16695.87|10
1642595720000|2022-01-19 12:35:20|16815.52|16695.52|16813.53|16693.53|16815.52|16695.52|16813.53|16693.53|10
1642595730000|2022-01-19 12:35:30|16813.45|16693.45|16812.9|16692.9|16814.31|16694.31|16812.9|16692.9|8
1642595740000|2022-01-19 12:35:40|16813.02|16693.02|16812.45|16692.45|16813.7|16693.7|16812.45|16692.45|10
1642595750000|2022-01-19 12:35:50|16812.54|16692.54|16810.92|16690.92|16812.58|16692.58|16810.92|16690.92|10
1642595760000|2022-01-19 12:36:00|16810.88|16690.88|16808.8|16688.8|16810.97|16690.97|16808.8|16688.8|10
1642595770000|2022-01-19 12:36:10|16808.6|16688.6|16808.43|16688.43|16809.03|16689.03|16808.2|16688.2|10
1642595780000|2022-01-19 12:36:20|16808.28|16688.28|16803.38|16683.38|16808.28|16688.28|16803.38|16683.38|10
1642595790000|2022-01-19 12:36:30|16802.28|16682.28|16802.27|16682.27|16802.46|16682.46|16801.45|16681.45|10
1642595800000|2022-01-19 12:36:40|16802.43|16682.43|16802.35|16682.35|16802.86|16682.86|16801.72|16681.72|10
1642595810000|2022-01-19 12:36:50|16801.99|16681.99|16802.37|16682.37|16802.98|16682.98|16801.99|16681.99|10
1642595820000|2022-01-19 12:37:00|16802.28|16682.28|16804.13|16684.13|16804.13|16684.13|16801.66|16681.66|10
1642595830000|2022-01-19 12:37:10|16804.35|16684.35|16803.89|16683.89|16805.07|16685.07|16803.78|16683.78|10
1642595840000|2022-01-19 12:37:20|16804|16684|16803.87|16683.87|16804.4|16684.4|16803.87|16683.87|9
1642595850000|2022-01-19 12:37:30|16804.01|16684.01|16803.03|16683.03|16804.56|16684.56|16803.03|16683.03|9
1642595860000|2022-01-19 12:37:40|16803.15|16683.15|16802.68|16682.68|16803.25|16683.25|16802.68|16682.68|9
1642595870000|2022-01-19 12:37:50|16802.87|16682.87|16803.94|16683.94|16803.94|16683.94|16802.31|16682.31|10
1642595880000|2022-01-19 12:38:00|16804.11|16684.11|16804.05|16684.05|16804.14|16684.14|16803.66|16683.66|9
1642595890000|2022-01-19 12:38:10|16804.08|16684.08|16806.77|16686.77|16806.77|16686.77|16803.96|16683.96|10
1642595900000|2022-01-19 12:38:20|16806.78|16686.78|16807.44|16687.44|16807.46|16687.46|16806.65|16686.65|8
1642595910000|2022-01-19 12:38:30|16807.07|16687.07|16805.61|16685.61|16807.31|16687.31|16805.61|16685.61|9
1642595920000|2022-01-19 12:38:40|16805.72|16685.72|16804.49|16684.49|16805.78|16685.78|16804.44|16684.44|10
1642595930000|2022-01-19 12:38:50|16803.95|16683.95|16804.5|16684.5|16804.77|16684.77|16803.66|16683.66|10
1642595940000|2022-01-19 12:39:00|16804.31|16684.31|16800.37|16680.37|16804.91|16684.91|16800.37|16680.37|10
1642595950000|2022-01-19 12:39:10|16800.05|16680.05|16795.62|16675.62|16800.05|16680.05|16795.62|16675.62|10
1642595960000|2022-01-19 12:39:20|16795.74|16675.74|16793.29|16673.29|16795.74|16675.74|16793.29|16673.29|10
1642595970000|2022-01-19 12:39:30|16793.27|16673.27|16789.63|16669.63|16793.27|16673.27|16789.63|16669.63|10
1642595980000|2022-01-19 12:39:40|16788.8|16668.8|16783.34|16663.34|16788.8|16668.8|16783.21|16663.21|10
1642595990000|2022-01-19 12:39:50|16783.24|16663.24|16781.17|16661.17|16783.28|16663.28|16781.17|16661.17|10
1642596000000|2022-01-19 12:40:00|16780.09|16660.09|16774.15|16654.15|16780.09|16660.09|16774.15|16654.15|10
1642596010000|2022-01-19 12:40:10|16774.2|16654.2|16768.59|16648.59|16774.2|16654.2|16768.59|16648.59|10
1642596020000|2022-01-19 12:40:20|16768.82|16648.82|16762.77|16642.77|16768.82|16648.82|16762.77|16642.77|10
1642596030000|2022-01-19 12:40:30|16762.28|16642.28|16759.06|16639.06|16762.28|16642.28|16759.06|16639.06|10
1642596040000|2022-01-19 12:40:40|16758.73|16638.73|16756.62|16636.62|16758.83|16638.83|16756.62|16636.62|10
1642596050000|2022-01-19 12:40:50|16755.62|16635.62|16757.31|16637.31|16757.42|16637.42|16755.62|16635.62|10
1642596060000|2022-01-19 12:41:00|16757.05|16637.05|16754.88|16634.88|16757.05|16637.05|16754.83|16634.83|10
1642596070000|2022-01-19 12:41:10|16754.76|16634.76|16747.44|16627.44|16754.76|16634.76|16747.18|16627.18|10
1642596080000|2022-01-19 12:41:20|16747.32|16627.32|16744.68|16624.68|16747.32|16627.32|16744.68|16624.68|10
1642596090000|2022-01-19 12:41:30|16744.79|16624.79|16742.41|16622.41|16744.79|16624.79|16742.41|16622.41|10
1642596100000|2022-01-19 12:41:40|16742.27|16622.27|16742.64|16622.64|16742.76|16622.76|16741.63|16621.63|10
1642596110000|2022-01-19 12:41:50|16742.69|16622.69|16744.13|16624.13|16744.13|16624.13|16742.38|16622.38|9
1642596120000|2022-01-19 12:42:00|16744.07|16624.07|16744.66|16624.66|16744.66|16624.66|16743.99|16623.99|10
1642596130000|2022-01-19 12:42:10|16744.71|16624.71|16747.59|16627.59|16747.59|16627.59|16744.71|16624.71|10
1642596140000|2022-01-19 12:42:20|16747.77|16627.77|16746.61|16626.61|16747.91|16627.91|16746.61|16626.61|10
1642596150000|2022-01-19 12:42:30|16746.39|16626.39|16744.77|16624.77|16746.48|16626.48|16744.77|16624.77|10
1642596160000|2022-01-19 12:42:40|16744|16624|16740.76|16620.76|16744|16624|16740.76|16620.76|10
1642596170000|2022-01-19 12:42:50|16740.09|16620.09|16738.2|16618.2|16740.14|16620.14|16738.17|16618.17|9
1642596180000|2022-01-19 12:43:00|16738.27|16618.27|16738.96|16618.96|16739.05|16619.05|16738.11|16618.11|10
1642596190000|2022-01-19 12:43:10|16738.8|16618.8|16740.16|16620.16|16740.16|16620.16|16738.33|16618.33|10
1642596200000|2022-01-19 12:43:20|16740.05|16620.05|16740.38|16620.38|16740.38|16620.38|16739.35|16619.35|10
1642596210000|2022-01-19 12:43:30|16740.65|16620.65|16741.65|16621.65|16742.16|16622.16|16740.65|16620.65|10
1642596220000|2022-01-19 12:43:40|16741.73|16621.73|16743.46|16623.46|16743.46|16623.46|16741.73|16621.73|10
1642596230000|2022-01-19 12:43:50|16743.73|16623.73|16743.23|16623.23|16743.91|16623.91|16743.23|16623.23|10
1642596240000|2022-01-19 12:44:00|16742.98|16622.98|16744.76|16624.76|16744.76|16624.76|16742.72|16622.72|10
1642596250000|2022-01-19 12:44:10|16745.28|16625.28|16745.24|16625.24|16745.31|16625.31|16744.96|16624.96|10
1642596260000|2022-01-19 12:44:20|16745.19|16625.19|16746.52|16626.52|16746.52|16626.52|16745.19|16625.19|10
1642596270000|2022-01-19 12:44:30|16746.28|16626.28|16746.79|16626.79|16746.79|16626.79|16746.23|16626.23|9
1642596280000|2022-01-19 12:44:40|16746.42|16626.42|16746.67|16626.67|16746.73|16626.73|16746.32|16626.32|9
1642596290000|2022-01-19 12:44:50|16746.68|16626.68|16744.73|16624.73|16746.68|16626.68|16744.73|16624.73|9
1642596300000|2022-01-19 12:45:00|16744.24|16624.24|16741.44|16621.44|16744.24|16624.24|16740.41|16620.41|10
1642596310000|2022-01-19 12:45:10|16741.91|16621.91|16723.97|16603.97|16741.91|16621.91|16723.97|16603.97|10
1642596320000|2022-01-19 12:45:20|16725.29|16605.29|16724.24|16604.24|16725.29|16605.29|16722.64|16602.64|10
1642596330000|2022-01-19 12:45:30|16724.46|16604.46|16729.15|16609.15|16729.15|16609.15|16724.44|16604.44|10
1642596340000|2022-01-19 12:45:40|16730.03|16610.03|16732.02|16612.02|16732.03|16612.03|16730.03|16610.03|10
1642596350000|2022-01-19 12:45:50|16732.42|16612.42|16740.08|16620.08|16740.08|16620.08|16732.42|16612.42|10
1642596360000|2022-01-19 12:46:00|16740.85|16620.85|16747.76|16627.76|16747.76|16627.76|16740.85|16620.85|10
1642596370000|2022-01-19 12:46:10|16747.57|16627.57|16753.77|16633.77|16753.77|16633.77|16747.57|16627.57|10
1642596380000|2022-01-19 12:46:20|16753.78|16633.78|16756.97|16636.97|16757.22|16637.22|16753.78|16633.78|10
1642596390000|2022-01-19 12:46:30|16757.14|16637.14|16758.63|16638.63|16758.63|16638.63|16757.13|16637.13|10
1642596400000|2022-01-19 12:46:40|16758.8|16638.8|16762.99|16642.99|16762.99|16642.99|16758.8|16638.8|10
1642596410000|2022-01-19 12:46:50|16764.68|16644.68|16766.02|16646.02|16766.02|16646.02|16764.39|16644.39|10
1642596420000|2022-01-19 12:47:00|16766.35|16646.35|16765.75|16645.75|16767.05|16647.05|16765.75|16645.75|10
1642596430000|2022-01-19 12:47:10|16765.52|16645.52|16762.58|16642.58|16765.71|16645.71|16762.58|16642.58|10
1642596440000|2022-01-19 12:47:20|16761.5|16641.5|16761.12|16641.12|16761.55|16641.55|16760.8|16640.8|10
1642596450000|2022-01-19 12:47:30|16761.62|16641.62|16765.37|16645.37|16765.37|16645.37|16761.46|16641.46|10
1642596460000|2022-01-19 12:47:40|16765.96|16645.96|16770.55|16650.55|16770.55|16650.55|16765.96|16645.96|9
1642596470000|2022-01-19 12:47:50|16770.61|16650.61|16771.48|16651.48|16771.64|16651.64|16770.2|16650.2|10
1642596480000|2022-01-19 12:48:00|16771.79|16651.79|16772.2|16652.2|16772.72|16652.72|16771.79|16651.79|10
1642596490000|2022-01-19 12:48:10|16772.06|16652.06|16775.41|16655.41|16775.41|16655.41|16772.06|16652.06|10
1642596500000|2022-01-19 12:48:20|16775.87|16655.87|16777.01|16657.01|16777.01|16657.01|16775.87|16655.87|10
1642596510000|2022-01-19 12:48:30|16776.67|16656.67|16778.27|16658.27|16778.27|16658.27|16776.67|16656.67|9
1642596520000|2022-01-19 12:48:40|16778.87|16658.87|16777.43|16657.43|16778.94|16658.94|16777.43|16657.43|10
1642596530000|2022-01-19 12:48:50|16777.62|16657.62|16779.01|16659.01|16779.29|16659.29|16777.62|16657.62|10
1642596540000|2022-01-19 12:49:00|16779.71|16659.71|16780.58|16660.58|16780.73|16660.73|16779.63|16659.63|10
1642596550000|2022-01-19 12:49:10|16780.44|16660.44|16782.08|16662.08|16782.08|16662.08|16780.34|16660.34|10
1642596560000|2022-01-19 12:49:20|16781.81|16661.81|16783.13|16663.13|16783.13|16663.13|16781.37|16661.37|10
1642596570000|2022-01-19 12:49:30|16783.55|16663.55|16786.8|16666.8|16787.22|16667.22|16783.55|16663.55|10
1642596580000|2022-01-19 12:49:40|16787.38|16667.38|16788.35|16668.35|16788.91|16668.91|16787.38|16667.38|10
1642596590000|2022-01-19 12:49:50|16788.41|16668.41|16787.65|16667.65|16788.73|16668.73|16787.21|16667.21|10
1642596600000|2022-01-19 12:50:00|16787.24|16667.24|16786.13|16666.13|16787.62|16667.62|16786.13|16666.13|10
1642596610000|2022-01-19 12:50:10|16786|16666|16782.79|16662.79|16786|16666|16782.79|16662.79|10
1642596620000|2022-01-19 12:50:20|16782.72|16662.72|16780.89|16660.89|16782.72|16662.72|16780.89|16660.89|10
1642596630000|2022-01-19 12:50:30|16780.68|16660.68|16776.96|16656.96|16780.68|16660.68|16776.96|16656.96|10
1642596640000|2022-01-19 12:50:40|16776.53|16656.53|16773.77|16653.77|16776.55|16656.55|16773.77|16653.77|9
1642596650000|2022-01-19 12:50:50|16773.51|16653.51|16771.94|16651.94|16773.58|16653.58|16771.92|16651.92|9
1642596660000|2022-01-19 12:51:00|16771.51|16651.51|16770.59|16650.59|16771.51|16651.51|16770.59|16650.59|9
1642596670000|2022-01-19 12:51:10|16770.48|16650.48|16772|16652|16772.09|16652.09|16770.48|16650.48|10
1642596680000|2022-01-19 12:51:20|16772.74|16652.74|16775.57|16655.57|16775.57|16655.57|16772.74|16652.74|9
1642596690000|2022-01-19 12:51:30|16777.17|16657.17|16781.36|16661.36|16781.36|16661.36|16777.17|16657.17|10
1642596700000|2022-01-19 12:51:40|16781.37|16661.37|16784.37|16664.37|16784.37|16664.37|16781.37|16661.37|9
1642596710000|2022-01-19 12:51:50|16784.05|16664.05|16784.97|16664.97|16785.4|16665.4|16784.05|16664.05|8
1642596720000|2022-01-19 12:52:00|16784.62|16664.62|16783.39|16663.39|16784.74|16664.74|16783.39|16663.39|10
1642596730000|2022-01-19 12:52:10|16783.44|16663.44|16783.83|16663.83|16783.83|16663.83|16783.2|16663.2|10
1642596740000|2022-01-19 12:52:20|16783.43|16663.43|16783.67|16663.67|16784.16|16664.16|16783.43|16663.43|10
1642596750000|2022-01-19 12:52:30|16782.76|16662.76|16782.24|16662.24|16782.76|16662.76|16781.93|16661.93|10
1642596760000|2022-01-19 12:52:40|16782.39|16662.39|16783.05|16663.05|16783.05|16663.05|16782.22|16662.22|8
1642596770000|2022-01-19 12:52:50|16783.2|16663.2|16784.37|16664.37|16784.7|16664.7|16783.2|16663.2|9
1642596780000|2022-01-19 12:53:00|16784.53|16664.53|16784.43|16664.43|16784.53|16664.53|16784.05|16664.05|9
1642596790000|2022-01-19 12:53:10|16784.5|16664.5|16784.81|16664.81|16785.06|16665.06|16784.23|16664.23|9
1642596800000|2022-01-19 12:53:20|16785.08|16665.08|16783.28|16663.28|16785.38|16665.38|16783.28|16663.28|10
1642596810000|2022-01-19 12:53:30|16783.19|16663.19|16783.09|16663.09|16783.25|16663.25|16782.8|16662.8|9
1642596820000|2022-01-19 12:53:40|16783.18|16663.18|16783.55|16663.55|16783.62|16663.62|16783.18|16663.18|7
1642596830000|2022-01-19 12:53:50|16783.54|16663.54|16781.49|16661.49|16783.54|16663.54|16781.49|16661.49|8
1642596840000|2022-01-19 12:54:00|16781.56|16661.56|16782.24|16662.24|16782.24|16662.24|16780.7|16660.7|8
1642596850000|2022-01-19 12:54:10|16782.19|16662.19|16787.62|16667.62|16787.62|16667.62|16782.19|16662.19|10
1642596860000|2022-01-19 12:54:20|16787.27|16667.27|16789.06|16669.06|16789.22|16669.22|16787.27|16667.27|9
1642596870000|2022-01-19 12:54:30|16789.2|16669.2|16788.87|16668.87|16789.47|16669.47|16788.87|16668.87|10
1642596880000|2022-01-19 12:54:40|16788.78|16668.78|16788.94|16668.94|16788.94|16668.94|16788.71|16668.71|8
1642596890000|2022-01-19 12:54:50|16789.22|16669.22|16790.68|16670.68|16790.68|16670.68|16789.22|16669.22|10
1642596900000|2022-01-19 12:55:00|16790.96|16670.96|16792.13|16672.13|16792.13|16672.13|16790.96|16670.96|10
1642596910000|2022-01-19 12:55:10|16792.6|16672.6|16797.08|16677.08|16797.26|16677.26|16792.6|16672.6|10
1642596920000|2022-01-19 12:55:20|16797.75|16677.75|16797.76|16677.76|16798.45|16678.45|16797.63|16677.63|10
1642596930000|2022-01-19 12:55:30|16797.78|16677.78|16799.18|16679.18|16799.18|16679.18|16797.78|16677.78|10
1642596940000|2022-01-19 12:55:40|16799.26|16679.26|16799.96|16679.96|16799.96|16679.96|16799.26|16679.26|10
1642596950000|2022-01-19 12:55:50|16800.13|16680.13|16800.01|16680.01|16800.6|16680.6|16799.67|16679.67|10
1642596960000|2022-01-19 12:56:00|16799.96|16679.96|16798.95|16678.95|16800.11|16680.11|16798.95|16678.95|9
1642596970000|2022-01-19 12:56:10|16799.25|16679.25|16799.68|16679.68|16799.76|16679.76|16799.25|16679.25|10
1642596980000|2022-01-19 12:56:20|16799.2|16679.2|16798.06|16678.06|16799.35|16679.35|16798.06|16678.06|10
1642596990000|2022-01-19 12:56:30|16797.65|16677.65|16797.76|16677.76|16797.76|16677.76|16796.97|16676.97|10
1642597000000|2022-01-19 12:56:40|16797.25|16677.25|16796.12|16676.12|16797.25|16677.25|16796.12|16676.12|9
1642597010000|2022-01-19 12:56:50|16795.57|16675.57|16788.86|16668.86|16795.57|16675.57|16788.43|16668.43|10
1642597020000|2022-01-19 12:57:00|16788.77|16668.77|16786.62|16666.62|16789.62|16669.62|16786.48|16666.48|10
1642597030000|2022-01-19 12:57:10|16786.65|16666.65|16783.28|16663.28|16786.65|16666.65|16783.28|16663.28|10
1642597040000|2022-01-19 12:57:20|16782.89|16662.89|16782.09|16662.09|16782.91|16662.91|16782|16662|9
1642597050000|2022-01-19 12:57:30|16782|16662|16780.99|16660.99|16782|16662|16780.25|16660.25|8
1642597060000|2022-01-19 12:57:40|16781.09|16661.09|16780.01|16660.01|16781.09|16661.09|16780.01|16660.01|10
1642597070000|2022-01-19 12:57:50|16779.55|16659.55|16779.51|16659.51|16780.79|16660.79|16779.3|16659.3|10
1642597080000|2022-01-19 12:58:00|16779.72|16659.72|16779.11|16659.11|16779.72|16659.72|16778.41|16658.41|9
1642597090000|2022-01-19 12:58:10|16779.51|16659.51|16784.42|16664.42|16784.42|16664.42|16779.51|16659.51|10
1642597100000|2022-01-19 12:58:20|16784.57|16664.57|16788.83|16668.83|16788.83|16668.83|16784.57|16664.57|10
1642597110000|2022-01-19 12:58:30|16788.88|16668.88|16789.4|16669.4|16789.74|16669.74|16788.88|16668.88|9
1642597120000|2022-01-19 12:58:40|16789.12|16669.12|16791.76|16671.76|16791.76|16671.76|16789.04|16669.04|9
1642597130000|2022-01-19 12:58:50|16791.75|16671.75|16791.86|16671.86|16792.45|16672.45|16791.75|16671.75|10
1642597140000|2022-01-19 12:59:00|16791.89|16671.89|16790.57|16670.57|16792.38|16672.38|16790.57|16670.57|10
1642597150000|2022-01-19 12:59:10|16790|16670|16786.87|16666.87|16790|16670|16786.87|16666.87|10
1642597160000|2022-01-19 12:59:20|16786.6|16666.6|16783.88|16663.88|16786.6|16666.6|16783.88|16663.88|10
1642597170000|2022-01-19 12:59:30|16784.09|16664.09|16780.49|16660.49|16784.09|16664.09|16780.49|16660.49|10
1642597180000|2022-01-19 12:59:40|16780.1|16660.1|16778.09|16658.09|16781|16661|16778.09|16658.09|10
1642597190000|2022-01-19 12:59:50|16778.05|16658.05|16776.04|16656.04|16778.16|16658.16|16776.04|16656.04|10
1642597200000|2022-01-19 13:00:00|16776.97|16656.97|16780.66|16660.66|16780.66|16660.66|16776.53|16656.53|10
1642597210000|2022-01-19 13:00:10|16780.87|16660.87|16778.67|16658.67|16780.87|16660.87|16778.67|16658.67|10
1642597220000|2022-01-19 13:00:20|16777.7|16657.7|16776|16656|16778.01|16658.01|16775.54|16655.54|10
1642597230000|2022-01-19 13:00:30|16776.38|16656.38|16777.58|16657.58|16777.58|16657.58|16775.39|16655.39|10
1642597240000|2022-01-19 13:00:40|16777.66|16657.66|16779.97|16659.97|16779.97|16659.97|16777.66|16657.66|10
1642597250000|2022-01-19 13:00:50|16779.99|16659.99|16784.42|16664.42|16784.42|16664.42|16779.99|16659.99|10
1642597260000|2022-01-19 13:01:00|16784.71|16664.71|16791.51|16671.51|16791.51|16671.51|16784.71|16664.71|10
1642597270000|2022-01-19 13:01:10|16792.77|16672.77|16795.06|16675.06|16795.06|16675.06|16792.77|16672.77|9
1642597280000|2022-01-19 13:01:20|16795.54|16675.54|16800.04|16680.04|16800.04|16680.04|16795.54|16675.54|10
1642597290000|2022-01-19 13:01:30|16801.32|16681.32|16803.4|16683.4|16803.4|16683.4|16801.32|16681.32|10
1642597300000|2022-01-19 13:01:40|16803.9|16683.9|16804.02|16684.02|16804.31|16684.31|16803.9|16683.9|10
1642597310000|2022-01-19 13:01:50|16804.27|16684.27|16804.67|16684.67|16805.01|16685.01|16804.27|16684.27|10
1642597320000|2022-01-19 13:02:00|16804.5|16684.5|16804|16684|16805.05|16685.05|16804|16684|10
1642597330000|2022-01-19 13:02:10|16803.84|16683.84|16804.2|16684.2|16804.2|16684.2|16803.58|16683.58|9
1642597340000|2022-01-19 13:02:20|16804.17|16684.17|16804.05|16684.05|16805.14|16685.14|16804.05|16684.05|10
1642597350000|2022-01-19 13:02:30|16804.46|16684.46|16805.1|16685.1|16805.32|16685.32|16804.46|16684.46|10
1642597360000|2022-01-19 13:02:40|16805.04|16685.04|16805.87|16685.87|16805.87|16685.87|16804.65|16684.65|10
1642597370000|2022-01-19 13:02:50|16805.72|16685.72|16807.47|16687.47|16807.47|16687.47|16805.68|16685.68|9
1642597380000|2022-01-19 13:03:00|16807.62|16687.62|16809.89|16689.89|16810.13|16690.13|16807.21|16687.21|10
1642597390000|2022-01-19 13:03:10|16810.11|16690.11|16808.46|16688.46|16810.21|16690.21|16808.46|16688.46|10
1642597400000|2022-01-19 13:03:20|16808.71|16688.71|16806.77|16686.77|16809.03|16689.03|16806.77|16686.77|10
1642597410000|2022-01-19 13:03:30|16806.64|16686.64|16806.4|16686.4|16806.64|16686.64|16805.87|16685.87|10
1642597420000|2022-01-19 13:03:40|16806.52|16686.52|16810.11|16690.11|16810.11|16690.11|16806.45|16686.45|10
1642597430000|2022-01-19 13:03:50|16810.77|16690.77|16817.01|16697.01|16817.01|16697.01|16810.77|16690.77|10
1642597440000|2022-01-19 13:04:00|16817.29|16697.29|16818.36|16698.36|16818.39|16698.39|16817.29|16697.29|10
1642597450000|2022-01-19 13:04:10|16818.49|16698.49|16822.08|16702.08|16822.08|16702.08|16817.75|16697.75|10
1642597460000|2022-01-19 13:04:20|16821.72|16701.72|16823.17|16703.17|16823.17|16703.17|16821.72|16701.72|10
1642597470000|2022-01-19 13:04:30|16823.19|16703.19|16824.84|16704.84|16824.84|16704.84|16822.83|16702.83|10
1642597480000|2022-01-19 13:04:40|16825.05|16705.05|16824.27|16704.27|16825.92|16705.92|16824.27|16704.27|10
1642597490000|2022-01-19 13:04:50|16824.23|16704.23|16821.7|16701.7|16824.23|16704.23|16821.7|16701.7|10
1642597500000|2022-01-19 13:05:00|16821.38|16701.38|16822.13|16702.13|16822.79|16702.79|16821.38|16701.38|10
1642597510000|2022-01-19 13:05:10|16821.87|16701.87|16819.91|16699.91|16821.87|16701.87|16819.91|16699.91|9
1642597520000|2022-01-19 13:05:20|16819.06|16699.06|16816.34|16696.34|16819.06|16699.06|16816.05|16696.05|10
1642597530000|2022-01-19 13:05:30|16816.28|16696.28|16818.08|16698.08|16818.08|16698.08|16816.01|16696.01|10
1642597540000|2022-01-19 13:05:40|16818.2|16698.2|16819.16|16699.16|16819.16|16699.16|16817.95|16697.95|9
1642597550000|2022-01-19 13:05:50|16819.79|16699.79|16823.24|16703.24|16823.24|16703.24|16819.5|16699.5|9
1642597560000|2022-01-19 13:06:00|16823.25|16703.25|16825.89|16705.89|16825.89|16705.89|16823.22|16703.22|10
1642597570000|2022-01-19 13:06:10|16826.05|16706.05|16828.96|16708.96|16828.96|16708.96|16825.67|16705.67|10
1642597580000|2022-01-19 13:06:20|16829.39|16709.39|16831.79|16711.79|16831.79|16711.79|16829.39|16709.39|10
1642597590000|2022-01-19 13:06:30|16832.05|16712.05|16832.81|16712.81|16832.81|16712.81|16831.95|16711.95|10
1642597600000|2022-01-19 13:06:40|16832.5|16712.5|16832.29|16712.29|16832.65|16712.65|16832.06|16712.06|9
1642597610000|2022-01-19 13:06:50|16832.49|16712.49|16832.82|16712.82|16832.82|16712.82|16832.49|16712.49|9
1642597620000|2022-01-19 13:07:00|16832.69|16712.69|16835.35|16715.35|16835.35|16715.35|16832.69|16712.69|10
1642597630000|2022-01-19 13:07:10|16835.38|16715.38|16838.86|16718.86|16838.86|16718.86|16835.38|16715.38|10
1642597640000|2022-01-19 13:07:20|16838.96|16718.96|16839.62|16719.62|16840.24|16720.24|16838.96|16718.96|9
1642597650000|2022-01-19 13:07:30|16839.57|16719.57|16837.71|16717.71|16839.74|16719.74|16837.71|16717.71|10
1642597660000|2022-01-19 13:07:40|16837.64|16717.64|16835.02|16715.02|16838.05|16718.05|16835.02|16715.02|10
1642597670000|2022-01-19 13:07:50|16835.09|16715.09|16831.75|16711.75|16835.09|16715.09|16831.75|16711.75|10
1642597680000|2022-01-19 13:08:00|16831.39|16711.39|16828.99|16708.99|16831.4|16711.4|16828.99|16708.99|10
1642597690000|2022-01-19 13:08:10|16828.64|16708.64|16827.63|16707.63|16829.12|16709.12|16827.63|16707.63|9
1642597700000|2022-01-19 13:08:20|16827.85|16707.85|16825.21|16705.21|16827.85|16707.85|16825.21|16705.21|10
1642597710000|2022-01-19 13:08:30|16825.02|16705.02|16823.5|16703.5|16825.02|16705.02|16823.5|16703.5|9
1642597720000|2022-01-19 13:08:40|16823.99|16703.99|16823.78|16703.78|16823.99|16703.99|16823.13|16703.13|10
1642597730000|2022-01-19 13:08:50|16823.93|16703.93|16824.66|16704.66|16824.66|16704.66|16823.92|16703.92|8
1642597740000|2022-01-19 13:09:00|16823.95|16703.95|16825.25|16705.25|16825.25|16705.25|16823.95|16703.95|10
1642597750000|2022-01-19 13:09:10|16825.54|16705.54|16849.78|16729.78|16849.78|16729.78|16824.74|16704.74|10
1642597760000|2022-01-19 13:09:20|16853.96|16733.96|16860.78|16740.78|16860.78|16740.78|16853.96|16733.96|10
1642597770000|2022-01-19 13:09:30|16861.34|16741.34|16863.81|16743.81|16865.51|16745.51|16861.34|16741.34|10
1642597780000|2022-01-19 13:09:40|16863.59|16743.59|16868.08|16748.08|16868.08|16748.08|16862.62|16742.62|10
1642597790000|2022-01-19 13:09:50|16870.13|16750.13|16868.27|16748.27|16870.23|16750.23|16868.27|16748.27|10
1642597800000|2022-01-19 13:10:00|16867.39|16747.39|16866.72|16746.72|16867.64|16747.64|16866.69|16746.69|10
1642597810000|2022-01-19 13:10:10|16865.95|16745.95|16862.05|16742.05|16865.95|16745.95|16862.05|16742.05|10
1642597820000|2022-01-19 13:10:20|16861.75|16741.75|16857.64|16737.64|16861.77|16741.77|16857.3|16737.3|10
1642597830000|2022-01-19 13:10:30|16856.22|16736.22|16854.79|16734.79|16856.71|16736.71|16854.78|16734.78|10
1642597840000|2022-01-19 13:10:40|16854.02|16734.02|16851.25|16731.25|16854.02|16734.02|16851.25|16731.25|10
1642597850000|2022-01-19 13:10:50|16851.12|16731.12|16848|16728|16851.12|16731.12|16848|16728|10
1642597860000|2022-01-19 13:11:00|16847.37|16727.37|16847.19|16727.19|16848.41|16728.41|16847.16|16727.16|10
1642597870000|2022-01-19 13:11:10|16846.78|16726.78|16846.7|16726.7|16846.78|16726.78|16845.68|16725.68|10
1642597880000|2022-01-19 13:11:20|16847|16727|16847.44|16727.44|16847.68|16727.68|16847|16727|9
1642597890000|2022-01-19 13:11:30|16847.32|16727.32|16851.49|16731.49|16851.49|16731.49|16847.32|16727.32|10
1642597900000|2022-01-19 13:11:40|16852.35|16732.35|16856.59|16736.59|16856.59|16736.59|16852.26|16732.26|10
1642597910000|2022-01-19 13:11:50|16856.85|16736.85|16857.29|16737.29|16857.72|16737.72|16856.85|16736.85|10
1642597920000|2022-01-19 13:12:00|16857.33|16737.33|16862.03|16742.03|16862.08|16742.08|16857.3|16737.3|10
1642597930000|2022-01-19 13:12:10|16862.7|16742.7|16871.29|16751.29|16871.73|16751.73|16862.7|16742.7|10
1642597940000|2022-01-19 13:12:20|16871.34|16751.34|16871.9|16751.9|16872.85|16752.85|16871.02|16751.02|10
1642597950000|2022-01-19 13:12:30|16872.29|16752.29|16872.67|16752.67|16873.54|16753.54|16872.29|16752.29|10
1642597960000|2022-01-19 13:12:40|16872.9|16752.9|16874.39|16754.39|16874.48|16754.48|16872.9|16752.9|10
1642597970000|2022-01-19 13:12:50|16874.23|16754.23|16874.06|16754.06|16874.72|16754.72|16874.06|16754.06|10
1642597980000|2022-01-19 13:13:00|16873.64|16753.64|16873.05|16753.05|16873.64|16753.64|16872.48|16752.48|10
1642597990000|2022-01-19 13:13:10|16872.61|16752.61|16869.19|16749.19|16872.61|16752.61|16869.19|16749.19|10
1642598000000|2022-01-19 13:13:20|16868.68|16748.68|16867.8|16747.8|16868.68|16748.68|16866.8|16746.8|10
1642598010000|2022-01-19 13:13:30|16867.9|16747.9|16867.3|16747.3|16868.15|16748.15|16867.11|16747.11|10
1642598020000|2022-01-19 13:13:40|16866.8|16746.8|16864.57|16744.57|16866.8|16746.8|16863.54|16743.54|10
1642598030000|2022-01-19 13:13:50|16864.89|16744.89|16865.47|16745.47|16865.68|16745.68|16864.89|16744.89|8
1642598040000|2022-01-19 13:14:00|16864.56|16744.56|16865.18|16745.18|16865.4|16745.4|16864.56|16744.56|8
1642598050000|2022-01-19 13:14:10|16865.37|16745.37|16864.87|16744.87|16865.37|16745.37|16864.66|16744.66|10
1642598060000|2022-01-19 13:14:20|16864.84|16744.84|16866.45|16746.45|16866.45|16746.45|16864.77|16744.77|10
1642598070000|2022-01-19 13:14:30|16866|16746|16869.13|16749.13|16869.39|16749.39|16865.77|16745.77|10
1642598080000|2022-01-19 13:14:40|16869.78|16749.78|16872.2|16752.2|16873|16753|16869.78|16749.78|9
1642598090000|2022-01-19 13:14:50|16873.62|16753.62|16876.28|16756.28|16876.59|16756.59|16873.62|16753.62|10
1642598100000|2022-01-19 13:15:00|16876.2|16756.2|16876.65|16756.65|16876.74|16756.74|16875.83|16755.83|10
1642598110000|2022-01-19 13:15:10|16876.56|16756.56|16877.02|16757.02|16878.17|16758.17|16876.56|16756.56|9
1642598120000|2022-01-19 13:15:20|16876.35|16756.35|16875.24|16755.24|16876.72|16756.72|16875.24|16755.24|10
1642598130000|2022-01-19 13:15:30|16875.51|16755.51|16874.75|16754.75|16875.51|16755.51|16874.68|16754.68|10
1642598140000|2022-01-19 13:15:40|16875.06|16755.06|16875.36|16755.36|16875.36|16755.36|16874.55|16754.55|10
1642598150000|2022-01-19 13:15:50|16875.54|16755.54|16875.7|16755.7|16876.48|16756.48|16875.54|16755.54|10
1642598160000|2022-01-19 13:16:00|16875.79|16755.79|16875.84|16755.84|16876.8|16756.8|16875.38|16755.38|10
1642598170000|2022-01-19 13:16:10|16876.09|16756.09|16876.87|16756.87|16876.88|16756.88|16876.09|16756.09|10
1642598180000|2022-01-19 13:16:20|16876.59|16756.59|16874.15|16754.15|16876.69|16756.69|16874.13|16754.13|10
1642598190000|2022-01-19 13:16:30|16874.65|16754.65|16874.49|16754.49|16875.33|16755.33|16874.49|16754.49|9
1642598200000|2022-01-19 13:16:40|16874.7|16754.7|16872.69|16752.69|16874.7|16754.7|16872.69|16752.69|10
1642598210000|2022-01-19 13:16:50|16872.22|16752.22|16870.4|16750.4|16872.22|16752.22|16870.33|16750.33|10
1642598220000|2022-01-19 13:17:00|16870.07|16750.07|16871.53|16751.53|16871.53|16751.53|16870.07|16750.07|10
1642598230000|2022-01-19 13:17:10|16871.63|16751.63|16871.95|16751.95|16872.09|16752.09|16871.38|16751.38|10
1642598240000|2022-01-19 13:17:20|16871.69|16751.69|16873.26|16753.26|16873.26|16753.26|16871.65|16751.65|10
1642598250000|2022-01-19 13:17:30|16873.15|16753.15|16873.32|16753.32|16873.32|16753.32|16872.68|16752.68|10
1642598260000|2022-01-19 13:17:40|16873.12|16753.12|16873.03|16753.03|16873.82|16753.82|16872.93|16752.93|10
1642598270000|2022-01-19 13:17:50|16872.98|16752.98|16872.08|16752.08|16872.98|16752.98|16871.31|16751.31|10
1642598280000|2022-01-19 13:18:00|16872.24|16752.24|16872.92|16752.92|16873.73|16753.73|16872.22|16752.22|10
1642598290000|2022-01-19 13:18:10|16872.82|16752.82|16870.47|16750.47|16872.82|16752.82|16870.4|16750.4|10
1642598300000|2022-01-19 13:18:20|16870.65|16750.65|16866.32|16746.32|16870.65|16750.65|16866.13|16746.13|10
1642598310000|2022-01-19 13:18:30|16866.28|16746.28|16864.25|16744.25|16866.28|16746.28|16864.25|16744.25|10
1642598320000|2022-01-19 13:18:40|16863.78|16743.78|16863.8|16743.8|16864.9|16744.9|16863.78|16743.78|10
1642598330000|2022-01-19 13:18:50|16863.71|16743.71|16860.84|16740.84|16863.71|16743.71|16860.84|16740.84|10
1642598340000|2022-01-19 13:19:00|16860.58|16740.58|16857.83|16737.83|16860.59|16740.59|16857.56|16737.56|10
1642598350000|2022-01-19 13:19:10|16856.72|16736.72|16855.75|16735.75|16856.72|16736.72|16855.71|16735.71|10
1642598360000|2022-01-19 13:19:20|16855.5|16735.5|16854.01|16734.01|16855.62|16735.62|16853.92|16733.92|9
1642598370000|2022-01-19 13:19:30|16854.12|16734.12|16853.09|16733.09|16854.42|16734.42|16852.82|16732.82|10
1642598380000|2022-01-19 13:19:40|16852.97|16732.97|16846.9|16726.9|16852.97|16732.97|16846.9|16726.9|9
1642598390000|2022-01-19 13:19:50|16846.75|16726.75|16845.35|16725.35|16846.75|16726.75|16845.35|16725.35|9
1642598400000|2022-01-19 13:20:00|16845.43|16725.43|16844.71|16724.71|16845.43|16725.43|16844.47|16724.47|10
1642598410000|2022-01-19 13:20:10|16843.97|16723.97|16845.47|16725.47|16845.47|16725.47|16843.11|16723.11|10
1642598420000|2022-01-19 13:20:20|16846.08|16726.08|16849.42|16729.42|16849.42|16729.42|16845.78|16725.78|10
1642598430000|2022-01-19 13:20:30|16849.8|16729.8|16853.89|16733.89|16853.89|16733.89|16849.8|16729.8|10
1642598440000|2022-01-19 13:20:40|16854.33|16734.33|16855.27|16735.27|16855.34|16735.34|16854.33|16734.33|10
1642598450000|2022-01-19 13:20:50|16855.22|16735.22|16852.92|16732.92|16855.22|16735.22|16852.92|16732.92|9
1642598460000|2022-01-19 13:21:00|16852.65|16732.65|16850.31|16730.31|16852.65|16732.65|16850.31|16730.31|10
1642598470000|2022-01-19 13:21:10|16850.27|16730.27|16847.28|16727.28|16850.27|16730.27|16847.28|16727.28|10
1642598480000|2022-01-19 13:21:20|16848.42|16728.42|16845.78|16725.78|16848.42|16728.42|16845.78|16725.78|10
1642598490000|2022-01-19 13:21:30|16845.45|16725.45|16844.44|16724.44|16845.45|16725.45|16844.44|16724.44|9
1642598500000|2022-01-19 13:21:40|16843.87|16723.87|16844.85|16724.85|16844.85|16724.85|16842.69|16722.69|10
1642598510000|2022-01-19 13:21:50|16845.65|16725.65|16844.78|16724.78|16845.76|16725.76|16844.58|16724.58|10
1642598520000|2022-01-19 13:22:00|16844.71|16724.71|16844.42|16724.42|16844.71|16724.71|16844.3|16724.3|10
1642598530000|2022-01-19 13:22:10|16844.67|16724.67|16844.64|16724.64|16845.07|16725.07|16844.26|16724.26|10
1642598540000|2022-01-19 13:22:20|16844.81|16724.81|16846.1|16726.1|16846.1|16726.1|16844.56|16724.56|9
1642598550000|2022-01-19 13:22:30|16846.24|16726.24|16847.15|16727.15|16847.35|16727.35|16846.06|16726.06|10
1642598560000|2022-01-19 13:22:40|16847.92|16727.92|16849.31|16729.31|16849.31|16729.31|16847.92|16727.92|9
1642598570000|2022-01-19 13:22:50|16849.21|16729.21|16849.42|16729.42|16850.05|16730.05|16848.84|16728.84|10
1642598580000|2022-01-19 13:23:00|16848.75|16728.75|16848.11|16728.11|16848.75|16728.75|16846.42|16726.42|10
1642598590000|2022-01-19 13:23:10|16849.4|16729.4|16850.03|16730.03|16850.03|16730.03|16848.57|16728.57|10
1642598600000|2022-01-19 13:23:20|16850.29|16730.29|16851.21|16731.21|16852.29|16732.29|16850.29|16730.29|10
1642598610000|2022-01-19 13:23:30|16851.76|16731.76|16852.56|16732.56|16852.56|16732.56|16851.61|16731.61|10
1642598620000|2022-01-19 13:23:40|16852.68|16732.68|16853.68|16733.68|16853.84|16733.84|16852.38|16732.38|10
1642598630000|2022-01-19 13:23:50|16853.85|16733.85|16853.75|16733.75|16853.96|16733.96|16853.69|16733.69|10
1642598640000|2022-01-19 13:24:00|16853.78|16733.78|16853.53|16733.53|16854.42|16734.42|16853.53|16733.53|10
1642598650000|2022-01-19 13:24:10|16853.4|16733.4|16852.63|16732.63|16853.4|16733.4|16851.84|16731.84|10
1642598660000|2022-01-19 13:24:20|16852.13|16732.13|16850.49|16730.49|16852.22|16732.22|16850.47|16730.47|10
1642598670000|2022-01-19 13:24:30|16850.39|16730.39|16848.2|16728.2|16850.39|16730.39|16848.2|16728.2|10
1642598680000|2022-01-19 13:24:40|16848.49|16728.49|16847.59|16727.59|16848.54|16728.54|16847.42|16727.42|10
1642598690000|2022-01-19 13:24:50|16847.29|16727.29|16846.59|16726.59|16847.54|16727.54|16846.49|16726.49|8
1642598700000|2022-01-19 13:25:00|16846.66|16726.66|16848.05|16728.05|16848.05|16728.05|16846.63|16726.63|10
1642598710000|2022-01-19 13:25:10|16848.48|16728.48|16848.27|16728.27|16848.56|16728.56|16848.17|16728.17|10
1642598720000|2022-01-19 13:25:20|16848.21|16728.21|16850.4|16730.4|16850.47|16730.47|16848.21|16728.21|10
1642598730000|2022-01-19 13:25:30|16850.88|16730.88|16849.6|16729.6|16851.38|16731.38|16849.43|16729.43|10
1642598740000|2022-01-19 13:25:40|16849.03|16729.03|16845.94|16725.94|16849.03|16729.03|16845.36|16725.36|9
1642598750000|2022-01-19 13:25:50|16845.91|16725.91|16847.6|16727.6|16847.73|16727.73|16845.91|16725.91|9
1642598760000|2022-01-19 13:26:00|16847.54|16727.54|16845.95|16725.95|16847.56|16727.56|16845.95|16725.95|9
1642598770000|2022-01-19 13:26:10|16845.99|16725.99|16848.72|16728.72|16848.72|16728.72|16845.99|16725.99|9
1642598780000|2022-01-19 13:26:20|16848.5|16728.5|16849.46|16729.46|16849.46|16729.46|16848.5|16728.5|10
1642598790000|2022-01-19 13:26:30|16849.91|16729.91|16851.08|16731.08|16851.08|16731.08|16849.91|16729.91|10
1642598800000|2022-01-19 13:26:40|16850.73|16730.73|16849.16|16729.16|16850.73|16730.73|16849.16|16729.16|9
1642598810000|2022-01-19 13:26:50|16849.11|16729.11|16849.09|16729.09|16849.32|16729.32|16848.7|16728.7|9
1642598820000|2022-01-19 13:27:00|16849.16|16729.16|16850.25|16730.25|16850.25|16730.25|16849.04|16729.04|10
1642598830000|2022-01-19 13:27:10|16850.79|16730.79|16852.06|16732.06|16852.06|16732.06|16850.68|16730.68|10
1642598840000|2022-01-19 13:27:20|16852.21|16732.21|16851.75|16731.75|16852.51|16732.51|16851.75|16731.75|10
1642598850000|2022-01-19 13:27:30|16851.65|16731.65|16854.39|16734.39|16854.39|16734.39|16851.52|16731.52|9
1642598860000|2022-01-19 13:27:40|16855.18|16735.18|16858.14|16738.14|16858.35|16738.35|16855.18|16735.18|9
1642598870000|2022-01-19 13:27:50|16859.17|16739.17|16859.97|16739.97|16860.08|16740.08|16859.17|16739.17|10
1642598880000|2022-01-19 13:28:00|16859.77|16739.77|16861.13|16741.13|16861.13|16741.13|16859.77|16739.77|9
1642598890000|2022-01-19 13:28:10|16861.34|16741.34|16863.76|16743.76|16863.76|16743.76|16861.34|16741.34|10
1642598900000|2022-01-19 13:28:20|16863.95|16743.95|16863.28|16743.28|16864.26|16744.26|16863.21|16743.21|9
1642598910000|2022-01-19 13:28:30|16863.12|16743.12|16863.07|16743.07|16863.47|16743.47|16862.87|16742.87|9
1642598920000|2022-01-19 13:28:40|16862.77|16742.77|16863.38|16743.38|16863.38|16743.38|16862.5|16742.5|9
1642598930000|2022-01-19 13:28:50|16863.53|16743.53|16867.49|16747.49|16867.49|16747.49|16863.53|16743.53|9
1642598940000|2022-01-19 13:29:00|16867.46|16747.46|16868.77|16748.77|16869.24|16749.24|16867.39|16747.39|10
1642598950000|2022-01-19 13:29:10|16868.71|16748.71|16868.39|16748.39|16869.15|16749.15|16868.19|16748.19|9
1642598960000|2022-01-19 13:29:20|16868.55|16748.55|16868.14|16748.14|16868.55|16748.55|16868.1|16748.1|7
1642598970000|2022-01-19 13:29:30|16868.18|16748.18|16868.1|16748.1|16868.21|16748.21|16868.02|16748.02|9
1642598980000|2022-01-19 13:29:40|16867.92|16747.92|16867.24|16747.24|16867.95|16747.95|16867.24|16747.24|8
1642598990000|2022-01-19 13:29:50|16866.71|16746.71|16865.87|16745.87|16866.82|16746.82|16864.43|16744.43|10
1642599000000|2022-01-19 13:30:00|16866.46|16746.46|16868.93|16748.93|16868.93|16748.93|16866.46|16746.46|9
1642599010000|2022-01-19 13:30:10|16868.72|16748.72|16868.44|16748.44|16868.72|16748.72|16868.1|16748.1|10
1642599020000|2022-01-19 13:30:20|16868.61|16748.61|16869.32|16749.32|16869.46|16749.46|16868.53|16748.53|10
1642599030000|2022-01-19 13:30:30|16869.43|16749.43|16875.54|16755.54|16875.54|16755.54|16869.43|16749.43|10
1642599040000|2022-01-19 13:30:40|16875.58|16755.58|16877.53|16757.53|16877.53|16757.53|16875.58|16755.58|8
1642599050000|2022-01-19 13:30:50|16877.42|16757.42|16881.71|16761.71|16881.87|16761.87|16877.42|16757.42|9
1642599060000|2022-01-19 13:31:00|16881.82|16761.82|16880.23|16760.23|16882.35|16762.35|16880.23|16760.23|10
1642599070000|2022-01-19 13:31:10|16879.6|16759.6|16875.76|16755.76|16879.6|16759.6|16875.76|16755.76|10
1642599080000|2022-01-19 13:31:20|16874.35|16754.35|16871.83|16751.83|16874.35|16754.35|16870.86|16750.86|9
1642599090000|2022-01-19 13:31:30|16871.53|16751.53|16867.73|16747.73|16871.53|16751.53|16867.73|16747.73|10
1642599100000|2022-01-19 13:31:40|16867.54|16747.54|16862.46|16742.46|16867.54|16747.54|16862.46|16742.46|10
1642599110000|2022-01-19 13:31:50|16861.64|16741.64|16858.03|16738.03|16861.64|16741.64|16858.03|16738.03|10
1642599120000|2022-01-19 13:32:00|16858.17|16738.17|16854.14|16734.14|16858.17|16738.17|16854.14|16734.14|10
1642599130000|2022-01-19 13:32:10|16853.43|16733.43|16846.63|16726.63|16853.43|16733.43|16846.63|16726.63|10
1642599140000|2022-01-19 13:32:20|16845.43|16725.43|16839.68|16719.68|16845.43|16725.43|16839.68|16719.68|9
1642599150000|2022-01-19 13:32:30|16839.79|16719.79|16837.35|16717.35|16839.83|16719.83|16837.35|16717.35|10
1642599160000|2022-01-19 13:32:40|16837.42|16717.42|16837.62|16717.62|16837.78|16717.78|16836.19|16716.19|10
1642599170000|2022-01-19 13:32:50|16837.82|16717.82|16839.92|16719.92|16839.92|16719.92|16837.82|16717.82|10
1642599180000|2022-01-19 13:33:00|16840.01|16720.01|16836.6|16716.6|16840.32|16720.32|16836.6|16716.6|9
1642599190000|2022-01-19 13:33:10|16836.76|16716.76|16832.98|16712.98|16836.76|16716.76|16832.98|16712.98|9
1642599200000|2022-01-19 13:33:20|16832.47|16712.47|16830.4|16710.4|16832.94|16712.94|16830.4|16710.4|9
1642599210000|2022-01-19 13:33:30|16830.47|16710.47|16827.71|16707.71|16830.47|16710.47|16827.71|16707.71|10
1642599220000|2022-01-19 13:33:40|16827.41|16707.41|16825.38|16705.38|16827.41|16707.41|16825.15|16705.15|9
1642599230000|2022-01-19 13:33:50|16825.11|16705.11|16819.5|16699.5|16825.11|16705.11|16819.44|16699.44|9
1642599240000|2022-01-19 13:34:00|16819.62|16699.62|16818.62|16698.62|16819.62|16699.62|16818.59|16698.59|10
1642599250000|2022-01-19 13:34:10|16819.18|16699.18|16817.48|16697.48|16819.18|16699.18|16817.18|16697.18|9
1642599260000|2022-01-19 13:34:20|16816.57|16696.57|16815.06|16695.06|16816.57|16696.57|16814.51|16694.51|10
1642599270000|2022-01-19 13:34:30|16815.32|16695.32|16814.84|16694.84|16815.32|16695.32|16814.59|16694.59|9
1642599280000|2022-01-19 13:34:40|16814.85|16694.85|16815.36|16695.36|16815.36|16695.36|16814.3|16694.3|10
1642599290000|2022-01-19 13:34:50|16815.35|16695.35|16817.58|16697.58|16817.58|16697.58|16815.35|16695.35|10
1642599300000|2022-01-19 13:35:00|16817.7|16697.7|16818.87|16698.87|16818.89|16698.89|16817.7|16697.7|10
1642599310000|2022-01-19 13:35:10|16818.81|16698.81|16817.28|16697.28|16818.95|16698.95|16817.28|16697.28|10
1642599320000|2022-01-19 13:35:20|16816.59|16696.59|16815|16695|16816.59|16696.59|16815|16695|10
1642599330000|2022-01-19 13:35:30|16814.83|16694.83|16813.87|16693.87|16815.59|16695.59|16813.87|16693.87|9
1642599340000|2022-01-19 13:35:40|16813.5|16693.5|16813.51|16693.51|16813.51|16693.51|16812.67|16692.67|10
1642599350000|2022-01-19 13:35:50|16813.81|16693.81|16814.34|16694.34|16815.04|16695.04|16813.81|16693.81|10
1642599360000|2022-01-19 13:36:00|16814.24|16694.24|16812.6|16692.6|16814.24|16694.24|16812.6|16692.6|9
1642599370000|2022-01-19 13:36:10|16812.58|16692.58|16809.88|16689.88|16812.58|16692.58|16809.37|16689.37|10
1642599380000|2022-01-19 13:36:20|16810.23|16690.23|16817.29|16697.29|16817.29|16697.29|16810.23|16690.23|10
1642599390000|2022-01-19 13:36:30|16817.34|16697.34|16821.23|16701.23|16821.23|16701.23|16817.24|16697.24|9
1642599400000|2022-01-19 13:36:40|16821.43|16701.43|16821.31|16701.31|16821.9|16701.9|16820.83|16700.83|10
1642599410000|2022-01-19 13:36:50|16822.77|16702.77|16822.55|16702.55|16822.77|16702.77|16821.82|16701.82|9
1642599420000|2022-01-19 13:37:00|16822.95|16702.95|16821.91|16701.91|16822.95|16702.95|16821.91|16701.91|9
1642599430000|2022-01-19 13:37:10|16821.58|16701.58|16821.16|16701.16|16822.27|16702.27|16821.16|16701.16|10
1642599440000|2022-01-19 13:37:20|16821.08|16701.08|16820.64|16700.64|16821.08|16701.08|16819.83|16699.83|10
1642599450000|2022-01-19 13:37:30|16820.93|16700.93|16820.68|16700.68|16821.03|16701.03|16820.68|16700.68|9
1642599460000|2022-01-19 13:37:40|16821.71|16701.71|16821.69|16701.69|16821.93|16701.93|16821.44|16701.44|10
1642599470000|2022-01-19 13:37:50|16821.68|16701.68|16822.02|16702.02|16822.1|16702.1|16821.31|16701.31|10
1642599480000|2022-01-19 13:38:00|16821.69|16701.69|16821.56|16701.56|16821.69|16701.69|16821.55|16701.55|7
1642599490000|2022-01-19 13:38:10|16821.55|16701.55|16821.52|16701.52|16821.94|16701.94|16821.52|16701.52|9
1642599500000|2022-01-19 13:38:20|16822.07|16702.07|16820.47|16700.47|16822.07|16702.07|16820.47|16700.47|10
1642599510000|2022-01-19 13:38:30|16820.29|16700.29|16817.29|16697.29|16820.29|16700.29|16817.19|16697.19|9
1642599520000|2022-01-19 13:38:40|16817.18|16697.18|16816.95|16696.95|16817.18|16697.18|16816.67|16696.67|10
1642599530000|2022-01-19 13:38:50|16816.93|16696.93|16816.55|16696.55|16816.93|16696.93|16816.31|16696.31|10
1642599540000|2022-01-19 13:39:00|16817.1|16697.1|16817.61|16697.61|16817.66|16697.66|16816.88|16696.88|10
1642599550000|2022-01-19 13:39:10|16817.86|16697.86|16819.22|16699.22|16819.3|16699.3|16817.64|16697.64|10
1642599560000|2022-01-19 13:39:20|16819.61|16699.61|16819.52|16699.52|16820.42|16700.42|16819.13|16699.13|10
1642599570000|2022-01-19 13:39:30|16819.14|16699.14|16816.21|16696.21|16819.14|16699.14|16816.21|16696.21|10
1642599580000|2022-01-19 13:39:40|16816.07|16696.07|16812.57|16692.57|16816.07|16696.07|16812.57|16692.57|10
1642599590000|2022-01-19 13:39:50|16812.78|16692.78|16809.4|16689.4|16812.78|16692.78|16809.4|16689.4|10
1642599600000|2022-01-19 13:40:00|16808.54|16688.54|16807.16|16687.16|16808.54|16688.54|16807.12|16687.12|10
1642599610000|2022-01-19 13:40:10|16806.84|16686.84|16805.98|16685.98|16806.84|16686.84|16805.68|16685.68|10
1642599620000|2022-01-19 13:40:20|16805.89|16685.89|16805.69|16685.69|16806.42|16686.42|16805.24|16685.24|10
1642599630000|2022-01-19 13:40:30|16806.12|16686.12|16803.2|16683.2|16806.26|16686.26|16803.2|16683.2|10
1642599640000|2022-01-19 13:40:40|16803.32|16683.32|16803.34|16683.34|16803.6|16683.6|16803.05|16683.05|10
1642599650000|2022-01-19 13:40:50|16803.49|16683.49|16806.08|16686.08|16806.62|16686.62|16803.49|16683.49|10
1642599660000|2022-01-19 13:41:00|16806.46|16686.46|16801.65|16681.65|16806.46|16686.46|16801.65|16681.65|10
1642599670000|2022-01-19 13:41:10|16801.43|16681.43|16800.77|16680.77|16801.55|16681.55|16800.56|16680.56|10
1642599680000|2022-01-19 13:41:20|16801.23|16681.23|16797.78|16677.78|16801.23|16681.23|16797.78|16677.78|9
1642599690000|2022-01-19 13:41:30|16796.8|16676.8|16793.43|16673.43|16796.8|16676.8|16793.43|16673.43|10
1642599700000|2022-01-19 13:41:40|16793.28|16673.28|16794.31|16674.31|16794.78|16674.78|16793.28|16673.28|10
1642599710000|2022-01-19 13:41:50|16795.16|16675.16|16798.79|16678.79|16798.79|16678.79|16795.16|16675.16|10
1642599720000|2022-01-19 13:42:00|16799.52|16679.52|16801.95|16681.95|16803.41|16683.41|16799.52|16679.52|10
1642599730000|2022-01-19 13:42:10|16801.5|16681.5|16804.7|16684.7|16804.7|16684.7|16801.5|16681.5|10
1642599740000|2022-01-19 13:42:20|16804.24|16684.24|16804.48|16684.48|16804.48|16684.48|16803.33|16683.33|10
1642599750000|2022-01-19 13:42:30|16805.05|16685.05|16808.23|16688.23|16808.23|16688.23|16805.05|16685.05|10
1642599760000|2022-01-19 13:42:40|16808.17|16688.17|16807.68|16687.68|16808.67|16688.67|16807.68|16687.68|10
1642599770000|2022-01-19 13:42:50|16806.7|16686.7|16805.08|16685.08|16806.7|16686.7|16805.08|16685.08|10
1642599780000|2022-01-19 13:43:00|16805.02|16685.02|16804.11|16684.11|16805.02|16685.02|16804.09|16684.09|10
1642599790000|2022-01-19 13:43:10|16804.45|16684.45|16802.25|16682.25|16804.45|16684.45|16802.25|16682.25|10
1642599800000|2022-01-19 13:43:20|16802.22|16682.22|16802.15|16682.15|16802.25|16682.25|16801.99|16681.99|8
1642599810000|2022-01-19 13:43:30|16802.07|16682.07|16800.99|16680.99|16802.17|16682.17|16800.99|16680.99|10
1642599820000|2022-01-19 13:43:40|16800.97|16680.97|16801.65|16681.65|16801.65|16681.65|16800.32|16680.32|10
1642599830000|2022-01-19 13:43:50|16800.9|16680.9|16802.14|16682.14|16802.14|16682.14|16800.41|16680.41|10
1642599840000|2022-01-19 13:44:00|16802.87|16682.87|16804.88|16684.88|16805.52|16685.52|16802.87|16682.87|10
1642599850000|2022-01-19 13:44:10|16804.87|16684.87|16806.45|16686.45|16806.45|16686.45|16804.5|16684.5|10
1642599860000|2022-01-19 13:44:20|16807.07|16687.07|16809.03|16689.03|16809.11|16689.11|16807.07|16687.07|10
1642599870000|2022-01-19 13:44:30|16809.65|16689.65|16807.49|16687.49|16809.84|16689.84|16807.49|16687.49|10
1642599880000|2022-01-19 13:44:40|16807.29|16687.29|16801.7|16681.7|16807.29|16687.29|16801.7|16681.7|10
1642599890000|2022-01-19 13:44:50|16801.6|16681.6|16799.09|16679.09|16801.6|16681.6|16798.86|16678.86|10
1642599900000|2022-01-19 13:45:00|16799.12|16679.12|16800.02|16680.02|16800.02|16680.02|16799.12|16679.12|9
1642599910000|2022-01-19 13:45:10|16799.7|16679.7|16798.83|16678.83|16800.01|16680.01|16798.83|16678.83|10
1642599920000|2022-01-19 13:45:20|16798.12|16678.12|16797|16677|16798.33|16678.33|16797|16677|9
1642599930000|2022-01-19 13:45:30|16797.02|16677.02|16792.85|16672.85|16797.02|16677.02|16792.66|16672.66|10
1642599940000|2022-01-19 13:45:40|16792.22|16672.22|16789.33|16669.33|16792.22|16672.22|16789.33|16669.33|9
1642599950000|2022-01-19 13:45:50|16789.34|16669.34|16788.76|16668.76|16789.87|16669.87|16788.03|16668.03|10
1642599960000|2022-01-19 13:46:00|16788.61|16668.61|16786.95|16666.95|16788.61|16668.61|16786.45|16666.45|10
1642599970000|2022-01-19 13:46:10|16787.11|16667.11|16788.11|16668.11|16789.5|16669.5|16787.01|16667.01|10
1642599980000|2022-01-19 13:46:20|16788.19|16668.19|16790.67|16670.67|16790.78|16670.78|16788.05|16668.05|10
1642599990000|2022-01-19 13:46:30|16791.11|16671.11|16791.51|16671.51|16792.26|16672.26|16791.02|16671.02|10
1642600000000|2022-01-19 13:46:40|16791|16671|16791.78|16671.78|16791.78|16671.78|16790.53|16670.53|9
1642600010000|2022-01-19 13:46:50|16792.49|16672.49|16795.88|16675.88|16796.03|16676.03|16792.49|16672.49|10
1642600020000|2022-01-19 13:47:00|16795.86|16675.86|16794.02|16674.02|16795.86|16675.86|16794.02|16674.02|9
1642600030000|2022-01-19 13:47:10|16793.55|16673.55|16790.31|16670.31|16793.79|16673.79|16790.31|16670.31|9
1642600040000|2022-01-19 13:47:20|16790.73|16670.73|16789.99|16669.99|16790.86|16670.86|16789.99|16669.99|10
1642600050000|2022-01-19 13:47:30|16790|16670|16790.18|16670.18|16790.23|16670.23|16789.95|16669.95|10
1642600060000|2022-01-19 13:47:40|16789.75|16669.75|16787.87|16667.87|16789.75|16669.75|16787.87|16667.87|10
1642600070000|2022-01-19 13:47:50|16787.92|16667.92|16786.99|16666.99|16787.92|16667.92|16785.44|16665.44|9
1642600080000|2022-01-19 13:48:00|16786.87|16666.87|16787.78|16667.78|16787.8|16667.8|16786.87|16666.87|9
1642600090000|2022-01-19 13:48:10|16788.06|16668.06|16786.9|16666.9|16788.06|16668.06|16786.9|16666.9|10
1642600100000|2022-01-19 13:48:20|16786.65|16666.65|16785.59|16665.59|16786.65|16666.65|16785.15|16665.15|10
1642600110000|2022-01-19 13:48:30|16785.19|16665.19|16786.37|16666.37|16786.37|16666.37|16784.93|16664.93|10
1642600120000|2022-01-19 13:48:40|16786.34|16666.34|16783.92|16663.92|16786.41|16666.41|16783.92|16663.92|10
1642600130000|2022-01-19 13:48:50|16783.03|16663.03|16785.13|16665.13|16785.13|16665.13|16782.26|16662.26|10
1642600140000|2022-01-19 13:49:00|16785.17|16665.17|16787.18|16667.18|16787.27|16667.27|16785.17|16665.17|10
1642600150000|2022-01-19 13:49:10|16787.55|16667.55|16788.11|16668.11|16788.42|16668.42|16787.55|16667.55|10
1642600160000|2022-01-19 13:49:20|16788.32|16668.32|16788.28|16668.28|16789.33|16669.33|16788.28|16668.28|10
1642600170000|2022-01-19 13:49:30|16787.33|16667.33|16772.68|16652.68|16787.33|16667.33|16772.68|16652.68|10
1642600180000|2022-01-19 13:49:40|16771.6|16651.6|16773.94|16653.94|16773.94|16653.94|16770.49|16650.49|10
1642600190000|2022-01-19 13:49:50|16774.06|16654.06|16780.91|16660.91|16780.91|16660.91|16774.06|16654.06|10
1642600200000|2022-01-19 13:50:00|16782.11|16662.11|16787.65|16667.65|16788.35|16668.35|16782.11|16662.11|9
1642600210000|2022-01-19 13:50:10|16788.95|16668.95|16798.03|16678.03|16798.03|16678.03|16788.95|16668.95|10
1642600220000|2022-01-19 13:50:20|16799.53|16679.53|16805.97|16685.97|16806.94|16686.94|16799.53|16679.53|9
1642600230000|2022-01-19 13:50:30|16808.54|16688.54|16806.38|16686.38|16808.88|16688.88|16806.38|16686.38|10
1642600240000|2022-01-19 13:50:40|16806.27|16686.27|16802.82|16682.82|16806.27|16686.27|16802.82|16682.82|9
1642600250000|2022-01-19 13:50:50|16801.9|16681.9|16800.22|16680.22|16801.9|16681.9|16799.93|16679.93|10
1642600260000|2022-01-19 13:51:00|16799.79|16679.79|16798.85|16678.85|16799.79|16679.79|16797.72|16677.72|10
1642600270000|2022-01-19 13:51:10|16798.92|16678.92|16801.75|16681.75|16801.75|16681.75|16798.92|16678.92|10
1642600280000|2022-01-19 13:51:20|16801.77|16681.77|16805.11|16685.11|16805.11|16685.11|16801.77|16681.77|10
1642600290000|2022-01-19 13:51:30|16805.29|16685.29|16804.79|16684.79|16805.42|16685.42|16804.79|16684.79|10
1642600300000|2022-01-19 13:51:40|16804.83|16684.83|16804.41|16684.41|16805.23|16685.23|16804.1|16684.1|10
1642600310000|2022-01-19 13:51:50|16804.53|16684.53|16804.96|16684.96|16804.96|16684.96|16804.18|16684.18|9
1642600320000|2022-01-19 13:52:00|16805.7|16685.7|16805.42|16685.42|16806.4|16686.4|16805.42|16685.42|10
1642600330000|2022-01-19 13:52:10|16806|16686|16804.1|16684.1|16806|16686|16804.1|16684.1|10
1642600340000|2022-01-19 13:52:20|16804.46|16684.46|16804.76|16684.76|16804.76|16684.76|16803.23|16683.23|10
1642600350000|2022-01-19 13:52:30|16805.27|16685.27|16805.4|16685.4|16806.27|16686.27|16805.02|16685.02|9
1642600360000|2022-01-19 13:52:40|16805.77|16685.77|16808.29|16688.29|16808.29|16688.29|16805.77|16685.77|9
1642600370000|2022-01-19 13:52:50|16807.64|16687.64|16806.23|16686.23|16807.91|16687.91|16806.23|16686.23|10
1642600380000|2022-01-19 13:53:00|16806.02|16686.02|16806.7|16686.7|16806.78|16686.78|16806.02|16686.02|9
1642600390000|2022-01-19 13:53:10|16806.62|16686.62|16806.98|16686.98|16807.24|16687.24|16806.45|16686.45|9
1642600400000|2022-01-19 13:53:20|16806.34|16686.34|16803.67|16683.67|16806.49|16686.49|16803.67|16683.67|9
1642600410000|2022-01-19 13:53:30|16804.53|16684.53|16803.27|16683.27|16804.68|16684.68|16803.2|16683.2|10
1642600420000|2022-01-19 13:53:40|16802.92|16682.92|16802.54|16682.54|16803.8|16683.8|16802.54|16682.54|9
1642600430000|2022-01-19 13:53:50|16802.38|16682.38|16799.8|16679.8|16802.38|16682.38|16799.8|16679.8|10
1642600440000|2022-01-19 13:54:00|16799.4|16679.4|16798.72|16678.72|16799.45|16679.45|16798.57|16678.57|9
1642600450000|2022-01-19 13:54:10|16798.71|16678.71|16799.32|16679.32|16799.32|16679.32|16798.56|16678.56|10
1642600460000|2022-01-19 13:54:20|16799.23|16679.23|16798.39|16678.39|16799.26|16679.26|16798.39|16678.39|8
1642600470000|2022-01-19 13:54:30|16797.25|16677.25|16795.55|16675.55|16797.25|16677.25|16795.55|16675.55|10
1642600480000|2022-01-19 13:54:40|16795.48|16675.48|16793.03|16673.03|16795.78|16675.78|16792.94|16672.94|10
1642600490000|2022-01-19 13:54:50|16792.91|16672.91|16791.01|16671.01|16792.91|16672.91|16790.98|16670.98|10
1642600500000|2022-01-19 13:55:00|16791.1|16671.1|16791.1|16671.1|16791.1|16671.1|16789.89|16669.89|10
1642600510000|2022-01-19 13:55:10|16790.59|16670.59|16790.99|16670.99|16791.11|16671.11|16790.18|16670.18|10
1642600520000|2022-01-19 13:55:20|16791.12|16671.12|16792.86|16672.86|16792.86|16672.86|16790.88|16670.88|10
1642600530000|2022-01-19 13:55:30|16792.42|16672.42|16790.92|16670.92|16792.42|16672.42|16790.8|16670.8|9
1642600540000|2022-01-19 13:55:40|16790.44|16670.44|16791.54|16671.54|16791.65|16671.65|16790.43|16670.43|10
1642600550000|2022-01-19 13:55:50|16791.36|16671.36|16792.53|16672.53|16792.53|16672.53|16791.36|16671.36|9
1642600560000|2022-01-19 13:56:00|16793.04|16673.04|16797.56|16677.56|16797.56|16677.56|16793.04|16673.04|10
1642600570000|2022-01-19 13:56:10|16797.35|16677.35|16801.12|16681.12|16801.12|16681.12|16797.35|16677.35|9
1642600580000|2022-01-19 13:56:20|16801.46|16681.46|16805.51|16685.51|16805.51|16685.51|16801.27|16681.27|10
1642600590000|2022-01-19 13:56:30|16805.34|16685.34|16804.72|16684.72|16805.63|16685.63|16804.72|16684.72|10
1642600600000|2022-01-19 13:56:40|16804.36|16684.36|16806.83|16686.83|16806.95|16686.95|16804.36|16684.36|10
1642600610000|2022-01-19 13:56:50|16806.95|16686.95|16808.51|16688.51|16808.57|16688.57|16806.89|16686.89|10
1642600620000|2022-01-19 13:57:00|16808.84|16688.84|16809.86|16689.86|16809.91|16689.91|16808.73|16688.73|9
1642600630000|2022-01-19 13:57:10|16808.87|16688.87|16807.41|16687.41|16808.87|16688.87|16807.34|16687.34|9
1642600640000|2022-01-19 13:57:20|16808.32|16688.32|16815.29|16695.29|16815.29|16695.29|16808.32|16688.32|10
1642600650000|2022-01-19 13:57:30|16815.54|16695.54|16823.29|16703.29|16823.29|16703.29|16815.54|16695.54|10
1642600660000|2022-01-19 13:57:40|16823.51|16703.51|16826.17|16706.17|16826.17|16706.17|16823.38|16703.38|10
1642600670000|2022-01-19 13:57:50|16825.23|16705.23|16823.35|16703.35|16825.23|16705.23|16823.34|16703.34|10
1642600680000|2022-01-19 13:58:00|16822.66|16702.66|16820.76|16700.76|16822.66|16702.66|16820.76|16700.76|10
1642600690000|2022-01-19 13:58:10|16821.55|16701.55|16821.84|16701.84|16822.64|16702.64|16821.55|16701.55|10
1642600700000|2022-01-19 13:58:20|16821.15|16701.15|16820.46|16700.46|16821.67|16701.67|16820.46|16700.46|10
1642600710000|2022-01-19 13:58:30|16820.27|16700.27|16822.29|16702.29|16822.29|16702.29|16820.27|16700.27|10
1642600720000|2022-01-19 13:58:40|16822.44|16702.44|16822.31|16702.31|16822.5|16702.5|16822.27|16702.27|9
1642600730000|2022-01-19 13:58:50|16822.41|16702.41|16823.36|16703.36|16823.42|16703.42|16822.41|16702.41|8
1642600740000|2022-01-19 13:59:00|16823.38|16703.38|16822.62|16702.62|16823.43|16703.43|16822.44|16702.44|9
1642600750000|2022-01-19 13:59:10|16822.75|16702.75|16823.04|16703.04|16823.04|16703.04|16822.12|16702.12|10
1642600760000|2022-01-19 13:59:20|16822.96|16702.96|16822.92|16702.92|16823.26|16703.26|16822.7|16702.7|10
1642600770000|2022-01-19 13:59:30|16823.36|16703.36|16822.56|16702.56|16823.64|16703.64|16822.56|16702.56|10
1642600780000|2022-01-19 13:59:40|16822.89|16702.89|16822.83|16702.83|16823.23|16703.23|16822.7|16702.7|10
1642600790000|2022-01-19 13:59:50|16822.86|16702.86|16821.88|16701.88|16822.99|16702.99|16821.88|16701.88|10
1642600800000|2022-01-19 14:00:00|16821.8|16701.8|16820.17|16700.17|16821.8|16701.8|16819.8|16699.8|10
1642600810000|2022-01-19 14:00:10|16820.67|16700.67|16821.13|16701.13|16822.1|16702.1|16820.67|16700.67|10
1642600820000|2022-01-19 14:00:20|16820.84|16700.84|16820.06|16700.06|16820.84|16700.84|16819.78|16699.78|10
1642600830000|2022-01-19 14:00:30|16819.95|16699.95|16822.6|16702.6|16822.6|16702.6|16819.95|16699.95|10
1642600840000|2022-01-19 14:00:40|16822.66|16702.66|16825.17|16705.17|16825.17|16705.17|16822.28|16702.28|10
1642600850000|2022-01-19 14:00:50|16825.27|16705.27|16825.1|16705.1|16825.81|16705.81|16824.88|16704.88|10
1642600860000|2022-01-19 14:01:00|16824.91|16704.91|16826.65|16706.65|16826.65|16706.65|16824.91|16704.91|10
1642600870000|2022-01-19 14:01:10|16826.64|16706.64|16833.58|16713.58|16833.58|16713.58|16826.64|16706.64|10
1642600880000|2022-01-19 14:01:20|16834.67|16714.67|16835.6|16715.6|16836.16|16716.16|16834.67|16714.67|9
1642600890000|2022-01-19 14:01:30|16835.98|16715.98|16836.72|16716.72|16837.88|16717.88|16835.98|16715.98|10
1642600900000|2022-01-19 14:01:40|16836.22|16716.22|16833.82|16713.82|16836.22|16716.22|16833.82|16713.82|10
1642600910000|2022-01-19 14:01:50|16834.01|16714.01|16831.21|16711.21|16834.42|16714.42|16831.21|16711.21|10
1642600920000|2022-01-19 14:02:00|16831.63|16711.63|16829.19|16709.19|16831.93|16711.93|16829.19|16709.19|10
1642600930000|2022-01-19 14:02:10|16828.76|16708.76|16827.11|16707.11|16828.96|16708.96|16827.11|16707.11|10
1642600940000|2022-01-19 14:02:20|16826.95|16706.95|16826.06|16706.06|16827.24|16707.24|16826.06|16706.06|9
1642600950000|2022-01-19 14:02:30|16825.33|16705.33|16825.27|16705.27|16825.44|16705.44|16825.05|16705.05|10
1642600960000|2022-01-19 14:02:40|16825.41|16705.41|16823.03|16703.03|16825.51|16705.51|16823.03|16703.03|10
1642600970000|2022-01-19 14:02:50|16822.7|16702.7|16822.04|16702.04|16822.93|16702.93|16822.04|16702.04|10
1642600980000|2022-01-19 14:03:00|16821.54|16701.54|16819.6|16699.6|16821.54|16701.54|16819.6|16699.6|10
1642600990000|2022-01-19 14:03:10|16819.45|16699.45|16818.29|16698.29|16819.45|16699.45|16818.29|16698.29|10
1642601000000|2022-01-19 14:03:20|16818.06|16698.06|16815.49|16695.49|16818.06|16698.06|16815.49|16695.49|10
1642601010000|2022-01-19 14:03:30|16815.36|16695.36|16810.49|16690.49|16815.36|16695.36|16810.49|16690.49|10
1642601020000|2022-01-19 14:03:40|16810.37|16690.37|16806.65|16686.65|16810.37|16690.37|16806.4|16686.4|9
1642601030000|2022-01-19 14:03:50|16806.8|16686.8|16803.64|16683.64|16806.8|16686.8|16803.64|16683.64|10
1642601040000|2022-01-19 14:04:00|16803.62|16683.62|16800.6|16680.6|16803.62|16683.62|16800.6|16680.6|10
1642601050000|2022-01-19 14:04:10|16800.48|16680.48|16793.86|16673.86|16800.48|16680.48|16793.86|16673.86|10
1642601060000|2022-01-19 14:04:20|16793.39|16673.39|16788.43|16668.43|16793.41|16673.41|16788.43|16668.43|10
1642601070000|2022-01-19 14:04:30|16787.39|16667.39|16780.57|16660.57|16787.39|16667.39|16780.57|16660.57|10
1642601080000|2022-01-19 14:04:40|16780.58|16660.58|16773.08|16653.08|16780.59|16660.59|16773.08|16653.08|10
1642601090000|2022-01-19 14:04:50|16772.89|16652.89|16767.9|16647.9|16772.89|16652.89|16767.9|16647.9|10
1642601100000|2022-01-19 14:05:00|16767.42|16647.42|16765.09|16645.09|16767.42|16647.42|16765.09|16645.09|10
1642601110000|2022-01-19 14:05:10|16765.36|16645.36|16764.79|16644.79|16765.36|16645.36|16764.49|16644.49|10
1642601120000|2022-01-19 14:05:20|16764.21|16644.21|16760.55|16640.55|16764.21|16644.21|16760.55|16640.55|9
1642601130000|2022-01-19 14:05:30|16760.58|16640.58|16758.34|16638.34|16760.85|16640.85|16758.34|16638.34|10
1642601140000|2022-01-19 14:05:40|16758.21|16638.21|16759.61|16639.61|16759.61|16639.61|16758.21|16638.21|10
1642601150000|2022-01-19 14:05:50|16759.45|16639.45|16761.32|16641.32|16761.32|16641.32|16758.92|16638.92|10
1642601160000|2022-01-19 14:06:00|16761.04|16641.04|16765.01|16645.01|16765.01|16645.01|16761.04|16641.04|10
1642601170000|2022-01-19 14:06:10|16765.21|16645.21|16768.81|16648.81|16768.81|16648.81|16765.21|16645.21|10
1642601180000|2022-01-19 14:06:20|16769.34|16649.34|16773.58|16653.58|16773.58|16653.58|16769.34|16649.34|10
1642601190000|2022-01-19 14:06:30|16774.74|16654.74|16774.8|16654.8|16775.12|16655.12|16774.56|16654.56|10
1642601200000|2022-01-19 14:06:40|16775.08|16655.08|16776.67|16656.67|16776.67|16656.67|16774.91|16654.91|10
1642601210000|2022-01-19 14:06:50|16776.9|16656.9|16779.24|16659.24|16779.29|16659.29|16776.9|16656.9|10
1642601220000|2022-01-19 14:07:00|16779.43|16659.43|16779.35|16659.35|16779.66|16659.66|16779.1|16659.1|9
1642601230000|2022-01-19 14:07:10|16779.44|16659.44|16780.3|16660.3|16780.3|16660.3|16779.43|16659.43|8
1642601240000|2022-01-19 14:07:20|16780.34|16660.34|16779.84|16659.84|16781.47|16661.47|16779.84|16659.84|10
1642601250000|2022-01-19 14:07:30|16779.72|16659.72|16778.5|16658.5|16779.83|16659.83|16778.46|16658.46|9
1642601260000|2022-01-19 14:07:40|16778.6|16658.6|16779.74|16659.74|16779.74|16659.74|16778.33|16658.33|9
1642601270000|2022-01-19 14:07:50|16780.07|16660.07|16783.41|16663.41|16783.41|16663.41|16780.07|16660.07|10
1642601280000|2022-01-19 14:08:00|16783.24|16663.24|16782.59|16662.59|16783.24|16663.24|16782.11|16662.11|9
1642601290000|2022-01-19 14:08:10|16782.9|16662.9|16782.7|16662.7|16783.09|16663.09|16782.48|16662.48|10
1642601300000|2022-01-19 14:08:20|16783.36|16663.36|16785.49|16665.49|16785.49|16665.49|16783.17|16663.17|9
1642601310000|2022-01-19 14:08:30|16785.81|16665.81|16788.37|16668.37|16788.37|16668.37|16785.44|16665.44|10
1642601320000|2022-01-19 14:08:40|16788.87|16668.87|16790.32|16670.32|16790.36|16670.36|16788.72|16668.72|10
1642601330000|2022-01-19 14:08:50|16790.92|16670.92|16792.47|16672.47|16792.47|16672.47|16790.92|16670.92|10
1642601340000|2022-01-19 14:09:00|16792.41|16672.41|16794.81|16674.81|16795.13|16675.13|16792.41|16672.41|10
1642601350000|2022-01-19 14:09:10|16794.7|16674.7|16795.45|16675.45|16795.8|16675.8|16794.16|16674.16|10
1642601360000|2022-01-19 14:09:20|16794.71|16674.71|16792.39|16672.39|16795.19|16675.19|16792.39|16672.39|10
1642601370000|2022-01-19 14:09:30|16792.3|16672.3|16790.43|16670.43|16792.33|16672.33|16790.43|16670.43|9
1642601380000|2022-01-19 14:09:40|16790.25|16670.25|16791.22|16671.22|16791.22|16671.22|16789.88|16669.88|10
1642601390000|2022-01-19 14:09:50|16791.15|16671.15|16791.27|16671.27|16791.27|16671.27|16790.76|16670.76|10
1642601400000|2022-01-19 14:10:00|16791.14|16671.14|16790.61|16670.61|16791.7|16671.7|16790.43|16670.43|10
1642601410000|2022-01-19 14:10:10|16790.27|16670.27|16788.49|16668.49|16790.27|16670.27|16787.39|16667.39|9
1642601420000|2022-01-19 14:10:20|16788.01|16668.01|16793.01|16673.01|16793.01|16673.01|16788.01|16668.01|10
1642601430000|2022-01-19 14:10:30|16793.18|16673.18|16795.71|16675.71|16796.08|16676.08|16793.18|16673.18|10
1642601440000|2022-01-19 14:10:40|16795.92|16675.92|16799.16|16679.16|16799.16|16679.16|16795.92|16675.92|10
1642601450000|2022-01-19 14:10:50|16800|16680|16803.26|16683.26|16803.26|16683.26|16799.9|16679.9|10
1642601460000|2022-01-19 14:11:00|16803.15|16683.15|16807.92|16687.92|16807.92|16687.92|16803.15|16683.15|10
1642601470000|2022-01-19 14:11:10|16808.98|16688.98|16808.16|16688.16|16809.06|16689.06|16808.16|16688.16|10
1642601480000|2022-01-19 14:11:20|16809.72|16689.72|16811.35|16691.35|16812.27|16692.27|16809.72|16689.72|10
1642601490000|2022-01-19 14:11:30|16811.5|16691.5|16810.03|16690.03|16811.5|16691.5|16809.97|16689.97|10
1642601500000|2022-01-19 14:11:40|16810.23|16690.23|16811.43|16691.43|16811.91|16691.91|16810.23|16690.23|10
1642601510000|2022-01-19 14:11:50|16811.44|16691.44|16811.73|16691.73|16811.86|16691.86|16811.28|16691.28|10
1642601520000|2022-01-19 14:12:00|16811.32|16691.32|16808.35|16688.35|16811.32|16691.32|16808.35|16688.35|10
1642601530000|2022-01-19 14:12:10|16808.15|16688.15|16805.42|16685.42|16808.15|16688.15|16805.21|16685.21|9
1642601540000|2022-01-19 14:12:20|16805.17|16685.17|16804.31|16684.31|16805.26|16685.26|16804.09|16684.09|10
1642601550000|2022-01-19 14:12:30|16804.13|16684.13|16802.14|16682.14|16804.13|16684.13|16801.62|16681.62|10
1642601560000|2022-01-19 14:12:40|16802.59|16682.59|16803.77|16683.77|16804.1|16684.1|16802.59|16682.59|10
1642601570000|2022-01-19 14:12:50|16803.75|16683.75|16802.24|16682.24|16803.75|16683.75|16802.1|16682.1|9
1642601580000|2022-01-19 14:13:00|16802.18|16682.18|16802.29|16682.29|16803.01|16683.01|16802.18|16682.18|10
1642601590000|2022-01-19 14:13:10|16802.13|16682.13|16801.67|16681.67|16802.65|16682.65|16800.83|16680.83|10
1642601600000|2022-01-19 14:13:20|16801.88|16681.88|16802.04|16682.04|16802.49|16682.49|16801.75|16681.75|10
1642601610000|2022-01-19 14:13:30|16801.65|16681.65|16802.74|16682.74|16802.82|16682.82|16801.65|16681.65|10
1642601620000|2022-01-19 14:13:40|16801.92|16681.92|16801.67|16681.67|16801.92|16681.92|16800.4|16680.4|10
1642601630000|2022-01-19 14:13:50|16801.76|16681.76|16800.04|16680.04|16802.01|16682.01|16800.04|16680.04|9
1642601640000|2022-01-19 14:14:00|16799.85|16679.85|16800.96|16680.96|16800.96|16680.96|16799.67|16679.67|10
1642601650000|2022-01-19 14:14:10|16800.72|16680.72|16800.08|16680.08|16801.88|16681.88|16800.08|16680.08|10
1642601660000|2022-01-19 14:14:20|16799.57|16679.57|16800.8|16680.8|16800.8|16680.8|16798.74|16678.74|10
1642601670000|2022-01-19 14:14:30|16800.46|16680.46|16800.77|16680.77|16801.1|16681.1|16800.46|16680.46|9
1642601680000|2022-01-19 14:14:40|16800.91|16680.91|16799.81|16679.81|16801.01|16681.01|16799.81|16679.81|9
1642601690000|2022-01-19 14:14:50|16800.33|16680.33|16799.77|16679.77|16800.33|16680.33|16799.77|16679.77|9
1642601700000|2022-01-19 14:15:00|16799.81|16679.81|16798.78|16678.78|16799.85|16679.85|16798.78|16678.78|9
1642601710000|2022-01-19 14:15:10|16798.79|16678.79|16798.31|16678.31|16799.81|16679.81|16798.07|16678.07|10
1642601720000|2022-01-19 14:15:20|16798.3|16678.3|16796.02|16676.02|16798.3|16678.3|16796.02|16676.02|10
1642601730000|2022-01-19 14:15:30|16795.57|16675.57|16795.33|16675.33|16795.57|16675.57|16794.95|16674.95|10
1642601740000|2022-01-19 14:15:40|16794.74|16674.74|16794.04|16674.04|16794.74|16674.74|16793.42|16673.42|10
1642601750000|2022-01-19 14:15:50|16793.92|16673.92|16795.96|16675.96|16795.96|16675.96|16793.92|16673.92|10
1642601760000|2022-01-19 14:16:00|16796.02|16676.02|16798.7|16678.7|16798.7|16678.7|16796.02|16676.02|9
1642601770000|2022-01-19 14:16:10|16798.34|16678.34|16797.24|16677.24|16798.34|16678.34|16796.9|16676.9|10
1642601780000|2022-01-19 14:16:20|16796.56|16676.56|16796.83|16676.83|16797.69|16677.69|16795.63|16675.63|10
1642601790000|2022-01-19 14:16:30|16797.04|16677.04|16798.85|16678.85|16798.85|16678.85|16797.03|16677.03|9
1642601800000|2022-01-19 14:16:40|16799.22|16679.22|16800.86|16680.86|16800.86|16680.86|16799.22|16679.22|9
1642601810000|2022-01-19 14:16:50|16800.85|16680.85|16801.1|16681.1|16801.1|16681.1|16800.61|16680.61|10
1642601820000|2022-01-19 14:17:00|16800.86|16680.86|16801.14|16681.14|16801.14|16681.14|16799.93|16679.93|10
1642601830000|2022-01-19 14:17:10|16801.28|16681.28|16801.47|16681.47|16801.59|16681.59|16800.83|16680.83|10
1642601840000|2022-01-19 14:17:20|16802.03|16682.03|16802.06|16682.06|16802.5|16682.5|16802.03|16682.03|10
1642601850000|2022-01-19 14:17:30|16802.07|16682.07|16801.65|16681.65|16802.08|16682.08|16801.65|16681.65|8
1642601860000|2022-01-19 14:17:40|16801.79|16681.79|16801|16681|16801.81|16681.81|16800.98|16680.98|9
1642601870000|2022-01-19 14:17:50|16800.97|16680.97|16800.63|16680.63|16801.34|16681.34|16800.17|16680.17|10
1642601880000|2022-01-19 14:18:00|16800.48|16680.48|16801.1|16681.1|16801.1|16681.1|16800.16|16680.16|9
1642601890000|2022-01-19 14:18:10|16801.84|16681.84|16802.27|16682.27|16802.59|16682.59|16801.78|16681.78|8
1642601900000|2022-01-19 14:18:20|16802.61|16682.61|16803.09|16683.09|16803.09|16683.09|16801.93|16681.93|10
1642601910000|2022-01-19 14:18:30|16803.13|16683.13|16805.15|16685.15|16805.15|16685.15|16803.13|16683.13|10
1642601920000|2022-01-19 14:18:40|16806.13|16686.13|16806.36|16686.36|16806.55|16686.55|16806.13|16686.13|9
1642601930000|2022-01-19 14:18:50|16806.64|16686.64|16807.81|16687.81|16807.81|16687.81|16806.64|16686.64|9
1642601940000|2022-01-19 14:19:00|16807.83|16687.83|16809.74|16689.74|16809.74|16689.74|16807.83|16687.83|9
1642601950000|2022-01-19 14:19:10|16809.52|16689.52|16809.43|16689.43|16809.95|16689.95|16809.4|16689.4|8
1642601960000|2022-01-19 14:19:20|16809.37|16689.37|16810.09|16690.09|16810.09|16690.09|16808.78|16688.78|10
1642601970000|2022-01-19 14:19:30|16810.41|16690.41|16809.08|16689.08|16810.57|16690.57|16809.08|16689.08|10
1642601980000|2022-01-19 14:19:40|16808.9|16688.9|16805.96|16685.96|16808.9|16688.9|16805.75|16685.75|10
1642601990000|2022-01-19 14:19:50|16806.39|16686.39|16804.74|16684.74|16806.73|16686.73|16804.74|16684.74|9
1642602000000|2022-01-19 14:20:00|16804.58|16684.58|16802.85|16682.85|16804.81|16684.81|16802.85|16682.85|10
1642602010000|2022-01-19 14:20:10|16803.06|16683.06|16798.66|16678.66|16803.11|16683.11|16798.66|16678.66|9
1642602020000|2022-01-19 14:20:20|16798.58|16678.58|16797.96|16677.96|16798.58|16678.58|16797.7|16677.7|10
1642602030000|2022-01-19 14:20:30|16798.79|16678.79|16800.3|16680.3|16800.3|16680.3|16798.79|16678.79|10
1642602040000|2022-01-19 14:20:40|16800.67|16680.67|16803.42|16683.42|16803.42|16683.42|16800.56|16680.56|10
1642602050000|2022-01-19 14:20:50|16803.77|16683.77|16805.17|16685.17|16805.17|16685.17|16803.77|16683.77|10
1642602060000|2022-01-19 14:21:00|16806.66|16686.66|16812.07|16692.07|16812.07|16692.07|16806.66|16686.66|9
1642602070000|2022-01-19 14:21:10|16812.31|16692.31|16817.58|16697.58|16817.58|16697.58|16812.31|16692.31|10
1642602080000|2022-01-19 14:21:20|16819.41|16699.41|16826.42|16706.42|16826.97|16706.97|16819.41|16699.41|10
1642602090000|2022-01-19 14:21:30|16826.67|16706.67|16829.74|16709.74|16829.74|16709.74|16826.67|16706.67|9
1642602100000|2022-01-19 14:21:40|16829.96|16709.96|16831.54|16711.54|16831.61|16711.61|16829.96|16709.96|10
1642602110000|2022-01-19 14:21:50|16831.45|16711.45|16829.48|16709.48|16831.45|16711.45|16829.48|16709.48|10
1642602120000|2022-01-19 14:22:00|16829.55|16709.55|16827.84|16707.84|16829.86|16709.86|16827.73|16707.73|9
1642602130000|2022-01-19 14:22:10|16827.44|16707.44|16827.87|16707.87|16827.87|16707.87|16826.72|16706.72|9
1642602140000|2022-01-19 14:22:20|16827.72|16707.72|16829.02|16709.02|16829.02|16709.02|16826.89|16706.89|10
1642602150000|2022-01-19 14:22:30|16829.16|16709.16|16830.24|16710.24|16830.61|16710.61|16828.84|16708.84|10
1642602160000|2022-01-19 14:22:40|16829.96|16709.96|16829.8|16709.8|16830.48|16710.48|16829.8|16709.8|10
1642602170000|2022-01-19 14:22:50|16829.77|16709.77|16828.68|16708.68|16830.2|16710.2|16828.68|16708.68|10
1642602180000|2022-01-19 14:23:00|16829|16709|16828.3|16708.3|16829.36|16709.36|16828.21|16708.21|9
1642602190000|2022-01-19 14:23:10|16828.24|16708.24|16831.1|16711.1|16831.1|16711.1|16828.24|16708.24|10
1642602200000|2022-01-19 14:23:20|16831.16|16711.16|16831.22|16711.22|16831.22|16711.22|16830.48|16710.48|10
1642602210000|2022-01-19 14:23:30|16831.21|16711.21|16828.1|16708.1|16831.21|16711.21|16827.89|16707.89|10
1642602220000|2022-01-19 14:23:40|16827.71|16707.71|16826.11|16706.11|16827.86|16707.86|16826.11|16706.11|10
1642602230000|2022-01-19 14:23:50|16825.96|16705.96|16824.57|16704.57|16825.96|16705.96|16824.4|16704.4|10
1642602240000|2022-01-19 14:24:00|16824.1|16704.1|16826|16706|16826|16706|16824.1|16704.1|9
1642602250000|2022-01-19 14:24:10|16826.07|16706.07|16826.23|16706.23|16826.85|16706.85|16825.98|16705.98|10
1642602260000|2022-01-19 14:24:20|16826.62|16706.62|16826.41|16706.41|16826.69|16706.69|16826.06|16706.06|10
1642602270000|2022-01-19 14:24:30|16826.45|16706.45|16825.11|16705.11|16826.45|16706.45|16825.11|16705.11|9
1642602280000|2022-01-19 14:24:40|16824.73|16704.73|16822.16|16702.16|16824.73|16704.73|16821.75|16701.75|10
1642602290000|2022-01-19 14:24:50|16821.21|16701.21|16820.24|16700.24|16821.24|16701.24|16820.24|16700.24|9
1642602300000|2022-01-19 14:25:00|16820.64|16700.64|16820.48|16700.48|16820.75|16700.75|16819.81|16699.81|10
1642602310000|2022-01-19 14:25:10|16820.29|16700.29|16820.27|16700.27|16820.42|16700.42|16819.93|16699.93|10
1642602320000|2022-01-19 14:25:20|16820.06|16700.06|16818.7|16698.7|16820.12|16700.12|16818.68|16698.68|10
1642602330000|2022-01-19 14:25:30|16818.62|16698.62|16817.62|16697.62|16818.62|16698.62|16817.46|16697.46|9
1642602340000|2022-01-19 14:25:40|16817.84|16697.84|16818.01|16698.01|16818.01|16698.01|16817.55|16697.55|10
1642602350000|2022-01-19 14:25:50|16818.12|16698.12|16818.42|16698.42|16818.94|16698.94|16818.05|16698.05|9
1642602360000|2022-01-19 14:26:00|16818.37|16698.37|16815.84|16695.84|16818.37|16698.37|16815.83|16695.83|10
1642602370000|2022-01-19 14:26:10|16815.96|16695.96|16815.44|16695.44|16816.03|16696.03|16815.44|16695.44|10
1642602380000|2022-01-19 14:26:20|16815.39|16695.39|16815.82|16695.82|16815.82|16695.82|16815.12|16695.12|10
1642602390000|2022-01-19 14:26:30|16815.97|16695.97|16819.28|16699.28|16819.48|16699.48|16815.97|16695.97|10
1642602400000|2022-01-19 14:26:40|16819.31|16699.31|16819.53|16699.53|16820.02|16700.02|16819.1|16699.1|10
1642602410000|2022-01-19 14:26:50|16819.13|16699.13|16817.2|16697.2|16819.13|16699.13|16817.2|16697.2|10
1642602420000|2022-01-19 14:27:00|16817.13|16697.13|16814.98|16694.98|16817.13|16697.13|16814.98|16694.98|10
1642602430000|2022-01-19 14:27:10|16815.1|16695.1|16816.6|16696.6|16816.6|16696.6|16814.78|16694.78|6
1642602440000|2022-01-19 14:27:20|16817.88|16697.88|16819.87|16699.87|16819.87|16699.87|16817.84|16697.84|10
1642602450000|2022-01-19 14:27:30|16819.93|16699.93|16822.46|16702.46|16822.46|16702.46|16819.84|16699.84|10
1642602460000|2022-01-19 14:27:40|16823.31|16703.31|16825.59|16705.59|16825.96|16705.96|16823.31|16703.31|10
1642602470000|2022-01-19 14:27:50|16825.93|16705.93|16826.77|16706.77|16826.94|16706.94|16825.93|16705.93|9
1642602480000|2022-01-19 14:28:00|16826.78|16706.78|16827.37|16707.37|16827.37|16707.37|16826.28|16706.28|10
1642602490000|2022-01-19 14:28:10|16827.65|16707.65|16828.98|16708.98|16829.63|16709.63|16827.47|16707.47|10
1642602500000|2022-01-19 14:28:20|16829.5|16709.5|16829.29|16709.29|16830.06|16710.06|16829.29|16709.29|10
1642602510000|2022-01-19 14:28:30|16829.42|16709.42|16828.28|16708.28|16829.42|16709.42|16828.22|16708.22|10
1642602520000|2022-01-19 14:28:40|16827.78|16707.78|16827.04|16707.04|16827.78|16707.78|16827.03|16707.03|10
1642602530000|2022-01-19 14:28:50|16826.96|16706.96|16825.78|16705.78|16827.25|16707.25|16825.78|16705.78|10
1642602540000|2022-01-19 14:29:00|16825.62|16705.62|16827.42|16707.42|16827.42|16707.42|16825.55|16705.55|10
1642602550000|2022-01-19 14:29:10|16828.16|16708.16|16831.03|16711.03|16831.03|16711.03|16827.77|16707.77|10
1642602560000|2022-01-19 14:29:20|16831.53|16711.53|16838|16718|16838|16718|16831.53|16711.53|10
1642602570000|2022-01-19 14:29:30|16839.4|16719.4|16845.23|16725.23|16845.23|16725.23|16839.4|16719.4|10
1642602580000|2022-01-19 14:29:40|16845.67|16725.67|16846.89|16726.89|16847.16|16727.16|16845.67|16725.67|8
1642602590000|2022-01-19 14:29:50|16847.14|16727.14|16846.12|16726.12|16847.17|16727.17|16846.12|16726.12|9
1642602600000|2022-01-19 14:30:00|16845.82|16725.82|16843.77|16723.77|16845.82|16725.82|16843.77|16723.77|10
1642602610000|2022-01-19 14:30:10|16843.35|16723.35|16844.35|16724.35|16844.35|16724.35|16843.26|16723.26|9
1642602620000|2022-01-19 14:30:20|16845.17|16725.17|16848.96|16728.96|16848.96|16728.96|16844.69|16724.69|10
1642602630000|2022-01-19 14:30:30|16850.33|16730.33|16862.28|16742.28|16862.28|16742.28|16850.22|16730.22|10
1642602640000|2022-01-19 14:30:40|16864.85|16744.85|16876.38|16756.38|16876.38|16756.38|16864.85|16744.85|10
1642602650000|2022-01-19 14:30:50|16878.4|16758.4|16882.18|16762.18|16882.18|16762.18|16878.4|16758.4|10
1642602660000|2022-01-19 14:31:00|16882.09|16762.09|16877.72|16757.72|16882.74|16762.74|16877.72|16757.72|10
1642602670000|2022-01-19 14:31:10|16875.64|16755.64|16874|16754|16875.64|16755.64|16873.07|16753.07|9
1642602680000|2022-01-19 14:31:20|16874.13|16754.13|16872.61|16752.61|16875.15|16755.15|16872.61|16752.61|10
1642602690000|2022-01-19 14:31:30|16872.75|16752.75|16873.95|16753.95|16873.95|16753.95|16871.31|16751.31|10
1642602700000|2022-01-19 14:31:40|16874.48|16754.48|16878.63|16758.63|16878.63|16758.63|16873.93|16753.93|10
1642602710000|2022-01-19 14:31:50|16879.21|16759.21|16881.19|16761.19|16881.19|16761.19|16879.13|16759.13|10
1642602720000|2022-01-19 14:32:00|16880.89|16760.89|16885.1|16765.1|16885.1|16765.1|16880.77|16760.77|8
1642602730000|2022-01-19 14:32:10|16885.8|16765.8|16894.05|16774.05|16894.05|16774.05|16885.8|16765.8|10
1642602740000|2022-01-19 14:32:20|16893.95|16773.95|16898.22|16778.22|16898.22|16778.22|16893.64|16773.64|10
1642602750000|2022-01-19 14:32:30|16897.74|16777.74|16895.82|16775.82|16897.74|16777.74|16895.82|16775.82|10
1642602760000|2022-01-19 14:32:40|16896.26|16776.26|16898.01|16778.01|16898.01|16778.01|16896.03|16776.03|10
1642602770000|2022-01-19 14:32:50|16898.51|16778.51|16896.78|16776.78|16898.95|16778.95|16896.78|16776.78|10
1642602780000|2022-01-19 14:33:00|16896.72|16776.72|16893.31|16773.31|16896.87|16776.87|16893.31|16773.31|10
1642602790000|2022-01-19 14:33:10|16892.54|16772.54|16889.72|16769.72|16892.54|16772.54|16889.67|16769.67|10
1642602800000|2022-01-19 14:33:20|16889.83|16769.83|16890.51|16770.51|16891.43|16771.43|16889.83|16769.83|10
1642602810000|2022-01-19 14:33:30|16890.02|16770.02|16887.38|16767.38|16890.48|16770.48|16887.38|16767.38|10
1642602820000|2022-01-19 14:33:40|16887.57|16767.57|16888.65|16768.65|16888.65|16768.65|16887.57|16767.57|10
1642602830000|2022-01-19 14:33:50|16888.52|16768.52|16884.5|16764.5|16888.63|16768.63|16884.5|16764.5|10
1642602840000|2022-01-19 14:34:00|16884.72|16764.72|16880.68|16760.68|16884.72|16764.72|16880.68|16760.68|10
1642602850000|2022-01-19 14:34:10|16879.62|16759.62|16880.15|16760.15|16880.15|16760.15|16877.92|16757.92|10
1642602860000|2022-01-19 14:34:20|16880.35|16760.35|16880.32|16760.32|16880.63|16760.63|16880|16760|10
1642602870000|2022-01-19 14:34:30|16880.17|16760.17|16878.97|16758.97|16880.36|16760.36|16878.97|16758.97|10
1642602880000|2022-01-19 14:34:40|16878.86|16758.86|16874.35|16754.35|16878.86|16758.86|16874.35|16754.35|10
1642602890000|2022-01-19 14:34:50|16872.57|16752.57|16866.74|16746.74|16872.57|16752.57|16866.74|16746.74|10
1642602900000|2022-01-19 14:35:00|16865.76|16745.76|16864.87|16744.87|16866.31|16746.31|16864.39|16744.39|10
1642602910000|2022-01-19 14:35:10|16865.55|16745.55|16866.52|16746.52|16866.73|16746.73|16865.55|16745.55|10
1642602920000|2022-01-19 14:35:20|16866.26|16746.26|16863.34|16743.34|16866.26|16746.26|16863.34|16743.34|10
1642602930000|2022-01-19 14:35:30|16863.12|16743.12|16861.17|16741.17|16863.18|16743.18|16861.17|16741.17|10
1642602940000|2022-01-19 14:35:40|16861.1|16741.1|16864.24|16744.24|16864.24|16744.24|16861.1|16741.1|10
1642602950000|2022-01-19 14:35:50|16864.31|16744.31|16869.57|16749.57|16869.57|16749.57|16864.31|16744.31|10
1642602960000|2022-01-19 14:36:00|16869.76|16749.76|16872.84|16752.84|16873.08|16753.08|16869.76|16749.76|10
1642602970000|2022-01-19 14:36:10|16873.32|16753.32|16875.83|16755.83|16875.83|16755.83|16873.32|16753.32|10
1642602980000|2022-01-19 14:36:20|16875.93|16755.93|16876.51|16756.51|16877.19|16757.19|16875.93|16755.93|9
1642602990000|2022-01-19 14:36:30|16876.44|16756.44|16883.8|16763.8|16883.8|16763.8|16876.21|16756.21|10
1642603000000|2022-01-19 14:36:40|16886.35|16766.35|16893.49|16773.49|16893.49|16773.49|16886.35|16766.35|10
1642603010000|2022-01-19 14:36:50|16894.59|16774.59|16896.69|16776.69|16897.12|16777.12|16894.59|16774.59|10
1642603020000|2022-01-19 14:37:00|16897.93|16777.93|16900.9|16780.9|16900.9|16780.9|16897.93|16777.93|9
1642603030000|2022-01-19 14:37:10|16900.24|16780.24|16902.71|16782.71|16902.71|16782.71|16900.24|16780.24|10
1642603040000|2022-01-19 14:37:20|16902.77|16782.77|16906.08|16786.08|16906.08|16786.08|16902.77|16782.77|10
1642603050000|2022-01-19 14:37:30|16906.38|16786.38|16918.39|16798.39|16918.74|16798.74|16906.38|16786.38|10
1642603060000|2022-01-19 14:37:40|16918.63|16798.63|16918.86|16798.86|16919.34|16799.34|16918.63|16798.63|10
1642603070000|2022-01-19 14:37:50|16919.32|16799.32|16923.6|16803.6|16923.6|16803.6|16918.67|16798.67|10
1642603080000|2022-01-19 14:38:00|16924.24|16804.24|16926.36|16806.36|16926.4|16806.4|16924.24|16804.24|10
1642603090000|2022-01-19 14:38:10|16926.35|16806.35|16926.53|16806.53|16927.4|16807.4|16926.25|16806.25|10
1642603100000|2022-01-19 14:38:20|16926.28|16806.28|16928.07|16808.07|16928.07|16808.07|16925.75|16805.75|10
1642603110000|2022-01-19 14:38:30|16928.49|16808.49|16931.74|16811.74|16931.74|16811.74|16927.99|16807.99|9
1642603120000|2022-01-19 14:38:40|16930.42|16810.42|16930.61|16810.61|16931.13|16811.13|16929.39|16809.39|10
1642603130000|2022-01-19 14:38:50|16930.8|16810.8|16935.59|16815.59|16935.59|16815.59|16930.8|16810.8|10
1642603140000|2022-01-19 14:39:00|16934.95|16814.95|16935.28|16815.28|16935.28|16815.28|16932.98|16812.98|10
1642603150000|2022-01-19 14:39:10|16935.59|16815.59|16937.22|16817.22|16937.32|16817.32|16935.36|16815.36|10
1642603160000|2022-01-19 14:39:20|16937.61|16817.61|16939.32|16819.32|16939.32|16819.32|16937.61|16817.61|10
1642603170000|2022-01-19 14:39:30|16940.52|16820.52|16940.85|16820.85|16941.22|16821.22|16940.06|16820.06|10
1642603180000|2022-01-19 14:39:40|16940.66|16820.66|16941.55|16821.55|16941.55|16821.55|16940.14|16820.14|10
1642603190000|2022-01-19 14:39:50|16941.33|16821.33|16941|16821|16942.02|16822.02|16940.75|16820.75|10
1642603200000|2022-01-19 14:40:00|16943.26|16823.26|16940.46|16820.46|16943.68|16823.68|16940.46|16820.46|10
1642603210000|2022-01-19 14:40:10|16940.05|16820.05|16934.79|16814.79|16940.05|16820.05|16934.79|16814.79|10
1642603220000|2022-01-19 14:40:20|16935.45|16815.45|16936.35|16816.35|16936.99|16816.99|16935.13|16815.13|10
1642603230000|2022-01-19 14:40:30|16935.72|16815.72|16934.41|16814.41|16936.16|16816.16|16934.41|16814.41|10
1642603240000|2022-01-19 14:40:40|16934.48|16814.48|16936.78|16816.78|16936.78|16816.78|16934.48|16814.48|10
1642603250000|2022-01-19 14:40:50|16937.25|16817.25|16940.38|16820.38|16940.38|16820.38|16937.25|16817.25|10
1642603260000|2022-01-19 14:41:00|16941.52|16821.52|16947.56|16827.56|16947.56|16827.56|16941.43|16821.43|10
1642603270000|2022-01-19 14:41:10|16948.51|16828.51|16953.68|16833.68|16953.68|16833.68|16948.51|16828.51|10
1642603280000|2022-01-19 14:41:20|16954.48|16834.48|16961.59|16841.59|16961.59|16841.59|16954.4|16834.4|10
1642603290000|2022-01-19 14:41:30|16962.56|16842.56|16966.43|16846.43|16966.43|16846.43|16961.95|16841.95|10
1642603300000|2022-01-19 14:41:40|16968.36|16848.36|16965.7|16845.7|16968.93|16848.93|16965.7|16845.7|10
1642603310000|2022-01-19 14:41:50|16965.12|16845.12|16966.24|16846.24|16966.83|16846.83|16965.12|16845.12|10
1642603320000|2022-01-19 14:42:00|16966.86|16846.86|16967.56|16847.56|16967.56|16847.56|16966.34|16846.34|10
1642603330000|2022-01-19 14:42:10|16967.71|16847.71|16972.63|16852.63|16972.63|16852.63|16967.71|16847.71|10
1642603340000|2022-01-19 14:42:20|16973.56|16853.56|16978.38|16858.38|16978.38|16858.38|16973.56|16853.56|10
1642603350000|2022-01-19 14:42:30|16978.4|16858.4|16979.35|16859.35|16980.32|16860.32|16978.4|16858.4|10
1642603360000|2022-01-19 14:42:40|16979.55|16859.55|16978.5|16858.5|16980.17|16860.17|16978.5|16858.5|9
1642603370000|2022-01-19 14:42:50|16978.3|16858.3|16968.11|16848.11|16978.3|16858.3|16968.11|16848.11|10
1642603380000|2022-01-19 14:43:00|16967.35|16847.35|16961.88|16841.88|16968|16848|16961.88|16841.88|10
1642603390000|2022-01-19 14:43:10|16960.97|16840.97|16953.57|16833.57|16961.04|16841.04|16953.5|16833.5|10
1642603400000|2022-01-19 14:43:20|16952.61|16832.61|16943.38|16823.38|16952.61|16832.61|16943.11|16823.11|10
1642603410000|2022-01-19 14:43:30|16943.66|16823.66|16942.06|16822.06|16943.66|16823.66|16942.06|16822.06|10
1642603420000|2022-01-19 14:43:40|16941.95|16821.95|16941.95|16821.95|16942.8|16822.8|16941.63|16821.63|10
1642603430000|2022-01-19 14:43:50|16942.78|16822.78|16942.58|16822.58|16942.81|16822.81|16941.47|16821.47|10
1642603440000|2022-01-19 14:44:00|16943.07|16823.07|16945.02|16825.02|16945.38|16825.38|16943.07|16823.07|10
1642603450000|2022-01-19 14:44:10|16945.27|16825.27|16945.92|16825.92|16946.16|16826.16|16944.98|16824.98|10
1642603460000|2022-01-19 14:44:20|16945.9|16825.9|16946.11|16826.11|16946.11|16826.11|16945.32|16825.32|10
1642603470000|2022-01-19 14:44:30|16945.4|16825.4|16948.85|16828.85|16948.85|16828.85|16945.2|16825.2|10
1642603480000|2022-01-19 14:44:40|16949.34|16829.34|16952.67|16832.67|16952.67|16832.67|16949.25|16829.25|9
1642603490000|2022-01-19 14:44:50|16953.13|16833.13|16954.98|16834.98|16954.98|16834.98|16953.13|16833.13|10
1642603500000|2022-01-19 14:45:00|16955.21|16835.21|16958.66|16838.66|16958.66|16838.66|16955.15|16835.15|10
1642603510000|2022-01-19 14:45:10|16959.2|16839.2|16962.67|16842.67|16962.67|16842.67|16959.2|16839.2|10
1642603520000|2022-01-19 14:45:20|16963.74|16843.74|16965.73|16845.73|16965.73|16845.73|16963.34|16843.34|10
1642603530000|2022-01-19 14:45:30|16965.6|16845.6|16964.48|16844.48|16965.6|16845.6|16964.45|16844.45|10
1642603540000|2022-01-19 14:45:40|16964.74|16844.74|16959.87|16839.87|16964.74|16844.74|16959.87|16839.87|10
1642603550000|2022-01-19 14:45:50|16958.89|16838.89|16954.63|16834.63|16958.89|16838.89|16954.63|16834.63|10
1642603560000|2022-01-19 14:46:00|16954.3|16834.3|16952.52|16832.52|16954.39|16834.39|16952.45|16832.45|9
1642603570000|2022-01-19 14:46:10|16952.81|16832.81|16970.37|16850.37|16970.37|16850.37|16951.72|16831.72|9
1642603580000|2022-01-19 14:46:20|16979.04|16859.04|16987.66|16867.66|16987.66|16867.66|16979.04|16859.04|10
1642603590000|2022-01-19 14:46:30|16987.43|16867.43|16985.57|16865.57|16987.43|16867.43|16984.82|16864.82|10
1642603600000|2022-01-19 14:46:40|16984.27|16864.27|16984.03|16864.03|16985.53|16865.53|16983.97|16863.97|10
1642603610000|2022-01-19 14:46:50|16984.06|16864.06|16983.17|16863.17|16984.06|16864.06|16982.26|16862.26|9
1642603620000|2022-01-19 14:47:00|16982.86|16862.86|16985.25|16865.25|16985.4|16865.4|16982.86|16862.86|10
1642603630000|2022-01-19 14:47:10|16985.39|16865.39|16984.18|16864.18|16985.39|16865.39|16983.76|16863.76|10
1642603640000|2022-01-19 14:47:20|16984.21|16864.21|16982.73|16862.73|16984.21|16864.21|16982.73|16862.73|10
1642603650000|2022-01-19 14:47:30|16982.5|16862.5|16979.14|16859.14|16983.17|16863.17|16979.14|16859.14|10
1642603660000|2022-01-19 14:47:40|16975.02|16855.02|16969.47|16849.47|16975.02|16855.02|16969.47|16849.47|10
1642603670000|2022-01-19 14:47:50|16969.61|16849.61|16968.42|16848.42|16969.63|16849.63|16967.98|16847.98|9
1642603680000|2022-01-19 14:48:00|16968.68|16848.68|16969.44|16849.44|16969.99|16849.99|16968.66|16848.66|10
1642603690000|2022-01-19 14:48:10|16970.05|16850.05|16968.49|16848.49|16970.53|16850.53|16968.49|16848.49|10
1642603700000|2022-01-19 14:48:20|16968.62|16848.62|16967|16847|16968.93|16848.93|16966.32|16846.32|10
1642603710000|2022-01-19 14:48:30|16967.32|16847.32|16967.87|16847.87|16968.03|16848.03|16967.31|16847.31|10
1642603720000|2022-01-19 14:48:40|16968.64|16848.64|16968.5|16848.5|16968.8|16848.8|16968.11|16848.11|9
1642603730000|2022-01-19 14:48:50|16967.26|16847.26|16966.98|16846.98|16967.27|16847.27|16966|16846|10
1642603740000|2022-01-19 14:49:00|16966.73|16846.73|16965.76|16845.76|16967.61|16847.61|16965.76|16845.76|10
1642603750000|2022-01-19 14:49:10|16965.12|16845.12|16960.94|16840.94|16965.12|16845.12|16960.94|16840.94|10
1642603760000|2022-01-19 14:49:20|16959.47|16839.47|16947.45|16827.45|16959.47|16839.47|16947.45|16827.45|10
1642603770000|2022-01-19 14:49:30|16943.24|16823.24|16935.21|16815.21|16943.24|16823.24|16935.21|16815.21|9
1642603780000|2022-01-19 14:49:40|16933.84|16813.84|16929.39|16809.39|16933.84|16813.84|16929.39|16809.39|10
1642603790000|2022-01-19 14:49:50|16929.12|16809.12|16928|16808|16929.12|16809.12|16927.94|16807.94|10
1642603800000|2022-01-19 14:50:00|16927.4|16807.4|16925.04|16805.04|16927.4|16807.4|16924.89|16804.89|10
1642603810000|2022-01-19 14:50:10|16924.69|16804.69|16921.41|16801.41|16925.28|16805.28|16921.41|16801.41|10
1642603820000|2022-01-19 14:50:20|16921.22|16801.22|16920.77|16800.77|16921.22|16801.22|16919.12|16799.12|10
1642603830000|2022-01-19 14:50:30|16921.48|16801.48|16921|16801|16921.77|16801.77|16920.57|16800.57|10
1642603840000|2022-01-19 14:50:40|16920.99|16800.99|16923.82|16803.82|16923.82|16803.82|16920.69|16800.69|10
1642603850000|2022-01-19 14:50:50|16924.3|16804.3|16927.01|16807.01|16927.01|16807.01|16924.3|16804.3|10
1642603860000|2022-01-19 14:51:00|16927.4|16807.4|16923.41|16803.41|16927.4|16807.4|16922.87|16802.87|10
1642603870000|2022-01-19 14:51:10|16923.27|16803.27|16923.58|16803.58|16924.76|16804.76|16923.27|16803.27|10
1642603880000|2022-01-19 14:51:20|16922.65|16802.65|16923.62|16803.62|16923.62|16803.62|16921.8|16801.8|10
1642603890000|2022-01-19 14:51:30|16923.63|16803.63|16925.17|16805.17|16925.81|16805.81|16923.63|16803.63|9
1642603900000|2022-01-19 14:51:40|16924.45|16804.45|16927.19|16807.19|16927.19|16807.19|16924.45|16804.45|10
1642603910000|2022-01-19 14:51:50|16927.66|16807.66|16929.23|16809.23|16929.51|16809.51|16927.66|16807.66|10
1642603920000|2022-01-19 14:52:00|16930.32|16810.32|16933.95|16813.95|16933.95|16813.95|16930.32|16810.32|10
1642603930000|2022-01-19 14:52:10|16934.1|16814.1|16943.8|16823.8|16943.8|16823.8|16934.1|16814.1|10
1642603940000|2022-01-19 14:52:20|16943.87|16823.87|16944.15|16824.15|16946.06|16826.06|16943.8|16823.8|10
1642603950000|2022-01-19 14:52:30|16943.1|16823.1|16938.48|16818.48|16943.12|16823.12|16938.48|16818.48|10
1642603960000|2022-01-19 14:52:40|16938.63|16818.63|16935.4|16815.4|16938.63|16818.63|16935.36|16815.36|10
1642603970000|2022-01-19 14:52:50|16935.42|16815.42|16936.09|16816.09|16936.09|16816.09|16935.11|16815.11|10
1642603980000|2022-01-19 14:53:00|16936.03|16816.03|16938.7|16818.7|16938.7|16818.7|16936.03|16816.03|10
1642603990000|2022-01-19 14:53:10|16939.78|16819.78|16948.02|16828.02|16948.02|16828.02|16939.78|16819.78|10
1642604000000|2022-01-19 14:53:20|16949.51|16829.51|16950.44|16830.44|16950.9|16830.9|16949.51|16829.51|10
1642604010000|2022-01-19 14:53:30|16949.82|16829.82|16948.4|16828.4|16949.82|16829.82|16948.4|16828.4|9
1642604020000|2022-01-19 14:53:40|16948.35|16828.35|16946.54|16826.54|16948.35|16828.35|16946.54|16826.54|10
1642604030000|2022-01-19 14:53:50|16946.38|16826.38|16944.51|16824.51|16946.38|16826.38|16944.51|16824.51|10
1642604040000|2022-01-19 14:54:00|16944.59|16824.59|16940.34|16820.34|16944.59|16824.59|16940.34|16820.34|10
1642604050000|2022-01-19 14:54:10|16939.66|16819.66|16939.34|16819.34|16939.66|16819.66|16938.02|16818.02|10
1642604060000|2022-01-19 14:54:20|16939.7|16819.7|16940.58|16820.58|16940.62|16820.62|16939.7|16819.7|10
1642604070000|2022-01-19 14:54:30|16941.09|16821.09|16941.36|16821.36|16942.01|16822.01|16940.79|16820.79|10
1642604080000|2022-01-19 14:54:40|16941.47|16821.47|16940.26|16820.26|16941.47|16821.47|16940.24|16820.24|10
1642604090000|2022-01-19 14:54:50|16940.44|16820.44|16944.04|16824.04|16944.04|16824.04|16940.44|16820.44|10
1642604100000|2022-01-19 14:55:00|16944.32|16824.32|16946.11|16826.11|16946.83|16826.83|16944.32|16824.32|10
1642604110000|2022-01-19 14:55:10|16945.82|16825.82|16951.07|16831.07|16951.07|16831.07|16945.82|16825.82|10
1642604120000|2022-01-19 14:55:20|16951.22|16831.22|16954.98|16834.98|16955.13|16835.13|16951.14|16831.14|10
1642604130000|2022-01-19 14:55:30|16955.49|16835.49|16959.51|16839.51|16959.51|16839.51|16955.49|16835.49|10
1642604140000|2022-01-19 14:55:40|16960.03|16840.03|16964.79|16844.79|16964.79|16844.79|16960.03|16840.03|10
1642604150000|2022-01-19 14:55:50|16965.15|16845.15|16965.9|16845.9|16965.9|16845.9|16964.64|16844.64|9
1642604160000|2022-01-19 14:56:00|16966.07|16846.07|16962.54|16842.54|16966.61|16846.61|16961.89|16841.89|10
1642604170000|2022-01-19 14:56:10|16963.54|16843.54|16964.25|16844.25|16964.25|16844.25|16963.29|16843.29|9
1642604180000|2022-01-19 14:56:20|16964.17|16844.17|16964.96|16844.96|16965.09|16845.09|16964.17|16844.17|9
1642604190000|2022-01-19 14:56:30|16965.74|16845.74|16971.67|16851.67|16972.06|16852.06|16965.74|16845.74|10
1642604200000|2022-01-19 14:56:40|16972.14|16852.14|16980.17|16860.17|16980.17|16860.17|16971.71|16851.71|10
1642604210000|2022-01-19 14:56:50|16980.2|16860.2|16981.97|16861.97|16982.77|16862.77|16979.87|16859.87|10
1642604220000|2022-01-19 14:57:00|16982.01|16862.01|16981.41|16861.41|16982.44|16862.44|16981.38|16861.38|10
1642604230000|2022-01-19 14:57:10|16982.52|16862.52|16981.63|16861.63|16982.58|16862.58|16981.15|16861.15|10
1642604240000|2022-01-19 14:57:20|16981.75|16861.75|16979.9|16859.9|16981.75|16861.75|16979.9|16859.9|10
1642604250000|2022-01-19 14:57:30|16979.54|16859.54|16979.35|16859.35|16980|16860|16979|16859|10
1642604260000|2022-01-19 14:57:40|16979.15|16859.15|16981.95|16861.95|16981.95|16861.95|16978.68|16858.68|9
1642604270000|2022-01-19 14:57:50|16982.46|16862.46|16986.2|16866.2|16986.2|16866.2|16982.34|16862.34|10
1642604280000|2022-01-19 14:58:00|16986.96|16866.96|17000.05|16880.05|17000.05|16880.05|16986.96|16866.96|10
1642604290000|2022-01-19 14:58:10|17001.3|16881.3|17002.42|16882.42|17003.06|16883.06|17001.11|16881.11|10
1642604300000|2022-01-19 14:58:20|17002.31|16882.31|17006.17|16886.17|17006.25|16886.25|17001.99|16881.99|10
1642604310000|2022-01-19 14:58:30|17007.17|16887.17|17009.44|16889.44|17009.96|16889.96|17006.95|16886.95|10
1642604320000|2022-01-19 14:58:40|17009.76|16889.76|17008.33|16888.33|17010.38|16890.38|17008.15|16888.15|10
1642604330000|2022-01-19 14:58:50|17008.06|16888.06|17008.28|16888.28|17009.14|16889.14|17007.28|16887.28|10
1642604340000|2022-01-19 14:59:00|17007.95|16887.95|17000.46|16880.46|17009.99|16889.99|17000.19|16880.19|10
1642604350000|2022-01-19 14:59:10|16997.94|16877.94|16986.61|16866.61|16997.94|16877.94|16985.99|16865.99|10
1642604360000|2022-01-19 14:59:20|16987.25|16867.25|16991.64|16871.64|16991.64|16871.64|16987.05|16867.05|10
1642604370000|2022-01-19 14:59:30|16992.06|16872.06|16993.88|16873.88|16994.07|16874.07|16991.59|16871.59|10
1642604380000|2022-01-19 14:59:40|16993.98|16873.98|16995.76|16875.76|16997|16877|16993.98|16873.98|10
1642604390000|2022-01-19 14:59:50|16995.46|16875.46|16996.24|16876.24|16996.42|16876.42|16995.46|16875.46|10
1642604400000|2022-01-19 15:00:00|16997.43|16877.43|17001.01|16881.01|17001.01|16881.01|16997.03|16877.03|10
1642604410000|2022-01-19 15:00:10|17001.22|16881.22|17000.43|16880.43|17003.11|16883.11|17000.43|16880.43|10
1642604420000|2022-01-19 15:00:20|16998.97|16878.97|16990.21|16870.21|16998.97|16878.97|16989.97|16869.97|10
1642604430000|2022-01-19 15:00:30|16990.2|16870.2|16982.65|16862.65|16990.2|16870.2|16982.65|16862.65|10
1642604440000|2022-01-19 15:00:40|16982.16|16862.16|16981.86|16861.86|16982.17|16862.17|16981.04|16861.04|10
1642604450000|2022-01-19 15:00:50|16982.42|16862.42|16982.37|16862.37|16982.42|16862.42|16981.52|16861.52|10
1642604460000|2022-01-19 15:01:00|16982.32|16862.32|16982.42|16862.42|16983.5|16863.5|16982.23|16862.23|10
1642604470000|2022-01-19 15:01:10|16983.4|16863.4|16986.9|16866.9|16986.9|16866.9|16983.4|16863.4|10
1642604480000|2022-01-19 15:01:20|16987.84|16867.84|16991.94|16871.94|16991.94|16871.94|16987.21|16867.21|10
1642604490000|2022-01-19 15:01:30|16992.31|16872.31|16992.61|16872.61|16994.25|16874.25|16992.31|16872.31|10
1642604500000|2022-01-19 15:01:40|16993.54|16873.54|16991.47|16871.47|16993.93|16873.93|16991.27|16871.27|10
1642604510000|2022-01-19 15:01:50|16991.49|16871.49|16986.28|16866.28|16991.49|16871.49|16986.28|16866.28|10
1642604520000|2022-01-19 15:02:00|16985.71|16865.71|16982.68|16862.68|16985.71|16865.71|16982.68|16862.68|10
1642604530000|2022-01-19 15:02:10|16983.02|16863.02|16981.14|16861.14|16983.27|16863.27|16980.82|16860.82|9
1642604540000|2022-01-19 15:02:20|16982.23|16862.23|16980.59|16860.59|16982.3|16862.3|16979.95|16859.95|10
1642604550000|2022-01-19 15:02:30|16980.7|16860.7|16980.94|16860.94|16981.1|16861.1|16980.52|16860.52|10
1642604560000|2022-01-19 15:02:40|16980.48|16860.48|16978.03|16858.03|16980.48|16860.48|16977.97|16857.97|10
1642604570000|2022-01-19 15:02:50|16978.25|16858.25|16976.65|16856.65|16978.25|16858.25|16976.37|16856.37|10
1642604580000|2022-01-19 15:03:00|16976.49|16856.49|16974.69|16854.69|16976.79|16856.79|16974.69|16854.69|9
1642604590000|2022-01-19 15:03:10|16974.49|16854.49|16970.96|16850.96|16974.49|16854.49|16970.96|16850.96|10
1642604600000|2022-01-19 15:03:20|16970.78|16850.78|16967.48|16847.48|16970.78|16850.78|16967.48|16847.48|9
1642604610000|2022-01-19 15:03:30|16967.25|16847.25|16964.79|16844.79|16967.61|16847.61|16964.63|16844.63|10
1642604620000|2022-01-19 15:03:40|16964.36|16844.36|16962.99|16842.99|16964.36|16844.36|16962.99|16842.99|10
1642604630000|2022-01-19 15:03:50|16963.45|16843.45|16964.03|16844.03|16964.32|16844.32|16963.42|16843.42|10
1642604640000|2022-01-19 15:04:00|16963.99|16843.99|16975.23|16855.23|16975.23|16855.23|16963.99|16843.99|10
1642604650000|2022-01-19 15:04:10|16976.64|16856.64|16978.54|16858.54|16979.5|16859.5|16976.64|16856.64|10
1642604660000|2022-01-19 15:04:20|16978.45|16858.45|16979.66|16859.66|16980.03|16860.03|16978.41|16858.41|10
1642604670000|2022-01-19 15:04:30|16979.6|16859.6|16980.82|16860.82|16980.96|16860.96|16979.31|16859.31|9
1642604680000|2022-01-19 15:04:40|16980.01|16860.01|16979.63|16859.63|16981.33|16861.33|16979.63|16859.63|10
1642604690000|2022-01-19 15:04:50|16978.1|16858.1|16972.68|16852.68|16978.1|16858.1|16972.65|16852.65|10
1642604700000|2022-01-19 15:05:00|16972.64|16852.64|16968.99|16848.99|16972.64|16852.64|16968.99|16848.99|10
1642604710000|2022-01-19 15:05:10|16968.74|16848.74|16968.49|16848.49|16969.35|16849.35|16968.19|16848.19|10
1642604720000|2022-01-19 15:05:20|16967.59|16847.59|16965.36|16845.36|16967.82|16847.82|16965.36|16845.36|10
1642604730000|2022-01-19 15:05:30|16964.38|16844.38|16964.94|16844.94|16964.94|16844.94|16962.4|16842.4|10
1642604740000|2022-01-19 15:05:40|16965.91|16845.91|16970.44|16850.44|16970.44|16850.44|16965.91|16845.91|10
1642604750000|2022-01-19 15:05:50|16972|16852|16974.13|16854.13|16974.57|16854.57|16972|16852|10
1642604760000|2022-01-19 15:06:00|16974.04|16854.04|16975.98|16855.98|16975.98|16855.98|16974.04|16854.04|10
1642604770000|2022-01-19 15:06:10|16976.07|16856.07|16975.03|16855.03|16976.2|16856.2|16974.58|16854.58|10
1642604780000|2022-01-19 15:06:20|16975.35|16855.35|16970.86|16850.86|16975.35|16855.35|16970.41|16850.41|10
1642604790000|2022-01-19 15:06:30|16969.82|16849.82|16962.37|16842.37|16969.82|16849.82|16962.37|16842.37|10
1642604800000|2022-01-19 15:06:40|16962.18|16842.18|16961.75|16841.75|16962.18|16842.18|16960.97|16840.97|10
1642604810000|2022-01-19 15:06:50|16961.74|16841.74|16960.49|16840.49|16961.74|16841.74|16960.35|16840.35|9
1642604820000|2022-01-19 15:07:00|16960.07|16840.07|16955.37|16835.37|16960.07|16840.07|16955.37|16835.37|10
1642604830000|2022-01-19 15:07:10|16954.38|16834.38|16948.86|16828.86|16954.81|16834.81|16948.86|16828.86|10
1642604840000|2022-01-19 15:07:20|16948.57|16828.57|16949.43|16829.43|16949.43|16829.43|16948.29|16828.29|10
1642604850000|2022-01-19 15:07:30|16949.47|16829.47|16949.74|16829.74|16949.92|16829.92|16948.45|16828.45|10
1642604860000|2022-01-19 15:07:40|16949.21|16829.21|16948.06|16828.06|16949.82|16829.82|16948.06|16828.06|10
1642604870000|2022-01-19 15:07:50|16948.07|16828.07|16948.08|16828.08|16948.08|16828.08|16947.18|16827.18|10
1642604880000|2022-01-19 15:08:00|16948.13|16828.13|16947.95|16827.95|16948.31|16828.31|16947.79|16827.79|10
1642604890000|2022-01-19 15:08:10|16947.49|16827.49|16943.94|16823.94|16947.49|16827.49|16943.94|16823.94|10
1642604900000|2022-01-19 15:08:20|16942.89|16822.89|16942.86|16822.86|16942.89|16822.89|16941.88|16821.88|10
1642604910000|2022-01-19 15:08:30|16941.66|16821.66|16941.28|16821.28|16941.91|16821.91|16940.81|16820.81|10
1642604920000|2022-01-19 15:08:40|16940.77|16820.77|16939.85|16819.85|16941.01|16821.01|16939.71|16819.71|8
1642604930000|2022-01-19 15:08:50|16939.15|16819.15|16938.97|16818.97|16939.33|16819.33|16938.58|16818.58|9
1642604940000|2022-01-19 15:09:00|16938.62|16818.62|16938.28|16818.28|16939.11|16819.11|16938.01|16818.01|10
1642604950000|2022-01-19 15:09:10|16938.24|16818.24|16938.8|16818.8|16938.8|16818.8|16937.48|16817.48|10
1642604960000|2022-01-19 15:09:20|16938.7|16818.7|16939.15|16819.15|16939.15|16819.15|16938.47|16818.47|10
1642604970000|2022-01-19 15:09:30|16939.52|16819.52|16939.09|16819.09|16939.74|16819.74|16939.06|16819.06|10
1642604980000|2022-01-19 15:09:40|16938.79|16818.79|16937.87|16817.87|16939.03|16819.03|16937.87|16817.87|10
1642604990000|2022-01-19 15:09:50|16938.1|16818.1|16937.41|16817.41|16938.21|16818.21|16937.19|16817.19|10
1642605000000|2022-01-19 15:10:00|16937.26|16817.26|16937.66|16817.66|16938.22|16818.22|16937.25|16817.25|10
1642605010000|2022-01-19 15:10:10|16938.33|16818.33|16940.53|16820.53|16940.53|16820.53|16938.23|16818.23|10
1642605020000|2022-01-19 15:10:20|16940.83|16820.83|16940.31|16820.31|16941.62|16821.62|16940.19|16820.19|10
1642605030000|2022-01-19 15:10:30|16940.75|16820.75|16940.99|16820.99|16940.99|16820.99|16940.21|16820.21|10
1642605040000|2022-01-19 15:10:40|16940.72|16820.72|16942.16|16822.16|16942.16|16822.16|16940.72|16820.72|9
1642605050000|2022-01-19 15:10:50|16942.77|16822.77|16943.66|16823.66|16943.91|16823.91|16942.77|16822.77|9
1642605060000|2022-01-19 15:11:00|16943.55|16823.55|16950.33|16830.33|16950.33|16830.33|16943.41|16823.41|10
1642605070000|2022-01-19 15:11:10|16950.67|16830.67|16954.79|16834.79|16955.03|16835.03|16950.67|16830.67|9
1642605080000|2022-01-19 15:11:20|16951.66|16831.66|16949.56|16829.56|16951.66|16831.66|16949.23|16829.23|10
1642605090000|2022-01-19 15:11:30|16949.29|16829.29|16949.3|16829.3|16949.58|16829.58|16948.65|16828.65|10
1642605100000|2022-01-19 15:11:40|16949.27|16829.27|16940.22|16820.22|16949.27|16829.27|16940.22|16820.22|10
1642605110000|2022-01-19 15:11:50|16939.16|16819.16|16932.92|16812.92|16939.16|16819.16|16932.84|16812.84|10
1642605120000|2022-01-19 15:12:00|16933.36|16813.36|16932.01|16812.01|16933.36|16813.36|16931.57|16811.57|10
1642605130000|2022-01-19 15:12:10|16932.06|16812.06|16934.97|16814.97|16934.97|16814.97|16931.71|16811.71|9
1642605140000|2022-01-19 15:12:20|16934.34|16814.34|16937.1|16817.1|16937.1|16817.1|16934.06|16814.06|10
1642605150000|2022-01-19 15:12:30|16937.15|16817.15|16940.03|16820.03|16940.03|16820.03|16936.47|16816.47|10
1642605160000|2022-01-19 15:12:40|16939.99|16819.99|16944.41|16824.41|16944.41|16824.41|16939.99|16819.99|10
1642605170000|2022-01-19 15:12:50|16945.48|16825.48|16946.69|16826.69|16946.78|16826.78|16945.04|16825.04|10
1642605180000|2022-01-19 15:13:00|16946.66|16826.66|16946.09|16826.09|16947.06|16827.06|16945.76|16825.76|10
1642605190000|2022-01-19 15:13:10|16945.76|16825.76|16947.34|16827.34|16947.34|16827.34|16945.76|16825.76|9
1642605200000|2022-01-19 15:13:20|16946.83|16826.83|16947.45|16827.45|16947.94|16827.94|16945.51|16825.51|9
1642605210000|2022-01-19 15:13:30|16947.6|16827.6|16948.71|16828.71|16948.92|16828.92|16947.6|16827.6|10
1642605220000|2022-01-19 15:13:40|16949.03|16829.03|16950.86|16830.86|16951.69|16831.69|16949.03|16829.03|10
1642605230000|2022-01-19 15:13:50|16950.72|16830.72|16948.94|16828.94|16951.1|16831.1|16948.87|16828.87|10
1642605240000|2022-01-19 15:14:00|16949.16|16829.16|16947.7|16827.7|16949.56|16829.56|16947.7|16827.7|10
1642605250000|2022-01-19 15:14:10|16947.65|16827.65|16947.74|16827.74|16947.85|16827.85|16947.51|16827.51|9
1642605260000|2022-01-19 15:14:20|16946.79|16826.79|16945.73|16825.73|16946.79|16826.79|16945.73|16825.73|10
1642605270000|2022-01-19 15:14:30|16946.1|16826.1|16946.01|16826.01|16946.41|16826.41|16945.46|16825.46|10
1642605280000|2022-01-19 15:14:40|16946|16826|16947.91|16827.91|16947.97|16827.97|16946|16826|9
1642605290000|2022-01-19 15:14:50|16948.48|16828.48|16950.7|16830.7|16950.7|16830.7|16948.36|16828.36|10
1642605300000|2022-01-19 15:15:00|16950.94|16830.94|16952.7|16832.7|16952.7|16832.7|16950.69|16830.69|10
1642605310000|2022-01-19 15:15:10|16952.58|16832.58|16953.16|16833.16|16954.24|16834.24|16951.87|16831.87|10
1642605320000|2022-01-19 15:15:20|16953.33|16833.33|16947.04|16827.04|16953.33|16833.33|16946.93|16826.93|10
1642605330000|2022-01-19 15:15:30|16946.48|16826.48|16945.49|16825.49|16946.48|16826.48|16944.21|16824.21|10
1642605340000|2022-01-19 15:15:40|16945.33|16825.33|16947.67|16827.67|16947.71|16827.71|16945.33|16825.33|10
1642605350000|2022-01-19 15:15:50|16948.23|16828.23|16951.34|16831.34|16951.34|16831.34|16948.23|16828.23|10
1642605360000|2022-01-19 15:16:00|16951.24|16831.24|16956.08|16836.08|16956.08|16836.08|16951.24|16831.24|10
1642605370000|2022-01-19 15:16:10|16957.06|16837.06|16957.55|16837.55|16958.06|16838.06|16957.06|16837.06|10
1642605380000|2022-01-19 15:16:20|16957.5|16837.5|16960.35|16840.35|16960.35|16840.35|16957.5|16837.5|10
1642605390000|2022-01-19 15:16:30|16960.71|16840.71|16962.16|16842.16|16962.39|16842.39|16960.71|16840.71|10
1642605400000|2022-01-19 15:16:40|16962.49|16842.49|16963.84|16843.84|16963.84|16843.84|16962.49|16842.49|10
1642605410000|2022-01-19 15:16:50|16963.64|16843.64|16964.24|16844.24|16964.5|16844.5|16963.64|16843.64|8
1642605420000|2022-01-19 15:17:00|16964.36|16844.36|16963.39|16843.39|16964.43|16844.43|16963.23|16843.23|10
1642605430000|2022-01-19 15:17:10|16963.45|16843.45|16962.06|16842.06|16963.45|16843.45|16962.06|16842.06|10
1642605440000|2022-01-19 15:17:20|16961.74|16841.74|16958.53|16838.53|16961.74|16841.74|16958.53|16838.53|10
1642605450000|2022-01-19 15:17:30|16958.54|16838.54|16955.5|16835.5|16958.54|16838.54|16955.18|16835.18|10
1642605460000|2022-01-19 15:17:40|16955.21|16835.21|16952.51|16832.51|16955.21|16835.21|16952.51|16832.51|10
1642605470000|2022-01-19 15:17:50|16952.58|16832.58|16949.88|16829.88|16952.58|16832.58|16949.88|16829.88|10
1642605480000|2022-01-19 15:18:00|16949.77|16829.77|16944.43|16824.43|16949.77|16829.77|16944.43|16824.43|10
1642605490000|2022-01-19 15:18:10|16943.81|16823.81|16940.21|16820.21|16943.81|16823.81|16939.96|16819.96|10
1642605500000|2022-01-19 15:18:20|16940.05|16820.05|16938.18|16818.18|16940.31|16820.31|16938.18|16818.18|10
1642605510000|2022-01-19 15:18:30|16938.16|16818.16|16935.48|16815.48|16938.16|16818.16|16935.48|16815.48|10
1642605520000|2022-01-19 15:18:40|16935.35|16815.35|16934.96|16814.96|16935.4|16815.4|16934.79|16814.79|10
1642605530000|2022-01-19 15:18:50|16933.81|16813.81|16933.37|16813.37|16934.33|16814.33|16933.14|16813.14|10
1642605540000|2022-01-19 15:19:00|16933.67|16813.67|16933.18|16813.18|16934.17|16814.17|16933.18|16813.18|9
1642605550000|2022-01-19 15:19:10|16933.42|16813.42|16933.3|16813.3|16934.48|16814.48|16932.84|16812.84|10
1642605560000|2022-01-19 15:19:20|16933.9|16813.9|16937.66|16817.66|16937.66|16817.66|16933.87|16813.87|10
1642605570000|2022-01-19 15:19:30|16937.21|16817.21|16936.95|16816.95|16938.23|16818.23|16936.91|16816.91|10
1642605580000|2022-01-19 15:19:40|16936.78|16816.78|16937.48|16817.48|16937.63|16817.63|16936.78|16816.78|10
1642605590000|2022-01-19 15:19:50|16937.46|16817.46|16936.38|16816.38|16937.46|16817.46|16936.14|16816.14|10
1642605600000|2022-01-19 15:20:00|16936.78|16816.78|16938.15|16818.15|16938.15|16818.15|16936.78|16816.78|9
1642605610000|2022-01-19 15:20:10|16938.58|16818.58|16938.79|16818.79|16939.32|16819.32|16937.98|16817.98|9
1642605620000|2022-01-19 15:20:20|16938.54|16818.54|16934.1|16814.1|16938.54|16818.54|16934.1|16814.1|10
1642605630000|2022-01-19 15:20:30|16933.89|16813.89|16931.8|16811.8|16934.07|16814.07|16930.51|16810.51|10
1642605640000|2022-01-19 15:20:40|16931.59|16811.59|16928.43|16808.43|16932.03|16812.03|16928.43|16808.43|10
1642605650000|2022-01-19 15:20:50|16929.12|16809.12|16927.05|16807.05|16929.59|16809.59|16927.05|16807.05|10
1642605660000|2022-01-19 15:21:00|16927.09|16807.09|16920.94|16800.94|16927.09|16807.09|16920.94|16800.94|10
1642605670000|2022-01-19 15:21:10|16919.81|16799.81|16916.7|16796.7|16919.81|16799.81|16916.57|16796.57|10
1642605680000|2022-01-19 15:21:20|16916.58|16796.58|16913.92|16793.92|16916.78|16796.78|16913.92|16793.92|10
1642605690000|2022-01-19 15:21:30|16914.3|16794.3|16912.64|16792.64|16914.3|16794.3|16912.64|16792.64|10
1642605700000|2022-01-19 15:21:40|16912.6|16792.6|16912.97|16792.97|16913.07|16793.07|16912.25|16792.25|10
1642605710000|2022-01-19 15:21:50|16913.01|16793.01|16915.73|16795.73|16915.74|16795.74|16913.01|16793.01|10
1642605720000|2022-01-19 15:22:00|16915.68|16795.68|16916.05|16796.05|16916.05|16796.05|16915.08|16795.08|10
1642605730000|2022-01-19 15:22:10|16915.7|16795.7|16916.94|16796.94|16917.05|16797.05|16915.41|16795.41|10
1642605740000|2022-01-19 15:22:20|16916.68|16796.68|16917.82|16797.82|16917.82|16797.82|16916.11|16796.11|10
1642605750000|2022-01-19 15:22:30|16917.75|16797.75|16916.9|16796.9|16918.6|16798.6|16916.55|16796.55|10
1642605760000|2022-01-19 15:22:40|16916.74|16796.74|16913.3|16793.3|16916.74|16796.74|16913.3|16793.3|10
1642605770000|2022-01-19 15:22:50|16913.5|16793.5|16910.34|16790.34|16913.5|16793.5|16909.71|16789.71|10
1642605780000|2022-01-19 15:23:00|16909.57|16789.57|16911.27|16791.27|16911.27|16791.27|16909.57|16789.57|10
1642605790000|2022-01-19 15:23:10|16910.98|16790.98|16910.94|16790.94|16911.59|16791.59|16910.14|16790.14|10
1642605800000|2022-01-19 15:23:20|16911.06|16791.06|16910.61|16790.61|16911.06|16791.06|16909.85|16789.85|10
1642605810000|2022-01-19 15:23:30|16910.24|16790.24|16912.82|16792.82|16912.82|16792.82|16910.24|16790.24|10
1642605820000|2022-01-19 15:23:40|16913.19|16793.19|16912.63|16792.63|16913.61|16793.61|16912.63|16792.63|10
1642605830000|2022-01-19 15:23:50|16912.96|16792.96|16912.79|16792.79|16913.03|16793.03|16912.41|16792.41|10
1642605840000|2022-01-19 15:24:00|16912.74|16792.74|16912.48|16792.48|16913.35|16793.35|16912.31|16792.31|9
1642605850000|2022-01-19 15:24:10|16912.59|16792.59|16912.21|16792.21|16913.06|16793.06|16911.66|16791.66|9
1642605860000|2022-01-19 15:24:20|16912.31|16792.31|16911.9|16791.9|16912.39|16792.39|16911.7|16791.7|10
1642605870000|2022-01-19 15:24:30|16911.87|16791.87|16910.61|16790.61|16912.03|16792.03|16910.61|16790.61|10
1642605880000|2022-01-19 15:24:40|16910.88|16790.88|16906.67|16786.67|16910.88|16790.88|16906.67|16786.67|10
1642605890000|2022-01-19 15:24:50|16905.91|16785.91|16894.66|16774.66|16905.91|16785.91|16894.66|16774.66|10
1642605900000|2022-01-19 15:25:00|16893.32|16773.32|16887.65|16767.65|16893.32|16773.32|16887.65|16767.65|10
1642605910000|2022-01-19 15:25:10|16886.87|16766.87|16883.72|16763.72|16887.2|16767.2|16883.72|16763.72|10
1642605920000|2022-01-19 15:25:20|16882.77|16762.77|16876.28|16756.28|16883.32|16763.32|16876.28|16756.28|10
1642605930000|2022-01-19 15:25:30|16876.51|16756.51|16873.42|16753.42|16876.51|16756.51|16872.94|16752.94|10
1642605940000|2022-01-19 15:25:40|16872.44|16752.44|16873.58|16753.58|16874.01|16754.01|16872.19|16752.19|10
1642605950000|2022-01-19 15:25:50|16873.59|16753.59|16873.06|16753.06|16873.73|16753.73|16873.06|16753.06|10
1642605960000|2022-01-19 15:26:00|16873.52|16753.52|16871.47|16751.47|16873.52|16753.52|16871.47|16751.47|10
1642605970000|2022-01-19 15:26:10|16871.36|16751.36|16872.99|16752.99|16872.99|16752.99|16871.19|16751.19|10
1642605980000|2022-01-19 15:26:20|16873.1|16753.1|16872.23|16752.23|16873.1|16753.1|16872.04|16752.04|10
1642605990000|2022-01-19 15:26:30|16871.93|16751.93|16866.76|16746.76|16871.95|16751.95|16866.76|16746.76|10
1642606000000|2022-01-19 15:26:40|16867.18|16747.18|16863.78|16743.78|16867.18|16747.18|16863.69|16743.69|10
1642606010000|2022-01-19 15:26:50|16864.22|16744.22|16866.96|16746.96|16866.96|16746.96|16864.22|16744.22|9
1642606020000|2022-01-19 15:27:00|16867.33|16747.33|16867.22|16747.22|16868.14|16748.14|16866.76|16746.76|10
1642606030000|2022-01-19 15:27:10|16867.11|16747.11|16867.14|16747.14|16868.13|16748.13|16867.11|16747.11|10
1642606040000|2022-01-19 15:27:20|16866.69|16746.69|16865.73|16745.73|16867.77|16747.77|16865.49|16745.49|10
1642606050000|2022-01-19 15:27:30|16865.01|16745.01|16862.84|16742.84|16865.01|16745.01|16862.67|16742.67|10
1642606060000|2022-01-19 15:27:40|16863.25|16743.25|16863.02|16743.02|16863.46|16743.46|16862.11|16742.11|10
1642606070000|2022-01-19 15:27:50|16862.99|16742.99|16862.26|16742.26|16862.99|16742.99|16862.26|16742.26|10
1642606080000|2022-01-19 15:28:00|16862.85|16742.85|16864.82|16744.82|16864.82|16744.82|16862.85|16742.85|10
1642606090000|2022-01-19 15:28:10|16864.52|16744.52|16867.31|16747.31|16867.31|16747.31|16864.52|16744.52|10
1642606100000|2022-01-19 15:28:20|16867.98|16747.98|16868.63|16748.63|16868.67|16748.67|16867.65|16747.65|10
1642606110000|2022-01-19 15:28:30|16868.48|16748.48|16869.2|16749.2|16869.42|16749.42|16868.48|16748.48|10
1642606120000|2022-01-19 15:28:40|16868.99|16748.99|16868.49|16748.49|16869.22|16749.22|16868.49|16748.49|10
1642606130000|2022-01-19 15:28:50|16868.57|16748.57|16869.54|16749.54|16869.54|16749.54|16868.57|16748.57|9
1642606140000|2022-01-19 15:29:00|16869.81|16749.81|16871.15|16751.15|16871.29|16751.29|16869.79|16749.79|9
1642606150000|2022-01-19 15:29:10|16871.18|16751.18|16870.6|16750.6|16871.18|16751.18|16870.32|16750.32|10
1642606160000|2022-01-19 15:29:20|16870.48|16750.48|16869.69|16749.69|16870.48|16750.48|16869.39|16749.39|10
1642606170000|2022-01-19 15:29:30|16869.74|16749.74|16871.33|16751.33|16871.66|16751.66|16869.74|16749.74|10
1642606180000|2022-01-19 15:29:40|16871.2|16751.2|16870.85|16750.85|16871.48|16751.48|16870.74|16750.74|9
1642606190000|2022-01-19 15:29:50|16871.07|16751.07|16869.79|16749.79|16871.07|16751.07|16869.79|16749.79|10
1642606200000|2022-01-19 15:30:00|16870.06|16750.06|16866.1|16746.1|16870.06|16750.06|16866.1|16746.1|10
1642606210000|2022-01-19 15:30:10|16866.17|16746.17|16862.62|16742.62|16866.17|16746.17|16862.62|16742.62|10
1642606220000|2022-01-19 15:30:20|16862.65|16742.65|16862.81|16742.81|16863.14|16743.14|16861.31|16741.31|10
1642606230000|2022-01-19 15:30:30|16863.27|16743.27|16868.48|16748.48|16868.48|16748.48|16863|16743|10
1642606240000|2022-01-19 15:30:40|16869.74|16749.74|16870.82|16750.82|16871.16|16751.16|16869.1|16749.1|10
1642606250000|2022-01-19 15:30:50|16871.5|16751.5|16871.88|16751.88|16872|16752|16871.17|16751.17|10
1642606260000|2022-01-19 15:31:00|16872.38|16752.38|16871.01|16751.01|16872.99|16752.99|16871.01|16751.01|10
1642606270000|2022-01-19 15:31:10|16870.54|16750.54|16870.16|16750.16|16870.6|16750.6|16869.8|16749.8|9
1642606280000|2022-01-19 15:31:20|16870.11|16750.11|16873.59|16753.59|16873.59|16753.59|16870.11|16750.11|10
1642606290000|2022-01-19 15:31:30|16873.66|16753.66|16873.05|16753.05|16874.17|16754.17|16873.05|16753.05|10
1642606300000|2022-01-19 15:31:40|16873.57|16753.57|16873.87|16753.87|16874.11|16754.11|16873.39|16753.39|10
1642606310000|2022-01-19 15:31:50|16874.06|16754.06|16874|16754|16874.46|16754.46|16874|16754|10
1642606320000|2022-01-19 15:32:00|16874.14|16754.14|16873.09|16753.09|16874.14|16754.14|16871.84|16751.84|9
1642606330000|2022-01-19 15:32:10|16873.24|16753.24|16867.51|16747.51|16873.24|16753.24|16867.51|16747.51|10
1642606340000|2022-01-19 15:32:20|16867.05|16747.05|16858.81|16738.81|16867.05|16747.05|16858.81|16738.81|10
1642606350000|2022-01-19 15:32:30|16858.89|16738.89|16856.45|16736.45|16858.89|16738.89|16856.45|16736.45|10
1642606360000|2022-01-19 15:32:40|16855.4|16735.4|16853.7|16733.7|16855.59|16735.59|16853.52|16733.52|10
1642606370000|2022-01-19 15:32:50|16853.41|16733.41|16849.16|16729.16|16853.41|16733.41|16849.16|16729.16|10
1642606380000|2022-01-19 15:33:00|16846.8|16726.8|16841.19|16721.19|16846.8|16726.8|16841.19|16721.19|10
1642606390000|2022-01-19 15:33:10|16840.81|16720.81|16838.29|16718.29|16840.81|16720.81|16838.29|16718.29|10
1642606400000|2022-01-19 15:33:20|16838.38|16718.38|16834.55|16714.55|16838.42|16718.42|16834.55|16714.55|10
1642606410000|2022-01-19 15:33:30|16834.62|16714.62|16839.41|16719.41|16839.41|16719.41|16834.62|16714.62|10
1642606420000|2022-01-19 15:33:40|16839.29|16719.29|16840|16720|16840|16720|16838.62|16718.62|10
1642606430000|2022-01-19 15:33:50|16840.3|16720.3|16835.54|16715.54|16840.58|16720.58|16835.54|16715.54|10
1642606440000|2022-01-19 15:34:00|16834.56|16714.56|16833.9|16713.9|16834.56|16714.56|16833.63|16713.63|10
1642606450000|2022-01-19 15:34:10|16833.76|16713.76|16835.29|16715.29|16835.45|16715.45|16833.34|16713.34|10
1642606460000|2022-01-19 15:34:20|16835.2|16715.2|16832.66|16712.66|16835.2|16715.2|16832.52|16712.52|9
1642606470000|2022-01-19 15:34:30|16832.7|16712.7|16833.93|16713.93|16833.93|16713.93|16832.42|16712.42|10
1642606480000|2022-01-19 15:34:40|16833.42|16713.42|16827.13|16707.13|16833.42|16713.42|16827.13|16707.13|10
1642606490000|2022-01-19 15:34:50|16826.68|16706.68|16822.08|16702.08|16826.73|16706.73|16822.08|16702.08|10
1642606500000|2022-01-19 15:35:00|16822.44|16702.44|16816.66|16696.66|16823.36|16703.36|16816.54|16696.54|10
1642606510000|2022-01-19 15:35:10|16815.56|16695.56|16815.63|16695.63|16817.17|16697.17|16815.56|16695.56|10
1642606520000|2022-01-19 15:35:20|16815.34|16695.34|16812.73|16692.73|16815.34|16695.34|16812.45|16692.45|10
1642606530000|2022-01-19 15:35:30|16810.58|16690.58|16808.73|16688.73|16810.58|16690.58|16807.79|16687.79|10
1642606540000|2022-01-19 15:35:40|16809.71|16689.71|16811.1|16691.1|16811.2|16691.2|16809.71|16689.71|10
1642606550000|2022-01-19 15:35:50|16810.72|16690.72|16810.93|16690.93|16811.23|16691.23|16810.57|16690.57|9
1642606560000|2022-01-19 15:36:00|16811.12|16691.12|16810.53|16690.53|16811.34|16691.34|16810.53|16690.53|10
1642606570000|2022-01-19 15:36:10|16810.07|16690.07|16808.85|16688.85|16810.07|16690.07|16807.76|16687.76|10
1642606580000|2022-01-19 15:36:20|16809.71|16689.71|16808.54|16688.54|16810.25|16690.25|16808.54|16688.54|10
1642606590000|2022-01-19 15:36:30|16809.39|16689.39|16806.3|16686.3|16809.72|16689.72|16806.3|16686.3|10
1642606600000|2022-01-19 15:36:40|16805.67|16685.67|16805.9|16685.9|16805.9|16685.9|16804.48|16684.48|10
1642606610000|2022-01-19 15:36:50|16805.94|16685.94|16805.72|16685.72|16805.94|16685.94|16805.21|16685.21|10
1642606620000|2022-01-19 15:37:00|16806.15|16686.15|16809.65|16689.65|16809.65|16689.65|16805.86|16685.86|10
1642606630000|2022-01-19 15:37:10|16810.12|16690.12|16816.16|16696.16|16816.16|16696.16|16810.12|16690.12|10
1642606640000|2022-01-19 15:37:20|16816.12|16696.12|16819.96|16699.96|16819.96|16699.96|16816.12|16696.12|10
1642606650000|2022-01-19 15:37:30|16820.92|16700.92|16825.93|16705.93|16825.93|16705.93|16820.92|16700.92|10
1642606660000|2022-01-19 15:37:40|16825.76|16705.76|16823.87|16703.87|16826.53|16706.53|16823.87|16703.87|10
1642606670000|2022-01-19 15:37:50|16823.94|16703.94|16826.26|16706.26|16826.26|16706.26|16823.46|16703.46|10
1642606680000|2022-01-19 15:38:00|16826.24|16706.24|16827.85|16707.85|16828.86|16708.86|16826.2|16706.2|10
1642606690000|2022-01-19 15:38:10|16827.86|16707.86|16828.54|16708.54|16828.54|16708.54|16827.26|16707.26|10
1642606700000|2022-01-19 15:38:20|16828.52|16708.52|16829.87|16709.87|16829.87|16709.87|16828.52|16708.52|9
1642606710000|2022-01-19 15:38:30|16829.15|16709.15|16828.89|16708.89|16829.4|16709.4|16828.61|16708.61|10
1642606720000|2022-01-19 15:38:40|16828.62|16708.62|16826.65|16706.65|16828.62|16708.62|16826.65|16706.65|10
1642606730000|2022-01-19 15:38:50|16826.19|16706.19|16824.33|16704.33|16826.32|16706.32|16824.33|16704.33|9
1642606740000|2022-01-19 15:39:00|16824.46|16704.46|16823.58|16703.58|16824.62|16704.62|16823.58|16703.58|10
1642606750000|2022-01-19 15:39:10|16821.57|16701.57|16818.7|16698.7|16821.68|16701.68|16818.7|16698.7|10
1642606760000|2022-01-19 15:39:20|16818.53|16698.53|16816.37|16696.37|16818.65|16698.65|16816.37|16696.37|10
1642606770000|2022-01-19 15:39:30|16816.06|16696.06|16812.63|16692.63|16816.06|16696.06|16812.63|16692.63|10
1642606780000|2022-01-19 15:39:40|16811.49|16691.49|16805.19|16685.19|16811.49|16691.49|16805.19|16685.19|10
1642606790000|2022-01-19 15:39:50|16804.4|16684.4|16800.42|16680.42|16804.57|16684.57|16800.42|16680.42|10
1642606800000|2022-01-19 15:40:00|16799.72|16679.72|16794.22|16674.22|16800.45|16680.45|16794.22|16674.22|10
1642606810000|2022-01-19 15:40:10|16791.83|16671.83|16785.31|16665.31|16791.83|16671.83|16785.31|16665.31|10
1642606820000|2022-01-19 15:40:20|16784.49|16664.49|16783.35|16663.35|16784.84|16664.84|16783.12|16663.12|10
1642606830000|2022-01-19 15:40:30|16783.34|16663.34|16780.57|16660.57|16783.34|16663.34|16780.57|16660.57|10
1642606840000|2022-01-19 15:40:40|16780.4|16660.4|16781.39|16661.39|16781.39|16661.39|16779.97|16659.97|10
1642606850000|2022-01-19 15:40:50|16782.08|16662.08|16781.12|16661.12|16782.08|16662.08|16781.01|16661.01|10
1642606860000|2022-01-19 15:41:00|16780.59|16660.59|16777.54|16657.54|16780.59|16660.59|16777.06|16657.06|10
1642606870000|2022-01-19 15:41:10|16778.24|16658.24|16777.47|16657.47|16778.38|16658.38|16777.4|16657.4|10
1642606880000|2022-01-19 15:41:20|16777.68|16657.68|16775.33|16655.33|16777.68|16657.68|16775.33|16655.33|10
1642606890000|2022-01-19 15:41:30|16775.62|16655.62|16775.71|16655.71|16776.14|16656.14|16775.48|16655.48|10
1642606900000|2022-01-19 15:41:40|16774.69|16654.69|16772.8|16652.8|16774.69|16654.69|16771.71|16651.71|10
1642606910000|2022-01-19 15:41:50|16774.17|16654.17|16772.42|16652.42|16774.92|16654.92|16772.42|16652.42|10
1642606920000|2022-01-19 15:42:00|16773.27|16653.27|16768.81|16648.81|16773.27|16653.27|16768.81|16648.81|10
1642606930000|2022-01-19 15:42:10|16766.95|16646.95|16766.06|16646.06|16767.91|16647.91|16765.87|16645.87|10
1642606940000|2022-01-19 15:42:20|16766.18|16646.18|16765.79|16645.79|16766.18|16646.18|16764.96|16644.96|10
1642606950000|2022-01-19 15:42:30|16765.65|16645.65|16764.34|16644.34|16766.5|16646.5|16764.34|16644.34|10
1642606960000|2022-01-19 15:42:40|16764.41|16644.41|16764.67|16644.67|16765.1|16645.1|16764.31|16644.31|10
1642606970000|2022-01-19 15:42:50|16764.99|16644.99|16766.44|16646.44|16766.44|16646.44|16764.2|16644.2|10
1642606980000|2022-01-19 15:43:00|16766.43|16646.43|16766.75|16646.75|16766.75|16646.75|16765.7|16645.7|10
1642606990000|2022-01-19 15:43:10|16766.15|16646.15|16769.92|16649.92|16769.92|16649.92|16764.91|16644.91|10
1642607000000|2022-01-19 15:43:20|16770.26|16650.26|16772.86|16652.86|16772.86|16652.86|16770.26|16650.26|9
1642607010000|2022-01-19 15:43:30|16772.56|16652.56|16774.07|16654.07|16774.38|16654.38|16772.56|16652.56|10
1642607020000|2022-01-19 15:43:40|16773.54|16653.54|16771.65|16651.65|16773.76|16653.76|16771.6|16651.6|9
1642607030000|2022-01-19 15:43:50|16771.72|16651.72|16773.29|16653.29|16773.29|16653.29|16771.72|16651.72|10
1642607040000|2022-01-19 15:44:00|16773.64|16653.64|16774.95|16654.95|16775.71|16655.71|16773.64|16653.64|10
1642607050000|2022-01-19 15:44:10|16774.97|16654.97|16775.17|16655.17|16775.53|16655.53|16774.97|16654.97|10
1642607060000|2022-01-19 15:44:20|16774.95|16654.95|16777.09|16657.09|16777.32|16657.32|16774.95|16654.95|10
1642607070000|2022-01-19 15:44:30|16776.98|16656.98|16776.78|16656.78|16777.02|16657.02|16776.65|16656.65|9
1642607080000|2022-01-19 15:44:40|16776.92|16656.92|16775.77|16655.77|16776.92|16656.92|16775.73|16655.73|9
1642607090000|2022-01-19 15:44:50|16775.39|16655.39|16772.05|16652.05|16775.39|16655.39|16772.05|16652.05|10
1642607100000|2022-01-19 15:45:00|16771.74|16651.74|16769.62|16649.62|16771.74|16651.74|16769.62|16649.62|10
1642607110000|2022-01-19 15:45:10|16769.19|16649.19|16770.86|16650.86|16770.86|16650.86|16769.19|16649.19|9
1642607120000|2022-01-19 15:45:20|16771.31|16651.31|16773.82|16653.82|16774.4|16654.4|16771.31|16651.31|9
1642607130000|2022-01-19 15:45:30|16774.21|16654.21|16775.74|16655.74|16775.81|16655.81|16774.21|16654.21|9
1642607140000|2022-01-19 15:45:40|16775.65|16655.65|16778.39|16658.39|16778.39|16658.39|16775.65|16655.65|10
1642607150000|2022-01-19 15:45:50|16778.47|16658.47|16779.29|16659.29|16779.79|16659.79|16778.47|16658.47|10
1642607160000|2022-01-19 15:46:00|16779.39|16659.39|16778.19|16658.19|16779.61|16659.61|16778.19|16658.19|10
1642607170000|2022-01-19 15:46:10|16777.79|16657.79|16774.39|16654.39|16778.17|16658.17|16774.39|16654.39|10
1642607180000|2022-01-19 15:46:20|16774.54|16654.54|16769.25|16649.25|16774.54|16654.54|16769.25|16649.25|10
1642607190000|2022-01-19 15:46:30|16768.3|16648.3|16763.77|16643.77|16768.3|16648.3|16763.77|16643.77|10
1642607200000|2022-01-19 15:46:40|16762.23|16642.23|16761.26|16641.26|16762.55|16642.55|16760.54|16640.54|10
1642607210000|2022-01-19 15:46:50|16761.68|16641.68|16761.08|16641.08|16762.15|16642.15|16761.03|16641.03|10
1642607220000|2022-01-19 15:47:00|16760.75|16640.75|16760.09|16640.09|16760.75|16640.75|16759.85|16639.85|10
1642607230000|2022-01-19 15:47:10|16759.91|16639.91|16758.54|16638.54|16759.91|16639.91|16758.47|16638.47|9
1642607240000|2022-01-19 15:47:20|16758.13|16638.13|16755.87|16635.87|16758.13|16638.13|16755.87|16635.87|10
1642607250000|2022-01-19 15:47:30|16755.59|16635.59|16752.02|16632.02|16755.64|16635.64|16752.02|16632.02|10
1642607260000|2022-01-19 15:47:40|16751.28|16631.28|16747.31|16627.31|16751.32|16631.32|16747.31|16627.31|10
1642607270000|2022-01-19 15:47:50|16743.36|16623.36|16739.46|16619.46|16743.36|16623.36|16739.46|16619.46|10
1642607280000|2022-01-19 15:48:00|16739.39|16619.39|16735.93|16615.93|16739.39|16619.39|16735.41|16615.41|10
1642607290000|2022-01-19 15:48:10|16735.9|16615.9|16734.29|16614.29|16735.9|16615.9|16734.29|16614.29|10
1642607300000|2022-01-19 15:48:20|16733.6|16613.6|16728.96|16608.96|16734|16614|16728.96|16608.96|10
1642607310000|2022-01-19 15:48:30|16727.83|16607.83|16726.81|16606.81|16728.17|16608.17|16726.37|16606.37|10
1642607320000|2022-01-19 15:48:40|16726.36|16606.36|16725.46|16605.46|16726.81|16606.81|16725.46|16605.46|10
1642607330000|2022-01-19 15:48:50|16724.48|16604.48|16722.49|16602.49|16724.77|16604.77|16722.49|16602.49|10
1642607340000|2022-01-19 15:49:00|16722.51|16602.51|16720.86|16600.86|16722.75|16602.75|16720.78|16600.78|10
1642607350000|2022-01-19 15:49:10|16718.96|16598.96|16718.42|16598.42|16719.6|16599.6|16718.42|16598.42|10
1642607360000|2022-01-19 15:49:20|16718.43|16598.43|16718.41|16598.41|16719.2|16599.2|16718.41|16598.41|10
1642607370000|2022-01-19 15:49:30|16718.55|16598.55|16711.48|16591.48|16718.55|16598.55|16711.48|16591.48|10
1642607380000|2022-01-19 15:49:40|16711.82|16591.82|16708.95|16588.95|16711.82|16591.82|16708.9|16588.9|10
1642607390000|2022-01-19 15:49:50|16708.55|16588.55|16704.25|16584.25|16708.79|16588.79|16704.25|16584.25|10
1642607400000|2022-01-19 15:50:00|16704.4|16584.4|16708.25|16588.25|16708.25|16588.25|16704.4|16584.4|10
1642607410000|2022-01-19 15:50:10|16709.45|16589.45|16711.55|16591.55|16712.18|16592.18|16709.45|16589.45|10
1642607420000|2022-01-19 15:50:20|16711.54|16591.54|16714.01|16594.01|16714.01|16594.01|16711.54|16591.54|10
1642607430000|2022-01-19 15:50:30|16714.59|16594.59|16720.4|16600.4|16720.4|16600.4|16714.59|16594.59|10
1642607440000|2022-01-19 15:50:40|16721.04|16601.04|16724.15|16604.15|16724.15|16604.15|16721.04|16601.04|9
1642607450000|2022-01-19 15:50:50|16724.38|16604.38|16725.81|16605.81|16726.3|16606.3|16724.38|16604.38|10
1642607460000|2022-01-19 15:51:00|16725.94|16605.94|16724.7|16604.7|16726.23|16606.23|16724.21|16604.21|9
1642607470000|2022-01-19 15:51:10|16725.31|16605.31|16732.46|16612.46|16732.46|16612.46|16724.08|16604.08|10
1642607480000|2022-01-19 15:51:20|16733.87|16613.87|16735.6|16615.6|16735.6|16615.6|16733.44|16613.44|10
1642607490000|2022-01-19 15:51:30|16735.61|16615.61|16738.67|16618.67|16738.67|16618.67|16735.61|16615.61|10
1642607500000|2022-01-19 15:51:40|16738.93|16618.93|16742.41|16622.41|16742.41|16622.41|16738.93|16618.93|10
1642607510000|2022-01-19 15:51:50|16743.26|16623.26|16745.73|16625.73|16745.85|16625.85|16742.97|16622.97|10
1642607520000|2022-01-19 15:52:00|16746.19|16626.19|16747.41|16627.41|16747.41|16627.41|16746.19|16626.19|10
1642607530000|2022-01-19 15:52:10|16748.39|16628.39|16754.45|16634.45|16754.69|16634.69|16748.39|16628.39|10
1642607540000|2022-01-19 15:52:20|16755.56|16635.56|16757.7|16637.7|16757.7|16637.7|16755.56|16635.56|10
1642607550000|2022-01-19 15:52:30|16759.99|16639.99|16758.69|16638.69|16759.99|16639.99|16758.69|16638.69|10
1642607560000|2022-01-19 15:52:40|16758.94|16638.94|16755.84|16635.84|16758.94|16638.94|16755.4|16635.4|10
1642607570000|2022-01-19 15:52:50|16755.81|16635.81|16755.28|16635.28|16756.1|16636.1|16754.61|16634.61|10
1642607580000|2022-01-19 15:53:00|16754.96|16634.96|16756.69|16636.69|16756.69|16636.69|16754.92|16634.92|10
1642607590000|2022-01-19 15:53:10|16757.4|16637.4|16761.09|16641.09|16761.16|16641.16|16757.4|16637.4|9
1642607600000|2022-01-19 15:53:20|16762.03|16642.03|16764.41|16644.41|16764.41|16644.41|16761.13|16641.13|10
1642607610000|2022-01-19 15:53:30|16764.23|16644.23|16767.23|16647.23|16767.23|16647.23|16764.11|16644.11|9
1642607620000|2022-01-19 15:53:40|16768.19|16648.19|16770.91|16650.91|16770.91|16650.91|16768.19|16648.19|10
1642607630000|2022-01-19 15:53:50|16770.97|16650.97|16770.03|16650.03|16770.97|16650.97|16770.01|16650.01|10
1642607640000|2022-01-19 15:54:00|16769.79|16649.79|16769.59|16649.59|16770.04|16650.04|16769.46|16649.46|10
1642607650000|2022-01-19 15:54:10|16768.58|16648.58|16768.27|16648.27|16769.01|16649.01|16767.64|16647.64|10
1642607660000|2022-01-19 15:54:20|16768.26|16648.26|16764.67|16644.67|16768.28|16648.28|16764.67|16644.67|10
1642607670000|2022-01-19 15:54:30|16764.46|16644.46|16761|16641|16764.46|16644.46|16761|16641|9
1642607680000|2022-01-19 15:54:40|16760.91|16640.91|16758.51|16638.51|16760.91|16640.91|16758.11|16638.11|10
1642607690000|2022-01-19 15:54:50|16758.1|16638.1|16759.98|16639.98|16760.57|16640.57|16758.1|16638.1|10
1642607700000|2022-01-19 15:55:00|16760.08|16640.08|16757.64|16637.64|16760.08|16640.08|16757.64|16637.64|10
1642607710000|2022-01-19 15:55:10|16757.3|16637.3|16761.58|16641.58|16761.58|16641.58|16756.75|16636.75|10
1642607720000|2022-01-19 15:55:20|16763.09|16643.09|16762.47|16642.47|16763.09|16643.09|16761.17|16641.17|10
1642607730000|2022-01-19 15:55:30|16762.53|16642.53|16761.75|16641.75|16762.62|16642.62|16761.52|16641.52|10
1642607740000|2022-01-19 15:55:40|16761.79|16641.79|16764.8|16644.8|16764.8|16644.8|16761.59|16641.59|10
1642607750000|2022-01-19 15:55:50|16764.71|16644.71|16767.61|16647.61|16767.67|16647.67|16764.66|16644.66|10
1642607760000|2022-01-19 15:56:00|16768.05|16648.05|16769.68|16649.68|16769.68|16649.68|16768.05|16648.05|9
1642607770000|2022-01-19 15:56:10|16768.8|16648.8|16770.44|16650.44|16770.58|16650.58|16768.8|16648.8|10
1642607780000|2022-01-19 15:56:20|16771|16651|16772.15|16652.15|16772.24|16652.24|16771|16651|10
1642607790000|2022-01-19 15:56:30|16772.72|16652.72|16773.25|16653.25|16773.34|16653.34|16772.31|16652.31|10
1642607800000|2022-01-19 15:56:40|16773.13|16653.13|16773.14|16653.14|16773.44|16653.44|16772.11|16652.11|10
1642607810000|2022-01-19 15:56:50|16773.11|16653.11|16774.29|16654.29|16774.95|16654.95|16773.11|16653.11|10
1642607820000|2022-01-19 15:57:00|16773.65|16653.65|16776.15|16656.15|16776.4|16656.4|16773.57|16653.57|9
1642607830000|2022-01-19 15:57:10|16776.7|16656.7|16777.14|16657.14|16777.14|16657.14|16776.15|16656.15|10
1642607840000|2022-01-19 15:57:20|16776.9|16656.9|16777.93|16657.93|16778.57|16658.57|16776.9|16656.9|10
1642607850000|2022-01-19 15:57:30|16777.79|16657.79|16779.79|16659.79|16779.79|16659.79|16777.79|16657.79|10
1642607860000|2022-01-19 15:57:40|16779.64|16659.64|16782.18|16662.18|16782.83|16662.83|16779.64|16659.64|10
1642607870000|2022-01-19 15:57:50|16781.74|16661.74|16781.99|16661.99|16782.7|16662.7|16781.51|16661.51|10
1642607880000|2022-01-19 15:58:00|16781.87|16661.87|16780.57|16660.57|16781.87|16661.87|16780.27|16660.27|10
1642607890000|2022-01-19 15:58:10|16779.58|16659.58|16775.99|16655.99|16779.58|16659.58|16775.99|16655.99|9
1642607900000|2022-01-19 15:58:20|16775.65|16655.65|16772.47|16652.47|16775.65|16655.65|16772.47|16652.47|10
1642607910000|2022-01-19 15:58:30|16772.22|16652.22|16771.02|16651.02|16772.55|16652.55|16771.02|16651.02|9
1642607920000|2022-01-19 15:58:40|16770.01|16650.01|16766.06|16646.06|16770.01|16650.01|16766.06|16646.06|10
1642607930000|2022-01-19 15:58:50|16766.19|16646.19|16765.69|16645.69|16766.22|16646.22|16765.5|16645.5|8
1642607940000|2022-01-19 15:59:00|16766.11|16646.11|16766.09|16646.09|16766.5|16646.5|16765.91|16645.91|10
1642607950000|2022-01-19 15:59:10|16766.35|16646.35|16769.25|16649.25|16769.25|16649.25|16766.35|16646.35|10
1642607960000|2022-01-19 15:59:20|16769.76|16649.76|16772.83|16652.83|16773.12|16653.12|16769.76|16649.76|10
1642607970000|2022-01-19 15:59:30|16773.08|16653.08|16775.46|16655.46|16775.46|16655.46|16772.75|16652.75|10
1642607980000|2022-01-19 15:59:40|16774.93|16654.93|16776.38|16656.38|16776.38|16656.38|16774.47|16654.47|10
1642607990000|2022-01-19 15:59:50|16776.62|16656.62|16779.87|16659.87|16779.87|16659.87|16776.62|16656.62|10
1642608000000|2022-01-19 16:00:00|16780.06|16660.06|16780.52|16660.52|16781.66|16661.66|16780.06|16660.06|10
1642608010000|2022-01-19 16:00:10|16780.33|16660.33|16782.64|16662.64|16783.79|16663.79|16780.33|16660.33|10
1642608020000|2022-01-19 16:00:20|16782.47|16662.47|16778.41|16658.41|16782.47|16662.47|16778.41|16658.41|10
1642608030000|2022-01-19 16:00:30|16777.55|16657.55|16776.61|16656.61|16777.55|16657.55|16775.69|16655.69|10
1642608040000|2022-01-19 16:00:40|16776.11|16656.11|16778.17|16658.17|16778.17|16658.17|16776.02|16656.02|10
1642608050000|2022-01-19 16:00:50|16779.07|16659.07|16784.82|16664.82|16784.82|16664.82|16779.07|16659.07|9
1642608060000|2022-01-19 16:01:00|16785.82|16665.82|16790.12|16670.12|16790.12|16670.12|16785.82|16665.82|10
1642608070000|2022-01-19 16:01:10|16790.73|16670.73|16793.78|16673.78|16793.86|16673.86|16790.73|16670.73|10
1642608080000|2022-01-19 16:01:20|16794.41|16674.41|16801.82|16681.82|16801.82|16681.82|16794.41|16674.41|10
1642608090000|2022-01-19 16:01:30|16805.73|16685.73|16809.16|16689.16|16809.16|16689.16|16805.73|16685.73|10
1642608100000|2022-01-19 16:01:40|16809.23|16689.23|16812.16|16692.16|16812.16|16692.16|16809.23|16689.23|10
1642608110000|2022-01-19 16:01:50|16812.31|16692.31|16815.27|16695.27|16815.27|16695.27|16812.31|16692.31|10
1642608120000|2022-01-19 16:02:00|16815.6|16695.6|16814.97|16694.97|16816.25|16696.25|16814.3|16694.3|10
1642608130000|2022-01-19 16:02:10|16814.27|16694.27|16811.16|16691.16|16814.27|16694.27|16810.95|16690.95|10
1642608140000|2022-01-19 16:02:20|16810|16690|16807.68|16687.68|16810|16690|16806.13|16686.13|10
1642608150000|2022-01-19 16:02:30|16807.96|16687.96|16809.21|16689.21|16809.21|16689.21|16807.9|16687.9|10
1642608160000|2022-01-19 16:02:40|16808.81|16688.81|16806.41|16686.41|16808.81|16688.81|16806.41|16686.41|10
1642608170000|2022-01-19 16:02:50|16806.38|16686.38|16804.33|16684.33|16806.38|16686.38|16804.33|16684.33|10
1642608180000|2022-01-19 16:03:00|16804.69|16684.69|16801.3|16681.3|16804.69|16684.69|16801.3|16681.3|10
1642608190000|2022-01-19 16:03:10|16800.77|16680.77|16795.03|16675.03|16800.77|16680.77|16795.03|16675.03|10
1642608200000|2022-01-19 16:03:20|16794.74|16674.74|16791.24|16671.24|16794.74|16674.74|16791.24|16671.24|10
1642608210000|2022-01-19 16:03:30|16790.96|16670.96|16790.37|16670.37|16790.96|16670.96|16790.2|16670.2|10
1642608220000|2022-01-19 16:03:40|16789.69|16669.69|16792.81|16672.81|16793.23|16673.23|16789.37|16669.37|10
1642608230000|2022-01-19 16:03:50|16793|16673|16794.49|16674.49|16794.49|16674.49|16792.6|16672.6|10
1642608240000|2022-01-19 16:04:00|16794.76|16674.76|16800.06|16680.06|16800.24|16680.24|16794.76|16674.76|10
1642608250000|2022-01-19 16:04:10|16799.97|16679.97|16800.54|16680.54|16800.54|16680.54|16799.71|16679.71|10
1642608260000|2022-01-19 16:04:20|16800.65|16680.65|16798.12|16678.12|16800.65|16680.65|16798.12|16678.12|10
1642608270000|2022-01-19 16:04:30|16798.05|16678.05|16794.45|16674.45|16798.12|16678.12|16794.45|16674.45|10
1642608280000|2022-01-19 16:04:40|16794.62|16674.62|16793.16|16673.16|16794.94|16674.94|16792.58|16672.58|10
1642608290000|2022-01-19 16:04:50|16793.21|16673.21|16792.43|16672.43|16793.21|16673.21|16792.43|16672.43|9
1642608300000|2022-01-19 16:05:00|16792.49|16672.49|16788.24|16668.24|16792.49|16672.49|16788.24|16668.24|10
1642608310000|2022-01-19 16:05:10|16787.18|16667.18|16779.86|16659.86|16787.18|16667.18|16779.86|16659.86|10
1642608320000|2022-01-19 16:05:20|16779.16|16659.16|16774.61|16654.61|16779.16|16659.16|16774.61|16654.61|10
1642608330000|2022-01-19 16:05:30|16773.13|16653.13|16770.27|16650.27|16773.13|16653.13|16770.27|16650.27|10
1642608340000|2022-01-19 16:05:40|16770.62|16650.62|16765.51|16645.51|16770.88|16650.88|16765.51|16645.51|10
1642608350000|2022-01-19 16:05:50|16763.95|16643.95|16762.55|16642.55|16763.95|16643.95|16761.98|16641.98|10
1642608360000|2022-01-19 16:06:00|16762.2|16642.2|16758.11|16638.11|16762.48|16642.48|16758.11|16638.11|10
1642608370000|2022-01-19 16:06:10|16756.91|16636.91|16753.06|16633.06|16756.91|16636.91|16753.06|16633.06|10
1642608380000|2022-01-19 16:06:20|16753.07|16633.07|16750.7|16630.7|16753.07|16633.07|16750.5|16630.5|10
1642608390000|2022-01-19 16:06:30|16750.89|16630.89|16748.39|16628.39|16750.89|16630.89|16748.32|16628.32|10
1642608400000|2022-01-19 16:06:40|16748.31|16628.31|16747.53|16627.53|16748.92|16628.92|16747.08|16627.08|8
1642608410000|2022-01-19 16:06:50|16747.51|16627.51|16747.4|16627.4|16747.66|16627.66|16746.91|16626.91|9
1642608420000|2022-01-19 16:07:00|16747.23|16627.23|16748.46|16628.46|16748.46|16628.46|16746.86|16626.86|10
1642608430000|2022-01-19 16:07:10|16748.83|16628.83|16750.44|16630.44|16750.44|16630.44|16748.83|16628.83|10
1642608440000|2022-01-19 16:07:20|16750.45|16630.45|16753.95|16633.95|16753.95|16633.95|16750.45|16630.45|9
1642608450000|2022-01-19 16:07:30|16754.56|16634.56|16754.97|16634.97|16755.55|16635.55|16754.56|16634.56|10
1642608460000|2022-01-19 16:07:40|16754.9|16634.9|16755.24|16635.24|16755.36|16635.36|16754.73|16634.73|10
1642608470000|2022-01-19 16:07:50|16755.01|16635.01|16751.75|16631.75|16755.01|16635.01|16751.75|16631.75|10
1642608480000|2022-01-19 16:08:00|16750.75|16630.75|16744.91|16624.91|16750.75|16630.75|16744.91|16624.91|10
1642608490000|2022-01-19 16:08:10|16744.72|16624.72|16741.7|16621.7|16744.72|16624.72|16741.7|16621.7|10
1642608500000|2022-01-19 16:08:20|16741.77|16621.77|16740.13|16620.13|16741.77|16621.77|16740.1|16620.1|10
1642608510000|2022-01-19 16:08:30|16739.84|16619.84|16739.3|16619.3|16739.84|16619.84|16738.74|16618.74|10
1642608520000|2022-01-19 16:08:40|16738.56|16618.56|16739.32|16619.32|16739.32|16619.32|16738.26|16618.26|10
1642608530000|2022-01-19 16:08:50|16738.93|16618.93|16740.02|16620.02|16740.02|16620.02|16738.91|16618.91|9
1642608540000|2022-01-19 16:09:00|16740|16620|16740.39|16620.39|16740.59|16620.59|16739.45|16619.45|8
1642608550000|2022-01-19 16:09:10|16740.87|16620.87|16742.35|16622.35|16742.63|16622.63|16740.39|16620.39|10
1642608560000|2022-01-19 16:09:20|16742.52|16622.52|16740.25|16620.25|16742.52|16622.52|16739.87|16619.87|10
1642608570000|2022-01-19 16:09:30|16739.85|16619.85|16732.03|16612.03|16739.93|16619.93|16732.03|16612.03|10
1642608580000|2022-01-19 16:09:40|16731.52|16611.52|16724.51|16604.51|16731.52|16611.52|16724.51|16604.51|9
1642608590000|2022-01-19 16:09:50|16723.02|16603.02|16722.34|16602.34|16723.02|16603.02|16721.4|16601.4|9
1642608600000|2022-01-19 16:10:00|16722.58|16602.58|16721.42|16601.42|16723.52|16603.52|16721.42|16601.42|10
1642608610000|2022-01-19 16:10:10|16720.64|16600.64|16710.59|16590.59|16720.64|16600.64|16710.59|16590.59|9
1642608620000|2022-01-19 16:10:20|16709.25|16589.25|16700.7|16580.7|16709.25|16589.25|16700.7|16580.7|10
1642608630000|2022-01-19 16:10:30|16699.97|16579.97|16696.59|16576.59|16699.97|16579.97|16696.59|16576.59|10
1642608640000|2022-01-19 16:10:40|16695.59|16575.59|16692.06|16572.06|16695.59|16575.59|16692.06|16572.06|10
1642608650000|2022-01-19 16:10:50|16691.17|16571.17|16692.01|16572.01|16692.79|16572.79|16691.17|16571.17|10
1642608660000|2022-01-19 16:11:00|16692.44|16572.44|16692.96|16572.96|16693.49|16573.49|16692.36|16572.36|10
1642608670000|2022-01-19 16:11:10|16692.88|16572.88|16686.97|16566.97|16692.88|16572.88|16686.97|16566.97|10
1642608680000|2022-01-19 16:11:20|16686.41|16566.41|16682.97|16562.97|16686.41|16566.41|16682.97|16562.97|10
1642608690000|2022-01-19 16:11:30|16682.18|16562.18|16661.97|16541.97|16682.18|16562.18|16661.97|16541.97|10
1642608700000|2022-01-19 16:11:40|16660.34|16540.34|16654.38|16534.38|16660.34|16540.34|16654.38|16534.38|10
1642608710000|2022-01-19 16:11:50|16652.97|16532.97|16655.66|16535.66|16655.66|16535.66|16651.66|16531.66|10
1642608720000|2022-01-19 16:12:00|16656.79|16536.79|16663.48|16543.48|16663.48|16543.48|16656.32|16536.32|10
1642608730000|2022-01-19 16:12:10|16666.35|16546.35|16669.36|16549.36|16670.98|16550.98|16666.35|16546.35|10
1642608740000|2022-01-19 16:12:20|16669.35|16549.35|16665.66|16545.66|16669.35|16549.35|16665.66|16545.66|10
1642608750000|2022-01-19 16:12:30|16664.67|16544.67|16655.22|16535.22|16664.67|16544.67|16655.22|16535.22|10
1642608760000|2022-01-19 16:12:40|16654.6|16534.6|16650.33|16530.33|16654.6|16534.6|16650.33|16530.33|10
1642608770000|2022-01-19 16:12:50|16649.59|16529.59|16651.77|16531.77|16652.24|16532.24|16649.29|16529.29|9
1642608780000|2022-01-19 16:13:00|16651.7|16531.7|16664.13|16544.13|16664.48|16544.48|16651.7|16531.7|10
1642608790000|2022-01-19 16:13:10|16664.36|16544.36|16666.78|16546.78|16666.88|16546.88|16664.36|16544.36|10
1642608800000|2022-01-19 16:13:20|16666.72|16546.72|16666.13|16546.13|16667.14|16547.14|16665.36|16545.36|10
1642608810000|2022-01-19 16:13:30|16665.57|16545.57|16663.79|16543.79|16665.57|16545.57|16663.79|16543.79|10
1642608820000|2022-01-19 16:13:40|16663.47|16543.47|16664.28|16544.28|16664.28|16544.28|16663.23|16543.23|10
1642608830000|2022-01-19 16:13:50|16663.79|16543.79|16660.74|16540.74|16663.79|16543.79|16660.57|16540.57|10
1642608840000|2022-01-19 16:14:00|16660.96|16540.96|16661.32|16541.32|16662.1|16542.1|16660.76|16540.76|10
1642608850000|2022-01-19 16:14:10|16661.54|16541.54|16661.82|16541.82|16661.82|16541.82|16659.62|16539.62|10
1642608860000|2022-01-19 16:14:20|16663.05|16543.05|16661.2|16541.2|16664.12|16544.12|16661.2|16541.2|9
1642608870000|2022-01-19 16:14:30|16660.11|16540.11|16654.29|16534.29|16660.11|16540.11|16654.29|16534.29|10
1642608880000|2022-01-19 16:14:40|16654.04|16534.04|16651.97|16531.97|16654.16|16534.16|16651.97|16531.97|10
1642608890000|2022-01-19 16:14:50|16653.07|16533.07|16650.81|16530.81|16654.28|16534.28|16650.5|16530.5|10
1642608900000|2022-01-19 16:15:00|16650.39|16530.39|16648.75|16528.75|16650.63|16530.63|16648.04|16528.04|10
1642608910000|2022-01-19 16:15:10|16648.89|16528.89|16650.28|16530.28|16650.28|16530.28|16648.72|16528.72|10
1642608920000|2022-01-19 16:15:20|16651.53|16531.53|16656.49|16536.49|16656.49|16536.49|16651.49|16531.49|10
1642608930000|2022-01-19 16:15:30|16656.21|16536.21|16660.22|16540.22|16660.22|16540.22|16656.21|16536.21|10
1642608940000|2022-01-19 16:15:40|16660.28|16540.28|16663.21|16543.21|16663.55|16543.55|16660.23|16540.23|10
1642608950000|2022-01-19 16:15:50|16662.83|16542.83|16662.92|16542.92|16662.94|16542.94|16661.44|16541.44|10
1642608960000|2022-01-19 16:16:00|16663.19|16543.19|16662.26|16542.26|16663.19|16543.19|16661.96|16541.96|10
1642608970000|2022-01-19 16:16:10|16662.44|16542.44|16663.96|16543.96|16663.96|16543.96|16661.86|16541.86|10
1642608980000|2022-01-19 16:16:20|16663.82|16543.82|16664.81|16544.81|16666.06|16546.06|16663.82|16543.82|10
1642608990000|2022-01-19 16:16:30|16664.2|16544.2|16661.44|16541.44|16664.2|16544.2|16661.44|16541.44|9
1642609000000|2022-01-19 16:16:40|16661.47|16541.47|16654.68|16534.68|16661.47|16541.47|16654.68|16534.68|10
1642609010000|2022-01-19 16:16:50|16653.28|16533.28|16645.86|16525.86|16653.52|16533.52|16645.86|16525.86|10
1642609020000|2022-01-19 16:17:00|16642.53|16522.53|16641.63|16521.63|16642.81|16522.81|16641.62|16521.62|9
1642609030000|2022-01-19 16:17:10|16641.83|16521.83|16643.49|16523.49|16643.49|16523.49|16640.87|16520.87|10
1642609040000|2022-01-19 16:17:20|16644.51|16524.51|16652.56|16532.56|16652.62|16532.62|16644.51|16524.51|10
1642609050000|2022-01-19 16:17:30|16652.48|16532.48|16653.74|16533.74|16653.74|16533.74|16651.82|16531.82|10
1642609060000|2022-01-19 16:17:40|16654.66|16534.66|16658.46|16538.46|16658.46|16538.46|16654.66|16534.66|9
1642609070000|2022-01-19 16:17:50|16658.74|16538.74|16659.38|16539.38|16659.38|16539.38|16658.02|16538.02|10
1642609080000|2022-01-19 16:18:00|16658.96|16538.96|16655.84|16535.84|16658.96|16538.96|16655.84|16535.84|10
1642609090000|2022-01-19 16:18:10|16654.71|16534.71|16649.11|16529.11|16654.71|16534.71|16649.11|16529.11|10
1642609100000|2022-01-19 16:18:20|16648.47|16528.47|16642.83|16522.83|16648.64|16528.64|16642.83|16522.83|10
1642609110000|2022-01-19 16:18:30|16641.97|16521.97|16640.57|16520.57|16641.97|16521.97|16639.61|16519.61|10
1642609120000|2022-01-19 16:18:40|16641.18|16521.18|16643.47|16523.47|16643.47|16523.47|16641.01|16521.01|10
1642609130000|2022-01-19 16:18:50|16643.78|16523.78|16644.64|16524.64|16644.89|16524.89|16643.67|16523.67|10
1642609140000|2022-01-19 16:19:00|16644.88|16524.88|16647.86|16527.86|16647.86|16527.86|16644.88|16524.88|10
1642609150000|2022-01-19 16:19:10|16647.95|16527.95|16648|16528|16648.79|16528.79|16647.64|16527.64|10
1642609160000|2022-01-19 16:19:20|16647.99|16527.99|16649.47|16529.47|16649.47|16529.47|16647.93|16527.93|9
1642609170000|2022-01-19 16:19:30|16649.79|16529.79|16652.08|16532.08|16652.08|16532.08|16649.79|16529.79|10
1642609180000|2022-01-19 16:19:40|16652.23|16532.23|16654.69|16534.69|16654.69|16534.69|16652.23|16532.23|10
1642609190000|2022-01-19 16:19:50|16656.7|16536.7|16662.08|16542.08|16662.08|16542.08|16656.7|16536.7|10
1642609200000|2022-01-19 16:20:00|16662.28|16542.28|16666.87|16546.87|16666.96|16546.96|16662.28|16542.28|10
1642609210000|2022-01-19 16:20:10|16666.96|16546.96|16666.66|16546.66|16666.96|16546.96|16664.61|16544.61|10
1642609220000|2022-01-19 16:20:20|16667.18|16547.18|16666.43|16546.43|16667.19|16547.19|16666.05|16546.05|10
1642609230000|2022-01-19 16:20:30|16666.26|16546.26|16671.43|16551.43|16671.43|16551.43|16666.26|16546.26|10
1642609240000|2022-01-19 16:20:40|16671.33|16551.33|16672.29|16552.29|16672.68|16552.68|16671.04|16551.04|10
1642609250000|2022-01-19 16:20:50|16672.64|16552.64|16673.95|16553.95|16674.04|16554.04|16672.56|16552.56|10
1642609260000|2022-01-19 16:21:00|16674.19|16554.19|16675.35|16555.35|16676.13|16556.13|16674.19|16554.19|10
1642609270000|2022-01-19 16:21:10|16675.31|16555.31|16674.73|16554.73|16675.31|16555.31|16673.5|16553.5|10
1642609280000|2022-01-19 16:21:20|16674.33|16554.33|16673.75|16553.75|16674.68|16554.68|16672.96|16552.96|10
1642609290000|2022-01-19 16:21:30|16674.75|16554.75|16675.91|16555.91|16676.33|16556.33|16674.75|16554.75|10
1642609300000|2022-01-19 16:21:40|16675.93|16555.93|16671.64|16551.64|16675.93|16555.93|16671.57|16551.57|10
1642609310000|2022-01-19 16:21:50|16669.81|16549.81|16664.57|16544.57|16669.81|16549.81|16664.44|16544.44|10
1642609320000|2022-01-19 16:22:00|16664.17|16544.17|16661.13|16541.13|16664.17|16544.17|16661.13|16541.13|10
1642609330000|2022-01-19 16:22:10|16660.92|16540.92|16658.23|16538.23|16660.92|16540.92|16658.18|16538.18|10
1642609340000|2022-01-19 16:22:20|16658.25|16538.25|16655.86|16535.86|16658.25|16538.25|16655.86|16535.86|10
1642609350000|2022-01-19 16:22:30|16656.04|16536.04|16653.51|16533.51|16656.04|16536.04|16653.51|16533.51|10
1642609360000|2022-01-19 16:22:40|16653.79|16533.79|16652.13|16532.13|16653.79|16533.79|16652.13|16532.13|10
1642609370000|2022-01-19 16:22:50|16651.76|16531.76|16648.65|16528.65|16651.87|16531.87|16648.65|16528.65|10
1642609380000|2022-01-19 16:23:00|16647.16|16527.16|16645.71|16525.71|16647.16|16527.16|16644.24|16524.24|10
1642609390000|2022-01-19 16:23:10|16645.45|16525.45|16645.2|16525.2|16646.44|16526.44|16645.2|16525.2|9
1642609400000|2022-01-19 16:23:20|16645.52|16525.52|16644.56|16524.56|16645.52|16525.52|16644.49|16524.49|9
1642609410000|2022-01-19 16:23:30|16644.31|16524.31|16643.02|16523.02|16644.31|16524.31|16643.02|16523.02|10
1642609420000|2022-01-19 16:23:40|16643.11|16523.11|16643.03|16523.03|16643.13|16523.13|16642.18|16522.18|10
1642609430000|2022-01-19 16:23:50|16643.21|16523.21|16644.48|16524.48|16644.68|16524.68|16643.19|16523.19|10
1642609440000|2022-01-19 16:24:00|16644.89|16524.89|16645.81|16525.81|16645.81|16525.81|16644.89|16524.89|10
1642609450000|2022-01-19 16:24:10|16645.87|16525.87|16646.74|16526.74|16646.94|16526.94|16645.87|16525.87|10
1642609460000|2022-01-19 16:24:20|16647.4|16527.4|16646.28|16526.28|16647.74|16527.74|16646.28|16526.28|10
1642609470000|2022-01-19 16:24:30|16646.27|16526.27|16644.09|16524.09|16646.27|16526.27|16644.09|16524.09|10
1642609480000|2022-01-19 16:24:40|16644.19|16524.19|16644.07|16524.07|16644.31|16524.31|16643.59|16523.59|10
1642609490000|2022-01-19 16:24:50|16644|16524|16643.42|16523.42|16644.15|16524.15|16643.42|16523.42|10
1642609500000|2022-01-19 16:25:00|16643.31|16523.31|16642.98|16522.98|16643.89|16523.89|16641.64|16521.64|10
1642609510000|2022-01-19 16:25:10|16643.52|16523.52|16645.83|16525.83|16645.83|16525.83|16643.52|16523.52|10
1642609520000|2022-01-19 16:25:20|16645.68|16525.68|16646.28|16526.28|16646.33|16526.33|16645.68|16525.68|10
1642609530000|2022-01-19 16:25:30|16646|16526|16642.33|16522.33|16646|16526|16642.33|16522.33|10
1642609540000|2022-01-19 16:25:40|16642.3|16522.3|16635.78|16515.78|16642.3|16522.3|16635.78|16515.78|10
1642609550000|2022-01-19 16:25:50|16634.47|16514.47|16627.91|16507.91|16634.47|16514.47|16627.91|16507.91|10
1642609560000|2022-01-19 16:26:00|16627.86|16507.86|16625.77|16505.77|16627.86|16507.86|16625.59|16505.59|9
1642609570000|2022-01-19 16:26:10|16626.01|16506.01|16624.77|16504.77|16626.12|16506.12|16624.7|16504.7|10
1642609580000|2022-01-19 16:26:20|16625.65|16505.65|16630.05|16510.05|16630.05|16510.05|16625.65|16505.65|10
1642609590000|2022-01-19 16:26:30|16630.14|16510.14|16639.4|16519.4|16639.4|16519.4|16630.12|16510.12|10
1642609600000|2022-01-19 16:26:40|16640.81|16520.81|16646.9|16526.9|16646.9|16526.9|16640.81|16520.81|10
1642609610000|2022-01-19 16:26:50|16646.71|16526.71|16645.45|16525.45|16646.71|16526.71|16645.45|16525.45|10
1642609620000|2022-01-19 16:27:00|16645.6|16525.6|16646.37|16526.37|16646.37|16526.37|16645.4|16525.4|10
1642609630000|2022-01-19 16:27:10|16645.78|16525.78|16653.24|16533.24|16653.6|16533.6|16645.78|16525.78|10
1642609640000|2022-01-19 16:27:20|16653.52|16533.52|16659.63|16539.63|16659.63|16539.63|16653.52|16533.52|9
1642609650000|2022-01-19 16:27:30|16660.28|16540.28|16665.15|16545.15|16665.15|16545.15|16660.28|16540.28|8
1642609660000|2022-01-19 16:27:40|16666.06|16546.06|16674.27|16554.27|16674.27|16554.27|16665.02|16545.02|10
1642609670000|2022-01-19 16:27:50|16675.28|16555.28|16684.23|16564.23|16684.23|16564.23|16675.28|16555.28|10
1642609680000|2022-01-19 16:28:00|16684.16|16564.16|16687.71|16567.71|16688.16|16568.16|16684.16|16564.16|10
1642609690000|2022-01-19 16:28:10|16687.72|16567.72|16693.01|16573.01|16693.12|16573.12|16687.72|16567.72|10
1642609700000|2022-01-19 16:28:20|16692.92|16572.92|16694.93|16574.93|16694.93|16574.93|16692.7|16572.7|10
1642609710000|2022-01-19 16:28:30|16694.79|16574.79|16696.11|16576.11|16697.28|16577.28|16694.79|16574.79|10
1642609720000|2022-01-19 16:28:40|16696.41|16576.41|16696.78|16576.78|16697.38|16577.38|16696.41|16576.41|10
1642609730000|2022-01-19 16:28:50|16697.78|16577.78|16701.18|16581.18|16701.28|16581.28|16697.78|16577.78|10
1642609740000|2022-01-19 16:29:00|16701.01|16581.01|16706.24|16586.24|16706.24|16586.24|16701.01|16581.01|10
1642609750000|2022-01-19 16:29:10|16706.43|16586.43|16700.57|16580.57|16706.43|16586.43|16700.54|16580.54|10
1642609760000|2022-01-19 16:29:20|16700.24|16580.24|16697.06|16577.06|16700.24|16580.24|16697.06|16577.06|10
1642609770000|2022-01-19 16:29:30|16697.53|16577.53|16694.83|16574.83|16697.53|16577.53|16694.48|16574.48|10
1642609780000|2022-01-19 16:29:40|16695.1|16575.1|16694.91|16574.91|16695.1|16575.1|16691.97|16571.97|10
1642609790000|2022-01-19 16:29:50|16689.84|16569.84|16688.16|16568.16|16689.84|16569.84|16687.61|16567.61|10
1642609800000|2022-01-19 16:30:00|16686.85|16566.85|16695.32|16575.32|16695.32|16575.32|16686.33|16566.33|10
1642609810000|2022-01-19 16:30:10|16697.37|16577.37|16708.47|16588.47|16708.47|16588.47|16697.37|16577.37|10
1642609820000|2022-01-19 16:30:20|16709.1|16589.1|16715.93|16595.93|16715.93|16595.93|16709.1|16589.1|10
1642609830000|2022-01-19 16:30:30|16717.47|16597.47|16720.54|16600.54|16720.54|16600.54|16717.47|16597.47|9
1642609840000|2022-01-19 16:30:40|16720.96|16600.96|16723.44|16603.44|16725.11|16605.11|16719.89|16599.89|10
1642609850000|2022-01-19 16:30:50|16723.06|16603.06|16720.45|16600.45|16723.06|16603.06|16720.09|16600.09|10
1642609860000|2022-01-19 16:31:00|16720.25|16600.25|16719|16599|16720.91|16600.91|16718.42|16598.42|10
1642609870000|2022-01-19 16:31:10|16719.17|16599.17|16716.51|16596.51|16719.59|16599.59|16715.6|16595.6|10
1642609880000|2022-01-19 16:31:20|16716.3|16596.3|16712.14|16592.14|16716.3|16596.3|16712.14|16592.14|10
1642609890000|2022-01-19 16:31:30|16712.08|16592.08|16712.19|16592.19|16712.47|16592.47|16710.16|16590.16|10
1642609900000|2022-01-19 16:31:40|16710.89|16590.89|16713.52|16593.52|16713.52|16593.52|16710.89|16590.89|10
1642609910000|2022-01-19 16:31:50|16713.15|16593.15|16706.46|16586.46|16713.15|16593.15|16706.46|16586.46|10
1642609920000|2022-01-19 16:32:00|16705.96|16585.96|16704.2|16584.2|16705.99|16585.99|16704.2|16584.2|10
1642609930000|2022-01-19 16:32:10|16704.15|16584.15|16703.24|16583.24|16704.15|16584.15|16702.66|16582.66|10
1642609940000|2022-01-19 16:32:20|16702.93|16582.93|16698.71|16578.71|16702.93|16582.93|16698.6|16578.6|10
1642609950000|2022-01-19 16:32:30|16698.39|16578.39|16695.04|16575.04|16698.39|16578.39|16695.04|16575.04|10
1642609960000|2022-01-19 16:32:40|16694.94|16574.94|16690.1|16570.1|16694.94|16574.94|16690.1|16570.1|10
1642609970000|2022-01-19 16:32:50|16690.01|16570.01|16689.98|16569.98|16691.02|16571.02|16689.82|16569.82|10
1642609980000|2022-01-19 16:33:00|16689.78|16569.78|16693.08|16573.08|16693.08|16573.08|16689.78|16569.78|10
1642609990000|2022-01-19 16:33:10|16693.15|16573.15|16693.7|16573.7|16694.6|16574.6|16693.15|16573.15|10
1642610000000|2022-01-19 16:33:20|16693.89|16573.89|16692.72|16572.72|16693.89|16573.89|16691.65|16571.65|10
1642610010000|2022-01-19 16:33:30|16692.28|16572.28|16693.14|16573.14|16693.14|16573.14|16691.63|16571.63|10
1642610020000|2022-01-19 16:33:40|16693.24|16573.24|16693.8|16573.8|16694.47|16574.47|16693.24|16573.24|10
1642610030000|2022-01-19 16:33:50|16693.21|16573.21|16690.19|16570.19|16693.21|16573.21|16690.19|16570.19|10
1642610040000|2022-01-19 16:34:00|16690.32|16570.32|16690.36|16570.36|16691.16|16571.16|16690.32|16570.32|10
1642610050000|2022-01-19 16:34:10|16689.92|16569.92|16685.1|16565.1|16690.12|16570.12|16685.1|16565.1|10
1642610060000|2022-01-19 16:34:20|16684.93|16564.93|16671.97|16551.97|16684.93|16564.93|16671.97|16551.97|10
1642610070000|2022-01-19 16:34:30|16671.77|16551.77|16668.22|16548.22|16671.77|16551.77|16668.22|16548.22|10
1642610080000|2022-01-19 16:34:40|16667.73|16547.73|16667.95|16547.95|16667.95|16547.95|16667.32|16547.32|10
1642610090000|2022-01-19 16:34:50|16668.12|16548.12|16668.71|16548.71|16669.27|16549.27|16668.12|16548.12|10
1642610100000|2022-01-19 16:35:00|16668.44|16548.44|16671.22|16551.22|16671.22|16551.22|16667.88|16547.88|10
1642610110000|2022-01-19 16:35:10|16670.57|16550.57|16663.26|16543.26|16670.57|16550.57|16663.26|16543.26|10
1642610120000|2022-01-19 16:35:20|16662.87|16542.87|16664.79|16544.79|16664.79|16544.79|16661.88|16541.88|10
1642610130000|2022-01-19 16:35:30|16664.92|16544.92|16667.09|16547.09|16667.09|16547.09|16664.92|16544.92|10
1642610140000|2022-01-19 16:35:40|16667.87|16547.87|16670.81|16550.81|16670.91|16550.91|16667.87|16547.87|9
1642610150000|2022-01-19 16:35:50|16670.4|16550.4|16670.32|16550.32|16670.4|16550.4|16669.46|16549.46|10
1642610160000|2022-01-19 16:36:00|16670.27|16550.27|16672.72|16552.72|16673.81|16553.81|16670.06|16550.06|10
1642610170000|2022-01-19 16:36:10|16672.76|16552.76|16669.55|16549.55|16672.76|16552.76|16669.55|16549.55|10
1642610180000|2022-01-19 16:36:20|16669.66|16549.66|16666.97|16546.97|16669.69|16549.69|16666.9|16546.9|10
1642610190000|2022-01-19 16:36:30|16666.55|16546.55|16660.38|16540.38|16666.55|16546.55|16659.72|16539.72|10
1642610200000|2022-01-19 16:36:40|16658.91|16538.91|16658.11|16538.11|16659.18|16539.18|16656.75|16536.75|10
1642610210000|2022-01-19 16:36:50|16658.1|16538.1|16659.1|16539.1|16659.1|16539.1|16658.04|16538.04|10
1642610220000|2022-01-19 16:37:00|16659.09|16539.09|16657.34|16537.34|16659.72|16539.72|16657.34|16537.34|10
1642610230000|2022-01-19 16:37:10|16657.35|16537.35|16654.58|16534.58|16657.35|16537.35|16654.19|16534.19|10
1642610240000|2022-01-19 16:37:20|16654.27|16534.27|16655.56|16535.56|16655.89|16535.89|16654.15|16534.15|10
1642610250000|2022-01-19 16:37:30|16655|16535|16654.01|16534.01|16655.14|16535.14|16653.85|16533.85|10
1642610260000|2022-01-19 16:37:40|16653.36|16533.36|16651.44|16531.44|16653.36|16533.36|16651.43|16531.43|10
1642610270000|2022-01-19 16:37:50|16651.32|16531.32|16649.63|16529.63|16651.32|16531.32|16649.43|16529.43|10
1642610280000|2022-01-19 16:38:00|16649.47|16529.47|16648.23|16528.23|16649.79|16529.79|16648.23|16528.23|9
1642610290000|2022-01-19 16:38:10|16648.54|16528.54|16649.06|16529.06|16649.06|16529.06|16647.77|16527.77|10
1642610300000|2022-01-19 16:38:20|16648.55|16528.55|16650.29|16530.29|16650.29|16530.29|16648.41|16528.41|10
1642610310000|2022-01-19 16:38:30|16650.4|16530.4|16649.75|16529.75|16650.87|16530.87|16649.75|16529.75|10
1642610320000|2022-01-19 16:38:40|16649.26|16529.26|16647.43|16527.43|16649.26|16529.26|16647.43|16527.43|9
1642610330000|2022-01-19 16:38:50|16647.58|16527.58|16648.43|16528.43|16648.43|16528.43|16647.02|16527.02|10
1642610340000|2022-01-19 16:39:00|16648.35|16528.35|16653.44|16533.44|16653.44|16533.44|16648.35|16528.35|10
1642610350000|2022-01-19 16:39:10|16653.36|16533.36|16652.69|16532.69|16653.72|16533.72|16652.69|16532.69|10
1642610360000|2022-01-19 16:39:20|16651.96|16531.96|16648.81|16528.81|16652.08|16532.08|16648.81|16528.81|10
1642610370000|2022-01-19 16:39:30|16647.8|16527.8|16650.54|16530.54|16650.54|16530.54|16647.66|16527.66|9
1642610380000|2022-01-19 16:39:40|16651.41|16531.41|16654.24|16534.24|16654.36|16534.36|16651.33|16531.33|10
1642610390000|2022-01-19 16:39:50|16654.27|16534.27|16659.91|16539.91|16659.91|16539.91|16654.27|16534.27|10
1642610400000|2022-01-19 16:40:00|16659.9|16539.9|16659.35|16539.35|16660.51|16540.51|16659.27|16539.27|10
1642610410000|2022-01-19 16:40:10|16659.64|16539.64|16663.15|16543.15|16663.15|16543.15|16659.64|16539.64|10
1642610420000|2022-01-19 16:40:20|16662.57|16542.57|16659.94|16539.94|16662.85|16542.85|16659.94|16539.94|10
1642610430000|2022-01-19 16:40:30|16659.59|16539.59|16656.54|16536.54|16659.59|16539.59|16656.54|16536.54|10
1642610440000|2022-01-19 16:40:40|16656.15|16536.15|16654.12|16534.12|16656.15|16536.15|16654.12|16534.12|9
1642610450000|2022-01-19 16:40:50|16652.62|16532.62|16652.1|16532.1|16652.62|16532.62|16651.35|16531.35|10
1642610460000|2022-01-19 16:41:00|16651.72|16531.72|16653.96|16533.96|16653.96|16533.96|16651.72|16531.72|10
1642610470000|2022-01-19 16:41:10|16654.1|16534.1|16654.92|16534.92|16655.14|16535.14|16653.31|16533.31|10
1642610480000|2022-01-19 16:41:20|16654.68|16534.68|16652.22|16532.22|16655.38|16535.38|16652.22|16532.22|10
1642610490000|2022-01-19 16:41:30|16652.77|16532.77|16650.91|16530.91|16653.01|16533.01|16650.9|16530.9|9
1642610500000|2022-01-19 16:41:40|16651.07|16531.07|16652.71|16532.71|16652.71|16532.71|16650.92|16530.92|10
1642610510000|2022-01-19 16:41:50|16652.46|16532.46|16653.03|16533.03|16653.15|16533.15|16651.94|16531.94|10
1642610520000|2022-01-19 16:42:00|16652.96|16532.96|16651.53|16531.53|16652.96|16532.96|16651.53|16531.53|10
1642610530000|2022-01-19 16:42:10|16651.99|16531.99|16657.84|16537.84|16658.46|16538.46|16651.99|16531.99|10
1642610540000|2022-01-19 16:42:20|16657.91|16537.91|16656.63|16536.63|16657.91|16537.91|16656.34|16536.34|10
1642610550000|2022-01-19 16:42:30|16656.82|16536.82|16660.5|16540.5|16660.5|16540.5|16656.82|16536.82|10
1642610560000|2022-01-19 16:42:40|16660.45|16540.45|16660.97|16540.97|16660.98|16540.98|16660.07|16540.07|10
1642610570000|2022-01-19 16:42:50|16661.97|16541.97|16666.44|16546.44|16666.44|16546.44|16661.97|16541.97|10
1642610580000|2022-01-19 16:43:00|16666.77|16546.77|16665.68|16545.68|16667.77|16547.77|16665.68|16545.68|10
1642610590000|2022-01-19 16:43:10|16665.5|16545.5|16661.56|16541.56|16665.5|16545.5|16661.56|16541.56|10
1642610600000|2022-01-19 16:43:20|16661.36|16541.36|16659.38|16539.38|16661.57|16541.57|16659.38|16539.38|10
1642610610000|2022-01-19 16:43:30|16659.28|16539.28|16652.4|16532.4|16659.28|16539.28|16652.36|16532.36|10
1642610620000|2022-01-19 16:43:40|16652.29|16532.29|16650.62|16530.62|16652.29|16532.29|16650.62|16530.62|9
1642610630000|2022-01-19 16:43:50|16650.65|16530.65|16650.19|16530.19|16651.01|16531.01|16650.19|16530.19|10
1642610640000|2022-01-19 16:44:00|16650.02|16530.02|16649.49|16529.49|16650.71|16530.71|16649.34|16529.34|10
1642610650000|2022-01-19 16:44:10|16648.51|16528.51|16648.57|16528.57|16648.96|16528.96|16648.27|16528.27|10
1642610660000|2022-01-19 16:44:20|16648.97|16528.97|16649.89|16529.89|16650.68|16530.68|16648.97|16528.97|10
1642610670000|2022-01-19 16:44:30|16650.04|16530.04|16653.07|16533.07|16653.07|16533.07|16650.04|16530.04|10
1642610680000|2022-01-19 16:44:40|16653.61|16533.61|16655.63|16535.63|16655.63|16535.63|16653.4|16533.4|10
1642610690000|2022-01-19 16:44:50|16655.14|16535.14|16655.29|16535.29|16656.08|16536.08|16654.76|16534.76|10
1642610700000|2022-01-19 16:45:00|16655.61|16535.61|16655.34|16535.34|16655.61|16535.61|16654.54|16534.54|10
1642610710000|2022-01-19 16:45:10|16654.7|16534.7|16654.56|16534.56|16654.75|16534.75|16653.78|16533.78|10
1642610720000|2022-01-19 16:45:20|16654.88|16534.88|16654.59|16534.59|16655.2|16535.2|16654.15|16534.15|9
1642610730000|2022-01-19 16:45:30|16655.49|16535.49|16658.46|16538.46|16658.9|16538.9|16655.49|16535.49|10
1642610740000|2022-01-19 16:45:40|16658.18|16538.18|16658.85|16538.85|16659.7|16539.7|16657.66|16537.66|10
1642610750000|2022-01-19 16:45:50|16659.23|16539.23|16659.5|16539.5|16659.51|16539.51|16658.4|16538.4|9
1642610760000|2022-01-19 16:46:00|16658.74|16538.74|16661.32|16541.32|16661.43|16541.43|16658.5|16538.5|10
1642610770000|2022-01-19 16:46:10|16662.5|16542.5|16668.34|16548.34|16668.34|16548.34|16662.5|16542.5|10
1642610780000|2022-01-19 16:46:20|16668.41|16548.41|16673.23|16553.23|16673.23|16553.23|16668.41|16548.41|10
1642610790000|2022-01-19 16:46:30|16673.59|16553.59|16680.96|16560.96|16681.11|16561.11|16673.59|16553.59|10
1642610800000|2022-01-19 16:46:40|16681.01|16561.01|16682.04|16562.04|16682.14|16562.14|16680.41|16560.41|10
1642610810000|2022-01-19 16:46:50|16681.84|16561.84|16679.4|16559.4|16681.84|16561.84|16679.4|16559.4|9
1642610820000|2022-01-19 16:47:00|16679.94|16559.94|16681.82|16561.82|16681.82|16561.82|16679.46|16559.46|10
1642610830000|2022-01-19 16:47:10|16682.1|16562.1|16678.94|16558.94|16682.36|16562.36|16678.94|16558.94|9
1642610840000|2022-01-19 16:47:20|16678.57|16558.57|16678.24|16558.24|16678.77|16558.77|16677.97|16557.97|9
1642610850000|2022-01-19 16:47:30|16678.26|16558.26|16679.33|16559.33|16679.7|16559.7|16677.8|16557.8|10
1642610860000|2022-01-19 16:47:40|16679.39|16559.39|16678.31|16558.31|16679.39|16559.39|16678.31|16558.31|9
1642610870000|2022-01-19 16:47:50|16677.44|16557.44|16678.33|16558.33|16678.33|16558.33|16677.42|16557.42|9
1642610880000|2022-01-19 16:48:00|16678.55|16558.55|16679.18|16559.18|16679.43|16559.43|16678.55|16558.55|9
1642610890000|2022-01-19 16:48:10|16679.31|16559.31|16678.76|16558.76|16679.93|16559.93|16678.76|16558.76|10
1642610900000|2022-01-19 16:48:20|16678.88|16558.88|16680.01|16560.01|16680.22|16560.22|16678.67|16558.67|10
1642610910000|2022-01-19 16:48:30|16680.14|16560.14|16681.41|16561.41|16681.68|16561.68|16679.63|16559.63|9
1642610920000|2022-01-19 16:48:40|16681.39|16561.39|16680.79|16560.79|16682|16562|16680.79|16560.79|10
1642610930000|2022-01-19 16:48:50|16680.56|16560.56|16680.02|16560.02|16680.66|16560.66|16679.41|16559.41|10
1642610940000|2022-01-19 16:49:00|16680.14|16560.14|16680.74|16560.74|16681.18|16561.18|16679.91|16559.91|10
1642610950000|2022-01-19 16:49:10|16680.58|16560.58|16682.24|16562.24|16682.24|16562.24|16680.24|16560.24|9
1642610960000|2022-01-19 16:49:20|16682.11|16562.11|16681.59|16561.59|16682.14|16562.14|16680.95|16560.95|10
1642610970000|2022-01-19 16:49:30|16681.56|16561.56|16682.46|16562.46|16682.63|16562.63|16681.19|16561.19|10
1642610980000|2022-01-19 16:49:40|16682.47|16562.47|16683.43|16563.43|16683.43|16563.43|16680.77|16560.77|10
1642610990000|2022-01-19 16:49:50|16683.66|16563.66|16686.07|16566.07|16686.28|16566.28|16683.66|16563.66|10
1642611000000|2022-01-19 16:50:00|16686.26|16566.26|16684.19|16564.19|16686.72|16566.72|16684.19|16564.19|10
1642611010000|2022-01-19 16:50:10|16684.24|16564.24|16684.11|16564.11|16684.24|16564.24|16683.36|16563.36|10
1642611020000|2022-01-19 16:50:20|16684.44|16564.44|16682.11|16562.11|16684.44|16564.44|16682.11|16562.11|9
1642611030000|2022-01-19 16:50:30|16682.07|16562.07|16680.6|16560.6|16682.07|16562.07|16680.48|16560.48|9
1642611040000|2022-01-19 16:50:40|16681.21|16561.21|16681.22|16561.22|16681.46|16561.46|16680.14|16560.14|10
1642611050000|2022-01-19 16:50:50|16680.89|16560.89|16678.64|16558.64|16680.89|16560.89|16678.64|16558.64|10
1642611060000|2022-01-19 16:51:00|16678.58|16558.58|16677.25|16557.25|16678.58|16558.58|16676.33|16556.33|10
1642611070000|2022-01-19 16:51:10|16677.52|16557.52|16675.42|16555.42|16677.58|16557.58|16675.06|16555.06|10
1642611080000|2022-01-19 16:51:20|16674.72|16554.72|16675.33|16555.33|16675.56|16555.56|16674.72|16554.72|10
1642611090000|2022-01-19 16:51:30|16676.06|16556.06|16675.4|16555.4|16676.06|16556.06|16674.95|16554.95|10
1642611100000|2022-01-19 16:51:40|16675.38|16555.38|16675.21|16555.21|16675.81|16555.81|16675.21|16555.21|10
1642611110000|2022-01-19 16:51:50|16675.13|16555.13|16673.72|16553.72|16675.13|16555.13|16673.72|16553.72|10
1642611120000|2022-01-19 16:52:00|16673.59|16553.59|16671.28|16551.28|16673.59|16553.59|16671.1|16551.1|10
1642611130000|2022-01-19 16:52:10|16670.57|16550.57|16666.62|16546.62|16670.85|16550.85|16666.62|16546.62|10
1642611140000|2022-01-19 16:52:20|16667.34|16547.34|16663.31|16543.31|16667.34|16547.34|16663.31|16543.31|10
1642611150000|2022-01-19 16:52:30|16663.29|16543.29|16661.38|16541.38|16663.29|16543.29|16661.08|16541.08|9
1642611160000|2022-01-19 16:52:40|16661.92|16541.92|16661.56|16541.56|16661.92|16541.92|16661.05|16541.05|9
1642611170000|2022-01-19 16:52:50|16661.69|16541.69|16661.62|16541.62|16661.8|16541.8|16660.99|16540.99|10
1642611180000|2022-01-19 16:53:00|16661.54|16541.54|16665.96|16545.96|16665.96|16545.96|16661.54|16541.54|9
1642611190000|2022-01-19 16:53:10|16666.16|16546.16|16675.03|16555.03|16675.03|16555.03|16666.03|16546.03|10
1642611200000|2022-01-19 16:53:20|16675.26|16555.26|16679.38|16559.38|16679.38|16559.38|16675.26|16555.26|10
1642611210000|2022-01-19 16:53:30|16679.17|16559.17|16681.99|16561.99|16682.07|16562.07|16679.17|16559.17|10
1642611220000|2022-01-19 16:53:40|16682.96|16562.96|16684.15|16564.15|16684.15|16564.15|16682.96|16562.96|10
1642611230000|2022-01-19 16:53:50|16684.82|16564.82|16687.42|16567.42|16687.51|16567.51|16684.62|16564.62|9
1642611240000|2022-01-19 16:54:00|16687.87|16567.87|16692.55|16572.55|16692.55|16572.55|16687.39|16567.39|10
1642611250000|2022-01-19 16:54:10|16693.13|16573.13|16700.35|16580.35|16700.35|16580.35|16693.13|16573.13|10
1642611260000|2022-01-19 16:54:20|16700.56|16580.56|16706.12|16586.12|16706.28|16586.28|16700.56|16580.56|10
1642611270000|2022-01-19 16:54:30|16706.16|16586.16|16706.04|16586.04|16706.31|16586.31|16705.58|16585.58|10
1642611280000|2022-01-19 16:54:40|16705.76|16585.76|16708.19|16588.19|16708.76|16588.76|16705.76|16585.76|10
1642611290000|2022-01-19 16:54:50|16708.06|16588.06|16705.68|16585.68|16708.08|16588.08|16705.68|16585.68|9
1642611300000|2022-01-19 16:55:00|16705.32|16585.32|16705.09|16585.09|16705.34|16585.34|16704.73|16584.73|10
1642611310000|2022-01-19 16:55:10|16705.1|16585.1|16703.99|16583.99|16705.69|16585.69|16703.99|16583.99|10
1642611320000|2022-01-19 16:55:20|16703.75|16583.75|16709.13|16589.13|16709.13|16589.13|16703.22|16583.22|10
1642611330000|2022-01-19 16:55:30|16708.79|16588.79|16708.88|16588.88|16709.93|16589.93|16708.79|16588.79|10
1642611340000|2022-01-19 16:55:40|16708.53|16588.53|16708.69|16588.69|16709.19|16589.19|16708.53|16588.53|10
1642611350000|2022-01-19 16:55:50|16709.27|16589.27|16709.48|16589.48|16709.94|16589.94|16709.14|16589.14|10
1642611360000|2022-01-19 16:56:00|16710.32|16590.32|16712.35|16592.35|16712.35|16592.35|16709.63|16589.63|9
1642611370000|2022-01-19 16:56:10|16712.31|16592.31|16711.17|16591.17|16712.31|16592.31|16711.17|16591.17|10
1642611380000|2022-01-19 16:56:20|16711.93|16591.93|16712.36|16592.36|16712.5|16592.5|16711.31|16591.31|10
1642611390000|2022-01-19 16:56:30|16712.41|16592.41|16711.64|16591.64|16712.41|16592.41|16710.92|16590.92|10
1642611400000|2022-01-19 16:56:40|16712.14|16592.14|16713.4|16593.4|16713.4|16593.4|16711.48|16591.48|10
1642611410000|2022-01-19 16:56:50|16713.23|16593.23|16711.95|16591.95|16713.34|16593.34|16711.95|16591.95|10
1642611420000|2022-01-19 16:57:00|16711.62|16591.62|16711.61|16591.61|16711.95|16591.95|16711.32|16591.32|10
1642611430000|2022-01-19 16:57:10|16711.57|16591.57|16711.43|16591.43|16711.82|16591.82|16711.19|16591.19|10
1642611440000|2022-01-19 16:57:20|16711.39|16591.39|16712.2|16592.2|16712.25|16592.25|16711.11|16591.11|10
1642611450000|2022-01-19 16:57:30|16711.86|16591.86|16711.91|16591.91|16712.28|16592.28|16711.63|16591.63|10
1642611460000|2022-01-19 16:57:40|16711.99|16591.99|16715.03|16595.03|16715.03|16595.03|16711.36|16591.36|10
1642611470000|2022-01-19 16:57:50|16714.91|16594.91|16717.6|16597.6|16717.6|16597.6|16714.67|16594.67|10
1642611480000|2022-01-19 16:58:00|16717.24|16597.24|16720.19|16600.19|16720.19|16600.19|16717.24|16597.24|9
1642611490000|2022-01-19 16:58:10|16720.29|16600.29|16720.33|16600.33|16720.39|16600.39|16719.89|16599.89|10
1642611500000|2022-01-19 16:58:20|16719.73|16599.73|16719.48|16599.48|16719.73|16599.73|16718.88|16598.88|9
1642611510000|2022-01-19 16:58:30|16720.51|16600.51|16722.34|16602.34|16722.34|16602.34|16720.36|16600.36|10
1642611520000|2022-01-19 16:58:40|16722.09|16602.09|16720|16600|16722.09|16602.09|16719.69|16599.69|10
1642611530000|2022-01-19 16:58:50|16720.2|16600.2|16715.82|16595.82|16720.41|16600.41|16715.82|16595.82|10
1642611540000|2022-01-19 16:59:00|16715.74|16595.74|16711.37|16591.37|16715.74|16595.74|16711.37|16591.37|10
1642611550000|2022-01-19 16:59:10|16711.56|16591.56|16713.12|16593.12|16713.25|16593.25|16711.56|16591.56|10
1642611560000|2022-01-19 16:59:20|16712.96|16592.96|16713.09|16593.09|16714.19|16594.19|16712.96|16592.96|10
1642611570000|2022-01-19 16:59:30|16713.24|16593.24|16717.51|16597.51|16717.51|16597.51|16713.24|16593.24|10
1642611580000|2022-01-19 16:59:40|16717.83|16597.83|16719.83|16599.83|16719.83|16599.83|16717.83|16597.83|10
1642611590000|2022-01-19 16:59:50|16719.89|16599.89|16721.89|16601.89|16721.89|16601.89|16719.89|16599.89|10
1642611600000|2022-01-19 17:00:00|16722.08|16602.08|16727.14|16607.14|16727.14|16607.14|16722.08|16602.08|10
1642611610000|2022-01-19 17:00:10|16730.57|16610.57|16747.1|16627.1|16747.1|16627.1|16730.57|16610.57|10
1642611620000|2022-01-19 17:00:20|16747.98|16627.98|16770.03|16650.03|16770.03|16650.03|16747.76|16627.76|10
1642611630000|2022-01-19 17:00:30|16770.25|16650.25|16781.01|16661.01|16783.35|16663.35|16770.25|16650.25|10
1642611640000|2022-01-19 17:00:40|16780.04|16660.04|16788.03|16668.03|16788.03|16668.03|16778.25|16658.25|10
1642611650000|2022-01-19 17:00:50|16788.44|16668.44|16792.48|16672.48|16792.77|16672.77|16788.26|16668.26|10
1642611660000|2022-01-19 17:01:00|16792.47|16672.47|16800.74|16680.74|16800.74|16680.74|16792.47|16672.47|10
1642611670000|2022-01-19 17:01:10|16803.88|16683.88|16815.91|16695.91|16815.91|16695.91|16802.12|16682.12|10
1642611680000|2022-01-19 17:01:20|16816.78|16696.78|16824.24|16704.24|16824.24|16704.24|16816.78|16696.78|10
1642611690000|2022-01-19 17:01:30|16824.51|16704.51|16831.02|16711.02|16831.02|16711.02|16823.6|16703.6|10
1642611700000|2022-01-19 17:01:40|16831.85|16711.85|16832.96|16712.96|16832.96|16712.96|16831.55|16711.55|10
1642611710000|2022-01-19 17:01:50|16832.91|16712.91|16832.57|16712.57|16833.72|16713.72|16832.5|16712.5|10
1642611720000|2022-01-19 17:02:00|16832.23|16712.23|16839.06|16719.06|16839.06|16719.06|16832.23|16712.23|10
1642611730000|2022-01-19 17:02:10|16838.98|16718.98|16836.25|16716.25|16839.36|16719.36|16836.25|16716.25|10
1642611740000|2022-01-19 17:02:20|16836.19|16716.19|16836.67|16716.67|16837.63|16717.63|16836.19|16716.19|10
1642611750000|2022-01-19 17:02:30|16836.75|16716.75|16838.16|16718.16|16838.16|16718.16|16835.49|16715.49|10
1642611760000|2022-01-19 17:02:40|16838.13|16718.13|16838.12|16718.12|16839.25|16719.25|16838.04|16718.04|9
1642611770000|2022-01-19 17:02:50|16838.57|16718.57|16837.81|16717.81|16839.15|16719.15|16837.81|16717.81|10
1642611780000|2022-01-19 17:03:00|16837.85|16717.85|16838.57|16718.57|16838.68|16718.68|16837.14|16717.14|10
1642611790000|2022-01-19 17:03:10|16839.15|16719.15|16849.59|16729.59|16849.59|16729.59|16839.15|16719.15|10
1642611800000|2022-01-19 17:03:20|16851.44|16731.44|16859.69|16739.69|16859.69|16739.69|16851.44|16731.44|10
1642611810000|2022-01-19 17:03:30|16859.63|16739.63|16857.64|16737.64|16859.63|16739.63|16857.52|16737.52|10
1642611820000|2022-01-19 17:03:40|16857.18|16737.18|16856.31|16736.31|16858.55|16738.55|16856.31|16736.31|10
1642611830000|2022-01-19 17:03:50|16856.17|16736.17|16853.76|16733.76|16856.38|16736.38|16853.76|16733.76|10
1642611840000|2022-01-19 17:04:00|16853.45|16733.45|16848.38|16728.38|16856.21|16736.21|16848.38|16728.38|10
1642611850000|2022-01-19 17:04:10|16846.47|16726.47|16839.74|16719.74|16846.47|16726.47|16839.74|16719.74|10
1642611860000|2022-01-19 17:04:20|16838.15|16718.15|16834.46|16714.46|16838.15|16718.15|16834.46|16714.46|10
1642611870000|2022-01-19 17:04:30|16834.95|16714.95|16834.62|16714.62|16834.95|16714.95|16833.64|16713.64|10
1642611880000|2022-01-19 17:04:40|16834.52|16714.52|16828.75|16708.75|16834.52|16714.52|16828.57|16708.57|10
1642611890000|2022-01-19 17:04:50|16829.19|16709.19|16831.16|16711.16|16831.16|16711.16|16828.95|16708.95|9
1642611900000|2022-01-19 17:05:00|16831.6|16711.6|16831.04|16711.04|16831.8|16711.8|16830.3|16710.3|10
1642611910000|2022-01-19 17:05:10|16831.29|16711.29|16834.33|16714.33|16834.33|16714.33|16830.93|16710.93|10
1642611920000|2022-01-19 17:05:20|16834.11|16714.11|16837.35|16717.35|16837.58|16717.58|16834.11|16714.11|10
1642611930000|2022-01-19 17:05:30|16837.97|16717.97|16837.66|16717.66|16838.46|16718.46|16837.53|16717.53|10
1642611940000|2022-01-19 17:05:40|16836.73|16716.73|16834.98|16714.98|16836.85|16716.85|16834.98|16714.98|10
1642611950000|2022-01-19 17:05:50|16834.75|16714.75|16833.07|16713.07|16834.75|16714.75|16832.67|16712.67|10
1642611960000|2022-01-19 17:06:00|16833.14|16713.14|16828.47|16708.47|16833.14|16713.14|16828.47|16708.47|10
1642611970000|2022-01-19 17:06:10|16828.5|16708.5|16827.88|16707.88|16828.5|16708.5|16827.35|16707.35|8
1642611980000|2022-01-19 17:06:20|16828.96|16708.96|16830.62|16710.62|16830.82|16710.82|16828.96|16708.96|10
1642611990000|2022-01-19 17:06:30|16830.77|16710.77|16835.62|16715.62|16835.62|16715.62|16830.77|16710.77|10
1642612000000|2022-01-19 17:06:40|16835.11|16715.11|16837.66|16717.66|16837.66|16717.66|16835.11|16715.11|10
1642612010000|2022-01-19 17:06:50|16837.32|16717.32|16839.59|16719.59|16839.59|16719.59|16837.32|16717.32|10
1642612020000|2022-01-19 17:07:00|16839.74|16719.74|16841.44|16721.44|16841.44|16721.44|16839.74|16719.74|7
1642612030000|2022-01-19 17:07:10|16841.25|16721.25|16842.52|16722.52|16842.75|16722.75|16841.25|16721.25|10
1642612040000|2022-01-19 17:07:20|16843.11|16723.11|16843.16|16723.16|16843.16|16723.16|16842.38|16722.38|10
1642612050000|2022-01-19 17:07:30|16842.97|16722.97|16844.18|16724.18|16844.63|16724.63|16842.97|16722.97|10
1642612060000|2022-01-19 17:07:40|16844.44|16724.44|16846.7|16726.7|16846.72|16726.72|16844.44|16724.44|10
1642612070000|2022-01-19 17:07:50|16846.68|16726.68|16849.01|16729.01|16849.12|16729.12|16846.68|16726.68|9
1642612080000|2022-01-19 17:08:00|16849.22|16729.22|16850.4|16730.4|16850.74|16730.74|16849.22|16729.22|10
1642612090000|2022-01-19 17:08:10|16849.44|16729.44|16850.05|16730.05|16851.07|16731.07|16849.44|16729.44|10
1642612100000|2022-01-19 17:08:20|16851.28|16731.28|16847.58|16727.58|16851.28|16731.28|16847.58|16727.58|10
1642612110000|2022-01-19 17:08:30|16846.75|16726.75|16842.33|16722.33|16846.75|16726.75|16842.33|16722.33|10
1642612120000|2022-01-19 17:08:40|16842.03|16722.03|16842.23|16722.23|16842.23|16722.23|16839.84|16719.84|10
1642612130000|2022-01-19 17:08:50|16842.36|16722.36|16844.34|16724.34|16844.34|16724.34|16842.36|16722.36|10
1642612140000|2022-01-19 17:09:00|16844.55|16724.55|16844.49|16724.49|16845.03|16725.03|16844.25|16724.25|10
1642612150000|2022-01-19 17:09:10|16844.06|16724.06|16847.72|16727.72|16847.72|16727.72|16844.06|16724.06|10
1642612160000|2022-01-19 17:09:20|16848.02|16728.02|16846.92|16726.92|16848.12|16728.12|16846.92|16726.92|10
1642612170000|2022-01-19 17:09:30|16847.68|16727.68|16851.53|16731.53|16851.53|16731.53|16847.68|16727.68|10
1642612180000|2022-01-19 17:09:40|16851.63|16731.63|16856.25|16736.25|16856.25|16736.25|16851.63|16731.63|10
1642612190000|2022-01-19 17:09:50|16856.99|16736.99|16860.09|16740.09|16860.09|16740.09|16856.94|16736.94|10
1642612200000|2022-01-19 17:10:00|16860.4|16740.4|16863.25|16743.25|16863.25|16743.25|16860.07|16740.07|10
1642612210000|2022-01-19 17:10:10|16863.33|16743.33|16861.39|16741.39|16863.67|16743.67|16861.25|16741.25|10
1642612220000|2022-01-19 17:10:20|16860.99|16740.99|16863.4|16743.4|16863.73|16743.73|16860.99|16740.99|10
1642612230000|2022-01-19 17:10:30|16863.88|16743.88|16869.25|16749.25|16869.25|16749.25|16863.88|16743.88|10
1642612240000|2022-01-19 17:10:40|16870.04|16750.04|16874.85|16754.85|16875.23|16755.23|16870.04|16750.04|10
1642612250000|2022-01-19 17:10:50|16876.51|16756.51|16874.62|16754.62|16877.01|16757.01|16874.62|16754.62|10
1642612260000|2022-01-19 17:11:00|16873.44|16753.44|16872.44|16752.44|16873.44|16753.44|16871.63|16751.63|10
1642612270000|2022-01-19 17:11:10|16872.2|16752.2|16871.14|16751.14|16872.2|16752.2|16870.78|16750.78|10
1642612280000|2022-01-19 17:11:20|16870.95|16750.95|16875.18|16755.18|16875.18|16755.18|16870.95|16750.95|10
1642612290000|2022-01-19 17:11:30|16876.43|16756.43|16878.3|16758.3|16878.3|16758.3|16876.43|16756.43|9
1642612300000|2022-01-19 17:11:40|16878.45|16758.45|16881.01|16761.01|16881.2|16761.2|16878.45|16758.45|10
1642612310000|2022-01-19 17:11:50|16881.12|16761.12|16881.37|16761.37|16881.61|16761.61|16880.88|16760.88|10
1642612320000|2022-01-19 17:12:00|16881.28|16761.28|16882.56|16762.56|16882.56|16762.56|16881.17|16761.17|10
1642612330000|2022-01-19 17:12:10|16882.58|16762.58|16883.96|16763.96|16883.96|16763.96|16882.24|16762.24|10
1642612340000|2022-01-19 17:12:20|16884.33|16764.33|16886.76|16766.76|16886.85|16766.85|16884.01|16764.01|10
1642612350000|2022-01-19 17:12:30|16887.28|16767.28|16886.02|16766.02|16887.44|16767.44|16885.68|16765.68|10
1642612360000|2022-01-19 17:12:40|16886.08|16766.08|16886.53|16766.53|16886.53|16766.53|16883.9|16763.9|10
1642612370000|2022-01-19 17:12:50|16887.18|16767.18|16889.24|16769.24|16889.49|16769.49|16886.99|16766.99|10
1642612380000|2022-01-19 17:13:00|16889.55|16769.55|16889.11|16769.11|16889.67|16769.67|16888.73|16768.73|10
1642612390000|2022-01-19 17:13:10|16888.97|16768.97|16886.03|16766.03|16889.18|16769.18|16886.03|16766.03|10
1642612400000|2022-01-19 17:13:20|16886.26|16766.26|16885.22|16765.22|16887.11|16767.11|16885.22|16765.22|9
1642612410000|2022-01-19 17:13:30|16885.02|16765.02|16882.35|16762.35|16885.02|16765.02|16882.32|16762.32|10
1642612420000|2022-01-19 17:13:40|16882.59|16762.59|16882.53|16762.53|16882.68|16762.68|16881.6|16761.6|10
1642612430000|2022-01-19 17:13:50|16882.34|16762.34|16882.92|16762.92|16882.96|16762.96|16882.34|16762.34|10
1642612440000|2022-01-19 17:14:00|16882.73|16762.73|16880.31|16760.31|16882.73|16762.73|16880.31|16760.31|10
1642612450000|2022-01-19 17:14:10|16879.83|16759.83|16877.48|16757.48|16879.83|16759.83|16877.48|16757.48|10
1642612460000|2022-01-19 17:14:20|16877.05|16757.05|16875.62|16755.62|16877.37|16757.37|16875.62|16755.62|10
1642612470000|2022-01-19 17:14:30|16874.38|16754.38|16880.87|16760.87|16880.87|16760.87|16873.66|16753.66|10
1642612480000|2022-01-19 17:14:40|16881.96|16761.96|16887.04|16767.04|16887.04|16767.04|16881.96|16761.96|10
1642612490000|2022-01-19 17:14:50|16886.67|16766.67|16886.48|16766.48|16886.67|16766.67|16885.56|16765.56|10
1642612500000|2022-01-19 17:15:00|16886.7|16766.7|16890.54|16770.54|16891.22|16771.22|16886.7|16766.7|10
1642612510000|2022-01-19 17:15:10|16891.61|16771.61|16889.15|16769.15|16892.33|16772.33|16889.15|16769.15|10
1642612520000|2022-01-19 17:15:20|16888.42|16768.42|16883.88|16763.88|16888.42|16768.42|16883.88|16763.88|10
1642612530000|2022-01-19 17:15:30|16883.92|16763.92|16881.71|16761.71|16883.92|16763.92|16881.71|16761.71|10
1642612540000|2022-01-19 17:15:40|16880.57|16760.57|16878.15|16758.15|16880.57|16760.57|16878.15|16758.15|10
1642612550000|2022-01-19 17:15:50|16876.26|16756.26|16875.07|16755.07|16876.6|16756.6|16875.07|16755.07|10
1642612560000|2022-01-19 17:16:00|16874.95|16754.95|16871.6|16751.6|16874.95|16754.95|16871.6|16751.6|10
1642612570000|2022-01-19 17:16:10|16872.14|16752.14|16870.21|16750.21|16872.14|16752.14|16869.84|16749.84|10
1642612580000|2022-01-19 17:16:20|16870.14|16750.14|16869.88|16749.88|16870.14|16750.14|16868.36|16748.36|10
1642612590000|2022-01-19 17:16:30|16869.87|16749.87|16871.16|16751.16|16871.31|16751.31|16869.84|16749.84|10
1642612600000|2022-01-19 17:16:40|16870.99|16750.99|16873.28|16753.28|16873.45|16753.45|16870.99|16750.99|10
1642612610000|2022-01-19 17:16:50|16873.87|16753.87|16874.26|16754.26|16875.16|16755.16|16873.87|16753.87|10
1642612620000|2022-01-19 17:17:00|16874.4|16754.4|16871.04|16751.04|16874.58|16754.58|16871.04|16751.04|10
1642612630000|2022-01-19 17:17:10|16870.1|16750.1|16869.41|16749.41|16870.11|16750.11|16869.41|16749.41|10
1642612640000|2022-01-19 17:17:20|16869.12|16749.12|16865.64|16745.64|16869.12|16749.12|16865.6|16745.6|10
1642612650000|2022-01-19 17:17:30|16864.82|16744.82|16862.66|16742.66|16864.82|16744.82|16862.17|16742.17|10
1642612660000|2022-01-19 17:17:40|16862.42|16742.42|16858.57|16738.57|16862.42|16742.42|16858.57|16738.57|10
1642612670000|2022-01-19 17:17:50|16858.15|16738.15|16854.83|16734.83|16858.2|16738.2|16854.83|16734.83|10
1642612680000|2022-01-19 17:18:00|16854.03|16734.03|16852.81|16732.81|16854.33|16734.33|16852.81|16732.81|10
1642612690000|2022-01-19 17:18:10|16853.22|16733.22|16854.07|16734.07|16854.07|16734.07|16852.85|16732.85|9
1642612700000|2022-01-19 17:18:20|16854.5|16734.5|16853.26|16733.26|16854.5|16734.5|16852.88|16732.88|10
1642612710000|2022-01-19 17:18:30|16853.03|16733.03|16853.81|16733.81|16854.32|16734.32|16853.03|16733.03|9
1642612720000|2022-01-19 17:18:40|16853.48|16733.48|16854.82|16734.82|16854.82|16734.82|16853.48|16733.48|10
1642612730000|2022-01-19 17:18:50|16854.61|16734.61|16855.12|16735.12|16855.37|16735.37|16854.49|16734.49|10
1642612740000|2022-01-19 17:19:00|16854.99|16734.99|16853.87|16733.87|16854.99|16734.99|16853.8|16733.8|10
1642612750000|2022-01-19 17:19:10|16853.98|16733.98|16851.69|16731.69|16853.98|16733.98|16851.69|16731.69|10
1642612760000|2022-01-19 17:19:20|16851.85|16731.85|16848.17|16728.17|16851.85|16731.85|16848.17|16728.17|10
1642612770000|2022-01-19 17:19:30|16847.91|16727.91|16847.53|16727.53|16847.91|16727.91|16847.15|16727.15|10
1642612780000|2022-01-19 17:19:40|16846.06|16726.06|16843.94|16723.94|16846.33|16726.33|16843.94|16723.94|10
1642612790000|2022-01-19 17:19:50|16843.07|16723.07|16843.61|16723.61|16843.81|16723.81|16842.74|16722.74|10
1642612800000|2022-01-19 17:20:00|16843.26|16723.26|16844.61|16724.61|16844.68|16724.68|16843.18|16723.18|10
1642612810000|2022-01-19 17:20:10|16845.15|16725.15|16845.69|16725.69|16846.24|16726.24|16844.91|16724.91|10
1642612820000|2022-01-19 17:20:20|16845.43|16725.43|16847.51|16727.51|16847.51|16727.51|16845.19|16725.19|10
1642612830000|2022-01-19 17:20:30|16847.04|16727.04|16849.8|16729.8|16849.8|16729.8|16847.04|16727.04|10
1642612840000|2022-01-19 17:20:40|16849.73|16729.73|16850.24|16730.24|16850.34|16730.34|16849.73|16729.73|10
1642612850000|2022-01-19 17:20:50|16850.55|16730.55|16850.6|16730.6|16850.76|16730.76|16850.25|16730.25|10
1642612860000|2022-01-19 17:21:00|16850.5|16730.5|16852.74|16732.74|16852.74|16732.74|16850.47|16730.47|10
1642612870000|2022-01-19 17:21:10|16852.9|16732.9|16854.8|16734.8|16854.8|16734.8|16852.86|16732.86|10
1642612880000|2022-01-19 17:21:20|16854.87|16734.87|16854.43|16734.43|16854.87|16734.87|16854.18|16734.18|10
1642612890000|2022-01-19 17:21:30|16855.69|16735.69|16857.94|16737.94|16858.5|16738.5|16855.69|16735.69|10
1642612900000|2022-01-19 17:21:40|16857.58|16737.58|16856.25|16736.25|16857.73|16737.73|16856.25|16736.25|10
1642612910000|2022-01-19 17:21:50|16856.04|16736.04|16853.99|16733.99|16856.14|16736.14|16853.99|16733.99|10
1642612920000|2022-01-19 17:22:00|16854.05|16734.05|16853.35|16733.35|16854.05|16734.05|16852.81|16732.81|10
1642612930000|2022-01-19 17:22:10|16852.33|16732.33|16852.03|16732.03|16852.33|16732.33|16851.84|16731.84|10
1642612940000|2022-01-19 17:22:20|16852.42|16732.42|16849.88|16729.88|16852.58|16732.58|16849.88|16729.88|10
1642612950000|2022-01-19 17:22:30|16848.83|16728.83|16845.8|16725.8|16848.83|16728.83|16845.8|16725.8|10
1642612960000|2022-01-19 17:22:40|16845.22|16725.22|16843.96|16723.96|16845.46|16725.46|16843.96|16723.96|10
1642612970000|2022-01-19 17:22:50|16844.2|16724.2|16843.83|16723.83|16844.46|16724.46|16843.8|16723.8|10
1642612980000|2022-01-19 17:23:00|16843.86|16723.86|16845.3|16725.3|16845.33|16725.33|16843.57|16723.57|10
1642612990000|2022-01-19 17:23:10|16845.29|16725.29|16847.76|16727.76|16848.27|16728.27|16845.29|16725.29|10
1642613000000|2022-01-19 17:23:20|16847.96|16727.96|16847.75|16727.75|16848.21|16728.21|16847.48|16727.48|10
1642613010000|2022-01-19 17:23:30|16847.69|16727.69|16847.01|16727.01|16847.97|16727.97|16846.53|16726.53|9
1642613020000|2022-01-19 17:23:40|16846.73|16726.73|16846.78|16726.78|16846.96|16726.96|16846.52|16726.52|10
1642613030000|2022-01-19 17:23:50|16846.98|16726.98|16847.16|16727.16|16847.16|16727.16|16846.86|16726.86|9
1642613040000|2022-01-19 17:24:00|16847.27|16727.27|16846.18|16726.18|16847.27|16727.27|16845.63|16725.63|10
1642613050000|2022-01-19 17:24:10|16846.73|16726.73|16847.55|16727.55|16847.71|16727.71|16846.59|16726.59|10
1642613060000|2022-01-19 17:24:20|16847.59|16727.59|16852.13|16732.13|16852.13|16732.13|16847.47|16727.47|10
1642613070000|2022-01-19 17:24:30|16852.26|16732.26|16854.31|16734.31|16854.33|16734.33|16852.26|16732.26|9
1642613080000|2022-01-19 17:24:40|16853.81|16733.81|16854.26|16734.26|16854.5|16734.5|16853.81|16733.81|10
1642613090000|2022-01-19 17:24:50|16854.22|16734.22|16855.33|16735.33|16855.75|16735.75|16854.22|16734.22|10
1642613100000|2022-01-19 17:25:00|16855.34|16735.34|16854.29|16734.29|16855.34|16735.34|16853.89|16733.89|10
1642613110000|2022-01-19 17:25:10|16854.25|16734.25|16855.69|16735.69|16855.76|16735.76|16854.15|16734.15|10
1642613120000|2022-01-19 17:25:20|16855.71|16735.71|16855.75|16735.75|16856.27|16736.27|16855.28|16735.28|10
1642613130000|2022-01-19 17:25:30|16855.71|16735.71|16855.76|16735.76|16856.13|16736.13|16855.22|16735.22|10
1642613140000|2022-01-19 17:25:40|16856.04|16736.04|16857.06|16737.06|16857.26|16737.26|16856.04|16736.04|10
1642613150000|2022-01-19 17:25:50|16856.73|16736.73|16856.42|16736.42|16856.78|16736.78|16855.88|16735.88|10
1642613160000|2022-01-19 17:26:00|16856.33|16736.33|16854.18|16734.18|16856.66|16736.66|16854.18|16734.18|10
1642613170000|2022-01-19 17:26:10|16853.62|16733.62|16850.91|16730.91|16853.62|16733.62|16850.91|16730.91|10
1642613180000|2022-01-19 17:26:20|16850.6|16730.6|16849.99|16729.99|16850.64|16730.64|16849.73|16729.73|10
1642613190000|2022-01-19 17:26:30|16850.29|16730.29|16849.14|16729.14|16851.01|16731.01|16849.14|16729.14|10
1642613200000|2022-01-19 17:26:40|16849.43|16729.43|16848.55|16728.55|16849.43|16729.43|16847.61|16727.61|10
1642613210000|2022-01-19 17:26:50|16848.38|16728.38|16849.69|16729.69|16850.12|16730.12|16848.38|16728.38|10
1642613220000|2022-01-19 17:27:00|16849.86|16729.86|16850.99|16730.99|16850.99|16730.99|16849.86|16729.86|10
1642613230000|2022-01-19 17:27:10|16851.83|16731.83|16855.15|16735.15|16855.15|16735.15|16851.81|16731.81|10
1642613240000|2022-01-19 17:27:20|16855.94|16735.94|16857.33|16737.33|16857.33|16737.33|16855.94|16735.94|10
1642613250000|2022-01-19 17:27:30|16857.43|16737.43|16857.62|16737.62|16857.76|16737.76|16857.4|16737.4|10
1642613260000|2022-01-19 17:27:40|16857.38|16737.38|16854.38|16734.38|16857.59|16737.59|16854.38|16734.38|10
1642613270000|2022-01-19 17:27:50|16854.31|16734.31|16853.17|16733.17|16854.35|16734.35|16853.02|16733.02|9
1642613280000|2022-01-19 17:28:00|16852.85|16732.85|16854.19|16734.19|16854.19|16734.19|16852.85|16732.85|10
1642613290000|2022-01-19 17:28:10|16854.16|16734.16|16852.85|16732.85|16854.41|16734.41|16852.35|16732.35|10
1642613300000|2022-01-19 17:28:20|16853.49|16733.49|16853.3|16733.3|16854.01|16734.01|16853.04|16733.04|10
1642613310000|2022-01-19 17:28:30|16852.23|16732.23|16852.57|16732.57|16852.87|16732.87|16852.23|16732.23|10
1642613320000|2022-01-19 17:28:40|16852.62|16732.62|16852.65|16732.65|16852.86|16732.86|16852.57|16732.57|9
1642613330000|2022-01-19 17:28:50|16852.64|16732.64|16850.56|16730.56|16852.64|16732.64|16850.56|16730.56|10
1642613340000|2022-01-19 17:29:00|16851.36|16731.36|16849.4|16729.4|16851.81|16731.81|16849.33|16729.33|9
1642613350000|2022-01-19 17:29:10|16849.22|16729.22|16850.02|16730.02|16850.02|16730.02|16849|16729|10
1642613360000|2022-01-19 17:29:20|16849.14|16729.14|16851.07|16731.07|16851.07|16731.07|16849.14|16729.14|10
1642613370000|2022-01-19 17:29:30|16851.5|16731.5|16854.65|16734.65|16854.65|16734.65|16851.5|16731.5|9
1642613380000|2022-01-19 17:29:40|16856.14|16736.14|16858.27|16738.27|16858.27|16738.27|16856.14|16736.14|9
1642613390000|2022-01-19 17:29:50|16858.25|16738.25|16857.69|16737.69|16858.4|16738.4|16857.68|16737.68|10
1642613400000|2022-01-19 17:30:00|16857.8|16737.8|16860.07|16740.07|16860.07|16740.07|16857.8|16737.8|10
1642613410000|2022-01-19 17:30:10|16861.5|16741.5|16865.8|16745.8|16865.99|16745.99|16861.5|16741.5|10
1642613420000|2022-01-19 17:30:20|16865.97|16745.97|16865.17|16745.17|16866.96|16746.96|16865.17|16745.17|10
1642613430000|2022-01-19 17:30:30|16865.22|16745.22|16866.18|16746.18|16866.26|16746.26|16864.61|16744.61|10
1642613440000|2022-01-19 17:30:40|16865.59|16745.59|16864.52|16744.52|16865.59|16745.59|16864.52|16744.52|10
1642613450000|2022-01-19 17:30:50|16864.72|16744.72|16865.04|16745.04|16865.42|16745.42|16864.72|16744.72|9
1642613460000|2022-01-19 17:31:00|16864.33|16744.33|16861.29|16741.29|16864.33|16744.33|16861.09|16741.09|10
1642613470000|2022-01-19 17:31:10|16861.64|16741.64|16858.95|16738.95|16861.64|16741.64|16858.95|16738.95|9
1642613480000|2022-01-19 17:31:20|16858.46|16738.46|16856.19|16736.19|16858.6|16738.6|16856.02|16736.02|10
1642613490000|2022-01-19 17:31:30|16855.41|16735.41|16849.37|16729.37|16855.41|16735.41|16849.37|16729.37|10
1642613500000|2022-01-19 17:31:40|16847.78|16727.78|16843.45|16723.45|16847.78|16727.78|16843.45|16723.45|10
1642613510000|2022-01-19 17:31:50|16841.75|16721.75|16841.11|16721.11|16842.64|16722.64|16840.96|16720.96|10
1642613520000|2022-01-19 17:32:00|16841.13|16721.13|16839.55|16719.55|16841.13|16721.13|16839.55|16719.55|10
1642613530000|2022-01-19 17:32:10|16839.33|16719.33|16837.57|16717.57|16839.39|16719.39|16837|16717|10
1642613540000|2022-01-19 17:32:20|16837.5|16717.5|16837.06|16717.06|16837.54|16717.54|16836.54|16716.54|10
1642613550000|2022-01-19 17:32:30|16837.88|16717.88|16835.72|16715.72|16838.05|16718.05|16835.72|16715.72|10
1642613560000|2022-01-19 17:32:40|16835.15|16715.15|16832.18|16712.18|16835.15|16715.15|16832.18|16712.18|10
1642613570000|2022-01-19 17:32:50|16832.74|16712.74|16831.87|16711.87|16832.99|16712.99|16831.57|16711.57|10
1642613580000|2022-01-19 17:33:00|16832.05|16712.05|16831.93|16711.93|16832.75|16712.75|16831.74|16711.74|10
1642613590000|2022-01-19 17:33:10|16831.54|16711.54|16829.85|16709.85|16831.57|16711.57|16829.33|16709.33|10
1642613600000|2022-01-19 17:33:20|16829.76|16709.76|16826.01|16706.01|16829.76|16709.76|16826.01|16706.01|10
1642613610000|2022-01-19 17:33:30|16825.97|16705.97|16825.46|16705.46|16826.05|16706.05|16824.96|16704.96|10
1642613620000|2022-01-19 17:33:40|16825.36|16705.36|16826.23|16706.23|16827.05|16707.05|16825.36|16705.36|10
1642613630000|2022-01-19 17:33:50|16824.42|16704.42|16821.96|16701.96|16824.42|16704.42|16821.79|16701.79|10
1642613640000|2022-01-19 17:34:00|16822.04|16702.04|16820.24|16700.24|16822.04|16702.04|16819.68|16699.68|10
1642613650000|2022-01-19 17:34:10|16820.03|16700.03|16822.04|16702.04|16822.35|16702.35|16820|16700|10
1642613660000|2022-01-19 17:34:20|16822.31|16702.31|16824.16|16704.16|16824.16|16704.16|16822.31|16702.31|9
1642613670000|2022-01-19 17:34:30|16825.08|16705.08|16826.22|16706.22|16826.22|16706.22|16824.74|16704.74|10
1642613680000|2022-01-19 17:34:40|16826.38|16706.38|16826.53|16706.53|16827.17|16707.17|16826.38|16706.38|10
1642613690000|2022-01-19 17:34:50|16825.39|16705.39|16825.73|16705.73|16825.76|16705.76|16825.32|16705.32|9
1642613700000|2022-01-19 17:35:00|16825.52|16705.52|16825.13|16705.13|16825.58|16705.58|16825.13|16705.13|10
1642613710000|2022-01-19 17:35:10|16824.4|16704.4|16821.93|16701.93|16824.4|16704.4|16821.93|16701.93|10
1642613720000|2022-01-19 17:35:20|16821.74|16701.74|16819.53|16699.53|16821.74|16701.74|16819.02|16699.02|10
1642613730000|2022-01-19 17:35:30|16819.65|16699.65|16817.6|16697.6|16819.65|16699.65|16817.6|16697.6|10
1642613740000|2022-01-19 17:35:40|16817.43|16697.43|16815.52|16695.52|16817.43|16697.43|16815.32|16695.32|10
1642613750000|2022-01-19 17:35:50|16815.42|16695.42|16816.27|16696.27|16816.27|16696.27|16814.75|16694.75|9
1642613760000|2022-01-19 17:36:00|16816.36|16696.36|16815.09|16695.09|16816.63|16696.63|16815.09|16695.09|9
1642613770000|2022-01-19 17:36:10|16814.63|16694.63|16814.39|16694.39|16814.85|16694.85|16814.1|16694.1|9
1642613780000|2022-01-19 17:36:20|16812.61|16692.61|16812.65|16692.65|16812.7|16692.7|16811.88|16691.88|10
1642613790000|2022-01-19 17:36:30|16813.34|16693.34|16813.72|16693.72|16813.72|16693.72|16812.94|16692.94|10
1642613800000|2022-01-19 17:36:40|16813.71|16693.71|16813.61|16693.61|16814.09|16694.09|16813.22|16693.22|10
1642613810000|2022-01-19 17:36:50|16813.97|16693.97|16814.1|16694.1|16814.65|16694.65|16813.83|16693.83|10
1642613820000|2022-01-19 17:37:00|16813.65|16693.65|16812.85|16692.85|16813.65|16693.65|16812.69|16692.69|9
1642613830000|2022-01-19 17:37:10|16812.96|16692.96|16817.05|16697.05|16817.05|16697.05|16812.96|16692.96|10
1642613840000|2022-01-19 17:37:20|16817.63|16697.63|16819.18|16699.18|16819.32|16699.32|16817.63|16697.63|10
1642613850000|2022-01-19 17:37:30|16819.19|16699.19|16818.26|16698.26|16819.19|16699.19|16817.67|16697.67|10
1642613860000|2022-01-19 17:37:40|16818.37|16698.37|16819.78|16699.78|16819.78|16699.78|16818.37|16698.37|9
1642613870000|2022-01-19 17:37:50|16819.79|16699.79|16820.25|16700.25|16820.4|16700.4|16819.79|16699.79|10
1642613880000|2022-01-19 17:38:00|16820.38|16700.38|16820.25|16700.25|16820.62|16700.62|16819.94|16699.94|10
1642613890000|2022-01-19 17:38:10|16820.48|16700.48|16817.18|16697.18|16820.48|16700.48|16816.98|16696.98|9
1642613900000|2022-01-19 17:38:20|16816.52|16696.52|16815.69|16695.69|16816.52|16696.52|16814.95|16694.95|10
1642613910000|2022-01-19 17:38:30|16815.49|16695.49|16819.53|16699.53|16819.53|16699.53|16815.49|16695.49|10
1642613920000|2022-01-19 17:38:40|16819|16699|16817.75|16697.75|16819|16699|16817.75|16697.75|9
1642613930000|2022-01-19 17:38:50|16817.59|16697.59|16817.57|16697.57|16817.59|16697.59|16817.21|16697.21|10
1642613940000|2022-01-19 17:39:00|16817.6|16697.6|16813.82|16693.82|16817.7|16697.7|16813.82|16693.82|10
1642613950000|2022-01-19 17:39:10|16813.2|16693.2|16807.29|16687.29|16813.2|16693.2|16807.29|16687.29|10
1642613960000|2022-01-19 17:39:20|16807.25|16687.25|16802.66|16682.66|16807.25|16687.25|16802.12|16682.12|10
1642613970000|2022-01-19 17:39:30|16803.03|16683.03|16800.81|16680.81|16803.03|16683.03|16800.75|16680.75|10
1642613980000|2022-01-19 17:39:40|16799.89|16679.89|16795.9|16675.9|16800.35|16680.35|16795.9|16675.9|10
1642613990000|2022-01-19 17:39:50|16795.63|16675.63|16794.01|16674.01|16795.63|16675.63|16793.89|16673.89|10
1642614000000|2022-01-19 17:40:00|16793.12|16673.12|16791.45|16671.45|16793.32|16673.32|16791.45|16671.45|9
1642614010000|2022-01-19 17:40:10|16791.18|16671.18|16792.78|16672.78|16792.78|16672.78|16790.9|16670.9|10
1642614020000|2022-01-19 17:40:20|16792.25|16672.25|16792.99|16672.99|16792.99|16672.99|16792.25|16672.25|9
1642614030000|2022-01-19 17:40:30|16792.74|16672.74|16792.92|16672.92|16794.33|16674.33|16792.74|16672.74|10
1642614040000|2022-01-19 17:40:40|16792.4|16672.4|16788.84|16668.84|16792.4|16672.4|16788.84|16668.84|10
1642614050000|2022-01-19 17:40:50|16788.9|16668.9|16786.53|16666.53|16788.9|16668.9|16786.53|16666.53|10
1642614060000|2022-01-19 17:41:00|16784.43|16664.43|16782.08|16662.08|16784.5|16664.5|16782.08|16662.08|10
1642614070000|2022-01-19 17:41:10|16781.52|16661.52|16777.89|16657.89|16781.52|16661.52|16777.89|16657.89|9
1642614080000|2022-01-19 17:41:20|16777.23|16657.23|16774.43|16654.43|16777.32|16657.32|16774.36|16654.36|10
1642614090000|2022-01-19 17:41:30|16773.43|16653.43|16770.34|16650.34|16773.43|16653.43|16770.04|16650.04|9
1642614100000|2022-01-19 17:41:40|16770.54|16650.54|16767.38|16647.38|16770.6|16650.6|16767.37|16647.37|9
1642614110000|2022-01-19 17:41:50|16766.86|16646.86|16764.74|16644.74|16767.37|16647.37|16764.53|16644.53|10
1642614120000|2022-01-19 17:42:00|16764.82|16644.82|16763.69|16643.69|16764.82|16644.82|16762.59|16642.59|10
1642614130000|2022-01-19 17:42:10|16764.37|16644.37|16765.14|16645.14|16766.01|16646.01|16764.25|16644.25|10
1642614140000|2022-01-19 17:42:20|16764.76|16644.76|16764.43|16644.43|16765.07|16645.07|16763.82|16643.82|10
1642614150000|2022-01-19 17:42:30|16764.21|16644.21|16761.71|16641.71|16765.76|16645.76|16761.71|16641.71|10
1642614160000|2022-01-19 17:42:40|16759.85|16639.85|16753.13|16633.13|16759.85|16639.85|16753.13|16633.13|10
1642614170000|2022-01-19 17:42:50|16753.27|16633.27|16753.83|16633.83|16754.13|16634.13|16752.84|16632.84|10
1642614180000|2022-01-19 17:43:00|16753.69|16633.69|16756.9|16636.9|16756.9|16636.9|16753.69|16633.69|10
1642614190000|2022-01-19 17:43:10|16757.46|16637.46|16760.1|16640.1|16760.42|16640.42|16757.46|16637.46|10
1642614200000|2022-01-19 17:43:20|16760.14|16640.14|16762.45|16642.45|16762.45|16642.45|16759.62|16639.62|9
1642614210000|2022-01-19 17:43:30|16762.54|16642.54|16764.36|16644.36|16765.01|16645.01|16762.54|16642.54|10
1642614220000|2022-01-19 17:43:40|16764.59|16644.59|16764.82|16644.82|16765.07|16645.07|16764.35|16644.35|9
1642614230000|2022-01-19 17:43:50|16765.4|16645.4|16766.43|16646.43|16766.43|16646.43|16765.4|16645.4|10
1642614240000|2022-01-19 17:44:00|16766.76|16646.76|16766.05|16646.05|16766.76|16646.76|16765.92|16645.92|10
1642614250000|2022-01-19 17:44:10|16766.14|16646.14|16765.51|16645.51|16766.17|16646.17|16765.51|16645.51|10
1642614260000|2022-01-19 17:44:20|16765.98|16645.98|16765.85|16645.85|16766.37|16646.37|16765.77|16645.77|10
1642614270000|2022-01-19 17:44:30|16765.54|16645.54|16764.64|16644.64|16765.54|16645.54|16764.27|16644.27|10
1642614280000|2022-01-19 17:44:40|16764.15|16644.15|16764.6|16644.6|16765.14|16645.14|16763.98|16643.98|10
1642614290000|2022-01-19 17:44:50|16764.49|16644.49|16766.16|16646.16|16766.33|16646.33|16764.49|16644.49|10
1642614300000|2022-01-19 17:45:00|16765.71|16645.71|16764.68|16644.68|16766.08|16646.08|16764.68|16644.68|10
1642614310000|2022-01-19 17:45:10|16764.67|16644.67|16760.07|16640.07|16764.67|16644.67|16760.07|16640.07|10
1642614320000|2022-01-19 17:45:20|16760.12|16640.12|16754.57|16634.57|16760.12|16640.12|16754.57|16634.57|10
1642614330000|2022-01-19 17:45:30|16754.61|16634.61|16753.58|16633.58|16754.61|16634.61|16752.77|16632.77|10
1642614340000|2022-01-19 17:45:40|16753.82|16633.82|16756.07|16636.07|16756.07|16636.07|16753.82|16633.82|10
1642614350000|2022-01-19 17:45:50|16756.73|16636.73|16760.8|16640.8|16760.8|16640.8|16756.73|16636.73|10
1642614360000|2022-01-19 17:46:00|16761.32|16641.32|16764.78|16644.78|16764.78|16644.78|16761.32|16641.32|9
1642614370000|2022-01-19 17:46:10|16765.04|16645.04|16767.71|16647.71|16768.68|16648.68|16765.04|16645.04|10
1642614380000|2022-01-19 17:46:20|16768.42|16648.42|16775.73|16655.73|16775.73|16655.73|16768.42|16648.42|10
1642614390000|2022-01-19 17:46:30|16776.55|16656.55|16786.27|16666.27|16786.27|16666.27|16776.55|16656.55|10
1642614400000|2022-01-19 17:46:40|16786.49|16666.49|16786.8|16666.8|16787.19|16667.19|16786.32|16666.32|10
1642614410000|2022-01-19 17:46:50|16787.84|16667.84|16787.75|16667.75|16787.87|16667.87|16787.13|16667.13|10
1642614420000|2022-01-19 17:47:00|16787.96|16667.96|16786.18|16666.18|16787.96|16667.96|16785.89|16665.89|10
1642614430000|2022-01-19 17:47:10|16786.21|16666.21|16792.92|16672.92|16792.92|16672.92|16786.21|16666.21|10
1642614440000|2022-01-19 17:47:20|16793.03|16673.03|16795.77|16675.77|16795.77|16675.77|16793.03|16673.03|10
1642614450000|2022-01-19 17:47:30|16797.01|16677.01|16800.55|16680.55|16800.55|16680.55|16797.01|16677.01|10
1642614460000|2022-01-19 17:47:40|16800.16|16680.16|16804.02|16684.02|16804.04|16684.04|16800.16|16680.16|10
1642614470000|2022-01-19 17:47:50|16803.89|16683.89|16806.49|16686.49|16807.14|16687.14|16803.89|16683.89|9
1642614480000|2022-01-19 17:48:00|16807.62|16687.62|16810.36|16690.36|16810.59|16690.59|16807.62|16687.62|10
1642614490000|2022-01-19 17:48:10|16810.4|16690.4|16811.49|16691.49|16811.52|16691.52|16810.4|16690.4|10
1642614500000|2022-01-19 17:48:20|16812.21|16692.21|16810.32|16690.32|16812.21|16692.21|16810.32|16690.32|10
1642614510000|2022-01-19 17:48:30|16810.01|16690.01|16810.8|16690.8|16810.8|16690.8|16807.4|16687.4|10
1642614520000|2022-01-19 17:48:40|16810.24|16690.24|16810.31|16690.31|16810.43|16690.43|16810|16690|10
1642614530000|2022-01-19 17:48:50|16809.89|16689.89|16809.21|16689.21|16809.89|16689.89|16809.21|16689.21|9
1642614540000|2022-01-19 17:49:00|16809.78|16689.78|16808.81|16688.81|16809.78|16689.78|16808.73|16688.73|10
1642614550000|2022-01-19 17:49:10|16808.63|16688.63|16809.68|16689.68|16809.68|16689.68|16808.36|16688.36|9
1642614560000|2022-01-19 17:49:20|16809.97|16689.97|16810.35|16690.35|16810.52|16690.52|16809.69|16689.69|10
1642614570000|2022-01-19 17:49:30|16810.64|16690.64|16812.88|16692.88|16812.88|16692.88|16810.64|16690.64|10
1642614580000|2022-01-19 17:49:40|16813.27|16693.27|16816.06|16696.06|16816.06|16696.06|16813.27|16693.27|10
1642614590000|2022-01-19 17:49:50|16815.71|16695.71|16820.26|16700.26|16820.26|16700.26|16815.71|16695.71|10
1642614600000|2022-01-19 17:50:00|16820.71|16700.71|16825.57|16705.57|16825.76|16705.76|16820.71|16700.71|10
1642614610000|2022-01-19 17:50:10|16825.49|16705.49|16828.09|16708.09|16828.13|16708.13|16825.49|16705.49|10
1642614620000|2022-01-19 17:50:20|16828.14|16708.14|16828.75|16708.75|16828.9|16708.9|16827.09|16707.09|10
1642614630000|2022-01-19 17:50:30|16831.38|16711.38|16839.05|16719.05|16839.05|16719.05|16831.38|16711.38|10
1642614640000|2022-01-19 17:50:40|16838.9|16718.9|16840.23|16720.23|16840.23|16720.23|16838.57|16718.57|10
1642614650000|2022-01-19 17:50:50|16840.56|16720.56|16842.9|16722.9|16842.9|16722.9|16840.56|16720.56|10
1642614660000|2022-01-19 17:51:00|16843.09|16723.09|16849.79|16729.79|16849.79|16729.79|16843.09|16723.09|10
1642614670000|2022-01-19 17:51:10|16849.67|16729.67|16850.97|16730.97|16851.3|16731.3|16849.31|16729.31|10
1642614680000|2022-01-19 17:51:20|16851.18|16731.18|16853.94|16733.94|16853.94|16733.94|16850.67|16730.67|10
1642614690000|2022-01-19 17:51:30|16854.3|16734.3|16855.61|16735.61|16855.77|16735.77|16854.17|16734.17|10
1642614700000|2022-01-19 17:51:40|16855.36|16735.36|16864.83|16744.83|16864.83|16744.83|16855.36|16735.36|9
1642614710000|2022-01-19 17:51:50|16865.24|16745.24|16870.83|16750.83|16870.83|16750.83|16865.24|16745.24|10
1642614720000|2022-01-19 17:52:00|16871.53|16751.53|16867.32|16747.32|16871.53|16751.53|16867.31|16747.31|10
1642614730000|2022-01-19 17:52:10|16867.14|16747.14|16863.01|16743.01|16867.14|16747.14|16863.01|16743.01|10
1642614740000|2022-01-19 17:52:20|16862.76|16742.76|16858.56|16738.56|16862.76|16742.76|16858.19|16738.19|10
1642614750000|2022-01-19 17:52:30|16858.57|16738.57|16858.42|16738.42|16858.78|16738.78|16857.86|16737.86|10
1642614760000|2022-01-19 17:52:40|16858.6|16738.6|16860.19|16740.19|16860.19|16740.19|16858.54|16738.54|10
1642614770000|2022-01-19 17:52:50|16860.14|16740.14|16861.34|16741.34|16861.93|16741.93|16860.14|16740.14|10
1642614780000|2022-01-19 17:53:00|16864.85|16744.85|16866.25|16746.25|16866.25|16746.25|16864.61|16744.61|10
1642614790000|2022-01-19 17:53:10|16866.3|16746.3|16863.96|16743.96|16866.3|16746.3|16863.62|16743.62|10
1642614800000|2022-01-19 17:53:20|16864.02|16744.02|16865.47|16745.47|16865.92|16745.92|16863.34|16743.34|10
1642614810000|2022-01-19 17:53:30|16865.51|16745.51|16863.9|16743.9|16865.51|16745.51|16863.9|16743.9|10
1642614820000|2022-01-19 17:53:40|16863.8|16743.8|16864.24|16744.24|16864.44|16744.44|16863.44|16743.44|10
1642614830000|2022-01-19 17:53:50|16864.19|16744.19|16862.73|16742.73|16864.72|16744.72|16862.73|16742.73|10
1642614840000|2022-01-19 17:54:00|16863.24|16743.24|16865.36|16745.36|16865.36|16745.36|16863.24|16743.24|9
1642614850000|2022-01-19 17:54:10|16865.41|16745.41|16869.76|16749.76|16869.76|16749.76|16864.11|16744.11|10
1642614860000|2022-01-19 17:54:20|16869.72|16749.72|16872.79|16752.79|16872.82|16752.82|16869.29|16749.29|10
1642614870000|2022-01-19 17:54:30|16872.91|16752.91|16875.72|16755.72|16875.72|16755.72|16872.91|16752.91|9
1642614880000|2022-01-19 17:54:40|16875.35|16755.35|16869.31|16749.31|16875.35|16755.35|16869.31|16749.31|10
1642614890000|2022-01-19 17:54:50|16869.21|16749.21|16866.12|16746.12|16869.21|16749.21|16866.12|16746.12|10
1642614900000|2022-01-19 17:55:00|16865.81|16745.81|16859.29|16739.29|16865.81|16745.81|16859.29|16739.29|10
1642614910000|2022-01-19 17:55:10|16858.66|16738.66|16857.77|16737.77|16858.79|16738.79|16857.77|16737.77|10
1642614920000|2022-01-19 17:55:20|16857.61|16737.61|16855.95|16735.95|16857.61|16737.61|16855.95|16735.95|10
1642614930000|2022-01-19 17:55:30|16855.86|16735.86|16856.24|16736.24|16856.34|16736.34|16854.95|16734.95|9
1642614940000|2022-01-19 17:55:40|16857.23|16737.23|16854.9|16734.9|16858.4|16738.4|16854.9|16734.9|10
1642614950000|2022-01-19 17:55:50|16855.22|16735.22|16856.46|16736.46|16856.46|16736.46|16854.94|16734.94|10
1642614960000|2022-01-19 17:56:00|16856.6|16736.6|16854.92|16734.92|16856.6|16736.6|16854.01|16734.01|10
1642614970000|2022-01-19 17:56:10|16854.6|16734.6|16854.92|16734.92|16854.92|16734.92|16853.88|16733.88|10
1642614980000|2022-01-19 17:56:20|16854.94|16734.94|16854.9|16734.9|16855.12|16735.12|16854.16|16734.16|10
1642614990000|2022-01-19 17:56:30|16855.2|16735.2|16856.15|16736.15|16856.15|16736.15|16854.53|16734.53|10
1642615000000|2022-01-19 17:56:40|16856.52|16736.52|16857.89|16737.89|16858.31|16738.31|16856.52|16736.52|9
1642615010000|2022-01-19 17:56:50|16858.53|16738.53|16857.68|16737.68|16858.53|16738.53|16856.8|16736.8|8
1642615020000|2022-01-19 17:57:00|16857.54|16737.54|16856.14|16736.14|16857.54|16737.54|16855.66|16735.66|10
1642615030000|2022-01-19 17:57:10|16856.09|16736.09|16852.86|16732.86|16856.09|16736.09|16852.86|16732.86|9
1642615040000|2022-01-19 17:57:20|16853.1|16733.1|16852.21|16732.21|16853.52|16733.52|16852.21|16732.21|10
1642615050000|2022-01-19 17:57:30|16849.08|16729.08|16845.4|16725.4|16849.1|16729.1|16845.09|16725.09|10
1642615060000|2022-01-19 17:57:40|16845.64|16725.64|16844.52|16724.52|16845.64|16725.64|16844.06|16724.06|9
1642615070000|2022-01-19 17:57:50|16844.21|16724.21|16845.62|16725.62|16845.62|16725.62|16844.21|16724.21|9
1642615080000|2022-01-19 17:58:00|16845.74|16725.74|16850.77|16730.77|16850.77|16730.77|16845.74|16725.74|10
1642615090000|2022-01-19 17:58:10|16851.15|16731.15|16849.67|16729.67|16851.45|16731.45|16849.67|16729.67|9
1642615100000|2022-01-19 17:58:20|16850.45|16730.45|16848.22|16728.22|16850.45|16730.45|16847.49|16727.49|10
1642615110000|2022-01-19 17:58:30|16848.55|16728.55|16849.8|16729.8|16849.8|16729.8|16848.01|16728.01|10
1642615120000|2022-01-19 17:58:40|16849.91|16729.91|16850.51|16730.51|16850.95|16730.95|16849.91|16729.91|10
1642615130000|2022-01-19 17:58:50|16850.21|16730.21|16849|16729|16850.21|16730.21|16848.47|16728.47|9
1642615140000|2022-01-19 17:59:00|16848.28|16728.28|16850.37|16730.37|16850.37|16730.37|16848.17|16728.17|9
1642615150000|2022-01-19 17:59:10|16850.5|16730.5|16849.16|16729.16|16850.5|16730.5|16848.69|16728.69|10
1642615160000|2022-01-19 17:59:20|16848.9|16728.9|16848|16728|16848.9|16728.9|16847.94|16727.94|10
1642615170000|2022-01-19 17:59:30|16848.46|16728.46|16848.99|16728.99|16848.99|16728.99|16847.98|16727.98|9
1642615180000|2022-01-19 17:59:40|16850.08|16730.08|16852.44|16732.44|16852.44|16732.44|16850.08|16730.08|10
1642615190000|2022-01-19 17:59:50|16853.49|16733.49|16861.81|16741.81|16861.81|16741.81|16853.49|16733.49|10
1642615200000|2022-01-19 18:00:00|16861.91|16741.91|16864.85|16744.85|16865.27|16745.27|16861.91|16741.91|10
1642615210000|2022-01-19 18:00:10|16864.93|16744.93|16863.16|16743.16|16864.93|16744.93|16863.16|16743.16|10
1642615220000|2022-01-19 18:00:20|16862.46|16742.46|16853.61|16733.61|16862.46|16742.46|16853.61|16733.61|10
1642615230000|2022-01-19 18:00:30|16853.85|16733.85|16852.28|16732.28|16853.99|16733.99|16852.28|16732.28|10
1642615240000|2022-01-19 18:00:40|16852.49|16732.49|16848.29|16728.29|16852.49|16732.49|16848.24|16728.24|10
1642615250000|2022-01-19 18:00:50|16847.62|16727.62|16843.44|16723.44|16847.62|16727.62|16843.44|16723.44|9
1642615260000|2022-01-19 18:01:00|16843.26|16723.26|16837.98|16717.98|16843.26|16723.26|16837.98|16717.98|10
1642615270000|2022-01-19 18:01:10|16837.64|16717.64|16836.2|16716.2|16837.64|16717.64|16835.84|16715.84|10
1642615280000|2022-01-19 18:01:20|16836.24|16716.24|16838.1|16718.1|16838.55|16718.55|16836.24|16716.24|10
1642615290000|2022-01-19 18:01:30|16837.93|16717.93|16835.13|16715.13|16838.24|16718.24|16835.13|16715.13|10
1642615300000|2022-01-19 18:01:40|16835.47|16715.47|16834.49|16714.49|16835.59|16715.59|16833.73|16713.73|10
1642615310000|2022-01-19 18:01:50|16834.67|16714.67|16834.69|16714.69|16835.01|16715.01|16834.42|16714.42|10
1642615320000|2022-01-19 18:02:00|16834.54|16714.54|16835.53|16715.53|16835.53|16715.53|16834.54|16714.54|10
1642615330000|2022-01-19 18:02:10|16835.2|16715.2|16837.12|16717.12|16837.12|16717.12|16834.48|16714.48|10
1642615340000|2022-01-19 18:02:20|16837.31|16717.31|16839.15|16719.15|16839.2|16719.2|16837.31|16717.31|10
1642615350000|2022-01-19 18:02:30|16839.59|16719.59|16839.63|16719.63|16840.36|16720.36|16839.04|16719.04|10
1642615360000|2022-01-19 18:02:40|16839.44|16719.44|16839.28|16719.28|16839.58|16719.58|16838.91|16718.91|10
1642615370000|2022-01-19 18:02:50|16839.96|16719.96|16842.51|16722.51|16842.82|16722.82|16839.52|16719.52|10
1642615380000|2022-01-19 18:03:00|16842.45|16722.45|16840.26|16720.26|16842.58|16722.58|16840.26|16720.26|10
1642615390000|2022-01-19 18:03:10|16840.2|16720.2|16837.76|16717.76|16840.2|16720.2|16837.75|16717.75|9
1642615400000|2022-01-19 18:03:20|16837.91|16717.91|16838.05|16718.05|16838.49|16718.49|16837.8|16717.8|10
1642615410000|2022-01-19 18:03:30|16838.18|16718.18|16838.76|16718.76|16838.76|16718.76|16838.16|16718.16|10
1642615420000|2022-01-19 18:03:40|16839.43|16719.43|16841.88|16721.88|16841.88|16721.88|16839.43|16719.43|9
1642615430000|2022-01-19 18:03:50|16842.7|16722.7|16842.1|16722.1|16842.7|16722.7|16842.01|16722.01|10
1642615440000|2022-01-19 18:04:00|16841.88|16721.88|16843.06|16723.06|16843.06|16723.06|16841.88|16721.88|10
1642615450000|2022-01-19 18:04:10|16843.52|16723.52|16845.02|16725.02|16845.16|16725.16|16843.52|16723.52|10
1642615460000|2022-01-19 18:04:20|16845.76|16725.76|16848.69|16728.69|16848.75|16728.75|16845.76|16725.76|10
1642615470000|2022-01-19 18:04:30|16849.46|16729.46|16853.67|16733.67|16853.67|16733.67|16849.46|16729.46|10
1642615480000|2022-01-19 18:04:40|16853.93|16733.93|16859.23|16739.23|16859.23|16739.23|16853.93|16733.93|9
1642615490000|2022-01-19 18:04:50|16860.25|16740.25|16860.76|16740.76|16861.28|16741.28|16860.18|16740.18|10
1642615500000|2022-01-19 18:05:00|16861.16|16741.16|16861.96|16741.96|16862.24|16742.24|16860.29|16740.29|10
1642615510000|2022-01-19 18:05:10|16860.64|16740.64|16859.3|16739.3|16861.62|16741.62|16859.3|16739.3|10
1642615520000|2022-01-19 18:05:20|16859.31|16739.31|16857.92|16737.92|16859.65|16739.65|16857.92|16737.92|10
1642615530000|2022-01-19 18:05:30|16857.71|16737.71|16855.82|16735.82|16857.71|16737.71|16855.82|16735.82|10
1642615540000|2022-01-19 18:05:40|16855.37|16735.37|16853.22|16733.22|16855.4|16735.4|16853.22|16733.22|10
1642615550000|2022-01-19 18:05:50|16853.45|16733.45|16852.58|16732.58|16853.78|16733.78|16851.95|16731.95|10
1642615560000|2022-01-19 18:06:00|16852.18|16732.18|16851.01|16731.01|16852.18|16732.18|16851.01|16731.01|10
1642615570000|2022-01-19 18:06:10|16850.97|16730.97|16851.15|16731.15|16851.18|16731.18|16850.38|16730.38|10
1642615580000|2022-01-19 18:06:20|16851.6|16731.6|16852.28|16732.28|16852.89|16732.89|16851.6|16731.6|9
1642615590000|2022-01-19 18:06:30|16852.45|16732.45|16853.92|16733.92|16854.02|16734.02|16852.26|16732.26|10
1642615600000|2022-01-19 18:06:40|16854.19|16734.19|16853.82|16733.82|16854.19|16734.19|16853.69|16733.69|10
1642615610000|2022-01-19 18:06:50|16854.04|16734.04|16857.03|16737.03|16857.03|16737.03|16853.62|16733.62|10
1642615620000|2022-01-19 18:07:00|16857.15|16737.15|16857.77|16737.77|16858.42|16738.42|16857.15|16737.15|9
1642615630000|2022-01-19 18:07:10|16858.1|16738.1|16856.94|16736.94|16858.67|16738.67|16856.94|16736.94|10
1642615640000|2022-01-19 18:07:20|16857.16|16737.16|16855.37|16735.37|16857.16|16737.16|16855.33|16735.33|10
1642615650000|2022-01-19 18:07:30|16855.78|16735.78|16854.87|16734.87|16855.84|16735.84|16854.59|16734.59|9
1642615660000|2022-01-19 18:07:40|16854.43|16734.43|16854.68|16734.68|16854.89|16734.89|16854.23|16734.23|10
1642615670000|2022-01-19 18:07:50|16854.57|16734.57|16855.08|16735.08|16855.08|16735.08|16854.57|16734.57|8
1642615680000|2022-01-19 18:08:00|16854.25|16734.25|16851.14|16731.14|16854.71|16734.71|16851.14|16731.14|9
1642615690000|2022-01-19 18:08:10|16850.29|16730.29|16849.42|16729.42|16850.29|16730.29|16849.19|16729.19|8
1642615700000|2022-01-19 18:08:20|16849.15|16729.15|16848.98|16728.98|16849.29|16729.29|16848.6|16728.6|10
1642615710000|2022-01-19 18:08:30|16848.92|16728.92|16846.94|16726.94|16848.92|16728.92|16846.93|16726.93|10
1642615720000|2022-01-19 18:08:40|16846.78|16726.78|16846.08|16726.08|16846.78|16726.78|16845.37|16725.37|10
1642615730000|2022-01-19 18:08:50|16846.22|16726.22|16845.7|16725.7|16846.4|16726.4|16845.7|16725.7|9
1642615740000|2022-01-19 18:09:00|16846.42|16726.42|16846.39|16726.39|16846.93|16726.93|16846.24|16726.24|10
1642615750000|2022-01-19 18:09:10|16846.19|16726.19|16845.24|16725.24|16846.73|16726.73|16844.95|16724.95|10
1642615760000|2022-01-19 18:09:20|16845.19|16725.19|16844.08|16724.08|16845.23|16725.23|16843.53|16723.53|10
1642615770000|2022-01-19 18:09:30|16843.72|16723.72|16842.89|16722.89|16844.08|16724.08|16842.55|16722.55|10
1642615780000|2022-01-19 18:09:40|16842.75|16722.75|16843.07|16723.07|16843.07|16723.07|16842.36|16722.36|10
1642615790000|2022-01-19 18:09:50|16843.75|16723.75|16845.46|16725.46|16845.46|16725.46|16843.74|16723.74|10
1642615800000|2022-01-19 18:10:00|16845.57|16725.57|16848.15|16728.15|16848.15|16728.15|16845.21|16725.21|9
1642615810000|2022-01-19 18:10:10|16848.7|16728.7|16851.48|16731.48|16851.48|16731.48|16848.6|16728.6|10
1642615820000|2022-01-19 18:10:20|16851.75|16731.75|16855.62|16735.62|16855.62|16735.62|16851.75|16731.75|10
1642615830000|2022-01-19 18:10:30|16855.25|16735.25|16855.36|16735.36|16855.88|16735.88|16855.25|16735.25|10
1642615840000|2022-01-19 18:10:40|16855.48|16735.48|16854.32|16734.32|16855.48|16735.48|16854.06|16734.06|10
1642615850000|2022-01-19 18:10:50|16856.25|16736.25|16858.08|16738.08|16858.08|16738.08|16855.86|16735.86|10
1642615860000|2022-01-19 18:11:00|16858.52|16738.52|16858.06|16738.06|16859.02|16739.02|16858.06|16738.06|10
1642615870000|2022-01-19 18:11:10|16857.5|16737.5|16855.66|16735.66|16857.5|16737.5|16855.36|16735.36|10
1642615880000|2022-01-19 18:11:20|16855.94|16735.94|16855.75|16735.75|16856.18|16736.18|16855.24|16735.24|10
1642615890000|2022-01-19 18:11:30|16856.07|16736.07|16857.39|16737.39|16857.92|16737.92|16856.07|16736.07|9
1642615900000|2022-01-19 18:11:40|16858.22|16738.22|16858.33|16738.33|16858.94|16738.94|16857.66|16737.66|10
1642615910000|2022-01-19 18:11:50|16858.25|16738.25|16857.84|16737.84|16858.25|16738.25|16857.58|16737.58|10
1642615920000|2022-01-19 18:12:00|16857.87|16737.87|16856.86|16736.86|16858.34|16738.34|16856.86|16736.86|10
1642615930000|2022-01-19 18:12:10|16855.58|16735.58|16854.25|16734.25|16855.58|16735.58|16854.25|16734.25|9
1642615940000|2022-01-19 18:12:20|16854.66|16734.66|16854.48|16734.48|16854.85|16734.85|16853.78|16733.78|10
1642615950000|2022-01-19 18:12:30|16855|16735|16857.28|16737.28|16857.28|16737.28|16855|16735|10
1642615960000|2022-01-19 18:12:40|16857.24|16737.24|16857.13|16737.13|16857.76|16737.76|16856.98|16736.98|9
1642615970000|2022-01-19 18:12:50|16856.92|16736.92|16860.94|16740.94|16860.94|16740.94|16856.92|16736.92|10
1642615980000|2022-01-19 18:13:00|16861.22|16741.22|16862.72|16742.72|16862.72|16742.72|16861.01|16741.01|10
1642615990000|2022-01-19 18:13:10|16863.14|16743.14|16867.43|16747.43|16867.43|16747.43|16863.14|16743.14|10
1642616000000|2022-01-19 18:13:20|16867.56|16747.56|16870.89|16750.89|16870.89|16750.89|16867.56|16747.56|10
1642616010000|2022-01-19 18:13:30|16870.93|16750.93|16872.13|16752.13|16872.13|16752.13|16870.04|16750.04|10
1642616020000|2022-01-19 18:13:40|16872.74|16752.74|16875|16755|16875|16755|16872.74|16752.74|10
1642616030000|2022-01-19 18:13:50|16875.18|16755.18|16876.84|16756.84|16876.88|16756.88|16875.05|16755.05|10
1642616040000|2022-01-19 18:14:00|16877.38|16757.38|16878.23|16758.23|16878.61|16758.61|16877.26|16757.26|10
1642616050000|2022-01-19 18:14:10|16878.24|16758.24|16877.71|16757.71|16878.66|16758.66|16877.71|16757.71|10
1642616060000|2022-01-19 18:14:20|16877.84|16757.84|16885.39|16765.39|16885.39|16765.39|16877.84|16757.84|10
1642616070000|2022-01-19 18:14:30|16885.75|16765.75|16890.59|16770.59|16890.59|16770.59|16885.75|16765.75|10
1642616080000|2022-01-19 18:14:40|16890.47|16770.47|16892.14|16772.14|16892.14|16772.14|16889.83|16769.83|10
1642616090000|2022-01-19 18:14:50|16893.53|16773.53|16896.65|16776.65|16896.65|16776.65|16893.53|16773.53|9
1642616100000|2022-01-19 18:15:00|16896.72|16776.72|16898.75|16778.75|16898.75|16778.75|16896.71|16776.71|10
1642616110000|2022-01-19 18:15:10|16898.67|16778.67|16900.17|16780.17|16900.17|16780.17|16898.47|16778.47|10
1642616120000|2022-01-19 18:15:20|16899.87|16779.87|16901.87|16781.87|16901.87|16781.87|16899.87|16779.87|9
1642616130000|2022-01-19 18:15:30|16902.04|16782.04|16902.53|16782.53|16903.98|16783.98|16901.85|16781.85|10
1642616140000|2022-01-19 18:15:40|16902.43|16782.43|16897.78|16777.78|16902.48|16782.48|16897.78|16777.78|10
1642616150000|2022-01-19 18:15:50|16897.63|16777.63|16895.3|16775.3|16897.63|16777.63|16894.83|16774.83|10
1642616160000|2022-01-19 18:16:00|16894.86|16774.86|16896.47|16776.47|16896.47|16776.47|16894.86|16774.86|10
1642616170000|2022-01-19 18:16:10|16896.52|16776.52|16894.55|16774.55|16896.78|16776.78|16894.47|16774.47|10
1642616180000|2022-01-19 18:16:20|16894.36|16774.36|16896.14|16776.14|16896.27|16776.27|16893.81|16773.81|10
1642616190000|2022-01-19 18:16:30|16896.76|16776.76|16898.52|16778.52|16898.52|16778.52|16896.76|16776.76|9
1642616200000|2022-01-19 18:16:40|16898.69|16778.69|16899.13|16779.13|16899.92|16779.92|16898.58|16778.58|10
1642616210000|2022-01-19 18:16:50|16899.34|16779.34|16897.99|16777.99|16900.11|16780.11|16897.99|16777.99|9
1642616220000|2022-01-19 18:17:00|16897.81|16777.81|16894.55|16774.55|16897.89|16777.89|16894.55|16774.55|10
1642616230000|2022-01-19 18:17:10|16893.93|16773.93|16891.85|16771.85|16893.93|16773.93|16891.03|16771.03|10
1642616240000|2022-01-19 18:17:20|16892.04|16772.04|16892.15|16772.15|16893.77|16773.77|16891.99|16771.99|10
1642616250000|2022-01-19 18:17:30|16892.4|16772.4|16893.67|16773.67|16893.67|16773.67|16892.38|16772.38|10
1642616260000|2022-01-19 18:17:40|16893.66|16773.66|16894.34|16774.34|16894.87|16774.87|16893.65|16773.65|10
1642616270000|2022-01-19 18:17:50|16893.95|16773.95|16890.14|16770.14|16893.95|16773.95|16890.14|16770.14|10
1642616280000|2022-01-19 18:18:00|16889.84|16769.84|16887.52|16767.52|16889.84|16769.84|16887.52|16767.52|9
1642616290000|2022-01-19 18:18:10|16887.57|16767.57|16884.32|16764.32|16887.57|16767.57|16884.32|16764.32|10
1642616300000|2022-01-19 18:18:20|16884.43|16764.43|16882.66|16762.66|16884.43|16764.43|16882.54|16762.54|10
1642616310000|2022-01-19 18:18:30|16882.8|16762.8|16882.39|16762.39|16883.1|16763.1|16882.23|16762.23|9
1642616320000|2022-01-19 18:18:40|16882.33|16762.33|16882.76|16762.76|16882.76|16762.76|16881.79|16761.79|9
1642616330000|2022-01-19 18:18:50|16882.93|16762.93|16882.36|16762.36|16882.93|16762.93|16882.02|16762.02|9
1642616340000|2022-01-19 18:19:00|16883.07|16763.07|16881.4|16761.4|16883.3|16763.3|16881.4|16761.4|7
1642616350000|2022-01-19 18:19:10|16881.28|16761.28|16884.24|16764.24|16884.24|16764.24|16881.17|16761.17|10
1642616360000|2022-01-19 18:19:20|16884.3|16764.3|16886.05|16766.05|16886.05|16766.05|16884.3|16764.3|10
1642616370000|2022-01-19 18:19:30|16886.27|16766.27|16886.02|16766.02|16886.47|16766.47|16886.02|16766.02|10
1642616380000|2022-01-19 18:19:40|16886.19|16766.19|16885.31|16765.31|16886.34|16766.34|16885.31|16765.31|9
1642616390000|2022-01-19 18:19:50|16884.77|16764.77|16879.49|16759.49|16884.77|16764.77|16879.49|16759.49|9
1642616400000|2022-01-19 18:20:00|16880.07|16760.07|16879.05|16759.05|16880.07|16760.07|16879.05|16759.05|10
1642616410000|2022-01-19 18:20:10|16878.88|16758.88|16875.38|16755.38|16878.88|16758.88|16875.38|16755.38|10
1642616420000|2022-01-19 18:20:20|16874.95|16754.95|16872.43|16752.43|16874.95|16754.95|16872.43|16752.43|10
1642616430000|2022-01-19 18:20:30|16872.46|16752.46|16870.18|16750.18|16872.46|16752.46|16870.18|16750.18|9
1642616440000|2022-01-19 18:20:40|16869.32|16749.32|16868.4|16748.4|16869.32|16749.32|16868.13|16748.13|10
1642616450000|2022-01-19 18:20:50|16868.74|16748.74|16866.83|16746.83|16869.09|16749.09|16866.83|16746.83|10
1642616460000|2022-01-19 18:21:00|16866.31|16746.31|16865.19|16745.19|16866.62|16746.62|16865.19|16745.19|10
1642616470000|2022-01-19 18:21:10|16865.03|16745.03|16858.36|16738.36|16865.03|16745.03|16858.36|16738.36|10
1642616480000|2022-01-19 18:21:20|16858.64|16738.64|16855.7|16735.7|16858.71|16738.71|16855.58|16735.58|10
1642616490000|2022-01-19 18:21:30|16856.01|16736.01|16854.1|16734.1|16857.43|16737.43|16854.1|16734.1|10
1642616500000|2022-01-19 18:21:40|16854.33|16734.33|16852.92|16732.92|16854.33|16734.33|16852.12|16732.12|9
1642616510000|2022-01-19 18:21:50|16853.23|16733.23|16853.85|16733.85|16853.85|16733.85|16852.98|16732.98|10
1642616520000|2022-01-19 18:22:00|16853.64|16733.64|16853.64|16733.64|16853.81|16733.81|16853.56|16733.56|9
1642616530000|2022-01-19 18:22:10|16854.19|16734.19|16856.16|16736.16|16856.16|16736.16|16854.19|16734.19|9
1642616540000|2022-01-19 18:22:20|16856.39|16736.39|16858.69|16738.69|16858.69|16738.69|16856.12|16736.12|10
1642616550000|2022-01-19 18:22:30|16859.36|16739.36|16859.07|16739.07|16860.02|16740.02|16859.07|16739.07|10
1642616560000|2022-01-19 18:22:40|16858.96|16738.96|16858.57|16738.57|16859.02|16739.02|16858.48|16738.48|10
1642616570000|2022-01-19 18:22:50|16858.16|16738.16|16857.38|16737.38|16858.27|16738.27|16857.13|16737.13|9
1642616580000|2022-01-19 18:23:00|16857.45|16737.45|16856.4|16736.4|16857.45|16737.45|16856.26|16736.26|9
1642616590000|2022-01-19 18:23:10|16856.54|16736.54|16858.63|16738.63|16858.63|16738.63|16856.51|16736.51|10
1642616600000|2022-01-19 18:23:20|16858.73|16738.73|16859.02|16739.02|16859.02|16739.02|16858.34|16738.34|7
1642616610000|2022-01-19 18:23:30|16859.33|16739.33|16858.71|16738.71|16859.41|16739.41|16858.64|16738.64|8
1642616620000|2022-01-19 18:23:40|16858.82|16738.82|16858.11|16738.11|16858.82|16738.82|16858.11|16738.11|9
1642616630000|2022-01-19 18:23:50|16858.39|16738.39|16859.01|16739.01|16859.4|16739.4|16858.39|16738.39|10
1642616640000|2022-01-19 18:24:00|16858.44|16738.44|16857.32|16737.32|16858.44|16738.44|16857.11|16737.11|10
1642616650000|2022-01-19 18:24:10|16857.15|16737.15|16855.9|16735.9|16857.15|16737.15|16855.9|16735.9|8
1642616660000|2022-01-19 18:24:20|16856.03|16736.03|16852.97|16732.97|16856.03|16736.03|16852.51|16732.51|10
1642616670000|2022-01-19 18:24:30|16852.66|16732.66|16850.47|16730.47|16852.66|16732.66|16850.47|16730.47|10
1642616680000|2022-01-19 18:24:40|16850.49|16730.49|16849.73|16729.73|16850.49|16730.49|16848.94|16728.94|10
1642616690000|2022-01-19 18:24:50|16849.77|16729.77|16848.52|16728.52|16850.19|16730.19|16848.37|16728.37|10
1642616700000|2022-01-19 18:25:00|16848.05|16728.05|16848.89|16728.89|16848.89|16728.89|16847.52|16727.52|10
1642616710000|2022-01-19 18:25:10|16848.88|16728.88|16850.91|16730.91|16850.91|16730.91|16848.88|16728.88|10
1642616720000|2022-01-19 18:25:20|16850.83|16730.83|16852.4|16732.4|16852.64|16732.64|16850.83|16730.83|10
1642616730000|2022-01-19 18:25:30|16852.46|16732.46|16851.6|16731.6|16852.46|16732.46|16851.6|16731.6|10
1642616740000|2022-01-19 18:25:40|16851.3|16731.3|16847.78|16727.78|16851.86|16731.86|16847.56|16727.56|10
1642616750000|2022-01-19 18:25:50|16848.09|16728.09|16846.77|16726.77|16848.11|16728.11|16846.76|16726.76|10
1642616760000|2022-01-19 18:26:00|16846.61|16726.61|16842.99|16722.99|16846.61|16726.61|16842.99|16722.99|9
1642616770000|2022-01-19 18:26:10|16841.99|16721.99|16841.5|16721.5|16842.13|16722.13|16841.17|16721.17|10
1642616780000|2022-01-19 18:26:20|16841.27|16721.27|16839.11|16719.11|16841.27|16721.27|16839.07|16719.07|9
1642616790000|2022-01-19 18:26:30|16838.97|16718.97|16838.74|16718.74|16839.56|16719.56|16838.74|16718.74|10
1642616800000|2022-01-19 18:26:40|16839.12|16719.12|16838.87|16718.87|16839.12|16719.12|16838.33|16718.33|10
1642616810000|2022-01-19 18:26:50|16838.74|16718.74|16837.45|16717.45|16838.81|16718.81|16837.45|16717.45|10
1642616820000|2022-01-19 18:27:00|16836.7|16716.7|16837.65|16717.65|16838.47|16718.47|16836.7|16716.7|9
1642616830000|2022-01-19 18:27:10|16838.08|16718.08|16836.52|16716.52|16838.39|16718.39|16836.52|16716.52|10
1642616840000|2022-01-19 18:27:20|16836.74|16716.74|16837.54|16717.54|16837.54|16717.54|16836.68|16716.68|10
1642616850000|2022-01-19 18:27:30|16837.43|16717.43|16835.63|16715.63|16837.73|16717.73|16835.63|16715.63|10
1642616860000|2022-01-19 18:27:40|16834.95|16714.95|16833.54|16713.54|16834.95|16714.95|16833.35|16713.35|9
1642616870000|2022-01-19 18:27:50|16833.93|16713.93|16833.52|16713.52|16833.93|16713.93|16833.36|16713.36|9
1642616880000|2022-01-19 18:28:00|16833.53|16713.53|16833.46|16713.46|16833.63|16713.63|16833.35|16713.35|8
1642616890000|2022-01-19 18:28:10|16833.63|16713.63|16831.43|16711.43|16833.63|16713.63|16831.43|16711.43|10
1642616900000|2022-01-19 18:28:20|16831.76|16711.76|16829.91|16709.91|16831.76|16711.76|16829.91|16709.91|10
1642616910000|2022-01-19 18:28:30|16829.97|16709.97|16830.61|16710.61|16831.21|16711.21|16829.75|16709.75|9
1642616920000|2022-01-19 18:28:40|16830.35|16710.35|16826.68|16706.68|16830.35|16710.35|16826.68|16706.68|10
1642616930000|2022-01-19 18:28:50|16826.73|16706.73|16823.94|16703.94|16826.73|16706.73|16823.94|16703.94|10
1642616940000|2022-01-19 18:29:00|16823.87|16703.87|16821.11|16701.11|16823.95|16703.95|16821.11|16701.11|10
1642616950000|2022-01-19 18:29:10|16820.5|16700.5|16819.16|16699.16|16820.5|16700.5|16819.1|16699.1|10
1642616960000|2022-01-19 18:29:20|16819.21|16699.21|16814.52|16694.52|16819.21|16699.21|16814.52|16694.52|10
1642616970000|2022-01-19 18:29:30|16814.44|16694.44|16814.44|16694.44|16815.66|16695.66|16814.35|16694.35|9
1642616980000|2022-01-19 18:29:40|16813.33|16693.33|16811.14|16691.14|16813.33|16693.33|16811.14|16691.14|9
1642616990000|2022-01-19 18:29:50|16811.41|16691.41|16808.74|16688.74|16811.41|16691.41|16808.74|16688.74|8
1642617000000|2022-01-19 18:30:00|16808.27|16688.27|16808.08|16688.08|16808.27|16688.27|16807.84|16687.84|10
1642617010000|2022-01-19 18:30:10|16808.01|16688.01|16801.53|16681.53|16808.42|16688.42|16801.53|16681.53|10
1642617020000|2022-01-19 18:30:20|16800.88|16680.88|16799.83|16679.83|16800.88|16680.88|16799.83|16679.83|10
1642617030000|2022-01-19 18:30:30|16799.94|16679.94|16800.29|16680.29|16800.72|16680.72|16799.85|16679.85|10
1642617040000|2022-01-19 18:30:40|16800.46|16680.46|16798.84|16678.84|16800.46|16680.46|16798.78|16678.78|10
1642617050000|2022-01-19 18:30:50|16798.97|16678.97|16800.22|16680.22|16800.22|16680.22|16798.15|16678.15|9
1642617060000|2022-01-19 18:31:00|16799.65|16679.65|16800.51|16680.51|16800.86|16680.86|16799.65|16679.65|10
1642617070000|2022-01-19 18:31:10|16800.55|16680.55|16804.23|16684.23|16804.23|16684.23|16800.55|16680.55|10
1642617080000|2022-01-19 18:31:20|16804.4|16684.4|16804.56|16684.56|16805.01|16685.01|16804.39|16684.39|9
1642617090000|2022-01-19 18:31:30|16804.77|16684.77|16803.38|16683.38|16804.77|16684.77|16803.38|16683.38|10
1642617100000|2022-01-19 18:31:40|16803.37|16683.37|16800.67|16680.67|16803.71|16683.71|16800.47|16680.47|10
1642617110000|2022-01-19 18:31:50|16800.18|16680.18|16796.26|16676.26|16800.3|16680.3|16796.26|16676.26|10
1642617120000|2022-01-19 18:32:00|16796.33|16676.33|16794.75|16674.75|16796.33|16676.33|16794.5|16674.5|10
1642617130000|2022-01-19 18:32:10|16794.18|16674.18|16795.58|16675.58|16795.58|16675.58|16794.18|16674.18|9
1642617140000|2022-01-19 18:32:20|16795.73|16675.73|16797.9|16677.9|16797.9|16677.9|16795.73|16675.73|10
1642617150000|2022-01-19 18:32:30|16798.42|16678.42|16799.71|16679.71|16800.09|16680.09|16798.42|16678.42|10
1642617160000|2022-01-19 18:32:40|16799.96|16679.96|16800.57|16680.57|16800.57|16680.57|16799.81|16679.81|8
1642617170000|2022-01-19 18:32:50|16800.56|16680.56|16800|16680|16800.75|16680.75|16800|16680|10
1642617180000|2022-01-19 18:33:00|16799.72|16679.72|16798.18|16678.18|16799.74|16679.74|16798.18|16678.18|10
1642617190000|2022-01-19 18:33:10|16798.38|16678.38|16798.97|16678.97|16798.98|16678.98|16797.36|16677.36|10
1642617200000|2022-01-19 18:33:20|16798.87|16678.87|16798.5|16678.5|16799.03|16679.03|16798.2|16678.2|10
1642617210000|2022-01-19 18:33:30|16798.81|16678.81|16791.91|16671.91|16799.48|16679.48|16791.91|16671.91|9
1642617220000|2022-01-19 18:33:40|16789.08|16669.08|16780.85|16660.85|16789.08|16669.08|16780.33|16660.33|10
1642617230000|2022-01-19 18:33:50|16780.57|16660.57|16781.13|16661.13|16781.13|16661.13|16780.05|16660.05|10
1642617240000|2022-01-19 18:34:00|16781.51|16661.51|16780.46|16660.46|16781.51|16661.51|16780.12|16660.12|10
1642617250000|2022-01-19 18:34:10|16780.7|16660.7|16780.16|16660.16|16780.8|16660.8|16780.16|16660.16|10
1642617260000|2022-01-19 18:34:20|16780.14|16660.14|16779.92|16659.92|16780.46|16660.46|16779.7|16659.7|9
1642617270000|2022-01-19 18:34:30|16780.12|16660.12|16780.84|16660.84|16781.06|16661.06|16779.97|16659.97|10
1642617280000|2022-01-19 18:34:40|16780.88|16660.88|16780.73|16660.73|16780.88|16660.88|16779.96|16659.96|10
1642617290000|2022-01-19 18:34:50|16780.75|16660.75|16781.28|16661.28|16781.61|16661.61|16780.6|16660.6|10
1642617300000|2022-01-19 18:35:00|16781.57|16661.57|16780.58|16660.58|16781.57|16661.57|16780.19|16660.19|10
1642617310000|2022-01-19 18:35:10|16780.56|16660.56|16779.21|16659.21|16780.96|16660.96|16779.21|16659.21|9
1642617320000|2022-01-19 18:35:20|16778.77|16658.77|16775.21|16655.21|16778.77|16658.77|16775.21|16655.21|9
1642617330000|2022-01-19 18:35:30|16775.34|16655.34|16773.02|16653.02|16775.34|16655.34|16773.02|16653.02|10
1642617340000|2022-01-19 18:35:40|16772.64|16652.64|16772.32|16652.32|16773|16653|16771.93|16651.93|10
1642617350000|2022-01-19 18:35:50|16770.59|16650.59|16769.94|16649.94|16770.66|16650.66|16769.94|16649.94|10
1642617360000|2022-01-19 18:36:00|16769.67|16649.67|16770.88|16650.88|16770.88|16650.88|16769.67|16649.67|10
1642617370000|2022-01-19 18:36:10|16771.05|16651.05|16767.44|16647.44|16771.05|16651.05|16766.9|16646.9|10
1642617380000|2022-01-19 18:36:20|16767.56|16647.56|16769.34|16649.34|16769.34|16649.34|16767.56|16647.56|10
1642617390000|2022-01-19 18:36:30|16768.98|16648.98|16769.44|16649.44|16769.81|16649.81|16768.7|16648.7|10
1642617400000|2022-01-19 18:36:40|16769.66|16649.66|16774.58|16654.58|16774.58|16654.58|16769.66|16649.66|10
1642617410000|2022-01-19 18:36:50|16774.46|16654.46|16776.4|16656.4|16776.99|16656.99|16774.46|16654.46|10
1642617420000|2022-01-19 18:37:00|16776.36|16656.36|16776.28|16656.28|16776.43|16656.43|16776.03|16656.03|10
1642617430000|2022-01-19 18:37:10|16776.78|16656.78|16775.92|16655.92|16776.78|16656.78|16775.88|16655.88|10
1642617440000|2022-01-19 18:37:20|16775.71|16655.71|16774.96|16654.96|16775.71|16655.71|16774.62|16654.62|9
1642617450000|2022-01-19 18:37:30|16775.65|16655.65|16776.09|16656.09|16776.09|16656.09|16775.33|16655.33|9
1642617460000|2022-01-19 18:37:40|16776.26|16656.26|16776.98|16656.98|16777.18|16657.18|16776.24|16656.24|10
1642617470000|2022-01-19 18:37:50|16777.22|16657.22|16779.08|16659.08|16779.08|16659.08|16777.22|16657.22|10
1642617480000|2022-01-19 18:38:00|16779.04|16659.04|16778.44|16658.44|16779.51|16659.51|16778.44|16658.44|10
1642617490000|2022-01-19 18:38:10|16778.46|16658.46|16775.81|16655.81|16778.74|16658.74|16775.81|16655.81|10
1642617500000|2022-01-19 18:38:20|16775.28|16655.28|16775.86|16655.86|16775.86|16655.86|16774.49|16654.49|10
1642617510000|2022-01-19 18:38:30|16776.22|16656.22|16777.14|16657.14|16777.14|16657.14|16776.04|16656.04|9
1642617520000|2022-01-19 18:38:40|16777.15|16657.15|16779.43|16659.43|16779.57|16659.57|16777.15|16657.15|10
1642617530000|2022-01-19 18:38:50|16779.05|16659.05|16779.88|16659.88|16779.92|16659.92|16779.05|16659.05|9
1642617540000|2022-01-19 18:39:00|16779.69|16659.69|16782.79|16662.79|16782.79|16662.79|16779.69|16659.69|8
1642617550000|2022-01-19 18:39:10|16783.4|16663.4|16785.78|16665.78|16786.02|16666.02|16783.4|16663.4|9
1642617560000|2022-01-19 18:39:20|16786.17|16666.17|16785.2|16665.2|16786.17|16666.17|16785.2|16665.2|10
1642617570000|2022-01-19 18:39:30|16785.13|16665.13|16785.43|16665.43|16785.43|16665.43|16783.32|16663.32|10
1642617580000|2022-01-19 18:39:40|16784.99|16664.99|16786.76|16666.76|16787.21|16667.21|16784.99|16664.99|9
1642617590000|2022-01-19 18:39:50|16786.89|16666.89|16786.77|16666.77|16787.44|16667.44|16786.77|16666.77|10
1642617600000|2022-01-19 18:40:00|16786.76|16666.76|16787.67|16667.67|16787.67|16667.67|16786.41|16666.41|10
1642617610000|2022-01-19 18:40:10|16787.56|16667.56|16785.72|16665.72|16787.7|16667.7|16785.72|16665.72|10
1642617620000|2022-01-19 18:40:20|16785.29|16665.29|16781.85|16661.85|16785.29|16665.29|16781.6|16661.6|10
1642617630000|2022-01-19 18:40:30|16781.7|16661.7|16781.02|16661.02|16781.97|16661.97|16781.02|16661.02|10
1642617640000|2022-01-19 18:40:40|16781.58|16661.58|16781.78|16661.78|16781.78|16661.78|16781.17|16661.17|10
1642617650000|2022-01-19 18:40:50|16782.06|16662.06|16779.91|16659.91|16782.06|16662.06|16779.7|16659.7|10
1642617660000|2022-01-19 18:41:00|16779.65|16659.65|16778.68|16658.68|16779.65|16659.65|16778.23|16658.23|10
1642617670000|2022-01-19 18:41:10|16779.27|16659.27|16779.52|16659.52|16779.89|16659.89|16779.27|16659.27|10
1642617680000|2022-01-19 18:41:20|16779.29|16659.29|16780.29|16660.29|16780.29|16660.29|16778.52|16658.52|10
1642617690000|2022-01-19 18:41:30|16780.64|16660.64|16783.8|16663.8|16783.8|16663.8|16780.64|16660.64|9
1642617700000|2022-01-19 18:41:40|16783.84|16663.84|16787.09|16667.09|16787.09|16667.09|16783.84|16663.84|10
1642617710000|2022-01-19 18:41:50|16786.98|16666.98|16786.56|16666.56|16786.98|16666.98|16786.27|16666.27|10
1642617720000|2022-01-19 18:42:00|16786.6|16666.6|16788.08|16668.08|16788.08|16668.08|16786.5|16666.5|10
1642617730000|2022-01-19 18:42:10|16788.39|16668.39|16791.32|16671.32|16791.32|16671.32|16788.39|16668.39|10
1642617740000|2022-01-19 18:42:20|16792.39|16672.39|16791.06|16671.06|16792.62|16672.62|16791.06|16671.06|10
1642617750000|2022-01-19 18:42:30|16790.46|16670.46|16788.75|16668.75|16790.46|16670.46|16788.65|16668.65|10
1642617760000|2022-01-19 18:42:40|16789.01|16669.01|16787.06|16667.06|16789.01|16669.01|16787.06|16667.06|10
1642617770000|2022-01-19 18:42:50|16786.87|16666.87|16785.22|16665.22|16786.87|16666.87|16784.9|16664.9|10
1642617780000|2022-01-19 18:43:00|16785.48|16665.48|16785.51|16665.51|16785.99|16665.99|16785.41|16665.41|10
1642617790000|2022-01-19 18:43:10|16785.61|16665.61|16785.02|16665.02|16785.92|16665.92|16784.9|16664.9|10
1642617800000|2022-01-19 18:43:20|16784.76|16664.76|16785.37|16665.37|16785.37|16665.37|16784.17|16664.17|10
1642617810000|2022-01-19 18:43:30|16786.06|16666.06|16787.17|16667.17|16787.17|16667.17|16786.06|16666.06|9
1642617820000|2022-01-19 18:43:40|16787.69|16667.69|16787.15|16667.15|16788.43|16668.43|16786.89|16666.89|10
1642617830000|2022-01-19 18:43:50|16787.5|16667.5|16788.61|16668.61|16788.61|16668.61|16787.24|16667.24|9
1642617840000|2022-01-19 18:44:00|16788.98|16668.98|16790.93|16670.93|16791.01|16671.01|16788.98|16668.98|10
1642617850000|2022-01-19 18:44:10|16791.03|16671.03|16791.23|16671.23|16791.43|16671.43|16790.94|16670.94|8
1642617860000|2022-01-19 18:44:20|16791.52|16671.52|16792.68|16672.68|16792.99|16672.99|16791.52|16671.52|10
1642617870000|2022-01-19 18:44:30|16792.19|16672.19|16792.58|16672.58|16792.58|16672.58|16791.68|16671.68|10
1642617880000|2022-01-19 18:44:40|16793.72|16673.72|16796.18|16676.18|16796.18|16676.18|16793.72|16673.72|10
1642617890000|2022-01-19 18:44:50|16796.46|16676.46|16798.51|16678.51|16798.51|16678.51|16796.46|16676.46|9
1642617900000|2022-01-19 18:45:00|16798.66|16678.66|16797.13|16677.13|16799.44|16679.44|16797.13|16677.13|10
1642617910000|2022-01-19 18:45:10|16797.09|16677.09|16795.85|16675.85|16797.09|16677.09|16795.44|16675.44|10
1642617920000|2022-01-19 18:45:20|16795.98|16675.98|16797.8|16677.8|16797.8|16677.8|16794.91|16674.91|10
1642617930000|2022-01-19 18:45:30|16798.37|16678.37|16802.28|16682.28|16802.28|16682.28|16798.37|16678.37|10
1642617940000|2022-01-19 18:45:40|16802.25|16682.25|16802.99|16682.99|16803.35|16683.35|16802.25|16682.25|10
1642617950000|2022-01-19 18:45:50|16803.07|16683.07|16803.91|16683.91|16804.09|16684.09|16803.06|16683.06|9
1642617960000|2022-01-19 18:46:00|16803.95|16683.95|16803.21|16683.21|16804.22|16684.22|16803.21|16683.21|9
1642617970000|2022-01-19 18:46:10|16803.19|16683.19|16800.8|16680.8|16803.19|16683.19|16800.8|16680.8|10
1642617980000|2022-01-19 18:46:20|16800.05|16680.05|16798.32|16678.32|16800.2|16680.2|16798.32|16678.32|10
1642617990000|2022-01-19 18:46:30|16798.09|16678.09|16798|16678|16798.72|16678.72|16797.68|16677.68|10
1642618000000|2022-01-19 18:46:40|16796.27|16676.27|16797.51|16677.51|16797.64|16677.64|16796.27|16676.27|10
1642618010000|2022-01-19 18:46:50|16798.33|16678.33|16798.31|16678.31|16798.38|16678.38|16798.02|16678.02|10
1642618020000|2022-01-19 18:47:00|16798.32|16678.32|16796.84|16676.84|16798.32|16678.32|16796.57|16676.57|10
1642618030000|2022-01-19 18:47:10|16796.72|16676.72|16794.88|16674.88|16796.91|16676.91|16794.88|16674.88|10
1642618040000|2022-01-19 18:47:20|16794.32|16674.32|16792.38|16672.38|16794.32|16674.32|16792.28|16672.28|9
1642618050000|2022-01-19 18:47:30|16792.81|16672.81|16792.47|16672.47|16792.86|16672.86|16792.47|16672.47|9
1642618060000|2022-01-19 18:47:40|16792.43|16672.43|16791.31|16671.31|16792.43|16672.43|16791.26|16671.26|9
1642618070000|2022-01-19 18:47:50|16791.2|16671.2|16789.44|16669.44|16791.24|16671.24|16788.99|16668.99|10
1642618080000|2022-01-19 18:48:00|16788.36|16668.36|16788.69|16668.69|16788.72|16668.72|16788.36|16668.36|10
1642618090000|2022-01-19 18:48:10|16788.81|16668.81|16787.75|16667.75|16789.15|16669.15|16786.66|16666.66|9
1642618100000|2022-01-19 18:48:20|16787.5|16667.5|16787.05|16667.05|16787.56|16667.56|16787.04|16667.04|10
1642618110000|2022-01-19 18:48:30|16787.12|16667.12|16786.03|16666.03|16787.41|16667.41|16786.03|16666.03|10
1642618120000|2022-01-19 18:48:40|16785.8|16665.8|16784.41|16664.41|16785.97|16665.97|16784.41|16664.41|10
1642618130000|2022-01-19 18:48:50|16785.67|16665.67|16786.38|16666.38|16786.38|16666.38|16785.44|16665.44|10
1642618140000|2022-01-19 18:49:00|16786.68|16666.68|16786.81|16666.81|16786.83|16666.83|16786.53|16666.53|8
1642618150000|2022-01-19 18:49:10|16787.47|16667.47|16788.56|16668.56|16788.56|16668.56|16787.47|16667.47|9
1642618160000|2022-01-19 18:49:20|16789.1|16669.1|16789.02|16669.02|16789.25|16669.25|16788.68|16668.68|10
1642618170000|2022-01-19 18:49:30|16789.13|16669.13|16789.22|16669.22|16789.54|16669.54|16789.02|16669.02|9
1642618180000|2022-01-19 18:49:40|16789.87|16669.87|16791.48|16671.48|16791.48|16671.48|16789.87|16669.87|9
1642618190000|2022-01-19 18:49:50|16791.42|16671.42|16792.62|16672.62|16792.62|16672.62|16791.42|16671.42|10
1642618200000|2022-01-19 18:50:00|16792.36|16672.36|16791.63|16671.63|16792.52|16672.52|16791.49|16671.49|8
1642618210000|2022-01-19 18:50:10|16791.42|16671.42|16783.03|16663.03|16791.42|16671.42|16783.03|16663.03|10
1642618220000|2022-01-19 18:50:20|16782.87|16662.87|16784.9|16664.9|16784.9|16664.9|16781.72|16661.72|10
1642618230000|2022-01-19 18:50:30|16784.71|16664.71|16786.86|16666.86|16786.86|16666.86|16784.71|16664.71|9
1642618240000|2022-01-19 18:50:40|16787.16|16667.16|16791.89|16671.89|16791.94|16671.94|16787.16|16667.16|10
1642618250000|2022-01-19 18:50:50|16792.56|16672.56|16797.58|16677.58|16797.58|16677.58|16792.56|16672.56|10
1642618260000|2022-01-19 18:51:00|16797.57|16677.57|16801.2|16681.2|16801.2|16681.2|16797.57|16677.57|10
1642618270000|2022-01-19 18:51:10|16800.96|16680.96|16804.03|16684.03|16804.03|16684.03|16800.85|16680.85|10
1642618280000|2022-01-19 18:51:20|16804.04|16684.04|16807.66|16687.66|16807.66|16687.66|16804.04|16684.04|10
1642618290000|2022-01-19 18:51:30|16807.79|16687.79|16809.03|16689.03|16809.03|16689.03|16807.79|16687.79|10
1642618300000|2022-01-19 18:51:40|16808.42|16688.42|16809.82|16689.82|16809.82|16689.82|16808.28|16688.28|10
1642618310000|2022-01-19 18:51:50|16810.27|16690.27|16810.96|16690.96|16810.97|16690.97|16810.27|16690.27|7
1642618320000|2022-01-19 18:52:00|16810.83|16690.83|16810.22|16690.22|16811.07|16691.07|16810.19|16690.19|10
1642618330000|2022-01-19 18:52:10|16810.3|16690.3|16812.99|16692.99|16812.99|16692.99|16810.3|16690.3|8
1642618340000|2022-01-19 18:52:20|16814.95|16694.95|16816.92|16696.92|16816.92|16696.92|16814.95|16694.95|10
1642618350000|2022-01-19 18:52:30|16816.75|16696.75|16819.33|16699.33|16819.33|16699.33|16816.75|16696.75|10
1642618360000|2022-01-19 18:52:40|16819.66|16699.66|16824.23|16704.23|16824.23|16704.23|16819.66|16699.66|10
1642618370000|2022-01-19 18:52:50|16824.71|16704.71|16825.95|16705.95|16826.05|16706.05|16824.71|16704.71|9
1642618380000|2022-01-19 18:53:00|16826.14|16706.14|16826.58|16706.58|16826.68|16706.68|16826.14|16706.14|9
1642618390000|2022-01-19 18:53:10|16826.56|16706.56|16826.85|16706.85|16827.15|16707.15|16826.48|16706.48|10
1642618400000|2022-01-19 18:53:20|16827.11|16707.11|16827.8|16707.8|16827.8|16707.8|16827.11|16707.11|10
1642618410000|2022-01-19 18:53:30|16827.76|16707.76|16827.89|16707.89|16828.22|16708.22|16827.59|16707.59|9
1642618420000|2022-01-19 18:53:40|16826.98|16706.98|16826.18|16706.18|16826.98|16706.98|16826.17|16706.17|10
1642618430000|2022-01-19 18:53:50|16826.56|16706.56|16826.88|16706.88|16826.97|16706.97|16826.49|16706.49|10
1642618440000|2022-01-19 18:54:00|16826.95|16706.95|16826.76|16706.76|16826.96|16706.96|16826.6|16706.6|9
1642618450000|2022-01-19 18:54:10|16826.38|16706.38|16826.72|16706.72|16826.88|16706.88|16826.35|16706.35|10
1642618460000|2022-01-19 18:54:20|16826.89|16706.89|16828.63|16708.63|16828.63|16708.63|16826.78|16706.78|10
1642618470000|2022-01-19 18:54:30|16829.73|16709.73|16833.21|16713.21|16833.34|16713.34|16829.73|16709.73|10
1642618480000|2022-01-19 18:54:40|16833.44|16713.44|16834.41|16714.41|16834.63|16714.63|16833.44|16713.44|9
1642618490000|2022-01-19 18:54:50|16834.94|16714.94|16834.84|16714.84|16834.94|16714.94|16834.31|16714.31|9
1642618500000|2022-01-19 18:55:00|16834.75|16714.75|16833.76|16713.76|16834.75|16714.75|16833.76|16713.76|9
1642618510000|2022-01-19 18:55:10|16833.21|16713.21|16832.09|16712.09|16833.21|16713.21|16832.09|16712.09|10
1642618520000|2022-01-19 18:55:20|16831.99|16711.99|16829.79|16709.79|16831.99|16711.99|16829.79|16709.79|9
1642618530000|2022-01-19 18:55:30|16829.48|16709.48|16828.48|16708.48|16829.48|16709.48|16828.17|16708.17|10
1642618540000|2022-01-19 18:55:40|16828.33|16708.33|16829.02|16709.02|16829.02|16709.02|16828.29|16708.29|9
1642618550000|2022-01-19 18:55:50|16829.17|16709.17|16830.28|16710.28|16830.43|16710.43|16829.17|16709.17|10
1642618560000|2022-01-19 18:56:00|16830.6|16710.6|16835.18|16715.18|16835.18|16715.18|16830.59|16710.59|9
1642618570000|2022-01-19 18:56:10|16835.96|16715.96|16838.87|16718.87|16838.89|16718.89|16835.96|16715.96|9
1642618580000|2022-01-19 18:56:20|16838.81|16718.81|16837.49|16717.49|16839.91|16719.91|16837.49|16717.49|9
1642618590000|2022-01-19 18:56:30|16837.48|16717.48|16836.27|16716.27|16837.75|16717.75|16836.12|16716.12|10
1642618600000|2022-01-19 18:56:40|16836.18|16716.18|16836.93|16716.93|16836.97|16716.97|16836.18|16716.18|9
1642618610000|2022-01-19 18:56:50|16836.34|16716.34|16834.22|16714.22|16836.34|16716.34|16834.22|16714.22|10
1642618620000|2022-01-19 18:57:00|16833.27|16713.27|16827.81|16707.81|16833.27|16713.27|16827.42|16707.42|9
1642618630000|2022-01-19 18:57:10|16827.57|16707.57|16826.93|16706.93|16827.57|16707.57|16826.76|16706.76|9
1642618640000|2022-01-19 18:57:20|16826.98|16706.98|16826.72|16706.72|16827.34|16707.34|16826.35|16706.35|9
1642618650000|2022-01-19 18:57:30|16826.32|16706.32|16826.38|16706.38|16826.53|16706.53|16826.19|16706.19|10
1642618660000|2022-01-19 18:57:40|16826.73|16706.73|16827.05|16707.05|16827.05|16707.05|16826.5|16706.5|8
1642618670000|2022-01-19 18:57:50|16827.31|16707.31|16827.85|16707.85|16827.95|16707.95|16827.31|16707.31|9
1642618680000|2022-01-19 18:58:00|16827.88|16707.88|16827.66|16707.66|16828.03|16708.03|16827.66|16707.66|7
1642618690000|2022-01-19 18:58:10|16827.64|16707.64|16826.96|16706.96|16827.64|16707.64|16826.64|16706.64|7
1642618700000|2022-01-19 18:58:20|16826.35|16706.35|16827.67|16707.67|16827.74|16707.74|16826.13|16706.13|10
1642618710000|2022-01-19 18:58:30|16827.93|16707.93|16827.52|16707.52|16828.36|16708.36|16827.52|16707.52|10
1642618720000|2022-01-19 18:58:40|16827.02|16707.02|16824.64|16704.64|16827.02|16707.02|16824.64|16704.64|10
1642618730000|2022-01-19 18:58:50|16823.98|16703.98|16823.02|16703.02|16823.98|16703.98|16822.46|16702.46|10
1642618740000|2022-01-19 18:59:00|16823.08|16703.08|16823.6|16703.6|16823.69|16703.69|16823.08|16703.08|9
1642618750000|2022-01-19 18:59:10|16823.47|16703.47|16823.44|16703.44|16823.93|16703.93|16823.44|16703.44|9
1642618760000|2022-01-19 18:59:20|16824.19|16704.19|16823.25|16703.25|16824.19|16704.19|16822.87|16702.87|10
1642618770000|2022-01-19 18:59:30|16822.93|16702.93|16822.23|16702.23|16822.93|16702.93|16821.83|16701.83|9
1642618780000|2022-01-19 18:59:40|16822.31|16702.31|16822.98|16702.98|16822.98|16702.98|16822.31|16702.31|10
1642618790000|2022-01-19 18:59:50|16823.02|16703.02|16822.64|16702.64|16823.51|16703.51|16822.64|16702.64|9
1642618800000|2022-01-19 19:00:00|16822.32|16702.32|16817.93|16697.93|16822.52|16702.52|16817.93|16697.93|10
1642618810000|2022-01-19 19:00:10|16817.36|16697.36|16816.92|16696.92|16817.36|16697.36|16815.8|16695.8|10
1642618820000|2022-01-19 19:00:20|16817.19|16697.19|16824.25|16704.25|16824.25|16704.25|16817.19|16697.19|10
1642618830000|2022-01-19 19:00:30|16825.56|16705.56|16830.69|16710.69|16830.69|16710.69|16825.56|16705.56|10
1642618840000|2022-01-19 19:00:40|16831.37|16711.37|16834.44|16714.44|16834.44|16714.44|16831.37|16711.37|10
1642618850000|2022-01-19 19:00:50|16835.53|16715.53|16834.66|16714.66|16835.53|16715.53|16834.61|16714.61|10
1642618860000|2022-01-19 19:01:00|16834.2|16714.2|16834.24|16714.24|16834.3|16714.3|16833.28|16713.28|10
1642618870000|2022-01-19 19:01:10|16834.21|16714.21|16832.45|16712.45|16834.21|16714.21|16832.42|16712.42|10
1642618880000|2022-01-19 19:01:20|16833.37|16713.37|16833.92|16713.92|16834.44|16714.44|16833.32|16713.32|10
1642618890000|2022-01-19 19:01:30|16833.66|16713.66|16828.42|16708.42|16833.66|16713.66|16828.42|16708.42|10
1642618900000|2022-01-19 19:01:40|16826.87|16706.87|16823.09|16703.09|16826.92|16706.92|16823.04|16703.04|10
1642618910000|2022-01-19 19:01:50|16822.6|16702.6|16814.49|16694.49|16822.6|16702.6|16814.49|16694.49|10
1642618920000|2022-01-19 19:02:00|16814.89|16694.89|16809.4|16689.4|16814.89|16694.89|16809.4|16689.4|9
1642618930000|2022-01-19 19:02:10|16808.51|16688.51|16807.23|16687.23|16808.67|16688.67|16807.19|16687.19|9
1642618940000|2022-01-19 19:02:20|16807.22|16687.22|16802.49|16682.49|16807.23|16687.23|16802.49|16682.49|10
1642618950000|2022-01-19 19:02:30|16801.96|16681.96|16801.53|16681.53|16802.24|16682.24|16800.85|16680.85|9
1642618960000|2022-01-19 19:02:40|16801.73|16681.73|16801.56|16681.56|16801.95|16681.95|16800.98|16680.98|9
1642618970000|2022-01-19 19:02:50|16799.76|16679.76|16800.41|16680.41|16800.65|16680.65|16799.56|16679.56|9
1642618980000|2022-01-19 19:03:00|16800.48|16680.48|16800.62|16680.62|16800.62|16680.62|16799.95|16679.95|10
1642618990000|2022-01-19 19:03:10|16801.01|16681.01|16799.61|16679.61|16801.01|16681.01|16799.54|16679.54|9
1642619000000|2022-01-19 19:03:20|16799.24|16679.24|16795.42|16675.42|16799.24|16679.24|16795.42|16675.42|9
1642619010000|2022-01-19 19:03:30|16795.05|16675.05|16787.8|16667.8|16795.05|16675.05|16787.8|16667.8|9
1642619020000|2022-01-19 19:03:40|16787.56|16667.56|16784.4|16664.4|16788.07|16668.07|16784.4|16664.4|10
1642619030000|2022-01-19 19:03:50|16784.42|16664.42|16782.92|16662.92|16784.42|16664.42|16782.92|16662.92|10
1642619040000|2022-01-19 19:04:00|16782.87|16662.87|16780.01|16660.01|16782.87|16662.87|16780.01|16660.01|10
1642619050000|2022-01-19 19:04:10|16780.14|16660.14|16778.93|16658.93|16780.48|16660.48|16778.87|16658.87|10
1642619060000|2022-01-19 19:04:20|16778.66|16658.66|16775.77|16655.77|16778.66|16658.66|16775.77|16655.77|10
1642619070000|2022-01-19 19:04:30|16775.52|16655.52|16773.2|16653.2|16775.52|16655.52|16773.2|16653.2|10
1642619080000|2022-01-19 19:04:40|16772.7|16652.7|16771.91|16651.91|16772.86|16652.86|16771.91|16651.91|9
1642619090000|2022-01-19 19:04:50|16771.08|16651.08|16771.42|16651.42|16771.42|16651.42|16771.06|16651.06|10
1642619100000|2022-01-19 19:05:00|16771.8|16651.8|16775.08|16655.08|16775.08|16655.08|16771.63|16651.63|10
1642619110000|2022-01-19 19:05:10|16775.67|16655.67|16777.19|16657.19|16777.19|16657.19|16775.64|16655.64|8
1642619120000|2022-01-19 19:05:20|16776.31|16656.31|16773.13|16653.13|16776.31|16656.31|16773.13|16653.13|9
1642619130000|2022-01-19 19:05:30|16772.89|16652.89|16763.94|16643.94|16772.98|16652.98|16763.94|16643.94|10
1642619140000|2022-01-19 19:05:40|16764.37|16644.37|16757.73|16637.73|16764.37|16644.37|16757.73|16637.73|10
1642619150000|2022-01-19 19:05:50|16757.46|16637.46|16750.9|16630.9|16757.46|16637.46|16750.9|16630.9|10
1642619160000|2022-01-19 19:06:00|16750.77|16630.77|16749.07|16629.07|16751.13|16631.13|16749.06|16629.06|10
1642619170000|2022-01-19 19:06:10|16748.52|16628.52|16744.81|16624.81|16748.52|16628.52|16744.81|16624.81|10
1642619180000|2022-01-19 19:06:20|16744.99|16624.99|16746.58|16626.58|16746.58|16626.58|16744.66|16624.66|10
1642619190000|2022-01-19 19:06:30|16746.26|16626.26|16745.32|16625.32|16746.72|16626.72|16745.29|16625.29|9
1642619200000|2022-01-19 19:06:40|16745.67|16625.67|16740.98|16620.98|16745.67|16625.67|16740.57|16620.57|10
1642619210000|2022-01-19 19:06:50|16741.03|16621.03|16740.17|16620.17|16741.03|16621.03|16739.71|16619.71|10
1642619220000|2022-01-19 19:07:00|16739.88|16619.88|16739.31|16619.31|16740.14|16620.14|16739.12|16619.12|10
1642619230000|2022-01-19 19:07:10|16739.36|16619.36|16739.69|16619.69|16739.69|16619.69|16738.63|16618.63|10
1642619240000|2022-01-19 19:07:20|16740.32|16620.32|16744.3|16624.3|16744.3|16624.3|16740.32|16620.32|9
1642619250000|2022-01-19 19:07:30|16744.47|16624.47|16745.76|16625.76|16745.76|16625.76|16744.47|16624.47|10
1642619260000|2022-01-19 19:07:40|16745.85|16625.85|16746.27|16626.27|16746.43|16626.43|16745.85|16625.85|10
1642619270000|2022-01-19 19:07:50|16746.18|16626.18|16744.43|16624.43|16746.18|16626.18|16744.43|16624.43|10
1642619280000|2022-01-19 19:08:00|16744.51|16624.51|16744.49|16624.49|16744.74|16624.74|16743.93|16623.93|10
1642619290000|2022-01-19 19:08:10|16744.01|16624.01|16742.84|16622.84|16744.16|16624.16|16742.75|16622.75|10
1642619300000|2022-01-19 19:08:20|16742.9|16622.9|16745.64|16625.64|16745.64|16625.64|16742.9|16622.9|10
1642619310000|2022-01-19 19:08:30|16746.33|16626.33|16746.45|16626.45|16747.27|16627.27|16746.33|16626.33|9
1642619320000|2022-01-19 19:08:40|16746.04|16626.04|16746.26|16626.26|16746.7|16626.7|16746.04|16626.04|10
1642619330000|2022-01-19 19:08:50|16746.4|16626.4|16746.94|16626.94|16746.95|16626.95|16746.18|16626.18|10
1642619340000|2022-01-19 19:09:00|16746.76|16626.76|16745.34|16625.34|16747.09|16627.09|16745.34|16625.34|10
1642619350000|2022-01-19 19:09:10|16745.23|16625.23|16741.13|16621.13|16745.23|16625.23|16741.13|16621.13|10
1642619360000|2022-01-19 19:09:20|16741.01|16621.01|16740.78|16620.78|16741.01|16621.01|16740.16|16620.16|9
1642619370000|2022-01-19 19:09:30|16740.84|16620.84|16741.66|16621.66|16741.66|16621.66|16740.78|16620.78|10
1642619380000|2022-01-19 19:09:40|16742.19|16622.19|16743.6|16623.6|16743.61|16623.61|16742.19|16622.19|10
1642619390000|2022-01-19 19:09:50|16743.47|16623.47|16743.04|16623.04|16743.47|16623.47|16742.99|16622.99|8
1642619400000|2022-01-19 19:10:00|16743.23|16623.23|16743.02|16623.02|16743.23|16623.23|16742.67|16622.67|8
1642619410000|2022-01-19 19:10:10|16742.95|16622.95|16741.92|16621.92|16743.18|16623.18|16741.86|16621.86|10
1642619420000|2022-01-19 19:10:20|16741.68|16621.68|16739.78|16619.78|16741.68|16621.68|16738.87|16618.87|10
1642619430000|2022-01-19 19:10:30|16740.28|16620.28|16741.61|16621.61|16741.61|16621.61|16739.93|16619.93|10
1642619440000|2022-01-19 19:10:40|16741.67|16621.67|16746.17|16626.17|16746.17|16626.17|16741.67|16621.67|10
1642619450000|2022-01-19 19:10:50|16746.42|16626.42|16749.33|16629.33|16749.33|16629.33|16746.42|16626.42|10
1642619460000|2022-01-19 19:11:00|16750.27|16630.27|16754.08|16634.08|16754.08|16634.08|16750.27|16630.27|10
1642619470000|2022-01-19 19:11:10|16754.3|16634.3|16757.89|16637.89|16757.89|16637.89|16754.3|16634.3|10
1642619480000|2022-01-19 19:11:20|16758.19|16638.19|16760.93|16640.93|16760.93|16640.93|16758.19|16638.19|10
1642619490000|2022-01-19 19:11:30|16761.75|16641.75|16763.99|16643.99|16763.99|16643.99|16761.75|16641.75|9
1642619500000|2022-01-19 19:11:40|16763.52|16643.52|16767.4|16647.4|16767.47|16647.47|16763.2|16643.2|10
1642619510000|2022-01-19 19:11:50|16767.56|16647.56|16770.31|16650.31|16770.31|16650.31|16767.27|16647.27|10
1642619520000|2022-01-19 19:12:00|16769.88|16649.88|16772.24|16652.24|16772.38|16652.38|16769.88|16649.88|10
1642619530000|2022-01-19 19:12:10|16772.43|16652.43|16773.81|16653.81|16773.81|16653.81|16772.28|16652.28|10
1642619540000|2022-01-19 19:12:20|16773.76|16653.76|16775.42|16655.42|16775.42|16655.42|16773.76|16653.76|10
1642619550000|2022-01-19 19:12:30|16774.54|16654.54|16776.09|16656.09|16776.09|16656.09|16774.54|16654.54|10
1642619560000|2022-01-19 19:12:40|16775.97|16655.97|16776.81|16656.81|16776.99|16656.99|16775.97|16655.97|10
1642619570000|2022-01-19 19:12:50|16776.85|16656.85|16776.77|16656.77|16777.35|16657.35|16776.75|16656.75|9
1642619580000|2022-01-19 19:13:00|16777.11|16657.11|16776.94|16656.94|16777.13|16657.13|16776.79|16656.79|10
1642619590000|2022-01-19 19:13:10|16776.06|16656.06|16774.3|16654.3|16776.12|16656.12|16774.3|16654.3|10
1642619600000|2022-01-19 19:13:20|16774.34|16654.34|16773.15|16653.15|16774.36|16654.36|16773.15|16653.15|10
1642619610000|2022-01-19 19:13:30|16773.18|16653.18|16771.47|16651.47|16773.24|16653.24|16771.34|16651.34|10
1642619620000|2022-01-19 19:13:40|16771.44|16651.44|16770.96|16650.96|16771.55|16651.55|16770.62|16650.62|10
1642619630000|2022-01-19 19:13:50|16770.45|16650.45|16752.87|16632.87|16770.45|16650.45|16752.87|16632.87|10
1642619640000|2022-01-19 19:14:00|16751.51|16631.51|16756.83|16636.83|16756.83|16636.83|16751.17|16631.17|10
1642619650000|2022-01-19 19:14:10|16756.51|16636.51|16758.91|16638.91|16758.91|16638.91|16756.23|16636.23|10
1642619660000|2022-01-19 19:14:20|16758.98|16638.98|16759.73|16639.73|16759.73|16639.73|16758.1|16638.1|10
1642619670000|2022-01-19 19:14:30|16760.22|16640.22|16758.44|16638.44|16761.04|16641.04|16758.44|16638.44|10
1642619680000|2022-01-19 19:14:40|16758.32|16638.32|16757.32|16637.32|16758.81|16638.81|16757|16637|10
1642619690000|2022-01-19 19:14:50|16757.44|16637.44|16757.85|16637.85|16758.49|16638.49|16757.26|16637.26|10
1642619700000|2022-01-19 19:15:00|16758.37|16638.37|16761.31|16641.31|16761.31|16641.31|16758.37|16638.37|10
1642619710000|2022-01-19 19:15:10|16761.61|16641.61|16762.24|16642.24|16763.13|16643.13|16761.24|16641.24|10
1642619720000|2022-01-19 19:15:20|16762.53|16642.53|16764.1|16644.1|16764.24|16644.24|16762.53|16642.53|9
1642619730000|2022-01-19 19:15:30|16763.29|16643.29|16762.94|16642.94|16763.29|16643.29|16762.71|16642.71|9
1642619740000|2022-01-19 19:15:40|16762.61|16642.61|16759.57|16639.57|16762.61|16642.61|16759.52|16639.52|10
1642619750000|2022-01-19 19:15:50|16759.38|16639.38|16756.32|16636.32|16759.38|16639.38|16756.32|16636.32|10
1642619760000|2022-01-19 19:16:00|16755.48|16635.48|16754.1|16634.1|16755.48|16635.48|16753.51|16633.51|10
1642619770000|2022-01-19 19:16:10|16753.64|16633.64|16757.01|16637.01|16757.01|16637.01|16753.64|16633.64|10
1642619780000|2022-01-19 19:16:20|16757.32|16637.32|16759.37|16639.37|16759.37|16639.37|16757.32|16637.32|10
1642619790000|2022-01-19 19:16:30|16759.43|16639.43|16759.6|16639.6|16759.86|16639.86|16759.22|16639.22|10
1642619800000|2022-01-19 19:16:40|16759.67|16639.67|16758.31|16638.31|16759.89|16639.89|16758.08|16638.08|10
1642619810000|2022-01-19 19:16:50|16759.49|16639.49|16760.27|16640.27|16760.27|16640.27|16759.33|16639.33|9
1642619820000|2022-01-19 19:17:00|16760.93|16640.93|16759.98|16639.98|16760.93|16640.93|16759.77|16639.77|10
1642619830000|2022-01-19 19:17:10|16759.93|16639.93|16760.24|16640.24|16760.24|16640.24|16759.42|16639.42|10
1642619840000|2022-01-19 19:17:20|16760.3|16640.3|16762.2|16642.2|16762.2|16642.2|16760.3|16640.3|10
1642619850000|2022-01-19 19:17:30|16762.05|16642.05|16763.76|16643.76|16763.76|16643.76|16762.05|16642.05|9
1642619860000|2022-01-19 19:17:40|16764.22|16644.22|16768.3|16648.3|16768.3|16648.3|16764.22|16644.22|10
1642619870000|2022-01-19 19:17:50|16768.71|16648.71|16771.4|16651.4|16771.4|16651.4|16768.71|16648.71|10
1642619880000|2022-01-19 19:18:00|16771.96|16651.96|16771.35|16651.35|16772.16|16652.16|16771.24|16651.24|10
1642619890000|2022-01-19 19:18:10|16771.47|16651.47|16771.28|16651.28|16771.54|16651.54|16770.92|16650.92|10
1642619900000|2022-01-19 19:18:20|16771.41|16651.41|16773.25|16653.25|16773.25|16653.25|16771.41|16651.41|10
1642619910000|2022-01-19 19:18:30|16773.8|16653.8|16775.38|16655.38|16775.38|16655.38|16773.76|16653.76|10
1642619920000|2022-01-19 19:18:40|16775.73|16655.73|16776.45|16656.45|16776.56|16656.56|16775.67|16655.67|8
1642619930000|2022-01-19 19:18:50|16776.24|16656.24|16776.1|16656.1|16776.37|16656.37|16776.01|16656.01|8
1642619940000|2022-01-19 19:19:00|16776.12|16656.12|16776.27|16656.27|16776.68|16656.68|16775.82|16655.82|10
1642619950000|2022-01-19 19:19:10|16776.14|16656.14|16775.79|16655.79|16776.88|16656.88|16775.79|16655.79|9
1642619960000|2022-01-19 19:19:20|16775.9|16655.9|16774.98|16654.98|16775.99|16655.99|16774.62|16654.62|9
1642619970000|2022-01-19 19:19:30|16774.52|16654.52|16775.36|16655.36|16775.38|16655.38|16774.51|16654.51|8
1642619980000|2022-01-19 19:19:40|16774.95|16654.95|16775.75|16655.75|16776.09|16656.09|16774.95|16654.95|10
1642619990000|2022-01-19 19:19:50|16775.57|16655.57|16777.2|16657.2|16777.27|16657.27|16775.57|16655.57|10
1642620000000|2022-01-19 19:20:00|16777.19|16657.19|16775.29|16655.29|16777.33|16657.33|16775.29|16655.29|10
1642620010000|2022-01-19 19:20:10|16775.19|16655.19|16773.49|16653.49|16775.19|16655.19|16773.13|16653.13|10
1642620020000|2022-01-19 19:20:20|16772.22|16652.22|16773.31|16653.31|16773.31|16653.31|16772.22|16652.22|10
1642620030000|2022-01-19 19:20:30|16773.55|16653.55|16770.76|16650.76|16773.55|16653.55|16770.71|16650.71|10
1642620040000|2022-01-19 19:20:40|16770.94|16650.94|16768.98|16648.98|16770.94|16650.94|16768.98|16648.98|10
1642620050000|2022-01-19 19:20:50|16768.86|16648.86|16768.19|16648.19|16769.25|16649.25|16768.19|16648.19|10
1642620060000|2022-01-19 19:21:00|16767.65|16647.65|16766.58|16646.58|16767.74|16647.74|16766.58|16646.58|9
1642620070000|2022-01-19 19:21:10|16766.42|16646.42|16763.14|16643.14|16766.5|16646.5|16763.14|16643.14|10
1642620080000|2022-01-19 19:21:20|16762.59|16642.59|16757.23|16637.23|16762.59|16642.59|16757.23|16637.23|10
1642620090000|2022-01-19 19:21:30|16757.63|16637.63|16755.3|16635.3|16757.63|16637.63|16755.3|16635.3|9
1642620100000|2022-01-19 19:21:40|16754.85|16634.85|16756.12|16636.12|16756.46|16636.46|16753.36|16633.36|10
1642620110000|2022-01-19 19:21:50|16755.93|16635.93|16759.9|16639.9|16759.98|16639.98|16755.93|16635.93|10
1642620120000|2022-01-19 19:22:00|16759.87|16639.87|16760.46|16640.46|16760.46|16640.46|16759.63|16639.63|10
1642620130000|2022-01-19 19:22:10|16760.36|16640.36|16759.91|16639.91|16760.36|16640.36|16758.6|16638.6|9
1642620140000|2022-01-19 19:22:20|16760.47|16640.47|16762.31|16642.31|16762.31|16642.31|16760.47|16640.47|8
1642620150000|2022-01-19 19:22:30|16762.87|16642.87|16765.44|16645.44|16765.44|16645.44|16762.46|16642.46|10
1642620160000|2022-01-19 19:22:40|16765.32|16645.32|16765.61|16645.61|16765.73|16645.73|16765.21|16645.21|10
1642620170000|2022-01-19 19:22:50|16765.49|16645.49|16765.09|16645.09|16765.54|16645.54|16765.09|16645.09|9
1642620180000|2022-01-19 19:23:00|16765.21|16645.21|16764.06|16644.06|16765.41|16645.41|16764.06|16644.06|10
1642620190000|2022-01-19 19:23:10|16764.05|16644.05|16762.46|16642.46|16764.22|16644.22|16762.46|16642.46|10
1642620200000|2022-01-19 19:23:20|16762.87|16642.87|16760.67|16640.67|16763.06|16643.06|16760.67|16640.67|10
1642620210000|2022-01-19 19:23:30|16760.33|16640.33|16757.64|16637.64|16760.33|16640.33|16757.64|16637.64|10
1642620220000|2022-01-19 19:23:40|16757.43|16637.43|16758.21|16638.21|16758.36|16638.36|16757.4|16637.4|9
1642620230000|2022-01-19 19:23:50|16757.83|16637.83|16755.45|16635.45|16757.83|16637.83|16755.45|16635.45|9
1642620240000|2022-01-19 19:24:00|16755.03|16635.03|16752.84|16632.84|16755.09|16635.09|16752.79|16632.79|10
1642620250000|2022-01-19 19:24:10|16753.69|16633.69|16752.32|16632.32|16753.72|16633.72|16752.32|16632.32|8
1642620260000|2022-01-19 19:24:20|16751.75|16631.75|16751.58|16631.58|16751.89|16631.89|16750.99|16630.99|10
1642620270000|2022-01-19 19:24:30|16751.66|16631.66|16752.34|16632.34|16752.34|16632.34|16751.25|16631.25|8
1642620280000|2022-01-19 19:24:40|16752.35|16632.35|16754.02|16634.02|16754.02|16634.02|16752.12|16632.12|10
1642620290000|2022-01-19 19:24:50|16754.12|16634.12|16754.23|16634.23|16754.57|16634.57|16753.61|16633.61|10
1642620300000|2022-01-19 19:25:00|16754.28|16634.28|16755.23|16635.23|16755.23|16635.23|16753.96|16633.96|10
1642620310000|2022-01-19 19:25:10|16755.72|16635.72|16757.68|16637.68|16757.68|16637.68|16755.72|16635.72|9
1642620320000|2022-01-19 19:25:20|16757.91|16637.91|16759.17|16639.17|16759.17|16639.17|16757.42|16637.42|10
1642620330000|2022-01-19 19:25:30|16759.15|16639.15|16760.84|16640.84|16760.84|16640.84|16759.15|16639.15|10
1642620340000|2022-01-19 19:25:40|16760.99|16640.99|16762.36|16642.36|16762.36|16642.36|16760.99|16640.99|10
1642620350000|2022-01-19 19:25:50|16762.64|16642.64|16764.26|16644.26|16764.26|16644.26|16762.63|16642.63|10
1642620360000|2022-01-19 19:26:00|16764.4|16644.4|16765.63|16645.63|16765.72|16645.72|16764.4|16644.4|8
1642620370000|2022-01-19 19:26:10|16765.02|16645.02|16764.57|16644.57|16765.31|16645.31|16764.06|16644.06|10
1642620380000|2022-01-19 19:26:20|16764.25|16644.25|16762.5|16642.5|16764.54|16644.54|16762.5|16642.5|10
1642620390000|2022-01-19 19:26:30|16762.46|16642.46|16759.46|16639.46|16762.57|16642.57|16759.37|16639.37|10
1642620400000|2022-01-19 19:26:40|16759.48|16639.48|16761.79|16641.79|16762.14|16642.14|16759.48|16639.48|10
1642620410000|2022-01-19 19:26:50|16761.86|16641.86|16761.61|16641.61|16761.97|16641.97|16761.51|16641.51|8
1642620420000|2022-01-19 19:27:00|16761.63|16641.63|16762.04|16642.04|16762.09|16642.09|16761.43|16641.43|9
1642620430000|2022-01-19 19:27:10|16762.05|16642.05|16763.63|16643.63|16763.82|16643.82|16762.05|16642.05|9
1642620440000|2022-01-19 19:27:20|16763.6|16643.6|16764.81|16644.81|16764.81|16644.81|16763.6|16643.6|8
1642620450000|2022-01-19 19:27:30|16764.61|16644.61|16763.39|16643.39|16765.16|16645.16|16763.26|16643.26|9
1642620460000|2022-01-19 19:27:40|16763.58|16643.58|16761.39|16641.39|16763.61|16643.61|16761.39|16641.39|10
1642620470000|2022-01-19 19:27:50|16761.19|16641.19|16758.45|16638.45|16761.19|16641.19|16758.45|16638.45|9
1642620480000|2022-01-19 19:28:00|16757|16637|16753.56|16633.56|16757|16637|16753.08|16633.08|10
1642620490000|2022-01-19 19:28:10|16754.17|16634.17|16756.1|16636.1|16756.1|16636.1|16754.17|16634.17|10
1642620500000|2022-01-19 19:28:20|16756.57|16636.57|16754.88|16634.88|16757.34|16637.34|16754.88|16634.88|10
1642620510000|2022-01-19 19:28:30|16754.53|16634.53|16751.3|16631.3|16754.53|16634.53|16751.3|16631.3|10
1642620520000|2022-01-19 19:28:40|16751.2|16631.2|16751.61|16631.61|16751.74|16631.74|16751.07|16631.07|9
1642620530000|2022-01-19 19:28:50|16751.56|16631.56|16748.4|16628.4|16751.56|16631.56|16748.4|16628.4|9
1642620540000|2022-01-19 19:29:00|16748.21|16628.21|16744.94|16624.94|16748.21|16628.21|16744.6|16624.6|10
1642620550000|2022-01-19 19:29:10|16744.41|16624.41|16743.4|16623.4|16744.41|16624.41|16743.33|16623.33|10
1642620560000|2022-01-19 19:29:20|16743.35|16623.35|16741.93|16621.93|16743.41|16623.41|16741.93|16621.93|8
1642620570000|2022-01-19 19:29:30|16741.82|16621.82|16741.08|16621.08|16741.82|16621.82|16740.87|16620.87|10
1642620580000|2022-01-19 19:29:40|16740.93|16620.93|16728.64|16608.64|16741.39|16621.39|16728.64|16608.64|10
1642620590000|2022-01-19 19:29:50|16725.82|16605.82|16726.57|16606.57|16726.57|16606.57|16725.04|16605.04|10
1642620600000|2022-01-19 19:30:00|16726.99|16606.99|16729.27|16609.27|16729.27|16609.27|16726.99|16606.99|10
1642620610000|2022-01-19 19:30:10|16729.2|16609.2|16730.82|16610.82|16731.2|16611.2|16729.2|16609.2|10
1642620620000|2022-01-19 19:30:20|16730.16|16610.16|16729.02|16609.02|16730.16|16610.16|16728.86|16608.86|10
1642620630000|2022-01-19 19:30:30|16728.8|16608.8|16728.81|16608.81|16729.08|16609.08|16727.97|16607.97|10
1642620640000|2022-01-19 19:30:40|16729.94|16609.94|16731.37|16611.37|16731.37|16611.37|16729.94|16609.94|10
1642620650000|2022-01-19 19:30:50|16731.85|16611.85|16733.35|16613.35|16733.35|16613.35|16731.08|16611.08|10
1642620660000|2022-01-19 19:31:00|16734.59|16614.59|16738.77|16618.77|16738.77|16618.77|16734.53|16614.53|10
1642620670000|2022-01-19 19:31:10|16738.53|16618.53|16740.68|16620.68|16740.93|16620.93|16738.53|16618.53|10
1642620680000|2022-01-19 19:31:20|16740.52|16620.52|16743.38|16623.38|16743.38|16623.38|16740.29|16620.29|10
1642620690000|2022-01-19 19:31:30|16743.78|16623.78|16745.45|16625.45|16745.56|16625.56|16743.78|16623.78|10
1642620700000|2022-01-19 19:31:40|16745.73|16625.73|16747.58|16627.58|16747.87|16627.87|16745.73|16625.73|10
1642620710000|2022-01-19 19:31:50|16747.84|16627.84|16747.18|16627.18|16747.84|16627.84|16746.67|16626.67|10
1642620720000|2022-01-19 19:32:00|16746.95|16626.95|16744.49|16624.49|16746.95|16626.95|16744.49|16624.49|8
1642620730000|2022-01-19 19:32:10|16744.29|16624.29|16745.43|16625.43|16745.43|16625.43|16743.17|16623.17|9
1642620740000|2022-01-19 19:32:20|16745.32|16625.32|16748.39|16628.39|16748.39|16628.39|16745.32|16625.32|10
1642620750000|2022-01-19 19:32:30|16748.33|16628.33|16747.4|16627.4|16748.33|16628.33|16747.4|16627.4|8
1642620760000|2022-01-19 19:32:40|16746.67|16626.67|16743.96|16623.96|16746.67|16626.67|16743.96|16623.96|10
1642620770000|2022-01-19 19:32:50|16743.68|16623.68|16740.42|16620.42|16743.98|16623.98|16740.42|16620.42|10
1642620780000|2022-01-19 19:33:00|16739.43|16619.43|16739.04|16619.04|16739.48|16619.48|16739.04|16619.04|8
1642620790000|2022-01-19 19:33:10|16739.15|16619.15|16737.23|16617.23|16739.15|16619.15|16737.23|16617.23|10
1642620800000|2022-01-19 19:33:20|16736.97|16616.97|16735.35|16615.35|16737.12|16617.12|16735.35|16615.35|8
1642620810000|2022-01-19 19:33:30|16735.32|16615.32|16735.21|16615.21|16735.63|16615.63|16735.21|16615.21|9
1642620820000|2022-01-19 19:33:40|16735.3|16615.3|16733.65|16613.65|16735.3|16615.3|16733.65|16613.65|10
1642620830000|2022-01-19 19:33:50|16733.66|16613.66|16731.47|16611.47|16733.66|16613.66|16731.15|16611.15|10
1642620840000|2022-01-19 19:34:00|16731.5|16611.5|16732.87|16612.87|16732.87|16612.87|16731.04|16611.04|10
1642620850000|2022-01-19 19:34:10|16732.98|16612.98|16734.97|16614.97|16734.97|16614.97|16732.97|16612.97|10
1642620860000|2022-01-19 19:34:20|16734.69|16614.69|16735.18|16615.18|16735.35|16615.35|16733.98|16613.98|10
1642620870000|2022-01-19 19:34:30|16734.79|16614.79|16732.85|16612.85|16734.79|16614.79|16732.85|16612.85|9
1642620880000|2022-01-19 19:34:40|16732.82|16612.82|16731.55|16611.55|16732.82|16612.82|16731.08|16611.08|10
1642620890000|2022-01-19 19:34:50|16731.85|16611.85|16732.3|16612.3|16732.3|16612.3|16731.75|16611.75|10
1642620900000|2022-01-19 19:35:00|16732.22|16612.22|16735.71|16615.71|16735.71|16615.71|16732.22|16612.22|10
1642620910000|2022-01-19 19:35:10|16735.87|16615.87|16737.94|16617.94|16737.94|16617.94|16735.86|16615.86|10
1642620920000|2022-01-19 19:35:20|16737.98|16617.98|16744.49|16624.49|16744.49|16624.49|16737.98|16617.98|10
1642620930000|2022-01-19 19:35:30|16744.53|16624.53|16745.41|16625.41|16745.84|16625.84|16744.53|16624.53|10
1642620940000|2022-01-19 19:35:40|16745.42|16625.42|16747.19|16627.19|16747.35|16627.35|16745.18|16625.18|10
1642620950000|2022-01-19 19:35:50|16747.47|16627.47|16746.07|16626.07|16747.47|16627.47|16745.34|16625.34|10
1642620960000|2022-01-19 19:36:00|16746.17|16626.17|16748.69|16628.69|16748.69|16628.69|16746.17|16626.17|10
1642620970000|2022-01-19 19:36:10|16748.77|16628.77|16750.54|16630.54|16751.18|16631.18|16748.77|16628.77|10
1642620980000|2022-01-19 19:36:20|16751.14|16631.14|16754.11|16634.11|16754.11|16634.11|16751.13|16631.13|10
1642620990000|2022-01-19 19:36:30|16754.33|16634.33|16754.36|16634.36|16754.77|16634.77|16754.15|16634.15|10
1642621000000|2022-01-19 19:36:40|16754.43|16634.43|16753.57|16633.57|16754.92|16634.92|16753.56|16633.56|10
1642621010000|2022-01-19 19:36:50|16753.36|16633.36|16752.42|16632.42|16753.36|16633.36|16752.39|16632.39|10
1642621020000|2022-01-19 19:37:00|16752.12|16632.12|16750.73|16630.73|16752.14|16632.14|16750.73|16630.73|10
1642621030000|2022-01-19 19:37:10|16750.45|16630.45|16750.58|16630.58|16750.58|16630.58|16749.83|16629.83|10
1642621040000|2022-01-19 19:37:20|16750.05|16630.05|16749.85|16629.85|16750.12|16630.12|16749.66|16629.66|9
1642621050000|2022-01-19 19:37:30|16749.81|16629.81|16749.64|16629.64|16750.18|16630.18|16749.64|16629.64|10
1642621060000|2022-01-19 19:37:40|16749.63|16629.63|16750.08|16630.08|16750.47|16630.47|16749.63|16629.63|9
1642621070000|2022-01-19 19:37:50|16749.98|16629.98|16748.04|16628.04|16750.21|16630.21|16748.01|16628.01|10
1642621080000|2022-01-19 19:38:00|16748.14|16628.14|16744.99|16624.99|16748.14|16628.14|16744.19|16624.19|10
1642621090000|2022-01-19 19:38:10|16744.77|16624.77|16740.81|16620.81|16745.12|16625.12|16740.81|16620.81|10
1642621100000|2022-01-19 19:38:20|16741.36|16621.36|16741.2|16621.2|16741.41|16621.41|16741.04|16621.04|10
1642621110000|2022-01-19 19:38:30|16741.13|16621.13|16739.15|16619.15|16741.13|16621.13|16739.15|16619.15|10
1642621120000|2022-01-19 19:38:40|16739.39|16619.39|16739.3|16619.3|16739.7|16619.7|16739.23|16619.23|10
1642621130000|2022-01-19 19:38:50|16739.62|16619.62|16738.61|16618.61|16739.9|16619.9|16738.61|16618.61|10
1642621140000|2022-01-19 19:39:00|16738.12|16618.12|16737.3|16617.3|16738.12|16618.12|16737.04|16617.04|10
1642621150000|2022-01-19 19:39:10|16737.02|16617.02|16738.71|16618.71|16738.85|16618.85|16736.78|16616.78|10
1642621160000|2022-01-19 19:39:20|16738.97|16618.97|16741.86|16621.86|16741.86|16621.86|16738.97|16618.97|10
1642621170000|2022-01-19 19:39:30|16741.5|16621.5|16741.53|16621.53|16742.89|16622.89|16741.5|16621.5|9
1642621180000|2022-01-19 19:39:40|16740.2|16620.2|16737.58|16617.58|16740.2|16620.2|16737.38|16617.38|10
1642621190000|2022-01-19 19:39:50|16737.56|16617.56|16736.71|16616.71|16737.56|16617.56|16736.41|16616.41|9
1642621200000|2022-01-19 19:40:00|16737.55|16617.55|16741.21|16621.21|16741.21|16621.21|16737.41|16617.41|10
1642621210000|2022-01-19 19:40:10|16741.37|16621.37|16741.87|16621.87|16743.02|16623.02|16741.32|16621.32|9
1642621220000|2022-01-19 19:40:20|16741.64|16621.64|16739.79|16619.79|16741.64|16621.64|16739.79|16619.79|10
1642621230000|2022-01-19 19:40:30|16739.56|16619.56|16737.21|16617.21|16739.56|16619.56|16737.18|16617.18|9
1642621240000|2022-01-19 19:40:40|16737.3|16617.3|16738.75|16618.75|16738.75|16618.75|16737.19|16617.19|10
1642621250000|2022-01-19 19:40:50|16739.4|16619.4|16741.54|16621.54|16741.54|16621.54|16739.4|16619.4|9
1642621260000|2022-01-19 19:41:00|16741.41|16621.41|16744.13|16624.13|16744.13|16624.13|16741.41|16621.41|10
1642621270000|2022-01-19 19:41:10|16744.3|16624.3|16743.77|16623.77|16744.38|16624.38|16743.77|16623.77|8
1642621280000|2022-01-19 19:41:20|16743.5|16623.5|16741.93|16621.93|16744.16|16624.16|16741.87|16621.87|10
1642621290000|2022-01-19 19:41:30|16741.64|16621.64|16742.2|16622.2|16742.2|16622.2|16741.11|16621.11|10
1642621300000|2022-01-19 19:41:40|16742.47|16622.47|16743.8|16623.8|16743.8|16623.8|16742.38|16622.38|10
1642621310000|2022-01-19 19:41:50|16744.68|16624.68|16746.79|16626.79|16746.79|16626.79|16744.68|16624.68|10
1642621320000|2022-01-19 19:42:00|16746.87|16626.87|16744.93|16624.93|16746.87|16626.87|16744.93|16624.93|9
1642621330000|2022-01-19 19:42:10|16744.76|16624.76|16744.08|16624.08|16745.69|16625.69|16744.08|16624.08|10
1642621340000|2022-01-19 19:42:20|16743.41|16623.41|16743.92|16623.92|16743.92|16623.92|16743.08|16623.08|10
1642621350000|2022-01-19 19:42:30|16744.03|16624.03|16743.78|16623.78|16744.09|16624.09|16743.44|16623.44|10
1642621360000|2022-01-19 19:42:40|16743.52|16623.52|16742.41|16622.41|16743.52|16623.52|16742.1|16622.1|10
1642621370000|2022-01-19 19:42:50|16742.5|16622.5|16742.12|16622.12|16742.87|16622.87|16742.12|16622.12|10
1642621380000|2022-01-19 19:43:00|16742.01|16622.01|16743.98|16623.98|16743.98|16623.98|16741.9|16621.9|9
1642621390000|2022-01-19 19:43:10|16744.42|16624.42|16754.72|16634.72|16754.72|16634.72|16744.42|16624.42|9
1642621400000|2022-01-19 19:43:20|16755.48|16635.48|16756.48|16636.48|16756.48|16636.48|16755.48|16635.48|10
1642621410000|2022-01-19 19:43:30|16757.11|16637.11|16758.7|16638.7|16758.82|16638.82|16757.11|16637.11|9
1642621420000|2022-01-19 19:43:40|16758.96|16638.96|16766.21|16646.21|16766.21|16646.21|16758.96|16638.96|10
1642621430000|2022-01-19 19:43:50|16766.1|16646.1|16766.99|16646.99|16766.99|16646.99|16765.96|16645.96|10
1642621440000|2022-01-19 19:44:00|16767.07|16647.07|16771.49|16651.49|16771.49|16651.49|16766.66|16646.66|10
1642621450000|2022-01-19 19:44:10|16771.75|16651.75|16774.79|16654.79|16774.79|16654.79|16770.48|16650.48|10
1642621460000|2022-01-19 19:44:20|16774.41|16654.41|16777.85|16657.85|16777.89|16657.89|16774.41|16654.41|10
1642621470000|2022-01-19 19:44:30|16778.1|16658.1|16777.4|16657.4|16778.42|16658.42|16777.23|16657.23|10
1642621480000|2022-01-19 19:44:40|16777.07|16657.07|16775.85|16655.85|16777.38|16657.38|16775.85|16655.85|10
1642621490000|2022-01-19 19:44:50|16775.68|16655.68|16775.32|16655.32|16776.09|16656.09|16775.32|16655.32|10
1642621500000|2022-01-19 19:45:00|16775.73|16655.73|16774.83|16654.83|16776.03|16656.03|16774.83|16654.83|10
1642621510000|2022-01-19 19:45:10|16775.01|16655.01|16774.3|16654.3|16775.02|16655.02|16774.14|16654.14|10
1642621520000|2022-01-19 19:45:20|16773.95|16653.95|16772.08|16652.08|16773.95|16653.95|16772.08|16652.08|10
1642621530000|2022-01-19 19:45:30|16772.24|16652.24|16771.7|16651.7|16772.56|16652.56|16771.5|16651.5|10
1642621540000|2022-01-19 19:45:40|16771.61|16651.61|16771.2|16651.2|16772.08|16652.08|16771.2|16651.2|10
1642621550000|2022-01-19 19:45:50|16771.17|16651.17|16771.98|16651.98|16771.98|16651.98|16770.78|16650.78|10
1642621560000|2022-01-19 19:46:00|16771.9|16651.9|16769.02|16649.02|16771.9|16651.9|16769.02|16649.02|9
1642621570000|2022-01-19 19:46:10|16768.75|16648.75|16765.86|16645.86|16768.75|16648.75|16765.86|16645.86|10
1642621580000|2022-01-19 19:46:20|16766.13|16646.13|16765.02|16645.02|16766.13|16646.13|16764.56|16644.56|9
1642621590000|2022-01-19 19:46:30|16765.41|16645.41|16763.39|16643.39|16765.41|16645.41|16763.35|16643.35|10
1642621600000|2022-01-19 19:46:40|16762.9|16642.9|16760.89|16640.89|16763.63|16643.63|16760.89|16640.89|10
1642621610000|2022-01-19 19:46:50|16760.52|16640.52|16759.33|16639.33|16760.55|16640.55|16759.3|16639.3|10
1642621620000|2022-01-19 19:47:00|16759.26|16639.26|16758.92|16638.92|16759.79|16639.79|16758.75|16638.75|10
1642621630000|2022-01-19 19:47:10|16758.97|16638.97|16756.25|16636.25|16758.97|16638.97|16756.21|16636.21|10
1642621640000|2022-01-19 19:47:20|16756.2|16636.2|16751.98|16631.98|16756.2|16636.2|16751.98|16631.98|10
1642621650000|2022-01-19 19:47:30|16751.38|16631.38|16747.14|16627.14|16751.38|16631.38|16747.14|16627.14|10
1642621660000|2022-01-19 19:47:40|16745.31|16625.31|16742.92|16622.92|16745.31|16625.31|16742.92|16622.92|9
1642621670000|2022-01-19 19:47:50|16742.54|16622.54|16739.98|16619.98|16742.99|16622.99|16739.98|16619.98|10
1642621680000|2022-01-19 19:48:00|16739.7|16619.7|16736.9|16616.9|16739.7|16619.7|16736.77|16616.77|10
1642621690000|2022-01-19 19:48:10|16737.01|16617.01|16727.94|16607.94|16737.01|16617.01|16727.94|16607.94|10
1642621700000|2022-01-19 19:48:20|16727|16607|16723.64|16603.64|16727|16607|16723.64|16603.64|10
1642621710000|2022-01-19 19:48:30|16723.38|16603.38|16726.71|16606.71|16726.71|16606.71|16723.05|16603.05|10
1642621720000|2022-01-19 19:48:40|16727.05|16607.05|16733.38|16613.38|16733.38|16613.38|16726.69|16606.69|10
1642621730000|2022-01-19 19:48:50|16733.26|16613.26|16733.37|16613.37|16734.3|16614.3|16733.26|16613.26|10
1642621740000|2022-01-19 19:49:00|16733.36|16613.36|16731.11|16611.11|16733.36|16613.36|16731.11|16611.11|10
1642621750000|2022-01-19 19:49:10|16731.51|16611.51|16730.29|16610.29|16731.51|16611.51|16729.93|16609.93|8
1642621760000|2022-01-19 19:49:20|16730.05|16610.05|16730.81|16610.81|16731.26|16611.26|16730.05|16610.05|10
1642621770000|2022-01-19 19:49:30|16730.47|16610.47|16731.86|16611.86|16731.86|16611.86|16730.41|16610.41|10
1642621780000|2022-01-19 19:49:40|16731.78|16611.78|16731.3|16611.3|16731.78|16611.78|16731.15|16611.15|9
1642621790000|2022-01-19 19:49:50|16731.27|16611.27|16731.67|16611.67|16731.67|16611.67|16730.42|16610.42|10
1642621800000|2022-01-19 19:50:00|16731.55|16611.55|16731.48|16611.48|16732.12|16612.12|16731.48|16611.48|10
1642621810000|2022-01-19 19:50:10|16731.26|16611.26|16730.68|16610.68|16731.26|16611.26|16730.49|16610.49|9
1642621820000|2022-01-19 19:50:20|16730.5|16610.5|16732.94|16612.94|16732.94|16612.94|16730.34|16610.34|10
1642621830000|2022-01-19 19:50:30|16733.47|16613.47|16734.9|16614.9|16734.9|16614.9|16733.47|16613.47|10
1642621840000|2022-01-19 19:50:40|16735.25|16615.25|16736.9|16616.9|16736.93|16616.93|16735.25|16615.25|10
1642621850000|2022-01-19 19:50:50|16736.95|16616.95|16737.99|16617.99|16737.99|16617.99|16736.88|16616.88|10
1642621860000|2022-01-19 19:51:00|16738.43|16618.43|16740.33|16620.33|16740.66|16620.66|16738.19|16618.19|10
1642621870000|2022-01-19 19:51:10|16740.05|16620.05|16738.46|16618.46|16740.05|16620.05|16738.46|16618.46|10
1642621880000|2022-01-19 19:51:20|16738.62|16618.62|16736.74|16616.74|16738.62|16618.62|16736.74|16616.74|10
1642621890000|2022-01-19 19:51:30|16736.83|16616.83|16736.31|16616.31|16736.83|16616.83|16735.73|16615.73|10
1642621900000|2022-01-19 19:51:40|16737.08|16617.08|16735.95|16615.95|16737.28|16617.28|16735.95|16615.95|10
1642621910000|2022-01-19 19:51:50|16735.77|16615.77|16735.38|16615.38|16735.78|16615.78|16735.38|16615.38|10
1642621920000|2022-01-19 19:52:00|16735.16|16615.16|16733.05|16613.05|16735.24|16615.24|16733.05|16613.05|10
1642621930000|2022-01-19 19:52:10|16732.59|16612.59|16730.94|16610.94|16732.59|16612.59|16730.74|16610.74|9
1642621940000|2022-01-19 19:52:20|16730.97|16610.97|16730.32|16610.32|16730.97|16610.97|16730.23|16610.23|9
1642621950000|2022-01-19 19:52:30|16730.62|16610.62|16730.57|16610.57|16730.69|16610.69|16730.1|16610.1|10
1642621960000|2022-01-19 19:52:40|16730.78|16610.78|16732.3|16612.3|16732.3|16612.3|16730.78|16610.78|10
1642621970000|2022-01-19 19:52:50|16731.93|16611.93|16732.51|16612.51|16732.61|16612.61|16731.93|16611.93|9
1642621980000|2022-01-19 19:53:00|16732.66|16612.66|16732.83|16612.83|16733.3|16613.3|16732.66|16612.66|9
1642621990000|2022-01-19 19:53:10|16733.03|16613.03|16733.19|16613.19|16733.48|16613.48|16733.02|16613.02|9
1642622000000|2022-01-19 19:53:20|16733.31|16613.31|16734.19|16614.19|16734.37|16614.37|16733.31|16613.31|10
1642622010000|2022-01-19 19:53:30|16734.1|16614.1|16734.05|16614.05|16734.18|16614.18|16733.82|16613.82|8
1642622020000|2022-01-19 19:53:40|16734.52|16614.52|16736.2|16616.2|16736.2|16616.2|16734.52|16614.52|9
1642622030000|2022-01-19 19:53:50|16736.45|16616.45|16736.26|16616.26|16736.77|16616.77|16735.97|16615.97|10
1642622040000|2022-01-19 19:54:00|16735.07|16615.07|16736.02|16616.02|16736.02|16616.02|16734.43|16614.43|10
1642622050000|2022-01-19 19:54:10|16736.1|16616.1|16738.27|16618.27|16738.45|16618.45|16736.1|16616.1|10
1642622060000|2022-01-19 19:54:20|16738.75|16618.75|16740|16620|16740|16620|16738.75|16618.75|10
1642622070000|2022-01-19 19:54:30|16740.13|16620.13|16740.62|16620.62|16740.85|16620.85|16739.85|16619.85|10
1642622080000|2022-01-19 19:54:40|16740.77|16620.77|16742.39|16622.39|16742.39|16622.39|16740.77|16620.77|9
1642622090000|2022-01-19 19:54:50|16742.15|16622.15|16743.44|16623.44|16743.44|16623.44|16742.14|16622.14|8
1642622100000|2022-01-19 19:55:00|16743.48|16623.48|16744|16624|16744.32|16624.32|16743.01|16623.01|10
1642622110000|2022-01-19 19:55:10|16743.88|16623.88|16745|16625|16745.92|16625.92|16743.88|16623.88|10
1642622120000|2022-01-19 19:55:20|16746.5|16626.5|16745.98|16625.98|16747.33|16627.33|16745.64|16625.64|10
1642622130000|2022-01-19 19:55:30|16745.51|16625.51|16744.96|16624.96|16745.52|16625.52|16743.62|16623.62|10
1642622140000|2022-01-19 19:55:40|16745.08|16625.08|16747.68|16627.68|16748.05|16628.05|16745.08|16625.08|10
1642622150000|2022-01-19 19:55:50|16747.94|16627.94|16749.98|16629.98|16749.98|16629.98|16747.94|16627.94|9
1642622160000|2022-01-19 19:56:00|16750.69|16630.69|16751.76|16631.76|16751.76|16631.76|16750.27|16630.27|10
1642622170000|2022-01-19 19:56:10|16752.07|16632.07|16754.85|16634.85|16754.85|16634.85|16752.07|16632.07|10
1642622180000|2022-01-19 19:56:20|16755.3|16635.3|16755.81|16635.81|16756.52|16636.52|16755.3|16635.3|9
1642622190000|2022-01-19 19:56:30|16757.03|16637.03|16761.15|16641.15|16761.15|16641.15|16756.67|16636.67|10
1642622200000|2022-01-19 19:56:40|16762.18|16642.18|16765.21|16645.21|16765.21|16645.21|16762.18|16642.18|10
1642622210000|2022-01-19 19:56:50|16765.23|16645.23|16764.48|16644.48|16765.7|16645.7|16764.48|16644.48|10
1642622220000|2022-01-19 19:57:00|16764.24|16644.24|16760.51|16640.51|16764.24|16644.24|16760.51|16640.51|10
1642622230000|2022-01-19 19:57:10|16760.64|16640.64|16761.73|16641.73|16761.73|16641.73|16760.55|16640.55|9
1642622240000|2022-01-19 19:57:20|16761.87|16641.87|16762.57|16642.57|16762.57|16642.57|16761.56|16641.56|10
1642622250000|2022-01-19 19:57:30|16762.24|16642.24|16765.33|16645.33|16765.33|16645.33|16762.23|16642.23|9
1642622260000|2022-01-19 19:57:40|16765.8|16645.8|16765.78|16645.78|16766.14|16646.14|16765.69|16645.69|10
1642622270000|2022-01-19 19:57:50|16765.71|16645.71|16765.74|16645.74|16766.28|16646.28|16765.47|16645.47|10
1642622280000|2022-01-19 19:58:00|16764.85|16644.85|16765.4|16645.4|16765.55|16645.55|16764.85|16644.85|10
1642622290000|2022-01-19 19:58:10|16765.14|16645.14|16765.15|16645.15|16765.85|16645.85|16764.85|16644.85|10
1642622300000|2022-01-19 19:58:20|16765.2|16645.2|16766.18|16646.18|16766.18|16646.18|16764.6|16644.6|8
1642622310000|2022-01-19 19:58:30|16766.3|16646.3|16766.58|16646.58|16766.79|16646.79|16766.3|16646.3|9
1642622320000|2022-01-19 19:58:40|16766.93|16646.93|16766.56|16646.56|16766.98|16646.98|16766.56|16646.56|9
1642622330000|2022-01-19 19:58:50|16766.57|16646.57|16765.38|16645.38|16766.57|16646.57|16765.38|16645.38|10
1642622340000|2022-01-19 19:59:00|16765.51|16645.51|16765.2|16645.2|16765.6|16645.6|16764.63|16644.63|10
1642622350000|2022-01-19 19:59:10|16765.11|16645.11|16766.2|16646.2|16766.3|16646.3|16765.08|16645.08|10
1642622360000|2022-01-19 19:59:20|16766.1|16646.1|16767.1|16647.1|16767.1|16647.1|16766.1|16646.1|10
1642622370000|2022-01-19 19:59:30|16767.65|16647.65|16767.43|16647.43|16768.31|16648.31|16767.43|16647.43|10
1642622380000|2022-01-19 19:59:40|16767.26|16647.26|16766.99|16646.99|16767.26|16647.26|16766.95|16646.95|7
1642622390000|2022-01-19 19:59:50|16766.95|16646.95|16764.99|16644.99|16766.95|16646.95|16764.99|16644.99|10
1642622400000|2022-01-19 20:00:00|16763.69|16643.69|16760.01|16640.01|16763.69|16643.69|16760.01|16640.01|10
1642622410000|2022-01-19 20:00:10|16759.55|16639.55|16755.99|16635.99|16759.55|16639.55|16755.96|16635.96|10
1642622420000|2022-01-19 20:00:20|16756.15|16636.15|16758.31|16638.31|16758.31|16638.31|16756.15|16636.15|10
1642622430000|2022-01-19 20:00:30|16758.57|16638.57|16757.25|16637.25|16758.57|16638.57|16757.22|16637.22|9
1642622440000|2022-01-19 20:00:40|16757.26|16637.26|16756.08|16636.08|16757.44|16637.44|16756.08|16636.08|10
1642622450000|2022-01-19 20:00:50|16755.05|16635.05|16753.17|16633.17|16755.12|16635.12|16753.17|16633.17|9
1642622460000|2022-01-19 20:01:00|16752.69|16632.69|16747.43|16627.43|16752.84|16632.84|16747.43|16627.43|10
1642622470000|2022-01-19 20:01:10|16746.21|16626.21|16744.18|16624.18|16746.51|16626.51|16744.18|16624.18|10
1642622480000|2022-01-19 20:01:20|16744.25|16624.25|16740.07|16620.07|16744.25|16624.25|16740.07|16620.07|10
1642622490000|2022-01-19 20:01:30|16740.27|16620.27|16735.92|16615.92|16740.28|16620.28|16735.92|16615.92|10
1642622500000|2022-01-19 20:01:40|16736.51|16616.51|16731.6|16611.6|16736.51|16616.51|16731.11|16611.11|9
1642622510000|2022-01-19 20:01:50|16731.88|16611.88|16730.35|16610.35|16731.88|16611.88|16730.35|16610.35|10
1642622520000|2022-01-19 20:02:00|16730.19|16610.19|16728.34|16608.34|16730.19|16610.19|16727.75|16607.75|10
1642622530000|2022-01-19 20:02:10|16728.3|16608.3|16728.28|16608.28|16728.43|16608.43|16728.08|16608.08|10
1642622540000|2022-01-19 20:02:20|16727.93|16607.93|16729.48|16609.48|16729.6|16609.6|16727.69|16607.69|10
1642622550000|2022-01-19 20:02:30|16729.82|16609.82|16726.19|16606.19|16729.96|16609.96|16726.19|16606.19|10
1642622560000|2022-01-19 20:02:40|16726.09|16606.09|16723.97|16603.97|16726.09|16606.09|16723.97|16603.97|10
1642622570000|2022-01-19 20:02:50|16723.83|16603.83|16718.59|16598.59|16723.83|16603.83|16718.59|16598.59|10
1642622580000|2022-01-19 20:03:00|16717.53|16597.53|16715.58|16595.58|16717.53|16597.53|16715.58|16595.58|10
1642622590000|2022-01-19 20:03:10|16715.45|16595.45|16717.69|16597.69|16717.69|16597.69|16715.38|16595.38|10
1642622600000|2022-01-19 20:03:20|16718.06|16598.06|16718.86|16598.86|16719.26|16599.26|16717.92|16597.92|10
1642622610000|2022-01-19 20:03:30|16719.21|16599.21|16720.75|16600.75|16720.8|16600.8|16719.21|16599.21|10
1642622620000|2022-01-19 20:03:40|16721.19|16601.19|16720.27|16600.27|16721.34|16601.34|16720.27|16600.27|10
1642622630000|2022-01-19 20:03:50|16720.11|16600.11|16717.41|16597.41|16720.11|16600.11|16717.41|16597.41|10
1642622640000|2022-01-19 20:04:00|16717.04|16597.04|16717.38|16597.38|16717.38|16597.38|16716.05|16596.05|10
1642622650000|2022-01-19 20:04:10|16717.97|16597.97|16719.77|16599.77|16719.77|16599.77|16717.97|16597.97|10
1642622660000|2022-01-19 20:04:20|16719.42|16599.42|16718.85|16598.85|16719.77|16599.77|16718.85|16598.85|10
1642622670000|2022-01-19 20:04:30|16719.41|16599.41|16719.07|16599.07|16719.58|16599.58|16718.78|16598.78|10
1642622680000|2022-01-19 20:04:40|16718.78|16598.78|16720.21|16600.21|16720.24|16600.24|16718.59|16598.59|10
1642622690000|2022-01-19 20:04:50|16720.64|16600.64|16718.9|16598.9|16720.65|16600.65|16718.87|16598.87|10
1642622700000|2022-01-19 20:05:00|16718.93|16598.93|16721.67|16601.67|16721.67|16601.67|16718.79|16598.79|10
1642622710000|2022-01-19 20:05:10|16722.61|16602.61|16727.66|16607.66|16727.66|16607.66|16722.61|16602.61|10
1642622720000|2022-01-19 20:05:20|16728.31|16608.31|16734.37|16614.37|16734.37|16614.37|16728.31|16608.31|10
1642622730000|2022-01-19 20:05:30|16734.66|16614.66|16733.83|16613.83|16735.05|16615.05|16733.71|16613.71|10
1642622740000|2022-01-19 20:05:40|16733.62|16613.62|16735.2|16615.2|16735.34|16615.34|16733.5|16613.5|10
1642622750000|2022-01-19 20:05:50|16735.32|16615.32|16735.47|16615.47|16736.37|16616.37|16735.32|16615.32|10
1642622760000|2022-01-19 20:06:00|16735.48|16615.48|16738.11|16618.11|16738.11|16618.11|16735.36|16615.36|9
1642622770000|2022-01-19 20:06:10|16737.58|16617.58|16739.98|16619.98|16740.04|16620.04|16737.58|16617.58|10
1642622780000|2022-01-19 20:06:20|16740.44|16620.44|16739.44|16619.44|16740.6|16620.6|16739.37|16619.37|10
1642622790000|2022-01-19 20:06:30|16739.56|16619.56|16738.76|16618.76|16739.79|16619.79|16738.76|16618.76|10
1642622800000|2022-01-19 20:06:40|16738.18|16618.18|16737.8|16617.8|16738.41|16618.41|16737.45|16617.45|10
1642622810000|2022-01-19 20:06:50|16737.79|16617.79|16736.92|16616.92|16737.83|16617.83|16736.92|16616.92|10
1642622820000|2022-01-19 20:07:00|16737.16|16617.16|16736.38|16616.38|16737.7|16617.7|16735.96|16615.96|10
1642622830000|2022-01-19 20:07:10|16736.18|16616.18|16735.33|16615.33|16736.43|16616.43|16735.02|16615.02|10
1642622840000|2022-01-19 20:07:20|16735.14|16615.14|16733.31|16613.31|16735.14|16615.14|16733.31|16613.31|9
1642622850000|2022-01-19 20:07:30|16732.79|16612.79|16729.64|16609.64|16732.79|16612.79|16729.64|16609.64|9
1642622860000|2022-01-19 20:07:40|16729.01|16609.01|16725.98|16605.98|16729.01|16609.01|16725.98|16605.98|10
1642622870000|2022-01-19 20:07:50|16726.03|16606.03|16724.37|16604.37|16726.51|16606.51|16724.37|16604.37|10
1642622880000|2022-01-19 20:08:00|16724.62|16604.62|16721.76|16601.76|16724.62|16604.62|16721.76|16601.76|10
1642622890000|2022-01-19 20:08:10|16721.19|16601.19|16724.1|16604.1|16724.1|16604.1|16721.19|16601.19|10
1642622900000|2022-01-19 20:08:20|16724.41|16604.41|16722.95|16602.95|16724.82|16604.82|16722.63|16602.63|9
1642622910000|2022-01-19 20:08:30|16722.82|16602.82|16721.8|16601.8|16723.08|16603.08|16721.75|16601.75|9
1642622920000|2022-01-19 20:08:40|16721.9|16601.9|16721.28|16601.28|16722.2|16602.2|16721.08|16601.08|9
1642622930000|2022-01-19 20:08:50|16721.32|16601.32|16719.87|16599.87|16721.32|16601.32|16719.87|16599.87|10
1642622940000|2022-01-19 20:09:00|16720.44|16600.44|16720.96|16600.96|16720.96|16600.96|16719.75|16599.75|10
1642622950000|2022-01-19 20:09:10|16721.26|16601.26|16720.37|16600.37|16721.62|16601.62|16720.28|16600.28|10
1642622960000|2022-01-19 20:09:20|16719.96|16599.96|16721.13|16601.13|16721.13|16601.13|16719.51|16599.51|10
1642622970000|2022-01-19 20:09:30|16720.85|16600.85|16721.27|16601.27|16721.27|16601.27|16720.34|16600.34|10
1642622980000|2022-01-19 20:09:40|16721.18|16601.18|16722.6|16602.6|16722.6|16602.6|16721.18|16601.18|10
1642622990000|2022-01-19 20:09:50|16723.71|16603.71|16724.71|16604.71|16724.71|16604.71|16723.71|16603.71|10
1642623000000|2022-01-19 20:10:00|16724.84|16604.84|16725.58|16605.58|16725.58|16605.58|16724.51|16604.51|10
1642623010000|2022-01-19 20:10:10|16725.64|16605.64|16724.89|16604.89|16725.93|16605.93|16724.89|16604.89|10
1642623020000|2022-01-19 20:10:20|16724.22|16604.22|16723.71|16603.71|16724.49|16604.49|16723.71|16603.71|10
1642623030000|2022-01-19 20:10:30|16723.74|16603.74|16727.87|16607.87|16727.87|16607.87|16723.74|16603.74|10
1642623040000|2022-01-19 20:10:40|16728.32|16608.32|16730.54|16610.54|16730.54|16610.54|16728.32|16608.32|9
1642623050000|2022-01-19 20:10:50|16731.58|16611.58|16731.59|16611.59|16731.61|16611.61|16731.26|16611.26|10
1642623060000|2022-01-19 20:11:00|16731.38|16611.38|16730.07|16610.07|16731.51|16611.51|16729.94|16609.94|10
1642623070000|2022-01-19 20:11:10|16729.71|16609.71|16727.17|16607.17|16729.71|16609.71|16727.17|16607.17|10
1642623080000|2022-01-19 20:11:20|16727.15|16607.15|16726.78|16606.78|16727.15|16607.15|16725.94|16605.94|10
1642623090000|2022-01-19 20:11:30|16726.3|16606.3|16726.79|16606.79|16726.98|16606.98|16726.3|16606.3|10
1642623100000|2022-01-19 20:11:40|16726.86|16606.86|16727.89|16607.89|16727.89|16607.89|16726.65|16606.65|9
1642623110000|2022-01-19 20:11:50|16728.09|16608.09|16728.86|16608.86|16728.86|16608.86|16727.82|16607.82|10
1642623120000|2022-01-19 20:12:00|16728.92|16608.92|16731.54|16611.54|16731.54|16611.54|16728.92|16608.92|10
1642623130000|2022-01-19 20:12:10|16731.75|16611.75|16735.15|16615.15|16735.26|16615.26|16731.75|16611.75|10
1642623140000|2022-01-19 20:12:20|16735.73|16615.73|16737.67|16617.67|16737.74|16617.74|16735.73|16615.73|10
1642623150000|2022-01-19 20:12:30|16736.76|16616.76|16740.45|16620.45|16740.45|16620.45|16735.96|16615.96|10
1642623160000|2022-01-19 20:12:40|16740.8|16620.8|16747.42|16627.42|16747.42|16627.42|16740.8|16620.8|10
1642623170000|2022-01-19 20:12:50|16748.81|16628.81|16750.59|16630.59|16751.74|16631.74|16748.81|16628.81|10
1642623180000|2022-01-19 20:13:00|16750.81|16630.81|16751.2|16631.2|16751.4|16631.4|16750.23|16630.23|10
1642623190000|2022-01-19 20:13:10|16753.69|16633.69|16757.54|16637.54|16757.54|16637.54|16753.69|16633.69|10
1642623200000|2022-01-19 20:13:20|16757.86|16637.86|16762.07|16642.07|16762.34|16642.34|16757.86|16637.86|10
1642623210000|2022-01-19 20:13:30|16762.93|16642.93|16762.43|16642.43|16763.34|16643.34|16762.36|16642.36|10
1642623220000|2022-01-19 20:13:40|16762.59|16642.59|16765.14|16645.14|16765.14|16645.14|16762.56|16642.56|10
1642623230000|2022-01-19 20:13:50|16765.16|16645.16|16765.31|16645.31|16765.51|16645.51|16764.5|16644.5|10
1642623240000|2022-01-19 20:14:00|16765.47|16645.47|16771.1|16651.1|16771.1|16651.1|16765.23|16645.23|10
1642623250000|2022-01-19 20:14:10|16772|16652|16777.03|16657.03|16777.03|16657.03|16772|16652|10
1642623260000|2022-01-19 20:14:20|16777|16657|16781.24|16661.24|16781.53|16661.53|16777|16657|10
1642623270000|2022-01-19 20:14:30|16781.32|16661.32|16781.39|16661.39|16781.77|16661.77|16781.09|16661.09|10
1642623280000|2022-01-19 20:14:40|16780.91|16660.91|16779.76|16659.76|16780.91|16660.91|16778.64|16658.64|10
1642623290000|2022-01-19 20:14:50|16779.58|16659.58|16775.43|16655.43|16779.58|16659.58|16775.28|16655.28|10
1642623300000|2022-01-19 20:15:00|16775.36|16655.36|16775.8|16655.8|16775.8|16655.8|16774.98|16654.98|9
1642623310000|2022-01-19 20:15:10|16775.76|16655.76|16777.21|16657.21|16777.39|16657.39|16775.4|16655.4|10
1642623320000|2022-01-19 20:15:20|16777.4|16657.4|16777.85|16657.85|16777.85|16657.85|16776.53|16656.53|10
1642623330000|2022-01-19 20:15:30|16778.07|16658.07|16777.8|16657.8|16778.73|16658.73|16777.8|16657.8|10
1642623340000|2022-01-19 20:15:40|16777.79|16657.79|16773.19|16653.19|16777.79|16657.79|16773.19|16653.19|10
1642623350000|2022-01-19 20:15:50|16771.82|16651.82|16768.66|16648.66|16771.82|16651.82|16768.44|16648.44|10
1642623360000|2022-01-19 20:16:00|16768.36|16648.36|16767.89|16647.89|16768.51|16648.51|16767.89|16647.89|10
1642623370000|2022-01-19 20:16:10|16767.4|16647.4|16758.46|16638.46|16767.4|16647.4|16758.28|16638.28|9
1642623380000|2022-01-19 20:16:20|16758.07|16638.07|16751.6|16631.6|16758.07|16638.07|16751.6|16631.6|10
1642623390000|2022-01-19 20:16:30|16751.53|16631.53|16748.37|16628.37|16751.53|16631.53|16748.37|16628.37|10
1642623400000|2022-01-19 20:16:40|16748.65|16628.65|16750.85|16630.85|16751.24|16631.24|16748.65|16628.65|10
1642623410000|2022-01-19 20:16:50|16750.76|16630.76|16750.22|16630.22|16750.82|16630.82|16749.82|16629.82|10
1642623420000|2022-01-19 20:17:00|16750.09|16630.09|16749.67|16629.67|16750.28|16630.28|16749.2|16629.2|10
1642623430000|2022-01-19 20:17:10|16749.71|16629.71|16747.32|16627.32|16749.71|16629.71|16747.32|16627.32|9
1642623440000|2022-01-19 20:17:20|16747.52|16627.52|16746.85|16626.85|16747.52|16627.52|16745.42|16625.42|10
1642623450000|2022-01-19 20:17:30|16747.46|16627.46|16746.84|16626.84|16747.57|16627.57|16746.84|16626.84|10
1642623460000|2022-01-19 20:17:40|16747.09|16627.09|16745.93|16625.93|16747.14|16627.14|16745.93|16625.93|10
1642623470000|2022-01-19 20:17:50|16745.91|16625.91|16746.12|16626.12|16746.76|16626.76|16745.81|16625.81|10
1642623480000|2022-01-19 20:18:00|16745.92|16625.92|16745.88|16625.88|16745.92|16625.92|16744.65|16624.65|10
1642623490000|2022-01-19 20:18:10|16746.24|16626.24|16750.45|16630.45|16750.45|16630.45|16746.24|16626.24|10
1642623500000|2022-01-19 20:18:20|16750.77|16630.77|16752.05|16632.05|16752.49|16632.49|16750.77|16630.77|10
1642623510000|2022-01-19 20:18:30|16751.83|16631.83|16753.59|16633.59|16753.59|16633.59|16751.55|16631.55|10
1642623520000|2022-01-19 20:18:40|16753.63|16633.63|16754.94|16634.94|16754.94|16634.94|16753.63|16633.63|9
1642623530000|2022-01-19 20:18:50|16754.89|16634.89|16754.9|16634.9|16755.79|16635.79|16754.89|16634.89|9
1642623540000|2022-01-19 20:19:00|16754.8|16634.8|16757.31|16637.31|16757.31|16637.31|16754.8|16634.8|10
1642623550000|2022-01-19 20:19:10|16757.74|16637.74|16758.01|16638.01|16758.81|16638.81|16757.74|16637.74|10
1642623560000|2022-01-19 20:19:20|16757.67|16637.67|16757.17|16637.17|16757.67|16637.67|16757.17|16637.17|8
1642623570000|2022-01-19 20:19:30|16757.26|16637.26|16756.46|16636.46|16757.26|16637.26|16755.89|16635.89|10
1642623580000|2022-01-19 20:19:40|16756.57|16636.57|16754.73|16634.73|16756.57|16636.57|16754.73|16634.73|9
1642623590000|2022-01-19 20:19:50|16754.71|16634.71|16755.78|16635.78|16756.82|16636.82|16754.48|16634.48|10
1642623600000|2022-01-19 20:20:00|16756.04|16636.04|16757.78|16637.78|16758.01|16638.01|16755.82|16635.82|9
1642623610000|2022-01-19 20:20:10|16758.38|16638.38|16758.67|16638.67|16758.95|16638.95|16758.38|16638.38|10
1642623620000|2022-01-19 20:20:20|16758.39|16638.39|16756.85|16636.85|16758.64|16638.64|16756.84|16636.84|10
1642623630000|2022-01-19 20:20:30|16756.48|16636.48|16754.16|16634.16|16756.55|16636.55|16754.16|16634.16|10
1642623640000|2022-01-19 20:20:40|16754.26|16634.26|16750.97|16630.97|16754.26|16634.26|16750.97|16630.97|10
1642623650000|2022-01-19 20:20:50|16750.77|16630.77|16746.94|16626.94|16750.77|16630.77|16746.94|16626.94|9
1642623660000|2022-01-19 20:21:00|16747.37|16627.37|16744.28|16624.28|16747.37|16627.37|16744.28|16624.28|10
1642623670000|2022-01-19 20:21:10|16745.1|16625.1|16746.97|16626.97|16747.68|16627.68|16745.1|16625.1|10
1642623680000|2022-01-19 20:21:20|16746.9|16626.9|16744.31|16624.31|16747.29|16627.29|16744.31|16624.31|9
1642623690000|2022-01-19 20:21:30|16744.26|16624.26|16744.06|16624.06|16745.1|16625.1|16744.06|16624.06|10
1642623700000|2022-01-19 20:21:40|16743.92|16623.92|16745.22|16625.22|16745.22|16625.22|16743.79|16623.79|10
1642623710000|2022-01-19 20:21:50|16745.73|16625.73|16748.46|16628.46|16748.46|16628.46|16745.73|16625.73|9
1642623720000|2022-01-19 20:22:00|16748.53|16628.53|16750.1|16630.1|16750.1|16630.1|16748.53|16628.53|10
1642623730000|2022-01-19 20:22:10|16749.85|16629.85|16749.49|16629.49|16750.66|16630.66|16749.49|16629.49|9
1642623740000|2022-01-19 20:22:20|16748.63|16628.63|16747.27|16627.27|16748.63|16628.63|16747.27|16627.27|9
1642623750000|2022-01-19 20:22:30|16747.23|16627.23|16747.54|16627.54|16747.96|16627.96|16747.23|16627.23|10
1642623760000|2022-01-19 20:22:40|16747.44|16627.44|16745.8|16625.8|16747.44|16627.44|16745.68|16625.68|10
1642623770000|2022-01-19 20:22:50|16745.43|16625.43|16744.8|16624.8|16746.53|16626.53|16744.8|16624.8|9
1642623780000|2022-01-19 20:23:00|16744.71|16624.71|16745.2|16625.2|16745.2|16625.2|16744.61|16624.61|10
1642623790000|2022-01-19 20:23:10|16745.3|16625.3|16746.3|16626.3|16746.3|16626.3|16745.3|16625.3|10
1642623800000|2022-01-19 20:23:20|16746.05|16626.05|16745.63|16625.63|16746.05|16626.05|16745.48|16625.48|9
1642623810000|2022-01-19 20:23:30|16746.25|16626.25|16747.08|16627.08|16747.08|16627.08|16746.24|16626.24|10
1642623820000|2022-01-19 20:23:40|16746.96|16626.96|16744.95|16624.95|16746.96|16626.96|16744.88|16624.88|8
1642623830000|2022-01-19 20:23:50|16745.22|16625.22|16745.7|16625.7|16745.7|16625.7|16744.66|16624.66|10
1642623840000|2022-01-19 20:24:00|16745.49|16625.49|16746.19|16626.19|16746.19|16626.19|16745.35|16625.35|10
1642623850000|2022-01-19 20:24:10|16746.3|16626.3|16744.68|16624.68|16746.3|16626.3|16744.68|16624.68|9
1642623860000|2022-01-19 20:24:20|16744.28|16624.28|16745.57|16625.57|16745.58|16625.58|16744.27|16624.27|10
1642623870000|2022-01-19 20:24:30|16745.76|16625.76|16742.95|16622.95|16745.81|16625.81|16742.76|16622.76|10
1642623880000|2022-01-19 20:24:40|16743.22|16623.22|16742.77|16622.77|16743.22|16623.22|16742.77|16622.77|7
1642623890000|2022-01-19 20:24:50|16742.81|16622.81|16742.31|16622.31|16743.08|16623.08|16742.16|16622.16|10
1642623900000|2022-01-19 20:25:00|16741.68|16621.68|16741.41|16621.41|16741.92|16621.92|16740.98|16620.98|10
1642623910000|2022-01-19 20:25:10|16741.07|16621.07|16742.25|16622.25|16742.25|16622.25|16740.62|16620.62|9
1642623920000|2022-01-19 20:25:20|16742.48|16622.48|16741.72|16621.72|16742.48|16622.48|16741.72|16621.72|10
1642623930000|2022-01-19 20:25:30|16741.64|16621.64|16742.22|16622.22|16742.67|16622.67|16741.42|16621.42|10
1642623940000|2022-01-19 20:25:40|16741.9|16621.9|16743.87|16623.87|16744.03|16624.03|16741.58|16621.58|9
1642623950000|2022-01-19 20:25:50|16743.93|16623.93|16744.86|16624.86|16744.86|16624.86|16743.93|16623.93|9
1642623960000|2022-01-19 20:26:00|16744.89|16624.89|16744.71|16624.71|16745.11|16625.11|16744.71|16624.71|9
1642623970000|2022-01-19 20:26:10|16744.45|16624.45|16743.03|16623.03|16744.45|16624.45|16743.03|16623.03|10
1642623980000|2022-01-19 20:26:20|16743.07|16623.07|16744.5|16624.5|16744.5|16624.5|16743.07|16623.07|10
1642623990000|2022-01-19 20:26:30|16744.27|16624.27|16741.2|16621.2|16744.38|16624.38|16741.2|16621.2|10
1642624000000|2022-01-19 20:26:40|16740.53|16620.53|16739.2|16619.2|16740.53|16620.53|16739.2|16619.2|10
1642624010000|2022-01-19 20:26:50|16739.03|16619.03|16739.31|16619.31|16739.31|16619.31|16738.3|16618.3|8
1642624020000|2022-01-19 20:27:00|16739.27|16619.27|16738.2|16618.2|16739.33|16619.33|16738.01|16618.01|9
1642624030000|2022-01-19 20:27:10|16737.23|16617.23|16737.12|16617.12|16738.15|16618.15|16737.12|16617.12|10
1642624040000|2022-01-19 20:27:20|16736.6|16616.6|16735.99|16615.99|16736.83|16616.83|16735.99|16615.99|9
1642624050000|2022-01-19 20:27:30|16735.97|16615.97|16735.32|16615.32|16735.97|16615.97|16735.06|16615.06|10
1642624060000|2022-01-19 20:27:40|16735.19|16615.19|16734.9|16614.9|16735.19|16615.19|16734.39|16614.39|10
1642624070000|2022-01-19 20:27:50|16734.73|16614.73|16733.01|16613.01|16735.04|16615.04|16732.57|16612.57|10
1642624080000|2022-01-19 20:28:00|16733.21|16613.21|16730.61|16610.61|16733.21|16613.21|16730.61|16610.61|10
1642624090000|2022-01-19 20:28:10|16730.69|16610.69|16727.6|16607.6|16730.72|16610.72|16727.6|16607.6|10
1642624100000|2022-01-19 20:28:20|16725.81|16605.81|16719.4|16599.4|16725.81|16605.81|16719.4|16599.4|10
1642624110000|2022-01-19 20:28:30|16718.68|16598.68|16714.25|16594.25|16718.68|16598.68|16714.25|16594.25|9
1642624120000|2022-01-19 20:28:40|16713.34|16593.34|16705.7|16585.7|16713.34|16593.34|16705.7|16585.7|10
1642624130000|2022-01-19 20:28:50|16705.31|16585.31|16699.94|16579.94|16705.31|16585.31|16699.94|16579.94|10
1642624140000|2022-01-19 20:29:00|16694.86|16574.86|16695.3|16575.3|16695.41|16575.41|16694.44|16574.44|10
1642624150000|2022-01-19 20:29:10|16694.37|16574.37|16688.83|16568.83|16694.54|16574.54|16688.83|16568.83|9
1642624160000|2022-01-19 20:29:20|16688.84|16568.84|16685.94|16565.94|16688.84|16568.84|16685.94|16565.94|10
1642624170000|2022-01-19 20:29:30|16685.6|16565.6|16682.57|16562.57|16685.6|16565.6|16682.57|16562.57|10
1642624180000|2022-01-19 20:29:40|16682.33|16562.33|16679.23|16559.23|16682.33|16562.33|16679.23|16559.23|10
1642624190000|2022-01-19 20:29:50|16679.44|16559.44|16678.45|16558.45|16679.79|16559.79|16678.45|16558.45|10
1642624200000|2022-01-19 20:30:00|16678.61|16558.61|16678.01|16558.01|16678.61|16558.61|16677.53|16557.53|9
1642624210000|2022-01-19 20:30:10|16677.95|16557.95|16670.88|16550.88|16677.95|16557.95|16670.88|16550.88|10
1642624220000|2022-01-19 20:30:20|16669.56|16549.56|16666.35|16546.35|16670.1|16550.1|16666.35|16546.35|10
1642624230000|2022-01-19 20:30:30|16666.55|16546.55|16664|16544|16666.55|16546.55|16664|16544|10
1642624240000|2022-01-19 20:30:40|16663.84|16543.84|16659.66|16539.66|16663.84|16543.84|16659.03|16539.03|10
1642624250000|2022-01-19 20:30:50|16659.89|16539.89|16659.95|16539.95|16659.95|16539.95|16658.95|16538.95|10
1642624260000|2022-01-19 20:31:00|16659.59|16539.59|16660.61|16540.61|16660.7|16540.7|16659.17|16539.17|10
1642624270000|2022-01-19 20:31:10|16661.46|16541.46|16664.37|16544.37|16664.37|16544.37|16661.46|16541.46|10
1642624280000|2022-01-19 20:31:20|16663.79|16543.79|16665.25|16545.25|16666.25|16546.25|16663.79|16543.79|10
1642624290000|2022-01-19 20:31:30|16665.65|16545.65|16664.46|16544.46|16665.75|16545.75|16664.46|16544.46|10
1642624300000|2022-01-19 20:31:40|16663.95|16543.95|16665.41|16545.41|16665.41|16545.41|16663.74|16543.74|9
1642624310000|2022-01-19 20:31:50|16664.55|16544.55|16665.62|16545.62|16666.1|16546.1|16664.55|16544.55|10
1642624320000|2022-01-19 20:32:00|16665.45|16545.45|16662.44|16542.44|16666.04|16546.04|16662.32|16542.32|10
1642624330000|2022-01-19 20:32:10|16661.66|16541.66|16655.07|16535.07|16661.66|16541.66|16655.07|16535.07|10
1642624340000|2022-01-19 20:32:20|16652.69|16532.69|16646.25|16526.25|16652.69|16532.69|16646.17|16526.17|10
1642624350000|2022-01-19 20:32:30|16645.99|16525.99|16642.37|16522.37|16645.99|16525.99|16642.27|16522.27|10
1642624360000|2022-01-19 20:32:40|16642.27|16522.27|16644.04|16524.04|16644.04|16524.04|16641.93|16521.93|10
1642624370000|2022-01-19 20:32:50|16643.8|16523.8|16646.43|16526.43|16646.43|16526.43|16643.8|16523.8|10
1642624380000|2022-01-19 20:33:00|16646.25|16526.25|16644.06|16524.06|16646.25|16526.25|16644.06|16524.06|10
1642624390000|2022-01-19 20:33:10|16644.56|16524.56|16647.22|16527.22|16647.46|16527.46|16644.18|16524.18|10
1642624400000|2022-01-19 20:33:20|16647.8|16527.8|16650.08|16530.08|16650.57|16530.57|16647.8|16527.8|10
1642624410000|2022-01-19 20:33:30|16650.34|16530.34|16651.7|16531.7|16651.79|16531.79|16650.34|16530.34|10
1642624420000|2022-01-19 20:33:40|16652.38|16532.38|16652.82|16532.82|16652.87|16532.87|16651.83|16531.83|10
1642624430000|2022-01-19 20:33:50|16652.92|16532.92|16654.25|16534.25|16654.28|16534.28|16652.9|16532.9|9
1642624440000|2022-01-19 20:34:00|16654.57|16534.57|16651.97|16531.97|16654.57|16534.57|16651.97|16531.97|10
1642624450000|2022-01-19 20:34:10|16651.76|16531.76|16650.95|16530.95|16651.81|16531.81|16650.81|16530.81|10
1642624460000|2022-01-19 20:34:20|16650.55|16530.55|16647.15|16527.15|16650.55|16530.55|16647.15|16527.15|10
1642624470000|2022-01-19 20:34:30|16647.2|16527.2|16651.53|16531.53|16651.53|16531.53|16647.12|16527.12|10
1642624480000|2022-01-19 20:34:40|16652.11|16532.11|16653.45|16533.45|16653.45|16533.45|16652.11|16532.11|10
1642624490000|2022-01-19 20:34:50|16653.52|16533.52|16654.14|16534.14|16654.31|16534.31|16653.52|16533.52|10
1642624500000|2022-01-19 20:35:00|16653.6|16533.6|16653.91|16533.91|16654.02|16534.02|16653.39|16533.39|10
1642624510000|2022-01-19 20:35:10|16654.11|16534.11|16650.83|16530.83|16654.11|16534.11|16650.83|16530.83|10
1642624520000|2022-01-19 20:35:20|16650.92|16530.92|16648.41|16528.41|16650.92|16530.92|16648.41|16528.41|10
1642624530000|2022-01-19 20:35:30|16648.47|16528.47|16646.22|16526.22|16648.47|16528.47|16646.22|16526.22|10
1642624540000|2022-01-19 20:35:40|16646.33|16526.33|16646.01|16526.01|16646.49|16526.49|16645.83|16525.83|10
1642624550000|2022-01-19 20:35:50|16645.99|16525.99|16646.44|16526.44|16646.44|16526.44|16645.57|16525.57|10
1642624560000|2022-01-19 20:36:00|16647.17|16527.17|16649.19|16529.19|16649.19|16529.19|16647.09|16527.09|10
1642624570000|2022-01-19 20:36:10|16649.69|16529.69|16655.3|16535.3|16655.3|16535.3|16649.69|16529.69|10
1642624580000|2022-01-19 20:36:20|16655.02|16535.02|16657.88|16537.88|16657.88|16537.88|16655.02|16535.02|9
1642624590000|2022-01-19 20:36:30|16658.88|16538.88|16661.41|16541.41|16661.79|16541.79|16658.86|16538.86|9
1642624600000|2022-01-19 20:36:40|16661.28|16541.28|16662.76|16542.76|16662.79|16542.79|16661.28|16541.28|10
1642624610000|2022-01-19 20:36:50|16662.35|16542.35|16661.9|16541.9|16662.35|16542.35|16661.89|16541.89|9
1642624620000|2022-01-19 20:37:00|16661.62|16541.62|16663.01|16543.01|16663.71|16543.71|16661.62|16541.62|9
1642624630000|2022-01-19 20:37:10|16662.92|16542.92|16664.88|16544.88|16665.16|16545.16|16662.92|16542.92|10
1642624640000|2022-01-19 20:37:20|16665.53|16545.53|16663.65|16543.65|16666.24|16546.24|16663.65|16543.65|10
1642624650000|2022-01-19 20:37:30|16663.82|16543.82|16663.47|16543.47|16663.96|16543.96|16663.13|16543.13|10
1642624660000|2022-01-19 20:37:40|16663.59|16543.59|16663.99|16543.99|16664.07|16544.07|16663.04|16543.04|10
1642624670000|2022-01-19 20:37:50|16663.98|16543.98|16663.18|16543.18|16664.06|16544.06|16662.85|16542.85|10
1642624680000|2022-01-19 20:38:00|16663.52|16543.52|16663.33|16543.33|16663.88|16543.88|16662.83|16542.83|10
1642624690000|2022-01-19 20:38:10|16663.21|16543.21|16660.48|16540.48|16663.21|16543.21|16660.46|16540.46|10
1642624700000|2022-01-19 20:38:20|16660.2|16540.2|16658.93|16538.93|16660.41|16540.41|16658.93|16538.93|10
1642624710000|2022-01-19 20:38:30|16659.05|16539.05|16658.44|16538.44|16659.16|16539.16|16658.38|16538.38|10
1642624720000|2022-01-19 20:38:40|16657.9|16537.9|16654.75|16534.75|16657.9|16537.9|16654.75|16534.75|10
1642624730000|2022-01-19 20:38:50|16653.32|16533.32|16650.04|16530.04|16653.32|16533.32|16649.12|16529.12|10
1642624740000|2022-01-19 20:39:00|16649.96|16529.96|16650.32|16530.32|16650.65|16530.65|16649.38|16529.38|10
1642624750000|2022-01-19 20:39:10|16650.39|16530.39|16651.44|16531.44|16651.44|16531.44|16649.75|16529.75|10
1642624760000|2022-01-19 20:39:20|16650.16|16530.16|16647.49|16527.49|16650.21|16530.21|16647.49|16527.49|9
1642624770000|2022-01-19 20:39:30|16646.13|16526.13|16644.95|16524.95|16646.13|16526.13|16644.61|16524.61|10
1642624780000|2022-01-19 20:39:40|16644.58|16524.58|16645.76|16525.76|16645.76|16525.76|16644.58|16524.58|10
1642624790000|2022-01-19 20:39:50|16646.36|16526.36|16647.09|16527.09|16647.09|16527.09|16646.19|16526.19|7
1642624800000|2022-01-19 20:40:00|16647.05|16527.05|16649.54|16529.54|16649.92|16529.92|16647.05|16527.05|10
1642624810000|2022-01-19 20:40:10|16649.46|16529.46|16645.68|16525.68|16649.46|16529.46|16645.53|16525.53|9
1642624820000|2022-01-19 20:40:20|16643.6|16523.6|16639.17|16519.17|16643.6|16523.6|16639.17|16519.17|9
1642624830000|2022-01-19 20:40:30|16638.74|16518.74|16637.15|16517.15|16638.74|16518.74|16637.15|16517.15|10
1642624840000|2022-01-19 20:40:40|16636.75|16516.75|16635.26|16515.26|16636.75|16516.75|16635.03|16515.03|10
1642624850000|2022-01-19 20:40:50|16635.21|16515.21|16636.01|16516.01|16636.38|16516.38|16635.21|16515.21|10
1642624860000|2022-01-19 20:41:00|16635.79|16515.79|16635.66|16515.66|16636.5|16516.5|16635.38|16515.38|10
1642624870000|2022-01-19 20:41:10|16635.04|16515.04|16638.51|16518.51|16638.51|16518.51|16635.02|16515.02|10
1642624880000|2022-01-19 20:41:20|16638.95|16518.95|16643.12|16523.12|16643.88|16523.88|16638.95|16518.95|10
1642624890000|2022-01-19 20:41:30|16643.74|16523.74|16645.55|16525.55|16645.55|16525.55|16643.74|16523.74|10
1642624900000|2022-01-19 20:41:40|16645.45|16525.45|16646.64|16526.64|16646.9|16526.9|16645.12|16525.12|10
1642624910000|2022-01-19 20:41:50|16646.76|16526.76|16649.26|16529.26|16649.26|16529.26|16646.72|16526.72|9
1642624920000|2022-01-19 20:42:00|16649.18|16529.18|16651.9|16531.9|16651.9|16531.9|16649.18|16529.18|10
1642624930000|2022-01-19 20:42:10|16652.11|16532.11|16654.44|16534.44|16654.76|16534.76|16651.22|16531.22|10
1642624940000|2022-01-19 20:42:20|16653.53|16533.53|16655.02|16535.02|16655.02|16535.02|16653.53|16533.53|10
1642624950000|2022-01-19 20:42:30|16655.99|16535.99|16659.5|16539.5|16659.5|16539.5|16655.99|16535.99|10
1642624960000|2022-01-19 20:42:40|16659.38|16539.38|16660.17|16540.17|16660.17|16540.17|16658.82|16538.82|10
1642624970000|2022-01-19 20:42:50|16660.23|16540.23|16656.87|16536.87|16660.23|16540.23|16656.87|16536.87|10
1642624980000|2022-01-19 20:43:00|16656.69|16536.69|16655.76|16535.76|16656.69|16536.69|16655.17|16535.17|10
1642624990000|2022-01-19 20:43:10|16654.93|16534.93|16654.3|16534.3|16654.93|16534.93|16653.87|16533.87|10
1642625000000|2022-01-19 20:43:20|16654.45|16534.45|16654.48|16534.48|16654.48|16534.48|16653.66|16533.66|10
1642625010000|2022-01-19 20:43:30|16654.79|16534.79|16655.69|16535.69|16656.12|16536.12|16654.66|16534.66|10
1642625020000|2022-01-19 20:43:40|16655.82|16535.82|16659.3|16539.3|16659.3|16539.3|16655.82|16535.82|9
1642625030000|2022-01-19 20:43:50|16659.52|16539.52|16661.68|16541.68|16661.68|16541.68|16659.52|16539.52|9
1642625040000|2022-01-19 20:44:00|16661.9|16541.9|16664.8|16544.8|16664.93|16544.93|16661.9|16541.9|10
1642625050000|2022-01-19 20:44:10|16665.35|16545.35|16670.16|16550.16|16670.16|16550.16|16665.35|16545.35|10
1642625060000|2022-01-19 20:44:20|16670.29|16550.29|16671.32|16551.32|16671.32|16551.32|16669.69|16549.69|10
1642625070000|2022-01-19 20:44:30|16671.22|16551.22|16671.94|16551.94|16672.07|16552.07|16670.73|16550.73|10
1642625080000|2022-01-19 20:44:40|16672|16552|16671.33|16551.33|16672.74|16552.74|16670.7|16550.7|10
1642625090000|2022-01-19 20:44:50|16671.62|16551.62|16670.15|16550.15|16671.62|16551.62|16669.94|16549.94|10
1642625100000|2022-01-19 20:45:00|16670.23|16550.23|16669.07|16549.07|16670.23|16550.23|16669.07|16549.07|10
1642625110000|2022-01-19 20:45:10|16668.92|16548.92|16667.15|16547.15|16668.92|16548.92|16667.08|16547.08|10
1642625120000|2022-01-19 20:45:20|16666.65|16546.65|16661.04|16541.04|16666.65|16546.65|16661.04|16541.04|10
1642625130000|2022-01-19 20:45:30|16659.39|16539.39|16646.26|16526.26|16659.39|16539.39|16646.26|16526.26|10
1642625140000|2022-01-19 20:45:40|16644.89|16524.89|16643.67|16523.67|16645.29|16525.29|16643.27|16523.27|10
1642625150000|2022-01-19 20:45:50|16643.36|16523.36|16647.71|16527.71|16647.71|16527.71|16643.36|16523.36|10
1642625160000|2022-01-19 20:46:00|16648.22|16528.22|16651.75|16531.75|16651.75|16531.75|16648.22|16528.22|10
1642625170000|2022-01-19 20:46:10|16651.66|16531.66|16649.02|16529.02|16651.87|16531.87|16649.02|16529.02|10
1642625180000|2022-01-19 20:46:20|16649.31|16529.31|16650.98|16530.98|16650.98|16530.98|16649.31|16529.31|9
1642625190000|2022-01-19 20:46:30|16651.14|16531.14|16652.64|16532.64|16653.03|16533.03|16651.14|16531.14|10
1642625200000|2022-01-19 20:46:40|16653.61|16533.61|16656.6|16536.6|16656.8|16536.8|16653.25|16533.25|10
1642625210000|2022-01-19 20:46:50|16656.54|16536.54|16654.8|16534.8|16656.54|16536.54|16654.7|16534.7|10
1642625220000|2022-01-19 20:47:00|16654.57|16534.57|16656.57|16536.57|16656.57|16536.57|16654.42|16534.42|9
1642625230000|2022-01-19 20:47:10|16657.04|16537.04|16659.01|16539.01|16659.73|16539.73|16657.04|16537.04|10
1642625240000|2022-01-19 20:47:20|16659.09|16539.09|16663.77|16543.77|16663.77|16543.77|16659.09|16539.09|10
1642625250000|2022-01-19 20:47:30|16663.79|16543.79|16664.18|16544.18|16664.18|16544.18|16663.69|16543.69|10
1642625260000|2022-01-19 20:47:40|16663.81|16543.81|16664.26|16544.26|16664.55|16544.55|16663.41|16543.41|10
1642625270000|2022-01-19 20:47:50|16664.23|16544.23|16667.06|16547.06|16667.06|16547.06|16664.23|16544.23|10
1642625280000|2022-01-19 20:48:00|16667.19|16547.19|16667.07|16547.07|16667.42|16547.42|16666.82|16546.82|10
1642625290000|2022-01-19 20:48:10|16666.97|16546.97|16667.2|16547.2|16667.54|16547.54|16665.97|16545.97|10
1642625300000|2022-01-19 20:48:20|16667.22|16547.22|16668.79|16548.79|16668.79|16548.79|16667.22|16547.22|9
1642625310000|2022-01-19 20:48:30|16668.74|16548.74|16668.08|16548.08|16668.77|16548.77|16667.47|16547.47|10
1642625320000|2022-01-19 20:48:40|16667.56|16547.56|16664.94|16544.94|16667.56|16547.56|16664.94|16544.94|10
1642625330000|2022-01-19 20:48:50|16664.6|16544.6|16666.18|16546.18|16666.18|16546.18|16664.32|16544.32|8
1642625340000|2022-01-19 20:49:00|16666.04|16546.04|16664.8|16544.8|16666.23|16546.23|16664.8|16544.8|9
1642625350000|2022-01-19 20:49:10|16664.7|16544.7|16663.23|16543.23|16664.7|16544.7|16663.06|16543.06|10
1642625360000|2022-01-19 20:49:20|16663.09|16543.09|16662.04|16542.04|16663.09|16543.09|16661.8|16541.8|10
1642625370000|2022-01-19 20:49:30|16662.12|16542.12|16661.77|16541.77|16662.68|16542.68|16661.77|16541.77|10
1642625380000|2022-01-19 20:49:40|16662.53|16542.53|16660.5|16540.5|16662.53|16542.53|16660.5|16540.5|9
1642625390000|2022-01-19 20:49:50|16660.33|16540.33|16658.85|16538.85|16660.33|16540.33|16658.85|16538.85|9
1642625400000|2022-01-19 20:50:00|16658.47|16538.47|16652.03|16532.03|16658.62|16538.62|16652.03|16532.03|10
1642625410000|2022-01-19 20:50:10|16650.78|16530.78|16647.36|16527.36|16650.78|16530.78|16647.36|16527.36|9
1642625420000|2022-01-19 20:50:20|16647.23|16527.23|16647.53|16527.53|16647.53|16527.53|16646.99|16526.99|9
1642625430000|2022-01-19 20:50:30|16647.59|16527.59|16646.15|16526.15|16647.59|16527.59|16646.15|16526.15|10
1642625440000|2022-01-19 20:50:40|16644.49|16524.49|16639.94|16519.94|16644.49|16524.49|16639.94|16519.94|10
1642625450000|2022-01-19 20:50:50|16639.01|16519.01|16631.98|16511.98|16639.01|16519.01|16631.29|16511.29|10
1642625460000|2022-01-19 20:51:00|16631.8|16511.8|16632.7|16512.7|16632.7|16512.7|16630.89|16510.89|9
1642625470000|2022-01-19 20:51:10|16632.73|16512.73|16631.67|16511.67|16633.2|16513.2|16631.67|16511.67|10
1642625480000|2022-01-19 20:51:20|16631.89|16511.89|16631.05|16511.05|16631.89|16511.89|16630.93|16510.93|9
1642625490000|2022-01-19 20:51:30|16630.51|16510.51|16631.99|16511.99|16632.15|16512.15|16630.51|16510.51|9
1642625500000|2022-01-19 20:51:40|16631.7|16511.7|16632.7|16512.7|16633.02|16513.02|16631.7|16511.7|9
1642625510000|2022-01-19 20:51:50|16632.54|16512.54|16633.04|16513.04|16633.04|16513.04|16631.77|16511.77|10
1642625520000|2022-01-19 20:52:00|16632.96|16512.96|16633.47|16513.47|16633.47|16513.47|16632.96|16512.96|9
1642625530000|2022-01-19 20:52:10|16633.59|16513.59|16631.88|16511.88|16634.15|16514.15|16631.88|16511.88|10
1642625540000|2022-01-19 20:52:20|16631.38|16511.38|16631.82|16511.82|16632.04|16512.04|16631.38|16511.38|10
1642625550000|2022-01-19 20:52:30|16632.12|16512.12|16632.06|16512.06|16632.45|16512.45|16631.54|16511.54|10
1642625560000|2022-01-19 20:52:40|16632.17|16512.17|16631.23|16511.23|16632.17|16512.17|16630.7|16510.7|9
1642625570000|2022-01-19 20:52:50|16630.77|16510.77|16631.25|16511.25|16631.25|16511.25|16630.63|16510.63|10
1642625580000|2022-01-19 20:53:00|16631.31|16511.31|16630.03|16510.03|16631.37|16511.37|16630.03|16510.03|10
1642625590000|2022-01-19 20:53:10|16630.15|16510.15|16627.56|16507.56|16630.15|16510.15|16627.56|16507.56|10
1642625600000|2022-01-19 20:53:20|16627.32|16507.32|16623.84|16503.84|16627.32|16507.32|16623.72|16503.72|10
1642625610000|2022-01-19 20:53:30|16623.57|16503.57|16619.87|16499.87|16623.57|16503.57|16619.83|16499.83|10
1642625620000|2022-01-19 20:53:40|16619.55|16499.55|16618.96|16498.96|16619.62|16499.62|16618.74|16498.74|10
1642625630000|2022-01-19 20:53:50|16618.94|16498.94|16612.41|16492.41|16618.94|16498.94|16612.15|16492.15|10
1642625640000|2022-01-19 20:54:00|16611.92|16491.92|16609.65|16489.65|16611.92|16491.92|16609.52|16489.52|10
1642625650000|2022-01-19 20:54:10|16609.08|16489.08|16608.87|16488.87|16609.51|16489.51|16608.87|16488.87|9
1642625660000|2022-01-19 20:54:20|16608.62|16488.62|16610.31|16490.31|16610.31|16490.31|16608.58|16488.58|10
1642625670000|2022-01-19 20:54:30|16610.25|16490.25|16612.21|16492.21|16612.21|16492.21|16610.25|16490.25|10
1642625680000|2022-01-19 20:54:40|16612.54|16492.54|16608.4|16488.4|16612.54|16492.54|16608.4|16488.4|10
1642625690000|2022-01-19 20:54:50|16608.07|16488.07|16606.02|16486.02|16608.07|16488.07|16606.02|16486.02|10
1642625700000|2022-01-19 20:55:00|16605.72|16485.72|16606.41|16486.41|16606.41|16486.41|16604.87|16484.87|10
1642625710000|2022-01-19 20:55:10|16606.78|16486.78|16605.78|16485.78|16607.58|16487.58|16605.13|16485.13|10
1642625720000|2022-01-19 20:55:20|16605.84|16485.84|16604.53|16484.53|16605.84|16485.84|16604.31|16484.31|10
1642625730000|2022-01-19 20:55:30|16604.73|16484.73|16605.53|16485.53|16606.19|16486.19|16604.73|16484.73|10
1642625740000|2022-01-19 20:55:40|16604.99|16484.99|16601.8|16481.8|16605.03|16485.03|16601.8|16481.8|10
1642625750000|2022-01-19 20:55:50|16601.87|16481.87|16596.96|16476.96|16601.87|16481.87|16596.96|16476.96|10
1642625760000|2022-01-19 20:56:00|16596.17|16476.17|16593.98|16473.98|16596.17|16476.17|16593.98|16473.98|10
1642625770000|2022-01-19 20:56:10|16594.13|16474.13|16589.84|16469.84|16594.88|16474.88|16589.84|16469.84|10
1642625780000|2022-01-19 20:56:20|16589.1|16469.1|16587.52|16467.52|16589.1|16469.1|16587.52|16467.52|10
1642625790000|2022-01-19 20:56:30|16587.38|16467.38|16586.56|16466.56|16587.47|16467.47|16586.17|16466.17|10
1642625800000|2022-01-19 20:56:40|16585.96|16465.96|16585.09|16465.09|16585.96|16465.96|16585.09|16465.09|10
1642625810000|2022-01-19 20:56:50|16585|16465|16583.42|16463.42|16585.22|16465.22|16583.42|16463.42|10
1642625820000|2022-01-19 20:57:00|16583.55|16463.55|16584.29|16464.29|16584.38|16464.38|16582.32|16462.32|10
1642625830000|2022-01-19 20:57:10|16583.94|16463.94|16588.96|16468.96|16589.08|16469.08|16583.94|16463.94|10
1642625840000|2022-01-19 20:57:20|16589.46|16469.46|16589.72|16469.72|16589.83|16469.83|16588.68|16468.68|10
1642625850000|2022-01-19 20:57:30|16590.37|16470.37|16590.67|16470.67|16591.07|16471.07|16590.3|16470.3|10
1642625860000|2022-01-19 20:57:40|16590.69|16470.69|16591.34|16471.34|16591.47|16471.47|16590.48|16470.48|9
1642625870000|2022-01-19 20:57:50|16591.47|16471.47|16592.49|16472.49|16592.49|16472.49|16591.4|16471.4|10
1642625880000|2022-01-19 20:58:00|16592.39|16472.39|16591.81|16471.81|16592.39|16472.39|16591.37|16471.37|9
1642625890000|2022-01-19 20:58:10|16592.08|16472.08|16586.97|16466.97|16592.08|16472.08|16586.97|16466.97|10
1642625900000|2022-01-19 20:58:20|16587.2|16467.2|16585.9|16465.9|16587.2|16467.2|16585.79|16465.79|10
1642625910000|2022-01-19 20:58:30|16586.23|16466.23|16588.65|16468.65|16588.65|16468.65|16586.18|16466.18|10
1642625920000|2022-01-19 20:58:40|16588.35|16468.35|16590.04|16470.04|16590.13|16470.13|16588.35|16468.35|10
1642625930000|2022-01-19 20:58:50|16590.02|16470.02|16591.35|16471.35|16591.43|16471.43|16590.02|16470.02|10
1642625940000|2022-01-19 20:59:00|16592.22|16472.22|16594.4|16474.4|16594.4|16474.4|16592.22|16472.22|10
1642625950000|2022-01-19 20:59:10|16594.67|16474.67|16597.55|16477.55|16597.55|16477.55|16594.67|16474.67|10
1642625960000|2022-01-19 20:59:20|16597.78|16477.78|16598.32|16478.32|16598.79|16478.79|16597.44|16477.44|10
1642625970000|2022-01-19 20:59:30|16598.03|16478.03|16598.11|16478.11|16598.38|16478.38|16597.44|16477.44|10
1642625980000|2022-01-19 20:59:40|16598.28|16478.28|16599.74|16479.74|16599.74|16479.74|16598.28|16478.28|10
1642625990000|2022-01-19 20:59:50|16599.93|16479.93|16602.79|16482.79|16603.1|16483.1|16599.93|16479.93|10
1642626000000|2022-01-19 21:00:00|16603.15|16483.15|16616.83|16496.83|16616.83|16496.83|16603.15|16483.15|10
1642626010000|2022-01-19 21:00:10|16617.51|16497.51|16648.94|16528.94|16648.94|16528.94|16617.51|16497.51|10
1642626020000|2022-01-19 21:00:20|16651.44|16531.44|16668.81|16548.81|16668.81|16548.81|16651.44|16531.44|10
1642626030000|2022-01-19 21:00:30|16667.33|16547.33|16663.45|16543.45|16667.33|16547.33|16663.45|16543.45|10
1642626040000|2022-01-19 21:00:40|16663.36|16543.36|16662.07|16542.07|16663.36|16543.36|16661.58|16541.58|10
1642626050000|2022-01-19 21:00:50|16662.3|16542.3|16667.34|16547.34|16667.34|16547.34|16662.26|16542.26|10
1642626060000|2022-01-19 21:01:00|16667.33|16547.33|16672.49|16552.49|16672.69|16552.69|16667.33|16547.33|10
1642626070000|2022-01-19 21:01:10|16671.91|16551.91|16672.86|16552.86|16672.86|16552.86|16671.54|16551.54|9
1642626080000|2022-01-19 21:01:20|16676.91|16556.91|16681.3|16561.3|16683.04|16563.04|16676.91|16556.91|10
1642626090000|2022-01-19 21:01:30|16681.14|16561.14|16672.08|16552.08|16681.42|16561.42|16672.08|16552.08|10
1642626100000|2022-01-19 21:01:40|16671.29|16551.29|16669.13|16549.13|16671.29|16551.29|16669.13|16549.13|10
1642626110000|2022-01-19 21:01:50|16668.12|16548.12|16665.77|16545.77|16668.12|16548.12|16664.47|16544.47|9
1642626120000|2022-01-19 21:02:00|16666.02|16546.02|16669.31|16549.31|16669.56|16549.56|16665.86|16545.86|10
1642626130000|2022-01-19 21:02:10|16670.17|16550.17|16666.82|16546.82|16670.43|16550.43|16666.82|16546.82|10
1642626140000|2022-01-19 21:02:20|16666.97|16546.97|16665.2|16545.2|16667.2|16547.2|16665.2|16545.2|10
1642626150000|2022-01-19 21:02:30|16665.08|16545.08|16665.09|16545.09|16668.25|16548.25|16665.08|16545.08|10
1642626160000|2022-01-19 21:02:40|16664.81|16544.81|16656.92|16536.92|16664.81|16544.81|16656.8|16536.8|10
1642626170000|2022-01-19 21:02:50|16655.05|16535.05|16651.95|16531.95|16655.08|16535.08|16651.95|16531.95|10
1642626180000|2022-01-19 21:03:00|16651.93|16531.93|16648.51|16528.51|16651.93|16531.93|16648.51|16528.51|10
1642626190000|2022-01-19 21:03:10|16647.64|16527.64|16645.55|16525.55|16647.64|16527.64|16644.84|16524.84|10
1642626200000|2022-01-19 21:03:20|16645.23|16525.23|16646.62|16526.62|16647.08|16527.08|16645.23|16525.23|10
1642626210000|2022-01-19 21:03:30|16646.74|16526.74|16644.35|16524.35|16646.74|16526.74|16644.35|16524.35|10
1642626220000|2022-01-19 21:03:40|16644.18|16524.18|16645.41|16525.41|16645.92|16525.92|16644.18|16524.18|10
1642626230000|2022-01-19 21:03:50|16645.64|16525.64|16644.59|16524.59|16645.69|16525.69|16644.54|16524.54|10
1642626240000|2022-01-19 21:04:00|16643.47|16523.47|16644.07|16524.07|16644.07|16524.07|16643.05|16523.05|10
1642626250000|2022-01-19 21:04:10|16643.61|16523.61|16641.31|16521.31|16643.99|16523.99|16641.31|16521.31|10
1642626260000|2022-01-19 21:04:20|16640.66|16520.66|16641.41|16521.41|16641.41|16521.41|16640.25|16520.25|10
1642626270000|2022-01-19 21:04:30|16641.54|16521.54|16644.13|16524.13|16644.4|16524.4|16641.06|16521.06|10
1642626280000|2022-01-19 21:04:40|16644.22|16524.22|16645.02|16525.02|16645.8|16525.8|16644.22|16524.22|10
1642626290000|2022-01-19 21:04:50|16645.43|16525.43|16645.91|16525.91|16645.91|16525.91|16644.88|16524.88|10
1642626300000|2022-01-19 21:05:00|16645.5|16525.5|16648.29|16528.29|16648.29|16528.29|16645.34|16525.34|10
1642626310000|2022-01-19 21:05:10|16648.21|16528.21|16650.32|16530.32|16650.42|16530.42|16648.21|16528.21|9
1642626320000|2022-01-19 21:05:20|16650.27|16530.27|16656.16|16536.16|16656.16|16536.16|16650.27|16530.27|10
1642626330000|2022-01-19 21:05:30|16656.26|16536.26|16659.3|16539.3|16659.87|16539.87|16656.26|16536.26|10
1642626340000|2022-01-19 21:05:40|16659.09|16539.09|16657.88|16537.88|16659.85|16539.85|16657.88|16537.88|10
1642626350000|2022-01-19 21:05:50|16657.79|16537.79|16657.09|16537.09|16657.95|16537.95|16657.09|16537.09|10
1642626360000|2022-01-19 21:06:00|16657.74|16537.74|16659.86|16539.86|16659.86|16539.86|16657.22|16537.22|9
1642626370000|2022-01-19 21:06:10|16659.95|16539.95|16660.51|16540.51|16660.51|16540.51|16659.41|16539.41|10
1642626380000|2022-01-19 21:06:20|16659.89|16539.89|16660.79|16540.79|16660.79|16540.79|16659.74|16539.74|10
1642626390000|2022-01-19 21:06:30|16660.9|16540.9|16661.43|16541.43|16661.43|16541.43|16660.6|16540.6|10
1642626400000|2022-01-19 21:06:40|16661.36|16541.36|16662.34|16542.34|16662.34|16542.34|16661.07|16541.07|10
1642626410000|2022-01-19 21:06:50|16662.44|16542.44|16663.88|16543.88|16664.05|16544.05|16662.44|16542.44|10
1642626420000|2022-01-19 21:07:00|16663.92|16543.92|16665.14|16545.14|16665.14|16545.14|16663.92|16543.92|10
1642626430000|2022-01-19 21:07:10|16665.25|16545.25|16666.76|16546.76|16666.76|16546.76|16665.25|16545.25|10
1642626440000|2022-01-19 21:07:20|16667.59|16547.59|16669.8|16549.8|16669.8|16549.8|16667.52|16547.52|10
1642626450000|2022-01-19 21:07:30|16670.14|16550.14|16678.1|16558.1|16678.1|16558.1|16670.14|16550.14|10
1642626460000|2022-01-19 21:07:40|16678.63|16558.63|16680.81|16560.81|16680.85|16560.85|16678.63|16558.63|10
1642626470000|2022-01-19 21:07:50|16681.95|16561.95|16683.25|16563.25|16683.25|16563.25|16681.95|16561.95|10
1642626480000|2022-01-19 21:08:00|16683.53|16563.53|16682.72|16562.72|16684.49|16564.49|16682.72|16562.72|10
1642626490000|2022-01-19 21:08:10|16682.84|16562.84|16687.62|16567.62|16687.62|16567.62|16682.84|16562.84|10
1642626500000|2022-01-19 21:08:20|16688.64|16568.64|16689.69|16569.69|16690|16570|16688.64|16568.64|10
1642626510000|2022-01-19 21:08:30|16689.23|16569.23|16692.73|16572.73|16692.73|16572.73|16689.19|16569.19|10
1642626520000|2022-01-19 21:08:40|16693.43|16573.43|16693.24|16573.24|16693.91|16573.91|16692.71|16572.71|10
1642626530000|2022-01-19 21:08:50|16694.6|16574.6|16692.03|16572.03|16695.48|16575.48|16692.03|16572.03|10
1642626540000|2022-01-19 21:09:00|16691.75|16571.75|16688.49|16568.49|16691.75|16571.75|16688.49|16568.49|10
1642626550000|2022-01-19 21:09:10|16688.52|16568.52|16685.83|16565.83|16688.63|16568.63|16685.83|16565.83|10
1642626560000|2022-01-19 21:09:20|16685.48|16565.48|16683.36|16563.36|16686.94|16566.94|16683.36|16563.36|10
1642626570000|2022-01-19 21:09:30|16683.07|16563.07|16682.8|16562.8|16683.13|16563.13|16682.74|16562.74|10
1642626580000|2022-01-19 21:09:40|16682.91|16562.91|16682.33|16562.33|16684.05|16564.05|16681.93|16561.93|10
1642626590000|2022-01-19 21:09:50|16682.1|16562.1|16683.37|16563.37|16683.83|16563.83|16682.1|16562.1|10
1642626600000|2022-01-19 21:10:00|16683.17|16563.17|16683.4|16563.4|16683.4|16563.4|16682.52|16562.52|10
1642626610000|2022-01-19 21:10:10|16683.43|16563.43|16683.19|16563.19|16684.38|16564.38|16683.19|16563.19|9
1642626620000|2022-01-19 21:10:20|16683.24|16563.24|16679.27|16559.27|16683.24|16563.24|16679.27|16559.27|10
1642626630000|2022-01-19 21:10:30|16678.62|16558.62|16676.99|16556.99|16678.62|16558.62|16676.99|16556.99|10
1642626640000|2022-01-19 21:10:40|16676.94|16556.94|16679.52|16559.52|16679.52|16559.52|16676.92|16556.92|10
1642626650000|2022-01-19 21:10:50|16679.85|16559.85|16680.04|16560.04|16680.18|16560.18|16679.68|16559.68|10
1642626660000|2022-01-19 21:11:00|16679.32|16559.32|16678.01|16558.01|16679.52|16559.52|16677.64|16557.64|10
1642626670000|2022-01-19 21:11:10|16677.99|16557.99|16676.1|16556.1|16678.38|16558.38|16676.1|16556.1|10
1642626680000|2022-01-19 21:11:20|16676.06|16556.06|16675.74|16555.74|16676.44|16556.44|16675.66|16555.66|10
1642626690000|2022-01-19 21:11:30|16676.05|16556.05|16675.26|16555.26|16676.38|16556.38|16675.26|16555.26|10
1642626700000|2022-01-19 21:11:40|16674.79|16554.79|16674.14|16554.14|16674.79|16554.79|16673.88|16553.88|10
1642626710000|2022-01-19 21:11:50|16674.34|16554.34|16678.46|16558.46|16678.46|16558.46|16674.1|16554.1|10
1642626720000|2022-01-19 21:12:00|16678.22|16558.22|16676.99|16556.99|16678.22|16558.22|16676.92|16556.92|10
1642626730000|2022-01-19 21:12:10|16676.95|16556.95|16675.3|16555.3|16676.95|16556.95|16675.18|16555.18|10
1642626740000|2022-01-19 21:12:20|16675.27|16555.27|16673.78|16553.78|16675.27|16555.27|16673.15|16553.15|9
1642626750000|2022-01-19 21:12:30|16672.94|16552.94|16674.43|16554.43|16674.43|16554.43|16672.94|16552.94|10
1642626760000|2022-01-19 21:12:40|16673.98|16553.98|16675.51|16555.51|16675.51|16555.51|16673.98|16553.98|10
1642626770000|2022-01-19 21:12:50|16674.97|16554.97|16674.05|16554.05|16674.97|16554.97|16673.74|16553.74|10
1642626780000|2022-01-19 21:13:00|16672.66|16552.66|16671.34|16551.34|16672.66|16552.66|16671.34|16551.34|10
1642626790000|2022-01-19 21:13:10|16671.26|16551.26|16672.2|16552.2|16672.2|16552.2|16671.26|16551.26|10
1642626800000|2022-01-19 21:13:20|16672.52|16552.52|16680.18|16560.18|16680.18|16560.18|16672.52|16552.52|10
1642626810000|2022-01-19 21:13:30|16680.69|16560.69|16685.96|16565.96|16685.96|16565.96|16680.69|16560.69|10
1642626820000|2022-01-19 21:13:40|16686.01|16566.01|16684.6|16564.6|16686.3|16566.3|16684.6|16564.6|10
1642626830000|2022-01-19 21:13:50|16685.25|16565.25|16684.24|16564.24|16685.25|16565.25|16683.65|16563.65|10
1642626840000|2022-01-19 21:14:00|16683.57|16563.57|16683.75|16563.75|16684.16|16564.16|16683.29|16563.29|9
1642626850000|2022-01-19 21:14:10|16685.25|16565.25|16686.47|16566.47|16686.87|16566.87|16685.05|16565.05|10
1642626860000|2022-01-19 21:14:20|16686.75|16566.75|16686.97|16566.97|16687.1|16567.1|16686.59|16566.59|9
1642626870000|2022-01-19 21:14:30|16686.89|16566.89|16686.52|16566.52|16686.89|16566.89|16686.15|16566.15|10
1642626880000|2022-01-19 21:14:40|16686.27|16566.27|16683.06|16563.06|16686.65|16566.65|16683.06|16563.06|10
1642626890000|2022-01-19 21:14:50|16682.49|16562.49|16680.92|16560.92|16683.47|16563.47|16680.92|16560.92|10
1642626900000|2022-01-19 21:15:00|16680.94|16560.94|16680.06|16560.06|16680.94|16560.94|16679.74|16559.74|10
1642626910000|2022-01-19 21:15:10|16679.19|16559.19|16681.85|16561.85|16681.85|16561.85|16679.19|16559.19|10
1642626920000|2022-01-19 21:15:20|16682.34|16562.34|16682.96|16562.96|16683.17|16563.17|16682.16|16562.16|10
1642626930000|2022-01-19 21:15:30|16683|16563|16682.74|16562.74|16683.24|16563.24|16682.15|16562.15|10
1642626940000|2022-01-19 21:15:40|16682.68|16562.68|16684.31|16564.31|16684.94|16564.94|16682.68|16562.68|10
1642626950000|2022-01-19 21:15:50|16683.96|16563.96|16683.81|16563.81|16684.23|16564.23|16683.58|16563.58|10
1642626960000|2022-01-19 21:16:00|16683.84|16563.84|16681.89|16561.89|16683.84|16563.84|16681.89|16561.89|10
1642626970000|2022-01-19 21:16:10|16681.95|16561.95|16677.58|16557.58|16681.95|16561.95|16677.58|16557.58|10
1642626980000|2022-01-19 21:16:20|16678.17|16558.17|16675.43|16555.43|16678.17|16558.17|16675.43|16555.43|10
1642626990000|2022-01-19 21:16:30|16675.9|16555.9|16675.41|16555.41|16676.35|16556.35|16675.16|16555.16|10
1642627000000|2022-01-19 21:16:40|16675.4|16555.4|16674.59|16554.59|16675.4|16555.4|16674.59|16554.59|9
1642627010000|2022-01-19 21:16:50|16674.66|16554.66|16673.05|16553.05|16674.66|16554.66|16673.05|16553.05|10
1642627020000|2022-01-19 21:17:00|16672.87|16552.87|16673.04|16553.04|16673.19|16553.19|16672.87|16552.87|10
1642627030000|2022-01-19 21:17:10|16672.88|16552.88|16669.53|16549.53|16672.94|16552.94|16669.53|16549.53|10
1642627040000|2022-01-19 21:17:20|16669.78|16549.78|16669.91|16549.91|16670.22|16550.22|16669.11|16549.11|10
1642627050000|2022-01-19 21:17:30|16670.12|16550.12|16673.81|16553.81|16673.81|16553.81|16670.12|16550.12|10
1642627060000|2022-01-19 21:17:40|16674.83|16554.83|16671.74|16551.74|16674.83|16554.83|16671.74|16551.74|9
1642627070000|2022-01-19 21:17:50|16671.76|16551.76|16671.89|16551.89|16671.96|16551.96|16670.87|16550.87|10
1642627080000|2022-01-19 21:18:00|16672.12|16552.12|16672.27|16552.27|16672.47|16552.47|16671.9|16551.9|10
1642627090000|2022-01-19 21:18:10|16671.77|16551.77|16669.83|16549.83|16671.77|16551.77|16669.83|16549.83|9
1642627100000|2022-01-19 21:18:20|16669.89|16549.89|16671.03|16551.03|16671.03|16551.03|16669.69|16549.69|10
1642627110000|2022-01-19 21:18:30|16670.97|16550.97|16673.27|16553.27|16673.27|16553.27|16670.97|16550.97|10
1642627120000|2022-01-19 21:18:40|16673.31|16553.31|16672.78|16552.78|16673.31|16553.31|16672.34|16552.34|9
1642627130000|2022-01-19 21:18:50|16672.6|16552.6|16673.71|16553.71|16673.71|16553.71|16672.44|16552.44|9
1642627140000|2022-01-19 21:19:00|16674.15|16554.15|16676.22|16556.22|16676.22|16556.22|16673.66|16553.66|9
1642627150000|2022-01-19 21:19:10|16675.98|16555.98|16676.49|16556.49|16676.49|16556.49|16675.25|16555.25|10
1642627160000|2022-01-19 21:19:20|16676.65|16556.65|16679.03|16559.03|16679.03|16559.03|16676.51|16556.51|10
1642627170000|2022-01-19 21:19:30|16678.92|16558.92|16678.94|16558.94|16679.32|16559.32|16678.61|16558.61|10
1642627180000|2022-01-19 21:19:40|16679.3|16559.3|16680.16|16560.16|16680.89|16560.89|16679.23|16559.23|10
1642627190000|2022-01-19 21:19:50|16680.55|16560.55|16683.15|16563.15|16683.15|16563.15|16680.13|16560.13|10
1642627200000|2022-01-19 21:20:00|16683.35|16563.35|16684.4|16564.4|16684.4|16564.4|16683.35|16563.35|10
1642627210000|2022-01-19 21:20:10|16684.27|16564.27|16687.62|16567.62|16687.62|16567.62|16684.26|16564.26|10
1642627220000|2022-01-19 21:20:20|16687.72|16567.72|16689.73|16569.73|16689.76|16569.76|16687.72|16567.72|9
1642627230000|2022-01-19 21:20:30|16690.15|16570.15|16691.17|16571.17|16691.17|16571.17|16690.15|16570.15|10
1642627240000|2022-01-19 21:20:40|16691.28|16571.28|16689.57|16569.57|16691.28|16571.28|16689.57|16569.57|10
1642627250000|2022-01-19 21:20:50|16689.88|16569.88|16688.77|16568.77|16690.13|16570.13|16688.77|16568.77|10
1642627260000|2022-01-19 21:21:00|16688.66|16568.66|16689.89|16569.89|16690.17|16570.17|16688.66|16568.66|10
1642627270000|2022-01-19 21:21:10|16690.06|16570.06|16689.61|16569.61|16690.19|16570.19|16689.56|16569.56|10
1642627280000|2022-01-19 21:21:20|16689.72|16569.72|16691.01|16571.01|16691.04|16571.04|16689.72|16569.72|10
1642627290000|2022-01-19 21:21:30|16690.93|16570.93|16691.51|16571.51|16691.56|16571.56|16690.93|16570.93|10
1642627300000|2022-01-19 21:21:40|16691.56|16571.56|16691.59|16571.59|16691.87|16571.87|16691.27|16571.27|10
1642627310000|2022-01-19 21:21:50|16691.63|16571.63|16692.16|16572.16|16692.32|16572.32|16691.16|16571.16|8
1642627320000|2022-01-19 21:22:00|16692.06|16572.06|16692.56|16572.56|16693|16573|16692.06|16572.06|10
1642627330000|2022-01-19 21:22:10|16692.78|16572.78|16693.88|16573.88|16693.88|16573.88|16692.78|16572.78|10
1642627340000|2022-01-19 21:22:20|16694.22|16574.22|16695.21|16575.21|16695.21|16575.21|16694.22|16574.22|8
1642627350000|2022-01-19 21:22:30|16695.39|16575.39|16696.24|16576.24|16696.24|16576.24|16694.86|16574.86|10
1642627360000|2022-01-19 21:22:40|16696.2|16576.2|16697.25|16577.25|16697.57|16577.57|16696.2|16576.2|9
1642627370000|2022-01-19 21:22:50|16697.39|16577.39|16697.89|16577.89|16698.16|16578.16|16697.39|16577.39|10
1642627380000|2022-01-19 21:23:00|16697.85|16577.85|16700.08|16580.08|16700.08|16580.08|16697.85|16577.85|10
1642627390000|2022-01-19 21:23:10|16700.07|16580.07|16702.25|16582.25|16702.25|16582.25|16700.07|16580.07|10
1642627400000|2022-01-19 21:23:20|16702.15|16582.15|16704.13|16584.13|16704.13|16584.13|16702.06|16582.06|10
1642627410000|2022-01-19 21:23:30|16704.08|16584.08|16704.68|16584.68|16705.68|16585.68|16704.08|16584.08|10
1642627420000|2022-01-19 21:23:40|16704.76|16584.76|16703.04|16583.04|16704.76|16584.76|16703.04|16583.04|10
1642627430000|2022-01-19 21:23:50|16702.85|16582.85|16700.48|16580.48|16702.85|16582.85|16700.48|16580.48|10
1642627440000|2022-01-19 21:24:00|16700.39|16580.39|16697.45|16577.45|16700.39|16580.39|16697.45|16577.45|10
1642627450000|2022-01-19 21:24:10|16696.88|16576.88|16696.24|16576.24|16697.69|16577.69|16696.24|16576.24|10
1642627460000|2022-01-19 21:24:20|16695.76|16575.76|16692.44|16572.44|16695.76|16575.76|16692.44|16572.44|10
1642627470000|2022-01-19 21:24:30|16691.38|16571.38|16689.46|16569.46|16691.38|16571.38|16689.46|16569.46|9
1642627480000|2022-01-19 21:24:40|16689.49|16569.49|16689.63|16569.63|16689.98|16569.98|16689.39|16569.39|9
1642627490000|2022-01-19 21:24:50|16689.51|16569.51|16688.62|16568.62|16690.1|16570.1|16688.62|16568.62|10
1642627500000|2022-01-19 21:25:00|16688.37|16568.37|16686.91|16566.91|16688.37|16568.37|16686.89|16566.89|10
1642627510000|2022-01-19 21:25:10|16686.67|16566.67|16683.86|16563.86|16686.67|16566.67|16683.86|16563.86|9
1642627520000|2022-01-19 21:25:20|16683.64|16563.64|16679.72|16559.72|16683.64|16563.64|16679.72|16559.72|9
1642627530000|2022-01-19 21:25:30|16678.3|16558.3|16672.09|16552.09|16678.3|16558.3|16672.09|16552.09|10
1642627540000|2022-01-19 21:25:40|16672.25|16552.25|16670.92|16550.92|16672.25|16552.25|16670.62|16550.62|10
1642627550000|2022-01-19 21:25:50|16671.32|16551.32|16669.95|16549.95|16671.55|16551.55|16669.77|16549.77|10
1642627560000|2022-01-19 21:26:00|16669.93|16549.93|16668.75|16548.75|16670.21|16550.21|16668.75|16548.75|10
1642627570000|2022-01-19 21:26:10|16668.25|16548.25|16667.47|16547.47|16668.25|16548.25|16667.42|16547.42|10
1642627580000|2022-01-19 21:26:20|16667.25|16547.25|16664.32|16544.32|16667.34|16547.34|16664.32|16544.32|10
1642627590000|2022-01-19 21:26:30|16662.12|16542.12|16659.17|16539.17|16662.12|16542.12|16659.17|16539.17|9
1642627600000|2022-01-19 21:26:40|16658.19|16538.19|16659.4|16539.4|16659.4|16539.4|16657.85|16537.85|10
1642627610000|2022-01-19 21:26:50|16660.27|16540.27|16659.19|16539.19|16660.45|16540.45|16657.86|16537.86|10
1642627620000|2022-01-19 21:27:00|16659.24|16539.24|16661.11|16541.11|16661.11|16541.11|16659.24|16539.24|9
1642627630000|2022-01-19 21:27:10|16661.1|16541.1|16662.87|16542.87|16663.32|16543.32|16660.96|16540.96|10
1642627640000|2022-01-19 21:27:20|16663.39|16543.39|16664.32|16544.32|16665.3|16545.3|16663.39|16543.39|10
1642627650000|2022-01-19 21:27:30|16664.6|16544.6|16668.51|16548.51|16668.51|16548.51|16664.6|16544.6|10
1642627660000|2022-01-19 21:27:40|16669.36|16549.36|16671.27|16551.27|16671.27|16551.27|16669.36|16549.36|9
1642627670000|2022-01-19 21:27:50|16671.44|16551.44|16671.67|16551.67|16672|16552|16671.3|16551.3|10
1642627680000|2022-01-19 21:28:00|16672.18|16552.18|16674.76|16554.76|16674.76|16554.76|16671.82|16551.82|9
1642627690000|2022-01-19 21:28:10|16674.66|16554.66|16676.32|16556.32|16676.48|16556.48|16674.61|16554.61|10
1642627700000|2022-01-19 21:28:20|16676.08|16556.08|16677.83|16557.83|16677.83|16557.83|16676.08|16556.08|7
1642627710000|2022-01-19 21:28:30|16677.93|16557.93|16677.31|16557.31|16677.93|16557.93|16677.28|16557.28|10
1642627720000|2022-01-19 21:28:40|16677.28|16557.28|16676.82|16556.82|16677.28|16557.28|16676.36|16556.36|10
1642627730000|2022-01-19 21:28:50|16676.7|16556.7|16676.17|16556.17|16677.5|16557.5|16676.06|16556.06|10
1642627740000|2022-01-19 21:29:00|16676.61|16556.61|16678.57|16558.57|16678.57|16558.57|16676.03|16556.03|10
1642627750000|2022-01-19 21:29:10|16678.96|16558.96|16677.58|16557.58|16679.51|16559.51|16677.5|16557.5|10
1642627760000|2022-01-19 21:29:20|16677.47|16557.47|16676.41|16556.41|16677.61|16557.61|16676.21|16556.21|9
1642627770000|2022-01-19 21:29:30|16676.94|16556.94|16678.11|16558.11|16678.16|16558.16|16676.72|16556.72|10
1642627780000|2022-01-19 21:29:40|16677.98|16557.98|16680.37|16560.37|16680.66|16560.66|16677.98|16557.98|10
1642627790000|2022-01-19 21:29:50|16680.68|16560.68|16681.58|16561.58|16681.92|16561.92|16680.68|16560.68|9
1642627800000|2022-01-19 21:30:00|16681.55|16561.55|16682.09|16562.09|16683.16|16563.16|16681.55|16561.55|10
1642627810000|2022-01-19 21:30:10|16682.68|16562.68|16685.26|16565.26|16685.26|16565.26|16682.24|16562.24|10
1642627820000|2022-01-19 21:30:20|16685.54|16565.54|16686.67|16566.67|16686.67|16566.67|16685.05|16565.05|9
1642627830000|2022-01-19 21:30:30|16686.62|16566.62|16689.99|16569.99|16690.67|16570.67|16686.62|16566.62|9
1642627840000|2022-01-19 21:30:40|16690.3|16570.3|16692|16572|16692|16572|16690.21|16570.21|10
1642627850000|2022-01-19 21:30:50|16691.94|16571.94|16693.9|16573.9|16694.18|16574.18|16691.78|16571.78|10
1642627860000|2022-01-19 21:31:00|16693.87|16573.87|16694.46|16574.46|16694.46|16574.46|16693.87|16573.87|10
1642627870000|2022-01-19 21:31:10|16694.05|16574.05|16693.81|16573.81|16694.51|16574.51|16693.81|16573.81|10
1642627880000|2022-01-19 21:31:20|16693.74|16573.74|16692.38|16572.38|16693.74|16573.74|16692.38|16572.38|9
1642627890000|2022-01-19 21:31:30|16691.45|16571.45|16687.73|16567.73|16691.45|16571.45|16687.72|16567.72|10
1642627900000|2022-01-19 21:31:40|16687.84|16567.84|16689.28|16569.28|16689.28|16569.28|16687.84|16567.84|10
1642627910000|2022-01-19 21:31:50|16688.78|16568.78|16688.51|16568.51|16688.78|16568.78|16688.2|16568.2|10
1642627920000|2022-01-19 21:32:00|16688.6|16568.6|16687.91|16567.91|16688.95|16568.95|16687.91|16567.91|9
1642627930000|2022-01-19 21:32:10|16687.79|16567.79|16690.25|16570.25|16690.25|16570.25|16687.47|16567.47|10
1642627940000|2022-01-19 21:32:20|16690.75|16570.75|16691.21|16571.21|16692.04|16572.04|16690.75|16570.75|10
1642627950000|2022-01-19 21:32:30|16690.67|16570.67|16690.18|16570.18|16690.82|16570.82|16690.07|16570.07|10
1642627960000|2022-01-19 21:32:40|16690.23|16570.23|16690.39|16570.39|16690.78|16570.78|16690.23|16570.23|10
1642627970000|2022-01-19 21:32:50|16690.31|16570.31|16686.02|16566.02|16690.31|16570.31|16686.02|16566.02|10
1642627980000|2022-01-19 21:33:00|16686.07|16566.07|16686.56|16566.56|16686.56|16566.56|16685.48|16565.48|10
1642627990000|2022-01-19 21:33:10|16686.3|16566.3|16685.39|16565.39|16686.84|16566.84|16685.39|16565.39|10
1642628000000|2022-01-19 21:33:20|16685.36|16565.36|16684.66|16564.66|16686.21|16566.21|16684.66|16564.66|10
1642628010000|2022-01-19 21:33:30|16684.59|16564.59|16682.49|16562.49|16684.59|16564.59|16682.49|16562.49|10
1642628020000|2022-01-19 21:33:40|16682.31|16562.31|16681.45|16561.45|16682.31|16562.31|16681.45|16561.45|10
1642628030000|2022-01-19 21:33:50|16681.56|16561.56|16683.19|16563.19|16684.22|16564.22|16681.56|16561.56|10
1642628040000|2022-01-19 21:34:00|16683.43|16563.43|16682.42|16562.42|16683.82|16563.82|16682.42|16562.42|10
1642628050000|2022-01-19 21:34:10|16682.11|16562.11|16682.73|16562.73|16682.73|16562.73|16681.84|16561.84|10
1642628060000|2022-01-19 21:34:20|16683.02|16563.02|16683.11|16563.11|16683.45|16563.45|16682.82|16562.82|10
1642628070000|2022-01-19 21:34:30|16682.9|16562.9|16682.72|16562.72|16683.14|16563.14|16682.69|16562.69|10
1642628080000|2022-01-19 21:34:40|16682.18|16562.18|16682.98|16562.98|16683.13|16563.13|16681.54|16561.54|10
1642628090000|2022-01-19 21:34:50|16683.36|16563.36|16681.71|16561.71|16683.36|16563.36|16681.44|16561.44|10
1642628100000|2022-01-19 21:35:00|16681.59|16561.59|16680.32|16560.32|16681.59|16561.59|16680.26|16560.26|10
1642628110000|2022-01-19 21:35:10|16680.65|16560.65|16679.82|16559.82|16680.79|16560.79|16679.82|16559.82|10
1642628120000|2022-01-19 21:35:20|16679.47|16559.47|16676.42|16556.42|16679.47|16559.47|16676.24|16556.24|10
1642628130000|2022-01-19 21:35:30|16676.15|16556.15|16675.24|16555.24|16676.49|16556.49|16675.08|16555.08|10
1642628140000|2022-01-19 21:35:40|16675.11|16555.11|16671.3|16551.3|16675.11|16555.11|16671.3|16551.3|10
1642628150000|2022-01-19 21:35:50|16670.61|16550.61|16671.33|16551.33|16671.75|16551.75|16670.61|16550.61|10
1642628160000|2022-01-19 21:36:00|16671.3|16551.3|16670.58|16550.58|16671.39|16551.39|16670.58|16550.58|10
1642628170000|2022-01-19 21:36:10|16670.84|16550.84|16672.33|16552.33|16672.45|16552.45|16670.84|16550.84|10
1642628180000|2022-01-19 21:36:20|16672.66|16552.66|16669.35|16549.35|16673.1|16553.1|16669.35|16549.35|10
1642628190000|2022-01-19 21:36:30|16668.82|16548.82|16661.57|16541.57|16668.82|16548.82|16661.57|16541.57|10
1642628200000|2022-01-19 21:36:40|16660.72|16540.72|16658.67|16538.67|16660.72|16540.72|16658.5|16538.5|10
1642628210000|2022-01-19 21:36:50|16658.48|16538.48|16655.87|16535.87|16658.48|16538.48|16655|16535|10
1642628220000|2022-01-19 21:37:00|16656.45|16536.45|16655.85|16535.85|16656.45|16536.45|16654.85|16534.85|10
1642628230000|2022-01-19 21:37:10|16655.74|16535.74|16653.17|16533.17|16655.87|16535.87|16653.17|16533.17|10
1642628240000|2022-01-19 21:37:20|16652.39|16532.39|16649.62|16529.62|16652.39|16532.39|16649.62|16529.62|10
1642628250000|2022-01-19 21:37:30|16649.42|16529.42|16648|16528|16649.64|16529.64|16647.81|16527.81|9
1642628260000|2022-01-19 21:37:40|16647.81|16527.81|16648.4|16528.4|16648.4|16528.4|16647.13|16527.13|10
1642628270000|2022-01-19 21:37:50|16648.15|16528.15|16650.37|16530.37|16650.37|16530.37|16647.96|16527.96|10
1642628280000|2022-01-19 21:38:00|16650.89|16530.89|16652.6|16532.6|16652.6|16532.6|16650.89|16530.89|10
1642628290000|2022-01-19 21:38:10|16653.03|16533.03|16656.24|16536.24|16656.24|16536.24|16653.03|16533.03|9
1642628300000|2022-01-19 21:38:20|16656.94|16536.94|16659.64|16539.64|16659.64|16539.64|16656.94|16536.94|10
1642628310000|2022-01-19 21:38:30|16659.79|16539.79|16661.45|16541.45|16661.61|16541.61|16659.79|16539.79|10
1642628320000|2022-01-19 21:38:40|16661.24|16541.24|16663.43|16543.43|16663.53|16543.53|16661.24|16541.24|10
1642628330000|2022-01-19 21:38:50|16663.47|16543.47|16665.52|16545.52|16665.52|16545.52|16663.47|16543.47|10
1642628340000|2022-01-19 21:39:00|16665.67|16545.67|16666.06|16546.06|16667.24|16547.24|16665.67|16545.67|10
1642628350000|2022-01-19 21:39:10|16665.79|16545.79|16664.65|16544.65|16666.94|16546.94|16664.65|16544.65|10
1642628360000|2022-01-19 21:39:20|16664.44|16544.44|16665.15|16545.15|16665.15|16545.15|16664.44|16544.44|10
1642628370000|2022-01-19 21:39:30|16665.28|16545.28|16665.63|16545.63|16665.63|16545.63|16665.12|16545.12|9
1642628380000|2022-01-19 21:39:40|16665.05|16545.05|16664.6|16544.6|16665.11|16545.11|16664.44|16544.44|10
1642628390000|2022-01-19 21:39:50|16664.62|16544.62|16663.38|16543.38|16664.62|16544.62|16663.38|16543.38|10
1642628400000|2022-01-19 21:40:00|16663|16543|16659.41|16539.41|16663|16543|16659.41|16539.41|10
1642628410000|2022-01-19 21:40:10|16659.48|16539.48|16657.64|16537.64|16659.48|16539.48|16657.62|16537.62|10
1642628420000|2022-01-19 21:40:20|16656.76|16536.76|16654.69|16534.69|16656.76|16536.76|16654.69|16534.69|10
1642628430000|2022-01-19 21:40:30|16654.08|16534.08|16650.63|16530.63|16654.08|16534.08|16650.63|16530.63|10
1642628440000|2022-01-19 21:40:40|16650.13|16530.13|16647.58|16527.58|16650.13|16530.13|16647.58|16527.58|9
1642628450000|2022-01-19 21:40:50|16647.66|16527.66|16647.72|16527.72|16647.85|16527.85|16647.39|16527.39|9
1642628460000|2022-01-19 21:41:00|16647.6|16527.6|16644.97|16524.97|16647.6|16527.6|16644.96|16524.96|9
1642628470000|2022-01-19 21:41:10|16645.82|16525.82|16646.26|16526.26|16646.28|16526.28|16645.8|16525.8|9
1642628480000|2022-01-19 21:41:20|16646.18|16526.18|16646.52|16526.52|16646.52|16526.52|16645.09|16525.09|10
1642628490000|2022-01-19 21:41:30|16646.07|16526.07|16647.2|16527.2|16647.2|16527.2|16645.9|16525.9|9
1642628500000|2022-01-19 21:41:40|16647.04|16527.04|16647.45|16527.45|16647.62|16527.62|16647.02|16527.02|10
1642628510000|2022-01-19 21:41:50|16647.38|16527.38|16650.98|16530.98|16651.12|16531.12|16647.38|16527.38|10
1642628520000|2022-01-19 21:42:00|16651.28|16531.28|16654.62|16534.62|16654.62|16534.62|16651.28|16531.28|10
1642628530000|2022-01-19 21:42:10|16655.16|16535.16|16655.86|16535.86|16656.29|16536.29|16655.16|16535.16|9
1642628540000|2022-01-19 21:42:20|16655.83|16535.83|16654.51|16534.51|16655.83|16535.83|16654.29|16534.29|10
1642628550000|2022-01-19 21:42:30|16654.63|16534.63|16656.38|16536.38|16656.38|16536.38|16654.62|16534.62|10
1642628560000|2022-01-19 21:42:40|16656.94|16536.94|16660.12|16540.12|16660.12|16540.12|16656.94|16536.94|10
1642628570000|2022-01-19 21:42:50|16660.15|16540.15|16659.42|16539.42|16660.37|16540.37|16659.42|16539.42|9
1642628580000|2022-01-19 21:43:00|16659.88|16539.88|16659.83|16539.83|16660.14|16540.14|16659.53|16539.53|10
1642628590000|2022-01-19 21:43:10|16659.82|16539.82|16661.18|16541.18|16661.18|16541.18|16659.5|16539.5|10
1642628600000|2022-01-19 21:43:20|16661.38|16541.38|16661.36|16541.36|16662.16|16542.16|16661.17|16541.17|10
1642628610000|2022-01-19 21:43:30|16660.49|16540.49|16662.53|16542.53|16662.53|16542.53|16660.49|16540.49|10
1642628620000|2022-01-19 21:43:40|16662.84|16542.84|16664.74|16544.74|16664.74|16544.74|16662.62|16542.62|10
1642628630000|2022-01-19 21:43:50|16665.57|16545.57|16665.42|16545.42|16665.92|16545.92|16665.12|16545.12|10
1642628640000|2022-01-19 21:44:00|16665.36|16545.36|16666.46|16546.46|16666.5|16546.5|16665.1|16545.1|9
1642628650000|2022-01-19 21:44:10|16667.2|16547.2|16669.22|16549.22|16669.22|16549.22|16666.65|16546.65|10
1642628660000|2022-01-19 21:44:20|16669.55|16549.55|16669.89|16549.89|16669.89|16549.89|16668.9|16548.9|10
1642628670000|2022-01-19 21:44:30|16670.42|16550.42|16669.65|16549.65|16670.59|16550.59|16669.65|16549.65|10
1642628680000|2022-01-19 21:44:40|16669.97|16549.97|16670.98|16550.98|16670.98|16550.98|16669.87|16549.87|10
1642628690000|2022-01-19 21:44:50|16670.75|16550.75|16670.65|16550.65|16670.75|16550.75|16670.08|16550.08|10
1642628700000|2022-01-19 21:45:00|16670.73|16550.73|16671.8|16551.8|16671.84|16551.84|16670.73|16550.73|10
1642628710000|2022-01-19 21:45:10|16671.83|16551.83|16674.32|16554.32|16674.76|16554.76|16671.83|16551.83|10
1642628720000|2022-01-19 21:45:20|16674.57|16554.57|16674.93|16554.93|16675.18|16555.18|16674.57|16554.57|10
1642628730000|2022-01-19 21:45:30|16675.05|16555.05|16673.65|16553.65|16675.05|16555.05|16673.65|16553.65|10
1642628740000|2022-01-19 21:45:40|16673.48|16553.48|16674.04|16554.04|16674.04|16554.04|16673.09|16553.09|9
1642628750000|2022-01-19 21:45:50|16674.19|16554.19|16674.58|16554.58|16674.7|16554.7|16674.14|16554.14|10
1642628760000|2022-01-19 21:46:00|16674.46|16554.46|16675.25|16555.25|16675.48|16555.48|16674.25|16554.25|9
1642628770000|2022-01-19 21:46:10|16675.49|16555.49|16674.6|16554.6|16675.89|16555.89|16674.6|16554.6|10
1642628780000|2022-01-19 21:46:20|16674.62|16554.62|16673.58|16553.58|16674.62|16554.62|16673.06|16553.06|10
1642628790000|2022-01-19 21:46:30|16673.01|16553.01|16670.45|16550.45|16673.11|16553.11|16670.45|16550.45|10
1642628800000|2022-01-19 21:46:40|16669.98|16549.98|16666.81|16546.81|16669.98|16549.98|16666.81|16546.81|10
1642628810000|2022-01-19 21:46:50|16665.45|16545.45|16665.04|16545.04|16665.45|16545.45|16664.58|16544.58|10
1642628820000|2022-01-19 21:47:00|16665.13|16545.13|16665.63|16545.63|16665.63|16545.63|16665.04|16545.04|9
1642628830000|2022-01-19 21:47:10|16665.43|16545.43|16666|16546|16666|16546|16665.43|16545.43|10
1642628840000|2022-01-19 21:47:20|16666.38|16546.38|16666.59|16546.59|16666.63|16546.63|16666.24|16546.24|10
1642628850000|2022-01-19 21:47:30|16665.87|16545.87|16665.19|16545.19|16665.87|16545.87|16665.09|16545.09|10
1642628860000|2022-01-19 21:47:40|16665.33|16545.33|16664.91|16544.91|16665.85|16545.85|16664.91|16544.91|10
1642628870000|2022-01-19 21:47:50|16664.95|16544.95|16663.11|16543.11|16665.84|16545.84|16663.11|16543.11|10
1642628880000|2022-01-19 21:48:00|16662.71|16542.71|16658.75|16538.75|16662.71|16542.71|16658.75|16538.75|9
1642628890000|2022-01-19 21:48:10|16658.64|16538.64|16658.59|16538.59|16658.64|16538.64|16657.92|16537.92|10
1642628900000|2022-01-19 21:48:20|16658.82|16538.82|16657.7|16537.7|16658.82|16538.82|16657.62|16537.62|10
1642628910000|2022-01-19 21:48:30|16656.68|16536.68|16655.58|16535.58|16656.76|16536.76|16654.69|16534.69|10
1642628920000|2022-01-19 21:48:40|16655.67|16535.67|16654.26|16534.26|16655.67|16535.67|16654.05|16534.05|10
1642628930000|2022-01-19 21:48:50|16653.99|16533.99|16654.63|16534.63|16654.63|16534.63|16653.99|16533.99|9
1642628940000|2022-01-19 21:49:00|16654.88|16534.88|16655.92|16535.92|16655.92|16535.92|16654.54|16534.54|10
1642628950000|2022-01-19 21:49:10|16655.63|16535.63|16653.21|16533.21|16655.63|16535.63|16653.21|16533.21|10
1642628960000|2022-01-19 21:49:20|16653.07|16533.07|16649.88|16529.88|16653.07|16533.07|16649.88|16529.88|10
1642628970000|2022-01-19 21:49:30|16649.75|16529.75|16649.01|16529.01|16649.75|16529.75|16648.45|16528.45|10
1642628980000|2022-01-19 21:49:40|16649.21|16529.21|16650.9|16530.9|16650.9|16530.9|16649.21|16529.21|10
1642628990000|2022-01-19 21:49:50|16651.01|16531.01|16652.22|16532.22|16652.33|16532.33|16650.86|16530.86|9
1642629000000|2022-01-19 21:50:00|16652.2|16532.2|16654.73|16534.73|16654.73|16534.73|16652.2|16532.2|10
1642629010000|2022-01-19 21:50:10|16652.06|16532.06|16650.5|16530.5|16652.06|16532.06|16650.5|16530.5|10
1642629020000|2022-01-19 21:50:20|16650.32|16530.32|16651.65|16531.65|16651.65|16531.65|16650.32|16530.32|10
1642629030000|2022-01-19 21:50:30|16651.74|16531.74|16652.49|16532.49|16652.67|16532.67|16651.53|16531.53|10
1642629040000|2022-01-19 21:50:40|16653.65|16533.65|16654.93|16534.93|16655.07|16535.07|16653.26|16533.26|10
1642629050000|2022-01-19 21:50:50|16655|16535|16660.45|16540.45|16660.45|16540.45|16655|16535|10
1642629060000|2022-01-19 21:51:00|16661.11|16541.11|16661.39|16541.39|16661.46|16541.46|16660.64|16540.64|9
1642629070000|2022-01-19 21:51:10|16661.31|16541.31|16661.75|16541.75|16662.56|16542.56|16661.31|16541.31|9
1642629080000|2022-01-19 21:51:20|16661.64|16541.64|16660.54|16540.54|16661.69|16541.69|16660.12|16540.12|10
1642629090000|2022-01-19 21:51:30|16660.3|16540.3|16660.31|16540.31|16660.47|16540.47|16660.05|16540.05|10
1642629100000|2022-01-19 21:51:40|16660.06|16540.06|16658.7|16538.7|16660.18|16540.18|16658.7|16538.7|10
1642629110000|2022-01-19 21:51:50|16656.74|16536.74|16657.32|16537.32|16657.32|16537.32|16656.52|16536.52|10
1642629120000|2022-01-19 21:52:00|16657.27|16537.27|16657.47|16537.47|16658.17|16538.17|16657.27|16537.27|10
1642629130000|2022-01-19 21:52:10|16657.79|16537.79|16656.64|16536.64|16657.93|16537.93|16656.27|16536.27|10
1642629140000|2022-01-19 21:52:20|16656.08|16536.08|16655.35|16535.35|16656.08|16536.08|16655.26|16535.26|10
1642629150000|2022-01-19 21:52:30|16655.24|16535.24|16654.42|16534.42|16655.24|16535.24|16654.42|16534.42|7
1642629160000|2022-01-19 21:52:40|16654.86|16534.86|16656.39|16536.39|16656.5|16536.5|16654.7|16534.7|10
1642629170000|2022-01-19 21:52:50|16656.45|16536.45|16657.82|16537.82|16657.82|16537.82|16656.31|16536.31|10
1642629180000|2022-01-19 21:53:00|16658.05|16538.05|16657.94|16537.94|16658.4|16538.4|16657.94|16537.94|10
1642629190000|2022-01-19 21:53:10|16658.04|16538.04|16662.17|16542.17|16662.17|16542.17|16657.96|16537.96|10
1642629200000|2022-01-19 21:53:20|16664.02|16544.02|16666.4|16546.4|16666.83|16546.83|16664.02|16544.02|10
1642629210000|2022-01-19 21:53:30|16665.85|16545.85|16665.99|16545.99|16665.99|16545.99|16665.39|16545.39|9
1642629220000|2022-01-19 21:53:40|16665.94|16545.94|16667.01|16547.01|16667.22|16547.22|16665.94|16545.94|10
1642629230000|2022-01-19 21:53:50|16667.15|16547.15|16669.92|16549.92|16670.07|16550.07|16666.86|16546.86|10
1642629240000|2022-01-19 21:54:00|16669.79|16549.79|16669.03|16549.03|16670.42|16550.42|16669.03|16549.03|10
1642629250000|2022-01-19 21:54:10|16669.46|16549.46|16666.62|16546.62|16669.46|16549.46|16666.62|16546.62|10
1642629260000|2022-01-19 21:54:20|16666.81|16546.81|16667.07|16547.07|16667.27|16547.27|16666.81|16546.81|10
1642629270000|2022-01-19 21:54:30|16666.96|16546.96|16667.42|16547.42|16667.42|16547.42|16666.41|16546.41|10
1642629280000|2022-01-19 21:54:40|16667.71|16547.71|16670.47|16550.47|16670.47|16550.47|16667.71|16547.71|10
1642629290000|2022-01-19 21:54:50|16671.48|16551.48|16672.31|16552.31|16672.52|16552.52|16671.48|16551.48|10
1642629300000|2022-01-19 21:55:00|16672.34|16552.34|16671.47|16551.47|16672.34|16552.34|16670.87|16550.87|10
1642629310000|2022-01-19 21:55:10|16672|16552|16671.49|16551.49|16672|16552|16671.38|16551.38|10
1642629320000|2022-01-19 21:55:20|16671.57|16551.57|16672.87|16552.87|16672.92|16552.92|16671.57|16551.57|10
1642629330000|2022-01-19 21:55:30|16673.27|16553.27|16672.71|16552.71|16673.27|16553.27|16672.61|16552.61|10
1642629340000|2022-01-19 21:55:40|16673.64|16553.64|16673.35|16553.35|16673.81|16553.81|16673.26|16553.26|10
1642629350000|2022-01-19 21:55:50|16673.41|16553.41|16671.07|16551.07|16673.51|16553.51|16671.07|16551.07|10
1642629360000|2022-01-19 21:56:00|16670.88|16550.88|16670.58|16550.58|16671.39|16551.39|16670.5|16550.5|10
1642629370000|2022-01-19 21:56:10|16670.78|16550.78|16668.27|16548.27|16670.78|16550.78|16668.17|16548.17|10
1642629380000|2022-01-19 21:56:20|16667.08|16547.08|16661.99|16541.99|16667.08|16547.08|16661.99|16541.99|10
1642629390000|2022-01-19 21:56:30|16662.15|16542.15|16660.43|16540.43|16662.66|16542.66|16660.34|16540.34|10
1642629400000|2022-01-19 21:56:40|16660.32|16540.32|16659.09|16539.09|16660.32|16540.32|16659.02|16539.02|10
1642629410000|2022-01-19 21:56:50|16659.08|16539.08|16657.48|16537.48|16659.08|16539.08|16657.43|16537.43|10
1642629420000|2022-01-19 21:57:00|16657.43|16537.43|16656.27|16536.27|16657.43|16537.43|16656.27|16536.27|10
1642629430000|2022-01-19 21:57:10|16655.73|16535.73|16647.56|16527.56|16655.73|16535.73|16647.56|16527.56|10
1642629440000|2022-01-19 21:57:20|16647.63|16527.63|16648.07|16528.07|16648.07|16528.07|16647.5|16527.5|9
1642629450000|2022-01-19 21:57:30|16648.56|16528.56|16648.23|16528.23|16649.7|16529.7|16648.23|16528.23|10
1642629460000|2022-01-19 21:57:40|16647.83|16527.83|16646.89|16526.89|16647.83|16527.83|16646.24|16526.24|10
1642629470000|2022-01-19 21:57:50|16648.22|16528.22|16647.3|16527.3|16648.75|16528.75|16647.3|16527.3|10
1642629480000|2022-01-19 21:58:00|16647.38|16527.38|16643.92|16523.92|16648.08|16528.08|16643.59|16523.59|10
1642629490000|2022-01-19 21:58:10|16643.84|16523.84|16643.26|16523.26|16643.84|16523.84|16642.27|16522.27|10
1642629500000|2022-01-19 21:58:20|16644.28|16524.28|16645.24|16525.24|16645.24|16525.24|16644.07|16524.07|10
1642629510000|2022-01-19 21:58:30|16645.38|16525.38|16645.92|16525.92|16645.92|16525.92|16645.28|16525.28|10
1642629520000|2022-01-19 21:58:40|16645.74|16525.74|16645.64|16525.64|16646.08|16526.08|16645.61|16525.61|10
1642629530000|2022-01-19 21:58:50|16645.1|16525.1|16660.94|16540.94|16660.94|16540.94|16645.1|16525.1|10
1642629540000|2022-01-19 21:59:00|16661.43|16541.43|16662.2|16542.2|16662.53|16542.53|16661.26|16541.26|10
1642629550000|2022-01-19 21:59:10|16661.99|16541.99|16663.61|16543.61|16663.77|16543.77|16661.2|16541.2|10
1642629560000|2022-01-19 21:59:20|16663.69|16543.69|16654.65|16534.65|16663.69|16543.69|16654.65|16534.65|9
1642629570000|2022-01-19 21:59:30|16654.11|16534.11|16650.98|16530.98|16654.11|16534.11|16650.59|16530.59|10
1642629580000|2022-01-19 21:59:40|16650.72|16530.72|16648.21|16528.21|16650.72|16530.72|16648.21|16528.21|9
1642629590000|2022-01-19 21:59:50|16648.24|16528.24|16644.1|16524.1|16648.33|16528.33|16644.1|16524.1|10
1642629600000|2022-01-19 22:00:00|16644.29|16524.29|16643.07|16523.07|16644.71|16524.71|16643.07|16523.07|10
1642629610000|2022-01-19 22:00:10|16642.45|16522.45|16639.11|16519.11|16642.45|16522.45|16638.54|16518.54|10
1642629620000|2022-01-19 22:00:20|16638.68|16518.68|16640.02|16520.02|16640.35|16520.35|16638.49|16518.49|10
1642629630000|2022-01-19 22:00:30|16640.38|16520.38|16643.77|16523.77|16644.03|16524.03|16640.38|16520.38|10
1642629640000|2022-01-19 22:00:40|16643.56|16523.56|16647.28|16527.28|16647.28|16527.28|16643.56|16523.56|10
1642629650000|2022-01-19 22:00:50|16647.53|16527.53|16651.1|16531.1|16651.46|16531.46|16647.53|16527.53|10
1642629660000|2022-01-19 22:01:00|16650.87|16530.87|16651.07|16531.07|16651.79|16531.79|16650.3|16530.3|10
1642629670000|2022-01-19 22:01:10|16651.7|16531.7|16654.36|16534.36|16654.36|16534.36|16651.7|16531.7|10
1642629680000|2022-01-19 22:01:20|16654.46|16534.46|16655.48|16535.48|16655.48|16535.48|16654.42|16534.42|10
1642629690000|2022-01-19 22:01:30|16655.64|16535.64|16654.7|16534.7|16656.31|16536.31|16654.7|16534.7|10
1642629700000|2022-01-19 22:01:40|16654.12|16534.12|16653.86|16533.86|16654.22|16534.22|16653.51|16533.51|10
1642629710000|2022-01-19 22:01:50|16654.31|16534.31|16654.23|16534.23|16654.81|16534.81|16654|16534|9
1642629720000|2022-01-19 22:02:00|16654.25|16534.25|16651.85|16531.85|16654.25|16534.25|16651.85|16531.85|10
1642629730000|2022-01-19 22:02:10|16651.93|16531.93|16648.23|16528.23|16652.07|16532.07|16648.04|16528.04|10
1642629740000|2022-01-19 22:02:20|16647.9|16527.9|16644.81|16524.81|16647.9|16527.9|16644.81|16524.81|10
1642629750000|2022-01-19 22:02:30|16644.95|16524.95|16643.86|16523.86|16644.96|16524.96|16643.86|16523.86|10
1642629760000|2022-01-19 22:02:40|16643.82|16523.82|16642.92|16522.92|16643.82|16523.82|16642.57|16522.57|10
1642629770000|2022-01-19 22:02:50|16642.94|16522.94|16637.08|16517.08|16642.94|16522.94|16637.08|16517.08|10
1642629780000|2022-01-19 22:03:00|16636.01|16516.01|16630.81|16510.81|16636.15|16516.15|16630.81|16510.81|10
1642629790000|2022-01-19 22:03:10|16630.54|16510.54|16629.85|16509.85|16630.6|16510.6|16629.83|16509.83|10
1642629800000|2022-01-19 22:03:20|16630.06|16510.06|16628.74|16508.74|16630.92|16510.92|16628.74|16508.74|10
1642629810000|2022-01-19 22:03:30|16628.94|16508.94|16627.38|16507.38|16628.94|16508.94|16627.2|16507.2|10
1642629820000|2022-01-19 22:03:40|16627.32|16507.32|16625.11|16505.11|16627.32|16507.32|16625.11|16505.11|10
1642629830000|2022-01-19 22:03:50|16624.99|16504.99|16625.11|16505.11|16625.8|16505.8|16624.99|16504.99|10
1642629840000|2022-01-19 22:04:00|16625.17|16505.17|16626.32|16506.32|16626.32|16506.32|16625.17|16505.17|10
1642629850000|2022-01-19 22:04:10|16626.49|16506.49|16624.03|16504.03|16626.49|16506.49|16624.03|16504.03|9
1642629860000|2022-01-19 22:04:20|16623.76|16503.76|16622.99|16502.99|16623.76|16503.76|16622.99|16502.99|10
1642629870000|2022-01-19 22:04:30|16621.49|16501.49|16621.13|16501.13|16622.02|16502.02|16621.13|16501.13|9
1642629880000|2022-01-19 22:04:40|16621.05|16501.05|16620.65|16500.65|16621.05|16501.05|16620.45|16500.45|10
1642629890000|2022-01-19 22:04:50|16620.4|16500.4|16620.4|16500.4|16620.4|16500.4|16619.73|16499.73|10
1642629900000|2022-01-19 22:05:00|16619.89|16499.89|16620.46|16500.46|16620.55|16500.55|16619.72|16499.72|10
1642629910000|2022-01-19 22:05:10|16620.34|16500.34|16620.14|16500.14|16620.53|16500.53|16620.14|16500.14|10
1642629920000|2022-01-19 22:05:20|16620.13|16500.13|16620.94|16500.94|16621.14|16501.14|16620.13|16500.13|10
1642629930000|2022-01-19 22:05:30|16621.09|16501.09|16621.51|16501.51|16621.63|16501.63|16620.74|16500.74|10
1642629940000|2022-01-19 22:05:40|16621.47|16501.47|16622.73|16502.73|16622.73|16502.73|16621.21|16501.21|10
1642629950000|2022-01-19 22:05:50|16622.76|16502.76|16621.12|16501.12|16623.06|16503.06|16621.12|16501.12|10
1642629960000|2022-01-19 22:06:00|16621.24|16501.24|16622.29|16502.29|16622.82|16502.82|16620.9|16500.9|10
1642629970000|2022-01-19 22:06:10|16622.53|16502.53|16622.92|16502.92|16622.99|16502.99|16622.32|16502.32|10
1642629980000|2022-01-19 22:06:20|16622.5|16502.5|16621.71|16501.71|16622.5|16502.5|16621.59|16501.59|10
1642629990000|2022-01-19 22:06:30|16621.86|16501.86|16614.23|16494.23|16621.86|16501.86|16614.23|16494.23|10
1642630000000|2022-01-19 22:06:40|16613.18|16493.18|16607.95|16487.95|16613.18|16493.18|16607.95|16487.95|10
1642630010000|2022-01-19 22:06:50|16607.91|16487.91|16606.54|16486.54|16608.34|16488.34|16606.54|16486.54|10
1642630020000|2022-01-19 22:07:00|16606.9|16486.9|16602.16|16482.16|16606.9|16486.9|16601.96|16481.96|10
1642630030000|2022-01-19 22:07:10|16601.77|16481.77|16599.69|16479.69|16601.77|16481.77|16599.69|16479.69|10
1642630040000|2022-01-19 22:07:20|16598.24|16478.24|16598.45|16478.45|16598.45|16478.45|16597.06|16477.06|10
1642630050000|2022-01-19 22:07:30|16598.25|16478.25|16599.9|16479.9|16600.52|16480.52|16598.25|16478.25|10
1642630060000|2022-01-19 22:07:40|16600.07|16480.07|16599.34|16479.34|16600.35|16480.35|16599.28|16479.28|10
1642630070000|2022-01-19 22:07:50|16599.14|16479.14|16597.79|16477.79|16599.14|16479.14|16597.61|16477.61|10
1642630080000|2022-01-19 22:08:00|16597.55|16477.55|16598.5|16478.5|16598.61|16478.61|16597.55|16477.55|10
1642630090000|2022-01-19 22:08:10|16598.14|16478.14|16602.7|16482.7|16602.7|16482.7|16597.94|16477.94|10
1642630100000|2022-01-19 22:08:20|16603.06|16483.06|16605.09|16485.09|16605.32|16485.32|16603|16483|10
1642630110000|2022-01-19 22:08:30|16604.65|16484.65|16601.94|16481.94|16604.65|16484.65|16601.94|16481.94|8
1642630120000|2022-01-19 22:08:40|16602.19|16482.19|16599.99|16479.99|16602.19|16482.19|16599.99|16479.99|10
1642630130000|2022-01-19 22:08:50|16599.97|16479.97|16599.21|16479.21|16600.13|16480.13|16599.21|16479.21|10
1642630140000|2022-01-19 22:09:00|16599.43|16479.43|16600.43|16480.43|16600.43|16480.43|16599.43|16479.43|10
1642630150000|2022-01-19 22:09:10|16600.24|16480.24|16601.92|16481.92|16601.92|16481.92|16600.21|16480.21|10
1642630160000|2022-01-19 22:09:20|16602.19|16482.19|16604.98|16484.98|16604.98|16484.98|16602.19|16482.19|10
1642630170000|2022-01-19 22:09:30|16605.61|16485.61|16609.14|16489.14|16609.22|16489.22|16605.61|16485.61|10
1642630180000|2022-01-19 22:09:40|16609.41|16489.41|16613.71|16493.71|16613.71|16493.71|16609.41|16489.41|9
1642630190000|2022-01-19 22:09:50|16613.86|16493.86|16614.22|16494.22|16615.04|16495.04|16613.86|16493.86|10
1642630200000|2022-01-19 22:10:00|16614.12|16494.12|16612.81|16492.81|16614.12|16494.12|16612.56|16492.56|10
1642630210000|2022-01-19 22:10:10|16612.91|16492.91|16619.11|16499.11|16619.11|16499.11|16612.87|16492.87|10
1642630220000|2022-01-19 22:10:20|16619.06|16499.06|16622.11|16502.11|16622.11|16502.11|16619.06|16499.06|10
1642630230000|2022-01-19 22:10:30|16622.02|16502.02|16624.68|16504.68|16624.68|16504.68|16622.02|16502.02|10
1642630240000|2022-01-19 22:10:40|16624.89|16504.89|16627.68|16507.68|16627.72|16507.72|16624.89|16504.89|10
1642630250000|2022-01-19 22:10:50|16627.83|16507.83|16630.76|16510.76|16630.76|16510.76|16627.83|16507.83|10
1642630260000|2022-01-19 22:11:00|16630.65|16510.65|16631.17|16511.17|16631.17|16511.17|16629.76|16509.76|10
1642630270000|2022-01-19 22:11:10|16631.15|16511.15|16632.24|16512.24|16632.44|16512.44|16631.15|16511.15|10
1642630280000|2022-01-19 22:11:20|16632.35|16512.35|16635.2|16515.2|16635.2|16515.2|16632.17|16512.17|10
1642630290000|2022-01-19 22:11:30|16635.75|16515.75|16637.62|16517.62|16637.63|16517.63|16635.75|16515.75|10
1642630300000|2022-01-19 22:11:40|16637.68|16517.68|16640.34|16520.34|16640.34|16520.34|16637.68|16517.68|10
1642630310000|2022-01-19 22:11:50|16640.59|16520.59|16639.32|16519.32|16640.64|16520.64|16639.32|16519.32|9
1642630320000|2022-01-19 22:12:00|16638.67|16518.67|16636.91|16516.91|16638.67|16518.67|16636.91|16516.91|10
1642630330000|2022-01-19 22:12:10|16637.04|16517.04|16633.48|16513.48|16637.04|16517.04|16633.48|16513.48|10
1642630340000|2022-01-19 22:12:20|16633.23|16513.23|16630.31|16510.31|16633.23|16513.23|16630.31|16510.31|9
1642630350000|2022-01-19 22:12:30|16630.27|16510.27|16627.47|16507.47|16630.27|16510.27|16627.42|16507.42|9
1642630360000|2022-01-19 22:12:40|16627.44|16507.44|16625.57|16505.57|16627.44|16507.44|16625.35|16505.35|10
1642630370000|2022-01-19 22:12:50|16625.16|16505.16|16626.03|16506.03|16626.03|16506.03|16624.32|16504.32|10
1642630380000|2022-01-19 22:13:00|16626.56|16506.56|16631.03|16511.03|16631.03|16511.03|16626.56|16506.56|10
1642630390000|2022-01-19 22:13:10|16632.19|16512.19|16633.42|16513.42|16633.42|16513.42|16631.9|16511.9|10
1642630400000|2022-01-19 22:13:20|16633.56|16513.56|16636.51|16516.51|16636.65|16516.65|16633.56|16513.56|10
1642630410000|2022-01-19 22:13:30|16636.48|16516.48|16638.21|16518.21|16638.21|16518.21|16635.98|16515.98|9
1642630420000|2022-01-19 22:13:40|16638.14|16518.14|16639.28|16519.28|16640.03|16520.03|16638.14|16518.14|10
1642630430000|2022-01-19 22:13:50|16639.31|16519.31|16640.09|16520.09|16640.15|16520.15|16639.31|16519.31|9
1642630440000|2022-01-19 22:14:00|16640.31|16520.31|16641.71|16521.71|16641.71|16521.71|16640.31|16520.31|9
1642630450000|2022-01-19 22:14:10|16641.72|16521.72|16640.94|16520.94|16642|16522|16640.91|16520.91|10
1642630460000|2022-01-19 22:14:20|16641.11|16521.11|16640.48|16520.48|16641.11|16521.11|16639.83|16519.83|9
1642630470000|2022-01-19 22:14:30|16640.63|16520.63|16641.12|16521.12|16641.12|16521.12|16640.63|16520.63|9
1642630480000|2022-01-19 22:14:40|16641.97|16521.97|16642.92|16522.92|16642.92|16522.92|16641.97|16521.97|9
1642630490000|2022-01-19 22:14:50|16642.24|16522.24|16642.95|16522.95|16643.01|16523.01|16642.24|16522.24|8
1642630500000|2022-01-19 22:15:00|16643.42|16523.42|16642.82|16522.82|16643.59|16523.59|16642.76|16522.76|10
1642630510000|2022-01-19 22:15:10|16643.16|16523.16|16646.5|16526.5|16646.5|16526.5|16643.16|16523.16|10
1642630520000|2022-01-19 22:15:20|16647.48|16527.48|16650.58|16530.58|16650.58|16530.58|16647.48|16527.48|10
1642630530000|2022-01-19 22:15:30|16651.11|16531.11|16653.26|16533.26|16653.26|16533.26|16651.11|16531.11|10
1642630540000|2022-01-19 22:15:40|16653.19|16533.19|16653.92|16533.92|16654.34|16534.34|16652.81|16532.81|10
1642630550000|2022-01-19 22:15:50|16653.8|16533.8|16656.91|16536.91|16656.91|16536.91|16653.8|16533.8|10
1642630560000|2022-01-19 22:16:00|16657.26|16537.26|16657.72|16537.72|16657.84|16537.84|16657.11|16537.11|10
1642630570000|2022-01-19 22:16:10|16657.81|16537.81|16658.25|16538.25|16658.29|16538.29|16657.63|16537.63|10
1642630580000|2022-01-19 22:16:20|16658.74|16538.74|16659.99|16539.99|16660.01|16540.01|16658.72|16538.72|9
1642630590000|2022-01-19 22:16:30|16660.25|16540.25|16664.24|16544.24|16664.24|16544.24|16659.91|16539.91|10
1642630600000|2022-01-19 22:16:40|16664.67|16544.67|16666.09|16546.09|16666.1|16546.1|16664.67|16544.67|10
1642630610000|2022-01-19 22:16:50|16666.23|16546.23|16669.79|16549.79|16669.79|16549.79|16666.23|16546.23|10
1642630620000|2022-01-19 22:17:00|16671.08|16551.08|16672.7|16552.7|16672.93|16552.93|16671.08|16551.08|10
1642630630000|2022-01-19 22:17:10|16672.58|16552.58|16675.24|16555.24|16675.42|16555.42|16672.58|16552.58|10
1642630640000|2022-01-19 22:17:20|16675.27|16555.27|16676.85|16556.85|16677.42|16557.42|16675.27|16555.27|10
1642630650000|2022-01-19 22:17:30|16676.84|16556.84|16676.61|16556.61|16676.84|16556.84|16676.49|16556.49|10
1642630660000|2022-01-19 22:17:40|16676.49|16556.49|16676.76|16556.76|16676.99|16556.99|16675.82|16555.82|10
1642630670000|2022-01-19 22:17:50|16680.7|16560.7|16679.46|16559.46|16680.7|16560.7|16679.45|16559.45|10
1642630680000|2022-01-19 22:18:00|16679.35|16559.35|16677.02|16557.02|16679.35|16559.35|16676.19|16556.19|10
1642630690000|2022-01-19 22:18:10|16677.14|16557.14|16677.7|16557.7|16677.7|16557.7|16677.1|16557.1|8
1642630700000|2022-01-19 22:18:20|16677.75|16557.75|16678.94|16558.94|16679.18|16559.18|16677.58|16557.58|10
1642630710000|2022-01-19 22:18:30|16678.92|16558.92|16677.74|16557.74|16679.36|16559.36|16677.74|16557.74|10
1642630720000|2022-01-19 22:18:40|16677.45|16557.45|16677.23|16557.23|16677.54|16557.54|16677.23|16557.23|10
1642630730000|2022-01-19 22:18:50|16677.25|16557.25|16677.12|16557.12|16677.26|16557.26|16677.1|16557.1|7
1642630740000|2022-01-19 22:19:00|16677.35|16557.35|16677.79|16557.79|16677.85|16557.85|16677.09|16557.09|10
1642630750000|2022-01-19 22:19:10|16678.18|16558.18|16678.36|16558.36|16678.64|16558.64|16678.13|16558.13|9
1642630760000|2022-01-19 22:19:20|16678.41|16558.41|16682.3|16562.3|16682.3|16562.3|16678.41|16558.41|10
1642630770000|2022-01-19 22:19:30|16682.45|16562.45|16684.22|16564.22|16684.35|16564.35|16682.45|16562.45|10
1642630780000|2022-01-19 22:19:40|16684.95|16564.95|16687.24|16567.24|16687.33|16567.33|16684.95|16564.95|10
1642630790000|2022-01-19 22:19:50|16687.37|16567.37|16689.75|16569.75|16689.75|16569.75|16687.37|16567.37|10
1642630800000|2022-01-19 22:20:00|16689.66|16569.66|16691.69|16571.69|16691.72|16571.72|16689.66|16569.66|10
1642630810000|2022-01-19 22:20:10|16692.13|16572.13|16692.74|16572.74|16692.74|16572.74|16691.77|16571.77|10
1642630820000|2022-01-19 22:20:20|16692.95|16572.95|16691.48|16571.48|16693.24|16573.24|16691.48|16571.48|10
1642630830000|2022-01-19 22:20:30|16691.36|16571.36|16690.89|16570.89|16691.76|16571.76|16690.73|16570.73|10
1642630840000|2022-01-19 22:20:40|16690.92|16570.92|16692.56|16572.56|16692.84|16572.84|16690.46|16570.46|9
1642630850000|2022-01-19 22:20:50|16692.55|16572.55|16693.33|16573.33|16693.45|16573.45|16692.43|16572.43|7
1642630860000|2022-01-19 22:21:00|16692.75|16572.75|16694.79|16574.79|16694.79|16574.79|16692.69|16572.69|9
1642630870000|2022-01-19 22:21:10|16694.94|16574.94|16695.17|16575.17|16695.17|16575.17|16694.7|16574.7|10
1642630880000|2022-01-19 22:21:20|16695.81|16575.81|16694.66|16574.66|16696.09|16576.09|16694.62|16574.62|9
1642630890000|2022-01-19 22:21:30|16694.04|16574.04|16693.36|16573.36|16694.04|16574.04|16693.35|16573.35|7
1642630900000|2022-01-19 22:21:40|16692.65|16572.65|16692.14|16572.14|16692.65|16572.65|16691.21|16571.21|10
1642630910000|2022-01-19 22:21:50|16692.45|16572.45|16695.56|16575.56|16695.56|16575.56|16692.45|16572.45|10
1642630920000|2022-01-19 22:22:00|16695.77|16575.77|16697|16577|16697|16577|16695.77|16575.77|9
1642630930000|2022-01-19 22:22:10|16697.07|16577.07|16698.29|16578.29|16698.36|16578.36|16697.07|16577.07|9
1642630940000|2022-01-19 22:22:20|16698.39|16578.39|16699.18|16579.18|16699.18|16579.18|16698.07|16578.07|9
1642630950000|2022-01-19 22:22:30|16699.26|16579.26|16699.21|16579.21|16699.26|16579.26|16698.96|16578.96|9
1642630960000|2022-01-19 22:22:40|16699.13|16579.13|16700.1|16580.1|16700.4|16580.4|16699.13|16579.13|10
1642630970000|2022-01-19 22:22:50|16700.15|16580.15|16701.23|16581.23|16701.23|16581.23|16699.92|16579.92|9
1642630980000|2022-01-19 22:23:00|16701.86|16581.86|16701.47|16581.47|16701.86|16581.86|16701.41|16581.41|9
1642630990000|2022-01-19 22:23:10|16701.73|16581.73|16702.91|16582.91|16702.91|16582.91|16701.73|16581.73|8
1642631000000|2022-01-19 22:23:20|16703.03|16583.03|16703.01|16583.01|16703.5|16583.5|16703.01|16583.01|8
1642631010000|2022-01-19 22:23:30|16703.11|16583.11|16703.27|16583.27|16703.5|16583.5|16702.97|16582.97|10
1642631020000|2022-01-19 22:23:40|16703.26|16583.26|16706.28|16586.28|16706.28|16586.28|16703.26|16583.26|10
1642631030000|2022-01-19 22:23:50|16706.32|16586.32|16710.34|16590.34|16710.34|16590.34|16706.32|16586.32|9
1642631040000|2022-01-19 22:24:00|16709.97|16589.97|16712.08|16592.08|16712.08|16592.08|16709.97|16589.97|10
1642631050000|2022-01-19 22:24:10|16712.06|16592.06|16714.46|16594.46|16714.46|16594.46|16712.06|16592.06|10
1642631060000|2022-01-19 22:24:20|16715.61|16595.61|16720.37|16600.37|16720.37|16600.37|16715.61|16595.61|10
1642631070000|2022-01-19 22:24:30|16720.7|16600.7|16724.04|16604.04|16724.04|16604.04|16720.7|16600.7|10
1642631080000|2022-01-19 22:24:40|16724.89|16604.89|16725.99|16605.99|16725.99|16605.99|16724.38|16604.38|9
1642631090000|2022-01-19 22:24:50|16725.89|16605.89|16727.35|16607.35|16727.35|16607.35|16725.87|16605.87|10
1642631100000|2022-01-19 22:25:00|16727.42|16607.42|16728.68|16608.68|16729.14|16609.14|16727.42|16607.42|9
1642631110000|2022-01-19 22:25:10|16728.47|16608.47|16729.75|16609.75|16729.75|16609.75|16727.98|16607.98|10
1642631120000|2022-01-19 22:25:20|16729.92|16609.92|16730.17|16610.17|16730.27|16610.27|16729.73|16609.73|10
1642631130000|2022-01-19 22:25:30|16730.95|16610.95|16733.23|16613.23|16733.23|16613.23|16730.95|16610.95|10
1642631140000|2022-01-19 22:25:40|16732.8|16612.8|16733.65|16613.65|16733.83|16613.83|16732.8|16612.8|9
1642631150000|2022-01-19 22:25:50|16733.81|16613.81|16733.55|16613.55|16734.05|16614.05|16733.4|16613.4|10
1642631160000|2022-01-19 22:26:00|16733.54|16613.54|16735.27|16615.27|16735.27|16615.27|16733.31|16613.31|9
1642631170000|2022-01-19 22:26:10|16735.55|16615.55|16738.85|16618.85|16738.85|16618.85|16735.51|16615.51|10
1642631180000|2022-01-19 22:26:20|16738.82|16618.82|16739.75|16619.75|16739.75|16619.75|16737.99|16617.99|10
1642631190000|2022-01-19 22:26:30|16740.14|16620.14|16740.33|16620.33|16740.62|16620.62|16739.83|16619.83|10
1642631200000|2022-01-19 22:26:40|16739.26|16619.26|16740.14|16620.14|16740.14|16620.14|16739.22|16619.22|10
1642631210000|2022-01-19 22:26:50|16740.34|16620.34|16740.62|16620.62|16740.62|16620.62|16739.62|16619.62|9
1642631220000|2022-01-19 22:27:00|16740.64|16620.64|16740.57|16620.57|16740.86|16620.86|16740.42|16620.42|10
1642631230000|2022-01-19 22:27:10|16741.31|16621.31|16740.71|16620.71|16741.49|16621.49|16740.33|16620.33|10
1642631240000|2022-01-19 22:27:20|16740.89|16620.89|16741.52|16621.52|16741.56|16621.56|16740.73|16620.73|9
1642631250000|2022-01-19 22:27:30|16741.12|16621.12|16744.53|16624.53|16744.53|16624.53|16741.12|16621.12|9
1642631260000|2022-01-19 22:27:40|16744.52|16624.52|16743.77|16623.77|16744.52|16624.52|16743.62|16623.62|10
1642631270000|2022-01-19 22:27:50|16744.75|16624.75|16746.73|16626.73|16747.35|16627.35|16744.46|16624.46|10
1642631280000|2022-01-19 22:28:00|16746.72|16626.72|16744.24|16624.24|16746.72|16626.72|16742.91|16622.91|10
1642631290000|2022-01-19 22:28:10|16743.81|16623.81|16743.25|16623.25|16744.45|16624.45|16742.91|16622.91|10
1642631300000|2022-01-19 22:28:20|16742.69|16622.69|16742.21|16622.21|16742.69|16622.69|16741.89|16621.89|10
1642631310000|2022-01-19 22:28:30|16742.28|16622.28|16744.24|16624.24|16744.55|16624.55|16742.28|16622.28|10
1642631320000|2022-01-19 22:28:40|16744.31|16624.31|16744.26|16624.26|16745.61|16625.61|16744.26|16624.26|10
1642631330000|2022-01-19 22:28:50|16744.43|16624.43|16743.28|16623.28|16744.44|16624.44|16743.11|16623.11|10
1642631340000|2022-01-19 22:29:00|16743.02|16623.02|16740.6|16620.6|16743.41|16623.41|16740.6|16620.6|10
1642631350000|2022-01-19 22:29:10|16740.54|16620.54|16739.37|16619.37|16740.54|16620.54|16739.06|16619.06|10
1642631360000|2022-01-19 22:29:20|16738.93|16618.93|16738.37|16618.37|16738.93|16618.93|16737.88|16617.88|10
1642631370000|2022-01-19 22:29:30|16738.38|16618.38|16738.36|16618.36|16738.55|16618.55|16738.1|16618.1|10
1642631380000|2022-01-19 22:29:40|16738.34|16618.34|16738.33|16618.33|16738.34|16618.34|16738.11|16618.11|10
1642631390000|2022-01-19 22:29:50|16738.39|16618.39|16738.55|16618.55|16738.55|16618.55|16737.73|16617.73|8
1642631400000|2022-01-19 22:30:00|16738.78|16618.78|16738.86|16618.86|16738.86|16618.86|16738.33|16618.33|10
1642631410000|2022-01-19 22:30:10|16738.95|16618.95|16738.87|16618.87|16739.34|16619.34|16738.78|16618.78|9
1642631420000|2022-01-19 22:30:20|16739.16|16619.16|16738.54|16618.54|16739.29|16619.29|16738.54|16618.54|9
1642631430000|2022-01-19 22:30:30|16738.52|16618.52|16738.67|16618.67|16738.71|16618.71|16738.46|16618.46|8
1642631440000|2022-01-19 22:30:40|16738.59|16618.59|16738.1|16618.1|16738.59|16618.59|16738.1|16618.1|9
1642631450000|2022-01-19 22:30:50|16737.86|16617.86|16737.13|16617.13|16738.32|16618.32|16737.13|16617.13|10
1642631460000|2022-01-19 22:31:00|16737.06|16617.06|16734.46|16614.46|16737.06|16617.06|16734.46|16614.46|10
1642631470000|2022-01-19 22:31:10|16734.44|16614.44|16734.35|16614.35|16734.6|16614.6|16733.95|16613.95|8
1642631480000|2022-01-19 22:31:20|16734.24|16614.24|16735.91|16615.91|16736.64|16616.64|16734.24|16614.24|10
1642631490000|2022-01-19 22:31:30|16735.86|16615.86|16737.08|16617.08|16737.08|16617.08|16735.86|16615.86|10
1642631500000|2022-01-19 22:31:40|16736.99|16616.99|16737.25|16617.25|16737.26|16617.26|16736.84|16616.84|9
1642631510000|2022-01-19 22:31:50|16736.89|16616.89|16735.96|16615.96|16736.89|16616.89|16735.68|16615.68|9
1642631520000|2022-01-19 22:32:00|16735.7|16615.7|16734.23|16614.23|16735.7|16615.7|16734.08|16614.08|10
1642631530000|2022-01-19 22:32:10|16734.39|16614.39|16734.42|16614.42|16734.45|16614.45|16734|16614|9
1642631540000|2022-01-19 22:32:20|16734.38|16614.38|16734.67|16614.67|16734.67|16614.67|16734.11|16614.11|9
1642631550000|2022-01-19 22:32:30|16734.97|16614.97|16735.88|16615.88|16736.07|16616.07|16734.97|16614.97|10
1642631560000|2022-01-19 22:32:40|16736.58|16616.58|16736.62|16616.62|16736.79|16616.79|16736.26|16616.26|9
1642631570000|2022-01-19 22:32:50|16736.7|16616.7|16735.04|16615.04|16736.7|16616.7|16734.66|16614.66|10
1642631580000|2022-01-19 22:33:00|16734.91|16614.91|16735.52|16615.52|16735.52|16615.52|16734.91|16614.91|10
1642631590000|2022-01-19 22:33:10|16735.24|16615.24|16734|16614|16735.24|16615.24|16734|16614|10
1642631600000|2022-01-19 22:33:20|16734.67|16614.67|16734.53|16614.53|16735.07|16615.07|16734.41|16614.41|10
1642631610000|2022-01-19 22:33:30|16734.7|16614.7|16734.77|16614.77|16735.37|16615.37|16734.7|16614.7|10
1642631620000|2022-01-19 22:33:40|16734.92|16614.92|16734.72|16614.72|16735.03|16615.03|16734.2|16614.2|9
1642631630000|2022-01-19 22:33:50|16734.02|16614.02|16734.92|16614.92|16734.95|16614.95|16734.02|16614.02|9
1642631640000|2022-01-19 22:34:00|16735.24|16615.24|16735.26|16615.26|16735.53|16615.53|16734.69|16614.69|9
1642631650000|2022-01-19 22:34:10|16735.56|16615.56|16736.43|16616.43|16736.43|16616.43|16735.51|16615.51|10
1642631660000|2022-01-19 22:34:20|16736.69|16616.69|16737.51|16617.51|16737.51|16617.51|16736.5|16616.5|10
1642631670000|2022-01-19 22:34:30|16737.49|16617.49|16738.49|16618.49|16738.6|16618.6|16737.49|16617.49|10
1642631680000|2022-01-19 22:34:40|16738.48|16618.48|16739.65|16619.65|16739.71|16619.71|16738.48|16618.48|10
1642631690000|2022-01-19 22:34:50|16739.67|16619.67|16740.6|16620.6|16740.6|16620.6|16739.44|16619.44|10
1642631700000|2022-01-19 22:35:00|16740.72|16620.72|16744.6|16624.6|16744.6|16624.6|16740.72|16620.72|10
1642631710000|2022-01-19 22:35:10|16745.28|16625.28|16746.27|16626.27|16746.27|16626.27|16745.23|16625.23|9
1642631720000|2022-01-19 22:35:20|16746.35|16626.35|16747.5|16627.5|16747.5|16627.5|16746.23|16626.23|10
1642631730000|2022-01-19 22:35:30|16747.6|16627.6|16747.72|16627.72|16747.91|16627.91|16747.28|16627.28|10
1642631740000|2022-01-19 22:35:40|16747.21|16627.21|16749.87|16629.87|16749.87|16629.87|16747.21|16627.21|10
1642631750000|2022-01-19 22:35:50|16749.88|16629.88|16750.43|16630.43|16750.53|16630.53|16749.61|16629.61|10
1642631760000|2022-01-19 22:36:00|16750.66|16630.66|16750.39|16630.39|16750.71|16630.71|16750.37|16630.37|10
1642631770000|2022-01-19 22:36:10|16750.43|16630.43|16752.65|16632.65|16752.66|16632.66|16750.43|16630.43|10
1642631780000|2022-01-19 22:36:20|16752.41|16632.41|16752.37|16632.37|16752.61|16632.61|16751.62|16631.62|10
1642631790000|2022-01-19 22:36:30|16752.64|16632.64|16751.87|16631.87|16752.64|16632.64|16751.87|16631.87|9
1642631800000|2022-01-19 22:36:40|16751.91|16631.91|16752.36|16632.36|16752.36|16632.36|16751.91|16631.91|5
1642631810000|2022-01-19 22:36:50|16751.89|16631.89|16751.86|16631.86|16751.89|16631.89|16751.75|16631.75|6
1642631820000|2022-01-19 22:37:00|16751.96|16631.96|16752.12|16632.12|16752.26|16632.26|16751.96|16631.96|10
1642631830000|2022-01-19 22:37:10|16752.21|16632.21|16752.1|16632.1|16752.21|16632.21|16751.5|16631.5|10
1642631840000|2022-01-19 22:37:20|16752.19|16632.19|16752.08|16632.08|16752.53|16632.53|16751.71|16631.71|10
1642631850000|2022-01-19 22:37:30|16752.4|16632.4|16752.53|16632.53|16752.83|16632.83|16752.34|16632.34|8
1642631860000|2022-01-19 22:37:40|16752.65|16632.65|16752.74|16632.74|16752.83|16632.83|16752.65|16632.65|10
1642631870000|2022-01-19 22:37:50|16753.02|16633.02|16753.91|16633.91|16753.93|16633.93|16752.84|16632.84|10
1642631880000|2022-01-19 22:38:00|16753.87|16633.87|16753.96|16633.96|16754.24|16634.24|16753.75|16633.75|10
1642631890000|2022-01-19 22:38:10|16753.57|16633.57|16753.75|16633.75|16753.95|16633.95|16753.28|16633.28|9
1642631900000|2022-01-19 22:38:20|16753.85|16633.85|16754.01|16634.01|16754.52|16634.52|16753.76|16633.76|10
1642631910000|2022-01-19 22:38:30|16754.27|16634.27|16754.64|16634.64|16754.64|16634.64|16753.66|16633.66|10
1642631920000|2022-01-19 22:38:40|16754.67|16634.67|16754.64|16634.64|16755.08|16635.08|16754.63|16634.63|10
1642631930000|2022-01-19 22:38:50|16754.61|16634.61|16755.23|16635.23|16755.23|16635.23|16754.45|16634.45|10
1642631940000|2022-01-19 22:39:00|16755.68|16635.68|16757.25|16637.25|16757.35|16637.35|16755.68|16635.68|10
1642631950000|2022-01-19 22:39:10|16757.58|16637.58|16759.55|16639.55|16759.55|16639.55|16757.51|16637.51|10
1642631960000|2022-01-19 22:39:20|16759.71|16639.71|16760.36|16640.36|16760.55|16640.55|16759.57|16639.57|10
1642631970000|2022-01-19 22:39:30|16760.66|16640.66|16761.14|16641.14|16761.14|16641.14|16760.66|16640.66|8
1642631980000|2022-01-19 22:39:40|16761.2|16641.2|16760.65|16640.65|16761.2|16641.2|16760.65|16640.65|10
1642631990000|2022-01-19 22:39:50|16760.82|16640.82|16758.98|16638.98|16761.12|16641.12|16758.43|16638.43|10
1642632000000|2022-01-19 22:40:00|16759.96|16639.96|16760.59|16640.59|16760.92|16640.92|16759.96|16639.96|10
1642632010000|2022-01-19 22:40:10|16759.94|16639.94|16758.48|16638.48|16759.94|16639.94|16758.32|16638.32|10
1642632020000|2022-01-19 22:40:20|16757.88|16637.88|16756.34|16636.34|16757.99|16637.99|16755.96|16635.96|9
1642632030000|2022-01-19 22:40:30|16756.32|16636.32|16755.39|16635.39|16756.32|16636.32|16754.77|16634.77|10
1642632040000|2022-01-19 22:40:40|16755.72|16635.72|16755.6|16635.6|16756.37|16636.37|16755.6|16635.6|10
1642632050000|2022-01-19 22:40:50|16755.66|16635.66|16754.87|16634.87|16756.03|16636.03|16754.87|16634.87|9
1642632060000|2022-01-19 22:41:00|16754.52|16634.52|16753.31|16633.31|16754.67|16634.67|16753.31|16633.31|10
1642632070000|2022-01-19 22:41:10|16753.51|16633.51|16752.93|16632.93|16753.72|16633.72|16752.52|16632.52|10
1642632080000|2022-01-19 22:41:20|16752.65|16632.65|16752.86|16632.86|16752.86|16632.86|16751.55|16631.55|10
1642632090000|2022-01-19 22:41:30|16752.53|16632.53|16751.9|16631.9|16753.74|16633.74|16751.9|16631.9|10
1642632100000|2022-01-19 22:41:40|16752.03|16632.03|16753.01|16633.01|16753.2|16633.2|16751.82|16631.82|10
1642632110000|2022-01-19 22:41:50|16753.09|16633.09|16753.2|16633.2|16753.54|16633.54|16753.01|16633.01|10
1642632120000|2022-01-19 22:42:00|16753.46|16633.46|16754.28|16634.28|16754.28|16634.28|16753.03|16633.03|10
1642632130000|2022-01-19 22:42:10|16754.41|16634.41|16754.84|16634.84|16754.84|16634.84|16753.86|16633.86|9
1642632140000|2022-01-19 22:42:20|16754.77|16634.77|16753.45|16633.45|16754.89|16634.89|16753.45|16633.45|10
1642632150000|2022-01-19 22:42:30|16753.51|16633.51|16753.63|16633.63|16754.03|16634.03|16753.51|16633.51|10
1642632160000|2022-01-19 22:42:40|16753.52|16633.52|16753.15|16633.15|16753.74|16633.74|16753.1|16633.1|10
1642632170000|2022-01-19 22:42:50|16752.5|16632.5|16751.54|16631.54|16752.5|16632.5|16751.54|16631.54|10
1642632180000|2022-01-19 22:43:00|16751.37|16631.37|16751.51|16631.51|16751.8|16631.8|16750.97|16630.97|10
1642632190000|2022-01-19 22:43:10|16751.6|16631.6|16751.71|16631.71|16752.2|16632.2|16751.33|16631.33|9
1642632200000|2022-01-19 22:43:20|16751.75|16631.75|16754.14|16634.14|16754.2|16634.2|16751.55|16631.55|10
1642632210000|2022-01-19 22:43:30|16754.21|16634.21|16757.48|16637.48|16757.5|16637.5|16754.21|16634.21|10
1642632220000|2022-01-19 22:43:40|16756.51|16636.51|16757.99|16637.99|16757.99|16637.99|16756.51|16636.51|10
1642632230000|2022-01-19 22:43:50|16757.78|16637.78|16757.65|16637.65|16758.44|16638.44|16757.65|16637.65|10
1642632240000|2022-01-19 22:44:00|16757.71|16637.71|16757.97|16637.97|16758.17|16638.17|16757.36|16637.36|10
1642632250000|2022-01-19 22:44:10|16757.87|16637.87|16757.81|16637.81|16758.27|16638.27|16757.81|16637.81|10
1642632260000|2022-01-19 22:44:20|16757.11|16637.11|16756.51|16636.51|16757.11|16637.11|16756.51|16636.51|10
1642632270000|2022-01-19 22:44:30|16756.16|16636.16|16756.44|16636.44|16756.68|16636.68|16756.16|16636.16|9
1642632280000|2022-01-19 22:44:40|16756.38|16636.38|16757.19|16637.19|16757.19|16637.19|16756.38|16636.38|9
1642632290000|2022-01-19 22:44:50|16757|16637|16756.68|16636.68|16757.06|16637.06|16756.38|16636.38|10
1642632300000|2022-01-19 22:45:00|16756.64|16636.64|16756.73|16636.73|16756.97|16636.97|16756.64|16636.64|9
1642632310000|2022-01-19 22:45:10|16756.88|16636.88|16753.99|16633.99|16757.06|16637.06|16753.99|16633.99|10
1642632320000|2022-01-19 22:45:20|16753.93|16633.93|16750.49|16630.49|16753.93|16633.93|16750.49|16630.49|10
1642632330000|2022-01-19 22:45:30|16750.16|16630.16|16748.26|16628.26|16750.4|16630.4|16748.26|16628.26|10
1642632340000|2022-01-19 22:45:40|16748.27|16628.27|16746.56|16626.56|16748.27|16628.27|16746.39|16626.39|10
1642632350000|2022-01-19 22:45:50|16746.51|16626.51|16743.31|16623.31|16746.51|16626.51|16743.31|16623.31|10
1642632360000|2022-01-19 22:46:00|16742.41|16622.41|16740.33|16620.33|16742.41|16622.41|16740.24|16620.24|10
1642632370000|2022-01-19 22:46:10|16740.14|16620.14|16738.4|16618.4|16740.14|16620.14|16738.34|16618.34|10
1642632380000|2022-01-19 22:46:20|16738.55|16618.55|16736.42|16616.42|16738.55|16618.55|16736.42|16616.42|10
1642632390000|2022-01-19 22:46:30|16736.43|16616.43|16737.69|16617.69|16737.69|16617.69|16736.4|16616.4|10
1642632400000|2022-01-19 22:46:40|16737.38|16617.38|16738.23|16618.23|16738.26|16618.26|16737.38|16617.38|10
1642632410000|2022-01-19 22:46:50|16738.16|16618.16|16739.45|16619.45|16739.64|16619.64|16738.11|16618.11|10
1642632420000|2022-01-19 22:47:00|16739.25|16619.25|16739.04|16619.04|16739.83|16619.83|16739.04|16619.04|9
1642632430000|2022-01-19 22:47:10|16738.68|16618.68|16736.49|16616.49|16738.68|16618.68|16736.49|16616.49|10
1642632440000|2022-01-19 22:47:20|16736.27|16616.27|16734.48|16614.48|16736.27|16616.27|16734.47|16614.47|10
1642632450000|2022-01-19 22:47:30|16734.63|16614.63|16733.51|16613.51|16734.72|16614.72|16733.51|16613.51|10
1642632460000|2022-01-19 22:47:40|16733.58|16613.58|16731.55|16611.55|16733.58|16613.58|16731.55|16611.55|10
1642632470000|2022-01-19 22:47:50|16731.47|16611.47|16730.64|16610.64|16731.47|16611.47|16730.57|16610.57|10
1642632480000|2022-01-19 22:48:00|16730.67|16610.67|16729.43|16609.43|16730.67|16610.67|16729.43|16609.43|10
1642632490000|2022-01-19 22:48:10|16729.37|16609.37|16726.76|16606.76|16729.37|16609.37|16726.31|16606.31|10
1642632500000|2022-01-19 22:48:20|16726.47|16606.47|16726.29|16606.29|16726.57|16606.57|16726.29|16606.29|10
1642632510000|2022-01-19 22:48:30|16726.27|16606.27|16726.76|16606.76|16726.78|16606.78|16726.15|16606.15|9
1642632520000|2022-01-19 22:48:40|16726.91|16606.91|16727.2|16607.2|16727.59|16607.59|16726.91|16606.91|10
1642632530000|2022-01-19 22:48:50|16727.22|16607.22|16726.82|16606.82|16727.3|16607.3|16726.76|16606.76|10
1642632540000|2022-01-19 22:49:00|16726.91|16606.91|16725.9|16605.9|16726.91|16606.91|16725.9|16605.9|10
1642632550000|2022-01-19 22:49:10|16725.73|16605.73|16725.05|16605.05|16725.73|16605.73|16725.05|16605.05|10
1642632560000|2022-01-19 22:49:20|16724.9|16604.9|16725.09|16605.09|16725.09|16605.09|16724.62|16604.62|10
1642632570000|2022-01-19 22:49:30|16725.18|16605.18|16724.29|16604.29|16725.18|16605.18|16723.87|16603.87|10
1642632580000|2022-01-19 22:49:40|16724.01|16604.01|16722.61|16602.61|16724.01|16604.01|16722.59|16602.59|10
1642632590000|2022-01-19 22:49:50|16722.66|16602.66|16721.51|16601.51|16723.06|16603.06|16721.18|16601.18|10
1642632600000|2022-01-19 22:50:00|16721.61|16601.61|16723.4|16603.4|16723.4|16603.4|16721.5|16601.5|10
1642632610000|2022-01-19 22:50:10|16723.73|16603.73|16727.33|16607.33|16727.33|16607.33|16723.73|16603.73|9
1642632620000|2022-01-19 22:50:20|16728.02|16608.02|16730.48|16610.48|16730.48|16610.48|16727.9|16607.9|10
1642632630000|2022-01-19 22:50:30|16731.32|16611.32|16732.03|16612.03|16732.38|16612.38|16731.29|16611.29|10
1642632640000|2022-01-19 22:50:40|16732.02|16612.02|16732.32|16612.32|16732.34|16612.34|16731.93|16611.93|9
1642632650000|2022-01-19 22:50:50|16732.06|16612.06|16732.81|16612.81|16733.47|16613.47|16732.05|16612.05|10
1642632660000|2022-01-19 22:51:00|16732.89|16612.89|16733.89|16613.89|16733.97|16613.97|16732.82|16612.82|10
1642632670000|2022-01-19 22:51:10|16733.93|16613.93|16735.6|16615.6|16735.61|16615.61|16733.92|16613.92|9
1642632680000|2022-01-19 22:51:20|16735.77|16615.77|16737.88|16617.88|16737.88|16617.88|16735.77|16615.77|10
1642632690000|2022-01-19 22:51:30|16737.81|16617.81|16738.87|16618.87|16738.87|16618.87|16737.81|16617.81|10
1642632700000|2022-01-19 22:51:40|16738.99|16618.99|16739.64|16619.64|16739.64|16619.64|16738.78|16618.78|9
1642632710000|2022-01-19 22:51:50|16739.98|16619.98|16740.19|16620.19|16740.3|16620.3|16739.75|16619.75|10
1642632720000|2022-01-19 22:52:00|16739.99|16619.99|16739.51|16619.51|16740.05|16620.05|16739.45|16619.45|10
1642632730000|2022-01-19 22:52:10|16739.54|16619.54|16738.5|16618.5|16739.66|16619.66|16738.5|16618.5|9
1642632740000|2022-01-19 22:52:20|16738.31|16618.31|16736.66|16616.66|16738.31|16618.31|16736.66|16616.66|9
1642632750000|2022-01-19 22:52:30|16736.8|16616.8|16737.09|16617.09|16737.3|16617.3|16736.52|16616.52|10
1642632760000|2022-01-19 22:52:40|16736.95|16616.95|16735.69|16615.69|16736.95|16616.95|16735.51|16615.51|9
1642632770000|2022-01-19 22:52:50|16735.68|16615.68|16736.01|16616.01|16736.01|16616.01|16735.48|16615.48|10
1642632780000|2022-01-19 22:53:00|16736.05|16616.05|16735.95|16615.95|16736.51|16616.51|16735.95|16615.95|10
1642632790000|2022-01-19 22:53:10|16735.67|16615.67|16736.92|16616.92|16736.93|16616.93|16735.67|16615.67|9
1642632800000|2022-01-19 22:53:20|16736.93|16616.93|16736.33|16616.33|16737.27|16617.27|16736.33|16616.33|10
1642632810000|2022-01-19 22:53:30|16736.26|16616.26|16736.49|16616.49|16736.58|16616.58|16736.19|16616.19|10
1642632820000|2022-01-19 22:53:40|16736.41|16616.41|16737.21|16617.21|16737.21|16617.21|16736.41|16616.41|9
1642632830000|2022-01-19 22:53:50|16736.9|16616.9|16737.72|16617.72|16737.75|16617.75|16736.9|16616.9|10
1642632840000|2022-01-19 22:54:00|16737.71|16617.71|16738.53|16618.53|16738.71|16618.71|16737.71|16617.71|10
1642632850000|2022-01-19 22:54:10|16738.5|16618.5|16741.32|16621.32|16741.45|16621.45|16738.5|16618.5|10
1642632860000|2022-01-19 22:54:20|16741.27|16621.27|16743.79|16623.79|16743.79|16623.79|16741.27|16621.27|9
1642632870000|2022-01-19 22:54:30|16743.74|16623.74|16744.44|16624.44|16744.64|16624.64|16743.59|16623.59|10
1642632880000|2022-01-19 22:54:40|16744.41|16624.41|16745.97|16625.97|16745.97|16625.97|16744.41|16624.41|9
1642632890000|2022-01-19 22:54:50|16745.58|16625.58|16747.82|16627.82|16747.82|16627.82|16745.58|16625.58|10
1642632900000|2022-01-19 22:55:00|16747.69|16627.69|16748.76|16628.76|16748.76|16628.76|16747.69|16627.69|8
1642632910000|2022-01-19 22:55:10|16748.52|16628.52|16747.99|16627.99|16748.73|16628.73|16747.75|16627.75|10
1642632920000|2022-01-19 22:55:20|16748.22|16628.22|16748.43|16628.43|16748.73|16628.73|16747.76|16627.76|8
1642632930000|2022-01-19 22:55:30|16748.41|16628.41|16747.78|16627.78|16748.44|16628.44|16747.78|16627.78|8
1642632940000|2022-01-19 22:55:40|16747.59|16627.59|16748.14|16628.14|16748.16|16628.16|16747.09|16627.09|9
1642632950000|2022-01-19 22:55:50|16748.11|16628.11|16748.34|16628.34|16748.34|16628.34|16747.98|16627.98|9
1642632960000|2022-01-19 22:56:00|16748.55|16628.55|16748.83|16628.83|16748.83|16628.83|16747.91|16627.91|10
1642632970000|2022-01-19 22:56:10|16748.45|16628.45|16748.69|16628.69|16749.36|16629.36|16748.45|16628.45|9
1642632980000|2022-01-19 22:56:20|16748.65|16628.65|16749.38|16629.38|16749.76|16629.76|16748.65|16628.65|9
1642632990000|2022-01-19 22:56:30|16749.16|16629.16|16751.99|16631.99|16751.99|16631.99|16749.16|16629.16|10
1642633000000|2022-01-19 22:56:40|16752.23|16632.23|16755.13|16635.13|16755.35|16635.35|16752.23|16632.23|10
1642633010000|2022-01-19 22:56:50|16754.98|16634.98|16754.91|16634.91|16755.96|16635.96|16754.84|16634.84|10
1642633020000|2022-01-19 22:57:00|16754.85|16634.85|16755.78|16635.78|16755.78|16635.78|16754.8|16634.8|8
1642633030000|2022-01-19 22:57:10|16757.82|16637.82|16760.2|16640.2|16760.24|16640.24|16757.82|16637.82|9
1642633040000|2022-01-19 22:57:20|16760.32|16640.32|16758.56|16638.56|16760.32|16640.32|16758.08|16638.08|10
1642633050000|2022-01-19 22:57:30|16758.51|16638.51|16758.49|16638.49|16758.93|16638.93|16758.4|16638.4|10
1642633060000|2022-01-19 22:57:40|16758.85|16638.85|16758.38|16638.38|16758.87|16638.87|16757.84|16637.84|8
1642633070000|2022-01-19 22:57:50|16758.1|16638.1|16757.53|16637.53|16758.1|16638.1|16757.47|16637.47|8
1642633080000|2022-01-19 22:58:00|16757.48|16637.48|16757.59|16637.59|16757.73|16637.73|16757.3|16637.3|9
1642633090000|2022-01-19 22:58:10|16757.6|16637.6|16755.16|16635.16|16757.78|16637.78|16755.05|16635.05|9
1642633100000|2022-01-19 22:58:20|16755.54|16635.54|16753.96|16633.96|16755.54|16635.54|16753.2|16633.2|10
1642633110000|2022-01-19 22:58:30|16753.68|16633.68|16755.26|16635.26|16755.26|16635.26|16753.68|16633.68|9
1642633120000|2022-01-19 22:58:40|16755.74|16635.74|16756.07|16636.07|16756.42|16636.42|16755.74|16635.74|8
1642633130000|2022-01-19 22:58:50|16756|16636|16755.13|16635.13|16756|16636|16755.04|16635.04|7
1642633140000|2022-01-19 22:59:00|16755.03|16635.03|16755.45|16635.45|16755.45|16635.45|16754.55|16634.55|8
1642633150000|2022-01-19 22:59:10|16755.79|16635.79|16755.77|16635.77|16756.06|16636.06|16755.53|16635.53|9
1642633160000|2022-01-19 22:59:20|16756.26|16636.26|16755.41|16635.41|16756.31|16636.31|16755.29|16635.29|9
1642633170000|2022-01-19 22:59:30|16755.3|16635.3|16755.97|16635.97|16756.01|16636.01|16755.09|16635.09|10
1642633180000|2022-01-19 22:59:40|16756.18|16636.18|16755.65|16635.65|16756.18|16636.18|16755.58|16635.58|9
1642633190000|2022-01-19 22:59:50|16755.54|16635.54|16754.17|16634.17|16755.6|16635.6|16754.17|16634.17|10
1642633200000|2022-01-19 23:00:00|16754.2|16634.2|16754.59|16634.59|16754.92|16634.92|16754.11|16634.11|10
1642633210000|2022-01-19 23:00:10|16754.15|16634.15|16751.82|16631.82|16754.55|16634.55|16751.82|16631.82|10
1642633220000|2022-01-19 23:00:20|16751.96|16631.96|16748.47|16628.47|16751.96|16631.96|16748.47|16628.47|10
1642633230000|2022-01-19 23:00:30|16747.49|16627.49|16744.67|16624.67|16747.49|16627.49|16744.67|16624.67|9
1642633240000|2022-01-19 23:00:40|16744.57|16624.57|16741.09|16621.09|16744.57|16624.57|16741.09|16621.09|10
1642633250000|2022-01-19 23:00:50|16740.04|16620.04|16736.82|16616.82|16740.04|16620.04|16736.71|16616.71|10
1642633260000|2022-01-19 23:01:00|16736.62|16616.62|16734.74|16614.74|16736.62|16616.62|16734.22|16614.22|10
1642633270000|2022-01-19 23:01:10|16734.22|16614.22|16732.94|16612.94|16734.22|16614.22|16732.82|16612.82|10
1642633280000|2022-01-19 23:01:20|16732.58|16612.58|16733.46|16613.46|16733.46|16613.46|16732.12|16612.12|10
1642633290000|2022-01-19 23:01:30|16733.2|16613.2|16730.35|16610.35|16733.2|16613.2|16730.35|16610.35|8
1642633300000|2022-01-19 23:01:40|16729.91|16609.91|16729.93|16609.93|16730.09|16610.09|16729.62|16609.62|9
1642633310000|2022-01-19 23:01:50|16729.81|16609.81|16729.17|16609.17|16729.81|16609.81|16729.17|16609.17|10
1642633320000|2022-01-19 23:02:00|16729.14|16609.14|16728.21|16608.21|16729.14|16609.14|16728.21|16608.21|10
1642633330000|2022-01-19 23:02:10|16728.22|16608.22|16729.36|16609.36|16729.36|16609.36|16728.22|16608.22|9
1642633340000|2022-01-19 23:02:20|16729.74|16609.74|16730.78|16610.78|16731.02|16611.02|16729.74|16609.74|10
1642633350000|2022-01-19 23:02:30|16731.79|16611.79|16733.4|16613.4|16733.4|16613.4|16731.53|16611.53|10
1642633360000|2022-01-19 23:02:40|16733.46|16613.46|16734|16614|16734|16614|16733.46|16613.46|8
1642633370000|2022-01-19 23:02:50|16734.09|16614.09|16734.55|16614.55|16734.8|16614.8|16734.09|16614.09|9
1642633380000|2022-01-19 23:03:00|16733.95|16613.95|16735.29|16615.29|16735.43|16615.43|16733.95|16613.95|10
1642633390000|2022-01-19 23:03:10|16735.61|16615.61|16738.82|16618.82|16738.82|16618.82|16735.61|16615.61|10
1642633400000|2022-01-19 23:03:20|16738.87|16618.87|16741.29|16621.29|16741.29|16621.29|16738.87|16618.87|10
1642633410000|2022-01-19 23:03:30|16741.82|16621.82|16740.98|16620.98|16741.82|16621.82|16740.98|16620.98|8
1642633420000|2022-01-19 23:03:40|16741.29|16621.29|16742.28|16622.28|16742.28|16622.28|16740.99|16620.99|8
1642633430000|2022-01-19 23:03:50|16742.52|16622.52|16742.99|16622.99|16742.99|16622.99|16742.1|16622.1|9
1642633440000|2022-01-19 23:04:00|16743.28|16623.28|16744.29|16624.29|16744.57|16624.57|16743.27|16623.27|10
1642633450000|2022-01-19 23:04:10|16744.4|16624.4|16746.39|16626.39|16746.39|16626.39|16744.37|16624.37|10
1642633460000|2022-01-19 23:04:20|16746.56|16626.56|16746.68|16626.68|16746.86|16626.86|16746.49|16626.49|8
1642633470000|2022-01-19 23:04:30|16746.63|16626.63|16746.97|16626.97|16746.97|16626.97|16746.52|16626.52|10
1642633480000|2022-01-19 23:04:40|16746.88|16626.88|16747.19|16627.19|16747.59|16627.59|16746.87|16626.87|8
1642633490000|2022-01-19 23:04:50|16747.22|16627.22|16747.16|16627.16|16747.24|16627.24|16747.09|16627.09|7
1642633500000|2022-01-19 23:05:00|16747.43|16627.43|16745.51|16625.51|16747.63|16627.63|16745.51|16625.51|8
1642633510000|2022-01-19 23:05:10|16744.52|16624.52|16739.81|16619.81|16744.52|16624.52|16739.81|16619.81|10
1642633520000|2022-01-19 23:05:20|16739.76|16619.76|16737.68|16617.68|16739.92|16619.92|16737.68|16617.68|10
1642633530000|2022-01-19 23:05:30|16737.42|16617.42|16734.46|16614.46|16737.42|16617.42|16734.46|16614.46|10
1642633540000|2022-01-19 23:05:40|16733.88|16613.88|16728.74|16608.74|16733.88|16613.88|16728.74|16608.74|10
1642633550000|2022-01-19 23:05:50|16726.96|16606.96|16724.83|16604.83|16726.96|16606.96|16724.83|16604.83|10
1642633560000|2022-01-19 23:06:00|16723.55|16603.55|16718.71|16598.71|16723.55|16603.55|16718.71|16598.71|10
1642633570000|2022-01-19 23:06:10|16718.29|16598.29|16716.06|16596.06|16718.29|16598.29|16715.84|16595.84|10
1642633580000|2022-01-19 23:06:20|16715.9|16595.9|16714.08|16594.08|16715.9|16595.9|16714.08|16594.08|9
1642633590000|2022-01-19 23:06:30|16714.11|16594.11|16712.56|16592.56|16714.21|16594.21|16712.56|16592.56|10
1642633600000|2022-01-19 23:06:40|16712.75|16592.75|16715.17|16595.17|16715.17|16595.17|16712.75|16592.75|10
1642633610000|2022-01-19 23:06:50|16714.99|16594.99|16715.27|16595.27|16715.27|16595.27|16714.56|16594.56|10
1642633620000|2022-01-19 23:07:00|16715.52|16595.52|16716.34|16596.34|16716.34|16596.34|16715.02|16595.02|10
1642633630000|2022-01-19 23:07:10|16716.1|16596.1|16717.58|16597.58|16717.58|16597.58|16716.1|16596.1|10
1642633640000|2022-01-19 23:07:20|16717.68|16597.68|16719.59|16599.59|16719.59|16599.59|16717.63|16597.63|10
1642633650000|2022-01-19 23:07:30|16719.79|16599.79|16720.42|16600.42|16721.19|16601.19|16719.79|16599.79|10
1642633660000|2022-01-19 23:07:40|16719.43|16599.43|16713.55|16593.55|16719.43|16599.43|16713.46|16593.46|10
1642633670000|2022-01-19 23:07:50|16712.9|16592.9|16709.63|16589.63|16712.9|16592.9|16708.98|16588.98|10
1642633680000|2022-01-19 23:08:00|16709.62|16589.62|16707.61|16587.61|16709.62|16589.62|16707.42|16587.42|10
1642633690000|2022-01-19 23:08:10|16708.21|16588.21|16705.97|16585.97|16708.21|16588.21|16705.97|16585.97|9
1642633700000|2022-01-19 23:08:20|16705.63|16585.63|16703.81|16583.81|16705.63|16585.63|16702.91|16582.91|10
1642633710000|2022-01-19 23:08:30|16703.79|16583.79|16705.36|16585.36|16706.46|16586.46|16703.79|16583.79|10
1642633720000|2022-01-19 23:08:40|16705.3|16585.3|16704.97|16584.97|16705.41|16585.41|16704.59|16584.59|10
1642633730000|2022-01-19 23:08:50|16705.01|16585.01|16704.82|16584.82|16705.01|16585.01|16704.64|16584.64|10
1642633740000|2022-01-19 23:09:00|16704.69|16584.69|16704.13|16584.13|16704.69|16584.69|16703.95|16583.95|10
1642633750000|2022-01-19 23:09:10|16704.31|16584.31|16706.27|16586.27|16706.46|16586.46|16704.31|16584.31|9
1642633760000|2022-01-19 23:09:20|16706.3|16586.3|16707.25|16587.25|16707.25|16587.25|16706.19|16586.19|10
1642633770000|2022-01-19 23:09:30|16707.14|16587.14|16707.67|16587.67|16707.83|16587.83|16706.94|16586.94|10
1642633780000|2022-01-19 23:09:40|16707.44|16587.44|16705.84|16585.84|16707.44|16587.44|16705.84|16585.84|10
1642633790000|2022-01-19 23:09:50|16705.7|16585.7|16707.89|16587.89|16707.89|16587.89|16705.7|16585.7|10
1642633800000|2022-01-19 23:10:00|16707.88|16587.88|16709.77|16589.77|16709.84|16589.84|16707.85|16587.85|10
1642633810000|2022-01-19 23:10:10|16710.08|16590.08|16714.28|16594.28|16714.28|16594.28|16710.08|16590.08|10
1642633820000|2022-01-19 23:10:20|16714.34|16594.34|16714.83|16594.83|16715.24|16595.24|16714.34|16594.34|10
1642633830000|2022-01-19 23:10:30|16714.58|16594.58|16712.47|16592.47|16714.58|16594.58|16712.47|16592.47|9
1642633840000|2022-01-19 23:10:40|16712.73|16592.73|16710.27|16590.27|16712.73|16592.73|16710.27|16590.27|10
1642633850000|2022-01-19 23:10:50|16709.9|16589.9|16708.49|16588.49|16709.9|16589.9|16708.49|16588.49|9
1642633860000|2022-01-19 23:11:00|16708.73|16588.73|16708|16588|16708.73|16588.73|16707.75|16587.75|9
1642633870000|2022-01-19 23:11:10|16707.94|16587.94|16709.03|16589.03|16709.03|16589.03|16707.92|16587.92|10
1642633880000|2022-01-19 23:11:20|16709.2|16589.2|16713.51|16593.51|16713.51|16593.51|16708.94|16588.94|10
1642633890000|2022-01-19 23:11:30|16713.56|16593.56|16712.12|16592.12|16713.67|16593.67|16711.61|16591.61|10
1642633900000|2022-01-19 23:11:40|16712.17|16592.17|16713.15|16593.15|16713.15|16593.15|16712.17|16592.17|9
1642633910000|2022-01-19 23:11:50|16713.28|16593.28|16712.99|16592.99|16713.45|16593.45|16712.98|16592.98|8
1642633920000|2022-01-19 23:12:00|16713.03|16593.03|16712.93|16592.93|16713.33|16593.33|16712.89|16592.89|9
1642633930000|2022-01-19 23:12:10|16712.51|16592.51|16713.3|16593.3|16713.86|16593.86|16712.51|16592.51|10
1642633940000|2022-01-19 23:12:20|16713.38|16593.38|16714.29|16594.29|16714.31|16594.31|16713.38|16593.38|10
1642633950000|2022-01-19 23:12:30|16714.95|16594.95|16718.51|16598.51|16718.92|16598.92|16714.95|16594.95|10
1642633960000|2022-01-19 23:12:40|16719.29|16599.29|16721.84|16601.84|16721.84|16601.84|16719.29|16599.29|10
1642633970000|2022-01-19 23:12:50|16721.65|16601.65|16720.5|16600.5|16721.65|16601.65|16720.23|16600.23|9
1642633980000|2022-01-19 23:13:00|16720.56|16600.56|16721.21|16601.21|16722.43|16602.43|16720.56|16600.56|10
1642633990000|2022-01-19 23:13:10|16721.56|16601.56|16724.87|16604.87|16724.87|16604.87|16721.49|16601.49|10
1642634000000|2022-01-19 23:13:20|16724.37|16604.37|16725.3|16605.3|16725.56|16605.56|16724.37|16604.37|10
1642634010000|2022-01-19 23:13:30|16725.26|16605.26|16725.94|16605.94|16726.03|16606.03|16725.26|16605.26|10
1642634020000|2022-01-19 23:13:40|16725.37|16605.37|16724.84|16604.84|16725.45|16605.45|16724.27|16604.27|10
1642634030000|2022-01-19 23:13:50|16724.71|16604.71|16723.98|16603.98|16724.71|16604.71|16723.49|16603.49|9
1642634040000|2022-01-19 23:14:00|16723.49|16603.49|16721.42|16601.42|16723.49|16603.49|16721.42|16601.42|10
1642634050000|2022-01-19 23:14:10|16721.62|16601.62|16721.11|16601.11|16721.86|16601.86|16720.44|16600.44|9
1642634060000|2022-01-19 23:14:20|16721.38|16601.38|16716.69|16596.69|16721.5|16601.5|16716.69|16596.69|10
1642634070000|2022-01-19 23:14:30|16717.2|16597.2|16715.4|16595.4|16717.25|16597.25|16715.4|16595.4|9
1642634080000|2022-01-19 23:14:40|16715.41|16595.41|16712.09|16592.09|16715.41|16595.41|16712.09|16592.09|10
1642634090000|2022-01-19 23:14:50|16711.44|16591.44|16711.54|16591.54|16712.02|16592.02|16711.41|16591.41|10
1642634100000|2022-01-19 23:15:00|16711.96|16591.96|16713.37|16593.37|16713.41|16593.41|16711.96|16591.96|8
1642634110000|2022-01-19 23:15:10|16713.5|16593.5|16712.73|16592.73|16713.68|16593.68|16712.45|16592.45|9
1642634120000|2022-01-19 23:15:20|16712.56|16592.56|16707.86|16587.86|16712.56|16592.56|16707.86|16587.86|10
1642634130000|2022-01-19 23:15:30|16707.65|16587.65|16707.08|16587.08|16707.65|16587.65|16706.12|16586.12|10
1642634140000|2022-01-19 23:15:40|16707.11|16587.11|16708.18|16588.18|16708.25|16588.25|16707.11|16587.11|10
1642634150000|2022-01-19 23:15:50|16708.43|16588.43|16708.92|16588.92|16708.92|16588.92|16707.97|16587.97|10
1642634160000|2022-01-19 23:16:00|16709.05|16589.05|16710.16|16590.16|16710.16|16590.16|16709.05|16589.05|10
1642634170000|2022-01-19 23:16:10|16710.36|16590.36|16711.92|16591.92|16712.13|16592.13|16710.24|16590.24|8
1642634180000|2022-01-19 23:16:20|16712.34|16592.34|16712.19|16592.19|16712.36|16592.36|16711.67|16591.67|10
1642634190000|2022-01-19 23:16:30|16712.39|16592.39|16712.83|16592.83|16712.83|16592.83|16712.15|16592.15|10
1642634200000|2022-01-19 23:16:40|16712.49|16592.49|16714.28|16594.28|16714.72|16594.72|16712.49|16592.49|10
1642634210000|2022-01-19 23:16:50|16714|16594|16714.31|16594.31|16714.55|16594.55|16714|16594|10
1642634220000|2022-01-19 23:17:00|16714.09|16594.09|16714.95|16594.95|16715.07|16595.07|16714.09|16594.09|10
1642634230000|2022-01-19 23:17:10|16715.06|16595.06|16715.76|16595.76|16715.97|16595.97|16715.06|16595.06|7
1642634240000|2022-01-19 23:17:20|16715.75|16595.75|16716.99|16596.99|16716.99|16596.99|16715.07|16595.07|10
1642634250000|2022-01-19 23:17:30|16717.12|16597.12|16717.48|16597.48|16717.75|16597.75|16716.8|16596.8|10
1642634260000|2022-01-19 23:17:40|16717.44|16597.44|16719.26|16599.26|16719.26|16599.26|16717.32|16597.32|10
1642634270000|2022-01-19 23:17:50|16719.38|16599.38|16720.58|16600.58|16720.61|16600.61|16719.38|16599.38|9
1642634280000|2022-01-19 23:18:00|16720.66|16600.66|16721.22|16601.22|16721.22|16601.22|16719.42|16599.42|10
1642634290000|2022-01-19 23:18:10|16721.18|16601.18|16721.28|16601.28|16722.48|16602.48|16721.18|16601.18|8
1642634300000|2022-01-19 23:18:20|16721.5|16601.5|16721.77|16601.77|16721.99|16601.99|16721.36|16601.36|10
1642634310000|2022-01-19 23:18:30|16721.67|16601.67|16721.11|16601.11|16721.67|16601.67|16721.05|16601.05|9
1642634320000|2022-01-19 23:18:40|16721.1|16601.1|16722.05|16602.05|16722.07|16602.07|16721.1|16601.1|10
1642634330000|2022-01-19 23:18:50|16721.89|16601.89|16722.12|16602.12|16722.12|16602.12|16721.62|16601.62|10
1642634340000|2022-01-19 23:19:00|16722.1|16602.1|16722.53|16602.53|16723.48|16603.48|16722.1|16602.1|10
1642634350000|2022-01-19 23:19:10|16721.94|16601.94|16720.11|16600.11|16722.03|16602.03|16720.11|16600.11|10
1642634360000|2022-01-19 23:19:20|16719.85|16599.85|16719.32|16599.32|16719.85|16599.85|16719.07|16599.07|10
1642634370000|2022-01-19 23:19:30|16719.11|16599.11|16717.02|16597.02|16719.11|16599.11|16717.02|16597.02|10
1642634380000|2022-01-19 23:19:40|16716.87|16596.87|16717.47|16597.47|16717.47|16597.47|16716.74|16596.74|9
1642634390000|2022-01-19 23:19:50|16716.94|16596.94|16716.46|16596.46|16716.94|16596.94|16716.17|16596.17|7
1642634400000|2022-01-19 23:20:00|16716.32|16596.32|16714.76|16594.76|16716.32|16596.32|16714.68|16594.68|10
1642634410000|2022-01-19 23:20:10|16714.36|16594.36|16712.4|16592.4|16714.36|16594.36|16711.31|16591.31|10
1642634420000|2022-01-19 23:20:20|16712.12|16592.12|16705.44|16585.44|16712.12|16592.12|16705.44|16585.44|10
1642634430000|2022-01-19 23:20:30|16705.17|16585.17|16703.22|16583.22|16705.17|16585.17|16703.21|16583.21|10
1642634440000|2022-01-19 23:20:40|16703.15|16583.15|16703.39|16583.39|16704.39|16584.39|16703.1|16583.1|10
1642634450000|2022-01-19 23:20:50|16702.64|16582.64|16697.35|16577.35|16702.64|16582.64|16697.35|16577.35|10
1642634460000|2022-01-19 23:21:00|16696.94|16576.94|16694.4|16574.4|16696.94|16576.94|16694.4|16574.4|10
1642634470000|2022-01-19 23:21:10|16694.39|16574.39|16690.22|16570.22|16694.39|16574.39|16690.22|16570.22|10
1642634480000|2022-01-19 23:21:20|16690.14|16570.14|16692.8|16572.8|16692.8|16572.8|16690.14|16570.14|9
1642634490000|2022-01-19 23:21:30|16693.02|16573.02|16690.38|16570.38|16693.02|16573.02|16690.38|16570.38|10
1642634500000|2022-01-19 23:21:40|16689.28|16569.28|16685.4|16565.4|16689.28|16569.28|16685.4|16565.4|9
1642634510000|2022-01-19 23:21:50|16685.16|16565.16|16685.77|16565.77|16686.13|16566.13|16684.77|16564.77|10
1642634520000|2022-01-19 23:22:00|16685.92|16565.92|16685.01|16565.01|16686.15|16566.15|16685.01|16565.01|10
1642634530000|2022-01-19 23:22:10|16684.95|16564.95|16683.54|16563.54|16685.54|16565.54|16683.54|16563.54|9
1642634540000|2022-01-19 23:22:20|16683.47|16563.47|16681.83|16561.83|16683.47|16563.47|16680.94|16560.94|10
1642634550000|2022-01-19 23:22:30|16682|16562|16681.7|16561.7|16682.21|16562.21|16681.55|16561.55|9
1642634560000|2022-01-19 23:22:40|16681.94|16561.94|16684.05|16564.05|16684.05|16564.05|16681.94|16561.94|9
1642634570000|2022-01-19 23:22:50|16684.87|16564.87|16685.78|16565.78|16685.78|16565.78|16684.82|16564.82|10
1642634580000|2022-01-19 23:23:00|16685.99|16565.99|16686.11|16566.11|16686.41|16566.41|16685.99|16565.99|9
1642634590000|2022-01-19 23:23:10|16685.83|16565.83|16687.39|16567.39|16687.39|16567.39|16685.76|16565.76|10
1642634600000|2022-01-19 23:23:20|16687.75|16567.75|16691|16571|16691.69|16571.69|16687.75|16567.75|10
1642634610000|2022-01-19 23:23:30|16691.6|16571.6|16693.15|16573.15|16693.15|16573.15|16691.44|16571.44|10
1642634620000|2022-01-19 23:23:40|16693.16|16573.16|16694.06|16574.06|16694.25|16574.25|16693.16|16573.16|9
1642634630000|2022-01-19 23:23:50|16694.4|16574.4|16691.73|16571.73|16694.41|16574.41|16691.73|16571.73|9
1642634640000|2022-01-19 23:24:00|16691.42|16571.42|16690.56|16570.56|16691.42|16571.42|16690.56|16570.56|7
1642634650000|2022-01-19 23:24:10|16690.21|16570.21|16688.16|16568.16|16690.26|16570.26|16688.16|16568.16|10
1642634660000|2022-01-19 23:24:20|16688.41|16568.41|16686.95|16566.95|16688.41|16568.41|16686.95|16566.95|10
1642634670000|2022-01-19 23:24:30|16686.29|16566.29|16686.08|16566.08|16686.29|16566.29|16685.01|16565.01|10
1642634680000|2022-01-19 23:24:40|16686.36|16566.36|16687.14|16567.14|16687.15|16567.15|16686.36|16566.36|10
1642634690000|2022-01-19 23:24:50|16687.19|16567.19|16688.07|16568.07|16688.22|16568.22|16687.19|16567.19|10
1642634700000|2022-01-19 23:25:00|16687.79|16567.79|16686.85|16566.85|16687.91|16567.91|16686.85|16566.85|10
1642634710000|2022-01-19 23:25:10|16686.72|16566.72|16686.03|16566.03|16686.74|16566.74|16685.83|16565.83|10
1642634720000|2022-01-19 23:25:20|16685.95|16565.95|16689.45|16569.45|16689.45|16569.45|16685.95|16565.95|10
1642634730000|2022-01-19 23:25:30|16689.69|16569.69|16690.54|16570.54|16690.54|16570.54|16689.69|16569.69|10
1642634740000|2022-01-19 23:25:40|16690.51|16570.51|16689.86|16569.86|16690.51|16570.51|16689.7|16569.7|9
1642634750000|2022-01-19 23:25:50|16689.76|16569.76|16690.19|16570.19|16690.19|16570.19|16689.76|16569.76|8
1642634760000|2022-01-19 23:26:00|16690.21|16570.21|16689.14|16569.14|16690.29|16570.29|16689.14|16569.14|9
1642634770000|2022-01-19 23:26:10|16689.15|16569.15|16686.88|16566.88|16689.15|16569.15|16686.88|16566.88|10
1642634780000|2022-01-19 23:26:20|16686.71|16566.71|16682.38|16562.38|16686.71|16566.71|16682.38|16562.38|10
1642634790000|2022-01-19 23:26:30|16681.38|16561.38|16681.23|16561.23|16681.96|16561.96|16680.87|16560.87|10
1642634800000|2022-01-19 23:26:40|16681.02|16561.02|16680.28|16560.28|16681.19|16561.19|16680.28|16560.28|10
1642634810000|2022-01-19 23:26:50|16680.17|16560.17|16678.59|16558.59|16680.29|16560.29|16678.5|16558.5|10
1642634820000|2022-01-19 23:27:00|16678.71|16558.71|16679.29|16559.29|16679.33|16559.33|16678.71|16558.71|9
1642634830000|2022-01-19 23:27:10|16679.27|16559.27|16678.2|16558.2|16679.27|16559.27|16678.15|16558.15|10
1642634840000|2022-01-19 23:27:20|16678.43|16558.43|16679.11|16559.11|16679.14|16559.14|16678.43|16558.43|10
1642634850000|2022-01-19 23:27:30|16679|16559|16677|16557|16679|16559|16677|16557|9
1642634860000|2022-01-19 23:27:40|16677.14|16557.14|16677.45|16557.45|16677.45|16557.45|16676.9|16556.9|9
1642634870000|2022-01-19 23:27:50|16677.6|16557.6|16676.1|16556.1|16677.67|16557.67|16675.46|16555.46|10
1642634880000|2022-01-19 23:28:00|16676.29|16556.29|16677.1|16557.1|16677.1|16557.1|16676.29|16556.29|10
1642634890000|2022-01-19 23:28:10|16677.14|16557.14|16677.59|16557.59|16677.63|16557.63|16677.02|16557.02|10
1642634900000|2022-01-19 23:28:20|16677.51|16557.51|16676|16556|16677.51|16557.51|16675.95|16555.95|10
1642634910000|2022-01-19 23:28:30|16677.37|16557.37|16678.04|16558.04|16678.11|16558.11|16676.91|16556.91|9
1642634920000|2022-01-19 23:28:40|16677.97|16557.97|16676.96|16556.96|16677.97|16557.97|16676.96|16556.96|10
1642634930000|2022-01-19 23:28:50|16676.45|16556.45|16676.3|16556.3|16676.45|16556.45|16676.01|16556.01|10
1642634940000|2022-01-19 23:29:00|16676.53|16556.53|16674.29|16554.29|16676.53|16556.53|16674.29|16554.29|10
1642634950000|2022-01-19 23:29:10|16674.31|16554.31|16675.78|16555.78|16675.94|16555.94|16674.31|16554.31|10
1642634960000|2022-01-19 23:29:20|16675.93|16555.93|16676.74|16556.74|16676.74|16556.74|16675.85|16555.85|9
1642634970000|2022-01-19 23:29:30|16677.2|16557.2|16678.97|16558.97|16678.97|16558.97|16677.2|16557.2|10
1642634980000|2022-01-19 23:29:40|16680.13|16560.13|16680.79|16560.79|16681.37|16561.37|16680.13|16560.13|9
1642634990000|2022-01-19 23:29:50|16680.46|16560.46|16679.94|16559.94|16680.46|16560.46|16679.91|16559.91|9
1642635000000|2022-01-19 23:30:00|16679.95|16559.95|16679.44|16559.44|16679.95|16559.95|16679.27|16559.27|9
1642635010000|2022-01-19 23:30:10|16679.55|16559.55|16679.34|16559.34|16679.71|16559.71|16679.22|16559.22|10
1642635020000|2022-01-19 23:30:20|16679.45|16559.45|16678.8|16558.8|16679.45|16559.45|16678.8|16558.8|10
1642635030000|2022-01-19 23:30:30|16678.78|16558.78|16677.87|16557.87|16678.98|16558.98|16677.52|16557.52|10
1642635040000|2022-01-19 23:30:40|16677.88|16557.88|16676.71|16556.71|16677.88|16557.88|16676.71|16556.71|10
1642635050000|2022-01-19 23:30:50|16676.79|16556.79|16677.91|16557.91|16677.98|16557.98|16676.37|16556.37|9
1642635060000|2022-01-19 23:31:00|16678.17|16558.17|16678.14|16558.14|16678.59|16558.59|16677.9|16557.9|10
1642635070000|2022-01-19 23:31:10|16678.11|16558.11|16679.26|16559.26|16679.26|16559.26|16678.11|16558.11|10
1642635080000|2022-01-19 23:31:20|16679.25|16559.25|16676.25|16556.25|16679.25|16559.25|16676.22|16556.22|10
1642635090000|2022-01-19 23:31:30|16676.02|16556.02|16672.53|16552.53|16676.02|16556.02|16672.53|16552.53|10
1642635100000|2022-01-19 23:31:40|16672.27|16552.27|16669.15|16549.15|16672.27|16552.27|16669.15|16549.15|9
1642635110000|2022-01-19 23:31:50|16669.12|16549.12|16668.24|16548.24|16669.12|16549.12|16667.15|16547.15|9
1642635120000|2022-01-19 23:32:00|16668.08|16548.08|16669.11|16549.11|16669.39|16549.39|16668.08|16548.08|10
1642635130000|2022-01-19 23:32:10|16668.6|16548.6|16667.02|16547.02|16668.61|16548.61|16666.91|16546.91|9
1642635140000|2022-01-19 23:32:20|16667.14|16547.14|16666.12|16546.12|16667.14|16547.14|16665.88|16545.88|10
1642635150000|2022-01-19 23:32:30|16666.38|16546.38|16668.75|16548.75|16668.81|16548.81|16666.38|16546.38|10
1642635160000|2022-01-19 23:32:40|16668.35|16548.35|16668.55|16548.55|16668.61|16548.61|16667.89|16547.89|9
1642635170000|2022-01-19 23:32:50|16668.45|16548.45|16669.92|16549.92|16669.92|16549.92|16668.45|16548.45|10
1642635180000|2022-01-19 23:33:00|16670.11|16550.11|16674.37|16554.37|16674.37|16554.37|16670.11|16550.11|10
1642635190000|2022-01-19 23:33:10|16675.4|16555.4|16678.16|16558.16|16678.16|16558.16|16675.4|16555.4|10
1642635200000|2022-01-19 23:33:20|16677.87|16557.87|16680.5|16560.5|16680.5|16560.5|16677.87|16557.87|9
1642635210000|2022-01-19 23:33:30|16680.78|16560.78|16688.23|16568.23|16688.23|16568.23|16680.68|16560.68|10
1642635220000|2022-01-19 23:33:40|16688.4|16568.4|16693.96|16573.96|16693.96|16573.96|16688.4|16568.4|10
1642635230000|2022-01-19 23:33:50|16694.14|16574.14|16694.97|16574.97|16695.04|16575.04|16694.14|16574.14|10
1642635240000|2022-01-19 23:34:00|16695.18|16575.18|16695.54|16575.54|16695.61|16575.61|16695.18|16575.18|10
1642635250000|2022-01-19 23:34:10|16695.35|16575.35|16694.84|16574.84|16695.84|16575.84|16694.84|16574.84|8
1642635260000|2022-01-19 23:34:20|16695.43|16575.43|16694.65|16574.65|16695.7|16575.7|16694.65|16574.65|10
1642635270000|2022-01-19 23:34:30|16694.87|16574.87|16695.09|16575.09|16695.09|16575.09|16694.61|16574.61|9
1642635280000|2022-01-19 23:34:40|16695.14|16575.14|16695.13|16575.13|16695.16|16575.16|16694.99|16574.99|7
1642635290000|2022-01-19 23:34:50|16695.14|16575.14|16695.08|16575.08|16695.14|16575.14|16694.97|16574.97|4
1642635300000|2022-01-19 23:35:00|16695.25|16575.25|16693.51|16573.51|16695.25|16575.25|16693.49|16573.49|7
1642635310000|2022-01-19 23:35:10|16694.47|16574.47|16694.26|16574.26|16694.96|16574.96|16694.26|16574.26|9
1642635320000|2022-01-19 23:35:20|16695.04|16575.04|16695.27|16575.27|16695.73|16575.73|16695.04|16575.04|9
1642635330000|2022-01-19 23:35:30|16695.53|16575.53|16697.08|16577.08|16697.08|16577.08|16695.52|16575.52|9
1642635340000|2022-01-19 23:35:40|16697.2|16577.2|16698.33|16578.33|16698.33|16578.33|16697.19|16577.19|8
1642635350000|2022-01-19 23:35:50|16698.35|16578.35|16700.54|16580.54|16700.54|16580.54|16698.35|16578.35|10
1642635360000|2022-01-19 23:36:00|16700.86|16580.86|16702.75|16582.75|16702.75|16582.75|16700.86|16580.86|8
1642635370000|2022-01-19 23:36:10|16703.07|16583.07|16705.49|16585.49|16705.77|16585.77|16703.07|16583.07|10
1642635380000|2022-01-19 23:36:20|16705.58|16585.58|16707.45|16587.45|16707.63|16587.63|16705.58|16585.58|9
1642635390000|2022-01-19 23:36:30|16707.72|16587.72|16710.71|16590.71|16710.71|16590.71|16707.72|16587.72|9
1642635400000|2022-01-19 23:36:40|16710.77|16590.77|16713.04|16593.04|16713.04|16593.04|16710.77|16590.77|10
1642635410000|2022-01-19 23:36:50|16712.67|16592.67|16713.42|16593.42|16713.42|16593.42|16712.67|16592.67|10
1642635420000|2022-01-19 23:37:00|16713.29|16593.29|16714.84|16594.84|16714.84|16594.84|16713.29|16593.29|10
1642635430000|2022-01-19 23:37:10|16714.97|16594.97|16715.33|16595.33|16715.33|16595.33|16714.71|16594.71|10
1642635440000|2022-01-19 23:37:20|16715.15|16595.15|16717.68|16597.68|16718.28|16598.28|16715.15|16595.15|10
1642635450000|2022-01-19 23:37:30|16718.29|16598.29|16718.49|16598.49|16718.5|16598.5|16718.16|16598.16|8
1642635460000|2022-01-19 23:37:40|16718.62|16598.62|16718.15|16598.15|16718.77|16598.77|16718|16598|10
1642635470000|2022-01-19 23:37:50|16718.14|16598.14|16718.87|16598.87|16719|16599|16718.12|16598.12|9
1642635480000|2022-01-19 23:38:00|16718.95|16598.95|16717.71|16597.71|16719.62|16599.62|16717.71|16597.71|9
1642635490000|2022-01-19 23:38:10|16717.59|16597.59|16716.35|16596.35|16717.59|16597.59|16716.08|16596.08|10
1642635500000|2022-01-19 23:38:20|16716.95|16596.95|16715.43|16595.43|16716.95|16596.95|16715.36|16595.36|10
1642635510000|2022-01-19 23:38:30|16715.56|16595.56|16714.55|16594.55|16715.86|16595.86|16714.55|16594.55|9
1642635520000|2022-01-19 23:38:40|16713.99|16593.99|16712.64|16592.64|16713.99|16593.99|16712.27|16592.27|10
1642635530000|2022-01-19 23:38:50|16712.82|16592.82|16713.39|16593.39|16713.4|16593.4|16712.73|16592.73|10
1642635540000|2022-01-19 23:39:00|16713|16593|16713.74|16593.74|16713.83|16593.83|16712.79|16592.79|10
1642635550000|2022-01-19 23:39:10|16713.7|16593.7|16715.55|16595.55|16715.55|16595.55|16713.7|16593.7|10
1642635560000|2022-01-19 23:39:20|16715.57|16595.57|16716.2|16596.2|16716.27|16596.27|16715.31|16595.31|9
1642635570000|2022-01-19 23:39:30|16716.24|16596.24|16720.73|16600.73|16720.73|16600.73|16715.28|16595.28|10
1642635580000|2022-01-19 23:39:40|16720.79|16600.79|16721.47|16601.47|16721.47|16601.47|16720.57|16600.57|10
1642635590000|2022-01-19 23:39:50|16722.1|16602.1|16721.53|16601.53|16722.32|16602.32|16721.53|16601.53|10
1642635600000|2022-01-19 23:40:00|16721.38|16601.38|16720.56|16600.56|16721.38|16601.38|16720.31|16600.31|9
1642635610000|2022-01-19 23:40:10|16720.03|16600.03|16719.73|16599.73|16720.23|16600.23|16719.73|16599.73|10
1642635620000|2022-01-19 23:40:20|16720.07|16600.07|16720.4|16600.4|16720.88|16600.88|16720.04|16600.04|9
1642635630000|2022-01-19 23:40:30|16720.15|16600.15|16717.61|16597.61|16720.15|16600.15|16717.61|16597.61|9
1642635640000|2022-01-19 23:40:40|16717.32|16597.32|16714.78|16594.78|16717.32|16597.32|16714.78|16594.78|9
1642635650000|2022-01-19 23:40:50|16714.69|16594.69|16712.52|16592.52|16714.69|16594.69|16712.52|16592.52|9
1642635660000|2022-01-19 23:41:00|16712.46|16592.46|16712.45|16592.45|16712.46|16592.46|16711.12|16591.12|10
1642635670000|2022-01-19 23:41:10|16712.63|16592.63|16715.11|16595.11|16715.11|16595.11|16712.48|16592.48|10
1642635680000|2022-01-19 23:41:20|16715.1|16595.1|16713.45|16593.45|16715.1|16595.1|16713.45|16593.45|10
1642635690000|2022-01-19 23:41:30|16713.69|16593.69|16713.84|16593.84|16714.3|16594.3|16713.69|16593.69|10
1642635700000|2022-01-19 23:41:40|16713.82|16593.82|16714.97|16594.97|16715.1|16595.1|16713.79|16593.79|9
1642635710000|2022-01-19 23:41:50|16715.32|16595.32|16715.53|16595.53|16715.53|16595.53|16715.17|16595.17|9
1642635720000|2022-01-19 23:42:00|16715.42|16595.42|16716.82|16596.82|16717.05|16597.05|16715.41|16595.41|8
1642635730000|2022-01-19 23:42:10|16716.95|16596.95|16715.9|16595.9|16717.36|16597.36|16715.9|16595.9|9
1642635740000|2022-01-19 23:42:20|16716.01|16596.01|16715.08|16595.08|16716.24|16596.24|16715.04|16595.04|9
1642635750000|2022-01-19 23:42:30|16714.79|16594.79|16711.72|16591.72|16714.79|16594.79|16711.72|16591.72|10
1642635760000|2022-01-19 23:42:40|16711.61|16591.61|16707.2|16587.2|16711.61|16591.61|16707.2|16587.2|10
1642635770000|2022-01-19 23:42:50|16706.98|16586.98|16703.05|16583.05|16706.98|16586.98|16702.52|16582.52|10
1642635780000|2022-01-19 23:43:00|16702.91|16582.91|16700.84|16580.84|16702.93|16582.93|16700.84|16580.84|10
1642635790000|2022-01-19 23:43:10|16700.39|16580.39|16699.71|16579.71|16700.4|16580.4|16699.63|16579.63|10
1642635800000|2022-01-19 23:43:20|16699.07|16579.07|16698.34|16578.34|16699.07|16579.07|16698.34|16578.34|10
1642635810000|2022-01-19 23:43:30|16698.57|16578.57|16696.34|16576.34|16698.64|16578.64|16696.34|16576.34|10
1642635820000|2022-01-19 23:43:40|16695.58|16575.58|16693.87|16573.87|16695.58|16575.58|16692.77|16572.77|9
1642635830000|2022-01-19 23:43:50|16693.64|16573.64|16692.94|16572.94|16693.64|16573.64|16692.94|16572.94|10
1642635840000|2022-01-19 23:44:00|16691.8|16571.8|16692.24|16572.24|16692.33|16572.33|16691.8|16571.8|10
1642635850000|2022-01-19 23:44:10|16691.97|16571.97|16691.42|16571.42|16692.16|16572.16|16691.24|16571.24|9
1642635860000|2022-01-19 23:44:20|16691.1|16571.1|16682.21|16562.21|16691.1|16571.1|16682.21|16562.21|10
1642635870000|2022-01-19 23:44:30|16682.19|16562.19|16682.15|16562.15|16682.19|16562.19|16681.37|16561.37|8
1642635880000|2022-01-19 23:44:40|16682.14|16562.14|16682.67|16562.67|16683.21|16563.21|16682.09|16562.09|8
1642635890000|2022-01-19 23:44:50|16682.33|16562.33|16682.86|16562.86|16682.89|16562.89|16682.33|16562.33|9
1642635900000|2022-01-19 23:45:00|16683.87|16563.87|16683.77|16563.77|16685.57|16565.57|16683.77|16563.77|10
1642635910000|2022-01-19 23:45:10|16683.65|16563.65|16677.68|16557.68|16683.65|16563.65|16677.68|16557.68|10
1642635920000|2022-01-19 23:45:20|16677.55|16557.55|16676.33|16556.33|16677.55|16557.55|16675.67|16555.67|10
1642635930000|2022-01-19 23:45:30|16676.38|16556.38|16675.39|16555.39|16676.38|16556.38|16675.39|16555.39|10
1642635940000|2022-01-19 23:45:40|16676.23|16556.23|16676.17|16556.17|16676.31|16556.31|16675.5|16555.5|9
1642635950000|2022-01-19 23:45:50|16676.33|16556.33|16668.57|16548.57|16676.33|16556.33|16668.57|16548.57|10
1642635960000|2022-01-19 23:46:00|16668.16|16548.16|16666.96|16546.96|16668.16|16548.16|16666.63|16546.63|10
1642635970000|2022-01-19 23:46:10|16666.71|16546.71|16665.21|16545.21|16666.71|16546.71|16665.14|16545.14|10
1642635980000|2022-01-19 23:46:20|16665.38|16545.38|16662.67|16542.67|16665.38|16545.38|16662.67|16542.67|9
1642635990000|2022-01-19 23:46:30|16662.3|16542.3|16659.69|16539.69|16662.3|16542.3|16659.69|16539.69|10
1642636000000|2022-01-19 23:46:40|16659.3|16539.3|16657.4|16537.4|16659.3|16539.3|16657.06|16537.06|10
1642636010000|2022-01-19 23:46:50|16657.39|16537.39|16656.66|16536.66|16657.39|16537.39|16656.43|16536.43|10
1642636020000|2022-01-19 23:47:00|16656.74|16536.74|16656.18|16536.18|16657.57|16537.57|16656.15|16536.15|10
1642636030000|2022-01-19 23:47:10|16656.2|16536.2|16655.42|16535.42|16656.49|16536.49|16654.88|16534.88|10
1642636040000|2022-01-19 23:47:20|16655.67|16535.67|16656.52|16536.52|16656.52|16536.52|16655.47|16535.47|9
1642636050000|2022-01-19 23:47:30|16656.28|16536.28|16655.62|16535.62|16656.28|16536.28|16655.4|16535.4|10
1642636060000|2022-01-19 23:47:40|16655.38|16535.38|16652.96|16532.96|16655.38|16535.38|16652.96|16532.96|10
1642636070000|2022-01-19 23:47:50|16653|16533|16649.15|16529.15|16653|16533|16649.15|16529.15|9
1642636080000|2022-01-19 23:48:00|16649.34|16529.34|16636.22|16516.22|16649.34|16529.34|16636.22|16516.22|10
1642636090000|2022-01-19 23:48:10|16634.41|16514.41|16628.77|16508.77|16634.41|16514.41|16628.77|16508.77|10
1642636100000|2022-01-19 23:48:20|16627.76|16507.76|16632.35|16512.35|16632.35|16512.35|16627.76|16507.76|10
1642636110000|2022-01-19 23:48:30|16633.28|16513.28|16632.24|16512.24|16633.94|16513.94|16632.24|16512.24|10
1642636120000|2022-01-19 23:48:40|16631.5|16511.5|16627.69|16507.69|16631.62|16511.62|16627.69|16507.69|9
1642636130000|2022-01-19 23:48:50|16627.26|16507.26|16622.74|16502.74|16627.26|16507.26|16622.74|16502.74|10
1642636140000|2022-01-19 23:49:00|16622.59|16502.59|16620.28|16500.28|16622.87|16502.87|16620.28|16500.28|10
1642636150000|2022-01-19 23:49:10|16619.68|16499.68|16615.91|16495.91|16619.68|16499.68|16615.91|16495.91|10
1642636160000|2022-01-19 23:49:20|16615.41|16495.41|16615.37|16495.37|16615.94|16495.94|16614.52|16494.52|10
1642636170000|2022-01-19 23:49:30|16614.47|16494.47|16614.51|16494.51|16615.32|16495.32|16614.47|16494.47|10
1642636180000|2022-01-19 23:49:40|16614.9|16494.9|16613.89|16493.89|16615.12|16495.12|16613.8|16493.8|10
1642636190000|2022-01-19 23:49:50|16613.53|16493.53|16612.16|16492.16|16613.58|16493.58|16612.16|16492.16|9
1642636200000|2022-01-19 23:50:00|16611.7|16491.7|16609.46|16489.46|16611.7|16491.7|16609.46|16489.46|10
1642636210000|2022-01-19 23:50:10|16609.09|16489.09|16606.24|16486.24|16609.09|16489.09|16606.24|16486.24|10
1642636220000|2022-01-19 23:50:20|16605.93|16485.93|16598.41|16478.41|16606.47|16486.47|16598.41|16478.41|10
1642636230000|2022-01-19 23:50:30|16597.8|16477.8|16592.76|16472.76|16597.91|16477.91|16592.76|16472.76|10
1642636240000|2022-01-19 23:50:40|16592.74|16472.74|16588.4|16468.4|16592.74|16472.74|16588.4|16468.4|9
1642636250000|2022-01-19 23:50:50|16587.4|16467.4|16579.94|16459.94|16587.4|16467.4|16579.94|16459.94|10
1642636260000|2022-01-19 23:51:00|16580.54|16460.54|16579.78|16459.78|16580.82|16460.82|16579.04|16459.04|10
1642636270000|2022-01-19 23:51:10|16579.56|16459.56|16581.73|16461.73|16581.95|16461.95|16579.56|16459.56|10
1642636280000|2022-01-19 23:51:20|16581.21|16461.21|16583.33|16463.33|16583.33|16463.33|16581.18|16461.18|10
1642636290000|2022-01-19 23:51:30|16583.43|16463.43|16584.37|16464.37|16584.37|16464.37|16582.24|16462.24|10
1642636300000|2022-01-19 23:51:40|16584.23|16464.23|16585.21|16465.21|16585.71|16465.71|16584.14|16464.14|10
1642636310000|2022-01-19 23:51:50|16585.17|16465.17|16584.91|16464.91|16585.49|16465.49|16584.69|16464.69|10
1642636320000|2022-01-19 23:52:00|16585.25|16465.25|16585.39|16465.39|16585.77|16465.77|16585.14|16465.14|10
1642636330000|2022-01-19 23:52:10|16585.44|16465.44|16584.43|16464.43|16585.44|16465.44|16583.88|16463.88|10
1642636340000|2022-01-19 23:52:20|16583.76|16463.76|16584.32|16464.32|16585.63|16465.63|16583.76|16463.76|9
1642636350000|2022-01-19 23:52:30|16583.98|16463.98|16580.47|16460.47|16584.42|16464.42|16579.9|16459.9|10
1642636360000|2022-01-19 23:52:40|16579.92|16459.92|16579.84|16459.84|16580.32|16460.32|16579.34|16459.34|9
1642636370000|2022-01-19 23:52:50|16579.85|16459.85|16576.38|16456.38|16579.85|16459.85|16576.38|16456.38|10
1642636380000|2022-01-19 23:53:00|16576.27|16456.27|16572.46|16452.46|16576.27|16456.27|16572.46|16452.46|10
1642636390000|2022-01-19 23:53:10|16572.09|16452.09|16567.86|16447.86|16572.09|16452.09|16567.67|16447.67|10
1642636400000|2022-01-19 23:53:20|16566.94|16446.94|16565.19|16445.19|16567.22|16447.22|16565.19|16445.19|8
1642636410000|2022-01-19 23:53:30|16564.26|16444.26|16561.81|16441.81|16564.48|16444.48|16561.06|16441.06|10
1642636420000|2022-01-19 23:53:40|16561.82|16441.82|16562.31|16442.31|16563.17|16443.17|16561.63|16441.63|9
1642636430000|2022-01-19 23:53:50|16562.37|16442.37|16561.58|16441.58|16562.37|16442.37|16560.78|16440.78|9
1642636440000|2022-01-19 23:54:00|16562.64|16442.64|16563.1|16443.1|16563.64|16443.64|16562.61|16442.61|9
1642636450000|2022-01-19 23:54:10|16563.33|16443.33|16565.86|16445.86|16565.86|16445.86|16563.33|16443.33|10
1642636460000|2022-01-19 23:54:20|16566.33|16446.33|16570.01|16450.01|16570.05|16450.05|16566.33|16446.33|10
1642636470000|2022-01-19 23:54:30|16570.75|16450.75|16574.69|16454.69|16574.69|16454.69|16570.75|16450.75|10
1642636480000|2022-01-19 23:54:40|16575|16455|16577.52|16457.52|16577.52|16457.52|16575|16455|10
1642636490000|2022-01-19 23:54:50|16577.76|16457.76|16579.19|16459.19|16579.19|16459.19|16577.61|16457.61|10
1642636500000|2022-01-19 23:55:00|16579.35|16459.35|16578.17|16458.17|16579.76|16459.76|16578.17|16458.17|10
1642636510000|2022-01-19 23:55:10|16580.51|16460.51|16581.02|16461.02|16581.14|16461.14|16580.25|16460.25|10
1642636520000|2022-01-19 23:55:20|16581.12|16461.12|16585.01|16465.01|16585.01|16465.01|16581.12|16461.12|9
1642636530000|2022-01-19 23:55:30|16585.27|16465.27|16588.01|16468.01|16588.14|16468.14|16585.27|16465.27|10
1642636540000|2022-01-19 23:55:40|16588.36|16468.36|16591.32|16471.32|16591.32|16471.32|16588.36|16468.36|10
1642636550000|2022-01-19 23:55:50|16591.33|16471.33|16594.43|16474.43|16594.43|16474.43|16591.33|16471.33|10
1642636560000|2022-01-19 23:56:00|16595.24|16475.24|16595.27|16475.27|16595.54|16475.54|16595.15|16475.15|9
1642636570000|2022-01-19 23:56:10|16594.81|16474.81|16591.14|16471.14|16594.81|16474.81|16591.14|16471.14|9
1642636580000|2022-01-19 23:56:20|16591.66|16471.66|16592.08|16472.08|16592.36|16472.36|16591.13|16471.13|9
1642636590000|2022-01-19 23:56:30|16592.45|16472.45|16593.48|16473.48|16593.57|16473.57|16592.45|16472.45|10
1642636600000|2022-01-19 23:56:40|16593.66|16473.66|16594.21|16474.21|16594.54|16474.54|16593.66|16473.66|10
1642636610000|2022-01-19 23:56:50|16594.18|16474.18|16593.52|16473.52|16594.33|16474.33|16593.52|16473.52|10
1642636620000|2022-01-19 23:57:00|16593.86|16473.86|16592.89|16472.89|16593.86|16473.86|16592.85|16472.85|10
1642636630000|2022-01-19 23:57:10|16592.81|16472.81|16592.15|16472.15|16592.81|16472.81|16592.15|16472.15|10
1642636640000|2022-01-19 23:57:20|16592.68|16472.68|16591.51|16471.51|16592.68|16472.68|16591.51|16471.51|10
1642636650000|2022-01-19 23:57:30|16591.44|16471.44|16588.7|16468.7|16591.91|16471.91|16588.7|16468.7|10
1642636660000|2022-01-19 23:57:40|16588.84|16468.84|16590.86|16470.86|16590.86|16470.86|16588.84|16468.84|10
1642636670000|2022-01-19 23:57:50|16591.02|16471.02|16591.98|16471.98|16592.73|16472.73|16591.02|16471.02|10
1642636680000|2022-01-19 23:58:00|16591.84|16471.84|16589.09|16469.09|16591.84|16471.84|16588.65|16468.65|10
1642636690000|2022-01-19 23:58:10|16589.18|16469.18|16585.72|16465.72|16589.18|16469.18|16585.72|16465.72|10
1642636700000|2022-01-19 23:58:20|16585.44|16465.44|16582.42|16462.42|16585.44|16465.44|16582.29|16462.29|10
1642636710000|2022-01-19 23:58:30|16582.15|16462.15|16578.95|16458.95|16582.25|16462.25|16578.95|16458.95|10
1642636720000|2022-01-19 23:58:40|16579.13|16459.13|16579.45|16459.45|16579.45|16459.45|16578.15|16458.15|10
1642636730000|2022-01-19 23:58:50|16579.5|16459.5|16579.36|16459.36|16580.2|16460.2|16578.47|16458.47|10
1642636740000|2022-01-19 23:59:00|16579.48|16459.48|16580.98|16460.98|16580.98|16460.98|16579.27|16459.27|10
1642636750000|2022-01-19 23:59:10|16581.6|16461.6|16581.38|16461.38|16582.59|16462.59|16581.38|16461.38|10
1642636760000|2022-01-19 23:59:20|16581.31|16461.31|16580.48|16460.48|16581.55|16461.55|16580.48|16460.48|9
1642636770000|2022-01-19 23:59:30|16580.21|16460.21|16577.62|16457.62|16580.21|16460.21|16577.62|16457.62|10
1642636780000|2022-01-19 23:59:40|16577.07|16457.07|16572.63|16452.63|16577.07|16457.07|16572.63|16452.63|10
1642636790000|2022-01-19 23:59:50|16572.62|16452.62|16570.62|16450.62|16572.62|16452.62|16570.53|16450.53|10
1642636800000|2022-01-20 00:00:00|16570.38|16450.38|16570.96|16450.96|16570.96|16450.96|16569.4|16449.4|10
1642636810000|2022-01-20 00:00:10|16569.62|16449.62|16570.15|16450.15|16570.26|16450.26|16568.67|16448.67|9
1642636820000|2022-01-20 00:00:20|16570.75|16450.75|16577.75|16457.75|16577.75|16457.75|16570.4|16450.4|10
1642636830000|2022-01-20 00:00:30|16578.22|16458.22|16586.15|16466.15|16587.1|16467.1|16578.22|16458.22|10
1642636840000|2022-01-20 00:00:40|16586.56|16466.56|16587.54|16467.54|16587.75|16467.75|16586.35|16466.35|10
1642636850000|2022-01-20 00:00:50|16587.92|16467.92|16590.29|16470.29|16590.36|16470.36|16587.92|16467.92|10
1642636860000|2022-01-20 00:01:00|16590.62|16470.62|16592.49|16472.49|16592.93|16472.93|16590.62|16470.62|10
1642636870000|2022-01-20 00:01:10|16595.25|16475.25|16596.89|16476.89|16597.1|16477.1|16595.07|16475.07|10
1642636880000|2022-01-20 00:01:20|16596.74|16476.74|16591.6|16471.6|16596.74|16476.74|16591.6|16471.6|10
1642636890000|2022-01-20 00:01:30|16591.78|16471.78|16586.99|16466.99|16591.78|16471.78|16586.99|16466.99|10
1642636900000|2022-01-20 00:01:40|16586.97|16466.97|16582.05|16462.05|16586.97|16466.97|16582.05|16462.05|10
1642636910000|2022-01-20 00:01:50|16581.13|16461.13|16573.56|16453.56|16581.13|16461.13|16573.56|16453.56|9
1642636920000|2022-01-20 00:02:00|16573.6|16453.6|16574.33|16454.33|16574.72|16454.72|16573.21|16453.21|10
1642636930000|2022-01-20 00:02:10|16574.29|16454.29|16575.06|16455.06|16575.06|16455.06|16574|16454|10
1642636940000|2022-01-20 00:02:20|16576.4|16456.4|16581.63|16461.63|16581.63|16461.63|16576.35|16456.35|10
1642636950000|2022-01-20 00:02:30|16582.26|16462.26|16582.56|16462.56|16582.8|16462.8|16581.37|16461.37|10
1642636960000|2022-01-20 00:02:40|16582.53|16462.53|16581.91|16461.91|16583.59|16463.59|16581.91|16461.91|10
1642636970000|2022-01-20 00:02:50|16580.85|16460.85|16575.09|16455.09|16580.85|16460.85|16575.09|16455.09|10
1642636980000|2022-01-20 00:03:00|16574.82|16454.82|16572.2|16452.2|16575.32|16455.32|16572.2|16452.2|9
1642636990000|2022-01-20 00:03:10|16571.41|16451.41|16571.44|16451.44|16572.77|16452.77|16571.23|16451.23|9
1642637000000|2022-01-20 00:03:20|16571.18|16451.18|16568.68|16448.68|16571.18|16451.18|16568.68|16448.68|10
1642637010000|2022-01-20 00:03:30|16568.07|16448.07|16569.11|16449.11|16569.11|16449.11|16566.74|16446.74|10
1642637020000|2022-01-20 00:03:40|16569.04|16449.04|16572.49|16452.49|16572.49|16452.49|16569.04|16449.04|9
1642637030000|2022-01-20 00:03:50|16572.2|16452.2|16577.89|16457.89|16577.89|16457.89|16572.2|16452.2|10
1642637040000|2022-01-20 00:04:00|16578.31|16458.31|16581.25|16461.25|16581.25|16461.25|16578.12|16458.12|10
1642637050000|2022-01-20 00:04:10|16582|16462|16582.48|16462.48|16582.53|16462.53|16582|16462|9
1642637060000|2022-01-20 00:04:20|16582.29|16462.29|16578.85|16458.85|16582.29|16462.29|16578.77|16458.77|10
1642637070000|2022-01-20 00:04:30|16578.86|16458.86|16577.61|16457.61|16579.19|16459.19|16577.61|16457.61|9
1642637080000|2022-01-20 00:04:40|16576.23|16456.23|16572.85|16452.85|16576.23|16456.23|16572.85|16452.85|10
1642637090000|2022-01-20 00:04:50|16571.72|16451.72|16565.91|16445.91|16571.72|16451.72|16565.67|16445.67|10
1642637100000|2022-01-20 00:05:00|16565.93|16445.93|16561.88|16441.88|16565.93|16445.93|16561.88|16441.88|10
1642637110000|2022-01-20 00:05:10|16561.43|16441.43|16562.47|16442.47|16562.48|16442.48|16560.68|16440.68|10
1642637120000|2022-01-20 00:05:20|16563.04|16443.04|16560.22|16440.22|16563.25|16443.25|16560.22|16440.22|10
1642637130000|2022-01-20 00:05:30|16560.13|16440.13|16558.1|16438.1|16560.14|16440.14|16558.1|16438.1|9
1642637140000|2022-01-20 00:05:40|16557.61|16437.61|16556.4|16436.4|16557.61|16437.61|16555.62|16435.62|10
1642637150000|2022-01-20 00:05:50|16556.37|16436.37|16557.24|16437.24|16557.31|16437.31|16555.95|16435.95|10
1642637160000|2022-01-20 00:06:00|16557.61|16437.61|16554.02|16434.02|16557.61|16437.61|16554.02|16434.02|10
1642637170000|2022-01-20 00:06:10|16553.82|16433.82|16551.65|16431.65|16553.94|16433.94|16551.5|16431.5|10
1642637180000|2022-01-20 00:06:20|16551.26|16431.26|16550.87|16430.87|16551.81|16431.81|16550.35|16430.35|10
1642637190000|2022-01-20 00:06:30|16551.38|16431.38|16553.82|16433.82|16553.82|16433.82|16551.04|16431.04|10
1642637200000|2022-01-20 00:06:40|16553.86|16433.86|16555.45|16435.45|16555.7|16435.7|16553.86|16433.86|10
1642637210000|2022-01-20 00:06:50|16555.5|16435.5|16558.15|16438.15|16558.15|16438.15|16555.5|16435.5|8
1642637220000|2022-01-20 00:07:00|16558.34|16438.34|16560.63|16440.63|16560.65|16440.65|16558.34|16438.34|10
1642637230000|2022-01-20 00:07:10|16560.65|16440.65|16559.17|16439.17|16560.65|16440.65|16558.38|16438.38|10
1642637240000|2022-01-20 00:07:20|16558.64|16438.64|16557.65|16437.65|16558.64|16438.64|16557.65|16437.65|10
1642637250000|2022-01-20 00:07:30|16557.49|16437.49|16559.25|16439.25|16559.25|16439.25|16557.22|16437.22|10
1642637260000|2022-01-20 00:07:40|16559.61|16439.61|16563.6|16443.6|16563.6|16443.6|16559.61|16439.61|10
1642637270000|2022-01-20 00:07:50|16563.43|16443.43|16565.36|16445.36|16565.36|16445.36|16563.24|16443.24|10
1642637280000|2022-01-20 00:08:00|16565.83|16445.83|16569.56|16449.56|16569.56|16449.56|16565.83|16445.83|8
1642637290000|2022-01-20 00:08:10|16569.9|16449.9|16574.91|16454.91|16574.91|16454.91|16569.9|16449.9|8
1642637300000|2022-01-20 00:08:20|16575.44|16455.44|16582.04|16462.04|16582.04|16462.04|16575.44|16455.44|10
1642637310000|2022-01-20 00:08:30|16582.14|16462.14|16581.26|16461.26|16582.16|16462.16|16581.02|16461.02|9
1642637320000|2022-01-20 00:08:40|16580.93|16460.93|16585|16465|16585|16465|16580.93|16460.93|10
1642637330000|2022-01-20 00:08:50|16585.15|16465.15|16585.27|16465.27|16587.66|16467.66|16585.15|16465.15|10
1642637340000|2022-01-20 00:09:00|16584.62|16464.62|16582.34|16462.34|16584.62|16464.62|16582.34|16462.34|9
1642637350000|2022-01-20 00:09:10|16582.4|16462.4|16585.16|16465.16|16585.16|16465.16|16582.4|16462.4|9
1642637360000|2022-01-20 00:09:20|16585.96|16465.96|16590.45|16470.45|16590.54|16470.54|16585.96|16465.96|10
1642637370000|2022-01-20 00:09:30|16590.3|16470.3|16593.08|16473.08|16593.08|16473.08|16590.3|16470.3|10
1642637380000|2022-01-20 00:09:40|16594.2|16474.2|16590.75|16470.75|16594.33|16474.33|16590.75|16470.75|10
1642637390000|2022-01-20 00:09:50|16590.77|16470.77|16591.91|16471.91|16591.91|16471.91|16590.35|16470.35|9
1642637400000|2022-01-20 00:10:00|16591.97|16471.97|16591.4|16471.4|16592.28|16472.28|16590.72|16470.72|10
1642637410000|2022-01-20 00:10:10|16590.48|16470.48|16594.27|16474.27|16594.27|16474.27|16590.48|16470.48|10
1642637420000|2022-01-20 00:10:20|16594.86|16474.86|16598.16|16478.16|16598.16|16478.16|16594.86|16474.86|9
1642637430000|2022-01-20 00:10:30|16597.98|16477.98|16602.21|16482.21|16602.25|16482.25|16597.98|16477.98|10
1642637440000|2022-01-20 00:10:40|16601.79|16481.79|16604.89|16484.89|16604.89|16484.89|16601.79|16481.79|10
1642637450000|2022-01-20 00:10:50|16604.77|16484.77|16605.96|16485.96|16605.96|16485.96|16604.77|16484.77|8
1642637460000|2022-01-20 00:11:00|16605.68|16485.68|16607.23|16487.23|16607.24|16487.24|16605.68|16485.68|10
1642637470000|2022-01-20 00:11:10|16607.45|16487.45|16609.47|16489.47|16609.47|16489.47|16607.45|16487.45|10
1642637480000|2022-01-20 00:11:20|16610.09|16490.09|16613.66|16493.66|16613.66|16493.66|16610.09|16490.09|10
1642637490000|2022-01-20 00:11:30|16613.83|16493.83|16616.23|16496.23|16616.23|16496.23|16613.83|16493.83|9
1642637500000|2022-01-20 00:11:40|16616.42|16496.42|16621.74|16501.74|16621.74|16501.74|16616.42|16496.42|10
1642637510000|2022-01-20 00:11:50|16622.13|16502.13|16623.51|16503.51|16623.51|16503.51|16621.04|16501.04|10
1642637520000|2022-01-20 00:12:00|16623.52|16503.52|16624.76|16504.76|16624.76|16504.76|16623.52|16503.52|8
1642637530000|2022-01-20 00:12:10|16624.52|16504.52|16627.03|16507.03|16627.03|16507.03|16624.52|16504.52|9
1642637540000|2022-01-20 00:12:20|16627.07|16507.07|16629.03|16509.03|16629.03|16509.03|16626.95|16506.95|10
1642637550000|2022-01-20 00:12:30|16629.3|16509.3|16630.94|16510.94|16630.94|16510.94|16629.22|16509.22|9
1642637560000|2022-01-20 00:12:40|16630.95|16510.95|16632.62|16512.62|16632.64|16512.64|16630.95|16510.95|10
1642637570000|2022-01-20 00:12:50|16632.65|16512.65|16634.29|16514.29|16634.29|16514.29|16632.56|16512.56|9
1642637580000|2022-01-20 00:13:00|16634.35|16514.35|16635.19|16515.19|16635.19|16515.19|16634.11|16514.11|10
1642637590000|2022-01-20 00:13:10|16635.1|16515.1|16636.35|16516.35|16636.35|16516.35|16635.02|16515.02|8
1642637600000|2022-01-20 00:13:20|16636.51|16516.51|16637.58|16517.58|16637.58|16517.58|16636.5|16516.5|10
1642637610000|2022-01-20 00:13:30|16636.93|16516.93|16639.56|16519.56|16639.56|16519.56|16636.7|16516.7|10
1642637620000|2022-01-20 00:13:40|16639.77|16519.77|16640.23|16520.23|16640.3|16520.3|16639.06|16519.06|10
1642637630000|2022-01-20 00:13:50|16640.41|16520.41|16640.35|16520.35|16640.57|16520.57|16640.32|16520.32|10
1642637640000|2022-01-20 00:14:00|16640.32|16520.32|16639.77|16519.77|16640.58|16520.58|16639.77|16519.77|10
1642637650000|2022-01-20 00:14:10|16639.6|16519.6|16632.66|16512.66|16639.6|16519.6|16632.66|16512.66|10
1642637660000|2022-01-20 00:14:20|16632.65|16512.65|16632.11|16512.11|16633.69|16513.69|16632.11|16512.11|10
1642637670000|2022-01-20 00:14:30|16631.22|16511.22|16626.91|16506.91|16631.22|16511.22|16626.91|16506.91|10
1642637680000|2022-01-20 00:14:40|16625.93|16505.93|16622.96|16502.96|16625.96|16505.96|16622.96|16502.96|9
1642637690000|2022-01-20 00:14:50|16623.32|16503.32|16621.63|16501.63|16623.32|16503.32|16621.63|16501.63|9
1642637700000|2022-01-20 00:15:00|16621.61|16501.61|16620.59|16500.59|16621.66|16501.66|16620.59|16500.59|9
1642637710000|2022-01-20 00:15:10|16621.11|16501.11|16621.32|16501.32|16621.6|16501.6|16620.6|16500.6|10
1642637720000|2022-01-20 00:15:20|16621.37|16501.37|16622.46|16502.46|16622.71|16502.71|16621.34|16501.34|10
1642637730000|2022-01-20 00:15:30|16622.73|16502.73|16623.09|16503.09|16623.55|16503.55|16622.59|16502.59|9
1642637740000|2022-01-20 00:15:40|16623.07|16503.07|16622.09|16502.09|16623.24|16503.24|16622.09|16502.09|10
1642637750000|2022-01-20 00:15:50|16621.69|16501.69|16618.13|16498.13|16621.69|16501.69|16618.13|16498.13|10
1642637760000|2022-01-20 00:16:00|16617.96|16497.96|16615.98|16495.98|16617.96|16497.96|16615.65|16495.65|10
1642637770000|2022-01-20 00:16:10|16616.63|16496.63|16619.51|16499.51|16619.51|16499.51|16616.63|16496.63|10
1642637780000|2022-01-20 00:16:20|16620.36|16500.36|16623.34|16503.34|16623.34|16503.34|16620.36|16500.36|9
1642637790000|2022-01-20 00:16:30|16623.49|16503.49|16623.68|16503.68|16623.79|16503.79|16623.29|16503.29|10
1642637800000|2022-01-20 00:16:40|16623.75|16503.75|16622.44|16502.44|16623.75|16503.75|16622.44|16502.44|10
1642637810000|2022-01-20 00:16:50|16621.89|16501.89|16622.9|16502.9|16623.93|16503.93|16621.89|16501.89|10
1642637820000|2022-01-20 00:17:00|16622.83|16502.83|16624.05|16504.05|16624.38|16504.38|16622.83|16502.83|10
1642637830000|2022-01-20 00:17:10|16623.69|16503.69|16626.47|16506.47|16626.47|16506.47|16623.5|16503.5|10
1642637840000|2022-01-20 00:17:20|16626.58|16506.58|16631.29|16511.29|16631.29|16511.29|16626.58|16506.58|9
1642637850000|2022-01-20 00:17:30|16631.66|16511.66|16633.78|16513.78|16633.86|16513.86|16631.66|16511.66|10
1642637860000|2022-01-20 00:17:40|16634.33|16514.33|16634.4|16514.4|16634.45|16514.45|16633.76|16513.76|10
1642637870000|2022-01-20 00:17:50|16634.29|16514.29|16634.85|16514.85|16635.4|16515.4|16634.29|16514.29|10
1642637880000|2022-01-20 00:18:00|16635.17|16515.17|16639.11|16519.11|16639.11|16519.11|16635.17|16515.17|10
1642637890000|2022-01-20 00:18:10|16639.63|16519.63|16641.7|16521.7|16641.7|16521.7|16639.63|16519.63|10
1642637900000|2022-01-20 00:18:20|16642.01|16522.01|16644.35|16524.35|16644.35|16524.35|16642.01|16522.01|9
1642637910000|2022-01-20 00:18:30|16644.33|16524.33|16646.39|16526.39|16646.39|16526.39|16644.33|16524.33|10
1642637920000|2022-01-20 00:18:40|16647.01|16527.01|16647.16|16527.16|16647.84|16527.84|16646.85|16526.85|10
1642637930000|2022-01-20 00:18:50|16647.22|16527.22|16648.66|16528.66|16648.75|16528.75|16647.22|16527.22|10
1642637940000|2022-01-20 00:19:00|16648.78|16528.78|16651.87|16531.87|16651.87|16531.87|16648.78|16528.78|10
1642637950000|2022-01-20 00:19:10|16651.92|16531.92|16657.15|16537.15|16657.15|16537.15|16651.92|16531.92|10
1642637960000|2022-01-20 00:19:20|16657.22|16537.22|16659.43|16539.43|16659.43|16539.43|16657.22|16537.22|9
1642637970000|2022-01-20 00:19:30|16659.25|16539.25|16659.56|16539.56|16659.57|16539.57|16659.17|16539.17|8
1642637980000|2022-01-20 00:19:40|16659.62|16539.62|16660.52|16540.52|16660.52|16540.52|16659.39|16539.39|10
1642637990000|2022-01-20 00:19:50|16661.92|16541.92|16668.06|16548.06|16668.06|16548.06|16661.92|16541.92|10
1642638000000|2022-01-20 00:20:00|16668.22|16548.22|16665.62|16545.62|16668.22|16548.22|16665.62|16545.62|10
1642638010000|2022-01-20 00:20:10|16665.48|16545.48|16666.39|16546.39|16666.39|16546.39|16665.48|16545.48|10
1642638020000|2022-01-20 00:20:20|16666.43|16546.43|16665.1|16545.1|16666.43|16546.43|16665.1|16545.1|10
1642638030000|2022-01-20 00:20:30|16665.7|16545.7|16664.78|16544.78|16665.99|16545.99|16664.78|16544.78|10
1642638040000|2022-01-20 00:20:40|16664.52|16544.52|16665.92|16545.92|16665.92|16545.92|16664.52|16544.52|10
1642638050000|2022-01-20 00:20:50|16665.61|16545.61|16666.48|16546.48|16666.48|16546.48|16665.56|16545.56|8
1642638060000|2022-01-20 00:21:00|16666.58|16546.58|16667.23|16547.23|16667.23|16547.23|16666.58|16546.58|9
1642638070000|2022-01-20 00:21:10|16668.84|16548.84|16671.08|16551.08|16671.24|16551.24|16668.84|16548.84|10
1642638080000|2022-01-20 00:21:20|16671.96|16551.96|16670.5|16550.5|16671.96|16551.96|16670.44|16550.44|10
1642638090000|2022-01-20 00:21:30|16670.44|16550.44|16669.77|16549.77|16670.53|16550.53|16669.67|16549.67|8
1642638100000|2022-01-20 00:21:40|16669.73|16549.73|16670.5|16550.5|16670.5|16550.5|16669.72|16549.72|9
1642638110000|2022-01-20 00:21:50|16670.64|16550.64|16669.52|16549.52|16670.64|16550.64|16669.52|16549.52|10
1642638120000|2022-01-20 00:22:00|16669.39|16549.39|16669.02|16549.02|16669.62|16549.62|16669.02|16549.02|9
1642638130000|2022-01-20 00:22:10|16668.93|16548.93|16667.93|16547.93|16668.93|16548.93|16667.7|16547.7|10
1642638140000|2022-01-20 00:22:20|16667.67|16547.67|16669.02|16549.02|16669.02|16549.02|16667.67|16547.67|10
1642638150000|2022-01-20 00:22:30|16668.95|16548.95|16670.27|16550.27|16670.59|16550.59|16668.95|16548.95|10
1642638160000|2022-01-20 00:22:40|16670.29|16550.29|16672.85|16552.85|16672.85|16552.85|16670.29|16550.29|10
1642638170000|2022-01-20 00:22:50|16672.94|16552.94|16674.83|16554.83|16674.89|16554.89|16672.94|16552.94|9
1642638180000|2022-01-20 00:23:00|16673.31|16553.31|16673.26|16553.26|16673.31|16553.31|16672.48|16552.48|9
1642638190000|2022-01-20 00:23:10|16673.08|16553.08|16674.04|16554.04|16674.7|16554.7|16672.84|16552.84|10
1642638200000|2022-01-20 00:23:20|16673.51|16553.51|16673.61|16553.61|16674.15|16554.15|16673.42|16553.42|10
1642638210000|2022-01-20 00:23:30|16673.38|16553.38|16672.64|16552.64|16673.38|16553.38|16672.63|16552.63|8
1642638220000|2022-01-20 00:23:40|16672.53|16552.53|16670.9|16550.9|16673.21|16553.21|16670.9|16550.9|9
1642638230000|2022-01-20 00:23:50|16670.44|16550.44|16671.65|16551.65|16672.46|16552.46|16670.44|16550.44|10
1642638240000|2022-01-20 00:24:00|16671.62|16551.62|16670.25|16550.25|16671.62|16551.62|16670.05|16550.05|9
1642638250000|2022-01-20 00:24:10|16669.93|16549.93|16668.81|16548.81|16670.14|16550.14|16668.79|16548.79|9
1642638260000|2022-01-20 00:24:20|16668.68|16548.68|16667.97|16547.97|16668.96|16548.96|16667.93|16547.93|9
1642638270000|2022-01-20 00:24:30|16667.99|16547.99|16667.86|16547.86|16668.63|16548.63|16667.86|16547.86|10
1642638280000|2022-01-20 00:24:40|16667.66|16547.66|16667.11|16547.11|16667.66|16547.66|16666.94|16546.94|10
1642638290000|2022-01-20 00:24:50|16667.1|16547.1|16666.38|16546.38|16667.43|16547.43|16666.38|16546.38|10
1642638300000|2022-01-20 00:25:00|16666.32|16546.32|16666.39|16546.39|16666.39|16546.39|16666.04|16546.04|9
1642638310000|2022-01-20 00:25:10|16666.51|16546.51|16669.52|16549.52|16669.55|16549.55|16666.51|16546.51|9
1642638320000|2022-01-20 00:25:20|16670.37|16550.37|16675.51|16555.51|16675.51|16555.51|16670.37|16550.37|9
1642638330000|2022-01-20 00:25:30|16675.88|16555.88|16680.39|16560.39|16680.39|16560.39|16675.88|16555.88|10
1642638340000|2022-01-20 00:25:40|16680.11|16560.11|16683.43|16563.43|16683.47|16563.47|16680.11|16560.11|10
1642638350000|2022-01-20 00:25:50|16683.45|16563.45|16684.86|16564.86|16684.86|16564.86|16683.45|16563.45|10
1642638360000|2022-01-20 00:26:00|16684.94|16564.94|16683.23|16563.23|16684.94|16564.94|16683.23|16563.23|9
1642638370000|2022-01-20 00:26:10|16682.59|16562.59|16681.88|16561.88|16682.59|16562.59|16681.88|16561.88|9
1642638380000|2022-01-20 00:26:20|16681.94|16561.94|16679.29|16559.29|16681.94|16561.94|16679.16|16559.16|10
1642638390000|2022-01-20 00:26:30|16678.81|16558.81|16679.42|16559.42|16679.5|16559.5|16678.7|16558.7|9
1642638400000|2022-01-20 00:26:40|16679.35|16559.35|16678.68|16558.68|16679.96|16559.96|16678.68|16558.68|10
1642638410000|2022-01-20 00:26:50|16678.06|16558.06|16678.69|16558.69|16678.76|16558.76|16678.06|16558.06|9
1642638420000|2022-01-20 00:27:00|16678.56|16558.56|16679.81|16559.81|16679.81|16559.81|16678.56|16558.56|10
1642638430000|2022-01-20 00:27:10|16679.43|16559.43|16679.41|16559.41|16679.56|16559.56|16679.29|16559.29|8
1642638440000|2022-01-20 00:27:20|16679.4|16559.4|16677.34|16557.34|16679.4|16559.4|16677.34|16557.34|10
1642638450000|2022-01-20 00:27:30|16677.14|16557.14|16676.93|16556.93|16677.35|16557.35|16676.93|16556.93|8
1642638460000|2022-01-20 00:27:40|16676.4|16556.4|16675.72|16555.72|16676.67|16556.67|16675.72|16555.72|9
1642638470000|2022-01-20 00:27:50|16675.85|16555.85|16673.98|16553.98|16675.93|16555.93|16673.98|16553.98|9
1642638480000|2022-01-20 00:28:00|16672.96|16552.96|16664.13|16544.13|16672.96|16552.96|16664.13|16544.13|10
1642638490000|2022-01-20 00:28:10|16662.29|16542.29|16657.46|16537.46|16662.33|16542.33|16657.46|16537.46|10
1642638500000|2022-01-20 00:28:20|16657.57|16537.57|16655.31|16535.31|16657.67|16537.67|16655.31|16535.31|10
1642638510000|2022-01-20 00:28:30|16655.28|16535.28|16651.92|16531.92|16655.37|16535.37|16651.81|16531.81|10
1642638520000|2022-01-20 00:28:40|16651.72|16531.72|16649.32|16529.32|16651.72|16531.72|16648.66|16528.66|10
1642638530000|2022-01-20 00:28:50|16649.41|16529.41|16649.65|16529.65|16650.36|16530.36|16649.41|16529.41|9
1642638540000|2022-01-20 00:29:00|16649.47|16529.47|16650.29|16530.29|16650.29|16530.29|16649.07|16529.07|10
1642638550000|2022-01-20 00:29:10|16650.12|16530.12|16652.11|16532.11|16652.11|16532.11|16649.96|16529.96|9
1642638560000|2022-01-20 00:29:20|16652.12|16532.12|16653.01|16533.01|16653.1|16533.1|16651.96|16531.96|10
1642638570000|2022-01-20 00:29:30|16653.25|16533.25|16651.66|16531.66|16653.76|16533.76|16651.66|16531.66|10
1642638580000|2022-01-20 00:29:40|16651.51|16531.51|16649.23|16529.23|16651.51|16531.51|16648.98|16528.98|10
1642638590000|2022-01-20 00:29:50|16649|16529|16647.65|16527.65|16649|16529|16647.65|16527.65|10
1642638600000|2022-01-20 00:30:00|16647.46|16527.46|16644.37|16524.37|16647.61|16527.61|16644.37|16524.37|10
1642638610000|2022-01-20 00:30:10|16643.93|16523.93|16644.94|16524.94|16644.94|16524.94|16643.01|16523.01|10
1642638620000|2022-01-20 00:30:20|16646.14|16526.14|16649.14|16529.14|16649.21|16529.21|16646.14|16526.14|10
1642638630000|2022-01-20 00:30:30|16649.92|16529.92|16651.96|16531.96|16652.09|16532.09|16649.92|16529.92|10
1642638640000|2022-01-20 00:30:40|16651.26|16531.26|16651.94|16531.94|16651.94|16531.94|16651.26|16531.26|10
1642638650000|2022-01-20 00:30:50|16652.11|16532.11|16651.77|16531.77|16652.34|16532.34|16651.77|16531.77|10
1642638660000|2022-01-20 00:31:00|16651.14|16531.14|16651.36|16531.36|16651.38|16531.38|16651.01|16531.01|8
1642638670000|2022-01-20 00:31:10|16651.13|16531.13|16652.28|16532.28|16652.39|16532.39|16651.13|16531.13|10
1642638680000|2022-01-20 00:31:20|16652.47|16532.47|16652.91|16532.91|16653.05|16533.05|16651.46|16531.46|10
1642638690000|2022-01-20 00:31:30|16653.46|16533.46|16653.09|16533.09|16653.53|16533.53|16652.9|16532.9|10
1642638700000|2022-01-20 00:31:40|16652.98|16532.98|16654.95|16534.95|16654.95|16534.95|16652.98|16532.98|9
1642638710000|2022-01-20 00:31:50|16655.25|16535.25|16657.43|16537.43|16657.43|16537.43|16655.25|16535.25|10
1642638720000|2022-01-20 00:32:00|16657.73|16537.73|16657.56|16537.56|16657.99|16537.99|16657.22|16537.22|9
1642638730000|2022-01-20 00:32:10|16657.27|16537.27|16658.15|16538.15|16658.15|16538.15|16656.52|16536.52|10
1642638740000|2022-01-20 00:32:20|16658.05|16538.05|16657.44|16537.44|16658.22|16538.22|16657.35|16537.35|10
1642638750000|2022-01-20 00:32:30|16656.75|16536.75|16656.92|16536.92|16657.08|16537.08|16656.49|16536.49|10
1642638760000|2022-01-20 00:32:40|16656.7|16536.7|16659.21|16539.21|16659.21|16539.21|16656.67|16536.67|10
1642638770000|2022-01-20 00:32:50|16658.75|16538.75|16656.72|16536.72|16658.75|16538.75|16656.72|16536.72|9
1642638780000|2022-01-20 00:33:00|16657.06|16537.06|16656.12|16536.12|16657.06|16537.06|16656.12|16536.12|10
1642638790000|2022-01-20 00:33:10|16655.95|16535.95|16657.86|16537.86|16657.86|16537.86|16655.95|16535.95|9
1642638800000|2022-01-20 00:33:20|16658.28|16538.28|16660.41|16540.41|16660.41|16540.41|16658.07|16538.07|9
1642638810000|2022-01-20 00:33:30|16661.78|16541.78|16661.87|16541.87|16662.72|16542.72|16661.78|16541.78|10
1642638820000|2022-01-20 00:33:40|16661.63|16541.63|16660.58|16540.58|16662.19|16542.19|16660.54|16540.54|10
1642638830000|2022-01-20 00:33:50|16660.77|16540.77|16662.43|16542.43|16662.43|16542.43|16660.65|16540.65|10
1642638840000|2022-01-20 00:34:00|16662.8|16542.8|16664.49|16544.49|16664.79|16544.79|16662.67|16542.67|10
1642638850000|2022-01-20 00:34:10|16665.27|16545.27|16668.64|16548.64|16668.64|16548.64|16665.27|16545.27|10
1642638860000|2022-01-20 00:34:20|16668.84|16548.84|16673.68|16553.68|16673.68|16553.68|16668.84|16548.84|10
1642638870000|2022-01-20 00:34:30|16673.95|16553.95|16680.61|16560.61|16680.61|16560.61|16673.95|16553.95|10
1642638880000|2022-01-20 00:34:40|16681.27|16561.27|16686.12|16566.12|16686.34|16566.34|16681.27|16561.27|10
1642638890000|2022-01-20 00:34:50|16685.97|16565.97|16685.08|16565.08|16686.17|16566.17|16685.08|16565.08|10
1642638900000|2022-01-20 00:35:00|16685.28|16565.28|16685.22|16565.22|16685.63|16565.63|16684.87|16564.87|10
1642638910000|2022-01-20 00:35:10|16686.13|16566.13|16687.9|16567.9|16687.9|16567.9|16685.63|16565.63|10
1642638920000|2022-01-20 00:35:20|16688.25|16568.25|16689.94|16569.94|16690.19|16570.19|16688.25|16568.25|10
1642638930000|2022-01-20 00:35:30|16690.25|16570.25|16691.5|16571.5|16691.5|16571.5|16690.25|16570.25|9
1642638940000|2022-01-20 00:35:40|16691.39|16571.39|16691.52|16571.52|16691.85|16571.85|16691.39|16571.39|10
1642638950000|2022-01-20 00:35:50|16690.95|16570.95|16690.57|16570.57|16691.76|16571.76|16690.57|16570.57|10
1642638960000|2022-01-20 00:36:00|16690.22|16570.22|16689.37|16569.37|16690.22|16570.22|16689.29|16569.29|10
1642638970000|2022-01-20 00:36:10|16689.79|16569.79|16689.86|16569.86|16689.89|16569.89|16689.25|16569.25|10
1642638980000|2022-01-20 00:36:20|16689.88|16569.88|16690.15|16570.15|16690.35|16570.35|16689.58|16569.58|10
1642638990000|2022-01-20 00:36:30|16689.99|16569.99|16689.64|16569.64|16689.99|16569.99|16689.64|16569.64|9
1642639000000|2022-01-20 00:36:40|16689.81|16569.81|16689.89|16569.89|16690.02|16570.02|16689.64|16569.64|9
1642639010000|2022-01-20 00:36:50|16689.87|16569.87|16686.43|16566.43|16689.87|16569.87|16686.43|16566.43|10
1642639020000|2022-01-20 00:37:00|16686.55|16566.55|16684.65|16564.65|16686.55|16566.55|16684.35|16564.35|10
1642639030000|2022-01-20 00:37:10|16684|16564|16677.59|16557.59|16684|16564|16677.59|16557.59|9
1642639040000|2022-01-20 00:37:20|16677.35|16557.35|16671.29|16551.29|16677.35|16557.35|16671.24|16551.24|10
1642639050000|2022-01-20 00:37:30|16670.22|16550.22|16666.99|16546.99|16670.22|16550.22|16666.99|16546.99|10
1642639060000|2022-01-20 00:37:40|16667.38|16547.38|16666.57|16546.57|16667.65|16547.65|16666.57|16546.57|9
1642639070000|2022-01-20 00:37:50|16666.65|16546.65|16667.2|16547.2|16667.4|16547.4|16666.64|16546.64|10
1642639080000|2022-01-20 00:38:00|16667.09|16547.09|16666.41|16546.41|16667.28|16547.28|16666.03|16546.03|10
1642639090000|2022-01-20 00:38:10|16667.67|16547.67|16668.21|16548.21|16668.21|16548.21|16667.61|16547.61|10
1642639100000|2022-01-20 00:38:20|16668.1|16548.1|16668.32|16548.32|16668.7|16548.7|16668.1|16548.1|10
1642639110000|2022-01-20 00:38:30|16668.08|16548.08|16663.29|16543.29|16668.08|16548.08|16662.86|16542.86|10
1642639120000|2022-01-20 00:38:40|16663.38|16543.38|16661.62|16541.62|16663.38|16543.38|16661.62|16541.62|10
1642639130000|2022-01-20 00:38:50|16662.23|16542.23|16656.55|16536.55|16662.23|16542.23|16656.51|16536.51|10
1642639140000|2022-01-20 00:39:00|16655.49|16535.49|16653.58|16533.58|16655.49|16535.49|16653.58|16533.58|10
1642639150000|2022-01-20 00:39:10|16653.6|16533.6|16654.03|16534.03|16654.03|16534.03|16652.8|16532.8|10
1642639160000|2022-01-20 00:39:20|16654.26|16534.26|16653.05|16533.05|16656.36|16536.36|16653.05|16533.05|10
1642639170000|2022-01-20 00:39:30|16652.46|16532.46|16649.2|16529.2|16652.46|16532.46|16649.2|16529.2|10
1642639180000|2022-01-20 00:39:40|16649.1|16529.1|16645.5|16525.5|16649.1|16529.1|16645.5|16525.5|10
1642639190000|2022-01-20 00:39:50|16645.81|16525.81|16647.4|16527.4|16647.4|16527.4|16644.74|16524.74|10
1642639200000|2022-01-20 00:40:00|16647.55|16527.55|16647.93|16527.93|16647.93|16527.93|16647.21|16527.21|10
1642639210000|2022-01-20 00:40:10|16648.16|16528.16|16650.07|16530.07|16650.07|16530.07|16648.16|16528.16|9
1642639220000|2022-01-20 00:40:20|16650.17|16530.17|16654.54|16534.54|16654.54|16534.54|16650.17|16530.17|10
1642639230000|2022-01-20 00:40:30|16655.06|16535.06|16654.66|16534.66|16655.48|16535.48|16654.19|16534.19|10
1642639240000|2022-01-20 00:40:40|16653.6|16533.6|16652.3|16532.3|16653.6|16533.6|16652.14|16532.14|10
1642639250000|2022-01-20 00:40:50|16652.28|16532.28|16649.64|16529.64|16652.28|16532.28|16649.64|16529.64|10
1642639260000|2022-01-20 00:41:00|16649.3|16529.3|16646.54|16526.54|16649.3|16529.3|16646.54|16526.54|10
1642639270000|2022-01-20 00:41:10|16645.93|16525.93|16645.04|16525.04|16645.93|16525.93|16644.81|16524.81|10
1642639280000|2022-01-20 00:41:20|16645.16|16525.16|16641.18|16521.18|16645.16|16525.16|16641.18|16521.18|10
1642639290000|2022-01-20 00:41:30|16640.43|16520.43|16637.99|16517.99|16640.43|16520.43|16637.22|16517.22|10
1642639300000|2022-01-20 00:41:40|16638.28|16518.28|16636.5|16516.5|16638.66|16518.66|16636.5|16516.5|10
1642639310000|2022-01-20 00:41:50|16636.26|16516.26|16632.04|16512.04|16636.26|16516.26|16631.84|16511.84|10
1642639320000|2022-01-20 00:42:00|16631.41|16511.41|16631.91|16511.91|16632.12|16512.12|16631.41|16511.41|10
1642639330000|2022-01-20 00:42:10|16632.25|16512.25|16633.8|16513.8|16633.8|16513.8|16631.91|16511.91|10
1642639340000|2022-01-20 00:42:20|16633.86|16513.86|16631.89|16511.89|16634.23|16514.23|16631.89|16511.89|8
1642639350000|2022-01-20 00:42:30|16631.81|16511.81|16631.97|16511.97|16631.97|16511.97|16631.72|16511.72|10
1642639360000|2022-01-20 00:42:40|16632.04|16512.04|16632.42|16512.42|16632.55|16512.55|16631.9|16511.9|10
1642639370000|2022-01-20 00:42:50|16632.43|16512.43|16634.05|16514.05|16634.05|16514.05|16632.37|16512.37|10
1642639380000|2022-01-20 00:43:00|16634.13|16514.13|16634.48|16514.48|16634.69|16514.69|16634.13|16514.13|10
1642639390000|2022-01-20 00:43:10|16634.3|16514.3|16631.39|16511.39|16634.3|16514.3|16631.39|16511.39|9
1642639400000|2022-01-20 00:43:20|16630.41|16510.41|16629.81|16509.81|16630.57|16510.57|16629.79|16509.79|10
1642639410000|2022-01-20 00:43:30|16629.8|16509.8|16629.6|16509.6|16629.8|16509.8|16629.37|16509.37|10
1642639420000|2022-01-20 00:43:40|16629.63|16509.63|16630.37|16510.37|16630.37|16510.37|16629.18|16509.18|10
1642639430000|2022-01-20 00:43:50|16631.18|16511.18|16632.1|16512.1|16632.35|16512.35|16631.1|16511.1|9
1642639440000|2022-01-20 00:44:00|16632|16512|16628.78|16508.78|16632|16512|16628.67|16508.67|10
1642639450000|2022-01-20 00:44:10|16628.22|16508.22|16626.96|16506.96|16628.22|16508.22|16626.96|16506.96|9
1642639460000|2022-01-20 00:44:20|16626.98|16506.98|16625.61|16505.61|16626.98|16506.98|16625.61|16505.61|10
1642639470000|2022-01-20 00:44:30|16625.48|16505.48|16624.27|16504.27|16625.48|16505.48|16624.27|16504.27|10
1642639480000|2022-01-20 00:44:40|16624.83|16504.83|16628.68|16508.68|16628.88|16508.88|16624.83|16504.83|10
1642639490000|2022-01-20 00:44:50|16628.76|16508.76|16634.95|16514.95|16634.95|16514.95|16628.76|16508.76|10
1642639500000|2022-01-20 00:45:00|16635.88|16515.88|16635.82|16515.82|16637.06|16517.06|16635.29|16515.29|10
1642639510000|2022-01-20 00:45:10|16635.96|16515.96|16633.43|16513.43|16635.96|16515.96|16633.43|16513.43|10
1642639520000|2022-01-20 00:45:20|16632.98|16512.98|16629.84|16509.84|16632.98|16512.98|16629.84|16509.84|10
1642639530000|2022-01-20 00:45:30|16629.85|16509.85|16628.58|16508.58|16629.85|16509.85|16628.43|16508.43|10
1642639540000|2022-01-20 00:45:40|16628.32|16508.32|16625.85|16505.85|16628.32|16508.32|16625.85|16505.85|10
1642639550000|2022-01-20 00:45:50|16625.6|16505.6|16624.47|16504.47|16625.6|16505.6|16624.47|16504.47|10
1642639560000|2022-01-20 00:46:00|16626.47|16506.47|16626.6|16506.6|16626.95|16506.95|16626.38|16506.38|10
1642639570000|2022-01-20 00:46:10|16627.12|16507.12|16623.78|16503.78|16627.12|16507.12|16623.78|16503.78|9
1642639580000|2022-01-20 00:46:20|16623.64|16503.64|16623.82|16503.82|16624.11|16504.11|16623.31|16503.31|10
1642639590000|2022-01-20 00:46:30|16624.79|16504.79|16628.53|16508.53|16628.53|16508.53|16624.79|16504.79|10
1642639600000|2022-01-20 00:46:40|16629.48|16509.48|16632.06|16512.06|16632.06|16512.06|16629.48|16509.48|9
1642639610000|2022-01-20 00:46:50|16631.74|16511.74|16632.19|16512.19|16632.19|16512.19|16631.52|16511.52|9
1642639620000|2022-01-20 00:47:00|16631.95|16511.95|16632.44|16512.44|16632.84|16512.84|16631.49|16511.49|10
1642639630000|2022-01-20 00:47:10|16632.04|16512.04|16631.4|16511.4|16632.18|16512.18|16631.4|16511.4|10
1642639640000|2022-01-20 00:47:20|16631.48|16511.48|16629.21|16509.21|16631.48|16511.48|16629.21|16509.21|10
1642639650000|2022-01-20 00:47:30|16629.04|16509.04|16626.8|16506.8|16629.04|16509.04|16626.56|16506.56|10
1642639660000|2022-01-20 00:47:40|16627.01|16507.01|16627.78|16507.78|16628.35|16508.35|16627.01|16507.01|10
1642639670000|2022-01-20 00:47:50|16627.57|16507.57|16628.25|16508.25|16628.27|16508.27|16627.57|16507.57|9
1642639680000|2022-01-20 00:48:00|16628.28|16508.28|16626.58|16506.58|16628.4|16508.4|16626.47|16506.47|10
1642639690000|2022-01-20 00:48:10|16626.79|16506.79|16626.42|16506.42|16626.85|16506.85|16626.39|16506.39|10
1642639700000|2022-01-20 00:48:20|16626.39|16506.39|16628.74|16508.74|16628.74|16508.74|16626.39|16506.39|10
1642639710000|2022-01-20 00:48:30|16628.76|16508.76|16635.07|16515.07|16635.07|16515.07|16628.76|16508.76|10
1642639720000|2022-01-20 00:48:40|16635.45|16515.45|16636.73|16516.73|16636.73|16516.73|16635.29|16515.29|10
1642639730000|2022-01-20 00:48:50|16636.9|16516.9|16641.7|16521.7|16641.7|16521.7|16636.9|16516.9|10
1642639740000|2022-01-20 00:49:00|16641.38|16521.38|16645.04|16525.04|16645.04|16525.04|16641.21|16521.21|10
1642639750000|2022-01-20 00:49:10|16646.14|16526.14|16648.17|16528.17|16648.17|16528.17|16646.14|16526.14|10
1642639760000|2022-01-20 00:49:20|16648.39|16528.39|16650.48|16530.48|16650.73|16530.73|16648.25|16528.25|10
1642639770000|2022-01-20 00:49:30|16650.7|16530.7|16651.98|16531.98|16652.69|16532.69|16650.7|16530.7|10
1642639780000|2022-01-20 00:49:40|16652.31|16532.31|16650.96|16530.96|16652.38|16532.38|16650.96|16530.96|9
1642639790000|2022-01-20 00:49:50|16650.97|16530.97|16650.44|16530.44|16651.06|16531.06|16649.95|16529.95|10
1642639800000|2022-01-20 00:50:00|16650.57|16530.57|16649.71|16529.71|16650.63|16530.63|16649.71|16529.71|9
1642639810000|2022-01-20 00:50:10|16649.89|16529.89|16649.53|16529.53|16649.89|16529.89|16649.29|16529.29|10
1642639820000|2022-01-20 00:50:20|16649.88|16529.88|16651.38|16531.38|16651.38|16531.38|16649.88|16529.88|9
1642639830000|2022-01-20 00:50:30|16651.66|16531.66|16653.32|16533.32|16653.32|16533.32|16651.57|16531.57|9
1642639840000|2022-01-20 00:50:40|16653.43|16533.43|16651.34|16531.34|16653.43|16533.43|16651.34|16531.34|10
1642639850000|2022-01-20 00:50:50|16651.27|16531.27|16649.73|16529.73|16651.27|16531.27|16649.49|16529.49|10
1642639860000|2022-01-20 00:51:00|16649.91|16529.91|16649.37|16529.37|16649.91|16529.91|16648.45|16528.45|10
1642639870000|2022-01-20 00:51:10|16649.16|16529.16|16645.64|16525.64|16649.16|16529.16|16645.64|16525.64|9
1642639880000|2022-01-20 00:51:20|16645.35|16525.35|16641.19|16521.19|16645.35|16525.35|16641.19|16521.19|10
1642639890000|2022-01-20 00:51:30|16641.75|16521.75|16639.09|16519.09|16641.77|16521.77|16639.09|16519.09|10
1642639900000|2022-01-20 00:51:40|16639.03|16519.03|16631.28|16511.28|16639.03|16519.03|16631.28|16511.28|9
1642639910000|2022-01-20 00:51:50|16631.06|16511.06|16628.32|16508.32|16631.06|16511.06|16627.82|16507.82|10
1642639920000|2022-01-20 00:52:00|16627.58|16507.58|16626.13|16506.13|16628.16|16508.16|16626.13|16506.13|10
1642639930000|2022-01-20 00:52:10|16626.26|16506.26|16623.48|16503.48|16626.26|16506.26|16623.17|16503.17|10
1642639940000|2022-01-20 00:52:20|16623.57|16503.57|16623.37|16503.37|16624.25|16504.25|16623.13|16503.13|10
1642639950000|2022-01-20 00:52:30|16622.91|16502.91|16621.4|16501.4|16623.13|16503.13|16621.4|16501.4|10
1642639960000|2022-01-20 00:52:40|16621.35|16501.35|16619.75|16499.75|16621.35|16501.35|16619.75|16499.75|9
1642639970000|2022-01-20 00:52:50|16619.63|16499.63|16617.07|16497.07|16619.63|16499.63|16617.01|16497.01|9
1642639980000|2022-01-20 00:53:00|16617.31|16497.31|16618.97|16498.97|16619.11|16499.11|16616.77|16496.77|10
1642639990000|2022-01-20 00:53:10|16619.3|16499.3|16620.81|16500.81|16620.81|16500.81|16619.27|16499.27|10
1642640000000|2022-01-20 00:53:20|16621.68|16501.68|16625.12|16505.12|16625.12|16505.12|16621.68|16501.68|10
1642640010000|2022-01-20 00:53:30|16625.78|16505.78|16629.81|16509.81|16629.81|16509.81|16625.78|16505.78|10
1642640020000|2022-01-20 00:53:40|16630.45|16510.45|16632.36|16512.36|16632.36|16512.36|16630.26|16510.26|8
1642640030000|2022-01-20 00:53:50|16631.8|16511.8|16632.1|16512.1|16632.12|16512.12|16631.71|16511.71|8
1642640040000|2022-01-20 00:54:00|16632.18|16512.18|16633.15|16513.15|16633.15|16513.15|16631.87|16511.87|10
1642640050000|2022-01-20 00:54:10|16633.29|16513.29|16634|16514|16634.92|16514.92|16633.29|16513.29|9
1642640060000|2022-01-20 00:54:20|16633.72|16513.72|16635.79|16515.79|16635.79|16515.79|16633.13|16513.13|10
1642640070000|2022-01-20 00:54:30|16636.51|16516.51|16642.46|16522.46|16642.46|16522.46|16636.51|16516.51|10
1642640080000|2022-01-20 00:54:40|16642.68|16522.68|16647.53|16527.53|16647.53|16527.53|16642.68|16522.68|10
1642640090000|2022-01-20 00:54:50|16647.74|16527.74|16651.47|16531.47|16651.47|16531.47|16647.74|16527.74|10
1642640100000|2022-01-20 00:55:00|16652.07|16532.07|16652.16|16532.16|16652.16|16532.16|16650.94|16530.94|10
1642640110000|2022-01-20 00:55:10|16651.65|16531.65|16649.86|16529.86|16652.43|16532.43|16649.86|16529.86|10
1642640120000|2022-01-20 00:55:20|16649.54|16529.54|16649.21|16529.21|16650.19|16530.19|16649.21|16529.21|10
1642640130000|2022-01-20 00:55:30|16648.87|16528.87|16648.71|16528.71|16649.09|16529.09|16648.07|16528.07|10
1642640140000|2022-01-20 00:55:40|16648.58|16528.58|16645.18|16525.18|16649.01|16529.01|16645.18|16525.18|10
1642640150000|2022-01-20 00:55:50|16645.47|16525.47|16646.29|16526.29|16646.54|16526.54|16644.97|16524.97|10
1642640160000|2022-01-20 00:56:00|16645.56|16525.56|16643.25|16523.25|16646.22|16526.22|16643.25|16523.25|10
1642640170000|2022-01-20 00:56:10|16643.21|16523.21|16645.53|16525.53|16645.53|16525.53|16643.21|16523.21|10
1642640180000|2022-01-20 00:56:20|16645.21|16525.21|16644.42|16524.42|16645.22|16525.22|16644.42|16524.42|10
1642640190000|2022-01-20 00:56:30|16644.23|16524.23|16644.58|16524.58|16645.09|16525.09|16644.13|16524.13|10
1642640200000|2022-01-20 00:56:40|16644.86|16524.86|16645.34|16525.34|16645.55|16525.55|16644.86|16524.86|10
1642640210000|2022-01-20 00:56:50|16645.33|16525.33|16643.64|16523.64|16645.33|16525.33|16643.64|16523.64|10
1642640220000|2022-01-20 00:57:00|16643.82|16523.82|16643.39|16523.39|16643.97|16523.97|16641.97|16521.97|10
1642640230000|2022-01-20 00:57:10|16642.97|16522.97|16638.75|16518.75|16642.97|16522.97|16638.75|16518.75|10
1642640240000|2022-01-20 00:57:20|16637.22|16517.22|16635.91|16515.91|16637.22|16517.22|16635.91|16515.91|10
1642640250000|2022-01-20 00:57:30|16635.22|16515.22|16635.58|16515.58|16635.58|16515.58|16633.62|16513.62|10
1642640260000|2022-01-20 00:57:40|16635.54|16515.54|16636.86|16516.86|16637.63|16517.63|16635.54|16515.54|10
1642640270000|2022-01-20 00:57:50|16636.79|16516.79|16634.24|16514.24|16636.8|16516.8|16634.24|16514.24|9
1642640280000|2022-01-20 00:58:00|16634.56|16514.56|16633.28|16513.28|16634.56|16514.56|16633.28|16513.28|10
1642640290000|2022-01-20 00:58:10|16633.46|16513.46|16632.02|16512.02|16633.46|16513.46|16631.11|16511.11|10
1642640300000|2022-01-20 00:58:20|16632.8|16512.8|16634.08|16514.08|16634.08|16514.08|16631.97|16511.97|10
1642640310000|2022-01-20 00:58:30|16635.31|16515.31|16638.21|16518.21|16638.21|16518.21|16635.31|16515.31|10
1642640320000|2022-01-20 00:58:40|16638.22|16518.22|16638.72|16518.72|16639.19|16519.19|16638.01|16518.01|10
1642640330000|2022-01-20 00:58:50|16638.2|16518.2|16637.92|16517.92|16638.89|16518.89|16637.92|16517.92|10
1642640340000|2022-01-20 00:59:00|16637.98|16517.98|16639.61|16519.61|16639.84|16519.84|16637.98|16517.98|7
1642640350000|2022-01-20 00:59:10|16639.65|16519.65|16639.92|16519.92|16640.07|16520.07|16639.29|16519.29|9
1642640360000|2022-01-20 00:59:20|16639.78|16519.78|16639.95|16519.95|16639.99|16519.99|16639.02|16519.02|9
1642640370000|2022-01-20 00:59:30|16640.23|16520.23|16640.15|16520.15|16640.4|16520.4|16639.33|16519.33|10
1642640380000|2022-01-20 00:59:40|16640.17|16520.17|16638.97|16518.97|16640.17|16520.17|16638.97|16518.97|10
1642640390000|2022-01-20 00:59:50|16639.25|16519.25|16640.53|16520.53|16640.53|16520.53|16639.25|16519.25|8
1642640400000|2022-01-20 01:00:00|16640.66|16520.66|16644.32|16524.32|16644.32|16524.32|16640.48|16520.48|10
1642640410000|2022-01-20 01:00:10|16645.66|16525.66|16652.78|16532.78|16653.3|16533.3|16645.66|16525.66|10
1642640420000|2022-01-20 01:00:20|16652.63|16532.63|16653.83|16533.83|16654.37|16534.37|16652.63|16532.63|10
1642640430000|2022-01-20 01:00:30|16653|16533|16650.44|16530.44|16653.22|16533.22|16650.44|16530.44|10
1642640440000|2022-01-20 01:00:40|16650.16|16530.16|16646.92|16526.92|16650.16|16530.16|16646.82|16526.82|10
1642640450000|2022-01-20 01:00:50|16646.06|16526.06|16642.6|16522.6|16646.53|16526.53|16642.49|16522.49|10
1642640460000|2022-01-20 01:01:00|16641.52|16521.52|16637.74|16517.74|16641.52|16521.52|16637.74|16517.74|10
1642640470000|2022-01-20 01:01:10|16638.14|16518.14|16634.85|16514.85|16638.14|16518.14|16634.85|16514.85|9
1642640480000|2022-01-20 01:01:20|16634.45|16514.45|16634.13|16514.13|16634.91|16514.91|16633.81|16513.81|9
1642640490000|2022-01-20 01:01:30|16633.43|16513.43|16632.85|16512.85|16633.91|16513.91|16632.61|16512.61|10
1642640500000|2022-01-20 01:01:40|16632.75|16512.75|16631.97|16511.97|16632.75|16512.75|16631.97|16511.97|9
1642640510000|2022-01-20 01:01:50|16631.8|16511.8|16629.72|16509.72|16631.8|16511.8|16629.72|16509.72|9
1642640520000|2022-01-20 01:02:00|16629.79|16509.79|16628.56|16508.56|16629.79|16509.79|16628.29|16508.29|10
1642640530000|2022-01-20 01:02:10|16628.66|16508.66|16629.31|16509.31|16629.43|16509.43|16628.41|16508.41|9
1642640540000|2022-01-20 01:02:20|16629.72|16509.72|16630.09|16510.09|16630.63|16510.63|16629.6|16509.6|10
1642640550000|2022-01-20 01:02:30|16629.18|16509.18|16627.44|16507.44|16629.18|16509.18|16627.12|16507.12|9
1642640560000|2022-01-20 01:02:40|16627.27|16507.27|16628.63|16508.63|16628.72|16508.72|16627.17|16507.17|9
1642640570000|2022-01-20 01:02:50|16628.97|16508.97|16628.71|16508.71|16628.97|16508.97|16628.63|16508.63|7
1642640580000|2022-01-20 01:03:00|16628.94|16508.94|16630.58|16510.58|16631.03|16511.03|16628.94|16508.94|10
1642640590000|2022-01-20 01:03:10|16630.52|16510.52|16631.22|16511.22|16631.22|16511.22|16630.13|16510.13|9
1642640600000|2022-01-20 01:03:20|16631.2|16511.2|16635.75|16515.75|16635.75|16515.75|16631.2|16511.2|10
1642640610000|2022-01-20 01:03:30|16636.41|16516.41|16637.08|16517.08|16637.12|16517.12|16635.83|16515.83|10
1642640620000|2022-01-20 01:03:40|16637.15|16517.15|16639.77|16519.77|16639.94|16519.94|16637.15|16517.15|10
1642640630000|2022-01-20 01:03:50|16639.18|16519.18|16640.69|16520.69|16640.73|16520.73|16639.18|16519.18|9
1642640640000|2022-01-20 01:04:00|16640.64|16520.64|16642.13|16522.13|16642.49|16522.49|16640.64|16520.64|10
1642640650000|2022-01-20 01:04:10|16642.19|16522.19|16640.51|16520.51|16642.3|16522.3|16640.51|16520.51|10
1642640660000|2022-01-20 01:04:20|16640.89|16520.89|16641.03|16521.03|16641.31|16521.31|16639.42|16519.42|10
1642640670000|2022-01-20 01:04:30|16641.81|16521.81|16643.51|16523.51|16643.6|16523.6|16641.27|16521.27|10
1642640680000|2022-01-20 01:04:40|16643.42|16523.42|16640.25|16520.25|16643.42|16523.42|16640.25|16520.25|10
1642640690000|2022-01-20 01:04:50|16639.85|16519.85|16639.01|16519.01|16639.93|16519.93|16638.91|16518.91|9
1642640700000|2022-01-20 01:05:00|16638.57|16518.57|16637.12|16517.12|16639.91|16519.91|16637.12|16517.12|10
1642640710000|2022-01-20 01:05:10|16636.48|16516.48|16630.91|16510.91|16636.48|16516.48|16630.91|16510.91|10
1642640720000|2022-01-20 01:05:20|16628.8|16508.8|16624.22|16504.22|16628.8|16508.8|16624.22|16504.22|10
1642640730000|2022-01-20 01:05:30|16623.5|16503.5|16619.92|16499.92|16623.76|16503.76|16619.83|16499.83|10
1642640740000|2022-01-20 01:05:40|16619.73|16499.73|16616.06|16496.06|16619.73|16499.73|16616.06|16496.06|10
1642640750000|2022-01-20 01:05:50|16615.89|16495.89|16616.03|16496.03|16617.06|16497.06|16615.82|16495.82|10
1642640760000|2022-01-20 01:06:00|16615.32|16495.32|16615.04|16495.04|16615.32|16495.32|16614.53|16494.53|10
1642640770000|2022-01-20 01:06:10|16614.97|16494.97|16616.37|16496.37|16616.82|16496.82|16614.97|16494.97|10
1642640780000|2022-01-20 01:06:20|16616.89|16496.89|16617.44|16497.44|16617.99|16497.99|16616.89|16496.89|10
1642640790000|2022-01-20 01:06:30|16617.63|16497.63|16620.11|16500.11|16620.11|16500.11|16617.58|16497.58|10
1642640800000|2022-01-20 01:06:40|16620|16500|16621.68|16501.68|16621.68|16501.68|16620|16500|10
1642640810000|2022-01-20 01:06:50|16622.56|16502.56|16626.4|16506.4|16626.52|16506.52|16622.56|16502.56|10
1642640820000|2022-01-20 01:07:00|16626.15|16506.15|16627.58|16507.58|16627.64|16507.64|16626.15|16506.15|10
1642640830000|2022-01-20 01:07:10|16627.51|16507.51|16631.44|16511.44|16631.44|16511.44|16627.51|16507.51|10
1642640840000|2022-01-20 01:07:20|16632.35|16512.35|16633.28|16513.28|16633.52|16513.52|16632.35|16512.35|10
1642640850000|2022-01-20 01:07:30|16633.58|16513.58|16637.74|16517.74|16637.74|16517.74|16633.58|16513.58|10
1642640860000|2022-01-20 01:07:40|16637.82|16517.82|16639.97|16519.97|16639.97|16519.97|16637.72|16517.72|10
1642640870000|2022-01-20 01:07:50|16641.65|16521.65|16648.02|16528.02|16648.02|16528.02|16641.65|16521.65|10
1642640880000|2022-01-20 01:08:00|16648.04|16528.04|16652.49|16532.49|16652.71|16532.71|16648.04|16528.04|10
1642640890000|2022-01-20 01:08:10|16653.15|16533.15|16656.45|16536.45|16656.79|16536.79|16653.15|16533.15|10
1642640900000|2022-01-20 01:08:20|16656.73|16536.73|16659.04|16539.04|16659.04|16539.04|16656.73|16536.73|10
1642640910000|2022-01-20 01:08:30|16659.06|16539.06|16658.76|16538.76|16659.4|16539.4|16658.74|16538.74|10
1642640920000|2022-01-20 01:08:40|16658.64|16538.64|16659.3|16539.3|16659.3|16539.3|16658.64|16538.64|8
1642640930000|2022-01-20 01:08:50|16659.05|16539.05|16659.21|16539.21|16659.34|16539.34|16659.05|16539.05|7
1642640940000|2022-01-20 01:09:00|16659.63|16539.63|16660.06|16540.06|16660.53|16540.53|16659.63|16539.63|9
1642640950000|2022-01-20 01:09:10|16660.11|16540.11|16660.76|16540.76|16660.76|16540.76|16659.23|16539.23|10
1642640960000|2022-01-20 01:09:20|16660.89|16540.89|16661.28|16541.28|16661.49|16541.49|16660.89|16540.89|9
1642640970000|2022-01-20 01:09:30|16661.7|16541.7|16662.17|16542.17|16662.19|16542.19|16661.32|16541.32|10
1642640980000|2022-01-20 01:09:40|16662.13|16542.13|16663.89|16543.89|16663.96|16543.96|16662.13|16542.13|10
1642640990000|2022-01-20 01:09:50|16663.84|16543.84|16661.72|16541.72|16663.84|16543.84|16661.72|16541.72|10
1642641000000|2022-01-20 01:10:00|16661.43|16541.43|16659.91|16539.91|16661.43|16541.43|16659.91|16539.91|10
1642641010000|2022-01-20 01:10:10|16659.59|16539.59|16659.14|16539.14|16659.59|16539.59|16658.37|16538.37|10
1642641020000|2022-01-20 01:10:20|16658.56|16538.56|16658.65|16538.65|16659.48|16539.48|16658.03|16538.03|9
1642641030000|2022-01-20 01:10:30|16658.44|16538.44|16655.71|16535.71|16658.44|16538.44|16655.71|16535.71|10
1642641040000|2022-01-20 01:10:40|16655.47|16535.47|16652.71|16532.71|16655.47|16535.47|16652.71|16532.71|10
1642641050000|2022-01-20 01:10:50|16652.78|16532.78|16655.91|16535.91|16655.91|16535.91|16652.78|16532.78|10
1642641060000|2022-01-20 01:11:00|16658.03|16538.03|16661.41|16541.41|16661.41|16541.41|16657.45|16537.45|10
1642641070000|2022-01-20 01:11:10|16661.1|16541.1|16659.53|16539.53|16661.1|16541.1|16659.53|16539.53|9
1642641080000|2022-01-20 01:11:20|16659.29|16539.29|16658.41|16538.41|16659.47|16539.47|16658.33|16538.33|10
1642641090000|2022-01-20 01:11:30|16658.76|16538.76|16657.95|16537.95|16658.76|16538.76|16657.66|16537.66|10
1642641100000|2022-01-20 01:11:40|16658.32|16538.32|16661.18|16541.18|16661.35|16541.35|16658.32|16538.32|10
1642641110000|2022-01-20 01:11:50|16661.25|16541.25|16660.02|16540.02|16661.25|16541.25|16660.02|16540.02|10
1642641120000|2022-01-20 01:12:00|16659.99|16539.99|16657.43|16537.43|16659.99|16539.99|16657.43|16537.43|10
1642641130000|2022-01-20 01:12:10|16657.41|16537.41|16656.43|16536.43|16657.41|16537.41|16655.97|16535.97|9
1642641140000|2022-01-20 01:12:20|16656.58|16536.58|16655.14|16535.14|16656.58|16536.58|16655.14|16535.14|10
1642641150000|2022-01-20 01:12:30|16655.09|16535.09|16652.19|16532.19|16655.14|16535.14|16651.94|16531.94|10
1642641160000|2022-01-20 01:12:40|16652.2|16532.2|16653.03|16533.03|16653.03|16533.03|16652.2|16532.2|10
1642641170000|2022-01-20 01:12:50|16653.17|16533.17|16653.07|16533.07|16653.76|16533.76|16652.88|16532.88|10
1642641180000|2022-01-20 01:13:00|16654.1|16534.1|16656.99|16536.99|16656.99|16536.99|16653.72|16533.72|10
1642641190000|2022-01-20 01:13:10|16657.72|16537.72|16659.04|16539.04|16659.1|16539.1|16657.72|16537.72|10
1642641200000|2022-01-20 01:13:20|16658.94|16538.94|16657.28|16537.28|16658.94|16538.94|16657.28|16537.28|9
1642641210000|2022-01-20 01:13:30|16656.68|16536.68|16655.27|16535.27|16656.76|16536.76|16655.23|16535.23|10
1642641220000|2022-01-20 01:13:40|16654.92|16534.92|16654.16|16534.16|16655.17|16535.17|16654.16|16534.16|10
1642641230000|2022-01-20 01:13:50|16654.22|16534.22|16650.73|16530.73|16654.22|16534.22|16650.73|16530.73|10
1642641240000|2022-01-20 01:14:00|16650.88|16530.88|16647.63|16527.63|16650.88|16530.88|16647.55|16527.55|10
1642641250000|2022-01-20 01:14:10|16647.64|16527.64|16647.58|16527.58|16647.99|16527.99|16647.45|16527.45|9
1642641260000|2022-01-20 01:14:20|16646.71|16526.71|16642.94|16522.94|16646.71|16526.71|16642.94|16522.94|10
1642641270000|2022-01-20 01:14:30|16642.68|16522.68|16643.27|16523.27|16643.67|16523.67|16642.16|16522.16|10
1642641280000|2022-01-20 01:14:40|16643.82|16523.82|16643.54|16523.54|16644.5|16524.5|16643.47|16523.47|10
1642641290000|2022-01-20 01:14:50|16643.53|16523.53|16643.42|16523.42|16643.62|16523.62|16643.41|16523.41|9
1642641300000|2022-01-20 01:15:00|16642.07|16522.07|16641.58|16521.58|16642.47|16522.47|16641.58|16521.58|10
1642641310000|2022-01-20 01:15:10|16641.06|16521.06|16639.3|16519.3|16641.06|16521.06|16639.3|16519.3|10
1642641320000|2022-01-20 01:15:20|16639.01|16519.01|16636.23|16516.23|16639.01|16519.01|16636.11|16516.11|9
1642641330000|2022-01-20 01:15:30|16636.1|16516.1|16635.01|16515.01|16636.1|16516.1|16634.69|16514.69|10
1642641340000|2022-01-20 01:15:40|16634.57|16514.57|16630.97|16510.97|16634.57|16514.57|16630.97|16510.97|10
1642641350000|2022-01-20 01:15:50|16630.93|16510.93|16629.91|16509.91|16631|16511|16629.72|16509.72|10
1642641360000|2022-01-20 01:16:00|16630.31|16510.31|16627.04|16507.04|16630.35|16510.35|16627.04|16507.04|9
1642641370000|2022-01-20 01:16:10|16627.03|16507.03|16628.21|16508.21|16628.21|16508.21|16626.66|16506.66|9
1642641380000|2022-01-20 01:16:20|16628.59|16508.59|16629.46|16509.46|16629.76|16509.76|16628.59|16508.59|10
1642641390000|2022-01-20 01:16:30|16629.83|16509.83|16630.24|16510.24|16630.48|16510.48|16629.43|16509.43|10
1642641400000|2022-01-20 01:16:40|16630.37|16510.37|16628.44|16508.44|16630.37|16510.37|16628.44|16508.44|10
1642641410000|2022-01-20 01:16:50|16628.29|16508.29|16630.34|16510.34|16630.57|16510.57|16628.04|16508.04|10
1642641420000|2022-01-20 01:17:00|16628.27|16508.27|16624.83|16504.83|16628.27|16508.27|16624.83|16504.83|10
1642641430000|2022-01-20 01:17:10|16624.97|16504.97|16625.02|16505.02|16625.03|16505.03|16624.59|16504.59|10
1642641440000|2022-01-20 01:17:20|16625.08|16505.08|16626.01|16506.01|16626.01|16506.01|16625|16505|10
1642641450000|2022-01-20 01:17:30|16625.95|16505.95|16630.36|16510.36|16630.53|16510.53|16625.95|16505.95|10
1642641460000|2022-01-20 01:17:40|16630.46|16510.46|16631.61|16511.61|16632.05|16512.05|16630.34|16510.34|10
1642641470000|2022-01-20 01:17:50|16631.83|16511.83|16633.75|16513.75|16633.85|16513.85|16631.83|16511.83|10
1642641480000|2022-01-20 01:18:00|16633.56|16513.56|16640.08|16520.08|16640.1|16520.1|16633.56|16513.56|10
1642641490000|2022-01-20 01:18:10|16640.25|16520.25|16641.93|16521.93|16642.33|16522.33|16640.25|16520.25|10
1642641500000|2022-01-20 01:18:20|16642.42|16522.42|16643|16523|16643.27|16523.27|16642.02|16522.02|10
1642641510000|2022-01-20 01:18:30|16642.99|16522.99|16642.46|16522.46|16643.03|16523.03|16642.46|16522.46|10
1642641520000|2022-01-20 01:18:40|16642.48|16522.48|16641.71|16521.71|16643.24|16523.24|16641.71|16521.71|10
1642641530000|2022-01-20 01:18:50|16641.59|16521.59|16641.17|16521.17|16641.84|16521.84|16641.17|16521.17|8
1642641540000|2022-01-20 01:19:00|16640.44|16520.44|16637.05|16517.05|16640.45|16520.45|16637.05|16517.05|10
1642641550000|2022-01-20 01:19:10|16636.94|16516.94|16633.4|16513.4|16636.94|16516.94|16633.03|16513.03|10
1642641560000|2022-01-20 01:19:20|16634.15|16514.15|16631.89|16511.89|16634.15|16514.15|16631.85|16511.85|10
1642641570000|2022-01-20 01:19:30|16631.97|16511.97|16629.44|16509.44|16631.97|16511.97|16629.43|16509.43|10
1642641580000|2022-01-20 01:19:40|16629.64|16509.64|16630.62|16510.62|16630.62|16510.62|16628.34|16508.34|9
1642641590000|2022-01-20 01:19:50|16630.44|16510.44|16632.75|16512.75|16632.75|16512.75|16630.44|16510.44|10
1642641600000|2022-01-20 01:20:00|16632.82|16512.82|16631.89|16511.89|16632.82|16512.82|16631.85|16511.85|9
1642641610000|2022-01-20 01:20:10|16631.99|16511.99|16634.87|16514.87|16634.87|16514.87|16631.99|16511.99|10
1642641620000|2022-01-20 01:20:20|16635.56|16515.56|16637.02|16517.02|16637.02|16517.02|16634.95|16514.95|9
1642641630000|2022-01-20 01:20:30|16637.66|16517.66|16637|16517|16637.66|16517.66|16636.8|16516.8|10
1642641640000|2022-01-20 01:20:40|16636.77|16516.77|16633.59|16513.59|16636.77|16516.77|16633.59|16513.59|10
1642641650000|2022-01-20 01:20:50|16633.85|16513.85|16633.42|16513.42|16633.85|16513.85|16632.75|16512.75|10
1642641660000|2022-01-20 01:21:00|16633.51|16513.51|16634.14|16514.14|16634.14|16514.14|16633.08|16513.08|10
1642641670000|2022-01-20 01:21:10|16634.08|16514.08|16631.16|16511.16|16634.08|16514.08|16631.16|16511.16|10
1642641680000|2022-01-20 01:21:20|16631.02|16511.02|16630.61|16510.61|16631.24|16511.24|16630.61|16510.61|10
1642641690000|2022-01-20 01:21:30|16630.51|16510.51|16630.2|16510.2|16631.89|16511.89|16630.2|16510.2|10
1642641700000|2022-01-20 01:21:40|16630.19|16510.19|16629.99|16509.99|16630.43|16510.43|16629.93|16509.93|9
1642641710000|2022-01-20 01:21:50|16630.05|16510.05|16629.88|16509.88|16630.05|16510.05|16629.57|16509.57|9
1642641720000|2022-01-20 01:22:00|16629.93|16509.93|16627.95|16507.95|16629.93|16509.93|16627.95|16507.95|9
1642641730000|2022-01-20 01:22:10|16627.61|16507.61|16625.91|16505.91|16627.68|16507.68|16625.91|16505.91|10
1642641740000|2022-01-20 01:22:20|16624.44|16504.44|16619.48|16499.48|16624.44|16504.44|16619.48|16499.48|10
1642641750000|2022-01-20 01:22:30|16618.5|16498.5|16614.79|16494.79|16618.5|16498.5|16614.79|16494.79|10
1642641760000|2022-01-20 01:22:40|16614.49|16494.49|16613.96|16493.96|16614.55|16494.55|16613.58|16493.58|10
1642641770000|2022-01-20 01:22:50|16614.11|16494.11|16612.54|16492.54|16614.24|16494.24|16612.54|16492.54|10
1642641780000|2022-01-20 01:23:00|16612.07|16492.07|16605.05|16485.05|16612.07|16492.07|16605.05|16485.05|10
1642641790000|2022-01-20 01:23:10|16604.71|16484.71|16606.48|16486.48|16606.48|16486.48|16604.71|16484.71|10
1642641800000|2022-01-20 01:23:20|16606.56|16486.56|16607.69|16487.69|16608.77|16488.77|16606.56|16486.56|10
1642641810000|2022-01-20 01:23:30|16607.19|16487.19|16602.19|16482.19|16607.19|16487.19|16602.19|16482.19|10
1642641820000|2022-01-20 01:23:40|16602.14|16482.14|16601.49|16481.49|16602.14|16482.14|16601.28|16481.28|10
1642641830000|2022-01-20 01:23:50|16601.36|16481.36|16600.61|16480.61|16601.73|16481.73|16600.54|16480.54|10
1642641840000|2022-01-20 01:24:00|16600.39|16480.39|16599.72|16479.72|16600.39|16480.39|16599.72|16479.72|9
1642641850000|2022-01-20 01:24:10|16599.67|16479.67|16597.24|16477.24|16600.3|16480.3|16597.09|16477.09|10
1642641860000|2022-01-20 01:24:20|16596.82|16476.82|16595.83|16475.83|16596.82|16476.82|16595.79|16475.79|10
1642641870000|2022-01-20 01:24:30|16595.95|16475.95|16594.14|16474.14|16596.31|16476.31|16594.14|16474.14|10
1642641880000|2022-01-20 01:24:40|16594.13|16474.13|16594.18|16474.18|16594.23|16474.23|16592.96|16472.96|9
1642641890000|2022-01-20 01:24:50|16594.14|16474.14|16592.52|16472.52|16594.14|16474.14|16592.47|16472.47|10
1642641900000|2022-01-20 01:25:00|16592.45|16472.45|16591.63|16471.63|16592.45|16472.45|16591.47|16471.47|10
1642641910000|2022-01-20 01:25:10|16590.96|16470.96|16586.61|16466.61|16591.14|16471.14|16586.61|16466.61|10
1642641920000|2022-01-20 01:25:20|16586.62|16466.62|16585.75|16465.75|16586.62|16466.62|16585.37|16465.37|10
1642641930000|2022-01-20 01:25:30|16585.79|16465.79|16584.69|16464.69|16585.97|16465.97|16584.69|16464.69|9
1642641940000|2022-01-20 01:25:40|16584.8|16464.8|16582.1|16462.1|16584.8|16464.8|16582.04|16462.04|9
1642641950000|2022-01-20 01:25:50|16582.08|16462.08|16580.08|16460.08|16582.08|16462.08|16580.08|16460.08|10
1642641960000|2022-01-20 01:26:00|16579.89|16459.89|16580.13|16460.13|16580.56|16460.56|16579.5|16459.5|10
1642641970000|2022-01-20 01:26:10|16580.29|16460.29|16578.96|16458.96|16580.29|16460.29|16578.56|16458.56|10
1642641980000|2022-01-20 01:26:20|16578.93|16458.93|16578.45|16458.45|16579.06|16459.06|16578.45|16458.45|10
1642641990000|2022-01-20 01:26:30|16578.3|16458.3|16577.95|16457.95|16578.34|16458.34|16577.55|16457.55|10
1642642000000|2022-01-20 01:26:40|16577.86|16457.86|16572.38|16452.38|16577.86|16457.86|16572.38|16452.38|10
1642642010000|2022-01-20 01:26:50|16572.26|16452.26|16571.33|16451.33|16572.67|16452.67|16570.99|16450.99|10
1642642020000|2022-01-20 01:27:00|16571.62|16451.62|16570.54|16450.54|16571.72|16451.72|16570.03|16450.03|10
1642642030000|2022-01-20 01:27:10|16570.94|16450.94|16573.28|16453.28|16573.28|16453.28|16570.94|16450.94|10
1642642040000|2022-01-20 01:27:20|16573.36|16453.36|16572.62|16452.62|16573.36|16453.36|16572.44|16452.44|10
1642642050000|2022-01-20 01:27:30|16572.69|16452.69|16570|16450|16572.69|16452.69|16570|16450|9
1642642060000|2022-01-20 01:27:40|16569.79|16449.79|16569.43|16449.43|16569.99|16449.99|16569.24|16449.24|10
1642642070000|2022-01-20 01:27:50|16569.56|16449.56|16570.67|16450.67|16570.67|16450.67|16568.97|16448.97|10
1642642080000|2022-01-20 01:28:00|16570.52|16450.52|16570.64|16450.64|16571.84|16451.84|16570.38|16450.38|9
1642642090000|2022-01-20 01:28:10|16570.4|16450.4|16569.24|16449.24|16570.4|16450.4|16569.24|16449.24|10
1642642100000|2022-01-20 01:28:20|16569.13|16449.13|16568.46|16448.46|16569.13|16449.13|16568.22|16448.22|9
1642642110000|2022-01-20 01:28:30|16568.47|16448.47|16568.54|16448.54|16568.54|16448.54|16568.07|16448.07|10
1642642120000|2022-01-20 01:28:40|16568.16|16448.16|16565.76|16445.76|16568.16|16448.16|16565.67|16445.67|10
1642642130000|2022-01-20 01:28:50|16565.45|16445.45|16563.81|16443.81|16565.65|16445.65|16563.81|16443.81|9
1642642140000|2022-01-20 01:29:00|16563.75|16443.75|16558.86|16438.86|16563.98|16443.98|16558.82|16438.82|10
1642642150000|2022-01-20 01:29:10|16558.32|16438.32|16556.46|16436.46|16558.32|16438.32|16556.46|16436.46|10
1642642160000|2022-01-20 01:29:20|16556.25|16436.25|16556.94|16436.94|16557.39|16437.39|16556.25|16436.25|10
1642642170000|2022-01-20 01:29:30|16556.74|16436.74|16557.19|16437.19|16557.19|16437.19|16555.98|16435.98|10
1642642180000|2022-01-20 01:29:40|16556.83|16436.83|16559.09|16439.09|16559.77|16439.77|16556.79|16436.79|10
1642642190000|2022-01-20 01:29:50|16558.79|16438.79|16558.37|16438.37|16558.79|16438.79|16557.7|16437.7|9
1642642200000|2022-01-20 01:30:00|16558.27|16438.27|16560.33|16440.33|16560.33|16440.33|16558.27|16438.27|10
1642642210000|2022-01-20 01:30:10|16560.59|16440.59|16560.26|16440.26|16560.77|16440.77|16559.75|16439.75|10
1642642220000|2022-01-20 01:30:20|16562.19|16442.19|16564.55|16444.55|16564.68|16444.68|16562.19|16442.19|10
1642642230000|2022-01-20 01:30:30|16565.81|16445.81|16565.83|16445.83|16566.64|16446.64|16565.77|16445.77|10
1642642240000|2022-01-20 01:30:40|16565.88|16445.88|16564.42|16444.42|16566.18|16446.18|16564.42|16444.42|10
1642642250000|2022-01-20 01:30:50|16564.24|16444.24|16562.07|16442.07|16564.24|16444.24|16562.07|16442.07|8
1642642260000|2022-01-20 01:31:00|16561.93|16441.93|16560.29|16440.29|16561.93|16441.93|16560.29|16440.29|10
1642642270000|2022-01-20 01:31:10|16560.14|16440.14|16559.87|16439.87|16560.51|16440.51|16559.87|16439.87|10
1642642280000|2022-01-20 01:31:20|16559.64|16439.64|16558.32|16438.32|16559.7|16439.7|16557.93|16437.93|10
1642642290000|2022-01-20 01:31:30|16558.12|16438.12|16551.85|16431.85|16558.12|16438.12|16551.85|16431.85|10
1642642300000|2022-01-20 01:31:40|16552.29|16432.29|16548.64|16428.64|16552.29|16432.29|16548.64|16428.64|10
1642642310000|2022-01-20 01:31:50|16549.45|16429.45|16549.56|16429.56|16550.44|16430.44|16549.24|16429.24|10
1642642320000|2022-01-20 01:32:00|16549.54|16429.54|16548|16428|16549.59|16429.59|16548|16428|10
1642642330000|2022-01-20 01:32:10|16548.06|16428.06|16549.43|16429.43|16549.43|16429.43|16547.89|16427.89|10
1642642340000|2022-01-20 01:32:20|16549.7|16429.7|16554.41|16434.41|16554.41|16434.41|16549.7|16429.7|10
1642642350000|2022-01-20 01:32:30|16555.05|16435.05|16553.59|16433.59|16555.58|16435.58|16553.45|16433.45|10
1642642360000|2022-01-20 01:32:40|16551.61|16431.61|16548.19|16428.19|16551.61|16431.61|16548.19|16428.19|10
1642642370000|2022-01-20 01:32:50|16548.17|16428.17|16549.84|16429.84|16549.96|16429.96|16548.04|16428.04|10
1642642380000|2022-01-20 01:33:00|16549.85|16429.85|16549.88|16429.88|16550.14|16430.14|16549.65|16429.65|9
1642642390000|2022-01-20 01:33:10|16549.83|16429.83|16549.72|16429.72|16549.83|16429.83|16549.2|16429.2|9
1642642400000|2022-01-20 01:33:20|16549.62|16429.62|16549.79|16429.79|16549.91|16429.91|16549.39|16429.39|9
1642642410000|2022-01-20 01:33:30|16549.84|16429.84|16550.53|16430.53|16550.53|16430.53|16549.84|16429.84|8
1642642420000|2022-01-20 01:33:40|16550.31|16430.31|16547.69|16427.69|16550.31|16430.31|16547.67|16427.67|10
1642642430000|2022-01-20 01:33:50|16547.27|16427.27|16545.86|16425.86|16547.27|16427.27|16545.86|16425.86|9
1642642440000|2022-01-20 01:34:00|16546.01|16426.01|16546.32|16426.32|16546.32|16426.32|16545.44|16425.44|10
1642642450000|2022-01-20 01:34:10|16547.24|16427.24|16547.95|16427.95|16547.95|16427.95|16547.24|16427.24|9
1642642460000|2022-01-20 01:34:20|16547.99|16427.99|16545.1|16425.1|16547.99|16427.99|16545.1|16425.1|10
1642642470000|2022-01-20 01:34:30|16544.56|16424.56|16543.94|16423.94|16544.78|16424.78|16543.94|16423.94|10
1642642480000|2022-01-20 01:34:40|16543.83|16423.83|16542.85|16422.85|16543.83|16423.83|16542.85|16422.85|10
1642642490000|2022-01-20 01:34:50|16542.94|16422.94|16541.43|16421.43|16542.94|16422.94|16540.97|16420.97|9
1642642500000|2022-01-20 01:35:00|16542.4|16422.4|16541.8|16421.8|16543.86|16423.86|16541.8|16421.8|10
1642642510000|2022-01-20 01:35:10|16541.57|16421.57|16540.69|16420.69|16541.86|16421.86|16540.69|16420.69|10
1642642520000|2022-01-20 01:35:20|16541.04|16421.04|16538.56|16418.56|16541.04|16421.04|16538.56|16418.56|10
1642642530000|2022-01-20 01:35:30|16538.1|16418.1|16537.88|16417.88|16538.1|16418.1|16537.25|16417.25|10
1642642540000|2022-01-20 01:35:40|16537.74|16417.74|16539.67|16419.67|16539.67|16419.67|16537.69|16417.69|9
1642642550000|2022-01-20 01:35:50|16540.18|16420.18|16541.99|16421.99|16541.99|16421.99|16540.18|16420.18|9
1642642560000|2022-01-20 01:36:00|16542.47|16422.47|16543.44|16423.44|16543.44|16423.44|16542.44|16422.44|9
1642642570000|2022-01-20 01:36:10|16543.97|16423.97|16550.47|16430.47|16550.47|16430.47|16543.97|16423.97|10
1642642580000|2022-01-20 01:36:20|16550.44|16430.44|16553.27|16433.27|16553.27|16433.27|16550.44|16430.44|10
1642642590000|2022-01-20 01:36:30|16553.65|16433.65|16553.45|16433.45|16554.18|16434.18|16553.09|16433.09|10
1642642600000|2022-01-20 01:36:40|16553.14|16433.14|16552.92|16432.92|16553.36|16433.36|16552.85|16432.85|10
1642642610000|2022-01-20 01:36:50|16552.63|16432.63|16549.94|16429.94|16552.63|16432.63|16549.82|16429.82|10
1642642620000|2022-01-20 01:37:00|16549.4|16429.4|16547.6|16427.6|16549.4|16429.4|16547.59|16427.59|10
1642642630000|2022-01-20 01:37:10|16547|16427|16545.97|16425.97|16547.42|16427.42|16545.97|16425.97|10
1642642640000|2022-01-20 01:37:20|16546.43|16426.43|16550.3|16430.3|16550.3|16430.3|16546.43|16426.43|10
1642642650000|2022-01-20 01:37:30|16550.75|16430.75|16551.86|16431.86|16552.11|16432.11|16550.75|16430.75|9
1642642660000|2022-01-20 01:37:40|16551.78|16431.78|16554.69|16434.69|16554.69|16434.69|16551.69|16431.69|10
1642642670000|2022-01-20 01:37:50|16554.89|16434.89|16558.05|16438.05|16558.05|16438.05|16554.89|16434.89|10
1642642680000|2022-01-20 01:38:00|16557.89|16437.89|16560.83|16440.83|16561.52|16441.52|16557.89|16437.89|10
1642642690000|2022-01-20 01:38:10|16560.05|16440.05|16560.92|16440.92|16561.04|16441.04|16559.87|16439.87|10
1642642700000|2022-01-20 01:38:20|16560.84|16440.84|16562.28|16442.28|16562.28|16442.28|16560.84|16440.84|10
1642642710000|2022-01-20 01:38:30|16562.23|16442.23|16564.71|16444.71|16564.71|16444.71|16562.23|16442.23|9
1642642720000|2022-01-20 01:38:40|16565.6|16445.6|16566.92|16446.92|16567.66|16447.66|16565.6|16445.6|10
1642642730000|2022-01-20 01:38:50|16567.08|16447.08|16566.51|16446.51|16567.08|16447.08|16566.12|16446.12|10
1642642740000|2022-01-20 01:39:00|16567|16447|16567.17|16447.17|16567.44|16447.44|16566.81|16446.81|8
1642642750000|2022-01-20 01:39:10|16567.03|16447.03|16565.24|16445.24|16567.03|16447.03|16564.99|16444.99|9
1642642760000|2022-01-20 01:39:20|16565.77|16445.77|16566.44|16446.44|16566.95|16446.95|16565.77|16445.77|10
1642642770000|2022-01-20 01:39:30|16566.46|16446.46|16568.31|16448.31|16568.31|16448.31|16566.46|16446.46|10
1642642780000|2022-01-20 01:39:40|16568.6|16448.6|16570.25|16450.25|16570.25|16450.25|16568.39|16448.39|10
1642642790000|2022-01-20 01:39:50|16570.11|16450.11|16571.56|16451.56|16571.56|16451.56|16569.88|16449.88|10
1642642800000|2022-01-20 01:40:00|16571.43|16451.43|16574.74|16454.74|16574.74|16454.74|16571.43|16451.43|9
1642642810000|2022-01-20 01:40:10|16574.97|16454.97|16575.31|16455.31|16575.63|16455.63|16574.97|16454.97|10
1642642820000|2022-01-20 01:40:20|16575.4|16455.4|16568.99|16448.99|16575.41|16455.41|16568.99|16448.99|10
1642642830000|2022-01-20 01:40:30|16568.66|16448.66|16564.59|16444.59|16568.66|16448.66|16564.37|16444.37|10
1642642840000|2022-01-20 01:40:40|16563.56|16443.56|16559.29|16439.29|16563.56|16443.56|16559.29|16439.29|10
1642642850000|2022-01-20 01:40:50|16559.41|16439.41|16560.26|16440.26|16560.26|16440.26|16558.67|16438.67|10
1642642860000|2022-01-20 01:41:00|16560.04|16440.04|16562.18|16442.18|16562.4|16442.4|16560.04|16440.04|10
1642642870000|2022-01-20 01:41:10|16561.88|16441.88|16561.94|16441.94|16561.94|16441.94|16560.76|16440.76|10
1642642880000|2022-01-20 01:41:20|16561.9|16441.9|16561.3|16441.3|16562.03|16442.03|16561.16|16441.16|10
1642642890000|2022-01-20 01:41:30|16560.78|16440.78|16561.72|16441.72|16561.88|16441.88|16560.78|16440.78|10
1642642900000|2022-01-20 01:41:40|16561.57|16441.57|16563.2|16443.2|16563.2|16443.2|16561.57|16441.57|10
1642642910000|2022-01-20 01:41:50|16563.61|16443.61|16564.22|16444.22|16564.6|16444.6|16563.61|16443.61|9
1642642920000|2022-01-20 01:42:00|16564.26|16444.26|16566.02|16446.02|16566.02|16446.02|16564.16|16444.16|10
1642642930000|2022-01-20 01:42:10|16566.2|16446.2|16568.82|16448.82|16568.82|16448.82|16566.2|16446.2|10
1642642940000|2022-01-20 01:42:20|16568.83|16448.83|16571.2|16451.2|16571.2|16451.2|16568.65|16448.65|9
1642642950000|2022-01-20 01:42:30|16571.34|16451.34|16571.48|16451.48|16571.6|16451.6|16571.12|16451.12|9
1642642960000|2022-01-20 01:42:40|16571.68|16451.68|16574.98|16454.98|16574.98|16454.98|16571.68|16451.68|10
1642642970000|2022-01-20 01:42:50|16576.21|16456.21|16583.08|16463.08|16583.13|16463.13|16576.21|16456.21|10
1642642980000|2022-01-20 01:43:00|16584.19|16464.19|16584.69|16464.69|16584.77|16464.77|16584.12|16464.12|10
1642642990000|2022-01-20 01:43:10|16584.82|16464.82|16589.24|16469.24|16589.24|16469.24|16584.82|16464.82|10
1642643000000|2022-01-20 01:43:20|16589.46|16469.46|16588.65|16468.65|16589.71|16469.71|16588.3|16468.3|10
1642643010000|2022-01-20 01:43:30|16588.6|16468.6|16591|16471|16591|16471|16588.25|16468.25|10
1642643020000|2022-01-20 01:43:40|16590.76|16470.76|16590.93|16470.93|16591.09|16471.09|16590.54|16470.54|10
1642643030000|2022-01-20 01:43:50|16591.01|16471.01|16592|16472|16592|16472|16590.84|16470.84|10
1642643040000|2022-01-20 01:44:00|16592.98|16472.98|16595.34|16475.34|16595.34|16475.34|16592.91|16472.91|9
1642643050000|2022-01-20 01:44:10|16596.32|16476.32|16599.3|16479.3|16599.3|16479.3|16596.32|16476.32|10
1642643060000|2022-01-20 01:44:20|16599.49|16479.49|16601.1|16481.1|16601.51|16481.51|16599.49|16479.49|10
1642643070000|2022-01-20 01:44:30|16600.84|16480.84|16598.96|16478.96|16600.84|16480.84|16598.96|16478.96|10
1642643080000|2022-01-20 01:44:40|16599.31|16479.31|16598.78|16478.78|16599.31|16479.31|16598.65|16478.65|9
1642643090000|2022-01-20 01:44:50|16598.62|16478.62|16598.86|16478.86|16598.9|16478.9|16598.44|16478.44|10
1642643100000|2022-01-20 01:45:00|16598.76|16478.76|16599.4|16479.4|16599.4|16479.4|16598.76|16478.76|10
1642643110000|2022-01-20 01:45:10|16599.47|16479.47|16600.72|16480.72|16600.72|16480.72|16599.47|16479.47|9
1642643120000|2022-01-20 01:45:20|16600.71|16480.71|16604.54|16484.54|16604.54|16484.54|16600.69|16480.69|10
1642643130000|2022-01-20 01:45:30|16604.57|16484.57|16606.41|16486.41|16606.41|16486.41|16604.57|16484.57|8
1642643140000|2022-01-20 01:45:40|16606.52|16486.52|16606.84|16486.84|16607.52|16487.52|16606.52|16486.52|10
1642643150000|2022-01-20 01:45:50|16607.26|16487.26|16609.3|16489.3|16609.3|16489.3|16607.25|16487.25|10
1642643160000|2022-01-20 01:46:00|16609.39|16489.39|16609.6|16489.6|16609.61|16489.61|16609.11|16489.11|10
1642643170000|2022-01-20 01:46:10|16609.63|16489.63|16609.82|16489.82|16610|16490|16609.63|16489.63|10
1642643180000|2022-01-20 01:46:20|16610.11|16490.11|16610.17|16490.17|16610.56|16490.56|16609.95|16489.95|10
1642643190000|2022-01-20 01:46:30|16610.23|16490.23|16609.66|16489.66|16610.38|16490.38|16609.47|16489.47|10
1642643200000|2022-01-20 01:46:40|16609.38|16489.38|16609.65|16489.65|16610.83|16490.83|16609.35|16489.35|10
1642643210000|2022-01-20 01:46:50|16609.73|16489.73|16607.86|16487.86|16609.93|16489.93|16607.86|16487.86|10
1642643220000|2022-01-20 01:47:00|16607.63|16487.63|16607.56|16487.56|16607.63|16487.63|16607.08|16487.08|9
1642643230000|2022-01-20 01:47:10|16607.6|16487.6|16607.08|16487.08|16607.7|16487.7|16607.07|16487.07|10
1642643240000|2022-01-20 01:47:20|16606.76|16486.76|16601.5|16481.5|16606.76|16486.76|16601.5|16481.5|10
1642643250000|2022-01-20 01:47:30|16601.72|16481.72|16599.61|16479.61|16601.72|16481.72|16599.14|16479.14|10
1642643260000|2022-01-20 01:47:40|16599.27|16479.27|16602.89|16482.89|16602.89|16482.89|16599.27|16479.27|10
1642643270000|2022-01-20 01:47:50|16602.66|16482.66|16601.99|16481.99|16602.81|16482.81|16601.66|16481.66|10
1642643280000|2022-01-20 01:48:00|16601.85|16481.85|16599.1|16479.1|16601.85|16481.85|16599.1|16479.1|10
1642643290000|2022-01-20 01:48:10|16598.89|16478.89|16599.57|16479.57|16599.72|16479.72|16598.53|16478.53|10
1642643300000|2022-01-20 01:48:20|16599.08|16479.08|16596.9|16476.9|16599.08|16479.08|16596.9|16476.9|10
1642643310000|2022-01-20 01:48:30|16596.92|16476.92|16596.15|16476.15|16596.92|16476.92|16595.87|16475.87|10
1642643320000|2022-01-20 01:48:40|16595.79|16475.79|16593.64|16473.64|16595.83|16475.83|16593.64|16473.64|9
1642643330000|2022-01-20 01:48:50|16593.57|16473.57|16592.39|16472.39|16593.57|16473.57|16592.36|16472.36|10
1642643340000|2022-01-20 01:49:00|16592.43|16472.43|16589.9|16469.9|16592.43|16472.43|16589.9|16469.9|10
1642643350000|2022-01-20 01:49:10|16589.22|16469.22|16587.1|16467.1|16589.22|16469.22|16587.1|16467.1|10
1642643360000|2022-01-20 01:49:20|16587.68|16467.68|16586.41|16466.41|16587.84|16467.84|16586.41|16466.41|9
1642643370000|2022-01-20 01:49:30|16586.37|16466.37|16582.25|16462.25|16586.37|16466.37|16582.16|16462.16|10
1642643380000|2022-01-20 01:49:40|16582|16462|16581.65|16461.65|16582|16462|16580.52|16460.52|10
1642643390000|2022-01-20 01:49:50|16581.8|16461.8|16582.99|16462.99|16582.99|16462.99|16581.72|16461.72|10
1642643400000|2022-01-20 01:50:00|16583.2|16463.2|16583.53|16463.53|16583.6|16463.6|16583.2|16463.2|9
1642643410000|2022-01-20 01:50:10|16583.68|16463.68|16584.23|16464.23|16584.47|16464.47|16583.68|16463.68|10
1642643420000|2022-01-20 01:50:20|16584.32|16464.32|16584.42|16464.42|16584.8|16464.8|16584.32|16464.32|10
1642643430000|2022-01-20 01:50:30|16584.61|16464.61|16583.68|16463.68|16584.72|16464.72|16583.68|16463.68|10
1642643440000|2022-01-20 01:50:40|16583.76|16463.76|16584.28|16464.28|16584.39|16464.39|16583.7|16463.7|10
1642643450000|2022-01-20 01:50:50|16584.22|16464.22|16583.82|16463.82|16584.23|16464.23|16583.74|16463.74|9
1642643460000|2022-01-20 01:51:00|16584.09|16464.09|16584.1|16464.1|16584.43|16464.43|16583.66|16463.66|10
1642643470000|2022-01-20 01:51:10|16584.57|16464.57|16588.3|16468.3|16588.3|16468.3|16584.57|16464.57|10
1642643480000|2022-01-20 01:51:20|16589.02|16469.02|16591.27|16471.27|16591.27|16471.27|16589.02|16469.02|9
1642643490000|2022-01-20 01:51:30|16591.71|16471.71|16596.45|16476.45|16596.45|16476.45|16591.71|16471.71|9
1642643500000|2022-01-20 01:51:40|16596.6|16476.6|16601.23|16481.23|16601.23|16481.23|16596.4|16476.4|10
1642643510000|2022-01-20 01:51:50|16601.87|16481.87|16604.29|16484.29|16604.29|16484.29|16601.87|16481.87|10
1642643520000|2022-01-20 01:52:00|16604.21|16484.21|16604.14|16484.14|16604.44|16484.44|16603.82|16483.82|9
1642643530000|2022-01-20 01:52:10|16604.07|16484.07|16602.68|16482.68|16604.07|16484.07|16602.68|16482.68|10
1642643540000|2022-01-20 01:52:20|16602.65|16482.65|16603.26|16483.26|16603.26|16483.26|16602.65|16482.65|9
1642643550000|2022-01-20 01:52:30|16603.28|16483.28|16603.24|16483.24|16603.5|16483.5|16603.24|16483.24|8
1642643560000|2022-01-20 01:52:40|16603.17|16483.17|16606.1|16486.1|16606.1|16486.1|16603.17|16483.17|10
1642643570000|2022-01-20 01:52:50|16606.19|16486.19|16609|16489|16609|16489|16606.19|16486.19|10
1642643580000|2022-01-20 01:53:00|16609.69|16489.69|16611.4|16491.4|16611.4|16491.4|16609.69|16489.69|10
1642643590000|2022-01-20 01:53:10|16611.75|16491.75|16615.15|16495.15|16615.15|16495.15|16611.75|16491.75|10
1642643600000|2022-01-20 01:53:20|16615.51|16495.51|16616.72|16496.72|16616.72|16496.72|16615.51|16495.51|9
1642643610000|2022-01-20 01:53:30|16617.25|16497.25|16620.38|16500.38|16620.38|16500.38|16617.02|16497.02|10
1642643620000|2022-01-20 01:53:40|16620.49|16500.49|16623.14|16503.14|16623.44|16503.44|16620.49|16500.49|10
1642643630000|2022-01-20 01:53:50|16622.96|16502.96|16622.64|16502.64|16623.31|16503.31|16622.13|16502.13|10
1642643640000|2022-01-20 01:54:00|16622.96|16502.96|16621.62|16501.62|16623.09|16503.09|16621.62|16501.62|10
1642643650000|2022-01-20 01:54:10|16621.67|16501.67|16620.18|16500.18|16621.67|16501.67|16620.18|16500.18|10
1642643660000|2022-01-20 01:54:20|16620.12|16500.12|16618.48|16498.48|16620.12|16500.12|16618.23|16498.23|10
1642643670000|2022-01-20 01:54:30|16618.2|16498.2|16615.78|16495.78|16618.2|16498.2|16615.78|16495.78|10
1642643680000|2022-01-20 01:54:40|16615.88|16495.88|16616.22|16496.22|16616.22|16496.22|16615.83|16495.83|10
1642643690000|2022-01-20 01:54:50|16616.08|16496.08|16621.26|16501.26|16621.26|16501.26|16616.08|16496.08|8
1642643700000|2022-01-20 01:55:00|16621.53|16501.53|16621.29|16501.29|16621.95|16501.95|16620.77|16500.77|10
1642643710000|2022-01-20 01:55:10|16620.97|16500.97|16621.04|16501.04|16621.04|16501.04|16619.67|16499.67|10
1642643720000|2022-01-20 01:55:20|16621.07|16501.07|16620.9|16500.9|16621.12|16501.12|16620.84|16500.84|9
1642643730000|2022-01-20 01:55:30|16620.98|16500.98|16620.75|16500.75|16621.34|16501.34|16620.75|16500.75|10
1642643740000|2022-01-20 01:55:40|16620.85|16500.85|16619.14|16499.14|16620.85|16500.85|16619.14|16499.14|9
1642643750000|2022-01-20 01:55:50|16619.11|16499.11|16621.03|16501.03|16621.18|16501.18|16619.11|16499.11|10
1642643760000|2022-01-20 01:56:00|16620.95|16500.95|16620.93|16500.93|16621.2|16501.2|16620.67|16500.67|9
1642643770000|2022-01-20 01:56:10|16620.31|16500.31|16617.63|16497.63|16620.31|16500.31|16617.63|16497.63|10
1642643780000|2022-01-20 01:56:20|16616.33|16496.33|16613.92|16493.92|16616.33|16496.33|16613.92|16493.92|10
1642643790000|2022-01-20 01:56:30|16614.17|16494.17|16614.03|16494.03|16614.17|16494.17|16613.58|16493.58|10
1642643800000|2022-01-20 01:56:40|16613.57|16493.57|16613.2|16493.2|16613.89|16493.89|16612.87|16492.87|8
1642643810000|2022-01-20 01:56:50|16612.9|16492.9|16612.57|16492.57|16612.9|16492.9|16612.57|16492.57|9
1642643820000|2022-01-20 01:57:00|16612.78|16492.78|16614.05|16494.05|16614.59|16494.59|16612.78|16492.78|10
1642643830000|2022-01-20 01:57:10|16613.55|16493.55|16611.99|16491.99|16613.55|16493.55|16611.95|16491.95|9
1642643840000|2022-01-20 01:57:20|16611.88|16491.88|16611.28|16491.28|16611.88|16491.88|16611.28|16491.28|9
1642643850000|2022-01-20 01:57:30|16611.21|16491.21|16614.53|16494.53|16614.53|16494.53|16611.19|16491.19|10
1642643860000|2022-01-20 01:57:40|16614.65|16494.65|16614.63|16494.63|16615.56|16495.56|16614.63|16494.63|10
1642643870000|2022-01-20 01:57:50|16614.05|16494.05|16613.74|16493.74|16614.05|16494.05|16612.91|16492.91|10
1642643880000|2022-01-20 01:58:00|16613.83|16493.83|16615.22|16495.22|16615.22|16495.22|16613.83|16493.83|10
1642643890000|2022-01-20 01:58:10|16615.52|16495.52|16616.31|16496.31|16616.31|16496.31|16615.41|16495.41|10
1642643900000|2022-01-20 01:58:20|16616.54|16496.54|16617.09|16497.09|16617.36|16497.36|16616.54|16496.54|10
1642643910000|2022-01-20 01:58:30|16616.55|16496.55|16616.49|16496.49|16617.51|16497.51|16616.49|16496.49|10
1642643920000|2022-01-20 01:58:40|16616.59|16496.59|16614.96|16494.96|16616.59|16496.59|16614.96|16494.96|9
1642643930000|2022-01-20 01:58:50|16614.87|16494.87|16615.88|16495.88|16615.88|16495.88|16614.73|16494.73|9
1642643940000|2022-01-20 01:59:00|16615.54|16495.54|16617.13|16497.13|16617.13|16497.13|16615.54|16495.54|8
1642643950000|2022-01-20 01:59:10|16617.19|16497.19|16616.49|16496.49|16617.19|16497.19|16616.21|16496.21|10
1642643960000|2022-01-20 01:59:20|16616.25|16496.25|16617.24|16497.24|16617.24|16497.24|16616.22|16496.22|9
1642643970000|2022-01-20 01:59:30|16617.45|16497.45|16618.74|16498.74|16618.74|16498.74|16617.45|16497.45|8
1642643980000|2022-01-20 01:59:40|16618.9|16498.9|16622.03|16502.03|16622.12|16502.12|16618.9|16498.9|9
1642643990000|2022-01-20 01:59:50|16622.02|16502.02|16623.8|16503.8|16623.8|16503.8|16622.02|16502.02|9
1642644000000|2022-01-20 02:00:00|16623.67|16503.67|16626.45|16506.45|16626.64|16506.64|16623.61|16503.61|10
1642644010000|2022-01-20 02:00:10|16626.6|16506.6|16630.56|16510.56|16630.56|16510.56|16626.6|16506.6|10
1642644020000|2022-01-20 02:00:20|16630.91|16510.91|16632.26|16512.26|16632.49|16512.49|16630.91|16510.91|10
1642644030000|2022-01-20 02:00:30|16632.36|16512.36|16637.56|16517.56|16637.56|16517.56|16632.36|16512.36|10
1642644040000|2022-01-20 02:00:40|16637.62|16517.62|16639.97|16519.97|16639.97|16519.97|16637.62|16517.62|10
1642644050000|2022-01-20 02:00:50|16640.28|16520.28|16640.34|16520.34|16640.81|16520.81|16640.17|16520.17|10
1642644060000|2022-01-20 02:01:00|16640.55|16520.55|16641.69|16521.69|16641.69|16521.69|16640.55|16520.55|10
1642644070000|2022-01-20 02:01:10|16641.79|16521.79|16643.34|16523.34|16643.34|16523.34|16641.79|16521.79|10
1642644080000|2022-01-20 02:01:20|16643.42|16523.42|16644.98|16524.98|16644.99|16524.99|16643.42|16523.42|10
1642644090000|2022-01-20 02:01:30|16645.21|16525.21|16645.14|16525.14|16645.33|16525.33|16644.6|16524.6|10
1642644100000|2022-01-20 02:01:40|16645.23|16525.23|16647.37|16527.37|16647.37|16527.37|16645.23|16525.23|10
1642644110000|2022-01-20 02:01:50|16647.26|16527.26|16649.55|16529.55|16649.55|16529.55|16647.06|16527.06|10
1642644120000|2022-01-20 02:02:00|16649.6|16529.6|16651.84|16531.84|16651.84|16531.84|16649.53|16529.53|10
1642644130000|2022-01-20 02:02:10|16651.72|16531.72|16652.08|16532.08|16652.08|16532.08|16651.45|16531.45|10
1642644140000|2022-01-20 02:02:20|16652.01|16532.01|16653.2|16533.2|16653.2|16533.2|16651.91|16531.91|9
1642644150000|2022-01-20 02:02:30|16653.55|16533.55|16654.04|16534.04|16654.04|16534.04|16652.77|16532.77|10
1642644160000|2022-01-20 02:02:40|16654.6|16534.6|16658.83|16538.83|16658.87|16538.87|16654.6|16534.6|10
1642644170000|2022-01-20 02:02:50|16659.72|16539.72|16663.85|16543.85|16663.85|16543.85|16659.72|16539.72|10
1642644180000|2022-01-20 02:03:00|16663.89|16543.89|16665.93|16545.93|16665.93|16545.93|16663.89|16543.89|10
1642644190000|2022-01-20 02:03:10|16666.72|16546.72|16667.98|16547.98|16668.69|16548.69|16666.72|16546.72|10
1642644200000|2022-01-20 02:03:20|16668.19|16548.19|16669.22|16549.22|16669.53|16549.53|16668.19|16548.19|9
1642644210000|2022-01-20 02:03:30|16669.3|16549.3|16669.46|16549.46|16669.75|16549.75|16669.21|16549.21|10
1642644220000|2022-01-20 02:03:40|16669.19|16549.19|16667.56|16547.56|16669.19|16549.19|16667.56|16547.56|8
1642644230000|2022-01-20 02:03:50|16667.27|16547.27|16665.79|16545.79|16667.27|16547.27|16665.79|16545.79|10
1642644240000|2022-01-20 02:04:00|16665.83|16545.83|16664.49|16544.49|16665.94|16545.94|16664.49|16544.49|10
1642644250000|2022-01-20 02:04:10|16664.51|16544.51|16664.42|16544.42|16665.82|16545.82|16664.39|16544.39|10
1642644260000|2022-01-20 02:04:20|16663.93|16543.93|16663.67|16543.67|16663.94|16543.94|16663.45|16543.45|10
1642644270000|2022-01-20 02:04:30|16663.5|16543.5|16664.98|16544.98|16664.98|16544.98|16663.5|16543.5|10
1642644280000|2022-01-20 02:04:40|16665.05|16545.05|16671.29|16551.29|16671.29|16551.29|16664.91|16544.91|9
1642644290000|2022-01-20 02:04:50|16673.03|16553.03|16681.35|16561.35|16681.35|16561.35|16673.03|16553.03|9
1642644300000|2022-01-20 02:05:00|16681.58|16561.58|16684.12|16564.12|16684.12|16564.12|16681.58|16561.58|10
1642644310000|2022-01-20 02:05:10|16684.19|16564.19|16685.8|16565.8|16685.8|16565.8|16682.95|16562.95|9
1642644320000|2022-01-20 02:05:20|16685.72|16565.72|16685.06|16565.06|16685.72|16565.72|16684.66|16564.66|10
1642644330000|2022-01-20 02:05:30|16685.17|16565.17|16682.38|16562.38|16685.17|16565.17|16682.38|16562.38|10
1642644340000|2022-01-20 02:05:40|16682.13|16562.13|16682.7|16562.7|16682.7|16562.7|16681.7|16561.7|10
1642644350000|2022-01-20 02:05:50|16682.66|16562.66|16682.51|16562.51|16682.66|16562.66|16682.01|16562.01|9
1642644360000|2022-01-20 02:06:00|16682.32|16562.32|16681.59|16561.59|16682.32|16562.32|16681.59|16561.59|8
1642644370000|2022-01-20 02:06:10|16681.43|16561.43|16680.77|16560.77|16681.62|16561.62|16680.77|16560.77|10
1642644380000|2022-01-20 02:06:20|16681.24|16561.24|16682.18|16562.18|16682.18|16562.18|16681.06|16561.06|10
1642644390000|2022-01-20 02:06:30|16682.69|16562.69|16684.57|16564.57|16684.57|16564.57|16682.69|16562.69|10
1642644400000|2022-01-20 02:06:40|16683.94|16563.94|16686|16566|16686|16566|16683.94|16563.94|9
1642644410000|2022-01-20 02:06:50|16685.95|16565.95|16687.73|16567.73|16687.73|16567.73|16685.95|16565.95|9
1642644420000|2022-01-20 02:07:00|16687.15|16567.15|16688.38|16568.38|16688.38|16568.38|16687.15|16567.15|9
1642644430000|2022-01-20 02:07:10|16688.48|16568.48|16688.44|16568.44|16689.26|16569.26|16688.43|16568.43|9
1642644440000|2022-01-20 02:07:20|16688.39|16568.39|16686.48|16566.48|16688.56|16568.56|16686.48|16566.48|10
1642644450000|2022-01-20 02:07:30|16685.89|16565.89|16688.06|16568.06|16688.06|16568.06|16685.7|16565.7|9
1642644460000|2022-01-20 02:07:40|16688.62|16568.62|16692.39|16572.39|16692.39|16572.39|16688.62|16568.62|10
1642644470000|2022-01-20 02:07:50|16692.52|16572.52|16694.93|16574.93|16694.93|16574.93|16692.52|16572.52|10
1642644480000|2022-01-20 02:08:00|16694.85|16574.85|16696.32|16576.32|16696.32|16576.32|16694.85|16574.85|10
1642644490000|2022-01-20 02:08:10|16696.36|16576.36|16695.43|16575.43|16696.36|16576.36|16695.17|16575.17|10
1642644500000|2022-01-20 02:08:20|16695.6|16575.6|16696.57|16576.57|16696.67|16576.67|16695.38|16575.38|10
1642644510000|2022-01-20 02:08:30|16696.54|16576.54|16697.36|16577.36|16697.39|16577.39|16696.54|16576.54|10
1642644520000|2022-01-20 02:08:40|16697.1|16577.1|16694.92|16574.92|16697.1|16577.1|16694.92|16574.92|10
1642644530000|2022-01-20 02:08:50|16694.87|16574.87|16694.91|16574.91|16694.93|16574.93|16694.4|16574.4|9
1642644540000|2022-01-20 02:09:00|16695.08|16575.08|16694.19|16574.19|16695.08|16575.08|16694.19|16574.19|10
1642644550000|2022-01-20 02:09:10|16695.87|16575.87|16695.63|16575.63|16696.47|16576.47|16695.63|16575.63|10
1642644560000|2022-01-20 02:09:20|16695.52|16575.52|16694.64|16574.64|16695.52|16575.52|16693.77|16573.77|10
1642644570000|2022-01-20 02:09:30|16694.85|16574.85|16692.41|16572.41|16694.85|16574.85|16692.41|16572.41|10
1642644580000|2022-01-20 02:09:40|16692.2|16572.2|16692.93|16572.93|16693.41|16573.41|16692.2|16572.2|10
1642644590000|2022-01-20 02:09:50|16692.7|16572.7|16691.1|16571.1|16692.7|16572.7|16691.1|16571.1|10
1642644600000|2022-01-20 02:10:00|16691.2|16571.2|16691.43|16571.43|16691.71|16571.71|16691.16|16571.16|9
1642644610000|2022-01-20 02:10:10|16690.92|16570.92|16691.79|16571.79|16691.79|16571.79|16690.92|16570.92|9
1642644620000|2022-01-20 02:10:20|16691.49|16571.49|16693.69|16573.69|16693.69|16573.69|16691.49|16571.49|10
1642644630000|2022-01-20 02:10:30|16694.5|16574.5|16695.06|16575.06|16695.06|16575.06|16694.25|16574.25|9
1642644640000|2022-01-20 02:10:40|16695.28|16575.28|16695.5|16575.5|16695.58|16575.58|16695.28|16575.28|10
1642644650000|2022-01-20 02:10:50|16695.59|16575.59|16700.54|16580.54|16700.54|16580.54|16695.57|16575.57|10
1642644660000|2022-01-20 02:11:00|16700.93|16580.93|16701.83|16581.83|16701.83|16581.83|16700.93|16580.93|9
1642644670000|2022-01-20 02:11:10|16702.5|16582.5|16706.09|16586.09|16706.09|16586.09|16702.5|16582.5|10
1642644680000|2022-01-20 02:11:20|16705.8|16585.8|16706.96|16586.96|16707.06|16587.06|16705.8|16585.8|10
1642644690000|2022-01-20 02:11:30|16705.77|16585.77|16703.72|16583.72|16705.77|16585.77|16703.72|16583.72|10
1642644700000|2022-01-20 02:11:40|16703.64|16583.64|16701.75|16581.75|16703.64|16583.64|16701.75|16581.75|9
1642644710000|2022-01-20 02:11:50|16701.51|16581.51|16700.05|16580.05|16701.51|16581.51|16699.72|16579.72|10
1642644720000|2022-01-20 02:12:00|16699.62|16579.62|16700.36|16580.36|16701.17|16581.17|16699.43|16579.43|10
1642644730000|2022-01-20 02:12:10|16699.91|16579.91|16699.89|16579.89|16700.11|16580.11|16699.33|16579.33|10
1642644740000|2022-01-20 02:12:20|16700.01|16580.01|16701.4|16581.4|16701.59|16581.59|16699.62|16579.62|10
1642644750000|2022-01-20 02:12:30|16702.01|16582.01|16703.08|16583.08|16703.2|16583.2|16702.01|16582.01|10
1642644760000|2022-01-20 02:12:40|16703.41|16583.41|16703.83|16583.83|16703.83|16583.83|16703.4|16583.4|8
1642644770000|2022-01-20 02:12:50|16703.55|16583.55|16703.85|16583.85|16703.99|16583.99|16703.54|16583.54|9
1642644780000|2022-01-20 02:13:00|16704.18|16584.18|16704.38|16584.38|16706.46|16586.46|16704.18|16584.18|10
1642644790000|2022-01-20 02:13:10|16704.22|16584.22|16703.28|16583.28|16704.22|16584.22|16703.08|16583.08|10
1642644800000|2022-01-20 02:13:20|16703.93|16583.93|16705.9|16585.9|16705.9|16585.9|16703.81|16583.81|10
1642644810000|2022-01-20 02:13:30|16706.27|16586.27|16707.69|16587.69|16707.69|16587.69|16706.27|16586.27|9
1642644820000|2022-01-20 02:13:40|16707.84|16587.84|16708.94|16588.94|16709.23|16589.23|16707.84|16587.84|9
1642644830000|2022-01-20 02:13:50|16708.64|16588.64|16706.93|16586.93|16708.64|16588.64|16706.93|16586.93|10
1642644840000|2022-01-20 02:14:00|16706.61|16586.61|16705.01|16585.01|16706.65|16586.65|16704.79|16584.79|9
1642644850000|2022-01-20 02:14:10|16704.93|16584.93|16703.44|16583.44|16704.93|16584.93|16703.44|16583.44|10
1642644860000|2022-01-20 02:14:20|16703.18|16583.18|16704.46|16584.46|16704.46|16584.46|16702.88|16582.88|9
1642644870000|2022-01-20 02:14:30|16704.63|16584.63|16703.52|16583.52|16704.73|16584.73|16703.52|16583.52|10
1642644880000|2022-01-20 02:14:40|16703.33|16583.33|16702.14|16582.14|16703.33|16583.33|16702.14|16582.14|9
1642644890000|2022-01-20 02:14:50|16702.07|16582.07|16701.01|16581.01|16702.15|16582.15|16701.01|16581.01|10
1642644900000|2022-01-20 02:15:00|16700.97|16580.97|16697.28|16577.28|16700.97|16580.97|16697.28|16577.28|10
1642644910000|2022-01-20 02:15:10|16695.39|16575.39|16692.13|16572.13|16695.39|16575.39|16692.13|16572.13|10
1642644920000|2022-01-20 02:15:20|16691.19|16571.19|16688.66|16568.66|16691.19|16571.19|16688.66|16568.66|10
1642644930000|2022-01-20 02:15:30|16688.95|16568.95|16686.68|16566.68|16688.95|16568.95|16686.64|16566.64|10
1642644940000|2022-01-20 02:15:40|16686.87|16566.87|16684.6|16564.6|16686.91|16566.91|16684.6|16564.6|10
1642644950000|2022-01-20 02:15:50|16684.71|16564.71|16684.38|16564.38|16684.92|16564.92|16684.26|16564.26|10
1642644960000|2022-01-20 02:16:00|16684.36|16564.36|16681.56|16561.56|16684.36|16564.36|16681.56|16561.56|8
1642644970000|2022-01-20 02:16:10|16681.36|16561.36|16677.88|16557.88|16681.36|16561.36|16677.88|16557.88|10
1642644980000|2022-01-20 02:16:20|16673.46|16553.46|16668.92|16548.92|16673.46|16553.46|16668.92|16548.92|10
1642644990000|2022-01-20 02:16:30|16668.23|16548.23|16668.74|16548.74|16669.85|16549.85|16667.96|16547.96|10
1642645000000|2022-01-20 02:16:40|16668.11|16548.11|16665.93|16545.93|16668.11|16548.11|16665.93|16545.93|10
1642645010000|2022-01-20 02:16:50|16664.92|16544.92|16661.97|16541.97|16664.92|16544.92|16661.97|16541.97|9
1642645020000|2022-01-20 02:17:00|16661.01|16541.01|16660.5|16540.5|16661.12|16541.12|16660.4|16540.4|10
1642645030000|2022-01-20 02:17:10|16660.43|16540.43|16659.34|16539.34|16660.54|16540.54|16659.2|16539.2|10
1642645040000|2022-01-20 02:17:20|16659.5|16539.5|16659.54|16539.54|16659.54|16539.54|16658.64|16538.64|8
1642645050000|2022-01-20 02:17:30|16659.97|16539.97|16660.61|16540.61|16660.83|16540.83|16659.97|16539.97|10
1642645060000|2022-01-20 02:17:40|16660.38|16540.38|16658.88|16538.88|16660.94|16540.94|16658.49|16538.49|10
1642645070000|2022-01-20 02:17:50|16658.91|16538.91|16659.34|16539.34|16659.34|16539.34|16658.05|16538.05|10
1642645080000|2022-01-20 02:18:00|16659.43|16539.43|16659|16539|16659.77|16539.77|16658.96|16538.96|10
1642645090000|2022-01-20 02:18:10|16658.92|16538.92|16658.55|16538.55|16658.92|16538.92|16658.02|16538.02|8
1642645100000|2022-01-20 02:18:20|16658.69|16538.69|16658.58|16538.58|16658.69|16538.69|16657.53|16537.53|10
1642645110000|2022-01-20 02:18:30|16658.62|16538.62|16659.29|16539.29|16659.29|16539.29|16658.13|16538.13|10
1642645120000|2022-01-20 02:18:40|16659.46|16539.46|16663.16|16543.16|16663.16|16543.16|16659.46|16539.46|10
1642645130000|2022-01-20 02:18:50|16663.44|16543.44|16664.44|16544.44|16664.46|16544.46|16663.44|16543.44|10
1642645140000|2022-01-20 02:19:00|16664.54|16544.54|16663.45|16543.45|16664.54|16544.54|16663.25|16543.25|9
1642645150000|2022-01-20 02:19:10|16663.31|16543.31|16663.38|16543.38|16663.78|16543.78|16663.31|16543.31|9
1642645160000|2022-01-20 02:19:20|16663.37|16543.37|16660.22|16540.22|16663.37|16543.37|16660.22|16540.22|9
1642645170000|2022-01-20 02:19:30|16659.86|16539.86|16662.51|16542.51|16662.51|16542.51|16659.86|16539.86|10
1642645180000|2022-01-20 02:19:40|16662.3|16542.3|16662.78|16542.78|16663.11|16543.11|16662.3|16542.3|10
1642645190000|2022-01-20 02:19:50|16662.76|16542.76|16661.83|16541.83|16662.77|16542.77|16661.67|16541.67|9
1642645200000|2022-01-20 02:20:00|16661.73|16541.73|16660.98|16540.98|16661.77|16541.77|16660.98|16540.98|7
1642645210000|2022-01-20 02:20:10|16660.99|16540.99|16661.66|16541.66|16661.66|16541.66|16660.99|16540.99|9
1642645220000|2022-01-20 02:20:20|16661|16541|16662.73|16542.73|16662.79|16542.79|16661|16541|10
1642645230000|2022-01-20 02:20:30|16663.19|16543.19|16664.97|16544.97|16665.54|16545.54|16663.19|16543.19|9
1642645240000|2022-01-20 02:20:40|16665.41|16545.41|16666.99|16546.99|16666.99|16546.99|16665.41|16545.41|10
1642645250000|2022-01-20 02:20:50|16667.08|16547.08|16668.28|16548.28|16668.28|16548.28|16667.05|16547.05|9
1642645260000|2022-01-20 02:21:00|16668.29|16548.29|16667.68|16547.68|16668.41|16548.41|16667.68|16547.68|9
1642645270000|2022-01-20 02:21:10|16668.35|16548.35|16665.55|16545.55|16668.35|16548.35|16665.55|16545.55|9
1642645280000|2022-01-20 02:21:20|16664.17|16544.17|16663.94|16543.94|16664.41|16544.41|16663.64|16543.64|10
1642645290000|2022-01-20 02:21:30|16663.87|16543.87|16663.7|16543.7|16663.87|16543.87|16663.64|16543.64|8
1642645300000|2022-01-20 02:21:40|16663.62|16543.62|16664.85|16544.85|16664.85|16544.85|16663.62|16543.62|9
1642645310000|2022-01-20 02:21:50|16666.06|16546.06|16665.33|16545.33|16666.62|16546.62|16665.33|16545.33|10
1642645320000|2022-01-20 02:22:00|16665.29|16545.29|16663.4|16543.4|16665.29|16545.29|16663.4|16543.4|10
1642645330000|2022-01-20 02:22:10|16663.45|16543.45|16664.33|16544.33|16664.33|16544.33|16663.19|16543.19|9
1642645340000|2022-01-20 02:22:20|16664.51|16544.51|16666.49|16546.49|16666.64|16546.64|16663.83|16543.83|10
1642645350000|2022-01-20 02:22:30|16666.99|16546.99|16667.64|16547.64|16668.01|16548.01|16666.99|16546.99|10
1642645360000|2022-01-20 02:22:40|16667.76|16547.76|16668.25|16548.25|16668.27|16548.27|16667.76|16547.76|10
1642645370000|2022-01-20 02:22:50|16668.54|16548.54|16671.18|16551.18|16671.18|16551.18|16668.54|16548.54|9
1642645380000|2022-01-20 02:23:00|16671.28|16551.28|16673.62|16553.62|16673.62|16553.62|16671.28|16551.28|9
1642645390000|2022-01-20 02:23:10|16674.79|16554.79|16677.3|16557.3|16677.3|16557.3|16674.79|16554.79|10
1642645400000|2022-01-20 02:23:20|16677.38|16557.38|16677.77|16557.77|16677.88|16557.88|16677.17|16557.17|10
1642645410000|2022-01-20 02:23:30|16677.76|16557.76|16677.01|16557.01|16677.79|16557.79|16677.01|16557.01|10
1642645420000|2022-01-20 02:23:40|16676.86|16556.86|16675.06|16555.06|16676.86|16556.86|16675.06|16555.06|10
1642645430000|2022-01-20 02:23:50|16675.16|16555.16|16674.65|16554.65|16675.23|16555.23|16674.65|16554.65|8
1642645440000|2022-01-20 02:24:00|16674.8|16554.8|16676.44|16556.44|16676.44|16556.44|16674.71|16554.71|10
1642645450000|2022-01-20 02:24:10|16676.57|16556.57|16678.3|16558.3|16678.38|16558.38|16676.57|16556.57|10
1642645460000|2022-01-20 02:24:20|16678.51|16558.51|16681.09|16561.09|16681.09|16561.09|16678.51|16558.51|8
1642645470000|2022-01-20 02:24:30|16681.35|16561.35|16682.62|16562.62|16682.62|16562.62|16681.2|16561.2|9
1642645480000|2022-01-20 02:24:40|16682.67|16562.67|16684.89|16564.89|16684.89|16564.89|16682.67|16562.67|9
1642645490000|2022-01-20 02:24:50|16684.99|16564.99|16686.91|16566.91|16686.91|16566.91|16684.99|16564.99|9
1642645500000|2022-01-20 02:25:00|16687.29|16567.29|16688.85|16568.85|16688.85|16568.85|16687.29|16567.29|10
1642645510000|2022-01-20 02:25:10|16689.11|16569.11|16689.85|16569.85|16689.93|16569.93|16689.11|16569.11|10
1642645520000|2022-01-20 02:25:20|16690.01|16570.01|16691|16571|16691.02|16571.02|16689.35|16569.35|10
1642645530000|2022-01-20 02:25:30|16691.01|16571.01|16692.47|16572.47|16692.47|16572.47|16691.01|16571.01|8
1642645540000|2022-01-20 02:25:40|16692.31|16572.31|16691.35|16571.35|16692.31|16572.31|16691.24|16571.24|9
1642645550000|2022-01-20 02:25:50|16691.78|16571.78|16694.32|16574.32|16694.32|16574.32|16691.78|16571.78|10
1642645560000|2022-01-20 02:26:00|16694.48|16574.48|16696.25|16576.25|16696.27|16576.27|16694.48|16574.48|9
1642645570000|2022-01-20 02:26:10|16696.54|16576.54|16699.18|16579.18|16699.18|16579.18|16696.35|16576.35|9
1642645580000|2022-01-20 02:26:20|16699.47|16579.47|16698.96|16578.96|16699.47|16579.47|16698.96|16578.96|10
1642645590000|2022-01-20 02:26:30|16698.7|16578.7|16697.72|16577.72|16698.75|16578.75|16697.72|16577.72|10
1642645600000|2022-01-20 02:26:40|16698.04|16578.04|16698.21|16578.21|16698.81|16578.81|16698.04|16578.04|10
1642645610000|2022-01-20 02:26:50|16698.38|16578.38|16699.22|16579.22|16699.54|16579.54|16698.38|16578.38|10
1642645620000|2022-01-20 02:27:00|16699.21|16579.21|16699.41|16579.41|16699.66|16579.66|16698.49|16578.49|10
1642645630000|2022-01-20 02:27:10|16699.03|16579.03|16699.35|16579.35|16699.72|16579.72|16699.03|16579.03|10
1642645640000|2022-01-20 02:27:20|16699.14|16579.14|16699.14|16579.14|16699.14|16579.14|16698.77|16578.77|10
1642645650000|2022-01-20 02:27:30|16698.76|16578.76|16700.1|16580.1|16700.1|16580.1|16698.76|16578.76|10
1642645660000|2022-01-20 02:27:40|16700.13|16580.13|16699.46|16579.46|16700.13|16580.13|16699.07|16579.07|10
1642645670000|2022-01-20 02:27:50|16699.97|16579.97|16699.9|16579.9|16699.97|16579.97|16699.38|16579.38|9
1642645680000|2022-01-20 02:28:00|16699.97|16579.97|16700.19|16580.19|16700.5|16580.5|16699.97|16579.97|10
1642645690000|2022-01-20 02:28:10|16701.23|16581.23|16702.41|16582.41|16702.41|16582.41|16701.23|16581.23|10
1642645700000|2022-01-20 02:28:20|16702.82|16582.82|16703.2|16583.2|16703.56|16583.56|16702.75|16582.75|10
1642645710000|2022-01-20 02:28:30|16703.29|16583.29|16704|16584|16704|16584|16703.11|16583.11|10
1642645720000|2022-01-20 02:28:40|16703.84|16583.84|16704.32|16584.32|16704.48|16584.48|16703.84|16583.84|9
1642645730000|2022-01-20 02:28:50|16704.34|16584.34|16705.44|16585.44|16705.46|16585.46|16704.33|16584.33|9
1642645740000|2022-01-20 02:29:00|16705.42|16585.42|16704.62|16584.62|16705.51|16585.51|16704.2|16584.2|10
1642645750000|2022-01-20 02:29:10|16705.24|16585.24|16707.6|16587.6|16707.6|16587.6|16705.24|16585.24|10
1642645760000|2022-01-20 02:29:20|16707.78|16587.78|16706.48|16586.48|16707.78|16587.78|16706.26|16586.26|10
1642645770000|2022-01-20 02:29:30|16706.32|16586.32|16704.42|16584.42|16706.32|16586.32|16703.91|16583.91|10
1642645780000|2022-01-20 02:29:40|16704.99|16584.99|16706.25|16586.25|16706.33|16586.33|16704.99|16584.99|10
1642645790000|2022-01-20 02:29:50|16706.19|16586.19|16707.19|16587.19|16707.34|16587.34|16706.19|16586.19|10
1642645800000|2022-01-20 02:30:00|16707.39|16587.39|16709.37|16589.37|16709.37|16589.37|16707.28|16587.28|10
1642645810000|2022-01-20 02:30:10|16708.91|16588.91|16706.86|16586.86|16708.91|16588.91|16706.86|16586.86|10
1642645820000|2022-01-20 02:30:20|16706.69|16586.69|16701.35|16581.35|16706.69|16586.69|16701.35|16581.35|10
1642645830000|2022-01-20 02:30:30|16701.18|16581.18|16697.99|16577.99|16701.18|16581.18|16697.68|16577.68|10
1642645840000|2022-01-20 02:30:40|16697.28|16577.28|16696.29|16576.29|16697.5|16577.5|16696.29|16576.29|10
1642645850000|2022-01-20 02:30:50|16696.38|16576.38|16694.72|16574.72|16696.38|16576.38|16694.72|16574.72|10
1642645860000|2022-01-20 02:31:00|16694.56|16574.56|16694.44|16574.44|16694.71|16574.71|16693.47|16573.47|10
1642645870000|2022-01-20 02:31:10|16694.77|16574.77|16698.42|16578.42|16698.42|16578.42|16694.77|16574.77|8
1642645880000|2022-01-20 02:31:20|16698.88|16578.88|16700.52|16580.52|16700.66|16580.66|16698.88|16578.88|10
1642645890000|2022-01-20 02:31:30|16700.08|16580.08|16700.59|16580.59|16700.98|16580.98|16700.08|16580.08|10
1642645900000|2022-01-20 02:31:40|16701.53|16581.53|16701.82|16581.82|16701.88|16581.88|16700.81|16580.81|10
1642645910000|2022-01-20 02:31:50|16701.73|16581.73|16704.22|16584.22|16704.22|16584.22|16701.73|16581.73|9
1642645920000|2022-01-20 02:32:00|16704.5|16584.5|16706.37|16586.37|16706.37|16586.37|16704.5|16584.5|10
1642645930000|2022-01-20 02:32:10|16706.78|16586.78|16709.05|16589.05|16709.08|16589.08|16706.78|16586.78|9
1642645940000|2022-01-20 02:32:20|16709.07|16589.07|16707.92|16587.92|16709.07|16589.07|16707.61|16587.61|7
1642645950000|2022-01-20 02:32:30|16707.97|16587.97|16708.26|16588.26|16708.26|16588.26|16707.86|16587.86|10
1642645960000|2022-01-20 02:32:40|16708.45|16588.45|16709.07|16589.07|16709.19|16589.19|16708.3|16588.3|10
1642645970000|2022-01-20 02:32:50|16709.15|16589.15|16709.52|16589.52|16709.52|16589.52|16708.44|16588.44|10
1642645980000|2022-01-20 02:33:00|16710.17|16590.17|16712.97|16592.97|16712.97|16592.97|16710.17|16590.17|10
1642645990000|2022-01-20 02:33:10|16712.79|16592.79|16715.6|16595.6|16715.63|16595.63|16712.79|16592.79|9
1642646000000|2022-01-20 02:33:20|16715.68|16595.68|16716.68|16596.68|16717.24|16597.24|16715.68|16595.68|10
1642646010000|2022-01-20 02:33:30|16716.36|16596.36|16715.64|16595.64|16716.36|16596.36|16715.52|16595.52|10
1642646020000|2022-01-20 02:33:40|16715.45|16595.45|16720.59|16600.59|16720.75|16600.75|16715.45|16595.45|10
1642646030000|2022-01-20 02:33:50|16721.31|16601.31|16722.84|16602.84|16722.84|16602.84|16721.07|16601.07|9
1642646040000|2022-01-20 02:34:00|16723.32|16603.32|16726.31|16606.31|16726.7|16606.7|16723.11|16603.11|10
1642646050000|2022-01-20 02:34:10|16727.19|16607.19|16731.91|16611.91|16731.91|16611.91|16727.19|16607.19|10
1642646060000|2022-01-20 02:34:20|16731.59|16611.59|16736.8|16616.8|16736.8|16616.8|16731.59|16611.59|10
1642646070000|2022-01-20 02:34:30|16736.67|16616.67|16738.73|16618.73|16738.73|16618.73|16736.67|16616.67|10
1642646080000|2022-01-20 02:34:40|16738.9|16618.9|16741.6|16621.6|16743.58|16623.58|16738.72|16618.72|10
1642646090000|2022-01-20 02:34:50|16741.32|16621.32|16743.82|16623.82|16744.03|16624.03|16741.32|16621.32|10
1642646100000|2022-01-20 02:35:00|16744.06|16624.06|16744.37|16624.37|16744.7|16624.7|16743.77|16623.77|10
1642646110000|2022-01-20 02:35:10|16744.44|16624.44|16746.19|16626.19|16746.19|16626.19|16744.44|16624.44|10
1642646120000|2022-01-20 02:35:20|16748.19|16628.19|16750.92|16630.92|16750.97|16630.97|16748.19|16628.19|9
1642646130000|2022-01-20 02:35:30|16751.09|16631.09|16752.71|16632.71|16752.71|16632.71|16750.92|16630.92|10
1642646140000|2022-01-20 02:35:40|16753.16|16633.16|16753.64|16633.64|16753.74|16633.74|16753.02|16633.02|10
1642646150000|2022-01-20 02:35:50|16753.63|16633.63|16755.49|16635.49|16755.51|16635.51|16753.63|16633.63|10
1642646160000|2022-01-20 02:36:00|16755.12|16635.12|16755.46|16635.46|16755.74|16635.74|16755.12|16635.12|10
1642646170000|2022-01-20 02:36:10|16756.12|16636.12|16757.7|16637.7|16757.7|16637.7|16756.12|16636.12|8
1642646180000|2022-01-20 02:36:20|16757.13|16637.13|16760.01|16640.01|16760.01|16640.01|16757.13|16637.13|10
1642646190000|2022-01-20 02:36:30|16759.63|16639.63|16760.16|16640.16|16760.62|16640.62|16759.44|16639.44|9
1642646200000|2022-01-20 02:36:40|16759.49|16639.49|16757.31|16637.31|16759.53|16639.53|16757.14|16637.14|10
1642646210000|2022-01-20 02:36:50|16757.74|16637.74|16756.31|16636.31|16757.74|16637.74|16756.31|16636.31|10
1642646220000|2022-01-20 02:37:00|16756.34|16636.34|16757.38|16637.38|16757.44|16637.44|16756.11|16636.11|10
1642646230000|2022-01-20 02:37:10|16757.35|16637.35|16756.1|16636.1|16757.38|16637.38|16756.09|16636.09|10
1642646240000|2022-01-20 02:37:20|16756.13|16636.13|16755.58|16635.58|16756.13|16636.13|16755.22|16635.22|10
1642646250000|2022-01-20 02:37:30|16755.4|16635.4|16755.39|16635.39|16755.79|16635.79|16755.21|16635.21|10
1642646260000|2022-01-20 02:37:40|16755.12|16635.12|16755.93|16635.93|16755.93|16635.93|16755.04|16635.04|9
1642646270000|2022-01-20 02:37:50|16755.79|16635.79|16756.02|16636.02|16756.7|16636.7|16755.62|16635.62|9
1642646280000|2022-01-20 02:38:00|16756.36|16636.36|16755.88|16635.88|16756.5|16636.5|16755.7|16635.7|9
1642646290000|2022-01-20 02:38:10|16755.79|16635.79|16752.44|16632.44|16755.79|16635.79|16751.97|16631.97|10
1642646300000|2022-01-20 02:38:20|16751.96|16631.96|16750.01|16630.01|16751.96|16631.96|16750.01|16630.01|10
1642646310000|2022-01-20 02:38:30|16750.25|16630.25|16749.97|16629.97|16750.25|16630.25|16749.71|16629.71|9
1642646320000|2022-01-20 02:38:40|16750.09|16630.09|16751.69|16631.69|16751.69|16631.69|16750.09|16630.09|10
1642646330000|2022-01-20 02:38:50|16752.03|16632.03|16753.85|16633.85|16754.2|16634.2|16752.03|16632.03|10
1642646340000|2022-01-20 02:39:00|16753.93|16633.93|16754.05|16634.05|16754.42|16634.42|16753.85|16633.85|9
1642646350000|2022-01-20 02:39:10|16754.14|16634.14|16754.02|16634.02|16754.3|16634.3|16753.86|16633.86|8
1642646360000|2022-01-20 02:39:20|16754.15|16634.15|16753.71|16633.71|16754.24|16634.24|16753.58|16633.58|10
1642646370000|2022-01-20 02:39:30|16753.72|16633.72|16753.85|16633.85|16754.27|16634.27|16753.72|16633.72|9
1642646380000|2022-01-20 02:39:40|16753.32|16633.32|16754|16634|16754.03|16634.03|16753.24|16633.24|10
1642646390000|2022-01-20 02:39:50|16754.46|16634.46|16755.27|16635.27|16755.27|16635.27|16754.2|16634.2|10
1642646400000|2022-01-20 02:40:00|16755.14|16635.14|16753.38|16633.38|16755.31|16635.31|16753.38|16633.38|10
1642646410000|2022-01-20 02:40:10|16752.96|16632.96|16748.66|16628.66|16753.09|16633.09|16748.66|16628.66|10
1642646420000|2022-01-20 02:40:20|16748.25|16628.25|16745.58|16625.58|16748.25|16628.25|16745.57|16625.57|10
1642646430000|2022-01-20 02:40:30|16744.89|16624.89|16745.17|16625.17|16745.9|16625.9|16744.83|16624.83|10
1642646440000|2022-01-20 02:40:40|16745.05|16625.05|16746.28|16626.28|16746.28|16626.28|16744.85|16624.85|10
1642646450000|2022-01-20 02:40:50|16746.21|16626.21|16747.01|16627.01|16747.01|16627.01|16746.21|16626.21|10
1642646460000|2022-01-20 02:41:00|16747.16|16627.16|16747.59|16627.59|16747.59|16627.59|16747.16|16627.16|9
1642646470000|2022-01-20 02:41:10|16747.58|16627.58|16749.11|16629.11|16749.11|16629.11|16747.34|16627.34|10
1642646480000|2022-01-20 02:41:20|16749.51|16629.51|16750.92|16630.92|16750.92|16630.92|16749.51|16629.51|9
1642646490000|2022-01-20 02:41:30|16749.6|16629.6|16750.75|16630.75|16751.27|16631.27|16749.6|16629.6|10
1642646500000|2022-01-20 02:41:40|16750.98|16630.98|16750.57|16630.57|16751.12|16631.12|16750.41|16630.41|10
1642646510000|2022-01-20 02:41:50|16750.73|16630.73|16749.61|16629.61|16750.73|16630.73|16749.61|16629.61|10
1642646520000|2022-01-20 02:42:00|16749.53|16629.53|16747.75|16627.75|16749.53|16629.53|16747.75|16627.75|10
1642646530000|2022-01-20 02:42:10|16747.17|16627.17|16745.13|16625.13|16747.17|16627.17|16745.13|16625.13|10
1642646540000|2022-01-20 02:42:20|16745.15|16625.15|16743.31|16623.31|16745.15|16625.15|16743.13|16623.13|9
1642646550000|2022-01-20 02:42:30|16743.21|16623.21|16743.51|16623.51|16743.61|16623.61|16743|16623|10
1642646560000|2022-01-20 02:42:40|16743.37|16623.37|16744.7|16624.7|16744.7|16624.7|16743.37|16623.37|8
1642646570000|2022-01-20 02:42:50|16744.53|16624.53|16745.97|16625.97|16745.97|16625.97|16744.53|16624.53|10
1642646580000|2022-01-20 02:43:00|16746.23|16626.23|16745.42|16625.42|16746.23|16626.23|16744.59|16624.59|10
1642646590000|2022-01-20 02:43:10|16746.76|16626.76|16746.34|16626.34|16747.13|16627.13|16746.24|16626.24|10
1642646600000|2022-01-20 02:43:20|16747.31|16627.31|16744.72|16624.72|16747.31|16627.31|16744.72|16624.72|9
1642646610000|2022-01-20 02:43:30|16744.46|16624.46|16740.78|16620.78|16744.46|16624.46|16740.78|16620.78|10
1642646620000|2022-01-20 02:43:40|16739.67|16619.67|16737.34|16617.34|16739.67|16619.67|16737.34|16617.34|10
1642646630000|2022-01-20 02:43:50|16737.45|16617.45|16738.09|16618.09|16738.16|16618.16|16737.45|16617.45|8
1642646640000|2022-01-20 02:44:00|16738.18|16618.18|16739.49|16619.49|16739.57|16619.57|16738.18|16618.18|9
1642646650000|2022-01-20 02:44:10|16739.86|16619.86|16742.66|16622.66|16742.66|16622.66|16739.86|16619.86|10
1642646660000|2022-01-20 02:44:20|16742.79|16622.79|16741.95|16621.95|16742.79|16622.79|16741.95|16621.95|8
1642646670000|2022-01-20 02:44:30|16741.54|16621.54|16741.08|16621.08|16741.76|16621.76|16741.07|16621.07|10
1642646680000|2022-01-20 02:44:40|16740.58|16620.58|16740.96|16620.96|16740.96|16620.96|16739.88|16619.88|9
1642646690000|2022-01-20 02:44:50|16740.75|16620.75|16740.94|16620.94|16741.03|16621.03|16740.71|16620.71|10
1642646700000|2022-01-20 02:45:00|16740.53|16620.53|16739.49|16619.49|16740.53|16620.53|16739.49|16619.49|9
1642646710000|2022-01-20 02:45:10|16739.78|16619.78|16738.94|16618.94|16739.97|16619.97|16738.94|16618.94|9
1642646720000|2022-01-20 02:45:20|16738.87|16618.87|16737.65|16617.65|16738.87|16618.87|16737.55|16617.55|10
1642646730000|2022-01-20 02:45:30|16737.61|16617.61|16735.81|16615.81|16737.61|16617.61|16735.34|16615.34|10
1642646740000|2022-01-20 02:45:40|16735.55|16615.55|16734.62|16614.62|16735.66|16615.66|16734.62|16614.62|10
1642646750000|2022-01-20 02:45:50|16734.7|16614.7|16732.4|16612.4|16734.93|16614.93|16732.4|16612.4|10
1642646760000|2022-01-20 02:46:00|16731.87|16611.87|16729.66|16609.66|16731.87|16611.87|16729.59|16609.59|10
1642646770000|2022-01-20 02:46:10|16729.61|16609.61|16728.73|16608.73|16729.61|16609.61|16728.31|16608.31|10
1642646780000|2022-01-20 02:46:20|16728.5|16608.5|16730.76|16610.76|16730.76|16610.76|16728.5|16608.5|10
1642646790000|2022-01-20 02:46:30|16731.27|16611.27|16733.28|16613.28|16733.28|16613.28|16731.27|16611.27|9
1642646800000|2022-01-20 02:46:40|16733.72|16613.72|16735|16615|16735|16615|16733.72|16613.72|9
1642646810000|2022-01-20 02:46:50|16735.11|16615.11|16736.1|16616.1|16736.1|16616.1|16734.78|16614.78|10
1642646820000|2022-01-20 02:47:00|16736.17|16616.17|16736.86|16616.86|16737.18|16617.18|16736.17|16616.17|9
1642646830000|2022-01-20 02:47:10|16736.39|16616.39|16734.87|16614.87|16736.39|16616.39|16734.87|16614.87|9
1642646840000|2022-01-20 02:47:20|16734.89|16614.89|16734.97|16614.97|16734.97|16614.97|16734.23|16614.23|10
1642646850000|2022-01-20 02:47:30|16734.96|16614.96|16736.5|16616.5|16736.5|16616.5|16734.96|16614.96|10
1642646860000|2022-01-20 02:47:40|16736.58|16616.58|16739.26|16619.26|16739.26|16619.26|16736.58|16616.58|10
1642646870000|2022-01-20 02:47:50|16739.3|16619.3|16740.19|16620.19|16740.19|16620.19|16739.19|16619.19|10
1642646880000|2022-01-20 02:48:00|16740.08|16620.08|16740.45|16620.45|16740.46|16620.46|16740.02|16620.02|8
1642646890000|2022-01-20 02:48:10|16740.37|16620.37|16740.25|16620.25|16740.52|16620.52|16740.21|16620.21|8
1642646900000|2022-01-20 02:48:20|16740.26|16620.26|16739.4|16619.4|16740.39|16620.39|16739.31|16619.31|9
1642646910000|2022-01-20 02:48:30|16739.46|16619.46|16739.43|16619.43|16739.54|16619.54|16739.34|16619.34|8
1642646920000|2022-01-20 02:48:40|16739.53|16619.53|16740.4|16620.4|16740.4|16620.4|16739.47|16619.47|9
1642646930000|2022-01-20 02:48:50|16740.45|16620.45|16741.23|16621.23|16741.27|16621.27|16740.45|16620.45|9
1642646940000|2022-01-20 02:49:00|16740.85|16620.85|16741.1|16621.1|16741.74|16621.74|16740.8|16620.8|10
1642646950000|2022-01-20 02:49:10|16741.07|16621.07|16741.12|16621.12|16741.12|16621.12|16740.69|16620.69|8
1642646960000|2022-01-20 02:49:20|16741.52|16621.52|16742.17|16622.17|16742.17|16622.17|16741.52|16621.52|10
1642646970000|2022-01-20 02:49:30|16742.13|16622.13|16741.99|16621.99|16742.13|16622.13|16741.6|16621.6|10
1642646980000|2022-01-20 02:49:40|16742.02|16622.02|16741.59|16621.59|16742.2|16622.2|16741.53|16621.53|8
1642646990000|2022-01-20 02:49:50|16741.69|16621.69|16742.83|16622.83|16742.83|16622.83|16741.69|16621.69|8
1642647000000|2022-01-20 02:50:00|16742.8|16622.8|16744.13|16624.13|16744.13|16624.13|16742.13|16622.13|10
1642647010000|2022-01-20 02:50:10|16744.25|16624.25|16746.07|16626.07|16746.07|16626.07|16744.25|16624.25|10
1642647020000|2022-01-20 02:50:20|16746.63|16626.63|16747.05|16627.05|16747.77|16627.77|16746.34|16626.34|10
1642647030000|2022-01-20 02:50:30|16747.02|16627.02|16746.62|16626.62|16747.19|16627.19|16746.62|16626.62|9
1642647040000|2022-01-20 02:50:40|16746.61|16626.61|16747.16|16627.16|16747.16|16627.16|16746.61|16626.61|9
1642647050000|2022-01-20 02:50:50|16747.21|16627.21|16748.78|16628.78|16748.78|16628.78|16747.21|16627.21|10
1642647060000|2022-01-20 02:51:00|16748.92|16628.92|16749.88|16629.88|16749.88|16629.88|16748.92|16628.92|10
1642647070000|2022-01-20 02:51:10|16749.8|16629.8|16750.19|16630.19|16750.19|16630.19|16749.5|16629.5|9
1642647080000|2022-01-20 02:51:20|16750.17|16630.17|16751.41|16631.41|16751.46|16631.46|16750.17|16630.17|10
1642647090000|2022-01-20 02:51:30|16751.74|16631.74|16753.03|16633.03|16753.16|16633.16|16751.74|16631.74|10
1642647100000|2022-01-20 02:51:40|16753.26|16633.26|16753.15|16633.15|16753.64|16633.64|16753.15|16633.15|9
1642647110000|2022-01-20 02:51:50|16753.37|16633.37|16754.12|16634.12|16754.14|16634.14|16753.37|16633.37|10
1642647120000|2022-01-20 02:52:00|16754.07|16634.07|16754.79|16634.79|16754.79|16634.79|16753.75|16633.75|9
1642647130000|2022-01-20 02:52:10|16755.69|16635.69|16756.8|16636.8|16756.8|16636.8|16755.68|16635.68|10
1642647140000|2022-01-20 02:52:20|16756.67|16636.67|16756.67|16636.67|16756.68|16636.68|16755.78|16635.78|8
1642647150000|2022-01-20 02:52:30|16756.66|16636.66|16757.21|16637.21|16757.21|16637.21|16756.42|16636.42|10
1642647160000|2022-01-20 02:52:40|16757.78|16637.78|16759.46|16639.46|16759.46|16639.46|16757.78|16637.78|9
1642647170000|2022-01-20 02:52:50|16759.59|16639.59|16764.24|16644.24|16764.24|16644.24|16759.59|16639.59|9
1642647180000|2022-01-20 02:53:00|16764.51|16644.51|16764.22|16644.22|16765.23|16645.23|16763.41|16643.41|10
1642647190000|2022-01-20 02:53:10|16764.32|16644.32|16764.02|16644.02|16764.66|16644.66|16764.02|16644.02|10
1642647200000|2022-01-20 02:53:20|16764.05|16644.05|16763.42|16643.42|16764.4|16644.4|16763.42|16643.42|10
1642647210000|2022-01-20 02:53:30|16763.13|16643.13|16763.34|16643.34|16763.54|16643.54|16762.66|16642.66|9
1642647220000|2022-01-20 02:53:40|16763.31|16643.31|16763.9|16643.9|16763.9|16643.9|16763.24|16643.24|9
1642647230000|2022-01-20 02:53:50|16763.13|16643.13|16763.27|16643.27|16763.49|16643.49|16763.13|16643.13|10
1642647240000|2022-01-20 02:54:00|16763.28|16643.28|16761.56|16641.56|16763.55|16643.55|16761.56|16641.56|10
1642647250000|2022-01-20 02:54:10|16761.69|16641.69|16760.47|16640.47|16761.78|16641.78|16760.47|16640.47|9
1642647260000|2022-01-20 02:54:20|16760.4|16640.4|16759.13|16639.13|16760.65|16640.65|16759.13|16639.13|10
1642647270000|2022-01-20 02:54:30|16759.06|16639.06|16756.34|16636.34|16759.06|16639.06|16756.34|16636.34|10
1642647280000|2022-01-20 02:54:40|16756.38|16636.38|16755.67|16635.67|16756.39|16636.39|16755.46|16635.46|9
1642647290000|2022-01-20 02:54:50|16755.41|16635.41|16754.72|16634.72|16755.93|16635.93|16754.72|16634.72|8
1642647300000|2022-01-20 02:55:00|16754.88|16634.88|16753.49|16633.49|16755.06|16635.06|16753.49|16633.49|10
1642647310000|2022-01-20 02:55:10|16753.37|16633.37|16756.8|16636.8|16756.8|16636.8|16753.22|16633.22|10
1642647320000|2022-01-20 02:55:20|16757.17|16637.17|16757.38|16637.38|16757.44|16637.44|16756.87|16636.87|9
1642647330000|2022-01-20 02:55:30|16757.41|16637.41|16757.2|16637.2|16757.41|16637.41|16756.02|16636.02|9
1642647340000|2022-01-20 02:55:40|16756.95|16636.95|16757.47|16637.47|16757.47|16637.47|16756.69|16636.69|6
1642647350000|2022-01-20 02:55:50|16757.5|16637.5|16757.74|16637.74|16757.76|16637.76|16757.31|16637.31|7
1642647360000|2022-01-20 02:56:00|16757.96|16637.96|16756.53|16636.53|16758.19|16638.19|16756.53|16636.53|8
1642647370000|2022-01-20 02:56:10|16756.44|16636.44|16753.9|16633.9|16756.51|16636.51|16753.9|16633.9|9
1642647380000|2022-01-20 02:56:20|16754.32|16634.32|16753.04|16633.04|16754.32|16634.32|16753.04|16633.04|9
1642647390000|2022-01-20 02:56:30|16753.02|16633.02|16753|16633|16753.24|16633.24|16752.4|16632.4|9
1642647400000|2022-01-20 02:56:40|16752.97|16632.97|16751.7|16631.7|16752.97|16632.97|16751.7|16631.7|7
1642647410000|2022-01-20 02:56:50|16751.39|16631.39|16750.45|16630.45|16751.39|16631.39|16750.35|16630.35|10
1642647420000|2022-01-20 02:57:00|16750.29|16630.29|16751.17|16631.17|16751.17|16631.17|16750.29|16630.29|10
1642647430000|2022-01-20 02:57:10|16751.36|16631.36|16751.58|16631.58|16751.68|16631.68|16751.36|16631.36|10
1642647440000|2022-01-20 02:57:20|16751.46|16631.46|16750.45|16630.45|16751.46|16631.46|16750.37|16630.37|8
1642647450000|2022-01-20 02:57:30|16750.43|16630.43|16749.59|16629.59|16750.73|16630.73|16749.59|16629.59|8
1642647460000|2022-01-20 02:57:40|16749.75|16629.75|16747.94|16627.94|16749.75|16629.75|16747.88|16627.88|10
1642647470000|2022-01-20 02:57:50|16747.8|16627.8|16748.54|16628.54|16748.54|16628.54|16747.77|16627.77|10
1642647480000|2022-01-20 02:58:00|16748.26|16628.26|16750.7|16630.7|16750.71|16630.71|16748.26|16628.26|9
1642647490000|2022-01-20 02:58:10|16750.69|16630.69|16752.62|16632.62|16752.62|16632.62|16750.69|16630.69|8
1642647500000|2022-01-20 02:58:20|16752.15|16632.15|16751.63|16631.63|16752.25|16632.25|16751.38|16631.38|10
1642647510000|2022-01-20 02:58:30|16752.28|16632.28|16750.88|16630.88|16752.28|16632.28|16750.88|16630.88|10
1642647520000|2022-01-20 02:58:40|16751.52|16631.52|16750.88|16630.88|16752.09|16632.09|16750.88|16630.88|8
1642647530000|2022-01-20 02:58:50|16750.97|16630.97|16751.09|16631.09|16751.32|16631.32|16750.11|16630.11|10
1642647540000|2022-01-20 02:59:00|16751.17|16631.17|16750.31|16630.31|16751.34|16631.34|16750.31|16630.31|10
1642647550000|2022-01-20 02:59:10|16750.37|16630.37|16748.05|16628.05|16750.44|16630.44|16748.05|16628.05|10
1642647560000|2022-01-20 02:59:20|16747.76|16627.76|16745.22|16625.22|16747.76|16627.76|16745.22|16625.22|9
1642647570000|2022-01-20 02:59:30|16745.12|16625.12|16746.46|16626.46|16746.6|16626.6|16745.12|16625.12|10
1642647580000|2022-01-20 02:59:40|16746.42|16626.42|16744.82|16624.82|16746.42|16626.42|16744.82|16624.82|9
1642647590000|2022-01-20 02:59:50|16744.24|16624.24|16743.64|16623.64|16744.24|16624.24|16743.46|16623.46|9
1642647600000|2022-01-20 03:00:00|16743.71|16623.71|16740.39|16620.39|16743.71|16623.71|16740.39|16620.39|10
1642647610000|2022-01-20 03:00:10|16740|16620|16735.52|16615.52|16740|16620|16735.35|16615.35|10
1642647620000|2022-01-20 03:00:20|16735.64|16615.64|16734.79|16614.79|16736.38|16616.38|16734.79|16614.79|10
1642647630000|2022-01-20 03:00:30|16735.11|16615.11|16735.44|16615.44|16735.44|16615.44|16734.29|16614.29|10
1642647640000|2022-01-20 03:00:40|16735.58|16615.58|16737.47|16617.47|16737.47|16617.47|16735.01|16615.01|8
1642647650000|2022-01-20 03:00:50|16737.62|16617.62|16740.94|16620.94|16740.94|16620.94|16737.62|16617.62|10
1642647660000|2022-01-20 03:01:00|16740.99|16620.99|16743.5|16623.5|16743.5|16623.5|16740.91|16620.91|10
1642647670000|2022-01-20 03:01:10|16744.16|16624.16|16746.1|16626.1|16746.12|16626.12|16744.16|16624.16|10
1642647680000|2022-01-20 03:01:20|16745.81|16625.81|16745.59|16625.59|16746.43|16626.43|16745.59|16625.59|9
1642647690000|2022-01-20 03:01:30|16745.18|16625.18|16744.48|16624.48|16745.18|16625.18|16744.48|16624.48|10
1642647700000|2022-01-20 03:01:40|16744.5|16624.5|16745.3|16625.3|16745.3|16625.3|16744.15|16624.15|8
1642647710000|2022-01-20 03:01:50|16745.29|16625.29|16745.76|16625.76|16745.78|16625.78|16745.09|16625.09|8
1642647720000|2022-01-20 03:02:00|16745.91|16625.91|16744.41|16624.41|16745.91|16625.91|16744.4|16624.4|7
1642647730000|2022-01-20 03:02:10|16744.38|16624.38|16744.42|16624.42|16744.54|16624.54|16744.04|16624.04|10
1642647740000|2022-01-20 03:02:20|16744.63|16624.63|16747.22|16627.22|16747.25|16627.25|16744.56|16624.56|10
1642647750000|2022-01-20 03:02:30|16747|16627|16749.19|16629.19|16749.19|16629.19|16747|16627|10
1642647760000|2022-01-20 03:02:40|16749.64|16629.64|16749.82|16629.82|16751.38|16631.38|16749.64|16629.64|10
1642647770000|2022-01-20 03:02:50|16750.27|16630.27|16751.65|16631.65|16751.65|16631.65|16750.27|16630.27|9
1642647780000|2022-01-20 03:03:00|16751.11|16631.11|16750.8|16630.8|16751.21|16631.21|16750.8|16630.8|9
1642647790000|2022-01-20 03:03:10|16751.11|16631.11|16751.33|16631.33|16751.33|16631.33|16750.53|16630.53|8
1642647800000|2022-01-20 03:03:20|16751.52|16631.52|16752.41|16632.41|16752.41|16632.41|16751.52|16631.52|9
1642647810000|2022-01-20 03:03:30|16752.38|16632.38|16751.66|16631.66|16752.45|16632.45|16751.66|16631.66|10
1642647820000|2022-01-20 03:03:40|16751.55|16631.55|16752.27|16632.27|16752.53|16632.53|16751.55|16631.55|8
1642647830000|2022-01-20 03:03:50|16752.3|16632.3|16752.63|16632.63|16752.74|16632.74|16752.09|16632.09|9
1642647840000|2022-01-20 03:04:00|16752.89|16632.89|16754.39|16634.39|16754.39|16634.39|16752.89|16632.89|9
1642647850000|2022-01-20 03:04:10|16754.6|16634.6|16757.88|16637.88|16757.88|16637.88|16754.6|16634.6|10
1642647860000|2022-01-20 03:04:20|16758.16|16638.16|16759.15|16639.15|16759.37|16639.37|16757.44|16637.44|10
1642647870000|2022-01-20 03:04:30|16758.84|16638.84|16762.79|16642.79|16762.79|16642.79|16758.84|16638.84|10
1642647880000|2022-01-20 03:04:40|16763.25|16643.25|16763.85|16643.85|16764.67|16644.67|16763.25|16643.25|10
1642647890000|2022-01-20 03:04:50|16763.73|16643.73|16764.46|16644.46|16764.93|16644.93|16763.73|16643.73|10
1642647900000|2022-01-20 03:05:00|16764.84|16644.84|16765.02|16645.02|16765.14|16645.14|16764.76|16644.76|10
1642647910000|2022-01-20 03:05:10|16764.92|16644.92|16765.24|16645.24|16765.24|16645.24|16764.67|16644.67|9
1642647920000|2022-01-20 03:05:20|16765.07|16645.07|16765.72|16645.72|16765.72|16645.72|16764.87|16644.87|10
1642647930000|2022-01-20 03:05:30|16765.69|16645.69|16766.21|16646.21|16766.21|16646.21|16765.3|16645.3|9
1642647940000|2022-01-20 03:05:40|16766.27|16646.27|16768.1|16648.1|16768.21|16648.21|16766.27|16646.27|10
1642647950000|2022-01-20 03:05:50|16768.83|16648.83|16772.31|16652.31|16772.78|16652.78|16768.83|16648.83|10
1642647960000|2022-01-20 03:06:00|16772.25|16652.25|16772.03|16652.03|16772.35|16652.35|16771.9|16651.9|8
1642647970000|2022-01-20 03:06:10|16771.99|16651.99|16768.31|16648.31|16772.15|16652.15|16768.31|16648.31|10
1642647980000|2022-01-20 03:06:20|16768.21|16648.21|16767.78|16647.78|16768.21|16648.21|16767.12|16647.12|10
1642647990000|2022-01-20 03:06:30|16767.89|16647.89|16766.23|16646.23|16768.92|16648.92|16766.23|16646.23|10
1642648000000|2022-01-20 03:06:40|16766.5|16646.5|16763.61|16643.61|16766.5|16646.5|16763.61|16643.61|9
1642648010000|2022-01-20 03:06:50|16763.32|16643.32|16762.12|16642.12|16763.32|16643.32|16761.82|16641.82|10
1642648020000|2022-01-20 03:07:00|16762.44|16642.44|16762.38|16642.38|16762.78|16642.78|16762.24|16642.24|9
1642648030000|2022-01-20 03:07:10|16762.4|16642.4|16763.24|16643.24|16763.24|16643.24|16762.4|16642.4|9
1642648040000|2022-01-20 03:07:20|16763.57|16643.57|16763.1|16643.1|16764.08|16644.08|16763.1|16643.1|8
1642648050000|2022-01-20 03:07:30|16762.71|16642.71|16758.99|16638.99|16762.71|16642.71|16758.99|16638.99|10
1642648060000|2022-01-20 03:07:40|16759.18|16639.18|16756.81|16636.81|16759.44|16639.44|16756.81|16636.81|9
1642648070000|2022-01-20 03:07:50|16756.44|16636.44|16757.94|16637.94|16757.94|16637.94|16756.16|16636.16|9
1642648080000|2022-01-20 03:08:00|16758.02|16638.02|16759.48|16639.48|16759.81|16639.81|16758.02|16638.02|10
1642648090000|2022-01-20 03:08:10|16759.28|16639.28|16758.16|16638.16|16759.37|16639.37|16758.16|16638.16|9
1642648100000|2022-01-20 03:08:20|16757.54|16637.54|16757.73|16637.73|16757.73|16637.73|16757.07|16637.07|10
1642648110000|2022-01-20 03:08:30|16757.6|16637.6|16758.43|16638.43|16758.43|16638.43|16757.21|16637.21|10
1642648120000|2022-01-20 03:08:40|16758.18|16638.18|16757.28|16637.28|16758.75|16638.75|16757.28|16637.28|9
1642648130000|2022-01-20 03:08:50|16757.18|16637.18|16755.71|16635.71|16757.44|16637.44|16755.71|16635.71|8
1642648140000|2022-01-20 03:09:00|16755.14|16635.14|16751.42|16631.42|16755.14|16635.14|16751.42|16631.42|10
1642648150000|2022-01-20 03:09:10|16751.41|16631.41|16750.4|16630.4|16751.5|16631.5|16750.4|16630.4|9
1642648160000|2022-01-20 03:09:20|16749.96|16629.96|16750.04|16630.04|16750.06|16630.06|16749.54|16629.54|8
1642648170000|2022-01-20 03:09:30|16749.86|16629.86|16749.75|16629.75|16750.21|16630.21|16749.44|16629.44|10
1642648180000|2022-01-20 03:09:40|16749.64|16629.64|16750.64|16630.64|16751.14|16631.14|16749.64|16629.64|10
1642648190000|2022-01-20 03:09:50|16750.65|16630.65|16750.71|16630.71|16750.71|16630.71|16750.1|16630.1|9
1642648200000|2022-01-20 03:10:00|16750.47|16630.47|16750.26|16630.26|16750.77|16630.77|16750.26|16630.26|9
1642648210000|2022-01-20 03:10:10|16749.92|16629.92|16748.32|16628.32|16749.92|16629.92|16748.32|16628.32|9
1642648220000|2022-01-20 03:10:20|16748.28|16628.28|16746.02|16626.02|16748.28|16628.28|16746.02|16626.02|10
1642648230000|2022-01-20 03:10:30|16746.1|16626.1|16743.73|16623.73|16746.1|16626.1|16743.73|16623.73|9
1642648240000|2022-01-20 03:10:40|16743.88|16623.88|16740.83|16620.83|16743.96|16623.96|16740.83|16620.83|10
1642648250000|2022-01-20 03:10:50|16740.13|16620.13|16739.73|16619.73|16740.26|16620.26|16739.69|16619.69|9
1642648260000|2022-01-20 03:11:00|16739.48|16619.48|16740.43|16620.43|16740.49|16620.49|16739.48|16619.48|8
1642648270000|2022-01-20 03:11:10|16740.42|16620.42|16739.79|16619.79|16741.29|16621.29|16739.79|16619.79|8
1642648280000|2022-01-20 03:11:20|16740.04|16620.04|16738.01|16618.01|16740.35|16620.35|16738.01|16618.01|10
1642648290000|2022-01-20 03:11:30|16737.51|16617.51|16736.54|16616.54|16737.51|16617.51|16735.76|16615.76|10
1642648300000|2022-01-20 03:11:40|16736.3|16616.3|16734.92|16614.92|16736.3|16616.3|16734.92|16614.92|10
1642648310000|2022-01-20 03:11:50|16734.98|16614.98|16735.19|16615.19|16735.23|16615.23|16734.7|16614.7|10
1642648320000|2022-01-20 03:12:00|16735.31|16615.31|16735.58|16615.58|16735.92|16615.92|16735.31|16615.31|10
1642648330000|2022-01-20 03:12:10|16735.89|16615.89|16735.14|16615.14|16735.89|16615.89|16735.14|16615.14|9
1642648340000|2022-01-20 03:12:20|16734.84|16614.84|16734.75|16614.75|16735.67|16615.67|16734.48|16614.48|10
1642648350000|2022-01-20 03:12:30|16734.96|16614.96|16735.33|16615.33|16735.45|16615.45|16734.96|16614.96|9
1642648360000|2022-01-20 03:12:40|16735.27|16615.27|16734.79|16614.79|16735.47|16615.47|16734.79|16614.79|10
1642648370000|2022-01-20 03:12:50|16734.55|16614.55|16734.83|16614.83|16734.91|16614.91|16734.45|16614.45|10
1642648380000|2022-01-20 03:13:00|16734.64|16614.64|16736.98|16616.98|16736.98|16616.98|16734.3|16614.3|9
1642648390000|2022-01-20 03:13:10|16737.11|16617.11|16739.79|16619.79|16740.13|16620.13|16737.11|16617.11|10
1642648400000|2022-01-20 03:13:20|16740.07|16620.07|16739.82|16619.82|16740.08|16620.08|16739.78|16619.78|8
1642648410000|2022-01-20 03:13:30|16739.93|16619.93|16741.57|16621.57|16741.57|16621.57|16739.88|16619.88|10
1642648420000|2022-01-20 03:13:40|16741.71|16621.71|16742.75|16622.75|16742.75|16622.75|16741.71|16621.71|10
1642648430000|2022-01-20 03:13:50|16742.49|16622.49|16742.65|16622.65|16742.65|16622.65|16741.93|16621.93|10
1642648440000|2022-01-20 03:14:00|16742.63|16622.63|16743.58|16623.58|16743.6|16623.6|16742.63|16622.63|9
1642648450000|2022-01-20 03:14:10|16743.27|16623.27|16742.89|16622.89|16743.48|16623.48|16742.89|16622.89|8
1642648460000|2022-01-20 03:14:20|16742.4|16622.4|16742.45|16622.45|16742.83|16622.83|16742.24|16622.24|9
1642648470000|2022-01-20 03:14:30|16742.52|16622.52|16742.67|16622.67|16743.18|16623.18|16742.52|16622.52|10
1642648480000|2022-01-20 03:14:40|16742.86|16622.86|16743.11|16623.11|16743.11|16623.11|16742.43|16622.43|9
1642648490000|2022-01-20 03:14:50|16743.48|16623.48|16744.6|16624.6|16744.6|16624.6|16743.48|16623.48|9
1642648500000|2022-01-20 03:15:00|16744.63|16624.63|16744.49|16624.49|16744.63|16624.63|16744.26|16624.26|10
1642648510000|2022-01-20 03:15:10|16744.47|16624.47|16744.2|16624.2|16744.47|16624.47|16743.97|16623.97|10
1642648520000|2022-01-20 03:15:20|16743.99|16623.99|16745|16625|16745|16625|16743.99|16623.99|10
1642648530000|2022-01-20 03:15:30|16745.13|16625.13|16743.82|16623.82|16745.14|16625.14|16743.82|16623.82|10
1642648540000|2022-01-20 03:15:40|16743.58|16623.58|16743.86|16623.86|16744.08|16624.08|16743.58|16623.58|10
1642648550000|2022-01-20 03:15:50|16743.74|16623.74|16742.93|16622.93|16743.74|16623.74|16742.8|16622.8|10
1642648560000|2022-01-20 03:16:00|16742.64|16622.64|16743.78|16623.78|16743.78|16623.78|16742.64|16622.64|9
1642648570000|2022-01-20 03:16:10|16743.66|16623.66|16745.49|16625.49|16745.49|16625.49|16743.54|16623.54|8
1642648580000|2022-01-20 03:16:20|16745.63|16625.63|16749.46|16629.46|16749.68|16629.68|16745.63|16625.63|10
1642648590000|2022-01-20 03:16:30|16749.84|16629.84|16751.31|16631.31|16751.31|16631.31|16749.84|16629.84|9
1642648600000|2022-01-20 03:16:40|16751.54|16631.54|16752.46|16632.46|16752.46|16632.46|16751.54|16631.54|10
1642648610000|2022-01-20 03:16:50|16752.27|16632.27|16753.31|16633.31|16753.31|16633.31|16752.23|16632.23|9
1642648620000|2022-01-20 03:17:00|16753.39|16633.39|16753.9|16633.9|16754.1|16634.1|16753.39|16633.39|8
1642648630000|2022-01-20 03:17:10|16753.97|16633.97|16754.22|16634.22|16754.34|16634.34|16753.88|16633.88|10
1642648640000|2022-01-20 03:17:20|16753.37|16633.37|16753.13|16633.13|16753.37|16633.37|16752.7|16632.7|10
1642648650000|2022-01-20 03:17:30|16753.3|16633.3|16755.9|16635.9|16755.9|16635.9|16753.3|16633.3|10
1642648660000|2022-01-20 03:17:40|16755.84|16635.84|16756.01|16636.01|16756.8|16636.8|16755.83|16635.83|10
1642648670000|2022-01-20 03:17:50|16756.31|16636.31|16758.37|16638.37|16758.83|16638.83|16755.99|16635.99|10
1642648680000|2022-01-20 03:18:00|16758.69|16638.69|16759.28|16639.28|16759.43|16639.43|16758.59|16638.59|9
1642648690000|2022-01-20 03:18:10|16758.99|16638.99|16758.44|16638.44|16759.45|16639.45|16758.44|16638.44|10
1642648700000|2022-01-20 03:18:20|16758.16|16638.16|16759.13|16639.13|16759.78|16639.78|16758.16|16638.16|9
1642648710000|2022-01-20 03:18:30|16758.73|16638.73|16757.06|16637.06|16758.73|16638.73|16757.06|16637.06|10
1642648720000|2022-01-20 03:18:40|16757.19|16637.19|16754.41|16634.41|16757.19|16637.19|16754.41|16634.41|10
1642648730000|2022-01-20 03:18:50|16754.18|16634.18|16751.64|16631.64|16754.21|16634.21|16751.64|16631.64|10
1642648740000|2022-01-20 03:19:00|16751.41|16631.41|16747.11|16627.11|16751.41|16631.41|16747.11|16627.11|10
1642648750000|2022-01-20 03:19:10|16747.26|16627.26|16744.94|16624.94|16747.26|16627.26|16744.94|16624.94|10
1642648760000|2022-01-20 03:19:20|16744.79|16624.79|16744.2|16624.2|16744.87|16624.87|16744.2|16624.2|9
1642648770000|2022-01-20 03:19:30|16744.12|16624.12|16741.77|16621.77|16744.49|16624.49|16741.66|16621.66|9
1642648780000|2022-01-20 03:19:40|16741.6|16621.6|16739.04|16619.04|16741.6|16621.6|16739.04|16619.04|10
1642648790000|2022-01-20 03:19:50|16737.55|16617.55|16735.59|16615.59|16737.55|16617.55|16735.45|16615.45|9
1642648800000|2022-01-20 03:20:00|16735.91|16615.91|16731.4|16611.4|16735.91|16615.91|16731.4|16611.4|8
1642648810000|2022-01-20 03:20:10|16731.94|16611.94|16730.97|16610.97|16732.01|16612.01|16730.97|16610.97|9
1642648820000|2022-01-20 03:20:20|16730.52|16610.52|16731.57|16611.57|16731.67|16611.67|16730.52|16610.52|10
1642648830000|2022-01-20 03:20:30|16731.23|16611.23|16730.4|16610.4|16731.32|16611.32|16730.06|16610.06|10
1642648840000|2022-01-20 03:20:40|16730.75|16610.75|16729.31|16609.31|16730.75|16610.75|16729.31|16609.31|10
1642648850000|2022-01-20 03:20:50|16728.78|16608.78|16728.05|16608.05|16728.8|16608.8|16727.93|16607.93|9
1642648860000|2022-01-20 03:21:00|16728.03|16608.03|16724.58|16604.58|16728.03|16608.03|16724.58|16604.58|9
1642648870000|2022-01-20 03:21:10|16725.69|16605.69|16725.22|16605.22|16725.69|16605.69|16725.04|16605.04|9
1642648880000|2022-01-20 03:21:20|16725.19|16605.19|16723.87|16603.87|16725.19|16605.19|16723.87|16603.87|9
1642648890000|2022-01-20 03:21:30|16723.83|16603.83|16723.76|16603.76|16723.84|16603.84|16723.38|16603.38|8
1642648900000|2022-01-20 03:21:40|16723.85|16603.85|16724.04|16604.04|16724.04|16604.04|16723.73|16603.73|8
1642648910000|2022-01-20 03:21:50|16724.02|16604.02|16724.05|16604.05|16724.05|16604.05|16723.73|16603.73|8
1642648920000|2022-01-20 03:22:00|16723.97|16603.97|16725.66|16605.66|16725.66|16605.66|16723.87|16603.87|9
1642648930000|2022-01-20 03:22:10|16725.55|16605.55|16725.55|16605.55|16725.93|16605.93|16725.55|16605.55|7
1642648940000|2022-01-20 03:22:20|16725.51|16605.51|16725.46|16605.46|16725.55|16605.55|16725.21|16605.21|10
1642648950000|2022-01-20 03:22:30|16725.33|16605.33|16724.47|16604.47|16725.33|16605.33|16724.2|16604.2|7
1642648960000|2022-01-20 03:22:40|16724.44|16604.44|16725.08|16605.08|16725.17|16605.17|16724.44|16604.44|9
1642648970000|2022-01-20 03:22:50|16725.09|16605.09|16724.72|16604.72|16725.23|16605.23|16724.72|16604.72|8
1642648980000|2022-01-20 03:23:00|16724.52|16604.52|16724.65|16604.65|16724.65|16604.65|16724.23|16604.23|8
1642648990000|2022-01-20 03:23:10|16724.66|16604.66|16725.18|16605.18|16725.18|16605.18|16724.59|16604.59|6
1642649000000|2022-01-20 03:23:20|16725.21|16605.21|16725.22|16605.22|16725.38|16605.38|16725.02|16605.02|10
1642649010000|2022-01-20 03:23:30|16725.32|16605.32|16725.21|16605.21|16725.76|16605.76|16725.21|16605.21|10
1642649020000|2022-01-20 03:23:40|16725.42|16605.42|16725.01|16605.01|16725.61|16605.61|16724.81|16604.81|10
1642649030000|2022-01-20 03:23:50|16725.11|16605.11|16725.31|16605.31|16725.54|16605.54|16725.11|16605.11|6
1642649040000|2022-01-20 03:24:00|16725.18|16605.18|16725.72|16605.72|16725.87|16605.87|16724.84|16604.84|10
1642649050000|2022-01-20 03:24:10|16725.32|16605.32|16725.17|16605.17|16725.53|16605.53|16725.1|16605.1|9
1642649060000|2022-01-20 03:24:20|16725.38|16605.38|16724.41|16604.41|16725.38|16605.38|16724.4|16604.4|9
1642649070000|2022-01-20 03:24:30|16724.45|16604.45|16725.44|16605.44|16725.44|16605.44|16724.45|16604.45|8
1642649080000|2022-01-20 03:24:40|16725.45|16605.45|16725.8|16605.8|16725.8|16605.8|16725.17|16605.17|8
1642649090000|2022-01-20 03:24:50|16726.31|16606.31|16728.98|16608.98|16728.98|16608.98|16726.31|16606.31|10
1642649100000|2022-01-20 03:25:00|16729|16609|16728.66|16608.66|16729.13|16609.13|16728.66|16608.66|8
1642649110000|2022-01-20 03:25:10|16728.53|16608.53|16727.87|16607.87|16728.53|16608.53|16727.87|16607.87|9
1642649120000|2022-01-20 03:25:20|16727.86|16607.86|16727.75|16607.75|16727.86|16607.86|16727.34|16607.34|10
1642649130000|2022-01-20 03:25:30|16728.33|16608.33|16728.97|16608.97|16729.06|16609.06|16728.08|16608.08|7
1642649140000|2022-01-20 03:25:40|16729.23|16609.23|16730.16|16610.16|16730.16|16610.16|16729.2|16609.2|9
1642649150000|2022-01-20 03:25:50|16730.14|16610.14|16730.66|16610.66|16730.68|16610.68|16730.03|16610.03|9
1642649160000|2022-01-20 03:26:00|16730.68|16610.68|16730.8|16610.8|16731.12|16611.12|16730.52|16610.52|9
1642649170000|2022-01-20 03:26:10|16730.7|16610.7|16731.47|16611.47|16731.71|16611.71|16730.7|16610.7|10
1642649180000|2022-01-20 03:26:20|16731.49|16611.49|16731.26|16611.26|16731.71|16611.71|16731.26|16611.26|9
1642649190000|2022-01-20 03:26:30|16731.18|16611.18|16729.24|16609.24|16731.2|16611.2|16729.24|16609.24|10
1642649200000|2022-01-20 03:26:40|16729.48|16609.48|16728.06|16608.06|16729.5|16609.5|16728.06|16608.06|8
1642649210000|2022-01-20 03:26:50|16728.11|16608.11|16727.55|16607.55|16728.14|16608.14|16727.46|16607.46|10
1642649220000|2022-01-20 03:27:00|16727.49|16607.49|16724.43|16604.43|16727.57|16607.57|16724.43|16604.43|10
1642649230000|2022-01-20 03:27:10|16724.13|16604.13|16724.24|16604.24|16724.62|16604.62|16723.95|16603.95|10
1642649240000|2022-01-20 03:27:20|16723.92|16603.92|16721.1|16601.1|16723.92|16603.92|16721.1|16601.1|10
1642649250000|2022-01-20 03:27:30|16721.12|16601.12|16721.26|16601.26|16721.59|16601.59|16721.12|16601.12|9
1642649260000|2022-01-20 03:27:40|16721.01|16601.01|16719.02|16599.02|16721.01|16601.01|16719.02|16599.02|8
1642649270000|2022-01-20 03:27:50|16719.15|16599.15|16717.17|16597.17|16719.15|16599.15|16717.12|16597.12|10
1642649280000|2022-01-20 03:28:00|16717.25|16597.25|16716.47|16596.47|16717.25|16597.25|16716.46|16596.46|7
1642649290000|2022-01-20 03:28:10|16717.52|16597.52|16717.32|16597.32|16717.71|16597.71|16717.32|16597.32|8
1642649300000|2022-01-20 03:28:20|16717.24|16597.24|16716.29|16596.29|16717.24|16597.24|16716.29|16596.29|7
1642649310000|2022-01-20 03:28:30|16716.34|16596.34|16714.86|16594.86|16716.34|16596.34|16714.86|16594.86|7
1642649320000|2022-01-20 03:28:40|16714.78|16594.78|16712.75|16592.75|16714.78|16594.78|16712.17|16592.17|10
1642649330000|2022-01-20 03:28:50|16712.65|16592.65|16711.61|16591.61|16712.86|16592.86|16711.61|16591.61|9
1642649340000|2022-01-20 03:29:00|16711.59|16591.59|16713.08|16593.08|16713.19|16593.19|16711.57|16591.57|7
1642649350000|2022-01-20 03:29:10|16712.99|16592.99|16713.09|16593.09|16713.22|16593.22|16712.57|16592.57|8
1642649360000|2022-01-20 03:29:20|16713.06|16593.06|16712.42|16592.42|16713.06|16593.06|16712.36|16592.36|10
1642649370000|2022-01-20 03:29:30|16712.36|16592.36|16711.13|16591.13|16712.42|16592.42|16711.13|16591.13|10
1642649380000|2022-01-20 03:29:40|16710.86|16590.86|16710.84|16590.84|16710.86|16590.86|16710.54|16590.54|7
1642649390000|2022-01-20 03:29:50|16711.09|16591.09|16710.71|16590.71|16711.15|16591.15|16710.71|16590.71|9
1642649400000|2022-01-20 03:30:00|16710.93|16590.93|16709.42|16589.42|16710.93|16590.93|16709.42|16589.42|8
1642649410000|2022-01-20 03:30:10|16709.27|16589.27|16704.86|16584.86|16709.27|16589.27|16704.86|16584.86|9
1642649420000|2022-01-20 03:30:20|16703.55|16583.55|16697.62|16577.62|16703.55|16583.55|16697.04|16577.04|10
1642649430000|2022-01-20 03:30:30|16697.92|16577.92|16700.07|16580.07|16700.07|16580.07|16697.85|16577.85|10
1642649440000|2022-01-20 03:30:40|16700.11|16580.11|16702.33|16582.33|16702.33|16582.33|16700.09|16580.09|8
1642649450000|2022-01-20 03:30:50|16702.99|16582.99|16705.91|16585.91|16705.91|16585.91|16702.99|16582.99|10
1642649460000|2022-01-20 03:31:00|16705.99|16585.99|16708.21|16588.21|16708.26|16588.26|16705.99|16585.99|10
1642649470000|2022-01-20 03:31:10|16708.18|16588.18|16711.77|16591.77|16711.77|16591.77|16708.18|16588.18|9
1642649480000|2022-01-20 03:31:20|16711.84|16591.84|16716.63|16596.63|16716.63|16596.63|16711.84|16591.84|10
1642649490000|2022-01-20 03:31:30|16716.64|16596.64|16720.1|16600.1|16720.36|16600.36|16716.64|16596.64|8
1642649500000|2022-01-20 03:31:40|16720.16|16600.16|16718.36|16598.36|16720.16|16600.16|16718.01|16598.01|9
1642649510000|2022-01-20 03:31:50|16718.38|16598.38|16716.02|16596.02|16718.38|16598.38|16715.9|16595.9|10
1642649520000|2022-01-20 03:32:00|16715.65|16595.65|16711.74|16591.74|16715.65|16595.65|16711.74|16591.74|10
1642649530000|2022-01-20 03:32:10|16711.07|16591.07|16707.12|16587.12|16711.07|16591.07|16706.95|16586.95|10
1642649540000|2022-01-20 03:32:20|16706.63|16586.63|16703.1|16583.1|16706.63|16586.63|16703.1|16583.1|9
1642649550000|2022-01-20 03:32:30|16703.11|16583.11|16701.82|16581.82|16703.11|16583.11|16701.82|16581.82|10
1642649560000|2022-01-20 03:32:40|16701.73|16581.73|16700.71|16580.71|16701.73|16581.73|16700.71|16580.71|8
1642649570000|2022-01-20 03:32:50|16700.83|16580.83|16701.81|16581.81|16702.34|16582.34|16700.83|16580.83|10
1642649580000|2022-01-20 03:33:00|16701.54|16581.54|16701.82|16581.82|16702.29|16582.29|16701.54|16581.54|10
1642649590000|2022-01-20 03:33:10|16701.86|16581.86|16701.45|16581.45|16702.28|16582.28|16701.45|16581.45|10
1642649600000|2022-01-20 03:33:20|16702.21|16582.21|16701.87|16581.87|16702.29|16582.29|16701.68|16581.68|8
1642649610000|2022-01-20 03:33:30|16701.58|16581.58|16701.77|16581.77|16702.09|16582.09|16701.58|16581.58|8
1642649620000|2022-01-20 03:33:40|16701.72|16581.72|16702.13|16582.13|16702.13|16582.13|16701.72|16581.72|10
1642649630000|2022-01-20 03:33:50|16702.14|16582.14|16702.5|16582.5|16702.52|16582.52|16702.14|16582.14|7
1642649640000|2022-01-20 03:34:00|16702.49|16582.49|16703.45|16583.45|16703.9|16583.9|16702.49|16582.49|10
1642649650000|2022-01-20 03:34:10|16703.34|16583.34|16704.12|16584.12|16704.25|16584.25|16703.34|16583.34|9
1642649660000|2022-01-20 03:34:20|16704.17|16584.17|16703.94|16583.94|16704.41|16584.41|16703.92|16583.92|9
1642649670000|2022-01-20 03:34:30|16704.23|16584.23|16703.05|16583.05|16704.23|16584.23|16703.05|16583.05|9
1642649680000|2022-01-20 03:34:40|16703.19|16583.19|16703.85|16583.85|16704.12|16584.12|16703.09|16583.09|10
1642649690000|2022-01-20 03:34:50|16703.87|16583.87|16704.42|16584.42|16704.42|16584.42|16703.87|16583.87|7
1642649700000|2022-01-20 03:35:00|16704.38|16584.38|16704.04|16584.04|16704.38|16584.38|16703.93|16583.93|8
1642649710000|2022-01-20 03:35:10|16703.99|16583.99|16702.84|16582.84|16703.99|16583.99|16702.72|16582.72|10
1642649720000|2022-01-20 03:35:20|16702.49|16582.49|16701.2|16581.2|16702.49|16582.49|16701.2|16581.2|10
1642649730000|2022-01-20 03:35:30|16701.34|16581.34|16700.01|16580.01|16701.59|16581.59|16699.79|16579.79|10
1642649740000|2022-01-20 03:35:40|16699.99|16579.99|16698.88|16578.88|16700|16580|16698.88|16578.88|9
1642649750000|2022-01-20 03:35:50|16698.76|16578.76|16698.56|16578.56|16698.83|16578.83|16698.4|16578.4|10
1642649760000|2022-01-20 03:36:00|16698.81|16578.81|16698.38|16578.38|16698.81|16578.81|16698.09|16578.09|10
1642649770000|2022-01-20 03:36:10|16698.3|16578.3|16698.41|16578.41|16698.42|16578.42|16698|16578|10
1642649780000|2022-01-20 03:36:20|16698.63|16578.63|16700.19|16580.19|16700.68|16580.68|16698.63|16578.63|10
1642649790000|2022-01-20 03:36:30|16700.1|16580.1|16700.64|16580.64|16700.64|16580.64|16699.97|16579.97|10
1642649800000|2022-01-20 03:36:40|16700.57|16580.57|16700.2|16580.2|16700.57|16580.57|16700|16580|10
1642649810000|2022-01-20 03:36:50|16700.43|16580.43|16700.63|16580.63|16700.82|16580.82|16700.43|16580.43|10
1642649820000|2022-01-20 03:37:00|16700.64|16580.64|16700.28|16580.28|16700.64|16580.64|16700.28|16580.28|5
1642649830000|2022-01-20 03:37:10|16700.29|16580.29|16699.38|16579.38|16700.51|16580.51|16699.22|16579.22|9
1642649840000|2022-01-20 03:37:20|16699.14|16579.14|16698|16578|16699.76|16579.76|16698|16578|10
1642649850000|2022-01-20 03:37:30|16697.97|16577.97|16697.82|16577.82|16698.14|16578.14|16697.58|16577.58|8
1642649860000|2022-01-20 03:37:40|16698.37|16578.37|16698.62|16578.62|16698.62|16578.62|16697.94|16577.94|9
1642649870000|2022-01-20 03:37:50|16698.69|16578.69|16697.15|16577.15|16698.69|16578.69|16697.15|16577.15|10
1642649880000|2022-01-20 03:38:00|16696.75|16576.75|16696.81|16576.81|16697.02|16577.02|16696.5|16576.5|10
1642649890000|2022-01-20 03:38:10|16697.05|16577.05|16699.01|16579.01|16699.01|16579.01|16697.05|16577.05|9
1642649900000|2022-01-20 03:38:20|16698.98|16578.98|16701.04|16581.04|16701.04|16581.04|16698.98|16578.98|10
1642649910000|2022-01-20 03:38:30|16701.12|16581.12|16702.32|16582.32|16702.32|16582.32|16701.12|16581.12|10
1642649920000|2022-01-20 03:38:40|16702.68|16582.68|16702.64|16582.64|16702.77|16582.77|16702.07|16582.07|9
1642649930000|2022-01-20 03:38:50|16702.47|16582.47|16701.93|16581.93|16702.47|16582.47|16701.84|16581.84|10
1642649940000|2022-01-20 03:39:00|16701.58|16581.58|16700.79|16580.79|16701.76|16581.76|16700.66|16580.66|10
1642649950000|2022-01-20 03:39:10|16700.33|16580.33|16702.77|16582.77|16702.77|16582.77|16700.16|16580.16|10
1642649960000|2022-01-20 03:39:20|16702.45|16582.45|16704.14|16584.14|16704.34|16584.34|16702.45|16582.45|9
1642649970000|2022-01-20 03:39:30|16704.55|16584.55|16705.44|16585.44|16706.31|16586.31|16704.55|16584.55|10
1642649980000|2022-01-20 03:39:40|16705.28|16585.28|16704.83|16584.83|16705.52|16585.52|16704.83|16584.83|8
1642649990000|2022-01-20 03:39:50|16704.94|16584.94|16705.01|16585.01|16705.34|16585.34|16704.94|16584.94|9
1642650000000|2022-01-20 03:40:00|16705.26|16585.26|16705.66|16585.66|16705.78|16585.78|16705.18|16585.18|9
1642650010000|2022-01-20 03:40:10|16705.7|16585.7|16703|16583|16705.7|16585.7|16703|16583|10
1642650020000|2022-01-20 03:40:20|16702.32|16582.32|16705.38|16585.38|16705.39|16585.39|16701.94|16581.94|10
1642650030000|2022-01-20 03:40:30|16705.81|16585.81|16711.65|16591.65|16711.65|16591.65|16705.81|16585.81|10
1642650040000|2022-01-20 03:40:40|16712.43|16592.43|16715.45|16595.45|16715.77|16595.77|16712.43|16592.43|9
1642650050000|2022-01-20 03:40:50|16717.99|16597.99|16720.62|16600.62|16720.62|16600.62|16717.99|16597.99|10
1642650060000|2022-01-20 03:41:00|16720.61|16600.61|16722.7|16602.7|16722.7|16602.7|16720.61|16600.61|10
1642650070000|2022-01-20 03:41:10|16722.76|16602.76|16723.55|16603.55|16723.58|16603.58|16722.71|16602.71|10
1642650080000|2022-01-20 03:41:20|16723|16603|16722.59|16602.59|16723.39|16603.39|16722.56|16602.56|10
1642650090000|2022-01-20 03:41:30|16722.88|16602.88|16719.83|16599.83|16722.88|16602.88|16719.78|16599.78|9
1642650100000|2022-01-20 03:41:40|16719.59|16599.59|16719.82|16599.82|16719.82|16599.82|16718.95|16598.95|10
1642650110000|2022-01-20 03:41:50|16719.27|16599.27|16719.34|16599.34|16719.79|16599.79|16719.27|16599.27|10
1642650120000|2022-01-20 03:42:00|16719.11|16599.11|16717.74|16597.74|16719.11|16599.11|16717.72|16597.72|10
1642650130000|2022-01-20 03:42:10|16717.22|16597.22|16713.98|16593.98|16717.22|16597.22|16713.98|16593.98|10
1642650140000|2022-01-20 03:42:20|16712.92|16592.92|16711.91|16591.91|16713.1|16593.1|16711.84|16591.84|9
1642650150000|2022-01-20 03:42:30|16711.82|16591.82|16710.9|16590.9|16711.82|16591.82|16710.49|16590.49|10
1642650160000|2022-01-20 03:42:40|16710.93|16590.93|16709.53|16589.53|16710.93|16590.93|16709.53|16589.53|10
1642650170000|2022-01-20 03:42:50|16709.42|16589.42|16709.45|16589.45|16709.48|16589.48|16709.15|16589.15|10
1642650180000|2022-01-20 03:43:00|16709.55|16589.55|16712.7|16592.7|16712.94|16592.94|16709.55|16589.55|9
1642650190000|2022-01-20 03:43:10|16712.71|16592.71|16712.62|16592.62|16713.35|16593.35|16712.45|16592.45|10
1642650200000|2022-01-20 03:43:20|16712.52|16592.52|16712.49|16592.49|16712.52|16592.52|16712.13|16592.13|10
1642650210000|2022-01-20 03:43:30|16712.43|16592.43|16711.01|16591.01|16712.43|16592.43|16711.01|16591.01|8
1642650220000|2022-01-20 03:43:40|16710.95|16590.95|16711.07|16591.07|16711.26|16591.26|16710.92|16590.92|10
1642650230000|2022-01-20 03:43:50|16711.48|16591.48|16711.86|16591.86|16711.87|16591.87|16711.48|16591.48|9
1642650240000|2022-01-20 03:44:00|16711.83|16591.83|16712.36|16592.36|16712.36|16592.36|16711.62|16591.62|9
1642650250000|2022-01-20 03:44:10|16712.09|16592.09|16711.36|16591.36|16712.34|16592.34|16711.2|16591.2|10
1642650260000|2022-01-20 03:44:20|16711.27|16591.27|16710.98|16590.98|16711.6|16591.6|16710.98|16590.98|10
1642650270000|2022-01-20 03:44:30|16711|16591|16710.87|16590.87|16711.23|16591.23|16710|16590|10
1642650280000|2022-01-20 03:44:40|16710.98|16590.98|16712.76|16592.76|16712.76|16592.76|16710.98|16590.98|10
1642650290000|2022-01-20 03:44:50|16713.25|16593.25|16714.87|16594.87|16714.87|16594.87|16713.25|16593.25|10
1642650300000|2022-01-20 03:45:00|16714.89|16594.89|16718.72|16598.72|16718.72|16598.72|16714.89|16594.89|10
1642650310000|2022-01-20 03:45:10|16718.55|16598.55|16718.7|16598.7|16718.96|16598.96|16718.25|16598.25|10
1642650320000|2022-01-20 03:45:20|16718.75|16598.75|16719.23|16599.23|16719.59|16599.59|16718.56|16598.56|10
1642650330000|2022-01-20 03:45:30|16719.73|16599.73|16721.94|16601.94|16721.94|16601.94|16719.47|16599.47|10
1642650340000|2022-01-20 03:45:40|16722.05|16602.05|16721.47|16601.47|16722.25|16602.25|16721.47|16601.47|10
1642650350000|2022-01-20 03:45:50|16721.39|16601.39|16719.16|16599.16|16721.39|16601.39|16719.16|16599.16|10
1642650360000|2022-01-20 03:46:00|16719.18|16599.18|16719.63|16599.63|16719.63|16599.63|16717.92|16597.92|10
1642650370000|2022-01-20 03:46:10|16719.5|16599.5|16724.6|16604.6|16724.6|16604.6|16719.5|16599.5|9
1642650380000|2022-01-20 03:46:20|16724.79|16604.79|16726.8|16606.8|16726.96|16606.96|16724.79|16604.79|10
1642650390000|2022-01-20 03:46:30|16728.44|16608.44|16732.92|16612.92|16732.92|16612.92|16728.44|16608.44|10
1642650400000|2022-01-20 03:46:40|16733.26|16613.26|16735.85|16615.85|16735.85|16615.85|16733.26|16613.26|9
1642650410000|2022-01-20 03:46:50|16736.26|16616.26|16737.18|16617.18|16737.18|16617.18|16736.26|16616.26|9
1642650420000|2022-01-20 03:47:00|16736.82|16616.82|16741.18|16621.18|16741.18|16621.18|16736.82|16616.82|10
1642650430000|2022-01-20 03:47:10|16738.26|16618.26|16742.66|16622.66|16742.66|16622.66|16738.2|16618.2|10
1642650440000|2022-01-20 03:47:20|16743.63|16623.63|16748.86|16628.86|16748.86|16628.86|16743.63|16623.63|10
1642650450000|2022-01-20 03:47:30|16749.43|16629.43|16750.33|16630.33|16750.55|16630.55|16749.39|16629.39|10
1642650460000|2022-01-20 03:47:40|16749.9|16629.9|16750.3|16630.3|16750.74|16630.74|16749.81|16629.81|9
1642650470000|2022-01-20 03:47:50|16750.25|16630.25|16750.88|16630.88|16750.88|16630.88|16750.15|16630.15|9
1642650480000|2022-01-20 03:48:00|16750.84|16630.84|16752.5|16632.5|16752.5|16632.5|16750.84|16630.84|9
1642650490000|2022-01-20 03:48:10|16751.73|16631.73|16748.28|16628.28|16751.73|16631.73|16748.22|16628.22|10
1642650500000|2022-01-20 03:48:20|16749.75|16629.75|16752.05|16632.05|16752.05|16632.05|16749.59|16629.59|10
1642650510000|2022-01-20 03:48:30|16751.79|16631.79|16752.3|16632.3|16752.35|16632.35|16751.79|16631.79|9
1642650520000|2022-01-20 03:48:40|16752.27|16632.27|16752.62|16632.62|16752.62|16632.62|16752.22|16632.22|8
1642650530000|2022-01-20 03:48:50|16752.95|16632.95|16753.04|16633.04|16753.14|16633.14|16752.87|16632.87|10
1642650540000|2022-01-20 03:49:00|16752.81|16632.81|16753.83|16633.83|16753.93|16633.93|16752.81|16632.81|8
1642650550000|2022-01-20 03:49:10|16754.16|16634.16|16754.69|16634.69|16755.54|16635.54|16754.11|16634.11|10
1642650560000|2022-01-20 03:49:20|16755.19|16635.19|16755.58|16635.58|16755.58|16635.58|16754.93|16634.93|9
1642650570000|2022-01-20 03:49:30|16755.78|16635.78|16755.33|16635.33|16755.82|16635.82|16755.33|16635.33|8
1642650580000|2022-01-20 03:49:40|16755.11|16635.11|16754.82|16634.82|16755.17|16635.17|16754.2|16634.2|10
1642650590000|2022-01-20 03:49:50|16754.13|16634.13|16753.61|16633.61|16754.13|16634.13|16753.02|16633.02|9
1642650600000|2022-01-20 03:50:00|16752.82|16632.82|16751.47|16631.47|16752.82|16632.82|16751.3|16631.3|10
1642650610000|2022-01-20 03:50:10|16750.47|16630.47|16748.86|16628.86|16750.87|16630.87|16748.86|16628.86|9
1642650620000|2022-01-20 03:50:20|16748.09|16628.09|16744.56|16624.56|16748.09|16628.09|16744.56|16624.56|9
1642650630000|2022-01-20 03:50:30|16744.05|16624.05|16743.08|16623.08|16744.05|16624.05|16743.01|16623.01|9
1642650640000|2022-01-20 03:50:40|16742.87|16622.87|16742.36|16622.36|16742.87|16622.87|16742.36|16622.36|8
1642650650000|2022-01-20 03:50:50|16742.16|16622.16|16741.17|16621.17|16742.23|16622.23|16741.02|16621.02|7
1642650660000|2022-01-20 03:51:00|16741.1|16621.1|16740.54|16620.54|16741.1|16621.1|16740.27|16620.27|9
1642650670000|2022-01-20 03:51:10|16740.57|16620.57|16739.77|16619.77|16740.57|16620.57|16739.33|16619.33|9
1642650680000|2022-01-20 03:51:20|16739.43|16619.43|16739.86|16619.86|16739.86|16619.86|16739.02|16619.02|9
1642650690000|2022-01-20 03:51:30|16739.72|16619.72|16741.74|16621.74|16741.74|16621.74|16739.72|16619.72|8
1642650700000|2022-01-20 03:51:40|16741.86|16621.86|16742.25|16622.25|16742.25|16622.25|16741.75|16621.75|9
1642650710000|2022-01-20 03:51:50|16741.88|16621.88|16740.51|16620.51|16741.88|16621.88|16740.51|16620.51|9
1642650720000|2022-01-20 03:52:00|16740.09|16620.09|16737.57|16617.57|16740.09|16620.09|16737.57|16617.57|10
1642650730000|2022-01-20 03:52:10|16737.73|16617.73|16739.39|16619.39|16739.39|16619.39|16737.3|16617.3|9
1642650740000|2022-01-20 03:52:20|16740.01|16620.01|16740.34|16620.34|16740.34|16620.34|16739.59|16619.59|10
1642650750000|2022-01-20 03:52:30|16740.82|16620.82|16741.37|16621.37|16741.92|16621.92|16740.81|16620.81|10
1642650760000|2022-01-20 03:52:40|16741.86|16621.86|16742.25|16622.25|16742.43|16622.43|16741.84|16621.84|7
1642650770000|2022-01-20 03:52:50|16742.33|16622.33|16743.42|16623.42|16743.42|16623.42|16742.32|16622.32|10
1642650780000|2022-01-20 03:53:00|16743.79|16623.79|16743.54|16623.54|16743.89|16623.89|16743.43|16623.43|10
1642650790000|2022-01-20 03:53:10|16743.53|16623.53|16741.69|16621.69|16743.69|16623.69|16741.69|16621.69|10
1642650800000|2022-01-20 03:53:20|16741.47|16621.47|16740.31|16620.31|16741.47|16621.47|16740.01|16620.01|9
1642650810000|2022-01-20 03:53:30|16740.25|16620.25|16741.63|16621.63|16741.75|16621.75|16740.25|16620.25|9
1642650820000|2022-01-20 03:53:40|16741.47|16621.47|16741.19|16621.19|16741.77|16621.77|16741.18|16621.18|10
1642650830000|2022-01-20 03:53:50|16741.25|16621.25|16743.62|16623.62|16743.62|16623.62|16741.25|16621.25|9
1642650840000|2022-01-20 03:54:00|16744.06|16624.06|16744.43|16624.43|16744.65|16624.65|16743.87|16623.87|9
1642650850000|2022-01-20 03:54:10|16744.27|16624.27|16745.79|16625.79|16745.79|16625.79|16743.84|16623.84|9
1642650860000|2022-01-20 03:54:20|16746.09|16626.09|16746.73|16626.73|16746.91|16626.91|16746.09|16626.09|9
1642650870000|2022-01-20 03:54:30|16746.63|16626.63|16747.41|16627.41|16747.41|16627.41|16746.59|16626.59|9
1642650880000|2022-01-20 03:54:40|16747.75|16627.75|16750.23|16630.23|16750.23|16630.23|16747.62|16627.62|9
1642650890000|2022-01-20 03:54:50|16750.31|16630.31|16752.21|16632.21|16752.21|16632.21|16750.24|16630.24|8
1642650900000|2022-01-20 03:55:00|16752.5|16632.5|16754.19|16634.19|16754.19|16634.19|16752.5|16632.5|10
1642650910000|2022-01-20 03:55:10|16754.62|16634.62|16758.54|16638.54|16758.75|16638.75|16754.31|16634.31|10
1642650920000|2022-01-20 03:55:20|16759.94|16639.94|16762.55|16642.55|16762.55|16642.55|16759.94|16639.94|10
1642650930000|2022-01-20 03:55:30|16762.7|16642.7|16762.67|16642.67|16763.2|16643.2|16762.09|16642.09|9
1642650940000|2022-01-20 03:55:40|16762.59|16642.59|16763.58|16643.58|16763.68|16643.68|16762.59|16642.59|9
1642650950000|2022-01-20 03:55:50|16763.56|16643.56|16762.03|16642.03|16763.69|16643.69|16762.03|16642.03|10
1642650960000|2022-01-20 03:56:00|16761.77|16641.77|16761.18|16641.18|16762.12|16642.12|16761.18|16641.18|10
1642650970000|2022-01-20 03:56:10|16759.71|16639.71|16759.48|16639.48|16759.71|16639.71|16758.66|16638.66|10
1642650980000|2022-01-20 03:56:20|16759.52|16639.52|16759.32|16639.32|16759.79|16639.79|16759.09|16639.09|10
1642650990000|2022-01-20 03:56:30|16759.37|16639.37|16757.09|16637.09|16759.63|16639.63|16756.96|16636.96|10
1642651000000|2022-01-20 03:56:40|16756.86|16636.86|16756.33|16636.33|16756.86|16636.86|16756.33|16636.33|9
1642651010000|2022-01-20 03:56:50|16756.34|16636.34|16756.97|16636.97|16757.17|16637.17|16756.34|16636.34|9
1642651020000|2022-01-20 03:57:00|16756.98|16636.98|16757.21|16637.21|16757.47|16637.47|16756.98|16636.98|10
1642651030000|2022-01-20 03:57:10|16757.25|16637.25|16756.47|16636.47|16757.25|16637.25|16756.47|16636.47|10
1642651040000|2022-01-20 03:57:20|16756.39|16636.39|16753.11|16633.11|16756.74|16636.74|16753.11|16633.11|9
1642651050000|2022-01-20 03:57:30|16752.82|16632.82|16751.31|16631.31|16752.82|16632.82|16751.31|16631.31|9
1642651060000|2022-01-20 03:57:40|16750.44|16630.44|16748.64|16628.64|16750.47|16630.47|16748.54|16628.54|9
1642651070000|2022-01-20 03:57:50|16748.47|16628.47|16746.53|16626.53|16748.47|16628.47|16746.53|16626.53|9
1642651080000|2022-01-20 03:58:00|16746.43|16626.43|16746.65|16626.65|16746.87|16626.87|16746.23|16626.23|9
1642651090000|2022-01-20 03:58:10|16746.53|16626.53|16748.27|16628.27|16748.27|16628.27|16746.53|16626.53|10
1642651100000|2022-01-20 03:58:20|16748.53|16628.53|16750.86|16630.86|16750.86|16630.86|16748.53|16628.53|9
1642651110000|2022-01-20 03:58:30|16750.84|16630.84|16754.98|16634.98|16754.98|16634.98|16750.84|16630.84|10
1642651120000|2022-01-20 03:58:40|16756.52|16636.52|16757.65|16637.65|16757.8|16637.8|16756.52|16636.52|9
1642651130000|2022-01-20 03:58:50|16757.73|16637.73|16756.42|16636.42|16757.8|16637.8|16756.41|16636.41|9
1642651140000|2022-01-20 03:59:00|16756.24|16636.24|16755.73|16635.73|16756.24|16636.24|16755.73|16635.73|9
1642651150000|2022-01-20 03:59:10|16756.06|16636.06|16757.37|16637.37|16757.37|16637.37|16756.06|16636.06|9
1642651160000|2022-01-20 03:59:20|16757.47|16637.47|16757.13|16637.13|16757.57|16637.57|16757.13|16637.13|10
1642651170000|2022-01-20 03:59:30|16756.93|16636.93|16757.48|16637.48|16757.7|16637.7|16756.93|16636.93|7
1642651180000|2022-01-20 03:59:40|16757.52|16637.52|16757.8|16637.8|16758.07|16638.07|16757.47|16637.47|10
1642651190000|2022-01-20 03:59:50|16756.97|16636.97|16754|16634|16756.97|16636.97|16753.97|16633.97|8
1642651200000|2022-01-20 04:00:00|16754.78|16634.78|16757.96|16637.96|16758.16|16638.16|16754.78|16634.78|10
1642651210000|2022-01-20 04:00:10|16758.57|16638.57|16761.89|16641.89|16761.89|16641.89|16758.57|16638.57|10
1642651220000|2022-01-20 04:00:20|16762.4|16642.4|16763.21|16643.21|16763.27|16643.27|16762.4|16642.4|9
1642651230000|2022-01-20 04:00:30|16763.24|16643.24|16762.86|16642.86|16763.25|16643.25|16762.86|16642.86|10
1642651240000|2022-01-20 04:00:40|16762.73|16642.73|16762.37|16642.37|16762.79|16642.79|16762.26|16642.26|10
1642651250000|2022-01-20 04:00:50|16762.24|16642.24|16763.11|16643.11|16763.11|16643.11|16762.12|16642.12|10
1642651260000|2022-01-20 04:01:00|16763.05|16643.05|16761.4|16641.4|16763.05|16643.05|16761.4|16641.4|10
1642651270000|2022-01-20 04:01:10|16760.15|16640.15|16758.34|16638.34|16760.15|16640.15|16758.34|16638.34|10
1642651280000|2022-01-20 04:01:20|16758.09|16638.09|16757.4|16637.4|16758.09|16638.09|16757.4|16637.4|9
1642651290000|2022-01-20 04:01:30|16756.73|16636.73|16757.11|16637.11|16757.44|16637.44|16756.73|16636.73|9
1642651300000|2022-01-20 04:01:40|16757.12|16637.12|16755.08|16635.08|16757.38|16637.38|16755.08|16635.08|9
1642651310000|2022-01-20 04:01:50|16754.82|16634.82|16752.54|16632.54|16754.85|16634.85|16752.54|16632.54|10
1642651320000|2022-01-20 04:02:00|16752.31|16632.31|16752.18|16632.18|16752.66|16632.66|16752.04|16632.04|10
1642651330000|2022-01-20 04:02:10|16751.78|16631.78|16752.34|16632.34|16752.34|16632.34|16751.78|16631.78|9
1642651340000|2022-01-20 04:02:20|16752.78|16632.78|16753.78|16633.78|16753.78|16633.78|16752.78|16632.78|10
1642651350000|2022-01-20 04:02:30|16753.86|16633.86|16755.34|16635.34|16755.34|16635.34|16753.44|16633.44|9
1642651360000|2022-01-20 04:02:40|16756.49|16636.49|16758.58|16638.58|16758.58|16638.58|16756.49|16636.49|10
1642651370000|2022-01-20 04:02:50|16758.99|16638.99|16760.25|16640.25|16760.25|16640.25|16758.99|16638.99|10
1642651380000|2022-01-20 04:03:00|16760.43|16640.43|16761.12|16641.12|16761.12|16641.12|16760.43|16640.43|9
1642651390000|2022-01-20 04:03:10|16761.46|16641.46|16763.37|16643.37|16763.37|16643.37|16761.45|16641.45|9
1642651400000|2022-01-20 04:03:20|16763.54|16643.54|16766.26|16646.26|16766.26|16646.26|16763.09|16643.09|10
1642651410000|2022-01-20 04:03:30|16766.44|16646.44|16767.3|16647.3|16767.39|16647.39|16766.44|16646.44|9
1642651420000|2022-01-20 04:03:40|16767.54|16647.54|16767.43|16647.43|16767.64|16647.64|16767.43|16647.43|10
1642651430000|2022-01-20 04:03:50|16767.49|16647.49|16767.31|16647.31|16767.56|16647.56|16767.3|16647.3|8
1642651440000|2022-01-20 04:04:00|16767.41|16647.41|16769.06|16649.06|16769.06|16649.06|16767.41|16647.41|10
1642651450000|2022-01-20 04:04:10|16769.47|16649.47|16770.5|16650.5|16770.59|16650.59|16769.19|16649.19|8
1642651460000|2022-01-20 04:04:20|16770.29|16650.29|16771.92|16651.92|16771.93|16651.93|16770.29|16650.29|10
1642651470000|2022-01-20 04:04:30|16771.91|16651.91|16772|16652|16772.11|16652.11|16771.82|16651.82|9
1642651480000|2022-01-20 04:04:40|16772.06|16652.06|16769.7|16649.7|16772.06|16652.06|16769.7|16649.7|9
1642651490000|2022-01-20 04:04:50|16769.28|16649.28|16767.87|16647.87|16769.28|16649.28|16767.87|16647.87|10
1642651500000|2022-01-20 04:05:00|16767.55|16647.55|16766.89|16646.89|16767.55|16647.55|16766.89|16646.89|10
1642651510000|2022-01-20 04:05:10|16766.9|16646.9|16764.63|16644.63|16766.9|16646.9|16764.63|16644.63|10
1642651520000|2022-01-20 04:05:20|16764.64|16644.64|16765.62|16645.62|16765.64|16645.64|16764.62|16644.62|10
1642651530000|2022-01-20 04:05:30|16765.22|16645.22|16763.24|16643.24|16765.22|16645.22|16763.24|16643.24|8
1642651540000|2022-01-20 04:05:40|16763.22|16643.22|16761.99|16641.99|16763.32|16643.32|16761.93|16641.93|10
1642651550000|2022-01-20 04:05:50|16762.1|16642.1|16762.42|16642.42|16762.42|16642.42|16762.1|16642.1|7
1642651560000|2022-01-20 04:06:00|16762.45|16642.45|16762.81|16642.81|16762.99|16642.99|16762.35|16642.35|10
1642651570000|2022-01-20 04:06:10|16762.32|16642.32|16761.94|16641.94|16762.5|16642.5|16761.79|16641.79|10
1642651580000|2022-01-20 04:06:20|16761.93|16641.93|16761.09|16641.09|16761.97|16641.97|16760.97|16640.97|9
1642651590000|2022-01-20 04:06:30|16761.16|16641.16|16760.95|16640.95|16761.16|16641.16|16760.82|16640.82|8
1642651600000|2022-01-20 04:06:40|16761.28|16641.28|16762.21|16642.21|16762.33|16642.33|16761.15|16641.15|10
1642651610000|2022-01-20 04:06:50|16762.32|16642.32|16762.52|16642.52|16762.7|16642.7|16762.32|16642.32|7
1642651620000|2022-01-20 04:07:00|16762.56|16642.56|16764.42|16644.42|16764.42|16644.42|16762.36|16642.36|10
1642651630000|2022-01-20 04:07:10|16764.29|16644.29|16765.83|16645.83|16765.83|16645.83|16764.29|16644.29|8
1642651640000|2022-01-20 04:07:20|16766.23|16646.23|16768.16|16648.16|16768.16|16648.16|16766.23|16646.23|8
1642651650000|2022-01-20 04:07:30|16768.27|16648.27|16770.48|16650.48|16770.58|16650.58|16768.27|16648.27|10
1642651660000|2022-01-20 04:07:40|16770.72|16650.72|16772.1|16652.1|16772.1|16652.1|16770.45|16650.45|10
1642651670000|2022-01-20 04:07:50|16773.12|16653.12|16772.68|16652.68|16773.12|16653.12|16772.58|16652.58|9
1642651680000|2022-01-20 04:08:00|16773.24|16653.24|16775.42|16655.42|16775.42|16655.42|16773.24|16653.24|9
1642651690000|2022-01-20 04:08:10|16775.58|16655.58|16777.52|16657.52|16777.52|16657.52|16775.58|16655.58|10
1642651700000|2022-01-20 04:08:20|16777.29|16657.29|16778.32|16658.32|16778.32|16658.32|16777.29|16657.29|8
1642651710000|2022-01-20 04:08:30|16778.36|16658.36|16776.58|16656.58|16778.36|16658.36|16776.58|16656.58|10
1642651720000|2022-01-20 04:08:40|16776.32|16656.32|16769.92|16649.92|16776.32|16656.32|16769.92|16649.92|10
1642651730000|2022-01-20 04:08:50|16770.12|16650.12|16767.53|16647.53|16770.12|16650.12|16767.53|16647.53|10
1642651740000|2022-01-20 04:09:00|16767.39|16647.39|16768.38|16648.38|16768.66|16648.66|16767.39|16647.39|10
1642651750000|2022-01-20 04:09:10|16768.53|16648.53|16768.96|16648.96|16768.99|16648.99|16767.44|16647.44|10
1642651760000|2022-01-20 04:09:20|16769.38|16649.38|16769.62|16649.62|16769.81|16649.81|16769.38|16649.38|7
1642651770000|2022-01-20 04:09:30|16770.26|16650.26|16770.78|16650.78|16770.78|16650.78|16770.01|16650.01|10
1642651780000|2022-01-20 04:09:40|16770.77|16650.77|16770.12|16650.12|16771.37|16651.37|16770.12|16650.12|9
1642651790000|2022-01-20 04:09:50|16770.15|16650.15|16768.31|16648.31|16770.15|16650.15|16768.26|16648.26|10
1642651800000|2022-01-20 04:10:00|16767.73|16647.73|16767.13|16647.13|16767.79|16647.79|16767.05|16647.05|8
1642651810000|2022-01-20 04:10:10|16767.62|16647.62|16763.35|16643.35|16767.62|16647.62|16763.35|16643.35|10
1642651820000|2022-01-20 04:10:20|16762.85|16642.85|16758.46|16638.46|16762.85|16642.85|16758.46|16638.46|10
1642651830000|2022-01-20 04:10:30|16758.6|16638.6|16760.32|16640.32|16760.4|16640.4|16758.6|16638.6|10
1642651840000|2022-01-20 04:10:40|16759.96|16639.96|16760.56|16640.56|16760.65|16640.65|16759.44|16639.44|10
1642651850000|2022-01-20 04:10:50|16759.81|16639.81|16759.59|16639.59|16759.95|16639.95|16759.59|16639.59|10
1642651860000|2022-01-20 04:11:00|16759.6|16639.6|16760.31|16640.31|16760.4|16640.4|16759.6|16639.6|10
1642651870000|2022-01-20 04:11:10|16760.25|16640.25|16756.53|16636.53|16760.45|16640.45|16756.53|16636.53|10
1642651880000|2022-01-20 04:11:20|16756.54|16636.54|16756.32|16636.32|16756.89|16636.89|16755.9|16635.9|9
1642651890000|2022-01-20 04:11:30|16756.73|16636.73|16757.07|16637.07|16757.09|16637.09|16756.73|16636.73|10
1642651900000|2022-01-20 04:11:40|16757.06|16637.06|16754.83|16634.83|16757.31|16637.31|16754.83|16634.83|10
1642651910000|2022-01-20 04:11:50|16754.75|16634.75|16755.13|16635.13|16755.2|16635.2|16754.46|16634.46|9
1642651920000|2022-01-20 04:12:00|16755.35|16635.35|16754.81|16634.81|16755.35|16635.35|16754.54|16634.54|7
1642651930000|2022-01-20 04:12:10|16754.64|16634.64|16752.18|16632.18|16754.64|16634.64|16752.16|16632.16|10
1642651940000|2022-01-20 04:12:20|16752.47|16632.47|16751.87|16631.87|16752.78|16632.78|16751.82|16631.82|9
1642651950000|2022-01-20 04:12:30|16751.92|16631.92|16750.22|16630.22|16751.92|16631.92|16750.21|16630.21|10
1642651960000|2022-01-20 04:12:40|16749.95|16629.95|16748.31|16628.31|16750.53|16630.53|16748.31|16628.31|10
1642651970000|2022-01-20 04:12:50|16748.22|16628.22|16746.23|16626.23|16748.22|16628.22|16745.82|16625.82|10
1642651980000|2022-01-20 04:13:00|16746.27|16626.27|16746.66|16626.66|16746.97|16626.97|16746.13|16626.13|10
1642651990000|2022-01-20 04:13:10|16745.87|16625.87|16747.7|16627.7|16747.8|16627.8|16745.87|16625.87|10
1642652000000|2022-01-20 04:13:20|16747.79|16627.79|16746.29|16626.29|16748.03|16628.03|16746.29|16626.29|7
1642652010000|2022-01-20 04:13:30|16745.94|16625.94|16746|16626|16746.02|16626.02|16745.21|16625.21|10
1642652020000|2022-01-20 04:13:40|16744.73|16624.73|16744.64|16624.64|16744.96|16624.96|16744.5|16624.5|9
1642652030000|2022-01-20 04:13:50|16745.06|16625.06|16745.36|16625.36|16745.56|16625.56|16745.01|16625.01|9
1642652040000|2022-01-20 04:14:00|16745.38|16625.38|16746.65|16626.65|16746.87|16626.87|16744.91|16624.91|10
1642652050000|2022-01-20 04:14:10|16746.44|16626.44|16744.7|16624.7|16746.44|16626.44|16744.7|16624.7|10
1642652060000|2022-01-20 04:14:20|16744.56|16624.56|16744.68|16624.68|16744.78|16624.78|16743.98|16623.98|8
1642652070000|2022-01-20 04:14:30|16744.57|16624.57|16744.52|16624.52|16744.65|16624.65|16744.27|16624.27|7
1642652080000|2022-01-20 04:14:40|16744.56|16624.56|16744.86|16624.86|16744.86|16624.86|16744.05|16624.05|9
1642652090000|2022-01-20 04:14:50|16744.97|16624.97|16745.16|16625.16|16745.16|16625.16|16744.97|16624.97|6
1642652100000|2022-01-20 04:15:00|16744.88|16624.88|16745.04|16625.04|16745.04|16625.04|16744.57|16624.57|10
1642652110000|2022-01-20 04:15:10|16745.1|16625.1|16743.49|16623.49|16745.1|16625.1|16743.49|16623.49|10
1642652120000|2022-01-20 04:15:20|16743.23|16623.23|16740.45|16620.45|16743.46|16623.46|16740.45|16620.45|8
1642652130000|2022-01-20 04:15:30|16740.43|16620.43|16735.68|16615.68|16740.43|16620.43|16735.68|16615.68|10
1642652140000|2022-01-20 04:15:40|16735.54|16615.54|16736.3|16616.3|16736.33|16616.33|16735.4|16615.4|10
1642652150000|2022-01-20 04:15:50|16736.29|16616.29|16737.95|16617.95|16738.1|16618.1|16736.29|16616.29|9
1642652160000|2022-01-20 04:16:00|16738.04|16618.04|16736.75|16616.75|16738.24|16618.24|16736.75|16616.75|10
1642652170000|2022-01-20 04:16:10|16736.8|16616.8|16735.63|16615.63|16737.01|16617.01|16735.63|16615.63|10
1642652180000|2022-01-20 04:16:20|16735.69|16615.69|16735.64|16615.64|16736.45|16616.45|16735.64|16615.64|10
1642652190000|2022-01-20 04:16:30|16735.56|16615.56|16733.62|16613.62|16735.57|16615.57|16733.62|16613.62|10
1642652200000|2022-01-20 04:16:40|16734.44|16614.44|16734.72|16614.72|16734.72|16614.72|16734.42|16614.42|10
1642652210000|2022-01-20 04:16:50|16734.8|16614.8|16734.92|16614.92|16735.42|16615.42|16734.57|16614.57|9
1642652220000|2022-01-20 04:17:00|16735.03|16615.03|16736.34|16616.34|16736.34|16616.34|16735.03|16615.03|7
1642652230000|2022-01-20 04:17:10|16736.39|16616.39|16737.8|16617.8|16737.91|16617.91|16736.39|16616.39|10
1642652240000|2022-01-20 04:17:20|16737.86|16617.86|16738.89|16618.89|16739.09|16619.09|16737.86|16617.86|10
1642652250000|2022-01-20 04:17:30|16739.01|16619.01|16739.93|16619.93|16739.97|16619.97|16738.93|16618.93|9
1642652260000|2022-01-20 04:17:40|16739.16|16619.16|16738.59|16618.59|16739.59|16619.59|16738.59|16618.59|8
1642652270000|2022-01-20 04:17:50|16738.48|16618.48|16738.17|16618.17|16738.48|16618.48|16738.15|16618.15|8
1642652280000|2022-01-20 04:18:00|16738.03|16618.03|16738.17|16618.17|16738.17|16618.17|16737.53|16617.53|9
1642652290000|2022-01-20 04:18:10|16737.98|16617.98|16737.91|16617.91|16738.28|16618.28|16737.86|16617.86|9
1642652300000|2022-01-20 04:18:20|16737.5|16617.5|16738.37|16618.37|16738.37|16618.37|16737.5|16617.5|9
1642652310000|2022-01-20 04:18:30|16738.53|16618.53|16738.32|16618.32|16738.53|16618.53|16738.18|16618.18|10
1642652320000|2022-01-20 04:18:40|16738.46|16618.46|16739.49|16619.49|16739.49|16619.49|16738.07|16618.07|8
1642652330000|2022-01-20 04:18:50|16739.56|16619.56|16740.2|16620.2|16740.2|16620.2|16739.55|16619.55|10
1642652340000|2022-01-20 04:19:00|16740.17|16620.17|16739.71|16619.71|16740.37|16620.37|16739.56|16619.56|8
1642652350000|2022-01-20 04:19:10|16739.87|16619.87|16740.03|16620.03|16740.05|16620.05|16739.38|16619.38|10
1642652360000|2022-01-20 04:19:20|16740.43|16620.43|16739.03|16619.03|16740.43|16620.43|16739.03|16619.03|10
1642652370000|2022-01-20 04:19:30|16738.82|16618.82|16737.6|16617.6|16738.82|16618.82|16737.6|16617.6|10
1642652380000|2022-01-20 04:19:40|16736.71|16616.71|16735.88|16615.88|16736.71|16616.71|16735.74|16615.74|10
1642652390000|2022-01-20 04:19:50|16736.08|16616.08|16736.14|16616.14|16736.77|16616.77|16735.9|16615.9|10
1642652400000|2022-01-20 04:20:00|16736.06|16616.06|16735.73|16615.73|16736.08|16616.08|16735.62|16615.62|9
1642652410000|2022-01-20 04:20:10|16735.67|16615.67|16734.71|16614.71|16736.19|16616.19|16734.69|16614.69|9
1642652420000|2022-01-20 04:20:20|16734.31|16614.31|16734.18|16614.18|16734.31|16614.31|16733.76|16613.76|8
1642652430000|2022-01-20 04:20:30|16733.63|16613.63|16733.77|16613.77|16733.77|16613.77|16733.36|16613.36|8
1642652440000|2022-01-20 04:20:40|16733.71|16613.71|16735.8|16615.8|16735.8|16615.8|16733.71|16613.71|10
1642652450000|2022-01-20 04:20:50|16736.38|16616.38|16739.31|16619.31|16739.37|16619.37|16736.38|16616.38|10
1642652460000|2022-01-20 04:21:00|16739.22|16619.22|16740.4|16620.4|16740.4|16620.4|16739|16619|8
1642652470000|2022-01-20 04:21:10|16740.81|16620.81|16740.55|16620.55|16740.99|16620.99|16740.55|16620.55|9
1642652480000|2022-01-20 04:21:20|16740.42|16620.42|16740.55|16620.55|16740.69|16620.69|16740.42|16620.42|10
1642652490000|2022-01-20 04:21:30|16740.65|16620.65|16741.04|16621.04|16741.18|16621.18|16740.61|16620.61|9
1642652500000|2022-01-20 04:21:40|16740.56|16620.56|16739.71|16619.71|16740.65|16620.65|16739.71|16619.71|7
1642652510000|2022-01-20 04:21:50|16739.5|16619.5|16740.33|16620.33|16740.33|16620.33|16739.5|16619.5|9
1642652520000|2022-01-20 04:22:00|16740.41|16620.41|16741.87|16621.87|16741.87|16621.87|16740.41|16620.41|9
1642652530000|2022-01-20 04:22:10|16741.86|16621.86|16741.42|16621.42|16741.99|16621.99|16741.42|16621.42|7
1642652540000|2022-01-20 04:22:20|16741.47|16621.47|16742.37|16622.37|16742.37|16622.37|16741.47|16621.47|9
1642652550000|2022-01-20 04:22:30|16742.65|16622.65|16744.76|16624.76|16744.76|16624.76|16742.65|16622.65|10
1642652560000|2022-01-20 04:22:40|16744.92|16624.92|16743.63|16623.63|16744.92|16624.92|16743.63|16623.63|9
1642652570000|2022-01-20 04:22:50|16743.71|16623.71|16743.65|16623.65|16744.04|16624.04|16743.32|16623.32|10
1642652580000|2022-01-20 04:23:00|16744.09|16624.09|16744.17|16624.17|16744.17|16624.17|16744.06|16624.06|5
1642652590000|2022-01-20 04:23:10|16744.25|16624.25|16743.97|16623.97|16744.27|16624.27|16743.97|16623.97|9
1642652600000|2022-01-20 04:23:20|16743.74|16623.74|16743.98|16623.98|16744.29|16624.29|16743.74|16623.74|9
1642652610000|2022-01-20 04:23:30|16743.8|16623.8|16742.22|16622.22|16743.8|16623.8|16742.22|16622.22|9
1642652620000|2022-01-20 04:23:40|16741.94|16621.94|16741.8|16621.8|16742.42|16622.42|16741.43|16621.43|10
1642652630000|2022-01-20 04:23:50|16741.75|16621.75|16741.67|16621.67|16742.06|16622.06|16741.39|16621.39|10
1642652640000|2022-01-20 04:24:00|16741.26|16621.26|16741.42|16621.42|16741.42|16621.42|16741.07|16621.07|9
1642652650000|2022-01-20 04:24:10|16741.52|16621.52|16742.07|16622.07|16742.07|16622.07|16741.52|16621.52|9
1642652660000|2022-01-20 04:24:20|16742.05|16622.05|16741.61|16621.61|16742.33|16622.33|16741.61|16621.61|8
1642652670000|2022-01-20 04:24:30|16741.52|16621.52|16740.78|16620.78|16741.52|16621.52|16740.78|16620.78|8
1642652680000|2022-01-20 04:24:40|16741.03|16621.03|16741.22|16621.22|16741.25|16621.25|16740.9|16620.9|10
1642652690000|2022-01-20 04:24:50|16741.21|16621.21|16740.39|16620.39|16741.21|16621.21|16740.39|16620.39|9
1642652700000|2022-01-20 04:25:00|16740.29|16620.29|16740.96|16620.96|16740.96|16620.96|16740.06|16620.06|7
1642652710000|2022-01-20 04:25:10|16741.01|16621.01|16741.58|16621.58|16741.7|16621.7|16741.01|16621.01|7
1642652720000|2022-01-20 04:25:20|16741.73|16621.73|16743.12|16623.12|16743.12|16623.12|16741.21|16621.21|9
1642652730000|2022-01-20 04:25:30|16743.34|16623.34|16743.31|16623.31|16743.43|16623.43|16743.23|16623.23|7
1642652740000|2022-01-20 04:25:40|16743.61|16623.61|16744.52|16624.52|16744.6|16624.6|16743.61|16623.61|9
1642652750000|2022-01-20 04:25:50|16744.4|16624.4|16744.34|16624.34|16744.4|16624.4|16744.32|16624.32|3
1642652760000|2022-01-20 04:26:00|16744.32|16624.32|16744.18|16624.18|16744.32|16624.32|16744|16624|8
1642652770000|2022-01-20 04:26:10|16744.3|16624.3|16744.62|16624.62|16744.83|16624.83|16744.3|16624.3|7
1642652780000|2022-01-20 04:26:20|16744.81|16624.81|16742.94|16622.94|16744.86|16624.86|16742.94|16622.94|9
1642652790000|2022-01-20 04:26:30|16742.75|16622.75|16740.93|16620.93|16742.75|16622.75|16740.93|16620.93|9
1642652800000|2022-01-20 04:26:40|16740.69|16620.69|16741.52|16621.52|16741.52|16621.52|16740.29|16620.29|10
1642652810000|2022-01-20 04:26:50|16742.01|16622.01|16742.34|16622.34|16742.59|16622.59|16742.01|16622.01|8
1642652820000|2022-01-20 04:27:00|16742.44|16622.44|16742.76|16622.76|16742.98|16622.98|16742.29|16622.29|10
1642652830000|2022-01-20 04:27:10|16742.77|16622.77|16749.06|16629.06|16749.06|16629.06|16742.77|16622.77|10
1642652840000|2022-01-20 04:27:20|16749.73|16629.73|16749.97|16629.97|16750.16|16630.16|16749.71|16629.71|10
1642652850000|2022-01-20 04:27:30|16750.67|16630.67|16749.3|16629.3|16750.86|16630.86|16749.3|16629.3|10
1642652860000|2022-01-20 04:27:40|16749.61|16629.61|16751.98|16631.98|16751.98|16631.98|16749.61|16629.61|10
1642652870000|2022-01-20 04:27:50|16753.06|16633.06|16755.18|16635.18|16755.2|16635.2|16753.06|16633.06|10
1642652880000|2022-01-20 04:28:00|16755.01|16635.01|16755.56|16635.56|16755.65|16635.65|16755.01|16635.01|8
1642652890000|2022-01-20 04:28:10|16755.64|16635.64|16757.3|16637.3|16757.3|16637.3|16755.64|16635.64|9
1642652900000|2022-01-20 04:28:20|16757|16637|16757.01|16637.01|16757.07|16637.07|16756.9|16636.9|8
1642652910000|2022-01-20 04:28:30|16757.21|16637.21|16755.4|16635.4|16757.21|16637.21|16755.4|16635.4|9
1642652920000|2022-01-20 04:28:40|16755.16|16635.16|16754.28|16634.28|16755.16|16635.16|16753.92|16633.92|9
1642652930000|2022-01-20 04:28:50|16753.8|16633.8|16751.89|16631.89|16754.02|16634.02|16751.89|16631.89|9
1642652940000|2022-01-20 04:29:00|16751.57|16631.57|16750.04|16630.04|16751.57|16631.57|16750.04|16630.04|9
1642652950000|2022-01-20 04:29:10|16749.9|16629.9|16748.29|16628.29|16749.9|16629.9|16748.29|16628.29|10
1642652960000|2022-01-20 04:29:20|16748.41|16628.41|16745.8|16625.8|16748.41|16628.41|16745.8|16625.8|10
1642652970000|2022-01-20 04:29:30|16745.6|16625.6|16745.76|16625.76|16745.76|16625.76|16744.41|16624.41|9
1642652980000|2022-01-20 04:29:40|16745.69|16625.69|16745.7|16625.7|16746.17|16626.17|16745.51|16625.51|8
1642652990000|2022-01-20 04:29:50|16745.57|16625.57|16745.11|16625.11|16745.69|16625.69|16745.06|16625.06|9
1642653000000|2022-01-20 04:30:00|16745.28|16625.28|16744.95|16624.95|16745.58|16625.58|16744.44|16624.44|10
1642653010000|2022-01-20 04:30:10|16744.89|16624.89|16744.97|16624.97|16745.41|16625.41|16744.89|16624.89|10
1642653020000|2022-01-20 04:30:20|16745.02|16625.02|16745.17|16625.17|16745.18|16625.18|16744.71|16624.71|10
1642653030000|2022-01-20 04:30:30|16745.13|16625.13|16744.46|16624.46|16745.18|16625.18|16744.46|16624.46|6
1642653040000|2022-01-20 04:30:40|16744.49|16624.49|16744.34|16624.34|16744.77|16624.77|16744.34|16624.34|10
1642653050000|2022-01-20 04:30:50|16744.33|16624.33|16744.36|16624.36|16744.94|16624.94|16744.03|16624.03|10
1642653060000|2022-01-20 04:31:00|16744.5|16624.5|16745.42|16625.42|16745.68|16625.68|16744.5|16624.5|9
1642653070000|2022-01-20 04:31:10|16745.44|16625.44|16744.79|16624.79|16745.48|16625.48|16744.79|16624.79|10
1642653080000|2022-01-20 04:31:20|16744.09|16624.09|16743.5|16623.5|16744.09|16624.09|16743.48|16623.48|9
1642653090000|2022-01-20 04:31:30|16743.64|16623.64|16743.36|16623.36|16743.64|16623.64|16742.99|16622.99|9
1642653100000|2022-01-20 04:31:40|16742.96|16622.96|16742.75|16622.75|16743.13|16623.13|16742.57|16622.57|9
1642653110000|2022-01-20 04:31:50|16743.01|16623.01|16741.59|16621.59|16743.87|16623.87|16741.59|16621.59|9
1642653120000|2022-01-20 04:32:00|16740.96|16620.96|16742.37|16622.37|16742.45|16622.45|16740.96|16620.96|10
1642653130000|2022-01-20 04:32:10|16742.41|16622.41|16742.09|16622.09|16742.41|16622.41|16741.63|16621.63|10
1642653140000|2022-01-20 04:32:20|16742.01|16622.01|16739.12|16619.12|16742.01|16622.01|16739.12|16619.12|10
1642653150000|2022-01-20 04:32:30|16739.13|16619.13|16738.44|16618.44|16739.13|16619.13|16738.41|16618.41|10
1642653160000|2022-01-20 04:32:40|16738.51|16618.51|16738.65|16618.65|16738.8|16618.8|16738.48|16618.48|10
1642653170000|2022-01-20 04:32:50|16738.67|16618.67|16739.79|16619.79|16739.79|16619.79|16738.63|16618.63|7
1642653180000|2022-01-20 04:33:00|16739.45|16619.45|16741.46|16621.46|16741.46|16621.46|16739.35|16619.35|10
1642653190000|2022-01-20 04:33:10|16741.98|16621.98|16746.81|16626.81|16746.81|16626.81|16741.98|16621.98|9
1642653200000|2022-01-20 04:33:20|16747.49|16627.49|16748.41|16628.41|16748.41|16628.41|16746.96|16626.96|10
1642653210000|2022-01-20 04:33:30|16748.1|16628.1|16748.9|16628.9|16748.9|16628.9|16748.1|16628.1|8
1642653220000|2022-01-20 04:33:40|16748.82|16628.82|16748.28|16628.28|16748.82|16628.82|16748.24|16628.24|8
1642653230000|2022-01-20 04:33:50|16748.24|16628.24|16748.92|16628.92|16748.92|16628.92|16748.12|16628.12|9
1642653240000|2022-01-20 04:34:00|16748.72|16628.72|16748.77|16628.77|16749.13|16629.13|16748.72|16628.72|9
1642653250000|2022-01-20 04:34:10|16748.8|16628.8|16752.71|16632.71|16752.77|16632.77|16748.8|16628.8|9
1642653260000|2022-01-20 04:34:20|16752.69|16632.69|16756.69|16636.69|16756.69|16636.69|16752.69|16632.69|9
1642653270000|2022-01-20 04:34:30|16756.51|16636.51|16757.6|16637.6|16757.6|16637.6|16756.41|16636.41|10
1642653280000|2022-01-20 04:34:40|16757.5|16637.5|16759.21|16639.21|16759.44|16639.44|16757.5|16637.5|9
1642653290000|2022-01-20 04:34:50|16759.23|16639.23|16760.61|16640.61|16760.65|16640.65|16759.23|16639.23|10
1642653300000|2022-01-20 04:35:00|16760.63|16640.63|16759.29|16639.29|16760.63|16640.63|16759.29|16639.29|8
1642653310000|2022-01-20 04:35:10|16759.25|16639.25|16759.88|16639.88|16759.88|16639.88|16759.11|16639.11|10
1642653320000|2022-01-20 04:35:20|16760.02|16640.02|16760.18|16640.18|16760.32|16640.32|16759.69|16639.69|10
1642653330000|2022-01-20 04:35:30|16760.2|16640.2|16760.82|16640.82|16760.94|16640.94|16760.2|16640.2|10
1642653340000|2022-01-20 04:35:40|16760.58|16640.58|16760.3|16640.3|16760.8|16640.8|16760.29|16640.29|9
1642653350000|2022-01-20 04:35:50|16760.03|16640.03|16760.55|16640.55|16760.61|16640.61|16760.03|16640.03|7
1642653360000|2022-01-20 04:36:00|16761.05|16641.05|16761.26|16641.26|16761.26|16641.26|16761.05|16641.05|9
1642653370000|2022-01-20 04:36:10|16761.16|16641.16|16761.63|16641.63|16762.05|16642.05|16761.16|16641.16|10
1642653380000|2022-01-20 04:36:20|16761.4|16641.4|16760.93|16640.93|16761.96|16641.96|16760.93|16640.93|10
1642653390000|2022-01-20 04:36:30|16761.27|16641.27|16762.45|16642.45|16762.45|16642.45|16761.2|16641.2|10
1642653400000|2022-01-20 04:36:40|16762.82|16642.82|16762.68|16642.68|16763.29|16643.29|16762.45|16642.45|10
1642653410000|2022-01-20 04:36:50|16762.93|16642.93|16762.9|16642.9|16763.08|16643.08|16762.66|16642.66|7
1642653420000|2022-01-20 04:37:00|16762.32|16642.32|16762.19|16642.19|16762.49|16642.49|16761.51|16641.51|10
1642653430000|2022-01-20 04:37:10|16762.11|16642.11|16762.61|16642.61|16762.81|16642.81|16762.11|16642.11|10
1642653440000|2022-01-20 04:37:20|16762.78|16642.78|16768.97|16648.97|16768.97|16648.97|16762.78|16642.78|10
1642653450000|2022-01-20 04:37:30|16768.99|16648.99|16768.48|16648.48|16769.24|16649.24|16768.44|16648.44|10
1642653460000|2022-01-20 04:37:40|16768.5|16648.5|16768.49|16648.49|16768.5|16648.5|16768.15|16648.15|8
1642653470000|2022-01-20 04:37:50|16768.42|16648.42|16769.54|16649.54|16769.54|16649.54|16768.4|16648.4|10
1642653480000|2022-01-20 04:38:00|16768.97|16648.97|16772.73|16652.73|16772.73|16652.73|16768.97|16648.97|10
1642653490000|2022-01-20 04:38:10|16773.22|16653.22|16774.6|16654.6|16774.66|16654.66|16773.22|16653.22|10
1642653500000|2022-01-20 04:38:20|16774.57|16654.57|16775.25|16655.25|16775.9|16655.9|16774.57|16654.57|9
1642653510000|2022-01-20 04:38:30|16775.3|16655.3|16777.07|16657.07|16777.07|16657.07|16775.16|16655.16|9
1642653520000|2022-01-20 04:38:40|16777.17|16657.17|16776.36|16656.36|16777.35|16657.35|16776.36|16656.36|9
1642653530000|2022-01-20 04:38:50|16776.42|16656.42|16781.14|16661.14|16781.14|16661.14|16776.42|16656.42|10
1642653540000|2022-01-20 04:39:00|16782.2|16662.2|16784.75|16664.75|16784.75|16664.75|16782.2|16662.2|10
1642653550000|2022-01-20 04:39:10|16785.02|16665.02|16786.58|16666.58|16786.61|16666.61|16785.02|16665.02|9
1642653560000|2022-01-20 04:39:20|16786.64|16666.64|16787.95|16667.95|16787.95|16667.95|16786.64|16666.64|8
1642653570000|2022-01-20 04:39:30|16787.94|16667.94|16787.52|16667.52|16787.94|16667.94|16787.26|16667.26|10
1642653580000|2022-01-20 04:39:40|16788.86|16668.86|16788.99|16668.99|16789.09|16669.09|16788.32|16668.32|8
1642653590000|2022-01-20 04:39:50|16788.92|16668.92|16786.94|16666.94|16788.92|16668.92|16786.94|16666.94|8
1642653600000|2022-01-20 04:40:00|16787.2|16667.2|16786.67|16666.67|16787.2|16667.2|16786.57|16666.57|9
1642653610000|2022-01-20 04:40:10|16786.48|16666.48|16787.1|16667.1|16787.1|16667.1|16786.48|16666.48|8
1642653620000|2022-01-20 04:40:20|16787.29|16667.29|16786.58|16666.58|16787.54|16667.54|16786.58|16666.58|9
1642653630000|2022-01-20 04:40:30|16787.34|16667.34|16786.02|16666.02|16787.34|16667.34|16786.02|16666.02|9
1642653640000|2022-01-20 04:40:40|16785.9|16665.9|16785.64|16665.64|16786.1|16666.1|16785.64|16665.64|9
1642653650000|2022-01-20 04:40:50|16785.67|16665.67|16782.32|16662.32|16785.96|16665.96|16782.13|16662.13|10
1642653660000|2022-01-20 04:41:00|16782.24|16662.24|16781.98|16661.98|16782.79|16662.79|16781.85|16661.85|10
1642653670000|2022-01-20 04:41:10|16781.92|16661.92|16779.9|16659.9|16781.92|16661.92|16779.84|16659.84|10
1642653680000|2022-01-20 04:41:20|16780.17|16660.17|16779.22|16659.22|16780.82|16660.82|16779.22|16659.22|10
1642653690000|2022-01-20 04:41:30|16779.93|16659.93|16778.82|16658.82|16780.24|16660.24|16778.81|16658.81|10
1642653700000|2022-01-20 04:41:40|16778.74|16658.74|16777.69|16657.69|16778.74|16658.74|16777.69|16657.69|10
1642653710000|2022-01-20 04:41:50|16777.64|16657.64|16773.62|16653.62|16777.64|16657.64|16772.68|16652.68|10
1642653720000|2022-01-20 04:42:00|16773.72|16653.72|16770.92|16650.92|16774.11|16654.11|16770.85|16650.85|10
1642653730000|2022-01-20 04:42:10|16771.15|16651.15|16771.29|16651.29|16771.38|16651.38|16770.03|16650.03|9
1642653740000|2022-01-20 04:42:20|16771.69|16651.69|16770.87|16650.87|16771.74|16651.74|16770.87|16650.87|8
1642653750000|2022-01-20 04:42:30|16771|16651|16768.85|16648.85|16771|16651|16768.83|16648.83|7
1642653760000|2022-01-20 04:42:40|16768.68|16648.68|16768.57|16648.57|16768.77|16648.77|16768.42|16648.42|10
1642653770000|2022-01-20 04:42:50|16768.64|16648.64|16767.95|16647.95|16768.82|16648.82|16767.95|16647.95|10
1642653780000|2022-01-20 04:43:00|16767.87|16647.87|16769.86|16649.86|16769.86|16649.86|16767.87|16647.87|10
1642653790000|2022-01-20 04:43:10|16769.73|16649.73|16772.47|16652.47|16772.47|16652.47|16769.73|16649.73|10
1642653800000|2022-01-20 04:43:20|16772.22|16652.22|16771.62|16651.62|16772.79|16652.79|16771.62|16651.62|10
1642653810000|2022-01-20 04:43:30|16771.46|16651.46|16769.9|16649.9|16771.46|16651.46|16769.9|16649.9|10
1642653820000|2022-01-20 04:43:40|16769.78|16649.78|16769.44|16649.44|16770.08|16650.08|16769.44|16649.44|9
1642653830000|2022-01-20 04:43:50|16769.49|16649.49|16768.39|16648.39|16769.5|16649.5|16768.39|16648.39|10
1642653840000|2022-01-20 04:44:00|16768.17|16648.17|16767.82|16647.82|16768.61|16648.61|16767.62|16647.62|9
1642653850000|2022-01-20 04:44:10|16767.76|16647.76|16766.99|16646.99|16768.09|16648.09|16766.99|16646.99|9
1642653860000|2022-01-20 04:44:20|16767.07|16647.07|16766.95|16646.95|16767.37|16647.37|16766.93|16646.93|10
1642653870000|2022-01-20 04:44:30|16766.87|16646.87|16767.07|16647.07|16767.07|16647.07|16766.75|16646.75|10
1642653880000|2022-01-20 04:44:40|16767.11|16647.11|16767.75|16647.75|16768.12|16648.12|16767.11|16647.11|8
1642653890000|2022-01-20 04:44:50|16766.17|16646.17|16764.28|16644.28|16766.24|16646.24|16763.62|16643.62|10
1642653900000|2022-01-20 04:45:00|16764.38|16644.38|16764.2|16644.2|16764.79|16644.79|16763.82|16643.82|10
1642653910000|2022-01-20 04:45:10|16764.32|16644.32|16765.41|16645.41|16766.46|16646.46|16764.32|16644.32|10
1642653920000|2022-01-20 04:45:20|16764.82|16644.82|16762.83|16642.83|16764.99|16644.99|16762.83|16642.83|10
1642653930000|2022-01-20 04:45:30|16762.98|16642.98|16763|16643|16763.01|16643.01|16762.69|16642.69|9
1642653940000|2022-01-20 04:45:40|16762.96|16642.96|16761.24|16641.24|16762.96|16642.96|16761.04|16641.04|10
1642653950000|2022-01-20 04:45:50|16761.03|16641.03|16760.93|16640.93|16761.28|16641.28|16760.93|16640.93|9
1642653960000|2022-01-20 04:46:00|16760.88|16640.88|16760.41|16640.41|16761.01|16641.01|16760.22|16640.22|7
1642653970000|2022-01-20 04:46:10|16760.43|16640.43|16760.88|16640.88|16760.89|16640.89|16760.34|16640.34|7
1642653980000|2022-01-20 04:46:20|16761.53|16641.53|16761.73|16641.73|16761.87|16641.87|16761.26|16641.26|10
1642653990000|2022-01-20 04:46:30|16761.67|16641.67|16761.45|16641.45|16761.95|16641.95|16760.94|16640.94|10
1642654000000|2022-01-20 04:46:40|16761.32|16641.32|16759.68|16639.68|16761.32|16641.32|16759.68|16639.68|9
1642654010000|2022-01-20 04:46:50|16759.23|16639.23|16759.01|16639.01|16759.31|16639.31|16758.64|16638.64|10
1642654020000|2022-01-20 04:47:00|16759.12|16639.12|16758.16|16638.16|16759.22|16639.22|16757.89|16637.89|10
1642654030000|2022-01-20 04:47:10|16758.01|16638.01|16757.82|16637.82|16758.01|16638.01|16757.82|16637.82|7
1642654040000|2022-01-20 04:47:20|16757.85|16637.85|16757.84|16637.84|16758.09|16638.09|16757.8|16637.8|9
1642654050000|2022-01-20 04:47:30|16757.86|16637.86|16757.83|16637.83|16758.35|16638.35|16757.83|16637.83|8
1642654060000|2022-01-20 04:47:40|16758.13|16638.13|16759.49|16639.49|16759.62|16639.62|16757.83|16637.83|10
1642654070000|2022-01-20 04:47:50|16759.19|16639.19|16760.62|16640.62|16760.62|16640.62|16759.19|16639.19|9
1642654080000|2022-01-20 04:48:00|16760.53|16640.53|16759.6|16639.6|16760.53|16640.53|16759.6|16639.6|8
1642654090000|2022-01-20 04:48:10|16759.58|16639.58|16760.45|16640.45|16760.77|16640.77|16759.58|16639.58|9
1642654100000|2022-01-20 04:48:20|16760.77|16640.77|16757.84|16637.84|16760.77|16640.77|16757.84|16637.84|9
1642654110000|2022-01-20 04:48:30|16757.49|16637.49|16756.51|16636.51|16757.49|16637.49|16755.95|16635.95|9
1642654120000|2022-01-20 04:48:40|16757.23|16637.23|16758.47|16638.47|16758.47|16638.47|16757.23|16637.23|10
1642654130000|2022-01-20 04:48:50|16757.72|16637.72|16758.18|16638.18|16758.4|16638.4|16757.35|16637.35|8
1642654140000|2022-01-20 04:49:00|16758.24|16638.24|16757.3|16637.3|16758.24|16638.24|16757.26|16637.26|8
1642654150000|2022-01-20 04:49:10|16757.09|16637.09|16757.07|16637.07|16757.15|16637.15|16756.66|16636.66|9
1642654160000|2022-01-20 04:49:20|16756.98|16636.98|16757.14|16637.14|16757.14|16637.14|16756.96|16636.96|9
1642654170000|2022-01-20 04:49:30|16756.77|16636.77|16757.46|16637.46|16757.46|16637.46|16756.7|16636.7|8
1642654180000|2022-01-20 04:49:40|16757.49|16637.49|16758.23|16638.23|16758.23|16638.23|16757.49|16637.49|7
1642654190000|2022-01-20 04:49:50|16758.26|16638.26|16758.73|16638.73|16759.17|16639.17|16758.14|16638.14|10
1642654200000|2022-01-20 04:50:00|16758.8|16638.8|16759.11|16639.11|16759.27|16639.27|16758.8|16638.8|7
1642654210000|2022-01-20 04:50:10|16759.66|16639.66|16761.34|16641.34|16761.47|16641.47|16759.66|16639.66|10
1642654220000|2022-01-20 04:50:20|16761.79|16641.79|16762.82|16642.82|16762.82|16642.82|16761.79|16641.79|9
1642654230000|2022-01-20 04:50:30|16763.05|16643.05|16765.27|16645.27|16765.27|16645.27|16762.99|16642.99|10
1642654240000|2022-01-20 04:50:40|16765.81|16645.81|16768.85|16648.85|16768.85|16648.85|16765.81|16645.81|8
1642654250000|2022-01-20 04:50:50|16768.7|16648.7|16769.87|16649.87|16769.87|16649.87|16768.7|16648.7|10
1642654260000|2022-01-20 04:51:00|16769.96|16649.96|16771.19|16651.19|16771.19|16651.19|16769.96|16649.96|8
1642654270000|2022-01-20 04:51:10|16771.07|16651.07|16773.01|16653.01|16773.02|16653.02|16771.07|16651.07|8
1642654280000|2022-01-20 04:51:20|16773.11|16653.11|16773.86|16653.86|16773.91|16653.91|16773.11|16653.11|7
1642654290000|2022-01-20 04:51:30|16773.85|16653.85|16774.38|16654.38|16774.57|16654.57|16773.85|16653.85|10
1642654300000|2022-01-20 04:51:40|16774.25|16654.25|16775.53|16655.53|16775.53|16655.53|16773.85|16653.85|8
1642654310000|2022-01-20 04:51:50|16775.75|16655.75|16776.07|16656.07|16776.53|16656.53|16775.75|16655.75|10
1642654320000|2022-01-20 04:52:00|16776.66|16656.66|16778.26|16658.26|16778.26|16658.26|16776.66|16656.66|9
1642654330000|2022-01-20 04:52:10|16778.86|16658.86|16778.27|16658.27|16779.03|16659.03|16778.27|16658.27|8
1642654340000|2022-01-20 04:52:20|16778.49|16658.49|16780|16660|16780|16660|16778.09|16658.09|10
1642654350000|2022-01-20 04:52:30|16780.03|16660.03|16779.41|16659.41|16780.03|16660.03|16779.39|16659.39|9
1642654360000|2022-01-20 04:52:40|16779.73|16659.73|16781.22|16661.22|16781.22|16661.22|16779.59|16659.59|10
1642654370000|2022-01-20 04:52:50|16781.47|16661.47|16781|16661|16781.68|16661.68|16781|16661|8
1642654380000|2022-01-20 04:53:00|16780.93|16660.93|16781.31|16661.31|16781.64|16661.64|16780.93|16660.93|8
1642654390000|2022-01-20 04:53:10|16781|16661|16780.64|16660.64|16781|16661|16780.57|16660.57|8
1642654400000|2022-01-20 04:53:20|16781.22|16661.22|16780.48|16660.48|16781.22|16661.22|16780.48|16660.48|9
1642654410000|2022-01-20 04:53:30|16780.7|16660.7|16783.11|16663.11|16783.11|16663.11|16780.7|16660.7|10
1642654420000|2022-01-20 04:53:40|16782.98|16662.98|16784.4|16664.4|16784.4|16664.4|16782.98|16662.98|9
1642654430000|2022-01-20 04:53:50|16784.49|16664.49|16783.54|16663.54|16785.14|16665.14|16783.54|16663.54|9
1642654440000|2022-01-20 04:54:00|16783.65|16663.65|16784.51|16664.51|16784.6|16664.6|16783.43|16663.43|10
1642654450000|2022-01-20 04:54:10|16784.46|16664.46|16784.27|16664.27|16784.6|16664.6|16784.22|16664.22|8
1642654460000|2022-01-20 04:54:20|16784.17|16664.17|16783.23|16663.23|16784.19|16664.19|16782.84|16662.84|9
1642654470000|2022-01-20 04:54:30|16783.04|16663.04|16782.39|16662.39|16783.09|16663.09|16782.32|16662.32|9
1642654480000|2022-01-20 04:54:40|16782.28|16662.28|16780.36|16660.36|16782.33|16662.33|16780.36|16660.36|8
1642654490000|2022-01-20 04:54:50|16780.06|16660.06|16778.53|16658.53|16780.06|16660.06|16778.41|16658.41|9
1642654500000|2022-01-20 04:55:00|16778.18|16658.18|16778.92|16658.92|16778.92|16658.92|16777.76|16657.76|7
1642654510000|2022-01-20 04:55:10|16779.21|16659.21|16779.11|16659.11|16779.21|16659.21|16778.52|16658.52|8
1642654520000|2022-01-20 04:55:20|16779.01|16659.01|16777.84|16657.84|16779.01|16659.01|16777.84|16657.84|10
1642654530000|2022-01-20 04:55:30|16777.78|16657.78|16777.92|16657.92|16777.92|16657.92|16777.43|16657.43|6
1642654540000|2022-01-20 04:55:40|16777.35|16657.35|16777.29|16657.29|16777.56|16657.56|16777.04|16657.04|8
1642654550000|2022-01-20 04:55:50|16777.55|16657.55|16778.45|16658.45|16778.45|16658.45|16777.55|16657.55|9
1642654560000|2022-01-20 04:56:00|16778.15|16658.15|16777.46|16657.46|16778.15|16658.15|16776.96|16656.96|9
1642654570000|2022-01-20 04:56:10|16777.48|16657.48|16776.81|16656.81|16778.14|16658.14|16776.81|16656.81|10
1642654580000|2022-01-20 04:56:20|16776.86|16656.86|16773.85|16653.85|16776.86|16656.86|16773.85|16653.85|10
1642654590000|2022-01-20 04:56:30|16773.76|16653.76|16772.14|16652.14|16773.76|16653.76|16771.99|16651.99|8
1642654600000|2022-01-20 04:56:40|16772.19|16652.19|16772.05|16652.05|16772.37|16652.37|16772.05|16652.05|9
1642654610000|2022-01-20 04:56:50|16771.72|16651.72|16772.36|16652.36|16772.38|16652.38|16771.72|16651.72|9
1642654620000|2022-01-20 04:57:00|16772.16|16652.16|16768.1|16648.1|16772.16|16652.16|16768.1|16648.1|9
1642654630000|2022-01-20 04:57:10|16768.33|16648.33|16766.22|16646.22|16768.33|16648.33|16766.22|16646.22|10
1642654640000|2022-01-20 04:57:20|16766.33|16646.33|16764.98|16644.98|16766.87|16646.87|16764.25|16644.25|10
1642654650000|2022-01-20 04:57:30|16765.11|16645.11|16767.1|16647.1|16767.1|16647.1|16764.92|16644.92|9
1642654660000|2022-01-20 04:57:40|16767.09|16647.09|16767.34|16647.34|16767.7|16647.7|16767.09|16647.09|10
1642654670000|2022-01-20 04:57:50|16767.37|16647.37|16767.3|16647.3|16767.71|16647.71|16767.27|16647.27|10
1642654680000|2022-01-20 04:58:00|16767.14|16647.14|16768.54|16648.54|16768.72|16648.72|16767.14|16647.14|9
1642654690000|2022-01-20 04:58:10|16769.06|16649.06|16767.95|16647.95|16769.16|16649.16|16767.95|16647.95|10
1642654700000|2022-01-20 04:58:20|16767.47|16647.47|16768.33|16648.33|16768.33|16648.33|16767.16|16647.16|10
1642654710000|2022-01-20 04:58:30|16768.41|16648.41|16767.88|16647.88|16768.48|16648.48|16767.74|16647.74|9
1642654720000|2022-01-20 04:58:40|16768|16648|16766.63|16646.63|16768|16648|16766.63|16646.63|10
1642654730000|2022-01-20 04:58:50|16766.39|16646.39|16762.4|16642.4|16766.39|16646.39|16762.4|16642.4|9
1642654740000|2022-01-20 04:59:00|16762.04|16642.04|16762.03|16642.03|16762.14|16642.14|16761.65|16641.65|8
1642654750000|2022-01-20 04:59:10|16762.07|16642.07|16762|16642|16762.65|16642.65|16762|16642|10
1642654760000|2022-01-20 04:59:20|16761.74|16641.74|16761.1|16641.1|16762.19|16642.19|16761.1|16641.1|8
1642654770000|2022-01-20 04:59:30|16762.01|16642.01|16762.14|16642.14|16762.16|16642.16|16761.76|16641.76|8
1642654780000|2022-01-20 04:59:40|16762.3|16642.3|16762.68|16642.68|16762.68|16642.68|16761.5|16641.5|10
1642654790000|2022-01-20 04:59:50|16762.86|16642.86|16761.43|16641.43|16762.86|16642.86|16761.43|16641.43|10
1642654800000|2022-01-20 05:00:00|16761.29|16641.29|16759.33|16639.33|16761.63|16641.63|16759.24|16639.24|9
1642654810000|2022-01-20 05:00:10|16759.47|16639.47|16759.06|16639.06|16759.95|16639.95|16758.61|16638.61|10
1642654820000|2022-01-20 05:00:20|16759.21|16639.21|16759.92|16639.92|16759.92|16639.92|16758.93|16638.93|9
1642654830000|2022-01-20 05:00:30|16760.08|16640.08|16762.36|16642.36|16762.36|16642.36|16759.95|16639.95|10
1642654840000|2022-01-20 05:00:40|16762.31|16642.31|16761.48|16641.48|16762.31|16642.31|16761.48|16641.48|10
1642654850000|2022-01-20 05:00:50|16761.24|16641.24|16759.79|16639.79|16761.64|16641.64|16759.79|16639.79|9
1642654860000|2022-01-20 05:01:00|16759.89|16639.89|16760.07|16640.07|16760.45|16640.45|16759.79|16639.79|10
1642654870000|2022-01-20 05:01:10|16759.82|16639.82|16758.07|16638.07|16759.82|16639.82|16758.07|16638.07|10
1642654880000|2022-01-20 05:01:20|16758.04|16638.04|16763.09|16643.09|16763.09|16643.09|16758.04|16638.04|9
1642654890000|2022-01-20 05:01:30|16763.77|16643.77|16765.61|16645.61|16765.61|16645.61|16763.62|16643.62|7
1642654900000|2022-01-20 05:01:40|16765.85|16645.85|16767.04|16647.04|16767.23|16647.23|16765.85|16645.85|10
1642654910000|2022-01-20 05:01:50|16768.32|16648.32|16770.35|16650.35|16770.85|16650.85|16768.17|16648.17|9
1642654920000|2022-01-20 05:02:00|16770.31|16650.31|16769.68|16649.68|16770.57|16650.57|16769.68|16649.68|9
1642654930000|2022-01-20 05:02:10|16770.55|16650.55|16774.7|16654.7|16774.98|16654.98|16770.35|16650.35|10
1642654940000|2022-01-20 05:02:20|16774.67|16654.67|16774.8|16654.8|16775.09|16655.09|16774.51|16654.51|10
1642654950000|2022-01-20 05:02:30|16774.64|16654.64|16775.98|16655.98|16775.98|16655.98|16774.36|16654.36|10
1642654960000|2022-01-20 05:02:40|16776.6|16656.6|16777.5|16657.5|16777.5|16657.5|16776.6|16656.6|8
1642654970000|2022-01-20 05:02:50|16777.82|16657.82|16776.34|16656.34|16778.31|16658.31|16776.34|16656.34|9
1642654980000|2022-01-20 05:03:00|16776.57|16656.57|16775.39|16655.39|16776.58|16656.58|16775.39|16655.39|10
1642654990000|2022-01-20 05:03:10|16775.21|16655.21|16771.15|16651.15|16775.21|16655.21|16771.15|16651.15|10
1642655000000|2022-01-20 05:03:20|16770.49|16650.49|16769.3|16649.3|16770.49|16650.49|16768.62|16648.62|10
1642655010000|2022-01-20 05:03:30|16768.76|16648.76|16767.61|16647.61|16769|16649|16767.51|16647.51|10
1642655020000|2022-01-20 05:03:40|16767.54|16647.54|16767.42|16647.42|16767.54|16647.54|16767.11|16647.11|8
1642655030000|2022-01-20 05:03:50|16767.54|16647.54|16768.46|16648.46|16768.93|16648.93|16767.52|16647.52|8
1642655040000|2022-01-20 05:04:00|16768.5|16648.5|16770.33|16650.33|16770.33|16650.33|16768.39|16648.39|10
1642655050000|2022-01-20 05:04:10|16770.76|16650.76|16772.87|16652.87|16773.2|16653.2|16770.62|16650.62|9
1642655060000|2022-01-20 05:04:20|16773.3|16653.3|16773.87|16653.87|16773.87|16653.87|16773.11|16653.11|9
1642655070000|2022-01-20 05:04:30|16774.19|16654.19|16774.18|16654.18|16774.7|16654.7|16773.93|16653.93|10
1642655080000|2022-01-20 05:04:40|16774.02|16654.02|16770.99|16650.99|16774.02|16654.02|16770.99|16650.99|9
1642655090000|2022-01-20 05:04:50|16770.65|16650.65|16770.03|16650.03|16770.65|16650.65|16769.97|16649.97|10
1642655100000|2022-01-20 05:05:00|16769.82|16649.82|16770.04|16650.04|16770.11|16650.11|16769.82|16649.82|6
1642655110000|2022-01-20 05:05:10|16770.27|16650.27|16770.24|16650.24|16770.58|16650.58|16770.06|16650.06|9
1642655120000|2022-01-20 05:05:20|16769.94|16649.94|16768.82|16648.82|16770.08|16650.08|16768.75|16648.75|9
1642655130000|2022-01-20 05:05:30|16768.48|16648.48|16767.23|16647.23|16768.48|16648.48|16767.23|16647.23|9
1642655140000|2022-01-20 05:05:40|16766.41|16646.41|16765.52|16645.52|16766.67|16646.67|16765.31|16645.31|9
1642655150000|2022-01-20 05:05:50|16765.24|16645.24|16764.18|16644.18|16765.24|16645.24|16764.07|16644.07|9
1642655160000|2022-01-20 05:06:00|16764.25|16644.25|16763.91|16643.91|16764.25|16644.25|16763.84|16643.84|9
1642655170000|2022-01-20 05:06:10|16764.02|16644.02|16762.56|16642.56|16764.26|16644.26|16762.47|16642.47|10
1642655180000|2022-01-20 05:06:20|16762.44|16642.44|16761.67|16641.67|16762.44|16642.44|16761.67|16641.67|9
1642655190000|2022-01-20 05:06:30|16761.63|16641.63|16762.35|16642.35|16762.35|16642.35|16761.57|16641.57|9
1642655200000|2022-01-20 05:06:40|16762.16|16642.16|16763.33|16643.33|16763.33|16643.33|16761.8|16641.8|10
1642655210000|2022-01-20 05:06:50|16762.95|16642.95|16762.95|16642.95|16763.13|16643.13|16761.94|16641.94|10
1642655220000|2022-01-20 05:07:00|16762.7|16642.7|16762.61|16642.61|16762.76|16642.76|16762.25|16642.25|9
1642655230000|2022-01-20 05:07:10|16762.54|16642.54|16763.47|16643.47|16763.47|16643.47|16762.2|16642.2|10
1642655240000|2022-01-20 05:07:20|16763.61|16643.61|16763.95|16643.95|16764.83|16644.83|16763.61|16643.61|8
1642655250000|2022-01-20 05:07:30|16764.45|16644.45|16764.17|16644.17|16764.61|16644.61|16764.06|16644.06|7
1642655260000|2022-01-20 05:07:40|16764.08|16644.08|16764.01|16644.01|16764.12|16644.12|16763.06|16643.06|9
1642655270000|2022-01-20 05:07:50|16764.41|16644.41|16765|16645|16765.22|16645.22|16764.04|16644.04|10
1642655280000|2022-01-20 05:08:00|16764.65|16644.65|16766.29|16646.29|16766.29|16646.29|16764.65|16644.65|9
1642655290000|2022-01-20 05:08:10|16766.27|16646.27|16767.26|16647.26|16767.26|16647.26|16766.13|16646.13|10
1642655300000|2022-01-20 05:08:20|16767.36|16647.36|16768.35|16648.35|16768.55|16648.55|16767.36|16647.36|9
1642655310000|2022-01-20 05:08:30|16768.7|16648.7|16769.97|16649.97|16769.97|16649.97|16768.7|16648.7|8
1642655320000|2022-01-20 05:08:40|16769.87|16649.87|16771.04|16651.04|16771.04|16651.04|16769.77|16649.77|9
1642655330000|2022-01-20 05:08:50|16770.86|16650.86|16770.99|16650.99|16771.16|16651.16|16770.86|16650.86|8
1642655340000|2022-01-20 05:09:00|16770.61|16650.61|16770.81|16650.81|16770.93|16650.93|16770.43|16650.43|9
1642655350000|2022-01-20 05:09:10|16770.79|16650.79|16772.34|16652.34|16772.36|16652.36|16770.54|16650.54|10
1642655360000|2022-01-20 05:09:20|16772.12|16652.12|16773.1|16653.1|16773.1|16653.1|16772.02|16652.02|10
1642655370000|2022-01-20 05:09:30|16773.12|16653.12|16774.29|16654.29|16774.29|16654.29|16773.1|16653.1|10
1642655380000|2022-01-20 05:09:40|16774.47|16654.47|16774.98|16654.98|16775.34|16655.34|16774.47|16654.47|9
1642655390000|2022-01-20 05:09:50|16774.86|16654.86|16777.27|16657.27|16777.27|16657.27|16774.86|16654.86|10
1642655400000|2022-01-20 05:10:00|16778|16658|16782.49|16662.49|16782.52|16662.52|16778|16658|9
1642655410000|2022-01-20 05:10:10|16782.8|16662.8|16781.54|16661.54|16782.8|16662.8|16781.54|16661.54|9
1642655420000|2022-01-20 05:10:20|16781.3|16661.3|16780.67|16660.67|16781.84|16661.84|16780.67|16660.67|10
1642655430000|2022-01-20 05:10:30|16781.03|16661.03|16780.41|16660.41|16781.03|16661.03|16780.25|16660.25|9
1642655440000|2022-01-20 05:10:40|16779.16|16659.16|16777.68|16657.68|16779.29|16659.29|16777.68|16657.68|10
1642655450000|2022-01-20 05:10:50|16777.33|16657.33|16775.54|16655.54|16777.33|16657.33|16775.27|16655.27|10
1642655460000|2022-01-20 05:11:00|16775.35|16655.35|16773.44|16653.44|16775.49|16655.49|16773.13|16653.13|10
1642655470000|2022-01-20 05:11:10|16772.82|16652.82|16771.74|16651.74|16772.98|16652.98|16771.74|16651.74|10
1642655480000|2022-01-20 05:11:20|16771.77|16651.77|16772.74|16652.74|16772.74|16652.74|16771.69|16651.69|10
1642655490000|2022-01-20 05:11:30|16773.67|16653.67|16773.9|16653.9|16773.9|16653.9|16773.3|16653.3|9
1642655500000|2022-01-20 05:11:40|16773.44|16653.44|16772.05|16652.05|16773.44|16653.44|16772.05|16652.05|8
1642655510000|2022-01-20 05:11:50|16771.91|16651.91|16772.78|16652.78|16772.78|16652.78|16771.91|16651.91|10
1642655520000|2022-01-20 05:12:00|16772.79|16652.79|16774.13|16654.13|16774.13|16654.13|16772.79|16652.79|9
1642655530000|2022-01-20 05:12:10|16774.14|16654.14|16774.71|16654.71|16774.71|16654.71|16774|16654|9
1642655540000|2022-01-20 05:12:20|16774.07|16654.07|16773.42|16653.42|16774.14|16654.14|16773.42|16653.42|8
1642655550000|2022-01-20 05:12:30|16773.37|16653.37|16771.77|16651.77|16773.37|16653.37|16771.77|16651.77|8
1642655560000|2022-01-20 05:12:40|16771.3|16651.3|16770.67|16650.67|16771.36|16651.36|16770.5|16650.5|9
1642655570000|2022-01-20 05:12:50|16770.08|16650.08|16769.75|16649.75|16770.18|16650.18|16769.55|16649.55|10
1642655580000|2022-01-20 05:13:00|16769.74|16649.74|16768.96|16648.96|16769.84|16649.84|16768.95|16648.95|10
1642655590000|2022-01-20 05:13:10|16768.99|16648.99|16768.67|16648.67|16769.36|16649.36|16768.56|16648.56|10
1642655600000|2022-01-20 05:13:20|16768.69|16648.69|16769.31|16649.31|16769.52|16649.52|16768.69|16648.69|8
1642655610000|2022-01-20 05:13:30|16769.29|16649.29|16768.87|16648.87|16769.29|16649.29|16768.2|16648.2|7
1642655620000|2022-01-20 05:13:40|16768.55|16648.55|16768.97|16648.97|16769.11|16649.11|16768.55|16648.55|9
1642655630000|2022-01-20 05:13:50|16769.01|16649.01|16769.2|16649.2|16769.51|16649.51|16769.01|16649.01|8
1642655640000|2022-01-20 05:14:00|16769.81|16649.81|16769.98|16649.98|16769.98|16649.98|16769.67|16649.67|9
1642655650000|2022-01-20 05:14:10|16769.93|16649.93|16769.95|16649.95|16769.95|16649.95|16769.49|16649.49|9
1642655660000|2022-01-20 05:14:20|16770.05|16650.05|16770.13|16650.13|16770.68|16650.68|16770.02|16650.02|9
1642655670000|2022-01-20 05:14:30|16770.04|16650.04|16767.67|16647.67|16770.27|16650.27|16767.67|16647.67|9
1642655680000|2022-01-20 05:14:40|16767.52|16647.52|16767.05|16647.05|16767.64|16647.64|16767.05|16647.05|9
1642655690000|2022-01-20 05:14:50|16766.78|16646.78|16766.43|16646.43|16766.78|16646.78|16766.31|16646.31|8
1642655700000|2022-01-20 05:15:00|16766.41|16646.41|16765.51|16645.51|16766.64|16646.64|16765.51|16645.51|10
1642655710000|2022-01-20 05:15:10|16765.91|16645.91|16764.33|16644.33|16765.91|16645.91|16764.02|16644.02|9
1642655720000|2022-01-20 05:15:20|16764.38|16644.38|16769.04|16649.04|16769.04|16649.04|16764.38|16644.38|10
1642655730000|2022-01-20 05:15:30|16769.37|16649.37|16770.26|16650.26|16770.26|16650.26|16769.37|16649.37|10
1642655740000|2022-01-20 05:15:40|16770.14|16650.14|16769.29|16649.29|16770.14|16650.14|16769.29|16649.29|9
1642655750000|2022-01-20 05:15:50|16769.35|16649.35|16770.07|16650.07|16770.07|16650.07|16768.91|16648.91|7
1642655760000|2022-01-20 05:16:00|16770.15|16650.15|16771.19|16651.19|16771.19|16651.19|16770.15|16650.15|9
1642655770000|2022-01-20 05:16:10|16771.06|16651.06|16771.48|16651.48|16771.54|16651.54|16770.96|16650.96|10
1642655780000|2022-01-20 05:16:20|16771.82|16651.82|16773.42|16653.42|16773.42|16653.42|16771.82|16651.82|9
1642655790000|2022-01-20 05:16:30|16773.51|16653.51|16777.39|16657.39|16777.39|16657.39|16773.51|16653.51|10
1642655800000|2022-01-20 05:16:40|16777.59|16657.59|16780.13|16660.13|16780.45|16660.45|16777.59|16657.59|10
1642655810000|2022-01-20 05:16:50|16780.15|16660.15|16779.87|16659.87|16780.15|16660.15|16779.82|16659.82|7
1642655820000|2022-01-20 05:17:00|16779.81|16659.81|16780.54|16660.54|16780.92|16660.92|16779.67|16659.67|9
1642655830000|2022-01-20 05:17:10|16780.66|16660.66|16780.3|16660.3|16780.8|16660.8|16780.1|16660.1|10
1642655840000|2022-01-20 05:17:20|16780.25|16660.25|16779.47|16659.47|16780.33|16660.33|16779.32|16659.32|8
1642655850000|2022-01-20 05:17:30|16781.01|16661.01|16780.16|16660.16|16781.01|16661.01|16780.16|16660.16|8
1642655860000|2022-01-20 05:17:40|16779.97|16659.97|16779.74|16659.74|16780.13|16660.13|16779.74|16659.74|10
1642655870000|2022-01-20 05:17:50|16779.75|16659.75|16779.07|16659.07|16779.96|16659.96|16778.99|16658.99|9
1642655880000|2022-01-20 05:18:00|16779.04|16659.04|16779.35|16659.35|16779.35|16659.35|16778.54|16658.54|9
1642655890000|2022-01-20 05:18:10|16779.36|16659.36|16780.37|16660.37|16780.37|16660.37|16779.15|16659.15|9
1642655900000|2022-01-20 05:18:20|16779.75|16659.75|16780.47|16660.47|16780.49|16660.49|16779.64|16659.64|10
1642655910000|2022-01-20 05:18:30|16780.54|16660.54|16780.9|16660.9|16781.24|16661.24|16780.49|16660.49|9
1642655920000|2022-01-20 05:18:40|16780.78|16660.78|16780.35|16660.35|16780.78|16660.78|16779.96|16659.96|10
1642655930000|2022-01-20 05:18:50|16780.26|16660.26|16780.7|16660.7|16780.96|16660.96|16780.26|16660.26|9
1642655940000|2022-01-20 05:19:00|16780.77|16660.77|16780.5|16660.5|16780.79|16660.79|16780.39|16660.39|9
1642655950000|2022-01-20 05:19:10|16780.73|16660.73|16781|16661|16781|16661|16780.6|16660.6|10
1642655960000|2022-01-20 05:19:20|16780.57|16660.57|16778.39|16658.39|16780.57|16660.57|16778.39|16658.39|10
1642655970000|2022-01-20 05:19:30|16778.36|16658.36|16777.66|16657.66|16778.72|16658.72|16777.66|16657.66|9
1642655980000|2022-01-20 05:19:40|16777.54|16657.54|16776.59|16656.59|16777.59|16657.59|16776.41|16656.41|9
1642655990000|2022-01-20 05:19:50|16776.46|16656.46|16777.19|16657.19|16777.19|16657.19|16776.46|16656.46|9
1642656000000|2022-01-20 05:20:00|16777.24|16657.24|16777.87|16657.87|16777.87|16657.87|16777.13|16657.13|10
1642656010000|2022-01-20 05:20:10|16777.9|16657.9|16778.98|16658.98|16778.98|16658.98|16777.9|16657.9|9
1642656020000|2022-01-20 05:20:20|16778.88|16658.88|16777.21|16657.21|16778.98|16658.98|16777.21|16657.21|10
1642656030000|2022-01-20 05:20:30|16775.47|16655.47|16770.84|16650.84|16775.47|16655.47|16770.84|16650.84|9
1642656040000|2022-01-20 05:20:40|16769.3|16649.3|16757.49|16637.49|16769.3|16649.3|16757.49|16637.49|10
1642656050000|2022-01-20 05:20:50|16756.84|16636.84|16755|16635|16756.84|16636.84|16755|16635|10
1642656060000|2022-01-20 05:21:00|16755.09|16635.09|16753.99|16633.99|16755.51|16635.51|16753.99|16633.99|10
1642656070000|2022-01-20 05:21:10|16753.84|16633.84|16750.2|16630.2|16753.87|16633.87|16750.2|16630.2|9
1642656080000|2022-01-20 05:21:20|16749.38|16629.38|16746.92|16626.92|16749.38|16629.38|16746.92|16626.92|10
1642656090000|2022-01-20 05:21:30|16746.77|16626.77|16742.6|16622.6|16746.77|16626.77|16742.6|16622.6|10
1642656100000|2022-01-20 05:21:40|16741.28|16621.28|16737.28|16617.28|16741.28|16621.28|16736.9|16616.9|10
1642656110000|2022-01-20 05:21:50|16737.11|16617.11|16733.82|16613.82|16737.11|16617.11|16733.82|16613.82|10
1642656120000|2022-01-20 05:22:00|16733.52|16613.52|16733.28|16613.28|16733.52|16613.52|16732.71|16612.71|10
1642656130000|2022-01-20 05:22:10|16732.91|16612.91|16725.58|16605.58|16732.99|16612.99|16725.48|16605.48|10
1642656140000|2022-01-20 05:22:20|16725.66|16605.66|16725.14|16605.14|16726.06|16606.06|16724.98|16604.98|10
1642656150000|2022-01-20 05:22:30|16723.98|16603.98|16724.29|16604.29|16724.47|16604.47|16723.98|16603.98|8
1642656160000|2022-01-20 05:22:40|16724.23|16604.23|16724.65|16604.65|16724.71|16604.71|16724.11|16604.11|10
1642656170000|2022-01-20 05:22:50|16724.14|16604.14|16719.64|16599.64|16724.14|16604.14|16719.64|16599.64|10
1642656180000|2022-01-20 05:23:00|16719.52|16599.52|16719.31|16599.31|16719.52|16599.52|16718.89|16598.89|10
1642656190000|2022-01-20 05:23:10|16718.88|16598.88|16718.36|16598.36|16719.05|16599.05|16718.36|16598.36|10
1642656200000|2022-01-20 05:23:20|16718.51|16598.51|16716.74|16596.74|16719.09|16599.09|16716.74|16596.74|10
1642656210000|2022-01-20 05:23:30|16716.69|16596.69|16716.4|16596.4|16717.16|16597.16|16716.4|16596.4|10
1642656220000|2022-01-20 05:23:40|16716.11|16596.11|16716.12|16596.12|16716.55|16596.55|16715.38|16595.38|10
1642656230000|2022-01-20 05:23:50|16716.53|16596.53|16718.48|16598.48|16718.48|16598.48|16716.3|16596.3|10
1642656240000|2022-01-20 05:24:00|16718.47|16598.47|16719.04|16599.04|16719.04|16599.04|16718.29|16598.29|9
1642656250000|2022-01-20 05:24:10|16719.43|16599.43|16719.04|16599.04|16719.43|16599.43|16718.96|16598.96|9
1642656260000|2022-01-20 05:24:20|16719.01|16599.01|16721.21|16601.21|16721.46|16601.46|16718.66|16598.66|10
1642656270000|2022-01-20 05:24:30|16721.91|16601.91|16723.26|16603.26|16724.11|16604.11|16721.91|16601.91|10
1642656280000|2022-01-20 05:24:40|16722.58|16602.58|16719.68|16599.68|16722.58|16602.58|16719.68|16599.68|9
1642656290000|2022-01-20 05:24:50|16718.87|16598.87|16717.02|16597.02|16718.87|16598.87|16716.45|16596.45|10
1642656300000|2022-01-20 05:25:00|16717.07|16597.07|16716.41|16596.41|16717.26|16597.26|16716.16|16596.16|10
1642656310000|2022-01-20 05:25:10|16716.52|16596.52|16714.18|16594.18|16716.52|16596.52|16714.18|16594.18|8
1642656320000|2022-01-20 05:25:20|16714.16|16594.16|16709.25|16589.25|16714.16|16594.16|16709.21|16589.21|10
1642656330000|2022-01-20 05:25:30|16708.82|16588.82|16708.01|16588.01|16708.82|16588.82|16707.68|16587.68|10
1642656340000|2022-01-20 05:25:40|16707.52|16587.52|16708.72|16588.72|16708.72|16588.72|16707.52|16587.52|10
1642656350000|2022-01-20 05:25:50|16708.53|16588.53|16708.77|16588.77|16708.96|16588.96|16708.53|16588.53|10
1642656360000|2022-01-20 05:26:00|16709|16589|16710.27|16590.27|16710.37|16590.37|16709|16589|10
1642656370000|2022-01-20 05:26:10|16710.26|16590.26|16712.18|16592.18|16712.18|16592.18|16710.26|16590.26|10
1642656380000|2022-01-20 05:26:20|16712.19|16592.19|16713|16593|16713|16593|16711.69|16591.69|10
1642656390000|2022-01-20 05:26:30|16712.91|16592.91|16715.52|16595.52|16715.6|16595.6|16712.91|16592.91|10
1642656400000|2022-01-20 05:26:40|16715.58|16595.58|16715.5|16595.5|16716.16|16596.16|16715.5|16595.5|8
1642656410000|2022-01-20 05:26:50|16715.77|16595.77|16714.68|16594.68|16715.77|16595.77|16714.68|16594.68|9
1642656420000|2022-01-20 05:27:00|16714.87|16594.87|16714.32|16594.32|16715.31|16595.31|16714.32|16594.32|10
1642656430000|2022-01-20 05:27:10|16714.46|16594.46|16714.78|16594.78|16714.78|16594.78|16713.87|16593.87|8
1642656440000|2022-01-20 05:27:20|16714.79|16594.79|16714.99|16594.99|16715.18|16595.18|16714.31|16594.31|9
1642656450000|2022-01-20 05:27:30|16714.96|16594.96|16715.11|16595.11|16715.39|16595.39|16714.96|16594.96|8
1642656460000|2022-01-20 05:27:40|16715.16|16595.16|16716|16596|16716|16596|16715.16|16595.16|7
1642656470000|2022-01-20 05:27:50|16716.11|16596.11|16717.06|16597.06|16717.19|16597.19|16716.06|16596.06|9
1642656480000|2022-01-20 05:28:00|16717.25|16597.25|16718.23|16598.23|16718.36|16598.36|16717.25|16597.25|6
1642656490000|2022-01-20 05:28:10|16718.33|16598.33|16716.74|16596.74|16718.33|16598.33|16716.74|16596.74|9
1642656500000|2022-01-20 05:28:20|16716.86|16596.86|16715.79|16595.79|16716.91|16596.91|16715.79|16595.79|10
1642656510000|2022-01-20 05:28:30|16715.85|16595.85|16715.3|16595.3|16715.85|16595.85|16715.08|16595.08|10
1642656520000|2022-01-20 05:28:40|16715.33|16595.33|16714.23|16594.23|16715.33|16595.33|16714.04|16594.04|9
1642656530000|2022-01-20 05:28:50|16714.18|16594.18|16714.93|16594.93|16714.93|16594.93|16714|16594|8
1642656540000|2022-01-20 05:29:00|16715.35|16595.35|16715.78|16595.78|16715.98|16595.98|16715.35|16595.35|10
1642656550000|2022-01-20 05:29:10|16715.84|16595.84|16715.98|16595.98|16716|16596|16715.61|16595.61|9
1642656560000|2022-01-20 05:29:20|16716.2|16596.2|16716.1|16596.1|16716.43|16596.43|16716.1|16596.1|8
1642656570000|2022-01-20 05:29:30|16715.93|16595.93|16714.56|16594.56|16715.93|16595.93|16714.41|16594.41|10
1642656580000|2022-01-20 05:29:40|16714.14|16594.14|16714.2|16594.2|16714.25|16594.25|16713.8|16593.8|10
1642656590000|2022-01-20 05:29:50|16713.79|16593.79|16713.35|16593.35|16714.09|16594.09|16713.35|16593.35|10
1642656600000|2022-01-20 05:30:00|16713.28|16593.28|16712.18|16592.18|16713.4|16593.4|16712.18|16592.18|10
1642656610000|2022-01-20 05:30:10|16711.75|16591.75|16711.51|16591.51|16712.14|16592.14|16711.47|16591.47|9
1642656620000|2022-01-20 05:30:20|16711.47|16591.47|16711.02|16591.02|16711.48|16591.48|16710.92|16590.92|9
1642656630000|2022-01-20 05:30:30|16710.54|16590.54|16710.73|16590.73|16710.75|16590.75|16710.4|16590.4|8
1642656640000|2022-01-20 05:30:40|16711.31|16591.31|16710.62|16590.62|16711.31|16591.31|16710.41|16590.41|9
1642656650000|2022-01-20 05:30:50|16710.58|16590.58|16711.06|16591.06|16711.06|16591.06|16710.2|16590.2|9
1642656660000|2022-01-20 05:31:00|16711.03|16591.03|16708.65|16588.65|16711.03|16591.03|16708.65|16588.65|9
1642656670000|2022-01-20 05:31:10|16708.64|16588.64|16708.14|16588.14|16708.64|16588.64|16707.91|16587.91|8
1642656680000|2022-01-20 05:31:20|16708.34|16588.34|16712.34|16592.34|16712.34|16592.34|16708.34|16588.34|10
1642656690000|2022-01-20 05:31:30|16712.44|16592.44|16715.99|16595.99|16715.99|16595.99|16712.44|16592.44|10
1642656700000|2022-01-20 05:31:40|16716.5|16596.5|16716.91|16596.91|16717.5|16597.5|16716.1|16596.1|9
1642656710000|2022-01-20 05:31:50|16717.36|16597.36|16718.16|16598.16|16718.3|16598.3|16717.23|16597.23|10
1642656720000|2022-01-20 05:32:00|16718.29|16598.29|16719.39|16599.39|16719.88|16599.88|16718.29|16598.29|9
1642656730000|2022-01-20 05:32:10|16718.98|16598.98|16721.31|16601.31|16721.31|16601.31|16718.97|16598.97|10
1642656740000|2022-01-20 05:32:20|16721.75|16601.75|16724.37|16604.37|16724.37|16604.37|16721.46|16601.46|10
1642656750000|2022-01-20 05:32:30|16724.63|16604.63|16725.43|16605.43|16725.77|16605.77|16724.63|16604.63|10
1642656760000|2022-01-20 05:32:40|16725.49|16605.49|16728.45|16608.45|16728.45|16608.45|16725.49|16605.49|10
1642656770000|2022-01-20 05:32:50|16729.51|16609.51|16733.33|16613.33|16733.33|16613.33|16729.51|16609.51|10
1642656780000|2022-01-20 05:33:00|16733.68|16613.68|16735.51|16615.51|16735.51|16615.51|16733.68|16613.68|10
1642656790000|2022-01-20 05:33:10|16735.49|16615.49|16736.87|16616.87|16736.93|16616.93|16735|16615|10
1642656800000|2022-01-20 05:33:20|16736.76|16616.76|16737.93|16617.93|16737.93|16617.93|16736.76|16616.76|10
1642656810000|2022-01-20 05:33:30|16738.03|16618.03|16740.7|16620.7|16740.7|16620.7|16738.03|16618.03|10
1642656820000|2022-01-20 05:33:40|16740.72|16620.72|16738.8|16618.8|16740.88|16620.88|16738.8|16618.8|10
1642656830000|2022-01-20 05:33:50|16738.82|16618.82|16738.34|16618.34|16738.83|16618.83|16738.19|16618.19|10
1642656840000|2022-01-20 05:34:00|16738.33|16618.33|16737.19|16617.19|16738.33|16618.33|16736.54|16616.54|10
1642656850000|2022-01-20 05:34:10|16737.2|16617.2|16739.89|16619.89|16739.89|16619.89|16737.2|16617.2|10
1642656860000|2022-01-20 05:34:20|16739.6|16619.6|16740.11|16620.11|16740.11|16620.11|16739.6|16619.6|9
1642656870000|2022-01-20 05:34:30|16740.14|16620.14|16739.11|16619.11|16740.14|16620.14|16739.11|16619.11|9
1642656880000|2022-01-20 05:34:40|16739.43|16619.43|16740.69|16620.69|16740.69|16620.69|16739.43|16619.43|10
1642656890000|2022-01-20 05:34:50|16741.08|16621.08|16743.76|16623.76|16743.76|16623.76|16740.74|16620.74|9
1642656900000|2022-01-20 05:35:00|16744.22|16624.22|16744.26|16624.26|16744.76|16624.76|16744.22|16624.22|10
1642656910000|2022-01-20 05:35:10|16744.09|16624.09|16744.15|16624.15|16744.76|16624.76|16743.99|16623.99|10
1642656920000|2022-01-20 05:35:20|16742.81|16622.81|16741.07|16621.07|16743.18|16623.18|16741.07|16621.07|10
1642656930000|2022-01-20 05:35:30|16741.24|16621.24|16740.27|16620.27|16741.24|16621.24|16740.07|16620.07|9
1642656940000|2022-01-20 05:35:40|16740.57|16620.57|16741.08|16621.08|16741.08|16621.08|16740.52|16620.52|8
1642656950000|2022-01-20 05:35:50|16741.09|16621.09|16741.09|16621.09|16741.38|16621.38|16740.62|16620.62|9
1642656960000|2022-01-20 05:36:00|16741.13|16621.13|16741.64|16621.64|16741.77|16621.77|16741.13|16621.13|10
1642656970000|2022-01-20 05:36:10|16741.74|16621.74|16741.35|16621.35|16741.95|16621.95|16741.35|16621.35|9
1642656980000|2022-01-20 05:36:20|16741.67|16621.67|16742.53|16622.53|16742.53|16622.53|16741.56|16621.56|10
1642656990000|2022-01-20 05:36:30|16742.51|16622.51|16742.41|16622.41|16742.58|16622.58|16742.3|16622.3|7
1642657000000|2022-01-20 05:36:40|16742.27|16622.27|16742.24|16622.24|16742.27|16622.27|16741.95|16621.95|10
1642657010000|2022-01-20 05:36:50|16742.38|16622.38|16742.79|16622.79|16742.79|16622.79|16741.98|16621.98|9
1642657020000|2022-01-20 05:37:00|16742.78|16622.78|16743.53|16623.53|16743.64|16623.64|16742.78|16622.78|10
1642657030000|2022-01-20 05:37:10|16743.56|16623.56|16744.65|16624.65|16744.65|16624.65|16743.56|16623.56|9
1642657040000|2022-01-20 05:37:20|16744.42|16624.42|16744.63|16624.63|16744.85|16624.85|16744.42|16624.42|10
1642657050000|2022-01-20 05:37:30|16743.49|16623.49|16743.06|16623.06|16743.6|16623.6|16742.97|16622.97|10
1642657060000|2022-01-20 05:37:40|16743.32|16623.32|16743.81|16623.81|16743.82|16623.82|16743.32|16623.32|9
1642657070000|2022-01-20 05:37:50|16744.32|16624.32|16744.63|16624.63|16744.89|16624.89|16744.32|16624.32|7
1642657080000|2022-01-20 05:38:00|16744.65|16624.65|16744.04|16624.04|16744.65|16624.65|16744.03|16624.03|9
1642657090000|2022-01-20 05:38:10|16743.96|16623.96|16743.09|16623.09|16743.96|16623.96|16743.09|16623.09|10
1642657100000|2022-01-20 05:38:20|16743.61|16623.61|16743.29|16623.29|16743.62|16623.62|16743.29|16623.29|8
1642657110000|2022-01-20 05:38:30|16743.13|16623.13|16742.94|16622.94|16743.13|16623.13|16742.72|16622.72|5
1642657120000|2022-01-20 05:38:40|16742.92|16622.92|16741.87|16621.87|16743.23|16623.23|16741.87|16621.87|6
1642657130000|2022-01-20 05:38:50|16741.83|16621.83|16741.05|16621.05|16741.95|16621.95|16741.05|16621.05|10
1642657140000|2022-01-20 05:39:00|16741.5|16621.5|16743.89|16623.89|16743.89|16623.89|16741.5|16621.5|9
1642657150000|2022-01-20 05:39:10|16743.9|16623.9|16744.64|16624.64|16744.78|16624.78|16743.9|16623.9|10
1642657160000|2022-01-20 05:39:20|16744.47|16624.47|16744.32|16624.32|16744.85|16624.85|16744.32|16624.32|8
1642657170000|2022-01-20 05:39:30|16744.31|16624.31|16743.68|16623.68|16744.34|16624.34|16743.65|16623.65|9
1642657180000|2022-01-20 05:39:40|16743.73|16623.73|16744.41|16624.41|16744.41|16624.41|16743.51|16623.51|9
1642657190000|2022-01-20 05:39:50|16744.33|16624.33|16744.94|16624.94|16744.97|16624.97|16744.33|16624.33|7
1642657200000|2022-01-20 05:40:00|16744.69|16624.69|16744.33|16624.33|16744.99|16624.99|16744.22|16624.22|9
1642657210000|2022-01-20 05:40:10|16744.49|16624.49|16744.01|16624.01|16744.49|16624.49|16743.73|16623.73|8
1642657220000|2022-01-20 05:40:20|16743.83|16623.83|16744.3|16624.3|16744.38|16624.38|16743.81|16623.81|10
1642657230000|2022-01-20 05:40:30|16744.41|16624.41|16745.06|16625.06|16745.31|16625.31|16744.41|16624.41|8
1642657240000|2022-01-20 05:40:40|16745.27|16625.27|16744.99|16624.99|16745.28|16625.28|16744.99|16624.99|7
1642657250000|2022-01-20 05:40:50|16744.9|16624.9|16744.93|16624.93|16745.12|16625.12|16744.9|16624.9|8
1642657260000|2022-01-20 05:41:00|16744.79|16624.79|16745.07|16625.07|16745.07|16625.07|16744.53|16624.53|9
1642657270000|2022-01-20 05:41:10|16745.06|16625.06|16745.43|16625.43|16745.43|16625.43|16745.02|16625.02|9
1642657280000|2022-01-20 05:41:20|16745.38|16625.38|16745.53|16625.53|16745.62|16625.62|16745.33|16625.33|8
1642657290000|2022-01-20 05:41:30|16745.5|16625.5|16745.19|16625.19|16745.5|16625.5|16745.19|16625.19|8
1642657300000|2022-01-20 05:41:40|16745.37|16625.37|16745.7|16625.7|16745.87|16625.87|16745.37|16625.37|10
1642657310000|2022-01-20 05:41:50|16745.76|16625.76|16747.65|16627.65|16747.65|16627.65|16745.75|16625.75|10
1642657320000|2022-01-20 05:42:00|16747.75|16627.75|16749.01|16629.01|16749.01|16629.01|16747.75|16627.75|10
1642657330000|2022-01-20 05:42:10|16749.17|16629.17|16751.07|16631.07|16751.07|16631.07|16749.17|16629.17|10
1642657340000|2022-01-20 05:42:20|16751.23|16631.23|16751.75|16631.75|16751.9|16631.9|16751.21|16631.21|10
1642657350000|2022-01-20 05:42:30|16751.69|16631.69|16751.67|16631.67|16751.69|16631.69|16751.48|16631.48|9
1642657360000|2022-01-20 05:42:40|16751.52|16631.52|16751.49|16631.49|16751.73|16631.73|16751.24|16631.24|10
1642657370000|2022-01-20 05:42:50|16751.53|16631.53|16751.25|16631.25|16751.65|16631.65|16751.25|16631.25|8
1642657380000|2022-01-20 05:43:00|16751.34|16631.34|16751.62|16631.62|16751.99|16631.99|16751.31|16631.31|10
1642657390000|2022-01-20 05:43:10|16751.53|16631.53|16752.32|16632.32|16752.32|16632.32|16751.1|16631.1|9
1642657400000|2022-01-20 05:43:20|16752.38|16632.38|16753.79|16633.79|16753.8|16633.8|16752.38|16632.38|10
1642657410000|2022-01-20 05:43:30|16754.07|16634.07|16754.23|16634.23|16754.46|16634.46|16754.04|16634.04|10
1642657420000|2022-01-20 05:43:40|16754.35|16634.35|16751.85|16631.85|16754.35|16634.35|16751.85|16631.85|10
1642657430000|2022-01-20 05:43:50|16751.91|16631.91|16751.67|16631.67|16752.24|16632.24|16751.57|16631.57|10
1642657440000|2022-01-20 05:44:00|16751.69|16631.69|16752.77|16632.77|16752.77|16632.77|16751.51|16631.51|10
1642657450000|2022-01-20 05:44:10|16752.88|16632.88|16754.32|16634.32|16754.32|16634.32|16752.83|16632.83|10
1642657460000|2022-01-20 05:44:20|16754.49|16634.49|16754.28|16634.28|16754.49|16634.49|16754.06|16634.06|9
1642657470000|2022-01-20 05:44:30|16754.2|16634.2|16753.52|16633.52|16754.2|16634.2|16753.52|16633.52|10
1642657480000|2022-01-20 05:44:40|16753.38|16633.38|16754.24|16634.24|16754.24|16634.24|16753.38|16633.38|9
1642657490000|2022-01-20 05:44:50|16754.28|16634.28|16752.65|16632.65|16754.51|16634.51|16752.65|16632.65|8
1642657500000|2022-01-20 05:45:00|16752.67|16632.67|16749.9|16629.9|16752.67|16632.67|16749.84|16629.84|10
1642657510000|2022-01-20 05:45:10|16749.79|16629.79|16751.37|16631.37|16751.53|16631.53|16749.38|16629.38|10
1642657520000|2022-01-20 05:45:20|16751.28|16631.28|16749.07|16629.07|16751.41|16631.41|16749.07|16629.07|9
1642657530000|2022-01-20 05:45:30|16747.94|16627.94|16746.64|16626.64|16747.94|16627.94|16746.62|16626.62|10
1642657540000|2022-01-20 05:45:40|16746.65|16626.65|16746.39|16626.39|16746.69|16626.69|16746.34|16626.34|9
1642657550000|2022-01-20 05:45:50|16746.17|16626.17|16743.95|16623.95|16746.17|16626.17|16743.94|16623.94|10
1642657560000|2022-01-20 05:46:00|16743.67|16623.67|16741.74|16621.74|16743.67|16623.67|16741.66|16621.66|7
1642657570000|2022-01-20 05:46:10|16741.87|16621.87|16740.93|16620.93|16741.87|16621.87|16740.93|16620.93|10
1642657580000|2022-01-20 05:46:20|16740.85|16620.85|16739.96|16619.96|16740.85|16620.85|16739.72|16619.72|10
1642657590000|2022-01-20 05:46:30|16739.95|16619.95|16739.08|16619.08|16739.95|16619.95|16739.08|16619.08|9
1642657600000|2022-01-20 05:46:40|16741.16|16621.16|16742.59|16622.59|16742.59|16622.59|16741.16|16621.16|10
1642657610000|2022-01-20 05:46:50|16742.54|16622.54|16743.82|16623.82|16743.82|16623.82|16742.35|16622.35|10
1642657620000|2022-01-20 05:47:00|16743.71|16623.71|16743.04|16623.04|16743.71|16623.71|16743.04|16623.04|10
1642657630000|2022-01-20 05:47:10|16743.05|16623.05|16741.77|16621.77|16743.06|16623.06|16741.77|16621.77|9
1642657640000|2022-01-20 05:47:20|16741.58|16621.58|16740.61|16620.61|16741.72|16621.72|16740.61|16620.61|9
1642657650000|2022-01-20 05:47:30|16740.66|16620.66|16742.35|16622.35|16742.35|16622.35|16740.66|16620.66|10
1642657660000|2022-01-20 05:47:40|16742.43|16622.43|16742.92|16622.92|16743.22|16623.22|16742.43|16622.43|10
1642657670000|2022-01-20 05:47:50|16742.83|16622.83|16744.03|16624.03|16744.03|16624.03|16742.34|16622.34|10
1642657680000|2022-01-20 05:48:00|16743.98|16623.98|16746.03|16626.03|16746.03|16626.03|16743.93|16623.93|10
1642657690000|2022-01-20 05:48:10|16745.93|16625.93|16747.67|16627.67|16748.29|16628.29|16745.93|16625.93|10
1642657700000|2022-01-20 05:48:20|16747.83|16627.83|16748.69|16628.69|16748.73|16628.73|16747.83|16627.83|9
1642657710000|2022-01-20 05:48:30|16748.36|16628.36|16748.35|16628.35|16748.59|16628.59|16747.98|16627.98|9
1642657720000|2022-01-20 05:48:40|16747.84|16627.84|16752.8|16632.8|16752.8|16632.8|16747.74|16627.74|10
1642657730000|2022-01-20 05:48:50|16753.24|16633.24|16751.43|16631.43|16753.24|16633.24|16751.43|16631.43|9
1642657740000|2022-01-20 05:49:00|16751.4|16631.4|16757.17|16637.17|16757.17|16637.17|16751.02|16631.02|10
1642657750000|2022-01-20 05:49:10|16757.58|16637.58|16757.45|16637.45|16758.65|16638.65|16757.32|16637.32|10
1642657760000|2022-01-20 05:49:20|16757.58|16637.58|16757.59|16637.59|16759.08|16639.08|16757.5|16637.5|9
1642657770000|2022-01-20 05:49:30|16757.53|16637.53|16753.95|16633.95|16757.7|16637.7|16753.95|16633.95|9
1642657780000|2022-01-20 05:49:40|16753.91|16633.91|16751.22|16631.22|16753.91|16633.91|16751.18|16631.18|10
1642657790000|2022-01-20 05:49:50|16750.96|16630.96|16750.66|16630.66|16751.02|16631.02|16750.6|16630.6|10
1642657800000|2022-01-20 05:50:00|16750.8|16630.8|16750.28|16630.28|16750.93|16630.93|16750.28|16630.28|10
1642657810000|2022-01-20 05:50:10|16750.5|16630.5|16750.55|16630.55|16750.96|16630.96|16750.39|16630.39|10
1642657820000|2022-01-20 05:50:20|16750.46|16630.46|16749.76|16629.76|16750.46|16630.46|16749.75|16629.75|10
1642657830000|2022-01-20 05:50:30|16749.43|16629.43|16748.98|16628.98|16749.43|16629.43|16748.95|16628.95|9
1642657840000|2022-01-20 05:50:40|16749.1|16629.1|16747.82|16627.82|16750.16|16630.16|16747.63|16627.63|9
1642657850000|2022-01-20 05:50:50|16748.1|16628.1|16747.27|16627.27|16748.26|16628.26|16747.27|16627.27|9
1642657860000|2022-01-20 05:51:00|16749.08|16629.08|16749|16629|16749.08|16629.08|16748.24|16628.24|10
1642657870000|2022-01-20 05:51:10|16749.3|16629.3|16749.4|16629.4|16750.09|16630.09|16749.3|16629.3|10
1642657880000|2022-01-20 05:51:20|16748.96|16628.96|16748.19|16628.19|16749.61|16629.61|16748.19|16628.19|10
1642657890000|2022-01-20 05:51:30|16749.1|16629.1|16750.16|16630.16|16750.16|16630.16|16748.84|16628.84|9
1642657900000|2022-01-20 05:51:40|16750.29|16630.29|16754.33|16634.33|16754.33|16634.33|16750.03|16630.03|9
1642657910000|2022-01-20 05:51:50|16754.96|16634.96|16757.59|16637.59|16757.59|16637.59|16754.96|16634.96|10
1642657920000|2022-01-20 05:52:00|16757.11|16637.11|16757.4|16637.4|16758.17|16638.17|16756.94|16636.94|10
1642657930000|2022-01-20 05:52:10|16756.63|16636.63|16756.79|16636.79|16756.9|16636.9|16754.78|16634.78|10
1642657940000|2022-01-20 05:52:20|16757.33|16637.33|16757.98|16637.98|16757.99|16637.99|16757.33|16637.33|10
1642657950000|2022-01-20 05:52:30|16757.86|16637.86|16758.97|16638.97|16759.16|16639.16|16757.83|16637.83|10
1642657960000|2022-01-20 05:52:40|16758.78|16638.78|16761.9|16641.9|16761.9|16641.9|16758.55|16638.55|10
1642657970000|2022-01-20 05:52:50|16763.93|16643.93|16772.42|16652.42|16772.42|16652.42|16763.93|16643.93|10
1642657980000|2022-01-20 05:53:00|16772.48|16652.48|16774.12|16654.12|16774.22|16654.22|16772.48|16652.48|10
1642657990000|2022-01-20 05:53:10|16774.69|16654.69|16775.38|16655.38|16775.79|16655.79|16774.65|16654.65|9
1642658000000|2022-01-20 05:53:20|16774.96|16654.96|16773.78|16653.78|16774.96|16654.96|16773.77|16653.77|8
1642658010000|2022-01-20 05:53:30|16774.37|16654.37|16773.84|16653.84|16774.37|16654.37|16773.5|16653.5|10
1642658020000|2022-01-20 05:53:40|16773.87|16653.87|16775.55|16655.55|16775.55|16655.55|16773.87|16653.87|9
1642658030000|2022-01-20 05:53:50|16775.83|16655.83|16775.32|16655.32|16775.87|16655.87|16775.15|16655.15|10
1642658040000|2022-01-20 05:54:00|16776.22|16656.22|16777.67|16657.67|16777.67|16657.67|16776.04|16656.04|9
1642658050000|2022-01-20 05:54:10|16777.68|16657.68|16778.66|16658.66|16778.66|16658.66|16777.47|16657.47|10
1642658060000|2022-01-20 05:54:20|16778.46|16658.46|16780.32|16660.32|16780.66|16660.66|16778.4|16658.4|9
1642658070000|2022-01-20 05:54:30|16780.31|16660.31|16778.53|16658.53|16780.31|16660.31|16778.16|16658.16|9
1642658080000|2022-01-20 05:54:40|16778.52|16658.52|16783.37|16663.37|16783.37|16663.37|16778.52|16658.52|10
1642658090000|2022-01-20 05:54:50|16783.95|16663.95|16782.78|16662.78|16784.03|16664.03|16782.78|16662.78|10
1642658100000|2022-01-20 05:55:00|16782.67|16662.67|16783.92|16663.92|16783.92|16663.92|16782.67|16662.67|10
1642658110000|2022-01-20 05:55:10|16784.14|16664.14|16784.19|16664.19|16784.24|16664.24|16783.74|16663.74|9
1642658120000|2022-01-20 05:55:20|16783.91|16663.91|16785.74|16665.74|16785.74|16665.74|16783.91|16663.91|9
1642658130000|2022-01-20 05:55:30|16785.8|16665.8|16786.37|16666.37|16786.81|16666.81|16785.8|16665.8|10
1642658140000|2022-01-20 05:55:40|16786.33|16666.33|16787.93|16667.93|16788.08|16668.08|16785.99|16665.99|10
1642658150000|2022-01-20 05:55:50|16787.69|16667.69|16788.74|16668.74|16788.78|16668.78|16787.69|16667.69|10
1642658160000|2022-01-20 05:56:00|16788.94|16668.94|16788.84|16668.84|16789.47|16669.47|16788.81|16668.81|10
1642658170000|2022-01-20 05:56:10|16788.8|16668.8|16787.73|16667.73|16788.86|16668.86|16787.73|16667.73|8
1642658180000|2022-01-20 05:56:20|16787.54|16667.54|16788.68|16668.68|16788.68|16668.68|16787.54|16667.54|9
1642658190000|2022-01-20 05:56:30|16788.98|16668.98|16788.24|16668.24|16788.98|16668.98|16788.24|16668.24|7
1642658200000|2022-01-20 05:56:40|16788.52|16668.52|16788.59|16668.59|16788.9|16668.9|16788.32|16668.32|8
1642658210000|2022-01-20 05:56:50|16788.6|16668.6|16788.64|16668.64|16789.42|16669.42|16788.6|16668.6|9
1642658220000|2022-01-20 05:57:00|16788.43|16668.43|16788.18|16668.18|16788.87|16668.87|16787.58|16667.58|8
1642658230000|2022-01-20 05:57:10|16788.15|16668.15|16786.15|16666.15|16788.15|16668.15|16786.15|16666.15|9
1642658240000|2022-01-20 05:57:20|16785.99|16665.99|16784.72|16664.72|16785.99|16665.99|16784.72|16664.72|10
1642658250000|2022-01-20 05:57:30|16784.47|16664.47|16785.64|16665.64|16785.64|16665.64|16784.47|16664.47|10
1642658260000|2022-01-20 05:57:40|16785.66|16665.66|16786.85|16666.85|16787.05|16667.05|16785.61|16665.61|9
1642658270000|2022-01-20 05:57:50|16787.53|16667.53|16789.36|16669.36|16789.36|16669.36|16787.53|16667.53|10
1642658280000|2022-01-20 05:58:00|16789.47|16669.47|16789.66|16669.66|16789.7|16669.7|16789.43|16669.43|8
1642658290000|2022-01-20 05:58:10|16789.59|16669.59|16790.75|16670.75|16790.75|16670.75|16789.59|16669.59|9
1642658300000|2022-01-20 05:58:20|16790.77|16670.77|16788.95|16668.95|16790.77|16670.77|16788.95|16668.95|9
1642658310000|2022-01-20 05:58:30|16789.18|16669.18|16789.3|16669.3|16789.5|16669.5|16789.17|16669.17|10
1642658320000|2022-01-20 05:58:40|16789.12|16669.12|16788.71|16668.71|16789.2|16669.2|16788.7|16668.7|9
1642658330000|2022-01-20 05:58:50|16788.8|16668.8|16788.79|16668.79|16788.81|16668.81|16788.6|16668.6|8
1642658340000|2022-01-20 05:59:00|16789.02|16669.02|16788.37|16668.37|16789.08|16669.08|16788.25|16668.25|8
1642658350000|2022-01-20 05:59:10|16788.38|16668.38|16789.69|16669.69|16789.69|16669.69|16788.33|16668.33|9
1642658360000|2022-01-20 05:59:20|16789.52|16669.52|16789.88|16669.88|16790.17|16670.17|16789.52|16669.52|9
1642658370000|2022-01-20 05:59:30|16790.21|16670.21|16790.4|16670.4|16790.59|16670.59|16790.21|16670.21|9
1642658380000|2022-01-20 05:59:40|16790.41|16670.41|16790.5|16670.5|16790.81|16670.81|16790.36|16670.36|10
1642658390000|2022-01-20 05:59:50|16790.68|16670.68|16790.33|16670.33|16791.19|16671.19|16790.33|16670.33|8
1642658400000|2022-01-20 06:00:00|16790.29|16670.29|16800.34|16680.34|16800.34|16680.34|16788.01|16668.01|10
1642658410000|2022-01-20 06:00:10|16801.48|16681.48|16809.49|16689.49|16810.54|16690.54|16801.12|16681.12|10
1642658420000|2022-01-20 06:00:20|16807.58|16687.58|16810.29|16690.29|16811.21|16691.21|16807.58|16687.58|10
1642658430000|2022-01-20 06:00:30|16810.53|16690.53|16806.46|16686.46|16810.53|16690.53|16806.44|16686.44|10
1642658440000|2022-01-20 06:00:40|16806.83|16686.83|16810.21|16690.21|16810.21|16690.21|16806.83|16686.83|9
1642658450000|2022-01-20 06:00:50|16810.72|16690.72|16811.67|16691.67|16811.71|16691.71|16810.72|16690.72|10
1642658460000|2022-01-20 06:01:00|16811.7|16691.7|16813.36|16693.36|16813.77|16693.77|16811.7|16691.7|10
1642658470000|2022-01-20 06:01:10|16813.35|16693.35|16810.13|16690.13|16813.71|16693.71|16810.13|16690.13|10
1642658480000|2022-01-20 06:01:20|16809.9|16689.9|16808.79|16688.79|16809.9|16689.9|16808.79|16688.79|8
1642658490000|2022-01-20 06:01:30|16808.3|16688.3|16808.41|16688.41|16808.63|16688.63|16808.18|16688.18|8
1642658500000|2022-01-20 06:01:40|16808.03|16688.03|16809.83|16689.83|16809.97|16689.97|16808.03|16688.03|10
1642658510000|2022-01-20 06:01:50|16809.71|16689.71|16809.44|16689.44|16809.71|16689.71|16807.38|16687.38|10
1642658520000|2022-01-20 06:02:00|16809.47|16689.47|16811.05|16691.05|16811.05|16691.05|16809.01|16689.01|9
1642658530000|2022-01-20 06:02:10|16811.52|16691.52|16811.16|16691.16|16811.89|16691.89|16810.89|16690.89|10
1642658540000|2022-01-20 06:02:20|16810.65|16690.65|16809.61|16689.61|16810.65|16690.65|16809.61|16689.61|9
1642658550000|2022-01-20 06:02:30|16810.13|16690.13|16807.58|16687.58|16810.13|16690.13|16807.36|16687.36|10
1642658560000|2022-01-20 06:02:40|16807.38|16687.38|16806.34|16686.34|16807.38|16687.38|16806.31|16686.31|10
1642658570000|2022-01-20 06:02:50|16806.18|16686.18|16805.78|16685.78|16806.18|16686.18|16805.64|16685.64|9
1642658580000|2022-01-20 06:03:00|16805.83|16685.83|16806.18|16686.18|16806.22|16686.22|16805.78|16685.78|9
1642658590000|2022-01-20 06:03:10|16806.21|16686.21|16806.2|16686.2|16806.51|16686.51|16805.52|16685.52|9
1642658600000|2022-01-20 06:03:20|16806.33|16686.33|16808.97|16688.97|16808.97|16688.97|16806.25|16686.25|8
1642658610000|2022-01-20 06:03:30|16809.02|16689.02|16810.1|16690.1|16810.1|16690.1|16809.02|16689.02|9
1642658620000|2022-01-20 06:03:40|16809.95|16689.95|16809.43|16689.43|16810.36|16690.36|16809.43|16689.43|10
1642658630000|2022-01-20 06:03:50|16809.2|16689.2|16811.32|16691.32|16811.54|16691.54|16809.2|16689.2|10
1642658640000|2022-01-20 06:04:00|16811.18|16691.18|16809.49|16689.49|16811.74|16691.74|16809.49|16689.49|9
1642658650000|2022-01-20 06:04:10|16809.3|16689.3|16808.79|16688.79|16809.3|16689.3|16808.79|16688.79|8
1642658660000|2022-01-20 06:04:20|16808.7|16688.7|16808.14|16688.14|16808.7|16688.7|16808.14|16688.14|8
1642658670000|2022-01-20 06:04:30|16808.08|16688.08|16808.26|16688.26|16808.26|16688.26|16807.49|16687.49|10
1642658680000|2022-01-20 06:04:40|16807.74|16687.74|16809.52|16689.52|16809.52|16689.52|16807.71|16687.71|9
1642658690000|2022-01-20 06:04:50|16809.09|16689.09|16810.72|16690.72|16810.72|16690.72|16809.09|16689.09|10
1642658700000|2022-01-20 06:05:00|16811.2|16691.2|16813.28|16693.28|16813.28|16693.28|16811.2|16691.2|10
1642658710000|2022-01-20 06:05:10|16813.71|16693.71|16812.78|16692.78|16814.4|16694.4|16812.78|16692.78|9
1642658720000|2022-01-20 06:05:20|16812.83|16692.83|16812.69|16692.69|16812.83|16692.83|16812.34|16692.34|10
1642658730000|2022-01-20 06:05:30|16812.7|16692.7|16813.53|16693.53|16813.53|16693.53|16812.42|16692.42|10
1642658740000|2022-01-20 06:05:40|16814.11|16694.11|16815.73|16695.73|16815.73|16695.73|16813.76|16693.76|10
1642658750000|2022-01-20 06:05:50|16816.33|16696.33|16818.48|16698.48|16818.48|16698.48|16816.33|16696.33|10
1642658760000|2022-01-20 06:06:00|16818.46|16698.46|16821.44|16701.44|16821.75|16701.75|16818.4|16698.4|8
1642658770000|2022-01-20 06:06:10|16821.53|16701.53|16823.7|16703.7|16823.79|16703.79|16821.53|16701.53|10
1642658780000|2022-01-20 06:06:20|16824.42|16704.42|16823.09|16703.09|16824.94|16704.94|16823.09|16703.09|10
1642658790000|2022-01-20 06:06:30|16823.6|16703.6|16823.79|16703.79|16823.79|16703.79|16823.15|16703.15|10
1642658800000|2022-01-20 06:06:40|16823.99|16703.99|16824.84|16704.84|16825.29|16705.29|16823.99|16703.99|8
1642658810000|2022-01-20 06:06:50|16825.08|16705.08|16824.74|16704.74|16825.97|16705.97|16824.74|16704.74|10
1642658820000|2022-01-20 06:07:00|16824.58|16704.58|16824.65|16704.65|16825.1|16705.1|16824.27|16704.27|10
1642658830000|2022-01-20 06:07:10|16824.82|16704.82|16829.9|16709.9|16829.9|16709.9|16824.82|16704.82|9
1642658840000|2022-01-20 06:07:20|16830.4|16710.4|16830.1|16710.1|16830.8|16710.8|16829.97|16709.97|10
1642658850000|2022-01-20 06:07:30|16830.09|16710.09|16833.02|16713.02|16833.26|16713.26|16829.42|16709.42|10
1642658860000|2022-01-20 06:07:40|16833.19|16713.19|16835.29|16715.29|16835.65|16715.65|16833.11|16713.11|10
1642658870000|2022-01-20 06:07:50|16835.39|16715.39|16836.51|16716.51|16836.69|16716.69|16835.2|16715.2|10
1642658880000|2022-01-20 06:08:00|16835.83|16715.83|16842.11|16722.11|16842.92|16722.92|16835.33|16715.33|10
1642658890000|2022-01-20 06:08:10|16842.17|16722.17|16839.98|16719.98|16842.61|16722.61|16839.47|16719.47|10
1642658900000|2022-01-20 06:08:20|16839.95|16719.95|16838.51|16718.51|16839.95|16719.95|16838.45|16718.45|10
1642658910000|2022-01-20 06:08:30|16837.41|16717.41|16837.62|16717.62|16837.62|16717.62|16837.01|16717.01|10
1642658920000|2022-01-20 06:08:40|16837.76|16717.76|16838.3|16718.3|16838.3|16718.3|16837.48|16717.48|10
1642658930000|2022-01-20 06:08:50|16841.51|16721.51|16843.33|16723.33|16843.33|16723.33|16841.51|16721.51|8
1642658940000|2022-01-20 06:09:00|16844.87|16724.87|16845.18|16725.18|16845.24|16725.24|16844.69|16724.69|10
1642658950000|2022-01-20 06:09:10|16845.72|16725.72|16847.12|16727.12|16847.12|16727.12|16845.28|16725.28|10
1642658960000|2022-01-20 06:09:20|16847.24|16727.24|16848.76|16728.76|16848.76|16728.76|16847.24|16727.24|10
1642658970000|2022-01-20 06:09:30|16848.84|16728.84|16850.51|16730.51|16850.54|16730.54|16848.76|16728.76|8
1642658980000|2022-01-20 06:09:40|16850.5|16730.5|16853.46|16733.46|16853.46|16733.46|16850.28|16730.28|10
1642658990000|2022-01-20 06:09:50|16853.39|16733.39|16854.56|16734.56|16854.9|16734.9|16853.07|16733.07|10
1642659000000|2022-01-20 06:10:00|16854.33|16734.33|16856.7|16736.7|16856.7|16736.7|16854.33|16734.33|10
1642659010000|2022-01-20 06:10:10|16856.52|16736.52|16860.94|16740.94|16861.03|16741.03|16856.52|16736.52|10
1642659020000|2022-01-20 06:10:20|16859.97|16739.97|16858.11|16738.11|16859.97|16739.97|16858.11|16738.11|10
1642659030000|2022-01-20 06:10:30|16858.27|16738.27|16856.42|16736.42|16858.53|16738.53|16856.31|16736.31|9
1642659040000|2022-01-20 06:10:40|16856.3|16736.3|16852.73|16732.73|16856.3|16736.3|16852.69|16732.69|10
1642659050000|2022-01-20 06:10:50|16852.09|16732.09|16852.54|16732.54|16852.54|16732.54|16851.86|16731.86|10
1642659060000|2022-01-20 06:11:00|16852.52|16732.52|16852.72|16732.72|16853.1|16733.1|16852.52|16732.52|10
1642659070000|2022-01-20 06:11:10|16852.41|16732.41|16852.82|16732.82|16853.18|16733.18|16852.41|16732.41|8
1642659080000|2022-01-20 06:11:20|16852.55|16732.55|16849.58|16729.58|16852.55|16732.55|16849.58|16729.58|10
1642659090000|2022-01-20 06:11:30|16849.48|16729.48|16847.69|16727.69|16849.83|16729.83|16847.52|16727.52|10
1642659100000|2022-01-20 06:11:40|16847.9|16727.9|16847.75|16727.75|16847.9|16727.9|16847.46|16727.46|10
1642659110000|2022-01-20 06:11:50|16848.17|16728.17|16846|16726|16848.17|16728.17|16846|16726|10
1642659120000|2022-01-20 06:12:00|16846.32|16726.32|16845.88|16725.88|16846.32|16726.32|16845.88|16725.88|10
1642659130000|2022-01-20 06:12:10|16845.8|16725.8|16844.88|16724.88|16845.8|16725.8|16844.88|16724.88|10
1642659140000|2022-01-20 06:12:20|16844.85|16724.85|16845.39|16725.39|16845.41|16725.41|16844.76|16724.76|9
1642659150000|2022-01-20 06:12:30|16845.9|16725.9|16848.55|16728.55|16848.59|16728.59|16845.9|16725.9|9
1642659160000|2022-01-20 06:12:40|16848.52|16728.52|16847.47|16727.47|16848.52|16728.52|16847.47|16727.47|9
1642659170000|2022-01-20 06:12:50|16847.46|16727.46|16846.8|16726.8|16847.61|16727.61|16846.8|16726.8|8
1642659180000|2022-01-20 06:13:00|16846.78|16726.78|16845.93|16725.93|16846.88|16726.88|16845.93|16725.93|10
1642659190000|2022-01-20 06:13:10|16846.21|16726.21|16845.91|16725.91|16846.21|16726.21|16845.59|16725.59|7
1642659200000|2022-01-20 06:13:20|16846.05|16726.05|16847.18|16727.18|16847.18|16727.18|16845.71|16725.71|9
1642659210000|2022-01-20 06:13:30|16846.96|16726.96|16848.04|16728.04|16848.04|16728.04|16846.71|16726.71|10
1642659220000|2022-01-20 06:13:40|16848.01|16728.01|16845.39|16725.39|16848.01|16728.01|16845.02|16725.02|10
1642659230000|2022-01-20 06:13:50|16845.43|16725.43|16845.62|16725.62|16845.84|16725.84|16844.99|16724.99|10
1642659240000|2022-01-20 06:14:00|16845.54|16725.54|16845.25|16725.25|16845.72|16725.72|16845.1|16725.1|10
1642659250000|2022-01-20 06:14:10|16845.11|16725.11|16844.84|16724.84|16845.11|16725.11|16843.72|16723.72|10
1642659260000|2022-01-20 06:14:20|16845.06|16725.06|16844.5|16724.5|16846.29|16726.29|16844.5|16724.5|9
1642659270000|2022-01-20 06:14:30|16844.81|16724.81|16844.98|16724.98|16844.98|16724.98|16844.22|16724.22|10
1642659280000|2022-01-20 06:14:40|16845.1|16725.1|16843.98|16723.98|16845.16|16725.16|16843.98|16723.98|9
1642659290000|2022-01-20 06:14:50|16844.02|16724.02|16843.88|16723.88|16844.14|16724.14|16843.84|16723.84|10
1642659300000|2022-01-20 06:15:00|16843.97|16723.97|16844.21|16724.21|16844.51|16724.51|16843.23|16723.23|10
1642659310000|2022-01-20 06:15:10|16844.41|16724.41|16841.97|16721.97|16844.66|16724.66|16841.97|16721.97|10
1642659320000|2022-01-20 06:15:20|16842.12|16722.12|16835.85|16715.85|16842.12|16722.12|16835.85|16715.85|9
1642659330000|2022-01-20 06:15:30|16835.33|16715.33|16833.22|16713.22|16835.55|16715.55|16833.22|16713.22|10
1642659340000|2022-01-20 06:15:40|16833.06|16713.06|16831.25|16711.25|16833.06|16713.06|16831.25|16711.25|10
1642659350000|2022-01-20 06:15:50|16830.46|16710.46|16828.75|16708.75|16830.46|16710.46|16828.75|16708.75|10
1642659360000|2022-01-20 06:16:00|16828.46|16708.46|16829.96|16709.96|16829.96|16709.96|16828.44|16708.44|9
1642659370000|2022-01-20 06:16:10|16830.33|16710.33|16829.46|16709.46|16830.49|16710.49|16829.28|16709.28|10
1642659380000|2022-01-20 06:16:20|16829.78|16709.78|16830.17|16710.17|16830.17|16710.17|16829.07|16709.07|10
1642659390000|2022-01-20 06:16:30|16830.38|16710.38|16830.37|16710.37|16830.51|16710.51|16829.94|16709.94|9
1642659400000|2022-01-20 06:16:40|16830.21|16710.21|16831.38|16711.38|16831.38|16711.38|16830.19|16710.19|10
1642659410000|2022-01-20 06:16:50|16831.42|16711.42|16831.25|16711.25|16832.01|16712.01|16830.91|16710.91|9
1642659420000|2022-01-20 06:17:00|16831.34|16711.34|16832.38|16712.38|16832.38|16712.38|16831.16|16711.16|10
1642659430000|2022-01-20 06:17:10|16829.76|16709.76|16829.82|16709.82|16829.99|16709.99|16829.29|16709.29|10
1642659440000|2022-01-20 06:17:20|16830.3|16710.3|16828.39|16708.39|16831.02|16711.02|16828.39|16708.39|9
1642659450000|2022-01-20 06:17:30|16828.89|16708.89|16826.88|16706.88|16828.93|16708.93|16826.88|16706.88|10
1642659460000|2022-01-20 06:17:40|16826.76|16706.76|16828.05|16708.05|16828.09|16708.09|16825.94|16705.94|10
1642659470000|2022-01-20 06:17:50|16828.2|16708.2|16830.54|16710.54|16830.54|16710.54|16828.2|16708.2|9
1642659480000|2022-01-20 06:18:00|16831.24|16711.24|16834.26|16714.26|16834.26|16714.26|16831.24|16711.24|10
1642659490000|2022-01-20 06:18:10|16834.25|16714.25|16836.15|16716.15|16836.15|16716.15|16834.02|16714.02|10
1642659500000|2022-01-20 06:18:20|16835.62|16715.62|16835.66|16715.66|16835.66|16715.66|16835.27|16715.27|9
1642659510000|2022-01-20 06:18:30|16836.06|16716.06|16837.84|16717.84|16838.06|16718.06|16836.06|16716.06|10
1642659520000|2022-01-20 06:18:40|16837.85|16717.85|16837.91|16717.91|16838.04|16718.04|16837.45|16717.45|8
1642659530000|2022-01-20 06:18:50|16838.78|16718.78|16840.94|16720.94|16841.15|16721.15|16838.78|16718.78|9
1642659540000|2022-01-20 06:19:00|16841.9|16721.9|16842.52|16722.52|16842.83|16722.83|16840.91|16720.91|10
1642659550000|2022-01-20 06:19:10|16841.78|16721.78|16839.94|16719.94|16841.99|16721.99|16839.55|16719.55|9
1642659560000|2022-01-20 06:19:20|16839.44|16719.44|16836.38|16716.38|16839.44|16719.44|16836.28|16716.28|10
1642659570000|2022-01-20 06:19:30|16836.27|16716.27|16835.82|16715.82|16836.69|16716.69|16835.82|16715.82|8
1642659580000|2022-01-20 06:19:40|16834.97|16714.97|16832.16|16712.16|16834.97|16714.97|16832.16|16712.16|10
1642659590000|2022-01-20 06:19:50|16832.06|16712.06|16831.43|16711.43|16832.21|16712.21|16831.43|16711.43|9
1642659600000|2022-01-20 06:20:00|16831.24|16711.24|16830.41|16710.41|16831.24|16711.24|16830.41|16710.41|8
1642659610000|2022-01-20 06:20:10|16830.09|16710.09|16828.14|16708.14|16830.16|16710.16|16827.9|16707.9|10
1642659620000|2022-01-20 06:20:20|16829.04|16709.04|16830.55|16710.55|16830.55|16710.55|16828.88|16708.88|10
1642659630000|2022-01-20 06:20:30|16831.23|16711.23|16833.62|16713.62|16833.62|16713.62|16831.23|16711.23|10
1642659640000|2022-01-20 06:20:40|16833.93|16713.93|16834.1|16714.1|16834.25|16714.25|16833.81|16713.81|9
1642659650000|2022-01-20 06:20:50|16834.05|16714.05|16836.08|16716.08|16836.08|16716.08|16834.01|16714.01|10
1642659660000|2022-01-20 06:21:00|16836.2|16716.2|16836.68|16716.68|16836.68|16716.68|16836|16716|10
1642659670000|2022-01-20 06:21:10|16836.24|16716.24|16839.38|16719.38|16839.38|16719.38|16836.24|16716.24|8
1642659680000|2022-01-20 06:21:20|16838|16718|16839.2|16719.2|16839.2|16719.2|16838|16718|10
1642659690000|2022-01-20 06:21:30|16839.3|16719.3|16841.12|16721.12|16841.12|16721.12|16839.27|16719.27|9
1642659700000|2022-01-20 06:21:40|16841.15|16721.15|16841.34|16721.34|16841.75|16721.75|16841.15|16721.15|10
1642659710000|2022-01-20 06:21:50|16841.59|16721.59|16842.06|16722.06|16842.31|16722.31|16841.59|16721.59|9
1642659720000|2022-01-20 06:22:00|16842.07|16722.07|16842.37|16722.37|16842.37|16722.37|16841.97|16721.97|9
1642659730000|2022-01-20 06:22:10|16842.41|16722.41|16842.83|16722.83|16842.98|16722.98|16842.15|16722.15|9
1642659740000|2022-01-20 06:22:20|16843.17|16723.17|16843.65|16723.65|16843.65|16723.65|16843.1|16723.1|10
1642659750000|2022-01-20 06:22:30|16843.69|16723.69|16844.57|16724.57|16844.57|16724.57|16843.69|16723.69|10
1642659760000|2022-01-20 06:22:40|16844.87|16724.87|16847.77|16727.77|16847.77|16727.77|16844.87|16724.87|10
1642659770000|2022-01-20 06:22:50|16847.78|16727.78|16848.73|16728.73|16848.73|16728.73|16847.63|16727.63|9
1642659780000|2022-01-20 06:23:00|16848.93|16728.93|16850.75|16730.75|16850.98|16730.98|16848.93|16728.93|10
1642659790000|2022-01-20 06:23:10|16850.52|16730.52|16853.05|16733.05|16853.05|16733.05|16850.25|16730.25|10
1642659800000|2022-01-20 06:23:20|16853.49|16733.49|16853.3|16733.3|16853.87|16733.87|16853.3|16733.3|9
1642659810000|2022-01-20 06:23:30|16852.44|16732.44|16851.75|16731.75|16852.58|16732.58|16851.75|16731.75|9
1642659820000|2022-01-20 06:23:40|16851.64|16731.64|16850.51|16730.51|16851.68|16731.68|16850.51|16730.51|10
1642659830000|2022-01-20 06:23:50|16850.63|16730.63|16850.07|16730.07|16850.84|16730.84|16850.07|16730.07|10
1642659840000|2022-01-20 06:24:00|16850.01|16730.01|16850.41|16730.41|16851.2|16731.2|16849.9|16729.9|10
1642659850000|2022-01-20 06:24:10|16850.32|16730.32|16849.62|16729.62|16850.32|16730.32|16849.31|16729.31|10
1642659860000|2022-01-20 06:24:20|16849.35|16729.35|16855.05|16735.05|16855.05|16735.05|16848.96|16728.96|10
1642659870000|2022-01-20 06:24:30|16855.06|16735.06|16854.9|16734.9|16855.17|16735.17|16854.3|16734.3|9
1642659880000|2022-01-20 06:24:40|16854.99|16734.99|16854.86|16734.86|16855.25|16735.25|16854.8|16734.8|10
1642659890000|2022-01-20 06:24:50|16854.91|16734.91|16855.03|16735.03|16855.06|16735.06|16854.26|16734.26|8
1642659900000|2022-01-20 06:25:00|16855.06|16735.06|16855.14|16735.14|16855.21|16735.21|16854.72|16734.72|10
1642659910000|2022-01-20 06:25:10|16854.9|16734.9|16852.53|16732.53|16854.9|16734.9|16852.53|16732.53|10
1642659920000|2022-01-20 06:25:20|16852.34|16732.34|16853.04|16733.04|16853.39|16733.39|16852.31|16732.31|10
1642659930000|2022-01-20 06:25:30|16854.73|16734.73|16854.62|16734.62|16855.23|16735.23|16854.62|16734.62|10
1642659940000|2022-01-20 06:25:40|16854.53|16734.53|16852.95|16732.95|16854.53|16734.53|16852.95|16732.95|9
1642659950000|2022-01-20 06:25:50|16853.13|16733.13|16850.69|16730.69|16853.36|16733.36|16850.69|16730.69|10
1642659960000|2022-01-20 06:26:00|16850.64|16730.64|16847.07|16727.07|16850.97|16730.97|16847.07|16727.07|10
1642659970000|2022-01-20 06:26:10|16846.96|16726.96|16846.61|16726.61|16847.21|16727.21|16846.61|16726.61|9
1642659980000|2022-01-20 06:26:20|16846.67|16726.67|16845.76|16725.76|16846.94|16726.94|16845.76|16725.76|10
1642659990000|2022-01-20 06:26:30|16845.67|16725.67|16845.21|16725.21|16845.84|16725.84|16845.21|16725.21|10
1642660000000|2022-01-20 06:26:40|16845.25|16725.25|16845.43|16725.43|16845.45|16725.45|16845.09|16725.09|9
1642660010000|2022-01-20 06:26:50|16845.32|16725.32|16846.09|16726.09|16846.15|16726.15|16844.48|16724.48|10
1642660020000|2022-01-20 06:27:00|16845.82|16725.82|16847.31|16727.31|16847.42|16727.42|16845.82|16725.82|10
1642660030000|2022-01-20 06:27:10|16847.39|16727.39|16849.22|16729.22|16849.22|16729.22|16847.39|16727.39|9
1642660040000|2022-01-20 06:27:20|16849.56|16729.56|16847.89|16727.89|16849.56|16729.56|16847.89|16727.89|10
1642660050000|2022-01-20 06:27:30|16847.86|16727.86|16848.01|16728.01|16848.19|16728.19|16847.1|16727.1|10
1642660060000|2022-01-20 06:27:40|16847.99|16727.99|16848.52|16728.52|16848.64|16728.64|16847.57|16727.57|10
1642660070000|2022-01-20 06:27:50|16848.43|16728.43|16848.25|16728.25|16848.43|16728.43|16847.83|16727.83|10
1642660080000|2022-01-20 06:28:00|16848.28|16728.28|16846.92|16726.92|16848.28|16728.28|16846.92|16726.92|10
1642660090000|2022-01-20 06:28:10|16846.85|16726.85|16847.96|16727.96|16848.03|16728.03|16846.73|16726.73|10
1642660100000|2022-01-20 06:28:20|16847.44|16727.44|16847.14|16727.14|16847.68|16727.68|16847.09|16727.09|7
1642660110000|2022-01-20 06:28:30|16847.41|16727.41|16849.07|16729.07|16849.07|16729.07|16846.88|16726.88|10
1642660120000|2022-01-20 06:28:40|16849.04|16729.04|16851.38|16731.38|16851.38|16731.38|16848.74|16728.74|9
1642660130000|2022-01-20 06:28:50|16851.41|16731.41|16856.07|16736.07|16856.07|16736.07|16851.41|16731.41|10
1642660140000|2022-01-20 06:29:00|16856.08|16736.08|16858.31|16738.31|16858.47|16738.47|16856.02|16736.02|10
1642660150000|2022-01-20 06:29:10|16859.07|16739.07|16860.16|16740.16|16860.63|16740.63|16858.93|16738.93|8
1642660160000|2022-01-20 06:29:20|16860.29|16740.29|16863.05|16743.05|16863.05|16743.05|16860.14|16740.14|10
1642660170000|2022-01-20 06:29:30|16863.15|16743.15|16864.09|16744.09|16864.58|16744.58|16863.15|16743.15|10
1642660180000|2022-01-20 06:29:40|16864.29|16744.29|16862.36|16742.36|16864.29|16744.29|16862.36|16742.36|8
1642660190000|2022-01-20 06:29:50|16862.54|16742.54|16862.97|16742.97|16863|16743|16862.35|16742.35|10
1642660200000|2022-01-20 06:30:00|16862.79|16742.79|16860.72|16740.72|16862.79|16742.79|16860.28|16740.28|10
1642660210000|2022-01-20 06:30:10|16859.79|16739.79|16859.63|16739.63|16860.27|16740.27|16859.27|16739.27|10
1642660220000|2022-01-20 06:30:20|16859.81|16739.81|16860.02|16740.02|16860.56|16740.56|16859.62|16739.62|10
1642660230000|2022-01-20 06:30:30|16859.82|16739.82|16858.76|16738.76|16859.82|16739.82|16858.63|16738.63|9
1642660240000|2022-01-20 06:30:40|16858.72|16738.72|16856.93|16736.93|16858.84|16738.84|16856.74|16736.74|10
1642660250000|2022-01-20 06:30:50|16856.59|16736.59|16865.34|16745.34|16866.07|16746.07|16856.59|16736.59|9
1642660260000|2022-01-20 06:31:00|16864.9|16744.9|16863.84|16743.84|16865.08|16745.08|16863.79|16743.79|10
1642660270000|2022-01-20 06:31:10|16863.47|16743.47|16863.29|16743.29|16863.78|16743.78|16862.88|16742.88|10
1642660280000|2022-01-20 06:31:20|16863.27|16743.27|16861.53|16741.53|16863.27|16743.27|16861.53|16741.53|10
1642660290000|2022-01-20 06:31:30|16861.33|16741.33|16860.2|16740.2|16861.33|16741.33|16860.19|16740.19|9
1642660300000|2022-01-20 06:31:40|16860.21|16740.21|16858.19|16738.19|16860.21|16740.21|16858.19|16738.19|9
1642660310000|2022-01-20 06:31:50|16857.75|16737.75|16860.21|16740.21|16860.21|16740.21|16856.73|16736.73|9
1642660320000|2022-01-20 06:32:00|16860.25|16740.25|16860.78|16740.78|16860.78|16740.78|16860.1|16740.1|9
1642660330000|2022-01-20 06:32:10|16861.14|16741.14|16861.85|16741.85|16861.87|16741.87|16861.14|16741.14|9
1642660340000|2022-01-20 06:32:20|16861.87|16741.87|16859.97|16739.97|16861.88|16741.88|16859.97|16739.97|10
1642660350000|2022-01-20 06:32:30|16859.7|16739.7|16859.36|16739.36|16859.7|16739.7|16859.19|16739.19|8
1642660360000|2022-01-20 06:32:40|16859.32|16739.32|16858.06|16738.06|16859.32|16739.32|16857.98|16737.98|10
1642660370000|2022-01-20 06:32:50|16858.31|16738.31|16856.95|16736.95|16858.31|16738.31|16856.91|16736.91|9
1642660380000|2022-01-20 06:33:00|16856.82|16736.82|16856.19|16736.19|16856.82|16736.82|16855.31|16735.31|10
1642660390000|2022-01-20 06:33:10|16856.24|16736.24|16856.73|16736.73|16856.8|16736.8|16856.18|16736.18|9
1642660400000|2022-01-20 06:33:20|16857.3|16737.3|16856.33|16736.33|16857.3|16737.3|16856.33|16736.33|9
1642660410000|2022-01-20 06:33:30|16856.71|16736.71|16857.79|16737.79|16857.79|16737.79|16856.08|16736.08|9
1642660420000|2022-01-20 06:33:40|16857.72|16737.72|16857.35|16737.35|16858.06|16738.06|16857.34|16737.34|8
1642660430000|2022-01-20 06:33:50|16857.52|16737.52|16857.49|16737.49|16857.6|16737.6|16857.46|16737.46|9
1642660440000|2022-01-20 06:34:00|16857.71|16737.71|16857.65|16737.65|16858.04|16738.04|16857.2|16737.2|9
1642660450000|2022-01-20 06:34:10|16857.91|16737.91|16859.63|16739.63|16860.04|16740.04|16857.91|16737.91|10
1642660460000|2022-01-20 06:34:20|16859.96|16739.96|16858.87|16738.87|16859.96|16739.96|16858.87|16738.87|9
1642660470000|2022-01-20 06:34:30|16858.82|16738.82|16859.16|16739.16|16859.16|16739.16|16858.82|16738.82|9
1642660480000|2022-01-20 06:34:40|16859.19|16739.19|16858.96|16738.96|16859.96|16739.96|16858.94|16738.94|10
1642660490000|2022-01-20 06:34:50|16859.46|16739.46|16859.46|16739.46|16859.57|16739.57|16858.77|16738.77|9
1642660500000|2022-01-20 06:35:00|16859.33|16739.33|16858.66|16738.66|16859.42|16739.42|16858.66|16738.66|10
1642660510000|2022-01-20 06:35:10|16858.78|16738.78|16857.44|16737.44|16858.78|16738.78|16857.02|16737.02|10
1642660520000|2022-01-20 06:35:20|16856.6|16736.6|16854.07|16734.07|16856.6|16736.6|16854.07|16734.07|10
1642660530000|2022-01-20 06:35:30|16853.59|16733.59|16853.6|16733.6|16854.37|16734.37|16853.58|16733.58|9
1642660540000|2022-01-20 06:35:40|16853.48|16733.48|16850.32|16730.32|16853.48|16733.48|16850.32|16730.32|10
1642660550000|2022-01-20 06:35:50|16850.21|16730.21|16850.22|16730.22|16851.02|16731.02|16849.84|16729.84|10
1642660560000|2022-01-20 06:36:00|16850.19|16730.19|16850.47|16730.47|16850.69|16730.69|16849.76|16729.76|10
1642660570000|2022-01-20 06:36:10|16850.5|16730.5|16850.72|16730.72|16850.72|16730.72|16850.21|16730.21|8
1642660580000|2022-01-20 06:36:20|16850.76|16730.76|16850.25|16730.25|16850.76|16730.76|16850.25|16730.25|7
1642660590000|2022-01-20 06:36:30|16850.41|16730.41|16852.71|16732.71|16852.71|16732.71|16850.41|16730.41|10
1642660600000|2022-01-20 06:36:40|16852.74|16732.74|16852.65|16732.65|16853.86|16733.86|16852.65|16732.65|9
1642660610000|2022-01-20 06:36:50|16851.77|16731.77|16854.05|16734.05|16854.07|16734.07|16851.77|16731.77|10
1642660620000|2022-01-20 06:37:00|16853.46|16733.46|16853.87|16733.87|16853.87|16733.87|16853.07|16733.07|7
1642660630000|2022-01-20 06:37:10|16853.75|16733.75|16854.74|16734.74|16854.74|16734.74|16853.72|16733.72|8
1642660640000|2022-01-20 06:37:20|16854.65|16734.65|16855.94|16735.94|16855.94|16735.94|16854.65|16734.65|10
1642660650000|2022-01-20 06:37:30|16855.6|16735.6|16858.2|16738.2|16858.2|16738.2|16855.6|16735.6|10
1642660660000|2022-01-20 06:37:40|16858.3|16738.3|16858.61|16738.61|16858.62|16738.62|16857.62|16737.62|10
1642660670000|2022-01-20 06:37:50|16858.74|16738.74|16859.06|16739.06|16859.12|16739.12|16858.25|16738.25|10
1642660680000|2022-01-20 06:38:00|16858.92|16738.92|16857.52|16737.52|16859.03|16739.03|16857.52|16737.52|10
1642660690000|2022-01-20 06:38:10|16857.43|16737.43|16855.91|16735.91|16858|16738|16855.91|16735.91|9
1642660700000|2022-01-20 06:38:20|16856.05|16736.05|16856.27|16736.27|16856.29|16736.29|16855.73|16735.73|10
1642660710000|2022-01-20 06:38:30|16856.51|16736.51|16856.78|16736.78|16857.01|16737.01|16856.03|16736.03|9
1642660720000|2022-01-20 06:38:40|16856.37|16736.37|16856.97|16736.97|16857.15|16737.15|16856.37|16736.37|8
1642660730000|2022-01-20 06:38:50|16857|16737|16856.61|16736.61|16857.73|16737.73|16856.61|16736.61|10
1642660740000|2022-01-20 06:39:00|16856.91|16736.91|16856.87|16736.87|16856.99|16736.99|16856.28|16736.28|10
1642660750000|2022-01-20 06:39:10|16856.53|16736.53|16855.71|16735.71|16856.53|16736.53|16855.47|16735.47|9
1642660760000|2022-01-20 06:39:20|16855.79|16735.79|16856.32|16736.32|16856.49|16736.49|16855.79|16735.79|10
1642660770000|2022-01-20 06:39:30|16856.73|16736.73|16856.35|16736.35|16857.21|16737.21|16856.35|16736.35|10
1642660780000|2022-01-20 06:39:40|16856.9|16736.9|16856.95|16736.95|16857.28|16737.28|16856.77|16736.77|9
1642660790000|2022-01-20 06:39:50|16856.78|16736.78|16856.62|16736.62|16857.03|16737.03|16856.62|16736.62|9
1642660800000|2022-01-20 06:40:00|16856.28|16736.28|16857.55|16737.55|16857.55|16737.55|16856.28|16736.28|10
1642660810000|2022-01-20 06:40:10|16857.5|16737.5|16859.89|16739.89|16859.89|16739.89|16857.5|16737.5|9
1642660820000|2022-01-20 06:40:20|16859.82|16739.82|16856.65|16736.65|16860.08|16740.08|16856.65|16736.65|8
1642660830000|2022-01-20 06:40:30|16856.91|16736.91|16856.62|16736.62|16856.91|16736.91|16856.42|16736.42|10
1642660840000|2022-01-20 06:40:40|16856.8|16736.8|16856.23|16736.23|16856.95|16736.95|16856.06|16736.06|10
1642660850000|2022-01-20 06:40:50|16856.07|16736.07|16855.34|16735.34|16856.07|16736.07|16854.57|16734.57|10
1642660860000|2022-01-20 06:41:00|16855.45|16735.45|16854.95|16734.95|16855.45|16735.45|16854.51|16734.51|10
1642660870000|2022-01-20 06:41:10|16854.82|16734.82|16860.22|16740.22|16860.22|16740.22|16854.57|16734.57|10
1642660880000|2022-01-20 06:41:20|16860.83|16740.83|16861.94|16741.94|16862.28|16742.28|16860.83|16740.83|10
1642660890000|2022-01-20 06:41:30|16862.01|16742.01|16863.96|16743.96|16863.96|16743.96|16861.63|16741.63|10
1642660900000|2022-01-20 06:41:40|16865.14|16745.14|16864.37|16744.37|16865.92|16745.92|16864.37|16744.37|10
1642660910000|2022-01-20 06:41:50|16865.37|16745.37|16866.76|16746.76|16867.26|16747.26|16865.31|16745.31|9
1642660920000|2022-01-20 06:42:00|16866.86|16746.86|16868.99|16748.99|16869.02|16749.02|16866.86|16746.86|9
1642660930000|2022-01-20 06:42:10|16868.74|16748.74|16869.77|16749.77|16869.77|16749.77|16867.39|16747.39|10
1642660940000|2022-01-20 06:42:20|16870.28|16750.28|16870.46|16750.46|16871.69|16751.69|16869.52|16749.52|10
1642660950000|2022-01-20 06:42:30|16870.04|16750.04|16872.07|16752.07|16872.07|16752.07|16870.04|16750.04|10
1642660960000|2022-01-20 06:42:40|16872.18|16752.18|16874.77|16754.77|16874.86|16754.86|16872.18|16752.18|10
1642660970000|2022-01-20 06:42:50|16874.8|16754.8|16873.45|16753.45|16874.92|16754.92|16873.27|16753.27|10
1642660980000|2022-01-20 06:43:00|16873.47|16753.47|16869.93|16749.93|16873.47|16753.47|16869.86|16749.86|9
1642660990000|2022-01-20 06:43:10|16870.3|16750.3|16872.52|16752.52|16872.52|16752.52|16870.3|16750.3|8
1642661000000|2022-01-20 06:43:20|16872.51|16752.51|16869.77|16749.77|16874.41|16754.41|16869.77|16749.77|10
1642661010000|2022-01-20 06:43:30|16867.74|16747.74|16869.54|16749.54|16869.63|16749.63|16867.74|16747.74|9
1642661020000|2022-01-20 06:43:40|16870.37|16750.37|16871.03|16751.03|16871.03|16751.03|16870.25|16750.25|9
1642661030000|2022-01-20 06:43:50|16870.83|16750.83|16871.26|16751.26|16871.26|16751.26|16870.77|16750.77|9
1642661040000|2022-01-20 06:44:00|16871.06|16751.06|16870.18|16750.18|16871.06|16751.06|16870.18|16750.18|10
1642661050000|2022-01-20 06:44:10|16870.16|16750.16|16870.25|16750.25|16870.25|16750.25|16868.17|16748.17|10
1642661060000|2022-01-20 06:44:20|16869.92|16749.92|16871.15|16751.15|16871.15|16751.15|16869.47|16749.47|9
1642661070000|2022-01-20 06:44:30|16870.9|16750.9|16869.07|16749.07|16870.9|16750.9|16868.1|16748.1|9
1642661080000|2022-01-20 06:44:40|16869.16|16749.16|16869.04|16749.04|16869.16|16749.16|16868.39|16748.39|10
1642661090000|2022-01-20 06:44:50|16868.8|16748.8|16868.86|16748.86|16868.94|16748.94|16868.57|16748.57|8
1642661100000|2022-01-20 06:45:00|16868.79|16748.79|16868.59|16748.59|16868.79|16748.79|16868.13|16748.13|10
1642661110000|2022-01-20 06:45:10|16868.7|16748.7|16868.83|16748.83|16868.83|16748.83|16868.62|16748.62|9
1642661120000|2022-01-20 06:45:20|16869.18|16749.18|16872.43|16752.43|16872.43|16752.43|16869.08|16749.08|10
1642661130000|2022-01-20 06:45:30|16873.38|16753.38|16874.02|16754.02|16874.16|16754.16|16873.11|16753.11|10
1642661140000|2022-01-20 06:45:40|16874.07|16754.07|16874.04|16754.04|16874.53|16754.53|16873.88|16753.88|9
1642661150000|2022-01-20 06:45:50|16874.1|16754.1|16874.58|16754.58|16874.58|16754.58|16873.65|16753.65|10
1642661160000|2022-01-20 06:46:00|16874.56|16754.56|16873.64|16753.64|16874.56|16754.56|16873.6|16753.6|10
1642661170000|2022-01-20 06:46:10|16873.58|16753.58|16871.89|16751.89|16873.58|16753.58|16871.68|16751.68|10
1642661180000|2022-01-20 06:46:20|16872.4|16752.4|16873.25|16753.25|16873.25|16753.25|16872.4|16752.4|9
1642661190000|2022-01-20 06:46:30|16872.94|16752.94|16872.6|16752.6|16873.02|16753.02|16872.6|16752.6|8
1642661200000|2022-01-20 06:46:40|16872.56|16752.56|16872.4|16752.4|16873.14|16753.14|16872.4|16752.4|9
1642661210000|2022-01-20 06:46:50|16872.36|16752.36|16871.16|16751.16|16872.36|16752.36|16870.93|16750.93|10
1642661220000|2022-01-20 06:47:00|16871.14|16751.14|16870.29|16750.29|16871.14|16751.14|16870.12|16750.12|10
1642661230000|2022-01-20 06:47:10|16870.1|16750.1|16869.07|16749.07|16870.23|16750.23|16869.07|16749.07|10
1642661240000|2022-01-20 06:47:20|16869.24|16749.24|16867.14|16747.14|16869.27|16749.27|16866.98|16746.98|10
1642661250000|2022-01-20 06:47:30|16867.46|16747.46|16865.53|16745.53|16868.03|16748.03|16865.49|16745.49|10
1642661260000|2022-01-20 06:47:40|16865.86|16745.86|16864.94|16744.94|16865.86|16745.86|16864.94|16744.94|9
1642661270000|2022-01-20 06:47:50|16864.44|16744.44|16863.7|16743.7|16864.44|16744.44|16863.7|16743.7|10
1642661280000|2022-01-20 06:48:00|16862.56|16742.56|16862.8|16742.8|16862.82|16742.82|16862.56|16742.56|8
1642661290000|2022-01-20 06:48:10|16862.22|16742.22|16862.02|16742.02|16862.86|16742.86|16862.02|16742.02|9
1642661300000|2022-01-20 06:48:20|16861.82|16741.82|16861.72|16741.72|16862.03|16742.03|16861.36|16741.36|10
1642661310000|2022-01-20 06:48:30|16862.09|16742.09|16863.96|16743.96|16863.96|16743.96|16862.09|16742.09|10
1642661320000|2022-01-20 06:48:40|16863.87|16743.87|16864.43|16744.43|16864.55|16744.55|16863.87|16743.87|9
1642661330000|2022-01-20 06:48:50|16864.69|16744.69|16864.12|16744.12|16864.69|16744.69|16863.76|16743.76|10
1642661340000|2022-01-20 06:49:00|16863.94|16743.94|16863.68|16743.68|16863.94|16743.94|16863.22|16743.22|9
1642661350000|2022-01-20 06:49:10|16863.65|16743.65|16864.09|16744.09|16864.54|16744.54|16863.65|16743.65|9
1642661360000|2022-01-20 06:49:20|16864.01|16744.01|16862.44|16742.44|16864.01|16744.01|16862.39|16742.39|9
1642661370000|2022-01-20 06:49:30|16863|16743|16861.57|16741.57|16863|16743|16861.57|16741.57|10
1642661380000|2022-01-20 06:49:40|16861.44|16741.44|16860.19|16740.19|16861.44|16741.44|16860.04|16740.04|10
1642661390000|2022-01-20 06:49:50|16860.04|16740.04|16858.5|16738.5|16860.04|16740.04|16858.42|16738.42|10
1642661400000|2022-01-20 06:50:00|16858.62|16738.62|16857.06|16737.06|16858.72|16738.72|16857.06|16737.06|10
1642661410000|2022-01-20 06:50:10|16856.83|16736.83|16855.2|16735.2|16857.16|16737.16|16855.2|16735.2|9
1642661420000|2022-01-20 06:50:20|16855.77|16735.77|16856.41|16736.41|16856.59|16736.59|16855.44|16735.44|9
1642661430000|2022-01-20 06:50:30|16856.11|16736.11|16855.86|16735.86|16856.3|16736.3|16855.86|16735.86|10
1642661440000|2022-01-20 06:50:40|16856.12|16736.12|16855.18|16735.18|16856.12|16736.12|16854.75|16734.75|8
1642661450000|2022-01-20 06:50:50|16854.87|16734.87|16854.83|16734.83|16854.87|16734.87|16854.58|16734.58|6
1642661460000|2022-01-20 06:51:00|16855.44|16735.44|16857.18|16737.18|16857.18|16737.18|16855.44|16735.44|8
1642661470000|2022-01-20 06:51:10|16857.45|16737.45|16861.14|16741.14|16861.14|16741.14|16857.45|16737.45|10
1642661480000|2022-01-20 06:51:20|16860.69|16740.69|16861.42|16741.42|16861.42|16741.42|16860.59|16740.59|9
1642661490000|2022-01-20 06:51:30|16861.54|16741.54|16860.74|16740.74|16862.11|16742.11|16860.74|16740.74|9
1642661500000|2022-01-20 06:51:40|16860.62|16740.62|16860.08|16740.08|16860.9|16740.9|16860.08|16740.08|8
1642661510000|2022-01-20 06:51:50|16861.17|16741.17|16861.38|16741.38|16861.38|16741.38|16861.06|16741.06|9
1642661520000|2022-01-20 06:52:00|16860.93|16740.93|16865.57|16745.57|16865.57|16745.57|16860.93|16740.93|8
1642661530000|2022-01-20 06:52:10|16866.25|16746.25|16866.23|16746.23|16866.44|16746.44|16865.85|16745.85|10
1642661540000|2022-01-20 06:52:20|16866.39|16746.39|16867.21|16747.21|16867.26|16747.26|16866.39|16746.39|10
1642661550000|2022-01-20 06:52:30|16867.34|16747.34|16867.88|16747.88|16868.55|16748.55|16867.34|16747.34|9
1642661560000|2022-01-20 06:52:40|16867.33|16747.33|16870.15|16750.15|16870.15|16750.15|16867.33|16747.33|10
1642661570000|2022-01-20 06:52:50|16870.11|16750.11|16869.7|16749.7|16870.11|16750.11|16869.7|16749.7|5
1642661580000|2022-01-20 06:53:00|16869.56|16749.56|16871.85|16751.85|16871.85|16751.85|16869.53|16749.53|10
1642661590000|2022-01-20 06:53:10|16872.06|16752.06|16872.54|16752.54|16872.54|16752.54|16871.49|16751.49|9
1642661600000|2022-01-20 06:53:20|16872.74|16752.74|16873.89|16753.89|16874.02|16754.02|16872.74|16752.74|10
1642661610000|2022-01-20 06:53:30|16873.83|16753.83|16875.07|16755.07|16875.07|16755.07|16873.71|16753.71|9
1642661620000|2022-01-20 06:53:40|16875.11|16755.11|16874.2|16754.2|16875.51|16755.51|16874.2|16754.2|9
1642661630000|2022-01-20 06:53:50|16874.16|16754.16|16872.51|16752.51|16874.16|16754.16|16872.51|16752.51|9
1642661640000|2022-01-20 06:54:00|16872.46|16752.46|16872.59|16752.59|16872.76|16752.76|16872.44|16752.44|9
1642661650000|2022-01-20 06:54:10|16872.78|16752.78|16872.74|16752.74|16872.78|16752.78|16871.89|16751.89|8
1642661660000|2022-01-20 06:54:20|16872.9|16752.9|16873.41|16753.41|16873.47|16753.47|16872.9|16752.9|10
1642661670000|2022-01-20 06:54:30|16873.4|16753.4|16873.84|16753.84|16873.84|16753.84|16873.37|16753.37|8
1642661680000|2022-01-20 06:54:40|16873.86|16753.86|16872.83|16752.83|16874.79|16754.79|16872.83|16752.83|9
1642661690000|2022-01-20 06:54:50|16872.2|16752.2|16871.37|16751.37|16872.2|16752.2|16871.26|16751.26|9
1642661700000|2022-01-20 06:55:00|16871.5|16751.5|16870.34|16750.34|16871.5|16751.5|16870.34|16750.34|10
1642661710000|2022-01-20 06:55:10|16870.2|16750.2|16868.97|16748.97|16870.2|16750.2|16868.97|16748.97|8
1642661720000|2022-01-20 06:55:20|16868.98|16748.98|16869.36|16749.36|16869.36|16749.36|16868.69|16748.69|8
1642661730000|2022-01-20 06:55:30|16869.63|16749.63|16869.53|16749.53|16869.63|16749.63|16869.3|16749.3|8
1642661740000|2022-01-20 06:55:40|16869.63|16749.63|16870.41|16750.41|16870.41|16750.41|16869.39|16749.39|10
1642661750000|2022-01-20 06:55:50|16870.27|16750.27|16870.66|16750.66|16870.71|16750.71|16870.25|16750.25|10
1642661760000|2022-01-20 06:56:00|16870.67|16750.67|16874.3|16754.3|16874.3|16754.3|16870.67|16750.67|10
1642661770000|2022-01-20 06:56:10|16874.95|16754.95|16876.52|16756.52|16877.04|16757.04|16874.81|16754.81|10
1642661780000|2022-01-20 06:56:20|16876.57|16756.57|16877.76|16757.76|16877.76|16757.76|16876.56|16756.56|9
1642661790000|2022-01-20 06:56:30|16877.93|16757.93|16879.07|16759.07|16879.14|16759.14|16877.93|16757.93|10
1642661800000|2022-01-20 06:56:40|16878.26|16758.26|16877.12|16757.12|16878.26|16758.26|16877.07|16757.07|10
1642661810000|2022-01-20 06:56:50|16876.91|16756.91|16876.32|16756.32|16876.93|16756.93|16876.32|16756.32|10
1642661820000|2022-01-20 06:57:00|16876.28|16756.28|16876.51|16756.51|16876.63|16756.63|16876.18|16756.18|8
1642661830000|2022-01-20 06:57:10|16876.35|16756.35|16876.59|16756.59|16876.68|16756.68|16876.22|16756.22|10
1642661840000|2022-01-20 06:57:20|16875.72|16755.72|16874.91|16754.91|16875.94|16755.94|16874.91|16754.91|9
1642661850000|2022-01-20 06:57:30|16875.14|16755.14|16874.55|16754.55|16875.14|16755.14|16874.46|16754.46|9
1642661860000|2022-01-20 06:57:40|16874.42|16754.42|16869.53|16749.53|16874.42|16754.42|16869.53|16749.53|9
1642661870000|2022-01-20 06:57:50|16869.51|16749.51|16870.66|16750.66|16870.73|16750.73|16869.46|16749.46|10
1642661880000|2022-01-20 06:58:00|16870.81|16750.81|16871.97|16751.97|16871.97|16751.97|16870.81|16750.81|7
1642661890000|2022-01-20 06:58:10|16871.72|16751.72|16873.02|16753.02|16873.13|16753.13|16871.72|16751.72|10
1642661900000|2022-01-20 06:58:20|16873.29|16753.29|16873.76|16753.76|16873.76|16753.76|16873.17|16753.17|8
1642661910000|2022-01-20 06:58:30|16873.74|16753.74|16875.07|16755.07|16875.07|16755.07|16873.74|16753.74|10
1642661920000|2022-01-20 06:58:40|16875|16755|16874.73|16754.73|16875.13|16755.13|16874.3|16754.3|10
1642661930000|2022-01-20 06:58:50|16874.48|16754.48|16873.47|16753.47|16874.48|16754.48|16873.42|16753.42|10
1642661940000|2022-01-20 06:59:00|16873.24|16753.24|16872.94|16752.94|16873.24|16753.24|16872.42|16752.42|9
1642661950000|2022-01-20 06:59:10|16872.87|16752.87|16873.29|16753.29|16873.34|16753.34|16872.87|16752.87|8
1642661960000|2022-01-20 06:59:20|16873.09|16753.09|16872.99|16752.99|16873.6|16753.6|16872.74|16752.74|10
1642661970000|2022-01-20 06:59:30|16872.6|16752.6|16872.06|16752.06|16872.93|16752.93|16872.06|16752.06|9
1642661980000|2022-01-20 06:59:40|16872.09|16752.09|16871.48|16751.48|16872.09|16752.09|16871.29|16751.29|9
1642661990000|2022-01-20 06:59:50|16871.17|16751.17|16870.82|16750.82|16871.51|16751.51|16870.79|16750.79|9
1642662000000|2022-01-20 07:00:00|16870.8|16750.8|16874.57|16754.57|16874.8|16754.8|16870.8|16750.8|10
1642662010000|2022-01-20 07:00:10|16874.39|16754.39|16873.51|16753.51|16874.39|16754.39|16873.03|16753.03|9
1642662020000|2022-01-20 07:00:20|16873.48|16753.48|16870.24|16750.24|16873.48|16753.48|16870.24|16750.24|10
1642662030000|2022-01-20 07:00:30|16870.01|16750.01|16868.82|16748.82|16870.01|16750.01|16868.77|16748.77|10
1642662040000|2022-01-20 07:00:40|16868.77|16748.77|16868.48|16748.48|16868.77|16748.77|16868.14|16748.14|10
1642662050000|2022-01-20 07:00:50|16868.47|16748.47|16868.14|16748.14|16868.47|16748.47|16868.13|16748.13|8
1642662060000|2022-01-20 07:01:00|16868.53|16748.53|16866.05|16746.05|16868.53|16748.53|16866.05|16746.05|10
1642662070000|2022-01-20 07:01:10|16865.93|16745.93|16861.57|16741.57|16865.93|16745.93|16861.57|16741.57|10
1642662080000|2022-01-20 07:01:20|16860.91|16740.91|16860.7|16740.7|16861.07|16741.07|16860.7|16740.7|9
1642662090000|2022-01-20 07:01:30|16860.77|16740.77|16858.75|16738.75|16860.89|16740.89|16858.75|16738.75|10
1642662100000|2022-01-20 07:01:40|16858.99|16738.99|16853.09|16733.09|16859.72|16739.72|16852.03|16732.03|10
1642662110000|2022-01-20 07:01:50|16852.37|16732.37|16852.56|16732.56|16852.56|16732.56|16850.91|16730.91|10
1642662120000|2022-01-20 07:02:00|16852.63|16732.63|16853.08|16733.08|16853.26|16733.26|16852.63|16732.63|7
1642662130000|2022-01-20 07:02:10|16852.96|16732.96|16851.35|16731.35|16852.96|16732.96|16850.8|16730.8|10
1642662140000|2022-01-20 07:02:20|16850.93|16730.93|16850.79|16730.79|16851.45|16731.45|16850.47|16730.47|9
1642662150000|2022-01-20 07:02:30|16850.96|16730.96|16852.39|16732.39|16852.46|16732.46|16850.96|16730.96|10
1642662160000|2022-01-20 07:02:40|16852.47|16732.47|16851.95|16731.95|16852.71|16732.71|16851.95|16731.95|10
1642662170000|2022-01-20 07:02:50|16851.51|16731.51|16848.46|16728.46|16851.54|16731.54|16848.46|16728.46|10
1642662180000|2022-01-20 07:03:00|16848.5|16728.5|16848.18|16728.18|16849.07|16729.07|16848.18|16728.18|9
1642662190000|2022-01-20 07:03:10|16848.36|16728.36|16847.07|16727.07|16849.21|16729.21|16847.07|16727.07|10
1642662200000|2022-01-20 07:03:20|16846.71|16726.71|16843.24|16723.24|16846.71|16726.71|16843.12|16723.12|10
1642662210000|2022-01-20 07:03:30|16842.46|16722.46|16841.55|16721.55|16842.46|16722.46|16841.24|16721.24|10
1642662220000|2022-01-20 07:03:40|16841.46|16721.46|16838.71|16718.71|16841.46|16721.46|16838.71|16718.71|10
1642662230000|2022-01-20 07:03:50|16838.57|16718.57|16838.09|16718.09|16838.99|16718.99|16838.09|16718.09|10
1642662240000|2022-01-20 07:04:00|16838.3|16718.3|16838.25|16718.25|16838.86|16718.86|16837.83|16717.83|10
1642662250000|2022-01-20 07:04:10|16837.85|16717.85|16839.39|16719.39|16839.55|16719.55|16837.59|16717.59|9
1642662260000|2022-01-20 07:04:20|16840.1|16720.1|16840.2|16720.2|16840.2|16720.2|16839.96|16719.96|9
1642662270000|2022-01-20 07:04:30|16840.77|16720.77|16840.02|16720.02|16840.78|16720.78|16839.93|16719.93|9
1642662280000|2022-01-20 07:04:40|16840.21|16720.21|16841.93|16721.93|16841.93|16721.93|16840.15|16720.15|10
1642662290000|2022-01-20 07:04:50|16841.96|16721.96|16842.72|16722.72|16842.72|16722.72|16841.88|16721.88|9
1642662300000|2022-01-20 07:05:00|16842.87|16722.87|16843.44|16723.44|16844.23|16724.23|16842.87|16722.87|9
1642662310000|2022-01-20 07:05:10|16843.29|16723.29|16842.53|16722.53|16843.47|16723.47|16842.24|16722.24|10
1642662320000|2022-01-20 07:05:20|16841.63|16721.63|16841.59|16721.59|16841.63|16721.63|16840.62|16720.62|9
1642662330000|2022-01-20 07:05:30|16841.99|16721.99|16842.56|16722.56|16842.56|16722.56|16841.99|16721.99|9
1642662340000|2022-01-20 07:05:40|16842.52|16722.52|16844.42|16724.42|16844.6|16724.6|16842.52|16722.52|10
1642662350000|2022-01-20 07:05:50|16844.66|16724.66|16845.25|16725.25|16845.93|16725.93|16844.66|16724.66|9
1642662360000|2022-01-20 07:06:00|16845.27|16725.27|16844.39|16724.39|16845.27|16725.27|16844.39|16724.39|10
1642662370000|2022-01-20 07:06:10|16844.4|16724.4|16842.95|16722.95|16844.54|16724.54|16842.95|16722.95|9
1642662380000|2022-01-20 07:06:20|16842.75|16722.75|16839.18|16719.18|16842.75|16722.75|16839.16|16719.16|10
1642662390000|2022-01-20 07:06:30|16839.21|16719.21|16837.99|16717.99|16839.39|16719.39|16837.83|16717.83|10
1642662400000|2022-01-20 07:06:40|16838.22|16718.22|16839.14|16719.14|16839.14|16719.14|16838.22|16718.22|10
1642662410000|2022-01-20 07:06:50|16839.12|16719.12|16840.16|16720.16|16840.16|16720.16|16839.12|16719.12|9
1642662420000|2022-01-20 07:07:00|16840.37|16720.37|16840.67|16720.67|16840.98|16720.98|16839.97|16719.97|9
1642662430000|2022-01-20 07:07:10|16840.84|16720.84|16842.66|16722.66|16842.66|16722.66|16840.84|16720.84|8
1642662440000|2022-01-20 07:07:20|16842.81|16722.81|16843.31|16723.31|16843.56|16723.56|16842.81|16722.81|10
1642662450000|2022-01-20 07:07:30|16843.32|16723.32|16843.41|16723.41|16843.52|16723.52|16843.05|16723.05|9
1642662460000|2022-01-20 07:07:40|16843.42|16723.42|16843.46|16723.46|16844.09|16724.09|16843.42|16723.42|7
1642662470000|2022-01-20 07:07:50|16844.02|16724.02|16845.06|16725.06|16845.06|16725.06|16844.02|16724.02|8
1642662480000|2022-01-20 07:08:00|16844.94|16724.94|16845.34|16725.34|16845.56|16725.56|16844.81|16724.81|10
1642662490000|2022-01-20 07:08:10|16845.3|16725.3|16846.02|16726.02|16846.02|16726.02|16845.22|16725.22|8
1642662500000|2022-01-20 07:08:20|16845.98|16725.98|16846.09|16726.09|16846.09|16726.09|16845.79|16725.79|9
1642662510000|2022-01-20 07:08:30|16846.08|16726.08|16846.6|16726.6|16846.6|16726.6|16846.08|16726.08|8
1642662520000|2022-01-20 07:08:40|16846.67|16726.67|16847.06|16727.06|16847.23|16727.23|16846.47|16726.47|6
1642662530000|2022-01-20 07:08:50|16846.83|16726.83|16848.29|16728.29|16848.29|16728.29|16846.83|16726.83|10
1642662540000|2022-01-20 07:09:00|16848.17|16728.17|16848.47|16728.47|16848.62|16728.62|16848.07|16728.07|9
1642662550000|2022-01-20 07:09:10|16848.7|16728.7|16849.45|16729.45|16849.45|16729.45|16848.58|16728.58|6
1642662560000|2022-01-20 07:09:20|16849.64|16729.64|16851.19|16731.19|16851.22|16731.22|16849.24|16729.24|10
1642662570000|2022-01-20 07:09:30|16851.34|16731.34|16851.88|16731.88|16851.88|16731.88|16850.46|16730.46|8
1642662580000|2022-01-20 07:09:40|16852.59|16732.59|16854.09|16734.09|16854.24|16734.24|16852.59|16732.59|9
1642662590000|2022-01-20 07:09:50|16853.89|16733.89|16854.69|16734.69|16854.69|16734.69|16853.89|16733.89|10
1642662600000|2022-01-20 07:10:00|16854.7|16734.7|16854.97|16734.97|16855.39|16735.39|16854.67|16734.67|10
1642662610000|2022-01-20 07:10:10|16855|16735|16856.58|16736.58|16856.58|16736.58|16855|16735|10
1642662620000|2022-01-20 07:10:20|16857.07|16737.07|16857.43|16737.43|16857.43|16737.43|16856.97|16736.97|10
1642662630000|2022-01-20 07:10:30|16857.52|16737.52|16860.72|16740.72|16860.72|16740.72|16857.52|16737.52|10
1642662640000|2022-01-20 07:10:40|16860.82|16740.82|16861.18|16741.18|16861.19|16741.19|16860.82|16740.82|6
1642662650000|2022-01-20 07:10:50|16861.11|16741.11|16863.05|16743.05|16863.05|16743.05|16861.11|16741.11|10
1642662660000|2022-01-20 07:11:00|16863.34|16743.34|16865.41|16745.41|16865.84|16745.84|16863.34|16743.34|9
1642662670000|2022-01-20 07:11:10|16865.73|16745.73|16864.89|16744.89|16865.73|16745.73|16864.89|16744.89|8
1642662680000|2022-01-20 07:11:20|16864.42|16744.42|16861.91|16741.91|16864.53|16744.53|16861.91|16741.91|9
1642662690000|2022-01-20 07:11:30|16861.48|16741.48|16857.95|16737.95|16861.48|16741.48|16857.95|16737.95|10
1642662700000|2022-01-20 07:11:40|16857.36|16737.36|16854.61|16734.61|16857.47|16737.47|16854.61|16734.61|9
1642662710000|2022-01-20 07:11:50|16850.93|16730.93|16852.6|16732.6|16853.2|16733.2|16849.91|16729.91|10
1642662720000|2022-01-20 07:12:00|16852.21|16732.21|16851.29|16731.29|16852.21|16732.21|16851.29|16731.29|10
1642662730000|2022-01-20 07:12:10|16851.09|16731.09|16849.11|16729.11|16851.09|16731.09|16848.91|16728.91|10
1642662740000|2022-01-20 07:12:20|16849.88|16729.88|16848.56|16728.56|16850.01|16730.01|16848.21|16728.21|10
1642662750000|2022-01-20 07:12:30|16848.62|16728.62|16849.79|16729.79|16849.79|16729.79|16848.62|16728.62|10
1642662760000|2022-01-20 07:12:40|16849.78|16729.78|16850.46|16730.46|16850.5|16730.5|16849.78|16729.78|10
1642662770000|2022-01-20 07:12:50|16850.48|16730.48|16852.3|16732.3|16852.3|16732.3|16850.48|16730.48|9
1642662780000|2022-01-20 07:13:00|16853|16733|16855.77|16735.77|16855.77|16735.77|16853|16733|10
1642662790000|2022-01-20 07:13:10|16856.17|16736.17|16857.7|16737.7|16857.7|16737.7|16855.8|16735.8|10
1642662800000|2022-01-20 07:13:20|16857.67|16737.67|16859.21|16739.21|16859.21|16739.21|16857.67|16737.67|10
1642662810000|2022-01-20 07:13:30|16859.19|16739.19|16859.03|16739.03|16859.31|16739.31|16859.03|16739.03|8
1642662820000|2022-01-20 07:13:40|16859.16|16739.16|16859.98|16739.98|16859.99|16739.99|16858.95|16738.95|9
1642662830000|2022-01-20 07:13:50|16860.29|16740.29|16861.88|16741.88|16861.9|16741.9|16860.29|16740.29|9
1642662840000|2022-01-20 07:14:00|16862.28|16742.28|16863.89|16743.89|16864.24|16744.24|16862.19|16742.19|10
1642662850000|2022-01-20 07:14:10|16863.91|16743.91|16863.27|16743.27|16864.76|16744.76|16863.27|16743.27|9
1642662860000|2022-01-20 07:14:20|16862.43|16742.43|16862.6|16742.6|16863.03|16743.03|16862.39|16742.39|9
1642662870000|2022-01-20 07:14:30|16862.43|16742.43|16863.15|16743.15|16863.15|16743.15|16862|16742|10
1642662880000|2022-01-20 07:14:40|16863.49|16743.49|16861.75|16741.75|16863.5|16743.5|16861.56|16741.56|9
1642662890000|2022-01-20 07:14:50|16861.58|16741.58|16862.73|16742.73|16862.73|16742.73|16861.39|16741.39|9
1642662900000|2022-01-20 07:15:00|16862.63|16742.63|16862.53|16742.53|16862.87|16742.87|16862.34|16742.34|10
1642662910000|2022-01-20 07:15:10|16862.35|16742.35|16859.95|16739.95|16862.5|16742.5|16859.95|16739.95|10
1642662920000|2022-01-20 07:15:20|16859.82|16739.82|16861.47|16741.47|16862.02|16742.02|16859.82|16739.82|9
1642662930000|2022-01-20 07:15:30|16861.45|16741.45|16858.64|16738.64|16861.45|16741.45|16858.64|16738.64|10
1642662940000|2022-01-20 07:15:40|16858.74|16738.74|16856.04|16736.04|16858.74|16738.74|16855.98|16735.98|8
1642662950000|2022-01-20 07:15:50|16853.96|16733.96|16850.5|16730.5|16853.96|16733.96|16850.32|16730.32|9
1642662960000|2022-01-20 07:16:00|16849.53|16729.53|16850.01|16730.01|16850.01|16730.01|16847.56|16727.56|9
1642662970000|2022-01-20 07:16:10|16850.12|16730.12|16851.8|16731.8|16851.91|16731.91|16850.12|16730.12|10
1642662980000|2022-01-20 07:16:20|16852.14|16732.14|16852.57|16732.57|16852.87|16732.87|16852.14|16732.14|10
1642662990000|2022-01-20 07:16:30|16852.88|16732.88|16853.91|16733.91|16853.91|16733.91|16852.47|16732.47|10
1642663000000|2022-01-20 07:16:40|16853.94|16733.94|16852.69|16732.69|16854.11|16734.11|16852.17|16732.17|10
1642663010000|2022-01-20 07:16:50|16853.08|16733.08|16854.35|16734.35|16854.35|16734.35|16853.08|16733.08|9
1642663020000|2022-01-20 07:17:00|16854.2|16734.2|16852.88|16732.88|16854.47|16734.47|16852.88|16732.88|10
1642663030000|2022-01-20 07:17:10|16852.87|16732.87|16850.88|16730.88|16852.95|16732.95|16850.88|16730.88|8
1642663040000|2022-01-20 07:17:20|16850.7|16730.7|16849.74|16729.74|16851.13|16731.13|16849.74|16729.74|10
1642663050000|2022-01-20 07:17:30|16849.71|16729.71|16848.97|16728.97|16849.76|16729.76|16848.8|16728.8|10
1642663060000|2022-01-20 07:17:40|16848.93|16728.93|16848.9|16728.9|16848.99|16728.99|16848.6|16728.6|10
1642663070000|2022-01-20 07:17:50|16849.02|16729.02|16849.06|16729.06|16849.07|16729.07|16848.69|16728.69|9
1642663080000|2022-01-20 07:18:00|16848.87|16728.87|16846.76|16726.76|16848.87|16728.87|16846.76|16726.76|8
1642663090000|2022-01-20 07:18:10|16846.46|16726.46|16845.79|16725.79|16846.88|16726.88|16845.79|16725.79|9
1642663100000|2022-01-20 07:18:20|16845.61|16725.61|16844.01|16724.01|16845.67|16725.67|16844.01|16724.01|9
1642663110000|2022-01-20 07:18:30|16844.05|16724.05|16843.44|16723.44|16844.05|16724.05|16843.33|16723.33|7
1642663120000|2022-01-20 07:18:40|16843.38|16723.38|16846.01|16726.01|16846.01|16726.01|16843.35|16723.35|9
1642663130000|2022-01-20 07:18:50|16846.02|16726.02|16845.78|16725.78|16846.02|16726.02|16845.45|16725.45|9
1642663140000|2022-01-20 07:19:00|16845.47|16725.47|16845.01|16725.01|16845.92|16725.92|16845.01|16725.01|9
1642663150000|2022-01-20 07:19:10|16845.02|16725.02|16845.09|16725.09|16845.75|16725.75|16845.02|16725.02|10
1642663160000|2022-01-20 07:19:20|16844.88|16724.88|16842.91|16722.91|16845|16725|16842.91|16722.91|9
1642663170000|2022-01-20 07:19:30|16842.81|16722.81|16842.05|16722.05|16842.89|16722.89|16841.68|16721.68|9
1642663180000|2022-01-20 07:19:40|16841.13|16721.13|16840.45|16720.45|16841.16|16721.16|16840.15|16720.15|7
1642663190000|2022-01-20 07:19:50|16840.62|16720.62|16840.27|16720.27|16841.02|16721.02|16840.18|16720.18|9
1642663200000|2022-01-20 07:20:00|16840.26|16720.26|16841.1|16721.1|16841.13|16721.13|16840.24|16720.24|9
1642663210000|2022-01-20 07:20:10|16841.11|16721.11|16839.53|16719.53|16841.11|16721.11|16839.53|16719.53|9
1642663220000|2022-01-20 07:20:20|16839.21|16719.21|16838.81|16718.81|16839.21|16719.21|16838.54|16718.54|10
1642663230000|2022-01-20 07:20:30|16838.71|16718.71|16840.32|16720.32|16840.32|16720.32|16838.69|16718.69|10
1642663240000|2022-01-20 07:20:40|16840.2|16720.2|16840.46|16720.46|16840.79|16720.79|16840.13|16720.13|10
1642663250000|2022-01-20 07:20:50|16840.4|16720.4|16840.86|16720.86|16840.86|16720.86|16840.31|16720.31|10
1642663260000|2022-01-20 07:21:00|16840.73|16720.73|16839.43|16719.43|16840.73|16720.73|16839.43|16719.43|10
1642663270000|2022-01-20 07:21:10|16839.18|16719.18|16838.98|16718.98|16839.18|16719.18|16838.63|16718.63|10
1642663280000|2022-01-20 07:21:20|16838.75|16718.75|16838.34|16718.34|16838.75|16718.75|16837.77|16717.77|8
1642663290000|2022-01-20 07:21:30|16837.98|16717.98|16837.44|16717.44|16837.98|16717.98|16837.31|16717.31|7
1642663300000|2022-01-20 07:21:40|16837.52|16717.52|16836.91|16716.91|16837.83|16717.83|16836.91|16716.91|9
1642663310000|2022-01-20 07:21:50|16837.01|16717.01|16836.47|16716.47|16837.01|16717.01|16836.41|16716.41|7
1642663320000|2022-01-20 07:22:00|16837.43|16717.43|16837.12|16717.12|16837.87|16717.87|16837.12|16717.12|9
1642663330000|2022-01-20 07:22:10|16837.27|16717.27|16835.34|16715.34|16837.27|16717.27|16835.34|16715.34|10
1642663340000|2022-01-20 07:22:20|16835.55|16715.55|16835.29|16715.29|16835.73|16715.73|16835.02|16715.02|10
1642663350000|2022-01-20 07:22:30|16835.07|16715.07|16833.8|16713.8|16835.57|16715.57|16833.8|16713.8|10
1642663360000|2022-01-20 07:22:40|16833.51|16713.51|16831.69|16711.69|16833.73|16713.73|16831.69|16711.69|9
1642663370000|2022-01-20 07:22:50|16831.84|16711.84|16831.12|16711.12|16831.84|16711.84|16831.08|16711.08|10
1642663380000|2022-01-20 07:23:00|16831.24|16711.24|16832.81|16712.81|16832.83|16712.83|16831.24|16711.24|8
1642663390000|2022-01-20 07:23:10|16832.89|16712.89|16831.89|16711.89|16832.89|16712.89|16831.89|16711.89|9
1642663400000|2022-01-20 07:23:20|16831.87|16711.87|16830.84|16710.84|16831.87|16711.87|16830.6|16710.6|9
1642663410000|2022-01-20 07:23:30|16830.54|16710.54|16830.45|16710.45|16830.73|16710.73|16830.45|16710.45|9
1642663420000|2022-01-20 07:23:40|16830.49|16710.49|16828.66|16708.66|16830.49|16710.49|16828.66|16708.66|10
1642663430000|2022-01-20 07:23:50|16828.6|16708.6|16828.72|16708.72|16828.97|16708.97|16828.6|16708.6|10
1642663440000|2022-01-20 07:24:00|16828.97|16708.97|16830.19|16710.19|16830.19|16710.19|16828.64|16708.64|10
1642663450000|2022-01-20 07:24:10|16830.28|16710.28|16833.57|16713.57|16833.57|16713.57|16830.28|16710.28|8
1642663460000|2022-01-20 07:24:20|16833.9|16713.9|16835.8|16715.8|16835.8|16715.8|16833.9|16713.9|10
1642663470000|2022-01-20 07:24:30|16836.08|16716.08|16836.36|16716.36|16836.36|16716.36|16835.81|16715.81|8
1642663480000|2022-01-20 07:24:40|16836.52|16716.52|16837.03|16717.03|16837.18|16717.18|16836.52|16716.52|9
1642663490000|2022-01-20 07:24:50|16836.71|16716.71|16836.73|16716.73|16836.73|16716.73|16836.25|16716.25|10
1642663500000|2022-01-20 07:25:00|16836.71|16716.71|16837.38|16717.38|16837.4|16717.4|16836.71|16716.71|7
1642663510000|2022-01-20 07:25:10|16837.29|16717.29|16838.12|16718.12|16838.12|16718.12|16837.29|16717.29|8
1642663520000|2022-01-20 07:25:20|16838.3|16718.3|16840.97|16720.97|16840.97|16720.97|16838.3|16718.3|10
1642663530000|2022-01-20 07:25:30|16841.56|16721.56|16844.43|16724.43|16844.43|16724.43|16841.56|16721.56|10
1642663540000|2022-01-20 07:25:40|16844.99|16724.99|16844.18|16724.18|16844.99|16724.99|16844.18|16724.18|9
1642663550000|2022-01-20 07:25:50|16843.82|16723.82|16845.21|16725.21|16845.39|16725.39|16843.82|16723.82|9
1642663560000|2022-01-20 07:26:00|16845.16|16725.16|16843.78|16723.78|16845.19|16725.19|16843.78|16723.78|9
1642663570000|2022-01-20 07:26:10|16843.62|16723.62|16844.04|16724.04|16844.04|16724.04|16843.55|16723.55|8
1642663580000|2022-01-20 07:26:20|16843.77|16723.77|16844.27|16724.27|16844.27|16724.27|16843.57|16723.57|10
1642663590000|2022-01-20 07:26:30|16844.21|16724.21|16844.22|16724.22|16845.4|16725.4|16844.21|16724.21|10
1642663600000|2022-01-20 07:26:40|16844.21|16724.21|16841.88|16721.88|16844.21|16724.21|16841.71|16721.71|10
1642663610000|2022-01-20 07:26:50|16841.44|16721.44|16842.56|16722.56|16842.56|16722.56|16841.44|16721.44|10
1642663620000|2022-01-20 07:27:00|16842.17|16722.17|16841.61|16721.61|16842.17|16722.17|16841.38|16721.38|10
1642663630000|2022-01-20 07:27:10|16841.55|16721.55|16838.29|16718.29|16841.62|16721.62|16838.03|16718.03|10
1642663640000|2022-01-20 07:27:20|16838.13|16718.13|16834.74|16714.74|16838.13|16718.13|16834.74|16714.74|10
1642663650000|2022-01-20 07:27:30|16833.97|16713.97|16832.01|16712.01|16833.97|16713.97|16832.01|16712.01|10
1642663660000|2022-01-20 07:27:40|16831.65|16711.65|16831.41|16711.41|16831.7|16711.7|16831.02|16711.02|10
1642663670000|2022-01-20 07:27:50|16831.39|16711.39|16831.3|16711.3|16831.7|16711.7|16831.23|16711.23|10
1642663680000|2022-01-20 07:28:00|16831.42|16711.42|16831.54|16711.54|16831.98|16711.98|16831.18|16711.18|9
1642663690000|2022-01-20 07:28:10|16831.51|16711.51|16830.1|16710.1|16831.82|16711.82|16830.1|16710.1|10
1642663700000|2022-01-20 07:28:20|16829.88|16709.88|16828.44|16708.44|16829.88|16709.88|16828.16|16708.16|10
1642663710000|2022-01-20 07:28:30|16828.28|16708.28|16829.87|16709.87|16830.08|16710.08|16828.28|16708.28|9
1642663720000|2022-01-20 07:28:40|16829.95|16709.95|16829.45|16709.45|16829.95|16709.95|16829.25|16709.25|9
1642663730000|2022-01-20 07:28:50|16829.65|16709.65|16829.78|16709.78|16829.78|16709.78|16829.58|16709.58|6
1642663740000|2022-01-20 07:29:00|16829.51|16709.51|16828.66|16708.66|16829.51|16709.51|16828.66|16708.66|8
1642663750000|2022-01-20 07:29:10|16828.61|16708.61|16828.92|16708.92|16828.92|16708.92|16828.61|16708.61|8
1642663760000|2022-01-20 07:29:20|16828.82|16708.82|16830.35|16710.35|16830.35|16710.35|16828.82|16708.82|10
1642663770000|2022-01-20 07:29:30|16830.4|16710.4|16831.22|16711.22|16831.3|16711.3|16830.4|16710.4|10
1642663780000|2022-01-20 07:29:40|16831.15|16711.15|16831.98|16711.98|16831.98|16711.98|16830.75|16710.75|9
1642663790000|2022-01-20 07:29:50|16832.57|16712.57|16836.2|16716.2|16836.2|16716.2|16832.57|16712.57|9
1642663800000|2022-01-20 07:30:00|16836.37|16716.37|16836.33|16716.33|16837.18|16717.18|16836.33|16716.33|10
1642663810000|2022-01-20 07:30:10|16836.35|16716.35|16837|16717|16837|16717|16836.35|16716.35|10
1642663820000|2022-01-20 07:30:20|16836.34|16716.34|16836.63|16716.63|16836.88|16716.88|16835.98|16715.98|9
1642663830000|2022-01-20 07:30:30|16836.58|16716.58|16836.91|16716.91|16836.91|16716.91|16836.18|16716.18|10
1642663840000|2022-01-20 07:30:40|16836.96|16716.96|16836.73|16716.73|16837.32|16717.32|16836.73|16716.73|10
1642663850000|2022-01-20 07:30:50|16836.69|16716.69|16836.16|16716.16|16836.69|16716.69|16836.13|16716.13|9
1642663860000|2022-01-20 07:31:00|16836.41|16716.41|16836.91|16716.91|16837.64|16717.64|16836.41|16716.41|8
1642663870000|2022-01-20 07:31:10|16836.9|16716.9|16837.27|16717.27|16837.32|16717.32|16836.81|16716.81|10
1642663880000|2022-01-20 07:31:20|16837.28|16717.28|16837.99|16717.99|16837.99|16717.99|16836.97|16716.97|9
1642663890000|2022-01-20 07:31:30|16838.08|16718.08|16839.75|16719.75|16839.75|16719.75|16838.06|16718.06|10
1642663900000|2022-01-20 07:31:40|16839.64|16719.64|16839.98|16719.98|16840.77|16720.77|16839.64|16719.64|10
1642663910000|2022-01-20 07:31:50|16839.8|16719.8|16839.92|16719.92|16840.28|16720.28|16839.41|16719.41|10
1642663920000|2022-01-20 07:32:00|16840.05|16720.05|16839.85|16719.85|16840.09|16720.09|16839.85|16719.85|10
1642663930000|2022-01-20 07:32:10|16839.79|16719.79|16840.75|16720.75|16841.1|16721.1|16839.58|16719.58|10
1642663940000|2022-01-20 07:32:20|16840.69|16720.69|16838.57|16718.57|16840.69|16720.69|16838.57|16718.57|9
1642663950000|2022-01-20 07:32:30|16838.31|16718.31|16837.35|16717.35|16838.31|16718.31|16837.35|16717.35|10
1642663960000|2022-01-20 07:32:40|16837.16|16717.16|16836.38|16716.38|16837.16|16717.16|16836.38|16716.38|9
1642663970000|2022-01-20 07:32:50|16836.78|16716.78|16835.4|16715.4|16836.85|16716.85|16835.27|16715.27|10
1642663980000|2022-01-20 07:33:00|16835.27|16715.27|16834.94|16714.94|16835.29|16715.29|16834.7|16714.7|9
1642663990000|2022-01-20 07:33:10|16835.35|16715.35|16835.87|16715.87|16835.87|16715.87|16835.14|16715.14|10
1642664000000|2022-01-20 07:33:20|16835.85|16715.85|16833.66|16713.66|16835.85|16715.85|16833.44|16713.44|10
1642664010000|2022-01-20 07:33:30|16833.72|16713.72|16833.08|16713.08|16833.72|16713.72|16833.08|16713.08|10
1642664020000|2022-01-20 07:33:40|16832.83|16712.83|16832.89|16712.89|16833.07|16713.07|16832.47|16712.47|7
1642664030000|2022-01-20 07:33:50|16832.71|16712.71|16831.15|16711.15|16832.71|16712.71|16831.15|16711.15|10
1642664040000|2022-01-20 07:34:00|16831.04|16711.04|16832.04|16712.04|16832.05|16712.05|16831.04|16711.04|10
1642664050000|2022-01-20 07:34:10|16831.92|16711.92|16832.4|16712.4|16832.4|16712.4|16831.45|16711.45|10
1642664060000|2022-01-20 07:34:20|16832.95|16712.95|16832.57|16712.57|16832.99|16712.99|16832.46|16712.46|8
1642664070000|2022-01-20 07:34:30|16832.51|16712.51|16833.14|16713.14|16833.14|16713.14|16832.47|16712.47|10
1642664080000|2022-01-20 07:34:40|16833.16|16713.16|16834.15|16714.15|16834.19|16714.19|16833.13|16713.13|10
1642664090000|2022-01-20 07:34:50|16834.04|16714.04|16833.98|16713.98|16834.13|16714.13|16833.85|16713.85|9
1642664100000|2022-01-20 07:35:00|16833.95|16713.95|16832.8|16712.8|16833.95|16713.95|16832.8|16712.8|10
1642664110000|2022-01-20 07:35:10|16832.89|16712.89|16831.02|16711.02|16832.93|16712.93|16830.93|16710.93|10
1642664120000|2022-01-20 07:35:20|16831.07|16711.07|16831.4|16711.4|16831.4|16711.4|16830.75|16710.75|10
1642664130000|2022-01-20 07:35:30|16831.46|16711.46|16830.94|16710.94|16831.46|16711.46|16830.94|16710.94|10
1642664140000|2022-01-20 07:35:40|16831.07|16711.07|16832.13|16712.13|16832.14|16712.14|16830.93|16710.93|9
1642664150000|2022-01-20 07:35:50|16832.11|16712.11|16833.18|16713.18|16834.02|16714.02|16832.11|16712.11|10
1642664160000|2022-01-20 07:36:00|16833.93|16713.93|16834.46|16714.46|16834.5|16714.5|16833.91|16713.91|10
1642664170000|2022-01-20 07:36:10|16834.74|16714.74|16835.73|16715.73|16835.73|16715.73|16834.74|16714.74|10
1642664180000|2022-01-20 07:36:20|16835.43|16715.43|16835.92|16715.92|16835.92|16715.92|16834.96|16714.96|9
1642664190000|2022-01-20 07:36:30|16836.02|16716.02|16838.95|16718.95|16838.95|16718.95|16836.01|16716.01|10
1642664200000|2022-01-20 07:36:40|16839.1|16719.1|16842.66|16722.66|16842.66|16722.66|16839.1|16719.1|10
1642664210000|2022-01-20 07:36:50|16842.71|16722.71|16843.93|16723.93|16843.93|16723.93|16842.71|16722.71|9
1642664220000|2022-01-20 07:37:00|16843.88|16723.88|16845.21|16725.21|16845.21|16725.21|16843.88|16723.88|9
1642664230000|2022-01-20 07:37:10|16844.9|16724.9|16846.57|16726.57|16846.57|16726.57|16844.9|16724.9|9
1642664240000|2022-01-20 07:37:20|16846.67|16726.67|16849.09|16729.09|16849.09|16729.09|16846.67|16726.67|10
1642664250000|2022-01-20 07:37:30|16849.04|16729.04|16851.97|16731.97|16852.24|16732.24|16849.04|16729.04|10
1642664260000|2022-01-20 07:37:40|16851.89|16731.89|16853.44|16733.44|16853.49|16733.49|16851.5|16731.5|10
1642664270000|2022-01-20 07:37:50|16853.78|16733.78|16854.19|16734.19|16854.69|16734.69|16853.78|16733.78|10
1642664280000|2022-01-20 07:38:00|16854.1|16734.1|16856.38|16736.38|16857.19|16737.19|16854.04|16734.04|10
1642664290000|2022-01-20 07:38:10|16856.29|16736.29|16856.4|16736.4|16856.47|16736.47|16855.67|16735.67|9
1642664300000|2022-01-20 07:38:20|16856.25|16736.25|16855.72|16735.72|16856.45|16736.45|16855.57|16735.57|7
1642664310000|2022-01-20 07:38:30|16855.77|16735.77|16856.23|16736.23|16856.23|16736.23|16855.77|16735.77|6
1642664320000|2022-01-20 07:38:40|16856.19|16736.19|16857.49|16737.49|16857.49|16737.49|16856.19|16736.19|8
1642664330000|2022-01-20 07:38:50|16857.5|16737.5|16858.01|16738.01|16858.01|16738.01|16856.91|16736.91|9
1642664340000|2022-01-20 07:39:00|16858.02|16738.02|16860.04|16740.04|16860.04|16740.04|16858.02|16738.02|10
1642664350000|2022-01-20 07:39:10|16860.14|16740.14|16861.23|16741.23|16861.23|16741.23|16860.14|16740.14|9
1642664360000|2022-01-20 07:39:20|16861.31|16741.31|16861.37|16741.37|16861.73|16741.73|16861.31|16741.31|7
1642664370000|2022-01-20 07:39:30|16861.39|16741.39|16860.06|16740.06|16861.39|16741.39|16860.06|16740.06|10
1642664380000|2022-01-20 07:39:40|16860.18|16740.18|16859.94|16739.94|16860.18|16740.18|16859.8|16739.8|9
1642664390000|2022-01-20 07:39:50|16860.07|16740.07|16860.31|16740.31|16860.31|16740.31|16860.07|16740.07|10
1642664400000|2022-01-20 07:40:00|16860.53|16740.53|16865.99|16745.99|16865.99|16745.99|16860.5|16740.5|9
1642664410000|2022-01-20 07:40:10|16866.26|16746.26|16868.75|16748.75|16868.75|16748.75|16866.26|16746.26|10
1642664420000|2022-01-20 07:40:20|16868.85|16748.85|16869.53|16749.53|16869.53|16749.53|16868.8|16748.8|9
1642664430000|2022-01-20 07:40:30|16869.81|16749.81|16870.13|16750.13|16870.13|16750.13|16869.39|16749.39|10
1642664440000|2022-01-20 07:40:40|16870.21|16750.21|16872.34|16752.34|16872.34|16752.34|16870.21|16750.21|10
1642664450000|2022-01-20 07:40:50|16873.01|16753.01|16875.52|16755.52|16875.52|16755.52|16872.84|16752.84|10
1642664460000|2022-01-20 07:41:00|16875.49|16755.49|16875.57|16755.57|16875.57|16755.57|16875.22|16755.22|10
1642664470000|2022-01-20 07:41:10|16875.86|16755.86|16877.58|16757.58|16877.71|16757.71|16875.85|16755.85|10
1642664480000|2022-01-20 07:41:20|16877.84|16757.84|16884.21|16764.21|16884.21|16764.21|16877.84|16757.84|10
1642664490000|2022-01-20 07:41:30|16883.32|16763.32|16890.67|16770.67|16890.67|16770.67|16882.51|16762.51|10
1642664500000|2022-01-20 07:41:40|16891.12|16771.12|16895.7|16775.7|16895.7|16775.7|16891.12|16771.12|10
1642664510000|2022-01-20 07:41:50|16896.44|16776.44|16897.69|16777.69|16898.71|16778.71|16896.44|16776.44|10
1642664520000|2022-01-20 07:42:00|16897.7|16777.7|16899.32|16779.32|16899.68|16779.68|16897.36|16777.36|10
1642664530000|2022-01-20 07:42:10|16899.57|16779.57|16898.41|16778.41|16899.57|16779.57|16898.41|16778.41|10
1642664540000|2022-01-20 07:42:20|16898.43|16778.43|16900.02|16780.02|16900.02|16780.02|16898.06|16778.06|10
1642664550000|2022-01-20 07:42:30|16899.63|16779.63|16900.69|16780.69|16900.69|16780.69|16899.43|16779.43|10
1642664560000|2022-01-20 07:42:40|16900.94|16780.94|16901.46|16781.46|16902.53|16782.53|16900.53|16780.53|10
1642664570000|2022-01-20 07:42:50|16901.93|16781.93|16899.04|16779.04|16902.1|16782.1|16899.04|16779.04|10
1642664580000|2022-01-20 07:43:00|16898.93|16778.93|16896.7|16776.7|16898.93|16778.93|16896.52|16776.52|10
1642664590000|2022-01-20 07:43:10|16896.05|16776.05|16895.21|16775.21|16896.3|16776.3|16895.21|16775.21|10
1642664600000|2022-01-20 07:43:20|16895.17|16775.17|16895.3|16775.3|16895.42|16775.42|16894.85|16774.85|10
1642664610000|2022-01-20 07:43:30|16895.15|16775.15|16893.07|16773.07|16895.15|16775.15|16893.07|16773.07|10
1642664620000|2022-01-20 07:43:40|16893.26|16773.26|16890.32|16770.32|16893.26|16773.26|16890.32|16770.32|9
1642664630000|2022-01-20 07:43:50|16890.48|16770.48|16892.24|16772.24|16892.24|16772.24|16890.25|16770.25|10
1642664640000|2022-01-20 07:44:00|16892.58|16772.58|16893.83|16773.83|16893.83|16773.83|16891.99|16771.99|9
1642664650000|2022-01-20 07:44:10|16893.95|16773.95|16895.85|16775.85|16895.85|16775.85|16893.95|16773.95|9
1642664660000|2022-01-20 07:44:20|16895.69|16775.69|16895.39|16775.39|16895.69|16775.69|16895.33|16775.33|9
1642664670000|2022-01-20 07:44:30|16895.57|16775.57|16896.01|16776.01|16896.01|16776.01|16894.86|16774.86|8
1642664680000|2022-01-20 07:44:40|16895.9|16775.9|16895.12|16775.12|16895.9|16775.9|16894.48|16774.48|10
1642664690000|2022-01-20 07:44:50|16895.6|16775.6|16895.08|16775.08|16895.75|16775.75|16894.52|16774.52|10
1642664700000|2022-01-20 07:45:00|16894.72|16774.72|16899.34|16779.34|16899.34|16779.34|16894.36|16774.36|10
1642664710000|2022-01-20 07:45:10|16899.4|16779.4|16900.81|16780.81|16901.1|16781.1|16899.26|16779.26|10
1642664720000|2022-01-20 07:45:20|16900.65|16780.65|16897.5|16777.5|16900.65|16780.65|16897.5|16777.5|10
1642664730000|2022-01-20 07:45:30|16897.45|16777.45|16894.21|16774.21|16897.57|16777.57|16894.21|16774.21|9
1642664740000|2022-01-20 07:45:40|16893.63|16773.63|16891.65|16771.65|16893.63|16773.63|16891.42|16771.42|8
1642664750000|2022-01-20 07:45:50|16891.66|16771.66|16888.9|16768.9|16891.75|16771.75|16888.9|16768.9|9
1642664760000|2022-01-20 07:46:00|16889.26|16769.26|16887.72|16767.72|16889.33|16769.33|16887.33|16767.33|8
1642664770000|2022-01-20 07:46:10|16887.85|16767.85|16887.15|16767.15|16887.85|16767.85|16886.85|16766.85|8
1642664780000|2022-01-20 07:46:20|16886.78|16766.78|16884.49|16764.49|16886.82|16766.82|16884.49|16764.49|10
1642664790000|2022-01-20 07:46:30|16884.55|16764.55|16887.73|16767.73|16887.78|16767.78|16884.55|16764.55|9
1642664800000|2022-01-20 07:46:40|16887.86|16767.86|16891.14|16771.14|16891.24|16771.24|16887.86|16767.86|10
1642664810000|2022-01-20 07:46:50|16891.7|16771.7|16890.59|16770.59|16891.7|16771.7|16890.33|16770.33|8
1642664820000|2022-01-20 07:47:00|16890.44|16770.44|16890.36|16770.36|16891.13|16771.13|16890.17|16770.17|10
1642664830000|2022-01-20 07:47:10|16890.47|16770.47|16889.28|16769.28|16890.56|16770.56|16888.97|16768.97|9
1642664840000|2022-01-20 07:47:20|16889.27|16769.27|16888.78|16768.78|16889.58|16769.58|16888.42|16768.42|10
1642664850000|2022-01-20 07:47:30|16889.13|16769.13|16890.27|16770.27|16890.52|16770.52|16889.13|16769.13|10
1642664860000|2022-01-20 07:47:40|16890.53|16770.53|16890.79|16770.79|16891.51|16771.51|16890.53|16770.53|10
1642664870000|2022-01-20 07:47:50|16890.7|16770.7|16891.34|16771.34|16891.78|16771.78|16890.36|16770.36|10
1642664880000|2022-01-20 07:48:00|16891.76|16771.76|16890.97|16770.97|16891.76|16771.76|16890.68|16770.68|8
1642664890000|2022-01-20 07:48:10|16891.33|16771.33|16891.87|16771.87|16891.87|16771.87|16891.16|16771.16|10
1642664900000|2022-01-20 07:48:20|16891.59|16771.59|16891.86|16771.86|16891.86|16771.86|16891.22|16771.22|9
1642664910000|2022-01-20 07:48:30|16891.36|16771.36|16890.24|16770.24|16891.36|16771.36|16889.93|16769.93|10
1642664920000|2022-01-20 07:48:40|16889.67|16769.67|16889.67|16769.67|16890.02|16770.02|16889.47|16769.47|10
1642664930000|2022-01-20 07:48:50|16889.86|16769.86|16889.37|16769.37|16890.25|16770.25|16889.37|16769.37|9
1642664940000|2022-01-20 07:49:00|16889.1|16769.1|16887.99|16767.99|16889.1|16769.1|16887.67|16767.67|9
1642664950000|2022-01-20 07:49:10|16887.65|16767.65|16887.68|16767.68|16888.04|16768.04|16887.52|16767.52|9
1642664960000|2022-01-20 07:49:20|16888.26|16768.26|16889.22|16769.22|16889.22|16769.22|16888.26|16768.26|9
1642664970000|2022-01-20 07:49:30|16889.03|16769.03|16888.17|16768.17|16889.03|16769.03|16888.17|16768.17|8
1642664980000|2022-01-20 07:49:40|16888.02|16768.02|16887.99|16767.99|16888.12|16768.12|16887.11|16767.11|9
1642664990000|2022-01-20 07:49:50|16887.92|16767.92|16887.97|16767.97|16888.08|16768.08|16887.64|16767.64|8
1642665000000|2022-01-20 07:50:00|16888.03|16768.03|16887.53|16767.53|16888.03|16768.03|16887.07|16767.07|8
1642665010000|2022-01-20 07:50:10|16887.44|16767.44|16886.09|16766.09|16887.44|16767.44|16886.01|16766.01|10
1642665020000|2022-01-20 07:50:20|16886.11|16766.11|16883.51|16763.51|16886.11|16766.11|16883.51|16763.51|9
1642665030000|2022-01-20 07:50:30|16883.76|16763.76|16881.1|16761.1|16883.76|16763.76|16881.1|16761.1|9
1642665040000|2022-01-20 07:50:40|16881.04|16761.04|16879.32|16759.32|16881.44|16761.44|16879.32|16759.32|9
1642665050000|2022-01-20 07:50:50|16879.21|16759.21|16878.42|16758.42|16879.21|16759.21|16878.07|16758.07|10
1642665060000|2022-01-20 07:51:00|16878.45|16758.45|16878.73|16758.73|16879.12|16759.12|16878.41|16758.41|8
1642665070000|2022-01-20 07:51:10|16878.49|16758.49|16879.58|16759.58|16880.17|16760.17|16878|16758|9
1642665080000|2022-01-20 07:51:20|16879.64|16759.64|16878.95|16758.95|16879.64|16759.64|16878.95|16758.95|9
1642665090000|2022-01-20 07:51:30|16878.83|16758.83|16876.4|16756.4|16878.89|16758.89|16876.4|16756.4|10
1642665100000|2022-01-20 07:51:40|16876.35|16756.35|16875.15|16755.15|16876.35|16756.35|16875.15|16755.15|8
1642665110000|2022-01-20 07:51:50|16875.25|16755.25|16874.65|16754.65|16875.25|16755.25|16874.65|16754.65|9
1642665120000|2022-01-20 07:52:00|16874.62|16754.62|16873.48|16753.48|16874.64|16754.64|16873.48|16753.48|10
1642665130000|2022-01-20 07:52:10|16873.46|16753.46|16868.73|16748.73|16873.46|16753.46|16868.73|16748.73|10
1642665140000|2022-01-20 07:52:20|16868.59|16748.59|16866.71|16746.71|16868.59|16748.59|16866.71|16746.71|9
1642665150000|2022-01-20 07:52:30|16866.74|16746.74|16866.06|16746.06|16866.8|16746.8|16866.06|16746.06|9
1642665160000|2022-01-20 07:52:40|16865.67|16745.67|16866.81|16746.81|16866.81|16746.81|16865.57|16745.57|10
1642665170000|2022-01-20 07:52:50|16866.89|16746.89|16867.97|16747.97|16867.97|16747.97|16866.89|16746.89|9
1642665180000|2022-01-20 07:53:00|16867.98|16747.98|16869.72|16749.72|16869.72|16749.72|16867.92|16747.92|10
1642665190000|2022-01-20 07:53:10|16869.57|16749.57|16870.31|16750.31|16870.38|16750.38|16869.56|16749.56|9
1642665200000|2022-01-20 07:53:20|16870.27|16750.27|16870.53|16750.53|16870.53|16750.53|16870.24|16750.24|8
1642665210000|2022-01-20 07:53:30|16870.67|16750.67|16870.55|16750.55|16870.73|16750.73|16870.4|16750.4|9
1642665220000|2022-01-20 07:53:40|16870.33|16750.33|16870.62|16750.62|16871.22|16751.22|16870.33|16750.33|10
1642665230000|2022-01-20 07:53:50|16870.89|16750.89|16871.41|16751.41|16871.53|16751.53|16870.2|16750.2|10
1642665240000|2022-01-20 07:54:00|16871.93|16751.93|16875.13|16755.13|16875.64|16755.64|16871.93|16751.93|10
1642665250000|2022-01-20 07:54:10|16875.55|16755.55|16875.37|16755.37|16875.55|16755.55|16875.01|16755.01|10
1642665260000|2022-01-20 07:54:20|16875.02|16755.02|16874.98|16754.98|16875.54|16755.54|16874.98|16754.98|9
1642665270000|2022-01-20 07:54:30|16875.04|16755.04|16874.95|16754.95|16875.05|16755.05|16874.32|16754.32|10
1642665280000|2022-01-20 07:54:40|16874.86|16754.86|16872.94|16752.94|16874.86|16754.86|16872.82|16752.82|9
1642665290000|2022-01-20 07:54:50|16873.03|16753.03|16872.48|16752.48|16873.03|16753.03|16872.48|16752.48|5
1642665300000|2022-01-20 07:55:00|16872.04|16752.04|16871.27|16751.27|16872.04|16752.04|16871.21|16751.21|9
1642665310000|2022-01-20 07:55:10|16871.08|16751.08|16867.88|16747.88|16871.08|16751.08|16867.88|16747.88|10
1642665320000|2022-01-20 07:55:20|16868.14|16748.14|16867.64|16747.64|16868.14|16748.14|16867.39|16747.39|10
1642665330000|2022-01-20 07:55:30|16867.33|16747.33|16867.24|16747.24|16867.75|16747.75|16867.21|16747.21|8
1642665340000|2022-01-20 07:55:40|16867.07|16747.07|16868.62|16748.62|16868.62|16748.62|16867.07|16747.07|10
1642665350000|2022-01-20 07:55:50|16868.67|16748.67|16869.15|16749.15|16869.69|16749.69|16868.67|16748.67|10
1642665360000|2022-01-20 07:56:00|16869.13|16749.13|16867.99|16747.99|16869.13|16749.13|16867.86|16747.86|9
1642665370000|2022-01-20 07:56:10|16867.96|16747.96|16868.55|16748.55|16868.59|16748.59|16867.66|16747.66|10
1642665380000|2022-01-20 07:56:20|16868.62|16748.62|16868.06|16748.06|16868.62|16748.62|16868.06|16748.06|9
1642665390000|2022-01-20 07:56:30|16867.9|16747.9|16867.24|16747.24|16867.9|16747.9|16867.24|16747.24|9
1642665400000|2022-01-20 07:56:40|16867.14|16747.14|16865.82|16745.82|16867.29|16747.29|16865.82|16745.82|9
1642665410000|2022-01-20 07:56:50|16865.64|16745.64|16864.59|16744.59|16865.64|16745.64|16864.59|16744.59|10
1642665420000|2022-01-20 07:57:00|16864.03|16744.03|16862.72|16742.72|16864.03|16744.03|16862.72|16742.72|9
1642665430000|2022-01-20 07:57:10|16862.17|16742.17|16861.97|16741.97|16862.17|16742.17|16861.18|16741.18|9
1642665440000|2022-01-20 07:57:20|16861.9|16741.9|16863.2|16743.2|16863.2|16743.2|16861.9|16741.9|9
1642665450000|2022-01-20 07:57:30|16863.08|16743.08|16863.47|16743.47|16863.47|16743.47|16863.08|16743.08|9
1642665460000|2022-01-20 07:57:40|16863.71|16743.71|16862.1|16742.1|16863.75|16743.75|16862.1|16742.1|9
1642665470000|2022-01-20 07:57:50|16861.68|16741.68|16860.13|16740.13|16861.68|16741.68|16860.13|16740.13|10
1642665480000|2022-01-20 07:58:00|16860.1|16740.1|16859.47|16739.47|16860.1|16740.1|16859.1|16739.1|9
1642665490000|2022-01-20 07:58:10|16859.36|16739.36|16858.78|16738.78|16859.36|16739.36|16858.78|16738.78|10
1642665500000|2022-01-20 07:58:20|16858.74|16738.74|16857.83|16737.83|16858.76|16738.76|16857.64|16737.64|10
1642665510000|2022-01-20 07:58:30|16857.99|16737.99|16858.38|16738.38|16858.4|16738.4|16857.99|16737.99|10
1642665520000|2022-01-20 07:58:40|16858.46|16738.46|16858.66|16738.66|16858.88|16738.88|16858.46|16738.46|9
1642665530000|2022-01-20 07:58:50|16858.61|16738.61|16859.08|16739.08|16859.22|16739.22|16858.59|16738.59|9
1642665540000|2022-01-20 07:59:00|16859.17|16739.17|16863.2|16743.2|16863.2|16743.2|16859.17|16739.17|10
1642665550000|2022-01-20 07:59:10|16863.14|16743.14|16863.63|16743.63|16863.63|16743.63|16863.07|16743.07|10
1642665560000|2022-01-20 07:59:20|16863.62|16743.62|16864.76|16744.76|16864.79|16744.79|16863.57|16743.57|10
1642665570000|2022-01-20 07:59:30|16864.79|16744.79|16866.09|16746.09|16866.09|16746.09|16863.85|16743.85|9
1642665580000|2022-01-20 07:59:40|16866.24|16746.24|16867.39|16747.39|16867.46|16747.46|16866.07|16746.07|9
1642665590000|2022-01-20 07:59:50|16867.37|16747.37|16867.14|16747.14|16867.48|16747.48|16866.39|16746.39|9
1642665600000|2022-01-20 08:00:00|16867.48|16747.48|16868.12|16748.12|16868.12|16748.12|16866.39|16746.39|10
1642665610000|2022-01-20 08:00:10|16868.32|16748.32|16870.11|16750.11|16870.11|16750.11|16867.53|16747.53|10
1642665620000|2022-01-20 08:00:20|16872.4|16752.4|16876.57|16756.57|16876.58|16756.58|16872.4|16752.4|10
1642665630000|2022-01-20 08:00:30|16876.2|16756.2|16873.67|16753.67|16876.2|16756.2|16873.67|16753.67|10
1642665640000|2022-01-20 08:00:40|16873.56|16753.56|16869.74|16749.74|16873.56|16753.56|16869.74|16749.74|10
1642665650000|2022-01-20 08:00:50|16870.5|16750.5|16867.47|16747.47|16870.5|16750.5|16867.25|16747.25|10
1642665660000|2022-01-20 08:01:00|16866.74|16746.74|16863.11|16743.11|16866.74|16746.74|16862.62|16742.62|10
1642665670000|2022-01-20 08:01:10|16862.87|16742.87|16860.57|16740.57|16863.22|16743.22|16860.57|16740.57|10
1642665680000|2022-01-20 08:01:20|16861.29|16741.29|16859.6|16739.6|16861.75|16741.75|16859.41|16739.41|10
1642665690000|2022-01-20 08:01:30|16859.36|16739.36|16857.57|16737.57|16859.36|16739.36|16857.3|16737.3|9
1642665700000|2022-01-20 08:01:40|16857.2|16737.2|16857.53|16737.53|16858.26|16738.26|16857.2|16737.2|9
1642665710000|2022-01-20 08:01:50|16857.72|16737.72|16854.17|16734.17|16857.74|16737.74|16854.17|16734.17|10
1642665720000|2022-01-20 08:02:00|16853.58|16733.58|16851.95|16731.95|16853.58|16733.58|16851.44|16731.44|10
1642665730000|2022-01-20 08:02:10|16851.74|16731.74|16852.24|16732.24|16852.24|16732.24|16851.4|16731.4|10
1642665740000|2022-01-20 08:02:20|16852.3|16732.3|16853.1|16733.1|16853.51|16733.51|16852.03|16732.03|9
1642665750000|2022-01-20 08:02:30|16853.02|16733.02|16852.5|16732.5|16853.02|16733.02|16852.03|16732.03|9
1642665760000|2022-01-20 08:02:40|16852.44|16732.44|16852.1|16732.1|16852.44|16732.44|16851.48|16731.48|10
1642665770000|2022-01-20 08:02:50|16852.04|16732.04|16851.68|16731.68|16852.44|16732.44|16851.68|16731.68|8
1642665780000|2022-01-20 08:03:00|16851.59|16731.59|16852.16|16732.16|16852.31|16732.31|16851.59|16731.59|10
1642665790000|2022-01-20 08:03:10|16852.34|16732.34|16850.8|16730.8|16852.34|16732.34|16850.8|16730.8|10
1642665800000|2022-01-20 08:03:20|16850.79|16730.79|16851.1|16731.1|16851.18|16731.18|16850.75|16730.75|10
1642665810000|2022-01-20 08:03:30|16851.11|16731.11|16851.46|16731.46|16851.46|16731.46|16850.48|16730.48|8
1642665820000|2022-01-20 08:03:40|16851.47|16731.47|16850.78|16730.78|16851.47|16731.47|16850.76|16730.76|10
1642665830000|2022-01-20 08:03:50|16850.64|16730.64|16847.28|16727.28|16850.64|16730.64|16846.96|16726.96|10
1642665840000|2022-01-20 08:04:00|16847.27|16727.27|16846.02|16726.02|16847.27|16727.27|16845.79|16725.79|9
1642665850000|2022-01-20 08:04:10|16846.34|16726.34|16846.62|16726.62|16847.5|16727.5|16846.34|16726.34|9
1642665860000|2022-01-20 08:04:20|16846.44|16726.44|16843.32|16723.32|16846.44|16726.44|16843.32|16723.32|10
1642665870000|2022-01-20 08:04:30|16842.39|16722.39|16842.39|16722.39|16842.59|16722.59|16842.12|16722.12|9
1642665880000|2022-01-20 08:04:40|16841.39|16721.39|16839.9|16719.9|16841.39|16721.39|16839.9|16719.9|10
1642665890000|2022-01-20 08:04:50|16840.2|16720.2|16841.04|16721.04|16841.04|16721.04|16840.2|16720.2|10
1642665900000|2022-01-20 08:05:00|16840.73|16720.73|16840.58|16720.58|16840.9|16720.9|16840.27|16720.27|10
1642665910000|2022-01-20 08:05:10|16840.51|16720.51|16836.7|16716.7|16840.51|16720.51|16836.7|16716.7|10
1642665920000|2022-01-20 08:05:20|16836.4|16716.4|16831.98|16711.98|16836.4|16716.4|16831.98|16711.98|9
1642665930000|2022-01-20 08:05:30|16832.35|16712.35|16833.04|16713.04|16833.96|16713.96|16832.35|16712.35|10
1642665940000|2022-01-20 08:05:40|16833.03|16713.03|16834.44|16714.44|16834.44|16714.44|16832.56|16712.56|9
1642665950000|2022-01-20 08:05:50|16835.34|16715.34|16835.5|16715.5|16835.5|16715.5|16834.66|16714.66|10
1642665960000|2022-01-20 08:06:00|16835.86|16715.86|16835.77|16715.77|16835.88|16715.88|16835.36|16715.36|10
1642665970000|2022-01-20 08:06:10|16835.94|16715.94|16834.17|16714.17|16835.94|16715.94|16834.02|16714.02|10
1642665980000|2022-01-20 08:06:20|16833.2|16713.2|16830.85|16710.85|16833.2|16713.2|16830.85|16710.85|10
1642665990000|2022-01-20 08:06:30|16830.62|16710.62|16828.5|16708.5|16830.62|16710.62|16828.5|16708.5|10
1642666000000|2022-01-20 08:06:40|16828.3|16708.3|16829.15|16709.15|16829.23|16709.23|16828.3|16708.3|9
1642666010000|2022-01-20 08:06:50|16829.27|16709.27|16829.58|16709.58|16829.69|16709.69|16829.06|16709.06|7
1642666020000|2022-01-20 08:07:00|16829.08|16709.08|16829.42|16709.42|16829.42|16709.42|16828.62|16708.62|10
1642666030000|2022-01-20 08:07:10|16829.38|16709.38|16828.76|16708.76|16829.38|16709.38|16828.74|16708.74|10
1642666040000|2022-01-20 08:07:20|16828.82|16708.82|16833.14|16713.14|16833.14|16713.14|16828.82|16708.82|10
1642666050000|2022-01-20 08:07:30|16833.3|16713.3|16834.4|16714.4|16834.4|16714.4|16833.3|16713.3|9
1642666060000|2022-01-20 08:07:40|16834.62|16714.62|16835.46|16715.46|16835.46|16715.46|16834.5|16714.5|9
1642666070000|2022-01-20 08:07:50|16835.38|16715.38|16833.56|16713.56|16835.38|16715.38|16833.56|16713.56|9
1642666080000|2022-01-20 08:08:00|16833.41|16713.41|16833.64|16713.64|16833.79|16713.79|16833.11|16713.11|10
1642666090000|2022-01-20 08:08:10|16834.96|16714.96|16835.76|16715.76|16835.79|16715.79|16834.96|16714.96|9
1642666100000|2022-01-20 08:08:20|16836.25|16716.25|16836.11|16716.11|16836.25|16716.25|16835.8|16715.8|8
1642666110000|2022-01-20 08:08:30|16836.49|16716.49|16837.18|16717.18|16837.18|16717.18|16836.49|16716.49|9
1642666120000|2022-01-20 08:08:40|16837.86|16717.86|16837.7|16717.7|16838.18|16718.18|16837.7|16717.7|9
1642666130000|2022-01-20 08:08:50|16837.78|16717.78|16836.49|16716.49|16838.05|16718.05|16836.49|16716.49|10
1642666140000|2022-01-20 08:09:00|16837.34|16717.34|16838.39|16718.39|16838.39|16718.39|16836.95|16716.95|10
1642666150000|2022-01-20 08:09:10|16838.1|16718.1|16839.86|16719.86|16839.92|16719.92|16838.1|16718.1|10
1642666160000|2022-01-20 08:09:20|16839.69|16719.69|16841.14|16721.14|16841.14|16721.14|16839.69|16719.69|10
1642666170000|2022-01-20 08:09:30|16840.92|16720.92|16841.44|16721.44|16841.51|16721.51|16840.35|16720.35|9
1642666180000|2022-01-20 08:09:40|16841.55|16721.55|16843.78|16723.78|16843.78|16723.78|16841.55|16721.55|10
1642666190000|2022-01-20 08:09:50|16843.93|16723.93|16844.81|16724.81|16844.81|16724.81|16843.89|16723.89|8
1642666200000|2022-01-20 08:10:00|16845.43|16725.43|16847.97|16727.97|16847.97|16727.97|16845.43|16725.43|10
1642666210000|2022-01-20 08:10:10|16847.86|16727.86|16847.33|16727.33|16848.8|16728.8|16847.29|16727.29|10
1642666220000|2022-01-20 08:10:20|16847.31|16727.31|16848.37|16728.37|16848.54|16728.54|16847.3|16727.3|10
1642666230000|2022-01-20 08:10:30|16848.55|16728.55|16847.5|16727.5|16848.55|16728.55|16847.5|16727.5|8
1642666240000|2022-01-20 08:10:40|16847.49|16727.49|16846.48|16726.48|16847.53|16727.53|16846.48|16726.48|10
1642666250000|2022-01-20 08:10:50|16846.4|16726.4|16845.73|16725.73|16846.4|16726.4|16845.73|16725.73|8
1642666260000|2022-01-20 08:11:00|16845.29|16725.29|16844.44|16724.44|16845.63|16725.63|16844.02|16724.02|10
1642666270000|2022-01-20 08:11:10|16844.56|16724.56|16845.14|16725.14|16845.29|16725.29|16844.16|16724.16|10
1642666280000|2022-01-20 08:11:20|16844.42|16724.42|16843.31|16723.31|16844.42|16724.42|16843.31|16723.31|10
1642666290000|2022-01-20 08:11:30|16843.28|16723.28|16843.1|16723.1|16843.3|16723.3|16842.82|16722.82|10
1642666300000|2022-01-20 08:11:40|16843.08|16723.08|16843.18|16723.18|16843.25|16723.25|16842.72|16722.72|9
1642666310000|2022-01-20 08:11:50|16842.78|16722.78|16842.58|16722.58|16843.31|16723.31|16842.58|16722.58|9
1642666320000|2022-01-20 08:12:00|16841.79|16721.79|16842.24|16722.24|16842.75|16722.75|16841.64|16721.64|10
1642666330000|2022-01-20 08:12:10|16842.18|16722.18|16842.24|16722.24|16842.24|16722.24|16841.77|16721.77|10
1642666340000|2022-01-20 08:12:20|16842.35|16722.35|16842.51|16722.51|16842.98|16722.98|16842.35|16722.35|10
1642666350000|2022-01-20 08:12:30|16842.89|16722.89|16843.34|16723.34|16843.5|16723.5|16842.89|16722.89|10
1642666360000|2022-01-20 08:12:40|16843.38|16723.38|16843.7|16723.7|16843.81|16723.81|16843.31|16723.31|7
1642666370000|2022-01-20 08:12:50|16843.74|16723.74|16844.04|16724.04|16844.17|16724.17|16843.74|16723.74|8
1642666380000|2022-01-20 08:13:00|16843.97|16723.97|16845.27|16725.27|16845.27|16725.27|16843.97|16723.97|7
1642666390000|2022-01-20 08:13:10|16845.57|16725.57|16849.24|16729.24|16849.24|16729.24|16845.57|16725.57|10
1642666400000|2022-01-20 08:13:20|16848.98|16728.98|16852.01|16732.01|16852.14|16732.14|16848.82|16728.82|9
1642666410000|2022-01-20 08:13:30|16852.31|16732.31|16851.48|16731.48|16852.95|16732.95|16851.48|16731.48|10
1642666420000|2022-01-20 08:13:40|16851.37|16731.37|16851.01|16731.01|16851.4|16731.4|16850.98|16730.98|10
1642666430000|2022-01-20 08:13:50|16851.03|16731.03|16851.37|16731.37|16851.5|16731.5|16851.03|16731.03|10
1642666440000|2022-01-20 08:14:00|16851.27|16731.27|16848.79|16728.79|16851.27|16731.27|16848.79|16728.79|8
1642666450000|2022-01-20 08:14:10|16848.03|16728.03|16840.91|16720.91|16848.03|16728.03|16840.91|16720.91|10
1642666460000|2022-01-20 08:14:20|16840.88|16720.88|16839.5|16719.5|16840.88|16720.88|16838.94|16718.94|10
1642666470000|2022-01-20 08:14:30|16839.33|16719.33|16839.64|16719.64|16840.19|16720.19|16839.25|16719.25|9
1642666480000|2022-01-20 08:14:40|16839.61|16719.61|16839.11|16719.11|16839.63|16719.63|16839.11|16719.11|7
1642666490000|2022-01-20 08:14:50|16839.33|16719.33|16839.8|16719.8|16839.8|16719.8|16839.28|16719.28|10
1642666500000|2022-01-20 08:15:00|16839.72|16719.72|16841.37|16721.37|16841.53|16721.53|16839.72|16719.72|10
1642666510000|2022-01-20 08:15:10|16841.61|16721.61|16840.79|16720.79|16841.81|16721.81|16840.79|16720.79|9
1642666520000|2022-01-20 08:15:20|16841.3|16721.3|16839.69|16719.69|16841.3|16721.3|16839.62|16719.62|10
1642666530000|2022-01-20 08:15:30|16839.99|16719.99|16840.92|16720.92|16841.43|16721.43|16839.99|16719.99|10
1642666540000|2022-01-20 08:15:40|16841.27|16721.27|16844.04|16724.04|16844.79|16724.79|16841.26|16721.26|9
1642666550000|2022-01-20 08:15:50|16843.73|16723.73|16842.74|16722.74|16843.73|16723.73|16842.42|16722.42|10
1642666560000|2022-01-20 08:16:00|16842.2|16722.2|16840.03|16720.03|16842.2|16722.2|16839.43|16719.43|10
1642666570000|2022-01-20 08:16:10|16839.35|16719.35|16838.76|16718.76|16839.37|16719.37|16838.76|16718.76|8
1642666580000|2022-01-20 08:16:20|16838.54|16718.54|16836.51|16716.51|16838.54|16718.54|16836.51|16716.51|10
1642666590000|2022-01-20 08:16:30|16837.01|16717.01|16836.52|16716.52|16837.77|16717.77|16836.52|16716.52|10
1642666600000|2022-01-20 08:16:40|16835.54|16715.54|16834.17|16714.17|16835.54|16715.54|16834.17|16714.17|9
1642666610000|2022-01-20 08:16:50|16834.05|16714.05|16832.8|16712.8|16834.05|16714.05|16832.8|16712.8|9
1642666620000|2022-01-20 08:17:00|16832.55|16712.55|16832.03|16712.03|16832.73|16712.73|16832.03|16712.03|10
1642666630000|2022-01-20 08:17:10|16832.34|16712.34|16831.02|16711.02|16832.34|16712.34|16831.02|16711.02|7
1642666640000|2022-01-20 08:17:20|16831|16711|16831.8|16711.8|16831.8|16711.8|16831|16711|9
1642666650000|2022-01-20 08:17:30|16831.35|16711.35|16827.47|16707.47|16831.35|16711.35|16827.28|16707.28|10
1642666660000|2022-01-20 08:17:40|16827.15|16707.15|16826.84|16706.84|16827.15|16707.15|16826.59|16706.59|10
1642666670000|2022-01-20 08:17:50|16826.63|16706.63|16826.99|16706.99|16827.19|16707.19|16826.05|16706.05|10
1642666680000|2022-01-20 08:18:00|16827.35|16707.35|16826.15|16706.15|16827.35|16707.35|16826|16706|10
1642666690000|2022-01-20 08:18:10|16826.18|16706.18|16825.96|16705.96|16826.38|16706.38|16825.58|16705.58|9
1642666700000|2022-01-20 08:18:20|16825.94|16705.94|16826.33|16706.33|16826.36|16706.36|16825.02|16705.02|9
1642666710000|2022-01-20 08:18:30|16826.27|16706.27|16828.8|16708.8|16829.08|16709.08|16826.27|16706.27|10
1642666720000|2022-01-20 08:18:40|16829.19|16709.19|16829.51|16709.51|16829.67|16709.67|16829.18|16709.18|8
1642666730000|2022-01-20 08:18:50|16829.22|16709.22|16828.97|16708.97|16829.28|16709.28|16828.76|16708.76|8
1642666740000|2022-01-20 08:19:00|16828.58|16708.58|16828.41|16708.41|16829|16709|16828.41|16708.41|9
1642666750000|2022-01-20 08:19:10|16828.19|16708.19|16826.42|16706.42|16828.19|16708.19|16826.42|16706.42|10
1642666760000|2022-01-20 08:19:20|16826.34|16706.34|16826.54|16706.54|16826.92|16706.92|16826.17|16706.17|10
1642666770000|2022-01-20 08:19:30|16826.33|16706.33|16825.9|16705.9|16826.35|16706.35|16825.88|16705.88|10
1642666780000|2022-01-20 08:19:40|16826.13|16706.13|16824.65|16704.65|16826.13|16706.13|16824.65|16704.65|10
1642666790000|2022-01-20 08:19:50|16824.79|16704.79|16824.07|16704.07|16824.79|16704.79|16823.46|16703.46|9
1642666800000|2022-01-20 08:20:00|16824.73|16704.73|16824.7|16704.7|16824.73|16704.73|16824.07|16704.07|10
1642666810000|2022-01-20 08:20:10|16825.3|16705.3|16825.39|16705.39|16825.45|16705.45|16825.04|16705.04|10
1642666820000|2022-01-20 08:20:20|16824.68|16704.68|16825.08|16705.08|16825.71|16705.71|16824.68|16704.68|9
1642666830000|2022-01-20 08:20:30|16825.09|16705.09|16826.19|16706.19|16826.5|16706.5|16825.09|16705.09|10
1642666840000|2022-01-20 08:20:40|16825.88|16705.88|16825.66|16705.66|16825.99|16705.99|16825.12|16705.12|10
1642666850000|2022-01-20 08:20:50|16825.83|16705.83|16825.6|16705.6|16825.83|16705.83|16825.53|16705.53|8
1642666860000|2022-01-20 08:21:00|16825.57|16705.57|16826.19|16706.19|16826.25|16706.25|16825.47|16705.47|10
1642666870000|2022-01-20 08:21:10|16826.38|16706.38|16823.94|16703.94|16826.54|16706.54|16823.94|16703.94|8
1642666880000|2022-01-20 08:21:20|16823.88|16703.88|16822.78|16702.78|16823.88|16703.88|16822|16702|10
1642666890000|2022-01-20 08:21:30|16822.29|16702.29|16822.71|16702.71|16822.71|16702.71|16821.54|16701.54|10
1642666900000|2022-01-20 08:21:40|16822.82|16702.82|16824.21|16704.21|16824.21|16704.21|16822.82|16702.82|10
1642666910000|2022-01-20 08:21:50|16824.2|16704.2|16824.51|16704.51|16824.77|16704.77|16824.2|16704.2|10
1642666920000|2022-01-20 08:22:00|16824.52|16704.52|16822.85|16702.85|16824.82|16704.82|16822.85|16702.85|10
1642666930000|2022-01-20 08:22:10|16822.44|16702.44|16819.24|16699.24|16822.44|16702.44|16819.24|16699.24|10
1642666940000|2022-01-20 08:22:20|16817.48|16697.48|16815.69|16695.69|16817.62|16697.62|16815.69|16695.69|10
1642666950000|2022-01-20 08:22:30|16815.5|16695.5|16815.91|16695.91|16816.5|16696.5|16815.29|16695.29|10
1642666960000|2022-01-20 08:22:40|16816.06|16696.06|16816.06|16696.06|16817.2|16697.2|16816.06|16696.06|10
1642666970000|2022-01-20 08:22:50|16816.1|16696.1|16815.51|16695.51|16816.45|16696.45|16814.91|16694.91|10
1642666980000|2022-01-20 08:23:00|16815.13|16695.13|16813.62|16693.62|16815.32|16695.32|16813.62|16693.62|9
1642666990000|2022-01-20 08:23:10|16813.63|16693.63|16813.06|16693.06|16813.63|16693.63|16812.84|16692.84|10
1642667000000|2022-01-20 08:23:20|16813.3|16693.3|16813.52|16693.52|16813.74|16693.74|16813.17|16693.17|8
1642667010000|2022-01-20 08:23:30|16813.44|16693.44|16810.75|16690.75|16813.44|16693.44|16810.58|16690.58|9
1642667020000|2022-01-20 08:23:40|16810.65|16690.65|16809.17|16689.17|16810.65|16690.65|16808.63|16688.63|10
1642667030000|2022-01-20 08:23:50|16809.24|16689.24|16810.56|16690.56|16810.73|16690.73|16809.24|16689.24|10
1642667040000|2022-01-20 08:24:00|16810.67|16690.67|16813.07|16693.07|16813.07|16693.07|16810.67|16690.67|9
1642667050000|2022-01-20 08:24:10|16813.2|16693.2|16815.62|16695.62|16815.62|16695.62|16813.2|16693.2|10
1642667060000|2022-01-20 08:24:20|16815.64|16695.64|16817.53|16697.53|16817.53|16697.53|16815.64|16695.64|9
1642667070000|2022-01-20 08:24:30|16817.62|16697.62|16817.81|16697.81|16818.34|16698.34|16817.17|16697.17|9
1642667080000|2022-01-20 08:24:40|16818.03|16698.03|16818.6|16698.6|16818.81|16698.81|16818.03|16698.03|8
1642667090000|2022-01-20 08:24:50|16818.75|16698.75|16818.66|16698.66|16818.88|16698.88|16818.39|16698.39|9
1642667100000|2022-01-20 08:25:00|16818.85|16698.85|16819.71|16699.71|16819.71|16699.71|16818.85|16698.85|8
1642667110000|2022-01-20 08:25:10|16819.69|16699.69|16819.7|16699.7|16820.58|16700.58|16819.52|16699.52|10
1642667120000|2022-01-20 08:25:20|16818.45|16698.45|16816.06|16696.06|16818.45|16698.45|16815.92|16695.92|10
1642667130000|2022-01-20 08:25:30|16815.09|16695.09|16810.76|16690.76|16815.09|16695.09|16810.6|16690.6|9
1642667140000|2022-01-20 08:25:40|16809.56|16689.56|16808.37|16688.37|16809.56|16689.56|16807.89|16687.89|9
1642667150000|2022-01-20 08:25:50|16808.48|16688.48|16808.59|16688.59|16808.75|16688.75|16808.18|16688.18|7
1642667160000|2022-01-20 08:26:00|16808.79|16688.79|16809.14|16689.14|16809.14|16689.14|16808.67|16688.67|10
1642667170000|2022-01-20 08:26:10|16809.68|16689.68|16807.5|16687.5|16810.49|16690.49|16807.5|16687.5|10
1642667180000|2022-01-20 08:26:20|16807.46|16687.46|16809.63|16689.63|16809.63|16689.63|16807.46|16687.46|10
1642667190000|2022-01-20 08:26:30|16810.37|16690.37|16810.15|16690.15|16810.8|16690.8|16810.15|16690.15|10
1642667200000|2022-01-20 08:26:40|16810.11|16690.11|16809.87|16689.87|16810.26|16690.26|16809.73|16689.73|9
1642667210000|2022-01-20 08:26:50|16810|16690|16811.71|16691.71|16811.71|16691.71|16810|16690|10
1642667220000|2022-01-20 08:27:00|16811.56|16691.56|16810.38|16690.38|16812.11|16692.11|16810.38|16690.38|10
1642667230000|2022-01-20 08:27:10|16810.21|16690.21|16810|16690|16810.34|16690.34|16810|16690|9
1642667240000|2022-01-20 08:27:20|16810.74|16690.74|16809.72|16689.72|16810.9|16690.9|16809.72|16689.72|10
1642667250000|2022-01-20 08:27:30|16810.04|16690.04|16812.9|16692.9|16812.9|16692.9|16810.04|16690.04|10
1642667260000|2022-01-20 08:27:40|16812.85|16692.85|16812.78|16692.78|16813.2|16693.2|16812.75|16692.75|9
1642667270000|2022-01-20 08:27:50|16812.45|16692.45|16813.41|16693.41|16813.46|16693.46|16812.45|16692.45|10
1642667280000|2022-01-20 08:28:00|16813.34|16693.34|16813.43|16693.43|16813.55|16693.55|16813.1|16693.1|10
1642667290000|2022-01-20 08:28:10|16813.48|16693.48|16813.56|16693.56|16813.69|16693.69|16813.39|16693.39|10
1642667300000|2022-01-20 08:28:20|16813.78|16693.78|16814.09|16694.09|16814.15|16694.15|16813.72|16693.72|9
1642667310000|2022-01-20 08:28:30|16813.85|16693.85|16813.17|16693.17|16813.85|16693.85|16813.15|16693.15|9
1642667320000|2022-01-20 08:28:40|16813.25|16693.25|16813.77|16693.77|16813.88|16693.88|16813.03|16693.03|10
1642667330000|2022-01-20 08:28:50|16813.78|16693.78|16813.6|16693.6|16814.31|16694.31|16813.59|16693.59|9
1642667340000|2022-01-20 08:29:00|16813.85|16693.85|16814.15|16694.15|16814.15|16694.15|16813.64|16693.64|8
1642667350000|2022-01-20 08:29:10|16814|16694|16815|16695|16815.05|16695.05|16814|16694|10
1642667360000|2022-01-20 08:29:20|16814.65|16694.65|16813.97|16693.97|16814.99|16694.99|16813.97|16693.97|9
1642667370000|2022-01-20 08:29:30|16813.94|16693.94|16818.9|16698.9|16818.9|16698.9|16813.94|16693.94|10
1642667380000|2022-01-20 08:29:40|16819.27|16699.27|16820.82|16700.82|16820.82|16700.82|16819.27|16699.27|9
1642667390000|2022-01-20 08:29:50|16820.5|16700.5|16820.18|16700.18|16820.76|16700.76|16820.18|16700.18|9
1642667400000|2022-01-20 08:30:00|16820.23|16700.23|16817.28|16697.28|16820.23|16700.23|16817.28|16697.28|10
1642667410000|2022-01-20 08:30:10|16817.25|16697.25|16813.33|16693.33|16817.25|16697.25|16813.3|16693.3|9
1642667420000|2022-01-20 08:30:20|16812.98|16692.98|16809.28|16689.28|16812.98|16692.98|16809.28|16689.28|10
1642667430000|2022-01-20 08:30:30|16808.91|16688.91|16809.48|16689.48|16809.48|16689.48|16808.15|16688.15|10
1642667440000|2022-01-20 08:30:40|16809.51|16689.51|16808.85|16688.85|16809.51|16689.51|16808.85|16688.85|7
1642667450000|2022-01-20 08:30:50|16808.78|16688.78|16807.4|16687.4|16808.92|16688.92|16807.4|16687.4|10
1642667460000|2022-01-20 08:31:00|16807.35|16687.35|16807.07|16687.07|16807.35|16687.35|16806.92|16686.92|9
1642667470000|2022-01-20 08:31:10|16806.75|16686.75|16806.34|16686.34|16806.97|16686.97|16806.06|16686.06|10
1642667480000|2022-01-20 08:31:20|16806.07|16686.07|16808.98|16688.98|16808.98|16688.98|16806.07|16686.07|10
1642667490000|2022-01-20 08:31:30|16809.28|16689.28|16809.92|16689.92|16809.92|16689.92|16809.2|16689.2|9
1642667500000|2022-01-20 08:31:40|16809.78|16689.78|16810.89|16690.89|16810.89|16690.89|16809.64|16689.64|10
1642667510000|2022-01-20 08:31:50|16811.51|16691.51|16815.64|16695.64|16815.64|16695.64|16811.51|16691.51|10
1642667520000|2022-01-20 08:32:00|16816.65|16696.65|16816.71|16696.71|16817.41|16697.41|16816.65|16696.65|10
1642667530000|2022-01-20 08:32:10|16817.22|16697.22|16817.9|16697.9|16817.9|16697.9|16816.78|16696.78|10
1642667540000|2022-01-20 08:32:20|16817.88|16697.88|16819.05|16699.05|16819.05|16699.05|16817.7|16697.7|10
1642667550000|2022-01-20 08:32:30|16819.63|16699.63|16821.42|16701.42|16821.67|16701.67|16819.63|16699.63|10
1642667560000|2022-01-20 08:32:40|16821.74|16701.74|16821.69|16701.69|16822.32|16702.32|16821.37|16701.37|9
1642667570000|2022-01-20 08:32:50|16821.39|16701.39|16821.27|16701.27|16821.94|16701.94|16821.12|16701.12|10
1642667580000|2022-01-20 08:33:00|16821.37|16701.37|16821.22|16701.22|16821.65|16701.65|16821.08|16701.08|9
1642667590000|2022-01-20 08:33:10|16821.16|16701.16|16818.58|16698.58|16821.16|16701.16|16818.58|16698.58|9
1642667600000|2022-01-20 08:33:20|16818.1|16698.1|16817.6|16697.6|16818.1|16698.1|16817.33|16697.33|10
1642667610000|2022-01-20 08:33:30|16818.12|16698.12|16817.35|16697.35|16818.12|16698.12|16817.35|16697.35|10
1642667620000|2022-01-20 08:33:40|16817.14|16697.14|16816.16|16696.16|16817.41|16697.41|16816.16|16696.16|9
1642667630000|2022-01-20 08:33:50|16815.3|16695.3|16812.58|16692.58|16815.3|16695.3|16812.56|16692.56|9
1642667640000|2022-01-20 08:34:00|16812.57|16692.57|16813.86|16693.86|16813.86|16693.86|16812.57|16692.57|7
1642667650000|2022-01-20 08:34:10|16814.15|16694.15|16813.88|16693.88|16814.78|16694.78|16813.88|16693.88|8
1642667660000|2022-01-20 08:34:20|16813.99|16693.99|16814.24|16694.24|16814.44|16694.44|16813.79|16693.79|10
1642667670000|2022-01-20 08:34:30|16814.13|16694.13|16814.64|16694.64|16814.75|16694.75|16814.11|16694.11|10
1642667680000|2022-01-20 08:34:40|16814.7|16694.7|16815.96|16695.96|16815.96|16695.96|16814.7|16694.7|10
1642667690000|2022-01-20 08:34:50|16816.34|16696.34|16818.12|16698.12|16818.12|16698.12|16816.34|16696.34|9
1642667700000|2022-01-20 08:35:00|16817.99|16697.99|16817|16697|16818.04|16698.04|16817|16697|10
1642667710000|2022-01-20 08:35:10|16817.47|16697.47|16816.01|16696.01|16817.5|16697.5|16815.85|16695.85|10
1642667720000|2022-01-20 08:35:20|16815.48|16695.48|16814.06|16694.06|16815.48|16695.48|16813.93|16693.93|8
1642667730000|2022-01-20 08:35:30|16813.83|16693.83|16813.92|16693.92|16814.24|16694.24|16813.74|16693.74|8
1642667740000|2022-01-20 08:35:40|16813.59|16693.59|16813.56|16693.56|16813.97|16693.97|16813.56|16693.56|8
1642667750000|2022-01-20 08:35:50|16813.63|16693.63|16814.12|16694.12|16814.17|16694.17|16813.63|16693.63|7
1642667760000|2022-01-20 08:36:00|16813.9|16693.9|16814.46|16694.46|16814.46|16694.46|16813.07|16693.07|10
1642667770000|2022-01-20 08:36:10|16815.11|16695.11|16815.82|16695.82|16815.82|16695.82|16814.88|16694.88|9
1642667780000|2022-01-20 08:36:20|16816.27|16696.27|16816.7|16696.7|16816.7|16696.7|16815.97|16695.97|9
1642667790000|2022-01-20 08:36:30|16816.77|16696.77|16816.08|16696.08|16816.77|16696.77|16815.83|16695.83|10
1642667800000|2022-01-20 08:36:40|16816|16696|16818.95|16698.95|16818.95|16698.95|16816|16696|10
1642667810000|2022-01-20 08:36:50|16819.02|16699.02|16820.74|16700.74|16820.74|16700.74|16819.02|16699.02|8
1642667820000|2022-01-20 08:37:00|16820.81|16700.81|16820.6|16700.6|16820.81|16700.81|16820.55|16700.55|6
1642667830000|2022-01-20 08:37:10|16820.86|16700.86|16821.36|16701.36|16821.72|16701.72|16820.57|16700.57|9
1642667840000|2022-01-20 08:37:20|16821.09|16701.09|16820.69|16700.69|16821.24|16701.24|16820.69|16700.69|10
1642667850000|2022-01-20 08:37:30|16820.87|16700.87|16822.54|16702.54|16822.54|16702.54|16820.87|16700.87|10
1642667860000|2022-01-20 08:37:40|16822.41|16702.41|16822.26|16702.26|16822.98|16702.98|16821.92|16701.92|9
1642667870000|2022-01-20 08:37:50|16821.87|16701.87|16821.6|16701.6|16821.92|16701.92|16821.6|16701.6|9
1642667880000|2022-01-20 08:38:00|16821.57|16701.57|16822.58|16702.58|16822.76|16702.76|16821.25|16701.25|9
1642667890000|2022-01-20 08:38:10|16822.48|16702.48|16821.16|16701.16|16822.48|16702.48|16821.16|16701.16|9
1642667900000|2022-01-20 08:38:20|16821.04|16701.04|16819.79|16699.79|16821.04|16701.04|16819.79|16699.79|10
1642667910000|2022-01-20 08:38:30|16819.75|16699.75|16820.1|16700.1|16820.12|16700.12|16819.51|16699.51|9
1642667920000|2022-01-20 08:38:40|16820.12|16700.12|16821.63|16701.63|16821.63|16701.63|16820.12|16700.12|9
1642667930000|2022-01-20 08:38:50|16821.65|16701.65|16821.85|16701.85|16822.22|16702.22|16821.65|16701.65|9
1642667940000|2022-01-20 08:39:00|16821.8|16701.8|16821.75|16701.75|16822.51|16702.51|16821.62|16701.62|8
1642667950000|2022-01-20 08:39:10|16821.95|16701.95|16820.35|16700.35|16821.95|16701.95|16819.8|16699.8|10
1642667960000|2022-01-20 08:39:20|16819.43|16699.43|16818.71|16698.71|16819.43|16699.43|16818.28|16698.28|10
1642667970000|2022-01-20 08:39:30|16818.77|16698.77|16818.73|16698.73|16819.08|16699.08|16818.61|16698.61|8
1642667980000|2022-01-20 08:39:40|16818.49|16698.49|16818.36|16698.36|16818.79|16698.79|16818.14|16698.14|7
1642667990000|2022-01-20 08:39:50|16818.33|16698.33|16817.55|16697.55|16818.46|16698.46|16817.5|16697.5|9
1642668000000|2022-01-20 08:40:00|16816.59|16696.59|16814.87|16694.87|16816.8|16696.8|16814.87|16694.87|10
1642668010000|2022-01-20 08:40:10|16814.85|16694.85|16814.26|16694.26|16814.85|16694.85|16814.25|16694.25|8
1642668020000|2022-01-20 08:40:20|16814.14|16694.14|16814.25|16694.25|16814.41|16694.41|16813.8|16693.8|10
1642668030000|2022-01-20 08:40:30|16813.48|16693.48|16813.86|16693.86|16813.86|16693.86|16813.48|16693.48|10
1642668040000|2022-01-20 08:40:40|16813.61|16693.61|16813.52|16693.52|16813.86|16693.86|16813.52|16693.52|10
1642668050000|2022-01-20 08:40:50|16813.61|16693.61|16815.33|16695.33|16815.33|16695.33|16813.61|16693.61|10
1642668060000|2022-01-20 08:41:00|16815.62|16695.62|16817.93|16697.93|16817.93|16697.93|16815.62|16695.62|8
1642668070000|2022-01-20 08:41:10|16816.51|16696.51|16811.02|16691.02|16816.51|16696.51|16811.02|16691.02|10
1642668080000|2022-01-20 08:41:20|16811.07|16691.07|16810.58|16690.58|16811.07|16691.07|16810.43|16690.43|10
1642668090000|2022-01-20 08:41:30|16810.39|16690.39|16809.17|16689.17|16810.39|16690.39|16808.58|16688.58|10
1642668100000|2022-01-20 08:41:40|16807.82|16687.82|16804.73|16684.73|16807.89|16687.89|16804.73|16684.73|9
1642668110000|2022-01-20 08:41:50|16804.29|16684.29|16802.41|16682.41|16804.29|16684.29|16802.34|16682.34|10
1642668120000|2022-01-20 08:42:00|16802.33|16682.33|16799.59|16679.59|16802.33|16682.33|16799.28|16679.28|10
1642668130000|2022-01-20 08:42:10|16799.76|16679.76|16796.68|16676.68|16799.76|16679.76|16796.68|16676.68|10
1642668140000|2022-01-20 08:42:20|16796.6|16676.6|16796.45|16676.45|16797.83|16677.83|16796.37|16676.37|10
1642668150000|2022-01-20 08:42:30|16796.56|16676.56|16795.71|16675.71|16796.71|16676.71|16795.71|16675.71|9
1642668160000|2022-01-20 08:42:40|16795.57|16675.57|16796.18|16676.18|16796.36|16676.36|16795.49|16675.49|9
1642668170000|2022-01-20 08:42:50|16796.54|16676.54|16796.79|16676.79|16796.79|16676.79|16796.17|16676.17|8
1642668180000|2022-01-20 08:43:00|16796.94|16676.94|16795.09|16675.09|16796.94|16676.94|16795.09|16675.09|9
1642668190000|2022-01-20 08:43:10|16794.97|16674.97|16791.58|16671.58|16794.97|16674.97|16791.57|16671.57|10
1642668200000|2022-01-20 08:43:20|16791.33|16671.33|16789.2|16669.2|16791.33|16671.33|16788.96|16668.96|10
1642668210000|2022-01-20 08:43:30|16789.18|16669.18|16789.01|16669.01|16789.49|16669.49|16788.65|16668.65|10
1642668220000|2022-01-20 08:43:40|16789.05|16669.05|16790.94|16670.94|16790.94|16670.94|16789.05|16669.05|9
1642668230000|2022-01-20 08:43:50|16790.82|16670.82|16789.02|16669.02|16790.82|16670.82|16789.02|16669.02|10
1642668240000|2022-01-20 08:44:00|16789.13|16669.13|16788.3|16668.3|16789.13|16669.13|16788.3|16668.3|10
1642668250000|2022-01-20 08:44:10|16788.45|16668.45|16787.28|16667.28|16788.62|16668.62|16787.28|16667.28|10
1642668260000|2022-01-20 08:44:20|16787.38|16667.38|16786.56|16666.56|16787.4|16667.4|16786.41|16666.41|10
1642668270000|2022-01-20 08:44:30|16786.36|16666.36|16785.47|16665.47|16786.53|16666.53|16785.47|16665.47|8
1642668280000|2022-01-20 08:44:40|16785.44|16665.44|16785.29|16665.29|16786.38|16666.38|16785.27|16665.27|10
1642668290000|2022-01-20 08:44:50|16784.5|16664.5|16785.35|16665.35|16785.35|16665.35|16784.26|16664.26|10
1642668300000|2022-01-20 08:45:00|16784.98|16664.98|16785.1|16665.1|16785.1|16665.1|16783.82|16663.82|9
1642668310000|2022-01-20 08:45:10|16785.49|16665.49|16786.04|16666.04|16786.63|16666.63|16785.49|16665.49|9
1642668320000|2022-01-20 08:45:20|16785.85|16665.85|16785.72|16665.72|16785.98|16665.98|16785.72|16665.72|9
1642668330000|2022-01-20 08:45:30|16785.93|16665.93|16784.81|16664.81|16785.93|16665.93|16784.73|16664.73|10
1642668340000|2022-01-20 08:45:40|16784.82|16664.82|16786.24|16666.24|16786.24|16666.24|16784.82|16664.82|8
1642668350000|2022-01-20 08:45:50|16786.34|16666.34|16787.09|16667.09|16787.09|16667.09|16786.34|16666.34|8
1642668360000|2022-01-20 08:46:00|16786.8|16666.8|16787.24|16667.24|16787.24|16667.24|16786.8|16666.8|9
1642668370000|2022-01-20 08:46:10|16787.05|16667.05|16786.16|16666.16|16787.08|16667.08|16786.16|16666.16|9
1642668380000|2022-01-20 08:46:20|16786.1|16666.1|16785.94|16665.94|16786.11|16666.11|16785.61|16665.61|9
1642668390000|2022-01-20 08:46:30|16785.87|16665.87|16784.76|16664.76|16785.87|16665.87|16784.76|16664.76|9
1642668400000|2022-01-20 08:46:40|16784.71|16664.71|16784.14|16664.14|16784.71|16664.71|16783.94|16663.94|10
1642668410000|2022-01-20 08:46:50|16783.61|16663.61|16783.48|16663.48|16783.61|16663.61|16783.09|16663.09|9
1642668420000|2022-01-20 08:47:00|16783.61|16663.61|16783.8|16663.8|16783.8|16663.8|16783.58|16663.58|10
1642668430000|2022-01-20 08:47:10|16783.83|16663.83|16781.68|16661.68|16783.83|16663.83|16781.68|16661.68|9
1642668440000|2022-01-20 08:47:20|16781.58|16661.58|16781.55|16661.55|16781.72|16661.72|16780.94|16660.94|10
1642668450000|2022-01-20 08:47:30|16782.01|16662.01|16782.37|16662.37|16782.49|16662.49|16782.01|16662.01|10
1642668460000|2022-01-20 08:47:40|16782.43|16662.43|16782.61|16662.61|16782.87|16662.87|16781.96|16661.96|10
1642668470000|2022-01-20 08:47:50|16782.52|16662.52|16781.84|16661.84|16782.52|16662.52|16781.04|16661.04|9
1642668480000|2022-01-20 08:48:00|16782.06|16662.06|16781.75|16661.75|16782.06|16662.06|16781.75|16661.75|7
1642668490000|2022-01-20 08:48:10|16782.22|16662.22|16781.42|16661.42|16782.41|16662.41|16781.42|16661.42|10
1642668500000|2022-01-20 08:48:20|16781.61|16661.61|16781.68|16661.68|16781.86|16661.86|16781.51|16661.51|10
1642668510000|2022-01-20 08:48:30|16781.8|16661.8|16781.94|16661.94|16782.15|16662.15|16781.77|16661.77|10
1642668520000|2022-01-20 08:48:40|16782.08|16662.08|16782.92|16662.92|16782.92|16662.92|16782.02|16662.02|9
1642668530000|2022-01-20 08:48:50|16783.91|16663.91|16785.09|16665.09|16785.09|16665.09|16783.91|16663.91|9
1642668540000|2022-01-20 08:49:00|16785.1|16665.1|16783.64|16663.64|16785.1|16665.1|16783.64|16663.64|10
1642668550000|2022-01-20 08:49:10|16783.05|16663.05|16783.29|16663.29|16783.88|16663.88|16783.05|16663.05|9
1642668560000|2022-01-20 08:49:20|16783.55|16663.55|16782.82|16662.82|16783.55|16663.55|16782.72|16662.72|10
1642668570000|2022-01-20 08:49:30|16783.12|16663.12|16783.74|16663.74|16784.28|16664.28|16783.12|16663.12|6
1642668580000|2022-01-20 08:49:40|16783.49|16663.49|16783.59|16663.59|16783.64|16663.64|16783.36|16663.36|9
1642668590000|2022-01-20 08:49:50|16783.55|16663.55|16783.49|16663.49|16783.56|16663.56|16783.39|16663.39|7
1642668600000|2022-01-20 08:50:00|16782.92|16662.92|16784.19|16664.19|16784.55|16664.55|16782.74|16662.74|10
1642668610000|2022-01-20 08:50:10|16784.49|16664.49|16784.27|16664.27|16784.57|16664.57|16784.01|16664.01|9
1642668620000|2022-01-20 08:50:20|16784.61|16664.61|16786.63|16666.63|16787|16667|16784.61|16664.61|9
1642668630000|2022-01-20 08:50:30|16787.05|16667.05|16785.45|16665.45|16787.05|16667.05|16785.45|16665.45|10
1642668640000|2022-01-20 08:50:40|16785.37|16665.37|16785.42|16665.42|16785.87|16665.87|16784.57|16664.57|10
1642668650000|2022-01-20 08:50:50|16785.29|16665.29|16787.1|16667.1|16787.14|16667.14|16785.29|16665.29|10
1642668660000|2022-01-20 08:51:00|16787.56|16667.56|16788.34|16668.34|16788.51|16668.51|16787.56|16667.56|10
1642668670000|2022-01-20 08:51:10|16787.58|16667.58|16788.27|16668.27|16788.66|16668.66|16787.58|16667.58|10
1642668680000|2022-01-20 08:51:20|16787.63|16667.63|16787.39|16667.39|16787.63|16667.63|16786.98|16666.98|10
1642668690000|2022-01-20 08:51:30|16787.49|16667.49|16787.63|16667.63|16787.83|16667.83|16787.12|16667.12|10
1642668700000|2022-01-20 08:51:40|16787.73|16667.73|16788.38|16668.38|16788.38|16668.38|16787.73|16667.73|8
1642668710000|2022-01-20 08:51:50|16788.51|16668.51|16790.24|16670.24|16790.24|16670.24|16788.51|16668.51|8
1642668720000|2022-01-20 08:52:00|16790.43|16670.43|16791.19|16671.19|16791.2|16671.2|16790.37|16670.37|8
1642668730000|2022-01-20 08:52:10|16791.32|16671.32|16792.22|16672.22|16792.22|16672.22|16791.32|16671.32|10
1642668740000|2022-01-20 08:52:20|16792.32|16672.32|16792.71|16672.71|16793.21|16673.21|16792.32|16672.32|8
1642668750000|2022-01-20 08:52:30|16792.89|16672.89|16793.17|16673.17|16793.32|16673.32|16792.89|16672.89|6
1642668760000|2022-01-20 08:52:40|16792.94|16672.94|16792.91|16672.91|16793.02|16673.02|16792.53|16672.53|9
1642668770000|2022-01-20 08:52:50|16792.93|16672.93|16792.74|16672.74|16792.93|16672.93|16792.61|16672.61|8
1642668780000|2022-01-20 08:53:00|16792.77|16672.77|16792.77|16672.77|16792.94|16672.94|16792.48|16672.48|9
1642668790000|2022-01-20 08:53:10|16793.43|16673.43|16795.59|16675.59|16795.59|16675.59|16792.84|16672.84|9
1642668800000|2022-01-20 08:53:20|16795.69|16675.69|16795.59|16675.59|16795.85|16675.85|16795.45|16675.45|9
1642668810000|2022-01-20 08:53:30|16795.64|16675.64|16795.66|16675.66|16796.01|16676.01|16795.21|16675.21|9
1642668820000|2022-01-20 08:53:40|16796.24|16676.24|16794.84|16674.84|16796.51|16676.51|16794.84|16674.84|8
1642668830000|2022-01-20 08:53:50|16794.36|16674.36|16793.22|16673.22|16794.36|16674.36|16793.22|16673.22|10
1642668840000|2022-01-20 08:54:00|16792.85|16672.85|16788.79|16668.79|16793.05|16673.05|16788.79|16668.79|9
1642668850000|2022-01-20 08:54:10|16788.39|16668.39|16787.05|16667.05|16788.39|16668.39|16786.96|16666.96|10
1642668860000|2022-01-20 08:54:20|16787.79|16667.79|16789.33|16669.33|16789.34|16669.34|16787.4|16667.4|10
1642668870000|2022-01-20 08:54:30|16788.74|16668.74|16791.3|16671.3|16791.39|16671.39|16788.74|16668.74|10
1642668880000|2022-01-20 08:54:40|16792.15|16672.15|16793.43|16673.43|16793.45|16673.45|16792.15|16672.15|9
1642668890000|2022-01-20 08:54:50|16793.42|16673.42|16792.9|16672.9|16793.42|16673.42|16792.59|16672.59|10
1642668900000|2022-01-20 08:55:00|16792.91|16672.91|16791.26|16671.26|16792.91|16672.91|16791.26|16671.26|10
1642668910000|2022-01-20 08:55:10|16791.27|16671.27|16791.73|16671.73|16792.15|16672.15|16791.27|16671.27|8
1642668920000|2022-01-20 08:55:20|16791.4|16671.4|16790.4|16670.4|16791.4|16671.4|16790.15|16670.15|9
1642668930000|2022-01-20 08:55:30|16790.37|16670.37|16790.91|16670.91|16791.4|16671.4|16790.37|16670.37|8
1642668940000|2022-01-20 08:55:40|16791.18|16671.18|16792.35|16672.35|16792.35|16672.35|16791.1|16671.1|10
1642668950000|2022-01-20 08:55:50|16792.41|16672.41|16792.59|16672.59|16792.59|16672.59|16792.34|16672.34|10
1642668960000|2022-01-20 08:56:00|16792.56|16672.56|16791.9|16671.9|16792.56|16672.56|16791.88|16671.88|8
1642668970000|2022-01-20 08:56:10|16792.01|16672.01|16791.68|16671.68|16792.01|16672.01|16791.46|16671.46|9
1642668980000|2022-01-20 08:56:20|16791.92|16671.92|16791.43|16671.43|16792.06|16672.06|16791.15|16671.15|9
1642668990000|2022-01-20 08:56:30|16791.46|16671.46|16791.43|16671.43|16791.71|16671.71|16791.36|16671.36|9
1642669000000|2022-01-20 08:56:40|16791.25|16671.25|16791.01|16671.01|16791.25|16671.25|16790.79|16670.79|7
1642669010000|2022-01-20 08:56:50|16791.02|16671.02|16791.06|16671.06|16791.25|16671.25|16790.95|16670.95|8
1642669020000|2022-01-20 08:57:00|16791.08|16671.08|16792.33|16672.33|16792.33|16672.33|16791.08|16671.08|8
1642669030000|2022-01-20 08:57:10|16792.15|16672.15|16792.4|16672.4|16792.41|16672.41|16792.15|16672.15|9
1642669040000|2022-01-20 08:57:20|16792.43|16672.43|16793.2|16673.2|16793.2|16673.2|16791.91|16671.91|8
1642669050000|2022-01-20 08:57:30|16793.34|16673.34|16794.31|16674.31|16794.38|16674.38|16793.21|16673.21|10
1642669060000|2022-01-20 08:57:40|16794.36|16674.36|16794.48|16674.48|16794.76|16674.76|16794.36|16674.36|9
1642669070000|2022-01-20 08:57:50|16794.26|16674.26|16793.9|16673.9|16794.26|16674.26|16793.9|16673.9|8
1642669080000|2022-01-20 08:58:00|16794.35|16674.35|16794.49|16674.49|16794.9|16674.9|16794.35|16674.35|10
1642669090000|2022-01-20 08:58:10|16794.52|16674.52|16794.78|16674.78|16794.96|16674.96|16794.52|16674.52|10
1642669100000|2022-01-20 08:58:20|16795|16675|16796.18|16676.18|16796.18|16676.18|16795|16675|8
1642669110000|2022-01-20 08:58:30|16796.19|16676.19|16797.57|16677.57|16797.57|16677.57|16796.19|16676.19|10
1642669120000|2022-01-20 08:58:40|16797.58|16677.58|16800.43|16680.43|16800.43|16680.43|16797.58|16677.58|10
1642669130000|2022-01-20 08:58:50|16800.7|16680.7|16801.39|16681.39|16801.42|16681.42|16800.7|16680.7|10
1642669140000|2022-01-20 08:59:00|16801.29|16681.29|16800.52|16680.52|16801.33|16681.33|16800.52|16680.52|10
1642669150000|2022-01-20 08:59:10|16800.34|16680.34|16799.52|16679.52|16800.34|16680.34|16799.52|16679.52|10
1642669160000|2022-01-20 08:59:20|16799.59|16679.59|16799.18|16679.18|16799.76|16679.76|16799.18|16679.18|10
1642669170000|2022-01-20 08:59:30|16799.19|16679.19|16797.96|16677.96|16799.19|16679.19|16797.96|16677.96|9
1642669180000|2022-01-20 08:59:40|16798.06|16678.06|16797.95|16677.95|16798.06|16678.06|16797.69|16677.69|9
1642669190000|2022-01-20 08:59:50|16797.84|16677.84|16797.62|16677.62|16798.16|16678.16|16797.14|16677.14|8
1642669200000|2022-01-20 09:00:00|16797.79|16677.79|16795.11|16675.11|16797.79|16677.79|16795.11|16675.11|10
1642669210000|2022-01-20 09:00:10|16795.1|16675.1|16791.61|16671.61|16795.1|16675.1|16791.61|16671.61|9
1642669220000|2022-01-20 09:00:20|16791.89|16671.89|16791.16|16671.16|16791.98|16671.98|16790.93|16670.93|8
1642669230000|2022-01-20 09:00:30|16791.08|16671.08|16789.62|16669.62|16791.2|16671.2|16789.62|16669.62|9
1642669240000|2022-01-20 09:00:40|16788.99|16668.99|16787.76|16667.76|16788.99|16668.99|16786.92|16666.92|9
1642669250000|2022-01-20 09:00:50|16787.74|16667.74|16792.16|16672.16|16792.16|16672.16|16787.74|16667.74|10
1642669260000|2022-01-20 09:01:00|16792.32|16672.32|16794.85|16674.85|16794.85|16674.85|16792.32|16672.32|10
1642669270000|2022-01-20 09:01:10|16795.12|16675.12|16796.74|16676.74|16796.84|16676.84|16795.12|16675.12|10
1642669280000|2022-01-20 09:01:20|16796.63|16676.63|16796.17|16676.17|16797.15|16677.15|16796.17|16676.17|9
1642669290000|2022-01-20 09:01:30|16795.61|16675.61|16795.99|16675.99|16795.99|16675.99|16795.61|16675.61|10
1642669300000|2022-01-20 09:01:40|16796.18|16676.18|16796.94|16676.94|16796.98|16676.98|16796.18|16676.18|10
1642669310000|2022-01-20 09:01:50|16797.07|16677.07|16800.53|16680.53|16800.53|16680.53|16797.04|16677.04|10
1642669320000|2022-01-20 09:02:00|16800.49|16680.49|16805.19|16685.19|16805.19|16685.19|16800.49|16680.49|10
1642669330000|2022-01-20 09:02:10|16805.31|16685.31|16807.22|16687.22|16807.22|16687.22|16805.31|16685.31|10
1642669340000|2022-01-20 09:02:20|16807.25|16687.25|16805.67|16685.67|16807.43|16687.43|16805.67|16685.67|9
1642669350000|2022-01-20 09:02:30|16806.39|16686.39|16802.9|16682.9|16806.39|16686.39|16802.9|16682.9|9
1642669360000|2022-01-20 09:02:40|16802.86|16682.86|16799.78|16679.78|16802.86|16682.86|16799.71|16679.71|10
1642669370000|2022-01-20 09:02:50|16800.22|16680.22|16795.97|16675.97|16800.22|16680.22|16795.53|16675.53|10
1642669380000|2022-01-20 09:03:00|16796.28|16676.28|16795.09|16675.09|16797.19|16677.19|16795.09|16675.09|9
1642669390000|2022-01-20 09:03:10|16794.9|16674.9|16790.75|16670.75|16794.94|16674.94|16790.75|16670.75|10
1642669400000|2022-01-20 09:03:20|16790.72|16670.72|16788.94|16668.94|16790.72|16670.72|16788.94|16668.94|10
1642669410000|2022-01-20 09:03:30|16788.84|16668.84|16787.7|16667.7|16788.94|16668.94|16787.7|16667.7|9
1642669420000|2022-01-20 09:03:40|16787.64|16667.64|16787.92|16667.92|16787.93|16667.93|16787.64|16667.64|10
1642669430000|2022-01-20 09:03:50|16787.99|16667.99|16788.28|16668.28|16788.29|16668.29|16787.91|16667.91|10
1642669440000|2022-01-20 09:04:00|16788.51|16668.51|16787.65|16667.65|16788.85|16668.85|16787.63|16667.63|10
1642669450000|2022-01-20 09:04:10|16787.52|16667.52|16783.49|16663.49|16787.52|16667.52|16783.49|16663.49|10
1642669460000|2022-01-20 09:04:20|16783.11|16663.11|16780.32|16660.32|16783.11|16663.11|16780.09|16660.09|9
1642669470000|2022-01-20 09:04:30|16780.29|16660.29|16779.61|16659.61|16780.47|16660.47|16779.24|16659.24|9
1642669480000|2022-01-20 09:04:40|16779.87|16659.87|16779.1|16659.1|16779.95|16659.95|16779.1|16659.1|10
1642669490000|2022-01-20 09:04:50|16778.44|16658.44|16778.09|16658.09|16778.62|16658.62|16778.09|16658.09|10
1642669500000|2022-01-20 09:05:00|16778.05|16658.05|16776.23|16656.23|16778.08|16658.08|16775.73|16655.73|10
1642669510000|2022-01-20 09:05:10|16776.18|16656.18|16771.88|16651.88|16776.47|16656.47|16771.88|16651.88|10
1642669520000|2022-01-20 09:05:20|16771.46|16651.46|16772.19|16652.19|16772.19|16652.19|16771.24|16651.24|9
1642669530000|2022-01-20 09:05:30|16772.34|16652.34|16773.18|16653.18|16773.18|16653.18|16772.01|16652.01|10
1642669540000|2022-01-20 09:05:40|16773.61|16653.61|16775.49|16655.49|16775.49|16655.49|16773.29|16653.29|10
1642669550000|2022-01-20 09:05:50|16775.77|16655.77|16779.25|16659.25|16779.25|16659.25|16775.77|16655.77|10
1642669560000|2022-01-20 09:06:00|16779.32|16659.32|16779.23|16659.23|16779.59|16659.59|16779.16|16659.16|9
1642669570000|2022-01-20 09:06:10|16779.25|16659.25|16776.87|16656.87|16779.25|16659.25|16776.61|16656.61|10
1642669580000|2022-01-20 09:06:20|16777.4|16657.4|16778|16658|16778|16658|16777.13|16657.13|10
1642669590000|2022-01-20 09:06:30|16778.13|16658.13|16777.52|16657.52|16778.13|16658.13|16777.41|16657.41|9
1642669600000|2022-01-20 09:06:40|16777.86|16657.86|16776.22|16656.22|16777.86|16657.86|16776.22|16656.22|10
1642669610000|2022-01-20 09:06:50|16775.54|16655.54|16773.13|16653.13|16775.54|16655.54|16773.13|16653.13|8
1642669620000|2022-01-20 09:07:00|16773.16|16653.16|16771.09|16651.09|16773.16|16653.16|16771.09|16651.09|10
1642669630000|2022-01-20 09:07:10|16770.99|16650.99|16768.69|16648.69|16770.99|16650.99|16768.69|16648.69|10
1642669640000|2022-01-20 09:07:20|16768.15|16648.15|16765.61|16645.61|16768.15|16648.15|16765.61|16645.61|10
1642669650000|2022-01-20 09:07:30|16764.97|16644.97|16761.02|16641.02|16764.97|16644.97|16761.02|16641.02|10
1642669660000|2022-01-20 09:07:40|16760.46|16640.46|16758.07|16638.07|16760.46|16640.46|16757.84|16637.84|9
1642669670000|2022-01-20 09:07:50|16757.97|16637.97|16755.74|16635.74|16758.31|16638.31|16755.74|16635.74|10
1642669680000|2022-01-20 09:08:00|16755.14|16635.14|16754.4|16634.4|16755.21|16635.21|16753.79|16633.79|10
1642669690000|2022-01-20 09:08:10|16754.47|16634.47|16752.72|16632.72|16754.47|16634.47|16752.72|16632.72|10
1642669700000|2022-01-20 09:08:20|16753.3|16633.3|16749.64|16629.64|16753.3|16633.3|16749.64|16629.64|10
1642669710000|2022-01-20 09:08:30|16749.7|16629.7|16745.49|16625.49|16749.7|16629.7|16745.49|16625.49|9
1642669720000|2022-01-20 09:08:40|16746.32|16626.32|16749.64|16629.64|16749.64|16629.64|16746.32|16626.32|10
1642669730000|2022-01-20 09:08:50|16749.67|16629.67|16747.05|16627.05|16749.67|16629.67|16747.05|16627.05|10
1642669740000|2022-01-20 09:09:00|16746.73|16626.73|16748.01|16628.01|16748.01|16628.01|16746.73|16626.73|10
1642669750000|2022-01-20 09:09:10|16747.96|16627.96|16747.46|16627.46|16747.96|16627.96|16747.36|16627.36|10
1642669760000|2022-01-20 09:09:20|16746.82|16626.82|16743.92|16623.92|16746.82|16626.82|16743.92|16623.92|9
1642669770000|2022-01-20 09:09:30|16744.2|16624.2|16745.2|16625.2|16745.2|16625.2|16744.19|16624.19|9
1642669780000|2022-01-20 09:09:40|16745.06|16625.06|16744.75|16624.75|16745.15|16625.15|16744.17|16624.17|8
1642669790000|2022-01-20 09:09:50|16744.89|16624.89|16744.78|16624.78|16745.03|16625.03|16744.5|16624.5|9
1642669800000|2022-01-20 09:10:00|16744.58|16624.58|16743.33|16623.33|16744.58|16624.58|16743.33|16623.33|9
1642669810000|2022-01-20 09:10:10|16743.34|16623.34|16742.21|16622.21|16743.36|16623.36|16742.05|16622.05|10
1642669820000|2022-01-20 09:10:20|16742.44|16622.44|16741.41|16621.41|16742.44|16622.44|16741.41|16621.41|10
1642669830000|2022-01-20 09:10:30|16741.3|16621.3|16740.79|16620.79|16741.3|16621.3|16740.77|16620.77|10
1642669840000|2022-01-20 09:10:40|16740.86|16620.86|16740.32|16620.32|16740.86|16620.86|16740.32|16620.32|9
1642669850000|2022-01-20 09:10:50|16739.79|16619.79|16737.99|16617.99|16739.79|16619.79|16737.99|16617.99|10
1642669860000|2022-01-20 09:11:00|16737.83|16617.83|16737.74|16617.74|16738.02|16618.02|16737.51|16617.51|10
1642669870000|2022-01-20 09:11:10|16737.88|16617.88|16738.23|16618.23|16738.31|16618.31|16737.66|16617.66|10
1642669880000|2022-01-20 09:11:20|16738.27|16618.27|16738.4|16618.4|16738.54|16618.54|16737.84|16617.84|10
1642669890000|2022-01-20 09:11:30|16738.59|16618.59|16735.44|16615.44|16738.59|16618.59|16734.4|16614.4|9
1642669900000|2022-01-20 09:11:40|16735.58|16615.58|16736.68|16616.68|16736.74|16616.74|16735.58|16615.58|9
1642669910000|2022-01-20 09:11:50|16736.76|16616.76|16735.89|16615.89|16736.76|16616.76|16735.83|16615.83|8
1642669920000|2022-01-20 09:12:00|16736.04|16616.04|16735.8|16615.8|16736.15|16616.15|16735.63|16615.63|9
1642669930000|2022-01-20 09:12:10|16736.08|16616.08|16736.95|16616.95|16736.95|16616.95|16736.08|16616.08|10
1642669940000|2022-01-20 09:12:20|16736.99|16616.99|16738.06|16618.06|16738.14|16618.14|16736.99|16616.99|10
1642669950000|2022-01-20 09:12:30|16738.22|16618.22|16738.21|16618.21|16738.33|16618.33|16737.92|16617.92|10
1642669960000|2022-01-20 09:12:40|16737.89|16617.89|16736.36|16616.36|16738.01|16618.01|16736.12|16616.12|9
1642669970000|2022-01-20 09:12:50|16736.38|16616.38|16736.07|16616.07|16736.38|16616.38|16736.06|16616.06|9
1642669980000|2022-01-20 09:13:00|16736.05|16616.05|16735.22|16615.22|16736.13|16616.13|16735.22|16615.22|8
1642669990000|2022-01-20 09:13:10|16735.01|16615.01|16733.51|16613.51|16735.09|16615.09|16733.51|16613.51|8
1642670000000|2022-01-20 09:13:20|16733.25|16613.25|16732.37|16612.37|16733.5|16613.5|16732.18|16612.18|7
1642670010000|2022-01-20 09:13:30|16732.61|16612.61|16735.01|16615.01|16735.01|16615.01|16732.61|16612.61|9
1642670020000|2022-01-20 09:13:40|16735.04|16615.04|16736.45|16616.45|16736.45|16616.45|16735.04|16615.04|9
1642670030000|2022-01-20 09:13:50|16736.24|16616.24|16736.93|16616.93|16736.93|16616.93|16736.06|16616.06|10
1642670040000|2022-01-20 09:14:00|16737.04|16617.04|16738.31|16618.31|16738.31|16618.31|16737.04|16617.04|10
1642670050000|2022-01-20 09:14:10|16738.35|16618.35|16743.82|16623.82|16743.92|16623.92|16738.35|16618.35|10
1642670060000|2022-01-20 09:14:20|16744.85|16624.85|16744.61|16624.61|16744.95|16624.95|16744.44|16624.44|10
1642670070000|2022-01-20 09:14:30|16745.04|16625.04|16744.18|16624.18|16745.31|16625.31|16744.18|16624.18|9
1642670080000|2022-01-20 09:14:40|16744.69|16624.69|16744.78|16624.78|16744.99|16624.99|16744.18|16624.18|10
1642670090000|2022-01-20 09:14:50|16744.91|16624.91|16745.41|16625.41|16745.52|16625.52|16744.91|16624.91|8
1642670100000|2022-01-20 09:15:00|16746.09|16626.09|16745.51|16625.51|16746.09|16626.09|16745.32|16625.32|9
1642670110000|2022-01-20 09:15:10|16745.61|16625.61|16746.9|16626.9|16747.12|16627.12|16745.3|16625.3|9
1642670120000|2022-01-20 09:15:20|16747.15|16627.15|16746.55|16626.55|16747.15|16627.15|16746.53|16626.53|9
1642670130000|2022-01-20 09:15:30|16746.48|16626.48|16744.97|16624.97|16746.48|16626.48|16744.97|16624.97|10
1642670140000|2022-01-20 09:15:40|16745.9|16625.9|16743.85|16623.85|16745.9|16625.9|16743.85|16623.85|9
1642670150000|2022-01-20 09:15:50|16743.59|16623.59|16743.29|16623.29|16744.15|16624.15|16743.16|16623.16|8
1642670160000|2022-01-20 09:16:00|16744.21|16624.21|16741.66|16621.66|16744.22|16624.22|16741.66|16621.66|8
1642670170000|2022-01-20 09:16:10|16741.45|16621.45|16739.22|16619.22|16741.54|16621.54|16739.16|16619.16|10
1642670180000|2022-01-20 09:16:20|16739.02|16619.02|16737.47|16617.47|16739.02|16619.02|16737.4|16617.4|9
1642670190000|2022-01-20 09:16:30|16738.04|16618.04|16738.25|16618.25|16738.72|16618.72|16738|16618|10
1642670200000|2022-01-20 09:16:40|16738.79|16618.79|16740.01|16620.01|16740.01|16620.01|16738.79|16618.79|10
1642670210000|2022-01-20 09:16:50|16738.84|16618.84|16736.47|16616.47|16738.86|16618.86|16736.47|16616.47|10
1642670220000|2022-01-20 09:17:00|16736.45|16616.45|16734.69|16614.69|16736.45|16616.45|16734.69|16614.69|10
1642670230000|2022-01-20 09:17:10|16732.36|16612.36|16729.44|16609.44|16732.36|16612.36|16729.44|16609.44|10
1642670240000|2022-01-20 09:17:20|16729.56|16609.56|16728.91|16608.91|16730.12|16610.12|16728.4|16608.4|10
1642670250000|2022-01-20 09:17:30|16728.9|16608.9|16729.4|16609.4|16729.67|16609.67|16728.89|16608.89|10
1642670260000|2022-01-20 09:17:40|16729.32|16609.32|16727.65|16607.65|16729.32|16609.32|16726.6|16606.6|10
1642670270000|2022-01-20 09:17:50|16727.62|16607.62|16727.11|16607.11|16727.62|16607.62|16727.11|16607.11|9
1642670280000|2022-01-20 09:18:00|16727.07|16607.07|16726.58|16606.58|16727.13|16607.13|16726.32|16606.32|10
1642670290000|2022-01-20 09:18:10|16726.33|16606.33|16725.39|16605.39|16726.33|16606.33|16725.09|16605.09|10
1642670300000|2022-01-20 09:18:20|16724.9|16604.9|16724.71|16604.71|16725.11|16605.11|16724.69|16604.69|10
1642670310000|2022-01-20 09:18:30|16724.34|16604.34|16724.45|16604.45|16724.68|16604.68|16724.24|16604.24|10
1642670320000|2022-01-20 09:18:40|16724.41|16604.41|16724.01|16604.01|16724.41|16604.41|16723.92|16603.92|9
1642670330000|2022-01-20 09:18:50|16723.3|16603.3|16722.3|16602.3|16724.77|16604.77|16722.3|16602.3|10
1642670340000|2022-01-20 09:19:00|16721.78|16601.78|16722.35|16602.35|16722.35|16602.35|16721.44|16601.44|10
1642670350000|2022-01-20 09:19:10|16722.38|16602.38|16717.8|16597.8|16722.38|16602.38|16711.66|16591.66|10
1642670360000|2022-01-20 09:19:20|16715.91|16595.91|16715.4|16595.4|16716.53|16596.53|16715.4|16595.4|8
1642670370000|2022-01-20 09:19:30|16716.06|16596.06|16715.87|16595.87|16716.21|16596.21|16715.74|16595.74|8
1642670380000|2022-01-20 09:19:40|16716.16|16596.16|16716.77|16596.77|16717.23|16597.23|16716.16|16596.16|10
1642670390000|2022-01-20 09:19:50|16715.88|16595.88|16715.2|16595.2|16716.15|16596.15|16715.2|16595.2|9
1642670400000|2022-01-20 09:20:00|16715.22|16595.22|16715.57|16595.57|16716.06|16596.06|16715.22|16595.22|10
1642670410000|2022-01-20 09:20:10|16716.14|16596.14|16715.86|16595.86|16716.14|16596.14|16715.43|16595.43|8
1642670420000|2022-01-20 09:20:20|16715.76|16595.76|16715.38|16595.38|16715.96|16595.96|16715.35|16595.35|10
1642670430000|2022-01-20 09:20:30|16715.67|16595.67|16715.32|16595.32|16715.67|16595.67|16714.94|16594.94|10
1642670440000|2022-01-20 09:20:40|16715.41|16595.41|16715.3|16595.3|16715.5|16595.5|16714.67|16594.67|8
1642670450000|2022-01-20 09:20:50|16715.37|16595.37|16714.84|16594.84|16715.39|16595.39|16714.73|16594.73|8
1642670460000|2022-01-20 09:21:00|16714.97|16594.97|16717.17|16597.17|16717.17|16597.17|16714.97|16594.97|8
1642670470000|2022-01-20 09:21:10|16717.2|16597.2|16716.17|16596.17|16717.2|16597.2|16716.17|16596.17|10
1642670480000|2022-01-20 09:21:20|16712.79|16592.79|16711.25|16591.25|16712.79|16592.79|16710.81|16590.81|9
1642670490000|2022-01-20 09:21:30|16711.28|16591.28|16711.28|16591.28|16711.47|16591.47|16711.05|16591.05|9
1642670500000|2022-01-20 09:21:40|16711.62|16591.62|16713.24|16593.24|16713.24|16593.24|16711.62|16591.62|10
1642670510000|2022-01-20 09:21:50|16713.69|16593.69|16716.64|16596.64|16716.64|16596.64|16713.53|16593.53|8
1642670520000|2022-01-20 09:22:00|16716.72|16596.72|16715.48|16595.48|16716.72|16596.72|16715.05|16595.05|10
1642670530000|2022-01-20 09:22:10|16715.03|16595.03|16714.65|16594.65|16715.52|16595.52|16714.65|16594.65|10
1642670540000|2022-01-20 09:22:20|16715.47|16595.47|16714.11|16594.11|16715.47|16595.47|16714.11|16594.11|10
1642670550000|2022-01-20 09:22:30|16713.09|16593.09|16713.02|16593.02|16713.34|16593.34|16712.85|16592.85|9
1642670560000|2022-01-20 09:22:40|16712.91|16592.91|16713.7|16593.7|16713.7|16593.7|16712.6|16592.6|9
1642670570000|2022-01-20 09:22:50|16713.82|16593.82|16711.4|16591.4|16714.18|16594.18|16711.4|16591.4|10
1642670580000|2022-01-20 09:23:00|16704.09|16584.09|16694.92|16574.92|16704.09|16584.09|16694.92|16574.92|10
1642670590000|2022-01-20 09:23:10|16694.64|16574.64|16692.62|16572.62|16694.64|16574.64|16692.62|16572.62|9
1642670600000|2022-01-20 09:23:20|16692.11|16572.11|16691.12|16571.12|16692.11|16572.11|16691.12|16571.12|9
1642670610000|2022-01-20 09:23:30|16691.52|16571.52|16693.88|16573.88|16693.88|16573.88|16691.35|16571.35|10
1642670620000|2022-01-20 09:23:40|16693.95|16573.95|16694.73|16574.73|16694.92|16574.92|16693.95|16573.95|10
1642670630000|2022-01-20 09:23:50|16694.74|16574.74|16695.31|16575.31|16695.48|16575.48|16694.68|16574.68|10
1642670640000|2022-01-20 09:24:00|16695.3|16575.3|16695.09|16575.09|16695.39|16575.39|16694.74|16574.74|10
1642670650000|2022-01-20 09:24:10|16694.77|16574.77|16695.26|16575.26|16695.3|16575.3|16694.39|16574.39|10
1642670660000|2022-01-20 09:24:20|16695.74|16575.74|16702.66|16582.66|16702.66|16582.66|16695.74|16575.74|10
1642670670000|2022-01-20 09:24:30|16702.89|16582.89|16705.98|16585.98|16705.98|16585.98|16702.89|16582.89|10
1642670680000|2022-01-20 09:24:40|16706.06|16586.06|16708.31|16588.31|16708.33|16588.33|16706.06|16586.06|10
1642670690000|2022-01-20 09:24:50|16708.39|16588.39|16711.71|16591.71|16711.71|16591.71|16708.27|16588.27|10
1642670700000|2022-01-20 09:25:00|16712.13|16592.13|16718.35|16598.35|16718.35|16598.35|16712.13|16592.13|10
1642670710000|2022-01-20 09:25:10|16719.08|16599.08|16720.47|16600.47|16720.74|16600.74|16719.08|16599.08|10
1642670720000|2022-01-20 09:25:20|16720.51|16600.51|16719.52|16599.52|16720.95|16600.95|16718.96|16598.96|9
1642670730000|2022-01-20 09:25:30|16719.26|16599.26|16718.92|16598.92|16719.35|16599.35|16718.23|16598.23|10
1642670740000|2022-01-20 09:25:40|16718.82|16598.82|16719.16|16599.16|16719.34|16599.34|16718.82|16598.82|9
1642670750000|2022-01-20 09:25:50|16719.13|16599.13|16718.31|16598.31|16719.16|16599.16|16718.31|16598.31|8
1642670760000|2022-01-20 09:26:00|16718.16|16598.16|16718.93|16598.93|16718.98|16598.98|16717.56|16597.56|10
1642670770000|2022-01-20 09:26:10|16719.65|16599.65|16719.86|16599.86|16720.23|16600.23|16719.63|16599.63|9
1642670780000|2022-01-20 09:26:20|16719.94|16599.94|16720.68|16600.68|16720.68|16600.68|16719.93|16599.93|10
1642670790000|2022-01-20 09:26:30|16720.79|16600.79|16721.46|16601.46|16721.58|16601.58|16720.36|16600.36|9
1642670800000|2022-01-20 09:26:40|16721.57|16601.57|16722.6|16602.6|16722.6|16602.6|16721.57|16601.57|10
1642670810000|2022-01-20 09:26:50|16722.65|16602.65|16724.3|16604.3|16724.3|16604.3|16722.65|16602.65|10
1642670820000|2022-01-20 09:27:00|16724.35|16604.35|16728.47|16608.47|16728.47|16608.47|16724.35|16604.35|10
1642670830000|2022-01-20 09:27:10|16728.63|16608.63|16730.06|16610.06|16730.06|16610.06|16728.61|16608.61|10
1642670840000|2022-01-20 09:27:20|16730.07|16610.07|16731.54|16611.54|16731.54|16611.54|16730.07|16610.07|8
1642670850000|2022-01-20 09:27:30|16731.6|16611.6|16734.01|16614.01|16734.25|16614.25|16731.6|16611.6|10
1642670860000|2022-01-20 09:27:40|16734.3|16614.3|16734.96|16614.96|16734.96|16614.96|16733.1|16613.1|10
1642670870000|2022-01-20 09:27:50|16734.77|16614.77|16735.25|16615.25|16735.6|16615.6|16734.77|16614.77|10
1642670880000|2022-01-20 09:28:00|16735.34|16615.34|16735.45|16615.45|16735.7|16615.7|16734.73|16614.73|9
1642670890000|2022-01-20 09:28:10|16735.59|16615.59|16735.43|16615.43|16735.59|16615.59|16734.61|16614.61|9
1642670900000|2022-01-20 09:28:20|16735.36|16615.36|16737.33|16617.33|16737.46|16617.46|16735.36|16615.36|9
1642670910000|2022-01-20 09:28:30|16737.29|16617.29|16737.34|16617.34|16737.48|16617.48|16737.15|16617.15|6
1642670920000|2022-01-20 09:28:40|16736.87|16616.87|16737.78|16617.78|16737.78|16617.78|16736.87|16616.87|10
1642670930000|2022-01-20 09:28:50|16737.53|16617.53|16736.78|16616.78|16737.63|16617.63|16736.78|16616.78|7
1642670940000|2022-01-20 09:29:00|16736.15|16616.15|16736.56|16616.56|16736.77|16616.77|16736.15|16616.15|9
1642670950000|2022-01-20 09:29:10|16736.36|16616.36|16736.05|16616.05|16736.5|16616.5|16736.05|16616.05|9
1642670960000|2022-01-20 09:29:20|16735.92|16615.92|16733.3|16613.3|16735.92|16615.92|16733.3|16613.3|10
1642670970000|2022-01-20 09:29:30|16733.21|16613.21|16733.91|16613.91|16734.17|16614.17|16733.12|16613.12|9
1642670980000|2022-01-20 09:29:40|16734.03|16614.03|16733.4|16613.4|16734.03|16614.03|16733.11|16613.11|8
1642670990000|2022-01-20 09:29:50|16733.3|16613.3|16736.88|16616.88|16737.06|16617.06|16733.3|16613.3|10
1642671000000|2022-01-20 09:30:00|16736.65|16616.65|16737.52|16617.52|16737.54|16617.54|16736.51|16616.51|10
1642671010000|2022-01-20 09:30:10|16737.74|16617.74|16737.34|16617.34|16737.74|16617.74|16737|16617|10
1642671020000|2022-01-20 09:30:20|16737.26|16617.26|16736.71|16616.71|16737.26|16617.26|16736.63|16616.63|10
1642671030000|2022-01-20 09:30:30|16736.78|16616.78|16736|16616|16736.78|16616.78|16736|16616|10
1642671040000|2022-01-20 09:30:40|16736.23|16616.23|16736.21|16616.21|16736.26|16616.26|16735.97|16615.97|10
1642671050000|2022-01-20 09:30:50|16736.01|16616.01|16736.98|16616.98|16736.98|16616.98|16735.76|16615.76|8
1642671060000|2022-01-20 09:31:00|16737.19|16617.19|16738.98|16618.98|16738.98|16618.98|16737.19|16617.19|10
1642671070000|2022-01-20 09:31:10|16739.93|16619.93|16742.23|16622.23|16742.23|16622.23|16739.93|16619.93|10
1642671080000|2022-01-20 09:31:20|16742.22|16622.22|16742.66|16622.66|16742.99|16622.99|16742.22|16622.22|10
1642671090000|2022-01-20 09:31:30|16742.58|16622.58|16743.91|16623.91|16744.06|16624.06|16741.84|16621.84|10
1642671100000|2022-01-20 09:31:40|16743.94|16623.94|16742.86|16622.86|16744.22|16624.22|16742.86|16622.86|10
1642671110000|2022-01-20 09:31:50|16742.67|16622.67|16741.02|16621.02|16742.67|16622.67|16741.02|16621.02|10
1642671120000|2022-01-20 09:32:00|16740.95|16620.95|16736.86|16616.86|16740.95|16620.95|16736.86|16616.86|10
1642671130000|2022-01-20 09:32:10|16736.81|16616.81|16734.96|16614.96|16736.81|16616.81|16734.92|16614.92|10
1642671140000|2022-01-20 09:32:20|16735.13|16615.13|16736.68|16616.68|16736.68|16616.68|16735.1|16615.1|10
1642671150000|2022-01-20 09:32:30|16736.69|16616.69|16737.12|16617.12|16737.12|16617.12|16736.52|16616.52|9
1642671160000|2022-01-20 09:32:40|16737.32|16617.32|16740.41|16620.41|16740.46|16620.46|16737.32|16617.32|10
1642671170000|2022-01-20 09:32:50|16739.56|16619.56|16739.49|16619.49|16740.06|16620.06|16739.25|16619.25|10
1642671180000|2022-01-20 09:33:00|16739.56|16619.56|16741.83|16621.83|16742.21|16622.21|16739.56|16619.56|10
1642671190000|2022-01-20 09:33:10|16742.09|16622.09|16741.95|16621.95|16742.68|16622.68|16741.95|16621.95|10
1642671200000|2022-01-20 09:33:20|16741.88|16621.88|16741.28|16621.28|16741.93|16621.93|16741.19|16621.19|10
1642671210000|2022-01-20 09:33:30|16741.07|16621.07|16740.31|16620.31|16741.07|16621.07|16740.1|16620.1|10
1642671220000|2022-01-20 09:33:40|16739.4|16619.4|16739.9|16619.9|16739.9|16619.9|16739.25|16619.25|10
1642671230000|2022-01-20 09:33:50|16740.02|16620.02|16739.52|16619.52|16740.02|16620.02|16739.28|16619.28|10
1642671240000|2022-01-20 09:34:00|16739.63|16619.63|16738.98|16618.98|16739.65|16619.65|16738.69|16618.69|10
1642671250000|2022-01-20 09:34:10|16738.9|16618.9|16739.77|16619.77|16739.77|16619.77|16738.87|16618.87|10
1642671260000|2022-01-20 09:34:20|16739.86|16619.86|16740.97|16620.97|16740.99|16620.99|16739.86|16619.86|10
1642671270000|2022-01-20 09:34:30|16741.16|16621.16|16746.49|16626.49|16746.49|16626.49|16741.16|16621.16|10
1642671280000|2022-01-20 09:34:40|16746.33|16626.33|16746.77|16626.77|16746.77|16626.77|16746.21|16626.21|8
1642671290000|2022-01-20 09:34:50|16746.62|16626.62|16746.82|16626.82|16746.85|16626.85|16746.44|16626.44|8
1642671300000|2022-01-20 09:35:00|16747.22|16627.22|16747.84|16627.84|16747.84|16627.84|16746.81|16626.81|10
1642671310000|2022-01-20 09:35:10|16748.11|16628.11|16749.13|16629.13|16749.13|16629.13|16748.11|16628.11|10
1642671320000|2022-01-20 09:35:20|16749.17|16629.17|16749.78|16629.78|16749.78|16629.78|16749.1|16629.1|9
1642671330000|2022-01-20 09:35:30|16749.65|16629.65|16750.2|16630.2|16750.2|16630.2|16749.35|16629.35|10
1642671340000|2022-01-20 09:35:40|16749.96|16629.96|16749.18|16629.18|16749.96|16629.96|16749.18|16629.18|10
1642671350000|2022-01-20 09:35:50|16749.17|16629.17|16749.53|16629.53|16750.61|16630.61|16749.17|16629.17|9
1642671360000|2022-01-20 09:36:00|16749.82|16629.82|16751.61|16631.61|16751.62|16631.62|16749.82|16629.82|10
1642671370000|2022-01-20 09:36:10|16751.82|16631.82|16751.97|16631.97|16752.46|16632.46|16751.5|16631.5|10
1642671380000|2022-01-20 09:36:20|16751.86|16631.86|16751|16631|16751.92|16631.92|16751|16631|9
1642671390000|2022-01-20 09:36:30|16751.05|16631.05|16752.52|16632.52|16752.53|16632.53|16751.05|16631.05|10
1642671400000|2022-01-20 09:36:40|16752.53|16632.53|16753.46|16633.46|16753.46|16633.46|16752.53|16632.53|10
1642671410000|2022-01-20 09:36:50|16753.61|16633.61|16755.56|16635.56|16755.56|16635.56|16753.61|16633.61|10
1642671420000|2022-01-20 09:37:00|16755.72|16635.72|16758.92|16638.92|16758.92|16638.92|16755.72|16635.72|10
1642671430000|2022-01-20 09:37:10|16758.93|16638.93|16759.17|16639.17|16759.17|16639.17|16758.26|16638.26|8
1642671440000|2022-01-20 09:37:20|16758.7|16638.7|16759.52|16639.52|16759.77|16639.77|16758.7|16638.7|9
1642671450000|2022-01-20 09:37:30|16759.5|16639.5|16761.3|16641.3|16761.34|16641.34|16759.5|16639.5|9
1642671460000|2022-01-20 09:37:40|16761.37|16641.37|16762.64|16642.64|16762.64|16642.64|16761.37|16641.37|10
1642671470000|2022-01-20 09:37:50|16762.81|16642.81|16766.32|16646.32|16766.32|16646.32|16762.81|16642.81|9
1642671480000|2022-01-20 09:38:00|16766.47|16646.47|16766.96|16646.96|16767.5|16647.5|16766.47|16646.47|9
1642671490000|2022-01-20 09:38:10|16766.75|16646.75|16765.94|16645.94|16766.75|16646.75|16765.68|16645.68|10
1642671500000|2022-01-20 09:38:20|16766.04|16646.04|16765.22|16645.22|16766.04|16646.04|16764.77|16644.77|8
1642671510000|2022-01-20 09:38:30|16765.1|16645.1|16764.69|16644.69|16765.24|16645.24|16764.52|16644.52|10
1642671520000|2022-01-20 09:38:40|16764.92|16644.92|16766.5|16646.5|16766.5|16646.5|16764.92|16644.92|10
1642671530000|2022-01-20 09:38:50|16766.49|16646.49|16766.71|16646.71|16767.06|16647.06|16766.49|16646.49|8
1642671540000|2022-01-20 09:39:00|16766.61|16646.61|16767.24|16647.24|16767.24|16647.24|16766.3|16646.3|10
1642671550000|2022-01-20 09:39:10|16767.25|16647.25|16768.29|16648.29|16768.29|16648.29|16767.25|16647.25|9
1642671560000|2022-01-20 09:39:20|16768.35|16648.35|16778.22|16658.22|16778.22|16658.22|16768.35|16648.35|9
1642671570000|2022-01-20 09:39:30|16780.24|16660.24|16787.13|16667.13|16787.13|16667.13|16780.24|16660.24|10
1642671580000|2022-01-20 09:39:40|16787.35|16667.35|16787.88|16667.88|16788.34|16668.34|16787.25|16667.25|10
1642671590000|2022-01-20 09:39:50|16787.53|16667.53|16786.26|16666.26|16787.53|16667.53|16786.25|16666.25|10
1642671600000|2022-01-20 09:40:00|16786.16|16666.16|16786.91|16666.91|16786.91|16666.91|16786.16|16666.16|8
1642671610000|2022-01-20 09:40:10|16786.89|16666.89|16786.66|16666.66|16786.97|16666.97|16786.57|16666.57|10
1642671620000|2022-01-20 09:40:20|16786.49|16666.49|16784.89|16664.89|16786.49|16666.49|16784.89|16664.89|9
1642671630000|2022-01-20 09:40:30|16784.74|16664.74|16784.66|16664.66|16784.79|16664.79|16784.41|16664.41|10
1642671640000|2022-01-20 09:40:40|16784.74|16664.74|16785.89|16665.89|16785.96|16665.96|16784.35|16664.35|10
1642671650000|2022-01-20 09:40:50|16785.88|16665.88|16786.8|16666.8|16786.8|16666.8|16785.88|16665.88|10
1642671660000|2022-01-20 09:41:00|16787.12|16667.12|16786.15|16666.15|16787.12|16667.12|16786.15|16666.15|10
1642671670000|2022-01-20 09:41:10|16786.24|16666.24|16787.22|16667.22|16787.29|16667.29|16786.23|16666.23|9
1642671680000|2022-01-20 09:41:20|16787.51|16667.51|16789.42|16669.42|16790.24|16670.24|16787.51|16667.51|10
1642671690000|2022-01-20 09:41:30|16789.46|16669.46|16789.86|16669.86|16789.86|16669.86|16789.17|16669.17|10
1642671700000|2022-01-20 09:41:40|16789.69|16669.69|16790.19|16670.19|16790.22|16670.22|16789.69|16669.69|8
1642671710000|2022-01-20 09:41:50|16789.93|16669.93|16790.61|16670.61|16790.75|16670.75|16789.93|16669.93|10
1642671720000|2022-01-20 09:42:00|16790.23|16670.23|16788.29|16668.29|16790.23|16670.23|16788.29|16668.29|10
1642671730000|2022-01-20 09:42:10|16788.52|16668.52|16787.61|16667.61|16788.57|16668.57|16787.61|16667.61|10
1642671740000|2022-01-20 09:42:20|16787.76|16667.76|16787.39|16667.39|16787.76|16667.76|16787.3|16667.3|9
1642671750000|2022-01-20 09:42:30|16787.36|16667.36|16789.18|16669.18|16789.18|16669.18|16787.36|16667.36|10
1642671760000|2022-01-20 09:42:40|16789.59|16669.59|16790.85|16670.85|16791.26|16671.26|16789.59|16669.59|8
1642671770000|2022-01-20 09:42:50|16790.97|16670.97|16791.3|16671.3|16791.51|16671.51|16790.84|16670.84|9
1642671780000|2022-01-20 09:43:00|16791.33|16671.33|16792.94|16672.94|16792.94|16672.94|16791.33|16671.33|8
1642671790000|2022-01-20 09:43:10|16793.07|16673.07|16795.42|16675.42|16795.42|16675.42|16793.07|16673.07|10
1642671800000|2022-01-20 09:43:20|16795.58|16675.58|16796.59|16676.59|16796.64|16676.64|16795.58|16675.58|9
1642671810000|2022-01-20 09:43:30|16796.83|16676.83|16798.37|16678.37|16798.37|16678.37|16796.83|16676.83|10
1642671820000|2022-01-20 09:43:40|16798.71|16678.71|16801.17|16681.17|16801.17|16681.17|16798.71|16678.71|10
1642671830000|2022-01-20 09:43:50|16801.37|16681.37|16802.8|16682.8|16802.8|16682.8|16801.37|16681.37|9
1642671840000|2022-01-20 09:44:00|16803.43|16683.43|16802.75|16682.75|16803.43|16683.43|16802.68|16682.68|9
1642671850000|2022-01-20 09:44:10|16802.76|16682.76|16800.64|16680.64|16802.76|16682.76|16800.64|16680.64|9
1642671860000|2022-01-20 09:44:20|16800.41|16680.41|16799.16|16679.16|16800.41|16680.41|16799.16|16679.16|10
1642671870000|2022-01-20 09:44:30|16799.06|16679.06|16799.13|16679.13|16799.13|16679.13|16798.63|16678.63|8
1642671880000|2022-01-20 09:44:40|16799.38|16679.38|16800.06|16680.06|16800.06|16680.06|16799.2|16679.2|8
1642671890000|2022-01-20 09:44:50|16800.13|16680.13|16801.23|16681.23|16801.36|16681.36|16800.13|16680.13|10
1642671900000|2022-01-20 09:45:00|16801.03|16681.03|16802.32|16682.32|16802.55|16682.55|16801.03|16681.03|10
1642671910000|2022-01-20 09:45:10|16802.36|16682.36|16804.98|16684.98|16804.98|16684.98|16802.36|16682.36|9
1642671920000|2022-01-20 09:45:20|16805.47|16685.47|16807.47|16687.47|16807.47|16687.47|16805.47|16685.47|10
1642671930000|2022-01-20 09:45:30|16807.41|16687.41|16806.95|16686.95|16807.97|16687.97|16806.54|16686.54|9
1642671940000|2022-01-20 09:45:40|16806.68|16686.68|16803.55|16683.55|16806.92|16686.92|16803.55|16683.55|10
1642671950000|2022-01-20 09:45:50|16803.4|16683.4|16800.93|16680.93|16803.4|16683.4|16800.93|16680.93|10
1642671960000|2022-01-20 09:46:00|16800.44|16680.44|16798.37|16678.37|16800.44|16680.44|16798.37|16678.37|10
1642671970000|2022-01-20 09:46:10|16798.28|16678.28|16796.31|16676.31|16798.64|16678.64|16796.31|16676.31|10
1642671980000|2022-01-20 09:46:20|16791.67|16671.67|16790.36|16670.36|16791.67|16671.67|16790.35|16670.35|10
1642671990000|2022-01-20 09:46:30|16790.01|16670.01|16791.02|16671.02|16791.19|16671.19|16789.97|16669.97|10
1642672000000|2022-01-20 09:46:40|16791.27|16671.27|16790.72|16670.72|16791.81|16671.81|16790.72|16670.72|9
1642672010000|2022-01-20 09:46:50|16790.74|16670.74|16790.87|16670.87|16790.87|16670.87|16789.75|16669.75|10
1642672020000|2022-01-20 09:47:00|16791.16|16671.16|16793.2|16673.2|16793.2|16673.2|16790.38|16670.38|10
1642672030000|2022-01-20 09:47:10|16793.36|16673.36|16793.13|16673.13|16793.83|16673.83|16792.98|16672.98|9
1642672040000|2022-01-20 09:47:20|16793.12|16673.12|16792.23|16672.23|16793.12|16673.12|16792.23|16672.23|8
1642672050000|2022-01-20 09:47:30|16792.22|16672.22|16790.51|16670.51|16792.22|16672.22|16790.51|16670.51|9
1642672060000|2022-01-20 09:47:40|16790.05|16670.05|16788.67|16668.67|16790.05|16670.05|16788.67|16668.67|10
1642672070000|2022-01-20 09:47:50|16788.56|16668.56|16786.16|16666.16|16788.56|16668.56|16786.16|16666.16|10
1642672080000|2022-01-20 09:48:00|16786.34|16666.34|16786.92|16666.92|16786.92|16666.92|16786.34|16666.34|10
1642672090000|2022-01-20 09:48:10|16787.32|16667.32|16791.67|16671.67|16791.67|16671.67|16787.32|16667.32|9
1642672100000|2022-01-20 09:48:20|16792.01|16672.01|16791.68|16671.68|16792.42|16672.42|16791.68|16671.68|8
1642672110000|2022-01-20 09:48:30|16791.35|16671.35|16792.72|16672.72|16792.72|16672.72|16790.8|16670.8|10
1642672120000|2022-01-20 09:48:40|16792.7|16672.7|16792.76|16672.76|16793.5|16673.5|16792.7|16672.7|10
1642672130000|2022-01-20 09:48:50|16792.52|16672.52|16793.12|16673.12|16793.12|16673.12|16792.52|16672.52|9
1642672140000|2022-01-20 09:49:00|16793.35|16673.35|16793.96|16673.96|16793.96|16673.96|16793.29|16673.29|10
1642672150000|2022-01-20 09:49:10|16793.7|16673.7|16799.03|16679.03|16799.03|16679.03|16793.7|16673.7|10
1642672160000|2022-01-20 09:49:20|16800.07|16680.07|16800.05|16680.05|16800.59|16680.59|16800.05|16680.05|8
1642672170000|2022-01-20 09:49:30|16799.79|16679.79|16799.12|16679.12|16799.79|16679.79|16798.55|16678.55|10
1642672180000|2022-01-20 09:49:40|16799.1|16679.1|16798.97|16678.97|16799.1|16679.1|16798.67|16678.67|9
1642672190000|2022-01-20 09:49:50|16798.88|16678.88|16799.27|16679.27|16799.27|16679.27|16798.73|16678.73|9
1642672200000|2022-01-20 09:50:00|16799.39|16679.39|16799.04|16679.04|16799.39|16679.39|16798.77|16678.77|9
1642672210000|2022-01-20 09:50:10|16798.9|16678.9|16796.93|16676.93|16798.9|16678.9|16796.93|16676.93|10
1642672220000|2022-01-20 09:50:20|16796.9|16676.9|16796.97|16676.97|16796.97|16676.97|16796.26|16676.26|10
1642672230000|2022-01-20 09:50:30|16796.98|16676.98|16796.58|16676.58|16797.13|16677.13|16796.57|16676.57|9
1642672240000|2022-01-20 09:50:40|16796.83|16676.83|16796.88|16676.88|16797.01|16677.01|16796.7|16676.7|9
1642672250000|2022-01-20 09:50:50|16797.34|16677.34|16797.35|16677.35|16797.35|16677.35|16796.88|16676.88|8
1642672260000|2022-01-20 09:51:00|16797.37|16677.37|16795.01|16675.01|16797.55|16677.55|16795.01|16675.01|9
1642672270000|2022-01-20 09:51:10|16794.89|16674.89|16794.65|16674.65|16794.89|16674.89|16794.53|16674.53|10
1642672280000|2022-01-20 09:51:20|16794.31|16674.31|16793.9|16673.9|16794.77|16674.77|16793.9|16673.9|9
1642672290000|2022-01-20 09:51:30|16794.01|16674.01|16793.95|16673.95|16794.07|16674.07|16793.58|16673.58|8
1642672300000|2022-01-20 09:51:40|16793.89|16673.89|16793.19|16673.19|16793.89|16673.89|16793.19|16673.19|7
1642672310000|2022-01-20 09:51:50|16793.42|16673.42|16795.15|16675.15|16795.17|16675.17|16793.06|16673.06|10
1642672320000|2022-01-20 09:52:00|16795.99|16675.99|16798.39|16678.39|16798.39|16678.39|16795.99|16675.99|10
1642672330000|2022-01-20 09:52:10|16798.93|16678.93|16801.39|16681.39|16801.39|16681.39|16798.93|16678.93|10
1642672340000|2022-01-20 09:52:20|16801.02|16681.02|16803.75|16683.75|16803.75|16683.75|16800.87|16680.87|10
1642672350000|2022-01-20 09:52:30|16803.66|16683.66|16804.93|16684.93|16805.4|16685.4|16803.66|16683.66|9
1642672360000|2022-01-20 09:52:40|16804.94|16684.94|16804.84|16684.84|16805.13|16685.13|16804.74|16684.74|9
1642672370000|2022-01-20 09:52:50|16804.83|16684.83|16804.74|16684.74|16805.08|16685.08|16804.64|16684.64|10
1642672380000|2022-01-20 09:53:00|16805.02|16685.02|16805.15|16685.15|16805.93|16685.93|16804.75|16684.75|9
1642672390000|2022-01-20 09:53:10|16805.45|16685.45|16807.78|16687.78|16807.78|16687.78|16805.33|16685.33|10
1642672400000|2022-01-20 09:53:20|16807.75|16687.75|16808.66|16688.66|16809.04|16689.04|16807.75|16687.75|10
1642672410000|2022-01-20 09:53:30|16808.01|16688.01|16808.72|16688.72|16809.21|16689.21|16807.6|16687.6|10
1642672420000|2022-01-20 09:53:40|16809.07|16689.07|16808.67|16688.67|16809.07|16689.07|16808.43|16688.43|10
1642672430000|2022-01-20 09:53:50|16808.5|16688.5|16808.11|16688.11|16808.91|16688.91|16808.08|16688.08|10
1642672440000|2022-01-20 09:54:00|16808.07|16688.07|16811.2|16691.2|16811.2|16691.2|16808.07|16688.07|10
1642672450000|2022-01-20 09:54:10|16810.61|16690.61|16811.07|16691.07|16811.19|16691.19|16810.61|16690.61|10
1642672460000|2022-01-20 09:54:20|16811.24|16691.24|16810.48|16690.48|16811.33|16691.33|16810.45|16690.45|10
1642672470000|2022-01-20 09:54:30|16810.65|16690.65|16811.35|16691.35|16811.35|16691.35|16810.65|16690.65|9
1642672480000|2022-01-20 09:54:40|16811.25|16691.25|16811.02|16691.02|16811.36|16691.36|16810.77|16690.77|9
1642672490000|2022-01-20 09:54:50|16810.26|16690.26|16810.29|16690.29|16810.65|16690.65|16810.26|16690.26|9
1642672500000|2022-01-20 09:55:00|16810.22|16690.22|16810.14|16690.14|16810.29|16690.29|16809.92|16689.92|8
1642672510000|2022-01-20 09:55:10|16810.08|16690.08|16811.44|16691.44|16811.44|16691.44|16810.08|16690.08|8
1642672520000|2022-01-20 09:55:20|16811.34|16691.34|16811.7|16691.7|16811.85|16691.85|16811.34|16691.34|10
1642672530000|2022-01-20 09:55:30|16811.74|16691.74|16813.46|16693.46|16813.46|16693.46|16811.74|16691.74|9
1642672540000|2022-01-20 09:55:40|16813.44|16693.44|16816.01|16696.01|16816.01|16696.01|16813.44|16693.44|8
1642672550000|2022-01-20 09:55:50|16816|16696|16817.53|16697.53|16817.53|16697.53|16815.79|16695.79|10
1642672560000|2022-01-20 09:56:00|16818.24|16698.24|16823.85|16703.85|16823.85|16703.85|16818.24|16698.24|10
1642672570000|2022-01-20 09:56:10|16825.89|16705.89|16828.41|16708.41|16828.41|16708.41|16825.89|16705.89|10
1642672580000|2022-01-20 09:56:20|16829.45|16709.45|16828.88|16708.88|16829.45|16709.45|16828.79|16708.79|10
1642672590000|2022-01-20 09:56:30|16828.97|16708.97|16830.72|16710.72|16830.88|16710.88|16828.97|16708.97|10
1642672600000|2022-01-20 09:56:40|16830.59|16710.59|16831.21|16711.21|16831.52|16711.52|16830.59|16710.59|10
1642672610000|2022-01-20 09:56:50|16831.25|16711.25|16830.95|16710.95|16831.26|16711.26|16830.93|16710.93|9
1642672620000|2022-01-20 09:57:00|16831.49|16711.49|16831.16|16711.16|16831.68|16711.68|16831.16|16711.16|9
1642672630000|2022-01-20 09:57:10|16831.18|16711.18|16827.85|16707.85|16831.57|16711.57|16827.85|16707.85|10
1642672640000|2022-01-20 09:57:20|16827.15|16707.15|16825.26|16705.26|16827.15|16707.15|16825.26|16705.26|10
1642672650000|2022-01-20 09:57:30|16824.96|16704.96|16823.47|16703.47|16824.96|16704.96|16823.47|16703.47|10
1642672660000|2022-01-20 09:57:40|16823.29|16703.29|16820.5|16700.5|16823.29|16703.29|16820.5|16700.5|9
1642672670000|2022-01-20 09:57:50|16819.52|16699.52|16818.7|16698.7|16819.52|16699.52|16817.72|16697.72|10
1642672680000|2022-01-20 09:58:00|16818.98|16698.98|16822.5|16702.5|16822.5|16702.5|16818.98|16698.98|9
1642672690000|2022-01-20 09:58:10|16822.49|16702.49|16821.04|16701.04|16822.69|16702.69|16821.04|16701.04|9
1642672700000|2022-01-20 09:58:20|16821.17|16701.17|16820.03|16700.03|16821.17|16701.17|16819.7|16699.7|10
1642672710000|2022-01-20 09:58:30|16820.02|16700.02|16821.32|16701.32|16821.32|16701.32|16820.02|16700.02|9
1642672720000|2022-01-20 09:58:40|16821.6|16701.6|16820.78|16700.78|16821.75|16701.75|16820.64|16700.64|9
1642672730000|2022-01-20 09:58:50|16820.94|16700.94|16820.02|16700.02|16820.95|16700.95|16820.02|16700.02|9
1642672740000|2022-01-20 09:59:00|16819.34|16699.34|16819.68|16699.68|16819.68|16699.68|16819.03|16699.03|9
1642672750000|2022-01-20 09:59:10|16820.25|16700.25|16820.98|16700.98|16821.16|16701.16|16820.25|16700.25|9
1642672760000|2022-01-20 09:59:20|16821.02|16701.02|16821.26|16701.26|16821.31|16701.31|16820.57|16700.57|10
1642672770000|2022-01-20 09:59:30|16820.52|16700.52|16820.04|16700.04|16820.52|16700.52|16819.81|16699.81|8
1642672780000|2022-01-20 09:59:40|16820.39|16700.39|16821.11|16701.11|16821.64|16701.64|16820.39|16700.39|9
1642672790000|2022-01-20 09:59:50|16820.47|16700.47|16819.96|16699.96|16820.48|16700.48|16819.79|16699.79|10
1642672800000|2022-01-20 10:00:00|16819.55|16699.55|16819.92|16699.92|16820.23|16700.23|16819.55|16699.55|9
1642672810000|2022-01-20 10:00:10|16819.57|16699.57|16817.58|16697.58|16819.57|16699.57|16817.58|16697.58|10
1642672820000|2022-01-20 10:00:20|16817.3|16697.3|16814.78|16694.78|16817.3|16697.3|16814.75|16694.75|10
1642672830000|2022-01-20 10:00:30|16814.24|16694.24|16811.69|16691.69|16814.24|16694.24|16811.69|16691.69|10
1642672840000|2022-01-20 10:00:40|16811.6|16691.6|16809.43|16689.43|16811.6|16691.6|16809.43|16689.43|10
1642672850000|2022-01-20 10:00:50|16809.75|16689.75|16810.32|16690.32|16810.32|16690.32|16809.58|16689.58|9
1642672860000|2022-01-20 10:01:00|16811.07|16691.07|16808.86|16688.86|16811.98|16691.98|16808.81|16688.81|10
1642672870000|2022-01-20 10:01:10|16810.46|16690.46|16815.39|16695.39|16815.39|16695.39|16810.46|16690.46|10
1642672880000|2022-01-20 10:01:20|16815.71|16695.71|16819.5|16699.5|16819.5|16699.5|16815.19|16695.19|10
1642672890000|2022-01-20 10:01:30|16819.66|16699.66|16823.48|16703.48|16823.48|16703.48|16819.59|16699.59|10
1642672900000|2022-01-20 10:01:40|16823.65|16703.65|16826.83|16706.83|16826.96|16706.96|16823.65|16703.65|10
1642672910000|2022-01-20 10:01:50|16827.51|16707.51|16828.12|16708.12|16828.47|16708.47|16827.51|16707.51|10
1642672920000|2022-01-20 10:02:00|16828.13|16708.13|16829.86|16709.86|16829.94|16709.94|16827.89|16707.89|10
1642672930000|2022-01-20 10:02:10|16830.05|16710.05|16827.3|16707.3|16830.05|16710.05|16827.3|16707.3|10
1642672940000|2022-01-20 10:02:20|16827.25|16707.25|16825.7|16705.7|16827.25|16707.25|16825.7|16705.7|10
1642672950000|2022-01-20 10:02:30|16825.55|16705.55|16825.46|16705.46|16826.11|16706.11|16825.46|16705.46|9
1642672960000|2022-01-20 10:02:40|16826.14|16706.14|16825.53|16705.53|16826.14|16706.14|16825.53|16705.53|10
1642672970000|2022-01-20 10:02:50|16824.72|16704.72|16824.37|16704.37|16824.72|16704.72|16824.27|16704.27|10
1642672980000|2022-01-20 10:03:00|16824.32|16704.32|16823.74|16703.74|16824.36|16704.36|16823.66|16703.66|10
1642672990000|2022-01-20 10:03:10|16823.82|16703.82|16824.99|16704.99|16824.99|16704.99|16823.63|16703.63|9
1642673000000|2022-01-20 10:03:20|16825.03|16705.03|16826.47|16706.47|16826.47|16706.47|16825.03|16705.03|10
1642673010000|2022-01-20 10:03:30|16826.46|16706.46|16827.08|16707.08|16827.08|16707.08|16826.46|16706.46|10
1642673020000|2022-01-20 10:03:40|16827.3|16707.3|16832.7|16712.7|16832.7|16712.7|16827.3|16707.3|10
1642673030000|2022-01-20 10:03:50|16832.85|16712.85|16833.91|16713.91|16834.53|16714.53|16832.85|16712.85|9
1642673040000|2022-01-20 10:04:00|16833.7|16713.7|16833.53|16713.53|16834.11|16714.11|16833.48|16713.48|10
1642673050000|2022-01-20 10:04:10|16833.2|16713.2|16831.45|16711.45|16833.47|16713.47|16831.4|16711.4|9
1642673060000|2022-01-20 10:04:20|16831.14|16711.14|16831.93|16711.93|16832.19|16712.19|16831.14|16711.14|6
1642673070000|2022-01-20 10:04:30|16831.91|16711.91|16831.77|16711.77|16832.09|16712.09|16831.19|16711.19|9
1642673080000|2022-01-20 10:04:40|16831.49|16711.49|16830.23|16710.23|16831.49|16711.49|16830.19|16710.19|9
1642673090000|2022-01-20 10:04:50|16830.27|16710.27|16831.08|16711.08|16831.08|16711.08|16830.21|16710.21|10
1642673100000|2022-01-20 10:05:00|16831.19|16711.19|16830.53|16710.53|16831.19|16711.19|16830.5|16710.5|7
1642673110000|2022-01-20 10:05:10|16830.19|16710.19|16828.52|16708.52|16830.19|16710.19|16828.52|16708.52|7
1642673120000|2022-01-20 10:05:20|16828.31|16708.31|16828.61|16708.61|16828.63|16708.63|16828.2|16708.2|10
1642673130000|2022-01-20 10:05:30|16828.68|16708.68|16829.8|16709.8|16829.8|16709.8|16828.66|16708.66|10
1642673140000|2022-01-20 10:05:40|16829.88|16709.88|16829.97|16709.97|16830|16710|16829.65|16709.65|10
1642673150000|2022-01-20 10:05:50|16830.02|16710.02|16830.5|16710.5|16830.5|16710.5|16830.01|16710.01|10
1642673160000|2022-01-20 10:06:00|16830.71|16710.71|16830.16|16710.16|16830.71|16710.71|16829.85|16709.85|10
1642673170000|2022-01-20 10:06:10|16830.77|16710.77|16829.35|16709.35|16830.91|16710.91|16828.95|16708.95|10
1642673180000|2022-01-20 10:06:20|16829.4|16709.4|16827.51|16707.51|16829.4|16709.4|16827.51|16707.51|10
1642673190000|2022-01-20 10:06:30|16827.38|16707.38|16826.37|16706.37|16827.38|16707.38|16825.92|16705.92|10
1642673200000|2022-01-20 10:06:40|16826.58|16706.58|16824.71|16704.71|16826.58|16706.58|16824.4|16704.4|9
1642673210000|2022-01-20 10:06:50|16824.86|16704.86|16823.58|16703.58|16824.86|16704.86|16823.23|16703.23|8
1642673220000|2022-01-20 10:07:00|16823.48|16703.48|16823.97|16703.97|16824.09|16704.09|16823.48|16703.48|9
1642673230000|2022-01-20 10:07:10|16824.37|16704.37|16823.44|16703.44|16824.48|16704.48|16823.44|16703.44|9
1642673240000|2022-01-20 10:07:20|16823.35|16703.35|16822.91|16702.91|16823.35|16703.35|16821.91|16701.91|10
1642673250000|2022-01-20 10:07:30|16823.03|16703.03|16823.35|16703.35|16823.46|16703.46|16823.03|16703.03|9
1642673260000|2022-01-20 10:07:40|16823.27|16703.27|16823.19|16703.19|16823.6|16703.6|16822.82|16702.82|10
1642673270000|2022-01-20 10:07:50|16823.22|16703.22|16823.6|16703.6|16823.65|16703.65|16823.14|16703.14|8
1642673280000|2022-01-20 10:08:00|16822.52|16702.52|16822.17|16702.17|16822.64|16702.64|16822.02|16702.02|10
1642673290000|2022-01-20 10:08:10|16821.57|16701.57|16821.37|16701.37|16821.57|16701.57|16820.88|16700.88|8
1642673300000|2022-01-20 10:08:20|16819.86|16699.86|16813.66|16693.66|16819.86|16699.86|16813.66|16693.66|10
1642673310000|2022-01-20 10:08:30|16812.84|16692.84|16809.32|16689.32|16812.84|16692.84|16809.32|16689.32|10
1642673320000|2022-01-20 10:08:40|16809.17|16689.17|16810.28|16690.28|16810.28|16690.28|16809.17|16689.17|8
1642673330000|2022-01-20 10:08:50|16810.2|16690.2|16809.3|16689.3|16810.24|16690.24|16809.14|16689.14|10
1642673340000|2022-01-20 10:09:00|16809.31|16689.31|16809.35|16689.35|16809.54|16689.54|16808.91|16688.91|9
1642673350000|2022-01-20 10:09:10|16809.2|16689.2|16809.9|16689.9|16810.23|16690.23|16809.2|16689.2|8
1642673360000|2022-01-20 10:09:20|16809.88|16689.88|16810.28|16690.28|16810.49|16690.49|16809.88|16689.88|10
1642673370000|2022-01-20 10:09:30|16810.21|16690.21|16810.53|16690.53|16810.59|16690.59|16810.13|16690.13|10
1642673380000|2022-01-20 10:09:40|16810.83|16690.83|16809.82|16689.82|16810.83|16690.83|16809.82|16689.82|9
1642673390000|2022-01-20 10:09:50|16809.79|16689.79|16810.06|16690.06|16810.06|16690.06|16809.4|16689.4|8
1642673400000|2022-01-20 10:10:00|16810.4|16690.4|16812.68|16692.68|16812.68|16692.68|16810.4|16690.4|10
1642673410000|2022-01-20 10:10:10|16812.65|16692.65|16813.02|16693.02|16813.02|16693.02|16812.16|16692.16|9
1642673420000|2022-01-20 10:10:20|16813.05|16693.05|16814.93|16694.93|16814.93|16694.93|16812.99|16692.99|10
1642673430000|2022-01-20 10:10:30|16815.28|16695.28|16817.06|16697.06|16817.06|16697.06|16815.28|16695.28|10
1642673440000|2022-01-20 10:10:40|16816.95|16696.95|16816.69|16696.69|16816.95|16696.95|16816.69|16696.69|7
1642673450000|2022-01-20 10:10:50|16816.72|16696.72|16817.32|16697.32|16817.32|16697.32|16816.11|16696.11|10
1642673460000|2022-01-20 10:11:00|16816.3|16696.3|16818.59|16698.59|16818.72|16698.72|16815.79|16695.79|10
1642673470000|2022-01-20 10:11:10|16818.74|16698.74|16819.75|16699.75|16819.75|16699.75|16818.74|16698.74|9
1642673480000|2022-01-20 10:11:20|16819.78|16699.78|16822.08|16702.08|16822.3|16702.3|16819.78|16699.78|10
1642673490000|2022-01-20 10:11:30|16822.21|16702.21|16823.27|16703.27|16823.32|16703.32|16822.21|16702.21|10
1642673500000|2022-01-20 10:11:40|16823.1|16703.1|16821.38|16701.38|16823.1|16703.1|16821.38|16701.38|8
1642673510000|2022-01-20 10:11:50|16821.39|16701.39|16821.72|16701.72|16821.72|16701.72|16821.37|16701.37|10
1642673520000|2022-01-20 10:12:00|16821.63|16701.63|16819.37|16699.37|16821.66|16701.66|16819.15|16699.15|10
1642673530000|2022-01-20 10:12:10|16819.12|16699.12|16819.16|16699.16|16819.79|16699.79|16818.91|16698.91|8
1642673540000|2022-01-20 10:12:20|16818.98|16698.98|16818.06|16698.06|16819.07|16699.07|16817.96|16697.96|9
1642673550000|2022-01-20 10:12:30|16817.61|16697.61|16818.42|16698.42|16818.42|16698.42|16817.59|16697.59|8
1642673560000|2022-01-20 10:12:40|16818.4|16698.4|16815.93|16695.93|16818.52|16698.52|16815.86|16695.86|10
1642673570000|2022-01-20 10:12:50|16815.82|16695.82|16814.86|16694.86|16815.82|16695.82|16814.86|16694.86|10
1642673580000|2022-01-20 10:13:00|16814.84|16694.84|16812.84|16692.84|16814.84|16694.84|16812.54|16692.54|10
1642673590000|2022-01-20 10:13:10|16812.67|16692.67|16811.48|16691.48|16812.67|16692.67|16811.48|16691.48|10
1642673600000|2022-01-20 10:13:20|16810.6|16690.6|16807.87|16687.87|16810.6|16690.6|16807.87|16687.87|10
1642673610000|2022-01-20 10:13:30|16807.69|16687.69|16805.57|16685.57|16807.69|16687.69|16805.57|16685.57|10
1642673620000|2022-01-20 10:13:40|16805.6|16685.6|16804.39|16684.39|16805.6|16685.6|16804.39|16684.39|8
1642673630000|2022-01-20 10:13:50|16804.35|16684.35|16804.67|16684.67|16804.98|16684.98|16803.71|16683.71|10
1642673640000|2022-01-20 10:14:00|16803.06|16683.06|16801.78|16681.78|16803.06|16683.06|16801.78|16681.78|8
1642673650000|2022-01-20 10:14:10|16801.45|16681.45|16803.99|16683.99|16804.3|16684.3|16801.45|16681.45|10
1642673660000|2022-01-20 10:14:20|16804.18|16684.18|16802.99|16682.99|16804.18|16684.18|16802.99|16682.99|10
1642673670000|2022-01-20 10:14:30|16803.1|16683.1|16804.23|16684.23|16804.42|16684.42|16803.05|16683.05|9
1642673680000|2022-01-20 10:14:40|16804.68|16684.68|16804.28|16684.28|16804.8|16684.8|16804.28|16684.28|9
1642673690000|2022-01-20 10:14:50|16804.58|16684.58|16806.53|16686.53|16806.53|16686.53|16804.58|16684.58|9
1642673700000|2022-01-20 10:15:00|16806.69|16686.69|16806.29|16686.29|16806.69|16686.69|16806.11|16686.11|10
1642673710000|2022-01-20 10:15:10|16806.28|16686.28|16805.82|16685.82|16806.28|16686.28|16805.57|16685.57|8
1642673720000|2022-01-20 10:15:20|16805.63|16685.63|16806.25|16686.25|16806.4|16686.4|16805.62|16685.62|8
1642673730000|2022-01-20 10:15:30|16805.93|16685.93|16805.67|16685.67|16805.97|16685.97|16805.64|16685.64|8
1642673740000|2022-01-20 10:15:40|16805.55|16685.55|16803.45|16683.45|16805.55|16685.55|16803.45|16683.45|8
1642673750000|2022-01-20 10:15:50|16803.42|16683.42|16802.47|16682.47|16803.42|16683.42|16802.19|16682.19|10
1642673760000|2022-01-20 10:16:00|16802.22|16682.22|16800.63|16680.63|16802.22|16682.22|16800.63|16680.63|7
1642673770000|2022-01-20 10:16:10|16800.43|16680.43|16799.15|16679.15|16800.56|16680.56|16799.08|16679.08|9
1642673780000|2022-01-20 10:16:20|16799.99|16679.99|16801.48|16681.48|16801.66|16681.66|16799.99|16679.99|10
1642673790000|2022-01-20 10:16:30|16801.49|16681.49|16806.1|16686.1|16806.1|16686.1|16801.49|16681.49|10
1642673800000|2022-01-20 10:16:40|16807.94|16687.94|16811.75|16691.75|16811.75|16691.75|16807.94|16687.94|9
1642673810000|2022-01-20 10:16:50|16811.81|16691.81|16813.18|16693.18|16813.22|16693.22|16811.81|16691.81|10
1642673820000|2022-01-20 10:17:00|16813.09|16693.09|16813.49|16693.49|16813.66|16693.66|16813.06|16693.06|8
1642673830000|2022-01-20 10:17:10|16813.36|16693.36|16815.93|16695.93|16815.93|16695.93|16813.36|16693.36|10
1642673840000|2022-01-20 10:17:20|16816.01|16696.01|16816.53|16696.53|16816.65|16696.65|16816.01|16696.01|10
1642673850000|2022-01-20 10:17:30|16817.7|16697.7|16819.6|16699.6|16819.6|16699.6|16817.44|16697.44|10
1642673860000|2022-01-20 10:17:40|16820.17|16700.17|16820.9|16700.9|16820.91|16700.91|16820.17|16700.17|10
1642673870000|2022-01-20 10:17:50|16820.79|16700.79|16822.51|16702.51|16822.51|16702.51|16820.79|16700.79|9
1642673880000|2022-01-20 10:18:00|16822.59|16702.59|16823.35|16703.35|16823.64|16703.64|16822.48|16702.48|9
1642673890000|2022-01-20 10:18:10|16823.31|16703.31|16822.46|16702.46|16823.31|16703.31|16822.42|16702.42|8
1642673900000|2022-01-20 10:18:20|16822.01|16702.01|16824.77|16704.77|16824.93|16704.93|16822.01|16702.01|9
1642673910000|2022-01-20 10:18:30|16824.75|16704.75|16823.98|16703.98|16824.89|16704.89|16823.98|16703.98|9
1642673920000|2022-01-20 10:18:40|16823.94|16703.94|16824.9|16704.9|16824.9|16704.9|16823.88|16703.88|9
1642673930000|2022-01-20 10:18:50|16824.95|16704.95|16824.48|16704.48|16824.95|16704.95|16824.36|16704.36|9
1642673940000|2022-01-20 10:19:00|16824.63|16704.63|16824.26|16704.26|16824.88|16704.88|16824.26|16704.26|10
1642673950000|2022-01-20 10:19:10|16824.31|16704.31|16825.36|16705.36|16825.54|16705.54|16824.31|16704.31|9
1642673960000|2022-01-20 10:19:20|16825.22|16705.22|16824.01|16704.01|16825.34|16705.34|16824.01|16704.01|10
1642673970000|2022-01-20 10:19:30|16823.65|16703.65|16823.75|16703.75|16823.75|16703.75|16823.21|16703.21|9
1642673980000|2022-01-20 10:19:40|16823.73|16703.73|16824.52|16704.52|16824.52|16704.52|16823.71|16703.71|9
1642673990000|2022-01-20 10:19:50|16824.74|16704.74|16825.36|16705.36|16825.4|16705.4|16824.74|16704.74|9
1642674000000|2022-01-20 10:20:00|16825.33|16705.33|16826|16706|16826|16706|16825.11|16705.11|10
1642674010000|2022-01-20 10:20:10|16826.46|16706.46|16826.15|16706.15|16826.99|16706.99|16826.15|16706.15|9
1642674020000|2022-01-20 10:20:20|16826.14|16706.14|16825.82|16705.82|16826.14|16706.14|16825.46|16705.46|10
1642674030000|2022-01-20 10:20:30|16826.08|16706.08|16828.57|16708.57|16828.57|16708.57|16826.08|16706.08|9
1642674040000|2022-01-20 10:20:40|16828.75|16708.75|16828.95|16708.95|16829.77|16709.77|16828.75|16708.75|10
1642674050000|2022-01-20 10:20:50|16829.03|16709.03|16827.88|16707.88|16829.14|16709.14|16827.88|16707.88|10
1642674060000|2022-01-20 10:21:00|16828.09|16708.09|16829.33|16709.33|16829.33|16709.33|16828.09|16708.09|9
1642674070000|2022-01-20 10:21:10|16828.98|16708.98|16827.85|16707.85|16828.98|16708.98|16827.71|16707.71|10
1642674080000|2022-01-20 10:21:20|16827.91|16707.91|16827.31|16707.31|16827.91|16707.91|16826.89|16706.89|8
1642674090000|2022-01-20 10:21:30|16827.24|16707.24|16826.83|16706.83|16827.58|16707.58|16826.83|16706.83|9
1642674100000|2022-01-20 10:21:40|16826.81|16706.81|16827.42|16707.42|16827.42|16707.42|16826.81|16706.81|9
1642674110000|2022-01-20 10:21:50|16827.2|16707.2|16827.08|16707.08|16827.37|16707.37|16826.93|16706.93|8
1642674120000|2022-01-20 10:22:00|16827.02|16707.02|16826.5|16706.5|16827.02|16707.02|16826.28|16706.28|10
1642674130000|2022-01-20 10:22:10|16826.35|16706.35|16824.86|16704.86|16826.35|16706.35|16824.86|16704.86|7
1642674140000|2022-01-20 10:22:20|16824.84|16704.84|16824.13|16704.13|16824.84|16704.84|16824.03|16704.03|8
1642674150000|2022-01-20 10:22:30|16824.3|16704.3|16823.37|16703.37|16824.3|16704.3|16823.37|16703.37|10
1642674160000|2022-01-20 10:22:40|16823.14|16703.14|16822.93|16702.93|16823.25|16703.25|16822.56|16702.56|7
1642674170000|2022-01-20 10:22:50|16822.92|16702.92|16821.4|16701.4|16822.92|16702.92|16821.4|16701.4|9
1642674180000|2022-01-20 10:23:00|16821.35|16701.35|16820.85|16700.85|16821.35|16701.35|16819.72|16699.72|10
1642674190000|2022-01-20 10:23:10|16820.68|16700.68|16821.11|16701.11|16821.11|16701.11|16820.39|16700.39|8
1642674200000|2022-01-20 10:23:20|16820.98|16700.98|16820.4|16700.4|16820.98|16700.98|16820.23|16700.23|9
1642674210000|2022-01-20 10:23:30|16819.87|16699.87|16819.71|16699.71|16819.88|16699.88|16819.71|16699.71|9
1642674220000|2022-01-20 10:23:40|16819.88|16699.88|16819.45|16699.45|16819.88|16699.88|16819.45|16699.45|8
1642674230000|2022-01-20 10:23:50|16819.51|16699.51|16819.64|16699.64|16819.72|16699.72|16819.37|16699.37|7
1642674240000|2022-01-20 10:24:00|16819.11|16699.11|16818.36|16698.36|16819.12|16699.12|16818.36|16698.36|10
1642674250000|2022-01-20 10:24:10|16818.33|16698.33|16821.23|16701.23|16821.23|16701.23|16818.23|16698.23|10
1642674260000|2022-01-20 10:24:20|16821.53|16701.53|16823.79|16703.79|16823.79|16703.79|16821.53|16701.53|10
1642674270000|2022-01-20 10:24:30|16823.94|16703.94|16826.01|16706.01|16826.01|16706.01|16823.94|16703.94|9
1642674280000|2022-01-20 10:24:40|16826.28|16706.28|16827.43|16707.43|16827.54|16707.54|16825.83|16705.83|10
1642674290000|2022-01-20 10:24:50|16827.26|16707.26|16826.12|16706.12|16827.26|16707.26|16825.39|16705.39|10
1642674300000|2022-01-20 10:25:00|16826.14|16706.14|16825.59|16705.59|16826.14|16706.14|16825.59|16705.59|8
1642674310000|2022-01-20 10:25:10|16825.57|16705.57|16824.93|16704.93|16825.57|16705.57|16824.75|16704.75|9
1642674320000|2022-01-20 10:25:20|16824.8|16704.8|16826.23|16706.23|16826.23|16706.23|16824.8|16704.8|9
1642674330000|2022-01-20 10:25:30|16826.13|16706.13|16826.72|16706.72|16826.79|16706.79|16826.01|16706.01|8
1642674340000|2022-01-20 10:25:40|16827.04|16707.04|16827.81|16707.81|16827.81|16707.81|16827.04|16707.04|9
1642674350000|2022-01-20 10:25:50|16827.8|16707.8|16828.24|16708.24|16828.24|16708.24|16827.8|16707.8|6
1642674360000|2022-01-20 10:26:00|16828.29|16708.29|16828.07|16708.07|16829.11|16709.11|16828.07|16708.07|7
1642674370000|2022-01-20 10:26:10|16827.88|16707.88|16829.24|16709.24|16829.24|16709.24|16827.72|16707.72|10
1642674380000|2022-01-20 10:26:20|16829.28|16709.28|16831.72|16711.72|16831.78|16711.78|16829.2|16709.2|10
1642674390000|2022-01-20 10:26:30|16831.21|16711.21|16833.36|16713.36|16833.36|16713.36|16831.2|16711.2|8
1642674400000|2022-01-20 10:26:40|16833.98|16713.98|16832.95|16712.95|16833.98|16713.98|16832.34|16712.34|10
1642674410000|2022-01-20 10:26:50|16832.72|16712.72|16831.7|16711.7|16833.83|16713.83|16831.61|16711.61|10
1642674420000|2022-01-20 10:27:00|16831.3|16711.3|16830.14|16710.14|16831.95|16711.95|16829.38|16709.38|10
1642674430000|2022-01-20 10:27:10|16830.07|16710.07|16830.28|16710.28|16830.6|16710.6|16829.89|16709.89|7
1642674440000|2022-01-20 10:27:20|16830.22|16710.22|16826.69|16706.69|16830.22|16710.22|16826.69|16706.69|9
1642674450000|2022-01-20 10:27:30|16827.02|16707.02|16825.32|16705.32|16827.03|16707.03|16825.32|16705.32|9
1642674460000|2022-01-20 10:27:40|16824.79|16704.79|16822.45|16702.45|16825.06|16705.06|16822.45|16702.45|9
1642674470000|2022-01-20 10:27:50|16821.91|16701.91|16822.71|16702.71|16822.71|16702.71|16821.65|16701.65|9
1642674480000|2022-01-20 10:28:00|16822.55|16702.55|16822.78|16702.78|16822.78|16702.78|16822.44|16702.44|7
1642674490000|2022-01-20 10:28:10|16823.11|16703.11|16823.34|16703.34|16823.76|16703.76|16823.11|16703.11|10
1642674500000|2022-01-20 10:28:20|16823.07|16703.07|16822.71|16702.71|16823.45|16703.45|16822.71|16702.71|9
1642674510000|2022-01-20 10:28:30|16822.61|16702.61|16821.32|16701.32|16822.87|16702.87|16821.32|16701.32|10
1642674520000|2022-01-20 10:28:40|16821.49|16701.49|16820.97|16700.97|16821.49|16701.49|16820.97|16700.97|10
1642674530000|2022-01-20 10:28:50|16820.88|16700.88|16820.71|16700.71|16821.05|16701.05|16820.49|16700.49|10
1642674540000|2022-01-20 10:29:00|16820.77|16700.77|16821.11|16701.11|16821.12|16701.12|16820.76|16700.76|8
1642674550000|2022-01-20 10:29:10|16821.1|16701.1|16820.9|16700.9|16821.27|16701.27|16820.55|16700.55|10
1642674560000|2022-01-20 10:29:20|16820.76|16700.76|16821.21|16701.21|16821.45|16701.45|16820.76|16700.76|10
1642674570000|2022-01-20 10:29:30|16821.22|16701.22|16821.37|16701.37|16821.67|16701.67|16821.22|16701.22|9
1642674580000|2022-01-20 10:29:40|16821.84|16701.84|16822.11|16702.11|16822.27|16702.27|16821.84|16701.84|9
1642674590000|2022-01-20 10:29:50|16822.65|16702.65|16823|16703|16823.12|16703.12|16822.65|16702.65|8
1642674600000|2022-01-20 10:30:00|16822.99|16702.99|16822.86|16702.86|16823.17|16703.17|16822.86|16702.86|9
1642674610000|2022-01-20 10:30:10|16822.75|16702.75|16819.66|16699.66|16822.75|16702.75|16819.66|16699.66|10
1642674620000|2022-01-20 10:30:20|16819.4|16699.4|16815.92|16695.92|16819.4|16699.4|16815.92|16695.92|10
1642674630000|2022-01-20 10:30:30|16815.91|16695.91|16817.29|16697.29|16817.29|16697.29|16815.91|16695.91|10
1642674640000|2022-01-20 10:30:40|16817.26|16697.26|16818.22|16698.22|16818.22|16698.22|16817.03|16697.03|9
1642674650000|2022-01-20 10:30:50|16818.3|16698.3|16820.67|16700.67|16820.68|16700.68|16818.16|16698.16|10
1642674660000|2022-01-20 10:31:00|16820.95|16700.95|16822.52|16702.52|16822.52|16702.52|16820.95|16700.95|9
1642674670000|2022-01-20 10:31:10|16822.35|16702.35|16825.59|16705.59|16825.59|16705.59|16822.35|16702.35|10
1642674680000|2022-01-20 10:31:20|16825.21|16705.21|16825.19|16705.19|16825.63|16705.63|16824.97|16704.97|10
1642674690000|2022-01-20 10:31:30|16825.13|16705.13|16823.16|16703.16|16825.2|16705.2|16823.16|16703.16|10
1642674700000|2022-01-20 10:31:40|16822.97|16702.97|16822.05|16702.05|16823.19|16703.19|16822.05|16702.05|10
1642674710000|2022-01-20 10:31:50|16821.74|16701.74|16820.49|16700.49|16821.88|16701.88|16820.49|16700.49|10
1642674720000|2022-01-20 10:32:00|16820.23|16700.23|16820.4|16700.4|16821.26|16701.26|16819.68|16699.68|8
1642674730000|2022-01-20 10:32:10|16820.71|16700.71|16819.71|16699.71|16820.71|16700.71|16819.71|16699.71|9
1642674740000|2022-01-20 10:32:20|16818.94|16698.94|16817.71|16697.71|16818.96|16698.96|16817.66|16697.66|9
1642674750000|2022-01-20 10:32:30|16816.81|16696.81|16816.03|16696.03|16817.18|16697.18|16815.89|16695.89|9
1642674760000|2022-01-20 10:32:40|16816.09|16696.09|16817.22|16697.22|16817.22|16697.22|16816.09|16696.09|10
1642674770000|2022-01-20 10:32:50|16817.18|16697.18|16819.15|16699.15|16819.15|16699.15|16817.1|16697.1|9
1642674780000|2022-01-20 10:33:00|16819.03|16699.03|16817.65|16697.65|16819.14|16699.14|16817.65|16697.65|10
1642674790000|2022-01-20 10:33:10|16817.7|16697.7|16813.72|16693.72|16817.7|16697.7|16813.72|16693.72|10
1642674800000|2022-01-20 10:33:20|16814.18|16694.18|16814.41|16694.41|16814.41|16694.41|16813.26|16693.26|10
1642674810000|2022-01-20 10:33:30|16814.27|16694.27|16814.46|16694.46|16814.46|16694.46|16813.99|16693.99|9
1642674820000|2022-01-20 10:33:40|16814.44|16694.44|16814.14|16694.14|16814.64|16694.64|16814.14|16694.14|9
1642674830000|2022-01-20 10:33:50|16814.55|16694.55|16813.69|16693.69|16814.7|16694.7|16813.68|16693.68|9
1642674840000|2022-01-20 10:34:00|16813.64|16693.64|16812.89|16692.89|16813.64|16693.64|16812.75|16692.75|9
1642674850000|2022-01-20 10:34:10|16812.76|16692.76|16812.74|16692.74|16812.96|16692.96|16812.55|16692.55|10
1642674860000|2022-01-20 10:34:20|16812.83|16692.83|16812.13|16692.13|16812.92|16692.92|16812.04|16692.04|10
1642674870000|2022-01-20 10:34:30|16811.69|16691.69|16811.68|16691.68|16811.75|16691.75|16810.59|16690.59|10
1642674880000|2022-01-20 10:34:40|16811.72|16691.72|16811.48|16691.48|16812|16692|16811.48|16691.48|10
1642674890000|2022-01-20 10:34:50|16811.38|16691.38|16810.95|16690.95|16811.49|16691.49|16810.93|16690.93|9
1642674900000|2022-01-20 10:35:00|16811.34|16691.34|16812.36|16692.36|16812.36|16692.36|16811.34|16691.34|10
1642674910000|2022-01-20 10:35:10|16812.11|16692.11|16810.07|16690.07|16812.11|16692.11|16810.06|16690.06|10
1642674920000|2022-01-20 10:35:20|16809.72|16689.72|16806.97|16686.97|16809.98|16689.98|16806.97|16686.97|10
1642674930000|2022-01-20 10:35:30|16806.94|16686.94|16803.2|16683.2|16807.1|16687.1|16803.2|16683.2|10
1642674940000|2022-01-20 10:35:40|16803.15|16683.15|16798.73|16678.73|16803.15|16683.15|16798.73|16678.73|10
1642674950000|2022-01-20 10:35:50|16799.03|16679.03|16800.64|16680.64|16800.64|16680.64|16799.03|16679.03|10
1642674960000|2022-01-20 10:36:00|16800.81|16680.81|16801.05|16681.05|16801.05|16681.05|16800.49|16680.49|10
1642674970000|2022-01-20 10:36:10|16801.64|16681.64|16805.62|16685.62|16806.11|16686.11|16801.64|16681.64|10
1642674980000|2022-01-20 10:36:20|16805.84|16685.84|16806.47|16686.47|16806.55|16686.55|16805.53|16685.53|10
1642674990000|2022-01-20 10:36:30|16806.56|16686.56|16807.36|16687.36|16807.67|16687.67|16806.27|16686.27|10
1642675000000|2022-01-20 10:36:40|16807.71|16687.71|16807.52|16687.52|16808.7|16688.7|16807.43|16687.43|10
1642675010000|2022-01-20 10:36:50|16807.44|16687.44|16807.55|16687.55|16807.76|16687.76|16807.26|16687.26|9
1642675020000|2022-01-20 10:37:00|16807.45|16687.45|16806.87|16686.87|16807.53|16687.53|16806.63|16686.63|8
1642675030000|2022-01-20 10:37:10|16806.91|16686.91|16805.38|16685.38|16806.91|16686.91|16805.38|16685.38|9
1642675040000|2022-01-20 10:37:20|16805.59|16685.59|16806.69|16686.69|16806.69|16686.69|16805.59|16685.59|8
1642675050000|2022-01-20 10:37:30|16806.41|16686.41|16803.81|16683.81|16806.41|16686.41|16803.81|16683.81|9
1642675060000|2022-01-20 10:37:40|16804.15|16684.15|16803.87|16683.87|16804.66|16684.66|16803.87|16683.87|10
1642675070000|2022-01-20 10:37:50|16803.88|16683.88|16804.83|16684.83|16804.83|16684.83|16803.88|16683.88|9
1642675080000|2022-01-20 10:38:00|16804.77|16684.77|16805.55|16685.55|16805.55|16685.55|16804.72|16684.72|10
1642675090000|2022-01-20 10:38:10|16805.45|16685.45|16805.95|16685.95|16805.95|16685.95|16805.45|16685.45|8
1642675100000|2022-01-20 10:38:20|16805.79|16685.79|16805.82|16685.82|16805.91|16685.91|16805.67|16685.67|9
1642675110000|2022-01-20 10:38:30|16805.83|16685.83|16806.28|16686.28|16806.48|16686.48|16805.83|16685.83|9
1642675120000|2022-01-20 10:38:40|16806.68|16686.68|16806.53|16686.53|16806.84|16686.84|16806.31|16686.31|8
1642675130000|2022-01-20 10:38:50|16806.51|16686.51|16806.15|16686.15|16806.51|16686.51|16805.94|16685.94|6
1642675140000|2022-01-20 10:39:00|16806.18|16686.18|16806.39|16686.39|16806.39|16686.39|16805.92|16685.92|8
1642675150000|2022-01-20 10:39:10|16806.34|16686.34|16806.88|16686.88|16806.88|16686.88|16806.15|16686.15|8
1642675160000|2022-01-20 10:39:20|16806.91|16686.91|16808.26|16688.26|16808.26|16688.26|16806.91|16686.91|7
1642675170000|2022-01-20 10:39:30|16808.07|16688.07|16811.43|16691.43|16811.43|16691.43|16808.07|16688.07|10
1642675180000|2022-01-20 10:39:40|16810.94|16690.94|16811.7|16691.7|16811.76|16691.76|16810.76|16690.76|9
1642675190000|2022-01-20 10:39:50|16811.76|16691.76|16812.68|16692.68|16812.68|16692.68|16811.76|16691.76|10
1642675200000|2022-01-20 10:40:00|16812.78|16692.78|16813.17|16693.17|16813.17|16693.17|16812.78|16692.78|9
1642675210000|2022-01-20 10:40:10|16813.61|16693.61|16813.32|16693.32|16814.02|16694.02|16813.32|16693.32|9
1642675220000|2022-01-20 10:40:20|16813.78|16693.78|16813.06|16693.06|16813.79|16693.79|16813.06|16693.06|10
1642675230000|2022-01-20 10:40:30|16813.2|16693.2|16814.82|16694.82|16814.82|16694.82|16813.2|16693.2|10
1642675240000|2022-01-20 10:40:40|16815.06|16695.06|16816.76|16696.76|16816.94|16696.94|16815|16695|10
1642675250000|2022-01-20 10:40:50|16816.88|16696.88|16816.88|16696.88|16817.32|16697.32|16816.88|16696.88|10
1642675260000|2022-01-20 10:41:00|16817.1|16697.1|16817.7|16697.7|16817.79|16697.79|16816.95|16696.95|10
1642675270000|2022-01-20 10:41:10|16817.67|16697.67|16818.37|16698.37|16818.85|16698.85|16817.39|16697.39|9
1642675280000|2022-01-20 10:41:20|16818.6|16698.6|16821.59|16701.59|16821.59|16701.59|16818.6|16698.6|10
1642675290000|2022-01-20 10:41:30|16822.02|16702.02|16823.23|16703.23|16823.23|16703.23|16822.02|16702.02|9
1642675300000|2022-01-20 10:41:40|16823.42|16703.42|16822.85|16702.85|16823.63|16703.63|16822.85|16702.85|10
1642675310000|2022-01-20 10:41:50|16822.95|16702.95|16824.47|16704.47|16824.47|16704.47|16822.67|16702.67|9
1642675320000|2022-01-20 10:42:00|16824.71|16704.71|16825.19|16705.19|16825.61|16705.61|16824.71|16704.71|10
1642675330000|2022-01-20 10:42:10|16824.74|16704.74|16824.87|16704.87|16824.87|16704.87|16824.26|16704.26|10
1642675340000|2022-01-20 10:42:20|16824.9|16704.9|16824.58|16704.58|16824.9|16704.9|16824.29|16704.29|9
1642675350000|2022-01-20 10:42:30|16824.51|16704.51|16823.98|16703.98|16824.82|16704.82|16823.83|16703.83|10
1642675360000|2022-01-20 10:42:40|16823.78|16703.78|16823.03|16703.03|16823.96|16703.96|16823.03|16703.03|10
1642675370000|2022-01-20 10:42:50|16823.16|16703.16|16822.74|16702.74|16823.16|16703.16|16821.67|16701.67|10
1642675380000|2022-01-20 10:43:00|16822.61|16702.61|16819.41|16699.41|16822.7|16702.7|16819.41|16699.41|10
1642675390000|2022-01-20 10:43:10|16818.82|16698.82|16818.08|16698.08|16818.82|16698.82|16817.86|16697.86|10
1642675400000|2022-01-20 10:43:20|16818.2|16698.2|16817.29|16697.29|16818.2|16698.2|16816.86|16696.86|10
1642675410000|2022-01-20 10:43:30|16817.16|16697.16|16816.17|16696.17|16817.16|16697.16|16815.94|16695.94|10
1642675420000|2022-01-20 10:43:40|16816.3|16696.3|16816.21|16696.21|16816.59|16696.59|16816.11|16696.11|10
1642675430000|2022-01-20 10:43:50|16816.16|16696.16|16816.13|16696.13|16816.22|16696.22|16815.89|16695.89|10
1642675440000|2022-01-20 10:44:00|16816.42|16696.42|16814.95|16694.95|16816.42|16696.42|16814.81|16694.81|10
1642675450000|2022-01-20 10:44:10|16814.89|16694.89|16813.81|16693.81|16815.67|16695.67|16813.81|16693.81|10
1642675460000|2022-01-20 10:44:20|16813.99|16693.99|16813.14|16693.14|16814.21|16694.21|16813.14|16693.14|9
1642675470000|2022-01-20 10:44:30|16813.09|16693.09|16811.69|16691.69|16813.09|16693.09|16811.69|16691.69|8
1642675480000|2022-01-20 10:44:40|16811.93|16691.93|16812.35|16692.35|16812.52|16692.52|16811.93|16691.93|8
1642675490000|2022-01-20 10:44:50|16812.07|16692.07|16809.79|16689.79|16812.07|16692.07|16809.79|16689.79|10
1642675500000|2022-01-20 10:45:00|16809.42|16689.42|16810.06|16690.06|16810.31|16690.31|16809.29|16689.29|10
1642675510000|2022-01-20 10:45:10|16810.1|16690.1|16807.62|16687.62|16810.1|16690.1|16807.62|16687.62|9
1642675520000|2022-01-20 10:45:20|16807.17|16687.17|16805.23|16685.23|16807.17|16687.17|16805.23|16685.23|10
1642675530000|2022-01-20 10:45:30|16804.44|16684.44|16806.6|16686.6|16806.6|16686.6|16804.44|16684.44|10
1642675540000|2022-01-20 10:45:40|16806.84|16686.84|16808.31|16688.31|16808.31|16688.31|16806.84|16686.84|10
1642675550000|2022-01-20 10:45:50|16808.29|16688.29|16807.09|16687.09|16808.29|16688.29|16807.09|16687.09|8
1642675560000|2022-01-20 10:46:00|16806.8|16686.8|16807.72|16687.72|16807.72|16687.72|16806.8|16686.8|9
1642675570000|2022-01-20 10:46:10|16807.46|16687.46|16806.53|16686.53|16807.56|16687.56|16806.53|16686.53|10
1642675580000|2022-01-20 10:46:20|16806.58|16686.58|16807.95|16687.95|16807.95|16687.95|16806.58|16686.58|10
1642675590000|2022-01-20 10:46:30|16807.75|16687.75|16802.55|16682.55|16807.75|16687.75|16802.3|16682.3|10
1642675600000|2022-01-20 10:46:40|16803.08|16683.08|16806.04|16686.04|16806.04|16686.04|16803.08|16683.08|10
1642675610000|2022-01-20 10:46:50|16806.19|16686.19|16804.43|16684.43|16806.19|16686.19|16804.32|16684.32|9
1642675620000|2022-01-20 10:47:00|16804.62|16684.62|16803.77|16683.77|16804.68|16684.68|16803.49|16683.49|9
1642675630000|2022-01-20 10:47:10|16803.85|16683.85|16801.7|16681.7|16804.78|16684.78|16801.7|16681.7|10
1642675640000|2022-01-20 10:47:20|16801.57|16681.57|16797.37|16677.37|16801.73|16681.73|16797.37|16677.37|10
1642675650000|2022-01-20 10:47:30|16797.02|16677.02|16797.06|16677.06|16797.06|16677.06|16796.07|16676.07|10
1642675660000|2022-01-20 10:47:40|16797.09|16677.09|16798.01|16678.01|16798.19|16678.19|16797.02|16677.02|10
1642675670000|2022-01-20 10:47:50|16797.78|16677.78|16796.85|16676.85|16797.78|16677.78|16796.85|16676.85|8
1642675680000|2022-01-20 10:48:00|16794.32|16674.32|16793.22|16673.22|16794.32|16674.32|16791.81|16671.81|10
1642675690000|2022-01-20 10:48:10|16793.15|16673.15|16796.94|16676.94|16797.06|16677.06|16792.87|16672.87|10
1642675700000|2022-01-20 10:48:20|16796.81|16676.81|16796.26|16676.26|16796.92|16676.92|16796.2|16676.2|10
1642675710000|2022-01-20 10:48:30|16796.49|16676.49|16795.62|16675.62|16796.49|16676.49|16795.33|16675.33|10
1642675720000|2022-01-20 10:48:40|16795.41|16675.41|16791.74|16671.74|16795.41|16675.41|16791.74|16671.74|10
1642675730000|2022-01-20 10:48:50|16791.72|16671.72|16790.87|16670.87|16791.72|16671.72|16790.87|16670.87|10
1642675740000|2022-01-20 10:49:00|16790.96|16670.96|16789.51|16669.51|16790.96|16670.96|16789.51|16669.51|8
1642675750000|2022-01-20 10:49:10|16788.6|16668.6|16787.12|16667.12|16788.6|16668.6|16786.63|16666.63|10
1642675760000|2022-01-20 10:49:20|16786.78|16666.78|16785.55|16665.55|16786.78|16666.78|16785.55|16665.55|10
1642675770000|2022-01-20 10:49:30|16785.31|16665.31|16782.76|16662.76|16785.31|16665.31|16782.76|16662.76|10
1642675780000|2022-01-20 10:49:40|16782.84|16662.84|16781.04|16661.04|16782.84|16662.84|16781.04|16661.04|10
1642675790000|2022-01-20 10:49:50|16781.34|16661.34|16779.66|16659.66|16781.34|16661.34|16779.46|16659.46|9
1642675800000|2022-01-20 10:50:00|16779.44|16659.44|16776.48|16656.48|16779.95|16659.95|16776.48|16656.48|10
1642675810000|2022-01-20 10:50:10|16775.66|16655.66|16769.06|16649.06|16775.66|16655.66|16769.06|16649.06|10
1642675820000|2022-01-20 10:50:20|16768.85|16648.85|16769.63|16649.63|16769.78|16649.78|16767.75|16647.75|10
1642675830000|2022-01-20 10:50:30|16770.28|16650.28|16770.36|16650.36|16771.34|16651.34|16770.16|16650.16|10
1642675840000|2022-01-20 10:50:40|16770|16650|16770.42|16650.42|16770.64|16650.64|16770|16650|10
1642675850000|2022-01-20 10:50:50|16771.91|16651.91|16773.81|16653.81|16774.04|16654.04|16771.91|16651.91|10
1642675860000|2022-01-20 10:51:00|16774.06|16654.06|16773.53|16653.53|16774.06|16654.06|16773.11|16653.11|10
1642675870000|2022-01-20 10:51:10|16773.51|16653.51|16771.07|16651.07|16774.98|16654.98|16770.88|16650.88|7
1642675880000|2022-01-20 10:51:20|16769.73|16649.73|16769.98|16649.98|16772.2|16652.2|16769.72|16649.72|10
1642675890000|2022-01-20 10:51:30|16770.09|16650.09|16772.05|16652.05|16772.33|16652.33|16770.09|16650.09|10
1642675900000|2022-01-20 10:51:40|16771.81|16651.81|16771.27|16651.27|16772.18|16652.18|16771.27|16651.27|10
1642675910000|2022-01-20 10:51:50|16771.33|16651.33|16770.71|16650.71|16771.33|16651.33|16770.13|16650.13|10
1642675920000|2022-01-20 10:52:00|16770.6|16650.6|16772.53|16652.53|16772.53|16652.53|16770.54|16650.54|10
1642675930000|2022-01-20 10:52:10|16772.04|16652.04|16772.14|16652.14|16772.33|16652.33|16771.64|16651.64|9
1642675940000|2022-01-20 10:52:20|16771.76|16651.76|16770.38|16650.38|16771.97|16651.97|16770.38|16650.38|9
1642675950000|2022-01-20 10:52:30|16769.9|16649.9|16769.82|16649.82|16770.61|16650.61|16769.5|16649.5|10
1642675960000|2022-01-20 10:52:40|16768.74|16648.74|16765.6|16645.6|16770.53|16650.53|16765.6|16645.6|10
1642675970000|2022-01-20 10:52:50|16765.31|16645.31|16761.02|16641.02|16765.31|16645.31|16760.38|16640.38|10
1642675980000|2022-01-20 10:53:00|16760.38|16640.38|16766.98|16646.98|16766.98|16646.98|16760.38|16640.38|10
1642675990000|2022-01-20 10:53:10|16766.2|16646.2|16769.51|16649.51|16770.48|16650.48|16766.2|16646.2|10
1642676000000|2022-01-20 10:53:20|16769.44|16649.44|16768.31|16648.31|16769.69|16649.69|16767.98|16647.98|10
1642676010000|2022-01-20 10:53:30|16768.2|16648.2|16764.15|16644.15|16768.86|16648.86|16763.67|16643.67|10
1642676020000|2022-01-20 10:53:40|16764.83|16644.83|16763.89|16643.89|16764.83|16644.83|16763.73|16643.73|9
1642676030000|2022-01-20 10:53:50|16763.85|16643.85|16766.63|16646.63|16766.94|16646.94|16763.45|16643.45|9
1642676040000|2022-01-20 10:54:00|16766.69|16646.69|16762.52|16642.52|16766.69|16646.69|16762.24|16642.24|10
1642676050000|2022-01-20 10:54:10|16762.2|16642.2|16763.3|16643.3|16763.3|16643.3|16762.2|16642.2|8
1642676060000|2022-01-20 10:54:20|16763.89|16643.89|16764.64|16644.64|16764.64|16644.64|16763.45|16643.45|10
1642676070000|2022-01-20 10:54:30|16764.09|16644.09|16766.25|16646.25|16766.25|16646.25|16764.09|16644.09|10
1642676080000|2022-01-20 10:54:40|16766.05|16646.05|16765.44|16645.44|16766.05|16646.05|16765.44|16645.44|10
1642676090000|2022-01-20 10:54:50|16765.43|16645.43|16765.92|16645.92|16765.92|16645.92|16765.35|16645.35|7
1642676100000|2022-01-20 10:55:00|16765.98|16645.98|16765.23|16645.23|16765.98|16645.98|16764.47|16644.47|10
1642676110000|2022-01-20 10:55:10|16765.79|16645.79|16765.98|16645.98|16766.39|16646.39|16765.79|16645.79|9
1642676120000|2022-01-20 10:55:20|16766.15|16646.15|16767.62|16647.62|16767.62|16647.62|16766.15|16646.15|9
1642676130000|2022-01-20 10:55:30|16767.32|16647.32|16769.55|16649.55|16769.55|16649.55|16767.09|16647.09|10
1642676140000|2022-01-20 10:55:40|16770.15|16650.15|16770.93|16650.93|16771.26|16651.26|16770.15|16650.15|9
1642676150000|2022-01-20 10:55:50|16770.91|16650.91|16772.65|16652.65|16772.66|16652.66|16770.91|16650.91|10
1642676160000|2022-01-20 10:56:00|16772.81|16652.81|16775.75|16655.75|16775.75|16655.75|16772.81|16652.81|10
1642676170000|2022-01-20 10:56:10|16775.94|16655.94|16778.07|16658.07|16778.07|16658.07|16775.94|16655.94|10
1642676180000|2022-01-20 10:56:20|16778.54|16658.54|16785.01|16665.01|16785.01|16665.01|16778.54|16658.54|10
1642676190000|2022-01-20 10:56:30|16784.98|16664.98|16787.28|16667.28|16787.28|16667.28|16784.88|16664.88|10
1642676200000|2022-01-20 10:56:40|16787.47|16667.47|16790.55|16670.55|16790.55|16670.55|16787.47|16667.47|9
1642676210000|2022-01-20 10:56:50|16790.53|16670.53|16787.77|16667.77|16790.53|16670.53|16787.69|16667.69|8
1642676220000|2022-01-20 10:57:00|16787.74|16667.74|16786.51|16666.51|16787.75|16667.75|16786.51|16666.51|10
1642676230000|2022-01-20 10:57:10|16786.85|16666.85|16785.78|16665.78|16786.85|16666.85|16785.78|16665.78|9
1642676240000|2022-01-20 10:57:20|16785.32|16665.32|16784.93|16664.93|16786.21|16666.21|16784.93|16664.93|9
1642676250000|2022-01-20 10:57:30|16785.22|16665.22|16785.56|16665.56|16785.81|16665.81|16784.79|16664.79|9
1642676260000|2022-01-20 10:57:40|16785.8|16665.8|16784.18|16664.18|16785.8|16665.8|16784.14|16664.14|10
1642676270000|2022-01-20 10:57:50|16783.87|16663.87|16786.03|16666.03|16786.03|16666.03|16783.6|16663.6|10
1642676280000|2022-01-20 10:58:00|16785.92|16665.92|16782.33|16662.33|16785.97|16665.97|16782.33|16662.33|9
1642676290000|2022-01-20 10:58:10|16782.97|16662.97|16783.08|16663.08|16783.09|16663.09|16782.48|16662.48|9
1642676300000|2022-01-20 10:58:20|16782.9|16662.9|16782.86|16662.86|16782.99|16662.99|16782.38|16662.38|9
1642676310000|2022-01-20 10:58:30|16783.13|16663.13|16779.35|16659.35|16783.13|16663.13|16779.35|16659.35|9
1642676320000|2022-01-20 10:58:40|16779.85|16659.85|16778.36|16658.36|16779.85|16659.85|16778.36|16658.36|10
1642676330000|2022-01-20 10:58:50|16778.17|16658.17|16778.68|16658.68|16779.4|16659.4|16777.33|16657.33|10
1642676340000|2022-01-20 10:59:00|16778.86|16658.86|16777.68|16657.68|16778.86|16658.86|16777.64|16657.64|9
1642676350000|2022-01-20 10:59:10|16777.6|16657.6|16777.29|16657.29|16777.7|16657.7|16777.12|16657.12|10
1642676360000|2022-01-20 10:59:20|16777.2|16657.2|16774.91|16654.91|16777.2|16657.2|16774.91|16654.91|10
1642676370000|2022-01-20 10:59:30|16774.62|16654.62|16773.33|16653.33|16774.62|16654.62|16773.33|16653.33|10
1642676380000|2022-01-20 10:59:40|16773.77|16653.77|16773.19|16653.19|16774.35|16654.35|16773.15|16653.15|10
1642676390000|2022-01-20 10:59:50|16773.15|16653.15|16778.27|16658.27|16778.27|16658.27|16773.15|16653.15|10
1642676400000|2022-01-20 11:00:00|16778.25|16658.25|16780.23|16660.23|16780.23|16660.23|16778.07|16658.07|9
1642676410000|2022-01-20 11:00:10|16780.49|16660.49|16780.28|16660.28|16781.14|16661.14|16780.09|16660.09|10
1642676420000|2022-01-20 11:00:20|16780.1|16660.1|16781.26|16661.26|16781.26|16661.26|16779.93|16659.93|9
1642676430000|2022-01-20 11:00:30|16781.32|16661.32|16784.58|16664.58|16784.58|16664.58|16781.32|16661.32|10
1642676440000|2022-01-20 11:00:40|16784.6|16664.6|16784.98|16664.98|16784.98|16664.98|16783.04|16663.04|9
1642676450000|2022-01-20 11:00:50|16784.91|16664.91|16785.59|16665.59|16785.59|16665.59|16784.48|16664.48|9
1642676460000|2022-01-20 11:01:00|16785.8|16665.8|16789.59|16669.59|16789.88|16669.88|16785.8|16665.8|10
1642676470000|2022-01-20 11:01:10|16789.98|16669.98|16793.58|16673.58|16793.58|16673.58|16789.98|16669.98|9
1642676480000|2022-01-20 11:01:20|16793.5|16673.5|16797.94|16677.94|16797.94|16677.94|16793.5|16673.5|9
1642676490000|2022-01-20 11:01:30|16798.03|16678.03|16799.38|16679.38|16799.38|16679.38|16797.96|16677.96|10
1642676500000|2022-01-20 11:01:40|16799.65|16679.65|16803.22|16683.22|16803.67|16683.67|16799.65|16679.65|10
1642676510000|2022-01-20 11:01:50|16803.38|16683.38|16803.8|16683.8|16804.41|16684.41|16803.38|16683.38|10
1642676520000|2022-01-20 11:02:00|16804.31|16684.31|16803.56|16683.56|16804.31|16684.31|16803.34|16683.34|9
1642676530000|2022-01-20 11:02:10|16803.16|16683.16|16803.72|16683.72|16804.06|16684.06|16803.16|16683.16|10
1642676540000|2022-01-20 11:02:20|16803.73|16683.73|16807.89|16687.89|16807.89|16687.89|16803.73|16683.73|9
1642676550000|2022-01-20 11:02:30|16807.67|16687.67|16806.86|16686.86|16807.86|16687.86|16806.13|16686.13|10
1642676560000|2022-01-20 11:02:40|16806.29|16686.29|16807.2|16687.2|16807.65|16687.65|16805.57|16685.57|10
1642676570000|2022-01-20 11:02:50|16807.01|16687.01|16807.5|16687.5|16807.5|16687.5|16806.6|16686.6|10
1642676580000|2022-01-20 11:03:00|16807.63|16687.63|16805.96|16685.96|16807.63|16687.63|16805.29|16685.29|10
1642676590000|2022-01-20 11:03:10|16806|16686|16809.43|16689.43|16809.43|16689.43|16806|16686|10
1642676600000|2022-01-20 11:03:20|16810|16690|16811.6|16691.6|16811.6|16691.6|16810|16690|10
1642676610000|2022-01-20 11:03:30|16811.7|16691.7|16812.16|16692.16|16812.45|16692.45|16811.01|16691.01|10
1642676620000|2022-01-20 11:03:40|16811.9|16691.9|16814.58|16694.58|16814.58|16694.58|16811.88|16691.88|9
1642676630000|2022-01-20 11:03:50|16814.66|16694.66|16818.33|16698.33|16818.33|16698.33|16814.15|16694.15|10
1642676640000|2022-01-20 11:04:00|16817.9|16697.9|16818.99|16698.99|16819.35|16699.35|16817.9|16697.9|10
1642676650000|2022-01-20 11:04:10|16818.87|16698.87|16820.53|16700.53|16820.53|16700.53|16818.87|16698.87|10
1642676660000|2022-01-20 11:04:20|16820.55|16700.55|16824.36|16704.36|16824.49|16704.49|16820.55|16700.55|10
1642676670000|2022-01-20 11:04:30|16824.71|16704.71|16824.64|16704.64|16825.68|16705.68|16824.64|16704.64|10
1642676680000|2022-01-20 11:04:40|16824.92|16704.92|16825.17|16705.17|16825.28|16705.28|16824.64|16704.64|10
1642676690000|2022-01-20 11:04:50|16825.11|16705.11|16825.32|16705.32|16825.84|16705.84|16825.11|16705.11|10
1642676700000|2022-01-20 11:05:00|16825.33|16705.33|16827.13|16707.13|16827.13|16707.13|16825.33|16705.33|10
1642676710000|2022-01-20 11:05:10|16827.28|16707.28|16826.2|16706.2|16827.28|16707.28|16826.2|16706.2|9
1642676720000|2022-01-20 11:05:20|16825.87|16705.87|16827.98|16707.98|16827.98|16707.98|16825.87|16705.87|9
1642676730000|2022-01-20 11:05:30|16828.65|16708.65|16830.01|16710.01|16830.01|16710.01|16827.81|16707.81|10
1642676740000|2022-01-20 11:05:40|16830.16|16710.16|16830.68|16710.68|16830.68|16710.68|16829.52|16709.52|10
1642676750000|2022-01-20 11:05:50|16830.43|16710.43|16833.59|16713.59|16833.74|16713.74|16830.43|16710.43|10
1642676760000|2022-01-20 11:06:00|16833.87|16713.87|16832.13|16712.13|16834.02|16714.02|16832.13|16712.13|10
1642676770000|2022-01-20 11:06:10|16831.8|16711.8|16831.95|16711.95|16832.53|16712.53|16831.8|16711.8|10
1642676780000|2022-01-20 11:06:20|16831.99|16711.99|16831.67|16711.67|16831.99|16711.99|16830.96|16710.96|10
1642676790000|2022-01-20 11:06:30|16831.64|16711.64|16829.58|16709.58|16831.64|16711.64|16829.58|16709.58|10
1642676800000|2022-01-20 11:06:40|16829.82|16709.82|16829.58|16709.58|16830.12|16710.12|16828.57|16708.57|10
1642676810000|2022-01-20 11:06:50|16829.19|16709.19|16828.85|16708.85|16829.19|16709.19|16828.47|16708.47|10
1642676820000|2022-01-20 11:07:00|16827.93|16707.93|16832.35|16712.35|16832.35|16712.35|16827.93|16707.93|10
1642676830000|2022-01-20 11:07:10|16832.3|16712.3|16832.99|16712.99|16833.33|16713.33|16832.3|16712.3|8
1642676840000|2022-01-20 11:07:20|16833.59|16713.59|16833.58|16713.58|16834.02|16714.02|16833.56|16713.56|10
1642676850000|2022-01-20 11:07:30|16833.21|16713.21|16833.33|16713.33|16833.6|16713.6|16833.03|16713.03|8
1642676860000|2022-01-20 11:07:40|16833.04|16713.04|16833.26|16713.26|16833.26|16713.26|16832.15|16712.15|10
1642676870000|2022-01-20 11:07:50|16833.72|16713.72|16833.18|16713.18|16834.68|16714.68|16833.18|16713.18|10
1642676880000|2022-01-20 11:08:00|16832.98|16712.98|16834.06|16714.06|16834.06|16714.06|16832.9|16712.9|10
1642676890000|2022-01-20 11:08:10|16833.87|16713.87|16836.22|16716.22|16836.22|16716.22|16833.47|16713.47|10
1642676900000|2022-01-20 11:08:20|16836.78|16716.78|16839.96|16719.96|16839.96|16719.96|16836.78|16716.78|10
1642676910000|2022-01-20 11:08:30|16840.21|16720.21|16841.4|16721.4|16841.4|16721.4|16839.76|16719.76|10
1642676920000|2022-01-20 11:08:40|16842.35|16722.35|16842.28|16722.28|16842.83|16722.83|16842.28|16722.28|10
1642676930000|2022-01-20 11:08:50|16841.89|16721.89|16842.53|16722.53|16842.53|16722.53|16841.5|16721.5|10
1642676940000|2022-01-20 11:09:00|16842.67|16722.67|16838.81|16718.81|16842.85|16722.85|16838.75|16718.75|10
1642676950000|2022-01-20 11:09:10|16838.64|16718.64|16838.68|16718.68|16838.73|16718.73|16838.39|16718.39|10
1642676960000|2022-01-20 11:09:20|16838.56|16718.56|16837.7|16717.7|16839.3|16719.3|16837.63|16717.63|10
1642676970000|2022-01-20 11:09:30|16837.5|16717.5|16838.07|16718.07|16838.07|16718.07|16836.46|16716.46|10
1642676980000|2022-01-20 11:09:40|16838.23|16718.23|16837.74|16717.74|16838.61|16718.61|16837.74|16717.74|10
1642676990000|2022-01-20 11:09:50|16837.42|16717.42|16841.99|16721.99|16841.99|16721.99|16837.32|16717.32|10
1642677000000|2022-01-20 11:10:00|16842.22|16722.22|16843.53|16723.53|16843.53|16723.53|16841.94|16721.94|10
1642677010000|2022-01-20 11:10:10|16843.64|16723.64|16841.97|16721.97|16844.14|16724.14|16841.97|16721.97|10
1642677020000|2022-01-20 11:10:20|16841.75|16721.75|16841.18|16721.18|16842.32|16722.32|16841.12|16721.12|10
1642677030000|2022-01-20 11:10:30|16841.27|16721.27|16841.52|16721.52|16841.68|16721.68|16840.95|16720.95|10
1642677040000|2022-01-20 11:10:40|16842.02|16722.02|16840.03|16720.03|16842.84|16722.84|16840.03|16720.03|9
1642677050000|2022-01-20 11:10:50|16840.15|16720.15|16839.07|16719.07|16840.37|16720.37|16839.06|16719.06|10
1642677060000|2022-01-20 11:11:00|16839.56|16719.56|16842.19|16722.19|16842.19|16722.19|16839.21|16719.21|10
1642677070000|2022-01-20 11:11:10|16841.58|16721.58|16841.63|16721.63|16841.9|16721.9|16840.43|16720.43|9
1642677080000|2022-01-20 11:11:20|16841.23|16721.23|16843.91|16723.91|16844.57|16724.57|16841.23|16721.23|10
1642677090000|2022-01-20 11:11:30|16843.92|16723.92|16840.54|16720.54|16844.26|16724.26|16840.54|16720.54|10
1642677100000|2022-01-20 11:11:40|16840.47|16720.47|16839.13|16719.13|16840.47|16720.47|16838.57|16718.57|10
1642677110000|2022-01-20 11:11:50|16839.17|16719.17|16842.09|16722.09|16842.09|16722.09|16839.17|16719.17|10
1642677120000|2022-01-20 11:12:00|16842.19|16722.19|16842.6|16722.6|16843.06|16723.06|16842.19|16722.19|10
1642677130000|2022-01-20 11:12:10|16842.76|16722.76|16845.29|16725.29|16845.59|16725.59|16842.74|16722.74|10
1642677140000|2022-01-20 11:12:20|16845.48|16725.48|16844.92|16724.92|16845.48|16725.48|16844.21|16724.21|10
1642677150000|2022-01-20 11:12:30|16844.94|16724.94|16843.49|16723.49|16844.94|16724.94|16843.49|16723.49|9
1642677160000|2022-01-20 11:12:40|16843.33|16723.33|16842.64|16722.64|16844.05|16724.05|16842.64|16722.64|9
1642677170000|2022-01-20 11:12:50|16842.6|16722.6|16842.83|16722.83|16842.83|16722.83|16841.93|16721.93|9
1642677180000|2022-01-20 11:13:00|16842.98|16722.98|16843.05|16723.05|16843.09|16723.09|16842.58|16722.58|9
1642677190000|2022-01-20 11:13:10|16843.3|16723.3|16843.13|16723.13|16843.3|16723.3|16842.65|16722.65|10
1642677200000|2022-01-20 11:13:20|16843.17|16723.17|16844.85|16724.85|16844.85|16724.85|16843.06|16723.06|10
1642677210000|2022-01-20 11:13:30|16844.81|16724.81|16845.1|16725.1|16845.33|16725.33|16844.7|16724.7|10
1642677220000|2022-01-20 11:13:40|16845.28|16725.28|16845.08|16725.08|16845.86|16725.86|16845.08|16725.08|9
1642677230000|2022-01-20 11:13:50|16844.66|16724.66|16842.45|16722.45|16844.66|16724.66|16842.45|16722.45|10
1642677240000|2022-01-20 11:14:00|16842.21|16722.21|16841.62|16721.62|16842.21|16722.21|16841.35|16721.35|10
1642677250000|2022-01-20 11:14:10|16841.17|16721.17|16838.07|16718.07|16841.17|16721.17|16838.07|16718.07|10
1642677260000|2022-01-20 11:14:20|16837.88|16717.88|16834.79|16714.79|16837.88|16717.88|16834.79|16714.79|9
1642677270000|2022-01-20 11:14:30|16834.84|16714.84|16835.49|16715.49|16835.49|16715.49|16834.78|16714.78|10
1642677280000|2022-01-20 11:14:40|16835.15|16715.15|16835.5|16715.5|16835.58|16715.58|16834.89|16714.89|9
1642677290000|2022-01-20 11:14:50|16836.12|16716.12|16833.78|16713.78|16836.12|16716.12|16833.78|16713.78|10
1642677300000|2022-01-20 11:15:00|16833.57|16713.57|16833.83|16713.83|16834.97|16714.97|16833.39|16713.39|10
1642677310000|2022-01-20 11:15:10|16834.18|16714.18|16833.52|16713.52|16834.8|16714.8|16833.52|16713.52|10
1642677320000|2022-01-20 11:15:20|16833.74|16713.74|16833.48|16713.48|16834.17|16714.17|16833.47|16713.47|7
1642677330000|2022-01-20 11:15:30|16833.56|16713.56|16836.79|16716.79|16837.46|16717.46|16833.56|16713.56|9
1642677340000|2022-01-20 11:15:40|16836.83|16716.83|16836.03|16716.03|16836.83|16716.83|16835.31|16715.31|9
1642677350000|2022-01-20 11:15:50|16836.14|16716.14|16835.83|16715.83|16836.63|16716.63|16835.83|16715.83|9
1642677360000|2022-01-20 11:16:00|16836.26|16716.26|16838.04|16718.04|16838.04|16718.04|16836.26|16716.26|10
1642677370000|2022-01-20 11:16:10|16838.61|16718.61|16838.96|16718.96|16839.52|16719.52|16838.61|16718.61|9
1642677380000|2022-01-20 11:16:20|16839.02|16719.02|16840.53|16720.53|16840.53|16720.53|16839.02|16719.02|9
1642677390000|2022-01-20 11:16:30|16841.39|16721.39|16844.7|16724.7|16844.81|16724.81|16841.39|16721.39|10
1642677400000|2022-01-20 11:16:40|16844.91|16724.91|16846.02|16726.02|16846.11|16726.11|16844.89|16724.89|10
1642677410000|2022-01-20 11:16:50|16845.93|16725.93|16842.57|16722.57|16846.13|16726.13|16842.57|16722.57|8
1642677420000|2022-01-20 11:17:00|16842.44|16722.44|16841.58|16721.58|16842.48|16722.48|16841.46|16721.46|10
1642677430000|2022-01-20 11:17:10|16841.44|16721.44|16843.66|16723.66|16843.66|16723.66|16841.44|16721.44|9
1642677440000|2022-01-20 11:17:20|16843.73|16723.73|16844.75|16724.75|16844.75|16724.75|16843.73|16723.73|9
1642677450000|2022-01-20 11:17:30|16844.53|16724.53|16844.14|16724.14|16845.1|16725.1|16844.14|16724.14|10
1642677460000|2022-01-20 11:17:40|16844.08|16724.08|16842.32|16722.32|16844.08|16724.08|16842.32|16722.32|8
1642677470000|2022-01-20 11:17:50|16843.5|16723.5|16843.62|16723.62|16843.62|16723.62|16842.89|16722.89|10
1642677480000|2022-01-20 11:18:00|16843.37|16723.37|16842.47|16722.47|16843.37|16723.37|16842.37|16722.37|10
1642677490000|2022-01-20 11:18:10|16842.55|16722.55|16840.32|16720.32|16842.55|16722.55|16840.16|16720.16|10
1642677500000|2022-01-20 11:18:20|16840.14|16720.14|16841.31|16721.31|16841.6|16721.6|16840.14|16720.14|7
1642677510000|2022-01-20 11:18:30|16841.65|16721.65|16841.14|16721.14|16841.8|16721.8|16841.04|16721.04|10
1642677520000|2022-01-20 11:18:40|16841.63|16721.63|16840.76|16720.76|16841.63|16721.63|16840.62|16720.62|9
1642677530000|2022-01-20 11:18:50|16840.75|16720.75|16838.94|16718.94|16840.75|16720.75|16838.82|16718.82|10
1642677540000|2022-01-20 11:19:00|16838.85|16718.85|16837.24|16717.24|16838.85|16718.85|16837.24|16717.24|8
1642677550000|2022-01-20 11:19:10|16836.63|16716.63|16835.87|16715.87|16836.68|16716.68|16835.87|16715.87|10
1642677560000|2022-01-20 11:19:20|16836|16716|16835.42|16715.42|16836|16716|16835.1|16715.1|9
1642677570000|2022-01-20 11:19:30|16834.93|16714.93|16833.87|16713.87|16835.22|16715.22|16833.87|16713.87|10
1642677580000|2022-01-20 11:19:40|16833.86|16713.86|16833.36|16713.36|16834.47|16714.47|16833.36|16713.36|10
1642677590000|2022-01-20 11:19:50|16833.37|16713.37|16831.54|16711.54|16833.37|16713.37|16831.54|16711.54|10
1642677600000|2022-01-20 11:20:00|16831.52|16711.52|16830.26|16710.26|16831.52|16711.52|16829.2|16709.2|8
1642677610000|2022-01-20 11:20:10|16830.54|16710.54|16828.33|16708.33|16830.54|16710.54|16828.18|16708.18|10
1642677620000|2022-01-20 11:20:20|16828.05|16708.05|16824.26|16704.26|16828.05|16708.05|16824.26|16704.26|9
1642677630000|2022-01-20 11:20:30|16823.06|16703.06|16820.3|16700.3|16823.06|16703.06|16819.98|16699.98|10
1642677640000|2022-01-20 11:20:40|16820.42|16700.42|16819.35|16699.35|16820.56|16700.56|16818.46|16698.46|9
1642677650000|2022-01-20 11:20:50|16819.39|16699.39|16817.01|16697.01|16819.39|16699.39|16817.01|16697.01|10
1642677660000|2022-01-20 11:21:00|16817.3|16697.3|16817.36|16697.36|16817.47|16697.47|16816.54|16696.54|10
1642677670000|2022-01-20 11:21:10|16817.25|16697.25|16816.72|16696.72|16817.44|16697.44|16816.72|16696.72|10
1642677680000|2022-01-20 11:21:20|16816.96|16696.96|16816.18|16696.18|16816.96|16696.96|16815.85|16695.85|10
1642677690000|2022-01-20 11:21:30|16815.85|16695.85|16815.65|16695.65|16816.46|16696.46|16815.53|16695.53|10
1642677700000|2022-01-20 11:21:40|16814.8|16694.8|16813.6|16693.6|16815.01|16695.01|16813.6|16693.6|10
1642677710000|2022-01-20 11:21:50|16813.8|16693.8|16811.77|16691.77|16813.8|16693.8|16811.76|16691.76|10
1642677720000|2022-01-20 11:22:00|16811.42|16691.42|16810.31|16690.31|16811.42|16691.42|16810.31|16690.31|10
1642677730000|2022-01-20 11:22:10|16810.35|16690.35|16810.61|16690.61|16810.74|16690.74|16809.91|16689.91|10
1642677740000|2022-01-20 11:22:20|16810.81|16690.81|16811.37|16691.37|16811.49|16691.49|16810.81|16690.81|9
1642677750000|2022-01-20 11:22:30|16811.1|16691.1|16808.28|16688.28|16811.1|16691.1|16808.28|16688.28|9
1642677760000|2022-01-20 11:22:40|16807.88|16687.88|16802.07|16682.07|16807.88|16687.88|16802.06|16682.06|10
1642677770000|2022-01-20 11:22:50|16801.71|16681.71|16800.3|16680.3|16801.94|16681.94|16800.17|16680.17|9
1642677780000|2022-01-20 11:23:00|16799.39|16679.39|16798.88|16678.88|16799.39|16679.39|16798.31|16678.31|10
1642677790000|2022-01-20 11:23:10|16798.98|16678.98|16799.17|16679.17|16799.21|16679.21|16798.84|16678.84|10
1642677800000|2022-01-20 11:23:20|16799.14|16679.14|16799.91|16679.91|16799.91|16679.91|16798.95|16678.95|10
1642677810000|2022-01-20 11:23:30|16799.88|16679.88|16802.99|16682.99|16802.99|16682.99|16799.88|16679.88|9
1642677820000|2022-01-20 11:23:40|16802.97|16682.97|16802.38|16682.38|16803.16|16683.16|16802.37|16682.37|10
1642677830000|2022-01-20 11:23:50|16801.97|16681.97|16799.99|16679.99|16801.97|16681.97|16799.99|16679.99|9
1642677840000|2022-01-20 11:24:00|16799.67|16679.67|16799.63|16679.63|16800.04|16680.04|16799.6|16679.6|9
1642677850000|2022-01-20 11:24:10|16800.32|16680.32|16799.02|16679.02|16800.32|16680.32|16798.84|16678.84|10
1642677860000|2022-01-20 11:24:20|16799.09|16679.09|16799.02|16679.02|16799.52|16679.52|16799.02|16679.02|9
1642677870000|2022-01-20 11:24:30|16799.31|16679.31|16799.1|16679.1|16799.46|16679.46|16798.84|16678.84|9
1642677880000|2022-01-20 11:24:40|16798.5|16678.5|16798.97|16678.97|16798.97|16678.97|16798.38|16678.38|9
1642677890000|2022-01-20 11:24:50|16798.54|16678.54|16798.17|16678.17|16798.54|16678.54|16797.89|16677.89|10
1642677900000|2022-01-20 11:25:00|16798.02|16678.02|16796.51|16676.51|16798.02|16678.02|16796.5|16676.5|10
1642677910000|2022-01-20 11:25:10|16796.43|16676.43|16795.98|16675.98|16797.1|16677.1|16795.98|16675.98|10
1642677920000|2022-01-20 11:25:20|16796.26|16676.26|16796.39|16676.39|16796.59|16676.59|16796.02|16676.02|10
1642677930000|2022-01-20 11:25:30|16796.45|16676.45|16795.93|16675.93|16796.45|16676.45|16795.93|16675.93|8
1642677940000|2022-01-20 11:25:40|16795.62|16675.62|16795.52|16675.52|16795.92|16675.92|16795.52|16675.52|7
1642677950000|2022-01-20 11:25:50|16795.49|16675.49|16793.15|16673.15|16795.51|16675.51|16793.15|16673.15|8
1642677960000|2022-01-20 11:26:00|16792.42|16672.42|16791.38|16671.38|16792.42|16672.42|16791.12|16671.12|10
1642677970000|2022-01-20 11:26:10|16788.22|16668.22|16789.16|16669.16|16789.46|16669.46|16788.22|16668.22|10
1642677980000|2022-01-20 11:26:20|16789.31|16669.31|16790.52|16670.52|16790.87|16670.87|16789.25|16669.25|9
1642677990000|2022-01-20 11:26:30|16790.96|16670.96|16792.22|16672.22|16792.23|16672.23|16790.53|16670.53|9
1642678000000|2022-01-20 11:26:40|16792.18|16672.18|16790.01|16670.01|16792.18|16672.18|16790.01|16670.01|10
1642678010000|2022-01-20 11:26:50|16789.67|16669.67|16788.2|16668.2|16789.86|16669.86|16788.2|16668.2|10
1642678020000|2022-01-20 11:27:00|16788.05|16668.05|16786.66|16666.66|16788.05|16668.05|16786.41|16666.41|10
1642678030000|2022-01-20 11:27:10|16786.68|16666.68|16786.05|16666.05|16787.02|16667.02|16786.05|16666.05|10
1642678040000|2022-01-20 11:27:20|16785.87|16665.87|16784.8|16664.8|16785.87|16665.87|16784.8|16664.8|8
1642678050000|2022-01-20 11:27:30|16784.73|16664.73|16782.4|16662.4|16784.83|16664.83|16782.4|16662.4|10
1642678060000|2022-01-20 11:27:40|16782.31|16662.31|16781.56|16661.56|16782.52|16662.52|16781.32|16661.32|9
1642678070000|2022-01-20 11:27:50|16781.79|16661.79|16781.03|16661.03|16782.35|16662.35|16781.03|16661.03|10
1642678080000|2022-01-20 11:28:00|16781.02|16661.02|16781.33|16661.33|16781.33|16661.33|16780.8|16660.8|9
1642678090000|2022-01-20 11:28:10|16781.92|16661.92|16781.84|16661.84|16781.92|16661.92|16781.45|16661.45|8
1642678100000|2022-01-20 11:28:20|16781.86|16661.86|16783.17|16663.17|16783.17|16663.17|16781.77|16661.77|9
1642678110000|2022-01-20 11:28:30|16783.31|16663.31|16782.48|16662.48|16783.44|16663.44|16782.48|16662.48|10
1642678120000|2022-01-20 11:28:40|16782.86|16662.86|16782.72|16662.72|16782.86|16662.86|16782.5|16662.5|9
1642678130000|2022-01-20 11:28:50|16782.65|16662.65|16781.1|16661.1|16782.65|16662.65|16781.1|16661.1|10
1642678140000|2022-01-20 11:29:00|16780.83|16660.83|16779.84|16659.84|16780.83|16660.83|16779.84|16659.84|10
1642678150000|2022-01-20 11:29:10|16779.9|16659.9|16780|16660|16781.02|16661.02|16779.62|16659.62|10
1642678160000|2022-01-20 11:29:20|16781.34|16661.34|16781.15|16661.15|16781.96|16661.96|16781.15|16661.15|9
1642678170000|2022-01-20 11:29:30|16780.56|16660.56|16782.65|16662.65|16782.67|16662.67|16780.09|16660.09|10
1642678180000|2022-01-20 11:29:40|16782.6|16662.6|16784.9|16664.9|16784.9|16664.9|16782.6|16662.6|9
1642678190000|2022-01-20 11:29:50|16784.54|16664.54|16783.32|16663.32|16784.54|16664.54|16783.22|16663.22|9
1642678200000|2022-01-20 11:30:00|16783.25|16663.25|16785.53|16665.53|16785.53|16665.53|16783.25|16663.25|10
1642678210000|2022-01-20 11:30:10|16784.82|16664.82|16783.8|16663.8|16785.24|16665.24|16783.47|16663.47|10
1642678220000|2022-01-20 11:30:20|16783.66|16663.66|16782.73|16662.73|16784.2|16664.2|16782.73|16662.73|9
1642678230000|2022-01-20 11:30:30|16782.38|16662.38|16779.44|16659.44|16782.38|16662.38|16779.26|16659.26|9
1642678240000|2022-01-20 11:30:40|16779.32|16659.32|16779.5|16659.5|16779.5|16659.5|16779.14|16659.14|10
1642678250000|2022-01-20 11:30:50|16779.25|16659.25|16778.41|16658.41|16779.25|16659.25|16778.14|16658.14|7
1642678260000|2022-01-20 11:31:00|16779.07|16659.07|16781.25|16661.25|16781.25|16661.25|16779.07|16659.07|10
1642678270000|2022-01-20 11:31:10|16781.67|16661.67|16783.8|16663.8|16783.8|16663.8|16781.32|16661.32|10
1642678280000|2022-01-20 11:31:20|16783.18|16663.18|16784.62|16664.62|16784.62|16664.62|16782.83|16662.83|9
1642678290000|2022-01-20 11:31:30|16785.39|16665.39|16785.06|16665.06|16785.59|16665.59|16784.56|16664.56|10
1642678300000|2022-01-20 11:31:40|16784.82|16664.82|16786.33|16666.33|16786.88|16666.88|16784.82|16664.82|10
1642678310000|2022-01-20 11:31:50|16785.97|16665.97|16787|16667|16788.04|16668.04|16785.97|16665.97|8
1642678320000|2022-01-20 11:32:00|16787.23|16667.23|16786.42|16666.42|16787.23|16667.23|16786.15|16666.15|10
1642678330000|2022-01-20 11:32:10|16786.7|16666.7|16786.67|16666.67|16786.7|16666.7|16785.52|16665.52|10
1642678340000|2022-01-20 11:32:20|16786.25|16666.25|16786.91|16666.91|16786.91|16666.91|16785.62|16665.62|10
1642678350000|2022-01-20 11:32:30|16787.3|16667.3|16786.92|16666.92|16787.33|16667.33|16786.92|16666.92|9
1642678360000|2022-01-20 11:32:40|16786.73|16666.73|16787.15|16667.15|16787.24|16667.24|16786.62|16666.62|9
1642678370000|2022-01-20 11:32:50|16787.13|16667.13|16787.42|16667.42|16787.42|16667.42|16786.66|16666.66|9
1642678380000|2022-01-20 11:33:00|16787.86|16667.86|16788.55|16668.55|16788.63|16668.63|16787.86|16667.86|10
1642678390000|2022-01-20 11:33:10|16788.72|16668.72|16788.78|16668.78|16788.88|16668.88|16788.22|16668.22|9
1642678400000|2022-01-20 11:33:20|16788.82|16668.82|16793.7|16673.7|16793.7|16673.7|16788.68|16668.68|10
1642678410000|2022-01-20 11:33:30|16794.43|16674.43|16796.65|16676.65|16796.65|16676.65|16794.43|16674.43|10
1642678420000|2022-01-20 11:33:40|16797.21|16677.21|16796.39|16676.39|16797.21|16677.21|16796.02|16676.02|9
1642678430000|2022-01-20 11:33:50|16796.06|16676.06|16794.38|16674.38|16796.06|16676.06|16794.18|16674.18|9
1642678440000|2022-01-20 11:34:00|16795.03|16675.03|16796.84|16676.84|16796.94|16676.94|16795.03|16675.03|10
1642678450000|2022-01-20 11:34:10|16797.03|16677.03|16796.76|16676.76|16797.28|16677.28|16796.53|16676.53|8
1642678460000|2022-01-20 11:34:20|16797.1|16677.1|16797.18|16677.18|16797.18|16677.18|16796.22|16676.22|10
1642678470000|2022-01-20 11:34:30|16797.27|16677.27|16797.27|16677.27|16797.95|16677.95|16797.27|16677.27|9
1642678480000|2022-01-20 11:34:40|16796.9|16676.9|16797.18|16677.18|16797.37|16677.37|16796.9|16676.9|9
1642678490000|2022-01-20 11:34:50|16797.3|16677.3|16798.99|16678.99|16799.12|16679.12|16797.26|16677.26|8
1642678500000|2022-01-20 11:35:00|16798.95|16678.95|16798.97|16678.97|16799.31|16679.31|16798.74|16678.74|9
1642678510000|2022-01-20 11:35:10|16799.36|16679.36|16800.97|16680.97|16801.21|16681.21|16799.36|16679.36|10
1642678520000|2022-01-20 11:35:20|16800.93|16680.93|16800.8|16680.8|16801.59|16681.59|16800.8|16680.8|10
1642678530000|2022-01-20 11:35:30|16801.05|16681.05|16801.72|16681.72|16801.99|16681.99|16801.05|16681.05|10
1642678540000|2022-01-20 11:35:40|16801.59|16681.59|16800.04|16680.04|16801.63|16681.63|16800.03|16680.03|10
1642678550000|2022-01-20 11:35:50|16799.98|16679.98|16796.91|16676.91|16800.11|16680.11|16796.71|16676.71|10
1642678560000|2022-01-20 11:36:00|16796.53|16676.53|16794.49|16674.49|16796.65|16676.65|16794.49|16674.49|10
1642678570000|2022-01-20 11:36:10|16794.55|16674.55|16796.36|16676.36|16796.78|16676.78|16794.55|16674.55|10
1642678580000|2022-01-20 11:36:20|16796.67|16676.67|16793.91|16673.91|16796.67|16676.67|16793.91|16673.91|10
1642678590000|2022-01-20 11:36:30|16793.62|16673.62|16790.48|16670.48|16793.62|16673.62|16790.48|16670.48|10
1642678600000|2022-01-20 11:36:40|16790.3|16670.3|16789.63|16669.63|16790.49|16670.49|16789.63|16669.63|10
1642678610000|2022-01-20 11:36:50|16789.57|16669.57|16789.62|16669.62|16789.64|16669.64|16789.07|16669.07|9
1642678620000|2022-01-20 11:37:00|16789.73|16669.73|16788.6|16668.6|16789.73|16669.73|16788.6|16668.6|8
1642678630000|2022-01-20 11:37:10|16787.93|16667.93|16787.14|16667.14|16787.93|16667.93|16787.14|16667.14|9
1642678640000|2022-01-20 11:37:20|16786.38|16666.38|16784.77|16664.77|16786.78|16666.78|16784.75|16664.75|10
1642678650000|2022-01-20 11:37:30|16784.76|16664.76|16782.7|16662.7|16784.86|16664.86|16782.45|16662.45|10
1642678660000|2022-01-20 11:37:40|16782.48|16662.48|16781.72|16661.72|16782.48|16662.48|16781.45|16661.45|10
1642678670000|2022-01-20 11:37:50|16781.17|16661.17|16780.16|16660.16|16781.43|16661.43|16780.13|16660.13|8
1642678680000|2022-01-20 11:38:00|16779.68|16659.68|16776.07|16656.07|16779.72|16659.72|16776.07|16656.07|9
1642678690000|2022-01-20 11:38:10|16776.18|16656.18|16776.65|16656.65|16777.61|16657.61|16776.12|16656.12|10
1642678700000|2022-01-20 11:38:20|16776.7|16656.7|16774.46|16654.46|16776.7|16656.7|16774.46|16654.46|10
1642678710000|2022-01-20 11:38:30|16774.57|16654.57|16774.33|16654.33|16774.6|16654.6|16774.27|16654.27|8
1642678720000|2022-01-20 11:38:40|16774.34|16654.34|16775.6|16655.6|16775.6|16655.6|16774.17|16654.17|9
1642678730000|2022-01-20 11:38:50|16775.9|16655.9|16776.2|16656.2|16776.2|16656.2|16775.27|16655.27|10
1642678740000|2022-01-20 11:39:00|16776.57|16656.57|16776.48|16656.48|16777.17|16657.17|16776.18|16656.18|10
1642678750000|2022-01-20 11:39:10|16776.22|16656.22|16775.63|16655.63|16776.6|16656.6|16775.54|16655.54|10
1642678760000|2022-01-20 11:39:20|16775.62|16655.62|16774.62|16654.62|16776.14|16656.14|16774.62|16654.62|10
1642678770000|2022-01-20 11:39:30|16774.72|16654.72|16775.64|16655.64|16775.7|16655.7|16774.72|16654.72|10
1642678780000|2022-01-20 11:39:40|16775.95|16655.95|16774.17|16654.17|16775.95|16655.95|16774.17|16654.17|10
1642678790000|2022-01-20 11:39:50|16774.09|16654.09|16772.35|16652.35|16774.1|16654.1|16772.35|16652.35|10
1642678800000|2022-01-20 11:40:00|16772.64|16652.64|16777.76|16657.76|16777.9|16657.9|16772.59|16652.59|10
1642678810000|2022-01-20 11:40:10|16778.54|16658.54|16779.86|16659.86|16779.97|16659.97|16778.54|16658.54|10
1642678820000|2022-01-20 11:40:20|16779.44|16659.44|16781.86|16661.86|16781.89|16661.89|16779.33|16659.33|9
1642678830000|2022-01-20 11:40:30|16782.93|16662.93|16784.03|16664.03|16784.26|16664.26|16782.61|16662.61|10
1642678840000|2022-01-20 11:40:40|16784.16|16664.16|16783.95|16663.95|16784.75|16664.75|16783.55|16663.55|9
1642678850000|2022-01-20 11:40:50|16783.23|16663.23|16784.41|16664.41|16784.48|16664.48|16783.07|16663.07|10
1642678860000|2022-01-20 11:41:00|16784.5|16664.5|16785.39|16665.39|16785.41|16665.41|16784.5|16664.5|10
1642678870000|2022-01-20 11:41:10|16785.47|16665.47|16786.21|16666.21|16786.35|16666.35|16785.47|16665.47|10
1642678880000|2022-01-20 11:41:20|16786.1|16666.1|16788.08|16668.08|16788.08|16668.08|16786.1|16666.1|9
1642678890000|2022-01-20 11:41:30|16787.99|16667.99|16789|16669|16789.57|16669.57|16787.99|16667.99|10
1642678900000|2022-01-20 11:41:40|16789.07|16669.07|16787.64|16667.64|16789.1|16669.1|16787.62|16667.62|10
1642678910000|2022-01-20 11:41:50|16787.45|16667.45|16785.63|16665.63|16787.71|16667.71|16785.63|16665.63|9
1642678920000|2022-01-20 11:42:00|16785.62|16665.62|16784.15|16664.15|16786.05|16666.05|16784.15|16664.15|10
1642678930000|2022-01-20 11:42:10|16784.77|16664.77|16783.52|16663.52|16784.77|16664.77|16783.52|16663.52|9
1642678940000|2022-01-20 11:42:20|16783.31|16663.31|16782.61|16662.61|16783.31|16663.31|16782.26|16662.26|10
1642678950000|2022-01-20 11:42:30|16782.65|16662.65|16782.7|16662.7|16783.02|16663.02|16782.65|16662.65|9
1642678960000|2022-01-20 11:42:40|16782.68|16662.68|16782.64|16662.64|16782.7|16662.7|16782.48|16662.48|10
1642678970000|2022-01-20 11:42:50|16782.77|16662.77|16782.04|16662.04|16783.22|16663.22|16782.04|16662.04|9
1642678980000|2022-01-20 11:43:00|16781.99|16661.99|16781.68|16661.68|16781.99|16661.99|16781.09|16661.09|9
1642678990000|2022-01-20 11:43:10|16781.8|16661.8|16781.19|16661.19|16781.8|16661.8|16780.86|16660.86|8
1642679000000|2022-01-20 11:43:20|16781.43|16661.43|16783.19|16663.19|16783.19|16663.19|16781.43|16661.43|8
1642679010000|2022-01-20 11:43:30|16783.34|16663.34|16783.32|16663.32|16783.61|16663.61|16783.11|16663.11|7
1642679020000|2022-01-20 11:43:40|16783.18|16663.18|16783.52|16663.52|16784.27|16664.27|16782.96|16662.96|10
1642679030000|2022-01-20 11:43:50|16783.58|16663.58|16782.93|16662.93|16783.58|16663.58|16782.93|16662.93|9
1642679040000|2022-01-20 11:44:00|16783.12|16663.12|16783.55|16663.55|16783.55|16663.55|16782.28|16662.28|10
1642679050000|2022-01-20 11:44:10|16783.58|16663.58|16784.28|16664.28|16784.29|16664.29|16783.27|16663.27|9
1642679060000|2022-01-20 11:44:20|16784.75|16664.75|16785.08|16665.08|16785.08|16665.08|16784.28|16664.28|6
1642679070000|2022-01-20 11:44:30|16785|16665|16784.94|16664.94|16785.24|16665.24|16784.67|16664.67|8
1642679080000|2022-01-20 11:44:40|16784.76|16664.76|16784.45|16664.45|16784.81|16664.81|16784.41|16664.41|10
1642679090000|2022-01-20 11:44:50|16784.44|16664.44|16784.21|16664.21|16784.51|16664.51|16784.21|16664.21|8
1642679100000|2022-01-20 11:45:00|16784.1|16664.1|16782.85|16662.85|16784.46|16664.46|16782.67|16662.67|8
1642679110000|2022-01-20 11:45:10|16782.68|16662.68|16782.63|16662.63|16782.74|16662.74|16782.38|16662.38|9
1642679120000|2022-01-20 11:45:20|16782.65|16662.65|16778.95|16658.95|16782.65|16662.65|16778.95|16658.95|9
1642679130000|2022-01-20 11:45:30|16779.4|16659.4|16775.4|16655.4|16779.4|16659.4|16775.4|16655.4|10
1642679140000|2022-01-20 11:45:40|16774.79|16654.79|16773.7|16653.7|16774.79|16654.79|16773.67|16653.67|10
1642679150000|2022-01-20 11:45:50|16773.84|16653.84|16771.45|16651.45|16773.84|16653.84|16771.45|16651.45|10
1642679160000|2022-01-20 11:46:00|16771.44|16651.44|16768.87|16648.87|16771.44|16651.44|16768.58|16648.58|9
1642679170000|2022-01-20 11:46:10|16769.22|16649.22|16769.25|16649.25|16769.51|16649.51|16768.58|16648.58|10
1642679180000|2022-01-20 11:46:20|16768.92|16648.92|16768.62|16648.62|16769.38|16649.38|16768.62|16648.62|10
1642679190000|2022-01-20 11:46:30|16768.38|16648.38|16767.13|16647.13|16768.38|16648.38|16767.13|16647.13|7
1642679200000|2022-01-20 11:46:40|16766.98|16646.98|16767.66|16647.66|16768.06|16648.06|16766.73|16646.73|9
1642679210000|2022-01-20 11:46:50|16767.54|16647.54|16767.99|16647.99|16769.19|16649.19|16767.52|16647.52|10
1642679220000|2022-01-20 11:47:00|16768.01|16648.01|16766.78|16646.78|16768.01|16648.01|16766.35|16646.35|10
1642679230000|2022-01-20 11:47:10|16767.3|16647.3|16768.11|16648.11|16768.15|16648.15|16767.3|16647.3|9
1642679240000|2022-01-20 11:47:20|16767.95|16647.95|16768.06|16648.06|16768.52|16648.52|16767.87|16647.87|8
1642679250000|2022-01-20 11:47:30|16768.28|16648.28|16769.08|16649.08|16769.08|16649.08|16768.16|16648.16|9
1642679260000|2022-01-20 11:47:40|16769.42|16649.42|16768.43|16648.43|16769.42|16649.42|16768.08|16648.08|10
1642679270000|2022-01-20 11:47:50|16767.96|16647.96|16768|16648|16768.09|16648.09|16767.45|16647.45|10
1642679280000|2022-01-20 11:48:00|16767.94|16647.94|16767.55|16647.55|16768.11|16648.11|16767.4|16647.4|10
1642679290000|2022-01-20 11:48:10|16767.89|16647.89|16767.72|16647.72|16767.95|16647.95|16767.68|16647.68|9
1642679300000|2022-01-20 11:48:20|16767.69|16647.69|16767.78|16647.78|16767.93|16647.93|16767.42|16647.42|10
1642679310000|2022-01-20 11:48:30|16767.92|16647.92|16768.3|16648.3|16769.28|16649.28|16767.71|16647.71|10
1642679320000|2022-01-20 11:48:40|16768.72|16648.72|16769.32|16649.32|16769.68|16649.68|16768.72|16648.72|9
1642679330000|2022-01-20 11:48:50|16769.71|16649.71|16768.73|16648.73|16769.72|16649.72|16768.73|16648.73|9
1642679340000|2022-01-20 11:49:00|16768.85|16648.85|16768.43|16648.43|16768.85|16648.85|16768.34|16648.34|8
1642679350000|2022-01-20 11:49:10|16768.39|16648.39|16767.45|16647.45|16768.51|16648.51|16767.08|16647.08|9
1642679360000|2022-01-20 11:49:20|16767.51|16647.51|16767.33|16647.33|16767.83|16647.83|16767.11|16647.11|9
1642679370000|2022-01-20 11:49:30|16767.44|16647.44|16766.6|16646.6|16767.44|16647.44|16766.16|16646.16|8
1642679380000|2022-01-20 11:49:40|16766.59|16646.59|16765.97|16645.97|16766.59|16646.59|16765.97|16645.97|7
1642679390000|2022-01-20 11:49:50|16765.76|16645.76|16766.92|16646.92|16767.21|16647.21|16765.55|16645.55|9
1642679400000|2022-01-20 11:50:00|16767.24|16647.24|16767.8|16647.8|16767.8|16647.8|16766.8|16646.8|10
1642679410000|2022-01-20 11:50:10|16768.05|16648.05|16769.48|16649.48|16769.48|16649.48|16767.67|16647.67|9
1642679420000|2022-01-20 11:50:20|16769.56|16649.56|16773.15|16653.15|16773.15|16653.15|16769.56|16649.56|10
1642679430000|2022-01-20 11:50:30|16774.26|16654.26|16775.21|16655.21|16775.65|16655.65|16774.26|16654.26|10
1642679440000|2022-01-20 11:50:40|16775.49|16655.49|16775.49|16655.49|16775.87|16655.87|16775.17|16655.17|9
1642679450000|2022-01-20 11:50:50|16775.63|16655.63|16775.32|16655.32|16775.74|16655.74|16775.32|16655.32|10
1642679460000|2022-01-20 11:51:00|16775.44|16655.44|16776.18|16656.18|16776.25|16656.25|16774.97|16654.97|10
1642679470000|2022-01-20 11:51:10|16776.2|16656.2|16779.48|16659.48|16779.48|16659.48|16776.2|16656.2|10
1642679480000|2022-01-20 11:51:20|16778.76|16658.76|16779.48|16659.48|16779.48|16659.48|16778.61|16658.61|10
1642679490000|2022-01-20 11:51:30|16779.63|16659.63|16779.72|16659.72|16779.83|16659.83|16779.37|16659.37|10
1642679500000|2022-01-20 11:51:40|16779.69|16659.69|16780.32|16660.32|16780.32|16660.32|16779.6|16659.6|10
1642679510000|2022-01-20 11:51:50|16780.13|16660.13|16780.76|16660.76|16780.77|16660.77|16780.03|16660.03|10
1642679520000|2022-01-20 11:52:00|16780.68|16660.68|16782.38|16662.38|16782.38|16662.38|16780.68|16660.68|10
1642679530000|2022-01-20 11:52:10|16782.15|16662.15|16784.19|16664.19|16784.19|16664.19|16782.15|16662.15|9
1642679540000|2022-01-20 11:52:20|16784.55|16664.55|16786.04|16666.04|16786.04|16666.04|16784.55|16664.55|9
1642679550000|2022-01-20 11:52:30|16786.01|16666.01|16787.08|16667.08|16787.16|16667.16|16786|16666|10
1642679560000|2022-01-20 11:52:40|16787.2|16667.2|16786.75|16666.75|16787.54|16667.54|16786.75|16666.75|10
1642679570000|2022-01-20 11:52:50|16786.65|16666.65|16785.39|16665.39|16786.84|16666.84|16785|16665|10
1642679580000|2022-01-20 11:53:00|16785.16|16665.16|16785.2|16665.2|16785.79|16665.79|16784.68|16664.68|10
1642679590000|2022-01-20 11:53:10|16784.87|16664.87|16786.34|16666.34|16786.34|16666.34|16784.87|16664.87|10
1642679600000|2022-01-20 11:53:20|16786.31|16666.31|16785.72|16665.72|16786.37|16666.37|16785.72|16665.72|10
1642679610000|2022-01-20 11:53:30|16785.62|16665.62|16785.91|16665.91|16786.58|16666.58|16785.55|16665.55|10
1642679620000|2022-01-20 11:53:40|16785.55|16665.55|16781.72|16661.72|16785.55|16665.55|16781.72|16661.72|10
1642679630000|2022-01-20 11:53:50|16782.4|16662.4|16782.53|16662.53|16782.87|16662.87|16782.19|16662.19|10
1642679640000|2022-01-20 11:54:00|16781.94|16661.94|16779.6|16659.6|16782.08|16662.08|16779.6|16659.6|9
1642679650000|2022-01-20 11:54:10|16779.38|16659.38|16778.27|16658.27|16779.73|16659.73|16778.27|16658.27|9
1642679660000|2022-01-20 11:54:20|16778.18|16658.18|16777.79|16657.79|16778.29|16658.29|16777.76|16657.76|10
1642679670000|2022-01-20 11:54:30|16777.83|16657.83|16777.55|16657.55|16777.89|16657.89|16777.55|16657.55|6
1642679680000|2022-01-20 11:54:40|16777.53|16657.53|16776.65|16656.65|16777.63|16657.63|16776.35|16656.35|9
1642679690000|2022-01-20 11:54:50|16776.86|16656.86|16776.59|16656.59|16777.08|16657.08|16776.57|16656.57|7
1642679700000|2022-01-20 11:55:00|16776.35|16656.35|16776.37|16656.37|16776.85|16656.85|16775.98|16655.98|9
1642679710000|2022-01-20 11:55:10|16776.39|16656.39|16777.12|16657.12|16777.12|16657.12|16776.38|16656.38|10
1642679720000|2022-01-20 11:55:20|16777.39|16657.39|16778.78|16658.78|16778.78|16658.78|16777.39|16657.39|9
1642679730000|2022-01-20 11:55:30|16778.59|16658.59|16780.74|16660.74|16780.74|16660.74|16778.59|16658.59|9
1642679740000|2022-01-20 11:55:40|16780.81|16660.81|16782.79|16662.79|16782.79|16662.79|16780.81|16660.81|10
1642679750000|2022-01-20 11:55:50|16784.02|16664.02|16785.5|16665.5|16785.5|16665.5|16784.02|16664.02|9
1642679760000|2022-01-20 11:56:00|16786.15|16666.15|16789.41|16669.41|16789.49|16669.49|16786.15|16666.15|10
1642679770000|2022-01-20 11:56:10|16789.12|16669.12|16792.59|16672.59|16792.59|16672.59|16789.12|16669.12|9
1642679780000|2022-01-20 11:56:20|16794.85|16674.85|16799.56|16679.56|16799.56|16679.56|16794.85|16674.85|10
1642679790000|2022-01-20 11:56:30|16800.64|16680.64|16804.71|16684.71|16804.71|16684.71|16800.64|16680.64|10
1642679800000|2022-01-20 11:56:40|16805.15|16685.15|16804.51|16684.51|16805.15|16685.15|16804.35|16684.35|10
1642679810000|2022-01-20 11:56:50|16807.21|16687.21|16805.18|16685.18|16807.46|16687.46|16805.07|16685.07|10
1642679820000|2022-01-20 11:57:00|16804.42|16684.42|16805.15|16685.15|16805.15|16685.15|16804.11|16684.11|10
1642679830000|2022-01-20 11:57:10|16805.29|16685.29|16806.29|16686.29|16806.38|16686.38|16805.29|16685.29|9
1642679840000|2022-01-20 11:57:20|16806.61|16686.61|16808.19|16688.19|16808.38|16688.38|16806.53|16686.53|10
1642679850000|2022-01-20 11:57:30|16807.9|16687.9|16809.11|16689.11|16809.44|16689.44|16807.76|16687.76|10
1642679860000|2022-01-20 11:57:40|16809.48|16689.48|16810.3|16690.3|16810.3|16690.3|16809.48|16689.48|10
1642679870000|2022-01-20 11:57:50|16810.31|16690.31|16810.17|16690.17|16810.49|16690.49|16809.89|16689.89|10
1642679880000|2022-01-20 11:58:00|16810.38|16690.38|16811.95|16691.95|16811.95|16691.95|16810.38|16690.38|10
1642679890000|2022-01-20 11:58:10|16810.98|16690.98|16809.7|16689.7|16810.98|16690.98|16809.7|16689.7|10
1642679900000|2022-01-20 11:58:20|16809.73|16689.73|16809.26|16689.26|16810.14|16690.14|16809.26|16689.26|9
1642679910000|2022-01-20 11:58:30|16809.51|16689.51|16810.22|16690.22|16810.34|16690.34|16809.11|16689.11|10
1642679920000|2022-01-20 11:58:40|16810.83|16690.83|16811.18|16691.18|16811.6|16691.6|16810.83|16690.83|9
1642679930000|2022-01-20 11:58:50|16811.19|16691.19|16811.7|16691.7|16812.06|16692.06|16811.19|16691.19|9
1642679940000|2022-01-20 11:59:00|16811.67|16691.67|16811.86|16691.86|16812.18|16692.18|16811.67|16691.67|10
1642679950000|2022-01-20 11:59:10|16811.75|16691.75|16812.63|16692.63|16812.76|16692.76|16811.75|16691.75|9
1642679960000|2022-01-20 11:59:20|16812.9|16692.9|16812.38|16692.38|16813.09|16693.09|16812.38|16692.38|10
1642679970000|2022-01-20 11:59:30|16811.94|16691.94|16814.21|16694.21|16814.21|16694.21|16811.94|16691.94|9
1642679980000|2022-01-20 11:59:40|16814.05|16694.05|16811.9|16691.9|16814.2|16694.2|16811.9|16691.9|10
1642679990000|2022-01-20 11:59:50|16811.82|16691.82|16809.77|16689.77|16811.82|16691.82|16809.77|16689.77|10
1642680000000|2022-01-20 12:00:00|16809.66|16689.66|16806.6|16686.6|16809.66|16689.66|16806.6|16686.6|10
1642680010000|2022-01-20 12:00:10|16805.65|16685.65|16792.77|16672.77|16805.65|16685.65|16792.77|16672.77|10
1642680020000|2022-01-20 12:00:20|16791.89|16671.89|16785.69|16665.69|16791.89|16671.89|16784.37|16664.37|10
1642680030000|2022-01-20 12:00:30|16785.01|16665.01|16782.8|16662.8|16785.01|16665.01|16782.8|16662.8|9
1642680040000|2022-01-20 12:00:40|16782.97|16662.97|16777.13|16657.13|16782.97|16662.97|16777.13|16657.13|10
1642680050000|2022-01-20 12:00:50|16776.85|16656.85|16773.15|16653.15|16777.15|16657.15|16773.15|16653.15|10
1642680060000|2022-01-20 12:01:00|16765.95|16645.95|16762.92|16642.92|16766.99|16646.99|16762.92|16642.92|10
1642680070000|2022-01-20 12:01:10|16762.96|16642.96|16754.39|16634.39|16762.96|16642.96|16754.39|16634.39|10
1642680080000|2022-01-20 12:01:20|16753.6|16633.6|16747.9|16627.9|16753.6|16633.6|16747.9|16627.9|10
1642680090000|2022-01-20 12:01:30|16747.89|16627.89|16754.82|16634.82|16754.94|16634.94|16747.24|16627.24|10
1642680100000|2022-01-20 12:01:40|16754.07|16634.07|16756.89|16636.89|16756.92|16636.92|16754.07|16634.07|10
1642680110000|2022-01-20 12:01:50|16757.04|16637.04|16756.47|16636.47|16757.04|16637.04|16756.1|16636.1|9
1642680120000|2022-01-20 12:02:00|16756.37|16636.37|16753.28|16633.28|16756.64|16636.64|16752.78|16632.78|10
1642680130000|2022-01-20 12:02:10|16753.42|16633.42|16748.97|16628.97|16753.57|16633.57|16748.97|16628.97|10
1642680140000|2022-01-20 12:02:20|16749.04|16629.04|16743.57|16623.57|16749.04|16629.04|16743.57|16623.57|10
1642680150000|2022-01-20 12:02:30|16743.2|16623.2|16739.38|16619.38|16743.2|16623.2|16739.38|16619.38|10
1642680160000|2022-01-20 12:02:40|16739.07|16619.07|16737.89|16617.89|16739.07|16619.07|16737.89|16617.89|9
1642680170000|2022-01-20 12:02:50|16737.96|16617.96|16739.64|16619.64|16739.99|16619.99|16737.39|16617.39|10
1642680180000|2022-01-20 12:03:00|16739.47|16619.47|16740.11|16620.11|16740.23|16620.23|16738.37|16618.37|10
1642680190000|2022-01-20 12:03:10|16740.8|16620.8|16742.23|16622.23|16742.81|16622.81|16738.79|16618.79|10
1642680200000|2022-01-20 12:03:20|16741.15|16621.15|16741.23|16621.23|16741.55|16621.55|16740.63|16620.63|10
1642680210000|2022-01-20 12:03:30|16741.67|16621.67|16738.23|16618.23|16742.34|16622.34|16738.23|16618.23|10
1642680220000|2022-01-20 12:03:40|16738.33|16618.33|16730.2|16610.2|16738.33|16618.33|16730.2|16610.2|10
1642680230000|2022-01-20 12:03:50|16729.49|16609.49|16716.03|16596.03|16729.49|16609.49|16715.9|16595.9|10
1642680240000|2022-01-20 12:04:00|16715.24|16595.24|16717.5|16597.5|16717.66|16597.66|16715.24|16595.24|9
1642680250000|2022-01-20 12:04:10|16716.93|16596.93|16719.05|16599.05|16719.05|16599.05|16715.95|16595.95|10
1642680260000|2022-01-20 12:04:20|16719.23|16599.23|16718.88|16598.88|16719.75|16599.75|16718.01|16598.01|10
1642680270000|2022-01-20 12:04:30|16718.82|16598.82|16718.33|16598.33|16719.76|16599.76|16718.01|16598.01|10
1642680280000|2022-01-20 12:04:40|16717.71|16597.71|16718.61|16598.61|16719.73|16599.73|16717.59|16597.59|10
1642680290000|2022-01-20 12:04:50|16718.45|16598.45|16719.73|16599.73|16719.73|16599.73|16716.85|16596.85|10
1642680300000|2022-01-20 12:05:00|16719.91|16599.91|16719.08|16599.08|16720.56|16600.56|16719.08|16599.08|10
1642680310000|2022-01-20 12:05:10|16718.64|16598.64|16722.44|16602.44|16722.44|16602.44|16718.64|16598.64|9
1642680320000|2022-01-20 12:05:20|16721.89|16601.89|16723.29|16603.29|16723.29|16603.29|16721.57|16601.57|9
1642680330000|2022-01-20 12:05:30|16723.87|16603.87|16728.58|16608.58|16728.58|16608.58|16723.87|16603.87|10
1642680340000|2022-01-20 12:05:40|16728.54|16608.54|16728.32|16608.32|16729.39|16609.39|16728.32|16608.32|10
1642680350000|2022-01-20 12:05:50|16728.28|16608.28|16727.63|16607.63|16728.68|16608.68|16727.54|16607.54|10
1642680360000|2022-01-20 12:06:00|16727.18|16607.18|16729.41|16609.41|16729.41|16609.41|16727.06|16607.06|9
1642680370000|2022-01-20 12:06:10|16729.96|16609.96|16731.94|16611.94|16732.26|16612.26|16729.96|16609.96|10
1642680380000|2022-01-20 12:06:20|16731.7|16611.7|16729.93|16609.93|16732.14|16612.14|16729.93|16609.93|10
1642680390000|2022-01-20 12:06:30|16729.74|16609.74|16728.51|16608.51|16729.85|16609.85|16728.03|16608.03|10
1642680400000|2022-01-20 12:06:40|16728.49|16608.49|16728.67|16608.67|16728.97|16608.97|16728.23|16608.23|9
1642680410000|2022-01-20 12:06:50|16728.52|16608.52|16728.57|16608.57|16728.74|16608.74|16728.45|16608.45|9
1642680420000|2022-01-20 12:07:00|16728.44|16608.44|16725.86|16605.86|16728.44|16608.44|16725.86|16605.86|10
1642680430000|2022-01-20 12:07:10|16726.14|16606.14|16722.01|16602.01|16726.14|16606.14|16722.01|16602.01|10
1642680440000|2022-01-20 12:07:20|16721.99|16601.99|16719.84|16599.84|16722.02|16602.02|16719.84|16599.84|10
1642680450000|2022-01-20 12:07:30|16720.16|16600.16|16719.91|16599.91|16720.78|16600.78|16719.7|16599.7|9
1642680460000|2022-01-20 12:07:40|16719.61|16599.61|16721.9|16601.9|16721.9|16601.9|16719.61|16599.61|10
1642680470000|2022-01-20 12:07:50|16721.8|16601.8|16721.06|16601.06|16722.08|16602.08|16721.06|16601.06|9
1642680480000|2022-01-20 12:08:00|16720.51|16600.51|16718.7|16598.7|16720.51|16600.51|16718.5|16598.5|9
1642680490000|2022-01-20 12:08:10|16718.36|16598.36|16718.35|16598.35|16719.43|16599.43|16718.35|16598.35|10
1642680500000|2022-01-20 12:08:20|16718.65|16598.65|16717.68|16597.68|16718.65|16598.65|16717.23|16597.23|10
1642680510000|2022-01-20 12:08:30|16717.65|16597.65|16719.21|16599.21|16719.21|16599.21|16716.74|16596.74|10
1642680520000|2022-01-20 12:08:40|16719.14|16599.14|16718.81|16598.81|16719.72|16599.72|16718.76|16598.76|10
1642680530000|2022-01-20 12:08:50|16718.79|16598.79|16718.07|16598.07|16718.79|16598.79|16717.12|16597.12|10
1642680540000|2022-01-20 12:09:00|16717.76|16597.76|16720.17|16600.17|16720.17|16600.17|16717.76|16597.76|10
1642680550000|2022-01-20 12:09:10|16720.2|16600.2|16721.26|16601.26|16722.02|16602.02|16720.2|16600.2|10
1642680560000|2022-01-20 12:09:20|16721.29|16601.29|16719.86|16599.86|16721.3|16601.3|16719.76|16599.76|10
1642680570000|2022-01-20 12:09:30|16720.11|16600.11|16718.19|16598.19|16720.12|16600.12|16717.9|16597.9|9
1642680580000|2022-01-20 12:09:40|16717.92|16597.92|16722.04|16602.04|16722.13|16602.13|16717.56|16597.56|10
1642680590000|2022-01-20 12:09:50|16722|16602|16722.72|16602.72|16722.81|16602.81|16721.77|16601.77|10
1642680600000|2022-01-20 12:10:00|16722.95|16602.95|16724.84|16604.84|16724.84|16604.84|16722.94|16602.94|9
1642680610000|2022-01-20 12:10:10|16724.93|16604.93|16724|16604|16725.59|16605.59|16724|16604|9
1642680620000|2022-01-20 12:10:20|16723.41|16603.41|16720.62|16600.62|16723.41|16603.41|16720.6|16600.6|10
1642680630000|2022-01-20 12:10:30|16720.72|16600.72|16721.91|16601.91|16721.91|16601.91|16720.72|16600.72|8
1642680640000|2022-01-20 12:10:40|16721.68|16601.68|16721.29|16601.29|16721.92|16601.92|16721.29|16601.29|10
1642680650000|2022-01-20 12:10:50|16721.01|16601.01|16720.58|16600.58|16721.07|16601.07|16720.58|16600.58|10
1642680660000|2022-01-20 12:11:00|16720.48|16600.48|16720.69|16600.69|16721.5|16601.5|16720.48|16600.48|10
1642680670000|2022-01-20 12:11:10|16720.67|16600.67|16721.26|16601.26|16721.4|16601.4|16720.67|16600.67|10
1642680680000|2022-01-20 12:11:20|16721.16|16601.16|16721.69|16601.69|16721.69|16601.69|16720.88|16600.88|10
1642680690000|2022-01-20 12:11:30|16721.29|16601.29|16720.88|16600.88|16721.29|16601.29|16719.8|16599.8|9
1642680700000|2022-01-20 12:11:40|16720.95|16600.95|16721.33|16601.33|16721.87|16601.87|16720.95|16600.95|10
1642680710000|2022-01-20 12:11:50|16721.27|16601.27|16722.77|16602.77|16722.77|16602.77|16721.27|16601.27|10
1642680720000|2022-01-20 12:12:00|16723.06|16603.06|16724.86|16604.86|16724.86|16604.86|16723.06|16603.06|9
1642680730000|2022-01-20 12:12:10|16725.6|16605.6|16727.96|16607.96|16727.96|16607.96|16725.6|16605.6|10
1642680740000|2022-01-20 12:12:20|16727.8|16607.8|16732.28|16612.28|16732.57|16612.57|16727.8|16607.8|10
1642680750000|2022-01-20 12:12:30|16732.65|16612.65|16736.84|16616.84|16736.84|16616.84|16732.65|16612.65|10
1642680760000|2022-01-20 12:12:40|16737.08|16617.08|16738.13|16618.13|16738.2|16618.2|16737.08|16617.08|10
1642680770000|2022-01-20 12:12:50|16739.57|16619.57|16741.79|16621.79|16741.79|16621.79|16739.57|16619.57|10
1642680780000|2022-01-20 12:13:00|16741.97|16621.97|16742.76|16622.76|16742.76|16622.76|16741.97|16621.97|10
1642680790000|2022-01-20 12:13:10|16742.65|16622.65|16742.4|16622.4|16742.65|16622.65|16742.02|16622.02|10
1642680800000|2022-01-20 12:13:20|16742.43|16622.43|16742.04|16622.04|16742.83|16622.83|16742.03|16622.03|10
1642680810000|2022-01-20 12:13:30|16741.96|16621.96|16740.92|16620.92|16741.96|16621.96|16740.92|16620.92|10
1642680820000|2022-01-20 12:13:40|16740.97|16620.97|16742.15|16622.15|16742.15|16622.15|16740.41|16620.41|9
1642680830000|2022-01-20 12:13:50|16743.7|16623.7|16747.65|16627.65|16747.65|16627.65|16743.7|16623.7|10
1642680840000|2022-01-20 12:14:00|16748.34|16628.34|16749.69|16629.69|16749.69|16629.69|16747.56|16627.56|10
1642680850000|2022-01-20 12:14:10|16749.71|16629.71|16748.51|16628.51|16749.71|16629.71|16748.36|16628.36|10
1642680860000|2022-01-20 12:14:20|16748.29|16628.29|16748.28|16628.28|16748.84|16628.84|16748.28|16628.28|6
1642680870000|2022-01-20 12:14:30|16748.59|16628.59|16746.44|16626.44|16748.61|16628.61|16746.44|16626.44|9
1642680880000|2022-01-20 12:14:40|16746.51|16626.51|16744.74|16624.74|16746.51|16626.51|16744.73|16624.73|10
1642680890000|2022-01-20 12:14:50|16744.75|16624.75|16745.11|16625.11|16745.11|16625.11|16743.95|16623.95|10
1642680900000|2022-01-20 12:15:00|16745.21|16625.21|16747.99|16627.99|16748.42|16628.42|16745.17|16625.17|10
1642680910000|2022-01-20 12:15:10|16747.82|16627.82|16748.47|16628.47|16749|16629|16747.82|16627.82|9
1642680920000|2022-01-20 12:15:20|16748.13|16628.13|16746.48|16626.48|16748.28|16628.28|16746.48|16626.48|9
1642680930000|2022-01-20 12:15:30|16746.11|16626.11|16744.82|16624.82|16746.11|16626.11|16744.82|16624.82|8
1642680940000|2022-01-20 12:15:40|16744.41|16624.41|16744.51|16624.51|16744.89|16624.89|16744.37|16624.37|8
1642680950000|2022-01-20 12:15:50|16744.37|16624.37|16740.34|16620.34|16744.37|16624.37|16740.25|16620.25|10
1642680960000|2022-01-20 12:16:00|16740.21|16620.21|16736.57|16616.57|16740.92|16620.92|16736.57|16616.57|10
1642680970000|2022-01-20 12:16:10|16736.5|16616.5|16736.51|16616.51|16736.51|16616.51|16736.04|16616.04|10
1642680980000|2022-01-20 12:16:20|16735.85|16615.85|16735.43|16615.43|16735.89|16615.89|16735.3|16615.3|9
1642680990000|2022-01-20 12:16:30|16735.45|16615.45|16733.31|16613.31|16735.61|16615.61|16733.31|16613.31|10
1642681000000|2022-01-20 12:16:40|16733.16|16613.16|16733|16613|16733.16|16613.16|16732.06|16612.06|9
1642681010000|2022-01-20 12:16:50|16733.19|16613.19|16735.33|16615.33|16735.69|16615.69|16733.19|16613.19|10
1642681020000|2022-01-20 12:17:00|16735.7|16615.7|16735.66|16615.66|16735.84|16615.84|16735.04|16615.04|9
1642681030000|2022-01-20 12:17:10|16735.75|16615.75|16736.95|16616.95|16736.95|16616.95|16735.43|16615.43|9
1642681040000|2022-01-20 12:17:20|16736.8|16616.8|16734.63|16614.63|16737.15|16617.15|16734.63|16614.63|9
1642681050000|2022-01-20 12:17:30|16734.85|16614.85|16731.73|16611.73|16734.85|16614.85|16731.09|16611.09|10
1642681060000|2022-01-20 12:17:40|16730.78|16610.78|16732.02|16612.02|16732.02|16612.02|16730.78|16610.78|9
1642681070000|2022-01-20 12:17:50|16731.73|16611.73|16731.91|16611.91|16733.4|16613.4|16731.55|16611.55|10
1642681080000|2022-01-20 12:18:00|16732.24|16612.24|16731.98|16611.98|16732.36|16612.36|16731.5|16611.5|9
1642681090000|2022-01-20 12:18:10|16731.75|16611.75|16733.81|16613.81|16733.81|16613.81|16731.75|16611.75|10
1642681100000|2022-01-20 12:18:20|16733.94|16613.94|16732.77|16612.77|16733.94|16613.94|16732.61|16612.61|10
1642681110000|2022-01-20 12:18:30|16732.8|16612.8|16731.26|16611.26|16732.8|16612.8|16730.35|16610.35|10
1642681120000|2022-01-20 12:18:40|16730.83|16610.83|16727.85|16607.85|16730.98|16610.98|16727.85|16607.85|10
1642681130000|2022-01-20 12:18:50|16727.96|16607.96|16727.65|16607.65|16728.08|16608.08|16727.41|16607.41|10
1642681140000|2022-01-20 12:19:00|16726.84|16606.84|16725.18|16605.18|16726.84|16606.84|16724.8|16604.8|10
1642681150000|2022-01-20 12:19:10|16725.27|16605.27|16725.47|16605.47|16726.39|16606.39|16725.27|16605.27|9
1642681160000|2022-01-20 12:19:20|16725.99|16605.99|16723.2|16603.2|16726.33|16606.33|16723.2|16603.2|10
1642681170000|2022-01-20 12:19:30|16723.11|16603.11|16721.44|16601.44|16723.3|16603.3|16721.44|16601.44|10
1642681180000|2022-01-20 12:19:40|16721.62|16601.62|16720.25|16600.25|16721.62|16601.62|16719.81|16599.81|10
1642681190000|2022-01-20 12:19:50|16720.27|16600.27|16721.82|16601.82|16722.19|16602.19|16720.27|16600.27|10
1642681200000|2022-01-20 12:20:00|16721.89|16601.89|16718.76|16598.76|16721.89|16601.89|16718.76|16598.76|10
1642681210000|2022-01-20 12:20:10|16718.54|16598.54|16718.76|16598.76|16719.44|16599.44|16717.98|16597.98|10
1642681220000|2022-01-20 12:20:20|16718.72|16598.72|16721.22|16601.22|16721.71|16601.71|16718.72|16598.72|10
1642681230000|2022-01-20 12:20:30|16721.23|16601.23|16720.92|16600.92|16721.36|16601.36|16720.74|16600.74|9
1642681240000|2022-01-20 12:20:40|16721.3|16601.3|16721.77|16601.77|16721.86|16601.86|16721.3|16601.3|9
1642681250000|2022-01-20 12:20:50|16721.61|16601.61|16721.92|16601.92|16722.07|16602.07|16721.33|16601.33|10
1642681260000|2022-01-20 12:21:00|16722.22|16602.22|16725.73|16605.73|16725.73|16605.73|16722.22|16602.22|10
1642681270000|2022-01-20 12:21:10|16726.08|16606.08|16727.3|16607.3|16727.3|16607.3|16726.08|16606.08|9
1642681280000|2022-01-20 12:21:20|16727.47|16607.47|16731.94|16611.94|16731.94|16611.94|16727.47|16607.47|10
1642681290000|2022-01-20 12:21:30|16732.07|16612.07|16734.91|16614.91|16734.91|16614.91|16731.48|16611.48|9
1642681300000|2022-01-20 12:21:40|16735.41|16615.41|16740.68|16620.68|16741.71|16621.71|16735.41|16615.41|10
1642681310000|2022-01-20 12:21:50|16741.46|16621.46|16743.97|16623.97|16743.97|16623.97|16741.46|16621.46|10
1642681320000|2022-01-20 12:22:00|16742.99|16622.99|16741.47|16621.47|16743.04|16623.04|16741.47|16621.47|10
1642681330000|2022-01-20 12:22:10|16741.2|16621.2|16740.32|16620.32|16741.38|16621.38|16740.32|16620.32|10
1642681340000|2022-01-20 12:22:20|16739.72|16619.72|16737|16617|16739.72|16619.72|16736.93|16616.93|9
1642681350000|2022-01-20 12:22:30|16737.11|16617.11|16737.82|16617.82|16738.52|16618.52|16737.11|16617.11|10
1642681360000|2022-01-20 12:22:40|16737.52|16617.52|16737.21|16617.21|16737.59|16617.59|16737.21|16617.21|10
1642681370000|2022-01-20 12:22:50|16737.1|16617.1|16735.67|16615.67|16737.34|16617.34|16735.67|16615.67|10
1642681380000|2022-01-20 12:23:00|16735.68|16615.68|16734.1|16614.1|16735.68|16615.68|16734.1|16614.1|10
1642681390000|2022-01-20 12:23:10|16733.98|16613.98|16731.3|16611.3|16734.12|16614.12|16731.3|16611.3|10
1642681400000|2022-01-20 12:23:20|16730.78|16610.78|16728.58|16608.58|16730.78|16610.78|16728.58|16608.58|10
1642681410000|2022-01-20 12:23:30|16728.41|16608.41|16726.4|16606.4|16728.41|16608.41|16726.4|16606.4|10
1642681420000|2022-01-20 12:23:40|16726.67|16606.67|16725.62|16605.62|16726.67|16606.67|16725.58|16605.58|9
1642681430000|2022-01-20 12:23:50|16725.61|16605.61|16725.22|16605.22|16725.63|16605.63|16725.13|16605.13|9
1642681440000|2022-01-20 12:24:00|16724.88|16604.88|16726.07|16606.07|16726.12|16606.12|16724.65|16604.65|10
1642681450000|2022-01-20 12:24:10|16725.44|16605.44|16722.85|16602.85|16725.44|16605.44|16722.69|16602.69|10
1642681460000|2022-01-20 12:24:20|16723.21|16603.21|16721.72|16601.72|16723.38|16603.38|16721.72|16601.72|10
1642681470000|2022-01-20 12:24:30|16721.7|16601.7|16721.56|16601.56|16721.99|16601.99|16721.35|16601.35|8
1642681480000|2022-01-20 12:24:40|16721.5|16601.5|16721.27|16601.27|16721.5|16601.5|16720.62|16600.62|8
1642681490000|2022-01-20 12:24:50|16721.58|16601.58|16720.52|16600.52|16721.69|16601.69|16720.52|16600.52|9
1642681500000|2022-01-20 12:25:00|16721.02|16601.02|16717.9|16597.9|16721.02|16601.02|16717.9|16597.9|10
1642681510000|2022-01-20 12:25:10|16717.68|16597.68|16717.23|16597.23|16717.68|16597.68|16715.97|16595.97|10
1642681520000|2022-01-20 12:25:20|16717.27|16597.27|16716.5|16596.5|16717.28|16597.28|16716.5|16596.5|10
1642681530000|2022-01-20 12:25:30|16716.28|16596.28|16717.68|16597.68|16718.28|16598.28|16716.09|16596.09|10
1642681540000|2022-01-20 12:25:40|16717.77|16597.77|16714.94|16594.94|16717.84|16597.84|16714.94|16594.94|9
1642681550000|2022-01-20 12:25:50|16714.49|16594.49|16711.78|16591.78|16714.49|16594.49|16711.78|16591.78|10
1642681560000|2022-01-20 12:26:00|16711.71|16591.71|16708.16|16588.16|16711.92|16591.92|16708.16|16588.16|10
1642681570000|2022-01-20 12:26:10|16709.97|16589.97|16716.47|16596.47|16716.47|16596.47|16709.65|16589.65|10
1642681580000|2022-01-20 12:26:20|16717.4|16597.4|16721.01|16601.01|16721.39|16601.39|16717.4|16597.4|10
1642681590000|2022-01-20 12:26:30|16721.33|16601.33|16722.88|16602.88|16722.88|16602.88|16721.33|16601.33|10
1642681600000|2022-01-20 12:26:40|16722.84|16602.84|16727.55|16607.55|16727.55|16607.55|16722.84|16602.84|10
1642681610000|2022-01-20 12:26:50|16727.94|16607.94|16728.24|16608.24|16728.49|16608.49|16727.51|16607.51|9
1642681620000|2022-01-20 12:27:00|16727.82|16607.82|16729.83|16609.83|16729.83|16609.83|16727.82|16607.82|9
1642681630000|2022-01-20 12:27:10|16729.55|16609.55|16731.31|16611.31|16731.31|16611.31|16729.34|16609.34|10
1642681640000|2022-01-20 12:27:20|16731.7|16611.7|16729.72|16609.72|16731.79|16611.79|16729.72|16609.72|8
1642681650000|2022-01-20 12:27:30|16729.79|16609.79|16729.03|16609.03|16729.79|16609.79|16729.03|16609.03|9
1642681660000|2022-01-20 12:27:40|16728.79|16608.79|16727.97|16607.97|16728.79|16608.79|16727.52|16607.52|10
1642681670000|2022-01-20 12:27:50|16727.8|16607.8|16726.72|16606.72|16727.84|16607.84|16726.72|16606.72|9
1642681680000|2022-01-20 12:28:00|16726.77|16606.77|16726.06|16606.06|16727.32|16607.32|16726.06|16606.06|10
1642681690000|2022-01-20 12:28:10|16726.05|16606.05|16727.39|16607.39|16727.39|16607.39|16725.72|16605.72|10
1642681700000|2022-01-20 12:28:20|16727.61|16607.61|16727.78|16607.78|16728.28|16608.28|16727.61|16607.61|8
1642681710000|2022-01-20 12:28:30|16727.66|16607.66|16728.18|16608.18|16729.04|16609.04|16727.66|16607.66|10
1642681720000|2022-01-20 12:28:40|16728.37|16608.37|16725.18|16605.18|16728.37|16608.37|16725.18|16605.18|10
1642681730000|2022-01-20 12:28:50|16725.04|16605.04|16723|16603|16725.04|16605.04|16723|16603|10
1642681740000|2022-01-20 12:29:00|16722.73|16602.73|16724.78|16604.78|16724.81|16604.81|16722.63|16602.63|10
1642681750000|2022-01-20 12:29:10|16724.75|16604.75|16726.95|16606.95|16726.95|16606.95|16724.75|16604.75|10
1642681760000|2022-01-20 12:29:20|16727.3|16607.3|16728.13|16608.13|16728.16|16608.16|16727.3|16607.3|10
1642681770000|2022-01-20 12:29:30|16727.85|16607.85|16727.41|16607.41|16728.37|16608.37|16727.41|16607.41|10
1642681780000|2022-01-20 12:29:40|16726.6|16606.6|16727.99|16607.99|16728.24|16608.24|16726.6|16606.6|8
1642681790000|2022-01-20 12:29:50|16728.43|16608.43|16728.11|16608.11|16728.62|16608.62|16728.07|16608.07|9
1642681800000|2022-01-20 12:30:00|16727.96|16607.96|16726.58|16606.58|16727.96|16607.96|16726.5|16606.5|9
1642681810000|2022-01-20 12:30:10|16726.66|16606.66|16728.42|16608.42|16728.42|16608.42|16726.66|16606.66|7
1642681820000|2022-01-20 12:30:20|16728.38|16608.38|16728.95|16608.95|16729.09|16609.09|16728.12|16608.12|9
1642681830000|2022-01-20 12:30:30|16728.78|16608.78|16728.16|16608.16|16729.13|16609.13|16728.04|16608.04|10
1642681840000|2022-01-20 12:30:40|16728.24|16608.24|16727.71|16607.71|16728.24|16608.24|16727.24|16607.24|9
1642681850000|2022-01-20 12:30:50|16727.6|16607.6|16727.11|16607.11|16727.79|16607.79|16727.11|16607.11|9
1642681860000|2022-01-20 12:31:00|16727.09|16607.09|16726.05|16606.05|16727.09|16607.09|16725.97|16605.97|10
1642681870000|2022-01-20 12:31:10|16725.95|16605.95|16725.13|16605.13|16726.12|16606.12|16724.99|16604.99|10
1642681880000|2022-01-20 12:31:20|16724.75|16604.75|16723.28|16603.28|16724.75|16604.75|16722.99|16602.99|9
1642681890000|2022-01-20 12:31:30|16723.4|16603.4|16723.1|16603.1|16723.4|16603.4|16722.76|16602.76|8
1642681900000|2022-01-20 12:31:40|16723.22|16603.22|16722.5|16602.5|16723.38|16603.38|16722.5|16602.5|10
1642681910000|2022-01-20 12:31:50|16721.74|16601.74|16720.54|16600.54|16721.74|16601.74|16720.54|16600.54|8
1642681920000|2022-01-20 12:32:00|16720.72|16600.72|16719|16599|16720.72|16600.72|16719|16599|9
1642681930000|2022-01-20 12:32:10|16718.33|16598.33|16717.61|16597.61|16718.44|16598.44|16717.61|16597.61|8
1642681940000|2022-01-20 12:32:20|16717.28|16597.28|16714.11|16594.11|16717.28|16597.28|16714.11|16594.11|10
1642681950000|2022-01-20 12:32:30|16714.12|16594.12|16713.05|16593.05|16714.12|16594.12|16713.05|16593.05|8
1642681960000|2022-01-20 12:32:40|16712.83|16592.83|16713.08|16593.08|16713.27|16593.27|16712.68|16592.68|9
1642681970000|2022-01-20 12:32:50|16713.09|16593.09|16712.87|16592.87|16713.86|16593.86|16712.87|16592.87|9
1642681980000|2022-01-20 12:33:00|16712.9|16592.9|16711.09|16591.09|16712.9|16592.9|16711.09|16591.09|10
1642681990000|2022-01-20 12:33:10|16711.66|16591.66|16711.14|16591.14|16711.93|16591.93|16711.14|16591.14|9
1642682000000|2022-01-20 12:33:20|16711.19|16591.19|16709.7|16589.7|16711.19|16591.19|16709.7|16589.7|7
1642682010000|2022-01-20 12:33:30|16709.88|16589.88|16705.89|16585.89|16709.88|16589.88|16705.89|16585.89|10
1642682020000|2022-01-20 12:33:40|16705.65|16585.65|16705.47|16585.47|16705.89|16585.89|16705.47|16585.47|10
1642682030000|2022-01-20 12:33:50|16705.73|16585.73|16706.57|16586.57|16706.57|16586.57|16705.41|16585.41|9
1642682040000|2022-01-20 12:34:00|16706.69|16586.69|16707|16587|16707.25|16587.25|16706.69|16586.69|9
1642682050000|2022-01-20 12:34:10|16706.95|16586.95|16706.28|16586.28|16706.95|16586.95|16706.15|16586.15|10
1642682060000|2022-01-20 12:34:20|16706.35|16586.35|16707.75|16587.75|16708.2|16588.2|16706.35|16586.35|10
1642682070000|2022-01-20 12:34:30|16707.92|16587.92|16706.49|16586.49|16708.23|16588.23|16706.49|16586.49|10
1642682080000|2022-01-20 12:34:40|16706.13|16586.13|16707.29|16587.29|16707.54|16587.54|16705.96|16585.96|9
1642682090000|2022-01-20 12:34:50|16707.35|16587.35|16708.42|16588.42|16708.62|16588.62|16707.35|16587.35|10
1642682100000|2022-01-20 12:35:00|16708.27|16588.27|16702.05|16582.05|16708.36|16588.36|16702.05|16582.05|10
1642682110000|2022-01-20 12:35:10|16701.67|16581.67|16703.41|16583.41|16703.41|16583.41|16701.1|16581.1|10
1642682120000|2022-01-20 12:35:20|16703.62|16583.62|16704.3|16584.3|16705.64|16585.64|16703.62|16583.62|10
1642682130000|2022-01-20 12:35:30|16704.58|16584.58|16705.34|16585.34|16705.34|16585.34|16704.44|16584.44|10
1642682140000|2022-01-20 12:35:40|16705.06|16585.06|16706.66|16586.66|16706.75|16586.75|16704.56|16584.56|9
1642682150000|2022-01-20 12:35:50|16707|16587|16706.95|16586.95|16707|16587|16706.26|16586.26|10
1642682160000|2022-01-20 12:36:00|16706.88|16586.88|16707.33|16587.33|16707.38|16587.38|16706.64|16586.64|10
1642682170000|2022-01-20 12:36:10|16707.62|16587.62|16708.75|16588.75|16708.75|16588.75|16706.82|16586.82|9
1642682180000|2022-01-20 12:36:20|16708.84|16588.84|16710.32|16590.32|16710.93|16590.93|16708.84|16588.84|10
1642682190000|2022-01-20 12:36:30|16709.99|16589.99|16710.16|16590.16|16710.36|16590.36|16709.8|16589.8|10
1642682200000|2022-01-20 12:36:40|16710.34|16590.34|16707.22|16587.22|16710.34|16590.34|16707.22|16587.22|8
1642682210000|2022-01-20 12:36:50|16707.13|16587.13|16705.81|16585.81|16707.13|16587.13|16705.81|16585.81|9
1642682220000|2022-01-20 12:37:00|16705.56|16585.56|16706.98|16586.98|16707.25|16587.25|16705.56|16585.56|10
1642682230000|2022-01-20 12:37:10|16706.64|16586.64|16706.5|16586.5|16706.93|16586.93|16706.4|16586.4|9
1642682240000|2022-01-20 12:37:20|16705.92|16585.92|16706.6|16586.6|16706.96|16586.96|16705.92|16585.92|10
1642682250000|2022-01-20 12:37:30|16706.85|16586.85|16707.9|16587.9|16708.18|16588.18|16706.85|16586.85|10
1642682260000|2022-01-20 12:37:40|16708.06|16588.06|16711.3|16591.3|16711.3|16591.3|16708.06|16588.06|10
1642682270000|2022-01-20 12:37:50|16711.27|16591.27|16712.35|16592.35|16713.77|16593.77|16711.27|16591.27|10
1642682280000|2022-01-20 12:38:00|16712.23|16592.23|16716.34|16596.34|16716.34|16596.34|16712.19|16592.19|10
1642682290000|2022-01-20 12:38:10|16717.11|16597.11|16719.71|16599.71|16720.57|16600.57|16717.11|16597.11|8
1642682300000|2022-01-20 12:38:20|16719.73|16599.73|16722.29|16602.29|16722.62|16602.62|16719.42|16599.42|10
1642682310000|2022-01-20 12:38:30|16722.56|16602.56|16722.14|16602.14|16722.81|16602.81|16721.63|16601.63|9
1642682320000|2022-01-20 12:38:40|16722.2|16602.2|16723.4|16603.4|16723.78|16603.78|16721.94|16601.94|10
1642682330000|2022-01-20 12:38:50|16722.77|16602.77|16720.95|16600.95|16722.77|16602.77|16720.68|16600.68|10
1642682340000|2022-01-20 12:39:00|16720.74|16600.74|16718.72|16598.72|16721.29|16601.29|16718.72|16598.72|10
1642682350000|2022-01-20 12:39:10|16717.76|16597.76|16717.2|16597.2|16718.53|16598.53|16717.2|16597.2|9
1642682360000|2022-01-20 12:39:20|16717.4|16597.4|16717.84|16597.84|16718.86|16598.86|16716.94|16596.94|10
1642682370000|2022-01-20 12:39:30|16717.91|16597.91|16718.4|16598.4|16718.5|16598.5|16717.7|16597.7|9
1642682380000|2022-01-20 12:39:40|16719.07|16599.07|16717.58|16597.58|16719.08|16599.08|16717.58|16597.58|9
1642682390000|2022-01-20 12:39:50|16716.53|16596.53|16712.97|16592.97|16716.53|16596.53|16712.86|16592.86|10
1642682400000|2022-01-20 12:40:00|16713.09|16593.09|16713.88|16593.88|16713.88|16593.88|16712.94|16592.94|10
1642682410000|2022-01-20 12:40:10|16713.21|16593.21|16712.76|16592.76|16713.65|16593.65|16712.76|16592.76|10
1642682420000|2022-01-20 12:40:20|16712.29|16592.29|16710.8|16590.8|16712.4|16592.4|16710.8|16590.8|9
1642682430000|2022-01-20 12:40:30|16711.01|16591.01|16708.84|16588.84|16711.01|16591.01|16708.84|16588.84|10
1642682440000|2022-01-20 12:40:40|16708.76|16588.76|16707.86|16587.86|16708.76|16588.76|16707.33|16587.33|10
1642682450000|2022-01-20 12:40:50|16708.11|16588.11|16707.68|16587.68|16708.11|16588.11|16707.68|16587.68|7
1642682460000|2022-01-20 12:41:00|16707.56|16587.56|16707.78|16587.78|16708.77|16588.77|16707.56|16587.56|8
1642682470000|2022-01-20 12:41:10|16707.24|16587.24|16706.52|16586.52|16707.3|16587.3|16706.07|16586.07|10
1642682480000|2022-01-20 12:41:20|16706.37|16586.37|16705.87|16585.87|16706.37|16586.37|16705.64|16585.64|10
1642682490000|2022-01-20 12:41:30|16706|16586|16705.6|16585.6|16706.42|16586.42|16704.84|16584.84|10
1642682500000|2022-01-20 12:41:40|16705.64|16585.64|16702.48|16582.48|16705.64|16585.64|16702.48|16582.48|9
1642682510000|2022-01-20 12:41:50|16702.6|16582.6|16704.53|16584.53|16704.53|16584.53|16702.12|16582.12|9
1642682520000|2022-01-20 12:42:00|16706.48|16586.48|16707.52|16587.52|16707.52|16587.52|16706.48|16586.48|10
1642682530000|2022-01-20 12:42:10|16707.31|16587.31|16706.89|16586.89|16707.63|16587.63|16706.72|16586.72|9
1642682540000|2022-01-20 12:42:20|16706.86|16586.86|16708.13|16588.13|16708.13|16588.13|16705.94|16585.94|10
1642682550000|2022-01-20 12:42:30|16708.03|16588.03|16708.49|16588.49|16709.06|16589.06|16707.73|16587.73|10
1642682560000|2022-01-20 12:42:40|16708.65|16588.65|16709.75|16589.75|16709.9|16589.9|16708.08|16588.08|10
1642682570000|2022-01-20 12:42:50|16709.32|16589.32|16709.67|16589.67|16709.77|16589.77|16708.37|16588.37|10
1642682580000|2022-01-20 12:43:00|16709.74|16589.74|16709.13|16589.13|16709.74|16589.74|16708.88|16588.88|9
1642682590000|2022-01-20 12:43:10|16709.52|16589.52|16710.43|16590.43|16710.43|16590.43|16709.52|16589.52|7
1642682600000|2022-01-20 12:43:20|16710.48|16590.48|16713.82|16593.82|16713.82|16593.82|16710.48|16590.48|10
1642682610000|2022-01-20 12:43:30|16713.94|16593.94|16714.26|16594.26|16714.26|16594.26|16713.23|16593.23|10
1642682620000|2022-01-20 12:43:40|16714.51|16594.51|16714.21|16594.21|16715.18|16595.18|16714.21|16594.21|10
1642682630000|2022-01-20 12:43:50|16713.99|16593.99|16713.89|16593.89|16714.18|16594.18|16713.34|16593.34|9
1642682640000|2022-01-20 12:44:00|16713.07|16593.07|16712.24|16592.24|16713.07|16593.07|16712.24|16592.24|10
1642682650000|2022-01-20 12:44:10|16712.23|16592.23|16711.36|16591.36|16712.62|16592.62|16711.36|16591.36|10
1642682660000|2022-01-20 12:44:20|16711.38|16591.38|16711.68|16591.68|16711.8|16591.8|16711.19|16591.19|9
1642682670000|2022-01-20 12:44:30|16711.55|16591.55|16709.91|16589.91|16711.71|16591.71|16709.91|16589.91|9
1642682680000|2022-01-20 12:44:40|16709.77|16589.77|16710.11|16590.11|16710.11|16590.11|16709.4|16589.4|9
1642682690000|2022-01-20 12:44:50|16710.31|16590.31|16709.99|16589.99|16710.46|16590.46|16709.72|16589.72|9
1642682700000|2022-01-20 12:45:00|16710.42|16590.42|16711.19|16591.19|16711.29|16591.29|16710.42|16590.42|10
1642682710000|2022-01-20 12:45:10|16710.58|16590.58|16711.14|16591.14|16711.21|16591.21|16710.42|16590.42|10
1642682720000|2022-01-20 12:45:20|16711.4|16591.4|16709.36|16589.36|16711.4|16591.4|16708.67|16588.67|9
1642682730000|2022-01-20 12:45:30|16709.22|16589.22|16711.37|16591.37|16711.37|16591.37|16709.22|16589.22|10
1642682740000|2022-01-20 12:45:40|16711.55|16591.55|16712.02|16592.02|16712.57|16592.57|16711.55|16591.55|10
1642682750000|2022-01-20 12:45:50|16712.19|16592.19|16711.59|16591.59|16712.24|16592.24|16711.59|16591.59|9
1642682760000|2022-01-20 12:46:00|16711.56|16591.56|16711.88|16591.88|16712.02|16592.02|16711.52|16591.52|10
1642682770000|2022-01-20 12:46:10|16711.52|16591.52|16710.95|16590.95|16711.68|16591.68|16710.95|16590.95|9
1642682780000|2022-01-20 12:46:20|16711.09|16591.09|16713.26|16593.26|16713.26|16593.26|16711.09|16591.09|10
1642682790000|2022-01-20 12:46:30|16713.29|16593.29|16714.4|16594.4|16714.4|16594.4|16713.29|16593.29|10
1642682800000|2022-01-20 12:46:40|16714.3|16594.3|16713.41|16593.41|16714.37|16594.37|16713.41|16593.41|9
1642682810000|2022-01-20 12:46:50|16713.78|16593.78|16714.09|16594.09|16714.09|16594.09|16713.2|16593.2|10
1642682820000|2022-01-20 12:47:00|16714.8|16594.8|16715.51|16595.51|16715.88|16595.88|16714.8|16594.8|10
1642682830000|2022-01-20 12:47:10|16715.84|16595.84|16716.61|16596.61|16716.66|16596.66|16715.8|16595.8|10
1642682840000|2022-01-20 12:47:20|16716.47|16596.47|16715.02|16595.02|16716.47|16596.47|16714.87|16594.87|9
1642682850000|2022-01-20 12:47:30|16715.12|16595.12|16714.43|16594.43|16715.43|16595.43|16714.43|16594.43|10
1642682860000|2022-01-20 12:47:40|16715.19|16595.19|16713.07|16593.07|16715.19|16595.19|16713.07|16593.07|10
1642682870000|2022-01-20 12:47:50|16713.15|16593.15|16713.99|16593.99|16713.99|16593.99|16712.77|16592.77|10
1642682880000|2022-01-20 12:48:00|16714.36|16594.36|16713.68|16593.68|16714.76|16594.76|16713.68|16593.68|10
1642682890000|2022-01-20 12:48:10|16713.64|16593.64|16712.57|16592.57|16713.64|16593.64|16712.54|16592.54|10
1642682900000|2022-01-20 12:48:20|16712.54|16592.54|16712.49|16592.49|16712.98|16592.98|16712.35|16592.35|9
1642682910000|2022-01-20 12:48:30|16711.99|16591.99|16712.47|16592.47|16712.47|16592.47|16711.8|16591.8|10
1642682920000|2022-01-20 12:48:40|16712.54|16592.54|16715.02|16595.02|16715.02|16595.02|16712.51|16592.51|10
1642682930000|2022-01-20 12:48:50|16714.9|16594.9|16717.61|16597.61|16717.65|16597.65|16714.63|16594.63|10
1642682940000|2022-01-20 12:49:00|16717.84|16597.84|16716.87|16596.87|16717.87|16597.87|16716.73|16596.73|10
1642682950000|2022-01-20 12:49:10|16716.71|16596.71|16712.49|16592.49|16716.83|16596.83|16712.49|16592.49|9
1642682960000|2022-01-20 12:49:20|16712.18|16592.18|16712.17|16592.17|16712.3|16592.3|16711.38|16591.38|10
1642682970000|2022-01-20 12:49:30|16712.48|16592.48|16711.73|16591.73|16712.75|16592.75|16711.73|16591.73|10
1642682980000|2022-01-20 12:49:40|16711.97|16591.97|16711.96|16591.96|16711.97|16591.97|16711.56|16591.56|10
1642682990000|2022-01-20 12:49:50|16712.04|16592.04|16709.14|16589.14|16712.11|16592.11|16709.14|16589.14|10
1642683000000|2022-01-20 12:50:00|16708.99|16588.99|16708.37|16588.37|16709.45|16589.45|16708.21|16588.21|9
1642683010000|2022-01-20 12:50:10|16708.85|16588.85|16710.05|16590.05|16710.05|16590.05|16708.65|16588.65|9
1642683020000|2022-01-20 12:50:20|16709.81|16589.81|16708.82|16588.82|16710.12|16590.12|16708.82|16588.82|9
1642683030000|2022-01-20 12:50:30|16708.49|16588.49|16708.05|16588.05|16708.88|16588.88|16708.03|16588.03|9
1642683040000|2022-01-20 12:50:40|16708.15|16588.15|16708.78|16588.78|16708.78|16588.78|16708.15|16588.15|8
1642683050000|2022-01-20 12:50:50|16709.05|16589.05|16709.45|16589.45|16709.45|16589.45|16708.69|16588.69|10
1642683060000|2022-01-20 12:51:00|16709.44|16589.44|16709.43|16589.43|16709.73|16589.73|16709.43|16589.43|8
1642683070000|2022-01-20 12:51:10|16709.07|16589.07|16708.48|16588.48|16709.11|16589.11|16708.48|16588.48|8
1642683080000|2022-01-20 12:51:20|16708.51|16588.51|16707.36|16587.36|16708.51|16588.51|16707.36|16587.36|7
1642683090000|2022-01-20 12:51:30|16707.14|16587.14|16706.08|16586.08|16707.14|16587.14|16706.05|16586.05|9
1642683100000|2022-01-20 12:51:40|16705.85|16585.85|16705.51|16585.51|16705.87|16585.87|16705.51|16585.51|9
1642683110000|2022-01-20 12:51:50|16705.46|16585.46|16704.68|16584.68|16705.46|16585.46|16704.68|16584.68|9
1642683120000|2022-01-20 12:52:00|16704.4|16584.4|16704.17|16584.17|16704.72|16584.72|16704.13|16584.13|10
1642683130000|2022-01-20 12:52:10|16704.25|16584.25|16702.58|16582.58|16704.26|16584.26|16702.48|16582.48|10
1642683140000|2022-01-20 12:52:20|16702.39|16582.39|16702.73|16582.73|16702.84|16582.84|16702.39|16582.39|8
1642683150000|2022-01-20 12:52:30|16702.63|16582.63|16702.95|16582.95|16703.08|16583.08|16702.55|16582.55|9
1642683160000|2022-01-20 12:52:40|16703.33|16583.33|16702.64|16582.64|16703.34|16583.34|16702.64|16582.64|9
1642683170000|2022-01-20 12:52:50|16702.68|16582.68|16703.56|16583.56|16703.57|16583.57|16702.49|16582.49|9
1642683180000|2022-01-20 12:53:00|16703.26|16583.26|16703.27|16583.27|16703.4|16583.4|16703|16583|9
1642683190000|2022-01-20 12:53:10|16703.48|16583.48|16703.23|16583.23|16703.48|16583.48|16702.69|16582.69|8
1642683200000|2022-01-20 12:53:20|16703.85|16583.85|16703.96|16583.96|16704.1|16584.1|16703.57|16583.57|9
1642683210000|2022-01-20 12:53:30|16704.01|16584.01|16706.1|16586.1|16706.1|16586.1|16704|16584|9
1642683220000|2022-01-20 12:53:40|16706.32|16586.32|16707.26|16587.26|16707.26|16587.26|16706.06|16586.06|10
1642683230000|2022-01-20 12:53:50|16707.5|16587.5|16708.75|16588.75|16708.87|16588.87|16707.5|16587.5|9
1642683240000|2022-01-20 12:54:00|16709.66|16589.66|16712.02|16592.02|16712.19|16592.19|16709.66|16589.66|10
1642683250000|2022-01-20 12:54:10|16713.53|16593.53|16718.26|16598.26|16718.26|16598.26|16713.53|16593.53|10
1642683260000|2022-01-20 12:54:20|16718.14|16598.14|16721.82|16601.82|16721.82|16601.82|16718.14|16598.14|9
1642683270000|2022-01-20 12:54:30|16721.83|16601.83|16724.76|16604.76|16724.76|16604.76|16721.83|16601.83|10
1642683280000|2022-01-20 12:54:40|16725.29|16605.29|16726.9|16606.9|16727.67|16607.67|16725.29|16605.29|10
1642683290000|2022-01-20 12:54:50|16727.35|16607.35|16728.37|16608.37|16728.37|16608.37|16726.83|16606.83|10
1642683300000|2022-01-20 12:55:00|16728.47|16608.47|16729.86|16609.86|16730.1|16610.1|16728.47|16608.47|10
1642683310000|2022-01-20 12:55:10|16730.65|16610.65|16733.28|16613.28|16733.28|16613.28|16730.65|16610.65|9
1642683320000|2022-01-20 12:55:20|16733.08|16613.08|16733.74|16613.74|16733.82|16613.82|16733.08|16613.08|8
1642683330000|2022-01-20 12:55:30|16733.72|16613.72|16733.48|16613.48|16734|16614|16732.73|16612.73|10
1642683340000|2022-01-20 12:55:40|16733.65|16613.65|16733.32|16613.32|16733.92|16613.92|16733.05|16613.05|10
1642683350000|2022-01-20 12:55:50|16733.26|16613.26|16733.41|16613.41|16733.45|16613.45|16733.09|16613.09|9
1642683360000|2022-01-20 12:56:00|16733.42|16613.42|16737.66|16617.66|16737.66|16617.66|16733.42|16613.42|10
1642683370000|2022-01-20 12:56:10|16738.39|16618.39|16748.75|16628.75|16748.75|16628.75|16738.39|16618.39|10
1642683380000|2022-01-20 12:56:20|16750.11|16630.11|16753.29|16633.29|16753.29|16633.29|16750.11|16630.11|10
1642683390000|2022-01-20 12:56:30|16753.64|16633.64|16755.1|16635.1|16756.11|16636.11|16753.64|16633.64|10
1642683400000|2022-01-20 12:56:40|16756.14|16636.14|16757.45|16637.45|16757.45|16637.45|16756.14|16636.14|9
1642683410000|2022-01-20 12:56:50|16757.54|16637.54|16757.04|16637.04|16758.06|16638.06|16756.36|16636.36|10
1642683420000|2022-01-20 12:57:00|16757.16|16637.16|16756.21|16636.21|16757.32|16637.32|16756.09|16636.09|9
1642683430000|2022-01-20 12:57:10|16756.47|16636.47|16755.5|16635.5|16756.55|16636.55|16755.5|16635.5|9
1642683440000|2022-01-20 12:57:20|16754.6|16634.6|16754.38|16634.38|16754.74|16634.74|16753.98|16633.98|8
1642683450000|2022-01-20 12:57:30|16754.42|16634.42|16753.29|16633.29|16754.55|16634.55|16753.29|16633.29|10
1642683460000|2022-01-20 12:57:40|16753.3|16633.3|16753.1|16633.1|16753.64|16633.64|16752.93|16632.93|8
1642683470000|2022-01-20 12:57:50|16752.81|16632.81|16753.46|16633.46|16753.85|16633.85|16752.81|16632.81|10
1642683480000|2022-01-20 12:58:00|16753.73|16633.73|16753.98|16633.98|16754|16634|16753.63|16633.63|7
1642683490000|2022-01-20 12:58:10|16753.99|16633.99|16753.79|16633.79|16754.42|16634.42|16753.68|16633.68|10
1642683500000|2022-01-20 12:58:20|16754.49|16634.49|16756.57|16636.57|16757.24|16637.24|16754.44|16634.44|10
1642683510000|2022-01-20 12:58:30|16756.58|16636.58|16755.01|16635.01|16756.67|16636.67|16755.01|16635.01|9
1642683520000|2022-01-20 12:58:40|16754.98|16634.98|16754.46|16634.46|16755.66|16635.66|16754.38|16634.38|9
1642683530000|2022-01-20 12:58:50|16754.58|16634.58|16752.93|16632.93|16754.58|16634.58|16752.93|16632.93|10
1642683540000|2022-01-20 12:59:00|16752.96|16632.96|16753.74|16633.74|16753.74|16633.74|16752.96|16632.96|10
1642683550000|2022-01-20 12:59:10|16753.88|16633.88|16755.66|16635.66|16755.66|16635.66|16753.88|16633.88|10
1642683560000|2022-01-20 12:59:20|16755.61|16635.61|16755.87|16635.87|16757.14|16637.14|16755.45|16635.45|10
1642683570000|2022-01-20 12:59:30|16755.06|16635.06|16753.13|16633.13|16755.06|16635.06|16752.76|16632.76|10
1642683580000|2022-01-20 12:59:40|16752.79|16632.79|16751.85|16631.85|16752.79|16632.79|16751.85|16631.85|8
1642683590000|2022-01-20 12:59:50|16751.15|16631.15|16751.94|16631.94|16751.94|16631.94|16751.12|16631.12|9
1642683600000|2022-01-20 13:00:00|16751.56|16631.56|16749.06|16629.06|16751.56|16631.56|16749.06|16629.06|8
1642683610000|2022-01-20 13:00:10|16748.49|16628.49|16745.57|16625.57|16748.51|16628.51|16745.57|16625.57|10
1642683620000|2022-01-20 13:00:20|16745.82|16625.82|16745.05|16625.05|16745.82|16625.82|16744.65|16624.65|9
1642683630000|2022-01-20 13:00:30|16744.91|16624.91|16743.75|16623.75|16744.91|16624.91|16743.73|16623.73|9
1642683640000|2022-01-20 13:00:40|16743.96|16623.96|16743.9|16623.9|16744.56|16624.56|16743.9|16623.9|10
1642683650000|2022-01-20 13:00:50|16744.27|16624.27|16745.04|16625.04|16745.04|16625.04|16743.98|16623.98|10
1642683660000|2022-01-20 13:01:00|16745.14|16625.14|16745.68|16625.68|16745.72|16625.72|16745.01|16625.01|10
1642683670000|2022-01-20 13:01:10|16745.87|16625.87|16750.05|16630.05|16750.34|16630.34|16745.87|16625.87|10
1642683680000|2022-01-20 13:01:20|16750.22|16630.22|16752.51|16632.51|16752.51|16632.51|16749.27|16629.27|10
1642683690000|2022-01-20 13:01:30|16752.49|16632.49|16754.69|16634.69|16754.69|16634.69|16752.49|16632.49|10
1642683700000|2022-01-20 13:01:40|16754.61|16634.61|16754|16634|16754.91|16634.91|16753.48|16633.48|10
1642683710000|2022-01-20 13:01:50|16754.21|16634.21|16752.59|16632.59|16754.21|16634.21|16752.59|16632.59|9
1642683720000|2022-01-20 13:02:00|16752.22|16632.22|16755.54|16635.54|16755.54|16635.54|16751.61|16631.61|10
1642683730000|2022-01-20 13:02:10|16756.18|16636.18|16761.03|16641.03|16761.21|16641.21|16756.18|16636.18|10
1642683740000|2022-01-20 13:02:20|16761.08|16641.08|16760.46|16640.46|16761.34|16641.34|16760.46|16640.46|10
1642683750000|2022-01-20 13:02:30|16760.4|16640.4|16759.57|16639.57|16760.4|16640.4|16759.57|16639.57|10
1642683760000|2022-01-20 13:02:40|16759.59|16639.59|16761.06|16641.06|16761.06|16641.06|16759.59|16639.59|10
1642683770000|2022-01-20 13:02:50|16761.37|16641.37|16761.17|16641.17|16761.49|16641.49|16760.86|16640.86|9
1642683780000|2022-01-20 13:03:00|16761.33|16641.33|16762.2|16642.2|16762.2|16642.2|16760.94|16640.94|10
1642683790000|2022-01-20 13:03:10|16762.87|16642.87|16764.66|16644.66|16764.66|16644.66|16762.87|16642.87|10
1642683800000|2022-01-20 13:03:20|16764.87|16644.87|16764.89|16644.89|16765.35|16645.35|16764.64|16644.64|10
1642683810000|2022-01-20 13:03:30|16764.88|16644.88|16763.64|16643.64|16764.88|16644.88|16763.64|16643.64|10
1642683820000|2022-01-20 13:03:40|16763.6|16643.6|16761.45|16641.45|16763.6|16643.6|16761.45|16641.45|10
1642683830000|2022-01-20 13:03:50|16761.46|16641.46|16761.26|16641.26|16761.58|16641.58|16761.14|16641.14|10
1642683840000|2022-01-20 13:04:00|16761.12|16641.12|16760.65|16640.65|16761.38|16641.38|16760.42|16640.42|10
1642683850000|2022-01-20 13:04:10|16760.7|16640.7|16761.21|16641.21|16761.5|16641.5|16760.7|16640.7|10
1642683860000|2022-01-20 13:04:20|16761.38|16641.38|16760.9|16640.9|16761.72|16641.72|16760.9|16640.9|10
1642683870000|2022-01-20 13:04:30|16760.49|16640.49|16759.27|16639.27|16760.49|16640.49|16759.27|16639.27|10
1642683880000|2022-01-20 13:04:40|16759.57|16639.57|16759.67|16639.67|16759.67|16639.67|16759.14|16639.14|10
1642683890000|2022-01-20 13:04:50|16759.72|16639.72|16761.27|16641.27|16761.27|16641.27|16759.72|16639.72|9
1642683900000|2022-01-20 13:05:00|16762.85|16642.85|16763.52|16643.52|16763.52|16643.52|16762.85|16642.85|9
1642683910000|2022-01-20 13:05:10|16763.43|16643.43|16763.95|16643.95|16763.95|16643.95|16763.41|16643.41|10
1642683920000|2022-01-20 13:05:20|16763.54|16643.54|16763.47|16643.47|16763.79|16643.79|16763.29|16643.29|9
1642683930000|2022-01-20 13:05:30|16763.33|16643.33|16762.94|16642.94|16763.76|16643.76|16762.72|16642.72|10
1642683940000|2022-01-20 13:05:40|16763.01|16643.01|16763.39|16643.39|16763.73|16643.73|16763.01|16643.01|9
1642683950000|2022-01-20 13:05:50|16763.46|16643.46|16762.73|16642.73|16763.51|16643.51|16762.7|16642.7|9
1642683960000|2022-01-20 13:06:00|16762.7|16642.7|16762.84|16642.84|16762.89|16642.89|16762.23|16642.23|10
1642683970000|2022-01-20 13:06:10|16762.91|16642.91|16762.64|16642.64|16762.98|16642.98|16761.73|16641.73|10
1642683980000|2022-01-20 13:06:20|16763.31|16643.31|16766.38|16646.38|16766.38|16646.38|16763.31|16643.31|9
1642683990000|2022-01-20 13:06:30|16766.87|16646.87|16767.98|16647.98|16767.98|16647.98|16766.85|16646.85|8
1642684000000|2022-01-20 13:06:40|16768.05|16648.05|16767.73|16647.73|16768.05|16648.05|16767.53|16647.53|8
1642684010000|2022-01-20 13:06:50|16767.69|16647.69|16767.03|16647.03|16767.69|16647.69|16767.03|16647.03|10
1642684020000|2022-01-20 13:07:00|16767.51|16647.51|16770.5|16650.5|16770.8|16650.8|16767.51|16647.51|10
1642684030000|2022-01-20 13:07:10|16770.61|16650.61|16771.16|16651.16|16771.16|16651.16|16770.15|16650.15|10
1642684040000|2022-01-20 13:07:20|16771.17|16651.17|16772.15|16652.15|16772.15|16652.15|16771.17|16651.17|9
1642684050000|2022-01-20 13:07:30|16772.28|16652.28|16771.6|16651.6|16772.28|16652.28|16771.6|16651.6|10
1642684060000|2022-01-20 13:07:40|16771.52|16651.52|16771.03|16651.03|16771.52|16651.52|16770.9|16650.9|10
1642684070000|2022-01-20 13:07:50|16770.56|16650.56|16768.93|16648.93|16770.56|16650.56|16768.84|16648.84|10
1642684080000|2022-01-20 13:08:00|16768.84|16648.84|16767.65|16647.65|16768.84|16648.84|16767.65|16647.65|10
1642684090000|2022-01-20 13:08:10|16767.62|16647.62|16766.07|16646.07|16767.62|16647.62|16766.07|16646.07|8
1642684100000|2022-01-20 13:08:20|16766.09|16646.09|16764.29|16644.29|16766.09|16646.09|16764.29|16644.29|9
1642684110000|2022-01-20 13:08:30|16764.21|16644.21|16759.21|16639.21|16764.21|16644.21|16759.21|16639.21|10
1642684120000|2022-01-20 13:08:40|16758.95|16638.95|16756.84|16636.84|16758.95|16638.95|16756.84|16636.84|10
1642684130000|2022-01-20 13:08:50|16756.66|16636.66|16755.3|16635.3|16756.67|16636.67|16755.27|16635.27|9
1642684140000|2022-01-20 13:09:00|16755.17|16635.17|16755.72|16635.72|16756.02|16636.02|16755.12|16635.12|10
1642684150000|2022-01-20 13:09:10|16755.68|16635.68|16756.27|16636.27|16756.27|16636.27|16755.2|16635.2|9
1642684160000|2022-01-20 13:09:20|16757|16637|16757.26|16637.26|16757.4|16637.4|16756.97|16636.97|10
1642684170000|2022-01-20 13:09:30|16757.32|16637.32|16757.52|16637.52|16757.65|16637.65|16757.29|16637.29|9
1642684180000|2022-01-20 13:09:40|16757.35|16637.35|16758.59|16638.59|16758.59|16638.59|16757|16637|10
1642684190000|2022-01-20 13:09:50|16759.3|16639.3|16758.31|16638.31|16759.32|16639.32|16758.1|16638.1|10
1642684200000|2022-01-20 13:10:00|16758.14|16638.14|16756.02|16636.02|16758.14|16638.14|16755.45|16635.45|10
1642684210000|2022-01-20 13:10:10|16756.71|16636.71|16755.94|16635.94|16756.71|16636.71|16755.94|16635.94|9
1642684220000|2022-01-20 13:10:20|16756.42|16636.42|16757.55|16637.55|16757.55|16637.55|16755.98|16635.98|10
1642684230000|2022-01-20 13:10:30|16757.65|16637.65|16758.07|16638.07|16758.12|16638.12|16757.47|16637.47|10
1642684240000|2022-01-20 13:10:40|16757.91|16637.91|16755.77|16635.77|16757.91|16637.91|16755.77|16635.77|10
1642684250000|2022-01-20 13:10:50|16755.73|16635.73|16753.63|16633.63|16755.79|16635.79|16753.6|16633.6|10
1642684260000|2022-01-20 13:11:00|16753.79|16633.79|16753.58|16633.58|16753.85|16633.85|16753.44|16633.44|10
1642684270000|2022-01-20 13:11:10|16753.67|16633.67|16753.78|16633.78|16754.55|16634.55|16753.67|16633.67|9
1642684280000|2022-01-20 13:11:20|16753.45|16633.45|16752.48|16632.48|16753.45|16633.45|16752.48|16632.48|9
1642684290000|2022-01-20 13:11:30|16752.39|16632.39|16751.89|16631.89|16752.52|16632.52|16751.79|16631.79|10
1642684300000|2022-01-20 13:11:40|16751.84|16631.84|16751.14|16631.14|16751.89|16631.89|16751.14|16631.14|10
1642684310000|2022-01-20 13:11:50|16751.02|16631.02|16749.25|16629.25|16751.02|16631.02|16749.15|16629.15|10
1642684320000|2022-01-20 13:12:00|16748.88|16628.88|16748.64|16628.64|16749.06|16629.06|16748.64|16628.64|10
1642684330000|2022-01-20 13:12:10|16748.47|16628.47|16747.86|16627.86|16748.55|16628.55|16747.58|16627.58|10
1642684340000|2022-01-20 13:12:20|16747.8|16627.8|16743.45|16623.45|16747.8|16627.8|16743.45|16623.45|10
1642684350000|2022-01-20 13:12:30|16743.39|16623.39|16742.66|16622.66|16743.41|16623.41|16742.49|16622.49|10
1642684360000|2022-01-20 13:12:40|16742.65|16622.65|16741.84|16621.84|16742.79|16622.79|16741.78|16621.78|10
1642684370000|2022-01-20 13:12:50|16741.57|16621.57|16740.7|16620.7|16741.79|16621.79|16740.7|16620.7|8
1642684380000|2022-01-20 13:13:00|16741.13|16621.13|16739.59|16619.59|16741.27|16621.27|16739.59|16619.59|10
1642684390000|2022-01-20 13:13:10|16739.34|16619.34|16740.66|16620.66|16740.66|16620.66|16738.69|16618.69|10
1642684400000|2022-01-20 13:13:20|16740.35|16620.35|16741.78|16621.78|16742.34|16622.34|16740.35|16620.35|10
1642684410000|2022-01-20 13:13:30|16741.49|16621.49|16746.01|16626.01|16746.01|16626.01|16741.49|16621.49|10
1642684420000|2022-01-20 13:13:40|16746.73|16626.73|16748.58|16628.58|16748.58|16628.58|16746.73|16626.73|10
1642684430000|2022-01-20 13:13:50|16748.43|16628.43|16747.31|16627.31|16748.43|16628.43|16746.91|16626.91|9
1642684440000|2022-01-20 13:14:00|16747.28|16627.28|16747.21|16627.21|16747.31|16627.31|16746.99|16626.99|10
1642684450000|2022-01-20 13:14:10|16747.18|16627.18|16747.21|16627.21|16747.62|16627.62|16747.17|16627.17|9
1642684460000|2022-01-20 13:14:20|16747.16|16627.16|16747.82|16627.82|16747.91|16627.91|16746.75|16626.75|9
1642684470000|2022-01-20 13:14:30|16747.75|16627.75|16748.33|16628.33|16748.33|16628.33|16747.75|16627.75|10
1642684480000|2022-01-20 13:14:40|16748.38|16628.38|16750.81|16630.81|16750.81|16630.81|16748.36|16628.36|9
1642684490000|2022-01-20 13:14:50|16751.08|16631.08|16751.94|16631.94|16751.94|16631.94|16750.89|16630.89|9
1642684500000|2022-01-20 13:15:00|16752.9|16632.9|16751.82|16631.82|16753.97|16633.97|16751.82|16631.82|10
1642684510000|2022-01-20 13:15:10|16751.98|16631.98|16754.48|16634.48|16754.6|16634.6|16751.98|16631.98|10
1642684520000|2022-01-20 13:15:20|16754.6|16634.6|16758.38|16638.38|16758.71|16638.71|16754.6|16634.6|10
1642684530000|2022-01-20 13:15:30|16758.37|16638.37|16761.49|16641.49|16761.49|16641.49|16758.37|16638.37|10
1642684540000|2022-01-20 13:15:40|16761.78|16641.78|16765.81|16645.81|16765.81|16645.81|16761.78|16641.78|10
1642684550000|2022-01-20 13:15:50|16766.01|16646.01|16769.45|16649.45|16769.95|16649.95|16766.01|16646.01|10
1642684560000|2022-01-20 13:16:00|16769.12|16649.12|16770.25|16650.25|16770.82|16650.82|16768.95|16648.95|10
1642684570000|2022-01-20 13:16:10|16770.52|16650.52|16771.76|16651.76|16772.35|16652.35|16770.52|16650.52|10
1642684580000|2022-01-20 13:16:20|16771.6|16651.6|16769.59|16649.59|16772|16652|16769.59|16649.59|10
1642684590000|2022-01-20 13:16:30|16769.32|16649.32|16769.74|16649.74|16769.77|16649.77|16768.71|16648.71|10
1642684600000|2022-01-20 13:16:40|16769.65|16649.65|16769.76|16649.76|16770.32|16650.32|16769.65|16649.65|9
1642684610000|2022-01-20 13:16:50|16769.43|16649.43|16768.74|16648.74|16769.43|16649.43|16768.46|16648.46|10
1642684620000|2022-01-20 13:17:00|16768.59|16648.59|16765.62|16645.62|16768.59|16648.59|16765.4|16645.4|10
1642684630000|2022-01-20 13:17:10|16765.56|16645.56|16764.54|16644.54|16765.56|16645.56|16763.58|16643.58|10
1642684640000|2022-01-20 13:17:20|16764.31|16644.31|16762.55|16642.55|16764.31|16644.31|16762.47|16642.47|10
1642684650000|2022-01-20 13:17:30|16762.91|16642.91|16761.07|16641.07|16762.91|16642.91|16761.07|16641.07|9
1642684660000|2022-01-20 13:17:40|16760.89|16640.89|16758.8|16638.8|16760.89|16640.89|16758.74|16638.74|10
1642684670000|2022-01-20 13:17:50|16758.38|16638.38|16756.7|16636.7|16758.38|16638.38|16756.54|16636.54|10
1642684680000|2022-01-20 13:18:00|16756.54|16636.54|16754.49|16634.49|16756.64|16636.64|16754.05|16634.05|10
1642684690000|2022-01-20 13:18:10|16754.5|16634.5|16753.54|16633.54|16754.62|16634.62|16753.12|16633.12|9
1642684700000|2022-01-20 13:18:20|16754.16|16634.16|16753.72|16633.72|16754.23|16634.23|16753.72|16633.72|7
1642684710000|2022-01-20 13:18:30|16753.73|16633.73|16751.71|16631.71|16753.73|16633.73|16751.71|16631.71|10
1642684720000|2022-01-20 13:18:40|16751.47|16631.47|16751.19|16631.19|16751.53|16631.53|16751.02|16631.02|9
1642684730000|2022-01-20 13:18:50|16751.21|16631.21|16751.24|16631.24|16751.35|16631.35|16751.16|16631.16|8
1642684740000|2022-01-20 13:19:00|16751.21|16631.21|16751.71|16631.71|16752.33|16632.33|16751.21|16631.21|8
1642684750000|2022-01-20 13:19:10|16752.62|16632.62|16752.64|16632.64|16752.7|16632.7|16752.11|16632.11|9
1642684760000|2022-01-20 13:19:20|16752.32|16632.32|16752.65|16632.65|16752.82|16632.82|16752.28|16632.28|10
1642684770000|2022-01-20 13:19:30|16752.69|16632.69|16753.75|16633.75|16753.75|16633.75|16752.69|16632.69|10
1642684780000|2022-01-20 13:19:40|16753.67|16633.67|16752.06|16632.06|16753.77|16633.77|16751.96|16631.96|9
1642684790000|2022-01-20 13:19:50|16752.23|16632.23|16750.86|16630.86|16752.38|16632.38|16750.86|16630.86|10
1642684800000|2022-01-20 13:20:00|16750.29|16630.29|16748.16|16628.16|16750.29|16630.29|16748.16|16628.16|9
1642684810000|2022-01-20 13:20:10|16748.15|16628.15|16747.74|16627.74|16748.37|16628.37|16747.74|16627.74|9
1642684820000|2022-01-20 13:20:20|16748.11|16628.11|16748.18|16628.18|16748.19|16628.19|16747.55|16627.55|8
1642684830000|2022-01-20 13:20:30|16748.42|16628.42|16748|16628|16748.89|16628.89|16747.91|16627.91|10
1642684840000|2022-01-20 13:20:40|16747.61|16627.61|16744.71|16624.71|16747.61|16627.61|16744.71|16624.71|9
1642684850000|2022-01-20 13:20:50|16744.66|16624.66|16742.16|16622.16|16744.66|16624.66|16742.16|16622.16|10
1642684860000|2022-01-20 13:21:00|16742.03|16622.03|16742.65|16622.65|16742.92|16622.92|16742.03|16622.03|10
1642684870000|2022-01-20 13:21:10|16742.14|16622.14|16740.41|16620.41|16742.14|16622.14|16739.52|16619.52|10
1642684880000|2022-01-20 13:21:20|16740.06|16620.06|16739.82|16619.82|16740.06|16620.06|16739.48|16619.48|9
1642684890000|2022-01-20 13:21:30|16739.8|16619.8|16739.16|16619.16|16739.8|16619.8|16738.75|16618.75|9
1642684900000|2022-01-20 13:21:40|16739.28|16619.28|16740.23|16620.23|16740.25|16620.25|16739.28|16619.28|10
1642684910000|2022-01-20 13:21:50|16739.76|16619.76|16742.5|16622.5|16742.5|16622.5|16739.76|16619.76|9
1642684920000|2022-01-20 13:22:00|16742.85|16622.85|16744.59|16624.59|16744.64|16624.64|16742.85|16622.85|10
1642684930000|2022-01-20 13:22:10|16744.79|16624.79|16742.62|16622.62|16745.04|16625.04|16742.42|16622.42|10
1642684940000|2022-01-20 13:22:20|16742.4|16622.4|16743.8|16623.8|16743.8|16623.8|16742.4|16622.4|10
1642684950000|2022-01-20 13:22:30|16743.91|16623.91|16743.35|16623.35|16743.94|16623.94|16743.29|16623.29|10
1642684960000|2022-01-20 13:22:40|16743.5|16623.5|16743.51|16623.51|16743.51|16623.51|16743.06|16623.06|8
1642684970000|2022-01-20 13:22:50|16743.67|16623.67|16743.71|16623.71|16743.89|16623.89|16743.5|16623.5|9
1642684980000|2022-01-20 13:23:00|16743.86|16623.86|16742.36|16622.36|16743.86|16623.86|16742.18|16622.18|9
1642684990000|2022-01-20 13:23:10|16742.35|16622.35|16742.19|16622.19|16742.35|16622.35|16741.74|16621.74|10
1642685000000|2022-01-20 13:23:20|16742.11|16622.11|16743.13|16623.13|16743.13|16623.13|16742.11|16622.11|10
1642685010000|2022-01-20 13:23:30|16742.71|16622.71|16742.76|16622.76|16743|16623|16742.29|16622.29|10
1642685020000|2022-01-20 13:23:40|16742.81|16622.81|16741.95|16621.95|16742.81|16622.81|16741.78|16621.78|10
1642685030000|2022-01-20 13:23:50|16741.85|16621.85|16742.52|16622.52|16742.68|16622.68|16741.85|16621.85|9
1642685040000|2022-01-20 13:24:00|16742.75|16622.75|16743.73|16623.73|16743.73|16623.73|16742.57|16622.57|10
1642685050000|2022-01-20 13:24:10|16743.84|16623.84|16743.64|16623.64|16743.9|16623.9|16743.58|16623.58|9
1642685060000|2022-01-20 13:24:20|16743.55|16623.55|16743.3|16623.3|16743.69|16623.69|16743.3|16623.3|7
1642685070000|2022-01-20 13:24:30|16743.39|16623.39|16742.51|16622.51|16743.51|16623.51|16742.5|16622.5|7
1642685080000|2022-01-20 13:24:40|16742.36|16622.36|16741.11|16621.11|16742.36|16622.36|16741.11|16621.11|10
1642685090000|2022-01-20 13:24:50|16740.67|16620.67|16740.44|16620.44|16740.93|16620.93|16740.44|16620.44|8
1642685100000|2022-01-20 13:25:00|16740.56|16620.56|16740.84|16620.84|16740.84|16620.84|16740.08|16620.08|10
1642685110000|2022-01-20 13:25:10|16740.57|16620.57|16739.61|16619.61|16740.57|16620.57|16739.61|16619.61|10
1642685120000|2022-01-20 13:25:20|16740.36|16620.36|16737.96|16617.96|16740.36|16620.36|16737.96|16617.96|9
1642685130000|2022-01-20 13:25:30|16736.88|16616.88|16735.23|16615.23|16736.88|16616.88|16735.23|16615.23|10
1642685140000|2022-01-20 13:25:40|16735.02|16615.02|16734.72|16614.72|16735.02|16615.02|16734.12|16614.12|9
1642685150000|2022-01-20 13:25:50|16734.68|16614.68|16734.75|16614.75|16735.02|16615.02|16734.53|16614.53|9
1642685160000|2022-01-20 13:26:00|16734.87|16614.87|16735|16615|16735.98|16615.98|16734.76|16614.76|10
1642685170000|2022-01-20 13:26:10|16734.4|16614.4|16733.37|16613.37|16734.4|16614.4|16733.2|16613.2|9
1642685180000|2022-01-20 13:26:20|16733.44|16613.44|16734.37|16614.37|16734.4|16614.4|16733.44|16613.44|10
1642685190000|2022-01-20 13:26:30|16735.21|16615.21|16737.16|16617.16|16737.16|16617.16|16735.21|16615.21|9
1642685200000|2022-01-20 13:26:40|16737.27|16617.27|16737.57|16617.57|16737.73|16617.73|16737.27|16617.27|9
1642685210000|2022-01-20 13:26:50|16737.68|16617.68|16740.14|16620.14|16741.11|16621.11|16737.68|16617.68|10
1642685220000|2022-01-20 13:27:00|16740.35|16620.35|16740.59|16620.59|16740.59|16620.59|16739.83|16619.83|8
1642685230000|2022-01-20 13:27:10|16740.75|16620.75|16745.83|16625.83|16745.83|16625.83|16740.75|16620.75|10
1642685240000|2022-01-20 13:27:20|16746.35|16626.35|16747.46|16627.46|16747.88|16627.88|16746.35|16626.35|10
1642685250000|2022-01-20 13:27:30|16747.1|16627.1|16746.42|16626.42|16747.1|16627.1|16746.42|16626.42|10
1642685260000|2022-01-20 13:27:40|16746.63|16626.63|16746.47|16626.47|16746.94|16626.94|16746.47|16626.47|8
1642685270000|2022-01-20 13:27:50|16746.65|16626.65|16745.17|16625.17|16746.92|16626.92|16745.17|16625.17|10
1642685280000|2022-01-20 13:28:00|16745.06|16625.06|16746.69|16626.69|16746.69|16626.69|16745.06|16625.06|10
1642685290000|2022-01-20 13:28:10|16746.67|16626.67|16747.75|16627.75|16747.75|16627.75|16746.21|16626.21|9
1642685300000|2022-01-20 13:28:20|16748.5|16628.5|16749.46|16629.46|16749.94|16629.94|16748.5|16628.5|10
1642685310000|2022-01-20 13:28:30|16749.26|16629.26|16748.95|16628.95|16749.43|16629.43|16748.95|16628.95|8
1642685320000|2022-01-20 13:28:40|16748.83|16628.83|16748.84|16628.84|16748.84|16628.84|16748.62|16628.62|10
1642685330000|2022-01-20 13:28:50|16749.24|16629.24|16750.7|16630.7|16750.7|16630.7|16749.24|16629.24|9
1642685340000|2022-01-20 13:29:00|16750.77|16630.77|16751.3|16631.3|16751.3|16631.3|16750.39|16630.39|10
1642685350000|2022-01-20 13:29:10|16751.34|16631.34|16755.52|16635.52|16755.52|16635.52|16751.34|16631.34|9
1642685360000|2022-01-20 13:29:20|16755.64|16635.64|16757.75|16637.75|16757.75|16637.75|16755.64|16635.64|9
1642685370000|2022-01-20 13:29:30|16757.76|16637.76|16759.58|16639.58|16759.58|16639.58|16757.76|16637.76|10
1642685380000|2022-01-20 13:29:40|16759.64|16639.64|16760.88|16640.88|16761.01|16641.01|16759.46|16639.46|9
1642685390000|2022-01-20 13:29:50|16760.6|16640.6|16760.13|16640.13|16760.6|16640.6|16759.83|16639.83|9
1642685400000|2022-01-20 13:30:00|16760.11|16640.11|16759.28|16639.28|16760.11|16640.11|16759.07|16639.07|9
1642685410000|2022-01-20 13:30:10|16759.02|16639.02|16759.38|16639.38|16759.38|16639.38|16758.74|16638.74|9
1642685420000|2022-01-20 13:30:20|16759.4|16639.4|16765.64|16645.64|16765.64|16645.64|16759.4|16639.4|10
1642685430000|2022-01-20 13:30:30|16768.46|16648.46|16776.19|16656.19|16776.19|16656.19|16768.46|16648.46|10
1642685440000|2022-01-20 13:30:40|16776.17|16656.17|16779.21|16659.21|16779.21|16659.21|16776.12|16656.12|10
1642685450000|2022-01-20 13:30:50|16779.22|16659.22|16779.83|16659.83|16779.91|16659.91|16779.22|16659.22|10
1642685460000|2022-01-20 13:31:00|16779.85|16659.85|16779.06|16659.06|16779.94|16659.94|16779.05|16659.05|10
1642685470000|2022-01-20 13:31:10|16778.6|16658.6|16778.2|16658.2|16778.88|16658.88|16777.68|16657.68|7
1642685480000|2022-01-20 13:31:20|16778.12|16658.12|16777.43|16657.43|16778.12|16658.12|16777.43|16657.43|9
1642685490000|2022-01-20 13:31:30|16777.54|16657.54|16776.77|16656.77|16778|16658|16776.58|16656.58|10
1642685500000|2022-01-20 13:31:40|16775.82|16655.82|16776.55|16656.55|16776.73|16656.73|16775.82|16655.82|9
1642685510000|2022-01-20 13:31:50|16777.72|16657.72|16783.75|16663.75|16783.75|16663.75|16777.72|16657.72|10
1642685520000|2022-01-20 13:32:00|16784.18|16664.18|16791.87|16671.87|16791.87|16671.87|16784.18|16664.18|10
1642685530000|2022-01-20 13:32:10|16793.53|16673.53|16802.56|16682.56|16802.56|16682.56|16793.53|16673.53|10
1642685540000|2022-01-20 13:32:20|16803.52|16683.52|16803.19|16683.19|16804.29|16684.29|16803.19|16683.19|10
1642685550000|2022-01-20 13:32:30|16803.34|16683.34|16810.45|16690.45|16810.45|16690.45|16803.34|16683.34|10
1642685560000|2022-01-20 13:32:40|16811.71|16691.71|16826.73|16706.73|16826.73|16706.73|16811.71|16691.71|10
1642685570000|2022-01-20 13:32:50|16827.26|16707.26|16830.02|16710.02|16830.42|16710.42|16827.26|16707.26|9
1642685580000|2022-01-20 13:33:00|16830.05|16710.05|16826.66|16706.66|16830.05|16710.05|16826.66|16706.66|10
1642685590000|2022-01-20 13:33:10|16826.14|16706.14|16821.6|16701.6|16826.14|16706.14|16821.6|16701.6|10
1642685600000|2022-01-20 13:33:20|16821.22|16701.22|16819.1|16699.1|16822.33|16702.33|16819.1|16699.1|10
1642685610000|2022-01-20 13:33:30|16819.42|16699.42|16822.11|16702.11|16822.75|16702.75|16818.51|16698.51|10
1642685620000|2022-01-20 13:33:40|16822.13|16702.13|16824.84|16704.84|16824.84|16704.84|16821.57|16701.57|10
1642685630000|2022-01-20 13:33:50|16825.56|16705.56|16826.86|16706.86|16826.86|16706.86|16825.56|16705.56|10
1642685640000|2022-01-20 13:34:00|16827.45|16707.45|16832.5|16712.5|16832.5|16712.5|16827.4|16707.4|10
1642685650000|2022-01-20 13:34:10|16833.31|16713.31|16835.84|16715.84|16835.84|16715.84|16833.31|16713.31|10
1642685660000|2022-01-20 13:34:20|16836.21|16716.21|16836.66|16716.66|16836.66|16716.66|16835.4|16715.4|10
1642685670000|2022-01-20 13:34:30|16837.16|16717.16|16839.65|16719.65|16839.94|16719.94|16837.15|16717.15|10
1642685680000|2022-01-20 13:34:40|16839.84|16719.84|16844.68|16724.68|16844.68|16724.68|16839.67|16719.67|10
1642685690000|2022-01-20 13:34:50|16848.43|16728.43|16867.45|16747.45|16867.45|16747.45|16848.43|16728.43|10
1642685700000|2022-01-20 13:35:00|16868.32|16748.32|16875.29|16755.29|16875.29|16755.29|16867.54|16747.54|10
1642685710000|2022-01-20 13:35:10|16875.5|16755.5|16877.95|16757.95|16879.18|16759.18|16875.5|16755.5|10
1642685720000|2022-01-20 13:35:20|16880.24|16760.24|16882.72|16762.72|16883.25|16763.25|16880.24|16760.24|10
1642685730000|2022-01-20 13:35:30|16882.49|16762.49|16885.73|16765.73|16885.73|16765.73|16882.49|16762.49|10
1642685740000|2022-01-20 13:35:40|16885.85|16765.85|16890.66|16770.66|16890.66|16770.66|16885.47|16765.47|10
1642685750000|2022-01-20 13:35:50|16890.99|16770.99|16892.54|16772.54|16893.43|16773.43|16890.99|16770.99|10
1642685760000|2022-01-20 13:36:00|16893.47|16773.47|16893.46|16773.46|16893.97|16773.97|16893.29|16773.29|10
1642685770000|2022-01-20 13:36:10|16894.61|16774.61|16901.58|16781.58|16902.79|16782.79|16894.61|16774.61|10
1642685780000|2022-01-20 13:36:20|16900.73|16780.73|16897.83|16777.83|16900.73|16780.73|16897.75|16777.75|10
1642685790000|2022-01-20 13:36:30|16897.85|16777.85|16894.5|16774.5|16898.3|16778.3|16894.43|16774.43|10
1642685800000|2022-01-20 13:36:40|16893.96|16773.96|16894.1|16774.1|16895.26|16775.26|16893.96|16773.96|10
1642685810000|2022-01-20 13:36:50|16893.96|16773.96|16893.27|16773.27|16894.71|16774.71|16893.27|16773.27|9
1642685820000|2022-01-20 13:37:00|16893.64|16773.64|16892.79|16772.79|16893.64|16773.64|16892.63|16772.63|10
1642685830000|2022-01-20 13:37:10|16893.18|16773.18|16893.87|16773.87|16893.87|16773.87|16893|16773|10
1642685840000|2022-01-20 13:37:20|16894.46|16774.46|16895.1|16775.1|16895.33|16775.33|16893.92|16773.92|10
1642685850000|2022-01-20 13:37:30|16895.32|16775.32|16897.52|16777.52|16897.88|16777.88|16895.32|16775.32|10
1642685860000|2022-01-20 13:37:40|16897.59|16777.59|16900.74|16780.74|16900.74|16780.74|16897.59|16777.59|10
1642685870000|2022-01-20 13:37:50|16901.02|16781.02|16902.06|16782.06|16902.37|16782.37|16900.91|16780.91|10
1642685880000|2022-01-20 13:38:00|16902.01|16782.01|16903.04|16783.04|16903.05|16783.05|16901.24|16781.24|10
1642685890000|2022-01-20 13:38:10|16902.09|16782.09|16900.49|16780.49|16902.76|16782.76|16900.04|16780.04|9
1642685900000|2022-01-20 13:38:20|16899.77|16779.77|16895.82|16775.82|16899.77|16779.77|16895.82|16775.82|10
1642685910000|2022-01-20 13:38:30|16895.1|16775.1|16892.03|16772.03|16895.1|16775.1|16891.99|16771.99|10
1642685920000|2022-01-20 13:38:40|16892.04|16772.04|16890.12|16770.12|16892.04|16772.04|16889.89|16769.89|10
1642685930000|2022-01-20 13:38:50|16890.35|16770.35|16886.46|16766.46|16890.35|16770.35|16886.36|16766.36|10
1642685940000|2022-01-20 13:39:00|16885.48|16765.48|16883.46|16763.46|16885.48|16765.48|16882.9|16762.9|10
1642685950000|2022-01-20 13:39:10|16883.99|16763.99|16885.75|16765.75|16886.16|16766.16|16883.81|16763.81|10
1642685960000|2022-01-20 13:39:20|16886.3|16766.3|16893.43|16773.43|16893.68|16773.68|16885.98|16765.98|10
1642685970000|2022-01-20 13:39:30|16893.5|16773.5|16898.08|16778.08|16898.08|16778.08|16893.5|16773.5|10
1642685980000|2022-01-20 13:39:40|16898.12|16778.12|16906.52|16786.52|16906.52|16786.52|16898.12|16778.12|10
1642685990000|2022-01-20 13:39:50|16906.35|16786.35|16906.9|16786.9|16908.3|16788.3|16906.35|16786.35|10
1642686000000|2022-01-20 13:40:00|16907.58|16787.58|16906.54|16786.54|16907.95|16787.95|16906.29|16786.29|10
1642686010000|2022-01-20 13:40:10|16906.59|16786.59|16905.95|16785.95|16906.82|16786.82|16905.08|16785.08|9
1642686020000|2022-01-20 13:40:20|16905.98|16785.98|16906.41|16786.41|16907.18|16787.18|16905.98|16785.98|10
1642686030000|2022-01-20 13:40:30|16906.71|16786.71|16905.23|16785.23|16906.91|16786.91|16905.09|16785.09|10
1642686040000|2022-01-20 13:40:40|16905.04|16785.04|16904.95|16784.95|16905.65|16785.65|16904.95|16784.95|10
1642686050000|2022-01-20 13:40:50|16904.64|16784.64|16903.33|16783.33|16904.81|16784.81|16903.2|16783.2|9
1642686060000|2022-01-20 13:41:00|16903.38|16783.38|16906.98|16786.98|16906.98|16786.98|16903.38|16783.38|10
1642686070000|2022-01-20 13:41:10|16906.83|16786.83|16913.61|16793.61|16913.74|16793.74|16906.83|16786.83|9
1642686080000|2022-01-20 13:41:20|16914.18|16794.18|16914.09|16794.09|16914.45|16794.45|16913.5|16793.5|10
1642686090000|2022-01-20 13:41:30|16913.87|16793.87|16915.25|16795.25|16915.59|16795.59|16913.87|16793.87|10
1642686100000|2022-01-20 13:41:40|16915.44|16795.44|16914.25|16794.25|16915.92|16795.92|16913.97|16793.97|10
1642686110000|2022-01-20 13:41:50|16914.11|16794.11|16915.43|16795.43|16915.49|16795.49|16914.11|16794.11|9
1642686120000|2022-01-20 13:42:00|16915.5|16795.5|16918.46|16798.46|16918.46|16798.46|16915.5|16795.5|10
1642686130000|2022-01-20 13:42:10|16918.89|16798.89|16919.6|16799.6|16919.71|16799.71|16918.64|16798.64|10
1642686140000|2022-01-20 13:42:20|16919.59|16799.59|16920.11|16800.11|16920.11|16800.11|16919.12|16799.12|10
1642686150000|2022-01-20 13:42:30|16919.7|16799.7|16922.24|16802.24|16922.24|16802.24|16919.7|16799.7|10
1642686160000|2022-01-20 13:42:40|16922.73|16802.73|16920.52|16800.52|16922.9|16802.9|16920.52|16800.52|10
1642686170000|2022-01-20 13:42:50|16920.25|16800.25|16918.97|16798.97|16920.25|16800.25|16918.97|16798.97|9
1642686180000|2022-01-20 13:43:00|16919.29|16799.29|16918.28|16798.28|16919.81|16799.81|16918.28|16798.28|10
1642686190000|2022-01-20 13:43:10|16918.76|16798.76|16920.07|16800.07|16920.07|16800.07|16918.23|16798.23|10
1642686200000|2022-01-20 13:43:20|16919.55|16799.55|16921.58|16801.58|16921.58|16801.58|16919.54|16799.54|10
1642686210000|2022-01-20 13:43:30|16921.76|16801.76|16923.6|16803.6|16923.68|16803.68|16921.76|16801.76|10
1642686220000|2022-01-20 13:43:40|16923.32|16803.32|16924.52|16804.52|16924.52|16804.52|16923.32|16803.32|9
1642686230000|2022-01-20 13:43:50|16924.76|16804.76|16926.3|16806.3|16926.87|16806.87|16924.53|16804.53|9
1642686240000|2022-01-20 13:44:00|16925.93|16805.93|16925.71|16805.71|16926.54|16806.54|16925.7|16805.7|10
1642686250000|2022-01-20 13:44:10|16925.42|16805.42|16924|16804|16925.42|16805.42|16924|16804|10
1642686260000|2022-01-20 13:44:20|16924.48|16804.48|16926.61|16806.61|16926.91|16806.91|16924.48|16804.48|10
1642686270000|2022-01-20 13:44:30|16926.37|16806.37|16926.84|16806.84|16927.02|16807.02|16926.37|16806.37|9
1642686280000|2022-01-20 13:44:40|16927.29|16807.29|16932.52|16812.52|16932.52|16812.52|16927.29|16807.29|10
1642686290000|2022-01-20 13:44:50|16932.14|16812.14|16932.81|16812.81|16932.98|16812.98|16931.44|16811.44|10
1642686300000|2022-01-20 13:45:00|16933.14|16813.14|16933.47|16813.47|16933.85|16813.85|16933.08|16813.08|9
1642686310000|2022-01-20 13:45:10|16933.36|16813.36|16932.33|16812.33|16934.54|16814.54|16932.33|16812.33|10
1642686320000|2022-01-20 13:45:20|16931.89|16811.89|16927.48|16807.48|16931.89|16811.89|16927.48|16807.48|10
1642686330000|2022-01-20 13:45:30|16926.87|16806.87|16925.23|16805.23|16926.91|16806.91|16925.2|16805.2|10
1642686340000|2022-01-20 13:45:40|16924.87|16804.87|16921.37|16801.37|16924.97|16804.97|16921.37|16801.37|10
1642686350000|2022-01-20 13:45:50|16920.93|16800.93|16922.53|16802.53|16922.66|16802.66|16920.69|16800.69|10
1642686360000|2022-01-20 13:46:00|16924.36|16804.36|16924.66|16804.66|16924.96|16804.96|16924.36|16804.36|10
1642686370000|2022-01-20 13:46:10|16924.42|16804.42|16922.57|16802.57|16924.57|16804.57|16922.57|16802.57|9
1642686380000|2022-01-20 13:46:20|16922.01|16802.01|16919.93|16799.93|16922.01|16802.01|16919.32|16799.32|10
1642686390000|2022-01-20 13:46:30|16920.18|16800.18|16922.64|16802.64|16922.64|16802.64|16919.75|16799.75|10
1642686400000|2022-01-20 13:46:40|16922.48|16802.48|16924.03|16804.03|16924.45|16804.45|16922.48|16802.48|10
1642686410000|2022-01-20 13:46:50|16924.57|16804.57|16927.12|16807.12|16927.94|16807.94|16924.27|16804.27|10
1642686420000|2022-01-20 13:47:00|16928|16808|16930.33|16810.33|16930.33|16810.33|16927.8|16807.8|9
1642686430000|2022-01-20 13:47:10|16930.47|16810.47|16936.88|16816.88|16936.88|16816.88|16930.47|16810.47|10
1642686440000|2022-01-20 13:47:20|16936.96|16816.96|16941.22|16821.22|16941.22|16821.22|16936.67|16816.67|10
1642686450000|2022-01-20 13:47:30|16941.32|16821.32|16944.61|16824.61|16944.61|16824.61|16941.32|16821.32|10
1642686460000|2022-01-20 13:47:40|16945.05|16825.05|16946.31|16826.31|16946.43|16826.43|16945.05|16825.05|10
1642686470000|2022-01-20 13:47:50|16945.93|16825.93|16945.74|16825.74|16946.57|16826.57|16945.69|16825.69|10
1642686480000|2022-01-20 13:48:00|16945.72|16825.72|16947.64|16827.64|16947.82|16827.82|16945.72|16825.72|10
1642686490000|2022-01-20 13:48:10|16947.62|16827.62|16949.41|16829.41|16949.41|16829.41|16946.68|16826.68|10
1642686500000|2022-01-20 13:48:20|16949.38|16829.38|16952.85|16832.85|16952.85|16832.85|16949.38|16829.38|10
1642686510000|2022-01-20 13:48:30|16953.75|16833.75|16962.56|16842.56|16962.56|16842.56|16953.75|16833.75|10
1642686520000|2022-01-20 13:48:40|16962.44|16842.44|16962.73|16842.73|16963.5|16843.5|16962.32|16842.32|10
1642686530000|2022-01-20 13:48:50|16962.87|16842.87|16965.18|16845.18|16965.18|16845.18|16962.87|16842.87|10
1642686540000|2022-01-20 13:49:00|16965.19|16845.19|16963.3|16843.3|16965.19|16845.19|16963.3|16843.3|10
1642686550000|2022-01-20 13:49:10|16963.6|16843.6|16965.54|16845.54|16965.54|16845.54|16963.5|16843.5|9
1642686560000|2022-01-20 13:49:20|16965.76|16845.76|16966.19|16846.19|16966.66|16846.66|16965.76|16845.76|9
1642686570000|2022-01-20 13:49:30|16965.65|16845.65|16966.97|16846.97|16966.97|16846.97|16964.81|16844.81|10
1642686580000|2022-01-20 13:49:40|16966.3|16846.3|16967.88|16847.88|16968.34|16848.34|16966.3|16846.3|9
1642686590000|2022-01-20 13:49:50|16968|16848|16971.18|16851.18|16971.18|16851.18|16968|16848|10
1642686600000|2022-01-20 13:50:00|16971.68|16851.68|16972.26|16852.26|16972.95|16852.95|16971.68|16851.68|10
1642686610000|2022-01-20 13:50:10|16971.65|16851.65|16969.44|16849.44|16971.67|16851.67|16969.3|16849.3|10
1642686620000|2022-01-20 13:50:20|16969.37|16849.37|16968.54|16848.54|16969.37|16849.37|16968.34|16848.34|10
1642686630000|2022-01-20 13:50:30|16968.8|16848.8|16970.17|16850.17|16970.17|16850.17|16968.65|16848.65|9
1642686640000|2022-01-20 13:50:40|16970.68|16850.68|16968.29|16848.29|16970.68|16850.68|16967.73|16847.73|9
1642686650000|2022-01-20 13:50:50|16969.37|16849.37|16970.61|16850.61|16971.2|16851.2|16969.37|16849.37|10
1642686660000|2022-01-20 13:51:00|16970.6|16850.6|16971.25|16851.25|16971.51|16851.51|16970.6|16850.6|10
1642686670000|2022-01-20 13:51:10|16971.97|16851.97|16972.85|16852.85|16972.85|16852.85|16971.71|16851.71|10
1642686680000|2022-01-20 13:51:20|16974.06|16854.06|16975.81|16855.81|16977.4|16857.4|16973.61|16853.61|10
1642686690000|2022-01-20 13:51:30|16974.44|16854.44|16970.11|16850.11|16974.44|16854.44|16969.85|16849.85|10
1642686700000|2022-01-20 13:51:40|16969.97|16849.97|16965.76|16845.76|16970.24|16850.24|16965.74|16845.74|10
1642686710000|2022-01-20 13:51:50|16965.19|16845.19|16957.61|16837.61|16965.19|16845.19|16957.61|16837.61|10
1642686720000|2022-01-20 13:52:00|16957.29|16837.29|16951.76|16831.76|16957.29|16837.29|16951.76|16831.76|10
1642686730000|2022-01-20 13:52:10|16952.79|16832.79|16950.77|16830.77|16952.79|16832.79|16949.46|16829.46|10
1642686740000|2022-01-20 13:52:20|16950.68|16830.68|16951.59|16831.59|16952.1|16832.1|16950.68|16830.68|10
1642686750000|2022-01-20 13:52:30|16951.09|16831.09|16952.98|16832.98|16952.98|16832.98|16951.09|16831.09|10
1642686760000|2022-01-20 13:52:40|16952.78|16832.78|16954.46|16834.46|16954.46|16834.46|16952.78|16832.78|9
1642686770000|2022-01-20 13:52:50|16954.88|16834.88|16960.12|16840.12|16960.12|16840.12|16954.88|16834.88|10
1642686780000|2022-01-20 13:53:00|16959.76|16839.76|16965.6|16845.6|16965.61|16845.61|16959.76|16839.76|10
1642686790000|2022-01-20 13:53:10|16965.8|16845.8|16965.9|16845.9|16966.14|16846.14|16964.84|16844.84|10
1642686800000|2022-01-20 13:53:20|16965.55|16845.55|16966.67|16846.67|16966.99|16846.99|16965.55|16845.55|10
1642686810000|2022-01-20 13:53:30|16965.63|16845.63|16961.05|16841.05|16965.63|16845.63|16961.05|16841.05|9
1642686820000|2022-01-20 13:53:40|16960.26|16840.26|16959.12|16839.12|16960.28|16840.28|16958.85|16838.85|10
1642686830000|2022-01-20 13:53:50|16959.19|16839.19|16961.78|16841.78|16961.78|16841.78|16959.19|16839.19|10
1642686840000|2022-01-20 13:54:00|16961.76|16841.76|16961.52|16841.52|16962.42|16842.42|16961.46|16841.46|10
1642686850000|2022-01-20 13:54:10|16961.31|16841.31|16963.98|16843.98|16963.98|16843.98|16961.01|16841.01|10
1642686860000|2022-01-20 13:54:20|16964.07|16844.07|16968.86|16848.86|16968.86|16848.86|16964.07|16844.07|10
1642686870000|2022-01-20 13:54:30|16968.25|16848.25|16969.06|16849.06|16969.69|16849.69|16968.06|16848.06|9
1642686880000|2022-01-20 13:54:40|16969.82|16849.82|16968.46|16848.46|16969.82|16849.82|16967.86|16847.86|10
1642686890000|2022-01-20 13:54:50|16968.56|16848.56|16968.72|16848.72|16969.71|16849.71|16968.38|16848.38|10
1642686900000|2022-01-20 13:55:00|16968.71|16848.71|16970.22|16850.22|16970.63|16850.63|16967.94|16847.94|10
1642686910000|2022-01-20 13:55:10|16969.99|16849.99|16967.12|16847.12|16969.99|16849.99|16967.12|16847.12|10
1642686920000|2022-01-20 13:55:20|16967.44|16847.44|16968.66|16848.66|16968.67|16848.67|16967.42|16847.42|10
1642686930000|2022-01-20 13:55:30|16968.38|16848.38|16963.33|16843.33|16968.38|16848.38|16963.33|16843.33|10
1642686940000|2022-01-20 13:55:40|16963.08|16843.08|16959.58|16839.58|16963.08|16843.08|16959.58|16839.58|10
1642686950000|2022-01-20 13:55:50|16959.32|16839.32|16959|16839|16959.93|16839.93|16958.09|16838.09|10
1642686960000|2022-01-20 13:56:00|16958.81|16838.81|16960.65|16840.65|16960.78|16840.78|16958.81|16838.81|10
1642686970000|2022-01-20 13:56:10|16960.53|16840.53|16959.24|16839.24|16960.53|16840.53|16959.2|16839.2|10
1642686980000|2022-01-20 13:56:20|16959.01|16839.01|16954.96|16834.96|16959.01|16839.01|16954.96|16834.96|10
1642686990000|2022-01-20 13:56:30|16954.51|16834.51|16951.76|16831.76|16954.52|16834.52|16951.76|16831.76|10
1642687000000|2022-01-20 13:56:40|16951.55|16831.55|16951.54|16831.54|16952.19|16832.19|16951.54|16831.54|10
1642687010000|2022-01-20 13:56:50|16951.84|16831.84|16952|16832|16952.86|16832.86|16950.84|16830.84|10
1642687020000|2022-01-20 13:57:00|16952.03|16832.03|16950.71|16830.71|16952.03|16832.03|16950.71|16830.71|10
1642687030000|2022-01-20 13:57:10|16950.51|16830.51|16949.86|16829.86|16951.26|16831.26|16949.43|16829.43|10
1642687040000|2022-01-20 13:57:20|16949.62|16829.62|16947.89|16827.89|16950.02|16830.02|16947.84|16827.84|9
1642687050000|2022-01-20 13:57:30|16947.8|16827.8|16946.64|16826.64|16947.8|16827.8|16946.6|16826.6|10
1642687060000|2022-01-20 13:57:40|16946.66|16826.66|16945.38|16825.38|16946.66|16826.66|16945.38|16825.38|9
1642687070000|2022-01-20 13:57:50|16945.25|16825.25|16944.19|16824.19|16945.25|16825.25|16944.19|16824.19|9
1642687080000|2022-01-20 13:58:00|16944.09|16824.09|16943.86|16823.86|16944.5|16824.5|16943.75|16823.75|10
1642687090000|2022-01-20 13:58:10|16944.48|16824.48|16945.53|16825.53|16945.63|16825.63|16944.21|16824.21|10
1642687100000|2022-01-20 13:58:20|16945.85|16825.85|16945.21|16825.21|16945.95|16825.95|16945.08|16825.08|10
1642687110000|2022-01-20 13:58:30|16945.09|16825.09|16945.12|16825.12|16945.54|16825.54|16944.67|16824.67|10
1642687120000|2022-01-20 13:58:40|16944.04|16824.04|16945.72|16825.72|16945.91|16825.91|16943.93|16823.93|10
1642687130000|2022-01-20 13:58:50|16946.22|16826.22|16945.8|16825.8|16946.3|16826.3|16945.64|16825.64|10
1642687140000|2022-01-20 13:59:00|16945.46|16825.46|16946.63|16826.63|16947.29|16827.29|16945.46|16825.46|10
1642687150000|2022-01-20 13:59:10|16946.24|16826.24|16946.85|16826.85|16946.99|16826.99|16946.19|16826.19|10
1642687160000|2022-01-20 13:59:20|16946.09|16826.09|16942.99|16822.99|16946.09|16826.09|16942.99|16822.99|10
1642687170000|2022-01-20 13:59:30|16943.3|16823.3|16943.16|16823.16|16943.39|16823.39|16943.14|16823.14|8
1642687180000|2022-01-20 13:59:40|16942.64|16822.64|16942.17|16822.17|16942.64|16822.64|16942.06|16822.06|9
1642687190000|2022-01-20 13:59:50|16941.9|16821.9|16945.37|16825.37|16945.37|16825.37|16941.24|16821.24|10
1642687200000|2022-01-20 14:00:00|16945.91|16825.91|16951.8|16831.8|16951.8|16831.8|16945.91|16825.91|10
1642687210000|2022-01-20 14:00:10|16952.65|16832.65|16961.81|16841.81|16962.1|16842.1|16952.65|16832.65|10
1642687220000|2022-01-20 14:00:20|16962.38|16842.38|16967.28|16847.28|16967.49|16847.49|16962.38|16842.38|10
1642687230000|2022-01-20 14:00:30|16967.57|16847.57|16969.25|16849.25|16970.26|16850.26|16967.57|16847.57|10
1642687240000|2022-01-20 14:00:40|16969.17|16849.17|16966.5|16846.5|16969.17|16849.17|16966.5|16846.5|10
1642687250000|2022-01-20 14:00:50|16966.24|16846.24|16963.2|16843.2|16966.24|16846.24|16962.79|16842.79|10
1642687260000|2022-01-20 14:01:00|16963.29|16843.29|16958.71|16838.71|16963.29|16843.29|16958.71|16838.71|10
1642687270000|2022-01-20 14:01:10|16958.77|16838.77|16955.75|16835.75|16959|16839|16955.75|16835.75|10
1642687280000|2022-01-20 14:01:20|16955.98|16835.98|16955.69|16835.69|16956.43|16836.43|16955.43|16835.43|9
1642687290000|2022-01-20 14:01:30|16955.21|16835.21|16962.04|16842.04|16962.04|16842.04|16955.21|16835.21|10
1642687300000|2022-01-20 14:01:40|16962.26|16842.26|16964.31|16844.31|16964.67|16844.67|16962.26|16842.26|10
1642687310000|2022-01-20 14:01:50|16963.93|16843.93|16963.51|16843.51|16964.11|16844.11|16963.15|16843.15|10
1642687320000|2022-01-20 14:02:00|16963.57|16843.57|16962.13|16842.13|16963.73|16843.73|16961.75|16841.75|10
1642687330000|2022-01-20 14:02:10|16961.89|16841.89|16960.91|16840.91|16961.89|16841.89|16960.91|16840.91|7
1642687340000|2022-01-20 14:02:20|16960.35|16840.35|16960.9|16840.9|16960.98|16840.98|16960.17|16840.17|10
1642687350000|2022-01-20 14:02:30|16960.4|16840.4|16959.3|16839.3|16960.4|16840.4|16959.14|16839.14|10
1642687360000|2022-01-20 14:02:40|16959.03|16839.03|16955.48|16835.48|16959.03|16839.03|16955.48|16835.48|10
1642687370000|2022-01-20 14:02:50|16955.18|16835.18|16956.94|16836.94|16956.94|16836.94|16955|16835|10
1642687380000|2022-01-20 14:03:00|16957.6|16837.6|16958.19|16838.19|16958.34|16838.34|16957.6|16837.6|10
1642687390000|2022-01-20 14:03:10|16958.58|16838.58|16958.46|16838.46|16958.58|16838.58|16957.75|16837.75|10
1642687400000|2022-01-20 14:03:20|16958.3|16838.3|16958.65|16838.65|16959.04|16839.04|16958.04|16838.04|10
1642687410000|2022-01-20 14:03:30|16958.91|16838.91|16958.76|16838.76|16959.15|16839.15|16958.11|16838.11|9
1642687420000|2022-01-20 14:03:40|16958.72|16838.72|16961.43|16841.43|16961.43|16841.43|16958.72|16838.72|10
1642687430000|2022-01-20 14:03:50|16962.22|16842.22|16961.39|16841.39|16962.78|16842.78|16961.39|16841.39|10
1642687440000|2022-01-20 14:04:00|16961.55|16841.55|16962.95|16842.95|16962.95|16842.95|16961.55|16841.55|10
1642687450000|2022-01-20 14:04:10|16963.19|16843.19|16964.47|16844.47|16964.47|16844.47|16962.59|16842.59|10
1642687460000|2022-01-20 14:04:20|16964.66|16844.66|16967.77|16847.77|16967.77|16847.77|16964.66|16844.66|10
1642687470000|2022-01-20 14:04:30|16969.29|16849.29|16970.7|16850.7|16970.73|16850.73|16969.22|16849.22|10
1642687480000|2022-01-20 14:04:40|16970.84|16850.84|16968.76|16848.76|16971|16851|16968.59|16848.59|10
1642687490000|2022-01-20 14:04:50|16968.44|16848.44|16971.49|16851.49|16971.49|16851.49|16968.44|16848.44|10
1642687500000|2022-01-20 14:05:00|16971.73|16851.73|16973.17|16853.17|16973.21|16853.21|16971.73|16851.73|10
1642687510000|2022-01-20 14:05:10|16973.19|16853.19|16974.81|16854.81|16974.81|16854.81|16973.19|16853.19|10
1642687520000|2022-01-20 14:05:20|16975.32|16855.32|16974.99|16854.99|16975.32|16855.32|16974.75|16854.75|10
1642687530000|2022-01-20 14:05:30|16975.28|16855.28|16979.5|16859.5|16979.5|16859.5|16975.28|16855.28|10
1642687540000|2022-01-20 14:05:40|16980.34|16860.34|16983.15|16863.15|16983.22|16863.22|16980.34|16860.34|10
1642687550000|2022-01-20 14:05:50|16983.35|16863.35|16989.07|16869.07|16989.07|16869.07|16983.35|16863.35|10
1642687560000|2022-01-20 14:06:00|16989.15|16869.15|16991.05|16871.05|16991.05|16871.05|16988.79|16868.79|10
1642687570000|2022-01-20 14:06:10|16990.98|16870.98|16989.6|16869.6|16990.98|16870.98|16989.36|16869.36|10
1642687580000|2022-01-20 14:06:20|16989.2|16869.2|16987.8|16867.8|16989.87|16869.87|16987.8|16867.8|10
1642687590000|2022-01-20 14:06:30|16987.52|16867.52|16990.88|16870.88|16991.47|16871.47|16987.52|16867.52|9
1642687600000|2022-01-20 14:06:40|16991.76|16871.76|16992.56|16872.56|16992.56|16872.56|16991.22|16871.22|10
1642687610000|2022-01-20 14:06:50|16992.19|16872.19|16993.62|16873.62|16993.62|16873.62|16992.15|16872.15|10
1642687620000|2022-01-20 14:07:00|16993.92|16873.92|16992.34|16872.34|16994.82|16874.82|16992.34|16872.34|10
1642687630000|2022-01-20 14:07:10|16992.15|16872.15|16990.85|16870.85|16992.15|16872.15|16990.73|16870.73|10
1642687640000|2022-01-20 14:07:20|16990.89|16870.89|16993.26|16873.26|16993.26|16873.26|16990.89|16870.89|10
1642687650000|2022-01-20 14:07:30|16992.74|16872.74|16992.51|16872.51|16992.84|16872.84|16992.28|16872.28|10
1642687660000|2022-01-20 14:07:40|16992.54|16872.54|17000.1|16880.1|17000.1|16880.1|16992.54|16872.54|10
1642687670000|2022-01-20 14:07:50|17000.2|16880.2|17002.25|16882.25|17002.48|16882.48|17000.2|16880.2|9
1642687680000|2022-01-20 14:08:00|17002.24|16882.24|16999.74|16879.74|17002.24|16882.24|16999.2|16879.2|10
1642687690000|2022-01-20 14:08:10|16999.69|16879.69|17000.02|16880.02|17003.65|16883.65|16999.69|16879.69|10
1642687700000|2022-01-20 14:08:20|16999.84|16879.84|16999.61|16879.61|16999.84|16879.84|16999.19|16879.19|10
1642687710000|2022-01-20 14:08:30|16999.33|16879.33|16999.05|16879.05|16999.44|16879.44|16998.99|16878.99|10
1642687720000|2022-01-20 14:08:40|16998.78|16878.78|16998.75|16878.75|16999.39|16879.39|16998.33|16878.33|10
1642687730000|2022-01-20 14:08:50|16998.32|16878.32|16998.42|16878.42|16998.98|16878.98|16997.42|16877.42|10
1642687740000|2022-01-20 14:09:00|16998.63|16878.63|17003.62|16883.62|17003.62|16883.62|16998.63|16878.63|10
1642687750000|2022-01-20 14:09:10|17005.3|16885.3|17010.66|16890.66|17010.77|16890.77|17005.3|16885.3|10
1642687760000|2022-01-20 14:09:20|17011.06|16891.06|17010.61|16890.61|17011.63|16891.63|17010.18|16890.18|10
1642687770000|2022-01-20 14:09:30|17010.73|16890.73|17012.27|16892.27|17012.27|16892.27|17010.45|16890.45|10
1642687780000|2022-01-20 14:09:40|17013.02|16893.02|17013.48|16893.48|17015.14|16895.14|17013.02|16893.02|10
1642687790000|2022-01-20 14:09:50|17012.88|16892.88|17014.4|16894.4|17015.2|16895.2|17012.65|16892.65|10
1642687800000|2022-01-20 14:10:00|17016.6|16896.6|17015.25|16895.25|17016.6|16896.6|17015.25|16895.25|10
1642687810000|2022-01-20 14:10:10|17015.37|16895.37|17015.21|16895.21|17016.17|16896.17|17014.92|16894.92|10
1642687820000|2022-01-20 14:10:20|17015.42|16895.42|17018.34|16898.34|17018.34|16898.34|17015.42|16895.42|10
1642687830000|2022-01-20 14:10:30|17017.84|16897.84|17019.37|16899.37|17019.54|16899.54|17017.73|16897.73|10
1642687840000|2022-01-20 14:10:40|17019.9|16899.9|17019.96|16899.96|17019.96|16899.96|17019.62|16899.62|10
1642687850000|2022-01-20 14:10:50|17020.2|16900.2|17020.92|16900.92|17020.92|16900.92|17019.65|16899.65|10
1642687860000|2022-01-20 14:11:00|17020.78|16900.78|17021.95|16901.95|17021.95|16901.95|17020.78|16900.78|10
1642687870000|2022-01-20 14:11:10|17022.39|16902.39|17022.73|16902.73|17022.73|16902.73|17021.96|16901.96|10
1642687880000|2022-01-20 14:11:20|17022.65|16902.65|17020.94|16900.94|17023.05|16903.05|17020.7|16900.7|10
1642687890000|2022-01-20 14:11:30|17019.62|16899.62|17019.7|16899.7|17020.45|16900.45|17019.41|16899.41|10
1642687900000|2022-01-20 14:11:40|17019.44|16899.44|17018.08|16898.08|17020.07|16900.07|17018.08|16898.08|10
1642687910000|2022-01-20 14:11:50|17017.5|16897.5|17015.98|16895.98|17017.5|16897.5|17015.14|16895.14|9
1642687920000|2022-01-20 14:12:00|17016.08|16896.08|17016.51|16896.51|17016.53|16896.53|17015.66|16895.66|10
1642687930000|2022-01-20 14:12:10|17016.22|16896.22|17012.54|16892.54|17016.28|16896.28|17012.54|16892.54|10
1642687940000|2022-01-20 14:12:20|17012.27|16892.27|17010.25|16890.25|17012.27|16892.27|17010.25|16890.25|10
1642687950000|2022-01-20 14:12:30|17009.99|16889.99|17010.05|16890.05|17010.48|16890.48|17009.57|16889.57|10
1642687960000|2022-01-20 14:12:40|17009.97|16889.97|17010.53|16890.53|17010.95|16890.95|17009.97|16889.97|10
1642687970000|2022-01-20 14:12:50|17010.83|16890.83|17012.2|16892.2|17012.2|16892.2|17009.82|16889.82|10
1642687980000|2022-01-20 14:13:00|17012.77|16892.77|17014.98|16894.98|17014.98|16894.98|17012.77|16892.77|10
1642687990000|2022-01-20 14:13:10|17015.6|16895.6|17013.4|16893.4|17015.6|16895.6|17013.4|16893.4|10
1642688000000|2022-01-20 14:13:20|17013.43|16893.43|17015.42|16895.42|17015.42|16895.42|17013.43|16893.43|10
1642688010000|2022-01-20 14:13:30|17015.6|16895.6|17020.36|16900.36|17020.36|16900.36|17015.6|16895.6|10
1642688020000|2022-01-20 14:13:40|17020.52|16900.52|17020.89|16900.89|17020.89|16900.89|17019.22|16899.22|10
1642688030000|2022-01-20 14:13:50|17021.52|16901.52|17024.8|16904.8|17024.8|16904.8|17021.49|16901.49|10
1642688040000|2022-01-20 14:14:00|17024.71|16904.71|17025.54|16905.54|17025.54|16905.54|17024.54|16904.54|10
1642688050000|2022-01-20 14:14:10|17025.99|16905.99|17027.1|16907.1|17027.1|16907.1|17025.61|16905.61|10
1642688060000|2022-01-20 14:14:20|17027.32|16907.32|17028.92|16908.92|17028.92|16908.92|17027.32|16907.32|10
1642688070000|2022-01-20 14:14:30|17028.94|16908.94|17026.56|16906.56|17028.94|16908.94|17026.56|16906.56|10
1642688080000|2022-01-20 14:14:40|17025.92|16905.92|17026.99|16906.99|17026.99|16906.99|17025.52|16905.52|10
1642688090000|2022-01-20 14:14:50|17027.4|16907.4|17028.21|16908.21|17028.21|16908.21|17026.71|16906.71|10
1642688100000|2022-01-20 14:15:00|17028.17|16908.17|17028.31|16908.31|17029.44|16909.44|17028.17|16908.17|10
1642688110000|2022-01-20 14:15:10|17029.95|16909.95|17025.97|16905.97|17029.96|16909.96|17025.97|16905.97|10
1642688120000|2022-01-20 14:15:20|17026.01|16906.01|17025.14|16905.14|17026.01|16906.01|17024.25|16904.25|10
1642688130000|2022-01-20 14:15:30|17025.08|16905.08|17020.04|16900.04|17025.08|16905.08|17020.04|16900.04|10
1642688140000|2022-01-20 14:15:40|17020.05|16900.05|17018.44|16898.44|17020.05|16900.05|17018.17|16898.17|10
1642688150000|2022-01-20 14:15:50|17018.09|16898.09|17014.19|16894.19|17018.09|16898.09|17014.19|16894.19|10
1642688160000|2022-01-20 14:16:00|17014.69|16894.69|17015.83|16895.83|17015.83|16895.83|17014.19|16894.19|10
1642688170000|2022-01-20 14:16:10|17015.53|16895.53|17014.21|16894.21|17015.53|16895.53|17013.52|16893.52|10
1642688180000|2022-01-20 14:16:20|17013.89|16893.89|17010.17|16890.17|17013.89|16893.89|17010.17|16890.17|9
1642688190000|2022-01-20 14:16:30|17010.06|16890.06|17010.23|16890.23|17010.38|16890.38|17009.5|16889.5|10
1642688200000|2022-01-20 14:16:40|17010.03|16890.03|17010.19|16890.19|17010.99|16890.99|17009.67|16889.67|10
1642688210000|2022-01-20 14:16:50|17010.22|16890.22|17011.61|16891.61|17012.53|16892.53|17010.22|16890.22|9
1642688220000|2022-01-20 14:17:00|17011.84|16891.84|17012.56|16892.56|17012.56|16892.56|17011.84|16891.84|10
1642688230000|2022-01-20 14:17:10|17012.78|16892.78|17012.17|16892.17|17013.58|16893.58|17012.17|16892.17|10
1642688240000|2022-01-20 14:17:20|17012.09|16892.09|17011.07|16891.07|17012.25|16892.25|17010.92|16890.92|10
1642688250000|2022-01-20 14:17:30|17010.55|16890.55|17008.59|16888.59|17010.55|16890.55|17008.27|16888.27|10
1642688260000|2022-01-20 14:17:40|17007.8|16887.8|17007.81|16887.81|17008.66|16888.66|17007.8|16887.8|10
1642688270000|2022-01-20 14:17:50|17007.51|16887.51|17008.54|16888.54|17009.01|16889.01|17007.51|16887.51|10
1642688280000|2022-01-20 14:18:00|17008.52|16888.52|17007.3|16887.3|17008.52|16888.52|17007.3|16887.3|10
1642688290000|2022-01-20 14:18:10|17006.84|16886.84|17006.88|16886.88|17007.67|16887.67|17006.84|16886.84|10
1642688300000|2022-01-20 14:18:20|17006.9|16886.9|17008.08|16888.08|17008.68|16888.68|17006.9|16886.9|10
1642688310000|2022-01-20 14:18:30|17008.29|16888.29|17008.05|16888.05|17008.55|16888.55|17008.01|16888.01|10
1642688320000|2022-01-20 14:18:40|17008.31|16888.31|17009.11|16889.11|17009.11|16889.11|17007.98|16887.98|10
1642688330000|2022-01-20 14:18:50|17009.43|16889.43|17011.19|16891.19|17011.19|16891.19|17009.13|16889.13|10
1642688340000|2022-01-20 14:19:00|17011.59|16891.59|17014.44|16894.44|17014.44|16894.44|17011.59|16891.59|9
1642688350000|2022-01-20 14:19:10|17014.57|16894.57|17014.56|16894.56|17015.09|16895.09|17014.48|16894.48|10
1642688360000|2022-01-20 14:19:20|17014.71|16894.71|17011.84|16891.84|17014.71|16894.71|17011.84|16891.84|10
1642688370000|2022-01-20 14:19:30|17010.85|16890.85|17009.7|16889.7|17010.85|16890.85|17008.88|16888.88|10
1642688380000|2022-01-20 14:19:40|17010.27|16890.27|17013.26|16893.26|17013.26|16893.26|17010.27|16890.27|10
1642688390000|2022-01-20 14:19:50|17014.4|16894.4|17014.34|16894.34|17014.69|16894.69|17014.25|16894.25|10
1642688400000|2022-01-20 14:20:00|17014.47|16894.47|17015.97|16895.97|17015.97|16895.97|17014.47|16894.47|10
1642688410000|2022-01-20 14:20:10|17015.9|16895.9|17018|16898|17018|16898|17015.9|16895.9|8
1642688420000|2022-01-20 14:20:20|17018.11|16898.11|17019.98|16899.98|17020.01|16900.01|17018.11|16898.11|10
1642688430000|2022-01-20 14:20:30|17020.28|16900.28|17021.83|16901.83|17022|16902|17020.28|16900.28|10
1642688440000|2022-01-20 14:20:40|17021.4|16901.4|17019.58|16899.58|17021.47|16901.47|17019.58|16899.58|10
1642688450000|2022-01-20 14:20:50|17019.8|16899.8|17020.18|16900.18|17020.54|16900.54|17019.35|16899.35|10
1642688460000|2022-01-20 14:21:00|17019.77|16899.77|17015.87|16895.87|17019.77|16899.77|17015.87|16895.87|10
1642688470000|2022-01-20 14:21:10|17016.02|16896.02|17015.85|16895.85|17016.18|16896.18|17015.52|16895.52|9
1642688480000|2022-01-20 14:21:20|17016.34|16896.34|17019.46|16899.46|17019.46|16899.46|17016.34|16896.34|10
1642688490000|2022-01-20 14:21:30|17019.5|16899.5|17019.22|16899.22|17019.5|16899.5|17018.34|16898.34|10
1642688500000|2022-01-20 14:21:40|17019.18|16899.18|17018.47|16898.47|17019.44|16899.44|17018.47|16898.47|9
1642688510000|2022-01-20 14:21:50|17018.5|16898.5|17016.24|16896.24|17018.5|16898.5|17016.24|16896.24|10
1642688520000|2022-01-20 14:22:00|17016.48|16896.48|17017.76|16897.76|17017.98|16897.98|17016.48|16896.48|10
1642688530000|2022-01-20 14:22:10|17017.66|16897.66|17016.63|16896.63|17017.82|16897.82|17016.62|16896.62|10
1642688540000|2022-01-20 14:22:20|17017.11|16897.11|17018.56|16898.56|17018.73|16898.73|17017.11|16897.11|10
1642688550000|2022-01-20 14:22:30|17018.76|16898.76|17017.45|16897.45|17018.76|16898.76|17017.45|16897.45|10
1642688560000|2022-01-20 14:22:40|17016.85|16896.85|17015.8|16895.8|17017.35|16897.35|17015.78|16895.78|10
1642688570000|2022-01-20 14:22:50|17016.02|16896.02|17018.05|16898.05|17018.05|16898.05|17014.96|16894.96|10
1642688580000|2022-01-20 14:23:00|17018.87|16898.87|17019.52|16899.52|17020.21|16900.21|17018.87|16898.87|10
1642688590000|2022-01-20 14:23:10|17017.52|16897.52|17015.42|16895.42|17017.52|16897.52|17015.42|16895.42|10
1642688600000|2022-01-20 14:23:20|17014.89|16894.89|17012.5|16892.5|17014.89|16894.89|17012.5|16892.5|10
1642688610000|2022-01-20 14:23:30|17011.42|16891.42|17009.59|16889.59|17011.42|16891.42|17008.6|16888.6|10
1642688620000|2022-01-20 14:23:40|17009.41|16889.41|17009.39|16889.39|17009.96|16889.96|17008.82|16888.82|10
1642688630000|2022-01-20 14:23:50|17008.8|16888.8|17007.63|16887.63|17008.95|16888.95|17007.4|16887.4|10
1642688640000|2022-01-20 14:24:00|17006.16|16886.16|17005.48|16885.48|17006.16|16886.16|17005.48|16885.48|10
1642688650000|2022-01-20 14:24:10|17006.09|16886.09|17005.91|16885.91|17006.92|16886.92|17005.91|16885.91|9
1642688660000|2022-01-20 14:24:20|17005.97|16885.97|17007.02|16887.02|17007.02|16887.02|17005.97|16885.97|10
1642688670000|2022-01-20 14:24:30|17006.93|16886.93|17008.04|16888.04|17008.04|16888.04|17006.93|16886.93|10
1642688680000|2022-01-20 14:24:40|17008.87|16888.87|17009.61|16889.61|17010.22|16890.22|17008.87|16888.87|10
1642688690000|2022-01-20 14:24:50|17009.66|16889.66|17008.4|16888.4|17009.66|16889.66|17008.38|16888.38|9
1642688700000|2022-01-20 14:25:00|17009.26|16889.26|17009.83|16889.83|17009.83|16889.83|17009.26|16889.26|10
1642688710000|2022-01-20 14:25:10|17009.91|16889.91|17009.69|16889.69|17009.91|16889.91|17009.24|16889.24|10
1642688720000|2022-01-20 14:25:20|17009.01|16889.01|17008.41|16888.41|17009.29|16889.29|17008.23|16888.23|10
1642688730000|2022-01-20 14:25:30|17008.8|16888.8|17009.34|16889.34|17009.34|16889.34|17008.71|16888.71|10
1642688740000|2022-01-20 14:25:40|17009.42|16889.42|17009.28|16889.28|17009.75|16889.75|17009.26|16889.26|10
1642688750000|2022-01-20 14:25:50|17009.55|16889.55|17011.06|16891.06|17011.06|16891.06|17009.53|16889.53|10
1642688760000|2022-01-20 14:26:00|17011.12|16891.12|17012.1|16892.1|17012.64|16892.64|17011.12|16891.12|10
1642688770000|2022-01-20 14:26:10|17012.04|16892.04|17010.04|16890.04|17012.07|16892.07|17010.04|16890.04|10
1642688780000|2022-01-20 14:26:20|17009.83|16889.83|17009.08|16889.08|17009.83|16889.83|17009.08|16889.08|10
1642688790000|2022-01-20 14:26:30|17009.26|16889.26|17007.56|16887.56|17009.27|16889.27|17007.56|16887.56|10
1642688800000|2022-01-20 14:26:40|17007.16|16887.16|17007.03|16887.03|17007.16|16887.16|17006.32|16886.32|10
1642688810000|2022-01-20 14:26:50|17006.93|16886.93|17006.85|16886.85|17007.57|16887.57|17006.75|16886.75|10
1642688820000|2022-01-20 14:27:00|17006.64|16886.64|17005.64|16885.64|17006.64|16886.64|17005.64|16885.64|9
1642688830000|2022-01-20 14:27:10|17005.33|16885.33|17005.17|16885.17|17005.41|16885.41|17004.88|16884.88|10
1642688840000|2022-01-20 14:27:20|17004.78|16884.78|17003.88|16883.88|17005.28|16885.28|17003.74|16883.74|10
1642688850000|2022-01-20 14:27:30|17004.14|16884.14|17002.62|16882.62|17004.14|16884.14|17001.95|16881.95|10
1642688860000|2022-01-20 14:27:40|17002.66|16882.66|17000.85|16880.85|17002.66|16882.66|17000.73|16880.73|10
1642688870000|2022-01-20 14:27:50|17000.12|16880.12|16998.3|16878.3|17000.43|16880.43|16998.3|16878.3|10
1642688880000|2022-01-20 14:28:00|16998.25|16878.25|16995.21|16875.21|16998.25|16878.25|16995.21|16875.21|10
1642688890000|2022-01-20 14:28:10|16994.61|16874.61|16995|16875|16995.5|16875.5|16994.61|16874.61|10
1642688900000|2022-01-20 14:28:20|16995.1|16875.1|16995.68|16875.68|16995.68|16875.68|16994.88|16874.88|9
1642688910000|2022-01-20 14:28:30|16995.62|16875.62|16995.58|16875.58|16995.8|16875.8|16995.12|16875.12|10
1642688920000|2022-01-20 14:28:40|16995.75|16875.75|16997.47|16877.47|16997.48|16877.48|16995.75|16875.75|10
1642688930000|2022-01-20 14:28:50|16997.79|16877.79|16998.66|16878.66|16999.16|16879.16|16997.79|16877.79|10
1642688940000|2022-01-20 14:29:00|16998.18|16878.18|16998.18|16878.18|16998.42|16878.42|16997.77|16877.77|10
1642688950000|2022-01-20 14:29:10|16998.02|16878.02|17000.02|16880.02|17000.02|16880.02|16998.02|16878.02|10
1642688960000|2022-01-20 14:29:20|16999.97|16879.97|16998.7|16878.7|16999.97|16879.97|16998.68|16878.68|10
1642688970000|2022-01-20 14:29:30|16998.35|16878.35|16998.56|16878.56|16998.56|16878.56|16997.86|16877.86|10
1642688980000|2022-01-20 14:29:40|16998.39|16878.39|16996.89|16876.89|16998.39|16878.39|16996.87|16876.87|10
1642688990000|2022-01-20 14:29:50|16996.99|16876.99|16996.8|16876.8|16997.32|16877.32|16996.43|16876.43|10
1642689000000|2022-01-20 14:30:00|16995.54|16875.54|16992.19|16872.19|16995.54|16875.54|16992.19|16872.19|10
1642689010000|2022-01-20 14:30:10|16991.87|16871.87|16993.55|16873.55|16993.55|16873.55|16991.77|16871.77|10
1642689020000|2022-01-20 14:30:20|16993.75|16873.75|16993.61|16873.61|16994.12|16874.12|16993.61|16873.61|9
1642689030000|2022-01-20 14:30:30|16993.95|16873.95|16998.19|16878.19|16998.19|16878.19|16993.95|16873.95|8
1642689040000|2022-01-20 14:30:40|17000.42|16880.42|17009.15|16889.15|17009.15|16889.15|17000.42|16880.42|10
1642689050000|2022-01-20 14:30:50|17009.41|16889.41|17015.33|16895.33|17015.33|16895.33|17009.41|16889.41|10
1642689060000|2022-01-20 14:31:00|17015.84|16895.84|17017.13|16897.13|17017.68|16897.68|17015.84|16895.84|8
1642689070000|2022-01-20 14:31:10|17016.56|16896.56|17015.54|16895.54|17016.56|16896.56|17015.54|16895.54|7
1642689080000|2022-01-20 14:31:20|17016.24|16896.24|17021.73|16901.73|17021.75|16901.75|17016.24|16896.24|10
1642689090000|2022-01-20 14:31:30|17021.44|16901.44|17028.07|16908.07|17028.07|16908.07|17021.44|16901.44|10
1642689100000|2022-01-20 14:31:40|17028.27|16908.27|17032.71|16912.71|17035.63|16915.63|17028.27|16908.27|10
1642689110000|2022-01-20 14:31:50|17034.51|16914.51|17051.07|16931.07|17051.07|16931.07|17034.51|16914.51|10
1642689120000|2022-01-20 14:32:00|17056.56|16936.56|17062.28|16942.28|17062.58|16942.58|17056.56|16936.56|10
1642689130000|2022-01-20 14:32:10|17060.39|16940.39|17059.19|16939.19|17060.39|16940.39|17058.92|16938.92|10
1642689140000|2022-01-20 14:32:20|17059.73|16939.73|17061.2|16941.2|17061.49|16941.49|17058.95|16938.95|10
1642689150000|2022-01-20 14:32:30|17062.68|16942.68|17073.45|16953.45|17073.45|16953.45|17062.68|16942.68|10
1642689160000|2022-01-20 14:32:40|17074.52|16954.52|17076.04|16956.04|17077.2|16957.2|17074.52|16954.52|10
1642689170000|2022-01-20 14:32:50|17078.39|16958.39|17080.62|16960.62|17081.11|16961.11|17078.39|16958.39|10
1642689180000|2022-01-20 14:33:00|17081.03|16961.03|17081.61|16961.61|17081.92|16961.92|17080.5|16960.5|10
1642689190000|2022-01-20 14:33:10|17082.35|16962.35|17087.12|16967.12|17087.12|16967.12|17081.69|16961.69|10
1642689200000|2022-01-20 14:33:20|17087.71|16967.71|17086.36|16966.36|17087.82|16967.82|17085.69|16965.69|10
1642689210000|2022-01-20 14:33:30|17086.42|16966.42|17088.37|16968.37|17089.08|16969.08|17086.42|16966.42|10
1642689220000|2022-01-20 14:33:40|17088.07|16968.07|17090.57|16970.57|17093.02|16973.02|17087.61|16967.61|10
1642689230000|2022-01-20 14:33:50|17090.76|16970.76|17091.51|16971.51|17091.51|16971.51|17090.61|16970.61|10
1642689240000|2022-01-20 14:34:00|17091.2|16971.2|17098.87|16978.87|17098.87|16978.87|17091.2|16971.2|10
1642689250000|2022-01-20 14:34:10|17108.47|16988.47|17111.21|16991.21|17111.21|16991.21|17106.61|16986.61|10
1642689260000|2022-01-20 14:34:20|17111.58|16991.58|17110.84|16990.84|17111.58|16991.58|17108.61|16988.61|10
1642689270000|2022-01-20 14:34:30|17111.81|16991.81|17112.23|16992.23|17113.08|16993.08|17111.5|16991.5|10
1642689280000|2022-01-20 14:34:40|17112.32|16992.32|17111.83|16991.83|17113.05|16993.05|17111.83|16991.83|10
1642689290000|2022-01-20 14:34:50|17111.04|16991.04|17109.05|16989.05|17111.98|16991.98|17109.05|16989.05|10
1642689300000|2022-01-20 14:35:00|17108.4|16988.4|17112.93|16992.93|17112.93|16992.93|17108.4|16988.4|10
1642689310000|2022-01-20 14:35:10|17113.01|16993.01|17114.38|16994.38|17114.73|16994.73|17113.01|16993.01|10
1642689320000|2022-01-20 14:35:20|17114.2|16994.2|17118.42|16998.42|17118.42|16998.42|17114.11|16994.11|10
1642689330000|2022-01-20 14:35:30|17118.38|16998.38|17117.15|16997.15|17118.87|16998.87|17117.15|16997.15|10
1642689340000|2022-01-20 14:35:40|17116.98|16996.98|17115.04|16995.04|17116.98|16996.98|17115.04|16995.04|10
1642689350000|2022-01-20 14:35:50|17114.99|16994.99|17119.05|16999.05|17119.05|16999.05|17114.99|16994.99|10
1642689360000|2022-01-20 14:36:00|17119.46|16999.46|17117.28|16997.28|17119.46|16999.46|17117.28|16997.28|10
1642689370000|2022-01-20 14:36:10|17117.39|16997.39|17110.95|16990.95|17117.39|16997.39|17110.48|16990.48|10
1642689380000|2022-01-20 14:36:20|17110.64|16990.64|17112.54|16992.54|17113.81|16993.81|17110.64|16990.64|10
1642689390000|2022-01-20 14:36:30|17112.81|16992.81|17109.27|16989.27|17112.81|16992.81|17109.27|16989.27|10
1642689400000|2022-01-20 14:36:40|17108.53|16988.53|17107.48|16987.48|17108.63|16988.63|17107.2|16987.2|10
1642689410000|2022-01-20 14:36:50|17106.86|16986.86|17104.14|16984.14|17106.86|16986.86|17103.46|16983.46|10
1642689420000|2022-01-20 14:37:00|17103.28|16983.28|17102.75|16982.75|17104.03|16984.03|17101.72|16981.72|10
1642689430000|2022-01-20 14:37:10|17105.22|16985.22|17111.97|16991.97|17111.97|16991.97|17103.12|16983.12|10
1642689440000|2022-01-20 14:37:20|17112.71|16992.71|17111.74|16991.74|17113.97|16993.97|17111.74|16991.74|10
1642689450000|2022-01-20 14:37:30|17110.54|16990.54|17108.65|16988.65|17111.24|16991.24|17108.65|16988.65|10
1642689460000|2022-01-20 14:37:40|17108|16988|17104.5|16984.5|17108.44|16988.44|17104.5|16984.5|9
1642689470000|2022-01-20 14:37:50|17104.41|16984.41|17100.42|16980.42|17104.41|16984.41|17099.96|16979.96|10
1642689480000|2022-01-20 14:38:00|17098.63|16978.63|17094.72|16974.72|17098.63|16978.63|17094.17|16974.17|10
1642689490000|2022-01-20 14:38:10|17095.25|16975.25|17099.38|16979.38|17099.71|16979.71|17094.89|16974.89|10
1642689500000|2022-01-20 14:38:20|17099.25|16979.25|17102.27|16982.27|17102.27|16982.27|17099.25|16979.25|10
1642689510000|2022-01-20 14:38:30|17102.41|16982.41|17096.53|16976.53|17102.41|16982.41|17096.53|16976.53|10
1642689520000|2022-01-20 14:38:40|17096.11|16976.11|17098.37|16978.37|17098.78|16978.78|17096.11|16976.11|10
1642689530000|2022-01-20 14:38:50|17098.58|16978.58|17100.6|16980.6|17100.6|16980.6|17098.58|16978.58|10
1642689540000|2022-01-20 14:39:00|17100.97|16980.97|17101.78|16981.78|17101.91|16981.91|17100.59|16980.59|10
1642689550000|2022-01-20 14:39:10|17102.38|16982.38|17103.52|16983.52|17103.52|16983.52|17102.38|16982.38|10
1642689560000|2022-01-20 14:39:20|17103.98|16983.98|17105.28|16985.28|17105.28|16985.28|17103.73|16983.73|10
1642689570000|2022-01-20 14:39:30|17105.22|16985.22|17103.37|16983.37|17105.22|16985.22|17102.64|16982.64|10
1642689580000|2022-01-20 14:39:40|17102.84|16982.84|17101.43|16981.43|17102.84|16982.84|17100.74|16980.74|10
1642689590000|2022-01-20 14:39:50|17101.7|16981.7|17104.44|16984.44|17104.44|16984.44|17101.7|16981.7|10
1642689600000|2022-01-20 14:40:00|17103.99|16983.99|17101.89|16981.89|17103.99|16983.99|17101.22|16981.22|10
1642689610000|2022-01-20 14:40:10|17101.91|16981.91|17105.06|16985.06|17105.06|16985.06|17101.91|16981.91|10
1642689620000|2022-01-20 14:40:20|17105.1|16985.1|17102.18|16982.18|17105.15|16985.15|17102.18|16982.18|10
1642689630000|2022-01-20 14:40:30|17101.39|16981.39|17097.53|16977.53|17101.39|16981.39|17097.01|16977.01|10
1642689640000|2022-01-20 14:40:40|17097.08|16977.08|17093.92|16973.92|17097.08|16977.08|17093.92|16973.92|10
1642689650000|2022-01-20 14:40:50|17094.2|16974.2|17093.47|16973.47|17094.2|16974.2|17093.45|16973.45|10
1642689660000|2022-01-20 14:41:00|17093.55|16973.55|17094.73|16974.73|17094.82|16974.82|17093.55|16973.55|9
1642689670000|2022-01-20 14:41:10|17095.46|16975.46|17098.02|16978.02|17098.26|16978.26|17094.91|16974.91|9
1642689680000|2022-01-20 14:41:20|17097.88|16977.88|17097.65|16977.65|17097.94|16977.94|17096.26|16976.26|10
1642689690000|2022-01-20 14:41:30|17097.29|16977.29|17101.26|16981.26|17101.26|16981.26|17097.29|16977.29|9
1642689700000|2022-01-20 14:41:40|17101.42|16981.42|17101.55|16981.55|17102.01|16982.01|17101.12|16981.12|9
1642689710000|2022-01-20 14:41:50|17102.05|16982.05|17103.58|16983.58|17103.58|16983.58|17101.53|16981.53|10
1642689720000|2022-01-20 14:42:00|17103.68|16983.68|17105.86|16985.86|17105.86|16985.86|17103.68|16983.68|9
1642689730000|2022-01-20 14:42:10|17105.96|16985.96|17109.73|16989.73|17109.93|16989.93|17105.76|16985.76|10
1642689740000|2022-01-20 14:42:20|17110.35|16990.35|17120.54|17000.54|17120.54|17000.54|17110.35|16990.35|10
1642689750000|2022-01-20 14:42:30|17120.29|17000.29|17122.22|17002.22|17122.22|17002.22|17119.94|16999.94|10
1642689760000|2022-01-20 14:42:40|17122.39|17002.39|17123.59|17003.59|17124.17|17004.17|17122.39|17002.39|10
1642689770000|2022-01-20 14:42:50|17123.69|17003.69|17129.25|17009.25|17129.25|17009.25|17123.69|17003.69|10
1642689780000|2022-01-20 14:43:00|17128.79|17008.79|17132.84|17012.84|17132.84|17012.84|17128.79|17008.79|9
1642689790000|2022-01-20 14:43:10|17133.39|17013.39|17137.54|17017.54|17137.59|17017.59|17133.19|17013.19|10
1642689800000|2022-01-20 14:43:20|17137.78|17017.78|17139.02|17019.02|17139.02|17019.02|17137.78|17017.78|10
1642689810000|2022-01-20 14:43:30|17138.96|17018.96|17140.36|17020.36|17140.63|17020.63|17138.96|17018.96|10
1642689820000|2022-01-20 14:43:40|17140.39|17020.39|17138.76|17018.76|17140.86|17020.86|17138.76|17018.76|10
1642689830000|2022-01-20 14:43:50|17138.83|17018.83|17134.43|17014.43|17138.89|17018.89|17134.35|17014.35|9
1642689840000|2022-01-20 14:44:00|17134.11|17014.11|17134.35|17014.35|17134.35|17014.35|17132.98|17012.98|10
1642689850000|2022-01-20 14:44:10|17133.05|17013.05|17130.41|17010.41|17133.05|17013.05|17130.41|17010.41|10
1642689860000|2022-01-20 14:44:20|17130.93|17010.93|17130.1|17010.1|17132.16|17012.16|17129.72|17009.72|10
1642689870000|2022-01-20 14:44:30|17129.92|17009.92|17127.62|17007.62|17129.92|17009.92|17127.62|17007.62|10
1642689880000|2022-01-20 14:44:40|17127.46|17007.46|17127.4|17007.4|17127.69|17007.69|17125.45|17005.45|10
1642689890000|2022-01-20 14:44:50|17127.24|17007.24|17126.2|17006.2|17127.24|17007.24|17126.12|17006.12|10
1642689900000|2022-01-20 14:45:00|17126.71|17006.71|17127.16|17007.16|17127.3|17007.3|17125.8|17005.8|10
1642689910000|2022-01-20 14:45:10|17127.15|17007.15|17131.1|17011.1|17131.1|17011.1|17127.15|17007.15|10
1642689920000|2022-01-20 14:45:20|17131.31|17011.31|17133.51|17013.51|17133.51|17013.51|17131.31|17011.31|10
1642689930000|2022-01-20 14:45:30|17134.02|17014.02|17130.14|17010.14|17134.81|17014.81|17130.14|17010.14|10
1642689940000|2022-01-20 14:45:40|17129.44|17009.44|17127.82|17007.82|17129.7|17009.7|17127.55|17007.55|10
1642689950000|2022-01-20 14:45:50|17127.42|17007.42|17127.12|17007.12|17128.86|17008.86|17126.93|17006.93|10
1642689960000|2022-01-20 14:46:00|17127.63|17007.63|17126.69|17006.69|17128.1|17008.1|17126.43|17006.43|10
1642689970000|2022-01-20 14:46:10|17126.57|17006.57|17127.86|17007.86|17127.86|17007.86|17126.57|17006.57|10
1642689980000|2022-01-20 14:46:20|17127.77|17007.77|17129.84|17009.84|17129.84|17009.84|17127.77|17007.77|10
1642689990000|2022-01-20 14:46:30|17129.87|17009.87|17130.47|17010.47|17130.6|17010.6|17129.69|17009.69|10
1642690000000|2022-01-20 14:46:40|17132.07|17012.07|17133.52|17013.52|17133.76|17013.76|17132.07|17012.07|9
1642690010000|2022-01-20 14:46:50|17133.92|17013.92|17137.39|17017.39|17137.39|17017.39|17133.92|17013.92|10
1642690020000|2022-01-20 14:47:00|17138.48|17018.48|17139.21|17019.21|17139.4|17019.4|17138.48|17018.48|10
1642690030000|2022-01-20 14:47:10|17139.48|17019.48|17142.9|17022.9|17142.9|17022.9|17139.47|17019.47|10
1642690040000|2022-01-20 14:47:20|17142.06|17022.06|17143.33|17023.33|17144.07|17024.07|17142.02|17022.02|10
1642690050000|2022-01-20 14:47:30|17143.58|17023.58|17144.49|17024.49|17144.49|17024.49|17143.49|17023.49|9
1642690060000|2022-01-20 14:47:40|17144.66|17024.66|17144.26|17024.26|17144.75|17024.75|17144.26|17024.26|10
1642690070000|2022-01-20 14:47:50|17144.33|17024.33|17144.01|17024.01|17144.33|17024.33|17143.49|17023.49|10
1642690080000|2022-01-20 14:48:00|17143.61|17023.61|17144.25|17024.25|17144.84|17024.84|17143.61|17023.61|9
1642690090000|2022-01-20 14:48:10|17144.64|17024.64|17146.51|17026.51|17147.1|17027.1|17144.64|17024.64|10
1642690100000|2022-01-20 14:48:20|17146.83|17026.83|17144.85|17024.85|17146.93|17026.93|17144.85|17024.85|10
1642690110000|2022-01-20 14:48:30|17144.64|17024.64|17144.17|17024.17|17144.88|17024.88|17144.09|17024.09|10
1642690120000|2022-01-20 14:48:40|17143.73|17023.73|17145.36|17025.36|17145.36|17025.36|17143.68|17023.68|10
1642690130000|2022-01-20 14:48:50|17146.15|17026.15|17147.53|17027.53|17147.53|17027.53|17145.55|17025.55|10
1642690140000|2022-01-20 14:49:00|17146.54|17026.54|17142.47|17022.47|17146.54|17026.54|17142.47|17022.47|10
1642690150000|2022-01-20 14:49:10|17142.91|17022.91|17145.19|17025.19|17145.33|17025.33|17142.91|17022.91|10
1642690160000|2022-01-20 14:49:20|17145.03|17025.03|17149.94|17029.94|17149.94|17029.94|17145.03|17025.03|10
1642690170000|2022-01-20 14:49:30|17150.82|17030.82|17150.18|17030.18|17151.4|17031.4|17150.02|17030.02|10
1642690180000|2022-01-20 14:49:40|17150.37|17030.37|17145.45|17025.45|17150.37|17030.37|17145.36|17025.36|10
1642690190000|2022-01-20 14:49:50|17145.81|17025.81|17143.55|17023.55|17145.97|17025.97|17143.55|17023.55|10
1642690200000|2022-01-20 14:50:00|17143.44|17023.44|17143.75|17023.75|17143.86|17023.86|17142.91|17022.91|10
1642690210000|2022-01-20 14:50:10|17143.81|17023.81|17146.5|17026.5|17146.5|17026.5|17143.81|17023.81|10
1642690220000|2022-01-20 14:50:20|17146.94|17026.94|17149.14|17029.14|17149.39|17029.39|17146.94|17026.94|10
1642690230000|2022-01-20 14:50:30|17148.75|17028.75|17154.34|17034.34|17154.34|17034.34|17148.75|17028.75|10
1642690240000|2022-01-20 14:50:40|17154.14|17034.14|17157.99|17037.99|17157.99|17037.99|17154.14|17034.14|10
1642690250000|2022-01-20 14:50:50|17158.01|17038.01|17155.24|17035.24|17158.01|17038.01|17155.24|17035.24|10
1642690260000|2022-01-20 14:51:00|17154.76|17034.76|17157.35|17037.35|17157.35|17037.35|17154.21|17034.21|10
1642690270000|2022-01-20 14:51:10|17157.55|17037.55|17155.98|17035.98|17158.27|17038.27|17155.98|17035.98|10
1642690280000|2022-01-20 14:51:20|17155.99|17035.99|17152.67|17032.67|17155.99|17035.99|17152.67|17032.67|10
1642690290000|2022-01-20 14:51:30|17153.18|17033.18|17149.7|17029.7|17153.18|17033.18|17149.7|17029.7|10
1642690300000|2022-01-20 14:51:40|17149.73|17029.73|17150.5|17030.5|17150.83|17030.83|17149.66|17029.66|10
1642690310000|2022-01-20 14:51:50|17150.46|17030.46|17153.19|17033.19|17153.54|17033.54|17150.22|17030.22|10
1642690320000|2022-01-20 14:52:00|17153.26|17033.26|17157.38|17037.38|17157.38|17037.38|17153.26|17033.26|9
1642690330000|2022-01-20 14:52:10|17157.94|17037.94|17160.07|17040.07|17160.64|17040.64|17157.94|17037.94|10
1642690340000|2022-01-20 14:52:20|17160.11|17040.11|17162.43|17042.43|17162.43|17042.43|17160.11|17040.11|9
1642690350000|2022-01-20 14:52:30|17162.31|17042.31|17167.19|17047.19|17167.19|17047.19|17162.04|17042.04|9
1642690360000|2022-01-20 14:52:40|17166.94|17046.94|17165.93|17045.93|17167.13|17047.13|17165.93|17045.93|7
1642690370000|2022-01-20 14:52:50|17165.84|17045.84|17164.22|17044.22|17165.84|17045.84|17164.22|17044.22|10
1642690380000|2022-01-20 14:53:00|17164.29|17044.29|17165.7|17045.7|17165.7|17045.7|17164.08|17044.08|10
1642690390000|2022-01-20 14:53:10|17165.56|17045.56|17169.52|17049.52|17169.52|17049.52|17165.56|17045.56|9
1642690400000|2022-01-20 14:53:20|17170.07|17050.07|17175.01|17055.01|17175.01|17055.01|17170.07|17050.07|10
1642690410000|2022-01-20 14:53:30|17174.81|17054.81|17181.41|17061.41|17181.41|17061.41|17174.79|17054.79|10
1642690420000|2022-01-20 14:53:40|17181.14|17061.14|17177.02|17057.02|17181.14|17061.14|17177.02|17057.02|10
1642690430000|2022-01-20 14:53:50|17175.92|17055.92|17177.9|17057.9|17178.48|17058.48|17175.8|17055.8|10
1642690440000|2022-01-20 14:54:00|17179.24|17059.24|17182.14|17062.14|17182.2|17062.2|17179.24|17059.24|10
1642690450000|2022-01-20 14:54:10|17182.81|17062.81|17184.19|17064.19|17184.86|17064.86|17182.14|17062.14|10
1642690460000|2022-01-20 14:54:20|17184.64|17064.64|17189.23|17069.23|17189.32|17069.32|17184.64|17064.64|10
1642690470000|2022-01-20 14:54:30|17189.39|17069.39|17187.62|17067.62|17189.58|17069.58|17187.62|17067.62|10
1642690480000|2022-01-20 14:54:40|17187.22|17067.22|17184.33|17064.33|17187.22|17067.22|17184.33|17064.33|10
1642690490000|2022-01-20 14:54:50|17184.63|17064.63|17186.28|17066.28|17186.49|17066.49|17183.92|17063.92|10
1642690500000|2022-01-20 14:55:00|17186.01|17066.01|17189.65|17069.65|17189.65|17069.65|17186|17066|10
1642690510000|2022-01-20 14:55:10|17190.06|17070.06|17191.82|17071.82|17192.09|17072.09|17190.05|17070.05|10
1642690520000|2022-01-20 14:55:20|17192.05|17072.05|17194.87|17074.87|17195|17075|17192.05|17072.05|10
1642690530000|2022-01-20 14:55:30|17194.7|17074.7|17196.95|17076.95|17196.95|17076.95|17194.61|17074.61|10
1642690540000|2022-01-20 14:55:40|17196.16|17076.16|17198.12|17078.12|17198.37|17078.37|17194.55|17074.55|10
1642690550000|2022-01-20 14:55:50|17199.48|17079.48|17199.27|17079.27|17200.31|17080.31|17198.26|17078.26|10
1642690560000|2022-01-20 14:56:00|17199.07|17079.07|17197.67|17077.67|17199.14|17079.14|17197.17|17077.17|10
1642690570000|2022-01-20 14:56:10|17197.72|17077.72|17198.4|17078.4|17198.86|17078.86|17197.59|17077.59|10
1642690580000|2022-01-20 14:56:20|17198.27|17078.27|17196.42|17076.42|17198.74|17078.74|17196.26|17076.26|9
1642690590000|2022-01-20 14:56:30|17196.32|17076.32|17196.11|17076.11|17196.32|17076.32|17194.82|17074.82|10
1642690600000|2022-01-20 14:56:40|17196|17076|17195.27|17075.27|17196.28|17076.28|17195.27|17075.27|10
1642690610000|2022-01-20 14:56:50|17195.32|17075.32|17197.2|17077.2|17197.61|17077.61|17194.86|17074.86|10
1642690620000|2022-01-20 14:57:00|17197.85|17077.85|17205.9|17085.9|17205.9|17085.9|17197.32|17077.32|10
1642690630000|2022-01-20 14:57:10|17207.02|17087.02|17210.92|17090.92|17211.26|17091.26|17206.47|17086.47|10
1642690640000|2022-01-20 14:57:20|17210.4|17090.4|17215.51|17095.51|17215.51|17095.51|17210.4|17090.4|10
1642690650000|2022-01-20 14:57:30|17217.21|17097.21|17219.68|17099.68|17220.64|17100.64|17217.21|17097.21|10
1642690660000|2022-01-20 14:57:40|17218.74|17098.74|17223.74|17103.74|17224.94|17104.94|17218.74|17098.74|10
1642690670000|2022-01-20 14:57:50|17223.33|17103.33|17226.4|17106.4|17226.4|17106.4|17223.33|17103.33|10
1642690680000|2022-01-20 14:58:00|17225.89|17105.89|17224.01|17104.01|17226.19|17106.19|17224.01|17104.01|10
1642690690000|2022-01-20 14:58:10|17224.49|17104.49|17224.14|17104.14|17224.7|17104.7|17223.51|17103.51|10
1642690700000|2022-01-20 14:58:20|17224.43|17104.43|17224.02|17104.02|17224.57|17104.57|17223.58|17103.58|10
1642690710000|2022-01-20 14:58:30|17224.21|17104.21|17224.94|17104.94|17226.54|17106.54|17223.74|17103.74|10
1642690720000|2022-01-20 14:58:40|17225.05|17105.05|17225.42|17105.42|17226|17106|17224.74|17104.74|10
1642690730000|2022-01-20 14:58:50|17225.88|17105.88|17224.61|17104.61|17226.16|17106.16|17224.31|17104.31|10
1642690740000|2022-01-20 14:59:00|17224.67|17104.67|17221.42|17101.42|17224.67|17104.67|17221.42|17101.42|10
1642690750000|2022-01-20 14:59:10|17221.84|17101.84|17220.2|17100.2|17221.84|17101.84|17220.2|17100.2|10
1642690760000|2022-01-20 14:59:20|17220.19|17100.19|17219.01|17099.01|17220.42|17100.42|17218.39|17098.39|10
1642690770000|2022-01-20 14:59:30|17218.94|17098.94|17211.69|17091.69|17219.01|17099.01|17211.69|17091.69|10
1642690780000|2022-01-20 14:59:40|17210.95|17090.95|17207.46|17087.46|17211.54|17091.54|17207.46|17087.46|10
1642690790000|2022-01-20 14:59:50|17206.86|17086.86|17204.78|17084.78|17206.9|17086.9|17202.42|17082.42|10
1642690800000|2022-01-20 15:00:00|17204.56|17084.56|17203.78|17083.78|17205.89|17085.89|17203.78|17083.78|10
1642690810000|2022-01-20 15:00:10|17202.71|17082.71|17203.54|17083.54|17203.54|17083.54|17201.66|17081.66|10
1642690820000|2022-01-20 15:00:20|17203.7|17083.7|17199.08|17079.08|17203.7|17083.7|17199.08|17079.08|10
1642690830000|2022-01-20 15:00:30|17198.85|17078.85|17198.56|17078.56|17199.03|17079.03|17195.58|17075.58|10
1642690840000|2022-01-20 15:00:40|17200.06|17080.06|17206.82|17086.82|17206.82|17086.82|17200.06|17080.06|10
1642690850000|2022-01-20 15:00:50|17206.89|17086.89|17207.08|17087.08|17207.85|17087.85|17206.81|17086.81|10
1642690860000|2022-01-20 15:01:00|17206.8|17086.8|17211.02|17091.02|17211.02|17091.02|17206.66|17086.66|9
1642690870000|2022-01-20 15:01:10|17211.94|17091.94|17215.86|17095.86|17215.86|17095.86|17211.94|17091.94|10
1642690880000|2022-01-20 15:01:20|17215.92|17095.92|17220.51|17100.51|17220.51|17100.51|17215.92|17095.92|10
1642690890000|2022-01-20 15:01:30|17220.3|17100.3|17221.58|17101.58|17221.67|17101.67|17219.32|17099.32|9
1642690900000|2022-01-20 15:01:40|17221.6|17101.6|17220.79|17100.79|17223.78|17103.78|17220.79|17100.79|10
1642690910000|2022-01-20 15:01:50|17220.21|17100.21|17219.85|17099.85|17221.2|17101.2|17218.76|17098.76|10
1642690920000|2022-01-20 15:02:00|17220.61|17100.61|17225.84|17105.84|17225.84|17105.84|17219.81|17099.81|9
1642690930000|2022-01-20 15:02:10|17226.33|17106.33|17226.32|17106.32|17227.73|17107.73|17225.51|17105.51|10
1642690940000|2022-01-20 15:02:20|17225.84|17105.84|17224.71|17104.71|17226.05|17106.05|17223.91|17103.91|10
1642690950000|2022-01-20 15:02:30|17225.09|17105.09|17224.22|17104.22|17225.72|17105.72|17223.83|17103.83|10
1642690960000|2022-01-20 15:02:40|17224.28|17104.28|17224.61|17104.61|17224.74|17104.74|17223.56|17103.56|10
1642690970000|2022-01-20 15:02:50|17224.74|17104.74|17222.22|17102.22|17225.41|17105.41|17222.22|17102.22|10
1642690980000|2022-01-20 15:03:00|17221.87|17101.87|17223.61|17103.61|17223.87|17103.87|17221.51|17101.51|8
1642690990000|2022-01-20 15:03:10|17223.32|17103.32|17222.86|17102.86|17223.35|17103.35|17222.66|17102.66|10
1642691000000|2022-01-20 15:03:20|17222.7|17102.7|17229.25|17109.25|17229.25|17109.25|17222.7|17102.7|10
1642691010000|2022-01-20 15:03:30|17230.37|17110.37|17234.57|17114.57|17234.57|17114.57|17230.37|17110.37|10
1642691020000|2022-01-20 15:03:40|17234.83|17114.83|17236.89|17116.89|17237.37|17117.37|17234.83|17114.83|10
1642691030000|2022-01-20 15:03:50|17237.06|17117.06|17239.72|17119.72|17239.72|17119.72|17237.06|17117.06|10
1642691040000|2022-01-20 15:04:00|17240.77|17120.77|17245.06|17125.06|17245.06|17125.06|17240.77|17120.77|10
1642691050000|2022-01-20 15:04:10|17245.41|17125.41|17247.7|17127.7|17247.7|17127.7|17244.86|17124.86|10
1642691060000|2022-01-20 15:04:20|17247.71|17127.71|17246.67|17126.67|17247.85|17127.85|17246.24|17126.24|10
1642691070000|2022-01-20 15:04:30|17246.74|17126.74|17248.18|17128.18|17248.18|17128.18|17246.68|17126.68|10
1642691080000|2022-01-20 15:04:40|17248.52|17128.52|17250.67|17130.67|17250.67|17130.67|17247.54|17127.54|10
1642691090000|2022-01-20 15:04:50|17251.86|17131.86|17257.82|17137.82|17257.82|17137.82|17251.86|17131.86|10
1642691100000|2022-01-20 15:05:00|17258.41|17138.41|17260.54|17140.54|17261.06|17141.06|17258.41|17138.41|10
1642691110000|2022-01-20 15:05:10|17261.52|17141.52|17266.36|17146.36|17266.36|17146.36|17258.97|17138.97|10
1642691120000|2022-01-20 15:05:20|17265.3|17145.3|17265.56|17145.56|17265.87|17145.87|17264.91|17144.91|10
1642691130000|2022-01-20 15:05:30|17266.36|17146.36|17265.19|17145.19|17266.36|17146.36|17265.19|17145.19|9
1642691140000|2022-01-20 15:05:40|17265.21|17145.21|17264.29|17144.29|17266.34|17146.34|17264.29|17144.29|10
1642691150000|2022-01-20 15:05:50|17264.39|17144.39|17264.23|17144.23|17264.39|17144.39|17263.65|17143.65|10
1642691160000|2022-01-20 15:06:00|17264.28|17144.28|17270.68|17150.68|17270.96|17150.96|17264.28|17144.28|10
1642691170000|2022-01-20 15:06:10|17270.71|17150.71|17274.59|17154.59|17274.65|17154.65|17270.71|17150.71|10
1642691180000|2022-01-20 15:06:20|17275.09|17155.09|17277.49|17157.49|17278.69|17158.69|17275.09|17155.09|10
1642691190000|2022-01-20 15:06:30|17278.9|17158.9|17280.71|17160.71|17281.47|17161.47|17278.9|17158.9|10
1642691200000|2022-01-20 15:06:40|17280.55|17160.55|17285.86|17165.86|17285.86|17165.86|17279.72|17159.72|10
1642691210000|2022-01-20 15:06:50|17287.32|17167.32|17289.3|17169.3|17289.83|17169.83|17287.32|17167.32|10
1642691220000|2022-01-20 15:07:00|17289.57|17169.57|17293.61|17173.61|17293.61|17173.61|17289.19|17169.19|10
1642691230000|2022-01-20 15:07:10|17293.27|17173.27|17292.89|17172.89|17293.57|17173.57|17292.37|17172.37|10
1642691240000|2022-01-20 15:07:20|17294.54|17174.54|17295.81|17175.81|17296.74|17176.74|17294.45|17174.45|10
1642691250000|2022-01-20 15:07:30|17294.91|17174.91|17296.39|17176.39|17297.75|17177.75|17293.95|17173.95|10
1642691260000|2022-01-20 15:07:40|17298.48|17178.48|17304.3|17184.3|17305.18|17185.18|17298.48|17178.48|10
1642691270000|2022-01-20 15:07:50|17306.19|17186.19|17312.55|17192.55|17312.55|17192.55|17305.87|17185.87|7
1642691280000|2022-01-20 15:08:00|17313.79|17193.79|17319.36|17199.36|17319.36|17199.36|17311.57|17191.57|6
1642691290000|2022-01-20 15:08:10|17319.63|17199.63|17326.45|17206.45|17326.45|17206.45|17319.58|17199.58|10
1642691300000|2022-01-20 15:08:20|17326.43|17206.43|17327|17207|17327.5|17207.5|17326.43|17206.43|10
1642691310000|2022-01-20 15:08:30|17327.53|17207.53|17329.91|17209.91|17329.97|17209.97|17326.84|17206.84|10
1642691320000|2022-01-20 15:08:40|17329.58|17209.58|17325.72|17205.72|17329.58|17209.58|17325.72|17205.72|10
1642691330000|2022-01-20 15:08:50|17326.68|17206.68|17337.21|17217.21|17337.21|17217.21|17325.81|17205.81|10
1642691340000|2022-01-20 15:09:00|17337.86|17217.86|17351.03|17231.03|17351.03|17231.03|17337.86|17217.86|10
1642691350000|2022-01-20 15:09:10|17351.87|17231.87|17352.59|17232.59|17352.59|17232.59|17350.16|17230.16|10
1642691360000|2022-01-20 15:09:20|17352.57|17232.57|17357.28|17237.28|17357.28|17237.28|17352.15|17232.15|10
1642691370000|2022-01-20 15:09:30|17357.36|17237.36|17354.65|17234.65|17358.4|17238.4|17354.65|17234.65|10
1642691380000|2022-01-20 15:09:40|17354.71|17234.71|17356.16|17236.16|17356.19|17236.19|17354.53|17234.53|10
1642691390000|2022-01-20 15:09:50|17356.4|17236.4|17358.24|17238.24|17360.19|17240.19|17356.4|17236.4|10
1642691400000|2022-01-20 15:10:00|17357.48|17237.48|17353.11|17233.11|17357.48|17237.48|17353.11|17233.11|10
1642691410000|2022-01-20 15:10:10|17353.61|17233.61|17349.36|17229.36|17353.61|17233.61|17349.36|17229.36|10
1642691420000|2022-01-20 15:10:20|17349.25|17229.25|17343.76|17223.76|17350.15|17230.15|17343.76|17223.76|9
1642691430000|2022-01-20 15:10:30|17343.81|17223.81|17340.16|17220.16|17343.95|17223.95|17340.16|17220.16|10
1642691440000|2022-01-20 15:10:40|17340.41|17220.41|17340.76|17220.76|17341.52|17221.52|17340.41|17220.41|10
1642691450000|2022-01-20 15:10:50|17341.39|17221.39|17346.88|17226.88|17346.88|17226.88|17341.39|17221.39|10
1642691460000|2022-01-20 15:11:00|17347.6|17227.6|17357.67|17237.67|17357.67|17237.67|17347.6|17227.6|10
1642691470000|2022-01-20 15:11:10|17357.44|17237.44|17354.89|17234.89|17360.63|17240.63|17354.1|17234.1|10
1642691480000|2022-01-20 15:11:20|17352.76|17232.76|17348.44|17228.44|17354.47|17234.47|17348.44|17228.44|10
1642691490000|2022-01-20 15:11:30|17348.57|17228.57|17338.92|17218.92|17348.57|17228.57|17338.92|17218.92|10
1642691500000|2022-01-20 15:11:40|17338.21|17218.21|17336.79|17216.79|17338.21|17218.21|17336.79|17216.79|4
1642691510000|2022-01-20 15:11:50|17334.51|17214.51|17319.38|17199.38|17334.51|17214.51|17319.38|17199.38|13
1642691520000|2022-01-20 15:12:00|17316.34|17196.34|17311.96|17191.96|17316.77|17196.77|17311.96|17191.96|10
1642691530000|2022-01-20 15:12:10|17311.19|17191.19|17305.43|17185.43|17311.19|17191.19|17305.39|17185.39|10
1642691540000|2022-01-20 15:12:20|17304.72|17184.72|17303.05|17183.05|17305.06|17185.06|17302.34|17182.34|10
1642691550000|2022-01-20 15:12:30|17302.14|17182.14|17302.48|17182.48|17302.52|17182.52|17301.67|17181.67|10
1642691560000|2022-01-20 15:12:40|17302.57|17182.57|17302.78|17182.78|17303.57|17183.57|17302.35|17182.35|10
1642691570000|2022-01-20 15:12:50|17302.83|17182.83|17302.33|17182.33|17302.83|17182.83|17301.55|17181.55|10
1642691580000|2022-01-20 15:13:00|17301.82|17181.82|17296.43|17176.43|17302.84|17182.84|17296.43|17176.43|10
1642691590000|2022-01-20 15:13:10|17295.42|17175.42|17295.81|17175.81|17295.81|17175.81|17293.95|17173.95|10
1642691600000|2022-01-20 15:13:20|17295.01|17175.01|17292.97|17172.97|17296|17176|17292.44|17172.44|10
1642691610000|2022-01-20 15:13:30|17292.6|17172.6|17290.14|17170.14|17292.6|17172.6|17290.14|17170.14|10
1642691620000|2022-01-20 15:13:40|17289.83|17169.83|17289.71|17169.71|17289.99|17169.99|17288.91|17168.91|10
1642691630000|2022-01-20 15:13:50|17290.48|17170.48|17288.96|17168.96|17290.74|17170.74|17288.96|17168.96|10
1642691640000|2022-01-20 15:14:00|17288.59|17168.59|17291.68|17171.68|17291.68|17171.68|17288.12|17168.12|10
1642691650000|2022-01-20 15:14:10|17291.24|17171.24|17290.26|17170.26|17291.84|17171.84|17290.21|17170.21|10
1642691660000|2022-01-20 15:14:20|17290.01|17170.01|17289.37|17169.37|17291.32|17171.32|17288.99|17168.99|10
1642691670000|2022-01-20 15:14:30|17289.52|17169.52|17290.59|17170.59|17290.67|17170.67|17288.45|17168.45|9
1642691680000|2022-01-20 15:14:40|17290.16|17170.16|17289.75|17169.75|17291.31|17171.31|17289.63|17169.63|10
1642691690000|2022-01-20 15:14:50|17289.42|17169.42|17288.01|17168.01|17289.42|17169.42|17287.57|17167.57|10
1642691700000|2022-01-20 15:15:00|17287.91|17167.91|17288.37|17168.37|17288.37|17168.37|17286.91|17166.91|10
1642691710000|2022-01-20 15:15:10|17288.26|17168.26|17289.24|17169.24|17289.24|17169.24|17287.6|17167.6|10
1642691720000|2022-01-20 15:15:20|17288.77|17168.77|17289.21|17169.21|17289.48|17169.48|17288.69|17168.69|10
1642691730000|2022-01-20 15:15:30|17289.08|17169.08|17289.49|17169.49|17290.48|17170.48|17289.08|17169.08|10
1642691740000|2022-01-20 15:15:40|17291.19|17171.19|17290.78|17170.78|17291.75|17171.75|17290.25|17170.25|10
1642691750000|2022-01-20 15:15:50|17290.82|17170.82|17290.73|17170.73|17291.12|17171.12|17290.58|17170.58|10
1642691760000|2022-01-20 15:16:00|17290.42|17170.42|17279.52|17159.52|17290.42|17170.42|17279.52|17159.52|10
1642691770000|2022-01-20 15:16:10|17278.69|17158.69|17272.34|17152.34|17279.1|17159.1|17272.1|17152.1|10
1642691780000|2022-01-20 15:16:20|17270.8|17150.8|17266.17|17146.17|17270.8|17150.8|17266.17|17146.17|10
1642691790000|2022-01-20 15:16:30|17265.65|17145.65|17260.6|17140.6|17265.65|17145.65|17260.6|17140.6|10
1642691800000|2022-01-20 15:16:40|17260.61|17140.61|17257.05|17137.05|17260.61|17140.61|17257.05|17137.05|10
1642691810000|2022-01-20 15:16:50|17256.23|17136.23|17255.4|17135.4|17256.23|17136.23|17254.63|17134.63|10
1642691820000|2022-01-20 15:17:00|17255.33|17135.33|17256.74|17136.74|17257.64|17137.64|17255.33|17135.33|9
1642691830000|2022-01-20 15:17:10|17256.85|17136.85|17258.71|17138.71|17258.71|17138.71|17256.85|17136.85|10
1642691840000|2022-01-20 15:17:20|17258.54|17138.54|17256.32|17136.32|17258.63|17138.63|17255.76|17135.76|10
1642691850000|2022-01-20 15:17:30|17256.51|17136.51|17253.95|17133.95|17256.51|17136.51|17253.64|17133.64|9
1642691860000|2022-01-20 15:17:40|17253.81|17133.81|17242.63|17122.63|17253.81|17133.81|17242.63|17122.63|10
1642691870000|2022-01-20 15:17:50|17242.87|17122.87|17238.06|17118.06|17242.87|17122.87|17238.06|17118.06|10
1642691880000|2022-01-20 15:18:00|17238.4|17118.4|17235.67|17115.67|17238.4|17118.4|17235.67|17115.67|10
1642691890000|2022-01-20 15:18:10|17235.73|17115.73|17231.44|17111.44|17235.73|17115.73|17231.44|17111.44|10
1642691900000|2022-01-20 15:18:20|17230.41|17110.41|17222.66|17102.66|17230.41|17110.41|17222.66|17102.66|9
1642691910000|2022-01-20 15:18:30|17222.99|17102.99|17220.83|17100.83|17223.11|17103.11|17220.83|17100.83|10
1642691920000|2022-01-20 15:18:40|17221.75|17101.75|17220.5|17100.5|17221.75|17101.75|17220.33|17100.33|10
1642691930000|2022-01-20 15:18:50|17219.37|17099.37|17218.41|17098.41|17219.37|17099.37|17217.05|17097.05|10
1642691940000|2022-01-20 15:19:00|17218.25|17098.25|17218.45|17098.45|17219.01|17099.01|17218.14|17098.14|9
1642691950000|2022-01-20 15:19:10|17218.24|17098.24|17220.54|17100.54|17220.57|17100.57|17218.12|17098.12|10
1642691960000|2022-01-20 15:19:20|17220.95|17100.95|17225.96|17105.96|17225.96|17105.96|17220.48|17100.48|10
1642691970000|2022-01-20 15:19:30|17225.88|17105.88|17227.7|17107.7|17228.1|17108.1|17225.88|17105.88|9
1642691980000|2022-01-20 15:19:40|17227.61|17107.61|17228.57|17108.57|17228.95|17108.95|17226.88|17106.88|10
1642691990000|2022-01-20 15:19:50|17228.32|17108.32|17232.7|17112.7|17232.82|17112.82|17228.32|17108.32|10
1642692000000|2022-01-20 15:20:00|17234.73|17114.73|17235.55|17115.55|17235.61|17115.61|17234.73|17114.73|10
1642692010000|2022-01-20 15:20:10|17235.7|17115.7|17238.71|17118.71|17238.71|17118.71|17235.7|17115.7|10
1642692020000|2022-01-20 15:20:20|17239.22|17119.22|17247.04|17127.04|17247.04|17127.04|17239.22|17119.22|10
1642692030000|2022-01-20 15:20:30|17247.32|17127.32|17249.04|17129.04|17249.27|17129.27|17247.32|17127.32|10
1642692040000|2022-01-20 15:20:40|17248.85|17128.85|17251.03|17131.03|17251.03|17131.03|17248.64|17128.64|10
1642692050000|2022-01-20 15:20:50|17250.93|17130.93|17254.55|17134.55|17254.55|17134.55|17250.93|17130.93|10
1642692060000|2022-01-20 15:21:00|17252.86|17132.86|17255.01|17135.01|17255.85|17135.85|17252.86|17132.86|10
1642692070000|2022-01-20 15:21:10|17255.34|17135.34|17255.61|17135.61|17257.28|17137.28|17255.34|17135.34|10
1642692080000|2022-01-20 15:21:20|17255.22|17135.22|17259.77|17139.77|17259.77|17139.77|17255.22|17135.22|10
1642692090000|2022-01-20 15:21:30|17259.82|17139.82|17265.02|17145.02|17265.02|17145.02|17259.82|17139.82|10
1642692100000|2022-01-20 15:21:40|17266.15|17146.15|17269.23|17149.23|17269.62|17149.62|17266.15|17146.15|10
1642692110000|2022-01-20 15:21:50|17268.88|17148.88|17270.71|17150.71|17270.71|17150.71|17268.87|17148.87|10
1642692120000|2022-01-20 15:22:00|17267.97|17147.97|17267.19|17147.19|17268.33|17148.33|17266.78|17146.78|10
1642692130000|2022-01-20 15:22:10|17267.78|17147.78|17267.49|17147.49|17267.8|17147.8|17267.11|17147.11|10
1642692140000|2022-01-20 15:22:20|17267.83|17147.83|17271.8|17151.8|17271.8|17151.8|17267.83|17147.83|10
1642692150000|2022-01-20 15:22:30|17273.05|17153.05|17274.49|17154.49|17274.65|17154.65|17273.05|17153.05|10
1642692160000|2022-01-20 15:22:40|17274.43|17154.43|17276.87|17156.87|17277.6|17157.6|17274.42|17154.42|10
1642692170000|2022-01-20 15:22:50|17277.44|17157.44|17275.94|17155.94|17278.23|17158.23|17275.94|17155.94|10
1642692180000|2022-01-20 15:23:00|17275.73|17155.73|17271.74|17151.74|17275.73|17155.73|17271.46|17151.46|10
1642692190000|2022-01-20 15:23:10|17272.2|17152.2|17271.42|17151.42|17272.45|17152.45|17271.42|17151.42|10
1642692200000|2022-01-20 15:23:20|17270.06|17150.06|17268.25|17148.25|17270.06|17150.06|17267.31|17147.31|10
1642692210000|2022-01-20 15:23:30|17268|17148|17265.19|17145.19|17268.43|17148.43|17265.19|17145.19|9
1642692220000|2022-01-20 15:23:40|17265.35|17145.35|17266.54|17146.54|17266.54|17146.54|17265.24|17145.24|9
1642692230000|2022-01-20 15:23:50|17266.59|17146.59|17265.82|17145.82|17266.59|17146.59|17265.62|17145.62|10
1642692240000|2022-01-20 15:24:00|17265.88|17145.88|17266.28|17146.28|17266.32|17146.32|17265.88|17145.88|9
1642692250000|2022-01-20 15:24:10|17266.34|17146.34|17270.25|17150.25|17270.25|17150.25|17266.17|17146.17|10
1642692260000|2022-01-20 15:24:20|17270.15|17150.15|17274.9|17154.9|17274.93|17154.93|17270.15|17150.15|10
1642692270000|2022-01-20 15:24:30|17274.59|17154.59|17272.87|17152.87|17274.62|17154.62|17272.87|17152.87|10
1642692280000|2022-01-20 15:24:40|17273.94|17153.94|17277.96|17157.96|17277.96|17157.96|17273.89|17153.89|10
1642692290000|2022-01-20 15:24:50|17278.17|17158.17|17280.81|17160.81|17280.81|17160.81|17278.17|17158.17|10
1642692300000|2022-01-20 15:25:00|17281.35|17161.35|17282.89|17162.89|17283.03|17163.03|17280.97|17160.97|10
1642692310000|2022-01-20 15:25:10|17282.97|17162.97|17283.83|17163.83|17284.24|17164.24|17282.84|17162.84|10
1642692320000|2022-01-20 15:25:20|17284.18|17164.18|17282.85|17162.85|17284.28|17164.28|17282.67|17162.67|10
1642692330000|2022-01-20 15:25:30|17282.59|17162.59|17282.59|17162.59|17282.59|17162.59|17281.67|17161.67|10
1642692340000|2022-01-20 15:25:40|17283.11|17163.11|17282.59|17162.59|17283.84|17163.84|17282.59|17162.59|10
1642692350000|2022-01-20 15:25:50|17282.54|17162.54|17284.75|17164.75|17284.75|17164.75|17282.34|17162.34|9
1642692360000|2022-01-20 15:26:00|17286.04|17166.04|17288.43|17168.43|17288.43|17168.43|17286.04|17166.04|10
1642692370000|2022-01-20 15:26:10|17288.5|17168.5|17290.14|17170.14|17290.14|17170.14|17288.48|17168.48|10
1642692380000|2022-01-20 15:26:20|17290.02|17170.02|17288.04|17168.04|17290.02|17170.02|17287.37|17167.37|10
1642692390000|2022-01-20 15:26:30|17288.23|17168.23|17288.95|17168.95|17290.13|17170.13|17288.23|17168.23|10
1642692400000|2022-01-20 15:26:40|17288.58|17168.58|17288.07|17168.07|17289.32|17169.32|17288.07|17168.07|10
1642692410000|2022-01-20 15:26:50|17288.09|17168.09|17287.61|17167.61|17288.41|17168.41|17287.6|17167.6|10
1642692420000|2022-01-20 15:27:00|17287.64|17167.64|17288.98|17168.98|17288.98|17168.98|17287.58|17167.58|9
1642692430000|2022-01-20 15:27:10|17289.18|17169.18|17288.94|17168.94|17289.52|17169.52|17288.94|17168.94|9
1642692440000|2022-01-20 15:27:20|17289.03|17169.03|17295.86|17175.86|17295.86|17175.86|17288.64|17168.64|10
1642692450000|2022-01-20 15:27:30|17296.81|17176.81|17301.29|17181.29|17301.98|17181.98|17296.81|17176.81|10
1642692460000|2022-01-20 15:27:40|17302|17182|17307.01|17187.01|17307.01|17187.01|17302|17182|10
1642692470000|2022-01-20 15:27:50|17306.91|17186.91|17307.99|17187.99|17309.29|17189.29|17306.91|17186.91|10
1642692480000|2022-01-20 15:28:00|17308.17|17188.17|17310.83|17190.83|17310.83|17190.83|17308.17|17188.17|10
1642692490000|2022-01-20 15:28:10|17310.9|17190.9|17309.84|17189.84|17311.34|17191.34|17309.84|17189.84|10
1642692500000|2022-01-20 15:28:20|17309.91|17189.91|17309.16|17189.16|17309.91|17189.91|17308.74|17188.74|10
1642692510000|2022-01-20 15:28:30|17308.79|17188.79|17302.76|17182.76|17308.79|17188.79|17302.76|17182.76|9
1642692520000|2022-01-20 15:28:40|17302.14|17182.14|17304.35|17184.35|17304.35|17184.35|17302.14|17182.14|10
1642692530000|2022-01-20 15:28:50|17304.05|17184.05|17301.41|17181.41|17304.05|17184.05|17301.41|17181.41|10
1642692540000|2022-01-20 15:29:00|17301.12|17181.12|17300.61|17180.61|17301.12|17181.12|17299.88|17179.88|9
1642692550000|2022-01-20 15:29:10|17300.37|17180.37|17301.08|17181.08|17301.3|17181.3|17300.37|17180.37|9
1642692560000|2022-01-20 15:29:20|17301.18|17181.18|17301.9|17181.9|17302.19|17182.19|17301.18|17181.18|10
1642692570000|2022-01-20 15:29:30|17301.92|17181.92|17304.86|17184.86|17304.86|17184.86|17301.26|17181.26|10
1642692580000|2022-01-20 15:29:40|17305.36|17185.36|17307.99|17187.99|17307.99|17187.99|17304.86|17184.86|10
1642692590000|2022-01-20 15:29:50|17308.28|17188.28|17313.46|17193.46|17313.46|17193.46|17308.28|17188.28|10
1642692600000|2022-01-20 15:30:00|17313.41|17193.41|17316.68|17196.68|17316.68|17196.68|17313.29|17193.29|10
1642692610000|2022-01-20 15:30:10|17317.09|17197.09|17321.07|17201.07|17321.07|17201.07|17316.95|17196.95|10
1642692620000|2022-01-20 15:30:20|17321.03|17201.03|17318.68|17198.68|17321.03|17201.03|17318.68|17198.68|10
1642692630000|2022-01-20 15:30:30|17318.75|17198.75|17314.76|17194.76|17318.75|17198.75|17314.76|17194.76|10
1642692640000|2022-01-20 15:30:40|17315.43|17195.43|17314.47|17194.47|17315.55|17195.55|17314.47|17194.47|10
1642692650000|2022-01-20 15:30:50|17314.93|17194.93|17314.93|17194.93|17315.63|17195.63|17314.93|17194.93|10
1642692660000|2022-01-20 15:31:00|17315.13|17195.13|17315.67|17195.67|17315.7|17195.7|17314.93|17194.93|9
1642692670000|2022-01-20 15:31:10|17317.64|17197.64|17322|17202|17322|17202|17317.38|17197.38|10
1642692680000|2022-01-20 15:31:20|17324.91|17204.91|17330.92|17210.92|17331.28|17211.28|17324.91|17204.91|10
1642692690000|2022-01-20 15:31:30|17330.03|17210.03|17331.04|17211.04|17331.04|17211.04|17329.88|17209.88|10
1642692700000|2022-01-20 15:31:40|17331.41|17211.41|17331.72|17211.72|17331.72|17211.72|17330.68|17210.68|10
1642692710000|2022-01-20 15:31:50|17331.8|17211.8|17333.51|17213.51|17333.51|17213.51|17331.8|17211.8|10
1642692720000|2022-01-20 15:32:00|17333.29|17213.29|17335.81|17215.81|17336.14|17216.14|17333.29|17213.29|10
1642692730000|2022-01-20 15:32:10|17335.05|17215.05|17333.62|17213.62|17335.05|17215.05|17332.22|17212.22|10
1642692740000|2022-01-20 15:32:20|17333.71|17213.71|17334.62|17214.62|17334.62|17214.62|17333.44|17213.44|10
1642692750000|2022-01-20 15:32:30|17334.21|17214.21|17336.3|17216.3|17336.3|17216.3|17334.21|17214.21|10
1642692760000|2022-01-20 15:32:40|17337.81|17217.81|17340.14|17220.14|17340.32|17220.32|17337.81|17217.81|10
1642692770000|2022-01-20 15:32:50|17340.47|17220.47|17343.74|17223.74|17343.74|17223.74|17340.47|17220.47|10
1642692780000|2022-01-20 15:33:00|17345.96|17225.96|17345.53|17225.53|17346.42|17226.42|17344.95|17224.95|10
1642692790000|2022-01-20 15:33:10|17344.79|17224.79|17344.72|17224.72|17345.63|17225.63|17344.6|17224.6|10
1642692800000|2022-01-20 15:33:20|17343.81|17223.81|17343.24|17223.24|17345.15|17225.15|17343.13|17223.13|10
1642692810000|2022-01-20 15:33:30|17342.85|17222.85|17342.19|17222.19|17343.36|17223.36|17342.19|17222.19|10
1642692820000|2022-01-20 15:33:40|17341.84|17221.84|17338.36|17218.36|17341.84|17221.84|17338.36|17218.36|10
1642692830000|2022-01-20 15:33:50|17337.95|17217.95|17337.29|17217.29|17337.95|17217.95|17336.04|17216.04|10
1642692840000|2022-01-20 15:34:00|17337.45|17217.45|17337.43|17217.43|17337.77|17217.77|17336.97|17216.97|10
1642692850000|2022-01-20 15:34:10|17337.74|17217.74|17329.87|17209.87|17337.74|17217.74|17329.87|17209.87|10
1642692860000|2022-01-20 15:34:20|17328.03|17208.03|17320.45|17200.45|17328.03|17208.03|17320.45|17200.45|10
1642692870000|2022-01-20 15:34:30|17319.46|17199.46|17316.51|17196.51|17319.46|17199.46|17316.51|17196.51|10
1642692880000|2022-01-20 15:34:40|17315.71|17195.71|17311.62|17191.62|17315.77|17195.77|17311.43|17191.43|9
1642692890000|2022-01-20 15:34:50|17311.48|17191.48|17306.49|17186.49|17311.48|17191.48|17306.49|17186.49|10
1642692900000|2022-01-20 15:35:00|17306.33|17186.33|17297.15|17177.15|17306.33|17186.33|17297.15|17177.15|10
1642692910000|2022-01-20 15:35:10|17296.36|17176.36|17291.47|17171.47|17296.36|17176.36|17291.47|17171.47|10
1642692920000|2022-01-20 15:35:20|17289.98|17169.98|17284.51|17164.51|17289.98|17169.98|17283.52|17163.52|10
1642692930000|2022-01-20 15:35:30|17283.56|17163.56|17276.94|17156.94|17283.56|17163.56|17276.77|17156.77|10
1642692940000|2022-01-20 15:35:40|17275.55|17155.55|17274.01|17154.01|17275.55|17155.55|17273.05|17153.05|10
1642692950000|2022-01-20 15:35:50|17275.04|17155.04|17274.01|17154.01|17275.04|17155.04|17273.39|17153.39|10
1642692960000|2022-01-20 15:36:00|17273.84|17153.84|17275.44|17155.44|17275.44|17155.44|17273.84|17153.84|10
1642692970000|2022-01-20 15:36:10|17274.95|17154.95|17272.2|17152.2|17274.95|17154.95|17271.18|17151.18|10
1642692980000|2022-01-20 15:36:20|17271.65|17151.65|17275.78|17155.78|17275.78|17155.78|17271.65|17151.65|10
1642692990000|2022-01-20 15:36:30|17275.76|17155.76|17276.1|17156.1|17276.11|17156.11|17274.62|17154.62|10
1642693000000|2022-01-20 15:36:40|17275.81|17155.81|17275.02|17155.02|17275.81|17155.81|17274.2|17154.2|10
1642693010000|2022-01-20 15:36:50|17274.83|17154.83|17275.36|17155.36|17275.36|17155.36|17274.43|17154.43|10
1642693020000|2022-01-20 15:37:00|17275.34|17155.34|17275.74|17155.74|17275.89|17155.89|17274.92|17154.92|10
1642693030000|2022-01-20 15:37:10|17275.43|17155.43|17273.49|17153.49|17275.43|17155.43|17273.39|17153.39|10
1642693040000|2022-01-20 15:37:20|17273.45|17153.45|17275.43|17155.43|17275.43|17155.43|17272.93|17152.93|10
1642693050000|2022-01-20 15:37:30|17275.4|17155.4|17278.3|17158.3|17278.3|17158.3|17275.4|17155.4|10
1642693060000|2022-01-20 15:37:40|17280.26|17160.26|17282.56|17162.56|17282.94|17162.94|17280.26|17160.26|10
1642693070000|2022-01-20 15:37:50|17282.78|17162.78|17281.9|17161.9|17283.03|17163.03|17281.79|17161.79|10
1642693080000|2022-01-20 15:38:00|17282.53|17162.53|17280.59|17160.59|17282.53|17162.53|17280.59|17160.59|10
1642693090000|2022-01-20 15:38:10|17280.13|17160.13|17278.22|17158.22|17280.13|17160.13|17278.22|17158.22|9
1642693100000|2022-01-20 15:38:20|17277.68|17157.68|17273.87|17153.87|17277.82|17157.82|17273.87|17153.87|10
1642693110000|2022-01-20 15:38:30|17274.05|17154.05|17274.07|17154.07|17274.07|17154.07|17273.4|17153.4|10
1642693120000|2022-01-20 15:38:40|17274.3|17154.3|17271.71|17151.71|17274.33|17154.33|17271.71|17151.71|10
1642693130000|2022-01-20 15:38:50|17271.49|17151.49|17272.51|17152.51|17272.51|17152.51|17271.36|17151.36|10
1642693140000|2022-01-20 15:39:00|17271.75|17151.75|17271.57|17151.57|17271.75|17151.75|17270.7|17150.7|10
1642693150000|2022-01-20 15:39:10|17271.53|17151.53|17269.22|17149.22|17272.07|17152.07|17269.22|17149.22|9
1642693160000|2022-01-20 15:39:20|17268.82|17148.82|17270.1|17150.1|17270.1|17150.1|17268.55|17148.55|9
1642693170000|2022-01-20 15:39:30|17270.89|17150.89|17271.97|17151.97|17272.12|17152.12|17270.89|17150.89|9
1642693180000|2022-01-20 15:39:40|17271.56|17151.56|17268.71|17148.71|17271.62|17151.62|17268.55|17148.55|9
1642693190000|2022-01-20 15:39:50|17268.92|17148.92|17267.28|17147.28|17269.53|17149.53|17267.22|17147.22|10
1642693200000|2022-01-20 15:40:00|17267.39|17147.39|17266.16|17146.16|17267.39|17147.39|17266.16|17146.16|10
1642693210000|2022-01-20 15:40:10|17265.88|17145.88|17269.99|17149.99|17270.09|17150.09|17265.88|17145.88|9
1642693220000|2022-01-20 15:40:20|17269.57|17149.57|17270.61|17150.61|17270.61|17150.61|17268.93|17148.93|10
1642693230000|2022-01-20 15:40:30|17271.48|17151.48|17273.53|17153.53|17273.53|17153.53|17271.48|17151.48|10
1642693240000|2022-01-20 15:40:40|17273.97|17153.97|17275.5|17155.5|17275.51|17155.51|17273.97|17153.97|10
1642693250000|2022-01-20 15:40:50|17275.72|17155.72|17275.95|17155.95|17276.31|17156.31|17275.53|17155.53|10
1642693260000|2022-01-20 15:41:00|17275.61|17155.61|17276.3|17156.3|17276.44|17156.44|17275.61|17155.61|9
1642693270000|2022-01-20 15:41:10|17276.97|17156.97|17278.11|17158.11|17278.37|17158.37|17276.97|17156.97|10
1642693280000|2022-01-20 15:41:20|17278.3|17158.3|17276.88|17156.88|17278.96|17158.96|17276.74|17156.74|10
1642693290000|2022-01-20 15:41:30|17276.14|17156.14|17272.36|17152.36|17276.14|17156.14|17272.36|17152.36|10
1642693300000|2022-01-20 15:41:40|17272.12|17152.12|17268.16|17148.16|17272.12|17152.12|17268.16|17148.16|10
1642693310000|2022-01-20 15:41:50|17268.22|17148.22|17270.75|17150.75|17270.75|17150.75|17268.15|17148.15|10
1642693320000|2022-01-20 15:42:00|17270.73|17150.73|17272.67|17152.67|17272.67|17152.67|17270.73|17150.73|10
1642693330000|2022-01-20 15:42:10|17272.82|17152.82|17273.2|17153.2|17273.31|17153.31|17272.82|17152.82|9
1642693340000|2022-01-20 15:42:20|17273.4|17153.4|17274.65|17154.65|17274.78|17154.78|17273.28|17153.28|10
1642693350000|2022-01-20 15:42:30|17274.14|17154.14|17275.54|17155.54|17275.68|17155.68|17274.14|17154.14|10
1642693360000|2022-01-20 15:42:40|17276.05|17156.05|17276.43|17156.43|17276.86|17156.86|17276.05|17156.05|10
1642693370000|2022-01-20 15:42:50|17276.5|17156.5|17277.44|17157.44|17277.93|17157.93|17276.5|17156.5|10
1642693380000|2022-01-20 15:43:00|17277.74|17157.74|17275.73|17155.73|17277.74|17157.74|17275.5|17155.5|10
1642693390000|2022-01-20 15:43:10|17276.57|17156.57|17276.37|17156.37|17276.57|17156.57|17275.65|17155.65|10
1642693400000|2022-01-20 15:43:20|17276.51|17156.51|17277.36|17157.36|17277.36|17157.36|17275.96|17155.96|10
1642693410000|2022-01-20 15:43:30|17277.65|17157.65|17280.99|17160.99|17281.67|17161.67|17277.65|17157.65|10
1642693420000|2022-01-20 15:43:40|17281.12|17161.12|17282.48|17162.48|17282.51|17162.51|17280.86|17160.86|10
1642693430000|2022-01-20 15:43:50|17281.72|17161.72|17278.95|17158.95|17281.72|17161.72|17278.81|17158.81|10
1642693440000|2022-01-20 15:44:00|17278.96|17158.96|17279.86|17159.86|17279.86|17159.86|17278.62|17158.62|10
1642693450000|2022-01-20 15:44:10|17280.84|17160.84|17286.37|17166.37|17286.37|17166.37|17280.84|17160.84|10
1642693460000|2022-01-20 15:44:20|17286.12|17166.12|17285.62|17165.62|17286.15|17166.15|17285.15|17165.15|10
1642693470000|2022-01-20 15:44:30|17285.22|17165.22|17283.75|17163.75|17285.22|17165.22|17283.54|17163.54|10
1642693480000|2022-01-20 15:44:40|17284.19|17164.19|17283.05|17163.05|17284.19|17164.19|17283.01|17163.01|10
1642693490000|2022-01-20 15:44:50|17283.02|17163.02|17281.67|17161.67|17283.39|17163.39|17281.39|17161.39|10
1642693500000|2022-01-20 15:45:00|17281.4|17161.4|17281.08|17161.08|17281.62|17161.62|17281.08|17161.08|10
1642693510000|2022-01-20 15:45:10|17280.97|17160.97|17276.81|17156.81|17281.2|17161.2|17276.81|17156.81|10
1642693520000|2022-01-20 15:45:20|17276.91|17156.91|17274.58|17154.58|17277.1|17157.1|17274.58|17154.58|9
1642693530000|2022-01-20 15:45:30|17275.35|17155.35|17275.78|17155.78|17276.38|17156.38|17274.38|17154.38|10
1642693540000|2022-01-20 15:45:40|17275.87|17155.87|17276.61|17156.61|17277.21|17157.21|17275.87|17155.87|10
1642693550000|2022-01-20 15:45:50|17276.9|17156.9|17272.61|17152.61|17276.9|17156.9|17272.61|17152.61|10
1642693560000|2022-01-20 15:46:00|17271.94|17151.94|17267.19|17147.19|17271.94|17151.94|17267.19|17147.19|9
1642693570000|2022-01-20 15:46:10|17266.14|17146.14|17263.31|17143.31|17266.14|17146.14|17263.31|17143.31|10
1642693580000|2022-01-20 15:46:20|17263.3|17143.3|17263.83|17143.83|17264.19|17144.19|17262.77|17142.77|10
1642693590000|2022-01-20 15:46:30|17263.85|17143.85|17265.08|17145.08|17265.08|17145.08|17263.04|17143.04|10
1642693600000|2022-01-20 15:46:40|17264.79|17144.79|17265.36|17145.36|17265.47|17145.47|17264.79|17144.79|10
1642693610000|2022-01-20 15:46:50|17265.18|17145.18|17263.25|17143.25|17265.18|17145.18|17263.25|17143.25|10
1642693620000|2022-01-20 15:47:00|17262.7|17142.7|17262.33|17142.33|17262.77|17142.77|17261.8|17141.8|10
1642693630000|2022-01-20 15:47:10|17262.26|17142.26|17263.02|17143.02|17263.02|17143.02|17262.26|17142.26|2
1642693640000|2022-01-20 15:47:20|17264.72|17144.72|17263.14|17143.14|17265.36|17145.36|17263.14|17143.14|10
1642693650000|2022-01-20 15:47:30|17263.95|17143.95|17263.1|17143.1|17263.95|17143.95|17262.79|17142.79|10
1642693660000|2022-01-20 15:47:40|17263.57|17143.57|17262.62|17142.62|17263.9|17143.9|17262.62|17142.62|10
1642693670000|2022-01-20 15:47:50|17262.96|17142.96|17262.83|17142.83|17263.35|17143.35|17262.68|17142.68|10
1642693680000|2022-01-20 15:48:00|17262.64|17142.64|17263.37|17143.37|17263.4|17143.4|17262.33|17142.33|10
1642693690000|2022-01-20 15:48:10|17263.35|17143.35|17268.93|17148.93|17268.93|17148.93|17263.35|17143.35|10
1642693700000|2022-01-20 15:48:20|17269.61|17149.61|17276.84|17156.84|17276.84|17156.84|17269.61|17149.61|10
1642693710000|2022-01-20 15:48:30|17278.33|17158.33|17277.6|17157.6|17279.18|17159.18|17277.6|17157.6|10
1642693720000|2022-01-20 15:48:40|17277.09|17157.09|17276.43|17156.43|17278.3|17158.3|17276.18|17156.18|10
1642693730000|2022-01-20 15:48:50|17276.36|17156.36|17278.31|17158.31|17278.33|17158.33|17276.36|17156.36|10
1642693740000|2022-01-20 15:49:00|17278.32|17158.32|17279.02|17159.02|17279.02|17159.02|17278.32|17158.32|10
1642693750000|2022-01-20 15:49:10|17279.15|17159.15|17280.09|17160.09|17280.09|17160.09|17278.91|17158.91|10
1642693760000|2022-01-20 15:49:20|17279.69|17159.69|17278.63|17158.63|17279.86|17159.86|17278.63|17158.63|9
1642693770000|2022-01-20 15:49:30|17277.86|17157.86|17276.43|17156.43|17277.86|17157.86|17276.43|17156.43|10
1642693780000|2022-01-20 15:49:40|17276.41|17156.41|17275.94|17155.94|17276.41|17156.41|17275.84|17155.84|9
1642693790000|2022-01-20 15:49:50|17276.09|17156.09|17276.56|17156.56|17276.89|17156.89|17275.96|17155.96|9
1642693800000|2022-01-20 15:50:00|17276.45|17156.45|17274.9|17154.9|17276.45|17156.45|17274.9|17154.9|10
1642693810000|2022-01-20 15:50:10|17274.26|17154.26|17274.5|17154.5|17274.5|17154.5|17273.46|17153.46|10
1642693820000|2022-01-20 15:50:20|17274.49|17154.49|17274.32|17154.32|17274.74|17154.74|17274.29|17154.29|10
1642693830000|2022-01-20 15:50:30|17274.23|17154.23|17273.27|17153.27|17274.23|17154.23|17273.27|17153.27|10
1642693840000|2022-01-20 15:50:40|17273.46|17153.46|17273.97|17153.97|17273.97|17153.97|17272.58|17152.58|10
1642693850000|2022-01-20 15:50:50|17274.51|17154.51|17277.73|17157.73|17277.73|17157.73|17274.15|17154.15|10
1642693860000|2022-01-20 15:51:00|17278|17158|17281.29|17161.29|17281.29|17161.29|17278|17158|10
1642693870000|2022-01-20 15:51:10|17281.21|17161.21|17285.51|17165.51|17285.51|17165.51|17281.2|17161.2|10
1642693880000|2022-01-20 15:51:20|17286.08|17166.08|17287.9|17167.9|17287.9|17167.9|17286.08|17166.08|10
1642693890000|2022-01-20 15:51:30|17287.84|17167.84|17288.14|17168.14|17288.16|17168.16|17287.39|17167.39|9
1642693900000|2022-01-20 15:51:40|17288.02|17168.02|17290.12|17170.12|17290.12|17170.12|17288.02|17168.02|10
1642693910000|2022-01-20 15:51:50|17290.38|17170.38|17288.23|17168.23|17290.38|17170.38|17288.23|17168.23|10
1642693920000|2022-01-20 15:52:00|17287.98|17167.98|17287.57|17167.57|17288.07|17168.07|17287.57|17167.57|7
1642693930000|2022-01-20 15:52:10|17287.75|17167.75|17284.83|17164.83|17287.75|17167.75|17284.83|17164.83|10
1642693940000|2022-01-20 15:52:20|17284.96|17164.96|17283.4|17163.4|17284.96|17164.96|17283.32|17163.32|10
1642693950000|2022-01-20 15:52:30|17283.45|17163.45|17284|17164|17284|17164|17282.8|17162.8|10
1642693960000|2022-01-20 15:52:40|17284.86|17164.86|17287.87|17167.87|17287.87|17167.87|17284.77|17164.77|10
1642693970000|2022-01-20 15:52:50|17288.34|17168.34|17291.08|17171.08|17291.08|17171.08|17288.33|17168.33|10
1642693980000|2022-01-20 15:53:00|17291.05|17171.05|17294.72|17174.72|17294.72|17174.72|17291.05|17171.05|10
1642693990000|2022-01-20 15:53:10|17294.75|17174.75|17295.45|17175.45|17295.97|17175.97|17294.42|17174.42|10
1642694000000|2022-01-20 15:53:20|17295.26|17175.26|17292.78|17172.78|17295.26|17175.26|17292.78|17172.78|9
1642694010000|2022-01-20 15:53:30|17292.73|17172.73|17292.08|17172.08|17292.73|17172.73|17292.03|17172.03|10
1642694020000|2022-01-20 15:53:40|17292.28|17172.28|17292.89|17172.89|17293.16|17173.16|17291.98|17171.98|10
1642694030000|2022-01-20 15:53:50|17292.57|17172.57|17293.92|17173.92|17293.92|17173.92|17292.22|17172.22|10
1642694040000|2022-01-20 15:54:00|17293.86|17173.86|17296.49|17176.49|17297.04|17177.04|17293.86|17173.86|10
1642694050000|2022-01-20 15:54:10|17297.13|17177.13|17296.66|17176.66|17297.69|17177.69|17296.48|17176.48|9
1642694060000|2022-01-20 15:54:20|17297.14|17177.14|17299.52|17179.52|17299.99|17179.99|17296.64|17176.64|9
1642694070000|2022-01-20 15:54:30|17299.31|17179.31|17299.62|17179.62|17301.27|17181.27|17299.28|17179.28|10
1642694080000|2022-01-20 15:54:40|17299.15|17179.15|17297.3|17177.3|17299.93|17179.93|17297.28|17177.28|10
1642694090000|2022-01-20 15:54:50|17297.03|17177.03|17298.43|17178.43|17298.43|17178.43|17297|17177|10
1642694100000|2022-01-20 15:55:00|17298.72|17178.72|17300.11|17180.11|17301.11|17181.11|17298.43|17178.43|10
1642694110000|2022-01-20 15:55:10|17300.23|17180.23|17300.87|17180.87|17301.33|17181.33|17300.23|17180.23|9
1642694120000|2022-01-20 15:55:20|17299.41|17179.41|17297.66|17177.66|17299.53|17179.53|17297.66|17177.66|10
1642694130000|2022-01-20 15:55:30|17297.31|17177.31|17295.09|17175.09|17297.31|17177.31|17295.09|17175.09|9
1642694140000|2022-01-20 15:55:40|17296.28|17176.28|17297.48|17177.48|17297.63|17177.63|17295.88|17175.88|10
1642694150000|2022-01-20 15:55:50|17297.52|17177.52|17295.77|17175.77|17297.86|17177.86|17295.77|17175.77|10
1642694160000|2022-01-20 15:56:00|17295.46|17175.46|17295.57|17175.57|17295.57|17175.57|17294.71|17174.71|10
1642694170000|2022-01-20 15:56:10|17295.21|17175.21|17294.77|17174.77|17295.21|17175.21|17294.59|17174.59|10
1642694180000|2022-01-20 15:56:20|17294.49|17174.49|17294.82|17174.82|17294.82|17174.82|17294.09|17174.09|9
1642694190000|2022-01-20 15:56:30|17295.29|17175.29|17295.76|17175.76|17296.2|17176.2|17295.03|17175.03|10
1642694200000|2022-01-20 15:56:40|17295.31|17175.31|17294.24|17174.24|17295.39|17175.39|17293.97|17173.97|10
1642694210000|2022-01-20 15:56:50|17293.91|17173.91|17294.33|17174.33|17294.33|17174.33|17293.36|17173.36|10
1642694220000|2022-01-20 15:57:00|17293.95|17173.95|17295.59|17175.59|17295.89|17175.89|17293.95|17173.95|10
1642694230000|2022-01-20 15:57:10|17295.39|17175.39|17293.91|17173.91|17295.39|17175.39|17293.91|17173.91|10
1642694240000|2022-01-20 15:57:20|17293.66|17173.66|17292.5|17172.5|17294.46|17174.46|17292.37|17172.37|10
1642694250000|2022-01-20 15:57:30|17292.51|17172.51|17292.25|17172.25|17293.19|17173.19|17291.42|17171.42|10
1642694260000|2022-01-20 15:57:40|17291.68|17171.68|17293.21|17173.21|17293.36|17173.36|17291.49|17171.49|10
1642694270000|2022-01-20 15:57:50|17293.27|17173.27|17292.16|17172.16|17293.62|17173.62|17292.16|17172.16|10
1642694280000|2022-01-20 15:58:00|17292.43|17172.43|17295.64|17175.64|17295.64|17175.64|17292.31|17172.31|10
1642694290000|2022-01-20 15:58:10|17295.09|17175.09|17295.13|17175.13|17295.47|17175.47|17294.02|17174.02|10
1642694300000|2022-01-20 15:58:20|17295.5|17175.5|17294.15|17174.15|17295.5|17175.5|17293.83|17173.83|9
1642694310000|2022-01-20 15:58:30|17293.55|17173.55|17291.54|17171.54|17294.05|17174.05|17291.54|17171.54|9
1642694320000|2022-01-20 15:58:40|17291.72|17171.72|17290.6|17170.6|17291.72|17171.72|17289.83|17169.83|10
1642694330000|2022-01-20 15:58:50|17290.89|17170.89|17292.88|17172.88|17292.88|17172.88|17290.83|17170.83|10
1642694340000|2022-01-20 15:59:00|17292.93|17172.93|17294.05|17174.05|17294.05|17174.05|17291.89|17171.89|9
1642694350000|2022-01-20 15:59:10|17294.14|17174.14|17307.87|17187.87|17307.87|17187.87|17293.99|17173.99|10
1642694360000|2022-01-20 15:59:20|17308.35|17188.35|17314.81|17194.81|17314.81|17194.81|17308.16|17188.16|10
1642694370000|2022-01-20 15:59:30|17315.71|17195.71|17318.44|17198.44|17318.44|17198.44|17315.71|17195.71|10
1642694380000|2022-01-20 15:59:40|17318.23|17198.23|17316.48|17196.48|17318.48|17198.48|17316.35|17196.35|10
1642694390000|2022-01-20 15:59:50|17315.91|17195.91|17310.81|17190.81|17315.91|17195.91|17310.81|17190.81|10
1642694400000|2022-01-20 16:00:00|17310.74|17190.74|17310.28|17190.28|17310.74|17190.74|17309.19|17189.19|10
1642694410000|2022-01-20 16:00:10|17310.34|17190.34|17308.89|17188.89|17310.34|17190.34|17307.87|17187.87|10
1642694420000|2022-01-20 16:00:20|17309.83|17189.83|17310.9|17190.9|17311.12|17191.12|17309.02|17189.02|10
1642694430000|2022-01-20 16:00:30|17310.97|17190.97|17314.03|17194.03|17314.03|17194.03|17310.47|17190.47|10
1642694440000|2022-01-20 16:00:40|17314.3|17194.3|17318.24|17198.24|17318.24|17198.24|17314.3|17194.3|10
1642694450000|2022-01-20 16:00:50|17318.22|17198.22|17321.62|17201.62|17321.62|17201.62|17318.22|17198.22|10
1642694460000|2022-01-20 16:01:00|17322.01|17202.01|17324.35|17204.35|17324.35|17204.35|17322.01|17202.01|9
1642694470000|2022-01-20 16:01:10|17323.69|17203.69|17324.61|17204.61|17324.91|17204.91|17323.61|17203.61|9
1642694480000|2022-01-20 16:01:20|17324.93|17204.93|17325.57|17205.57|17325.57|17205.57|17324.93|17204.93|9
1642694490000|2022-01-20 16:01:30|17325.98|17205.98|17327.27|17207.27|17327.62|17207.62|17325.69|17205.69|10
1642694500000|2022-01-20 16:01:40|17327.05|17207.05|17326.75|17206.75|17328.21|17208.21|17326.75|17206.75|10
1642694510000|2022-01-20 16:01:50|17326.7|17206.7|17325.4|17205.4|17326.7|17206.7|17324.76|17204.76|10
1642694520000|2022-01-20 16:02:00|17325.47|17205.47|17322.89|17202.89|17325.62|17205.62|17322.78|17202.78|10
1642694530000|2022-01-20 16:02:10|17322.64|17202.64|17326.58|17206.58|17326.58|17206.58|17322.64|17202.64|10
1642694540000|2022-01-20 16:02:20|17326.35|17206.35|17331.94|17211.94|17331.94|17211.94|17326.12|17206.12|10
1642694550000|2022-01-20 16:02:30|17331.88|17211.88|17334.92|17214.92|17335.16|17215.16|17331.88|17211.88|10
1642694560000|2022-01-20 16:02:40|17335.31|17215.31|17337.9|17217.9|17337.93|17217.93|17334.96|17214.96|10
1642694570000|2022-01-20 16:02:50|17340.71|17220.71|17345.85|17225.85|17346.18|17226.18|17340.71|17220.71|10
1642694580000|2022-01-20 16:03:00|17345.83|17225.83|17348.98|17228.98|17348.98|17228.98|17345.83|17225.83|10
1642694590000|2022-01-20 16:03:10|17348.15|17228.15|17349.3|17229.3|17349.37|17229.37|17347.39|17227.39|10
1642694600000|2022-01-20 16:03:20|17349.7|17229.7|17357.13|17237.13|17357.13|17237.13|17348.51|17228.51|10
1642694610000|2022-01-20 16:03:30|17357.68|17237.68|17361.89|17241.89|17361.89|17241.89|17357.68|17237.68|9
1642694620000|2022-01-20 16:03:40|17360.69|17240.69|17363.45|17243.45|17364.85|17244.85|17360.5|17240.5|10
1642694630000|2022-01-20 16:03:50|17362.93|17242.93|17362.58|17242.58|17362.93|17242.93|17360.85|17240.85|10
1642694640000|2022-01-20 16:04:00|17362.77|17242.77|17364.92|17244.92|17365.01|17245.01|17362.77|17242.77|10
1642694650000|2022-01-20 16:04:10|17364.68|17244.68|17364.15|17244.15|17365.13|17245.13|17364.15|17244.15|10
1642694660000|2022-01-20 16:04:20|17364.31|17244.31|17362.03|17242.03|17364.55|17244.55|17361.77|17241.77|10
1642694670000|2022-01-20 16:04:30|17361.69|17241.69|17361.28|17241.28|17361.69|17241.69|17360.38|17240.38|10
1642694680000|2022-01-20 16:04:40|17360.83|17240.83|17357.61|17237.61|17360.83|17240.83|17357.61|17237.61|10
1642694690000|2022-01-20 16:04:50|17357.21|17237.21|17354.27|17234.27|17357.21|17237.21|17354.22|17234.22|9
1642694700000|2022-01-20 16:05:00|17354.29|17234.29|17354.89|17234.89|17354.89|17234.89|17353.71|17233.71|9
1642694710000|2022-01-20 16:05:10|17355.35|17235.35|17357.16|17237.16|17358.33|17238.33|17355.35|17235.35|10
1642694720000|2022-01-20 16:05:20|17357.35|17237.35|17354.33|17234.33|17357.35|17237.35|17354.33|17234.33|10
1642694730000|2022-01-20 16:05:30|17354.82|17234.82|17351.86|17231.86|17354.82|17234.82|17351.86|17231.86|10
1642694740000|2022-01-20 16:05:40|17352.31|17232.31|17350.7|17230.7|17352.76|17232.76|17350.7|17230.7|10
1642694750000|2022-01-20 16:05:50|17350.1|17230.1|17347.39|17227.39|17350.1|17230.1|17347.08|17227.08|10
1642694760000|2022-01-20 16:06:00|17345.93|17225.93|17353.92|17233.92|17353.92|17233.92|17345.57|17225.57|10
1642694770000|2022-01-20 16:06:10|17355.16|17235.16|17358.44|17238.44|17358.44|17238.44|17355.16|17235.16|10
1642694780000|2022-01-20 16:06:20|17357.75|17237.75|17351.62|17231.62|17359.55|17239.55|17351.62|17231.62|10
1642694790000|2022-01-20 16:06:30|17351.84|17231.84|17349.52|17229.52|17351.84|17231.84|17349.52|17229.52|10
1642694800000|2022-01-20 16:06:40|17348.53|17228.53|17343.35|17223.35|17348.88|17228.88|17343.35|17223.35|10
1642694810000|2022-01-20 16:06:50|17343.07|17223.07|17337.16|17217.16|17343.73|17223.73|17337.16|17217.16|10
1642694820000|2022-01-20 16:07:00|17336.9|17216.9|17326.19|17206.19|17336.9|17216.9|17326.19|17206.19|10
1642694830000|2022-01-20 16:07:10|17325.85|17205.85|17317.71|17197.71|17325.85|17205.85|17317.31|17197.31|9
1642694840000|2022-01-20 16:07:20|17317.97|17197.97|17316.63|17196.63|17317.99|17197.99|17316.12|17196.12|10
1642694850000|2022-01-20 16:07:30|17316.76|17196.76|17309.65|17189.65|17316.97|17196.97|17309.65|17189.65|10
1642694860000|2022-01-20 16:07:40|17307.8|17187.8|17306.63|17186.63|17307.8|17187.8|17306.2|17186.2|10
1642694870000|2022-01-20 16:07:50|17306.59|17186.59|17306.26|17186.26|17307.35|17187.35|17306.26|17186.26|10
1642694880000|2022-01-20 16:08:00|17307.96|17187.96|17309.59|17189.59|17310.02|17190.02|17307.96|17187.96|10
1642694890000|2022-01-20 16:08:10|17310.19|17190.19|17306.42|17186.42|17310.31|17190.31|17306.08|17186.08|10
1642694900000|2022-01-20 16:08:20|17306.43|17186.43|17305.32|17185.32|17306.43|17186.43|17305.29|17185.29|9
1642694910000|2022-01-20 16:08:30|17304.32|17184.32|17304.61|17184.61|17305.28|17185.28|17304.32|17184.32|10
1642694920000|2022-01-20 16:08:40|17305.01|17185.01|17302.82|17182.82|17305.06|17185.06|17302.82|17182.82|10
1642694930000|2022-01-20 16:08:50|17302.76|17182.76|17301.22|17181.22|17302.76|17182.76|17301.22|17181.22|10
1642694940000|2022-01-20 16:09:00|17301.17|17181.17|17300.24|17180.24|17301.27|17181.27|17300.08|17180.08|10
1642694950000|2022-01-20 16:09:10|17300.13|17180.13|17296.98|17176.98|17300.13|17180.13|17296.98|17176.98|10
1642694960000|2022-01-20 16:09:20|17297.79|17177.79|17296.65|17176.65|17297.79|17177.79|17296.65|17176.65|10
1642694970000|2022-01-20 16:09:30|17296.31|17176.31|17293.09|17173.09|17296.31|17176.31|17293.01|17173.01|10
1642694980000|2022-01-20 16:09:40|17293.37|17173.37|17294.14|17174.14|17294.18|17174.18|17292.91|17172.91|10
1642694990000|2022-01-20 16:09:50|17294.69|17174.69|17296.3|17176.3|17296.3|17176.3|17294.53|17174.53|10
1642695000000|2022-01-20 16:10:00|17296.61|17176.61|17292.72|17172.72|17296.61|17176.61|17292.47|17172.47|10
1642695010000|2022-01-20 16:10:10|17292.03|17172.03|17290.16|17170.16|17292.03|17172.03|17289.49|17169.49|10
1642695020000|2022-01-20 16:10:20|17289.81|17169.81|17287.13|17167.13|17290.33|17170.33|17287.13|17167.13|10
1642695030000|2022-01-20 16:10:30|17287.03|17167.03|17280.48|17160.48|17287.03|17167.03|17280.48|17160.48|10
1642695040000|2022-01-20 16:10:40|17280.42|17160.42|17270.88|17150.88|17280.42|17160.42|17270.88|17150.88|10
1642695050000|2022-01-20 16:10:50|17270.75|17150.75|17265.83|17145.83|17270.88|17150.88|17265.83|17145.83|10
1642695060000|2022-01-20 16:11:00|17265.85|17145.85|17266.63|17146.63|17266.63|17146.63|17264.72|17144.72|10
1642695070000|2022-01-20 16:11:10|17266.7|17146.7|17269.66|17149.66|17269.66|17149.66|17266.26|17146.26|10
1642695080000|2022-01-20 16:11:20|17269.85|17149.85|17267.81|17147.81|17270.15|17150.15|17267.81|17147.81|10
1642695090000|2022-01-20 16:11:30|17267.67|17147.67|17265.19|17145.19|17267.67|17147.67|17264.71|17144.71|10
1642695100000|2022-01-20 16:11:40|17265.17|17145.17|17263.47|17143.47|17265.17|17145.17|17263.44|17143.44|10
1642695110000|2022-01-20 16:11:50|17263.49|17143.49|17262.54|17142.54|17263.49|17143.49|17262.37|17142.37|10
1642695120000|2022-01-20 16:12:00|17262.52|17142.52|17262.39|17142.39|17262.85|17142.85|17261.64|17141.64|10
1642695130000|2022-01-20 16:12:10|17262.42|17142.42|17262.4|17142.4|17262.75|17142.75|17262|17142|10
1642695140000|2022-01-20 16:12:20|17262.77|17142.77|17264.85|17144.85|17264.85|17144.85|17262.77|17142.77|10
1642695150000|2022-01-20 16:12:30|17264.38|17144.38|17260.71|17140.71|17264.38|17144.38|17260.69|17140.69|10
1642695160000|2022-01-20 16:12:40|17261.12|17141.12|17262.95|17142.95|17262.95|17142.95|17260.58|17140.58|10
1642695170000|2022-01-20 16:12:50|17263.27|17143.27|17260.24|17140.24|17263.27|17143.27|17260.24|17140.24|10
1642695180000|2022-01-20 16:13:00|17260.04|17140.04|17257.35|17137.35|17260.04|17140.04|17256.84|17136.84|10
1642695190000|2022-01-20 16:13:10|17255.53|17135.53|17247.21|17127.21|17255.53|17135.53|17247.21|17127.21|10
1642695200000|2022-01-20 16:13:20|17247.27|17127.27|17242.27|17122.27|17247.27|17127.27|17242.27|17122.27|9
1642695210000|2022-01-20 16:13:30|17242.05|17122.05|17240.2|17120.2|17242.05|17122.05|17239.28|17119.28|9
1642695220000|2022-01-20 16:13:40|17240.67|17120.67|17241.78|17121.78|17243.01|17123.01|17240.67|17120.67|10
1642695230000|2022-01-20 16:13:50|17241.53|17121.53|17238.48|17118.48|17241.55|17121.55|17238.48|17118.48|10
1642695240000|2022-01-20 16:14:00|17239|17119|17237.16|17117.16|17239|17119|17236.85|17116.85|10
1642695250000|2022-01-20 16:14:10|17236.79|17116.79|17237.85|17117.85|17238.68|17118.68|17236.65|17116.65|10
1642695260000|2022-01-20 16:14:20|17238.37|17118.37|17237.71|17117.71|17238.37|17118.37|17236.91|17116.91|10
1642695270000|2022-01-20 16:14:30|17237.93|17117.93|17239.88|17119.88|17239.88|17119.88|17237.78|17117.78|9
1642695280000|2022-01-20 16:14:40|17240.46|17120.46|17242.39|17122.39|17242.39|17122.39|17240.46|17120.46|10
1642695290000|2022-01-20 16:14:50|17241.18|17121.18|17242.16|17122.16|17242.16|17122.16|17240.95|17120.95|9
1642695300000|2022-01-20 16:15:00|17242.37|17122.37|17244.39|17124.39|17244.79|17124.79|17242.37|17122.37|10
1642695310000|2022-01-20 16:15:10|17244.58|17124.58|17241.55|17121.55|17245.14|17125.14|17241.55|17121.55|10
1642695320000|2022-01-20 16:15:20|17241.73|17121.73|17238.61|17118.61|17241.73|17121.73|17238.19|17118.19|10
1642695330000|2022-01-20 16:15:30|17238.14|17118.14|17232.54|17112.54|17238.22|17118.22|17232.54|17112.54|10
1642695340000|2022-01-20 16:15:40|17232.03|17112.03|17229.92|17109.92|17232.03|17112.03|17229.92|17109.92|10
1642695350000|2022-01-20 16:15:50|17229.82|17109.82|17230.78|17110.78|17231.45|17111.45|17229.69|17109.69|10
1642695360000|2022-01-20 16:16:00|17230.51|17110.51|17230.26|17110.26|17232.37|17112.37|17230.26|17110.26|10
1642695370000|2022-01-20 16:16:10|17230.33|17110.33|17227.2|17107.2|17230.41|17110.41|17227.2|17107.2|10
1642695380000|2022-01-20 16:16:20|17227.54|17107.54|17223.07|17103.07|17227.73|17107.73|17223.07|17103.07|10
1642695390000|2022-01-20 16:16:30|17222.37|17102.37|17222.56|17102.56|17222.56|17102.56|17221.85|17101.85|10
1642695400000|2022-01-20 16:16:40|17222.9|17102.9|17221.36|17101.36|17223.19|17103.19|17221.03|17101.03|10
1642695410000|2022-01-20 16:16:50|17221.3|17101.3|17222.99|17102.99|17222.99|17102.99|17221.13|17101.13|10
1642695420000|2022-01-20 16:17:00|17223.39|17103.39|17225.34|17105.34|17225.34|17105.34|17223.39|17103.39|10
1642695430000|2022-01-20 16:17:10|17225.28|17105.28|17227.82|17107.82|17227.86|17107.86|17225.28|17105.28|10
1642695440000|2022-01-20 16:17:20|17228.2|17108.2|17226.86|17106.86|17228.2|17108.2|17226.86|17106.86|10
1642695450000|2022-01-20 16:17:30|17227.39|17107.39|17229.2|17109.2|17230.18|17110.18|17227.39|17107.39|10
1642695460000|2022-01-20 16:17:40|17229.45|17109.45|17231.37|17111.37|17231.37|17111.37|17229.39|17109.39|10
1642695470000|2022-01-20 16:17:50|17232.39|17112.39|17234.4|17114.4|17234.4|17114.4|17232.39|17112.39|10
1642695480000|2022-01-20 16:18:00|17234.62|17114.62|17235.47|17115.47|17235.55|17115.55|17234.62|17114.62|10
1642695490000|2022-01-20 16:18:10|17235.7|17115.7|17238.29|17118.29|17238.29|17118.29|17235.67|17115.67|9
1642695500000|2022-01-20 16:18:20|17238.6|17118.6|17242.14|17122.14|17242.14|17122.14|17238.59|17118.59|10
1642695510000|2022-01-20 16:18:30|17242.64|17122.64|17243.81|17123.81|17244.3|17124.3|17242.64|17122.64|10
1642695520000|2022-01-20 16:18:40|17243.47|17123.47|17244.6|17124.6|17244.6|17124.6|17243.47|17123.47|10
1642695530000|2022-01-20 16:18:50|17245.26|17125.26|17248.23|17128.23|17248.38|17128.38|17245.26|17125.26|9
1642695540000|2022-01-20 16:19:00|17248.53|17128.53|17251.31|17131.31|17251.74|17131.74|17248.53|17128.53|10
1642695550000|2022-01-20 16:19:10|17250.79|17130.79|17249.43|17129.43|17250.79|17130.79|17249.33|17129.33|10
1642695560000|2022-01-20 16:19:20|17248.89|17128.89|17251.28|17131.28|17251.28|17131.28|17248.89|17128.89|10
1642695570000|2022-01-20 16:19:30|17251.31|17131.31|17251.64|17131.64|17252.19|17132.19|17251.2|17131.2|10
1642695580000|2022-01-20 16:19:40|17251.16|17131.16|17250.8|17130.8|17251.32|17131.32|17250.8|17130.8|9
1642695590000|2022-01-20 16:19:50|17250.64|17130.64|17250.1|17130.1|17250.64|17130.64|17249.75|17129.75|10
1642695600000|2022-01-20 16:20:00|17249.74|17129.74|17247.33|17127.33|17250.67|17130.67|17247.33|17127.33|10
1642695610000|2022-01-20 16:20:10|17247.23|17127.23|17244.63|17124.63|17247.26|17127.26|17244.63|17124.63|10
1642695620000|2022-01-20 16:20:20|17244.45|17124.45|17244.26|17124.26|17245.11|17125.11|17244.26|17124.26|10
1642695630000|2022-01-20 16:20:30|17244.6|17124.6|17241.66|17121.66|17244.66|17124.66|17241.66|17121.66|10
1642695640000|2022-01-20 16:20:40|17241.57|17121.57|17243.89|17123.89|17244.09|17124.09|17241.57|17121.57|10
1642695650000|2022-01-20 16:20:50|17244.01|17124.01|17243.27|17123.27|17244.01|17124.01|17243.07|17123.07|10
1642695660000|2022-01-20 16:21:00|17244.03|17124.03|17243.72|17123.72|17244.03|17124.03|17242.55|17122.55|10
1642695670000|2022-01-20 16:21:10|17243.67|17123.67|17245.77|17125.77|17245.77|17125.77|17243.67|17123.67|10
1642695680000|2022-01-20 16:21:20|17248.62|17128.62|17252.98|17132.98|17252.98|17132.98|17248.62|17128.62|10
1642695690000|2022-01-20 16:21:30|17252.65|17132.65|17254.12|17134.12|17254.12|17134.12|17252.65|17132.65|10
1642695700000|2022-01-20 16:21:40|17254.73|17134.73|17254.99|17134.99|17255.06|17135.06|17254.24|17134.24|10
1642695710000|2022-01-20 16:21:50|17255.75|17135.75|17258.21|17138.21|17258.21|17138.21|17255.75|17135.75|10
1642695720000|2022-01-20 16:22:00|17257.75|17137.75|17258.51|17138.51|17258.51|17138.51|17257.49|17137.49|10
1642695730000|2022-01-20 16:22:10|17258.66|17138.66|17256.03|17136.03|17258.66|17138.66|17256.03|17136.03|10
1642695740000|2022-01-20 16:22:20|17256.12|17136.12|17254.45|17134.45|17256.12|17136.12|17254.45|17134.45|10
1642695750000|2022-01-20 16:22:30|17254.66|17134.66|17251.43|17131.43|17255.1|17135.1|17251.43|17131.43|10
1642695760000|2022-01-20 16:22:40|17250.65|17130.65|17250.2|17130.2|17250.65|17130.65|17249.83|17129.83|8
1642695770000|2022-01-20 16:22:50|17250.49|17130.49|17251.09|17131.09|17251.94|17131.94|17250.49|17130.49|10
1642695780000|2022-01-20 16:23:00|17251.62|17131.62|17250.49|17130.49|17251.62|17131.62|17250.46|17130.46|10
1642695790000|2022-01-20 16:23:10|17250.08|17130.08|17249.65|17129.65|17250.4|17130.4|17249.37|17129.37|9
1642695800000|2022-01-20 16:23:20|17249.95|17129.95|17249.69|17129.69|17250.49|17130.49|17248.73|17128.73|10
1642695810000|2022-01-20 16:23:30|17249.27|17129.27|17247.66|17127.66|17249.27|17129.27|17247.66|17127.66|8
1642695820000|2022-01-20 16:23:40|17247.33|17127.33|17245.99|17125.99|17247.4|17127.4|17245.99|17125.99|10
1642695830000|2022-01-20 16:23:50|17245.23|17125.23|17242.5|17122.5|17245.23|17125.23|17242.17|17122.17|10
1642695840000|2022-01-20 16:24:00|17242.7|17122.7|17240.28|17120.28|17242.7|17122.7|17240.28|17120.28|10
1642695850000|2022-01-20 16:24:10|17240.08|17120.08|17239.16|17119.16|17240.08|17120.08|17238.91|17118.91|10
1642695860000|2022-01-20 16:24:20|17239.33|17119.33|17238.16|17118.16|17239.56|17119.56|17238.08|17118.08|10
1642695870000|2022-01-20 16:24:30|17238.26|17118.26|17238.37|17118.37|17238.37|17118.37|17237.42|17117.42|10
1642695880000|2022-01-20 16:24:40|17237.74|17117.74|17236.22|17116.22|17238.31|17118.31|17236.22|17116.22|10
1642695890000|2022-01-20 16:24:50|17235.69|17115.69|17237.79|17117.79|17237.79|17117.79|17235.55|17115.55|10
1642695900000|2022-01-20 16:25:00|17238.29|17118.29|17238.37|17118.37|17238.84|17118.84|17238.28|17118.28|10
1642695910000|2022-01-20 16:25:10|17237.96|17117.96|17239.59|17119.59|17239.83|17119.83|17237.67|17117.67|10
1642695920000|2022-01-20 16:25:20|17239.19|17119.19|17239.23|17119.23|17239.31|17119.31|17238.87|17118.87|9
1642695930000|2022-01-20 16:25:30|17239.38|17119.38|17239.67|17119.67|17239.67|17119.67|17238.58|17118.58|10
1642695940000|2022-01-20 16:25:40|17239.6|17119.6|17241.34|17121.34|17241.34|17121.34|17239.6|17119.6|10
1642695950000|2022-01-20 16:25:50|17241.55|17121.55|17242.48|17122.48|17242.48|17122.48|17241|17121|9
1642695960000|2022-01-20 16:26:00|17241.86|17121.86|17246.15|17126.15|17246.15|17126.15|17241.86|17121.86|9
1642695970000|2022-01-20 16:26:10|17248.15|17128.15|17251.53|17131.53|17251.53|17131.53|17248.15|17128.15|10
1642695980000|2022-01-20 16:26:20|17251.73|17131.73|17254.45|17134.45|17254.45|17134.45|17251.73|17131.73|10
1642695990000|2022-01-20 16:26:30|17254.53|17134.53|17257.3|17137.3|17257.3|17137.3|17254.16|17134.16|10
1642696000000|2022-01-20 16:26:40|17257.19|17137.19|17259.86|17139.86|17259.86|17139.86|17257.19|17137.19|10
1642696010000|2022-01-20 16:26:50|17259.92|17139.92|17258.78|17138.78|17260.32|17140.32|17258.78|17138.78|10
1642696020000|2022-01-20 16:27:00|17258.98|17138.98|17258.85|17138.85|17259.68|17139.68|17258.54|17138.54|10
1642696030000|2022-01-20 16:27:10|17258.77|17138.77|17258.19|17138.19|17258.9|17138.9|17258.19|17138.19|10
1642696040000|2022-01-20 16:27:20|17257.86|17137.86|17257.58|17137.58|17258.13|17138.13|17257.38|17137.38|10
1642696050000|2022-01-20 16:27:30|17257.93|17137.93|17262.65|17142.65|17262.65|17142.65|17257.81|17137.81|10
1642696060000|2022-01-20 16:27:40|17262.17|17142.17|17262.2|17142.2|17262.92|17142.92|17261.94|17141.94|10
1642696070000|2022-01-20 16:27:50|17262.14|17142.14|17261.11|17141.11|17262.15|17142.15|17261.11|17141.11|10
1642696080000|2022-01-20 16:28:00|17261.28|17141.28|17260.43|17140.43|17261.51|17141.51|17260.43|17140.43|10
1642696090000|2022-01-20 16:28:10|17260.41|17140.41|17262.42|17142.42|17262.47|17142.47|17260.39|17140.39|10
1642696100000|2022-01-20 16:28:20|17262.66|17142.66|17264.9|17144.9|17264.9|17144.9|17262.66|17142.66|10
1642696110000|2022-01-20 16:28:30|17265.01|17145.01|17266.29|17146.29|17266.4|17146.4|17265.01|17145.01|10
1642696120000|2022-01-20 16:28:40|17265.97|17145.97|17264.99|17144.99|17266.27|17146.27|17264.91|17144.91|10
1642696130000|2022-01-20 16:28:50|17264.91|17144.91|17266.2|17146.2|17266.2|17146.2|17264.91|17144.91|10
1642696140000|2022-01-20 16:29:00|17266.24|17146.24|17269.03|17149.03|17269.03|17149.03|17265.04|17145.04|10
1642696150000|2022-01-20 16:29:10|17269.74|17149.74|17271.6|17151.6|17271.6|17151.6|17269.74|17149.74|10
1642696160000|2022-01-20 16:29:20|17271.64|17151.64|17274.4|17154.4|17274.4|17154.4|17271.64|17151.64|10
1642696170000|2022-01-20 16:29:30|17274.74|17154.74|17275.27|17155.27|17275.4|17155.4|17274.57|17154.57|10
1642696180000|2022-01-20 16:29:40|17275.76|17155.76|17277.3|17157.3|17277.3|17157.3|17275.71|17155.71|10
1642696190000|2022-01-20 16:29:50|17277.31|17157.31|17278.98|17158.98|17278.98|17158.98|17276.97|17156.97|10
1642696200000|2022-01-20 16:30:00|17279.39|17159.39|17278.69|17158.69|17280.12|17160.12|17278.69|17158.69|10
1642696210000|2022-01-20 16:30:10|17278.43|17158.43|17282.81|17162.81|17282.81|17162.81|17278.43|17158.43|10
1642696220000|2022-01-20 16:30:20|17282.92|17162.92|17284.78|17164.78|17285.39|17165.39|17282.92|17162.92|10
1642696230000|2022-01-20 16:30:30|17283.85|17163.85|17285.92|17165.92|17286.67|17166.67|17283.73|17163.73|10
1642696240000|2022-01-20 16:30:40|17286.2|17166.2|17286.73|17166.73|17286.91|17166.91|17286.2|17166.2|10
1642696250000|2022-01-20 16:30:50|17286.51|17166.51|17290.59|17170.59|17290.59|17170.59|17286.51|17166.51|10
1642696260000|2022-01-20 16:31:00|17292|17172|17297.18|17177.18|17297.84|17177.84|17291.69|17171.69|10
1642696270000|2022-01-20 16:31:10|17297|17177|17299.89|17179.89|17299.89|17179.89|17296.45|17176.45|10
1642696280000|2022-01-20 16:31:20|17300.37|17180.37|17301.64|17181.64|17301.64|17181.64|17300.37|17180.37|10
1642696290000|2022-01-20 16:31:30|17301.35|17181.35|17299.72|17179.72|17301.35|17181.35|17297.53|17177.53|10
1642696300000|2022-01-20 16:31:40|17299.87|17179.87|17302.14|17182.14|17302.14|17182.14|17299.86|17179.86|9
1642696310000|2022-01-20 16:31:50|17302.4|17182.4|17302.88|17182.88|17303.34|17183.34|17302.1|17182.1|10
1642696320000|2022-01-20 16:32:00|17303.07|17183.07|17303.05|17183.05|17303.32|17183.32|17302.93|17182.93|10
1642696330000|2022-01-20 16:32:10|17303.17|17183.17|17305.16|17185.16|17305.16|17185.16|17303.17|17183.17|10
1642696340000|2022-01-20 16:32:20|17304.76|17184.76|17303.26|17183.26|17305.3|17185.3|17303.26|17183.26|10
1642696350000|2022-01-20 16:32:30|17302.96|17182.96|17302.28|17182.28|17302.96|17182.96|17300.67|17180.67|10
1642696360000|2022-01-20 16:32:40|17301.74|17181.74|17297.46|17177.46|17301.74|17181.74|17297.46|17177.46|9
1642696370000|2022-01-20 16:32:50|17297.07|17177.07|17294.12|17174.12|17297.07|17177.07|17294.12|17174.12|10
1642696380000|2022-01-20 16:33:00|17293.67|17173.67|17290.69|17170.69|17293.67|17173.67|17290.36|17170.36|10
1642696390000|2022-01-20 16:33:10|17290.26|17170.26|17289.2|17169.2|17290.26|17170.26|17288.61|17168.61|10
1642696400000|2022-01-20 16:33:20|17289.33|17169.33|17287.27|17167.27|17289.33|17169.33|17287.04|17167.04|9
1642696410000|2022-01-20 16:33:30|17287.17|17167.17|17289.89|17169.89|17289.89|17169.89|17287.17|17167.17|10
1642696420000|2022-01-20 16:33:40|17290.34|17170.34|17287.47|17167.47|17291.3|17171.3|17287.47|17167.47|10
1642696430000|2022-01-20 16:33:50|17286.71|17166.71|17280.34|17160.34|17286.71|17166.71|17280.34|17160.34|10
1642696440000|2022-01-20 16:34:00|17280.55|17160.55|17277.38|17157.38|17280.55|17160.55|17277.38|17157.38|9
1642696450000|2022-01-20 16:34:10|17276.84|17156.84|17276.11|17156.11|17276.84|17156.84|17275.4|17155.4|10
1642696460000|2022-01-20 16:34:20|17275.88|17155.88|17276.06|17156.06|17276.77|17156.77|17275.78|17155.78|10
1642696470000|2022-01-20 16:34:30|17276.01|17156.01|17274.33|17154.33|17276.01|17156.01|17273.93|17153.93|10
1642696480000|2022-01-20 16:34:40|17274|17154|17273.31|17153.31|17274|17154|17273.25|17153.25|10
1642696490000|2022-01-20 16:34:50|17273.19|17153.19|17271.46|17151.46|17273.19|17153.19|17271.46|17151.46|10
1642696500000|2022-01-20 16:35:00|17271.08|17151.08|17268.64|17148.64|17271.08|17151.08|17268.52|17148.52|9
1642696510000|2022-01-20 16:35:10|17268.12|17148.12|17266.45|17146.45|17268.12|17148.12|17265.94|17145.94|9
1642696520000|2022-01-20 16:35:20|17265.77|17145.77|17265.58|17145.58|17266.22|17146.22|17265.24|17145.24|10
1642696530000|2022-01-20 16:35:30|17264.87|17144.87|17262.25|17142.25|17265.03|17145.03|17262.25|17142.25|10
1642696540000|2022-01-20 16:35:40|17262.63|17142.63|17262.55|17142.55|17262.63|17142.63|17262.33|17142.33|9
1642696550000|2022-01-20 16:35:50|17262.4|17142.4|17263.76|17143.76|17263.76|17143.76|17261.9|17141.9|10
1642696560000|2022-01-20 16:36:00|17263.74|17143.74|17266.5|17146.5|17266.5|17146.5|17263.74|17143.74|10
1642696570000|2022-01-20 16:36:10|17267.19|17147.19|17268.22|17148.22|17268.25|17148.25|17267.19|17147.19|10
1642696580000|2022-01-20 16:36:20|17268|17148|17266.13|17146.13|17268|17148|17266.13|17146.13|9
1642696590000|2022-01-20 16:36:30|17266.07|17146.07|17265.79|17145.79|17266.21|17146.21|17265.19|17145.19|10
1642696600000|2022-01-20 16:36:40|17265.44|17145.44|17263.08|17143.08|17265.44|17145.44|17263.08|17143.08|10
1642696610000|2022-01-20 16:36:50|17262.48|17142.48|17259.06|17139.06|17262.48|17142.48|17259.06|17139.06|10
1642696620000|2022-01-20 16:37:00|17258.95|17138.95|17258.38|17138.38|17259.03|17139.03|17258.12|17138.12|10
1642696630000|2022-01-20 16:37:10|17258.27|17138.27|17257.02|17137.02|17258.35|17138.35|17256.8|17136.8|10
1642696640000|2022-01-20 16:37:20|17256.93|17136.93|17257.84|17137.84|17257.9|17137.9|17255.85|17135.85|10
1642696650000|2022-01-20 16:37:30|17258.79|17138.79|17260.54|17140.54|17260.89|17140.89|17258.79|17138.79|10
1642696660000|2022-01-20 16:37:40|17260.83|17140.83|17261.65|17141.65|17261.65|17141.65|17260.81|17140.81|10
1642696670000|2022-01-20 16:37:50|17261.66|17141.66|17261.22|17141.22|17262.12|17142.12|17261.22|17141.22|10
1642696680000|2022-01-20 16:38:00|17260.99|17140.99|17261.47|17141.47|17262.14|17142.14|17260.87|17140.87|10
1642696690000|2022-01-20 16:38:10|17261.6|17141.6|17262.31|17142.31|17262.59|17142.59|17261.6|17141.6|9
1642696700000|2022-01-20 16:38:20|17262.46|17142.46|17260.96|17140.96|17262.46|17142.46|17260.96|17140.96|7
1642696710000|2022-01-20 16:38:30|17261.16|17141.16|17260.2|17140.2|17261.16|17141.16|17259.98|17139.98|10
1642696720000|2022-01-20 16:38:40|17260.28|17140.28|17260.97|17140.97|17261.42|17141.42|17260.28|17140.28|10
1642696730000|2022-01-20 16:38:50|17260.92|17140.92|17260.07|17140.07|17260.92|17140.92|17259.92|17139.92|10
1642696740000|2022-01-20 16:39:00|17260|17140|17260.88|17140.88|17260.88|17140.88|17259.45|17139.45|10
1642696750000|2022-01-20 16:39:10|17260.93|17140.93|17261.29|17141.29|17261.34|17141.34|17260.38|17140.38|10
1642696760000|2022-01-20 16:39:20|17261.48|17141.48|17262.66|17142.66|17263.49|17143.49|17261.48|17141.48|9
1642696770000|2022-01-20 16:39:30|17262.7|17142.7|17262.93|17142.93|17263|17143|17261.62|17141.62|10
1642696780000|2022-01-20 16:39:40|17263.7|17143.7|17265.47|17145.47|17265.78|17145.78|17263.7|17143.7|10
1642696790000|2022-01-20 16:39:50|17266.27|17146.27|17266.9|17146.9|17267.38|17147.38|17266.27|17146.27|10
1642696800000|2022-01-20 16:40:00|17266.24|17146.24|17265.77|17145.77|17266.43|17146.43|17265.66|17145.66|9
1642696810000|2022-01-20 16:40:10|17265.92|17145.92|17266.92|17146.92|17266.92|17146.92|17265.68|17145.68|10
1642696820000|2022-01-20 16:40:20|17266.23|17146.23|17265.35|17145.35|17266.34|17146.34|17265.35|17145.35|10
1642696830000|2022-01-20 16:40:30|17266.27|17146.27|17269|17149|17269.74|17149.74|17266.27|17146.27|9
1642696840000|2022-01-20 16:40:40|17269.38|17149.38|17267.65|17147.65|17269.66|17149.66|17267.65|17147.65|10
1642696850000|2022-01-20 16:40:50|17269.01|17149.01|17270.92|17150.92|17271.03|17151.03|17268.95|17148.95|10
1642696860000|2022-01-20 16:41:00|17271.25|17151.25|17270.99|17150.99|17271.9|17151.9|17270.99|17150.99|10
1642696870000|2022-01-20 16:41:10|17271.11|17151.11|17271.02|17151.02|17271.11|17151.11|17270.62|17150.62|9
1642696880000|2022-01-20 16:41:20|17270.83|17150.83|17270.51|17150.51|17271.05|17151.05|17270.2|17150.2|10
1642696890000|2022-01-20 16:41:30|17270.33|17150.33|17271.34|17151.34|17271.51|17151.51|17269.46|17149.46|10
1642696900000|2022-01-20 16:41:40|17271.58|17151.58|17270.55|17150.55|17271.58|17151.58|17270.45|17150.45|10
1642696910000|2022-01-20 16:41:50|17270.44|17150.44|17266.86|17146.86|17270.44|17150.44|17266.86|17146.86|10
1642696920000|2022-01-20 16:42:00|17266.83|17146.83|17265.32|17145.32|17266.83|17146.83|17265.31|17145.31|10
1642696930000|2022-01-20 16:42:10|17265.25|17145.25|17264.1|17144.1|17265.8|17145.8|17264.1|17144.1|10
1642696940000|2022-01-20 16:42:20|17262.18|17142.18|17251.92|17131.92|17262.18|17142.18|17251.92|17131.92|10
1642696950000|2022-01-20 16:42:30|17250.85|17130.85|17242.87|17122.87|17250.85|17130.85|17242.87|17122.87|10
1642696960000|2022-01-20 16:42:40|17241.59|17121.59|17236.53|17116.53|17241.59|17121.59|17236.53|17116.53|10
1642696970000|2022-01-20 16:42:50|17236.43|17116.43|17234.54|17114.54|17236.87|17116.87|17234.54|17114.54|10
1642696980000|2022-01-20 16:43:00|17233.94|17113.94|17233.51|17113.51|17234.83|17114.83|17232.73|17112.73|10
1642696990000|2022-01-20 16:43:10|17233.28|17113.28|17234.05|17114.05|17234.05|17114.05|17233.28|17113.28|10
1642697000000|2022-01-20 16:43:20|17233.64|17113.64|17232.21|17112.21|17233.64|17113.64|17232.21|17112.21|10
1642697010000|2022-01-20 16:43:30|17231.52|17111.52|17229.39|17109.39|17232.02|17112.02|17229.39|17109.39|10
1642697020000|2022-01-20 16:43:40|17229.12|17109.12|17225.6|17105.6|17229.12|17109.12|17225.6|17105.6|10
1642697030000|2022-01-20 16:43:50|17225.4|17105.4|17223.37|17103.37|17225.42|17105.42|17223.37|17103.37|10
1642697040000|2022-01-20 16:44:00|17221.95|17101.95|17219.37|17099.37|17221.95|17101.95|17219.03|17099.03|9
1642697050000|2022-01-20 16:44:10|17219.67|17099.67|17216.73|17096.73|17219.67|17099.67|17215.82|17095.82|10
1642697060000|2022-01-20 16:44:20|17217.17|17097.17|17217.14|17097.14|17217.74|17097.74|17217.14|17097.14|10
1642697070000|2022-01-20 16:44:30|17217.04|17097.04|17219.41|17099.41|17219.41|17099.41|17217.04|17097.04|10
1642697080000|2022-01-20 16:44:40|17219.55|17099.55|17218.42|17098.42|17219.79|17099.79|17218.42|17098.42|10
1642697090000|2022-01-20 16:44:50|17218.27|17098.27|17217.66|17097.66|17218.38|17098.38|17217.66|17097.66|10
1642697100000|2022-01-20 16:45:00|17217.75|17097.75|17217.84|17097.84|17217.9|17097.9|17217.32|17097.32|9
1642697110000|2022-01-20 16:45:10|17219.39|17099.39|17220.34|17100.34|17220.8|17100.8|17219.39|17099.39|10
1642697120000|2022-01-20 16:45:20|17220.62|17100.62|17223.62|17103.62|17223.62|17103.62|17220.32|17100.32|9
1642697130000|2022-01-20 16:45:30|17223.84|17103.84|17227.04|17107.04|17227.28|17107.28|17223.84|17103.84|10
1642697140000|2022-01-20 16:45:40|17226.89|17106.89|17228.87|17108.87|17228.87|17108.87|17226.68|17106.68|10
1642697150000|2022-01-20 16:45:50|17229.02|17109.02|17228.92|17108.92|17229.13|17109.13|17228.74|17108.74|10
1642697160000|2022-01-20 16:46:00|17228.56|17108.56|17229.16|17109.16|17229.16|17109.16|17228.18|17108.18|10
1642697170000|2022-01-20 16:46:10|17228.6|17108.6|17232.32|17112.32|17232.32|17112.32|17228.6|17108.6|10
1642697180000|2022-01-20 16:46:20|17232.89|17112.89|17233.97|17113.97|17233.97|17113.97|17232.8|17112.8|9
1642697190000|2022-01-20 16:46:30|17233.96|17113.96|17234.96|17114.96|17235.08|17115.08|17233.96|17113.96|10
1642697200000|2022-01-20 16:46:40|17235.04|17115.04|17237.69|17117.69|17237.69|17117.69|17235.04|17115.04|9
1642697210000|2022-01-20 16:46:50|17238.78|17118.78|17241.75|17121.75|17241.75|17121.75|17238.78|17118.78|10
1642697220000|2022-01-20 16:47:00|17241.77|17121.77|17241.6|17121.6|17241.98|17121.98|17241.17|17121.17|10
1642697230000|2022-01-20 16:47:10|17241.5|17121.5|17241.55|17121.55|17242.03|17122.03|17241.45|17121.45|10
1642697240000|2022-01-20 16:47:20|17241.28|17121.28|17241.2|17121.2|17241.35|17121.35|17240.98|17120.98|10
1642697250000|2022-01-20 16:47:30|17240.95|17120.95|17241.24|17121.24|17241.89|17121.89|17240.95|17120.95|10
1642697260000|2022-01-20 16:47:40|17241.42|17121.42|17239.31|17119.31|17241.59|17121.59|17239.31|17119.31|8
1642697270000|2022-01-20 16:47:50|17239.6|17119.6|17239.5|17119.5|17240.36|17120.36|17239.5|17119.5|8
1642697280000|2022-01-20 16:48:00|17239.29|17119.29|17238.24|17118.24|17239.29|17119.29|17238.17|17118.17|9
1642697290000|2022-01-20 16:48:10|17237.94|17117.94|17241.13|17121.13|17241.13|17121.13|17237.94|17117.94|10
1642697300000|2022-01-20 16:48:20|17241.11|17121.11|17240.36|17120.36|17241.67|17121.67|17240.36|17120.36|10
1642697310000|2022-01-20 16:48:30|17240.29|17120.29|17239.74|17119.74|17240.29|17120.29|17239.62|17119.62|10
1642697320000|2022-01-20 16:48:40|17239.81|17119.81|17239.67|17119.67|17239.88|17119.88|17239.47|17119.47|10
1642697330000|2022-01-20 16:48:50|17239.4|17119.4|17238.21|17118.21|17239.45|17119.45|17238.21|17118.21|10
1642697340000|2022-01-20 16:49:00|17238.03|17118.03|17235.58|17115.58|17238.32|17118.32|17235.58|17115.58|10
1642697350000|2022-01-20 16:49:10|17235.67|17115.67|17231.88|17111.88|17235.67|17115.67|17231.88|17111.88|10
1642697360000|2022-01-20 16:49:20|17231.12|17111.12|17226.92|17106.92|17231.12|17111.12|17226.68|17106.68|10
1642697370000|2022-01-20 16:49:30|17225.84|17105.84|17224.22|17104.22|17226.66|17106.66|17224.22|17104.22|10
1642697380000|2022-01-20 16:49:40|17224.25|17104.25|17224.16|17104.16|17224.4|17104.4|17224.15|17104.15|10
1642697390000|2022-01-20 16:49:50|17224.17|17104.17|17222.32|17102.32|17224.17|17104.17|17222.32|17102.32|10
1642697400000|2022-01-20 16:50:00|17221.7|17101.7|17219.88|17099.88|17221.7|17101.7|17219.81|17099.81|10
1642697410000|2022-01-20 16:50:10|17219.26|17099.26|17216.99|17096.99|17219.26|17099.26|17216.99|17096.99|10
1642697420000|2022-01-20 16:50:20|17216.81|17096.81|17218.27|17098.27|17218.66|17098.66|17216.49|17096.49|10
1642697430000|2022-01-20 16:50:30|17218.7|17098.7|17221.97|17101.97|17221.97|17101.97|17218.7|17098.7|10
1642697440000|2022-01-20 16:50:40|17222.56|17102.56|17227.24|17107.24|17227.24|17107.24|17222.56|17102.56|10
1642697450000|2022-01-20 16:50:50|17227.1|17107.1|17230.16|17110.16|17230.16|17110.16|17227.1|17107.1|9
1642697460000|2022-01-20 16:51:00|17230.6|17110.6|17232.21|17112.21|17232.21|17112.21|17230.6|17110.6|9
1642697470000|2022-01-20 16:51:10|17231.93|17111.93|17233.02|17113.02|17233.24|17113.24|17231.7|17111.7|9
1642697480000|2022-01-20 16:51:20|17232.88|17112.88|17234.58|17114.58|17234.58|17114.58|17232.88|17112.88|10
1642697490000|2022-01-20 16:51:30|17234.62|17114.62|17238.32|17118.32|17238.32|17118.32|17234.62|17114.62|10
1642697500000|2022-01-20 16:51:40|17237.87|17117.87|17235.84|17115.84|17238.04|17118.04|17235.84|17115.84|9
1642697510000|2022-01-20 16:51:50|17236.14|17116.14|17236.69|17116.69|17236.8|17116.8|17235.77|17115.77|9
1642697520000|2022-01-20 16:52:00|17236.76|17116.76|17236.65|17116.65|17236.79|17116.79|17236.29|17116.29|9
1642697530000|2022-01-20 16:52:10|17237.11|17117.11|17236.87|17116.87|17237.11|17117.11|17235.97|17115.97|10
1642697540000|2022-01-20 16:52:20|17236.89|17116.89|17243.13|17123.13|17243.13|17123.13|17236.86|17116.86|10
1642697550000|2022-01-20 16:52:30|17244.21|17124.21|17244.71|17124.71|17245.19|17125.19|17243.78|17123.78|9
1642697560000|2022-01-20 16:52:40|17244.53|17124.53|17244.5|17124.5|17245.12|17125.12|17244.33|17124.33|10
1642697570000|2022-01-20 16:52:50|17244.79|17124.79|17245.13|17125.13|17245.25|17125.25|17244.79|17124.79|9
1642697580000|2022-01-20 16:53:00|17245.21|17125.21|17246.27|17126.27|17246.27|17126.27|17245.21|17125.21|10
1642697590000|2022-01-20 16:53:10|17246.32|17126.32|17246.77|17126.77|17246.77|17126.77|17246.08|17126.08|9
1642697600000|2022-01-20 16:53:20|17246.31|17126.31|17247.09|17127.09|17247.28|17127.28|17245.99|17125.99|9
1642697610000|2022-01-20 16:53:30|17247.37|17127.37|17249.35|17129.35|17249.35|17129.35|17247.37|17127.37|9
1642697620000|2022-01-20 16:53:40|17249.61|17129.61|17249.27|17129.27|17249.83|17129.83|17249.27|17129.27|9
1642697630000|2022-01-20 16:53:50|17248.88|17128.88|17247.15|17127.15|17249.44|17129.44|17247.15|17127.15|10
1642697640000|2022-01-20 16:54:00|17247.16|17127.16|17247.36|17127.36|17247.96|17127.96|17247.16|17127.16|10
1642697650000|2022-01-20 16:54:10|17246.59|17126.59|17248.45|17128.45|17248.45|17128.45|17246.34|17126.34|10
1642697660000|2022-01-20 16:54:20|17248.7|17128.7|17248.75|17128.75|17248.96|17128.96|17248.31|17128.31|10
1642697670000|2022-01-20 16:54:30|17248.96|17128.96|17249.58|17129.58|17249.86|17129.86|17248.8|17128.8|10
1642697680000|2022-01-20 16:54:40|17249.52|17129.52|17249.82|17129.82|17249.86|17129.86|17249.49|17129.49|8
1642697690000|2022-01-20 16:54:50|17249.92|17129.92|17248.13|17128.13|17249.92|17129.92|17248.13|17128.13|9
1642697700000|2022-01-20 16:55:00|17247.95|17127.95|17245.65|17125.65|17247.95|17127.95|17245.49|17125.49|10
1642697710000|2022-01-20 16:55:10|17244.85|17124.85|17242.48|17122.48|17244.85|17124.85|17242.48|17122.48|10
1642697720000|2022-01-20 16:55:20|17241.7|17121.7|17242.19|17122.19|17242.19|17122.19|17241.29|17121.29|9
1642697730000|2022-01-20 16:55:30|17242.66|17122.66|17245.68|17125.68|17245.69|17125.69|17242.66|17122.66|10
1642697740000|2022-01-20 16:55:40|17246.28|17126.28|17248.86|17128.86|17248.86|17128.86|17246.28|17126.28|10
1642697750000|2022-01-20 16:55:50|17248.58|17128.58|17249.1|17129.1|17249.14|17129.14|17248.53|17128.53|10
1642697760000|2022-01-20 16:56:00|17249.09|17129.09|17250.75|17130.75|17250.75|17130.75|17249.09|17129.09|9
1642697770000|2022-01-20 16:56:10|17250.82|17130.82|17252.9|17132.9|17253.02|17133.02|17250.82|17130.82|10
1642697780000|2022-01-20 16:56:20|17252.68|17132.68|17256.99|17136.99|17256.99|17136.99|17252.68|17132.68|10
1642697790000|2022-01-20 16:56:30|17257.36|17137.36|17259.58|17139.58|17259.58|17139.58|17257.36|17137.36|10
1642697800000|2022-01-20 16:56:40|17260.35|17140.35|17261.47|17141.47|17261.97|17141.97|17260.35|17140.35|8
1642697810000|2022-01-20 16:56:50|17260.82|17140.82|17259.74|17139.74|17261.05|17141.05|17259.48|17139.48|9
1642697820000|2022-01-20 16:57:00|17259.93|17139.93|17260.68|17140.68|17260.98|17140.98|17259.74|17139.74|10
1642697830000|2022-01-20 16:57:10|17260.91|17140.91|17263.13|17143.13|17263.25|17143.25|17260.88|17140.88|9
1642697840000|2022-01-20 16:57:20|17263.61|17143.61|17267.93|17147.93|17268.14|17148.14|17263.61|17143.61|10
1642697850000|2022-01-20 16:57:30|17268.28|17148.28|17272.36|17152.36|17272.36|17152.36|17268.28|17148.28|10
1642697860000|2022-01-20 16:57:40|17272.33|17152.33|17272.21|17152.21|17272.65|17152.65|17270.41|17150.41|9
1642697870000|2022-01-20 16:57:50|17272.28|17152.28|17272.68|17152.68|17272.68|17152.68|17271.89|17151.89|10
1642697880000|2022-01-20 16:58:00|17272.83|17152.83|17273.55|17153.55|17273.62|17153.62|17272.59|17152.59|9
1642697890000|2022-01-20 16:58:10|17274.03|17154.03|17274.59|17154.59|17275.2|17155.2|17273.61|17153.61|10
1642697900000|2022-01-20 16:58:20|17274.45|17154.45|17273.64|17153.64|17274.45|17154.45|17273.36|17153.36|10
1642697910000|2022-01-20 16:58:30|17273.59|17153.59|17270.83|17150.83|17273.59|17153.59|17270.83|17150.83|10
1642697920000|2022-01-20 16:58:40|17270.84|17150.84|17271.57|17151.57|17271.57|17151.57|17269.79|17149.79|10
1642697930000|2022-01-20 16:58:50|17271.72|17151.72|17272.85|17152.85|17272.85|17152.85|17271.72|17151.72|9
1642697940000|2022-01-20 16:59:00|17272.55|17152.55|17273.49|17153.49|17273.87|17153.87|17272.55|17152.55|10
1642697950000|2022-01-20 16:59:10|17273.01|17153.01|17271.31|17151.31|17273.06|17153.06|17270.91|17150.91|10
1642697960000|2022-01-20 16:59:20|17270.73|17150.73|17268.21|17148.21|17271.05|17151.05|17268.21|17148.21|10
1642697970000|2022-01-20 16:59:30|17267.87|17147.87|17265.87|17145.87|17267.87|17147.87|17265.87|17145.87|10
1642697980000|2022-01-20 16:59:40|17265.72|17145.72|17264.61|17144.61|17265.72|17145.72|17264.34|17144.34|10
1642697990000|2022-01-20 16:59:50|17265.18|17145.18|17265.5|17145.5|17265.87|17145.87|17265.1|17145.1|9
1642698000000|2022-01-20 17:00:00|17265.47|17145.47|17268.6|17148.6|17268.6|17148.6|17265.47|17145.47|10
1642698010000|2022-01-20 17:00:10|17269.46|17149.46|17270.51|17150.51|17270.68|17150.68|17268.93|17148.93|10
1642698020000|2022-01-20 17:00:20|17270.21|17150.21|17270.64|17150.64|17270.64|17150.64|17269.37|17149.37|10
1642698030000|2022-01-20 17:00:30|17270.39|17150.39|17267.65|17147.65|17270.56|17150.56|17267.65|17147.65|10
1642698040000|2022-01-20 17:00:40|17266.64|17146.64|17262.74|17142.74|17266.64|17146.64|17262.74|17142.74|10
1642698050000|2022-01-20 17:00:50|17262.96|17142.96|17263.91|17143.91|17263.91|17143.91|17262.6|17142.6|9
1642698060000|2022-01-20 17:01:00|17263.7|17143.7|17264.97|17144.97|17265.23|17145.23|17263.7|17143.7|10
1642698070000|2022-01-20 17:01:10|17265.67|17145.67|17264.51|17144.51|17265.67|17145.67|17264.25|17144.25|10
1642698080000|2022-01-20 17:01:20|17264.63|17144.63|17264.82|17144.82|17265.71|17145.71|17264.46|17144.46|9
1642698090000|2022-01-20 17:01:30|17264.79|17144.79|17262.98|17142.98|17264.79|17144.79|17262.61|17142.61|10
1642698100000|2022-01-20 17:01:40|17262.77|17142.77|17262.81|17142.81|17263.21|17143.21|17262.77|17142.77|8
1642698110000|2022-01-20 17:01:50|17263.02|17143.02|17263.99|17143.99|17264.26|17144.26|17263.02|17143.02|10
1642698120000|2022-01-20 17:02:00|17264.13|17144.13|17263.88|17143.88|17264.51|17144.51|17263.42|17143.42|10
1642698130000|2022-01-20 17:02:10|17263.75|17143.75|17262.72|17142.72|17263.79|17143.79|17262.72|17142.72|10
1642698140000|2022-01-20 17:02:20|17262.15|17142.15|17262.12|17142.12|17262.21|17142.21|17261.41|17141.41|10
1642698150000|2022-01-20 17:02:30|17262.34|17142.34|17264.48|17144.48|17264.48|17144.48|17262.27|17142.27|10
1642698160000|2022-01-20 17:02:40|17264.53|17144.53|17265.41|17145.41|17265.47|17145.47|17264.53|17144.53|10
1642698170000|2022-01-20 17:02:50|17265.35|17145.35|17265.71|17145.71|17265.84|17145.84|17265.26|17145.26|8
1642698180000|2022-01-20 17:03:00|17265.34|17145.34|17265.62|17145.62|17265.78|17145.78|17265.34|17145.34|9
1642698190000|2022-01-20 17:03:10|17265.71|17145.71|17264.35|17144.35|17265.71|17145.71|17264.35|17144.35|10
1642698200000|2022-01-20 17:03:20|17263.84|17143.84|17261.62|17141.62|17263.84|17143.84|17261.62|17141.62|10
1642698210000|2022-01-20 17:03:30|17261.93|17141.93|17261.4|17141.4|17262.5|17142.5|17261.4|17141.4|10
1642698220000|2022-01-20 17:03:40|17260.32|17140.32|17258.92|17138.92|17260.32|17140.32|17258.92|17138.92|9
1642698230000|2022-01-20 17:03:50|17258.18|17138.18|17254.92|17134.92|17258.18|17138.18|17254.92|17134.92|10
1642698240000|2022-01-20 17:04:00|17254.31|17134.31|17251.69|17131.69|17254.31|17134.31|17251.31|17131.31|10
1642698250000|2022-01-20 17:04:10|17251.37|17131.37|17249.82|17129.82|17251.37|17131.37|17249.54|17129.54|10
1642698260000|2022-01-20 17:04:20|17249.88|17129.88|17248.25|17128.25|17249.88|17129.88|17248.25|17128.25|9
1642698270000|2022-01-20 17:04:30|17247.86|17127.86|17246.05|17126.05|17248.02|17128.02|17246.05|17126.05|9
1642698280000|2022-01-20 17:04:40|17246.37|17126.37|17245.05|17125.05|17247.31|17127.31|17245.05|17125.05|9
1642698290000|2022-01-20 17:04:50|17244.89|17124.89|17243.45|17123.45|17244.89|17124.89|17243.43|17123.43|10
1642698300000|2022-01-20 17:05:00|17242.7|17122.7|17240.73|17120.73|17242.81|17122.81|17240.73|17120.73|10
1642698310000|2022-01-20 17:05:10|17239.69|17119.69|17239.32|17119.32|17240.59|17120.59|17239.32|17119.32|9
1642698320000|2022-01-20 17:05:20|17239.37|17119.37|17237.46|17117.46|17239.37|17119.37|17237.04|17117.04|10
1642698330000|2022-01-20 17:05:30|17237.24|17117.24|17235.72|17115.72|17237.24|17117.24|17235.72|17115.72|10
1642698340000|2022-01-20 17:05:40|17235.95|17115.95|17236.03|17116.03|17236.12|17116.12|17235.53|17115.53|10
1642698350000|2022-01-20 17:05:50|17235.6|17115.6|17235.76|17115.76|17235.97|17115.97|17235.48|17115.48|10
1642698360000|2022-01-20 17:06:00|17232.25|17112.25|17231.37|17111.37|17232.25|17112.25|17231.2|17111.2|10
1642698370000|2022-01-20 17:06:10|17231.51|17111.51|17233.29|17113.29|17233.29|17113.29|17231.39|17111.39|10
1642698380000|2022-01-20 17:06:20|17232.96|17112.96|17233.09|17113.09|17233.14|17113.14|17232.2|17112.2|10
1642698390000|2022-01-20 17:06:30|17232.81|17112.81|17232.04|17112.04|17232.86|17112.86|17232.04|17112.04|10
1642698400000|2022-01-20 17:06:40|17231.99|17111.99|17231.02|17111.02|17232.11|17112.11|17231.02|17111.02|8
1642698410000|2022-01-20 17:06:50|17230.77|17110.77|17230.68|17110.68|17230.9|17110.9|17229.98|17109.98|10
1642698420000|2022-01-20 17:07:00|17230.94|17110.94|17230.82|17110.82|17230.99|17110.99|17230.67|17110.67|9
1642698430000|2022-01-20 17:07:10|17230.52|17110.52|17230.02|17110.02|17230.62|17110.62|17230.02|17110.02|10
1642698440000|2022-01-20 17:07:20|17229.91|17109.91|17227.11|17107.11|17229.91|17109.91|17227.11|17107.11|7
1642698450000|2022-01-20 17:07:30|17227.44|17107.44|17227.39|17107.39|17227.87|17107.87|17227.25|17107.25|9
1642698460000|2022-01-20 17:07:40|17227.38|17107.38|17228.28|17108.28|17228.89|17108.89|17227.38|17107.38|8
1642698470000|2022-01-20 17:07:50|17228.47|17108.47|17228.92|17108.92|17228.92|17108.92|17228.27|17108.27|9
1642698480000|2022-01-20 17:08:00|17228.98|17108.98|17228.88|17108.88|17229.3|17109.3|17228.88|17108.88|10
1642698490000|2022-01-20 17:08:10|17227.58|17107.58|17226.23|17106.23|17227.58|17107.58|17225.52|17105.52|10
1642698500000|2022-01-20 17:08:20|17226.11|17106.11|17226.65|17106.65|17226.65|17106.65|17226.11|17106.11|9
1642698510000|2022-01-20 17:08:30|17226.44|17106.44|17226.28|17106.28|17226.59|17106.59|17226|17106|10
1642698520000|2022-01-20 17:08:40|17226.19|17106.19|17226.26|17106.26|17226.51|17106.51|17226.06|17106.06|10
1642698530000|2022-01-20 17:08:50|17226.24|17106.24|17225.84|17105.84|17226.84|17106.84|17225.72|17105.72|9
1642698540000|2022-01-20 17:09:00|17225.76|17105.76|17226.53|17106.53|17226.62|17106.62|17225.12|17105.12|10
1642698550000|2022-01-20 17:09:10|17226.43|17106.43|17226.55|17106.55|17226.77|17106.77|17226.13|17106.13|10
1642698560000|2022-01-20 17:09:20|17227.14|17107.14|17226.18|17106.18|17227.14|17107.14|17226.18|17106.18|10
1642698570000|2022-01-20 17:09:30|17225.99|17105.99|17224.74|17104.74|17225.99|17105.99|17224.74|17104.74|8
1642698580000|2022-01-20 17:09:40|17224.79|17104.79|17223.48|17103.48|17224.79|17104.79|17223.48|17103.48|10
1642698590000|2022-01-20 17:09:50|17223.01|17103.01|17222.04|17102.04|17223.01|17103.01|17221.91|17101.91|10
1642698600000|2022-01-20 17:10:00|17222.03|17102.03|17221.31|17101.31|17222.09|17102.09|17221.31|17101.31|9
1642698610000|2022-01-20 17:10:10|17220.3|17100.3|17221.56|17101.56|17221.56|17101.56|17220.3|17100.3|10
1642698620000|2022-01-20 17:10:20|17222.4|17102.4|17221.69|17101.69|17222.4|17102.4|17220.82|17100.82|10
1642698630000|2022-01-20 17:10:30|17221.6|17101.6|17221.42|17101.42|17221.72|17101.72|17221.31|17101.31|10
1642698640000|2022-01-20 17:10:40|17221.66|17101.66|17221.45|17101.45|17221.66|17101.66|17220.89|17100.89|9
1642698650000|2022-01-20 17:10:50|17221.5|17101.5|17222.48|17102.48|17222.81|17102.81|17221.19|17101.19|9
1642698660000|2022-01-20 17:11:00|17222.74|17102.74|17226.39|17106.39|17226.39|17106.39|17222.74|17102.74|10
1642698670000|2022-01-20 17:11:10|17227.08|17107.08|17225.68|17105.68|17227.15|17107.15|17225.51|17105.51|9
1642698680000|2022-01-20 17:11:20|17225.34|17105.34|17225.28|17105.28|17225.34|17105.34|17224.76|17104.76|10
1642698690000|2022-01-20 17:11:30|17225.09|17105.09|17223.81|17103.81|17225.74|17105.74|17223.77|17103.77|10
1642698700000|2022-01-20 17:11:40|17223.52|17103.52|17225.89|17105.89|17225.89|17105.89|17223.52|17103.52|10
1642698710000|2022-01-20 17:11:50|17225.95|17105.95|17226.53|17106.53|17226.53|17106.53|17225.86|17105.86|10
1642698720000|2022-01-20 17:12:00|17226.28|17106.28|17228.12|17108.12|17228.12|17108.12|17226.28|17106.28|10
1642698730000|2022-01-20 17:12:10|17227.97|17107.97|17231.67|17111.67|17231.67|17111.67|17227.97|17107.97|9
1642698740000|2022-01-20 17:12:20|17231.53|17111.53|17235.15|17115.15|17235.15|17115.15|17231.17|17111.17|10
1642698750000|2022-01-20 17:12:30|17236.62|17116.62|17238.39|17118.39|17238.66|17118.66|17236.62|17116.62|10
1642698760000|2022-01-20 17:12:40|17239.33|17119.33|17234.04|17114.04|17239.33|17119.33|17234.04|17114.04|10
1642698770000|2022-01-20 17:12:50|17233.79|17113.79|17232.57|17112.57|17233.79|17113.79|17231.4|17111.4|10
1642698780000|2022-01-20 17:13:00|17231.35|17111.35|17230.05|17110.05|17231.35|17111.35|17230.05|17110.05|9
1642698790000|2022-01-20 17:13:10|17229.99|17109.99|17230.9|17110.9|17231.54|17111.54|17229.85|17109.85|10
1642698800000|2022-01-20 17:13:20|17231.02|17111.02|17232.52|17112.52|17232.52|17112.52|17231.02|17111.02|10
1642698810000|2022-01-20 17:13:30|17233.12|17113.12|17231.97|17111.97|17233.12|17113.12|17231.64|17111.64|10
1642698820000|2022-01-20 17:13:40|17231.87|17111.87|17233.45|17113.45|17233.81|17113.81|17231.87|17111.87|8
1642698830000|2022-01-20 17:13:50|17233.16|17113.16|17232.39|17112.39|17233.26|17113.26|17231.72|17111.72|10
1642698840000|2022-01-20 17:14:00|17232.26|17112.26|17228.44|17108.44|17232.26|17112.26|17228.44|17108.44|9
1642698850000|2022-01-20 17:14:10|17228.42|17108.42|17227.3|17107.3|17228.54|17108.54|17227.3|17107.3|10
1642698860000|2022-01-20 17:14:20|17227.29|17107.29|17226.24|17106.24|17228.53|17108.53|17226.24|17106.24|10
1642698870000|2022-01-20 17:14:30|17226.03|17106.03|17225.82|17105.82|17226.03|17106.03|17224.56|17104.56|10
1642698880000|2022-01-20 17:14:40|17225.89|17105.89|17226.36|17106.36|17226.71|17106.71|17225.89|17105.89|8
1642698890000|2022-01-20 17:14:50|17226.37|17106.37|17227.04|17107.04|17227.1|17107.1|17226.37|17106.37|10
1642698900000|2022-01-20 17:15:00|17227.97|17107.97|17226.84|17106.84|17227.97|17107.97|17226.84|17106.84|8
1642698910000|2022-01-20 17:15:10|17227.23|17107.23|17226.7|17106.7|17227.23|17107.23|17226.33|17106.33|9
1642698920000|2022-01-20 17:15:20|17226.51|17106.51|17228.02|17108.02|17228.02|17108.02|17226.1|17106.1|10
1642698930000|2022-01-20 17:15:30|17228.06|17108.06|17229.55|17109.55|17229.55|17109.55|17227.95|17107.95|10
1642698940000|2022-01-20 17:15:40|17229.67|17109.67|17230.86|17110.86|17230.86|17110.86|17229.67|17109.67|10
1642698950000|2022-01-20 17:15:50|17230.63|17110.63|17231.72|17111.72|17231.78|17111.78|17230.49|17110.49|9
1642698960000|2022-01-20 17:16:00|17232.21|17112.21|17231.95|17111.95|17232.48|17112.48|17231.55|17111.55|9
1642698970000|2022-01-20 17:16:10|17232|17112|17231.41|17111.41|17232.31|17112.31|17231.17|17111.17|10
1642698980000|2022-01-20 17:16:20|17231.34|17111.34|17231.79|17111.79|17231.79|17111.79|17231.09|17111.09|10
1642698990000|2022-01-20 17:16:30|17231.98|17111.98|17231.96|17111.96|17232.26|17112.26|17231.82|17111.82|10
1642699000000|2022-01-20 17:16:40|17231.89|17111.89|17230.63|17110.63|17232.03|17112.03|17230.63|17110.63|10
1642699010000|2022-01-20 17:16:50|17230.53|17110.53|17230.85|17110.85|17231|17111|17230.31|17110.31|9
1642699020000|2022-01-20 17:17:00|17230.76|17110.76|17230.98|17110.98|17230.98|17110.98|17230.02|17110.02|10
1642699030000|2022-01-20 17:17:10|17230.69|17110.69|17230.78|17110.78|17231.3|17111.3|17230.57|17110.57|9
1642699040000|2022-01-20 17:17:20|17230.55|17110.55|17229.11|17109.11|17230.55|17110.55|17228.82|17108.82|9
1642699050000|2022-01-20 17:17:30|17229.48|17109.48|17228.36|17108.36|17229.48|17109.48|17228.24|17108.24|10
1642699060000|2022-01-20 17:17:40|17228.21|17108.21|17227|17107|17228.26|17108.26|17227|17107|9
1642699070000|2022-01-20 17:17:50|17226.91|17106.91|17225.6|17105.6|17226.91|17106.91|17225.6|17105.6|10
1642699080000|2022-01-20 17:18:00|17225.92|17105.92|17227.08|17107.08|17227.4|17107.4|17225.92|17105.92|10
1642699090000|2022-01-20 17:18:10|17227.07|17107.07|17227.14|17107.14|17227.14|17107.14|17226.25|17106.25|9
1642699100000|2022-01-20 17:18:20|17227.12|17107.12|17228.09|17108.09|17228.09|17108.09|17227.09|17107.09|9
1642699110000|2022-01-20 17:18:30|17228.15|17108.15|17227.42|17107.42|17228.44|17108.44|17227.42|17107.42|8
1642699120000|2022-01-20 17:18:40|17227.28|17107.28|17226.4|17106.4|17227.28|17107.28|17226.32|17106.32|9
1642699130000|2022-01-20 17:18:50|17226.19|17106.19|17225.54|17105.54|17226.19|17106.19|17225.54|17105.54|8
1642699140000|2022-01-20 17:19:00|17225.3|17105.3|17225.24|17105.24|17225.73|17105.73|17225.13|17105.13|9
1642699150000|2022-01-20 17:19:10|17224.79|17104.79|17223.93|17103.93|17225.05|17105.05|17223.83|17103.83|10
1642699160000|2022-01-20 17:19:20|17223.77|17103.77|17221.19|17101.19|17223.77|17103.77|17220.91|17100.91|9
1642699170000|2022-01-20 17:19:30|17220.18|17100.18|17220.24|17100.24|17220.51|17100.51|17219.9|17099.9|10
1642699180000|2022-01-20 17:19:40|17220.09|17100.09|17221.1|17101.1|17222.35|17102.35|17220.09|17100.09|10
1642699190000|2022-01-20 17:19:50|17220.96|17100.96|17219.02|17099.02|17221.19|17101.19|17219.02|17099.02|10
1642699200000|2022-01-20 17:20:00|17218.99|17098.99|17216.89|17096.89|17218.99|17098.99|17216.89|17096.89|10
1642699210000|2022-01-20 17:20:10|17216.77|17096.77|17216.47|17096.47|17216.77|17096.77|17216.04|17096.04|10
1642699220000|2022-01-20 17:20:20|17216.57|17096.57|17214.84|17094.84|17216.57|17096.57|17214.83|17094.83|9
1642699230000|2022-01-20 17:20:30|17214.81|17094.81|17212.26|17092.26|17215.24|17095.24|17212.26|17092.26|10
1642699240000|2022-01-20 17:20:40|17211.46|17091.46|17209.56|17089.56|17211.46|17091.46|17209.41|17089.41|9
1642699250000|2022-01-20 17:20:50|17209.33|17089.33|17206.41|17086.41|17209.33|17089.33|17206.41|17086.41|10
1642699260000|2022-01-20 17:21:00|17206.09|17086.09|17207.16|17087.16|17207.23|17087.23|17205.81|17085.81|10
1642699270000|2022-01-20 17:21:10|17207.23|17087.23|17208.58|17088.58|17209.06|17089.06|17207.23|17087.23|10
1642699280000|2022-01-20 17:21:20|17208.99|17088.99|17208.26|17088.26|17209.8|17089.8|17208.26|17088.26|10
1642699290000|2022-01-20 17:21:30|17208.42|17088.42|17208.83|17088.83|17209.36|17089.36|17208.07|17088.07|10
1642699300000|2022-01-20 17:21:40|17209.02|17089.02|17212.47|17092.47|17212.47|17092.47|17209|17089|10
1642699310000|2022-01-20 17:21:50|17212.7|17092.7|17213.16|17093.16|17213.38|17093.38|17212.47|17092.47|9
1642699320000|2022-01-20 17:22:00|17212.96|17092.96|17215.12|17095.12|17215.12|17095.12|17212.87|17092.87|10
1642699330000|2022-01-20 17:22:10|17215.5|17095.5|17215.36|17095.36|17216.72|17096.72|17215.36|17095.36|10
1642699340000|2022-01-20 17:22:20|17215.45|17095.45|17215.73|17095.73|17215.73|17095.73|17215.36|17095.36|8
1642699350000|2022-01-20 17:22:30|17215.79|17095.79|17216.91|17096.91|17216.91|17096.91|17215.66|17095.66|10
1642699360000|2022-01-20 17:22:40|17216.31|17096.31|17214.46|17094.46|17216.31|17096.31|17214.2|17094.2|10
1642699370000|2022-01-20 17:22:50|17214.69|17094.69|17214.95|17094.95|17215.05|17095.05|17214.69|17094.69|10
1642699380000|2022-01-20 17:23:00|17215.01|17095.01|17215.23|17095.23|17215.23|17095.23|17214.05|17094.05|10
1642699390000|2022-01-20 17:23:10|17215.1|17095.1|17214.56|17094.56|17215.1|17095.1|17213.98|17093.98|10
1642699400000|2022-01-20 17:23:20|17214.26|17094.26|17217.14|17097.14|17217.29|17097.29|17214.26|17094.26|9
1642699410000|2022-01-20 17:23:30|17217.56|17097.56|17217.66|17097.66|17218.36|17098.36|17217.56|17097.56|9
1642699420000|2022-01-20 17:23:40|17217.46|17097.46|17217.08|17097.08|17217.59|17097.59|17216.96|17096.96|9
1642699430000|2022-01-20 17:23:50|17217.25|17097.25|17218.09|17098.09|17218.15|17098.15|17217.25|17097.25|10
1642699440000|2022-01-20 17:24:00|17218.11|17098.11|17217.44|17097.44|17218.14|17098.14|17217.44|17097.44|10
1642699450000|2022-01-20 17:24:10|17217.08|17097.08|17218.6|17098.6|17218.88|17098.88|17217.08|17097.08|9
1642699460000|2022-01-20 17:24:20|17218.71|17098.71|17217.94|17097.94|17218.71|17098.71|17217.94|17097.94|10
1642699470000|2022-01-20 17:24:30|17217.85|17097.85|17217|17097|17217.85|17097.85|17216.81|17096.81|10
1642699480000|2022-01-20 17:24:40|17217.39|17097.39|17218.11|17098.11|17218.71|17098.71|17217.39|17097.39|9
1642699490000|2022-01-20 17:24:50|17218.06|17098.06|17217.97|17097.97|17218.71|17098.71|17217.92|17097.92|10
1642699500000|2022-01-20 17:25:00|17217.94|17097.94|17218.75|17098.75|17219.1|17099.1|17217.86|17097.86|10
1642699510000|2022-01-20 17:25:10|17218.6|17098.6|17216.93|17096.93|17218.6|17098.6|17216.73|17096.73|10
1642699520000|2022-01-20 17:25:20|17216.52|17096.52|17213.98|17093.98|17216.52|17096.52|17213.98|17093.98|10
1642699530000|2022-01-20 17:25:30|17213.09|17093.09|17213.33|17093.33|17213.64|17093.64|17212.98|17092.98|9
1642699540000|2022-01-20 17:25:40|17211.24|17091.24|17208.31|17088.31|17211.24|17091.24|17208.25|17088.25|10
1642699550000|2022-01-20 17:25:50|17208.14|17088.14|17205.57|17085.57|17208.14|17088.14|17205.57|17085.57|10
1642699560000|2022-01-20 17:26:00|17204.9|17084.9|17204.11|17084.11|17204.93|17084.93|17203.86|17083.86|10
1642699570000|2022-01-20 17:26:10|17203.88|17083.88|17204.01|17084.01|17204.12|17084.12|17203.74|17083.74|10
1642699580000|2022-01-20 17:26:20|17204.27|17084.27|17203.31|17083.31|17204.61|17084.61|17203.31|17083.31|10
1642699590000|2022-01-20 17:26:30|17203.09|17083.09|17203.77|17083.77|17203.92|17083.92|17203.09|17083.09|10
1642699600000|2022-01-20 17:26:40|17203.68|17083.68|17203.57|17083.57|17203.81|17083.81|17203.47|17083.47|10
1642699610000|2022-01-20 17:26:50|17203.3|17083.3|17203.56|17083.56|17203.65|17083.65|17203.19|17083.19|10
1642699620000|2022-01-20 17:27:00|17203.43|17083.43|17203.07|17083.07|17203.71|17083.71|17203.07|17083.07|10
1642699630000|2022-01-20 17:27:10|17203.71|17083.71|17202.56|17082.56|17203.71|17083.71|17202.56|17082.56|10
1642699640000|2022-01-20 17:27:20|17202.26|17082.26|17201.32|17081.32|17202.43|17082.43|17201.14|17081.14|9
1642699650000|2022-01-20 17:27:30|17201.78|17081.78|17205.77|17085.77|17205.77|17085.77|17201.78|17081.78|10
1642699660000|2022-01-20 17:27:40|17205.69|17085.69|17205.36|17085.36|17205.69|17085.69|17204.85|17084.85|10
1642699670000|2022-01-20 17:27:50|17205.19|17085.19|17204.76|17084.76|17205.32|17085.32|17204.68|17084.68|8
1642699680000|2022-01-20 17:28:00|17204.72|17084.72|17204.94|17084.94|17205.7|17085.7|17204.72|17084.72|9
1642699690000|2022-01-20 17:28:10|17206.17|17086.17|17206.32|17086.32|17206.33|17086.33|17205.22|17085.22|7
1642699700000|2022-01-20 17:28:20|17206.59|17086.59|17206.73|17086.73|17206.73|17086.73|17206.22|17086.22|10
1642699710000|2022-01-20 17:28:30|17205.05|17085.05|17202.75|17082.75|17205.05|17085.05|17202.75|17082.75|9
1642699720000|2022-01-20 17:28:40|17202.55|17082.55|17201.93|17081.93|17202.82|17082.82|17201.93|17081.93|8
1642699730000|2022-01-20 17:28:50|17201.56|17081.56|17198.7|17078.7|17201.56|17081.56|17198.7|17078.7|10
1642699740000|2022-01-20 17:29:00|17198.69|17078.69|17197.26|17077.26|17198.69|17078.69|17197.23|17077.23|10
1642699750000|2022-01-20 17:29:10|17197.05|17077.05|17201.64|17081.64|17201.64|17081.64|17197.05|17077.05|10
1642699760000|2022-01-20 17:29:20|17202.03|17082.03|17203.86|17083.86|17203.86|17083.86|17202.03|17082.03|10
1642699770000|2022-01-20 17:29:30|17203.76|17083.76|17207.72|17087.72|17207.72|17087.72|17203.58|17083.58|9
1642699780000|2022-01-20 17:29:40|17208.11|17088.11|17218.32|17098.32|17218.32|17098.32|17208.11|17088.11|10
1642699790000|2022-01-20 17:29:50|17219.35|17099.35|17219.03|17099.03|17219.53|17099.53|17218.96|17098.96|10
1642699800000|2022-01-20 17:30:00|17218.38|17098.38|17219.11|17099.11|17219.11|17099.11|17218.38|17098.38|10
1642699810000|2022-01-20 17:30:10|17219.59|17099.59|17219.56|17099.56|17220.09|17100.09|17219.35|17099.35|10
1642699820000|2022-01-20 17:30:20|17219.33|17099.33|17222.37|17102.37|17222.37|17102.37|17219.33|17099.33|10
1642699830000|2022-01-20 17:30:30|17223.14|17103.14|17226.28|17106.28|17226.55|17106.55|17223.14|17103.14|10
1642699840000|2022-01-20 17:30:40|17226.59|17106.59|17228.46|17108.46|17228.6|17108.6|17226.59|17106.59|10
1642699850000|2022-01-20 17:30:50|17228.78|17108.78|17227.92|17107.92|17228.78|17108.78|17227.34|17107.34|10
1642699860000|2022-01-20 17:31:00|17227.7|17107.7|17227.11|17107.11|17227.86|17107.86|17226.51|17106.51|10
1642699870000|2022-01-20 17:31:10|17227.86|17107.86|17227.32|17107.32|17227.94|17107.94|17226.93|17106.93|10
1642699880000|2022-01-20 17:31:20|17227.11|17107.11|17226.63|17106.63|17227.11|17107.11|17226.18|17106.18|10
1642699890000|2022-01-20 17:31:30|17227.13|17107.13|17226.09|17106.09|17227.74|17107.74|17226.09|17106.09|10
1642699900000|2022-01-20 17:31:40|17226.01|17106.01|17226.86|17106.86|17226.86|17106.86|17226.01|17106.01|9
1642699910000|2022-01-20 17:31:50|17226.82|17106.82|17225.54|17105.54|17226.82|17106.82|17225.4|17105.4|10
1642699920000|2022-01-20 17:32:00|17225.29|17105.29|17221.01|17101.01|17225.29|17105.29|17221.01|17101.01|10
1642699930000|2022-01-20 17:32:10|17221.24|17101.24|17221.1|17101.1|17221.38|17101.38|17220.23|17100.23|8
1642699940000|2022-01-20 17:32:20|17221.01|17101.01|17219.89|17099.89|17221.01|17101.01|17219.87|17099.87|8
1642699950000|2022-01-20 17:32:30|17219.52|17099.52|17218.86|17098.86|17219.61|17099.61|17218.84|17098.84|9
1642699960000|2022-01-20 17:32:40|17218.78|17098.78|17217.05|17097.05|17218.78|17098.78|17217.05|17097.05|10
1642699970000|2022-01-20 17:32:50|17216.68|17096.68|17215.97|17095.97|17216.8|17096.8|17215.97|17095.97|10
1642699980000|2022-01-20 17:33:00|17216.05|17096.05|17215.06|17095.06|17216.05|17096.05|17215.06|17095.06|10
1642699990000|2022-01-20 17:33:10|17215.1|17095.1|17217.43|17097.43|17217.43|17097.43|17215.1|17095.1|9
1642700000000|2022-01-20 17:33:20|17217.5|17097.5|17216.96|17096.96|17217.65|17097.65|17216.8|17096.8|8
1642700010000|2022-01-20 17:33:30|17217.13|17097.13|17215.2|17095.2|17217.2|17097.2|17214.92|17094.92|10
1642700020000|2022-01-20 17:33:40|17215.12|17095.12|17215.92|17095.92|17215.92|17095.92|17214.58|17094.58|10
1642700030000|2022-01-20 17:33:50|17215.85|17095.85|17215.27|17095.27|17215.88|17095.88|17215.27|17095.27|10
1642700040000|2022-01-20 17:34:00|17215.14|17095.14|17215.32|17095.32|17215.59|17095.59|17214.81|17094.81|10
1642700050000|2022-01-20 17:34:10|17215.52|17095.52|17215.94|17095.94|17216.14|17096.14|17214.77|17094.77|10
1642700060000|2022-01-20 17:34:20|17215.31|17095.31|17215.81|17095.81|17215.81|17095.81|17214.81|17094.81|10
1642700070000|2022-01-20 17:34:30|17215.77|17095.77|17215.56|17095.56|17216.13|17096.13|17215.56|17095.56|10
1642700080000|2022-01-20 17:34:40|17215.98|17095.98|17215.05|17095.05|17215.98|17095.98|17214.74|17094.74|10
1642700090000|2022-01-20 17:34:50|17215.64|17095.64|17216.72|17096.72|17216.72|17096.72|17215.64|17095.64|10
1642700100000|2022-01-20 17:35:00|17216.8|17096.8|17217.16|17097.16|17217.43|17097.43|17216.8|17096.8|10
1642700110000|2022-01-20 17:35:10|17216.81|17096.81|17217.72|17097.72|17217.72|17097.72|17216.81|17096.81|10
1642700120000|2022-01-20 17:35:20|17218.03|17098.03|17216.61|17096.61|17218.13|17098.13|17216.61|17096.61|10
1642700130000|2022-01-20 17:35:30|17216.86|17096.86|17214.37|17094.37|17216.86|17096.86|17214.37|17094.37|10
1642700140000|2022-01-20 17:35:40|17213.63|17093.63|17212.39|17092.39|17213.63|17093.63|17212.36|17092.36|10
1642700150000|2022-01-20 17:35:50|17212.18|17092.18|17211.61|17091.61|17212.42|17092.42|17211.61|17091.61|10
1642700160000|2022-01-20 17:36:00|17211.63|17091.63|17213.52|17093.52|17213.74|17093.74|17211.52|17091.52|10
1642700170000|2022-01-20 17:36:10|17213.82|17093.82|17213.4|17093.4|17214.38|17094.38|17213.35|17093.35|10
1642700180000|2022-01-20 17:36:20|17213.67|17093.67|17213.57|17093.57|17213.74|17093.74|17212.9|17092.9|10
1642700190000|2022-01-20 17:36:30|17213.42|17093.42|17213.74|17093.74|17213.74|17093.74|17213|17093|10
1642700200000|2022-01-20 17:36:40|17213.93|17093.93|17215.34|17095.34|17215.75|17095.75|17213.93|17093.93|10
1642700210000|2022-01-20 17:36:50|17215.28|17095.28|17214.66|17094.66|17215.33|17095.33|17214.56|17094.56|9
1642700220000|2022-01-20 17:37:00|17214.64|17094.64|17215.3|17095.3|17215.66|17095.66|17214.64|17094.64|10
1642700230000|2022-01-20 17:37:10|17215.46|17095.46|17215.39|17095.39|17215.46|17095.46|17214.68|17094.68|10
1642700240000|2022-01-20 17:37:20|17215.35|17095.35|17214.81|17094.81|17215.35|17095.35|17214.69|17094.69|10
1642700250000|2022-01-20 17:37:30|17215.07|17095.07|17214.04|17094.04|17215.15|17095.15|17214.04|17094.04|10
1642700260000|2022-01-20 17:37:40|17214|17094|17210.41|17090.41|17214.24|17094.24|17210.41|17090.41|10
1642700270000|2022-01-20 17:37:50|17209.67|17089.67|17207.35|17087.35|17209.67|17089.67|17207.33|17087.33|10
1642700280000|2022-01-20 17:38:00|17207.04|17087.04|17204.69|17084.69|17207.04|17087.04|17204.69|17084.69|9
1642700290000|2022-01-20 17:38:10|17204.04|17084.04|17199.85|17079.85|17204.22|17084.22|17199.85|17079.85|10
1642700300000|2022-01-20 17:38:20|17199.16|17079.16|17192.73|17072.73|17199.16|17079.16|17192.73|17072.73|10
1642700310000|2022-01-20 17:38:30|17192.81|17072.81|17192.14|17072.14|17192.81|17072.81|17191.52|17071.52|10
1642700320000|2022-01-20 17:38:40|17192.07|17072.07|17191.8|17071.8|17192.19|17072.19|17191.45|17071.45|10
1642700330000|2022-01-20 17:38:50|17191.75|17071.75|17188.56|17068.56|17191.75|17071.75|17188.56|17068.56|10
1642700340000|2022-01-20 17:39:00|17188.5|17068.5|17185.31|17065.31|17188.57|17068.57|17185.31|17065.31|10
1642700350000|2022-01-20 17:39:10|17184.14|17064.14|17183.42|17063.42|17184.14|17064.14|17182.24|17062.24|10
1642700360000|2022-01-20 17:39:20|17183.72|17063.72|17176.74|17056.74|17183.72|17063.72|17176.74|17056.74|9
1642700370000|2022-01-20 17:39:30|17176.35|17056.35|17175.73|17055.73|17176.47|17056.47|17175.2|17055.2|9
1642700380000|2022-01-20 17:39:40|17175.81|17055.81|17174.71|17054.71|17175.81|17055.81|17174.46|17054.46|10
1642700390000|2022-01-20 17:39:50|17174.88|17054.88|17178.4|17058.4|17178.4|17058.4|17174.66|17054.66|10
1642700400000|2022-01-20 17:40:00|17178.73|17058.73|17181.24|17061.24|17181.24|17061.24|17178.56|17058.56|10
1642700410000|2022-01-20 17:40:10|17181.44|17061.44|17181.32|17061.32|17181.63|17061.63|17180.81|17060.81|10
1642700420000|2022-01-20 17:40:20|17181.52|17061.52|17182.62|17062.62|17182.62|17062.62|17180.94|17060.94|10
1642700430000|2022-01-20 17:40:30|17182.82|17062.82|17181.07|17061.07|17182.82|17062.82|17181.01|17061.01|10
1642700440000|2022-01-20 17:40:40|17181.59|17061.59|17180.38|17060.38|17181.59|17061.59|17180.38|17060.38|9
1642700450000|2022-01-20 17:40:50|17180.24|17060.24|17179.37|17059.37|17180.37|17060.37|17179.17|17059.17|10
1642700460000|2022-01-20 17:41:00|17179.49|17059.49|17178.83|17058.83|17179.64|17059.64|17178.56|17058.56|10
1642700470000|2022-01-20 17:41:10|17178.99|17058.99|17177.32|17057.32|17178.99|17058.99|17177.32|17057.32|10
1642700480000|2022-01-20 17:41:20|17177.99|17057.99|17176.53|17056.53|17178.04|17058.04|17176.53|17056.53|10
1642700490000|2022-01-20 17:41:30|17176.41|17056.41|17176.34|17056.34|17176.88|17056.88|17175.45|17055.45|10
1642700500000|2022-01-20 17:41:40|17176.55|17056.55|17176.15|17056.15|17176.62|17056.62|17175.99|17055.99|10
1642700510000|2022-01-20 17:41:50|17176.26|17056.26|17176.43|17056.43|17176.74|17056.74|17176.16|17056.16|10
1642700520000|2022-01-20 17:42:00|17176.59|17056.59|17175.62|17055.62|17176.72|17056.72|17175.62|17055.62|10
1642700530000|2022-01-20 17:42:10|17175.65|17055.65|17178.98|17058.98|17178.98|17058.98|17175.65|17055.65|10
1642700540000|2022-01-20 17:42:20|17179.18|17059.18|17181.23|17061.23|17181.23|17061.23|17179.14|17059.14|10
1642700550000|2022-01-20 17:42:30|17181.12|17061.12|17181.54|17061.54|17182.29|17062.29|17181.12|17061.12|10
1642700560000|2022-01-20 17:42:40|17181.84|17061.84|17180.83|17060.83|17181.84|17061.84|17180.76|17060.76|10
1642700570000|2022-01-20 17:42:50|17180.27|17060.27|17171.22|17051.22|17180.27|17060.27|17171.22|17051.22|10
1642700580000|2022-01-20 17:43:00|17171.32|17051.32|17170.04|17050.04|17171.51|17051.51|17170.04|17050.04|10
1642700590000|2022-01-20 17:43:10|17170.43|17050.43|17169.15|17049.15|17170.43|17050.43|17168.24|17048.24|9
1642700600000|2022-01-20 17:43:20|17168.71|17048.71|17169.34|17049.34|17169.69|17049.69|17168.71|17048.71|9
1642700610000|2022-01-20 17:43:30|17169.51|17049.51|17169.26|17049.26|17169.69|17049.69|17168.63|17048.63|10
1642700620000|2022-01-20 17:43:40|17169.17|17049.17|17169.43|17049.43|17169.44|17049.44|17168.82|17048.82|9
1642700630000|2022-01-20 17:43:50|17170.14|17050.14|17170.1|17050.1|17170.38|17050.38|17169.84|17049.84|10
1642700640000|2022-01-20 17:44:00|17169.95|17049.95|17169.94|17049.94|17170.18|17050.18|17169.74|17049.74|9
1642700650000|2022-01-20 17:44:10|17170.07|17050.07|17170.29|17050.29|17170.58|17050.58|17169.64|17049.64|10
1642700660000|2022-01-20 17:44:20|17170.76|17050.76|17169.8|17049.8|17170.76|17050.76|17169.69|17049.69|10
1642700670000|2022-01-20 17:44:30|17169.28|17049.28|17167.66|17047.66|17169.28|17049.28|17167.06|17047.06|10
1642700680000|2022-01-20 17:44:40|17167.8|17047.8|17167.88|17047.88|17168.16|17048.16|17167.8|17047.8|10
1642700690000|2022-01-20 17:44:50|17168.25|17048.25|17166.88|17046.88|17168.75|17048.75|17166.88|17046.88|10
1642700700000|2022-01-20 17:45:00|17167.12|17047.12|17167.64|17047.64|17167.67|17047.67|17166.54|17046.54|10
1642700710000|2022-01-20 17:45:10|17168.59|17048.59|17169.32|17049.32|17169.32|17049.32|17168.46|17048.46|10
1642700720000|2022-01-20 17:45:20|17169.24|17049.24|17169.01|17049.01|17169.24|17049.24|17168.79|17048.79|9
1642700730000|2022-01-20 17:45:30|17168.95|17048.95|17170.3|17050.3|17171.08|17051.08|17168.95|17048.95|10
1642700740000|2022-01-20 17:45:40|17170.64|17050.64|17171.28|17051.28|17171.71|17051.71|17170.48|17050.48|8
1642700750000|2022-01-20 17:45:50|17171.47|17051.47|17171.75|17051.75|17172.14|17052.14|17171.47|17051.47|7
1642700760000|2022-01-20 17:46:00|17171.92|17051.92|17170.21|17050.21|17172|17052|17170.21|17050.21|9
1642700770000|2022-01-20 17:46:10|17170.1|17050.1|17166.25|17046.25|17170.1|17050.1|17166.25|17046.25|10
1642700780000|2022-01-20 17:46:20|17165.56|17045.56|17164.62|17044.62|17165.56|17045.56|17164.62|17044.62|10
1642700790000|2022-01-20 17:46:30|17164.64|17044.64|17164.09|17044.09|17164.64|17044.64|17163.57|17043.57|7
1642700800000|2022-01-20 17:46:40|17163.89|17043.89|17163.58|17043.58|17164.11|17044.11|17163.27|17043.27|10
1642700810000|2022-01-20 17:46:50|17163.33|17043.33|17162.99|17042.99|17163.33|17043.33|17162.7|17042.7|10
1642700820000|2022-01-20 17:47:00|17162.65|17042.65|17161.18|17041.18|17162.65|17042.65|17161.18|17041.18|10
1642700830000|2022-01-20 17:47:10|17161.55|17041.55|17161.89|17041.89|17162.53|17042.53|17161.32|17041.32|9
1642700840000|2022-01-20 17:47:20|17161.79|17041.79|17161.57|17041.57|17161.81|17041.81|17161.44|17041.44|9
1642700850000|2022-01-20 17:47:30|17161.53|17041.53|17159.82|17039.82|17161.53|17041.53|17159.48|17039.48|9
1642700860000|2022-01-20 17:47:40|17158.73|17038.73|17156.95|17036.95|17159.1|17039.1|17156.95|17036.95|10
1642700870000|2022-01-20 17:47:50|17156.65|17036.65|17155.07|17035.07|17157|17037|17155.07|17035.07|10
1642700880000|2022-01-20 17:48:00|17155|17035|17151.8|17031.8|17155|17035|17151.8|17031.8|9
1642700890000|2022-01-20 17:48:10|17151.57|17031.57|17151|17031|17151.92|17031.92|17151|17031|10
1642700900000|2022-01-20 17:48:20|17151.5|17031.5|17152.2|17032.2|17152.2|17032.2|17151.32|17031.32|9
1642700910000|2022-01-20 17:48:30|17152.37|17032.37|17152.07|17032.07|17152.37|17032.37|17151.59|17031.59|9
1642700920000|2022-01-20 17:48:40|17152.84|17032.84|17153.8|17033.8|17153.8|17033.8|17152.25|17032.25|10
1642700930000|2022-01-20 17:48:50|17153.92|17033.92|17156.12|17036.12|17156.12|17036.12|17153.92|17033.92|10
1642700940000|2022-01-20 17:49:00|17156.19|17036.19|17156.94|17036.94|17157.59|17037.59|17156.19|17036.19|10
1642700950000|2022-01-20 17:49:10|17157.29|17037.29|17156.14|17036.14|17157.3|17037.3|17156.07|17036.07|9
1642700960000|2022-01-20 17:49:20|17155.99|17035.99|17155.7|17035.7|17156.38|17036.38|17155.6|17035.6|9
1642700970000|2022-01-20 17:49:30|17156.02|17036.02|17155.23|17035.23|17156.02|17036.02|17155.17|17035.17|10
1642700980000|2022-01-20 17:49:40|17155.13|17035.13|17154.61|17034.61|17155.22|17035.22|17154.61|17034.61|8
1642700990000|2022-01-20 17:49:50|17154.63|17034.63|17155.61|17035.61|17155.64|17035.64|17154.51|17034.51|10
1642701000000|2022-01-20 17:50:00|17155.4|17035.4|17155.43|17035.43|17155.56|17035.56|17154.88|17034.88|10
1642701010000|2022-01-20 17:50:10|17155.54|17035.54|17146.68|17026.68|17155.54|17035.54|17146.68|17026.68|10
1642701020000|2022-01-20 17:50:20|17144.5|17024.5|17140.11|17020.11|17144.5|17024.5|17140.11|17020.11|10
1642701030000|2022-01-20 17:50:30|17137.63|17017.63|17134.17|17014.17|17137.63|17017.63|17133.77|17013.77|10
1642701040000|2022-01-20 17:50:40|17134.3|17014.3|17134.78|17014.78|17134.92|17014.92|17132.83|17012.83|8
1642701050000|2022-01-20 17:50:50|17135.31|17015.31|17137.4|17017.4|17137.4|17017.4|17135.31|17015.31|10
1642701060000|2022-01-20 17:51:00|17137.26|17017.26|17137.26|17017.26|17138.18|17018.18|17137.26|17017.26|9
1642701070000|2022-01-20 17:51:10|17137.18|17017.18|17134.29|17014.29|17137.18|17017.18|17133.62|17013.62|10
1642701080000|2022-01-20 17:51:20|17134.58|17014.58|17131.11|17011.11|17134.89|17014.89|17130.59|17010.59|10
1642701090000|2022-01-20 17:51:30|17130.97|17010.97|17131.11|17011.11|17131.47|17011.47|17130.45|17010.45|10
1642701100000|2022-01-20 17:51:40|17131.43|17011.43|17131.06|17011.06|17131.43|17011.43|17130.43|17010.43|10
1642701110000|2022-01-20 17:51:50|17131.05|17011.05|17130.83|17010.83|17131.46|17011.46|17130.39|17010.39|9
1642701120000|2022-01-20 17:52:00|17130.74|17010.74|17129.97|17009.97|17132.15|17012.15|17129.61|17009.61|9
1642701130000|2022-01-20 17:52:10|17129.87|17009.87|17128.92|17008.92|17130.27|17010.27|17128.48|17008.48|10
1642701140000|2022-01-20 17:52:20|17128.62|17008.62|17127.67|17007.67|17128.62|17008.62|17126.65|17006.65|10
1642701150000|2022-01-20 17:52:30|17127.26|17007.26|17127.39|17007.39|17127.39|17007.39|17126.75|17006.75|10
1642701160000|2022-01-20 17:52:40|17127.12|17007.12|17128.78|17008.78|17128.78|17008.78|17126.81|17006.81|10
1642701170000|2022-01-20 17:52:50|17128.66|17008.66|17127.49|17007.49|17128.66|17008.66|17126.87|17006.87|10
1642701180000|2022-01-20 17:53:00|17127.42|17007.42|17124.7|17004.7|17127.42|17007.42|17124.7|17004.7|10
1642701190000|2022-01-20 17:53:10|17124.94|17004.94|17124.15|17004.15|17124.94|17004.94|17124.15|17004.15|10
1642701200000|2022-01-20 17:53:20|17123.57|17003.57|17122.09|17002.09|17123.57|17003.57|17122.09|17002.09|9
1642701210000|2022-01-20 17:53:30|17121.79|17001.79|17119.96|16999.96|17121.79|17001.79|17119.95|16999.95|10
1642701220000|2022-01-20 17:53:40|17118.94|16998.94|17119.96|16999.96|17119.96|16999.96|17118.59|16998.59|10
1642701230000|2022-01-20 17:53:50|17120.02|17000.02|17121.51|17001.51|17121.51|17001.51|17119.98|16999.98|10
1642701240000|2022-01-20 17:54:00|17120.73|17000.73|17121.27|17001.27|17121.27|17001.27|17120.73|17000.73|10
1642701250000|2022-01-20 17:54:10|17120.93|17000.93|17121.5|17001.5|17121.5|17001.5|17120.55|17000.55|9
1642701260000|2022-01-20 17:54:20|17122.37|17002.37|17123.81|17003.81|17123.81|17003.81|17122.26|17002.26|10
1642701270000|2022-01-20 17:54:30|17123.18|17003.18|17124.46|17004.46|17124.7|17004.7|17122.93|17002.93|10
1642701280000|2022-01-20 17:54:40|17124.66|17004.66|17123.41|17003.41|17124.86|17004.86|17123.41|17003.41|9
1642701290000|2022-01-20 17:54:50|17123.48|17003.48|17114.82|16994.82|17123.48|17003.48|17114.82|16994.82|10
1642701300000|2022-01-20 17:55:00|17114.34|16994.34|17111.91|16991.91|17114.55|16994.55|17111.91|16991.91|10
1642701310000|2022-01-20 17:55:10|17111.53|16991.53|17109.52|16989.52|17111.58|16991.58|17109.52|16989.52|10
1642701320000|2022-01-20 17:55:20|17109.65|16989.65|17109.25|16989.25|17109.65|16989.65|17108.76|16988.76|9
1642701330000|2022-01-20 17:55:30|17109.35|16989.35|17107.58|16987.58|17109.35|16989.35|17107.03|16987.03|10
1642701340000|2022-01-20 17:55:40|17107.47|16987.47|17105.44|16985.44|17107.64|16987.64|17105.4|16985.4|10
1642701350000|2022-01-20 17:55:50|17106.3|16986.3|17110.26|16990.26|17110.26|16990.26|17105.9|16985.9|10
1642701360000|2022-01-20 17:56:00|17111.36|16991.36|17113.33|16993.33|17113.53|16993.53|17111.36|16991.36|10
1642701370000|2022-01-20 17:56:10|17113.38|16993.38|17114.55|16994.55|17114.92|16994.92|17113.38|16993.38|10
1642701380000|2022-01-20 17:56:20|17114.72|16994.72|17114.91|16994.91|17114.95|16994.95|17113.84|16993.84|10
1642701390000|2022-01-20 17:56:30|17115.64|16995.64|17118.12|16998.12|17118.12|16998.12|17115.64|16995.64|10
1642701400000|2022-01-20 17:56:40|17118.06|16998.06|17122.76|17002.76|17122.87|17002.87|17118.06|16998.06|10
1642701410000|2022-01-20 17:56:50|17123.4|17003.4|17123.64|17003.64|17124.19|17004.19|17123.27|17003.27|10
1642701420000|2022-01-20 17:57:00|17123.52|17003.52|17123.58|17003.58|17124.06|17004.06|17122.77|17002.77|9
1642701430000|2022-01-20 17:57:10|17125.25|17005.25|17127.81|17007.81|17127.81|17007.81|17125.04|17005.04|10
1642701440000|2022-01-20 17:57:20|17127.82|17007.82|17128.38|17008.38|17128.38|17008.38|17127.06|17007.06|10
1642701450000|2022-01-20 17:57:30|17128.56|17008.56|17129.77|17009.77|17130.51|17010.51|17128.11|17008.11|10
1642701460000|2022-01-20 17:57:40|17129.65|17009.65|17128.5|17008.5|17129.65|17009.65|17127.59|17007.59|10
1642701470000|2022-01-20 17:57:50|17127.63|17007.63|17126.96|17006.96|17127.63|17007.63|17126.89|17006.89|10
1642701480000|2022-01-20 17:58:00|17126.91|17006.91|17123.9|17003.9|17126.91|17006.91|17123.9|17003.9|10
1642701490000|2022-01-20 17:58:10|17123.98|17003.98|17122.57|17002.57|17123.98|17003.98|17122.38|17002.38|10
1642701500000|2022-01-20 17:58:20|17122.33|17002.33|17124.36|17004.36|17124.36|17004.36|17122.33|17002.33|10
1642701510000|2022-01-20 17:58:30|17124.78|17004.78|17123.45|17003.45|17124.78|17004.78|17123.03|17003.03|10
1642701520000|2022-01-20 17:58:40|17121.47|17001.47|17122.38|17002.38|17122.38|17002.38|17121.41|17001.41|10
1642701530000|2022-01-20 17:58:50|17122.33|17002.33|17121.24|17001.24|17122.79|17002.79|17121.24|17001.24|10
1642701540000|2022-01-20 17:59:00|17120.51|17000.51|17119.58|16999.58|17120.83|17000.83|17119.42|16999.42|10
1642701550000|2022-01-20 17:59:10|17118.78|16998.78|17119.09|16999.09|17119.09|16999.09|17117.62|16997.62|10
1642701560000|2022-01-20 17:59:20|17119.28|16999.28|17120.97|17000.97|17120.97|17000.97|17118.54|16998.54|10
1642701570000|2022-01-20 17:59:30|17120.92|17000.92|17121.4|17001.4|17121.4|17001.4|17120.55|17000.55|9
1642701580000|2022-01-20 17:59:40|17121.37|17001.37|17122.01|17002.01|17122.22|17002.22|17121.37|17001.37|10
1642701590000|2022-01-20 17:59:50|17122.08|17002.08|17123.39|17003.39|17123.39|17003.39|17122.08|17002.08|10
1642701600000|2022-01-20 18:00:00|17123.35|17003.35|17123.1|17003.1|17123.63|17003.63|17122.43|17002.43|10
1642701610000|2022-01-20 18:00:10|17123.2|17003.2|17123.22|17003.22|17123.62|17003.62|17123.16|17003.16|10
1642701620000|2022-01-20 18:00:20|17122.91|17002.91|17121.94|17001.94|17123.28|17003.28|17121.94|17001.94|10
1642701630000|2022-01-20 18:00:30|17121.86|17001.86|17120.77|17000.77|17121.86|17001.86|17120.74|17000.74|10
1642701640000|2022-01-20 18:00:40|17120.42|17000.42|17119.77|16999.77|17120.67|17000.67|17119.77|16999.77|10
1642701650000|2022-01-20 18:00:50|17119.46|16999.46|17119.62|16999.62|17119.62|16999.62|17118.83|16998.83|10
1642701660000|2022-01-20 18:01:00|17119.14|16999.14|17120.13|17000.13|17120.78|17000.78|17119.14|16999.14|10
1642701670000|2022-01-20 18:01:10|17119.93|16999.93|17120.13|17000.13|17120.24|17000.24|17119.57|16999.57|10
1642701680000|2022-01-20 18:01:20|17120.15|17000.15|17122.38|17002.38|17122.38|17002.38|17120.15|17000.15|8
1642701690000|2022-01-20 18:01:30|17122.37|17002.37|17122.92|17002.92|17123.22|17003.22|17121.91|17001.91|10
1642701700000|2022-01-20 18:01:40|17122.59|17002.59|17123.23|17003.23|17123.23|17003.23|17122.45|17002.45|10
1642701710000|2022-01-20 18:01:50|17123.75|17003.75|17126.27|17006.27|17126.27|17006.27|17123.75|17003.75|10
1642701720000|2022-01-20 18:02:00|17126.3|17006.3|17126.55|17006.55|17126.55|17006.55|17126.12|17006.12|10
1642701730000|2022-01-20 18:02:10|17126.33|17006.33|17125.76|17005.76|17126.33|17006.33|17125.49|17005.49|9
1642701740000|2022-01-20 18:02:20|17125.81|17005.81|17124.69|17004.69|17126.52|17006.52|17124.61|17004.61|10
1642701750000|2022-01-20 18:02:30|17124.44|17004.44|17124.11|17004.11|17124.44|17004.44|17123.98|17003.98|9
1642701760000|2022-01-20 18:02:40|17124.33|17004.33|17123.1|17003.1|17124.51|17004.51|17123.1|17003.1|10
1642701770000|2022-01-20 18:02:50|17122.81|17002.81|17122.33|17002.33|17123.09|17003.09|17122.19|17002.19|10
1642701780000|2022-01-20 18:03:00|17122.97|17002.97|17123.46|17003.46|17123.46|17003.46|17122.55|17002.55|10
1642701790000|2022-01-20 18:03:10|17122.92|17002.92|17121.4|17001.4|17123.04|17003.04|17121.4|17001.4|10
1642701800000|2022-01-20 18:03:20|17121.84|17001.84|17122.15|17002.15|17122.4|17002.4|17121.63|17001.63|10
1642701810000|2022-01-20 18:03:30|17121.8|17001.8|17118.12|16998.12|17121.8|17001.8|17118.11|16998.11|9
1642701820000|2022-01-20 18:03:40|17117.66|16997.66|17114.19|16994.19|17117.74|16997.74|17114.19|16994.19|10
1642701830000|2022-01-20 18:03:50|17112.51|16992.51|17108.62|16988.62|17112.51|16992.51|17108.62|16988.62|10
1642701840000|2022-01-20 18:04:00|17107.85|16987.85|17104.38|16984.38|17107.85|16987.85|17104.05|16984.05|10
1642701850000|2022-01-20 18:04:10|17104.62|16984.62|17104.5|16984.5|17104.64|16984.64|17103.09|16983.09|10
1642701860000|2022-01-20 18:04:20|17104.05|16984.05|17103.12|16983.12|17104.3|16984.3|17103.08|16983.08|10
1642701870000|2022-01-20 18:04:30|17103.45|16983.45|17104.82|16984.82|17105.05|16985.05|17102.67|16982.67|9
1642701880000|2022-01-20 18:04:40|17104.64|16984.64|17102.52|16982.52|17104.64|16984.64|17102.52|16982.52|10
1642701890000|2022-01-20 18:04:50|17101.62|16981.62|17100.03|16980.03|17101.62|16981.62|17100.03|16980.03|9
1642701900000|2022-01-20 18:05:00|17100.15|16980.15|17096.4|16976.4|17100.15|16980.15|17096.4|16976.4|10
1642701910000|2022-01-20 18:05:10|17095.94|16975.94|17091.39|16971.39|17095.94|16975.94|17089.12|16969.12|10
1642701920000|2022-01-20 18:05:20|17091.15|16971.15|17090.32|16970.32|17091.68|16971.68|17090.32|16970.32|10
1642701930000|2022-01-20 18:05:30|17089.74|16969.74|17087.32|16967.32|17090|16970|17086.58|16966.58|9
1642701940000|2022-01-20 18:05:40|17087.85|16967.85|17086.77|16966.77|17087.86|16967.86|17086.23|16966.23|10
1642701950000|2022-01-20 18:05:50|17086.44|16966.44|17083.23|16963.23|17086.44|16966.44|17083.23|16963.23|10
1642701960000|2022-01-20 18:06:00|17083.11|16963.11|17081.22|16961.22|17083.11|16963.11|17081.18|16961.18|10
1642701970000|2022-01-20 18:06:10|17081.82|16961.82|17085.63|16965.63|17085.63|16965.63|17081.73|16961.73|10
1642701980000|2022-01-20 18:06:20|17085.98|16965.98|17092.39|16972.39|17092.39|16972.39|17085.98|16965.98|10
1642701990000|2022-01-20 18:06:30|17092.14|16972.14|17094.62|16974.62|17094.62|16974.62|17092.14|16972.14|9
1642702000000|2022-01-20 18:06:40|17094.37|16974.37|17091.5|16971.5|17094.55|16974.55|17091.5|16971.5|10
1642702010000|2022-01-20 18:06:50|17091.35|16971.35|17090.21|16970.21|17091.35|16971.35|17089.95|16969.95|10
1642702020000|2022-01-20 18:07:00|17089.42|16969.42|17088.81|16968.81|17089.49|16969.49|17088.68|16968.68|10
1642702030000|2022-01-20 18:07:10|17089.03|16969.03|17085.28|16965.28|17089.03|16969.03|17085.16|16965.16|10
1642702040000|2022-01-20 18:07:20|17084.51|16964.51|17082.26|16962.26|17084.51|16964.51|17081.95|16961.95|10
1642702050000|2022-01-20 18:07:30|17082.33|16962.33|17079.76|16959.76|17082.33|16962.33|17079.76|16959.76|9
1642702060000|2022-01-20 18:07:40|17080.06|16960.06|17079.9|16959.9|17080.06|16960.06|17079.51|16959.51|10
1642702070000|2022-01-20 18:07:50|17080.2|16960.2|17078.67|16958.67|17080.2|16960.2|17078.42|16958.42|10
1642702080000|2022-01-20 18:08:00|17078.69|16958.69|17076.72|16956.72|17078.77|16958.77|17076.13|16956.13|9
1642702090000|2022-01-20 18:08:10|17076.56|16956.56|17077.38|16957.38|17077.38|16957.38|17076.18|16956.18|10
1642702100000|2022-01-20 18:08:20|17077.17|16957.17|17078|16958|17078|16958|17076.58|16956.58|10
1642702110000|2022-01-20 18:08:30|17077.99|16957.99|17077.81|16957.81|17078.12|16958.12|17077.4|16957.4|10
1642702120000|2022-01-20 18:08:40|17078.3|16958.3|17077.48|16957.48|17078.3|16958.3|17077.32|16957.32|10
1642702130000|2022-01-20 18:08:50|17077.22|16957.22|17076.85|16956.85|17078.1|16958.1|17076.59|16956.59|10
1642702140000|2022-01-20 18:09:00|17076.86|16956.86|17077.24|16957.24|17077.28|16957.28|17076.65|16956.65|9
1642702150000|2022-01-20 18:09:10|17077.43|16957.43|17076.68|16956.68|17077.44|16957.44|17076.52|16956.52|9
1642702160000|2022-01-20 18:09:20|17076.95|16956.95|17079.24|16959.24|17079.24|16959.24|17076.95|16956.95|9
1642702170000|2022-01-20 18:09:30|17079.59|16959.59|17081.48|16961.48|17081.48|16961.48|17079.57|16959.57|10
1642702180000|2022-01-20 18:09:40|17082.05|16962.05|17082.24|16962.24|17083.11|16963.11|17082.05|16962.05|10
1642702190000|2022-01-20 18:09:50|17082.01|16962.01|17081.91|16961.91|17082.03|16962.03|17081.55|16961.55|9
1642702200000|2022-01-20 18:10:00|17081.77|16961.77|17083.58|16963.58|17083.58|16963.58|17081.77|16961.77|10
1642702210000|2022-01-20 18:10:10|17084.2|16964.2|17084.67|16964.67|17084.93|16964.93|17084.2|16964.2|10
1642702220000|2022-01-20 18:10:20|17084.62|16964.62|17083.71|16963.71|17084.64|16964.64|17083.58|16963.58|9
1642702230000|2022-01-20 18:10:30|17083.27|16963.27|17081.67|16961.67|17083.27|16963.27|17081.64|16961.64|10
1642702240000|2022-01-20 18:10:40|17081.75|16961.75|17082.45|16962.45|17082.45|16962.45|17081.75|16961.75|8
1642702250000|2022-01-20 18:10:50|17081.81|16961.81|17081.02|16961.02|17081.81|16961.81|17080.87|16960.87|10
1642702260000|2022-01-20 18:11:00|17080.99|16960.99|17082.79|16962.79|17082.96|16962.96|17080.92|16960.92|10
1642702270000|2022-01-20 18:11:10|17082.8|16962.8|17084.3|16964.3|17084.45|16964.45|17082.8|16962.8|10
1642702280000|2022-01-20 18:11:20|17084.86|16964.86|17088.17|16968.17|17088.17|16968.17|17084.86|16964.86|9
1642702290000|2022-01-20 18:11:30|17088.5|16968.5|17088.99|16968.99|17089.24|16969.24|17087.79|16967.79|10
1642702300000|2022-01-20 18:11:40|17089.31|16969.31|17090.63|16970.63|17090.72|16970.72|17089.31|16969.31|10
1642702310000|2022-01-20 18:11:50|17090.58|16970.58|17091.47|16971.47|17091.49|16971.49|17090.58|16970.58|9
1642702320000|2022-01-20 18:12:00|17091.34|16971.34|17093.38|16973.38|17093.45|16973.45|17091.34|16971.34|10
1642702330000|2022-01-20 18:12:10|17093.1|16973.1|17092.79|16972.79|17093.26|16973.26|17092.46|16972.46|10
1642702340000|2022-01-20 18:12:20|17092.77|16972.77|17093.51|16973.51|17093.61|16973.61|17092.77|16972.77|10
1642702350000|2022-01-20 18:12:30|17093.7|16973.7|17094.79|16974.79|17094.92|16974.92|17093.31|16973.31|10
1642702360000|2022-01-20 18:12:40|17094.82|16974.82|17097.59|16977.59|17097.59|16977.59|17094.82|16974.82|10
1642702370000|2022-01-20 18:12:50|17098.46|16978.46|17101.43|16981.43|17101.43|16981.43|17098.46|16978.46|10
1642702380000|2022-01-20 18:13:00|17101.9|16981.9|17104.08|16984.08|17104.08|16984.08|17101.49|16981.49|10
1642702390000|2022-01-20 18:13:10|17103.94|16983.94|17104.96|16984.96|17105.79|16985.79|17103.94|16983.94|9
1642702400000|2022-01-20 18:13:20|17105.83|16985.83|17107.49|16987.49|17107.6|16987.6|17105.83|16985.83|10
1642702410000|2022-01-20 18:13:30|17107.64|16987.64|17108.13|16988.13|17108.13|16988.13|17106.49|16986.49|10
1642702420000|2022-01-20 18:13:40|17108.22|16988.22|17109.74|16989.74|17109.91|16989.91|17108.14|16988.14|10
1642702430000|2022-01-20 18:13:50|17109.46|16989.46|17111.63|16991.63|17111.63|16991.63|17109.46|16989.46|10
1642702440000|2022-01-20 18:14:00|17112.7|16992.7|17112.47|16992.47|17112.84|16992.84|17110.74|16990.74|9
1642702450000|2022-01-20 18:14:10|17112.41|16992.41|17113.88|16993.88|17115.36|16995.36|17112.41|16992.41|10
1642702460000|2022-01-20 18:14:20|17114.79|16994.79|17116.02|16996.02|17116.02|16996.02|17114.79|16994.79|9
1642702470000|2022-01-20 18:14:30|17116.38|16996.38|17114.89|16994.89|17116.38|16996.38|17114.89|16994.89|10
1642702480000|2022-01-20 18:14:40|17115.09|16995.09|17116.8|16996.8|17116.8|16996.8|17114.79|16994.79|9
1642702490000|2022-01-20 18:14:50|17116.94|16996.94|17116.51|16996.51|17117.11|16997.11|17116.01|16996.01|10
1642702500000|2022-01-20 18:15:00|17116.63|16996.63|17118.31|16998.31|17118.66|16998.66|17116.63|16996.63|10
1642702510000|2022-01-20 18:15:10|17117.97|16997.97|17118.39|16998.39|17118.74|16998.74|17117.86|16997.86|10
1642702520000|2022-01-20 18:15:20|17118.37|16998.37|17122.78|17002.78|17122.78|17002.78|17118.37|16998.37|9
1642702530000|2022-01-20 18:15:30|17122.77|17002.77|17122.41|17002.41|17122.95|17002.95|17122.3|17002.3|9
1642702540000|2022-01-20 18:15:40|17122.55|17002.55|17120.16|17000.16|17122.81|17002.81|17120.16|17000.16|10
1642702550000|2022-01-20 18:15:50|17120.32|17000.32|17121.17|17001.17|17121.29|17001.29|17120.32|17000.32|9
1642702560000|2022-01-20 18:16:00|17120.81|17000.81|17120.25|17000.25|17120.81|17000.81|17120.21|17000.21|10
1642702570000|2022-01-20 18:16:10|17120.39|17000.39|17120.34|17000.34|17120.39|17000.39|17119.55|16999.55|10
1642702580000|2022-01-20 18:16:20|17120.54|17000.54|17121.89|17001.89|17121.89|17001.89|17120.54|17000.54|9
1642702590000|2022-01-20 18:16:30|17121.32|17001.32|17123.04|17003.04|17123.23|17003.23|17121.16|17001.16|9
1642702600000|2022-01-20 18:16:40|17122.93|17002.93|17122.92|17002.92|17123.1|17003.1|17122.38|17002.38|9
1642702610000|2022-01-20 18:16:50|17122.61|17002.61|17121.52|17001.52|17122.61|17002.61|17121.41|17001.41|10
1642702620000|2022-01-20 18:17:00|17121.59|17001.59|17120.3|17000.3|17121.65|17001.65|17120.3|17000.3|9
1642702630000|2022-01-20 18:17:10|17120.29|17000.29|17122.08|17002.08|17122.12|17002.12|17120.29|17000.29|8
1642702640000|2022-01-20 18:17:20|17122.07|17002.07|17119.46|16999.46|17123.6|17003.6|17119.46|16999.46|10
1642702650000|2022-01-20 18:17:30|17118.58|16998.58|17111.37|16991.37|17118.58|16998.58|17111.37|16991.37|10
1642702660000|2022-01-20 18:17:40|17111.35|16991.35|17107.42|16987.42|17111.35|16991.35|17107.03|16987.03|10
1642702670000|2022-01-20 18:17:50|17107.05|16987.05|17107.13|16987.13|17107.63|16987.63|17106.91|16986.91|10
1642702680000|2022-01-20 18:18:00|17107.47|16987.47|17106.68|16986.68|17107.77|16987.77|17106.46|16986.46|10
1642702690000|2022-01-20 18:18:10|17106.81|16986.81|17104.13|16984.13|17106.93|16986.93|17104.06|16984.06|10
1642702700000|2022-01-20 18:18:20|17104.57|16984.57|17101.95|16981.95|17104.57|16984.57|17101.95|16981.95|10
1642702710000|2022-01-20 18:18:30|17102.09|16982.09|17101.91|16981.91|17102.09|16982.09|17100.36|16980.36|10
1642702720000|2022-01-20 18:18:40|17102.37|16982.37|17104.41|16984.41|17104.41|16984.41|17102.37|16982.37|10
1642702730000|2022-01-20 18:18:50|17104.66|16984.66|17106.21|16986.21|17106.81|16986.81|17104.66|16984.66|10
1642702740000|2022-01-20 18:19:00|17106.45|16986.45|17105.71|16985.71|17106.48|16986.48|17105.55|16985.55|9
1642702750000|2022-01-20 18:19:10|17105.76|16985.76|17111.19|16991.19|17111.19|16991.19|17105.59|16985.59|10
1642702760000|2022-01-20 18:19:20|17111.23|16991.23|17109.95|16989.95|17111.25|16991.25|17109.88|16989.88|9
1642702770000|2022-01-20 18:19:30|17110.02|16990.02|17108.09|16988.09|17110.02|16990.02|17107.92|16987.92|9
1642702780000|2022-01-20 18:19:40|17108.52|16988.52|17108.72|16988.72|17108.72|16988.72|17108.19|16988.19|9
1642702790000|2022-01-20 18:19:50|17108.75|16988.75|17109.01|16989.01|17109.01|16989.01|17108.53|16988.53|9
1642702800000|2022-01-20 18:20:00|17109.19|16989.19|17114.14|16994.14|17114.14|16994.14|17109.19|16989.19|10
1642702810000|2022-01-20 18:20:10|17114.62|16994.62|17115.44|16995.44|17115.44|16995.44|17114.62|16994.62|9
1642702820000|2022-01-20 18:20:20|17115.56|16995.56|17115.82|16995.82|17116.09|16996.09|17114.36|16994.36|10
1642702830000|2022-01-20 18:20:30|17115.42|16995.42|17116.61|16996.61|17116.61|16996.61|17115.13|16995.13|10
1642702840000|2022-01-20 18:20:40|17117.55|16997.55|17114.77|16994.77|17117.55|16997.55|17114.77|16994.77|9
1642702850000|2022-01-20 18:20:50|17114.36|16994.36|17118.64|16998.64|17118.64|16998.64|17114.36|16994.36|9
1642702860000|2022-01-20 18:21:00|17118.74|16998.74|17121.24|17001.24|17121.91|17001.91|17118.74|16998.74|9
1642702870000|2022-01-20 18:21:10|17121.18|17001.18|17121.78|17001.78|17122.21|17002.21|17120.89|17000.89|9
1642702880000|2022-01-20 18:21:20|17121.79|17001.79|17120.93|17000.93|17121.79|17001.79|17120.7|17000.7|8
1642702890000|2022-01-20 18:21:30|17120.92|17000.92|17119.3|16999.3|17120.92|17000.92|17119.13|16999.13|10
1642702900000|2022-01-20 18:21:40|17119.92|16999.92|17120.12|17000.12|17120.53|17000.53|17119.61|16999.61|8
1642702910000|2022-01-20 18:21:50|17120.17|17000.17|17119.76|16999.76|17120.49|17000.49|17119.76|16999.76|9
1642702920000|2022-01-20 18:22:00|17119.44|16999.44|17116.67|16996.67|17119.44|16999.44|17116.39|16996.39|10
1642702930000|2022-01-20 18:22:10|17116.98|16996.98|17117.5|16997.5|17117.5|16997.5|17116.66|16996.66|8
1642702940000|2022-01-20 18:22:20|17117.62|16997.62|17119.02|16999.02|17119.02|16999.02|17117.45|16997.45|10
1642702950000|2022-01-20 18:22:30|17120.3|17000.3|17118.42|16998.42|17120.74|17000.74|17118.42|16998.42|10
1642702960000|2022-01-20 18:22:40|17118.53|16998.53|17117.37|16997.37|17118.61|16998.61|17117.37|16997.37|10
1642702970000|2022-01-20 18:22:50|17117.27|16997.27|17117.61|16997.61|17117.93|16997.93|17117.27|16997.27|9
1642702980000|2022-01-20 18:23:00|17117.57|16997.57|17118.47|16998.47|17118.47|16998.47|17117.57|16997.57|6
1642702990000|2022-01-20 18:23:10|17119.04|16999.04|17120.13|17000.13|17120.13|17000.13|17118.88|16998.88|9
1642703000000|2022-01-20 18:23:20|17119.73|16999.73|17117.54|16997.54|17119.73|16999.73|17117.54|16997.54|10
1642703010000|2022-01-20 18:23:30|17117.06|16997.06|17117.16|16997.16|17117.51|16997.51|17116.97|16996.97|9
1642703020000|2022-01-20 18:23:40|17117.28|16997.28|17116.46|16996.46|17117.28|16997.28|17116.05|16996.05|9
1642703030000|2022-01-20 18:23:50|17116.58|16996.58|17116.14|16996.14|17116.74|16996.74|17116.07|16996.07|7
1642703040000|2022-01-20 18:24:00|17116.22|16996.22|17117.08|16997.08|17117.08|16997.08|17115.86|16995.86|10
1642703050000|2022-01-20 18:24:10|17116.82|16996.82|17116.79|16996.79|17117.2|16997.2|17116.61|16996.61|10
1642703060000|2022-01-20 18:24:20|17116.74|16996.74|17116.62|16996.62|17117.33|16997.33|17116.62|16996.62|9
1642703070000|2022-01-20 18:24:30|17116.72|16996.72|17114.47|16994.47|17116.72|16996.72|17114.35|16994.35|8
1642703080000|2022-01-20 18:24:40|17114.51|16994.51|17114.56|16994.56|17114.95|16994.95|17114.51|16994.51|9
1642703090000|2022-01-20 18:24:50|17114.85|16994.85|17114.27|16994.27|17114.85|16994.85|17113.8|16993.8|10
1642703100000|2022-01-20 18:25:00|17114|16994|17113.84|16993.84|17114.42|16994.42|17113.2|16993.2|9
1642703110000|2022-01-20 18:25:10|17114.25|16994.25|17113.9|16993.9|17114.6|16994.6|17113.49|16993.49|10
1642703120000|2022-01-20 18:25:20|17113.53|16993.53|17114.11|16994.11|17114.11|16994.11|17113.38|16993.38|9
1642703130000|2022-01-20 18:25:30|17113.95|16993.95|17113.08|16993.08|17114.17|16994.17|17113.08|16993.08|10
1642703140000|2022-01-20 18:25:40|17112.85|16992.85|17113.1|16993.1|17113.19|16993.19|17112.62|16992.62|10
1642703150000|2022-01-20 18:25:50|17113.07|16993.07|17113.08|16993.08|17113.13|16993.13|17112.5|16992.5|8
1642703160000|2022-01-20 18:26:00|17113.05|16993.05|17112.58|16992.58|17113.13|16993.13|17112.58|16992.58|7
1642703170000|2022-01-20 18:26:10|17112.42|16992.42|17113.42|16993.42|17113.64|16993.64|17112.34|16992.34|8
1642703180000|2022-01-20 18:26:20|17113.82|16993.82|17115.35|16995.35|17115.35|16995.35|17113.82|16993.82|9
1642703190000|2022-01-20 18:26:30|17114.59|16994.59|17116.39|16996.39|17116.39|16996.39|17114.59|16994.59|10
1642703200000|2022-01-20 18:26:40|17116.18|16996.18|17117.26|16997.26|17117.26|16997.26|17116.18|16996.18|9
1642703210000|2022-01-20 18:26:50|17117.28|16997.28|17117.34|16997.34|17117.9|16997.9|17117.28|16997.28|10
1642703220000|2022-01-20 18:27:00|17117.59|16997.59|17134.42|17014.42|17134.42|17014.42|17117.59|16997.59|10
1642703230000|2022-01-20 18:27:10|17134.21|17014.21|17137.37|17017.37|17137.89|17017.89|17134.21|17014.21|10
1642703240000|2022-01-20 18:27:20|17137.97|17017.97|17136.84|17016.84|17138.22|17018.22|17136.84|17016.84|10
1642703250000|2022-01-20 18:27:30|17137.13|17017.13|17132.28|17012.28|17137.13|17017.13|17132.28|17012.28|10
1642703260000|2022-01-20 18:27:40|17132.34|17012.34|17128.2|17008.2|17132.34|17012.34|17128.2|17008.2|9
1642703270000|2022-01-20 18:27:50|17128|17008|17126.39|17006.39|17128|17008|17126.39|17006.39|9
1642703280000|2022-01-20 18:28:00|17126.11|17006.11|17122.77|17002.77|17126.11|17006.11|17122.77|17002.77|9
1642703290000|2022-01-20 18:28:10|17122.78|17002.78|17121.69|17001.69|17122.78|17002.78|17121.69|17001.69|10
1642703300000|2022-01-20 18:28:20|17121.37|17001.37|17121.59|17001.59|17121.75|17001.75|17121.07|17001.07|9
1642703310000|2022-01-20 18:28:30|17121.4|17001.4|17121.2|17001.2|17121.91|17001.91|17121.03|17001.03|10
1642703320000|2022-01-20 18:28:40|17121.47|17001.47|17122.47|17002.47|17122.8|17002.8|17121.47|17001.47|10
1642703330000|2022-01-20 18:28:50|17122.45|17002.45|17124.44|17004.44|17124.44|17004.44|17122.4|17002.4|10
1642703340000|2022-01-20 18:29:00|17124.67|17004.67|17124.31|17004.31|17125.72|17005.72|17124.31|17004.31|10
1642703350000|2022-01-20 18:29:10|17124.42|17004.42|17121.77|17001.77|17124.42|17004.42|17121.77|17001.77|10
1642703360000|2022-01-20 18:29:20|17121.38|17001.38|17118.82|16998.82|17121.38|17001.38|17118.82|16998.82|9
1642703370000|2022-01-20 18:29:30|17118.69|16998.69|17117.72|16997.72|17118.83|16998.83|17117.72|16997.72|8
1642703380000|2022-01-20 18:29:40|17117.44|16997.44|17107.73|16987.73|17117.59|16997.59|17107.73|16987.73|10
1642703390000|2022-01-20 18:29:50|17107.59|16987.59|17105.47|16985.47|17107.59|16987.59|17105.02|16985.02|10
1642703400000|2022-01-20 18:30:00|17105.14|16985.14|17104.84|16984.84|17105.14|16985.14|17104.49|16984.49|10
1642703410000|2022-01-20 18:30:10|17104.83|16984.83|17105.17|16985.17|17105.17|16985.17|17104.83|16984.83|9
1642703420000|2022-01-20 18:30:20|17105.4|16985.4|17108.45|16988.45|17108.45|16988.45|17105.09|16985.09|10
1642703430000|2022-01-20 18:30:30|17108.03|16988.03|17108.44|16988.44|17109.03|16989.03|17108.03|16988.03|9
1642703440000|2022-01-20 18:30:40|17108.29|16988.29|17104.8|16984.8|17108.29|16988.29|17104.8|16984.8|9
1642703450000|2022-01-20 18:30:50|17104.92|16984.92|17104.57|16984.57|17104.93|16984.93|17104.57|16984.57|8
1642703460000|2022-01-20 18:31:00|17104.96|16984.96|17105.23|16985.23|17105.71|16985.71|17104.96|16984.96|9
1642703470000|2022-01-20 18:31:10|17105.09|16985.09|17102.22|16982.22|17105.09|16985.09|17102.22|16982.22|9
1642703480000|2022-01-20 18:31:20|17102.21|16982.21|17095.13|16975.13|17102.21|16982.21|17095.1|16975.1|10
1642703490000|2022-01-20 18:31:30|17094.71|16974.71|17093.31|16973.31|17095.32|16975.32|17093.31|16973.31|10
1642703500000|2022-01-20 18:31:40|17093.27|16973.27|17089.48|16969.48|17093.27|16973.27|17088.97|16968.97|9
1642703510000|2022-01-20 18:31:50|17089.2|16969.2|17087.85|16967.85|17089.94|16969.94|17087.38|16967.38|10
1642703520000|2022-01-20 18:32:00|17087.82|16967.82|17088.45|16968.45|17088.45|16968.45|17087.46|16967.46|10
1642703530000|2022-01-20 18:32:10|17088.21|16968.21|17089.22|16969.22|17089.22|16969.22|17088.02|16968.02|9
1642703540000|2022-01-20 18:32:20|17089.01|16969.01|17088.69|16968.69|17089.25|16969.25|17088.18|16968.18|9
1642703550000|2022-01-20 18:32:30|17088.41|16968.41|17085.67|16965.67|17088.41|16968.41|17085.67|16965.67|10
1642703560000|2022-01-20 18:32:40|17085.4|16965.4|17084.28|16964.28|17085.4|16965.4|17084.28|16964.28|10
1642703570000|2022-01-20 18:32:50|17084.44|16964.44|17083.88|16963.88|17084.81|16964.81|17083.88|16963.88|9
1642703580000|2022-01-20 18:33:00|17083.75|16963.75|17080.14|16960.14|17083.75|16963.75|17080.14|16960.14|10
1642703590000|2022-01-20 18:33:10|17080.49|16960.49|17078.49|16958.49|17080.7|16960.7|17078.49|16958.49|10
1642703600000|2022-01-20 18:33:20|17078.07|16958.07|17076.57|16956.57|17078.11|16958.11|17075.73|16955.73|10
1642703610000|2022-01-20 18:33:30|17076.31|16956.31|17076.06|16956.06|17076.62|16956.62|17075.91|16955.91|10
1642703620000|2022-01-20 18:33:40|17075.85|16955.85|17076.98|16956.98|17077.29|16957.29|17075.85|16955.85|10
1642703630000|2022-01-20 18:33:50|17077.24|16957.24|17080.68|16960.68|17080.76|16960.76|17077.24|16957.24|10
1642703640000|2022-01-20 18:34:00|17080.34|16960.34|17081.57|16961.57|17081.99|16961.99|17079.87|16959.87|10
1642703650000|2022-01-20 18:34:10|17081.96|16961.96|17082.75|16962.75|17082.75|16962.75|17081.88|16961.88|9
1642703660000|2022-01-20 18:34:20|17082.62|16962.62|17083.21|16963.21|17083.73|16963.73|17082.35|16962.35|10
1642703670000|2022-01-20 18:34:30|17083.47|16963.47|17081.02|16961.02|17083.54|16963.54|17080.77|16960.77|10
1642703680000|2022-01-20 18:34:40|17081.14|16961.14|17080.16|16960.16|17081.53|16961.53|17080.16|16960.16|10
1642703690000|2022-01-20 18:34:50|17081.08|16961.08|17082.41|16962.41|17082.41|16962.41|17080.52|16960.52|10
1642703700000|2022-01-20 18:35:00|17082.51|16962.51|17084.19|16964.19|17084.49|16964.49|17082.51|16962.51|9
1642703710000|2022-01-20 18:35:10|17083.88|16963.88|17084.23|16964.23|17084.27|16964.27|17083.6|16963.6|6
1642703720000|2022-01-20 18:35:20|17084.41|16964.41|17085.92|16965.92|17085.92|16965.92|17084.41|16964.41|10
1642703730000|2022-01-20 18:35:30|17085.56|16965.56|17086.21|16966.21|17086.39|16966.39|17085.56|16965.56|10
1642703740000|2022-01-20 18:35:40|17086.39|16966.39|17087.08|16967.08|17087.61|16967.61|17086.39|16966.39|10
1642703750000|2022-01-20 18:35:50|17087.32|16967.32|17087.8|16967.8|17088.4|16968.4|17087.08|16967.08|9
1642703760000|2022-01-20 18:36:00|17088.3|16968.3|17087.9|16967.9|17088.84|16968.84|17087.74|16967.74|9
1642703770000|2022-01-20 18:36:10|17087.86|16967.86|17090.41|16970.41|17090.41|16970.41|17087.86|16967.86|10
1642703780000|2022-01-20 18:36:20|17090.22|16970.22|17093.17|16973.17|17093.17|16973.17|17090.2|16970.2|10
1642703790000|2022-01-20 18:36:30|17094.25|16974.25|17094.52|16974.52|17094.62|16974.62|17093.72|16973.72|10
1642703800000|2022-01-20 18:36:40|17094.74|16974.74|17096.22|16976.22|17096.22|16976.22|17094.74|16974.74|9
1642703810000|2022-01-20 18:36:50|17096.21|16976.21|17094.79|16974.79|17096.28|16976.28|17094.79|16974.79|10
1642703820000|2022-01-20 18:37:00|17095.04|16975.04|17094.29|16974.29|17095.04|16975.04|17093.62|16973.62|9
1642703830000|2022-01-20 18:37:10|17094.27|16974.27|17094.42|16974.42|17094.65|16974.65|17094.27|16974.27|8
1642703840000|2022-01-20 18:37:20|17094.44|16974.44|17096.78|16976.78|17096.78|16976.78|17094.44|16974.44|10
1642703850000|2022-01-20 18:37:30|17096.39|16976.39|17096.02|16976.02|17097.03|16977.03|17096.02|16976.02|9
1642703860000|2022-01-20 18:37:40|17095.58|16975.58|17097.28|16977.28|17097.28|16977.28|17095.34|16975.34|10
1642703870000|2022-01-20 18:37:50|17097.35|16977.35|17099.25|16979.25|17099.54|16979.54|17097.35|16977.35|10
1642703880000|2022-01-20 18:38:00|17098.83|16978.83|17101.23|16981.23|17101.23|16981.23|17098.83|16978.83|9
1642703890000|2022-01-20 18:38:10|17101.27|16981.27|17103.75|16983.75|17103.75|16983.75|17101.27|16981.27|10
1642703900000|2022-01-20 18:38:20|17104.79|16984.79|17105.57|16985.57|17105.57|16985.57|17104.71|16984.71|9
1642703910000|2022-01-20 18:38:30|17105.63|16985.63|17108.37|16988.37|17108.37|16988.37|17105.63|16985.63|9
1642703920000|2022-01-20 18:38:40|17108.44|16988.44|17109.03|16989.03|17109.71|16989.71|17108.15|16988.15|10
1642703930000|2022-01-20 18:38:50|17108.77|16988.77|17107.86|16987.86|17108.77|16988.77|17107.86|16987.86|10
1642703940000|2022-01-20 18:39:00|17107.84|16987.84|17108.41|16988.41|17108.41|16988.41|17106.83|16986.83|9
1642703950000|2022-01-20 18:39:10|17108.42|16988.42|17110.89|16990.89|17110.89|16990.89|17108.42|16988.42|10
1642703960000|2022-01-20 18:39:20|17110.79|16990.79|17111.82|16991.82|17111.82|16991.82|17110.2|16990.2|10
1642703970000|2022-01-20 18:39:30|17111.86|16991.86|17112.39|16992.39|17112.59|16992.59|17111.76|16991.76|10
1642703980000|2022-01-20 18:39:40|17112.31|16992.31|17114.4|16994.4|17114.4|16994.4|17111.77|16991.77|9
1642703990000|2022-01-20 18:39:50|17114.22|16994.22|17113.22|16993.22|17115.34|16995.34|17113.22|16993.22|10
1642704000000|2022-01-20 18:40:00|17114.31|16994.31|17113.2|16993.2|17114.81|16994.81|17113.2|16993.2|10
1642704010000|2022-01-20 18:40:10|17112.99|16992.99|17113.68|16993.68|17113.68|16993.68|17112.8|16992.8|10
1642704020000|2022-01-20 18:40:20|17113.58|16993.58|17114.71|16994.71|17114.71|16994.71|17113.19|16993.19|9
1642704030000|2022-01-20 18:40:30|17114.85|16994.85|17116.25|16996.25|17116.25|16996.25|17114.85|16994.85|9
1642704040000|2022-01-20 18:40:40|17116.13|16996.13|17116.57|16996.57|17116.57|16996.57|17115.79|16995.79|8
1642704050000|2022-01-20 18:40:50|17116.13|16996.13|17115.86|16995.86|17116.28|16996.28|17115.59|16995.59|7
1642704060000|2022-01-20 18:41:00|17115.97|16995.97|17116.45|16996.45|17116.45|16996.45|17115.96|16995.96|7
1642704070000|2022-01-20 18:41:10|17116.28|16996.28|17116.92|16996.92|17116.92|16996.92|17116.18|16996.18|8
1642704080000|2022-01-20 18:41:20|17116.84|16996.84|17117.89|16997.89|17117.89|16997.89|17116.36|16996.36|10
1642704090000|2022-01-20 18:41:30|17118.44|16998.44|17119.06|16999.06|17119.06|16999.06|17118.22|16998.22|10
1642704100000|2022-01-20 18:41:40|17119.34|16999.34|17118.64|16998.64|17119.34|16999.34|17118.22|16998.22|8
1642704110000|2022-01-20 18:41:50|17118.58|16998.58|17118.51|16998.51|17118.65|16998.65|17118.3|16998.3|10
1642704120000|2022-01-20 18:42:00|17118.73|16998.73|17119.5|16999.5|17119.77|16999.77|17118.64|16998.64|10
1642704130000|2022-01-20 18:42:10|17119.74|16999.74|17117.55|16997.55|17119.74|16999.74|17117.53|16997.53|10
1642704140000|2022-01-20 18:42:20|17117.32|16997.32|17116.31|16996.31|17117.35|16997.35|17116.31|16996.31|10
1642704150000|2022-01-20 18:42:30|17116.39|16996.39|17119.04|16999.04|17119.04|16999.04|17116.39|16996.39|10
1642704160000|2022-01-20 18:42:40|17118.98|16998.98|17118.3|16998.3|17119.05|16999.05|17117.9|16997.9|10
1642704170000|2022-01-20 18:42:50|17118.28|16998.28|17119.64|16999.64|17119.64|16999.64|17118.28|16998.28|10
1642704180000|2022-01-20 18:43:00|17120.49|17000.49|17122.62|17002.62|17122.89|17002.89|17120.42|17000.42|10
1642704190000|2022-01-20 18:43:10|17122.75|17002.75|17123.64|17003.64|17123.65|17003.65|17122.58|17002.58|9
1642704200000|2022-01-20 18:43:20|17123.69|17003.69|17121.86|17001.86|17123.69|17003.69|17121.86|17001.86|9
1642704210000|2022-01-20 18:43:30|17121.71|17001.71|17123.04|17003.04|17123.04|17003.04|17121.68|17001.68|10
1642704220000|2022-01-20 18:43:40|17122.98|17002.98|17123.54|17003.54|17123.63|17003.63|17122.98|17002.98|8
1642704230000|2022-01-20 18:43:50|17123.43|17003.43|17122.7|17002.7|17123.74|17003.74|17122.7|17002.7|10
1642704240000|2022-01-20 18:44:00|17122.84|17002.84|17123.1|17003.1|17123.4|17003.4|17122.68|17002.68|10
1642704250000|2022-01-20 18:44:10|17123.19|17003.19|17121.94|17001.94|17123.19|17003.19|17121.94|17001.94|10
1642704260000|2022-01-20 18:44:20|17122.15|17002.15|17121.54|17001.54|17122.15|17002.15|17121.54|17001.54|10
1642704270000|2022-01-20 18:44:30|17121.09|17001.09|17118.09|16998.09|17121.19|17001.19|17118.09|16998.09|10
1642704280000|2022-01-20 18:44:40|17118.22|16998.22|17116.69|16996.69|17118.35|16998.35|17116.43|16996.43|10
1642704290000|2022-01-20 18:44:50|17116.81|16996.81|17116.84|16996.84|17117.15|16997.15|17116.78|16996.78|10
1642704300000|2022-01-20 18:45:00|17116.85|16996.85|17115.82|16995.82|17117.69|16997.69|17115.68|16995.68|10
1642704310000|2022-01-20 18:45:10|17115.57|16995.57|17115.05|16995.05|17115.57|16995.57|17114.01|16994.01|9
1642704320000|2022-01-20 18:45:20|17115.1|16995.1|17112.19|16992.19|17115.13|16995.13|17112.19|16992.19|10
1642704330000|2022-01-20 18:45:30|17112.13|16992.13|17107.7|16987.7|17112.18|16992.18|17107.7|16987.7|9
1642704340000|2022-01-20 18:45:40|17107.48|16987.48|17105.42|16985.42|17107.48|16987.48|17105.22|16985.22|10
1642704350000|2022-01-20 18:45:50|17105.73|16985.73|17104.82|16984.82|17105.73|16985.73|17104.82|16984.82|9
1642704360000|2022-01-20 18:46:00|17104.79|16984.79|17105.54|16985.54|17105.54|16985.54|17104.17|16984.17|10
1642704370000|2022-01-20 18:46:10|17106.14|16986.14|17107.12|16987.12|17107.12|16987.12|17105.77|16985.77|10
1642704380000|2022-01-20 18:46:20|17107.06|16987.06|17106.89|16986.89|17107.66|16987.66|17106.89|16986.89|9
1642704390000|2022-01-20 18:46:30|17106.55|16986.55|17108.09|16988.09|17108.09|16988.09|17106.55|16986.55|10
1642704400000|2022-01-20 18:46:40|17108.81|16988.81|17110.4|16990.4|17110.4|16990.4|17108.81|16988.81|10
1642704410000|2022-01-20 18:46:50|17110.47|16990.47|17110.66|16990.66|17111.24|16991.24|17110.24|16990.24|10
1642704420000|2022-01-20 18:47:00|17110.64|16990.64|17111.85|16991.85|17111.85|16991.85|17110.63|16990.63|10
1642704430000|2022-01-20 18:47:10|17111.94|16991.94|17115.53|16995.53|17115.53|16995.53|17111.94|16991.94|10
1642704440000|2022-01-20 18:47:20|17115.78|16995.78|17118.68|16998.68|17118.68|16998.68|17115.78|16995.78|10
1642704450000|2022-01-20 18:47:30|17119.03|16999.03|17119.54|16999.54|17119.55|16999.55|17119.02|16999.02|9
1642704460000|2022-01-20 18:47:40|17120.11|17000.11|17122.34|17002.34|17122.34|17002.34|17120.11|17000.11|10
1642704470000|2022-01-20 18:47:50|17122.36|17002.36|17124.05|17004.05|17124.05|17004.05|17121.95|17001.95|9
1642704480000|2022-01-20 18:48:00|17124.44|17004.44|17126.31|17006.31|17126.31|17006.31|17124.44|17004.44|9
1642704490000|2022-01-20 18:48:10|17126.28|17006.28|17125.55|17005.55|17126.79|17006.79|17125.55|17005.55|10
1642704500000|2022-01-20 18:48:20|17125.57|17005.57|17126.71|17006.71|17126.71|17006.71|17125.51|17005.51|10
1642704510000|2022-01-20 18:48:30|17126.39|17006.39|17126.4|17006.4|17126.4|17006.4|17125.64|17005.64|10
1642704520000|2022-01-20 18:48:40|17126.36|17006.36|17126.47|17006.47|17126.69|17006.69|17126.36|17006.36|9
1642704530000|2022-01-20 18:48:50|17126.62|17006.62|17126.72|17006.72|17126.96|17006.96|17126.6|17006.6|10
1642704540000|2022-01-20 18:49:00|17127.07|17007.07|17126.4|17006.4|17127.07|17007.07|17126.4|17006.4|10
1642704550000|2022-01-20 18:49:10|17126.2|17006.2|17126.41|17006.41|17126.73|17006.73|17126.11|17006.11|10
1642704560000|2022-01-20 18:49:20|17126.37|17006.37|17126.75|17006.75|17126.75|17006.75|17126.26|17006.26|7
1642704570000|2022-01-20 18:49:30|17127.09|17007.09|17129.04|17009.04|17129.04|17009.04|17127.09|17007.09|10
1642704580000|2022-01-20 18:49:40|17129.45|17009.45|17130.12|17010.12|17130.19|17010.19|17129.45|17009.45|9
1642704590000|2022-01-20 18:49:50|17130.04|17010.04|17130.42|17010.42|17130.94|17010.94|17130.03|17010.03|10
1642704600000|2022-01-20 18:50:00|17130.26|17010.26|17130.37|17010.37|17130.6|17010.6|17130.14|17010.14|10
1642704610000|2022-01-20 18:50:10|17130.54|17010.54|17130.7|17010.7|17131.42|17011.42|17130.54|17010.54|10
1642704620000|2022-01-20 18:50:20|17130.79|17010.79|17131.09|17011.09|17131.51|17011.51|17130.35|17010.35|9
1642704630000|2022-01-20 18:50:30|17131.1|17011.1|17132.66|17012.66|17132.66|17012.66|17130.41|17010.41|10
1642704640000|2022-01-20 18:50:40|17133.44|17013.44|17134.81|17014.81|17134.88|17014.88|17133.38|17013.38|10
1642704650000|2022-01-20 18:50:50|17135.09|17015.09|17136.13|17016.13|17136.13|17016.13|17134.61|17014.61|10
1642704660000|2022-01-20 18:51:00|17135.98|17015.98|17137.48|17017.48|17137.48|17017.48|17135.98|17015.98|10
1642704670000|2022-01-20 18:51:10|17137.64|17017.64|17140.37|17020.37|17140.37|17020.37|17137.25|17017.25|10
1642704680000|2022-01-20 18:51:20|17142.61|17022.61|17144.29|17024.29|17144.35|17024.35|17142.31|17022.31|10
1642704690000|2022-01-20 18:51:30|17143.88|17023.88|17145.14|17025.14|17145.14|17025.14|17143.88|17023.88|10
1642704700000|2022-01-20 18:51:40|17145.04|17025.04|17144.88|17024.88|17145.49|17025.49|17144.16|17024.16|9
1642704710000|2022-01-20 18:51:50|17144.67|17024.67|17141.86|17021.86|17144.67|17024.67|17141.66|17021.66|9
1642704720000|2022-01-20 18:52:00|17141.93|17021.93|17142.94|17022.94|17142.94|17022.94|17141.85|17021.85|9
1642704730000|2022-01-20 18:52:10|17143.06|17023.06|17144.7|17024.7|17144.95|17024.95|17143.06|17023.06|10
1642704740000|2022-01-20 18:52:20|17146.51|17026.51|17149.08|17029.08|17149.08|17029.08|17146.51|17026.51|10
1642704750000|2022-01-20 18:52:30|17148.94|17028.94|17148.22|17028.22|17149.07|17029.07|17147.86|17027.86|10
1642704760000|2022-01-20 18:52:40|17148.18|17028.18|17147.13|17027.13|17148.18|17028.18|17147.13|17027.13|10
1642704770000|2022-01-20 18:52:50|17147.08|17027.08|17147.6|17027.6|17147.77|17027.77|17147.08|17027.08|9
1642704780000|2022-01-20 18:53:00|17147.58|17027.58|17146.48|17026.48|17147.58|17027.58|17145.99|17025.99|10
1642704790000|2022-01-20 18:53:10|17146.25|17026.25|17147.45|17027.45|17147.8|17027.8|17146.25|17026.25|10
1642704800000|2022-01-20 18:53:20|17147.86|17027.86|17151.06|17031.06|17151.13|17031.13|17147.86|17027.86|10
1642704810000|2022-01-20 18:53:30|17150.52|17030.52|17152.19|17032.19|17152.19|17032.19|17150.52|17030.52|10
1642704820000|2022-01-20 18:53:40|17152.28|17032.28|17151.96|17031.96|17152.68|17032.68|17151.96|17031.96|10
1642704830000|2022-01-20 18:53:50|17151.93|17031.93|17151.36|17031.36|17151.99|17031.99|17150.55|17030.55|9
1642704840000|2022-01-20 18:54:00|17151.04|17031.04|17150.73|17030.73|17151.48|17031.48|17150.73|17030.73|8
1642704850000|2022-01-20 18:54:10|17150.47|17030.47|17149.55|17029.55|17151.07|17031.07|17149.55|17029.55|10
1642704860000|2022-01-20 18:54:20|17149.06|17029.06|17147.87|17027.87|17149.06|17029.06|17147.64|17027.64|9
1642704870000|2022-01-20 18:54:30|17147.94|17027.94|17147.68|17027.68|17148.23|17028.23|17147.55|17027.55|10
1642704880000|2022-01-20 18:54:40|17148.32|17028.32|17148.29|17028.29|17148.37|17028.37|17148.15|17028.15|10
1642704890000|2022-01-20 18:54:50|17148.66|17028.66|17149.73|17029.73|17149.73|17029.73|17148.66|17028.66|8
1642704900000|2022-01-20 18:55:00|17149.72|17029.72|17149.66|17029.66|17149.72|17029.72|17149.12|17029.12|9
1642704910000|2022-01-20 18:55:10|17149.64|17029.64|17150.17|17030.17|17150.21|17030.21|17149.47|17029.47|8
1642704920000|2022-01-20 18:55:20|17150.05|17030.05|17149.67|17029.67|17150.05|17030.05|17149.67|17029.67|8
1642704930000|2022-01-20 18:55:30|17149.91|17029.91|17150.46|17030.46|17150.46|17030.46|17149.91|17029.91|10
1642704940000|2022-01-20 18:55:40|17150.42|17030.42|17151.36|17031.36|17151.66|17031.66|17150.42|17030.42|8
1642704950000|2022-01-20 18:55:50|17151.58|17031.58|17151.95|17031.95|17152.21|17032.21|17151.57|17031.57|10
1642704960000|2022-01-20 18:56:00|17152.12|17032.12|17152.09|17032.09|17152.97|17032.97|17152.05|17032.05|9
1642704970000|2022-01-20 18:56:10|17152.23|17032.23|17151.7|17031.7|17152.23|17032.23|17151.7|17031.7|8
1642704980000|2022-01-20 18:56:20|17152.03|17032.03|17152.38|17032.38|17152.65|17032.65|17151.7|17031.7|9
1642704990000|2022-01-20 18:56:30|17152.67|17032.67|17152.45|17032.45|17152.67|17032.67|17152.17|17032.17|9
1642705000000|2022-01-20 18:56:40|17152.46|17032.46|17152.82|17032.82|17152.96|17032.96|17152.42|17032.42|9
1642705010000|2022-01-20 18:56:50|17152.1|17032.1|17151.58|17031.58|17152.75|17032.75|17151.58|17031.58|10
1642705020000|2022-01-20 18:57:00|17151.37|17031.37|17151.64|17031.64|17151.64|17031.64|17151.17|17031.17|8
1642705030000|2022-01-20 18:57:10|17151.65|17031.65|17150.4|17030.4|17152.09|17032.09|17150.4|17030.4|10
1642705040000|2022-01-20 18:57:20|17150.43|17030.43|17149.7|17029.7|17150.43|17030.43|17149.52|17029.52|9
1642705050000|2022-01-20 18:57:30|17149.34|17029.34|17149.17|17029.17|17149.34|17029.34|17149.01|17029.01|10
1642705060000|2022-01-20 18:57:40|17149.18|17029.18|17149.63|17029.63|17149.63|17029.63|17148.91|17028.91|9
1642705070000|2022-01-20 18:57:50|17149.49|17029.49|17149.35|17029.35|17150.18|17030.18|17149.35|17029.35|10
1642705080000|2022-01-20 18:58:00|17149.34|17029.34|17149.68|17029.68|17149.68|17029.68|17148.95|17028.95|9
1642705090000|2022-01-20 18:58:10|17149.67|17029.67|17149.95|17029.95|17150.08|17030.08|17149.65|17029.65|10
1642705100000|2022-01-20 18:58:20|17150.24|17030.24|17150.66|17030.66|17150.85|17030.85|17150.24|17030.24|10
1642705110000|2022-01-20 18:58:30|17150.05|17030.05|17149.99|17029.99|17150.19|17030.19|17149.57|17029.57|9
1642705120000|2022-01-20 18:58:40|17150.18|17030.18|17146.83|17026.83|17150.18|17030.18|17146.83|17026.83|9
1642705130000|2022-01-20 18:58:50|17146.76|17026.76|17145.13|17025.13|17146.76|17026.76|17144.84|17024.84|8
1642705140000|2022-01-20 18:59:00|17145.42|17025.42|17143.47|17023.47|17145.42|17025.42|17143.47|17023.47|10
1642705150000|2022-01-20 18:59:10|17143.54|17023.54|17145.33|17025.33|17145.33|17025.33|17143.54|17023.54|10
1642705160000|2022-01-20 18:59:20|17145.37|17025.37|17145.95|17025.95|17146.29|17026.29|17145.37|17025.37|9
1642705170000|2022-01-20 18:59:30|17145.65|17025.65|17143.36|17023.36|17146.14|17026.14|17143.36|17023.36|10
1642705180000|2022-01-20 18:59:40|17142.88|17022.88|17140.58|17020.58|17142.88|17022.88|17140.58|17020.58|9
1642705190000|2022-01-20 18:59:50|17140.4|17020.4|17113.14|16993.14|17140.4|17020.4|17113.14|16993.14|10
1642705200000|2022-01-20 19:00:00|17102.75|16982.75|17068.09|16948.09|17102.75|16982.75|17068.09|16948.09|10
1642705210000|2022-01-20 19:00:10|17064.57|16944.57|17047.52|16927.52|17064.57|16944.57|17047.52|16927.52|10
1642705220000|2022-01-20 19:00:20|17046.43|16926.43|17027.53|16907.53|17046.43|16926.43|17027.2|16907.2|10
1642705230000|2022-01-20 19:00:30|17026.76|16906.76|17032.07|16912.07|17032.18|16912.18|17026.73|16906.73|10
1642705240000|2022-01-20 19:00:40|17031.07|16911.07|17032.45|16912.45|17032.45|16912.45|17031.07|16911.07|10
1642705250000|2022-01-20 19:00:50|17031.77|16911.77|17034.08|16914.08|17034.08|16914.08|17030.11|16910.11|10
1642705260000|2022-01-20 19:01:00|17034.77|16914.77|17036.75|16916.75|17036.75|16916.75|17034.53|16914.53|10
1642705270000|2022-01-20 19:01:10|17037.64|16917.64|17042.09|16922.09|17042.09|16922.09|17037.43|16917.43|9
1642705280000|2022-01-20 19:01:20|17041.83|16921.83|17045.06|16925.06|17045.06|16925.06|17041.6|16921.6|10
1642705290000|2022-01-20 19:01:30|17045.39|16925.39|17050.24|16930.24|17050.24|16930.24|17045.39|16925.39|10
1642705300000|2022-01-20 19:01:40|17052.3|16932.3|17055.75|16935.75|17057.3|16937.3|17052.3|16932.3|10
1642705310000|2022-01-20 19:01:50|17055.79|16935.79|17056.28|16936.28|17056.28|16936.28|17055.72|16935.72|10
1642705320000|2022-01-20 19:02:00|17057.31|16937.31|17057.9|16937.9|17060|16940|17057.31|16937.31|10
1642705330000|2022-01-20 19:02:10|17057.63|16937.63|17056.11|16936.11|17057.63|16937.63|17055.28|16935.28|10
1642705340000|2022-01-20 19:02:20|17056.03|16936.03|17057.14|16937.14|17057.22|16937.22|17056.03|16936.03|10
1642705350000|2022-01-20 19:02:30|17057.07|16937.07|17058.83|16938.83|17058.97|16938.97|17057.07|16937.07|10
1642705360000|2022-01-20 19:02:40|17058.55|16938.55|17057.27|16937.27|17058.55|16938.55|17057.27|16937.27|9
1642705370000|2022-01-20 19:02:50|17056.7|16936.7|17057.08|16937.08|17057.08|16937.08|17055.65|16935.65|10
1642705380000|2022-01-20 19:03:00|17057.82|16937.82|17058.42|16938.42|17058.87|16938.87|17057.82|16937.82|10
1642705390000|2022-01-20 19:03:10|17058.29|16938.29|17060.6|16940.6|17060.6|16940.6|17057.89|16937.89|9
1642705400000|2022-01-20 19:03:20|17061.3|16941.3|17066.69|16946.69|17066.69|16946.69|17061.3|16941.3|10
1642705410000|2022-01-20 19:03:30|17066.98|16946.98|17068|16948|17068.69|16948.69|17066.59|16946.59|10
1642705420000|2022-01-20 19:03:40|17067.96|16947.96|17068.55|16948.55|17068.55|16948.55|17067.01|16947.01|9
1642705430000|2022-01-20 19:03:50|17069.16|16949.16|17071.11|16951.11|17071.11|16951.11|17069.16|16949.16|10
1642705440000|2022-01-20 19:04:00|17070.77|16950.77|17072|16952|17072|16952|17070.77|16950.77|9
1642705450000|2022-01-20 19:04:10|17072.45|16952.45|17075.82|16955.82|17075.82|16955.82|17072.45|16952.45|10
1642705460000|2022-01-20 19:04:20|17076.12|16956.12|17075.49|16955.49|17076.49|16956.49|17075.25|16955.25|10
1642705470000|2022-01-20 19:04:30|17075.47|16955.47|17074.92|16954.92|17075.47|16955.47|17074.92|16954.92|7
1642705480000|2022-01-20 19:04:40|17074.88|16954.88|17081.15|16961.15|17081.15|16961.15|17074.88|16954.88|10
1642705490000|2022-01-20 19:04:50|17081.06|16961.06|17082.83|16962.83|17082.83|16962.83|17080.98|16960.98|9
1642705500000|2022-01-20 19:05:00|17082.92|16962.92|17081.99|16961.99|17083.07|16963.07|17081.84|16961.84|10
1642705510000|2022-01-20 19:05:10|17081.95|16961.95|17080.06|16960.06|17081.95|16961.95|17080.06|16960.06|9
1642705520000|2022-01-20 19:05:20|17079.73|16959.73|17078.27|16958.27|17079.98|16959.98|17078.27|16958.27|9
1642705530000|2022-01-20 19:05:30|17078.51|16958.51|17078.01|16958.01|17078.6|16958.6|17078.01|16958.01|10
1642705540000|2022-01-20 19:05:40|17078.42|16958.42|17078.09|16958.09|17078.91|16958.91|17078.09|16958.09|10
1642705550000|2022-01-20 19:05:50|17078.08|16958.08|17076.3|16956.3|17078.08|16958.08|17076.3|16956.3|10
1642705560000|2022-01-20 19:06:00|17076.77|16956.77|17075.94|16955.94|17076.79|16956.79|17075.79|16955.79|10
1642705570000|2022-01-20 19:06:10|17075.35|16955.35|17073.22|16953.22|17075.35|16955.35|17073.22|16953.22|9
1642705580000|2022-01-20 19:06:20|17071.47|16951.47|17071.3|16951.3|17071.47|16951.47|17070.64|16950.64|10
1642705590000|2022-01-20 19:06:30|17071.65|16951.65|17070.89|16950.89|17071.65|16951.65|17070.82|16950.82|10
1642705600000|2022-01-20 19:06:40|17071.13|16951.13|17072.08|16952.08|17072.13|16952.13|17070.97|16950.97|10
1642705610000|2022-01-20 19:06:50|17072.69|16952.69|17074.11|16954.11|17074.11|16954.11|17072.69|16952.69|10
1642705620000|2022-01-20 19:07:00|17074|16954|17076.22|16956.22|17076.22|16956.22|17073.5|16953.5|10
1642705630000|2022-01-20 19:07:10|17076.11|16956.11|17077.39|16957.39|17077.39|16957.39|17076.1|16956.1|10
1642705640000|2022-01-20 19:07:20|17077.03|16957.03|17076.13|16956.13|17077.03|16957.03|17076.08|16956.08|9
1642705650000|2022-01-20 19:07:30|17075.84|16955.84|17076.11|16956.11|17076.44|16956.44|17075.67|16955.67|10
1642705660000|2022-01-20 19:07:40|17076.14|16956.14|17075.85|16955.85|17076.2|16956.2|17075.69|16955.69|9
1642705670000|2022-01-20 19:07:50|17075.88|16955.88|17076.51|16956.51|17076.51|16956.51|17075.75|16955.75|8
1642705680000|2022-01-20 19:08:00|17076.33|16956.33|17076.6|16956.6|17076.79|16956.79|17076.16|16956.16|9
1642705690000|2022-01-20 19:08:10|17076.43|16956.43|17076.54|16956.54|17076.54|16956.54|17075.9|16955.9|10
1642705700000|2022-01-20 19:08:20|17076.45|16956.45|17077.35|16957.35|17077.59|16957.59|17076.45|16956.45|10
1642705710000|2022-01-20 19:08:30|17077.08|16957.08|17076.91|16956.91|17077.22|16957.22|17076.83|16956.83|10
1642705720000|2022-01-20 19:08:40|17076.96|16956.96|17077.5|16957.5|17077.5|16957.5|17076.82|16956.82|10
1642705730000|2022-01-20 19:08:50|17077.59|16957.59|17077.73|16957.73|17077.73|16957.73|17077.14|16957.14|9
1642705740000|2022-01-20 19:09:00|17077.39|16957.39|17076.87|16956.87|17077.88|16957.88|17076.59|16956.59|10
1642705750000|2022-01-20 19:09:10|17076.89|16956.89|17077.95|16957.95|17078.29|16958.29|17076.89|16956.89|10
1642705760000|2022-01-20 19:09:20|17078.76|16958.76|17078.78|16958.78|17079.22|16959.22|17078.65|16958.65|9
1642705770000|2022-01-20 19:09:30|17079.49|16959.49|17080.19|16960.19|17080.19|16960.19|17079.09|16959.09|10
1642705780000|2022-01-20 19:09:40|17080.48|16960.48|17080.47|16960.47|17080.62|16960.62|17080.3|16960.3|9
1642705790000|2022-01-20 19:09:50|17080.9|16960.9|17080.96|16960.96|17080.96|16960.96|17080|16960|9
1642705800000|2022-01-20 19:10:00|17080.91|16960.91|17078.55|16958.55|17081.18|16961.18|17078.42|16958.42|9
1642705810000|2022-01-20 19:10:10|17078.54|16958.54|17077.88|16957.88|17078.54|16958.54|17077.73|16957.73|9
1642705820000|2022-01-20 19:10:20|17077.46|16957.46|17078.34|16958.34|17078.34|16958.34|17077.46|16957.46|10
1642705830000|2022-01-20 19:10:30|17078.43|16958.43|17079.75|16959.75|17079.75|16959.75|17078.43|16958.43|9
1642705840000|2022-01-20 19:10:40|17080.06|16960.06|17085.56|16965.56|17085.56|16965.56|17080.06|16960.06|10
1642705850000|2022-01-20 19:10:50|17085.86|16965.86|17084.6|16964.6|17085.86|16965.86|17084.6|16964.6|10
1642705860000|2022-01-20 19:11:00|17083.79|16963.79|17081.87|16961.87|17083.79|16963.79|17081.87|16961.87|9
1642705870000|2022-01-20 19:11:10|17081.75|16961.75|17078.7|16958.7|17081.75|16961.75|17076.36|16956.36|10
1642705880000|2022-01-20 19:11:20|17082.97|16962.97|17109.82|16989.82|17109.82|16989.82|17082.97|16962.97|10
1642705890000|2022-01-20 19:11:30|17116.32|16996.32|17148.49|17028.49|17149.01|17029.01|17116.32|16996.32|10
1642705900000|2022-01-20 19:11:40|17151.01|17031.01|17162.24|17042.24|17162.48|17042.48|17150.27|17030.27|10
1642705910000|2022-01-20 19:11:50|17162.54|17042.54|17164.39|17044.39|17165.93|17045.93|17162.24|17042.24|10
1642705920000|2022-01-20 19:12:00|17162.84|17042.84|17160.25|17040.25|17162.84|17042.84|17160.25|17040.25|10
1642705930000|2022-01-20 19:12:10|17160.93|17040.93|17157.5|17037.5|17160.93|17040.93|17157.5|17037.5|10
1642705940000|2022-01-20 19:12:20|17157.64|17037.64|17158.11|17038.11|17158.39|17038.39|17156.74|17036.74|9
1642705950000|2022-01-20 19:12:30|17157.29|17037.29|17152.71|17032.71|17157.29|17037.29|17152.71|17032.71|10
1642705960000|2022-01-20 19:12:40|17151.35|17031.35|17145.48|17025.48|17151.35|17031.35|17145.25|17025.25|10
1642705970000|2022-01-20 19:12:50|17142.7|17022.7|17138.85|17018.85|17142.7|17022.7|17138.85|17018.85|10
1642705980000|2022-01-20 19:13:00|17138.6|17018.6|17139.12|17019.12|17140.32|17020.32|17138.47|17018.47|10
1642705990000|2022-01-20 19:13:10|17139.26|17019.26|17134.35|17014.35|17139.26|17019.26|17133.95|17013.95|10
1642706000000|2022-01-20 19:13:20|17133.39|17013.39|17128.08|17008.08|17133.39|17013.39|17128.08|17008.08|10
1642706010000|2022-01-20 19:13:30|17126.33|17006.33|17121.8|17001.8|17126.73|17006.73|17121.8|17001.8|10
1642706020000|2022-01-20 19:13:40|17122.05|17002.05|17120.16|17000.16|17122.1|17002.1|17119.76|16999.76|10
1642706030000|2022-01-20 19:13:50|17120.14|17000.14|17119.95|16999.95|17120.14|17000.14|17119.05|16999.05|10
1642706040000|2022-01-20 19:14:00|17119.31|16999.31|17118.19|16998.19|17120.63|17000.63|17117.92|16997.92|10
1642706050000|2022-01-20 19:14:10|17117.89|16997.89|17115.96|16995.96|17117.89|16997.89|17115.96|16995.96|10
1642706060000|2022-01-20 19:14:20|17116.94|16996.94|17117.19|16997.19|17117.37|16997.37|17116.59|16996.59|10
1642706070000|2022-01-20 19:14:30|17117.43|16997.43|17118.42|16998.42|17119.11|16999.11|17117.43|16997.43|10
1642706080000|2022-01-20 19:14:40|17118.3|16998.3|17117.95|16997.95|17118.43|16998.43|17117.75|16997.75|10
1642706090000|2022-01-20 19:14:50|17117.86|16997.86|17117.92|16997.92|17118.1|16998.1|17117.86|16997.86|9
1642706100000|2022-01-20 19:15:00|17117.05|16997.05|17118.85|16998.85|17118.85|16998.85|17117.05|16997.05|10
1642706110000|2022-01-20 19:15:10|17120.33|17000.33|17122.19|17002.19|17122.19|17002.19|17119.95|16999.95|10
1642706120000|2022-01-20 19:15:20|17121.21|17001.21|17123.14|17003.14|17123.14|17003.14|17121.17|17001.17|10
1642706130000|2022-01-20 19:15:30|17123.42|17003.42|17127.59|17007.59|17127.59|17007.59|17123.32|17003.32|10
1642706140000|2022-01-20 19:15:40|17128.09|17008.09|17131.64|17011.64|17132.53|17012.53|17128.09|17008.09|10
1642706150000|2022-01-20 19:15:50|17131.58|17011.58|17132.03|17012.03|17132.46|17012.46|17131.58|17011.58|10
1642706160000|2022-01-20 19:16:00|17132.12|17012.12|17130.35|17010.35|17132.12|17012.12|17130.04|17010.04|10
1642706170000|2022-01-20 19:16:10|17130.15|17010.15|17127.59|17007.59|17130.15|17010.15|17127.59|17007.59|10
1642706180000|2022-01-20 19:16:20|17128.34|17008.34|17127.41|17007.41|17128.7|17008.7|17127.41|17007.41|10
1642706190000|2022-01-20 19:16:30|17127.47|17007.47|17126.21|17006.21|17127.62|17007.62|17126.21|17006.21|10
1642706200000|2022-01-20 19:16:40|17126.13|17006.13|17129.3|17009.3|17129.43|17009.43|17126.13|17006.13|10
1642706210000|2022-01-20 19:16:50|17128.73|17008.73|17130.7|17010.7|17130.7|17010.7|17128.66|17008.66|10
1642706220000|2022-01-20 19:17:00|17130.67|17010.67|17131.95|17011.95|17131.95|17011.95|17130.43|17010.43|10
1642706230000|2022-01-20 19:17:10|17131.83|17011.83|17131.58|17011.58|17131.86|17011.86|17131.4|17011.4|10
1642706240000|2022-01-20 19:17:20|17131.03|17011.03|17131.06|17011.06|17131.85|17011.85|17131.03|17011.03|10
1642706250000|2022-01-20 19:17:30|17131.04|17011.04|17130.63|17010.63|17131.6|17011.6|17130.63|17010.63|10
1642706260000|2022-01-20 19:17:40|17130.55|17010.55|17129.31|17009.31|17130.55|17010.55|17128.31|17008.31|10
1642706270000|2022-01-20 19:17:50|17128.97|17008.97|17129.3|17009.3|17129.62|17009.62|17128.5|17008.5|10
1642706280000|2022-01-20 19:18:00|17129.05|17009.05|17130.17|17010.17|17130.19|17010.19|17129.05|17009.05|10
1642706290000|2022-01-20 19:18:10|17130.26|17010.26|17135.39|17015.39|17135.39|17015.39|17130.26|17010.26|10
1642706300000|2022-01-20 19:18:20|17136.16|17016.16|17138.39|17018.39|17139.02|17019.02|17136.12|17016.12|10
1642706310000|2022-01-20 19:18:30|17139.54|17019.54|17146.8|17026.8|17146.8|17026.8|17139.54|17019.54|10
1642706320000|2022-01-20 19:18:40|17147.68|17027.68|17149.16|17029.16|17150.16|17030.16|17147.19|17027.19|10
1642706330000|2022-01-20 19:18:50|17149.53|17029.53|17150.28|17030.28|17150.68|17030.68|17149.53|17029.53|10
1642706340000|2022-01-20 19:19:00|17150.02|17030.02|17149.2|17029.2|17150.45|17030.45|17149.2|17029.2|10
1642706350000|2022-01-20 19:19:10|17148.38|17028.38|17150.8|17030.8|17151.02|17031.02|17148.38|17028.38|10
1642706360000|2022-01-20 19:19:20|17151.14|17031.14|17154.59|17034.59|17154.59|17034.59|17151.14|17031.14|10
1642706370000|2022-01-20 19:19:30|17154.94|17034.94|17157.46|17037.46|17157.77|17037.77|17154.92|17034.92|10
1642706380000|2022-01-20 19:19:40|17158.08|17038.08|17161.46|17041.46|17162|17042|17157.97|17037.97|10
1642706390000|2022-01-20 19:19:50|17161.39|17041.39|17161.72|17041.72|17161.95|17041.95|17160.8|17040.8|10
1642706400000|2022-01-20 19:20:00|17160.68|17040.68|17163.44|17043.44|17163.44|17043.44|17160.68|17040.68|10
1642706410000|2022-01-20 19:20:10|17163.86|17043.86|17167.09|17047.09|17167.42|17047.42|17163.86|17043.86|10
1642706420000|2022-01-20 19:20:20|17167.02|17047.02|17165.76|17045.76|17167.46|17047.46|17165.76|17045.76|10
1642706430000|2022-01-20 19:20:30|17165.26|17045.26|17163.87|17043.87|17165.72|17045.72|17163.87|17043.87|10
1642706440000|2022-01-20 19:20:40|17164.09|17044.09|17167.43|17047.43|17167.43|17047.43|17164.09|17044.09|10
1642706450000|2022-01-20 19:20:50|17167.41|17047.41|17166.28|17046.28|17167.45|17047.45|17166.28|17046.28|10
1642706460000|2022-01-20 19:21:00|17166.5|17046.5|17166.49|17046.49|17166.9|17046.9|17165.52|17045.52|9
1642706470000|2022-01-20 19:21:10|17167.09|17047.09|17164.39|17044.39|17167.09|17047.09|17163.85|17043.85|10
1642706480000|2022-01-20 19:21:20|17163.91|17043.91|17164.97|17044.97|17164.99|17044.99|17163.78|17043.78|9
1642706490000|2022-01-20 19:21:30|17164.93|17044.93|17164.93|17044.93|17165.71|17045.71|17164.62|17044.62|9
1642706500000|2022-01-20 19:21:40|17164.72|17044.72|17164.91|17044.91|17165.11|17045.11|17164.72|17044.72|10
1642706510000|2022-01-20 19:21:50|17165.4|17045.4|17165.23|17045.23|17165.4|17045.4|17164.23|17044.23|10
1642706520000|2022-01-20 19:22:00|17165.3|17045.3|17162.89|17042.89|17165.4|17045.4|17162.51|17042.51|10
1642706530000|2022-01-20 19:22:10|17161.9|17041.9|17159.8|17039.8|17162.29|17042.29|17159.8|17039.8|10
1642706540000|2022-01-20 19:22:20|17159.38|17039.38|17159|17039|17159.38|17039.38|17158.56|17038.56|10
1642706550000|2022-01-20 19:22:30|17159.11|17039.11|17159.36|17039.36|17159.94|17039.94|17159.11|17039.11|9
1642706560000|2022-01-20 19:22:40|17159.23|17039.23|17158.31|17038.31|17159.23|17039.23|17158.2|17038.2|9
1642706570000|2022-01-20 19:22:50|17158.23|17038.23|17158.14|17038.14|17158.76|17038.76|17158.14|17038.14|8
1642706580000|2022-01-20 19:23:00|17158.11|17038.11|17155.58|17035.58|17158.11|17038.11|17155.21|17035.21|10
1642706590000|2022-01-20 19:23:10|17155.52|17035.52|17155.15|17035.15|17155.94|17035.94|17155.15|17035.15|9
1642706600000|2022-01-20 19:23:20|17154.65|17034.65|17153.81|17033.81|17154.65|17034.65|17153.64|17033.64|10
1642706610000|2022-01-20 19:23:30|17153.96|17033.96|17153.46|17033.46|17153.96|17033.96|17152.9|17032.9|10
1642706620000|2022-01-20 19:23:40|17152.87|17032.87|17152.32|17032.32|17152.99|17032.99|17152.08|17032.08|9
1642706630000|2022-01-20 19:23:50|17151.92|17031.92|17155.42|17035.42|17155.42|17035.42|17151.92|17031.92|9
1642706640000|2022-01-20 19:24:00|17157.04|17037.04|17162.35|17042.35|17162.35|17042.35|17157.02|17037.02|10
1642706650000|2022-01-20 19:24:10|17162.08|17042.08|17162.37|17042.37|17163.14|17043.14|17162.08|17042.08|10
1642706660000|2022-01-20 19:24:20|17162.43|17042.43|17160.45|17040.45|17162.43|17042.43|17160.45|17040.45|10
1642706670000|2022-01-20 19:24:30|17160.11|17040.11|17160.07|17040.07|17160.14|17040.14|17159.49|17039.49|10
1642706680000|2022-01-20 19:24:40|17160.29|17040.29|17160.99|17040.99|17160.99|17040.99|17160.29|17040.29|10
1642706690000|2022-01-20 19:24:50|17161.49|17041.49|17161.59|17041.59|17161.59|17041.59|17160.42|17040.42|10
1642706700000|2022-01-20 19:25:00|17161.84|17041.84|17159.84|17039.84|17161.84|17041.84|17159.84|17039.84|10
1642706710000|2022-01-20 19:25:10|17159.9|17039.9|17158.61|17038.61|17159.9|17039.9|17158.61|17038.61|9
1642706720000|2022-01-20 19:25:20|17158.62|17038.62|17159.39|17039.39|17159.91|17039.91|17158.62|17038.62|10
1642706730000|2022-01-20 19:25:30|17159.32|17039.32|17159.65|17039.65|17159.75|17039.75|17159.07|17039.07|10
1642706740000|2022-01-20 19:25:40|17159.18|17039.18|17159.35|17039.35|17159.52|17039.52|17158.82|17038.82|9
1642706750000|2022-01-20 19:25:50|17159.34|17039.34|17158.77|17038.77|17159.34|17039.34|17158.77|17038.77|8
1642706760000|2022-01-20 19:26:00|17158.73|17038.73|17156.44|17036.44|17158.73|17038.73|17156.4|17036.4|10
1642706770000|2022-01-20 19:26:10|17156.69|17036.69|17158.74|17038.74|17158.74|17038.74|17156.69|17036.69|10
1642706780000|2022-01-20 19:26:20|17158.13|17038.13|17159.77|17039.77|17159.77|17039.77|17158.13|17038.13|9
1642706790000|2022-01-20 19:26:30|17159.97|17039.97|17161.04|17041.04|17161.25|17041.25|17159.97|17039.97|8
1642706800000|2022-01-20 19:26:40|17162|17042|17164.98|17044.98|17164.98|17044.98|17162|17042|10
1642706810000|2022-01-20 19:26:50|17164.58|17044.58|17165.57|17045.57|17165.83|17045.83|17164.52|17044.52|10
1642706820000|2022-01-20 19:27:00|17165.5|17045.5|17165.3|17045.3|17166.47|17046.47|17164.97|17044.97|10
1642706830000|2022-01-20 19:27:10|17165.33|17045.33|17166.89|17046.89|17166.96|17046.96|17165.33|17045.33|10
1642706840000|2022-01-20 19:27:20|17166.2|17046.2|17164.71|17044.71|17166.64|17046.64|17164.71|17044.71|10
1642706850000|2022-01-20 19:27:30|17163.63|17043.63|17159.31|17039.31|17163.63|17043.63|17159.31|17039.31|10
1642706860000|2022-01-20 19:27:40|17158.77|17038.77|17154.84|17034.84|17158.77|17038.77|17154.84|17034.84|10
1642706870000|2022-01-20 19:27:50|17154.98|17034.98|17153.23|17033.23|17155.01|17035.01|17153.11|17033.11|10
1642706880000|2022-01-20 19:28:00|17153.45|17033.45|17151.05|17031.05|17153.45|17033.45|17151.02|17031.02|10
1642706890000|2022-01-20 19:28:10|17150.85|17030.85|17149.4|17029.4|17150.85|17030.85|17149.4|17029.4|9
1642706900000|2022-01-20 19:28:20|17149.8|17029.8|17148.63|17028.63|17149.8|17029.8|17148.56|17028.56|10
1642706910000|2022-01-20 19:28:30|17148.54|17028.54|17148.55|17028.55|17149.15|17029.15|17148.42|17028.42|9
1642706920000|2022-01-20 19:28:40|17148.9|17028.9|17148.92|17028.92|17149.15|17029.15|17148.6|17028.6|10
1642706930000|2022-01-20 19:28:50|17148.8|17028.8|17148.52|17028.52|17149.25|17029.25|17148.52|17028.52|10
1642706940000|2022-01-20 19:29:00|17148.43|17028.43|17148.44|17028.44|17148.64|17028.64|17147.97|17027.97|10
1642706950000|2022-01-20 19:29:10|17148.19|17028.19|17149.91|17029.91|17149.91|17029.91|17148.19|17028.19|9
1642706960000|2022-01-20 19:29:20|17150.07|17030.07|17150.05|17030.05|17151.16|17031.16|17149.88|17029.88|10
1642706970000|2022-01-20 19:29:30|17149.55|17029.55|17149.09|17029.09|17149.82|17029.82|17148.87|17028.87|10
1642706980000|2022-01-20 19:29:40|17149.06|17029.06|17149.32|17029.32|17149.32|17029.32|17148.61|17028.61|9
1642706990000|2022-01-20 19:29:50|17149.72|17029.72|17147.96|17027.96|17149.72|17029.72|17147.96|17027.96|10
1642707000000|2022-01-20 19:30:00|17147.41|17027.41|17145.27|17025.27|17147.41|17027.41|17145.27|17025.27|10
1642707010000|2022-01-20 19:30:10|17144.69|17024.69|17135.51|17015.51|17144.69|17024.69|17135.51|17015.51|10
1642707020000|2022-01-20 19:30:20|17135.09|17015.09|17129.36|17009.36|17135.09|17015.09|17129.05|17009.05|10
1642707030000|2022-01-20 19:30:30|17129.47|17009.47|17130.09|17010.09|17130.31|17010.31|17129.41|17009.41|9
1642707040000|2022-01-20 19:30:40|17130.13|17010.13|17130.18|17010.18|17131.01|17011.01|17130.13|17010.13|9
1642707050000|2022-01-20 19:30:50|17130.13|17010.13|17129.09|17009.09|17130.13|17010.13|17129.09|17009.09|10
1642707060000|2022-01-20 19:31:00|17128.74|17008.74|17127.94|17007.94|17128.74|17008.74|17127.94|17007.94|9
1642707070000|2022-01-20 19:31:10|17127.92|17007.92|17123.56|17003.56|17127.92|17007.92|17123.49|17003.49|10
1642707080000|2022-01-20 19:31:20|17123|17003|17120.04|17000.04|17123.17|17003.17|17120.04|17000.04|10
1642707090000|2022-01-20 19:31:30|17119.98|16999.98|17118.16|16998.16|17119.98|16999.98|17117.97|16997.97|8
1642707100000|2022-01-20 19:31:40|17118.33|16998.33|17116.82|16996.82|17118.36|16998.36|17116.49|16996.49|10
1642707110000|2022-01-20 19:31:50|17116.64|16996.64|17112.58|16992.58|17116.64|16996.64|17112.58|16992.58|9
1642707120000|2022-01-20 19:32:00|17113.02|16993.02|17112.52|16992.52|17113.02|16993.02|17111.8|16991.8|9
1642707130000|2022-01-20 19:32:10|17112.42|16992.42|17111.32|16991.32|17112.42|16992.42|17111.09|16991.09|10
1642707140000|2022-01-20 19:32:20|17110.8|16990.8|17110.65|16990.65|17110.8|16990.8|17110.33|16990.33|9
1642707150000|2022-01-20 19:32:30|17110.81|16990.81|17111.12|16991.12|17111.4|16991.4|17110.7|16990.7|10
1642707160000|2022-01-20 19:32:40|17110.69|16990.69|17109.95|16989.95|17110.78|16990.78|17109.68|16989.68|10
1642707170000|2022-01-20 19:32:50|17109.85|16989.85|17112.17|16992.17|17112.17|16992.17|17109.85|16989.85|9
1642707180000|2022-01-20 19:33:00|17112.63|16992.63|17111.94|16991.94|17112.99|16992.99|17111.94|16991.94|10
1642707190000|2022-01-20 19:33:10|17111.65|16991.65|17110.37|16990.37|17111.86|16991.86|17110.37|16990.37|10
1642707200000|2022-01-20 19:33:20|17110.47|16990.47|17110.67|16990.67|17110.67|16990.67|17110.1|16990.1|10
1642707210000|2022-01-20 19:33:30|17110.52|16990.52|17109.03|16989.03|17110.64|16990.64|17108.94|16988.94|10
1642707220000|2022-01-20 19:33:40|17108.93|16988.93|17105.39|16985.39|17108.93|16988.93|17105.39|16985.39|10
1642707230000|2022-01-20 19:33:50|17105.6|16985.6|17105.94|16985.94|17106.09|16986.09|17105.48|16985.48|9
1642707240000|2022-01-20 19:34:00|17105.56|16985.56|17105.15|16985.15|17105.93|16985.93|17105.15|16985.15|8
1642707250000|2022-01-20 19:34:10|17105.36|16985.36|17102.98|16982.98|17105.36|16985.36|17102.98|16982.98|8
1642707260000|2022-01-20 19:34:20|17103.03|16983.03|17101.72|16981.72|17103.03|16983.03|17101.04|16981.04|10
1642707270000|2022-01-20 19:34:30|17101.76|16981.76|17102.7|16982.7|17102.7|16982.7|17101.76|16981.76|10
1642707280000|2022-01-20 19:34:40|17102.69|16982.69|17103.86|16983.86|17103.86|16983.86|17102.69|16982.69|10
1642707290000|2022-01-20 19:34:50|17103.99|16983.99|17104.83|16984.83|17104.83|16984.83|17103.76|16983.76|10
1642707300000|2022-01-20 19:35:00|17104.34|16984.34|17103.11|16983.11|17104.34|16984.34|17103.11|16983.11|10
1642707310000|2022-01-20 19:35:10|17102.96|16982.96|17103.05|16983.05|17103.41|16983.41|17102.93|16982.93|9
1642707320000|2022-01-20 19:35:20|17102.72|16982.72|17102.86|16982.86|17103.02|16983.02|17102.17|16982.17|10
1642707330000|2022-01-20 19:35:30|17102.54|16982.54|17102.16|16982.16|17102.72|16982.72|17102.04|16982.04|9
1642707340000|2022-01-20 19:35:40|17102.55|16982.55|17102.03|16982.03|17102.7|16982.7|17101.61|16981.61|10
1642707350000|2022-01-20 19:35:50|17101.84|16981.84|17101.19|16981.19|17102.04|16982.04|17101.19|16981.19|10
1642707360000|2022-01-20 19:36:00|17101.37|16981.37|17102.13|16982.13|17102.13|16982.13|17101|16981|9
1642707370000|2022-01-20 19:36:10|17102.01|16982.01|17101.56|16981.56|17102.25|16982.25|17101.14|16981.14|10
1642707380000|2022-01-20 19:36:20|17102.4|16982.4|17101.64|16981.64|17102.4|16982.4|17101.16|16981.16|10
1642707390000|2022-01-20 19:36:30|17101.19|16981.19|17100.27|16980.27|17101.24|16981.24|17100.13|16980.13|9
1642707400000|2022-01-20 19:36:40|17100.01|16980.01|17098.54|16978.54|17100.22|16980.22|17098.54|16978.54|9
1642707410000|2022-01-20 19:36:50|17098.58|16978.58|17098.6|16978.6|17098.99|16978.99|17098.41|16978.41|9
1642707420000|2022-01-20 19:37:00|17098.47|16978.47|17096.43|16976.43|17098.54|16978.54|17096.43|16976.43|10
1642707430000|2022-01-20 19:37:10|17096.14|16976.14|17096.23|16976.23|17096.76|16976.76|17096.14|16976.14|9
1642707440000|2022-01-20 19:37:20|17096.31|16976.31|17095.85|16975.85|17096.37|16976.37|17095.57|16975.57|10
1642707450000|2022-01-20 19:37:30|17094.92|16974.92|17091.29|16971.29|17095.51|16975.51|17091.29|16971.29|10
1642707460000|2022-01-20 19:37:40|17090.95|16970.95|17089.8|16969.8|17090.95|16970.95|17089.8|16969.8|9
1642707470000|2022-01-20 19:37:50|17089.48|16969.48|17087.98|16967.98|17089.48|16969.48|17087.98|16967.98|10
1642707480000|2022-01-20 19:38:00|17087.61|16967.61|17086.25|16966.25|17087.61|16967.61|17086.25|16966.25|9
1642707490000|2022-01-20 19:38:10|17086.18|16966.18|17086.32|16966.32|17086.93|16966.93|17085.32|16965.32|9
1642707500000|2022-01-20 19:38:20|17085.84|16965.84|17084.68|16964.68|17085.84|16965.84|17084.26|16964.26|10
1642707510000|2022-01-20 19:38:30|17084.59|16964.59|17083.04|16963.04|17084.59|16964.59|17083.04|16963.04|8
1642707520000|2022-01-20 19:38:40|17082.98|16962.98|17081.53|16961.53|17083.22|16963.22|17081.53|16961.53|9
1642707530000|2022-01-20 19:38:50|17081.09|16961.09|17081.57|16961.57|17081.98|16961.98|17081.09|16961.09|10
1642707540000|2022-01-20 19:39:00|17082.15|16962.15|17084.13|16964.13|17084.13|16964.13|17082.15|16962.15|10
1642707550000|2022-01-20 19:39:10|17083.91|16963.91|17085.64|16965.64|17086.33|16966.33|17083.72|16963.72|10
1642707560000|2022-01-20 19:39:20|17086.23|16966.23|17086.44|16966.44|17087.18|16967.18|17086.23|16966.23|10
1642707570000|2022-01-20 19:39:30|17086.83|16966.83|17091.69|16971.69|17091.69|16971.69|17086.83|16966.83|9
1642707580000|2022-01-20 19:39:40|17091.75|16971.75|17093.15|16973.15|17093.55|16973.55|17091.75|16971.75|9
1642707590000|2022-01-20 19:39:50|17092.84|16972.84|17096.72|16976.72|17096.72|16976.72|17092.84|16972.84|10
1642707600000|2022-01-20 19:40:00|17096.77|16976.77|17096.75|16976.75|17097.24|16977.24|17096.3|16976.3|10
1642707610000|2022-01-20 19:40:10|17096.66|16976.66|17093.68|16973.68|17096.85|16976.85|17093.68|16973.68|10
1642707620000|2022-01-20 19:40:20|17093.37|16973.37|17085.69|16965.69|17093.37|16973.37|17085.69|16965.69|10
1642707630000|2022-01-20 19:40:30|17083.9|16963.9|17082.21|16962.21|17083.9|16963.9|17081.61|16961.61|8
1642707640000|2022-01-20 19:40:40|17081.86|16961.86|17082.6|16962.6|17083.12|16963.12|17080.62|16960.62|10
1642707650000|2022-01-20 19:40:50|17083.03|16963.03|17084.04|16964.04|17084.04|16964.04|17083.03|16963.03|9
1642707660000|2022-01-20 19:41:00|17083.9|16963.9|17082.04|16962.04|17083.9|16963.9|17081.37|16961.37|10
1642707670000|2022-01-20 19:41:10|17082.03|16962.03|17080.39|16960.39|17082.41|16962.41|17080.39|16960.39|10
1642707680000|2022-01-20 19:41:20|17079.7|16959.7|17079.62|16959.62|17079.7|16959.7|17079.38|16959.38|10
1642707690000|2022-01-20 19:41:30|17079.56|16959.56|17078.47|16958.47|17079.56|16959.56|17078.39|16958.39|10
1642707700000|2022-01-20 19:41:40|17078.1|16958.1|17076.38|16956.38|17078.11|16958.11|17076.38|16956.38|10
1642707710000|2022-01-20 19:41:50|17076.01|16956.01|17075.43|16955.43|17076.43|16956.43|17075.43|16955.43|10
1642707720000|2022-01-20 19:42:00|17076.16|16956.16|17076.16|16956.16|17076.38|16956.38|17075.66|16955.66|9
1642707730000|2022-01-20 19:42:10|17075.93|16955.93|17075.3|16955.3|17075.93|16955.93|17075.3|16955.3|7
1642707740000|2022-01-20 19:42:20|17076.05|16956.05|17075.45|16955.45|17076.05|16956.05|17074.89|16954.89|10
1642707750000|2022-01-20 19:42:30|17075.96|16955.96|17078.11|16958.11|17078.11|16958.11|17075.96|16955.96|10
1642707760000|2022-01-20 19:42:40|17078.16|16958.16|17079.8|16959.8|17079.8|16959.8|17077.88|16957.88|10
1642707770000|2022-01-20 19:42:50|17079.82|16959.82|17079.89|16959.89|17080.72|16960.72|17079.59|16959.59|10
1642707780000|2022-01-20 19:43:00|17079.55|16959.55|17080.91|16960.91|17080.91|16960.91|17079.09|16959.09|9
1642707790000|2022-01-20 19:43:10|17081.24|16961.24|17082.33|16962.33|17082.83|16962.83|17081.24|16961.24|10
1642707800000|2022-01-20 19:43:20|17081.77|16961.77|17082.37|16962.37|17082.37|16962.37|17081.27|16961.27|10
1642707810000|2022-01-20 19:43:30|17082.52|16962.52|17080.95|16960.95|17082.52|16962.52|17080.95|16960.95|10
1642707820000|2022-01-20 19:43:40|17081.19|16961.19|17080.1|16960.1|17081.19|16961.19|17080.1|16960.1|9
1642707830000|2022-01-20 19:43:50|17080.18|16960.18|17080.21|16960.21|17080.63|16960.63|17079.86|16959.86|10
1642707840000|2022-01-20 19:44:00|17080.3|16960.3|17080.43|16960.43|17080.43|16960.43|17079.57|16959.57|9
1642707850000|2022-01-20 19:44:10|17080.08|16960.08|17079.18|16959.18|17080.32|16960.32|17079.18|16959.18|10
1642707860000|2022-01-20 19:44:20|17078.96|16958.96|17079.26|16959.26|17080.03|16960.03|17078.59|16958.59|10
1642707870000|2022-01-20 19:44:30|17078.95|16958.95|17079|16959|17079.41|16959.41|17078.59|16958.59|10
1642707880000|2022-01-20 19:44:40|17078.78|16958.78|17077.84|16957.84|17078.78|16958.78|17077.84|16957.84|10
1642707890000|2022-01-20 19:44:50|17078.15|16958.15|17078.3|16958.3|17078.3|16958.3|17077.67|16957.67|10
1642707900000|2022-01-20 19:45:00|17078.08|16958.08|17079.77|16959.77|17079.85|16959.85|17077.96|16957.96|10
1642707910000|2022-01-20 19:45:10|17079.98|16959.98|17081.97|16961.97|17081.97|16961.97|17079.98|16959.98|10
1642707920000|2022-01-20 19:45:20|17082.03|16962.03|17082.85|16962.85|17083.04|16963.04|17082.03|16962.03|9
1642707930000|2022-01-20 19:45:30|17082.54|16962.54|17082.28|16962.28|17082.54|16962.54|17082.28|16962.28|7
1642707940000|2022-01-20 19:45:40|17082.3|16962.3|17082.45|16962.45|17082.72|16962.72|17082.3|16962.3|8
1642707950000|2022-01-20 19:45:50|17082.7|16962.7|17083.15|16963.15|17083.64|16963.64|17081.97|16961.97|10
1642707960000|2022-01-20 19:46:00|17083.52|16963.52|17085.39|16965.39|17085.39|16965.39|17083.52|16963.52|10
1642707970000|2022-01-20 19:46:10|17084.81|16964.81|17085.03|16965.03|17085.26|16965.26|17084.81|16964.81|9
1642707980000|2022-01-20 19:46:20|17085.04|16965.04|17085.06|16965.06|17085.28|16965.28|17084.63|16964.63|10
1642707990000|2022-01-20 19:46:30|17084.91|16964.91|17083.98|16963.98|17085.18|16965.18|17083.98|16963.98|10
1642708000000|2022-01-20 19:46:40|17083.94|16963.94|17082.35|16962.35|17083.94|16963.94|17082.35|16962.35|10
1642708010000|2022-01-20 19:46:50|17082.16|16962.16|17082.02|16962.02|17082.16|16962.16|17081.56|16961.56|10
1642708020000|2022-01-20 19:47:00|17081.98|16961.98|17080.69|16960.69|17082.08|16962.08|17080.69|16960.69|10
1642708030000|2022-01-20 19:47:10|17080.68|16960.68|17078.38|16958.38|17080.68|16960.68|17078.3|16958.3|8
1642708040000|2022-01-20 19:47:20|17078.28|16958.28|17073.85|16953.85|17078.28|16958.28|17073.85|16953.85|10
1642708050000|2022-01-20 19:47:30|17074.11|16954.11|17073.41|16953.41|17074.11|16954.11|17073.35|16953.35|9
1642708060000|2022-01-20 19:47:40|17073.42|16953.42|17073.37|16953.37|17073.79|16953.79|17073.37|16953.37|9
1642708070000|2022-01-20 19:47:50|17073.41|16953.41|17071.77|16951.77|17073.41|16953.41|17071.56|16951.56|10
1642708080000|2022-01-20 19:48:00|17071.82|16951.82|17071.65|16951.65|17071.82|16951.82|17071.24|16951.24|10
1642708090000|2022-01-20 19:48:10|17071.42|16951.42|17068.53|16948.53|17071.56|16951.56|17068.53|16948.53|10
1642708100000|2022-01-20 19:48:20|17067.37|16947.37|17065.9|16945.9|17067.37|16947.37|17065.9|16945.9|7
1642708110000|2022-01-20 19:48:30|17066.03|16946.03|17065.72|16945.72|17066.05|16946.05|17065.04|16945.04|10
1642708120000|2022-01-20 19:48:40|17065.49|16945.49|17065.49|16945.49|17065.55|16945.55|17065.05|16945.05|10
1642708130000|2022-01-20 19:48:50|17065.74|16945.74|17064.6|16944.6|17065.74|16945.74|17064.27|16944.27|9
1642708140000|2022-01-20 19:49:00|17064.27|16944.27|17065.35|16945.35|17065.35|16945.35|17064.26|16944.26|10
1642708150000|2022-01-20 19:49:10|17065|16945|17066.22|16946.22|17066.24|16946.24|17065|16945|10
1642708160000|2022-01-20 19:49:20|17066.19|16946.19|17066.39|16946.39|17066.8|16946.8|17065.89|16945.89|10
1642708170000|2022-01-20 19:49:30|17066.49|16946.49|17067.05|16947.05|17067.05|16947.05|17065.7|16945.7|10
1642708180000|2022-01-20 19:49:40|17067.91|16947.91|17068.91|16948.91|17069.11|16949.11|17067.91|16947.91|10
1642708190000|2022-01-20 19:49:50|17069.22|16949.22|17068.05|16948.05|17069.22|16949.22|17067.91|16947.91|9
1642708200000|2022-01-20 19:50:00|17068.18|16948.18|17066.67|16946.67|17068.32|16948.32|17066.67|16946.67|9
1642708210000|2022-01-20 19:50:10|17066.5|16946.5|17067.48|16947.48|17067.57|16947.57|17065.98|16945.98|10
1642708220000|2022-01-20 19:50:20|17067.75|16947.75|17076.31|16956.31|17076.49|16956.49|17067.48|16947.48|10
1642708230000|2022-01-20 19:50:30|17076.94|16956.94|17078.44|16958.44|17078.44|16958.44|17076.64|16956.64|10
1642708240000|2022-01-20 19:50:40|17078.87|16958.87|17078.43|16958.43|17079.5|16959.5|17078.43|16958.43|10
1642708250000|2022-01-20 19:50:50|17078.24|16958.24|17077.38|16957.38|17078.24|16958.24|17076.81|16956.81|10
1642708260000|2022-01-20 19:51:00|17077.65|16957.65|17075.05|16955.05|17077.65|16957.65|17075.03|16955.03|10
1642708270000|2022-01-20 19:51:10|17074.18|16954.18|17070.33|16950.33|17074.18|16954.18|17070.33|16950.33|9
1642708280000|2022-01-20 19:51:20|17069.89|16949.89|17065.25|16945.25|17069.89|16949.89|17065.25|16945.25|10
1642708290000|2022-01-20 19:51:30|17065.24|16945.24|17063.61|16943.61|17065.24|16945.24|17063.61|16943.61|9
1642708300000|2022-01-20 19:51:40|17063.7|16943.7|17064.51|16944.51|17064.57|16944.57|17063.54|16943.54|10
1642708310000|2022-01-20 19:51:50|17064.88|16944.88|17064.68|16944.68|17065.09|16945.09|17063.78|16943.78|10
1642708320000|2022-01-20 19:52:00|17063.76|16943.76|17062.31|16942.31|17063.76|16943.76|17062.31|16942.31|10
1642708330000|2022-01-20 19:52:10|17062.33|16942.33|17064.2|16944.2|17064.33|16944.33|17061.86|16941.86|10
1642708340000|2022-01-20 19:52:20|17064.16|16944.16|17064.62|16944.62|17064.62|16944.62|17063.69|16943.69|9
1642708350000|2022-01-20 19:52:30|17064.47|16944.47|17063.97|16943.97|17064.47|16944.47|17063.79|16943.79|9
1642708360000|2022-01-20 19:52:40|17063.69|16943.69|17063.7|16943.7|17064.29|16944.29|17063.53|16943.53|10
1642708370000|2022-01-20 19:52:50|17063.64|16943.64|17064.36|16944.36|17064.46|16944.46|17063.64|16943.64|10
1642708380000|2022-01-20 19:53:00|17064.77|16944.77|17064.18|16944.18|17065.1|16945.1|17064.18|16944.18|7
1642708390000|2022-01-20 19:53:10|17064.45|16944.45|17066.23|16946.23|17066.23|16946.23|17064.45|16944.45|9
1642708400000|2022-01-20 19:53:20|17066.12|16946.12|17067.02|16947.02|17067.11|16947.11|17066.12|16946.12|10
1642708410000|2022-01-20 19:53:30|17066.89|16946.89|17069.22|16949.22|17069.22|16949.22|17066.47|16946.47|10
1642708420000|2022-01-20 19:53:40|17069.6|16949.6|17069.94|16949.94|17070.27|16950.27|17069.6|16949.6|10
1642708430000|2022-01-20 19:53:50|17069.79|16949.79|17071|16951|17071|16951|17069.79|16949.79|9
1642708440000|2022-01-20 19:54:00|17071.52|16951.52|17070.27|16950.27|17071.52|16951.52|17070.19|16950.19|10
1642708450000|2022-01-20 19:54:10|17070.33|16950.33|17070.02|16950.02|17070.47|16950.47|17070.02|16950.02|10
1642708460000|2022-01-20 19:54:20|17070.08|16950.08|17071.94|16951.94|17071.94|16951.94|17070.08|16950.08|10
1642708470000|2022-01-20 19:54:30|17072|16952|17072.04|16952.04|17072.19|16952.19|17071.62|16951.62|10
1642708480000|2022-01-20 19:54:40|17071.72|16951.72|17073.42|16953.42|17073.42|16953.42|17071.52|16951.52|9
1642708490000|2022-01-20 19:54:50|17073.55|16953.55|17073.71|16953.71|17073.73|16953.73|17072.85|16952.85|10
1642708500000|2022-01-20 19:55:00|17073.07|16953.07|17072.81|16952.81|17073.28|16953.28|17072.78|16952.78|10
1642708510000|2022-01-20 19:55:10|17073.18|16953.18|17073.09|16953.09|17073.18|16953.18|17072.08|16952.08|10
1642708520000|2022-01-20 19:55:20|17073.45|16953.45|17075.89|16955.89|17075.89|16955.89|17073.45|16953.45|10
1642708530000|2022-01-20 19:55:30|17075.91|16955.91|17075.7|16955.7|17076.3|16956.3|17075.61|16955.61|9
1642708540000|2022-01-20 19:55:40|17075.62|16955.62|17075.92|16955.92|17076.09|16956.09|17075.2|16955.2|10
1642708550000|2022-01-20 19:55:50|17075.9|16955.9|17077.95|16957.95|17077.95|16957.95|17075.88|16955.88|10
1642708560000|2022-01-20 19:56:00|17078.37|16958.37|17079.26|16959.26|17079.26|16959.26|17078.37|16958.37|9
1642708570000|2022-01-20 19:56:10|17078.94|16958.94|17074.02|16954.02|17078.94|16958.94|17074.02|16954.02|10
1642708580000|2022-01-20 19:56:20|17073.65|16953.65|17071.9|16951.9|17073.76|16953.76|17071.9|16951.9|10
1642708590000|2022-01-20 19:56:30|17071.93|16951.93|17070.88|16950.88|17072.23|16952.23|17070.88|16950.88|10
1642708600000|2022-01-20 19:56:40|17071.03|16951.03|17071.15|16951.15|17071.44|16951.44|17070.65|16950.65|10
1642708610000|2022-01-20 19:56:50|17071.09|16951.09|17071.4|16951.4|17071.53|16951.53|17070.98|16950.98|10
1642708620000|2022-01-20 19:57:00|17071.61|16951.61|17072.35|16952.35|17072.51|16952.51|17071.61|16951.61|10
1642708630000|2022-01-20 19:57:10|17072.44|16952.44|17072.48|16952.48|17072.68|16952.68|17072.19|16952.19|9
1642708640000|2022-01-20 19:57:20|17072.56|16952.56|17072.53|16952.53|17072.84|16952.84|17071.99|16951.99|10
1642708650000|2022-01-20 19:57:30|17072.65|16952.65|17073.01|16953.01|17073.01|16953.01|17072.58|16952.58|10
1642708660000|2022-01-20 19:57:40|17073.56|16953.56|17073.94|16953.94|17074.32|16954.32|17073.34|16953.34|10
1642708670000|2022-01-20 19:57:50|17073.85|16953.85|17074.3|16954.3|17074.47|16954.47|17073.66|16953.66|8
1642708680000|2022-01-20 19:58:00|17074.06|16954.06|17072.28|16952.28|17074.1|16954.1|17072.28|16952.28|10
1642708690000|2022-01-20 19:58:10|17071.85|16951.85|17068.64|16948.64|17072.13|16952.13|17068.61|16948.61|10
1642708700000|2022-01-20 19:58:20|17068.72|16948.72|17066.9|16946.9|17068.72|16948.72|17066.9|16946.9|9
1642708710000|2022-01-20 19:58:30|17066.51|16946.51|17063.86|16943.86|17066.51|16946.51|17063.86|16943.86|9
1642708720000|2022-01-20 19:58:40|17063.84|16943.84|17062.19|16942.19|17063.84|16943.84|17062.19|16942.19|9
1642708730000|2022-01-20 19:58:50|17062.8|16942.8|17062.78|16942.78|17062.87|16942.87|17062.55|16942.55|10
1642708740000|2022-01-20 19:59:00|17062.73|16942.73|17060.93|16940.93|17062.73|16942.73|17060.93|16940.93|10
1642708750000|2022-01-20 19:59:10|17060.9|16940.9|17061.21|16941.21|17061.21|16941.21|17060.59|16940.59|10
1642708760000|2022-01-20 19:59:20|17060.91|16940.91|17062.12|16942.12|17062.12|16942.12|17060.57|16940.57|9
1642708770000|2022-01-20 19:59:30|17062.34|16942.34|17065.33|16945.33|17065.33|16945.33|17062.34|16942.34|10
1642708780000|2022-01-20 19:59:40|17065.47|16945.47|17065.83|16945.83|17066.37|16946.37|17065.47|16945.47|10
1642708790000|2022-01-20 19:59:50|17065.92|16945.92|17065.12|16945.12|17065.92|16945.92|17065.03|16945.03|9
1642708800000|2022-01-20 20:00:00|17065.16|16945.16|17064.47|16944.47|17065.27|16945.27|17064.14|16944.14|10
1642708810000|2022-01-20 20:00:10|17065.27|16945.27|17066.8|16946.8|17066.84|16946.84|17065.27|16945.27|10
1642708820000|2022-01-20 20:00:20|17067.11|16947.11|17069.91|16949.91|17069.91|16949.91|17067.11|16947.11|10
1642708830000|2022-01-20 20:00:30|17069.47|16949.47|17070.77|16950.77|17071.27|16951.27|17069.47|16949.47|10
1642708840000|2022-01-20 20:00:40|17070.8|16950.8|17075.49|16955.49|17075.49|16955.49|17070.8|16950.8|10
1642708850000|2022-01-20 20:00:50|17075.6|16955.6|17077.84|16957.84|17077.84|16957.84|17075.6|16955.6|9
1642708860000|2022-01-20 20:01:00|17078.47|16958.47|17078.25|16958.25|17078.82|16958.82|17077.88|16957.88|10
1642708870000|2022-01-20 20:01:10|17078.58|16958.58|17079.9|16959.9|17079.9|16959.9|17078.58|16958.58|10
1642708880000|2022-01-20 20:01:20|17079.96|16959.96|17080.06|16960.06|17080.81|16960.81|17079.8|16959.8|10
1642708890000|2022-01-20 20:01:30|17079.88|16959.88|17078.77|16958.77|17079.88|16959.88|17078.5|16958.5|10
1642708900000|2022-01-20 20:01:40|17078.51|16958.51|17078.03|16958.03|17078.51|16958.51|17077.92|16957.92|9
1642708910000|2022-01-20 20:01:50|17078.38|16958.38|17079.21|16959.21|17079.21|16959.21|17078.38|16958.38|10
1642708920000|2022-01-20 20:02:00|17079.61|16959.61|17078.86|16958.86|17079.79|16959.79|17078.86|16958.86|10
1642708930000|2022-01-20 20:02:10|17078.75|16958.75|17078.53|16958.53|17079.26|16959.26|17078.53|16958.53|10
1642708940000|2022-01-20 20:02:20|17078.91|16958.91|17079.14|16959.14|17079.55|16959.55|17078.91|16958.91|10
1642708950000|2022-01-20 20:02:30|17079.54|16959.54|17080.28|16960.28|17080.28|16960.28|17079.07|16959.07|10
1642708960000|2022-01-20 20:02:40|17080.36|16960.36|17081.47|16961.47|17081.85|16961.85|17080.24|16960.24|10
1642708970000|2022-01-20 20:02:50|17081.73|16961.73|17083.05|16963.05|17083.05|16963.05|17081.73|16961.73|10
1642708980000|2022-01-20 20:03:00|17083.33|16963.33|17083.34|16963.34|17083.88|16963.88|17083.16|16963.16|10
1642708990000|2022-01-20 20:03:10|17083.25|16963.25|17083.43|16963.43|17083.43|16963.43|17082.77|16962.77|10
1642709000000|2022-01-20 20:03:20|17083.6|16963.6|17085.1|16965.1|17085.43|16965.43|17083.6|16963.6|8
1642709010000|2022-01-20 20:03:30|17085.21|16965.21|17085.65|16965.65|17085.65|16965.65|17084.92|16964.92|9
1642709020000|2022-01-20 20:03:40|17085.51|16965.51|17084.42|16964.42|17086.02|16966.02|17084.42|16964.42|10
1642709030000|2022-01-20 20:03:50|17083.46|16963.46|17075.32|16955.32|17083.47|16963.47|17075.32|16955.32|10
1642709040000|2022-01-20 20:04:00|17073.22|16953.22|17065.25|16945.25|17073.22|16953.22|17064.96|16944.96|10
1642709050000|2022-01-20 20:04:10|17063.11|16943.11|17054.69|16934.69|17063.11|16943.11|17054.69|16934.69|10
1642709060000|2022-01-20 20:04:20|17055.2|16935.2|17050.93|16930.93|17055.2|16935.2|17050.6|16930.6|10
1642709070000|2022-01-20 20:04:30|17050|16930|17048.4|16928.4|17050.09|16930.09|17048.4|16928.4|10
1642709080000|2022-01-20 20:04:40|17048.04|16928.04|17047.75|16927.75|17048.48|16928.48|17047.75|16927.75|9
1642709090000|2022-01-20 20:04:50|17047.9|16927.9|17047.68|16927.68|17048.53|16928.53|17047.6|16927.6|10
1642709100000|2022-01-20 20:05:00|17047.51|16927.51|17051.43|16931.43|17051.43|16931.43|17045.56|16925.56|10
1642709110000|2022-01-20 20:05:10|17051.85|16931.85|17054.3|16934.3|17054.3|16934.3|17051.85|16931.85|10
1642709120000|2022-01-20 20:05:20|17054.48|16934.48|17054.05|16934.05|17054.48|16934.48|17053.93|16933.93|10
1642709130000|2022-01-20 20:05:30|17054.25|16934.25|17053.97|16933.97|17054.25|16934.25|17053.07|16933.07|10
1642709140000|2022-01-20 20:05:40|17054.1|16934.1|17053.54|16933.54|17054.19|16934.19|17053.54|16933.54|10
1642709150000|2022-01-20 20:05:50|17052.89|16932.89|17051.86|16931.86|17052.89|16932.89|17051.86|16931.86|10
1642709160000|2022-01-20 20:06:00|17051.36|16931.36|17047.36|16927.36|17051.36|16931.36|17047.36|16927.36|10
1642709170000|2022-01-20 20:06:10|17047.27|16927.27|17049.18|16929.18|17049.18|16929.18|17047.27|16927.27|10
1642709180000|2022-01-20 20:06:20|17048.54|16928.54|17047.55|16927.55|17049.77|16929.77|17047.55|16927.55|10
1642709190000|2022-01-20 20:06:30|17047.54|16927.54|17047.09|16927.09|17047.79|16927.79|17047.09|16927.09|5
1642709200000|2022-01-20 20:06:40|17047.22|16927.22|17046.89|16926.89|17047.68|16927.68|17046.89|16926.89|9
1642709210000|2022-01-20 20:06:50|17046.84|16926.84|17047.47|16927.47|17047.59|16927.59|17046.84|16926.84|10
1642709220000|2022-01-20 20:07:00|17047.75|16927.75|17047.31|16927.31|17047.75|16927.75|17047.05|16927.05|8
1642709230000|2022-01-20 20:07:10|17047.32|16927.32|17047.11|16927.11|17047.39|16927.39|17046.97|16926.97|9
1642709240000|2022-01-20 20:07:20|17047.19|16927.19|17043.54|16923.54|17047.19|16927.19|17043.53|16923.53|10
1642709250000|2022-01-20 20:07:30|17043.53|16923.53|17041.6|16921.6|17043.53|16923.53|17041.17|16921.17|9
1642709260000|2022-01-20 20:07:40|17041.29|16921.29|17039.89|16919.89|17041.29|16921.29|17039.89|16919.89|9
1642709270000|2022-01-20 20:07:50|17040.08|16920.08|17038.49|16918.49|17040.08|16920.08|17037.81|16917.81|10
1642709280000|2022-01-20 20:08:00|17038.18|16918.18|17037.85|16917.85|17038.19|16918.19|17037.67|16917.67|10
1642709290000|2022-01-20 20:08:10|17037.81|16917.81|17037.95|16917.95|17038.11|16918.11|17037.63|16917.63|10
1642709300000|2022-01-20 20:08:20|17038.07|16918.07|17037.12|16917.12|17038.21|16918.21|17037.12|16917.12|9
1642709310000|2022-01-20 20:08:30|17037.25|16917.25|17036.1|16916.1|17037.48|16917.48|17036.1|16916.1|10
1642709320000|2022-01-20 20:08:40|17035.29|16915.29|17033.19|16913.19|17035.29|16915.29|17033.19|16913.19|9
1642709330000|2022-01-20 20:08:50|17033.1|16913.1|17032.99|16912.99|17033.86|16913.86|17032.98|16912.98|10
1642709340000|2022-01-20 20:09:00|17032.92|16912.92|17032.38|16912.38|17032.92|16912.92|17031.63|16911.63|9
1642709350000|2022-01-20 20:09:10|17032.33|16912.33|17030.99|16910.99|17032.33|16912.33|17030.91|16910.91|10
1642709360000|2022-01-20 20:09:20|17031.07|16911.07|17031.44|16911.44|17031.44|16911.44|17030.97|16910.97|9
1642709370000|2022-01-20 20:09:30|17031.33|16911.33|17031.93|16911.93|17032.05|16912.05|17031.27|16911.27|10
1642709380000|2022-01-20 20:09:40|17032.41|16912.41|17031.85|16911.85|17032.41|16912.41|17031.68|16911.68|9
1642709390000|2022-01-20 20:09:50|17031.88|16911.88|17032.24|16912.24|17032.24|16912.24|17031.34|16911.34|10
1642709400000|2022-01-20 20:10:00|17032.32|16912.32|17033.38|16913.38|17033.38|16913.38|17032.13|16912.13|8
1642709410000|2022-01-20 20:10:10|17033.42|16913.42|17035.53|16915.53|17035.53|16915.53|17033.42|16913.42|10
1642709420000|2022-01-20 20:10:20|17036.42|16916.42|17035.49|16915.49|17036.59|16916.59|17035.49|16915.49|10
1642709430000|2022-01-20 20:10:30|17035.52|16915.52|17035.18|16915.18|17035.55|16915.55|17035.18|16915.18|9
1642709440000|2022-01-20 20:10:40|17035.35|16915.35|17034.9|16914.9|17035.35|16915.35|17034.53|16914.53|9
1642709450000|2022-01-20 20:10:50|17034.85|16914.85|17033.8|16913.8|17035.17|16915.17|17033.8|16913.8|10
1642709460000|2022-01-20 20:11:00|17033.96|16913.96|17035.16|16915.16|17035.33|16915.33|17033.96|16913.96|10
1642709470000|2022-01-20 20:11:10|17035.32|16915.32|17036.75|16916.75|17036.75|16916.75|17035.13|16915.13|10
1642709480000|2022-01-20 20:11:20|17036.49|16916.49|17034.36|16914.36|17036.49|16916.49|17034.36|16914.36|9
1642709490000|2022-01-20 20:11:30|17033.88|16913.88|17032.66|16912.66|17034.35|16914.35|17032.55|16912.55|10
1642709500000|2022-01-20 20:11:40|17032.54|16912.54|17033.56|16913.56|17033.56|16913.56|17032.54|16912.54|10
1642709510000|2022-01-20 20:11:50|17033.55|16913.55|17032.75|16912.75|17033.61|16913.61|17031.88|16911.88|10
1642709520000|2022-01-20 20:12:00|17032.73|16912.73|17025.49|16905.49|17032.73|16912.73|17025.49|16905.49|10
1642709530000|2022-01-20 20:12:10|17022.76|16902.76|17021.3|16901.3|17022.76|16902.76|17020.33|16900.33|8
1642709540000|2022-01-20 20:12:20|17021.21|16901.21|17020.91|16900.91|17021.21|16901.21|17020.72|16900.72|10
1642709550000|2022-01-20 20:12:30|17021.13|16901.13|17022.32|16902.32|17023.27|16903.27|17020.47|16900.47|10
1642709560000|2022-01-20 20:12:40|17022.29|16902.29|17019.7|16899.7|17022.29|16902.29|17019.7|16899.7|10
1642709570000|2022-01-20 20:12:50|17019.29|16899.29|17018.41|16898.41|17019.29|16899.29|17018.39|16898.39|9
1642709580000|2022-01-20 20:13:00|17018.09|16898.09|17017.64|16897.64|17018.37|16898.37|17017.3|16897.3|10
1642709590000|2022-01-20 20:13:10|17017.84|16897.84|17018.28|16898.28|17018.28|16898.28|17017.34|16897.34|9
1642709600000|2022-01-20 20:13:20|17018.24|16898.24|17017.11|16897.11|17018.24|16898.24|17017.08|16897.08|10
1642709610000|2022-01-20 20:13:30|17017.1|16897.1|17016.74|16896.74|17017.1|16897.1|17016.58|16896.58|10
1642709620000|2022-01-20 20:13:40|17016.65|16896.65|17015.62|16895.62|17016.65|16896.65|17013.78|16893.78|10
1642709630000|2022-01-20 20:13:50|17016.68|16896.68|17018.7|16898.7|17018.86|16898.86|17016.68|16896.68|9
1642709640000|2022-01-20 20:14:00|17018.72|16898.72|17017.85|16897.85|17018.87|16898.87|17017.85|16897.85|10
1642709650000|2022-01-20 20:14:10|17017.51|16897.51|17011.25|16891.25|17017.51|16897.51|17011.25|16891.25|10
1642709660000|2022-01-20 20:14:20|17010.77|16890.77|17008.15|16888.15|17010.77|16890.77|17007.67|16887.67|10
1642709670000|2022-01-20 20:14:30|17008.06|16888.06|17005.25|16885.25|17008.45|16888.45|17005.25|16885.25|10
1642709680000|2022-01-20 20:14:40|17004.71|16884.71|17002.54|16882.54|17005.25|16885.25|17002.35|16882.35|10
1642709690000|2022-01-20 20:14:50|17002.7|16882.7|17004.02|16884.02|17004.29|16884.29|17002.26|16882.26|10
1642709700000|2022-01-20 20:15:00|17004.29|16884.29|17004.46|16884.46|17006.31|16886.31|17004.29|16884.29|9
1642709710000|2022-01-20 20:15:10|17004.62|16884.62|17003.82|16883.82|17004.99|16884.99|17003.82|16883.82|10
1642709720000|2022-01-20 20:15:20|17003.88|16883.88|17004.01|16884.01|17004.01|16884.01|17003.54|16883.54|10
1642709730000|2022-01-20 20:15:30|17004.74|16884.74|17004.97|16884.97|17005.56|16885.56|17004.74|16884.74|10
1642709740000|2022-01-20 20:15:40|17005.34|16885.34|17006.73|16886.73|17006.73|16886.73|17005.17|16885.17|10
1642709750000|2022-01-20 20:15:50|17006.56|16886.56|17005.4|16885.4|17006.56|16886.56|17005.4|16885.4|9
1642709760000|2022-01-20 20:16:00|17005.28|16885.28|17004.42|16884.42|17005.47|16885.47|17004.42|16884.42|9
1642709770000|2022-01-20 20:16:10|17003.85|16883.85|17002.66|16882.66|17004.03|16884.03|17002.66|16882.66|9
1642709780000|2022-01-20 20:16:20|17002.07|16882.07|17001.99|16881.99|17002.21|16882.21|17001.44|16881.44|10
1642709790000|2022-01-20 20:16:30|17001.72|16881.72|17000.98|16880.98|17001.97|16881.97|17000.53|16880.53|10
1642709800000|2022-01-20 20:16:40|17000.99|16880.99|17001.21|16881.21|17001.21|16881.21|17000.36|16880.36|9
1642709810000|2022-01-20 20:16:50|17001.26|16881.26|17001.67|16881.67|17001.67|16881.67|17000.92|16880.92|9
1642709820000|2022-01-20 20:17:00|17001.53|16881.53|17002.28|16882.28|17002.53|16882.53|17001.53|16881.53|9
1642709830000|2022-01-20 20:17:10|17002.37|16882.37|17002.56|16882.56|17002.92|16882.92|17001.56|16881.56|10
1642709840000|2022-01-20 20:17:20|17002.21|16882.21|17001.37|16881.37|17002.58|16882.58|17001.24|16881.24|10
1642709850000|2022-01-20 20:17:30|17001.27|16881.27|17001.44|16881.44|17001.93|16881.93|17001.18|16881.18|9
1642709860000|2022-01-20 20:17:40|17002.86|16882.86|17003.89|16883.89|17004.21|16884.21|17002.65|16882.65|10
1642709870000|2022-01-20 20:17:50|17003.87|16883.87|17004.25|16884.25|17004.25|16884.25|17003.61|16883.61|9
1642709880000|2022-01-20 20:18:00|17004.66|16884.66|17005.3|16885.3|17005.33|16885.33|17004.66|16884.66|8
1642709890000|2022-01-20 20:18:10|17005.48|16885.48|17005.03|16885.03|17005.48|16885.48|17004.86|16884.86|10
1642709900000|2022-01-20 20:18:20|17004.65|16884.65|17003.85|16883.85|17004.65|16884.65|17003.75|16883.75|10
1642709910000|2022-01-20 20:18:30|17004.58|16884.58|17001.24|16881.24|17004.58|16884.58|17000.81|16880.81|10
1642709920000|2022-01-20 20:18:40|17000.8|16880.8|17001.56|16881.56|17001.61|16881.61|17000.77|16880.77|10
1642709930000|2022-01-20 20:18:50|17001.51|16881.51|17004.25|16884.25|17004.25|16884.25|17001.51|16881.51|10
1642709940000|2022-01-20 20:19:00|17004.2|16884.2|17003.75|16883.75|17004.42|16884.42|17003.75|16883.75|10
1642709950000|2022-01-20 20:19:10|17004.41|16884.41|17003.9|16883.9|17004.51|16884.51|17003.83|16883.83|10
1642709960000|2022-01-20 20:19:20|17004.08|16884.08|17004.95|16884.95|17004.95|16884.95|17004.08|16884.08|8
1642709970000|2022-01-20 20:19:30|17004.13|16884.13|17007.4|16887.4|17007.4|16887.4|17004.13|16884.13|9
1642709980000|2022-01-20 20:19:40|17007.85|16887.85|17010.48|16890.48|17010.48|16890.48|17007.55|16887.55|10
1642709990000|2022-01-20 20:19:50|17010.88|16890.88|17015.51|16895.51|17015.72|16895.72|17010.88|16890.88|10
1642710000000|2022-01-20 20:20:00|17015.45|16895.45|17015.89|16895.89|17016.64|16896.64|17015.43|16895.43|10
1642710010000|2022-01-20 20:20:10|17015.62|16895.62|17012.9|16892.9|17015.62|16895.62|17012.9|16892.9|10
1642710020000|2022-01-20 20:20:20|17013.15|16893.15|17012.77|16892.77|17013.15|16893.15|17011.9|16891.9|10
1642710030000|2022-01-20 20:20:30|17013.06|16893.06|17013.68|16893.68|17015.24|16895.24|17013.06|16893.06|9
1642710040000|2022-01-20 20:20:40|17013.47|16893.47|17013.46|16893.46|17013.49|16893.49|17013.03|16893.03|10
1642710050000|2022-01-20 20:20:50|17013.92|16893.92|17013.48|16893.48|17014.17|16894.17|17013.48|16893.48|9
1642710060000|2022-01-20 20:21:00|17012.64|16892.64|17010.53|16890.53|17012.76|16892.76|17010.53|16890.53|9
1642710070000|2022-01-20 20:21:10|17010.46|16890.46|17008.73|16888.73|17010.46|16890.46|17008.23|16888.23|10
1642710080000|2022-01-20 20:21:20|17007.58|16887.58|17006.37|16886.37|17007.82|16887.82|17006.23|16886.23|10
1642710090000|2022-01-20 20:21:30|17006.14|16886.14|17005.36|16885.36|17006.14|16886.14|17005.36|16885.36|9
1642710100000|2022-01-20 20:21:40|17005.15|16885.15|17004.37|16884.37|17005.15|16885.15|17004.37|16884.37|9
1642710110000|2022-01-20 20:21:50|17004.36|16884.36|17003.23|16883.23|17004.55|16884.55|17003.23|16883.23|10
1642710120000|2022-01-20 20:22:00|17002.92|16882.92|17002.68|16882.68|17003.29|16883.29|17002.55|16882.55|10
1642710130000|2022-01-20 20:22:10|17002.97|16882.97|17002.5|16882.5|17003.61|16883.61|17002.5|16882.5|10
1642710140000|2022-01-20 20:22:20|17002.75|16882.75|17003.03|16883.03|17003.18|16883.18|17002.34|16882.34|10
1642710150000|2022-01-20 20:22:30|17003.17|16883.17|17003.66|16883.66|17003.78|16883.78|17003.05|16883.05|10
1642710160000|2022-01-20 20:22:40|17003.46|16883.46|17002.48|16882.48|17003.47|16883.47|17002.42|16882.42|10
1642710170000|2022-01-20 20:22:50|17002.36|16882.36|17002.21|16882.21|17002.75|16882.75|17001.32|16881.32|10
1642710180000|2022-01-20 20:23:00|17002.31|16882.31|17002.72|16882.72|17002.85|16882.85|17002.23|16882.23|10
1642710190000|2022-01-20 20:23:10|17002.73|16882.73|16998.19|16878.19|17003.17|16883.17|16998.19|16878.19|10
1642710200000|2022-01-20 20:23:20|16998.12|16878.12|16998.01|16878.01|16998.42|16878.42|16997.63|16877.63|10
1642710210000|2022-01-20 20:23:30|16997.47|16877.47|16997.76|16877.76|16997.76|16877.76|16997.11|16877.11|10
1642710220000|2022-01-20 20:23:40|16997.71|16877.71|16997.29|16877.29|16998.18|16878.18|16997.29|16877.29|9
1642710230000|2022-01-20 20:23:50|16997.36|16877.36|16996.59|16876.59|16997.84|16877.84|16996.59|16876.59|10
1642710240000|2022-01-20 20:24:00|16996.43|16876.43|16996.72|16876.72|16996.72|16876.72|16996.31|16876.31|8
1642710250000|2022-01-20 20:24:10|16996.52|16876.52|16998.05|16878.05|16998.05|16878.05|16996.52|16876.52|9
1642710260000|2022-01-20 20:24:20|16997.74|16877.74|16996.62|16876.62|16997.74|16877.74|16996.48|16876.48|10
1642710270000|2022-01-20 20:24:30|16996.38|16876.38|16996.01|16876.01|16996.38|16876.38|16995.43|16875.43|10
1642710280000|2022-01-20 20:24:40|16995.96|16875.96|16995.15|16875.15|16996.05|16876.05|16995.13|16875.13|9
1642710290000|2022-01-20 20:24:50|16995.57|16875.57|16994.77|16874.77|16995.57|16875.57|16994.67|16874.67|10
1642710300000|2022-01-20 20:25:00|16994.91|16874.91|16997.76|16877.76|16997.76|16877.76|16994.91|16874.91|9
1642710310000|2022-01-20 20:25:10|16997.8|16877.8|16999.77|16879.77|16999.78|16879.78|16997.8|16877.8|10
1642710320000|2022-01-20 20:25:20|16999.48|16879.48|16996.77|16876.77|17000.95|16880.95|16996.77|16876.77|10
1642710330000|2022-01-20 20:25:30|16996.44|16876.44|16991.34|16871.34|16996.44|16876.44|16991.34|16871.34|9
1642710340000|2022-01-20 20:25:40|16991.31|16871.31|16989.67|16869.67|16991.31|16871.31|16989.53|16869.53|10
1642710350000|2022-01-20 20:25:50|16990.02|16870.02|16989.86|16869.86|16990.44|16870.44|16989.7|16869.7|8
1642710360000|2022-01-20 20:26:00|16989.79|16869.79|16990.46|16870.46|16990.46|16870.46|16989.35|16869.35|10
1642710370000|2022-01-20 20:26:10|16990.68|16870.68|16992.14|16872.14|16992.14|16872.14|16990.07|16870.07|10
1642710380000|2022-01-20 20:26:20|16991.38|16871.38|16990.42|16870.42|16991.38|16871.38|16990.37|16870.37|10
1642710390000|2022-01-20 20:26:30|16990.63|16870.63|16990.15|16870.15|16990.63|16870.63|16990.1|16870.1|10
1642710400000|2022-01-20 20:26:40|16989.77|16869.77|16984.55|16864.55|16989.77|16869.77|16984.55|16864.55|9
1642710410000|2022-01-20 20:26:50|16980.98|16860.98|16975.67|16855.67|16980.98|16860.98|16975.26|16855.26|10
1642710420000|2022-01-20 20:27:00|16975.77|16855.77|16975.19|16855.19|16975.77|16855.77|16973.91|16853.91|10
1642710430000|2022-01-20 20:27:10|16974.89|16854.89|16972.95|16852.95|16975.05|16855.05|16972.67|16852.67|10
1642710440000|2022-01-20 20:27:20|16972.9|16852.9|16967.85|16847.85|16972.9|16852.9|16967.73|16847.73|10
1642710450000|2022-01-20 20:27:30|16967.64|16847.64|16968.66|16848.66|16968.77|16848.77|16967.05|16847.05|10
1642710460000|2022-01-20 20:27:40|16968.84|16848.84|16969.7|16849.7|16969.7|16849.7|16968.84|16848.84|10
1642710470000|2022-01-20 20:27:50|16970.02|16850.02|16968.54|16848.54|16970.02|16850.02|16968.54|16848.54|10
1642710480000|2022-01-20 20:28:00|16968.58|16848.58|16969.26|16849.26|16969.44|16849.44|16968.46|16848.46|10
1642710490000|2022-01-20 20:28:10|16969.02|16849.02|16967.2|16847.2|16969.09|16849.09|16967.2|16847.2|10
1642710500000|2022-01-20 20:28:20|16966.21|16846.21|16963.91|16843.91|16966.28|16846.28|16963.91|16843.91|10
1642710510000|2022-01-20 20:28:30|16963.08|16843.08|16961.01|16841.01|16963.08|16843.08|16960.83|16840.83|9
1642710520000|2022-01-20 20:28:40|16961.02|16841.02|16960.85|16840.85|16961.02|16841.02|16960.29|16840.29|10
1642710530000|2022-01-20 20:28:50|16961.17|16841.17|16962.04|16842.04|16962.07|16842.07|16960.39|16840.39|10
1642710540000|2022-01-20 20:29:00|16962.12|16842.12|16962.52|16842.52|16962.52|16842.52|16961.45|16841.45|9
1642710550000|2022-01-20 20:29:10|16962.94|16842.94|16963.54|16843.54|16963.76|16843.76|16962.94|16842.94|10
1642710560000|2022-01-20 20:29:20|16963.63|16843.63|16964.88|16844.88|16965.17|16845.17|16963.54|16843.54|10
1642710570000|2022-01-20 20:29:30|16964.93|16844.93|16965.87|16845.87|16965.87|16845.87|16964.49|16844.49|10
1642710580000|2022-01-20 20:29:40|16965.92|16845.92|16963.64|16843.64|16965.92|16845.92|16963.64|16843.64|10
1642710590000|2022-01-20 20:29:50|16962.93|16842.93|16958.53|16838.53|16962.93|16842.93|16958.47|16838.47|10
1642710600000|2022-01-20 20:30:00|16958.43|16838.43|16956.28|16836.28|16958.43|16838.43|16956.22|16836.22|9
1642710610000|2022-01-20 20:30:10|16956.47|16836.47|16955.28|16835.28|16956.73|16836.73|16955.27|16835.27|10
1642710620000|2022-01-20 20:30:20|16954.98|16834.98|16954.32|16834.32|16954.98|16834.98|16953.43|16833.43|10
1642710630000|2022-01-20 20:30:30|16954.72|16834.72|16957.59|16837.59|16957.59|16837.59|16954.72|16834.72|10
1642710640000|2022-01-20 20:30:40|16959.05|16839.05|16962.07|16842.07|16962.07|16842.07|16959.05|16839.05|9
1642710650000|2022-01-20 20:30:50|16962.19|16842.19|16963.88|16843.88|16963.88|16843.88|16962.19|16842.19|10
1642710660000|2022-01-20 20:31:00|16964.02|16844.02|16965.46|16845.46|16965.51|16845.51|16963.78|16843.78|10
1642710670000|2022-01-20 20:31:10|16965.59|16845.59|16966.71|16846.71|16966.71|16846.71|16965.4|16845.4|10
1642710680000|2022-01-20 20:31:20|16967.12|16847.12|16966.32|16846.32|16967.45|16847.45|16966.32|16846.32|9
1642710690000|2022-01-20 20:31:30|16966.48|16846.48|16966.24|16846.24|16966.48|16846.48|16965.94|16845.94|10
1642710700000|2022-01-20 20:31:40|16966.22|16846.22|16967.8|16847.8|16967.93|16847.93|16966.22|16846.22|10
1642710710000|2022-01-20 20:31:50|16967.44|16847.44|16967.39|16847.39|16967.96|16847.96|16967.39|16847.39|10
1642710720000|2022-01-20 20:32:00|16967.42|16847.42|16966.76|16846.76|16967.42|16847.42|16966.76|16846.76|10
1642710730000|2022-01-20 20:32:10|16966.53|16846.53|16967.07|16847.07|16967.3|16847.3|16966.53|16846.53|10
1642710740000|2022-01-20 20:32:20|16967.46|16847.46|16962.28|16842.28|16967.46|16847.46|16962.28|16842.28|10
1642710750000|2022-01-20 20:32:30|16962.25|16842.25|16959.04|16839.04|16962.54|16842.54|16959.04|16839.04|10
1642710760000|2022-01-20 20:32:40|16959.34|16839.34|16954.48|16834.48|16959.34|16839.34|16954.39|16834.39|10
1642710770000|2022-01-20 20:32:50|16954.91|16834.91|16951.41|16831.41|16954.91|16834.91|16951.3|16831.3|10
1642710780000|2022-01-20 20:33:00|16951.4|16831.4|16952.76|16832.76|16952.82|16832.82|16951.26|16831.26|10
1642710790000|2022-01-20 20:33:10|16952.94|16832.94|16954.15|16834.15|16954.15|16834.15|16952.9|16832.9|10
1642710800000|2022-01-20 20:33:20|16954.2|16834.2|16954.32|16834.32|16954.32|16834.32|16953.84|16833.84|10
1642710810000|2022-01-20 20:33:30|16955.02|16835.02|16955.98|16835.98|16956.13|16836.13|16955.02|16835.02|10
1642710820000|2022-01-20 20:33:40|16955.71|16835.71|16955.56|16835.56|16956.38|16836.38|16955.42|16835.42|10
1642710830000|2022-01-20 20:33:50|16955.65|16835.65|16954.62|16834.62|16955.72|16835.72|16954.62|16834.62|10
1642710840000|2022-01-20 20:34:00|16954.93|16834.93|16954.38|16834.38|16955.14|16835.14|16954.19|16834.19|9
1642710850000|2022-01-20 20:34:10|16954.51|16834.51|16955.7|16835.7|16955.7|16835.7|16954.51|16834.51|8
1642710860000|2022-01-20 20:34:20|16955.66|16835.66|16955.77|16835.77|16956.5|16836.5|16955.66|16835.66|9
1642710870000|2022-01-20 20:34:30|16955.8|16835.8|16955.95|16835.95|16956.13|16836.13|16955.8|16835.8|10
1642710880000|2022-01-20 20:34:40|16955.92|16835.92|16956.17|16836.17|16956.17|16836.17|16955.64|16835.64|10
1642710890000|2022-01-20 20:34:50|16956.26|16836.26|16956.64|16836.64|16956.72|16836.72|16956.26|16836.26|10
1642710900000|2022-01-20 20:35:00|16956.58|16836.58|16956|16836|16956.77|16836.77|16955.79|16835.79|10
1642710910000|2022-01-20 20:35:10|16956.1|16836.1|16956.93|16836.93|16956.93|16836.93|16955.98|16835.98|10
1642710920000|2022-01-20 20:35:20|16957.11|16837.11|16956.27|16836.27|16957.13|16837.13|16956.27|16836.27|9
1642710930000|2022-01-20 20:35:30|16956.47|16836.47|16956.95|16836.95|16956.95|16836.95|16956.47|16836.47|10
1642710940000|2022-01-20 20:35:40|16957.09|16837.09|16956.48|16836.48|16957.48|16837.48|16955.76|16835.76|9
1642710950000|2022-01-20 20:35:50|16956.41|16836.41|16952.37|16832.37|16956.54|16836.54|16952.37|16832.37|9
1642710960000|2022-01-20 20:36:00|16952.13|16832.13|16952.22|16832.22|16952.25|16832.25|16951.68|16831.68|10
1642710970000|2022-01-20 20:36:10|16952.26|16832.26|16952.5|16832.5|16953.29|16833.29|16952.1|16832.1|10
1642710980000|2022-01-20 20:36:20|16952.8|16832.8|16950.7|16830.7|16952.95|16832.95|16950.7|16830.7|10
1642710990000|2022-01-20 20:36:30|16950.41|16830.41|16949.82|16829.82|16950.98|16830.98|16949.76|16829.76|10
1642711000000|2022-01-20 20:36:40|16949.17|16829.17|16945.88|16825.88|16949.17|16829.17|16945.88|16825.88|10
1642711010000|2022-01-20 20:36:50|16945.66|16825.66|16946.13|16826.13|16946.63|16826.63|16945.66|16825.66|9
1642711020000|2022-01-20 20:37:00|16946.35|16826.35|16945.97|16825.97|16946.66|16826.66|16945.92|16825.92|10
1642711030000|2022-01-20 20:37:10|16945.91|16825.91|16940.4|16820.4|16945.91|16825.91|16940.4|16820.4|10
1642711040000|2022-01-20 20:37:20|16940.51|16820.51|16937.91|16817.91|16940.51|16820.51|16937.91|16817.91|10
1642711050000|2022-01-20 20:37:30|16937.48|16817.48|16935.01|16815.01|16937.48|16817.48|16934.57|16814.57|10
1642711060000|2022-01-20 20:37:40|16934.79|16814.79|16933.94|16813.94|16934.79|16814.79|16933.52|16813.52|10
1642711070000|2022-01-20 20:37:50|16933.95|16813.95|16931.69|16811.69|16933.97|16813.97|16931.69|16811.69|10
1642711080000|2022-01-20 20:38:00|16931.68|16811.68|16928.02|16808.02|16931.68|16811.68|16928.02|16808.02|10
1642711090000|2022-01-20 20:38:10|16927.88|16807.88|16927.43|16807.43|16928.18|16808.18|16927.13|16807.13|10
1642711100000|2022-01-20 20:38:20|16927.78|16807.78|16927.65|16807.65|16927.83|16807.83|16927.05|16807.05|9
1642711110000|2022-01-20 20:38:30|16927.68|16807.68|16927.56|16807.56|16927.92|16807.92|16927.53|16807.53|10
1642711120000|2022-01-20 20:38:40|16927.66|16807.66|16926.94|16806.94|16927.79|16807.79|16926.94|16806.94|9
1642711130000|2022-01-20 20:38:50|16927.25|16807.25|16925.89|16805.89|16927.25|16807.25|16925.89|16805.89|9
1642711140000|2022-01-20 20:39:00|16926.3|16806.3|16925.38|16805.38|16926.3|16806.3|16925.27|16805.27|10
1642711150000|2022-01-20 20:39:10|16925.56|16805.56|16928.57|16808.57|16928.57|16808.57|16925.56|16805.56|10
1642711160000|2022-01-20 20:39:20|16928.82|16808.82|16929.25|16809.25|16929.25|16809.25|16928.69|16808.69|10
1642711170000|2022-01-20 20:39:30|16929.44|16809.44|16930.39|16810.39|16930.65|16810.65|16929.44|16809.44|10
1642711180000|2022-01-20 20:39:40|16929.28|16809.28|16928.82|16808.82|16929.28|16809.28|16928.81|16808.81|9
1642711190000|2022-01-20 20:39:50|16928.18|16808.18|16929.05|16809.05|16929.1|16809.1|16928.18|16808.18|10
1642711200000|2022-01-20 20:40:00|16929.09|16809.09|16932.35|16812.35|16932.35|16812.35|16929.02|16809.02|10
1642711210000|2022-01-20 20:40:10|16932.3|16812.3|16933.27|16813.27|16934.04|16814.04|16932.3|16812.3|10
1642711220000|2022-01-20 20:40:20|16933.63|16813.63|16934.3|16814.3|16934.3|16814.3|16932.73|16812.73|10
1642711230000|2022-01-20 20:40:30|16934.51|16814.51|16934.37|16814.37|16934.59|16814.59|16934.01|16814.01|9
1642711240000|2022-01-20 20:40:40|16934.77|16814.77|16935.16|16815.16|16935.16|16815.16|16934.26|16814.26|10
1642711250000|2022-01-20 20:40:50|16935.08|16815.08|16934.44|16814.44|16935.44|16815.44|16934.38|16814.38|10
1642711260000|2022-01-20 20:41:00|16934.34|16814.34|16934.6|16814.6|16934.97|16814.97|16934.12|16814.12|10
1642711270000|2022-01-20 20:41:10|16934.2|16814.2|16935.11|16815.11|16935.11|16815.11|16933.79|16813.79|9
1642711280000|2022-01-20 20:41:20|16935.51|16815.51|16938.13|16818.13|16938.51|16818.51|16935.33|16815.33|10
1642711290000|2022-01-20 20:41:30|16938.79|16818.79|16940.81|16820.81|16941.17|16821.17|16938.79|16818.79|10
1642711300000|2022-01-20 20:41:40|16940.74|16820.74|16942.51|16822.51|16942.87|16822.87|16940.74|16820.74|10
1642711310000|2022-01-20 20:41:50|16942.66|16822.66|16941.99|16821.99|16942.72|16822.72|16941.99|16821.99|10
1642711320000|2022-01-20 20:42:00|16942.24|16822.24|16940.48|16820.48|16942.24|16822.24|16940.48|16820.48|10
1642711330000|2022-01-20 20:42:10|16940.45|16820.45|16941.93|16821.93|16941.94|16821.94|16940.43|16820.43|10
1642711340000|2022-01-20 20:42:20|16942.14|16822.14|16943.12|16823.12|16943.12|16823.12|16941.48|16821.48|9
1642711350000|2022-01-20 20:42:30|16947.6|16827.6|16955.37|16835.37|16955.37|16835.37|16947.28|16827.28|10
1642711360000|2022-01-20 20:42:40|16956.1|16836.1|16955.98|16835.98|16956.56|16836.56|16955.46|16835.46|10
1642711370000|2022-01-20 20:42:50|16956.49|16836.49|16952.34|16832.34|16956.8|16836.8|16952.34|16832.34|9
1642711380000|2022-01-20 20:43:00|16952.57|16832.57|16952.73|16832.73|16952.73|16832.73|16952.15|16832.15|9
1642711390000|2022-01-20 20:43:10|16952.45|16832.45|16953.5|16833.5|16953.5|16833.5|16952.45|16832.45|9
1642711400000|2022-01-20 20:43:20|16952.94|16832.94|16952.42|16832.42|16953.1|16833.1|16952.29|16832.29|9
1642711410000|2022-01-20 20:43:30|16952.24|16832.24|16950.71|16830.71|16952.24|16832.24|16950.71|16830.71|10
1642711420000|2022-01-20 20:43:40|16950.69|16830.69|16945|16825|16950.69|16830.69|16944.61|16824.61|10
1642711430000|2022-01-20 20:43:50|16945.03|16825.03|16942.2|16822.2|16945.03|16825.03|16942.2|16822.2|9
1642711440000|2022-01-20 20:44:00|16940.58|16820.58|16937.54|16817.54|16940.64|16820.64|16937.54|16817.54|10
1642711450000|2022-01-20 20:44:10|16936.76|16816.76|16935.77|16815.77|16936.94|16816.94|16935.75|16815.75|10
1642711460000|2022-01-20 20:44:20|16935.99|16815.99|16935.48|16815.48|16936.05|16816.05|16935.19|16815.19|9
1642711470000|2022-01-20 20:44:30|16935.35|16815.35|16935.27|16815.27|16935.55|16815.55|16935.27|16815.27|8
1642711480000|2022-01-20 20:44:40|16935.15|16815.15|16930.31|16810.31|16935.15|16815.15|16930.27|16810.27|10
1642711490000|2022-01-20 20:44:50|16930.13|16810.13|16928.18|16808.18|16930.13|16810.13|16928.18|16808.18|9
1642711500000|2022-01-20 20:45:00|16927.95|16807.95|16923.96|16803.96|16929.03|16809.03|16923.94|16803.94|9
1642711510000|2022-01-20 20:45:10|16923.99|16803.99|16922.43|16802.43|16923.99|16803.99|16922.43|16802.43|9
1642711520000|2022-01-20 20:45:20|16922.41|16802.41|16922.13|16802.13|16922.47|16802.47|16921.58|16801.58|10
1642711530000|2022-01-20 20:45:30|16921.62|16801.62|16920.67|16800.67|16921.83|16801.83|16920.32|16800.32|10
1642711540000|2022-01-20 20:45:40|16920.68|16800.68|16915.58|16795.58|16920.68|16800.68|16915.54|16795.54|10
1642711550000|2022-01-20 20:45:50|16915.9|16795.9|16919.03|16799.03|16919.03|16799.03|16915.9|16795.9|10
1642711560000|2022-01-20 20:46:00|16919.1|16799.1|16917.59|16797.59|16919.18|16799.18|16917.45|16797.45|9
1642711570000|2022-01-20 20:46:10|16917.5|16797.5|16917.73|16797.73|16917.75|16797.75|16917.22|16797.22|9
1642711580000|2022-01-20 20:46:20|16917.54|16797.54|16920.52|16800.52|16920.6|16800.6|16917.54|16797.54|10
1642711590000|2022-01-20 20:46:30|16920.55|16800.55|16918.18|16798.18|16920.59|16800.59|16918.18|16798.18|10
1642711600000|2022-01-20 20:46:40|16918.04|16798.04|16915.61|16795.61|16918.04|16798.04|16915.33|16795.33|10
1642711610000|2022-01-20 20:46:50|16915.9|16795.9|16915.22|16795.22|16915.9|16795.9|16915.22|16795.22|10
1642711620000|2022-01-20 20:47:00|16915.08|16795.08|16914|16794|16915.24|16795.24|16913.89|16793.89|9
1642711630000|2022-01-20 20:47:10|16913.61|16793.61|16916.27|16796.27|16916.27|16796.27|16913.61|16793.61|10
1642711640000|2022-01-20 20:47:20|16917.49|16797.49|16921.09|16801.09|16921.63|16801.63|16917.49|16797.49|10
1642711650000|2022-01-20 20:47:30|16921.47|16801.47|16921.02|16801.02|16921.63|16801.63|16920.97|16800.97|10
1642711660000|2022-01-20 20:47:40|16921.65|16801.65|16922.42|16802.42|16923.65|16803.65|16921.59|16801.59|10
1642711670000|2022-01-20 20:47:50|16922.5|16802.5|16922.4|16802.4|16923.56|16803.56|16922.4|16802.4|10
1642711680000|2022-01-20 20:48:00|16922.47|16802.47|16920.56|16800.56|16922.47|16802.47|16920.47|16800.47|10
1642711690000|2022-01-20 20:48:10|16920.31|16800.31|16920.71|16800.71|16920.84|16800.84|16919.21|16799.21|10
1642711700000|2022-01-20 20:48:20|16920.37|16800.37|16917.78|16797.78|16920.37|16800.37|16917.78|16797.78|10
1642711710000|2022-01-20 20:48:30|16917.53|16797.53|16915.68|16795.68|16917.65|16797.65|16915.64|16795.64|10
1642711720000|2022-01-20 20:48:40|16915.59|16795.59|16913.48|16793.48|16915.59|16795.59|16913.19|16793.19|9
1642711730000|2022-01-20 20:48:50|16913.83|16793.83|16915.3|16795.3|16915.41|16795.41|16913.83|16793.83|10
1642711740000|2022-01-20 20:49:00|16915.61|16795.61|16915.94|16795.94|16916.29|16796.29|16915.48|16795.48|10
1642711750000|2022-01-20 20:49:10|16915.58|16795.58|16914.78|16794.78|16915.58|16795.58|16914.78|16794.78|10
1642711760000|2022-01-20 20:49:20|16914.11|16794.11|16910.86|16790.86|16914.11|16794.11|16910.86|16790.86|9
1642711770000|2022-01-20 20:49:30|16910.85|16790.85|16910.21|16790.21|16910.95|16790.95|16910.04|16790.04|10
1642711780000|2022-01-20 20:49:40|16910.33|16790.33|16911.25|16791.25|16911.32|16791.32|16910.18|16790.18|10
1642711790000|2022-01-20 20:49:50|16911.05|16791.05|16911.17|16791.17|16911.35|16791.35|16910.78|16790.78|8
1642711800000|2022-01-20 20:50:00|16910.96|16790.96|16910.98|16790.98|16910.98|16790.98|16909.91|16789.91|10
1642711810000|2022-01-20 20:50:10|16911.23|16791.23|16913.98|16793.98|16913.98|16793.98|16910.66|16790.66|9
1642711820000|2022-01-20 20:50:20|16914.53|16794.53|16917.33|16797.33|16917.33|16797.33|16914.53|16794.53|10
1642711830000|2022-01-20 20:50:30|16917.16|16797.16|16921.86|16801.86|16921.86|16801.86|16917.16|16797.16|10
1642711840000|2022-01-20 20:50:40|16922.4|16802.4|16928.63|16808.63|16928.67|16808.67|16922.4|16802.4|10
1642711850000|2022-01-20 20:50:50|16928.86|16808.86|16929.99|16809.99|16930.36|16810.36|16928.86|16808.86|10
1642711860000|2022-01-20 20:51:00|16930.47|16810.47|16933.75|16813.75|16933.75|16813.75|16930.24|16810.24|10
1642711870000|2022-01-20 20:51:10|16933.73|16813.73|16946.43|16826.43|16946.64|16826.64|16933.73|16813.73|10
1642711880000|2022-01-20 20:51:20|16946.77|16826.77|16962.89|16842.89|16962.89|16842.89|16946.77|16826.77|10
1642711890000|2022-01-20 20:51:30|16963.46|16843.46|16967.22|16847.22|16967.22|16847.22|16963.46|16843.46|9
1642711900000|2022-01-20 20:51:40|16966.84|16846.84|16965.29|16845.29|16966.84|16846.84|16964.97|16844.97|10
1642711910000|2022-01-20 20:51:50|16965.9|16845.9|16964.63|16844.63|16966.18|16846.18|16964.63|16844.63|9
1642711920000|2022-01-20 20:52:00|16964.75|16844.75|16961.55|16841.55|16964.75|16844.75|16961.55|16841.55|10
1642711930000|2022-01-20 20:52:10|16961.4|16841.4|16956.4|16836.4|16961.4|16841.4|16956.4|16836.4|10
1642711940000|2022-01-20 20:52:20|16956.05|16836.05|16951.94|16831.94|16956.05|16836.05|16951.94|16831.94|10
1642711950000|2022-01-20 20:52:30|16951.52|16831.52|16948.28|16828.28|16951.52|16831.52|16948.28|16828.28|9
1642711960000|2022-01-20 20:52:40|16948.45|16828.45|16948.95|16828.95|16949.15|16829.15|16948.28|16828.28|10
1642711970000|2022-01-20 20:52:50|16949.27|16829.27|16949.51|16829.51|16949.63|16829.63|16949.13|16829.13|8
1642711980000|2022-01-20 20:53:00|16949.54|16829.54|16950.63|16830.63|16950.77|16830.77|16949.54|16829.54|8
1642711990000|2022-01-20 20:53:10|16950.56|16830.56|16950.8|16830.8|16952.63|16832.63|16950.53|16830.53|10
1642712000000|2022-01-20 20:53:20|16950.21|16830.21|16946|16826|16950.21|16830.21|16945.75|16825.75|9
1642712010000|2022-01-20 20:53:30|16945.75|16825.75|16945.35|16825.35|16945.88|16825.88|16944.75|16824.75|10
1642712020000|2022-01-20 20:53:40|16945.4|16825.4|16942.22|16822.22|16945.4|16825.4|16942.22|16822.22|10
1642712030000|2022-01-20 20:53:50|16942.32|16822.32|16941.35|16821.35|16942.32|16822.32|16940.68|16820.68|10
1642712040000|2022-01-20 20:54:00|16940.65|16820.65|16939.69|16819.69|16940.65|16820.65|16939.69|16819.69|10
1642712050000|2022-01-20 20:54:10|16939.49|16819.49|16934.01|16814.01|16939.73|16819.73|16934.01|16814.01|10
1642712060000|2022-01-20 20:54:20|16935.21|16815.21|16932.38|16812.38|16935.21|16815.21|16932.35|16812.35|10
1642712070000|2022-01-20 20:54:30|16932.34|16812.34|16930.51|16810.51|16932.34|16812.34|16930.51|16810.51|10
1642712080000|2022-01-20 20:54:40|16930.78|16810.78|16928.11|16808.11|16930.78|16810.78|16928.11|16808.11|10
1642712090000|2022-01-20 20:54:50|16928.32|16808.32|16921.62|16801.62|16928.32|16808.32|16921.62|16801.62|10
1642712100000|2022-01-20 20:55:00|16921.1|16801.1|16915.43|16795.43|16921.27|16801.27|16915.43|16795.43|10
1642712110000|2022-01-20 20:55:10|16916.07|16796.07|16915.72|16795.72|16916.07|16796.07|16915.41|16795.41|10
1642712120000|2022-01-20 20:55:20|16915.59|16795.59|16914.89|16794.89|16916.29|16796.29|16914.89|16794.89|8
1642712130000|2022-01-20 20:55:30|16914.32|16794.32|16911.74|16791.74|16914.32|16794.32|16911.74|16791.74|10
1642712140000|2022-01-20 20:55:40|16911.23|16791.23|16908.65|16788.65|16911.23|16791.23|16908.65|16788.65|10
1642712150000|2022-01-20 20:55:50|16908.15|16788.15|16907.5|16787.5|16908.39|16788.39|16907.5|16787.5|9
1642712160000|2022-01-20 20:56:00|16907.53|16787.53|16906.99|16786.99|16908.56|16788.56|16906.99|16786.99|10
1642712170000|2022-01-20 20:56:10|16906.81|16786.81|16904.68|16784.68|16906.81|16786.81|16904.51|16784.51|10
1642712180000|2022-01-20 20:56:20|16904.79|16784.79|16904.73|16784.73|16905.58|16785.58|16904.07|16784.07|10
1642712190000|2022-01-20 20:56:30|16904.99|16784.99|16904.91|16784.91|16905.29|16785.29|16904.71|16784.71|10
1642712200000|2022-01-20 20:56:40|16904.83|16784.83|16904.71|16784.71|16905.18|16785.18|16904.25|16784.25|10
1642712210000|2022-01-20 20:56:50|16905|16785|16904.57|16784.57|16905.63|16785.63|16904.57|16784.57|10
1642712220000|2022-01-20 20:57:00|16904.61|16784.61|16902.17|16782.17|16904.67|16784.67|16902.17|16782.17|10
1642712230000|2022-01-20 20:57:10|16902.31|16782.31|16899.46|16779.46|16902.45|16782.45|16899.34|16779.34|10
1642712240000|2022-01-20 20:57:20|16899.37|16779.37|16897.25|16777.25|16899.38|16779.38|16897.19|16777.19|10
1642712250000|2022-01-20 20:57:30|16897.83|16777.83|16897.04|16777.04|16897.83|16777.83|16896.02|16776.02|10
1642712260000|2022-01-20 20:57:40|16897.36|16777.36|16899.57|16779.57|16899.8|16779.8|16897|16777|10
1642712270000|2022-01-20 20:57:50|16899.87|16779.87|16905.49|16785.49|16905.49|16785.49|16899.71|16779.71|10
1642712280000|2022-01-20 20:58:00|16906.08|16786.08|16913.85|16793.85|16913.85|16793.85|16906.08|16786.08|10
1642712290000|2022-01-20 20:58:10|16914.84|16794.84|16921.94|16801.94|16921.94|16801.94|16914.84|16794.84|10
1642712300000|2022-01-20 20:58:20|16922.69|16802.69|16924.9|16804.9|16925.19|16805.19|16922.69|16802.69|10
1642712310000|2022-01-20 20:58:30|16925.47|16805.47|16926.82|16806.82|16927.26|16807.26|16925.47|16805.47|10
1642712320000|2022-01-20 20:58:40|16927.08|16807.08|16926.33|16806.33|16927.33|16807.33|16925.64|16805.64|10
1642712330000|2022-01-20 20:58:50|16926.42|16806.42|16926.76|16806.76|16927.11|16807.11|16926.42|16806.42|9
1642712340000|2022-01-20 20:59:00|16927.17|16807.17|16927.21|16807.21|16927.64|16807.64|16926.89|16806.89|10
1642712350000|2022-01-20 20:59:10|16927.35|16807.35|16931.33|16811.33|16931.33|16811.33|16927.35|16807.35|10
1642712360000|2022-01-20 20:59:20|16931.6|16811.6|16934.47|16814.47|16934.47|16814.47|16931.6|16811.6|10
1642712370000|2022-01-20 20:59:30|16934.42|16814.42|16939.03|16819.03|16939.03|16819.03|16934.42|16814.42|10
1642712380000|2022-01-20 20:59:40|16941.14|16821.14|16943.73|16823.73|16943.73|16823.73|16941.14|16821.14|10
1642712390000|2022-01-20 20:59:50|16945.28|16825.28|16946.03|16826.03|16946.39|16826.39|16945.01|16825.01|10
1642712400000|2022-01-20 21:00:00|16947.13|16827.13|16949.07|16829.07|16949.07|16829.07|16946.75|16826.75|10
1642712410000|2022-01-20 21:00:10|16949.91|16829.91|16952.34|16832.34|16952.76|16832.76|16949.91|16829.91|10
1642712420000|2022-01-20 21:00:20|16951.99|16831.99|16949.75|16829.75|16951.99|16831.99|16949.39|16829.39|10
1642712430000|2022-01-20 21:00:30|16949.37|16829.37|16946.26|16826.26|16949.4|16829.4|16946.26|16826.26|10
1642712440000|2022-01-20 21:00:40|16946.39|16826.39|16940.43|16820.43|16946.39|16826.39|16940.43|16820.43|10
1642712450000|2022-01-20 21:00:50|16940.36|16820.36|16938.75|16818.75|16940.36|16820.36|16938.14|16818.14|10
1642712460000|2022-01-20 21:01:00|16937.98|16817.98|16937.01|16817.01|16937.99|16817.99|16936.96|16816.96|10
1642712470000|2022-01-20 21:01:10|16937.24|16817.24|16936.06|16816.06|16937.45|16817.45|16935.92|16815.92|10
1642712480000|2022-01-20 21:01:20|16936.33|16816.33|16934.35|16814.35|16936.79|16816.79|16934.35|16814.35|10
1642712490000|2022-01-20 21:01:30|16934.24|16814.24|16933.83|16813.83|16934.24|16814.24|16933.16|16813.16|9
1642712500000|2022-01-20 21:01:40|16933.57|16813.57|16934.32|16814.32|16934.85|16814.85|16933.43|16813.43|9
1642712510000|2022-01-20 21:01:50|16934.17|16814.17|16930.57|16810.57|16934.2|16814.2|16930.57|16810.57|10
1642712520000|2022-01-20 21:02:00|16930|16810|16926.57|16806.57|16930|16810|16926.51|16806.51|10
1642712530000|2022-01-20 21:02:10|16926.73|16806.73|16926.05|16806.05|16926.73|16806.73|16925.39|16805.39|8
1642712540000|2022-01-20 21:02:20|16926.17|16806.17|16926.31|16806.31|16927.91|16807.91|16926.17|16806.17|10
1642712550000|2022-01-20 21:02:30|16926.06|16806.06|16922.52|16802.52|16926.06|16806.06|16922.52|16802.52|10
1642712560000|2022-01-20 21:02:40|16922.47|16802.47|16920.59|16800.59|16923.02|16803.02|16919.9|16799.9|10
1642712570000|2022-01-20 21:02:50|16920.68|16800.68|16920.15|16800.15|16921.36|16801.36|16920.15|16800.15|10
1642712580000|2022-01-20 21:03:00|16919.46|16799.46|16916.3|16796.3|16919.46|16799.46|16916.3|16796.3|10
1642712590000|2022-01-20 21:03:10|16916.4|16796.4|16917.17|16797.17|16917.32|16797.32|16915.29|16795.29|10
1642712600000|2022-01-20 21:03:20|16917.42|16797.42|16917.18|16797.18|16917.51|16797.51|16916.82|16796.82|10
1642712610000|2022-01-20 21:03:30|16916.98|16796.98|16915.25|16795.25|16917.05|16797.05|16915.25|16795.25|10
1642712620000|2022-01-20 21:03:40|16915.48|16795.48|16913.1|16793.1|16915.48|16795.48|16912.92|16792.92|9
1642712630000|2022-01-20 21:03:50|16913.06|16793.06|16912.12|16792.12|16913.08|16793.08|16912.12|16792.12|10
1642712640000|2022-01-20 21:04:00|16912.19|16792.19|16911.06|16791.06|16912.32|16792.32|16910.98|16790.98|10
1642712650000|2022-01-20 21:04:10|16910.73|16790.73|16907.56|16787.56|16910.73|16790.73|16907.56|16787.56|10
1642712660000|2022-01-20 21:04:20|16907.41|16787.41|16907.06|16787.06|16907.48|16787.48|16906.74|16786.74|8
1642712670000|2022-01-20 21:04:30|16906.54|16786.54|16904.99|16784.99|16906.54|16786.54|16904.99|16784.99|8
1642712680000|2022-01-20 21:04:40|16905.01|16785.01|16903.53|16783.53|16905.01|16785.01|16901.39|16781.39|9
1642712690000|2022-01-20 21:04:50|16903.39|16783.39|16903.37|16783.37|16904.04|16784.04|16903.37|16783.37|9
1642712700000|2022-01-20 21:05:00|16903.09|16783.09|16906.61|16786.61|16906.61|16786.61|16903.09|16783.09|10
1642712710000|2022-01-20 21:05:10|16906.64|16786.64|16911.92|16791.92|16911.92|16791.92|16906.64|16786.64|10
1642712720000|2022-01-20 21:05:20|16911.98|16791.98|16915.79|16795.79|16915.79|16795.79|16911.98|16791.98|10
1642712730000|2022-01-20 21:05:30|16915.36|16795.36|16914.61|16794.61|16916.55|16796.55|16914.61|16794.61|10
1642712740000|2022-01-20 21:05:40|16914.56|16794.56|16913.57|16793.57|16914.91|16794.91|16913.57|16793.57|10
1642712750000|2022-01-20 21:05:50|16913.79|16793.79|16913.39|16793.39|16914.23|16794.23|16913.39|16793.39|10
1642712760000|2022-01-20 21:06:00|16913.17|16793.17|16911.95|16791.95|16913.25|16793.25|16911.95|16791.95|9
1642712770000|2022-01-20 21:06:10|16911.82|16791.82|16910.04|16790.04|16911.82|16791.82|16910.04|16790.04|10
1642712780000|2022-01-20 21:06:20|16909.56|16789.56|16908.47|16788.47|16910.14|16790.14|16908.24|16788.24|10
1642712790000|2022-01-20 21:06:30|16908.35|16788.35|16905.62|16785.62|16908.35|16788.35|16905.62|16785.62|10
1642712800000|2022-01-20 21:06:40|16903.36|16783.36|16899.52|16779.52|16903.36|16783.36|16899.52|16779.52|10
1642712810000|2022-01-20 21:06:50|16899.58|16779.58|16897.36|16777.36|16899.58|16779.58|16897.36|16777.36|9
1642712820000|2022-01-20 21:07:00|16897.32|16777.32|16896.33|16776.33|16897.33|16777.33|16896.15|16776.15|10
1642712830000|2022-01-20 21:07:10|16896.43|16776.43|16896.06|16776.06|16896.73|16776.73|16895.35|16775.35|10
1642712840000|2022-01-20 21:07:20|16895.84|16775.84|16897.66|16777.66|16897.66|16777.66|16895.62|16775.62|9
1642712850000|2022-01-20 21:07:30|16897.88|16777.88|16900.87|16780.87|16900.87|16780.87|16897.88|16777.88|9
1642712860000|2022-01-20 21:07:40|16900.56|16780.56|16900.59|16780.59|16900.88|16780.88|16900.1|16780.1|10
1642712870000|2022-01-20 21:07:50|16900.41|16780.41|16900.43|16780.43|16900.98|16780.98|16900.41|16780.41|10
1642712880000|2022-01-20 21:08:00|16900.41|16780.41|16902.66|16782.66|16902.66|16782.66|16900.41|16780.41|9
1642712890000|2022-01-20 21:08:10|16902.81|16782.81|16905.16|16785.16|16905.16|16785.16|16902.81|16782.81|10
1642712900000|2022-01-20 21:08:20|16905.44|16785.44|16906.04|16786.04|16906.04|16786.04|16904.97|16784.97|10
1642712910000|2022-01-20 21:08:30|16906.32|16786.32|16906.63|16786.63|16906.63|16786.63|16906.2|16786.2|10
1642712920000|2022-01-20 21:08:40|16906.54|16786.54|16905.19|16785.19|16906.54|16786.54|16905.19|16785.19|10
1642712930000|2022-01-20 21:08:50|16905.33|16785.33|16905.25|16785.25|16905.61|16785.61|16905.2|16785.2|10
1642712940000|2022-01-20 21:09:00|16905.37|16785.37|16904.61|16784.61|16905.37|16785.37|16904.27|16784.27|9
1642712950000|2022-01-20 21:09:10|16904.5|16784.5|16904.77|16784.77|16905.33|16785.33|16904.46|16784.46|10
1642712960000|2022-01-20 21:09:20|16904.68|16784.68|16904.69|16784.69|16905.01|16785.01|16904.28|16784.28|10
1642712970000|2022-01-20 21:09:30|16904.81|16784.81|16904.72|16784.72|16905.47|16785.47|16904.72|16784.72|10
1642712980000|2022-01-20 21:09:40|16904.51|16784.51|16903.81|16783.81|16904.79|16784.79|16903.73|16783.73|10
1642712990000|2022-01-20 21:09:50|16903.85|16783.85|16903.8|16783.8|16904.15|16784.15|16903.8|16783.8|9
1642713000000|2022-01-20 21:10:00|16903.86|16783.86|16905.18|16785.18|16905.18|16785.18|16903.27|16783.27|10
1642713010000|2022-01-20 21:10:10|16904.91|16784.91|16902.68|16782.68|16906.53|16786.53|16902.68|16782.68|10
1642713020000|2022-01-20 21:10:20|16902.44|16782.44|16900.95|16780.95|16902.44|16782.44|16900.9|16780.9|10
1642713030000|2022-01-20 21:10:30|16900.93|16780.93|16900.39|16780.39|16901.05|16781.05|16900.39|16780.39|10
1642713040000|2022-01-20 21:10:40|16900.35|16780.35|16899.78|16779.78|16900.62|16780.62|16899.78|16779.78|9
1642713050000|2022-01-20 21:10:50|16899.82|16779.82|16900.09|16780.09|16900.45|16780.45|16899.82|16779.82|10
1642713060000|2022-01-20 21:11:00|16899.99|16779.99|16898.93|16778.93|16899.99|16779.99|16898.89|16778.89|10
1642713070000|2022-01-20 21:11:10|16898.77|16778.77|16897.13|16777.13|16898.77|16778.77|16896.83|16776.83|10
1642713080000|2022-01-20 21:11:20|16897.3|16777.3|16895.92|16775.92|16897.3|16777.3|16895.77|16775.77|10
1642713090000|2022-01-20 21:11:30|16895.44|16775.44|16893.64|16773.64|16895.97|16775.97|16893.64|16773.64|10
1642713100000|2022-01-20 21:11:40|16893.54|16773.54|16889.81|16769.81|16893.54|16773.54|16889.81|16769.81|10
1642713110000|2022-01-20 21:11:50|16888.48|16768.48|16884.58|16764.58|16889.01|16769.01|16884.58|16764.58|10
1642713120000|2022-01-20 21:12:00|16884.18|16764.18|16881.22|16761.22|16884.61|16764.61|16881.22|16761.22|10
1642713130000|2022-01-20 21:12:10|16880.84|16760.84|16879.24|16759.24|16880.84|16760.84|16879.06|16759.06|10
1642713140000|2022-01-20 21:12:20|16878.68|16758.68|16874.13|16754.13|16878.68|16758.68|16874.13|16754.13|10
1642713150000|2022-01-20 21:12:30|16874.52|16754.52|16874.15|16754.15|16874.66|16754.66|16874.15|16754.15|10
1642713160000|2022-01-20 21:12:40|16874.36|16754.36|16873.67|16753.67|16874.9|16754.9|16873.67|16753.67|10
1642713170000|2022-01-20 21:12:50|16873.36|16753.36|16872.48|16752.48|16873.49|16753.49|16872.48|16752.48|10
1642713180000|2022-01-20 21:13:00|16872.74|16752.74|16873.27|16753.27|16873.27|16753.27|16872.45|16752.45|10
1642713190000|2022-01-20 21:13:10|16873.56|16753.56|16875.37|16755.37|16875.37|16755.37|16873.52|16753.52|10
1642713200000|2022-01-20 21:13:20|16875.15|16755.15|16876.93|16756.93|16876.93|16756.93|16874.8|16754.8|10
1642713210000|2022-01-20 21:13:30|16877.22|16757.22|16878.45|16758.45|16878.67|16758.67|16877.22|16757.22|8
1642713220000|2022-01-20 21:13:40|16878.73|16758.73|16878.73|16758.73|16879.04|16759.04|16878.44|16758.44|10
1642713230000|2022-01-20 21:13:50|16878.13|16758.13|16874.04|16754.04|16878.13|16758.13|16874.04|16754.04|10
1642713240000|2022-01-20 21:14:00|16874.47|16754.47|16871.94|16751.94|16874.47|16754.47|16871.94|16751.94|10
1642713250000|2022-01-20 21:14:10|16871.86|16751.86|16871.28|16751.28|16872.34|16752.34|16871.28|16751.28|9
1642713260000|2022-01-20 21:14:20|16871.25|16751.25|16866.41|16746.41|16871.37|16751.37|16866.41|16746.41|10
1642713270000|2022-01-20 21:14:30|16865.03|16745.03|16863.04|16743.04|16865.03|16745.03|16863.01|16743.01|10
1642713280000|2022-01-20 21:14:40|16862.31|16742.31|16856.82|16736.82|16862.31|16742.31|16856.82|16736.82|10
1642713290000|2022-01-20 21:14:50|16856.64|16736.64|16855|16735|16856.64|16736.64|16854.34|16734.34|9
1642713300000|2022-01-20 21:15:00|16855.02|16735.02|16855.45|16735.45|16855.45|16735.45|16854.4|16734.4|10
1642713310000|2022-01-20 21:15:10|16855.25|16735.25|16854.45|16734.45|16855.25|16735.25|16854.45|16734.45|10
1642713320000|2022-01-20 21:15:20|16854|16734|16852.24|16732.24|16854|16734|16851.92|16731.92|10
1642713330000|2022-01-20 21:15:30|16852.48|16732.48|16853.31|16733.31|16853.72|16733.72|16852.18|16732.18|10
1642713340000|2022-01-20 21:15:40|16853.23|16733.23|16853.31|16733.31|16854.17|16734.17|16852.77|16732.77|10
1642713350000|2022-01-20 21:15:50|16853.62|16733.62|16855.01|16735.01|16855.08|16735.08|16853.62|16733.62|10
1642713360000|2022-01-20 21:16:00|16854.94|16734.94|16856.08|16736.08|16856.08|16736.08|16854.89|16734.89|10
1642713370000|2022-01-20 21:16:10|16856.5|16736.5|16857.83|16737.83|16858.23|16738.23|16856.5|16736.5|10
1642713380000|2022-01-20 21:16:20|16857.55|16737.55|16857.78|16737.78|16857.79|16737.79|16857.35|16737.35|10
1642713390000|2022-01-20 21:16:30|16858.23|16738.23|16857.67|16737.67|16858.46|16738.46|16857.49|16737.49|9
1642713400000|2022-01-20 21:16:40|16857.43|16737.43|16853.21|16733.21|16857.43|16737.43|16852.21|16732.21|10
1642713410000|2022-01-20 21:16:50|16853.31|16733.31|16854.16|16734.16|16854.16|16734.16|16853.14|16733.14|10
1642713420000|2022-01-20 21:17:00|16853.76|16733.76|16853.16|16733.16|16853.76|16733.76|16852.26|16732.26|9
1642713430000|2022-01-20 21:17:10|16853.36|16733.36|16854.93|16734.93|16854.93|16734.93|16852.36|16732.36|10
1642713440000|2022-01-20 21:17:20|16854.99|16734.99|16855.69|16735.69|16856.89|16736.89|16854.99|16734.99|10
1642713450000|2022-01-20 21:17:30|16855.36|16735.36|16854.39|16734.39|16855.87|16735.87|16854.12|16734.12|10
1642713460000|2022-01-20 21:17:40|16853.36|16733.36|16854.52|16734.52|16854.52|16734.52|16853.07|16733.07|9
1642713470000|2022-01-20 21:17:50|16854.83|16734.83|16860.13|16740.13|16860.13|16740.13|16854.83|16734.83|10
1642713480000|2022-01-20 21:18:00|16860.21|16740.21|16865.53|16745.53|16865.53|16745.53|16860.21|16740.21|10
1642713490000|2022-01-20 21:18:10|16866.06|16746.06|16871.62|16751.62|16871.62|16751.62|16866.06|16746.06|10
1642713500000|2022-01-20 21:18:20|16872.53|16752.53|16878.35|16758.35|16878.38|16758.38|16872.53|16752.53|10
1642713510000|2022-01-20 21:18:30|16878.24|16758.24|16881.89|16761.89|16881.89|16761.89|16878.24|16758.24|10
1642713520000|2022-01-20 21:18:40|16882.08|16762.08|16884.44|16764.44|16884.44|16764.44|16882.08|16762.08|9
1642713530000|2022-01-20 21:18:50|16885.2|16765.2|16885.7|16765.7|16885.72|16765.72|16884.85|16764.85|10
1642713540000|2022-01-20 21:19:00|16885.62|16765.62|16884.62|16764.62|16885.81|16765.81|16884.62|16764.62|10
1642713550000|2022-01-20 21:19:10|16883.78|16763.78|16881.07|16761.07|16883.88|16763.88|16881.07|16761.07|10
1642713560000|2022-01-20 21:19:20|16879.85|16759.85|16876.31|16756.31|16879.85|16759.85|16876.31|16756.31|10
1642713570000|2022-01-20 21:19:30|16875.74|16755.74|16875.21|16755.21|16876.06|16756.06|16874.73|16754.73|10
1642713580000|2022-01-20 21:19:40|16875.01|16755.01|16874.2|16754.2|16875.01|16755.01|16874.1|16754.1|10
1642713590000|2022-01-20 21:19:50|16874.45|16754.45|16873.08|16753.08|16874.45|16754.45|16872.58|16752.58|10
1642713600000|2022-01-20 21:20:00|16873.11|16753.11|16873.33|16753.33|16873.33|16753.33|16872.53|16752.53|10
1642713610000|2022-01-20 21:20:10|16873.25|16753.25|16872.01|16752.01|16873.25|16753.25|16872.01|16752.01|10
1642713620000|2022-01-20 21:20:20|16871.6|16751.6|16870.58|16750.58|16871.64|16751.64|16870.58|16750.58|9
1642713630000|2022-01-20 21:20:30|16870.38|16750.38|16868.75|16748.75|16871.15|16751.15|16868.61|16748.61|10
1642713640000|2022-01-20 21:20:40|16868.77|16748.77|16866.1|16746.1|16868.77|16748.77|16866.1|16746.1|10
1642713650000|2022-01-20 21:20:50|16865.67|16745.67|16862.06|16742.06|16865.67|16745.67|16861.96|16741.96|10
1642713660000|2022-01-20 21:21:00|16862.17|16742.17|16858.41|16738.41|16862.37|16742.37|16858.41|16738.41|10
1642713670000|2022-01-20 21:21:10|16857.94|16737.94|16853.66|16733.66|16857.94|16737.94|16853.66|16733.66|10
1642713680000|2022-01-20 21:21:20|16853.73|16733.73|16849.13|16729.13|16853.89|16733.89|16849.1|16729.1|10
1642713690000|2022-01-20 21:21:30|16849.31|16729.31|16843.44|16723.44|16849.31|16729.31|16843.44|16723.44|10
1642713700000|2022-01-20 21:21:40|16842.92|16722.92|16842.03|16722.03|16842.92|16722.92|16840.92|16720.92|10
1642713710000|2022-01-20 21:21:50|16841.39|16721.39|16840.68|16720.68|16841.39|16721.39|16840.56|16720.56|8
1642713720000|2022-01-20 21:22:00|16840.74|16720.74|16838.49|16718.49|16840.74|16720.74|16838.49|16718.49|10
1642713730000|2022-01-20 21:22:10|16838.44|16718.44|16839.07|16719.07|16839.29|16719.29|16838.26|16718.26|9
1642713740000|2022-01-20 21:22:20|16839.47|16719.47|16834.23|16714.23|16839.47|16719.47|16834.23|16714.23|10
1642713750000|2022-01-20 21:22:30|16832.9|16712.9|16831.89|16711.89|16832.9|16712.9|16831.44|16711.44|10
1642713760000|2022-01-20 21:22:40|16831.75|16711.75|16830.09|16710.09|16831.75|16711.75|16830|16710|10
1642713770000|2022-01-20 21:22:50|16829.95|16709.95|16829.72|16709.72|16831.69|16711.69|16829.72|16709.72|10
1642713780000|2022-01-20 21:23:00|16829.85|16709.85|16831.24|16711.24|16831.44|16711.44|16829.68|16709.68|10
1642713790000|2022-01-20 21:23:10|16831.32|16711.32|16830.02|16710.02|16831.32|16711.32|16830.02|16710.02|10
1642713800000|2022-01-20 21:23:20|16829.51|16709.51|16829.59|16709.59|16830.38|16710.38|16828.64|16708.64|10
1642713810000|2022-01-20 21:23:30|16829.72|16709.72|16830.23|16710.23|16830.23|16710.23|16828.95|16708.95|9
1642713820000|2022-01-20 21:23:40|16831.08|16711.08|16832.59|16712.59|16833.04|16713.04|16830.89|16710.89|10
1642713830000|2022-01-20 21:23:50|16832.29|16712.29|16833.49|16713.49|16833.88|16713.88|16832.29|16712.29|10
1642713840000|2022-01-20 21:24:00|16834.21|16714.21|16832.62|16712.62|16834.58|16714.58|16832.62|16712.62|10
1642713850000|2022-01-20 21:24:10|16832.92|16712.92|16830.56|16710.56|16832.92|16712.92|16830.56|16710.56|10
1642713860000|2022-01-20 21:24:20|16829.53|16709.53|16826.23|16706.23|16829.53|16709.53|16826.23|16706.23|10
1642713870000|2022-01-20 21:24:30|16825.97|16705.97|16823.31|16703.31|16825.97|16705.97|16823.31|16703.31|10
1642713880000|2022-01-20 21:24:40|16822.94|16702.94|16822.58|16702.58|16822.94|16702.94|16822.02|16702.02|9
1642713890000|2022-01-20 21:24:50|16822.61|16702.61|16823.74|16703.74|16823.74|16703.74|16822.51|16702.51|7
1642713900000|2022-01-20 21:25:00|16823.77|16703.77|16824.03|16704.03|16824.15|16704.15|16823.56|16703.56|8
1642713910000|2022-01-20 21:25:10|16823.64|16703.64|16822.26|16702.26|16823.64|16703.64|16821.84|16701.84|10
1642713920000|2022-01-20 21:25:20|16821.95|16701.95|16821.81|16701.81|16822.37|16702.37|16821.81|16701.81|10
1642713930000|2022-01-20 21:25:30|16821.75|16701.75|16818.22|16698.22|16821.75|16701.75|16818.22|16698.22|10
1642713940000|2022-01-20 21:25:40|16818.02|16698.02|16818.66|16698.66|16818.66|16698.66|16817.77|16697.77|9
1642713950000|2022-01-20 21:25:50|16818.37|16698.37|16819.27|16699.27|16819.44|16699.44|16818.37|16698.37|10
1642713960000|2022-01-20 21:26:00|16819.43|16699.43|16820.31|16700.31|16821.45|16701.45|16819.43|16699.43|10
1642713970000|2022-01-20 21:26:10|16820|16700|16820.23|16700.23|16820.67|16700.67|16819.92|16699.92|9
1642713980000|2022-01-20 21:26:20|16820.12|16700.12|16819.98|16699.98|16820.31|16700.31|16819.47|16699.47|10
1642713990000|2022-01-20 21:26:30|16820.28|16700.28|16821.98|16701.98|16821.98|16701.98|16820.28|16700.28|10
1642714000000|2022-01-20 21:26:40|16822.26|16702.26|16824.18|16704.18|16824.18|16704.18|16822.26|16702.26|9
1642714010000|2022-01-20 21:26:50|16824.48|16704.48|16825.69|16705.69|16826.28|16706.28|16824.48|16704.48|10
1642714020000|2022-01-20 21:27:00|16825.4|16705.4|16822.09|16702.09|16825.4|16705.4|16822.09|16702.09|9
1642714030000|2022-01-20 21:27:10|16821.58|16701.58|16820.8|16700.8|16821.58|16701.58|16820.21|16700.21|9
1642714040000|2022-01-20 21:27:20|16820.57|16700.57|16819.86|16699.86|16820.82|16700.82|16819.86|16699.86|10
1642714050000|2022-01-20 21:27:30|16820.17|16700.17|16820.39|16700.39|16820.91|16700.91|16820.17|16700.17|9
1642714060000|2022-01-20 21:27:40|16820.57|16700.57|16821.41|16701.41|16821.41|16701.41|16820.57|16700.57|8
1642714070000|2022-01-20 21:27:50|16821.19|16701.19|16822.44|16702.44|16822.83|16702.83|16820.95|16700.95|8
1642714080000|2022-01-20 21:28:00|16822.11|16702.11|16821.76|16701.76|16822.59|16702.59|16821.76|16701.76|9
1642714090000|2022-01-20 21:28:10|16821.65|16701.65|16821.98|16701.98|16821.98|16701.98|16821.45|16701.45|8
1642714100000|2022-01-20 21:28:20|16821.67|16701.67|16821.01|16701.01|16821.67|16701.67|16820.56|16700.56|9
1642714110000|2022-01-20 21:28:30|16821.03|16701.03|16818.42|16698.42|16821.03|16701.03|16818.42|16698.42|8
1642714120000|2022-01-20 21:28:40|16818.2|16698.2|16816.25|16696.25|16818.2|16698.2|16816.25|16696.25|10
1642714130000|2022-01-20 21:28:50|16815.07|16695.07|16811.05|16691.05|16815.07|16695.07|16811.05|16691.05|10
1642714140000|2022-01-20 21:29:00|16811.41|16691.41|16802.15|16682.15|16811.41|16691.41|16802.15|16682.15|10
1642714150000|2022-01-20 21:29:10|16801.98|16681.98|16799.86|16679.86|16801.98|16681.98|16799.86|16679.86|10
1642714160000|2022-01-20 21:29:20|16799.31|16679.31|16793.73|16673.73|16799.31|16679.31|16793.73|16673.73|10
1642714170000|2022-01-20 21:29:30|16793.09|16673.09|16794.93|16674.93|16794.93|16674.93|16792.53|16672.53|10
1642714180000|2022-01-20 21:29:40|16796|16676|16794.96|16674.96|16796|16676|16794.96|16674.96|9
1642714190000|2022-01-20 21:29:50|16796.75|16676.75|16794.76|16674.76|16796.75|16676.75|16794.43|16674.43|10
1642714200000|2022-01-20 21:30:00|16794.3|16674.3|16790.65|16670.65|16794.3|16674.3|16790.11|16670.11|9
1642714210000|2022-01-20 21:30:10|16789.99|16669.99|16792.45|16672.45|16792.45|16672.45|16789.64|16669.64|10
1642714220000|2022-01-20 21:30:20|16793.47|16673.47|16791.69|16671.69|16794|16674|16791.69|16671.69|10
1642714230000|2022-01-20 21:30:30|16791.38|16671.38|16788.21|16668.21|16791.89|16671.89|16787.99|16667.99|10
1642714240000|2022-01-20 21:30:40|16787.99|16667.99|16784.94|16664.94|16788.27|16668.27|16784.94|16664.94|10
1642714250000|2022-01-20 21:30:50|16784.41|16664.41|16779.47|16659.47|16784.41|16664.41|16778.99|16658.99|9
1642714260000|2022-01-20 21:31:00|16779.19|16659.19|16778.34|16658.34|16779.19|16659.19|16777.83|16657.83|10
1642714270000|2022-01-20 21:31:10|16778.48|16658.48|16777.63|16657.63|16778.84|16658.84|16777.63|16657.63|10
1642714280000|2022-01-20 21:31:20|16777.36|16657.36|16776.17|16656.17|16778.01|16658.01|16776.17|16656.17|10
1642714290000|2022-01-20 21:31:30|16774.98|16654.98|16769.96|16649.96|16774.98|16654.98|16769.96|16649.96|10
1642714300000|2022-01-20 21:31:40|16769.36|16649.36|16770.51|16650.51|16770.64|16650.64|16769.36|16649.36|10
1642714310000|2022-01-20 21:31:50|16769.84|16649.84|16769.5|16649.5|16770.84|16650.84|16769.19|16649.19|10
1642714320000|2022-01-20 21:32:00|16769.07|16649.07|16767.36|16647.36|16769.07|16649.07|16767.36|16647.36|10
1642714330000|2022-01-20 21:32:10|16766.67|16646.67|16764.19|16644.19|16766.67|16646.67|16763.46|16643.46|10
1642714340000|2022-01-20 21:32:20|16763.32|16643.32|16763.79|16643.79|16763.79|16643.79|16761.9|16641.9|10
1642714350000|2022-01-20 21:32:30|16763.75|16643.75|16770.04|16650.04|16770.04|16650.04|16763.39|16643.39|10
1642714360000|2022-01-20 21:32:40|16770.33|16650.33|16774.36|16654.36|16774.36|16654.36|16770.33|16650.33|9
1642714370000|2022-01-20 21:32:50|16774.28|16654.28|16776.91|16656.91|16776.91|16656.91|16774.26|16654.26|10
1642714380000|2022-01-20 21:33:00|16776.67|16656.67|16777.95|16657.95|16778.39|16658.39|16776.67|16656.67|10
1642714390000|2022-01-20 21:33:10|16777.57|16657.57|16774.91|16654.91|16777.66|16657.66|16774.41|16654.41|9
1642714400000|2022-01-20 21:33:20|16774.72|16654.72|16773.39|16653.39|16775.08|16655.08|16773.39|16653.39|10
1642714410000|2022-01-20 21:33:30|16773.63|16653.63|16772.47|16652.47|16773.68|16653.68|16771.7|16651.7|10
1642714420000|2022-01-20 21:33:40|16772.97|16652.97|16773.29|16653.29|16773.29|16653.29|16772.29|16652.29|10
1642714430000|2022-01-20 21:33:50|16773.71|16653.71|16775.84|16655.84|16775.84|16655.84|16773.71|16653.71|10
1642714440000|2022-01-20 21:34:00|16776.06|16656.06|16777.16|16657.16|16777.17|16657.17|16776.05|16656.05|10
1642714450000|2022-01-20 21:34:10|16777.12|16657.12|16776.05|16656.05|16777.12|16657.12|16775.94|16655.94|10
1642714460000|2022-01-20 21:34:20|16775.73|16655.73|16773.84|16653.84|16775.77|16655.77|16773.84|16653.84|10
1642714470000|2022-01-20 21:34:30|16771.84|16651.84|16767.92|16647.92|16771.94|16651.94|16767.92|16647.92|10
1642714480000|2022-01-20 21:34:40|16767.26|16647.26|16763.22|16643.22|16767.26|16647.26|16763.22|16643.22|9
1642714490000|2022-01-20 21:34:50|16763.63|16643.63|16761.14|16641.14|16763.82|16643.82|16761.14|16641.14|10
1642714500000|2022-01-20 21:35:00|16761.15|16641.15|16759.08|16639.08|16761.55|16641.55|16759.08|16639.08|10
1642714510000|2022-01-20 21:35:10|16759.1|16639.1|16756.13|16636.13|16759.1|16639.1|16755.65|16635.65|10
1642714520000|2022-01-20 21:35:20|16756.02|16636.02|16752.75|16632.75|16756.79|16636.79|16752.75|16632.75|10
1642714530000|2022-01-20 21:35:30|16752.4|16632.4|16748.17|16628.17|16752.4|16632.4|16747.95|16627.95|10
1642714540000|2022-01-20 21:35:40|16747.71|16627.71|16746.71|16626.71|16747.84|16627.84|16746.71|16626.71|10
1642714550000|2022-01-20 21:35:50|16746.72|16626.72|16746.44|16626.44|16746.72|16626.72|16746.35|16626.35|8
1642714560000|2022-01-20 21:36:00|16746.54|16626.54|16745.08|16625.08|16746.56|16626.56|16744.79|16624.79|10
1642714570000|2022-01-20 21:36:10|16744.71|16624.71|16741.02|16621.02|16744.71|16624.71|16741.02|16621.02|10
1642714580000|2022-01-20 21:36:20|16740.65|16620.65|16739.7|16619.7|16741.21|16621.21|16739.7|16619.7|10
1642714590000|2022-01-20 21:36:30|16739.56|16619.56|16733.95|16613.95|16739.56|16619.56|16733.57|16613.57|10
1642714600000|2022-01-20 21:36:40|16732.72|16612.72|16728.49|16608.49|16733.31|16613.31|16728.49|16608.49|10
1642714610000|2022-01-20 21:36:50|16727.57|16607.57|16723.89|16603.89|16727.57|16607.57|16723.89|16603.89|8
1642714620000|2022-01-20 21:37:00|16723.2|16603.2|16725.4|16605.4|16725.64|16605.64|16723.09|16603.09|10
1642714630000|2022-01-20 21:37:10|16725.72|16605.72|16723.6|16603.6|16725.88|16605.88|16723.6|16603.6|9
1642714640000|2022-01-20 21:37:20|16723.13|16603.13|16721.71|16601.71|16723.13|16603.13|16721.49|16601.49|10
1642714650000|2022-01-20 21:37:30|16723.24|16603.24|16727.34|16607.34|16727.34|16607.34|16723.01|16603.01|10
1642714660000|2022-01-20 21:37:40|16727.58|16607.58|16725.45|16605.45|16728.14|16608.14|16725.05|16605.05|10
1642714670000|2022-01-20 21:37:50|16724.29|16604.29|16720.75|16600.75|16725.06|16605.06|16720.75|16600.75|10
1642714680000|2022-01-20 21:38:00|16720.41|16600.41|16716.58|16596.58|16720.41|16600.41|16716.32|16596.32|10
1642714690000|2022-01-20 21:38:10|16716.28|16596.28|16713.28|16593.28|16716.32|16596.32|16713.1|16593.1|10
1642714700000|2022-01-20 21:38:20|16713.21|16593.21|16713.12|16593.12|16713.65|16593.65|16712.66|16592.66|10
1642714710000|2022-01-20 21:38:30|16713.26|16593.26|16712.71|16592.71|16714.54|16594.54|16712.71|16592.71|10
1642714720000|2022-01-20 21:38:40|16712.73|16592.73|16710.49|16590.49|16712.73|16592.73|16710.49|16590.49|10
1642714730000|2022-01-20 21:38:50|16711.34|16591.34|16709.71|16589.71|16711.34|16591.34|16708.27|16588.27|9
1642714740000|2022-01-20 21:39:00|16709.22|16589.22|16709.81|16589.81|16710.08|16590.08|16708.04|16588.04|10
1642714750000|2022-01-20 21:39:10|16710.07|16590.07|16706.88|16586.88|16711.91|16591.91|16706.88|16586.88|9
1642714760000|2022-01-20 21:39:20|16705.13|16585.13|16697.11|16577.11|16705.13|16585.13|16697.11|16577.11|10
1642714770000|2022-01-20 21:39:30|16695.94|16575.94|16690.67|16570.67|16695.94|16575.94|16690.64|16570.64|10
1642714780000|2022-01-20 21:39:40|16689.92|16569.92|16683.16|16563.16|16689.92|16569.92|16682.68|16562.68|10
1642714790000|2022-01-20 21:39:50|16682.76|16562.76|16681.53|16561.53|16683.66|16563.66|16680.77|16560.77|10
1642714800000|2022-01-20 21:40:00|16680.84|16560.84|16673.24|16553.24|16680.84|16560.84|16673.24|16553.24|10
1642714810000|2022-01-20 21:40:10|16670.56|16550.56|16660.18|16540.18|16670.56|16550.56|16660.18|16540.18|10
1642714820000|2022-01-20 21:40:20|16659.62|16539.62|16648.99|16528.99|16659.62|16539.62|16648.99|16528.99|10
1642714830000|2022-01-20 21:40:30|16640.9|16520.9|16625.8|16505.8|16640.9|16520.9|16625.8|16505.8|10
1642714840000|2022-01-20 21:40:40|16615.6|16495.6|16592.26|16472.26|16615.6|16495.6|16589.98|16469.98|10
1642714850000|2022-01-20 21:40:50|16587.13|16467.13|16592.94|16472.94|16592.94|16472.94|16578.5|16458.5|10
1642714860000|2022-01-20 21:41:00|16596.86|16476.86|16597.28|16477.28|16599.06|16479.06|16596.86|16476.86|10
1642714870000|2022-01-20 21:41:10|16596.77|16476.77|16575.1|16455.1|16597.4|16477.4|16574.85|16454.85|10
1642714880000|2022-01-20 21:41:20|16557.14|16437.14|16533.64|16413.64|16557.14|16437.14|16533.64|16413.64|10
1642714890000|2022-01-20 21:41:30|16529.45|16409.45|16503.6|16383.6|16530.14|16410.14|16503.34|16383.34|10
1642714900000|2022-01-20 21:41:40|16496.63|16376.63|16487.34|16367.34|16496.63|16376.63|16487.34|16367.34|10
1642714910000|2022-01-20 21:41:50|16487.68|16367.68|16488.14|16368.14|16490.21|16370.21|16487.1|16367.1|9
1642714920000|2022-01-20 21:42:00|16491.65|16371.65|16498.53|16378.53|16498.97|16378.97|16491.65|16371.65|10
1642714930000|2022-01-20 21:42:10|16511.14|16391.14|16539.51|16419.51|16539.67|16419.67|16511.14|16391.14|10
1642714940000|2022-01-20 21:42:20|16550.59|16430.59|16572.3|16452.3|16572.3|16452.3|16550.59|16430.59|10
1642714950000|2022-01-20 21:42:30|16573.64|16453.64|16566.47|16446.47|16573.64|16453.64|16566.47|16446.47|10
1642714960000|2022-01-20 21:42:40|16563.03|16443.03|16552.51|16432.51|16563.03|16443.03|16552.51|16432.51|10
1642714970000|2022-01-20 21:42:50|16544.64|16424.64|16537.02|16417.02|16544.77|16424.77|16537.02|16417.02|10
1642714980000|2022-01-20 21:43:00|16538.03|16418.03|16526.84|16406.84|16538.03|16418.03|16526.84|16406.84|10
1642714990000|2022-01-20 21:43:10|16525.89|16405.89|16518.33|16398.33|16525.89|16405.89|16518.3|16398.3|10
1642715000000|2022-01-20 21:43:20|16511.82|16391.82|16499.72|16379.72|16511.82|16391.82|16499.72|16379.72|10
1642715010000|2022-01-20 21:43:30|16501.88|16381.88|16503.25|16383.25|16505.04|16385.04|16501.88|16381.88|10
1642715020000|2022-01-20 21:43:40|16502.61|16382.61|16502.3|16382.3|16502.84|16382.84|16501.39|16381.39|10
1642715030000|2022-01-20 21:43:50|16502.15|16382.15|16506.87|16386.87|16507.06|16387.06|16502.15|16382.15|10
1642715040000|2022-01-20 21:44:00|16507.27|16387.27|16514.33|16394.33|16514.33|16394.33|16507.27|16387.27|10
1642715050000|2022-01-20 21:44:10|16514.02|16394.02|16518.05|16398.05|16519.92|16399.92|16514.02|16394.02|10
1642715060000|2022-01-20 21:44:20|16523.51|16403.51|16532.89|16412.89|16533.76|16413.76|16523.51|16403.51|10
1642715070000|2022-01-20 21:44:30|16538.57|16418.57|16554.77|16434.77|16554.77|16434.77|16538.57|16418.57|10
1642715080000|2022-01-20 21:44:40|16553.3|16433.3|16554.53|16434.53|16554.53|16434.53|16551.73|16431.73|10
1642715090000|2022-01-20 21:44:50|16554.83|16434.83|16556.1|16436.1|16556.1|16436.1|16553.9|16433.9|10
1642715100000|2022-01-20 21:45:00|16557.14|16437.14|16556.89|16436.89|16558.4|16438.4|16556.89|16436.89|10
1642715110000|2022-01-20 21:45:10|16555.47|16435.47|16542.94|16422.94|16555.47|16435.47|16542.94|16422.94|10
1642715120000|2022-01-20 21:45:20|16535.95|16415.95|16511.62|16391.62|16535.95|16415.95|16511.62|16391.62|10
1642715130000|2022-01-20 21:45:30|16510.77|16390.77|16509.56|16389.56|16510.77|16390.77|16507.9|16387.9|10
1642715140000|2022-01-20 21:45:40|16513.06|16393.06|16514.11|16394.11|16515.54|16395.54|16512.51|16392.51|10
1642715150000|2022-01-20 21:45:50|16514.86|16394.86|16517.33|16397.33|16517.33|16397.33|16514.33|16394.33|10
1642715160000|2022-01-20 21:46:00|16517.1|16397.1|16520.39|16400.39|16520.39|16400.39|16516.39|16396.39|10
1642715170000|2022-01-20 21:46:10|16522.47|16402.47|16530.87|16410.87|16530.98|16410.98|16522.47|16402.47|10
1642715180000|2022-01-20 21:46:20|16531.55|16411.55|16527.82|16407.82|16531.55|16411.55|16527.82|16407.82|10
1642715190000|2022-01-20 21:46:30|16527.59|16407.59|16527.19|16407.19|16528.47|16408.47|16527.19|16407.19|9
1642715200000|2022-01-20 21:46:40|16526.6|16406.6|16522.51|16402.51|16528.63|16408.63|16522.51|16402.51|10
1642715210000|2022-01-20 21:46:50|16514.32|16394.32|16508.98|16388.98|16514.32|16394.32|16507.63|16387.63|10
1642715220000|2022-01-20 21:47:00|16509.54|16389.54|16516.6|16396.6|16516.6|16396.6|16508.43|16388.43|10
1642715230000|2022-01-20 21:47:10|16514.01|16394.01|16504.22|16384.22|16514.01|16394.01|16504.22|16384.22|10
1642715240000|2022-01-20 21:47:20|16504.99|16384.99|16506.1|16386.1|16506.78|16386.78|16504.83|16384.83|10
1642715250000|2022-01-20 21:47:30|16505.08|16385.08|16498.54|16378.54|16505.08|16385.08|16498.54|16378.54|10
1642715260000|2022-01-20 21:47:40|16496.44|16376.44|16498.94|16378.94|16498.94|16378.94|16496.13|16376.13|10
1642715270000|2022-01-20 21:47:50|16499.93|16379.93|16507.59|16387.59|16507.59|16387.59|16499.93|16379.93|10
1642715280000|2022-01-20 21:48:00|16507.13|16387.13|16495.66|16375.66|16507.13|16387.13|16495.66|16375.66|10
1642715290000|2022-01-20 21:48:10|16493.95|16373.95|16485.46|16365.46|16493.95|16373.95|16484.91|16364.91|10
1642715300000|2022-01-20 21:48:20|16485.15|16365.15|16479.45|16359.45|16485.15|16365.15|16479.45|16359.45|10
1642715310000|2022-01-20 21:48:30|16478.81|16358.81|16464.09|16344.09|16478.81|16358.81|16464.09|16344.09|10
1642715320000|2022-01-20 21:48:40|16465.53|16345.53|16479.59|16359.59|16479.59|16359.59|16465.53|16345.53|10
1642715330000|2022-01-20 21:48:50|16481.72|16361.72|16487.45|16367.45|16487.49|16367.49|16481.72|16361.72|10
1642715340000|2022-01-20 21:49:00|16488.79|16368.79|16493.1|16373.1|16493.1|16373.1|16488.79|16368.79|10
1642715350000|2022-01-20 21:49:10|16491.19|16371.19|16486.05|16366.05|16491.19|16371.19|16485.96|16365.96|10
1642715360000|2022-01-20 21:49:20|16482.52|16362.52|16473.1|16353.1|16482.52|16362.52|16470.41|16350.41|10
1642715370000|2022-01-20 21:49:30|16475.61|16355.61|16468.55|16348.55|16475.61|16355.61|16468.55|16348.55|10
1642715380000|2022-01-20 21:49:40|16467.59|16347.59|16464.24|16344.24|16467.63|16347.63|16464.24|16344.24|9
1642715390000|2022-01-20 21:49:50|16465.46|16345.46|16468.19|16348.19|16468.19|16348.19|16465.46|16345.46|10
1642715400000|2022-01-20 21:50:00|16468.37|16348.37|16465.21|16345.21|16468.74|16348.74|16464.86|16344.86|10
1642715410000|2022-01-20 21:50:10|16465.04|16345.04|16464.85|16344.85|16465.04|16345.04|16464.21|16344.21|10
1642715420000|2022-01-20 21:50:20|16465.6|16345.6|16468.85|16348.85|16468.86|16348.86|16465.6|16345.6|10
1642715430000|2022-01-20 21:50:30|16468.56|16348.56|16470.42|16350.42|16470.66|16350.66|16468.56|16348.56|10
1642715440000|2022-01-20 21:50:40|16469.88|16349.88|16467.95|16347.95|16470.38|16350.38|16467.28|16347.28|10
1642715450000|2022-01-20 21:50:50|16467.89|16347.89|16465.4|16345.4|16467.89|16347.89|16464.43|16344.43|10
1642715460000|2022-01-20 21:51:00|16464.81|16344.81|16463.31|16343.31|16465.28|16345.28|16463.1|16343.1|10
1642715470000|2022-01-20 21:51:10|16463.69|16343.69|16456.41|16336.41|16464.16|16344.16|16456.41|16336.41|9
1642715480000|2022-01-20 21:51:20|16455.95|16335.95|16454.06|16334.06|16456.29|16336.29|16453.39|16333.39|10
1642715490000|2022-01-20 21:51:30|16452.97|16332.97|16456.24|16336.24|16456.9|16336.9|16451.15|16331.15|9
1642715500000|2022-01-20 21:51:40|16457.67|16337.67|16459.31|16339.31|16461.76|16341.76|16457.67|16337.67|10
1642715510000|2022-01-20 21:51:50|16459.11|16339.11|16457.62|16337.62|16459.11|16339.11|16456.49|16336.49|9
1642715520000|2022-01-20 21:52:00|16457.81|16337.81|16458.12|16338.12|16458.83|16338.83|16457.81|16337.81|10
1642715530000|2022-01-20 21:52:10|16457.93|16337.93|16459.93|16339.93|16459.93|16339.93|16457.45|16337.45|10
1642715540000|2022-01-20 21:52:20|16460.21|16340.21|16457.42|16337.42|16461.01|16341.01|16456.8|16336.8|10
1642715550000|2022-01-20 21:52:30|16456.73|16336.73|16448.81|16328.81|16456.73|16336.73|16448.81|16328.81|10
1642715560000|2022-01-20 21:52:40|16448.12|16328.12|16444.89|16324.89|16448.12|16328.12|16444.84|16324.84|10
1642715570000|2022-01-20 21:52:50|16444.66|16324.66|16443.03|16323.03|16444.75|16324.75|16441.89|16321.89|10
1642715580000|2022-01-20 21:53:00|16444.35|16324.35|16451.55|16331.55|16451.55|16331.55|16444.35|16324.35|10
1642715590000|2022-01-20 21:53:10|16452.45|16332.45|16451.59|16331.59|16452.45|16332.45|16449.89|16329.89|10
1642715600000|2022-01-20 21:53:20|16452.8|16332.8|16449.2|16329.2|16452.8|16332.8|16449.2|16329.2|10
1642715610000|2022-01-20 21:53:30|16449.35|16329.35|16445.12|16325.12|16449.35|16329.35|16445.12|16325.12|10
1642715620000|2022-01-20 21:53:40|16446.07|16326.07|16446.71|16326.71|16447.02|16327.02|16445.79|16325.79|10
1642715630000|2022-01-20 21:53:50|16446.95|16326.95|16445.64|16325.64|16447.19|16327.19|16445.64|16325.64|10
1642715640000|2022-01-20 21:54:00|16445.25|16325.25|16442.74|16322.74|16445.25|16325.25|16442.74|16322.74|10
1642715650000|2022-01-20 21:54:10|16442.9|16322.9|16440.51|16320.51|16443.16|16323.16|16440.51|16320.51|10
1642715660000|2022-01-20 21:54:20|16438.25|16318.25|16432.5|16312.5|16438.25|16318.25|16432.5|16312.5|10
1642715670000|2022-01-20 21:54:30|16431.67|16311.67|16417.56|16297.56|16431.67|16311.67|16417.56|16297.56|10
1642715680000|2022-01-20 21:54:40|16415.44|16295.44|16413.05|16293.05|16416.24|16296.24|16413.05|16293.05|10
1642715690000|2022-01-20 21:54:50|16413.5|16293.5|16415.59|16295.59|16415.59|16295.59|16413.5|16293.5|10
1642715700000|2022-01-20 21:55:00|16415.78|16295.78|16418.26|16298.26|16418.44|16298.44|16415.78|16295.78|10
1642715710000|2022-01-20 21:55:10|16418.95|16298.95|16416|16296|16419.08|16299.08|16415.76|16295.76|10
1642715720000|2022-01-20 21:55:20|16415.62|16295.62|16399.43|16279.43|16415.62|16295.62|16399.43|16279.43|10
1642715730000|2022-01-20 21:55:30|16398.37|16278.37|16395.5|16275.5|16399.34|16279.34|16395.5|16275.5|10
1642715740000|2022-01-20 21:55:40|16392.73|16272.73|16392.87|16272.87|16393.65|16273.65|16392.46|16272.46|10
1642715750000|2022-01-20 21:55:50|16393.11|16273.11|16390.12|16270.12|16393.31|16273.31|16390.12|16270.12|10
1642715760000|2022-01-20 21:56:00|16389.59|16269.59|16382.85|16262.85|16389.59|16269.59|16382.85|16262.85|10
1642715770000|2022-01-20 21:56:10|16381.12|16261.12|16376.37|16256.37|16381.12|16261.12|16374.58|16254.58|10
1642715780000|2022-01-20 21:56:20|16376.21|16256.21|16376.04|16256.04|16378.33|16258.33|16375.96|16255.96|10
1642715790000|2022-01-20 21:56:30|16377.04|16257.04|16377.7|16257.7|16378.84|16258.84|16377.04|16257.04|10
1642715800000|2022-01-20 21:56:40|16377.93|16257.93|16367.88|16247.88|16377.93|16257.93|16367.11|16247.11|10
1642715810000|2022-01-20 21:56:50|16367.21|16247.21|16347.74|16227.74|16367.37|16247.37|16347.74|16227.74|10
1642715820000|2022-01-20 21:57:00|16347.32|16227.32|16338.38|16218.38|16347.32|16227.32|16334.93|16214.93|10
1642715830000|2022-01-20 21:57:10|16337.11|16217.11|16343.58|16223.58|16343.58|16223.58|16337.11|16217.11|10
1642715840000|2022-01-20 21:57:20|16343.13|16223.13|16337.42|16217.42|16346.47|16226.47|16337.42|16217.42|10
1642715850000|2022-01-20 21:57:30|16337.66|16217.66|16327.56|16207.56|16337.66|16217.66|16326.89|16206.89|10
1642715860000|2022-01-20 21:57:40|16327.43|16207.43|16334.87|16214.87|16335.03|16215.03|16327.43|16207.43|10
1642715870000|2022-01-20 21:57:50|16335.17|16215.17|16333|16213|16335.8|16215.8|16333|16213|10
1642715880000|2022-01-20 21:58:00|16333.42|16213.42|16329.33|16209.33|16333.42|16213.42|16328.89|16208.89|10
1642715890000|2022-01-20 21:58:10|16330.54|16210.54|16331.15|16211.15|16332.43|16212.43|16330.33|16210.33|10
1642715900000|2022-01-20 21:58:20|16331.4|16211.4|16338.85|16218.85|16338.85|16218.85|16331.4|16211.4|10
1642715910000|2022-01-20 21:58:30|16338.62|16218.62|16343.55|16223.55|16343.55|16223.55|16338.62|16218.62|10
1642715920000|2022-01-20 21:58:40|16344.63|16224.63|16344.37|16224.37|16344.69|16224.69|16341.87|16221.87|10
1642715930000|2022-01-20 21:58:50|16343.03|16223.03|16332.36|16212.36|16343.03|16223.03|16331.91|16211.91|10
1642715940000|2022-01-20 21:59:00|16331.14|16211.14|16323.55|16203.55|16331.14|16211.14|16323.55|16203.55|10
1642715950000|2022-01-20 21:59:10|16323.03|16203.03|16314.69|16194.69|16323.18|16203.18|16314.69|16194.69|10
1642715960000|2022-01-20 21:59:20|16314.22|16194.22|16303.51|16183.51|16314.22|16194.22|16303.51|16183.51|10
1642715970000|2022-01-20 21:59:30|16301.14|16181.14|16292.88|16172.88|16301.14|16181.14|16292.73|16172.73|10
1642715980000|2022-01-20 21:59:40|16294.02|16174.02|16291.09|16171.09|16294.02|16174.02|16290.67|16170.67|10
1642715990000|2022-01-20 21:59:50|16290.43|16170.43|16286.43|16166.43|16290.43|16170.43|16286.43|16166.43|10
1642716000000|2022-01-20 22:00:00|16284.37|16164.37|16273.9|16153.9|16284.37|16164.37|16273.9|16153.9|10
1642716010000|2022-01-20 22:00:10|16272.31|16152.31|16254.26|16134.26|16272.31|16152.31|16254.26|16134.26|10
1642716020000|2022-01-20 22:00:20|16253.69|16133.69|16238.61|16118.61|16253.69|16133.69|16238.61|16118.61|10
1642716030000|2022-01-20 22:00:30|16236.2|16116.2|16225.72|16105.72|16236.2|16116.2|16225.72|16105.72|10
1642716040000|2022-01-20 22:00:40|16224.88|16104.88|16209.35|16089.35|16224.88|16104.88|16209.35|16089.35|10
1642716050000|2022-01-20 22:00:50|16206.78|16086.78|16184.87|16064.87|16206.78|16086.78|16184.87|16064.87|10
1642716060000|2022-01-20 22:01:00|16181.84|16061.84|16165.44|16045.44|16181.84|16061.84|16165.44|16045.44|10
1642716070000|2022-01-20 22:01:10|16164.58|16044.58|16156.86|16036.86|16164.58|16044.58|16156.32|16036.32|10
1642716080000|2022-01-20 22:01:20|16158.34|16038.34|16193.63|16073.63|16193.63|16073.63|16158.02|16038.02|10
1642716090000|2022-01-20 22:01:30|16192.74|16072.74|16201.76|16081.76|16202.91|16082.91|16192.74|16072.74|10
1642716100000|2022-01-20 22:01:40|16203.05|16083.05|16177.38|16057.38|16204.83|16084.83|16170.63|16050.63|10
1642716110000|2022-01-20 22:01:50|16182.15|16062.15|16196.85|16076.85|16196.85|16076.85|16182.15|16062.15|10
1642716120000|2022-01-20 22:02:00|16194.63|16074.63|16196.22|16076.22|16203.09|16083.09|16192.6|16072.6|10
1642716130000|2022-01-20 22:02:10|16197.13|16077.13|16188.74|16068.74|16197.13|16077.13|16187.11|16067.11|10
1642716140000|2022-01-20 22:02:20|16188.55|16068.55|16204.12|16084.12|16204.12|16084.12|16188.55|16068.55|10
1642716150000|2022-01-20 22:02:30|16207.96|16087.96|16217.06|16097.06|16217.06|16097.06|16207.96|16087.96|10
1642716160000|2022-01-20 22:02:40|16216.7|16096.7|16239.01|16119.01|16239.01|16119.01|16216.7|16096.7|10
1642716170000|2022-01-20 22:02:50|16241.03|16121.03|16273.45|16153.45|16273.45|16153.45|16241.03|16121.03|10
1642716180000|2022-01-20 22:03:00|16274.36|16154.36|16293.6|16173.6|16293.6|16173.6|16274.36|16154.36|10
1642716190000|2022-01-20 22:03:10|16298.89|16178.89|16333.67|16213.67|16333.67|16213.67|16298.89|16178.89|10
1642716200000|2022-01-20 22:03:20|16335.02|16215.02|16363.45|16243.45|16363.45|16243.45|16335.02|16215.02|10
1642716210000|2022-01-20 22:03:30|16365.28|16245.28|16367.41|16247.41|16368.52|16248.52|16365.28|16245.28|10
1642716220000|2022-01-20 22:03:40|16367.78|16247.78|16368.54|16248.54|16370.82|16250.82|16366.75|16246.75|10
1642716230000|2022-01-20 22:03:50|16368.75|16248.75|16381.41|16261.41|16381.41|16261.41|16368.64|16248.64|10
1642716240000|2022-01-20 22:04:00|16381.6|16261.6|16369.12|16249.12|16381.92|16261.92|16369.12|16249.12|10
1642716250000|2022-01-20 22:04:10|16369.02|16249.02|16358.83|16238.83|16369.02|16249.02|16358.83|16238.83|10
1642716260000|2022-01-20 22:04:20|16357.91|16237.91|16352.28|16232.28|16357.91|16237.91|16352.28|16232.28|10
1642716270000|2022-01-20 22:04:30|16352.07|16232.07|16356.36|16236.36|16356.62|16236.62|16351.91|16231.91|10
1642716280000|2022-01-20 22:04:40|16359.09|16239.09|16362.6|16242.6|16362.6|16242.6|16359.09|16239.09|10
1642716290000|2022-01-20 22:04:50|16363.39|16243.39|16366.95|16246.95|16366.95|16246.95|16362.06|16242.06|10
1642716300000|2022-01-20 22:05:00|16366.43|16246.43|16365.42|16245.42|16369.28|16249.28|16364.75|16244.75|10
1642716310000|2022-01-20 22:05:10|16365.11|16245.11|16368.6|16248.6|16368.61|16248.61|16365.11|16245.11|10
1642716320000|2022-01-20 22:05:20|16369.46|16249.46|16372.46|16252.46|16372.46|16252.46|16369.46|16249.46|10
1642716330000|2022-01-20 22:05:30|16372.92|16252.92|16380.54|16260.54|16380.65|16260.65|16372.92|16252.92|10
1642716340000|2022-01-20 22:05:40|16381.02|16261.02|16386.72|16266.72|16387.33|16267.33|16380.68|16260.68|10
1642716350000|2022-01-20 22:05:50|16387.1|16267.1|16391.79|16271.79|16391.79|16271.79|16386.33|16266.33|10
1642716360000|2022-01-20 22:06:00|16392.03|16272.03|16390.85|16270.85|16392.76|16272.76|16390.85|16270.85|10
1642716370000|2022-01-20 22:06:10|16390.56|16270.56|16384.09|16264.09|16391.87|16271.87|16384.09|16264.09|9
1642716380000|2022-01-20 22:06:20|16384.07|16264.07|16384.31|16264.31|16384.31|16264.31|16382.19|16262.19|10
1642716390000|2022-01-20 22:06:30|16384.75|16264.75|16387.69|16267.69|16387.96|16267.96|16384.75|16264.75|10
1642716400000|2022-01-20 22:06:40|16387.59|16267.59|16390.22|16270.22|16390.68|16270.68|16387.18|16267.18|10
1642716410000|2022-01-20 22:06:50|16390.93|16270.93|16388.69|16268.69|16390.93|16270.93|16388.69|16268.69|10
1642716420000|2022-01-20 22:07:00|16389.62|16269.62|16385.98|16265.98|16389.62|16269.62|16385.98|16265.98|10
1642716430000|2022-01-20 22:07:10|16385.47|16265.47|16377.77|16257.77|16385.47|16265.47|16377.77|16257.77|10
1642716440000|2022-01-20 22:07:20|16377.29|16257.29|16363.42|16243.42|16377.4|16257.4|16363.42|16243.42|10
1642716450000|2022-01-20 22:07:30|16362.94|16242.94|16373.56|16253.56|16373.56|16253.56|16361.16|16241.16|10
1642716460000|2022-01-20 22:07:40|16373.85|16253.85|16379.58|16259.58|16381.83|16261.83|16373.85|16253.85|10
1642716470000|2022-01-20 22:07:50|16379.85|16259.85|16375.35|16255.35|16379.85|16259.85|16374.25|16254.25|10
1642716480000|2022-01-20 22:08:00|16375.09|16255.09|16376.15|16256.15|16377.88|16257.88|16374.91|16254.91|10
1642716490000|2022-01-20 22:08:10|16376.07|16256.07|16372.32|16252.32|16376.3|16256.3|16371.91|16251.91|10
1642716500000|2022-01-20 22:08:20|16369.88|16249.88|16366.26|16246.26|16369.88|16249.88|16365.1|16245.1|9
1642716510000|2022-01-20 22:08:30|16366.2|16246.2|16364.19|16244.19|16366.2|16246.2|16363.86|16243.86|10
1642716520000|2022-01-20 22:08:40|16364.11|16244.11|16368.17|16248.17|16368.17|16248.17|16364.11|16244.11|10
1642716530000|2022-01-20 22:08:50|16367.97|16247.97|16365.86|16245.86|16369.4|16249.4|16365.86|16245.86|10
1642716540000|2022-01-20 22:09:00|16366.15|16246.15|16360.96|16240.96|16366.15|16246.15|16360.96|16240.96|10
1642716550000|2022-01-20 22:09:10|16361.11|16241.11|16355.85|16235.85|16361.35|16241.35|16355.85|16235.85|10
1642716560000|2022-01-20 22:09:20|16353.76|16233.76|16333.33|16213.33|16353.76|16233.76|16333.33|16213.33|10
1642716570000|2022-01-20 22:09:30|16332.8|16212.8|16316.54|16196.54|16332.8|16212.8|16316.54|16196.54|10
1642716580000|2022-01-20 22:09:40|16315.66|16195.66|16317.56|16197.56|16317.56|16197.56|16315.21|16195.21|10
1642716590000|2022-01-20 22:09:50|16317.24|16197.24|16317.23|16197.23|16318.98|16198.98|16317.23|16197.23|10
1642716600000|2022-01-20 22:10:00|16316.99|16196.99|16313.21|16193.21|16316.99|16196.99|16313.21|16193.21|9
1642716610000|2022-01-20 22:10:10|16313.39|16193.39|16308.65|16188.65|16313.71|16193.71|16308.65|16188.65|10
1642716620000|2022-01-20 22:10:20|16308.55|16188.55|16303.96|16183.96|16308.55|16188.55|16302.67|16182.67|10
1642716630000|2022-01-20 22:10:30|16305.17|16185.17|16288.18|16168.18|16305.17|16185.17|16288.18|16168.18|10
1642716640000|2022-01-20 22:10:40|16287.96|16167.96|16281.4|16161.4|16287.96|16167.96|16280.9|16160.9|10
1642716650000|2022-01-20 22:10:50|16281.14|16161.14|16289.66|16169.66|16289.66|16169.66|16281.14|16161.14|9
1642716660000|2022-01-20 22:11:00|16289.75|16169.75|16293.78|16173.78|16293.78|16173.78|16287.13|16167.13|10
1642716670000|2022-01-20 22:11:10|16293.34|16173.34|16303.83|16183.83|16303.83|16183.83|16292.83|16172.83|10
1642716680000|2022-01-20 22:11:20|16303.15|16183.15|16306.1|16186.1|16306.83|16186.83|16303.15|16183.15|10
1642716690000|2022-01-20 22:11:30|16305.95|16185.95|16305.07|16185.07|16305.95|16185.95|16304.8|16184.8|10
1642716700000|2022-01-20 22:11:40|16304.95|16184.95|16300.96|16180.96|16304.95|16184.95|16300.96|16180.96|10
1642716710000|2022-01-20 22:11:50|16301.32|16181.32|16301.4|16181.4|16302.52|16182.52|16301.32|16181.32|10
1642716720000|2022-01-20 22:12:00|16301.95|16181.95|16305.06|16185.06|16305.47|16185.47|16301.18|16181.18|10
1642716730000|2022-01-20 22:12:10|16305.28|16185.28|16301.45|16181.45|16305.28|16185.28|16300.23|16180.23|10
1642716740000|2022-01-20 22:12:20|16300.36|16180.36|16294.61|16174.61|16300.36|16180.36|16294.61|16174.61|10
1642716750000|2022-01-20 22:12:30|16293.73|16173.73|16278.14|16158.14|16293.73|16173.73|16278.14|16158.14|10
1642716760000|2022-01-20 22:12:40|16275.99|16155.99|16270.3|16150.3|16275.99|16155.99|16270.3|16150.3|10
1642716770000|2022-01-20 22:12:50|16270.03|16150.03|16269.07|16149.07|16271.77|16151.77|16269.07|16149.07|10
1642716780000|2022-01-20 22:13:00|16268.53|16148.53|16262.51|16142.51|16268.6|16148.6|16262.21|16142.21|10
1642716790000|2022-01-20 22:13:10|16262.01|16142.01|16259.77|16139.77|16262.1|16142.1|16258.99|16138.99|10
1642716800000|2022-01-20 22:13:20|16259.97|16139.97|16265.49|16145.49|16265.49|16145.49|16259.97|16139.97|10
1642716810000|2022-01-20 22:13:30|16266.26|16146.26|16286.94|16166.94|16286.94|16166.94|16266.17|16146.17|10
1642716820000|2022-01-20 22:13:40|16290.66|16170.66|16290.03|16170.03|16291.33|16171.33|16289.92|16169.92|10
1642716830000|2022-01-20 22:13:50|16290.91|16170.91|16292|16172|16292.19|16172.19|16290.53|16170.53|9
1642716840000|2022-01-20 22:14:00|16293.09|16173.09|16303|16183|16303|16183|16293.09|16173.09|10
1642716850000|2022-01-20 22:14:10|16304.2|16184.2|16308.39|16188.39|16308.56|16188.56|16304.2|16184.2|10
1642716860000|2022-01-20 22:14:20|16307.42|16187.42|16310.43|16190.43|16310.43|16190.43|16306.47|16186.47|10
1642716870000|2022-01-20 22:14:30|16311.31|16191.31|16313.15|16193.15|16314.98|16194.98|16311.31|16191.31|10
1642716880000|2022-01-20 22:14:40|16313.27|16193.27|16312.72|16192.72|16316.8|16196.8|16312.72|16192.72|10
1642716890000|2022-01-20 22:14:50|16312.08|16192.08|16312.2|16192.2|16312.34|16192.34|16310.86|16190.86|10
1642716900000|2022-01-20 22:15:00|16311.61|16191.61|16312.09|16192.09|16313.21|16193.21|16310.49|16190.49|10
1642716910000|2022-01-20 22:15:10|16313.61|16193.61|16319.77|16199.77|16319.89|16199.89|16313.61|16193.61|10
1642716920000|2022-01-20 22:15:20|16319.7|16199.7|16326.17|16206.17|16326.65|16206.65|16319.7|16199.7|10
1642716930000|2022-01-20 22:15:30|16326.49|16206.49|16323.31|16203.31|16326.49|16206.49|16323.31|16203.31|10
1642716940000|2022-01-20 22:15:40|16322.66|16202.66|16323.27|16203.27|16323.27|16203.27|16321.88|16201.88|10
1642716950000|2022-01-20 22:15:50|16323.25|16203.25|16319.84|16199.84|16324.26|16204.26|16319.75|16199.75|10
1642716960000|2022-01-20 22:16:00|16318.01|16198.01|16309.83|16189.83|16318.01|16198.01|16309.63|16189.63|10
1642716970000|2022-01-20 22:16:10|16308.59|16188.59|16307.85|16187.85|16308.59|16188.59|16307.12|16187.12|10
1642716980000|2022-01-20 22:16:20|16306.95|16186.95|16296.23|16176.23|16306.95|16186.95|16296.23|16176.23|10
1642716990000|2022-01-20 22:16:30|16294.33|16174.33|16283.29|16163.29|16294.33|16174.33|16283.29|16163.29|10
1642717000000|2022-01-20 22:16:40|16281.18|16161.18|16273.7|16153.7|16281.18|16161.18|16273.7|16153.7|10
1642717010000|2022-01-20 22:16:50|16272.24|16152.24|16265.77|16145.77|16272.24|16152.24|16265.77|16145.77|10
1642717020000|2022-01-20 22:17:00|16266.12|16146.12|16255.15|16135.15|16266.12|16146.12|16255.15|16135.15|10
1642717030000|2022-01-20 22:17:10|16255.09|16135.09|16245.94|16125.94|16255.09|16135.09|16245.94|16125.94|10
1642717040000|2022-01-20 22:17:20|16245.78|16125.78|16233.97|16113.97|16245.78|16125.78|16233.97|16113.97|10
1642717050000|2022-01-20 22:17:30|16234.2|16114.2|16235.78|16115.78|16236.12|16116.12|16232.5|16112.5|10
1642717060000|2022-01-20 22:17:40|16236.28|16116.28|16235.96|16115.96|16238.91|16118.91|16233.69|16113.69|10
1642717070000|2022-01-20 22:17:50|16235.45|16115.45|16234.22|16114.22|16235.45|16115.45|16234.22|16114.22|10
1642717080000|2022-01-20 22:18:00|16234.34|16114.34|16231.46|16111.46|16234.34|16114.34|16231.46|16111.46|10
1642717090000|2022-01-20 22:18:10|16231.62|16111.62|16221.34|16101.34|16231.62|16111.62|16221.34|16101.34|10
1642717100000|2022-01-20 22:18:20|16220.76|16100.76|16219.78|16099.78|16220.8|16100.8|16218.89|16098.89|10
1642717110000|2022-01-20 22:18:30|16219.72|16099.72|16223.01|16103.01|16223.01|16103.01|16219.72|16099.72|10
1642717120000|2022-01-20 22:18:40|16223.07|16103.07|16233.84|16113.84|16233.84|16113.84|16222.97|16102.97|10
1642717130000|2022-01-20 22:18:50|16232.54|16112.54|16241.34|16121.34|16241.34|16121.34|16231.45|16111.45|10
1642717140000|2022-01-20 22:19:00|16240.74|16120.74|16239.81|16119.81|16242.97|16122.97|16239.81|16119.81|10
1642717150000|2022-01-20 22:19:10|16238.93|16118.93|16235.77|16115.77|16239.5|16119.5|16235.77|16115.77|10
1642717160000|2022-01-20 22:19:20|16234.9|16114.9|16233.49|16113.49|16234.9|16114.9|16232.13|16112.13|10
1642717170000|2022-01-20 22:19:30|16234.61|16114.61|16241.49|16121.49|16241.49|16121.49|16234.61|16114.61|10
1642717180000|2022-01-20 22:19:40|16241.82|16121.82|16246.58|16126.58|16246.62|16126.62|16241.45|16121.45|10
1642717190000|2022-01-20 22:19:50|16247.63|16127.63|16253.7|16133.7|16253.7|16133.7|16247.63|16127.63|10
1642717200000|2022-01-20 22:20:00|16253.63|16133.63|16257.86|16137.86|16258.97|16138.97|16253.63|16133.63|10
1642717210000|2022-01-20 22:20:10|16258.49|16138.49|16264.57|16144.57|16264.57|16144.57|16256.96|16136.96|10
1642717220000|2022-01-20 22:20:20|16264.79|16144.79|16269.65|16149.65|16269.92|16149.92|16264.79|16144.79|10
1642717230000|2022-01-20 22:20:30|16270.35|16150.35|16273.02|16153.02|16273.22|16153.22|16270.01|16150.01|10
1642717240000|2022-01-20 22:20:40|16273.77|16153.77|16276.98|16156.98|16276.98|16156.98|16273.3|16153.3|10
1642717250000|2022-01-20 22:20:50|16276.74|16156.74|16278.03|16158.03|16278.97|16158.97|16276.44|16156.44|10
1642717260000|2022-01-20 22:21:00|16278.51|16158.51|16278.21|16158.21|16280.2|16160.2|16278.21|16158.21|10
1642717270000|2022-01-20 22:21:10|16278.1|16158.1|16283.39|16163.39|16284.69|16164.69|16277.82|16157.82|10
1642717280000|2022-01-20 22:21:20|16282.51|16162.51|16278.22|16158.22|16282.75|16162.75|16278.22|16158.22|10
1642717290000|2022-01-20 22:21:30|16277.4|16157.4|16271.22|16151.22|16277.4|16157.4|16271.22|16151.22|10
1642717300000|2022-01-20 22:21:40|16270.6|16150.6|16265.21|16145.21|16270.6|16150.6|16265.21|16145.21|10
1642717310000|2022-01-20 22:21:50|16266|16146|16266.09|16146.09|16266.09|16146.09|16264.31|16144.31|10
1642717320000|2022-01-20 22:22:00|16266.62|16146.62|16264.53|16144.53|16266.62|16146.62|16263.92|16143.92|10
1642717330000|2022-01-20 22:22:10|16263.96|16143.96|16262.44|16142.44|16264.02|16144.02|16262.44|16142.44|10
1642717340000|2022-01-20 22:22:20|16262.1|16142.1|16258.12|16138.12|16262.16|16142.16|16258.12|16138.12|10
1642717350000|2022-01-20 22:22:30|16257.98|16137.98|16254.44|16134.44|16257.98|16137.98|16254.44|16134.44|10
1642717360000|2022-01-20 22:22:40|16254.3|16134.3|16249.36|16129.36|16254.3|16134.3|16249.36|16129.36|10
1642717370000|2022-01-20 22:22:50|16249.52|16129.52|16246.93|16126.93|16249.52|16129.52|16246.93|16126.93|10
1642717380000|2022-01-20 22:23:00|16246.23|16126.23|16245.13|16125.13|16246.31|16126.31|16245.09|16125.09|10
1642717390000|2022-01-20 22:23:10|16245.11|16125.11|16244.78|16124.78|16245.43|16125.43|16244.52|16124.52|10
1642717400000|2022-01-20 22:23:20|16244.96|16124.96|16248.38|16128.38|16248.38|16128.38|16244.4|16124.4|10
1642717410000|2022-01-20 22:23:30|16248.3|16128.3|16247.44|16127.44|16249.59|16129.59|16247.44|16127.44|10
1642717420000|2022-01-20 22:23:40|16247.53|16127.53|16247.98|16127.98|16248.51|16128.51|16247.23|16127.23|10
1642717430000|2022-01-20 22:23:50|16248.32|16128.32|16250.53|16130.53|16250.53|16130.53|16247.14|16127.14|10
1642717440000|2022-01-20 22:24:00|16251.51|16131.51|16249.11|16129.11|16252.17|16132.17|16249.11|16129.11|10
1642717450000|2022-01-20 22:24:10|16249.03|16129.03|16249.35|16129.35|16249.35|16129.35|16248.24|16128.24|10
1642717460000|2022-01-20 22:24:20|16249.54|16129.54|16251.52|16131.52|16251.76|16131.76|16248.95|16128.95|10
1642717470000|2022-01-20 22:24:30|16251.13|16131.13|16250.12|16130.12|16251.45|16131.45|16249.72|16129.72|10
1642717480000|2022-01-20 22:24:40|16249.58|16129.58|16250.16|16130.16|16250.17|16130.17|16247.97|16127.97|10
1642717490000|2022-01-20 22:24:50|16251.19|16131.19|16251.37|16131.37|16252.26|16132.26|16251.05|16131.05|10
1642717500000|2022-01-20 22:25:00|16251.44|16131.44|16251.72|16131.72|16251.72|16131.72|16250.7|16130.7|10
1642717510000|2022-01-20 22:25:10|16251.27|16131.27|16255.97|16135.97|16255.97|16135.97|16251.18|16131.18|10
1642717520000|2022-01-20 22:25:20|16256.87|16136.87|16263.8|16143.8|16263.8|16143.8|16256.87|16136.87|10
1642717530000|2022-01-20 22:25:30|16264.68|16144.68|16267.53|16147.53|16267.53|16147.53|16264.59|16144.59|10
1642717540000|2022-01-20 22:25:40|16267.5|16147.5|16269.26|16149.26|16269.26|16149.26|16267.5|16147.5|10
1642717550000|2022-01-20 22:25:50|16269.73|16149.73|16275.18|16155.18|16275.18|16155.18|16269.73|16149.73|10
1642717560000|2022-01-20 22:26:00|16275.73|16155.73|16282.03|16162.03|16282.03|16162.03|16275.32|16155.32|9
1642717570000|2022-01-20 22:26:10|16282.29|16162.29|16282.91|16162.91|16283.96|16163.96|16282.02|16162.02|10
1642717580000|2022-01-20 22:26:20|16285.01|16165.01|16288.26|16168.26|16288.56|16168.56|16284.23|16164.23|10
1642717590000|2022-01-20 22:26:30|16289.4|16169.4|16292.4|16172.4|16292.4|16172.4|16289.4|16169.4|10
1642717600000|2022-01-20 22:26:40|16292.24|16172.24|16291.53|16171.53|16292.67|16172.67|16291.53|16171.53|10
1642717610000|2022-01-20 22:26:50|16291.29|16171.29|16290.82|16170.82|16291.59|16171.59|16290.34|16170.34|10
1642717620000|2022-01-20 22:27:00|16291.01|16171.01|16299.35|16179.35|16299.35|16179.35|16291.01|16171.01|10
1642717630000|2022-01-20 22:27:10|16300.21|16180.21|16307.88|16187.88|16307.88|16187.88|16300.21|16180.21|10
1642717640000|2022-01-20 22:27:20|16308.53|16188.53|16317.09|16197.09|16317.09|16197.09|16308.53|16188.53|10
1642717650000|2022-01-20 22:27:30|16317.19|16197.19|16330.41|16210.41|16330.41|16210.41|16317.19|16197.19|10
1642717660000|2022-01-20 22:27:40|16331.81|16211.81|16338.8|16218.8|16338.8|16218.8|16331.81|16211.81|9
1642717670000|2022-01-20 22:27:50|16340.01|16220.01|16343.77|16223.77|16343.77|16223.77|16339.06|16219.06|10
1642717680000|2022-01-20 22:28:00|16343.88|16223.88|16344.56|16224.56|16344.56|16224.56|16343.69|16223.69|10
1642717690000|2022-01-20 22:28:10|16345.85|16225.85|16346.95|16226.95|16348.72|16228.72|16345.85|16225.85|10
1642717700000|2022-01-20 22:28:20|16348.24|16228.24|16349.6|16229.6|16349.6|16229.6|16347.81|16227.81|10
1642717710000|2022-01-20 22:28:30|16349.85|16229.85|16350.51|16230.51|16350.88|16230.88|16349.76|16229.76|10
1642717720000|2022-01-20 22:28:40|16351.13|16231.13|16355.17|16235.17|16355.17|16235.17|16351.13|16231.13|10
1642717730000|2022-01-20 22:28:50|16355.25|16235.25|16355.85|16235.85|16355.85|16235.85|16354.6|16234.6|9
1642717740000|2022-01-20 22:29:00|16357.49|16237.49|16359.3|16239.3|16359.3|16239.3|16357.36|16237.36|10
1642717750000|2022-01-20 22:29:10|16359.62|16239.62|16365.21|16245.21|16366.07|16246.07|16359.62|16239.62|10
1642717760000|2022-01-20 22:29:20|16363.88|16243.88|16365.18|16245.18|16365.66|16245.66|16363.72|16243.72|10
1642717770000|2022-01-20 22:29:30|16365.73|16245.73|16365.33|16245.33|16366.74|16246.74|16365.33|16245.33|10
1642717780000|2022-01-20 22:29:40|16364.42|16244.42|16361.25|16241.25|16364.42|16244.42|16361.25|16241.25|10
1642717790000|2022-01-20 22:29:50|16361.36|16241.36|16361.38|16241.38|16362.23|16242.23|16361.31|16241.31|10
1642717800000|2022-01-20 22:30:00|16361.94|16241.94|16364.27|16244.27|16364.78|16244.78|16361.88|16241.88|10
1642717810000|2022-01-20 22:30:10|16364.59|16244.59|16364.72|16244.72|16364.72|16244.72|16363.24|16243.24|10
1642717820000|2022-01-20 22:30:20|16364.73|16244.73|16365.31|16245.31|16366.05|16246.05|16364.73|16244.73|10
1642717830000|2022-01-20 22:30:30|16365.94|16245.94|16366|16246|16366|16246|16365.15|16245.15|9
1642717840000|2022-01-20 22:30:40|16365.69|16245.69|16365.66|16245.66|16366.28|16246.28|16365.61|16245.61|10
1642717850000|2022-01-20 22:30:50|16365.88|16245.88|16363.27|16243.27|16365.95|16245.95|16363.27|16243.27|10
1642717860000|2022-01-20 22:31:00|16363.02|16243.02|16362.1|16242.1|16363.38|16243.38|16362.1|16242.1|8
1642717870000|2022-01-20 22:31:10|16361.66|16241.66|16360.42|16240.42|16362.04|16242.04|16360.18|16240.18|10
1642717880000|2022-01-20 22:31:20|16359.85|16239.85|16357.74|16237.74|16359.85|16239.85|16357.73|16237.73|10
1642717890000|2022-01-20 22:31:30|16357.64|16237.64|16356.48|16236.48|16357.92|16237.92|16356.26|16236.26|10
1642717900000|2022-01-20 22:31:40|16356.44|16236.44|16355.05|16235.05|16356.98|16236.98|16354.96|16234.96|10
1642717910000|2022-01-20 22:31:50|16355.12|16235.12|16351.58|16231.58|16355.12|16235.12|16351.58|16231.58|10
1642717920000|2022-01-20 22:32:00|16351.63|16231.63|16349.32|16229.32|16351.63|16231.63|16349.32|16229.32|10
1642717930000|2022-01-20 22:32:10|16348.78|16228.78|16341.73|16221.73|16348.78|16228.78|16341.73|16221.73|10
1642717940000|2022-01-20 22:32:20|16341.35|16221.35|16337.16|16217.16|16341.38|16221.38|16337.16|16217.16|10
1642717950000|2022-01-20 22:32:30|16337.01|16217.01|16334.95|16214.95|16337.01|16217.01|16334.95|16214.95|9
1642717960000|2022-01-20 22:32:40|16332.77|16212.77|16330.37|16210.37|16333.46|16213.46|16330.37|16210.37|10
1642717970000|2022-01-20 22:32:50|16330.89|16210.89|16331.39|16211.39|16331.65|16211.65|16329.88|16209.88|10
1642717980000|2022-01-20 22:33:00|16331.09|16211.09|16329.56|16209.56|16331.09|16211.09|16329.56|16209.56|10
1642717990000|2022-01-20 22:33:10|16329.1|16209.1|16326.1|16206.1|16329.1|16209.1|16325.94|16205.94|10
1642718000000|2022-01-20 22:33:20|16325.08|16205.08|16321.49|16201.49|16325.71|16205.71|16321.49|16201.49|10
1642718010000|2022-01-20 22:33:30|16321.52|16201.52|16312.93|16192.93|16321.52|16201.52|16312.93|16192.93|10
1642718020000|2022-01-20 22:33:40|16312.19|16192.19|16311.39|16191.39|16312.19|16192.19|16311.14|16191.14|10
1642718030000|2022-01-20 22:33:50|16310.62|16190.62|16309.49|16189.49|16310.62|16190.62|16309.49|16189.49|10
1642718040000|2022-01-20 22:34:00|16309.67|16189.67|16309.01|16189.01|16309.84|16189.84|16308.87|16188.87|10
1642718050000|2022-01-20 22:34:10|16308.32|16188.32|16301.48|16181.48|16308.32|16188.32|16301.48|16181.48|10
1642718060000|2022-01-20 22:34:20|16300.74|16180.74|16295.74|16175.74|16300.74|16180.74|16295.74|16175.74|10
1642718070000|2022-01-20 22:34:30|16294.38|16174.38|16283.76|16163.76|16294.38|16174.38|16283.76|16163.76|10
1642718080000|2022-01-20 22:34:40|16282.68|16162.68|16278.09|16158.09|16282.68|16162.68|16278.09|16158.09|10
1642718090000|2022-01-20 22:34:50|16277.8|16157.8|16275.77|16155.77|16277.8|16157.8|16275.77|16155.77|10
1642718100000|2022-01-20 22:35:00|16275.88|16155.88|16274.26|16154.26|16275.88|16155.88|16274|16154|10
1642718110000|2022-01-20 22:35:10|16274.08|16154.08|16271.43|16151.43|16274.35|16154.35|16271.43|16151.43|10
1642718120000|2022-01-20 22:35:20|16271.58|16151.58|16273.62|16153.62|16273.62|16153.62|16270.77|16150.77|10
1642718130000|2022-01-20 22:35:30|16273.8|16153.8|16269.74|16149.74|16273.8|16153.8|16269.74|16149.74|10
1642718140000|2022-01-20 22:35:40|16269.44|16149.44|16264.17|16144.17|16269.58|16149.58|16264.17|16144.17|10
1642718150000|2022-01-20 22:35:50|16263.3|16143.3|16261.06|16141.06|16263.3|16143.3|16261.06|16141.06|10
1642718160000|2022-01-20 22:36:00|16261.13|16141.13|16258.6|16138.6|16261.13|16141.13|16258.6|16138.6|10
1642718170000|2022-01-20 22:36:10|16258.64|16138.64|16255.36|16135.36|16258.64|16138.64|16255.36|16135.36|10
1642718180000|2022-01-20 22:36:20|16255.09|16135.09|16254.21|16134.21|16256.37|16136.37|16254.09|16134.09|10
1642718190000|2022-01-20 22:36:30|16254.09|16134.09|16253.7|16133.7|16254.11|16134.11|16253.5|16133.5|10
1642718200000|2022-01-20 22:36:40|16254.77|16134.77|16258.67|16138.67|16258.67|16138.67|16254.77|16134.77|10
1642718210000|2022-01-20 22:36:50|16258.77|16138.77|16263.52|16143.52|16263.52|16143.52|16258.77|16138.77|10
1642718220000|2022-01-20 22:37:00|16263.88|16143.88|16264.86|16144.86|16265.01|16145.01|16263.88|16143.88|10
1642718230000|2022-01-20 22:37:10|16265.67|16145.67|16270.19|16150.19|16270.19|16150.19|16265.67|16145.67|10
1642718240000|2022-01-20 22:37:20|16270.32|16150.32|16272.71|16152.71|16273.1|16153.1|16270.23|16150.23|10
1642718250000|2022-01-20 22:37:30|16272.47|16152.47|16275.94|16155.94|16275.94|16155.94|16272.47|16152.47|10
1642718260000|2022-01-20 22:37:40|16276.19|16156.19|16278.2|16158.2|16278.2|16158.2|16276.19|16156.19|10
1642718270000|2022-01-20 22:37:50|16278.51|16158.51|16281.34|16161.34|16281.34|16161.34|16278.51|16158.51|10
1642718280000|2022-01-20 22:38:00|16281.39|16161.39|16282.41|16162.41|16282.41|16162.41|16281.39|16161.39|10
1642718290000|2022-01-20 22:38:10|16282.52|16162.52|16284.68|16164.68|16284.68|16164.68|16282.52|16162.52|10
1642718300000|2022-01-20 22:38:20|16284.49|16164.49|16283.6|16163.6|16284.61|16164.61|16283.42|16163.42|10
1642718310000|2022-01-20 22:38:30|16283.49|16163.49|16283.78|16163.78|16284.06|16164.06|16283.02|16163.02|10
1642718320000|2022-01-20 22:38:40|16283.61|16163.61|16284.3|16164.3|16284.93|16164.93|16283.61|16163.61|10
1642718330000|2022-01-20 22:38:50|16284|16164|16285.18|16165.18|16285.18|16165.18|16283.95|16163.95|10
1642718340000|2022-01-20 22:39:00|16285.1|16165.1|16285.27|16165.27|16285.34|16165.34|16284.97|16164.97|10
1642718350000|2022-01-20 22:39:10|16285.15|16165.15|16284.39|16164.39|16285.56|16165.56|16284.39|16164.39|10
1642718360000|2022-01-20 22:39:20|16284.55|16164.55|16285.59|16165.59|16285.76|16165.76|16284.42|16164.42|10
1642718370000|2022-01-20 22:39:30|16285.41|16165.41|16284.67|16164.67|16285.41|16165.41|16283.97|16163.97|9
1642718380000|2022-01-20 22:39:40|16283.7|16163.7|16283.2|16163.2|16284.03|16164.03|16282.91|16162.91|10
1642718390000|2022-01-20 22:39:50|16283.31|16163.31|16280.28|16160.28|16283.41|16163.41|16280.28|16160.28|10
1642718400000|2022-01-20 22:40:00|16280.14|16160.14|16279.27|16159.27|16280.44|16160.44|16279.27|16159.27|10
1642718410000|2022-01-20 22:40:10|16279.42|16159.42|16279.7|16159.7|16280.24|16160.24|16279.38|16159.38|10
1642718420000|2022-01-20 22:40:20|16279.28|16159.28|16275.45|16155.45|16279.28|16159.28|16275.45|16155.45|10
1642718430000|2022-01-20 22:40:30|16275.63|16155.63|16275.4|16155.4|16275.63|16155.63|16275.05|16155.05|10
1642718440000|2022-01-20 22:40:40|16275.18|16155.18|16274.39|16154.39|16275.36|16155.36|16274.13|16154.13|9
1642718450000|2022-01-20 22:40:50|16273.77|16153.77|16269.15|16149.15|16273.77|16153.77|16269.15|16149.15|10
1642718460000|2022-01-20 22:41:00|16267.6|16147.6|16257.65|16137.65|16267.6|16147.6|16257.5|16137.5|10
1642718470000|2022-01-20 22:41:10|16256.42|16136.42|16243.87|16123.87|16256.42|16136.42|16243.87|16123.87|10
1642718480000|2022-01-20 22:41:20|16243.81|16123.81|16237.16|16117.16|16243.81|16123.81|16237.16|16117.16|10
1642718490000|2022-01-20 22:41:30|16235.6|16115.6|16233.64|16113.64|16235.6|16115.6|16232.55|16112.55|10
1642718500000|2022-01-20 22:41:40|16232.63|16112.63|16233.93|16113.93|16234.1|16114.1|16232.21|16112.21|10
1642718510000|2022-01-20 22:41:50|16233.29|16113.29|16235.41|16115.41|16235.41|16115.41|16232.65|16112.65|9
1642718520000|2022-01-20 22:42:00|16235.76|16115.76|16235.09|16115.09|16235.76|16115.76|16233.96|16113.96|10
1642718530000|2022-01-20 22:42:10|16235.32|16115.32|16237.7|16117.7|16237.7|16117.7|16235.32|16115.32|10
1642718540000|2022-01-20 22:42:20|16238.73|16118.73|16241.38|16121.38|16241.38|16121.38|16238.73|16118.73|10
1642718550000|2022-01-20 22:42:30|16241.43|16121.43|16249.89|16129.89|16249.89|16129.89|16241.43|16121.43|10
1642718560000|2022-01-20 22:42:40|16248.81|16128.81|16256.09|16136.09|16256.36|16136.36|16248.81|16128.81|10
1642718570000|2022-01-20 22:42:50|16256.41|16136.41|16255.16|16135.16|16256.41|16136.41|16254.98|16134.98|9
1642718580000|2022-01-20 22:43:00|16253.76|16133.76|16246.67|16126.67|16253.76|16133.76|16246.67|16126.67|10
1642718590000|2022-01-20 22:43:10|16245.47|16125.47|16228.66|16108.66|16245.47|16125.47|16228.66|16108.66|10
1642718600000|2022-01-20 22:43:20|16227.07|16107.07|16213.33|16093.33|16227.07|16107.07|16213.33|16093.33|10
1642718610000|2022-01-20 22:43:30|16213.25|16093.25|16217.52|16097.52|16217.52|16097.52|16213.25|16093.25|10
1642718620000|2022-01-20 22:43:40|16217.66|16097.66|16218.43|16098.43|16219.48|16099.48|16217.66|16097.66|10
1642718630000|2022-01-20 22:43:50|16218.87|16098.87|16223.84|16103.84|16224.01|16104.01|16218.87|16098.87|10
1642718640000|2022-01-20 22:44:00|16224.7|16104.7|16223.9|16103.9|16226.23|16106.23|16223.9|16103.9|10
1642718650000|2022-01-20 22:44:10|16224|16104|16219.83|16099.83|16224|16104|16219.83|16099.83|10
1642718660000|2022-01-20 22:44:20|16219.75|16099.75|16217.33|16097.33|16219.75|16099.75|16217.33|16097.33|9
1642718670000|2022-01-20 22:44:30|16217.76|16097.76|16218.34|16098.34|16218.34|16098.34|16217.43|16097.43|9
1642718680000|2022-01-20 22:44:40|16218.17|16098.17|16218.69|16098.69|16218.84|16098.84|16218.17|16098.17|10
1642718690000|2022-01-20 22:44:50|16219.11|16099.11|16220.77|16100.77|16220.77|16100.77|16219.11|16099.11|9
1642718700000|2022-01-20 22:45:00|16220.85|16100.85|16222.59|16102.59|16222.65|16102.65|16220.85|16100.85|10
1642718710000|2022-01-20 22:45:10|16223.37|16103.37|16223.18|16103.18|16223.48|16103.48|16222.84|16102.84|10
1642718720000|2022-01-20 22:45:20|16222.12|16102.12|16221.59|16101.59|16224.48|16104.48|16221.59|16101.59|10
1642718730000|2022-01-20 22:45:30|16221.46|16101.46|16217.7|16097.7|16221.46|16101.46|16217.7|16097.7|10
1642718740000|2022-01-20 22:45:40|16217.29|16097.29|16213.48|16093.48|16217.29|16097.29|16213.48|16093.48|10
1642718750000|2022-01-20 22:45:50|16213.67|16093.67|16206.03|16086.03|16214.07|16094.07|16206.03|16086.03|10
1642718760000|2022-01-20 22:46:00|16204.31|16084.31|16185.82|16065.82|16204.31|16084.31|16185.82|16065.82|10
1642718770000|2022-01-20 22:46:10|16183.38|16063.38|16179.5|16059.5|16183.38|16063.38|16170.08|16050.08|10
1642718780000|2022-01-20 22:46:20|16179.37|16059.37|16186.76|16066.76|16186.76|16066.76|16178.06|16058.06|10
1642718790000|2022-01-20 22:46:30|16186.86|16066.86|16187.53|16067.53|16189.17|16069.17|16186.86|16066.86|10
1642718800000|2022-01-20 22:46:40|16187.66|16067.66|16188.57|16068.57|16188.6|16068.6|16187.34|16067.34|10
1642718810000|2022-01-20 22:46:50|16188.53|16068.53|16185.94|16065.94|16189.45|16069.45|16185.94|16065.94|10
1642718820000|2022-01-20 22:47:00|16185.8|16065.8|16186.8|16066.8|16186.8|16066.8|16184.75|16064.75|10
1642718830000|2022-01-20 22:47:10|16186.82|16066.82|16184.09|16064.09|16186.82|16066.82|16183.41|16063.41|10
1642718840000|2022-01-20 22:47:20|16183.83|16063.83|16185.75|16065.75|16185.84|16065.84|16183.83|16063.83|10
1642718850000|2022-01-20 22:47:30|16185.67|16065.67|16162.13|16042.13|16185.67|16065.67|16162.13|16042.13|10
1642718860000|2022-01-20 22:47:40|16161.91|16041.91|16156.67|16036.67|16164.98|16044.98|16156.67|16036.67|10
1642718870000|2022-01-20 22:47:50|16156.57|16036.57|16142.47|16022.47|16156.57|16036.57|16140.18|16020.18|10
1642718880000|2022-01-20 22:48:00|16141.4|16021.4|16089.25|15969.25|16141.4|16021.4|16089.25|15969.25|10
1642718890000|2022-01-20 22:48:10|16088.72|15968.72|16116.14|15996.14|16116.14|15996.14|16088.72|15968.72|10
1642718900000|2022-01-20 22:48:20|16118.11|15998.11|16127.41|16007.41|16130.91|16010.91|16118.11|15998.11|10
1642718910000|2022-01-20 22:48:30|16129.35|16009.35|16129.42|16009.42|16130.2|16010.2|16127.76|16007.76|10
1642718920000|2022-01-20 22:48:40|16128.97|16008.97|16133.5|16013.5|16133.99|16013.99|16128.97|16008.97|10
1642718930000|2022-01-20 22:48:50|16133.95|16013.95|16138.24|16018.24|16138.24|16018.24|16133.95|16013.95|10
1642718940000|2022-01-20 22:49:00|16138.29|16018.29|16139.65|16019.65|16139.65|16019.65|16137.93|16017.93|10
1642718950000|2022-01-20 22:49:10|16139.73|16019.73|16139.22|16019.22|16139.73|16019.73|16138.14|16018.14|10
1642718960000|2022-01-20 22:49:20|16139.54|16019.54|16138.34|16018.34|16139.54|16019.54|16136.9|16016.9|10
1642718970000|2022-01-20 22:49:30|16137.84|16017.84|16135.93|16015.93|16137.84|16017.84|16135.93|16015.93|9
1642718980000|2022-01-20 22:49:40|16135.38|16015.38|16141.99|16021.99|16141.99|16021.99|16134.87|16014.87|10
1642718990000|2022-01-20 22:49:50|16141.46|16021.46|16154.47|16034.47|16154.47|16034.47|16141.46|16021.46|10
1642719000000|2022-01-20 22:50:00|16155.74|16035.74|16156.25|16036.25|16156.94|16036.94|16155.62|16035.62|10
1642719010000|2022-01-20 22:50:10|16156.22|16036.22|16159.65|16039.65|16160.09|16040.09|16156.22|16036.22|9
1642719020000|2022-01-20 22:50:20|16159.24|16039.24|16153.35|16033.35|16159.36|16039.36|16152.7|16032.7|10
1642719030000|2022-01-20 22:50:30|16152.05|16032.05|16143.7|16023.7|16152.05|16032.05|16143.7|16023.7|10
1642719040000|2022-01-20 22:50:40|16142.71|16022.71|16141.68|16021.68|16142.71|16022.71|16140.68|16020.68|10
1642719050000|2022-01-20 22:50:50|16142.33|16022.33|16142.2|16022.2|16142.99|16022.99|16140.16|16020.16|10
1642719060000|2022-01-20 22:51:00|16142.56|16022.56|16154.04|16034.04|16154.04|16034.04|16141.5|16021.5|10
1642719070000|2022-01-20 22:51:10|16154.86|16034.86|16160.73|16040.73|16160.73|16040.73|16154.86|16034.86|10
1642719080000|2022-01-20 22:51:20|16161.49|16041.49|16167.56|16047.56|16167.56|16047.56|16161.49|16041.49|10
1642719090000|2022-01-20 22:51:30|16165.48|16045.48|16168.82|16048.82|16168.82|16048.82|16165.46|16045.46|10
1642719100000|2022-01-20 22:51:40|16168.91|16048.91|16167.92|16047.92|16169.2|16049.2|16167.66|16047.66|10
1642719110000|2022-01-20 22:51:50|16168.29|16048.29|16171.33|16051.33|16171.51|16051.51|16167.99|16047.99|10
1642719120000|2022-01-20 22:52:00|16171.16|16051.16|16171.7|16051.7|16171.92|16051.92|16171.05|16051.05|10
1642719130000|2022-01-20 22:52:10|16171.77|16051.77|16174.57|16054.57|16174.57|16054.57|16171.77|16051.77|10
1642719140000|2022-01-20 22:52:20|16177.15|16057.15|16178.07|16058.07|16178.07|16058.07|16177.15|16057.15|10
1642719150000|2022-01-20 22:52:30|16178.73|16058.73|16180.48|16060.48|16180.48|16060.48|16178.58|16058.58|9
1642719160000|2022-01-20 22:52:40|16180.72|16060.72|16181.85|16061.85|16182.35|16062.35|16180.72|16060.72|10
1642719170000|2022-01-20 22:52:50|16181.72|16061.72|16185.4|16065.4|16185.4|16065.4|16180.2|16060.2|10
1642719180000|2022-01-20 22:53:00|16185.53|16065.53|16225.82|16105.82|16225.82|16105.82|16185.08|16065.08|10
1642719190000|2022-01-20 22:53:10|16227.77|16107.77|16221.89|16101.89|16228.57|16108.57|16221.31|16101.31|10
1642719200000|2022-01-20 22:53:20|16222.98|16102.98|16224.95|16104.95|16224.95|16104.95|16222.98|16102.98|10
1642719210000|2022-01-20 22:53:30|16224.86|16104.86|16225.54|16105.54|16226.15|16106.15|16224.86|16104.86|10
1642719220000|2022-01-20 22:53:40|16226.64|16106.64|16224.65|16104.65|16226.64|16106.64|16224.65|16104.65|10
1642719230000|2022-01-20 22:53:50|16224.53|16104.53|16217.66|16097.66|16224.53|16104.53|16217.66|16097.66|10
1642719240000|2022-01-20 22:54:00|16217.01|16097.01|16211.8|16091.8|16217.01|16097.01|16211.8|16091.8|10
1642719250000|2022-01-20 22:54:10|16212.47|16092.47|16218.12|16098.12|16218.12|16098.12|16212.47|16092.47|10
1642719260000|2022-01-20 22:54:20|16218.63|16098.63|16223.24|16103.24|16223.24|16103.24|16218.63|16098.63|10
1642719270000|2022-01-20 22:54:30|16222.39|16102.39|16227.15|16107.15|16227.15|16107.15|16222.39|16102.39|10
1642719280000|2022-01-20 22:54:40|16226.9|16106.9|16229.48|16109.48|16229.48|16109.48|16226.9|16106.9|9
1642719290000|2022-01-20 22:54:50|16230.19|16110.19|16232.53|16112.53|16232.53|16112.53|16230.19|16110.19|10
1642719300000|2022-01-20 22:55:00|16233.98|16113.98|16237.69|16117.69|16237.69|16117.69|16233.98|16113.98|10
1642719310000|2022-01-20 22:55:10|16238.55|16118.55|16238.45|16118.45|16239.3|16119.3|16237.9|16117.9|9
1642719320000|2022-01-20 22:55:20|16238.6|16118.6|16239.74|16119.74|16239.74|16119.74|16237.93|16117.93|10
1642719330000|2022-01-20 22:55:30|16240.34|16120.34|16237.7|16117.7|16242.71|16122.71|16237.46|16117.46|10
1642719340000|2022-01-20 22:55:40|16239.1|16119.1|16233.98|16113.98|16239.1|16119.1|16233.98|16113.98|10
1642719350000|2022-01-20 22:55:50|16234.85|16114.85|16239.62|16119.62|16239.62|16119.62|16233.27|16113.27|10
1642719360000|2022-01-20 22:56:00|16239.97|16119.97|16239.94|16119.94|16240.8|16120.8|16239.22|16119.22|10
1642719370000|2022-01-20 22:56:10|16239.4|16119.4|16240.2|16120.2|16240.2|16120.2|16238.54|16118.54|10
1642719380000|2022-01-20 22:56:20|16240.61|16120.61|16242.84|16122.84|16242.84|16122.84|16240.24|16120.24|10
1642719390000|2022-01-20 22:56:30|16241.71|16121.71|16245.07|16125.07|16245.11|16125.11|16241.71|16121.71|9
1642719400000|2022-01-20 22:56:40|16244.93|16124.93|16245.21|16125.21|16245.63|16125.63|16244.48|16124.48|10
1642719410000|2022-01-20 22:56:50|16245.3|16125.3|16255.98|16135.98|16255.98|16135.98|16245.3|16125.3|10
1642719420000|2022-01-20 22:57:00|16257.63|16137.63|16265.94|16145.94|16265.94|16145.94|16257.63|16137.63|10
1642719430000|2022-01-20 22:57:10|16266.27|16146.27|16262.02|16142.02|16266.27|16146.27|16262.02|16142.02|10
1642719440000|2022-01-20 22:57:20|16260.89|16140.89|16262.4|16142.4|16262.4|16142.4|16260.12|16140.12|10
1642719450000|2022-01-20 22:57:30|16262.77|16142.77|16264.53|16144.53|16264.53|16144.53|16262.77|16142.77|9
1642719460000|2022-01-20 22:57:40|16264.47|16144.47|16264.08|16144.08|16265.25|16145.25|16264.08|16144.08|9
1642719470000|2022-01-20 22:57:50|16263.59|16143.59|16263.52|16143.52|16264.94|16144.94|16263.33|16143.33|10
1642719480000|2022-01-20 22:58:00|16263.76|16143.76|16262.36|16142.36|16263.76|16143.76|16262.24|16142.24|10
1642719490000|2022-01-20 22:58:10|16261.49|16141.49|16257.96|16137.96|16261.49|16141.49|16257.96|16137.96|10
1642719500000|2022-01-20 22:58:20|16257.66|16137.66|16258.51|16138.51|16258.51|16138.51|16257.44|16137.44|9
1642719510000|2022-01-20 22:58:30|16258.48|16138.48|16257.18|16137.18|16258.51|16138.51|16256.77|16136.77|9
1642719520000|2022-01-20 22:58:40|16256.97|16136.97|16255.87|16135.87|16257.33|16137.33|16255.29|16135.29|9
1642719530000|2022-01-20 22:58:50|16255.37|16135.37|16256.68|16136.68|16256.68|16136.68|16255.37|16135.37|10
1642719540000|2022-01-20 22:59:00|16257.03|16137.03|16253.59|16133.59|16257.34|16137.34|16253.59|16133.59|10
1642719550000|2022-01-20 22:59:10|16253.37|16133.37|16246.38|16126.38|16253.37|16133.37|16246.38|16126.38|9
1642719560000|2022-01-20 22:59:20|16246.14|16126.14|16240.96|16120.96|16246.14|16126.14|16240.96|16120.96|10
1642719570000|2022-01-20 22:59:30|16240.28|16120.28|16237.8|16117.8|16240.28|16120.28|16237.61|16117.61|10
1642719580000|2022-01-20 22:59:40|16236.15|16116.15|16232.08|16112.08|16236.15|16116.15|16232.08|16112.08|10
1642719590000|2022-01-20 22:59:50|16232.55|16112.55|16230.12|16110.12|16232.55|16112.55|16230.12|16110.12|10
1642719600000|2022-01-20 23:00:00|16229.72|16109.72|16228.65|16108.65|16230.22|16110.22|16228.64|16108.64|10
1642719610000|2022-01-20 23:00:10|16228.55|16108.55|16230.43|16110.43|16230.43|16110.43|16227.3|16107.3|10
1642719620000|2022-01-20 23:00:20|16231.17|16111.17|16226.87|16106.87|16231.97|16111.97|16226.87|16106.87|10
1642719630000|2022-01-20 23:00:30|16226.45|16106.45|16220.94|16100.94|16226.45|16106.45|16220.94|16100.94|9
1642719640000|2022-01-20 23:00:40|16219.53|16099.53|16216.28|16096.28|16219.53|16099.53|16214.91|16094.91|10
1642719650000|2022-01-20 23:00:50|16215.69|16095.69|16216.02|16096.02|16216.2|16096.2|16214.1|16094.1|10
1642719660000|2022-01-20 23:01:00|16216.18|16096.18|16208.98|16088.98|16216.28|16096.28|16208.98|16088.98|10
1642719670000|2022-01-20 23:01:10|16208.35|16088.35|16202.34|16082.34|16208.35|16088.35|16202.34|16082.34|10
1642719680000|2022-01-20 23:01:20|16201.96|16081.96|16185.65|16065.65|16201.96|16081.96|16185.65|16065.65|10
1642719690000|2022-01-20 23:01:30|16186.24|16066.24|16165.37|16045.37|16186.24|16066.24|16165.37|16045.37|9
1642719700000|2022-01-20 23:01:40|16163.82|16043.82|16156.37|16036.37|16163.82|16043.82|16155.94|16035.94|10
1642719710000|2022-01-20 23:01:50|16157.05|16037.05|16161.27|16041.27|16161.27|16041.27|16157.05|16037.05|10
1642719720000|2022-01-20 23:02:00|16160.42|16040.42|16164.72|16044.72|16164.72|16044.72|16160.42|16040.42|10
1642719730000|2022-01-20 23:02:10|16165.81|16045.81|16175.46|16055.46|16175.46|16055.46|16165.62|16045.62|10
1642719740000|2022-01-20 23:02:20|16175.64|16055.64|16176.78|16056.78|16177.13|16057.13|16174.07|16054.07|10
1642719750000|2022-01-20 23:02:30|16177.06|16057.06|16180.95|16060.95|16180.95|16060.95|16176.78|16056.78|10
1642719760000|2022-01-20 23:02:40|16182.27|16062.27|16185.89|16065.89|16189.82|16069.82|16182.27|16062.27|10
1642719770000|2022-01-20 23:02:50|16185.09|16065.09|16182.21|16062.21|16185.09|16065.09|16182.21|16062.21|10
1642719780000|2022-01-20 23:03:00|16182|16062|16170.81|16050.81|16182|16062|16170.81|16050.81|10
1642719790000|2022-01-20 23:03:10|16169.28|16049.28|16154.88|16034.88|16169.28|16049.28|16154.88|16034.88|10
1642719800000|2022-01-20 23:03:20|16154.84|16034.84|16148.37|16028.37|16154.97|16034.97|16148.37|16028.37|10
1642719810000|2022-01-20 23:03:30|16147.58|16027.58|16146.57|16026.57|16147.58|16027.58|16146.2|16026.2|10
1642719820000|2022-01-20 23:03:40|16146.58|16026.58|16149.23|16029.23|16149.23|16029.23|16145.92|16025.92|10
1642719830000|2022-01-20 23:03:50|16149.52|16029.52|16151.1|16031.1|16151.1|16031.1|16149.04|16029.04|10
1642719840000|2022-01-20 23:04:00|16151.29|16031.29|16153.1|16033.1|16153.1|16033.1|16150.22|16030.22|10
1642719850000|2022-01-20 23:04:10|16153.61|16033.61|16150.96|16030.96|16156.23|16036.23|16150.96|16030.96|10
1642719860000|2022-01-20 23:04:20|16150.65|16030.65|16150.99|16030.99|16150.99|16030.99|16149.11|16029.11|9
1642719870000|2022-01-20 23:04:30|16150.68|16030.68|16153.7|16033.7|16154.06|16034.06|16150.68|16030.68|10
1642719880000|2022-01-20 23:04:40|16153.89|16033.89|16153.72|16033.72|16155.24|16035.24|16153.6|16033.6|10
1642719890000|2022-01-20 23:04:50|16153.44|16033.44|16153.16|16033.16|16153.44|16033.44|16152.22|16032.22|10
1642719900000|2022-01-20 23:05:00|16152.21|16032.21|16154.72|16034.72|16155.36|16035.36|16152.04|16032.04|10
1642719910000|2022-01-20 23:05:10|16155.41|16035.41|16167.11|16047.11|16167.11|16047.11|16154.99|16034.99|10
1642719920000|2022-01-20 23:05:20|16168.67|16048.67|16180.22|16060.22|16180.22|16060.22|16168.67|16048.67|10
1642719930000|2022-01-20 23:05:30|16181.23|16061.23|16185.83|16065.83|16185.83|16065.83|16181.23|16061.23|10
1642719940000|2022-01-20 23:05:40|16186.95|16066.95|16191.83|16071.83|16192.11|16072.11|16186.95|16066.95|9
1642719950000|2022-01-20 23:05:50|16193.64|16073.64|16201.14|16081.14|16201.63|16081.63|16193.64|16073.64|10
1642719960000|2022-01-20 23:06:00|16203.95|16083.95|16204.87|16084.87|16204.87|16084.87|16202.76|16082.76|10
1642719970000|2022-01-20 23:06:10|16204.48|16084.48|16201.19|16081.19|16206.18|16086.18|16201.19|16081.19|10
1642719980000|2022-01-20 23:06:20|16200.34|16080.34|16197.85|16077.85|16201.76|16081.76|16197.85|16077.85|10
1642719990000|2022-01-20 23:06:30|16197.65|16077.65|16196.1|16076.1|16197.65|16077.65|16194.68|16074.68|10
1642720000000|2022-01-20 23:06:40|16195.08|16075.08|16198.16|16078.16|16198.16|16078.16|16195.08|16075.08|10
1642720010000|2022-01-20 23:06:50|16199.61|16079.61|16198.3|16078.3|16199.77|16079.77|16198.23|16078.23|10
1642720020000|2022-01-20 23:07:00|16198.82|16078.82|16196.74|16076.74|16198.82|16078.82|16196.14|16076.14|10
1642720030000|2022-01-20 23:07:10|16196.01|16076.01|16194.64|16074.64|16197.16|16077.16|16194.61|16074.61|10
1642720040000|2022-01-20 23:07:20|16195.73|16075.73|16182.65|16062.65|16195.73|16075.73|16182.65|16062.65|10
1642720050000|2022-01-20 23:07:30|16177.61|16057.61|16160.56|16040.56|16177.61|16057.61|16160.56|16040.56|10
1642720060000|2022-01-20 23:07:40|16160.99|16040.99|16163.07|16043.07|16163.07|16043.07|16160.99|16040.99|10
1642720070000|2022-01-20 23:07:50|16163.19|16043.19|16165.45|16045.45|16165.45|16045.45|16163.19|16043.19|9
1642720080000|2022-01-20 23:08:00|16165.71|16045.71|16166.49|16046.49|16167.09|16047.09|16165.71|16045.71|10
1642720090000|2022-01-20 23:08:10|16166.73|16046.73|16162.68|16042.68|16167.45|16047.45|16162.68|16042.68|10
1642720100000|2022-01-20 23:08:20|16162.82|16042.82|16163.23|16043.23|16164.42|16044.42|16162.82|16042.82|10
1642720110000|2022-01-20 23:08:30|16163|16043|16162.26|16042.26|16163.46|16043.46|16162.26|16042.26|10
1642720120000|2022-01-20 23:08:40|16162.57|16042.57|16159.22|16039.22|16162.57|16042.57|16159.02|16039.02|10
1642720130000|2022-01-20 23:08:50|16158.35|16038.35|16158.24|16038.24|16159.61|16039.61|16157.68|16037.68|10
1642720140000|2022-01-20 23:09:00|16156.87|16036.87|16152.33|16032.33|16156.87|16036.87|16152.33|16032.33|9
1642720150000|2022-01-20 23:09:10|16150.36|16030.36|16143.14|16023.14|16150.49|16030.49|16143.14|16023.14|10
1642720160000|2022-01-20 23:09:20|16142.93|16022.93|16139.59|16019.59|16142.93|16022.93|16139.01|16019.01|10
1642720170000|2022-01-20 23:09:30|16139.39|16019.39|16136.59|16016.59|16140.17|16020.17|16136.59|16016.59|10
1642720180000|2022-01-20 23:09:40|16135.62|16015.62|16136.9|16016.9|16136.94|16016.94|16134.72|16014.72|10
1642720190000|2022-01-20 23:09:50|16136.63|16016.63|16139.72|16019.72|16140.17|16020.17|16135.96|16015.96|10
1642720200000|2022-01-20 23:10:00|16139.86|16019.86|16142.66|16022.66|16142.66|16022.66|16139.86|16019.86|10
1642720210000|2022-01-20 23:10:10|16142.45|16022.45|16142.82|16022.82|16143.65|16023.65|16142.45|16022.45|10
1642720220000|2022-01-20 23:10:20|16143.57|16023.57|16142.26|16022.26|16143.63|16023.63|16142.26|16022.26|10
1642720230000|2022-01-20 23:10:30|16142.02|16022.02|16140.45|16020.45|16142.02|16022.02|16140.45|16020.45|10
1642720240000|2022-01-20 23:10:40|16140.77|16020.77|16136.25|16016.25|16140.77|16020.77|16136.25|16016.25|10
1642720250000|2022-01-20 23:10:50|16136.18|16016.18|16135.04|16015.04|16136.18|16016.18|16135|16015|10
1642720260000|2022-01-20 23:11:00|16135.03|16015.03|16134.4|16014.4|16135.21|16015.21|16134.27|16014.27|10
1642720270000|2022-01-20 23:11:10|16134.59|16014.59|16135.75|16015.75|16135.76|16015.76|16133.61|16013.61|10
1642720280000|2022-01-20 23:11:20|16135.61|16015.61|16138.79|16018.79|16138.79|16018.79|16135.61|16015.61|10
1642720290000|2022-01-20 23:11:30|16138.78|16018.78|16138.33|16018.33|16139.28|16019.28|16137.49|16017.49|10
1642720300000|2022-01-20 23:11:40|16138.65|16018.65|16140.02|16020.02|16140.64|16020.64|16138.65|16018.65|10
1642720310000|2022-01-20 23:11:50|16141.61|16021.61|16140.28|16020.28|16142.2|16022.2|16140.28|16020.28|10
1642720320000|2022-01-20 23:12:00|16140.31|16020.31|16140.75|16020.75|16140.99|16020.99|16140.28|16020.28|8
1642720330000|2022-01-20 23:12:10|16140.94|16020.94|16141.84|16021.84|16141.99|16021.99|16140.94|16020.94|10
1642720340000|2022-01-20 23:12:20|16141.85|16021.85|16133.36|16013.36|16141.85|16021.85|16133.36|16013.36|10
1642720350000|2022-01-20 23:12:30|16132.99|16012.99|16132.28|16012.28|16132.99|16012.99|16131.42|16011.42|10
1642720360000|2022-01-20 23:12:40|16132.55|16012.55|16132.51|16012.51|16134.03|16014.03|16131.75|16011.75|10
1642720370000|2022-01-20 23:12:50|16132.34|16012.34|16132.12|16012.12|16132.54|16012.54|16131.51|16011.51|10
1642720380000|2022-01-20 23:13:00|16132.07|16012.07|16131.51|16011.51|16132.21|16012.21|16131.33|16011.33|10
1642720390000|2022-01-20 23:13:10|16131.98|16011.98|16132.45|16012.45|16132.57|16012.57|16131.79|16011.79|9
1642720400000|2022-01-20 23:13:20|16132.69|16012.69|16137.34|16017.34|16137.34|16017.34|16132.52|16012.52|10
1642720410000|2022-01-20 23:13:30|16137.59|16017.59|16145.59|16025.59|16145.59|16025.59|16137.59|16017.59|10
1642720420000|2022-01-20 23:13:40|16146.28|16026.28|16153.93|16033.93|16153.93|16033.93|16146.28|16026.28|10
1642720430000|2022-01-20 23:13:50|16154.92|16034.92|16163.05|16043.05|16163.05|16043.05|16154.92|16034.92|10
1642720440000|2022-01-20 23:14:00|16163.77|16043.77|16161.77|16041.77|16164.85|16044.85|16161.66|16041.66|10
1642720450000|2022-01-20 23:14:10|16162.56|16042.56|16157.25|16037.25|16162.56|16042.56|16156.84|16036.84|10
1642720460000|2022-01-20 23:14:20|16157.09|16037.09|16151.48|16031.48|16157.09|16037.09|16151.48|16031.48|10
1642720470000|2022-01-20 23:14:30|16151.3|16031.3|16149.03|16029.03|16151.3|16031.3|16148.2|16028.2|9
1642720480000|2022-01-20 23:14:40|16148.81|16028.81|16148.72|16028.72|16150.2|16030.2|16148.58|16028.58|10
1642720490000|2022-01-20 23:14:50|16148.37|16028.37|16147.02|16027.02|16148.37|16028.37|16147.02|16027.02|10
1642720500000|2022-01-20 23:15:00|16146.63|16026.63|16143.54|16023.54|16146.91|16026.91|16143.54|16023.54|10
1642720510000|2022-01-20 23:15:10|16142.88|16022.88|16136.31|16016.31|16142.88|16022.88|16136.31|16016.31|10
1642720520000|2022-01-20 23:15:20|16135.76|16015.76|16122.57|16002.57|16135.76|16015.76|16122.57|16002.57|10
1642720530000|2022-01-20 23:15:30|16121.38|16001.38|16112.97|15992.97|16121.38|16001.38|16112.76|15992.76|10
1642720540000|2022-01-20 23:15:40|16111.03|15991.03|16105.55|15985.55|16111.03|15991.03|16105.55|15985.55|10
1642720550000|2022-01-20 23:15:50|16104.78|15984.78|16099.84|15979.84|16104.78|15984.78|16099.84|15979.84|10
1642720560000|2022-01-20 23:16:00|16099.54|15979.54|16094.34|15974.34|16099.54|15979.54|16094.34|15974.34|10
1642720570000|2022-01-20 23:16:10|16093.6|15973.6|16084.65|15964.65|16093.6|15973.6|16084.65|15964.65|10
1642720580000|2022-01-20 23:16:20|16084.45|15964.45|16088.06|15968.06|16088.24|15968.24|16082.8|15962.8|10
1642720590000|2022-01-20 23:16:30|16087.79|15967.79|16083.81|15963.81|16087.79|15967.79|16083.81|15963.81|10
1642720600000|2022-01-20 23:16:40|16084.24|15964.24|16081.24|15961.24|16084.48|15964.48|16078.65|15958.65|10
1642720610000|2022-01-20 23:16:50|16081.55|15961.55|16083.32|15963.32|16084.07|15964.07|16081.55|15961.55|10
1642720620000|2022-01-20 23:17:00|16083.33|15963.33|16075.71|15955.71|16083.33|15963.33|16075.71|15955.71|10
1642720630000|2022-01-20 23:17:10|16075.95|15955.95|16069.66|15949.66|16075.95|15955.95|16069.66|15949.66|10
1642720640000|2022-01-20 23:17:20|16070.74|15950.74|16067.49|15947.49|16072.3|15952.3|16067.49|15947.49|10
1642720650000|2022-01-20 23:17:30|16067.46|15947.46|16065.41|15945.41|16067.68|15947.68|16065.41|15945.41|10
1642720660000|2022-01-20 23:17:40|16065.74|15945.74|16058.69|15938.69|16065.96|15945.96|16058.69|15938.69|10
1642720670000|2022-01-20 23:17:50|16058.63|15938.63|16056.69|15936.69|16058.63|15938.63|16056.69|15936.69|10
1642720680000|2022-01-20 23:18:00|16055.78|15935.78|16055.94|15935.94|16055.94|15935.94|16054.38|15934.38|10
1642720690000|2022-01-20 23:18:10|16055.68|15935.68|16056.69|15936.69|16056.79|15936.79|16055.68|15935.68|10
1642720700000|2022-01-20 23:18:20|16057.05|15937.05|16054.83|15934.83|16057.05|15937.05|16054.16|15934.16|10
1642720710000|2022-01-20 23:18:30|16052.97|15932.97|16049.85|15929.85|16052.97|15932.97|16048.5|15928.5|10
1642720720000|2022-01-20 23:18:40|16049.78|15929.78|16048.89|15928.89|16049.78|15929.78|16047.82|15927.82|10
1642720730000|2022-01-20 23:18:50|16049.26|15929.26|16045.25|15925.25|16049.26|15929.26|16044.82|15924.82|9
1642720740000|2022-01-20 23:19:00|16044.83|15924.83|16043.25|15923.25|16045.33|15925.33|16043.25|15923.25|10
1642720750000|2022-01-20 23:19:10|16042.61|15922.61|16036.99|15916.99|16042.61|15922.61|16036.65|15916.65|10
1642720760000|2022-01-20 23:19:20|16037.58|15917.58|16040.19|15920.19|16040.19|15920.19|16036.23|15916.23|10
1642720770000|2022-01-20 23:19:30|16039.38|15919.38|16046.82|15926.82|16047.94|15927.94|16039.38|15919.38|10
1642720780000|2022-01-20 23:19:40|16047.04|15927.04|16048.42|15928.42|16048.87|15928.87|16046.58|15926.58|10
1642720790000|2022-01-20 23:19:50|16048.83|15928.83|16046.62|15926.62|16048.83|15928.83|16045.07|15925.07|10
1642720800000|2022-01-20 23:20:00|16046.39|15926.39|16044.14|15924.14|16047.27|15927.27|16043.83|15923.83|8
1642720810000|2022-01-20 23:20:10|16043.37|15923.37|16038.25|15918.25|16043.37|15923.37|16038.25|15918.25|10
1642720820000|2022-01-20 23:20:20|16037.88|15917.88|16036.43|15916.43|16037.9|15917.9|16036.36|15916.36|10
1642720830000|2022-01-20 23:20:30|16036.88|15916.88|16028.87|15908.87|16036.88|15916.88|16028.87|15908.87|10
1642720840000|2022-01-20 23:20:40|16029.38|15909.38|16027.08|15907.08|16029.38|15909.38|16027.08|15907.08|10
1642720850000|2022-01-20 23:20:50|16026.61|15906.61|16023.77|15903.77|16026.61|15906.61|16023.25|15903.25|10
1642720860000|2022-01-20 23:21:00|16025.13|15905.13|16030.77|15910.77|16030.77|15910.77|16025.13|15905.13|10
1642720870000|2022-01-20 23:21:10|16030.1|15910.1|16029.67|15909.67|16030.1|15910.1|16028.55|15908.55|10
1642720880000|2022-01-20 23:21:20|16029.55|15909.55|16031.53|15911.53|16032.42|15912.42|16029.55|15909.55|10
1642720890000|2022-01-20 23:21:30|16031.56|15911.56|16029.52|15909.52|16031.56|15911.56|16029.52|15909.52|10
1642720900000|2022-01-20 23:21:40|16029.72|15909.72|16031.41|15911.41|16031.48|15911.48|16029.01|15909.01|10
1642720910000|2022-01-20 23:21:50|16031.86|15911.86|16033.32|15913.32|16033.6|15913.6|16031.86|15911.86|10
1642720920000|2022-01-20 23:22:00|16034.61|15914.61|16041.11|15921.11|16041.11|15921.11|16034.61|15914.61|10
1642720930000|2022-01-20 23:22:10|16040.87|15920.87|16037.9|15917.9|16041.53|15921.53|16037.9|15917.9|10
1642720940000|2022-01-20 23:22:20|16038.42|15918.42|16032.49|15912.49|16038.42|15918.42|16032.15|15912.15|10
1642720950000|2022-01-20 23:22:30|16031.68|15911.68|16026.5|15906.5|16031.77|15911.77|16026.28|15906.28|10
1642720960000|2022-01-20 23:22:40|16025.33|15905.33|16019.71|15899.71|16025.33|15905.33|16019.46|15899.46|10
1642720970000|2022-01-20 23:22:50|16018.1|15898.1|16013.52|15893.52|16018.1|15898.1|16013.33|15893.33|10
1642720980000|2022-01-20 23:23:00|16013.86|15893.86|16009.43|15889.43|16014.08|15894.08|16009.43|15889.43|10
1642720990000|2022-01-20 23:23:10|16008.24|15888.24|15985.28|15865.28|16008.24|15888.24|15985.28|15865.28|10
1642721000000|2022-01-20 23:23:20|15983.85|15863.85|15972.62|15852.62|15983.85|15863.85|15972.62|15852.62|10
1642721010000|2022-01-20 23:23:30|15973.31|15853.31|15973.16|15853.16|15974.24|15854.24|15971.49|15851.49|9
1642721020000|2022-01-20 23:23:40|15973.27|15853.27|15962.2|15842.2|15973.27|15853.27|15962.2|15842.2|10
1642721030000|2022-01-20 23:23:50|15962.08|15842.08|15958.84|15838.84|15962.08|15842.08|15957.51|15837.51|10
1642721040000|2022-01-20 23:24:00|15957.82|15837.82|15961.27|15841.27|15962.25|15842.25|15957.67|15837.67|10
1642721050000|2022-01-20 23:24:10|15961.2|15841.2|15958.05|15838.05|15961.2|15841.2|15958.05|15838.05|10
1642721060000|2022-01-20 23:24:20|15957.38|15837.38|15954.74|15834.74|15957.38|15837.38|15953.13|15833.13|10
1642721070000|2022-01-20 23:24:30|15955.22|15835.22|15955.15|15835.15|15956.65|15836.65|15955|15835|10
1642721080000|2022-01-20 23:24:40|15955.46|15835.46|15950.21|15830.21|15955.46|15835.46|15950.21|15830.21|10
1642721090000|2022-01-20 23:24:50|15950.78|15830.78|15948.67|15828.67|15950.78|15830.78|15948.67|15828.67|10
1642721100000|2022-01-20 23:25:00|15949.08|15829.08|15960.18|15840.18|15960.18|15840.18|15949.08|15829.08|10
1642721110000|2022-01-20 23:25:10|15960.52|15840.52|15968.06|15848.06|15968.06|15848.06|15960.52|15840.52|10
1642721120000|2022-01-20 23:25:20|15972.46|15852.46|15987.73|15867.73|15987.74|15867.74|15972.46|15852.46|10
1642721130000|2022-01-20 23:25:30|15987.48|15867.48|15992.33|15872.33|15992.33|15872.33|15986.65|15866.65|10
1642721140000|2022-01-20 23:25:40|15992.67|15872.67|15995.81|15875.81|15996.01|15876.01|15992.67|15872.67|10
1642721150000|2022-01-20 23:25:50|15996.01|15876.01|15998.59|15878.59|15998.59|15878.59|15996.01|15876.01|10
1642721160000|2022-01-20 23:26:00|15998.67|15878.67|16003.33|15883.33|16003.33|15883.33|15998.67|15878.67|10
1642721170000|2022-01-20 23:26:10|16003.37|15883.37|16011.84|15891.84|16011.98|15891.98|16003.37|15883.37|10
1642721180000|2022-01-20 23:26:20|16011.18|15891.18|16015.69|15895.69|16015.69|15895.69|16011.18|15891.18|10
1642721190000|2022-01-20 23:26:30|16017.1|15897.1|16020.73|15900.73|16021.34|15901.34|16017.1|15897.1|10
1642721200000|2022-01-20 23:26:40|16019.43|15899.43|16021.05|15901.05|16021.05|15901.05|16018.17|15898.17|10
1642721210000|2022-01-20 23:26:50|16021.63|15901.63|16031.02|15911.02|16032.02|15912.02|16021.63|15901.63|10
1642721220000|2022-01-20 23:27:00|16031.61|15911.61|16034.19|15914.19|16036.05|15916.05|16031.32|15911.32|10
1642721230000|2022-01-20 23:27:10|16035.3|15915.3|16035.34|15915.34|16035.71|15915.71|16032.5|15912.5|10
1642721240000|2022-01-20 23:27:20|16034.63|15914.63|16028.08|15908.08|16034.63|15914.63|16028.08|15908.08|10
1642721250000|2022-01-20 23:27:30|16028.07|15908.07|16028.02|15908.02|16029.04|15909.04|16027.65|15907.65|10
1642721260000|2022-01-20 23:27:40|16027.98|15907.98|16028.48|15908.48|16028.97|15908.97|16027.98|15907.98|10
1642721270000|2022-01-20 23:27:50|16032.52|15912.52|16038.48|15918.48|16038.56|15918.56|16032.52|15912.52|10
1642721280000|2022-01-20 23:28:00|16038.54|15918.54|16042.53|15922.53|16042.55|15922.55|16038.2|15918.2|10
1642721290000|2022-01-20 23:28:10|16042.66|15922.66|16051.51|15931.51|16051.51|15931.51|16042.66|15922.66|10
1642721300000|2022-01-20 23:28:20|16051.41|15931.41|16064.04|15944.04|16064.59|15944.59|16051.41|15931.41|10
1642721310000|2022-01-20 23:28:30|16063.82|15943.82|16064.77|15944.77|16065.86|15945.86|16063.7|15943.7|10
1642721320000|2022-01-20 23:28:40|16064.48|15944.48|16058.98|15938.98|16064.48|15944.48|16058.93|15938.93|10
1642721330000|2022-01-20 23:28:50|16057.07|15937.07|16058.72|15938.72|16058.72|15938.72|16056.77|15936.77|10
1642721340000|2022-01-20 23:29:00|16058.48|15938.48|16055.12|15935.12|16058.48|15938.48|16055.12|15935.12|10
1642721350000|2022-01-20 23:29:10|16055.37|15935.37|16052.13|15932.13|16055.37|15935.37|16052.13|15932.13|10
1642721360000|2022-01-20 23:29:20|16051.92|15931.92|16051.04|15931.04|16052.42|15932.42|16051.01|15931.01|10
1642721370000|2022-01-20 23:29:30|16050.27|15930.27|16048.91|15928.91|16050.27|15930.27|16048.69|15928.69|10
1642721380000|2022-01-20 23:29:40|16048.41|15928.41|16043.63|15923.63|16048.41|15928.41|16043.41|15923.41|10
1642721390000|2022-01-20 23:29:50|16042.9|15922.9|16036.93|15916.93|16042.9|15922.9|16036.93|15916.93|10
1642721400000|2022-01-20 23:30:00|16036.53|15916.53|16032.61|15912.61|16036.55|15916.55|16031.03|15911.03|10
1642721410000|2022-01-20 23:30:10|16032.63|15912.63|16031.05|15911.05|16033.65|15913.65|16029.92|15909.92|9
1642721420000|2022-01-20 23:30:20|16030.38|15910.38|16022.53|15902.53|16030.45|15910.45|16022.33|15902.33|10
1642721430000|2022-01-20 23:30:30|16022.73|15902.73|16019.47|15899.47|16022.73|15902.73|16018.48|15898.48|9
1642721440000|2022-01-20 23:30:40|16018.35|15898.35|16016.33|15896.33|16018.35|15898.35|16016.33|15896.33|10
1642721450000|2022-01-20 23:30:50|16016.15|15896.15|16014.2|15894.2|16016.15|15896.15|16014.14|15894.14|10
1642721460000|2022-01-20 23:31:00|16013.91|15893.91|16011.34|15891.34|16013.91|15893.91|16011.34|15891.34|10
1642721470000|2022-01-20 23:31:10|16011.03|15891.03|16012.66|15892.66|16012.66|15892.66|16010.38|15890.38|10
1642721480000|2022-01-20 23:31:20|16013.15|15893.15|16015.56|15895.56|16015.91|15895.91|16013.15|15893.15|10
1642721490000|2022-01-20 23:31:30|16015.91|15895.91|16018.9|15898.9|16019.16|15899.16|16015.6|15895.6|10
1642721500000|2022-01-20 23:31:40|16019.4|15899.4|16019.66|15899.66|16021.76|15901.76|16019.02|15899.02|10
1642721510000|2022-01-20 23:31:50|16019.8|15899.8|16021.25|15901.25|16021.87|15901.87|16019.8|15899.8|10
1642721520000|2022-01-20 23:32:00|16020.92|15900.92|16022.63|15902.63|16023.38|15903.38|16018.98|15898.98|10
1642721530000|2022-01-20 23:32:10|16023.07|15903.07|16031.05|15911.05|16031.05|15911.05|16023.07|15903.07|10
1642721540000|2022-01-20 23:32:20|16031.42|15911.42|16034.25|15914.25|16034.55|15914.55|16031.42|15911.42|10
1642721550000|2022-01-20 23:32:30|16035.3|15915.3|16040.41|15920.41|16040.41|15920.41|16035.15|15915.15|10
1642721560000|2022-01-20 23:32:40|16039.46|15919.46|16037.37|15917.37|16039.69|15919.69|16037.37|15917.37|10
1642721570000|2022-01-20 23:32:50|16037.31|15917.31|16029.42|15909.42|16037.31|15917.31|16029.42|15909.42|10
1642721580000|2022-01-20 23:33:00|16028.74|15908.74|16020.63|15900.63|16028.74|15908.74|16020.63|15900.63|10
1642721590000|2022-01-20 23:33:10|16020.93|15900.93|16015.31|15895.31|16020.99|15900.99|16015.31|15895.31|10
1642721600000|2022-01-20 23:33:20|16016.94|15896.94|16009.69|15889.69|16016.94|15896.94|16009.69|15889.69|10
1642721610000|2022-01-20 23:33:30|16010.22|15890.22|16001.16|15881.16|16010.59|15890.59|16001.16|15881.16|10
1642721620000|2022-01-20 23:33:40|16000.35|15880.35|15991.57|15871.57|16000.35|15880.35|15991.34|15871.34|10
1642721630000|2022-01-20 23:33:50|15990.86|15870.86|15989.06|15869.06|15991.51|15871.51|15989.06|15869.06|10
1642721640000|2022-01-20 23:34:00|15988.79|15868.79|15985.23|15865.23|15989.42|15869.42|15985.23|15865.23|10
1642721650000|2022-01-20 23:34:10|15985.24|15865.24|15984.68|15864.68|15985.37|15865.37|15983.78|15863.78|10
1642721660000|2022-01-20 23:34:20|15985.61|15865.61|15982.94|15862.94|15985.61|15865.61|15982.94|15862.94|10
1642721670000|2022-01-20 23:34:30|15983.11|15863.11|15980.26|15860.26|15983.11|15863.11|15980.26|15860.26|10
1642721680000|2022-01-20 23:34:40|15979.88|15859.88|15973.85|15853.85|15979.88|15859.88|15973.14|15853.14|10
1642721690000|2022-01-20 23:34:50|15974.1|15854.1|15975.56|15855.56|15975.56|15855.56|15974.06|15854.06|10
1642721700000|2022-01-20 23:35:00|15975.85|15855.85|15981.95|15861.95|15982.15|15862.15|15975.52|15855.52|10
1642721710000|2022-01-20 23:35:10|15983.49|15863.49|15986.36|15866.36|15986.55|15866.55|15983.49|15863.49|10
1642721720000|2022-01-20 23:35:20|15986.55|15866.55|15981.93|15861.93|15986.55|15866.55|15981.93|15861.93|10
1642721730000|2022-01-20 23:35:30|15981.61|15861.61|15976.31|15856.31|15981.61|15861.61|15976.31|15856.31|10
1642721740000|2022-01-20 23:35:40|15976.72|15856.72|15969.69|15849.69|15976.72|15856.72|15969.69|15849.69|10
1642721750000|2022-01-20 23:35:50|15970.13|15850.13|15968.19|15848.19|15970.13|15850.13|15968.09|15848.09|10
1642721760000|2022-01-20 23:36:00|15967.8|15847.8|15969.46|15849.46|15969.46|15849.46|15967.11|15847.11|10
1642721770000|2022-01-20 23:36:10|15969.59|15849.59|15969.08|15849.08|15970.49|15850.49|15969.08|15849.08|10
1642721780000|2022-01-20 23:36:20|15969.54|15849.54|15968.49|15848.49|15970.45|15850.45|15967.07|15847.07|10
1642721790000|2022-01-20 23:36:30|15969.22|15849.22|15973.76|15853.76|15973.76|15853.76|15969.22|15849.22|10
1642721800000|2022-01-20 23:36:40|15974.27|15854.27|15981.61|15861.61|15981.61|15861.61|15974.18|15854.18|10
1642721810000|2022-01-20 23:36:50|15982.01|15862.01|15984.29|15864.29|15984.4|15864.4|15982.01|15862.01|10
1642721820000|2022-01-20 23:37:00|15984.12|15864.12|15985.15|15865.15|15985.44|15865.44|15984.08|15864.08|10
1642721830000|2022-01-20 23:37:10|15986.41|15866.41|15993.18|15873.18|15993.18|15873.18|15986.41|15866.41|10
1642721840000|2022-01-20 23:37:20|15994.39|15874.39|16000.94|15880.94|16000.94|15880.94|15994.39|15874.39|10
1642721850000|2022-01-20 23:37:30|16001.88|15881.88|16001.09|15881.09|16002.15|15882.15|16001.09|15881.09|10
1642721860000|2022-01-20 23:37:40|16001.8|15881.8|16001.26|15881.26|16002.12|15882.12|16001.22|15881.22|10
1642721870000|2022-01-20 23:37:50|16001.29|15881.29|15999.01|15879.01|16001.32|15881.32|15999.01|15879.01|10
1642721880000|2022-01-20 23:38:00|15998.98|15878.98|15997.84|15877.84|15999.32|15879.32|15997.84|15877.84|10
1642721890000|2022-01-20 23:38:10|15997.94|15877.94|15999.55|15879.55|16000.03|15880.03|15997.94|15877.94|10
1642721900000|2022-01-20 23:38:20|15999.35|15879.35|15999.8|15879.8|16000.97|15880.97|15999.23|15879.23|10
1642721910000|2022-01-20 23:38:30|15999.39|15879.39|15998.23|15878.23|15999.39|15879.39|15997.31|15877.31|10
1642721920000|2022-01-20 23:38:40|15998.35|15878.35|16002.76|15882.76|16002.99|15882.99|15998.35|15878.35|10
1642721930000|2022-01-20 23:38:50|16002.75|15882.75|16006.53|15886.53|16006.53|15886.53|16002.44|15882.44|10
1642721940000|2022-01-20 23:39:00|16007.65|15887.65|16011.3|15891.3|16011.3|15891.3|16007.65|15887.65|10
1642721950000|2022-01-20 23:39:10|16012.87|15892.87|16016.19|15896.19|16016.19|15896.19|16012.87|15892.87|9
1642721960000|2022-01-20 23:39:20|16015.75|15895.75|16016.55|15896.55|16016.97|15896.97|16015.59|15895.59|10
1642721970000|2022-01-20 23:39:30|16015.87|15895.87|16015.07|15895.07|16015.87|15895.87|16014.95|15894.95|10
1642721980000|2022-01-20 23:39:40|16015.37|15895.37|16013.12|15893.12|16015.71|15895.71|16013.12|15893.12|10
1642721990000|2022-01-20 23:39:50|16012.78|15892.78|16004.84|15884.84|16012.78|15892.78|16004.84|15884.84|10
1642722000000|2022-01-20 23:40:00|16004.39|15884.39|16008.19|15888.19|16008.19|15888.19|16004.1|15884.1|10
1642722010000|2022-01-20 23:40:10|16008.93|15888.93|16010.56|15890.56|16010.97|15890.97|16008.93|15888.93|10
1642722020000|2022-01-20 23:40:20|16010.26|15890.26|16007.02|15887.02|16010.26|15890.26|16007.02|15887.02|10
1642722030000|2022-01-20 23:40:30|16006.93|15886.93|16005.33|15885.33|16006.93|15886.93|16005.33|15885.33|10
1642722040000|2022-01-20 23:40:40|16004.73|15884.73|16003.08|15883.08|16004.73|15884.73|16003.08|15883.08|10
1642722050000|2022-01-20 23:40:50|16002.47|15882.47|16001.89|15881.89|16003.08|15883.08|16001.89|15881.89|10
1642722060000|2022-01-20 23:41:00|16001.88|15881.88|16001.48|15881.48|16002.12|15882.12|16001.31|15881.31|10
1642722070000|2022-01-20 23:41:10|16001.03|15881.03|15999.21|15879.21|16001.75|15881.75|15999.21|15879.21|10
1642722080000|2022-01-20 23:41:20|15999.1|15879.1|15997.01|15877.01|15999.1|15879.1|15997.01|15877.01|9
1642722090000|2022-01-20 23:41:30|15997.19|15877.19|15992.93|15872.93|15997.19|15877.19|15992.93|15872.93|10
1642722100000|2022-01-20 23:41:40|15992.13|15872.13|15984.39|15864.39|15992.13|15872.13|15984.18|15864.18|10
1642722110000|2022-01-20 23:41:50|15983.81|15863.81|15980.26|15860.26|15983.81|15863.81|15978.57|15858.57|10
1642722120000|2022-01-20 23:42:00|15980.53|15860.53|15980.79|15860.79|15982.04|15862.04|15980.53|15860.53|10
1642722130000|2022-01-20 23:42:10|15980.71|15860.71|15978.93|15858.93|15980.71|15860.71|15978.78|15858.78|10
1642722140000|2022-01-20 23:42:20|15978.71|15858.71|15976.91|15856.91|15979.19|15859.19|15976.65|15856.65|10
1642722150000|2022-01-20 23:42:30|15976.86|15856.86|15975.24|15855.24|15976.86|15856.86|15975.11|15855.11|10
1642722160000|2022-01-20 23:42:40|15975.01|15855.01|15979.45|15859.45|15979.5|15859.5|15975.01|15855.01|10
1642722170000|2022-01-20 23:42:50|15980.13|15860.13|15985.14|15865.14|15985.14|15865.14|15980.13|15860.13|10
1642722180000|2022-01-20 23:43:00|15987.58|15867.58|15995.61|15875.61|15995.61|15875.61|15987.58|15867.58|10
1642722190000|2022-01-20 23:43:10|15996.31|15876.31|15999.56|15879.56|15999.61|15879.61|15996.31|15876.31|10
1642722200000|2022-01-20 23:43:20|16000.42|15880.42|16001.69|15881.69|16001.81|15881.81|15999.97|15879.97|10
1642722210000|2022-01-20 23:43:30|16001.21|15881.21|16003.84|15883.84|16003.84|15883.84|16001.21|15881.21|9
1642722220000|2022-01-20 23:43:40|16004.21|15884.21|16006.54|15886.54|16006.54|15886.54|16004.21|15884.21|10
1642722230000|2022-01-20 23:43:50|16006.13|15886.13|16007.46|15887.46|16007.46|15887.46|16005.75|15885.75|9
1642722240000|2022-01-20 23:44:00|16009.94|15889.94|16012.61|15892.61|16012.63|15892.63|16009.22|15889.22|10
1642722250000|2022-01-20 23:44:10|16012.74|15892.74|16013.72|15893.72|16014.26|15894.26|16012.58|15892.58|10
1642722260000|2022-01-20 23:44:20|16014.61|15894.61|16018.22|15898.22|16018.22|15898.22|16014.61|15894.61|8
1642722270000|2022-01-20 23:44:30|16018.04|15898.04|16020.83|15900.83|16020.83|15900.83|16018.04|15898.04|10
1642722280000|2022-01-20 23:44:40|16021.46|15901.46|16025.36|15905.36|16025.36|15905.36|16021.46|15901.46|10
1642722290000|2022-01-20 23:44:50|16025.87|15905.87|16026.96|15906.96|16027.46|15907.46|16025.87|15905.87|10
1642722300000|2022-01-20 23:45:00|16027.33|15907.33|16022.21|15902.21|16027.68|15907.68|16022.21|15902.21|10
1642722310000|2022-01-20 23:45:10|16021.86|15901.86|16018.05|15898.05|16021.86|15901.86|16017.97|15897.97|10
1642722320000|2022-01-20 23:45:20|16018.76|15898.76|16018|15898|16018.76|15898.76|16017.3|15897.3|10
1642722330000|2022-01-20 23:45:30|16018.43|15898.43|16021.66|15901.66|16022.49|15902.49|16018.43|15898.43|9
1642722340000|2022-01-20 23:45:40|16021.98|15901.98|16022.15|15902.15|16022.99|15902.99|16021.97|15901.97|9
1642722350000|2022-01-20 23:45:50|16023.02|15903.02|16023|15903|16025.47|15905.47|16023|15903|10
1642722360000|2022-01-20 23:46:00|16023.32|15903.32|16026.41|15906.41|16026.41|15906.41|16023.32|15903.32|10
1642722370000|2022-01-20 23:46:10|16026.85|15906.85|16031.34|15911.34|16031.34|15911.34|16026.85|15906.85|10
1642722380000|2022-01-20 23:46:20|16031.1|15911.1|16036.44|15916.44|16036.44|15916.44|16031.1|15911.1|10
1642722390000|2022-01-20 23:46:30|16037.77|15917.77|16037.82|15917.82|16037.89|15917.89|16036.99|15916.99|10
1642722400000|2022-01-20 23:46:40|16037.8|15917.8|16042.39|15922.39|16042.39|15922.39|16037.42|15917.42|10
1642722410000|2022-01-20 23:46:50|16042.45|15922.45|16037.85|15917.85|16042.45|15922.45|16037.85|15917.85|10
1642722420000|2022-01-20 23:47:00|16036.76|15916.76|16032.51|15912.51|16036.76|15916.76|16032.48|15912.48|10
1642722430000|2022-01-20 23:47:10|16032.39|15912.39|16030.98|15910.98|16032.39|15912.39|16029.96|15909.96|10
1642722440000|2022-01-20 23:47:20|16030.1|15910.1|16026.23|15906.23|16030.1|15910.1|16026.23|15906.23|9
1642722450000|2022-01-20 23:47:30|16025.3|15905.3|16019.53|15899.53|16025.3|15905.3|16019.42|15899.42|10
1642722460000|2022-01-20 23:47:40|16019.63|15899.63|16017.39|15897.39|16019.63|15899.63|16017.39|15897.39|10
1642722470000|2022-01-20 23:47:50|16016.98|15896.98|16014.51|15894.51|16017.31|15897.31|16014.51|15894.51|10
1642722480000|2022-01-20 23:48:00|16014.34|15894.34|16007.48|15887.48|16014.34|15894.34|16006.6|15886.6|10
1642722490000|2022-01-20 23:48:10|16007.03|15887.03|16004.32|15884.32|16007.25|15887.25|16004.32|15884.32|10
1642722500000|2022-01-20 23:48:20|16004.07|15884.07|16001.45|15881.45|16004.07|15884.07|16000.67|15880.67|10
1642722510000|2022-01-20 23:48:30|16001.72|15881.72|16000.26|15880.26|16002.5|15882.5|16000.26|15880.26|9
1642722520000|2022-01-20 23:48:40|16000.31|15880.31|15995.4|15875.4|16001.03|15881.03|15995.4|15875.4|10
1642722530000|2022-01-20 23:48:50|15995.33|15875.33|15985.81|15865.81|15995.33|15875.33|15985.49|15865.49|9
1642722540000|2022-01-20 23:49:00|15985.51|15865.51|15982.56|15862.56|15985.83|15865.83|15982.56|15862.56|10
1642722550000|2022-01-20 23:49:10|15982.27|15862.27|15968.02|15848.02|15982.27|15862.27|15968.02|15848.02|10
1642722560000|2022-01-20 23:49:20|15968.26|15848.26|15966.38|15846.38|15968.98|15848.98|15966.27|15846.27|9
1642722570000|2022-01-20 23:49:30|15965.86|15845.86|15962.2|15842.2|15965.86|15845.86|15962.2|15842.2|10
1642722580000|2022-01-20 23:49:40|15962.27|15842.27|15962.72|15842.72|15962.88|15842.88|15961.44|15841.44|10
1642722590000|2022-01-20 23:49:50|15962.55|15842.55|15955.99|15835.99|15962.55|15842.55|15955.99|15835.99|10
1642722600000|2022-01-20 23:50:00|15955.52|15835.52|15949.64|15829.64|15955.52|15835.52|15949.61|15829.61|10
1642722610000|2022-01-20 23:50:10|15949.26|15829.26|15948.34|15828.34|15949.29|15829.29|15947.78|15827.78|10
1642722620000|2022-01-20 23:50:20|15948.32|15828.32|15947.13|15827.13|15948.64|15828.64|15946.87|15826.87|10
1642722630000|2022-01-20 23:50:30|15947.47|15827.47|15948.88|15828.88|15949.28|15829.28|15947.42|15827.42|10
1642722640000|2022-01-20 23:50:40|15949.23|15829.23|15948.96|15828.96|15949.86|15829.86|15948.16|15828.16|10
1642722650000|2022-01-20 23:50:50|15948.82|15828.82|15942.79|15822.79|15949.4|15829.4|15942.79|15822.79|10
1642722660000|2022-01-20 23:51:00|15941.36|15821.36|15937.62|15817.62|15941.36|15821.36|15937.62|15817.62|9
1642722670000|2022-01-20 23:51:10|15936.93|15816.93|15931.08|15811.08|15936.95|15816.95|15931.08|15811.08|10
1642722680000|2022-01-20 23:51:20|15930.7|15810.7|15921.89|15801.89|15930.7|15810.7|15921.89|15801.89|10
1642722690000|2022-01-20 23:51:30|15922.61|15802.61|15921.93|15801.93|15922.7|15802.7|15919.4|15799.4|10
1642722700000|2022-01-20 23:51:40|15922.31|15802.31|15918.7|15798.7|15922.31|15802.31|15918.7|15798.7|10
1642722710000|2022-01-20 23:51:50|15918.17|15798.17|15911.79|15791.79|15918.17|15798.17|15911.32|15791.32|10
1642722720000|2022-01-20 23:52:00|15911.76|15791.76|15909.2|15789.2|15911.76|15791.76|15908.79|15788.79|10
1642722730000|2022-01-20 23:52:10|15909.06|15789.06|15903.73|15783.73|15909.63|15789.63|15903.73|15783.73|10
1642722740000|2022-01-20 23:52:20|15902.55|15782.55|15889.18|15769.18|15902.55|15782.55|15889.18|15769.18|10
1642722750000|2022-01-20 23:52:30|15890.4|15770.4|15903.8|15783.8|15903.8|15783.8|15890.4|15770.4|10
1642722760000|2022-01-20 23:52:40|15904.11|15784.11|15922.24|15802.24|15922.24|15802.24|15904.11|15784.11|10
1642722770000|2022-01-20 23:52:50|15924.69|15804.69|15930.17|15810.17|15931|15811|15924.69|15804.69|10
1642722780000|2022-01-20 23:53:00|15930.57|15810.57|15933.75|15813.75|15933.75|15813.75|15929.89|15809.89|10
1642722790000|2022-01-20 23:53:10|15933.23|15813.23|15939.09|15819.09|15939.09|15819.09|15933.23|15813.23|10
1642722800000|2022-01-20 23:53:20|15939.9|15819.9|15942.33|15822.33|15942.72|15822.72|15939.9|15819.9|10
1642722810000|2022-01-20 23:53:30|15942.82|15822.82|15945.62|15825.62|15945.62|15825.62|15942.47|15822.47|10
1642722820000|2022-01-20 23:53:40|15945.86|15825.86|15944.12|15824.12|15946.1|15826.1|15944.12|15824.12|10
1642722830000|2022-01-20 23:53:50|15944.28|15824.28|15941.17|15821.17|15944.28|15824.28|15940.75|15820.75|10
1642722840000|2022-01-20 23:54:00|15940.66|15820.66|15935.95|15815.95|15940.66|15820.66|15935.95|15815.95|10
1642722850000|2022-01-20 23:54:10|15935.79|15815.79|15931.62|15811.62|15935.79|15815.79|15931.62|15811.62|10
1642722860000|2022-01-20 23:54:20|15931.5|15811.5|15932.02|15812.02|15932.02|15812.02|15930.4|15810.4|10
1642722870000|2022-01-20 23:54:30|15932.6|15812.6|15928.27|15808.27|15932.6|15812.6|15927.98|15807.98|10
1642722880000|2022-01-20 23:54:40|15927.94|15807.94|15922.25|15802.25|15927.94|15807.94|15922.25|15802.25|10
1642722890000|2022-01-20 23:54:50|15921.22|15801.22|15919.66|15799.66|15921.41|15801.41|15919.66|15799.66|10
1642722900000|2022-01-20 23:55:00|15918.35|15798.35|15910.21|15790.21|15918.35|15798.35|15910.21|15790.21|10
1642722910000|2022-01-20 23:55:10|15909.87|15789.87|15901.57|15781.57|15909.87|15789.87|15901.57|15781.57|10
1642722920000|2022-01-20 23:55:20|15899.98|15779.98|15890.44|15770.44|15899.98|15779.98|15890.44|15770.44|10
1642722930000|2022-01-20 23:55:30|15889.72|15769.72|15887.41|15767.41|15889.72|15769.72|15885.02|15765.02|10
1642722940000|2022-01-20 23:55:40|15887.95|15767.95|15887.54|15767.54|15889.34|15769.34|15887.39|15767.39|10
1642722950000|2022-01-20 23:55:50|15887.63|15767.63|15886.51|15766.51|15888.06|15768.06|15885.89|15765.89|10
1642722960000|2022-01-20 23:56:00|15886.05|15766.05|15883.2|15763.2|15886.8|15766.8|15882.97|15762.97|10
1642722970000|2022-01-20 23:56:10|15882.96|15762.96|15879.87|15759.87|15883.64|15763.64|15879.87|15759.87|10
1642722980000|2022-01-20 23:56:20|15880.35|15760.35|15877.57|15757.57|15880.36|15760.36|15877.37|15757.37|10
1642722990000|2022-01-20 23:56:30|15877.05|15757.05|15870.88|15750.88|15877.05|15757.05|15870.88|15750.88|10
1642723000000|2022-01-20 23:56:40|15871.38|15751.38|15874.77|15754.77|15874.77|15754.77|15871.25|15751.25|10
1642723010000|2022-01-20 23:56:50|15875.23|15755.23|15885.03|15765.03|15885.03|15765.03|15875.23|15755.23|10
1642723020000|2022-01-20 23:57:00|15885.41|15765.41|15889.24|15769.24|15889.41|15769.41|15885.34|15765.34|10
1642723030000|2022-01-20 23:57:10|15889.66|15769.66|15887.5|15767.5|15889.66|15769.66|15887.5|15767.5|10
1642723040000|2022-01-20 23:57:20|15887.88|15767.88|15880.53|15760.53|15888.1|15768.1|15880.53|15760.53|10
1642723050000|2022-01-20 23:57:30|15880.36|15760.36|15877.87|15757.87|15880.36|15760.36|15877.74|15757.74|10
1642723060000|2022-01-20 23:57:40|15877.46|15757.46|15879.35|15759.35|15879.35|15759.35|15877.46|15757.46|10
1642723070000|2022-01-20 23:57:50|15880.56|15760.56|15885.89|15765.89|15885.89|15765.89|15880.56|15760.56|10
1642723080000|2022-01-20 23:58:00|15886.09|15766.09|15896.73|15776.73|15896.73|15776.73|15886.09|15766.09|10
1642723090000|2022-01-20 23:58:10|15897.81|15777.81|15902.87|15782.87|15903.48|15783.48|15897.81|15777.81|10
1642723100000|2022-01-20 23:58:20|15903.91|15783.91|15906.08|15786.08|15906.5|15786.5|15903.91|15783.91|10
1642723110000|2022-01-20 23:58:30|15906.35|15786.35|15910.31|15790.31|15910.43|15790.43|15906.35|15786.35|9
1642723120000|2022-01-20 23:58:40|15910.34|15790.34|15913.25|15793.25|15913.67|15793.67|15910.34|15790.34|10
1642723130000|2022-01-20 23:58:50|15913.34|15793.34|15916.6|15796.6|15916.6|15796.6|15913.34|15793.34|10
1642723140000|2022-01-20 23:59:00|15917.02|15797.02|15922.22|15802.22|15922.22|15802.22|15916.96|15796.96|10
1642723150000|2022-01-20 23:59:10|15925.66|15805.66|15931.26|15811.26|15931.26|15811.26|15925.64|15805.64|10
1642723160000|2022-01-20 23:59:20|15936.19|15816.19|15942.78|15822.78|15942.78|15822.78|15936.19|15816.19|10
1642723170000|2022-01-20 23:59:30|15944.93|15824.93|15944.3|15824.3|15947.13|15827.13|15944.3|15824.3|10
1642723180000|2022-01-20 23:59:40|15944.18|15824.18|15948.34|15828.34|15948.34|15828.34|15944.18|15824.18|10
1642723190000|2022-01-20 23:59:50|15950.27|15830.27|15950.61|15830.61|15952.34|15832.34|15950.27|15830.27|10
1642723200000|2022-01-21 00:00:00|15951.24|15831.24|15941.37|15821.37|15951.24|15831.24|15941.37|15821.37|10
1642723210000|2022-01-21 00:00:10|15939.19|15819.19|15929.01|15809.01|15939.19|15819.19|15929.01|15809.01|10
1642723220000|2022-01-21 00:00:20|15928.42|15808.42|15927.44|15807.44|15928.42|15808.42|15925.25|15805.25|9
1642723230000|2022-01-21 00:00:30|15928.53|15808.53|15935.38|15815.38|15935.38|15815.38|15928.2|15808.2|10
1642723240000|2022-01-21 00:00:40|15935.84|15815.84|15935.37|15815.37|15936.21|15816.21|15934.82|15814.82|10
1642723250000|2022-01-21 00:00:50|15934.77|15814.77|15931.94|15811.94|15934.77|15814.77|15931.94|15811.94|9
1642723260000|2022-01-21 00:01:00|15930.54|15810.54|15932.58|15812.58|15932.65|15812.65|15930.54|15810.54|10
1642723270000|2022-01-21 00:01:10|15932.27|15812.27|15936.84|15816.84|15936.84|15816.84|15932.27|15812.27|10
1642723280000|2022-01-21 00:01:20|15934.93|15814.93|15939.21|15819.21|15939.24|15819.24|15934.93|15814.93|10
1642723290000|2022-01-21 00:01:30|15940.07|15820.07|15936.78|15816.78|15940.17|15820.17|15936.78|15816.78|10
1642723300000|2022-01-21 00:01:40|15932.9|15812.9|15923.73|15803.73|15932.9|15812.9|15923.73|15803.73|10
1642723310000|2022-01-21 00:01:50|15922.79|15802.79|15916.37|15796.37|15922.79|15802.79|15916.37|15796.37|10
1642723320000|2022-01-21 00:02:00|15914.76|15794.76|15913.95|15793.95|15914.76|15794.76|15913.5|15793.5|10
1642723330000|2022-01-21 00:02:10|15913.78|15793.78|15910.46|15790.46|15913.78|15793.78|15910.02|15790.02|10
1642723340000|2022-01-21 00:02:20|15909.96|15789.96|15907.03|15787.03|15909.96|15789.96|15906.4|15786.4|10
1642723350000|2022-01-21 00:02:30|15906.25|15786.25|15896.06|15776.06|15906.25|15786.25|15896.06|15776.06|10
1642723360000|2022-01-21 00:02:40|15896.02|15776.02|15892.4|15772.4|15896.02|15776.02|15891.91|15771.91|10
1642723370000|2022-01-21 00:02:50|15892.2|15772.2|15876.94|15756.94|15892.2|15772.2|15876.94|15756.94|10
1642723380000|2022-01-21 00:03:00|15875.58|15755.58|15875.64|15755.64|15877.64|15757.64|15873.22|15753.22|10
1642723390000|2022-01-21 00:03:10|15875.43|15755.43|15867.5|15747.5|15875.62|15755.62|15867.5|15747.5|10
1642723400000|2022-01-21 00:03:20|15867.24|15747.24|15864.45|15744.45|15867.24|15747.24|15864.45|15744.45|10
1642723410000|2022-01-21 00:03:30|15863.87|15743.87|15859.71|15739.71|15863.87|15743.87|15859.71|15739.71|10
1642723420000|2022-01-21 00:03:40|15857.19|15737.19|15829.62|15709.62|15857.19|15737.19|15829.62|15709.62|10
1642723430000|2022-01-21 00:03:50|15829.08|15709.08|15812.22|15692.22|15829.11|15709.11|15812.09|15692.09|10
1642723440000|2022-01-21 00:04:00|15813.37|15693.37|15818.66|15698.66|15818.72|15698.72|15813.37|15693.37|10
1642723450000|2022-01-21 00:04:10|15817.48|15697.48|15826.78|15706.78|15826.78|15706.78|15817.48|15697.48|10
1642723460000|2022-01-21 00:04:20|15827.37|15707.37|15828.42|15708.42|15829.43|15709.43|15826.36|15706.36|10
1642723470000|2022-01-21 00:04:30|15828.53|15708.53|15830.32|15710.32|15830.32|15710.32|15827.71|15707.71|10
1642723480000|2022-01-21 00:04:40|15830.19|15710.19|15832.2|15712.2|15832.2|15712.2|15830.09|15710.09|10
1642723490000|2022-01-21 00:04:50|15832.39|15712.39|15833.98|15713.98|15833.98|15713.98|15826.59|15706.59|10
1642723500000|2022-01-21 00:05:00|15836.55|15716.55|15856.02|15736.02|15856.02|15736.02|15836.55|15716.55|10
1642723510000|2022-01-21 00:05:10|15857.69|15737.69|15869.97|15749.97|15869.97|15749.97|15857.69|15737.69|10
1642723520000|2022-01-21 00:05:20|15870.41|15750.41|15874.52|15754.52|15874.52|15754.52|15870.34|15750.34|10
1642723530000|2022-01-21 00:05:30|15875.38|15755.38|15879.17|15759.17|15879.17|15759.17|15875.19|15755.19|10
1642723540000|2022-01-21 00:05:40|15880.13|15760.13|15887.22|15767.22|15887.22|15767.22|15880.13|15760.13|10
1642723550000|2022-01-21 00:05:50|15886.98|15766.98|15896.97|15776.97|15896.97|15776.97|15886.98|15766.98|10
1642723560000|2022-01-21 00:06:00|15896.51|15776.51|15895.38|15775.38|15897.16|15777.16|15895.38|15775.38|10
1642723570000|2022-01-21 00:06:10|15896.4|15776.4|15894.73|15774.73|15896.76|15776.76|15894.73|15774.73|10
1642723580000|2022-01-21 00:06:20|15894.34|15774.34|15888.14|15768.14|15896.34|15776.34|15888.13|15768.13|10
1642723590000|2022-01-21 00:06:30|15887.9|15767.9|15884.47|15764.47|15887.9|15767.9|15884.4|15764.4|10
1642723600000|2022-01-21 00:06:40|15884.55|15764.55|15878.59|15758.59|15884.6|15764.6|15878.59|15758.59|10
1642723610000|2022-01-21 00:06:50|15878.69|15758.69|15884.83|15764.83|15884.83|15764.83|15878.69|15758.69|10
1642723620000|2022-01-21 00:07:00|15884.78|15764.78|15884.11|15764.11|15885.29|15765.29|15883.41|15763.41|10
1642723630000|2022-01-21 00:07:10|15884.28|15764.28|15880.15|15760.15|15884.8|15764.8|15880.07|15760.07|10
1642723640000|2022-01-21 00:07:20|15879.63|15759.63|15871.43|15751.43|15879.63|15759.63|15871.43|15751.43|10
1642723650000|2022-01-21 00:07:30|15871.76|15751.76|15870.36|15750.36|15872.67|15752.67|15870.36|15750.36|10
1642723660000|2022-01-21 00:07:40|15869.15|15749.15|15862.33|15742.33|15869.15|15749.15|15862.33|15742.33|10
1642723670000|2022-01-21 00:07:50|15861.68|15741.68|15855.58|15735.58|15861.68|15741.68|15853.78|15733.78|10
1642723680000|2022-01-21 00:08:00|15857.65|15737.65|15876.82|15756.82|15876.82|15756.82|15857.65|15737.65|10
1642723690000|2022-01-21 00:08:10|15877.81|15757.81|15878.29|15758.29|15878.96|15758.96|15876.78|15756.78|10
1642723700000|2022-01-21 00:08:20|15878.73|15758.73|15878.03|15758.03|15879.53|15759.53|15876.95|15756.95|9
1642723710000|2022-01-21 00:08:30|15876.75|15756.75|15885|15765|15885|15765|15876.57|15756.57|10
1642723720000|2022-01-21 00:08:40|15885.29|15765.29|15896.86|15776.86|15896.86|15776.86|15885.29|15765.29|10
1642723730000|2022-01-21 00:08:50|15896.24|15776.24|15907.46|15787.46|15907.46|15787.46|15896.24|15776.24|10
1642723740000|2022-01-21 00:09:00|15906.85|15786.85|15907.75|15787.75|15908.06|15788.06|15906.59|15786.59|10
1642723750000|2022-01-21 00:09:10|15908.37|15788.37|15908.24|15788.24|15908.37|15788.37|15907.11|15787.11|10
1642723760000|2022-01-21 00:09:20|15908.98|15788.98|15910.56|15790.56|15910.63|15790.63|15907.35|15787.35|10
1642723770000|2022-01-21 00:09:30|15911.09|15791.09|15917.44|15797.44|15917.44|15797.44|15911.09|15791.09|10
1642723780000|2022-01-21 00:09:40|15917.63|15797.63|15925.72|15805.72|15925.72|15805.72|15917.63|15797.63|10
1642723790000|2022-01-21 00:09:50|15926.27|15806.27|15929.52|15809.52|15931.11|15811.11|15926.18|15806.18|10
1642723800000|2022-01-21 00:10:00|15928.06|15808.06|15925.23|15805.23|15928.7|15808.7|15925.23|15805.23|10
1642723810000|2022-01-21 00:10:10|15923.84|15803.84|15922.58|15802.58|15923.92|15803.92|15921.28|15801.28|10
1642723820000|2022-01-21 00:10:20|15922.59|15802.59|15917.49|15797.49|15922.81|15802.81|15917.49|15797.49|10
1642723830000|2022-01-21 00:10:30|15917.07|15797.07|15913.66|15793.66|15917.15|15797.15|15913.66|15793.66|10
1642723840000|2022-01-21 00:10:40|15912.41|15792.41|15908.76|15788.76|15912.41|15792.41|15908.76|15788.76|10
1642723850000|2022-01-21 00:10:50|15908.62|15788.62|15903.38|15783.38|15908.68|15788.68|15903.38|15783.38|10
1642723860000|2022-01-21 00:11:00|15902.06|15782.06|15895.16|15775.16|15902.06|15782.06|15895.16|15775.16|10
1642723870000|2022-01-21 00:11:10|15893.27|15773.27|15892.27|15772.27|15893.27|15773.27|15888.95|15768.95|10
1642723880000|2022-01-21 00:11:20|15890.47|15770.47|15880.82|15760.82|15890.47|15770.47|15880.82|15760.82|10
1642723890000|2022-01-21 00:11:30|15879.5|15759.5|15871.83|15751.83|15879.5|15759.5|15870.64|15750.64|10
1642723900000|2022-01-21 00:11:40|15869.04|15749.04|15872.59|15752.59|15872.59|15752.59|15867.99|15747.99|10
1642723910000|2022-01-21 00:11:50|15872.42|15752.42|15869.87|15749.87|15872.47|15752.47|15869.47|15749.47|9
1642723920000|2022-01-21 00:12:00|15870.33|15750.33|15875.83|15755.83|15875.83|15755.83|15870.33|15750.33|10
1642723930000|2022-01-21 00:12:10|15876.33|15756.33|15885.13|15765.13|15885.13|15765.13|15876.33|15756.33|10
1642723940000|2022-01-21 00:12:20|15885.77|15765.77|15896.91|15776.91|15896.91|15776.91|15885.77|15765.77|10
1642723950000|2022-01-21 00:12:30|15899.19|15779.19|15906.7|15786.7|15906.7|15786.7|15899.19|15779.19|10
1642723960000|2022-01-21 00:12:40|15906.15|15786.15|15910.21|15790.21|15910.21|15790.21|15906.15|15786.15|10
1642723970000|2022-01-21 00:12:50|15910.3|15790.3|15917.01|15797.01|15917.01|15797.01|15910.3|15790.3|10
1642723980000|2022-01-21 00:13:00|15916.8|15796.8|15920.87|15800.87|15921.73|15801.73|15916.8|15796.8|10
1642723990000|2022-01-21 00:13:10|15920.38|15800.38|15924.89|15804.89|15924.89|15804.89|15920.2|15800.2|10
1642724000000|2022-01-21 00:13:20|15925.47|15805.47|15924.27|15804.27|15926.3|15806.3|15923.6|15803.6|10
1642724010000|2022-01-21 00:13:30|15924.15|15804.15|15927.55|15807.55|15927.55|15807.55|15923.66|15803.66|10
1642724020000|2022-01-21 00:13:40|15929.34|15809.34|15929.98|15809.98|15930.46|15810.46|15929.34|15809.34|10
1642724030000|2022-01-21 00:13:50|15929.33|15809.33|15933.8|15813.8|15933.8|15813.8|15928.62|15808.62|10
1642724040000|2022-01-21 00:14:00|15932.96|15812.96|15929.42|15809.42|15933.97|15813.97|15929.42|15809.42|10
1642724050000|2022-01-21 00:14:10|15929.96|15809.96|15926.15|15806.15|15929.96|15809.96|15926.15|15806.15|10
1642724060000|2022-01-21 00:14:20|15925.9|15805.9|15921.66|15801.66|15925.9|15805.9|15920.83|15800.83|10
1642724070000|2022-01-21 00:14:30|15921.17|15801.17|15920.46|15800.46|15921.45|15801.45|15919.68|15799.68|10
1642724080000|2022-01-21 00:14:40|15920.41|15800.41|15922.53|15802.53|15922.53|15802.53|15920.11|15800.11|10
1642724090000|2022-01-21 00:14:50|15921.98|15801.98|15918.29|15798.29|15921.98|15801.98|15918.18|15798.18|10
1642724100000|2022-01-21 00:15:00|15917.98|15797.98|15920.04|15800.04|15920.12|15800.12|15917.98|15797.98|9
1642724110000|2022-01-21 00:15:10|15920.26|15800.26|15920.19|15800.19|15920.48|15800.48|15919.43|15799.43|10
1642724120000|2022-01-21 00:15:20|15920.21|15800.21|15918.17|15798.17|15920.25|15800.25|15917.55|15797.55|10
1642724130000|2022-01-21 00:15:30|15919.07|15799.07|15912.55|15792.55|15919.07|15799.07|15912.55|15792.55|10
1642724140000|2022-01-21 00:15:40|15911.28|15791.28|15907.98|15787.98|15911.28|15791.28|15907.98|15787.98|10
1642724150000|2022-01-21 00:15:50|15908.08|15788.08|15906.4|15786.4|15908.53|15788.53|15906.4|15786.4|10
1642724160000|2022-01-21 00:16:00|15905.13|15785.13|15900.92|15780.92|15905.13|15785.13|15900.84|15780.84|10
1642724170000|2022-01-21 00:16:10|15901.12|15781.12|15898.62|15778.62|15901.17|15781.17|15898.62|15778.62|10
1642724180000|2022-01-21 00:16:20|15898.87|15778.87|15907.99|15787.99|15907.99|15787.99|15898.64|15778.64|10
1642724190000|2022-01-21 00:16:30|15908.4|15788.4|15924.21|15804.21|15924.65|15804.65|15907.22|15787.22|10
1642724200000|2022-01-21 00:16:40|15927.21|15807.21|15926.65|15806.65|15928.18|15808.18|15925.98|15805.98|10
1642724210000|2022-01-21 00:16:50|15926.03|15806.03|15930.59|15810.59|15930.59|15810.59|15925.34|15805.34|10
1642724220000|2022-01-21 00:17:00|15931.59|15811.59|15940.36|15820.36|15940.37|15820.37|15931.59|15811.59|10
1642724230000|2022-01-21 00:17:10|15940.07|15820.07|15942.81|15822.81|15942.81|15822.81|15940.07|15820.07|10
1642724240000|2022-01-21 00:17:20|15942.97|15822.97|15941.83|15821.83|15943.47|15823.47|15941.79|15821.79|10
1642724250000|2022-01-21 00:17:30|15942.56|15822.56|15946.71|15826.71|15947.02|15827.02|15942.56|15822.56|10
1642724260000|2022-01-21 00:17:40|15946.58|15826.58|15949.67|15829.67|15949.67|15829.67|15946.58|15826.58|10
1642724270000|2022-01-21 00:17:50|15949.83|15829.83|15952.73|15832.73|15952.73|15832.73|15949.52|15829.52|10
1642724280000|2022-01-21 00:18:00|15953.48|15833.48|15962.17|15842.17|15962.17|15842.17|15953.3|15833.3|10
1642724290000|2022-01-21 00:18:10|15964.1|15844.1|15964.47|15844.47|15968.08|15848.08|15963.55|15843.55|10
1642724300000|2022-01-21 00:18:20|15964.45|15844.45|15960.37|15840.37|15965.34|15845.34|15960.37|15840.37|10
1642724310000|2022-01-21 00:18:30|15959.21|15839.21|15962.52|15842.52|15962.52|15842.52|15959.21|15839.21|9
1642724320000|2022-01-21 00:18:40|15962.9|15842.9|15967.17|15847.17|15967.17|15847.17|15962.9|15842.9|10
1642724330000|2022-01-21 00:18:50|15967.5|15847.5|15971.25|15851.25|15972.05|15852.05|15967.5|15847.5|10
1642724340000|2022-01-21 00:19:00|15971.67|15851.67|15973.02|15853.02|15973.44|15853.44|15971.59|15851.59|9
1642724350000|2022-01-21 00:19:10|15972.45|15852.45|15970.98|15850.98|15972.58|15852.58|15970.98|15850.98|10
1642724360000|2022-01-21 00:19:20|15972.02|15852.02|15972.95|15852.95|15974.06|15854.06|15972.02|15852.02|10
1642724370000|2022-01-21 00:19:30|15973.22|15853.22|15973.4|15853.4|15973.93|15853.93|15972.76|15852.76|10
1642724380000|2022-01-21 00:19:40|15973.88|15853.88|15974.07|15854.07|15974.65|15854.65|15973.4|15853.4|10
1642724390000|2022-01-21 00:19:50|15974.81|15854.81|15976.89|15856.89|15976.89|15856.89|15974.81|15854.81|9
1642724400000|2022-01-21 00:20:00|15977.76|15857.76|15980.88|15860.88|15981.12|15861.12|15977.76|15857.76|10
1642724410000|2022-01-21 00:20:10|15981.03|15861.03|15973.55|15853.55|15983.46|15863.46|15973.55|15853.55|10
1642724420000|2022-01-21 00:20:20|15971.83|15851.83|15968.42|15848.42|15971.83|15851.83|15967.93|15847.93|10
1642724430000|2022-01-21 00:20:30|15968.32|15848.32|15967.9|15847.9|15968.4|15848.4|15967.37|15847.37|10
1642724440000|2022-01-21 00:20:40|15967.75|15847.75|15967.3|15847.3|15968|15848|15967.3|15847.3|10
1642724450000|2022-01-21 00:20:50|15966.58|15846.58|15967.29|15847.29|15967.29|15847.29|15966.08|15846.08|9
1642724460000|2022-01-21 00:21:00|15966.95|15846.95|15957.93|15837.93|15966.95|15846.95|15957.93|15837.93|10
1642724470000|2022-01-21 00:21:10|15957.67|15837.67|15953.55|15833.55|15957.67|15837.67|15953.52|15833.52|10
1642724480000|2022-01-21 00:21:20|15950.3|15830.3|15943.16|15823.16|15950.3|15830.3|15943.16|15823.16|10
1642724490000|2022-01-21 00:21:30|15943.6|15823.6|15937.2|15817.2|15943.6|15823.6|15936.56|15816.56|10
1642724500000|2022-01-21 00:21:40|15937.12|15817.12|15937.53|15817.53|15937.53|15817.53|15935.98|15815.98|10
1642724510000|2022-01-21 00:21:50|15937.79|15817.79|15933.52|15813.52|15937.79|15817.79|15933.52|15813.52|10
1642724520000|2022-01-21 00:22:00|15933.35|15813.35|15930.4|15810.4|15933.35|15813.35|15930.22|15810.22|9
1642724530000|2022-01-21 00:22:10|15930.71|15810.71|15928|15808|15930.71|15810.71|15928|15808|10
1642724540000|2022-01-21 00:22:20|15928.36|15808.36|15925.32|15805.32|15928.36|15808.36|15925.32|15805.32|9
1642724550000|2022-01-21 00:22:30|15924.96|15804.96|15923.02|15803.02|15924.96|15804.96|15923.02|15803.02|10
1642724560000|2022-01-21 00:22:40|15921.8|15801.8|15919.9|15799.9|15921.8|15801.8|15919.9|15799.9|10
1642724570000|2022-01-21 00:22:50|15919.41|15799.41|15916.49|15796.49|15919.53|15799.53|15916.49|15796.49|10
1642724580000|2022-01-21 00:23:00|15916.76|15796.76|15912.28|15792.28|15916.76|15796.76|15911.81|15791.81|9
1642724590000|2022-01-21 00:23:10|15911.97|15791.97|15914.59|15794.59|15914.59|15794.59|15911.97|15791.97|9
1642724600000|2022-01-21 00:23:20|15913.85|15793.85|15915.51|15795.51|15916.2|15796.2|15913.85|15793.85|10
1642724610000|2022-01-21 00:23:30|15916.73|15796.73|15930.73|15810.73|15930.73|15810.73|15916.73|15796.73|10
1642724620000|2022-01-21 00:23:40|15931.25|15811.25|15931.91|15811.91|15933.81|15813.81|15931.25|15811.25|10
1642724630000|2022-01-21 00:23:50|15931.7|15811.7|15935.9|15815.9|15935.9|15815.9|15931.7|15811.7|10
1642724640000|2022-01-21 00:24:00|15936.13|15816.13|15944.64|15824.64|15944.64|15824.64|15936.13|15816.13|10
1642724650000|2022-01-21 00:24:10|15946.01|15826.01|15946.35|15826.35|15946.92|15826.92|15945.51|15825.51|10
1642724660000|2022-01-21 00:24:20|15947.09|15827.09|15947.62|15827.62|15948.19|15828.19|15947.07|15827.07|10
1642724670000|2022-01-21 00:24:30|15946.07|15826.07|15945.15|15825.15|15946.07|15826.07|15943.94|15823.94|10
1642724680000|2022-01-21 00:24:40|15945.49|15825.49|15949.67|15829.67|15949.67|15829.67|15945.49|15825.49|10
1642724690000|2022-01-21 00:24:50|15951.49|15831.49|15954.47|15834.47|15955.11|15835.11|15951.49|15831.49|10
1642724700000|2022-01-21 00:25:00|15954.36|15834.36|15957.45|15837.45|15957.48|15837.48|15954.36|15834.36|10
1642724710000|2022-01-21 00:25:10|15957.97|15837.97|15959.41|15839.41|15959.41|15839.41|15957.85|15837.85|10
1642724720000|2022-01-21 00:25:20|15959.42|15839.42|15957.05|15837.05|15959.42|15839.42|15956.98|15836.98|10
1642724730000|2022-01-21 00:25:30|15956.04|15836.04|15956.59|15836.59|15956.78|15836.78|15955.22|15835.22|10
1642724740000|2022-01-21 00:25:40|15956.2|15836.2|15955.34|15835.34|15956.2|15836.2|15955.23|15835.23|10
1642724750000|2022-01-21 00:25:50|15955.52|15835.52|15958.97|15838.97|15959.15|15839.15|15955.43|15835.43|10
1642724760000|2022-01-21 00:26:00|15959.08|15839.08|15960.99|15840.99|15960.99|15840.99|15958.99|15838.99|10
1642724770000|2022-01-21 00:26:10|15960.66|15840.66|15961.9|15841.9|15961.9|15841.9|15960.66|15840.66|10
1642724780000|2022-01-21 00:26:20|15963.31|15843.31|15963.59|15843.59|15964.19|15844.19|15963.01|15843.01|10
1642724790000|2022-01-21 00:26:30|15964.88|15844.88|15970.98|15850.98|15970.98|15850.98|15964.88|15844.88|10
1642724800000|2022-01-21 00:26:40|15971.99|15851.99|15978.05|15858.05|15978.05|15858.05|15971.99|15851.99|10
1642724810000|2022-01-21 00:26:50|15978.17|15858.17|15984.92|15864.92|15984.92|15864.92|15978.17|15858.17|10
1642724820000|2022-01-21 00:27:00|15985.61|15865.61|16000.08|15880.08|16000.08|15880.08|15985.61|15865.61|10
1642724830000|2022-01-21 00:27:10|16001.27|15881.27|16008.55|15888.55|16008.55|15888.55|16001.27|15881.27|10
1642724840000|2022-01-21 00:27:20|16010.2|15890.2|16026.05|15906.05|16026.05|15906.05|16010.2|15890.2|10
1642724850000|2022-01-21 00:27:30|16026.84|15906.84|16026.41|15906.41|16026.95|15906.95|16025.75|15905.75|10
1642724860000|2022-01-21 00:27:40|16026.6|15906.6|16031.82|15911.82|16031.82|15911.82|16026.6|15906.6|10
1642724870000|2022-01-21 00:27:50|16032.51|15912.51|16035.07|15915.07|16035.07|15915.07|16032.51|15912.51|10
1642724880000|2022-01-21 00:28:00|16033.56|15913.56|16036.7|15916.7|16038.17|15918.17|16033.56|15913.56|10
1642724890000|2022-01-21 00:28:10|16038.82|15918.82|16041.78|15921.78|16041.78|15921.78|16038.3|15918.3|10
1642724900000|2022-01-21 00:28:20|16041.93|15921.93|16046.98|15926.98|16046.98|15926.98|16041.93|15921.93|10
1642724910000|2022-01-21 00:28:30|16047.19|15927.19|16049.51|15929.51|16049.76|15929.76|16047.07|15927.07|10
1642724920000|2022-01-21 00:28:40|16050.05|15930.05|16053.93|15933.93|16054.26|15934.26|16048.89|15928.89|10
1642724930000|2022-01-21 00:28:50|16054.95|15934.95|16053.8|15933.8|16055.43|15935.43|16053.8|15933.8|10
1642724940000|2022-01-21 00:29:00|16053.82|15933.82|16062.25|15942.25|16062.25|15942.25|16051.57|15931.57|10
1642724950000|2022-01-21 00:29:10|16066.68|15946.68|16075.06|15955.06|16075.06|15955.06|16066.68|15946.68|10
1642724960000|2022-01-21 00:29:20|16076.33|15956.33|16074.15|15954.15|16076.33|15956.33|16073.75|15953.75|10
1642724970000|2022-01-21 00:29:30|16072.87|15952.87|16071.87|15951.87|16073.4|15953.4|16071.16|15951.16|10
1642724980000|2022-01-21 00:29:40|16070.59|15950.59|16069.02|15949.02|16070.59|15950.59|16068.33|15948.33|9
1642724990000|2022-01-21 00:29:50|16068.56|15948.56|16069.96|15949.96|16070.02|15950.02|16068.19|15948.19|10
1642725000000|2022-01-21 00:30:00|16070.95|15950.95|16069.47|15949.47|16071.31|15951.31|16069.47|15949.47|10
1642725010000|2022-01-21 00:30:10|16067.99|15947.99|16064.22|15944.22|16067.99|15947.99|16062.19|15942.19|10
1642725020000|2022-01-21 00:30:20|16063.72|15943.72|16063.96|15943.96|16064.23|15944.23|16063.71|15943.71|10
1642725030000|2022-01-21 00:30:30|16063.3|15943.3|16059.36|15939.36|16063.3|15943.3|16059.36|15939.36|10
1642725040000|2022-01-21 00:30:40|16059.12|15939.12|16054.25|15934.25|16059.12|15939.12|16054.25|15934.25|10
1642725050000|2022-01-21 00:30:50|16053.9|15933.9|16043.78|15923.78|16053.9|15933.9|16043.78|15923.78|10
1642725060000|2022-01-21 00:31:00|16042.86|15922.86|16040.6|15920.6|16043.05|15923.05|16040.6|15920.6|10
1642725070000|2022-01-21 00:31:10|16040.23|15920.23|16036.98|15916.98|16040.23|15920.23|16036.88|15916.88|9
1642725080000|2022-01-21 00:31:20|16037.33|15917.33|16036.95|15916.95|16037.44|15917.44|16034.91|15914.91|10
1642725090000|2022-01-21 00:31:30|16036.73|15916.73|16038.97|15918.97|16039.25|15919.25|16036.73|15916.73|10
1642725100000|2022-01-21 00:31:40|16038.67|15918.67|16040.08|15920.08|16040.08|15920.08|16038.39|15918.39|10
1642725110000|2022-01-21 00:31:50|16040.23|15920.23|16040.08|15920.08|16040.37|15920.37|16039.68|15919.68|10
1642725120000|2022-01-21 00:32:00|16039.99|15919.99|16042.8|15922.8|16042.8|15922.8|16039.82|15919.82|10
1642725130000|2022-01-21 00:32:10|16044.37|15924.37|16046.71|15926.71|16046.71|15926.71|16044.08|15924.08|10
1642725140000|2022-01-21 00:32:20|16047.56|15927.56|16046.84|15926.84|16049.51|15929.51|16046.84|15926.84|10
1642725150000|2022-01-21 00:32:30|16046.43|15926.43|16040.85|15920.85|16046.43|15926.43|16040.85|15920.85|10
1642725160000|2022-01-21 00:32:40|16042.06|15922.06|16036.89|15916.89|16042.06|15922.06|16036.89|15916.89|10
1642725170000|2022-01-21 00:32:50|16036.68|15916.68|16033.44|15913.44|16036.68|15916.68|16033.44|15913.44|10
1642725180000|2022-01-21 00:33:00|16032.52|15912.52|16030.52|15910.52|16032.88|15912.88|16030.52|15910.52|10
1642725190000|2022-01-21 00:33:10|16028.81|15908.81|16030.45|15910.45|16030.97|15910.97|16028.81|15908.81|10
1642725200000|2022-01-21 00:33:20|16031.57|15911.57|16030.33|15910.33|16031.66|15911.66|16029.68|15909.68|9
1642725210000|2022-01-21 00:33:30|16031.09|15911.09|16032.39|15912.39|16032.39|15912.39|16030.97|15910.97|10
1642725220000|2022-01-21 00:33:40|16034.1|15914.1|16039.18|15919.18|16039.18|15919.18|16033.8|15913.8|10
1642725230000|2022-01-21 00:33:50|16040.02|15920.02|16039.14|15919.14|16040.62|15920.62|16039.14|15919.14|10
1642725240000|2022-01-21 00:34:00|16040.94|15920.94|16045.63|15925.63|16045.63|15925.63|16040.94|15920.94|10
1642725250000|2022-01-21 00:34:10|16046.88|15926.88|16052|15932|16052|15932|16046.64|15926.64|10
1642725260000|2022-01-21 00:34:20|16052.33|15932.33|16056.65|15936.65|16056.65|15936.65|16052.33|15932.33|10
1642725270000|2022-01-21 00:34:30|16056.81|15936.81|16060.7|15940.7|16060.7|15940.7|16056.81|15936.81|10
1642725280000|2022-01-21 00:34:40|16063.6|15943.6|16068.82|15948.82|16069.64|15949.64|16063.6|15943.6|10
1642725290000|2022-01-21 00:34:50|16069.38|15949.38|16071.29|15951.29|16071.29|15951.29|16069.38|15949.38|9
1642725300000|2022-01-21 00:35:00|16073.54|15953.54|16079.23|15959.23|16079.23|15959.23|16073.45|15953.45|10
1642725310000|2022-01-21 00:35:10|16079.21|15959.21|16084.62|15964.62|16084.99|15964.99|16079.21|15959.21|10
1642725320000|2022-01-21 00:35:20|16086.1|15966.1|16094.49|15974.49|16094.49|15974.49|16086.1|15966.1|10
1642725330000|2022-01-21 00:35:30|16094.84|15974.84|16099.72|15979.72|16100.71|15980.71|16094.83|15974.83|10
1642725340000|2022-01-21 00:35:40|16100.55|15980.55|16104.13|15984.13|16104.13|15984.13|16100.55|15980.55|10
1642725350000|2022-01-21 00:35:50|16102.46|15982.46|16097.85|15977.85|16102.46|15982.46|16097.85|15977.85|10
1642725360000|2022-01-21 00:36:00|16097.57|15977.57|16099.22|15979.22|16099.22|15979.22|16095.85|15975.85|10
1642725370000|2022-01-21 00:36:10|16099.66|15979.66|16101.1|15981.1|16102.33|15982.33|16099.66|15979.66|10
1642725380000|2022-01-21 00:36:20|16100.82|15980.82|16100.03|15980.03|16101.4|15981.4|16100.03|15980.03|10
1642725390000|2022-01-21 00:36:30|16100.23|15980.23|16100.83|15980.83|16102.4|15982.4|16100.23|15980.23|10
1642725400000|2022-01-21 00:36:40|16100.6|15980.6|16105.52|15985.52|16105.52|15985.52|16100.6|15980.6|10
1642725410000|2022-01-21 00:36:50|16106.2|15986.2|16108.67|15988.67|16108.97|15988.97|16106.2|15986.2|10
1642725420000|2022-01-21 00:37:00|16108.51|15988.51|16109.53|15989.53|16110.39|15990.39|16108.17|15988.17|10
1642725430000|2022-01-21 00:37:10|16109.18|15989.18|16110.25|15990.25|16110.25|15990.25|16108.65|15988.65|10
1642725440000|2022-01-21 00:37:20|16110.22|15990.22|16112.34|15992.34|16112.37|15992.37|16110.22|15990.22|10
1642725450000|2022-01-21 00:37:30|16112.01|15992.01|16109.38|15989.38|16112.01|15992.01|16109.38|15989.38|10
1642725460000|2022-01-21 00:37:40|16108.67|15988.67|16105.83|15985.83|16108.67|15988.67|16105.83|15985.83|10
1642725470000|2022-01-21 00:37:50|16106|15986|16104.97|15984.97|16106.38|15986.38|16104.71|15984.71|9
1642725480000|2022-01-21 00:38:00|16105.01|15985.01|16105.71|15985.71|16105.84|15985.84|16105.01|15985.01|10
1642725490000|2022-01-21 00:38:10|16105.75|15985.75|16108.49|15988.49|16108.49|15988.49|16105.75|15985.75|10
1642725500000|2022-01-21 00:38:20|16110.04|15990.04|16114.92|15994.92|16115.53|15995.53|16110.04|15990.04|10
1642725510000|2022-01-21 00:38:30|16114.96|15994.96|16113.35|15993.35|16114.96|15994.96|16113.12|15993.12|10
1642725520000|2022-01-21 00:38:40|16112.99|15992.99|16109.69|15989.69|16112.99|15992.99|16109.69|15989.69|10
1642725530000|2022-01-21 00:38:50|16108.22|15988.22|16105.47|15985.47|16108.22|15988.22|16105.47|15985.47|10
1642725540000|2022-01-21 00:39:00|16105.41|15985.41|16105.97|15985.97|16106.07|15986.07|16104.63|15984.63|10
1642725550000|2022-01-21 00:39:10|16105.64|15985.64|16105.62|15985.62|16106.45|15986.45|16105.24|15985.24|10
1642725560000|2022-01-21 00:39:20|16106.65|15986.65|16110.16|15990.16|16110.16|15990.16|16106.65|15986.65|10
1642725570000|2022-01-21 00:39:30|16110.56|15990.56|16113.77|15993.77|16113.77|15993.77|16110.56|15990.56|10
1642725580000|2022-01-21 00:39:40|16114.69|15994.69|16117.61|15997.61|16117.61|15997.61|16114.59|15994.59|10
1642725590000|2022-01-21 00:39:50|16117.64|15997.64|16123.43|16003.43|16123.43|16003.43|16117.64|15997.64|10
1642725600000|2022-01-21 00:40:00|16123.36|16003.36|16124.51|16004.51|16124.77|16004.77|16123.31|16003.31|10
1642725610000|2022-01-21 00:40:10|16125.82|16005.82|16130.02|16010.02|16131.2|16011.2|16125.82|16005.82|10
1642725620000|2022-01-21 00:40:20|16132.98|16012.98|16137.11|16017.11|16138.71|16018.71|16132.98|16012.98|10
1642725630000|2022-01-21 00:40:30|16136.46|16016.46|16133.52|16013.52|16136.46|16016.46|16133.52|16013.52|10
1642725640000|2022-01-21 00:40:40|16133.05|16013.05|16124.72|16004.72|16133.05|16013.05|16124.68|16004.68|10
1642725650000|2022-01-21 00:40:50|16122.72|16002.72|16120.18|16000.18|16122.72|16002.72|16119|15999|10
1642725660000|2022-01-21 00:41:00|16120.23|16000.23|16115|15995|16120.23|16000.23|16115|15995|10
1642725670000|2022-01-21 00:41:10|16114.96|15994.96|16113.47|15993.47|16115.22|15995.22|16113.47|15993.47|9
1642725680000|2022-01-21 00:41:20|16113.7|15993.7|16108.45|15988.45|16113.7|15993.7|16108.03|15988.03|10
1642725690000|2022-01-21 00:41:30|16109.51|15989.51|16115.83|15995.83|16115.83|15995.83|16109.51|15989.51|10
1642725700000|2022-01-21 00:41:40|16118.87|15998.87|16122.3|16002.3|16122.68|16002.68|16118.87|15998.87|10
1642725710000|2022-01-21 00:41:50|16122.65|16002.65|16128.38|16008.38|16128.38|16008.38|16122.65|16002.65|10
1642725720000|2022-01-21 00:42:00|16128.91|16008.91|16129.33|16009.33|16129.77|16009.77|16128.58|16008.58|10
1642725730000|2022-01-21 00:42:10|16129.76|16009.76|16130.26|16010.26|16130.89|16010.89|16129.76|16009.76|10
1642725740000|2022-01-21 00:42:20|16129.85|16009.85|16126.34|16006.34|16129.85|16009.85|16126.34|16006.34|10
1642725750000|2022-01-21 00:42:30|16126.5|16006.5|16123.91|16003.91|16126.51|16006.51|16123.91|16003.91|10
1642725760000|2022-01-21 00:42:40|16123.33|16003.33|16120.8|16000.8|16123.33|16003.33|16120.45|16000.45|10
1642725770000|2022-01-21 00:42:50|16120.67|16000.67|16119.97|15999.97|16121.61|16001.61|16119.97|15999.97|10
1642725780000|2022-01-21 00:43:00|16119.86|15999.86|16121.42|16001.42|16121.42|16001.42|16119.68|15999.68|10
1642725790000|2022-01-21 00:43:10|16121.4|16001.4|16125.68|16005.68|16125.93|16005.93|16121.4|16001.4|10
1642725800000|2022-01-21 00:43:20|16126.13|16006.13|16130.1|16010.1|16130.84|16010.84|16126.13|16006.13|10
1642725810000|2022-01-21 00:43:30|16131.42|16011.42|16135.97|16015.97|16135.97|16015.97|16131.42|16011.42|10
1642725820000|2022-01-21 00:43:40|16136.11|16016.11|16135.97|16015.97|16136.72|16016.72|16135.74|16015.74|9
1642725830000|2022-01-21 00:43:50|16136|16016|16136.86|16016.86|16137.44|16017.44|16136|16016|10
1642725840000|2022-01-21 00:44:00|16136.93|16016.93|16136.16|16016.16|16137.59|16017.59|16135.9|16015.9|10
1642725850000|2022-01-21 00:44:10|16136.09|16016.09|16134.04|16014.04|16136.11|16016.11|16134.04|16014.04|10
1642725860000|2022-01-21 00:44:20|16132.67|16012.67|16128.28|16008.28|16132.67|16012.67|16128.28|16008.28|10
1642725870000|2022-01-21 00:44:30|16129.23|16009.23|16128.37|16008.37|16129.61|16009.61|16127.16|16007.16|10
1642725880000|2022-01-21 00:44:40|16128.47|16008.47|16128.46|16008.46|16129.26|16009.26|16128.1|16008.1|10
1642725890000|2022-01-21 00:44:50|16127.58|16007.58|16127.81|16007.81|16127.81|16007.81|16126.66|16006.66|10
1642725900000|2022-01-21 00:45:00|16128.44|16008.44|16124.46|16004.46|16128.95|16008.95|16124.36|16004.36|10
1642725910000|2022-01-21 00:45:10|16123.91|16003.91|16113.73|15993.73|16123.91|16003.91|16113.73|15993.73|10
1642725920000|2022-01-21 00:45:20|16112.88|15992.88|16107.01|15987.01|16112.88|15992.88|16107.01|15987.01|10
1642725930000|2022-01-21 00:45:30|16106.5|15986.5|16107.8|15987.8|16107.8|15987.8|16106.49|15986.49|10
1642725940000|2022-01-21 00:45:40|16107.95|15987.95|16105.82|15985.82|16108.78|15988.78|16105.82|15985.82|10
1642725950000|2022-01-21 00:45:50|16105.49|15985.49|16099.73|15979.73|16105.49|15985.49|16099.73|15979.73|10
1642725960000|2022-01-21 00:46:00|16098.84|15978.84|16094.55|15974.55|16098.84|15978.84|16094.55|15974.55|10
1642725970000|2022-01-21 00:46:10|16094.42|15974.42|16091.69|15971.69|16094.42|15974.42|16091.33|15971.33|10
1642725980000|2022-01-21 00:46:20|16091.83|15971.83|16087.99|15967.99|16091.83|15971.83|16087.42|15967.42|10
1642725990000|2022-01-21 00:46:30|16087.97|15967.97|16085.44|15965.44|16088.14|15968.14|16085.01|15965.01|10
1642726000000|2022-01-21 00:46:40|16085.68|15965.68|16082.8|15962.8|16085.68|15965.68|16082.64|15962.64|10
1642726010000|2022-01-21 00:46:50|16082.53|15962.53|16080.12|15960.12|16082.75|15962.75|16080.12|15960.12|10
1642726020000|2022-01-21 00:47:00|16079.19|15959.19|16078.59|15958.59|16079.37|15959.37|16078.25|15958.25|9
1642726030000|2022-01-21 00:47:10|16078.72|15958.72|16080.47|15960.47|16080.47|15960.47|16078.72|15958.72|10
1642726040000|2022-01-21 00:47:20|16080.57|15960.57|16078.14|15958.14|16080.57|15960.57|16078.14|15958.14|10
1642726050000|2022-01-21 00:47:30|16077.53|15957.53|16073.98|15953.98|16077.53|15957.53|16073.98|15953.98|10
1642726060000|2022-01-21 00:47:40|16073.81|15953.81|16070.54|15950.54|16073.81|15953.81|16070.54|15950.54|10
1642726070000|2022-01-21 00:47:50|16070.78|15950.78|16065.36|15945.36|16070.78|15950.78|16065.13|15945.13|8
1642726080000|2022-01-21 00:48:00|16065.25|15945.25|16063.3|15943.3|16065.25|15945.25|16063.3|15943.3|10
1642726090000|2022-01-21 00:48:10|16063.48|15943.48|16065.72|15945.72|16065.88|15945.88|16063.16|15943.16|9
1642726100000|2022-01-21 00:48:20|16065.8|15945.8|16063.2|15943.2|16066.29|15946.29|16063.2|15943.2|10
1642726110000|2022-01-21 00:48:30|16063.44|15943.44|16062.53|15942.53|16063.45|15943.45|16061.31|15941.31|10
1642726120000|2022-01-21 00:48:40|16062.61|15942.61|16061.27|15941.27|16062.61|15942.61|16061.11|15941.11|9
1642726130000|2022-01-21 00:48:50|16061.46|15941.46|16062.54|15942.54|16062.83|15942.83|16061.06|15941.06|10
1642726140000|2022-01-21 00:49:00|16062.38|15942.38|16064.75|15944.75|16065.29|15945.29|16062.38|15942.38|10
1642726150000|2022-01-21 00:49:10|16064.89|15944.89|16066.62|15946.62|16066.62|15946.62|16064.89|15944.89|10
1642726160000|2022-01-21 00:49:20|16066.88|15946.88|16067.07|15947.07|16067.31|15947.31|16066.8|15946.8|10
1642726170000|2022-01-21 00:49:30|16066.79|15946.79|16064.07|15944.07|16066.79|15946.79|16064.07|15944.07|10
1642726180000|2022-01-21 00:49:40|16063.31|15943.31|16062.76|15942.76|16063.68|15943.68|16061.75|15941.75|10
1642726190000|2022-01-21 00:49:50|16063.28|15943.28|16064.99|15944.99|16064.99|15944.99|16063.28|15943.28|9
1642726200000|2022-01-21 00:50:00|16065.58|15945.58|16064.78|15944.78|16065.73|15945.73|16064.7|15944.7|9
1642726210000|2022-01-21 00:50:10|16065.67|15945.67|16062.78|15942.78|16065.67|15945.67|16062.55|15942.55|10
1642726220000|2022-01-21 00:50:20|16063.04|15943.04|16061.04|15941.04|16063.04|15943.04|16061.04|15941.04|10
1642726230000|2022-01-21 00:50:30|16060.66|15940.66|16059.59|15939.59|16060.66|15940.66|16059.12|15939.12|10
1642726240000|2022-01-21 00:50:40|16059.51|15939.51|16060.64|15940.64|16060.64|15940.64|16059.35|15939.35|10
1642726250000|2022-01-21 00:50:50|16060.27|15940.27|16061.66|15941.66|16062.05|15942.05|16060.27|15940.27|10
1642726260000|2022-01-21 00:51:00|16061.32|15941.32|16059.57|15939.57|16061.32|15941.32|16059.57|15939.57|10
1642726270000|2022-01-21 00:51:10|16059.27|15939.27|16056.98|15936.98|16060.2|15940.2|16056.98|15936.98|10
1642726280000|2022-01-21 00:51:20|16056.09|15936.09|16049.63|15929.63|16056.09|15936.09|16049.63|15929.63|10
1642726290000|2022-01-21 00:51:30|16049.67|15929.67|16048.83|15928.83|16049.76|15929.76|16048.76|15928.76|10
1642726300000|2022-01-21 00:51:40|16048.48|15928.48|16045.24|15925.24|16048.48|15928.48|16045.24|15925.24|10
1642726310000|2022-01-21 00:51:50|16045.45|15925.45|16045.85|15925.85|16045.85|15925.85|16043.38|15923.38|9
1642726320000|2022-01-21 00:52:00|16045.38|15925.38|16044.97|15924.97|16045.47|15925.47|16044.21|15924.21|10
1642726330000|2022-01-21 00:52:10|16044.13|15924.13|16045.17|15925.17|16045.31|15925.31|16044.13|15924.13|10
1642726340000|2022-01-21 00:52:20|16046.25|15926.25|16047.6|15927.6|16047.6|15927.6|16046.09|15926.09|10
1642726350000|2022-01-21 00:52:30|16046.97|15926.97|16048.55|15928.55|16048.55|15928.55|16046.97|15926.97|10
1642726360000|2022-01-21 00:52:40|16048.2|15928.2|16049.95|15929.95|16050.02|15930.02|16048.15|15928.15|10
1642726370000|2022-01-21 00:52:50|16050.54|15930.54|16052.66|15932.66|16052.99|15932.99|16050.54|15930.54|10
1642726380000|2022-01-21 00:53:00|16052.64|15932.64|16049.87|15929.87|16053.12|15933.12|16049.87|15929.87|10
1642726390000|2022-01-21 00:53:10|16049.89|15929.89|16047.94|15927.94|16049.89|15929.89|16047.84|15927.84|10
1642726400000|2022-01-21 00:53:20|16047.92|15927.92|16046.17|15926.17|16047.92|15927.92|16046.17|15926.17|10
1642726410000|2022-01-21 00:53:30|16045.14|15925.14|16047.09|15927.09|16047.09|15927.09|16044.67|15924.67|10
1642726420000|2022-01-21 00:53:40|16047.53|15927.53|16050.51|15930.51|16050.97|15930.97|16047.53|15927.53|10
1642726430000|2022-01-21 00:53:50|16050.62|15930.62|16050.44|15930.44|16050.76|15930.76|16050.42|15930.42|10
1642726440000|2022-01-21 00:54:00|16050.53|15930.53|16047.99|15927.99|16050.96|15930.96|16047.99|15927.99|10
1642726450000|2022-01-21 00:54:10|16046.88|15926.88|16044.76|15924.76|16046.88|15926.88|16044.76|15924.76|10
1642726460000|2022-01-21 00:54:20|16044.36|15924.36|16042.3|15922.3|16045.14|15925.14|16042.3|15922.3|10
1642726470000|2022-01-21 00:54:30|16041.77|15921.77|16040.2|15920.2|16041.77|15921.77|16040.2|15920.2|9
1642726480000|2022-01-21 00:54:40|16038.8|15918.8|16037.43|15917.43|16038.8|15918.8|16037.43|15917.43|10
1642726490000|2022-01-21 00:54:50|16036.64|15916.64|16035.18|15915.18|16036.64|15916.64|16035.18|15915.18|10
1642726500000|2022-01-21 00:55:00|16034.96|15914.96|16031.98|15911.98|16035.31|15915.31|16031.98|15911.98|10
1642726510000|2022-01-21 00:55:10|16032.28|15912.28|16028.33|15908.33|16032.28|15912.28|16028.03|15908.03|10
1642726520000|2022-01-21 00:55:20|16028.62|15908.62|16027.36|15907.36|16028.62|15908.62|16027.06|15907.06|10
1642726530000|2022-01-21 00:55:30|16027.47|15907.47|16027.95|15907.95|16028.26|15908.26|16026.74|15906.74|9
1642726540000|2022-01-21 00:55:40|16028.32|15908.32|16030.73|15910.73|16030.73|15910.73|16028.32|15908.32|10
1642726550000|2022-01-21 00:55:50|16031.37|15911.37|16035.44|15915.44|16035.89|15915.89|16031.37|15911.37|10
1642726560000|2022-01-21 00:56:00|16035.29|15915.29|16041.72|15921.72|16042.08|15922.08|16035.29|15915.29|10
1642726570000|2022-01-21 00:56:10|16042.99|15922.99|16046.55|15926.55|16046.55|15926.55|16042.99|15922.99|9
1642726580000|2022-01-21 00:56:20|16046.75|15926.75|16049.5|15929.5|16049.5|15929.5|16046.75|15926.75|10
1642726590000|2022-01-21 00:56:30|16049.78|15929.78|16052.49|15932.49|16052.49|15932.49|16049.78|15929.78|10
1642726600000|2022-01-21 00:56:40|16051.78|15931.78|16053.96|15933.96|16054.48|15934.48|16051.78|15931.78|9
1642726610000|2022-01-21 00:56:50|16053.83|15933.83|16055.63|15935.63|16055.77|15935.77|16053.83|15933.83|10
1642726620000|2022-01-21 00:57:00|16055.84|15935.84|16055.77|15935.77|16056.53|15936.53|16055.77|15935.77|10
1642726630000|2022-01-21 00:57:10|16055.75|15935.75|16051.36|15931.36|16055.75|15935.75|16051.24|15931.24|10
1642726640000|2022-01-21 00:57:20|16051.35|15931.35|16049.24|15929.24|16051.35|15931.35|16049.24|15929.24|10
1642726650000|2022-01-21 00:57:30|16049.22|15929.22|16047.12|15927.12|16049.22|15929.22|16047.12|15927.12|10
1642726660000|2022-01-21 00:57:40|16047.23|15927.23|16046|15926|16048.17|15928.17|16045.85|15925.85|9
1642726670000|2022-01-21 00:57:50|16043.42|15923.42|16041.53|15921.53|16043.42|15923.42|16041.39|15921.39|10
1642726680000|2022-01-21 00:58:00|16040.5|15920.5|16039.68|15919.68|16040.5|15920.5|16039.68|15919.68|9
1642726690000|2022-01-21 00:58:10|16040.15|15920.15|16040.38|15920.38|16040.7|15920.7|16039.05|15919.05|10
1642726700000|2022-01-21 00:58:20|16039.49|15919.49|16042.77|15922.77|16042.77|15922.77|16039.49|15919.49|10
1642726710000|2022-01-21 00:58:30|16042.7|15922.7|16046.84|15926.84|16047.07|15927.07|16042.7|15922.7|10
1642726720000|2022-01-21 00:58:40|16046.78|15926.78|16046.44|15926.44|16047.68|15927.68|16046.44|15926.44|9
1642726730000|2022-01-21 00:58:50|16046.86|15926.86|16045.65|15925.65|16047.03|15927.03|16045.56|15925.56|10
1642726740000|2022-01-21 00:59:00|16045.61|15925.61|16043.93|15923.93|16045.61|15925.61|16043.57|15923.57|10
1642726750000|2022-01-21 00:59:10|16044.31|15924.31|16046.92|15926.92|16046.92|15926.92|16043.75|15923.75|10
1642726760000|2022-01-21 00:59:20|16047.03|15927.03|16049.55|15929.55|16049.87|15929.87|16047.03|15927.03|10
1642726770000|2022-01-21 00:59:30|16049.29|15929.29|16048.97|15928.97|16049.29|15929.29|16048.2|15928.2|10
1642726780000|2022-01-21 00:59:40|16048.95|15928.95|16048.99|15928.99|16050.07|15930.07|16048.95|15928.95|10
1642726790000|2022-01-21 00:59:50|16049.05|15929.05|16048.3|15928.3|16049.64|15929.64|16048.18|15928.18|10
1642726800000|2022-01-21 01:00:00|16047.91|15927.91|16046.84|15926.84|16048.72|15928.72|16046.84|15926.84|10
1642726810000|2022-01-21 01:00:10|16046.24|15926.24|16043.82|15923.82|16046.33|15926.33|16042.94|15922.94|10
1642726820000|2022-01-21 01:00:20|16044.51|15924.51|16039.11|15919.11|16044.51|15924.51|16038.38|15918.38|10
1642726830000|2022-01-21 01:00:30|16039.4|15919.4|16041.86|15921.86|16041.86|15921.86|16039.4|15919.4|8
1642726840000|2022-01-21 01:00:40|16042.55|15922.55|16042.85|15922.85|16044.13|15924.13|16042.45|15922.45|10
1642726850000|2022-01-21 01:00:50|16042.5|15922.5|16034.77|15914.77|16042.5|15922.5|16034.77|15914.77|10
1642726860000|2022-01-21 01:01:00|16034.52|15914.52|16030.78|15910.78|16034.52|15914.52|16030.78|15910.78|10
1642726870000|2022-01-21 01:01:10|16031.07|15911.07|16028.5|15908.5|16031.07|15911.07|16028.5|15908.5|10
1642726880000|2022-01-21 01:01:20|16028.19|15908.19|16025.41|15905.41|16028.63|15908.63|16025.41|15905.41|10
1642726890000|2022-01-21 01:01:30|16025.25|15905.25|16019.6|15899.6|16025.25|15905.25|16019.07|15899.07|10
1642726900000|2022-01-21 01:01:40|16019.69|15899.69|16016.5|15896.5|16019.69|15899.69|16016.5|15896.5|10
1642726910000|2022-01-21 01:01:50|16017.2|15897.2|16017.99|15897.99|16018.12|15898.12|16017.19|15897.19|9
1642726920000|2022-01-21 01:02:00|16017.97|15897.97|16018.4|15898.4|16018.45|15898.45|16017.74|15897.74|10
1642726930000|2022-01-21 01:02:10|16018.51|15898.51|16016.62|15896.62|16018.51|15898.51|16016.62|15896.62|10
1642726940000|2022-01-21 01:02:20|16016.17|15896.17|16010.14|15890.14|16016.17|15896.17|16010.14|15890.14|10
1642726950000|2022-01-21 01:02:30|16010.38|15890.38|16010.34|15890.34|16010.38|15890.38|16008.9|15888.9|10
1642726960000|2022-01-21 01:02:40|16010.42|15890.42|16010.49|15890.49|16010.5|15890.5|16009.73|15889.73|10
1642726970000|2022-01-21 01:02:50|16010.5|15890.5|16011.57|15891.57|16012.23|15892.23|16010.5|15890.5|10
1642726980000|2022-01-21 01:03:00|16011.83|15891.83|16007.36|15887.36|16011.83|15891.83|16007.36|15887.36|9
1642726990000|2022-01-21 01:03:10|16007.76|15887.76|16005.24|15885.24|16007.76|15887.76|16005.24|15885.24|10
1642727000000|2022-01-21 01:03:20|16004.98|15884.98|16002.21|15882.21|16004.98|15884.98|16002.21|15882.21|10
1642727010000|2022-01-21 01:03:30|16002.29|15882.29|16000.18|15880.18|16002.29|15882.29|16000.18|15880.18|10
1642727020000|2022-01-21 01:03:40|16000.61|15880.61|15999.84|15879.84|16000.76|15880.76|15999.77|15879.77|10
1642727030000|2022-01-21 01:03:50|15999.69|15879.69|16001.07|15881.07|16001.07|15881.07|15998.85|15878.85|10
1642727040000|2022-01-21 01:04:00|16001.78|15881.78|16003.7|15883.7|16004.18|15884.18|16001.78|15881.78|10
1642727050000|2022-01-21 01:04:10|16003.74|15883.74|16006.59|15886.59|16006.59|15886.59|16003.63|15883.63|10
1642727060000|2022-01-21 01:04:20|16006.47|15886.47|16007.49|15887.49|16007.55|15887.55|16006.23|15886.23|10
1642727070000|2022-01-21 01:04:30|16007.94|15887.94|16007.62|15887.62|16008.97|15888.97|16007.62|15887.62|10
1642727080000|2022-01-21 01:04:40|16008.26|15888.26|16007.16|15887.16|16008.26|15888.26|16006.92|15886.92|10
1642727090000|2022-01-21 01:04:50|16006.79|15886.79|16010.42|15890.42|16010.89|15890.89|16006.79|15886.79|10
1642727100000|2022-01-21 01:05:00|16010.62|15890.62|16015.42|15895.42|16015.42|15895.42|16010.62|15890.62|10
1642727110000|2022-01-21 01:05:10|16014.97|15894.97|16012.54|15892.54|16014.97|15894.97|16012.49|15892.49|10
1642727120000|2022-01-21 01:05:20|16011.98|15891.98|16008.32|15888.32|16011.98|15891.98|16008.32|15888.32|10
1642727130000|2022-01-21 01:05:30|16008.27|15888.27|16006.21|15886.21|16008.27|15888.27|16006.03|15886.03|10
1642727140000|2022-01-21 01:05:40|16005.54|15885.54|16003.21|15883.21|16005.64|15885.64|16003.21|15883.21|10
1642727150000|2022-01-21 01:05:50|16003.29|15883.29|16002.05|15882.05|16004.18|15884.18|16002.05|15882.05|10
1642727160000|2022-01-21 01:06:00|16001.79|15881.79|15996.86|15876.86|16001.84|15881.84|15996.86|15876.86|9
1642727170000|2022-01-21 01:06:10|15996.87|15876.87|15993.85|15873.85|15996.87|15876.87|15993.85|15873.85|10
1642727180000|2022-01-21 01:06:20|15991.81|15871.81|15988.73|15868.73|15991.81|15871.81|15988.73|15868.73|10
1642727190000|2022-01-21 01:06:30|15988.01|15868.01|15985.44|15865.44|15988.01|15868.01|15985.18|15865.18|10
1642727200000|2022-01-21 01:06:40|15985.41|15865.41|15984.15|15864.15|15986.85|15866.85|15984.15|15864.15|10
1642727210000|2022-01-21 01:06:50|15984.76|15864.76|15983.62|15863.62|15985.64|15865.64|15983.62|15863.62|10
1642727220000|2022-01-21 01:07:00|15983.41|15863.41|15981.18|15861.18|15983.44|15863.44|15981.07|15861.07|10
1642727230000|2022-01-21 01:07:10|15980.55|15860.55|15976.21|15856.21|15980.55|15860.55|15976.13|15856.13|10
1642727240000|2022-01-21 01:07:20|15975.7|15855.7|15970.86|15850.86|15975.7|15855.7|15970.86|15850.86|10
1642727250000|2022-01-21 01:07:30|15969.62|15849.62|15962.74|15842.74|15969.62|15849.62|15962.35|15842.35|10
1642727260000|2022-01-21 01:07:40|15962.53|15842.53|15958.81|15838.81|15962.53|15842.53|15958.81|15838.81|10
1642727270000|2022-01-21 01:07:50|15957.84|15837.84|15947.38|15827.38|15957.84|15837.84|15947.38|15827.38|10
1642727280000|2022-01-21 01:08:00|15945.98|15825.98|15939.35|15819.35|15945.98|15825.98|15939.15|15819.15|10
1642727290000|2022-01-21 01:08:10|15939.09|15819.09|15937.23|15817.23|15939.09|15819.09|15934.15|15814.15|10
1642727300000|2022-01-21 01:08:20|15937.35|15817.35|15934.51|15814.51|15937.35|15817.35|15934.11|15814.11|9
1642727310000|2022-01-21 01:08:30|15934.3|15814.3|15925.67|15805.67|15934.3|15814.3|15925.67|15805.67|10
1642727320000|2022-01-21 01:08:40|15924.88|15804.88|15915.1|15795.1|15924.88|15804.88|15914.71|15794.71|10
1642727330000|2022-01-21 01:08:50|15914.75|15794.75|15909.16|15789.16|15914.75|15794.75|15909.06|15789.06|10
1642727340000|2022-01-21 01:09:00|15908.93|15788.93|15902.48|15782.48|15908.93|15788.93|15902.48|15782.48|10
1642727350000|2022-01-21 01:09:10|15901.48|15781.48|15896.34|15776.34|15901.48|15781.48|15896.34|15776.34|10
1642727360000|2022-01-21 01:09:20|15896.24|15776.24|15890.65|15770.65|15896.58|15776.58|15890.65|15770.65|10
1642727370000|2022-01-21 01:09:30|15890.13|15770.13|15891.03|15771.03|15891.03|15771.03|15884.28|15764.28|10
1642727380000|2022-01-21 01:09:40|15891.81|15771.81|15892.11|15772.11|15894.39|15774.39|15891.54|15771.54|10
1642727390000|2022-01-21 01:09:50|15891.53|15771.53|15881.88|15761.88|15891.53|15771.53|15881.88|15761.88|10
1642727400000|2022-01-21 01:10:00|15882.62|15762.62|15879.19|15759.19|15882.62|15762.62|15879.19|15759.19|10
1642727410000|2022-01-21 01:10:10|15879.56|15759.56|15878.01|15758.01|15879.56|15759.56|15877.62|15757.62|10
1642727420000|2022-01-21 01:10:20|15878.15|15758.15|15885.86|15765.86|15885.86|15765.86|15878.15|15758.15|10
1642727430000|2022-01-21 01:10:30|15885.96|15765.96|15881.79|15761.79|15885.96|15765.96|15881.74|15761.74|10
1642727440000|2022-01-21 01:10:40|15881.92|15761.92|15880.09|15760.09|15883.12|15763.12|15880.09|15760.09|10
1642727450000|2022-01-21 01:10:50|15879.47|15759.47|15873.94|15753.94|15879.47|15759.47|15873.94|15753.94|10
1642727460000|2022-01-21 01:11:00|15873.9|15753.9|15875.26|15755.26|15875.26|15755.26|15873.42|15753.42|10
1642727470000|2022-01-21 01:11:10|15877.06|15757.06|15880.96|15760.96|15881.37|15761.37|15877.04|15757.04|10
1642727480000|2022-01-21 01:11:20|15881.69|15761.69|15892.68|15772.68|15892.68|15772.68|15881.69|15761.69|10
1642727490000|2022-01-21 01:11:30|15893.54|15773.54|15900.4|15780.4|15900.41|15780.41|15893.54|15773.54|10
1642727500000|2022-01-21 01:11:40|15900.71|15780.71|15898.38|15778.38|15900.84|15780.84|15898.38|15778.38|10
1642727510000|2022-01-21 01:11:50|15898.48|15778.48|15898.96|15778.96|15898.96|15778.96|15898.05|15778.05|10
1642727520000|2022-01-21 01:12:00|15899.1|15779.1|15898.6|15778.6|15899.34|15779.34|15897.28|15777.28|10
1642727530000|2022-01-21 01:12:10|15898.11|15778.11|15897.96|15777.96|15898.22|15778.22|15897.4|15777.4|9
1642727540000|2022-01-21 01:12:20|15898.46|15778.46|15901.64|15781.64|15901.64|15781.64|15898.46|15778.46|10
1642727550000|2022-01-21 01:12:30|15901.57|15781.57|15906.17|15786.17|15906.17|15786.17|15901.57|15781.57|10
1642727560000|2022-01-21 01:12:40|15906.68|15786.68|15910.21|15790.21|15910.21|15790.21|15906.68|15786.68|10
1642727570000|2022-01-21 01:12:50|15910.02|15790.02|15911.76|15791.76|15911.91|15791.91|15910.02|15790.02|10
1642727580000|2022-01-21 01:13:00|15912.65|15792.65|15911.56|15791.56|15913.55|15793.55|15911.56|15791.56|10
1642727590000|2022-01-21 01:13:10|15911.57|15791.57|15914.5|15794.5|15914.5|15794.5|15911.57|15791.57|10
1642727600000|2022-01-21 01:13:20|15914.32|15794.32|15912.85|15792.85|15914.5|15794.5|15912.44|15792.44|9
1642727610000|2022-01-21 01:13:30|15912.87|15792.87|15909.77|15789.77|15912.87|15792.87|15909.59|15789.59|10
1642727620000|2022-01-21 01:13:40|15909.78|15789.78|15909.51|15789.51|15909.78|15789.78|15909.23|15789.23|10
1642727630000|2022-01-21 01:13:50|15909.5|15789.5|15908.64|15788.64|15910.37|15790.37|15908.64|15788.64|10
1642727640000|2022-01-21 01:14:00|15908.56|15788.56|15909.15|15789.15|15909.28|15789.28|15908.56|15788.56|10
1642727650000|2022-01-21 01:14:10|15909.05|15789.05|15909.74|15789.74|15909.74|15789.74|15909.05|15789.05|9
1642727660000|2022-01-21 01:14:20|15910.27|15790.27|15912.09|15792.09|15912.09|15792.09|15910.15|15790.15|10
1642727670000|2022-01-21 01:14:30|15912.35|15792.35|15908.78|15788.78|15912.49|15792.49|15908.62|15788.62|9
1642727680000|2022-01-21 01:14:40|15909.38|15789.38|15912.31|15792.31|15912.31|15792.31|15909.13|15789.13|10
1642727690000|2022-01-21 01:14:50|15912.61|15792.61|15913.88|15793.88|15913.88|15793.88|15911.97|15791.97|10
1642727700000|2022-01-21 01:15:00|15914.15|15794.15|15914.56|15794.56|15914.85|15794.85|15914.09|15794.09|9
1642727710000|2022-01-21 01:15:10|15913.73|15793.73|15913.28|15793.28|15913.96|15793.96|15912.98|15792.98|10
1642727720000|2022-01-21 01:15:20|15913.19|15793.19|15910.41|15790.41|15913.19|15793.19|15910.41|15790.41|10
1642727730000|2022-01-21 01:15:30|15910.37|15790.37|15910.37|15790.37|15910.38|15790.38|15910.07|15790.07|10
1642727740000|2022-01-21 01:15:40|15910.14|15790.14|15912.65|15792.65|15912.65|15792.65|15910.14|15790.14|10
1642727750000|2022-01-21 01:15:50|15913.25|15793.25|15917.36|15797.36|15917.36|15797.36|15913.25|15793.25|10
1642727760000|2022-01-21 01:16:00|15917.4|15797.4|15923.21|15803.21|15923.21|15803.21|15917.4|15797.4|10
1642727770000|2022-01-21 01:16:10|15923.98|15803.98|15931.59|15811.59|15931.59|15811.59|15923.98|15803.98|10
1642727780000|2022-01-21 01:16:20|15931.9|15811.9|15935.35|15815.35|15935.35|15815.35|15931.9|15811.9|10
1642727790000|2022-01-21 01:16:30|15936.41|15816.41|15941.9|15821.9|15941.9|15821.9|15936.41|15816.41|10
1642727800000|2022-01-21 01:16:40|15942.76|15822.76|15943.28|15823.28|15943.29|15823.29|15942.38|15822.38|9
1642727810000|2022-01-21 01:16:50|15943.26|15823.26|15944.5|15824.5|15944.5|15824.5|15943.26|15823.26|10
1642727820000|2022-01-21 01:17:00|15944.2|15824.2|15945.59|15825.59|15945.59|15825.59|15944.2|15824.2|10
1642727830000|2022-01-21 01:17:10|15945.73|15825.73|15946.28|15826.28|15946.31|15826.31|15945.64|15825.64|10
1642727840000|2022-01-21 01:17:20|15947.1|15827.1|15952.1|15832.1|15952.16|15832.16|15946.73|15826.73|10
1642727850000|2022-01-21 01:17:30|15952.13|15832.13|15955.31|15835.31|15955.31|15835.31|15952.13|15832.13|10
1642727860000|2022-01-21 01:17:40|15955.24|15835.24|15953.76|15833.76|15955.24|15835.24|15953.75|15833.75|10
1642727870000|2022-01-21 01:17:50|15954.16|15834.16|15956.99|15836.99|15956.99|15836.99|15954.16|15834.16|10
1642727880000|2022-01-21 01:18:00|15957.19|15837.19|15961.94|15841.94|15961.94|15841.94|15957.19|15837.19|10
1642727890000|2022-01-21 01:18:10|15962.12|15842.12|15959.58|15839.58|15962.25|15842.25|15959.58|15839.58|10
1642727900000|2022-01-21 01:18:20|15959.12|15839.12|15958.1|15838.1|15960.81|15840.81|15957.46|15837.46|10
1642727910000|2022-01-21 01:18:30|15958.12|15838.12|15956.93|15836.93|15958.55|15838.55|15956.93|15836.93|10
1642727920000|2022-01-21 01:18:40|15956.77|15836.77|15955.87|15835.87|15957.06|15837.06|15955.25|15835.25|10
1642727930000|2022-01-21 01:18:50|15956.2|15836.2|15951.37|15831.37|15956.2|15836.2|15951.37|15831.37|10
1642727940000|2022-01-21 01:19:00|15951.28|15831.28|15948.21|15828.21|15951.28|15831.28|15948.17|15828.17|10
1642727950000|2022-01-21 01:19:10|15948.45|15828.45|15950.24|15830.24|15950.39|15830.39|15948.45|15828.45|10
1642727960000|2022-01-21 01:19:20|15950.36|15830.36|15948.19|15828.19|15950.7|15830.7|15948.19|15828.19|8
1642727970000|2022-01-21 01:19:30|15947.75|15827.75|15950.2|15830.2|15950.2|15830.2|15947.75|15827.75|10
1642727980000|2022-01-21 01:19:40|15951.01|15831.01|15953.99|15833.99|15954.07|15834.07|15951.01|15831.01|10
1642727990000|2022-01-21 01:19:50|15955.26|15835.26|15959.66|15839.66|15959.66|15839.66|15955.26|15835.26|10
1642728000000|2022-01-21 01:20:00|15960.22|15840.22|15960.2|15840.2|15961.61|15841.61|15960.2|15840.2|10
1642728010000|2022-01-21 01:20:10|15959.78|15839.78|15956.58|15836.58|15959.78|15839.78|15956.53|15836.53|10
1642728020000|2022-01-21 01:20:20|15956.24|15836.24|15956.18|15836.18|15956.52|15836.52|15955.39|15835.39|10
1642728030000|2022-01-21 01:20:30|15956.38|15836.38|15961.2|15841.2|15961.2|15841.2|15956.38|15836.38|10
1642728040000|2022-01-21 01:20:40|15962.16|15842.16|15962.05|15842.05|15963.06|15843.06|15962.05|15842.05|9
1642728050000|2022-01-21 01:20:50|15962.26|15842.26|15960.97|15840.97|15962.36|15842.36|15960.77|15840.77|10
1642728060000|2022-01-21 01:21:00|15961.29|15841.29|15961.18|15841.18|15961.29|15841.29|15960|15840|10
1642728070000|2022-01-21 01:21:10|15960.69|15840.69|15954.51|15834.51|15960.69|15840.69|15954.51|15834.51|10
1642728080000|2022-01-21 01:21:20|15953.65|15833.65|15947.56|15827.56|15953.65|15833.65|15947.5|15827.5|10
1642728090000|2022-01-21 01:21:30|15947.46|15827.46|15945.74|15825.74|15947.51|15827.51|15945.74|15825.74|10
1642728100000|2022-01-21 01:21:40|15945.69|15825.69|15946.43|15826.43|15947.17|15827.17|15945.69|15825.69|10
1642728110000|2022-01-21 01:21:50|15946.48|15826.48|15944.05|15824.05|15946.48|15826.48|15944.05|15824.05|9
1642728120000|2022-01-21 01:22:00|15944.24|15824.24|15942.43|15822.43|15944.34|15824.34|15941.93|15821.93|10
1642728130000|2022-01-21 01:22:10|15942.68|15822.68|15942.55|15822.55|15943.36|15823.36|15942.55|15822.55|10
1642728140000|2022-01-21 01:22:20|15942.76|15822.76|15943.96|15823.96|15943.96|15823.96|15942.61|15822.61|10
1642728150000|2022-01-21 01:22:30|15943.78|15823.78|15943.16|15823.16|15943.98|15823.98|15942.81|15822.81|10
1642728160000|2022-01-21 01:22:40|15943.82|15823.82|15944.59|15824.59|15944.59|15824.59|15943.46|15823.46|10
1642728170000|2022-01-21 01:22:50|15944.52|15824.52|15944.43|15824.43|15945.36|15825.36|15944.43|15824.43|10
1642728180000|2022-01-21 01:23:00|15944.61|15824.61|15944.65|15824.65|15944.69|15824.69|15944.16|15824.16|10
1642728190000|2022-01-21 01:23:10|15944.29|15824.29|15946.9|15826.9|15946.9|15826.9|15944.29|15824.29|10
1642728200000|2022-01-21 01:23:20|15947.58|15827.58|15950.75|15830.75|15950.75|15830.75|15947.05|15827.05|10
1642728210000|2022-01-21 01:23:30|15950.46|15830.46|15950.91|15830.91|15951.04|15831.04|15950.46|15830.46|9
1642728220000|2022-01-21 01:23:40|15950.79|15830.79|15947.65|15827.65|15950.79|15830.79|15947.65|15827.65|10
1642728230000|2022-01-21 01:23:50|15947.75|15827.75|15943.87|15823.87|15947.75|15827.75|15943.87|15823.87|10
1642728240000|2022-01-21 01:24:00|15943.83|15823.83|15936.85|15816.85|15943.83|15823.83|15936.85|15816.85|10
1642728250000|2022-01-21 01:24:10|15935.87|15815.87|15926.59|15806.59|15935.87|15815.87|15926.59|15806.59|9
1642728260000|2022-01-21 01:24:20|15926.42|15806.42|15916.67|15796.67|15926.42|15806.42|15916.67|15796.67|10
1642728270000|2022-01-21 01:24:30|15916.26|15796.26|15915.62|15795.62|15916.76|15796.76|15915.5|15795.5|10
1642728280000|2022-01-21 01:24:40|15916.08|15796.08|15914.04|15794.04|15916.08|15796.08|15914.04|15794.04|10
1642728290000|2022-01-21 01:24:50|15913.71|15793.71|15911.25|15791.25|15913.71|15793.71|15910.49|15790.49|10
1642728300000|2022-01-21 01:25:00|15911.39|15791.39|15909.7|15789.7|15911.78|15791.78|15909.7|15789.7|10
1642728310000|2022-01-21 01:25:10|15909.37|15789.37|15907.38|15787.38|15909.67|15789.67|15907.38|15787.38|10
1642728320000|2022-01-21 01:25:20|15907.6|15787.6|15908.3|15788.3|15908.49|15788.49|15907.53|15787.53|10
1642728330000|2022-01-21 01:25:30|15908.43|15788.43|15909.02|15789.02|15909.42|15789.42|15908.3|15788.3|10
1642728340000|2022-01-21 01:25:40|15909.4|15789.4|15909.01|15789.01|15909.69|15789.69|15908.84|15788.84|10
1642728350000|2022-01-21 01:25:50|15908.58|15788.58|15908|15788|15908.59|15788.59|15907.92|15787.92|9
1642728360000|2022-01-21 01:26:00|15908.04|15788.04|15906.93|15786.93|15908.04|15788.04|15906.93|15786.93|10
1642728370000|2022-01-21 01:26:10|15907.19|15787.19|15908.86|15788.86|15908.86|15788.86|15907.07|15787.07|10
1642728380000|2022-01-21 01:26:20|15909.19|15789.19|15910.65|15790.65|15910.89|15790.89|15909.19|15789.19|10
1642728390000|2022-01-21 01:26:30|15910.54|15790.54|15911.34|15791.34|15911.53|15791.53|15910.48|15790.48|10
1642728400000|2022-01-21 01:26:40|15911.64|15791.64|15912.03|15792.03|15912.21|15792.21|15911.59|15791.59|9
1642728410000|2022-01-21 01:26:50|15911.64|15791.64|15909.11|15789.11|15912.4|15792.4|15908.9|15788.9|10
1642728420000|2022-01-21 01:27:00|15909.17|15789.17|15907.66|15787.66|15909.17|15789.17|15907.66|15787.66|9
1642728430000|2022-01-21 01:27:10|15907.53|15787.53|15905.03|15785.03|15907.53|15787.53|15904.92|15784.92|10
1642728440000|2022-01-21 01:27:20|15902.58|15782.58|15901.07|15781.07|15902.58|15782.58|15900.69|15780.69|9
1642728450000|2022-01-21 01:27:30|15901.35|15781.35|15901.65|15781.65|15902.33|15782.33|15901.18|15781.18|10
1642728460000|2022-01-21 01:27:40|15901.62|15781.62|15903.19|15783.19|15903.6|15783.6|15901.62|15781.62|10
1642728470000|2022-01-21 01:27:50|15903.16|15783.16|15904.7|15784.7|15904.7|15784.7|15902.62|15782.62|10
1642728480000|2022-01-21 01:28:00|15904.82|15784.82|15906.58|15786.58|15906.58|15786.58|15904.82|15784.82|10
1642728490000|2022-01-21 01:28:10|15906.56|15786.56|15905.48|15785.48|15906.65|15786.65|15905.48|15785.48|10
1642728500000|2022-01-21 01:28:20|15905.63|15785.63|15905.51|15785.51|15905.78|15785.78|15905.43|15785.43|9
1642728510000|2022-01-21 01:28:30|15904.81|15784.81|15903.62|15783.62|15904.81|15784.81|15903.46|15783.46|9
1642728520000|2022-01-21 01:28:40|15903.76|15783.76|15903.67|15783.67|15904.04|15784.04|15903.67|15783.67|10
1642728530000|2022-01-21 01:28:50|15903.6|15783.6|15903.13|15783.13|15903.6|15783.6|15902.58|15782.58|10
1642728540000|2022-01-21 01:29:00|15903.33|15783.33|15900.11|15780.11|15903.33|15783.33|15900.11|15780.11|10
1642728550000|2022-01-21 01:29:10|15900.02|15780.02|15896.93|15776.93|15900.02|15780.02|15896.93|15776.93|10
1642728560000|2022-01-21 01:29:20|15897.16|15777.16|15897.11|15777.11|15897.65|15777.65|15897.11|15777.11|10
1642728570000|2022-01-21 01:29:30|15897.29|15777.29|15896.32|15776.32|15897.29|15777.29|15896.19|15776.19|9
1642728580000|2022-01-21 01:29:40|15896.38|15776.38|15897.16|15777.16|15897.16|15777.16|15896.15|15776.15|9
1642728590000|2022-01-21 01:29:50|15897.21|15777.21|15899.37|15779.37|15899.37|15779.37|15897.21|15777.21|10
1642728600000|2022-01-21 01:30:00|15899.45|15779.45|15900.83|15780.83|15900.83|15780.83|15899.15|15779.15|10
1642728610000|2022-01-21 01:30:10|15900.88|15780.88|15901.9|15781.9|15902.86|15782.86|15900.88|15780.88|10
1642728620000|2022-01-21 01:30:20|15902.24|15782.24|15895.42|15775.42|15902.24|15782.24|15895.42|15775.42|10
1642728630000|2022-01-21 01:30:30|15896.01|15776.01|15892.27|15772.27|15896.01|15776.01|15892.27|15772.27|10
1642728640000|2022-01-21 01:30:40|15891.53|15771.53|15877.32|15757.32|15891.53|15771.53|15877.32|15757.32|10
1642728650000|2022-01-21 01:30:50|15876.83|15756.83|15874.29|15754.29|15877.05|15757.05|15874.29|15754.29|10
1642728660000|2022-01-21 01:31:00|15874.16|15754.16|15873.57|15753.57|15874.35|15754.35|15873.3|15753.3|10
1642728670000|2022-01-21 01:31:10|15873.77|15753.77|15871.85|15751.85|15873.83|15753.83|15871.85|15751.85|10
1642728680000|2022-01-21 01:31:20|15872.1|15752.1|15872|15752|15872.79|15752.79|15871.94|15751.94|10
1642728690000|2022-01-21 01:31:30|15871.65|15751.65|15872.46|15752.46|15872.66|15752.66|15871.56|15751.56|10
1642728700000|2022-01-21 01:31:40|15872.66|15752.66|15873.9|15753.9|15873.9|15753.9|15872.41|15752.41|10
1642728710000|2022-01-21 01:31:50|15874.43|15754.43|15876.22|15756.22|15876.22|15756.22|15874.43|15754.43|10
1642728720000|2022-01-21 01:32:00|15876.34|15756.34|15878.25|15758.25|15878.25|15758.25|15876.34|15756.34|10
1642728730000|2022-01-21 01:32:10|15878.01|15758.01|15879.75|15759.75|15879.8|15759.8|15878.01|15758.01|9
1642728740000|2022-01-21 01:32:20|15879.97|15759.97|15880.62|15760.62|15881.18|15761.18|15879.97|15759.97|10
1642728750000|2022-01-21 01:32:30|15880.88|15760.88|15883.02|15763.02|15883.02|15763.02|15880.88|15760.88|10
1642728760000|2022-01-21 01:32:40|15883.05|15763.05|15882.72|15762.72|15883.39|15763.39|15882.72|15762.72|10
1642728770000|2022-01-21 01:32:50|15882.78|15762.78|15879.28|15759.28|15882.93|15762.93|15879.28|15759.28|10
1642728780000|2022-01-21 01:33:00|15878.94|15758.94|15874.58|15754.58|15878.96|15758.96|15874.58|15754.58|10
1642728790000|2022-01-21 01:33:10|15874.07|15754.07|15870.07|15750.07|15874.07|15754.07|15870.07|15750.07|10
1642728800000|2022-01-21 01:33:20|15869.65|15749.65|15865.51|15745.51|15869.65|15749.65|15865.51|15745.51|10
1642728810000|2022-01-21 01:33:30|15865.4|15745.4|15863.76|15743.76|15865.43|15745.43|15863.49|15743.49|9
1642728820000|2022-01-21 01:33:40|15863.27|15743.27|15863.18|15743.18|15864.7|15744.7|15861.92|15741.92|10
1642728830000|2022-01-21 01:33:50|15863.15|15743.15|15858.67|15738.67|15863.15|15743.15|15858.37|15738.37|10
1642728840000|2022-01-21 01:34:00|15859.14|15739.14|15863.38|15743.38|15863.38|15743.38|15859.14|15739.14|10
1642728850000|2022-01-21 01:34:10|15863.84|15743.84|15866.87|15746.87|15866.87|15746.87|15863.84|15743.84|10
1642728860000|2022-01-21 01:34:20|15867.51|15747.51|15872.95|15752.95|15872.95|15752.95|15867.51|15747.51|10
1642728870000|2022-01-21 01:34:30|15873.05|15753.05|15875.86|15755.86|15876.42|15756.42|15873.05|15753.05|10
1642728880000|2022-01-21 01:34:40|15875.41|15755.41|15874.93|15754.93|15875.72|15755.72|15874.87|15754.87|10
1642728890000|2022-01-21 01:34:50|15875.55|15755.55|15878.56|15758.56|15878.75|15758.75|15875.55|15755.55|10
1642728900000|2022-01-21 01:35:00|15879.06|15759.06|15880.68|15760.68|15880.94|15760.94|15879.01|15759.01|10
1642728910000|2022-01-21 01:35:10|15879.63|15759.63|15876.11|15756.11|15879.69|15759.69|15876.11|15756.11|10
1642728920000|2022-01-21 01:35:20|15876|15756|15868.76|15748.76|15876|15756|15868.76|15748.76|10
1642728930000|2022-01-21 01:35:30|15868.6|15748.6|15860.74|15740.74|15868.79|15748.79|15860.74|15740.74|10
1642728940000|2022-01-21 01:35:40|15860.54|15740.54|15854.76|15734.76|15860.94|15740.94|15854.76|15734.76|10
1642728950000|2022-01-21 01:35:50|15853.84|15733.84|15841.71|15721.71|15853.84|15733.84|15841.71|15721.71|10
1642728960000|2022-01-21 01:36:00|15841.04|15721.04|15838.85|15718.85|15841.04|15721.04|15838.84|15718.84|10
1642728970000|2022-01-21 01:36:10|15838.67|15718.67|15834.62|15714.62|15838.67|15718.67|15834.62|15714.62|10
1642728980000|2022-01-21 01:36:20|15834.58|15714.58|15831.38|15711.38|15834.58|15714.58|15831.24|15711.24|10
1642728990000|2022-01-21 01:36:30|15831.66|15711.66|15825.93|15705.93|15831.66|15711.66|15825.93|15705.93|10
1642729000000|2022-01-21 01:36:40|15825.33|15705.33|15818.83|15698.83|15825.33|15705.33|15818.58|15698.58|10
1642729010000|2022-01-21 01:36:50|15818.93|15698.93|15815.67|15695.67|15818.93|15698.93|15815.67|15695.67|10
1642729020000|2022-01-21 01:37:00|15815.05|15695.05|15797.82|15677.82|15815.05|15695.05|15797.82|15677.82|10
1642729030000|2022-01-21 01:37:10|15798.23|15678.23|15795.24|15675.24|15798.27|15678.27|15795.24|15675.24|10
1642729040000|2022-01-21 01:37:20|15795.06|15675.06|15787.06|15667.06|15795.06|15675.06|15787.06|15667.06|10
1642729050000|2022-01-21 01:37:30|15785.98|15665.98|15775.63|15655.63|15785.98|15665.98|15775.63|15655.63|10
1642729060000|2022-01-21 01:37:40|15775.68|15655.68|15776.8|15656.8|15776.8|15656.8|15774.93|15654.93|10
1642729070000|2022-01-21 01:37:50|15777.63|15657.63|15779.82|15659.82|15779.82|15659.82|15777.04|15657.04|10
1642729080000|2022-01-21 01:38:00|15780.11|15660.11|15779|15659|15780.11|15660.11|15779|15659|10
1642729090000|2022-01-21 01:38:10|15778.74|15658.74|15768.47|15648.47|15778.74|15658.74|15768.47|15648.47|10
1642729100000|2022-01-21 01:38:20|15766.05|15646.05|15753.77|15633.77|15766.05|15646.05|15753.08|15633.08|9
1642729110000|2022-01-21 01:38:30|15753.53|15633.53|15739.71|15619.71|15754.04|15634.04|15739.71|15619.71|10
1642729120000|2022-01-21 01:38:40|15739.45|15619.45|15722.42|15602.42|15739.45|15619.45|15722.42|15602.42|10
1642729130000|2022-01-21 01:38:50|15722.63|15602.63|15706.79|15586.79|15722.63|15602.63|15706.32|15586.32|10
1642729140000|2022-01-21 01:39:00|15706.45|15586.45|15709.35|15589.35|15710.5|15590.5|15705.19|15585.19|10
1642729150000|2022-01-21 01:39:10|15710.03|15590.03|15714.33|15594.33|15714.33|15594.33|15708.55|15588.55|10
1642729160000|2022-01-21 01:39:20|15711.62|15591.62|15692.6|15572.6|15713.16|15593.16|15692.6|15572.6|10
1642729170000|2022-01-21 01:39:30|15692.47|15572.47|15676.98|15556.98|15692.47|15572.47|15676.98|15556.98|10
1642729180000|2022-01-21 01:39:40|15673.88|15553.88|15662.21|15542.21|15673.88|15553.88|15662.21|15542.21|10
1642729190000|2022-01-21 01:39:50|15661.74|15541.74|15643.33|15523.33|15661.74|15541.74|15643.33|15523.33|10
1642729200000|2022-01-21 01:40:00|15641.69|15521.69|15650.71|15530.71|15650.71|15530.71|15640.47|15520.47|10
1642729210000|2022-01-21 01:40:10|15651.23|15531.23|15659.91|15539.91|15659.91|15539.91|15649.8|15529.8|10
1642729220000|2022-01-21 01:40:20|15660.51|15540.51|15667.89|15547.89|15668.03|15548.03|15660.51|15540.51|10
1642729230000|2022-01-21 01:40:30|15667.46|15547.46|15661.11|15541.11|15667.66|15547.66|15660.98|15540.98|10
1642729240000|2022-01-21 01:40:40|15660.82|15540.82|15659.45|15539.45|15660.82|15540.82|15658.18|15538.18|10
1642729250000|2022-01-21 01:40:50|15659.07|15539.07|15656.79|15536.79|15659.86|15539.86|15656.26|15536.26|10
1642729260000|2022-01-21 01:41:00|15656.44|15536.44|15644.28|15524.28|15656.55|15536.55|15644.28|15524.28|10
1642729270000|2022-01-21 01:41:10|15639.87|15519.87|15623.82|15503.82|15639.87|15519.87|15623.82|15503.82|10
1642729280000|2022-01-21 01:41:20|15624.25|15504.25|15623.04|15503.04|15624.25|15504.25|15617.47|15497.47|10
1642729290000|2022-01-21 01:41:30|15622.52|15502.52|15620.71|15500.71|15625.15|15505.15|15620.71|15500.71|10
1642729300000|2022-01-21 01:41:40|15621|15501|15627.65|15507.65|15627.65|15507.65|15621|15501|10
1642729310000|2022-01-21 01:41:50|15628.99|15508.99|15644.16|15524.16|15644.16|15524.16|15628.99|15508.99|10
1642729320000|2022-01-21 01:42:00|15644.42|15524.42|15644.19|15524.19|15644.96|15524.96|15642.56|15522.56|10
1642729330000|2022-01-21 01:42:10|15644.15|15524.15|15645.45|15525.45|15645.45|15525.45|15642.6|15522.6|10
1642729340000|2022-01-21 01:42:20|15645.11|15525.11|15651.48|15531.48|15651.48|15531.48|15642.83|15522.83|10
1642729350000|2022-01-21 01:42:30|15651.64|15531.64|15660.63|15540.63|15660.63|15540.63|15651.5|15531.5|10
1642729360000|2022-01-21 01:42:40|15661.58|15541.58|15664.28|15544.28|15664.28|15544.28|15661.58|15541.58|10
1642729370000|2022-01-21 01:42:50|15663.63|15543.63|15659.43|15539.43|15663.63|15543.63|15659.43|15539.43|10
1642729380000|2022-01-21 01:43:00|15658.7|15538.7|15656.88|15536.88|15659.36|15539.36|15656.88|15536.88|10
1642729390000|2022-01-21 01:43:10|15655.24|15535.24|15638.54|15518.54|15655.24|15535.24|15638.54|15518.54|10
1642729400000|2022-01-21 01:43:20|15637.34|15517.34|15627.04|15507.04|15637.34|15517.34|15627.04|15507.04|10
1642729410000|2022-01-21 01:43:30|15627.75|15507.75|15628.78|15508.78|15629.76|15509.76|15627.75|15507.75|10
1642729420000|2022-01-21 01:43:40|15628.63|15508.63|15627.63|15507.63|15629.53|15509.53|15627.33|15507.33|10
1642729430000|2022-01-21 01:43:50|15626.62|15506.62|15620.76|15500.76|15626.91|15506.91|15620.76|15500.76|10
1642729440000|2022-01-21 01:44:00|15619.87|15499.87|15607.24|15487.24|15619.87|15499.87|15607.24|15487.24|10
1642729450000|2022-01-21 01:44:10|15605.94|15485.94|15597.16|15477.16|15605.94|15485.94|15597.04|15477.04|10
1642729460000|2022-01-21 01:44:20|15599.88|15479.88|15612.4|15492.4|15612.4|15492.4|15599.57|15479.57|10
1642729470000|2022-01-21 01:44:30|15613.42|15493.42|15616.12|15496.12|15617.79|15497.79|15613.21|15493.21|10
1642729480000|2022-01-21 01:44:40|15617.64|15497.64|15622.65|15502.65|15622.65|15502.65|15617.43|15497.43|10
1642729490000|2022-01-21 01:44:50|15623.5|15503.5|15624.52|15504.52|15625.39|15505.39|15622.51|15502.51|10
1642729500000|2022-01-21 01:45:00|15624.76|15504.76|15622.1|15502.1|15627.85|15507.85|15622.1|15502.1|10
1642729510000|2022-01-21 01:45:10|15622.67|15502.67|15625.18|15505.18|15625.18|15505.18|15622.51|15502.51|10
1642729520000|2022-01-21 01:45:20|15627.09|15507.09|15633.03|15513.03|15633.03|15513.03|15627.09|15507.09|10
1642729530000|2022-01-21 01:45:30|15633.65|15513.65|15631.95|15511.95|15634.06|15514.06|15631.95|15511.95|10
1642729540000|2022-01-21 01:45:40|15631.17|15511.17|15629.31|15509.31|15631.17|15511.17|15627.74|15507.74|10
1642729550000|2022-01-21 01:45:50|15629.76|15509.76|15633.96|15513.96|15633.96|15513.96|15629.76|15509.76|10
1642729560000|2022-01-21 01:46:00|15634.67|15514.67|15634.62|15514.62|15636.28|15516.28|15634.53|15514.53|10
1642729570000|2022-01-21 01:46:10|15634.63|15514.63|15629.9|15509.9|15634.63|15514.63|15629.9|15509.9|10
1642729580000|2022-01-21 01:46:20|15629.58|15509.58|15618.59|15498.59|15629.58|15509.58|15618.59|15498.59|10
1642729590000|2022-01-21 01:46:30|15618.9|15498.9|15611.21|15491.21|15618.9|15498.9|15611.21|15491.21|10
1642729600000|2022-01-21 01:46:40|15611.15|15491.15|15598.45|15478.45|15611.15|15491.15|15598.45|15478.45|10
1642729610000|2022-01-21 01:46:50|15598.03|15478.03|15590.45|15470.45|15598.03|15478.03|15590.16|15470.16|10
1642729620000|2022-01-21 01:47:00|15590.75|15470.75|15581.77|15461.77|15590.75|15470.75|15581.77|15461.77|9
1642729630000|2022-01-21 01:47:10|15581.96|15461.96|15584.78|15464.78|15584.78|15464.78|15581.2|15461.2|10
1642729640000|2022-01-21 01:47:20|15584.87|15464.87|15571.28|15451.28|15584.87|15464.87|15571.28|15451.28|10
1642729650000|2022-01-21 01:47:30|15571.99|15451.99|15551.83|15431.83|15571.99|15451.99|15551.83|15431.83|10
1642729660000|2022-01-21 01:47:40|15548.85|15428.85|15544.6|15424.6|15548.85|15428.85|15543.04|15423.04|10
1642729670000|2022-01-21 01:47:50|15544.53|15424.53|15546.49|15426.49|15547.95|15427.95|15544.53|15424.53|10
1642729680000|2022-01-21 01:48:00|15547.07|15427.07|15530.9|15410.9|15547.07|15427.07|15530.9|15410.9|10
1642729690000|2022-01-21 01:48:10|15528.22|15408.22|15520.9|15400.9|15528.22|15408.22|15520.9|15400.9|10
1642729700000|2022-01-21 01:48:20|15520.82|15400.82|15515|15395|15521.1|15401.1|15515|15395|10
1642729710000|2022-01-21 01:48:30|15512.44|15392.44|15496.95|15376.95|15512.44|15392.44|15496.95|15376.95|10
1642729720000|2022-01-21 01:48:40|15495.53|15375.53|15494.01|15374.01|15495.96|15375.96|15492.37|15372.37|10
1642729730000|2022-01-21 01:48:50|15494.78|15374.78|15513.47|15393.47|15513.47|15393.47|15494.78|15374.78|10
1642729740000|2022-01-21 01:49:00|15516.36|15396.36|15523.73|15403.73|15523.73|15403.73|15516.36|15396.36|10
1642729750000|2022-01-21 01:49:10|15526.12|15406.12|15537.15|15417.15|15537.15|15417.15|15526.12|15406.12|10
1642729760000|2022-01-21 01:49:20|15538.83|15418.83|15539.26|15419.26|15543.27|15423.27|15538.83|15418.83|10
1642729770000|2022-01-21 01:49:30|15538.62|15418.62|15536.19|15416.19|15538.62|15418.62|15536.08|15416.08|10
1642729780000|2022-01-21 01:49:40|15536.64|15416.64|15540.97|15420.97|15541.24|15421.24|15536.64|15416.64|10
1642729790000|2022-01-21 01:49:50|15540.67|15420.67|15538.77|15418.77|15540.98|15420.98|15538.77|15418.77|10
1642729800000|2022-01-21 01:50:00|15537.62|15417.62|15531.06|15411.06|15537.62|15417.62|15531.06|15411.06|10
1642729810000|2022-01-21 01:50:10|15529.57|15409.57|15531.04|15411.04|15532.54|15412.54|15529.46|15409.46|10
1642729820000|2022-01-21 01:50:20|15530.85|15410.85|15529.36|15409.36|15533.55|15413.55|15529.36|15409.36|10
1642729830000|2022-01-21 01:50:30|15527.91|15407.91|15530.24|15410.24|15530.24|15410.24|15525.92|15405.92|10
1642729840000|2022-01-21 01:50:40|15527.96|15407.96|15518.44|15398.44|15527.96|15407.96|15518.44|15398.44|10
1642729850000|2022-01-21 01:50:50|15517.08|15397.08|15505.24|15385.24|15517.12|15397.12|15504.93|15384.93|10
1642729860000|2022-01-21 01:51:00|15503.2|15383.2|15494.73|15374.73|15503.2|15383.2|15494.73|15374.73|10
1642729870000|2022-01-21 01:51:10|15494.81|15374.81|15477.6|15357.6|15494.81|15374.81|15477.6|15357.6|10
1642729880000|2022-01-21 01:51:20|15475.42|15355.42|15473.79|15353.79|15475.42|15355.42|15473.28|15353.28|10
1642729890000|2022-01-21 01:51:30|15473.34|15353.34|15466.96|15346.96|15473.65|15353.65|15466.71|15346.71|10
1642729900000|2022-01-21 01:51:40|15466.73|15346.73|15461.13|15341.13|15466.73|15346.73|15460.59|15340.59|10
1642729910000|2022-01-21 01:51:50|15461.44|15341.44|15461.12|15341.12|15462.83|15342.83|15461.12|15341.12|10
1642729920000|2022-01-21 01:52:00|15460.6|15340.6|15459.85|15339.85|15461.37|15341.37|15459.73|15339.73|10
1642729930000|2022-01-21 01:52:10|15459.63|15339.63|15462.78|15342.78|15462.78|15342.78|15454.21|15334.21|10
1642729940000|2022-01-21 01:52:20|15462.69|15342.69|15475.19|15355.19|15475.19|15355.19|15462.69|15342.69|10
1642729950000|2022-01-21 01:52:30|15478.2|15358.2|15482.88|15362.88|15482.88|15362.88|15475.52|15355.52|10
1642729960000|2022-01-21 01:52:40|15484.01|15364.01|15495.13|15375.13|15495.13|15375.13|15484.01|15364.01|10
1642729970000|2022-01-21 01:52:50|15495.12|15375.12|15502.07|15382.07|15502.07|15382.07|15495.12|15375.12|10
1642729980000|2022-01-21 01:53:00|15502.82|15382.82|15505.9|15385.9|15506.96|15386.96|15502.82|15382.82|10
1642729990000|2022-01-21 01:53:10|15505.09|15385.09|15505.15|15385.15|15505.15|15385.15|15501.54|15381.54|10
1642730000000|2022-01-21 01:53:20|15505.62|15385.62|15511.62|15391.62|15511.62|15391.62|15505.43|15385.43|10
1642730010000|2022-01-21 01:53:30|15511.29|15391.29|15518.96|15398.96|15519.16|15399.16|15511.29|15391.29|10
1642730020000|2022-01-21 01:53:40|15519.7|15399.7|15523.63|15403.63|15523.63|15403.63|15519.7|15399.7|10
1642730030000|2022-01-21 01:53:50|15523.14|15403.14|15525.09|15405.09|15525.56|15405.56|15523.14|15403.14|10
1642730040000|2022-01-21 01:54:00|15524.57|15404.57|15521.67|15401.67|15524.57|15404.57|15521.67|15401.67|10
1642730050000|2022-01-21 01:54:10|15521.56|15401.56|15505.52|15385.52|15521.56|15401.56|15505.52|15385.52|10
1642730060000|2022-01-21 01:54:20|15504.14|15384.14|15488.3|15368.3|15504.14|15384.14|15488.3|15368.3|10
1642730070000|2022-01-21 01:54:30|15487.86|15367.86|15496.6|15376.6|15496.6|15376.6|15487.61|15367.61|10
1642730080000|2022-01-21 01:54:40|15497.12|15377.12|15501.96|15381.96|15501.96|15381.96|15497.12|15377.12|10
1642730090000|2022-01-21 01:54:50|15501.79|15381.79|15501.23|15381.23|15505.71|15385.71|15501.23|15381.23|10
1642730100000|2022-01-21 01:55:00|15500.99|15380.99|15497.85|15377.85|15500.99|15380.99|15497.85|15377.85|10
1642730110000|2022-01-21 01:55:10|15498.25|15378.25|15489.17|15369.17|15498.25|15378.25|15489.17|15369.17|10
1642730120000|2022-01-21 01:55:20|15489.1|15369.1|15481.78|15361.78|15489.1|15369.1|15481.73|15361.73|10
1642730130000|2022-01-21 01:55:30|15480.99|15360.99|15483.44|15363.44|15483.44|15363.44|15479.97|15359.97|10
1642730140000|2022-01-21 01:55:40|15483.06|15363.06|15488.31|15368.31|15488.31|15368.31|15483.06|15363.06|10
1642730150000|2022-01-21 01:55:50|15489.09|15369.09|15492.02|15372.02|15492.06|15372.06|15489.09|15369.09|10
1642730160000|2022-01-21 01:56:00|15492.64|15372.64|15481.74|15361.74|15492.64|15372.64|15481.74|15361.74|10
1642730170000|2022-01-21 01:56:10|15476.91|15356.91|15469.98|15349.98|15476.91|15356.91|15469.45|15349.45|10
1642730180000|2022-01-21 01:56:20|15472.11|15352.11|15476.99|15356.99|15477.02|15357.02|15472.11|15352.11|10
1642730190000|2022-01-21 01:56:30|15476.85|15356.85|15475.35|15355.35|15476.89|15356.89|15475.35|15355.35|10
1642730200000|2022-01-21 01:56:40|15474.22|15354.22|15471.33|15351.33|15474.22|15354.22|15470.78|15350.78|10
1642730210000|2022-01-21 01:56:50|15471.26|15351.26|15473.03|15353.03|15474.54|15354.54|15471.26|15351.26|10
1642730220000|2022-01-21 01:57:00|15472.9|15352.9|15472.65|15352.65|15475.1|15355.1|15472.58|15352.58|10
1642730230000|2022-01-21 01:57:10|15472.68|15352.68|15470.74|15350.74|15472.96|15352.96|15470.74|15350.74|10
1642730240000|2022-01-21 01:57:20|15470.48|15350.48|15473.88|15353.88|15473.88|15353.88|15470.48|15350.48|9
1642730250000|2022-01-21 01:57:30|15474.63|15354.63|15475.09|15355.09|15476.82|15356.82|15474.63|15354.63|10
1642730260000|2022-01-21 01:57:40|15475.74|15355.74|15475.37|15355.37|15475.74|15355.74|15474.36|15354.36|9
1642730270000|2022-01-21 01:57:50|15475.92|15355.92|15471.47|15351.47|15475.92|15355.92|15471.47|15351.47|10
1642730280000|2022-01-21 01:58:00|15471.29|15351.29|15473.37|15353.37|15473.37|15353.37|15471.29|15351.29|10
1642730290000|2022-01-21 01:58:10|15472.77|15352.77|15466.61|15346.61|15473.16|15353.16|15466.61|15346.61|10
1642730300000|2022-01-21 01:58:20|15464.46|15344.46|15459.41|15339.41|15464.46|15344.46|15459.41|15339.41|10
1642730310000|2022-01-21 01:58:30|15458.29|15338.29|15449.22|15329.22|15458.29|15338.29|15449.01|15329.01|10
1642730320000|2022-01-21 01:58:40|15449.39|15329.39|15444.74|15324.74|15449.39|15329.39|15444.55|15324.55|10
1642730330000|2022-01-21 01:58:50|15444.24|15324.24|15438.77|15318.77|15444.24|15324.24|15438.77|15318.77|10
1642730340000|2022-01-21 01:59:00|15438.8|15318.8|15430.29|15310.29|15438.8|15318.8|15430.29|15310.29|10
1642730350000|2022-01-21 01:59:10|15429.27|15309.27|15431.66|15311.66|15431.66|15311.66|15428.95|15308.95|10
1642730360000|2022-01-21 01:59:20|15432.58|15312.58|15434.06|15314.06|15434.3|15314.3|15432.58|15312.58|10
1642730370000|2022-01-21 01:59:30|15434.41|15314.41|15432.18|15312.18|15434.41|15314.41|15430.95|15310.95|10
1642730380000|2022-01-21 01:59:40|15431.8|15311.8|15427.82|15307.82|15431.8|15311.8|15427.3|15307.3|10
1642730390000|2022-01-21 01:59:50|15427.81|15307.81|15427.67|15307.67|15428.4|15308.4|15426.75|15306.75|10
1642730400000|2022-01-21 02:00:00|15428.72|15308.72|15428.31|15308.31|15431.33|15311.33|15428.31|15308.31|10
1642730410000|2022-01-21 02:00:10|15427.82|15307.82|15415.76|15295.76|15427.82|15307.82|15415.76|15295.76|10
1642730420000|2022-01-21 02:00:20|15410.92|15290.92|15409.47|15289.47|15410.92|15290.92|15407.48|15287.48|10
1642730430000|2022-01-21 02:00:30|15409.53|15289.53|15424.86|15304.86|15424.86|15304.86|15409.13|15289.13|10
1642730440000|2022-01-21 02:00:40|15426.87|15306.87|15447.65|15327.65|15447.65|15327.65|15426.87|15306.87|10
1642730450000|2022-01-21 02:00:50|15449.35|15329.35|15468.18|15348.18|15468.18|15348.18|15449.35|15329.35|10
1642730460000|2022-01-21 02:01:00|15469.14|15349.14|15466.38|15346.38|15469.14|15349.14|15465.57|15345.57|10
1642730470000|2022-01-21 02:01:10|15466.09|15346.09|15468.26|15348.26|15468.26|15348.26|15466.09|15346.09|10
1642730480000|2022-01-21 02:01:20|15467.94|15347.94|15478.63|15358.63|15478.63|15358.63|15467.54|15347.54|10
1642730490000|2022-01-21 02:01:30|15479.32|15359.32|15480.71|15360.71|15480.74|15360.74|15479.28|15359.28|10
1642730500000|2022-01-21 02:01:40|15480.21|15360.21|15484.95|15364.95|15485.64|15365.64|15480.21|15360.21|10
1642730510000|2022-01-21 02:01:50|15485.36|15365.36|15489.8|15369.8|15490.05|15370.05|15485.36|15365.36|10
1642730520000|2022-01-21 02:02:00|15489.89|15369.89|15494.77|15374.77|15494.77|15374.77|15489.89|15369.89|9
1642730530000|2022-01-21 02:02:10|15495.27|15375.27|15506.94|15386.94|15506.94|15386.94|15494.95|15374.95|10
1642730540000|2022-01-21 02:02:20|15508.11|15388.11|15523.11|15403.11|15523.11|15403.11|15508.11|15388.11|10
1642730550000|2022-01-21 02:02:30|15522.99|15402.99|15529.39|15409.39|15529.39|15409.39|15522.99|15402.99|10
1642730560000|2022-01-21 02:02:40|15531.23|15411.23|15544.65|15424.65|15544.65|15424.65|15529.66|15409.66|10
1642730570000|2022-01-21 02:02:50|15544.33|15424.33|15542.78|15422.78|15544.99|15424.99|15542.78|15422.78|10
1642730580000|2022-01-21 02:03:00|15542.73|15422.73|15544.15|15424.15|15544.15|15424.15|15542.73|15422.73|10
1642730590000|2022-01-21 02:03:10|15544.03|15424.03|15555.56|15435.56|15555.56|15435.56|15544.03|15424.03|10
1642730600000|2022-01-21 02:03:20|15556.11|15436.11|15562.76|15442.76|15562.76|15442.76|15556.11|15436.11|10
1642730610000|2022-01-21 02:03:30|15564.59|15444.59|15568.73|15448.73|15568.97|15448.97|15564.59|15444.59|10
1642730620000|2022-01-21 02:03:40|15569.26|15449.26|15576.9|15456.9|15576.9|15456.9|15569.2|15449.2|10
1642730630000|2022-01-21 02:03:50|15577.19|15457.19|15584.55|15464.55|15584.55|15464.55|15577.19|15457.19|10
1642730640000|2022-01-21 02:04:00|15585.8|15465.8|15591.97|15471.97|15591.97|15471.97|15585.8|15465.8|10
1642730650000|2022-01-21 02:04:10|15592.76|15472.76|15592.37|15472.37|15593.95|15473.95|15592.37|15472.37|10
1642730660000|2022-01-21 02:04:20|15591.06|15471.06|15594.51|15474.51|15594.51|15474.51|15590.38|15470.38|10
1642730670000|2022-01-21 02:04:30|15594.42|15474.42|15591.49|15471.49|15594.97|15474.97|15591.49|15471.49|10
1642730680000|2022-01-21 02:04:40|15591.58|15471.58|15590.88|15470.88|15591.61|15471.61|15589.55|15469.55|10
1642730690000|2022-01-21 02:04:50|15590.77|15470.77|15585.42|15465.42|15590.77|15470.77|15585.42|15465.42|10
1642730700000|2022-01-21 02:05:00|15585.55|15465.55|15581.51|15461.51|15585.55|15465.55|15581.51|15461.51|10
1642730710000|2022-01-21 02:05:10|15580.63|15460.63|15579.1|15459.1|15580.63|15460.63|15577.58|15457.58|10
1642730720000|2022-01-21 02:05:20|15578.3|15458.3|15581.07|15461.07|15581.07|15461.07|15578.28|15458.28|10
1642730730000|2022-01-21 02:05:30|15581.25|15461.25|15586.25|15466.25|15586.25|15466.25|15581.25|15461.25|10
1642730740000|2022-01-21 02:05:40|15586.38|15466.38|15587.9|15467.9|15587.9|15467.9|15586.38|15466.38|10
1642730750000|2022-01-21 02:05:50|15587.09|15467.09|15584.3|15464.3|15587.09|15467.09|15584.3|15464.3|10
1642730760000|2022-01-21 02:06:00|15583.82|15463.82|15580.03|15460.03|15583.82|15463.82|15580.03|15460.03|10
1642730770000|2022-01-21 02:06:10|15580.18|15460.18|15571.36|15451.36|15580.18|15460.18|15571.36|15451.36|10
1642730780000|2022-01-21 02:06:20|15570.06|15450.06|15560.08|15440.08|15570.06|15450.06|15560.08|15440.08|10
1642730790000|2022-01-21 02:06:30|15559.53|15439.53|15552.26|15432.26|15559.53|15439.53|15552.26|15432.26|10
1642730800000|2022-01-21 02:06:40|15551.09|15431.09|15544.5|15424.5|15551.09|15431.09|15544.5|15424.5|10
1642730810000|2022-01-21 02:06:50|15544.61|15424.61|15541.41|15421.41|15545.58|15425.58|15541.41|15421.41|10
1642730820000|2022-01-21 02:07:00|15541.07|15421.07|15535.31|15415.31|15541.07|15421.07|15535.11|15415.11|10
1642730830000|2022-01-21 02:07:10|15535.2|15415.2|15531.51|15411.51|15535.74|15415.74|15531.51|15411.51|10
1642730840000|2022-01-21 02:07:20|15529.2|15409.2|15526.78|15406.78|15529.2|15409.2|15526.78|15406.78|10
1642730850000|2022-01-21 02:07:30|15526.57|15406.57|15525.02|15405.02|15526.57|15406.57|15525.01|15405.01|10
1642730860000|2022-01-21 02:07:40|15525|15405|15523.98|15403.98|15525|15405|15523.32|15403.32|10
1642730870000|2022-01-21 02:07:50|15524.45|15404.45|15526.67|15406.67|15528.06|15408.06|15524.45|15404.45|10
1642730880000|2022-01-21 02:08:00|15526.87|15406.87|15530.07|15410.07|15530.37|15410.37|15526.73|15406.73|10
1642730890000|2022-01-21 02:08:10|15529.36|15409.36|15528.67|15408.67|15529.36|15409.36|15527.66|15407.66|10
1642730900000|2022-01-21 02:08:20|15528.65|15408.65|15529.31|15409.31|15530.47|15410.47|15528.41|15408.41|10
1642730910000|2022-01-21 02:08:30|15529.56|15409.56|15534.36|15414.36|15534.36|15414.36|15529.56|15409.56|10
1642730920000|2022-01-21 02:08:40|15535.73|15415.73|15539.08|15419.08|15539.08|15419.08|15535.73|15415.73|10
1642730930000|2022-01-21 02:08:50|15539.09|15419.09|15544.66|15424.66|15544.66|15424.66|15539.09|15419.09|10
1642730940000|2022-01-21 02:09:00|15544.2|15424.2|15547.77|15427.77|15547.77|15427.77|15543.93|15423.93|10
1642730950000|2022-01-21 02:09:10|15548.22|15428.22|15554.84|15434.84|15554.84|15434.84|15548.22|15428.22|10
1642730960000|2022-01-21 02:09:20|15556.02|15436.02|15557.98|15437.98|15558.45|15438.45|15556.02|15436.02|10
1642730970000|2022-01-21 02:09:30|15559.6|15439.6|15563.44|15443.44|15563.44|15443.44|15559.6|15439.6|10
1642730980000|2022-01-21 02:09:40|15564.56|15444.56|15567.38|15447.38|15569.85|15449.85|15564.56|15444.56|10
1642730990000|2022-01-21 02:09:50|15565.71|15445.71|15562.04|15442.04|15565.71|15445.71|15562.04|15442.04|10
1642731000000|2022-01-21 02:10:00|15561.83|15441.83|15551.19|15431.19|15561.83|15441.83|15551.19|15431.19|10
1642731010000|2022-01-21 02:10:10|15551.17|15431.17|15550.77|15430.77|15551.17|15431.17|15548.16|15428.16|10
1642731020000|2022-01-21 02:10:20|15550.1|15430.1|15558.92|15438.92|15558.92|15438.92|15550.1|15430.1|10
1642731030000|2022-01-21 02:10:30|15559.83|15439.83|15565.31|15445.31|15565.31|15445.31|15559.1|15439.1|10
1642731040000|2022-01-21 02:10:40|15565.77|15445.77|15568.67|15448.67|15568.67|15448.67|15565.26|15445.26|10
1642731050000|2022-01-21 02:10:50|15569.78|15449.78|15572.04|15452.04|15572.38|15452.38|15569.78|15449.78|10
1642731060000|2022-01-21 02:11:00|15570.7|15450.7|15570.36|15450.36|15570.7|15450.7|15569.51|15449.51|10
1642731070000|2022-01-21 02:11:10|15570.35|15450.35|15572.56|15452.56|15572.57|15452.57|15570.35|15450.35|10
1642731080000|2022-01-21 02:11:20|15572.68|15452.68|15567.22|15447.22|15573.07|15453.07|15567.22|15447.22|10
1642731090000|2022-01-21 02:11:30|15566.46|15446.46|15560.2|15440.2|15566.46|15446.46|15560.2|15440.2|10
1642731100000|2022-01-21 02:11:40|15558.33|15438.33|15552.54|15432.54|15558.33|15438.33|15552.54|15432.54|10
1642731110000|2022-01-21 02:11:50|15551.54|15431.54|15547.46|15427.46|15551.54|15431.54|15546.72|15426.72|10
1642731120000|2022-01-21 02:12:00|15546.75|15426.75|15546.33|15426.33|15546.9|15426.9|15545.95|15425.95|10
1642731130000|2022-01-21 02:12:10|15546.23|15426.23|15544.42|15424.42|15546.53|15426.53|15544.42|15424.42|10
1642731140000|2022-01-21 02:12:20|15544.15|15424.15|15541.17|15421.17|15544.15|15424.15|15540.84|15420.84|10
1642731150000|2022-01-21 02:12:30|15540.62|15420.62|15538.42|15418.42|15540.62|15420.62|15538.42|15418.42|10
1642731160000|2022-01-21 02:12:40|15537.92|15417.92|15536.54|15416.54|15539.32|15419.32|15536.54|15416.54|10
1642731170000|2022-01-21 02:12:50|15534.96|15414.96|15531.86|15411.86|15534.96|15414.96|15529.7|15409.7|10
1642731180000|2022-01-21 02:13:00|15531.14|15411.14|15528.28|15408.28|15531.14|15411.14|15528.21|15408.21|10
1642731190000|2022-01-21 02:13:10|15528.34|15408.34|15526.41|15406.41|15528.34|15408.34|15526.41|15406.41|10
1642731200000|2022-01-21 02:13:20|15526.61|15406.61|15521.34|15401.34|15526.61|15406.61|15521.34|15401.34|10
1642731210000|2022-01-21 02:13:30|15520.93|15400.93|15521.3|15401.3|15521.35|15401.35|15519.06|15399.06|10
1642731220000|2022-01-21 02:13:40|15521.48|15401.48|15521.42|15401.42|15522.83|15402.83|15521.42|15401.42|10
1642731230000|2022-01-21 02:13:50|15519.54|15399.54|15512.92|15392.92|15519.54|15399.54|15512.92|15392.92|10
1642731240000|2022-01-21 02:14:00|15511.99|15391.99|15503.72|15383.72|15511.99|15391.99|15503.72|15383.72|10
1642731250000|2022-01-21 02:14:10|15503.82|15383.82|15501.76|15381.76|15503.82|15383.82|15501.76|15381.76|9
1642731260000|2022-01-21 02:14:20|15501.17|15381.17|15496.91|15376.91|15501.29|15381.29|15496.91|15376.91|10
1642731270000|2022-01-21 02:14:30|15497.47|15377.47|15497.3|15377.3|15498.29|15378.29|15496.91|15376.91|10
1642731280000|2022-01-21 02:14:40|15497.11|15377.11|15503.62|15383.62|15504.59|15384.59|15496.9|15376.9|10
1642731290000|2022-01-21 02:14:50|15505.03|15385.03|15512.94|15392.94|15513.34|15393.34|15505.03|15385.03|10
1642731300000|2022-01-21 02:15:00|15514.21|15394.21|15519.45|15399.45|15519.45|15399.45|15514.21|15394.21|10
1642731310000|2022-01-21 02:15:10|15520.12|15400.12|15525.17|15405.17|15525.17|15405.17|15520.12|15400.12|10
1642731320000|2022-01-21 02:15:20|15525.27|15405.27|15533.63|15413.63|15533.63|15413.63|15525.27|15405.27|10
1642731330000|2022-01-21 02:15:30|15534.12|15414.12|15529.15|15409.15|15534.35|15414.35|15529.15|15409.15|10
1642731340000|2022-01-21 02:15:40|15529.19|15409.19|15528.96|15408.96|15530.01|15410.01|15528.78|15408.78|10
1642731350000|2022-01-21 02:15:50|15529.1|15409.1|15530.63|15410.63|15531.81|15411.81|15529.1|15409.1|10
1642731360000|2022-01-21 02:16:00|15530.42|15410.42|15532.89|15412.89|15533.14|15413.14|15530.42|15410.42|10
1642731370000|2022-01-21 02:16:10|15533.37|15413.37|15536.74|15416.74|15536.85|15416.85|15533.37|15413.37|9
1642731380000|2022-01-21 02:16:20|15536.57|15416.57|15536.63|15416.63|15537.77|15417.77|15536.57|15416.57|10
1642731390000|2022-01-21 02:16:30|15536.34|15416.34|15538.13|15418.13|15538.13|15418.13|15535.2|15415.2|10
1642731400000|2022-01-21 02:16:40|15539.33|15419.33|15546.06|15426.06|15546.06|15426.06|15539.33|15419.33|10
1642731410000|2022-01-21 02:16:50|15546.4|15426.4|15551.36|15431.36|15551.62|15431.62|15546.4|15426.4|10
1642731420000|2022-01-21 02:17:00|15551.63|15431.63|15560.06|15440.06|15560.06|15440.06|15551.63|15431.63|10
1642731430000|2022-01-21 02:17:10|15560.78|15440.78|15566.75|15446.75|15566.75|15446.75|15560.78|15440.78|9
1642731440000|2022-01-21 02:17:20|15566.6|15446.6|15568.85|15448.85|15569.28|15449.28|15566.19|15446.19|10
1642731450000|2022-01-21 02:17:30|15568.83|15448.83|15566.41|15446.41|15569.11|15449.11|15566.41|15446.41|10
1642731460000|2022-01-21 02:17:40|15565.92|15445.92|15565.1|15445.1|15565.92|15445.92|15564.04|15444.04|10
1642731470000|2022-01-21 02:17:50|15564.77|15444.77|15565.53|15445.53|15565.53|15445.53|15563.96|15443.96|10
1642731480000|2022-01-21 02:18:00|15564.57|15444.57|15566.17|15446.17|15566.17|15446.17|15563.69|15443.69|10
1642731490000|2022-01-21 02:18:10|15566.53|15446.53|15570.65|15450.65|15570.65|15450.65|15566.53|15446.53|10
1642731500000|2022-01-21 02:18:20|15570.72|15450.72|15570.8|15450.8|15572.72|15452.72|15570.57|15450.57|10
1642731510000|2022-01-21 02:18:30|15570.09|15450.09|15567.18|15447.18|15570.09|15450.09|15567.08|15447.08|10
1642731520000|2022-01-21 02:18:40|15566.15|15446.15|15559.7|15439.7|15566.15|15446.15|15559.7|15439.7|10
1642731530000|2022-01-21 02:18:50|15559.23|15439.23|15554.6|15434.6|15559.23|15439.23|15554.6|15434.6|9
1642731540000|2022-01-21 02:19:00|15554.61|15434.61|15551.55|15431.55|15554.61|15434.61|15551.11|15431.11|10
1642731550000|2022-01-21 02:19:10|15551.68|15431.68|15548.14|15428.14|15551.86|15431.86|15548.14|15428.14|10
1642731560000|2022-01-21 02:19:20|15548.1|15428.1|15538.61|15418.61|15548.31|15428.31|15538.61|15418.61|10
1642731570000|2022-01-21 02:19:30|15536.54|15416.54|15528.3|15408.3|15536.54|15416.54|15528.3|15408.3|10
1642731580000|2022-01-21 02:19:40|15527.19|15407.19|15520.65|15400.65|15527.19|15407.19|15519.7|15399.7|10
1642731590000|2022-01-21 02:19:50|15520.42|15400.42|15516.36|15396.36|15520.42|15400.42|15516.36|15396.36|10
1642731600000|2022-01-21 02:20:00|15515.71|15395.71|15510.23|15390.23|15515.71|15395.71|15510.23|15390.23|10
1642731610000|2022-01-21 02:20:10|15509.3|15389.3|15505.71|15385.71|15509.36|15389.36|15505.71|15385.71|10
1642731620000|2022-01-21 02:20:20|15505.68|15385.68|15507.71|15387.71|15507.85|15387.85|15505.53|15385.53|10
1642731630000|2022-01-21 02:20:30|15508.65|15388.65|15508.6|15388.6|15510.58|15390.58|15508.6|15388.6|10
1642731640000|2022-01-21 02:20:40|15508.3|15388.3|15499|15379|15508.3|15388.3|15499|15379|10
1642731650000|2022-01-21 02:20:50|15498.22|15378.22|15497.95|15377.95|15499.47|15379.47|15497.53|15377.53|10
1642731660000|2022-01-21 02:21:00|15496|15376|15468.84|15348.84|15496.04|15376.04|15465.06|15345.06|10
1642731670000|2022-01-21 02:21:10|15449.13|15329.13|15414.5|15294.5|15449.13|15329.13|15414.5|15294.5|10
1642731680000|2022-01-21 02:21:20|15421.39|15301.39|15417.11|15297.11|15424.56|15304.56|15415.26|15295.26|10
1642731690000|2022-01-21 02:21:30|15414.75|15294.75|15401.13|15281.13|15414.75|15294.75|15401.13|15281.13|10
1642731700000|2022-01-21 02:21:40|15404.47|15284.47|15415.94|15295.94|15415.94|15295.94|15404.47|15284.47|10
1642731710000|2022-01-21 02:21:50|15418.18|15298.18|15431.06|15311.06|15431.29|15311.29|15418.18|15298.18|10
1642731720000|2022-01-21 02:22:00|15431.32|15311.32|15439.15|15319.15|15439.15|15319.15|15430.18|15310.18|10
1642731730000|2022-01-21 02:22:10|15443.44|15323.44|15468.33|15348.33|15470.96|15350.96|15443.44|15323.44|10
1642731740000|2022-01-21 02:22:20|15481.34|15361.34|15514.28|15394.28|15514.28|15394.28|15481.34|15361.34|10
1642731750000|2022-01-21 02:22:30|15516.41|15396.41|15550.26|15430.26|15550.26|15430.26|15516.41|15396.41|10
1642731760000|2022-01-21 02:22:40|15555.66|15435.66|15569.37|15449.37|15573.01|15453.01|15555.66|15435.66|10
1642731770000|2022-01-21 02:22:50|15568.27|15448.27|15567.44|15447.44|15568.42|15448.42|15565.35|15445.35|10
1642731780000|2022-01-21 02:23:00|15567.19|15447.19|15571.91|15451.91|15571.91|15451.91|15566.84|15446.84|10
1642731790000|2022-01-21 02:23:10|15575.29|15455.29|15592.24|15472.24|15592.24|15472.24|15575.29|15455.29|10
1642731800000|2022-01-21 02:23:20|15596.77|15476.77|15605.16|15485.16|15605.7|15485.7|15596.77|15476.77|10
1642731810000|2022-01-21 02:23:30|15605.36|15485.36|15621.94|15501.94|15621.94|15501.94|15605.36|15485.36|10
1642731820000|2022-01-21 02:23:40|15624.74|15504.74|15632.09|15512.09|15632.49|15512.49|15624.74|15504.74|10
1642731830000|2022-01-21 02:23:50|15632.7|15512.7|15636.55|15516.55|15636.66|15516.66|15632.24|15512.24|10
1642731840000|2022-01-21 02:24:00|15636.73|15516.73|15642.33|15522.33|15642.64|15522.64|15636.73|15516.73|10
1642731850000|2022-01-21 02:24:10|15645.75|15525.75|15654.84|15534.84|15654.84|15534.84|15645.75|15525.75|10
1642731860000|2022-01-21 02:24:20|15659.89|15539.89|15679.77|15559.77|15679.77|15559.77|15659.89|15539.89|10
1642731870000|2022-01-21 02:24:30|15681.86|15561.86|15680.94|15560.94|15683.2|15563.2|15678.43|15558.43|10
1642731880000|2022-01-21 02:24:40|15679.18|15559.18|15704.36|15584.36|15704.36|15584.36|15679.18|15559.18|10
1642731890000|2022-01-21 02:24:50|15711.34|15591.34|15739.95|15619.95|15739.95|15619.95|15711.34|15591.34|10
1642731900000|2022-01-21 02:25:00|15744.9|15624.9|15760.43|15640.43|15760.43|15640.43|15744.9|15624.9|9
1642731910000|2022-01-21 02:25:10|15761.7|15641.7|15777.9|15657.9|15779.23|15659.23|15761.7|15641.7|10
1642731920000|2022-01-21 02:25:20|15774.69|15654.69|15776.39|15656.39|15781.68|15661.68|15774.69|15654.69|10
1642731930000|2022-01-21 02:25:30|15775.3|15655.3|15774.18|15654.18|15778.27|15658.27|15774.18|15654.18|10
1642731940000|2022-01-21 02:25:40|15770.1|15650.1|15757.65|15637.65|15770.1|15650.1|15757.19|15637.19|10
1642731950000|2022-01-21 02:25:50|15756.12|15636.12|15759.71|15639.71|15760.37|15640.37|15754.26|15634.26|10
1642731960000|2022-01-21 02:26:00|15759.56|15639.56|15756.8|15636.8|15759.69|15639.69|15756.65|15636.65|10
1642731970000|2022-01-21 02:26:10|15755.54|15635.54|15761.92|15641.92|15761.92|15641.92|15755.54|15635.54|10
1642731980000|2022-01-21 02:26:20|15762.65|15642.65|15763.81|15643.81|15763.81|15643.81|15761.44|15641.44|10
1642731990000|2022-01-21 02:26:30|15764.68|15644.68|15772.09|15652.09|15772.09|15652.09|15764.68|15644.68|10
1642732000000|2022-01-21 02:26:40|15773.29|15653.29|15779.61|15659.61|15780.38|15660.38|15773.29|15653.29|10
1642732010000|2022-01-21 02:26:50|15779.99|15659.99|15781.26|15661.26|15781.64|15661.64|15779.99|15659.99|10
1642732020000|2022-01-21 02:27:00|15781.53|15661.53|15771.56|15651.56|15781.53|15661.53|15771.56|15651.56|10
1642732030000|2022-01-21 02:27:10|15771.29|15651.29|15766.91|15646.91|15771.29|15651.29|15766.91|15646.91|9
1642732040000|2022-01-21 02:27:20|15765.73|15645.73|15764.92|15644.92|15766.08|15646.08|15764.92|15644.92|10
1642732050000|2022-01-21 02:27:30|15764.39|15644.39|15766.82|15646.82|15766.82|15646.82|15763.1|15643.1|10
1642732060000|2022-01-21 02:27:40|15767.06|15647.06|15773.23|15653.23|15773.23|15653.23|15766.71|15646.71|10
1642732070000|2022-01-21 02:27:50|15773.29|15653.29|15777.45|15657.45|15777.45|15657.45|15773.29|15653.29|10
1642732080000|2022-01-21 02:28:00|15777.78|15657.78|15773.36|15653.36|15778.46|15658.46|15773.36|15653.36|10
1642732090000|2022-01-21 02:28:10|15772.66|15652.66|15759.17|15639.17|15772.66|15652.66|15759.17|15639.17|10
1642732100000|2022-01-21 02:28:20|15756.14|15636.14|15749.75|15629.75|15756.23|15636.23|15749.75|15629.75|10
1642732110000|2022-01-21 02:28:30|15746.27|15626.27|15737.99|15617.99|15746.27|15626.27|15737.99|15617.99|10
1642732120000|2022-01-21 02:28:40|15735.36|15615.36|15725.03|15605.03|15735.36|15615.36|15725.03|15605.03|10
1642732130000|2022-01-21 02:28:50|15724.51|15604.51|15724.9|15604.9|15724.9|15604.9|15723.53|15603.53|9
1642732140000|2022-01-21 02:29:00|15725.04|15605.04|15730.68|15610.68|15730.68|15610.68|15724.61|15604.61|10
1642732150000|2022-01-21 02:29:10|15729.96|15609.96|15735.48|15615.48|15735.48|15615.48|15729.96|15609.96|10
1642732160000|2022-01-21 02:29:20|15737.47|15617.47|15743.27|15623.27|15743.27|15623.27|15737.47|15617.47|10
1642732170000|2022-01-21 02:29:30|15743.68|15623.68|15746.33|15626.33|15746.33|15626.33|15743.25|15623.25|10
1642732180000|2022-01-21 02:29:40|15746.82|15626.82|15751.65|15631.65|15751.65|15631.65|15746.82|15626.82|10
1642732190000|2022-01-21 02:29:50|15754.16|15634.16|15756.25|15636.25|15756.25|15636.25|15754.16|15634.16|10
1642732200000|2022-01-21 02:30:00|15756.33|15636.33|15756.17|15636.17|15756.48|15636.48|15755.68|15635.68|10
1642732210000|2022-01-21 02:30:10|15755.98|15635.98|15754.63|15634.63|15755.98|15635.98|15754.63|15634.63|10
1642732220000|2022-01-21 02:30:20|15754.13|15634.13|15751.36|15631.36|15754.23|15634.23|15751.36|15631.36|10
1642732230000|2022-01-21 02:30:30|15750.82|15630.82|15744.79|15624.79|15750.82|15630.82|15744.47|15624.47|10
1642732240000|2022-01-21 02:30:40|15744.85|15624.85|15743.48|15623.48|15744.89|15624.89|15742.28|15622.28|10
1642732250000|2022-01-21 02:30:50|15742.23|15622.23|15738.07|15618.07|15742.37|15622.37|15738.07|15618.07|10
1642732260000|2022-01-21 02:31:00|15736.83|15616.83|15726.8|15606.8|15736.83|15616.83|15726.8|15606.8|10
1642732270000|2022-01-21 02:31:10|15726.32|15606.32|15721.19|15601.19|15726.89|15606.89|15721.19|15601.19|10
1642732280000|2022-01-21 02:31:20|15719.34|15599.34|15716.32|15596.32|15719.34|15599.34|15715.61|15595.61|10
1642732290000|2022-01-21 02:31:30|15715.62|15595.62|15709.83|15589.83|15715.62|15595.62|15709.83|15589.83|10
1642732300000|2022-01-21 02:31:40|15710.79|15590.79|15709.78|15589.78|15711.5|15591.5|15709.78|15589.78|10
1642732310000|2022-01-21 02:31:50|15709.63|15589.63|15711.53|15591.53|15711.53|15591.53|15709.25|15589.25|10
1642732320000|2022-01-21 02:32:00|15713.63|15593.63|15713.76|15593.76|15713.76|15593.76|15711.97|15591.97|10
1642732330000|2022-01-21 02:32:10|15713.05|15593.05|15712.18|15592.18|15713.34|15593.34|15712.16|15592.16|10
1642732340000|2022-01-21 02:32:20|15711.62|15591.62|15702.02|15582.02|15711.62|15591.62|15702.02|15582.02|10
1642732350000|2022-01-21 02:32:30|15699.67|15579.67|15691.45|15571.45|15699.67|15579.67|15690.2|15570.2|10
1642732360000|2022-01-21 02:32:40|15690.67|15570.67|15693.31|15573.31|15694.13|15574.13|15690.67|15570.67|10
1642732370000|2022-01-21 02:32:50|15691.74|15571.74|15691.69|15571.69|15692.36|15572.36|15691.21|15571.21|10
1642732380000|2022-01-21 02:33:00|15690.72|15570.72|15684.77|15564.77|15690.72|15570.72|15684.77|15564.77|10
1642732390000|2022-01-21 02:33:10|15683.55|15563.55|15682.1|15562.1|15683.55|15563.55|15681.95|15561.95|10
1642732400000|2022-01-21 02:33:20|15682.45|15562.45|15677.07|15557.07|15682.45|15562.45|15677.06|15557.06|10
1642732410000|2022-01-21 02:33:30|15675.87|15555.87|15672.98|15552.98|15675.98|15555.98|15672.98|15552.98|10
1642732420000|2022-01-21 02:33:40|15672.85|15552.85|15669.73|15549.73|15672.85|15552.85|15669.73|15549.73|10
1642732430000|2022-01-21 02:33:50|15669.72|15549.72|15669.89|15549.89|15671.3|15551.3|15669.27|15549.27|10
1642732440000|2022-01-21 02:34:00|15669.43|15549.43|15661.67|15541.67|15669.43|15549.43|15661.67|15541.67|10
1642732450000|2022-01-21 02:34:10|15660.98|15540.98|15662.78|15542.78|15662.99|15542.99|15660.83|15540.83|10
1642732460000|2022-01-21 02:34:20|15663.42|15543.42|15666.27|15546.27|15666.44|15546.44|15663.18|15543.18|10
1642732470000|2022-01-21 02:34:30|15666.5|15546.5|15673.14|15553.14|15673.69|15553.69|15666.5|15546.5|10
1642732480000|2022-01-21 02:34:40|15674.6|15554.6|15681.52|15561.52|15681.52|15561.52|15674.6|15554.6|10
1642732490000|2022-01-21 02:34:50|15682.56|15562.56|15686.11|15566.11|15686.61|15566.61|15682.56|15562.56|10
1642732500000|2022-01-21 02:35:00|15686.36|15566.36|15674.21|15554.21|15686.84|15566.84|15674.21|15554.21|10
1642732510000|2022-01-21 02:35:10|15674.1|15554.1|15665.81|15545.81|15674.1|15554.1|15665.81|15545.81|10
1642732520000|2022-01-21 02:35:20|15666.33|15546.33|15670.22|15550.22|15670.28|15550.28|15665.67|15545.67|10
1642732530000|2022-01-21 02:35:30|15671.86|15551.86|15684.79|15564.79|15684.79|15564.79|15671.86|15551.86|10
1642732540000|2022-01-21 02:35:40|15685.45|15565.45|15689.79|15569.79|15690.08|15570.08|15685.45|15565.45|10
1642732550000|2022-01-21 02:35:50|15690.02|15570.02|15698.26|15578.26|15698.26|15578.26|15689.95|15569.95|10
1642732560000|2022-01-21 02:36:00|15697.84|15577.84|15695.01|15575.01|15699.93|15579.93|15695.01|15575.01|10
1642732570000|2022-01-21 02:36:10|15694.64|15574.64|15699.27|15579.27|15699.27|15579.27|15694.6|15574.6|10
1642732580000|2022-01-21 02:36:20|15699.79|15579.79|15702.54|15582.54|15703.27|15583.27|15699.79|15579.79|10
1642732590000|2022-01-21 02:36:30|15702.72|15582.72|15701|15581|15703.01|15583.01|15701|15581|10
1642732600000|2022-01-21 02:36:40|15700.08|15580.08|15690.18|15570.18|15700.08|15580.08|15690.18|15570.18|10
1642732610000|2022-01-21 02:36:50|15689.52|15569.52|15685.78|15565.78|15689.52|15569.52|15683.81|15563.81|10
1642732620000|2022-01-21 02:37:00|15686.17|15566.17|15690.08|15570.08|15690.08|15570.08|15686.17|15566.17|10
1642732630000|2022-01-21 02:37:10|15689.91|15569.91|15684.1|15564.1|15690.02|15570.02|15684.1|15564.1|10
1642732640000|2022-01-21 02:37:20|15682.18|15562.18|15673.83|15553.83|15682.18|15562.18|15673.65|15553.65|10
1642732650000|2022-01-21 02:37:30|15672.6|15552.6|15666.83|15546.83|15672.6|15552.6|15666.83|15546.83|10
1642732660000|2022-01-21 02:37:40|15666.06|15546.06|15661.1|15541.1|15666.06|15546.06|15661.1|15541.1|9
1642732670000|2022-01-21 02:37:50|15661.74|15541.74|15663.56|15543.56|15663.56|15543.56|15661.74|15541.74|10
1642732680000|2022-01-21 02:38:00|15661.53|15541.53|15659.62|15539.62|15663.01|15543.01|15659.48|15539.48|10
1642732690000|2022-01-21 02:38:10|15659.01|15539.01|15653.94|15533.94|15659.01|15539.01|15653.94|15533.94|10
1642732700000|2022-01-21 02:38:20|15652.34|15532.34|15640.99|15520.99|15652.34|15532.34|15640.32|15520.32|10
1642732710000|2022-01-21 02:38:30|15639.59|15519.59|15639.39|15519.39|15639.67|15519.67|15637.01|15517.01|10
1642732720000|2022-01-21 02:38:40|15639.7|15519.7|15648.77|15528.77|15648.77|15528.77|15639.7|15519.7|10
1642732730000|2022-01-21 02:38:50|15649.48|15529.48|15654.53|15534.53|15654.53|15534.53|15649.48|15529.48|10
1642732740000|2022-01-21 02:39:00|15654.65|15534.65|15655.16|15535.16|15655.8|15535.8|15654.47|15534.47|10
1642732750000|2022-01-21 02:39:10|15654.95|15534.95|15657.65|15537.65|15657.65|15537.65|15654.95|15534.95|10
1642732760000|2022-01-21 02:39:20|15656.97|15536.97|15658.79|15538.79|15659.34|15539.34|15656.97|15536.97|10
1642732770000|2022-01-21 02:39:30|15659.58|15539.58|15665.71|15545.71|15665.71|15545.71|15659.58|15539.58|10
1642732780000|2022-01-21 02:39:40|15665.52|15545.52|15669.97|15549.97|15669.97|15549.97|15665.52|15545.52|10
1642732790000|2022-01-21 02:39:50|15670.12|15550.12|15671.29|15551.29|15671.29|15551.29|15669.89|15549.89|10
1642732800000|2022-01-21 02:40:00|15671.54|15551.54|15674.05|15554.05|15674.05|15554.05|15671.33|15551.33|9
1642732810000|2022-01-21 02:40:10|15674.73|15554.73|15674.83|15554.83|15676.33|15556.33|15674.73|15554.73|10
1642732820000|2022-01-21 02:40:20|15674.52|15554.52|15669.68|15549.68|15674.52|15554.52|15669.68|15549.68|10
1642732830000|2022-01-21 02:40:30|15668.5|15548.5|15665.82|15545.82|15668.5|15548.5|15665.8|15545.8|10
1642732840000|2022-01-21 02:40:40|15666.04|15546.04|15663.8|15543.8|15666.04|15546.04|15663.45|15543.45|10
1642732850000|2022-01-21 02:40:50|15665.12|15545.12|15663.33|15543.33|15665.4|15545.4|15663.31|15543.31|10
1642732860000|2022-01-21 02:41:00|15663.88|15543.88|15668.84|15548.84|15668.84|15548.84|15663.85|15543.85|10
1642732870000|2022-01-21 02:41:10|15669.39|15549.39|15670.43|15550.43|15671.49|15551.49|15669.39|15549.39|10
1642732880000|2022-01-21 02:41:20|15670.9|15550.9|15671.1|15551.1|15671.29|15551.29|15670.3|15550.3|10
1642732890000|2022-01-21 02:41:30|15671.36|15551.36|15669.69|15549.69|15671.36|15551.36|15669.69|15549.69|10
1642732900000|2022-01-21 02:41:40|15669.65|15549.65|15669.27|15549.27|15669.93|15549.93|15668.69|15548.69|10
1642732910000|2022-01-21 02:41:50|15669.2|15549.2|15669.15|15549.15|15670.92|15550.92|15669.15|15549.15|10
1642732920000|2022-01-21 02:42:00|15669.06|15549.06|15663.07|15543.07|15669.06|15549.06|15663.07|15543.07|10
1642732930000|2022-01-21 02:42:10|15662.54|15542.54|15648.26|15528.26|15662.54|15542.54|15648.26|15528.26|10
1642732940000|2022-01-21 02:42:20|15647.25|15527.25|15642.64|15522.64|15647.25|15527.25|15642.64|15522.64|10
1642732950000|2022-01-21 02:42:30|15642.17|15522.17|15644.26|15524.26|15644.56|15524.56|15641.77|15521.77|10
1642732960000|2022-01-21 02:42:40|15644.52|15524.52|15644.28|15524.28|15644.71|15524.71|15643.46|15523.46|10
1642732970000|2022-01-21 02:42:50|15644.63|15524.63|15641.43|15521.43|15644.9|15524.9|15641.43|15521.43|10
1642732980000|2022-01-21 02:43:00|15641.6|15521.6|15635.09|15515.09|15641.6|15521.6|15635.09|15515.09|10
1642732990000|2022-01-21 02:43:10|15633.79|15513.79|15619.21|15499.21|15633.79|15513.79|15618.64|15498.64|10
1642733000000|2022-01-21 02:43:20|15617.59|15497.59|15617.26|15497.26|15617.59|15497.59|15613.6|15493.6|10
1642733010000|2022-01-21 02:43:30|15617.77|15497.77|15624.41|15504.41|15624.41|15504.41|15617.77|15497.77|10
1642733020000|2022-01-21 02:43:40|15623.63|15503.63|15632.42|15512.42|15632.53|15512.53|15623.63|15503.63|10
1642733030000|2022-01-21 02:43:50|15631.32|15511.32|15636.89|15516.89|15636.89|15516.89|15631.32|15511.32|10
1642733040000|2022-01-21 02:44:00|15636.64|15516.64|15634.79|15514.79|15637.71|15517.71|15634.79|15514.79|10
1642733050000|2022-01-21 02:44:10|15633.54|15513.54|15632.32|15512.32|15633.75|15513.75|15632.2|15512.2|10
1642733060000|2022-01-21 02:44:20|15631.93|15511.93|15634.99|15514.99|15635.14|15515.14|15631.93|15511.93|10
1642733070000|2022-01-21 02:44:30|15634.74|15514.74|15633.56|15513.56|15634.74|15514.74|15632.98|15512.98|10
1642733080000|2022-01-21 02:44:40|15633.63|15513.63|15631.62|15511.62|15634|15514|15631.62|15511.62|10
1642733090000|2022-01-21 02:44:50|15631.4|15511.4|15623.05|15503.05|15631.4|15511.4|15623.05|15503.05|10
1642733100000|2022-01-21 02:45:00|15620.22|15500.22|15612.09|15492.09|15620.22|15500.22|15611.99|15491.99|10
1642733110000|2022-01-21 02:45:10|15612.89|15492.89|15618.57|15498.57|15619.05|15499.05|15612.89|15492.89|10
1642733120000|2022-01-21 02:45:20|15618.01|15498.01|15616.66|15496.66|15619.65|15499.65|15616.66|15496.66|10
1642733130000|2022-01-21 02:45:30|15617.68|15497.68|15605.19|15485.19|15617.68|15497.68|15605.19|15485.19|10
1642733140000|2022-01-21 02:45:40|15605.4|15485.4|15610.44|15490.44|15610.44|15490.44|15604.49|15484.49|10
1642733150000|2022-01-21 02:45:50|15610.53|15490.53|15610.54|15490.54|15611.45|15491.45|15609.99|15489.99|10
1642733160000|2022-01-21 02:46:00|15610.14|15490.14|15611.12|15491.12|15611.12|15491.12|15609.81|15489.81|9
1642733170000|2022-01-21 02:46:10|15611.43|15491.43|15610.73|15490.73|15611.43|15491.43|15610.42|15490.42|10
1642733180000|2022-01-21 02:46:20|15610.85|15490.85|15615.43|15495.43|15615.43|15495.43|15610.85|15490.85|10
1642733190000|2022-01-21 02:46:30|15615.82|15495.82|15630.37|15510.37|15630.37|15510.37|15615.82|15495.82|10
1642733200000|2022-01-21 02:46:40|15630.82|15510.82|15638.87|15518.87|15638.87|15518.87|15630.82|15510.82|10
1642733210000|2022-01-21 02:46:50|15638.67|15518.67|15642.03|15522.03|15642.03|15522.03|15638.67|15518.67|10
1642733220000|2022-01-21 02:47:00|15642.46|15522.46|15643.96|15523.96|15644.51|15524.51|15642.34|15522.34|10
1642733230000|2022-01-21 02:47:10|15644.11|15524.11|15645.92|15525.92|15646.42|15526.42|15644.11|15524.11|10
1642733240000|2022-01-21 02:47:20|15645.13|15525.13|15632.54|15512.54|15645.93|15525.93|15632.54|15512.54|10
1642733250000|2022-01-21 02:47:30|15632.41|15512.41|15614.24|15494.24|15632.41|15512.41|15614.24|15494.24|10
1642733260000|2022-01-21 02:47:40|15613.22|15493.22|15606.35|15486.35|15613.22|15493.22|15604.86|15484.86|10
1642733270000|2022-01-21 02:47:50|15605.16|15485.16|15606.62|15486.62|15606.62|15486.62|15604.89|15484.89|10
1642733280000|2022-01-21 02:48:00|15606.71|15486.71|15610.41|15490.41|15610.41|15490.41|15606.71|15486.71|10
1642733290000|2022-01-21 02:48:10|15610.86|15490.86|15608.57|15488.57|15611.76|15491.76|15607.98|15487.98|10
1642733300000|2022-01-21 02:48:20|15608.61|15488.61|15609.66|15489.66|15610|15490|15607.54|15487.54|10
1642733310000|2022-01-21 02:48:30|15609.97|15489.97|15614.87|15494.87|15615.06|15495.06|15609.97|15489.97|10
1642733320000|2022-01-21 02:48:40|15616.59|15496.59|15619.99|15499.99|15619.99|15499.99|15616.59|15496.59|10
1642733330000|2022-01-21 02:48:50|15620.23|15500.23|15622.91|15502.91|15623.29|15503.29|15620.23|15500.23|10
1642733340000|2022-01-21 02:49:00|15623.9|15503.9|15625.65|15505.65|15625.65|15505.65|15623.58|15503.58|10
1642733350000|2022-01-21 02:49:10|15625.4|15505.4|15627.39|15507.39|15627.39|15507.39|15625.4|15505.4|9
1642733360000|2022-01-21 02:49:20|15627.86|15507.86|15628.19|15508.19|15628.21|15508.21|15627.64|15507.64|10
1642733370000|2022-01-21 02:49:30|15628.25|15508.25|15629.54|15509.54|15630.37|15510.37|15628.25|15508.25|10
1642733380000|2022-01-21 02:49:40|15630.53|15510.53|15633.28|15513.28|15633.53|15513.53|15630.53|15510.53|10
1642733390000|2022-01-21 02:49:50|15632.96|15512.96|15627.8|15507.8|15633.02|15513.02|15627.8|15507.8|10
1642733400000|2022-01-21 02:50:00|15626.2|15506.2|15620.57|15500.57|15626.2|15506.2|15620.57|15500.57|10
1642733410000|2022-01-21 02:50:10|15620.35|15500.35|15612.29|15492.29|15620.35|15500.35|15612.29|15492.29|10
1642733420000|2022-01-21 02:50:20|15612.17|15492.17|15611.56|15491.56|15612.29|15492.29|15610.77|15490.77|10
1642733430000|2022-01-21 02:50:30|15611.61|15491.61|15610.16|15490.16|15611.61|15491.61|15610.16|15490.16|10
1642733440000|2022-01-21 02:50:40|15610.02|15490.02|15609.12|15489.12|15610.11|15490.11|15607.49|15487.49|10
1642733450000|2022-01-21 02:50:50|15608.74|15488.74|15612.05|15492.05|15612.05|15492.05|15608.74|15488.74|10
1642733460000|2022-01-21 02:51:00|15612.13|15492.13|15616.87|15496.87|15616.87|15496.87|15612.13|15492.13|10
1642733470000|2022-01-21 02:51:10|15617.18|15497.18|15623.32|15503.32|15623.32|15503.32|15616.04|15496.04|10
1642733480000|2022-01-21 02:51:20|15623.86|15503.86|15631.21|15511.21|15631.21|15511.21|15623.86|15503.86|10
1642733490000|2022-01-21 02:51:30|15631.6|15511.6|15634.23|15514.23|15635.16|15515.16|15631.6|15511.6|10
1642733500000|2022-01-21 02:51:40|15633.93|15513.93|15643.11|15523.11|15643.11|15523.11|15633.93|15513.93|10
1642733510000|2022-01-21 02:51:50|15644.8|15524.8|15655.62|15535.62|15655.8|15535.8|15644.8|15524.8|10
1642733520000|2022-01-21 02:52:00|15655.44|15535.44|15654.32|15534.32|15656.96|15536.96|15653.68|15533.68|10
1642733530000|2022-01-21 02:52:10|15654.77|15534.77|15655.82|15535.82|15656.2|15536.2|15654.77|15534.77|10
1642733540000|2022-01-21 02:52:20|15656.49|15536.49|15656.86|15536.86|15656.86|15536.86|15655.66|15535.66|10
1642733550000|2022-01-21 02:52:30|15657.92|15537.92|15659.69|15539.69|15659.96|15539.96|15657.74|15537.74|10
1642733560000|2022-01-21 02:52:40|15659.63|15539.63|15661.77|15541.77|15661.77|15541.77|15659.63|15539.63|10
1642733570000|2022-01-21 02:52:50|15661.79|15541.79|15663.11|15543.11|15664.01|15544.01|15661.79|15541.79|10
1642733580000|2022-01-21 02:53:00|15662.95|15542.95|15661.53|15541.53|15663.72|15543.72|15661.53|15541.53|10
1642733590000|2022-01-21 02:53:10|15661.7|15541.7|15662.17|15542.17|15662.17|15542.17|15661.18|15541.18|10
1642733600000|2022-01-21 02:53:20|15662.71|15542.71|15662.66|15542.66|15662.75|15542.75|15662.21|15542.21|9
1642733610000|2022-01-21 02:53:30|15662.68|15542.68|15666.17|15546.17|15666.95|15546.95|15662.68|15542.68|10
1642733620000|2022-01-21 02:53:40|15666.47|15546.47|15668.41|15548.41|15668.41|15548.41|15666.47|15546.47|10
1642733630000|2022-01-21 02:53:50|15668.25|15548.25|15669.89|15549.89|15669.89|15549.89|15667.67|15547.67|10
1642733640000|2022-01-21 02:54:00|15669.81|15549.81|15670.4|15550.4|15670.4|15550.4|15669.72|15549.72|9
1642733650000|2022-01-21 02:54:10|15670.93|15550.93|15664.3|15544.3|15671.09|15551.09|15664.04|15544.04|10
1642733660000|2022-01-21 02:54:20|15664.06|15544.06|15664.61|15544.61|15665.19|15545.19|15663.76|15543.76|10
1642733670000|2022-01-21 02:54:30|15663.68|15543.68|15658.05|15538.05|15663.68|15543.68|15658.05|15538.05|10
1642733680000|2022-01-21 02:54:40|15657.67|15537.67|15657.57|15537.57|15657.86|15537.86|15656.96|15536.96|10
1642733690000|2022-01-21 02:54:50|15657.68|15537.68|15659.11|15539.11|15659.11|15539.11|15657.68|15537.68|10
1642733700000|2022-01-21 02:55:00|15658.91|15538.91|15661.14|15541.14|15661.14|15541.14|15658.91|15538.91|10
1642733710000|2022-01-21 02:55:10|15661.53|15541.53|15668.88|15548.88|15668.88|15548.88|15661.53|15541.53|10
1642733720000|2022-01-21 02:55:20|15669.42|15549.42|15675.33|15555.33|15675.33|15555.33|15669.42|15549.42|10
1642733730000|2022-01-21 02:55:30|15675.35|15555.35|15680.82|15560.82|15680.82|15560.82|15675.35|15555.35|10
1642733740000|2022-01-21 02:55:40|15681.08|15561.08|15683.05|15563.05|15683.26|15563.26|15681.08|15561.08|10
1642733750000|2022-01-21 02:55:50|15683.08|15563.08|15679.66|15559.66|15683.08|15563.08|15679.66|15559.66|10
1642733760000|2022-01-21 02:56:00|15678.98|15558.98|15678.01|15558.01|15679.02|15559.02|15677.52|15557.52|10
1642733770000|2022-01-21 02:56:10|15677.82|15557.82|15675.02|15555.02|15677.82|15557.82|15674.51|15554.51|10
1642733780000|2022-01-21 02:56:20|15674.95|15554.95|15674.98|15554.98|15675.22|15555.22|15674.14|15554.14|10
1642733790000|2022-01-21 02:56:30|15675.84|15555.84|15675.67|15555.67|15676.45|15556.45|15675.6|15555.6|9
1642733800000|2022-01-21 02:56:40|15674.81|15554.81|15669.22|15549.22|15674.81|15554.81|15669.22|15549.22|10
1642733810000|2022-01-21 02:56:50|15669.18|15549.18|15662.17|15542.17|15669.18|15549.18|15662.17|15542.17|10
1642733820000|2022-01-21 02:57:00|15661.81|15541.81|15656.5|15536.5|15661.81|15541.81|15656.06|15536.06|10
1642733830000|2022-01-21 02:57:10|15655.28|15535.28|15648.96|15528.96|15655.48|15535.48|15648.96|15528.96|10
1642733840000|2022-01-21 02:57:20|15647.89|15527.89|15641.22|15521.22|15647.89|15527.89|15641.22|15521.22|10
1642733850000|2022-01-21 02:57:30|15640.85|15520.85|15640.2|15520.2|15642.85|15522.85|15640.1|15520.1|10
1642733860000|2022-01-21 02:57:40|15639.92|15519.92|15639.52|15519.52|15641.78|15521.78|15639.52|15519.52|10
1642733870000|2022-01-21 02:57:50|15639.94|15519.94|15640.98|15520.98|15641.7|15521.7|15639.94|15519.94|10
1642733880000|2022-01-21 02:58:00|15640.59|15520.59|15638.86|15518.86|15641.1|15521.1|15638.86|15518.86|10
1642733890000|2022-01-21 02:58:10|15638.48|15518.48|15635.93|15515.93|15638.48|15518.48|15635.3|15515.3|10
1642733900000|2022-01-21 02:58:20|15635.98|15515.98|15629.23|15509.23|15635.98|15515.98|15629.23|15509.23|9
1642733910000|2022-01-21 02:58:30|15628.42|15508.42|15627.45|15507.45|15628.46|15508.46|15627.3|15507.3|10
1642733920000|2022-01-21 02:58:40|15627.14|15507.14|15627.72|15507.72|15627.72|15507.72|15626.5|15506.5|10
1642733930000|2022-01-21 02:58:50|15627.76|15507.76|15629.58|15509.58|15630.03|15510.03|15627.43|15507.43|10
1642733940000|2022-01-21 02:59:00|15629.7|15509.7|15627.53|15507.53|15629.7|15509.7|15627.53|15507.53|10
1642733950000|2022-01-21 02:59:10|15627.76|15507.76|15628.19|15508.19|15628.36|15508.36|15627.47|15507.47|10
1642733960000|2022-01-21 02:59:20|15628.85|15508.85|15630.37|15510.37|15631.06|15511.06|15628.85|15508.85|10
1642733970000|2022-01-21 02:59:30|15630.89|15510.89|15624.83|15504.83|15630.89|15510.89|15624.83|15504.83|10
1642733980000|2022-01-21 02:59:40|15623.87|15503.87|15624.3|15504.3|15624.55|15504.55|15623.61|15503.61|10
1642733990000|2022-01-21 02:59:50|15624.93|15504.93|15623.53|15503.53|15625|15505|15623.12|15503.12|10
1642734000000|2022-01-21 03:00:00|15623.36|15503.36|15620.71|15500.71|15623.6|15503.6|15620.71|15500.71|10
1642734010000|2022-01-21 03:00:10|15620.45|15500.45|15614.04|15494.04|15620.45|15500.45|15614.04|15494.04|10
1642734020000|2022-01-21 03:00:20|15614.55|15494.55|15612.42|15492.42|15614.56|15494.56|15612.42|15492.42|10
1642734030000|2022-01-21 03:00:30|15612.59|15492.59|15607.35|15487.35|15612.95|15492.95|15607.35|15487.35|10
1642734040000|2022-01-21 03:00:40|15607.22|15487.22|15605.17|15485.17|15607.78|15487.78|15605.17|15485.17|10
1642734050000|2022-01-21 03:00:50|15604.89|15484.89|15601.38|15481.38|15605.3|15485.3|15601.38|15481.38|10
1642734060000|2022-01-21 03:01:00|15601.35|15481.35|15603.55|15483.55|15603.86|15483.86|15600.9|15480.9|10
1642734070000|2022-01-21 03:01:10|15603.07|15483.07|15601.6|15481.6|15603.28|15483.28|15601.43|15481.43|10
1642734080000|2022-01-21 03:01:20|15602.14|15482.14|15597.76|15477.76|15602.14|15482.14|15597.3|15477.3|10
1642734090000|2022-01-21 03:01:30|15597.23|15477.23|15596.83|15476.83|15597.23|15477.23|15596.02|15476.02|10
1642734100000|2022-01-21 03:01:40|15597.02|15477.02|15597.58|15477.58|15597.68|15477.68|15596.44|15476.44|10
1642734110000|2022-01-21 03:01:50|15597.38|15477.38|15601.91|15481.91|15602.06|15482.06|15597.38|15477.38|10
1642734120000|2022-01-21 03:02:00|15603.38|15483.38|15603.88|15483.88|15605.18|15485.18|15603.38|15483.38|10
1642734130000|2022-01-21 03:02:10|15603.81|15483.81|15607.43|15487.43|15607.43|15487.43|15601.41|15481.41|10
1642734140000|2022-01-21 03:02:20|15609.15|15489.15|15617.15|15497.15|15617.41|15497.41|15609.15|15489.15|10
1642734150000|2022-01-21 03:02:30|15617.56|15497.56|15627.14|15507.14|15627.14|15507.14|15617.34|15497.34|10
1642734160000|2022-01-21 03:02:40|15627.51|15507.51|15629.48|15509.48|15629.94|15509.94|15627.51|15507.51|10
1642734170000|2022-01-21 03:02:50|15631.68|15511.68|15638.5|15518.5|15638.5|15518.5|15631.68|15511.68|10
1642734180000|2022-01-21 03:03:00|15640.24|15520.24|15645.31|15525.31|15645.31|15525.31|15640.24|15520.24|10
1642734190000|2022-01-21 03:03:10|15644.72|15524.72|15644.14|15524.14|15645.7|15525.7|15643.42|15523.42|10
1642734200000|2022-01-21 03:03:20|15643.83|15523.83|15646.91|15526.91|15646.91|15526.91|15643.13|15523.13|10
1642734210000|2022-01-21 03:03:30|15646.92|15526.92|15647.96|15527.96|15648.4|15528.4|15646.43|15526.43|10
1642734220000|2022-01-21 03:03:40|15648.21|15528.21|15652.12|15532.12|15652.12|15532.12|15648.21|15528.21|10
1642734230000|2022-01-21 03:03:50|15652.76|15532.76|15656.09|15536.09|15656.14|15536.14|15652.76|15532.76|10
1642734240000|2022-01-21 03:04:00|15656.45|15536.45|15658.43|15538.43|15658.43|15538.43|15656.36|15536.36|10
1642734250000|2022-01-21 03:04:10|15658.38|15538.38|15656.81|15536.81|15658.38|15538.38|15656.81|15536.81|10
1642734260000|2022-01-21 03:04:20|15656.4|15536.4|15651.86|15531.86|15656.4|15536.4|15651.86|15531.86|10
1642734270000|2022-01-21 03:04:30|15651.83|15531.83|15643.96|15523.96|15651.83|15531.83|15643.96|15523.96|10
1642734280000|2022-01-21 03:04:40|15644.5|15524.5|15635.16|15515.16|15644.5|15524.5|15634.94|15514.94|10
1642734290000|2022-01-21 03:04:50|15635.07|15515.07|15630.97|15510.97|15635.07|15515.07|15630.3|15510.3|10
1642734300000|2022-01-21 03:05:00|15631.52|15511.52|15627.4|15507.4|15631.86|15511.86|15627.4|15507.4|10
1642734310000|2022-01-21 03:05:10|15626.35|15506.35|15618.58|15498.58|15626.35|15506.35|15618.58|15498.58|10
1642734320000|2022-01-21 03:05:20|15618.5|15498.5|15612.17|15492.17|15618.5|15498.5|15612.17|15492.17|10
1642734330000|2022-01-21 03:05:30|15611.4|15491.4|15598.43|15478.43|15611.4|15491.4|15598.43|15478.43|10
1642734340000|2022-01-21 03:05:40|15596.01|15476.01|15584.64|15464.64|15596.01|15476.01|15584.64|15464.64|9
1642734350000|2022-01-21 03:05:50|15584.51|15464.51|15579.77|15459.77|15584.51|15464.51|15579.77|15459.77|10
1642734360000|2022-01-21 03:06:00|15577.92|15457.92|15577.3|15457.3|15579.46|15459.46|15577.3|15457.3|10
1642734370000|2022-01-21 03:06:10|15576.81|15456.81|15574.37|15454.37|15576.81|15456.81|15573.56|15453.56|10
1642734380000|2022-01-21 03:06:20|15575.25|15455.25|15575.9|15455.9|15576.51|15456.51|15575.16|15455.16|10
1642734390000|2022-01-21 03:06:30|15576.11|15456.11|15567.91|15447.91|15576.14|15456.14|15567.91|15447.91|10
1642734400000|2022-01-21 03:06:40|15567.77|15447.77|15564.11|15444.11|15567.77|15447.77|15564.11|15444.11|10
1642734410000|2022-01-21 03:06:50|15563.88|15443.88|15559.61|15439.61|15563.88|15443.88|15559.61|15439.61|10
1642734420000|2022-01-21 03:07:00|15559.3|15439.3|15560.12|15440.12|15560.96|15440.96|15559.3|15439.3|10
1642734430000|2022-01-21 03:07:10|15560.66|15440.66|15556.9|15436.9|15560.66|15440.66|15556.78|15436.78|10
1642734440000|2022-01-21 03:07:20|15556.16|15436.16|15555.26|15435.26|15557.02|15437.02|15554.43|15434.43|10
1642734450000|2022-01-21 03:07:30|15555.14|15435.14|15553.79|15433.79|15555.14|15435.14|15553.21|15433.21|10
1642734460000|2022-01-21 03:07:40|15554.05|15434.05|15553.09|15433.09|15554.33|15434.33|15552.55|15432.55|10
1642734470000|2022-01-21 03:07:50|15553.07|15433.07|15550.99|15430.99|15553.07|15433.07|15550.99|15430.99|10
1642734480000|2022-01-21 03:08:00|15550.72|15430.72|15551.24|15431.24|15551.37|15431.37|15550.72|15430.72|9
1642734490000|2022-01-21 03:08:10|15550.94|15430.94|15551.21|15431.21|15551.21|15431.21|15549.62|15429.62|10
1642734500000|2022-01-21 03:08:20|15552.33|15432.33|15553.16|15433.16|15553.82|15433.82|15552.33|15432.33|10
1642734510000|2022-01-21 03:08:30|15551.75|15431.75|15545.16|15425.16|15551.75|15431.75|15545.16|15425.16|10
1642734520000|2022-01-21 03:08:40|15543.01|15423.01|15528.74|15408.74|15543.01|15423.01|15528.74|15408.74|10
1642734530000|2022-01-21 03:08:50|15528.31|15408.31|15520.75|15400.75|15528.31|15408.31|15519.46|15399.46|10
1642734540000|2022-01-21 03:09:00|15520.69|15400.69|15522.1|15402.1|15522.5|15402.5|15520.17|15400.17|10
1642734550000|2022-01-21 03:09:10|15521.75|15401.75|15526.68|15406.68|15526.89|15406.89|15521.75|15401.75|10
1642734560000|2022-01-21 03:09:20|15528.13|15408.13|15536.18|15416.18|15536.18|15416.18|15528.13|15408.13|10
1642734570000|2022-01-21 03:09:30|15536.17|15416.17|15539.07|15419.07|15539.07|15419.07|15536.09|15416.09|10
1642734580000|2022-01-21 03:09:40|15539.93|15419.93|15540.59|15420.59|15541.13|15421.13|15539.06|15419.06|10
1642734590000|2022-01-21 03:09:50|15541.06|15421.06|15539.1|15419.1|15541.39|15421.39|15539.1|15419.1|10
1642734600000|2022-01-21 03:10:00|15538.25|15418.25|15533.26|15413.26|15538.25|15418.25|15533.26|15413.26|10
1642734610000|2022-01-21 03:10:10|15531.16|15411.16|15520.26|15400.26|15531.16|15411.16|15520.26|15400.26|10
1642734620000|2022-01-21 03:10:20|15521.44|15401.44|15514.79|15394.79|15521.44|15401.44|15514.79|15394.79|10
1642734630000|2022-01-21 03:10:30|15514.45|15394.45|15511.24|15391.24|15515.31|15395.31|15511.24|15391.24|10
1642734640000|2022-01-21 03:10:40|15510.24|15390.24|15501.28|15381.28|15510.24|15390.24|15501.28|15381.28|10
1642734650000|2022-01-21 03:10:50|15500.89|15380.89|15492.88|15372.88|15500.89|15380.89|15492.88|15372.88|10
1642734660000|2022-01-21 03:11:00|15491.7|15371.7|15481.19|15361.19|15491.7|15371.7|15481.19|15361.19|10
1642734670000|2022-01-21 03:11:10|15481.85|15361.85|15477.59|15357.59|15481.85|15361.85|15477.43|15357.43|10
1642734680000|2022-01-21 03:11:20|15477.06|15357.06|15474.71|15354.71|15478.84|15358.84|15474.71|15354.71|10
1642734690000|2022-01-21 03:11:30|15474.22|15354.22|15477.3|15357.3|15477.3|15357.3|15473.36|15353.36|10
1642734700000|2022-01-21 03:11:40|15477.86|15357.86|15474.62|15354.62|15477.86|15357.86|15474.62|15354.62|10
1642734710000|2022-01-21 03:11:50|15475.1|15355.1|15470.44|15350.44|15475.1|15355.1|15470.21|15350.21|10
1642734720000|2022-01-21 03:12:00|15471.12|15351.12|15462.05|15342.05|15471.12|15351.12|15462.05|15342.05|10
1642734730000|2022-01-21 03:12:10|15462.56|15342.56|15454.01|15334.01|15463.13|15343.13|15454.01|15334.01|10
1642734740000|2022-01-21 03:12:20|15453.45|15333.45|15431.89|15311.89|15453.45|15333.45|15430.31|15310.31|10
1642734750000|2022-01-21 03:12:30|15430.73|15310.73|15430.87|15310.87|15432.92|15312.92|15428.44|15308.44|10
1642734760000|2022-01-21 03:12:40|15431.95|15311.95|15430.42|15310.42|15431.95|15311.95|15429.3|15309.3|10
1642734770000|2022-01-21 03:12:50|15429.84|15309.84|15440.5|15320.5|15440.5|15320.5|15429.24|15309.24|10
1642734780000|2022-01-21 03:13:00|15443.6|15323.6|15461.53|15341.53|15461.53|15341.53|15443.6|15323.6|10
1642734790000|2022-01-21 03:13:10|15461.01|15341.01|15478.18|15358.18|15478.35|15358.35|15461.01|15341.01|10
1642734800000|2022-01-21 03:13:20|15478.92|15358.92|15499.2|15379.2|15499.2|15379.2|15478.16|15358.16|10
1642734810000|2022-01-21 03:13:30|15498.26|15378.26|15494.41|15374.41|15499.89|15379.89|15494.41|15374.41|10
1642734820000|2022-01-21 03:13:40|15492.96|15372.96|15489.94|15369.94|15493.03|15373.03|15489.94|15369.94|10
1642734830000|2022-01-21 03:13:50|15491.19|15371.19|15485.1|15365.1|15491.19|15371.19|15485.1|15365.1|10
1642734840000|2022-01-21 03:14:00|15485.02|15365.02|15479.47|15359.47|15485.02|15365.02|15479.47|15359.47|10
1642734850000|2022-01-21 03:14:10|15479.11|15359.11|15470.24|15350.24|15479.11|15359.11|15470.24|15350.24|10
1642734860000|2022-01-21 03:14:20|15470.39|15350.39|15462.16|15342.16|15470.39|15350.39|15461.63|15341.63|9
1642734870000|2022-01-21 03:14:30|15463.05|15343.05|15473.92|15353.92|15473.92|15353.92|15463.05|15343.05|10
1642734880000|2022-01-21 03:14:40|15473.78|15353.78|15474.22|15354.22|15475.2|15355.2|15473.02|15353.02|10
1642734890000|2022-01-21 03:14:50|15476.14|15356.14|15486.01|15366.01|15486.01|15366.01|15475.64|15355.64|10
1642734900000|2022-01-21 03:15:00|15486.61|15366.61|15492.15|15372.15|15492.43|15372.43|15486.61|15366.61|10
1642734910000|2022-01-21 03:15:10|15492.59|15372.59|15492.16|15372.16|15494.38|15374.38|15492.16|15372.16|10
1642734920000|2022-01-21 03:15:20|15491.62|15371.62|15484.78|15364.78|15491.62|15371.62|15484.78|15364.78|10
1642734930000|2022-01-21 03:15:30|15481.88|15361.88|15472.19|15352.19|15481.88|15361.88|15472.19|15352.19|10
1642734940000|2022-01-21 03:15:40|15471.15|15351.15|15471.81|15351.81|15472.45|15352.45|15471.01|15351.01|10
1642734950000|2022-01-21 03:15:50|15471.94|15351.94|15476.93|15356.93|15476.93|15356.93|15471.92|15351.92|10
1642734960000|2022-01-21 03:16:00|15476.24|15356.24|15471.03|15351.03|15476.24|15356.24|15471.03|15351.03|9
1642734970000|2022-01-21 03:16:10|15470.73|15350.73|15463.13|15343.13|15470.73|15350.73|15463.13|15343.13|10
1642734980000|2022-01-21 03:16:20|15463.73|15343.73|15464.86|15344.86|15464.86|15344.86|15463.27|15343.27|10
1642734990000|2022-01-21 03:16:30|15464.71|15344.71|15463.11|15343.11|15465.25|15345.25|15463.11|15343.11|10
1642735000000|2022-01-21 03:16:40|15463.79|15343.79|15458.55|15338.55|15464.09|15344.09|15458.55|15338.55|10
1642735010000|2022-01-21 03:16:50|15459.04|15339.04|15457.78|15337.78|15459.11|15339.11|15457.59|15337.59|10
1642735020000|2022-01-21 03:17:00|15457.53|15337.53|15455.91|15335.91|15457.53|15337.53|15455.08|15335.08|10
1642735030000|2022-01-21 03:17:10|15455.72|15335.72|15453.25|15333.25|15455.74|15335.74|15453.17|15333.17|10
1642735040000|2022-01-21 03:17:20|15453.11|15333.11|15448.04|15328.04|15453.11|15333.11|15448.04|15328.04|10
1642735050000|2022-01-21 03:17:30|15448.32|15328.32|15444.73|15324.73|15448.32|15328.32|15444.73|15324.73|10
1642735060000|2022-01-21 03:17:40|15444.85|15324.85|15446.86|15326.86|15449.33|15329.33|15444.26|15324.26|10
1642735070000|2022-01-21 03:17:50|15446.47|15326.47|15452.15|15332.15|15452.15|15332.15|15446.47|15326.47|10
1642735080000|2022-01-21 03:18:00|15453.87|15333.87|15464.8|15344.8|15464.8|15344.8|15453.87|15333.87|10
1642735090000|2022-01-21 03:18:10|15464.95|15344.95|15476.63|15356.63|15476.63|15356.63|15464.95|15344.95|10
1642735100000|2022-01-21 03:18:20|15476.47|15356.47|15483.99|15363.99|15483.99|15363.99|15476.47|15356.47|10
1642735110000|2022-01-21 03:18:30|15484.18|15364.18|15486.62|15366.62|15487.66|15367.66|15484.18|15364.18|10
1642735120000|2022-01-21 03:18:40|15487.7|15367.7|15485.42|15365.42|15487.7|15367.7|15484.63|15364.63|9
1642735130000|2022-01-21 03:18:50|15485.13|15365.13|15486.04|15366.04|15486.04|15366.04|15484.09|15364.09|10
1642735140000|2022-01-21 03:19:00|15486.91|15366.91|15485.9|15365.9|15487.2|15367.2|15485.39|15365.39|10
1642735150000|2022-01-21 03:19:10|15485.21|15365.21|15475.74|15355.74|15485.21|15365.21|15475.74|15355.74|10
1642735160000|2022-01-21 03:19:20|15474.26|15354.26|15466.59|15346.59|15474.26|15354.26|15466.33|15346.33|10
1642735170000|2022-01-21 03:19:30|15466.75|15346.75|15464.68|15344.68|15466.75|15346.75|15463.79|15343.79|10
1642735180000|2022-01-21 03:19:40|15464.87|15344.87|15460.68|15340.68|15464.87|15344.87|15460.68|15340.68|10
1642735190000|2022-01-21 03:19:50|15461.51|15341.51|15459.71|15339.71|15461.51|15341.51|15459.27|15339.27|10
1642735200000|2022-01-21 03:20:00|15459.48|15339.48|15454.54|15334.54|15459.48|15339.48|15454.54|15334.54|10
1642735210000|2022-01-21 03:20:10|15455.02|15335.02|15450.85|15330.85|15455.02|15335.02|15450.85|15330.85|10
1642735220000|2022-01-21 03:20:20|15450.15|15330.15|15441.38|15321.38|15450.15|15330.15|15441.38|15321.38|10
1642735230000|2022-01-21 03:20:30|15440.81|15320.81|15439.24|15319.24|15440.81|15320.81|15438.81|15318.81|10
1642735240000|2022-01-21 03:20:40|15439.3|15319.3|15438.6|15318.6|15440.21|15320.21|15438.6|15318.6|10
1642735250000|2022-01-21 03:20:50|15438.15|15318.15|15437.27|15317.27|15438.15|15318.15|15436.45|15316.45|10
1642735260000|2022-01-21 03:21:00|15437.83|15317.83|15439.8|15319.8|15439.8|15319.8|15437.83|15317.83|10
1642735270000|2022-01-21 03:21:10|15439.84|15319.84|15440.49|15320.49|15442.06|15322.06|15439.73|15319.73|10
1642735280000|2022-01-21 03:21:20|15440.63|15320.63|15447.24|15327.24|15447.24|15327.24|15440.51|15320.51|10
1642735290000|2022-01-21 03:21:30|15446.73|15326.73|15442.55|15322.55|15446.73|15326.73|15442.55|15322.55|10
1642735300000|2022-01-21 03:21:40|15442.67|15322.67|15438.61|15318.61|15442.67|15322.67|15438.43|15318.43|10
1642735310000|2022-01-21 03:21:50|15438.27|15318.27|15436.47|15316.47|15438.27|15318.27|15436.47|15316.47|10
1642735320000|2022-01-21 03:22:00|15436.28|15316.28|15431.9|15311.9|15436.49|15316.49|15431.9|15311.9|10
1642735330000|2022-01-21 03:22:10|15431.39|15311.39|15427.15|15307.15|15431.39|15311.39|15427|15307|10
1642735340000|2022-01-21 03:22:20|15426.55|15306.55|15430.76|15310.76|15430.76|15310.76|15426.55|15306.55|10
1642735350000|2022-01-21 03:22:30|15431.27|15311.27|15438.27|15318.27|15438.27|15318.27|15431.27|15311.27|10
1642735360000|2022-01-21 03:22:40|15438.02|15318.02|15440.76|15320.76|15440.76|15320.76|15437.48|15317.48|10
1642735370000|2022-01-21 03:22:50|15441.29|15321.29|15437.69|15317.69|15442.02|15322.02|15437.43|15317.43|10
1642735380000|2022-01-21 03:23:00|15436.25|15316.25|15440.61|15320.61|15440.61|15320.61|15436.1|15316.1|10
1642735390000|2022-01-21 03:23:10|15441.32|15321.32|15439.85|15319.85|15441.32|15321.32|15439.81|15319.81|10
1642735400000|2022-01-21 03:23:20|15439.69|15319.69|15439.9|15319.9|15441.51|15321.51|15439.69|15319.69|10
1642735410000|2022-01-21 03:23:30|15439.64|15319.64|15434.18|15314.18|15440.16|15320.16|15434.18|15314.18|9
1642735420000|2022-01-21 03:23:40|15433.75|15313.75|15432.26|15312.26|15433.75|15313.75|15431.04|15311.04|10
1642735430000|2022-01-21 03:23:50|15432.14|15312.14|15433.92|15313.92|15433.92|15313.92|15432|15312|10
1642735440000|2022-01-21 03:24:00|15434.15|15314.15|15438.52|15318.52|15438.52|15318.52|15434.15|15314.15|10
1642735450000|2022-01-21 03:24:10|15439.09|15319.09|15439.64|15319.64|15439.64|15319.64|15437.7|15317.7|10
1642735460000|2022-01-21 03:24:20|15440.01|15320.01|15442.11|15322.11|15442.11|15322.11|15440.01|15320.01|10
1642735470000|2022-01-21 03:24:30|15441.62|15321.62|15445.09|15325.09|15445.09|15325.09|15441.57|15321.57|10
1642735480000|2022-01-21 03:24:40|15445.02|15325.02|15436.03|15316.03|15445.02|15325.02|15436.03|15316.03|10
1642735490000|2022-01-21 03:24:50|15435.35|15315.35|15422.73|15302.73|15435.35|15315.35|15422.43|15302.43|10
1642735500000|2022-01-21 03:25:00|15421.42|15301.42|15423.42|15303.42|15423.58|15303.58|15420.98|15300.98|10
1642735510000|2022-01-21 03:25:10|15424.84|15304.84|15421.23|15301.23|15424.84|15304.84|15421.23|15301.23|10
1642735520000|2022-01-21 03:25:20|15421.6|15301.6|15416.64|15296.64|15421.6|15301.6|15416.45|15296.45|10
1642735530000|2022-01-21 03:25:30|15416.71|15296.71|15415.12|15295.12|15416.71|15296.71|15414.85|15294.85|10
1642735540000|2022-01-21 03:25:40|15415.35|15295.35|15413.55|15293.55|15415.51|15295.51|15413.55|15293.55|9
1642735550000|2022-01-21 03:25:50|15413.18|15293.18|15410.64|15290.64|15413.18|15293.18|15410.64|15290.64|10
1642735560000|2022-01-21 03:26:00|15410.83|15290.83|15406.32|15286.32|15410.83|15290.83|15406.32|15286.32|10
1642735570000|2022-01-21 03:26:10|15405.67|15285.67|15399.53|15279.53|15405.72|15285.72|15398.45|15278.45|10
1642735580000|2022-01-21 03:26:20|15398.82|15278.82|15397.24|15277.24|15398.85|15278.85|15395.33|15275.33|10
1642735590000|2022-01-21 03:26:30|15397.78|15277.78|15405.67|15285.67|15405.67|15285.67|15397.78|15277.78|10
1642735600000|2022-01-21 03:26:40|15406.88|15286.88|15409.8|15289.8|15409.8|15289.8|15406.88|15286.88|10
1642735610000|2022-01-21 03:26:50|15409.41|15289.41|15408.78|15288.78|15410.16|15290.16|15408.22|15288.22|10
1642735620000|2022-01-21 03:27:00|15409.2|15289.2|15409.11|15289.11|15410.01|15290.01|15408.72|15288.72|10
1642735630000|2022-01-21 03:27:10|15408.16|15288.16|15407.76|15287.76|15408.23|15288.23|15407.32|15287.32|10
1642735640000|2022-01-21 03:27:20|15407.88|15287.88|15404.23|15284.23|15407.88|15287.88|15404.23|15284.23|9
1642735650000|2022-01-21 03:27:30|15403.18|15283.18|15393.72|15273.72|15403.35|15283.35|15393.64|15273.64|10
1642735660000|2022-01-21 03:27:40|15391.26|15271.26|15385.57|15265.57|15391.26|15271.26|15385.57|15265.57|10
1642735670000|2022-01-21 03:27:50|15383.4|15263.4|15380.94|15260.94|15383.4|15263.4|15380.94|15260.94|10
1642735680000|2022-01-21 03:28:00|15378.82|15258.82|15374.12|15254.12|15379.07|15259.07|15374.12|15254.12|10
1642735690000|2022-01-21 03:28:10|15374.77|15254.77|15370.07|15250.07|15374.88|15254.88|15370.07|15250.07|9
1642735700000|2022-01-21 03:28:20|15370.37|15250.37|15339.52|15219.52|15370.37|15250.37|15339.52|15219.52|10
1642735710000|2022-01-21 03:28:30|15338.56|15218.56|15311.58|15191.58|15338.56|15218.56|15311.58|15191.58|10
1642735720000|2022-01-21 03:28:40|15308.79|15188.79|15301.61|15181.61|15308.79|15188.79|15296.1|15176.1|10
1642735730000|2022-01-21 03:28:50|15302.34|15182.34|15305.39|15185.39|15306.83|15186.83|15302.34|15182.34|10
1642735740000|2022-01-21 03:29:00|15306.19|15186.19|15292.98|15172.98|15307.1|15187.1|15292.98|15172.98|9
1642735750000|2022-01-21 03:29:10|15289.24|15169.24|15257.25|15137.25|15289.7|15169.7|15257.25|15137.25|10
1642735760000|2022-01-21 03:29:20|15254.27|15134.27|15242.28|15122.28|15254.27|15134.27|15242.28|15122.28|10
1642735770000|2022-01-21 03:29:30|15241.43|15121.43|15243.2|15123.2|15244.55|15124.55|15241.43|15121.43|10
1642735780000|2022-01-21 03:29:40|15242.81|15122.81|15244.28|15124.28|15244.87|15124.87|15240.88|15120.88|10
1642735790000|2022-01-21 03:29:50|15243.53|15123.53|15251.61|15131.61|15251.61|15131.61|15240.36|15120.36|10
1642735800000|2022-01-21 03:30:00|15253.66|15133.66|15252.95|15132.95|15257.31|15137.31|15252.88|15132.88|10
1642735810000|2022-01-21 03:30:10|15254.73|15134.73|15269.95|15149.95|15269.95|15149.95|15254.73|15134.73|10
1642735820000|2022-01-21 03:30:20|15269.19|15149.19|15263.56|15143.56|15269.19|15149.19|15263.56|15143.56|10
1642735830000|2022-01-21 03:30:30|15265.89|15145.89|15229.22|15109.22|15266.19|15146.19|15229.22|15109.22|10
1642735840000|2022-01-21 03:30:40|15223.55|15103.55|15205.58|15085.58|15223.55|15103.55|15203.17|15083.17|10
1642735850000|2022-01-21 03:30:50|15205.65|15085.65|15213.16|15093.16|15213.57|15093.57|15204.16|15084.16|10
1642735860000|2022-01-21 03:31:00|15213.41|15093.41|15188.12|15068.12|15216.13|15096.13|15188.12|15068.12|10
1642735870000|2022-01-21 03:31:10|15189.73|15069.73|15184.41|15064.41|15189.86|15069.86|15183.71|15063.71|10
1642735880000|2022-01-21 03:31:20|15180.53|15060.53|15184.59|15064.59|15184.59|15064.59|15176.53|15056.53|10
1642735890000|2022-01-21 03:31:30|15186.21|15066.21|15209.31|15089.31|15209.31|15089.31|15186.21|15066.21|10
1642735900000|2022-01-21 03:31:40|15213.43|15093.43|15243.17|15123.17|15243.17|15123.17|15213.43|15093.43|10
1642735910000|2022-01-21 03:31:50|15252.26|15132.26|15273.99|15153.99|15274.16|15154.16|15252.14|15132.14|10
1642735920000|2022-01-21 03:32:00|15274.81|15154.81|15261.66|15141.66|15274.81|15154.81|15261.66|15141.66|10
1642735930000|2022-01-21 03:32:10|15262.75|15142.75|15256.02|15136.02|15262.97|15142.97|15253.08|15133.08|10
1642735940000|2022-01-21 03:32:20|15254.95|15134.95|15270.03|15150.03|15270.03|15150.03|15254.71|15134.71|10
1642735950000|2022-01-21 03:32:30|15268.38|15148.38|15255.06|15135.06|15268.9|15148.9|15255.06|15135.06|10
1642735960000|2022-01-21 03:32:40|15255.59|15135.59|15250.1|15130.1|15255.61|15135.61|15250.1|15130.1|10
1642735970000|2022-01-21 03:32:50|15248.21|15128.21|15244.33|15124.33|15248.59|15128.59|15244.33|15124.33|10
1642735980000|2022-01-21 03:33:00|15244.02|15124.02|15221.08|15101.08|15244.02|15124.02|15221.08|15101.08|9
1642735990000|2022-01-21 03:33:10|15219.08|15099.08|15215.93|15095.93|15219.08|15099.08|15212.03|15092.03|10
1642736000000|2022-01-21 03:33:20|15216.77|15096.77|15215.82|15095.82|15217.66|15097.66|15215.5|15095.5|10
1642736010000|2022-01-21 03:33:30|15214.97|15094.97|15202.08|15082.08|15215.42|15095.42|15202.08|15082.08|9
1642736020000|2022-01-21 03:33:40|15198.85|15078.85|15167.13|15047.13|15200.43|15080.43|15167.13|15047.13|10
1642736030000|2022-01-21 03:33:50|15167.33|15047.33|15172.29|15052.29|15173.35|15053.35|15166.28|15046.28|10
1642736040000|2022-01-21 03:34:00|15174.94|15054.94|15179.13|15059.13|15179.68|15059.68|15173.39|15053.39|10
1642736050000|2022-01-21 03:34:10|15181.4|15061.4|15181.27|15061.27|15188.05|15068.05|15181.27|15061.27|10
1642736060000|2022-01-21 03:34:20|15181.29|15061.29|15186.7|15066.7|15186.7|15066.7|15181.29|15061.29|10
1642736070000|2022-01-21 03:34:30|15187.6|15067.6|15176.54|15056.54|15187.6|15067.6|15176.29|15056.29|10
1642736080000|2022-01-21 03:34:40|15174.45|15054.45|15162.42|15042.42|15174.45|15054.45|15161.26|15041.26|10
1642736090000|2022-01-21 03:34:50|15166|15046|15175.53|15055.53|15175.53|15055.53|15163.44|15043.44|9
1642736100000|2022-01-21 03:35:00|15173.67|15053.67|15177.89|15057.89|15177.89|15057.89|15173.55|15053.55|10
1642736110000|2022-01-21 03:35:10|15180.05|15060.05|15186.51|15066.51|15187.36|15067.36|15180.05|15060.05|10
1642736120000|2022-01-21 03:35:20|15186.75|15066.75|15177.86|15057.86|15186.75|15066.75|15176.93|15056.93|10
1642736130000|2022-01-21 03:35:30|15176.62|15056.62|15168.78|15048.78|15176.62|15056.62|15168.56|15048.56|10
1642736140000|2022-01-21 03:35:40|15169.1|15049.1|15152.16|15032.16|15169.1|15049.1|15152.16|15032.16|10
1642736150000|2022-01-21 03:35:50|15151.77|15031.77|15127.46|15007.46|15151.77|15031.77|15127.46|15007.46|10
1642736160000|2022-01-21 03:36:00|15126.57|15006.57|15123.52|15003.52|15126.63|15006.63|15123.48|15003.48|10
1642736170000|2022-01-21 03:36:10|15122.72|15002.72|15117.16|14997.16|15122.72|15002.72|15116.89|14996.89|10
1642736180000|2022-01-21 03:36:20|15118.24|14998.24|15107.54|14987.54|15118.63|14998.63|15106.31|14986.31|10
1642736190000|2022-01-21 03:36:30|15106.97|14986.97|15115.37|14995.37|15115.37|14995.37|15106.97|14986.97|10
1642736200000|2022-01-21 03:36:40|15120.3|15000.3|15157.6|15037.6|15157.6|15037.6|15120.3|15000.3|10
1642736210000|2022-01-21 03:36:50|15159.24|15039.24|15188.54|15068.54|15188.54|15068.54|15159.24|15039.24|10
1642736220000|2022-01-21 03:37:00|15189.95|15069.95|15206.6|15086.6|15206.6|15086.6|15189.95|15069.95|10
1642736230000|2022-01-21 03:37:10|15208.77|15088.77|15224.39|15104.39|15224.39|15104.39|15208.77|15088.77|10
1642736240000|2022-01-21 03:37:20|15224.45|15104.45|15226.82|15106.82|15226.82|15106.82|15223.55|15103.55|10
1642736250000|2022-01-21 03:37:30|15225.93|15105.93|15228.73|15108.73|15230.69|15110.69|15224.41|15104.41|10
1642736260000|2022-01-21 03:37:40|15230.09|15110.09|15237.61|15117.61|15237.97|15117.97|15230.09|15110.09|10
1642736270000|2022-01-21 03:37:50|15238.81|15118.81|15238.15|15118.15|15239.12|15119.12|15237.35|15117.35|10
1642736280000|2022-01-21 03:38:00|15238.45|15118.45|15252.05|15132.05|15252.05|15132.05|15238.45|15118.45|10
1642736290000|2022-01-21 03:38:10|15252.17|15132.17|15257.6|15137.6|15257.6|15137.6|15252.17|15132.17|10
1642736300000|2022-01-21 03:38:20|15257.54|15137.54|15261.19|15141.19|15261.64|15141.64|15257.54|15137.54|10
1642736310000|2022-01-21 03:38:30|15259.39|15139.39|15252.9|15132.9|15259.39|15139.39|15252.9|15132.9|10
1642736320000|2022-01-21 03:38:40|15252.16|15132.16|15247.94|15127.94|15252.16|15132.16|15247.94|15127.94|10
1642736330000|2022-01-21 03:38:50|15248.32|15128.32|15242.21|15122.21|15249.15|15129.15|15242.21|15122.21|10
1642736340000|2022-01-21 03:39:00|15240.77|15120.77|15228.31|15108.31|15240.77|15120.77|15228.31|15108.31|10
1642736350000|2022-01-21 03:39:10|15226.18|15106.18|15226.7|15106.7|15226.7|15106.7|15224.88|15104.88|10
1642736360000|2022-01-21 03:39:20|15227.68|15107.68|15236.08|15116.08|15236.08|15116.08|15227.68|15107.68|10
1642736370000|2022-01-21 03:39:30|15241.19|15121.19|15255.92|15135.92|15255.92|15135.92|15240.89|15120.89|10
1642736380000|2022-01-21 03:39:40|15257.62|15137.62|15282.98|15162.98|15282.98|15162.98|15257.62|15137.62|10
1642736390000|2022-01-21 03:39:50|15285.02|15165.02|15284.64|15164.64|15287.48|15167.48|15284.52|15164.52|10
1642736400000|2022-01-21 03:40:00|15284.42|15164.42|15283.02|15163.02|15284.42|15164.42|15282.6|15162.6|10
1642736410000|2022-01-21 03:40:10|15282.78|15162.78|15282.82|15162.82|15283.36|15163.36|15281.78|15161.78|10
1642736420000|2022-01-21 03:40:20|15285.18|15165.18|15284.09|15164.09|15287.31|15167.31|15284.09|15164.09|10
1642736430000|2022-01-21 03:40:30|15284.45|15164.45|15266.45|15146.45|15284.45|15164.45|15266.45|15146.45|10
1642736440000|2022-01-21 03:40:40|15265.72|15145.72|15258.09|15138.09|15265.72|15145.72|15255.65|15135.65|10
1642736450000|2022-01-21 03:40:50|15256.75|15136.75|15255.16|15135.16|15256.75|15136.75|15255.16|15135.16|10
1642736460000|2022-01-21 03:41:00|15255.22|15135.22|15259.52|15139.52|15259.52|15139.52|15254.34|15134.34|10
1642736470000|2022-01-21 03:41:10|15259.58|15139.58|15259.91|15139.91|15260.05|15140.05|15258.38|15138.38|10
1642736480000|2022-01-21 03:41:20|15261.03|15141.03|15257.34|15137.34|15263.4|15143.4|15257.34|15137.34|10
1642736490000|2022-01-21 03:41:30|15257.88|15137.88|15259.98|15139.98|15260.06|15140.06|15257.88|15137.88|10
1642736500000|2022-01-21 03:41:40|15258.9|15138.9|15258.68|15138.68|15264.83|15144.83|15258.18|15138.18|10
1642736510000|2022-01-21 03:41:50|15259.22|15139.22|15272.76|15152.76|15272.76|15152.76|15259.22|15139.22|10
1642736520000|2022-01-21 03:42:00|15273.24|15153.24|15268.11|15148.11|15274.21|15154.21|15268.11|15148.11|10
1642736530000|2022-01-21 03:42:10|15267.72|15147.72|15269.36|15149.36|15269.36|15149.36|15266.98|15146.98|10
1642736540000|2022-01-21 03:42:20|15270.31|15150.31|15283.82|15163.82|15283.82|15163.82|15270.31|15150.31|10
1642736550000|2022-01-21 03:42:30|15284.95|15164.95|15310.35|15190.35|15310.35|15190.35|15284.95|15164.95|10
1642736560000|2022-01-21 03:42:40|15310.04|15190.04|15311.47|15191.47|15311.92|15191.92|15310.04|15190.04|10
1642736570000|2022-01-21 03:42:50|15311.68|15191.68|15311.68|15191.68|15312.24|15192.24|15310.47|15190.47|10
1642736580000|2022-01-21 03:43:00|15312.73|15192.73|15313.63|15193.63|15315.55|15195.55|15312.73|15192.73|10
1642736590000|2022-01-21 03:43:10|15313.88|15193.88|15321.26|15201.26|15321.26|15201.26|15313.88|15193.88|10
1642736600000|2022-01-21 03:43:20|15322.55|15202.55|15332.84|15212.84|15332.84|15212.84|15322.55|15202.55|10
1642736610000|2022-01-21 03:43:30|15333.42|15213.42|15342.8|15222.8|15342.8|15222.8|15333.42|15213.42|10
1642736620000|2022-01-21 03:43:40|15343.73|15223.73|15349.02|15229.02|15350.83|15230.83|15343.73|15223.73|10
1642736630000|2022-01-21 03:43:50|15348.77|15228.77|15341.73|15221.73|15348.77|15228.77|15341.73|15221.73|10
1642736640000|2022-01-21 03:44:00|15341.72|15221.72|15327.76|15207.76|15341.72|15221.72|15327.76|15207.76|10
1642736650000|2022-01-21 03:44:10|15328.26|15208.26|15327.52|15207.52|15328.3|15208.3|15326.69|15206.69|10
1642736660000|2022-01-21 03:44:20|15327.26|15207.26|15327.18|15207.18|15327.47|15207.47|15326.48|15206.48|10
1642736670000|2022-01-21 03:44:30|15325.79|15205.79|15318.75|15198.75|15325.79|15205.79|15318.75|15198.75|10
1642736680000|2022-01-21 03:44:40|15318.8|15198.8|15315.22|15195.22|15318.8|15198.8|15314.86|15194.86|10
1642736690000|2022-01-21 03:44:50|15316.08|15196.08|15314.17|15194.17|15317.04|15197.04|15314.17|15194.17|10
1642736700000|2022-01-21 03:45:00|15314.13|15194.13|15307.83|15187.83|15314.13|15194.13|15307.83|15187.83|10
1642736710000|2022-01-21 03:45:10|15306.65|15186.65|15309.6|15189.6|15310.6|15190.6|15306.51|15186.51|10
1642736720000|2022-01-21 03:45:20|15308.6|15188.6|15307.71|15187.71|15310.06|15190.06|15307.71|15187.71|10
1642736730000|2022-01-21 03:45:30|15306.9|15186.9|15306.61|15186.61|15307.35|15187.35|15305.64|15185.64|10
1642736740000|2022-01-21 03:45:40|15306.62|15186.62|15310.54|15190.54|15310.54|15190.54|15306.52|15186.52|10
1642736750000|2022-01-21 03:45:50|15311.1|15191.1|15320.03|15200.03|15320.03|15200.03|15311.1|15191.1|10
1642736760000|2022-01-21 03:46:00|15321.51|15201.51|15331.31|15211.31|15331.31|15211.31|15321.51|15201.51|10
1642736770000|2022-01-21 03:46:10|15330.42|15210.42|15344.11|15224.11|15344.11|15224.11|15330.42|15210.42|10
1642736780000|2022-01-21 03:46:20|15345.19|15225.19|15354.98|15234.98|15354.98|15234.98|15345.19|15225.19|10
1642736790000|2022-01-21 03:46:30|15355.99|15235.99|15354.01|15234.01|15358.29|15238.29|15354.01|15234.01|10
1642736800000|2022-01-21 03:46:40|15353.63|15233.63|15353.47|15233.47|15354.68|15234.68|15353.11|15233.11|10
1642736810000|2022-01-21 03:46:50|15354.94|15234.94|15354.9|15234.9|15355.53|15235.53|15352.38|15232.38|10
1642736820000|2022-01-21 03:47:00|15355.27|15235.27|15360.67|15240.67|15360.67|15240.67|15355.27|15235.27|10
1642736830000|2022-01-21 03:47:10|15360.33|15240.33|15362.73|15242.73|15364.18|15244.18|15360.33|15240.33|10
1642736840000|2022-01-21 03:47:20|15362.15|15242.15|15355.79|15235.79|15362.15|15242.15|15355.14|15235.14|10
1642736850000|2022-01-21 03:47:30|15353.5|15233.5|15351.65|15231.65|15353.81|15233.81|15351.65|15231.65|10
1642736860000|2022-01-21 03:47:40|15351.34|15231.34|15346.62|15226.62|15351.34|15231.34|15346.62|15226.62|10
1642736870000|2022-01-21 03:47:50|15345.58|15225.58|15339.63|15219.63|15345.58|15225.58|15339.3|15219.3|10
1642736880000|2022-01-21 03:48:00|15339.82|15219.82|15329.5|15209.5|15339.82|15219.82|15329.22|15209.22|10
1642736890000|2022-01-21 03:48:10|15327.25|15207.25|15323.04|15203.04|15327.25|15207.25|15322.08|15202.08|10
1642736900000|2022-01-21 03:48:20|15322.73|15202.73|15323.2|15203.2|15323.2|15203.2|15322.05|15202.05|9
1642736910000|2022-01-21 03:48:30|15323.12|15203.12|15320.57|15200.57|15323.12|15203.12|15320.57|15200.57|10
1642736920000|2022-01-21 03:48:40|15319.9|15199.9|15317.8|15197.8|15321.07|15201.07|15317.8|15197.8|10
1642736930000|2022-01-21 03:48:50|15318.08|15198.08|15305.23|15185.23|15318.08|15198.08|15305.23|15185.23|10
1642736940000|2022-01-21 03:49:00|15305.12|15185.12|15286.59|15166.59|15305.12|15185.12|15286.54|15166.54|10
1642736950000|2022-01-21 03:49:10|15285.84|15165.84|15279.77|15159.77|15285.84|15165.84|15279.45|15159.45|9
1642736960000|2022-01-21 03:49:20|15278.98|15158.98|15276.65|15156.65|15279.2|15159.2|15276.65|15156.65|10
1642736970000|2022-01-21 03:49:30|15275.71|15155.71|15265.86|15145.86|15275.71|15155.71|15265.86|15145.86|10
1642736980000|2022-01-21 03:49:40|15265.91|15145.91|15266.93|15146.93|15266.93|15146.93|15265.55|15145.55|10
1642736990000|2022-01-21 03:49:50|15266.28|15146.28|15264.69|15144.69|15266.28|15146.28|15263.63|15143.63|10
1642737000000|2022-01-21 03:50:00|15265.56|15145.56|15269.06|15149.06|15269.06|15149.06|15264.5|15144.5|10
1642737010000|2022-01-21 03:50:10|15269.49|15149.49|15266.63|15146.63|15269.49|15149.49|15266.25|15146.25|10
1642737020000|2022-01-21 03:50:20|15266.41|15146.41|15260.65|15140.65|15266.41|15146.41|15260.65|15140.65|10
1642737030000|2022-01-21 03:50:30|15259.65|15139.65|15248.92|15128.92|15259.72|15139.72|15248.92|15128.92|10
1642737040000|2022-01-21 03:50:40|15246.74|15126.74|15240.23|15120.23|15246.74|15126.74|15240.23|15120.23|10
1642737050000|2022-01-21 03:50:50|15238.76|15118.76|15234.55|15114.55|15238.76|15118.76|15233.83|15113.83|10
1642737060000|2022-01-21 03:51:00|15235.16|15115.16|15233.8|15113.8|15236.89|15116.89|15233.6|15113.6|10
1642737070000|2022-01-21 03:51:10|15233.76|15113.76|15235.81|15115.81|15236.2|15116.2|15233.76|15113.76|10
1642737080000|2022-01-21 03:51:20|15237.12|15117.12|15231.73|15111.73|15237.6|15117.6|15231.73|15111.73|10
1642737090000|2022-01-21 03:51:30|15231.42|15111.42|15221.44|15101.44|15231.42|15111.42|15221.02|15101.02|10
1642737100000|2022-01-21 03:51:40|15220.61|15100.61|15222.88|15102.88|15222.88|15102.88|15220.44|15100.44|10
1642737110000|2022-01-21 03:51:50|15223.26|15103.26|15223.99|15103.99|15224.52|15104.52|15221.7|15101.7|10
1642737120000|2022-01-21 03:52:00|15223.73|15103.73|15225.54|15105.54|15225.54|15105.54|15223.56|15103.56|10
1642737130000|2022-01-21 03:52:10|15227.89|15107.89|15233.71|15113.71|15233.71|15113.71|15227.72|15107.72|10
1642737140000|2022-01-21 03:52:20|15234.83|15114.83|15251.3|15131.3|15251.3|15131.3|15234.83|15114.83|10
1642737150000|2022-01-21 03:52:30|15254.44|15134.44|15258.8|15138.8|15259.63|15139.63|15254.44|15134.44|10
1642737160000|2022-01-21 03:52:40|15257.83|15137.83|15250.3|15130.3|15257.83|15137.83|15250.13|15130.13|10
1642737170000|2022-01-21 03:52:50|15250.41|15130.41|15248.23|15128.23|15252.23|15132.23|15248.23|15128.23|9
1642737180000|2022-01-21 03:53:00|15248.58|15128.58|15248.08|15128.08|15248.58|15128.58|15247.18|15127.18|10
1642737190000|2022-01-21 03:53:10|15248.18|15128.18|15246.22|15126.22|15248.29|15128.29|15245.91|15125.91|10
1642737200000|2022-01-21 03:53:20|15246.17|15126.17|15248.6|15128.6|15248.6|15128.6|15246.05|15126.05|10
1642737210000|2022-01-21 03:53:30|15249.42|15129.42|15253.21|15133.21|15253.21|15133.21|15249.42|15129.42|10
1642737220000|2022-01-21 03:53:40|15252.85|15132.85|15253.03|15133.03|15254.53|15134.53|15252.85|15132.85|10
1642737230000|2022-01-21 03:53:50|15252.5|15132.5|15240.58|15120.58|15252.5|15132.5|15240.58|15120.58|10
1642737240000|2022-01-21 03:54:00|15240.52|15120.52|15233.14|15113.14|15240.52|15120.52|15233.14|15113.14|10
1642737250000|2022-01-21 03:54:10|15233.26|15113.26|15232.22|15112.22|15233.66|15113.66|15231.35|15111.35|10
1642737260000|2022-01-21 03:54:20|15232.61|15112.61|15239.05|15119.05|15239.05|15119.05|15232.41|15112.41|10
1642737270000|2022-01-21 03:54:30|15239.76|15119.76|15237.01|15117.01|15240.66|15120.66|15236.33|15116.33|10
1642737280000|2022-01-21 03:54:40|15237.31|15117.31|15232.85|15112.85|15237.31|15117.31|15232.85|15112.85|10
1642737290000|2022-01-21 03:54:50|15229.59|15109.59|15225.44|15105.44|15229.59|15109.59|15225.44|15105.44|10
1642737300000|2022-01-21 03:55:00|15223.98|15103.98|15221.54|15101.54|15223.98|15103.98|15221.4|15101.4|10
1642737310000|2022-01-21 03:55:10|15222.56|15102.56|15219.26|15099.26|15222.99|15102.99|15219.26|15099.26|10
1642737320000|2022-01-21 03:55:20|15218.54|15098.54|15204.75|15084.75|15218.54|15098.54|15204.75|15084.75|10
1642737330000|2022-01-21 03:55:30|15203.88|15083.88|15189.46|15069.46|15203.88|15083.88|15189.46|15069.46|10
1642737340000|2022-01-21 03:55:40|15189.07|15069.07|15187.45|15067.45|15189.07|15069.07|15187.45|15067.45|10
1642737350000|2022-01-21 03:55:50|15188.26|15068.26|15187.8|15067.8|15188.39|15068.39|15186.64|15066.64|10
1642737360000|2022-01-21 03:56:00|15187.83|15067.83|15186.88|15066.88|15187.93|15067.93|15186.73|15066.73|10
1642737370000|2022-01-21 03:56:10|15187.83|15067.83|15188.02|15068.02|15190.7|15070.7|15187.83|15067.83|10
1642737380000|2022-01-21 03:56:20|15188.25|15068.25|15190.27|15070.27|15190.27|15070.27|15188.13|15068.13|10
1642737390000|2022-01-21 03:56:30|15189.5|15069.5|15200.44|15080.44|15200.44|15080.44|15189.5|15069.5|10
1642737400000|2022-01-21 03:56:40|15203.3|15083.3|15207.08|15087.08|15207.46|15087.46|15203.3|15083.3|10
1642737410000|2022-01-21 03:56:50|15208.27|15088.27|15208.26|15088.26|15209.4|15089.4|15208.06|15088.06|10
1642737420000|2022-01-21 03:57:00|15206.55|15086.55|15207.44|15087.44|15208.13|15088.13|15206.03|15086.03|10
1642737430000|2022-01-21 03:57:10|15209.34|15089.34|15207.68|15087.68|15209.42|15089.42|15207.68|15087.68|10
1642737440000|2022-01-21 03:57:20|15206.6|15086.6|15204.13|15084.13|15206.6|15086.6|15203.59|15083.59|10
1642737450000|2022-01-21 03:57:30|15202.34|15082.34|15194.93|15074.93|15202.61|15082.61|15194.71|15074.71|10
1642737460000|2022-01-21 03:57:40|15195.09|15075.09|15195.75|15075.75|15195.75|15075.75|15192.68|15072.68|10
1642737470000|2022-01-21 03:57:50|15197.69|15077.69|15202.39|15082.39|15202.39|15082.39|15197.69|15077.69|10
1642737480000|2022-01-21 03:58:00|15202.44|15082.44|15206.68|15086.68|15207.97|15087.97|15202.44|15082.44|9
1642737490000|2022-01-21 03:58:10|15205.75|15085.75|15197.09|15077.09|15206.27|15086.27|15197.08|15077.08|10
1642737500000|2022-01-21 03:58:20|15191.16|15071.16|15190.16|15070.16|15191.16|15071.16|15188.57|15068.57|10
1642737510000|2022-01-21 03:58:30|15190.34|15070.34|15186.68|15066.68|15190.95|15070.95|15186.59|15066.59|10
1642737520000|2022-01-21 03:58:40|15186.26|15066.26|15184.29|15064.29|15186.26|15066.26|15184.29|15064.29|9
1642737530000|2022-01-21 03:58:50|15182.97|15062.97|15181.22|15061.22|15183.52|15063.52|15180.52|15060.52|10
1642737540000|2022-01-21 03:59:00|15181.12|15061.12|15175.88|15055.88|15181.12|15061.12|15175.88|15055.88|10
1642737550000|2022-01-21 03:59:10|15176.79|15056.79|15178|15058|15178.04|15058.04|15176.38|15056.38|10
1642737560000|2022-01-21 03:59:20|15177.05|15057.05|15178.34|15058.34|15178.34|15058.34|15174.88|15054.88|10
1642737570000|2022-01-21 03:59:30|15178.87|15058.87|15193.6|15073.6|15193.6|15073.6|15178.87|15058.87|10
1642737580000|2022-01-21 03:59:40|15195.84|15075.84|15195.31|15075.31|15196.28|15076.28|15195.19|15075.19|10
1642737590000|2022-01-21 03:59:50|15195.69|15075.69|15201.16|15081.16|15201.16|15081.16|15195.58|15075.58|10
1642737600000|2022-01-21 04:00:00|15201.9|15081.9|15202.44|15082.44|15202.44|15082.44|15198.89|15078.89|10
1642737610000|2022-01-21 04:00:10|15203.15|15083.15|15211.71|15091.71|15211.71|15091.71|15203.15|15083.15|10
1642737620000|2022-01-21 04:00:20|15214.71|15094.71|15221.93|15101.93|15221.98|15101.98|15214.71|15094.71|10
1642737630000|2022-01-21 04:00:30|15222.74|15102.74|15234.61|15114.61|15234.61|15114.61|15222.12|15102.12|10
1642737640000|2022-01-21 04:00:40|15236.77|15116.77|15249.69|15129.69|15249.69|15129.69|15236.77|15116.77|10
1642737650000|2022-01-21 04:00:50|15251.17|15131.17|15256.32|15136.32|15256.32|15136.32|15251.17|15131.17|10
1642737660000|2022-01-21 04:01:00|15255.46|15135.46|15254.9|15134.9|15256.1|15136.1|15254.52|15134.52|10
1642737670000|2022-01-21 04:01:10|15255.01|15135.01|15254|15134|15255.81|15135.81|15253.32|15133.32|10
1642737680000|2022-01-21 04:01:20|15253.42|15133.42|15253.43|15133.43|15253.43|15133.43|15251.26|15131.26|10
1642737690000|2022-01-21 04:01:30|15253.36|15133.36|15259.97|15139.97|15259.97|15139.97|15253.36|15133.36|10
1642737700000|2022-01-21 04:01:40|15260.53|15140.53|15261.98|15141.98|15262.25|15142.25|15260.31|15140.31|10
1642737710000|2022-01-21 04:01:50|15261.48|15141.48|15264.32|15144.32|15264.32|15144.32|15261.48|15141.48|10
1642737720000|2022-01-21 04:02:00|15264.59|15144.59|15267.64|15147.64|15267.64|15147.64|15264.31|15144.31|8
1642737730000|2022-01-21 04:02:10|15267.63|15147.63|15265.29|15145.29|15268.12|15148.12|15265.29|15145.29|9
1642737740000|2022-01-21 04:02:20|15265.67|15145.67|15269.02|15149.02|15269.36|15149.36|15265.67|15145.67|10
1642737750000|2022-01-21 04:02:30|15270.57|15150.57|15275.61|15155.61|15275.61|15155.61|15270.57|15150.57|10
1642737760000|2022-01-21 04:02:40|15276.01|15156.01|15278.61|15158.61|15279.19|15159.19|15276.01|15156.01|10
1642737770000|2022-01-21 04:02:50|15278.68|15158.68|15275.23|15155.23|15279.28|15159.28|15275.23|15155.23|10
1642737780000|2022-01-21 04:03:00|15274.34|15154.34|15273.59|15153.59|15274.34|15154.34|15271.37|15151.37|10
1642737790000|2022-01-21 04:03:10|15273.94|15153.94|15279.4|15159.4|15279.4|15159.4|15273.94|15153.94|10
1642737800000|2022-01-21 04:03:20|15279.28|15159.28|15282.01|15162.01|15282.48|15162.48|15279.28|15159.28|10
1642737810000|2022-01-21 04:03:30|15282.1|15162.1|15284.41|15164.41|15284.41|15164.41|15281.12|15161.12|10
1642737820000|2022-01-21 04:03:40|15285.26|15165.26|15294.34|15174.34|15294.34|15174.34|15285.17|15165.17|10
1642737830000|2022-01-21 04:03:50|15298.99|15178.99|15304.44|15184.44|15304.44|15184.44|15298.99|15178.99|10
1642737840000|2022-01-21 04:04:00|15305.75|15185.75|15310.76|15190.76|15310.76|15190.76|15305.75|15185.75|10
1642737850000|2022-01-21 04:04:10|15311.58|15191.58|15312.31|15192.31|15312.83|15192.83|15311.58|15191.58|10
1642737860000|2022-01-21 04:04:20|15312.82|15192.82|15313.79|15193.79|15314.25|15194.25|15311.39|15191.39|10
1642737870000|2022-01-21 04:04:30|15312.65|15192.65|15311.67|15191.67|15312.65|15192.65|15310.94|15190.94|10
1642737880000|2022-01-21 04:04:40|15311.96|15191.96|15315.9|15195.9|15315.9|15195.9|15311.8|15191.8|10
1642737890000|2022-01-21 04:04:50|15315.99|15195.99|15317.55|15197.55|15317.55|15197.55|15315.67|15195.67|10
1642737900000|2022-01-21 04:05:00|15317.12|15197.12|15319.28|15199.28|15319.28|15199.28|15316.53|15196.53|10
1642737910000|2022-01-21 04:05:10|15318.8|15198.8|15319.9|15199.9|15320.43|15200.43|15317.58|15197.58|10
1642737920000|2022-01-21 04:05:20|15319.16|15199.16|15317.83|15197.83|15319.16|15199.16|15317.02|15197.02|9
1642737930000|2022-01-21 04:05:30|15318.43|15198.43|15321.96|15201.96|15321.96|15201.96|15318.43|15198.43|9
1642737940000|2022-01-21 04:05:40|15322.95|15202.95|15325.92|15205.92|15326.41|15206.41|15322.95|15202.95|10
1642737950000|2022-01-21 04:05:50|15325.38|15205.38|15324.34|15204.34|15325.38|15205.38|15324.34|15204.34|9
1642737960000|2022-01-21 04:06:00|15323.68|15203.68|15324.62|15204.62|15324.73|15204.73|15323.01|15203.01|10
1642737970000|2022-01-21 04:06:10|15324.23|15204.23|15328.41|15208.41|15328.41|15208.41|15324.23|15204.23|10
1642737980000|2022-01-21 04:06:20|15329.06|15209.06|15335.34|15215.34|15335.34|15215.34|15329.06|15209.06|10
1642737990000|2022-01-21 04:06:30|15336.28|15216.28|15340.85|15220.85|15340.85|15220.85|15336.28|15216.28|10
1642738000000|2022-01-21 04:06:40|15340.95|15220.95|15348.81|15228.81|15349.08|15229.08|15340.95|15220.95|10
1642738010000|2022-01-21 04:06:50|15349.11|15229.11|15350.71|15230.71|15351.07|15231.07|15349.01|15229.01|10
1642738020000|2022-01-21 04:07:00|15350.88|15230.88|15353.31|15233.31|15353.31|15233.31|15350.88|15230.88|10
1642738030000|2022-01-21 04:07:10|15355.41|15235.41|15356.42|15236.42|15358.14|15238.14|15355.41|15235.41|10
1642738040000|2022-01-21 04:07:20|15357.1|15237.1|15357.72|15237.72|15358.43|15238.43|15355.24|15235.24|10
1642738050000|2022-01-21 04:07:30|15357.21|15237.21|15357.45|15237.45|15358.26|15238.26|15357.04|15237.04|10
1642738060000|2022-01-21 04:07:40|15357.63|15237.63|15357.4|15237.4|15358.38|15238.38|15357.05|15237.05|9
1642738070000|2022-01-21 04:07:50|15357.78|15237.78|15357.59|15237.59|15357.78|15237.78|15357.01|15237.01|10
1642738080000|2022-01-21 04:08:00|15357.79|15237.79|15357.37|15237.37|15357.79|15237.79|15356.69|15236.69|10
1642738090000|2022-01-21 04:08:10|15357.14|15237.14|15355.72|15235.72|15357.96|15237.96|15355.72|15235.72|10
1642738100000|2022-01-21 04:08:20|15355.79|15235.79|15347.47|15227.47|15355.79|15235.79|15347.47|15227.47|10
1642738110000|2022-01-21 04:08:30|15346.53|15226.53|15343.62|15223.62|15346.61|15226.61|15343.62|15223.62|10
1642738120000|2022-01-21 04:08:40|15343.38|15223.38|15342.79|15222.79|15343.53|15223.53|15342.11|15222.11|10
1642738130000|2022-01-21 04:08:50|15342.54|15222.54|15339.08|15219.08|15342.57|15222.57|15339.08|15219.08|10
1642738140000|2022-01-21 04:09:00|15338.91|15218.91|15337.82|15217.82|15339.6|15219.6|15337.82|15217.82|10
1642738150000|2022-01-21 04:09:10|15337.93|15217.93|15333.82|15213.82|15337.93|15217.93|15333.82|15213.82|10
1642738160000|2022-01-21 04:09:20|15332.38|15212.38|15329.52|15209.52|15332.38|15212.38|15329.52|15209.52|10
1642738170000|2022-01-21 04:09:30|15329.71|15209.71|15327.02|15207.02|15329.71|15209.71|15326.87|15206.87|10
1642738180000|2022-01-21 04:09:40|15326.74|15206.74|15320.16|15200.16|15326.74|15206.74|15320.16|15200.16|10
1642738190000|2022-01-21 04:09:50|15318.7|15198.7|15318.79|15198.79|15318.79|15198.79|15316.16|15196.16|10
1642738200000|2022-01-21 04:10:00|15317.57|15197.57|15313.26|15193.26|15317.57|15197.57|15313.26|15193.26|10
1642738210000|2022-01-21 04:10:10|15313.95|15193.95|15314|15194|15314.04|15194.04|15312.88|15192.88|9
1642738220000|2022-01-21 04:10:20|15315.02|15195.02|15315.61|15195.61|15316.27|15196.27|15314.64|15194.64|10
1642738230000|2022-01-21 04:10:30|15315.88|15195.88|15318.78|15198.78|15319.15|15199.15|15315.81|15195.81|10
1642738240000|2022-01-21 04:10:40|15320.71|15200.71|15325.32|15205.32|15325.32|15205.32|15320.71|15200.71|10
1642738250000|2022-01-21 04:10:50|15325.21|15205.21|15328.44|15208.44|15328.62|15208.62|15325.21|15205.21|10
1642738260000|2022-01-21 04:11:00|15327.49|15207.49|15331.21|15211.21|15331.57|15211.57|15327.49|15207.49|10
1642738270000|2022-01-21 04:11:10|15330.35|15210.35|15330.1|15210.1|15330.35|15210.35|15328.79|15208.79|10
1642738280000|2022-01-21 04:11:20|15330.3|15210.3|15334.54|15214.54|15334.54|15214.54|15330.23|15210.23|10
1642738290000|2022-01-21 04:11:30|15333.71|15213.71|15334|15214|15334.42|15214.42|15333.53|15213.53|10
1642738300000|2022-01-21 04:11:40|15335.06|15215.06|15337.37|15217.37|15337.37|15217.37|15334.99|15214.99|10
1642738310000|2022-01-21 04:11:50|15337.12|15217.12|15343.93|15223.93|15343.93|15223.93|15337.12|15217.12|10
1642738320000|2022-01-21 04:12:00|15345.8|15225.8|15348.69|15228.69|15348.69|15228.69|15345.8|15225.8|10
1642738330000|2022-01-21 04:12:10|15348.45|15228.45|15344.12|15224.12|15348.45|15228.45|15344.12|15224.12|9
1642738340000|2022-01-21 04:12:20|15343.86|15223.86|15343.77|15223.77|15345.3|15225.3|15343.77|15223.77|10
1642738350000|2022-01-21 04:12:30|15344.19|15224.19|15346.11|15226.11|15346.11|15226.11|15343.96|15223.96|10
1642738360000|2022-01-21 04:12:40|15345.2|15225.2|15344.17|15224.17|15345.2|15225.2|15343.73|15223.73|10
1642738370000|2022-01-21 04:12:50|15343.97|15223.97|15342.53|15222.53|15344.22|15224.22|15342.53|15222.53|10
1642738380000|2022-01-21 04:13:00|15342.72|15222.72|15344.56|15224.56|15344.99|15224.99|15342.56|15222.56|10
1642738390000|2022-01-21 04:13:10|15344.45|15224.45|15348.46|15228.46|15348.46|15228.46|15344.45|15224.45|10
1642738400000|2022-01-21 04:13:20|15349.59|15229.59|15354.9|15234.9|15354.9|15234.9|15349.59|15229.59|10
1642738410000|2022-01-21 04:13:30|15354.67|15234.67|15356.17|15236.17|15356.17|15236.17|15354.67|15234.67|10
1642738420000|2022-01-21 04:13:40|15356.14|15236.14|15351.13|15231.13|15356.14|15236.14|15351.13|15231.13|10
1642738430000|2022-01-21 04:13:50|15350.39|15230.39|15344.9|15224.9|15350.79|15230.79|15344.9|15224.9|10
1642738440000|2022-01-21 04:14:00|15344.85|15224.85|15344.13|15224.13|15344.98|15224.98|15343.49|15223.49|10
1642738450000|2022-01-21 04:14:10|15344.3|15224.3|15344.76|15224.76|15345.55|15225.55|15343.93|15223.93|10
1642738460000|2022-01-21 04:14:20|15344.36|15224.36|15344.42|15224.42|15344.54|15224.54|15343.59|15223.59|10
1642738470000|2022-01-21 04:14:30|15344.32|15224.32|15340.94|15220.94|15344.53|15224.53|15340.94|15220.94|10
1642738480000|2022-01-21 04:14:40|15339.94|15219.94|15336.63|15216.63|15339.94|15219.94|15336.62|15216.62|10
1642738490000|2022-01-21 04:14:50|15337.13|15217.13|15335.36|15215.36|15337.13|15217.13|15335.36|15215.36|10
1642738500000|2022-01-21 04:15:00|15333.58|15213.58|15326.43|15206.43|15333.58|15213.58|15326.43|15206.43|10
1642738510000|2022-01-21 04:15:10|15326.42|15206.42|15323.07|15203.07|15326.42|15206.42|15323.07|15203.07|10
1642738520000|2022-01-21 04:15:20|15323.41|15203.41|15322.01|15202.01|15323.41|15203.41|15321.35|15201.35|10
1642738530000|2022-01-21 04:15:30|15321.93|15201.93|15318.03|15198.03|15321.99|15201.99|15318.03|15198.03|10
1642738540000|2022-01-21 04:15:40|15317.81|15197.81|15318.79|15198.79|15319.11|15199.11|15317.81|15197.81|10
1642738550000|2022-01-21 04:15:50|15318.45|15198.45|15312.26|15192.26|15318.45|15198.45|15312.26|15192.26|10
1642738560000|2022-01-21 04:16:00|15311.04|15191.04|15307.94|15187.94|15311.04|15191.04|15307.81|15187.81|10
1642738570000|2022-01-21 04:16:10|15307.83|15187.83|15307.63|15187.63|15308.51|15188.51|15306.74|15186.74|10
1642738580000|2022-01-21 04:16:20|15308.11|15188.11|15309.68|15189.68|15310.7|15190.7|15308.11|15188.11|10
1642738590000|2022-01-21 04:16:30|15309.43|15189.43|15310.9|15190.9|15310.9|15190.9|15309.34|15189.34|10
1642738600000|2022-01-21 04:16:40|15311.15|15191.15|15311.17|15191.17|15312.25|15192.25|15310.16|15190.16|10
1642738610000|2022-01-21 04:16:50|15311.92|15191.92|15309.89|15189.89|15312.73|15192.73|15309.89|15189.89|10
1642738620000|2022-01-21 04:17:00|15309.87|15189.87|15308.3|15188.3|15309.87|15189.87|15308.25|15188.25|10
1642738630000|2022-01-21 04:17:10|15307.88|15187.88|15299.94|15179.94|15307.88|15187.88|15299.94|15179.94|10
1642738640000|2022-01-21 04:17:20|15296.54|15176.54|15286.98|15166.98|15296.54|15176.54|15286.85|15166.85|10
1642738650000|2022-01-21 04:17:30|15286.44|15166.44|15285.85|15165.85|15287.16|15167.16|15285.85|15165.85|10
1642738660000|2022-01-21 04:17:40|15286|15166|15285.37|15165.37|15286.09|15166.09|15284.31|15164.31|10
1642738670000|2022-01-21 04:17:50|15284.29|15164.29|15284.4|15164.4|15284.77|15164.77|15283.72|15163.72|10
1642738680000|2022-01-21 04:18:00|15285.02|15165.02|15284.75|15164.75|15285.04|15165.04|15284.18|15164.18|9
1642738690000|2022-01-21 04:18:10|15284.46|15164.46|15284.79|15164.79|15284.92|15164.92|15284.4|15164.4|9
1642738700000|2022-01-21 04:18:20|15284.68|15164.68|15288.39|15168.39|15288.39|15168.39|15284.19|15164.19|10
1642738710000|2022-01-21 04:18:30|15288.58|15168.58|15294.38|15174.38|15294.38|15174.38|15288.58|15168.58|9
1642738720000|2022-01-21 04:18:40|15295.45|15175.45|15303.8|15183.8|15304.29|15184.29|15295.45|15175.45|10
1642738730000|2022-01-21 04:18:50|15306.08|15186.08|15323.8|15203.8|15323.8|15203.8|15306.08|15186.08|10
1642738740000|2022-01-21 04:19:00|15324.92|15204.92|15329.63|15209.63|15329.63|15209.63|15324.92|15204.92|10
1642738750000|2022-01-21 04:19:10|15329.44|15209.44|15332.23|15212.23|15332.23|15212.23|15329.44|15209.44|10
1642738760000|2022-01-21 04:19:20|15333.86|15213.86|15340.64|15220.64|15340.64|15220.64|15333.86|15213.86|10
1642738770000|2022-01-21 04:19:30|15340.79|15220.79|15342.62|15222.62|15342.62|15222.62|15340.79|15220.79|10
1642738780000|2022-01-21 04:19:40|15343.31|15223.31|15342.24|15222.24|15343.31|15223.31|15341.44|15221.44|10
1642738790000|2022-01-21 04:19:50|15342.2|15222.2|15341.68|15221.68|15342.6|15222.6|15341.08|15221.08|10
1642738800000|2022-01-21 04:20:00|15341.99|15221.99|15345.98|15225.98|15346.02|15226.02|15341.55|15221.55|10
1642738810000|2022-01-21 04:20:10|15346.45|15226.45|15347.35|15227.35|15347.35|15227.35|15346.36|15226.36|10
1642738820000|2022-01-21 04:20:20|15347.17|15227.17|15350.11|15230.11|15350.11|15230.11|15346.9|15226.9|10
1642738830000|2022-01-21 04:20:30|15350.46|15230.46|15348.75|15228.75|15351.44|15231.44|15348.75|15228.75|10
1642738840000|2022-01-21 04:20:40|15347.66|15227.66|15346.88|15226.88|15347.66|15227.66|15345.71|15225.71|10
1642738850000|2022-01-21 04:20:50|15347.12|15227.12|15348.28|15228.28|15348.49|15228.49|15346.95|15226.95|10
1642738860000|2022-01-21 04:21:00|15348.57|15228.57|15348.79|15228.79|15349.49|15229.49|15348.12|15228.12|10
1642738870000|2022-01-21 04:21:10|15348.78|15228.78|15357.89|15237.89|15357.89|15237.89|15348.78|15228.78|10
1642738880000|2022-01-21 04:21:20|15358.58|15238.58|15362.09|15242.09|15362.09|15242.09|15358.58|15238.58|10
1642738890000|2022-01-21 04:21:30|15362.89|15242.89|15364.99|15244.99|15364.99|15244.99|15362.81|15242.81|10
1642738900000|2022-01-21 04:21:40|15365.33|15245.33|15370.23|15250.23|15370.98|15250.98|15365.33|15245.33|10
1642738910000|2022-01-21 04:21:50|15369.97|15249.97|15370.8|15250.8|15370.83|15250.83|15369.8|15249.8|10
1642738920000|2022-01-21 04:22:00|15370.13|15250.13|15364.52|15244.52|15370.13|15250.13|15364.52|15244.52|9
1642738930000|2022-01-21 04:22:10|15364.93|15244.93|15361.04|15241.04|15364.93|15244.93|15360.89|15240.89|10
1642738940000|2022-01-21 04:22:20|15361.35|15241.35|15359.29|15239.29|15361.35|15241.35|15358.65|15238.65|10
1642738950000|2022-01-21 04:22:30|15357.78|15237.78|15355.93|15235.93|15358.03|15238.03|15355.93|15235.93|10
1642738960000|2022-01-21 04:22:40|15355.32|15235.32|15353.84|15233.84|15355.32|15235.32|15353.84|15233.84|10
1642738970000|2022-01-21 04:22:50|15353.03|15233.03|15349.65|15229.65|15353.03|15233.03|15348.78|15228.78|10
1642738980000|2022-01-21 04:23:00|15349.19|15229.19|15351.99|15231.99|15351.99|15231.99|15348.99|15228.99|10
1642738990000|2022-01-21 04:23:10|15352.62|15232.62|15355.15|15235.15|15356|15236|15352.62|15232.62|10
1642739000000|2022-01-21 04:23:20|15355.24|15235.24|15356.25|15236.25|15356.4|15236.4|15355.19|15235.19|10
1642739010000|2022-01-21 04:23:30|15356.97|15236.97|15358.34|15238.34|15358.84|15238.84|15356.97|15236.97|10
1642739020000|2022-01-21 04:23:40|15358.64|15238.64|15358.43|15238.43|15358.71|15238.71|15358.16|15238.16|10
1642739030000|2022-01-21 04:23:50|15358.1|15238.1|15359.66|15239.66|15359.66|15239.66|15358.1|15238.1|10
1642739040000|2022-01-21 04:24:00|15359.69|15239.69|15360.17|15240.17|15360.44|15240.44|15359.69|15239.69|9
1642739050000|2022-01-21 04:24:10|15360.4|15240.4|15360.37|15240.37|15361.7|15241.7|15360.37|15240.37|10
1642739060000|2022-01-21 04:24:20|15360.35|15240.35|15359.74|15239.74|15360.54|15240.54|15359.68|15239.68|10
1642739070000|2022-01-21 04:24:30|15359.9|15239.9|15357.03|15237.03|15359.9|15239.9|15357.03|15237.03|10
1642739080000|2022-01-21 04:24:40|15356.61|15236.61|15357.57|15237.57|15357.57|15237.57|15356.38|15236.38|10
1642739090000|2022-01-21 04:24:50|15358.41|15238.41|15361.97|15241.97|15361.99|15241.99|15358.41|15238.41|10
1642739100000|2022-01-21 04:25:00|15363.77|15243.77|15372.43|15252.43|15372.43|15252.43|15363.77|15243.77|9
1642739110000|2022-01-21 04:25:10|15372.24|15252.24|15374.33|15254.33|15375.06|15255.06|15372.24|15252.24|10
1642739120000|2022-01-21 04:25:20|15374.97|15254.97|15376.1|15256.1|15376.1|15256.1|15374.92|15254.92|10
1642739130000|2022-01-21 04:25:30|15376.21|15256.21|15374.95|15254.95|15376.26|15256.26|15374.95|15254.95|10
1642739140000|2022-01-21 04:25:40|15374.64|15254.64|15375.31|15255.31|15375.38|15255.38|15374.49|15254.49|10
1642739150000|2022-01-21 04:25:50|15375.39|15255.39|15376.05|15256.05|15376.08|15256.08|15375.14|15255.14|10
1642739160000|2022-01-21 04:26:00|15376.32|15256.32|15375.06|15255.06|15376.72|15256.72|15375.06|15255.06|10
1642739170000|2022-01-21 04:26:10|15375.38|15255.38|15372.65|15252.65|15375.38|15255.38|15372.65|15252.65|10
1642739180000|2022-01-21 04:26:20|15372.1|15252.1|15371.48|15251.48|15373.15|15253.15|15371.48|15251.48|10
1642739190000|2022-01-21 04:26:30|15370.58|15250.58|15366.72|15246.72|15370.58|15250.58|15366.72|15246.72|10
1642739200000|2022-01-21 04:26:40|15366.79|15246.79|15367.86|15247.86|15367.86|15247.86|15366.12|15246.12|10
1642739210000|2022-01-21 04:26:50|15367.75|15247.75|15363.61|15243.61|15367.75|15247.75|15363.61|15243.61|10
1642739220000|2022-01-21 04:27:00|15363.25|15243.25|15362.27|15242.27|15363.25|15243.25|15362.03|15242.03|10
1642739230000|2022-01-21 04:27:10|15361.88|15241.88|15362.17|15242.17|15362.95|15242.95|15361.59|15241.59|10
1642739240000|2022-01-21 04:27:20|15362.12|15242.12|15360.71|15240.71|15362.83|15242.83|15360.71|15240.71|10
1642739250000|2022-01-21 04:27:30|15360.7|15240.7|15361.14|15241.14|15361.14|15241.14|15359.76|15239.76|10
1642739260000|2022-01-21 04:27:40|15360.82|15240.82|15361.58|15241.58|15361.76|15241.76|15360.82|15240.82|10
1642739270000|2022-01-21 04:27:50|15361.69|15241.69|15365.88|15245.88|15365.88|15245.88|15361.69|15241.69|10
1642739280000|2022-01-21 04:28:00|15367.35|15247.35|15369.68|15249.68|15369.85|15249.85|15367.35|15247.35|10
1642739290000|2022-01-21 04:28:10|15370.15|15250.15|15370.18|15250.18|15370.62|15250.62|15369.82|15249.82|10
1642739300000|2022-01-21 04:28:20|15371.13|15251.13|15373.53|15253.53|15374.03|15254.03|15371.13|15251.13|10
1642739310000|2022-01-21 04:28:30|15373.64|15253.64|15373.2|15253.2|15374.72|15254.72|15372.44|15252.44|10
1642739320000|2022-01-21 04:28:40|15373.33|15253.33|15373.38|15253.38|15374.78|15254.78|15373.24|15253.24|10
1642739330000|2022-01-21 04:28:50|15373.16|15253.16|15370.25|15250.25|15373.16|15253.16|15370.25|15250.25|9
1642739340000|2022-01-21 04:29:00|15369.73|15249.73|15368.16|15248.16|15369.78|15249.78|15366.86|15246.86|10
1642739350000|2022-01-21 04:29:10|15368.07|15248.07|15367.45|15247.45|15368.07|15248.07|15367.23|15247.23|10
1642739360000|2022-01-21 04:29:20|15367.63|15247.63|15369.84|15249.84|15369.84|15249.84|15367.13|15247.13|10
1642739370000|2022-01-21 04:29:30|15370.26|15250.26|15371.6|15251.6|15371.61|15251.61|15370.15|15250.15|10
1642739380000|2022-01-21 04:29:40|15371.1|15251.1|15370.66|15250.66|15371.78|15251.78|15370.66|15250.66|10
1642739390000|2022-01-21 04:29:50|15370.54|15250.54|15366.77|15246.77|15370.54|15250.54|15366.77|15246.77|10
1642739400000|2022-01-21 04:30:00|15367.62|15247.62|15367.18|15247.18|15367.62|15247.62|15366.96|15246.96|10
1642739410000|2022-01-21 04:30:10|15367.66|15247.66|15366.34|15246.34|15367.66|15247.66|15366|15246|10
1642739420000|2022-01-21 04:30:20|15366.28|15246.28|15367.49|15247.49|15367.96|15247.96|15366.28|15246.28|10
1642739430000|2022-01-21 04:30:30|15368.14|15248.14|15365.69|15245.69|15368.14|15248.14|15365.69|15245.69|10
1642739440000|2022-01-21 04:30:40|15365.74|15245.74|15363.45|15243.45|15365.74|15245.74|15362.57|15242.57|8
1642739450000|2022-01-21 04:30:50|15363.99|15243.99|15366.34|15246.34|15366.34|15246.34|15363.91|15243.91|10
1642739460000|2022-01-21 04:31:00|15366.16|15246.16|15368.64|15248.64|15368.64|15248.64|15366.16|15246.16|10
1642739470000|2022-01-21 04:31:10|15368.76|15248.76|15371.58|15251.58|15371.58|15251.58|15368.76|15248.76|10
1642739480000|2022-01-21 04:31:20|15371.85|15251.85|15371.67|15251.67|15372.59|15252.59|15371.46|15251.46|10
1642739490000|2022-01-21 04:31:30|15371.4|15251.4|15372.19|15252.19|15372.46|15252.46|15371.4|15251.4|10
1642739500000|2022-01-21 04:31:40|15371.99|15251.99|15370.63|15250.63|15372.57|15252.57|15370.63|15250.63|10
1642739510000|2022-01-21 04:31:50|15372.42|15252.42|15367.58|15247.58|15372.42|15252.42|15367.58|15247.58|10
1642739520000|2022-01-21 04:32:00|15366.69|15246.69|15363.16|15243.16|15366.69|15246.69|15363.16|15243.16|10
1642739530000|2022-01-21 04:32:10|15362.77|15242.77|15359|15239|15362.77|15242.77|15358.92|15238.92|10
1642739540000|2022-01-21 04:32:20|15357.94|15237.94|15354.52|15234.52|15357.95|15237.95|15354.44|15234.44|10
1642739550000|2022-01-21 04:32:30|15354.5|15234.5|15354.14|15234.14|15354.51|15234.51|15353|15233|10
1642739560000|2022-01-21 04:32:40|15354.24|15234.24|15353.99|15233.99|15354.36|15234.36|15353.14|15233.14|10
1642739570000|2022-01-21 04:32:50|15354.43|15234.43|15354.63|15234.63|15354.94|15234.94|15354.32|15234.32|10
1642739580000|2022-01-21 04:33:00|15354.64|15234.64|15355.75|15235.75|15355.84|15235.84|15354.59|15234.59|10
1642739590000|2022-01-21 04:33:10|15355.77|15235.77|15355.49|15235.49|15355.95|15235.95|15355.26|15235.26|10
1642739600000|2022-01-21 04:33:20|15355.55|15235.55|15356.34|15236.34|15356.41|15236.41|15355.46|15235.46|9
1642739610000|2022-01-21 04:33:30|15356.11|15236.11|15355.01|15235.01|15356.36|15236.36|15355.01|15235.01|10
1642739620000|2022-01-21 04:33:40|15354|15234|15349.91|15229.91|15354|15234|15349.91|15229.91|10
1642739630000|2022-01-21 04:33:50|15350.18|15230.18|15343.81|15223.81|15350.18|15230.18|15343.45|15223.45|10
1642739640000|2022-01-21 04:34:00|15342.35|15222.35|15337.92|15217.92|15342.35|15222.35|15337.92|15217.92|10
1642739650000|2022-01-21 04:34:10|15337.04|15217.04|15336.94|15216.94|15337.63|15217.63|15336.82|15216.82|10
1642739660000|2022-01-21 04:34:20|15336.95|15216.95|15333.82|15213.82|15336.95|15216.95|15333.21|15213.21|10
1642739670000|2022-01-21 04:34:30|15333.53|15213.53|15332.51|15212.51|15333.9|15213.9|15332.51|15212.51|10
1642739680000|2022-01-21 04:34:40|15332.39|15212.39|15328.65|15208.65|15332.39|15212.39|15328.22|15208.22|10
1642739690000|2022-01-21 04:34:50|15328.24|15208.24|15325.67|15205.67|15328.24|15208.24|15325.64|15205.64|9
1642739700000|2022-01-21 04:35:00|15324.99|15204.99|15324.08|15204.08|15324.99|15204.99|15324.08|15204.08|10
1642739710000|2022-01-21 04:35:10|15324.19|15204.19|15321.89|15201.89|15324.51|15204.51|15321.89|15201.89|10
1642739720000|2022-01-21 04:35:20|15321.57|15201.57|15319.51|15199.51|15321.73|15201.73|15319.51|15199.51|10
1642739730000|2022-01-21 04:35:30|15320.08|15200.08|15320.26|15200.26|15320.26|15200.26|15319.5|15199.5|10
1642739740000|2022-01-21 04:35:40|15319.85|15199.85|15322.13|15202.13|15322.13|15202.13|15319.85|15199.85|10
1642739750000|2022-01-21 04:35:50|15321.82|15201.82|15327.63|15207.63|15328.06|15208.06|15321.82|15201.82|10
1642739760000|2022-01-21 04:36:00|15328.18|15208.18|15332.51|15212.51|15332.51|15212.51|15328.18|15208.18|10
1642739770000|2022-01-21 04:36:10|15333.68|15213.68|15343.97|15223.97|15343.97|15223.97|15333.68|15213.68|10
1642739780000|2022-01-21 04:36:20|15344.4|15224.4|15348.26|15228.26|15348.26|15228.26|15344.4|15224.4|10
1642739790000|2022-01-21 04:36:30|15348.27|15228.27|15352.47|15232.47|15352.55|15232.55|15348.27|15228.27|10
1642739800000|2022-01-21 04:36:40|15353.84|15233.84|15359.46|15239.46|15359.46|15239.46|15353.84|15233.84|10
1642739810000|2022-01-21 04:36:50|15359.66|15239.66|15365.13|15245.13|15365.84|15245.84|15359.66|15239.66|10
1642739820000|2022-01-21 04:37:00|15365.35|15245.35|15368.06|15248.06|15368.51|15248.51|15365.35|15245.35|10
1642739830000|2022-01-21 04:37:10|15368.02|15248.02|15372.85|15252.85|15372.85|15252.85|15368.02|15248.02|10
1642739840000|2022-01-21 04:37:20|15372.66|15252.66|15376.01|15256.01|15376.01|15256.01|15372.66|15252.66|10
1642739850000|2022-01-21 04:37:30|15376.81|15256.81|15383.19|15263.19|15383.2|15263.2|15376.81|15256.81|10
1642739860000|2022-01-21 04:37:40|15383.25|15263.25|15395.69|15275.69|15395.69|15275.69|15383.25|15263.25|10
1642739870000|2022-01-21 04:37:50|15395.49|15275.49|15411.44|15291.44|15411.44|15291.44|15395.49|15275.49|10
1642739880000|2022-01-21 04:38:00|15412.42|15292.42|15422.68|15302.68|15422.68|15302.68|15412.42|15292.42|10
1642739890000|2022-01-21 04:38:10|15423.44|15303.44|15427.76|15307.76|15427.76|15307.76|15423.44|15303.44|10
1642739900000|2022-01-21 04:38:20|15428.92|15308.92|15426.9|15306.9|15429.28|15309.28|15426.9|15306.9|10
1642739910000|2022-01-21 04:38:30|15426.1|15306.1|15432.52|15312.52|15432.52|15312.52|15424.19|15304.19|10
1642739920000|2022-01-21 04:38:40|15433.47|15313.47|15434.39|15314.39|15434.39|15314.39|15432.02|15312.02|9
1642739930000|2022-01-21 04:38:50|15434.13|15314.13|15441.82|15321.82|15442.55|15322.55|15434.13|15314.13|10
1642739940000|2022-01-21 04:39:00|15442.93|15322.93|15441.06|15321.06|15443.42|15323.42|15440.25|15320.25|10
1642739950000|2022-01-21 04:39:10|15440.39|15320.39|15437.2|15317.2|15440.39|15320.39|15436.14|15316.14|10
1642739960000|2022-01-21 04:39:20|15436.64|15316.64|15438.44|15318.44|15438.44|15318.44|15436.21|15316.21|10
1642739970000|2022-01-21 04:39:30|15438.9|15318.9|15440.94|15320.94|15440.94|15320.94|15438.88|15318.88|10
1642739980000|2022-01-21 04:39:40|15440.99|15320.99|15441.19|15321.19|15441.38|15321.38|15440.13|15320.13|10
1642739990000|2022-01-21 04:39:50|15441.49|15321.49|15435.63|15315.63|15441.49|15321.49|15435.57|15315.57|10
1642740000000|2022-01-21 04:40:00|15434.53|15314.53|15435.33|15315.33|15435.33|15315.33|15433.98|15313.98|10
1642740010000|2022-01-21 04:40:10|15435.02|15315.02|15432.9|15312.9|15435.2|15315.2|15432.9|15312.9|10
1642740020000|2022-01-21 04:40:20|15433.61|15313.61|15431.85|15311.85|15433.9|15313.9|15431.85|15311.85|10
1642740030000|2022-01-21 04:40:30|15431.44|15311.44|15432.59|15312.59|15432.92|15312.92|15431.44|15311.44|10
1642740040000|2022-01-21 04:40:40|15432.9|15312.9|15433.02|15313.02|15433.44|15313.44|15432.67|15312.67|10
1642740050000|2022-01-21 04:40:50|15432.36|15312.36|15428.91|15308.91|15432.76|15312.76|15428.91|15308.91|10
1642740060000|2022-01-21 04:41:00|15428.51|15308.51|15424.29|15304.29|15428.51|15308.51|15424.29|15304.29|10
1642740070000|2022-01-21 04:41:10|15424.08|15304.08|15427.45|15307.45|15427.45|15307.45|15424.08|15304.08|10
1642740080000|2022-01-21 04:41:20|15427.98|15307.98|15423.95|15303.95|15428.55|15308.55|15423.95|15303.95|10
1642740090000|2022-01-21 04:41:30|15423.37|15303.37|15420.02|15300.02|15423.37|15303.37|15420.02|15300.02|10
1642740100000|2022-01-21 04:41:40|15420.05|15300.05|15416.61|15296.61|15420.05|15300.05|15416.61|15296.61|10
1642740110000|2022-01-21 04:41:50|15416.45|15296.45|15413.84|15293.84|15416.45|15296.45|15413.84|15293.84|9
1642740120000|2022-01-21 04:42:00|15413.86|15293.86|15412.36|15292.36|15413.86|15293.86|15411.42|15291.42|10
1642740130000|2022-01-21 04:42:10|15412.24|15292.24|15413.14|15293.14|15413.38|15293.38|15412.24|15292.24|10
1642740140000|2022-01-21 04:42:20|15413.1|15293.1|15411.26|15291.26|15413.1|15293.1|15411.26|15291.26|10
1642740150000|2022-01-21 04:42:30|15410.89|15290.89|15405.13|15285.13|15410.89|15290.89|15405.13|15285.13|10
1642740160000|2022-01-21 04:42:40|15405.06|15285.06|15403.78|15283.78|15405.06|15285.06|15403.37|15283.37|9
1642740170000|2022-01-21 04:42:50|15403.68|15283.68|15404.13|15284.13|15404.13|15284.13|15401.73|15281.73|10
1642740180000|2022-01-21 04:43:00|15403.8|15283.8|15407.97|15287.97|15407.97|15287.97|15403.8|15283.8|10
1642740190000|2022-01-21 04:43:10|15408.07|15288.07|15410.08|15290.08|15410.69|15290.69|15408.07|15288.07|9
1642740200000|2022-01-21 04:43:20|15410.16|15290.16|15408.84|15288.84|15410.16|15290.16|15408.57|15288.57|10
1642740210000|2022-01-21 04:43:30|15408.47|15288.47|15405.92|15285.92|15408.47|15288.47|15405.92|15285.92|10
1642740220000|2022-01-21 04:43:40|15405.78|15285.78|15398.45|15278.45|15405.78|15285.78|15398.45|15278.45|10
1642740230000|2022-01-21 04:43:50|15398.67|15278.67|15393.21|15273.21|15399.07|15279.07|15393.18|15273.18|10
1642740240000|2022-01-21 04:44:00|15391.41|15271.41|15383.57|15263.57|15391.41|15271.41|15383.57|15263.57|10
1642740250000|2022-01-21 04:44:10|15383.69|15263.69|15381.46|15261.46|15383.69|15263.69|15381.22|15261.22|10
1642740260000|2022-01-21 04:44:20|15381.57|15261.57|15380.77|15260.77|15381.8|15261.8|15380.68|15260.68|10
1642740270000|2022-01-21 04:44:30|15380.81|15260.81|15379.89|15259.89|15381.54|15261.54|15379.89|15259.89|9
1642740280000|2022-01-21 04:44:40|15380.24|15260.24|15381.3|15261.3|15381.3|15261.3|15380.2|15260.2|10
1642740290000|2022-01-21 04:44:50|15381.13|15261.13|15380.43|15260.43|15381.13|15261.13|15379.98|15259.98|10
1642740300000|2022-01-21 04:45:00|15380.13|15260.13|15379.11|15259.11|15380.13|15260.13|15378.71|15258.71|10
1642740310000|2022-01-21 04:45:10|15378.88|15258.88|15380.84|15260.84|15380.84|15260.84|15378.08|15258.08|10
1642740320000|2022-01-21 04:45:20|15381.75|15261.75|15384.3|15264.3|15384.54|15264.54|15381.75|15261.75|10
1642740330000|2022-01-21 04:45:30|15384.1|15264.1|15386.04|15266.04|15386.49|15266.49|15384.1|15264.1|10
1642740340000|2022-01-21 04:45:40|15386.25|15266.25|15384.44|15264.44|15386.25|15266.25|15384.19|15264.19|10
1642740350000|2022-01-21 04:45:50|15384.27|15264.27|15379.12|15259.12|15384.27|15264.27|15379.12|15259.12|10
1642740360000|2022-01-21 04:46:00|15378.1|15258.1|15374.17|15254.17|15378.1|15258.1|15374.14|15254.14|10
1642740370000|2022-01-21 04:46:10|15373.48|15253.48|15368.53|15248.53|15373.48|15253.48|15368.53|15248.53|10
1642740380000|2022-01-21 04:46:20|15367.65|15247.65|15366.89|15246.89|15367.71|15247.71|15366.87|15246.87|10
1642740390000|2022-01-21 04:46:30|15366.96|15246.96|15367.48|15247.48|15367.48|15247.48|15366.65|15246.65|10
1642740400000|2022-01-21 04:46:40|15367.5|15247.5|15367.93|15247.93|15368.59|15248.59|15367.44|15247.44|10
1642740410000|2022-01-21 04:46:50|15367.66|15247.66|15367.35|15247.35|15367.66|15247.66|15367.03|15247.03|10
1642740420000|2022-01-21 04:47:00|15366.76|15246.76|15366.83|15246.83|15367.35|15247.35|15366.06|15246.06|10
1642740430000|2022-01-21 04:47:10|15367.2|15247.2|15365.89|15245.89|15367.97|15247.97|15365.89|15245.89|10
1642740440000|2022-01-21 04:47:20|15365.46|15245.46|15365.05|15245.05|15365.69|15245.69|15365.05|15245.05|10
1642740450000|2022-01-21 04:47:30|15365.4|15245.4|15363.12|15243.12|15365.46|15245.46|15363.12|15243.12|9
1642740460000|2022-01-21 04:47:40|15362.98|15242.98|15361.22|15241.22|15363.74|15243.74|15361.22|15241.22|10
1642740470000|2022-01-21 04:47:50|15360.92|15240.92|15358.49|15238.49|15360.92|15240.92|15358.28|15238.28|10
1642740480000|2022-01-21 04:48:00|15358.23|15238.23|15357.91|15237.91|15358.55|15238.55|15357.79|15237.79|10
1642740490000|2022-01-21 04:48:10|15358.07|15238.07|15356.08|15236.08|15358.68|15238.68|15356.08|15236.08|10
1642740500000|2022-01-21 04:48:20|15355.79|15235.79|15354.39|15234.39|15356.1|15236.1|15353.54|15233.54|9
1642740510000|2022-01-21 04:48:30|15353.69|15233.69|15354.11|15234.11|15354.41|15234.41|15353.54|15233.54|10
1642740520000|2022-01-21 04:48:40|15354.54|15234.54|15356.79|15236.79|15356.79|15236.79|15354.54|15234.54|9
1642740530000|2022-01-21 04:48:50|15356.98|15236.98|15357.17|15237.17|15358.16|15238.16|15356.98|15236.98|10
1642740540000|2022-01-21 04:49:00|15357.32|15237.32|15355.22|15235.22|15357.32|15237.32|15355.22|15235.22|9
1642740550000|2022-01-21 04:49:10|15355.1|15235.1|15352.93|15232.93|15355.33|15235.33|15352.92|15232.92|10
1642740560000|2022-01-21 04:49:20|15351.92|15231.92|15353.96|15233.96|15353.96|15233.96|15351.57|15231.57|10
1642740570000|2022-01-21 04:49:30|15353.95|15233.95|15359.86|15239.86|15359.86|15239.86|15353.95|15233.95|9
1642740580000|2022-01-21 04:49:40|15360.12|15240.12|15363.85|15243.85|15363.85|15243.85|15360.12|15240.12|10
1642740590000|2022-01-21 04:49:50|15364.3|15244.3|15372.64|15252.64|15372.64|15252.64|15364.3|15244.3|10
1642740600000|2022-01-21 04:50:00|15372.22|15252.22|15378.47|15258.47|15378.47|15258.47|15372.22|15252.22|10
1642740610000|2022-01-21 04:50:10|15379.38|15259.38|15380.28|15260.28|15381.18|15261.18|15379.38|15259.38|9
1642740620000|2022-01-21 04:50:20|15381.39|15261.39|15382.23|15262.23|15382.88|15262.88|15380.58|15260.58|10
1642740630000|2022-01-21 04:50:30|15381.01|15261.01|15382.45|15262.45|15382.99|15262.99|15381.01|15261.01|10
1642740640000|2022-01-21 04:50:40|15382.21|15262.21|15379.26|15259.26|15382.21|15262.21|15379.26|15259.26|10
1642740650000|2022-01-21 04:50:50|15379.15|15259.15|15376.08|15256.08|15379.15|15259.15|15376.08|15256.08|10
1642740660000|2022-01-21 04:51:00|15375.78|15255.78|15374.22|15254.22|15375.86|15255.86|15373.88|15253.88|10
1642740670000|2022-01-21 04:51:10|15374.41|15254.41|15376.96|15256.96|15376.96|15256.96|15374.13|15254.13|10
1642740680000|2022-01-21 04:51:20|15377.06|15257.06|15383.66|15263.66|15383.66|15263.66|15377.06|15257.06|10
1642740690000|2022-01-21 04:51:30|15383.39|15263.39|15386.02|15266.02|15386.02|15266.02|15383.39|15263.39|10
1642740700000|2022-01-21 04:51:40|15386.15|15266.15|15388.24|15268.24|15388.24|15268.24|15386.15|15266.15|10
1642740710000|2022-01-21 04:51:50|15387.84|15267.84|15387.24|15267.24|15387.84|15267.84|15386.55|15266.55|10
1642740720000|2022-01-21 04:52:00|15387.36|15267.36|15388.01|15268.01|15388.43|15268.43|15387.36|15267.36|10
1642740730000|2022-01-21 04:52:10|15388.45|15268.45|15389.63|15269.63|15390.95|15270.95|15388.41|15268.41|10
1642740740000|2022-01-21 04:52:20|15389.19|15269.19|15386.2|15266.2|15389.88|15269.88|15386.2|15266.2|10
1642740750000|2022-01-21 04:52:30|15385.82|15265.82|15383.16|15263.16|15385.82|15265.82|15383.12|15263.12|10
1642740760000|2022-01-21 04:52:40|15382.6|15262.6|15381.32|15261.32|15382.73|15262.73|15381.32|15261.32|10
1642740770000|2022-01-21 04:52:50|15381.73|15261.73|15384.53|15264.53|15384.53|15264.53|15381.73|15261.73|10
1642740780000|2022-01-21 04:53:00|15384.8|15264.8|15387.33|15267.33|15387.33|15267.33|15384.8|15264.8|10
1642740790000|2022-01-21 04:53:10|15387.5|15267.5|15388.86|15268.86|15388.93|15268.93|15387.38|15267.38|10
1642740800000|2022-01-21 04:53:20|15388.89|15268.89|15389.81|15269.81|15390.32|15270.32|15388.83|15268.83|10
1642740810000|2022-01-21 04:53:30|15389.16|15269.16|15388.71|15268.71|15389.21|15269.21|15388.6|15268.6|9
1642740820000|2022-01-21 04:53:40|15388.68|15268.68|15390.48|15270.48|15390.48|15270.48|15388.29|15268.29|10
1642740830000|2022-01-21 04:53:50|15390.73|15270.73|15393.1|15273.1|15393.1|15273.1|15390.73|15270.73|10
1642740840000|2022-01-21 04:54:00|15392.97|15272.97|15392.16|15272.16|15393.12|15273.12|15392.1|15272.1|10
1642740850000|2022-01-21 04:54:10|15392.18|15272.18|15389.06|15269.06|15392.89|15272.89|15389.06|15269.06|10
1642740860000|2022-01-21 04:54:20|15387.85|15267.85|15385.9|15265.9|15387.85|15267.85|15385.9|15265.9|10
1642740870000|2022-01-21 04:54:30|15385.69|15265.69|15386.63|15266.63|15386.95|15266.95|15384.83|15264.83|10
1642740880000|2022-01-21 04:54:40|15387.15|15267.15|15392.26|15272.26|15392.26|15272.26|15387.15|15267.15|10
1642740890000|2022-01-21 04:54:50|15392.37|15272.37|15396.1|15276.1|15396.39|15276.39|15392.37|15272.37|10
1642740900000|2022-01-21 04:55:00|15396.32|15276.32|15399.12|15279.12|15399.44|15279.44|15396.31|15276.31|10
1642740910000|2022-01-21 04:55:10|15399.98|15279.98|15403.14|15283.14|15403.14|15283.14|15399.98|15279.98|10
1642740920000|2022-01-21 04:55:20|15403.51|15283.51|15406.39|15286.39|15406.68|15286.68|15403.3|15283.3|10
1642740930000|2022-01-21 04:55:30|15406.68|15286.68|15406.2|15286.2|15406.78|15286.78|15406.16|15286.16|10
1642740940000|2022-01-21 04:55:40|15405.99|15285.99|15408.41|15288.41|15408.7|15288.7|15405.99|15285.99|10
1642740950000|2022-01-21 04:55:50|15407.82|15287.82|15409.53|15289.53|15409.53|15289.53|15407.82|15287.82|9
1642740960000|2022-01-21 04:56:00|15408.98|15288.98|15410.1|15290.1|15410.28|15290.28|15408.74|15288.74|10
1642740970000|2022-01-21 04:56:10|15410.55|15290.55|15409.22|15289.22|15410.8|15290.8|15409.18|15289.18|10
1642740980000|2022-01-21 04:56:20|15408.71|15288.71|15407.41|15287.41|15409.5|15289.5|15407.41|15287.41|10
1642740990000|2022-01-21 04:56:30|15406.82|15286.82|15402.14|15282.14|15406.82|15286.82|15402.14|15282.14|10
1642741000000|2022-01-21 04:56:40|15402.13|15282.13|15395.77|15275.77|15402.13|15282.13|15395.77|15275.77|10
1642741010000|2022-01-21 04:56:50|15394.99|15274.99|15392.02|15272.02|15394.99|15274.99|15391.83|15271.83|10
1642741020000|2022-01-21 04:57:00|15391.66|15271.66|15388.66|15268.66|15391.66|15271.66|15388.66|15268.66|10
1642741030000|2022-01-21 04:57:10|15387.61|15267.61|15385.22|15265.22|15387.61|15267.61|15385.22|15265.22|10
1642741040000|2022-01-21 04:57:20|15384.54|15264.54|15382.09|15262.09|15384.54|15264.54|15382.09|15262.09|10
1642741050000|2022-01-21 04:57:30|15382.06|15262.06|15379.34|15259.34|15382.06|15262.06|15379.06|15259.06|9
1642741060000|2022-01-21 04:57:40|15379.48|15259.48|15380.55|15260.55|15380.55|15260.55|15378.31|15258.31|10
1642741070000|2022-01-21 04:57:50|15380.92|15260.92|15381.59|15261.59|15381.59|15261.59|15379.67|15259.67|10
1642741080000|2022-01-21 04:58:00|15381.83|15261.83|15383.37|15263.37|15383.37|15263.37|15381.06|15261.06|10
1642741090000|2022-01-21 04:58:10|15383.26|15263.26|15381.35|15261.35|15383.26|15263.26|15381.35|15261.35|8
1642741100000|2022-01-21 04:58:20|15381.22|15261.22|15378.29|15258.29|15381.32|15261.32|15378.29|15258.29|10
1642741110000|2022-01-21 04:58:30|15378.25|15258.25|15376.25|15256.25|15378.25|15258.25|15376.07|15256.07|10
1642741120000|2022-01-21 04:58:40|15375.93|15255.93|15375.17|15255.17|15375.97|15255.97|15375.17|15255.17|10
1642741130000|2022-01-21 04:58:50|15374.9|15254.9|15373.5|15253.5|15374.9|15254.9|15372.95|15252.95|10
1642741140000|2022-01-21 04:59:00|15373.66|15253.66|15375.68|15255.68|15375.68|15255.68|15373.66|15253.66|10
1642741150000|2022-01-21 04:59:10|15376.17|15256.17|15373.43|15253.43|15376.17|15256.17|15373.3|15253.3|10
1642741160000|2022-01-21 04:59:20|15373.54|15253.54|15370.64|15250.64|15373.54|15253.54|15370.64|15250.64|10
1642741170000|2022-01-21 04:59:30|15370.68|15250.68|15366.43|15246.43|15370.68|15250.68|15366.43|15246.43|10
1642741180000|2022-01-21 04:59:40|15366.38|15246.38|15365.07|15245.07|15366.46|15246.46|15364.46|15244.46|10
1642741190000|2022-01-21 04:59:50|15365.1|15245.1|15363.47|15243.47|15365.1|15245.1|15363.26|15243.26|10
1642741200000|2022-01-21 05:00:00|15363.59|15243.59|15364.9|15244.9|15364.9|15244.9|15362.89|15242.89|10
1642741210000|2022-01-21 05:00:10|15364.68|15244.68|15361.18|15241.18|15365.2|15245.2|15361.18|15241.18|10
1642741220000|2022-01-21 05:00:20|15360.49|15240.49|15355.48|15235.48|15360.49|15240.49|15355.48|15235.48|10
1642741230000|2022-01-21 05:00:30|15354.47|15234.47|15347.88|15227.88|15354.97|15234.97|15347.88|15227.88|10
1642741240000|2022-01-21 05:00:40|15346.37|15226.37|15341.04|15221.04|15346.73|15226.73|15341.04|15221.04|10
1642741250000|2022-01-21 05:00:50|15341.33|15221.33|15336.51|15216.51|15341.33|15221.33|15336.51|15216.51|10
1642741260000|2022-01-21 05:01:00|15336.64|15216.64|15339.28|15219.28|15339.28|15219.28|15336.17|15216.17|10
1642741270000|2022-01-21 05:01:10|15339.8|15219.8|15340.97|15220.97|15342.62|15222.62|15339.8|15219.8|10
1642741280000|2022-01-21 05:01:20|15341.57|15221.57|15335.08|15215.08|15341.95|15221.95|15335.08|15215.08|10
1642741290000|2022-01-21 05:01:30|15333.83|15213.83|15327.21|15207.21|15333.83|15213.83|15327.21|15207.21|10
1642741300000|2022-01-21 05:01:40|15327.71|15207.71|15325.89|15205.89|15327.98|15207.98|15325.89|15205.89|10
1642741310000|2022-01-21 05:01:50|15325.52|15205.52|15314.03|15194.03|15325.52|15205.52|15314.03|15194.03|10
1642741320000|2022-01-21 05:02:00|15314.52|15194.52|15310.32|15190.32|15314.52|15194.52|15310.32|15190.32|10
1642741330000|2022-01-21 05:02:10|15310.24|15190.24|15311.28|15191.28|15311.84|15191.84|15308.81|15188.81|10
1642741340000|2022-01-21 05:02:20|15311.82|15191.82|15314.67|15194.67|15314.95|15194.95|15311.49|15191.49|10
1642741350000|2022-01-21 05:02:30|15314.43|15194.43|15314.14|15194.14|15314.77|15194.77|15313.79|15193.79|10
1642741360000|2022-01-21 05:02:40|15314.33|15194.33|15316.07|15196.07|15316.33|15196.33|15314.33|15194.33|10
1642741370000|2022-01-21 05:02:50|15315.41|15195.41|15318.74|15198.74|15319.92|15199.92|15315.41|15195.41|10
1642741380000|2022-01-21 05:03:00|15319.21|15199.21|15318|15198|15320.42|15200.42|15318|15198|10
1642741390000|2022-01-21 05:03:10|15317.5|15197.5|15318.16|15198.16|15318.16|15198.16|15317.15|15197.15|10
1642741400000|2022-01-21 05:03:20|15317.94|15197.94|15319.6|15199.6|15319.76|15199.76|15317.9|15197.9|10
1642741410000|2022-01-21 05:03:30|15320|15200|15322.15|15202.15|15322.15|15202.15|15319.87|15199.87|10
1642741420000|2022-01-21 05:03:40|15322.41|15202.41|15326.09|15206.09|15326.09|15206.09|15322.34|15202.34|10
1642741430000|2022-01-21 05:03:50|15326.76|15206.76|15333.04|15213.04|15333.05|15213.05|15326.76|15206.76|10
1642741440000|2022-01-21 05:04:00|15333.25|15213.25|15333.32|15213.32|15333.71|15213.71|15332.94|15212.94|9
1642741450000|2022-01-21 05:04:10|15333.57|15213.57|15336.57|15216.57|15336.57|15216.57|15333.57|15213.57|10
1642741460000|2022-01-21 05:04:20|15336.41|15216.41|15339.58|15219.58|15340.29|15220.29|15336.08|15216.08|10
1642741470000|2022-01-21 05:04:30|15339.6|15219.6|15338.32|15218.32|15339.8|15219.8|15338.32|15218.32|10
1642741480000|2022-01-21 05:04:40|15338.5|15218.5|15341.67|15221.67|15341.67|15221.67|15338.5|15218.5|10
1642741490000|2022-01-21 05:04:50|15341.75|15221.75|15345.19|15225.19|15345.19|15225.19|15341.75|15221.75|10
1642741500000|2022-01-21 05:05:00|15345.11|15225.11|15346.47|15226.47|15346.73|15226.73|15345.11|15225.11|10
1642741510000|2022-01-21 05:05:10|15346.59|15226.59|15345.91|15225.91|15347.23|15227.23|15345.91|15225.91|10
1642741520000|2022-01-21 05:05:20|15346.55|15226.55|15351.73|15231.73|15351.73|15231.73|15346.55|15226.55|10
1642741530000|2022-01-21 05:05:30|15353.1|15233.1|15357.79|15237.79|15357.79|15237.79|15353.1|15233.1|9
1642741540000|2022-01-21 05:05:40|15358.32|15238.32|15359.7|15239.7|15359.94|15239.94|15358.32|15238.32|10
1642741550000|2022-01-21 05:05:50|15359.72|15239.72|15358.6|15238.6|15360.04|15240.04|15358.6|15238.6|10
1642741560000|2022-01-21 05:06:00|15358.14|15238.14|15353.7|15233.7|15358.14|15238.14|15353.7|15233.7|10
1642741570000|2022-01-21 05:06:10|15353.31|15233.31|15348.36|15228.36|15353.31|15233.31|15348.36|15228.36|10
1642741580000|2022-01-21 05:06:20|15348.42|15228.42|15344.78|15224.78|15348.42|15228.42|15344.77|15224.77|10
1642741590000|2022-01-21 05:06:30|15344.41|15224.41|15341.69|15221.69|15344.56|15224.56|15341.69|15221.69|10
1642741600000|2022-01-21 05:06:40|15341.45|15221.45|15339.58|15219.58|15341.45|15221.45|15339.58|15219.58|10
1642741610000|2022-01-21 05:06:50|15339.61|15219.61|15338.69|15218.69|15339.61|15219.61|15338.65|15218.65|9
1642741620000|2022-01-21 05:07:00|15339.18|15219.18|15340.78|15220.78|15340.78|15220.78|15339.18|15219.18|10
1642741630000|2022-01-21 05:07:10|15341.17|15221.17|15345.85|15225.85|15345.85|15225.85|15340.93|15220.93|10
1642741640000|2022-01-21 05:07:20|15347.69|15227.69|15357.68|15237.68|15357.68|15237.68|15347.69|15227.69|10
1642741650000|2022-01-21 05:07:30|15358.12|15238.12|15361.67|15241.67|15361.67|15241.67|15358.12|15238.12|10
1642741660000|2022-01-21 05:07:40|15362.76|15242.76|15370.31|15250.31|15370.65|15250.65|15362.76|15242.76|10
1642741670000|2022-01-21 05:07:50|15370.42|15250.42|15373.23|15253.23|15373.23|15253.23|15370.29|15250.29|10
1642741680000|2022-01-21 05:08:00|15373.29|15253.29|15374.38|15254.38|15374.87|15254.87|15373.29|15253.29|10
1642741690000|2022-01-21 05:08:10|15375.19|15255.19|15379.92|15259.92|15379.92|15259.92|15375.19|15255.19|10
1642741700000|2022-01-21 05:08:20|15380.37|15260.37|15381.98|15261.98|15382.01|15262.01|15380.12|15260.12|10
1642741710000|2022-01-21 05:08:30|15381.8|15261.8|15387.89|15267.89|15387.89|15267.89|15381.59|15261.59|10
1642741720000|2022-01-21 05:08:40|15388.08|15268.08|15389.21|15269.21|15389.3|15269.3|15388.08|15268.08|10
1642741730000|2022-01-21 05:08:50|15389.88|15269.88|15391.6|15271.6|15391.96|15271.96|15389.88|15269.88|9
1642741740000|2022-01-21 05:09:00|15391.74|15271.74|15398.17|15278.17|15398.17|15278.17|15391.74|15271.74|10
1642741750000|2022-01-21 05:09:10|15398.56|15278.56|15404.55|15284.55|15404.55|15284.55|15398.38|15278.38|10
1642741760000|2022-01-21 05:09:20|15404.41|15284.41|15405.99|15285.99|15406.54|15286.54|15404.41|15284.41|10
1642741770000|2022-01-21 05:09:30|15405.56|15285.56|15403.46|15283.46|15405.56|15285.56|15402.86|15282.86|10
1642741780000|2022-01-21 05:09:40|15403.57|15283.57|15404.55|15284.55|15404.58|15284.58|15403.33|15283.33|10
1642741790000|2022-01-21 05:09:50|15404.74|15284.74|15404.06|15284.06|15406.15|15286.15|15404.06|15284.06|10
1642741800000|2022-01-21 05:10:00|15403.96|15283.96|15405.54|15285.54|15406.32|15286.32|15403.62|15283.62|10
1642741810000|2022-01-21 05:10:10|15405.55|15285.55|15409.36|15289.36|15409.36|15289.36|15405.46|15285.46|10
1642741820000|2022-01-21 05:10:20|15409.66|15289.66|15413.87|15293.87|15414|15294|15409.66|15289.66|10
1642741830000|2022-01-21 05:10:30|15414.39|15294.39|15409.76|15289.76|15414.39|15294.39|15409.76|15289.76|9
1642741840000|2022-01-21 05:10:40|15407.68|15287.68|15404.85|15284.85|15407.68|15287.68|15404.85|15284.85|10
1642741850000|2022-01-21 05:10:50|15405.25|15285.25|15405.96|15285.96|15405.96|15285.96|15404.35|15284.35|10
1642741860000|2022-01-21 05:11:00|15405.74|15285.74|15403.74|15283.74|15405.74|15285.74|15403.74|15283.74|10
1642741870000|2022-01-21 05:11:10|15403.19|15283.19|15399.71|15279.71|15403.19|15283.19|15399.71|15279.71|10
1642741880000|2022-01-21 05:11:20|15399.35|15279.35|15396.25|15276.25|15399.35|15279.35|15396.25|15276.25|10
1642741890000|2022-01-21 05:11:30|15396.29|15276.29|15395.64|15275.64|15396.42|15276.42|15395.08|15275.08|10
1642741900000|2022-01-21 05:11:40|15395.51|15275.51|15396.28|15276.28|15396.82|15276.82|15395.38|15275.38|10
1642741910000|2022-01-21 05:11:50|15395.78|15275.78|15393.67|15273.67|15395.78|15275.78|15393.67|15273.67|10
1642741920000|2022-01-21 05:12:00|15394.18|15274.18|15394.9|15274.9|15394.9|15274.9|15393.47|15273.47|10
1642741930000|2022-01-21 05:12:10|15395.21|15275.21|15396.66|15276.66|15397.06|15277.06|15394.61|15274.61|10
1642741940000|2022-01-21 05:12:20|15397.25|15277.25|15394.83|15274.83|15397.25|15277.25|15394.83|15274.83|10
1642741950000|2022-01-21 05:12:30|15394.2|15274.2|15386.9|15266.9|15394.2|15274.2|15386.35|15266.35|10
1642741960000|2022-01-21 05:12:40|15386.57|15266.57|15383.46|15263.46|15386.57|15266.57|15383.25|15263.25|10
1642741970000|2022-01-21 05:12:50|15383.65|15263.65|15383.19|15263.19|15383.65|15263.65|15381.84|15261.84|10
1642741980000|2022-01-21 05:13:00|15382.38|15262.38|15383.09|15263.09|15383.32|15263.32|15382.3|15262.3|10
1642741990000|2022-01-21 05:13:10|15383.72|15263.72|15382.23|15262.23|15383.72|15263.72|15382.23|15262.23|10
1642742000000|2022-01-21 05:13:20|15381.05|15261.05|15379.61|15259.61|15381.23|15261.23|15379.52|15259.52|10
1642742010000|2022-01-21 05:13:30|15379.44|15259.44|15378.02|15258.02|15379.44|15259.44|15378.02|15258.02|9
1642742020000|2022-01-21 05:13:40|15377.62|15257.62|15376.94|15256.94|15377.62|15257.62|15376.55|15256.55|10
1642742030000|2022-01-21 05:13:50|15376.95|15256.95|15376.37|15256.37|15376.99|15256.99|15376.37|15256.37|10
1642742040000|2022-01-21 05:14:00|15376.5|15256.5|15377.03|15257.03|15377.03|15257.03|15376.34|15256.34|10
1642742050000|2022-01-21 05:14:10|15376.98|15256.98|15375.24|15255.24|15377.23|15257.23|15375.24|15255.24|10
1642742060000|2022-01-21 05:14:20|15374.38|15254.38|15372.67|15252.67|15374.38|15254.38|15372.67|15252.67|10
1642742070000|2022-01-21 05:14:30|15372.63|15252.63|15365.74|15245.74|15372.63|15252.63|15365.74|15245.74|10
1642742080000|2022-01-21 05:14:40|15364.74|15244.74|15359.23|15239.23|15364.74|15244.74|15359.23|15239.23|10
1642742090000|2022-01-21 05:14:50|15357.97|15237.97|15357.49|15237.49|15357.97|15237.97|15356.57|15236.57|9
1642742100000|2022-01-21 05:15:00|15358.13|15238.13|15354.25|15234.25|15358.13|15238.13|15354.25|15234.25|10
1642742110000|2022-01-21 05:15:10|15354|15234|15352.25|15232.25|15354.7|15234.7|15351.22|15231.22|10
1642742120000|2022-01-21 05:15:20|15351.46|15231.46|15350.93|15230.93|15351.89|15231.89|15349.56|15229.56|10
1642742130000|2022-01-21 05:15:30|15349.61|15229.61|15348.42|15228.42|15349.97|15229.97|15348.23|15228.23|9
1642742140000|2022-01-21 05:15:40|15348.15|15228.15|15346.18|15226.18|15348.15|15228.15|15346.18|15226.18|10
1642742150000|2022-01-21 05:15:50|15346.27|15226.27|15346.9|15226.9|15346.9|15226.9|15346.19|15226.19|10
1642742160000|2022-01-21 05:16:00|15347.19|15227.19|15346.98|15226.98|15347.71|15227.71|15346.14|15226.14|10
1642742170000|2022-01-21 05:16:10|15347.11|15227.11|15346.95|15226.95|15347.11|15227.11|15346.19|15226.19|10
1642742180000|2022-01-21 05:16:20|15346.94|15226.94|15346.77|15226.77|15346.99|15226.99|15346.7|15226.7|10
1642742190000|2022-01-21 05:16:30|15346.98|15226.98|15346.79|15226.79|15347.74|15227.74|15346.57|15226.57|10
1642742200000|2022-01-21 05:16:40|15346.66|15226.66|15347.42|15227.42|15347.63|15227.63|15346.66|15226.66|9
1642742210000|2022-01-21 05:16:50|15347.61|15227.61|15346.79|15226.79|15347.9|15227.9|15346.67|15226.67|10
1642742220000|2022-01-21 05:17:00|15346.76|15226.76|15348.87|15228.87|15348.87|15228.87|15346.64|15226.64|10
1642742230000|2022-01-21 05:17:10|15349|15229|15352.11|15232.11|15352.11|15232.11|15348.92|15228.92|10
1642742240000|2022-01-21 05:17:20|15351.98|15231.98|15355.31|15235.31|15355.31|15235.31|15351.86|15231.86|10
1642742250000|2022-01-21 05:17:30|15355.44|15235.44|15357.56|15237.56|15357.56|15237.56|15355.44|15235.44|10
1642742260000|2022-01-21 05:17:40|15357.63|15237.63|15361.27|15241.27|15361.27|15241.27|15357.5|15237.5|10
1642742270000|2022-01-21 05:17:50|15361.33|15241.33|15366.08|15246.08|15366.08|15246.08|15361.33|15241.33|10
1642742280000|2022-01-21 05:18:00|15366.46|15246.46|15364.25|15244.25|15366.46|15246.46|15364.23|15244.23|10
1642742290000|2022-01-21 05:18:10|15364.29|15244.29|15363.55|15243.55|15364.67|15244.67|15363.55|15243.55|10
1642742300000|2022-01-21 05:18:20|15363.65|15243.65|15359.14|15239.14|15363.65|15243.65|15359.14|15239.14|10
1642742310000|2022-01-21 05:18:30|15358.53|15238.53|15353.76|15233.76|15358.53|15238.53|15353.76|15233.76|10
1642742320000|2022-01-21 05:18:40|15353.57|15233.57|15349.61|15229.61|15353.57|15233.57|15349.61|15229.61|10
1642742330000|2022-01-21 05:18:50|15348.88|15228.88|15346.36|15226.36|15348.88|15228.88|15346.36|15226.36|10
1642742340000|2022-01-21 05:19:00|15345.94|15225.94|15342.19|15222.19|15345.94|15225.94|15342.19|15222.19|10
1642742350000|2022-01-21 05:19:10|15341.98|15221.98|15340.05|15220.05|15341.98|15221.98|15340.05|15220.05|10
1642742360000|2022-01-21 05:19:20|15339.7|15219.7|15339.12|15219.12|15340.33|15220.33|15339.12|15219.12|10
1642742370000|2022-01-21 05:19:30|15339.45|15219.45|15337.34|15217.34|15339.9|15219.9|15337.34|15217.34|10
1642742380000|2022-01-21 05:19:40|15337|15217|15337.62|15217.62|15337.62|15217.62|15337|15217|10
1642742390000|2022-01-21 05:19:50|15337.34|15217.34|15336.56|15216.56|15337.46|15217.46|15336.56|15216.56|10
1642742400000|2022-01-21 05:20:00|15335.9|15215.9|15333.17|15213.17|15335.91|15215.91|15332.95|15212.95|10
1642742410000|2022-01-21 05:20:10|15332.56|15212.56|15332.77|15212.77|15332.97|15212.97|15331.39|15211.39|10
1642742420000|2022-01-21 05:20:20|15332.45|15212.45|15333.97|15213.97|15334.29|15214.29|15332.45|15212.45|10
1642742430000|2022-01-21 05:20:30|15334.07|15214.07|15335.25|15215.25|15335.25|15215.25|15333.92|15213.92|10
1642742440000|2022-01-21 05:20:40|15334.45|15214.45|15333.38|15213.38|15336.42|15216.42|15333.38|15213.38|9
1642742450000|2022-01-21 05:20:50|15334.18|15214.18|15337.08|15217.08|15337.08|15217.08|15334.18|15214.18|10
1642742460000|2022-01-21 05:21:00|15337.42|15217.42|15337.57|15217.57|15338.16|15218.16|15336.87|15216.87|10
1642742470000|2022-01-21 05:21:10|15337.52|15217.52|15340.79|15220.79|15340.79|15220.79|15337.52|15217.52|10
1642742480000|2022-01-21 05:21:20|15340.66|15220.66|15341.38|15221.38|15341.43|15221.43|15339.99|15219.99|10
1642742490000|2022-01-21 05:21:30|15341.27|15221.27|15339.47|15219.47|15341.46|15221.46|15339.47|15219.47|10
1642742500000|2022-01-21 05:21:40|15338.13|15218.13|15335.75|15215.75|15338.13|15218.13|15335.74|15215.74|10
1642742510000|2022-01-21 05:21:50|15336.04|15216.04|15337.5|15217.5|15337.5|15217.5|15336.04|15216.04|10
1642742520000|2022-01-21 05:22:00|15337.95|15217.95|15338.55|15218.55|15338.8|15218.8|15337.89|15217.89|10
1642742530000|2022-01-21 05:22:10|15338.91|15218.91|15339.31|15219.31|15339.58|15219.58|15338.79|15218.79|10
1642742540000|2022-01-21 05:22:20|15339.3|15219.3|15337.43|15217.43|15339.3|15219.3|15337.33|15217.33|9
1642742550000|2022-01-21 05:22:30|15337.74|15217.74|15336.17|15216.17|15337.74|15217.74|15336.14|15216.14|10
1642742560000|2022-01-21 05:22:40|15336.91|15216.91|15334.42|15214.42|15336.91|15216.91|15334.42|15214.42|9
1642742570000|2022-01-21 05:22:50|15334.18|15214.18|15334.02|15214.02|15334.8|15214.8|15333.58|15213.58|10
1642742580000|2022-01-21 05:23:00|15333.84|15213.84|15332.95|15212.95|15334.09|15214.09|15332.92|15212.92|10
1642742590000|2022-01-21 05:23:10|15332.85|15212.85|15331.06|15211.06|15332.85|15212.85|15330.88|15210.88|10
1642742600000|2022-01-21 05:23:20|15330.85|15210.85|15333.78|15213.78|15333.78|15213.78|15330.85|15210.85|10
1642742610000|2022-01-21 05:23:30|15333.92|15213.92|15335.32|15215.32|15335.32|15215.32|15333.83|15213.83|10
1642742620000|2022-01-21 05:23:40|15335.54|15215.54|15336.21|15216.21|15336.28|15216.28|15335.54|15215.54|9
1642742630000|2022-01-21 05:23:50|15335.97|15215.97|15336.58|15216.58|15336.58|15216.58|15335.45|15215.45|10
1642742640000|2022-01-21 05:24:00|15336.45|15216.45|15336.91|15216.91|15336.91|15216.91|15336.03|15216.03|10
1642742650000|2022-01-21 05:24:10|15337.24|15217.24|15339.71|15219.71|15340.01|15220.01|15337.24|15217.24|10
1642742660000|2022-01-21 05:24:20|15339.81|15219.81|15341.31|15221.31|15341.31|15221.31|15339.81|15219.81|10
1642742670000|2022-01-21 05:24:30|15341.28|15221.28|15339.99|15219.99|15341.28|15221.28|15339.99|15219.99|10
1642742680000|2022-01-21 05:24:40|15339.96|15219.96|15342.1|15222.1|15342.1|15222.1|15339.02|15219.02|10
1642742690000|2022-01-21 05:24:50|15342.88|15222.88|15346.82|15226.82|15346.82|15226.82|15342.88|15222.88|10
1642742700000|2022-01-21 05:25:00|15347.2|15227.2|15346.78|15226.78|15347.87|15227.87|15346.78|15226.78|10
1642742710000|2022-01-21 05:25:10|15346.41|15226.41|15344.17|15224.17|15346.41|15226.41|15344.17|15224.17|10
1642742720000|2022-01-21 05:25:20|15343.82|15223.82|15343.12|15223.12|15343.82|15223.82|15342.61|15222.61|9
1642742730000|2022-01-21 05:25:30|15342.57|15222.57|15349.74|15229.74|15349.74|15229.74|15342.57|15222.57|10
1642742740000|2022-01-21 05:25:40|15349.95|15229.95|15358.78|15238.78|15358.78|15238.78|15349.95|15229.95|10
1642742750000|2022-01-21 05:25:50|15359.49|15239.49|15365.37|15245.37|15365.37|15245.37|15359.49|15239.49|10
1642742760000|2022-01-21 05:26:00|15366.01|15246.01|15369.56|15249.56|15369.56|15249.56|15365.42|15245.42|10
1642742770000|2022-01-21 05:26:10|15369.49|15249.49|15369.91|15249.91|15369.91|15249.91|15367.08|15247.08|10
1642742780000|2022-01-21 05:26:20|15370.14|15250.14|15371.6|15251.6|15371.6|15251.6|15369.52|15249.52|10
1642742790000|2022-01-21 05:26:30|15372.21|15252.21|15371.89|15251.89|15372.21|15252.21|15371.21|15251.21|9
1642742800000|2022-01-21 05:26:40|15371.51|15251.51|15371.22|15251.22|15371.91|15251.91|15370.98|15250.98|10
1642742810000|2022-01-21 05:26:50|15370.56|15250.56|15369.35|15249.35|15370.56|15250.56|15369.35|15249.35|10
1642742820000|2022-01-21 05:27:00|15368.7|15248.7|15366.18|15246.18|15368.7|15248.7|15366.18|15246.18|10
1642742830000|2022-01-21 05:27:10|15366.3|15246.3|15363.61|15243.61|15366.3|15246.3|15363.61|15243.61|10
1642742840000|2022-01-21 05:27:20|15362.6|15242.6|15360.17|15240.17|15362.6|15242.6|15359.79|15239.79|10
1642742850000|2022-01-21 05:27:30|15360.21|15240.21|15361.82|15241.82|15361.82|15241.82|15359.58|15239.58|10
1642742860000|2022-01-21 05:27:40|15361.75|15241.75|15363.58|15243.58|15363.58|15243.58|15361.75|15241.75|8
1642742870000|2022-01-21 05:27:50|15364.19|15244.19|15366.03|15246.03|15366.03|15246.03|15364.19|15244.19|10
1642742880000|2022-01-21 05:28:00|15366.13|15246.13|15366.38|15246.38|15367.09|15247.09|15365.5|15245.5|10
1642742890000|2022-01-21 05:28:10|15366.87|15246.87|15367.19|15247.19|15367.88|15247.88|15366.54|15246.54|10
1642742900000|2022-01-21 05:28:20|15367.37|15247.37|15367.93|15247.93|15367.93|15247.93|15366.41|15246.41|10
1642742910000|2022-01-21 05:28:30|15368.76|15248.76|15370.59|15250.59|15370.59|15250.59|15368.68|15248.68|10
1642742920000|2022-01-21 05:28:40|15370.58|15250.58|15371.98|15251.98|15372.02|15252.02|15370.4|15250.4|10
1642742930000|2022-01-21 05:28:50|15371.52|15251.52|15371.58|15251.58|15371.58|15251.58|15370.86|15250.86|10
1642742940000|2022-01-21 05:29:00|15371.51|15251.51|15371.77|15251.77|15372.55|15252.55|15371.4|15251.4|10
1642742950000|2022-01-21 05:29:10|15371.49|15251.49|15370.57|15250.57|15372.18|15252.18|15370.57|15250.57|10
1642742960000|2022-01-21 05:29:20|15369.85|15249.85|15365.98|15245.98|15369.85|15249.85|15365.98|15245.98|10
1642742970000|2022-01-21 05:29:30|15365.59|15245.59|15364.21|15244.21|15365.85|15245.85|15364.02|15244.02|10
1642742980000|2022-01-21 05:29:40|15364.07|15244.07|15361.59|15241.59|15364.36|15244.36|15361.59|15241.59|10
1642742990000|2022-01-21 05:29:50|15360.76|15240.76|15357.94|15237.94|15360.76|15240.76|15357.94|15237.94|10
1642743000000|2022-01-21 05:30:00|15357.68|15237.68|15356.45|15236.45|15357.68|15237.68|15356.27|15236.27|9
1642743010000|2022-01-21 05:30:10|15355.98|15235.98|15355.39|15235.39|15355.98|15235.98|15354.83|15234.83|9
1642743020000|2022-01-21 05:30:20|15355.53|15235.53|15352.22|15232.22|15355.53|15235.53|15352.12|15232.12|9
1642743030000|2022-01-21 05:30:30|15352.32|15232.32|15351.53|15231.53|15352.47|15232.47|15351.45|15231.45|10
1642743040000|2022-01-21 05:30:40|15351.76|15231.76|15349.25|15229.25|15351.9|15231.9|15349.25|15229.25|9
1642743050000|2022-01-21 05:30:50|15349.35|15229.35|15348.23|15228.23|15349.35|15229.35|15348.23|15228.23|9
1642743060000|2022-01-21 05:31:00|15348.24|15228.24|15349.11|15229.11|15349.11|15229.11|15347.8|15227.8|10
1642743070000|2022-01-21 05:31:10|15349.9|15229.9|15349.73|15229.73|15349.98|15229.98|15349.61|15229.61|10
1642743080000|2022-01-21 05:31:20|15349.28|15229.28|15350.01|15230.01|15350.01|15230.01|15349.23|15229.23|8
1642743090000|2022-01-21 05:31:30|15349.83|15229.83|15349.24|15229.24|15349.85|15229.85|15349.17|15229.17|10
1642743100000|2022-01-21 05:31:40|15349.36|15229.36|15351.7|15231.7|15351.7|15231.7|15349.36|15229.36|10
1642743110000|2022-01-21 05:31:50|15352.16|15232.16|15354.5|15234.5|15354.5|15234.5|15352.16|15232.16|10
1642743120000|2022-01-21 05:32:00|15354.99|15234.99|15355.4|15235.4|15355.71|15235.71|15354.98|15234.98|8
1642743130000|2022-01-21 05:32:10|15355.32|15235.32|15353.37|15233.37|15355.32|15235.32|15352.76|15232.76|9
1642743140000|2022-01-21 05:32:20|15352.21|15232.21|15347.44|15227.44|15352.21|15232.21|15347.44|15227.44|10
1642743150000|2022-01-21 05:32:30|15346.93|15226.93|15342.77|15222.77|15346.93|15226.93|15342.77|15222.77|9
1642743160000|2022-01-21 05:32:40|15341.75|15221.75|15342.37|15222.37|15342.37|15222.37|15341.7|15221.7|10
1642743170000|2022-01-21 05:32:50|15343.11|15223.11|15341.42|15221.42|15343.55|15223.55|15341.42|15221.42|10
1642743180000|2022-01-21 05:33:00|15341.65|15221.65|15342.63|15222.63|15342.96|15222.96|15341.57|15221.57|10
1642743190000|2022-01-21 05:33:10|15342.56|15222.56|15343.71|15223.71|15344.62|15224.62|15342.56|15222.56|10
1642743200000|2022-01-21 05:33:20|15344.17|15224.17|15345.82|15225.82|15345.82|15225.82|15344.17|15224.17|10
1642743210000|2022-01-21 05:33:30|15346.2|15226.2|15348.75|15228.75|15348.75|15228.75|15346.2|15226.2|10
1642743220000|2022-01-21 05:33:40|15349.14|15229.14|15353.74|15233.74|15353.74|15233.74|15348.97|15228.97|10
1642743230000|2022-01-21 05:33:50|15353.47|15233.47|15357.61|15237.61|15357.61|15237.61|15353.47|15233.47|10
1642743240000|2022-01-21 05:34:00|15357.76|15237.76|15359.94|15239.94|15359.94|15239.94|15357.76|15237.76|8
1642743250000|2022-01-21 05:34:10|15360.53|15240.53|15364.77|15244.77|15364.94|15244.94|15360.53|15240.53|10
1642743260000|2022-01-21 05:34:20|15365.05|15245.05|15364.23|15244.23|15365.1|15245.1|15364.2|15244.2|10
1642743270000|2022-01-21 05:34:30|15363.88|15243.88|15365.68|15245.68|15366.46|15246.46|15363.88|15243.88|10
1642743280000|2022-01-21 05:34:40|15366|15246|15367.5|15247.5|15367.85|15247.85|15365.48|15245.48|10
1642743290000|2022-01-21 05:34:50|15368.25|15248.25|15367.39|15247.39|15368.3|15248.3|15367.39|15247.39|10
1642743300000|2022-01-21 05:35:00|15367.25|15247.25|15364.06|15244.06|15367.25|15247.25|15364.06|15244.06|10
1642743310000|2022-01-21 05:35:10|15362.99|15242.99|15358.97|15238.97|15362.99|15242.99|15358.97|15238.97|10
1642743320000|2022-01-21 05:35:20|15358.67|15238.67|15356.58|15236.58|15358.67|15238.67|15356.58|15236.58|10
1642743330000|2022-01-21 05:35:30|15356.74|15236.74|15355.69|15235.69|15356.74|15236.74|15355.08|15235.08|10
1642743340000|2022-01-21 05:35:40|15355.05|15235.05|15357.36|15237.36|15357.39|15237.39|15355.05|15235.05|10
1642743350000|2022-01-21 05:35:50|15357.04|15237.04|15358.46|15238.46|15358.56|15238.56|15357.04|15237.04|10
1642743360000|2022-01-21 05:36:00|15357.96|15237.96|15359.68|15239.68|15359.68|15239.68|15357.96|15237.96|10
1642743370000|2022-01-21 05:36:10|15359.94|15239.94|15361.22|15241.22|15361.22|15241.22|15359.76|15239.76|10
1642743380000|2022-01-21 05:36:20|15361.68|15241.68|15362.48|15242.48|15362.77|15242.77|15361.18|15241.18|10
1642743390000|2022-01-21 05:36:30|15362.45|15242.45|15361.24|15241.24|15362.51|15242.51|15361.24|15241.24|10
1642743400000|2022-01-21 05:36:40|15361.1|15241.1|15362.05|15242.05|15362.05|15242.05|15360.73|15240.73|10
1642743410000|2022-01-21 05:36:50|15361.97|15241.97|15365.12|15245.12|15365.12|15245.12|15361.97|15241.97|10
1642743420000|2022-01-21 05:37:00|15365.04|15245.04|15366.55|15246.55|15366.71|15246.71|15365.04|15245.04|9
1642743430000|2022-01-21 05:37:10|15367.08|15247.08|15367.66|15247.66|15368.23|15248.23|15367.08|15247.08|9
1642743440000|2022-01-21 05:37:20|15368.07|15248.07|15369.24|15249.24|15369.41|15249.41|15368.07|15248.07|10
1642743450000|2022-01-21 05:37:30|15369.89|15249.89|15369.79|15249.79|15370.05|15250.05|15369.53|15249.53|10
1642743460000|2022-01-21 05:37:40|15369.72|15249.72|15370.3|15250.3|15370.3|15250.3|15369.68|15249.68|9
1642743470000|2022-01-21 05:37:50|15370.47|15250.47|15371.94|15251.94|15371.94|15251.94|15370.47|15250.47|10
1642743480000|2022-01-21 05:38:00|15371.72|15251.72|15371.07|15251.07|15372.41|15252.41|15371.07|15251.07|10
1642743490000|2022-01-21 05:38:10|15371.16|15251.16|15371.32|15251.32|15371.32|15251.32|15370.41|15250.41|10
1642743500000|2022-01-21 05:38:20|15370.59|15250.59|15372.52|15252.52|15372.52|15252.52|15370.59|15250.59|10
1642743510000|2022-01-21 05:38:30|15372.59|15252.59|15375.71|15255.71|15375.71|15255.71|15372.59|15252.59|10
1642743520000|2022-01-21 05:38:40|15375.88|15255.88|15387.54|15267.54|15387.54|15267.54|15375.88|15255.88|10
1642743530000|2022-01-21 05:38:50|15388.13|15268.13|15391.59|15271.59|15391.73|15271.73|15388.13|15268.13|10
1642743540000|2022-01-21 05:39:00|15391.94|15271.94|15392.71|15272.71|15393.22|15273.22|15391.94|15271.94|10
1642743550000|2022-01-21 05:39:10|15394.14|15274.14|15394.85|15274.85|15395.09|15275.09|15393.85|15273.85|10
1642743560000|2022-01-21 05:39:20|15395.03|15275.03|15394.47|15274.47|15395.03|15275.03|15394.32|15274.32|10
1642743570000|2022-01-21 05:39:30|15395.24|15275.24|15396.68|15276.68|15396.92|15276.92|15395.06|15275.06|10
1642743580000|2022-01-21 05:39:40|15397.36|15277.36|15401.18|15281.18|15401.29|15281.29|15397.24|15277.24|10
1642743590000|2022-01-21 05:39:50|15401.41|15281.41|15401.8|15281.8|15401.87|15281.87|15401.2|15281.2|10
1642743600000|2022-01-21 05:40:00|15402.1|15282.1|15400.93|15280.93|15403.01|15283.01|15400.93|15280.93|10
1642743610000|2022-01-21 05:40:10|15400.64|15280.64|15396.27|15276.27|15400.64|15280.64|15396.27|15276.27|10
1642743620000|2022-01-21 05:40:20|15396.35|15276.35|15397.11|15277.11|15397.26|15277.26|15395.83|15275.83|10
1642743630000|2022-01-21 05:40:30|15397.29|15277.29|15397.2|15277.2|15398.27|15278.27|15396.91|15276.91|10
1642743640000|2022-01-21 05:40:40|15397.44|15277.44|15396.89|15276.89|15397.94|15277.94|15396.81|15276.81|10
1642743650000|2022-01-21 05:40:50|15396.83|15276.83|15400.3|15280.3|15400.3|15280.3|15396.83|15276.83|10
1642743660000|2022-01-21 05:41:00|15399.97|15279.97|15400.79|15280.79|15401.08|15281.08|15399.52|15279.52|10
1642743670000|2022-01-21 05:41:10|15400.68|15280.68|15402.84|15282.84|15403.01|15283.01|15400.68|15280.68|10
1642743680000|2022-01-21 05:41:20|15403.09|15283.09|15405.47|15285.47|15405.47|15285.47|15403.09|15283.09|10
1642743690000|2022-01-21 05:41:30|15405.83|15285.83|15410.91|15290.91|15410.91|15290.91|15405.61|15285.61|10
1642743700000|2022-01-21 05:41:40|15412.34|15292.34|15416.14|15296.14|15416.14|15296.14|15412.34|15292.34|10
1642743710000|2022-01-21 05:41:50|15416.35|15296.35|15423.29|15303.29|15423.29|15303.29|15416.35|15296.35|10
1642743720000|2022-01-21 05:42:00|15423.27|15303.27|15423.98|15303.98|15424.18|15304.18|15423.27|15303.27|10
1642743730000|2022-01-21 05:42:10|15424.14|15304.14|15426.39|15306.39|15426.8|15306.8|15424.14|15304.14|10
1642743740000|2022-01-21 05:42:20|15425.96|15305.96|15425.08|15305.08|15426.99|15306.99|15425.08|15305.08|10
1642743750000|2022-01-21 05:42:30|15425.02|15305.02|15424.48|15304.48|15425.87|15305.87|15424.48|15304.48|10
1642743760000|2022-01-21 05:42:40|15424.33|15304.33|15422.43|15302.43|15424.33|15304.33|15422.43|15302.43|10
1642743770000|2022-01-21 05:42:50|15422.39|15302.39|15422.38|15302.38|15423.35|15303.35|15422.38|15302.38|10
1642743780000|2022-01-21 05:43:00|15422.92|15302.92|15422.73|15302.73|15422.92|15302.92|15422.62|15302.62|10
1642743790000|2022-01-21 05:43:10|15422.76|15302.76|15426.55|15306.55|15426.55|15306.55|15422.76|15302.76|10
1642743800000|2022-01-21 05:43:20|15427.35|15307.35|15428.8|15308.8|15428.95|15308.95|15427.35|15307.35|10
1642743810000|2022-01-21 05:43:30|15428.3|15308.3|15428.45|15308.45|15429.26|15309.26|15428.24|15308.24|10
1642743820000|2022-01-21 05:43:40|15427.76|15307.76|15424.75|15304.75|15428.26|15308.26|15424.75|15304.75|10
1642743830000|2022-01-21 05:43:50|15423.94|15303.94|15423.08|15303.08|15424.17|15304.17|15423.08|15303.08|10
1642743840000|2022-01-21 05:44:00|15423.44|15303.44|15423.21|15303.21|15423.71|15303.71|15423.19|15303.19|9
1642743850000|2022-01-21 05:44:10|15423.27|15303.27|15423.37|15303.37|15423.87|15303.87|15423.2|15303.2|10
1642743860000|2022-01-21 05:44:20|15423.2|15303.2|15422.61|15302.61|15423.2|15303.2|15422.08|15302.08|10
1642743870000|2022-01-21 05:44:30|15422.37|15302.37|15421.18|15301.18|15422.37|15302.37|15421.18|15301.18|10
1642743880000|2022-01-21 05:44:40|15421.36|15301.36|15426.19|15306.19|15426.19|15306.19|15421.36|15301.36|10
1642743890000|2022-01-21 05:44:50|15426.35|15306.35|15429.17|15309.17|15429.17|15309.17|15426.35|15306.35|10
1642743900000|2022-01-21 05:45:00|15429.76|15309.76|15431.48|15311.48|15431.48|15311.48|15429.76|15309.76|10
1642743910000|2022-01-21 05:45:10|15431.98|15311.98|15435.88|15315.88|15435.88|15315.88|15431.37|15311.37|10
1642743920000|2022-01-21 05:45:20|15436.48|15316.48|15438.95|15318.95|15438.95|15318.95|15436.48|15316.48|10
1642743930000|2022-01-21 05:45:30|15439.01|15319.01|15442.65|15322.65|15442.65|15322.65|15438.96|15318.96|10
1642743940000|2022-01-21 05:45:40|15442.75|15322.75|15446.74|15326.74|15446.74|15326.74|15442.15|15322.15|10
1642743950000|2022-01-21 05:45:50|15446.85|15326.85|15450.1|15330.1|15450.1|15330.1|15446.85|15326.85|10
1642743960000|2022-01-21 05:46:00|15449.98|15329.98|15450.54|15330.54|15450.65|15330.65|15449.98|15329.98|10
1642743970000|2022-01-21 05:46:10|15450.57|15330.57|15450.67|15330.67|15450.67|15330.67|15449.99|15329.99|10
1642743980000|2022-01-21 05:46:20|15450.72|15330.72|15451.84|15331.84|15452.29|15332.29|15450.72|15330.72|10
1642743990000|2022-01-21 05:46:30|15451.91|15331.91|15452.35|15332.35|15452.35|15332.35|15451.64|15331.64|10
1642744000000|2022-01-21 05:46:40|15452.74|15332.74|15453.1|15333.1|15453.31|15333.31|15452.59|15332.59|9
1642744010000|2022-01-21 05:46:50|15452.45|15332.45|15451.09|15331.09|15452.45|15332.45|15451.09|15331.09|10
1642744020000|2022-01-21 05:47:00|15450.05|15330.05|15447.49|15327.49|15450.05|15330.05|15447.49|15327.49|10
1642744030000|2022-01-21 05:47:10|15447.14|15327.14|15448.42|15328.42|15448.42|15328.42|15446.54|15326.54|10
1642744040000|2022-01-21 05:47:20|15448.71|15328.71|15452.54|15332.54|15452.54|15332.54|15448.71|15328.71|10
1642744050000|2022-01-21 05:47:30|15452.64|15332.64|15453.97|15333.97|15454.2|15334.2|15452.64|15332.64|10
1642744060000|2022-01-21 05:47:40|15454|15334|15460.28|15340.28|15460.28|15340.28|15454|15334|10
1642744070000|2022-01-21 05:47:50|15460.59|15340.59|15463.7|15343.7|15463.7|15343.7|15460.59|15340.59|9
1642744080000|2022-01-21 05:48:00|15464.21|15344.21|15466.18|15346.18|15466.2|15346.2|15463.72|15343.72|10
1642744090000|2022-01-21 05:48:10|15466.47|15346.47|15465.8|15345.8|15467.45|15347.45|15465.59|15345.59|10
1642744100000|2022-01-21 05:48:20|15465.37|15345.37|15464.45|15344.45|15466.35|15346.35|15464.45|15344.45|10
1642744110000|2022-01-21 05:48:30|15464.52|15344.52|15463.58|15343.58|15465.03|15345.03|15463.58|15343.58|10
1642744120000|2022-01-21 05:48:40|15463.56|15343.56|15463.03|15343.03|15463.56|15343.56|15462.02|15342.02|10
1642744130000|2022-01-21 05:48:50|15463.47|15343.47|15462.58|15342.58|15463.47|15343.47|15462.42|15342.42|10
1642744140000|2022-01-21 05:49:00|15462.06|15342.06|15460.82|15340.82|15462.06|15342.06|15459.53|15339.53|10
1642744150000|2022-01-21 05:49:10|15461.5|15341.5|15462.84|15342.84|15462.84|15342.84|15460.91|15340.91|10
1642744160000|2022-01-21 05:49:20|15463.37|15343.37|15464.58|15344.58|15465.77|15345.77|15463.37|15343.37|10
1642744170000|2022-01-21 05:49:30|15464.67|15344.67|15458.78|15338.78|15464.71|15344.71|15458.78|15338.78|10
1642744180000|2022-01-21 05:49:40|15458.54|15338.54|15453.95|15333.95|15458.61|15338.61|15453.66|15333.66|10
1642744190000|2022-01-21 05:49:50|15453.88|15333.88|15454.15|15334.15|15454.85|15334.85|15453.39|15333.39|9
1642744200000|2022-01-21 05:50:00|15454.86|15334.86|15450.6|15330.6|15454.86|15334.86|15450.6|15330.6|10
1642744210000|2022-01-21 05:50:10|15449.24|15329.24|15445.06|15325.06|15449.24|15329.24|15445.06|15325.06|10
1642744220000|2022-01-21 05:50:20|15444.6|15324.6|15441.24|15321.24|15444.6|15324.6|15441.24|15321.24|10
1642744230000|2022-01-21 05:50:30|15440.58|15320.58|15442.03|15322.03|15442.05|15322.05|15440.48|15320.48|10
1642744240000|2022-01-21 05:50:40|15442.11|15322.11|15443.63|15323.63|15444.67|15324.67|15442.11|15322.11|10
1642744250000|2022-01-21 05:50:50|15443.13|15323.13|15441.42|15321.42|15443.13|15323.13|15441.42|15321.42|10
1642744260000|2022-01-21 05:51:00|15441.76|15321.76|15437.84|15317.84|15441.76|15321.76|15437.61|15317.61|10
1642744270000|2022-01-21 05:51:10|15438.36|15318.36|15435.48|15315.48|15438.36|15318.36|15435.48|15315.48|10
1642744280000|2022-01-21 05:51:20|15435.6|15315.6|15434.71|15314.71|15435.6|15315.6|15434.2|15314.2|10
1642744290000|2022-01-21 05:51:30|15434.2|15314.2|15436.79|15316.79|15436.9|15316.9|15434.2|15314.2|10
1642744300000|2022-01-21 05:51:40|15437.58|15317.58|15439.93|15319.93|15439.93|15319.93|15437.58|15317.58|10
1642744310000|2022-01-21 05:51:50|15440.07|15320.07|15441.05|15321.05|15441.05|15321.05|15440.07|15320.07|10
1642744320000|2022-01-21 05:52:00|15440.89|15320.89|15442.37|15322.37|15442.37|15322.37|15440.89|15320.89|10
1642744330000|2022-01-21 05:52:10|15442.54|15322.54|15445.29|15325.29|15445.29|15325.29|15442.54|15322.54|10
1642744340000|2022-01-21 05:52:20|15446.64|15326.64|15448.54|15328.54|15448.54|15328.54|15446.61|15326.61|10
1642744350000|2022-01-21 05:52:30|15449.08|15329.08|15451.62|15331.62|15452.12|15332.12|15449.08|15329.08|10
1642744360000|2022-01-21 05:52:40|15451.16|15331.16|15450.06|15330.06|15451.52|15331.52|15450.06|15330.06|10
1642744370000|2022-01-21 05:52:50|15450.56|15330.56|15453.22|15333.22|15453.22|15333.22|15450.52|15330.52|10
1642744380000|2022-01-21 05:53:00|15453.19|15333.19|15456.97|15336.97|15456.99|15336.99|15452.68|15332.68|9
1642744390000|2022-01-21 05:53:10|15457.15|15337.15|15455.23|15335.23|15458.46|15338.46|15455.23|15335.23|10
1642744400000|2022-01-21 05:53:20|15454.35|15334.35|15448.07|15328.07|15454.35|15334.35|15448.07|15328.07|10
1642744410000|2022-01-21 05:53:30|15447.86|15327.86|15447.53|15327.53|15447.86|15327.86|15445.62|15325.62|10
1642744420000|2022-01-21 05:53:40|15447.36|15327.36|15445.64|15325.64|15447.44|15327.44|15445.64|15325.64|10
1642744430000|2022-01-21 05:53:50|15445.65|15325.65|15441.36|15321.36|15445.65|15325.65|15441.36|15321.36|10
1642744440000|2022-01-21 05:54:00|15441.62|15321.62|15440.86|15320.86|15442.13|15322.13|15440.74|15320.74|10
1642744450000|2022-01-21 05:54:10|15440.87|15320.87|15440.65|15320.65|15441.03|15321.03|15440.37|15320.37|9
1642744460000|2022-01-21 05:54:20|15440.49|15320.49|15436.61|15316.61|15440.49|15320.49|15436.21|15316.21|10
1642744470000|2022-01-21 05:54:30|15436.11|15316.11|15436.42|15316.42|15436.66|15316.66|15435.25|15315.25|10
1642744480000|2022-01-21 05:54:40|15437.48|15317.48|15439.38|15319.38|15439.38|15319.38|15437.48|15317.48|10
1642744490000|2022-01-21 05:54:50|15439.2|15319.2|15440.51|15320.51|15441.03|15321.03|15439.2|15319.2|10
1642744500000|2022-01-21 05:55:00|15440.36|15320.36|15441.44|15321.44|15441.44|15321.44|15440.15|15320.15|10
1642744510000|2022-01-21 05:55:10|15442.01|15322.01|15441.69|15321.69|15442.67|15322.67|15441.62|15321.62|10
1642744520000|2022-01-21 05:55:20|15441.07|15321.07|15445.6|15325.6|15445.6|15325.6|15441.07|15321.07|10
1642744530000|2022-01-21 05:55:30|15445.76|15325.76|15447.24|15327.24|15447.24|15327.24|15445.55|15325.55|9
1642744540000|2022-01-21 05:55:40|15447.59|15327.59|15447.83|15327.83|15447.9|15327.9|15447.41|15327.41|10
1642744550000|2022-01-21 05:55:50|15447.68|15327.68|15450.15|15330.15|15450.18|15330.18|15447.68|15327.68|9
1642744560000|2022-01-21 05:56:00|15450.18|15330.18|15450.69|15330.69|15451.2|15331.2|15449.72|15329.72|9
1642744570000|2022-01-21 05:56:10|15450.77|15330.77|15449.07|15329.07|15451.49|15331.49|15449.07|15329.07|10
1642744580000|2022-01-21 05:56:20|15448.28|15328.28|15442.95|15322.95|15448.28|15328.28|15442.95|15322.95|10
1642744590000|2022-01-21 05:56:30|15442.8|15322.8|15438.55|15318.55|15442.8|15322.8|15438.55|15318.55|10
1642744600000|2022-01-21 05:56:40|15437.53|15317.53|15432.96|15312.96|15437.59|15317.59|15432.96|15312.96|10
1642744610000|2022-01-21 05:56:50|15432.86|15312.86|15429.25|15309.25|15432.86|15312.86|15429.25|15309.25|10
1642744620000|2022-01-21 05:57:00|15429.34|15309.34|15431.6|15311.6|15431.6|15311.6|15429.34|15309.34|10
1642744630000|2022-01-21 05:57:10|15431.3|15311.3|15430.57|15310.57|15431.6|15311.6|15430.57|15310.57|10
1642744640000|2022-01-21 05:57:20|15429.97|15309.97|15427.96|15307.96|15429.97|15309.97|15427.12|15307.12|10
1642744650000|2022-01-21 05:57:30|15427.36|15307.36|15425.5|15305.5|15427.77|15307.77|15425.5|15305.5|10
1642744660000|2022-01-21 05:57:40|15425.42|15305.42|15422.66|15302.66|15425.42|15305.42|15422.66|15302.66|10
1642744670000|2022-01-21 05:57:50|15422.58|15302.58|15419.49|15299.49|15422.58|15302.58|15419.49|15299.49|10
1642744680000|2022-01-21 05:58:00|15419.08|15299.08|15416.13|15296.13|15419.08|15299.08|15415.81|15295.81|10
1642744690000|2022-01-21 05:58:10|15416.09|15296.09|15416.26|15296.26|15416.26|15296.26|15414.17|15294.17|10
1642744700000|2022-01-21 05:58:20|15416.38|15296.38|15417.2|15297.2|15418.09|15298.09|15416.38|15296.38|10
1642744710000|2022-01-21 05:58:30|15418.3|15298.3|15418.91|15298.91|15419.32|15299.32|15417.52|15297.52|9
1642744720000|2022-01-21 05:58:40|15419.28|15299.28|15419.66|15299.66|15420.42|15300.42|15419.28|15299.28|10
1642744730000|2022-01-21 05:58:50|15418.95|15298.95|15417.69|15297.69|15418.95|15298.95|15417.41|15297.41|9
1642744740000|2022-01-21 05:59:00|15417.38|15297.38|15416.6|15296.6|15417.62|15297.62|15416.52|15296.52|9
1642744750000|2022-01-21 05:59:10|15415.75|15295.75|15415.02|15295.02|15415.75|15295.75|15414.44|15294.44|10
1642744760000|2022-01-21 05:59:20|15414.87|15294.87|15415.87|15295.87|15416.54|15296.54|15414.87|15294.87|10
1642744770000|2022-01-21 05:59:30|15415.51|15295.51|15415.02|15295.02|15416.3|15296.3|15415.02|15295.02|10
1642744780000|2022-01-21 05:59:40|15414.15|15294.15|15412.56|15292.56|15414.32|15294.32|15412.56|15292.56|9
1642744790000|2022-01-21 05:59:50|15413.38|15293.38|15412.69|15292.69|15413.38|15293.38|15412.21|15292.21|10
1642744800000|2022-01-21 06:00:00|15412.81|15292.81|15415.95|15295.95|15415.95|15295.95|15412.75|15292.75|10
1642744810000|2022-01-21 06:00:10|15416.92|15296.92|15420.94|15300.94|15420.94|15300.94|15416.92|15296.92|10
1642744820000|2022-01-21 06:00:20|15421.03|15301.03|15423.01|15303.01|15423.99|15303.99|15421.03|15301.03|10
1642744830000|2022-01-21 06:00:30|15423.29|15303.29|15423.21|15303.21|15424.04|15304.04|15422.88|15302.88|10
1642744840000|2022-01-21 06:00:40|15423.25|15303.25|15421.76|15301.76|15423.25|15303.25|15421.76|15301.76|10
1642744850000|2022-01-21 06:00:50|15421.08|15301.08|15416.48|15296.48|15421.08|15301.08|15416.48|15296.48|10
1642744860000|2022-01-21 06:01:00|15415.95|15295.95|15408.58|15288.58|15415.95|15295.95|15408.58|15288.58|10
1642744870000|2022-01-21 06:01:10|15407.03|15287.03|15395.62|15275.62|15407.03|15287.03|15395.29|15275.29|10
1642744880000|2022-01-21 06:01:20|15395.13|15275.13|15391.57|15271.57|15395.13|15275.13|15391.21|15271.21|10
1642744890000|2022-01-21 06:01:30|15391.08|15271.08|15386.53|15266.53|15391.08|15271.08|15386.39|15266.39|10
1642744900000|2022-01-21 06:01:40|15386.61|15266.61|15387.39|15267.39|15387.53|15267.53|15386.61|15266.61|10
1642744910000|2022-01-21 06:01:50|15387.93|15267.93|15385.77|15265.77|15387.95|15267.95|15385.77|15265.77|10
1642744920000|2022-01-21 06:02:00|15385.39|15265.39|15386.98|15266.98|15386.98|15266.98|15384.34|15264.34|8
1642744930000|2022-01-21 06:02:10|15387.22|15267.22|15387.45|15267.45|15387.51|15267.51|15384.58|15264.58|10
1642744940000|2022-01-21 06:02:20|15388.16|15268.16|15391.4|15271.4|15391.4|15271.4|15388.16|15268.16|10
1642744950000|2022-01-21 06:02:30|15392.36|15272.36|15393.42|15273.42|15394.59|15274.59|15392.36|15272.36|10
1642744960000|2022-01-21 06:02:40|15393.75|15273.75|15394.71|15274.71|15394.88|15274.88|15393.08|15273.08|10
1642744970000|2022-01-21 06:02:50|15394.92|15274.92|15396.16|15276.16|15396.16|15276.16|15394.92|15274.92|10
1642744980000|2022-01-21 06:03:00|15395.83|15275.83|15394.19|15274.19|15396.19|15276.19|15394.19|15274.19|9
1642744990000|2022-01-21 06:03:10|15393.34|15273.34|15390.63|15270.63|15393.34|15273.34|15390.63|15270.63|10
1642745000000|2022-01-21 06:03:20|15390.59|15270.59|15386.59|15266.59|15390.59|15270.59|15386.59|15266.59|10
1642745010000|2022-01-21 06:03:30|15385.9|15265.9|15387.21|15267.21|15387.21|15267.21|15385.68|15265.68|10
1642745020000|2022-01-21 06:03:40|15386.82|15266.82|15387.03|15267.03|15387.03|15267.03|15385.87|15265.87|10
1642745030000|2022-01-21 06:03:50|15387.81|15267.81|15388.6|15268.6|15388.6|15268.6|15387.47|15267.47|10
1642745040000|2022-01-21 06:04:00|15388.88|15268.88|15393.59|15273.59|15393.61|15273.61|15388.88|15268.88|10
1642745050000|2022-01-21 06:04:10|15394.06|15274.06|15397.54|15277.54|15397.54|15277.54|15394.06|15274.06|9
1642745060000|2022-01-21 06:04:20|15397.8|15277.8|15398.09|15278.09|15398.46|15278.46|15397.38|15277.38|10
1642745070000|2022-01-21 06:04:30|15398.5|15278.5|15398.12|15278.12|15399.78|15279.78|15397.91|15277.91|10
1642745080000|2022-01-21 06:04:40|15397.76|15277.76|15396.83|15276.83|15397.8|15277.8|15396.24|15276.24|10
1642745090000|2022-01-21 06:04:50|15397.31|15277.31|15397.27|15277.27|15397.52|15277.52|15396.57|15276.57|10
1642745100000|2022-01-21 06:05:00|15396.02|15276.02|15393.2|15273.2|15396.02|15276.02|15393.2|15273.2|9
1642745110000|2022-01-21 06:05:10|15392.72|15272.72|15387.2|15267.2|15392.72|15272.72|15387.2|15267.2|10
1642745120000|2022-01-21 06:05:20|15387.09|15267.09|15385.78|15265.78|15387.09|15267.09|15385.01|15265.01|10
1642745130000|2022-01-21 06:05:30|15385.53|15265.53|15386.46|15266.46|15386.46|15266.46|15385.06|15265.06|10
1642745140000|2022-01-21 06:05:40|15386.86|15266.86|15386.89|15266.89|15386.89|15266.89|15386.42|15266.42|9
1642745150000|2022-01-21 06:05:50|15388.2|15268.2|15395.97|15275.97|15395.97|15275.97|15388.2|15268.2|10
1642745160000|2022-01-21 06:06:00|15397.64|15277.64|15406.54|15286.54|15406.61|15286.61|15397.64|15277.64|10
1642745170000|2022-01-21 06:06:10|15407.18|15287.18|15416.66|15296.66|15416.66|15296.66|15407.18|15287.18|10
1642745180000|2022-01-21 06:06:20|15416.74|15296.74|15419.81|15299.81|15419.81|15299.81|15416.74|15296.74|10
1642745190000|2022-01-21 06:06:30|15419.9|15299.9|15420.82|15300.82|15420.83|15300.83|15419.61|15299.61|10
1642745200000|2022-01-21 06:06:40|15422.3|15302.3|15423.18|15303.18|15423.62|15303.62|15422.27|15302.27|10
1642745210000|2022-01-21 06:06:50|15423.11|15303.11|15421.8|15301.8|15424.04|15304.04|15421.8|15301.8|10
1642745220000|2022-01-21 06:07:00|15421.85|15301.85|15420.15|15300.15|15421.85|15301.85|15419.84|15299.84|10
1642745230000|2022-01-21 06:07:10|15419.76|15299.76|15415.48|15295.48|15419.76|15299.76|15414.45|15294.45|10
1642745240000|2022-01-21 06:07:20|15414.85|15294.85|15411.59|15291.59|15414.85|15294.85|15411.58|15291.58|10
1642745250000|2022-01-21 06:07:30|15411.72|15291.72|15409.73|15289.73|15411.72|15291.72|15409.73|15289.73|10
1642745260000|2022-01-21 06:07:40|15409.65|15289.65|15407.07|15287.07|15409.65|15289.65|15407.07|15287.07|10
1642745270000|2022-01-21 06:07:50|15406.79|15286.79|15405.74|15285.74|15406.8|15286.8|15404.67|15284.67|10
1642745280000|2022-01-21 06:08:00|15405.64|15285.64|15405.07|15285.07|15406.58|15286.58|15404.95|15284.95|10
1642745290000|2022-01-21 06:08:10|15405.43|15285.43|15408.46|15288.46|15408.46|15288.46|15405.43|15285.43|10
1642745300000|2022-01-21 06:08:20|15408.85|15288.85|15413.55|15293.55|15413.55|15293.55|15408.85|15288.85|10
1642745310000|2022-01-21 06:08:30|15414.47|15294.47|15416.51|15296.51|15416.51|15296.51|15414.47|15294.47|10
1642745320000|2022-01-21 06:08:40|15416.91|15296.91|15417.76|15297.76|15417.76|15297.76|15416.26|15296.26|10
1642745330000|2022-01-21 06:08:50|15418.06|15298.06|15418.66|15298.66|15418.66|15298.66|15417.76|15297.76|10
1642745340000|2022-01-21 06:09:00|15418.67|15298.67|15418.61|15298.61|15418.91|15298.91|15418.3|15298.3|10
1642745350000|2022-01-21 06:09:10|15418.43|15298.43|15418.19|15298.19|15419.34|15299.34|15418.16|15298.16|9
1642745360000|2022-01-21 06:09:20|15417.54|15297.54|15414.1|15294.1|15417.54|15297.54|15414.1|15294.1|9
1642745370000|2022-01-21 06:09:30|15413.29|15293.29|15410.4|15290.4|15413.29|15293.29|15410.4|15290.4|10
1642745380000|2022-01-21 06:09:40|15410.24|15290.24|15413.58|15293.58|15413.58|15293.58|15410.24|15290.24|10
1642745390000|2022-01-21 06:09:50|15413.68|15293.68|15415.51|15295.51|15415.91|15295.91|15413.68|15293.68|10
1642745400000|2022-01-21 06:10:00|15415.66|15295.66|15416.3|15296.3|15416.57|15296.57|15415.28|15295.28|10
1642745410000|2022-01-21 06:10:10|15415.99|15295.99|15412.65|15292.65|15416.07|15296.07|15412.65|15292.65|10
1642745420000|2022-01-21 06:10:20|15411.55|15291.55|15410.05|15290.05|15411.55|15291.55|15409.77|15289.77|10
1642745430000|2022-01-21 06:10:30|15411.15|15291.15|15416.9|15296.9|15416.9|15296.9|15411.15|15291.15|10
1642745440000|2022-01-21 06:10:40|15417.18|15297.18|15419.59|15299.59|15419.59|15299.59|15417.18|15297.18|10
1642745450000|2022-01-21 06:10:50|15419.65|15299.65|15422.87|15302.87|15422.87|15302.87|15419.65|15299.65|10
1642745460000|2022-01-21 06:11:00|15423.12|15303.12|15425.91|15305.91|15425.91|15305.91|15423.12|15303.12|10
1642745470000|2022-01-21 06:11:10|15426.78|15306.78|15428.94|15308.94|15428.94|15308.94|15426.78|15306.78|9
1642745480000|2022-01-21 06:11:20|15429.17|15309.17|15430.81|15310.81|15430.82|15310.82|15429.17|15309.17|10
1642745490000|2022-01-21 06:11:30|15431.56|15311.56|15432.04|15312.04|15432.12|15312.12|15430.46|15310.46|10
1642745500000|2022-01-21 06:11:40|15432.41|15312.41|15433.08|15313.08|15433.08|15313.08|15432.13|15312.13|10
1642745510000|2022-01-21 06:11:50|15433.54|15313.54|15433.58|15313.58|15433.88|15313.88|15433.13|15313.13|10
1642745520000|2022-01-21 06:12:00|15433.52|15313.52|15434.73|15314.73|15434.73|15314.73|15433.48|15313.48|10
1642745530000|2022-01-21 06:12:10|15433.86|15313.86|15430.03|15310.03|15433.86|15313.86|15430.03|15310.03|9
1642745540000|2022-01-21 06:12:20|15430.2|15310.2|15429.99|15309.99|15430.2|15310.2|15429.4|15309.4|10
1642745550000|2022-01-21 06:12:30|15431.16|15311.16|15432.49|15312.49|15432.49|15312.49|15431.16|15311.16|10
1642745560000|2022-01-21 06:12:40|15430.92|15310.92|15426.48|15306.48|15430.92|15310.92|15426.48|15306.48|10
1642745570000|2022-01-21 06:12:50|15425.88|15305.88|15422.77|15302.77|15425.88|15305.88|15422.77|15302.77|10
1642745580000|2022-01-21 06:13:00|15421.39|15301.39|15414.86|15294.86|15421.39|15301.39|15414.86|15294.86|10
1642745590000|2022-01-21 06:13:10|15414.28|15294.28|15413.22|15293.22|15414.28|15294.28|15412.73|15292.73|10
1642745600000|2022-01-21 06:13:20|15413.06|15293.06|15407.88|15287.88|15413.06|15293.06|15407.88|15287.88|10
1642745610000|2022-01-21 06:13:30|15407.94|15287.94|15405.27|15285.27|15407.94|15287.94|15405.25|15285.25|10
1642745620000|2022-01-21 06:13:40|15404.3|15284.3|15401.8|15281.8|15404.3|15284.3|15401.8|15281.8|10
1642745630000|2022-01-21 06:13:50|15402.16|15282.16|15401.97|15281.97|15402.7|15282.7|15401.97|15281.97|10
1642745640000|2022-01-21 06:14:00|15401.71|15281.71|15398.57|15278.57|15401.96|15281.96|15398.57|15278.57|10
1642745650000|2022-01-21 06:14:10|15397.94|15277.94|15394.71|15274.71|15397.94|15277.94|15394.56|15274.56|10
1642745660000|2022-01-21 06:14:20|15394.38|15274.38|15389.01|15269.01|15394.63|15274.63|15389.01|15269.01|10
1642745670000|2022-01-21 06:14:30|15388.2|15268.2|15382.69|15262.69|15388.2|15268.2|15382.69|15262.69|10
1642745680000|2022-01-21 06:14:40|15382.48|15262.48|15379.88|15259.88|15382.48|15262.48|15379.88|15259.88|10
1642745690000|2022-01-21 06:14:50|15379.24|15259.24|15377.31|15257.31|15379.24|15259.24|15377.31|15257.31|10
1642745700000|2022-01-21 06:15:00|15377.33|15257.33|15378.04|15258.04|15378.51|15258.51|15377.33|15257.33|9
1642745710000|2022-01-21 06:15:10|15378.03|15258.03|15378.2|15258.2|15378.2|15258.2|15377.29|15257.29|10
1642745720000|2022-01-21 06:15:20|15378.18|15258.18|15380.28|15260.28|15380.28|15260.28|15378.18|15258.18|10
1642745730000|2022-01-21 06:15:30|15380.13|15260.13|15382.52|15262.52|15382.52|15262.52|15380.13|15260.13|10
1642745740000|2022-01-21 06:15:40|15382.8|15262.8|15384.07|15264.07|15384.07|15264.07|15382.62|15262.62|10
1642745750000|2022-01-21 06:15:50|15384.21|15264.21|15389.7|15269.7|15389.7|15269.7|15384.21|15264.21|10
1642745760000|2022-01-21 06:16:00|15389.81|15269.81|15396.78|15276.78|15396.78|15276.78|15389.81|15269.81|10
1642745770000|2022-01-21 06:16:10|15396.88|15276.88|15395.9|15275.9|15396.88|15276.88|15395.63|15275.63|10
1642745780000|2022-01-21 06:16:20|15395.76|15275.76|15396.21|15276.21|15396.36|15276.36|15395.72|15275.72|10
1642745790000|2022-01-21 06:16:30|15396.14|15276.14|15398.41|15278.41|15398.41|15278.41|15396.14|15276.14|9
1642745800000|2022-01-21 06:16:40|15398.55|15278.55|15398.02|15278.02|15399.75|15279.75|15398.01|15278.01|10
1642745810000|2022-01-21 06:16:50|15397.04|15277.04|15389.48|15269.48|15397.04|15277.04|15389.48|15269.48|10
1642745820000|2022-01-21 06:17:00|15389.37|15269.37|15384.42|15264.42|15389.37|15269.37|15384.42|15264.42|10
1642745830000|2022-01-21 06:17:10|15384.33|15264.33|15379.61|15259.61|15384.48|15264.48|15379.61|15259.61|10
1642745840000|2022-01-21 06:17:20|15379.4|15259.4|15373.68|15253.68|15379.4|15259.4|15373.11|15253.11|10
1642745850000|2022-01-21 06:17:30|15373.55|15253.55|15373|15253|15374.37|15254.37|15372.73|15252.73|10
1642745860000|2022-01-21 06:17:40|15372.94|15252.94|15372.88|15252.88|15373.13|15253.13|15372.1|15252.1|9
1642745870000|2022-01-21 06:17:50|15373.95|15253.95|15375.99|15255.99|15376.46|15256.46|15373.95|15253.95|10
1642745880000|2022-01-21 06:18:00|15376.53|15256.53|15374.73|15254.73|15376.85|15256.85|15374.73|15254.73|10
1642745890000|2022-01-21 06:18:10|15374.68|15254.68|15369.34|15249.34|15374.94|15254.94|15369.34|15249.34|10
1642745900000|2022-01-21 06:18:20|15368.72|15248.72|15369.97|15249.97|15369.97|15249.97|15367.86|15247.86|10
1642745910000|2022-01-21 06:18:30|15370.05|15250.05|15361.48|15241.48|15370.05|15250.05|15361.48|15241.48|10
1642745920000|2022-01-21 06:18:40|15359.75|15239.75|15354.02|15234.02|15359.75|15239.75|15353.1|15233.1|10
1642745930000|2022-01-21 06:18:50|15353.86|15233.86|15356.41|15236.41|15356.76|15236.76|15353.7|15233.7|10
1642745940000|2022-01-21 06:19:00|15356.58|15236.58|15357.29|15237.29|15357.61|15237.61|15356.58|15236.58|10
1642745950000|2022-01-21 06:19:10|15357.02|15237.02|15357.3|15237.3|15357.3|15237.3|15356.54|15236.54|10
1642745960000|2022-01-21 06:19:20|15357.69|15237.69|15356.72|15236.72|15359.06|15239.06|15356.72|15236.72|10
1642745970000|2022-01-21 06:19:30|15355.83|15235.83|15354.04|15234.04|15355.83|15235.83|15354.04|15234.04|10
1642745980000|2022-01-21 06:19:40|15354.07|15234.07|15354.31|15234.31|15354.31|15234.31|15353.04|15233.04|10
1642745990000|2022-01-21 06:19:50|15354.44|15234.44|15358.35|15238.35|15358.35|15238.35|15354.44|15234.44|10
1642746000000|2022-01-21 06:20:00|15358.24|15238.24|15360.12|15240.12|15360.32|15240.32|15358.24|15238.24|10
1642746010000|2022-01-21 06:20:10|15360.58|15240.58|15362.5|15242.5|15362.5|15242.5|15360.58|15240.58|10
1642746020000|2022-01-21 06:20:20|15362.32|15242.32|15367.45|15247.45|15367.45|15247.45|15362.32|15242.32|10
1642746030000|2022-01-21 06:20:30|15367.96|15247.96|15371.71|15251.71|15371.71|15251.71|15367.96|15247.96|10
1642746040000|2022-01-21 06:20:40|15372.23|15252.23|15373.98|15253.98|15373.98|15253.98|15372.23|15252.23|10
1642746050000|2022-01-21 06:20:50|15373.97|15253.97|15375.86|15255.86|15375.86|15255.86|15373.97|15253.97|10
1642746060000|2022-01-21 06:21:00|15376.2|15256.2|15377.17|15257.17|15377.17|15257.17|15376.2|15256.2|10
1642746070000|2022-01-21 06:21:10|15377.22|15257.22|15376.94|15256.94|15377.22|15257.22|15376.44|15256.44|10
1642746080000|2022-01-21 06:21:20|15376.92|15256.92|15377.75|15257.75|15377.75|15257.75|15376.52|15256.52|10
1642746090000|2022-01-21 06:21:30|15377.45|15257.45|15380.39|15260.39|15380.51|15260.51|15377.45|15257.45|10
1642746100000|2022-01-21 06:21:40|15380.83|15260.83|15384.61|15264.61|15384.61|15264.61|15380.67|15260.67|10
1642746110000|2022-01-21 06:21:50|15384.76|15264.76|15390.71|15270.71|15391.04|15271.04|15384.76|15264.76|10
1642746120000|2022-01-21 06:22:00|15390.86|15270.86|15392.2|15272.2|15392.2|15272.2|15390.86|15270.86|10
1642746130000|2022-01-21 06:22:10|15392.1|15272.1|15390.58|15270.58|15392.1|15272.1|15389.81|15269.81|10
1642746140000|2022-01-21 06:22:20|15390.24|15270.24|15388.75|15268.75|15390.48|15270.48|15388.56|15268.56|9
1642746150000|2022-01-21 06:22:30|15388.93|15268.93|15387.81|15267.81|15389.26|15269.26|15387.57|15267.57|10
1642746160000|2022-01-21 06:22:40|15388.93|15268.93|15388.88|15268.88|15389.01|15269.01|15388.28|15268.28|9
1642746170000|2022-01-21 06:22:50|15389.04|15269.04|15389.95|15269.95|15389.95|15269.95|15388.54|15268.54|10
1642746180000|2022-01-21 06:23:00|15389.52|15269.52|15391.04|15271.04|15391.11|15271.11|15389.52|15269.52|10
1642746190000|2022-01-21 06:23:10|15390.41|15270.41|15392.3|15272.3|15392.33|15272.33|15390.41|15270.41|10
1642746200000|2022-01-21 06:23:20|15392.53|15272.53|15394.8|15274.8|15394.8|15274.8|15392.26|15272.26|8
1642746210000|2022-01-21 06:23:30|15394.87|15274.87|15394.32|15274.32|15395.4|15275.4|15394.32|15274.32|10
1642746220000|2022-01-21 06:23:40|15394.31|15274.31|15393.14|15273.14|15394.31|15274.31|15393.14|15273.14|9
1642746230000|2022-01-21 06:23:50|15392.35|15272.35|15392.13|15272.13|15392.54|15272.54|15391.52|15271.52|10
1642746240000|2022-01-21 06:24:00|15391.66|15271.66|15390.81|15270.81|15391.76|15271.76|15390.81|15270.81|10
1642746250000|2022-01-21 06:24:10|15391.96|15271.96|15393|15273|15393.22|15273.22|15391.96|15271.96|10
1642746260000|2022-01-21 06:24:20|15393.38|15273.38|15392.64|15272.64|15393.7|15273.7|15392.64|15272.64|10
1642746270000|2022-01-21 06:24:30|15392.46|15272.46|15390.51|15270.51|15392.46|15272.46|15390.45|15270.45|10
1642746280000|2022-01-21 06:24:40|15389.9|15269.9|15384.79|15264.79|15389.9|15269.9|15384.79|15264.79|10
1642746290000|2022-01-21 06:24:50|15383.63|15263.63|15381.02|15261.02|15383.63|15263.63|15380.08|15260.08|10
1642746300000|2022-01-21 06:25:00|15380.94|15260.94|15379.72|15259.72|15382.13|15262.13|15379.72|15259.72|10
1642746310000|2022-01-21 06:25:10|15380.13|15260.13|15380.7|15260.7|15380.71|15260.71|15380.13|15260.13|10
1642746320000|2022-01-21 06:25:20|15380.52|15260.52|15381.06|15261.06|15381.15|15261.15|15380.52|15260.52|9
1642746330000|2022-01-21 06:25:30|15381.12|15261.12|15381.87|15261.87|15381.87|15261.87|15381.12|15261.12|10
1642746340000|2022-01-21 06:25:40|15382.26|15262.26|15385.07|15265.07|15385.19|15265.19|15382.26|15262.26|10
1642746350000|2022-01-21 06:25:50|15384.57|15264.57|15389.31|15269.31|15389.31|15269.31|15384.57|15264.57|10
1642746360000|2022-01-21 06:26:00|15389.72|15269.72|15390.54|15270.54|15390.54|15270.54|15389.66|15269.66|10
1642746370000|2022-01-21 06:26:10|15389.89|15269.89|15392.74|15272.74|15392.74|15272.74|15389.89|15269.89|10
1642746380000|2022-01-21 06:26:20|15392.47|15272.47|15392.62|15272.62|15392.96|15272.96|15392.47|15272.47|9
1642746390000|2022-01-21 06:26:30|15392.52|15272.52|15393.25|15273.25|15393.25|15273.25|15392.49|15272.49|10
1642746400000|2022-01-21 06:26:40|15393.41|15273.41|15392.79|15272.79|15393.41|15273.41|15392.25|15272.25|10
1642746410000|2022-01-21 06:26:50|15392.24|15272.24|15393.89|15273.89|15393.89|15273.89|15392.22|15272.22|10
1642746420000|2022-01-21 06:27:00|15393.45|15273.45|15394.49|15274.49|15394.74|15274.74|15393.4|15273.4|10
1642746430000|2022-01-21 06:27:10|15396.96|15276.96|15396.25|15276.25|15398.84|15278.84|15396.25|15276.25|10
1642746440000|2022-01-21 06:27:20|15396.36|15276.36|15391.4|15271.4|15396.59|15276.59|15391.35|15271.35|10
1642746450000|2022-01-21 06:27:30|15391.54|15271.54|15389.97|15269.97|15391.54|15271.54|15389.97|15269.97|9
1642746460000|2022-01-21 06:27:40|15389.78|15269.78|15384.78|15264.78|15389.78|15269.78|15384.78|15264.78|10
1642746470000|2022-01-21 06:27:50|15383.4|15263.4|15377.09|15257.09|15383.4|15263.4|15376.71|15256.71|10
1642746480000|2022-01-21 06:28:00|15377.05|15257.05|15378.3|15258.3|15378.41|15258.41|15377.05|15257.05|10
1642746490000|2022-01-21 06:28:10|15378.48|15258.48|15378.12|15258.12|15378.75|15258.75|15377.34|15257.34|10
1642746500000|2022-01-21 06:28:20|15378.7|15258.7|15379.6|15259.6|15379.6|15259.6|15378.7|15258.7|10
1642746510000|2022-01-21 06:28:30|15379.65|15259.65|15379.54|15259.54|15380.47|15260.47|15379.54|15259.54|10
1642746520000|2022-01-21 06:28:40|15379.84|15259.84|15375.43|15255.43|15379.84|15259.84|15375.29|15255.29|10
1642746530000|2022-01-21 06:28:50|15375.36|15255.36|15375.66|15255.66|15376.39|15256.39|15375.23|15255.23|10
1642746540000|2022-01-21 06:29:00|15376.04|15256.04|15380.27|15260.27|15380.27|15260.27|15376.04|15256.04|10
1642746550000|2022-01-21 06:29:10|15380.54|15260.54|15383.07|15263.07|15383.49|15263.49|15380.43|15260.43|10
1642746560000|2022-01-21 06:29:20|15383.61|15263.61|15384.39|15264.39|15384.39|15264.39|15383.59|15263.59|10
1642746570000|2022-01-21 06:29:30|15384.85|15264.85|15387.62|15267.62|15387.77|15267.77|15384.85|15264.85|10
1642746580000|2022-01-21 06:29:40|15387.56|15267.56|15390.31|15270.31|15390.31|15270.31|15387.56|15267.56|10
1642746590000|2022-01-21 06:29:50|15390.85|15270.85|15393.15|15273.15|15393.15|15273.15|15390.85|15270.85|10
1642746600000|2022-01-21 06:30:00|15393.56|15273.56|15395.64|15275.64|15395.64|15275.64|15393.36|15273.36|10
1642746610000|2022-01-21 06:30:10|15395.76|15275.76|15395.16|15275.16|15396.7|15276.7|15395.16|15275.16|9
1642746620000|2022-01-21 06:30:20|15395.48|15275.48|15396.84|15276.84|15397.07|15277.07|15395.08|15275.08|10
1642746630000|2022-01-21 06:30:30|15397.74|15277.74|15397.32|15277.32|15398.18|15278.18|15397.32|15277.32|9
1642746640000|2022-01-21 06:30:40|15396.95|15276.95|15396.79|15276.79|15397.56|15277.56|15396.78|15276.78|10
1642746650000|2022-01-21 06:30:50|15396.76|15276.76|15396.86|15276.86|15397.34|15277.34|15396.39|15276.39|10
1642746660000|2022-01-21 06:31:00|15396.72|15276.72|15396.79|15276.79|15396.79|15276.79|15396.01|15276.01|10
1642746670000|2022-01-21 06:31:10|15396.47|15276.47|15393.54|15273.54|15396.47|15276.47|15393.48|15273.48|10
1642746680000|2022-01-21 06:31:20|15393.61|15273.61|15390.66|15270.66|15393.61|15273.61|15390.66|15270.66|10
1642746690000|2022-01-21 06:31:30|15390.51|15270.51|15388.74|15268.74|15390.51|15270.51|15388.63|15268.63|9
1642746700000|2022-01-21 06:31:40|15388.88|15268.88|15389.82|15269.82|15389.82|15269.82|15388.62|15268.62|8
1642746710000|2022-01-21 06:31:50|15390.02|15270.02|15392.19|15272.19|15392.19|15272.19|15390.02|15270.02|9
1642746720000|2022-01-21 06:32:00|15392.9|15272.9|15392|15272|15393.09|15273.09|15392|15272|9
1642746730000|2022-01-21 06:32:10|15392.57|15272.57|15393.16|15273.16|15394.37|15274.37|15392.57|15272.57|10
1642746740000|2022-01-21 06:32:20|15393.2|15273.2|15392.66|15272.66|15393.32|15273.32|15392.46|15272.46|10
1642746750000|2022-01-21 06:32:30|15392.7|15272.7|15389.23|15269.23|15392.7|15272.7|15389.23|15269.23|10
1642746760000|2022-01-21 06:32:40|15389|15269|15385.62|15265.62|15389|15269|15385.38|15265.38|10
1642746770000|2022-01-21 06:32:50|15385.27|15265.27|15379.93|15259.93|15385.37|15265.37|15379.93|15259.93|10
1642746780000|2022-01-21 06:33:00|15379.88|15259.88|15375.02|15255.02|15379.88|15259.88|15375.02|15255.02|10
1642746790000|2022-01-21 06:33:10|15375.1|15255.1|15376.88|15256.88|15377.65|15257.65|15375|15255|10
1642746800000|2022-01-21 06:33:20|15376.81|15256.81|15371.22|15251.22|15376.81|15256.81|15371.22|15251.22|10
1642746810000|2022-01-21 06:33:30|15371.32|15251.32|15370.26|15250.26|15371.32|15251.32|15370.26|15250.26|10
1642746820000|2022-01-21 06:33:40|15370.46|15250.46|15366.97|15246.97|15370.71|15250.71|15366.97|15246.97|10
1642746830000|2022-01-21 06:33:50|15366.75|15246.75|15365.35|15245.35|15366.85|15246.85|15365.12|15245.12|10
1642746840000|2022-01-21 06:34:00|15365.36|15245.36|15354.81|15234.81|15365.36|15245.36|15353.6|15233.6|10
1642746850000|2022-01-21 06:34:10|15354.77|15234.77|15352.81|15232.81|15355.04|15235.04|15352.81|15232.81|9
1642746860000|2022-01-21 06:34:20|15352.3|15232.3|15346.32|15226.32|15352.3|15232.3|15346|15226|10
1642746870000|2022-01-21 06:34:30|15346.04|15226.04|15343.21|15223.21|15346.24|15226.24|15343.21|15223.21|10
1642746880000|2022-01-21 06:34:40|15343.34|15223.34|15339.38|15219.38|15343.34|15223.34|15339.38|15219.38|10
1642746890000|2022-01-21 06:34:50|15339.3|15219.3|15338.3|15218.3|15339.51|15219.51|15338.19|15218.19|10
1642746900000|2022-01-21 06:35:00|15338.62|15218.62|15336.99|15216.99|15338.84|15218.84|15336.99|15216.99|10
1642746910000|2022-01-21 06:35:10|15337.28|15217.28|15333.99|15213.99|15337.28|15217.28|15333.99|15213.99|10
1642746920000|2022-01-21 06:35:20|15333.92|15213.92|15332.25|15212.25|15333.92|15213.92|15332.05|15212.05|10
1642746930000|2022-01-21 06:35:30|15332.5|15212.5|15331.3|15211.3|15332.5|15212.5|15330.3|15210.3|10
1642746940000|2022-01-21 06:35:40|15331.64|15211.64|15331.26|15211.26|15331.64|15211.64|15330.2|15210.2|10
1642746950000|2022-01-21 06:35:50|15330.99|15210.99|15330.39|15210.39|15331.39|15211.39|15330.15|15210.15|10
1642746960000|2022-01-21 06:36:00|15331.07|15211.07|15332.33|15212.33|15333.48|15213.48|15331.07|15211.07|10
1642746970000|2022-01-21 06:36:10|15333.07|15213.07|15331.5|15211.5|15333.07|15213.07|15330.72|15210.72|10
1642746980000|2022-01-21 06:36:20|15331.92|15211.92|15335.12|15215.12|15335.12|15215.12|15331.92|15211.92|10
1642746990000|2022-01-21 06:36:30|15335.31|15215.31|15342.31|15222.31|15342.31|15222.31|15335.31|15215.31|10
1642747000000|2022-01-21 06:36:40|15343.23|15223.23|15344.59|15224.59|15344.92|15224.92|15342.88|15222.88|10
1642747010000|2022-01-21 06:36:50|15344.24|15224.24|15349.23|15229.23|15349.23|15229.23|15344.13|15224.13|10
1642747020000|2022-01-21 06:37:00|15349.24|15229.24|15346.51|15226.51|15350.11|15230.11|15346.37|15226.37|9
1642747030000|2022-01-21 06:37:10|15346.07|15226.07|15346.57|15226.57|15346.57|15226.57|15344.7|15224.7|10
1642747040000|2022-01-21 06:37:20|15346.88|15226.88|15350.7|15230.7|15350.7|15230.7|15346.88|15226.88|9
1642747050000|2022-01-21 06:37:30|15350.74|15230.74|15354.22|15234.22|15354.22|15234.22|15350.74|15230.74|10
1642747060000|2022-01-21 06:37:40|15354.14|15234.14|15358.1|15238.1|15358.1|15238.1|15354.14|15234.14|10
1642747070000|2022-01-21 06:37:50|15358.23|15238.23|15361.49|15241.49|15361.49|15241.49|15358.23|15238.23|10
1642747080000|2022-01-21 06:38:00|15361.4|15241.4|15364.55|15244.55|15364.85|15244.85|15361.4|15241.4|9
1642747090000|2022-01-21 06:38:10|15366.37|15246.37|15373.16|15253.16|15373.16|15253.16|15366.37|15246.37|10
1642747100000|2022-01-21 06:38:20|15373.79|15253.79|15377.36|15257.36|15377.36|15257.36|15373.65|15253.65|10
1642747110000|2022-01-21 06:38:30|15377.77|15257.77|15382.42|15262.42|15382.42|15262.42|15377.77|15257.77|10
1642747120000|2022-01-21 06:38:40|15382.82|15262.82|15381.89|15261.89|15382.82|15262.82|15381.89|15261.89|10
1642747130000|2022-01-21 06:38:50|15381.58|15261.58|15378.41|15258.41|15381.58|15261.58|15378.41|15258.41|10
1642747140000|2022-01-21 06:39:00|15378.49|15258.49|15373.48|15253.48|15378.49|15258.49|15373.48|15253.48|10
1642747150000|2022-01-21 06:39:10|15372.98|15252.98|15370.71|15250.71|15372.98|15252.98|15370.56|15250.56|10
1642747160000|2022-01-21 06:39:20|15370.41|15250.41|15366.59|15246.59|15370.9|15250.9|15366.59|15246.59|10
1642747170000|2022-01-21 06:39:30|15366.69|15246.69|15361.21|15241.21|15366.69|15246.69|15361.21|15241.21|10
1642747180000|2022-01-21 06:39:40|15360.62|15240.62|15360.26|15240.26|15360.67|15240.67|15360.22|15240.22|10
1642747190000|2022-01-21 06:39:50|15358.99|15238.99|15354.22|15234.22|15359.38|15239.38|15354.22|15234.22|10
1642747200000|2022-01-21 06:40:00|15354.17|15234.17|15353.08|15233.08|15354.38|15234.38|15352.85|15232.85|10
1642747210000|2022-01-21 06:40:10|15353.42|15233.42|15351.94|15231.94|15353.42|15233.42|15351.94|15231.94|10
1642747220000|2022-01-21 06:40:20|15352.78|15232.78|15351.32|15231.32|15352.78|15232.78|15350.91|15230.91|8
1642747230000|2022-01-21 06:40:30|15350.3|15230.3|15352.17|15232.17|15352.17|15232.17|15350.3|15230.3|10
1642747240000|2022-01-21 06:40:40|15352.12|15232.12|15355.49|15235.49|15355.49|15235.49|15352.12|15232.12|10
1642747250000|2022-01-21 06:40:50|15356.02|15236.02|15355.57|15235.57|15356.75|15236.75|15355.08|15235.08|9
1642747260000|2022-01-21 06:41:00|15355.83|15235.83|15357.86|15237.86|15357.86|15237.86|15355.72|15235.72|10
1642747270000|2022-01-21 06:41:10|15358.11|15238.11|15358.79|15238.79|15358.79|15238.79|15357.93|15237.93|10
1642747280000|2022-01-21 06:41:20|15358.9|15238.9|15361.07|15241.07|15361.07|15241.07|15358.67|15238.67|10
1642747290000|2022-01-21 06:41:30|15361.03|15241.03|15358.86|15238.86|15362.52|15242.52|15358.86|15238.86|10
1642747300000|2022-01-21 06:41:40|15358.18|15238.18|15353|15233|15358.22|15238.22|15352.94|15232.94|10
1642747310000|2022-01-21 06:41:50|15352.48|15232.48|15349.39|15229.39|15352.48|15232.48|15349.39|15229.39|10
1642747320000|2022-01-21 06:42:00|15349.51|15229.51|15346.98|15226.98|15349.51|15229.51|15346.98|15226.98|9
1642747330000|2022-01-21 06:42:10|15346.85|15226.85|15348.27|15228.27|15348.27|15228.27|15346.19|15226.19|10
1642747340000|2022-01-21 06:42:20|15347.74|15227.74|15349.14|15229.14|15349.14|15229.14|15347.74|15227.74|10
1642747350000|2022-01-21 06:42:30|15349.16|15229.16|15349.82|15229.82|15349.9|15229.9|15348.85|15228.85|10
1642747360000|2022-01-21 06:42:40|15349.99|15229.99|15351.23|15231.23|15351.23|15231.23|15349.79|15229.79|10
1642747370000|2022-01-21 06:42:50|15351.39|15231.39|15351.87|15231.87|15352.32|15232.32|15351.39|15231.39|8
1642747380000|2022-01-21 06:43:00|15351.96|15231.96|15352.91|15232.91|15352.91|15232.91|15351.96|15231.96|10
1642747390000|2022-01-21 06:43:10|15352.66|15232.66|15354.66|15234.66|15354.66|15234.66|15352.66|15232.66|10
1642747400000|2022-01-21 06:43:20|15355.54|15235.54|15356.46|15236.46|15357.56|15237.56|15355.54|15235.54|10
1642747410000|2022-01-21 06:43:30|15356.74|15236.74|15349.68|15229.68|15356.82|15236.82|15349.68|15229.68|10
1642747420000|2022-01-21 06:43:40|15350.04|15230.04|15343.09|15223.09|15350.04|15230.04|15343.09|15223.09|10
1642747430000|2022-01-21 06:43:50|15343.59|15223.59|15338.62|15218.62|15343.59|15223.59|15338.62|15218.62|10
1642747440000|2022-01-21 06:44:00|15338.77|15218.77|15339.59|15219.59|15339.73|15219.73|15338.49|15218.49|10
1642747450000|2022-01-21 06:44:10|15339.49|15219.49|15336.65|15216.65|15340.27|15220.27|15336.65|15216.65|10
1642747460000|2022-01-21 06:44:20|15336.5|15216.5|15335.54|15215.54|15336.5|15216.5|15335.25|15215.25|10
1642747470000|2022-01-21 06:44:30|15335.35|15215.35|15333.21|15213.21|15335.35|15215.35|15333.21|15213.21|10
1642747480000|2022-01-21 06:44:40|15333.55|15213.55|15327.74|15207.74|15333.55|15213.55|15327.74|15207.74|10
1642747490000|2022-01-21 06:44:50|15326.19|15206.19|15321.93|15201.93|15326.19|15206.19|15321.87|15201.87|9
1642747500000|2022-01-21 06:45:00|15321.56|15201.56|15320.7|15200.7|15321.56|15201.56|15320.46|15200.46|10
1642747510000|2022-01-21 06:45:10|15321.34|15201.34|15321.8|15201.8|15321.8|15201.8|15320.83|15200.83|10
1642747520000|2022-01-21 06:45:20|15321.54|15201.54|15321.17|15201.17|15321.62|15201.62|15320.81|15200.81|10
1642747530000|2022-01-21 06:45:30|15321.14|15201.14|15322.43|15202.43|15322.62|15202.62|15321.14|15201.14|10
1642747540000|2022-01-21 06:45:40|15322.32|15202.32|15321.84|15201.84|15322.52|15202.52|15321.44|15201.44|10
1642747550000|2022-01-21 06:45:50|15321.16|15201.16|15318.5|15198.5|15321.16|15201.16|15318.5|15198.5|10
1642747560000|2022-01-21 06:46:00|15318.17|15198.17|15312.91|15192.91|15318.18|15198.18|15312.84|15192.84|10
1642747570000|2022-01-21 06:46:10|15310.2|15190.2|15301.01|15181.01|15310.52|15190.52|15301.01|15181.01|10
1642747580000|2022-01-21 06:46:20|15300.21|15180.21|15298.45|15178.45|15300.21|15180.21|15297.89|15177.89|10
1642747590000|2022-01-21 06:46:30|15298.56|15178.56|15299.65|15179.65|15300.35|15180.35|15298.06|15178.06|10
1642747600000|2022-01-21 06:46:40|15299.46|15179.46|15301.09|15181.09|15301.09|15181.09|15299.12|15179.12|10
1642747610000|2022-01-21 06:46:50|15301.38|15181.38|15301.93|15181.93|15303.07|15183.07|15301.38|15181.38|10
1642747620000|2022-01-21 06:47:00|15302.29|15182.29|15296.39|15176.39|15302.32|15182.32|15296.39|15176.39|9
1642747630000|2022-01-21 06:47:10|15295.94|15175.94|15290.36|15170.36|15295.94|15175.94|15290.36|15170.36|10
1642747640000|2022-01-21 06:47:20|15290.11|15170.11|15290.29|15170.29|15290.29|15170.29|15289.27|15169.27|10
1642747650000|2022-01-21 06:47:30|15290.7|15170.7|15294.2|15174.2|15294.2|15174.2|15290.53|15170.53|10
1642747660000|2022-01-21 06:47:40|15294.41|15174.41|15292.93|15172.93|15294.41|15174.41|15292.05|15172.05|10
1642747670000|2022-01-21 06:47:50|15293.2|15173.2|15295.41|15175.41|15295.41|15175.41|15293.08|15173.08|10
1642747680000|2022-01-21 06:48:00|15295.65|15175.65|15297.53|15177.53|15297.6|15177.6|15295.65|15175.65|9
1642747690000|2022-01-21 06:48:10|15297.42|15177.42|15297.28|15177.28|15297.61|15177.61|15296.98|15176.98|10
1642747700000|2022-01-21 06:48:20|15297.43|15177.43|15299.35|15179.35|15299.48|15179.48|15297.43|15177.43|10
1642747710000|2022-01-21 06:48:30|15299.69|15179.69|15300.1|15180.1|15301.04|15181.04|15299.69|15179.69|10
1642747720000|2022-01-21 06:48:40|15299.9|15179.9|15299.42|15179.42|15299.9|15179.9|15298.85|15178.85|10
1642747730000|2022-01-21 06:48:50|15299.6|15179.6|15301.37|15181.37|15301.37|15181.37|15299.6|15179.6|8
1642747740000|2022-01-21 06:49:00|15302.35|15182.35|15303.39|15183.39|15303.39|15183.39|15302.35|15182.35|10
1642747750000|2022-01-21 06:49:10|15304.05|15184.05|15312|15192|15312|15192|15304.05|15184.05|9
1642747760000|2022-01-21 06:49:20|15312.27|15192.27|15313.84|15193.84|15313.84|15193.84|15312.1|15192.1|10
1642747770000|2022-01-21 06:49:30|15313.95|15193.95|15314.85|15194.85|15315.52|15195.52|15313.95|15193.95|10
1642747780000|2022-01-21 06:49:40|15315.05|15195.05|15316.37|15196.37|15316.37|15196.37|15315.05|15195.05|9
1642747790000|2022-01-21 06:49:50|15316.15|15196.15|15319.86|15199.86|15319.86|15199.86|15316.15|15196.15|9
1642747800000|2022-01-21 06:50:00|15320.25|15200.25|15321.73|15201.73|15321.73|15201.73|15319.76|15199.76|10
1642747810000|2022-01-21 06:50:10|15321.57|15201.57|15323.76|15203.76|15323.76|15203.76|15321.57|15201.57|9
1642747820000|2022-01-21 06:50:20|15324.06|15204.06|15326.49|15206.49|15326.81|15206.81|15324.06|15204.06|10
1642747830000|2022-01-21 06:50:30|15326.46|15206.46|15326.65|15206.65|15327.41|15207.41|15326.46|15206.46|10
1642747840000|2022-01-21 06:50:40|15326.72|15206.72|15328.75|15208.75|15328.75|15208.75|15326.44|15206.44|10
1642747850000|2022-01-21 06:50:50|15327.6|15207.6|15326.3|15206.3|15327.61|15207.61|15326.3|15206.3|10
1642747860000|2022-01-21 06:51:00|15326.18|15206.18|15328.12|15208.12|15328.12|15208.12|15326.18|15206.18|10
1642747870000|2022-01-21 06:51:10|15328.08|15208.08|15331.34|15211.34|15331.34|15211.34|15328.08|15208.08|10
1642747880000|2022-01-21 06:51:20|15331.57|15211.57|15332.29|15212.29|15332.41|15212.41|15331.57|15211.57|10
1642747890000|2022-01-21 06:51:30|15331.99|15211.99|15332.06|15212.06|15332.06|15212.06|15330.7|15210.7|10
1642747900000|2022-01-21 06:51:40|15332.1|15212.1|15332.01|15212.01|15332.73|15212.73|15332|15212|10
1642747910000|2022-01-21 06:51:50|15331.49|15211.49|15330.4|15210.4|15331.49|15211.49|15329.95|15209.95|10
1642747920000|2022-01-21 06:52:00|15329.65|15209.65|15330.25|15210.25|15330.64|15210.64|15329.54|15209.54|10
1642747930000|2022-01-21 06:52:10|15330.57|15210.57|15329.2|15209.2|15330.57|15210.57|15328.52|15208.52|10
1642747940000|2022-01-21 06:52:20|15328.68|15208.68|15328.75|15208.75|15328.91|15208.91|15328.09|15208.09|10
1642747950000|2022-01-21 06:52:30|15329.09|15209.09|15331.55|15211.55|15331.55|15211.55|15329.09|15209.09|10
1642747960000|2022-01-21 06:52:40|15332.78|15212.78|15339.54|15219.54|15339.54|15219.54|15332.78|15212.78|10
1642747970000|2022-01-21 06:52:50|15339.84|15219.84|15346.97|15226.97|15346.97|15226.97|15339.84|15219.84|10
1642747980000|2022-01-21 06:53:00|15347.07|15227.07|15352.13|15232.13|15352.46|15232.46|15347.03|15227.03|10
1642747990000|2022-01-21 06:53:10|15352.32|15232.32|15352.34|15232.34|15352.68|15232.68|15351.81|15231.81|10
1642748000000|2022-01-21 06:53:20|15352.4|15232.4|15352.15|15232.15|15353.07|15233.07|15351.74|15231.74|10
1642748010000|2022-01-21 06:53:30|15351.94|15231.94|15349.57|15229.57|15352.94|15232.94|15349.57|15229.57|10
1642748020000|2022-01-21 06:53:40|15349.73|15229.73|15346.04|15226.04|15349.85|15229.85|15346.04|15226.04|10
1642748030000|2022-01-21 06:53:50|15346.11|15226.11|15341.72|15221.72|15346.11|15226.11|15341.68|15221.68|10
1642748040000|2022-01-21 06:54:00|15341.64|15221.64|15342.04|15222.04|15342.04|15222.04|15340.72|15220.72|9
1642748050000|2022-01-21 06:54:10|15340.53|15220.53|15341.71|15221.71|15341.71|15221.71|15340.12|15220.12|10
1642748060000|2022-01-21 06:54:20|15341.95|15221.95|15346.94|15226.94|15346.94|15226.94|15341.95|15221.95|10
1642748070000|2022-01-21 06:54:30|15347.44|15227.44|15349.06|15229.06|15349.06|15229.06|15347.44|15227.44|10
1642748080000|2022-01-21 06:54:40|15348.66|15228.66|15349.87|15229.87|15349.87|15229.87|15348.66|15228.66|10
1642748090000|2022-01-21 06:54:50|15349.54|15229.54|15350.99|15230.99|15351.2|15231.2|15349.54|15229.54|9
1642748100000|2022-01-21 06:55:00|15351.12|15231.12|15352.58|15232.58|15352.58|15232.58|15351.12|15231.12|9
1642748110000|2022-01-21 06:55:10|15352.56|15232.56|15351.87|15231.87|15352.66|15232.66|15351.87|15231.87|10
1642748120000|2022-01-21 06:55:20|15351.9|15231.9|15350.48|15230.48|15351.9|15231.9|15350.03|15230.03|10
1642748130000|2022-01-21 06:55:30|15350.24|15230.24|15351.32|15231.32|15351.32|15231.32|15350.24|15230.24|9
1642748140000|2022-01-21 06:55:40|15351.37|15231.37|15353.56|15233.56|15353.56|15233.56|15351.33|15231.33|10
1642748150000|2022-01-21 06:55:50|15353.47|15233.47|15356.87|15236.87|15356.87|15236.87|15353.47|15233.47|10
1642748160000|2022-01-21 06:56:00|15358.67|15238.67|15360.85|15240.85|15360.85|15240.85|15358.67|15238.67|10
1642748170000|2022-01-21 06:56:10|15360.83|15240.83|15362.6|15242.6|15362.6|15242.6|15360.83|15240.83|10
1642748180000|2022-01-21 06:56:20|15362.25|15242.25|15364.23|15244.23|15364.23|15244.23|15362.25|15242.25|9
1642748190000|2022-01-21 06:56:30|15364.17|15244.17|15365.42|15245.42|15365.6|15245.6|15363.92|15243.92|9
1642748200000|2022-01-21 06:56:40|15365.56|15245.56|15363.56|15243.56|15365.56|15245.56|15363.14|15243.14|10
1642748210000|2022-01-21 06:56:50|15363.5|15243.5|15365.16|15245.16|15365.36|15245.36|15363.5|15243.5|10
1642748220000|2022-01-21 06:57:00|15365.55|15245.55|15368.26|15248.26|15368.27|15248.27|15365.55|15245.55|8
1642748230000|2022-01-21 06:57:10|15367.78|15247.78|15368.94|15248.94|15368.94|15248.94|15367.4|15247.4|10
1642748240000|2022-01-21 06:57:20|15369.58|15249.58|15367.9|15247.9|15370.17|15250.17|15367.9|15247.9|10
1642748250000|2022-01-21 06:57:30|15367.54|15247.54|15365.94|15245.94|15367.54|15247.54|15365.93|15245.93|10
1642748260000|2022-01-21 06:57:40|15366|15246|15367.21|15247.21|15367.21|15247.21|15365.8|15245.8|8
1642748270000|2022-01-21 06:57:50|15367.42|15247.42|15366.67|15246.67|15367.45|15247.45|15366.67|15246.67|9
1642748280000|2022-01-21 06:58:00|15366.8|15246.8|15365.74|15245.74|15366.81|15246.81|15365.74|15245.74|10
1642748290000|2022-01-21 06:58:10|15365.89|15245.89|15366.21|15246.21|15366.37|15246.37|15365.89|15245.89|9
1642748300000|2022-01-21 06:58:20|15365.95|15245.95|15366.03|15246.03|15366.03|15246.03|15365.55|15245.55|10
1642748310000|2022-01-21 06:58:30|15365.38|15245.38|15362.36|15242.36|15365.38|15245.38|15361.68|15241.68|10
1642748320000|2022-01-21 06:58:40|15362.58|15242.58|15363.1|15243.1|15363.35|15243.35|15362.49|15242.49|9
1642748330000|2022-01-21 06:58:50|15363.17|15243.17|15364.12|15244.12|15365.2|15245.2|15363.17|15243.17|10
1642748340000|2022-01-21 06:59:00|15363.94|15243.94|15364.22|15244.22|15364.47|15244.47|15363.94|15243.94|10
1642748350000|2022-01-21 06:59:10|15363.46|15243.46|15362.05|15242.05|15363.61|15243.61|15362.05|15242.05|9
1642748360000|2022-01-21 06:59:20|15361.93|15241.93|15353.3|15233.3|15361.93|15241.93|15353.3|15233.3|10
1642748370000|2022-01-21 06:59:30|15352.42|15232.42|15350.51|15230.51|15352.42|15232.42|15349.94|15229.94|10
1642748380000|2022-01-21 06:59:40|15349.83|15229.83|15344.55|15224.55|15349.83|15229.83|15344.55|15224.55|10
1642748390000|2022-01-21 06:59:50|15343.19|15223.19|15336.41|15216.41|15343.19|15223.19|15336.41|15216.41|10
1642748400000|2022-01-21 07:00:00|15335.71|15215.71|15326.7|15206.7|15335.71|15215.71|15326.44|15206.44|10
1642748410000|2022-01-21 07:00:10|15327.79|15207.79|15328.45|15208.45|15328.45|15208.45|15327.25|15207.25|10
1642748420000|2022-01-21 07:00:20|15328.28|15208.28|15328.41|15208.41|15328.41|15208.41|15327.35|15207.35|9
1642748430000|2022-01-21 07:00:30|15329.02|15209.02|15335.56|15215.56|15335.56|15215.56|15329.02|15209.02|10
1642748440000|2022-01-21 07:00:40|15336.69|15216.69|15342.52|15222.52|15342.52|15222.52|15336.69|15216.69|10
1642748450000|2022-01-21 07:00:50|15344.69|15224.69|15353.47|15233.47|15353.47|15233.47|15344.69|15224.69|10
1642748460000|2022-01-21 07:01:00|15353.41|15233.41|15354.53|15234.53|15354.74|15234.74|15353.16|15233.16|10
1642748470000|2022-01-21 07:01:10|15354.69|15234.69|15358.59|15238.59|15358.59|15238.59|15354.69|15234.69|10
1642748480000|2022-01-21 07:01:20|15363.33|15243.33|15370.76|15250.76|15370.76|15250.76|15363.33|15243.33|10
1642748490000|2022-01-21 07:01:30|15370.91|15250.91|15374.77|15254.77|15375.7|15255.7|15370.91|15250.91|10
1642748500000|2022-01-21 07:01:40|15373.56|15253.56|15366.44|15246.44|15374.05|15254.05|15366.44|15246.44|10
1642748510000|2022-01-21 07:01:50|15366.03|15246.03|15361.83|15241.83|15366.22|15246.22|15361.83|15241.83|10
1642748520000|2022-01-21 07:02:00|15361.07|15241.07|15355.79|15235.79|15361.07|15241.07|15355.66|15235.66|9
1642748530000|2022-01-21 07:02:10|15354.44|15234.44|15352.58|15232.58|15354.44|15234.44|15352.3|15232.3|10
1642748540000|2022-01-21 07:02:20|15351.23|15231.23|15346.6|15226.6|15351.23|15231.23|15346.6|15226.6|10
1642748550000|2022-01-21 07:02:30|15346.36|15226.36|15339.85|15219.85|15346.36|15226.36|15339.85|15219.85|10
1642748560000|2022-01-21 07:02:40|15340.1|15220.1|15338.47|15218.47|15340.1|15220.1|15336.98|15216.98|10
1642748570000|2022-01-21 07:02:50|15337.75|15217.75|15330.89|15210.89|15337.75|15217.75|15330.89|15210.89|10
1642748580000|2022-01-21 07:03:00|15329.76|15209.76|15324.74|15204.74|15329.76|15209.76|15324.74|15204.74|10
1642748590000|2022-01-21 07:03:10|15323.92|15203.92|15315|15195|15323.92|15203.92|15315|15195|10
1642748600000|2022-01-21 07:03:20|15313.06|15193.06|15303.81|15183.81|15313.06|15193.06|15303.56|15183.56|10
1642748610000|2022-01-21 07:03:30|15303.05|15183.05|15298.42|15178.42|15303.05|15183.05|15298.42|15178.42|10
1642748620000|2022-01-21 07:03:40|15298.51|15178.51|15298.58|15178.58|15300.07|15180.07|15297.59|15177.59|10
1642748630000|2022-01-21 07:03:50|15299.03|15179.03|15297.2|15177.2|15299.03|15179.03|15296.77|15176.77|10
1642748640000|2022-01-21 07:04:00|15295.46|15175.46|15289.57|15169.57|15296.29|15176.29|15289.57|15169.57|10
1642748650000|2022-01-21 07:04:10|15289.73|15169.73|15291.96|15171.96|15291.96|15171.96|15289.73|15169.73|10
1642748660000|2022-01-21 07:04:20|15291.82|15171.82|15297.41|15177.41|15297.67|15177.67|15291.82|15171.82|10
1642748670000|2022-01-21 07:04:30|15298.96|15178.96|15302.87|15182.87|15303.18|15183.18|15298.92|15178.92|10
1642748680000|2022-01-21 07:04:40|15302.39|15182.39|15302.97|15182.97|15303.73|15183.73|15302.21|15182.21|10
1642748690000|2022-01-21 07:04:50|15303.15|15183.15|15300.23|15180.23|15303.15|15183.15|15300.23|15180.23|10
1642748700000|2022-01-21 07:05:00|15301.29|15181.29|15301.53|15181.53|15301.72|15181.72|15300.55|15180.55|10
1642748710000|2022-01-21 07:05:10|15301.5|15181.5|15295.98|15175.98|15301.5|15181.5|15295.98|15175.98|10
1642748720000|2022-01-21 07:05:20|15295.46|15175.46|15295.2|15175.2|15295.97|15175.97|15294.64|15174.64|10
1642748730000|2022-01-21 07:05:30|15295.25|15175.25|15291.29|15171.29|15295.25|15175.25|15291.2|15171.2|10
1642748740000|2022-01-21 07:05:40|15291.07|15171.07|15293.04|15173.04|15293.09|15173.09|15289.79|15169.79|10
1642748750000|2022-01-21 07:05:50|15293.47|15173.47|15301.89|15181.89|15301.89|15181.89|15293.47|15173.47|10
1642748760000|2022-01-21 07:06:00|15305.55|15185.55|15313.4|15193.4|15313.4|15193.4|15305.55|15185.55|10
1642748770000|2022-01-21 07:06:10|15313.76|15193.76|15320.26|15200.26|15320.26|15200.26|15313.76|15193.76|10
1642748780000|2022-01-21 07:06:20|15320.77|15200.77|15326.69|15206.69|15326.69|15206.69|15320.77|15200.77|10
1642748790000|2022-01-21 07:06:30|15328.76|15208.76|15330.52|15210.52|15330.52|15210.52|15328.76|15208.76|10
1642748800000|2022-01-21 07:06:40|15330.56|15210.56|15333.93|15213.93|15334.12|15214.12|15330.56|15210.56|10
1642748810000|2022-01-21 07:06:50|15334.12|15214.12|15335.24|15215.24|15335.24|15215.24|15333.89|15213.89|10
1642748820000|2022-01-21 07:07:00|15335.74|15215.74|15337.3|15217.3|15337.82|15217.82|15335.74|15215.74|10
1642748830000|2022-01-21 07:07:10|15336.85|15216.85|15338.48|15218.48|15338.48|15218.48|15336.85|15216.85|10
1642748840000|2022-01-21 07:07:20|15338.57|15218.57|15340.55|15220.55|15340.95|15220.95|15337.86|15217.86|10
1642748850000|2022-01-21 07:07:30|15339.72|15219.72|15336.09|15216.09|15339.72|15219.72|15336.09|15216.09|10
1642748860000|2022-01-21 07:07:40|15334.62|15214.62|15337.09|15217.09|15337.09|15217.09|15334.48|15214.48|10
1642748870000|2022-01-21 07:07:50|15338.63|15218.63|15347.05|15227.05|15347.05|15227.05|15338.63|15218.63|10
1642748880000|2022-01-21 07:08:00|15347.35|15227.35|15349.11|15229.11|15349.46|15229.46|15347.35|15227.35|9
1642748890000|2022-01-21 07:08:10|15349.55|15229.55|15349.92|15229.92|15350.24|15230.24|15349.55|15229.55|7
1642748900000|2022-01-21 07:08:20|15349.57|15229.57|15349.27|15229.27|15349.57|15229.57|15348.27|15228.27|10
1642748910000|2022-01-21 07:08:30|15348.75|15228.75|15350.36|15230.36|15350.83|15230.83|15348.65|15228.65|8
1642748920000|2022-01-21 07:08:40|15350.24|15230.24|15349.58|15229.58|15350.24|15230.24|15349.42|15229.42|10
1642748930000|2022-01-21 07:08:50|15349.48|15229.48|15346.17|15226.17|15349.48|15229.48|15346.17|15226.17|9
1642748940000|2022-01-21 07:09:00|15345.45|15225.45|15341.32|15221.32|15345.58|15225.58|15341.32|15221.32|10
1642748950000|2022-01-21 07:09:10|15339.92|15219.92|15335.6|15215.6|15339.92|15219.92|15335.6|15215.6|10
1642748960000|2022-01-21 07:09:20|15335.5|15215.5|15332.7|15212.7|15335.72|15215.72|15332.7|15212.7|9
1642748970000|2022-01-21 07:09:30|15332.62|15212.62|15331.13|15211.13|15332.62|15212.62|15330.37|15210.37|10
1642748980000|2022-01-21 07:09:40|15331.33|15211.33|15329.56|15209.56|15331.33|15211.33|15329.09|15209.09|10
1642748990000|2022-01-21 07:09:50|15329.46|15209.46|15329.83|15209.83|15329.83|15209.83|15329.35|15209.35|9
1642749000000|2022-01-21 07:10:00|15329.93|15209.93|15329.11|15209.11|15329.93|15209.93|15328.71|15208.71|10
1642749010000|2022-01-21 07:10:10|15328.89|15208.89|15329.83|15209.83|15330.04|15210.04|15328.89|15208.89|10
1642749020000|2022-01-21 07:10:20|15329.98|15209.98|15330.12|15210.12|15330.37|15210.37|15328.59|15208.59|10
1642749030000|2022-01-21 07:10:30|15330.48|15210.48|15331.54|15211.54|15331.54|15211.54|15329.72|15209.72|10
1642749040000|2022-01-21 07:10:40|15332.67|15212.67|15337.17|15217.17|15337.17|15217.17|15332.67|15212.67|10
1642749050000|2022-01-21 07:10:50|15338.27|15218.27|15342.03|15222.03|15342.03|15222.03|15338.27|15218.27|10
1642749060000|2022-01-21 07:11:00|15342.19|15222.19|15344.05|15224.05|15344.53|15224.53|15342.19|15222.19|10
1642749070000|2022-01-21 07:11:10|15344.21|15224.21|15348.6|15228.6|15348.6|15228.6|15344.21|15224.21|10
1642749080000|2022-01-21 07:11:20|15348.56|15228.56|15347.53|15227.53|15349.65|15229.65|15347.53|15227.53|10
1642749090000|2022-01-21 07:11:30|15348.08|15228.08|15347.43|15227.43|15348.08|15228.08|15346.79|15226.79|10
1642749100000|2022-01-21 07:11:40|15346.66|15226.66|15346.21|15226.21|15348.03|15228.03|15346.21|15226.21|10
1642749110000|2022-01-21 07:11:50|15346.04|15226.04|15341.32|15221.32|15346.04|15226.04|15341.32|15221.32|10
1642749120000|2022-01-21 07:12:00|15341.06|15221.06|15341.03|15221.03|15341.56|15221.56|15340.18|15220.18|10
1642749130000|2022-01-21 07:12:10|15341.67|15221.67|15344.89|15224.89|15344.89|15224.89|15341.46|15221.46|10
1642749140000|2022-01-21 07:12:20|15345.19|15225.19|15346.48|15226.48|15346.99|15226.99|15345.19|15225.19|10
1642749150000|2022-01-21 07:12:30|15347.12|15227.12|15346.42|15226.42|15348.02|15228.02|15346.42|15226.42|10
1642749160000|2022-01-21 07:12:40|15346.71|15226.71|15350.17|15230.17|15350.17|15230.17|15346.71|15226.71|10
1642749170000|2022-01-21 07:12:50|15350.04|15230.04|15351.31|15231.31|15351.42|15231.42|15350.04|15230.04|10
1642749180000|2022-01-21 07:13:00|15351.02|15231.02|15352.08|15232.08|15352.08|15232.08|15351.02|15231.02|9
1642749190000|2022-01-21 07:13:10|15352.51|15232.51|15353.97|15233.97|15353.99|15233.99|15352.51|15232.51|10
1642749200000|2022-01-21 07:13:20|15353.66|15233.66|15357.9|15237.9|15357.9|15237.9|15353.66|15233.66|9
1642749210000|2022-01-21 07:13:30|15358.14|15238.14|15357.12|15237.12|15358.64|15238.64|15357.12|15237.12|10
1642749220000|2022-01-21 07:13:40|15357.85|15237.85|15357.07|15237.07|15357.85|15237.85|15356.22|15236.22|9
1642749230000|2022-01-21 07:13:50|15357.2|15237.2|15358.72|15238.72|15358.72|15238.72|15357.15|15237.15|10
1642749240000|2022-01-21 07:14:00|15358.5|15238.5|15361.33|15241.33|15361.33|15241.33|15358.06|15238.06|10
1642749250000|2022-01-21 07:14:10|15361.84|15241.84|15362.45|15242.45|15362.73|15242.73|15361.84|15241.84|10
1642749260000|2022-01-21 07:14:20|15362.61|15242.61|15365.45|15245.45|15365.45|15245.45|15362.61|15242.61|10
1642749270000|2022-01-21 07:14:30|15366.31|15246.31|15368.11|15248.11|15368.11|15248.11|15366.31|15246.31|10
1642749280000|2022-01-21 07:14:40|15368.52|15248.52|15369.95|15249.95|15370.28|15250.28|15368.52|15248.52|10
1642749290000|2022-01-21 07:14:50|15369.93|15249.93|15370.32|15250.32|15371.43|15251.43|15369.93|15249.93|10
1642749300000|2022-01-21 07:15:00|15370.34|15250.34|15370.41|15250.41|15371.7|15251.7|15370.34|15250.34|10
1642749310000|2022-01-21 07:15:10|15370.38|15250.38|15375.9|15255.9|15375.9|15255.9|15370.38|15250.38|10
1642749320000|2022-01-21 07:15:20|15376.02|15256.02|15378.23|15258.23|15378.23|15258.23|15376.02|15256.02|10
1642749330000|2022-01-21 07:15:30|15378.28|15258.28|15378.43|15258.43|15379.43|15259.43|15377.94|15257.94|10
1642749340000|2022-01-21 07:15:40|15378.2|15258.2|15379.88|15259.88|15379.88|15259.88|15377.53|15257.53|9
1642749350000|2022-01-21 07:15:50|15379.81|15259.81|15380.02|15260.02|15380.5|15260.5|15379.81|15259.81|10
1642749360000|2022-01-21 07:16:00|15380.96|15260.96|15378.34|15258.34|15383.33|15263.33|15378.34|15258.34|10
1642749370000|2022-01-21 07:16:10|15378.05|15258.05|15376.66|15256.66|15378.18|15258.18|15376.66|15256.66|10
1642749380000|2022-01-21 07:16:20|15376.8|15256.8|15378.78|15258.78|15378.78|15258.78|15376.54|15256.54|10
1642749390000|2022-01-21 07:16:30|15379.46|15259.46|15380.62|15260.62|15380.7|15260.7|15379.46|15259.46|10
1642749400000|2022-01-21 07:16:40|15380.69|15260.69|15379.71|15259.71|15380.69|15260.69|15379.36|15259.36|10
1642749410000|2022-01-21 07:16:50|15379.88|15259.88|15380.23|15260.23|15380.38|15260.38|15378.77|15258.77|10
1642749420000|2022-01-21 07:17:00|15381|15261|15384.36|15264.36|15384.36|15264.36|15381|15261|10
1642749430000|2022-01-21 07:17:10|15384.19|15264.19|15386.92|15266.92|15386.92|15266.92|15384.19|15264.19|10
1642749440000|2022-01-21 07:17:20|15387.84|15267.84|15389.63|15269.63|15389.63|15269.63|15387.84|15267.84|10
1642749450000|2022-01-21 07:17:30|15389.33|15269.33|15390.44|15270.44|15390.7|15270.7|15389.33|15269.33|10
1642749460000|2022-01-21 07:17:40|15390.94|15270.94|15389.72|15269.72|15390.94|15270.94|15389.16|15269.16|10
1642749470000|2022-01-21 07:17:50|15389.52|15269.52|15388.93|15268.93|15389.68|15269.68|15388.93|15268.93|10
1642749480000|2022-01-21 07:18:00|15388.4|15268.4|15391.43|15271.43|15391.43|15271.43|15388.4|15268.4|10
1642749490000|2022-01-21 07:18:10|15391.46|15271.46|15390.19|15270.19|15392.47|15272.47|15390.19|15270.19|10
1642749500000|2022-01-21 07:18:20|15390.11|15270.11|15391.47|15271.47|15391.62|15271.62|15390.11|15270.11|9
1642749510000|2022-01-21 07:18:30|15391.7|15271.7|15390.77|15270.77|15391.86|15271.86|15390.77|15270.77|10
1642749520000|2022-01-21 07:18:40|15390.81|15270.81|15389.82|15269.82|15390.81|15270.81|15389.82|15269.82|10
1642749530000|2022-01-21 07:18:50|15389.86|15269.86|15391.41|15271.41|15391.54|15271.54|15389.76|15269.76|10
1642749540000|2022-01-21 07:19:00|15391.4|15271.4|15392.33|15272.33|15392.99|15272.99|15391.3|15271.3|10
1642749550000|2022-01-21 07:19:10|15392.16|15272.16|15393.98|15273.98|15393.98|15273.98|15392.16|15272.16|9
1642749560000|2022-01-21 07:19:20|15394.05|15274.05|15394.91|15274.91|15395.06|15275.06|15394.05|15274.05|10
1642749570000|2022-01-21 07:19:30|15394.5|15274.5|15391.77|15271.77|15394.5|15274.5|15391.77|15271.77|10
1642749580000|2022-01-21 07:19:40|15391.89|15271.89|15388.33|15268.33|15391.89|15271.89|15388.33|15268.33|10
1642749590000|2022-01-21 07:19:50|15387.84|15267.84|15387.32|15267.32|15387.96|15267.96|15387.28|15267.28|10
1642749600000|2022-01-21 07:20:00|15386.84|15266.84|15382.63|15262.63|15386.84|15266.84|15382.58|15262.58|10
1642749610000|2022-01-21 07:20:10|15382.23|15262.23|15382.42|15262.42|15383.93|15263.93|15382.23|15262.23|10
1642749620000|2022-01-21 07:20:20|15382.1|15262.1|15381.01|15261.01|15382.1|15262.1|15380.8|15260.8|10
1642749630000|2022-01-21 07:20:30|15380.92|15260.92|15381.36|15261.36|15381.39|15261.39|15380.47|15260.47|10
1642749640000|2022-01-21 07:20:40|15381.11|15261.11|15380.71|15260.71|15382.21|15262.21|15380.71|15260.71|10
1642749650000|2022-01-21 07:20:50|15380|15260|15377.46|15257.46|15380|15260|15377.46|15257.46|9
1642749660000|2022-01-21 07:21:00|15377.28|15257.28|15378.17|15258.17|15378.17|15258.17|15376.92|15256.92|10
1642749670000|2022-01-21 07:21:10|15378.22|15258.22|15378.17|15258.17|15378.6|15258.6|15377.6|15257.6|10
1642749680000|2022-01-21 07:21:20|15378.28|15258.28|15380.85|15260.85|15380.85|15260.85|15378.28|15258.28|10
1642749690000|2022-01-21 07:21:30|15381.2|15261.2|15383.35|15263.35|15383.35|15263.35|15381.2|15261.2|10
1642749700000|2022-01-21 07:21:40|15383.33|15263.33|15382.61|15262.61|15384.42|15264.42|15382.61|15262.61|9
1642749710000|2022-01-21 07:21:50|15382.96|15262.96|15382.8|15262.8|15383.21|15263.21|15382.8|15262.8|9
1642749720000|2022-01-21 07:22:00|15382.47|15262.47|15380.95|15260.95|15382.59|15262.59|15380.95|15260.95|10
1642749730000|2022-01-21 07:22:10|15380.5|15260.5|15377.81|15257.81|15380.5|15260.5|15377.81|15257.81|10
1642749740000|2022-01-21 07:22:20|15377.62|15257.62|15375.7|15255.7|15377.62|15257.62|15375.7|15255.7|10
1642749750000|2022-01-21 07:22:30|15375.78|15255.78|15370.15|15250.15|15375.78|15255.78|15370.11|15250.11|10
1642749760000|2022-01-21 07:22:40|15369.66|15249.66|15367.37|15247.37|15369.88|15249.88|15367.37|15247.37|9
1642749770000|2022-01-21 07:22:50|15368.15|15248.15|15367.82|15247.82|15368.15|15248.15|15367.25|15247.25|10
1642749780000|2022-01-21 07:23:00|15367.68|15247.68|15365.51|15245.51|15367.72|15247.72|15365.51|15245.51|10
1642749790000|2022-01-21 07:23:10|15365.58|15245.58|15366.39|15246.39|15366.43|15246.43|15365.43|15245.43|10
1642749800000|2022-01-21 07:23:20|15366.48|15246.48|15363.63|15243.63|15366.48|15246.48|15363.47|15243.47|10
1642749810000|2022-01-21 07:23:30|15363.34|15243.34|15362.17|15242.17|15363.34|15243.34|15362.17|15242.17|9
1642749820000|2022-01-21 07:23:40|15361.64|15241.64|15361.85|15241.85|15362.22|15242.22|15361.57|15241.57|10
1642749830000|2022-01-21 07:23:50|15362.14|15242.14|15363.2|15243.2|15363.2|15243.2|15362.14|15242.14|10
1642749840000|2022-01-21 07:24:00|15363.08|15243.08|15365.06|15245.06|15365.06|15245.06|15363.08|15243.08|10
1642749850000|2022-01-21 07:24:10|15365.24|15245.24|15368.48|15248.48|15368.48|15248.48|15365.05|15245.05|9
1642749860000|2022-01-21 07:24:20|15368.37|15248.37|15368.22|15248.22|15368.66|15248.66|15368.15|15248.15|10
1642749870000|2022-01-21 07:24:30|15368.34|15248.34|15366.61|15246.61|15368.34|15248.34|15366.61|15246.61|10
1642749880000|2022-01-21 07:24:40|15366.31|15246.31|15366.76|15246.76|15366.93|15246.93|15366.31|15246.31|9
1642749890000|2022-01-21 07:24:50|15367.16|15247.16|15369.64|15249.64|15369.64|15249.64|15367.16|15247.16|10
1642749900000|2022-01-21 07:25:00|15369.44|15249.44|15370.29|15250.29|15370.29|15250.29|15369.44|15249.44|10
1642749910000|2022-01-21 07:25:10|15370.61|15250.61|15375.05|15255.05|15375.05|15255.05|15370.1|15250.1|10
1642749920000|2022-01-21 07:25:20|15375.29|15255.29|15377.46|15257.46|15377.46|15257.46|15375.29|15255.29|9
1642749930000|2022-01-21 07:25:30|15377.84|15257.84|15381.3|15261.3|15381.3|15261.3|15377.84|15257.84|10
1642749940000|2022-01-21 07:25:40|15381.52|15261.52|15381.92|15261.92|15381.92|15261.92|15380.91|15260.91|10
1642749950000|2022-01-21 07:25:50|15381.93|15261.93|15386.15|15266.15|15386.15|15266.15|15381.93|15261.93|10
1642749960000|2022-01-21 07:26:00|15387.15|15267.15|15389.64|15269.64|15389.64|15269.64|15387.15|15267.15|10
1642749970000|2022-01-21 07:26:10|15389.9|15269.9|15391.03|15271.03|15391.05|15271.05|15389.6|15269.6|9
1642749980000|2022-01-21 07:26:20|15391.13|15271.13|15396.09|15276.09|15396.09|15276.09|15391.13|15271.13|10
1642749990000|2022-01-21 07:26:30|15396.12|15276.12|15397.1|15277.1|15397.59|15277.59|15396.12|15276.12|10
1642750000000|2022-01-21 07:26:40|15397.32|15277.32|15399.07|15279.07|15399.07|15279.07|15397.32|15277.32|10
1642750010000|2022-01-21 07:26:50|15398.81|15278.81|15397.02|15277.02|15399.28|15279.28|15397.02|15277.02|10
1642750020000|2022-01-21 07:27:00|15396.97|15276.97|15396.18|15276.18|15396.97|15276.97|15394.99|15274.99|9
1642750030000|2022-01-21 07:27:10|15396.23|15276.23|15396.98|15276.98|15397.12|15277.12|15396.03|15276.03|10
1642750040000|2022-01-21 07:27:20|15397.19|15277.19|15397.7|15277.7|15398.07|15278.07|15397.03|15277.03|10
1642750050000|2022-01-21 07:27:30|15398.59|15278.59|15399.81|15279.81|15400.12|15280.12|15398.35|15278.35|9
1642750060000|2022-01-21 07:27:40|15399.58|15279.58|15397.4|15277.4|15399.6|15279.6|15397.4|15277.4|9
1642750070000|2022-01-21 07:27:50|15397.51|15277.51|15398.55|15278.55|15398.6|15278.6|15397.45|15277.45|9
1642750080000|2022-01-21 07:28:00|15398.42|15278.42|15398.72|15278.72|15398.72|15278.72|15397.5|15277.5|10
1642750090000|2022-01-21 07:28:10|15398.47|15278.47|15395.66|15275.66|15398.47|15278.47|15395.66|15275.66|10
1642750100000|2022-01-21 07:28:20|15395.72|15275.72|15394.21|15274.21|15395.72|15275.72|15393.86|15273.86|10
1642750110000|2022-01-21 07:28:30|15394.15|15274.15|15395.19|15275.19|15395.19|15275.19|15394.15|15274.15|9
1642750120000|2022-01-21 07:28:40|15395.34|15275.34|15396.79|15276.79|15396.79|15276.79|15395.02|15275.02|10
1642750130000|2022-01-21 07:28:50|15398.25|15278.25|15399.66|15279.66|15399.82|15279.82|15398.25|15278.25|10
1642750140000|2022-01-21 07:29:00|15398.78|15278.78|15399.37|15279.37|15399.51|15279.51|15398.78|15278.78|10
1642750150000|2022-01-21 07:29:10|15400.15|15280.15|15401.67|15281.67|15402.39|15282.39|15400.15|15280.15|10
1642750160000|2022-01-21 07:29:20|15400.62|15280.62|15399.21|15279.21|15400.62|15280.62|15399.07|15279.07|10
1642750170000|2022-01-21 07:29:30|15399.01|15279.01|15404|15284|15404|15284|15399.01|15279.01|10
1642750180000|2022-01-21 07:29:40|15404.12|15284.12|15404.61|15284.61|15405.27|15285.27|15404.12|15284.12|10
1642750190000|2022-01-21 07:29:50|15404.63|15284.63|15403.39|15283.39|15404.63|15284.63|15403.07|15283.07|10
1642750200000|2022-01-21 07:30:00|15403.68|15283.68|15401.99|15281.99|15403.68|15283.68|15401.99|15281.99|10
1642750210000|2022-01-21 07:30:10|15402.79|15282.79|15403.66|15283.66|15403.98|15283.98|15402.74|15282.74|9
1642750220000|2022-01-21 07:30:20|15403.92|15283.92|15405.02|15285.02|15405.18|15285.18|15403.52|15283.52|10
1642750230000|2022-01-21 07:30:30|15405.46|15285.46|15407.03|15287.03|15407.03|15287.03|15405.46|15285.46|10
1642750240000|2022-01-21 07:30:40|15406.79|15286.79|15404.84|15284.84|15406.79|15286.79|15404.84|15284.84|10
1642750250000|2022-01-21 07:30:50|15404.43|15284.43|15402.67|15282.67|15404.43|15284.43|15402.63|15282.63|10
1642750260000|2022-01-21 07:31:00|15401.89|15281.89|15396.1|15276.1|15401.91|15281.91|15396.1|15276.1|10
1642750270000|2022-01-21 07:31:10|15395.65|15275.65|15392.76|15272.76|15395.81|15275.81|15392.76|15272.76|9
1642750280000|2022-01-21 07:31:20|15392.74|15272.74|15391.36|15271.36|15392.74|15272.74|15391.1|15271.1|9
1642750290000|2022-01-21 07:31:30|15391.49|15271.49|15391.82|15271.82|15391.82|15271.82|15391.27|15271.27|10
1642750300000|2022-01-21 07:31:40|15392.15|15272.15|15390.95|15270.95|15392.68|15272.68|15390.95|15270.95|10
1642750310000|2022-01-21 07:31:50|15389.38|15269.38|15388.15|15268.15|15389.6|15269.6|15388.05|15268.05|9
1642750320000|2022-01-21 07:32:00|15387.13|15267.13|15385.12|15265.12|15387.17|15267.17|15384.99|15264.99|10
1642750330000|2022-01-21 07:32:10|15383.69|15263.69|15381.93|15261.93|15383.69|15263.69|15381.93|15261.93|10
1642750340000|2022-01-21 07:32:20|15381.84|15261.84|15382.13|15262.13|15382.59|15262.59|15381.73|15261.73|10
1642750350000|2022-01-21 07:32:30|15382.26|15262.26|15381.84|15261.84|15382.4|15262.4|15381.52|15261.52|10
1642750360000|2022-01-21 07:32:40|15381.93|15261.93|15381.84|15261.84|15382.3|15262.3|15381.54|15261.54|10
1642750370000|2022-01-21 07:32:50|15381.82|15261.82|15383.19|15263.19|15383.19|15263.19|15381.72|15261.72|10
1642750380000|2022-01-21 07:33:00|15383.2|15263.2|15382.04|15262.04|15383.42|15263.42|15382.04|15262.04|10
1642750390000|2022-01-21 07:33:10|15381.57|15261.57|15376.15|15256.15|15381.57|15261.57|15375.84|15255.84|10
1642750400000|2022-01-21 07:33:20|15376.29|15256.29|15379.92|15259.92|15379.92|15259.92|15375.67|15255.67|10
1642750410000|2022-01-21 07:33:30|15380.12|15260.12|15385.14|15265.14|15385.14|15265.14|15380.12|15260.12|10
1642750420000|2022-01-21 07:33:40|15386.64|15266.64|15387.79|15267.79|15388.04|15268.04|15386.52|15266.52|10
1642750430000|2022-01-21 07:33:50|15388.27|15268.27|15389.74|15269.74|15390.08|15270.08|15388.03|15268.03|10
1642750440000|2022-01-21 07:34:00|15390.54|15270.54|15390.51|15270.51|15391.25|15271.25|15390.13|15270.13|10
1642750450000|2022-01-21 07:34:10|15390.36|15270.36|15389.71|15269.71|15390.36|15270.36|15389.27|15269.27|10
1642750460000|2022-01-21 07:34:20|15389.66|15269.66|15392.33|15272.33|15392.33|15272.33|15389.66|15269.66|10
1642750470000|2022-01-21 07:34:30|15392.99|15272.99|15390.63|15270.63|15392.99|15272.99|15390.63|15270.63|10
1642750480000|2022-01-21 07:34:40|15390.3|15270.3|15388.29|15268.29|15390.3|15270.3|15388.29|15268.29|9
1642750490000|2022-01-21 07:34:50|15388.46|15268.46|15387.55|15267.55|15388.68|15268.68|15387.55|15267.55|8
1642750500000|2022-01-21 07:35:00|15387.33|15267.33|15382.98|15262.98|15387.33|15267.33|15382.98|15262.98|10
1642750510000|2022-01-21 07:35:10|15382.72|15262.72|15382.17|15262.17|15382.72|15262.72|15381.44|15261.44|10
1642750520000|2022-01-21 07:35:20|15381.35|15261.35|15381.33|15261.33|15381.65|15261.65|15381.06|15261.06|10
1642750530000|2022-01-21 07:35:30|15381.29|15261.29|15383.62|15263.62|15383.62|15263.62|15380.91|15260.91|9
1642750540000|2022-01-21 07:35:40|15384.58|15264.58|15385.35|15265.35|15385.86|15265.86|15384.58|15264.58|10
1642750550000|2022-01-21 07:35:50|15385.24|15265.24|15384.68|15264.68|15385.43|15265.43|15384.68|15264.68|10
1642750560000|2022-01-21 07:36:00|15384.75|15264.75|15385.24|15265.24|15385.24|15265.24|15384.45|15264.45|10
1642750570000|2022-01-21 07:36:10|15385.94|15265.94|15388.73|15268.73|15388.73|15268.73|15385.94|15265.94|10
1642750580000|2022-01-21 07:36:20|15388.37|15268.37|15390.15|15270.15|15390.15|15270.15|15388.37|15268.37|10
1642750590000|2022-01-21 07:36:30|15390.9|15270.9|15391.56|15271.56|15391.7|15271.7|15390.7|15270.7|10
1642750600000|2022-01-21 07:36:40|15391.8|15271.8|15398.04|15278.04|15398.04|15278.04|15391.8|15271.8|10
1642750610000|2022-01-21 07:36:50|15398.44|15278.44|15403.17|15283.17|15403.17|15283.17|15398.44|15278.44|10
1642750620000|2022-01-21 07:37:00|15403.77|15283.77|15405.1|15285.1|15405.68|15285.68|15403.77|15283.77|10
1642750630000|2022-01-21 07:37:10|15405.84|15285.84|15403.35|15283.35|15405.84|15285.84|15403.35|15283.35|10
1642750640000|2022-01-21 07:37:20|15403.15|15283.15|15403.16|15283.16|15403.16|15283.16|15402.22|15282.22|10
1642750650000|2022-01-21 07:37:30|15403.1|15283.1|15401.66|15281.66|15403.46|15283.46|15401.66|15281.66|10
1642750660000|2022-01-21 07:37:40|15400.7|15280.7|15400.38|15280.38|15400.7|15280.7|15399.5|15279.5|10
1642750670000|2022-01-21 07:37:50|15399.74|15279.74|15395.32|15275.32|15399.74|15279.74|15395.32|15275.32|10
1642750680000|2022-01-21 07:38:00|15394.09|15274.09|15394.04|15274.04|15394.52|15274.52|15393.35|15273.35|10
1642750690000|2022-01-21 07:38:10|15394.02|15274.02|15391.92|15271.92|15394.22|15274.22|15391.92|15271.92|10
1642750700000|2022-01-21 07:38:20|15392.08|15272.08|15392.29|15272.29|15392.9|15272.9|15391.91|15271.91|10
1642750710000|2022-01-21 07:38:30|15391.33|15271.33|15390.1|15270.1|15391.8|15271.8|15390.1|15270.1|9
1642750720000|2022-01-21 07:38:40|15390.18|15270.18|15389.83|15269.83|15390.18|15270.18|15389.12|15269.12|10
1642750730000|2022-01-21 07:38:50|15389.86|15269.86|15385.88|15265.88|15389.86|15269.86|15385.88|15265.88|10
1642750740000|2022-01-21 07:39:00|15385.81|15265.81|15385.07|15265.07|15386.52|15266.52|15385.07|15265.07|10
1642750750000|2022-01-21 07:39:10|15385.23|15265.23|15386.51|15266.51|15386.51|15266.51|15384.7|15264.7|10
1642750760000|2022-01-21 07:39:20|15387.17|15267.17|15390.51|15270.51|15390.61|15270.61|15387.17|15267.17|9
1642750770000|2022-01-21 07:39:30|15390.89|15270.89|15390.08|15270.08|15390.89|15270.89|15389.83|15269.83|10
1642750780000|2022-01-21 07:39:40|15390.05|15270.05|15390.06|15270.06|15390.11|15270.11|15389.3|15269.3|10
1642750790000|2022-01-21 07:39:50|15389.58|15269.58|15389.18|15269.18|15389.58|15269.58|15388.49|15268.49|10
1642750800000|2022-01-21 07:40:00|15389.38|15269.38|15388.97|15268.97|15389.66|15269.66|15388.97|15268.97|10
1642750810000|2022-01-21 07:40:10|15389.1|15269.1|15390.28|15270.28|15391.13|15271.13|15389.1|15269.1|10
1642750820000|2022-01-21 07:40:20|15390.8|15270.8|15390.58|15270.58|15390.8|15270.8|15390.2|15270.2|10
1642750830000|2022-01-21 07:40:30|15390.44|15270.44|15389.79|15269.79|15390.44|15270.44|15389.79|15269.79|10
1642750840000|2022-01-21 07:40:40|15389.99|15269.99|15389.8|15269.8|15390.28|15270.28|15389.57|15269.57|10
1642750850000|2022-01-21 07:40:50|15389.61|15269.61|15389.19|15269.19|15389.75|15269.75|15388.64|15268.64|10
1642750860000|2022-01-21 07:41:00|15389.09|15269.09|15388.23|15268.23|15389.09|15269.09|15387.82|15267.82|9
1642750870000|2022-01-21 07:41:10|15387.87|15267.87|15388.41|15268.41|15389.01|15269.01|15387.87|15267.87|10
1642750880000|2022-01-21 07:41:20|15389.27|15269.27|15389|15269|15389.27|15269.27|15388.76|15268.76|10
1642750890000|2022-01-21 07:41:30|15389.12|15269.12|15389.89|15269.89|15389.89|15269.89|15388.73|15268.73|10
1642750900000|2022-01-21 07:41:40|15391.01|15271.01|15391.67|15271.67|15391.84|15271.84|15390.87|15270.87|10
1642750910000|2022-01-21 07:41:50|15391.76|15271.76|15392.19|15272.19|15392.19|15272.19|15391.76|15271.76|8
1642750920000|2022-01-21 07:42:00|15392.22|15272.22|15393.57|15273.57|15393.57|15273.57|15392.22|15272.22|9
1642750930000|2022-01-21 07:42:10|15393.44|15273.44|15394.1|15274.1|15394.33|15274.33|15393.44|15273.44|9
1642750940000|2022-01-21 07:42:20|15396.09|15276.09|15397.84|15277.84|15397.87|15277.87|15395.82|15275.82|10
1642750950000|2022-01-21 07:42:30|15397.95|15277.95|15398.28|15278.28|15398.28|15278.28|15397.55|15277.55|10
1642750960000|2022-01-21 07:42:40|15398.21|15278.21|15399.08|15279.08|15399.08|15279.08|15397.99|15277.99|10
1642750970000|2022-01-21 07:42:50|15399.88|15279.88|15401.55|15281.55|15401.6|15281.6|15399.88|15279.88|10
1642750980000|2022-01-21 07:43:00|15401.63|15281.63|15402.16|15282.16|15402.51|15282.51|15401.41|15281.41|10
1642750990000|2022-01-21 07:43:10|15402|15282|15400.72|15280.72|15402.1|15282.1|15400.43|15280.43|10
1642751000000|2022-01-21 07:43:20|15400.34|15280.34|15401.81|15281.81|15401.81|15281.81|15400.24|15280.24|9
1642751010000|2022-01-21 07:43:30|15401.47|15281.47|15400.95|15280.95|15401.91|15281.91|15400.95|15280.95|10
1642751020000|2022-01-21 07:43:40|15400.46|15280.46|15399.18|15279.18|15400.46|15280.46|15399.15|15279.15|10
1642751030000|2022-01-21 07:43:50|15399.07|15279.07|15399.26|15279.26|15399.77|15279.77|15398.73|15278.73|10
1642751040000|2022-01-21 07:44:00|15398.78|15278.78|15398.77|15278.77|15399.29|15279.29|15398.51|15278.51|10
1642751050000|2022-01-21 07:44:10|15398.49|15278.49|15399.82|15279.82|15399.82|15279.82|15398.43|15278.43|10
1642751060000|2022-01-21 07:44:20|15400.54|15280.54|15403.43|15283.43|15403.43|15283.43|15400.46|15280.46|10
1642751070000|2022-01-21 07:44:30|15403.47|15283.47|15404.6|15284.6|15404.77|15284.77|15403.47|15283.47|10
1642751080000|2022-01-21 07:44:40|15404.7|15284.7|15415.22|15295.22|15415.22|15295.22|15404.7|15284.7|9
1642751090000|2022-01-21 07:44:50|15418.79|15298.79|15428.95|15308.95|15428.95|15308.95|15418.79|15298.79|10
1642751100000|2022-01-21 07:45:00|15429.91|15309.91|15440.24|15320.24|15440.24|15320.24|15429.91|15309.91|10
1642751110000|2022-01-21 07:45:10|15439.94|15319.94|15442.41|15322.41|15442.41|15322.41|15439.22|15319.22|10
1642751120000|2022-01-21 07:45:20|15442.34|15322.34|15441.46|15321.46|15442.34|15322.34|15439.64|15319.64|10
1642751130000|2022-01-21 07:45:30|15440.51|15320.51|15442.99|15322.99|15442.99|15322.99|15440.38|15320.38|10
1642751140000|2022-01-21 07:45:40|15443.75|15323.75|15448.09|15328.09|15448.09|15328.09|15443.75|15323.75|10
1642751150000|2022-01-21 07:45:50|15448.45|15328.45|15448.3|15328.3|15448.45|15328.45|15447.64|15327.64|10
1642751160000|2022-01-21 07:46:00|15448.92|15328.92|15451.25|15331.25|15451.61|15331.61|15448.11|15328.11|10
1642751170000|2022-01-21 07:46:10|15450.96|15330.96|15450.86|15330.86|15451.21|15331.21|15450.36|15330.36|10
1642751180000|2022-01-21 07:46:20|15450.75|15330.75|15452.51|15332.51|15452.51|15332.51|15449.75|15329.75|10
1642751190000|2022-01-21 07:46:30|15452.74|15332.74|15457.82|15337.82|15457.82|15337.82|15452.74|15332.74|10
1642751200000|2022-01-21 07:46:40|15457.8|15337.8|15457.65|15337.65|15457.91|15337.91|15457.05|15337.05|10
1642751210000|2022-01-21 07:46:50|15457.87|15337.87|15460.75|15340.75|15460.75|15340.75|15457.87|15337.87|10
1642751220000|2022-01-21 07:47:00|15461.26|15341.26|15464.56|15344.56|15464.82|15344.82|15461.13|15341.13|9
1642751230000|2022-01-21 07:47:10|15464.67|15344.67|15464.22|15344.22|15465.18|15345.18|15464.22|15344.22|10
1642751240000|2022-01-21 07:47:20|15463.81|15343.81|15466.03|15346.03|15466.16|15346.16|15463.49|15343.49|10
1642751250000|2022-01-21 07:47:30|15465.98|15345.98|15467.77|15347.77|15467.77|15347.77|15465.44|15345.44|10
1642751260000|2022-01-21 07:47:40|15467.58|15347.58|15469.84|15349.84|15469.84|15349.84|15467.22|15347.22|9
1642751270000|2022-01-21 07:47:50|15470.98|15350.98|15469.5|15349.5|15470.98|15350.98|15468.23|15348.23|9
1642751280000|2022-01-21 07:48:00|15468.91|15348.91|15468.15|15348.15|15468.93|15348.93|15467.56|15347.56|10
1642751290000|2022-01-21 07:48:10|15467.95|15347.95|15471.27|15351.27|15471.27|15351.27|15467.95|15347.95|10
1642751300000|2022-01-21 07:48:20|15471.47|15351.47|15473.52|15353.52|15474.56|15354.56|15471.47|15351.47|10
1642751310000|2022-01-21 07:48:30|15474.23|15354.23|15476.16|15356.16|15476.28|15356.28|15473.88|15353.88|10
1642751320000|2022-01-21 07:48:40|15476.71|15356.71|15478.65|15358.65|15478.65|15358.65|15476.71|15356.71|10
1642751330000|2022-01-21 07:48:50|15480.43|15360.43|15481.38|15361.38|15481.38|15361.38|15479.16|15359.16|10
1642751340000|2022-01-21 07:49:00|15482.11|15362.11|15490.62|15370.62|15490.62|15370.62|15482.11|15362.11|10
1642751350000|2022-01-21 07:49:10|15491.89|15371.89|15497.87|15377.87|15497.87|15377.87|15491.89|15371.89|10
1642751360000|2022-01-21 07:49:20|15499.56|15379.56|15503.35|15383.35|15503.41|15383.41|15499.56|15379.56|10
1642751370000|2022-01-21 07:49:30|15504.03|15384.03|15510.78|15390.78|15510.85|15390.85|15503.84|15383.84|10
1642751380000|2022-01-21 07:49:40|15511.34|15391.34|15514.75|15394.75|15514.75|15394.75|15511.34|15391.34|10
1642751390000|2022-01-21 07:49:50|15516.3|15396.3|15517.06|15397.06|15518.32|15398.32|15516.3|15396.3|10
1642751400000|2022-01-21 07:50:00|15517.24|15397.24|15513.74|15393.74|15517.24|15397.24|15513.1|15393.1|10
1642751410000|2022-01-21 07:50:10|15513.84|15393.84|15522.1|15402.1|15522.1|15402.1|15513.84|15393.84|10
1642751420000|2022-01-21 07:50:20|15523.9|15403.9|15524.34|15404.34|15525.41|15405.41|15523.9|15403.9|10
1642751430000|2022-01-21 07:50:30|15525.37|15405.37|15532.22|15412.22|15532.22|15412.22|15525.37|15405.37|10
1642751440000|2022-01-21 07:50:40|15530.84|15410.84|15537.39|15417.39|15537.39|15417.39|15529.78|15409.78|10
1642751450000|2022-01-21 07:50:50|15536.62|15416.62|15532.41|15412.41|15537.19|15417.19|15532.21|15412.21|10
1642751460000|2022-01-21 07:51:00|15532.84|15412.84|15534.99|15414.99|15534.99|15414.99|15532.09|15412.09|10
1642751470000|2022-01-21 07:51:10|15533.82|15413.82|15530.52|15410.52|15533.82|15413.82|15530.52|15410.52|10
1642751480000|2022-01-21 07:51:20|15530.69|15410.69|15524.91|15404.91|15530.69|15410.69|15524.91|15404.91|10
1642751490000|2022-01-21 07:51:30|15524.28|15404.28|15524.34|15404.34|15525.57|15405.57|15523.41|15403.41|10
1642751500000|2022-01-21 07:51:40|15524.14|15404.14|15520.16|15400.16|15524.14|15404.14|15520.16|15400.16|10
1642751510000|2022-01-21 07:51:50|15520.32|15400.32|15520.1|15400.1|15520.32|15400.32|15518.56|15398.56|10
1642751520000|2022-01-21 07:52:00|15520.25|15400.25|15521.67|15401.67|15521.88|15401.88|15520.25|15400.25|10
1642751530000|2022-01-21 07:52:10|15520.6|15400.6|15519.51|15399.51|15521.05|15401.05|15519.51|15399.51|9
1642751540000|2022-01-21 07:52:20|15519.23|15399.23|15520.82|15400.82|15520.82|15400.82|15519.23|15399.23|10
1642751550000|2022-01-21 07:52:30|15520.33|15400.33|15517.47|15397.47|15520.6|15400.6|15517.47|15397.47|10
1642751560000|2022-01-21 07:52:40|15517.83|15397.83|15517.56|15397.56|15518.13|15398.13|15517.39|15397.39|10
1642751570000|2022-01-21 07:52:50|15517.88|15397.88|15517.64|15397.64|15517.88|15397.88|15517.05|15397.05|8
1642751580000|2022-01-21 07:53:00|15517.99|15397.99|15518.79|15398.79|15518.79|15398.79|15517.99|15397.99|9
1642751590000|2022-01-21 07:53:10|15519|15399|15520.39|15400.39|15520.39|15400.39|15518.35|15398.35|10
1642751600000|2022-01-21 07:53:20|15522.23|15402.23|15523.99|15403.99|15524.53|15404.53|15522.23|15402.23|10
1642751610000|2022-01-21 07:53:30|15524.16|15404.16|15526.52|15406.52|15526.52|15406.52|15524.01|15404.01|10
1642751620000|2022-01-21 07:53:40|15526.28|15406.28|15525.72|15405.72|15526.53|15406.53|15524.84|15404.84|10
1642751630000|2022-01-21 07:53:50|15525.4|15405.4|15525.57|15405.57|15526.12|15406.12|15525.22|15405.22|10
1642751640000|2022-01-21 07:54:00|15525.08|15405.08|15522.96|15402.96|15525.08|15405.08|15522.96|15402.96|10
1642751650000|2022-01-21 07:54:10|15522.83|15402.83|15520.96|15400.96|15523.17|15403.17|15520.96|15400.96|9
1642751660000|2022-01-21 07:54:20|15520.56|15400.56|15519.39|15399.39|15520.56|15400.56|15519.39|15399.39|10
1642751670000|2022-01-21 07:54:30|15517.58|15397.58|15516.69|15396.69|15517.58|15397.58|15516.49|15396.49|10
1642751680000|2022-01-21 07:54:40|15516.19|15396.19|15515.46|15395.46|15516.19|15396.19|15515.22|15395.22|10
1642751690000|2022-01-21 07:54:50|15515.57|15395.57|15513.96|15393.96|15515.65|15395.65|15513.96|15393.96|10
1642751700000|2022-01-21 07:55:00|15514.45|15394.45|15513.38|15393.38|15514.45|15394.45|15513.11|15393.11|10
1642751710000|2022-01-21 07:55:10|15512.89|15392.89|15514.26|15394.26|15514.26|15394.26|15512.61|15392.61|10
1642751720000|2022-01-21 07:55:20|15514.33|15394.33|15516.32|15396.32|15516.77|15396.77|15514.33|15394.33|10
1642751730000|2022-01-21 07:55:30|15515.71|15395.71|15516.9|15396.9|15517.4|15397.4|15515.64|15395.64|10
1642751740000|2022-01-21 07:55:40|15517.15|15397.15|15520.37|15400.37|15520.37|15400.37|15517.15|15397.15|10
1642751750000|2022-01-21 07:55:50|15520.56|15400.56|15520.65|15400.65|15521.41|15401.41|15520.21|15400.21|10
1642751760000|2022-01-21 07:56:00|15520.74|15400.74|15521.46|15401.46|15521.46|15401.46|15519.83|15399.83|10
1642751770000|2022-01-21 07:56:10|15521.13|15401.13|15518.73|15398.73|15522.53|15402.53|15518.73|15398.73|10
1642751780000|2022-01-21 07:56:20|15518.09|15398.09|15517.37|15397.37|15518.09|15398.09|15516.41|15396.41|10
1642751790000|2022-01-21 07:56:30|15517.3|15397.3|15515.94|15395.94|15518.01|15398.01|15515.94|15395.94|10
1642751800000|2022-01-21 07:56:40|15515.69|15395.69|15514.51|15394.51|15515.69|15395.69|15514.51|15394.51|9
1642751810000|2022-01-21 07:56:50|15514.52|15394.52|15515.87|15395.87|15516.07|15396.07|15514.07|15394.07|10
1642751820000|2022-01-21 07:57:00|15515.65|15395.65|15513.62|15393.62|15515.65|15395.65|15513.62|15393.62|10
1642751830000|2022-01-21 07:57:10|15513.95|15393.95|15515.17|15395.17|15515.46|15395.46|15513.9|15393.9|10
1642751840000|2022-01-21 07:57:20|15514|15394|15515.11|15395.11|15515.21|15395.21|15512.99|15392.99|10
1642751850000|2022-01-21 07:57:30|15514.85|15394.85|15518.36|15398.36|15518.36|15398.36|15514.85|15394.85|10
1642751860000|2022-01-21 07:57:40|15518.02|15398.02|15517.08|15397.08|15518.3|15398.3|15517.08|15397.08|10
1642751870000|2022-01-21 07:57:50|15516.72|15396.72|15514.85|15394.85|15516.72|15396.72|15514.85|15394.85|10
1642751880000|2022-01-21 07:58:00|15514.4|15394.4|15513.21|15393.21|15514.4|15394.4|15512.79|15392.79|9
1642751890000|2022-01-21 07:58:10|15513.88|15393.88|15518.62|15398.62|15518.62|15398.62|15513.88|15393.88|10
1642751900000|2022-01-21 07:58:20|15518.8|15398.8|15520.4|15400.4|15520.57|15400.57|15518.8|15398.8|10
1642751910000|2022-01-21 07:58:30|15519.83|15399.83|15517.04|15397.04|15519.83|15399.83|15517.04|15397.04|10
1642751920000|2022-01-21 07:58:40|15516.87|15396.87|15518.78|15398.78|15518.78|15398.78|15516.87|15396.87|9
1642751930000|2022-01-21 07:58:50|15518.98|15398.98|15519.07|15399.07|15520.45|15400.45|15518.88|15398.88|10
1642751940000|2022-01-21 07:59:00|15519.47|15399.47|15521.65|15401.65|15521.65|15401.65|15519.09|15399.09|10
1642751950000|2022-01-21 07:59:10|15521.67|15401.67|15523.54|15403.54|15523.54|15403.54|15521.67|15401.67|10
1642751960000|2022-01-21 07:59:20|15524.02|15404.02|15522.9|15402.9|15524.93|15404.93|15522.9|15402.9|10
1642751970000|2022-01-21 07:59:30|15523.09|15403.09|15520.93|15400.93|15523.09|15403.09|15520.93|15400.93|10
1642751980000|2022-01-21 07:59:40|15520.76|15400.76|15520.83|15400.83|15521.23|15401.23|15520.72|15400.72|9
1642751990000|2022-01-21 07:59:50|15521.63|15401.63|15523.54|15403.54|15523.98|15403.98|15521.63|15401.63|10
1642752000000|2022-01-21 08:00:00|15523.82|15403.82|15522.12|15402.12|15524.06|15404.06|15522.12|15402.12|10
1642752010000|2022-01-21 08:00:10|15522.13|15402.13|15516.43|15396.43|15522.13|15402.13|15516.43|15396.43|9
1642752020000|2022-01-21 08:00:20|15515.46|15395.46|15515.63|15395.63|15515.63|15395.63|15514.62|15394.62|10
1642752030000|2022-01-21 08:00:30|15515.44|15395.44|15514.81|15394.81|15515.89|15395.89|15514.81|15394.81|10
1642752040000|2022-01-21 08:00:40|15514.96|15394.96|15512.36|15392.36|15514.96|15394.96|15512.04|15392.04|10
1642752050000|2022-01-21 08:00:50|15512.55|15392.55|15506.02|15386.02|15512.55|15392.55|15506.02|15386.02|9
1642752060000|2022-01-21 08:01:00|15506.12|15386.12|15501.95|15381.95|15506.12|15386.12|15501.95|15381.95|10
1642752070000|2022-01-21 08:01:10|15501.88|15381.88|15496.29|15376.29|15501.88|15381.88|15496.29|15376.29|10
1642752080000|2022-01-21 08:01:20|15496.38|15376.38|15496.81|15376.81|15496.92|15376.92|15496.38|15376.38|10
1642752090000|2022-01-21 08:01:30|15497.14|15377.14|15498.48|15378.48|15498.48|15378.48|15497.14|15377.14|10
1642752100000|2022-01-21 08:01:40|15498.58|15378.58|15501.37|15381.37|15501.37|15381.37|15498.5|15378.5|10
1642752110000|2022-01-21 08:01:50|15501.97|15381.97|15503.95|15383.95|15504.24|15384.24|15501.97|15381.97|10
1642752120000|2022-01-21 08:02:00|15504.09|15384.09|15503.67|15383.67|15505.49|15385.49|15503.67|15383.67|10
1642752130000|2022-01-21 08:02:10|15503.55|15383.55|15501.28|15381.28|15503.55|15383.55|15501.28|15381.28|10
1642752140000|2022-01-21 08:02:20|15501.41|15381.41|15494.02|15374.02|15501.41|15381.41|15494.02|15374.02|10
1642752150000|2022-01-21 08:02:30|15493.86|15373.86|15489.34|15369.34|15494.57|15374.57|15489.34|15369.34|10
1642752160000|2022-01-21 08:02:40|15488.66|15368.66|15492.31|15372.31|15492.31|15372.31|15488.66|15368.66|10
1642752170000|2022-01-21 08:02:50|15492.51|15372.51|15492.34|15372.34|15493.87|15373.87|15492.34|15372.34|10
1642752180000|2022-01-21 08:03:00|15490.77|15370.77|15492.28|15372.28|15493.06|15373.06|15490.31|15370.31|8
1642752190000|2022-01-21 08:03:10|15492.83|15372.83|15495.2|15375.2|15495.2|15375.2|15492.83|15372.83|10
1642752200000|2022-01-21 08:03:20|15495.22|15375.22|15495.3|15375.3|15496.7|15376.7|15495.1|15375.1|10
1642752210000|2022-01-21 08:03:30|15495.48|15375.48|15499.21|15379.21|15499.21|15379.21|15495.48|15375.48|10
1642752220000|2022-01-21 08:03:40|15498.65|15378.65|15501.47|15381.47|15501.47|15381.47|15498.65|15378.65|10
1642752230000|2022-01-21 08:03:50|15502.32|15382.32|15504.79|15384.79|15504.79|15384.79|15502.32|15382.32|10
1642752240000|2022-01-21 08:04:00|15504.15|15384.15|15504.72|15384.72|15505.08|15385.08|15503.15|15383.15|10
1642752250000|2022-01-21 08:04:10|15505.08|15385.08|15509.07|15389.07|15509.62|15389.62|15505.08|15385.08|10
1642752260000|2022-01-21 08:04:20|15509.34|15389.34|15511.67|15391.67|15512.04|15392.04|15509.34|15389.34|10
1642752270000|2022-01-21 08:04:30|15511.83|15391.83|15515.59|15395.59|15515.59|15395.59|15511.54|15391.54|10
1642752280000|2022-01-21 08:04:40|15516.36|15396.36|15522.13|15402.13|15522.13|15402.13|15516.36|15396.36|10
1642752290000|2022-01-21 08:04:50|15522.06|15402.06|15520.71|15400.71|15522.38|15402.38|15520.71|15400.71|10
1642752300000|2022-01-21 08:05:00|15520.16|15400.16|15519.5|15399.5|15520.43|15400.43|15518.95|15398.95|10
1642752310000|2022-01-21 08:05:10|15519.42|15399.42|15516.81|15396.81|15519.7|15399.7|15516.81|15396.81|10
1642752320000|2022-01-21 08:05:20|15517.07|15397.07|15516.03|15396.03|15517.07|15397.07|15515.68|15395.68|10
1642752330000|2022-01-21 08:05:30|15516.48|15396.48|15522.11|15402.11|15522.11|15402.11|15515.65|15395.65|10
1642752340000|2022-01-21 08:05:40|15523.29|15403.29|15530|15410|15530|15410|15523.29|15403.29|10
1642752350000|2022-01-21 08:05:50|15530.19|15410.19|15534.72|15414.72|15534.72|15414.72|15530.19|15410.19|10
1642752360000|2022-01-21 08:06:00|15534.89|15414.89|15543.06|15423.06|15543.06|15423.06|15534.89|15414.89|10
1642752370000|2022-01-21 08:06:10|15542.79|15422.79|15548.9|15428.9|15548.9|15428.9|15542.79|15422.79|10
1642752380000|2022-01-21 08:06:20|15548.58|15428.58|15549.04|15429.04|15549.31|15429.31|15548.22|15428.22|10
1642752390000|2022-01-21 08:06:30|15549.1|15429.1|15550.73|15430.73|15550.75|15430.75|15549.1|15429.1|10
1642752400000|2022-01-21 08:06:40|15550.84|15430.84|15549.1|15429.1|15550.84|15430.84|15548.77|15428.77|10
1642752410000|2022-01-21 08:06:50|15548.43|15428.43|15551.65|15431.65|15551.65|15431.65|15548.43|15428.43|10
1642752420000|2022-01-21 08:07:00|15551.4|15431.4|15555.94|15435.94|15556.32|15436.32|15551.4|15431.4|10
1642752430000|2022-01-21 08:07:10|15555.33|15435.33|15555.39|15435.39|15555.52|15435.52|15554.93|15434.93|10
1642752440000|2022-01-21 08:07:20|15555.2|15435.2|15556.02|15436.02|15556.23|15436.23|15555.2|15435.2|10
1642752450000|2022-01-21 08:07:30|15557.25|15437.25|15561.74|15441.74|15561.85|15441.85|15557.25|15437.25|10
1642752460000|2022-01-21 08:07:40|15561.77|15441.77|15560.87|15440.87|15561.77|15441.77|15560.51|15440.51|10
1642752470000|2022-01-21 08:07:50|15562.37|15442.37|15560.68|15440.68|15562.51|15442.51|15560.31|15440.31|10
1642752480000|2022-01-21 08:08:00|15560.51|15440.51|15556.95|15436.95|15560.51|15440.51|15556.95|15436.95|10
1642752490000|2022-01-21 08:08:10|15557.3|15437.3|15562.69|15442.69|15562.69|15442.69|15557.1|15437.1|10
1642752500000|2022-01-21 08:08:20|15562.23|15442.23|15563.46|15443.46|15563.85|15443.85|15561.89|15441.89|10
1642752510000|2022-01-21 08:08:30|15563.62|15443.62|15561.71|15441.71|15563.62|15443.62|15561.71|15441.71|10
1642752520000|2022-01-21 08:08:40|15561.57|15441.57|15562.34|15442.34|15562.35|15442.35|15560.58|15440.58|10
1642752530000|2022-01-21 08:08:50|15562.19|15442.19|15565.33|15445.33|15565.33|15445.33|15561.96|15441.96|10
1642752540000|2022-01-21 08:09:00|15565.31|15445.31|15567|15447|15567.03|15447.03|15564.87|15444.87|9
1642752550000|2022-01-21 08:09:10|15566.6|15446.6|15568.02|15448.02|15568.02|15448.02|15566.53|15446.53|10
1642752560000|2022-01-21 08:09:20|15568.04|15448.04|15568.95|15448.95|15569.65|15449.65|15568.04|15448.04|10
1642752570000|2022-01-21 08:09:30|15568.35|15448.35|15567.82|15447.82|15568.44|15448.44|15567.51|15447.51|10
1642752580000|2022-01-21 08:09:40|15568.14|15448.14|15567.94|15447.94|15568.31|15448.31|15567.8|15447.8|10
1642752590000|2022-01-21 08:09:50|15569.26|15449.26|15568.58|15448.58|15569.41|15449.41|15568.58|15448.58|10
1642752600000|2022-01-21 08:10:00|15568.9|15448.9|15568.8|15448.8|15568.94|15448.94|15568.64|15448.64|9
1642752610000|2022-01-21 08:10:10|15568.95|15448.95|15567.31|15447.31|15568.95|15448.95|15567.16|15447.16|9
1642752620000|2022-01-21 08:10:20|15567.9|15447.9|15570.07|15450.07|15570.49|15450.49|15567.9|15447.9|10
1642752630000|2022-01-21 08:10:30|15570.32|15450.32|15569.19|15449.19|15570.57|15450.57|15569.19|15449.19|10
1642752640000|2022-01-21 08:10:40|15568.69|15448.69|15570.01|15450.01|15570.01|15450.01|15568.35|15448.35|10
1642752650000|2022-01-21 08:10:50|15570.51|15450.51|15574.72|15454.72|15574.72|15454.72|15570.51|15450.51|9
1642752660000|2022-01-21 08:11:00|15574.69|15454.69|15575.03|15455.03|15576.09|15456.09|15574.69|15454.69|10
1642752670000|2022-01-21 08:11:10|15575.46|15455.46|15579.37|15459.37|15579.37|15459.37|15575.26|15455.26|10
1642752680000|2022-01-21 08:11:20|15579.04|15459.04|15578.19|15458.19|15579.88|15459.88|15578.19|15458.19|10
1642752690000|2022-01-21 08:11:30|15578.77|15458.77|15574.98|15454.98|15578.77|15458.77|15573.94|15453.94|10
1642752700000|2022-01-21 08:11:40|15575.01|15455.01|15575.94|15455.94|15575.94|15455.94|15574.62|15454.62|10
1642752710000|2022-01-21 08:11:50|15575.79|15455.79|15577.42|15457.42|15577.57|15457.57|15575.79|15455.79|9
1642752720000|2022-01-21 08:12:00|15576.96|15456.96|15575.82|15455.82|15578.53|15458.53|15575.82|15455.82|9
1642752730000|2022-01-21 08:12:10|15576|15456|15571.56|15451.56|15576|15456|15571.56|15451.56|10
1642752740000|2022-01-21 08:12:20|15571.41|15451.41|15569.57|15449.57|15571.41|15451.41|15569.57|15449.57|10
1642752750000|2022-01-21 08:12:30|15569.56|15449.56|15567.57|15447.57|15569.56|15449.56|15567.23|15447.23|10
1642752760000|2022-01-21 08:12:40|15567.45|15447.45|15567.37|15447.37|15568.67|15448.67|15567.37|15447.37|10
1642752770000|2022-01-21 08:12:50|15567.81|15447.81|15569.14|15449.14|15569.52|15449.52|15567.81|15447.81|10
1642752780000|2022-01-21 08:13:00|15569.05|15449.05|15566.93|15446.93|15569.05|15449.05|15566.93|15446.93|10
1642752790000|2022-01-21 08:13:10|15566.81|15446.81|15568.65|15448.65|15568.65|15448.65|15566.81|15446.81|10
1642752800000|2022-01-21 08:13:20|15569.08|15449.08|15568.8|15448.8|15569.91|15449.91|15568.66|15448.66|10
1642752810000|2022-01-21 08:13:30|15569.17|15449.17|15568.06|15448.06|15569.17|15449.17|15568.06|15448.06|10
1642752820000|2022-01-21 08:13:40|15568.43|15448.43|15566.94|15446.94|15568.7|15448.7|15566.94|15446.94|9
1642752830000|2022-01-21 08:13:50|15567.28|15447.28|15565.41|15445.41|15567.72|15447.72|15565.41|15445.41|10
1642752840000|2022-01-21 08:14:00|15566.02|15446.02|15564.44|15444.44|15566.02|15446.02|15564.44|15444.44|10
1642752850000|2022-01-21 08:14:10|15563.72|15443.72|15563.23|15443.23|15564.13|15444.13|15563.23|15443.23|10
1642752860000|2022-01-21 08:14:20|15562.69|15442.69|15560.3|15440.3|15562.69|15442.69|15560.18|15440.18|10
1642752870000|2022-01-21 08:14:30|15559.57|15439.57|15559.97|15439.97|15559.97|15439.97|15559.15|15439.15|10
1642752880000|2022-01-21 08:14:40|15559.27|15439.27|15553.89|15433.89|15559.27|15439.27|15553.89|15433.89|9
1642752890000|2022-01-21 08:14:50|15552.46|15432.46|15545.77|15425.77|15552.46|15432.46|15545.77|15425.77|10
1642752900000|2022-01-21 08:15:00|15545.97|15425.97|15539.79|15419.79|15546.12|15426.12|15539.31|15419.31|10
1642752910000|2022-01-21 08:15:10|15540.04|15420.04|15542.65|15422.65|15542.65|15422.65|15540.04|15420.04|10
1642752920000|2022-01-21 08:15:20|15542.51|15422.51|15539.5|15419.5|15542.83|15422.83|15539.29|15419.29|10
1642752930000|2022-01-21 08:15:30|15538.87|15418.87|15540.85|15420.85|15540.97|15420.97|15538.74|15418.74|10
1642752940000|2022-01-21 08:15:40|15541.12|15421.12|15539.5|15419.5|15542.01|15422.01|15539.5|15419.5|10
1642752950000|2022-01-21 08:15:50|15539.33|15419.33|15535.34|15415.34|15539.33|15419.33|15535.34|15415.34|9
1642752960000|2022-01-21 08:16:00|15534.36|15414.36|15531.19|15411.19|15534.36|15414.36|15530.75|15410.75|10
1642752970000|2022-01-21 08:16:10|15531.89|15411.89|15524.4|15404.4|15531.89|15411.89|15524.4|15404.4|10
1642752980000|2022-01-21 08:16:20|15524.49|15404.49|15524.06|15404.06|15524.53|15404.53|15523.74|15403.74|9
1642752990000|2022-01-21 08:16:30|15524.2|15404.2|15520.59|15400.59|15524.2|15404.2|15520.11|15400.11|10
1642753000000|2022-01-21 08:16:40|15520.82|15400.82|15520.4|15400.4|15520.82|15400.82|15520.05|15400.05|10
1642753010000|2022-01-21 08:16:50|15520.25|15400.25|15520.72|15400.72|15520.79|15400.79|15519.71|15399.71|10
1642753020000|2022-01-21 08:17:00|15520.98|15400.98|15521.63|15401.63|15521.88|15401.88|15520.98|15400.98|10
1642753030000|2022-01-21 08:17:10|15521.64|15401.64|15517.49|15397.49|15521.64|15401.64|15517.49|15397.49|10
1642753040000|2022-01-21 08:17:20|15516.01|15396.01|15509.83|15389.83|15516.01|15396.01|15509.83|15389.83|10
1642753050000|2022-01-21 08:17:30|15509.34|15389.34|15502.62|15382.62|15509.34|15389.34|15502.62|15382.62|10
1642753060000|2022-01-21 08:17:40|15501.73|15381.73|15499.57|15379.57|15501.73|15381.73|15498.88|15378.88|10
1642753070000|2022-01-21 08:17:50|15499.24|15379.24|15497.08|15377.08|15499.24|15379.24|15497.08|15377.08|10
1642753080000|2022-01-21 08:18:00|15497.35|15377.35|15494.07|15374.07|15497.35|15377.35|15494.07|15374.07|10
1642753090000|2022-01-21 08:18:10|15493.74|15373.74|15493.09|15373.09|15493.74|15373.74|15492.47|15372.47|10
1642753100000|2022-01-21 08:18:20|15493.39|15373.39|15491.52|15371.52|15493.39|15373.39|15491.24|15371.24|10
1642753110000|2022-01-21 08:18:30|15491.57|15371.57|15491.11|15371.11|15492.88|15372.88|15490.99|15370.99|10
1642753120000|2022-01-21 08:18:40|15490.75|15370.75|15493.17|15373.17|15493.27|15373.27|15490.49|15370.49|10
1642753130000|2022-01-21 08:18:50|15493.49|15373.49|15492.08|15372.08|15493.49|15373.49|15492.08|15372.08|10
1642753140000|2022-01-21 08:19:00|15492.53|15372.53|15492.28|15372.28|15493.16|15373.16|15492.01|15372.01|10
1642753150000|2022-01-21 08:19:10|15493.17|15373.17|15494.85|15374.85|15494.85|15374.85|15493.17|15373.17|10
1642753160000|2022-01-21 08:19:20|15494.56|15374.56|15496.59|15376.59|15496.78|15376.78|15494.21|15374.21|10
1642753170000|2022-01-21 08:19:30|15496.21|15376.21|15496.32|15376.32|15496.92|15376.92|15496.21|15376.21|10
1642753180000|2022-01-21 08:19:40|15496.11|15376.11|15499.06|15379.06|15499.06|15379.06|15496.11|15376.11|10
1642753190000|2022-01-21 08:19:50|15498.96|15378.96|15497.91|15377.91|15499.82|15379.82|15497.91|15377.91|10
1642753200000|2022-01-21 08:20:00|15498.5|15378.5|15495.22|15375.22|15498.5|15378.5|15495.22|15375.22|10
1642753210000|2022-01-21 08:20:10|15495.19|15375.19|15491.7|15371.7|15495.19|15375.19|15491.7|15371.7|10
1642753220000|2022-01-21 08:20:20|15491.81|15371.81|15488.86|15368.86|15491.81|15371.81|15488.58|15368.58|10
1642753230000|2022-01-21 08:20:30|15488.17|15368.17|15487.71|15367.71|15488.17|15368.17|15487.2|15367.2|10
1642753240000|2022-01-21 08:20:40|15488|15368|15487.94|15367.94|15489.52|15369.52|15487.94|15367.94|9
1642753250000|2022-01-21 08:20:50|15488.42|15368.42|15491.02|15371.02|15491.02|15371.02|15488.42|15368.42|10
1642753260000|2022-01-21 08:21:00|15490.04|15370.04|15489.74|15369.74|15490.69|15370.69|15489.04|15369.04|10
1642753270000|2022-01-21 08:21:10|15489.42|15369.42|15492.4|15372.4|15492.45|15372.45|15489.13|15369.13|10
1642753280000|2022-01-21 08:21:20|15491.99|15371.99|15494.19|15374.19|15494.31|15374.31|15491.99|15371.99|10
1642753290000|2022-01-21 08:21:30|15493.81|15373.81|15497.7|15377.7|15497.7|15377.7|15493.81|15373.81|10
1642753300000|2022-01-21 08:21:40|15497.62|15377.62|15497.59|15377.59|15497.8|15377.8|15497.44|15377.44|9
1642753310000|2022-01-21 08:21:50|15497.77|15377.77|15497.12|15377.12|15498.75|15378.75|15497.12|15377.12|10
1642753320000|2022-01-21 08:22:00|15496.95|15376.95|15495.17|15375.17|15496.95|15376.95|15494.95|15374.95|10
1642753330000|2022-01-21 08:22:10|15494.88|15374.88|15491.9|15371.9|15494.88|15374.88|15491.9|15371.9|9
1642753340000|2022-01-21 08:22:20|15492.06|15372.06|15492.05|15372.05|15492.06|15372.06|15491.24|15371.24|10
1642753350000|2022-01-21 08:22:30|15492.16|15372.16|15492.63|15372.63|15492.63|15372.63|15492.06|15372.06|9
1642753360000|2022-01-21 08:22:40|15492.87|15372.87|15494.34|15374.34|15494.34|15374.34|15492.48|15372.48|10
1642753370000|2022-01-21 08:22:50|15494.49|15374.49|15495.43|15375.43|15496.42|15376.42|15494.27|15374.27|10
1642753380000|2022-01-21 08:23:00|15495.98|15375.98|15496.38|15376.38|15496.74|15376.74|15495.75|15375.75|10
1642753390000|2022-01-21 08:23:10|15496.48|15376.48|15496.02|15376.02|15496.48|15376.48|15495.89|15375.89|10
1642753400000|2022-01-21 08:23:20|15496.12|15376.12|15498.54|15378.54|15498.54|15378.54|15495.88|15375.88|10
1642753410000|2022-01-21 08:23:30|15498.79|15378.79|15501.83|15381.83|15502.3|15382.3|15498.79|15378.79|10
1642753420000|2022-01-21 08:23:40|15501.78|15381.78|15503.02|15383.02|15503.02|15383.02|15501.62|15381.62|10
1642753430000|2022-01-21 08:23:50|15502.69|15382.69|15502.36|15382.36|15502.85|15382.85|15502.22|15382.22|10
1642753440000|2022-01-21 08:24:00|15501.76|15381.76|15498.85|15378.85|15501.76|15381.76|15498.85|15378.85|10
1642753450000|2022-01-21 08:24:10|15497.87|15377.87|15496.09|15376.09|15497.87|15377.87|15495.31|15375.31|10
1642753460000|2022-01-21 08:24:20|15496.2|15376.2|15497.57|15377.57|15497.57|15377.57|15495.92|15375.92|10
1642753470000|2022-01-21 08:24:30|15497.51|15377.51|15501.65|15381.65|15501.65|15381.65|15497.51|15377.51|10
1642753480000|2022-01-21 08:24:40|15501.88|15381.88|15506.19|15386.19|15506.19|15386.19|15501.88|15381.88|10
1642753490000|2022-01-21 08:24:50|15506.31|15386.31|15505.79|15385.79|15507.14|15387.14|15505.48|15385.48|10
1642753500000|2022-01-21 08:25:00|15505.75|15385.75|15505.98|15385.98|15506.5|15386.5|15505.75|15385.75|10
1642753510000|2022-01-21 08:25:10|15506.56|15386.56|15506.65|15386.65|15507.26|15387.26|15506.45|15386.45|10
1642753520000|2022-01-21 08:25:20|15506.89|15386.89|15505.66|15385.66|15507.64|15387.64|15505.66|15385.66|10
1642753530000|2022-01-21 08:25:30|15506.14|15386.14|15504.43|15384.43|15506.14|15386.14|15504.43|15384.43|9
1642753540000|2022-01-21 08:25:40|15504.09|15384.09|15501.33|15381.33|15504.09|15384.09|15501.33|15381.33|10
1642753550000|2022-01-21 08:25:50|15501.38|15381.38|15507.67|15387.67|15507.67|15387.67|15501.38|15381.38|10
1642753560000|2022-01-21 08:26:00|15507.68|15387.68|15511.76|15391.76|15511.76|15391.76|15507.68|15387.68|10
1642753570000|2022-01-21 08:26:10|15511.97|15391.97|15519.67|15399.67|15519.67|15399.67|15511.97|15391.97|10
1642753580000|2022-01-21 08:26:20|15520.31|15400.31|15526.75|15406.75|15526.75|15406.75|15520.31|15400.31|10
1642753590000|2022-01-21 08:26:30|15526.98|15406.98|15531.55|15411.55|15531.93|15411.93|15526.98|15406.98|10
1642753600000|2022-01-21 08:26:40|15532.12|15412.12|15536.4|15416.4|15536.4|15416.4|15532.12|15412.12|10
1642753610000|2022-01-21 08:26:50|15535.93|15415.93|15530.39|15410.39|15536.05|15416.05|15530.39|15410.39|10
1642753620000|2022-01-21 08:27:00|15529.54|15409.54|15527.69|15407.69|15529.54|15409.54|15527.69|15407.69|10
1642753630000|2022-01-21 08:27:10|15527.34|15407.34|15524.08|15404.08|15527.34|15407.34|15524.02|15404.02|10
1642753640000|2022-01-21 08:27:20|15524.23|15404.23|15527.37|15407.37|15527.73|15407.73|15524.23|15404.23|10
1642753650000|2022-01-21 08:27:30|15527.38|15407.38|15525.97|15405.97|15527.66|15407.66|15525.97|15405.97|10
1642753660000|2022-01-21 08:27:40|15526.74|15406.74|15525.56|15405.56|15526.86|15406.86|15525.54|15405.54|10
1642753670000|2022-01-21 08:27:50|15525.37|15405.37|15525.88|15405.88|15525.88|15405.88|15524.48|15404.48|10
1642753680000|2022-01-21 08:28:00|15526.19|15406.19|15529.26|15409.26|15529.26|15409.26|15526.19|15406.19|10
1642753690000|2022-01-21 08:28:10|15528.94|15408.94|15529.17|15409.17|15529.17|15409.17|15528.88|15408.88|9
1642753700000|2022-01-21 08:28:20|15529.14|15409.14|15530.9|15410.9|15531.54|15411.54|15529.14|15409.14|10
1642753710000|2022-01-21 08:28:30|15531.19|15411.19|15532.01|15412.01|15532.42|15412.42|15531.1|15411.1|10
1642753720000|2022-01-21 08:28:40|15531.99|15411.99|15534.17|15414.17|15534.17|15414.17|15531.99|15411.99|10
1642753730000|2022-01-21 08:28:50|15534.42|15414.42|15536.51|15416.51|15536.9|15416.9|15534.42|15414.42|10
1642753740000|2022-01-21 08:29:00|15536.46|15416.46|15534.77|15414.77|15536.46|15416.46|15534.77|15414.77|10
1642753750000|2022-01-21 08:29:10|15534.78|15414.78|15532.97|15412.97|15534.87|15414.87|15532.82|15412.82|10
1642753760000|2022-01-21 08:29:20|15533.05|15413.05|15529.95|15409.95|15533.07|15413.07|15529.95|15409.95|10
1642753770000|2022-01-21 08:29:30|15529|15409|15527.53|15407.53|15529|15409|15527.53|15407.53|10
1642753780000|2022-01-21 08:29:40|15527.63|15407.63|15528.12|15408.12|15528.16|15408.16|15526.96|15406.96|9
1642753790000|2022-01-21 08:29:50|15528.04|15408.04|15529.35|15409.35|15529.35|15409.35|15527.66|15407.66|10
1642753800000|2022-01-21 08:30:00|15529.55|15409.55|15529.49|15409.49|15531.04|15411.04|15529.49|15409.49|10
1642753810000|2022-01-21 08:30:10|15529.01|15409.01|15519.8|15399.8|15529.01|15409.01|15519.8|15399.8|10
1642753820000|2022-01-21 08:30:20|15519.55|15399.55|15514.6|15394.6|15519.55|15399.55|15513.34|15393.34|10
1642753830000|2022-01-21 08:30:30|15514.62|15394.62|15519.2|15399.2|15519.2|15399.2|15514.56|15394.56|10
1642753840000|2022-01-21 08:30:40|15519.26|15399.26|15521.87|15401.87|15521.87|15401.87|15519.26|15399.26|10
1642753850000|2022-01-21 08:30:50|15522.86|15402.86|15528.55|15408.55|15528.55|15408.55|15522.86|15402.86|10
1642753860000|2022-01-21 08:31:00|15529|15409|15539.25|15419.25|15539.25|15419.25|15529|15409|10
1642753870000|2022-01-21 08:31:10|15539.68|15419.68|15542.5|15422.5|15542.5|15422.5|15539.65|15419.65|10
1642753880000|2022-01-21 08:31:20|15542.63|15422.63|15547.2|15427.2|15547.2|15427.2|15542.63|15422.63|10
1642753890000|2022-01-21 08:31:30|15546.92|15426.92|15545.6|15425.6|15547.05|15427.05|15545.35|15425.35|9
1642753900000|2022-01-21 08:31:40|15545.61|15425.61|15543.48|15423.48|15545.61|15425.61|15543.22|15423.22|10
1642753910000|2022-01-21 08:31:50|15542.38|15422.38|15541.43|15421.43|15542.45|15422.45|15540.87|15420.87|10
1642753920000|2022-01-21 08:32:00|15541.77|15421.77|15541.88|15421.88|15542.31|15422.31|15541.63|15421.63|9
1642753930000|2022-01-21 08:32:10|15542.72|15422.72|15544.08|15424.08|15544.11|15424.11|15542.72|15422.72|10
1642753940000|2022-01-21 08:32:20|15544.17|15424.17|15547.77|15427.77|15547.77|15427.77|15543.97|15423.97|10
1642753950000|2022-01-21 08:32:30|15547.9|15427.9|15553.3|15433.3|15553.3|15433.3|15547.9|15427.9|10
1642753960000|2022-01-21 08:32:40|15553.23|15433.23|15556.31|15436.31|15556.31|15436.31|15553.23|15433.23|10
1642753970000|2022-01-21 08:32:50|15556.2|15436.2|15560.13|15440.13|15560.13|15440.13|15556.2|15436.2|10
1642753980000|2022-01-21 08:33:00|15560.39|15440.39|15559.2|15439.2|15560.63|15440.63|15559.06|15439.06|10
1642753990000|2022-01-21 08:33:10|15559.67|15439.67|15563.48|15443.48|15563.48|15443.48|15559.67|15439.67|10
1642754000000|2022-01-21 08:33:20|15564.11|15444.11|15565.89|15445.89|15566.29|15446.29|15564.11|15444.11|10
1642754010000|2022-01-21 08:33:30|15566.14|15446.14|15565.25|15445.25|15566.14|15446.14|15565|15445|10
1642754020000|2022-01-21 08:33:40|15565.01|15445.01|15564.45|15444.45|15565.51|15445.51|15564.4|15444.4|10
1642754030000|2022-01-21 08:33:50|15564.53|15444.53|15560.5|15440.5|15564.53|15444.53|15560.5|15440.5|10
1642754040000|2022-01-21 08:34:00|15560.4|15440.4|15561.54|15441.54|15561.54|15441.54|15559.91|15439.91|10
1642754050000|2022-01-21 08:34:10|15561.83|15441.83|15562.49|15442.49|15562.49|15442.49|15561.83|15441.83|10
1642754060000|2022-01-21 08:34:20|15562.26|15442.26|15561.25|15441.25|15562.26|15442.26|15561.11|15441.11|10
1642754070000|2022-01-21 08:34:30|15561.63|15441.63|15559.75|15439.75|15561.85|15441.85|15559.75|15439.75|10
1642754080000|2022-01-21 08:34:40|15559.68|15439.68|15553.56|15433.56|15559.68|15439.68|15553.56|15433.56|10
1642754090000|2022-01-21 08:34:50|15553.32|15433.32|15546.46|15426.46|15553.32|15433.32|15546.46|15426.46|10
1642754100000|2022-01-21 08:35:00|15545.71|15425.71|15542.53|15422.53|15545.71|15425.71|15542.44|15422.44|10
1642754110000|2022-01-21 08:35:10|15542.48|15422.48|15542.18|15422.18|15542.92|15422.92|15541.87|15421.87|10
1642754120000|2022-01-21 08:35:20|15541.16|15421.16|15540.57|15420.57|15541.16|15421.16|15539.96|15419.96|10
1642754130000|2022-01-21 08:35:30|15540.25|15420.25|15542.75|15422.75|15542.75|15422.75|15539.88|15419.88|10
1642754140000|2022-01-21 08:35:40|15542.42|15422.42|15547.54|15427.54|15547.54|15427.54|15542.42|15422.42|10
1642754150000|2022-01-21 08:35:50|15548.15|15428.15|15552.92|15432.92|15552.92|15432.92|15548.09|15428.09|10
1642754160000|2022-01-21 08:36:00|15552.88|15432.88|15556.22|15436.22|15556.22|15436.22|15552.88|15432.88|10
1642754170000|2022-01-21 08:36:10|15557.55|15437.55|15560.85|15440.85|15560.91|15440.91|15557.55|15437.55|10
1642754180000|2022-01-21 08:36:20|15561.02|15441.02|15560.08|15440.08|15561.27|15441.27|15560.08|15440.08|10
1642754190000|2022-01-21 08:36:30|15560.4|15440.4|15561.83|15441.83|15561.92|15441.92|15560.33|15440.33|10
1642754200000|2022-01-21 08:36:40|15562.46|15442.46|15562.88|15442.88|15563.25|15443.25|15562.1|15442.1|10
1642754210000|2022-01-21 08:36:50|15562.76|15442.76|15561.68|15441.68|15563.01|15443.01|15561.68|15441.68|9
1642754220000|2022-01-21 08:37:00|15561.37|15441.37|15555.49|15435.49|15561.47|15441.47|15555.49|15435.49|10
1642754230000|2022-01-21 08:37:10|15554.93|15434.93|15551.66|15431.66|15554.93|15434.93|15551.24|15431.24|10
1642754240000|2022-01-21 08:37:20|15551.29|15431.29|15548.11|15428.11|15551.45|15431.45|15548.11|15428.11|10
1642754250000|2022-01-21 08:37:30|15547.64|15427.64|15548.88|15428.88|15549.25|15429.25|15547.64|15427.64|10
1642754260000|2022-01-21 08:37:40|15549.83|15429.83|15548.59|15428.59|15550.91|15430.91|15548.12|15428.12|9
1642754270000|2022-01-21 08:37:50|15547.95|15427.95|15545.98|15425.98|15548.03|15428.03|15545.98|15425.98|10
1642754280000|2022-01-21 08:38:00|15546|15426|15542.88|15422.88|15546|15426|15542.88|15422.88|10
1642754290000|2022-01-21 08:38:10|15542.68|15422.68|15543.56|15423.56|15543.87|15423.87|15542.34|15422.34|10
1642754300000|2022-01-21 08:38:20|15544.27|15424.27|15544.56|15424.56|15544.73|15424.73|15543.41|15423.41|10
1642754310000|2022-01-21 08:38:30|15544.45|15424.45|15545.17|15425.17|15545.37|15425.37|15544.45|15424.45|10
1642754320000|2022-01-21 08:38:40|15546.22|15426.22|15548.95|15428.95|15548.95|15428.95|15546.22|15426.22|10
1642754330000|2022-01-21 08:38:50|15549.97|15429.97|15550.43|15430.43|15550.43|15430.43|15549.72|15429.72|10
1642754340000|2022-01-21 08:39:00|15550.5|15430.5|15551.4|15431.4|15552.33|15432.33|15550.5|15430.5|10
1642754350000|2022-01-21 08:39:10|15551.21|15431.21|15548.03|15428.03|15551.21|15431.21|15548.03|15428.03|10
1642754360000|2022-01-21 08:39:20|15546.84|15426.84|15541.21|15421.21|15547.14|15427.14|15541.21|15421.21|10
1642754370000|2022-01-21 08:39:30|15541.16|15421.16|15538.22|15418.22|15541.16|15421.16|15538.22|15418.22|10
1642754380000|2022-01-21 08:39:40|15538.44|15418.44|15534.65|15414.65|15538.44|15418.44|15534.65|15414.65|10
1642754390000|2022-01-21 08:39:50|15534.64|15414.64|15532.1|15412.1|15534.74|15414.74|15531.99|15411.99|10
1642754400000|2022-01-21 08:40:00|15531.12|15411.12|15531.05|15411.05|15531.4|15411.4|15530.79|15410.79|10
1642754410000|2022-01-21 08:40:10|15530.89|15410.89|15529.12|15409.12|15530.89|15410.89|15529|15409|10
1642754420000|2022-01-21 08:40:20|15529.4|15409.4|15527.59|15407.59|15529.4|15409.4|15527.59|15407.59|10
1642754430000|2022-01-21 08:40:30|15527.13|15407.13|15521.05|15401.05|15527.13|15407.13|15521.05|15401.05|10
1642754440000|2022-01-21 08:40:40|15521.08|15401.08|15518.07|15398.07|15521.08|15401.08|15518.07|15398.07|10
1642754450000|2022-01-21 08:40:50|15518.05|15398.05|15518.83|15398.83|15518.94|15398.94|15517.65|15397.65|8
1642754460000|2022-01-21 08:41:00|15518.76|15398.76|15517.85|15397.85|15519.98|15399.98|15517.85|15397.85|10
1642754470000|2022-01-21 08:41:10|15517.87|15397.87|15519.02|15399.02|15519.02|15399.02|15517.72|15397.72|10
1642754480000|2022-01-21 08:41:20|15518.26|15398.26|15517.6|15397.6|15518.26|15398.26|15517.6|15397.6|10
1642754490000|2022-01-21 08:41:30|15517.7|15397.7|15516.02|15396.02|15517.97|15397.97|15515.8|15395.8|10
1642754500000|2022-01-21 08:41:40|15515.7|15395.7|15516.02|15396.02|15516.96|15396.96|15515.7|15395.7|10
1642754510000|2022-01-21 08:41:50|15516.16|15396.16|15518.24|15398.24|15518.24|15398.24|15516.16|15396.16|10
1642754520000|2022-01-21 08:42:00|15518.28|15398.28|15517.72|15397.72|15518.94|15398.94|15517.26|15397.26|10
1642754530000|2022-01-21 08:42:10|15517.32|15397.32|15516.98|15396.98|15517.32|15397.32|15516.87|15396.87|10
1642754540000|2022-01-21 08:42:20|15516.86|15396.86|15513.16|15393.16|15516.86|15396.86|15513.07|15393.07|10
1642754550000|2022-01-21 08:42:30|15513.45|15393.45|15516.13|15396.13|15516.13|15396.13|15513.33|15393.33|10
1642754560000|2022-01-21 08:42:40|15516.23|15396.23|15519.1|15399.1|15519.96|15399.96|15516.23|15396.23|10
1642754570000|2022-01-21 08:42:50|15518.16|15398.16|15518.13|15398.13|15518.54|15398.54|15517.88|15397.88|10
1642754580000|2022-01-21 08:43:00|15518.45|15398.45|15518.16|15398.16|15518.9|15398.9|15518.16|15398.16|10
1642754590000|2022-01-21 08:43:10|15518.04|15398.04|15519.02|15399.02|15519.06|15399.06|15517.64|15397.64|10
1642754600000|2022-01-21 08:43:20|15519.5|15399.5|15521.18|15401.18|15521.18|15401.18|15519.5|15399.5|10
1642754610000|2022-01-21 08:43:30|15521.03|15401.03|15521.71|15401.71|15521.71|15401.71|15521.03|15401.03|10
1642754620000|2022-01-21 08:43:40|15521.83|15401.83|15522.81|15402.81|15523.04|15403.04|15521.83|15401.83|9
1642754630000|2022-01-21 08:43:50|15523.15|15403.15|15525.8|15405.8|15525.85|15405.85|15523.15|15403.15|10
1642754640000|2022-01-21 08:44:00|15526.15|15406.15|15528.78|15408.78|15528.78|15408.78|15526.1|15406.1|10
1642754650000|2022-01-21 08:44:10|15528.71|15408.71|15528.03|15408.03|15528.91|15408.91|15527.96|15407.96|10
1642754660000|2022-01-21 08:44:20|15528.2|15408.2|15527.19|15407.19|15528.88|15408.88|15527.19|15407.19|9
1642754670000|2022-01-21 08:44:30|15527.21|15407.21|15524.95|15404.95|15527.36|15407.36|15524.95|15404.95|10
1642754680000|2022-01-21 08:44:40|15524.57|15404.57|15523.98|15403.98|15524.98|15404.98|15523.98|15403.98|10
1642754690000|2022-01-21 08:44:50|15523.76|15403.76|15523.62|15403.62|15523.95|15403.95|15523.05|15403.05|10
1642754700000|2022-01-21 08:45:00|15523.66|15403.66|15523.45|15403.45|15523.99|15403.99|15522.88|15402.88|10
1642754710000|2022-01-21 08:45:10|15522.98|15402.98|15521.68|15401.68|15523.28|15403.28|15521.68|15401.68|10
1642754720000|2022-01-21 08:45:20|15521.7|15401.7|15521.74|15401.74|15522.46|15402.46|15521.7|15401.7|9
1642754730000|2022-01-21 08:45:30|15521.38|15401.38|15521.56|15401.56|15521.99|15401.99|15521.23|15401.23|9
1642754740000|2022-01-21 08:45:40|15521.55|15401.55|15522.4|15402.4|15522.57|15402.57|15521.54|15401.54|10
1642754750000|2022-01-21 08:45:50|15521.88|15401.88|15524.74|15404.74|15524.74|15404.74|15521.88|15401.88|10
1642754760000|2022-01-21 08:46:00|15525.11|15405.11|15526.91|15406.91|15526.91|15406.91|15525.11|15405.11|10
1642754770000|2022-01-21 08:46:10|15527.12|15407.12|15530|15410|15530|15410|15527.12|15407.12|10
1642754780000|2022-01-21 08:46:20|15531.01|15411.01|15531.04|15411.04|15531.3|15411.3|15530.98|15410.98|9
1642754790000|2022-01-21 08:46:30|15531.9|15411.9|15536.41|15416.41|15536.41|15416.41|15531.9|15411.9|10
1642754800000|2022-01-21 08:46:40|15536.82|15416.82|15539.01|15419.01|15539.04|15419.04|15536.82|15416.82|10
1642754810000|2022-01-21 08:46:50|15540.02|15420.02|15540.48|15420.48|15541.39|15421.39|15540.02|15420.02|10
1642754820000|2022-01-21 08:47:00|15539.98|15419.98|15538.44|15418.44|15539.98|15419.98|15538.39|15418.39|10
1642754830000|2022-01-21 08:47:10|15538.09|15418.09|15537.05|15417.05|15538.14|15418.14|15537.05|15417.05|7
1642754840000|2022-01-21 08:47:20|15537.14|15417.14|15536.75|15416.75|15538.12|15418.12|15536.75|15416.75|9
1642754850000|2022-01-21 08:47:30|15536.27|15416.27|15529.51|15409.51|15536.27|15416.27|15529.51|15409.51|10
1642754860000|2022-01-21 08:47:40|15529.62|15409.62|15521.22|15401.22|15529.62|15409.62|15521.22|15401.22|10
1642754870000|2022-01-21 08:47:50|15519.58|15399.58|15512.65|15392.65|15519.58|15399.58|15512.65|15392.65|10
1642754880000|2022-01-21 08:48:00|15511.33|15391.33|15511.7|15391.7|15511.7|15391.7|15510.72|15390.72|10
1642754890000|2022-01-21 08:48:10|15509.72|15389.72|15501.86|15381.86|15509.72|15389.72|15501.86|15381.86|10
1642754900000|2022-01-21 08:48:20|15501.9|15381.9|15500.59|15380.59|15502.58|15382.58|15500.59|15380.59|10
1642754910000|2022-01-21 08:48:30|15500.45|15380.45|15497.35|15377.35|15501.39|15381.39|15497.35|15377.35|10
1642754920000|2022-01-21 08:48:40|15496.75|15376.75|15495.01|15375.01|15496.98|15376.98|15493.72|15373.72|10
1642754930000|2022-01-21 08:48:50|15495.98|15375.98|15498.22|15378.22|15498.22|15378.22|15495.98|15375.98|9
1642754940000|2022-01-21 08:49:00|15498.28|15378.28|15500.6|15380.6|15500.6|15380.6|15498.28|15378.28|10
1642754950000|2022-01-21 08:49:10|15500.42|15380.42|15503.19|15383.19|15503.19|15383.19|15498.45|15378.45|10
1642754960000|2022-01-21 08:49:20|15502.68|15382.68|15509|15389|15509|15389|15502.68|15382.68|10
1642754970000|2022-01-21 08:49:30|15509.34|15389.34|15511.8|15391.8|15511.93|15391.93|15509.34|15389.34|10
1642754980000|2022-01-21 08:49:40|15511.56|15391.56|15513.51|15393.51|15513.51|15393.51|15510.6|15390.6|10
1642754990000|2022-01-21 08:49:50|15513.66|15393.66|15513.03|15393.03|15514.46|15394.46|15513.03|15393.03|10
1642755000000|2022-01-21 08:50:00|15513|15393|15511.32|15391.32|15513.17|15393.17|15511.08|15391.08|9
1642755010000|2022-01-21 08:50:10|15511.03|15391.03|15508.87|15388.87|15511.03|15391.03|15508.87|15388.87|10
1642755020000|2022-01-21 08:50:20|15507.95|15387.95|15509.8|15389.8|15509.8|15389.8|15507.95|15387.95|10
1642755030000|2022-01-21 08:50:30|15509.75|15389.75|15510.46|15390.46|15510.46|15390.46|15509.52|15389.52|10
1642755040000|2022-01-21 08:50:40|15510.58|15390.58|15510.52|15390.52|15511.47|15391.47|15510.44|15390.44|10
1642755050000|2022-01-21 08:50:50|15510.55|15390.55|15509.09|15389.09|15510.74|15390.74|15509.09|15389.09|10
1642755060000|2022-01-21 08:51:00|15508.61|15388.61|15508.35|15388.35|15508.61|15388.61|15507.13|15387.13|9
1642755070000|2022-01-21 08:51:10|15508.06|15388.06|15506.68|15386.68|15508.12|15388.12|15506.68|15386.68|10
1642755080000|2022-01-21 08:51:20|15507.06|15387.06|15507.89|15387.89|15508.47|15388.47|15506.99|15386.99|10
1642755090000|2022-01-21 08:51:30|15508.19|15388.19|15507.53|15387.53|15508.48|15388.48|15507.53|15387.53|10
1642755100000|2022-01-21 08:51:40|15507.13|15387.13|15507.17|15387.17|15507.39|15387.39|15506.62|15386.62|10
1642755110000|2022-01-21 08:51:50|15507.42|15387.42|15505.83|15385.83|15507.78|15387.78|15505.52|15385.52|10
1642755120000|2022-01-21 08:52:00|15505.51|15385.51|15503.58|15383.58|15505.51|15385.51|15503.58|15383.58|10
1642755130000|2022-01-21 08:52:10|15503.62|15383.62|15503.22|15383.22|15504.22|15384.22|15503.22|15383.22|10
1642755140000|2022-01-21 08:52:20|15503.18|15383.18|15499.33|15379.33|15503.18|15383.18|15499.33|15379.33|10
1642755150000|2022-01-21 08:52:30|15499.49|15379.49|15498.42|15378.42|15499.53|15379.53|15498.42|15378.42|9
1642755160000|2022-01-21 08:52:40|15498.4|15378.4|15497.95|15377.95|15498.4|15378.4|15497.65|15377.65|9
1642755170000|2022-01-21 08:52:50|15497.98|15377.98|15498.08|15378.08|15498.35|15378.35|15497.77|15377.77|10
1642755180000|2022-01-21 08:53:00|15498.13|15378.13|15500.03|15380.03|15500.1|15380.1|15498.13|15378.13|10
1642755190000|2022-01-21 08:53:10|15501.04|15381.04|15505.47|15385.47|15505.47|15385.47|15501.04|15381.04|10
1642755200000|2022-01-21 08:53:20|15506.02|15386.02|15511.72|15391.72|15511.72|15391.72|15506.02|15386.02|10
1642755210000|2022-01-21 08:53:30|15512.38|15392.38|15515.7|15395.7|15515.7|15395.7|15512.38|15392.38|10
1642755220000|2022-01-21 08:53:40|15516.05|15396.05|15515.87|15395.87|15517.22|15397.22|15515.87|15395.87|10
1642755230000|2022-01-21 08:53:50|15516.57|15396.57|15517.23|15397.23|15517.38|15397.38|15516.57|15396.57|7
1642755240000|2022-01-21 08:54:00|15517.05|15397.05|15518.06|15398.06|15518.64|15398.64|15517.05|15397.05|10
1642755250000|2022-01-21 08:54:10|15518.79|15398.79|15519.46|15399.46|15519.46|15399.46|15518.48|15398.48|10
1642755260000|2022-01-21 08:54:20|15520.26|15400.26|15523.19|15403.19|15523.19|15403.19|15519.47|15399.47|9
1642755270000|2022-01-21 08:54:30|15523.68|15403.68|15525.13|15405.13|15525.13|15405.13|15523.54|15403.54|10
1642755280000|2022-01-21 08:54:40|15525.43|15405.43|15525.94|15405.94|15525.94|15405.94|15525.1|15405.1|10
1642755290000|2022-01-21 08:54:50|15526.4|15406.4|15526.48|15406.48|15526.48|15406.48|15525.99|15405.99|10
1642755300000|2022-01-21 08:55:00|15526.58|15406.58|15528.61|15408.61|15528.8|15408.8|15526.58|15406.58|10
1642755310000|2022-01-21 08:55:10|15527.98|15407.98|15525.84|15405.84|15527.98|15407.98|15525.71|15405.71|10
1642755320000|2022-01-21 08:55:20|15525.43|15405.43|15528.9|15408.9|15528.9|15408.9|15525.31|15405.31|10
1642755330000|2022-01-21 08:55:30|15529.19|15409.19|15531.68|15411.68|15531.68|15411.68|15529.19|15409.19|10
1642755340000|2022-01-21 08:55:40|15531.2|15411.2|15530.84|15410.84|15531.21|15411.21|15530.78|15410.78|10
1642755350000|2022-01-21 08:55:50|15531.35|15411.35|15533.76|15413.76|15533.76|15413.76|15531.08|15411.08|10
1642755360000|2022-01-21 08:56:00|15534.17|15414.17|15534.36|15414.36|15535.1|15415.1|15534.08|15414.08|10
1642755370000|2022-01-21 08:56:10|15534.48|15414.48|15534.22|15414.22|15534.58|15414.58|15533.92|15413.92|10
1642755380000|2022-01-21 08:56:20|15533.94|15413.94|15533.43|15413.43|15533.94|15413.94|15533.12|15413.12|10
1642755390000|2022-01-21 08:56:30|15533.99|15413.99|15536.24|15416.24|15536.24|15416.24|15533.77|15413.77|10
1642755400000|2022-01-21 08:56:40|15536.15|15416.15|15538.59|15418.59|15538.63|15418.63|15536.15|15416.15|9
1642755410000|2022-01-21 08:56:50|15538.48|15418.48|15541.17|15421.17|15541.17|15421.17|15538.48|15418.48|10
1642755420000|2022-01-21 08:57:00|15541.32|15421.32|15541.8|15421.8|15541.8|15421.8|15540.85|15420.85|10
1642755430000|2022-01-21 08:57:10|15541.69|15421.69|15542.2|15422.2|15542.6|15422.6|15541.31|15421.31|10
1642755440000|2022-01-21 08:57:20|15542.33|15422.33|15541.27|15421.27|15542.83|15422.83|15541.27|15421.27|10
1642755450000|2022-01-21 08:57:30|15541.81|15421.81|15541.05|15421.05|15541.81|15421.81|15540.6|15420.6|10
1642755460000|2022-01-21 08:57:40|15541.25|15421.25|15543.64|15423.64|15543.64|15423.64|15541.25|15421.25|10
1642755470000|2022-01-21 08:57:50|15543.36|15423.36|15545.46|15425.46|15545.76|15425.76|15543.36|15423.36|10
1642755480000|2022-01-21 08:58:00|15545.8|15425.8|15549.94|15429.94|15549.94|15429.94|15545.8|15425.8|10
1642755490000|2022-01-21 08:58:10|15550.56|15430.56|15556.22|15436.22|15556.22|15436.22|15550.56|15430.56|10
1642755500000|2022-01-21 08:58:20|15556.32|15436.32|15559.8|15439.8|15559.8|15439.8|15556.32|15436.32|10
1642755510000|2022-01-21 08:58:30|15559.7|15439.7|15557.2|15437.2|15559.7|15439.7|15557.04|15437.04|10
1642755520000|2022-01-21 08:58:40|15556.85|15436.85|15554.83|15434.83|15556.85|15436.85|15554.83|15434.83|10
1642755530000|2022-01-21 08:58:50|15554.22|15434.22|15552.25|15432.25|15554.72|15434.72|15552.25|15432.25|10
1642755540000|2022-01-21 08:59:00|15551.66|15431.66|15549.75|15429.75|15551.66|15431.66|15549.13|15429.13|10
1642755550000|2022-01-21 08:59:10|15548.99|15428.99|15546.49|15426.49|15548.99|15428.99|15546.49|15426.49|9
1642755560000|2022-01-21 08:59:20|15545.77|15425.77|15542.3|15422.3|15545.77|15425.77|15542.3|15422.3|10
1642755570000|2022-01-21 08:59:30|15541.78|15421.78|15536.95|15416.95|15541.78|15421.78|15536.61|15416.61|10
1642755580000|2022-01-21 08:59:40|15537.07|15417.07|15536.56|15416.56|15537.31|15417.31|15536.55|15416.55|10
1642755590000|2022-01-21 08:59:50|15537.71|15417.71|15539.05|15419.05|15539.05|15419.05|15537.4|15417.4|10
1642755600000|2022-01-21 09:00:00|15539.12|15419.12|15540.49|15420.49|15540.49|15420.49|15538.95|15418.95|10
1642755610000|2022-01-21 09:00:10|15540.9|15420.9|15542.69|15422.69|15542.69|15422.69|15540.68|15420.68|10
1642755620000|2022-01-21 09:00:20|15542.98|15422.98|15542.99|15422.99|15544.12|15424.12|15542.47|15422.47|10
1642755630000|2022-01-21 09:00:30|15543.18|15423.18|15543.13|15423.13|15543.95|15423.95|15542.86|15422.86|10
1642755640000|2022-01-21 09:00:40|15542.47|15422.47|15540.47|15420.47|15542.9|15422.9|15540.47|15420.47|10
1642755650000|2022-01-21 09:00:50|15539.9|15419.9|15532.87|15412.87|15539.9|15419.9|15532.87|15412.87|10
1642755660000|2022-01-21 09:01:00|15532.09|15412.09|15525.61|15405.61|15532.09|15412.09|15525.61|15405.61|10
1642755670000|2022-01-21 09:01:10|15525.7|15405.7|15524.01|15404.01|15526.09|15406.09|15524.01|15404.01|10
1642755680000|2022-01-21 09:01:20|15524.27|15404.27|15523.62|15403.62|15524.27|15404.27|15523.02|15403.02|10
1642755690000|2022-01-21 09:01:30|15523.6|15403.6|15522.1|15402.1|15523.6|15403.6|15521.82|15401.82|10
1642755700000|2022-01-21 09:01:40|15522.13|15402.13|15524.94|15404.94|15524.94|15404.94|15521.92|15401.92|10
1642755710000|2022-01-21 09:01:50|15524.53|15404.53|15523.02|15403.02|15524.87|15404.87|15523.02|15403.02|10
1642755720000|2022-01-21 09:02:00|15523.05|15403.05|15520.24|15400.24|15523.05|15403.05|15520.24|15400.24|10
1642755730000|2022-01-21 09:02:10|15519.87|15399.87|15517.49|15397.49|15519.87|15399.87|15517.44|15397.44|10
1642755740000|2022-01-21 09:02:20|15518.06|15398.06|15517.22|15397.22|15518.22|15398.22|15517.22|15397.22|10
1642755750000|2022-01-21 09:02:30|15517.16|15397.16|15513.98|15393.98|15517.16|15397.16|15513.98|15393.98|9
1642755760000|2022-01-21 09:02:40|15514.15|15394.15|15512.14|15392.14|15514.31|15394.31|15511.86|15391.86|9
1642755770000|2022-01-21 09:02:50|15512.09|15392.09|15511.33|15391.33|15512.09|15392.09|15510.83|15390.83|10
1642755780000|2022-01-21 09:03:00|15511.41|15391.41|15510.26|15390.26|15511.43|15391.43|15510.25|15390.25|9
1642755790000|2022-01-21 09:03:10|15510.18|15390.18|15508.35|15388.35|15510.18|15390.18|15508.35|15388.35|10
1642755800000|2022-01-21 09:03:20|15508.7|15388.7|15507.02|15387.02|15508.7|15388.7|15506.91|15386.91|10
1642755810000|2022-01-21 09:03:30|15506.78|15386.78|15506.27|15386.27|15506.83|15386.83|15506.27|15386.27|10
1642755820000|2022-01-21 09:03:40|15505.73|15385.73|15504.98|15384.98|15505.73|15385.73|15504.81|15384.81|10
1642755830000|2022-01-21 09:03:50|15505.25|15385.25|15506.09|15386.09|15506.09|15386.09|15504.97|15384.97|9
1642755840000|2022-01-21 09:04:00|15506.5|15386.5|15510.12|15390.12|15510.12|15390.12|15506.5|15386.5|9
1642755850000|2022-01-21 09:04:10|15510.45|15390.45|15511.67|15391.67|15511.67|15391.67|15510.3|15390.3|10
1642755860000|2022-01-21 09:04:20|15511.54|15391.54|15509.33|15389.33|15511.54|15391.54|15509.31|15389.31|10
1642755870000|2022-01-21 09:04:30|15509.58|15389.58|15509.95|15389.95|15510.14|15390.14|15508.97|15388.97|10
1642755880000|2022-01-21 09:04:40|15509.11|15389.11|15503.38|15383.38|15509.11|15389.11|15503.38|15383.38|10
1642755890000|2022-01-21 09:04:50|15503.3|15383.3|15501.05|15381.05|15503.3|15383.3|15500.83|15380.83|10
1642755900000|2022-01-21 09:05:00|15501.43|15381.43|15504.63|15384.63|15504.63|15384.63|15501.43|15381.43|10
1642755910000|2022-01-21 09:05:10|15505.03|15385.03|15502.63|15382.63|15505.23|15385.23|15502.36|15382.36|10
1642755920000|2022-01-21 09:05:20|15502.58|15382.58|15503.65|15383.65|15503.65|15383.65|15502.22|15382.22|10
1642755930000|2022-01-21 09:05:30|15503.71|15383.71|15504.05|15384.05|15504.43|15384.43|15502.66|15382.66|10
1642755940000|2022-01-21 09:05:40|15504.21|15384.21|15502.12|15382.12|15504.21|15384.21|15502.12|15382.12|10
1642755950000|2022-01-21 09:05:50|15500.72|15380.72|15499.47|15379.47|15500.88|15380.88|15499.47|15379.47|10
1642755960000|2022-01-21 09:06:00|15498.99|15378.99|15497.95|15377.95|15499|15379|15497.95|15377.95|10
1642755970000|2022-01-21 09:06:10|15497.96|15377.96|15497.58|15377.58|15498.49|15378.49|15497.4|15377.4|10
1642755980000|2022-01-21 09:06:20|15497.43|15377.43|15497.17|15377.17|15497.72|15377.72|15497.17|15377.17|10
1642755990000|2022-01-21 09:06:30|15497.68|15377.68|15496.78|15376.78|15497.76|15377.76|15496.78|15376.78|10
1642756000000|2022-01-21 09:06:40|15497.66|15377.66|15496.4|15376.4|15498.08|15378.08|15496.4|15376.4|10
1642756010000|2022-01-21 09:06:50|15496.26|15376.26|15491.7|15371.7|15496.26|15376.26|15491.7|15371.7|9
1642756020000|2022-01-21 09:07:00|15491.42|15371.42|15490.3|15370.3|15491.46|15371.46|15490.05|15370.05|8
1642756030000|2022-01-21 09:07:10|15490.73|15370.73|15485.23|15365.23|15491.72|15371.72|15485.23|15365.23|10
1642756040000|2022-01-21 09:07:20|15482.17|15362.17|15472.25|15352.25|15482.17|15362.17|15472.25|15352.25|10
1642756050000|2022-01-21 09:07:30|15469.34|15349.34|15468.69|15348.69|15469.44|15349.44|15467.76|15347.76|10
1642756060000|2022-01-21 09:07:40|15468.65|15348.65|15462.64|15342.64|15468.67|15348.67|15462.64|15342.64|10
1642756070000|2022-01-21 09:07:50|15461.99|15341.99|15456.96|15336.96|15461.99|15341.99|15456.96|15336.96|10
1642756080000|2022-01-21 09:08:00|15456.46|15336.46|15452.45|15332.45|15456.46|15336.46|15452.23|15332.23|10
1642756090000|2022-01-21 09:08:10|15450.87|15330.87|15440.17|15320.17|15450.87|15330.87|15440.17|15320.17|10
1642756100000|2022-01-21 09:08:20|15439.79|15319.79|15437.63|15317.63|15439.79|15319.79|15436.56|15316.56|10
1642756110000|2022-01-21 09:08:30|15437.3|15317.3|15432.85|15312.85|15437.3|15317.3|15432.85|15312.85|10
1642756120000|2022-01-21 09:08:40|15431.54|15311.54|15427.93|15307.93|15431.54|15311.54|15426.97|15306.97|10
1642756130000|2022-01-21 09:08:50|15428.2|15308.2|15428.23|15308.23|15428.49|15308.49|15426.8|15306.8|10
1642756140000|2022-01-21 09:09:00|15428.01|15308.01|15428.7|15308.7|15428.73|15308.73|15427.28|15307.28|10
1642756150000|2022-01-21 09:09:10|15429.97|15309.97|15430.44|15310.44|15430.71|15310.71|15429.28|15309.28|9
1642756160000|2022-01-21 09:09:20|15430.58|15310.58|15434.48|15314.48|15434.48|15314.48|15430.58|15310.58|10
1642756170000|2022-01-21 09:09:30|15434.83|15314.83|15437.26|15317.26|15437.26|15317.26|15434.83|15314.83|9
1642756180000|2022-01-21 09:09:40|15437.27|15317.27|15437.9|15317.9|15438.66|15318.66|15437.27|15317.27|10
1642756190000|2022-01-21 09:09:50|15437.43|15317.43|15436.4|15316.4|15437.43|15317.43|15436.4|15316.4|10
1642756200000|2022-01-21 09:10:00|15436.25|15316.25|15432.23|15312.23|15436.25|15316.25|15432.23|15312.23|10
1642756210000|2022-01-21 09:10:10|15432.31|15312.31|15433.58|15313.58|15433.58|15313.58|15431.19|15311.19|9
1642756220000|2022-01-21 09:10:20|15434.11|15314.11|15436.35|15316.35|15436.35|15316.35|15433.77|15313.77|10
1642756230000|2022-01-21 09:10:30|15437.14|15317.14|15442.12|15322.12|15442.12|15322.12|15437.14|15317.14|10
1642756240000|2022-01-21 09:10:40|15443.02|15323.02|15449.02|15329.02|15449.02|15329.02|15442.93|15322.93|10
1642756250000|2022-01-21 09:10:50|15448.72|15328.72|15450.3|15330.3|15451.21|15331.21|15448.72|15328.72|10
1642756260000|2022-01-21 09:11:00|15449.35|15329.35|15448.45|15328.45|15449.35|15329.35|15448.31|15328.31|10
1642756270000|2022-01-21 09:11:10|15447.76|15327.76|15449.31|15329.31|15449.31|15329.31|15447.08|15327.08|10
1642756280000|2022-01-21 09:11:20|15448.77|15328.77|15447.89|15327.89|15448.9|15328.9|15447.83|15327.83|10
1642756290000|2022-01-21 09:11:30|15447.05|15327.05|15444.73|15324.73|15447.29|15327.29|15444.73|15324.73|10
1642756300000|2022-01-21 09:11:40|15443.71|15323.71|15442.32|15322.32|15443.84|15323.84|15442.32|15322.32|10
1642756310000|2022-01-21 09:11:50|15441.68|15321.68|15442.38|15322.38|15442.64|15322.64|15441.19|15321.19|10
1642756320000|2022-01-21 09:12:00|15441.88|15321.88|15442.01|15322.01|15443|15323|15441.88|15321.88|10
1642756330000|2022-01-21 09:12:10|15442.1|15322.1|15443.06|15323.06|15443.06|15323.06|15440.91|15320.91|10
1642756340000|2022-01-21 09:12:20|15442.31|15322.31|15445.29|15325.29|15445.29|15325.29|15442.18|15322.18|10
1642756350000|2022-01-21 09:12:30|15445.26|15325.26|15448.4|15328.4|15448.4|15328.4|15445.26|15325.26|10
1642756360000|2022-01-21 09:12:40|15448.43|15328.43|15451.54|15331.54|15451.54|15331.54|15448.43|15328.43|10
1642756370000|2022-01-21 09:12:50|15451.94|15331.94|15453.44|15333.44|15453.44|15333.44|15451.94|15331.94|10
1642756380000|2022-01-21 09:13:00|15452.89|15332.89|15448.84|15328.84|15452.89|15332.89|15448.84|15328.84|10
1642756390000|2022-01-21 09:13:10|15448.57|15328.57|15444.75|15324.75|15448.57|15328.57|15444.75|15324.75|10
1642756400000|2022-01-21 09:13:20|15444.59|15324.59|15444.51|15324.51|15444.74|15324.74|15443.54|15323.54|10
1642756410000|2022-01-21 09:13:30|15444.05|15324.05|15440.82|15320.82|15444.05|15324.05|15440.82|15320.82|10
1642756420000|2022-01-21 09:13:40|15440.59|15320.59|15442.93|15322.93|15442.93|15322.93|15440.59|15320.59|10
1642756430000|2022-01-21 09:13:50|15443.63|15323.63|15446.69|15326.69|15446.69|15326.69|15443.63|15323.63|10
1642756440000|2022-01-21 09:14:00|15446.33|15326.33|15446.53|15326.53|15446.76|15326.76|15446.04|15326.04|10
1642756450000|2022-01-21 09:14:10|15446.63|15326.63|15449.81|15329.81|15449.81|15329.81|15446.63|15326.63|10
1642756460000|2022-01-21 09:14:20|15449.83|15329.83|15447.38|15327.38|15449.92|15329.92|15447.38|15327.38|10
1642756470000|2022-01-21 09:14:30|15447.16|15327.16|15448.65|15328.65|15448.81|15328.81|15447.16|15327.16|9
1642756480000|2022-01-21 09:14:40|15448.87|15328.87|15448.6|15328.6|15449.42|15329.42|15448.54|15328.54|10
1642756490000|2022-01-21 09:14:50|15448.62|15328.62|15446.01|15326.01|15448.62|15328.62|15445.29|15325.29|10
1642756500000|2022-01-21 09:15:00|15446.33|15326.33|15446.41|15326.41|15447.48|15327.48|15446.28|15326.28|9
1642756510000|2022-01-21 09:15:10|15445.32|15325.32|15440.28|15320.28|15445.32|15325.32|15440.28|15320.28|10
1642756520000|2022-01-21 09:15:20|15438.3|15318.3|15435.72|15315.72|15438.3|15318.3|15435.28|15315.28|10
1642756530000|2022-01-21 09:15:30|15435.47|15315.47|15436.84|15316.84|15436.84|15316.84|15434.64|15314.64|9
1642756540000|2022-01-21 09:15:40|15437.7|15317.7|15444.48|15324.48|15444.48|15324.48|15437.7|15317.7|10
1642756550000|2022-01-21 09:15:50|15444.68|15324.68|15446.13|15326.13|15446.48|15326.48|15444.44|15324.44|10
1642756560000|2022-01-21 09:16:00|15446.47|15326.47|15447.7|15327.7|15447.97|15327.97|15446.47|15326.47|10
1642756570000|2022-01-21 09:16:10|15447.85|15327.85|15450.46|15330.46|15450.46|15330.46|15447.85|15327.85|10
1642756580000|2022-01-21 09:16:20|15450.41|15330.41|15451.65|15331.65|15451.89|15331.89|15450.41|15330.41|10
1642756590000|2022-01-21 09:16:30|15450.87|15330.87|15447.93|15327.93|15450.87|15330.87|15447.93|15327.93|10
1642756600000|2022-01-21 09:16:40|15448.13|15328.13|15446.26|15326.26|15448.19|15328.19|15446.2|15326.2|10
1642756610000|2022-01-21 09:16:50|15445.8|15325.8|15444.79|15324.79|15446.09|15326.09|15444.52|15324.52|9
1642756620000|2022-01-21 09:17:00|15445|15325|15444.6|15324.6|15445|15325|15444.2|15324.2|10
1642756630000|2022-01-21 09:17:10|15444.91|15324.91|15444.39|15324.39|15444.98|15324.98|15444.39|15324.39|10
1642756640000|2022-01-21 09:17:20|15444.64|15324.64|15444.86|15324.86|15446.03|15326.03|15444.64|15324.64|9
1642756650000|2022-01-21 09:17:30|15445.45|15325.45|15445.7|15325.7|15446.64|15326.64|15445.45|15325.45|9
1642756660000|2022-01-21 09:17:40|15445.61|15325.61|15444.68|15324.68|15445.7|15325.7|15444.68|15324.68|10
1642756670000|2022-01-21 09:17:50|15444.19|15324.19|15443.43|15323.43|15444.52|15324.52|15443.37|15323.37|10
1642756680000|2022-01-21 09:18:00|15444.14|15324.14|15444.8|15324.8|15444.93|15324.93|15443.97|15323.97|10
1642756690000|2022-01-21 09:18:10|15444.51|15324.51|15446.54|15326.54|15446.68|15326.68|15444.51|15324.51|10
1642756700000|2022-01-21 09:18:20|15446.81|15326.81|15449.58|15329.58|15449.58|15329.58|15446.81|15326.81|10
1642756710000|2022-01-21 09:18:30|15449.27|15329.27|15448.68|15328.68|15450.41|15330.41|15448.68|15328.68|9
1642756720000|2022-01-21 09:18:40|15448.93|15328.93|15446.99|15326.99|15448.93|15328.93|15446.99|15326.99|10
1642756730000|2022-01-21 09:18:50|15446.59|15326.59|15444.54|15324.54|15446.59|15326.59|15444.54|15324.54|10
1642756740000|2022-01-21 09:19:00|15443.78|15323.78|15436.93|15316.93|15443.78|15323.78|15436.93|15316.93|10
1642756750000|2022-01-21 09:19:10|15435.32|15315.32|15428.31|15308.31|15435.32|15315.32|15428.31|15308.31|10
1642756760000|2022-01-21 09:19:20|15427.54|15307.54|15423.65|15303.65|15427.58|15307.58|15423.65|15303.65|10
1642756770000|2022-01-21 09:19:30|15423.32|15303.32|15421.87|15301.87|15423.32|15303.32|15421.87|15301.87|10
1642756780000|2022-01-21 09:19:40|15422.41|15302.41|15422.73|15302.73|15422.73|15302.73|15422.21|15302.21|10
1642756790000|2022-01-21 09:19:50|15423.61|15303.61|15430.33|15310.33|15430.33|15310.33|15423.61|15303.61|10
1642756800000|2022-01-21 09:20:00|15431.86|15311.86|15435.78|15315.78|15435.78|15315.78|15431.86|15311.86|10
1642756810000|2022-01-21 09:20:10|15435.84|15315.84|15440.87|15320.87|15440.87|15320.87|15435.84|15315.84|10
1642756820000|2022-01-21 09:20:20|15443.81|15323.81|15447.5|15327.5|15447.5|15327.5|15443.81|15323.81|10
1642756830000|2022-01-21 09:20:30|15447.66|15327.66|15453.98|15333.98|15453.98|15333.98|15447.65|15327.65|10
1642756840000|2022-01-21 09:20:40|15456.17|15336.17|15460.4|15340.4|15460.56|15340.56|15456.17|15336.17|10
1642756850000|2022-01-21 09:20:50|15459.99|15339.99|15462.73|15342.73|15462.73|15342.73|15459.99|15339.99|10
1642756860000|2022-01-21 09:21:00|15463.31|15343.31|15467.26|15347.26|15467.26|15347.26|15463.25|15343.25|10
1642756870000|2022-01-21 09:21:10|15467.34|15347.34|15464.98|15344.98|15467.34|15347.34|15464.98|15344.98|10
1642756880000|2022-01-21 09:21:20|15465.17|15345.17|15466.82|15346.82|15466.82|15346.82|15465.17|15345.17|10
1642756890000|2022-01-21 09:21:30|15466.39|15346.39|15468.07|15348.07|15468.28|15348.28|15466.39|15346.39|10
1642756900000|2022-01-21 09:21:40|15468.29|15348.29|15468.54|15348.54|15468.97|15348.97|15468.05|15348.05|10
1642756910000|2022-01-21 09:21:50|15468.44|15348.44|15466.39|15346.39|15468.92|15348.92|15466.37|15346.37|10
1642756920000|2022-01-21 09:22:00|15465.94|15345.94|15462.98|15342.98|15465.94|15345.94|15462.98|15342.98|9
1642756930000|2022-01-21 09:22:10|15462.6|15342.6|15458.19|15338.19|15462.6|15342.6|15458.19|15338.19|10
1642756940000|2022-01-21 09:22:20|15458.83|15338.83|15459.64|15339.64|15459.64|15339.64|15457.66|15337.66|10
1642756950000|2022-01-21 09:22:30|15459.53|15339.53|15461.97|15341.97|15461.97|15341.97|15459.53|15339.53|10
1642756960000|2022-01-21 09:22:40|15463.09|15343.09|15468.92|15348.92|15468.92|15348.92|15463.09|15343.09|10
1642756970000|2022-01-21 09:22:50|15468.93|15348.93|15471.05|15351.05|15471.29|15351.29|15468.93|15348.93|10
1642756980000|2022-01-21 09:23:00|15473.07|15353.07|15474.77|15354.77|15474.77|15354.77|15472.69|15352.69|10
1642756990000|2022-01-21 09:23:10|15475.13|15355.13|15475.36|15355.36|15475.36|15355.36|15474.6|15354.6|10
1642757000000|2022-01-21 09:23:20|15476.68|15356.68|15477.05|15357.05|15477.8|15357.8|15476.4|15356.4|10
1642757010000|2022-01-21 09:23:30|15477.38|15357.38|15475.62|15355.62|15477.38|15357.38|15475.62|15355.62|10
1642757020000|2022-01-21 09:23:40|15475.43|15355.43|15474.64|15354.64|15475.99|15355.99|15474.18|15354.18|10
1642757030000|2022-01-21 09:23:50|15473.51|15353.51|15471.9|15351.9|15473.72|15353.72|15471.9|15351.9|10
1642757040000|2022-01-21 09:24:00|15471.16|15351.16|15470.54|15350.54|15472.16|15352.16|15470.54|15350.54|10
1642757050000|2022-01-21 09:24:10|15470.12|15350.12|15468.41|15348.41|15470.12|15350.12|15468.39|15348.39|10
1642757060000|2022-01-21 09:24:20|15468.27|15348.27|15469.8|15349.8|15469.88|15349.88|15468.27|15348.27|10
1642757070000|2022-01-21 09:24:30|15470.46|15350.46|15473|15353|15473.92|15353.92|15470.46|15350.46|10
1642757080000|2022-01-21 09:24:40|15472.84|15352.84|15473.64|15353.64|15474.5|15354.5|15472.84|15352.84|9
1642757090000|2022-01-21 09:24:50|15474.29|15354.29|15475.09|15355.09|15475.4|15355.4|15474.21|15354.21|10
1642757100000|2022-01-21 09:25:00|15475.12|15355.12|15473.91|15353.91|15475.15|15355.15|15473.91|15353.91|9
1642757110000|2022-01-21 09:25:10|15473.89|15353.89|15472.4|15352.4|15473.91|15353.91|15472.17|15352.17|10
1642757120000|2022-01-21 09:25:20|15472.49|15352.49|15473.35|15353.35|15473.35|15353.35|15472.09|15352.09|10
1642757130000|2022-01-21 09:25:30|15473.39|15353.39|15477.29|15357.29|15477.29|15357.29|15473.36|15353.36|10
1642757140000|2022-01-21 09:25:40|15477.47|15357.47|15478.86|15358.86|15478.86|15358.86|15477.47|15357.47|9
1642757150000|2022-01-21 09:25:50|15479.12|15359.12|15481.71|15361.71|15482.64|15362.64|15478.7|15358.7|10
1642757160000|2022-01-21 09:26:00|15482.25|15362.25|15483.75|15363.75|15484.86|15364.86|15482.25|15362.25|10
1642757170000|2022-01-21 09:26:10|15484.91|15364.91|15488.9|15368.9|15488.9|15368.9|15484.91|15364.91|10
1642757180000|2022-01-21 09:26:20|15489.14|15369.14|15492.03|15372.03|15492.44|15372.44|15489.14|15369.14|10
1642757190000|2022-01-21 09:26:30|15492.05|15372.05|15490.67|15370.67|15492.14|15372.14|15490.67|15370.67|10
1642757200000|2022-01-21 09:26:40|15489.94|15369.94|15488.95|15368.95|15490.46|15370.46|15488.95|15368.95|10
1642757210000|2022-01-21 09:26:50|15488.87|15368.87|15485.74|15365.74|15488.87|15368.87|15485.62|15365.62|10
1642757220000|2022-01-21 09:27:00|15485.51|15365.51|15487.96|15367.96|15487.96|15367.96|15485.51|15365.51|10
1642757230000|2022-01-21 09:27:10|15488.13|15368.13|15490.46|15370.46|15490.78|15370.78|15488.13|15368.13|10
1642757240000|2022-01-21 09:27:20|15490.68|15370.68|15486.63|15366.63|15490.68|15370.68|15486.63|15366.63|10
1642757250000|2022-01-21 09:27:30|15485.66|15365.66|15483.2|15363.2|15485.66|15365.66|15483.2|15363.2|10
1642757260000|2022-01-21 09:27:40|15483.14|15363.14|15485.63|15365.63|15485.63|15365.63|15483.14|15363.14|10
1642757270000|2022-01-21 09:27:50|15485.76|15365.76|15486.18|15366.18|15486.63|15366.63|15485.76|15365.76|10
1642757280000|2022-01-21 09:28:00|15485.54|15365.54|15485.07|15365.07|15485.54|15365.54|15485|15365|10
1642757290000|2022-01-21 09:28:10|15484.96|15364.96|15484.17|15364.17|15486.08|15366.08|15484.17|15364.17|10
1642757300000|2022-01-21 09:28:20|15483.72|15363.72|15484.26|15364.26|15484.73|15364.73|15483.52|15363.52|9
1642757310000|2022-01-21 09:28:30|15483.47|15363.47|15483.24|15363.24|15483.47|15363.47|15482.95|15362.95|9
1642757320000|2022-01-21 09:28:40|15482.45|15362.45|15475.64|15355.64|15482.45|15362.45|15475.64|15355.64|10
1642757330000|2022-01-21 09:28:50|15474.8|15354.8|15473.38|15353.38|15474.8|15354.8|15473.34|15353.34|10
1642757340000|2022-01-21 09:29:00|15472.07|15352.07|15466.42|15346.42|15472.07|15352.07|15466.42|15346.42|10
1642757350000|2022-01-21 09:29:10|15466.04|15346.04|15465.25|15345.25|15466.04|15346.04|15465.16|15345.16|10
1642757360000|2022-01-21 09:29:20|15465.55|15345.55|15469.28|15349.28|15469.28|15349.28|15465.37|15345.37|10
1642757370000|2022-01-21 09:29:30|15470.31|15350.31|15471.49|15351.49|15472.35|15352.35|15470.31|15350.31|10
1642757380000|2022-01-21 09:29:40|15471.38|15351.38|15466.94|15346.94|15471.38|15351.38|15466.94|15346.94|10
1642757390000|2022-01-21 09:29:50|15466.63|15346.63|15467.47|15347.47|15467.59|15347.59|15466.59|15346.59|10
1642757400000|2022-01-21 09:30:00|15467.59|15347.59|15465.39|15345.39|15467.59|15347.59|15465.39|15345.39|10
1642757410000|2022-01-21 09:30:10|15465.03|15345.03|15465.23|15345.23|15465.34|15345.34|15464.01|15344.01|10
1642757420000|2022-01-21 09:30:20|15465.11|15345.11|15464.42|15344.42|15465.31|15345.31|15464.42|15344.42|10
1642757430000|2022-01-21 09:30:30|15464.78|15344.78|15465.94|15345.94|15466.51|15346.51|15464.78|15344.78|9
1642757440000|2022-01-21 09:30:40|15465.08|15345.08|15466.48|15346.48|15466.66|15346.66|15464.96|15344.96|10
1642757450000|2022-01-21 09:30:50|15467.76|15347.76|15471.82|15351.82|15472.48|15352.48|15467.76|15347.76|10
1642757460000|2022-01-21 09:31:00|15471.83|15351.83|15465.11|15345.11|15471.83|15351.83|15465.11|15345.11|10
1642757470000|2022-01-21 09:31:10|15464.78|15344.78|15461.12|15341.12|15464.78|15344.78|15460.88|15340.88|10
1642757480000|2022-01-21 09:31:20|15461.24|15341.24|15462.49|15342.49|15462.49|15342.49|15461.05|15341.05|10
1642757490000|2022-01-21 09:31:30|15461.9|15341.9|15459.69|15339.69|15461.9|15341.9|15459.69|15339.69|10
1642757500000|2022-01-21 09:31:40|15458.5|15338.5|15460.1|15340.1|15460.1|15340.1|15458.5|15338.5|10
1642757510000|2022-01-21 09:31:50|15461.15|15341.15|15461.28|15341.28|15461.28|15341.28|15460.4|15340.4|9
1642757520000|2022-01-21 09:32:00|15462.35|15342.35|15464.21|15344.21|15464.21|15344.21|15462.35|15342.35|10
1642757530000|2022-01-21 09:32:10|15464.18|15344.18|15467.92|15347.92|15467.92|15347.92|15464.18|15344.18|9
1642757540000|2022-01-21 09:32:20|15468.16|15348.16|15468.5|15348.5|15468.95|15348.95|15467.64|15347.64|10
1642757550000|2022-01-21 09:32:30|15468.76|15348.76|15469.92|15349.92|15469.92|15349.92|15468.26|15348.26|10
1642757560000|2022-01-21 09:32:40|15469.78|15349.78|15471.1|15351.1|15471.1|15351.1|15469.78|15349.78|9
1642757570000|2022-01-21 09:32:50|15471.57|15351.57|15474.22|15354.22|15474.22|15354.22|15471.48|15351.48|10
1642757580000|2022-01-21 09:33:00|15474.15|15354.15|15475.67|15355.67|15475.93|15355.93|15474.15|15354.15|10
1642757590000|2022-01-21 09:33:10|15475.93|15355.93|15474.7|15354.7|15475.93|15355.93|15474.7|15354.7|10
1642757600000|2022-01-21 09:33:20|15474.33|15354.33|15475.14|15355.14|15475.14|15355.14|15474.22|15354.22|9
1642757610000|2022-01-21 09:33:30|15475.38|15355.38|15478.01|15358.01|15478.01|15358.01|15475.38|15355.38|10
1642757620000|2022-01-21 09:33:40|15477.76|15357.76|15476.6|15356.6|15477.79|15357.79|15476.6|15356.6|9
1642757630000|2022-01-21 09:33:50|15476.34|15356.34|15474.47|15354.47|15476.39|15356.39|15474.47|15354.47|10
1642757640000|2022-01-21 09:34:00|15474.59|15354.59|15473.04|15353.04|15474.59|15354.59|15473.04|15353.04|10
1642757650000|2022-01-21 09:34:10|15472.82|15352.82|15470.97|15350.97|15472.86|15352.86|15470.97|15350.97|10
1642757660000|2022-01-21 09:34:20|15471.09|15351.09|15469.38|15349.38|15471.09|15351.09|15469.31|15349.31|9
1642757670000|2022-01-21 09:34:30|15467.95|15347.95|15466.32|15346.32|15467.95|15347.95|15465.7|15345.7|10
1642757680000|2022-01-21 09:34:40|15466.4|15346.4|15468.98|15348.98|15469.05|15349.05|15466.4|15346.4|10
1642757690000|2022-01-21 09:34:50|15468.97|15348.97|15469.48|15349.48|15469.68|15349.68|15468.75|15348.75|10
1642757700000|2022-01-21 09:35:00|15469.55|15349.55|15471.89|15351.89|15471.89|15351.89|15469.55|15349.55|10
1642757710000|2022-01-21 09:35:10|15471.9|15351.9|15474.75|15354.75|15474.75|15354.75|15471.9|15351.9|10
1642757720000|2022-01-21 09:35:20|15474.83|15354.83|15477.52|15357.52|15477.55|15357.55|15474.83|15354.83|10
1642757730000|2022-01-21 09:35:30|15477.98|15357.98|15483.4|15363.4|15483.4|15363.4|15477.98|15357.98|10
1642757740000|2022-01-21 09:35:40|15483.52|15363.52|15485.13|15365.13|15485.13|15365.13|15483.52|15363.52|10
1642757750000|2022-01-21 09:35:50|15485.61|15365.61|15487.57|15367.57|15487.57|15367.57|15485.61|15365.61|10
1642757760000|2022-01-21 09:36:00|15488.01|15368.01|15488.75|15368.75|15488.75|15368.75|15487.72|15367.72|10
1642757770000|2022-01-21 09:36:10|15488.36|15368.36|15487.8|15367.8|15488.7|15368.7|15486.7|15366.7|10
1642757780000|2022-01-21 09:36:20|15487.84|15367.84|15491.18|15371.18|15491.18|15371.18|15486.68|15366.68|10
1642757790000|2022-01-21 09:36:30|15491.94|15371.94|15496.05|15376.05|15496.05|15376.05|15491.94|15371.94|10
1642757800000|2022-01-21 09:36:40|15497.15|15377.15|15497.63|15377.63|15498.26|15378.26|15497.1|15377.1|10
1642757810000|2022-01-21 09:36:50|15497.45|15377.45|15495.46|15375.46|15497.45|15377.45|15495.46|15375.46|10
1642757820000|2022-01-21 09:37:00|15495.02|15375.02|15494.1|15374.1|15495.35|15375.35|15494.1|15374.1|10
1642757830000|2022-01-21 09:37:10|15493.41|15373.41|15489.88|15369.88|15493.72|15373.72|15489.88|15369.88|10
1642757840000|2022-01-21 09:37:20|15489.66|15369.66|15482.38|15362.38|15489.66|15369.66|15482.38|15362.38|10
1642757850000|2022-01-21 09:37:30|15482.42|15362.42|15481.54|15361.54|15482.51|15362.51|15481.44|15361.44|9
1642757860000|2022-01-21 09:37:40|15481.18|15361.18|15479.61|15359.61|15481.54|15361.54|15479.61|15359.61|10
1642757870000|2022-01-21 09:37:50|15479.79|15359.79|15481.64|15361.64|15481.64|15361.64|15479.79|15359.79|10
1642757880000|2022-01-21 09:38:00|15481.38|15361.38|15477.21|15357.21|15482.36|15362.36|15477.21|15357.21|10
1642757890000|2022-01-21 09:38:10|15476.25|15356.25|15469.67|15349.67|15476.25|15356.25|15469.67|15349.67|10
1642757900000|2022-01-21 09:38:20|15470.24|15350.24|15465.03|15345.03|15470.28|15350.28|15464.6|15344.6|10
1642757910000|2022-01-21 09:38:30|15464.71|15344.71|15465.88|15345.88|15465.88|15345.88|15464.65|15344.65|10
1642757920000|2022-01-21 09:38:40|15466.07|15346.07|15463.62|15343.62|15466.07|15346.07|15463.36|15343.36|10
1642757930000|2022-01-21 09:38:50|15463.01|15343.01|15462.36|15342.36|15463.3|15343.3|15462.36|15342.36|10
1642757940000|2022-01-21 09:39:00|15462.21|15342.21|15459.92|15339.92|15462.5|15342.5|15459.92|15339.92|10
1642757950000|2022-01-21 09:39:10|15459.52|15339.52|15452.82|15332.82|15459.52|15339.52|15452.82|15332.82|10
1642757960000|2022-01-21 09:39:20|15451.81|15331.81|15444.74|15324.74|15451.81|15331.81|15444.52|15324.52|10
1642757970000|2022-01-21 09:39:30|15444.44|15324.44|15438.17|15318.17|15444.44|15324.44|15438.17|15318.17|10
1642757980000|2022-01-21 09:39:40|15437.74|15317.74|15435.79|15315.79|15437.74|15317.74|15435.45|15315.45|10
1642757990000|2022-01-21 09:39:50|15435.88|15315.88|15434.51|15314.51|15435.88|15315.88|15434.37|15314.37|10
1642758000000|2022-01-21 09:40:00|15434.05|15314.05|15433.62|15313.62|15434.46|15314.46|15433.62|15313.62|9
1642758010000|2022-01-21 09:40:10|15433.65|15313.65|15435.6|15315.6|15435.74|15315.74|15433.38|15313.38|9
1642758020000|2022-01-21 09:40:20|15435.55|15315.55|15432.6|15312.6|15436.26|15316.26|15432.6|15312.6|10
1642758030000|2022-01-21 09:40:30|15431.05|15311.05|15430.27|15310.27|15431.21|15311.21|15430.21|15310.21|10
1642758040000|2022-01-21 09:40:40|15429.92|15309.92|15426.67|15306.67|15429.93|15309.93|15426.67|15306.67|10
1642758050000|2022-01-21 09:40:50|15426.72|15306.72|15429.29|15309.29|15429.54|15309.54|15426.5|15306.5|10
1642758060000|2022-01-21 09:41:00|15429.9|15309.9|15436.28|15316.28|15436.33|15316.33|15429.9|15309.9|10
1642758070000|2022-01-21 09:41:10|15437.76|15317.76|15444.05|15324.05|15444.05|15324.05|15437.76|15317.76|10
1642758080000|2022-01-21 09:41:20|15444.51|15324.51|15445.27|15325.27|15445.37|15325.37|15444.46|15324.46|10
1642758090000|2022-01-21 09:41:30|15445.29|15325.29|15445.47|15325.47|15445.85|15325.85|15445.04|15325.04|10
1642758100000|2022-01-21 09:41:40|15445.59|15325.59|15444.2|15324.2|15445.59|15325.59|15443.85|15323.85|9
1642758110000|2022-01-21 09:41:50|15444.4|15324.4|15447.72|15327.72|15447.91|15327.91|15444.4|15324.4|10
1642758120000|2022-01-21 09:42:00|15447.9|15327.9|15448.82|15328.82|15450.26|15330.26|15447.9|15327.9|10
1642758130000|2022-01-21 09:42:10|15449.07|15329.07|15452.02|15332.02|15452.02|15332.02|15449.07|15329.07|10
1642758140000|2022-01-21 09:42:20|15452|15332|15453.76|15333.76|15453.83|15333.83|15452|15332|9
1642758150000|2022-01-21 09:42:30|15453.24|15333.24|15451.47|15331.47|15453.35|15333.35|15451.47|15331.47|10
1642758160000|2022-01-21 09:42:40|15451.3|15331.3|15452.02|15332.02|15452.06|15332.06|15450.71|15330.71|10
1642758170000|2022-01-21 09:42:50|15451.84|15331.84|15452.49|15332.49|15453.7|15333.7|15451.84|15331.84|10
1642758180000|2022-01-21 09:43:00|15452.38|15332.38|15452|15332|15452.55|15332.55|15451.63|15331.63|10
1642758190000|2022-01-21 09:43:10|15451.46|15331.46|15445.89|15325.89|15451.46|15331.46|15445.81|15325.81|10
1642758200000|2022-01-21 09:43:20|15445.85|15325.85|15441.94|15321.94|15445.85|15325.85|15441.88|15321.88|10
1642758210000|2022-01-21 09:43:30|15442.19|15322.19|15440.74|15320.74|15442.25|15322.25|15440.74|15320.74|10
1642758220000|2022-01-21 09:43:40|15440.49|15320.49|15441.44|15321.44|15441.44|15321.44|15439.97|15319.97|10
1642758230000|2022-01-21 09:43:50|15441.39|15321.39|15441.56|15321.56|15441.56|15321.56|15441.13|15321.13|10
1642758240000|2022-01-21 09:44:00|15441.85|15321.85|15442.08|15322.08|15442.33|15322.33|15441.8|15321.8|10
1642758250000|2022-01-21 09:44:10|15442.11|15322.11|15444.01|15324.01|15444.01|15324.01|15442.11|15322.11|10
1642758260000|2022-01-21 09:44:20|15443.97|15323.97|15445.77|15325.77|15445.77|15325.77|15443.95|15323.95|10
1642758270000|2022-01-21 09:44:30|15445.73|15325.73|15447.7|15327.7|15447.74|15327.74|15445.73|15325.73|10
1642758280000|2022-01-21 09:44:40|15447.6|15327.6|15449.17|15329.17|15449.17|15329.17|15447.6|15327.6|9
1642758290000|2022-01-21 09:44:50|15449.08|15329.08|15449.29|15329.29|15449.46|15329.46|15449.08|15329.08|10
1642758300000|2022-01-21 09:45:00|15449.57|15329.57|15448.14|15328.14|15449.57|15329.57|15448.14|15328.14|10
1642758310000|2022-01-21 09:45:10|15448.72|15328.72|15449.14|15329.14|15449.86|15329.86|15448.6|15328.6|10
1642758320000|2022-01-21 09:45:20|15449.19|15329.19|15452.24|15332.24|15452.24|15332.24|15449.19|15329.19|10
1642758330000|2022-01-21 09:45:30|15452.91|15332.91|15455.82|15335.82|15455.82|15335.82|15452.91|15332.91|10
1642758340000|2022-01-21 09:45:40|15456.05|15336.05|15458.11|15338.11|15458.11|15338.11|15455.87|15335.87|10
1642758350000|2022-01-21 09:45:50|15458.77|15338.77|15460.78|15340.78|15460.78|15340.78|15458.77|15338.77|10
1642758360000|2022-01-21 09:46:00|15460.87|15340.87|15462.95|15342.95|15462.95|15342.95|15460.87|15340.87|10
1642758370000|2022-01-21 09:46:10|15463.57|15343.57|15466.12|15346.12|15466.12|15346.12|15463.57|15343.57|10
1642758380000|2022-01-21 09:46:20|15466.06|15346.06|15467.22|15347.22|15467.42|15347.42|15466.06|15346.06|10
1642758390000|2022-01-21 09:46:30|15467.77|15347.77|15467.81|15347.81|15468.06|15348.06|15467.65|15347.65|10
1642758400000|2022-01-21 09:46:40|15467.85|15347.85|15469.78|15349.78|15470.02|15350.02|15467.85|15347.85|10
1642758410000|2022-01-21 09:46:50|15469.77|15349.77|15468.93|15348.93|15469.77|15349.77|15468.93|15348.93|10
1642758420000|2022-01-21 09:47:00|15469.29|15349.29|15468.71|15348.71|15469.51|15349.51|15468.71|15348.71|10
1642758430000|2022-01-21 09:47:10|15468.77|15348.77|15469.75|15349.75|15469.75|15349.75|15468.41|15348.41|10
1642758440000|2022-01-21 09:47:20|15470.74|15350.74|15472.86|15352.86|15472.86|15352.86|15470.49|15350.49|8
1642758450000|2022-01-21 09:47:30|15474.3|15354.3|15474.24|15354.24|15474.38|15354.38|15473.42|15353.42|10
1642758460000|2022-01-21 09:47:40|15474.47|15354.47|15474.18|15354.18|15474.48|15354.48|15473.68|15353.68|10
1642758470000|2022-01-21 09:47:50|15474.21|15354.21|15470.74|15350.74|15474.21|15354.21|15470.74|15350.74|10
1642758480000|2022-01-21 09:48:00|15470.85|15350.85|15470.55|15350.55|15471|15351|15470.38|15350.38|10
1642758490000|2022-01-21 09:48:10|15470.61|15350.61|15470.77|15350.77|15471.32|15351.32|15470.61|15350.61|10
1642758500000|2022-01-21 09:48:20|15469.59|15349.59|15465.89|15345.89|15469.59|15349.59|15465.89|15345.89|10
1642758510000|2022-01-21 09:48:30|15465.94|15345.94|15467.79|15347.79|15467.97|15347.97|15465.94|15345.94|10
1642758520000|2022-01-21 09:48:40|15468.12|15348.12|15463.21|15343.21|15468.23|15348.23|15463.21|15343.21|10
1642758530000|2022-01-21 09:48:50|15463.41|15343.41|15462.71|15342.71|15463.41|15343.41|15461.06|15341.06|10
1642758540000|2022-01-21 09:49:00|15462.58|15342.58|15459.69|15339.69|15463.3|15343.3|15459.69|15339.69|10
1642758550000|2022-01-21 09:49:10|15459.16|15339.16|15455.27|15335.27|15459.16|15339.16|15455.27|15335.27|10
1642758560000|2022-01-21 09:49:20|15455.19|15335.19|15454.08|15334.08|15455.19|15335.19|15454.02|15334.02|10
1642758570000|2022-01-21 09:49:30|15454.33|15334.33|15454.7|15334.7|15455.09|15335.09|15454.13|15334.13|10
1642758580000|2022-01-21 09:49:40|15454.35|15334.35|15456.23|15336.23|15456.52|15336.52|15454.19|15334.19|10
1642758590000|2022-01-21 09:49:50|15456.24|15336.24|15456.53|15336.53|15456.53|15336.53|15455.78|15335.78|10
1642758600000|2022-01-21 09:50:00|15456.51|15336.51|15454.49|15334.49|15456.51|15336.51|15454.39|15334.39|9
1642758610000|2022-01-21 09:50:10|15453.87|15333.87|15451.75|15331.75|15453.87|15333.87|15451.75|15331.75|9
1642758620000|2022-01-21 09:50:20|15452.26|15332.26|15456.78|15336.78|15456.78|15336.78|15452.26|15332.26|10
1642758630000|2022-01-21 09:50:30|15457.36|15337.36|15460.77|15340.77|15460.89|15340.89|15457.36|15337.36|10
1642758640000|2022-01-21 09:50:40|15461.41|15341.41|15468.02|15348.02|15468.02|15348.02|15461.41|15341.41|10
1642758650000|2022-01-21 09:50:50|15468.31|15348.31|15472.4|15352.4|15472.92|15352.92|15468.31|15348.31|10
1642758660000|2022-01-21 09:51:00|15472.87|15352.87|15468.04|15348.04|15472.87|15352.87|15468.04|15348.04|10
1642758670000|2022-01-21 09:51:10|15468.63|15348.63|15474.18|15354.18|15474.18|15354.18|15468.42|15348.42|9
1642758680000|2022-01-21 09:51:20|15474.39|15354.39|15475.28|15355.28|15475.74|15355.74|15474.39|15354.39|9
1642758690000|2022-01-21 09:51:30|15475.11|15355.11|15476.2|15356.2|15476.77|15356.77|15475.11|15355.11|10
1642758700000|2022-01-21 09:51:40|15476.59|15356.59|15479.25|15359.25|15479.4|15359.4|15476.59|15356.59|10
1642758710000|2022-01-21 09:51:50|15478.8|15358.8|15480.26|15360.26|15480.31|15360.31|15478.8|15358.8|10
1642758720000|2022-01-21 09:52:00|15480.66|15360.66|15482.04|15362.04|15482.04|15362.04|15480.66|15360.66|10
1642758730000|2022-01-21 09:52:10|15482.2|15362.2|15483.12|15363.12|15483.12|15363.12|15481.42|15361.42|10
1642758740000|2022-01-21 09:52:20|15483.2|15363.2|15483.52|15363.52|15483.52|15363.52|15482.74|15362.74|10
1642758750000|2022-01-21 09:52:30|15483.2|15363.2|15484.69|15364.69|15484.94|15364.94|15482.58|15362.58|9
1642758760000|2022-01-21 09:52:40|15484.93|15364.93|15484.84|15364.84|15484.93|15364.93|15484.37|15364.37|9
1642758770000|2022-01-21 09:52:50|15484.69|15364.69|15490.09|15370.09|15490.09|15370.09|15484.69|15364.69|10
1642758780000|2022-01-21 09:53:00|15489.84|15369.84|15490.18|15370.18|15490.18|15370.18|15489.79|15369.79|9
1642758790000|2022-01-21 09:53:10|15490.08|15370.08|15490.64|15370.64|15490.7|15370.7|15490.02|15370.02|9
1642758800000|2022-01-21 09:53:20|15491.13|15371.13|15488.06|15368.06|15491.13|15371.13|15488.06|15368.06|10
1642758810000|2022-01-21 09:53:30|15487.94|15367.94|15485.69|15365.69|15487.94|15367.94|15485.55|15365.55|10
1642758820000|2022-01-21 09:53:40|15486.62|15366.62|15488.09|15368.09|15488.09|15368.09|15486.62|15366.62|10
1642758830000|2022-01-21 09:53:50|15488.25|15368.25|15489.03|15369.03|15489.27|15369.27|15488.08|15368.08|9
1642758840000|2022-01-21 09:54:00|15489.06|15369.06|15489.38|15369.38|15489.94|15369.94|15489.04|15369.04|10
1642758850000|2022-01-21 09:54:10|15489.04|15369.04|15489.35|15369.35|15489.51|15369.51|15488.94|15368.94|9
1642758860000|2022-01-21 09:54:20|15489.55|15369.55|15490.34|15370.34|15490.69|15370.69|15489.55|15369.55|10
1642758870000|2022-01-21 09:54:30|15490.31|15370.31|15486.6|15366.6|15490.31|15370.31|15486.6|15366.6|9
1642758880000|2022-01-21 09:54:40|15485.99|15365.99|15481.87|15361.87|15485.99|15365.99|15481.87|15361.87|10
1642758890000|2022-01-21 09:54:50|15481.1|15361.1|15476.51|15356.51|15481.23|15361.23|15476.22|15356.22|10
1642758900000|2022-01-21 09:55:00|15476.64|15356.64|15473.98|15353.98|15476.64|15356.64|15473.65|15353.65|10
1642758910000|2022-01-21 09:55:10|15473.62|15353.62|15476.46|15356.46|15476.67|15356.67|15473.62|15353.62|10
1642758920000|2022-01-21 09:55:20|15476.25|15356.25|15477.08|15357.08|15477.08|15357.08|15475.61|15355.61|10
1642758930000|2022-01-21 09:55:30|15476.92|15356.92|15476.46|15356.46|15476.96|15356.96|15476.33|15356.33|10
1642758940000|2022-01-21 09:55:40|15476.26|15356.26|15473.22|15353.22|15476.26|15356.26|15473.22|15353.22|10
1642758950000|2022-01-21 09:55:50|15473.05|15353.05|15471.38|15351.38|15473.05|15353.05|15470.99|15350.99|10
1642758960000|2022-01-21 09:56:00|15471.1|15351.1|15471.42|15351.42|15471.42|15351.42|15470.78|15350.78|9
1642758970000|2022-01-21 09:56:10|15470.77|15350.77|15469.02|15349.02|15470.85|15350.85|15469.02|15349.02|10
1642758980000|2022-01-21 09:56:20|15468.55|15348.55|15464.55|15344.55|15468.55|15348.55|15464.16|15344.16|10
1642758990000|2022-01-21 09:56:30|15464.52|15344.52|15461.76|15341.76|15464.52|15344.52|15461.62|15341.62|10
1642759000000|2022-01-21 09:56:40|15461.37|15341.37|15459.27|15339.27|15461.38|15341.38|15459.21|15339.21|10
1642759010000|2022-01-21 09:56:50|15458.64|15338.64|15455.53|15335.53|15458.64|15338.64|15455.53|15335.53|9
1642759020000|2022-01-21 09:57:00|15454.26|15334.26|15452.69|15332.69|15454.26|15334.26|15452.69|15332.69|9
1642759030000|2022-01-21 09:57:10|15452.3|15332.3|15452.84|15332.84|15452.84|15332.84|15452.27|15332.27|10
1642759040000|2022-01-21 09:57:20|15452.54|15332.54|15454.4|15334.4|15454.4|15334.4|15452.54|15332.54|10
1642759050000|2022-01-21 09:57:30|15454.75|15334.75|15455.24|15335.24|15455.7|15335.7|15454.75|15334.75|10
1642759060000|2022-01-21 09:57:40|15455.3|15335.3|15455.05|15335.05|15455.36|15335.36|15455|15335|9
1642759070000|2022-01-21 09:57:50|15455.1|15335.1|15453.1|15333.1|15455.14|15335.14|15453.04|15333.04|10
1642759080000|2022-01-21 09:58:00|15453.08|15333.08|15455.17|15335.17|15455.17|15335.17|15453.08|15333.08|10
1642759090000|2022-01-21 09:58:10|15455.6|15335.6|15455.73|15335.73|15455.89|15335.89|15455.14|15335.14|9
1642759100000|2022-01-21 09:58:20|15455.57|15335.57|15452.3|15332.3|15455.57|15335.57|15452.3|15332.3|10
1642759110000|2022-01-21 09:58:30|15452.22|15332.22|15451.36|15331.36|15452.22|15332.22|15450.83|15330.83|10
1642759120000|2022-01-21 09:58:40|15451.32|15331.32|15448.94|15328.94|15451.32|15331.32|15448.94|15328.94|10
1642759130000|2022-01-21 09:58:50|15447.78|15327.78|15445.28|15325.28|15447.78|15327.78|15445.22|15325.22|10
1642759140000|2022-01-21 09:59:00|15444.68|15324.68|15441.7|15321.7|15444.68|15324.68|15441.7|15321.7|10
1642759150000|2022-01-21 09:59:10|15441.56|15321.56|15437.21|15317.21|15441.56|15321.56|15437.21|15317.21|10
1642759160000|2022-01-21 09:59:20|15437.19|15317.19|15435.44|15315.44|15437.24|15317.24|15435.23|15315.23|10
1642759170000|2022-01-21 09:59:30|15434.85|15314.85|15432.38|15312.38|15434.85|15314.85|15432.36|15312.36|10
1642759180000|2022-01-21 09:59:40|15432.03|15312.03|15428.6|15308.6|15432.25|15312.25|15428.43|15308.43|10
1642759190000|2022-01-21 09:59:50|15428.73|15308.73|15428.43|15308.43|15429.1|15309.1|15428.43|15308.43|10
1642759200000|2022-01-21 10:00:00|15428.19|15308.19|15423.41|15303.41|15428.19|15308.19|15423.41|15303.41|10
1642759210000|2022-01-21 10:00:10|15423.07|15303.07|15418.1|15298.1|15423.07|15303.07|15418.1|15298.1|10
1642759220000|2022-01-21 10:00:20|15418.3|15298.3|15416.36|15296.36|15418.52|15298.52|15416.36|15296.36|10
1642759230000|2022-01-21 10:00:30|15416.08|15296.08|15415.95|15295.95|15416.46|15296.46|15415.95|15295.95|10
1642759240000|2022-01-21 10:00:40|15416.18|15296.18|15412.82|15292.82|15416.4|15296.4|15412.82|15292.82|10
1642759250000|2022-01-21 10:00:50|15412.8|15292.8|15404.8|15284.8|15412.8|15292.8|15404.8|15284.8|10
1642759260000|2022-01-21 10:01:00|15404.42|15284.42|15395.89|15275.89|15404.42|15284.42|15395.89|15275.89|10
1642759270000|2022-01-21 10:01:10|15395.31|15275.31|15389.32|15269.32|15395.31|15275.31|15389.32|15269.32|9
1642759280000|2022-01-21 10:01:20|15388.27|15268.27|15384.31|15264.31|15388.27|15268.27|15384.31|15264.31|10
1642759290000|2022-01-21 10:01:30|15384.78|15264.78|15383.79|15263.79|15385.11|15265.11|15383.79|15263.79|10
1642759300000|2022-01-21 10:01:40|15383.33|15263.33|15382.45|15262.45|15383.47|15263.47|15382.18|15262.18|10
1642759310000|2022-01-21 10:01:50|15382.9|15262.9|15383.91|15263.91|15384.42|15264.42|15382.32|15262.32|10
1642759320000|2022-01-21 10:02:00|15384.04|15264.04|15388.22|15268.22|15388.22|15268.22|15384.04|15264.04|10
1642759330000|2022-01-21 10:02:10|15389.25|15269.25|15389.76|15269.76|15389.91|15269.91|15387.82|15267.82|10
1642759340000|2022-01-21 10:02:20|15389.53|15269.53|15389.41|15269.41|15389.53|15269.53|15388.86|15268.86|10
1642759350000|2022-01-21 10:02:30|15389.78|15269.78|15389.28|15269.28|15389.87|15269.87|15389.28|15269.28|10
1642759360000|2022-01-21 10:02:40|15389.32|15269.32|15390.72|15270.72|15390.72|15270.72|15389.32|15269.32|10
1642759370000|2022-01-21 10:02:50|15389.3|15269.3|15391.44|15271.44|15391.44|15271.44|15388.76|15268.76|10
1642759380000|2022-01-21 10:03:00|15390.78|15270.78|15395.81|15275.81|15395.81|15275.81|15390.72|15270.72|10
1642759390000|2022-01-21 10:03:10|15396.45|15276.45|15399.05|15279.05|15399.05|15279.05|15396.45|15276.45|10
1642759400000|2022-01-21 10:03:20|15399.42|15279.42|15404.85|15284.85|15404.85|15284.85|15399.42|15279.42|9
1642759410000|2022-01-21 10:03:30|15405.42|15285.42|15410.21|15290.21|15410.21|15290.21|15405.42|15285.42|10
1642759420000|2022-01-21 10:03:40|15410.18|15290.18|15413.19|15293.19|15413.19|15293.19|15410.18|15290.18|10
1642759430000|2022-01-21 10:03:50|15413.72|15293.72|15413.55|15293.55|15414.32|15294.32|15413.31|15293.31|10
1642759440000|2022-01-21 10:04:00|15412.89|15292.89|15411.22|15291.22|15413.1|15293.1|15411.15|15291.15|10
1642759450000|2022-01-21 10:04:10|15410.95|15290.95|15411.28|15291.28|15411.28|15291.28|15410.25|15290.25|9
1642759460000|2022-01-21 10:04:20|15411.47|15291.47|15414.65|15294.65|15415.01|15295.01|15411.47|15291.47|10
1642759470000|2022-01-21 10:04:30|15415|15295|15418.59|15298.59|15418.59|15298.59|15415|15295|9
1642759480000|2022-01-21 10:04:40|15418.8|15298.8|15419.5|15299.5|15419.53|15299.53|15418.8|15298.8|10
1642759490000|2022-01-21 10:04:50|15419.76|15299.76|15420.86|15300.86|15421.19|15301.19|15419.76|15299.76|10
1642759500000|2022-01-21 10:05:00|15421.27|15301.27|15422.59|15302.59|15422.7|15302.7|15421.16|15301.16|10
1642759510000|2022-01-21 10:05:10|15422.91|15302.91|15425.18|15305.18|15425.31|15305.31|15422.91|15302.91|10
1642759520000|2022-01-21 10:05:20|15425.93|15305.93|15428.03|15308.03|15428.03|15308.03|15425.93|15305.93|10
1642759530000|2022-01-21 10:05:30|15428.1|15308.1|15431.62|15311.62|15431.62|15311.62|15428.1|15308.1|10
1642759540000|2022-01-21 10:05:40|15431.3|15311.3|15436.11|15316.11|15436.47|15316.47|15431.3|15311.3|9
1642759550000|2022-01-21 10:05:50|15435.79|15315.79|15436.56|15316.56|15436.75|15316.75|15435.79|15315.79|10
1642759560000|2022-01-21 10:06:00|15436.49|15316.49|15436.67|15316.67|15436.67|15316.67|15436.22|15316.22|9
1642759570000|2022-01-21 10:06:10|15436.78|15316.78|15442.69|15322.69|15442.76|15322.76|15436.78|15316.78|10
1642759580000|2022-01-21 10:06:20|15442.96|15322.96|15445.03|15325.03|15445.03|15325.03|15442.96|15322.96|10
1642759590000|2022-01-21 10:06:30|15444.8|15324.8|15445.39|15325.39|15446.16|15326.16|15444.25|15324.25|10
1642759600000|2022-01-21 10:06:40|15445.8|15325.8|15448.21|15328.21|15448.21|15328.21|15445.8|15325.8|10
1642759610000|2022-01-21 10:06:50|15448.67|15328.67|15449.59|15329.59|15449.59|15329.59|15448.61|15328.61|10
1642759620000|2022-01-21 10:07:00|15449.85|15329.85|15454.64|15334.64|15454.64|15334.64|15449.51|15329.51|9
1642759630000|2022-01-21 10:07:10|15454.37|15334.37|15460.43|15340.43|15460.43|15340.43|15454.37|15334.37|10
1642759640000|2022-01-21 10:07:20|15460.22|15340.22|15458.21|15338.21|15460.22|15340.22|15458.21|15338.21|10
1642759650000|2022-01-21 10:07:30|15457.56|15337.56|15457.98|15337.98|15458.54|15338.54|15457.22|15337.22|10
1642759660000|2022-01-21 10:07:40|15457.94|15337.94|15457.22|15337.22|15458.12|15338.12|15457.05|15337.05|10
1642759670000|2022-01-21 10:07:50|15457.26|15337.26|15459|15339|15459|15339|15456.48|15336.48|10
1642759680000|2022-01-21 10:08:00|15459.67|15339.67|15457.55|15337.55|15459.67|15339.67|15457.55|15337.55|10
1642759690000|2022-01-21 10:08:10|15457.15|15337.15|15451.74|15331.74|15457.15|15337.15|15451.74|15331.74|10
1642759700000|2022-01-21 10:08:20|15452.22|15332.22|15445.31|15325.31|15452.22|15332.22|15445.31|15325.31|10
1642759710000|2022-01-21 10:08:30|15444.86|15324.86|15436.17|15316.17|15444.86|15324.86|15436.17|15316.17|9
1642759720000|2022-01-21 10:08:40|15435.85|15315.85|15431.14|15311.14|15435.85|15315.85|15431.14|15311.14|10
1642759730000|2022-01-21 10:08:50|15430.8|15310.8|15428.8|15308.8|15430.8|15310.8|15428.75|15308.75|10
1642759740000|2022-01-21 10:09:00|15428.9|15308.9|15422.83|15302.83|15428.9|15308.9|15422.83|15302.83|10
1642759750000|2022-01-21 10:09:10|15422.49|15302.49|15417.63|15297.63|15422.49|15302.49|15417.63|15297.63|10
1642759760000|2022-01-21 10:09:20|15418.21|15298.21|15418.29|15298.29|15418.29|15298.29|15416.5|15296.5|10
1642759770000|2022-01-21 10:09:30|15418.52|15298.52|15421.89|15301.89|15421.89|15301.89|15418.52|15298.52|10
1642759780000|2022-01-21 10:09:40|15421.87|15301.87|15421.89|15301.89|15423.12|15303.12|15421.87|15301.87|10
1642759790000|2022-01-21 10:09:50|15422.01|15302.01|15418.6|15298.6|15422.26|15302.26|15418.44|15298.44|10
1642759800000|2022-01-21 10:10:00|15417.72|15297.72|15414|15294|15417.72|15297.72|15414|15294|10
1642759810000|2022-01-21 10:10:10|15414.17|15294.17|15413.39|15293.39|15414.6|15294.6|15412.6|15292.6|10
1642759820000|2022-01-21 10:10:20|15412.05|15292.05|15413.31|15293.31|15413.35|15293.35|15412.05|15292.05|10
1642759830000|2022-01-21 10:10:30|15413.67|15293.67|15415.99|15295.99|15416.15|15296.15|15413.67|15293.67|9
1642759840000|2022-01-21 10:10:40|15416.01|15296.01|15419.7|15299.7|15419.7|15299.7|15416.01|15296.01|10
1642759850000|2022-01-21 10:10:50|15419.69|15299.69|15419.22|15299.22|15420.32|15300.32|15419.18|15299.18|10
1642759860000|2022-01-21 10:11:00|15419.61|15299.61|15419.83|15299.83|15420.52|15300.52|15419.43|15299.43|10
1642759870000|2022-01-21 10:11:10|15420.03|15300.03|15420.94|15300.94|15420.94|15300.94|15419.87|15299.87|10
1642759880000|2022-01-21 10:11:20|15421.02|15301.02|15422.24|15302.24|15422.53|15302.53|15420.81|15300.81|10
1642759890000|2022-01-21 10:11:30|15422.67|15302.67|15424.95|15304.95|15424.95|15304.95|15422.67|15302.67|10
1642759900000|2022-01-21 10:11:40|15425.46|15305.46|15427.53|15307.53|15427.53|15307.53|15425.46|15305.46|10
1642759910000|2022-01-21 10:11:50|15427.52|15307.52|15428.12|15308.12|15429.29|15309.29|15427.52|15307.52|10
1642759920000|2022-01-21 10:12:00|15427.68|15307.68|15425.52|15305.52|15428.06|15308.06|15425.52|15305.52|10
1642759930000|2022-01-21 10:12:10|15426.32|15306.32|15427.11|15307.11|15427.31|15307.31|15426.32|15306.32|10
1642759940000|2022-01-21 10:12:20|15426.39|15306.39|15424.95|15304.95|15426.41|15306.41|15424.86|15304.86|10
1642759950000|2022-01-21 10:12:30|15425.27|15305.27|15436.85|15316.85|15436.85|15316.85|15424.51|15304.51|10
1642759960000|2022-01-21 10:12:40|15440.3|15320.3|15450|15330|15450.93|15330.93|15440.3|15320.3|10
1642759970000|2022-01-21 10:12:50|15449.96|15329.96|15453.58|15333.58|15453.58|15333.58|15449.96|15329.96|10
1642759980000|2022-01-21 10:13:00|15453.53|15333.53|15454.87|15334.87|15455.17|15335.17|15453.53|15333.53|10
1642759990000|2022-01-21 10:13:10|15455.2|15335.2|15454.58|15334.58|15456.59|15336.59|15454.58|15334.58|9
1642760000000|2022-01-21 10:13:20|15454.96|15334.96|15453.96|15333.96|15455.2|15335.2|15453.23|15333.23|10
1642760010000|2022-01-21 10:13:30|15454.8|15334.8|15452.82|15332.82|15454.8|15334.8|15452.82|15332.82|9
1642760020000|2022-01-21 10:13:40|15453.1|15333.1|15454.79|15334.79|15454.79|15334.79|15452.26|15332.26|10
1642760030000|2022-01-21 10:13:50|15454.47|15334.47|15457.3|15337.3|15457.3|15337.3|15454.47|15334.47|10
1642760040000|2022-01-21 10:14:00|15457.1|15337.1|15456.77|15336.77|15457.48|15337.48|15456.77|15336.77|10
1642760050000|2022-01-21 10:14:10|15456.45|15336.45|15453.61|15333.61|15456.45|15336.45|15453.61|15333.61|9
1642760060000|2022-01-21 10:14:20|15453.54|15333.54|15452.1|15332.1|15453.54|15333.54|15452.1|15332.1|10
1642760070000|2022-01-21 10:14:30|15451.57|15331.57|15454.78|15334.78|15455.1|15335.1|15450.76|15330.76|10
1642760080000|2022-01-21 10:14:40|15454.43|15334.43|15450.99|15330.99|15454.43|15334.43|15450.99|15330.99|10
1642760090000|2022-01-21 10:14:50|15450.03|15330.03|15446.17|15326.17|15450.03|15330.03|15446.17|15326.17|10
1642760100000|2022-01-21 10:15:00|15445.82|15325.82|15443.55|15323.55|15445.82|15325.82|15443.41|15323.41|10
1642760110000|2022-01-21 10:15:10|15443.34|15323.34|15444.72|15324.72|15444.86|15324.86|15443.23|15323.23|10
1642760120000|2022-01-21 10:15:20|15444.83|15324.83|15447.18|15327.18|15447.18|15327.18|15444.83|15324.83|10
1642760130000|2022-01-21 10:15:30|15447.85|15327.85|15453.43|15333.43|15453.43|15333.43|15447.85|15327.85|10
1642760140000|2022-01-21 10:15:40|15453.86|15333.86|15457.93|15337.93|15457.93|15337.93|15453.86|15333.86|10
1642760150000|2022-01-21 10:15:50|15457.98|15337.98|15462.47|15342.47|15462.47|15342.47|15457.98|15337.98|10
1642760160000|2022-01-21 10:16:00|15462.76|15342.76|15469.35|15349.35|15469.35|15349.35|15462.76|15342.76|10
1642760170000|2022-01-21 10:16:10|15469.11|15349.11|15472.4|15352.4|15472.4|15352.4|15469.11|15349.11|10
1642760180000|2022-01-21 10:16:20|15473.29|15353.29|15473.47|15353.47|15474|15354|15473.02|15353.02|10
1642760190000|2022-01-21 10:16:30|15473.83|15353.83|15474.38|15354.38|15474.38|15354.38|15473.4|15353.4|10
1642760200000|2022-01-21 10:16:40|15475.72|15355.72|15478.1|15358.1|15478.1|15358.1|15475.54|15355.54|10
1642760210000|2022-01-21 10:16:50|15478|15358|15475.63|15355.63|15478|15358|15475.63|15355.63|10
1642760220000|2022-01-21 10:17:00|15475.78|15355.78|15476.04|15356.04|15476.04|15356.04|15475.11|15355.11|10
1642760230000|2022-01-21 10:17:10|15475.45|15355.45|15474.54|15354.54|15476.44|15356.44|15474.54|15354.54|10
1642760240000|2022-01-21 10:17:20|15474.24|15354.24|15473.28|15353.28|15474.46|15354.46|15473.28|15353.28|10
1642760250000|2022-01-21 10:17:30|15473.36|15353.36|15470.55|15350.55|15473.36|15353.36|15470.55|15350.55|9
1642760260000|2022-01-21 10:17:40|15470.77|15350.77|15467.71|15347.71|15470.96|15350.96|15467.71|15347.71|10
1642760270000|2022-01-21 10:17:50|15467.74|15347.74|15465.33|15345.33|15468.37|15348.37|15465.18|15345.18|10
1642760280000|2022-01-21 10:18:00|15464.98|15344.98|15461.36|15341.36|15464.98|15344.98|15461.36|15341.36|10
1642760290000|2022-01-21 10:18:10|15460.92|15340.92|15455.88|15335.88|15460.92|15340.92|15455.88|15335.88|10
1642760300000|2022-01-21 10:18:20|15455.39|15335.39|15454|15334|15455.39|15335.39|15453.47|15333.47|10
1642760310000|2022-01-21 10:18:30|15454.08|15334.08|15450.19|15330.19|15454.08|15334.08|15450.19|15330.19|10
1642760320000|2022-01-21 10:18:40|15449.93|15329.93|15445.93|15325.93|15449.93|15329.93|15445.93|15325.93|10
1642760330000|2022-01-21 10:18:50|15445.88|15325.88|15445.95|15325.95|15446.03|15326.03|15445.26|15325.26|10
1642760340000|2022-01-21 10:19:00|15445.85|15325.85|15444.24|15324.24|15445.85|15325.85|15444.24|15324.24|10
1642760350000|2022-01-21 10:19:10|15444.11|15324.11|15444|15324|15444.75|15324.75|15444|15324|9
1642760360000|2022-01-21 10:19:20|15443.75|15323.75|15441.62|15321.62|15443.84|15323.84|15441.6|15321.6|9
1642760370000|2022-01-21 10:19:30|15441.81|15321.81|15442.98|15322.98|15443.17|15323.17|15441.81|15321.81|10
1642760380000|2022-01-21 10:19:40|15442.91|15322.91|15439.22|15319.22|15442.91|15322.91|15439.22|15319.22|10
1642760390000|2022-01-21 10:19:50|15439.76|15319.76|15436.62|15316.62|15439.76|15319.76|15436.62|15316.62|10
1642760400000|2022-01-21 10:20:00|15436.12|15316.12|15435.65|15315.65|15436.49|15316.49|15435.65|15315.65|10
1642760410000|2022-01-21 10:20:10|15435.43|15315.43|15429.65|15309.65|15435.43|15315.43|15429.65|15309.65|10
1642760420000|2022-01-21 10:20:20|15429.45|15309.45|15427.11|15307.11|15429.45|15309.45|15427.01|15307.01|10
1642760430000|2022-01-21 10:20:30|15427.2|15307.2|15425.11|15305.11|15427.2|15307.2|15425.11|15305.11|8
1642760440000|2022-01-21 10:20:40|15426.24|15306.24|15428.73|15308.73|15428.73|15308.73|15426.24|15306.24|10
1642760450000|2022-01-21 10:20:50|15428.93|15308.93|15432.36|15312.36|15432.36|15312.36|15428.93|15308.93|10
1642760460000|2022-01-21 10:21:00|15432.19|15312.19|15435.29|15315.29|15435.29|15315.29|15432.19|15312.19|10
1642760470000|2022-01-21 10:21:10|15436.43|15316.43|15441.61|15321.61|15441.61|15321.61|15436.43|15316.43|10
1642760480000|2022-01-21 10:21:20|15442.85|15322.85|15444.97|15324.97|15444.97|15324.97|15442.85|15322.85|9
1642760490000|2022-01-21 10:21:30|15445.8|15325.8|15448.57|15328.57|15448.57|15328.57|15445.67|15325.67|10
1642760500000|2022-01-21 10:21:40|15448.9|15328.9|15449.93|15329.93|15449.93|15329.93|15448.2|15328.2|10
1642760510000|2022-01-21 10:21:50|15450.62|15330.62|15453.01|15333.01|15453.01|15333.01|15450.55|15330.55|10
1642760520000|2022-01-21 10:22:00|15452.78|15332.78|15452.53|15332.53|15452.82|15332.82|15452.53|15332.53|8
1642760530000|2022-01-21 10:22:10|15452.62|15332.62|15455.39|15335.39|15455.39|15335.39|15452.62|15332.62|10
1642760540000|2022-01-21 10:22:20|15455.22|15335.22|15456.2|15336.2|15456.32|15336.32|15455.22|15335.22|10
1642760550000|2022-01-21 10:22:30|15457.2|15337.2|15464.62|15344.62|15464.62|15344.62|15457.2|15337.2|10
1642760560000|2022-01-21 10:22:40|15465.1|15345.1|15467.87|15347.87|15468.14|15348.14|15465.1|15345.1|10
1642760570000|2022-01-21 10:22:50|15468.47|15348.47|15468.78|15348.78|15468.91|15348.91|15468.29|15348.29|8
1642760580000|2022-01-21 10:23:00|15468.81|15348.81|15468.93|15348.93|15469.88|15349.88|15468.81|15348.81|10
1642760590000|2022-01-21 10:23:10|15469.05|15349.05|15466.57|15346.57|15469.77|15349.77|15466.57|15346.57|10
1642760600000|2022-01-21 10:23:20|15466.71|15346.71|15460|15340|15466.71|15346.71|15460|15340|9
1642760610000|2022-01-21 10:23:30|15460.36|15340.36|15459.47|15339.47|15460.39|15340.39|15459.09|15339.09|10
1642760620000|2022-01-21 10:23:40|15459.56|15339.56|15457.94|15337.94|15459.56|15339.56|15457.67|15337.67|10
1642760630000|2022-01-21 10:23:50|15457.75|15337.75|15456.07|15336.07|15458.05|15338.05|15456.07|15336.07|10
1642760640000|2022-01-21 10:24:00|15456.11|15336.11|15456.4|15336.4|15456.68|15336.68|15455.67|15335.67|10
1642760650000|2022-01-21 10:24:10|15456.49|15336.49|15457.17|15337.17|15457.17|15337.17|15455.6|15335.6|10
1642760660000|2022-01-21 10:24:20|15457.43|15337.43|15459.4|15339.4|15459.45|15339.45|15457.34|15337.34|10
1642760670000|2022-01-21 10:24:30|15461|15341|15463.85|15343.85|15463.89|15343.89|15461|15341|10
1642760680000|2022-01-21 10:24:40|15464.31|15344.31|15465.57|15345.57|15466.5|15346.5|15464.31|15344.31|10
1642760690000|2022-01-21 10:24:50|15465.73|15345.73|15465.3|15345.3|15465.93|15345.93|15465.03|15345.03|10
1642760700000|2022-01-21 10:25:00|15465.45|15345.45|15465.7|15345.7|15465.95|15345.95|15465.21|15345.21|10
1642760710000|2022-01-21 10:25:10|15466.01|15346.01|15465.37|15345.37|15466.23|15346.23|15465.37|15345.37|10
1642760720000|2022-01-21 10:25:20|15465.03|15345.03|15460.97|15340.97|15465.03|15345.03|15460.97|15340.97|10
1642760730000|2022-01-21 10:25:30|15460.86|15340.86|15457.1|15337.1|15460.86|15340.86|15457.1|15337.1|10
1642760740000|2022-01-21 10:25:40|15457.06|15337.06|15453.38|15333.38|15457.41|15337.41|15453.38|15333.38|10
1642760750000|2022-01-21 10:25:50|15453.11|15333.11|15448.63|15328.63|15453.11|15333.11|15448.63|15328.63|10
1642760760000|2022-01-21 10:26:00|15448.88|15328.88|15448.41|15328.41|15448.88|15328.88|15447.41|15327.41|10
1642760770000|2022-01-21 10:26:10|15448.34|15328.34|15445.79|15325.79|15448.34|15328.34|15445.79|15325.79|10
1642760780000|2022-01-21 10:26:20|15445.54|15325.54|15444.08|15324.08|15445.54|15325.54|15443.95|15323.95|9
1642760790000|2022-01-21 10:26:30|15444.21|15324.21|15443.04|15323.04|15444.47|15324.47|15443.04|15323.04|10
1642760800000|2022-01-21 10:26:40|15442.81|15322.81|15440.45|15320.45|15442.81|15322.81|15440.45|15320.45|10
1642760810000|2022-01-21 10:26:50|15439.58|15319.58|15437.79|15317.79|15439.58|15319.58|15437.79|15317.79|9
1642760820000|2022-01-21 10:27:00|15437.99|15317.99|15439.25|15319.25|15439.25|15319.25|15437.99|15317.99|10
1642760830000|2022-01-21 10:27:10|15439.63|15319.63|15444.62|15324.62|15444.62|15324.62|15439.63|15319.63|10
1642760840000|2022-01-21 10:27:20|15444.97|15324.97|15449.01|15329.01|15449.01|15329.01|15444.87|15324.87|10
1642760850000|2022-01-21 10:27:30|15449.38|15329.38|15451.41|15331.41|15452.24|15332.24|15449.34|15329.34|10
1642760860000|2022-01-21 10:27:40|15452.4|15332.4|15452.32|15332.32|15452.4|15332.4|15451.54|15331.54|10
1642760870000|2022-01-21 10:27:50|15452.54|15332.54|15454.92|15334.92|15454.92|15334.92|15452.54|15332.54|10
1642760880000|2022-01-21 10:28:00|15455.46|15335.46|15456.38|15336.38|15456.95|15336.95|15455.32|15335.32|9
1642760890000|2022-01-21 10:28:10|15456.86|15336.86|15457.44|15337.44|15457.44|15337.44|15456.64|15336.64|10
1642760900000|2022-01-21 10:28:20|15457.7|15337.7|15457|15337|15457.7|15337.7|15456.91|15336.91|10
1642760910000|2022-01-21 10:28:30|15456.87|15336.87|15458.68|15338.68|15458.68|15338.68|15456.87|15336.87|10
1642760920000|2022-01-21 10:28:40|15458.5|15338.5|15461.7|15341.7|15461.74|15341.74|15458.5|15338.5|10
1642760930000|2022-01-21 10:28:50|15462.12|15342.12|15465.6|15345.6|15465.6|15345.6|15462.12|15342.12|10
1642760940000|2022-01-21 10:29:00|15465.87|15345.87|15466.21|15346.21|15466.49|15346.49|15465.84|15345.84|10
1642760950000|2022-01-21 10:29:10|15466.86|15346.86|15471.85|15351.85|15471.85|15351.85|15466.86|15346.86|10
1642760960000|2022-01-21 10:29:20|15471.9|15351.9|15471.85|15351.85|15472.63|15352.63|15471.33|15351.33|10
1642760970000|2022-01-21 10:29:30|15471.17|15351.17|15469.57|15349.57|15471.17|15351.17|15469.57|15349.57|10
1642760980000|2022-01-21 10:29:40|15469.19|15349.19|15463.69|15343.69|15469.19|15349.19|15463.69|15343.69|10
1642760990000|2022-01-21 10:29:50|15463.25|15343.25|15462.01|15342.01|15463.25|15343.25|15462.01|15342.01|10
1642761000000|2022-01-21 10:30:00|15462.57|15342.57|15459.99|15339.99|15462.75|15342.75|15459.99|15339.99|10
1642761010000|2022-01-21 10:30:10|15459.88|15339.88|15457.6|15337.6|15460.19|15340.19|15457.6|15337.6|10
1642761020000|2022-01-21 10:30:20|15456.98|15336.98|15455.11|15335.11|15456.98|15336.98|15455.11|15335.11|10
1642761030000|2022-01-21 10:30:30|15455.39|15335.39|15455.28|15335.28|15455.39|15335.39|15454.5|15334.5|10
1642761040000|2022-01-21 10:30:40|15455.31|15335.31|15459.43|15339.43|15459.43|15339.43|15455.31|15335.31|9
1642761050000|2022-01-21 10:30:50|15459.91|15339.91|15463.52|15343.52|15463.52|15343.52|15459.91|15339.91|10
1642761060000|2022-01-21 10:31:00|15463.96|15343.96|15470.2|15350.2|15470.2|15350.2|15463.96|15343.96|10
1642761070000|2022-01-21 10:31:10|15469.92|15349.92|15469.73|15349.73|15470.91|15350.91|15469.73|15349.73|10
1642761080000|2022-01-21 10:31:20|15469.9|15349.9|15470.6|15350.6|15470.6|15350.6|15469.7|15349.7|10
1642761090000|2022-01-21 10:31:30|15470.58|15350.58|15470.94|15350.94|15470.94|15350.94|15470.5|15350.5|10
1642761100000|2022-01-21 10:31:40|15470.48|15350.48|15468.47|15348.47|15470.71|15350.71|15468.47|15348.47|9
1642761110000|2022-01-21 10:31:50|15467.8|15347.8|15463.64|15343.64|15467.8|15347.8|15463.64|15343.64|10
1642761120000|2022-01-21 10:32:00|15462.73|15342.73|15462.56|15342.56|15462.98|15342.98|15462.24|15342.24|9
1642761130000|2022-01-21 10:32:10|15462.78|15342.78|15466.16|15346.16|15466.16|15346.16|15462.78|15342.78|10
1642761140000|2022-01-21 10:32:20|15466.57|15346.57|15468.11|15348.11|15468.21|15348.21|15466.57|15346.57|10
1642761150000|2022-01-21 10:32:30|15468.04|15348.04|15469.62|15349.62|15469.71|15349.71|15468.04|15348.04|10
1642761160000|2022-01-21 10:32:40|15469.28|15349.28|15469.51|15349.51|15469.53|15349.53|15468.74|15348.74|10
1642761170000|2022-01-21 10:32:50|15470.89|15350.89|15471|15351|15471.38|15351.38|15470.89|15350.89|10
1642761180000|2022-01-21 10:33:00|15471.02|15351.02|15471.17|15351.17|15471.43|15351.43|15470.96|15350.96|9
1642761190000|2022-01-21 10:33:10|15471.23|15351.23|15473|15353|15473|15353|15471.23|15351.23|9
1642761200000|2022-01-21 10:33:20|15473.21|15353.21|15475.01|15355.01|15475.01|15355.01|15473.04|15353.04|10
1642761210000|2022-01-21 10:33:30|15475.5|15355.5|15477.47|15357.47|15477.47|15357.47|15475.5|15355.5|10
1642761220000|2022-01-21 10:33:40|15477.57|15357.57|15477.3|15357.3|15477.87|15357.87|15477.21|15357.21|10
1642761230000|2022-01-21 10:33:50|15477.27|15357.27|15476.77|15356.77|15477.98|15357.98|15476.77|15356.77|9
1642761240000|2022-01-21 10:34:00|15476.23|15356.23|15473.22|15353.22|15476.23|15356.23|15473.22|15353.22|10
1642761250000|2022-01-21 10:34:10|15473.27|15353.27|15473.35|15353.35|15473.35|15353.35|15472.27|15352.27|10
1642761260000|2022-01-21 10:34:20|15473.51|15353.51|15476.64|15356.64|15476.64|15356.64|15473.51|15353.51|10
1642761270000|2022-01-21 10:34:30|15476.77|15356.77|15476.18|15356.18|15477.43|15357.43|15476.13|15356.13|10
1642761280000|2022-01-21 10:34:40|15476.14|15356.14|15475.8|15355.8|15476.6|15356.6|15475.8|15355.8|10
1642761290000|2022-01-21 10:34:50|15475.78|15355.78|15475.91|15355.91|15475.91|15355.91|15475.45|15355.45|10
1642761300000|2022-01-21 10:35:00|15475.66|15355.66|15475.6|15355.6|15475.93|15355.93|15474.97|15354.97|10
1642761310000|2022-01-21 10:35:10|15475.02|15355.02|15472.73|15352.73|15475.1|15355.1|15472.57|15352.57|10
1642761320000|2022-01-21 10:35:20|15472.85|15352.85|15475.57|15355.57|15475.57|15355.57|15472.79|15352.79|10
1642761330000|2022-01-21 10:35:30|15475.55|15355.55|15476.02|15356.02|15476.14|15356.14|15475.47|15355.47|10
1642761340000|2022-01-21 10:35:40|15475.74|15355.74|15476.66|15356.66|15477.02|15357.02|15475.74|15355.74|10
1642761350000|2022-01-21 10:35:50|15476.75|15356.75|15477.53|15357.53|15477.53|15357.53|15475.98|15355.98|10
1642761360000|2022-01-21 10:36:00|15477.24|15357.24|15478.94|15358.94|15478.94|15358.94|15477.2|15357.2|9
1642761370000|2022-01-21 10:36:10|15479.18|15359.18|15481.76|15361.76|15481.76|15361.76|15478.89|15358.89|10
1642761380000|2022-01-21 10:36:20|15482.38|15362.38|15486.4|15366.4|15486.94|15366.94|15482.38|15362.38|10
1642761390000|2022-01-21 10:36:30|15486.88|15366.88|15485.22|15365.22|15487.21|15367.21|15485.22|15365.22|10
1642761400000|2022-01-21 10:36:40|15485.64|15365.64|15484.65|15364.65|15485.64|15365.64|15484.4|15364.4|10
1642761410000|2022-01-21 10:36:50|15484.59|15364.59|15485.32|15365.32|15485.32|15365.32|15484.18|15364.18|10
1642761420000|2022-01-21 10:37:00|15485.64|15365.64|15487.53|15367.53|15487.53|15367.53|15485.36|15365.36|10
1642761430000|2022-01-21 10:37:10|15487.57|15367.57|15484.47|15364.47|15487.57|15367.57|15484.47|15364.47|10
1642761440000|2022-01-21 10:37:20|15483.96|15363.96|15479.19|15359.19|15483.96|15363.96|15478.84|15358.84|10
1642761450000|2022-01-21 10:37:30|15478.75|15358.75|15472.98|15352.98|15478.75|15358.75|15472.98|15352.98|10
1642761460000|2022-01-21 10:37:40|15472.55|15352.55|15467.01|15347.01|15472.55|15352.55|15467.01|15347.01|10
1642761470000|2022-01-21 10:37:50|15466.75|15346.75|15463.26|15343.26|15467.08|15347.08|15463.26|15343.26|9
1642761480000|2022-01-21 10:38:00|15462.91|15342.91|15462.5|15342.5|15462.93|15342.93|15462.5|15342.5|8
1642761490000|2022-01-21 10:38:10|15462.57|15342.57|15461.25|15341.25|15462.66|15342.66|15461.25|15341.25|10
1642761500000|2022-01-21 10:38:20|15460.43|15340.43|15455.61|15335.61|15460.52|15340.52|15455.61|15335.61|10
1642761510000|2022-01-21 10:38:30|15455.47|15335.47|15450.46|15330.46|15455.47|15335.47|15450.46|15330.46|10
1642761520000|2022-01-21 10:38:40|15449.53|15329.53|15445.36|15325.36|15449.53|15329.53|15445.36|15325.36|9
1642761530000|2022-01-21 10:38:50|15444.75|15324.75|15440.53|15320.53|15444.75|15324.75|15440.53|15320.53|10
1642761540000|2022-01-21 10:39:00|15440.08|15320.08|15438.58|15318.58|15440.08|15320.08|15437.7|15317.7|10
1642761550000|2022-01-21 10:39:10|15438.57|15318.57|15437.71|15317.71|15438.57|15318.57|15437.38|15317.38|10
1642761560000|2022-01-21 10:39:20|15437.62|15317.62|15432.85|15312.85|15437.62|15317.62|15432.56|15312.56|10
1642761570000|2022-01-21 10:39:30|15433.04|15313.04|15428.74|15308.74|15433.16|15313.16|15428.74|15308.74|10
1642761580000|2022-01-21 10:39:40|15428.35|15308.35|15428.14|15308.14|15428.73|15308.73|15427.9|15307.9|10
1642761590000|2022-01-21 10:39:50|15428.1|15308.1|15426|15306|15428.1|15308.1|15426|15306|9
1642761600000|2022-01-21 10:40:00|15424.63|15304.63|15424.42|15304.42|15424.83|15304.83|15423.49|15303.49|10
1642761610000|2022-01-21 10:40:10|15424.1|15304.1|15423.57|15303.57|15424.95|15304.95|15423.57|15303.57|10
1642761620000|2022-01-21 10:40:20|15423.62|15303.62|15423.33|15303.33|15424.62|15304.62|15423.11|15303.11|9
1642761630000|2022-01-21 10:40:30|15423.43|15303.43|15425.48|15305.48|15425.48|15305.48|15423.43|15303.43|10
1642761640000|2022-01-21 10:40:40|15425.74|15305.74|15427.66|15307.66|15427.66|15307.66|15425.74|15305.74|10
1642761650000|2022-01-21 10:40:50|15427.91|15307.91|15424.69|15304.69|15427.91|15307.91|15424.69|15304.69|10
1642761660000|2022-01-21 10:41:00|15425.69|15305.69|15429.57|15309.57|15429.57|15309.57|15425.69|15305.69|10
1642761670000|2022-01-21 10:41:10|15429.66|15309.66|15433.06|15313.06|15433.06|15313.06|15429.52|15309.52|10
1642761680000|2022-01-21 10:41:20|15433.4|15313.4|15437.94|15317.94|15437.94|15317.94|15433.4|15313.4|10
1642761690000|2022-01-21 10:41:30|15437.78|15317.78|15439.98|15319.98|15440|15320|15437.78|15317.78|10
1642761700000|2022-01-21 10:41:40|15439.72|15319.72|15441.21|15321.21|15441.58|15321.58|15439.72|15319.72|10
1642761710000|2022-01-21 10:41:50|15441.14|15321.14|15441.46|15321.46|15442.12|15322.12|15440.94|15320.94|10
1642761720000|2022-01-21 10:42:00|15441.43|15321.43|15443.43|15323.43|15443.43|15323.43|15441.43|15321.43|9
1642761730000|2022-01-21 10:42:10|15443|15323|15441.91|15321.91|15443.2|15323.2|15441.91|15321.91|10
1642761740000|2022-01-21 10:42:20|15441.06|15321.06|15438.83|15318.83|15441.06|15321.06|15438.83|15318.83|9
1642761750000|2022-01-21 10:42:30|15437.92|15317.92|15435.86|15315.86|15437.97|15317.97|15435.86|15315.86|10
1642761760000|2022-01-21 10:42:40|15435.54|15315.54|15432.83|15312.83|15435.54|15315.54|15432.83|15312.83|10
1642761770000|2022-01-21 10:42:50|15432.66|15312.66|15431.53|15311.53|15432.87|15312.87|15431.53|15311.53|10
1642761780000|2022-01-21 10:43:00|15431.12|15311.12|15429.47|15309.47|15431.12|15311.12|15429.47|15309.47|10
1642761790000|2022-01-21 10:43:10|15428.96|15308.96|15427.31|15307.31|15428.96|15308.96|15427.31|15307.31|10
1642761800000|2022-01-21 10:43:20|15427.3|15307.3|15424.35|15304.35|15427.52|15307.52|15424.35|15304.35|10
1642761810000|2022-01-21 10:43:30|15423.77|15303.77|15423.11|15303.11|15423.77|15303.77|15423.11|15303.11|10
1642761820000|2022-01-21 10:43:40|15422.79|15302.79|15419.34|15299.34|15422.79|15302.79|15419.34|15299.34|10
1642761830000|2022-01-21 10:43:50|15419.52|15299.52|15415.31|15295.31|15419.52|15299.52|15415.31|15295.31|10
1642761840000|2022-01-21 10:44:00|15415.14|15295.14|15412.77|15292.77|15415.14|15295.14|15412.77|15292.77|9
1642761850000|2022-01-21 10:44:10|15412.88|15292.88|15414.75|15294.75|15414.75|15294.75|15412.88|15292.88|10
1642761860000|2022-01-21 10:44:20|15415.16|15295.16|15414.63|15294.63|15415.16|15295.16|15414.13|15294.13|10
1642761870000|2022-01-21 10:44:30|15414.74|15294.74|15416.95|15296.95|15416.95|15296.95|15414.74|15294.74|10
1642761880000|2022-01-21 10:44:40|15417.28|15297.28|15422.5|15302.5|15422.5|15302.5|15417.15|15297.15|10
1642761890000|2022-01-21 10:44:50|15422.59|15302.59|15423.6|15303.6|15423.73|15303.73|15422.4|15302.4|10
1642761900000|2022-01-21 10:45:00|15424.05|15304.05|15421.74|15301.74|15424.05|15304.05|15421.74|15301.74|9
1642761910000|2022-01-21 10:45:10|15421.58|15301.58|15418.54|15298.54|15421.58|15301.58|15418.54|15298.54|10
1642761920000|2022-01-21 10:45:20|15418.17|15298.17|15414.18|15294.18|15418.17|15298.17|15414.01|15294.01|10
1642761930000|2022-01-21 10:45:30|15413.99|15293.99|15416.35|15296.35|15416.35|15296.35|15412.41|15292.41|10
1642761940000|2022-01-21 10:45:40|15416.93|15296.93|15423.64|15303.64|15423.64|15303.64|15416.93|15296.93|10
1642761950000|2022-01-21 10:45:50|15423.86|15303.86|15428.94|15308.94|15428.94|15308.94|15423.86|15303.86|10
1642761960000|2022-01-21 10:46:00|15429.34|15309.34|15435.01|15315.01|15435.01|15315.01|15429.34|15309.34|10
1642761970000|2022-01-21 10:46:10|15434.61|15314.61|15437.94|15317.94|15437.94|15317.94|15434.47|15314.47|9
1642761980000|2022-01-21 10:46:20|15437.71|15317.71|15435.14|15315.14|15437.71|15317.71|15435.14|15315.14|10
1642761990000|2022-01-21 10:46:30|15434.95|15314.95|15433.5|15313.5|15434.95|15314.95|15433.32|15313.32|10
1642762000000|2022-01-21 10:46:40|15433.78|15313.78|15432.19|15312.19|15433.89|15313.89|15432.19|15312.19|10
1642762010000|2022-01-21 10:46:50|15432.05|15312.05|15433.29|15313.29|15433.29|15313.29|15432.05|15312.05|10
1642762020000|2022-01-21 10:47:00|15433.38|15313.38|15433.42|15313.42|15433.64|15313.64|15432.81|15312.81|10
1642762030000|2022-01-21 10:47:10|15433.82|15313.82|15435.15|15315.15|15435.42|15315.42|15433.82|15313.82|9
1642762040000|2022-01-21 10:47:20|15435.43|15315.43|15436.65|15316.65|15436.65|15316.65|15435.43|15315.43|9
1642762050000|2022-01-21 10:47:30|15436.47|15316.47|15440.53|15320.53|15440.53|15320.53|15436.47|15316.47|10
1642762060000|2022-01-21 10:47:40|15440.71|15320.71|15441.1|15321.1|15441.54|15321.54|15440.28|15320.28|10
1642762070000|2022-01-21 10:47:50|15441.12|15321.12|15441.48|15321.48|15442.26|15322.26|15441.12|15321.12|9
1642762080000|2022-01-21 10:48:00|15441.24|15321.24|15441.89|15321.89|15441.96|15321.96|15441.24|15321.24|10
1642762090000|2022-01-21 10:48:10|15442.37|15322.37|15445.23|15325.23|15445.23|15325.23|15442.37|15322.37|9
1642762100000|2022-01-21 10:48:20|15445.55|15325.55|15447.47|15327.47|15447.47|15327.47|15445.55|15325.55|9
1642762110000|2022-01-21 10:48:30|15447|15327|15448.52|15328.52|15448.52|15328.52|15446.87|15326.87|8
1642762120000|2022-01-21 10:48:40|15448.53|15328.53|15449.11|15329.11|15449.23|15329.23|15448.47|15328.47|10
1642762130000|2022-01-21 10:48:50|15449.29|15329.29|15450.33|15330.33|15450.33|15330.33|15449.29|15329.29|9
1642762140000|2022-01-21 10:49:00|15450.57|15330.57|15448.09|15328.09|15450.59|15330.59|15448.09|15328.09|10
1642762150000|2022-01-21 10:49:10|15447.32|15327.32|15445.16|15325.16|15447.32|15327.32|15445.16|15325.16|10
1642762160000|2022-01-21 10:49:20|15445.76|15325.76|15445.69|15325.69|15445.83|15325.83|15445.08|15325.08|10
1642762170000|2022-01-21 10:49:30|15445.68|15325.68|15447.6|15327.6|15447.63|15327.63|15445.68|15325.68|10
1642762180000|2022-01-21 10:49:40|15447.38|15327.38|15448.33|15328.33|15448.33|15328.33|15447.15|15327.15|10
1642762190000|2022-01-21 10:49:50|15448.24|15328.24|15449.51|15329.51|15449.51|15329.51|15448.24|15328.24|9
1642762200000|2022-01-21 10:50:00|15449.52|15329.52|15452.56|15332.56|15452.56|15332.56|15449.52|15329.52|9
1642762210000|2022-01-21 10:50:10|15452.73|15332.73|15453.05|15333.05|15453.05|15333.05|15452.23|15332.23|10
1642762220000|2022-01-21 10:50:20|15453.5|15333.5|15456.6|15336.6|15456.6|15336.6|15453.5|15333.5|10
1642762230000|2022-01-21 10:50:30|15456.79|15336.79|15464.94|15344.94|15464.94|15344.94|15456.79|15336.79|10
1642762240000|2022-01-21 10:50:40|15465.17|15345.17|15462.35|15342.35|15465.17|15345.17|15462.35|15342.35|10
1642762250000|2022-01-21 10:50:50|15462.34|15342.34|15462.04|15342.04|15462.9|15342.9|15462.04|15342.04|10
1642762260000|2022-01-21 10:51:00|15461.61|15341.61|15459.67|15339.67|15461.87|15341.87|15459.49|15339.49|10
1642762270000|2022-01-21 10:51:10|15459.69|15339.69|15461.74|15341.74|15461.98|15341.98|15459.67|15339.67|10
1642762280000|2022-01-21 10:51:20|15461.87|15341.87|15457.41|15337.41|15462.02|15342.02|15457.41|15337.41|10
1642762290000|2022-01-21 10:51:30|15457.08|15337.08|15454.13|15334.13|15457.24|15337.24|15454.08|15334.08|10
1642762300000|2022-01-21 10:51:40|15453.76|15333.76|15450.35|15330.35|15453.76|15333.76|15450.35|15330.35|10
1642762310000|2022-01-21 10:51:50|15449.77|15329.77|15447.02|15327.02|15449.94|15329.94|15447.02|15327.02|10
1642762320000|2022-01-21 10:52:00|15446.67|15326.67|15445.43|15325.43|15446.99|15326.99|15445.43|15325.43|10
1642762330000|2022-01-21 10:52:10|15443.92|15323.92|15432.26|15312.26|15443.92|15323.92|15432.26|15312.26|10
1642762340000|2022-01-21 10:52:20|15431.06|15311.06|15427.33|15307.33|15431.06|15311.06|15427.33|15307.33|10
1642762350000|2022-01-21 10:52:30|15426.61|15306.61|15424.66|15304.66|15427|15307|15424.66|15304.66|10
1642762360000|2022-01-21 10:52:40|15424.49|15304.49|15425.16|15305.16|15425.48|15305.48|15424.49|15304.49|9
1642762370000|2022-01-21 10:52:50|15425.21|15305.21|15423.96|15303.96|15425.26|15305.26|15423.26|15303.26|9
1642762380000|2022-01-21 10:53:00|15423.91|15303.91|15423.85|15303.85|15423.91|15303.91|15422.66|15302.66|10
1642762390000|2022-01-21 10:53:10|15423.4|15303.4|15420.88|15300.88|15423.4|15303.4|15420.88|15300.88|10
1642762400000|2022-01-21 10:53:20|15420.28|15300.28|15418.59|15298.59|15420.87|15300.87|15418.59|15298.59|10
1642762410000|2022-01-21 10:53:30|15419.22|15299.22|15418.11|15298.11|15419.22|15299.22|15417.36|15297.36|9
1642762420000|2022-01-21 10:53:40|15417.95|15297.95|15415.94|15295.94|15418.2|15298.2|15415.64|15295.64|10
1642762430000|2022-01-21 10:53:50|15415.78|15295.78|15413.16|15293.16|15415.78|15295.78|15413.16|15293.16|10
1642762440000|2022-01-21 10:54:00|15412.69|15292.69|15409.85|15289.85|15412.69|15292.69|15409.85|15289.85|10
1642762450000|2022-01-21 10:54:10|15410.12|15290.12|15408.44|15288.44|15410.8|15290.8|15408.44|15288.44|10
1642762460000|2022-01-21 10:54:20|15408.85|15288.85|15407.16|15287.16|15408.85|15288.85|15406.94|15286.94|10
1642762470000|2022-01-21 10:54:30|15407.23|15287.23|15405.5|15285.5|15407.23|15287.23|15405.31|15285.31|10
1642762480000|2022-01-21 10:54:40|15405.26|15285.26|15407.39|15287.39|15407.39|15287.39|15405.06|15285.06|10
1642762490000|2022-01-21 10:54:50|15407.49|15287.49|15406.92|15286.92|15408.45|15288.45|15406.92|15286.92|9
1642762500000|2022-01-21 10:55:00|15406.94|15286.94|15405.93|15285.93|15407.88|15287.88|15405.75|15285.75|10
1642762510000|2022-01-21 10:55:10|15405.62|15285.62|15406.66|15286.66|15406.66|15286.66|15405.62|15285.62|10
1642762520000|2022-01-21 10:55:20|15407.85|15287.85|15410.54|15290.54|15410.54|15290.54|15407.74|15287.74|10
1642762530000|2022-01-21 10:55:30|15411.39|15291.39|15413.99|15293.99|15413.99|15293.99|15411.39|15291.39|10
1642762540000|2022-01-21 10:55:40|15414.11|15294.11|15417.6|15297.6|15417.6|15297.6|15414.11|15294.11|9
1642762550000|2022-01-21 10:55:50|15417.35|15297.35|15419.88|15299.88|15419.88|15299.88|15417.35|15297.35|10
1642762560000|2022-01-21 10:56:00|15420.62|15300.62|15420.4|15300.4|15421.33|15301.33|15420.4|15300.4|10
1642762570000|2022-01-21 10:56:10|15420.85|15300.85|15423.49|15303.49|15423.49|15303.49|15420.82|15300.82|10
1642762580000|2022-01-21 10:56:20|15424.11|15304.11|15424.81|15304.81|15425.17|15305.17|15424.11|15304.11|10
1642762590000|2022-01-21 10:56:30|15425.6|15305.6|15426.81|15306.81|15426.81|15306.81|15425.53|15305.53|10
1642762600000|2022-01-21 10:56:40|15427.2|15307.2|15428.55|15308.55|15428.55|15308.55|15427.2|15307.2|10
1642762610000|2022-01-21 10:56:50|15428.86|15308.86|15426.98|15306.98|15428.86|15308.86|15426.98|15306.98|10
1642762620000|2022-01-21 10:57:00|15426.42|15306.42|15421.95|15301.95|15426.42|15306.42|15421.95|15301.95|10
1642762630000|2022-01-21 10:57:10|15421.54|15301.54|15419.36|15299.36|15421.54|15301.54|15418.83|15298.83|9
1642762640000|2022-01-21 10:57:20|15419.17|15299.17|15418.1|15298.1|15419.17|15299.17|15417.92|15297.92|10
1642762650000|2022-01-21 10:57:30|15417.93|15297.93|15419.19|15299.19|15419.19|15299.19|15417.93|15297.93|10
1642762660000|2022-01-21 10:57:40|15419.05|15299.05|15421.78|15301.78|15422.11|15302.11|15418.94|15298.94|10
1642762670000|2022-01-21 10:57:50|15423.3|15303.3|15428.69|15308.69|15428.69|15308.69|15423.3|15303.3|10
1642762680000|2022-01-21 10:58:00|15428.55|15308.55|15430.9|15310.9|15430.9|15310.9|15428.55|15308.55|10
1642762690000|2022-01-21 10:58:10|15431.08|15311.08|15432.43|15312.43|15433.22|15313.22|15431.08|15311.08|10
1642762700000|2022-01-21 10:58:20|15432.55|15312.55|15431.44|15311.44|15432.78|15312.78|15431.44|15311.44|10
1642762710000|2022-01-21 10:58:30|15431.08|15311.08|15429.28|15309.28|15431.2|15311.2|15429.28|15309.28|10
1642762720000|2022-01-21 10:58:40|15429.31|15309.31|15426.21|15306.21|15429.31|15309.31|15425.71|15305.71|9
1642762730000|2022-01-21 10:58:50|15425.43|15305.43|15425.87|15305.87|15425.91|15305.91|15424.81|15304.81|10
1642762740000|2022-01-21 10:59:00|15426.29|15306.29|15430.78|15310.78|15430.78|15310.78|15426.29|15306.29|10
1642762750000|2022-01-21 10:59:10|15431.08|15311.08|15432.49|15312.49|15432.49|15312.49|15431.08|15311.08|10
1642762760000|2022-01-21 10:59:20|15431.95|15311.95|15432.51|15312.51|15432.84|15312.84|15431.95|15311.95|9
1642762770000|2022-01-21 10:59:30|15432.67|15312.67|15432.34|15312.34|15432.83|15312.83|15432.07|15312.07|10
1642762780000|2022-01-21 10:59:40|15432.23|15312.23|15435.36|15315.36|15435.36|15315.36|15432.23|15312.23|10
1642762790000|2022-01-21 10:59:50|15436.11|15316.11|15437.96|15317.96|15437.96|15317.96|15436.11|15316.11|10
1642762800000|2022-01-21 11:00:00|15438.31|15318.31|15436.36|15316.36|15439.6|15319.6|15436.36|15316.36|10
1642762810000|2022-01-21 11:00:10|15434.84|15314.84|15428.47|15308.47|15434.84|15314.84|15428.47|15308.47|10
1642762820000|2022-01-21 11:00:20|15427.75|15307.75|15424.77|15304.77|15427.75|15307.75|15424.77|15304.77|9
1642762830000|2022-01-21 11:00:30|15424.19|15304.19|15422.98|15302.98|15424.3|15304.3|15422.98|15302.98|10
1642762840000|2022-01-21 11:00:40|15423.88|15303.88|15423.48|15303.48|15424.83|15304.83|15423.48|15303.48|10
1642762850000|2022-01-21 11:00:50|15423.17|15303.17|15418.77|15298.77|15423.17|15303.17|15418.77|15298.77|10
1642762860000|2022-01-21 11:01:00|15418.85|15298.85|15420.52|15300.52|15421.02|15301.02|15418.85|15298.85|10
1642762870000|2022-01-21 11:01:10|15420.78|15300.78|15423.6|15303.6|15423.6|15303.6|15420.6|15300.6|10
1642762880000|2022-01-21 11:01:20|15424|15304|15427.28|15307.28|15427.52|15307.52|15424|15304|10
1642762890000|2022-01-21 11:01:30|15428.28|15308.28|15431.58|15311.58|15431.58|15311.58|15428.28|15308.28|10
1642762900000|2022-01-21 11:01:40|15432.12|15312.12|15433.24|15313.24|15433.93|15313.93|15432.12|15312.12|10
1642762910000|2022-01-21 11:01:50|15432.7|15312.7|15433.2|15313.2|15433.36|15313.36|15432.47|15312.47|10
1642762920000|2022-01-21 11:02:00|15433.15|15313.15|15431.01|15311.01|15433.15|15313.15|15431|15311|10
1642762930000|2022-01-21 11:02:10|15430.77|15310.77|15428.85|15308.85|15430.77|15310.77|15428.85|15308.85|10
1642762940000|2022-01-21 11:02:20|15429|15309|15427.95|15307.95|15429|15309|15427.67|15307.67|10
1642762950000|2022-01-21 11:02:30|15427.91|15307.91|15428.64|15308.64|15429.13|15309.13|15427.91|15307.91|10
1642762960000|2022-01-21 11:02:40|15428.59|15308.59|15430.1|15310.1|15430.1|15310.1|15428.26|15308.26|10
1642762970000|2022-01-21 11:02:50|15430.37|15310.37|15432.26|15312.26|15432.26|15312.26|15430.37|15310.37|10
1642762980000|2022-01-21 11:03:00|15432.34|15312.34|15434.13|15314.13|15434.2|15314.2|15432.34|15312.34|10
1642762990000|2022-01-21 11:03:10|15434.47|15314.47|15431.14|15311.14|15434.47|15314.47|15431.14|15311.14|10
1642763000000|2022-01-21 11:03:20|15430.35|15310.35|15428.65|15308.65|15430.35|15310.35|15427.78|15307.78|10
1642763010000|2022-01-21 11:03:30|15428.74|15308.74|15428.4|15308.4|15428.74|15308.74|15427.53|15307.53|10
1642763020000|2022-01-21 11:03:40|15428.59|15308.59|15429.48|15309.48|15429.59|15309.59|15428.43|15308.43|10
1642763030000|2022-01-21 11:03:50|15430.42|15310.42|15432.76|15312.76|15432.76|15312.76|15429.92|15309.92|10
1642763040000|2022-01-21 11:04:00|15432.51|15312.51|15433.71|15313.71|15433.8|15313.8|15432.51|15312.51|9
1642763050000|2022-01-21 11:04:10|15433.82|15313.82|15433.12|15313.12|15433.82|15313.82|15433.12|15313.12|10
1642763060000|2022-01-21 11:04:20|15433.42|15313.42|15432.46|15312.46|15433.48|15313.48|15431.64|15311.64|10
1642763070000|2022-01-21 11:04:30|15432.54|15312.54|15432.96|15312.96|15433.05|15313.05|15432.49|15312.49|9
1642763080000|2022-01-21 11:04:40|15433.04|15313.04|15433.06|15313.06|15433.35|15313.35|15432.73|15312.73|10
1642763090000|2022-01-21 11:04:50|15433.03|15313.03|15434.05|15314.05|15434.05|15314.05|15432.93|15312.93|10
1642763100000|2022-01-21 11:05:00|15434.21|15314.21|15436.06|15316.06|15436.06|15316.06|15434.16|15314.16|9
1642763110000|2022-01-21 11:05:10|15435.83|15315.83|15438.47|15318.47|15438.47|15318.47|15435.63|15315.63|10
1642763120000|2022-01-21 11:05:20|15438.93|15318.93|15443.28|15323.28|15443.28|15323.28|15438.93|15318.93|10
1642763130000|2022-01-21 11:05:30|15444.92|15324.92|15451.14|15331.14|15451.16|15331.16|15444.92|15324.92|10
1642763140000|2022-01-21 11:05:40|15450.68|15330.68|15449.7|15329.7|15450.68|15330.68|15449.47|15329.47|10
1642763150000|2022-01-21 11:05:50|15449.41|15329.41|15445.55|15325.55|15449.41|15329.41|15445.55|15325.55|10
1642763160000|2022-01-21 11:06:00|15445.35|15325.35|15438.73|15318.73|15445.41|15325.41|15438.37|15318.37|10
1642763170000|2022-01-21 11:06:10|15438.27|15318.27|15430.3|15310.3|15438.27|15318.27|15430.3|15310.3|10
1642763180000|2022-01-21 11:06:20|15429.54|15309.54|15425.15|15305.15|15429.66|15309.66|15425.15|15305.15|10
1642763190000|2022-01-21 11:06:30|15422.38|15302.38|15418.85|15298.85|15422.38|15302.38|15418.71|15298.71|10
1642763200000|2022-01-21 11:06:40|15418.56|15298.56|15416.3|15296.3|15418.56|15298.56|15416.3|15296.3|9
1642763210000|2022-01-21 11:06:50|15414.28|15294.28|15408.95|15288.95|15414.28|15294.28|15408.95|15288.95|10
1642763220000|2022-01-21 11:07:00|15409.23|15289.23|15403.65|15283.65|15409.23|15289.23|15403.65|15283.65|10
1642763230000|2022-01-21 11:07:10|15403.42|15283.42|15400.4|15280.4|15403.42|15283.42|15399.82|15279.82|10
1642763240000|2022-01-21 11:07:20|15400.83|15280.83|15402.6|15282.6|15402.95|15282.95|15400.81|15280.81|10
1642763250000|2022-01-21 11:07:30|15403.35|15283.35|15407.48|15287.48|15407.48|15287.48|15403.35|15283.35|10
1642763260000|2022-01-21 11:07:40|15408.13|15288.13|15411.33|15291.33|15411.33|15291.33|15408.13|15288.13|10
1642763270000|2022-01-21 11:07:50|15410.92|15290.92|15409.1|15289.1|15410.92|15290.92|15408.59|15288.59|10
1642763280000|2022-01-21 11:08:00|15408.57|15288.57|15407.66|15287.66|15408.64|15288.64|15407.57|15287.57|10
1642763290000|2022-01-21 11:08:10|15407.34|15287.34|15408.14|15288.14|15408.14|15288.14|15407.34|15287.34|10
1642763300000|2022-01-21 11:08:20|15408.31|15288.31|15409.34|15289.34|15409.69|15289.69|15408.31|15288.31|10
1642763310000|2022-01-21 11:08:30|15409.48|15289.48|15408.67|15288.67|15409.48|15289.48|15408.34|15288.34|10
1642763320000|2022-01-21 11:08:40|15407.7|15287.7|15405.6|15285.6|15407.7|15287.7|15405.6|15285.6|10
1642763330000|2022-01-21 11:08:50|15405.18|15285.18|15401.26|15281.26|15405.18|15285.18|15401.26|15281.26|10
1642763340000|2022-01-21 11:09:00|15399.95|15279.95|15393.79|15273.79|15399.95|15279.95|15393.79|15273.79|10
1642763350000|2022-01-21 11:09:10|15394.05|15274.05|15387.81|15267.81|15394.05|15274.05|15387.81|15267.81|10
1642763360000|2022-01-21 11:09:20|15385.09|15265.09|15381.32|15261.32|15385.09|15265.09|15381.32|15261.32|10
1642763370000|2022-01-21 11:09:30|15381.54|15261.54|15379.52|15259.52|15381.8|15261.8|15379.52|15259.52|10
1642763380000|2022-01-21 11:09:40|15379.15|15259.15|15381.02|15261.02|15381.02|15261.02|15378.13|15258.13|10
1642763390000|2022-01-21 11:09:50|15382.58|15262.58|15382.81|15262.81|15383.47|15263.47|15382.54|15262.54|10
1642763400000|2022-01-21 11:10:00|15383.1|15263.1|15384.66|15264.66|15384.87|15264.87|15382.36|15262.36|10
1642763410000|2022-01-21 11:10:10|15384.45|15264.45|15385.96|15265.96|15386.08|15266.08|15384.23|15264.23|10
1642763420000|2022-01-21 11:10:20|15385.92|15265.92|15385.95|15265.95|15387.1|15267.1|15385.77|15265.77|9
1642763430000|2022-01-21 11:10:30|15386.02|15266.02|15384.58|15264.58|15386.02|15266.02|15384.58|15264.58|10
1642763440000|2022-01-21 11:10:40|15384.21|15264.21|15383.97|15263.97|15384.47|15264.47|15383.15|15263.15|9
1642763450000|2022-01-21 11:10:50|15384.15|15264.15|15379.57|15259.57|15384.15|15264.15|15379.57|15259.57|10
1642763460000|2022-01-21 11:11:00|15378.5|15258.5|15370.82|15250.82|15378.5|15258.5|15370.82|15250.82|10
1642763470000|2022-01-21 11:11:10|15368.95|15248.95|15370.89|15250.89|15371.53|15251.53|15368.95|15248.95|10
1642763480000|2022-01-21 11:11:20|15371.26|15251.26|15371.95|15251.95|15372.27|15252.27|15371.23|15251.23|10
1642763490000|2022-01-21 11:11:30|15372.35|15252.35|15377.5|15257.5|15377.5|15257.5|15372.35|15252.35|10
1642763500000|2022-01-21 11:11:40|15378.05|15258.05|15378.68|15258.68|15378.87|15258.87|15377.87|15257.87|10
1642763510000|2022-01-21 11:11:50|15379.97|15259.97|15378.35|15258.35|15380.31|15260.31|15378.35|15258.35|9
1642763520000|2022-01-21 11:12:00|15378.23|15258.23|15382.5|15262.5|15382.5|15262.5|15378.23|15258.23|10
1642763530000|2022-01-21 11:12:10|15382.42|15262.42|15385.49|15265.49|15385.49|15265.49|15382.42|15262.42|9
1642763540000|2022-01-21 11:12:20|15385.97|15265.97|15386.88|15266.88|15387.76|15267.76|15385.96|15265.96|10
1642763550000|2022-01-21 11:12:30|15386.72|15266.72|15390.69|15270.69|15390.69|15270.69|15386.72|15266.72|10
1642763560000|2022-01-21 11:12:40|15391.01|15271.01|15394.43|15274.43|15394.43|15274.43|15391.01|15271.01|10
1642763570000|2022-01-21 11:12:50|15395.61|15275.61|15398.35|15278.35|15398.69|15278.69|15395.61|15275.61|10
1642763580000|2022-01-21 11:13:00|15398.24|15278.24|15399.43|15279.43|15399.49|15279.49|15398.24|15278.24|10
1642763590000|2022-01-21 11:13:10|15398.93|15278.93|15399.94|15279.94|15399.94|15279.94|15398.39|15278.39|10
1642763600000|2022-01-21 11:13:20|15400.41|15280.41|15399.04|15279.04|15400.68|15280.68|15399.04|15279.04|10
1642763610000|2022-01-21 11:13:30|15397.91|15277.91|15397.77|15277.77|15398.62|15278.62|15397.59|15277.59|10
1642763620000|2022-01-21 11:13:40|15397.67|15277.67|15392|15272|15397.67|15277.67|15392|15272|10
1642763630000|2022-01-21 11:13:50|15390.89|15270.89|15389.45|15269.45|15390.89|15270.89|15388.86|15268.86|10
1642763640000|2022-01-21 11:14:00|15389.22|15269.22|15389.56|15269.56|15389.87|15269.87|15389.22|15269.22|10
1642763650000|2022-01-21 11:14:10|15389.37|15269.37|15387.53|15267.53|15389.37|15269.37|15387.53|15267.53|10
1642763660000|2022-01-21 11:14:20|15388.35|15268.35|15387.47|15267.47|15388.35|15268.35|15387.08|15267.08|10
1642763670000|2022-01-21 11:14:30|15387.67|15267.67|15385.49|15265.49|15387.67|15267.67|15385.49|15265.49|9
1642763680000|2022-01-21 11:14:40|15384.6|15264.6|15381.51|15261.51|15384.6|15264.6|15381.51|15261.51|10
1642763690000|2022-01-21 11:14:50|15381.63|15261.63|15378.27|15258.27|15381.63|15261.63|15378.27|15258.27|10
1642763700000|2022-01-21 11:15:00|15377.36|15257.36|15376.99|15256.99|15377.44|15257.44|15376.3|15256.3|10
1642763710000|2022-01-21 11:15:10|15376.35|15256.35|15373.12|15253.12|15376.35|15256.35|15373.1|15253.1|10
1642763720000|2022-01-21 11:15:20|15371.06|15251.06|15371.45|15251.45|15371.78|15251.78|15370.6|15250.6|10
1642763730000|2022-01-21 11:15:30|15371.04|15251.04|15366.43|15246.43|15371.04|15251.04|15366.43|15246.43|9
1642763740000|2022-01-21 11:15:40|15365.81|15245.81|15361.01|15241.01|15365.81|15245.81|15360.82|15240.82|10
1642763750000|2022-01-21 11:15:50|15361.15|15241.15|15363.3|15243.3|15364.92|15244.92|15361.15|15241.15|10
1642763760000|2022-01-21 11:16:00|15363.8|15243.8|15364.68|15244.68|15364.68|15244.68|15362.95|15242.95|10
1642763770000|2022-01-21 11:16:10|15364.12|15244.12|15365.28|15245.28|15365.28|15245.28|15363.97|15243.97|10
1642763780000|2022-01-21 11:16:20|15365.13|15245.13|15362.47|15242.47|15365.13|15245.13|15362.47|15242.47|9
1642763790000|2022-01-21 11:16:30|15361.69|15241.69|15363.52|15243.52|15363.52|15243.52|15361.38|15241.38|10
1642763800000|2022-01-21 11:16:40|15363.34|15243.34|15361|15241|15363.37|15243.37|15361|15241|10
1642763810000|2022-01-21 11:16:50|15360.91|15240.91|15364.34|15244.34|15364.46|15244.46|15360.76|15240.76|10
1642763820000|2022-01-21 11:17:00|15363.9|15243.9|15364.33|15244.33|15364.73|15244.73|15363.9|15243.9|10
1642763830000|2022-01-21 11:17:10|15364.7|15244.7|15363.32|15243.32|15365.22|15245.22|15363.32|15243.32|10
1642763840000|2022-01-21 11:17:20|15362.78|15242.78|15357.11|15237.11|15362.78|15242.78|15356.95|15236.95|10
1642763850000|2022-01-21 11:17:30|15357.05|15237.05|15356.79|15236.79|15357.33|15237.33|15356.34|15236.34|10
1642763860000|2022-01-21 11:17:40|15356.74|15236.74|15356.47|15236.47|15358.26|15238.26|15356.47|15236.47|10
1642763870000|2022-01-21 11:17:50|15355.24|15235.24|15351.13|15231.13|15355.24|15235.24|15351.13|15231.13|9
1642763880000|2022-01-21 11:18:00|15350.42|15230.42|15346.79|15226.79|15350.42|15230.42|15346.71|15226.71|10
1642763890000|2022-01-21 11:18:10|15346.85|15226.85|15343.29|15223.29|15346.85|15226.85|15343.29|15223.29|10
1642763900000|2022-01-21 11:18:20|15342.52|15222.52|15340.26|15220.26|15342.52|15222.52|15340.26|15220.26|10
1642763910000|2022-01-21 11:18:30|15340.77|15220.77|15340.44|15220.44|15340.81|15220.81|15340.01|15220.01|10
1642763920000|2022-01-21 11:18:40|15340.92|15220.92|15344.56|15224.56|15344.66|15224.66|15340.92|15220.92|9
1642763930000|2022-01-21 11:18:50|15344.53|15224.53|15347.54|15227.54|15347.67|15227.67|15344.53|15224.53|10
1642763940000|2022-01-21 11:19:00|15347.2|15227.2|15348.45|15228.45|15348.83|15228.83|15346.98|15226.98|10
1642763950000|2022-01-21 11:19:10|15347.66|15227.66|15346.76|15226.76|15347.66|15227.66|15346.61|15226.61|9
1642763960000|2022-01-21 11:19:20|15346.22|15226.22|15344.08|15224.08|15346.22|15226.22|15343.29|15223.29|9
1642763970000|2022-01-21 11:19:30|15343.92|15223.92|15343.77|15223.77|15344.1|15224.1|15343.77|15223.77|10
1642763980000|2022-01-21 11:19:40|15343.69|15223.69|15339.42|15219.42|15343.69|15223.69|15339.42|15219.42|10
1642763990000|2022-01-21 11:19:50|15339.22|15219.22|15335.72|15215.72|15339.22|15219.22|15335.72|15215.72|9
1642764000000|2022-01-21 11:20:00|15335.84|15215.84|15331.55|15211.55|15335.84|15215.84|15331.55|15211.55|9
1642764010000|2022-01-21 11:20:10|15331.96|15211.96|15331.93|15211.93|15332.32|15212.32|15331.24|15211.24|10
1642764020000|2022-01-21 11:20:20|15331.73|15211.73|15330.69|15210.69|15332.74|15212.74|15330.38|15210.38|10
1642764030000|2022-01-21 11:20:30|15331.02|15211.02|15318.53|15198.53|15331.02|15211.02|15318.53|15198.53|10
1642764040000|2022-01-21 11:20:40|15318.16|15198.16|15310.22|15190.22|15318.16|15198.16|15310.22|15190.22|10
1642764050000|2022-01-21 11:20:50|15310.2|15190.2|15306.84|15186.84|15310.2|15190.2|15306.84|15186.84|10
1642764060000|2022-01-21 11:21:00|15306.91|15186.91|15302.3|15182.3|15306.91|15186.91|15302.3|15182.3|10
1642764070000|2022-01-21 11:21:10|15302.1|15182.1|15295.35|15175.35|15302.1|15182.1|15295.35|15175.35|10
1642764080000|2022-01-21 11:21:20|15297.03|15177.03|15302.76|15182.76|15303.39|15183.39|15297.03|15177.03|10
1642764090000|2022-01-21 11:21:30|15303.37|15183.37|15302.44|15182.44|15303.98|15183.98|15302.44|15182.44|10
1642764100000|2022-01-21 11:21:40|15302.2|15182.2|15300.2|15180.2|15302.58|15182.58|15300.2|15180.2|10
1642764110000|2022-01-21 11:21:50|15300.33|15180.33|15298.08|15178.08|15300.33|15180.33|15296.83|15176.83|10
1642764120000|2022-01-21 11:22:00|15298.25|15178.25|15300.96|15180.96|15300.96|15180.96|15298.25|15178.25|10
1642764130000|2022-01-21 11:22:10|15300.97|15180.97|15301.37|15181.37|15302.09|15182.09|15300.97|15180.97|9
1642764140000|2022-01-21 11:22:20|15301.75|15181.75|15304.8|15184.8|15304.91|15184.91|15301.41|15181.41|10
1642764150000|2022-01-21 11:22:30|15305.04|15185.04|15307.45|15187.45|15308.42|15188.42|15305.04|15185.04|10
1642764160000|2022-01-21 11:22:40|15307.6|15187.6|15306.45|15186.45|15307.84|15187.84|15306.45|15186.45|9
1642764170000|2022-01-21 11:22:50|15306.5|15186.5|15306.36|15186.36|15306.82|15186.82|15306.36|15186.36|10
1642764180000|2022-01-21 11:23:00|15305.73|15185.73|15302.62|15182.62|15305.73|15185.73|15302.39|15182.39|10
1642764190000|2022-01-21 11:23:10|15302.46|15182.46|15303.43|15183.43|15303.69|15183.69|15302.46|15182.46|10
1642764200000|2022-01-21 11:23:20|15302.84|15182.84|15298.69|15178.69|15302.84|15182.84|15298.61|15178.61|10
1642764210000|2022-01-21 11:23:30|15298.58|15178.58|15294.95|15174.95|15298.58|15178.58|15294.9|15174.9|10
1642764220000|2022-01-21 11:23:40|15295.04|15175.04|15296.05|15176.05|15296.16|15176.16|15295.04|15175.04|9
1642764230000|2022-01-21 11:23:50|15296|15176|15294.98|15174.98|15296.63|15176.63|15294.52|15174.52|10
1642764240000|2022-01-21 11:24:00|15294.57|15174.57|15293.43|15173.43|15294.93|15174.93|15293.26|15173.26|10
1642764250000|2022-01-21 11:24:10|15293.58|15173.58|15297.75|15177.75|15298.24|15178.24|15293.58|15173.58|10
1642764260000|2022-01-21 11:24:20|15297.51|15177.51|15296.73|15176.73|15297.51|15177.51|15296.52|15176.52|10
1642764270000|2022-01-21 11:24:30|15296.74|15176.74|15296.54|15176.54|15296.74|15176.74|15295.86|15175.86|10
1642764280000|2022-01-21 11:24:40|15297.02|15177.02|15299.87|15179.87|15299.87|15179.87|15297.02|15177.02|10
1642764290000|2022-01-21 11:24:50|15300.01|15180.01|15300.45|15180.45|15300.71|15180.71|15300.01|15180.01|10
1642764300000|2022-01-21 11:25:00|15300.85|15180.85|15305.15|15185.15|15305.15|15185.15|15300.85|15180.85|10
1642764310000|2022-01-21 11:25:10|15305.71|15185.71|15308.81|15188.81|15308.81|15188.81|15305.71|15185.71|10
1642764320000|2022-01-21 11:25:20|15309.92|15189.92|15309.89|15189.89|15311.53|15191.53|15309.89|15189.89|10
1642764330000|2022-01-21 11:25:30|15309.46|15189.46|15309.04|15189.04|15309.46|15189.46|15308.18|15188.18|10
1642764340000|2022-01-21 11:25:40|15308.65|15188.65|15309.87|15189.87|15310.62|15190.62|15308.65|15188.65|10
1642764350000|2022-01-21 11:25:50|15309.09|15189.09|15306.16|15186.16|15309.09|15189.09|15306.16|15186.16|10
1642764360000|2022-01-21 11:26:00|15306.15|15186.15|15305.16|15185.16|15306.19|15186.19|15305.16|15185.16|10
1642764370000|2022-01-21 11:26:10|15305.06|15185.06|15302.3|15182.3|15305.06|15185.06|15302.02|15182.02|10
1642764380000|2022-01-21 11:26:20|15302.48|15182.48|15301.27|15181.27|15302.48|15182.48|15301.27|15181.27|10
1642764390000|2022-01-21 11:26:30|15301.2|15181.2|15297.79|15177.79|15301.67|15181.67|15297.79|15177.79|10
1642764400000|2022-01-21 11:26:40|15297.51|15177.51|15292.53|15172.53|15297.51|15177.51|15292.53|15172.53|10
1642764410000|2022-01-21 11:26:50|15292.16|15172.16|15291.68|15171.68|15292.7|15172.7|15291.65|15171.65|10
1642764420000|2022-01-21 11:27:00|15291.93|15171.93|15300.03|15180.03|15300.03|15180.03|15291.93|15171.93|9
1642764430000|2022-01-21 11:27:10|15299.8|15179.8|15304.66|15184.66|15304.79|15184.79|15299.8|15179.8|10
1642764440000|2022-01-21 11:27:20|15304.94|15184.94|15304.97|15184.97|15307.16|15187.16|15304.94|15184.94|10
1642764450000|2022-01-21 11:27:30|15303.95|15183.95|15299.4|15179.4|15303.95|15183.95|15299.4|15179.4|10
1642764460000|2022-01-21 11:27:40|15299.21|15179.21|15297.61|15177.61|15299.28|15179.28|15297.08|15177.08|10
1642764470000|2022-01-21 11:27:50|15297.82|15177.82|15300.84|15180.84|15300.84|15180.84|15297.82|15177.82|10
1642764480000|2022-01-21 11:28:00|15300.82|15180.82|15303.7|15183.7|15304.1|15184.1|15300.52|15180.52|10
1642764490000|2022-01-21 11:28:10|15303.38|15183.38|15305.01|15185.01|15305.01|15185.01|15303.16|15183.16|10
1642764500000|2022-01-21 11:28:20|15305.73|15185.73|15309.5|15189.5|15309.5|15189.5|15305.73|15185.73|10
1642764510000|2022-01-21 11:28:30|15309.66|15189.66|15313.6|15193.6|15313.6|15193.6|15309.66|15189.66|10
1642764520000|2022-01-21 11:28:40|15313.91|15193.91|15318.29|15198.29|15318.29|15198.29|15313.91|15193.91|10
1642764530000|2022-01-21 11:28:50|15318.26|15198.26|15320.28|15200.28|15320.64|15200.64|15318.26|15198.26|9
1642764540000|2022-01-21 11:29:00|15320.36|15200.36|15322.72|15202.72|15322.72|15202.72|15320.13|15200.13|10
1642764550000|2022-01-21 11:29:10|15322.48|15202.48|15323.19|15203.19|15323.72|15203.72|15322.48|15202.48|10
1642764560000|2022-01-21 11:29:20|15323.27|15203.27|15324.56|15204.56|15324.74|15204.74|15323.2|15203.2|10
1642764570000|2022-01-21 11:29:30|15324.51|15204.51|15328.42|15208.42|15328.42|15208.42|15324.51|15204.51|10
1642764580000|2022-01-21 11:29:40|15328.96|15208.96|15330.98|15210.98|15330.98|15210.98|15328.96|15208.96|10
1642764590000|2022-01-21 11:29:50|15330.84|15210.84|15332.04|15212.04|15332.28|15212.28|15330.84|15210.84|10
1642764600000|2022-01-21 11:30:00|15332.19|15212.19|15332.85|15212.85|15332.85|15212.85|15331.72|15211.72|10
1642764610000|2022-01-21 11:30:10|15332.8|15212.8|15334.59|15214.59|15335.39|15215.39|15332.8|15212.8|10
1642764620000|2022-01-21 11:30:20|15335.31|15215.31|15335.24|15215.24|15335.31|15215.31|15334.56|15214.56|10
1642764630000|2022-01-21 11:30:30|15335.04|15215.04|15336.55|15216.55|15336.55|15216.55|15334.98|15214.98|10
1642764640000|2022-01-21 11:30:40|15336.27|15216.27|15338.58|15218.58|15338.58|15218.58|15336.27|15216.27|10
1642764650000|2022-01-21 11:30:50|15339.08|15219.08|15336.96|15216.96|15339.09|15219.09|15336.96|15216.96|10
1642764660000|2022-01-21 11:31:00|15336.29|15216.29|15335.14|15215.14|15336.29|15216.29|15335.14|15215.14|10
1642764670000|2022-01-21 11:31:10|15335.51|15215.51|15336.24|15216.24|15336.87|15216.87|15335.22|15215.22|10
1642764680000|2022-01-21 11:31:20|15336.93|15216.93|15336.83|15216.83|15337.94|15217.94|15336.83|15216.83|10
1642764690000|2022-01-21 11:31:30|15336.25|15216.25|15334.11|15214.11|15336.25|15216.25|15333.77|15213.77|10
1642764700000|2022-01-21 11:31:40|15333.94|15213.94|15331.4|15211.4|15333.94|15213.94|15331.4|15211.4|9
1642764710000|2022-01-21 11:31:50|15330.79|15210.79|15327.59|15207.59|15330.79|15210.79|15327.59|15207.59|10
1642764720000|2022-01-21 11:32:00|15327.31|15207.31|15321.12|15201.12|15327.31|15207.31|15321.12|15201.12|10
1642764730000|2022-01-21 11:32:10|15319.74|15199.74|15320.9|15200.9|15320.9|15200.9|15319.35|15199.35|10
1642764740000|2022-01-21 11:32:20|15321.35|15201.35|15321.68|15201.68|15321.99|15201.99|15321.34|15201.34|10
1642764750000|2022-01-21 11:32:30|15321.48|15201.48|15320.13|15200.13|15321.48|15201.48|15320.13|15200.13|10
1642764760000|2022-01-21 11:32:40|15319.43|15199.43|15318.1|15198.1|15319.43|15199.43|15318.1|15198.1|10
1642764770000|2022-01-21 11:32:50|15318.14|15198.14|15315.38|15195.38|15318.14|15198.14|15315.38|15195.38|10
1642764780000|2022-01-21 11:33:00|15315.27|15195.27|15313.72|15193.72|15315.78|15195.78|15313.72|15193.72|10
1642764790000|2022-01-21 11:33:10|15311.37|15191.37|15307.26|15187.26|15311.37|15191.37|15307.23|15187.23|9
1642764800000|2022-01-21 11:33:20|15306.65|15186.65|15299.81|15179.81|15306.65|15186.65|15299.81|15179.81|10
1642764810000|2022-01-21 11:33:30|15299.14|15179.14|15279.21|15159.21|15299.17|15179.17|15279.21|15159.21|10
1642764820000|2022-01-21 11:33:40|15279|15159|15276.81|15156.81|15279.88|15159.88|15276.72|15156.72|10
1642764830000|2022-01-21 11:33:50|15276.49|15156.49|15276.41|15156.41|15276.81|15156.81|15275.73|15155.73|10
1642764840000|2022-01-21 11:34:00|15276.33|15156.33|15275.09|15155.09|15278.28|15158.28|15275.09|15155.09|9
1642764850000|2022-01-21 11:34:10|15275.05|15155.05|15272.16|15152.16|15275.05|15155.05|15271.38|15151.38|10
1642764860000|2022-01-21 11:34:20|15272.05|15152.05|15267.75|15147.75|15272.26|15152.26|15267.75|15147.75|10
1642764870000|2022-01-21 11:34:30|15268.01|15148.01|15265.19|15145.19|15268.01|15148.01|15265.19|15145.19|10
1642764880000|2022-01-21 11:34:40|15264.67|15144.67|15265.03|15145.03|15265.03|15145.03|15264.26|15144.26|10
1642764890000|2022-01-21 11:34:50|15265.01|15145.01|15263.99|15143.99|15265.13|15145.13|15263.75|15143.75|10
1642764900000|2022-01-21 11:35:00|15264.12|15144.12|15263.71|15143.71|15264.33|15144.33|15263.71|15143.71|10
1642764910000|2022-01-21 11:35:10|15263.5|15143.5|15264.4|15144.4|15264.69|15144.69|15263.21|15143.21|10
1642764920000|2022-01-21 11:35:20|15264.68|15144.68|15267.75|15147.75|15267.75|15147.75|15264.68|15144.68|10
1642764930000|2022-01-21 11:35:30|15268.1|15148.1|15273.35|15153.35|15273.49|15153.49|15268.1|15148.1|10
1642764940000|2022-01-21 11:35:40|15273.23|15153.23|15271.62|15151.62|15274.01|15154.01|15271.62|15151.62|10
1642764950000|2022-01-21 11:35:50|15270.68|15150.68|15271.08|15151.08|15271.08|15151.08|15270.19|15150.19|10
1642764960000|2022-01-21 11:36:00|15271.03|15151.03|15271.12|15151.12|15271.47|15151.47|15269.13|15149.13|10
1642764970000|2022-01-21 11:36:10|15271.14|15151.14|15277.84|15157.84|15277.97|15157.97|15271.14|15151.14|10
1642764980000|2022-01-21 11:36:20|15278.37|15158.37|15278.5|15158.5|15280.18|15160.18|15278.37|15158.37|10
1642764990000|2022-01-21 11:36:30|15277.43|15157.43|15275.7|15155.7|15277.43|15157.43|15275.7|15155.7|10
1642765000000|2022-01-21 11:36:40|15275.61|15155.61|15272.64|15152.64|15275.62|15155.62|15272.64|15152.64|10
1642765010000|2022-01-21 11:36:50|15272.27|15152.27|15273.95|15153.95|15273.95|15153.95|15271.78|15151.78|10
1642765020000|2022-01-21 11:37:00|15274.19|15154.19|15278.37|15158.37|15278.53|15158.53|15274.19|15154.19|10
1642765030000|2022-01-21 11:37:10|15278.43|15158.43|15278.33|15158.33|15278.72|15158.72|15277.56|15157.56|10
1642765040000|2022-01-21 11:37:20|15279.42|15159.42|15284.97|15164.97|15285.13|15165.13|15279.32|15159.32|10
1642765050000|2022-01-21 11:37:30|15284.82|15164.82|15285.89|15165.89|15286.3|15166.3|15284.63|15164.63|10
1642765060000|2022-01-21 11:37:40|15286.53|15166.53|15284.93|15164.93|15286.77|15166.77|15284.93|15164.93|10
1642765070000|2022-01-21 11:37:50|15285.18|15165.18|15286.37|15166.37|15286.87|15166.87|15285.18|15165.18|10
1642765080000|2022-01-21 11:38:00|15286.43|15166.43|15286.77|15166.77|15286.77|15166.77|15285.86|15165.86|10
1642765090000|2022-01-21 11:38:10|15286.6|15166.6|15289.16|15169.16|15289.16|15169.16|15286.6|15166.6|10
1642765100000|2022-01-21 11:38:20|15289.05|15169.05|15293.45|15173.45|15293.45|15173.45|15289.05|15169.05|10
1642765110000|2022-01-21 11:38:30|15294.02|15174.02|15296.69|15176.69|15296.91|15176.91|15294.02|15174.02|10
1642765120000|2022-01-21 11:38:40|15296.82|15176.82|15299.86|15179.86|15299.86|15179.86|15296.82|15176.82|10
1642765130000|2022-01-21 11:38:50|15299.69|15179.69|15301.66|15181.66|15301.66|15181.66|15299.52|15179.52|9
1642765140000|2022-01-21 11:39:00|15301.99|15181.99|15305.4|15185.4|15305.4|15185.4|15301.99|15181.99|10
1642765150000|2022-01-21 11:39:10|15305.45|15185.45|15303.9|15183.9|15305.49|15185.49|15303.9|15183.9|10
1642765160000|2022-01-21 11:39:20|15304.09|15184.09|15303.31|15183.31|15304.09|15184.09|15302.8|15182.8|10
1642765170000|2022-01-21 11:39:30|15302.99|15182.99|15302.82|15182.82|15302.99|15182.99|15301.62|15181.62|10
1642765180000|2022-01-21 11:39:40|15303.44|15183.44|15302.96|15182.96|15303.44|15183.44|15302.49|15182.49|9
1642765190000|2022-01-21 11:39:50|15303.32|15183.32|15306.32|15186.32|15306.32|15186.32|15303.32|15183.32|10
1642765200000|2022-01-21 11:40:00|15307.01|15187.01|15309.7|15189.7|15309.7|15189.7|15307.01|15187.01|10
1642765210000|2022-01-21 11:40:10|15310.45|15190.45|15313.97|15193.97|15313.97|15193.97|15310.45|15190.45|10
1642765220000|2022-01-21 11:40:20|15314.6|15194.6|15316.11|15196.11|15316.11|15196.11|15314.58|15194.58|9
1642765230000|2022-01-21 11:40:30|15315.98|15195.98|15317.18|15197.18|15317.18|15197.18|15315.98|15195.98|10
1642765240000|2022-01-21 11:40:40|15317.24|15197.24|15312.77|15192.77|15317.28|15197.28|15312.77|15192.77|10
1642765250000|2022-01-21 11:40:50|15312.88|15192.88|15309.34|15189.34|15312.88|15192.88|15309.17|15189.17|10
1642765260000|2022-01-21 11:41:00|15308.7|15188.7|15307.13|15187.13|15309|15189|15307.13|15187.13|10
1642765270000|2022-01-21 11:41:10|15306.75|15186.75|15298.76|15178.76|15306.75|15186.75|15298.76|15178.76|10
1642765280000|2022-01-21 11:41:20|15298.87|15178.87|15296.83|15176.83|15298.87|15178.87|15296.73|15176.73|10
1642765290000|2022-01-21 11:41:30|15296.53|15176.53|15290.56|15170.56|15296.53|15176.53|15290.56|15170.56|10
1642765300000|2022-01-21 11:41:40|15289.37|15169.37|15289.15|15169.15|15289.37|15169.37|15287.73|15167.73|10
1642765310000|2022-01-21 11:41:50|15288.69|15168.69|15290.92|15170.92|15291.89|15171.89|15288.59|15168.59|10
1642765320000|2022-01-21 11:42:00|15291.16|15171.16|15293.83|15173.83|15294.16|15174.16|15291.16|15171.16|9
1642765330000|2022-01-21 11:42:10|15293.96|15173.96|15294.24|15174.24|15294.37|15174.37|15293.54|15173.54|10
1642765340000|2022-01-21 11:42:20|15293.22|15173.22|15290.3|15170.3|15293.22|15173.22|15290.3|15170.3|10
1642765350000|2022-01-21 11:42:30|15289.71|15169.71|15289.86|15169.86|15289.86|15169.86|15288.19|15168.19|10
1642765360000|2022-01-21 11:42:40|15290.05|15170.05|15291.96|15171.96|15291.96|15171.96|15290.05|15170.05|10
1642765370000|2022-01-21 11:42:50|15292.03|15172.03|15296.39|15176.39|15296.39|15176.39|15292.03|15172.03|10
1642765380000|2022-01-21 11:43:00|15297.18|15177.18|15298.47|15178.47|15298.84|15178.84|15297.18|15177.18|10
1642765390000|2022-01-21 11:43:10|15299.37|15179.37|15301.26|15181.26|15301.35|15181.35|15299.37|15179.37|10
1642765400000|2022-01-21 11:43:20|15300.91|15180.91|15302.76|15182.76|15302.76|15182.76|15300.91|15180.91|9
1642765410000|2022-01-21 11:43:30|15303.03|15183.03|15305.57|15185.57|15305.57|15185.57|15303.03|15183.03|10
1642765420000|2022-01-21 11:43:40|15305.73|15185.73|15307.33|15187.33|15307.94|15187.94|15305.73|15185.73|9
1642765430000|2022-01-21 11:43:50|15306.94|15186.94|15305.94|15185.94|15306.95|15186.95|15305.94|15185.94|10
1642765440000|2022-01-21 11:44:00|15306.39|15186.39|15310.84|15190.84|15310.84|15190.84|15306.19|15186.19|10
1642765450000|2022-01-21 11:44:10|15311.19|15191.19|15313.97|15193.97|15313.97|15193.97|15311.13|15191.13|10
1642765460000|2022-01-21 11:44:20|15314.17|15194.17|15316.17|15196.17|15316.17|15196.17|15313.62|15193.62|10
1642765470000|2022-01-21 11:44:30|15316.38|15196.38|15324.06|15204.06|15324.06|15204.06|15316.38|15196.38|10
1642765480000|2022-01-21 11:44:40|15323.54|15203.54|15324.82|15204.82|15324.98|15204.98|15323.54|15203.54|10
1642765490000|2022-01-21 11:44:50|15324.13|15204.13|15323.93|15203.93|15324.3|15204.3|15323.71|15203.71|10
1642765500000|2022-01-21 11:45:00|15323.69|15203.69|15325.72|15205.72|15325.72|15205.72|15323.69|15203.69|10
1642765510000|2022-01-21 11:45:10|15326.6|15206.6|15327.01|15207.01|15327.93|15207.93|15326.6|15206.6|10
1642765520000|2022-01-21 11:45:20|15326.93|15206.93|15323.59|15203.59|15326.94|15206.94|15323.44|15203.44|10
1642765530000|2022-01-21 11:45:30|15323.1|15203.1|15324.14|15204.14|15324.14|15204.14|15323.1|15203.1|9
1642765540000|2022-01-21 11:45:40|15324.53|15204.53|15325.73|15205.73|15325.73|15205.73|15324.53|15204.53|9
1642765550000|2022-01-21 11:45:50|15325.14|15205.14|15326.35|15206.35|15326.68|15206.68|15324.97|15204.97|9
1642765560000|2022-01-21 11:46:00|15326.33|15206.33|15325.81|15205.81|15327.17|15207.17|15325.81|15205.81|9
1642765570000|2022-01-21 11:46:10|15325.88|15205.88|15322.71|15202.71|15325.88|15205.88|15322.71|15202.71|10
1642765580000|2022-01-21 11:46:20|15322.17|15202.17|15320.21|15200.21|15322.3|15202.3|15320.21|15200.21|10
1642765590000|2022-01-21 11:46:30|15320.37|15200.37|15317.48|15197.48|15320.37|15200.37|15317.48|15197.48|10
1642765600000|2022-01-21 11:46:40|15317.42|15197.42|15315.03|15195.03|15317.8|15197.8|15315.03|15195.03|10
1642765610000|2022-01-21 11:46:50|15314.8|15194.8|15313.7|15193.7|15315.23|15195.23|15313.7|15193.7|10
1642765620000|2022-01-21 11:47:00|15312.78|15192.78|15308.81|15188.81|15312.84|15192.84|15308.81|15188.81|10
1642765630000|2022-01-21 11:47:10|15308.76|15188.76|15304.59|15184.59|15308.76|15188.76|15304.59|15184.59|10
1642765640000|2022-01-21 11:47:20|15304.21|15184.21|15302.02|15182.02|15304.21|15184.21|15302.02|15182.02|10
1642765650000|2022-01-21 11:47:30|15302.19|15182.19|15299.96|15179.96|15302.19|15182.19|15299.96|15179.96|10
1642765660000|2022-01-21 11:47:40|15299.8|15179.8|15298.76|15178.76|15299.8|15179.8|15298.28|15178.28|10
1642765670000|2022-01-21 11:47:50|15299.06|15179.06|15296.25|15176.25|15299.14|15179.14|15296.25|15176.25|10
1642765680000|2022-01-21 11:48:00|15295.93|15175.93|15294.3|15174.3|15295.93|15175.93|15294.02|15174.02|10
1642765690000|2022-01-21 11:48:10|15294.42|15174.42|15295.39|15175.39|15296.04|15176.04|15294.42|15174.42|10
1642765700000|2022-01-21 11:48:20|15295.51|15175.51|15292.01|15172.01|15295.51|15175.51|15292.01|15172.01|10
1642765710000|2022-01-21 11:48:30|15291.76|15171.76|15287.22|15167.22|15291.76|15171.76|15287.22|15167.22|10
1642765720000|2022-01-21 11:48:40|15286.63|15166.63|15284.53|15164.53|15286.76|15166.76|15284.53|15164.53|10
1642765730000|2022-01-21 11:48:50|15284.54|15164.54|15283.68|15163.68|15284.54|15164.54|15283.31|15163.31|9
1642765740000|2022-01-21 11:49:00|15283.88|15163.88|15283.63|15163.63|15284.47|15164.47|15283.09|15163.09|10
1642765750000|2022-01-21 11:49:10|15283.26|15163.26|15285.12|15165.12|15285.12|15165.12|15283.26|15163.26|9
1642765760000|2022-01-21 11:49:20|15284.74|15164.74|15283.44|15163.44|15284.74|15164.74|15283.14|15163.14|10
1642765770000|2022-01-21 11:49:30|15283.53|15163.53|15286.75|15166.75|15286.75|15166.75|15283.53|15163.53|9
1642765780000|2022-01-21 11:49:40|15286.95|15166.95|15286.92|15166.92|15287.11|15167.11|15285.61|15165.61|10
1642765790000|2022-01-21 11:49:50|15287.42|15167.42|15288.29|15168.29|15288.57|15168.57|15287.42|15167.42|10
1642765800000|2022-01-21 11:50:00|15288.27|15168.27|15286.85|15166.85|15288.72|15168.72|15286.85|15166.85|10
1642765810000|2022-01-21 11:50:10|15286.89|15166.89|15285.58|15165.58|15286.89|15166.89|15285.47|15165.47|10
1642765820000|2022-01-21 11:50:20|15285.4|15165.4|15281.18|15161.18|15285.59|15165.59|15281.18|15161.18|10
1642765830000|2022-01-21 11:50:30|15280.59|15160.59|15274.23|15154.23|15280.67|15160.67|15274.23|15154.23|10
1642765840000|2022-01-21 11:50:40|15274.21|15154.21|15268.98|15148.98|15274.21|15154.21|15268.98|15148.98|9
1642765850000|2022-01-21 11:50:50|15268.92|15148.92|15266.33|15146.33|15268.92|15148.92|15266.33|15146.33|10
1642765860000|2022-01-21 11:51:00|15266.66|15146.66|15268.69|15148.69|15268.69|15148.69|15266.66|15146.66|10
1642765870000|2022-01-21 11:51:10|15268.04|15148.04|15269.42|15149.42|15269.42|15149.42|15267.43|15147.43|10
1642765880000|2022-01-21 11:51:20|15270.11|15150.11|15277.24|15157.24|15277.24|15157.24|15270.11|15150.11|10
1642765890000|2022-01-21 11:51:30|15277.42|15157.42|15277.35|15157.35|15277.56|15157.56|15276.55|15156.55|10
1642765900000|2022-01-21 11:51:40|15277.65|15157.65|15283.76|15163.76|15283.76|15163.76|15277.65|15157.65|10
1642765910000|2022-01-21 11:51:50|15283.57|15163.57|15285.28|15165.28|15285.44|15165.44|15283.57|15163.57|10
1642765920000|2022-01-21 11:52:00|15284.68|15164.68|15287.43|15167.43|15287.73|15167.73|15284.68|15164.68|10
1642765930000|2022-01-21 11:52:10|15288.37|15168.37|15287.86|15167.86|15288.6|15168.6|15287.49|15167.49|10
1642765940000|2022-01-21 11:52:20|15287.77|15167.77|15289.92|15169.92|15290.62|15170.62|15287.73|15167.73|10
1642765950000|2022-01-21 11:52:30|15289.93|15169.93|15290.49|15170.49|15290.49|15170.49|15289.18|15169.18|10
1642765960000|2022-01-21 11:52:40|15290.64|15170.64|15290.58|15170.58|15291.06|15171.06|15290.44|15170.44|10
1642765970000|2022-01-21 11:52:50|15290.24|15170.24|15290.63|15170.63|15292.11|15172.11|15290.03|15170.03|10
1642765980000|2022-01-21 11:53:00|15290.45|15170.45|15290.79|15170.79|15291.11|15171.11|15290.45|15170.45|10
1642765990000|2022-01-21 11:53:10|15290.51|15170.51|15288.38|15168.38|15290.52|15170.52|15288.38|15168.38|10
1642766000000|2022-01-21 11:53:20|15288.25|15168.25|15286.67|15166.67|15288.25|15168.25|15286.67|15166.67|10
1642766010000|2022-01-21 11:53:30|15286.26|15166.26|15283.99|15163.99|15286.26|15166.26|15283.99|15163.99|10
1642766020000|2022-01-21 11:53:40|15282.04|15162.04|15281.41|15161.41|15283.05|15163.05|15281.02|15161.02|10
1642766030000|2022-01-21 11:53:50|15279.99|15159.99|15273.26|15153.26|15280.45|15160.45|15272.99|15152.99|10
1642766040000|2022-01-21 11:54:00|15272.53|15152.53|15270.62|15150.62|15272.89|15152.89|15270.62|15150.62|10
1642766050000|2022-01-21 11:54:10|15270.04|15150.04|15268.66|15148.66|15270.04|15150.04|15268.42|15148.42|10
1642766060000|2022-01-21 11:54:20|15268.31|15148.31|15265.65|15145.65|15268.31|15148.31|15265.63|15145.63|10
1642766070000|2022-01-21 11:54:30|15266.05|15146.05|15267|15147|15267|15147|15265.53|15145.53|10
1642766080000|2022-01-21 11:54:40|15266.99|15146.99|15266.9|15146.9|15267.79|15147.79|15266.79|15146.79|10
1642766090000|2022-01-21 11:54:50|15266.82|15146.82|15263.4|15143.4|15267.06|15147.06|15263.4|15143.4|10
1642766100000|2022-01-21 11:55:00|15262.83|15142.83|15264.1|15144.1|15264.13|15144.13|15262.2|15142.2|10
1642766110000|2022-01-21 11:55:10|15264.03|15144.03|15264.14|15144.14|15264.65|15144.65|15264.03|15144.03|9
1642766120000|2022-01-21 11:55:20|15264.3|15144.3|15264.65|15144.65|15264.65|15144.65|15263.42|15143.42|10
1642766130000|2022-01-21 11:55:30|15264.93|15144.93|15262.74|15142.74|15266.13|15146.13|15262.74|15142.74|10
1642766140000|2022-01-21 11:55:40|15262.89|15142.89|15268.42|15148.42|15268.42|15148.42|15262.89|15142.89|10
1642766150000|2022-01-21 11:55:50|15270.2|15150.2|15272.76|15152.76|15273.15|15153.15|15270.2|15150.2|10
1642766160000|2022-01-21 11:56:00|15272.61|15152.61|15281.28|15161.28|15281.35|15161.35|15272.58|15152.58|10
1642766170000|2022-01-21 11:56:10|15282.84|15162.84|15289.31|15169.31|15289.31|15169.31|15282.84|15162.84|10
1642766180000|2022-01-21 11:56:20|15288.76|15168.76|15292.03|15172.03|15292.03|15172.03|15288.76|15168.76|9
1642766190000|2022-01-21 11:56:30|15291.92|15171.92|15293.64|15173.64|15293.64|15173.64|15291.07|15171.07|10
1642766200000|2022-01-21 11:56:40|15293.85|15173.85|15296.9|15176.9|15297.08|15177.08|15293.85|15173.85|9
1642766210000|2022-01-21 11:56:50|15297.35|15177.35|15297.07|15177.07|15297.35|15177.35|15296.73|15176.73|10
1642766220000|2022-01-21 11:57:00|15297.58|15177.58|15298.99|15178.99|15299.28|15179.28|15297.58|15177.58|10
1642766230000|2022-01-21 11:57:10|15301.61|15181.61|15303.64|15183.64|15303.64|15183.64|15301.51|15181.51|10
1642766240000|2022-01-21 11:57:20|15303.13|15183.13|15307.14|15187.14|15307.14|15187.14|15303.13|15183.13|10
1642766250000|2022-01-21 11:57:30|15307.84|15187.84|15309.61|15189.61|15309.61|15189.61|15307.84|15187.84|10
1642766260000|2022-01-21 11:57:40|15310.48|15190.48|15311.67|15191.67|15311.88|15191.88|15310.4|15190.4|10
1642766270000|2022-01-21 11:57:50|15312.13|15192.13|15311.94|15191.94|15312.51|15192.51|15311.94|15191.94|10
1642766280000|2022-01-21 11:58:00|15312.09|15192.09|15310.61|15190.61|15312.38|15192.38|15310.61|15190.61|10
1642766290000|2022-01-21 11:58:10|15310.54|15190.54|15310.18|15190.18|15310.54|15190.54|15309.79|15189.79|10
1642766300000|2022-01-21 11:58:20|15309.93|15189.93|15309.63|15189.63|15309.93|15189.93|15309.42|15189.42|10
1642766310000|2022-01-21 11:58:30|15309.46|15189.46|15309.45|15189.45|15309.83|15189.83|15309.21|15189.21|9
1642766320000|2022-01-21 11:58:40|15309.56|15189.56|15315.92|15195.92|15316.06|15196.06|15309.56|15189.56|10
1642766330000|2022-01-21 11:58:50|15316.59|15196.59|15319.48|15199.48|15319.48|15199.48|15316.2|15196.2|10
1642766340000|2022-01-21 11:59:00|15319.65|15199.65|15317.87|15197.87|15320.01|15200.01|15317.57|15197.57|10
1642766350000|2022-01-21 11:59:10|15318.01|15198.01|15316.16|15196.16|15318.01|15198.01|15316.01|15196.01|10
1642766360000|2022-01-21 11:59:20|15315.04|15195.04|15313.18|15193.18|15315.04|15195.04|15312.79|15192.79|10
1642766370000|2022-01-21 11:59:30|15313.49|15193.49|15314.23|15194.23|15314.23|15194.23|15313.49|15193.49|10
1642766380000|2022-01-21 11:59:40|15314.62|15194.62|15315.71|15195.71|15316.02|15196.02|15314.26|15194.26|10
1642766390000|2022-01-21 11:59:50|15315.2|15195.2|15318.83|15198.83|15318.83|15198.83|15315.2|15195.2|10
1642766400000|2022-01-21 12:00:00|15319.53|15199.53|15322.06|15202.06|15322.06|15202.06|15319.46|15199.46|10
1642766410000|2022-01-21 12:00:10|15322.47|15202.47|15323.33|15203.33|15323.33|15203.33|15321.92|15201.92|10
1642766420000|2022-01-21 12:00:20|15323.52|15203.52|15324.65|15204.65|15324.95|15204.95|15323.52|15203.52|9
1642766430000|2022-01-21 12:00:30|15324.75|15204.75|15325.93|15205.93|15325.99|15205.99|15324.43|15204.43|9
1642766440000|2022-01-21 12:00:40|15326.72|15206.72|15326.81|15206.81|15327.17|15207.17|15326.3|15206.3|10
1642766450000|2022-01-21 12:00:50|15326.7|15206.7|15325.48|15205.48|15326.73|15206.73|15324.96|15204.96|9
1642766460000|2022-01-21 12:01:00|15325.44|15205.44|15324.89|15204.89|15327|15207|15324.89|15204.89|10
1642766470000|2022-01-21 12:01:10|15324.76|15204.76|15325.41|15205.41|15325.88|15205.88|15324.51|15204.51|10
1642766480000|2022-01-21 12:01:20|15325.26|15205.26|15325.83|15205.83|15325.83|15205.83|15325.11|15205.11|9
1642766490000|2022-01-21 12:01:30|15325.82|15205.82|15326.36|15206.36|15326.36|15206.36|15325.39|15205.39|10
1642766500000|2022-01-21 12:01:40|15326.32|15206.32|15325.98|15205.98|15326.37|15206.37|15325.9|15205.9|10
1642766510000|2022-01-21 12:01:50|15326.55|15206.55|15327.66|15207.66|15327.66|15207.66|15326.55|15206.55|9
1642766520000|2022-01-21 12:02:00|15327.71|15207.71|15328.12|15208.12|15328.12|15208.12|15327.59|15207.59|8
1642766530000|2022-01-21 12:02:10|15327.62|15207.62|15327.83|15207.83|15329.06|15209.06|15327.52|15207.52|10
1642766540000|2022-01-21 12:02:20|15328.41|15208.41|15329.92|15209.92|15329.92|15209.92|15328.41|15208.41|9
1642766550000|2022-01-21 12:02:30|15330.58|15210.58|15331.62|15211.62|15332|15212|15330.58|15210.58|10
1642766560000|2022-01-21 12:02:40|15331.44|15211.44|15326.67|15206.67|15331.44|15211.44|15326.67|15206.67|10
1642766570000|2022-01-21 12:02:50|15326.42|15206.42|15322.38|15202.38|15326.42|15206.42|15322.38|15202.38|9
1642766580000|2022-01-21 12:03:00|15322.57|15202.57|15316.96|15196.96|15322.58|15202.58|15316.96|15196.96|10
1642766590000|2022-01-21 12:03:10|15316.61|15196.61|15310.6|15190.6|15316.61|15196.61|15310.6|15190.6|10
1642766600000|2022-01-21 12:03:20|15310.3|15190.3|15304.73|15184.73|15310.3|15190.3|15304.73|15184.73|10
1642766610000|2022-01-21 12:03:30|15304.49|15184.49|15304.25|15184.25|15304.91|15184.91|15304.19|15184.19|10
1642766620000|2022-01-21 12:03:40|15303.99|15183.99|15299.89|15179.89|15304.08|15184.08|15299.89|15179.89|10
1642766630000|2022-01-21 12:03:50|15298.54|15178.54|15291.15|15171.15|15298.54|15178.54|15291.15|15171.15|10
1642766640000|2022-01-21 12:04:00|15290.33|15170.33|15287.78|15167.78|15290.51|15170.51|15287.78|15167.78|10
1642766650000|2022-01-21 12:04:10|15287.38|15167.38|15280.74|15160.74|15287.38|15167.38|15280.74|15160.74|9
1642766660000|2022-01-21 12:04:20|15281.21|15161.21|15279.34|15159.34|15281.21|15161.21|15279.34|15159.34|10
1642766670000|2022-01-21 12:04:30|15278.45|15158.45|15273.82|15153.82|15278.45|15158.45|15273.82|15153.82|10
1642766680000|2022-01-21 12:04:40|15273.72|15153.72|15272.1|15152.1|15273.87|15153.87|15272.07|15152.07|10
1642766690000|2022-01-21 12:04:50|15272.72|15152.72|15269.45|15149.45|15272.72|15152.72|15269.45|15149.45|10
1642766700000|2022-01-21 12:05:00|15269.73|15149.73|15269.58|15149.58|15269.93|15149.93|15269.2|15149.2|10
1642766710000|2022-01-21 12:05:10|15270.05|15150.05|15270.16|15150.16|15270.29|15150.29|15269.96|15149.96|9
1642766720000|2022-01-21 12:05:20|15269.63|15149.63|15267.7|15147.7|15269.63|15149.63|15266.49|15146.49|10
1642766730000|2022-01-21 12:05:30|15265.8|15145.8|15262.59|15142.59|15265.8|15145.8|15262.59|15142.59|10
1642766740000|2022-01-21 12:05:40|15263.76|15143.76|15261.55|15141.55|15263.76|15143.76|15261.55|15141.55|10
1642766750000|2022-01-21 12:05:50|15261.43|15141.43|15257.63|15137.63|15261.76|15141.76|15257.63|15137.63|10
1642766760000|2022-01-21 12:06:00|15257.7|15137.7|15252.79|15132.79|15257.7|15137.7|15252.79|15132.79|10
1642766770000|2022-01-21 12:06:10|15248.19|15128.19|15236.64|15116.64|15248.19|15128.19|15236.64|15116.64|10
1642766780000|2022-01-21 12:06:20|15235.88|15115.88|15222.27|15102.27|15236.12|15116.12|15222.27|15102.27|10
1642766790000|2022-01-21 12:06:30|15221.92|15101.92|15223.22|15103.22|15223.22|15103.22|15221.42|15101.42|10
1642766800000|2022-01-21 12:06:40|15224.27|15104.27|15225.41|15105.41|15226.31|15106.31|15224.27|15104.27|10
1642766810000|2022-01-21 12:06:50|15225.24|15105.24|15220.65|15100.65|15225.24|15105.24|15220.65|15100.65|10
1642766820000|2022-01-21 12:07:00|15220.47|15100.47|15214.22|15094.22|15220.47|15100.47|15214.22|15094.22|9
1642766830000|2022-01-21 12:07:10|15214.89|15094.89|15209.47|15089.47|15214.89|15094.89|15209.47|15089.47|10
1642766840000|2022-01-21 12:07:20|15209.21|15089.21|15201.05|15081.05|15209.21|15089.21|15201.05|15081.05|10
1642766850000|2022-01-21 12:07:30|15200.91|15080.91|15196.58|15076.58|15202.14|15082.14|15196.58|15076.58|10
1642766860000|2022-01-21 12:07:40|15193|15073|15184.47|15064.47|15193|15073|15184.47|15064.47|10
1642766870000|2022-01-21 12:07:50|15183.71|15063.71|15179.38|15059.38|15183.71|15063.71|15179.05|15059.05|10
1642766880000|2022-01-21 12:08:00|15178.59|15058.59|15177.1|15057.1|15178.59|15058.59|15176.92|15056.92|10
1642766890000|2022-01-21 12:08:10|15176.56|15056.56|15171.38|15051.38|15176.56|15056.56|15171.34|15051.34|10
1642766900000|2022-01-21 12:08:20|15172.48|15052.48|15176|15056|15177.05|15057.05|15172.48|15052.48|10
1642766910000|2022-01-21 12:08:30|15176.69|15056.69|15172.48|15052.48|15176.69|15056.69|15172.25|15052.25|10
1642766920000|2022-01-21 12:08:40|15171.87|15051.87|15172.75|15052.75|15173.34|15053.34|15171.5|15051.5|10
1642766930000|2022-01-21 12:08:50|15172.91|15052.91|15172.07|15052.07|15172.91|15052.91|15171.35|15051.35|10
1642766940000|2022-01-21 12:09:00|15171.56|15051.56|15167.72|15047.72|15171.56|15051.56|15167.51|15047.51|10
1642766950000|2022-01-21 12:09:10|15166.88|15046.88|15164.62|15044.62|15166.88|15046.88|15164.53|15044.53|10
1642766960000|2022-01-21 12:09:20|15163.99|15043.99|15160.5|15040.5|15165.52|15045.52|15159.86|15039.86|10
1642766970000|2022-01-21 12:09:30|15160.92|15040.92|15161.96|15041.96|15161.96|15041.96|15160.16|15040.16|10
1642766980000|2022-01-21 12:09:40|15162.22|15042.22|15164.27|15044.27|15165.19|15045.19|15162.22|15042.22|10
1642766990000|2022-01-21 12:09:50|15163.63|15043.63|15153.63|15033.63|15163.63|15043.63|15153.63|15033.63|10
1642767000000|2022-01-21 12:10:00|15151.37|15031.37|15138.66|15018.66|15151.37|15031.37|15138.66|15018.66|10
1642767010000|2022-01-21 12:10:10|15137.63|15017.63|15134.45|15014.45|15137.63|15017.63|15134.45|15014.45|10
1642767020000|2022-01-21 12:10:20|15135.57|15015.57|15125.66|15005.66|15135.57|15015.57|15125.66|15005.66|10
1642767030000|2022-01-21 12:10:30|15126.35|15006.35|15123.76|15003.76|15127.72|15007.72|15122.71|15002.71|10
1642767040000|2022-01-21 12:10:40|15122.61|15002.61|15121.81|15001.81|15122.92|15002.92|15121.81|15001.81|10
1642767050000|2022-01-21 12:10:50|15122.62|15002.62|15115.08|14995.08|15122.62|15002.62|15115.08|14995.08|10
1642767060000|2022-01-21 12:11:00|15114.68|14994.68|15105.15|14985.15|15114.68|14994.68|15105.15|14985.15|10
1642767070000|2022-01-21 12:11:10|15103.1|14983.1|15096.81|14976.81|15103.1|14983.1|15096.81|14976.81|10
1642767080000|2022-01-21 12:11:20|15096.7|14976.7|15104.62|14984.62|15104.62|14984.62|15096.7|14976.7|10
1642767090000|2022-01-21 12:11:30|15105.95|14985.95|15107.23|14987.23|15108.45|14988.45|15105.95|14985.95|10
1642767100000|2022-01-21 12:11:40|15107.12|14987.12|15108.54|14988.54|15108.76|14988.76|15106.79|14986.79|10
1642767110000|2022-01-21 12:11:50|15108.32|14988.32|15111.97|14991.97|15111.97|14991.97|15108.32|14988.32|10
1642767120000|2022-01-21 12:12:00|15112.26|14992.26|15112.42|14992.42|15112.42|14992.42|15111.58|14991.58|10
1642767130000|2022-01-21 12:12:10|15112.27|14992.27|15115.24|14995.24|15115.24|14995.24|15110.79|14990.79|10
1642767140000|2022-01-21 12:12:20|15115.33|14995.33|15115.54|14995.54|15116.33|14996.33|15114.9|14994.9|10
1642767150000|2022-01-21 12:12:30|15115.85|14995.85|15116.87|14996.87|15116.98|14996.98|15114.94|14994.94|10
1642767160000|2022-01-21 12:12:40|15116.94|14996.94|15117.31|14997.31|15117.81|14997.81|15116.24|14996.24|10
1642767170000|2022-01-21 12:12:50|15116.98|14996.98|15113.15|14993.15|15116.98|14996.98|15113.15|14993.15|10
1642767180000|2022-01-21 12:13:00|15112.92|14992.92|15118.19|14998.19|15118.19|14998.19|15112.92|14992.92|10
1642767190000|2022-01-21 12:13:10|15118.83|14998.83|15124.57|15004.57|15124.57|15004.57|15118.83|14998.83|10
1642767200000|2022-01-21 12:13:20|15124.38|15004.38|15122.36|15002.36|15124.38|15004.38|15122.03|15002.03|10
1642767210000|2022-01-21 12:13:30|15122.48|15002.48|15120.12|15000.12|15122.48|15002.48|15120.12|15000.12|10
1642767220000|2022-01-21 12:13:40|15120.9|15000.9|15121.45|15001.45|15121.45|15001.45|15120.39|15000.39|10
1642767230000|2022-01-21 12:13:50|15120.98|15000.98|15117.78|14997.78|15120.98|15000.98|15117.78|14997.78|9
1642767240000|2022-01-21 12:14:00|15117.72|14997.72|15115.57|14995.57|15117.72|14997.72|15115.49|14995.49|10
1642767250000|2022-01-21 12:14:10|15115.96|14995.96|15115.04|14995.04|15118.21|14998.21|15115.04|14995.04|10
1642767260000|2022-01-21 12:14:20|15113.78|14993.78|15115.66|14995.66|15116.25|14996.25|15113.72|14993.72|10
1642767270000|2022-01-21 12:14:30|15115.36|14995.36|15114.65|14994.65|15115.46|14995.46|15114.35|14994.35|10
1642767280000|2022-01-21 12:14:40|15116.01|14996.01|15116.17|14996.17|15116.87|14996.87|15115.83|14995.83|9
1642767290000|2022-01-21 12:14:50|15116.47|14996.47|15118.78|14998.78|15118.78|14998.78|15115.92|14995.92|10
1642767300000|2022-01-21 12:15:00|15118.4|14998.4|15118.46|14998.46|15119.96|14999.96|15118.12|14998.12|10
1642767310000|2022-01-21 12:15:10|15118.53|14998.53|15117.7|14997.7|15119.2|14999.2|15117.66|14997.66|10
1642767320000|2022-01-21 12:15:20|15118.4|14998.4|15121.97|15001.97|15121.97|15001.97|15118.4|14998.4|10
1642767330000|2022-01-21 12:15:30|15121.98|15001.98|15124.03|15004.03|15124.26|15004.26|15121.98|15001.98|10
1642767340000|2022-01-21 12:15:40|15123.91|15003.91|15120.1|15000.1|15124.16|15004.16|15119.84|14999.84|10
1642767350000|2022-01-21 12:15:50|15119.92|14999.92|15111.28|14991.28|15119.92|14999.92|15111.28|14991.28|10
1642767360000|2022-01-21 12:16:00|15109.96|14989.96|15096.24|14976.24|15109.96|14989.96|15096.24|14976.24|9
1642767370000|2022-01-21 12:16:10|15092.55|14972.55|15082.11|14962.11|15092.55|14972.55|15082.11|14962.11|10
1642767380000|2022-01-21 12:16:20|15082.39|14962.39|15085.77|14965.77|15085.77|14965.77|15080.34|14960.34|10
1642767390000|2022-01-21 12:16:30|15086.44|14966.44|15104.88|14984.88|15104.88|14984.88|15086.44|14966.44|10
1642767400000|2022-01-21 12:16:40|15106.65|14986.65|15108.74|14988.74|15110.6|14990.6|15105.57|14985.57|10
1642767410000|2022-01-21 12:16:50|15108.46|14988.46|15113.05|14993.05|15113.19|14993.19|15108.46|14988.46|10
1642767420000|2022-01-21 12:17:00|15115.74|14995.74|15125.21|15005.21|15125.21|15005.21|15115.74|14995.74|10
1642767430000|2022-01-21 12:17:10|15125.23|15005.23|15153.77|15033.77|15153.77|15033.77|15125.23|15005.23|10
1642767440000|2022-01-21 12:17:20|15154.37|15034.37|15165.18|15045.18|15166.43|15046.43|15154.37|15034.37|10
1642767450000|2022-01-21 12:17:30|15167.9|15047.9|15163.59|15043.59|15167.9|15047.9|15163.31|15043.31|10
1642767460000|2022-01-21 12:17:40|15163.27|15043.27|15163.41|15043.41|15164.35|15044.35|15163.27|15043.27|10
1642767470000|2022-01-21 12:17:50|15163.48|15043.48|15163.06|15043.06|15163.48|15043.48|15161.17|15041.17|10
1642767480000|2022-01-21 12:18:00|15163.86|15043.86|15166.39|15046.39|15168.42|15048.42|15163.86|15043.86|10
1642767490000|2022-01-21 12:18:10|15165.04|15045.04|15161.3|15041.3|15165.04|15045.04|15161.13|15041.13|10
1642767500000|2022-01-21 12:18:20|15161.42|15041.42|15161.78|15041.78|15162.19|15042.19|15160.54|15040.54|10
1642767510000|2022-01-21 12:18:30|15161.16|15041.16|15160.07|15040.07|15161.82|15041.82|15159.93|15039.93|10
1642767520000|2022-01-21 12:18:40|15159.95|15039.95|15161.57|15041.57|15161.76|15041.76|15159.95|15039.95|9
1642767530000|2022-01-21 12:18:50|15161.24|15041.24|15160.49|15040.49|15161.99|15041.99|15160.49|15040.49|10
1642767540000|2022-01-21 12:19:00|15160.83|15040.83|15156.98|15036.98|15161.14|15041.14|15156.98|15036.98|10
1642767550000|2022-01-21 12:19:10|15156.04|15036.04|15156.28|15036.28|15156.67|15036.67|15155.53|15035.53|10
1642767560000|2022-01-21 12:19:20|15156.05|15036.05|15160|15040|15160|15040|15155.9|15035.9|10
1642767570000|2022-01-21 12:19:30|15160.66|15040.66|15166.41|15046.41|15166.41|15046.41|15160.66|15040.66|9
1642767580000|2022-01-21 12:19:40|15166.67|15046.67|15169.64|15049.64|15169.64|15049.64|15166.67|15046.67|10
1642767590000|2022-01-21 12:19:50|15170.69|15050.69|15173.85|15053.85|15174.51|15054.51|15170.69|15050.69|10
1642767600000|2022-01-21 12:20:00|15175.02|15055.02|15170.63|15050.63|15175.13|15055.13|15170.63|15050.63|10
1642767610000|2022-01-21 12:20:10|15169|15049|15174.7|15054.7|15174.7|15054.7|15168.8|15048.8|10
1642767620000|2022-01-21 12:20:20|15174.82|15054.82|15181.74|15061.74|15181.74|15061.74|15174.82|15054.82|10
1642767630000|2022-01-21 12:20:30|15182.55|15062.55|15182.3|15062.3|15182.55|15062.55|15181.1|15061.1|10
1642767640000|2022-01-21 12:20:40|15181.72|15061.72|15181.07|15061.07|15182.13|15062.13|15180.88|15060.88|9
1642767650000|2022-01-21 12:20:50|15180.88|15060.88|15178.73|15058.73|15180.88|15060.88|15178.64|15058.64|10
1642767660000|2022-01-21 12:21:00|15178.44|15058.44|15176.3|15056.3|15179.03|15059.03|15176.3|15056.3|10
1642767670000|2022-01-21 12:21:10|15175.46|15055.46|15167.21|15047.21|15175.46|15055.46|15167.21|15047.21|10
1642767680000|2022-01-21 12:21:20|15167.23|15047.23|15167.89|15047.89|15167.89|15047.89|15165.7|15045.7|10
1642767690000|2022-01-21 12:21:30|15168.36|15048.36|15165.69|15045.69|15168.7|15048.7|15165.69|15045.69|10
1642767700000|2022-01-21 12:21:40|15165.14|15045.14|15167.48|15047.48|15167.48|15047.48|15164.45|15044.45|10
1642767710000|2022-01-21 12:21:50|15168.32|15048.32|15174.59|15054.59|15174.59|15054.59|15168.21|15048.21|10
1642767720000|2022-01-21 12:22:00|15174.69|15054.69|15177.83|15057.83|15177.83|15057.83|15174.53|15054.53|10
1642767730000|2022-01-21 12:22:10|15178.65|15058.65|15184.95|15064.95|15184.95|15064.95|15178.65|15058.65|10
1642767740000|2022-01-21 12:22:20|15185.73|15065.73|15186.67|15066.67|15187.52|15067.52|15185.73|15065.73|10
1642767750000|2022-01-21 12:22:30|15186.43|15066.43|15187.51|15067.51|15187.51|15067.51|15186.17|15066.17|10
1642767760000|2022-01-21 12:22:40|15187.28|15067.28|15186.06|15066.06|15187.66|15067.66|15186.06|15066.06|10
1642767770000|2022-01-21 12:22:50|15185.97|15065.97|15182.24|15062.24|15186.1|15066.1|15182.24|15062.24|10
1642767780000|2022-01-21 12:23:00|15181.07|15061.07|15168.02|15048.02|15181.07|15061.07|15168.02|15048.02|10
1642767790000|2022-01-21 12:23:10|15165.98|15045.98|15161.32|15041.32|15165.98|15045.98|15161.3|15041.3|10
1642767800000|2022-01-21 12:23:20|15160.62|15040.62|15157.13|15037.13|15160.62|15040.62|15156.35|15036.35|10
1642767810000|2022-01-21 12:23:30|15156.87|15036.87|15157.1|15037.1|15158.09|15038.09|15156.5|15036.5|10
1642767820000|2022-01-21 12:23:40|15156.35|15036.35|15154.94|15034.94|15156.42|15036.42|15153.65|15033.65|10
1642767830000|2022-01-21 12:23:50|15155.31|15035.31|15153.3|15033.3|15155.91|15035.91|15153.3|15033.3|10
1642767840000|2022-01-21 12:24:00|15152.74|15032.74|15154.47|15034.47|15154.47|15034.47|15152.03|15032.03|10
1642767850000|2022-01-21 12:24:10|15155.47|15035.47|15157.05|15037.05|15157.3|15037.3|15154.7|15034.7|10
1642767860000|2022-01-21 12:24:20|15156.4|15036.4|15157.45|15037.45|15157.45|15037.45|15155.8|15035.8|9
1642767870000|2022-01-21 12:24:30|15157.97|15037.97|15165.39|15045.39|15165.53|15045.53|15157.97|15037.97|10
1642767880000|2022-01-21 12:24:40|15165.77|15045.77|15164.43|15044.43|15166.2|15046.2|15164.43|15044.43|10
1642767890000|2022-01-21 12:24:50|15165.02|15045.02|15165.34|15045.34|15165.8|15045.8|15164.67|15044.67|10
1642767900000|2022-01-21 12:25:00|15165.86|15045.86|15162.05|15042.05|15165.86|15045.86|15162.05|15042.05|10
1642767910000|2022-01-21 12:25:10|15161.9|15041.9|15161.12|15041.12|15162.53|15042.53|15161.1|15041.1|10
1642767920000|2022-01-21 12:25:20|15160.54|15040.54|15158.15|15038.15|15160.54|15040.54|15158.15|15038.15|10
1642767930000|2022-01-21 12:25:30|15157.86|15037.86|15156.1|15036.1|15157.86|15037.86|15155.37|15035.37|9
1642767940000|2022-01-21 12:25:40|15156.58|15036.58|15156.12|15036.12|15156.73|15036.73|15156.12|15036.12|10
1642767950000|2022-01-21 12:25:50|15155.76|15035.76|15157.11|15037.11|15157.17|15037.17|15155.76|15035.76|9
1642767960000|2022-01-21 12:26:00|15156.96|15036.96|15159.13|15039.13|15159.13|15039.13|15156.75|15036.75|10
1642767970000|2022-01-21 12:26:10|15159.46|15039.46|15159.76|15039.76|15162.2|15042.2|15159.46|15039.46|10
1642767980000|2022-01-21 12:26:20|15159.37|15039.37|15150.66|15030.66|15159.97|15039.97|15150.66|15030.66|10
1642767990000|2022-01-21 12:26:30|15150.86|15030.86|15149.29|15029.29|15150.86|15030.86|15149.21|15029.21|9
1642768000000|2022-01-21 12:26:40|15149.16|15029.16|15142.82|15022.82|15149.16|15029.16|15142.82|15022.82|10
1642768010000|2022-01-21 12:26:50|15140.95|15020.95|15138.24|15018.24|15140.95|15020.95|15137.91|15017.91|10
1642768020000|2022-01-21 12:27:00|15138.16|15018.16|15138.22|15018.22|15138.22|15018.22|15136.84|15016.84|10
1642768030000|2022-01-21 12:27:10|15137.71|15017.71|15133.09|15013.09|15137.71|15017.71|15133.09|15013.09|10
1642768040000|2022-01-21 12:27:20|15132.86|15012.86|15116.95|14996.95|15132.86|15012.86|15116.95|14996.95|10
1642768050000|2022-01-21 12:27:30|15116.44|14996.44|15110.73|14990.73|15116.44|14996.44|15110.73|14990.73|10
1642768060000|2022-01-21 12:27:40|15110.62|14990.62|15107.42|14987.42|15111.05|14991.05|15107.42|14987.42|10
1642768070000|2022-01-21 12:27:50|15107|14987|15108.46|14988.46|15108.46|14988.46|15106.15|14986.15|10
1642768080000|2022-01-21 12:28:00|15108.39|14988.39|15111.67|14991.67|15111.67|14991.67|15108.39|14988.39|10
1642768090000|2022-01-21 12:28:10|15110.77|14990.77|15112.1|14992.1|15112.55|14992.55|15110.76|14990.76|10
1642768100000|2022-01-21 12:28:20|15111.9|14991.9|15112.56|14992.56|15113.47|14993.47|15111.9|14991.9|10
1642768110000|2022-01-21 12:28:30|15112.77|14992.77|15112.2|14992.2|15113.04|14993.04|15111.77|14991.77|10
1642768120000|2022-01-21 12:28:40|15112.45|14992.45|15112.31|14992.31|15112.61|14992.61|15112.27|14992.27|10
1642768130000|2022-01-21 12:28:50|15113.89|14993.89|15121.45|15001.45|15121.51|15001.51|15113.89|14993.89|10
1642768140000|2022-01-21 12:29:00|15122.32|15002.32|15123.86|15003.86|15124.62|15004.62|15122.32|15002.32|10
1642768150000|2022-01-21 12:29:10|15123.95|15003.95|15122.6|15002.6|15124.33|15004.33|15122.6|15002.6|10
1642768160000|2022-01-21 12:29:20|15122.38|15002.38|15116.97|14996.97|15122.38|15002.38|15116.97|14996.97|10
1642768170000|2022-01-21 12:29:30|15116.95|14996.95|15111.3|14991.3|15116.95|14996.95|15111.3|14991.3|10
1642768180000|2022-01-21 12:29:40|15110.98|14990.98|15102.79|14982.79|15110.98|14990.98|15102.79|14982.79|10
1642768190000|2022-01-21 12:29:50|15101.85|14981.85|15098.26|14978.26|15101.85|14981.85|15098.26|14978.26|10
1642768200000|2022-01-21 12:30:00|15098.79|14978.79|15095.29|14975.29|15099.19|14979.19|15095.29|14975.29|10
1642768210000|2022-01-21 12:30:10|15093.47|14973.47|15083.92|14963.92|15093.47|14973.47|15083.92|14963.92|10
1642768220000|2022-01-21 12:30:20|15083.94|14963.94|15074.5|14954.5|15083.94|14963.94|15074.5|14954.5|10
1642768230000|2022-01-21 12:30:30|15074.3|14954.3|15070.89|14950.89|15074.53|14954.53|15070.89|14950.89|10
1642768240000|2022-01-21 12:30:40|15068.6|14948.6|15068.92|14948.92|15070.24|14950.24|15068.04|14948.04|10
1642768250000|2022-01-21 12:30:50|15069.21|14949.21|15066.28|14946.28|15069.21|14949.21|15066.28|14946.28|10
1642768260000|2022-01-21 12:31:00|15066.27|14946.27|15063.61|14943.61|15066.27|14946.27|15063.52|14943.52|10
1642768270000|2022-01-21 12:31:10|15063.71|14943.71|15062.85|14942.85|15063.71|14943.71|15062.69|14942.69|10
1642768280000|2022-01-21 12:31:20|15063.06|14943.06|15062.02|14942.02|15063.06|14943.06|15062.02|14942.02|10
1642768290000|2022-01-21 12:31:30|15060.56|14940.56|15054.88|14934.88|15060.56|14940.56|15054.88|14934.88|10
1642768300000|2022-01-21 12:31:40|15055.21|14935.21|15056.37|14936.37|15056.72|14936.72|15055.21|14935.21|10
1642768310000|2022-01-21 12:31:50|15057.22|14937.22|15054.69|14934.69|15059.02|14939.02|15054.69|14934.69|10
1642768320000|2022-01-21 12:32:00|15050.76|14930.76|15034.53|14914.53|15050.76|14930.76|15033.64|14913.64|10
1642768330000|2022-01-21 12:32:10|15033.73|14913.73|15036.73|14916.73|15036.73|14916.73|15033.73|14913.73|10
1642768340000|2022-01-21 12:32:20|15037.3|14917.3|15039.47|14919.47|15039.47|14919.47|15036.22|14916.22|10
1642768350000|2022-01-21 12:32:30|15039.76|14919.76|15045.11|14925.11|15045.77|14925.77|15039.76|14919.76|10
1642768360000|2022-01-21 12:32:40|15043.81|14923.81|15046.42|14926.42|15046.42|14926.42|15043.81|14923.81|10
1642768370000|2022-01-21 12:32:50|15046.56|14926.56|15044.63|14924.63|15046.77|14926.77|15044.63|14924.63|10
1642768380000|2022-01-21 12:33:00|15045.34|14925.34|15043.4|14923.4|15045.34|14925.34|15043.04|14923.04|10
1642768390000|2022-01-21 12:33:10|15041.69|14921.69|15043.78|14923.78|15043.78|14923.78|15041.58|14921.58|10
1642768400000|2022-01-21 12:33:20|15043.79|14923.79|15044.09|14924.09|15044.91|14924.91|15043.59|14923.59|10
1642768410000|2022-01-21 12:33:30|15044.96|14924.96|15044.76|14924.76|15045.47|14925.47|15044.51|14924.51|10
1642768420000|2022-01-21 12:33:40|15044.71|14924.71|15038.52|14918.52|15045.27|14925.27|15038.52|14918.52|9
1642768430000|2022-01-21 12:33:50|15038.02|14918.02|15032.04|14912.04|15038.02|14918.02|15031.71|14911.71|10
1642768440000|2022-01-21 12:34:00|15030.81|14910.81|15014.55|14894.55|15030.81|14910.81|15014.55|14894.55|10
1642768450000|2022-01-21 12:34:10|15012.04|14892.04|15007.69|14887.69|15012.04|14892.04|15007.69|14887.69|10
1642768460000|2022-01-21 12:34:20|15006.87|14886.87|15011.42|14891.42|15011.42|14891.42|15006.71|14886.71|10
1642768470000|2022-01-21 12:34:30|15011.57|14891.57|15011.4|14891.4|15011.62|14891.62|15009.91|14889.91|10
1642768480000|2022-01-21 12:34:40|15012.09|14892.09|15005.95|14885.95|15012.09|14892.09|15005.95|14885.95|10
1642768490000|2022-01-21 12:34:50|15005.87|14885.87|14996.59|14876.59|15005.87|14885.87|14996.59|14876.59|10
1642768500000|2022-01-21 12:35:00|14993.55|14873.55|14972.43|14852.43|14993.55|14873.55|14972.43|14852.43|10
1642768510000|2022-01-21 12:35:10|14971.22|14851.22|14950.18|14830.18|14971.22|14851.22|14950.18|14830.18|10
1642768520000|2022-01-21 12:35:20|14948.02|14828.02|14929.45|14809.45|14948.02|14828.02|14929.45|14809.45|10
1642768530000|2022-01-21 12:35:30|14929.34|14809.34|14933.16|14813.16|14933.16|14813.16|14927.5|14807.5|9
1642768540000|2022-01-21 12:35:40|14933.52|14813.52|14934.17|14814.17|14934.92|14814.92|14933.17|14813.17|10
1642768550000|2022-01-21 12:35:50|14934.89|14814.89|14943.69|14823.69|14943.69|14823.69|14934.89|14814.89|10
1642768560000|2022-01-21 12:36:00|14946.8|14826.8|14956.63|14836.63|14956.63|14836.63|14946.8|14826.8|10
1642768570000|2022-01-21 12:36:10|14956.33|14836.33|14963.32|14843.32|14963.32|14843.32|14956.33|14836.33|10
1642768580000|2022-01-21 12:36:20|14964.13|14844.13|14954.06|14834.06|14964.17|14844.17|14954.06|14834.06|10
1642768590000|2022-01-21 12:36:30|14952.38|14832.38|14947.08|14827.08|14952.38|14832.38|14947.08|14827.08|10
1642768600000|2022-01-21 12:36:40|14946.9|14826.9|14894.21|14774.21|14946.9|14826.9|14894.21|14774.21|10
1642768610000|2022-01-21 12:36:50|14882.23|14762.23|14879.46|14759.46|14882.23|14762.23|14873.06|14753.06|10
1642768620000|2022-01-21 12:37:00|14881.78|14761.78|14885.52|14765.52|14885.52|14765.52|14881.4|14761.4|10
1642768630000|2022-01-21 12:37:10|14886.62|14766.62|14889.02|14769.02|14891.32|14771.32|14886.62|14766.62|10
1642768640000|2022-01-21 12:37:20|14888.96|14768.96|14862.29|14742.29|14888.96|14768.96|14862.29|14742.29|10
1642768650000|2022-01-21 12:37:30|14860.35|14740.35|14835.9|14715.9|14860.35|14740.35|14835.9|14715.9|10
1642768660000|2022-01-21 12:37:40|14831.57|14711.57|14832.13|14712.13|14832.13|14712.13|14826.02|14706.02|10
1642768670000|2022-01-21 12:37:50|14835.99|14715.99|14841.59|14721.59|14843.26|14723.26|14835.99|14715.99|10
1642768680000|2022-01-21 12:38:00|14843.12|14723.12|14848.28|14728.28|14848.28|14728.28|14842.14|14722.14|10
1642768690000|2022-01-21 12:38:10|14851.84|14731.84|14858.36|14738.36|14860.57|14740.57|14851.84|14731.84|10
1642768700000|2022-01-21 12:38:20|14857.84|14737.84|14851.95|14731.95|14857.84|14737.84|14851.95|14731.95|10
1642768710000|2022-01-21 12:38:30|14850.99|14730.99|14856.1|14736.1|14856.1|14736.1|14848.24|14728.24|10
1642768720000|2022-01-21 12:38:40|14856.05|14736.05|14843.87|14723.87|14856.05|14736.05|14843.87|14723.87|10
1642768730000|2022-01-21 12:38:50|14841.65|14721.65|14808.81|14688.81|14841.65|14721.65|14808.81|14688.81|10
1642768740000|2022-01-21 12:39:00|14806.84|14686.84|14807.25|14687.25|14807.25|14687.25|14803.68|14683.68|10
1642768750000|2022-01-21 12:39:10|14808.46|14688.46|14807.29|14687.29|14811.62|14691.62|14806.58|14686.58|10
1642768760000|2022-01-21 12:39:20|14805.8|14685.8|14793.48|14673.48|14805.8|14685.8|14793.48|14673.48|10
1642768770000|2022-01-21 12:39:30|14792.97|14672.97|14756.84|14636.84|14792.97|14672.97|14756.84|14636.84|10
1642768780000|2022-01-21 12:39:40|14752.77|14632.77|14743.6|14623.6|14752.77|14632.77|14743.07|14623.07|9
1642768790000|2022-01-21 12:39:50|14748.48|14628.48|14743.3|14623.3|14750.51|14630.51|14743.3|14623.3|10
1642768800000|2022-01-21 12:40:00|14739.21|14619.21|14741.34|14621.34|14741.34|14621.34|14733.9|14613.9|10
1642768810000|2022-01-21 12:40:10|14744.09|14624.09|14760.71|14640.71|14760.71|14640.71|14744.09|14624.09|10
1642768820000|2022-01-21 12:40:20|14759.91|14639.91|14767.82|14647.82|14768.35|14648.35|14759.91|14639.91|10
1642768830000|2022-01-21 12:40:30|14770.84|14650.84|14767.94|14647.94|14774.43|14654.43|14767.71|14647.71|10
1642768840000|2022-01-21 12:40:40|14766.47|14646.47|14769.03|14649.03|14770.13|14650.13|14764.1|14644.1|9
1642768850000|2022-01-21 12:40:50|14770.02|14650.02|14761.35|14641.35|14771.08|14651.08|14761.35|14641.35|10
1642768860000|2022-01-21 12:41:00|14760.96|14640.96|14754.26|14634.26|14761.24|14641.24|14753.82|14633.82|10
1642768870000|2022-01-21 12:41:10|14755.7|14635.7|14758.55|14638.55|14758.73|14638.73|14753.71|14633.71|10
1642768880000|2022-01-21 12:41:20|14760|14640|14773.67|14653.67|14774.32|14654.32|14760|14640|10
1642768890000|2022-01-21 12:41:30|14773.71|14653.71|14773.77|14653.77|14774.35|14654.35|14770.54|14650.54|10
1642768900000|2022-01-21 12:41:40|14773.15|14653.15|14775.38|14655.38|14775.62|14655.62|14769.76|14649.76|10
1642768910000|2022-01-21 12:41:50|14774.14|14654.14|14781.14|14661.14|14781.14|14661.14|14774.14|14654.14|10
1642768920000|2022-01-21 12:42:00|14782.1|14662.1|14787.36|14667.36|14789.24|14669.24|14782.1|14662.1|10
1642768930000|2022-01-21 12:42:10|14790.65|14670.65|14791.14|14671.14|14793.02|14673.02|14790.65|14670.65|10
1642768940000|2022-01-21 12:42:20|14791.75|14671.75|14782.32|14662.32|14791.75|14671.75|14782.32|14662.32|10
1642768950000|2022-01-21 12:42:30|14778.85|14658.85|14771.94|14651.94|14778.85|14658.85|14771.74|14651.74|10
1642768960000|2022-01-21 12:42:40|14769.45|14649.45|14773.83|14653.83|14773.83|14653.83|14766.27|14646.27|10
1642768970000|2022-01-21 12:42:50|14776.08|14656.08|14771.78|14651.78|14776.08|14656.08|14771.78|14651.78|10
1642768980000|2022-01-21 12:43:00|14772.06|14652.06|14769.28|14649.28|14772.06|14652.06|14768.8|14648.8|10
1642768990000|2022-01-21 12:43:10|14769.41|14649.41|14769.86|14649.86|14769.86|14649.86|14767.85|14647.85|10
1642769000000|2022-01-21 12:43:20|14768.86|14648.86|14770.68|14650.68|14770.68|14650.68|14767.72|14647.72|10
1642769010000|2022-01-21 12:43:30|14771.18|14651.18|14782.42|14662.42|14782.42|14662.42|14771.18|14651.18|10
1642769020000|2022-01-21 12:43:40|14786.28|14666.28|14798.25|14678.25|14798.25|14678.25|14786.28|14666.28|10
1642769030000|2022-01-21 12:43:50|14801.8|14681.8|14822.19|14702.19|14822.19|14702.19|14801.8|14681.8|10
1642769040000|2022-01-21 12:44:00|14823.62|14703.62|14832.53|14712.53|14832.53|14712.53|14823.4|14703.4|10
1642769050000|2022-01-21 12:44:10|14836.66|14716.66|14844.39|14724.39|14844.62|14724.62|14835.82|14715.82|10
1642769060000|2022-01-21 12:44:20|14843.75|14723.75|14841.43|14721.43|14844.2|14724.2|14840.54|14720.54|10
1642769070000|2022-01-21 12:44:30|14840.14|14720.14|14836.23|14716.23|14840.73|14720.73|14835.15|14715.15|10
1642769080000|2022-01-21 12:44:40|14835.56|14715.56|14838.59|14718.59|14839.28|14719.28|14835.46|14715.46|10
1642769090000|2022-01-21 12:44:50|14839.86|14719.86|14842.66|14722.66|14844|14724|14839.86|14719.86|10
1642769100000|2022-01-21 12:45:00|14843.94|14723.94|14841.03|14721.03|14846.37|14726.37|14841.03|14721.03|10
1642769110000|2022-01-21 12:45:10|14838.66|14718.66|14829.94|14709.94|14838.66|14718.66|14829.94|14709.94|10
1642769120000|2022-01-21 12:45:20|14828.6|14708.6|14830.45|14710.45|14831.74|14711.74|14828.6|14708.6|10
1642769130000|2022-01-21 12:45:30|14830.88|14710.88|14830.89|14710.89|14831.88|14711.88|14829.03|14709.03|10
1642769140000|2022-01-21 12:45:40|14831.71|14711.71|14828.88|14708.88|14832.13|14712.13|14828.88|14708.88|10
1642769150000|2022-01-21 12:45:50|14829.75|14709.75|14829.02|14709.02|14830.41|14710.41|14828.65|14708.65|10
1642769160000|2022-01-21 12:46:00|14829.31|14709.31|14827.95|14707.95|14830.81|14710.81|14827.95|14707.95|10
1642769170000|2022-01-21 12:46:10|14828.06|14708.06|14834.5|14714.5|14834.5|14714.5|14827.99|14707.99|10
1642769180000|2022-01-21 12:46:20|14836.07|14716.07|14843.13|14723.13|14843.13|14723.13|14835.9|14715.9|10
1642769190000|2022-01-21 12:46:30|14846.05|14726.05|14864.81|14744.81|14864.81|14744.81|14845.74|14725.74|10
1642769200000|2022-01-21 12:46:40|14866.78|14746.78|14890.6|14770.6|14890.6|14770.6|14866.78|14746.78|10
1642769210000|2022-01-21 12:46:50|14901.24|14781.24|14910.01|14790.01|14910.01|14790.01|14900.43|14780.43|10
1642769220000|2022-01-21 12:47:00|14911.88|14791.88|14929.61|14809.61|14929.61|14809.61|14911.88|14791.88|10
1642769230000|2022-01-21 12:47:10|14930.47|14810.47|14942.49|14822.49|14942.49|14822.49|14930.47|14810.47|10
1642769240000|2022-01-21 12:47:20|14945.79|14825.79|14946.84|14826.84|14947.13|14827.13|14944.56|14824.56|10
1642769250000|2022-01-21 12:47:30|14947.46|14827.46|14947.91|14827.91|14949.42|14829.42|14946.46|14826.46|10
1642769260000|2022-01-21 12:47:40|14947.1|14827.1|14950.1|14830.1|14950.1|14830.1|14947.1|14827.1|10
1642769270000|2022-01-21 12:47:50|14950.62|14830.62|14950.76|14830.76|14953.72|14833.72|14950.62|14830.62|10
1642769280000|2022-01-21 12:48:00|14949.87|14829.87|14943.26|14823.26|14949.87|14829.87|14943.23|14823.23|10
1642769290000|2022-01-21 12:48:10|14940.62|14820.62|14940.88|14820.88|14941.48|14821.48|14940.36|14820.36|10
1642769300000|2022-01-21 12:48:20|14939.95|14819.95|14932.84|14812.84|14939.95|14819.95|14932.84|14812.84|10
1642769310000|2022-01-21 12:48:30|14929.8|14809.8|14933.95|14813.95|14933.95|14813.95|14929.79|14809.79|10
1642769320000|2022-01-21 12:48:40|14934.88|14814.88|14938.05|14818.05|14939.53|14819.53|14934.75|14814.75|10
1642769330000|2022-01-21 12:48:50|14939.2|14819.2|14937.41|14817.41|14940.23|14820.23|14936.8|14816.8|10
1642769340000|2022-01-21 12:49:00|14938.01|14818.01|14936.91|14816.91|14938.56|14818.56|14936.91|14816.91|10
1642769350000|2022-01-21 12:49:10|14937.42|14817.42|14930.3|14810.3|14938.12|14818.12|14930.3|14810.3|10
1642769360000|2022-01-21 12:49:20|14926.93|14806.93|14917.82|14797.82|14926.93|14806.93|14917.24|14797.24|10
1642769370000|2022-01-21 12:49:30|14913.53|14793.53|14908.8|14788.8|14913.53|14793.53|14908.16|14788.16|10
1642769380000|2022-01-21 12:49:40|14908.48|14788.48|14905.54|14785.54|14908.48|14788.48|14905.45|14785.45|10
1642769390000|2022-01-21 12:49:50|14905.38|14785.38|14896.85|14776.85|14905.38|14785.38|14896.85|14776.85|10
1642769400000|2022-01-21 12:50:00|14895.98|14775.98|14891.02|14771.02|14895.98|14775.98|14891.02|14771.02|10
1642769410000|2022-01-21 12:50:10|14890.27|14770.27|14892.58|14772.58|14893.6|14773.6|14890.27|14770.27|10
1642769420000|2022-01-21 12:50:20|14892.17|14772.17|14895.31|14775.31|14895.31|14775.31|14892.17|14772.17|10
1642769430000|2022-01-21 12:50:30|14896.13|14776.13|14906.08|14786.08|14906.08|14786.08|14896.13|14776.13|10
1642769440000|2022-01-21 12:50:40|14907.57|14787.57|14903.28|14783.28|14909.36|14789.36|14903.28|14783.28|10
1642769450000|2022-01-21 12:50:50|14902.59|14782.59|14902.87|14782.87|14903.64|14783.64|14901.56|14781.56|10
1642769460000|2022-01-21 12:51:00|14902.81|14782.81|14904.4|14784.4|14904.4|14784.4|14901.87|14781.87|10
1642769470000|2022-01-21 12:51:10|14904.89|14784.89|14912.39|14792.39|14912.39|14792.39|14904.89|14784.89|10
1642769480000|2022-01-21 12:51:20|14913.91|14793.91|14923.21|14803.21|14923.21|14803.21|14913.71|14793.71|10
1642769490000|2022-01-21 12:51:30|14923.29|14803.29|14928.41|14808.41|14928.6|14808.6|14923.29|14803.29|10
1642769500000|2022-01-21 12:51:40|14927.62|14807.62|14926.14|14806.14|14927.62|14807.62|14925.96|14805.96|10
1642769510000|2022-01-21 12:51:50|14926.12|14806.12|14919.02|14799.02|14926.12|14806.12|14919.02|14799.02|10
1642769520000|2022-01-21 12:52:00|14918.06|14798.06|14911.17|14791.17|14918.06|14798.06|14910.92|14790.92|10
1642769530000|2022-01-21 12:52:10|14910.96|14790.96|14907.85|14787.85|14910.96|14790.96|14906.31|14786.31|10
1642769540000|2022-01-21 12:52:20|14908.37|14788.37|14907.11|14787.11|14908.37|14788.37|14906.71|14786.71|10
1642769550000|2022-01-21 12:52:30|14905.92|14785.92|14906.16|14786.16|14907.16|14787.16|14905.62|14785.62|10
1642769560000|2022-01-21 12:52:40|14906.26|14786.26|14901.95|14781.95|14906.26|14786.26|14901.95|14781.95|9
1642769570000|2022-01-21 12:52:50|14901.69|14781.69|14886.51|14766.51|14901.69|14781.69|14886.06|14766.06|10
1642769580000|2022-01-21 12:53:00|14886.19|14766.19|14883.45|14763.45|14886.19|14766.19|14883.25|14763.25|10
1642769590000|2022-01-21 12:53:10|14884.16|14764.16|14882.43|14762.43|14884.55|14764.55|14882.43|14762.43|10
1642769600000|2022-01-21 12:53:20|14881.99|14761.99|14878.71|14758.71|14881.99|14761.99|14877.32|14757.32|10
1642769610000|2022-01-21 12:53:30|14879.37|14759.37|14866.43|14746.43|14879.37|14759.37|14866.43|14746.43|10
1642769620000|2022-01-21 12:53:40|14863.29|14743.29|14855.52|14735.52|14863.29|14743.29|14855.52|14735.52|10
1642769630000|2022-01-21 12:53:50|14854.98|14734.98|14844.99|14724.99|14854.98|14734.98|14844.54|14724.54|10
1642769640000|2022-01-21 12:54:00|14844.74|14724.74|14841.35|14721.35|14845.88|14725.88|14841.35|14721.35|10
1642769650000|2022-01-21 12:54:10|14841.19|14721.19|14836.6|14716.6|14841.19|14721.19|14836.6|14716.6|10
1642769660000|2022-01-21 12:54:20|14836.69|14716.69|14831.39|14711.39|14836.69|14716.69|14831.31|14711.31|10
1642769670000|2022-01-21 12:54:30|14829.04|14709.04|14825.42|14705.42|14829.04|14709.04|14825.23|14705.23|10
1642769680000|2022-01-21 12:54:40|14825.46|14705.46|14828.2|14708.2|14828.85|14708.85|14825.46|14705.46|10
1642769690000|2022-01-21 12:54:50|14828.91|14708.91|14820.63|14700.63|14828.91|14708.91|14820.63|14700.63|10
1642769700000|2022-01-21 12:55:00|14818.8|14698.8|14811.91|14691.91|14818.8|14698.8|14811.09|14691.09|10
1642769710000|2022-01-21 12:55:10|14812.1|14692.1|14808.09|14688.09|14812.34|14692.34|14808.09|14688.09|10
1642769720000|2022-01-21 12:55:20|14807.81|14687.81|14806.47|14686.47|14807.81|14687.81|14805.83|14685.83|10
1642769730000|2022-01-21 12:55:30|14806.81|14686.81|14807.31|14687.31|14807.85|14687.85|14806.81|14686.81|10
1642769740000|2022-01-21 12:55:40|14807.42|14687.42|14808.53|14688.53|14808.54|14688.54|14807.42|14687.42|10
1642769750000|2022-01-21 12:55:50|14808.57|14688.57|14808.22|14688.22|14809.81|14689.81|14807.9|14687.9|10
1642769760000|2022-01-21 12:56:00|14806.96|14686.96|14804.67|14684.67|14806.96|14686.96|14804.5|14684.5|9
1642769770000|2022-01-21 12:56:10|14804.43|14684.43|14797.95|14677.95|14804.43|14684.43|14797.95|14677.95|10
1642769780000|2022-01-21 12:56:20|14796.35|14676.35|14789.76|14669.76|14796.35|14676.35|14787.64|14667.64|10
1642769790000|2022-01-21 12:56:30|14790.48|14670.48|14788.46|14668.46|14790.48|14670.48|14787.21|14667.21|10
1642769800000|2022-01-21 12:56:40|14790.04|14670.04|14812.6|14692.6|14812.6|14692.6|14790.04|14670.04|10
1642769810000|2022-01-21 12:56:50|14818.82|14698.82|14838.77|14718.77|14838.77|14718.77|14818.82|14698.82|10
1642769820000|2022-01-21 12:57:00|14840.04|14720.04|14858.76|14738.76|14858.76|14738.76|14840.04|14720.04|10
1642769830000|2022-01-21 12:57:10|14861.06|14741.06|14867.16|14747.16|14867.25|14747.25|14861.06|14741.06|10
1642769840000|2022-01-21 12:57:20|14868.26|14748.26|14871.49|14751.49|14871.49|14751.49|14868.26|14748.26|10
1642769850000|2022-01-21 12:57:30|14870.73|14750.73|14871.21|14751.21|14871.55|14751.55|14869.28|14749.28|10
1642769860000|2022-01-21 12:57:40|14871.7|14751.7|14877.57|14757.57|14877.57|14757.57|14871.7|14751.7|10
1642769870000|2022-01-21 12:57:50|14877.82|14757.82|14877.91|14757.91|14878.89|14758.89|14877.82|14757.82|10
1642769880000|2022-01-21 12:58:00|14878.17|14758.17|14876.43|14756.43|14878.17|14758.17|14875.75|14755.75|10
1642769890000|2022-01-21 12:58:10|14876.5|14756.5|14881.31|14761.31|14881.31|14761.31|14876.5|14756.5|10
1642769900000|2022-01-21 12:58:20|14882.2|14762.2|14887.86|14767.86|14887.86|14767.86|14882.2|14762.2|9
1642769910000|2022-01-21 12:58:30|14889.02|14769.02|14894.03|14774.03|14894.03|14774.03|14889.02|14769.02|10
1642769920000|2022-01-21 12:58:40|14894.7|14774.7|14904.26|14784.26|14904.26|14784.26|14894.7|14774.7|10
1642769930000|2022-01-21 12:58:50|14906.15|14786.15|14909.85|14789.85|14910.32|14790.32|14906.15|14786.15|10
1642769940000|2022-01-21 12:59:00|14910.62|14790.62|14909.59|14789.59|14910.66|14790.66|14909.45|14789.45|9
1642769950000|2022-01-21 12:59:10|14909.41|14789.41|14915.54|14795.54|14915.54|14795.54|14908.63|14788.63|10
1642769960000|2022-01-21 12:59:20|14917.93|14797.93|14933.75|14813.75|14934.09|14814.09|14917.93|14797.93|10
1642769970000|2022-01-21 12:59:30|14933.7|14813.7|14935.29|14815.29|14937.52|14817.52|14933.7|14813.7|10
1642769980000|2022-01-21 12:59:40|14935.51|14815.51|14932.93|14812.93|14935.51|14815.51|14932.93|14812.93|10
1642769990000|2022-01-21 12:59:50|14932.04|14812.04|14930.18|14810.18|14932.04|14812.04|14930.18|14810.18|10
1642770000000|2022-01-21 13:00:00|14931.3|14811.3|14936.12|14816.12|14936.12|14816.12|14931.3|14811.3|9
1642770010000|2022-01-21 13:00:10|14935.79|14815.79|14940.18|14820.18|14940.18|14820.18|14934.73|14814.73|10
1642770020000|2022-01-21 13:00:20|14939.4|14819.4|14946.07|14826.07|14946.07|14826.07|14939.4|14819.4|10
1642770030000|2022-01-21 13:00:30|14945.31|14825.31|14946.97|14826.97|14946.97|14826.97|14943.86|14823.86|10
1642770040000|2022-01-21 13:00:40|14947.09|14827.09|14948.74|14828.74|14949.16|14829.16|14946.96|14826.96|10
1642770050000|2022-01-21 13:00:50|14949.13|14829.13|14953.67|14833.67|14953.91|14833.91|14947.74|14827.74|10
1642770060000|2022-01-21 13:01:00|14954.38|14834.38|14954.71|14834.71|14954.99|14834.99|14953.77|14833.77|10
1642770070000|2022-01-21 13:01:10|14955.05|14835.05|14961.17|14841.17|14961.17|14841.17|14954.83|14834.83|10
1642770080000|2022-01-21 13:01:20|14961.8|14841.8|14959.6|14839.6|14962.54|14842.54|14959.25|14839.25|10
1642770090000|2022-01-21 13:01:30|14958.57|14838.57|14946.1|14826.1|14958.57|14838.57|14946.1|14826.1|10
1642770100000|2022-01-21 13:01:40|14945.28|14825.28|14942.22|14822.22|14945.66|14825.66|14942.02|14822.02|10
1642770110000|2022-01-21 13:01:50|14942.24|14822.24|14946.01|14826.01|14946.01|14826.01|14942.24|14822.24|10
1642770120000|2022-01-21 13:02:00|14947.71|14827.71|14955.62|14835.62|14955.62|14835.62|14947.23|14827.23|10
1642770130000|2022-01-21 13:02:10|14956.56|14836.56|14987.96|14867.96|14987.96|14867.96|14956.56|14836.56|10
1642770140000|2022-01-21 13:02:20|14992.61|14872.61|15006|14886|15006.29|14886.29|14992.61|14872.61|10
1642770150000|2022-01-21 13:02:30|15005.89|14885.89|15006.56|14886.56|15009.3|14889.3|15005.89|14885.89|10
1642770160000|2022-01-21 13:02:40|15006.52|14886.52|15014.06|14894.06|15015.07|14895.07|15006.52|14886.52|10
1642770170000|2022-01-21 13:02:50|15014.11|14894.11|15019.56|14899.56|15020.06|14900.06|15014.11|14894.11|10
1642770180000|2022-01-21 13:03:00|15019.23|14899.23|15014.38|14894.38|15019.66|14899.66|15014.38|14894.38|10
1642770190000|2022-01-21 13:03:10|15014.04|14894.04|15009.84|14889.84|15014.41|14894.41|15009.84|14889.84|10
1642770200000|2022-01-21 13:03:20|15010.38|14890.38|15008.87|14888.87|15010.38|14890.38|15008.87|14888.87|10
1642770210000|2022-01-21 13:03:30|15008.46|14888.46|15004.96|14884.96|15008.46|14888.46|15004.71|14884.71|10
1642770220000|2022-01-21 13:03:40|15004.75|14884.75|15003.73|14883.73|15006.24|14886.24|15003.73|14883.73|10
1642770230000|2022-01-21 13:03:50|15003.64|14883.64|15006.69|14886.69|15007.07|14887.07|15002.78|14882.78|10
1642770240000|2022-01-21 13:04:00|15005.36|14885.36|14998.97|14878.97|15005.36|14885.36|14998.97|14878.97|9
1642770250000|2022-01-21 13:04:10|14998.69|14878.69|14999.07|14879.07|14999.14|14879.14|14997.53|14877.53|10
1642770260000|2022-01-21 13:04:20|14998.67|14878.67|15003.1|14883.1|15003.1|14883.1|14998.67|14878.67|10
1642770270000|2022-01-21 13:04:30|15003.16|14883.16|15008.22|14888.22|15010.14|14890.14|15003.16|14883.16|10
1642770280000|2022-01-21 13:04:40|15009.53|14889.53|15013.7|14893.7|15014.58|14894.58|15009.53|14889.53|10
1642770290000|2022-01-21 13:04:50|15015.79|14895.79|15025.92|14905.92|15025.92|14905.92|15015.79|14895.79|10
1642770300000|2022-01-21 13:05:00|15027.61|14907.61|15033.46|14913.46|15033.63|14913.63|15027.61|14907.61|10
1642770310000|2022-01-21 13:05:10|15033.87|14913.87|15034.38|14914.38|15034.91|14914.91|15033.5|14913.5|10
1642770320000|2022-01-21 13:05:20|15033.91|14913.91|15032.56|14912.56|15033.91|14913.91|15032.03|14912.03|10
1642770330000|2022-01-21 13:05:30|15033|14913|15034.26|14914.26|15034.35|14914.35|15032.6|14912.6|10
1642770340000|2022-01-21 13:05:40|15035.24|14915.24|15044.2|14924.2|15044.2|14924.2|15035.24|14915.24|10
1642770350000|2022-01-21 13:05:50|15043.89|14923.89|15056.43|14936.43|15056.43|14936.43|15043.89|14923.89|10
1642770360000|2022-01-21 13:06:00|15057.29|14937.29|15060.52|14940.52|15060.64|14940.64|15057.29|14937.29|10
1642770370000|2022-01-21 13:06:10|15061.67|14941.67|15062.28|14942.28|15063.46|14943.46|15061.67|14941.67|10
1642770380000|2022-01-21 13:06:20|15063.09|14943.09|15062.34|14942.34|15065.01|14945.01|15062.34|14942.34|10
1642770390000|2022-01-21 13:06:30|15061.06|14941.06|15054.4|14934.4|15061.06|14941.06|15054.4|14934.4|10
1642770400000|2022-01-21 13:06:40|15054.18|14934.18|15049.25|14929.25|15054.3|14934.3|15049.25|14929.25|10
1642770410000|2022-01-21 13:06:50|15049.69|14929.69|15043.42|14923.42|15049.69|14929.69|15043.42|14923.42|9
1642770420000|2022-01-21 13:07:00|15043.72|14923.72|15042.08|14922.08|15043.72|14923.72|15041.95|14921.95|10
1642770430000|2022-01-21 13:07:10|15041.88|14921.88|15040.11|14920.11|15041.88|14921.88|15038.59|14918.59|10
1642770440000|2022-01-21 13:07:20|15040.22|14920.22|15039.28|14919.28|15040.3|14920.3|15038.79|14918.79|10
1642770450000|2022-01-21 13:07:30|15039.77|14919.77|15044.42|14924.42|15044.42|14924.42|15039.77|14919.77|10
1642770460000|2022-01-21 13:07:40|15044.67|14924.67|15042.99|14922.99|15046.47|14926.47|15042.99|14922.99|10
1642770470000|2022-01-21 13:07:50|15043.11|14923.11|15034.86|14914.86|15043.11|14923.11|15034.86|14914.86|10
1642770480000|2022-01-21 13:08:00|15034.37|14914.37|15025.03|14905.03|15034.37|14914.37|15025.03|14905.03|10
1642770490000|2022-01-21 13:08:10|15024.58|14904.58|15018.32|14898.32|15024.58|14904.58|15018.32|14898.32|10
1642770500000|2022-01-21 13:08:20|15017.71|14897.71|15006.01|14886.01|15017.71|14897.71|15006.01|14886.01|10
1642770510000|2022-01-21 13:08:30|15005.09|14885.09|15003.01|14883.01|15005.09|14885.09|15002.1|14882.1|10
1642770520000|2022-01-21 13:08:40|15003.75|14883.75|15006.75|14886.75|15006.75|14886.75|15003.43|14883.43|10
1642770530000|2022-01-21 13:08:50|15007.18|14887.18|15009.67|14889.67|15009.99|14889.99|15007.18|14887.18|10
1642770540000|2022-01-21 13:09:00|15009.79|14889.79|15007.77|14887.77|15009.88|14889.88|15007.58|14887.58|10
1642770550000|2022-01-21 13:09:10|15007.86|14887.86|15000.42|14880.42|15008.76|14888.76|15000.18|14880.18|10
1642770560000|2022-01-21 13:09:20|14998|14878|14973.78|14853.78|14998|14878|14973.32|14853.32|10
1642770570000|2022-01-21 13:09:30|14973.19|14853.19|14967.6|14847.6|14973.19|14853.19|14967.6|14847.6|10
1642770580000|2022-01-21 13:09:40|14967.04|14847.04|14967.74|14847.74|14967.93|14847.93|14966.71|14846.71|10
1642770590000|2022-01-21 13:09:50|14969.17|14849.17|14975.46|14855.46|14975.46|14855.46|14969.17|14849.17|10
1642770600000|2022-01-21 13:10:00|14975.95|14855.95|14984.01|14864.01|14984.01|14864.01|14975.84|14855.84|10
1642770610000|2022-01-21 13:10:10|14983.87|14863.87|14980|14860|14983.87|14863.87|14979.48|14859.48|10
1642770620000|2022-01-21 13:10:20|14979.88|14859.88|14978.63|14858.63|14979.88|14859.88|14978.27|14858.27|10
1642770630000|2022-01-21 13:10:30|14978.37|14858.37|14980.03|14860.03|14982.64|14862.64|14978.37|14858.37|10
1642770640000|2022-01-21 13:10:40|14979.51|14859.51|14971.79|14851.79|14979.51|14859.51|14971.79|14851.79|10
1642770650000|2022-01-21 13:10:50|14970.74|14850.74|14966.56|14846.56|14970.74|14850.74|14966.56|14846.56|10
1642770660000|2022-01-21 13:11:00|14966.22|14846.22|14957.13|14837.13|14966.22|14846.22|14957.13|14837.13|10
1642770670000|2022-01-21 13:11:10|14956.39|14836.39|14953.26|14833.26|14956.39|14836.39|14952.29|14832.29|10
1642770680000|2022-01-21 13:11:20|14953.48|14833.48|14954.69|14834.69|14954.84|14834.84|14950.69|14830.69|10
1642770690000|2022-01-21 13:11:30|14954.97|14834.97|14946.62|14826.62|14954.97|14834.97|14946.62|14826.62|10
1642770700000|2022-01-21 13:11:40|14945.19|14825.19|14938.45|14818.45|14945.19|14825.19|14938.45|14818.45|10
1642770710000|2022-01-21 13:11:50|14938.02|14818.02|14939.18|14819.18|14939.18|14819.18|14936.98|14816.98|10
1642770720000|2022-01-21 13:12:00|14938.63|14818.63|14939.77|14819.77|14940.46|14820.46|14938.63|14818.63|10
1642770730000|2022-01-21 13:12:10|14939.8|14819.8|14942.4|14822.4|14942.4|14822.4|14938.61|14818.61|10
1642770740000|2022-01-21 13:12:20|14942.54|14822.54|14942.78|14822.78|14943.48|14823.48|14942.54|14822.54|10
1642770750000|2022-01-21 13:12:30|14942.51|14822.51|14933.59|14813.59|14942.51|14822.51|14933.53|14813.53|10
1642770760000|2022-01-21 13:12:40|14934.33|14814.33|14932.56|14812.56|14934.33|14814.33|14932.31|14812.31|10
1642770770000|2022-01-21 13:12:50|14932.93|14812.93|14935.75|14815.75|14935.99|14815.99|14932.93|14812.93|10
1642770780000|2022-01-21 13:13:00|14934.94|14814.94|14937.96|14817.96|14937.96|14817.96|14934.94|14814.94|10
1642770790000|2022-01-21 13:13:10|14938.21|14818.21|14937.97|14817.97|14940.07|14820.07|14937.97|14817.97|10
1642770800000|2022-01-21 13:13:20|14937.98|14817.98|14936.74|14816.74|14937.98|14817.98|14935.32|14815.32|10
1642770810000|2022-01-21 13:13:30|14938.38|14818.38|14943.96|14823.96|14943.96|14823.96|14938.38|14818.38|10
1642770820000|2022-01-21 13:13:40|14944.32|14824.32|14945.13|14825.13|14945.13|14825.13|14942.98|14822.98|10
1642770830000|2022-01-21 13:13:50|14944.97|14824.97|14948.9|14828.9|14948.9|14828.9|14944.97|14824.97|10
1642770840000|2022-01-21 13:14:00|14949.12|14829.12|14951.1|14831.1|14951.1|14831.1|14949.12|14829.12|10
1642770850000|2022-01-21 13:14:10|14951.33|14831.33|14953.98|14833.98|14953.98|14833.98|14950.74|14830.74|10
1642770860000|2022-01-21 13:14:20|14953.99|14833.99|14962.49|14842.49|14962.49|14842.49|14953.99|14833.99|10
1642770870000|2022-01-21 13:14:30|14963.22|14843.22|14976.83|14856.83|14976.83|14856.83|14963.22|14843.22|10
1642770880000|2022-01-21 13:14:40|14977.94|14857.94|14997.03|14877.03|14997.03|14877.03|14977.94|14857.94|10
1642770890000|2022-01-21 13:14:50|14999.32|14879.32|15007.76|14887.76|15007.76|14887.76|14999.32|14879.32|10
1642770900000|2022-01-21 13:15:00|15007.29|14887.29|15004.72|14884.72|15007.29|14887.29|15004.54|14884.54|10
1642770910000|2022-01-21 13:15:10|15004.61|14884.61|15006.38|14886.38|15006.88|14886.88|15004.61|14884.61|10
1642770920000|2022-01-21 13:15:20|15007.05|14887.05|15004.52|14884.52|15007.19|14887.19|15004.52|14884.52|10
1642770930000|2022-01-21 13:15:30|15003.94|14883.94|14993.95|14873.95|15003.94|14883.94|14993.81|14873.81|10
1642770940000|2022-01-21 13:15:40|14993.55|14873.55|14990.16|14870.16|14994.09|14874.09|14989.84|14869.84|10
1642770950000|2022-01-21 13:15:50|14989.96|14869.96|14986.89|14866.89|14989.96|14869.96|14986.77|14866.77|10
1642770960000|2022-01-21 13:16:00|14986.23|14866.23|14987.43|14867.43|14987.73|14867.73|14985.8|14865.8|10
1642770970000|2022-01-21 13:16:10|14987.08|14867.08|14988.38|14868.38|14988.64|14868.64|14985.82|14865.82|10
1642770980000|2022-01-21 13:16:20|14988.59|14868.59|14985.74|14865.74|14988.61|14868.61|14985.74|14865.74|10
1642770990000|2022-01-21 13:16:30|14985.2|14865.2|14975.63|14855.63|14985.2|14865.2|14975.63|14855.63|9
1642771000000|2022-01-21 13:16:40|14975.01|14855.01|14971.23|14851.23|14975.01|14855.01|14971.23|14851.23|10
1642771010000|2022-01-21 13:16:50|14971.4|14851.4|14970.29|14850.29|14971.4|14851.4|14969.3|14849.3|9
1642771020000|2022-01-21 13:17:00|14970.19|14850.19|14967.93|14847.93|14970.85|14850.85|14967.01|14847.01|9
1642771030000|2022-01-21 13:17:10|14967.5|14847.5|14973.63|14853.63|14973.63|14853.63|14967.5|14847.5|9
1642771040000|2022-01-21 13:17:20|14973.57|14853.57|14978.38|14858.38|14978.38|14858.38|14973.52|14853.52|10
1642771050000|2022-01-21 13:17:30|14978.79|14858.79|14977.63|14857.63|14979.25|14859.25|14977.63|14857.63|10
1642771060000|2022-01-21 13:17:40|14977.09|14857.09|14973.58|14853.58|14977.09|14857.09|14973.58|14853.58|10
1642771070000|2022-01-21 13:17:50|14973.04|14853.04|14971.79|14851.79|14974.43|14854.43|14971.79|14851.79|10
1642771080000|2022-01-21 13:18:00|14971.46|14851.46|14970.07|14850.07|14971.46|14851.46|14969.78|14849.78|10
1642771090000|2022-01-21 13:18:10|14968.55|14848.55|14969.72|14849.72|14969.96|14849.96|14967.67|14847.67|10
1642771100000|2022-01-21 13:18:20|14970.17|14850.17|14969.78|14849.78|14971.72|14851.72|14969.43|14849.43|10
1642771110000|2022-01-21 13:18:30|14970.56|14850.56|14972.81|14852.81|14973.17|14853.17|14970.56|14850.56|10
1642771120000|2022-01-21 13:18:40|14973.07|14853.07|14977.2|14857.2|14977.31|14857.31|14973.07|14853.07|10
1642771130000|2022-01-21 13:18:50|14980.99|14860.99|14998.98|14878.98|14998.98|14878.98|14980.99|14860.99|10
1642771140000|2022-01-21 13:19:00|15000.37|14880.37|15004.4|14884.4|15004.48|14884.48|15000.37|14880.37|10
1642771150000|2022-01-21 13:19:10|15004.38|14884.38|15004.74|14884.74|15005.71|14885.71|15003.9|14883.9|9
1642771160000|2022-01-21 13:19:20|15005.07|14885.07|15004.78|14884.78|15005.43|14885.43|15004.08|14884.08|10
1642771170000|2022-01-21 13:19:30|15004.21|14884.21|15005.18|14885.18|15005.18|14885.18|15002.93|14882.93|10
1642771180000|2022-01-21 13:19:40|15005.3|14885.3|15005.18|14885.18|15006.61|14886.61|15005.18|14885.18|10
1642771190000|2022-01-21 13:19:50|15005.41|14885.41|15006.17|14886.17|15006.42|14886.42|15004.7|14884.7|10
1642771200000|2022-01-21 13:20:00|15006.16|14886.16|15010.26|14890.26|15010.26|14890.26|15005.67|14885.67|10
1642771210000|2022-01-21 13:20:10|15010.39|14890.39|15014.74|14894.74|15014.74|14894.74|15009.88|14889.88|10
1642771220000|2022-01-21 13:20:20|15014.31|14894.31|15020.69|14900.69|15020.69|14900.69|15014.31|14894.31|10
1642771230000|2022-01-21 13:20:30|15021.49|14901.49|15027.62|14907.62|15027.62|14907.62|15021.49|14901.49|10
1642771240000|2022-01-21 13:20:40|15027.89|14907.89|15030.35|14910.35|15030.35|14910.35|15027.88|14907.88|10
1642771250000|2022-01-21 13:20:50|15031.16|14911.16|15028.99|14908.99|15032.08|14912.08|15028.99|14908.99|10
1642771260000|2022-01-21 13:21:00|15027.75|14907.75|15028.62|14908.62|15029.49|14909.49|15027.75|14907.75|10
1642771270000|2022-01-21 13:21:10|15027.77|14907.77|15023.34|14903.34|15027.77|14907.77|15023.34|14903.34|10
1642771280000|2022-01-21 13:21:20|15023.61|14903.61|15024.17|14904.17|15024.53|14904.53|15021.24|14901.24|10
1642771290000|2022-01-21 13:21:30|15024.28|14904.28|15022.48|14902.48|15025.51|14905.51|15022.48|14902.48|10
1642771300000|2022-01-21 13:21:40|15021.97|14901.97|15018.21|14898.21|15021.97|14901.97|15018.21|14898.21|10
1642771310000|2022-01-21 13:21:50|15018.01|14898.01|15016.85|14896.85|15018.01|14898.01|15016.47|14896.47|10
1642771320000|2022-01-21 13:22:00|15016.76|14896.76|15008.06|14888.06|15016.76|14896.76|15008.06|14888.06|10
1642771330000|2022-01-21 13:22:10|15006.69|14886.69|15004.93|14884.93|15006.69|14886.69|15004.43|14884.43|10
1642771340000|2022-01-21 13:22:20|15004.48|14884.48|15002.01|14882.01|15004.64|14884.64|15001.99|14881.99|10
1642771350000|2022-01-21 13:22:30|15001.2|14881.2|14998.54|14878.54|15001.2|14881.2|14997.76|14877.76|9
1642771360000|2022-01-21 13:22:40|14998.37|14878.37|14995.56|14875.56|14998.37|14878.37|14995.16|14875.16|10
1642771370000|2022-01-21 13:22:50|14995.35|14875.35|14994.19|14874.19|14995.69|14875.69|14994.19|14874.19|8
1642771380000|2022-01-21 13:23:00|14993.95|14873.95|14989.98|14869.98|14993.95|14873.95|14989.39|14869.39|10
1642771390000|2022-01-21 13:23:10|14989.93|14869.93|14988.74|14868.74|14990.03|14870.03|14988.74|14868.74|10
1642771400000|2022-01-21 13:23:20|14989.72|14869.72|14993.57|14873.57|14993.57|14873.57|14988.68|14868.68|9
1642771410000|2022-01-21 13:23:30|14993.63|14873.63|14998|14878|14998.59|14878.59|14993.59|14873.59|10
1642771420000|2022-01-21 13:23:40|14997.87|14877.87|14997.06|14877.06|14998.78|14878.78|14996.99|14876.99|10
1642771430000|2022-01-21 13:23:50|14997.04|14877.04|14994.02|14874.02|14997.04|14877.04|14994.02|14874.02|10
1642771440000|2022-01-21 13:24:00|14993.57|14873.57|14989.36|14869.36|14993.57|14873.57|14989.36|14869.36|10
1642771450000|2022-01-21 13:24:10|14989.87|14869.87|14985.49|14865.49|14989.87|14869.87|14985.49|14865.49|10
1642771460000|2022-01-21 13:24:20|14985.58|14865.58|14982.49|14862.49|14985.58|14865.58|14982.23|14862.23|10
1642771470000|2022-01-21 13:24:30|14982.1|14862.1|14981.35|14861.35|14982.1|14862.1|14980.13|14860.13|10
1642771480000|2022-01-21 13:24:40|14981.04|14861.04|14982.49|14862.49|14982.49|14862.49|14979.97|14859.97|10
1642771490000|2022-01-21 13:24:50|14981.81|14861.81|14979.72|14859.72|14981.83|14861.83|14979.72|14859.72|10
1642771500000|2022-01-21 13:25:00|14979.9|14859.9|14979.99|14859.99|14980.48|14860.48|14979.9|14859.9|10
1642771510000|2022-01-21 13:25:10|14980.59|14860.59|14976.79|14856.79|14980.59|14860.59|14976.67|14856.67|9
1642771520000|2022-01-21 13:25:20|14976.72|14856.72|14972.7|14852.7|14976.72|14856.72|14972.7|14852.7|10
1642771530000|2022-01-21 13:25:30|14972.6|14852.6|14966.93|14846.93|14972.6|14852.6|14966.93|14846.93|10
1642771540000|2022-01-21 13:25:40|14965.87|14845.87|14963.96|14843.96|14965.87|14845.87|14961.96|14841.96|10
1642771550000|2022-01-21 13:25:50|14963.59|14843.59|14964.04|14844.04|14964.15|14844.15|14963.26|14843.26|10
1642771560000|2022-01-21 13:26:00|14963.38|14843.38|14964.55|14844.55|14964.55|14844.55|14963.28|14843.28|10
1642771570000|2022-01-21 13:26:10|14964.74|14844.74|14963.79|14843.79|14965.06|14845.06|14963.79|14843.79|10
1642771580000|2022-01-21 13:26:20|14962.84|14842.84|14958.27|14838.27|14962.84|14842.84|14958.27|14838.27|10
1642771590000|2022-01-21 13:26:30|14958.31|14838.31|14956.78|14836.78|14958.57|14838.57|14956.61|14836.61|10
1642771600000|2022-01-21 13:26:40|14956.72|14836.72|14959.13|14839.13|14959.13|14839.13|14956.44|14836.44|10
1642771610000|2022-01-21 13:26:50|14959.37|14839.37|14963.78|14843.78|14963.81|14843.81|14959.25|14839.25|10
1642771620000|2022-01-21 13:27:00|14963.8|14843.8|14967.83|14847.83|14967.83|14847.83|14963.8|14843.8|10
1642771630000|2022-01-21 13:27:10|14968.61|14848.61|14976.08|14856.08|14976.08|14856.08|14968.61|14848.61|9
1642771640000|2022-01-21 13:27:20|14976.36|14856.36|14978.82|14858.82|14979.82|14859.82|14976.36|14856.36|10
1642771650000|2022-01-21 13:27:30|14979.04|14859.04|14983.14|14863.14|14983.14|14863.14|14978.93|14858.93|10
1642771660000|2022-01-21 13:27:40|14983.33|14863.33|14983.46|14863.46|14984.42|14864.42|14983.33|14863.33|10
1642771670000|2022-01-21 13:27:50|14983.7|14863.7|14983.72|14863.72|14984.36|14864.36|14983.65|14863.65|10
1642771680000|2022-01-21 13:28:00|14983.13|14863.13|14983.12|14863.12|14983.25|14863.25|14981.42|14861.42|10
1642771690000|2022-01-21 13:28:10|14982.82|14862.82|14979.98|14859.98|14982.9|14862.9|14979.86|14859.86|10
1642771700000|2022-01-21 13:28:20|14979.95|14859.95|14980.4|14860.4|14980.4|14860.4|14978.99|14858.99|10
1642771710000|2022-01-21 13:28:30|14980.63|14860.63|14982.08|14862.08|14982.15|14862.15|14980.2|14860.2|10
1642771720000|2022-01-21 13:28:40|14982.71|14862.71|14990.32|14870.32|14990.32|14870.32|14982.7|14862.7|10
1642771730000|2022-01-21 13:28:50|14990.87|14870.87|14998.69|14878.69|14998.69|14878.69|14990.87|14870.87|9
1642771740000|2022-01-21 13:29:00|14999.24|14879.24|15000.69|14880.69|15000.69|14880.69|14998.32|14878.32|10
1642771750000|2022-01-21 13:29:10|15001.24|14881.24|15000.75|14880.75|15001.72|14881.72|15000.45|14880.45|10
1642771760000|2022-01-21 13:29:20|15001.39|14881.39|14998.98|14878.98|15001.39|14881.39|14998.98|14878.98|9
1642771770000|2022-01-21 13:29:30|14999.06|14879.06|14994.24|14874.24|14999.06|14879.06|14994.21|14874.21|10
1642771780000|2022-01-21 13:29:40|14994.51|14874.51|14994.87|14874.87|14995.41|14875.41|14993.85|14873.85|10
1642771790000|2022-01-21 13:29:50|14994.77|14874.77|14992.37|14872.37|14995.08|14875.08|14992.37|14872.37|10
1642771800000|2022-01-21 13:30:00|14991.51|14871.51|14991.38|14871.38|14991.77|14871.77|14990.27|14870.27|10
1642771810000|2022-01-21 13:30:10|14991.78|14871.78|14991.64|14871.64|14992.03|14872.03|14990.6|14870.6|10
1642771820000|2022-01-21 13:30:20|14991.38|14871.38|14988.68|14868.68|14991.38|14871.38|14988.68|14868.68|10
1642771830000|2022-01-21 13:30:30|14987.64|14867.64|14981.65|14861.65|14987.75|14867.75|14980.42|14860.42|10
1642771840000|2022-01-21 13:30:40|14981.75|14861.75|14976.81|14856.81|14981.75|14861.75|14976.81|14856.81|9
1642771850000|2022-01-21 13:30:50|14976.59|14856.59|14973.97|14853.97|14976.59|14856.59|14973.82|14853.82|9
1642771860000|2022-01-21 13:31:00|14973.39|14853.39|14972.37|14852.37|14973.39|14853.39|14972.36|14852.36|10
1642771870000|2022-01-21 13:31:10|14971.67|14851.67|14961.48|14841.48|14971.67|14851.67|14961.48|14841.48|10
1642771880000|2022-01-21 13:31:20|14961.7|14841.7|14955.18|14835.18|14962.33|14842.33|14955.18|14835.18|10
1642771890000|2022-01-21 13:31:30|14955.67|14835.67|14952.41|14832.41|14956.36|14836.36|14951.9|14831.9|10
1642771900000|2022-01-21 13:31:40|14952.66|14832.66|14950.94|14830.94|14953.89|14833.89|14950.94|14830.94|10
1642771910000|2022-01-21 13:31:50|14951.21|14831.21|14950.67|14830.67|14951.6|14831.6|14950.66|14830.66|10
1642771920000|2022-01-21 13:32:00|14950.73|14830.73|14946.55|14826.55|14950.73|14830.73|14946.55|14826.55|10
1642771930000|2022-01-21 13:32:10|14945.72|14825.72|14943.55|14823.55|14945.72|14825.72|14943.55|14823.55|10
1642771940000|2022-01-21 13:32:20|14943.89|14823.89|14952.05|14832.05|14952.05|14832.05|14943.89|14823.89|10
1642771950000|2022-01-21 13:32:30|14952.13|14832.13|14952.94|14832.94|14953.43|14833.43|14952.13|14832.13|10
1642771960000|2022-01-21 13:32:40|14953.45|14833.45|14952.1|14832.1|14953.45|14833.45|14951.4|14831.4|10
1642771970000|2022-01-21 13:32:50|14952.45|14832.45|14955.99|14835.99|14956.05|14836.05|14952.21|14832.21|10
1642771980000|2022-01-21 13:33:00|14955.64|14835.64|14961.66|14841.66|14961.66|14841.66|14955.64|14835.64|10
1642771990000|2022-01-21 13:33:10|14961.6|14841.6|14965.25|14845.25|14965.25|14845.25|14961.6|14841.6|10
1642772000000|2022-01-21 13:33:20|14965.21|14845.21|14973.69|14853.69|14973.69|14853.69|14965.21|14845.21|10
1642772010000|2022-01-21 13:33:30|14974.34|14854.34|14985.78|14865.78|14985.96|14865.96|14974.34|14854.34|10
1642772020000|2022-01-21 13:33:40|14986.38|14866.38|14978.87|14858.87|14987.01|14867.01|14978.78|14858.78|10
1642772030000|2022-01-21 13:33:50|14978.03|14858.03|14959.56|14839.56|14978.03|14858.03|14959.56|14839.56|10
1642772040000|2022-01-21 13:34:00|14958.11|14838.11|14937.06|14817.06|14958.11|14838.11|14937.06|14817.06|10
1642772050000|2022-01-21 13:34:10|14935.75|14815.75|14921.33|14801.33|14935.75|14815.75|14921.33|14801.33|10
1642772060000|2022-01-21 13:34:20|14919.18|14799.18|14910.14|14790.14|14919.18|14799.18|14910.14|14790.14|10
1642772070000|2022-01-21 13:34:30|14910.41|14790.41|14908.2|14788.2|14910.41|14790.41|14908.2|14788.2|10
1642772080000|2022-01-21 13:34:40|14907.69|14787.69|14903.98|14783.98|14907.69|14787.69|14903.98|14783.98|10
1642772090000|2022-01-21 13:34:50|14904.38|14784.38|14903.52|14783.52|14904.66|14784.66|14903.22|14783.22|9
1642772100000|2022-01-21 13:35:00|14903.3|14783.3|14896.57|14776.57|14903.3|14783.3|14896.57|14776.57|10
1642772110000|2022-01-21 13:35:10|14896.16|14776.16|14890.24|14770.24|14896.16|14776.16|14890.24|14770.24|10
1642772120000|2022-01-21 13:35:20|14888.92|14768.92|14884.45|14764.45|14888.92|14768.92|14884.45|14764.45|10
1642772130000|2022-01-21 13:35:30|14884.74|14764.74|14879.59|14759.59|14884.74|14764.74|14879.59|14759.59|10
1642772140000|2022-01-21 13:35:40|14878.71|14758.71|14869.15|14749.15|14878.71|14758.71|14869.15|14749.15|10
1642772150000|2022-01-21 13:35:50|14868.87|14748.87|14870.81|14750.81|14870.81|14750.81|14868.6|14748.6|10
1642772160000|2022-01-21 13:36:00|14870.46|14750.46|14872.76|14752.76|14873.01|14753.01|14870.46|14750.46|10
1642772170000|2022-01-21 13:36:10|14872.13|14752.13|14870.13|14750.13|14872.47|14752.47|14870.13|14750.13|10
1642772180000|2022-01-21 13:36:20|14870.21|14750.21|14866.02|14746.02|14870.21|14750.21|14866.02|14746.02|10
1642772190000|2022-01-21 13:36:30|14867.01|14747.01|14871.04|14751.04|14871.04|14751.04|14866.64|14746.64|10
1642772200000|2022-01-21 13:36:40|14870.66|14750.66|14877.3|14757.3|14877.3|14757.3|14870.66|14750.66|10
1642772210000|2022-01-21 13:36:50|14877.31|14757.31|14888.15|14768.15|14888.15|14768.15|14877.31|14757.31|10
1642772220000|2022-01-21 13:37:00|14889.23|14769.23|14888.7|14768.7|14890.33|14770.33|14888.7|14768.7|10
1642772230000|2022-01-21 13:37:10|14888.55|14768.55|14894.85|14774.85|14894.85|14774.85|14888.22|14768.22|10
1642772240000|2022-01-21 13:37:20|14895.03|14775.03|14909.52|14789.52|14909.52|14789.52|14895.03|14775.03|10
1642772250000|2022-01-21 13:37:30|14910.65|14790.65|14915.78|14795.78|14916.69|14796.69|14910.65|14790.65|10
1642772260000|2022-01-21 13:37:40|14913.98|14793.98|14911.77|14791.77|14913.98|14793.98|14911.04|14791.04|10
1642772270000|2022-01-21 13:37:50|14913.3|14793.3|14916.79|14796.79|14916.79|14796.79|14912.85|14792.85|9
1642772280000|2022-01-21 13:38:00|14916.54|14796.54|14915.78|14795.78|14917.52|14797.52|14915.63|14795.63|10
1642772290000|2022-01-21 13:38:10|14912.28|14792.28|14911.26|14791.26|14913.34|14793.34|14907.76|14787.76|10
1642772300000|2022-01-21 13:38:20|14911.41|14791.41|14920.04|14800.04|14920.04|14800.04|14911.41|14791.41|10
1642772310000|2022-01-21 13:38:30|14920.34|14800.34|14920.69|14800.69|14921.03|14801.03|14920.34|14800.34|10
1642772320000|2022-01-21 13:38:40|14920.71|14800.71|14921.18|14801.18|14921.18|14801.18|14920.02|14800.02|10
1642772330000|2022-01-21 13:38:50|14921.23|14801.23|14918.97|14798.97|14921.23|14801.23|14918.05|14798.05|10
1642772340000|2022-01-21 13:39:00|14918.24|14798.24|14916.7|14796.7|14918.24|14798.24|14916.27|14796.27|10
1642772350000|2022-01-21 13:39:10|14916.84|14796.84|14920.89|14800.89|14920.89|14800.89|14916.84|14796.84|10
1642772360000|2022-01-21 13:39:20|14921.59|14801.59|14929.75|14809.75|14929.75|14809.75|14921.59|14801.59|10
1642772370000|2022-01-21 13:39:30|14931.65|14811.65|14940.82|14820.82|14940.82|14820.82|14931.65|14811.65|10
1642772380000|2022-01-21 13:39:40|14941.51|14821.51|14950.27|14830.27|14950.27|14830.27|14941.51|14821.51|10
1642772390000|2022-01-21 13:39:50|14950.01|14830.01|14950.12|14830.12|14952.46|14832.46|14950.01|14830.01|10
1642772400000|2022-01-21 13:40:00|14952.27|14832.27|14958.8|14838.8|14958.8|14838.8|14952.27|14832.27|10
1642772410000|2022-01-21 13:40:10|14958.92|14838.92|14966.26|14846.26|14966.26|14846.26|14958.92|14838.92|10
1642772420000|2022-01-21 13:40:20|14966.22|14846.22|14973.65|14853.65|14973.65|14853.65|14966.22|14846.22|10
1642772430000|2022-01-21 13:40:30|14974.34|14854.34|14979.76|14859.76|14979.76|14859.76|14973.98|14853.98|10
1642772440000|2022-01-21 13:40:40|14982.04|14862.04|14989.27|14869.27|14989.27|14869.27|14982.04|14862.04|10
1642772450000|2022-01-21 13:40:50|14989.88|14869.88|14989.37|14869.37|14990.76|14870.76|14989.37|14869.37|10
1642772460000|2022-01-21 13:41:00|14989.22|14869.22|14985.26|14865.26|14989.5|14869.5|14985.26|14865.26|10
1642772470000|2022-01-21 13:41:10|14985.3|14865.3|14980.3|14860.3|14985.3|14865.3|14980.07|14860.07|10
1642772480000|2022-01-21 13:41:20|14980.27|14860.27|14977.49|14857.49|14980.27|14860.27|14976.78|14856.78|10
1642772490000|2022-01-21 13:41:30|14977.04|14857.04|14976.6|14856.6|14977.04|14857.04|14975.53|14855.53|10
1642772500000|2022-01-21 13:41:40|14976.66|14856.66|14979.62|14859.62|14979.62|14859.62|14976.66|14856.66|10
1642772510000|2022-01-21 13:41:50|14980.71|14860.71|14988.59|14868.59|14988.59|14868.59|14980.71|14860.71|10
1642772520000|2022-01-21 13:42:00|14989.04|14869.04|14996.03|14876.03|14996.03|14876.03|14989.04|14869.04|10
1642772530000|2022-01-21 13:42:10|14996.11|14876.11|15000.64|14880.64|15000.64|14880.64|14996.07|14876.07|10
1642772540000|2022-01-21 13:42:20|15000.91|14880.91|15011.16|14891.16|15011.16|14891.16|15000.91|14880.91|10
1642772550000|2022-01-21 13:42:30|15012.2|14892.2|15032.69|14912.69|15032.69|14912.69|15012.2|14892.2|10
1642772560000|2022-01-21 13:42:40|15034.28|14914.28|15044.72|14924.72|15045.51|14925.51|15034.28|14914.28|10
1642772570000|2022-01-21 13:42:50|15045.15|14925.15|15044.39|14924.39|15045.51|14925.51|15043.62|14923.62|10
1642772580000|2022-01-21 13:43:00|15044.29|14924.29|15045.69|14925.69|15046.79|14926.79|15044.29|14924.29|10
1642772590000|2022-01-21 13:43:10|15046.16|14926.16|15044.08|14924.08|15046.53|14926.53|15043.95|14923.95|10
1642772600000|2022-01-21 13:43:20|15044.61|14924.61|15051.52|14931.52|15051.52|14931.52|15042.72|14922.72|10
1642772610000|2022-01-21 13:43:30|15051.71|14931.71|15071.29|14951.29|15071.29|14951.29|15051.71|14931.71|10
1642772620000|2022-01-21 13:43:40|15071.6|14951.6|15075.31|14955.31|15075.43|14955.43|15071.6|14951.6|10
1642772630000|2022-01-21 13:43:50|15076.95|14956.95|15074.59|14954.59|15076.95|14956.95|15074.43|14954.43|10
1642772640000|2022-01-21 13:44:00|15075.2|14955.2|15078.45|14958.45|15078.45|14958.45|15074.97|14954.97|10
1642772650000|2022-01-21 13:44:10|15078.31|14958.31|15075.56|14955.56|15078.67|14958.67|15075.56|14955.56|10
1642772660000|2022-01-21 13:44:20|15075.49|14955.49|15077.83|14957.83|15077.83|14957.83|15074.08|14954.08|10
1642772670000|2022-01-21 13:44:30|15077.58|14957.58|15076.72|14956.72|15078.37|14958.37|15075.97|14955.97|10
1642772680000|2022-01-21 13:44:40|15076.55|14956.55|15078.82|14958.82|15078.82|14958.82|15075.53|14955.53|10
1642772690000|2022-01-21 13:44:50|15078.88|14958.88|15083.16|14963.16|15084.32|14964.32|15078.71|14958.71|10
1642772700000|2022-01-21 13:45:00|15083.5|14963.5|15075.82|14955.82|15083.5|14963.5|15075.67|14955.67|10
1642772710000|2022-01-21 13:45:10|15075.41|14955.41|15076.03|14956.03|15078.34|14958.34|15075.41|14955.41|10
1642772720000|2022-01-21 13:45:20|15075.51|14955.51|15074.51|14954.51|15076.81|14956.81|15074.4|14954.4|10
1642772730000|2022-01-21 13:45:30|15074.63|14954.63|15073.81|14953.81|15074.63|14954.63|15072.25|14952.25|10
1642772740000|2022-01-21 13:45:40|15074.07|14954.07|15070.94|14950.94|15074.07|14954.07|15070.7|14950.7|10
1642772750000|2022-01-21 13:45:50|15070.67|14950.67|15069.63|14949.63|15071.49|14951.49|15069.63|14949.63|10
1642772760000|2022-01-21 13:46:00|15069.55|14949.55|15073.62|14953.62|15073.62|14953.62|15069.55|14949.55|10
1642772770000|2022-01-21 13:46:10|15075.65|14955.65|15083.95|14963.95|15083.95|14963.95|15075.65|14955.65|10
1642772780000|2022-01-21 13:46:20|15083.73|14963.73|15091.09|14971.09|15091.09|14971.09|15083.73|14963.73|10
1642772790000|2022-01-21 13:46:30|15090.36|14970.36|15092.08|14972.08|15092.15|14972.15|15090.36|14970.36|9
1642772800000|2022-01-21 13:46:40|15091.97|14971.97|15088.4|14968.4|15092.03|14972.03|15088.4|14968.4|10
1642772810000|2022-01-21 13:46:50|15088.85|14968.85|15084.34|14964.34|15088.85|14968.85|15084.27|14964.27|10
1642772820000|2022-01-21 13:47:00|15084.78|14964.78|15079.31|14959.31|15084.78|14964.78|15079.31|14959.31|10
1642772830000|2022-01-21 13:47:10|15078.99|14958.99|15082.56|14962.56|15082.56|14962.56|15077.07|14957.07|10
1642772840000|2022-01-21 13:47:20|15083.2|14963.2|15079.27|14959.27|15083.63|14963.63|15079.27|14959.27|10
1642772850000|2022-01-21 13:47:30|15079.05|14959.05|15076.32|14956.32|15079.05|14959.05|15075.82|14955.82|10
1642772860000|2022-01-21 13:47:40|15075.99|14955.99|15070.87|14950.87|15075.99|14955.99|15070.87|14950.87|10
1642772870000|2022-01-21 13:47:50|15070.91|14950.91|15067.85|14947.85|15070.91|14950.91|15067.22|14947.22|10
1642772880000|2022-01-21 13:48:00|15067.61|14947.61|15068.98|14948.98|15069.25|14949.25|15066.56|14946.56|10
1642772890000|2022-01-21 13:48:10|15069.39|14949.39|15068.53|14948.53|15071.1|14951.1|15068.53|14948.53|10
1642772900000|2022-01-21 13:48:20|15068.48|14948.48|15064.31|14944.31|15068.48|14948.48|15064.31|14944.31|10
1642772910000|2022-01-21 13:48:30|15064.66|14944.66|15063.49|14943.49|15065.05|14945.05|15063.49|14943.49|10
1642772920000|2022-01-21 13:48:40|15063.66|14943.66|15060.91|14940.91|15064.66|14944.66|15060.91|14940.91|10
1642772930000|2022-01-21 13:48:50|15059.46|14939.46|15058.61|14938.61|15059.67|14939.67|15058.54|14938.54|10
1642772940000|2022-01-21 13:49:00|15058.34|14938.34|15055.54|14935.54|15058.34|14938.34|15055.36|14935.36|10
1642772950000|2022-01-21 13:49:10|15056.72|14936.72|15053.12|14933.12|15056.85|14936.85|15053.12|14933.12|10
1642772960000|2022-01-21 13:49:20|15053.84|14933.84|15052.79|14932.79|15053.93|14933.93|15052.79|14932.79|10
1642772970000|2022-01-21 13:49:30|15053.26|14933.26|15048.95|14928.95|15053.74|14933.74|15048.95|14928.95|10
1642772980000|2022-01-21 13:49:40|15048.36|14928.36|15044.97|14924.97|15048.92|14928.92|15044.97|14924.97|10
1642772990000|2022-01-21 13:49:50|15044.68|14924.68|15042.07|14922.07|15044.68|14924.68|15041.31|14921.31|10
1642773000000|2022-01-21 13:50:00|15042.39|14922.39|15044.69|14924.69|15044.9|14924.9|15042.02|14922.02|10
1642773010000|2022-01-21 13:50:10|15044.89|14924.89|15057.65|14937.65|15057.65|14937.65|15044.89|14924.89|10
1642773020000|2022-01-21 13:50:20|15059.27|14939.27|15055.25|14935.25|15060.11|14940.11|15055.25|14935.25|10
1642773030000|2022-01-21 13:50:30|15055.06|14935.06|15050.88|14930.88|15055.06|14935.06|15050.6|14930.6|10
1642773040000|2022-01-21 13:50:40|15050.92|14930.92|15049.11|14929.11|15050.92|14930.92|15049.11|14929.11|10
1642773050000|2022-01-21 13:50:50|15047.65|14927.65|15044.99|14924.99|15047.65|14927.65|15044.99|14924.99|10
1642773060000|2022-01-21 13:51:00|15044.87|14924.87|15044.03|14924.03|15045.19|14925.19|15044.03|14924.03|10
1642773070000|2022-01-21 13:51:10|15044.15|14924.15|15042.06|14922.06|15044.44|14924.44|15042.06|14922.06|10
1642773080000|2022-01-21 13:51:20|15042.42|14922.42|15040.67|14920.67|15044.37|14924.37|15040.67|14920.67|10
1642773090000|2022-01-21 13:51:30|15039.17|14919.17|15032.38|14912.38|15039.17|14919.17|15032.38|14912.38|10
1642773100000|2022-01-21 13:51:40|15031|14911|15028.06|14908.06|15031.07|14911.07|15028.06|14908.06|10
1642773110000|2022-01-21 13:51:50|15028.01|14908.01|15028.63|14908.63|15028.63|14908.63|15026.53|14906.53|10
1642773120000|2022-01-21 13:52:00|15028.67|14908.67|15026.4|14906.4|15028.67|14908.67|15026.21|14906.21|10
1642773130000|2022-01-21 13:52:10|15025.84|14905.84|15027.14|14907.14|15027.14|14907.14|15025.75|14905.75|10
1642773140000|2022-01-21 13:52:20|15027.27|14907.27|15027.32|14907.32|15027.34|14907.34|15025.84|14905.84|10
1642773150000|2022-01-21 13:52:30|15027.65|14907.65|15037.48|14917.48|15037.71|14917.71|15027.65|14907.65|10
1642773160000|2022-01-21 13:52:40|15039.98|14919.98|15042.09|14922.09|15042.66|14922.66|15039.98|14919.98|10
1642773170000|2022-01-21 13:52:50|15042.29|14922.29|15042.07|14922.07|15042.37|14922.37|15041.81|14921.81|10
1642773180000|2022-01-21 13:53:00|15042.19|14922.19|15041.39|14921.39|15042.38|14922.38|15040.59|14920.59|10
1642773190000|2022-01-21 13:53:10|15042.36|14922.36|15041.92|14921.92|15042.8|14922.8|15041.92|14921.92|10
1642773200000|2022-01-21 13:53:20|15041.31|14921.31|15037.59|14917.59|15041.9|14921.9|15037.59|14917.59|10
1642773210000|2022-01-21 13:53:30|15037.86|14917.86|15035.86|14915.86|15037.86|14917.86|15035.86|14915.86|10
1642773220000|2022-01-21 13:53:40|15036.08|14916.08|15031.55|14911.55|15036.15|14916.15|15031.55|14911.55|10
1642773230000|2022-01-21 13:53:50|15029.99|14909.99|15026.85|14906.85|15029.99|14909.99|15026.85|14906.85|10
1642773240000|2022-01-21 13:54:00|15026.97|14906.97|15029.66|14909.66|15029.66|14909.66|15026.8|14906.8|10
1642773250000|2022-01-21 13:54:10|15029.5|14909.5|15027.79|14907.79|15029.98|14909.98|15027.79|14907.79|10
1642773260000|2022-01-21 13:54:20|15027.63|14907.63|15028.32|14908.32|15028.88|14908.88|15027.63|14907.63|10
1642773270000|2022-01-21 13:54:30|15027.78|14907.78|15022.3|14902.3|15027.96|14907.96|15022.3|14902.3|10
1642773280000|2022-01-21 13:54:40|15022.32|14902.32|15018.14|14898.14|15022.43|14902.43|15018.14|14898.14|10
1642773290000|2022-01-21 13:54:50|15017.35|14897.35|15012.69|14892.69|15017.35|14897.35|15012.69|14892.69|10
1642773300000|2022-01-21 13:55:00|15012.35|14892.35|15009.85|14889.85|15012.35|14892.35|15009.85|14889.85|9
1642773310000|2022-01-21 13:55:10|15009.72|14889.72|15011.22|14891.22|15011.22|14891.22|15009.72|14889.72|10
1642773320000|2022-01-21 13:55:20|15011.47|14891.47|15010.93|14890.93|15012.34|14892.34|15010.9|14890.9|10
1642773330000|2022-01-21 13:55:30|15010.88|14890.88|15011.82|14891.82|15012.05|14892.05|15010.74|14890.74|9
1642773340000|2022-01-21 13:55:40|15012.05|14892.05|15010.77|14890.77|15012.05|14892.05|15010.77|14890.77|10
1642773350000|2022-01-21 13:55:50|15010.72|14890.72|15009.98|14889.98|15010.72|14890.72|15009.41|14889.41|10
1642773360000|2022-01-21 13:56:00|15010.46|14890.46|15007.7|14887.7|15010.46|14890.46|15007.7|14887.7|10
1642773370000|2022-01-21 13:56:10|15007.6|14887.6|15006.02|14886.02|15008.14|14888.14|15006.02|14886.02|10
1642773380000|2022-01-21 13:56:20|15005.98|14885.98|15007.56|14887.56|15007.82|14887.82|15005.65|14885.65|10
1642773390000|2022-01-21 13:56:30|15007.42|14887.42|15007.5|14887.5|15007.57|14887.57|15007.11|14887.11|10
1642773400000|2022-01-21 13:56:40|15007.17|14887.17|15003.81|14883.81|15007.78|14887.78|15003.81|14883.81|10
1642773410000|2022-01-21 13:56:50|15003.59|14883.59|15002.41|14882.41|15003.59|14883.59|15001.33|14881.33|10
1642773420000|2022-01-21 13:57:00|15002.29|14882.29|15004.91|14884.91|15004.91|14884.91|15002.07|14882.07|9
1642773430000|2022-01-21 13:57:10|15004.86|14884.86|15007.23|14887.23|15007.23|14887.23|15004.65|14884.65|10
1642773440000|2022-01-21 13:57:20|15008.12|14888.12|15011.49|14891.49|15011.78|14891.78|15008.12|14888.12|10
1642773450000|2022-01-21 13:57:30|15011.55|14891.55|15015.52|14895.52|15015.52|14895.52|15011.55|14891.55|10
1642773460000|2022-01-21 13:57:40|15015.96|14895.96|15016|14896|15017.93|14897.93|15015.96|14895.96|10
1642773470000|2022-01-21 13:57:50|15015.04|14895.04|15011.05|14891.05|15015.04|14895.04|15010.79|14890.79|10
1642773480000|2022-01-21 13:58:00|15010.99|14890.99|15009.04|14889.04|15011.02|14891.02|15009.04|14889.04|10
1642773490000|2022-01-21 13:58:10|15008.78|14888.78|15003.18|14883.18|15008.79|14888.79|15003.18|14883.18|10
1642773500000|2022-01-21 13:58:20|15002.54|14882.54|15002.45|14882.45|15002.75|14882.75|15001.86|14881.86|10
1642773510000|2022-01-21 13:58:30|14997.81|14877.81|14996.64|14876.64|14998.7|14878.7|14996.64|14876.64|10
1642773520000|2022-01-21 13:58:40|14996.99|14876.99|15000.77|14880.77|15000.77|14880.77|14996.99|14876.99|9
1642773530000|2022-01-21 13:58:50|15001.19|14881.19|15007.61|14887.61|15007.61|14887.61|15001.19|14881.19|10
1642773540000|2022-01-21 13:59:00|15008.19|14888.19|15009.51|14889.51|15010.08|14890.08|15008.19|14888.19|10
1642773550000|2022-01-21 13:59:10|15008.97|14888.97|15014.02|14894.02|15014.02|14894.02|15008.82|14888.82|10
1642773560000|2022-01-21 13:59:20|15014.11|14894.11|15015.95|14895.95|15015.95|14895.95|15014.11|14894.11|10
1642773570000|2022-01-21 13:59:30|15017.26|14897.26|15023.45|14903.45|15023.45|14903.45|15017.26|14897.26|10
1642773580000|2022-01-21 13:59:40|15023.5|14903.5|15025.8|14905.8|15025.98|14905.98|15023.5|14903.5|10
1642773590000|2022-01-21 13:59:50|15024.68|14904.68|15022.63|14902.63|15025.4|14905.4|15022.63|14902.63|9
1642773600000|2022-01-21 14:00:00|15022.52|14902.52|15019.92|14899.92|15022.68|14902.68|15019.92|14899.92|10
1642773610000|2022-01-21 14:00:10|15018.65|14898.65|15021.86|14901.86|15021.86|14901.86|15018.35|14898.35|10
1642773620000|2022-01-21 14:00:20|15022.06|14902.06|15024.29|14904.29|15024.33|14904.33|15021.71|14901.71|10
1642773630000|2022-01-21 14:00:30|15024.96|14904.96|15042.3|14922.3|15042.3|14922.3|15024.96|14904.96|10
1642773640000|2022-01-21 14:00:40|15043.54|14923.54|15048.27|14928.27|15048.35|14928.35|15043.54|14923.54|10
1642773650000|2022-01-21 14:00:50|15048.82|14928.82|15051.89|14931.89|15051.95|14931.95|15048.82|14928.82|10
1642773660000|2022-01-21 14:01:00|15051.18|14931.18|15055.09|14935.09|15055.09|14935.09|15050.35|14930.35|10
1642773670000|2022-01-21 14:01:10|15056.62|14936.62|15056.3|14936.3|15056.62|14936.62|15055.42|14935.42|10
1642773680000|2022-01-21 14:01:20|15056.2|14936.2|15057.01|14937.01|15057.1|14937.1|15055.64|14935.64|10
1642773690000|2022-01-21 14:01:30|15056.95|14936.95|15050.17|14930.17|15056.95|14936.95|15050.17|14930.17|10
1642773700000|2022-01-21 14:01:40|15048.4|14928.4|15048.09|14928.09|15048.4|14928.4|15046.08|14926.08|10
1642773710000|2022-01-21 14:01:50|15048.33|14928.33|15048.73|14928.73|15049.46|14929.46|15048.29|14928.29|10
1642773720000|2022-01-21 14:02:00|15048.33|14928.33|15041.55|14921.55|15048.83|14928.83|15041.55|14921.55|10
1642773730000|2022-01-21 14:02:10|15039.59|14919.59|15030.07|14910.07|15039.59|14919.59|15030.07|14910.07|10
1642773740000|2022-01-21 14:02:20|15028.69|14908.69|15016.41|14896.41|15028.69|14908.69|15016.41|14896.41|10
1642773750000|2022-01-21 14:02:30|15015.78|14895.78|15013.42|14893.42|15015.78|14895.78|15013.42|14893.42|10
1642773760000|2022-01-21 14:02:40|15012.66|14892.66|15004.34|14884.34|15012.66|14892.66|15004.34|14884.34|10
1642773770000|2022-01-21 14:02:50|15003.12|14883.12|14989.98|14869.98|15003.18|14883.18|14989.98|14869.98|10
1642773780000|2022-01-21 14:03:00|14987.74|14867.74|14993.18|14873.18|14993.18|14873.18|14987.74|14867.74|10
1642773790000|2022-01-21 14:03:10|14993.15|14873.15|14989.69|14869.69|14993.61|14873.61|14989.42|14869.42|10
1642773800000|2022-01-21 14:03:20|14989.14|14869.14|14980.67|14860.67|14989.14|14869.14|14980.67|14860.67|10
1642773810000|2022-01-21 14:03:30|14979.89|14859.89|14981.2|14861.2|14981.34|14861.34|14978.79|14858.79|10
1642773820000|2022-01-21 14:03:40|14980.9|14860.9|14981.79|14861.79|14982.06|14862.06|14980.86|14860.86|9
1642773830000|2022-01-21 14:03:50|14982.29|14862.29|14982.7|14862.7|14983.27|14863.27|14982.16|14862.16|9
1642773840000|2022-01-21 14:04:00|14983.48|14863.48|14982.62|14862.62|14984.15|14864.15|14982.62|14862.62|10
1642773850000|2022-01-21 14:04:10|14982.82|14862.82|14980.14|14860.14|14982.82|14862.82|14980.14|14860.14|9
1642773860000|2022-01-21 14:04:20|14979.56|14859.56|14975.16|14855.16|14979.56|14859.56|14975.16|14855.16|10
1642773870000|2022-01-21 14:04:30|14975.14|14855.14|14977.88|14857.88|14977.88|14857.88|14975.14|14855.14|10
1642773880000|2022-01-21 14:04:40|14977.89|14857.89|14978.34|14858.34|14978.34|14858.34|14977.73|14857.73|10
1642773890000|2022-01-21 14:04:50|14978.56|14858.56|14972.56|14852.56|14978.56|14858.56|14972.56|14852.56|10
1642773900000|2022-01-21 14:05:00|14971.99|14851.99|14974.79|14854.79|14974.79|14854.79|14971.99|14851.99|9
1642773910000|2022-01-21 14:05:10|14974.07|14854.07|14979.35|14859.35|14979.35|14859.35|14973.74|14853.74|10
1642773920000|2022-01-21 14:05:20|14979.14|14859.14|14978.48|14858.48|14979.48|14859.48|14978.18|14858.18|10
1642773930000|2022-01-21 14:05:30|14977.75|14857.75|14966.2|14846.2|14978.17|14858.17|14966.2|14846.2|10
1642773940000|2022-01-21 14:05:40|14965.1|14845.1|14964.48|14844.48|14965.81|14845.81|14964.48|14844.48|10
1642773950000|2022-01-21 14:05:50|14964.3|14844.3|14959.74|14839.74|14964.3|14844.3|14959.74|14839.74|10
1642773960000|2022-01-21 14:06:00|14959.83|14839.83|14956.02|14836.02|14959.83|14839.83|14955.96|14835.96|10
1642773970000|2022-01-21 14:06:10|14955.76|14835.76|14951.38|14831.38|14955.76|14835.76|14951.38|14831.38|10
1642773980000|2022-01-21 14:06:20|14950.81|14830.81|14951.57|14831.57|14951.57|14831.57|14950.07|14830.07|10
1642773990000|2022-01-21 14:06:30|14951.5|14831.5|14950.49|14830.49|14951.58|14831.58|14950.49|14830.49|10
1642774000000|2022-01-21 14:06:40|14950.22|14830.22|14948.65|14828.65|14950.22|14830.22|14948.65|14828.65|10
1642774010000|2022-01-21 14:06:50|14948.31|14828.31|14951.33|14831.33|14952.42|14832.42|14948.31|14828.31|10
1642774020000|2022-01-21 14:07:00|14951.2|14831.2|14947.9|14827.9|14951.2|14831.2|14947.9|14827.9|10
1642774030000|2022-01-21 14:07:10|14947.23|14827.23|14943.93|14823.93|14947.23|14827.23|14943.93|14823.93|10
1642774040000|2022-01-21 14:07:20|14943.26|14823.26|14943.83|14823.83|14943.83|14823.83|14941.83|14821.83|9
1642774050000|2022-01-21 14:07:30|14944.67|14824.67|14952.62|14832.62|14952.62|14832.62|14944.67|14824.67|10
1642774060000|2022-01-21 14:07:40|14953.63|14833.63|14956.95|14836.95|14956.99|14836.99|14953.63|14833.63|10
1642774070000|2022-01-21 14:07:50|14957.03|14837.03|14963.84|14843.84|14963.93|14843.93|14957.03|14837.03|10
1642774080000|2022-01-21 14:08:00|14964.15|14844.15|14964.86|14844.86|14964.98|14844.98|14964.15|14844.15|9
1642774090000|2022-01-21 14:08:10|14964.93|14844.93|14967.58|14847.58|14967.58|14847.58|14964.58|14844.58|9
1642774100000|2022-01-21 14:08:20|14967.22|14847.22|14960.37|14840.37|14967.22|14847.22|14960.37|14840.37|9
1642774110000|2022-01-21 14:08:30|14959.83|14839.83|14956.54|14836.54|14959.83|14839.83|14956.54|14836.54|10
1642774120000|2022-01-21 14:08:40|14955.97|14835.97|14953.77|14833.77|14955.97|14835.97|14953.77|14833.77|10
1642774130000|2022-01-21 14:08:50|14952.61|14832.61|14951.95|14831.95|14952.74|14832.74|14951.88|14831.88|9
1642774140000|2022-01-21 14:09:00|14951.91|14831.91|14949.7|14829.7|14952.26|14832.26|14949.67|14829.67|10
1642774150000|2022-01-21 14:09:10|14949.21|14829.21|14948.95|14828.95|14949.94|14829.94|14948.73|14828.73|10
1642774160000|2022-01-21 14:09:20|14948.35|14828.35|14948.96|14828.96|14948.96|14828.96|14948.2|14828.2|9
1642774170000|2022-01-21 14:09:30|14949.4|14829.4|14949.73|14829.73|14950.55|14830.55|14949.4|14829.4|10
1642774180000|2022-01-21 14:09:40|14949.65|14829.65|14949.44|14829.44|14950.5|14830.5|14948.53|14828.53|10
1642774190000|2022-01-21 14:09:50|14949.71|14829.71|14946.5|14826.5|14949.71|14829.71|14946.5|14826.5|9
1642774200000|2022-01-21 14:10:00|14944.41|14824.41|14931.93|14811.93|14944.41|14824.41|14931.49|14811.49|10
1642774210000|2022-01-21 14:10:10|14931.98|14811.98|14926.09|14806.09|14932.03|14812.03|14926.09|14806.09|10
1642774220000|2022-01-21 14:10:20|14926.37|14806.37|14926|14806|14926.37|14806.37|14924.99|14804.99|10
1642774230000|2022-01-21 14:10:30|14925.72|14805.72|14925.76|14805.76|14926.34|14806.34|14925.34|14805.34|10
1642774240000|2022-01-21 14:10:40|14924.92|14804.92|14928.11|14808.11|14928.11|14808.11|14924.92|14804.92|10
1642774250000|2022-01-21 14:10:50|14927.7|14807.7|14932.42|14812.42|14932.42|14812.42|14927.7|14807.7|10
1642774260000|2022-01-21 14:11:00|14933.63|14813.63|14936.77|14816.77|14936.77|14816.77|14933.48|14813.48|10
1642774270000|2022-01-21 14:11:10|14937.91|14817.91|14937.79|14817.79|14939.28|14819.28|14936.9|14816.9|10
1642774280000|2022-01-21 14:11:20|14937.61|14817.61|14936.87|14816.87|14938.08|14818.08|14936.79|14816.79|10
1642774290000|2022-01-21 14:11:30|14936.79|14816.79|14933.7|14813.7|14937.74|14817.74|14933.7|14813.7|10
1642774300000|2022-01-21 14:11:40|14933.51|14813.51|14933.41|14813.41|14934.17|14814.17|14933.41|14813.41|10
1642774310000|2022-01-21 14:11:50|14933.46|14813.46|14931.23|14811.23|14933.46|14813.46|14931.23|14811.23|10
1642774320000|2022-01-21 14:12:00|14931.05|14811.05|14930.37|14810.37|14931.11|14811.11|14930.34|14810.34|10
1642774330000|2022-01-21 14:12:10|14930.79|14810.79|14934.31|14814.31|14934.31|14814.31|14930.72|14810.72|10
1642774340000|2022-01-21 14:12:20|14934.92|14814.92|14940.84|14820.84|14940.84|14820.84|14934.92|14814.92|10
1642774350000|2022-01-21 14:12:30|14941.31|14821.31|14943.04|14823.04|14943.19|14823.19|14941.31|14821.31|10
1642774360000|2022-01-21 14:12:40|14944.95|14824.95|14944.54|14824.54|14944.95|14824.95|14944.54|14824.54|10
1642774370000|2022-01-21 14:12:50|14945.02|14825.02|14946.88|14826.88|14946.88|14826.88|14944.69|14824.69|10
1642774380000|2022-01-21 14:13:00|14946.95|14826.95|14946.15|14826.15|14947.07|14827.07|14945.86|14825.86|10
1642774390000|2022-01-21 14:13:10|14946.01|14826.01|14956.86|14836.86|14956.86|14836.86|14945.93|14825.93|10
1642774400000|2022-01-21 14:13:20|14957.62|14837.62|14962.12|14842.12|14962.31|14842.31|14957.62|14837.62|10
1642774410000|2022-01-21 14:13:30|14962.05|14842.05|14958.79|14838.79|14962.72|14842.72|14958.79|14838.79|10
1642774420000|2022-01-21 14:13:40|14958.68|14838.68|14958.35|14838.35|14959.15|14839.15|14958.02|14838.02|10
1642774430000|2022-01-21 14:13:50|14959.17|14839.17|14954.99|14834.99|14959.55|14839.55|14954.99|14834.99|10
1642774440000|2022-01-21 14:14:00|14954.42|14834.42|14955.54|14835.54|14955.54|14835.54|14954.23|14834.23|10
1642774450000|2022-01-21 14:14:10|14955|14835|14953.52|14833.52|14955|14835|14953.21|14833.21|10
1642774460000|2022-01-21 14:14:20|14953.96|14833.96|14954.39|14834.39|14954.45|14834.45|14953.58|14833.58|10
1642774470000|2022-01-21 14:14:30|14952.7|14832.7|14951.08|14831.08|14952.7|14832.7|14950.84|14830.84|10
1642774480000|2022-01-21 14:14:40|14949.3|14829.3|14946.75|14826.75|14949.3|14829.3|14946.28|14826.28|10
1642774490000|2022-01-21 14:14:50|14946.47|14826.47|14947.58|14827.58|14948.29|14828.29|14946.29|14826.29|10
1642774500000|2022-01-21 14:15:00|14947.42|14827.42|14946.65|14826.65|14947.93|14827.93|14946.65|14826.65|10
1642774510000|2022-01-21 14:15:10|14946.44|14826.44|14944.69|14824.69|14946.59|14826.59|14944.25|14824.25|10
1642774520000|2022-01-21 14:15:20|14944.54|14824.54|14947.15|14827.15|14947.15|14827.15|14944.17|14824.17|10
1642774530000|2022-01-21 14:15:30|14947.71|14827.71|14954.15|14834.15|14954.15|14834.15|14947.71|14827.71|10
1642774540000|2022-01-21 14:15:40|14954.72|14834.72|14960.18|14840.18|14960.18|14840.18|14954.72|14834.72|10
1642774550000|2022-01-21 14:15:50|14960.32|14840.32|14963.47|14843.47|14963.47|14843.47|14960.32|14840.32|10
1642774560000|2022-01-21 14:16:00|14963.83|14843.83|14971|14851|14971|14851|14963.83|14843.83|10
1642774570000|2022-01-21 14:16:10|14972.02|14852.02|14973.92|14853.92|14975.18|14855.18|14972.02|14852.02|10
1642774580000|2022-01-21 14:16:20|14973.91|14853.91|14973.05|14853.05|14974.57|14854.57|14973.05|14853.05|10
1642774590000|2022-01-21 14:16:30|14974.13|14854.13|14973.84|14853.84|14974.99|14854.99|14973.84|14853.84|9
1642774600000|2022-01-21 14:16:40|14973.58|14853.58|14976.08|14856.08|14976.16|14856.16|14973.46|14853.46|10
1642774610000|2022-01-21 14:16:50|14976.77|14856.77|14976.62|14856.62|14976.77|14856.77|14975.59|14855.59|10
1642774620000|2022-01-21 14:17:00|14976.71|14856.71|14970.28|14850.28|14976.71|14856.71|14970.28|14850.28|10
1642774630000|2022-01-21 14:17:10|14967.81|14847.81|14951.64|14831.64|14967.81|14847.81|14951.64|14831.64|10
1642774640000|2022-01-21 14:17:20|14948.33|14828.33|14947.88|14827.88|14948.57|14828.57|14946.94|14826.94|10
1642774650000|2022-01-21 14:17:30|14947.49|14827.49|14944.88|14824.88|14947.68|14827.68|14944.51|14824.51|10
1642774660000|2022-01-21 14:17:40|14943.26|14823.26|14939.33|14819.33|14943.3|14823.3|14939.33|14819.33|10
1642774670000|2022-01-21 14:17:50|14939.4|14819.4|14928.67|14808.67|14939.4|14819.4|14928.67|14808.67|10
1642774680000|2022-01-21 14:18:00|14928.25|14808.25|14927.72|14807.72|14929.5|14809.5|14927.72|14807.72|10
1642774690000|2022-01-21 14:18:10|14926.66|14806.66|14928.1|14808.1|14928.1|14808.1|14926.39|14806.39|10
1642774700000|2022-01-21 14:18:20|14929.8|14809.8|14930.73|14810.73|14931.19|14811.19|14929.29|14809.29|10
1642774710000|2022-01-21 14:18:30|14930.88|14810.88|14928.19|14808.19|14930.88|14810.88|14928.19|14808.19|10
1642774720000|2022-01-21 14:18:40|14928.63|14808.63|14925.17|14805.17|14928.94|14808.94|14925.17|14805.17|10
1642774730000|2022-01-21 14:18:50|14925.12|14805.12|14918.34|14798.34|14925.12|14805.12|14917.9|14797.9|10
1642774740000|2022-01-21 14:19:00|14917.74|14797.74|14914.86|14794.86|14917.74|14797.74|14914.23|14794.23|10
1642774750000|2022-01-21 14:19:10|14914.47|14794.47|14913.08|14793.08|14915.2|14795.2|14913.08|14793.08|10
1642774760000|2022-01-21 14:19:20|14913.33|14793.33|14910.23|14790.23|14913.38|14793.38|14910.23|14790.23|10
1642774770000|2022-01-21 14:19:30|14909.55|14789.55|14909.71|14789.71|14909.95|14789.95|14908.87|14788.87|9
1642774780000|2022-01-21 14:19:40|14909.73|14789.73|14914.36|14794.36|14914.5|14794.5|14909.73|14789.73|10
1642774790000|2022-01-21 14:19:50|14915.95|14795.95|14919.24|14799.24|14919.24|14799.24|14915.35|14795.35|10
1642774800000|2022-01-21 14:20:00|14919.6|14799.6|14920.63|14800.63|14920.63|14800.63|14918.61|14798.61|10
1642774810000|2022-01-21 14:20:10|14920.49|14800.49|14919.71|14799.71|14920.49|14800.49|14919.15|14799.15|10
1642774820000|2022-01-21 14:20:20|14919.14|14799.14|14920.53|14800.53|14920.53|14800.53|14919.14|14799.14|10
1642774830000|2022-01-21 14:20:30|14921.54|14801.54|14930.44|14810.44|14930.44|14810.44|14921.42|14801.42|10
1642774840000|2022-01-21 14:20:40|14932.02|14812.02|14954.7|14834.7|14954.7|14834.7|14932.02|14812.02|10
1642774850000|2022-01-21 14:20:50|14957.48|14837.48|14970.35|14850.35|14970.72|14850.72|14957.48|14837.48|10
1642774860000|2022-01-21 14:21:00|14969.99|14849.99|14972.96|14852.96|14972.96|14852.96|14969.99|14849.99|10
1642774870000|2022-01-21 14:21:10|14973.55|14853.55|14972.94|14852.94|14974.16|14854.16|14972.78|14852.78|10
1642774880000|2022-01-21 14:21:20|14972.87|14852.87|14977.83|14857.83|14978.51|14858.51|14972.5|14852.5|10
1642774890000|2022-01-21 14:21:30|14977.68|14857.68|14978.45|14858.45|14978.57|14858.57|14976.94|14856.94|10
1642774900000|2022-01-21 14:21:40|14978.62|14858.62|14980.45|14860.45|14981.47|14861.47|14977.84|14857.84|10
1642774910000|2022-01-21 14:21:50|14981.22|14861.22|14981.57|14861.57|14984.74|14864.74|14981.22|14861.22|10
1642774920000|2022-01-21 14:22:00|14981.63|14861.63|14979.11|14859.11|14981.63|14861.63|14979.11|14859.11|10
1642774930000|2022-01-21 14:22:10|14979.78|14859.78|14975.93|14855.93|14980.1|14860.1|14975.93|14855.93|10
1642774940000|2022-01-21 14:22:20|14973.96|14853.96|14973.68|14853.68|14973.96|14853.96|14972.92|14852.92|10
1642774950000|2022-01-21 14:22:30|14973.25|14853.25|14971.81|14851.81|14973.25|14853.25|14971.81|14851.81|10
1642774960000|2022-01-21 14:22:40|14971.09|14851.09|14968.18|14848.18|14971.34|14851.34|14967.99|14847.99|10
1642774970000|2022-01-21 14:22:50|14968.1|14848.1|14967.99|14847.99|14968.1|14848.1|14967.19|14847.19|10
1642774980000|2022-01-21 14:23:00|14969.23|14849.23|14961.22|14841.22|14969.47|14849.47|14961.22|14841.22|10
1642774990000|2022-01-21 14:23:10|14958.93|14838.93|14952.89|14832.89|14958.99|14838.99|14952.67|14832.67|10
1642775000000|2022-01-21 14:23:20|14952.79|14832.79|14954.11|14834.11|14954.11|14834.11|14952.56|14832.56|10
1642775010000|2022-01-21 14:23:30|14954.5|14834.5|14959.91|14839.91|14959.91|14839.91|14954.5|14834.5|10
1642775020000|2022-01-21 14:23:40|14960.35|14840.35|14962.89|14842.89|14962.89|14842.89|14960.35|14840.35|9
1642775030000|2022-01-21 14:23:50|14962.5|14842.5|14964.93|14844.93|14964.93|14844.93|14962.5|14842.5|10
1642775040000|2022-01-21 14:24:00|14964.36|14844.36|14966.92|14846.92|14966.94|14846.94|14964.3|14844.3|10
1642775050000|2022-01-21 14:24:10|14967.29|14847.29|14969.04|14849.04|14969.3|14849.3|14967.29|14847.29|10
1642775060000|2022-01-21 14:24:20|14969.56|14849.56|14975.93|14855.93|14976.01|14856.01|14968.67|14848.67|10
1642775070000|2022-01-21 14:24:30|14977|14857|14978.89|14858.89|14979.28|14859.28|14977|14857|10
1642775080000|2022-01-21 14:24:40|14979.41|14859.41|14984.94|14864.94|14984.94|14864.94|14979.41|14859.41|10
1642775090000|2022-01-21 14:24:50|14986.71|14866.71|14990.76|14870.76|14990.76|14870.76|14986.71|14866.71|10
1642775100000|2022-01-21 14:25:00|14990.33|14870.33|14993.6|14873.6|14993.6|14873.6|14990.33|14870.33|9
1642775110000|2022-01-21 14:25:10|14994.71|14874.71|15006.24|14886.24|15006.27|14886.27|14994.71|14874.71|10
1642775120000|2022-01-21 14:25:20|15008.15|14888.15|15020.55|14900.55|15020.55|14900.55|15008.15|14888.15|10
1642775130000|2022-01-21 14:25:30|15020.57|14900.57|15022.78|14902.78|15024.14|14904.14|15020.57|14900.57|10
1642775140000|2022-01-21 14:25:40|15023.22|14903.22|15024.75|14904.75|15025.33|14905.33|15022.89|14902.89|10
1642775150000|2022-01-21 14:25:50|15025.63|14905.63|15029.81|14909.81|15029.81|14909.81|15025.63|14905.63|10
1642775160000|2022-01-21 14:26:00|15030.47|14910.47|15030.76|14910.76|15031.84|14911.84|15030.32|14910.32|10
1642775170000|2022-01-21 14:26:10|15031.44|14911.44|15029.95|14909.95|15031.44|14911.44|15029.95|14909.95|10
1642775180000|2022-01-21 14:26:20|15029.77|14909.77|15030.48|14910.48|15031.01|14911.01|15029.26|14909.26|10
1642775190000|2022-01-21 14:26:30|15030.37|14910.37|15032.89|14912.89|15032.89|14912.89|15030.37|14910.37|10
1642775200000|2022-01-21 14:26:40|15033.31|14913.31|15032.23|14912.23|15033.72|14913.72|15032.04|14912.04|10
1642775210000|2022-01-21 14:26:50|15032.37|14912.37|15031.49|14911.49|15032.89|14912.89|15031.34|14911.34|10
1642775220000|2022-01-21 14:27:00|15031.57|14911.57|15031.16|14911.16|15031.98|14911.98|15030.19|14910.19|10
1642775230000|2022-01-21 14:27:10|15031.03|14911.03|15035.16|14915.16|15035.16|14915.16|15031.03|14911.03|10
1642775240000|2022-01-21 14:27:20|15036.66|14916.66|15040.63|14920.63|15040.63|14920.63|15036.66|14916.66|9
1642775250000|2022-01-21 14:27:30|15040.88|14920.88|15042.56|14922.56|15042.56|14922.56|15040.88|14920.88|10
1642775260000|2022-01-21 14:27:40|15042.5|14922.5|15045.47|14925.47|15045.59|14925.59|15042.34|14922.34|10
1642775270000|2022-01-21 14:27:50|15045.76|14925.76|15047.8|14927.8|15047.97|14927.97|15045.76|14925.76|10
1642775280000|2022-01-21 14:28:00|15049.03|14929.03|15048.25|14928.25|15049.24|14929.24|15047.86|14927.86|10
1642775290000|2022-01-21 14:28:10|15047.93|14927.93|15042.05|14922.05|15047.93|14927.93|15042.05|14922.05|10
1642775300000|2022-01-21 14:28:20|15041.49|14921.49|15037.9|14917.9|15041.67|14921.67|15037.9|14917.9|10
1642775310000|2022-01-21 14:28:30|15037.76|14917.76|15039.1|14919.1|15039.1|14919.1|15036.99|14916.99|10
1642775320000|2022-01-21 14:28:40|15039.24|14919.24|15040.94|14920.94|15042.02|14922.02|15039.24|14919.24|9
1642775330000|2022-01-21 14:28:50|15040.73|14920.73|15036.89|14916.89|15040.73|14920.73|15036.89|14916.89|10
1642775340000|2022-01-21 14:29:00|15036.4|14916.4|15032.18|14912.18|15036.65|14916.65|15032.18|14912.18|10
1642775350000|2022-01-21 14:29:10|15032.13|14912.13|15030.89|14910.89|15032.13|14912.13|15030.69|14910.69|10
1642775360000|2022-01-21 14:29:20|15029.7|14909.7|15035.07|14915.07|15035.07|14915.07|15029.02|14909.02|10
1642775370000|2022-01-21 14:29:30|15035.49|14915.49|15040.07|14920.07|15040.07|14920.07|15035.49|14915.49|10
1642775380000|2022-01-21 14:29:40|15040.74|14920.74|15043.5|14923.5|15043.5|14923.5|15040.74|14920.74|10
1642775390000|2022-01-21 14:29:50|15043.37|14923.37|15048.6|14928.6|15048.6|14928.6|15043.37|14923.37|10
1642775400000|2022-01-21 14:30:00|15049|14929|15056.53|14936.53|15056.89|14936.89|15049|14929|10
1642775410000|2022-01-21 14:30:10|15055.52|14935.52|15048.95|14928.95|15056.05|14936.05|15048.95|14928.95|10
1642775420000|2022-01-21 14:30:20|15043.28|14923.28|15030.48|14910.48|15043.28|14923.28|15030.48|14910.48|10
1642775430000|2022-01-21 14:30:30|15027.99|14907.99|15021.91|14901.91|15027.99|14907.99|15021.91|14901.91|10
1642775440000|2022-01-21 14:30:40|15021.9|14901.9|15025.14|14905.14|15025.14|14905.14|15019.85|14899.85|10
1642775450000|2022-01-21 14:30:50|15024.83|14904.83|15027|14907|15027.36|14907.36|15024.83|14904.83|10
1642775460000|2022-01-21 14:31:00|15026.59|14906.59|15028.79|14908.79|15029.22|14909.22|15026.07|14906.07|10
1642775470000|2022-01-21 14:31:10|15029.76|14909.76|15047.51|14927.51|15047.51|14927.51|15029.76|14909.76|10
1642775480000|2022-01-21 14:31:20|15055.55|14935.55|15069.24|14949.24|15069.56|14949.56|15055.55|14935.55|10
1642775490000|2022-01-21 14:31:30|15070.96|14950.96|15095.14|14975.14|15095.14|14975.14|15070.96|14950.96|10
1642775500000|2022-01-21 14:31:40|15097.93|14977.93|15111.5|14991.5|15111.5|14991.5|15097.93|14977.93|10
1642775510000|2022-01-21 14:31:50|15113.21|14993.21|15120.92|15000.92|15121.55|15001.55|15113.21|14993.21|10
1642775520000|2022-01-21 14:32:00|15121.17|15001.17|15121.65|15001.65|15121.65|15001.65|15119.44|14999.44|10
1642775530000|2022-01-21 14:32:10|15119.87|14999.87|15121.05|15001.05|15122.34|15002.34|15119.77|14999.77|10
1642775540000|2022-01-21 14:32:20|15120.45|15000.45|15119.76|14999.76|15120.45|15000.45|15118.38|14998.38|9
1642775550000|2022-01-21 14:32:30|15119.98|14999.98|15122.52|15002.52|15122.52|15002.52|15119.98|14999.98|10
1642775560000|2022-01-21 14:32:40|15122.06|15002.06|15123.48|15003.48|15123.48|15003.48|15119.64|14999.64|10
1642775570000|2022-01-21 14:32:50|15126.03|15006.03|15127.7|15007.7|15129.57|15009.57|15126.03|15006.03|10
1642775580000|2022-01-21 14:33:00|15125.99|15005.99|15127.93|15007.93|15127.93|15007.93|15124.61|15004.61|10
1642775590000|2022-01-21 14:33:10|15128.38|15008.38|15134.21|15014.21|15134.21|15014.21|15128.38|15008.38|10
1642775600000|2022-01-21 14:33:20|15135.05|15015.05|15138.12|15018.12|15138.43|15018.43|15135.05|15015.05|10
1642775610000|2022-01-21 14:33:30|15138.16|15018.16|15141.51|15021.51|15141.51|15021.51|15137.92|15017.92|10
1642775620000|2022-01-21 14:33:40|15142.72|15022.72|15153.44|15033.44|15153.44|15033.44|15142.72|15022.72|10
1642775630000|2022-01-21 14:33:50|15156.67|15036.67|15163.96|15043.96|15163.96|15043.96|15156.67|15036.67|10
1642775640000|2022-01-21 14:34:00|15162.8|15042.8|15159.14|15039.14|15163.11|15043.11|15158.02|15038.02|10
1642775650000|2022-01-21 14:34:10|15157.64|15037.64|15158.42|15038.42|15158.42|15038.42|15156.08|15036.08|9
1642775660000|2022-01-21 14:34:20|15159.02|15039.02|15162.21|15042.21|15162.35|15042.35|15158.67|15038.67|10
1642775670000|2022-01-21 14:34:30|15164.89|15044.89|15170.06|15050.06|15170.06|15050.06|15164.89|15044.89|10
1642775680000|2022-01-21 14:34:40|15171.11|15051.11|15180.64|15060.64|15180.64|15060.64|15171.11|15051.11|10
1642775690000|2022-01-21 14:34:50|15181.11|15061.11|15183.42|15063.42|15183.92|15063.92|15181.11|15061.11|10
1642775700000|2022-01-21 14:35:00|15183.15|15063.15|15182.75|15062.75|15183.22|15063.22|15181.16|15061.16|10
1642775710000|2022-01-21 14:35:10|15183.17|15063.17|15184.21|15064.21|15184.78|15064.78|15183.17|15063.17|10
1642775720000|2022-01-21 14:35:20|15184|15064|15187.29|15067.29|15187.45|15067.45|15183.25|15063.25|10
1642775730000|2022-01-21 14:35:30|15186.7|15066.7|15188.37|15068.37|15188.51|15068.51|15186.7|15066.7|10
1642775740000|2022-01-21 14:35:40|15187.83|15067.83|15178.2|15058.2|15187.83|15067.83|15178.2|15058.2|10
1642775750000|2022-01-21 14:35:50|15175.21|15055.21|15170.46|15050.46|15175.21|15055.21|15170.46|15050.46|10
1642775760000|2022-01-21 14:36:00|15168.21|15048.21|15160.36|15040.36|15168.21|15048.21|15160.36|15040.36|10
1642775770000|2022-01-21 14:36:10|15160.71|15040.71|15163.91|15043.91|15165.21|15045.21|15160.71|15040.71|10
1642775780000|2022-01-21 14:36:20|15164.71|15044.71|15163.8|15043.8|15167.04|15047.04|15163.8|15043.8|10
1642775790000|2022-01-21 14:36:30|15161.8|15041.8|15153.7|15033.7|15162|15042|15153.7|15033.7|10
1642775800000|2022-01-21 14:36:40|15152.03|15032.03|15142.77|15022.77|15152.03|15032.03|15142.77|15022.77|10
1642775810000|2022-01-21 14:36:50|15140.38|15020.38|15129.32|15009.32|15140.38|15020.38|15129.32|15009.32|10
1642775820000|2022-01-21 14:37:00|15129.17|15009.17|15124.19|15004.19|15130.35|15010.35|15122.64|15002.64|10
1642775830000|2022-01-21 14:37:10|15124.78|15004.78|15135.71|15015.71|15136.49|15016.49|15124.78|15004.78|10
1642775840000|2022-01-21 14:37:20|15138.8|15018.8|15145.23|15025.23|15145.63|15025.63|15138.8|15018.8|10
1642775850000|2022-01-21 14:37:30|15147.37|15027.37|15142.42|15022.42|15147.37|15027.37|15141.74|15021.74|10
1642775860000|2022-01-21 14:37:40|15142.26|15022.26|15142.36|15022.36|15142.81|15022.81|15140.88|15020.88|10
1642775870000|2022-01-21 14:37:50|15141.79|15021.79|15137.94|15017.94|15141.85|15021.85|15137.94|15017.94|10
1642775880000|2022-01-21 14:38:00|15136.74|15016.74|15133.75|15013.75|15136.74|15016.74|15133.75|15013.75|10
1642775890000|2022-01-21 14:38:10|15133.27|15013.27|15131.56|15011.56|15133.78|15013.78|15131.56|15011.56|10
1642775900000|2022-01-21 14:38:20|15130.95|15010.95|15128.13|15008.13|15130.95|15010.95|15127.82|15007.82|10
1642775910000|2022-01-21 14:38:30|15127.29|15007.29|15123.4|15003.4|15127.29|15007.29|15123.4|15003.4|10
1642775920000|2022-01-21 14:38:40|15123.97|15003.97|15115.99|14995.99|15124.6|15004.6|15115.57|14995.57|10
1642775930000|2022-01-21 14:38:50|15114.83|14994.83|15112.29|14992.29|15114.83|14994.83|15112.11|14992.11|10
1642775940000|2022-01-21 14:39:00|15112.16|14992.16|15116.29|14996.29|15116.29|14996.29|15112.16|14992.16|10
1642775950000|2022-01-21 14:39:10|15116.03|14996.03|15106.79|14986.79|15116.2|14996.2|15106.79|14986.79|10
1642775960000|2022-01-21 14:39:20|15104.85|14984.85|15106.39|14986.39|15106.81|14986.81|15104.85|14984.85|10
1642775970000|2022-01-21 14:39:30|15105.83|14985.83|15108.47|14988.47|15108.6|14988.6|15105.83|14985.83|10
1642775980000|2022-01-21 14:39:40|15108.22|14988.22|15106.28|14986.28|15108.29|14988.29|15105.97|14985.97|10
1642775990000|2022-01-21 14:39:50|15104.94|14984.94|15096.22|14976.22|15104.94|14984.94|15095.6|14975.6|10
1642776000000|2022-01-21 14:40:00|15096.05|14976.05|15096.9|14976.9|15097.33|14977.33|15095.77|14975.77|10
1642776010000|2022-01-21 14:40:10|15096.5|14976.5|15096.04|14976.04|15096.84|14976.84|15095.12|14975.12|10
1642776020000|2022-01-21 14:40:20|15096.82|14976.82|15095.79|14975.79|15096.82|14976.82|15095.62|14975.62|10
1642776030000|2022-01-21 14:40:30|15096.41|14976.41|15094|14974|15096.41|14976.41|15093.59|14973.59|10
1642776040000|2022-01-21 14:40:40|15094.18|14974.18|15092.3|14972.3|15095.44|14975.44|15092.26|14972.26|10
1642776050000|2022-01-21 14:40:50|15090.47|14970.47|15085.37|14965.37|15090.47|14970.47|15085.37|14965.37|10
1642776060000|2022-01-21 14:41:00|15083.49|14963.49|15075.87|14955.87|15083.49|14963.49|15075.87|14955.87|10
1642776070000|2022-01-21 14:41:10|15073.27|14953.27|15066.06|14946.06|15073.27|14953.27|15066.06|14946.06|10
1642776080000|2022-01-21 14:41:20|15065.44|14945.44|15059.2|14939.2|15065.66|14945.66|15059.2|14939.2|10
1642776090000|2022-01-21 14:41:30|15059.68|14939.68|15054.27|14934.27|15059.97|14939.97|15054.27|14934.27|10
1642776100000|2022-01-21 14:41:40|15052.16|14932.16|15047.3|14927.3|15052.27|14932.27|15047.3|14927.3|10
1642776110000|2022-01-21 14:41:50|15041.87|14921.87|15037.18|14917.18|15041.87|14921.87|15037.18|14917.18|10
1642776120000|2022-01-21 14:42:00|15036.91|14916.91|15026.88|14906.88|15036.91|14916.91|15026.88|14906.88|10
1642776130000|2022-01-21 14:42:10|15025.61|14905.61|15018.97|14898.97|15025.61|14905.61|15018.97|14898.97|10
1642776140000|2022-01-21 14:42:20|15018.65|14898.65|15016.17|14896.17|15018.65|14898.65|15015.54|14895.54|10
1642776150000|2022-01-21 14:42:30|15016.42|14896.42|15018.05|14898.05|15018.22|14898.22|15016.42|14896.42|10
1642776160000|2022-01-21 14:42:40|15018.53|14898.53|15020.84|14900.84|15020.86|14900.86|15018.53|14898.53|10
1642776170000|2022-01-21 14:42:50|15020.38|14900.38|15023.35|14903.35|15023.72|14903.72|15020.38|14900.38|10
1642776180000|2022-01-21 14:43:00|15023.02|14903.02|15030.42|14910.42|15030.42|14910.42|15023.02|14903.02|10
1642776190000|2022-01-21 14:43:10|15030.99|14910.99|15025.77|14905.77|15030.99|14910.99|15025.21|14905.21|10
1642776200000|2022-01-21 14:43:20|15025.35|14905.35|15015.25|14895.25|15025.35|14905.35|15015.15|14895.15|10
1642776210000|2022-01-21 14:43:30|15014.34|14894.34|15012.07|14892.07|15014.34|14894.34|15012.07|14892.07|10
1642776220000|2022-01-21 14:43:40|15011.97|14891.97|15011.49|14891.49|15012.4|14892.4|15010.63|14890.63|10
1642776230000|2022-01-21 14:43:50|15011.14|14891.14|15007.15|14887.15|15011.14|14891.14|15007.15|14887.15|10
1642776240000|2022-01-21 14:44:00|15005.66|14885.66|15003.41|14883.41|15005.66|14885.66|15003.38|14883.38|10
1642776250000|2022-01-21 14:44:10|15003.12|14883.12|15002.78|14882.78|15003.2|14883.2|15002.01|14882.01|10
1642776260000|2022-01-21 14:44:20|15002.57|14882.57|15001.76|14881.76|15002.59|14882.59|15000.91|14880.91|10
1642776270000|2022-01-21 14:44:30|15002.1|14882.1|14999.4|14879.4|15002.83|14882.83|14999.4|14879.4|10
1642776280000|2022-01-21 14:44:40|14998.7|14878.7|14993.51|14873.51|14998.7|14878.7|14993.51|14873.51|10
1642776290000|2022-01-21 14:44:50|14991.56|14871.56|14985.72|14865.72|14991.56|14871.56|14985.72|14865.72|10
1642776300000|2022-01-21 14:45:00|14983.96|14863.96|14979.02|14859.02|14983.96|14863.96|14979.02|14859.02|10
1642776310000|2022-01-21 14:45:10|14978.94|14858.94|14971.03|14851.03|14978.94|14858.94|14971.03|14851.03|10
1642776320000|2022-01-21 14:45:20|14969.66|14849.66|14964.34|14844.34|14969.66|14849.66|14964.34|14844.34|10
1642776330000|2022-01-21 14:45:30|14961.97|14841.97|14962.01|14842.01|14962.01|14842.01|14959.89|14839.89|10
1642776340000|2022-01-21 14:45:40|14963.28|14843.28|14974.15|14854.15|14974.15|14854.15|14963.28|14843.28|10
1642776350000|2022-01-21 14:45:50|14974.56|14854.56|14981.31|14861.31|14981.31|14861.31|14974.56|14854.56|10
1642776360000|2022-01-21 14:46:00|14981.9|14861.9|14992.89|14872.89|14992.89|14872.89|14981.9|14861.9|10
1642776370000|2022-01-21 14:46:10|14994.65|14874.65|15007.56|14887.56|15007.56|14887.56|14994.62|14874.62|10
1642776380000|2022-01-21 14:46:20|15009.29|14889.29|15018.46|14898.46|15018.46|14898.46|15009.29|14889.29|10
1642776390000|2022-01-21 14:46:30|15019.51|14899.51|15019.99|14899.99|15021.1|14901.1|15019.51|14899.51|10
1642776400000|2022-01-21 14:46:40|15020|14900|15025.09|14905.09|15025.09|14905.09|15019.97|14899.97|10
1642776410000|2022-01-21 14:46:50|15026.84|14906.84|15038.91|14918.91|15038.91|14918.91|15026.84|14906.84|10
1642776420000|2022-01-21 14:47:00|15039.42|14919.42|15047.58|14927.58|15047.58|14927.58|15039.35|14919.35|10
1642776430000|2022-01-21 14:47:10|15048.38|14928.38|15067.19|14947.19|15067.19|14947.19|15048.38|14928.38|10
1642776440000|2022-01-21 14:47:20|15067.3|14947.3|15074.26|14954.26|15074.63|14954.63|15067.3|14947.3|10
1642776450000|2022-01-21 14:47:30|15073.55|14953.55|15072.65|14952.65|15073.55|14953.55|15070.69|14950.69|10
1642776460000|2022-01-21 14:47:40|15072.52|14952.52|15072.72|14952.72|15072.82|14952.82|15071.11|14951.11|10
1642776470000|2022-01-21 14:47:50|15072.53|14952.53|15070.6|14950.6|15072.63|14952.63|15070.6|14950.6|10
1642776480000|2022-01-21 14:48:00|15070.53|14950.53|15068.69|14948.69|15070.53|14950.53|15068.69|14948.69|10
1642776490000|2022-01-21 14:48:10|15069.4|14949.4|15069.32|14949.32|15070.72|14950.72|15068.73|14948.73|10
1642776500000|2022-01-21 14:48:20|15069.35|14949.35|15067.99|14947.99|15069.66|14949.66|15067.99|14947.99|10
1642776510000|2022-01-21 14:48:30|15067.94|14947.94|15065.78|14945.78|15068.08|14948.08|15065.41|14945.41|10
1642776520000|2022-01-21 14:48:40|15067.44|14947.44|15067.77|14947.77|15069.62|14949.62|15067.44|14947.44|10
1642776530000|2022-01-21 14:48:50|15067.99|14947.99|15063.4|14943.4|15067.99|14947.99|15063.4|14943.4|10
1642776540000|2022-01-21 14:49:00|15062.87|14942.87|15049.91|14929.91|15062.87|14942.87|15049.91|14929.91|10
1642776550000|2022-01-21 14:49:10|15049.42|14929.42|15040.76|14920.76|15049.42|14929.42|15040.36|14920.36|10
1642776560000|2022-01-21 14:49:20|15039.93|14919.93|15027.22|14907.22|15039.93|14919.93|15027.22|14907.22|10
1642776570000|2022-01-21 14:49:30|15026.25|14906.25|15012.8|14892.8|15026.25|14906.25|15012.8|14892.8|10
1642776580000|2022-01-21 14:49:40|15011.95|14891.95|15012.34|14892.34|15012.34|14892.34|15008.64|14888.64|10
1642776590000|2022-01-21 14:49:50|15011.51|14891.51|15019.21|14899.21|15019.21|14899.21|15011.51|14891.51|10
1642776600000|2022-01-21 14:50:00|15020.47|14900.47|15024.59|14904.59|15024.93|14904.93|15020.47|14900.47|10
1642776610000|2022-01-21 14:50:10|15024.77|14904.77|15033.52|14913.52|15033.52|14913.52|15024.77|14904.77|10
1642776620000|2022-01-21 14:50:20|15033.3|14913.3|15041.59|14921.59|15041.59|14921.59|15033.3|14913.3|10
1642776630000|2022-01-21 14:50:30|15040.88|14920.88|15042.13|14922.13|15044.09|14924.09|15040.88|14920.88|10
1642776640000|2022-01-21 14:50:40|15039.56|14919.56|15024.86|14904.86|15039.56|14919.56|15024.7|14904.7|10
1642776650000|2022-01-21 14:50:50|15023.14|14903.14|15016.99|14896.99|15023.15|14903.15|15016.99|14896.99|9
1642776660000|2022-01-21 14:51:00|15016.87|14896.87|15009.06|14889.06|15016.87|14896.87|15009.06|14889.06|10
1642776670000|2022-01-21 14:51:10|15005.94|14885.94|14991.61|14871.61|15005.94|14885.94|14991.61|14871.61|10
1642776680000|2022-01-21 14:51:20|14991.15|14871.15|14987.38|14867.38|14991.15|14871.15|14985.81|14865.81|10
1642776690000|2022-01-21 14:51:30|14987.64|14867.64|14987.89|14867.89|14989.18|14869.18|14987.64|14867.64|10
1642776700000|2022-01-21 14:51:40|14987.67|14867.67|14988.29|14868.29|14989.08|14869.08|14987.67|14867.67|10
1642776710000|2022-01-21 14:51:50|14989.21|14869.21|14990.93|14870.93|14991.7|14871.7|14989.21|14869.21|10
1642776720000|2022-01-21 14:52:00|14991.18|14871.18|14987.6|14867.6|14991.18|14871.18|14987.56|14867.56|10
1642776730000|2022-01-21 14:52:10|14987.75|14867.75|14984.04|14864.04|14987.75|14867.75|14984.04|14864.04|10
1642776740000|2022-01-21 14:52:20|14983.84|14863.84|14980.68|14860.68|14983.84|14863.84|14980.19|14860.19|10
1642776750000|2022-01-21 14:52:30|14981.19|14861.19|14991.37|14871.37|14991.37|14871.37|14981.19|14861.19|10
1642776760000|2022-01-21 14:52:40|14991.87|14871.87|14989.07|14869.07|14993.2|14873.2|14989.07|14869.07|10
1642776770000|2022-01-21 14:52:50|14992.06|14872.06|14993.61|14873.61|14993.61|14873.61|14992.06|14872.06|9
1642776780000|2022-01-21 14:53:00|14993.8|14873.8|14991.59|14871.59|14993.99|14873.99|14991.54|14871.54|10
1642776790000|2022-01-21 14:53:10|14991.58|14871.58|14988.39|14868.39|14991.58|14871.58|14988.27|14868.27|10
1642776800000|2022-01-21 14:53:20|14988.05|14868.05|14977.97|14857.97|14988.05|14868.05|14977.97|14857.97|10
1642776810000|2022-01-21 14:53:30|14977.96|14857.96|14973.32|14853.32|14977.96|14857.96|14973.32|14853.32|10
1642776820000|2022-01-21 14:53:40|14972.17|14852.17|14970.51|14850.51|14972.48|14852.48|14970.51|14850.51|9
1642776830000|2022-01-21 14:53:50|14970.09|14850.09|14970.17|14850.17|14970.18|14850.18|14969.46|14849.46|9
1642776840000|2022-01-21 14:54:00|14970.49|14850.49|14973.39|14853.39|14973.49|14853.49|14970.49|14850.49|10
1642776850000|2022-01-21 14:54:10|14973.72|14853.72|14973.18|14853.18|14973.79|14853.79|14973.12|14853.12|10
1642776860000|2022-01-21 14:54:20|14973.6|14853.6|14974.98|14854.98|14975.5|14855.5|14973.56|14853.56|10
1642776870000|2022-01-21 14:54:30|14974.71|14854.71|14974.84|14854.84|14976.08|14856.08|14974.54|14854.54|10
1642776880000|2022-01-21 14:54:40|14974.24|14854.24|14972.2|14852.2|14974.24|14854.24|14971.93|14851.93|10
1642776890000|2022-01-21 14:54:50|14972.12|14852.12|14973.36|14853.36|14973.56|14853.56|14972.1|14852.1|10
1642776900000|2022-01-21 14:55:00|14973.46|14853.46|14970.98|14850.98|14973.48|14853.48|14970.98|14850.98|10
1642776910000|2022-01-21 14:55:10|14971.66|14851.66|14981.1|14861.1|14981.1|14861.1|14971.66|14851.66|10
1642776920000|2022-01-21 14:55:20|14981.13|14861.13|14978.34|14858.34|14981.13|14861.13|14978.34|14858.34|10
1642776930000|2022-01-21 14:55:30|14978.26|14858.26|14972.77|14852.77|14978.26|14858.26|14972.52|14852.52|10
1642776940000|2022-01-21 14:55:40|14972.69|14852.69|14966.39|14846.39|14973.07|14853.07|14966.39|14846.39|10
1642776950000|2022-01-21 14:55:50|14965.42|14845.42|14963.87|14843.87|14965.42|14845.42|14963.87|14843.87|9
1642776960000|2022-01-21 14:56:00|14963.57|14843.57|14957.64|14837.64|14963.58|14843.58|14957.35|14837.35|10
1642776970000|2022-01-21 14:56:10|14956.57|14836.57|14947.29|14827.29|14956.57|14836.57|14947.29|14827.29|10
1642776980000|2022-01-21 14:56:20|14943.99|14823.99|14936.23|14816.23|14943.99|14823.99|14936.07|14816.07|10
1642776990000|2022-01-21 14:56:30|14937.21|14817.21|14930.28|14810.28|14937.21|14817.21|14929.87|14809.87|10
1642777000000|2022-01-21 14:56:40|14931.09|14811.09|14925.8|14805.8|14931.09|14811.09|14925.73|14805.73|10
1642777010000|2022-01-21 14:56:50|14925.58|14805.58|14920.79|14800.79|14925.58|14805.58|14920.61|14800.61|10
1642777020000|2022-01-21 14:57:00|14921.6|14801.6|14921.42|14801.42|14921.6|14801.6|14919.69|14799.69|10
1642777030000|2022-01-21 14:57:10|14920.78|14800.78|14920.61|14800.61|14920.86|14800.86|14919.35|14799.35|10
1642777040000|2022-01-21 14:57:20|14919.69|14799.69|14918.02|14798.02|14920.19|14800.19|14918.02|14798.02|9
1642777050000|2022-01-21 14:57:30|14918.46|14798.46|14916.75|14796.75|14918.61|14798.61|14916.75|14796.75|10
1642777060000|2022-01-21 14:57:40|14917.57|14797.57|14915.32|14795.32|14917.99|14797.99|14915.32|14795.32|10
1642777070000|2022-01-21 14:57:50|14914.68|14794.68|14913.13|14793.13|14914.68|14794.68|14913.13|14793.13|10
1642777080000|2022-01-21 14:58:00|14912.77|14792.77|14918.85|14798.85|14918.85|14798.85|14912.56|14792.56|10
1642777090000|2022-01-21 14:58:10|14919.13|14799.13|14930.98|14810.98|14930.98|14810.98|14919.13|14799.13|10
1642777100000|2022-01-21 14:58:20|14931.96|14811.96|14939.91|14819.91|14941.69|14821.69|14931.96|14811.96|10
1642777110000|2022-01-21 14:58:30|14940.05|14820.05|14938.38|14818.38|14941.88|14821.88|14938.38|14818.38|10
1642777120000|2022-01-21 14:58:40|14937.67|14817.67|14935.93|14815.93|14937.67|14817.67|14934.85|14814.85|10
1642777130000|2022-01-21 14:58:50|14934.76|14814.76|14938.57|14818.57|14938.57|14818.57|14934.76|14814.76|10
1642777140000|2022-01-21 14:59:00|14939.61|14819.61|14953.68|14833.68|14953.68|14833.68|14939.61|14819.61|10
1642777150000|2022-01-21 14:59:10|14954.83|14834.83|14954.66|14834.66|14957.68|14837.68|14954.23|14834.23|10
1642777160000|2022-01-21 14:59:20|14955.57|14835.57|14952.24|14832.24|14955.57|14835.57|14951.53|14831.53|10
1642777170000|2022-01-21 14:59:30|14952.7|14832.7|14950.92|14830.92|14953.43|14833.43|14950.92|14830.92|10
1642777180000|2022-01-21 14:59:40|14950.69|14830.69|14948.04|14828.04|14950.69|14830.69|14948.04|14828.04|10
1642777190000|2022-01-21 14:59:50|14948.17|14828.17|14955.6|14835.6|14955.6|14835.6|14948.17|14828.17|10
1642777200000|2022-01-21 15:00:00|14955.74|14835.74|14961.99|14841.99|14961.99|14841.99|14955.74|14835.74|10
1642777210000|2022-01-21 15:00:10|14962.68|14842.68|14970.17|14850.17|14970.17|14850.17|14962.68|14842.68|10
1642777220000|2022-01-21 15:00:20|14970|14850|14984.62|14864.62|14984.62|14864.62|14970|14850|10
1642777230000|2022-01-21 15:00:30|14985.02|14865.02|14990.93|14870.93|14990.97|14870.97|14985.02|14865.02|10
1642777240000|2022-01-21 15:00:40|14990.87|14870.87|14995.75|14875.75|14995.75|14875.75|14990.87|14870.87|10
1642777250000|2022-01-21 15:00:50|14996.24|14876.24|14986.24|14866.24|14996.24|14876.24|14986.24|14866.24|10
1642777260000|2022-01-21 15:01:00|14985.86|14865.86|14981.46|14861.46|14985.86|14865.86|14981.46|14861.46|10
1642777270000|2022-01-21 15:01:10|14983.21|14863.21|14963.94|14843.94|14983.51|14863.51|14963.94|14843.94|10
1642777280000|2022-01-21 15:01:20|14963.42|14843.42|14945.13|14825.13|14963.42|14843.42|14943.24|14823.24|10
1642777290000|2022-01-21 15:01:30|14944.73|14824.73|14937.35|14817.35|14944.73|14824.73|14936.89|14816.89|10
1642777300000|2022-01-21 15:01:40|14935.76|14815.76|14935.97|14815.97|14936.5|14816.5|14934.22|14814.22|10
1642777310000|2022-01-21 15:01:50|14936.57|14816.57|14929.56|14809.56|14936.57|14816.57|14929.56|14809.56|9
1642777320000|2022-01-21 15:02:00|14930.09|14810.09|14927.09|14807.09|14930.09|14810.09|14926.55|14806.55|10
1642777330000|2022-01-21 15:02:10|14926.75|14806.75|14935.12|14815.12|14935.12|14815.12|14926.75|14806.75|10
1642777340000|2022-01-21 15:02:20|14936.03|14816.03|14938.49|14818.49|14938.49|14818.49|14935.38|14815.38|10
1642777350000|2022-01-21 15:02:30|14941.57|14821.57|14949.39|14829.39|14949.81|14829.81|14941.57|14821.57|10
1642777360000|2022-01-21 15:02:40|14949.74|14829.74|14948.4|14828.4|14951.72|14831.72|14947.46|14827.46|10
1642777370000|2022-01-21 15:02:50|14949.01|14829.01|14949.62|14829.62|14949.62|14829.62|14947.22|14827.22|9
1642777380000|2022-01-21 15:03:00|14949.64|14829.64|14948.72|14828.72|14950.17|14830.17|14948.72|14828.72|10
1642777390000|2022-01-21 15:03:10|14948.59|14828.59|14947.16|14827.16|14948.75|14828.75|14947.15|14827.15|10
1642777400000|2022-01-21 15:03:20|14947.74|14827.74|14941.61|14821.61|14947.74|14827.74|14941.61|14821.61|10
1642777410000|2022-01-21 15:03:30|14941.37|14821.37|14937.54|14817.54|14941.37|14821.37|14937.54|14817.54|10
1642777420000|2022-01-21 15:03:40|14937.35|14817.35|14941.97|14821.97|14941.97|14821.97|14937.26|14817.26|10
1642777430000|2022-01-21 15:03:50|14941.71|14821.71|14951.99|14831.99|14951.99|14831.99|14941.71|14821.71|10
1642777440000|2022-01-21 15:04:00|14951.7|14831.7|14956.88|14836.88|14957.68|14837.68|14951.7|14831.7|10
1642777450000|2022-01-21 15:04:10|14957.33|14837.33|14959.52|14839.52|14960.08|14840.08|14956.74|14836.74|10
1642777460000|2022-01-21 15:04:20|14959.28|14839.28|14957.62|14837.62|14959.28|14839.28|14957.62|14837.62|10
1642777470000|2022-01-21 15:04:30|14957.06|14837.06|14956.51|14836.51|14957.77|14837.77|14956.15|14836.15|10
1642777480000|2022-01-21 15:04:40|14956.02|14836.02|14950.6|14830.6|14956.08|14836.08|14950.6|14830.6|10
1642777490000|2022-01-21 15:04:50|14951.06|14831.06|14949.81|14829.81|14951.34|14831.34|14949.81|14829.81|10
1642777500000|2022-01-21 15:05:00|14949.54|14829.54|14955.44|14835.44|14955.44|14835.44|14949.54|14829.54|10
1642777510000|2022-01-21 15:05:10|14955.72|14835.72|14964.43|14844.43|14964.43|14844.43|14955.72|14835.72|10
1642777520000|2022-01-21 15:05:20|14963.95|14843.95|14968.12|14848.12|14971.01|14851.01|14963.95|14843.95|10
1642777530000|2022-01-21 15:05:30|14967.7|14847.7|14968.71|14848.71|14969.29|14849.29|14967.7|14847.7|10
1642777540000|2022-01-21 15:05:40|14968.1|14848.1|14971.68|14851.68|14971.85|14851.85|14967.66|14847.66|10
1642777550000|2022-01-21 15:05:50|14971.22|14851.22|14975.87|14855.87|14976.1|14856.1|14971.2|14851.2|10
1642777560000|2022-01-21 15:06:00|14976.72|14856.72|14983.72|14863.72|14983.72|14863.72|14976.72|14856.72|10
1642777570000|2022-01-21 15:06:10|14984.51|14864.51|14994.46|14874.46|14994.46|14874.46|14984.51|14864.51|10
1642777580000|2022-01-21 15:06:20|14994.82|14874.82|15001.66|14881.66|15001.82|14881.82|14994.72|14874.72|10
1642777590000|2022-01-21 15:06:30|15003.27|14883.27|15012.13|14892.13|15012.14|14892.14|15003.27|14883.27|10
1642777600000|2022-01-21 15:06:40|15013.98|14893.98|15013.88|14893.88|15014.54|14894.54|15013.54|14893.54|10
1642777610000|2022-01-21 15:06:50|15014.49|14894.49|15015.18|14895.18|15015.99|14895.99|15014.49|14894.49|10
1642777620000|2022-01-21 15:07:00|15015.05|14895.05|15016.43|14896.43|15018.6|14898.6|15015.05|14895.05|10
1642777630000|2022-01-21 15:07:10|15016.71|14896.71|15011.12|14891.12|15016.71|14896.71|15011.12|14891.12|10
1642777640000|2022-01-21 15:07:20|15010.5|14890.5|15008.15|14888.15|15010.5|14890.5|15007.91|14887.91|10
1642777650000|2022-01-21 15:07:30|15008.65|14888.65|15007.41|14887.41|15008.65|14888.65|15007.41|14887.41|9
1642777660000|2022-01-21 15:07:40|15007.9|14887.9|15006.79|14886.79|15008.02|14888.02|15006.41|14886.41|10
1642777670000|2022-01-21 15:07:50|15006.33|14886.33|15007.49|14887.49|15007.49|14887.49|15006.16|14886.16|10
1642777680000|2022-01-21 15:08:00|15008.23|14888.23|15008.64|14888.64|15009.49|14889.49|15008.23|14888.23|10
1642777690000|2022-01-21 15:08:10|15008.92|14888.92|15007.32|14887.32|15011.24|14891.24|15007.32|14887.32|10
1642777700000|2022-01-21 15:08:20|15006.77|14886.77|15003.58|14883.58|15006.77|14886.77|15003.58|14883.58|10
1642777710000|2022-01-21 15:08:30|15003.92|14883.92|15006.26|14886.26|15006.26|14886.26|15002.66|14882.66|10
1642777720000|2022-01-21 15:08:40|15007.17|14887.17|15012.69|14892.69|15012.69|14892.69|15007.17|14887.17|10
1642777730000|2022-01-21 15:08:50|15012.26|14892.26|15010.42|14890.42|15014.3|14894.3|15010.42|14890.42|10
1642777740000|2022-01-21 15:09:00|15009.72|14889.72|14996.49|14876.49|15009.72|14889.72|14996.49|14876.49|10
1642777750000|2022-01-21 15:09:10|14994.1|14874.1|14977.77|14857.77|14994.1|14874.1|14977.77|14857.77|10
1642777760000|2022-01-21 15:09:20|14977.86|14857.86|14981.67|14861.67|14981.67|14861.67|14977.86|14857.86|10
1642777770000|2022-01-21 15:09:30|14979.93|14859.93|14978.95|14858.95|14980.44|14860.44|14977.2|14857.2|10
1642777780000|2022-01-21 15:09:40|14978.28|14858.28|14979.41|14859.41|14980.07|14860.07|14976.54|14856.54|10
1642777790000|2022-01-21 15:09:50|14979.86|14859.86|14986.49|14866.49|14986.49|14866.49|14978.61|14858.61|10
1642777800000|2022-01-21 15:10:00|14985.84|14865.84|14982.68|14862.68|14987.48|14867.48|14982.68|14862.68|10
1642777810000|2022-01-21 15:10:10|14982.11|14862.11|14974.7|14854.7|14982.11|14862.11|14974.7|14854.7|10
1642777820000|2022-01-21 15:10:20|14974.26|14854.26|14971.88|14851.88|14974.3|14854.3|14971.88|14851.88|9
1642777830000|2022-01-21 15:10:30|14971.07|14851.07|14966.05|14846.05|14971.07|14851.07|14965.87|14845.87|10
1642777840000|2022-01-21 15:10:40|14966.2|14846.2|14963.76|14843.76|14966.2|14846.2|14963.76|14843.76|10
1642777850000|2022-01-21 15:10:50|14962.99|14842.99|14957.95|14837.95|14964.62|14844.62|14957.95|14837.95|10
1642777860000|2022-01-21 15:11:00|14956.98|14836.98|14947.18|14827.18|14956.98|14836.98|14947.18|14827.18|10
1642777870000|2022-01-21 15:11:10|14947.27|14827.27|14941.5|14821.5|14947.27|14827.27|14941.5|14821.5|10
1642777880000|2022-01-21 15:11:20|14940.5|14820.5|14932.14|14812.14|14940.5|14820.5|14932.14|14812.14|10
1642777890000|2022-01-21 15:11:30|14930.79|14810.79|14921.73|14801.73|14930.79|14810.79|14921.48|14801.48|10
1642777900000|2022-01-21 15:11:40|14921.32|14801.32|14918.99|14798.99|14921.32|14801.32|14918.99|14798.99|10
1642777910000|2022-01-21 15:11:50|14919.31|14799.31|14919.51|14799.51|14919.51|14799.51|14918.54|14798.54|10
1642777920000|2022-01-21 15:12:00|14919.5|14799.5|14922.22|14802.22|14923.73|14803.73|14919.5|14799.5|10
1642777930000|2022-01-21 15:12:10|14922.12|14802.12|14920.46|14800.46|14922.45|14802.45|14920.46|14800.46|10
1642777940000|2022-01-21 15:12:20|14920.99|14800.99|14922.34|14802.34|14922.34|14802.34|14920.91|14800.91|10
1642777950000|2022-01-21 15:12:30|14921.89|14801.89|14912.19|14792.19|14921.99|14801.99|14912.19|14792.19|10
1642777960000|2022-01-21 15:12:40|14911.18|14791.18|14904.39|14784.39|14911.26|14791.26|14904.16|14784.16|10
1642777970000|2022-01-21 15:12:50|14904.73|14784.73|14904.17|14784.17|14905.19|14785.19|14902.95|14782.95|10
1642777980000|2022-01-21 15:13:00|14904.12|14784.12|14909.26|14789.26|14909.26|14789.26|14902.94|14782.94|10
1642777990000|2022-01-21 15:13:10|14908.93|14788.93|14910.85|14790.85|14912.04|14792.04|14908.93|14788.93|10
1642778000000|2022-01-21 15:13:20|14910.44|14790.44|14917.5|14797.5|14917.5|14797.5|14910.44|14790.44|10
1642778010000|2022-01-21 15:13:30|14917.26|14797.26|14924.92|14804.92|14924.92|14804.92|14917.26|14797.26|10
1642778020000|2022-01-21 15:13:40|14924.32|14804.32|14921.43|14801.43|14924.32|14804.32|14920.87|14800.87|10
1642778030000|2022-01-21 15:13:50|14920.8|14800.8|14921.8|14801.8|14922.89|14802.89|14920.8|14800.8|10
1642778040000|2022-01-21 15:14:00|14919.95|14799.95|14914.01|14794.01|14919.97|14799.97|14914.01|14794.01|10
1642778050000|2022-01-21 15:14:10|14913.53|14793.53|14910.54|14790.54|14913.53|14793.53|14910.17|14790.17|10
1642778060000|2022-01-21 15:14:20|14909.52|14789.52|14905.62|14785.62|14909.58|14789.58|14905.62|14785.62|10
1642778070000|2022-01-21 15:14:30|14905.89|14785.89|14913.88|14793.88|14913.88|14793.88|14905.76|14785.76|10
1642778080000|2022-01-21 15:14:40|14914.13|14794.13|14922.82|14802.82|14922.82|14802.82|14914.13|14794.13|10
1642778090000|2022-01-21 15:14:50|14923.48|14803.48|14931.5|14811.5|14931.5|14811.5|14923|14803|10
1642778100000|2022-01-21 15:15:00|14930.15|14810.15|14928.16|14808.16|14930.67|14810.67|14928.16|14808.16|9
1642778110000|2022-01-21 15:15:10|14928.26|14808.26|14929.63|14809.63|14929.63|14809.63|14928.26|14808.26|9
1642778120000|2022-01-21 15:15:20|14929.93|14809.93|14940.66|14820.66|14940.66|14820.66|14929.93|14809.93|10
1642778130000|2022-01-21 15:15:30|14941.63|14821.63|14945.98|14825.98|14946.1|14826.1|14941.63|14821.63|10
1642778140000|2022-01-21 15:15:40|14947.5|14827.5|14945.6|14825.6|14948.1|14828.1|14945.6|14825.6|10
1642778150000|2022-01-21 15:15:50|14945.75|14825.75|14948.03|14828.03|14948.03|14828.03|14945.14|14825.14|10
1642778160000|2022-01-21 15:16:00|14948.57|14828.57|14950.07|14830.07|14950.07|14830.07|14948.57|14828.57|10
1642778170000|2022-01-21 15:16:10|14951.4|14831.4|14952.23|14832.23|14952.97|14832.97|14951.27|14831.27|10
1642778180000|2022-01-21 15:16:20|14952.82|14832.82|14951.02|14831.02|14952.82|14832.82|14950.32|14830.32|10
1642778190000|2022-01-21 15:16:30|14950.41|14830.41|14949.68|14829.68|14950.41|14830.41|14949.19|14829.19|10
1642778200000|2022-01-21 15:16:40|14949.69|14829.69|14950.97|14830.97|14951.31|14831.31|14949.69|14829.69|10
1642778210000|2022-01-21 15:16:50|14951.87|14831.87|14959.8|14839.8|14959.8|14839.8|14951.87|14831.87|10
1642778220000|2022-01-21 15:17:00|14961.51|14841.51|14964.32|14844.32|14964.34|14844.34|14961.51|14841.51|10
1642778230000|2022-01-21 15:17:10|14963.66|14843.66|14960.73|14840.73|14963.66|14843.66|14960.73|14840.73|10
1642778240000|2022-01-21 15:17:20|14960.12|14840.12|14955.94|14835.94|14960.12|14840.12|14955.83|14835.83|10
1642778250000|2022-01-21 15:17:30|14955.72|14835.72|14955.2|14835.2|14956.28|14836.28|14955.2|14835.2|10
1642778260000|2022-01-21 15:17:40|14955.31|14835.31|14957.78|14837.78|14957.78|14837.78|14955.31|14835.31|10
1642778270000|2022-01-21 15:17:50|14958.05|14838.05|14957.96|14837.96|14959.27|14839.27|14957.83|14837.83|10
1642778280000|2022-01-21 15:18:00|14958.46|14838.46|14957.12|14837.12|14958.46|14838.46|14956.64|14836.64|10
1642778290000|2022-01-21 15:18:10|14956.78|14836.78|14953.83|14833.83|14956.78|14836.78|14953.36|14833.36|10
1642778300000|2022-01-21 15:18:20|14953.82|14833.82|14955.91|14835.91|14955.99|14835.99|14953.34|14833.34|10
1642778310000|2022-01-21 15:18:30|14956.25|14836.25|14960.59|14840.59|14960.59|14840.59|14956.25|14836.25|10
1642778320000|2022-01-21 15:18:40|14960.41|14840.41|14956.47|14836.47|14960.41|14840.41|14956.47|14836.47|10
1642778330000|2022-01-21 15:18:50|14956.77|14836.77|14947.66|14827.66|14956.83|14836.83|14947.66|14827.66|10
1642778340000|2022-01-21 15:19:00|14946.08|14826.08|14940.11|14820.11|14946.08|14826.08|14940.11|14820.11|10
1642778350000|2022-01-21 15:19:10|14939.97|14819.97|14940.05|14820.05|14940.12|14820.12|14938.17|14818.17|10
1642778360000|2022-01-21 15:19:20|14939.49|14819.49|14940.06|14820.06|14940.06|14820.06|14937.99|14817.99|10
1642778370000|2022-01-21 15:19:30|14939.94|14819.94|14939.62|14819.62|14940.87|14820.87|14939.62|14819.62|10
1642778380000|2022-01-21 15:19:40|14939.66|14819.66|14935.38|14815.38|14939.66|14819.66|14935.38|14815.38|10
1642778390000|2022-01-21 15:19:50|14935.07|14815.07|14933.5|14813.5|14935.07|14815.07|14933.18|14813.18|10
1642778400000|2022-01-21 15:20:00|14933.75|14813.75|14933.24|14813.24|14934.28|14814.28|14932.83|14812.83|10
1642778410000|2022-01-21 15:20:10|14931.77|14811.77|14929.09|14809.09|14931.77|14811.77|14929.09|14809.09|10
1642778420000|2022-01-21 15:20:20|14928.01|14808.01|14920.63|14800.63|14928.01|14808.01|14920.63|14800.63|10
1642778430000|2022-01-21 15:20:30|14919.46|14799.46|14915.93|14795.93|14919.68|14799.68|14915.93|14795.93|9
1642778440000|2022-01-21 15:20:40|14915.88|14795.88|14909.29|14789.29|14915.88|14795.88|14909.29|14789.29|10
1642778450000|2022-01-21 15:20:50|14906.57|14786.57|14907.3|14787.3|14907.49|14787.49|14905.81|14785.81|10
1642778460000|2022-01-21 15:21:00|14906.79|14786.79|14899.83|14779.83|14907.14|14787.14|14899.83|14779.83|10
1642778470000|2022-01-21 15:21:10|14899.82|14779.82|14887.16|14767.16|14899.82|14779.82|14887.16|14767.16|10
1642778480000|2022-01-21 15:21:20|14886.87|14766.87|14886.45|14766.45|14887.78|14767.78|14885.55|14765.55|10
1642778490000|2022-01-21 15:21:30|14887.08|14767.08|14885.67|14765.67|14887.34|14767.34|14884.45|14764.45|10
1642778500000|2022-01-21 15:21:40|14885.99|14765.99|14890.02|14770.02|14890.18|14770.18|14884.1|14764.1|10
1642778510000|2022-01-21 15:21:50|14888.95|14768.95|14888.61|14768.61|14889.94|14769.94|14888.61|14768.61|10
1642778520000|2022-01-21 15:22:00|14888.49|14768.49|14874.24|14754.24|14888.49|14768.49|14874.24|14754.24|10
1642778530000|2022-01-21 15:22:10|14874.18|14754.18|14869.48|14749.48|14874.18|14754.18|14868.91|14748.91|10
1642778540000|2022-01-21 15:22:20|14870.74|14750.74|14876.46|14756.46|14876.46|14756.46|14870.13|14750.13|10
1642778550000|2022-01-21 15:22:30|14876.88|14756.88|14882.24|14762.24|14882.24|14762.24|14876.88|14756.88|10
1642778560000|2022-01-21 15:22:40|14882.09|14762.09|14897.63|14777.63|14897.63|14777.63|14882.09|14762.09|10
1642778570000|2022-01-21 15:22:50|14897.95|14777.95|14901.07|14781.07|14901.77|14781.77|14897.15|14777.15|10
1642778580000|2022-01-21 15:23:00|14901.57|14781.57|14900.73|14780.73|14903.24|14783.24|14900.73|14780.73|10
1642778590000|2022-01-21 15:23:10|14901.82|14781.82|14899.51|14779.51|14901.82|14781.82|14899.51|14779.51|10
1642778600000|2022-01-21 15:23:20|14898.19|14778.19|14896.95|14776.95|14898.19|14778.19|14896.42|14776.42|10
1642778610000|2022-01-21 15:23:30|14897.91|14777.91|14901.48|14781.48|14901.48|14781.48|14897.91|14777.91|10
1642778620000|2022-01-21 15:23:40|14902.06|14782.06|14898.73|14778.73|14902.06|14782.06|14898.73|14778.73|9
1642778630000|2022-01-21 15:23:50|14896.82|14776.82|14893.87|14773.87|14896.86|14776.86|14893.87|14773.87|10
1642778640000|2022-01-21 15:24:00|14893.09|14773.09|14890.81|14770.81|14893.09|14773.09|14890.81|14770.81|10
1642778650000|2022-01-21 15:24:10|14890.98|14770.98|14887.17|14767.17|14890.98|14770.98|14886.91|14766.91|10
1642778660000|2022-01-21 15:24:20|14886.98|14766.98|14886.37|14766.37|14888.16|14768.16|14886.37|14766.37|10
1642778670000|2022-01-21 15:24:30|14885.68|14765.68|14899.42|14779.42|14899.42|14779.42|14885.68|14765.68|10
1642778680000|2022-01-21 15:24:40|14900.42|14780.42|14910.37|14790.37|14910.37|14790.37|14900.15|14780.15|10
1642778690000|2022-01-21 15:24:50|14911.42|14791.42|14940.34|14820.34|14940.34|14820.34|14911.42|14791.42|10
1642778700000|2022-01-21 15:25:00|14941.2|14821.2|14955.92|14835.92|14955.92|14835.92|14941.2|14821.2|10
1642778710000|2022-01-21 15:25:10|14956.19|14836.19|14965.41|14845.41|14965.8|14845.8|14955.97|14835.97|10
1642778720000|2022-01-21 15:25:20|14964.54|14844.54|14958.63|14838.63|14965.04|14845.04|14958.63|14838.63|10
1642778730000|2022-01-21 15:25:30|14956.71|14836.71|14945.68|14825.68|14956.71|14836.71|14945.68|14825.68|10
1642778740000|2022-01-21 15:25:40|14945.28|14825.28|14936.88|14816.88|14945.28|14825.28|14936.88|14816.88|10
1642778750000|2022-01-21 15:25:50|14936.31|14816.31|14940.35|14820.35|14940.57|14820.57|14936.31|14816.31|10
1642778760000|2022-01-21 15:26:00|14941.76|14821.76|14945.81|14825.81|14945.81|14825.81|14941.76|14821.76|10
1642778770000|2022-01-21 15:26:10|14946.05|14826.05|14948.78|14828.78|14948.78|14828.78|14945.58|14825.58|10
1642778780000|2022-01-21 15:26:20|14949.22|14829.22|14957.59|14837.59|14957.59|14837.59|14949.22|14829.22|10
1642778790000|2022-01-21 15:26:30|14959.12|14839.12|14964.82|14844.82|14965.14|14845.14|14959.12|14839.12|10
1642778800000|2022-01-21 15:26:40|14965.63|14845.63|14972.45|14852.45|14972.45|14852.45|14965.63|14845.63|10
1642778810000|2022-01-21 15:26:50|14972.91|14852.91|14978.16|14858.16|14978.16|14858.16|14972.73|14852.73|10
1642778820000|2022-01-21 15:27:00|14978.67|14858.67|14981.05|14861.05|14981.05|14861.05|14978.12|14858.12|10
1642778830000|2022-01-21 15:27:10|14981.21|14861.21|14984.74|14864.74|14984.74|14864.74|14981.21|14861.21|10
1642778840000|2022-01-21 15:27:20|14985.63|14865.63|14987.96|14867.96|14988.15|14868.15|14985.63|14865.63|10
1642778850000|2022-01-21 15:27:30|14988.25|14868.25|14996.56|14876.56|14996.56|14876.56|14988.25|14868.25|10
1642778860000|2022-01-21 15:27:40|14998.41|14878.41|15005.65|14885.65|15006.24|14886.24|14998.41|14878.41|10
1642778870000|2022-01-21 15:27:50|15005.31|14885.31|15008.86|14888.86|15009.16|14889.16|15004.69|14884.69|10
1642778880000|2022-01-21 15:28:00|15009.17|14889.17|15012.22|14892.22|15012.22|14892.22|15008.82|14888.82|9
1642778890000|2022-01-21 15:28:10|15012.37|14892.37|15015.43|14895.43|15015.43|14895.43|15012.1|14892.1|10
1642778900000|2022-01-21 15:28:20|15015.1|14895.1|15020.02|14900.02|15020.02|14900.02|15014.78|14894.78|10
1642778910000|2022-01-21 15:28:30|15020.99|14900.99|15019.25|14899.25|15022.2|14902.2|15019.18|14899.18|10
1642778920000|2022-01-21 15:28:40|15018.86|14898.86|15016.53|14896.53|15018.86|14898.86|15016.37|14896.37|10
1642778930000|2022-01-21 15:28:50|15016.57|14896.57|15011.23|14891.23|15016.57|14896.57|15011.12|14891.12|9
1642778940000|2022-01-21 15:29:00|15011.53|14891.53|15013.23|14893.23|15014.19|14894.19|15011.53|14891.53|10
1642778950000|2022-01-21 15:29:10|15013.91|14893.91|15012.04|14892.04|15013.95|14893.95|15011.84|14891.84|10
1642778960000|2022-01-21 15:29:20|15012.17|14892.17|15012.4|14892.4|15012.4|14892.4|15010.85|14890.85|10
1642778970000|2022-01-21 15:29:30|15012.39|14892.39|15014.77|14894.77|15015.58|14895.58|15012.39|14892.39|10
1642778980000|2022-01-21 15:29:40|15015.45|14895.45|15015.21|14895.21|15015.45|14895.45|15014.04|14894.04|10
1642778990000|2022-01-21 15:29:50|15014.82|14894.82|15011.65|14891.65|15015.4|14895.4|15011.65|14891.65|10
1642779000000|2022-01-21 15:30:00|15010.72|14890.72|15002.44|14882.44|15010.82|14890.82|15002.44|14882.44|10
1642779010000|2022-01-21 15:30:10|15001.18|14881.18|14996.28|14876.28|15001.26|14881.26|14995.39|14875.39|10
1642779020000|2022-01-21 15:30:20|14995.55|14875.55|14994.05|14874.05|14996.3|14876.3|14994.05|14874.05|10
1642779030000|2022-01-21 15:30:30|14993.86|14873.86|14996.8|14876.8|14996.8|14876.8|14993.86|14873.86|10
1642779040000|2022-01-21 15:30:40|14999.23|14879.23|15008.1|14888.1|15008.1|14888.1|14999.23|14879.23|10
1642779050000|2022-01-21 15:30:50|15007.43|14887.43|15028.2|14908.2|15028.2|14908.2|15007.43|14887.43|10
1642779060000|2022-01-21 15:31:00|15028.92|14908.92|15042.73|14922.73|15042.73|14922.73|15028.92|14908.92|10
1642779070000|2022-01-21 15:31:10|15043.13|14923.13|15057.09|14937.09|15057.09|14937.09|15043.13|14923.13|10
1642779080000|2022-01-21 15:31:20|15059.12|14939.12|15070.26|14950.26|15070.26|14950.26|15059.12|14939.12|10
1642779090000|2022-01-21 15:31:30|15071.47|14951.47|15078.61|14958.61|15079.39|14959.39|15071.47|14951.47|10
1642779100000|2022-01-21 15:31:40|15079.05|14959.05|15078.69|14958.69|15080.61|14960.61|15078.69|14958.69|10
1642779110000|2022-01-21 15:31:50|15078.31|14958.31|15077.04|14957.04|15078.75|14958.75|15075.92|14955.92|10
1642779120000|2022-01-21 15:32:00|15076.57|14956.57|15077.79|14957.79|15077.96|14957.96|15076.5|14956.5|10
1642779130000|2022-01-21 15:32:10|15079.11|14959.11|15079.94|14959.94|15079.94|14959.94|15078.36|14958.36|10
1642779140000|2022-01-21 15:32:20|15079.65|14959.65|15084.3|14964.3|15084.72|14964.72|15079.65|14959.65|10
1642779150000|2022-01-21 15:32:30|15084.7|14964.7|15077.77|14957.77|15084.7|14964.7|15077.77|14957.77|10
1642779160000|2022-01-21 15:32:40|15077.59|14957.59|15073.19|14953.19|15077.59|14957.59|15072.46|14952.46|10
1642779170000|2022-01-21 15:32:50|15073.34|14953.34|15073.38|14953.38|15073.9|14953.9|15073.1|14953.1|10
1642779180000|2022-01-21 15:33:00|15072.47|14952.47|15071.16|14951.16|15072.54|14952.54|15071.16|14951.16|8
1642779190000|2022-01-21 15:33:10|15071.42|14951.42|15073.61|14953.61|15073.61|14953.61|15071.42|14951.42|10
1642779200000|2022-01-21 15:33:20|15073.27|14953.27|15076.04|14956.04|15076.04|14956.04|15072.85|14952.85|10
1642779210000|2022-01-21 15:33:30|15079.81|14959.81|15111.52|14991.52|15111.52|14991.52|15079.81|14959.81|10
1642779220000|2022-01-21 15:33:40|15114.09|14994.09|15127.19|15007.19|15128.05|15008.05|15114.09|14994.09|10
1642779230000|2022-01-21 15:33:50|15127.5|15007.5|15133.41|15013.41|15133.41|15013.41|15127.5|15007.5|10
1642779240000|2022-01-21 15:34:00|15134.2|15014.2|15135.83|15015.83|15135.83|15015.83|15132.86|15012.86|10
1642779250000|2022-01-21 15:34:10|15137.36|15017.36|15135.4|15015.4|15138.42|15018.42|15135.4|15015.4|10
1642779260000|2022-01-21 15:34:20|15135.88|15015.88|15136.08|15016.08|15137.34|15017.34|15135.88|15015.88|10
1642779270000|2022-01-21 15:34:30|15136.72|15016.72|15138.04|15018.04|15138.1|15018.1|15136.04|15016.04|10
1642779280000|2022-01-21 15:34:40|15137.38|15017.38|15143.25|15023.25|15143.25|15023.25|15137.38|15017.38|10
1642779290000|2022-01-21 15:34:50|15142.16|15022.16|15154.35|15034.35|15156.3|15036.3|15140.65|15020.65|10
1642779300000|2022-01-21 15:35:00|15154.68|15034.68|15158.49|15038.49|15158.75|15038.75|15154.34|15034.34|10
1642779310000|2022-01-21 15:35:10|15158.22|15038.22|15164.75|15044.75|15164.75|15044.75|15158.22|15038.22|10
1642779320000|2022-01-21 15:35:20|15165.41|15045.41|15167.22|15047.22|15167.22|15047.22|15165.23|15045.23|10
1642779330000|2022-01-21 15:35:30|15167|15047|15170.87|15050.87|15170.87|15050.87|15165.96|15045.96|10
1642779340000|2022-01-21 15:35:40|15171.7|15051.7|15190.91|15070.91|15190.91|15070.91|15171.7|15051.7|10
1642779350000|2022-01-21 15:35:50|15193.7|15073.7|15195.63|15075.63|15195.98|15075.98|15191.33|15071.33|10
1642779360000|2022-01-21 15:36:00|15195.04|15075.04|15196.12|15076.12|15196.73|15076.73|15195.04|15075.04|10
1642779370000|2022-01-21 15:36:10|15196.2|15076.2|15195.64|15075.64|15196.32|15076.32|15194.76|15074.76|10
1642779380000|2022-01-21 15:36:20|15196.5|15076.5|15198.34|15078.34|15198.48|15078.48|15196.5|15076.5|9
1642779390000|2022-01-21 15:36:30|15198.14|15078.14|15191.22|15071.22|15198.44|15078.44|15191.22|15071.22|10
1642779400000|2022-01-21 15:36:40|15191.39|15071.39|15190.43|15070.43|15191.65|15071.65|15188.13|15068.13|10
1642779410000|2022-01-21 15:36:50|15190.2|15070.2|15196.42|15076.42|15196.42|15076.42|15190.2|15070.2|10
1642779420000|2022-01-21 15:37:00|15196.11|15076.11|15195.63|15075.63|15196.35|15076.35|15195.09|15075.09|10
1642779430000|2022-01-21 15:37:10|15196.37|15076.37|15194.85|15074.85|15196.37|15076.37|15194.24|15074.24|10
1642779440000|2022-01-21 15:37:20|15196.04|15076.04|15198.21|15078.21|15198.21|15078.21|15195.96|15075.96|10
1642779450000|2022-01-21 15:37:30|15198.09|15078.09|15200.47|15080.47|15200.47|15080.47|15198.09|15078.09|10
1642779460000|2022-01-21 15:37:40|15200.32|15080.32|15186.52|15066.52|15200.32|15080.32|15186.52|15066.52|10
1642779470000|2022-01-21 15:37:50|15185.57|15065.57|15182.73|15062.73|15185.57|15065.57|15181.75|15061.75|10
1642779480000|2022-01-21 15:38:00|15182.96|15062.96|15183.25|15063.25|15185.17|15065.17|15182.31|15062.31|10
1642779490000|2022-01-21 15:38:10|15183.67|15063.67|15182.26|15062.26|15183.67|15063.67|15180.63|15060.63|10
1642779500000|2022-01-21 15:38:20|15182.64|15062.64|15173.7|15053.7|15183.12|15063.12|15173.7|15053.7|10
1642779510000|2022-01-21 15:38:30|15173.87|15053.87|15168.93|15048.93|15173.87|15053.87|15168.93|15048.93|10
1642779520000|2022-01-21 15:38:40|15167.08|15047.08|15161.36|15041.36|15167.58|15047.58|15161.36|15041.36|10
1642779530000|2022-01-21 15:38:50|15160.89|15040.89|15157.49|15037.49|15160.89|15040.89|15157.49|15037.49|10
1642779540000|2022-01-21 15:39:00|15157.77|15037.77|15160.77|15040.77|15160.77|15040.77|15157.77|15037.77|10
1642779550000|2022-01-21 15:39:10|15160.71|15040.71|15171.89|15051.89|15171.89|15051.89|15160.71|15040.71|10
1642779560000|2022-01-21 15:39:20|15177.09|15057.09|15178.46|15058.46|15179.65|15059.65|15176.98|15056.98|10
1642779570000|2022-01-21 15:39:30|15180.18|15060.18|15172.54|15052.54|15180.18|15060.18|15172.54|15052.54|10
1642779580000|2022-01-21 15:39:40|15171.97|15051.97|15162.01|15042.01|15171.97|15051.97|15162.01|15042.01|10
1642779590000|2022-01-21 15:39:50|15160.43|15040.43|15154.22|15034.22|15160.43|15040.43|15154.22|15034.22|10
1642779600000|2022-01-21 15:40:00|15154.88|15034.88|15146.49|15026.49|15154.88|15034.88|15146.49|15026.49|9
1642779610000|2022-01-21 15:40:10|15144.64|15024.64|15135.79|15015.79|15144.64|15024.64|15135.79|15015.79|9
1642779620000|2022-01-21 15:40:20|15136.25|15016.25|15140.27|15020.27|15140.27|15020.27|15136.25|15016.25|10
1642779630000|2022-01-21 15:40:30|15142.96|15022.96|15146.78|15026.78|15147.99|15027.99|15142.96|15022.96|10
1642779640000|2022-01-21 15:40:40|15146.67|15026.67|15141.98|15021.98|15146.67|15026.67|15141.98|15021.98|10
1642779650000|2022-01-21 15:40:50|15141.58|15021.58|15139.82|15019.82|15141.58|15021.58|15139.62|15019.62|10
1642779660000|2022-01-21 15:41:00|15139.25|15019.25|15142.18|15022.18|15142.18|15022.18|15139|15019|10
1642779670000|2022-01-21 15:41:10|15142.34|15022.34|15141.26|15021.26|15143.77|15023.77|15141.26|15021.26|10
1642779680000|2022-01-21 15:41:20|15141.42|15021.42|15143.57|15023.57|15144.46|15024.46|15140.91|15020.91|10
1642779690000|2022-01-21 15:41:30|15144.27|15024.27|15135.79|15015.79|15144.52|15024.52|15135.79|15015.79|10
1642779700000|2022-01-21 15:41:40|15135.75|15015.75|15128.54|15008.54|15135.75|15015.75|15128.54|15008.54|10
1642779710000|2022-01-21 15:41:50|15128.1|15008.1|15123.84|15003.84|15128.1|15008.1|15123.84|15003.84|10
1642779720000|2022-01-21 15:42:00|15123.98|15003.98|15124.2|15004.2|15125.08|15005.08|15123.98|15003.98|10
1642779730000|2022-01-21 15:42:10|15124.33|15004.33|15124.47|15004.47|15124.47|15004.47|15121.99|15001.99|10
1642779740000|2022-01-21 15:42:20|15125.38|15005.38|15124.9|15004.9|15126.11|15006.11|15124.03|15004.03|10
1642779750000|2022-01-21 15:42:30|15125.35|15005.35|15125.98|15005.98|15126.68|15006.68|15125.35|15005.35|10
1642779760000|2022-01-21 15:42:40|15125.87|15005.87|15131.71|15011.71|15131.71|15011.71|15122.57|15002.57|10
1642779770000|2022-01-21 15:42:50|15133.29|15013.29|15136.18|15016.18|15137.16|15017.16|15133.29|15013.29|10
1642779780000|2022-01-21 15:43:00|15135.91|15015.91|15139.51|15019.51|15139.65|15019.65|15135.91|15015.91|10
1642779790000|2022-01-21 15:43:10|15139.96|15019.96|15145.49|15025.49|15145.49|15025.49|15139.96|15019.96|10
1642779800000|2022-01-21 15:43:20|15147.02|15027.02|15141.27|15021.27|15147.02|15027.02|15141.27|15021.27|10
1642779810000|2022-01-21 15:43:30|15140.97|15020.97|15135.6|15015.6|15140.97|15020.97|15134.56|15014.56|10
1642779820000|2022-01-21 15:43:40|15135.9|15015.9|15131.78|15011.78|15135.9|15015.9|15131.78|15011.78|10
1642779830000|2022-01-21 15:43:50|15130.9|15010.9|15131.96|15011.96|15131.96|15011.96|15130.68|15010.68|10
1642779840000|2022-01-21 15:44:00|15132.16|15012.16|15135.01|15015.01|15135.01|15015.01|15129.86|15009.86|10
1642779850000|2022-01-21 15:44:10|15134.79|15014.79|15138.76|15018.76|15138.76|15018.76|15134.79|15014.79|10
1642779860000|2022-01-21 15:44:20|15139.05|15019.05|15149.22|15029.22|15149.22|15029.22|15139.05|15019.05|10
1642779870000|2022-01-21 15:44:30|15150.53|15030.53|15167.54|15047.54|15167.54|15047.54|15150.53|15030.53|10
1642779880000|2022-01-21 15:44:40|15168.26|15048.26|15172.79|15052.79|15173.34|15053.34|15168.26|15048.26|10
1642779890000|2022-01-21 15:44:50|15172.76|15052.76|15175.46|15055.46|15175.79|15055.79|15172.76|15052.76|10
1642779900000|2022-01-21 15:45:00|15177.28|15057.28|15187.94|15067.94|15187.94|15067.94|15177.28|15057.28|10
1642779910000|2022-01-21 15:45:10|15187.86|15067.86|15189.84|15069.84|15190.53|15070.53|15187.86|15067.86|10
1642779920000|2022-01-21 15:45:20|15190.88|15070.88|15187.76|15067.76|15190.88|15070.88|15187.76|15067.76|9
1642779930000|2022-01-21 15:45:30|15187.29|15067.29|15184.86|15064.86|15187.29|15067.29|15184.36|15064.36|10
1642779940000|2022-01-21 15:45:40|15184.04|15064.04|15184.17|15064.17|15185.13|15065.13|15183.68|15063.68|10
1642779950000|2022-01-21 15:45:50|15184.24|15064.24|15182.93|15062.93|15184.24|15064.24|15182.63|15062.63|10
1642779960000|2022-01-21 15:46:00|15183.15|15063.15|15183.45|15063.45|15185.76|15065.76|15183.15|15063.15|10
1642779970000|2022-01-21 15:46:10|15182.88|15062.88|15185.6|15065.6|15185.6|15065.6|15182.88|15062.88|10
1642779980000|2022-01-21 15:46:20|15184.52|15064.52|15177.21|15057.21|15184.52|15064.52|15177.21|15057.21|10
1642779990000|2022-01-21 15:46:30|15176.37|15056.37|15178.29|15058.29|15178.29|15058.29|15175.38|15055.38|10
1642780000000|2022-01-21 15:46:40|15178.54|15058.54|15176.35|15056.35|15179.63|15059.63|15176.35|15056.35|10
1642780010000|2022-01-21 15:46:50|15175.41|15055.41|15180.64|15060.64|15180.64|15060.64|15175.41|15055.41|10
1642780020000|2022-01-21 15:47:00|15180.94|15060.94|15180.91|15060.91|15180.98|15060.98|15179.83|15059.83|10
1642780030000|2022-01-21 15:47:10|15181.39|15061.39|15182.62|15062.62|15182.62|15062.62|15180.94|15060.94|10
1642780040000|2022-01-21 15:47:20|15182.7|15062.7|15189.78|15069.78|15189.78|15069.78|15182.7|15062.7|10
1642780050000|2022-01-21 15:47:30|15191.95|15071.95|15192.6|15072.6|15193.38|15073.38|15191.19|15071.19|10
1642780060000|2022-01-21 15:47:40|15192.49|15072.49|15193.86|15073.86|15194.88|15074.88|15192.49|15072.49|10
1642780070000|2022-01-21 15:47:50|15195.2|15075.2|15203.04|15083.04|15203.04|15083.04|15195.2|15075.2|10
1642780080000|2022-01-21 15:48:00|15202.49|15082.49|15204.5|15084.5|15205.91|15085.91|15201.84|15081.84|10
1642780090000|2022-01-21 15:48:10|15205.48|15085.48|15204.19|15084.19|15205.48|15085.48|15203.21|15083.21|10
1642780100000|2022-01-21 15:48:20|15204.32|15084.32|15211.51|15091.51|15211.51|15091.51|15204.32|15084.32|10
1642780110000|2022-01-21 15:48:30|15211.59|15091.59|15213.46|15093.46|15214.61|15094.61|15211.19|15091.19|10
1642780120000|2022-01-21 15:48:40|15214.79|15094.79|15220.56|15100.56|15220.56|15100.56|15214.62|15094.62|10
1642780130000|2022-01-21 15:48:50|15221.38|15101.38|15222.39|15102.39|15223.41|15103.41|15221.37|15101.37|10
1642780140000|2022-01-21 15:49:00|15222.14|15102.14|15235.75|15115.75|15235.75|15115.75|15222.06|15102.06|10
1642780150000|2022-01-21 15:49:10|15236.71|15116.71|15242.53|15122.53|15243.03|15123.03|15236.43|15116.43|10
1642780160000|2022-01-21 15:49:20|15242.62|15122.62|15246.48|15126.48|15246.48|15126.48|15242.62|15122.62|10
1642780170000|2022-01-21 15:49:30|15247.12|15127.12|15252.16|15132.16|15252.16|15132.16|15247.12|15127.12|10
1642780180000|2022-01-21 15:49:40|15252.83|15132.83|15259.81|15139.81|15259.81|15139.81|15251.95|15131.95|10
1642780190000|2022-01-21 15:49:50|15261.47|15141.47|15269.33|15149.33|15269.33|15149.33|15261.47|15141.47|10
1642780200000|2022-01-21 15:50:00|15270.17|15150.17|15271.86|15151.86|15271.86|15151.86|15269.02|15149.02|10
1642780210000|2022-01-21 15:50:10|15273.48|15153.48|15277.01|15157.01|15277.01|15157.01|15273.48|15153.48|10
1642780220000|2022-01-21 15:50:20|15279.31|15159.31|15281.55|15161.55|15281.55|15161.55|15279.31|15159.31|10
1642780230000|2022-01-21 15:50:30|15283.81|15163.81|15280.27|15160.27|15283.85|15163.85|15280.27|15160.27|10
1642780240000|2022-01-21 15:50:40|15280.31|15160.31|15286.46|15166.46|15287.53|15167.53|15280.31|15160.31|10
1642780250000|2022-01-21 15:50:50|15286.83|15166.83|15293.4|15173.4|15293.4|15173.4|15286.83|15166.83|10
1642780260000|2022-01-21 15:51:00|15296.43|15176.43|15290.49|15170.49|15296.43|15176.43|15290.49|15170.49|10
1642780270000|2022-01-21 15:51:10|15289.8|15169.8|15293.25|15173.25|15293.27|15173.27|15289.33|15169.33|10
1642780280000|2022-01-21 15:51:20|15292.96|15172.96|15286.21|15166.21|15293.27|15173.27|15286.21|15166.21|10
1642780290000|2022-01-21 15:51:30|15285.31|15165.31|15281.95|15161.95|15285.31|15165.31|15281.95|15161.95|10
1642780300000|2022-01-21 15:51:40|15283.1|15163.1|15285.19|15165.19|15285.19|15165.19|15282.59|15162.59|10
1642780310000|2022-01-21 15:51:50|15285.38|15165.38|15286.08|15166.08|15286.08|15166.08|15285.23|15165.23|10
1642780320000|2022-01-21 15:52:00|15285.76|15165.76|15282.86|15162.86|15285.76|15165.76|15282.86|15162.86|10
1642780330000|2022-01-21 15:52:10|15283.03|15163.03|15282.35|15162.35|15283.03|15163.03|15281.77|15161.77|10
1642780340000|2022-01-21 15:52:20|15282.81|15162.81|15283.91|15163.91|15284.61|15164.61|15282.45|15162.45|10
1642780350000|2022-01-21 15:52:30|15284.29|15164.29|15286.36|15166.36|15286.36|15166.36|15284.29|15164.29|10
1642780360000|2022-01-21 15:52:40|15286.62|15166.62|15280.63|15160.63|15287.08|15167.08|15280.63|15160.63|10
1642780370000|2022-01-21 15:52:50|15278.82|15158.82|15278.88|15158.88|15279.63|15159.63|15278.05|15158.05|10
1642780380000|2022-01-21 15:53:00|15279.2|15159.2|15279.57|15159.57|15279.62|15159.62|15278.83|15158.83|10
1642780390000|2022-01-21 15:53:10|15279.93|15159.93|15274.48|15154.48|15280.43|15160.43|15274.48|15154.48|10
1642780400000|2022-01-21 15:53:20|15274.18|15154.18|15272.6|15152.6|15274.18|15154.18|15270.78|15150.78|10
1642780410000|2022-01-21 15:53:30|15272.74|15152.74|15273.64|15153.64|15276.06|15156.06|15272.74|15152.74|10
1642780420000|2022-01-21 15:53:40|15272.29|15152.29|15266.51|15146.51|15272.61|15152.61|15266.51|15146.51|10
1642780430000|2022-01-21 15:53:50|15264.62|15144.62|15264.21|15144.21|15264.62|15144.62|15263.08|15143.08|10
1642780440000|2022-01-21 15:54:00|15264.05|15144.05|15263.86|15143.86|15265.19|15145.19|15263.84|15143.84|10
1642780450000|2022-01-21 15:54:10|15264.29|15144.29|15265.4|15145.4|15265.45|15145.45|15263.73|15143.73|10
1642780460000|2022-01-21 15:54:20|15265.52|15145.52|15267.79|15147.79|15267.79|15147.79|15265.06|15145.06|10
1642780470000|2022-01-21 15:54:30|15267.76|15147.76|15266.64|15146.64|15267.8|15147.8|15264.91|15144.91|10
1642780480000|2022-01-21 15:54:40|15268.36|15148.36|15271.24|15151.24|15271.4|15151.4|15268.36|15148.36|10
1642780490000|2022-01-21 15:54:50|15273.16|15153.16|15282.35|15162.35|15282.35|15162.35|15273.16|15153.16|10
1642780500000|2022-01-21 15:55:00|15282.53|15162.53|15278.97|15158.97|15282.53|15162.53|15278.96|15158.96|10
1642780510000|2022-01-21 15:55:10|15276.95|15156.95|15271.92|15151.92|15276.95|15156.95|15271.92|15151.92|10
1642780520000|2022-01-21 15:55:20|15270.78|15150.78|15268.34|15148.34|15270.78|15150.78|15267.92|15147.92|10
1642780530000|2022-01-21 15:55:30|15269.03|15149.03|15271.69|15151.69|15271.69|15151.69|15269.03|15149.03|9
1642780540000|2022-01-21 15:55:40|15271.41|15151.41|15270.33|15150.33|15271.89|15151.89|15270.33|15150.33|10
1642780550000|2022-01-21 15:55:50|15269.41|15149.41|15268.91|15148.91|15269.41|15149.41|15268.34|15148.34|10
1642780560000|2022-01-21 15:56:00|15269.06|15149.06|15271.86|15151.86|15271.86|15151.86|15269.06|15149.06|10
1642780570000|2022-01-21 15:56:10|15272.05|15152.05|15275.12|15155.12|15275.12|15155.12|15272.05|15152.05|10
1642780580000|2022-01-21 15:56:20|15275.31|15155.31|15275.14|15155.14|15276.08|15156.08|15274.29|15154.29|10
1642780590000|2022-01-21 15:56:30|15275.88|15155.88|15277.39|15157.39|15277.4|15157.4|15274.81|15154.81|10
1642780600000|2022-01-21 15:56:40|15276.89|15156.89|15273.1|15153.1|15276.89|15156.89|15272.59|15152.59|10
1642780610000|2022-01-21 15:56:50|15272.48|15152.48|15268.91|15148.91|15272.48|15152.48|15268.91|15148.91|10
1642780620000|2022-01-21 15:57:00|15268.65|15148.65|15262.5|15142.5|15268.65|15148.65|15261.74|15141.74|10
1642780630000|2022-01-21 15:57:10|15263.56|15143.56|15261.3|15141.3|15263.56|15143.56|15260.63|15140.63|10
1642780640000|2022-01-21 15:57:20|15261.31|15141.31|15263.13|15143.13|15263.13|15143.13|15260.85|15140.85|10
1642780650000|2022-01-21 15:57:30|15263.8|15143.8|15264.28|15144.28|15264.38|15144.38|15263.48|15143.48|10
1642780660000|2022-01-21 15:57:40|15265.3|15145.3|15266.98|15146.98|15267.53|15147.53|15265.3|15145.3|10
1642780670000|2022-01-21 15:57:50|15267.36|15147.36|15267.55|15147.55|15267.55|15147.55|15266.95|15146.95|10
1642780680000|2022-01-21 15:58:00|15267.86|15147.86|15268.74|15148.74|15268.79|15148.79|15267.56|15147.56|10
1642780690000|2022-01-21 15:58:10|15269.46|15149.46|15268.3|15148.3|15269.53|15149.53|15264.95|15144.95|10
1642780700000|2022-01-21 15:58:20|15268.05|15148.05|15262.86|15142.86|15268.05|15148.05|15262.86|15142.86|10
1642780710000|2022-01-21 15:58:30|15262.14|15142.14|15256.39|15136.39|15262.14|15142.14|15256.39|15136.39|10
1642780720000|2022-01-21 15:58:40|15255.62|15135.62|15245.87|15125.87|15255.64|15135.64|15245.7|15125.7|10
1642780730000|2022-01-21 15:58:50|15242.38|15122.38|15225.57|15105.57|15242.38|15122.38|15225.57|15105.57|10
1642780740000|2022-01-21 15:59:00|15226.25|15106.25|15226.24|15106.24|15226.94|15106.94|15225.73|15105.73|10
1642780750000|2022-01-21 15:59:10|15225.74|15105.74|15223.6|15103.6|15226.38|15106.38|15223.55|15103.55|10
1642780760000|2022-01-21 15:59:20|15222.34|15102.34|15218.89|15098.89|15222.34|15102.34|15218.89|15098.89|10
1642780770000|2022-01-21 15:59:30|15219|15099|15216.27|15096.27|15219|15099|15216.25|15096.25|9
1642780780000|2022-01-21 15:59:40|15215.87|15095.87|15220.66|15100.66|15220.66|15100.66|15215.87|15095.87|10
1642780790000|2022-01-21 15:59:50|15223.42|15103.42|15222.84|15102.84|15224.89|15104.89|15222.71|15102.71|10
1642780800000|2022-01-21 16:00:00|15223.7|15103.7|15227.5|15107.5|15227.5|15107.5|15223.7|15103.7|10
1642780810000|2022-01-21 16:00:10|15228.36|15108.36|15228.7|15108.7|15229.22|15109.22|15228.36|15108.36|10
1642780820000|2022-01-21 16:00:20|15228.2|15108.2|15224.67|15104.67|15228.2|15108.2|15224.35|15104.35|10
1642780830000|2022-01-21 16:00:30|15222.57|15102.57|15205.14|15085.14|15222.87|15102.87|15205.14|15085.14|10
1642780840000|2022-01-21 16:00:40|15205.08|15085.08|15205.56|15085.56|15205.77|15085.77|15202.9|15082.9|10
1642780850000|2022-01-21 16:00:50|15205.91|15085.91|15203.36|15083.36|15205.91|15085.91|15203.36|15083.36|10
1642780860000|2022-01-21 16:01:00|15202.67|15082.67|15201.81|15081.81|15202.67|15082.67|15201.38|15081.38|9
1642780870000|2022-01-21 16:01:10|15204.28|15084.28|15207.23|15087.23|15207.94|15087.94|15204.28|15084.28|10
1642780880000|2022-01-21 16:01:20|15206.54|15086.54|15206.07|15086.07|15207.51|15087.51|15206.07|15086.07|10
1642780890000|2022-01-21 16:01:30|15206.18|15086.18|15203.52|15083.52|15206.82|15086.82|15203.52|15083.52|10
1642780900000|2022-01-21 16:01:40|15203.44|15083.44|15197.73|15077.73|15203.44|15083.44|15197.73|15077.73|10
1642780910000|2022-01-21 16:01:50|15196.81|15076.81|15195.61|15075.61|15198.17|15078.17|15195.47|15075.47|10
1642780920000|2022-01-21 16:02:00|15194.25|15074.25|15188.49|15068.49|15194.25|15074.25|15187.27|15067.27|10
1642780930000|2022-01-21 16:02:10|15188.66|15068.66|15187.86|15067.86|15188.66|15068.66|15187.33|15067.33|10
1642780940000|2022-01-21 16:02:20|15187.79|15067.79|15184.34|15064.34|15187.79|15067.79|15184.34|15064.34|10
1642780950000|2022-01-21 16:02:30|15183.78|15063.78|15180.53|15060.53|15183.94|15063.94|15180.53|15060.53|10
1642780960000|2022-01-21 16:02:40|15180.42|15060.42|15174.12|15054.12|15180.42|15060.42|15174.12|15054.12|10
1642780970000|2022-01-21 16:02:50|15173.96|15053.96|15172.67|15052.67|15174.48|15054.48|15172.22|15052.22|10
1642780980000|2022-01-21 16:03:00|15172.78|15052.78|15177.35|15057.35|15178.09|15058.09|15172.25|15052.25|10
1642780990000|2022-01-21 16:03:10|15178.7|15058.7|15175.03|15055.03|15178.88|15058.88|15174.65|15054.65|10
1642781000000|2022-01-21 16:03:20|15175.87|15055.87|15182.79|15062.79|15182.79|15062.79|15175.87|15055.87|10
1642781010000|2022-01-21 16:03:30|15182.55|15062.55|15186.89|15066.89|15186.89|15066.89|15181.55|15061.55|10
1642781020000|2022-01-21 16:03:40|15186.95|15066.95|15191.7|15071.7|15192.17|15072.17|15186.95|15066.95|10
1642781030000|2022-01-21 16:03:50|15191.42|15071.42|15193.37|15073.37|15193.72|15073.72|15191.42|15071.42|10
1642781040000|2022-01-21 16:04:00|15193.22|15073.22|15195.75|15075.75|15195.75|15075.75|15192.23|15072.23|10
1642781050000|2022-01-21 16:04:10|15196.21|15076.21|15197.55|15077.55|15198.26|15078.26|15196.21|15076.21|10
1642781060000|2022-01-21 16:04:20|15196.85|15076.85|15195.44|15075.44|15196.87|15076.87|15195.17|15075.17|10
1642781070000|2022-01-21 16:04:30|15196.25|15076.25|15186.3|15066.3|15196.6|15076.6|15186.3|15066.3|10
1642781080000|2022-01-21 16:04:40|15186.37|15066.37|15185.26|15065.26|15187.22|15067.22|15185.26|15065.26|10
1642781090000|2022-01-21 16:04:50|15185.27|15065.27|15181.31|15061.31|15185.27|15065.27|15181.31|15061.31|10
1642781100000|2022-01-21 16:05:00|15180.62|15060.62|15178.51|15058.51|15180.62|15060.62|15178.45|15058.45|10
1642781110000|2022-01-21 16:05:10|15178.43|15058.43|15186.47|15066.47|15186.55|15066.55|15178.42|15058.42|10
1642781120000|2022-01-21 16:05:20|15187.35|15067.35|15192.02|15072.02|15192.96|15072.96|15187.35|15067.35|10
1642781130000|2022-01-21 16:05:30|15193.68|15073.68|15199.92|15079.92|15199.92|15079.92|15193.68|15073.68|10
1642781140000|2022-01-21 16:05:40|15201.32|15081.32|15209.86|15089.86|15209.86|15089.86|15201.32|15081.32|10
1642781150000|2022-01-21 16:05:50|15211.58|15091.58|15224.34|15104.34|15224.34|15104.34|15211.58|15091.58|10
1642781160000|2022-01-21 16:06:00|15227.47|15107.47|15236.43|15116.43|15236.43|15116.43|15227.47|15107.47|10
1642781170000|2022-01-21 16:06:10|15238.26|15118.26|15247.22|15127.22|15247.33|15127.33|15238.26|15118.26|10
1642781180000|2022-01-21 16:06:20|15251.73|15131.73|15247.03|15127.03|15252.83|15132.83|15247.03|15127.03|10
1642781190000|2022-01-21 16:06:30|15246.26|15126.26|15240.54|15120.54|15246.26|15126.26|15240.15|15120.15|10
1642781200000|2022-01-21 16:06:40|15240.75|15120.75|15239.23|15119.23|15240.75|15120.75|15237.96|15117.96|10
1642781210000|2022-01-21 16:06:50|15240.6|15120.6|15247.04|15127.04|15247.04|15127.04|15240.6|15120.6|10
1642781220000|2022-01-21 16:07:00|15248.06|15128.06|15251.44|15131.44|15251.44|15131.44|15248.06|15128.06|10
1642781230000|2022-01-21 16:07:10|15252.49|15132.49|15260.02|15140.02|15260.02|15140.02|15252.49|15132.49|10
1642781240000|2022-01-21 16:07:20|15260.21|15140.21|15265.72|15145.72|15265.72|15145.72|15260.21|15140.21|10
1642781250000|2022-01-21 16:07:30|15266.23|15146.23|15271.14|15151.14|15271.14|15151.14|15266.23|15146.23|10
1642781260000|2022-01-21 16:07:40|15272.73|15152.73|15277.26|15157.26|15277.76|15157.76|15272.73|15152.73|10
1642781270000|2022-01-21 16:07:50|15276|15156|15274.11|15154.11|15276|15156|15274.11|15154.11|10
1642781280000|2022-01-21 16:08:00|15274.05|15154.05|15270.69|15150.69|15274.28|15154.28|15270.69|15150.69|10
1642781290000|2022-01-21 16:08:10|15270.31|15150.31|15269.3|15149.3|15270.59|15150.59|15269.12|15149.12|10
1642781300000|2022-01-21 16:08:20|15268.72|15148.72|15273.31|15153.31|15273.39|15153.39|15267.94|15147.94|10
1642781310000|2022-01-21 16:08:30|15272.66|15152.66|15269.9|15149.9|15272.66|15152.66|15269.76|15149.76|10
1642781320000|2022-01-21 16:08:40|15270.24|15150.24|15264.46|15144.46|15270.24|15150.24|15264.46|15144.46|10
1642781330000|2022-01-21 16:08:50|15263.67|15143.67|15258.28|15138.28|15263.67|15143.67|15258.28|15138.28|10
1642781340000|2022-01-21 16:09:00|15258.4|15138.4|15256.09|15136.09|15258.4|15138.4|15255.59|15135.59|10
1642781350000|2022-01-21 16:09:10|15255.66|15135.66|15257.86|15137.86|15257.86|15137.86|15255.66|15135.66|9
1642781360000|2022-01-21 16:09:20|15258.02|15138.02|15257.05|15137.05|15258.45|15138.45|15257.05|15137.05|9
1642781370000|2022-01-21 16:09:30|15257.57|15137.57|15259.31|15139.31|15259.31|15139.31|15257.41|15137.41|10
1642781380000|2022-01-21 16:09:40|15258.47|15138.47|15261.44|15141.44|15261.56|15141.56|15257.82|15137.82|10
1642781390000|2022-01-21 16:09:50|15262.85|15142.85|15265.64|15145.64|15266.13|15146.13|15262.85|15142.85|9
1642781400000|2022-01-21 16:10:00|15266.13|15146.13|15267.67|15147.67|15267.76|15147.76|15266|15146|10
1642781410000|2022-01-21 16:10:10|15267.14|15147.14|15260.54|15140.54|15267.53|15147.53|15260.54|15140.54|10
1642781420000|2022-01-21 16:10:20|15260.36|15140.36|15261.72|15141.72|15261.72|15141.72|15259.91|15139.91|10
1642781430000|2022-01-21 16:10:30|15261.58|15141.58|15261.07|15141.07|15262.08|15142.08|15261.07|15141.07|10
1642781440000|2022-01-21 16:10:40|15259.54|15139.54|15253.9|15133.9|15259.54|15139.54|15253.9|15133.9|10
1642781450000|2022-01-21 16:10:50|15249.83|15129.83|15239.99|15119.99|15249.83|15129.83|15239.82|15119.82|10
1642781460000|2022-01-21 16:11:00|15238.08|15118.08|15229.73|15109.73|15238.08|15118.08|15229.73|15109.73|9
1642781470000|2022-01-21 16:11:10|15229.72|15109.72|15223.29|15103.29|15229.72|15109.72|15223.29|15103.29|10
1642781480000|2022-01-21 16:11:20|15219.78|15099.78|15219.11|15099.11|15220.09|15100.09|15219.11|15099.11|10
1642781490000|2022-01-21 16:11:30|15218.5|15098.5|15217.79|15097.79|15218.5|15098.5|15216.92|15096.92|10
1642781500000|2022-01-21 16:11:40|15218.13|15098.13|15216.25|15096.25|15218.13|15098.13|15215.37|15095.37|10
1642781510000|2022-01-21 16:11:50|15216.59|15096.59|15219.03|15099.03|15219.03|15099.03|15216.59|15096.59|10
1642781520000|2022-01-21 16:12:00|15219.39|15099.39|15218.33|15098.33|15219.39|15099.39|15218.33|15098.33|10
1642781530000|2022-01-21 16:12:10|15218.27|15098.27|15210.4|15090.4|15218.27|15098.27|15210.4|15090.4|10
1642781540000|2022-01-21 16:12:20|15207.44|15087.44|15203.64|15083.64|15207.44|15087.44|15203.5|15083.5|10
1642781550000|2022-01-21 16:12:30|15203.31|15083.31|15209.46|15089.46|15209.78|15089.78|15203.22|15083.22|10
1642781560000|2022-01-21 16:12:40|15211.68|15091.68|15216.55|15096.55|15216.55|15096.55|15211.68|15091.68|10
1642781570000|2022-01-21 16:12:50|15216.98|15096.98|15218.13|15098.13|15218.69|15098.69|15216.98|15096.98|9
1642781580000|2022-01-21 16:13:00|15218.34|15098.34|15215.34|15095.34|15218.58|15098.58|15215.34|15095.34|10
1642781590000|2022-01-21 16:13:10|15212.97|15092.97|15207.52|15087.52|15212.97|15092.97|15206.98|15086.98|10
1642781600000|2022-01-21 16:13:20|15206.7|15086.7|15207.98|15087.98|15208.68|15088.68|15204.84|15084.84|10
1642781610000|2022-01-21 16:13:30|15208.82|15088.82|15210.55|15090.55|15210.64|15090.64|15208.71|15088.71|10
1642781620000|2022-01-21 16:13:40|15210.31|15090.31|15206.78|15086.78|15210.68|15090.68|15206.62|15086.62|10
1642781630000|2022-01-21 16:13:50|15206.31|15086.31|15203.91|15083.91|15206.31|15086.31|15203.48|15083.48|10
1642781640000|2022-01-21 16:14:00|15203.14|15083.14|15198.36|15078.36|15203.14|15083.14|15198.36|15078.36|10
1642781650000|2022-01-21 16:14:10|15197.9|15077.9|15190.23|15070.23|15197.92|15077.92|15190.23|15070.23|10
1642781660000|2022-01-21 16:14:20|15189.85|15069.85|15187.03|15067.03|15189.85|15069.85|15186.77|15066.77|10
1642781670000|2022-01-21 16:14:30|15186.78|15066.78|15191.02|15071.02|15191.02|15071.02|15186.5|15066.5|10
1642781680000|2022-01-21 16:14:40|15192.53|15072.53|15196.75|15076.75|15196.75|15076.75|15192.53|15072.53|9
1642781690000|2022-01-21 16:14:50|15196.17|15076.17|15197.46|15077.46|15197.69|15077.69|15195.74|15075.74|10
1642781700000|2022-01-21 16:15:00|15197.93|15077.93|15203.58|15083.58|15203.78|15083.78|15197.86|15077.86|10
1642781710000|2022-01-21 16:15:10|15205.93|15085.93|15213.32|15093.32|15213.32|15093.32|15205.93|15085.93|10
1642781720000|2022-01-21 16:15:20|15213.19|15093.19|15218.49|15098.49|15218.49|15098.49|15212.98|15092.98|10
1642781730000|2022-01-21 16:15:30|15218.9|15098.9|15220.73|15100.73|15221.38|15101.38|15218.67|15098.67|10
1642781740000|2022-01-21 16:15:40|15221.65|15101.65|15224.59|15104.59|15224.61|15104.61|15221.65|15101.65|10
1642781750000|2022-01-21 16:15:50|15223.34|15103.34|15219.4|15099.4|15223.34|15103.34|15219.4|15099.4|10
1642781760000|2022-01-21 16:16:00|15218.1|15098.1|15212.66|15092.66|15218.1|15098.1|15212.66|15092.66|9
1642781770000|2022-01-21 16:16:10|15212.32|15092.32|15202.61|15082.61|15212.32|15092.32|15202.61|15082.61|10
1642781780000|2022-01-21 16:16:20|15201.58|15081.58|15194.21|15074.21|15201.58|15081.58|15194.21|15074.21|10
1642781790000|2022-01-21 16:16:30|15194.31|15074.31|15190.94|15070.94|15194.31|15074.31|15190.94|15070.94|10
1642781800000|2022-01-21 16:16:40|15190.86|15070.86|15187.1|15067.1|15190.86|15070.86|15187.1|15067.1|10
1642781810000|2022-01-21 16:16:50|15187.07|15067.07|15186.43|15066.43|15187.65|15067.65|15186.31|15066.31|10
1642781820000|2022-01-21 16:17:00|15186.03|15066.03|15190.14|15070.14|15190.14|15070.14|15186.03|15066.03|10
1642781830000|2022-01-21 16:17:10|15190.36|15070.36|15195.45|15075.45|15195.45|15075.45|15190.36|15070.36|10
1642781840000|2022-01-21 16:17:20|15195.64|15075.64|15197|15077|15197.95|15077.95|15195.64|15075.64|10
1642781850000|2022-01-21 16:17:30|15196.97|15076.97|15195.15|15075.15|15196.97|15076.97|15195.15|15075.15|10
1642781860000|2022-01-21 16:17:40|15195|15075|15197.77|15077.77|15197.77|15077.77|15195|15075|9
1642781870000|2022-01-21 16:17:50|15197.89|15077.89|15198.46|15078.46|15198.55|15078.55|15197.47|15077.47|10
1642781880000|2022-01-21 16:18:00|15198.65|15078.65|15204.79|15084.79|15205.13|15085.13|15198.65|15078.65|10
1642781890000|2022-01-21 16:18:10|15205.15|15085.15|15207.61|15087.61|15208.16|15088.16|15204.83|15084.83|10
1642781900000|2022-01-21 16:18:20|15208.21|15088.21|15208.05|15088.05|15208.29|15088.29|15207.35|15087.35|10
1642781910000|2022-01-21 16:18:30|15208.98|15088.98|15206.05|15086.05|15209.51|15089.51|15206.05|15086.05|10
1642781920000|2022-01-21 16:18:40|15205.76|15085.76|15212.24|15092.24|15212.58|15092.58|15205.71|15085.71|10
1642781930000|2022-01-21 16:18:50|15211.96|15091.96|15215.38|15095.38|15215.38|15095.38|15211.96|15091.96|10
1642781940000|2022-01-21 16:19:00|15216.66|15096.66|15228.29|15108.29|15228.29|15108.29|15216.66|15096.66|10
1642781950000|2022-01-21 16:19:10|15229.39|15109.39|15232.22|15112.22|15232.59|15112.59|15229.39|15109.39|10
1642781960000|2022-01-21 16:19:20|15233.22|15113.22|15235.83|15115.83|15235.83|15115.83|15233.22|15113.22|10
1642781970000|2022-01-21 16:19:30|15236.68|15116.68|15237.88|15117.88|15237.88|15117.88|15236.49|15116.49|10
1642781980000|2022-01-21 16:19:40|15237.79|15117.79|15234.55|15114.55|15237.79|15117.79|15234.55|15114.55|10
1642781990000|2022-01-21 16:19:50|15234.22|15114.22|15233.72|15113.72|15234.39|15114.39|15233.7|15113.7|10
1642782000000|2022-01-21 16:20:00|15234.37|15114.37|15233.79|15113.79|15234.58|15114.58|15233.67|15113.67|10
1642782010000|2022-01-21 16:20:10|15233.7|15113.7|15231.03|15111.03|15233.7|15113.7|15230.56|15110.56|10
1642782020000|2022-01-21 16:20:20|15231.25|15111.25|15224.59|15104.59|15231.25|15111.25|15224.49|15104.49|10
1642782030000|2022-01-21 16:20:30|15224.25|15104.25|15225.66|15105.66|15225.66|15105.66|15223.63|15103.63|9
1642782040000|2022-01-21 16:20:40|15225.25|15105.25|15226.01|15106.01|15226.04|15106.04|15225.25|15105.25|10
1642782050000|2022-01-21 16:20:50|15225.47|15105.47|15227.95|15107.95|15227.95|15107.95|15225.47|15105.47|9
1642782060000|2022-01-21 16:21:00|15228.06|15108.06|15231.31|15111.31|15231.31|15111.31|15228.06|15108.06|10
1642782070000|2022-01-21 16:21:10|15233.14|15113.14|15243.38|15123.38|15243.38|15123.38|15233.14|15113.14|10
1642782080000|2022-01-21 16:21:20|15245.94|15125.94|15270.31|15150.31|15270.31|15150.31|15245.94|15125.94|10
1642782090000|2022-01-21 16:21:30|15271.67|15151.67|15284.34|15164.34|15284.34|15164.34|15271.67|15151.67|9
1642782100000|2022-01-21 16:21:40|15284.63|15164.63|15289.62|15169.62|15289.62|15169.62|15284.63|15164.63|10
1642782110000|2022-01-21 16:21:50|15289.8|15169.8|15292.11|15172.11|15292.52|15172.52|15289.02|15169.02|10
1642782120000|2022-01-21 16:22:00|15291.71|15171.71|15293.08|15173.08|15293.47|15173.47|15290.96|15170.96|10
1642782130000|2022-01-21 16:22:10|15296.3|15176.3|15326.89|15206.89|15326.89|15206.89|15296.3|15176.3|10
1642782140000|2022-01-21 16:22:20|15328.13|15208.13|15330.38|15210.38|15334.72|15214.72|15328.13|15208.13|10
1642782150000|2022-01-21 16:22:30|15330.45|15210.45|15324.02|15204.02|15330.45|15210.45|15324.02|15204.02|10
1642782160000|2022-01-21 16:22:40|15324.01|15204.01|15323.26|15203.26|15324.52|15204.52|15323.26|15203.26|10
1642782170000|2022-01-21 16:22:50|15323.25|15203.25|15323.36|15203.36|15323.72|15203.72|15322.26|15202.26|10
1642782180000|2022-01-21 16:23:00|15323.97|15203.97|15329.35|15209.35|15329.35|15209.35|15323.94|15203.94|10
1642782190000|2022-01-21 16:23:10|15330.86|15210.86|15335.22|15215.22|15335.22|15215.22|15330.86|15210.86|10
1642782200000|2022-01-21 16:23:20|15334.68|15214.68|15336.5|15216.5|15337.33|15217.33|15334.26|15214.26|10
1642782210000|2022-01-21 16:23:30|15336.41|15216.41|15340.01|15220.01|15340.01|15220.01|15336.41|15216.41|10
1642782220000|2022-01-21 16:23:40|15340.66|15220.66|15346.95|15226.95|15346.95|15226.95|15340.66|15220.66|10
1642782230000|2022-01-21 16:23:50|15346.57|15226.57|15343.32|15223.32|15346.57|15226.57|15343.32|15223.32|10
1642782240000|2022-01-21 16:24:00|15341.6|15221.6|15339.58|15219.58|15341.6|15221.6|15339.58|15219.58|10
1642782250000|2022-01-21 16:24:10|15338.13|15218.13|15337.9|15217.9|15338.83|15218.83|15337.81|15217.81|10
1642782260000|2022-01-21 16:24:20|15337.39|15217.39|15329.74|15209.74|15337.39|15217.39|15329.74|15209.74|10
1642782270000|2022-01-21 16:24:30|15328.86|15208.86|15327.65|15207.65|15328.86|15208.86|15326.27|15206.27|9
1642782280000|2022-01-21 16:24:40|15327.21|15207.21|15323.3|15203.3|15327.21|15207.21|15323.3|15203.3|10
1642782290000|2022-01-21 16:24:50|15324.04|15204.04|15325.68|15205.68|15326.23|15206.23|15323.62|15203.62|10
1642782300000|2022-01-21 16:25:00|15326.79|15206.79|15329.74|15209.74|15329.74|15209.74|15326.79|15206.79|10
1642782310000|2022-01-21 16:25:10|15329.37|15209.37|15323|15203|15329.37|15209.37|15323|15203|10
1642782320000|2022-01-21 16:25:20|15322.58|15202.58|15316.52|15196.52|15322.58|15202.58|15316.52|15196.52|10
1642782330000|2022-01-21 16:25:30|15315.91|15195.91|15301.24|15181.24|15315.91|15195.91|15301.24|15181.24|9
1642782340000|2022-01-21 16:25:40|15301.25|15181.25|15295.67|15175.67|15301.25|15181.25|15295.67|15175.67|10
1642782350000|2022-01-21 16:25:50|15293.63|15173.63|15292.38|15172.38|15294.44|15174.44|15292.38|15172.38|10
1642782360000|2022-01-21 16:26:00|15292.07|15172.07|15294.27|15174.27|15294.27|15174.27|15292.07|15172.07|9
1642782370000|2022-01-21 16:26:10|15293.69|15173.69|15291.35|15171.35|15293.69|15173.69|15291.35|15171.35|10
1642782380000|2022-01-21 16:26:20|15290.94|15170.94|15288.49|15168.49|15290.94|15170.94|15288.45|15168.45|10
1642782390000|2022-01-21 16:26:30|15288.52|15168.52|15287.21|15167.21|15288.52|15168.52|15287.06|15167.06|10
1642782400000|2022-01-21 16:26:40|15287.29|15167.29|15285.98|15165.98|15287.9|15167.9|15285.98|15165.98|10
1642782410000|2022-01-21 16:26:50|15285.29|15165.29|15282.96|15162.96|15285.29|15165.29|15282.72|15162.72|10
1642782420000|2022-01-21 16:27:00|15283.31|15163.31|15277.38|15157.38|15283.31|15163.31|15277.38|15157.38|10
1642782430000|2022-01-21 16:27:10|15275.05|15155.05|15270.78|15150.78|15275.05|15155.05|15270.78|15150.78|10
1642782440000|2022-01-21 16:27:20|15270.86|15150.86|15273.77|15153.77|15274.13|15154.13|15270.86|15150.86|10
1642782450000|2022-01-21 16:27:30|15273.62|15153.62|15274.53|15154.53|15274.53|15154.53|15272.32|15152.32|10
1642782460000|2022-01-21 16:27:40|15275.84|15155.84|15281.43|15161.43|15281.43|15161.43|15275.84|15155.84|9
1642782470000|2022-01-21 16:27:50|15281.95|15161.95|15281.58|15161.58|15281.95|15161.95|15279.7|15159.7|10
1642782480000|2022-01-21 16:28:00|15281.3|15161.3|15284.94|15164.94|15285.12|15165.12|15281.3|15161.3|10
1642782490000|2022-01-21 16:28:10|15284.72|15164.72|15283.8|15163.8|15284.72|15164.72|15283.42|15163.42|10
1642782500000|2022-01-21 16:28:20|15283.77|15163.77|15282.15|15162.15|15283.77|15163.77|15281.89|15161.89|10
1642782510000|2022-01-21 16:28:30|15282.74|15162.74|15281.68|15161.68|15282.74|15162.74|15280.64|15160.64|10
1642782520000|2022-01-21 16:28:40|15282.25|15162.25|15281.3|15161.3|15282.25|15162.25|15281.3|15161.3|10
1642782530000|2022-01-21 16:28:50|15281.21|15161.21|15280.06|15160.06|15281.21|15161.21|15278.8|15158.8|10
1642782540000|2022-01-21 16:29:00|15279.92|15159.92|15283.05|15163.05|15283.05|15163.05|15279.92|15159.92|10
1642782550000|2022-01-21 16:29:10|15283.41|15163.41|15291.16|15171.16|15291.16|15171.16|15283.41|15163.41|10
1642782560000|2022-01-21 16:29:20|15292.27|15172.27|15297.15|15177.15|15297.55|15177.55|15292.27|15172.27|10
1642782570000|2022-01-21 16:29:30|15296.86|15176.86|15299.06|15179.06|15299.94|15179.94|15296.86|15176.86|9
1642782580000|2022-01-21 16:29:40|15299.71|15179.71|15298.69|15178.69|15300.14|15180.14|15298.69|15178.69|10
1642782590000|2022-01-21 16:29:50|15298.24|15178.24|15300.69|15180.69|15300.69|15180.69|15296.68|15176.68|10
1642782600000|2022-01-21 16:30:00|15300.25|15180.25|15295.33|15175.33|15300.55|15180.55|15295.33|15175.33|10
1642782610000|2022-01-21 16:30:10|15295.16|15175.16|15287.2|15167.2|15295.16|15175.16|15287.2|15167.2|10
1642782620000|2022-01-21 16:30:20|15287|15167|15278.78|15158.78|15287|15167|15278.78|15158.78|10
1642782630000|2022-01-21 16:30:30|15278.57|15158.57|15263.99|15143.99|15278.57|15158.57|15263.99|15143.99|9
1642782640000|2022-01-21 16:30:40|15262.92|15142.92|15256.23|15136.23|15262.92|15142.92|15255.78|15135.78|10
1642782650000|2022-01-21 16:30:50|15256.12|15136.12|15256.29|15136.29|15256.43|15136.43|15254.85|15134.85|10
1642782660000|2022-01-21 16:31:00|15255.99|15135.99|15257.68|15137.68|15257.68|15137.68|15255.99|15135.99|9
1642782670000|2022-01-21 16:31:10|15257.09|15137.09|15251.44|15131.44|15257.09|15137.09|15251.44|15131.44|10
1642782680000|2022-01-21 16:31:20|15251.02|15131.02|15248.33|15128.33|15252.07|15132.07|15248.1|15128.1|10
1642782690000|2022-01-21 16:31:30|15248.02|15128.02|15231.85|15111.85|15248.02|15128.02|15231.85|15111.85|10
1642782700000|2022-01-21 16:31:40|15232.24|15112.24|15230.62|15110.62|15232.24|15112.24|15228.65|15108.65|10
1642782710000|2022-01-21 16:31:50|15231.25|15111.25|15227.68|15107.68|15231.65|15111.65|15226.89|15106.89|10
1642782720000|2022-01-21 16:32:00|15227.1|15107.1|15228.84|15108.84|15229.63|15109.63|15227.1|15107.1|10
1642782730000|2022-01-21 16:32:10|15228.59|15108.59|15230.09|15110.09|15230.74|15110.74|15228.22|15108.22|10
1642782740000|2022-01-21 16:32:20|15229.42|15109.42|15228.68|15108.68|15229.92|15109.92|15228.3|15108.3|10
1642782750000|2022-01-21 16:32:30|15228.93|15108.93|15229.25|15109.25|15231.22|15111.22|15228.93|15108.93|10
1642782760000|2022-01-21 16:32:40|15228.06|15108.06|15228.29|15108.29|15228.29|15108.29|15227.88|15107.88|10
1642782770000|2022-01-21 16:32:50|15228.63|15108.63|15230.68|15110.68|15230.68|15110.68|15228.63|15108.63|10
1642782780000|2022-01-21 16:33:00|15230.8|15110.8|15229.86|15109.86|15231.05|15111.05|15229.42|15109.42|10
1642782790000|2022-01-21 16:33:10|15229.84|15109.84|15232.98|15112.98|15232.98|15112.98|15229.8|15109.8|10
1642782800000|2022-01-21 16:33:20|15232.72|15112.72|15242.05|15122.05|15242.09|15122.09|15232.72|15112.72|10
1642782810000|2022-01-21 16:33:30|15242.11|15122.11|15240.93|15120.93|15242.11|15122.11|15239.42|15119.42|10
1642782820000|2022-01-21 16:33:40|15240.97|15120.97|15238.37|15118.37|15240.97|15120.97|15238.08|15118.08|10
1642782830000|2022-01-21 16:33:50|15238.26|15118.26|15236.33|15116.33|15238.26|15118.26|15236.26|15116.26|10
1642782840000|2022-01-21 16:34:00|15236.57|15116.57|15236.4|15116.4|15236.57|15116.57|15235.22|15115.22|10
1642782850000|2022-01-21 16:34:10|15237.08|15117.08|15237.03|15117.03|15237.4|15117.4|15235.9|15115.9|9
1642782860000|2022-01-21 16:34:20|15237.43|15117.43|15242.08|15122.08|15242.08|15122.08|15236.69|15116.69|10
1642782870000|2022-01-21 16:34:30|15242.06|15122.06|15246.3|15126.3|15246.3|15126.3|15242.06|15122.06|10
1642782880000|2022-01-21 16:34:40|15246.25|15126.25|15248.92|15128.92|15249.11|15129.11|15245.88|15125.88|10
1642782890000|2022-01-21 16:34:50|15249.2|15129.2|15252.36|15132.36|15252.36|15132.36|15249.2|15129.2|10
1642782900000|2022-01-21 16:35:00|15252.67|15132.67|15254.86|15134.86|15255.69|15135.69|15252.67|15132.67|10
1642782910000|2022-01-21 16:35:10|15255.43|15135.43|15256.13|15136.13|15256.58|15136.58|15255.17|15135.17|10
1642782920000|2022-01-21 16:35:20|15256.84|15136.84|15260.22|15140.22|15260.22|15140.22|15256.57|15136.57|9
1642782930000|2022-01-21 16:35:30|15259.62|15139.62|15264.39|15144.39|15265.31|15145.31|15259.58|15139.58|10
1642782940000|2022-01-21 16:35:40|15267.01|15147.01|15274.8|15154.8|15275.17|15155.17|15267.01|15147.01|10
1642782950000|2022-01-21 16:35:50|15276.24|15156.24|15286.17|15166.17|15286.17|15166.17|15276.24|15156.24|10
1642782960000|2022-01-21 16:36:00|15287.32|15167.32|15283.71|15163.71|15287.33|15167.33|15283.71|15163.71|10
1642782970000|2022-01-21 16:36:10|15283.17|15163.17|15279.19|15159.19|15283.68|15163.68|15279.19|15159.19|10
1642782980000|2022-01-21 16:36:20|15279.17|15159.17|15270.12|15150.12|15279.17|15159.17|15270.12|15150.12|10
1642782990000|2022-01-21 16:36:30|15268.75|15148.75|15261.68|15141.68|15268.75|15148.75|15261.68|15141.68|10
1642783000000|2022-01-21 16:36:40|15260.98|15140.98|15256.98|15136.98|15260.98|15140.98|15256.91|15136.91|10
1642783010000|2022-01-21 16:36:50|15256.81|15136.81|15256.54|15136.54|15257.43|15137.43|15256.32|15136.32|10
1642783020000|2022-01-21 16:37:00|15256.02|15136.02|15252.98|15132.98|15256.02|15136.02|15252.83|15132.83|10
1642783030000|2022-01-21 16:37:10|15252.12|15132.12|15248.96|15128.96|15253.27|15133.27|15248.96|15128.96|10
1642783040000|2022-01-21 16:37:20|15248.43|15128.43|15236.42|15116.42|15248.43|15128.43|15236.42|15116.42|10
1642783050000|2022-01-21 16:37:30|15236.59|15116.59|15232.33|15112.33|15236.59|15116.59|15231.98|15111.98|10
1642783060000|2022-01-21 16:37:40|15230.46|15110.46|15231.89|15111.89|15234.02|15114.02|15230.46|15110.46|10
1642783070000|2022-01-21 16:37:50|15230.43|15110.43|15230.47|15110.47|15231.76|15111.76|15230.16|15110.16|10
1642783080000|2022-01-21 16:38:00|15229.57|15109.57|15225.24|15105.24|15229.57|15109.57|15225.24|15105.24|10
1642783090000|2022-01-21 16:38:10|15225.09|15105.09|15217.65|15097.65|15225.09|15105.09|15217.65|15097.65|10
1642783100000|2022-01-21 16:38:20|15216.36|15096.36|15211.52|15091.52|15216.36|15096.36|15211.15|15091.15|10
1642783110000|2022-01-21 16:38:30|15211.73|15091.73|15210.36|15090.36|15212.2|15092.2|15209.96|15089.96|10
1642783120000|2022-01-21 16:38:40|15210.11|15090.11|15207.71|15087.71|15211.08|15091.08|15207.2|15087.2|10
1642783130000|2022-01-21 16:38:50|15206.85|15086.85|15203.22|15083.22|15206.85|15086.85|15203.22|15083.22|10
1642783140000|2022-01-21 16:39:00|15203.21|15083.21|15199.45|15079.45|15203.21|15083.21|15199.45|15079.45|10
1642783150000|2022-01-21 16:39:10|15199.26|15079.26|15199.33|15079.33|15199.76|15079.76|15198.89|15078.89|9
1642783160000|2022-01-21 16:39:20|15199.21|15079.21|15200.15|15080.15|15200.15|15080.15|15198.64|15078.64|9
1642783170000|2022-01-21 16:39:30|15200.23|15080.23|15197.45|15077.45|15201.09|15081.09|15197.45|15077.45|10
1642783180000|2022-01-21 16:39:40|15197.15|15077.15|15191.93|15071.93|15197.15|15077.15|15191.91|15071.91|10
1642783190000|2022-01-21 16:39:50|15191.98|15071.98|15191.13|15071.13|15191.98|15071.98|15190.85|15070.85|10
1642783200000|2022-01-21 16:40:00|15191.1|15071.1|15201.62|15081.62|15202.12|15082.12|15191.05|15071.05|10
1642783210000|2022-01-21 16:40:10|15201.96|15081.96|15190.5|15070.5|15201.96|15081.96|15190.5|15070.5|10
1642783220000|2022-01-21 16:40:20|15190.38|15070.38|15189.77|15069.77|15190.79|15070.79|15189.36|15069.36|10
1642783230000|2022-01-21 16:40:30|15188.67|15068.67|15188.12|15068.12|15189.6|15069.6|15187.57|15067.57|10
1642783240000|2022-01-21 16:40:40|15188.83|15068.83|15189.26|15069.26|15189.49|15069.49|15188.58|15068.58|10
1642783250000|2022-01-21 16:40:50|15189.2|15069.2|15188.01|15068.01|15189.2|15069.2|15187.88|15067.88|10
1642783260000|2022-01-21 16:41:00|15188.48|15068.48|15188.48|15068.48|15188.48|15068.48|15187.69|15067.69|10
1642783270000|2022-01-21 16:41:10|15188.17|15068.17|15186.3|15066.3|15188.17|15068.17|15186.02|15066.02|10
1642783280000|2022-01-21 16:41:20|15185.88|15065.88|15179.22|15059.22|15185.88|15065.88|15179.22|15059.22|10
1642783290000|2022-01-21 16:41:30|15179.51|15059.51|15174.56|15054.56|15179.51|15059.51|15174.56|15054.56|10
1642783300000|2022-01-21 16:41:40|15173.56|15053.56|15176.6|15056.6|15177|15057|15173.56|15053.56|10
1642783310000|2022-01-21 16:41:50|15175.27|15055.27|15183.16|15063.16|15183.93|15063.93|15175.27|15055.27|10
1642783320000|2022-01-21 16:42:00|15184.09|15064.09|15179.75|15059.75|15184.16|15064.16|15179.75|15059.75|10
1642783330000|2022-01-21 16:42:10|15179.04|15059.04|15177.35|15057.35|15179.04|15059.04|15176.85|15056.85|10
1642783340000|2022-01-21 16:42:20|15176.53|15056.53|15164.61|15044.61|15176.61|15056.61|15164.61|15044.61|10
1642783350000|2022-01-21 16:42:30|15165.18|15045.18|15163.57|15043.57|15166.56|15046.56|15163.57|15043.57|10
1642783360000|2022-01-21 16:42:40|15163.45|15043.45|15170.42|15050.42|15170.42|15050.42|15163.45|15043.45|10
1642783370000|2022-01-21 16:42:50|15170.51|15050.51|15174.89|15054.89|15174.89|15054.89|15169.4|15049.4|10
1642783380000|2022-01-21 16:43:00|15174.88|15054.88|15175.81|15055.81|15176.03|15056.03|15174.88|15054.88|9
1642783390000|2022-01-21 16:43:10|15174.79|15054.79|15174.17|15054.17|15175.26|15055.26|15174.17|15054.17|10
1642783400000|2022-01-21 16:43:20|15174.2|15054.2|15174.86|15054.86|15174.95|15054.95|15174.2|15054.2|10
1642783410000|2022-01-21 16:43:30|15175.83|15055.83|15178.16|15058.16|15178.16|15058.16|15175.83|15055.83|10
1642783420000|2022-01-21 16:43:40|15178.15|15058.15|15181.95|15061.95|15181.95|15061.95|15178.15|15058.15|10
1642783430000|2022-01-21 16:43:50|15182.56|15062.56|15184.89|15064.89|15186.07|15066.07|15182.56|15062.56|10
1642783440000|2022-01-21 16:44:00|15183.94|15063.94|15185.08|15065.08|15185.71|15065.71|15183.94|15063.94|10
1642783450000|2022-01-21 16:44:10|15184.94|15064.94|15181.31|15061.31|15185.09|15065.09|15181.31|15061.31|10
1642783460000|2022-01-21 16:44:20|15181.33|15061.33|15178.16|15058.16|15181.33|15061.33|15178|15058|10
1642783470000|2022-01-21 16:44:30|15178.21|15058.21|15178.64|15058.64|15178.64|15058.64|15177.42|15057.42|10
1642783480000|2022-01-21 16:44:40|15178.28|15058.28|15178.25|15058.25|15178.63|15058.63|15178.11|15058.11|10
1642783490000|2022-01-21 16:44:50|15178.03|15058.03|15174.6|15054.6|15178.03|15058.03|15174.6|15054.6|10
1642783500000|2022-01-21 16:45:00|15174.14|15054.14|15173.12|15053.12|15174.88|15054.88|15173.12|15053.12|10
1642783510000|2022-01-21 16:45:10|15173.07|15053.07|15167.6|15047.6|15173.07|15053.07|15167.51|15047.51|10
1642783520000|2022-01-21 16:45:20|15167.59|15047.59|15162.83|15042.83|15167.59|15047.59|15162.83|15042.83|10
1642783530000|2022-01-21 16:45:30|15162.98|15042.98|15162.36|15042.36|15162.98|15042.98|15162.15|15042.15|10
1642783540000|2022-01-21 16:45:40|15163.05|15043.05|15162.4|15042.4|15163.86|15043.86|15161.12|15041.12|10
1642783550000|2022-01-21 16:45:50|15162.92|15042.92|15164.56|15044.56|15165.17|15045.17|15162.84|15042.84|10
1642783560000|2022-01-21 16:46:00|15164.16|15044.16|15166.4|15046.4|15166.4|15046.4|15164.16|15044.16|10
1642783570000|2022-01-21 16:46:10|15166.26|15046.26|15169.04|15049.04|15169.04|15049.04|15166.26|15046.26|9
1642783580000|2022-01-21 16:46:20|15168.65|15048.65|15168.36|15048.36|15170.16|15050.16|15168.36|15048.36|10
1642783590000|2022-01-21 16:46:30|15168.14|15048.14|15167.6|15047.6|15169.87|15049.87|15167.6|15047.6|10
1642783600000|2022-01-21 16:46:40|15167.42|15047.42|15156.84|15036.84|15167.53|15047.53|15156.84|15036.84|10
1642783610000|2022-01-21 16:46:50|15155.91|15035.91|15151.21|15031.21|15155.91|15035.91|15151.21|15031.21|10
1642783620000|2022-01-21 16:47:00|15151.68|15031.68|15146.27|15026.27|15151.68|15031.68|15146.27|15026.27|10
1642783630000|2022-01-21 16:47:10|15146.44|15026.44|15140.82|15020.82|15146.44|15026.44|15140.82|15020.82|10
1642783640000|2022-01-21 16:47:20|15141.18|15021.18|15126|15006|15141.21|15021.21|15126|15006|10
1642783650000|2022-01-21 16:47:30|15125.8|15005.8|15120.82|15000.82|15125.8|15005.8|15120.82|15000.82|10
1642783660000|2022-01-21 16:47:40|15118.83|14998.83|15113.33|14993.33|15118.83|14998.83|15113.33|14993.33|10
1642783670000|2022-01-21 16:47:50|15113.17|14993.17|15111.48|14991.48|15113.17|14993.17|15110.97|14990.97|10
1642783680000|2022-01-21 16:48:00|15110.98|14990.98|15110.17|14990.17|15111.11|14991.11|15110.17|14990.17|10
1642783690000|2022-01-21 16:48:10|15109.59|14989.59|15100.27|14980.27|15109.59|14989.59|15100.27|14980.27|10
1642783700000|2022-01-21 16:48:20|15098.61|14978.61|15098.17|14978.17|15098.61|14978.61|15097.18|14977.18|10
1642783710000|2022-01-21 16:48:30|15098.41|14978.41|15107.7|14987.7|15107.7|14987.7|15098.41|14978.41|10
1642783720000|2022-01-21 16:48:40|15107.81|14987.81|15108.68|14988.68|15110.54|14990.54|15107.81|14987.81|10
1642783730000|2022-01-21 16:48:50|15108.38|14988.38|15107.15|14987.15|15108.38|14988.38|15106.72|14986.72|10
1642783740000|2022-01-21 16:49:00|15107.9|14987.9|15110.75|14990.75|15110.75|14990.75|15107.9|14987.9|10
1642783750000|2022-01-21 16:49:10|15110.71|14990.71|15112.58|14992.58|15112.58|14992.58|15110.7|14990.7|10
1642783760000|2022-01-21 16:49:20|15113.11|14993.11|15115.81|14995.81|15115.81|14995.81|15112.93|14992.93|10
1642783770000|2022-01-21 16:49:30|15116.26|14996.26|15116.84|14996.84|15118.49|14998.49|15116.26|14996.26|10
1642783780000|2022-01-21 16:49:40|15116.75|14996.75|15116.11|14996.11|15116.89|14996.89|15115.63|14995.63|10
1642783790000|2022-01-21 16:49:50|15115.33|14995.33|15113.51|14993.51|15115.33|14995.33|15113.06|14993.06|10
1642783800000|2022-01-21 16:50:00|15113.01|14993.01|15116.23|14996.23|15116.23|14996.23|15113.01|14993.01|10
1642783810000|2022-01-21 16:50:10|15117.88|14997.88|15129.76|15009.76|15129.76|15009.76|15117.88|14997.88|10
1642783820000|2022-01-21 16:50:20|15130.07|15010.07|15140.2|15020.2|15140.2|15020.2|15130.07|15010.07|10
1642783830000|2022-01-21 16:50:30|15140.06|15020.06|15145.47|15025.47|15145.47|15025.47|15140.06|15020.06|10
1642783840000|2022-01-21 16:50:40|15145.46|15025.46|15150.43|15030.43|15150.43|15030.43|15145.04|15025.04|10
1642783850000|2022-01-21 16:50:50|15150.46|15030.46|15151.76|15031.76|15152.59|15032.59|15150.46|15030.46|10
1642783860000|2022-01-21 16:51:00|15153.52|15033.52|15153.12|15033.12|15154.88|15034.88|15153.12|15033.12|10
1642783870000|2022-01-21 16:51:10|15152.52|15032.52|15148.24|15028.24|15152.57|15032.57|15148.24|15028.24|10
1642783880000|2022-01-21 16:51:20|15147.86|15027.86|15146.48|15026.48|15147.86|15027.86|15145.12|15025.12|10
1642783890000|2022-01-21 16:51:30|15146.49|15026.49|15148.46|15028.46|15148.46|15028.46|15146.3|15026.3|10
1642783900000|2022-01-21 16:51:40|15148.49|15028.49|15153.44|15033.44|15153.62|15033.62|15148.49|15028.49|10
1642783910000|2022-01-21 16:51:50|15153.62|15033.62|15157.15|15037.15|15157.73|15037.73|15152.93|15032.93|10
1642783920000|2022-01-21 16:52:00|15157.33|15037.33|15151.45|15031.45|15157.33|15037.33|15151.45|15031.45|10
1642783930000|2022-01-21 16:52:10|15150.97|15030.97|15143.61|15023.61|15150.97|15030.97|15143.47|15023.47|9
1642783940000|2022-01-21 16:52:20|15141.1|15021.1|15138.69|15018.69|15141.1|15021.1|15138.55|15018.55|10
1642783950000|2022-01-21 16:52:30|15137.27|15017.27|15139.49|15019.49|15139.49|15019.49|15136.71|15016.71|10
1642783960000|2022-01-21 16:52:40|15139.9|15019.9|15140.02|15020.02|15140.17|15020.17|15139.25|15019.25|10
1642783970000|2022-01-21 16:52:50|15139.76|15019.76|15141.16|15021.16|15141.16|15021.16|15138.83|15018.83|10
1642783980000|2022-01-21 16:53:00|15141.26|15021.26|15147.24|15027.24|15147.49|15027.49|15141.26|15021.26|10
1642783990000|2022-01-21 16:53:10|15149.05|15029.05|15152.39|15032.39|15153.6|15033.6|15149.05|15029.05|10
1642784000000|2022-01-21 16:53:20|15151.99|15031.99|15151.75|15031.75|15153.8|15033.8|15151.75|15031.75|10
1642784010000|2022-01-21 16:53:30|15151.92|15031.92|15148.92|15028.92|15152.5|15032.5|15148.92|15028.92|10
1642784020000|2022-01-21 16:53:40|15148.96|15028.96|15143.88|15023.88|15148.96|15028.96|15143.88|15023.88|10
1642784030000|2022-01-21 16:53:50|15141.7|15021.7|15132.1|15012.1|15141.7|15021.7|15132.1|15012.1|10
1642784040000|2022-01-21 16:54:00|15132.21|15012.21|15123.04|15003.04|15132.41|15012.41|15123.04|15003.04|10
1642784050000|2022-01-21 16:54:10|15120.03|15000.03|15109.49|14989.49|15120.03|15000.03|15109.49|14989.49|10
1642784060000|2022-01-21 16:54:20|15109.65|14989.65|15100.92|14980.92|15109.93|14989.93|15100.86|14980.86|10
1642784070000|2022-01-21 16:54:30|15102.96|14982.96|15113.93|14993.93|15113.93|14993.93|15102.93|14982.93|10
1642784080000|2022-01-21 16:54:40|15113.55|14993.55|15116.72|14996.72|15117.34|14997.34|15113.55|14993.55|10
1642784090000|2022-01-21 16:54:50|15114.7|14994.7|15115.52|14995.52|15115.74|14995.74|15113.66|14993.66|10
1642784100000|2022-01-21 16:55:00|15115.49|14995.49|15116.97|14996.97|15116.97|14996.97|15114.75|14994.75|10
1642784110000|2022-01-21 16:55:10|15117.15|14997.15|15120.69|15000.69|15120.69|15000.69|15116.81|14996.81|10
1642784120000|2022-01-21 16:55:20|15121.19|15001.19|15128.58|15008.58|15128.58|15008.58|15121.19|15001.19|10
1642784130000|2022-01-21 16:55:30|15128.44|15008.44|15134.23|15014.23|15134.23|15014.23|15128.28|15008.28|10
1642784140000|2022-01-21 16:55:40|15135.25|15015.25|15133.91|15013.91|15135.57|15015.57|15133.91|15013.91|10
1642784150000|2022-01-21 16:55:50|15133.9|15013.9|15135.26|15015.26|15135.77|15015.77|15133.9|15013.9|10
1642784160000|2022-01-21 16:56:00|15135.88|15015.88|15135.02|15015.02|15136.17|15016.17|15135.02|15015.02|10
1642784170000|2022-01-21 16:56:10|15134.93|15014.93|15132.46|15012.46|15134.93|15014.93|15132.46|15012.46|10
1642784180000|2022-01-21 16:56:20|15132.38|15012.38|15125.2|15005.2|15132.38|15012.38|15125.2|15005.2|10
1642784190000|2022-01-21 16:56:30|15125.12|15005.12|15119.74|14999.74|15125.12|15005.12|15119.74|14999.74|10
1642784200000|2022-01-21 16:56:40|15120.6|15000.6|15119.94|14999.94|15123.91|15003.91|15118.48|14998.48|10
1642784210000|2022-01-21 16:56:50|15120.39|15000.39|15131.9|15011.9|15131.9|15011.9|15120.39|15000.39|10
1642784220000|2022-01-21 16:57:00|15132.68|15012.68|15142.06|15022.06|15142.06|15022.06|15132.68|15012.68|10
1642784230000|2022-01-21 16:57:10|15143.04|15023.04|15143.25|15023.25|15143.36|15023.36|15142.51|15022.51|10
1642784240000|2022-01-21 16:57:20|15143.92|15023.92|15146.79|15026.79|15146.79|15026.79|15143.92|15023.92|10
1642784250000|2022-01-21 16:57:30|15147.4|15027.4|15150.4|15030.4|15150.4|15030.4|15147.4|15027.4|10
1642784260000|2022-01-21 16:57:40|15150.52|15030.52|15151.86|15031.86|15152.83|15032.83|15150.52|15030.52|10
1642784270000|2022-01-21 16:57:50|15151.65|15031.65|15149.82|15029.82|15151.65|15031.65|15149.82|15029.82|10
1642784280000|2022-01-21 16:58:00|15149.89|15029.89|15149.09|15029.09|15150.19|15030.19|15148.73|15028.73|10
1642784290000|2022-01-21 16:58:10|15146.73|15026.73|15143.77|15023.77|15146.73|15026.73|15143.18|15023.18|10
1642784300000|2022-01-21 16:58:20|15142.89|15022.89|15138.36|15018.36|15142.89|15022.89|15138.36|15018.36|10
1642784310000|2022-01-21 16:58:30|15137.52|15017.52|15139.96|15019.96|15139.96|15019.96|15136.68|15016.68|10
1642784320000|2022-01-21 16:58:40|15141.22|15021.22|15151.4|15031.4|15151.4|15031.4|15141.22|15021.22|10
1642784330000|2022-01-21 16:58:50|15152.14|15032.14|15154.99|15034.99|15154.99|15034.99|15152.01|15032.01|10
1642784340000|2022-01-21 16:59:00|15154.72|15034.72|15155.87|15035.87|15155.96|15035.96|15154.72|15034.72|10
1642784350000|2022-01-21 16:59:10|15156.23|15036.23|15160.82|15040.82|15160.82|15040.82|15156.23|15036.23|10
1642784360000|2022-01-21 16:59:20|15160.74|15040.74|15175.89|15055.89|15175.89|15055.89|15160.74|15040.74|10
1642784370000|2022-01-21 16:59:30|15177.76|15057.76|15181.61|15061.61|15181.89|15061.89|15177.54|15057.54|10
1642784380000|2022-01-21 16:59:40|15181.92|15061.92|15179.56|15059.56|15181.92|15061.92|15179.56|15059.56|10
1642784390000|2022-01-21 16:59:50|15180.15|15060.15|15179.73|15059.73|15181.57|15061.57|15179.73|15059.73|10
1642784400000|2022-01-21 17:00:00|15179.1|15059.1|15185.18|15065.18|15185.18|15065.18|15178.82|15058.82|10
1642784410000|2022-01-21 17:00:10|15185.45|15065.45|15183.11|15063.11|15185.45|15065.45|15183.11|15063.11|10
1642784420000|2022-01-21 17:00:20|15183.99|15063.99|15182.04|15062.04|15184.02|15064.02|15180.77|15060.77|10
1642784430000|2022-01-21 17:00:30|15181.43|15061.43|15184.53|15064.53|15185.46|15065.46|15181.43|15061.43|10
1642784440000|2022-01-21 17:00:40|15184.66|15064.66|15182.78|15062.78|15185.21|15065.21|15182.78|15062.78|10
1642784450000|2022-01-21 17:00:50|15181.57|15061.57|15178.52|15058.52|15181.76|15061.76|15178.34|15058.34|10
1642784460000|2022-01-21 17:01:00|15178.54|15058.54|15180.83|15060.83|15181.08|15061.08|15178.18|15058.18|10
1642784470000|2022-01-21 17:01:10|15181.45|15061.45|15183.94|15063.94|15183.94|15063.94|15181.45|15061.45|10
1642784480000|2022-01-21 17:01:20|15184.43|15064.43|15188.47|15068.47|15188.47|15068.47|15183.48|15063.48|10
1642784490000|2022-01-21 17:01:30|15188.97|15068.97|15195.77|15075.77|15195.77|15075.77|15188.97|15068.97|10
1642784500000|2022-01-21 17:01:40|15196.79|15076.79|15198.68|15078.68|15198.68|15078.68|15195.9|15075.9|10
1642784510000|2022-01-21 17:01:50|15199.21|15079.21|15196.46|15076.46|15199.21|15079.21|15196.35|15076.35|10
1642784520000|2022-01-21 17:02:00|15196.58|15076.58|15196.81|15076.81|15196.81|15076.81|15195.95|15075.95|10
1642784530000|2022-01-21 17:02:10|15196.48|15076.48|15195.94|15075.94|15199.1|15079.1|15194.89|15074.89|10
1642784540000|2022-01-21 17:02:20|15195.39|15075.39|15195.85|15075.85|15196.56|15076.56|15194.74|15074.74|10
1642784550000|2022-01-21 17:02:30|15196.4|15076.4|15199.71|15079.71|15200.03|15080.03|15196.4|15076.4|10
1642784560000|2022-01-21 17:02:40|15200.74|15080.74|15201.88|15081.88|15201.88|15081.88|15200.24|15080.24|9
1642784570000|2022-01-21 17:02:50|15201.59|15081.59|15204.11|15084.11|15205|15085|15200.88|15080.88|10
1642784580000|2022-01-21 17:03:00|15205.88|15085.88|15209.13|15089.13|15209.13|15089.13|15205.6|15085.6|10
1642784590000|2022-01-21 17:03:10|15209.73|15089.73|15207.88|15087.88|15210.38|15090.38|15207.88|15087.88|10
1642784600000|2022-01-21 17:03:20|15207.63|15087.63|15208.31|15088.31|15209.3|15089.3|15207.61|15087.61|10
1642784610000|2022-01-21 17:03:30|15207.63|15087.63|15206.17|15086.17|15207.63|15087.63|15205.5|15085.5|10
1642784620000|2022-01-21 17:03:40|15206.44|15086.44|15205.63|15085.63|15206.93|15086.93|15204.25|15084.25|10
1642784630000|2022-01-21 17:03:50|15205.44|15085.44|15203.9|15083.9|15205.44|15085.44|15203.12|15083.12|10
1642784640000|2022-01-21 17:04:00|15205.05|15085.05|15208.58|15088.58|15208.68|15088.68|15203.66|15083.66|10
1642784650000|2022-01-21 17:04:10|15207.68|15087.68|15208.89|15088.89|15209.35|15089.35|15207.68|15087.68|10
1642784660000|2022-01-21 17:04:20|15209.34|15089.34|15211.46|15091.46|15211.46|15091.46|15209.28|15089.28|10
1642784670000|2022-01-21 17:04:30|15211.52|15091.52|15214.56|15094.56|15214.56|15094.56|15211.52|15091.52|10
1642784680000|2022-01-21 17:04:40|15214.65|15094.65|15216.09|15096.09|15218.06|15098.06|15214.65|15094.65|10
1642784690000|2022-01-21 17:04:50|15214.7|15094.7|15210.95|15090.95|15215.35|15095.35|15210.95|15090.95|10
1642784700000|2022-01-21 17:05:00|15210.46|15090.46|15204.34|15084.34|15210.46|15090.46|15203.06|15083.06|10
1642784710000|2022-01-21 17:05:10|15204.43|15084.43|15208.77|15088.77|15208.77|15088.77|15203.88|15083.88|10
1642784720000|2022-01-21 17:05:20|15208.84|15088.84|15204.89|15084.89|15208.84|15088.84|15204.89|15084.89|10
1642784730000|2022-01-21 17:05:30|15204.39|15084.39|15197.6|15077.6|15204.39|15084.39|15197.6|15077.6|10
1642784740000|2022-01-21 17:05:40|15197.55|15077.55|15193.67|15073.67|15197.55|15077.55|15193.67|15073.67|10
1642784750000|2022-01-21 17:05:50|15192.76|15072.76|15186.49|15066.49|15192.76|15072.76|15186.49|15066.49|10
1642784760000|2022-01-21 17:06:00|15185.92|15065.92|15183.66|15063.66|15185.92|15065.92|15183.66|15063.66|10
1642784770000|2022-01-21 17:06:10|15182.91|15062.91|15185.45|15065.45|15185.45|15065.45|15181.05|15061.05|10
1642784780000|2022-01-21 17:06:20|15185.35|15065.35|15191.65|15071.65|15191.65|15071.65|15184.95|15064.95|10
1642784790000|2022-01-21 17:06:30|15192.79|15072.79|15192.99|15072.99|15193.01|15073.01|15192.03|15072.03|10
1642784800000|2022-01-21 17:06:40|15191.65|15071.65|15192.83|15072.83|15192.83|15072.83|15191.18|15071.18|10
1642784810000|2022-01-21 17:06:50|15192.02|15072.02|15196.68|15076.68|15196.68|15076.68|15192.02|15072.02|10
1642784820000|2022-01-21 17:07:00|15196.23|15076.23|15192.55|15072.55|15196.77|15076.77|15191.77|15071.77|10
1642784830000|2022-01-21 17:07:10|15192.76|15072.76|15195.96|15075.96|15196.62|15076.62|15192.76|15072.76|10
1642784840000|2022-01-21 17:07:20|15196.38|15076.38|15195.36|15075.36|15197.42|15077.42|15194.24|15074.24|10
1642784850000|2022-01-21 17:07:30|15195.78|15075.78|15200.05|15080.05|15200.05|15080.05|15195.58|15075.58|10
1642784860000|2022-01-21 17:07:40|15200.4|15080.4|15203.01|15083.01|15203.01|15083.01|15200.16|15080.16|10
1642784870000|2022-01-21 17:07:50|15203.73|15083.73|15201.87|15081.87|15203.73|15083.73|15201.87|15081.87|10
1642784880000|2022-01-21 17:08:00|15201.84|15081.84|15199.8|15079.8|15201.84|15081.84|15199.8|15079.8|10
1642784890000|2022-01-21 17:08:10|15200.1|15080.1|15200.96|15080.96|15201.65|15081.65|15199.82|15079.82|9
1642784900000|2022-01-21 17:08:20|15200.58|15080.58|15198.16|15078.16|15200.58|15080.58|15198.16|15078.16|10
1642784910000|2022-01-21 17:08:30|15198.26|15078.26|15198.3|15078.3|15198.96|15078.96|15197.34|15077.34|10
1642784920000|2022-01-21 17:08:40|15198.17|15078.17|15193.55|15073.55|15198.17|15078.17|15193.55|15073.55|10
1642784930000|2022-01-21 17:08:50|15192.8|15072.8|15191.97|15071.97|15193.44|15073.44|15190.89|15070.89|10
1642784940000|2022-01-21 17:09:00|15191.78|15071.78|15187.58|15067.58|15191.78|15071.78|15187.58|15067.58|9
1642784950000|2022-01-21 17:09:10|15187.34|15067.34|15192.74|15072.74|15193.18|15073.18|15187.34|15067.34|10
1642784960000|2022-01-21 17:09:20|15193.98|15073.98|15190.86|15070.86|15194.25|15074.25|15190.86|15070.86|10
1642784970000|2022-01-21 17:09:30|15190.15|15070.15|15182.78|15062.78|15190.31|15070.31|15182.78|15062.78|10
1642784980000|2022-01-21 17:09:40|15182.81|15062.81|15183.29|15063.29|15183.29|15063.29|15181.7|15061.7|10
1642784990000|2022-01-21 17:09:50|15182.06|15062.06|15181.1|15061.1|15182.61|15062.61|15180.54|15060.54|10
1642785000000|2022-01-21 17:10:00|15181.59|15061.59|15183.27|15063.27|15183.27|15063.27|15181.47|15061.47|10
1642785010000|2022-01-21 17:10:10|15183.76|15063.76|15181.71|15061.71|15183.76|15063.76|15181.71|15061.71|10
1642785020000|2022-01-21 17:10:20|15182.24|15062.24|15181.57|15061.57|15183.02|15063.02|15181.57|15061.57|10
1642785030000|2022-01-21 17:10:30|15180.58|15060.58|15178.21|15058.21|15181|15061|15177.51|15057.51|10
1642785040000|2022-01-21 17:10:40|15178.14|15058.14|15171.85|15051.85|15178.14|15058.14|15171.85|15051.85|10
1642785050000|2022-01-21 17:10:50|15172.02|15052.02|15166.08|15046.08|15172.14|15052.14|15166.08|15046.08|10
1642785060000|2022-01-21 17:11:00|15164.79|15044.79|15161.28|15041.28|15164.79|15044.79|15159.54|15039.54|10
1642785070000|2022-01-21 17:11:10|15161.35|15041.35|15164.6|15044.6|15164.6|15044.6|15161.35|15041.35|10
1642785080000|2022-01-21 17:11:20|15165.18|15045.18|15165.57|15045.57|15165.77|15045.77|15164.46|15044.46|10
1642785090000|2022-01-21 17:11:30|15165.41|15045.41|15164.79|15044.79|15166.38|15046.38|15164.79|15044.79|10
1642785100000|2022-01-21 17:11:40|15165.52|15045.52|15160.29|15040.29|15166.04|15046.04|15160.29|15040.29|10
1642785110000|2022-01-21 17:11:50|15159.53|15039.53|15156.04|15036.04|15159.53|15039.53|15156.04|15036.04|10
1642785120000|2022-01-21 17:12:00|15154.86|15034.86|15147.61|15027.61|15154.86|15034.86|15147.61|15027.61|10
1642785130000|2022-01-21 17:12:10|15146.39|15026.39|15144.49|15024.49|15146.48|15026.48|15143.91|15023.91|10
1642785140000|2022-01-21 17:12:20|15144.78|15024.78|15141.52|15021.52|15144.78|15024.78|15140.38|15020.38|10
1642785150000|2022-01-21 17:12:30|15141.01|15021.01|15129.61|15009.61|15141.01|15021.01|15129.61|15009.61|10
1642785160000|2022-01-21 17:12:40|15129.23|15009.23|15120.08|15000.08|15129.23|15009.23|15120.08|15000.08|10
1642785170000|2022-01-21 17:12:50|15119.22|14999.22|15110.36|14990.36|15119.22|14999.22|15110.23|14990.23|10
1642785180000|2022-01-21 17:13:00|15110.23|14990.23|15109.7|14989.7|15110.23|14990.23|15108.21|14988.21|10
1642785190000|2022-01-21 17:13:10|15110.5|14990.5|15103.28|14983.28|15110.5|14990.5|15103.28|14983.28|9
1642785200000|2022-01-21 17:13:20|15103.58|14983.58|15106.64|14986.64|15106.65|14986.65|15102.28|14982.28|10
1642785210000|2022-01-21 17:13:30|15106.35|14986.35|15107.02|14987.02|15107.33|14987.33|15105.7|14985.7|10
1642785220000|2022-01-21 17:13:40|15107.07|14987.07|15108.65|14988.65|15108.71|14988.71|15106.73|14986.73|10
1642785230000|2022-01-21 17:13:50|15108.7|14988.7|15107.41|14987.41|15109.48|14989.48|15107.41|14987.41|10
1642785240000|2022-01-21 17:14:00|15105.93|14985.93|15101.65|14981.65|15105.93|14985.93|15101.65|14981.65|10
1642785250000|2022-01-21 17:14:10|15098.3|14978.3|15098.62|14978.62|15098.62|14978.62|15097.15|14977.15|10
1642785260000|2022-01-21 17:14:20|15097.77|14977.77|15099.1|14979.1|15099.18|14979.18|15097.77|14977.77|10
1642785270000|2022-01-21 17:14:30|15098.6|14978.6|15100.4|14980.4|15100.4|14980.4|15098.6|14978.6|10
1642785280000|2022-01-21 17:14:40|15101.16|14981.16|15102.94|14982.94|15102.94|14982.94|15100.57|14980.57|10
1642785290000|2022-01-21 17:14:50|15103.47|14983.47|15100.84|14980.84|15104.35|14984.35|15100.84|14980.84|10
1642785300000|2022-01-21 17:15:00|15100.93|14980.93|15101.28|14981.28|15101.45|14981.45|15100.26|14980.26|9
1642785310000|2022-01-21 17:15:10|15101.03|14981.03|15101.09|14981.09|15101.41|14981.41|15100.25|14980.25|10
1642785320000|2022-01-21 17:15:20|15099.45|14979.45|15100.15|14980.15|15100.35|14980.35|15099.43|14979.43|10
1642785330000|2022-01-21 17:15:30|15099.96|14979.96|15103.73|14983.73|15103.73|14983.73|15099.95|14979.95|10
1642785340000|2022-01-21 17:15:40|15105.51|14985.51|15106.82|14986.82|15106.82|14986.82|15103.45|14983.45|10
1642785350000|2022-01-21 17:15:50|15107.21|14987.21|15100.75|14980.75|15107.21|14987.21|15100.75|14980.75|10
1642785360000|2022-01-21 17:16:00|15100.58|14980.58|15089.6|14969.6|15100.58|14980.58|15089.6|14969.6|10
1642785370000|2022-01-21 17:16:10|15087.34|14967.34|15083.8|14963.8|15087.34|14967.34|15083.8|14963.8|10
1642785380000|2022-01-21 17:16:20|15082.96|14962.96|15074.87|14954.87|15082.96|14962.96|15074.87|14954.87|10
1642785390000|2022-01-21 17:16:30|15074.55|14954.55|15065.63|14945.63|15074.55|14954.55|15065.63|14945.63|10
1642785400000|2022-01-21 17:16:40|15064.89|14944.89|15062.99|14942.99|15064.89|14944.89|15062.66|14942.66|10
1642785410000|2022-01-21 17:16:50|15062.48|14942.48|15066.47|14946.47|15066.92|14946.92|15061.95|14941.95|10
1642785420000|2022-01-21 17:17:00|15066.91|14946.91|15069.7|14949.7|15070.83|14950.83|15066.83|14946.83|10
1642785430000|2022-01-21 17:17:10|15071.94|14951.94|15077.92|14957.92|15078.36|14958.36|15071.33|14951.33|10
1642785440000|2022-01-21 17:17:20|15078.15|14958.15|15079.33|14959.33|15079.33|14959.33|15077.42|14957.42|10
1642785450000|2022-01-21 17:17:30|15080.2|14960.2|15076.48|14956.48|15080.2|14960.2|15075.2|14955.2|10
1642785460000|2022-01-21 17:17:40|15075.83|14955.83|15075.66|14955.66|15078.22|14958.22|15074.07|14954.07|10
1642785470000|2022-01-21 17:17:50|15076.6|14956.6|15079.57|14959.57|15081.04|14961.04|15076.6|14956.6|10
1642785480000|2022-01-21 17:18:00|15078.62|14958.62|15079.16|14959.16|15079.16|14959.16|15076.86|14956.86|10
1642785490000|2022-01-21 17:18:10|15079.06|14959.06|15081.53|14961.53|15081.53|14961.53|15078.6|14958.6|10
1642785500000|2022-01-21 17:18:20|15082.15|14962.15|15087.58|14967.58|15087.6|14967.6|15082.15|14962.15|9
1642785510000|2022-01-21 17:18:30|15089.44|14969.44|15090.59|14970.59|15091.56|14971.56|15089.44|14969.44|10
1642785520000|2022-01-21 17:18:40|15090.98|14970.98|15090.25|14970.25|15091.96|14971.96|15090.22|14970.22|10
1642785530000|2022-01-21 17:18:50|15089.62|14969.62|15089.74|14969.74|15089.74|14969.74|15087.99|14967.99|10
1642785540000|2022-01-21 17:19:00|15090.01|14970.01|15091.71|14971.71|15091.88|14971.88|15089.23|14969.23|10
1642785550000|2022-01-21 17:19:10|15091.09|14971.09|15092.81|14972.81|15093.33|14973.33|15091.03|14971.03|10
1642785560000|2022-01-21 17:19:20|15093.36|14973.36|15090.11|14970.11|15093.36|14973.36|15090.11|14970.11|10
1642785570000|2022-01-21 17:19:30|15090.41|14970.41|15088.31|14968.31|15090.41|14970.41|15086.5|14966.5|10
1642785580000|2022-01-21 17:19:40|15088.15|14968.15|15088.27|14968.27|15090.5|14970.5|15087.45|14967.45|10
1642785590000|2022-01-21 17:19:50|15088|14968|15095.09|14975.09|15095.09|14975.09|15088|14968|10
1642785600000|2022-01-21 17:20:00|15096.18|14976.18|15098.87|14978.87|15098.87|14978.87|15096.18|14976.18|10
1642785610000|2022-01-21 17:20:10|15096.76|14976.76|15094.27|14974.27|15097.95|14977.95|15094.27|14974.27|10
1642785620000|2022-01-21 17:20:20|15093.97|14973.97|15090.88|14970.88|15093.97|14973.97|15090.88|14970.88|10
1642785630000|2022-01-21 17:20:30|15089.82|14969.82|15083.84|14963.84|15089.82|14969.82|15083.84|14963.84|10
1642785640000|2022-01-21 17:20:40|15083.55|14963.55|15080.37|14960.37|15083.97|14963.97|15080.37|14960.37|10
1642785650000|2022-01-21 17:20:50|15080.08|14960.08|15086.29|14966.29|15086.29|14966.29|15080.08|14960.08|10
1642785660000|2022-01-21 17:21:00|15085.83|14965.83|15094.66|14974.66|15094.66|14974.66|15085.83|14965.83|10
1642785670000|2022-01-21 17:21:10|15094.39|14974.39|15091.41|14971.41|15095.02|14975.02|15091.41|14971.41|10
1642785680000|2022-01-21 17:21:20|15091.23|14971.23|15096.5|14976.5|15096.5|14976.5|15090.96|14970.96|10
1642785690000|2022-01-21 17:21:30|15097.39|14977.39|15098.86|14978.86|15099.1|14979.1|15097.39|14977.39|10
1642785700000|2022-01-21 17:21:40|15098.39|14978.39|15093.66|14973.66|15098.39|14978.39|15093.66|14973.66|10
1642785710000|2022-01-21 17:21:50|15092.53|14972.53|15097.14|14977.14|15097.14|14977.14|15092.53|14972.53|10
1642785720000|2022-01-21 17:22:00|15097.43|14977.43|15098.68|14978.68|15098.68|14978.68|15095.76|14975.76|10
1642785730000|2022-01-21 17:22:10|15098.91|14978.91|15099.99|14979.99|15100.26|14980.26|15098.91|14978.91|10
1642785740000|2022-01-21 17:22:20|15100.62|14980.62|15106.27|14986.27|15106.27|14986.27|15100.62|14980.62|10
1642785750000|2022-01-21 17:22:30|15107.11|14987.11|15109.05|14989.05|15110.04|14990.04|15107.11|14987.11|10
1642785760000|2022-01-21 17:22:40|15109.82|14989.82|15108.62|14988.62|15111.99|14991.99|15108.62|14988.62|10
1642785770000|2022-01-21 17:22:50|15105.51|14985.51|15101.82|14981.82|15107.22|14987.22|15101.82|14981.82|10
1642785780000|2022-01-21 17:23:00|15101.12|14981.12|15099.62|14979.62|15101.12|14981.12|15099.34|14979.34|10
1642785790000|2022-01-21 17:23:10|15099.46|14979.46|15106.26|14986.26|15106.26|14986.26|15099.46|14979.46|10
1642785800000|2022-01-21 17:23:20|15107.11|14987.11|15110.67|14990.67|15110.67|14990.67|15107.11|14987.11|10
1642785810000|2022-01-21 17:23:30|15110.79|14990.79|15111.5|14991.5|15112.03|14992.03|15110.13|14990.13|10
1642785820000|2022-01-21 17:23:40|15111.44|14991.44|15117.09|14997.09|15117.09|14997.09|15111.3|14991.3|10
1642785830000|2022-01-21 17:23:50|15118.55|14998.55|15122.5|15002.5|15123.79|15003.79|15118.55|14998.55|10
1642785840000|2022-01-21 17:24:00|15121.56|15001.56|15107.88|14987.88|15121.56|15001.56|15106.7|14986.7|10
1642785850000|2022-01-21 17:24:10|15107.31|14987.31|15100.19|14980.19|15107.31|14987.31|15100.19|14980.19|10
1642785860000|2022-01-21 17:24:20|15102.1|14982.1|15108.57|14988.57|15108.57|14988.57|15100.05|14980.05|10
1642785870000|2022-01-21 17:24:30|15109.58|14989.58|15113.9|14993.9|15113.9|14993.9|15109.07|14989.07|10
1642785880000|2022-01-21 17:24:40|15113.52|14993.52|15113.22|14993.22|15113.52|14993.52|15111.86|14991.86|9
1642785890000|2022-01-21 17:24:50|15111.44|14991.44|15107.23|14987.23|15111.74|14991.74|15107.23|14987.23|10
1642785900000|2022-01-21 17:25:00|15107.04|14987.04|15104.91|14984.91|15107.04|14987.04|15102.83|14982.83|10
1642785910000|2022-01-21 17:25:10|15104.5|14984.5|15107.67|14987.67|15107.67|14987.67|15101.9|14981.9|10
1642785920000|2022-01-21 17:25:20|15108.6|14988.6|15115.43|14995.43|15115.43|14995.43|15108.17|14988.17|10
1642785930000|2022-01-21 17:25:30|15116.76|14996.76|15121.84|15001.84|15121.99|15001.99|15116.76|14996.76|10
1642785940000|2022-01-21 17:25:40|15127.53|15007.53|15130.22|15010.22|15130.94|15010.94|15127.53|15007.53|10
1642785950000|2022-01-21 17:25:50|15130.18|15010.18|15126.41|15006.41|15130.49|15010.49|15126.41|15006.41|10
1642785960000|2022-01-21 17:26:00|15125.38|15005.38|15125.13|15005.13|15125.38|15005.38|15122.92|15002.92|10
1642785970000|2022-01-21 17:26:10|15124.2|15004.2|15123.83|15003.83|15124.3|15004.3|15122.72|15002.72|10
1642785980000|2022-01-21 17:26:20|15123.48|15003.48|15121.5|15001.5|15123.48|15003.48|15121.5|15001.5|10
1642785990000|2022-01-21 17:26:30|15120.58|15000.58|15113.61|14993.61|15120.58|15000.58|15113.61|14993.61|10
1642786000000|2022-01-21 17:26:40|15113.25|14993.25|15110.31|14990.31|15113.25|14993.25|15110.31|14990.31|10
1642786010000|2022-01-21 17:26:50|15110.54|14990.54|15108.84|14988.84|15110.54|14990.54|15108.4|14988.4|9
1642786020000|2022-01-21 17:27:00|15108.98|14988.98|15109.92|14989.92|15110.73|14990.73|15108.98|14988.98|10
1642786030000|2022-01-21 17:27:10|15109.05|14989.05|15107.07|14987.07|15109.05|14989.05|15106.9|14986.9|10
1642786040000|2022-01-21 17:27:20|15106.63|14986.63|15105.35|14985.35|15106.63|14986.63|15104.6|14984.6|10
1642786050000|2022-01-21 17:27:30|15105.92|14985.92|15102.93|14982.93|15105.92|14985.92|15102.93|14982.93|9
1642786060000|2022-01-21 17:27:40|15102.3|14982.3|15098.34|14978.34|15102.3|14982.3|15098.34|14978.34|10
1642786070000|2022-01-21 17:27:50|15098.78|14978.78|15097.65|14977.65|15098.94|14978.94|15097.65|14977.65|9
1642786080000|2022-01-21 17:28:00|15098.13|14978.13|15095.73|14975.73|15098.13|14978.13|15095.73|14975.73|10
1642786090000|2022-01-21 17:28:10|15095.64|14975.64|15092.6|14972.6|15095.64|14975.64|15092.6|14972.6|10
1642786100000|2022-01-21 17:28:20|15092.59|14972.59|15095.7|14975.7|15096.07|14976.07|15092.59|14972.59|10
1642786110000|2022-01-21 17:28:30|15095.48|14975.48|15084.79|14964.79|15095.48|14975.48|15084.68|14964.68|10
1642786120000|2022-01-21 17:28:40|15084.98|14964.98|15083|14963|15085.21|14965.21|15082.78|14962.78|10
1642786130000|2022-01-21 17:28:50|15083.48|14963.48|15085.37|14965.37|15085.37|14965.37|15082.78|14962.78|10
1642786140000|2022-01-21 17:29:00|15085.17|14965.17|15085.34|14965.34|15085.64|14965.64|15085.05|14965.05|10
1642786150000|2022-01-21 17:29:10|15084.95|14964.95|15081.44|14961.44|15084.95|14964.95|15081.44|14961.44|10
1642786160000|2022-01-21 17:29:20|15081.28|14961.28|15081.54|14961.54|15081.85|14961.85|15080.91|14960.91|10
1642786170000|2022-01-21 17:29:30|15082.01|14962.01|15085.32|14965.32|15085.32|14965.32|15082.01|14962.01|10
1642786180000|2022-01-21 17:29:40|15085.95|14965.95|15088.2|14968.2|15088.3|14968.3|15085.95|14965.95|10
1642786190000|2022-01-21 17:29:50|15088.5|14968.5|15090.36|14970.36|15090.36|14970.36|15088.37|14968.37|10
1642786200000|2022-01-21 17:30:00|15090.48|14970.48|15090.66|14970.66|15092.12|14972.12|15090.48|14970.48|10
1642786210000|2022-01-21 17:30:10|15090|14970|15083.44|14963.44|15090|14970|15083.44|14963.44|10
1642786220000|2022-01-21 17:30:20|15080.55|14960.55|15076.72|14956.72|15080.55|14960.55|15076.32|14956.32|10
1642786230000|2022-01-21 17:30:30|15076.68|14956.68|15075.89|14955.89|15076.72|14956.72|15075.16|14955.16|10
1642786240000|2022-01-21 17:30:40|15074.84|14954.84|15072.83|14952.83|15074.84|14954.84|15072.39|14952.39|10
1642786250000|2022-01-21 17:30:50|15073.01|14953.01|15075.4|14955.4|15075.4|14955.4|15072.73|14952.73|10
1642786260000|2022-01-21 17:31:00|15076.42|14956.42|15080.19|14960.19|15080.19|14960.19|15076.42|14956.42|9
1642786270000|2022-01-21 17:31:10|15080.91|14960.91|15083.43|14963.43|15083.43|14963.43|15080.32|14960.32|10
1642786280000|2022-01-21 17:31:20|15084.23|14964.23|15086.26|14966.26|15086.26|14966.26|15084.23|14964.23|10
1642786290000|2022-01-21 17:31:30|15087.33|14967.33|15092.49|14972.49|15094.05|14974.05|15087.33|14967.33|10
1642786300000|2022-01-21 17:31:40|15092.35|14972.35|15094.19|14974.19|15094.79|14974.79|15092.25|14972.25|10
1642786310000|2022-01-21 17:31:50|15093.46|14973.46|15096.5|14976.5|15096.5|14976.5|15093.46|14973.46|10
1642786320000|2022-01-21 17:32:00|15096.51|14976.51|15093.22|14973.22|15096.51|14976.51|15092.66|14972.66|10
1642786330000|2022-01-21 17:32:10|15094.79|14974.79|15098.19|14978.19|15098.19|14978.19|15094.52|14974.52|10
1642786340000|2022-01-21 17:32:20|15098.85|14978.85|15099.08|14979.08|15100.02|14980.02|15098.78|14978.78|10
1642786350000|2022-01-21 17:32:30|15098.87|14978.87|15097.11|14977.11|15098.87|14978.87|15096.47|14976.47|10
1642786360000|2022-01-21 17:32:40|15097.07|14977.07|15094.11|14974.11|15097.07|14977.07|15093.55|14973.55|10
1642786370000|2022-01-21 17:32:50|15093.64|14973.64|15095.02|14975.02|15095.02|14975.02|15093.19|14973.19|10
1642786380000|2022-01-21 17:33:00|15096.55|14976.55|15099.82|14979.82|15099.82|14979.82|15096.55|14976.55|10
1642786390000|2022-01-21 17:33:10|15100.14|14980.14|15100.54|14980.54|15101.82|14981.82|15099.78|14979.78|10
1642786400000|2022-01-21 17:33:20|15100.5|14980.5|15097.18|14977.18|15101.28|14981.28|15097.18|14977.18|10
1642786410000|2022-01-21 17:33:30|15096.81|14976.81|15095.05|14975.05|15096.81|14976.81|15094.63|14974.63|10
1642786420000|2022-01-21 17:33:40|15095.18|14975.18|15094.38|14974.38|15095.29|14975.29|15094.19|14974.19|9
1642786430000|2022-01-21 17:33:50|15094.64|14974.64|15094.34|14974.34|15094.73|14974.73|15093.83|14973.83|10
1642786440000|2022-01-21 17:34:00|15094.29|14974.29|15082.26|14962.26|15094.29|14974.29|15082.26|14962.26|10
1642786450000|2022-01-21 17:34:10|15082.2|14962.2|15071.03|14951.03|15082.2|14962.2|15070.88|14950.88|10
1642786460000|2022-01-21 17:34:20|15070.12|14950.12|15064.24|14944.24|15070.12|14950.12|15064.24|14944.24|10
1642786470000|2022-01-21 17:34:30|15064.02|14944.02|15063.14|14943.14|15064.26|14944.26|15062.88|14942.88|10
1642786480000|2022-01-21 17:34:40|15061.96|14941.96|15063.91|14943.91|15063.93|14943.93|15061.96|14941.96|10
1642786490000|2022-01-21 17:34:50|15065.22|14945.22|15066.94|14946.94|15066.94|14946.94|15064.86|14944.86|10
1642786500000|2022-01-21 17:35:00|15067.03|14947.03|15075.9|14955.9|15075.9|14955.9|15066.91|14946.91|10
1642786510000|2022-01-21 17:35:10|15077.42|14957.42|15087.42|14967.42|15087.42|14967.42|15077.42|14957.42|10
1642786520000|2022-01-21 17:35:20|15088.21|14968.21|15094.38|14974.38|15094.38|14974.38|15088.21|14968.21|10
1642786530000|2022-01-21 17:35:30|15095.94|14975.94|15100.3|14980.3|15100.52|14980.52|15095.2|14975.2|10
1642786540000|2022-01-21 17:35:40|15100.84|14980.84|15099.82|14979.82|15101.5|14981.5|15099.82|14979.82|10
1642786550000|2022-01-21 17:35:50|15100.36|14980.36|15101.41|14981.41|15102.45|14982.45|15100.36|14980.36|10
1642786560000|2022-01-21 17:36:00|15101.05|14981.05|15091.74|14971.74|15101.05|14981.05|15091.74|14971.74|10
1642786570000|2022-01-21 17:36:10|15089.02|14969.02|15083.65|14963.65|15089.02|14969.02|15083.65|14963.65|10
1642786580000|2022-01-21 17:36:20|15082.92|14962.92|15078.03|14958.03|15082.92|14962.92|15078.03|14958.03|10
1642786590000|2022-01-21 17:36:30|15076.72|14956.72|15065.77|14945.77|15076.72|14956.72|15065.77|14945.77|10
1642786600000|2022-01-21 17:36:40|15061.48|14941.48|15041.59|14921.59|15061.48|14941.48|15041.59|14921.59|10
1642786610000|2022-01-21 17:36:50|15040.63|14920.63|15036.3|14916.3|15040.63|14920.63|15036.3|14916.3|10
1642786620000|2022-01-21 17:37:00|15037.27|14917.27|15038.23|14918.23|15039|14919|15037.27|14917.27|10
1642786630000|2022-01-21 17:37:10|15037.43|14917.43|15034.29|14914.29|15037.43|14917.43|15033.37|14913.37|10
1642786640000|2022-01-21 17:37:20|15032.51|14912.51|15027.56|14907.56|15033.58|14913.58|15027.46|14907.46|10
1642786650000|2022-01-21 17:37:30|15026.86|14906.86|15023.92|14903.92|15027.07|14907.07|15023.92|14903.92|10
1642786660000|2022-01-21 17:37:40|15023.09|14903.09|15019.53|14899.53|15023.09|14903.09|15018.67|14898.67|10
1642786670000|2022-01-21 17:37:50|15017.14|14897.14|15009.51|14889.51|15017.14|14897.14|15008.78|14888.78|10
1642786680000|2022-01-21 17:38:00|15011.14|14891.14|15011.73|14891.73|15011.73|14891.73|15010.24|14890.24|10
1642786690000|2022-01-21 17:38:10|15012.35|14892.35|15015.76|14895.76|15015.76|14895.76|15012.35|14892.35|10
1642786700000|2022-01-21 17:38:20|15014.59|14894.59|15014.17|14894.17|15016.11|14896.11|15014.17|14894.17|9
1642786710000|2022-01-21 17:38:30|15014.22|14894.22|15012.03|14892.03|15014.5|14894.5|15012.03|14892.03|10
1642786720000|2022-01-21 17:38:40|15011.83|14891.83|15010.53|14890.53|15012.1|14892.1|15010.53|14890.53|10
1642786730000|2022-01-21 17:38:50|15010.65|14890.65|15011.66|14891.66|15011.66|14891.66|15010.65|14890.65|10
1642786740000|2022-01-21 17:39:00|15011.77|14891.77|15017.85|14897.85|15017.85|14897.85|15010.99|14890.99|10
1642786750000|2022-01-21 17:39:10|15019.31|14899.31|15022.3|14902.3|15022.94|14902.94|15019.31|14899.31|10
1642786760000|2022-01-21 17:39:20|15022.02|14902.02|15017.8|14897.8|15022.2|14902.2|15017.25|14897.25|10
1642786770000|2022-01-21 17:39:30|15017.39|14897.39|15012.68|14892.68|15017.39|14897.39|15012.26|14892.26|10
1642786780000|2022-01-21 17:39:40|15012.56|14892.56|15010.57|14890.57|15012.56|14892.56|15010.57|14890.57|10
1642786790000|2022-01-21 17:39:50|15009.67|14889.67|15011.77|14891.77|15011.97|14891.97|15009.67|14889.67|10
1642786800000|2022-01-21 17:40:00|15012.33|14892.33|15011.63|14891.63|15012.39|14892.39|15011.63|14891.63|10
1642786810000|2022-01-21 17:40:10|15011.15|14891.15|15013.58|14893.58|15013.97|14893.97|15010.33|14890.33|10
1642786820000|2022-01-21 17:40:20|15014.17|14894.17|15016.76|14896.76|15016.76|14896.76|15014.17|14894.17|9
1642786830000|2022-01-21 17:40:30|15017.35|14897.35|15022.05|14902.05|15022.05|14902.05|15017.35|14897.35|10
1642786840000|2022-01-21 17:40:40|15021.8|14901.8|15024.39|14904.39|15024.39|14904.39|15021.38|14901.38|10
1642786850000|2022-01-21 17:40:50|15025.11|14905.11|15027.07|14907.07|15027.17|14907.17|15025.11|14905.11|10
1642786860000|2022-01-21 17:41:00|15026.95|14906.95|15033.68|14913.68|15033.68|14913.68|15026.95|14906.95|10
1642786870000|2022-01-21 17:41:10|15034.37|14914.37|15046.32|14926.32|15046.45|14926.45|15034.37|14914.37|10
1642786880000|2022-01-21 17:41:20|15046.31|14926.31|15049.09|14929.09|15049.09|14929.09|15046.31|14926.31|10
1642786890000|2022-01-21 17:41:30|15048.54|14928.54|15048.88|14928.88|15050.85|14930.85|15047.14|14927.14|10
1642786900000|2022-01-21 17:41:40|15047.99|14927.99|15042.38|14922.38|15047.99|14927.99|15042.34|14922.34|10
1642786910000|2022-01-21 17:41:50|15041.33|14921.33|15040.82|14920.82|15041.65|14921.65|15039.95|14919.95|10
1642786920000|2022-01-21 17:42:00|15040.47|14920.47|15039.42|14919.42|15040.47|14920.47|15039.07|14919.07|10
1642786930000|2022-01-21 17:42:10|15039.57|14919.57|15037.79|14917.79|15039.6|14919.6|15036.95|14916.95|10
1642786940000|2022-01-21 17:42:20|15038.46|14918.46|15040.23|14920.23|15040.27|14920.27|15038.46|14918.46|10
1642786950000|2022-01-21 17:42:30|15040.77|14920.77|15039.19|14919.19|15040.77|14920.77|15039.19|14919.19|10
1642786960000|2022-01-21 17:42:40|15038.81|14918.81|15035.13|14915.13|15038.85|14918.85|15035.13|14915.13|10
1642786970000|2022-01-21 17:42:50|15034.63|14914.63|15030.34|14910.34|15034.63|14914.63|15029.79|14909.79|10
1642786980000|2022-01-21 17:43:00|15029.74|14909.74|15017.17|14897.17|15029.74|14909.74|15017.17|14897.17|10
1642786990000|2022-01-21 17:43:10|15015.96|14895.96|15012.97|14892.97|15015.96|14895.96|15012.13|14892.13|10
1642787000000|2022-01-21 17:43:20|15012.5|14892.5|15014.6|14894.6|15014.6|14894.6|15012.37|14892.37|10
1642787010000|2022-01-21 17:43:30|15015.76|14895.76|15016.92|14896.92|15016.92|14896.92|15015.23|14895.23|10
1642787020000|2022-01-21 17:43:40|15017.41|14897.41|15020.41|14900.41|15020.41|14900.41|15017.1|14897.1|10
1642787030000|2022-01-21 17:43:50|15021.68|14901.68|15022.36|14902.36|15022.43|14902.43|15021.68|14901.68|9
1642787040000|2022-01-21 17:44:00|15022.77|14902.77|15021.84|14901.84|15022.77|14902.77|15021.63|14901.63|10
1642787050000|2022-01-21 17:44:10|15022.06|14902.06|15020.96|14900.96|15022.14|14902.14|15019.8|14899.8|10
1642787060000|2022-01-21 17:44:20|15020.51|14900.51|15021.17|14901.17|15021.51|14901.51|15020.51|14900.51|10
1642787070000|2022-01-21 17:44:30|15021.16|14901.16|15026.14|14906.14|15026.14|14906.14|15020.99|14900.99|10
1642787080000|2022-01-21 17:44:40|15026.57|14906.57|15028.33|14908.33|15028.48|14908.48|15026.57|14906.57|10
1642787090000|2022-01-21 17:44:50|15028.32|14908.32|15030.47|14910.47|15030.47|14910.47|15028.32|14908.32|9
1642787100000|2022-01-21 17:45:00|15030.38|14910.38|15029.21|14909.21|15030.38|14910.38|15029.21|14909.21|8
1642787110000|2022-01-21 17:45:10|15029.28|14909.28|15029.5|14909.5|15029.65|14909.65|15028.74|14908.74|10
1642787120000|2022-01-21 17:45:20|15029.39|14909.39|15029.79|14909.79|15030.91|14910.91|15029.39|14909.39|10
1642787130000|2022-01-21 17:45:30|15030.06|14910.06|15027.63|14907.63|15030.06|14910.06|15027.63|14907.63|10
1642787140000|2022-01-21 17:45:40|15026.85|14906.85|15025|14905|15026.85|14906.85|15025|14905|10
1642787150000|2022-01-21 17:45:50|15024.93|14904.93|15024.37|14904.37|15025.06|14905.06|15023.13|14903.13|10
1642787160000|2022-01-21 17:46:00|15024.02|14904.02|15024.73|14904.73|15024.74|14904.74|15024.02|14904.02|10
1642787170000|2022-01-21 17:46:10|15025.19|14905.19|15028.74|14908.74|15029.3|14909.3|15025.19|14905.19|10
1642787180000|2022-01-21 17:46:20|15029.19|14909.19|15031.35|14911.35|15031.86|14911.86|15029.19|14909.19|10
1642787190000|2022-01-21 17:46:30|15031.99|14911.99|15034.2|14914.2|15034.88|14914.88|15031.99|14911.99|10
1642787200000|2022-01-21 17:46:40|15034.14|14914.14|15036.42|14916.42|15037.03|14917.03|15034.14|14914.14|9
1642787210000|2022-01-21 17:46:50|15036.03|14916.03|15027.67|14907.67|15036.03|14916.03|15027.67|14907.67|10
1642787220000|2022-01-21 17:47:00|15025.58|14905.58|15016.73|14896.73|15025.58|14905.58|15016.73|14896.73|9
1642787230000|2022-01-21 17:47:10|15014.64|14894.64|15006.24|14886.24|15015.4|14895.4|15006.24|14886.24|9
1642787240000|2022-01-21 17:47:20|15005.34|14885.34|15004.13|14884.13|15005.64|14885.64|15004.13|14884.13|10
1642787250000|2022-01-21 17:47:30|15003.96|14883.96|15006.55|14886.55|15006.55|14886.55|15002.31|14882.31|10
1642787260000|2022-01-21 17:47:40|15007.09|14887.09|15011.13|14891.13|15011.13|14891.13|15007.09|14887.09|10
1642787270000|2022-01-21 17:47:50|15010.44|14890.44|15010.34|14890.34|15010.44|14890.44|15009.47|14889.47|10
1642787280000|2022-01-21 17:48:00|15010.61|14890.61|15013.93|14893.93|15013.96|14893.96|15010.61|14890.61|9
1642787290000|2022-01-21 17:48:10|15015.49|14895.49|15021.55|14901.55|15021.55|14901.55|15015.49|14895.49|10
1642787300000|2022-01-21 17:48:20|15022.86|14902.86|15026.38|14906.38|15026.49|14906.49|15022.86|14902.86|10
1642787310000|2022-01-21 17:48:30|15025.9|14905.9|15023.04|14903.04|15026.11|14906.11|15023.04|14903.04|10
1642787320000|2022-01-21 17:48:40|15022.76|14902.76|15019.21|14899.21|15022.76|14902.76|15019.21|14899.21|10
1642787330000|2022-01-21 17:48:50|15018.51|14898.51|15016.37|14896.37|15018.51|14898.51|15015.57|14895.57|10
1642787340000|2022-01-21 17:49:00|15016.71|14896.71|15015.05|14895.05|15017.29|14897.29|15015.05|14895.05|10
1642787350000|2022-01-21 17:49:10|15014.2|14894.2|15009.82|14889.82|15014.2|14894.2|15009.82|14889.82|10
1642787360000|2022-01-21 17:49:20|15008.67|14888.67|15001.37|14881.37|15008.67|14888.67|15001.37|14881.37|10
1642787370000|2022-01-21 17:49:30|15000.29|14880.29|14991.52|14871.52|15000.29|14880.29|14991.52|14871.52|10
1642787380000|2022-01-21 17:49:40|14990.93|14870.93|14991.84|14871.84|14991.95|14871.95|14990.57|14870.57|10
1642787390000|2022-01-21 17:49:50|14991.85|14871.85|14990.63|14870.63|14991.85|14871.85|14989.84|14869.84|10
1642787400000|2022-01-21 17:50:00|14990.62|14870.62|14992.98|14872.98|14993.07|14873.07|14990.62|14870.62|10
1642787410000|2022-01-21 17:50:10|14992.85|14872.85|14993.85|14873.85|14993.85|14873.85|14992.15|14872.15|10
1642787420000|2022-01-21 17:50:20|14993.59|14873.59|14995.24|14875.24|14995.24|14875.24|14993.36|14873.36|9
1642787430000|2022-01-21 17:50:30|14995.9|14875.9|15004.72|14884.72|15004.72|14884.72|14995.9|14875.9|10
1642787440000|2022-01-21 17:50:40|15004.31|14884.31|15006.75|14886.75|15007.83|14887.83|15004.31|14884.31|10
1642787450000|2022-01-21 17:50:50|15006.64|14886.64|15011.75|14891.75|15011.75|14891.75|15006.64|14886.64|10
1642787460000|2022-01-21 17:51:00|15012.62|14892.62|15012.82|14892.82|15012.85|14892.85|15011.61|14891.61|10
1642787470000|2022-01-21 17:51:10|15012.43|14892.43|15011.6|14891.6|15012.48|14892.48|15011.14|14891.14|10
1642787480000|2022-01-21 17:51:20|15011.12|14891.12|15011.49|14891.49|15011.65|14891.65|15010.8|14890.8|10
1642787490000|2022-01-21 17:51:30|15011.37|14891.37|15010.01|14890.01|15011.81|14891.81|15009.38|14889.38|10
1642787500000|2022-01-21 17:51:40|15009.73|14889.73|15006.63|14886.63|15009.73|14889.73|15006.56|14886.56|10
1642787510000|2022-01-21 17:51:50|15006.03|14886.03|15006.63|14886.63|15007.3|14887.3|15006.03|14886.03|10
1642787520000|2022-01-21 17:52:00|15005.89|14885.89|15000.42|14880.42|15005.89|14885.89|15000.25|14880.25|10
1642787530000|2022-01-21 17:52:10|15001.08|14881.08|15000.49|14880.49|15001.08|14881.08|14999.26|14879.26|10
1642787540000|2022-01-21 17:52:20|15000.46|14880.46|15000.84|14880.84|15001.04|14881.04|15000.02|14880.02|10
1642787550000|2022-01-21 17:52:30|15000.87|14880.87|14999.96|14879.96|15000.87|14880.87|14999.93|14879.93|10
1642787560000|2022-01-21 17:52:40|14999.27|14879.27|15005.93|14885.93|15005.93|14885.93|14999.27|14879.27|10
1642787570000|2022-01-21 17:52:50|15008.12|14888.12|15014.68|14894.68|15014.97|14894.97|15008.12|14888.12|10
1642787580000|2022-01-21 17:53:00|15014.22|14894.22|15021.75|14901.75|15021.75|14901.75|15014.22|14894.22|10
1642787590000|2022-01-21 17:53:10|15022.12|14902.12|15022.19|14902.19|15023.06|14903.06|15020.69|14900.69|10
1642787600000|2022-01-21 17:53:20|15022.91|14902.91|15024.16|14904.16|15025.07|14905.07|15022.91|14902.91|10
1642787610000|2022-01-21 17:53:30|15024.47|14904.47|15022.08|14902.08|15024.47|14904.47|15022.08|14902.08|10
1642787620000|2022-01-21 17:53:40|15022.61|14902.61|15024.54|14904.54|15025.72|14905.72|15022.61|14902.61|10
1642787630000|2022-01-21 17:53:50|15024.83|14904.83|15023.84|14903.84|15025.09|14905.09|15023.34|14903.34|10
1642787640000|2022-01-21 17:54:00|15023.36|14903.36|15014.97|14894.97|15023.5|14903.5|15014.97|14894.97|9
1642787650000|2022-01-21 17:54:10|15015.15|14895.15|15018.36|14898.36|15018.36|14898.36|15014.55|14894.55|10
1642787660000|2022-01-21 17:54:20|15018.7|14898.7|15018.85|14898.85|15019.36|14899.36|15017.59|14897.59|10
1642787670000|2022-01-21 17:54:30|15018.72|14898.72|15019.51|14899.51|15020.17|14900.17|15018.51|14898.51|9
1642787680000|2022-01-21 17:54:40|15020.28|14900.28|15020.58|14900.58|15021.87|14901.87|15020.28|14900.28|10
1642787690000|2022-01-21 17:54:50|15021.13|14901.13|15018.02|14898.02|15021.13|14901.13|15018.02|14898.02|10
1642787700000|2022-01-21 17:55:00|15018.63|14898.63|15017.83|14897.83|15019.07|14899.07|15017.83|14897.83|10
1642787710000|2022-01-21 17:55:10|15017.64|14897.64|15007.59|14887.59|15017.64|14897.64|15007.59|14887.59|10
1642787720000|2022-01-21 17:55:20|15007.28|14887.28|15006.95|14886.95|15007.41|14887.41|15006.03|14886.03|10
1642787730000|2022-01-21 17:55:30|15007.08|14887.08|15006.82|14886.82|15007.18|14887.18|15005.99|14885.99|9
1642787740000|2022-01-21 17:55:40|15006.72|14886.72|15004.31|14884.31|15006.72|14886.72|15004.31|14884.31|10
1642787750000|2022-01-21 17:55:50|15004.26|14884.26|14994.81|14874.81|15004.26|14884.26|14994.81|14874.81|10
1642787760000|2022-01-21 17:56:00|14994.89|14874.89|14993.16|14873.16|14994.89|14874.89|14992.93|14872.93|10
1642787770000|2022-01-21 17:56:10|14993|14873|14996.7|14876.7|14996.7|14876.7|14992.22|14872.22|10
1642787780000|2022-01-21 17:56:20|14996.71|14876.71|15005.77|14885.77|15005.77|14885.77|14996.71|14876.71|10
1642787790000|2022-01-21 17:56:30|15005.21|14885.21|15002.46|14882.46|15005.37|14885.37|15002.46|14882.46|10
1642787800000|2022-01-21 17:56:40|15002.2|14882.2|14998.22|14878.22|15002.2|14882.2|14998.22|14878.22|10
1642787810000|2022-01-21 17:56:50|14997.46|14877.46|14999.39|14879.39|14999.58|14879.58|14996.28|14876.28|10
1642787820000|2022-01-21 17:57:00|15000.27|14880.27|15004.56|14884.56|15004.56|14884.56|15000.27|14880.27|10
1642787830000|2022-01-21 17:57:10|15005.83|14885.83|15015.09|14895.09|15015.09|14895.09|15005.83|14885.83|10
1642787840000|2022-01-21 17:57:20|15015.03|14895.03|15018.06|14898.06|15019.13|14899.13|15015.03|14895.03|10
1642787850000|2022-01-21 17:57:30|15018.68|14898.68|15019.51|14899.51|15019.51|14899.51|15018.02|14898.02|10
1642787860000|2022-01-21 17:57:40|15019.62|14899.62|15026.15|14906.15|15026.15|14906.15|15018.94|14898.94|10
1642787870000|2022-01-21 17:57:50|15025.66|14905.66|15032.79|14912.79|15032.79|14912.79|15025.66|14905.66|10
1642787880000|2022-01-21 17:58:00|15033.54|14913.54|15036.87|14916.87|15037.25|14917.25|15033.54|14913.54|10
1642787890000|2022-01-21 17:58:10|15038.01|14918.01|15041.14|14921.14|15041.14|14921.14|15038.01|14918.01|10
1642787900000|2022-01-21 17:58:20|15040.69|14920.69|15041.53|14921.53|15041.53|14921.53|15040.1|14920.1|10
1642787910000|2022-01-21 17:58:30|15041.5|14921.5|15042.25|14922.25|15043.12|14923.12|15041.5|14921.5|10
1642787920000|2022-01-21 17:58:40|15042.57|14922.57|15042.91|14922.91|15043.1|14923.1|15042.41|14922.41|9
1642787930000|2022-01-21 17:58:50|15043.44|14923.44|15047.64|14927.64|15047.71|14927.71|15043.44|14923.44|10
1642787940000|2022-01-21 17:59:00|15047.57|14927.57|15046.74|14926.74|15047.72|14927.72|15046.49|14926.49|10
1642787950000|2022-01-21 17:59:10|15046.75|14926.75|15044.75|14924.75|15046.75|14926.75|15044.54|14924.54|10
1642787960000|2022-01-21 17:59:20|15044.71|14924.71|15040.93|14920.93|15044.71|14924.71|15040.93|14920.93|10
1642787970000|2022-01-21 17:59:30|15039.22|14919.22|15035.12|14915.12|15039.22|14919.22|15035.12|14915.12|10
1642787980000|2022-01-21 17:59:40|15034.38|14914.38|15032.53|14912.53|15034.38|14914.38|15032.47|14912.47|10
1642787990000|2022-01-21 17:59:50|15032.22|14912.22|15032.49|14912.49|15032.79|14912.79|15032.22|14912.22|10
1642788000000|2022-01-21 18:00:00|15032.71|14912.71|15031.72|14911.72|15033.74|14913.74|15031.22|14911.22|10
1642788010000|2022-01-21 18:00:10|15032.16|14912.16|15037.68|14917.68|15037.68|14917.68|15032.16|14912.16|10
1642788020000|2022-01-21 18:00:20|15038.42|14918.42|15039.37|14919.37|15039.37|14919.37|15037.5|14917.5|9
1642788030000|2022-01-21 18:00:30|15040|14920|15049.72|14929.72|15049.93|14929.93|15040|14920|10
1642788040000|2022-01-21 18:00:40|15050.53|14930.53|15057.68|14937.68|15057.68|14937.68|15050.53|14930.53|10
1642788050000|2022-01-21 18:00:50|15058.51|14938.51|15060.36|14940.36|15060.36|14940.36|15058.51|14938.51|10
1642788060000|2022-01-21 18:01:00|15060.82|14940.82|15064.96|14944.96|15064.96|14944.96|15060.82|14940.82|10
1642788070000|2022-01-21 18:01:10|15064.81|14944.81|15069.99|14949.99|15069.99|14949.99|15064.81|14944.81|10
1642788080000|2022-01-21 18:01:20|15070.33|14950.33|15074.79|14954.79|15074.79|14954.79|15070.33|14950.33|10
1642788090000|2022-01-21 18:01:30|15074.74|14954.74|15075.59|14955.59|15076.22|14956.22|15074.71|14954.71|10
1642788100000|2022-01-21 18:01:40|15075.24|14955.24|15072.76|14952.76|15075.58|14955.58|15072.54|14952.54|10
1642788110000|2022-01-21 18:01:50|15073.07|14953.07|15066.33|14946.33|15073.07|14953.07|15066.33|14946.33|10
1642788120000|2022-01-21 18:02:00|15065.98|14945.98|15067.62|14947.62|15067.74|14947.74|15065.15|14945.15|10
1642788130000|2022-01-21 18:02:10|15066.94|14946.94|15064.77|14944.77|15066.94|14946.94|15064.77|14944.77|10
1642788140000|2022-01-21 18:02:20|15064.75|14944.75|15060.24|14940.24|15064.75|14944.75|15059.02|14939.02|9
1642788150000|2022-01-21 18:02:30|15060.36|14940.36|15061.61|14941.61|15062.39|14942.39|15060.36|14940.36|10
1642788160000|2022-01-21 18:02:40|15061.94|14941.94|15059.32|14939.32|15061.97|14941.97|15059.16|14939.16|10
1642788170000|2022-01-21 18:02:50|15059.48|14939.48|15060.27|14940.27|15060.33|14940.33|15058.67|14938.67|10
1642788180000|2022-01-21 18:03:00|15060.54|14940.54|15061.96|14941.96|15062.5|14942.5|15060.46|14940.46|10
1642788190000|2022-01-21 18:03:10|15061.73|14941.73|15066.43|14946.43|15066.61|14946.61|15061.73|14941.73|10
1642788200000|2022-01-21 18:03:20|15066.06|14946.06|15062.06|14942.06|15066.74|14946.74|15062.06|14942.06|10
1642788210000|2022-01-21 18:03:30|15062.03|14942.03|15062.57|14942.57|15062.77|14942.77|15062.03|14942.03|8
1642788220000|2022-01-21 18:03:40|15062.52|14942.52|15063.48|14943.48|15064.05|14944.05|15062.52|14942.52|10
1642788230000|2022-01-21 18:03:50|15062.56|14942.56|15057.21|14937.21|15062.56|14942.56|15057.21|14937.21|9
1642788240000|2022-01-21 18:04:00|15056.89|14936.89|15051.57|14931.57|15056.89|14936.89|15051.57|14931.57|10
1642788250000|2022-01-21 18:04:10|15051.02|14931.02|15049.82|14929.82|15051.39|14931.39|15049.62|14929.62|10
1642788260000|2022-01-21 18:04:20|15050.29|14930.29|15050.48|14930.48|15052.35|14932.35|15050.26|14930.26|10
1642788270000|2022-01-21 18:04:30|15050.94|14930.94|15050.23|14930.23|15051.06|14931.06|15049.55|14929.55|10
1642788280000|2022-01-21 18:04:40|15050.47|14930.47|15050.89|14930.89|15052.17|14932.17|15050.47|14930.47|10
1642788290000|2022-01-21 18:04:50|15050.69|14930.69|15049.3|14929.3|15050.69|14930.69|15048.78|14928.78|9
1642788300000|2022-01-21 18:05:00|15049.17|14929.17|15051.51|14931.51|15051.51|14931.51|15048.82|14928.82|10
1642788310000|2022-01-21 18:05:10|15050.89|14930.89|15056.51|14936.51|15056.51|14936.51|15050.79|14930.79|9
1642788320000|2022-01-21 18:05:20|15056.52|14936.52|15061.38|14941.38|15061.38|14941.38|15056.52|14936.52|10
1642788330000|2022-01-21 18:05:30|15061.97|14941.97|15064.45|14944.45|15065.01|14945.01|15061.97|14941.97|10
1642788340000|2022-01-21 18:05:40|15064|14944|15061.66|14941.66|15064|14944|15061.66|14941.66|10
1642788350000|2022-01-21 18:05:50|15062.2|14942.2|15061.62|14941.62|15062.2|14942.2|15061.22|14941.22|10
1642788360000|2022-01-21 18:06:00|15061.87|14941.87|15063.19|14943.19|15063.93|14943.93|15061.87|14941.87|10
1642788370000|2022-01-21 18:06:10|15063.71|14943.71|15065.28|14945.28|15065.28|14945.28|15063.71|14943.71|10
1642788380000|2022-01-21 18:06:20|15065.86|14945.86|15067.35|14947.35|15067.35|14947.35|15065.86|14945.86|10
1642788390000|2022-01-21 18:06:30|15067.61|14947.61|15069.78|14949.78|15069.89|14949.89|15067.61|14947.61|10
1642788400000|2022-01-21 18:06:40|15070.39|14950.39|15074.77|14954.77|15074.93|14954.93|15070.06|14950.06|10
1642788410000|2022-01-21 18:06:50|15075.15|14955.15|15077.61|14957.61|15077.61|14957.61|15075.15|14955.15|10
1642788420000|2022-01-21 18:07:00|15077.76|14957.76|15079|14959|15079|14959|15076.96|14956.96|10
1642788430000|2022-01-21 18:07:10|15080.24|14960.24|15080.63|14960.63|15081.43|14961.43|15080.24|14960.24|9
1642788440000|2022-01-21 18:07:20|15080.69|14960.69|15077.89|14957.89|15080.69|14960.69|15077.89|14957.89|10
1642788450000|2022-01-21 18:07:30|15077.67|14957.67|15074.18|14954.18|15077.67|14957.67|15074.18|14954.18|7
1642788460000|2022-01-21 18:07:40|15074.64|14954.64|15071.99|14951.99|15074.64|14954.64|15071.99|14951.99|10
1642788470000|2022-01-21 18:07:50|15070.29|14950.29|15071.14|14951.14|15071.32|14951.32|15069.78|14949.78|10
1642788480000|2022-01-21 18:08:00|15071.17|14951.17|15072.62|14952.62|15072.62|14952.62|15071.17|14951.17|10
1642788490000|2022-01-21 18:08:10|15072.24|14952.24|15071.6|14951.6|15072.4|14952.4|15071.26|14951.26|10
1642788500000|2022-01-21 18:08:20|15071.7|14951.7|15073.86|14953.86|15073.86|14953.86|15071.29|14951.29|10
1642788510000|2022-01-21 18:08:30|15074.29|14954.29|15082.9|14962.9|15082.9|14962.9|15074.24|14954.24|10
1642788520000|2022-01-21 18:08:40|15083.05|14963.05|15085.49|14965.49|15085.49|14965.49|15082.57|14962.57|10
1642788530000|2022-01-21 18:08:50|15086.15|14966.15|15083.82|14963.82|15086.37|14966.37|15083.77|14963.77|10
1642788540000|2022-01-21 18:09:00|15083.85|14963.85|15079.44|14959.44|15083.85|14963.85|15079.44|14959.44|10
1642788550000|2022-01-21 18:09:10|15078.94|14958.94|15074.61|14954.61|15078.95|14958.95|15074.41|14954.41|10
1642788560000|2022-01-21 18:09:20|15074.58|14954.58|15073.08|14953.08|15074.58|14954.58|15072.95|14952.95|10
1642788570000|2022-01-21 18:09:30|15072.74|14952.74|15076.08|14956.08|15077|14957|15072.74|14952.74|10
1642788580000|2022-01-21 18:09:40|15076.47|14956.47|15076.3|14956.3|15077.37|14957.37|15076.03|14956.03|10
1642788590000|2022-01-21 18:09:50|15075.86|14955.86|15076.5|14956.5|15076.5|14956.5|15075.74|14955.74|10
1642788600000|2022-01-21 18:10:00|15076.63|14956.63|15076.18|14956.18|15076.78|14956.78|15076.18|14956.18|10
1642788610000|2022-01-21 18:10:10|15075.98|14955.98|15077.25|14957.25|15077.33|14957.33|15075.59|14955.59|10
1642788620000|2022-01-21 18:10:20|15077.29|14957.29|15081.24|14961.24|15081.24|14961.24|15077.29|14957.29|9
1642788630000|2022-01-21 18:10:30|15082.14|14962.14|15083.44|14963.44|15083.69|14963.69|15082.14|14962.14|9
1642788640000|2022-01-21 18:10:40|15083.85|14963.85|15085|14965|15085.99|14965.99|15083.85|14963.85|10
1642788650000|2022-01-21 18:10:50|15086.35|14966.35|15088.87|14968.87|15088.93|14968.93|15086.35|14966.35|10
1642788660000|2022-01-21 18:11:00|15089.9|14969.9|15095.23|14975.23|15095.23|14975.23|15089.9|14969.9|10
1642788670000|2022-01-21 18:11:10|15095.99|14975.99|15104.17|14984.17|15104.17|14984.17|15095.99|14975.99|9
1642788680000|2022-01-21 18:11:20|15103.61|14983.61|15111.72|14991.72|15111.72|14991.72|15103.61|14983.61|10
1642788690000|2022-01-21 18:11:30|15110.37|14990.37|15134.7|15014.7|15135.01|15015.01|15110.37|14990.37|10
1642788700000|2022-01-21 18:11:40|15136.77|15016.77|15144.03|15024.03|15144.39|15024.39|15136.77|15016.77|10
1642788710000|2022-01-21 18:11:50|15145.34|15025.34|15144.44|15024.44|15145.83|15025.83|15141.85|15021.85|10
1642788720000|2022-01-21 18:12:00|15144.34|15024.34|15139.75|15019.75|15144.34|15024.34|15139.75|15019.75|10
1642788730000|2022-01-21 18:12:10|15140.58|15020.58|15145.31|15025.31|15145.31|15025.31|15139.15|15019.15|10
1642788740000|2022-01-21 18:12:20|15145.74|15025.74|15151.98|15031.98|15152|15032|15145.74|15025.74|10
1642788750000|2022-01-21 18:12:30|15152.67|15032.67|15154.41|15034.41|15154.67|15034.67|15152.48|15032.48|10
1642788760000|2022-01-21 18:12:40|15154.86|15034.86|15159.93|15039.93|15159.93|15039.93|15154.86|15034.86|10
1642788770000|2022-01-21 18:12:50|15159.99|15039.99|15161.04|15041.04|15162.12|15042.12|15159.99|15039.99|10
1642788780000|2022-01-21 18:13:00|15160.41|15040.41|15158|15038|15160.41|15040.41|15158|15038|9
1642788790000|2022-01-21 18:13:10|15157.96|15037.96|15156.03|15036.03|15157.96|15037.96|15155.99|15035.99|9
1642788800000|2022-01-21 18:13:20|15155.07|15035.07|15157.4|15037.4|15157.4|15037.4|15155.07|15035.07|10
1642788810000|2022-01-21 18:13:30|15157.43|15037.43|15158.24|15038.24|15158.36|15038.36|15157.15|15037.15|10
1642788820000|2022-01-21 18:13:40|15157.93|15037.93|15156.87|15036.87|15157.93|15037.93|15156.64|15036.64|10
1642788830000|2022-01-21 18:13:50|15156.78|15036.78|15152.85|15032.85|15156.78|15036.78|15152.85|15032.85|9
1642788840000|2022-01-21 18:14:00|15152.81|15032.81|15155.18|15035.18|15155.18|15035.18|15152.23|15032.23|10
1642788850000|2022-01-21 18:14:10|15155.35|15035.35|15153.27|15033.27|15155.58|15035.58|15153.27|15033.27|10
1642788860000|2022-01-21 18:14:20|15152.98|15032.98|15153.46|15033.46|15153.46|15033.46|15152.31|15032.31|10
1642788870000|2022-01-21 18:14:30|15153.63|15033.63|15154.82|15034.82|15154.82|15034.82|15153.63|15033.63|10
1642788880000|2022-01-21 18:14:40|15154.99|15034.99|15155.29|15035.29|15156.29|15036.29|15154.99|15034.99|10
1642788890000|2022-01-21 18:14:50|15155.04|15035.04|15152.93|15032.93|15155.25|15035.25|15152.93|15032.93|9
1642788900000|2022-01-21 18:15:00|15152.38|15032.38|15154.35|15034.35|15154.35|15034.35|15152.04|15032.04|10
1642788910000|2022-01-21 18:15:10|15154.61|15034.61|15156.67|15036.67|15156.67|15036.67|15154.61|15034.61|10
1642788920000|2022-01-21 18:15:20|15157.27|15037.27|15160.97|15040.97|15160.97|15040.97|15157.27|15037.27|10
1642788930000|2022-01-21 18:15:30|15161.73|15041.73|15163.56|15043.56|15164.14|15044.14|15161.73|15041.73|10
1642788940000|2022-01-21 18:15:40|15163.91|15043.91|15160.51|15040.51|15163.91|15043.91|15160.51|15040.51|10
1642788950000|2022-01-21 18:15:50|15161.23|15041.23|15158.79|15038.79|15161.51|15041.51|15158.79|15038.79|10
1642788960000|2022-01-21 18:16:00|15158.04|15038.04|15153.71|15033.71|15158.26|15038.26|15153.67|15033.67|10
1642788970000|2022-01-21 18:16:10|15152.7|15032.7|15150|15030|15152.7|15032.7|15150|15030|10
1642788980000|2022-01-21 18:16:20|15149.51|15029.51|15140.11|15020.11|15149.51|15029.51|15140.11|15020.11|10
1642788990000|2022-01-21 18:16:30|15139.72|15019.72|15132.46|15012.46|15139.72|15019.72|15132.46|15012.46|10
1642789000000|2022-01-21 18:16:40|15130.11|15010.11|15129.44|15009.44|15130.11|15010.11|15128.94|15008.94|10
1642789010000|2022-01-21 18:16:50|15129.76|15009.76|15132.52|15012.52|15133.06|15013.06|15129.12|15009.12|10
1642789020000|2022-01-21 18:17:00|15133.57|15013.57|15131.23|15011.23|15133.8|15013.8|15131.23|15011.23|9
1642789030000|2022-01-21 18:17:10|15130.96|15010.96|15128.73|15008.73|15131.13|15011.13|15128.58|15008.58|9
1642789040000|2022-01-21 18:17:20|15128.71|15008.71|15126.5|15006.5|15128.71|15008.71|15126.5|15006.5|10
1642789050000|2022-01-21 18:17:30|15125.65|15005.65|15123.36|15003.36|15125.65|15005.65|15123.36|15003.36|10
1642789060000|2022-01-21 18:17:40|15121.98|15001.98|15115.34|14995.34|15122.13|15002.13|15115.34|14995.34|10
1642789070000|2022-01-21 18:17:50|15115.86|14995.86|15114.05|14994.05|15115.86|14995.86|15114.05|14994.05|9
1642789080000|2022-01-21 18:18:00|15114.17|14994.17|15104.31|14984.31|15114.39|14994.39|15104.31|14984.31|10
1642789090000|2022-01-21 18:18:10|15104.25|14984.25|15087.22|14967.22|15104.25|14984.25|15087.22|14967.22|10
1642789100000|2022-01-21 18:18:20|15088.33|14968.33|15079.81|14959.81|15088.33|14968.33|15077.2|14957.2|10
1642789110000|2022-01-21 18:18:30|15079.87|14959.87|15062.25|14942.25|15079.9|14959.9|15062.25|14942.25|10
1642789120000|2022-01-21 18:18:40|15059.01|14939.01|15049.55|14929.55|15059.01|14939.01|15049.55|14929.55|10
1642789130000|2022-01-21 18:18:50|15049.32|14929.32|15042.18|14922.18|15050.31|14930.31|15042.18|14922.18|10
1642789140000|2022-01-21 18:19:00|15040.84|14920.84|15031.44|14911.44|15040.84|14920.84|15031.44|14911.44|10
1642789150000|2022-01-21 18:19:10|15031.68|14911.68|15029.35|14909.35|15032.35|14912.35|15028.22|14908.22|10
1642789160000|2022-01-21 18:19:20|15028.96|14908.96|15023.7|14903.7|15028.96|14908.96|15023.7|14903.7|10
1642789170000|2022-01-21 18:19:30|15022.89|14902.89|15017.77|14897.77|15022.98|14902.98|15017.77|14897.77|10
1642789180000|2022-01-21 18:19:40|15016.39|14896.39|15008.82|14888.82|15016.39|14896.39|15008.08|14888.08|10
1642789190000|2022-01-21 18:19:50|15009.41|14889.41|15011.23|14891.23|15011.43|14891.43|15009.06|14889.06|9
1642789200000|2022-01-21 18:20:00|15011.48|14891.48|15015.64|14895.64|15015.64|14895.64|15011.48|14891.48|9
1642789210000|2022-01-21 18:20:10|15016.51|14896.51|15016.99|14896.99|15019.09|14899.09|15016.51|14896.51|10
1642789220000|2022-01-21 18:20:20|15017.01|14897.01|15010.79|14890.79|15017.01|14897.01|15010.79|14890.79|10
1642789230000|2022-01-21 18:20:30|15010.43|14890.43|15005.24|14885.24|15010.43|14890.43|15005.24|14885.24|10
1642789240000|2022-01-21 18:20:40|15006.11|14886.11|15001.75|14881.75|15006.11|14886.11|15001.75|14881.75|10
1642789250000|2022-01-21 18:20:50|15001.91|14881.91|14989.76|14869.76|15001.91|14881.91|14989.69|14869.69|10
1642789260000|2022-01-21 18:21:00|14989.8|14869.8|14990.94|14870.94|14991.22|14871.22|14989.8|14869.8|10
1642789270000|2022-01-21 18:21:10|14991|14871|14994.73|14874.73|14994.73|14874.73|14991|14871|10
1642789280000|2022-01-21 18:21:20|14996.03|14876.03|14996.94|14876.94|14997.24|14877.24|14995.84|14875.84|10
1642789290000|2022-01-21 18:21:30|14996.97|14876.97|14986.48|14866.48|14996.97|14876.97|14986.48|14866.48|10
1642789300000|2022-01-21 18:21:40|14986.12|14866.12|14980.38|14860.38|14986.12|14866.12|14980.38|14860.38|10
1642789310000|2022-01-21 18:21:50|14978.85|14858.85|14969.77|14849.77|14978.86|14858.86|14969.77|14849.77|10
1642789320000|2022-01-21 18:22:00|14967.69|14847.69|14961.35|14841.35|14967.69|14847.69|14961.35|14841.35|10
1642789330000|2022-01-21 18:22:10|14960.38|14840.38|14966.31|14846.31|14966.31|14846.31|14959.49|14839.49|10
1642789340000|2022-01-21 18:22:20|14966.61|14846.61|14969.25|14849.25|14971.16|14851.16|14966.61|14846.61|10
1642789350000|2022-01-21 18:22:30|14968.69|14848.69|14968.85|14848.85|14969.18|14849.18|14968.4|14848.4|10
1642789360000|2022-01-21 18:22:40|14968.57|14848.57|14964.83|14844.83|14968.57|14848.57|14964.83|14844.83|10
1642789370000|2022-01-21 18:22:50|14964.19|14844.19|14965.33|14845.33|14965.33|14845.33|14963.87|14843.87|10
1642789380000|2022-01-21 18:23:00|14965.15|14845.15|14960.86|14840.86|14965.45|14845.45|14960.86|14840.86|10
1642789390000|2022-01-21 18:23:10|14960.94|14840.94|14958.53|14838.53|14960.94|14840.94|14957.76|14837.76|10
1642789400000|2022-01-21 18:23:20|14958.48|14838.48|14954.76|14834.76|14959.03|14839.03|14954.76|14834.76|10
1642789410000|2022-01-21 18:23:30|14953.78|14833.78|14946.98|14826.98|14953.78|14833.78|14946.68|14826.68|10
1642789420000|2022-01-21 18:23:40|14945.79|14825.79|14940.8|14820.8|14945.79|14825.79|14940.8|14820.8|10
1642789430000|2022-01-21 18:23:50|14940.69|14820.69|14927.96|14807.96|14941.21|14821.21|14927.96|14807.96|10
1642789440000|2022-01-21 18:24:00|14928.37|14808.37|14928.93|14808.93|14930.76|14810.76|14928.24|14808.24|10
1642789450000|2022-01-21 18:24:10|14928.71|14808.71|14926.94|14806.94|14929|14809|14926.94|14806.94|10
1642789460000|2022-01-21 18:24:20|14926.77|14806.77|14928.53|14808.53|14928.53|14808.53|14926.1|14806.1|10
1642789470000|2022-01-21 18:24:30|14928|14808|14932.74|14812.74|14932.74|14812.74|14928|14808|10
1642789480000|2022-01-21 18:24:40|14933.14|14813.14|14936.22|14816.22|14936.87|14816.87|14933.09|14813.09|10
1642789490000|2022-01-21 18:24:50|14936.28|14816.28|14934.27|14814.27|14937.07|14817.07|14933.82|14813.82|10
1642789500000|2022-01-21 18:25:00|14934.66|14814.66|14931.84|14811.84|14935|14815|14931.84|14811.84|10
1642789510000|2022-01-21 18:25:10|14931.54|14811.54|14927.5|14807.5|14931.54|14811.54|14927.12|14807.12|10
1642789520000|2022-01-21 18:25:20|14927.15|14807.15|14922.05|14802.05|14927.54|14807.54|14922.05|14802.05|10
1642789530000|2022-01-21 18:25:30|14921.54|14801.54|14922.28|14802.28|14922.28|14802.28|14918.89|14798.89|10
1642789540000|2022-01-21 18:25:40|14920.57|14800.57|14915.93|14795.93|14920.57|14800.57|14915.93|14795.93|10
1642789550000|2022-01-21 18:25:50|14916.11|14796.11|14913.2|14793.2|14916.11|14796.11|14913.2|14793.2|10
1642789560000|2022-01-21 18:26:00|14913.57|14793.57|14909.03|14789.03|14913.57|14793.57|14909.03|14789.03|10
1642789570000|2022-01-21 18:26:10|14908.4|14788.4|14905.42|14785.42|14908.83|14788.83|14905.42|14785.42|10
1642789580000|2022-01-21 18:26:20|14904.9|14784.9|14906.52|14786.52|14906.74|14786.74|14904.9|14784.9|10
1642789590000|2022-01-21 18:26:30|14907.09|14787.09|14920.9|14800.9|14920.9|14800.9|14907.09|14787.09|10
1642789600000|2022-01-21 18:26:40|14921.92|14801.92|14922.4|14802.4|14923.56|14803.56|14921.19|14801.19|10
1642789610000|2022-01-21 18:26:50|14922.95|14802.95|14921.55|14801.55|14923.14|14803.14|14921.55|14801.55|10
1642789620000|2022-01-21 18:27:00|14921.85|14801.85|14920.32|14800.32|14922.02|14802.02|14919.05|14799.05|10
1642789630000|2022-01-21 18:27:10|14920.63|14800.63|14923.44|14803.44|14923.44|14803.44|14920.63|14800.63|10
1642789640000|2022-01-21 18:27:20|14923.33|14803.33|14926.89|14806.89|14926.89|14806.89|14923.33|14803.33|10
1642789650000|2022-01-21 18:27:30|14927.65|14807.65|14941.82|14821.82|14941.82|14821.82|14927.65|14807.65|10
1642789660000|2022-01-21 18:27:40|14944.44|14824.44|14946.46|14826.46|14946.83|14826.83|14943.84|14823.84|10
1642789670000|2022-01-21 18:27:50|14947.24|14827.24|14956.32|14836.32|14956.49|14836.49|14947.24|14827.24|10
1642789680000|2022-01-21 18:28:00|14956.9|14836.9|14959.19|14839.19|14960.15|14840.15|14956.9|14836.9|10
1642789690000|2022-01-21 18:28:10|14959.65|14839.65|14964.3|14844.3|14964.88|14844.88|14959.65|14839.65|10
1642789700000|2022-01-21 18:28:20|14964.77|14844.77|14969.6|14849.6|14969.6|14849.6|14964.24|14844.24|10
1642789710000|2022-01-21 18:28:30|14968.98|14848.98|14963.96|14843.96|14968.98|14848.98|14963.96|14843.96|10
1642789720000|2022-01-21 18:28:40|14963.75|14843.75|14962.78|14842.78|14964.91|14844.91|14962.78|14842.78|10
1642789730000|2022-01-21 18:28:50|14963.1|14843.1|14960.26|14840.26|14963.1|14843.1|14960.26|14840.26|10
1642789740000|2022-01-21 18:29:00|14957.63|14837.63|14949.82|14829.82|14957.63|14837.63|14949.82|14829.82|10
1642789750000|2022-01-21 18:29:10|14949.06|14829.06|14948.12|14828.12|14949.06|14829.06|14947.15|14827.15|10
1642789760000|2022-01-21 18:29:20|14948.14|14828.14|14947.3|14827.3|14948.14|14828.14|14946.85|14826.85|9
1642789770000|2022-01-21 18:29:30|14947.79|14827.79|14956.17|14836.17|14956.17|14836.17|14947.79|14827.79|10
1642789780000|2022-01-21 18:29:40|14956.88|14836.88|14959.42|14839.42|14959.55|14839.55|14956.64|14836.64|10
1642789790000|2022-01-21 18:29:50|14958.93|14838.93|14959.32|14839.32|14960.65|14840.65|14958.93|14838.93|10
1642789800000|2022-01-21 18:30:00|14959.06|14839.06|14956.48|14836.48|14959.06|14839.06|14956.48|14836.48|10
1642789810000|2022-01-21 18:30:10|14956.21|14836.21|14956.59|14836.59|14957.43|14837.43|14954.76|14834.76|10
1642789820000|2022-01-21 18:30:20|14957.08|14837.08|14959.73|14839.73|14959.73|14839.73|14957.08|14837.08|10
1642789830000|2022-01-21 18:30:30|14961.02|14841.02|14974.47|14854.47|14974.47|14854.47|14961.02|14841.02|10
1642789840000|2022-01-21 18:30:40|14977.04|14857.04|14984.54|14864.54|14984.54|14864.54|14977.04|14857.04|10
1642789850000|2022-01-21 18:30:50|14984.76|14864.76|14981.28|14861.28|14986.94|14866.94|14981.28|14861.28|10
1642789860000|2022-01-21 18:31:00|14981.99|14861.99|14945.31|14825.31|14981.99|14861.99|14945.31|14825.31|10
1642789870000|2022-01-21 18:31:10|14945.17|14825.17|14922.57|14802.57|14946.14|14826.14|14922.57|14802.57|10
1642789880000|2022-01-21 18:31:20|14922.06|14802.06|14911.82|14791.82|14922.06|14802.06|14911.82|14791.82|10
1642789890000|2022-01-21 18:31:30|14910.59|14790.59|14899.28|14779.28|14910.66|14790.66|14899.28|14779.28|10
1642789900000|2022-01-21 18:31:40|14896.87|14776.87|14889.37|14769.37|14896.87|14776.87|14889.37|14769.37|10
1642789910000|2022-01-21 18:31:50|14889.02|14769.02|14888.61|14768.61|14889.02|14769.02|14886.02|14766.02|10
1642789920000|2022-01-21 18:32:00|14888.31|14768.31|14897.94|14777.94|14897.94|14777.94|14888.25|14768.25|10
1642789930000|2022-01-21 18:32:10|14897.58|14777.58|14924.03|14804.03|14924.03|14804.03|14897.58|14777.58|10
1642789940000|2022-01-21 18:32:20|14924.49|14804.49|14944.63|14824.63|14944.63|14824.63|14924.49|14804.49|10
1642789950000|2022-01-21 18:32:30|14946.8|14826.8|14986.65|14866.65|14986.65|14866.65|14946.8|14826.8|10
1642789960000|2022-01-21 18:32:40|14990.25|14870.25|15029.62|14909.62|15029.62|14909.62|14990.25|14870.25|10
1642789970000|2022-01-21 18:32:50|15029.24|14909.24|15026.44|14906.44|15032.3|14912.3|15026.44|14906.44|10
1642789980000|2022-01-21 18:33:00|15025.38|14905.38|15023.13|14903.13|15025.46|14905.46|15023.01|14903.01|10
1642789990000|2022-01-21 18:33:10|15022.99|14902.99|15022.49|14902.49|15024.55|14904.55|15022.06|14902.06|10
1642790000000|2022-01-21 18:33:20|15022.74|14902.74|15032|14912|15032|14912|15022.74|14902.74|10
1642790010000|2022-01-21 18:33:30|15032.42|14912.42|15040.75|14920.75|15040.75|14920.75|15031.75|14911.75|10
1642790020000|2022-01-21 18:33:40|15040.36|14920.36|15054.96|14934.96|15054.96|14934.96|15040.25|14920.25|10
1642790030000|2022-01-21 18:33:50|15054.45|14934.45|15058.84|14938.84|15059.13|14939.13|15053.9|14933.9|10
1642790040000|2022-01-21 18:34:00|15059.53|14939.53|15057.65|14937.65|15060.11|14940.11|15057.65|14937.65|10
1642790050000|2022-01-21 18:34:10|15058.5|14938.5|15056.8|14936.8|15059.48|14939.48|15056.33|14936.33|10
1642790060000|2022-01-21 18:34:20|15056.61|14936.61|15056.8|14936.8|15056.95|14936.95|15054.96|14934.96|10
1642790070000|2022-01-21 18:34:30|15055.83|14935.83|15054.64|14934.64|15055.98|14935.98|15054.64|14934.64|10
1642790080000|2022-01-21 18:34:40|15054.17|14934.17|15045.64|14925.64|15054.9|14934.9|15045.64|14925.64|10
1642790090000|2022-01-21 18:34:50|15045.68|14925.68|15039.08|14919.08|15045.68|14925.68|15039.08|14919.08|10
1642790100000|2022-01-21 18:35:00|15038.82|14918.82|15033.39|14913.39|15038.82|14918.82|15033.39|14913.39|10
1642790110000|2022-01-21 18:35:10|15032.87|14912.87|15039.19|14919.19|15039.19|14919.19|15032.87|14912.87|10
1642790120000|2022-01-21 18:35:20|15039.76|14919.76|15052.82|14932.82|15052.82|14932.82|15039.76|14919.76|10
1642790130000|2022-01-21 18:35:30|15054.33|14934.33|15052.12|14932.12|15056.13|14936.13|15052.12|14932.12|10
1642790140000|2022-01-21 18:35:40|15052.04|14932.04|15042.93|14922.93|15052.04|14932.04|15042.93|14922.93|10
1642790150000|2022-01-21 18:35:50|15042.92|14922.92|15039.23|14919.23|15042.92|14922.92|15039.23|14919.23|10
1642790160000|2022-01-21 18:36:00|15038.14|14918.14|15038.12|14918.12|15038.14|14918.14|15036.52|14916.52|10
1642790170000|2022-01-21 18:36:10|15037.59|14917.59|15036.03|14916.03|15038.22|14918.22|15035.32|14915.32|10
1642790180000|2022-01-21 18:36:20|15036.32|14916.32|15040.74|14920.74|15040.74|14920.74|15036.32|14916.32|10
1642790190000|2022-01-21 18:36:30|15040.8|14920.8|15041.2|14921.2|15041.37|14921.37|15040.11|14920.11|10
1642790200000|2022-01-21 18:36:40|15041.63|14921.63|15042.12|14922.12|15042.59|14922.59|15041.17|14921.17|10
1642790210000|2022-01-21 18:36:50|15041.62|14921.62|15043.13|14923.13|15043.59|14923.59|15041.03|14921.03|9
1642790220000|2022-01-21 18:37:00|15043.42|14923.42|15042.41|14922.41|15043.44|14923.44|15042|14922|10
1642790230000|2022-01-21 18:37:10|15042.23|14922.23|15043.71|14923.71|15043.71|14923.71|15041.81|14921.81|10
1642790240000|2022-01-21 18:37:20|15043.49|14923.49|15046.05|14926.05|15046.05|14926.05|15042.84|14922.84|9
1642790250000|2022-01-21 18:37:30|15046.38|14926.38|15048.57|14928.57|15048.57|14928.57|15046.32|14926.32|10
1642790260000|2022-01-21 18:37:40|15047.95|14927.95|15048.9|14928.9|15048.9|14928.9|15047.01|14927.01|9
1642790270000|2022-01-21 18:37:50|15048.96|14928.96|15050.1|14930.1|15050.63|14930.63|15048.52|14928.52|10
1642790280000|2022-01-21 18:38:00|15050.15|14930.15|15046.88|14926.88|15051.29|14931.29|15046.88|14926.88|10
1642790290000|2022-01-21 18:38:10|15047.43|14927.43|15051.52|14931.52|15051.52|14931.52|15047.43|14927.43|10
1642790300000|2022-01-21 18:38:20|15051.16|14931.16|15054.3|14934.3|15054.3|14934.3|15051|14931|10
1642790310000|2022-01-21 18:38:30|15054.08|14934.08|15064.44|14944.44|15064.44|14944.44|15053.29|14933.29|10
1642790320000|2022-01-21 18:38:40|15066.65|14946.65|15079.93|14959.93|15079.93|14959.93|15066.65|14946.65|10
1642790330000|2022-01-21 18:38:50|15080.41|14960.41|15084.82|14964.82|15084.82|14964.82|15080.41|14960.41|10
1642790340000|2022-01-21 18:39:00|15086.8|14966.8|15089.15|14969.15|15089.15|14969.15|15086.63|14966.63|10
1642790350000|2022-01-21 18:39:10|15089.06|14969.06|15088.68|14968.68|15089.06|14969.06|15087.81|14967.81|10
1642790360000|2022-01-21 18:39:20|15088.91|14968.91|15087.98|14967.98|15088.91|14968.91|15087.57|14967.57|10
1642790370000|2022-01-21 18:39:30|15087.6|14967.6|15086.55|14966.55|15087.77|14967.77|15086.55|14966.55|10
1642790380000|2022-01-21 18:39:40|15086.37|14966.37|15088.66|14968.66|15088.66|14968.66|15085.59|14965.59|10
1642790390000|2022-01-21 18:39:50|15088.08|14968.08|15088.69|14968.69|15088.89|14968.89|15087.78|14967.78|10
1642790400000|2022-01-21 18:40:00|15088.89|14968.89|15089.73|14969.73|15090.56|14970.56|15088.89|14968.89|10
1642790410000|2022-01-21 18:40:10|15089.76|14969.76|15089.06|14969.06|15089.76|14969.76|15088.06|14968.06|10
1642790420000|2022-01-21 18:40:20|15088.85|14968.85|15093.27|14973.27|15093.27|14973.27|15088.85|14968.85|10
1642790430000|2022-01-21 18:40:30|15093.99|14973.99|15100.07|14980.07|15100.07|14980.07|15093.99|14973.99|10
1642790440000|2022-01-21 18:40:40|15100.25|14980.25|15101.72|14981.72|15101.72|14981.72|15099.74|14979.74|10
1642790450000|2022-01-21 18:40:50|15101.57|14981.57|15100.53|14980.53|15101.95|14981.95|15100.16|14980.16|10
1642790460000|2022-01-21 18:41:00|15100.28|14980.28|15099.31|14979.31|15100.28|14980.28|15097.88|14977.88|10
1642790470000|2022-01-21 18:41:10|15099.28|14979.28|15110.1|14990.1|15110.29|14990.29|15099.28|14979.28|10
1642790480000|2022-01-21 18:41:20|15110.11|14990.11|15110.3|14990.3|15110.85|14990.85|15108.44|14988.44|10
1642790490000|2022-01-21 18:41:30|15110.39|14990.39|15112.25|14992.25|15112.25|14992.25|15109.84|14989.84|10
1642790500000|2022-01-21 18:41:40|15112.6|14992.6|15107.84|14987.84|15112.6|14992.6|15107.84|14987.84|10
1642790510000|2022-01-21 18:41:50|15106.56|14986.56|15104.98|14984.98|15106.56|14986.56|15104.47|14984.47|9
1642790520000|2022-01-21 18:42:00|15104.91|14984.91|15107.69|14987.69|15107.69|14987.69|15104.91|14984.91|9
1642790530000|2022-01-21 18:42:10|15107.72|14987.72|15110.09|14990.09|15110.09|14990.09|15107.67|14987.67|10
1642790540000|2022-01-21 18:42:20|15109.04|14989.04|15109.22|14989.22|15110.69|14990.69|15109.04|14989.04|10
1642790550000|2022-01-21 18:42:30|15109.16|14989.16|15109.61|14989.61|15111.13|14991.13|15109.16|14989.16|10
1642790560000|2022-01-21 18:42:40|15110.58|14990.58|15107.92|14987.92|15111.39|14991.39|15107.92|14987.92|10
1642790570000|2022-01-21 18:42:50|15106.93|14986.93|15098.46|14978.46|15106.93|14986.93|15098.46|14978.46|10
1642790580000|2022-01-21 18:43:00|15098.13|14978.13|15095|14975|15098.13|14978.13|15095|14975|10
1642790590000|2022-01-21 18:43:10|15095.09|14975.09|15090.57|14970.57|15095.09|14975.09|15090.57|14970.57|10
1642790600000|2022-01-21 18:43:20|15089.92|14969.92|15086.54|14966.54|15089.92|14969.92|15086.54|14966.54|10
1642790610000|2022-01-21 18:43:30|15086.62|14966.62|15078.9|14958.9|15086.62|14966.62|15078.9|14958.9|10
1642790620000|2022-01-21 18:43:40|15077.56|14957.56|15074.51|14954.51|15077.56|14957.56|15074.51|14954.51|10
1642790630000|2022-01-21 18:43:50|15073.88|14953.88|15070.53|14950.53|15073.88|14953.88|15070.53|14950.53|10
1642790640000|2022-01-21 18:44:00|15070.15|14950.15|15071.75|14951.75|15071.75|14951.75|15070.15|14950.15|10
1642790650000|2022-01-21 18:44:10|15072.1|14952.1|15078.12|14958.12|15078.12|14958.12|15072.1|14952.1|10
1642790660000|2022-01-21 18:44:20|15078.57|14958.57|15076.21|14956.21|15078.76|14958.76|15076.21|14956.21|10
1642790670000|2022-01-21 18:44:30|15075.99|14955.99|15071.35|14951.35|15075.99|14955.99|15071.35|14951.35|10
1642790680000|2022-01-21 18:44:40|15071.8|14951.8|15068.97|14948.97|15071.8|14951.8|15068.97|14948.97|10
1642790690000|2022-01-21 18:44:50|15069.11|14949.11|15064.68|14944.68|15069.51|14949.51|15064.68|14944.68|10
1642790700000|2022-01-21 18:45:00|15064.21|14944.21|15060.55|14940.55|15064.34|14944.34|15060.45|14940.45|10
1642790710000|2022-01-21 18:45:10|15060.35|14940.35|15063.93|14943.93|15063.93|14943.93|15060.35|14940.35|10
1642790720000|2022-01-21 18:45:20|15065.36|14945.36|15065.67|14945.67|15065.67|14945.67|15064.22|14944.22|10
1642790730000|2022-01-21 18:45:30|15065.66|14945.66|15063.42|14943.42|15065.99|14945.99|15063.42|14943.42|10
1642790740000|2022-01-21 18:45:40|15063.33|14943.33|15055.66|14935.66|15063.33|14943.33|15055.66|14935.66|10
1642790750000|2022-01-21 18:45:50|15056.24|14936.24|15053.09|14933.09|15056.24|14936.24|15053.09|14933.09|10
1642790760000|2022-01-21 18:46:00|15052.54|14932.54|15046.38|14926.38|15052.54|14932.54|15046.38|14926.38|10
1642790770000|2022-01-21 18:46:10|15044.68|14924.68|15049.24|14929.24|15049.66|14929.66|15044.68|14924.68|10
1642790780000|2022-01-21 18:46:20|15049.53|14929.53|15049.52|14929.52|15050.64|14930.64|15049.52|14929.52|10
1642790790000|2022-01-21 18:46:30|15049.05|14929.05|15038.87|14918.87|15049.05|14929.05|15038.87|14918.87|10
1642790800000|2022-01-21 18:46:40|15037.94|14917.94|15028.96|14908.96|15037.99|14917.99|15028.96|14908.96|10
1642790810000|2022-01-21 18:46:50|15029.43|14909.43|15024.89|14904.89|15029.43|14909.43|15024.89|14904.89|10
1642790820000|2022-01-21 18:47:00|15024.14|14904.14|15023.6|14903.6|15024.14|14904.14|15022.53|14902.53|9
1642790830000|2022-01-21 18:47:10|15023.77|14903.77|15024.92|14904.92|15024.92|14904.92|15023.77|14903.77|10
1642790840000|2022-01-21 18:47:20|15025.6|14905.6|15025.65|14905.65|15026.27|14906.27|15024.88|14904.88|10
1642790850000|2022-01-21 18:47:30|15026.45|14906.45|15027|14907|15028.45|14908.45|15025.93|14905.93|10
1642790860000|2022-01-21 18:47:40|15025.95|14905.95|15025.43|14905.43|15026.34|14906.34|15025.43|14905.43|10
1642790870000|2022-01-21 18:47:50|15025.69|14905.69|15024.45|14904.45|15025.95|14905.95|15024.45|14904.45|10
1642790880000|2022-01-21 18:48:00|15023.68|14903.68|15022.87|14902.87|15023.87|14903.87|15022.83|14902.83|9
1642790890000|2022-01-21 18:48:10|15022.5|14902.5|15023.23|14903.23|15023.42|14903.42|15022.5|14902.5|10
1642790900000|2022-01-21 18:48:20|15023.12|14903.12|15024.6|14904.6|15024.6|14904.6|15023.12|14903.12|10
1642790910000|2022-01-21 18:48:30|15024.27|14904.27|15018.74|14898.74|15024.27|14904.27|15018.74|14898.74|10
1642790920000|2022-01-21 18:48:40|15018.56|14898.56|15013.95|14893.95|15018.56|14898.56|15013.87|14893.87|10
1642790930000|2022-01-21 18:48:50|15014.08|14894.08|15013.53|14893.53|15014.12|14894.12|15013.53|14893.53|10
1642790940000|2022-01-21 18:49:00|15012|14892|15005.55|14885.55|15012|14892|15005.55|14885.55|10
1642790950000|2022-01-21 18:49:10|15004.52|14884.52|15015.86|14895.86|15015.86|14895.86|15004.52|14884.52|10
1642790960000|2022-01-21 18:49:20|15016.55|14896.55|15024.32|14904.32|15024.41|14904.41|15016.55|14896.55|10
1642790970000|2022-01-21 18:49:30|15025.54|14905.54|15024.59|14904.59|15025.54|14905.54|15022.94|14902.94|10
1642790980000|2022-01-21 18:49:40|15024.45|14904.45|15028.16|14908.16|15028.16|14908.16|15024.2|14904.2|10
1642790990000|2022-01-21 18:49:50|15028.44|14908.44|15031.46|14911.46|15031.5|14911.5|15028.26|14908.26|10
1642791000000|2022-01-21 18:50:00|15031.57|14911.57|15032.94|14912.94|15032.94|14912.94|15030.69|14910.69|10
1642791010000|2022-01-21 18:50:10|15034.51|14914.51|15049.54|14929.54|15049.54|14929.54|15034.51|14914.51|10
1642791020000|2022-01-21 18:50:20|15049.8|14929.8|15071.79|14951.79|15071.79|14951.79|15049.8|14929.8|10
1642791030000|2022-01-21 18:50:30|15073.13|14953.13|15077.87|14957.87|15077.87|14957.87|15073.13|14953.13|10
1642791040000|2022-01-21 18:50:40|15079.31|14959.31|15081.95|14961.95|15082.65|14962.65|15078.41|14958.41|10
1642791050000|2022-01-21 18:50:50|15082.32|14962.32|15083.15|14963.15|15083.16|14963.16|15081.96|14961.96|10
1642791060000|2022-01-21 18:51:00|15083.51|14963.51|15084.45|14964.45|15085.76|14965.76|15083.51|14963.51|9
1642791070000|2022-01-21 18:51:10|15084.38|14964.38|15077.9|14957.9|15084.38|14964.38|15077.9|14957.9|10
1642791080000|2022-01-21 18:51:20|15076.95|14956.95|15073.83|14953.83|15077.6|14957.6|15073.83|14953.83|10
1642791090000|2022-01-21 18:51:30|15072.43|14952.43|15071.41|14951.41|15072.43|14952.43|15070.85|14950.85|10
1642791100000|2022-01-21 18:51:40|15071.22|14951.22|15069.5|14949.5|15071.22|14951.22|15069.5|14949.5|10
1642791110000|2022-01-21 18:51:50|15069.29|14949.29|15067.14|14947.14|15069.29|14949.29|15066.94|14946.94|10
1642791120000|2022-01-21 18:52:00|15067.61|14947.61|15070.06|14950.06|15070.06|14950.06|15067.01|14947.01|10
1642791130000|2022-01-21 18:52:10|15069.66|14949.66|15076.32|14956.32|15076.32|14956.32|15069.66|14949.66|10
1642791140000|2022-01-21 18:52:20|15076.89|14956.89|15081.13|14961.13|15081.13|14961.13|15076.89|14956.89|10
1642791150000|2022-01-21 18:52:30|15081.04|14961.04|15081.03|14961.03|15082.76|14962.76|15081.03|14961.03|10
1642791160000|2022-01-21 18:52:40|15080.68|14960.68|15077.22|14957.22|15080.68|14960.68|15077.22|14957.22|10
1642791170000|2022-01-21 18:52:50|15076.54|14956.54|15078.82|14958.82|15079.63|14959.63|15076.54|14956.54|10
1642791180000|2022-01-21 18:53:00|15079.36|14959.36|15082.27|14962.27|15082.27|14962.27|15079.36|14959.36|10
1642791190000|2022-01-21 18:53:10|15081.82|14961.82|15082.7|14962.7|15083.59|14963.59|15081.82|14961.82|10
1642791200000|2022-01-21 18:53:20|15082.69|14962.69|15080.55|14960.55|15083.16|14963.16|15080.55|14960.55|10
1642791210000|2022-01-21 18:53:30|15080.07|14960.07|15073.47|14953.47|15080.23|14960.23|15073.47|14953.47|10
1642791220000|2022-01-21 18:53:40|15073.88|14953.88|15075.92|14955.92|15075.92|14955.92|15073.88|14953.88|8
1642791230000|2022-01-21 18:53:50|15075.57|14955.57|15075.73|14955.73|15075.73|14955.73|15075.19|14955.19|10
1642791240000|2022-01-21 18:54:00|15075.77|14955.77|15075.45|14955.45|15075.91|14955.91|15074.89|14954.89|10
1642791250000|2022-01-21 18:54:10|15075.98|14955.98|15078.19|14958.19|15078.19|14958.19|15075.85|14955.85|10
1642791260000|2022-01-21 18:54:20|15078.62|14958.62|15083.06|14963.06|15083.06|14963.06|15078.62|14958.62|10
1642791270000|2022-01-21 18:54:30|15083.67|14963.67|15085.52|14965.52|15086.1|14966.1|15083.67|14963.67|9
1642791280000|2022-01-21 18:54:40|15084.9|14964.9|15085.91|14965.91|15085.91|14965.91|15084.04|14964.04|10
1642791290000|2022-01-21 18:54:50|15085.96|14965.96|15085.53|14965.53|15086.86|14966.86|15085.44|14965.44|10
1642791300000|2022-01-21 18:55:00|15086.36|14966.36|15084.89|14964.89|15086.38|14966.38|15084.48|14964.48|10
1642791310000|2022-01-21 18:55:10|15085.19|14965.19|15090.08|14970.08|15090.08|14970.08|15085.19|14965.19|10
1642791320000|2022-01-21 18:55:20|15090.02|14970.02|15088.21|14968.21|15090.02|14970.02|15088.21|14968.21|10
1642791330000|2022-01-21 18:55:30|15087.98|14967.98|15087.35|14967.35|15088.19|14968.19|15086.75|14966.75|10
1642791340000|2022-01-21 18:55:40|15087.93|14967.93|15084.85|14964.85|15088.8|14968.8|15084.85|14964.85|10
1642791350000|2022-01-21 18:55:50|15084.22|14964.22|15080.74|14960.74|15084.22|14964.22|15080.74|14960.74|10
1642791360000|2022-01-21 18:56:00|15079.36|14959.36|15075.14|14955.14|15079.36|14959.36|15074.8|14954.8|10
1642791370000|2022-01-21 18:56:10|15075.86|14955.86|15075.37|14955.37|15075.86|14955.86|15074.56|14954.56|10
1642791380000|2022-01-21 18:56:20|15075.43|14955.43|15072.02|14952.02|15075.43|14955.43|15072.02|14952.02|10
1642791390000|2022-01-21 18:56:30|15071.02|14951.02|15067.15|14947.15|15071.27|14951.27|15067.15|14947.15|10
1642791400000|2022-01-21 18:56:40|15067.08|14947.08|15061.41|14941.41|15067.08|14947.08|15061.41|14941.41|10
1642791410000|2022-01-21 18:56:50|15061.18|14941.18|15058.61|14938.61|15061.39|14941.39|15058.61|14938.61|10
1642791420000|2022-01-21 18:57:00|15058.92|14938.92|15056.61|14936.61|15058.92|14938.92|15056.07|14936.07|10
1642791430000|2022-01-21 18:57:10|15056.75|14936.75|15056.08|14936.08|15057.03|14937.03|15056.08|14936.08|10
1642791440000|2022-01-21 18:57:20|15056.92|14936.92|15058.27|14938.27|15058.4|14938.4|15056.78|14936.78|10
1642791450000|2022-01-21 18:57:30|15057.19|14937.19|15056.5|14936.5|15057.32|14937.32|15056.26|14936.26|10
1642791460000|2022-01-21 18:57:40|15056.28|14936.28|15059.12|14939.12|15059.12|14939.12|15056.03|14936.03|10
1642791470000|2022-01-21 18:57:50|15058.63|14938.63|15059.42|14939.42|15060.37|14940.37|15058.63|14938.63|10
1642791480000|2022-01-21 18:58:00|15059.56|14939.56|15061.05|14941.05|15061.1|14941.1|15059.33|14939.33|10
1642791490000|2022-01-21 18:58:10|15059.73|14939.73|15060.2|14940.2|15060.82|14940.82|15059.73|14939.73|10
1642791500000|2022-01-21 18:58:20|15060.81|14940.81|15058.59|14938.59|15061.21|14941.21|15058.59|14938.59|10
1642791510000|2022-01-21 18:58:30|15058.72|14938.72|15057.21|14937.21|15058.72|14938.72|15056.87|14936.87|10
1642791520000|2022-01-21 18:58:40|15057.56|14937.56|15039.38|14919.38|15057.56|14937.56|15039.38|14919.38|10
1642791530000|2022-01-21 18:58:50|15037.49|14917.49|15030.38|14910.38|15037.49|14917.49|15029.88|14909.88|10
1642791540000|2022-01-21 18:59:00|15029.57|14909.57|15023.34|14903.34|15029.57|14909.57|15022.49|14902.49|10
1642791550000|2022-01-21 18:59:10|15023.75|14903.75|15027.26|14907.26|15027.26|14907.26|15023.75|14903.75|10
1642791560000|2022-01-21 18:59:20|15027.7|14907.7|15015.41|14895.41|15027.83|14907.83|15015.41|14895.41|10
1642791570000|2022-01-21 18:59:30|15012.81|14892.81|15007.04|14887.04|15012.81|14892.81|15007.04|14887.04|10
1642791580000|2022-01-21 18:59:40|15005.98|14885.98|14996.55|14876.55|15005.98|14885.98|14996.55|14876.55|10
1642791590000|2022-01-21 18:59:50|14995.15|14875.15|14992.17|14872.17|14995.32|14875.32|14992.17|14872.17|9
1642791600000|2022-01-21 19:00:00|14991.48|14871.48|14990.59|14870.59|14991.67|14871.67|14989.04|14869.04|10
1642791610000|2022-01-21 19:00:10|14990.94|14870.94|14993.76|14873.76|14995.01|14875.01|14990.94|14870.94|10
1642791620000|2022-01-21 19:00:20|14994.53|14874.53|14993.91|14873.91|14994.69|14874.69|14993.77|14873.77|10
1642791630000|2022-01-21 19:00:30|14993.65|14873.65|14990.06|14870.06|14993.65|14873.65|14990.06|14870.06|10
1642791640000|2022-01-21 19:00:40|14989.24|14869.24|14992.26|14872.26|14992.26|14872.26|14988.81|14868.81|10
1642791650000|2022-01-21 19:00:50|14992.41|14872.41|15000.66|14880.66|15000.66|14880.66|14992.41|14872.41|10
1642791660000|2022-01-21 19:01:00|15001.55|14881.55|15005.08|14885.08|15005.08|14885.08|15001.55|14881.55|10
1642791670000|2022-01-21 19:01:10|15005.5|14885.5|15005.77|14885.77|15008.7|14888.7|15005.5|14885.5|10
1642791680000|2022-01-21 19:01:20|15004.72|14884.72|15000.36|14880.36|15004.72|14884.72|15000.36|14880.36|10
1642791690000|2022-01-21 19:01:30|14999.84|14879.84|14997.75|14877.75|14999.84|14879.84|14997.75|14877.75|10
1642791700000|2022-01-21 19:01:40|14996.57|14876.57|14996.14|14876.14|14997.46|14877.46|14995.66|14875.66|10
1642791710000|2022-01-21 19:01:50|14996.15|14876.15|14996.9|14876.9|14997.16|14877.16|14996.14|14876.14|9
1642791720000|2022-01-21 19:02:00|14996.6|14876.6|14995.32|14875.32|14996.6|14876.6|14994.92|14874.92|10
1642791730000|2022-01-21 19:02:10|14995.7|14875.7|14995.92|14875.92|14996|14876|14995.18|14875.18|10
1642791740000|2022-01-21 19:02:20|14996.31|14876.31|14998.06|14878.06|14998.06|14878.06|14996.16|14876.16|10
1642791750000|2022-01-21 19:02:30|14999.16|14879.16|15001.41|14881.41|15001.41|14881.41|14998.47|14878.47|10
1642791760000|2022-01-21 19:02:40|15001.58|14881.58|15003.3|14883.3|15003.85|14883.85|15001.54|14881.54|10
1642791770000|2022-01-21 19:02:50|15003.1|14883.1|15009.17|14889.17|15009.17|14889.17|15003.03|14883.03|10
1642791780000|2022-01-21 19:03:00|15010.24|14890.24|15014.25|14894.25|15014.25|14894.25|15010.24|14890.24|10
1642791790000|2022-01-21 19:03:10|15014.42|14894.42|15017.41|14897.41|15017.41|14897.41|15014.42|14894.42|10
1642791800000|2022-01-21 19:03:20|15018.76|14898.76|15021.77|14901.77|15022.17|14902.17|15018.76|14898.76|10
1642791810000|2022-01-21 19:03:30|15021.81|14901.81|15019.25|14899.25|15022.04|14902.04|15019.25|14899.25|10
1642791820000|2022-01-21 19:03:40|15018.88|14898.88|15019.32|14899.32|15019.46|14899.46|15018.05|14898.05|9
1642791830000|2022-01-21 19:03:50|15018.89|14898.89|15017.83|14897.83|15019.12|14899.12|15017.83|14897.83|9
1642791840000|2022-01-21 19:04:00|15017.5|14897.5|15021.24|14901.24|15021.24|14901.24|15016.78|14896.78|10
1642791850000|2022-01-21 19:04:10|15023.24|14903.24|15029.23|14909.23|15029.23|14909.23|15022.42|14902.42|10
1642791860000|2022-01-21 19:04:20|15032.09|14912.09|15037.73|14917.73|15037.9|14917.9|15032.09|14912.09|10
1642791870000|2022-01-21 19:04:30|15038.66|14918.66|15044.79|14924.79|15044.79|14924.79|15038.66|14918.66|10
1642791880000|2022-01-21 19:04:40|15045.01|14925.01|15043.28|14923.28|15045.16|14925.16|15043.28|14923.28|10
1642791890000|2022-01-21 19:04:50|15042.27|14922.27|15043.46|14923.46|15043.79|14923.79|15042.27|14922.27|10
1642791900000|2022-01-21 19:05:00|15044.15|14924.15|15044.02|14924.02|15044.15|14924.15|15043.53|14923.53|10
1642791910000|2022-01-21 19:05:10|15044.19|14924.19|15044.26|14924.26|15044.26|14924.26|15042.95|14922.95|10
1642791920000|2022-01-21 19:05:20|15044.46|14924.46|15045.84|14925.84|15045.84|14925.84|15044.46|14924.46|10
1642791930000|2022-01-21 19:05:30|15045.8|14925.8|15045.24|14925.24|15045.8|14925.8|15043.26|14923.26|10
1642791940000|2022-01-21 19:05:40|15045.49|14925.49|15048.58|14928.58|15048.58|14928.58|15045.49|14925.49|10
1642791950000|2022-01-21 19:05:50|15048|14928|15047.11|14927.11|15048|14928|15047|14927|10
1642791960000|2022-01-21 19:06:00|15046.72|14926.72|15047.78|14927.78|15047.78|14927.78|15045.78|14925.78|10
1642791970000|2022-01-21 19:06:10|15048.97|14928.97|15058.15|14938.15|15058.15|14938.15|15048.97|14928.97|10
1642791980000|2022-01-21 19:06:20|15059.71|14939.71|15062.2|14942.2|15062.2|14942.2|15059.71|14939.71|10
1642791990000|2022-01-21 19:06:30|15062.36|14942.36|15064.57|14944.57|15066.49|14946.49|15062.36|14942.36|10
1642792000000|2022-01-21 19:06:40|15063.93|14943.93|15066.32|14946.32|15066.49|14946.49|15063.93|14943.93|10
1642792010000|2022-01-21 19:06:50|15066.36|14946.36|15066.52|14946.52|15067.11|14947.11|15066.01|14946.01|10
1642792020000|2022-01-21 19:07:00|15066.6|14946.6|15059.04|14939.04|15066.6|14946.6|15059.04|14939.04|10
1642792030000|2022-01-21 19:07:10|15059.09|14939.09|15057.4|14937.4|15059.09|14939.09|15056.63|14936.63|10
1642792040000|2022-01-21 19:07:20|15057.55|14937.55|15051.99|14931.99|15057.82|14937.82|15051.99|14931.99|9
1642792050000|2022-01-21 19:07:30|15049.54|14929.54|15042.8|14922.8|15049.54|14929.54|15042.8|14922.8|10
1642792060000|2022-01-21 19:07:40|15043.14|14923.14|15035.8|14915.8|15043.14|14923.14|15035.76|14915.76|9
1642792070000|2022-01-21 19:07:50|15036.26|14916.26|15037.64|14917.64|15037.64|14917.64|15036.26|14916.26|10
1642792080000|2022-01-21 19:08:00|15037.43|14917.43|15037.66|14917.66|15037.83|14917.83|15037.15|14917.15|10
1642792090000|2022-01-21 19:08:10|15037.44|14917.44|15038.22|14918.22|15039.2|14919.2|15037.29|14917.29|9
1642792100000|2022-01-21 19:08:20|15038.34|14918.34|15036.04|14916.04|15038.34|14918.34|15036.04|14916.04|10
1642792110000|2022-01-21 19:08:30|15035.42|14915.42|15021.08|14901.08|15035.42|14915.42|15021.08|14901.08|10
1642792120000|2022-01-21 19:08:40|15020.9|14900.9|15015.93|14895.93|15020.9|14900.9|15015.93|14895.93|10
1642792130000|2022-01-21 19:08:50|15015.35|14895.35|15013.28|14893.28|15016.34|14896.34|15013.28|14893.28|10
1642792140000|2022-01-21 19:09:00|15012.81|14892.81|15010.75|14890.75|15012.81|14892.81|15010.63|14890.63|10
1642792150000|2022-01-21 19:09:10|15010.62|14890.62|15010.58|14890.58|15011.09|14891.09|15010.25|14890.25|9
1642792160000|2022-01-21 19:09:20|15010.78|14890.78|15012.57|14892.57|15012.57|14892.57|15010.48|14890.48|9
1642792170000|2022-01-21 19:09:30|15011.29|14891.29|15014.87|14894.87|15014.87|14894.87|15010.82|14890.82|10
1642792180000|2022-01-21 19:09:40|15014.74|14894.74|15008.17|14888.17|15015.47|14895.47|15008.17|14888.17|10
1642792190000|2022-01-21 19:09:50|15007.86|14887.86|15003.63|14883.63|15008.02|14888.02|15003.63|14883.63|10
1642792200000|2022-01-21 19:10:00|15002.19|14882.19|14997.84|14877.84|15002.28|14882.28|14997.84|14877.84|10
1642792210000|2022-01-21 19:10:10|14997.2|14877.2|14992.6|14872.6|14997.2|14877.2|14991.96|14871.96|10
1642792220000|2022-01-21 19:10:20|14993.78|14873.78|14996.41|14876.41|14996.41|14876.41|14992.96|14872.96|10
1642792230000|2022-01-21 19:10:30|14997.2|14877.2|15000.28|14880.28|15000.28|14880.28|14996.89|14876.89|10
1642792240000|2022-01-21 19:10:40|15000.36|14880.36|15002.85|14882.85|15002.85|14882.85|15000.36|14880.36|10
1642792250000|2022-01-21 19:10:50|15002.98|14882.98|15005.63|14885.63|15005.69|14885.69|15002.98|14882.98|10
1642792260000|2022-01-21 19:11:00|15005.25|14885.25|15007.46|14887.46|15007.46|14887.46|15005.25|14885.25|9
1642792270000|2022-01-21 19:11:10|15007.13|14887.13|15009.77|14889.77|15009.77|14889.77|15007.13|14887.13|10
1642792280000|2022-01-21 19:11:20|15010.26|14890.26|15011.49|14891.49|15011.67|14891.67|15010.26|14890.26|10
1642792290000|2022-01-21 19:11:30|15011.54|14891.54|15010.68|14890.68|15011.54|14891.54|15010.3|14890.3|10
1642792300000|2022-01-21 19:11:40|15011.13|14891.13|15011.06|14891.06|15011.57|14891.57|15010.48|14890.48|10
1642792310000|2022-01-21 19:11:50|15010.37|14890.37|15008.25|14888.25|15010.37|14890.37|15008.25|14888.25|10
1642792320000|2022-01-21 19:12:00|15008.36|14888.36|15010.04|14890.04|15010.07|14890.07|15008.24|14888.24|10
1642792330000|2022-01-21 19:12:10|15010.23|14890.23|15009.24|14889.24|15010.98|14890.98|15008.82|14888.82|10
1642792340000|2022-01-21 19:12:20|15008.19|14888.19|15002.78|14882.78|15008.2|14888.2|15002.78|14882.78|10
1642792350000|2022-01-21 19:12:30|15002.52|14882.52|14995.94|14875.94|15002.52|14882.52|14995.66|14875.66|10
1642792360000|2022-01-21 19:12:40|14995.71|14875.71|14989.51|14869.51|14995.71|14875.71|14989.51|14869.51|10
1642792370000|2022-01-21 19:12:50|14988.2|14868.2|14981.68|14861.68|14988.2|14868.2|14981.68|14861.68|10
1642792380000|2022-01-21 19:13:00|14980.98|14860.98|14983.82|14863.82|14983.82|14863.82|14980.82|14860.82|10
1642792390000|2022-01-21 19:13:10|14983.93|14863.93|14990.82|14870.82|14990.82|14870.82|14983.93|14863.93|10
1642792400000|2022-01-21 19:13:20|14991.33|14871.33|14995.19|14875.19|14995.19|14875.19|14991.33|14871.33|10
1642792410000|2022-01-21 19:13:30|14995.64|14875.64|14999.39|14879.39|14999.63|14879.63|14995.64|14875.64|10
1642792420000|2022-01-21 19:13:40|15002.43|14882.43|15009.17|14889.17|15009.17|14889.17|15002.43|14882.43|10
1642792430000|2022-01-21 19:13:50|15011.64|14891.64|15014.41|14894.41|15014.41|14894.41|15011.64|14891.64|10
1642792440000|2022-01-21 19:14:00|15015.45|14895.45|15018.03|14898.03|15018.03|14898.03|15015.44|14895.44|10
1642792450000|2022-01-21 19:14:10|15018.45|14898.45|15020.01|14900.01|15020.61|14900.61|15017.65|14897.65|10
1642792460000|2022-01-21 19:14:20|15020.24|14900.24|15018.36|14898.36|15020.97|14900.97|15018.36|14898.36|10
1642792470000|2022-01-21 19:14:30|15018.15|14898.15|15015.27|14895.27|15018.15|14898.15|15015.17|14895.17|10
1642792480000|2022-01-21 19:14:40|15013.61|14893.61|15014.26|14894.26|15014.47|14894.47|15013.11|14893.11|9
1642792490000|2022-01-21 19:14:50|15014.38|14894.38|15018.81|14898.81|15018.81|14898.81|15014.38|14894.38|10
1642792500000|2022-01-21 19:15:00|15019.41|14899.41|15027.95|14907.95|15027.95|14907.95|15019.41|14899.41|10
1642792510000|2022-01-21 19:15:10|15028.48|14908.48|15034.31|14914.31|15034.31|14914.31|15028.48|14908.48|10
1642792520000|2022-01-21 19:15:20|15034|14914|15038.48|14918.48|15039.1|14919.1|15034|14914|10
1642792530000|2022-01-21 19:15:30|15038.88|14918.88|15041.63|14921.63|15041.63|14921.63|15038.58|14918.58|10
1642792540000|2022-01-21 19:15:40|15041.86|14921.86|15045.82|14925.82|15046.1|14926.1|15041.45|14921.45|10
1642792550000|2022-01-21 19:15:50|15046.64|14926.64|15048.62|14928.62|15048.88|14928.88|15046.64|14926.64|9
1642792560000|2022-01-21 19:16:00|15048.26|14928.26|15045.07|14925.07|15048.27|14928.27|15045.07|14925.07|10
1642792570000|2022-01-21 19:16:10|15044.56|14924.56|15039.63|14919.63|15044.56|14924.56|15039.63|14919.63|10
1642792580000|2022-01-21 19:16:20|15037.32|14917.32|15037.81|14917.81|15037.81|14917.81|15035.42|14915.42|10
1642792590000|2022-01-21 19:16:30|15038.39|14918.39|15039.91|14919.91|15039.91|14919.91|15038.39|14918.39|10
1642792600000|2022-01-21 19:16:40|15039.99|14919.99|15042.95|14922.95|15043.17|14923.17|15039.46|14919.46|10
1642792610000|2022-01-21 19:16:50|15043.51|14923.51|15047.42|14927.42|15047.53|14927.53|15043.51|14923.51|10
1642792620000|2022-01-21 19:17:00|15047.48|14927.48|15047.48|14927.48|15048.18|14928.18|15047.26|14927.26|10
1642792630000|2022-01-21 19:17:10|15047.33|14927.33|15045.28|14925.28|15047.33|14927.33|15045.28|14925.28|10
1642792640000|2022-01-21 19:17:20|15045.78|14925.78|15043.12|14923.12|15045.78|14925.78|15042.78|14922.78|10
1642792650000|2022-01-21 19:17:30|15042.79|14922.79|15040.97|14920.97|15042.79|14922.79|15040.7|14920.7|10
1642792660000|2022-01-21 19:17:40|15041.36|14921.36|15043.89|14923.89|15043.89|14923.89|15041.33|14921.33|10
1642792670000|2022-01-21 19:17:50|15044|14924|15044.82|14924.82|15045.02|14925.02|15044|14924|10
1642792680000|2022-01-21 19:18:00|15044.99|14924.99|15046.32|14926.32|15046.8|14926.8|15044.88|14924.88|10
1642792690000|2022-01-21 19:18:10|15046.59|14926.59|15050.8|14930.8|15050.8|14930.8|15046.59|14926.59|10
1642792700000|2022-01-21 19:18:20|15051.35|14931.35|15051.26|14931.26|15052.33|14932.33|15051.26|14931.26|9
1642792710000|2022-01-21 19:18:30|15050.93|14930.93|15049.24|14929.24|15050.93|14930.93|15049.24|14929.24|10
1642792720000|2022-01-21 19:18:40|15048.71|14928.71|15050.79|14930.79|15050.79|14930.79|15048.71|14928.71|10
1642792730000|2022-01-21 19:18:50|15051.08|14931.08|15052.12|14932.12|15052.12|14932.12|15050.7|14930.7|10
1642792740000|2022-01-21 19:19:00|15052.32|14932.32|15054.74|14934.74|15054.81|14934.81|15052.32|14932.32|10
1642792750000|2022-01-21 19:19:10|15055.37|14935.37|15057|14937|15057.12|14937.12|15055.37|14935.37|10
1642792760000|2022-01-21 19:19:20|15057.36|14937.36|15057.66|14937.66|15058.47|14938.47|15057.36|14937.36|10
1642792770000|2022-01-21 19:19:30|15058.03|14938.03|15059.32|14939.32|15059.32|14939.32|15057.79|14937.79|10
1642792780000|2022-01-21 19:19:40|15058.91|14938.91|15059.28|14939.28|15059.73|14939.73|15058.91|14938.91|9
1642792790000|2022-01-21 19:19:50|15059.1|14939.1|15055.57|14935.57|15059.1|14939.1|15055.57|14935.57|10
1642792800000|2022-01-21 19:20:00|15056.11|14936.11|15054|14934|15056.11|14936.11|15054|14934|10
1642792810000|2022-01-21 19:20:10|15053.84|14933.84|15047.96|14927.96|15053.84|14933.84|15047.6|14927.6|10
1642792820000|2022-01-21 19:20:20|15047.68|14927.68|15046.43|14926.43|15047.68|14927.68|15046.05|14926.05|10
1642792830000|2022-01-21 19:20:30|15046.25|14926.25|15040.25|14920.25|15046.25|14926.25|15040.25|14920.25|10
1642792840000|2022-01-21 19:20:40|15040.57|14920.57|15040.69|14920.69|15040.69|14920.69|15038.88|14918.88|10
1642792850000|2022-01-21 19:20:50|15041.65|14921.65|15044.11|14924.11|15044.11|14924.11|15041.32|14921.32|10
1642792860000|2022-01-21 19:21:00|15045.06|14925.06|15053.09|14933.09|15053.09|14933.09|15045.06|14925.06|10
1642792870000|2022-01-21 19:21:10|15054.62|14934.62|15057.95|14937.95|15058.16|14938.16|15054.62|14934.62|10
1642792880000|2022-01-21 19:21:20|15059.38|14939.38|15062.78|14942.78|15063.12|14943.12|15059.36|14939.36|10
1642792890000|2022-01-21 19:21:30|15063.01|14943.01|15064.19|14944.19|15064.76|14944.76|15062.31|14942.31|10
1642792900000|2022-01-21 19:21:40|15064.67|14944.67|15065.11|14945.11|15065.96|14945.96|15064.67|14944.67|9
1642792910000|2022-01-21 19:21:50|15063.49|14943.49|15064.04|14944.04|15064.04|14944.04|15063.25|14943.25|10
1642792920000|2022-01-21 19:22:00|15064.17|14944.17|15065.86|14945.86|15066.69|14946.69|15064.17|14944.17|10
1642792930000|2022-01-21 19:22:10|15066.45|14946.45|15064.38|14944.38|15066.67|14946.67|15064.38|14944.38|10
1642792940000|2022-01-21 19:22:20|15063.98|14943.98|15064.43|14944.43|15064.54|14944.54|15063.04|14943.04|10
1642792950000|2022-01-21 19:22:30|15064.82|14944.82|15063.19|14943.19|15064.82|14944.82|15063.19|14943.19|10
1642792960000|2022-01-21 19:22:40|15063.13|14943.13|15066.25|14946.25|15066.57|14946.57|15063.13|14943.13|10
1642792970000|2022-01-21 19:22:50|15067.54|14947.54|15067.07|14947.07|15067.97|14947.97|15066.46|14946.46|10
1642792980000|2022-01-21 19:23:00|15067.06|14947.06|15068.06|14948.06|15068.06|14948.06|15066.86|14946.86|9
1642792990000|2022-01-21 19:23:10|15067.61|14947.61|15068.91|14948.91|15068.99|14948.99|15067.61|14947.61|10
1642793000000|2022-01-21 19:23:20|15068.95|14948.95|15068.51|14948.51|15069.14|14949.14|15068.37|14948.37|10
1642793010000|2022-01-21 19:23:30|15068.44|14948.44|15069.17|14949.17|15069.17|14949.17|15068.22|14948.22|8
1642793020000|2022-01-21 19:23:40|15069.19|14949.19|15069.39|14949.39|15069.61|14949.61|15069.19|14949.19|10
1642793030000|2022-01-21 19:23:50|15069.27|14949.27|15065.78|14945.78|15069.27|14949.27|15065.78|14945.78|9
1642793040000|2022-01-21 19:24:00|15065.69|14945.69|15065.83|14945.83|15065.89|14945.89|15064.97|14944.97|10
1642793050000|2022-01-21 19:24:10|15066.73|14946.73|15067.94|14947.94|15067.94|14947.94|15066.66|14946.66|10
1642793060000|2022-01-21 19:24:20|15068.32|14948.32|15074.25|14954.25|15074.25|14954.25|15068.32|14948.32|10
1642793070000|2022-01-21 19:24:30|15074.17|14954.17|15074.88|14954.88|15075.18|14955.18|15073.84|14953.84|9
1642793080000|2022-01-21 19:24:40|15075.13|14955.13|15077.72|14957.72|15077.72|14957.72|15074.56|14954.56|10
1642793090000|2022-01-21 19:24:50|15078.64|14958.64|15080.05|14960.05|15080.23|14960.23|15078.64|14958.64|10
1642793100000|2022-01-21 19:25:00|15079.66|14959.66|15077.6|14957.6|15080.14|14960.14|15077.6|14957.6|9
1642793110000|2022-01-21 19:25:10|15077.36|14957.36|15075.01|14955.01|15077.45|14957.45|15075.01|14955.01|10
1642793120000|2022-01-21 19:25:20|15075.03|14955.03|15072.52|14952.52|15075.03|14955.03|15072.04|14952.04|9
1642793130000|2022-01-21 19:25:30|15072.26|14952.26|15070.55|14950.55|15072.41|14952.41|15070.03|14950.03|10
1642793140000|2022-01-21 19:25:40|15071.18|14951.18|15067.5|14947.5|15071.18|14951.18|15067.5|14947.5|10
1642793150000|2022-01-21 19:25:50|15067.33|14947.33|15061.91|14941.91|15067.33|14947.33|15061.91|14941.91|10
1642793160000|2022-01-21 19:26:00|15061.37|14941.37|15058.2|14938.2|15061.37|14941.37|15057.56|14937.56|9
1642793170000|2022-01-21 19:26:10|15057.96|14937.96|15055.61|14935.61|15058.05|14938.05|15055.61|14935.61|10
1642793180000|2022-01-21 19:26:20|15053.79|14933.79|15045.89|14925.89|15053.79|14933.79|15045.89|14925.89|10
1642793190000|2022-01-21 19:26:30|15043.16|14923.16|15030.63|14910.63|15043.16|14923.16|15030.63|14910.63|10
1642793200000|2022-01-21 19:26:40|15030.52|14910.52|15018.91|14898.91|15030.55|14910.55|15018.91|14898.91|10
1642793210000|2022-01-21 19:26:50|15018.84|14898.84|15013.23|14893.23|15018.84|14898.84|15012.91|14892.91|10
1642793220000|2022-01-21 19:27:00|15012.45|14892.45|15007.31|14887.31|15012.45|14892.45|15007.31|14887.31|10
1642793230000|2022-01-21 19:27:10|15006.34|14886.34|14992.91|14872.91|15006.34|14886.34|14992.65|14872.65|10
1642793240000|2022-01-21 19:27:20|14992.94|14872.94|14991.61|14871.61|14992.94|14872.94|14990.01|14870.01|10
1642793250000|2022-01-21 19:27:30|14990.49|14870.49|14989.04|14869.04|14990.63|14870.63|14989.04|14869.04|9
1642793260000|2022-01-21 19:27:40|14990.03|14870.03|14986.86|14866.86|14991.15|14871.15|14986.86|14866.86|10
1642793270000|2022-01-21 19:27:50|14985.93|14865.93|14986.45|14866.45|14986.45|14866.45|14985.17|14865.17|10
1642793280000|2022-01-21 19:28:00|14987.38|14867.38|14981|14861|14987.38|14867.38|14981|14861|10
1642793290000|2022-01-21 19:28:10|14980.24|14860.24|14976.55|14856.55|14980.24|14860.24|14975.83|14855.83|10
1642793300000|2022-01-21 19:28:20|14975.85|14855.85|14974.08|14854.08|14975.85|14855.85|14973.27|14853.27|10
1642793310000|2022-01-21 19:28:30|14973.85|14853.85|14962.4|14842.4|14973.85|14853.85|14962.4|14842.4|10
1642793320000|2022-01-21 19:28:40|14961.99|14841.99|14957.25|14837.25|14961.99|14841.99|14957.15|14837.15|10
1642793330000|2022-01-21 19:28:50|14957.14|14837.14|14960.11|14840.11|14960.25|14840.25|14956.64|14836.64|10
1642793340000|2022-01-21 19:29:00|14960.31|14840.31|14965.81|14845.81|14965.81|14845.81|14960.31|14840.31|10
1642793350000|2022-01-21 19:29:10|14966.17|14846.17|14963.86|14843.86|14966.17|14846.17|14963.53|14843.53|10
1642793360000|2022-01-21 19:29:20|14963.9|14843.9|14962.59|14842.59|14965.04|14845.04|14962.59|14842.59|10
1642793370000|2022-01-21 19:29:30|14962.79|14842.79|14959.7|14839.7|14962.79|14842.79|14959.7|14839.7|9
1642793380000|2022-01-21 19:29:40|14960.57|14840.57|14964.14|14844.14|14964.14|14844.14|14960.57|14840.57|10
1642793390000|2022-01-21 19:29:50|14964.96|14844.96|14966.11|14846.11|14966.33|14846.33|14964.96|14844.96|9
1642793400000|2022-01-21 19:30:00|14965.83|14845.83|14962.08|14842.08|14965.83|14845.83|14962.08|14842.08|10
1642793410000|2022-01-21 19:30:10|14961.83|14841.83|14960.46|14840.46|14961.83|14841.83|14959.87|14839.87|10
1642793420000|2022-01-21 19:30:20|14960.77|14840.77|14963.47|14843.47|14963.47|14843.47|14960.77|14840.77|10
1642793430000|2022-01-21 19:30:30|14963.68|14843.68|14959.51|14839.51|14963.68|14843.68|14959.51|14839.51|10
1642793440000|2022-01-21 19:30:40|14959.49|14839.49|14947.07|14827.07|14959.49|14839.49|14947.07|14827.07|10
1642793450000|2022-01-21 19:30:50|14945.7|14825.7|14941.61|14821.61|14945.7|14825.7|14941.61|14821.61|10
1642793460000|2022-01-21 19:31:00|14941.9|14821.9|14942.11|14822.11|14942.67|14822.67|14941.54|14821.54|10
1642793470000|2022-01-21 19:31:10|14941.96|14821.96|14937.71|14817.71|14941.96|14821.96|14937.71|14817.71|10
1642793480000|2022-01-21 19:31:20|14937.26|14817.26|14934.97|14814.97|14937.26|14817.26|14934.27|14814.27|10
1642793490000|2022-01-21 19:31:30|14934.63|14814.63|14934.59|14814.59|14934.86|14814.86|14933.81|14813.81|10
1642793500000|2022-01-21 19:31:40|14934.24|14814.24|14937.99|14817.99|14938.29|14818.29|14934.11|14814.11|10
1642793510000|2022-01-21 19:31:50|14937.2|14817.2|14938.13|14818.13|14938.76|14818.76|14937.05|14817.05|10
1642793520000|2022-01-21 19:32:00|14938.22|14818.22|14933.72|14813.72|14938.65|14818.65|14933.72|14813.72|10
1642793530000|2022-01-21 19:32:10|14932.74|14812.74|14929.77|14809.77|14932.74|14812.74|14929.77|14809.77|10
1642793540000|2022-01-21 19:32:20|14930.08|14810.08|14928.53|14808.53|14930.1|14810.1|14928.43|14808.43|10
1642793550000|2022-01-21 19:32:30|14928.33|14808.33|14926.09|14806.09|14928.36|14808.36|14926.06|14806.06|10
1642793560000|2022-01-21 19:32:40|14926.28|14806.28|14921.58|14801.58|14926.28|14806.28|14921.58|14801.58|10
1642793570000|2022-01-21 19:32:50|14921|14801|14921.65|14801.65|14921.93|14801.93|14919.81|14799.81|10
1642793580000|2022-01-21 19:33:00|14921.54|14801.54|14922.85|14802.85|14923.12|14803.12|14921.54|14801.54|10
1642793590000|2022-01-21 19:33:10|14923.08|14803.08|14929.84|14809.84|14929.84|14809.84|14923.08|14803.08|10
1642793600000|2022-01-21 19:33:20|14930.49|14810.49|14936.46|14816.46|14936.46|14816.46|14930.49|14810.49|10
1642793610000|2022-01-21 19:33:30|14937.34|14817.34|14941.76|14821.76|14941.76|14821.76|14937.12|14817.12|10
1642793620000|2022-01-21 19:33:40|14942.89|14822.89|14944.94|14824.94|14945.16|14825.16|14942.89|14822.89|10
1642793630000|2022-01-21 19:33:50|14945.74|14825.74|14945.9|14825.9|14947.36|14827.36|14945.56|14825.56|10
1642793640000|2022-01-21 19:34:00|14945.56|14825.56|14940.25|14820.25|14945.56|14825.56|14940.25|14820.25|10
1642793650000|2022-01-21 19:34:10|14940.19|14820.19|14940.37|14820.37|14940.37|14820.37|14938.63|14818.63|10
1642793660000|2022-01-21 19:34:20|14939.61|14819.61|14940.46|14820.46|14940.7|14820.7|14939.61|14819.61|10
1642793670000|2022-01-21 19:34:30|14940.31|14820.31|14941.09|14821.09|14941.19|14821.19|14940.25|14820.25|9
1642793680000|2022-01-21 19:34:40|14940.82|14820.82|14938.09|14818.09|14940.95|14820.95|14938.09|14818.09|10
1642793690000|2022-01-21 19:34:50|14938.47|14818.47|14938.86|14818.86|14938.86|14818.86|14937.47|14817.47|10
1642793700000|2022-01-21 19:35:00|14938.47|14818.47|14934.83|14814.83|14938.47|14818.47|14934.83|14814.83|10
1642793710000|2022-01-21 19:35:10|14934.14|14814.14|14931.21|14811.21|14934.18|14814.18|14931.11|14811.11|10
1642793720000|2022-01-21 19:35:20|14931.04|14811.04|14924.6|14804.6|14931.04|14811.04|14924.59|14804.59|10
1642793730000|2022-01-21 19:35:30|14924.09|14804.09|14920.46|14800.46|14924.85|14804.85|14920.46|14800.46|10
1642793740000|2022-01-21 19:35:40|14920.67|14800.67|14917.45|14797.45|14920.67|14800.67|14917.29|14797.29|10
1642793750000|2022-01-21 19:35:50|14918.18|14798.18|14915.72|14795.72|14918.18|14798.18|14915.72|14795.72|10
1642793760000|2022-01-21 19:36:00|14916.2|14796.2|14916.97|14796.97|14916.97|14796.97|14916.11|14796.11|10
1642793770000|2022-01-21 19:36:10|14917.15|14797.15|14906.67|14786.67|14917.15|14797.15|14906.67|14786.67|10
1642793780000|2022-01-21 19:36:20|14906.19|14786.19|14902.36|14782.36|14906.19|14786.19|14902.36|14782.36|10
1642793790000|2022-01-21 19:36:30|14902.37|14782.37|14905.44|14785.44|14905.44|14785.44|14902.37|14782.37|10
1642793800000|2022-01-21 19:36:40|14905.62|14785.62|14908.02|14788.02|14908.02|14788.02|14905.62|14785.62|10
1642793810000|2022-01-21 19:36:50|14909.57|14789.57|14912.87|14792.87|14913.35|14793.35|14909.57|14789.57|10
1642793820000|2022-01-21 19:37:00|14912.83|14792.83|14931.46|14811.46|14931.46|14811.46|14912.4|14792.4|10
1642793830000|2022-01-21 19:37:10|14931.12|14811.12|14938.62|14818.62|14940.08|14820.08|14931.12|14811.12|10
1642793840000|2022-01-21 19:37:20|14938.52|14818.52|14941.93|14821.93|14942.37|14822.37|14938.29|14818.29|10
1642793850000|2022-01-21 19:37:30|14942.34|14822.34|14941.84|14821.84|14944.05|14824.05|14941.52|14821.52|10
1642793860000|2022-01-21 19:37:40|14942.33|14822.33|14941.04|14821.04|14942.33|14822.33|14940.62|14820.62|10
1642793870000|2022-01-21 19:37:50|14940.25|14820.25|14939.07|14819.07|14940.25|14820.25|14938.88|14818.88|10
1642793880000|2022-01-21 19:38:00|14940.27|14820.27|14940.99|14820.99|14941.45|14821.45|14939.78|14819.78|10
1642793890000|2022-01-21 19:38:10|14942.86|14822.86|14952.63|14832.63|14952.63|14832.63|14942.86|14822.86|10
1642793900000|2022-01-21 19:38:20|14952.44|14832.44|14957.96|14837.96|14957.96|14837.96|14952.44|14832.44|10
1642793910000|2022-01-21 19:38:30|14958.45|14838.45|14968.84|14848.84|14969.22|14849.22|14958.45|14838.45|10
1642793920000|2022-01-21 19:38:40|14969.02|14849.02|14969.34|14849.34|14969.34|14849.34|14968.14|14848.14|10
1642793930000|2022-01-21 19:38:50|14969.24|14849.24|14972.93|14852.93|14973.03|14853.03|14969.07|14849.07|10
1642793940000|2022-01-21 19:39:00|14973.19|14853.19|14975.77|14855.77|14976.18|14856.18|14973.19|14853.19|10
1642793950000|2022-01-21 19:39:10|14975.88|14855.88|14974.03|14854.03|14975.98|14855.98|14973.75|14853.75|10
1642793960000|2022-01-21 19:39:20|14973.85|14853.85|14970.31|14850.31|14973.85|14853.85|14970.31|14850.31|10
1642793970000|2022-01-21 19:39:30|14970.75|14850.75|14981.89|14861.89|14981.89|14861.89|14970.75|14850.75|9
1642793980000|2022-01-21 19:39:40|14981.84|14861.84|14988.54|14868.54|14988.66|14868.66|14981.84|14861.84|9
1642793990000|2022-01-21 19:39:50|14988.47|14868.47|14990.19|14870.19|14990.7|14870.7|14988.47|14868.47|10
1642794000000|2022-01-21 19:40:00|14990.23|14870.23|14993.21|14873.21|14993.21|14873.21|14989.79|14869.79|10
1642794010000|2022-01-21 19:40:10|14994.58|14874.58|15000.76|14880.76|15000.76|14880.76|14994.58|14874.58|10
1642794020000|2022-01-21 19:40:20|15001.13|14881.13|15008.45|14888.45|15008.7|14888.7|15001.13|14881.13|10
1642794030000|2022-01-21 19:40:30|15008.3|14888.3|15006.47|14886.47|15008.63|14888.63|15005.91|14885.91|10
1642794040000|2022-01-21 19:40:40|15005.66|14885.66|15002.44|14882.44|15005.66|14885.66|15002.15|14882.15|10
1642794050000|2022-01-21 19:40:50|15002.27|14882.27|14996.64|14876.64|15002.27|14882.27|14996.64|14876.64|10
1642794060000|2022-01-21 19:41:00|14995.35|14875.35|14997.11|14877.11|14997.11|14877.11|14995.35|14875.35|10
1642794070000|2022-01-21 19:41:10|14997.1|14877.1|14997.19|14877.19|14998.33|14878.33|14996.73|14876.73|10
1642794080000|2022-01-21 19:41:20|14996.41|14876.41|14996.74|14876.74|14996.74|14876.74|14995.06|14875.06|10
1642794090000|2022-01-21 19:41:30|14995.1|14875.1|14994.58|14874.58|14995.1|14875.1|14993.93|14873.93|10
1642794100000|2022-01-21 19:41:40|14994.63|14874.63|14990.57|14870.57|14994.63|14874.63|14990.57|14870.57|10
1642794110000|2022-01-21 19:41:50|14990.82|14870.82|14982.59|14862.59|14990.82|14870.82|14982.59|14862.59|9
1642794120000|2022-01-21 19:42:00|14982.11|14862.11|14983.53|14863.53|14983.53|14863.53|14982.03|14862.03|10
1642794130000|2022-01-21 19:42:10|14983.84|14863.84|14981.87|14861.87|14984.14|14864.14|14981.87|14861.87|10
1642794140000|2022-01-21 19:42:20|14980.4|14860.4|14973.37|14853.37|14980.4|14860.4|14973.37|14853.37|10
1642794150000|2022-01-21 19:42:30|14971.85|14851.85|14966.82|14846.82|14971.85|14851.85|14966.82|14846.82|10
1642794160000|2022-01-21 19:42:40|14967.28|14847.28|14960.06|14840.06|14967.28|14847.28|14960.06|14840.06|10
1642794170000|2022-01-21 19:42:50|14958.73|14838.73|14959.54|14839.54|14959.54|14839.54|14957.51|14837.51|10
1642794180000|2022-01-21 19:43:00|14958.99|14838.99|14962.96|14842.96|14963.32|14843.32|14958.99|14838.99|9
1642794190000|2022-01-21 19:43:10|14963.11|14843.11|14964.09|14844.09|14964.09|14844.09|14962.96|14842.96|10
1642794200000|2022-01-21 19:43:20|14964.54|14844.54|14967.24|14847.24|14967.84|14847.84|14964.54|14844.54|10
1642794210000|2022-01-21 19:43:30|14967.03|14847.03|14964.86|14844.86|14967.31|14847.31|14964.86|14844.86|10
1642794220000|2022-01-21 19:43:40|14964.13|14844.13|14961.72|14841.72|14964.16|14844.16|14961.72|14841.72|10
1642794230000|2022-01-21 19:43:50|14962.4|14842.4|14957.97|14837.97|14962.4|14842.4|14957.97|14837.97|9
1642794240000|2022-01-21 19:44:00|14958.29|14838.29|14951.06|14831.06|14958.29|14838.29|14951.06|14831.06|10
1642794250000|2022-01-21 19:44:10|14950.49|14830.49|14947.26|14827.26|14950.49|14830.49|14947.26|14827.26|10
1642794260000|2022-01-21 19:44:20|14946.46|14826.46|14948.29|14828.29|14948.29|14828.29|14946.19|14826.19|10
1642794270000|2022-01-21 19:44:30|14949.22|14829.22|14952.03|14832.03|14952.58|14832.58|14949.22|14829.22|10
1642794280000|2022-01-21 19:44:40|14952.42|14832.42|14952.27|14832.27|14953.29|14833.29|14952.27|14832.27|10
1642794290000|2022-01-21 19:44:50|14952.29|14832.29|14954.1|14834.1|14954.1|14834.1|14952.29|14832.29|10
1642794300000|2022-01-21 19:45:00|14954.68|14834.68|14956.25|14836.25|14956.25|14836.25|14954.54|14834.54|10
1642794310000|2022-01-21 19:45:10|14955.76|14835.76|14959.56|14839.56|14959.56|14839.56|14955.76|14835.76|10
1642794320000|2022-01-21 19:45:20|14960.34|14840.34|14962.77|14842.77|14962.83|14842.83|14960.34|14840.34|10
1642794330000|2022-01-21 19:45:30|14962.91|14842.91|14966.11|14846.11|14966.11|14846.11|14962.91|14842.91|10
1642794340000|2022-01-21 19:45:40|14966.5|14846.5|14965.11|14845.11|14967.41|14847.41|14965.11|14845.11|10
1642794350000|2022-01-21 19:45:50|14965.93|14845.93|14963.28|14843.28|14965.93|14845.93|14963.28|14843.28|9
1642794360000|2022-01-21 19:46:00|14960.7|14840.7|14953.74|14833.74|14960.7|14840.7|14953.74|14833.74|10
1642794370000|2022-01-21 19:46:10|14953.72|14833.72|14956.87|14836.87|14956.87|14836.87|14953.72|14833.72|10
1642794380000|2022-01-21 19:46:20|14956.44|14836.44|14955.38|14835.38|14957.05|14837.05|14955.29|14835.29|10
1642794390000|2022-01-21 19:46:30|14955.33|14835.33|14956.2|14836.2|14956.2|14836.2|14955.11|14835.11|10
1642794400000|2022-01-21 19:46:40|14956.41|14836.41|14961.67|14841.67|14961.67|14841.67|14956.41|14836.41|10
1642794410000|2022-01-21 19:46:50|14962|14842|14969.63|14849.63|14969.63|14849.63|14962|14842|10
1642794420000|2022-01-21 19:47:00|14971.89|14851.89|14984.67|14864.67|14984.67|14864.67|14971.89|14851.89|10
1642794430000|2022-01-21 19:47:10|14986.09|14866.09|14990.94|14870.94|14990.94|14870.94|14986.09|14866.09|9
1642794440000|2022-01-21 19:47:20|14990.49|14870.49|14993.09|14873.09|14993.61|14873.61|14990.49|14870.49|10
1642794450000|2022-01-21 19:47:30|14992.52|14872.52|14994.52|14874.52|14994.52|14874.52|14992.52|14872.52|10
1642794460000|2022-01-21 19:47:40|14994.24|14874.24|14993.24|14873.24|14994.49|14874.49|14993.24|14873.24|10
1642794470000|2022-01-21 19:47:50|14994.45|14874.45|14994.25|14874.25|14994.45|14874.45|14993.14|14873.14|9
1642794480000|2022-01-21 19:48:00|14994.81|14874.81|14995.87|14875.87|14996.02|14876.02|14994.75|14874.75|8
1642794490000|2022-01-21 19:48:10|14995.33|14875.33|14992.93|14872.93|14995.38|14875.38|14992.93|14872.93|10
1642794500000|2022-01-21 19:48:20|14992.36|14872.36|14987.38|14867.38|14992.36|14872.36|14987.38|14867.38|10
1642794510000|2022-01-21 19:48:30|14988.62|14868.62|14985.73|14865.73|14988.62|14868.62|14985.73|14865.73|10
1642794520000|2022-01-21 19:48:40|14985.77|14865.77|14981.82|14861.82|14986.33|14866.33|14981.82|14861.82|10
1642794530000|2022-01-21 19:48:50|14981.67|14861.67|14978.43|14858.43|14981.67|14861.67|14978.43|14858.43|10
1642794540000|2022-01-21 19:49:00|14978.19|14858.19|14978.7|14858.7|14979.52|14859.52|14978.19|14858.19|10
1642794550000|2022-01-21 19:49:10|14978.61|14858.61|14980.09|14860.09|14980.14|14860.14|14978.41|14858.41|10
1642794560000|2022-01-21 19:49:20|14979.44|14859.44|14985.85|14865.85|14986.08|14866.08|14979.44|14859.44|10
1642794570000|2022-01-21 19:49:30|14986.31|14866.31|14991.09|14871.09|14991.09|14871.09|14986.21|14866.21|10
1642794580000|2022-01-21 19:49:40|14991.45|14871.45|14996.06|14876.06|14996.06|14876.06|14991.45|14871.45|10
1642794590000|2022-01-21 19:49:50|14997.04|14877.04|14995.84|14875.84|14998.17|14878.17|14995.84|14875.84|10
1642794600000|2022-01-21 19:50:00|14996.16|14876.16|14996.91|14876.91|14997.09|14877.09|14995.37|14875.37|10
1642794610000|2022-01-21 19:50:10|14997.38|14877.38|14994.73|14874.73|14997.38|14877.38|14994.73|14874.73|10
1642794620000|2022-01-21 19:50:20|14993.9|14873.9|14992.3|14872.3|14994.89|14874.89|14992.3|14872.3|10
1642794630000|2022-01-21 19:50:30|14992.36|14872.36|14986.75|14866.75|14992.36|14872.36|14986.75|14866.75|10
1642794640000|2022-01-21 19:50:40|14985.88|14865.88|14978.26|14858.26|14985.88|14865.88|14978.14|14858.14|10
1642794650000|2022-01-21 19:50:50|14978.3|14858.3|14973.29|14853.29|14978.3|14858.3|14973.29|14853.29|10
1642794660000|2022-01-21 19:51:00|14973|14853|14963.95|14843.95|14973|14853|14963.95|14843.95|10
1642794670000|2022-01-21 19:51:10|14960.57|14840.57|14949.53|14829.53|14960.57|14840.57|14949.53|14829.53|10
1642794680000|2022-01-21 19:51:20|14950.2|14830.2|14943.6|14823.6|14950.2|14830.2|14943.6|14823.6|10
1642794690000|2022-01-21 19:51:30|14941.05|14821.05|14920.69|14800.69|14941.1|14821.1|14920.69|14800.69|10
1642794700000|2022-01-21 19:51:40|14920.8|14800.8|14915.85|14795.85|14920.8|14800.8|14915.85|14795.85|10
1642794710000|2022-01-21 19:51:50|14915.45|14795.45|14910.5|14790.5|14915.45|14795.45|14910.5|14790.5|10
1642794720000|2022-01-21 19:52:00|14908.4|14788.4|14901.95|14781.95|14908.4|14788.4|14901.95|14781.95|10
1642794730000|2022-01-21 19:52:10|14900.08|14780.08|14894.58|14774.58|14900.08|14780.08|14894.58|14774.58|10
1642794740000|2022-01-21 19:52:20|14894.85|14774.85|14889.09|14769.09|14895.11|14775.11|14889.09|14769.09|10
1642794750000|2022-01-21 19:52:30|14888.51|14768.51|14891.27|14771.27|14891.35|14771.35|14888.09|14768.09|10
1642794760000|2022-01-21 19:52:40|14890.02|14770.02|14886.93|14766.93|14890.02|14770.02|14886.12|14766.12|10
1642794770000|2022-01-21 19:52:50|14887.09|14767.09|14883.79|14763.79|14887.09|14767.09|14883.14|14763.14|10
1642794780000|2022-01-21 19:53:00|14883.42|14763.42|14883.31|14763.31|14884.21|14764.21|14883.02|14763.02|10
1642794790000|2022-01-21 19:53:10|14883.94|14763.94|14886.29|14766.29|14886.29|14766.29|14883.63|14763.63|10
1642794800000|2022-01-21 19:53:20|14886.8|14766.8|14889.65|14769.65|14889.93|14769.93|14886.8|14766.8|10
1642794810000|2022-01-21 19:53:30|14889.71|14769.71|14891.38|14771.38|14891.38|14771.38|14889.44|14769.44|10
1642794820000|2022-01-21 19:53:40|14892.06|14772.06|14893.02|14773.02|14893.88|14773.88|14892.06|14772.06|10
1642794830000|2022-01-21 19:53:50|14892.78|14772.78|14892.5|14772.5|14893.95|14773.95|14891.88|14771.88|10
1642794840000|2022-01-21 19:54:00|14891.65|14771.65|14889.96|14769.96|14891.81|14771.81|14889.29|14769.29|10
1642794850000|2022-01-21 19:54:10|14889.08|14769.08|14891.88|14771.88|14891.88|14771.88|14888.86|14768.86|10
1642794860000|2022-01-21 19:54:20|14892.04|14772.04|14893.89|14773.89|14895.15|14775.15|14892.04|14772.04|10
1642794870000|2022-01-21 19:54:30|14893.67|14773.67|14891.01|14771.01|14893.67|14773.67|14891.01|14771.01|9
1642794880000|2022-01-21 19:54:40|14890.87|14770.87|14887|14767|14890.87|14770.87|14887|14767|10
1642794890000|2022-01-21 19:54:50|14886.89|14766.89|14888.1|14768.1|14888.33|14768.33|14886.89|14766.89|10
1642794900000|2022-01-21 19:55:00|14888.6|14768.6|14885.13|14765.13|14888.84|14768.84|14885.13|14765.13|10
1642794910000|2022-01-21 19:55:10|14885.14|14765.14|14876.27|14756.27|14885.14|14765.14|14876.27|14756.27|10
1642794920000|2022-01-21 19:55:20|14874.53|14754.53|14872.44|14752.44|14874.53|14754.53|14872.44|14752.44|10
1642794930000|2022-01-21 19:55:30|14871.73|14751.73|14869.02|14749.02|14871.73|14751.73|14869.02|14749.02|9
1642794940000|2022-01-21 19:55:40|14870.12|14750.12|14867.05|14747.05|14870.12|14750.12|14867.05|14747.05|10
1642794950000|2022-01-21 19:55:50|14867.17|14747.17|14859.81|14739.81|14867.17|14747.17|14859.81|14739.81|10
1642794960000|2022-01-21 19:56:00|14859.59|14739.59|14858.4|14738.4|14859.72|14739.72|14857.56|14737.56|10
1642794970000|2022-01-21 19:56:10|14858.77|14738.77|14859.58|14739.58|14859.58|14739.58|14858.26|14738.26|10
1642794980000|2022-01-21 19:56:20|14860.76|14740.76|14873.25|14753.25|14873.25|14753.25|14860.76|14740.76|10
1642794990000|2022-01-21 19:56:30|14873.69|14753.69|14880.64|14760.64|14881.74|14761.74|14873.69|14753.69|10
1642795000000|2022-01-21 19:56:40|14880.19|14760.19|14875.6|14755.6|14880.19|14760.19|14874.92|14754.92|10
1642795010000|2022-01-21 19:56:50|14875.32|14755.32|14864.57|14744.57|14875.32|14755.32|14864.57|14744.57|10
1642795020000|2022-01-21 19:57:00|14863.75|14743.75|14858.87|14738.87|14863.75|14743.75|14858.87|14738.87|10
1642795030000|2022-01-21 19:57:10|14857.58|14737.58|14846.5|14726.5|14857.58|14737.58|14846.31|14726.31|10
1642795040000|2022-01-21 19:57:20|14846.85|14726.85|14858.04|14738.04|14858.04|14738.04|14846.85|14726.85|10
1642795050000|2022-01-21 19:57:30|14859.49|14739.49|14860.48|14740.48|14861.83|14741.83|14859.49|14739.49|10
1642795060000|2022-01-21 19:57:40|14860.34|14740.34|14861.51|14741.51|14863.03|14743.03|14860.06|14740.06|10
1642795070000|2022-01-21 19:57:50|14861.22|14741.22|14855.51|14735.51|14861.22|14741.22|14855.02|14735.02|10
1642795080000|2022-01-21 19:58:00|14856.04|14736.04|14856.93|14736.93|14857.48|14737.48|14856.04|14736.04|9
1642795090000|2022-01-21 19:58:10|14855.63|14735.63|14855.58|14735.58|14856.34|14736.34|14855.02|14735.02|10
1642795100000|2022-01-21 19:58:20|14855.92|14735.92|14854.88|14734.88|14855.92|14735.92|14854.15|14734.15|10
1642795110000|2022-01-21 19:58:30|14854.53|14734.53|14852.02|14732.02|14854.53|14734.53|14852.02|14732.02|10
1642795120000|2022-01-21 19:58:40|14851.37|14731.37|14847.36|14727.36|14851.37|14731.37|14847.36|14727.36|10
1642795130000|2022-01-21 19:58:50|14847.2|14727.2|14845.83|14725.83|14847.2|14727.2|14845.2|14725.2|10
1642795140000|2022-01-21 19:59:00|14845.91|14725.91|14847.91|14727.91|14847.92|14727.92|14845.91|14725.91|10
1642795150000|2022-01-21 19:59:10|14849.26|14729.26|14854.46|14734.46|14854.46|14734.46|14848.88|14728.88|10
1642795160000|2022-01-21 19:59:20|14854.82|14734.82|14845.6|14725.6|14855.3|14735.3|14845.6|14725.6|10
1642795170000|2022-01-21 19:59:30|14844.34|14724.34|14838.52|14718.52|14844.34|14724.34|14838.45|14718.45|10
1642795180000|2022-01-21 19:59:40|14836.97|14716.97|14826.77|14706.77|14836.97|14716.97|14826.77|14706.77|10
1642795190000|2022-01-21 19:59:50|14825.85|14705.85|14821|14701|14825.85|14705.85|14819.65|14699.65|10
1642795200000|2022-01-21 20:00:00|14821.05|14701.05|14823.27|14703.27|14823.27|14703.27|14820.73|14700.73|10
1642795210000|2022-01-21 20:00:10|14823.07|14703.07|14824.76|14704.76|14824.83|14704.83|14822.76|14702.76|10
1642795220000|2022-01-21 20:00:20|14824.32|14704.32|14830.38|14710.38|14830.38|14710.38|14823.75|14703.75|10
1642795230000|2022-01-21 20:00:30|14831.19|14711.19|14835.08|14715.08|14835.26|14715.26|14831.16|14711.16|10
1642795240000|2022-01-21 20:00:40|14836.3|14716.3|14835.47|14715.47|14836.3|14716.3|14834.75|14714.75|10
1642795250000|2022-01-21 20:00:50|14835.73|14715.73|14845.78|14725.78|14845.78|14725.78|14835.73|14715.73|10
1642795260000|2022-01-21 20:01:00|14846.31|14726.31|14863.21|14743.21|14863.21|14743.21|14846.31|14726.31|10
1642795270000|2022-01-21 20:01:10|14869.31|14749.31|14879.75|14759.75|14879.75|14759.75|14869.31|14749.31|10
1642795280000|2022-01-21 20:01:20|14881.7|14761.7|14883.94|14763.94|14883.94|14763.94|14881.7|14761.7|10
1642795290000|2022-01-21 20:01:30|14884.48|14764.48|14886.47|14766.47|14886.47|14766.47|14884.48|14764.48|10
1642795300000|2022-01-21 20:01:40|14886.32|14766.32|14887.86|14767.86|14888.31|14768.31|14885.47|14765.47|10
1642795310000|2022-01-21 20:01:50|14887.57|14767.57|14887.59|14767.59|14888.05|14768.05|14886.98|14766.98|10
1642795320000|2022-01-21 20:02:00|14887.33|14767.33|14886.57|14766.57|14887.42|14767.42|14885.7|14765.7|10
1642795330000|2022-01-21 20:02:10|14886.61|14766.61|14887.69|14767.69|14887.83|14767.83|14886.42|14766.42|10
1642795340000|2022-01-21 20:02:20|14887.46|14767.46|14891.95|14771.95|14891.95|14771.95|14887.46|14767.46|10
1642795350000|2022-01-21 20:02:30|14892.63|14772.63|14893.99|14773.99|14894.74|14774.74|14892.63|14772.63|10
1642795360000|2022-01-21 20:02:40|14894.05|14774.05|14891.58|14771.58|14894.11|14774.11|14891.24|14771.24|10
1642795370000|2022-01-21 20:02:50|14891.82|14771.82|14894.46|14774.46|14894.46|14774.46|14890.43|14770.43|10
1642795380000|2022-01-21 20:03:00|14894.48|14774.48|14897.78|14777.78|14897.78|14777.78|14894.26|14774.26|10
1642795390000|2022-01-21 20:03:10|14897.52|14777.52|14904.1|14784.1|14904.42|14784.42|14897.52|14777.52|10
1642795400000|2022-01-21 20:03:20|14904.37|14784.37|14904.74|14784.74|14905.72|14785.72|14904.14|14784.14|10
1642795410000|2022-01-21 20:03:30|14903.39|14783.39|14902.51|14782.51|14904.19|14784.19|14902.51|14782.51|10
1642795420000|2022-01-21 20:03:40|14902.22|14782.22|14900.52|14780.52|14902.22|14782.22|14900.33|14780.33|10
1642795430000|2022-01-21 20:03:50|14899.71|14779.71|14900.38|14780.38|14900.4|14780.4|14899.55|14779.55|10
1642795440000|2022-01-21 20:04:00|14899.93|14779.93|14901.35|14781.35|14901.35|14781.35|14899.42|14779.42|10
1642795450000|2022-01-21 20:04:10|14901.61|14781.61|14898.24|14778.24|14901.93|14781.93|14898.24|14778.24|10
1642795460000|2022-01-21 20:04:20|14898.14|14778.14|14897.5|14777.5|14898.14|14778.14|14896.72|14776.72|10
1642795470000|2022-01-21 20:04:30|14896.26|14776.26|14890.31|14770.31|14896.26|14776.26|14890.31|14770.31|10
1642795480000|2022-01-21 20:04:40|14887.56|14767.56|14880.47|14760.47|14887.92|14767.92|14880.47|14760.47|10
1642795490000|2022-01-21 20:04:50|14879.3|14759.3|14874.4|14754.4|14879.3|14759.3|14874.4|14754.4|10
1642795500000|2022-01-21 20:05:00|14873.47|14753.47|14869.64|14749.64|14873.47|14753.47|14869.64|14749.64|10
1642795510000|2022-01-21 20:05:10|14869.81|14749.81|14872.01|14752.01|14872.28|14752.28|14869.6|14749.6|10
1642795520000|2022-01-21 20:05:20|14871.94|14751.94|14868.72|14748.72|14871.94|14751.94|14867.72|14747.72|10
1642795530000|2022-01-21 20:05:30|14867.84|14747.84|14866.7|14746.7|14867.88|14747.88|14866.2|14746.2|10
1642795540000|2022-01-21 20:05:40|14866.67|14746.67|14868.28|14748.28|14868.28|14748.28|14865.88|14745.88|10
1642795550000|2022-01-21 20:05:50|14868.12|14748.12|14870|14750|14870|14750|14867.93|14747.93|10
1642795560000|2022-01-21 20:06:00|14870.69|14750.69|14869.35|14749.35|14870.73|14750.73|14869.35|14749.35|10
1642795570000|2022-01-21 20:06:10|14869.44|14749.44|14863.41|14743.41|14869.44|14749.44|14863.41|14743.41|10
1642795580000|2022-01-21 20:06:20|14861.69|14741.69|14851.18|14731.18|14861.69|14741.69|14851.18|14731.18|10
1642795590000|2022-01-21 20:06:30|14850.93|14730.93|14839.46|14719.46|14850.93|14730.93|14839.46|14719.46|10
1642795600000|2022-01-21 20:06:40|14838.83|14718.83|14834.41|14714.41|14838.83|14718.83|14834.11|14714.11|10
1642795610000|2022-01-21 20:06:50|14833.07|14713.07|14826.93|14706.93|14833.07|14713.07|14826.76|14706.76|10
1642795620000|2022-01-21 20:07:00|14827.01|14707.01|14820.76|14700.76|14827.01|14707.01|14820.76|14700.76|10
1642795630000|2022-01-21 20:07:10|14819.43|14699.43|14811.15|14691.15|14819.43|14699.43|14810.87|14690.87|9
1642795640000|2022-01-21 20:07:20|14811.51|14691.51|14804.57|14684.57|14811.51|14691.51|14804.57|14684.57|10
1642795650000|2022-01-21 20:07:30|14803.56|14683.56|14801.76|14681.76|14805.7|14685.7|14801.76|14681.76|10
1642795660000|2022-01-21 20:07:40|14801.77|14681.77|14790.99|14670.99|14801.77|14681.77|14790.67|14670.67|10
1642795670000|2022-01-21 20:07:50|14791.02|14671.02|14786.87|14666.87|14791.31|14671.31|14786.87|14666.87|10
1642795680000|2022-01-21 20:08:00|14786.01|14666.01|14781.94|14661.94|14786.01|14666.01|14781.83|14661.83|10
1642795690000|2022-01-21 20:08:10|14781.45|14661.45|14782.01|14662.01|14782.88|14662.88|14780.49|14660.49|10
1642795700000|2022-01-21 20:08:20|14782.16|14662.16|14778.13|14658.13|14783.13|14663.13|14778.13|14658.13|10
1642795710000|2022-01-21 20:08:30|14777.19|14657.19|14772.08|14652.08|14777.19|14657.19|14771.63|14651.63|9
1642795720000|2022-01-21 20:08:40|14771.25|14651.25|14754.89|14634.89|14771.25|14651.25|14754.89|14634.89|10
1642795730000|2022-01-21 20:08:50|14754.32|14634.32|14744.57|14624.57|14754.32|14634.32|14744.57|14624.57|10
1642795740000|2022-01-21 20:09:00|14743.94|14623.94|14740.23|14620.23|14743.94|14623.94|14740.08|14620.08|10
1642795750000|2022-01-21 20:09:10|14740.68|14620.68|14744.61|14624.61|14744.61|14624.61|14740.6|14620.6|10
1642795760000|2022-01-21 20:09:20|14745.32|14625.32|14746.39|14626.39|14747.15|14627.15|14745.02|14625.02|10
1642795770000|2022-01-21 20:09:30|14747.15|14627.15|14760.34|14640.34|14760.34|14640.34|14747.15|14627.15|10
1642795780000|2022-01-21 20:09:40|14761.97|14641.97|14766.25|14646.25|14766.25|14646.25|14761.97|14641.97|10
1642795790000|2022-01-21 20:09:50|14767.6|14647.6|14772.87|14652.87|14775.36|14655.36|14767.27|14647.27|10
1642795800000|2022-01-21 20:10:00|14771.65|14651.65|14760.81|14640.81|14771.65|14651.65|14760.81|14640.81|10
1642795810000|2022-01-21 20:10:10|14760.05|14640.05|14759.3|14639.3|14760.27|14640.27|14757.68|14637.68|10
1642795820000|2022-01-21 20:10:20|14758.46|14638.46|14754.63|14634.63|14758.82|14638.82|14754.63|14634.63|10
1642795830000|2022-01-21 20:10:30|14753.2|14633.2|14762.34|14642.34|14762.34|14642.34|14752.98|14632.98|10
1642795840000|2022-01-21 20:10:40|14762.14|14642.14|14769.8|14649.8|14769.8|14649.8|14762.14|14642.14|10
1642795850000|2022-01-21 20:10:50|14769.92|14649.92|14770.85|14650.85|14770.85|14650.85|14769.35|14649.35|10
1642795860000|2022-01-21 20:11:00|14772.4|14652.4|14775.83|14655.83|14776.02|14656.02|14772.31|14652.31|10
1642795870000|2022-01-21 20:11:10|14775.65|14655.65|14766.68|14646.68|14775.65|14655.65|14766.66|14646.66|10
1642795880000|2022-01-21 20:11:20|14765.17|14645.17|14755.36|14635.36|14765.17|14645.17|14755.36|14635.36|10
1642795890000|2022-01-21 20:11:30|14754.68|14634.68|14744.9|14624.9|14754.68|14634.68|14744.9|14624.9|10
1642795900000|2022-01-21 20:11:40|14744.53|14624.53|14730.45|14610.45|14744.53|14624.53|14730.45|14610.45|10
1642795910000|2022-01-21 20:11:50|14730.71|14610.71|14714.33|14594.33|14730.71|14610.71|14714.33|14594.33|10
1642795920000|2022-01-21 20:12:00|14714.15|14594.15|14709.63|14589.63|14714.47|14594.47|14708.2|14588.2|10
1642795930000|2022-01-21 20:12:10|14709.91|14589.91|14711.28|14591.28|14711.5|14591.5|14709.73|14589.73|10
1642795940000|2022-01-21 20:12:20|14709.76|14589.76|14702.18|14582.18|14710.18|14590.18|14699.97|14579.97|10
1642795950000|2022-01-21 20:12:30|14701.69|14581.69|14694.44|14574.44|14701.69|14581.69|14694.44|14574.44|10
1642795960000|2022-01-21 20:12:40|14694.13|14574.13|14668.54|14548.54|14694.13|14574.13|14668.54|14548.54|10
1642795970000|2022-01-21 20:12:50|14667.15|14547.15|14673.33|14553.33|14673.33|14553.33|14667.15|14547.15|10
1642795980000|2022-01-21 20:13:00|14672.57|14552.57|14666.37|14546.37|14672.84|14552.84|14666.37|14546.37|10
1642795990000|2022-01-21 20:13:10|14663.53|14543.53|14655.36|14535.36|14663.53|14543.53|14653.63|14533.63|10
1642796000000|2022-01-21 20:13:20|14654.77|14534.77|14651.02|14531.02|14654.77|14534.77|14651.02|14531.02|10
1642796010000|2022-01-21 20:13:30|14650.67|14530.67|14655.24|14535.24|14655.24|14535.24|14648.74|14528.74|10
1642796020000|2022-01-21 20:13:40|14655.52|14535.52|14668.96|14548.96|14668.96|14548.96|14655.52|14535.52|10
1642796030000|2022-01-21 20:13:50|14670.4|14550.4|14670.57|14550.57|14670.57|14550.57|14666.7|14546.7|10
1642796040000|2022-01-21 20:14:00|14671.54|14551.54|14676.23|14556.23|14677.03|14557.03|14671.54|14551.54|10
1642796050000|2022-01-21 20:14:10|14675.93|14555.93|14676.65|14556.65|14679.37|14559.37|14675.93|14555.93|10
1642796060000|2022-01-21 20:14:20|14676.16|14556.16|14666.95|14546.95|14676.16|14556.16|14666.95|14546.95|10
1642796070000|2022-01-21 20:14:30|14666.4|14546.4|14649.08|14529.08|14666.4|14546.4|14649.08|14529.08|10
1642796080000|2022-01-21 20:14:40|14648.06|14528.06|14629.82|14509.82|14648.06|14528.06|14629.82|14509.82|10
1642796090000|2022-01-21 20:14:50|14628|14508|14617.28|14497.28|14628|14508|14617.28|14497.28|10
1642796100000|2022-01-21 20:15:00|14616.77|14496.77|14612.4|14492.4|14616.97|14496.97|14612.4|14492.4|10
1642796110000|2022-01-21 20:15:10|14611.27|14491.27|14605.21|14485.21|14611.53|14491.53|14605.21|14485.21|10
1642796120000|2022-01-21 20:15:20|14605.22|14485.22|14610.22|14490.22|14610.22|14490.22|14605.22|14485.22|10
1642796130000|2022-01-21 20:15:30|14610.24|14490.24|14629.72|14509.72|14629.72|14509.72|14610.24|14490.24|10
1642796140000|2022-01-21 20:15:40|14631.44|14511.44|14636.97|14516.97|14638.71|14518.71|14631.06|14511.06|10
1642796150000|2022-01-21 20:15:50|14634.97|14514.97|14634.11|14514.11|14636.7|14516.7|14631.84|14511.84|10
1642796160000|2022-01-21 20:16:00|14634.74|14514.74|14642.49|14522.49|14642.49|14522.49|14634.65|14514.65|10
1642796170000|2022-01-21 20:16:10|14642.55|14522.55|14643.68|14523.68|14645.85|14525.85|14642.55|14522.55|10
1642796180000|2022-01-21 20:16:20|14643.86|14523.86|14653.89|14533.89|14653.89|14533.89|14643.76|14523.76|10
1642796190000|2022-01-21 20:16:30|14656.67|14536.67|14661.64|14541.64|14662.29|14542.29|14656.65|14536.65|10
1642796200000|2022-01-21 20:16:40|14668.18|14548.18|14690.9|14570.9|14690.9|14570.9|14668.14|14548.14|10
1642796210000|2022-01-21 20:16:50|14690.22|14570.22|14723.83|14603.83|14723.83|14603.83|14690.22|14570.22|10
1642796220000|2022-01-21 20:17:00|14723.84|14603.84|14749.25|14629.25|14749.25|14629.25|14723.84|14603.84|10
1642796230000|2022-01-21 20:17:10|14749.5|14629.5|14745.29|14625.29|14751.97|14631.97|14744.85|14624.85|10
1642796240000|2022-01-21 20:17:20|14745.03|14625.03|14732.88|14612.88|14745.13|14625.13|14732.34|14612.34|10
1642796250000|2022-01-21 20:17:30|14732.18|14612.18|14740.34|14620.34|14740.34|14620.34|14731.34|14611.34|10
1642796260000|2022-01-21 20:17:40|14743.51|14623.51|14777.28|14657.28|14777.28|14657.28|14743.51|14623.51|10
1642796270000|2022-01-21 20:17:50|14781.86|14661.86|14783.39|14663.39|14783.39|14663.39|14781.23|14661.23|10
1642796280000|2022-01-21 20:18:00|14782.84|14662.84|14784.25|14664.25|14784.59|14664.59|14782.24|14662.24|10
1642796290000|2022-01-21 20:18:10|14784.44|14664.44|14787.39|14667.39|14787.76|14667.76|14783.64|14663.64|10
1642796300000|2022-01-21 20:18:20|14788.79|14668.79|14810.65|14690.65|14810.65|14690.65|14788.79|14668.79|10
1642796310000|2022-01-21 20:18:30|14810.12|14690.12|14802.58|14682.58|14812.37|14692.37|14802.58|14682.58|10
1642796320000|2022-01-21 20:18:40|14801.94|14681.94|14805.4|14685.4|14805.4|14685.4|14801.63|14681.63|10
1642796330000|2022-01-21 20:18:50|14806.54|14686.54|14800.75|14680.75|14807.37|14687.37|14800.75|14680.75|10
1642796340000|2022-01-21 20:19:00|14799.34|14679.34|14807.63|14687.63|14807.63|14687.63|14797.62|14677.62|10
1642796350000|2022-01-21 20:19:10|14808.15|14688.15|14811.17|14691.17|14811.82|14691.82|14808.15|14688.15|10
1642796360000|2022-01-21 20:19:20|14811.5|14691.5|14811.92|14691.92|14814.65|14694.65|14811.5|14691.5|10
1642796370000|2022-01-21 20:19:30|14811.62|14691.62|14789.91|14669.91|14811.62|14691.62|14789.91|14669.91|10
1642796380000|2022-01-21 20:19:40|14789.4|14669.4|14780.35|14660.35|14789.4|14669.4|14780.34|14660.34|10
1642796390000|2022-01-21 20:19:50|14779.44|14659.44|14771.19|14651.19|14780.27|14660.27|14771.19|14651.19|10
1642796400000|2022-01-21 20:20:00|14771.03|14651.03|14763.42|14643.42|14771.03|14651.03|14763.42|14643.42|10
1642796410000|2022-01-21 20:20:10|14763.4|14643.4|14750.41|14630.41|14763.97|14643.97|14750.41|14630.41|10
1642796420000|2022-01-21 20:20:20|14746.4|14626.4|14725.9|14605.9|14746.4|14626.4|14725.9|14605.9|10
1642796430000|2022-01-21 20:20:30|14726.87|14606.87|14718.28|14598.28|14726.87|14606.87|14717.3|14597.3|10
1642796440000|2022-01-21 20:20:40|14717.83|14597.83|14715.94|14595.94|14718.67|14598.67|14715.82|14595.82|10
1642796450000|2022-01-21 20:20:50|14714.57|14594.57|14710.96|14590.96|14714.57|14594.57|14710.82|14590.82|9
1642796460000|2022-01-21 20:21:00|14709.76|14589.76|14708.96|14588.96|14709.76|14589.76|14707.99|14587.99|9
1642796470000|2022-01-21 20:21:10|14708.8|14588.8|14704.7|14584.7|14709.16|14589.16|14704.7|14584.7|10
1642796480000|2022-01-21 20:21:20|14705.09|14585.09|14702.89|14582.89|14705.09|14585.09|14701.82|14581.82|10
1642796490000|2022-01-21 20:21:30|14702.65|14582.65|14707.31|14587.31|14707.96|14587.96|14702.65|14582.65|10
1642796500000|2022-01-21 20:21:40|14707.89|14587.89|14709.39|14589.39|14709.39|14589.39|14707.5|14587.5|10
1642796510000|2022-01-21 20:21:50|14709.63|14589.63|14709.61|14589.61|14710.89|14590.89|14709.43|14589.43|10
1642796520000|2022-01-21 20:22:00|14708.99|14588.99|14706.22|14586.22|14709.18|14589.18|14705.09|14585.09|10
1642796530000|2022-01-21 20:22:10|14707.25|14587.25|14710.61|14590.61|14710.61|14590.61|14705.96|14585.96|10
1642796540000|2022-01-21 20:22:20|14710.58|14590.58|14706.38|14586.38|14711.16|14591.16|14706.38|14586.38|10
1642796550000|2022-01-21 20:22:30|14706.26|14586.26|14705.74|14585.74|14706.66|14586.66|14705.28|14585.28|10
1642796560000|2022-01-21 20:22:40|14705.94|14585.94|14709.45|14589.45|14710.35|14590.35|14705.94|14585.94|10
1642796570000|2022-01-21 20:22:50|14709.85|14589.85|14700.26|14580.26|14709.85|14589.85|14700.26|14580.26|10
1642796580000|2022-01-21 20:23:00|14698.29|14578.29|14697.32|14577.32|14698.58|14578.58|14695.98|14575.98|10
1642796590000|2022-01-21 20:23:10|14697.43|14577.43|14715.17|14595.17|14715.17|14595.17|14697.43|14577.43|10
1642796600000|2022-01-21 20:23:20|14714.58|14594.58|14724.43|14604.43|14727.23|14607.23|14714.58|14594.58|10
1642796610000|2022-01-21 20:23:30|14725.45|14605.45|14739.13|14619.13|14739.32|14619.32|14725.45|14605.45|10
1642796620000|2022-01-21 20:23:40|14740.82|14620.82|14744.68|14624.68|14744.98|14624.98|14740.82|14620.82|10
1642796630000|2022-01-21 20:23:50|14743.44|14623.44|14734.15|14614.15|14743.44|14623.44|14734.15|14614.15|10
1642796640000|2022-01-21 20:24:00|14733.98|14613.98|14734.07|14614.07|14734.55|14614.55|14732.58|14612.58|10
1642796650000|2022-01-21 20:24:10|14734.38|14614.38|14739.49|14619.49|14739.49|14619.49|14734.38|14614.38|10
1642796660000|2022-01-21 20:24:20|14738.42|14618.42|14740.13|14620.13|14740.28|14620.28|14738.11|14618.11|10
1642796670000|2022-01-21 20:24:30|14740.47|14620.47|14741.31|14621.31|14741.31|14621.31|14739.47|14619.47|10
1642796680000|2022-01-21 20:24:40|14739.75|14619.75|14743.52|14623.52|14743.52|14623.52|14739.68|14619.68|9
1642796690000|2022-01-21 20:24:50|14744.32|14624.32|14749.65|14629.65|14749.65|14629.65|14744.32|14624.32|10
1642796700000|2022-01-21 20:25:00|14749.6|14629.6|14743.85|14623.85|14749.6|14629.6|14743.85|14623.85|10
1642796710000|2022-01-21 20:25:10|14743|14623|14742.49|14622.49|14743.12|14623.12|14741.88|14621.88|10
1642796720000|2022-01-21 20:25:20|14743.23|14623.23|14746.17|14626.17|14748.04|14628.04|14743.23|14623.23|10
1642796730000|2022-01-21 20:25:30|14745.5|14625.5|14736.85|14616.85|14745.99|14625.99|14736.85|14616.85|10
1642796740000|2022-01-21 20:25:40|14734.94|14614.94|14733.1|14613.1|14735.15|14615.15|14732.67|14612.67|10
1642796750000|2022-01-21 20:25:50|14731.63|14611.63|14724.22|14604.22|14731.63|14611.63|14724.22|14604.22|10
1642796760000|2022-01-21 20:26:00|14723.66|14603.66|14722.76|14602.76|14723.69|14603.69|14721.65|14601.65|10
1642796770000|2022-01-21 20:26:10|14723.07|14603.07|14724.74|14604.74|14725.26|14605.26|14723.07|14603.07|10
1642796780000|2022-01-21 20:26:20|14726.41|14606.41|14717.58|14597.58|14726.64|14606.64|14717.58|14597.58|10
1642796790000|2022-01-21 20:26:30|14717.2|14597.2|14716.37|14596.37|14717.4|14597.4|14715.75|14595.75|10
1642796800000|2022-01-21 20:26:40|14715.88|14595.88|14710.46|14590.46|14716.08|14596.08|14710.46|14590.46|10
1642796810000|2022-01-21 20:26:50|14710.02|14590.02|14695.71|14575.71|14710.02|14590.02|14695.71|14575.71|10
1642796820000|2022-01-21 20:27:00|14694.83|14574.83|14684.99|14564.99|14694.83|14574.83|14684.99|14564.99|10
1642796830000|2022-01-21 20:27:10|14684.84|14564.84|14679.95|14559.95|14684.84|14564.84|14679.95|14559.95|10
1642796840000|2022-01-21 20:27:20|14678.52|14558.52|14679.45|14559.45|14679.45|14559.45|14678.02|14558.02|10
1642796850000|2022-01-21 20:27:30|14679.98|14559.98|14669.12|14549.12|14679.98|14559.98|14669.12|14549.12|10
1642796860000|2022-01-21 20:27:40|14669.66|14549.66|14665.64|14545.64|14669.66|14549.66|14665.64|14545.64|10
1642796870000|2022-01-21 20:27:50|14664.59|14544.59|14651.2|14531.2|14664.59|14544.59|14651.2|14531.2|10
1642796880000|2022-01-21 20:28:00|14649.12|14529.12|14648.48|14528.48|14649.12|14529.12|14646.75|14526.75|9
1642796890000|2022-01-21 20:28:10|14649.58|14529.58|14658.5|14538.5|14658.5|14538.5|14649.58|14529.58|10
1642796900000|2022-01-21 20:28:20|14658.39|14538.39|14659|14539|14659|14539|14657.06|14537.06|10
1642796910000|2022-01-21 20:28:30|14659.14|14539.14|14651.37|14531.37|14659.14|14539.14|14651.37|14531.37|10
1642796920000|2022-01-21 20:28:40|14650.21|14530.21|14639.67|14519.67|14650.21|14530.21|14639.67|14519.67|10
1642796930000|2022-01-21 20:28:50|14638.43|14518.43|14634.88|14514.88|14638.43|14518.43|14634.88|14514.88|10
1642796940000|2022-01-21 20:29:00|14633.58|14513.58|14633.43|14513.43|14634.17|14514.17|14632.91|14512.91|10
1642796950000|2022-01-21 20:29:10|14633.82|14513.82|14638.85|14518.85|14638.85|14518.85|14633.12|14513.12|10
1642796960000|2022-01-21 20:29:20|14639.09|14519.09|14641.69|14521.69|14643.72|14523.72|14639.09|14519.09|10
1642796970000|2022-01-21 20:29:30|14641.21|14521.21|14643.49|14523.49|14644.35|14524.35|14641.21|14521.21|10
1642796980000|2022-01-21 20:29:40|14643.47|14523.47|14647.6|14527.6|14648.77|14528.77|14643.47|14523.47|10
1642796990000|2022-01-21 20:29:50|14648.13|14528.13|14641.5|14521.5|14648.13|14528.13|14641.5|14521.5|10
1642797000000|2022-01-21 20:30:00|14638.7|14518.7|14638.08|14518.08|14638.7|14518.7|14636.09|14516.09|10
1642797010000|2022-01-21 20:30:10|14638.87|14518.87|14664.56|14544.56|14664.56|14544.56|14638.86|14518.86|10
1642797020000|2022-01-21 20:30:20|14665.64|14545.64|14679.02|14559.02|14680.75|14560.75|14665.64|14545.64|10
1642797030000|2022-01-21 20:30:30|14677.77|14557.77|14664.04|14544.04|14677.77|14557.77|14664.04|14544.04|10
1642797040000|2022-01-21 20:30:40|14663.72|14543.72|14661.51|14541.51|14664.92|14544.92|14661.08|14541.08|10
1642797050000|2022-01-21 20:30:50|14660.8|14540.8|14662.38|14542.38|14662.47|14542.47|14659.8|14539.8|10
1642797060000|2022-01-21 20:31:00|14662.59|14542.59|14674.97|14554.97|14674.97|14554.97|14662.59|14542.59|10
1642797070000|2022-01-21 20:31:10|14675.03|14555.03|14682.38|14562.38|14682.38|14562.38|14675.03|14555.03|10
1642797080000|2022-01-21 20:31:20|14683.24|14563.24|14691.5|14571.5|14691.5|14571.5|14682.72|14562.72|10
1642797090000|2022-01-21 20:31:30|14690.86|14570.86|14694.81|14574.81|14695.06|14575.06|14690.86|14570.86|10
1642797100000|2022-01-21 20:31:40|14694.09|14574.09|14692.15|14572.15|14694.79|14574.79|14692.15|14572.15|10
1642797110000|2022-01-21 20:31:50|14693.58|14573.58|14690.41|14570.41|14693.58|14573.58|14690.05|14570.05|10
1642797120000|2022-01-21 20:32:00|14689.81|14569.81|14689.07|14569.07|14690.47|14570.47|14689.07|14569.07|10
1642797130000|2022-01-21 20:32:10|14689.91|14569.91|14696.64|14576.64|14696.64|14576.64|14689.8|14569.8|10
1642797140000|2022-01-21 20:32:20|14696.82|14576.82|14729.06|14609.06|14729.06|14609.06|14696.82|14576.82|10
1642797150000|2022-01-21 20:32:30|14737.05|14617.05|14754.06|14634.06|14754.06|14634.06|14737.05|14617.05|10
1642797160000|2022-01-21 20:32:40|14755.53|14635.53|14764.85|14644.85|14764.85|14644.85|14755.09|14635.09|10
1642797170000|2022-01-21 20:32:50|14766.01|14646.01|14769.11|14649.11|14769.77|14649.77|14766.01|14646.01|10
1642797180000|2022-01-21 20:33:00|14767.91|14647.91|14759.28|14639.28|14768.57|14648.57|14759.17|14639.17|10
1642797190000|2022-01-21 20:33:10|14758.27|14638.27|14760.25|14640.25|14760.25|14640.25|14757.67|14637.67|10
1642797200000|2022-01-21 20:33:20|14759.2|14639.2|14749.21|14629.21|14759.58|14639.58|14749.21|14629.21|10
1642797210000|2022-01-21 20:33:30|14747.12|14627.12|14737.41|14617.41|14747.12|14627.12|14737.41|14617.41|10
1642797220000|2022-01-21 20:33:40|14736.93|14616.93|14731.02|14611.02|14736.93|14616.93|14730.46|14610.46|10
1642797230000|2022-01-21 20:33:50|14730.2|14610.2|14726.17|14606.17|14730.2|14610.2|14725.54|14605.54|10
1642797240000|2022-01-21 20:34:00|14725.42|14605.42|14729.12|14609.12|14729.12|14609.12|14722.08|14602.08|10
1642797250000|2022-01-21 20:34:10|14728.17|14608.17|14736.16|14616.16|14736.16|14616.16|14728.17|14608.17|10
1642797260000|2022-01-21 20:34:20|14736.06|14616.06|14738.86|14618.86|14738.86|14618.86|14735.88|14615.88|10
1642797270000|2022-01-21 20:34:30|14739.87|14619.87|14754.86|14634.86|14754.86|14634.86|14739.87|14619.87|10
1642797280000|2022-01-21 20:34:40|14754.89|14634.89|14758.69|14638.69|14761.2|14641.2|14754.89|14634.89|10
1642797290000|2022-01-21 20:34:50|14758.03|14638.03|14754.92|14634.92|14758.03|14638.03|14754.92|14634.92|10
1642797300000|2022-01-21 20:35:00|14754.57|14634.57|14751.9|14631.9|14754.57|14634.57|14751.56|14631.56|10
1642797310000|2022-01-21 20:35:10|14751.94|14631.94|14745.15|14625.15|14751.96|14631.96|14744.81|14624.81|10
1642797320000|2022-01-21 20:35:20|14744.4|14624.4|14744.98|14624.98|14745.49|14625.49|14744.01|14624.01|10
1642797330000|2022-01-21 20:35:30|14745.56|14625.56|14752.9|14632.9|14752.9|14632.9|14745.56|14625.56|10
1642797340000|2022-01-21 20:35:40|14753.21|14633.21|14751.79|14631.79|14753.21|14633.21|14751.79|14631.79|10
1642797350000|2022-01-21 20:35:50|14751.69|14631.69|14750.92|14630.92|14751.69|14631.69|14749.12|14629.12|10
1642797360000|2022-01-21 20:36:00|14750.91|14630.91|14752.64|14632.64|14752.96|14632.96|14750.86|14630.86|9
1642797370000|2022-01-21 20:36:10|14753.71|14633.71|14748.16|14628.16|14753.71|14633.71|14748.16|14628.16|10
1642797380000|2022-01-21 20:36:20|14747.32|14627.32|14745.35|14625.35|14748.24|14628.24|14745.35|14625.35|10
1642797390000|2022-01-21 20:36:30|14744.6|14624.6|14743.02|14623.02|14746.19|14626.19|14743.02|14623.02|10
1642797400000|2022-01-21 20:36:40|14743.14|14623.14|14732.58|14612.58|14743.14|14623.14|14732.58|14612.58|10
1642797410000|2022-01-21 20:36:50|14730.63|14610.63|14729.6|14609.6|14731.06|14611.06|14729.09|14609.09|10
1642797420000|2022-01-21 20:37:00|14730.59|14610.59|14732.05|14612.05|14733|14613|14730.16|14610.16|10
1642797430000|2022-01-21 20:37:10|14732.28|14612.28|14737.26|14617.26|14737.26|14617.26|14732.28|14612.28|9
1642797440000|2022-01-21 20:37:20|14736.88|14616.88|14735.23|14615.23|14736.88|14616.88|14735.23|14615.23|10
1642797450000|2022-01-21 20:37:30|14735.45|14615.45|14734.64|14614.64|14737.01|14617.01|14734.64|14614.64|10
1642797460000|2022-01-21 20:37:40|14733.9|14613.9|14730.67|14610.67|14734.58|14614.58|14730.35|14610.35|10
1642797470000|2022-01-21 20:37:50|14729.83|14609.83|14727.7|14607.7|14730.5|14610.5|14727.7|14607.7|10
1642797480000|2022-01-21 20:38:00|14726.98|14606.98|14728.09|14608.09|14728.09|14608.09|14723.57|14603.57|10
1642797490000|2022-01-21 20:38:10|14728.39|14608.39|14737.35|14617.35|14737.35|14617.35|14728.39|14608.39|10
1642797500000|2022-01-21 20:38:20|14737.68|14617.68|14743.62|14623.62|14743.62|14623.62|14737.68|14617.68|10
1642797510000|2022-01-21 20:38:30|14743.32|14623.32|14743.55|14623.55|14744.07|14624.07|14742.3|14622.3|9
1642797520000|2022-01-21 20:38:40|14742.81|14622.81|14742.84|14622.84|14743.88|14623.88|14741.9|14621.9|10
1642797530000|2022-01-21 20:38:50|14742.58|14622.58|14741.84|14621.84|14743.23|14623.23|14740.83|14620.83|10
1642797540000|2022-01-21 20:39:00|14742.26|14622.26|14744.57|14624.57|14745.97|14625.97|14742.26|14622.26|10
1642797550000|2022-01-21 20:39:10|14745.62|14625.62|14748.17|14628.17|14750.98|14630.98|14745.55|14625.55|10
1642797560000|2022-01-21 20:39:20|14748.36|14628.36|14757.65|14637.65|14757.65|14637.65|14748.36|14628.36|10
1642797570000|2022-01-21 20:39:30|14760.69|14640.69|14775.33|14655.33|14775.73|14655.73|14759.47|14639.47|10
1642797580000|2022-01-21 20:39:40|14775.32|14655.32|14777.06|14657.06|14777.06|14657.06|14773.83|14653.83|10
1642797590000|2022-01-21 20:39:50|14776.59|14656.59|14780.53|14660.53|14780.53|14660.53|14776.15|14656.15|10
1642797600000|2022-01-21 20:40:00|14780.85|14660.85|14785|14665|14785|14665|14778.91|14658.91|10
1642797610000|2022-01-21 20:40:10|14791.56|14671.56|14815.97|14695.97|14815.97|14695.97|14791.56|14671.56|10
1642797620000|2022-01-21 20:40:20|14819.48|14699.48|14825.33|14705.33|14825.33|14705.33|14819.48|14699.48|10
1642797630000|2022-01-21 20:40:30|14827.86|14707.86|14864.96|14744.96|14864.96|14744.96|14827.86|14707.86|10
1642797640000|2022-01-21 20:40:40|14868.15|14748.15|14867.98|14747.98|14872.19|14752.19|14864.85|14744.85|10
1642797650000|2022-01-21 20:40:50|14863.92|14743.92|14870.09|14750.09|14870.09|14750.09|14861.09|14741.09|10
1642797660000|2022-01-21 20:41:00|14870.22|14750.22|14874.29|14754.29|14874.29|14754.29|14869.81|14749.81|10
1642797670000|2022-01-21 20:41:10|14873.91|14753.91|14866.07|14746.07|14876.09|14756.09|14866.07|14746.07|10
1642797680000|2022-01-21 20:41:20|14860.82|14740.82|14853.76|14733.76|14860.9|14740.9|14853.76|14733.76|10
1642797690000|2022-01-21 20:41:30|14852.55|14732.55|14851.52|14731.52|14855.45|14735.45|14851.52|14731.52|9
1642797700000|2022-01-21 20:41:40|14851.25|14731.25|14847.16|14727.16|14851.54|14731.54|14846.83|14726.83|9
1642797710000|2022-01-21 20:41:50|14845.95|14725.95|14847.43|14727.43|14848.18|14728.18|14845.95|14725.95|10
1642797720000|2022-01-21 20:42:00|14846.5|14726.5|14852.75|14732.75|14852.99|14732.99|14846.5|14726.5|10
1642797730000|2022-01-21 20:42:10|14851.54|14731.54|14851.37|14731.37|14852.73|14732.73|14847.92|14727.92|10
1642797740000|2022-01-21 20:42:20|14851.46|14731.46|14850.88|14730.88|14853.52|14733.52|14850.44|14730.44|10
1642797750000|2022-01-21 20:42:30|14849.7|14729.7|14846.44|14726.44|14849.7|14729.7|14846.44|14726.44|10
1642797760000|2022-01-21 20:42:40|14847.16|14727.16|14843.65|14723.65|14847.16|14727.16|14843.65|14723.65|9
1642797770000|2022-01-21 20:42:50|14843.15|14723.15|14843.35|14723.35|14844.2|14724.2|14843.09|14723.09|9
1642797780000|2022-01-21 20:43:00|14843.39|14723.39|14845.29|14725.29|14846.92|14726.92|14843.39|14723.39|10
1642797790000|2022-01-21 20:43:10|14844.28|14724.28|14841.38|14721.38|14845.85|14725.85|14841.38|14721.38|10
1642797800000|2022-01-21 20:43:20|14840.61|14720.61|14838.87|14718.87|14840.93|14720.93|14838.47|14718.47|10
1642797810000|2022-01-21 20:43:30|14836.49|14716.49|14836.01|14716.01|14836.49|14716.49|14835.01|14715.01|10
1642797820000|2022-01-21 20:43:40|14837.22|14717.22|14847.53|14727.53|14847.53|14727.53|14837.22|14717.22|10
1642797830000|2022-01-21 20:43:50|14850.55|14730.55|14859.74|14739.74|14859.74|14739.74|14850.55|14730.55|10
1642797840000|2022-01-21 20:44:00|14860.33|14740.33|14859.85|14739.85|14863.78|14743.78|14859.85|14739.85|10
1642797850000|2022-01-21 20:44:10|14861.26|14741.26|14860.21|14740.21|14862.33|14742.33|14859.34|14739.34|10
1642797860000|2022-01-21 20:44:20|14858.98|14738.98|14859.52|14739.52|14859.72|14739.72|14857.56|14737.56|10
1642797870000|2022-01-21 20:44:30|14858.48|14738.48|14851.69|14731.69|14858.89|14738.89|14851.18|14731.18|10
1642797880000|2022-01-21 20:44:40|14849.12|14729.12|14841.79|14721.79|14849.12|14729.12|14841.79|14721.79|10
1642797890000|2022-01-21 20:44:50|14839.85|14719.85|14833.98|14713.98|14840.28|14720.28|14833.1|14713.1|10
1642797900000|2022-01-21 20:45:00|14831.81|14711.81|14826.35|14706.35|14832.35|14712.35|14826.35|14706.35|10
1642797910000|2022-01-21 20:45:10|14824.72|14704.72|14818.32|14698.32|14824.72|14704.72|14818.32|14698.32|10
1642797920000|2022-01-21 20:45:20|14818.77|14698.77|14816.43|14696.43|14819.51|14699.51|14815.2|14695.2|10
1642797930000|2022-01-21 20:45:30|14816.51|14696.51|14815.39|14695.39|14817.93|14697.93|14815.39|14695.39|10
1642797940000|2022-01-21 20:45:40|14815.09|14695.09|14806.03|14686.03|14815.09|14695.09|14806.03|14686.03|10
1642797950000|2022-01-21 20:45:50|14804.78|14684.78|14797.07|14677.07|14804.78|14684.78|14797.07|14677.07|10
1642797960000|2022-01-21 20:46:00|14797.31|14677.31|14794.09|14674.09|14798.37|14678.37|14794.09|14674.09|10
1642797970000|2022-01-21 20:46:10|14793.57|14673.57|14792.25|14672.25|14793.57|14673.57|14790.81|14670.81|10
1642797980000|2022-01-21 20:46:20|14793.55|14673.55|14789.41|14669.41|14793.64|14673.64|14789.41|14669.41|10
1642797990000|2022-01-21 20:46:30|14788.02|14668.02|14785.75|14665.75|14788.02|14668.02|14785.72|14665.72|10
1642798000000|2022-01-21 20:46:40|14784.84|14664.84|14776.69|14656.69|14784.84|14664.84|14776.69|14656.69|10
1642798010000|2022-01-21 20:46:50|14776.72|14656.72|14770.35|14650.35|14776.91|14656.91|14770.21|14650.21|10
1642798020000|2022-01-21 20:47:00|14770.04|14650.04|14767.86|14647.86|14770.04|14650.04|14767.31|14647.31|10
1642798030000|2022-01-21 20:47:10|14766.1|14646.1|14768.42|14648.42|14768.42|14648.42|14766.04|14646.04|9
1642798040000|2022-01-21 20:47:20|14768.62|14648.62|14767.06|14647.06|14768.95|14648.95|14766.61|14646.61|10
1642798050000|2022-01-21 20:47:30|14767.49|14647.49|14771.1|14651.1|14771.1|14651.1|14767.49|14647.49|10
1642798060000|2022-01-21 20:47:40|14771.42|14651.42|14781.49|14661.49|14781.49|14661.49|14771.42|14651.42|10
1642798070000|2022-01-21 20:47:50|14781.47|14661.47|14783.56|14663.56|14784.1|14664.1|14781.47|14661.47|10
1642798080000|2022-01-21 20:48:00|14784.76|14664.76|14786.12|14666.12|14786.31|14666.31|14784.76|14664.76|10
1642798090000|2022-01-21 20:48:10|14787.24|14667.24|14798.33|14678.33|14798.33|14678.33|14787.23|14667.23|10
1642798100000|2022-01-21 20:48:20|14801.76|14681.76|14806.94|14686.94|14806.94|14686.94|14801.76|14681.76|10
1642798110000|2022-01-21 20:48:30|14807.22|14687.22|14806.39|14686.39|14807.7|14687.7|14806.24|14686.24|10
1642798120000|2022-01-21 20:48:40|14805.57|14685.57|14800.9|14680.9|14805.57|14685.57|14800.9|14680.9|10
1642798130000|2022-01-21 20:48:50|14800.16|14680.16|14797.81|14677.81|14800.35|14680.35|14797.81|14677.81|10
1642798140000|2022-01-21 20:49:00|14797.89|14677.89|14798.15|14678.15|14799.49|14679.49|14797.51|14677.51|10
1642798150000|2022-01-21 20:49:10|14797.9|14677.9|14792.33|14672.33|14799.65|14679.65|14792.33|14672.33|10
1642798160000|2022-01-21 20:49:20|14789.83|14669.83|14780.91|14660.91|14789.83|14669.83|14780.91|14660.91|10
1642798170000|2022-01-21 20:49:30|14779.24|14659.24|14769.34|14649.34|14779.31|14659.31|14768.78|14648.78|9
1642798180000|2022-01-21 20:49:40|14769.03|14649.03|14769.67|14649.67|14769.67|14649.67|14769.03|14649.03|9
1642798190000|2022-01-21 20:49:50|14769.33|14649.33|14768.37|14648.37|14769.33|14649.33|14768.12|14648.12|9
1642798200000|2022-01-21 20:50:00|14768.59|14648.59|14762.22|14642.22|14769.46|14649.46|14762.22|14642.22|10
1642798210000|2022-01-21 20:50:10|14760.21|14640.21|14738.32|14618.32|14760.21|14640.21|14738.32|14618.32|10
1642798220000|2022-01-21 20:50:20|14731.3|14611.3|14722.84|14602.84|14731.3|14611.3|14722.84|14602.84|10
1642798230000|2022-01-21 20:50:30|14721.87|14601.87|14717.09|14597.09|14721.87|14601.87|14716.43|14596.43|10
1642798240000|2022-01-21 20:50:40|14717.31|14597.31|14721.16|14601.16|14721.49|14601.49|14716.08|14596.08|10
1642798250000|2022-01-21 20:50:50|14721.96|14601.96|14723.43|14603.43|14725.46|14605.46|14721.96|14601.96|10
1642798260000|2022-01-21 20:51:00|14724.28|14604.28|14718.12|14598.12|14724.35|14604.35|14718.12|14598.12|10
1642798270000|2022-01-21 20:51:10|14716.88|14596.88|14718.26|14598.26|14719.54|14599.54|14716.88|14596.88|10
1642798280000|2022-01-21 20:51:20|14717.54|14597.54|14719.17|14599.17|14719.17|14599.17|14716.53|14596.53|10
1642798290000|2022-01-21 20:51:30|14719.43|14599.43|14733.62|14613.62|14733.62|14613.62|14719.43|14599.43|10
1642798300000|2022-01-21 20:51:40|14733.26|14613.26|14732.66|14612.66|14734.23|14614.23|14732.07|14612.07|10
1642798310000|2022-01-21 20:51:50|14732.55|14612.55|14723.74|14603.74|14732.55|14612.55|14723.74|14603.74|10
1642798320000|2022-01-21 20:52:00|14722.26|14602.26|14704.81|14584.81|14722.26|14602.26|14704.81|14584.81|10
1642798330000|2022-01-21 20:52:10|14704.12|14584.12|14703.79|14583.79|14704.91|14584.91|14703.55|14583.55|9
1642798340000|2022-01-21 20:52:20|14703.01|14583.01|14704.79|14584.79|14705.3|14585.3|14702.51|14582.51|10
1642798350000|2022-01-21 20:52:30|14705.27|14585.27|14705.33|14585.33|14707.5|14587.5|14704.59|14584.59|10
1642798360000|2022-01-21 20:52:40|14703.78|14583.78|14698.59|14578.59|14703.78|14583.78|14698.59|14578.59|10
1642798370000|2022-01-21 20:52:50|14696.66|14576.66|14694.29|14574.29|14696.66|14576.66|14694.29|14574.29|10
1642798380000|2022-01-21 20:53:00|14695.35|14575.35|14699.85|14579.85|14699.93|14579.93|14695.35|14575.35|10
1642798390000|2022-01-21 20:53:10|14700.14|14580.14|14701.84|14581.84|14702.75|14582.75|14700.14|14580.14|10
1642798400000|2022-01-21 20:53:20|14703.02|14583.02|14700.41|14580.41|14703.2|14583.2|14700.29|14580.29|10
1642798410000|2022-01-21 20:53:30|14700.4|14580.4|14702.7|14582.7|14703.82|14583.82|14700.4|14580.4|10
1642798420000|2022-01-21 20:53:40|14702.77|14582.77|14704.06|14584.06|14704.06|14584.06|14702.77|14582.77|10
1642798430000|2022-01-21 20:53:50|14702.38|14582.38|14702.84|14582.84|14703.07|14583.07|14701.67|14581.67|10
1642798440000|2022-01-21 20:54:00|14703.05|14583.05|14702.4|14582.4|14703.94|14583.94|14702.4|14582.4|10
1642798450000|2022-01-21 20:54:10|14702.06|14582.06|14693.36|14573.36|14702.06|14582.06|14693.36|14573.36|10
1642798460000|2022-01-21 20:54:20|14692.31|14572.31|14685.31|14565.31|14692.31|14572.31|14685.31|14565.31|10
1642798470000|2022-01-21 20:54:30|14684.82|14564.82|14680.79|14560.79|14684.82|14564.82|14680.79|14560.79|10
1642798480000|2022-01-21 20:54:40|14680.52|14560.52|14672.44|14552.44|14680.52|14560.52|14672.26|14552.26|10
1642798490000|2022-01-21 20:54:50|14670.55|14550.55|14673.65|14553.65|14673.65|14553.65|14669.67|14549.67|10
1642798500000|2022-01-21 20:55:00|14673.53|14553.53|14678.95|14558.95|14678.95|14558.95|14673.53|14553.53|10
1642798510000|2022-01-21 20:55:10|14679.19|14559.19|14681.92|14561.92|14681.92|14561.92|14679.15|14559.15|10
1642798520000|2022-01-21 20:55:20|14683.53|14563.53|14691.14|14571.14|14691.14|14571.14|14683.53|14563.53|10
1642798530000|2022-01-21 20:55:30|14691.06|14571.06|14691.14|14571.14|14692.18|14572.18|14690.5|14570.5|10
1642798540000|2022-01-21 20:55:40|14691.55|14571.55|14691.5|14571.5|14692.81|14572.81|14691.13|14571.13|10
1642798550000|2022-01-21 20:55:50|14691.3|14571.3|14690.46|14570.46|14691.3|14571.3|14689.85|14569.85|10
1642798560000|2022-01-21 20:56:00|14690.86|14570.86|14691.26|14571.26|14691.79|14571.79|14690.78|14570.78|9
1642798570000|2022-01-21 20:56:10|14691.85|14571.85|14693.93|14573.93|14694.48|14574.48|14691.85|14571.85|10
1642798580000|2022-01-21 20:56:20|14693.66|14573.66|14692.28|14572.28|14694.86|14574.86|14692.28|14572.28|10
1642798590000|2022-01-21 20:56:30|14692.42|14572.42|14687.51|14567.51|14692.42|14572.42|14687.51|14567.51|10
1642798600000|2022-01-21 20:56:40|14685.85|14565.85|14685.66|14565.66|14685.85|14565.85|14684.85|14564.85|10
1642798610000|2022-01-21 20:56:50|14685.11|14565.11|14685.68|14565.68|14686.77|14566.77|14685.11|14565.11|10
1642798620000|2022-01-21 20:57:00|14685.5|14565.5|14685.53|14565.53|14686.07|14566.07|14684.65|14564.65|10
1642798630000|2022-01-21 20:57:10|14685.48|14565.48|14693.73|14573.73|14693.73|14573.73|14685.48|14565.48|10
1642798640000|2022-01-21 20:57:20|14695.16|14575.16|14705.02|14585.02|14705.02|14585.02|14695.16|14575.16|10
1642798650000|2022-01-21 20:57:30|14706.35|14586.35|14719.19|14599.19|14719.19|14599.19|14706.35|14586.35|10
1642798660000|2022-01-21 20:57:40|14721.32|14601.32|14723.24|14603.24|14723.25|14603.25|14721.32|14601.32|10
1642798670000|2022-01-21 20:57:50|14724.72|14604.72|14727.05|14607.05|14727.59|14607.59|14724.59|14604.59|10
1642798680000|2022-01-21 20:58:00|14728.75|14608.75|14737.29|14617.29|14737.29|14617.29|14728.75|14608.75|10
1642798690000|2022-01-21 20:58:10|14737.61|14617.61|14741.24|14621.24|14741.24|14621.24|14736.75|14616.75|10
1642798700000|2022-01-21 20:58:20|14741.06|14621.06|14741.02|14621.02|14743.02|14623.02|14740.44|14620.44|10
1642798710000|2022-01-21 20:58:30|14740.14|14620.14|14740.98|14620.98|14740.98|14620.98|14736.69|14616.69|10
1642798720000|2022-01-21 20:58:40|14741.93|14621.93|14747.02|14627.02|14747.02|14627.02|14741.93|14621.93|10
1642798730000|2022-01-21 20:58:50|14748.72|14628.72|14753.69|14633.69|14753.69|14633.69|14748.72|14628.72|10
1642798740000|2022-01-21 20:59:00|14753.39|14633.39|14750.74|14630.74|14753.39|14633.39|14750.6|14630.6|9
1642798750000|2022-01-21 20:59:10|14750.84|14630.84|14748.48|14628.48|14751.21|14631.21|14748.48|14628.48|10
1642798760000|2022-01-21 20:59:20|14749.87|14629.87|14781.23|14661.23|14781.23|14661.23|14743.96|14623.96|10
1642798770000|2022-01-21 20:59:30|14792.46|14672.46|14822.09|14702.09|14822.09|14702.09|14792.46|14672.46|10
1642798780000|2022-01-21 20:59:40|14826.22|14706.22|14844.14|14724.14|14844.14|14724.14|14826.22|14706.22|10
1642798790000|2022-01-21 20:59:50|14846.19|14726.19|14862.65|14742.65|14862.65|14742.65|14846.19|14726.19|10
1642798800000|2022-01-21 21:00:00|14863.57|14743.57|14863.87|14743.87|14867.26|14747.26|14863.32|14743.32|10
1642798810000|2022-01-21 21:00:10|14864.37|14744.37|14865.77|14745.77|14867.67|14747.67|14863.58|14743.58|10
1642798820000|2022-01-21 21:00:20|14866.22|14746.22|14864.39|14744.39|14866.22|14746.22|14862.26|14742.26|10
1642798830000|2022-01-21 21:00:30|14863.73|14743.73|14856.79|14736.79|14863.8|14743.8|14856.79|14736.79|10
1642798840000|2022-01-21 21:00:40|14856.32|14736.32|14851.32|14731.32|14856.32|14736.32|14851.32|14731.32|10
1642798850000|2022-01-21 21:00:50|14848.78|14728.78|14852.37|14732.37|14852.37|14732.37|14848.11|14728.11|10
1642798860000|2022-01-21 21:01:00|14852.89|14732.89|14868.74|14748.74|14868.74|14748.74|14852.89|14732.89|10
1642798870000|2022-01-21 21:01:10|14870.62|14750.62|14883.79|14763.79|14883.79|14763.79|14870.62|14750.62|10
1642798880000|2022-01-21 21:01:20|14887.51|14767.51|14892.74|14772.74|14892.74|14772.74|14887.51|14767.51|10
1642798890000|2022-01-21 21:01:30|14892.95|14772.95|14898.7|14778.7|14898.7|14778.7|14892.95|14772.95|10
1642798900000|2022-01-21 21:01:40|14901.21|14781.21|14907.61|14787.61|14907.61|14787.61|14900.92|14780.92|10
1642798910000|2022-01-21 21:01:50|14907.36|14787.36|14908.91|14788.91|14908.91|14788.91|14905.49|14785.49|10
1642798920000|2022-01-21 21:02:00|14909.16|14789.16|14920.06|14800.06|14920.06|14800.06|14909.16|14789.16|10
1642798930000|2022-01-21 21:02:10|14919.94|14799.94|14919.48|14799.48|14922.25|14802.25|14918.87|14798.87|10
1642798940000|2022-01-21 21:02:20|14919.13|14799.13|14923.96|14803.96|14924.48|14804.48|14919.13|14799.13|10
1642798950000|2022-01-21 21:02:30|14924.54|14804.54|14914.35|14794.35|14924.83|14804.83|14914.35|14794.35|10
1642798960000|2022-01-21 21:02:40|14913.32|14793.32|14905.07|14785.07|14913.32|14793.32|14905.07|14785.07|10
1642798970000|2022-01-21 21:02:50|14903.07|14783.07|14903.95|14783.95|14904.03|14784.03|14902.59|14782.59|10
1642798980000|2022-01-21 21:03:00|14903.37|14783.37|14900.41|14780.41|14905.14|14785.14|14900.27|14780.27|10
1642798990000|2022-01-21 21:03:10|14900.03|14780.03|14898.77|14778.77|14900.05|14780.05|14898.51|14778.51|10
1642799000000|2022-01-21 21:03:20|14898.56|14778.56|14897|14777|14898.56|14778.56|14897|14777|10
1642799010000|2022-01-21 21:03:30|14896.72|14776.72|14894.98|14774.98|14896.72|14776.72|14894.98|14774.98|10
1642799020000|2022-01-21 21:03:40|14894.54|14774.54|14891.89|14771.89|14894.54|14774.54|14891.36|14771.36|10
1642799030000|2022-01-21 21:03:50|14891.34|14771.34|14886.96|14766.96|14891.34|14771.34|14886.96|14766.96|10
1642799040000|2022-01-21 21:04:00|14885.49|14765.49|14878.48|14758.48|14885.49|14765.49|14878.48|14758.48|10
1642799050000|2022-01-21 21:04:10|14878.2|14758.2|14875.12|14755.12|14878.2|14758.2|14874.69|14754.69|10
1642799060000|2022-01-21 21:04:20|14874.69|14754.69|14873.57|14753.57|14874.82|14754.82|14872.95|14752.95|10
1642799070000|2022-01-21 21:04:30|14874.4|14754.4|14877.09|14757.09|14877.09|14757.09|14874.4|14754.4|10
1642799080000|2022-01-21 21:04:40|14877.6|14757.6|14874.36|14754.36|14877.6|14757.6|14874.36|14754.36|10
1642799090000|2022-01-21 21:04:50|14873.91|14753.91|14867.48|14747.48|14873.91|14753.91|14867.48|14747.48|10
1642799100000|2022-01-21 21:05:00|14866.41|14746.41|14860.81|14740.81|14866.41|14746.41|14860.81|14740.81|10
1642799110000|2022-01-21 21:05:10|14860.65|14740.65|14858.76|14738.76|14860.65|14740.65|14858.76|14738.76|10
1642799120000|2022-01-21 21:05:20|14859.26|14739.26|14857.89|14737.89|14859.68|14739.68|14857.89|14737.89|10
1642799130000|2022-01-21 21:05:30|14858.01|14738.01|14857.27|14737.27|14858.72|14738.72|14855.65|14735.65|10
1642799140000|2022-01-21 21:05:40|14857.29|14737.29|14863.83|14743.83|14863.83|14743.83|14857.13|14737.13|10
1642799150000|2022-01-21 21:05:50|14864.32|14744.32|14864.63|14744.63|14865.16|14745.16|14863.74|14743.74|10
1642799160000|2022-01-21 21:06:00|14864.26|14744.26|14864.18|14744.18|14864.33|14744.33|14862.72|14742.72|10
1642799170000|2022-01-21 21:06:10|14863.68|14743.68|14863.67|14743.67|14863.69|14743.69|14862.41|14742.41|10
1642799180000|2022-01-21 21:06:20|14863.18|14743.18|14870.95|14750.95|14870.95|14750.95|14863.18|14743.18|10
1642799190000|2022-01-21 21:06:30|14871.36|14751.36|14874.83|14754.83|14874.83|14754.83|14871.36|14751.36|10
1642799200000|2022-01-21 21:06:40|14875.06|14755.06|14877.08|14757.08|14877.22|14757.22|14875.06|14755.06|10
1642799210000|2022-01-21 21:06:50|14878.56|14758.56|14882.17|14762.17|14882.17|14762.17|14878.35|14758.35|10
1642799220000|2022-01-21 21:07:00|14882.34|14762.34|14887.67|14767.67|14887.94|14767.94|14882.34|14762.34|10
1642799230000|2022-01-21 21:07:10|14888.91|14768.91|14891.27|14771.27|14893.14|14773.14|14888.91|14768.91|10
1642799240000|2022-01-21 21:07:20|14890.45|14770.45|14887.65|14767.65|14890.45|14770.45|14887.65|14767.65|10
1642799250000|2022-01-21 21:07:30|14888.15|14768.15|14899.57|14779.57|14899.57|14779.57|14888.12|14768.12|10
1642799260000|2022-01-21 21:07:40|14901.26|14781.26|14906.14|14786.14|14906.14|14786.14|14901.26|14781.26|9
1642799270000|2022-01-21 21:07:50|14906.02|14786.02|14912.15|14792.15|14912.15|14792.15|14906.02|14786.02|10
1642799280000|2022-01-21 21:08:00|14911.96|14791.96|14916.9|14796.9|14916.9|14796.9|14911.96|14791.96|10
1642799290000|2022-01-21 21:08:10|14917.58|14797.58|14925.53|14805.53|14925.56|14805.56|14917.58|14797.58|10
1642799300000|2022-01-21 21:08:20|14925.42|14805.42|14928.05|14808.05|14928.05|14808.05|14925.42|14805.42|9
1642799310000|2022-01-21 21:08:30|14929.3|14809.3|14931.36|14811.36|14931.36|14811.36|14929.04|14809.04|10
1642799320000|2022-01-21 21:08:40|14931.89|14811.89|14936.46|14816.46|14936.46|14816.46|14931.6|14811.6|10
1642799330000|2022-01-21 21:08:50|14937.58|14817.58|14943.36|14823.36|14943.36|14823.36|14937.58|14817.58|10
1642799340000|2022-01-21 21:09:00|14942.4|14822.4|14936.56|14816.56|14942.48|14822.48|14936.56|14816.56|10
1642799350000|2022-01-21 21:09:10|14936.58|14816.58|14928.02|14808.02|14936.58|14816.58|14928.02|14808.02|10
1642799360000|2022-01-21 21:09:20|14927.16|14807.16|14916.98|14796.98|14927.16|14807.16|14916.98|14796.98|10
1642799370000|2022-01-21 21:09:30|14918.81|14798.81|14918.81|14798.81|14918.81|14798.81|14917.71|14797.71|10
1642799380000|2022-01-21 21:09:40|14917.78|14797.78|14913.44|14793.44|14918.14|14798.14|14913.32|14793.32|10
1642799390000|2022-01-21 21:09:50|14913.54|14793.54|14910.53|14790.53|14913.54|14793.54|14910.13|14790.13|10
1642799400000|2022-01-21 21:10:00|14911.07|14791.07|14911.19|14791.19|14913.41|14793.41|14911.07|14791.07|10
1642799410000|2022-01-21 21:10:10|14910.25|14790.25|14905.29|14785.29|14910.25|14790.25|14905.29|14785.29|10
1642799420000|2022-01-21 21:10:20|14904.48|14784.48|14899.95|14779.95|14904.48|14784.48|14899.95|14779.95|10
1642799430000|2022-01-21 21:10:30|14899.02|14779.02|14898.26|14778.26|14899.02|14779.02|14897.63|14777.63|10
1642799440000|2022-01-21 21:10:40|14898.2|14778.2|14900.8|14780.8|14900.8|14780.8|14898.2|14778.2|10
1642799450000|2022-01-21 21:10:50|14901.5|14781.5|14904.62|14784.62|14904.62|14784.62|14901.5|14781.5|10
1642799460000|2022-01-21 21:11:00|14904.95|14784.95|14906.11|14786.11|14906.11|14786.11|14904.95|14784.95|10
1642799470000|2022-01-21 21:11:10|14905.45|14785.45|14904.59|14784.59|14905.45|14785.45|14904.57|14784.57|10
1642799480000|2022-01-21 21:11:20|14904.21|14784.21|14901.23|14781.23|14904.21|14784.21|14901.23|14781.23|10
1642799490000|2022-01-21 21:11:30|14900.44|14780.44|14897.02|14777.02|14900.44|14780.44|14896.74|14776.74|10
1642799500000|2022-01-21 21:11:40|14897.01|14777.01|14893.65|14773.65|14897.33|14777.33|14893.14|14773.14|10
1642799510000|2022-01-21 21:11:50|14893.56|14773.56|14891.01|14771.01|14893.56|14773.56|14891.01|14771.01|3
1642838400000|2022-01-22 08:00:00|13055.08|12935.08|13046.21|12926.21|13055.08|12935.08|13046.21|12926.21|11
1642838410000|2022-01-22 08:00:10|13045.22|12925.22|13048.47|12928.47|13048.67|12928.67|13045.22|12925.22|10
1642838420000|2022-01-22 08:00:20|13048.63|12928.63|13068.49|12948.49|13068.49|12948.49|13048.63|12928.63|10
1642838430000|2022-01-22 08:00:30|13069.16|12949.16|13084.15|12964.15|13084.15|12964.15|13069.16|12949.16|10
1642838440000|2022-01-22 08:00:40|13088.63|12968.63|13104.36|12984.36|13104.36|12984.36|13088.63|12968.63|10
1642838450000|2022-01-22 08:00:50|13104.43|12984.43|13114.88|12994.88|13114.88|12994.88|13104.43|12984.43|10
1642838460000|2022-01-22 08:01:00|13113.95|12993.95|13101.96|12981.96|13114.63|12994.63|13101.96|12981.96|10
1642838470000|2022-01-22 08:01:10|13101.92|12981.92|13094.63|12974.63|13103.06|12983.06|13094.63|12974.63|10
1642838480000|2022-01-22 08:01:20|13093.8|12973.8|13094.92|12974.92|13094.94|12974.94|13091.84|12971.84|10
1642838490000|2022-01-22 08:01:30|13093.91|12973.91|13096.59|12976.59|13096.59|12976.59|13093.02|12973.02|10
1642838500000|2022-01-22 08:01:40|13097.34|12977.34|13098|12978|13098.24|12978.24|13097.34|12977.34|10
1642838510000|2022-01-22 08:01:50|13098.21|12978.21|13106.28|12986.28|13106.28|12986.28|13098.21|12978.21|10
1642838520000|2022-01-22 08:02:00|13106.2|12986.2|13116.36|12996.36|13116.36|12996.36|13106.2|12986.2|10
1642838530000|2022-01-22 08:02:10|13116.33|12996.33|13120.93|13000.93|13120.95|13000.95|13116.33|12996.33|10
1642838540000|2022-01-22 08:02:20|13122.02|13002.02|13123.66|13003.66|13123.66|13003.66|13121.82|13001.82|10
1642838550000|2022-01-22 08:02:30|13123.75|13003.75|13127.86|13007.86|13128.45|13008.45|13123.75|13003.75|10
1642838560000|2022-01-22 08:02:40|13128.16|13008.16|13132.38|13012.38|13132.54|13012.54|13128.16|13008.16|10
1642838570000|2022-01-22 08:02:50|13133.24|13013.24|13138.91|13018.91|13138.91|13018.91|13133.24|13013.24|10
1642838580000|2022-01-22 08:03:00|13138.99|13018.99|13141.27|13021.27|13142.33|13022.33|13138.99|13018.99|10
1642838590000|2022-01-22 08:03:10|13141.46|13021.46|13146.83|13026.83|13146.97|13026.97|13141.1|13021.1|10
1642838600000|2022-01-22 08:03:20|13147.17|13027.17|13143.55|13023.55|13147.49|13027.49|13143.55|13023.55|10
1642838610000|2022-01-22 08:03:30|13143.21|13023.21|13142.57|13022.57|13143.21|13023.21|13141.22|13021.22|10
1642838620000|2022-01-22 08:03:40|13143.11|13023.11|13144.2|13024.2|13144.25|13024.25|13142.9|13022.9|10
1642838630000|2022-01-22 08:03:50|13145.32|13025.32|13158.17|13038.17|13158.47|13038.47|13145.32|13025.32|10
1642838640000|2022-01-22 08:04:00|13160.14|13040.14|13172.72|13052.72|13173.03|13053.03|13160.14|13040.14|10
1642838650000|2022-01-22 08:04:10|13174.17|13054.17|13190.94|13070.94|13190.94|13070.94|13174.17|13054.17|10
1642838660000|2022-01-22 08:04:20|13191.41|13071.41|13187.67|13067.67|13193.28|13073.28|13187.67|13067.67|10
1642838670000|2022-01-22 08:04:30|13187.24|13067.24|13186.04|13066.04|13187.24|13067.24|13185.17|13065.17|10
1642838680000|2022-01-22 08:04:40|13186.46|13066.46|13186.02|13066.02|13187.77|13067.77|13185.57|13065.57|10
1642838690000|2022-01-22 08:04:50|13186.1|13066.1|13191.89|13071.89|13191.89|13071.89|13186.1|13066.1|10
1642838700000|2022-01-22 08:05:00|13191.8|13071.8|13196.99|13076.99|13196.99|13076.99|13191.8|13071.8|10
1642838710000|2022-01-22 08:05:10|13196.31|13076.31|13190.15|13070.15|13196.31|13076.31|13190.15|13070.15|10
1642838720000|2022-01-22 08:05:20|13189.14|13069.14|13183.68|13063.68|13189.14|13069.14|13183.2|13063.2|10
1642838730000|2022-01-22 08:05:30|13184.32|13064.32|13187.07|13067.07|13187.07|13067.07|13183.75|13063.75|10
1642838740000|2022-01-22 08:05:40|13188.33|13068.33|13226.09|13106.09|13226.09|13106.09|13188.33|13068.33|10
1642838750000|2022-01-22 08:05:50|13234.45|13114.45|13254.76|13134.76|13258.14|13138.14|13234.45|13114.45|10
1642838760000|2022-01-22 08:06:00|13256.23|13136.23|13255.13|13135.13|13256.23|13136.23|13252.84|13132.84|10
1642838770000|2022-01-22 08:06:10|13254.86|13134.86|13248.59|13128.59|13254.86|13134.86|13247.76|13127.76|10
1642838780000|2022-01-22 08:06:20|13248.03|13128.03|13246.11|13126.11|13248.12|13128.12|13245.65|13125.65|10
1642838790000|2022-01-22 08:06:30|13246.54|13126.54|13249.45|13129.45|13249.54|13129.54|13244.11|13124.11|10
1642838800000|2022-01-22 08:06:40|13250.09|13130.09|13250.95|13130.95|13250.95|13130.95|13248.4|13128.4|9
1642838810000|2022-01-22 08:06:50|13251.18|13131.18|13254.27|13134.27|13254.88|13134.88|13251.18|13131.18|10
1642838820000|2022-01-22 08:07:00|13253.62|13133.62|13255.69|13135.69|13255.69|13135.69|13252.69|13132.69|10
1642838830000|2022-01-22 08:07:10|13255.41|13135.41|13255.6|13135.6|13256.71|13136.71|13254.76|13134.76|10
1642838840000|2022-01-22 08:07:20|13253.5|13133.5|13244.94|13124.94|13253.5|13133.5|13244.94|13124.94|10
1642838850000|2022-01-22 08:07:30|13245.18|13125.18|13247.98|13127.98|13247.98|13127.98|13244.41|13124.41|10
1642838860000|2022-01-22 08:07:40|13248.03|13128.03|13249.89|13129.89|13250.72|13130.72|13248.03|13128.03|10
1642838870000|2022-01-22 08:07:50|13248.97|13128.97|13250.7|13130.7|13250.7|13130.7|13248.07|13128.07|10
1642838880000|2022-01-22 08:08:00|13250.66|13130.66|13249.91|13129.91|13251.82|13131.82|13249.91|13129.91|10
1642838890000|2022-01-22 08:08:10|13249.94|13129.94|13242.64|13122.64|13249.94|13129.94|13242.64|13122.64|10
1642838900000|2022-01-22 08:08:20|13242.25|13122.25|13232.39|13112.39|13242.25|13122.25|13232.39|13112.39|10
1642838910000|2022-01-22 08:08:30|13231.68|13111.68|13234.6|13114.6|13234.68|13114.68|13231.68|13111.68|10
1642838920000|2022-01-22 08:08:40|13234.5|13114.5|13236.23|13116.23|13236.46|13116.46|13234.49|13114.49|9
1642838930000|2022-01-22 08:08:50|13236.61|13116.61|13234.03|13114.03|13236.91|13116.91|13234.03|13114.03|10
1642838940000|2022-01-22 08:09:00|13234.43|13114.43|13239.01|13119.01|13239.01|13119.01|13233.69|13113.69|10
1642838950000|2022-01-22 08:09:10|13239.1|13119.1|13243.64|13123.64|13243.64|13123.64|13238.88|13118.88|10
1642838960000|2022-01-22 08:09:20|13243.7|13123.7|13247.57|13127.57|13247.57|13127.57|13243.7|13123.7|9
1642838970000|2022-01-22 08:09:30|13249.51|13129.51|13264.48|13144.48|13264.48|13144.48|13249.51|13129.51|10
1642838980000|2022-01-22 08:09:40|13264.09|13144.09|13266.53|13146.53|13268.2|13148.2|13263.4|13143.4|10
1642838990000|2022-01-22 08:09:50|13266.63|13146.63|13266.03|13146.03|13266.79|13146.79|13265.93|13145.93|9
1642839000000|2022-01-22 08:10:00|13266.09|13146.09|13258.87|13138.87|13266.09|13146.09|13258.87|13138.87|9
1642839010000|2022-01-22 08:10:10|13256.43|13136.43|13255.73|13135.73|13256.6|13136.6|13254.84|13134.84|10
1642839020000|2022-01-22 08:10:20|13255.24|13135.24|13254.23|13134.23|13255.24|13135.24|13253.41|13133.41|10
1642839030000|2022-01-22 08:10:30|13253.4|13133.4|13252.16|13132.16|13253.4|13133.4|13250.8|13130.8|10
1642839040000|2022-01-22 08:10:40|13251.9|13131.9|13255.34|13135.34|13255.34|13135.34|13251.9|13131.9|10
1642839050000|2022-01-22 08:10:50|13255.22|13135.22|13257.36|13137.36|13257.36|13137.36|13254.66|13134.66|10
1642839060000|2022-01-22 08:11:00|13256.66|13136.66|13257.62|13137.62|13257.86|13137.86|13256.66|13136.66|10
1642839070000|2022-01-22 08:11:10|13257.82|13137.82|13253.67|13133.67|13257.82|13137.82|13253.67|13133.67|10
1642839080000|2022-01-22 08:11:20|13254.06|13134.06|13255.06|13135.06|13255.82|13135.82|13253.77|13133.77|10
1642839090000|2022-01-22 08:11:30|13255.39|13135.39|13251.56|13131.56|13255.39|13135.39|13251.56|13131.56|10
1642839100000|2022-01-22 08:11:40|13251.54|13131.54|13251.66|13131.66|13251.66|13131.66|13249.71|13129.71|10
1642839110000|2022-01-22 08:11:50|13251.72|13131.72|13258.73|13138.73|13258.73|13138.73|13251.72|13131.72|10
1642839120000|2022-01-22 08:12:00|13259.28|13139.28|13267.91|13147.91|13267.91|13147.91|13259.28|13139.28|10
1642839130000|2022-01-22 08:12:10|13267.01|13147.01|13268.94|13148.94|13268.94|13148.94|13267.01|13147.01|9
1642839140000|2022-01-22 08:12:20|13268.79|13148.79|13273.41|13153.41|13273.41|13153.41|13268.65|13148.65|10
1642839150000|2022-01-22 08:12:30|13272.67|13152.67|13271.76|13151.76|13272.67|13152.67|13270.95|13150.95|10
1642839160000|2022-01-22 08:12:40|13272.57|13152.57|13272.57|13152.57|13273.16|13153.16|13272.57|13152.57|10
1642839170000|2022-01-22 08:12:50|13272.32|13152.32|13268.32|13148.32|13272.55|13152.55|13268.32|13148.32|10
1642839180000|2022-01-22 08:13:00|13267.6|13147.6|13267.7|13147.7|13268.23|13148.23|13266.22|13146.22|10
1642839190000|2022-01-22 08:13:10|13267.34|13147.34|13262.62|13142.62|13267.34|13147.34|13262.47|13142.47|10
1642839200000|2022-01-22 08:13:20|13262.1|13142.1|13262.59|13142.59|13262.8|13142.8|13261.91|13141.91|10
1642839210000|2022-01-22 08:13:30|13262.62|13142.62|13260.27|13140.27|13262.87|13142.87|13260.27|13140.27|10
1642839220000|2022-01-22 08:13:40|13259.58|13139.58|13256.19|13136.19|13259.58|13139.58|13256.19|13136.19|10
1642839230000|2022-01-22 08:13:50|13256.33|13136.33|13253.01|13133.01|13256.33|13136.33|13253.01|13133.01|10
1642839240000|2022-01-22 08:14:00|13252.8|13132.8|13248.89|13128.89|13252.94|13132.94|13248.89|13128.89|10
1642839250000|2022-01-22 08:14:10|13248.66|13128.66|13239.55|13119.55|13248.66|13128.66|13238.85|13118.85|10
1642839260000|2022-01-22 08:14:20|13240.21|13120.21|13236.08|13116.08|13240.21|13120.21|13235.9|13115.9|10
1642839270000|2022-01-22 08:14:30|13235.59|13115.59|13234.07|13114.07|13235.59|13115.59|13234.07|13114.07|9
1642839280000|2022-01-22 08:14:40|13232.58|13112.58|13219.7|13099.7|13233.26|13113.26|13219.7|13099.7|10
1642839290000|2022-01-22 08:14:50|13219.22|13099.22|13216.38|13096.38|13219.55|13099.55|13216.23|13096.23|10
1642839300000|2022-01-22 08:15:00|13216.02|13096.02|13221.77|13101.77|13221.77|13101.77|13215.87|13095.87|10
1642839310000|2022-01-22 08:15:10|13223.4|13103.4|13225.58|13105.58|13225.84|13105.84|13223.4|13103.4|9
1642839320000|2022-01-22 08:15:20|13224.93|13104.93|13221.32|13101.32|13226.12|13106.12|13220.83|13100.83|10
1642839330000|2022-01-22 08:15:30|13221.16|13101.16|13221.52|13101.52|13221.99|13101.99|13221.16|13101.16|10
1642839340000|2022-01-22 08:15:40|13221.85|13101.85|13225.17|13105.17|13225.17|13105.17|13221.85|13101.85|10
1642839350000|2022-01-22 08:15:50|13225.57|13105.57|13228.03|13108.03|13228.03|13108.03|13225.57|13105.57|10
1642839360000|2022-01-22 08:16:00|13228.82|13108.82|13242.81|13122.81|13242.81|13122.81|13228.82|13108.82|10
1642839370000|2022-01-22 08:16:10|13242.4|13122.4|13240.83|13120.83|13242.52|13122.52|13240.68|13120.68|10
1642839380000|2022-01-22 08:16:20|13241.97|13121.97|13247.39|13127.39|13247.39|13127.39|13241.9|13121.9|9
1642839390000|2022-01-22 08:16:30|13247.45|13127.45|13246.36|13126.36|13247.77|13127.77|13246.27|13126.27|10
1642839400000|2022-01-22 08:16:40|13246.17|13126.17|13237.68|13117.68|13246.17|13126.17|13237.68|13117.68|10
1642839410000|2022-01-22 08:16:50|13236.52|13116.52|13223.74|13103.74|13236.52|13116.52|13223.53|13103.53|10
1642839420000|2022-01-22 08:17:00|13222.96|13102.96|13216.75|13096.75|13222.96|13102.96|13216.75|13096.75|10
1642839430000|2022-01-22 08:17:10|13216.35|13096.35|13214.86|13094.86|13216.98|13096.98|13214.86|13094.86|9
1642839440000|2022-01-22 08:17:20|13214.5|13094.5|13203.02|13083.02|13214.5|13094.5|13203.02|13083.02|10
1642839450000|2022-01-22 08:17:30|13202.6|13082.6|13197.65|13077.65|13203.24|13083.24|13197.65|13077.65|10
1642839460000|2022-01-22 08:17:40|13196.23|13076.23|13190.36|13070.36|13196.23|13076.23|13190.32|13070.32|10
1642839470000|2022-01-22 08:17:50|13190.26|13070.26|13187.99|13067.99|13190.27|13070.27|13187.54|13067.54|10
1642839480000|2022-01-22 08:18:00|13188.58|13068.58|13188.31|13068.31|13190.06|13070.06|13188.31|13068.31|10
1642839490000|2022-01-22 08:18:10|13187.68|13067.68|13177.69|13057.69|13187.82|13067.82|13177.66|13057.66|10
1642839500000|2022-01-22 08:18:20|13178.82|13058.82|13175.93|13055.93|13179.71|13059.71|13175.93|13055.93|10
1642839510000|2022-01-22 08:18:30|13176|13056|13169.21|13049.21|13176.38|13056.38|13169.21|13049.21|10
1642839520000|2022-01-22 08:18:40|13168.82|13048.82|13167.71|13047.71|13169.44|13049.44|13167.42|13047.42|10
1642839530000|2022-01-22 08:18:50|13167.73|13047.73|13161.24|13041.24|13167.86|13047.86|13161.24|13041.24|10
1642839540000|2022-01-22 08:19:00|13159.2|13039.2|13155.69|13035.69|13159.2|13039.2|13155.18|13035.18|10
1642839550000|2022-01-22 08:19:10|13155.45|13035.45|13155.77|13035.77|13155.88|13035.88|13154.05|13034.05|10
1642839560000|2022-01-22 08:19:20|13155.7|13035.7|13155.89|13035.89|13156.98|13036.98|13155.47|13035.47|10
1642839570000|2022-01-22 08:19:30|13156.35|13036.35|13156.09|13036.09|13157.12|13037.12|13155.56|13035.56|10
1642839580000|2022-01-22 08:19:40|13156.46|13036.46|13156.99|13036.99|13156.99|13036.99|13156.05|13036.05|10
1642839590000|2022-01-22 08:19:50|13156.98|13036.98|13151.02|13031.02|13156.98|13036.98|13151.02|13031.02|10
1642839600000|2022-01-22 08:20:00|13149.62|13029.62|13147.36|13027.36|13151.14|13031.14|13147.36|13027.36|10
1642839610000|2022-01-22 08:20:10|13147.38|13027.38|13139.76|13019.76|13147.38|13027.38|13139.76|13019.76|10
1642839620000|2022-01-22 08:20:20|13138.75|13018.75|13142.02|13022.02|13142.02|13022.02|13138.14|13018.14|10
1642839630000|2022-01-22 08:20:30|13142.69|13022.69|13139.62|13019.62|13142.69|13022.69|13139.62|13019.62|9
1642839640000|2022-01-22 08:20:40|13139.33|13019.33|13131.17|13011.17|13139.33|13019.33|13131.17|13011.17|10
1642839650000|2022-01-22 08:20:50|13129.84|13009.84|13126.75|13006.75|13129.84|13009.84|13126.75|13006.75|10
1642839660000|2022-01-22 08:21:00|13126.68|13006.68|13124.18|13004.18|13126.68|13006.68|13122.48|13002.48|10
1642839670000|2022-01-22 08:21:10|13124.05|13004.05|13126.03|13006.03|13126.42|13006.42|13124.05|13004.05|9
1642839680000|2022-01-22 08:21:20|13126.72|13006.72|13133.58|13013.58|13133.58|13013.58|13126.72|13006.72|10
1642839690000|2022-01-22 08:21:30|13134.64|13014.64|13148.08|13028.08|13148.08|13028.08|13134.64|13014.64|10
1642839700000|2022-01-22 08:21:40|13147.92|13027.92|13148.37|13028.37|13150.17|13030.17|13146.64|13026.64|10
1642839710000|2022-01-22 08:21:50|13146.16|13026.16|13142.88|13022.88|13146.16|13026.16|13142.88|13022.88|10
1642839720000|2022-01-22 08:22:00|13142.62|13022.62|13139.13|13019.13|13142.62|13022.62|13139.13|13019.13|10
1642839730000|2022-01-22 08:22:10|13139.36|13019.36|13136.7|13016.7|13139.59|13019.59|13136.01|13016.01|10
1642839740000|2022-01-22 08:22:20|13136.65|13016.65|13130.43|13010.43|13136.65|13016.65|13130.43|13010.43|10
1642839750000|2022-01-22 08:22:30|13130.69|13010.69|13122.09|13002.09|13130.69|13010.69|13122.09|13002.09|10
1642839760000|2022-01-22 08:22:40|13121.24|13001.24|13124.23|13004.23|13124.23|13004.23|13119.37|12999.37|10
1642839770000|2022-01-22 08:22:50|13124.77|13004.77|13125.84|13005.84|13125.84|13005.84|13123.79|13003.79|10
1642839780000|2022-01-22 08:23:00|13126.18|13006.18|13140.72|13020.72|13140.72|13020.72|13126.18|13006.18|10
1642839790000|2022-01-22 08:23:10|13143.92|13023.92|13156.65|13036.65|13156.65|13036.65|13143.92|13023.92|10
1642839800000|2022-01-22 08:23:20|13157.7|13037.7|13154.9|13034.9|13157.7|13037.7|13153.58|13033.58|10
1642839810000|2022-01-22 08:23:30|13155.74|13035.74|13152.19|13032.19|13155.74|13035.74|13151.82|13031.82|9
1642839820000|2022-01-22 08:23:40|13151.78|13031.78|13146.22|13026.22|13151.78|13031.78|13145.73|13025.73|10
1642839830000|2022-01-22 08:23:50|13145.87|13025.87|13137.57|13017.57|13145.87|13025.87|13137.57|13017.57|10
1642839840000|2022-01-22 08:24:00|13136.95|13016.95|13134.52|13014.52|13137.12|13017.12|13134.42|13014.42|9
1642839850000|2022-01-22 08:24:10|13134.07|13014.07|13126.4|13006.4|13134.1|13014.1|13126.4|13006.4|10
1642839860000|2022-01-22 08:24:20|13126.81|13006.81|13126.95|13006.95|13127.82|13007.82|13125.85|13005.85|10
1642839870000|2022-01-22 08:24:30|13128.02|13008.02|13121.71|13001.71|13128.02|13008.02|13121.71|13001.71|10
1642839880000|2022-01-22 08:24:40|13120.03|13000.03|13116.97|12996.97|13120.03|13000.03|13116.97|12996.97|10
1642839890000|2022-01-22 08:24:50|13116.73|12996.73|13119.53|12999.53|13119.53|12999.53|13114.85|12994.85|10
1642839900000|2022-01-22 08:25:00|13119.86|12999.86|13126.55|13006.55|13126.55|13006.55|13119.86|12999.86|10
1642839910000|2022-01-22 08:25:10|13127.65|13007.65|13131.85|13011.85|13133.11|13013.11|13127.65|13007.65|10
1642839920000|2022-01-22 08:25:20|13131.75|13011.75|13133.57|13013.57|13133.57|13013.57|13131.53|13011.53|10
1642839930000|2022-01-22 08:25:30|13133.98|13013.98|13139.32|13019.32|13139.32|13019.32|13133.9|13013.9|10
1642839940000|2022-01-22 08:25:40|13138.69|13018.69|13140.2|13020.2|13140.39|13020.39|13138.58|13018.58|10
1642839950000|2022-01-22 08:25:50|13139.57|13019.57|13140.52|13020.52|13140.59|13020.59|13139.18|13019.18|9
1642839960000|2022-01-22 08:26:00|13140.53|13020.53|13147.33|13027.33|13147.37|13027.37|13140.21|13020.21|10
1642839970000|2022-01-22 08:26:10|13147.91|13027.91|13153.51|13033.51|13153.51|13033.51|13147.81|13027.81|10
1642839980000|2022-01-22 08:26:20|13153.4|13033.4|13165.6|13045.6|13165.6|13045.6|13153.4|13033.4|10
1642839990000|2022-01-22 08:26:30|13166.12|13046.12|13169.36|13049.36|13169.83|13049.83|13166.12|13046.12|10
1642840000000|2022-01-22 08:26:40|13168.82|13048.82|13166.18|13046.18|13169.1|13049.1|13166.18|13046.18|10
1642840010000|2022-01-22 08:26:50|13166.33|13046.33|13169.16|13049.16|13169.19|13049.19|13166.33|13046.33|10
1642840020000|2022-01-22 08:27:00|13170.11|13050.11|13178.64|13058.64|13178.64|13058.64|13170.11|13050.11|10
1642840030000|2022-01-22 08:27:10|13181.24|13061.24|13185.27|13065.27|13185.44|13065.44|13181.24|13061.24|10
1642840040000|2022-01-22 08:27:20|13184.76|13064.76|13188.74|13068.74|13188.74|13068.74|13184.76|13064.76|10
1642840050000|2022-01-22 08:27:30|13188.96|13068.96|13189.37|13069.37|13190.36|13070.36|13188.96|13068.96|10
1642840060000|2022-01-22 08:27:40|13187.55|13067.55|13191.03|13071.03|13191.03|13071.03|13187.55|13067.55|10
1642840070000|2022-01-22 08:27:50|13191.27|13071.27|13192.95|13072.95|13193.19|13073.19|13190.92|13070.92|10
1642840080000|2022-01-22 08:28:00|13192.94|13072.94|13193.89|13073.89|13193.96|13073.96|13192.63|13072.63|10
1642840090000|2022-01-22 08:28:10|13194.55|13074.55|13204.42|13084.42|13204.42|13084.42|13193.96|13073.96|10
1642840100000|2022-01-22 08:28:20|13206.84|13086.84|13237.63|13117.63|13237.85|13117.85|13206.84|13086.84|10
1642840110000|2022-01-22 08:28:30|13239.68|13119.68|13250.76|13130.76|13250.76|13130.76|13239.68|13119.68|10
1642840120000|2022-01-22 08:28:40|13251.07|13131.07|13257.68|13137.68|13257.68|13137.68|13250.61|13130.61|10
1642840130000|2022-01-22 08:28:50|13257.99|13137.99|13262.43|13142.43|13262.43|13142.43|13257.88|13137.88|10
1642840140000|2022-01-22 08:29:00|13262.81|13142.81|13261.95|13141.95|13264.22|13144.22|13259.98|13139.98|10
1642840150000|2022-01-22 08:29:10|13261.85|13141.85|13258.34|13138.34|13262.91|13142.91|13258.34|13138.34|10
1642840160000|2022-01-22 08:29:20|13257.34|13137.34|13255.24|13135.24|13257.34|13137.34|13255.14|13135.14|10
1642840170000|2022-01-22 08:29:30|13256.01|13136.01|13257.86|13137.86|13257.87|13137.87|13255.88|13135.88|10
1642840180000|2022-01-22 08:29:40|13257.88|13137.88|13260.77|13140.77|13261.23|13141.23|13257.24|13137.24|10
1642840190000|2022-01-22 08:29:50|13260.36|13140.36|13259.1|13139.1|13260.36|13140.36|13258.22|13138.22|10
1642840200000|2022-01-22 08:30:00|13259.12|13139.12|13259.61|13139.61|13261.08|13141.08|13259.12|13139.12|10
1642840210000|2022-01-22 08:30:10|13260.13|13140.13|13264|13144|13264.64|13144.64|13260.13|13140.13|10
1642840220000|2022-01-22 08:30:20|13265.87|13145.87|13271.68|13151.68|13271.68|13151.68|13265.87|13145.87|10
1642840230000|2022-01-22 08:30:30|13271.93|13151.93|13282.12|13162.12|13282.12|13162.12|13271.93|13151.93|10
1642840240000|2022-01-22 08:30:40|13281.93|13161.93|13281.06|13161.06|13283.1|13163.1|13280.91|13160.91|10
1642840250000|2022-01-22 08:30:50|13280.72|13160.72|13276.11|13156.11|13282.47|13162.47|13276.11|13156.11|10
1642840260000|2022-01-22 08:31:00|13276.31|13156.31|13265.19|13145.19|13276.57|13156.57|13265.19|13145.19|10
1642840270000|2022-01-22 08:31:10|13265|13145|13262.77|13142.77|13265.5|13145.5|13262.77|13142.77|10
1642840280000|2022-01-22 08:31:20|13262.42|13142.42|13255.93|13135.93|13262.42|13142.42|13255.93|13135.93|10
1642840290000|2022-01-22 08:31:30|13255.28|13135.28|13248.58|13128.58|13255.28|13135.28|13248.58|13128.58|10
1642840300000|2022-01-22 08:31:40|13248.13|13128.13|13244.33|13124.33|13248.13|13128.13|13244.31|13124.31|10
1642840310000|2022-01-22 08:31:50|13244.11|13124.11|13245.41|13125.41|13246.78|13126.78|13244.11|13124.11|10
1642840320000|2022-01-22 08:32:00|13245.86|13125.86|13246.01|13126.01|13246.48|13126.48|13245.77|13125.77|10
1642840330000|2022-01-22 08:32:10|13245.88|13125.88|13248.33|13128.33|13249.9|13129.9|13245.88|13125.88|10
1642840340000|2022-01-22 08:32:20|13249.34|13129.34|13258.62|13138.62|13258.62|13138.62|13249.34|13129.34|10
1642840350000|2022-01-22 08:32:30|13259.04|13139.04|13260.86|13140.86|13261.97|13141.97|13259.04|13139.04|10
1642840360000|2022-01-22 08:32:40|13260.99|13140.99|13262.72|13142.72|13262.72|13142.72|13260.99|13140.99|10
1642840370000|2022-01-22 08:32:50|13262.77|13142.77|13264.99|13144.99|13265.08|13145.08|13262.77|13142.77|10
1642840380000|2022-01-22 08:33:00|13264.8|13144.8|13266.68|13146.68|13266.68|13146.68|13264.76|13144.76|10
1642840390000|2022-01-22 08:33:10|13267.14|13147.14|13269.75|13149.75|13269.92|13149.92|13267.14|13147.14|10
1642840400000|2022-01-22 08:33:20|13269.9|13149.9|13263.9|13143.9|13270.16|13150.16|13263.9|13143.9|10
1642840410000|2022-01-22 08:33:30|13262.67|13142.67|13255.34|13135.34|13262.67|13142.67|13255.34|13135.34|10
1642840420000|2022-01-22 08:33:40|13255.01|13135.01|13254.88|13134.88|13255.93|13135.93|13253.93|13133.93|10
1642840430000|2022-01-22 08:33:50|13254.54|13134.54|13253.19|13133.19|13254.54|13134.54|13252.53|13132.53|10
1642840440000|2022-01-22 08:34:00|13252.88|13132.88|13253.1|13133.1|13253.77|13133.77|13251.68|13131.68|10
1642840450000|2022-01-22 08:34:10|13253.04|13133.04|13251.37|13131.37|13253.77|13133.77|13251.37|13131.37|10
1642840460000|2022-01-22 08:34:20|13250.81|13130.81|13238.89|13118.89|13250.81|13130.81|13238.89|13118.89|10
1642840470000|2022-01-22 08:34:30|13236.31|13116.31|13228.9|13108.9|13236.31|13116.31|13228.9|13108.9|10
1642840480000|2022-01-22 08:34:40|13229.72|13109.72|13230.83|13110.83|13231.95|13111.95|13229.72|13109.72|10
1642840490000|2022-01-22 08:34:50|13228.63|13108.63|13216.55|13096.55|13228.63|13108.63|13216.55|13096.55|10
1642840500000|2022-01-22 08:35:00|13216.11|13096.11|13220.62|13100.62|13221.14|13101.14|13216.11|13096.11|10
1642840510000|2022-01-22 08:35:10|13221.14|13101.14|13217.6|13097.6|13221.14|13101.14|13217.6|13097.6|9
1642840520000|2022-01-22 08:35:20|13215.99|13095.99|13209.3|13089.3|13215.99|13095.99|13209.3|13089.3|10
1642840530000|2022-01-22 08:35:30|13209.37|13089.37|13206.68|13086.68|13209.37|13089.37|13206.37|13086.37|10
1642840540000|2022-01-22 08:35:40|13206.89|13086.89|13202.81|13082.81|13206.99|13086.99|13202.81|13082.81|10
1642840550000|2022-01-22 08:35:50|13202.19|13082.19|13192.47|13072.47|13202.19|13082.19|13192.09|13072.09|10
1642840560000|2022-01-22 08:36:00|13192.51|13072.51|13196.72|13076.72|13196.72|13076.72|13189.88|13069.88|10
1642840570000|2022-01-22 08:36:10|13197.1|13077.1|13206.15|13086.15|13206.15|13086.15|13197.1|13077.1|10
1642840580000|2022-01-22 08:36:20|13205.94|13085.94|13210.26|13090.26|13210.26|13090.26|13205.94|13085.94|10
1642840590000|2022-01-22 08:36:30|13210.48|13090.48|13211.37|13091.37|13211.37|13091.37|13208.91|13088.91|10
1642840600000|2022-01-22 08:36:40|13211.51|13091.51|13212.58|13092.58|13212.58|13092.58|13211.47|13091.47|9
1642840610000|2022-01-22 08:36:50|13212.55|13092.55|13210.94|13090.94|13212.62|13092.62|13210.83|13090.83|9
1642840620000|2022-01-22 08:37:00|13210.07|13090.07|13208.67|13088.67|13210.07|13090.07|13207.68|13087.68|10
1642840630000|2022-01-22 08:37:10|13209.46|13089.46|13213.65|13093.65|13213.65|13093.65|13209.22|13089.22|10
1642840640000|2022-01-22 08:37:20|13214.09|13094.09|13220.03|13100.03|13220.03|13100.03|13214.09|13094.09|10
1642840650000|2022-01-22 08:37:30|13221.63|13101.63|13230.46|13110.46|13230.46|13110.46|13221.63|13101.63|10
1642840660000|2022-01-22 08:37:40|13231.53|13111.53|13235.63|13115.63|13236.06|13116.06|13231.53|13111.53|10
1642840670000|2022-01-22 08:37:50|13236.15|13116.15|13235.53|13115.53|13237.77|13117.77|13234.85|13114.85|10
1642840680000|2022-01-22 08:38:00|13235.65|13115.65|13237.71|13117.71|13237.71|13117.71|13235.65|13115.65|10
1642840690000|2022-01-22 08:38:10|13237.47|13117.47|13237.44|13117.44|13239.21|13119.21|13237.44|13117.44|10
1642840700000|2022-01-22 08:38:20|13238.18|13118.18|13240.97|13120.97|13240.97|13120.97|13237.65|13117.65|10
1642840710000|2022-01-22 08:38:30|13241.32|13121.32|13242.91|13122.91|13242.91|13122.91|13241.28|13121.28|10
1642840720000|2022-01-22 08:38:40|13242.83|13122.83|13244.26|13124.26|13244.26|13124.26|13242.8|13122.8|9
1642840730000|2022-01-22 08:38:50|13244.8|13124.8|13242.93|13122.93|13245.03|13125.03|13242.83|13122.83|10
1642840740000|2022-01-22 08:39:00|13241.78|13121.78|13239.96|13119.96|13241.78|13121.78|13239.06|13119.06|10
1642840750000|2022-01-22 08:39:10|13239.89|13119.89|13237.25|13117.25|13239.99|13119.99|13237.25|13117.25|9
1642840760000|2022-01-22 08:39:20|13236.23|13116.23|13228.51|13108.51|13236.23|13116.23|13228.51|13108.51|10
1642840770000|2022-01-22 08:39:30|13227.44|13107.44|13220.21|13100.21|13227.44|13107.44|13220.21|13100.21|10
1642840780000|2022-01-22 08:39:40|13219.94|13099.94|13219.98|13099.98|13220.08|13100.08|13219.1|13099.1|10
1642840790000|2022-01-22 08:39:50|13220.34|13100.34|13214.38|13094.38|13220.34|13100.34|13214.38|13094.38|10
1642840800000|2022-01-22 08:40:00|13214.15|13094.15|13210.96|13090.96|13214.15|13094.15|13210.96|13090.96|10
1642840810000|2022-01-22 08:40:10|13210.29|13090.29|13206.62|13086.62|13210.29|13090.29|13206.62|13086.62|10
1642840820000|2022-01-22 08:40:20|13206.13|13086.13|13204.29|13084.29|13206.13|13086.13|13204.29|13084.29|10
1642840830000|2022-01-22 08:40:30|13204.5|13084.5|13205.4|13085.4|13205.62|13085.62|13204.5|13084.5|10
1642840840000|2022-01-22 08:40:40|13205.77|13085.77|13207.23|13087.23|13207.35|13087.35|13205.77|13085.77|10
1642840850000|2022-01-22 08:40:50|13206.82|13086.82|13204.98|13084.98|13206.82|13086.82|13204.59|13084.59|10
1642840860000|2022-01-22 08:41:00|13204.03|13084.03|13204.68|13084.68|13204.68|13084.68|13202.18|13082.18|10
1642840870000|2022-01-22 08:41:10|13205.29|13085.29|13204.26|13084.26|13206.26|13086.26|13204.11|13084.11|10
1642840880000|2022-01-22 08:41:20|13205.11|13085.11|13205.57|13085.57|13206.16|13086.16|13205.06|13085.06|10
1642840890000|2022-01-22 08:41:30|13206.19|13086.19|13206.31|13086.31|13206.31|13086.31|13205.24|13085.24|10
1642840900000|2022-01-22 08:41:40|13206.61|13086.61|13208.75|13088.75|13210.79|13090.79|13206.61|13086.61|10
1642840910000|2022-01-22 08:41:50|13208.76|13088.76|13206.2|13086.2|13208.8|13088.8|13206.2|13086.2|10
1642840920000|2022-01-22 08:42:00|13206.74|13086.74|13196.51|13076.51|13206.74|13086.74|13196.51|13076.51|10
1642840930000|2022-01-22 08:42:10|13196.09|13076.09|13194.71|13074.71|13196.12|13076.12|13194.41|13074.41|10
1642840940000|2022-01-22 08:42:20|13193.77|13073.77|13191.95|13071.95|13194.34|13074.34|13191.95|13071.95|10
1642840950000|2022-01-22 08:42:30|13191.72|13071.72|13188.1|13068.1|13191.72|13071.72|13188.1|13068.1|10
1642840960000|2022-01-22 08:42:40|13187.35|13067.35|13182.19|13062.19|13187.35|13067.35|13182.19|13062.19|10
1642840970000|2022-01-22 08:42:50|13181.22|13061.22|13177.3|13057.3|13181.22|13061.22|13177.3|13057.3|10
1642840980000|2022-01-22 08:43:00|13176.77|13056.77|13173.59|13053.59|13176.77|13056.77|13173.59|13053.59|10
1642840990000|2022-01-22 08:43:10|13172.82|13052.82|13160.64|13040.64|13172.82|13052.82|13160.64|13040.64|10
1642841000000|2022-01-22 08:43:20|13157.78|13037.78|13152.55|13032.55|13158.31|13038.31|13152.55|13032.55|10
1642841010000|2022-01-22 08:43:30|13152.37|13032.37|13150.33|13030.33|13153.59|13033.59|13150.33|13030.33|10
1642841020000|2022-01-22 08:43:40|13150.23|13030.23|13149.79|13029.79|13150.23|13030.23|13148.97|13028.97|10
1642841030000|2022-01-22 08:43:50|13149.42|13029.42|13147.07|13027.07|13150.38|13030.38|13147.07|13027.07|10
1642841040000|2022-01-22 08:44:00|13146.81|13026.81|13146.96|13026.96|13148.34|13028.34|13146.74|13026.74|10
1642841050000|2022-01-22 08:44:10|13147.57|13027.57|13145.33|13025.33|13147.57|13027.57|13144.59|13024.59|10
1642841060000|2022-01-22 08:44:20|13145.29|13025.29|13139.93|13019.93|13145.29|13025.29|13139.93|13019.93|10
1642841070000|2022-01-22 08:44:30|13139.18|13019.18|13136.76|13016.76|13139.18|13019.18|13136.37|13016.37|10
1642841080000|2022-01-22 08:44:40|13136.98|13016.98|13138.08|13018.08|13138.51|13018.51|13136.2|13016.2|10
1642841090000|2022-01-22 08:44:50|13138.17|13018.17|13140.24|13020.24|13140.24|13020.24|13138.17|13018.17|10
1642841100000|2022-01-22 08:45:00|13140.69|13020.69|13140.93|13020.93|13141.17|13021.17|13139.99|13019.99|10
1642841110000|2022-01-22 08:45:10|13140.46|13020.46|13141.11|13021.11|13141.53|13021.53|13140.35|13020.35|10
1642841120000|2022-01-22 08:45:20|13140.76|13020.76|13139.22|13019.22|13140.76|13020.76|13138.83|13018.83|9
1642841130000|2022-01-22 08:45:30|13139.24|13019.24|13149.66|13029.66|13149.66|13029.66|13139.24|13019.24|10
1642841140000|2022-01-22 08:45:40|13150.35|13030.35|13167.67|13047.67|13167.67|13047.67|13150.35|13030.35|10
1642841150000|2022-01-22 08:45:50|13168.09|13048.09|13177.2|13057.2|13177.2|13057.2|13168.09|13048.09|10
1642841160000|2022-01-22 08:46:00|13178.75|13058.75|13178.55|13058.55|13180.86|13060.86|13178.55|13058.55|10
1642841170000|2022-01-22 08:46:10|13178.34|13058.34|13168.74|13048.74|13178.34|13058.34|13168.74|13048.74|10
1642841180000|2022-01-22 08:46:20|13168.43|13048.43|13166.44|13046.44|13168.43|13048.43|13165.92|13045.92|10
1642841190000|2022-01-22 08:46:30|13166.36|13046.36|13160.7|13040.7|13166.36|13046.36|13160.7|13040.7|10
1642841200000|2022-01-22 08:46:40|13160.77|13040.77|13160.16|13040.16|13161.1|13041.1|13160.12|13040.12|10
1642841210000|2022-01-22 08:46:50|13160.26|13040.26|13162.21|13042.21|13162.21|13042.21|13159.82|13039.82|10
1642841220000|2022-01-22 08:47:00|13162.92|13042.92|13163.74|13043.74|13164.13|13044.13|13162.92|13042.92|10
1642841230000|2022-01-22 08:47:10|13164.17|13044.17|13158.6|13038.6|13164.17|13044.17|13158.39|13038.39|10
1642841240000|2022-01-22 08:47:20|13158.4|13038.4|13161.1|13041.1|13161.1|13041.1|13158.07|13038.07|10
1642841250000|2022-01-22 08:47:30|13160.78|13040.78|13165.54|13045.54|13165.54|13045.54|13160.78|13040.78|10
1642841260000|2022-01-22 08:47:40|13165.72|13045.72|13167.98|13047.98|13167.98|13047.98|13165.7|13045.7|10
1642841270000|2022-01-22 08:47:50|13167.94|13047.94|13169.01|13049.01|13169.01|13049.01|13167.27|13047.27|10
1642841280000|2022-01-22 08:48:00|13169.57|13049.57|13170.22|13050.22|13170.22|13050.22|13168.94|13048.94|8
1642841290000|2022-01-22 08:48:10|13170.14|13050.14|13171.29|13051.29|13171.29|13051.29|13169.95|13049.95|9
1642841300000|2022-01-22 08:48:20|13171.21|13051.21|13172.5|13052.5|13172.5|13052.5|13171.17|13051.17|10
1642841310000|2022-01-22 08:48:30|13173.13|13053.13|13173.24|13053.24|13174.01|13054.01|13173.03|13053.03|10
1642841320000|2022-01-22 08:48:40|13172.99|13052.99|13174.31|13054.31|13174.93|13054.93|13172.84|13052.84|10
1642841330000|2022-01-22 08:48:50|13174.83|13054.83|13176.47|13056.47|13176.47|13056.47|13174.74|13054.74|10
1642841340000|2022-01-22 08:49:00|13176.18|13056.18|13179.27|13059.27|13179.27|13059.27|13176.18|13056.18|10
1642841350000|2022-01-22 08:49:10|13179.69|13059.69|13189.06|13069.06|13189.06|13069.06|13179.69|13059.69|10
1642841360000|2022-01-22 08:49:20|13189.74|13069.74|13194.24|13074.24|13194.24|13074.24|13189.74|13069.74|10
1642841370000|2022-01-22 08:49:30|13194.27|13074.27|13204.13|13084.13|13204.13|13084.13|13194.27|13074.27|10
1642841380000|2022-01-22 08:49:40|13204.26|13084.26|13205.14|13085.14|13205.14|13085.14|13203.93|13083.93|9
1642841390000|2022-01-22 08:49:50|13204.82|13084.82|13205.71|13085.71|13206.03|13086.03|13204.59|13084.59|10
1642841400000|2022-01-22 08:50:00|13205.58|13085.58|13208.05|13088.05|13208.63|13088.63|13204.83|13084.83|10
1642841410000|2022-01-22 08:50:10|13207.58|13087.58|13207.43|13087.43|13208.32|13088.32|13207.32|13087.32|10
1642841420000|2022-01-22 08:50:20|13207.78|13087.78|13207.14|13087.14|13208.24|13088.24|13206.82|13086.82|10
1642841430000|2022-01-22 08:50:30|13207.37|13087.37|13209.63|13089.63|13209.63|13089.63|13207.37|13087.37|10
1642841440000|2022-01-22 08:50:40|13209.48|13089.48|13208.56|13088.56|13209.48|13089.48|13207.81|13087.81|10
1642841450000|2022-01-22 08:50:50|13208.25|13088.25|13212.33|13092.33|13212.33|13092.33|13207.83|13087.83|10
1642841460000|2022-01-22 08:51:00|13212.75|13092.75|13213.82|13093.82|13214.49|13094.49|13212.75|13092.75|10
1642841470000|2022-01-22 08:51:10|13213.87|13093.87|13214.63|13094.63|13215.3|13095.3|13213.87|13093.87|10
1642841480000|2022-01-22 08:51:20|13214.52|13094.52|13206.16|13086.16|13214.52|13094.52|13206.16|13086.16|10
1642841490000|2022-01-22 08:51:30|13202.07|13082.07|13194.59|13074.59|13202.65|13082.65|13194.59|13074.59|10
1642841500000|2022-01-22 08:51:40|13193.81|13073.81|13180.09|13060.09|13193.81|13073.81|13180.09|13060.09|10
1642841510000|2022-01-22 08:51:50|13179.04|13059.04|13171.45|13051.45|13179.04|13059.04|13171.45|13051.45|10
1642841520000|2022-01-22 08:52:00|13171.06|13051.06|13169.21|13049.21|13171.06|13051.06|13169.16|13049.16|10
1642841530000|2022-01-22 08:52:10|13168.24|13048.24|13163.41|13043.41|13168.24|13048.24|13163.41|13043.41|9
1642841540000|2022-01-22 08:52:20|13163|13043|13164.75|13044.75|13165.08|13045.08|13163|13043|10
1642841550000|2022-01-22 08:52:30|13164.83|13044.83|13154.38|13034.38|13164.84|13044.84|13154.38|13034.38|10
1642841560000|2022-01-22 08:52:40|13154.51|13034.51|13149.9|13029.9|13154.97|13034.97|13149.9|13029.9|10
1642841570000|2022-01-22 08:52:50|13148.51|13028.51|13149.06|13029.06|13149.17|13029.17|13148.45|13028.45|10
1642841580000|2022-01-22 08:53:00|13148.96|13028.96|13150.69|13030.69|13150.69|13030.69|13148.96|13028.96|10
1642841590000|2022-01-22 08:53:10|13150.73|13030.73|13152.94|13032.94|13152.94|13032.94|13150.22|13030.22|10
1642841600000|2022-01-22 08:53:20|13153.6|13033.6|13152.39|13032.39|13153.6|13033.6|13151.66|13031.66|9
1642841610000|2022-01-22 08:53:30|13152.85|13032.85|13153.61|13033.61|13154.37|13034.37|13152.85|13032.85|10
1642841620000|2022-01-22 08:53:40|13153.58|13033.58|13151.79|13031.79|13153.58|13033.58|13151.25|13031.25|10
1642841630000|2022-01-22 08:53:50|13152.09|13032.09|13152.77|13032.77|13153.31|13033.31|13151.95|13031.95|10
1642841640000|2022-01-22 08:54:00|13152.54|13032.54|13152.48|13032.48|13152.97|13032.97|13152.03|13032.03|10
1642841650000|2022-01-22 08:54:10|13152.58|13032.58|13149.91|13029.91|13152.58|13032.58|13149.62|13029.62|10
1642841660000|2022-01-22 08:54:20|13149.22|13029.22|13146.32|13026.32|13149.22|13029.22|13146.32|13026.32|10
1642841670000|2022-01-22 08:54:30|13146.41|13026.41|13142|13022|13146.41|13026.41|13142|13022|10
1642841680000|2022-01-22 08:54:40|13140.35|13020.35|13141.58|13021.58|13142.65|13022.65|13140.35|13020.35|10
1642841690000|2022-01-22 08:54:50|13140.7|13020.7|13137.93|13017.93|13140.7|13020.7|13137.62|13017.62|10
1642841700000|2022-01-22 08:55:00|13136.84|13016.84|13133.29|13013.29|13136.84|13016.84|13133.29|13013.29|10
1642841710000|2022-01-22 08:55:10|13131.39|13011.39|13125.89|13005.89|13131.39|13011.39|13125.89|13005.89|10
1642841720000|2022-01-22 08:55:20|13124.56|13004.56|13124.24|13004.24|13125.9|13005.9|13124.24|13004.24|9
1642841730000|2022-01-22 08:55:30|13124.38|13004.38|13125.87|13005.87|13126.34|13006.34|13123.42|13003.42|10
1642841740000|2022-01-22 08:55:40|13126.09|13006.09|13129.28|13009.28|13129.28|13009.28|13125.83|13005.83|10
1642841750000|2022-01-22 08:55:50|13130.79|13010.79|13131.86|13011.86|13131.86|13011.86|13130.79|13010.79|10
1642841760000|2022-01-22 08:56:00|13132.52|13012.52|13133.67|13013.67|13133.9|13013.9|13131.97|13011.97|10
1642841770000|2022-01-22 08:56:10|13133.77|13013.77|13138.64|13018.64|13138.64|13018.64|13129.6|13009.6|10
1642841780000|2022-01-22 08:56:20|13140.78|13020.78|13144.7|13024.7|13145.45|13025.45|13140.78|13020.78|10
1642841790000|2022-01-22 08:56:30|13144.06|13024.06|13143.31|13023.31|13145.04|13025.04|13143.31|13023.31|10
1642841800000|2022-01-22 08:56:40|13143.58|13023.58|13145.04|13025.04|13145.21|13025.21|13143.58|13023.58|10
1642841810000|2022-01-22 08:56:50|13143.9|13023.9|13142.42|13022.42|13143.9|13023.9|13142.01|13022.01|10
1642841820000|2022-01-22 08:57:00|13142.5|13022.5|13140.66|13020.66|13142.52|13022.52|13140.66|13020.66|10
1642841830000|2022-01-22 08:57:10|13140.32|13020.32|13134.39|13014.39|13140.32|13020.32|13134.21|13014.21|10
1642841840000|2022-01-22 08:57:20|13134.13|13014.13|13130.79|13010.79|13134.13|13014.13|13130.79|13010.79|9
1642841850000|2022-01-22 08:57:30|13130.22|13010.22|13125.39|13005.39|13130.22|13010.22|13125.16|13005.16|9
1642841860000|2022-01-22 08:57:40|13125.52|13005.52|13129.44|13009.44|13129.44|13009.44|13125.52|13005.52|10
1642841870000|2022-01-22 08:57:50|13130.92|13010.92|13135.54|13015.54|13135.59|13015.59|13130.89|13010.89|10
1642841880000|2022-01-22 08:58:00|13135.23|13015.23|13137.57|13017.57|13138.19|13018.19|13135.23|13015.23|10
1642841890000|2022-01-22 08:58:10|13137.43|13017.43|13133.68|13013.68|13137.43|13017.43|13133.68|13013.68|9
1642841900000|2022-01-22 08:58:20|13133.63|13013.63|13133.01|13013.01|13133.71|13013.71|13132.98|13012.98|10
1642841910000|2022-01-22 08:58:30|13133.05|13013.05|13130.67|13010.67|13133.05|13013.05|13130.53|13010.53|10
1642841920000|2022-01-22 08:58:40|13130.35|13010.35|13130.94|13010.94|13131.6|13011.6|13130.35|13010.35|10
1642841930000|2022-01-22 08:58:50|13130.77|13010.77|13128.76|13008.76|13130.77|13010.77|13128.56|13008.56|10
1642841940000|2022-01-22 08:59:00|13128.75|13008.75|13128.26|13008.26|13128.75|13008.75|13127.03|13007.03|9
1642841950000|2022-01-22 08:59:10|13128.58|13008.58|13125.93|13005.93|13129.82|13009.82|13125.93|13005.93|10
1642841960000|2022-01-22 08:59:20|13123.86|13003.86|13116.27|12996.27|13123.86|13003.86|13116.27|12996.27|10
1642841970000|2022-01-22 08:59:30|13113.96|12993.96|13107.68|12987.68|13113.96|12993.96|13107.68|12987.68|10
1642841980000|2022-01-22 08:59:40|13108.17|12988.17|13111.6|12991.6|13111.77|12991.77|13108.17|12988.17|9
1642841990000|2022-01-22 08:59:50|13111.38|12991.38|13113.76|12993.76|13113.76|12993.76|13111.38|12991.38|10
1642842000000|2022-01-22 09:00:00|13113.94|12993.94|13117.23|12997.23|13117.23|12997.23|13113.94|12993.94|9
1642842010000|2022-01-22 09:00:10|13117.9|12997.9|13119.51|12999.51|13121.04|13001.04|13117.9|12997.9|10
1642842020000|2022-01-22 09:00:20|13119.01|12999.01|13113.66|12993.66|13119.01|12999.01|13113.66|12993.66|10
1642842030000|2022-01-22 09:00:30|13112.45|12992.45|13110.82|12990.82|13112.72|12992.72|13110.16|12990.16|10
1642842040000|2022-01-22 09:00:40|13109.81|12989.81|13107.01|12987.01|13109.81|12989.81|13107.01|12987.01|10
1642842050000|2022-01-22 09:00:50|13105.77|12985.77|13101.52|12981.52|13105.77|12985.77|13101.52|12981.52|10
1642842060000|2022-01-22 09:01:00|13100.85|12980.85|13105.37|12985.37|13105.37|12985.37|13100.26|12980.26|10
1642842070000|2022-01-22 09:01:10|13105.88|12985.88|13117.79|12997.79|13117.79|12997.79|13105.88|12985.88|10
1642842080000|2022-01-22 09:01:20|13120.46|13000.46|13138.77|13018.77|13138.77|13018.77|13120.46|13000.46|10
1642842090000|2022-01-22 09:01:30|13139.16|13019.16|13133.93|13013.93|13140.66|13020.66|13133.93|13013.93|10
1642842100000|2022-01-22 09:01:40|13132.48|13012.48|13131.28|13011.28|13133.57|13013.57|13130.74|13010.74|10
1642842110000|2022-01-22 09:01:50|13131.2|13011.2|13133.78|13013.78|13133.78|13013.78|13131.02|13011.02|9
1642842120000|2022-01-22 09:02:00|13134.79|13014.79|13137.31|13017.31|13137.31|13017.31|13133.64|13013.64|10
1642842130000|2022-01-22 09:02:10|13138.71|13018.71|13145.37|13025.37|13145.37|13025.37|13138.71|13018.71|10
1642842140000|2022-01-22 09:02:20|13146.63|13026.63|13148.42|13028.42|13149.58|13029.58|13146.63|13026.63|10
1642842150000|2022-01-22 09:02:30|13148.19|13028.19|13150.68|13030.68|13150.68|13030.68|13147.47|13027.47|10
1642842160000|2022-01-22 09:02:40|13150.9|13030.9|13151.36|13031.36|13152.13|13032.13|13150.53|13030.53|10
1642842170000|2022-01-22 09:02:50|13150.61|13030.61|13152.27|13032.27|13153.64|13033.64|13150.61|13030.61|10
1642842180000|2022-01-22 09:03:00|13153.96|13033.96|13156.73|13036.73|13156.73|13036.73|13153.36|13033.36|10
1642842190000|2022-01-22 09:03:10|13157.08|13037.08|13158.96|13038.96|13159.07|13039.07|13157.08|13037.08|10
1642842200000|2022-01-22 09:03:20|13158.53|13038.53|13159.25|13039.25|13159.78|13039.78|13157.39|13037.39|10
1642842210000|2022-01-22 09:03:30|13160.1|13040.1|13164.44|13044.44|13164.44|13044.44|13160.1|13040.1|10
1642842220000|2022-01-22 09:03:40|13165.35|13045.35|13167.11|13047.11|13167.11|13047.11|13165.35|13045.35|10
1642842230000|2022-01-22 09:03:50|13167.31|13047.31|13159.52|13039.52|13167.31|13047.31|13159.52|13039.52|10
1642842240000|2022-01-22 09:04:00|13158.54|13038.54|13151.49|13031.49|13158.54|13038.54|13151.49|13031.49|10
1642842250000|2022-01-22 09:04:10|13149.31|13029.31|13149.93|13029.93|13149.93|13029.93|13148.42|13028.42|10
1642842260000|2022-01-22 09:04:20|13149.65|13029.65|13147.9|13027.9|13149.65|13029.65|13147.32|13027.32|10
1642842270000|2022-01-22 09:04:30|13148.17|13028.17|13153.36|13033.36|13153.36|13033.36|13148.17|13028.17|10
1642842280000|2022-01-22 09:04:40|13153.85|13033.85|13158.67|13038.67|13158.67|13038.67|13153.85|13033.85|9
1642842290000|2022-01-22 09:04:50|13159.1|13039.1|13170.75|13050.75|13170.75|13050.75|13159.1|13039.1|10
1642842300000|2022-01-22 09:05:00|13172.24|13052.24|13184.08|13064.08|13184.08|13064.08|13172.24|13052.24|10
1642842310000|2022-01-22 09:05:10|13184.07|13064.07|13188.83|13068.83|13188.83|13068.83|13184.07|13064.07|10
1642842320000|2022-01-22 09:05:20|13188.62|13068.62|13197.28|13077.28|13197.28|13077.28|13188.62|13068.62|10
1642842330000|2022-01-22 09:05:30|13198.16|13078.16|13199.1|13079.1|13201.19|13081.19|13198.16|13078.16|10
1642842340000|2022-01-22 09:05:40|13199.34|13079.34|13197.1|13077.1|13200.61|13080.61|13197.1|13077.1|10
1642842350000|2022-01-22 09:05:50|13197.29|13077.29|13195.56|13075.56|13197.63|13077.63|13195.56|13075.56|10
1642842360000|2022-01-22 09:06:00|13195.19|13075.19|13180.46|13060.46|13195.19|13075.19|13180.46|13060.46|10
1642842370000|2022-01-22 09:06:10|13177.32|13057.32|13165.28|13045.28|13177.32|13057.32|13165.28|13045.28|10
1642842380000|2022-01-22 09:06:20|13162.98|13042.98|13153.85|13033.85|13162.98|13042.98|13153.85|13033.85|10
1642842390000|2022-01-22 09:06:30|13152.54|13032.54|13148.97|13028.97|13152.54|13032.54|13148.97|13028.97|10
1642842400000|2022-01-22 09:06:40|13147.64|13027.64|13140.96|13020.96|13147.64|13027.64|13140.49|13020.49|10
1642842410000|2022-01-22 09:06:50|13140.26|13020.26|13134.29|13014.29|13140.26|13020.26|13134.29|13014.29|10
1642842420000|2022-01-22 09:07:00|13133.07|13013.07|13127.63|13007.63|13133.07|13013.07|13127.63|13007.63|10
1642842430000|2022-01-22 09:07:10|13127.84|13007.84|13131.7|13011.7|13131.7|13011.7|13127.84|13007.84|10
1642842440000|2022-01-22 09:07:20|13132.32|13012.32|13134.34|13014.34|13134.98|13014.98|13132.32|13012.32|10
1642842450000|2022-01-22 09:07:30|13132.98|13012.98|13128.71|13008.71|13132.98|13012.98|13128.71|13008.71|10
1642842460000|2022-01-22 09:07:40|13128.91|13008.91|13129.91|13009.91|13130.28|13010.28|13128.16|13008.16|10
1642842470000|2022-01-22 09:07:50|13129.39|13009.39|13126.79|13006.79|13129.39|13009.39|13126.79|13006.79|10
1642842480000|2022-01-22 09:08:00|13126.21|13006.21|13117.72|12997.72|13126.39|13006.39|13117.72|12997.72|10
1642842490000|2022-01-22 09:08:10|13116.82|12996.82|13111.91|12991.91|13116.82|12996.82|13111.91|12991.91|10
1642842500000|2022-01-22 09:08:20|13111.94|12991.94|13104.68|12984.68|13111.94|12991.94|13104.68|12984.68|10
1642842510000|2022-01-22 09:08:30|13104.58|12984.58|13099.78|12979.78|13104.82|12984.82|13099.78|12979.78|10
1642842520000|2022-01-22 09:08:40|13099.72|12979.72|13096.94|12976.94|13099.72|12979.72|13096.57|12976.57|10
1642842530000|2022-01-22 09:08:50|13097.28|12977.28|13100|12980|13100|12980|13097.28|12977.28|10
1642842540000|2022-01-22 09:09:00|13100.03|12980.03|13099.79|12979.79|13100.21|12980.21|13099.2|12979.2|9
1642842550000|2022-01-22 09:09:10|13100.51|12980.51|13105.22|12985.22|13105.22|12985.22|13100.51|12980.51|10
1642842560000|2022-01-22 09:09:20|13105.81|12985.81|13106.41|12986.41|13107.35|12987.35|13105.81|12985.81|10
1642842570000|2022-01-22 09:09:30|13106.72|12986.72|13103.31|12983.31|13107.29|12987.29|13103.31|12983.31|10
1642842580000|2022-01-22 09:09:40|13102.49|12982.49|13101.43|12981.43|13102.49|12982.49|13101.12|12981.12|10
1642842590000|2022-01-22 09:09:50|13100.75|12980.75|13099.52|12979.52|13100.86|12980.86|13099.52|12979.52|10
1642842600000|2022-01-22 09:10:00|13099.58|12979.58|13101.01|12981.01|13101.79|12981.79|13098.62|12978.62|10
1642842610000|2022-01-22 09:10:10|13100.16|12980.16|13098.49|12978.49|13100.16|12980.16|13098.49|12978.49|10
1642842620000|2022-01-22 09:10:20|13100.59|12980.59|13101.51|12981.51|13102.5|12982.5|13100.59|12980.59|10
1642842630000|2022-01-22 09:10:30|13099.23|12979.23|13098.34|12978.34|13099.77|12979.77|13098.06|12978.06|10
1642842640000|2022-01-22 09:10:40|13098.94|12978.94|13098.26|12978.26|13099.49|12979.49|13097.19|12977.19|10
1642842650000|2022-01-22 09:10:50|13099.16|12979.16|13101.4|12981.4|13101.4|12981.4|13098.97|12978.97|10
1642842660000|2022-01-22 09:11:00|13101.69|12981.69|13105.49|12985.49|13106.11|12986.11|13101.69|12981.69|10
1642842670000|2022-01-22 09:11:10|13105.78|12985.78|13101.33|12981.33|13106.47|12986.47|13101.33|12981.33|10
1642842680000|2022-01-22 09:11:20|13100.3|12980.3|13095.3|12975.3|13100.3|12980.3|13095.3|12975.3|10
1642842690000|2022-01-22 09:11:30|13094.97|12974.97|13088.64|12968.64|13094.97|12974.97|13088.64|12968.64|10
1642842700000|2022-01-22 09:11:40|13088.22|12968.22|13074.92|12954.92|13088.22|12968.22|13074.92|12954.92|10
1642842710000|2022-01-22 09:11:50|13073.61|12953.61|13067.88|12947.88|13073.61|12953.61|13067.88|12947.88|10
1642842720000|2022-01-22 09:12:00|13067.67|12947.67|13062.05|12942.05|13067.67|12947.67|13061.31|12941.31|10
1642842730000|2022-01-22 09:12:10|13061.17|12941.17|13058.74|12938.74|13061.56|12941.56|13057.89|12937.89|10
1642842740000|2022-01-22 09:12:20|13059.64|12939.64|13062.46|12942.46|13063.46|12943.46|13059.64|12939.64|10
1642842750000|2022-01-22 09:12:30|13062.56|12942.56|13060.35|12940.35|13062.75|12942.75|13059.61|12939.61|10
1642842760000|2022-01-22 09:12:40|13059.02|12939.02|13057.68|12937.68|13059.02|12939.02|13055.63|12935.63|10
1642842770000|2022-01-22 09:12:50|13057.97|12937.97|13059.8|12939.8|13060.23|12940.23|13057.97|12937.97|10
1642842780000|2022-01-22 09:13:00|13058.75|12938.75|13055.31|12935.31|13058.75|12938.75|13055.31|12935.31|10
1642842790000|2022-01-22 09:13:10|13055.14|12935.14|13054.22|12934.22|13055.69|12935.69|13052.76|12932.76|10
1642842800000|2022-01-22 09:13:20|13053.96|12933.96|13051.5|12931.5|13054.59|12934.59|13051.5|12931.5|10
1642842810000|2022-01-22 09:13:30|13051.67|12931.67|13049.97|12929.97|13051.98|12931.98|13049.97|12929.97|10
1642842820000|2022-01-22 09:13:40|13049.65|12929.65|13051.94|12931.94|13051.94|12931.94|13049.33|12929.33|10
1642842830000|2022-01-22 09:13:50|13052.37|12932.37|13057.25|12937.25|13057.25|12937.25|13052.37|12932.37|10
1642842840000|2022-01-22 09:14:00|13058.17|12938.17|13060.46|12940.46|13061.66|12941.66|13058.17|12938.17|9
1642842850000|2022-01-22 09:14:10|13060.34|12940.34|13063.56|12943.56|13063.56|12943.56|13060.34|12940.34|10
1642842860000|2022-01-22 09:14:20|13063.45|12943.45|13067.78|12947.78|13067.78|12947.78|13063.45|12943.45|10
1642842870000|2022-01-22 09:14:30|13068.59|12948.59|13071.7|12951.7|13071.7|12951.7|13068.59|12948.59|10
1642842880000|2022-01-22 09:14:40|13071.35|12951.35|13080.14|12960.14|13080.14|12960.14|13071.35|12951.35|10
1642842890000|2022-01-22 09:14:50|13080.84|12960.84|13090.54|12970.54|13090.73|12970.73|13080.84|12960.84|10
1642842900000|2022-01-22 09:15:00|13091.3|12971.3|13096.17|12976.17|13099.45|12979.45|13091.3|12971.3|10
1642842910000|2022-01-22 09:15:10|13096.5|12976.5|13098.58|12978.58|13099.66|12979.66|13096.5|12976.5|10
1642842920000|2022-01-22 09:15:20|13099.8|12979.8|13100.07|12980.07|13100.24|12980.24|13098.53|12978.53|10
1642842930000|2022-01-22 09:15:30|13099.69|12979.69|13103.97|12983.97|13103.97|12983.97|13099.69|12979.69|10
1642842940000|2022-01-22 09:15:40|13104.73|12984.73|13114.37|12994.37|13114.37|12994.37|13104.73|12984.73|10
1642842950000|2022-01-22 09:15:50|13116.45|12996.45|13131|13011|13131|13011|13116.45|12996.45|10
1642842960000|2022-01-22 09:16:00|13131.86|13011.86|13135.76|13015.76|13136.63|13016.63|13131.86|13011.86|9
1642842970000|2022-01-22 09:16:10|13135.43|13015.43|13133.46|13013.46|13135.43|13015.43|13132.89|13012.89|10
1642842980000|2022-01-22 09:16:20|13132.81|13012.81|13137.62|13017.62|13137.99|13017.99|13131.81|13011.81|10
1642842990000|2022-01-22 09:16:30|13136.87|13016.87|13137.46|13017.46|13138.25|13018.25|13136.62|13016.62|10
1642843000000|2022-01-22 09:16:40|13136.7|13016.7|13136.96|13016.96|13137.67|13017.67|13136.7|13016.7|10
1642843010000|2022-01-22 09:16:50|13137.24|13017.24|13142.87|13022.87|13142.87|13022.87|13137.24|13017.24|10
1642843020000|2022-01-22 09:17:00|13143.12|13023.12|13148.02|13028.02|13148.16|13028.16|13142.67|13022.67|10
1642843030000|2022-01-22 09:17:10|13147.61|13027.61|13158.67|13038.67|13158.67|13038.67|13147.61|13027.61|10
1642843040000|2022-01-22 09:17:20|13163.24|13043.24|13170.13|13050.13|13170.13|13050.13|13163.24|13043.24|10
1642843050000|2022-01-22 09:17:30|13170.42|13050.42|13175.43|13055.43|13175.43|13055.43|13170.42|13050.42|10
1642843060000|2022-01-22 09:17:40|13174.82|13054.82|13176.73|13056.73|13177.89|13057.89|13174.82|13054.82|10
1642843070000|2022-01-22 09:17:50|13176.87|13056.87|13186.22|13066.22|13187.49|13067.49|13176.54|13056.54|10
1642843080000|2022-01-22 09:18:00|13185.5|13065.5|13195.25|13075.25|13195.25|13075.25|13185.5|13065.5|10
1642843090000|2022-01-22 09:18:10|13195.64|13075.64|13200.96|13080.96|13201.24|13081.24|13195.64|13075.64|10
1642843100000|2022-01-22 09:18:20|13201.72|13081.72|13198.25|13078.25|13201.72|13081.72|13198.25|13078.25|10
1642843110000|2022-01-22 09:18:30|13197.95|13077.95|13188.36|13068.36|13197.95|13077.95|13188.36|13068.36|10
1642843120000|2022-01-22 09:18:40|13188.16|13068.16|13180.85|13060.85|13188.16|13068.16|13180.85|13060.85|10
1642843130000|2022-01-22 09:18:50|13179.65|13059.65|13175.78|13055.78|13179.71|13059.71|13175.1|13055.1|10
1642843140000|2022-01-22 09:19:00|13175.82|13055.82|13165.45|13045.45|13175.82|13055.82|13165.45|13045.45|10
1642843150000|2022-01-22 09:19:10|13165.3|13045.3|13161.61|13041.61|13165.3|13045.3|13161.61|13041.61|10
1642843160000|2022-01-22 09:19:20|13162.07|13042.07|13162.85|13042.85|13163.22|13043.22|13161.37|13041.37|10
1642843170000|2022-01-22 09:19:30|13163.21|13043.21|13162.58|13042.58|13163.21|13043.21|13161.22|13041.22|10
1642843180000|2022-01-22 09:19:40|13162.51|13042.51|13165.79|13045.79|13165.79|13045.79|13162.51|13042.51|10
1642843190000|2022-01-22 09:19:50|13166.21|13046.21|13171.3|13051.3|13171.3|13051.3|13166.21|13046.21|10
1642843200000|2022-01-22 09:20:00|13170.96|13050.96|13174.84|13054.84|13174.84|13054.84|13170.96|13050.96|10
1642843210000|2022-01-22 09:20:10|13175.14|13055.14|13176.26|13056.26|13176.44|13056.44|13175.14|13055.14|10
1642843220000|2022-01-22 09:20:20|13176.32|13056.32|13170.91|13050.91|13176.32|13056.32|13170.91|13050.91|10
1642843230000|2022-01-22 09:20:30|13170.62|13050.62|13167.63|13047.63|13171.31|13051.31|13167.55|13047.55|10
1642843240000|2022-01-22 09:20:40|13167.02|13047.02|13167.04|13047.04|13168.52|13048.52|13166.24|13046.24|10
1642843250000|2022-01-22 09:20:50|13167.34|13047.34|13159.35|13039.35|13167.34|13047.34|13159.35|13039.35|10
1642843260000|2022-01-22 09:21:00|13157.98|13037.98|13150.64|13030.64|13157.98|13037.98|13150.64|13030.64|10
1642843270000|2022-01-22 09:21:10|13150.93|13030.93|13138.88|13018.88|13150.93|13030.93|13138.88|13018.88|9
1642843280000|2022-01-22 09:21:20|13138.71|13018.71|13137.43|13017.43|13139.87|13019.87|13137.43|13017.43|9
1642843290000|2022-01-22 09:21:30|13137.42|13017.42|13133.31|13013.31|13137.64|13017.64|13133.21|13013.21|10
1642843300000|2022-01-22 09:21:40|13132.56|13012.56|13129.7|13009.7|13133.15|13013.15|13129.7|13009.7|10
1642843310000|2022-01-22 09:21:50|13129.41|13009.41|13126|13006|13129.41|13009.41|13126|13006|10
1642843320000|2022-01-22 09:22:00|13125.71|13005.71|13124.58|13004.58|13125.71|13005.71|13123.09|13003.09|10
1642843330000|2022-01-22 09:22:10|13124.24|13004.24|13124.8|13004.8|13125.19|13005.19|13123.97|13003.97|10
1642843340000|2022-01-22 09:22:20|13125.46|13005.46|13127.51|13007.51|13127.52|13007.52|13125.46|13005.46|10
1642843350000|2022-01-22 09:22:30|13127.82|13007.82|13127.15|13007.15|13131.56|13011.56|13127.15|13007.15|10
1642843360000|2022-01-22 09:22:40|13126.37|13006.37|13121.39|13001.39|13126.37|13006.37|13121.39|13001.39|10
1642843370000|2022-01-22 09:22:50|13120.69|13000.69|13107.92|12987.92|13120.69|13000.69|13107.92|12987.92|10
1642843380000|2022-01-22 09:23:00|13104|12984|13089.24|12969.24|13104|12984|13089.24|12969.24|10
1642843390000|2022-01-22 09:23:10|13089.39|12969.39|13094.76|12974.76|13094.76|12974.76|13089.39|12969.39|10
1642843400000|2022-01-22 09:23:20|13095.8|12975.8|13096.15|12976.15|13096.15|12976.15|13094.94|12974.94|10
1642843410000|2022-01-22 09:23:30|13096.35|12976.35|13101.92|12981.92|13101.92|12981.92|13096.05|12976.05|10
1642843420000|2022-01-22 09:23:40|13102.69|12982.69|13108.28|12988.28|13108.61|12988.61|13102.69|12982.69|10
1642843430000|2022-01-22 09:23:50|13108.17|12988.17|13108.37|12988.37|13108.37|12988.37|13107.49|12987.49|10
1642843440000|2022-01-22 09:24:00|13107.26|12987.26|13102.8|12982.8|13107.29|12987.29|13102.8|12982.8|10
1642843450000|2022-01-22 09:24:10|13101.9|12981.9|13099.35|12979.35|13101.9|12981.9|13098.87|12978.87|10
1642843460000|2022-01-22 09:24:20|13099.81|12979.81|13107.53|12987.53|13107.53|12987.53|13099.81|12979.81|10
1642843470000|2022-01-22 09:24:30|13107.13|12987.13|13118.58|12998.58|13118.58|12998.58|13107.13|12987.13|10
1642843480000|2022-01-22 09:24:40|13119.74|12999.74|13120.58|13000.58|13120.58|13000.58|13118.01|12998.01|10
1642843490000|2022-01-22 09:24:50|13118.79|12998.79|13110.2|12990.2|13118.79|12998.79|13110.2|12990.2|10
1642843500000|2022-01-22 09:25:00|13110.28|12990.28|13105.94|12985.94|13110.28|12990.28|13105.94|12985.94|10
1642843510000|2022-01-22 09:25:10|13105.7|12985.7|13102.57|12982.57|13105.7|12985.7|13102.57|12982.57|10
1642843520000|2022-01-22 09:25:20|13101.35|12981.35|13097.55|12977.55|13101.35|12981.35|13096.86|12976.86|10
1642843530000|2022-01-22 09:25:30|13097.94|12977.94|13091.33|12971.33|13097.94|12977.94|13091.33|12971.33|10
1642843540000|2022-01-22 09:25:40|13089.67|12969.67|13089.22|12969.22|13089.67|12969.67|13086.51|12966.51|10
1642843550000|2022-01-22 09:25:50|13090.47|12970.47|13097.6|12977.6|13097.6|12977.6|13090.47|12970.47|10
1642843560000|2022-01-22 09:26:00|13098.24|12978.24|13110.41|12990.41|13110.98|12990.98|13098.24|12978.24|10
1642843570000|2022-01-22 09:26:10|13111.6|12991.6|13110.27|12990.27|13111.6|12991.6|13110.2|12990.2|10
1642843580000|2022-01-22 09:26:20|13111.35|12991.35|13110.96|12990.96|13111.99|12991.99|13109.54|12989.54|10
1642843590000|2022-01-22 09:26:30|13110.33|12990.33|13108.35|12988.35|13110.5|12990.5|13108.35|12988.35|10
1642843600000|2022-01-22 09:26:40|13108.49|12988.49|13109.16|12989.16|13110.1|12990.1|13108.33|12988.33|10
1642843610000|2022-01-22 09:26:50|13109|12989|13112.38|12992.38|13112.38|12992.38|13108.65|12988.65|10
1642843620000|2022-01-22 09:27:00|13112.19|12992.19|13115.07|12995.07|13115.09|12995.09|13112.19|12992.19|10
1642843630000|2022-01-22 09:27:10|13116.11|12996.11|13117.37|12997.37|13118.88|12998.88|13116.11|12996.11|10
1642843640000|2022-01-22 09:27:20|13117.96|12997.96|13117.66|12997.66|13118.69|12998.69|13117.53|12997.53|9
1642843650000|2022-01-22 09:27:30|13118.43|12998.43|13116.81|12996.81|13119.12|12999.12|13116.81|12996.81|10
1642843660000|2022-01-22 09:27:40|13115.94|12995.94|13113.82|12993.82|13115.94|12995.94|13113.51|12993.51|10
1642843670000|2022-01-22 09:27:50|13113.63|12993.63|13114.17|12994.17|13114.22|12994.22|13113.63|12993.63|10
1642843680000|2022-01-22 09:28:00|13113.67|12993.67|13110.4|12990.4|13114.37|12994.37|13110.4|12990.4|10
1642843690000|2022-01-22 09:28:10|13110.66|12990.66|13106.09|12986.09|13110.66|12990.66|13106.09|12986.09|10
1642843700000|2022-01-22 09:28:20|13104.21|12984.21|13094.97|12974.97|13104.21|12984.21|13094.97|12974.97|10
1642843710000|2022-01-22 09:28:30|13096.05|12976.05|13084.67|12964.67|13096.05|12976.05|13084.67|12964.67|10
1642843720000|2022-01-22 09:28:40|13081.52|12961.52|13077.05|12957.05|13081.52|12961.52|13077.05|12957.05|10
1642843730000|2022-01-22 09:28:50|13077.26|12957.26|13078.6|12958.6|13079.03|12959.03|13077.26|12957.26|10
1642843740000|2022-01-22 09:29:00|13078.43|12958.43|13079.52|12959.52|13079.91|12959.91|13078.43|12958.43|10
1642843750000|2022-01-22 09:29:10|13080|12960|13079.55|12959.55|13080.5|12960.5|13079.03|12959.03|10
1642843760000|2022-01-22 09:29:20|13079.85|12959.85|13075.69|12955.69|13080.85|12960.85|13075.69|12955.69|10
1642843770000|2022-01-22 09:29:30|13074.9|12954.9|13071.95|12951.95|13074.9|12954.9|13071.71|12951.71|10
1642843780000|2022-01-22 09:29:40|13072.17|12952.17|13070.81|12950.81|13072.17|12952.17|13070.81|12950.81|10
1642843790000|2022-01-22 09:29:50|13070.71|12950.71|13071.68|12951.68|13071.68|12951.68|13070.34|12950.34|10
1642843800000|2022-01-22 09:30:00|13071.84|12951.84|13077.66|12957.66|13077.66|12957.66|13071.84|12951.84|10
1642843810000|2022-01-22 09:30:10|13079.96|12959.96|13082.14|12962.14|13083.12|12963.12|13079.96|12959.96|10
1642843820000|2022-01-22 09:30:20|13084.25|12964.25|13094.38|12974.38|13094.38|12974.38|13084.25|12964.25|10
1642843830000|2022-01-22 09:30:30|13094.94|12974.94|13101.12|12981.12|13101.14|12981.14|13094.94|12974.94|10
1642843840000|2022-01-22 09:30:40|13100.99|12980.99|13099.61|12979.61|13102.39|12982.39|13099.61|12979.61|10
1642843850000|2022-01-22 09:30:50|13099.05|12979.05|13100.08|12980.08|13100.08|12980.08|13097.88|12977.88|10
1642843860000|2022-01-22 09:31:00|13100.04|12980.04|13102.03|12982.03|13103.07|12983.07|13100.04|12980.04|10
1642843870000|2022-01-22 09:31:10|13102.16|12982.16|13096.56|12976.56|13102.88|12982.88|13096.56|12976.56|10
1642843880000|2022-01-22 09:31:20|13096.16|12976.16|13092.87|12972.87|13096.16|12976.16|13092.87|12972.87|10
1642843890000|2022-01-22 09:31:30|13093.05|12973.05|13095.2|12975.2|13095.2|12975.2|13092.65|12972.65|10
1642843900000|2022-01-22 09:31:40|13094.36|12974.36|13094.76|12974.76|13096.44|12976.44|13094.24|12974.24|10
1642843910000|2022-01-22 09:31:50|13094.59|12974.59|13094.81|12974.81|13095.09|12975.09|13094.21|12974.21|10
1642843920000|2022-01-22 09:32:00|13094.83|12974.83|13097.82|12977.82|13097.82|12977.82|13094.27|12974.27|10
1642843930000|2022-01-22 09:32:10|13097.8|12977.8|13094.63|12974.63|13097.93|12977.93|13094.63|12974.63|9
1642843940000|2022-01-22 09:32:20|13094.7|12974.7|13086.66|12966.66|13094.7|12974.7|13086.66|12966.66|10
1642843950000|2022-01-22 09:32:30|13086.41|12966.41|13075.49|12955.49|13086.41|12966.41|13075.49|12955.49|10
1642843960000|2022-01-22 09:32:40|13075.94|12955.94|13077.62|12957.62|13077.62|12957.62|13074.46|12954.46|10
1642843970000|2022-01-22 09:32:50|13077.13|12957.13|13073.3|12953.3|13077.3|12957.3|13073.3|12953.3|10
1642843980000|2022-01-22 09:33:00|13072.71|12952.71|13069.15|12949.15|13072.71|12952.71|13068.96|12948.96|10
1642843990000|2022-01-22 09:33:10|13068.97|12948.97|13066.83|12946.83|13069.04|12949.04|13066.83|12946.83|10
1642844000000|2022-01-22 09:33:20|13066.57|12946.57|13055.28|12935.28|13066.57|12946.57|13054.44|12934.44|10
1642844010000|2022-01-22 09:33:30|13055.31|12935.31|13053.5|12933.5|13055.31|12935.31|13053.21|12933.21|10
1642844020000|2022-01-22 09:33:40|13052.2|12932.2|13048.87|12928.87|13052.89|12932.89|13048.87|12928.87|10
1642844030000|2022-01-22 09:33:50|13048.92|12928.92|13040.8|12920.8|13048.92|12928.92|13040.8|12920.8|10
1642844040000|2022-01-22 09:34:00|13041.54|12921.54|13037.88|12917.88|13041.54|12921.54|13037.88|12917.88|10
1642844050000|2022-01-22 09:34:10|13037.19|12917.19|13033.93|12913.93|13038.06|12918.06|13033.93|12913.93|10
1642844060000|2022-01-22 09:34:20|13034.9|12914.9|13030.16|12910.16|13035.66|12915.66|13030.16|12910.16|10
1642844070000|2022-01-22 09:34:30|13029.65|12909.65|13028.47|12908.47|13029.67|12909.67|13028.47|12908.47|10
1642844080000|2022-01-22 09:34:40|13026.73|12906.73|13014.71|12894.71|13026.73|12906.73|13014.71|12894.71|10
1642844090000|2022-01-22 09:34:50|13014.09|12894.09|13014.94|12894.94|13015.77|12895.77|13012.94|12892.94|10
1642844100000|2022-01-22 09:35:00|13014.63|12894.63|13010.2|12890.2|13014.63|12894.63|13008.98|12888.98|10
1642844110000|2022-01-22 09:35:10|13011.13|12891.13|13015.73|12895.73|13015.73|12895.73|13011.13|12891.13|10
1642844120000|2022-01-22 09:35:20|13015.09|12895.09|13019.55|12899.55|13020.04|12900.04|13015.09|12895.09|10
1642844130000|2022-01-22 09:35:30|13019.62|12899.62|13016.72|12896.72|13019.62|12899.62|13016.72|12896.72|10
1642844140000|2022-01-22 09:35:40|13016.61|12896.61|13013.36|12893.36|13016.85|12896.85|13013.36|12893.36|10
1642844150000|2022-01-22 09:35:50|13013.81|12893.81|13005.24|12885.24|13013.81|12893.81|13005.24|12885.24|10
1642844160000|2022-01-22 09:36:00|13004.28|12884.28|12999.28|12879.28|13004.28|12884.28|12998.5|12878.5|10
1642844170000|2022-01-22 09:36:10|12999.81|12879.81|12998.81|12878.81|13001.27|12881.27|12998.77|12878.77|10
1642844180000|2022-01-22 09:36:20|12998.77|12878.77|13003.92|12883.92|13003.92|12883.92|12998.77|12878.77|10
1642844190000|2022-01-22 09:36:30|13003.71|12883.71|13008.3|12888.3|13008.38|12888.38|13003.42|12883.42|10
1642844200000|2022-01-22 09:36:40|13008.2|12888.2|13009.5|12889.5|13009.5|12889.5|13007.6|12887.6|10
1642844210000|2022-01-22 09:36:50|13008.96|12888.96|13007.48|12887.48|13009.46|12889.46|13006.31|12886.31|10
1642844220000|2022-01-22 09:37:00|13007.74|12887.74|13006.09|12886.09|13007.74|12887.74|13006.09|12886.09|10
1642844230000|2022-01-22 09:37:10|13005.97|12885.97|12997.65|12877.65|13005.97|12885.97|12997.65|12877.65|10
1642844240000|2022-01-22 09:37:20|12996.34|12876.34|12982.91|12862.91|12996.34|12876.34|12982.91|12862.91|10
1642844250000|2022-01-22 09:37:30|12981.03|12861.03|12961.42|12841.42|12981.03|12861.03|12961.42|12841.42|10
1642844260000|2022-01-22 09:37:40|12959.91|12839.91|12952.47|12832.47|12959.91|12839.91|12952.47|12832.47|10
1642844270000|2022-01-22 09:37:50|12951.77|12831.77|12949.57|12829.57|12952.5|12832.5|12948.29|12828.29|10
1642844280000|2022-01-22 09:38:00|12948.88|12828.88|12946.4|12826.4|12949.15|12829.15|12944.39|12824.39|10
1642844290000|2022-01-22 09:38:10|12946.57|12826.57|12941.08|12821.08|12946.57|12826.57|12941.08|12821.08|10
1642844300000|2022-01-22 09:38:20|12940.86|12820.86|12937.47|12817.47|12941.47|12821.47|12937.47|12817.47|10
1642844310000|2022-01-22 09:38:30|12937.74|12817.74|12925.49|12805.49|12937.74|12817.74|12925.49|12805.49|10
1642844320000|2022-01-22 09:38:40|12922.84|12802.84|12923.55|12803.55|12925.52|12805.52|12922.84|12802.84|10
1642844330000|2022-01-22 09:38:50|12923.99|12803.99|12920.46|12800.46|12923.99|12803.99|12919.65|12799.65|10
1642844340000|2022-01-22 09:39:00|12920.08|12800.08|12930.52|12810.52|12930.52|12810.52|12920.08|12800.08|10
1642844350000|2022-01-22 09:39:10|12930.23|12810.23|12930.99|12810.99|12931.15|12811.15|12929.69|12809.69|10
1642844360000|2022-01-22 09:39:20|12930.48|12810.48|12924.6|12804.6|12931.1|12811.1|12924.6|12804.6|10
1642844370000|2022-01-22 09:39:30|12925.52|12805.52|12925.13|12805.13|12925.52|12805.52|12924.02|12804.02|10
1642844380000|2022-01-22 09:39:40|12924.36|12804.36|12922.35|12802.35|12924.41|12804.41|12922.2|12802.2|10
1642844390000|2022-01-22 09:39:50|12921.66|12801.66|12914.46|12794.46|12921.66|12801.66|12914.46|12794.46|10
1642844400000|2022-01-22 09:40:00|12913.67|12793.67|12908.81|12788.81|12913.67|12793.67|12906.57|12786.57|10
1642844410000|2022-01-22 09:40:10|12909.66|12789.66|12908.1|12788.1|12909.66|12789.66|12906.55|12786.55|10
1642844420000|2022-01-22 09:40:20|12907.95|12787.95|12909.41|12789.41|12909.41|12789.41|12907.5|12787.5|10
1642844430000|2022-01-22 09:40:30|12909.62|12789.62|12907.15|12787.15|12909.62|12789.62|12907.15|12787.15|10
1642844440000|2022-01-22 09:40:40|12907.19|12787.19|12904.91|12784.91|12907.19|12787.19|12904.48|12784.48|10
1642844450000|2022-01-22 09:40:50|12904.47|12784.47|12902.95|12782.95|12904.47|12784.47|12901.54|12781.54|10
1642844460000|2022-01-22 09:41:00|12902.62|12782.62|12895.91|12775.91|12902.62|12782.62|12895.53|12775.53|10
1642844470000|2022-01-22 09:41:10|12896.15|12776.15|12898.07|12778.07|12898.61|12778.61|12896.15|12776.15|9
1642844480000|2022-01-22 09:41:20|12898.62|12778.62|12887.55|12767.55|12898.62|12778.62|12887.55|12767.55|10
1642844490000|2022-01-22 09:41:30|12886.55|12766.55|12864.43|12744.43|12886.55|12766.55|12864.11|12744.11|10
1642844500000|2022-01-22 09:41:40|12863.63|12743.63|12859.02|12739.02|12863.63|12743.63|12859.02|12739.02|10
1642844510000|2022-01-22 09:41:50|12859.19|12739.19|12840.62|12720.62|12859.19|12739.19|12840.62|12720.62|10
1642844520000|2022-01-22 09:42:00|12840.23|12720.23|12829.5|12709.5|12840.23|12720.23|12829.5|12709.5|10
1642844530000|2022-01-22 09:42:10|12827.97|12707.97|12836.64|12716.64|12836.64|12716.64|12825.89|12705.89|10
1642844540000|2022-01-22 09:42:20|12838.41|12718.41|12865.68|12745.68|12865.68|12745.68|12838.41|12718.41|10
1642844550000|2022-01-22 09:42:30|12866.1|12746.1|12874.99|12754.99|12875.23|12755.23|12866.1|12746.1|10
1642844560000|2022-01-22 09:42:40|12874.91|12754.91|12868.76|12748.76|12874.91|12754.91|12868.76|12748.76|10
1642844570000|2022-01-22 09:42:50|12869.15|12749.15|12873.58|12753.58|12874.82|12754.82|12868.94|12748.94|10
1642844580000|2022-01-22 09:43:00|12871.84|12751.84|12879.54|12759.54|12879.63|12759.63|12871.59|12751.59|10
1642844590000|2022-01-22 09:43:10|12880.42|12760.42|12900.62|12780.62|12900.62|12780.62|12880.42|12760.42|10
1642844600000|2022-01-22 09:43:20|12901.8|12781.8|12919.75|12799.75|12919.75|12799.75|12901.8|12781.8|10
1642844610000|2022-01-22 09:43:30|12919.38|12799.38|12916.29|12796.29|12919.64|12799.64|12916.29|12796.29|10
1642844620000|2022-01-22 09:43:40|12916.33|12796.33|12918.11|12798.11|12919.12|12799.12|12914.35|12794.35|10
1642844630000|2022-01-22 09:43:50|12917.9|12797.9|12910.99|12790.99|12917.9|12797.9|12910.99|12790.99|10
1642844640000|2022-01-22 09:44:00|12909.58|12789.58|12902.05|12782.05|12909.58|12789.58|12900.29|12780.29|10
1642844650000|2022-01-22 09:44:10|12902.1|12782.1|12903.52|12783.52|12903.53|12783.53|12902.1|12782.1|10
1642844660000|2022-01-22 09:44:20|12902.28|12782.28|12891.02|12771.02|12902.28|12782.28|12891.02|12771.02|10
1642844670000|2022-01-22 09:44:30|12889.83|12769.83|12885.93|12765.93|12889.83|12769.83|12885.89|12765.89|10
1642844680000|2022-01-22 09:44:40|12884.88|12764.88|12884.86|12764.86|12885.17|12765.17|12883.74|12763.74|9
1642844690000|2022-01-22 09:44:50|12884|12764|12885.13|12765.13|12886.02|12766.02|12883.69|12763.69|10
1642844700000|2022-01-22 09:45:00|12884.74|12764.74|12882.75|12762.75|12884.74|12764.74|12882.75|12762.75|10
1642844710000|2022-01-22 09:45:10|12881.99|12761.99|12876.16|12756.16|12881.99|12761.99|12876.16|12756.16|10
1642844720000|2022-01-22 09:45:20|12875.31|12755.31|12868.44|12748.44|12875.31|12755.31|12868.34|12748.34|10
1642844730000|2022-01-22 09:45:30|12867.52|12747.52|12867.03|12747.03|12867.52|12747.52|12865.35|12745.35|10
1642844740000|2022-01-22 09:45:40|12866.52|12746.52|12880.95|12760.95|12880.95|12760.95|12866.52|12746.52|10
1642844750000|2022-01-22 09:45:50|12880.98|12760.98|12904.81|12784.81|12904.81|12784.81|12880.98|12760.98|10
1642844760000|2022-01-22 09:46:00|12905.79|12785.79|12919.13|12799.13|12919.13|12799.13|12905.79|12785.79|10
1642844770000|2022-01-22 09:46:10|12919.66|12799.66|12933.01|12813.01|12933.29|12813.29|12918.47|12798.47|10
1642844780000|2022-01-22 09:46:20|12932.15|12812.15|12920.95|12800.95|12932.15|12812.15|12920.95|12800.95|10
1642844790000|2022-01-22 09:46:30|12919.47|12799.47|12913.26|12793.26|12919.47|12799.47|12913.26|12793.26|10
1642844800000|2022-01-22 09:46:40|12913.28|12793.28|12915.02|12795.02|12915.02|12795.02|12911.52|12791.52|10
1642844810000|2022-01-22 09:46:50|12914.8|12794.8|12910.23|12790.23|12915.22|12795.22|12910.23|12790.23|10
1642844820000|2022-01-22 09:47:00|12909.54|12789.54|12897.39|12777.39|12909.54|12789.54|12896.78|12776.78|10
1642844830000|2022-01-22 09:47:10|12895.5|12775.5|12861.99|12741.99|12895.5|12775.5|12861.99|12741.99|10
1642844840000|2022-01-22 09:47:20|12859.98|12739.98|12833.97|12713.97|12859.98|12739.98|12831.25|12711.25|10
1642844850000|2022-01-22 09:47:30|12833.14|12713.14|12835.17|12715.17|12837.1|12717.1|12829.47|12709.47|10
1642844860000|2022-01-22 09:47:40|12837.57|12717.57|12838.41|12718.41|12839.66|12719.66|12836.84|12716.84|10
1642844870000|2022-01-22 09:47:50|12839.15|12719.15|12832.78|12712.78|12839.15|12719.15|12832.78|12712.78|10
1642844880000|2022-01-22 09:48:00|12831.93|12711.93|12828.52|12708.52|12832.29|12712.29|12828.52|12708.52|10
1642844890000|2022-01-22 09:48:10|12826.75|12706.75|12782.8|12662.8|12826.75|12706.75|12782.8|12662.8|10
1642844900000|2022-01-22 09:48:20|12779.05|12659.05|12751.63|12631.63|12779.05|12659.05|12751.63|12631.63|10
1642844910000|2022-01-22 09:48:30|12752.94|12632.94|12746.28|12626.28|12752.94|12632.94|12746.28|12626.28|10
1642844920000|2022-01-22 09:48:40|12745.42|12625.42|12753.62|12633.62|12753.62|12633.62|12742.64|12622.64|10
1642844930000|2022-01-22 09:48:50|12753|12633|12752.82|12632.82|12758.16|12638.16|12752.82|12632.82|10
1642844940000|2022-01-22 09:49:00|12750.72|12630.72|12738.54|12618.54|12750.72|12630.72|12738.54|12618.54|10
1642844950000|2022-01-22 09:49:10|12736.85|12616.85|12719.25|12599.25|12736.85|12616.85|12719.25|12599.25|10
1642844960000|2022-01-22 09:49:20|12719.48|12599.48|12703.21|12583.21|12719.48|12599.48|12703.21|12583.21|10
1642844970000|2022-01-22 09:49:30|12701.19|12581.19|12711.96|12591.96|12711.96|12591.96|12701.03|12581.03|10
1642844980000|2022-01-22 09:49:40|12712.24|12592.24|12710|12590|12714.51|12594.51|12708.62|12588.62|10
1642844990000|2022-01-22 09:49:50|12710.01|12590.01|12722.72|12602.72|12722.72|12602.72|12710.01|12590.01|10
1642845000000|2022-01-22 09:50:00|12725.37|12605.37|12751.86|12631.86|12751.86|12631.86|12725.37|12605.37|10
1642845010000|2022-01-22 09:50:10|12757.97|12637.97|12769.98|12649.98|12769.98|12649.98|12757.97|12637.97|10
1642845020000|2022-01-22 09:50:20|12771.22|12651.22|12803.58|12683.58|12803.58|12683.58|12771.22|12651.22|10
1642845030000|2022-01-22 09:50:30|12805.71|12685.71|12847.25|12727.25|12847.25|12727.25|12805.71|12685.71|10
1642845040000|2022-01-22 09:50:40|12846.97|12726.97|12853.57|12733.57|12853.57|12733.57|12846.46|12726.46|10
1642845050000|2022-01-22 09:50:50|12854.27|12734.27|12857.98|12737.98|12857.98|12737.98|12851.81|12731.81|10
1642845060000|2022-01-22 09:51:00|12858.22|12738.22|12854.54|12734.54|12859.37|12739.37|12854.54|12734.54|10
1642845070000|2022-01-22 09:51:10|12854.4|12734.4|12884.62|12764.62|12884.62|12764.62|12854.38|12734.38|10
1642845080000|2022-01-22 09:51:20|12887|12767|12916.05|12796.05|12917.71|12797.71|12887|12767|10
1642845090000|2022-01-22 09:51:30|12914.51|12794.51|12916.1|12796.1|12916.1|12796.1|12911.61|12791.61|10
1642845100000|2022-01-22 09:51:40|12915.29|12795.29|12919.9|12799.9|12921.06|12801.06|12915.29|12795.29|10
1642845110000|2022-01-22 09:51:50|12921.63|12801.63|12924.32|12804.32|12925.38|12805.38|12921.63|12801.63|10
1642845120000|2022-01-22 09:52:00|12924.4|12804.4|12907.8|12787.8|12924.4|12804.4|12907.8|12787.8|10
1642845130000|2022-01-22 09:52:10|12908.7|12788.7|12880.89|12760.89|12908.7|12788.7|12880.89|12760.89|10
1642845140000|2022-01-22 09:52:20|12882.01|12762.01|12863.2|12743.2|12882.01|12762.01|12862.1|12742.1|10
1642845150000|2022-01-22 09:52:30|12863.13|12743.13|12857.67|12737.67|12864.66|12744.66|12856.89|12736.89|10
1642845160000|2022-01-22 09:52:40|12859.59|12739.59|12873.85|12753.85|12874.24|12754.24|12859.59|12739.59|10
1642845170000|2022-01-22 09:52:50|12874.42|12754.42|12874.74|12754.74|12884.98|12764.98|12874.42|12754.42|10
1642845180000|2022-01-22 09:53:00|12875.28|12755.28|12883.78|12763.78|12883.78|12763.78|12875.28|12755.28|10
1642845190000|2022-01-22 09:53:10|12884.7|12764.7|12887.76|12767.76|12888.48|12768.48|12884.29|12764.29|10
1642845200000|2022-01-22 09:53:20|12888.56|12768.56|12883.13|12763.13|12888.56|12768.56|12883.13|12763.13|10
1642845210000|2022-01-22 09:53:30|12880.27|12760.27|12869|12749|12880.27|12760.27|12869|12749|10
1642845220000|2022-01-22 09:53:40|12867.48|12747.48|12865.16|12745.16|12869.33|12749.33|12864.85|12744.85|10
1642845230000|2022-01-22 09:53:50|12865.94|12745.94|12865.65|12745.65|12867.11|12747.11|12865.17|12745.17|10
1642845240000|2022-01-22 09:54:00|12865.08|12745.08|12852.28|12732.28|12865.08|12745.08|12852.28|12732.28|10
1642845250000|2022-01-22 09:54:10|12851.56|12731.56|12853.03|12733.03|12856.33|12736.33|12851.56|12731.56|10
1642845260000|2022-01-22 09:54:20|12854.24|12734.24|12848.23|12728.23|12854.64|12734.64|12848.23|12728.23|10
1642845270000|2022-01-22 09:54:30|12847.71|12727.71|12838.5|12718.5|12847.71|12727.71|12838.14|12718.14|10
1642845280000|2022-01-22 09:54:40|12837.61|12717.61|12831.57|12711.57|12837.61|12717.61|12831.2|12711.2|10
1642845290000|2022-01-22 09:54:50|12831.41|12711.41|12829.18|12709.18|12834.25|12714.25|12829.18|12709.18|10
1642845300000|2022-01-22 09:55:00|12829.56|12709.56|12818.04|12698.04|12829.56|12709.56|12818.04|12698.04|10
1642845310000|2022-01-22 09:55:10|12816.89|12696.89|12822.28|12702.28|12822.54|12702.54|12816.36|12696.36|10
1642845320000|2022-01-22 09:55:20|12821.9|12701.9|12827.61|12707.61|12827.61|12707.61|12821.9|12701.9|10
1642845330000|2022-01-22 09:55:30|12828.46|12708.46|12840.88|12720.88|12840.88|12720.88|12828.46|12708.46|10
1642845340000|2022-01-22 09:55:40|12840.37|12720.37|12843.01|12723.01|12843.01|12723.01|12840.37|12720.37|10
1642845350000|2022-01-22 09:55:50|12841.48|12721.48|12835.87|12715.87|12841.48|12721.48|12835.87|12715.87|10
1642845360000|2022-01-22 09:56:00|12835.99|12715.99|12832.84|12712.84|12835.99|12715.99|12832.84|12712.84|10
1642845370000|2022-01-22 09:56:10|12832.39|12712.39|12835.65|12715.65|12835.7|12715.7|12832.39|12712.39|10
1642845380000|2022-01-22 09:56:20|12837.3|12717.3|12839.55|12719.55|12840.23|12720.23|12837.3|12717.3|10
1642845390000|2022-01-22 09:56:30|12839.63|12719.63|12834.93|12714.93|12843.15|12723.15|12834.93|12714.93|10
1642845400000|2022-01-22 09:56:40|12833.31|12713.31|12825.06|12705.06|12833.31|12713.31|12825.06|12705.06|10
1642845410000|2022-01-22 09:56:50|12821.61|12701.61|12804.18|12684.18|12821.61|12701.61|12804.18|12684.18|10
1642845420000|2022-01-22 09:57:00|12803.23|12683.23|12765.44|12645.44|12803.23|12683.23|12765.44|12645.44|10
1642845430000|2022-01-22 09:57:10|12760.92|12640.92|12737.94|12617.94|12760.92|12640.92|12737.94|12617.94|10
1642845440000|2022-01-22 09:57:20|12733.69|12613.69|12731.96|12611.96|12733.69|12613.69|12728.51|12608.51|10
1642845450000|2022-01-22 09:57:30|12732.67|12612.67|12750.91|12630.91|12750.91|12630.91|12732.67|12612.67|10
1642845460000|2022-01-22 09:57:40|12750.81|12630.81|12771.92|12651.92|12771.92|12651.92|12750.81|12630.81|10
1642845470000|2022-01-22 09:57:50|12774.04|12654.04|12805.12|12685.12|12805.12|12685.12|12774.04|12654.04|10
1642845480000|2022-01-22 09:58:00|12804.08|12684.08|12806.3|12686.3|12810.17|12690.17|12804.08|12684.08|10
1642845490000|2022-01-22 09:58:10|12804.85|12684.85|12795.71|12675.71|12804.85|12684.85|12795.71|12675.71|10
1642845500000|2022-01-22 09:58:20|12796.06|12676.06|12776.25|12656.25|12796.06|12676.06|12776.25|12656.25|10
1642845510000|2022-01-22 09:58:30|12774.73|12654.73|12755.74|12635.74|12774.73|12654.73|12755.74|12635.74|10
1642845520000|2022-01-22 09:58:40|12753.94|12633.94|12751.48|12631.48|12753.94|12633.94|12748.89|12628.89|10
1642845530000|2022-01-22 09:58:50|12752.85|12632.85|12759.19|12639.19|12759.19|12639.19|12752.85|12632.85|10
1642845540000|2022-01-22 09:59:00|12759.89|12639.89|12760.18|12640.18|12760.18|12640.18|12758.37|12638.37|10
1642845550000|2022-01-22 09:59:10|12760.59|12640.59|12757.7|12637.7|12760.59|12640.59|12757.56|12637.56|10
1642845560000|2022-01-22 09:59:20|12757.05|12637.05|12754.67|12634.67|12757.05|12637.05|12752.49|12632.49|10
1642845570000|2022-01-22 09:59:30|12755.68|12635.68|12756.59|12636.59|12756.59|12636.59|12752.08|12632.08|10
1642845580000|2022-01-22 09:59:40|12757.71|12637.71|12762.42|12642.42|12764.59|12644.59|12757.71|12637.71|10
1642845590000|2022-01-22 09:59:50|12762.75|12642.75|12765.64|12645.64|12766.08|12646.08|12762.75|12642.75|10
1642845600000|2022-01-22 10:00:00|12766.03|12646.03|12752.37|12632.37|12766.03|12646.03|12752.37|12632.37|10
1642845610000|2022-01-22 10:00:10|12752.35|12632.35|12776.97|12656.97|12776.97|12656.97|12750.67|12630.67|10
1642845620000|2022-01-22 10:00:20|12779.64|12659.64|12794.29|12674.29|12794.29|12674.29|12779.64|12659.64|10
1642845630000|2022-01-22 10:00:30|12794.57|12674.57|12794.6|12674.6|12797.19|12677.19|12793.75|12673.75|10
1642845640000|2022-01-22 10:00:40|12792.74|12672.74|12765.95|12645.95|12792.74|12672.74|12765.23|12645.23|10
1642845650000|2022-01-22 10:00:50|12765.91|12645.91|12775.9|12655.9|12775.9|12655.9|12765.91|12645.91|10
1642845660000|2022-01-22 10:01:00|12776.22|12656.22|12774.18|12654.18|12776.52|12656.52|12773.32|12653.32|10
1642845670000|2022-01-22 10:01:10|12772.93|12652.93|12768.08|12648.08|12772.93|12652.93|12765.58|12645.58|10
1642845680000|2022-01-22 10:01:20|12768.57|12648.57|12772.86|12652.86|12774.66|12654.66|12768.57|12648.57|10
1642845690000|2022-01-22 10:01:30|12772.45|12652.45|12751.46|12631.46|12772.45|12652.45|12751.46|12631.46|10
1642845700000|2022-01-22 10:01:40|12751.1|12631.1|12739.69|12619.69|12751.1|12631.1|12735.38|12615.38|10
1642845710000|2022-01-22 10:01:50|12739.23|12619.23|12727.57|12607.57|12739.7|12619.7|12727.57|12607.57|10
1642845720000|2022-01-22 10:02:00|12727.4|12607.4|12704.03|12584.03|12727.4|12607.4|12704.03|12584.03|10
1642845730000|2022-01-22 10:02:10|12701.72|12581.72|12684.29|12564.29|12701.72|12581.72|12684.24|12564.24|10
1642845740000|2022-01-22 10:02:20|12683.22|12563.22|12680.84|12560.84|12687.78|12567.78|12680.84|12560.84|10
1642845750000|2022-01-22 10:02:30|12677.15|12557.15|12653.07|12533.07|12678.33|12558.33|12653.07|12533.07|10
1642845760000|2022-01-22 10:02:40|12650.59|12530.59|12636.09|12516.09|12650.59|12530.59|12636.09|12516.09|10
1642845770000|2022-01-22 10:02:50|12636.64|12516.64|12629.83|12509.83|12636.64|12516.64|12629.83|12509.83|10
1642845780000|2022-01-22 10:03:00|12628.04|12508.04|12639|12519|12639|12519|12628.04|12508.04|10
1642845790000|2022-01-22 10:03:10|12640.67|12520.67|12684.66|12564.66|12684.74|12564.74|12640.67|12520.67|10
1642845800000|2022-01-22 10:03:20|12687.24|12567.24|12694.99|12574.99|12694.99|12574.99|12687.24|12567.24|10
1642845810000|2022-01-22 10:03:30|12694.48|12574.48|12698.24|12578.24|12699.6|12579.6|12694.48|12574.48|10
1642845820000|2022-01-22 10:03:40|12698.1|12578.1|12694.06|12574.06|12698.12|12578.12|12694.06|12574.06|10
1642845830000|2022-01-22 10:03:50|12693.7|12573.7|12685.34|12565.34|12693.7|12573.7|12684.93|12564.93|9
1642845840000|2022-01-22 10:04:00|12686.34|12566.34|12660.65|12540.65|12686.34|12566.34|12660.65|12540.65|10
1642845850000|2022-01-22 10:04:10|12657.48|12537.48|12644.03|12524.03|12657.48|12537.48|12644.03|12524.03|10
1642845860000|2022-01-22 10:04:20|12644.69|12524.69|12644.14|12524.14|12644.69|12524.69|12641.4|12521.4|10
1642845870000|2022-01-22 10:04:30|12645.77|12525.77|12625.03|12505.03|12646.87|12526.87|12625.03|12505.03|10
1642845880000|2022-01-22 10:04:40|12622.61|12502.61|12594.32|12474.32|12622.61|12502.61|12594.32|12474.32|10
1642845890000|2022-01-22 10:04:50|12593.26|12473.26|12581.3|12461.3|12593.26|12473.26|12580.87|12460.87|10
1642845900000|2022-01-22 10:05:00|12581.15|12461.15|12584.81|12464.81|12588.43|12468.43|12580.75|12460.75|10
1642845910000|2022-01-22 10:05:10|12584.28|12464.28|12574.09|12454.09|12584.28|12464.28|12574.09|12454.09|10
1642845920000|2022-01-22 10:05:20|12572.15|12452.15|12571.5|12451.5|12572.15|12452.15|12565.05|12445.05|10
1642845930000|2022-01-22 10:05:30|12571.11|12451.11|12571.57|12451.57|12571.58|12451.58|12570.27|12450.27|10
1642845940000|2022-01-22 10:05:40|12569.09|12449.09|12563.61|12443.61|12569.31|12449.31|12563.61|12443.61|9
1642845950000|2022-01-22 10:05:50|12562.8|12442.8|12554.51|12434.51|12562.8|12442.8|12553.6|12433.6|10
1642845960000|2022-01-22 10:06:00|12554.25|12434.25|12547.4|12427.4|12558.1|12438.1|12546.91|12426.91|10
1642845970000|2022-01-22 10:06:10|12548.81|12428.81|12527.8|12407.8|12548.81|12428.81|12527.8|12407.8|10
1642845980000|2022-01-22 10:06:20|12525.49|12405.49|12507.16|12387.16|12525.49|12405.49|12504.42|12384.42|10
1642845990000|2022-01-22 10:06:30|12506.93|12386.93|12489.84|12369.84|12506.93|12386.93|12489.84|12369.84|10
1642846000000|2022-01-22 10:06:40|12487.86|12367.86|12501.7|12381.7|12501.84|12381.84|12481.93|12361.93|10
1642846010000|2022-01-22 10:06:50|12502.72|12382.72|12510.45|12390.45|12511.95|12391.95|12502.72|12382.72|10
1642846020000|2022-01-22 10:07:00|12508.88|12388.88|12511.47|12391.47|12512.02|12392.02|12508.88|12388.88|10
1642846030000|2022-01-22 10:07:10|12513.54|12393.54|12527.43|12407.43|12527.43|12407.43|12513.54|12393.54|10
1642846040000|2022-01-22 10:07:20|12526.86|12406.86|12505.06|12385.06|12526.86|12406.86|12505.06|12385.06|10
1642846050000|2022-01-22 10:07:30|12502.32|12382.32|12466.74|12346.74|12502.32|12382.32|12466.74|12346.74|10
1642846060000|2022-01-22 10:07:40|12464.07|12344.07|12472.16|12352.16|12472.16|12352.16|12461.02|12341.02|10
1642846070000|2022-01-22 10:07:50|12473.17|12353.17|12482.76|12362.76|12482.76|12362.76|12473.17|12353.17|10
1642846080000|2022-01-22 10:08:00|12480.83|12360.83|12463.63|12343.63|12480.83|12360.83|12463.63|12343.63|10
1642846090000|2022-01-22 10:08:10|12462.16|12342.16|12435.95|12315.95|12462.16|12342.16|12435.95|12315.95|10
1642846100000|2022-01-22 10:08:20|12434.4|12314.4|12438.01|12318.01|12438.01|12318.01|12430.02|12310.02|10
1642846110000|2022-01-22 10:08:30|12432.48|12312.48|12437.43|12317.43|12438.66|12318.66|12432.27|12312.27|10
1642846120000|2022-01-22 10:08:40|12440.99|12320.99|12448.54|12328.54|12448.54|12328.54|12440.99|12320.99|10
1642846130000|2022-01-22 10:08:50|12449.58|12329.58|12452.23|12332.23|12458.27|12338.27|12449.58|12329.58|10
1642846140000|2022-01-22 10:09:00|12452.21|12332.21|12428.73|12308.73|12452.21|12332.21|12428.73|12308.73|10
1642846150000|2022-01-22 10:09:10|12425.85|12305.85|12419.78|12299.78|12429.52|12309.52|12419.78|12299.78|10
1642846160000|2022-01-22 10:09:20|12422.06|12302.06|12416.12|12296.12|12425.82|12305.82|12416.12|12296.12|10
1642846170000|2022-01-22 10:09:30|12412.42|12292.42|12414.89|12294.89|12418.13|12298.13|12408.12|12288.12|10
1642846180000|2022-01-22 10:09:40|12410.83|12290.83|12381.23|12261.23|12410.83|12290.83|12381.23|12261.23|10
1642846190000|2022-01-22 10:09:50|12381.02|12261.02|12381.34|12261.34|12381.34|12261.34|12372.24|12252.24|10
1642846200000|2022-01-22 10:10:00|12380.06|12260.06|12348.73|12228.73|12380.06|12260.06|12348.73|12228.73|10
1642846210000|2022-01-22 10:10:10|12350.61|12230.61|12338.43|12218.43|12350.61|12230.61|12337.91|12217.91|10
1642846220000|2022-01-22 10:10:20|12337.55|12217.55|12322.73|12202.73|12337.55|12217.55|12322.73|12202.73|10
1642846230000|2022-01-22 10:10:30|12321.89|12201.89|12292.11|12172.11|12321.89|12201.89|12292.11|12172.11|10
1642846240000|2022-01-22 10:10:40|12291.14|12171.14|12290.96|12170.96|12291.14|12171.14|12282.52|12162.52|10
1642846250000|2022-01-22 10:10:50|12291.11|12171.11|12300.51|12180.51|12300.51|12180.51|12289.53|12169.53|10
1642846260000|2022-01-22 10:11:00|12301.82|12181.82|12332.29|12212.29|12332.29|12212.29|12301.82|12181.82|10
1642846270000|2022-01-22 10:11:10|12333.56|12213.56|12347.49|12227.49|12347.49|12227.49|12330.96|12210.96|10
1642846280000|2022-01-22 10:11:20|12347.12|12227.12|12361.7|12241.7|12361.7|12241.7|12347.12|12227.12|10
1642846290000|2022-01-22 10:11:30|12363.28|12243.28|12367.45|12247.45|12367.45|12247.45|12361.77|12241.77|10
1642846300000|2022-01-22 10:11:40|12366.7|12246.7|12372.49|12252.49|12377.31|12257.31|12366.7|12246.7|10
1642846310000|2022-01-22 10:11:50|12371.67|12251.67|12360.25|12240.25|12372.03|12252.03|12360.25|12240.25|10
1642846320000|2022-01-22 10:12:00|12359.44|12239.44|12350.74|12230.74|12359.44|12239.44|12350.7|12230.7|10
1642846330000|2022-01-22 10:12:10|12350.26|12230.26|12354.7|12234.7|12354.7|12234.7|12346.25|12226.25|10
1642846340000|2022-01-22 10:12:20|12354.63|12234.63|12357.55|12237.55|12360.29|12240.29|12354.63|12234.63|10
1642846350000|2022-01-22 10:12:30|12357.41|12237.41|12341.76|12221.76|12357.41|12237.41|12341.76|12221.76|10
1642846360000|2022-01-22 10:12:40|12340.12|12220.12|12306.53|12186.53|12340.12|12220.12|12306.17|12186.17|10
1642846370000|2022-01-22 10:12:50|12307.4|12187.4|12296.45|12176.45|12307.4|12187.4|12296.45|12176.45|10
1642846380000|2022-01-22 10:13:00|12294.47|12174.47|12280.4|12160.4|12294.47|12174.47|12280.4|12160.4|10
1642846390000|2022-01-22 10:13:10|12281.12|12161.12|12299.15|12179.15|12299.15|12179.15|12280.64|12160.64|10
1642846400000|2022-01-22 10:13:20|12301.97|12181.97|12321.28|12201.28|12322.01|12202.01|12301.97|12181.97|10
1642846410000|2022-01-22 10:13:30|12321.68|12201.68|12325.27|12205.27|12325.36|12205.36|12321.68|12201.68|10
1642846420000|2022-01-22 10:13:40|12326.33|12206.33|12339.12|12219.12|12339.12|12219.12|12326.33|12206.33|10
1642846430000|2022-01-22 10:13:50|12339.51|12219.51|12358.77|12238.77|12358.77|12238.77|12339.51|12219.51|10
1642846440000|2022-01-22 10:14:00|12362.05|12242.05|12378.28|12258.28|12378.28|12258.28|12361.27|12241.27|10
1642846450000|2022-01-22 10:14:10|12380.32|12260.32|12395.49|12275.49|12395.49|12275.49|12380.32|12260.32|10
1642846460000|2022-01-22 10:14:20|12394.42|12274.42|12410.99|12290.99|12410.99|12290.99|12394.29|12274.29|10
1642846470000|2022-01-22 10:14:30|12413.79|12293.79|12419.96|12299.96|12421.63|12301.63|12413.79|12293.79|10
1642846480000|2022-01-22 10:14:40|12420.14|12300.14|12428.55|12308.55|12428.65|12308.65|12420.14|12300.14|10
1642846490000|2022-01-22 10:14:50|12430.63|12310.63|12443.47|12323.47|12443.47|12323.47|12430.63|12310.63|10
1642846500000|2022-01-22 10:15:00|12443.42|12323.42|12446.29|12326.29|12448.8|12328.8|12443.42|12323.42|10
1642846510000|2022-01-22 10:15:10|12445.78|12325.78|12448.09|12328.09|12448.09|12328.09|12442.17|12322.17|10
1642846520000|2022-01-22 10:15:20|12451.99|12331.99|12470.06|12350.06|12470.06|12350.06|12451.99|12331.99|10
1642846530000|2022-01-22 10:15:30|12468.84|12348.84|12470.9|12350.9|12470.9|12350.9|12467.03|12347.03|10
1642846540000|2022-01-22 10:15:40|12470.84|12350.84|12460.92|12340.92|12473.23|12353.23|12460.85|12340.85|10
1642846550000|2022-01-22 10:15:50|12459.47|12339.47|12455.08|12335.08|12462.22|12342.22|12455.08|12335.08|10
1642846560000|2022-01-22 10:16:00|12454.15|12334.15|12442.93|12322.93|12454.15|12334.15|12442.93|12322.93|10
1642846570000|2022-01-22 10:16:10|12443.63|12323.63|12434.12|12314.12|12446.33|12326.33|12434.12|12314.12|10
1642846580000|2022-01-22 10:16:20|12433.1|12313.1|12425.76|12305.76|12433.1|12313.1|12425.76|12305.76|10
1642846590000|2022-01-22 10:16:30|12425.84|12305.84|12417.74|12297.74|12428.13|12308.13|12417.74|12297.74|10
1642846600000|2022-01-22 10:16:40|12415.39|12295.39|12412.4|12292.4|12415.39|12295.39|12411.33|12291.33|10
1642846610000|2022-01-22 10:16:50|12414.01|12294.01|12420.82|12300.82|12421.87|12301.87|12413.75|12293.75|10
1642846620000|2022-01-22 10:17:00|12422.21|12302.21|12406.34|12286.34|12422.28|12302.28|12406.34|12286.34|10
1642846630000|2022-01-22 10:17:10|12406.93|12286.93|12392.41|12272.41|12407.03|12287.03|12392.41|12272.41|10
1642846640000|2022-01-22 10:17:20|12392.58|12272.58|12390.28|12270.28|12392.69|12272.69|12388.81|12268.81|10
1642846650000|2022-01-22 10:17:30|12389.71|12269.71|12385.57|12265.57|12389.71|12269.71|12383.06|12263.06|10
1642846660000|2022-01-22 10:17:40|12386.06|12266.06|12389.18|12269.18|12389.77|12269.77|12384.67|12264.67|10
1642846670000|2022-01-22 10:17:50|12390.59|12270.59|12386.73|12266.73|12390.59|12270.59|12386.73|12266.73|10
1642846680000|2022-01-22 10:18:00|12386.68|12266.68|12392.09|12272.09|12392.09|12272.09|12385.97|12265.97|10
1642846690000|2022-01-22 10:18:10|12394.54|12274.54|12410.19|12290.19|12410.19|12290.19|12394.54|12274.54|10
1642846700000|2022-01-22 10:18:20|12412.6|12292.6|12426.61|12306.61|12426.61|12306.61|12412.6|12292.6|10
1642846710000|2022-01-22 10:18:30|12426.87|12306.87|12427.58|12307.58|12431.15|12311.15|12426.87|12306.87|10
1642846720000|2022-01-22 10:18:40|12425.5|12305.5|12427.68|12307.68|12429.58|12309.58|12424.02|12304.02|10
1642846730000|2022-01-22 10:18:50|12426.98|12306.98|12427.08|12307.08|12430.6|12310.6|12426.68|12306.68|10
1642846740000|2022-01-22 10:19:00|12429.05|12309.05|12444.34|12324.34|12444.34|12324.34|12429.05|12309.05|10
1642846750000|2022-01-22 10:19:10|12445.59|12325.59|12436.34|12316.34|12446.89|12326.89|12436.34|12316.34|10
1642846760000|2022-01-22 10:19:20|12434.13|12314.13|12406.44|12286.44|12434.13|12314.13|12406.44|12286.44|10
1642846770000|2022-01-22 10:19:30|12406.78|12286.78|12390.59|12270.59|12406.78|12286.78|12390.59|12270.59|10
1642846780000|2022-01-22 10:19:40|12388.87|12268.87|12380.9|12260.9|12388.87|12268.87|12380.9|12260.9|10
1642846790000|2022-01-22 10:19:50|12381.71|12261.71|12391.7|12271.7|12391.85|12271.85|12381.71|12261.71|10
1642846800000|2022-01-22 10:20:00|12392.07|12272.07|12395.4|12275.4|12395.4|12275.4|12390.01|12270.01|10
1642846810000|2022-01-22 10:20:10|12397.5|12277.5|12418.45|12298.45|12418.45|12298.45|12397.5|12277.5|10
1642846820000|2022-01-22 10:20:20|12419.06|12299.06|12420.89|12300.89|12425.42|12305.42|12419.06|12299.06|10
1642846830000|2022-01-22 10:20:30|12420.96|12300.96|12414.05|12294.05|12421.8|12301.8|12413.63|12293.63|10
1642846840000|2022-01-22 10:20:40|12415.22|12295.22|12413.8|12293.8|12418.35|12298.35|12410.85|12290.85|10
1642846850000|2022-01-22 10:20:50|12413.83|12293.83|12423.77|12303.77|12423.77|12303.77|12413.83|12293.83|10
1642846860000|2022-01-22 10:21:00|12424.83|12304.83|12430.55|12310.55|12432.49|12312.49|12424.83|12304.83|10
1642846870000|2022-01-22 10:21:10|12432.16|12312.16|12437.08|12317.08|12437.08|12317.08|12432.16|12312.16|10
1642846880000|2022-01-22 10:21:20|12439.27|12319.27|12435.51|12315.51|12440.54|12320.54|12434.69|12314.69|10
1642846890000|2022-01-22 10:21:30|12436.91|12316.91|12469.45|12349.45|12469.45|12349.45|12436.91|12316.91|10
1642846900000|2022-01-22 10:21:40|12475.48|12355.48|12506.74|12386.74|12506.79|12386.79|12475.48|12355.48|10
1642846910000|2022-01-22 10:21:50|12507.49|12387.49|12531.38|12411.38|12531.38|12411.38|12505.91|12385.91|10
1642846920000|2022-01-22 10:22:00|12533.04|12413.04|12548.53|12428.53|12548.53|12428.53|12533.04|12413.04|10
1642846930000|2022-01-22 10:22:10|12549.21|12429.21|12563.43|12443.43|12563.43|12443.43|12549.21|12429.21|10
1642846940000|2022-01-22 10:22:20|12564.17|12444.17|12564.45|12444.45|12568.28|12448.28|12564.17|12444.17|10
1642846950000|2022-01-22 10:22:30|12563.39|12443.39|12555.71|12435.71|12563.39|12443.39|12555.71|12435.71|10
1642846960000|2022-01-22 10:22:40|12556.46|12436.46|12559.89|12439.89|12560.67|12440.67|12556.46|12436.46|10
1642846970000|2022-01-22 10:22:50|12562.09|12442.09|12566.41|12446.41|12571.05|12451.05|12562.09|12442.09|10
1642846980000|2022-01-22 10:23:00|12565.76|12445.76|12574.8|12454.8|12574.8|12454.8|12565.76|12445.76|10
1642846990000|2022-01-22 10:23:10|12576.26|12456.26|12585.83|12465.83|12585.83|12465.83|12576.26|12456.26|10
1642847000000|2022-01-22 10:23:20|12586.76|12466.76|12602.09|12482.09|12602.09|12482.09|12585.17|12465.17|10
1642847010000|2022-01-22 10:23:30|12604.13|12484.13|12646.36|12526.36|12646.36|12526.36|12604.13|12484.13|10
1642847020000|2022-01-22 10:23:40|12646.45|12526.45|12657.28|12537.28|12657.28|12537.28|12644.06|12524.06|10
1642847030000|2022-01-22 10:23:50|12655.85|12535.85|12645.81|12525.81|12655.85|12535.85|12645.81|12525.81|10
1642847040000|2022-01-22 10:24:00|12643.34|12523.34|12627.41|12507.41|12643.34|12523.34|12627.41|12507.41|10
1642847050000|2022-01-22 10:24:10|12628.06|12508.06|12630.34|12510.34|12632.03|12512.03|12626.97|12506.97|10
1642847060000|2022-01-22 10:24:20|12629.77|12509.77|12629.22|12509.22|12630.12|12510.12|12625.58|12505.58|10
1642847070000|2022-01-22 10:24:30|12629.53|12509.53|12642.37|12522.37|12642.37|12522.37|12629.53|12509.53|10
1642847080000|2022-01-22 10:24:40|12642.55|12522.55|12662.65|12542.65|12662.65|12542.65|12642.55|12522.55|10
1642847090000|2022-01-22 10:24:50|12667.5|12547.5|12681.67|12561.67|12681.67|12561.67|12667.5|12547.5|10
1642847100000|2022-01-22 10:25:00|12684.56|12564.56|12692.93|12572.93|12697.33|12577.33|12684.56|12564.56|10
1642847110000|2022-01-22 10:25:10|12693.43|12573.43|12672.97|12552.97|12693.43|12573.43|12672.97|12552.97|10
1642847120000|2022-01-22 10:25:20|12672.96|12552.96|12671.79|12551.79|12672.96|12552.96|12669.33|12549.33|10
1642847130000|2022-01-22 10:25:30|12672.61|12552.61|12680.82|12560.82|12680.82|12560.82|12672.61|12552.61|10
1642847140000|2022-01-22 10:25:40|12681.24|12561.24|12688.04|12568.04|12688.04|12568.04|12680.69|12560.69|10
1642847150000|2022-01-22 10:25:50|12689.32|12569.32|12698.06|12578.06|12698.21|12578.21|12686.74|12566.74|10
1642847160000|2022-01-22 10:26:00|12699.06|12579.06|12717.67|12597.67|12717.67|12597.67|12699.06|12579.06|10
1642847170000|2022-01-22 10:26:10|12718.72|12598.72|12728.7|12608.7|12728.7|12608.7|12718.72|12598.72|10
1642847180000|2022-01-22 10:26:20|12732.19|12612.19|12753.12|12633.12|12753.12|12633.12|12732.19|12612.19|10
1642847190000|2022-01-22 10:26:30|12750.72|12630.72|12760.63|12640.63|12760.74|12640.74|12750.58|12630.58|10
1642847200000|2022-01-22 10:26:40|12758.74|12638.74|12772.83|12652.83|12772.83|12652.83|12758.74|12638.74|10
1642847210000|2022-01-22 10:26:50|12778.5|12658.5|12782.17|12662.17|12782.17|12662.17|12773.38|12653.38|10
1642847220000|2022-01-22 10:27:00|12783.73|12663.73|12774.19|12654.19|12784.24|12664.24|12774.19|12654.19|10
1642847230000|2022-01-22 10:27:10|12774.36|12654.36|12766.62|12646.62|12774.87|12654.87|12766.62|12646.62|10
1642847240000|2022-01-22 10:27:20|12764.85|12644.85|12757.92|12637.92|12764.85|12644.85|12757.92|12637.92|10
1642847250000|2022-01-22 10:27:30|12756.89|12636.89|12759.52|12639.52|12760|12640|12753.82|12633.82|10
1642847260000|2022-01-22 10:27:40|12759.22|12639.22|12756.49|12636.49|12759.22|12639.22|12756.32|12636.32|10
1642847270000|2022-01-22 10:27:50|12756.87|12636.87|12772.51|12652.51|12772.51|12652.51|12756.87|12636.87|10
1642847280000|2022-01-22 10:28:00|12773.51|12653.51|12775.47|12655.47|12775.47|12655.47|12772.09|12652.09|10
1642847290000|2022-01-22 10:28:10|12775.64|12655.64|12784.91|12664.91|12784.91|12664.91|12775.64|12655.64|10
1642847300000|2022-01-22 10:28:20|12786.2|12666.2|12800.61|12680.61|12800.61|12680.61|12786.2|12666.2|10
1642847310000|2022-01-22 10:28:30|12802.37|12682.37|12816.14|12696.14|12816.14|12696.14|12802.35|12682.35|10
1642847320000|2022-01-22 10:28:40|12816.23|12696.23|12828.4|12708.4|12829.55|12709.55|12816.23|12696.23|10
1642847330000|2022-01-22 10:28:50|12829.37|12709.37|12835.7|12715.7|12837.34|12717.34|12829.37|12709.37|10
1642847340000|2022-01-22 10:29:00|12836.68|12716.68|12844.59|12724.59|12844.59|12724.59|12831.9|12711.9|10
1642847350000|2022-01-22 10:29:10|12843.7|12723.7|12845.23|12725.23|12848.19|12728.19|12843.7|12723.7|10
1642847360000|2022-01-22 10:29:20|12844.39|12724.39|12829.85|12709.85|12844.61|12724.61|12829.85|12709.85|10
1642847370000|2022-01-22 10:29:30|12828.84|12708.84|12811.48|12691.48|12828.84|12708.84|12811.48|12691.48|10
1642847380000|2022-01-22 10:29:40|12813.2|12693.2|12797.9|12677.9|12813.2|12693.2|12797.9|12677.9|10
1642847390000|2022-01-22 10:29:50|12797.92|12677.92|12795.11|12675.11|12798.62|12678.62|12794.5|12674.5|10
1642847400000|2022-01-22 10:30:00|12796.71|12676.71|12799.32|12679.32|12800.53|12680.53|12796.71|12676.71|10
1642847410000|2022-01-22 10:30:10|12800.06|12680.06|12801.74|12681.74|12801.74|12681.74|12799.81|12679.81|10
1642847420000|2022-01-22 10:30:20|12802.95|12682.95|12800.83|12680.83|12803.29|12683.29|12800.83|12680.83|10
1642847430000|2022-01-22 10:30:30|12800.44|12680.44|12812.38|12692.38|12812.38|12692.38|12800.44|12680.44|10
1642847440000|2022-01-22 10:30:40|12814.11|12694.11|12813.67|12693.67|12816.4|12696.4|12813.67|12693.67|10
1642847450000|2022-01-22 10:30:50|12814.72|12694.72|12815.11|12695.11|12816.36|12696.36|12813.73|12693.73|10
1642847460000|2022-01-22 10:31:00|12815|12695|12820.5|12700.5|12820.5|12700.5|12814.7|12694.7|10
1642847470000|2022-01-22 10:31:10|12822.91|12702.91|12820.75|12700.75|12824.81|12704.81|12820.75|12700.75|10
1642847480000|2022-01-22 10:31:20|12821.09|12701.09|12830.9|12710.9|12830.9|12710.9|12821.09|12701.09|10
1642847490000|2022-01-22 10:31:30|12831.81|12711.81|12863.06|12743.06|12863.06|12743.06|12831.81|12711.81|10
1642847500000|2022-01-22 10:31:40|12863.55|12743.55|12858.48|12738.48|12864.31|12744.31|12858.48|12738.48|10
1642847510000|2022-01-22 10:31:50|12855.61|12735.61|12858.65|12738.65|12859.06|12739.06|12854.81|12734.81|10
1642847520000|2022-01-22 10:32:00|12859.79|12739.79|12863.72|12743.72|12863.72|12743.72|12857.63|12737.63|10
1642847530000|2022-01-22 10:32:10|12865.01|12745.01|12885.81|12765.81|12885.81|12765.81|12864.83|12744.83|9
1642847540000|2022-01-22 10:32:20|12890.08|12770.08|12909.01|12789.01|12909.01|12789.01|12890.08|12770.08|10
1642847550000|2022-01-22 10:32:30|12910.39|12790.39|12922.86|12802.86|12922.86|12802.86|12909.43|12789.43|10
1642847560000|2022-01-22 10:32:40|12922.47|12802.47|12961.1|12841.1|12961.1|12841.1|12922.47|12802.47|10
1642847570000|2022-01-22 10:32:50|12955.06|12835.06|12983.11|12863.11|12983.11|12863.11|12954.25|12834.25|10
1642847580000|2022-01-22 10:33:00|12984.14|12864.14|12982.7|12862.7|12987.42|12867.42|12982.7|12862.7|10
1642847590000|2022-01-22 10:33:10|12981.33|12861.33|12987.61|12867.61|12990.6|12870.6|12981.33|12861.33|10
1642847600000|2022-01-22 10:33:20|12987.56|12867.56|12988.44|12868.44|12988.63|12868.63|12984.7|12864.7|10
1642847610000|2022-01-22 10:33:30|12989.58|12869.58|13031.77|12911.77|13031.77|12911.77|12987.85|12867.85|10
1642847620000|2022-01-22 10:33:40|13036|12916|13063.35|12943.35|13063.35|12943.35|13036|12916|10
1642847630000|2022-01-22 10:33:50|13064.36|12944.36|13077.73|12957.73|13083.53|12963.53|13064.36|12944.36|10
1642847640000|2022-01-22 10:34:00|13077.85|12957.85|13076.5|12956.5|13077.85|12957.85|13073.21|12953.21|10
1642847650000|2022-01-22 10:34:10|13076.84|12956.84|13090.04|12970.04|13090.52|12970.52|13076.84|12956.84|10
1642847660000|2022-01-22 10:34:20|13090.06|12970.06|13101.76|12981.76|13101.76|12981.76|13088.95|12968.95|10
1642847670000|2022-01-22 10:34:30|13099.6|12979.6|13120.94|13000.94|13120.94|13000.94|13099.6|12979.6|10
1642847680000|2022-01-22 10:34:40|13131.17|13011.17|13177.85|13057.85|13177.85|13057.85|13131.17|13011.17|10
1642847690000|2022-01-22 10:34:50|13179.44|13059.44|13181.8|13061.8|13181.8|13061.8|13171.69|13051.69|10
1642847700000|2022-01-22 10:35:00|13182.99|13062.99|13191.83|13071.83|13191.83|13071.83|13178.76|13058.76|10
1642847710000|2022-01-22 10:35:10|13192.51|13072.51|13180.83|13060.83|13193.05|13073.05|13180.83|13060.83|10
1642847720000|2022-01-22 10:35:20|13179.12|13059.12|13183.6|13063.6|13184.39|13064.39|13177.08|13057.08|10
1642847730000|2022-01-22 10:35:30|13183.53|13063.53|13168.96|13048.96|13186.28|13066.28|13168.96|13048.96|10
1642847740000|2022-01-22 10:35:40|13165.4|13045.4|13139.55|13019.55|13165.4|13045.4|13139.55|13019.55|10
1642847750000|2022-01-22 10:35:50|13133.22|13013.22|13140.37|13020.37|13140.68|13020.68|13133.22|13013.22|9
1642847760000|2022-01-22 10:36:00|13140.16|13020.16|13168.68|13048.68|13168.68|13048.68|13140.16|13020.16|10
1642847770000|2022-01-22 10:36:10|13168.98|13048.98|13177.38|13057.38|13177.38|13057.38|13166.63|13046.63|10
1642847780000|2022-01-22 10:36:20|13183|13063|13162.21|13042.21|13183|13063|13162.21|13042.21|10
1642847790000|2022-01-22 10:36:30|13161.47|13041.47|13150.59|13030.59|13163.04|13043.04|13150.59|13030.59|10
1642847800000|2022-01-22 10:36:40|13148.34|13028.34|13134.17|13014.17|13150.93|13030.93|13134.17|13014.17|10
1642847810000|2022-01-22 10:36:50|13135.36|13015.36|13131.98|13011.98|13135.36|13015.36|13130.67|13010.67|10
1642847820000|2022-01-22 10:37:00|13132.13|13012.13|13130.74|13010.74|13133.92|13013.92|13130.28|13010.28|10
1642847830000|2022-01-22 10:37:10|13130.96|13010.96|13122.49|13002.49|13130.96|13010.96|13121.9|13001.9|10
1642847840000|2022-01-22 10:37:20|13124.63|13004.63|13126.39|13006.39|13126.39|13006.39|13122.51|13002.51|10
1642847850000|2022-01-22 10:37:30|13128.79|13008.79|13127.61|13007.61|13131.61|13011.61|13125.99|13005.99|10
1642847860000|2022-01-22 10:37:40|13125.06|13005.06|13138.37|13018.37|13138.89|13018.89|13125.06|13005.06|10
1642847870000|2022-01-22 10:37:50|13147.32|13027.32|13126.93|13006.93|13147.32|13027.32|13126.93|13006.93|9
1642847880000|2022-01-22 10:38:00|13123.22|13003.22|13127.39|13007.39|13127.64|13007.64|13122.84|13002.84|10
1642847890000|2022-01-22 10:38:10|13125.7|13005.7|13137.27|13017.27|13137.27|13017.27|13125.7|13005.7|10
1642847900000|2022-01-22 10:38:20|13139.23|13019.23|13138.9|13018.9|13142.38|13022.38|13137.53|13017.53|10
1642847910000|2022-01-22 10:38:30|13138.88|13018.88|13139.14|13019.14|13140.19|13020.19|13134.66|13014.66|10
1642847920000|2022-01-22 10:38:40|13137.1|13017.1|13140.9|13020.9|13141.68|13021.68|13134.72|13014.72|10
1642847930000|2022-01-22 10:38:50|13140.6|13020.6|13136.44|13016.44|13141.62|13021.62|13136.3|13016.3|10
1642847940000|2022-01-22 10:39:00|13134.54|13014.54|13135.81|13015.81|13135.81|13015.81|13132.02|13012.02|10
1642847950000|2022-01-22 10:39:10|13134.78|13014.78|13131.53|13011.53|13135.43|13015.43|13129.17|13009.17|10
1642847960000|2022-01-22 10:39:20|13130.64|13010.64|13127.93|13007.93|13132.45|13012.45|13127.93|13007.93|10
1642847970000|2022-01-22 10:39:30|13126.34|13006.34|13140.5|13020.5|13143.89|13023.89|13126.34|13006.34|10
1642847980000|2022-01-22 10:39:40|13139.11|13019.11|13132|13012|13139.11|13019.11|13132|13012|10
1642847990000|2022-01-22 10:39:50|13128.16|13008.16|13134.82|13014.82|13135.33|13015.33|13128.01|13008.01|10
1642848000000|2022-01-22 10:40:00|13134.49|13014.49|13132.33|13012.33|13134.57|13014.57|13131.56|13011.56|10
1642848010000|2022-01-22 10:40:10|13133.33|13013.33|13130.5|13010.5|13135.14|13015.14|13130.5|13010.5|10
1642848020000|2022-01-22 10:40:20|13129.05|13009.05|13139.6|13019.6|13142.39|13022.39|13129.05|13009.05|10
1642848030000|2022-01-22 10:40:30|13138.41|13018.41|13129.51|13009.51|13138.41|13018.41|13129.4|13009.4|10
1642848040000|2022-01-22 10:40:40|13129.73|13009.73|13135.04|13015.04|13135.94|13015.94|13129.73|13009.73|10
1642848050000|2022-01-22 10:40:50|13133.47|13013.47|13128.38|13008.38|13136.67|13016.67|13128.38|13008.38|10
1642848060000|2022-01-22 10:41:00|13129.46|13009.46|13127.66|13007.66|13132.35|13012.35|13127.66|13007.66|10
1642848070000|2022-01-22 10:41:10|13129.64|13009.64|13135.27|13015.27|13136.01|13016.01|13129.64|13009.64|10
1642848080000|2022-01-22 10:41:20|13134.92|13014.92|13136.26|13016.26|13136.26|13016.26|13132.73|13012.73|10
1642848090000|2022-01-22 10:41:30|13138.25|13018.25|13137.27|13017.27|13139.26|13019.26|13136.72|13016.72|10
1642848100000|2022-01-22 10:41:40|13138.12|13018.12|13122.82|13002.82|13139.65|13019.65|13122.82|13002.82|10
1642848110000|2022-01-22 10:41:50|13118.26|12998.26|13122.34|13002.34|13122.34|13002.34|13117.2|12997.2|10
1642848120000|2022-01-22 10:42:00|13120.28|13000.28|13125.64|13005.64|13125.64|13005.64|13120.28|13000.28|10
1642848130000|2022-01-22 10:42:10|13125.75|13005.75|13119.31|12999.31|13126.88|13006.88|13119.31|12999.31|10
1642848140000|2022-01-22 10:42:20|13119.25|12999.25|13120.91|13000.91|13120.91|13000.91|13117.08|12997.08|10
1642848150000|2022-01-22 10:42:30|13120.08|13000.08|13117.84|12997.84|13121.07|13001.07|13116.89|12996.89|10
1642848160000|2022-01-22 10:42:40|13119.51|12999.51|13122.94|13002.94|13122.94|13002.94|13118.77|12998.77|10
1642848170000|2022-01-22 10:42:50|13122.79|13002.79|13118.39|12998.39|13122.79|13002.79|13118.12|12998.12|10
1642848180000|2022-01-22 10:43:00|13118.43|12998.43|13114.84|12994.84|13118.54|12998.54|13114.69|12994.69|10
1642848190000|2022-01-22 10:43:10|13115.75|12995.75|13118.18|12998.18|13119.97|12999.97|13115.75|12995.75|10
1642848200000|2022-01-22 10:43:20|13118.05|12998.05|13127.39|13007.39|13128.93|13008.93|13118.05|12998.05|10
1642848210000|2022-01-22 10:43:30|13129.96|13009.96|13143.24|13023.24|13143.24|13023.24|13129.68|13009.68|10
1642848220000|2022-01-22 10:43:40|13143.37|13023.37|13147.18|13027.18|13147.18|13027.18|13142.15|13022.15|10
1642848230000|2022-01-22 10:43:50|13147.01|13027.01|13152.25|13032.25|13152.25|13032.25|13145.94|13025.94|9
1642848240000|2022-01-22 10:44:00|13156.62|13036.62|13155.85|13035.85|13160.2|13040.2|13155.85|13035.85|10
1642848250000|2022-01-22 10:44:10|13153.1|13033.1|13154.36|13034.36|13156.11|13036.11|13153.1|13033.1|10
1642848260000|2022-01-22 10:44:20|13156.13|13036.13|13160.32|13040.32|13160.46|13040.46|13156.13|13036.13|10
1642848270000|2022-01-22 10:44:30|13160.17|13040.17|13168.66|13048.66|13169.69|13049.69|13159.61|13039.61|10
1642848280000|2022-01-22 10:44:40|13168.18|13048.18|13167.76|13047.76|13168.45|13048.45|13166.92|13046.92|10
1642848290000|2022-01-22 10:44:50|13169.35|13049.35|13177.75|13057.75|13179.34|13059.34|13169.35|13049.35|10
1642848300000|2022-01-22 10:45:00|13177.15|13057.15|13171.92|13051.92|13177.15|13057.15|13171.92|13051.92|10
1642848310000|2022-01-22 10:45:10|13172.15|13052.15|13156.03|13036.03|13172.15|13052.15|13153.19|13033.19|10
1642848320000|2022-01-22 10:45:20|13149.71|13029.71|13154.76|13034.76|13154.76|13034.76|13148.15|13028.15|10
1642848330000|2022-01-22 10:45:30|13157.59|13037.59|13150.81|13030.81|13158.42|13038.42|13150.42|13030.42|10
1642848340000|2022-01-22 10:45:40|13148.66|13028.66|13147.77|13027.77|13149.49|13029.49|13147.77|13027.77|10
1642848350000|2022-01-22 10:45:50|13146.4|13026.4|13148.27|13028.27|13149.5|13029.5|13145.95|13025.95|10
1642848360000|2022-01-22 10:46:00|13147.55|13027.55|13139.49|13019.49|13148.2|13028.2|13136.86|13016.86|10
1642848370000|2022-01-22 10:46:10|13137.78|13017.78|13131.95|13011.95|13138.39|13018.39|13131.95|13011.95|10
1642848380000|2022-01-22 10:46:20|13129.28|13009.28|13130.63|13010.63|13130.63|13010.63|13128.42|13008.42|10
1642848390000|2022-01-22 10:46:30|13128.98|13008.98|13129.88|13009.88|13133.23|13013.23|13128.98|13008.98|10
1642848400000|2022-01-22 10:46:40|13127.65|13007.65|13120.9|13000.9|13127.65|13007.65|13120.55|13000.55|10
1642848410000|2022-01-22 10:46:50|13120.69|13000.69|13112.71|12992.71|13120.69|13000.69|13112.71|12992.71|10
1642848420000|2022-01-22 10:47:00|13112.28|12992.28|13111.32|12991.32|13112.28|12992.28|13110.45|12990.45|10
1642848430000|2022-01-22 10:47:10|13108.55|12988.55|13101.56|12981.56|13108.55|12988.55|13100.99|12980.99|10
1642848440000|2022-01-22 10:47:20|13102.12|12982.12|13103.67|12983.67|13103.67|12983.67|13100.98|12980.98|10
1642848450000|2022-01-22 10:47:30|13104.26|12984.26|13101.31|12981.31|13104.86|12984.86|13101.31|12981.31|10
1642848460000|2022-01-22 10:47:40|13100.12|12980.12|13095.5|12975.5|13100.41|12980.41|13092.81|12972.81|9
1642848470000|2022-01-22 10:47:50|13095.27|12975.27|13098.7|12978.7|13099.79|12979.79|13093.99|12973.99|10
1642848480000|2022-01-22 10:48:00|13100.65|12980.65|13093.25|12973.25|13102.17|12982.17|13093.25|12973.25|10
1642848490000|2022-01-22 10:48:10|13090.57|12970.57|13079.36|12959.36|13090.57|12970.57|13079.36|12959.36|10
1642848500000|2022-01-22 10:48:20|13079.71|12959.71|13085.44|12965.44|13085.44|12965.44|13079.47|12959.47|10
1642848510000|2022-01-22 10:48:30|13089.02|12969.02|13091.8|12971.8|13091.8|12971.8|13089.02|12969.02|10
1642848520000|2022-01-22 10:48:40|13091.54|12971.54|13087.46|12967.46|13091.69|12971.69|13086.9|12966.9|10
1642848530000|2022-01-22 10:48:50|13088.16|12968.16|13087.5|12967.5|13089.9|12969.9|13087.5|12967.5|10
1642848540000|2022-01-22 10:49:00|13086.48|12966.48|13088.1|12968.1|13088.1|12968.1|13085.85|12965.85|10
1642848550000|2022-01-22 10:49:10|13089.54|12969.54|13094.78|12974.78|13096.57|12976.57|13089.54|12969.54|10
1642848560000|2022-01-22 10:49:20|13095.28|12975.28|13091.25|12971.25|13096.72|12976.72|13091.25|12971.25|10
1642848570000|2022-01-22 10:49:30|13089.2|12969.2|13082.37|12962.37|13089.2|12969.2|13082.37|12962.37|10
1642848580000|2022-01-22 10:49:40|13081.52|12961.52|13069.78|12949.78|13081.52|12961.52|13069.78|12949.78|10
1642848590000|2022-01-22 10:49:50|13067.72|12947.72|13069.21|12949.21|13070.11|12950.11|13067.72|12947.72|9
1642848600000|2022-01-22 10:50:00|13068.76|12948.76|13068.1|12948.1|13069.77|12949.77|13065.8|12945.8|10
1642848610000|2022-01-22 10:50:10|13067.61|12947.61|13056.34|12936.34|13067.61|12947.61|13056.34|12936.34|10
1642848620000|2022-01-22 10:50:20|13044.8|12924.8|13029.72|12909.72|13044.8|12924.8|13029.72|12909.72|9
1642848630000|2022-01-22 10:50:30|13030.8|12910.8|13014.14|12894.14|13032.23|12912.23|13014.14|12894.14|10
1642848640000|2022-01-22 10:50:40|13010.89|12890.89|13005.82|12885.82|13010.89|12890.89|13003.68|12883.68|10
1642848650000|2022-01-22 10:50:50|13007.57|12887.57|13003.62|12883.62|13007.97|12887.97|13002.76|12882.76|10
1642848660000|2022-01-22 10:51:00|13002.06|12882.06|12999.04|12879.04|13002.85|12882.85|12999.04|12879.04|10
1642848670000|2022-01-22 10:51:10|12996.09|12876.09|12982.69|12862.69|12996.09|12876.09|12982.69|12862.69|10
1642848680000|2022-01-22 10:51:20|12980.17|12860.17|12980.85|12860.85|12984.17|12864.17|12977.5|12857.5|10
1642848690000|2022-01-22 10:51:30|12979.73|12859.73|12974.72|12854.72|12979.73|12859.73|12974.72|12854.72|10
1642848700000|2022-01-22 10:51:40|12975.35|12855.35|12973.52|12853.52|12975.35|12855.35|12972.77|12852.77|10
1642848710000|2022-01-22 10:51:50|12975.93|12855.93|12983.58|12863.58|12983.92|12863.92|12975.93|12855.93|10
1642848720000|2022-01-22 10:52:00|12984.91|12864.91|12990.34|12870.34|12990.34|12870.34|12984.91|12864.91|10
1642848730000|2022-01-22 10:52:10|12995.23|12875.23|13008.34|12888.34|13008.34|12888.34|12995.23|12875.23|10
1642848740000|2022-01-22 10:52:20|13007.4|12887.4|13008.96|12888.96|13010.07|12890.07|13005.95|12885.95|10
1642848750000|2022-01-22 10:52:30|13012.79|12892.79|13011.23|12891.23|13014.03|12894.03|13009.57|12889.57|10
1642848760000|2022-01-22 10:52:40|13011.38|12891.38|13012.23|12892.23|13012.63|12892.63|13010.94|12890.94|10
1642848770000|2022-01-22 10:52:50|13011.48|12891.48|13007.24|12887.24|13011.48|12891.48|13007.24|12887.24|10
1642848780000|2022-01-22 10:53:00|13008.03|12888.03|13005.05|12885.05|13008.03|12888.03|13003.96|12883.96|10
1642848790000|2022-01-22 10:53:10|13004.54|12884.54|13007.56|12887.56|13007.56|12887.56|13004.54|12884.54|10
1642848800000|2022-01-22 10:53:20|13008.88|12888.88|13011.58|12891.58|13011.58|12891.58|13008.88|12888.88|10
1642848810000|2022-01-22 10:53:30|13012.85|12892.85|13011.86|12891.86|13012.85|12892.85|13011.32|12891.32|10
1642848820000|2022-01-22 10:53:40|13011.47|12891.47|13011.77|12891.77|13012.75|12892.75|13009.97|12889.97|10
1642848830000|2022-01-22 10:53:50|13012.93|12892.93|13019.66|12899.66|13019.66|12899.66|13012.93|12892.93|10
1642848840000|2022-01-22 10:54:00|13020.28|12900.28|13030.09|12910.09|13030.09|12910.09|13020.28|12900.28|10
1642848850000|2022-01-22 10:54:10|13035.78|12915.78|13042.89|12922.89|13042.89|12922.89|13035.78|12915.78|10
1642848860000|2022-01-22 10:54:20|13045.32|12925.32|13060.03|12940.03|13060.03|12940.03|13045.32|12925.32|10
1642848870000|2022-01-22 10:54:30|13060.83|12940.83|13080.32|12960.32|13080.32|12960.32|13060.83|12940.83|10
1642848880000|2022-01-22 10:54:40|13080.55|12960.55|13076.03|12956.03|13082.69|12962.69|13076.03|12956.03|10
1642848890000|2022-01-22 10:54:50|13074.82|12954.82|13072.71|12952.71|13074.82|12954.82|13069.19|12949.19|10
1642848900000|2022-01-22 10:55:00|13072.9|12952.9|13069.03|12949.03|13072.96|12952.96|13068.85|12948.85|10
1642848910000|2022-01-22 10:55:10|13066.15|12946.15|13060.02|12940.02|13067.35|12947.35|13058.21|12938.21|10
1642848920000|2022-01-22 10:55:20|13058.53|12938.53|13054.59|12934.59|13058.95|12938.95|13053.1|12933.1|10
1642848930000|2022-01-22 10:55:30|13055.59|12935.59|13060.34|12940.34|13060.34|12940.34|13055.59|12935.59|10
1642848940000|2022-01-22 10:55:40|13060.99|12940.99|13060.26|12940.26|13062.27|12942.27|13059.87|12939.87|10
1642848950000|2022-01-22 10:55:50|13060.88|12940.88|13061.52|12941.52|13062.34|12942.34|13059.98|12939.98|10
1642848960000|2022-01-22 10:56:00|13061.08|12941.08|13064.57|12944.57|13065.44|12945.44|13061.08|12941.08|10
1642848970000|2022-01-22 10:56:10|13063.59|12943.59|13062.05|12942.05|13064.15|12944.15|13061.83|12941.83|10
1642848980000|2022-01-22 10:56:20|13061.13|12941.13|13072.09|12952.09|13072.57|12952.57|13061.13|12941.13|10
1642848990000|2022-01-22 10:56:30|13072.3|12952.3|13078.24|12958.24|13078.91|12958.91|13072.3|12952.3|10
1642849000000|2022-01-22 10:56:40|13077.64|12957.64|13081.39|12961.39|13082.09|12962.09|13077.64|12957.64|10
1642849010000|2022-01-22 10:56:50|13081.74|12961.74|13082.05|12962.05|13082.05|12962.05|13079.64|12959.64|10
1642849020000|2022-01-22 10:57:00|13084.37|12964.37|13086.67|12966.67|13086.67|12966.67|13083.9|12963.9|9
1642849030000|2022-01-22 10:57:10|13085.05|12965.05|13085.33|12965.33|13087.37|12967.37|13085.05|12965.05|10
1642849040000|2022-01-22 10:57:20|13085.57|12965.57|13082.62|12962.62|13086.97|12966.97|13082.62|12962.62|10
1642849050000|2022-01-22 10:57:30|13082.67|12962.67|13083.82|12963.82|13083.82|12963.82|13081.87|12961.87|9
1642849060000|2022-01-22 10:57:40|13085.05|12965.05|13079.33|12959.33|13085.05|12965.05|13079.33|12959.33|10
1642849070000|2022-01-22 10:57:50|13078.09|12958.09|13078.6|12958.6|13079.43|12959.43|13076.79|12956.79|9
1642849080000|2022-01-22 10:58:00|13078.14|12958.14|13071.97|12951.97|13078.18|12958.18|13071.83|12951.83|10
1642849090000|2022-01-22 10:58:10|13072.03|12952.03|13071.91|12951.91|13072.03|12952.03|13070.01|12950.01|10
1642849100000|2022-01-22 10:58:20|13071.8|12951.8|13074.13|12954.13|13074.13|12954.13|13071.06|12951.06|10
1642849110000|2022-01-22 10:58:30|13079.23|12959.23|13085.91|12965.91|13085.91|12965.91|13078.65|12958.65|10
1642849120000|2022-01-22 10:58:40|13087.4|12967.4|13105.11|12985.11|13105.11|12985.11|13087.4|12967.4|10
1642849130000|2022-01-22 10:58:50|13109.95|12989.95|13126.3|13006.3|13126.3|13006.3|13109.95|12989.95|10
1642849140000|2022-01-22 10:59:00|13129.58|13009.58|13142.97|13022.97|13142.97|13022.97|13129.58|13009.58|10
1642849150000|2022-01-22 10:59:10|13142.93|13022.93|13147.96|13027.96|13147.96|13027.96|13142.93|13022.93|10
1642849160000|2022-01-22 10:59:20|13146.77|13026.77|13145.03|13025.03|13147.7|13027.7|13142.02|13022.02|10
1642849170000|2022-01-22 10:59:30|13143.75|13023.75|13156.15|13036.15|13156.77|13036.77|13142.9|13022.9|10
1642849180000|2022-01-22 10:59:40|13156.11|13036.11|13163.71|13043.71|13164.23|13044.23|13156.11|13036.11|10
1642849190000|2022-01-22 10:59:50|13163.06|13043.06|13166.41|13046.41|13166.41|13046.41|13162.76|13042.76|10
1642849200000|2022-01-22 11:00:00|13164.48|13044.48|13171.57|13051.57|13171.57|13051.57|13162.66|13042.66|10
1642849210000|2022-01-22 11:00:10|13171.9|13051.9|13162.05|13042.05|13172.5|13052.5|13162.05|13042.05|10
1642849220000|2022-01-22 11:00:20|13160.91|13040.91|13150.75|13030.75|13160.91|13040.91|13150.75|13030.75|10
1642849230000|2022-01-22 11:00:30|13149.44|13029.44|13142.59|13022.59|13149.44|13029.44|13142.59|13022.59|10
1642849240000|2022-01-22 11:00:40|13140.96|13020.96|13137.24|13017.24|13140.96|13020.96|13137.24|13017.24|10
1642849250000|2022-01-22 11:00:50|13137.38|13017.38|13132.05|13012.05|13137.38|13017.38|13132.05|13012.05|10
1642849260000|2022-01-22 11:01:00|13132.25|13012.25|13131.57|13011.57|13133.46|13013.46|13130.77|13010.77|10
1642849270000|2022-01-22 11:01:10|13134.02|13014.02|13136.31|13016.31|13137.79|13017.79|13134.02|13014.02|10
1642849280000|2022-01-22 11:01:20|13136.33|13016.33|13127.32|13007.32|13136.45|13016.45|13127.32|13007.32|10
1642849290000|2022-01-22 11:01:30|13126.79|13006.79|13114.82|12994.82|13126.79|13006.79|13114.82|12994.82|10
1642849300000|2022-01-22 11:01:40|13113.89|12993.89|13106.62|12986.62|13113.89|12993.89|13106.62|12986.62|10
1642849310000|2022-01-22 11:01:50|13104.86|12984.86|13104.4|12984.4|13104.89|12984.89|13101.67|12981.67|10
1642849320000|2022-01-22 11:02:00|13104.16|12984.16|13098.36|12978.36|13104.16|12984.16|13098.36|12978.36|10
1642849330000|2022-01-22 11:02:10|13097.65|12977.65|13102.52|12982.52|13102.52|12982.52|13095.74|12975.74|10
1642849340000|2022-01-22 11:02:20|13103.06|12983.06|13104.61|12984.61|13104.91|12984.91|13103.06|12983.06|10
1642849350000|2022-01-22 11:02:30|13105.3|12985.3|13106.77|12986.77|13107.52|12987.52|13105.11|12985.11|10
1642849360000|2022-01-22 11:02:40|13107.15|12987.15|13107.17|12987.17|13107.83|12987.83|13106.03|12986.03|10
1642849370000|2022-01-22 11:02:50|13108.18|12988.18|13115.31|12995.31|13115.31|12995.31|13105.99|12985.99|10
1642849380000|2022-01-22 11:03:00|13115.94|12995.94|13126.46|13006.46|13126.46|13006.46|13115.94|12995.94|10
1642849390000|2022-01-22 11:03:10|13127.57|13007.57|13154.64|13034.64|13154.64|13034.64|13127.57|13007.57|10
1642849400000|2022-01-22 11:03:20|13158.32|13038.32|13183.5|13063.5|13185.02|13065.02|13158.32|13038.32|10
1642849410000|2022-01-22 11:03:30|13184.09|13064.09|13216.43|13096.43|13216.43|13096.43|13184.09|13064.09|10
1642849420000|2022-01-22 11:03:40|13215.86|13095.86|13224.27|13104.27|13224.27|13104.27|13215.86|13095.86|10
1642849430000|2022-01-22 11:03:50|13224.93|13104.93|13222.47|13102.47|13225.86|13105.86|13220.02|13100.02|10
1642849440000|2022-01-22 11:04:00|13222.68|13102.68|13233.91|13113.91|13234.89|13114.89|13219.65|13099.65|10
1642849450000|2022-01-22 11:04:10|13234|13114|13253.6|13133.6|13253.6|13133.6|13234|13114|10
1642849460000|2022-01-22 11:04:20|13253.89|13133.89|13254.56|13134.56|13257.98|13137.98|13253.89|13133.89|10
1642849470000|2022-01-22 11:04:30|13254.08|13134.08|13243.06|13123.06|13254.08|13134.08|13242.68|13122.68|10
1642849480000|2022-01-22 11:04:40|13242.04|13122.04|13237.79|13117.79|13242.04|13122.04|13235.15|13115.15|10
1642849490000|2022-01-22 11:04:50|13238.35|13118.35|13235.03|13115.03|13238.35|13118.35|13229.66|13109.66|10
1642849500000|2022-01-22 11:05:00|13236.01|13116.01|13228.97|13108.97|13236.01|13116.01|13228.97|13108.97|10
1642849510000|2022-01-22 11:05:10|13229.09|13109.09|13231.06|13111.06|13231.85|13111.85|13229.09|13109.09|10
1642849520000|2022-01-22 11:05:20|13230.05|13110.05|13232.58|13112.58|13232.58|13112.58|13225.82|13105.82|10
1642849530000|2022-01-22 11:05:30|13233.16|13113.16|13236.95|13116.95|13236.95|13116.95|13233.16|13113.16|9
1642849540000|2022-01-22 11:05:40|13237.52|13117.52|13233.8|13113.8|13238.29|13118.29|13233.8|13113.8|10
1642849550000|2022-01-22 11:05:50|13232.59|13112.59|13226.94|13106.94|13232.59|13112.59|13226.94|13106.94|10
1642849560000|2022-01-22 11:06:00|13226.58|13106.58|13219.99|13099.99|13226.58|13106.58|13219.76|13099.76|10
1642849570000|2022-01-22 11:06:10|13220.51|13100.51|13217.54|13097.54|13222.54|13102.54|13217.54|13097.54|10
1642849580000|2022-01-22 11:06:20|13218.44|13098.44|13208.4|13088.4|13218.44|13098.44|13208.4|13088.4|10
1642849590000|2022-01-22 11:06:30|13209.06|13089.06|13205.92|13085.92|13209.06|13089.06|13205.46|13085.46|10
1642849600000|2022-01-22 11:06:40|13205.24|13085.24|13196.22|13076.22|13205.24|13085.24|13195.85|13075.85|10
1642849610000|2022-01-22 11:06:50|13195.79|13075.79|13189.23|13069.23|13195.79|13075.79|13189.23|13069.23|10
1642849620000|2022-01-22 11:07:00|13188.96|13068.96|13171.36|13051.36|13188.96|13068.96|13171.35|13051.35|10
1642849630000|2022-01-22 11:07:10|13169.8|13049.8|13165.15|13045.15|13169.8|13049.8|13164.11|13044.11|10
1642849640000|2022-01-22 11:07:20|13165.9|13045.9|13162.88|13042.88|13165.9|13045.9|13162.88|13042.88|10
1642849650000|2022-01-22 11:07:30|13162.03|13042.03|13164.13|13044.13|13164.13|13044.13|13161.45|13041.45|10
1642849660000|2022-01-22 11:07:40|13164.7|13044.7|13166.87|13046.87|13167.57|13047.57|13163.93|13043.93|10
1642849670000|2022-01-22 11:07:50|13167.13|13047.13|13145.2|13025.2|13167.13|13047.13|13145.2|13025.2|10
1642849680000|2022-01-22 11:08:00|13143.39|13023.39|13145.62|13025.62|13145.62|13025.62|13138.66|13018.66|10
1642849690000|2022-01-22 11:08:10|13145.47|13025.47|13150.8|13030.8|13150.8|13030.8|13144.66|13024.66|10
1642849700000|2022-01-22 11:08:20|13151.9|13031.9|13152.78|13032.78|13152.78|13032.78|13149.79|13029.79|10
1642849710000|2022-01-22 11:08:30|13152.64|13032.64|13148.23|13028.23|13152.64|13032.64|13148.23|13028.23|10
1642849720000|2022-01-22 11:08:40|13147.05|13027.05|13135.62|13015.62|13147.05|13027.05|13133.61|13013.61|10
1642849730000|2022-01-22 11:08:50|13136.51|13016.51|13129.7|13009.7|13136.51|13016.51|13128.73|13008.73|10
1642849740000|2022-01-22 11:09:00|13130.21|13010.21|13132.49|13012.49|13132.49|13012.49|13128.59|13008.59|10
1642849750000|2022-01-22 11:09:10|13132.17|13012.17|13135.39|13015.39|13135.39|13015.39|13129.08|13009.08|10
1642849760000|2022-01-22 11:09:20|13135.18|13015.18|13131.8|13011.8|13136.68|13016.68|13131.8|13011.8|10
1642849770000|2022-01-22 11:09:30|13130.93|13010.93|13131.09|13011.09|13131.09|13011.09|13127.66|13007.66|10
1642849780000|2022-01-22 11:09:40|13132.46|13012.46|13129.41|13009.41|13132.46|13012.46|13129.22|13009.22|10
1642849790000|2022-01-22 11:09:50|13129.23|13009.23|13122.26|13002.26|13129.37|13009.37|13122.09|13002.09|10
1642849800000|2022-01-22 11:10:00|13121.99|13001.99|13121.02|13001.02|13123.18|13003.18|13121.02|13001.02|9
1642849810000|2022-01-22 11:10:10|13120.83|13000.83|13111.79|12991.79|13120.83|13000.83|13111.23|12991.23|10
1642849820000|2022-01-22 11:10:20|13111.83|12991.83|13111.02|12991.02|13113.44|12993.44|13111.02|12991.02|10
1642849830000|2022-01-22 11:10:30|13110.99|12990.99|13118.42|12998.42|13118.42|12998.42|13109.91|12989.91|10
1642849840000|2022-01-22 11:10:40|13119.67|12999.67|13116.53|12996.53|13119.67|12999.67|13116.42|12996.42|10
1642849850000|2022-01-22 11:10:50|13114.94|12994.94|13113.67|12993.67|13116.33|12996.33|13113.67|12993.67|10
1642849860000|2022-01-22 11:11:00|13113.68|12993.68|13112.48|12992.48|13113.68|12993.68|13111.46|12991.46|10
1642849870000|2022-01-22 11:11:10|13112.56|12992.56|13105.65|12985.65|13112.56|12992.56|13105.47|12985.47|10
1642849880000|2022-01-22 11:11:20|13105.87|12985.87|13107.17|12987.17|13107.27|12987.27|13105.53|12985.53|10
1642849890000|2022-01-22 11:11:30|13107.66|12987.66|13103.55|12983.55|13109.29|12989.29|13103.55|12983.55|10
1642849900000|2022-01-22 11:11:40|13102.38|12982.38|13098.47|12978.47|13103.2|12983.2|13098.47|12978.47|10
1642849910000|2022-01-22 11:11:50|13097.17|12977.17|13089.87|12969.87|13097.17|12977.17|13089.87|12969.87|10
1642849920000|2022-01-22 11:12:00|13086.98|12966.98|13088.25|12968.25|13088.25|12968.25|13083.65|12963.65|10
1642849930000|2022-01-22 11:12:10|13088.77|12968.77|13088.16|12968.16|13088.8|12968.8|13086.98|12966.98|10
1642849940000|2022-01-22 11:12:20|13089.17|12969.17|13099.77|12979.77|13100.6|12980.6|13089.17|12969.17|10
1642849950000|2022-01-22 11:12:30|13099.55|12979.55|13097.85|12977.85|13100.38|12980.38|13097.85|12977.85|10
1642849960000|2022-01-22 11:12:40|13097.11|12977.11|13093.58|12973.58|13097.83|12977.83|13093.58|12973.58|10
1642849970000|2022-01-22 11:12:50|13093.61|12973.61|13089.66|12969.66|13093.61|12973.61|13089.3|12969.3|10
1642849980000|2022-01-22 11:13:00|13090.17|12970.17|13087.09|12967.09|13090.7|12970.7|13087.09|12967.09|10
1642849990000|2022-01-22 11:13:10|13087.28|12967.28|13086.48|12966.48|13087.28|12967.28|13084.63|12964.63|9
1642850000000|2022-01-22 11:13:20|13086.37|12966.37|13092.06|12972.06|13092.06|12972.06|13086.37|12966.37|9
1642850010000|2022-01-22 11:13:30|13091.41|12971.41|13086.45|12966.45|13091.41|12971.41|13086.45|12966.45|10
1642850020000|2022-01-22 11:13:40|13085.52|12965.52|13090.01|12970.01|13090.01|12970.01|13085.52|12965.52|10
1642850030000|2022-01-22 11:13:50|13089.16|12969.16|13088.19|12968.19|13089.16|12969.16|13087.65|12967.65|10
1642850040000|2022-01-22 11:14:00|13088.55|12968.55|13092.12|12972.12|13092.66|12972.66|13087.79|12967.79|10
1642850050000|2022-01-22 11:14:10|13092.8|12972.8|13094.19|12974.19|13094.19|12974.19|13090.52|12970.52|10
1642850060000|2022-01-22 11:14:20|13094.8|12974.8|13088.28|12968.28|13094.8|12974.8|13088.28|12968.28|10
1642850070000|2022-01-22 11:14:30|13088.4|12968.4|13080.14|12960.14|13088.76|12968.76|13080.14|12960.14|10
1642850080000|2022-01-22 11:14:40|13079.49|12959.49|13069.31|12949.31|13079.49|12959.49|13069.31|12949.31|10
1642850090000|2022-01-22 11:14:50|13069.79|12949.79|13063.71|12943.71|13069.79|12949.79|13063.71|12943.71|10
1642850100000|2022-01-22 11:15:00|13063.49|12943.49|13066.95|12946.95|13066.95|12946.95|13062.68|12942.68|10
1642850110000|2022-01-22 11:15:10|13069.46|12949.46|13078.63|12958.63|13078.63|12958.63|13069.46|12949.46|10
1642850120000|2022-01-22 11:15:20|13079.26|12959.26|13092.06|12972.06|13092.06|12972.06|13079.26|12959.26|10
1642850130000|2022-01-22 11:15:30|13094.77|12974.77|13097.61|12977.61|13097.98|12977.98|13094.62|12974.62|10
1642850140000|2022-01-22 11:15:40|13096.49|12976.49|13099.9|12979.9|13102|12982|13096.49|12976.49|10
1642850150000|2022-01-22 11:15:50|13099.32|12979.32|13100.48|12980.48|13100.96|12980.96|13099.29|12979.29|10
1642850160000|2022-01-22 11:16:00|13101.71|12981.71|13098.18|12978.18|13101.71|12981.71|13097.48|12977.48|10
1642850170000|2022-01-22 11:16:10|13099.05|12979.05|13107.74|12987.74|13107.74|12987.74|13099.05|12979.05|10
1642850180000|2022-01-22 11:16:20|13108.11|12988.11|13113.59|12993.59|13114.29|12994.29|13108.11|12988.11|9
1642850190000|2022-01-22 11:16:30|13113.25|12993.25|13110.35|12990.35|13113.25|12993.25|13110.35|12990.35|10
1642850200000|2022-01-22 11:16:40|13109.96|12989.96|13110.52|12990.52|13112.28|12992.28|13109.18|12989.18|10
1642850210000|2022-01-22 11:16:50|13110.61|12990.61|13115.52|12995.52|13115.52|12995.52|13110.61|12990.61|10
1642850220000|2022-01-22 11:17:00|13116.13|12996.13|13112.83|12992.83|13117.17|12997.17|13112.83|12992.83|10
1642850230000|2022-01-22 11:17:10|13111.58|12991.58|13111.91|12991.91|13112.64|12992.64|13110.02|12990.02|10
1642850240000|2022-01-22 11:17:20|13110.41|12990.41|13107.25|12987.25|13110.41|12990.41|13105.85|12985.85|10
1642850250000|2022-01-22 11:17:30|13106.98|12986.98|13105.62|12985.62|13107.54|12987.54|13105.34|12985.34|10
1642850260000|2022-01-22 11:17:40|13105.46|12985.46|13102.91|12982.91|13105.52|12985.52|13102.91|12982.91|10
1642850270000|2022-01-22 11:17:50|13102.13|12982.13|13095.88|12975.88|13102.13|12982.13|13095.81|12975.81|10
1642850280000|2022-01-22 11:18:00|13095.17|12975.17|13092.4|12972.4|13095.66|12975.66|13092.27|12972.27|10
1642850290000|2022-01-22 11:18:10|13092.29|12972.29|13088.9|12968.9|13093.24|12973.24|13088.9|12968.9|10
1642850300000|2022-01-22 11:18:20|13087.37|12967.37|13080.8|12960.8|13087.37|12967.37|13080.42|12960.42|10
1642850310000|2022-01-22 11:18:30|13080.85|12960.85|13077.53|12957.53|13080.85|12960.85|13077.53|12957.53|10
1642850320000|2022-01-22 11:18:40|13077.51|12957.51|13078.45|12958.45|13078.45|12958.45|13076.57|12956.57|10
1642850330000|2022-01-22 11:18:50|13080.9|12960.9|13088.92|12968.92|13088.97|12968.97|13080.9|12960.9|10
1642850340000|2022-01-22 11:19:00|13089.64|12969.64|13088.96|12968.96|13089.64|12969.64|13088.96|12968.96|10
1642850350000|2022-01-22 11:19:10|13089.02|12969.02|13084.73|12964.73|13089.02|12969.02|13082.7|12962.7|10
1642850360000|2022-01-22 11:19:20|13084.2|12964.2|13082.69|12962.69|13084.2|12964.2|13082.69|12962.69|10
1642850370000|2022-01-22 11:19:30|13082.77|12962.77|13074.93|12954.93|13082.77|12962.77|13074.93|12954.93|10
1642850380000|2022-01-22 11:19:40|13074.98|12954.98|13077|12957|13077|12957|13074.98|12954.98|10
1642850390000|2022-01-22 11:19:50|13077.54|12957.54|13077.51|12957.51|13078.85|12958.85|13077.51|12957.51|9
1642850400000|2022-01-22 11:20:00|13076.97|12956.97|13076.5|12956.5|13076.97|12956.97|13075.37|12955.37|10
1642850410000|2022-01-22 11:20:10|13076.31|12956.31|13076.52|12956.52|13076.52|12956.52|13075.17|12955.17|10
1642850420000|2022-01-22 11:20:20|13077.19|12957.19|13080.8|12960.8|13080.83|12960.83|13077.19|12957.19|10
1642850430000|2022-01-22 11:20:30|13080.91|12960.91|13090.52|12970.52|13090.71|12970.71|13080.37|12960.37|10
1642850440000|2022-01-22 11:20:40|13090.63|12970.63|13089.36|12969.36|13091.85|12971.85|13089.07|12969.07|10
1642850450000|2022-01-22 11:20:50|13089.44|12969.44|13086.34|12966.34|13089.44|12969.44|13086.34|12966.34|10
1642850460000|2022-01-22 11:21:00|13085.07|12965.07|13081.95|12961.95|13085.07|12965.07|13081.95|12961.95|10
1642850470000|2022-01-22 11:21:10|13081.19|12961.19|13081.65|12961.65|13082.16|12962.16|13081.03|12961.03|10
1642850480000|2022-01-22 11:21:20|13081.3|12961.3|13084.28|12964.28|13084.98|12964.98|13080.3|12960.3|10
1642850490000|2022-01-22 11:21:30|13084.66|12964.66|13089.28|12969.28|13089.28|12969.28|13084.66|12964.66|10
1642850500000|2022-01-22 11:21:40|13088.71|12968.71|13094.1|12974.1|13094.1|12974.1|13088.71|12968.71|9
1642850510000|2022-01-22 11:21:50|13094.78|12974.78|13101.07|12981.07|13101.07|12981.07|13094.78|12974.78|10
1642850520000|2022-01-22 11:22:00|13101.99|12981.99|13109.71|12989.71|13109.71|12989.71|13101.88|12981.88|10
1642850530000|2022-01-22 11:22:10|13109.97|12989.97|13118.39|12998.39|13118.39|12998.39|13109.97|12989.97|10
1642850540000|2022-01-22 11:22:20|13118.8|12998.8|13135.37|13015.37|13135.73|13015.73|13118.8|12998.8|10
1642850550000|2022-01-22 11:22:30|13135.43|13015.43|13137.6|13017.6|13138.04|13018.04|13134.94|13014.94|10
1642850560000|2022-01-22 11:22:40|13137.35|13017.35|13133.24|13013.24|13137.42|13017.42|13133.24|13013.24|10
1642850570000|2022-01-22 11:22:50|13133.29|13013.29|13130.1|13010.1|13133.29|13013.29|13128.34|13008.34|10
1642850580000|2022-01-22 11:23:00|13130.52|13010.52|13136.16|13016.16|13136.27|13016.27|13130.52|13010.52|10
1642850590000|2022-01-22 11:23:10|13136.58|13016.58|13139.23|13019.23|13139.23|13019.23|13136.43|13016.43|10
1642850600000|2022-01-22 11:23:20|13139.49|13019.49|13137.32|13017.32|13139.64|13019.64|13137.32|13017.32|10
1642850610000|2022-01-22 11:23:30|13137.29|13017.29|13128.18|13008.18|13138.48|13018.48|13128.18|13008.18|10
1642850620000|2022-01-22 11:23:40|13127.56|13007.56|13118.51|12998.51|13127.56|13007.56|13118.51|12998.51|10
1642850630000|2022-01-22 11:23:50|13117.66|12997.66|13110.98|12990.98|13117.66|12997.66|13110.81|12990.81|10
1642850640000|2022-01-22 11:24:00|13111.57|12991.57|13107.31|12987.31|13112.8|12992.8|13106.87|12986.87|10
1642850650000|2022-01-22 11:24:10|13107.84|12987.84|13113.28|12993.28|13113.28|12993.28|13107.84|12987.84|10
1642850660000|2022-01-22 11:24:20|13113.84|12993.84|13114.77|12994.77|13115|12995|13113.84|12993.84|10
1642850670000|2022-01-22 11:24:30|13114.76|12994.76|13118.5|12998.5|13118.5|12998.5|13114.76|12994.76|10
1642850680000|2022-01-22 11:24:40|13119.66|12999.66|13125.76|13005.76|13125.76|13005.76|13119.66|12999.66|10
1642850690000|2022-01-22 11:24:50|13126.84|13006.84|13136.65|13016.65|13136.65|13016.65|13126.84|13006.84|10
1642850700000|2022-01-22 11:25:00|13137.96|13017.96|13148.67|13028.67|13148.85|13028.85|13137.96|13017.96|10
1642850710000|2022-01-22 11:25:10|13149.05|13029.05|13145.28|13025.28|13149.05|13029.05|13145.2|13025.2|10
1642850720000|2022-01-22 11:25:20|13144.88|13024.88|13142.34|13022.34|13144.97|13024.97|13142.34|13022.34|10
1642850730000|2022-01-22 11:25:30|13141.25|13021.25|13133.96|13013.96|13141.25|13021.25|13133.96|13013.96|9
1642850740000|2022-01-22 11:25:40|13132.9|13012.9|13135.3|13015.3|13135.86|13015.86|13132.9|13012.9|10
1642850750000|2022-01-22 11:25:50|13135.4|13015.4|13129.77|13009.77|13135.4|13015.4|13129.77|13009.77|10
1642850760000|2022-01-22 11:26:00|13130.75|13010.75|13131.43|13011.43|13131.62|13011.62|13129.58|13009.58|10
1642850770000|2022-01-22 11:26:10|13131.07|13011.07|13128.89|13008.89|13131.07|13011.07|13128.27|13008.27|10
1642850780000|2022-01-22 11:26:20|13129.03|13009.03|13123.11|13003.11|13129.03|13009.03|13123.11|13003.11|10
1642850790000|2022-01-22 11:26:30|13123.43|13003.43|13119.6|12999.6|13123.43|13003.43|13119.51|12999.51|10
1642850800000|2022-01-22 11:26:40|13119.41|12999.41|13118.19|12998.19|13119.41|12999.41|13117.6|12997.6|10
1642850810000|2022-01-22 11:26:50|13117.29|12997.29|13114.43|12994.43|13117.33|12997.33|13114.43|12994.43|10
1642850820000|2022-01-22 11:27:00|13113.87|12993.87|13113.68|12993.68|13114.01|12994.01|13112.48|12992.48|10
1642850830000|2022-01-22 11:27:10|13113.31|12993.31|13108.78|12988.78|13113.43|12993.43|13108.78|12988.78|10
1642850840000|2022-01-22 11:27:20|13106.63|12986.63|13106.07|12986.07|13106.63|12986.63|13105.45|12985.45|10
1642850850000|2022-01-22 11:27:30|13105.38|12985.38|13100.77|12980.77|13105.38|12985.38|13100.77|12980.77|10
1642850860000|2022-01-22 11:27:40|13100.11|12980.11|13099.06|12979.06|13100.32|12980.32|13099.01|12979.01|9
1642850870000|2022-01-22 11:27:50|13099.77|12979.77|13102.57|12982.57|13102.57|12982.57|13098.98|12978.98|10
1642850880000|2022-01-22 11:28:00|13102.86|12982.86|13111.46|12991.46|13111.46|12991.46|13102.86|12982.86|9
1642850890000|2022-01-22 11:28:10|13112.05|12992.05|13112.87|12992.87|13113.79|12993.79|13111.78|12991.78|10
1642850900000|2022-01-22 11:28:20|13113.28|12993.28|13114.65|12994.65|13114.81|12994.81|13113.28|12993.28|10
1642850910000|2022-01-22 11:28:30|13114.61|12994.61|13114.99|12994.99|13115.68|12995.68|13114.61|12994.61|10
1642850920000|2022-01-22 11:28:40|13115.12|12995.12|13120.21|13000.21|13120.21|13000.21|13115.12|12995.12|10
1642850930000|2022-01-22 11:28:50|13120.77|13000.77|13119.14|12999.14|13120.77|13000.77|13119.14|12999.14|10
1642850940000|2022-01-22 11:29:00|13119.68|12999.68|13124.66|13004.66|13124.66|13004.66|13119.68|12999.68|10
1642850950000|2022-01-22 11:29:10|13125.1|13005.1|13124.36|13004.36|13125.7|13005.7|13124.31|13004.31|10
1642850960000|2022-01-22 11:29:20|13124.67|13004.67|13123.49|13003.49|13125.9|13005.9|13123.49|13003.49|10
1642850970000|2022-01-22 11:29:30|13122.51|13002.51|13117.88|12997.88|13122.51|13002.51|13117.88|12997.88|10
1642850980000|2022-01-22 11:29:40|13117.83|12997.83|13118.86|12998.86|13118.98|12998.98|13117.75|12997.75|10
1642850990000|2022-01-22 11:29:50|13119.16|12999.16|13122.31|13002.31|13122.31|13002.31|13119.16|12999.16|10
1642851000000|2022-01-22 11:30:00|13122.74|13002.74|13123.31|13003.31|13124.89|13004.89|13122.74|13002.74|10
1642851010000|2022-01-22 11:30:10|13124|13004|13126.98|13006.98|13127.28|13007.28|13124|13004|9
1642851020000|2022-01-22 11:30:20|13127.58|13007.58|13131.42|13011.42|13131.62|13011.62|13127.58|13007.58|9
1642851030000|2022-01-22 11:30:30|13132.19|13012.19|13144.09|13024.09|13144.09|13024.09|13132.19|13012.19|10
1642851040000|2022-01-22 11:30:40|13147.46|13027.46|13154.76|13034.76|13154.76|13034.76|13147.46|13027.46|10
1642851050000|2022-01-22 11:30:50|13154.16|13034.16|13162.51|13042.51|13162.51|13042.51|13152.84|13032.84|9
1642851060000|2022-01-22 11:31:00|13165.15|13045.15|13162.22|13042.22|13165.6|13045.6|13162.22|13042.22|10
1642851070000|2022-01-22 11:31:10|13162.33|13042.33|13158.77|13038.77|13162.33|13042.33|13158.77|13038.77|10
1642851080000|2022-01-22 11:31:20|13157.83|13037.83|13156.87|13036.87|13158.07|13038.07|13155.57|13035.57|10
1642851090000|2022-01-22 11:31:30|13154.41|13034.41|13145.7|13025.7|13154.41|13034.41|13145.7|13025.7|10
1642851100000|2022-01-22 11:31:40|13146.15|13026.15|13145.06|13025.06|13146.96|13026.96|13145.06|13025.06|10
1642851110000|2022-01-22 11:31:50|13144.21|13024.21|13136.41|13016.41|13144.21|13024.21|13136.41|13016.41|10
1642851120000|2022-01-22 11:32:00|13136.6|13016.6|13132.84|13012.84|13136.6|13016.6|13132.33|13012.33|10
1642851130000|2022-01-22 11:32:10|13132.38|13012.38|13127.51|13007.51|13132.38|13012.38|13127.51|13007.51|10
1642851140000|2022-01-22 11:32:20|13128.19|13008.19|13127.84|13007.84|13130.98|13010.98|13127.84|13007.84|10
1642851150000|2022-01-22 11:32:30|13127.52|13007.52|13123.4|13003.4|13127.52|13007.52|13123.4|13003.4|10
1642851160000|2022-01-22 11:32:40|13119.47|12999.47|13117.14|12997.14|13119.47|12999.47|13115.28|12995.28|10
1642851170000|2022-01-22 11:32:50|13117.1|12997.1|13111.74|12991.74|13117.1|12997.1|13111.74|12991.74|10
1642851180000|2022-01-22 11:33:00|13111.18|12991.18|13111.93|12991.93|13111.93|12991.93|13109.77|12989.77|10
1642851190000|2022-01-22 11:33:10|13111.73|12991.73|13115.68|12995.68|13115.96|12995.96|13111.73|12991.73|10
1642851200000|2022-01-22 11:33:20|13115.89|12995.89|13117.43|12997.43|13118.07|12998.07|13115.89|12995.89|9
1642851210000|2022-01-22 11:33:30|13117.18|12997.18|13118.13|12998.13|13118.14|12998.14|13117.13|12997.13|9
1642851220000|2022-01-22 11:33:40|13118.09|12998.09|13118.01|12998.01|13118.37|12998.37|13117.12|12997.12|10
1642851230000|2022-01-22 11:33:50|13117.97|12997.97|13115.77|12995.77|13117.97|12997.97|13115.68|12995.68|9
1642851240000|2022-01-22 11:34:00|13116.15|12996.15|13103.71|12983.71|13116.15|12996.15|13103.71|12983.71|10
1642851250000|2022-01-22 11:34:10|13103.58|12983.58|13101.91|12981.91|13103.58|12983.58|13101.91|12981.91|10
1642851260000|2022-01-22 11:34:20|13099.15|12979.15|13088.1|12968.1|13099.15|12979.15|13087.89|12967.89|10
1642851270000|2022-01-22 11:34:30|13085.91|12965.91|13085.78|12965.78|13086.17|12966.17|13084.55|12964.55|10
1642851280000|2022-01-22 11:34:40|13085.36|12965.36|13081.17|12961.17|13085.65|12965.65|13081.17|12961.17|10
1642851290000|2022-01-22 11:34:50|13080.76|12960.76|13074.02|12954.02|13080.76|12960.76|13074.02|12954.02|10
1642851300000|2022-01-22 11:35:00|13073.34|12953.34|13067.12|12947.12|13073.34|12953.34|13067.12|12947.12|10
1642851310000|2022-01-22 11:35:10|13067.46|12947.46|13060.94|12940.94|13067.99|12947.99|13060.94|12940.94|10
1642851320000|2022-01-22 11:35:20|13060.62|12940.62|13051.64|12931.64|13060.62|12940.62|13051.38|12931.38|10
1642851330000|2022-01-22 11:35:30|13051.81|12931.81|13053.62|12933.62|13054.38|12934.38|13051.57|12931.57|10
1642851340000|2022-01-22 11:35:40|13053.51|12933.51|13061.81|12941.81|13061.81|12941.81|13053.51|12933.51|10
1642851350000|2022-01-22 11:35:50|13061.71|12941.71|13070.79|12950.79|13070.79|12950.79|13061.71|12941.71|10
1642851360000|2022-01-22 11:36:00|13070.48|12950.48|13073.54|12953.54|13073.54|12953.54|13069.69|12949.69|10
1642851370000|2022-01-22 11:36:10|13073.66|12953.66|13076.97|12956.97|13077.03|12957.03|13072.42|12952.42|10
1642851380000|2022-01-22 11:36:20|13076.98|12956.98|13077.09|12957.09|13078.16|12958.16|13076.55|12956.55|10
1642851390000|2022-01-22 11:36:30|13077.26|12957.26|13073.39|12953.39|13077.26|12957.26|13073.39|12953.39|9
1642851400000|2022-01-22 11:36:40|13073.44|12953.44|13066.08|12946.08|13073.44|12953.44|13065.72|12945.72|10
1642851410000|2022-01-22 11:36:50|13064.82|12944.82|13062.97|12942.97|13064.82|12944.82|13062.84|12942.84|10
1642851420000|2022-01-22 11:37:00|13062.27|12942.27|13056.4|12936.4|13062.27|12942.27|13056.4|12936.4|10
1642851430000|2022-01-22 11:37:10|13056.91|12936.91|13054.65|12934.65|13056.91|12936.91|13053.65|12933.65|10
1642851440000|2022-01-22 11:37:20|13055.53|12935.53|13056.67|12936.67|13057.24|12937.24|13055.52|12935.52|10
1642851450000|2022-01-22 11:37:30|13057.29|12937.29|13058.18|12938.18|13058.44|12938.44|13057.09|12937.09|10
1642851460000|2022-01-22 11:37:40|13056.66|12936.66|13056.22|12936.22|13057.02|12937.02|13055.59|12935.59|10
1642851470000|2022-01-22 11:37:50|13055.85|12935.85|13056.62|12936.62|13056.62|12936.62|13054.39|12934.39|10
1642851480000|2022-01-22 11:38:00|13057.12|12937.12|13059.14|12939.14|13059.14|12939.14|13055.13|12935.13|10
1642851490000|2022-01-22 11:38:10|13061.15|12941.15|13062.04|12942.04|13062.3|12942.3|13061.15|12941.15|10
1642851500000|2022-01-22 11:38:20|13062.25|12942.25|13067.16|12947.16|13067.68|12947.68|13062.25|12942.25|10
1642851510000|2022-01-22 11:38:30|13067.92|12947.92|13062.47|12942.47|13068.03|12948.03|13062.47|12942.47|9
1642851520000|2022-01-22 11:38:40|13059.68|12939.68|13058.43|12938.43|13059.68|12939.68|13057.55|12937.55|10
1642851530000|2022-01-22 11:38:50|13058.79|12938.79|13055.22|12935.22|13058.79|12938.79|13055.22|12935.22|10
1642851540000|2022-01-22 11:39:00|13055.1|12935.1|13052.88|12932.88|13055.1|12935.1|13052.26|12932.26|10
1642851550000|2022-01-22 11:39:10|13052.09|12932.09|13053.79|12933.79|13054.89|12934.89|13052.09|12932.09|10
1642851560000|2022-01-22 11:39:20|13055.31|12935.31|13056.95|12936.95|13057.45|12937.45|13055.31|12935.31|10
1642851570000|2022-01-22 11:39:30|13057.45|12937.45|13061.03|12941.03|13061.03|12941.03|13057.45|12937.45|10
1642851580000|2022-01-22 11:39:40|13060.91|12940.91|13070.44|12950.44|13070.44|12950.44|13060.91|12940.91|10
1642851590000|2022-01-22 11:39:50|13070.79|12950.79|13072.85|12952.85|13072.87|12952.87|13070.79|12950.79|10
1642851600000|2022-01-22 11:40:00|13073.01|12953.01|13074.32|12954.32|13074.32|12954.32|13073.01|12953.01|10
1642851610000|2022-01-22 11:40:10|13073.88|12953.88|13081.23|12961.23|13081.23|12961.23|13073.88|12953.88|10
1642851620000|2022-01-22 11:40:20|13082.82|12962.82|13083.17|12963.17|13084|12964|13082.82|12962.82|10
1642851630000|2022-01-22 11:40:30|13083.11|12963.11|13081.27|12961.27|13083.11|12963.11|13081.09|12961.09|10
1642851640000|2022-01-22 11:40:40|13081.53|12961.53|13072.81|12952.81|13081.69|12961.69|13072.81|12952.81|10
1642851650000|2022-01-22 11:40:50|13071.83|12951.83|13065.06|12945.06|13071.83|12951.83|13065.06|12945.06|10
1642851660000|2022-01-22 11:41:00|13064.81|12944.81|13060.98|12940.98|13064.81|12944.81|13060.98|12940.98|10
1642851670000|2022-01-22 11:41:10|13060.85|12940.85|13058.6|12938.6|13060.85|12940.85|13058.45|12938.45|10
1642851680000|2022-01-22 11:41:20|13058.36|12938.36|13050.71|12930.71|13058.36|12938.36|13050.71|12930.71|10
1642851690000|2022-01-22 11:41:30|13047.54|12927.54|13043.31|12923.31|13047.84|12927.84|13043.31|12923.31|10
1642851700000|2022-01-22 11:41:40|13041.63|12921.63|13024.53|12904.53|13041.63|12921.63|13023.51|12903.51|10
1642851710000|2022-01-22 11:41:50|13024.22|12904.22|13019.72|12899.72|13024.34|12904.34|13018.99|12898.99|10
1642851720000|2022-01-22 11:42:00|13019.65|12899.65|13014.27|12894.27|13020.48|12900.48|13014.27|12894.27|10
1642851730000|2022-01-22 11:42:10|13013.4|12893.4|13002.93|12882.93|13013.96|12893.96|13002.93|12882.93|10
1642851740000|2022-01-22 11:42:20|13002.9|12882.9|13000.57|12880.57|13002.99|12882.99|13000.55|12880.55|10
1642851750000|2022-01-22 11:42:30|13001.32|12881.32|12994.71|12874.71|13001.56|12881.56|12994.71|12874.71|10
1642851760000|2022-01-22 11:42:40|12994.3|12874.3|12987.93|12867.93|12995.66|12875.66|12987.93|12867.93|10
1642851770000|2022-01-22 11:42:50|12986.7|12866.7|12974.15|12854.15|12986.7|12866.7|12974.15|12854.15|10
1642851780000|2022-01-22 11:43:00|12973.78|12853.78|12971.61|12851.61|12975.24|12855.24|12971.61|12851.61|10
1642851790000|2022-01-22 11:43:10|12970.13|12850.13|12962.65|12842.65|12970.13|12850.13|12962.65|12842.65|9
1642851800000|2022-01-22 11:43:20|12962.41|12842.41|12963|12843|12963|12843|12960.75|12840.75|10
1642851810000|2022-01-22 11:43:30|12963.44|12843.44|12954.62|12834.62|12963.59|12843.59|12954.62|12834.62|10
1642851820000|2022-01-22 11:43:40|12954.76|12834.76|12949.36|12829.36|12954.76|12834.76|12948.79|12828.79|10
1642851830000|2022-01-22 11:43:50|12949.58|12829.58|12940.11|12820.11|12949.58|12829.58|12940.11|12820.11|10
1642851840000|2022-01-22 11:44:00|12939.84|12819.84|12946.33|12826.33|12946.33|12826.33|12939.84|12819.84|10
1642851850000|2022-01-22 11:44:10|12946.28|12826.28|12947.39|12827.39|12947.39|12827.39|12946.05|12826.05|10
1642851860000|2022-01-22 11:44:20|12947.82|12827.82|12947.56|12827.56|12949.59|12829.59|12947.56|12827.56|10
1642851870000|2022-01-22 11:44:30|12946.08|12826.08|12939.41|12819.41|12946.08|12826.08|12939.41|12819.41|10
1642851880000|2022-01-22 11:44:40|12939.02|12819.02|12937.84|12817.84|12939.58|12819.58|12937.1|12817.1|10
1642851890000|2022-01-22 11:44:50|12938.9|12818.9|12950.94|12830.94|12950.94|12830.94|12938.9|12818.9|10
1642851900000|2022-01-22 11:45:00|12951.5|12831.5|12949.18|12829.18|12953.43|12833.43|12949.18|12829.18|10
1642851910000|2022-01-22 11:45:10|12948.7|12828.7|12947.71|12827.71|12948.95|12828.95|12947.71|12827.71|10
1642851920000|2022-01-22 11:45:20|12946.21|12826.21|12942.2|12822.2|12946.6|12826.6|12939.19|12819.19|10
1642851930000|2022-01-22 11:45:30|12942.08|12822.08|12936.65|12816.65|12942.52|12822.52|12936.25|12816.25|10
1642851940000|2022-01-22 11:45:40|12935.47|12815.47|12928.19|12808.19|12935.47|12815.47|12928.16|12808.16|10
1642851950000|2022-01-22 11:45:50|12928.9|12808.9|12924.84|12804.84|12928.9|12808.9|12923.72|12803.72|10
1642851960000|2022-01-22 11:46:00|12924.63|12804.63|12928.78|12808.78|12928.78|12808.78|12924.63|12804.63|10
1642851970000|2022-01-22 11:46:10|12926.68|12806.68|12921.75|12801.75|12926.95|12806.95|12921.7|12801.7|10
1642851980000|2022-01-22 11:46:20|12921.64|12801.64|12925.86|12805.86|12925.86|12805.86|12921.64|12801.64|10
1642851990000|2022-01-22 11:46:30|12926.14|12806.14|12925.57|12805.57|12926.14|12806.14|12923.54|12803.54|10
1642852000000|2022-01-22 11:46:40|12925.26|12805.26|12930.37|12810.37|12930.94|12810.94|12925.26|12805.26|10
1642852010000|2022-01-22 11:46:50|12929.38|12809.38|12926.35|12806.35|12929.46|12809.46|12925.81|12805.81|9
1642852020000|2022-01-22 11:47:00|12925.98|12805.98|12927.48|12807.48|12927.48|12807.48|12925.72|12805.72|10
1642852030000|2022-01-22 11:47:10|12926.83|12806.83|12927.65|12807.65|12927.65|12807.65|12923.86|12803.86|10
1642852040000|2022-01-22 11:47:20|12927.49|12807.49|12926.92|12806.92|12928.93|12808.93|12926.88|12806.88|10
1642852050000|2022-01-22 11:47:30|12926.63|12806.63|12924.72|12804.72|12926.63|12806.63|12924.72|12804.72|9
1642852060000|2022-01-22 11:47:40|12923.82|12803.82|12894.36|12774.36|12923.98|12803.98|12894.36|12774.36|10
1642852070000|2022-01-22 11:47:50|12892.19|12772.19|12895.6|12775.6|12895.84|12775.84|12892.19|12772.19|10
1642852080000|2022-01-22 11:48:00|12895.35|12775.35|12893.5|12773.5|12895.96|12775.96|12893.5|12773.5|10
1642852090000|2022-01-22 11:48:10|12890.92|12770.92|12883.92|12763.92|12892.88|12772.88|12883.92|12763.92|10
1642852100000|2022-01-22 11:48:20|12880.62|12760.62|12870.56|12750.56|12880.62|12760.62|12870.56|12750.56|10
1642852110000|2022-01-22 11:48:30|12871.4|12751.4|12869.28|12749.28|12871.71|12751.71|12869.22|12749.22|9
1642852120000|2022-01-22 11:48:40|12869.67|12749.67|12865.71|12745.71|12870.22|12750.22|12865.71|12745.71|10
1642852130000|2022-01-22 11:48:50|12862.79|12742.79|12860.44|12740.44|12862.79|12742.79|12859.1|12739.1|10
1642852140000|2022-01-22 11:49:00|12861.19|12741.19|12864.39|12744.39|12864.39|12744.39|12861.15|12741.15|10
1642852150000|2022-01-22 11:49:10|12864.56|12744.56|12865.64|12745.64|12867.1|12747.1|12864.03|12744.03|10
1642852160000|2022-01-22 11:49:20|12865.76|12745.76|12877.13|12757.13|12877.13|12757.13|12865.76|12745.76|10
1642852170000|2022-01-22 11:49:30|12877.93|12757.93|12883.58|12763.58|12884.21|12764.21|12877.93|12757.93|10
1642852180000|2022-01-22 11:49:40|12884.05|12764.05|12889.77|12769.77|12889.77|12769.77|12883.7|12763.7|10
1642852190000|2022-01-22 11:49:50|12889.7|12769.7|12886.77|12766.77|12890.2|12770.2|12886.77|12766.77|10
1642852200000|2022-01-22 11:50:00|12886.9|12766.9|12888.39|12768.39|12888.39|12768.39|12884.76|12764.76|10
1642852210000|2022-01-22 11:50:10|12888.69|12768.69|12892.33|12772.33|12892.38|12772.38|12888.69|12768.69|10
1642852220000|2022-01-22 11:50:20|12893.78|12773.78|12884.2|12764.2|12893.78|12773.78|12883.22|12763.22|10
1642852230000|2022-01-22 11:50:30|12883.79|12763.79|12876.44|12756.44|12884.63|12764.63|12876.44|12756.44|10
1642852240000|2022-01-22 11:50:40|12875.01|12755.01|12871|12751|12875.01|12755.01|12871|12751|10
1642852250000|2022-01-22 11:50:50|12869.79|12749.79|12871.2|12751.2|12871.43|12751.43|12869.79|12749.79|10
1642852260000|2022-01-22 11:51:00|12870.62|12750.62|12877.14|12757.14|12877.14|12757.14|12870.62|12750.62|10
1642852270000|2022-01-22 11:51:10|12877.36|12757.36|12892.82|12772.82|12892.82|12772.82|12877.36|12757.36|10
1642852280000|2022-01-22 11:51:20|12895.38|12775.38|12902.86|12782.86|12902.86|12782.86|12895.38|12775.38|10
1642852290000|2022-01-22 11:51:30|12902.64|12782.64|12917.38|12797.38|12917.38|12797.38|12901.61|12781.61|10
1642852300000|2022-01-22 11:51:40|12917.56|12797.56|12919.58|12799.58|12921.64|12801.64|12917.56|12797.56|10
1642852310000|2022-01-22 11:51:50|12918.54|12798.54|12917.07|12797.07|12919.7|12799.7|12917.07|12797.07|10
1642852320000|2022-01-22 11:52:00|12916.92|12796.92|12916.31|12796.31|12916.92|12796.92|12913.98|12793.98|10
1642852330000|2022-01-22 11:52:10|12916.18|12796.18|12924.51|12804.51|12924.51|12804.51|12915.95|12795.95|10
1642852340000|2022-01-22 11:52:20|12924.35|12804.35|12926.84|12806.84|12926.84|12806.84|12923.45|12803.45|10
1642852350000|2022-01-22 11:52:30|12928.29|12808.29|12936.24|12816.24|12936.24|12816.24|12928.29|12808.29|10
1642852360000|2022-01-22 11:52:40|12936.07|12816.07|12940.68|12820.68|12940.68|12820.68|12936|12816|10
1642852370000|2022-01-22 11:52:50|12944.48|12824.48|12952.53|12832.53|12952.53|12832.53|12944.48|12824.48|10
1642852380000|2022-01-22 11:53:00|12955.06|12835.06|12964.81|12844.81|12964.81|12844.81|12954.88|12834.88|10
1642852390000|2022-01-22 11:53:10|12966.01|12846.01|12994.38|12874.38|12994.38|12874.38|12966.01|12846.01|10
1642852400000|2022-01-22 11:53:20|12995.48|12875.48|13008.25|12888.25|13008.25|12888.25|12995.48|12875.48|10
1642852410000|2022-01-22 11:53:30|13008.37|12888.37|13021.17|12901.17|13021.17|12901.17|13008.37|12888.37|10
1642852420000|2022-01-22 11:53:40|13023.23|12903.23|13025.85|12905.85|13025.85|12905.85|13022.02|12902.02|10
1642852430000|2022-01-22 11:53:50|13026.58|12906.58|13021.47|12901.47|13026.58|12906.58|13021.47|12901.47|10
1642852440000|2022-01-22 11:54:00|13021.71|12901.71|13016.81|12896.81|13022.11|12902.11|13016.81|12896.81|10
1642852450000|2022-01-22 11:54:10|13016.49|12896.49|13008.72|12888.72|13016.49|12896.49|13008.72|12888.72|10
1642852460000|2022-01-22 11:54:20|13008.62|12888.62|13008.64|12888.64|13010.71|12890.71|13008.62|12888.62|10
1642852470000|2022-01-22 11:54:30|13008.95|12888.95|13007.44|12887.44|13008.95|12888.95|13007|12887|10
1642852480000|2022-01-22 11:54:40|13006.89|12886.89|13009|12889|13009|12889|13006.62|12886.62|10
1642852490000|2022-01-22 11:54:50|13009.29|12889.29|13005.99|12885.99|13009.29|12889.29|13005.99|12885.99|10
1642852500000|2022-01-22 11:55:00|13006.29|12886.29|13004.56|12884.56|13006.54|12886.54|13004.56|12884.56|10
1642852510000|2022-01-22 11:55:10|13004.21|12884.21|13003.05|12883.05|13004.44|12884.44|13003.05|12883.05|10
1642852520000|2022-01-22 11:55:20|13002.63|12882.63|12996.36|12876.36|13002.63|12882.63|12996.36|12876.36|10
1642852530000|2022-01-22 11:55:30|12995.85|12875.85|12992.71|12872.71|12995.93|12875.93|12992.71|12872.71|9
1642852540000|2022-01-22 11:55:40|12993.92|12873.92|12998.17|12878.17|12998.17|12878.17|12993.75|12873.75|10
1642852550000|2022-01-22 11:55:50|12997.63|12877.63|13002.27|12882.27|13002.73|12882.73|12997.63|12877.63|10
1642852560000|2022-01-22 11:56:00|13002.16|12882.16|13008.66|12888.66|13008.66|12888.66|13002.16|12882.16|10
1642852570000|2022-01-22 11:56:10|13016.21|12896.21|13065.74|12945.74|13065.74|12945.74|13016.21|12896.21|9
1642852580000|2022-01-22 11:56:20|13065.55|12945.55|13076.28|12956.28|13076.29|12956.29|13065.55|12945.55|10
1642852590000|2022-01-22 11:56:30|13077.05|12957.05|13109.95|12989.95|13109.95|12989.95|13077.05|12957.05|10
1642852600000|2022-01-22 11:56:40|13110.34|12990.34|13116.54|12996.54|13121.79|13001.79|13110.34|12990.34|10
1642852610000|2022-01-22 11:56:50|13117.31|12997.31|13114.55|12994.55|13118.39|12998.39|13112.47|12992.47|10
1642852620000|2022-01-22 11:57:00|13114.16|12994.16|13116.23|12996.23|13118.27|12998.27|13114.16|12994.16|10
1642852630000|2022-01-22 11:57:10|13117.07|12997.07|13123.86|13003.86|13123.86|13003.86|13117.07|12997.07|10
1642852640000|2022-01-22 11:57:20|13123.8|13003.8|13120.01|13000.01|13123.8|13003.8|13120.01|13000.01|10
1642852650000|2022-01-22 11:57:30|13120.74|13000.74|13118.04|12998.04|13120.74|13000.74|13117.62|12997.62|10
1642852660000|2022-01-22 11:57:40|13117.83|12997.83|13115.3|12995.3|13118.56|12998.56|13115.3|12995.3|10
1642852670000|2022-01-22 11:57:50|13115.07|12995.07|13110.25|12990.25|13115.09|12995.09|13110.25|12990.25|10
1642852680000|2022-01-22 11:58:00|13108.78|12988.78|13113.1|12993.1|13113.1|12993.1|13108.78|12988.78|10
1642852690000|2022-01-22 11:58:10|13113.17|12993.17|13111.09|12991.09|13113.61|12993.61|13111.09|12991.09|10
1642852700000|2022-01-22 11:58:20|13111.1|12991.1|13112.92|12992.92|13113.22|12993.22|13111.1|12991.1|10
1642852710000|2022-01-22 11:58:30|13114.16|12994.16|13114.04|12994.04|13115.27|12995.27|13112.74|12992.74|10
1642852720000|2022-01-22 11:58:40|13113.93|12993.93|13110.01|12990.01|13114.09|12994.09|13110.01|12990.01|10
1642852730000|2022-01-22 11:58:50|13110.06|12990.06|13109.31|12989.31|13110.06|12990.06|13108.86|12988.86|10
1642852740000|2022-01-22 11:59:00|13108.9|12988.9|13103.1|12983.1|13109.04|12989.04|13103.1|12983.1|10
1642852750000|2022-01-22 11:59:10|13102.86|12982.86|13104.1|12984.1|13104.3|12984.3|13102.86|12982.86|10
1642852760000|2022-01-22 11:59:20|13104.64|12984.64|13103.02|12983.02|13107.2|12987.2|13102.9|12982.9|10
1642852770000|2022-01-22 11:59:30|13102.08|12982.08|13099.21|12979.21|13102.58|12982.58|13098.59|12978.59|10
1642852780000|2022-01-22 11:59:40|13098.08|12978.08|13096.35|12976.35|13098.62|12978.62|13096.03|12976.03|10
1642852790000|2022-01-22 11:59:50|13095.86|12975.86|13098.6|12978.6|13098.6|12978.6|13095.19|12975.19|10
1642852800000|2022-01-22 12:00:00|13098.68|12978.68|13101.19|12981.19|13101.19|12981.19|13098.68|12978.68|10
1642852810000|2022-01-22 12:00:10|13101.2|12981.2|13109.55|12989.55|13109.55|12989.55|13100.02|12980.02|10
1642852820000|2022-01-22 12:00:20|13108.91|12988.91|13105.75|12985.75|13112.32|12992.32|13105.75|12985.75|10
1642852830000|2022-01-22 12:00:30|13106.18|12986.18|13106.13|12986.13|13107.91|12987.91|13104.64|12984.64|10
1642852840000|2022-01-22 12:00:40|13105.46|12985.46|13105.5|12985.5|13108.21|12988.21|13104.94|12984.94|10
1642852850000|2022-01-22 12:00:50|13105.31|12985.31|13102.11|12982.11|13105.31|12985.31|13102.02|12982.02|10
1642852860000|2022-01-22 12:01:00|13102.58|12982.58|13099.25|12979.25|13102.61|12982.61|13099.25|12979.25|9
1642852870000|2022-01-22 12:01:10|13098.78|12978.78|13096.21|12976.21|13102.04|12982.04|13096.21|12976.21|10
1642852880000|2022-01-22 12:01:20|13096.04|12976.04|13093.35|12973.35|13096.04|12976.04|13092.7|12972.7|10
1642852890000|2022-01-22 12:01:30|13094.22|12974.22|13088.54|12968.54|13094.48|12974.48|13088.54|12968.54|10
1642852900000|2022-01-22 12:01:40|13088.74|12968.74|13087.53|12967.53|13088.74|12968.74|13086.03|12966.03|10
1642852910000|2022-01-22 12:01:50|13087.16|12967.16|13086.32|12966.32|13088.91|12968.91|13086.32|12966.32|10
1642852920000|2022-01-22 12:02:00|13086.82|12966.82|13084.87|12964.87|13086.82|12966.82|13084.87|12964.87|10
1642852930000|2022-01-22 12:02:10|13084.41|12964.41|13082.43|12962.43|13084.41|12964.41|13082.08|12962.08|10
1642852940000|2022-01-22 12:02:20|13082.29|12962.29|13084.49|12964.49|13084.49|12964.49|13080.86|12960.86|10
1642852950000|2022-01-22 12:02:30|13084.17|12964.17|13081.92|12961.92|13084.17|12964.17|13081.92|12961.92|10
1642852960000|2022-01-22 12:02:40|13081.62|12961.62|13085.41|12965.41|13085.41|12965.41|13081.62|12961.62|10
1642852970000|2022-01-22 12:02:50|13084.35|12964.35|13084.89|12964.89|13084.89|12964.89|13083.17|12963.17|10
1642852980000|2022-01-22 12:03:00|13086.09|12966.09|13089.59|12969.59|13090.52|12970.52|13086.09|12966.09|10
1642852990000|2022-01-22 12:03:10|13089.51|12969.51|13091.14|12971.14|13091.31|12971.31|13089.51|12969.51|10
1642853000000|2022-01-22 12:03:20|13090.78|12970.78|13092.84|12972.84|13093.13|12973.13|13090.63|12970.63|10
1642853010000|2022-01-22 12:03:30|13093.35|12973.35|13095.7|12975.7|13096.07|12976.07|13093.35|12973.35|10
1642853020000|2022-01-22 12:03:40|13096.32|12976.32|13098.46|12978.46|13098.46|12978.46|13096.32|12976.32|10
1642853030000|2022-01-22 12:03:50|13098.87|12978.87|13098.71|12978.71|13098.87|12978.87|13097.97|12977.97|9
1642853040000|2022-01-22 12:04:00|13099.28|12979.28|13105.06|12985.06|13105.06|12985.06|13099.28|12979.28|10
1642853050000|2022-01-22 12:04:10|13105.63|12985.63|13111.06|12991.06|13111.06|12991.06|13105.63|12985.63|10
1642853060000|2022-01-22 12:04:20|13111.24|12991.24|13122.29|13002.29|13122.29|13002.29|13111.24|12991.24|10
1642853070000|2022-01-22 12:04:30|13121.96|13001.96|13139.37|13019.37|13139.37|13019.37|13119.66|12999.66|10
1642853080000|2022-01-22 12:04:40|13138.6|13018.6|13151.04|13031.04|13151.04|13031.04|13138.6|13018.6|10
1642853090000|2022-01-22 12:04:50|13153.64|13033.64|13156.31|13036.31|13156.31|13036.31|13152.92|13032.92|10
1642853100000|2022-01-22 12:05:00|13157.14|13037.14|13156.45|13036.45|13159.18|13039.18|13156.45|13036.45|10
1642853110000|2022-01-22 12:05:10|13156.92|13036.92|13148.75|13028.75|13157.73|13037.73|13148.75|13028.75|10
1642853120000|2022-01-22 12:05:20|13149.58|13029.58|13140.8|13020.8|13149.58|13029.58|13140.8|13020.8|10
1642853130000|2022-01-22 12:05:30|13139.83|13019.83|13137.6|13017.6|13139.83|13019.83|13135.52|13015.52|9
1642853140000|2022-01-22 12:05:40|13138.2|13018.2|13141.5|13021.5|13141.61|13021.61|13138.13|13018.13|10
1642853150000|2022-01-22 12:05:50|13141.22|13021.22|13138.85|13018.85|13141.22|13021.22|13138.85|13018.85|9
1642853160000|2022-01-22 12:06:00|13139.52|13019.52|13135.9|13015.9|13139.52|13019.52|13135.9|13015.9|10
1642853170000|2022-01-22 12:06:10|13134.87|13014.87|13120.23|13000.23|13134.87|13014.87|13120.23|13000.23|10
1642853180000|2022-01-22 12:06:20|13119.26|12999.26|13116.17|12996.17|13119.33|12999.33|13116.17|12996.17|9
1642853190000|2022-01-22 12:06:30|13115.03|12995.03|13115.99|12995.99|13116.25|12996.25|13112.9|12992.9|10
1642853200000|2022-01-22 12:06:40|13116.09|12996.09|13115.68|12995.68|13117.3|12997.3|13115.68|12995.68|10
1642853210000|2022-01-22 12:06:50|13115.63|12995.63|13118.13|12998.13|13118.13|12998.13|13115.63|12995.63|10
1642853220000|2022-01-22 12:07:00|13118|12998|13116.79|12996.79|13118|12998|13116.79|12996.79|10
1642853230000|2022-01-22 12:07:10|13116.4|12996.4|13113.05|12993.05|13116.4|12996.4|13113.05|12993.05|10
1642853240000|2022-01-22 12:07:20|13113.25|12993.25|13109|12989|13113.25|12993.25|13108.67|12988.67|10
1642853250000|2022-01-22 12:07:30|13108.32|12988.32|13103.3|12983.3|13109.42|12989.42|13103.3|12983.3|10
1642853260000|2022-01-22 12:07:40|13103.52|12983.52|13103.35|12983.35|13105.94|12985.94|13103.35|12983.35|10
1642853270000|2022-01-22 12:07:50|13102.63|12982.63|13104.48|12984.48|13104.48|12984.48|13100.98|12980.98|10
1642853280000|2022-01-22 12:08:00|13103.64|12983.64|13098.37|12978.37|13103.64|12983.64|13098.27|12978.27|10
1642853290000|2022-01-22 12:08:10|13098.08|12978.08|13098.1|12978.1|13099.29|12979.29|13097.86|12977.86|10
1642853300000|2022-01-22 12:08:20|13098.47|12978.47|13095.55|12975.55|13098.98|12978.98|13095.55|12975.55|10
1642853310000|2022-01-22 12:08:30|13094.6|12974.6|13091.23|12971.23|13094.77|12974.77|13091.23|12971.23|10
1642853320000|2022-01-22 12:08:40|13089.27|12969.27|13083.8|12963.8|13089.27|12969.27|13083.8|12963.8|10
1642853330000|2022-01-22 12:08:50|13082.47|12962.47|13077.71|12957.71|13082.47|12962.47|13077.64|12957.64|10
1642853340000|2022-01-22 12:09:00|13077.44|12957.44|13078.64|12958.64|13078.64|12958.64|13076.43|12956.43|10
1642853350000|2022-01-22 12:09:10|13079.23|12959.23|13080.33|12960.33|13080.87|12960.87|13079.23|12959.23|10
1642853360000|2022-01-22 12:09:20|13080.38|12960.38|13075.14|12955.14|13080.38|12960.38|13075.14|12955.14|10
1642853370000|2022-01-22 12:09:30|13073.86|12953.86|13072.83|12952.83|13074.14|12954.14|13072.83|12952.83|10
1642853380000|2022-01-22 12:09:40|13072.47|12952.47|13072.59|12952.59|13072.68|12952.68|13071.91|12951.91|10
1642853390000|2022-01-22 12:09:50|13072.5|12952.5|13071.14|12951.14|13072.88|12952.88|13071.13|12951.13|10
1642853400000|2022-01-22 12:10:00|13070.84|12950.84|13073.34|12953.34|13073.34|12953.34|13070.84|12950.84|10
1642853410000|2022-01-22 12:10:10|13073.97|12953.97|13081.22|12961.22|13081.22|12961.22|13073.97|12953.97|10
1642853420000|2022-01-22 12:10:20|13081.67|12961.67|13094.96|12974.96|13094.96|12974.96|13081.67|12961.67|10
1642853430000|2022-01-22 12:10:30|13096.5|12976.5|13104.1|12984.1|13104.66|12984.66|13095.71|12975.71|10
1642853440000|2022-01-22 12:10:40|13103.63|12983.63|13096.6|12976.6|13103.63|12983.63|13096.6|12976.6|10
1642853450000|2022-01-22 12:10:50|13094.32|12974.32|13084.69|12964.69|13094.32|12974.32|13084.69|12964.69|10
1642853460000|2022-01-22 12:11:00|13083.7|12963.7|13077.81|12957.81|13083.7|12963.7|13077.81|12957.81|10
1642853470000|2022-01-22 12:11:10|13073.17|12953.17|13069.17|12949.17|13073.17|12953.17|13069.17|12949.17|10
1642853480000|2022-01-22 12:11:20|13068.85|12948.85|13069.34|12949.34|13069.34|12949.34|13067.87|12947.87|10
1642853490000|2022-01-22 12:11:30|13069.43|12949.43|13077.32|12957.32|13077.32|12957.32|13069.43|12949.43|10
1642853500000|2022-01-22 12:11:40|13077.95|12957.95|13116.94|12996.94|13116.94|12996.94|13077.95|12957.95|10
1642853510000|2022-01-22 12:11:50|13121.47|13001.47|13142|13022|13142|13022|13121.47|13001.47|10
1642853520000|2022-01-22 12:12:00|13143.04|13023.04|13165.82|13045.82|13165.82|13045.82|13143.04|13023.04|10
1642853530000|2022-01-22 12:12:10|13167.04|13047.04|13172.86|13052.86|13175.72|13055.72|13167.04|13047.04|10
1642853540000|2022-01-22 12:12:20|13173.69|13053.69|13170.82|13050.82|13173.69|13053.69|13169.72|13049.72|10
1642853550000|2022-01-22 12:12:30|13171.34|13051.34|13172.48|13052.48|13173.12|13053.12|13171.34|13051.34|10
1642853560000|2022-01-22 12:12:40|13171.16|13051.16|13166.37|13046.37|13171.16|13051.16|13166.03|13046.03|10
1642853570000|2022-01-22 12:12:50|13166.21|13046.21|13163.74|13043.74|13167.42|13047.42|13163.74|13043.74|10
1642853580000|2022-01-22 12:13:00|13163.82|13043.82|13157.59|13037.59|13163.95|13043.95|13157.59|13037.59|10
1642853590000|2022-01-22 12:13:10|13157.48|13037.48|13151.11|13031.11|13157.55|13037.55|13151.11|13031.11|10
1642853600000|2022-01-22 12:13:20|13150.18|13030.18|13151|13031|13151.61|13031.61|13150.18|13030.18|10
1642853610000|2022-01-22 12:13:30|13150.85|13030.85|13147.05|13027.05|13151.64|13031.64|13147.05|13027.05|10
1642853620000|2022-01-22 12:13:40|13147.31|13027.31|13144.02|13024.02|13147.31|13027.31|13143.61|13023.61|10
1642853630000|2022-01-22 12:13:50|13143.05|13023.05|13143.81|13023.81|13144.52|13024.52|13142.5|13022.5|10
1642853640000|2022-01-22 12:14:00|13144.74|13024.74|13144.64|13024.64|13145.83|13025.83|13144.64|13024.64|10
1642853650000|2022-01-22 12:14:10|13145.2|13025.2|13149.36|13029.36|13149.36|13029.36|13145.2|13025.2|9
1642853660000|2022-01-22 12:14:20|13150.37|13030.37|13151.96|13031.96|13151.96|13031.96|13148.28|13028.28|10
1642853670000|2022-01-22 12:14:30|13153.22|13033.22|13165.59|13045.59|13165.81|13045.81|13153.22|13033.22|10
1642853680000|2022-01-22 12:14:40|13165.34|13045.34|13164.47|13044.47|13166.56|13046.56|13163.7|13043.7|10
1642853690000|2022-01-22 12:14:50|13164.49|13044.49|13164.76|13044.76|13165.51|13045.51|13164.35|13044.35|10
1642853700000|2022-01-22 12:15:00|13164.69|13044.69|13160.5|13040.5|13164.72|13044.72|13160.5|13040.5|10
1642853710000|2022-01-22 12:15:10|13159.78|13039.78|13157.84|13037.84|13159.93|13039.93|13157.84|13037.84|10
1642853720000|2022-01-22 12:15:20|13157.62|13037.62|13156.29|13036.29|13157.62|13037.62|13155.28|13035.28|10
1642853730000|2022-01-22 12:15:30|13156.61|13036.61|13156.35|13036.35|13157.48|13037.48|13156.02|13036.02|10
1642853740000|2022-01-22 12:15:40|13156.48|13036.48|13163.54|13043.54|13163.54|13043.54|13156.48|13036.48|10
1642853750000|2022-01-22 12:15:50|13165.86|13045.86|13167.07|13047.07|13167.56|13047.56|13165.86|13045.86|10
1642853760000|2022-01-22 12:16:00|13167.25|13047.25|13170.18|13050.18|13170.22|13050.22|13165.98|13045.98|10
1642853770000|2022-01-22 12:16:10|13169.16|13049.16|13171.16|13051.16|13171.55|13051.55|13169.16|13049.16|10
1642853780000|2022-01-22 12:16:20|13170.78|13050.78|13175.14|13055.14|13175.45|13055.45|13170.78|13050.78|10
1642853790000|2022-01-22 12:16:30|13175.11|13055.11|13197.88|13077.88|13197.88|13077.88|13174.99|13054.99|10
1642853800000|2022-01-22 12:16:40|13201.04|13081.04|13237.23|13117.23|13237.23|13117.23|13201.04|13081.04|10
1642853810000|2022-01-22 12:16:50|13240.31|13120.31|13245.26|13125.26|13248.6|13128.6|13240.31|13120.31|10
1642853820000|2022-01-22 12:17:00|13246.28|13126.28|13259.91|13139.91|13259.91|13139.91|13246.28|13126.28|9
1642853830000|2022-01-22 12:17:10|13261.14|13141.14|13276.74|13156.74|13276.74|13156.74|13261.14|13141.14|10
1642853840000|2022-01-22 12:17:20|13278.65|13158.65|13284.9|13164.9|13285.97|13165.97|13278.65|13158.65|10
1642853850000|2022-01-22 12:17:30|13285.59|13165.59|13284.79|13164.79|13287.06|13167.06|13283.34|13163.34|10
1642853860000|2022-01-22 12:17:40|13285.36|13165.36|13279.96|13159.96|13285.36|13165.36|13279.96|13159.96|10
1642853870000|2022-01-22 12:17:50|13279.33|13159.33|13277.72|13157.72|13279.33|13159.33|13274.26|13154.26|10
1642853880000|2022-01-22 12:18:00|13279.03|13159.03|13277.71|13157.71|13279.87|13159.87|13277.71|13157.71|10
1642853890000|2022-01-22 12:18:10|13275.6|13155.6|13274.12|13154.12|13278.42|13158.42|13274.12|13154.12|10
1642853900000|2022-01-22 12:18:20|13272.11|13152.11|13260.87|13140.87|13272.2|13152.2|13260.87|13140.87|10
1642853910000|2022-01-22 12:18:30|13259.54|13139.54|13253.97|13133.97|13259.54|13139.54|13253.97|13133.97|10
1642853920000|2022-01-22 12:18:40|13255.22|13135.22|13251.39|13131.39|13255.44|13135.44|13251.39|13131.39|10
1642853930000|2022-01-22 12:18:50|13251.48|13131.48|13250.45|13130.45|13251.5|13131.5|13250.09|13130.09|10
1642853940000|2022-01-22 12:19:00|13249.48|13129.48|13243.48|13123.48|13249.48|13129.48|13242.93|13122.93|10
1642853950000|2022-01-22 12:19:10|13243.16|13123.16|13244|13124|13244.49|13124.49|13242.67|13122.67|10
1642853960000|2022-01-22 12:19:20|13244.84|13124.84|13245.63|13125.63|13245.63|13125.63|13244.35|13124.35|10
1642853970000|2022-01-22 12:19:30|13247.29|13127.29|13250.73|13130.73|13251.25|13131.25|13247.08|13127.08|10
1642853980000|2022-01-22 12:19:40|13251.55|13131.55|13258.97|13138.97|13258.97|13138.97|13251.55|13131.55|10
1642853990000|2022-01-22 12:19:50|13259.82|13139.82|13269.36|13149.36|13269.36|13149.36|13259.82|13139.82|10
1642854000000|2022-01-22 12:20:00|13270.72|13150.72|13261.58|13141.58|13272.57|13152.57|13261.58|13141.58|10
1642854010000|2022-01-22 12:20:10|13258.84|13138.84|13249.92|13129.92|13258.84|13138.84|13249.92|13129.92|10
1642854020000|2022-01-22 12:20:20|13248.71|13128.71|13247.15|13127.15|13248.71|13128.71|13246.07|13126.07|10
1642854030000|2022-01-22 12:20:30|13247.32|13127.32|13249.84|13129.84|13249.84|13129.84|13247.29|13127.29|10
1642854040000|2022-01-22 12:20:40|13251.21|13131.21|13249.16|13129.16|13251.21|13131.21|13248.46|13128.46|10
1642854050000|2022-01-22 12:20:50|13249.32|13129.32|13250.12|13130.12|13250.61|13130.61|13249.03|13129.03|10
1642854060000|2022-01-22 12:21:00|13249.83|13129.83|13254.07|13134.07|13254.07|13134.07|13249.83|13129.83|10
1642854070000|2022-01-22 12:21:10|13253.15|13133.15|13256.31|13136.31|13256.31|13136.31|13253.15|13133.15|10
1642854080000|2022-01-22 12:21:20|13256.61|13136.61|13262.23|13142.23|13262.23|13142.23|13256.45|13136.45|10
1642854090000|2022-01-22 12:21:30|13263.39|13143.39|13288.57|13168.57|13288.57|13168.57|13263.39|13143.39|10
1642854100000|2022-01-22 12:21:40|13291.1|13171.1|13304.83|13184.83|13304.9|13184.9|13291.1|13171.1|10
1642854110000|2022-01-22 12:21:50|13306.33|13186.33|13303.98|13183.98|13307.19|13187.19|13303.98|13183.98|10
1642854120000|2022-01-22 12:22:00|13302.77|13182.77|13301.14|13181.14|13303.39|13183.39|13301.14|13181.14|10
1642854130000|2022-01-22 12:22:10|13301.01|13181.01|13305.09|13185.09|13306.15|13186.15|13299.63|13179.63|10
1642854140000|2022-01-22 12:22:20|13305.26|13185.26|13303.36|13183.36|13305.26|13185.26|13301.63|13181.63|10
1642854150000|2022-01-22 12:22:30|13304.44|13184.44|13303.64|13183.64|13305.76|13185.76|13301.11|13181.11|10
1642854160000|2022-01-22 12:22:40|13304.41|13184.41|13295.51|13175.51|13304.59|13184.59|13295.51|13175.51|10
1642854170000|2022-01-22 12:22:50|13292.28|13172.28|13286.75|13166.75|13292.28|13172.28|13286.75|13166.75|10
1642854180000|2022-01-22 12:23:00|13285.32|13165.32|13281.33|13161.33|13285.32|13165.32|13280.25|13160.25|10
1642854190000|2022-01-22 12:23:10|13280.36|13160.36|13277.28|13157.28|13280.36|13160.36|13277.28|13157.28|10
1642854200000|2022-01-22 12:23:20|13276.21|13156.21|13271.66|13151.66|13276.21|13156.21|13270.55|13150.55|10
1642854210000|2022-01-22 12:23:30|13271.83|13151.83|13270.07|13150.07|13271.83|13151.83|13270.07|13150.07|10
1642854220000|2022-01-22 12:23:40|13269.67|13149.67|13266.52|13146.52|13269.67|13149.67|13266.52|13146.52|10
1642854230000|2022-01-22 12:23:50|13264.24|13144.24|13265.03|13145.03|13265.03|13145.03|13260.88|13140.88|10
1642854240000|2022-01-22 12:24:00|13266.89|13146.89|13279.05|13159.05|13285.61|13165.61|13266.62|13146.62|10
1642854250000|2022-01-22 12:24:10|13277.51|13157.51|13269.34|13149.34|13277.51|13157.51|13269.34|13149.34|10
1642854260000|2022-01-22 12:24:20|13268.93|13148.93|13263.17|13143.17|13268.93|13148.93|13263.17|13143.17|10
1642854270000|2022-01-22 12:24:30|13262.87|13142.87|13259.64|13139.64|13262.87|13142.87|13257.94|13137.94|10
1642854280000|2022-01-22 12:24:40|13258.75|13138.75|13259.19|13139.19|13259.19|13139.19|13258.03|13138.03|10
1642854290000|2022-01-22 12:24:50|13259.78|13139.78|13257.93|13137.93|13259.78|13139.78|13257.93|13137.93|10
1642854300000|2022-01-22 12:25:00|13258.25|13138.25|13255.31|13135.31|13258.25|13138.25|13255.31|13135.31|10
1642854310000|2022-01-22 12:25:10|13255.73|13135.73|13250.26|13130.26|13256.44|13136.44|13250.26|13130.26|10
1642854320000|2022-01-22 12:25:20|13250.29|13130.29|13249.33|13129.33|13250.29|13130.29|13248.82|13128.82|10
1642854330000|2022-01-22 12:25:30|13249.55|13129.55|13251.18|13131.18|13251.18|13131.18|13249.31|13129.31|10
1642854340000|2022-01-22 12:25:40|13251.32|13131.32|13252.1|13132.1|13255.1|13135.1|13251.32|13131.32|10
1642854350000|2022-01-22 12:25:50|13251.82|13131.82|13252.5|13132.5|13254.09|13134.09|13251.82|13131.82|10
1642854360000|2022-01-22 12:26:00|13252|13132|13247.71|13127.71|13252.64|13132.64|13247.69|13127.69|10
1642854370000|2022-01-22 12:26:10|13246.84|13126.84|13238.03|13118.03|13246.84|13126.84|13238.03|13118.03|10
1642854380000|2022-01-22 12:26:20|13238.15|13118.15|13229.69|13109.69|13238.15|13118.15|13228.8|13108.8|10
1642854390000|2022-01-22 12:26:30|13229.23|13109.23|13230.73|13110.73|13230.94|13110.94|13228.99|13108.99|10
1642854400000|2022-01-22 12:26:40|13230.78|13110.78|13225.06|13105.06|13230.78|13110.78|13225.06|13105.06|10
1642854410000|2022-01-22 12:26:50|13225.36|13105.36|13226.86|13106.86|13227.73|13107.73|13225.36|13105.36|10
1642854420000|2022-01-22 12:27:00|13227.09|13107.09|13224.02|13104.02|13227.09|13107.09|13224.02|13104.02|10
1642854430000|2022-01-22 12:27:10|13222.75|13102.75|13221.66|13101.66|13223.26|13103.26|13221.66|13101.66|10
1642854440000|2022-01-22 12:27:20|13220.48|13100.48|13216.74|13096.74|13220.48|13100.48|13216.64|13096.64|10
1642854450000|2022-01-22 12:27:30|13215.99|13095.99|13208.96|13088.96|13215.99|13095.99|13208.87|13088.87|10
1642854460000|2022-01-22 12:27:40|13208.8|13088.8|13209.77|13089.77|13209.77|13089.77|13207.92|13087.92|10
1642854470000|2022-01-22 12:27:50|13209.76|13089.76|13210.3|13090.3|13210.98|13090.98|13209.76|13089.76|10
1642854480000|2022-01-22 12:28:00|13211.03|13091.03|13207.68|13087.68|13211.03|13091.03|13207.68|13087.68|10
1642854490000|2022-01-22 12:28:10|13207.91|13087.91|13208.23|13088.23|13209.75|13089.75|13207.84|13087.84|10
1642854500000|2022-01-22 12:28:20|13206.9|13086.9|13210|13090|13210|13090|13206.9|13086.9|10
1642854510000|2022-01-22 12:28:30|13210.09|13090.09|13203.09|13083.09|13210.09|13090.09|13203.09|13083.09|9
1642854520000|2022-01-22 12:28:40|13203.44|13083.44|13198.57|13078.57|13203.44|13083.44|13198.57|13078.57|10
1642854530000|2022-01-22 12:28:50|13196.9|13076.9|13196.38|13076.38|13196.9|13076.9|13195.06|13075.06|10
1642854540000|2022-01-22 12:29:00|13195.98|13075.98|13198.4|13078.4|13198.4|13078.4|13195.62|13075.62|10
1642854550000|2022-01-22 12:29:10|13199.29|13079.29|13193.15|13073.15|13199.29|13079.29|13193.15|13073.15|10
1642854560000|2022-01-22 12:29:20|13193|13073|13188.24|13068.24|13193|13073|13188.24|13068.24|10
1642854570000|2022-01-22 12:29:30|13184.71|13064.71|13170.88|13050.88|13184.71|13064.71|13170.88|13050.88|10
1642854580000|2022-01-22 12:29:40|13170.91|13050.91|13169.5|13049.5|13170.91|13050.91|13168.31|13048.31|10
1642854590000|2022-01-22 12:29:50|13170.73|13050.73|13166.38|13046.38|13170.73|13050.73|13166.12|13046.12|10
1642854600000|2022-01-22 12:30:00|13167.99|13047.99|13169.06|13049.06|13169.12|13049.12|13167.6|13047.6|10
1642854610000|2022-01-22 12:30:10|13169.52|13049.52|13173.66|13053.66|13173.66|13053.66|13169.52|13049.52|10
1642854620000|2022-01-22 12:30:20|13173.96|13053.96|13177.83|13057.83|13178.01|13058.01|13173.96|13053.96|9
1642854630000|2022-01-22 12:30:30|13178.1|13058.1|13178.19|13058.19|13179.17|13059.17|13178|13058|10
1642854640000|2022-01-22 12:30:40|13178.35|13058.35|13180.11|13060.11|13180.16|13060.16|13178.35|13058.35|10
1642854650000|2022-01-22 12:30:50|13180.05|13060.05|13192.55|13072.55|13192.55|13072.55|13180.05|13060.05|10
1642854660000|2022-01-22 12:31:00|13192.39|13072.39|13193.58|13073.58|13194.23|13074.23|13192.39|13072.39|10
1642854670000|2022-01-22 12:31:10|13194.2|13074.2|13199.76|13079.76|13199.76|13079.76|13193.91|13073.91|10
1642854680000|2022-01-22 12:31:20|13203.57|13083.57|13209.42|13089.42|13209.42|13089.42|13203.57|13083.57|10
1642854690000|2022-01-22 12:31:30|13213.17|13093.17|13226.55|13106.55|13226.55|13106.55|13213.17|13093.17|10
1642854700000|2022-01-22 12:31:40|13226.84|13106.84|13228.37|13108.37|13228.37|13108.37|13225.67|13105.67|10
1642854710000|2022-01-22 12:31:50|13229.64|13109.64|13228.81|13108.81|13229.83|13109.83|13228.81|13108.81|10
1642854720000|2022-01-22 12:32:00|13227.81|13107.81|13231.83|13111.83|13231.83|13111.83|13227.55|13107.55|10
1642854730000|2022-01-22 12:32:10|13231.04|13111.04|13229.78|13109.78|13231.55|13111.55|13229.78|13109.78|10
1642854740000|2022-01-22 12:32:20|13229.73|13109.73|13232.05|13112.05|13232.16|13112.16|13229.71|13109.71|10
1642854750000|2022-01-22 12:32:30|13232.32|13112.32|13236.31|13116.31|13236.31|13116.31|13232.32|13112.32|10
1642854760000|2022-01-22 12:32:40|13237.85|13117.85|13240.04|13120.04|13240.04|13120.04|13235.92|13115.92|10
1642854770000|2022-01-22 12:32:50|13241.66|13121.66|13241.25|13121.25|13241.91|13121.91|13240.92|13120.92|9
1642854780000|2022-01-22 12:33:00|13241.14|13121.14|13243.01|13123.01|13243.01|13123.01|13241.12|13121.12|10
1642854790000|2022-01-22 12:33:10|13243.31|13123.31|13246.56|13126.56|13246.56|13126.56|13243.04|13123.04|10
1642854800000|2022-01-22 12:33:20|13247.1|13127.1|13253.32|13133.32|13253.32|13133.32|13247.1|13127.1|10
1642854810000|2022-01-22 12:33:30|13254.41|13134.41|13261.13|13141.13|13261.13|13141.13|13254.41|13134.41|10
1642854820000|2022-01-22 12:33:40|13261.33|13141.33|13261.38|13141.38|13262.68|13142.68|13261.27|13141.27|10
1642854830000|2022-01-22 12:33:50|13261.35|13141.35|13255.45|13135.45|13261.66|13141.66|13255.45|13135.45|10
1642854840000|2022-01-22 12:34:00|13253.92|13133.92|13247.08|13127.08|13253.92|13133.92|13247.08|13127.08|10
1642854850000|2022-01-22 12:34:10|13246.07|13126.07|13242.51|13122.51|13246.07|13126.07|13242.1|13122.1|10
1642854860000|2022-01-22 12:34:20|13242.29|13122.29|13244.35|13124.35|13244.55|13124.55|13241.11|13121.11|10
1642854870000|2022-01-22 12:34:30|13245.37|13125.37|13250.47|13130.47|13250.47|13130.47|13245.37|13125.37|10
1642854880000|2022-01-22 12:34:40|13251.3|13131.3|13254.96|13134.96|13254.96|13134.96|13251.3|13131.3|10
1642854890000|2022-01-22 12:34:50|13255.83|13135.83|13263.28|13143.28|13263.28|13143.28|13255.83|13135.83|10
1642854900000|2022-01-22 12:35:00|13263.44|13143.44|13267.23|13147.23|13267.56|13147.56|13263.44|13143.44|10
1642854910000|2022-01-22 12:35:10|13268.5|13148.5|13266.39|13146.39|13270.44|13150.44|13266.39|13146.39|10
1642854920000|2022-01-22 12:35:20|13265.83|13145.83|13261.83|13141.83|13265.83|13145.83|13261.76|13141.76|10
1642854930000|2022-01-22 12:35:30|13262.69|13142.69|13265.31|13145.31|13265.42|13145.42|13262.59|13142.59|10
1642854940000|2022-01-22 12:35:40|13265.57|13145.57|13269.57|13149.57|13269.57|13149.57|13265.57|13145.57|10
1642854950000|2022-01-22 12:35:50|13269.94|13149.94|13269.3|13149.3|13271.28|13151.28|13269.16|13149.16|10
1642854960000|2022-01-22 12:36:00|13269.75|13149.75|13274.54|13154.54|13274.71|13154.71|13269.68|13149.68|10
1642854970000|2022-01-22 12:36:10|13275.43|13155.43|13280.72|13160.72|13281.58|13161.58|13275.43|13155.43|10
1642854980000|2022-01-22 12:36:20|13281.36|13161.36|13295.86|13175.86|13295.86|13175.86|13281.36|13161.36|10
1642854990000|2022-01-22 12:36:30|13297.83|13177.83|13314.65|13194.65|13314.65|13194.65|13297.83|13177.83|10
1642855000000|2022-01-22 12:36:40|13319.94|13199.94|13325.62|13205.62|13326.49|13206.49|13319.94|13199.94|10
1642855010000|2022-01-22 12:36:50|13324.11|13204.11|13320.26|13200.26|13324.11|13204.11|13320.26|13200.26|10
1642855020000|2022-01-22 12:37:00|13318.88|13198.88|13319.71|13199.71|13320.52|13200.52|13317.33|13197.33|10
1642855030000|2022-01-22 12:37:10|13319.88|13199.88|13318.32|13198.32|13319.88|13199.88|13317.87|13197.87|10
1642855040000|2022-01-22 12:37:20|13318.08|13198.08|13315.42|13195.42|13319.21|13199.21|13315.42|13195.42|10
1642855050000|2022-01-22 12:37:30|13315.05|13195.05|13313.78|13193.78|13316.51|13196.51|13313.68|13193.68|10
1642855060000|2022-01-22 12:37:40|13316.42|13196.42|13317.89|13197.89|13317.97|13197.97|13316.37|13196.37|10
1642855070000|2022-01-22 12:37:50|13318.44|13198.44|13325.79|13205.79|13325.79|13205.79|13318.44|13198.44|10
1642855080000|2022-01-22 12:38:00|13326.06|13206.06|13332.77|13212.77|13333.2|13213.2|13326.06|13206.06|10
1642855090000|2022-01-22 12:38:10|13336.7|13216.7|13345.55|13225.55|13345.87|13225.87|13336.7|13216.7|10
1642855100000|2022-01-22 12:38:20|13345.8|13225.8|13344.52|13224.52|13345.8|13225.8|13344.08|13224.08|9
1642855110000|2022-01-22 12:38:30|13344.95|13224.95|13341.74|13221.74|13345.2|13225.2|13341.5|13221.5|10
1642855120000|2022-01-22 12:38:40|13341.9|13221.9|13335.21|13215.21|13342.07|13222.07|13334.13|13214.13|10
1642855130000|2022-01-22 12:38:50|13331.92|13211.92|13330.93|13210.93|13332.2|13212.2|13330.41|13210.41|10
1642855140000|2022-01-22 12:39:00|13329.67|13209.67|13325.03|13205.03|13329.67|13209.67|13325.03|13205.03|10
1642855150000|2022-01-22 12:39:10|13319.94|13199.94|13321.13|13201.13|13321.71|13201.71|13319.55|13199.55|10
1642855160000|2022-01-22 12:39:20|13318.3|13198.3|13317.84|13197.84|13319.52|13199.52|13317.23|13197.23|10
1642855170000|2022-01-22 12:39:30|13318.13|13198.13|13317.73|13197.73|13318.79|13198.79|13317.33|13197.33|10
1642855180000|2022-01-22 12:39:40|13317.94|13197.94|13320.4|13200.4|13320.4|13200.4|13317.94|13197.94|10
1642855190000|2022-01-22 12:39:50|13320.61|13200.61|13325.09|13205.09|13325.09|13205.09|13320.61|13200.61|9
1642855200000|2022-01-22 12:40:00|13326.03|13206.03|13324.65|13204.65|13327.35|13207.35|13324.16|13204.16|10
1642855210000|2022-01-22 12:40:10|13323.95|13203.95|13324.22|13204.22|13325.06|13205.06|13323.59|13203.59|10
1642855220000|2022-01-22 12:40:20|13326.61|13206.61|13325.97|13205.97|13327.71|13207.71|13325.42|13205.42|10
1642855230000|2022-01-22 12:40:30|13326.4|13206.4|13317.75|13197.75|13326.55|13206.55|13317.75|13197.75|10
1642855240000|2022-01-22 12:40:40|13317.27|13197.27|13314.11|13194.11|13318.08|13198.08|13314.11|13194.11|10
1642855250000|2022-01-22 12:40:50|13311.78|13191.78|13305.43|13185.43|13311.78|13191.78|13305.38|13185.38|10
1642855260000|2022-01-22 12:41:00|13304.73|13184.73|13304.45|13184.45|13306.2|13186.2|13304.45|13184.45|10
1642855270000|2022-01-22 12:41:10|13304.37|13184.37|13301.39|13181.39|13304.37|13184.37|13301.39|13181.39|10
1642855280000|2022-01-22 12:41:20|13300.95|13180.95|13302.43|13182.43|13302.43|13182.43|13300.86|13180.86|10
1642855290000|2022-01-22 12:41:30|13301.93|13181.93|13298.87|13178.87|13301.93|13181.93|13298.87|13178.87|10
1642855300000|2022-01-22 12:41:40|13298.71|13178.71|13299.23|13179.23|13299.38|13179.38|13297.56|13177.56|10
1642855310000|2022-01-22 12:41:50|13300.11|13180.11|13301.3|13181.3|13301.68|13181.68|13299.87|13179.87|10
1642855320000|2022-01-22 12:42:00|13301.47|13181.47|13306.16|13186.16|13306.16|13186.16|13301.47|13181.47|10
1642855330000|2022-01-22 12:42:10|13308.19|13188.19|13312.42|13192.42|13313.77|13193.77|13308.19|13188.19|10
1642855340000|2022-01-22 12:42:20|13311.95|13191.95|13312.24|13192.24|13313.36|13193.36|13311.59|13191.59|10
1642855350000|2022-01-22 12:42:30|13311.06|13191.06|13307.92|13187.92|13311.06|13191.06|13307.92|13187.92|10
1642855360000|2022-01-22 12:42:40|13308.45|13188.45|13310.88|13190.88|13310.95|13190.95|13308.31|13188.31|10
1642855370000|2022-01-22 12:42:50|13311.45|13191.45|13315.91|13195.91|13315.91|13195.91|13311.45|13191.45|10
1642855380000|2022-01-22 12:43:00|13315.82|13195.82|13316.31|13196.31|13316.42|13196.42|13315.17|13195.17|10
1642855390000|2022-01-22 12:43:10|13316.11|13196.11|13315.31|13195.31|13316.54|13196.54|13315.11|13195.11|10
1642855400000|2022-01-22 12:43:20|13314.94|13194.94|13316.26|13196.26|13316.81|13196.81|13314.94|13194.94|10
1642855410000|2022-01-22 12:43:30|13316.64|13196.64|13319.82|13199.82|13319.88|13199.88|13316.64|13196.64|9
1642855420000|2022-01-22 12:43:40|13320.1|13200.1|13321.59|13201.59|13321.82|13201.82|13319.59|13199.59|10
1642855430000|2022-01-22 12:43:50|13321.68|13201.68|13319.66|13199.66|13321.68|13201.68|13319.66|13199.66|10
1642855440000|2022-01-22 12:44:00|13317.92|13197.92|13317.66|13197.66|13319.18|13199.18|13317.66|13197.66|10
1642855450000|2022-01-22 12:44:10|13317.11|13197.11|13320.43|13200.43|13320.43|13200.43|13317.11|13197.11|10
1642855460000|2022-01-22 12:44:20|13320.41|13200.41|13323.59|13203.59|13323.78|13203.78|13320.06|13200.06|10
1642855470000|2022-01-22 12:44:30|13323.04|13203.04|13326.32|13206.32|13326.32|13206.32|13323.04|13203.04|9
1642855480000|2022-01-22 12:44:40|13326.54|13206.54|13328.08|13208.08|13328.13|13208.13|13326.28|13206.28|9
1642855490000|2022-01-22 12:44:50|13328.18|13208.18|13331.36|13211.36|13331.66|13211.66|13328.12|13208.12|10
1642855500000|2022-01-22 12:45:00|13331.2|13211.2|13338.7|13218.7|13338.7|13218.7|13331.11|13211.11|9
1642855510000|2022-01-22 12:45:10|13339.77|13219.77|13345.02|13225.02|13345.02|13225.02|13339.77|13219.77|10
1642855520000|2022-01-22 12:45:20|13345.57|13225.57|13360.45|13240.45|13360.45|13240.45|13345.57|13225.57|10
1642855530000|2022-01-22 12:45:30|13361.87|13241.87|13372.63|13252.63|13372.63|13252.63|13361.87|13241.87|9
1642855540000|2022-01-22 12:45:40|13372.7|13252.7|13382.53|13262.53|13382.53|13262.53|13372.7|13252.7|10
1642855550000|2022-01-22 12:45:50|13382.4|13262.4|13385.88|13265.88|13386.04|13266.04|13382.4|13262.4|9
1642855560000|2022-01-22 12:46:00|13386|13266|13388.48|13268.48|13388.49|13268.49|13385.61|13265.61|10
1642855570000|2022-01-22 12:46:10|13388.93|13268.93|13388.66|13268.66|13389.23|13269.23|13387.87|13267.87|10
1642855580000|2022-01-22 12:46:20|13388.74|13268.74|13396.27|13276.27|13396.27|13276.27|13387.97|13267.97|9
1642855590000|2022-01-22 12:46:30|13397.54|13277.54|13409.07|13289.07|13410.31|13290.31|13397.54|13277.54|10
1642855600000|2022-01-22 12:46:40|13410.1|13290.1|13407.14|13287.14|13410.1|13290.1|13407.14|13287.14|10
1642855610000|2022-01-22 12:46:50|13405.65|13285.65|13417.17|13297.17|13417.17|13297.17|13405.65|13285.65|10
1642855620000|2022-01-22 12:47:00|13419.7|13299.7|13429.19|13309.19|13429.24|13309.24|13419.7|13299.7|10
1642855630000|2022-01-22 12:47:10|13429.82|13309.82|13436.11|13316.11|13436.9|13316.9|13429.82|13309.82|10
1642855640000|2022-01-22 12:47:20|13435.41|13315.41|13439.69|13319.69|13439.76|13319.76|13435.41|13315.41|10
1642855650000|2022-01-22 12:47:30|13439.95|13319.95|13445.61|13325.61|13445.61|13325.61|13439.83|13319.83|10
1642855660000|2022-01-22 12:47:40|13446.16|13326.16|13448.89|13328.89|13448.89|13328.89|13445.55|13325.55|10
1642855670000|2022-01-22 12:47:50|13450.22|13330.22|13455.26|13335.26|13455.26|13335.26|13450.14|13330.14|9
1642855680000|2022-01-22 12:48:00|13456.73|13336.73|13454.98|13334.98|13456.73|13336.73|13454.43|13334.43|9
1642855690000|2022-01-22 12:48:10|13455.17|13335.17|13445.2|13325.2|13455.95|13335.95|13445.2|13325.2|10
1642855700000|2022-01-22 12:48:20|13442.41|13322.41|13425.66|13305.66|13442.41|13322.41|13425.66|13305.66|10
1642855710000|2022-01-22 12:48:30|13423.61|13303.61|13420.62|13300.62|13423.61|13303.61|13419.43|13299.43|10
1642855720000|2022-01-22 12:48:40|13420.67|13300.67|13422.46|13302.46|13422.46|13302.46|13420.67|13300.67|10
1642855730000|2022-01-22 12:48:50|13422.19|13302.19|13421.83|13301.83|13423.88|13303.88|13420.82|13300.82|10
1642855740000|2022-01-22 12:49:00|13423.61|13303.61|13434.46|13314.46|13434.46|13314.46|13423.61|13303.61|10
1642855750000|2022-01-22 12:49:10|13433.66|13313.66|13430.04|13310.04|13433.99|13313.99|13429.99|13309.99|10
1642855760000|2022-01-22 12:49:20|13429.33|13309.33|13422.75|13302.75|13429.33|13309.33|13422.14|13302.14|10
1642855770000|2022-01-22 12:49:30|13422.98|13302.98|13426.5|13306.5|13426.5|13306.5|13422.98|13302.98|10
1642855780000|2022-01-22 12:49:40|13427.97|13307.97|13433.6|13313.6|13433.6|13313.6|13427.97|13307.97|10
1642855790000|2022-01-22 12:49:50|13434.86|13314.86|13436.01|13316.01|13436.85|13316.85|13434.86|13314.86|10
1642855800000|2022-01-22 12:50:00|13435.51|13315.51|13438.16|13318.16|13438.16|13318.16|13435.32|13315.32|10
1642855810000|2022-01-22 12:50:10|13438.88|13318.88|13440.03|13320.03|13440.5|13320.5|13438.88|13318.88|10
1642855820000|2022-01-22 12:50:20|13439.63|13319.63|13438.24|13318.24|13439.63|13319.63|13436.68|13316.68|10
1642855830000|2022-01-22 12:50:30|13439.41|13319.41|13440.72|13320.72|13440.75|13320.75|13438.68|13318.68|10
1642855840000|2022-01-22 12:50:40|13441.42|13321.42|13440.75|13320.75|13443.55|13323.55|13440.75|13320.75|10
1642855850000|2022-01-22 12:50:50|13440.14|13320.14|13435.4|13315.4|13440.14|13320.14|13435.4|13315.4|10
1642855860000|2022-01-22 12:51:00|13435.6|13315.6|13437.32|13317.32|13437.65|13317.65|13435.6|13315.6|10
1642855870000|2022-01-22 12:51:10|13437.76|13317.76|13435.3|13315.3|13438.53|13318.53|13435.3|13315.3|10
1642855880000|2022-01-22 12:51:20|13434.87|13314.87|13445.33|13325.33|13445.33|13325.33|13434.87|13314.87|10
1642855890000|2022-01-22 12:51:30|13445.95|13325.95|13455.57|13335.57|13457.18|13337.18|13445.95|13325.95|10
1642855900000|2022-01-22 12:51:40|13456.11|13336.11|13452.61|13332.61|13456.11|13336.11|13451.91|13331.91|10
1642855910000|2022-01-22 12:51:50|13452.27|13332.27|13451.51|13331.51|13452.41|13332.41|13450.55|13330.55|10
1642855920000|2022-01-22 12:52:00|13451.45|13331.45|13454.86|13334.86|13454.86|13334.86|13451.45|13331.45|10
1642855930000|2022-01-22 12:52:10|13455.01|13335.01|13461.92|13341.92|13461.92|13341.92|13455.01|13335.01|10
1642855940000|2022-01-22 12:52:20|13461.78|13341.78|13466.37|13346.37|13466.39|13346.39|13461.78|13341.78|10
1642855950000|2022-01-22 12:52:30|13465.27|13345.27|13461.12|13341.12|13465.27|13345.27|13461.11|13341.11|10
1642855960000|2022-01-22 12:52:40|13460.65|13340.65|13462.1|13342.1|13462.72|13342.72|13460.06|13340.06|10
1642855970000|2022-01-22 12:52:50|13461.4|13341.4|13462.44|13342.44|13462.44|13342.44|13459.83|13339.83|10
1642855980000|2022-01-22 12:53:00|13463.29|13343.29|13461.1|13341.1|13464.28|13344.28|13461.06|13341.06|10
1642855990000|2022-01-22 12:53:10|13460.57|13340.57|13449.94|13329.94|13460.57|13340.57|13449.94|13329.94|10
1642856000000|2022-01-22 12:53:20|13450.02|13330.02|13444.36|13324.36|13450.02|13330.02|13444.36|13324.36|10
1642856010000|2022-01-22 12:53:30|13444.46|13324.46|13442.93|13322.93|13444.46|13324.46|13442.14|13322.14|10
1642856020000|2022-01-22 12:53:40|13443.46|13323.46|13453.68|13333.68|13453.68|13333.68|13443.46|13323.46|10
1642856030000|2022-01-22 12:53:50|13454.24|13334.24|13459.24|13339.24|13459.6|13339.6|13454.24|13334.24|10
1642856040000|2022-01-22 12:54:00|13460.6|13340.6|13466.92|13346.92|13466.92|13346.92|13460.6|13340.6|9
1642856050000|2022-01-22 12:54:10|13469.35|13349.35|13470.03|13350.03|13471.34|13351.34|13469.26|13349.26|10
1642856060000|2022-01-22 12:54:20|13470.18|13350.18|13474.81|13354.81|13474.81|13354.81|13470.18|13350.18|10
1642856070000|2022-01-22 12:54:30|13474.95|13354.95|13478.92|13358.92|13479.03|13359.03|13474.95|13354.95|10
1642856080000|2022-01-22 12:54:40|13479.65|13359.65|13487.84|13367.84|13487.84|13367.84|13479.65|13359.65|10
1642856090000|2022-01-22 12:54:50|13488.6|13368.6|13502.74|13382.74|13502.74|13382.74|13486.79|13366.79|10
1642856100000|2022-01-22 12:55:00|13502.76|13382.76|13498.84|13378.84|13502.98|13382.98|13498.84|13378.84|10
1642856110000|2022-01-22 12:55:10|13498.61|13378.61|13491.6|13371.6|13498.61|13378.61|13491.6|13371.6|10
1642856120000|2022-01-22 12:55:20|13491.87|13371.87|13489.05|13369.05|13491.87|13371.87|13488.62|13368.62|10
1642856130000|2022-01-22 12:55:30|13489.8|13369.8|13482.29|13362.29|13489.8|13369.8|13482.29|13362.29|10
1642856140000|2022-01-22 12:55:40|13481.58|13361.58|13478.16|13358.16|13481.58|13361.58|13478.16|13358.16|10
1642856150000|2022-01-22 12:55:50|13477.75|13357.75|13473.41|13353.41|13477.75|13357.75|13473.41|13353.41|10
1642856160000|2022-01-22 12:56:00|13472.51|13352.51|13463.37|13343.37|13472.51|13352.51|13463.37|13343.37|10
1642856170000|2022-01-22 12:56:10|13463.94|13343.94|13466.13|13346.13|13467.84|13347.84|13463.94|13343.94|10
1642856180000|2022-01-22 12:56:20|13465.93|13345.93|13461.36|13341.36|13465.93|13345.93|13461.36|13341.36|10
1642856190000|2022-01-22 12:56:30|13461.17|13341.17|13462.2|13342.2|13462.41|13342.41|13460.2|13340.2|9
1642856200000|2022-01-22 12:56:40|13461.51|13341.51|13469.87|13349.87|13469.87|13349.87|13461.51|13341.51|10
1642856210000|2022-01-22 12:56:50|13470.33|13350.33|13472.33|13352.33|13472.33|13352.33|13469.92|13349.92|10
1642856220000|2022-01-22 12:57:00|13471.98|13351.98|13483.67|13363.67|13483.67|13363.67|13471.98|13351.98|9
1642856230000|2022-01-22 12:57:10|13484.51|13364.51|13488.68|13368.68|13488.68|13368.68|13484.51|13364.51|10
1642856240000|2022-01-22 12:57:20|13488.94|13368.94|13482.91|13362.91|13489.07|13369.07|13482.72|13362.72|10
1642856250000|2022-01-22 12:57:30|13482.27|13362.27|13473.45|13353.45|13482.27|13362.27|13473.45|13353.45|10
1642856260000|2022-01-22 12:57:40|13472.47|13352.47|13471.64|13351.64|13473.11|13353.11|13471.64|13351.64|10
1642856270000|2022-01-22 12:57:50|13470.54|13350.54|13464.83|13344.83|13470.54|13350.54|13464.7|13344.7|10
1642856280000|2022-01-22 12:58:00|13464.9|13344.9|13465.25|13345.25|13465.96|13345.96|13464.52|13344.52|10
1642856290000|2022-01-22 12:58:10|13464.96|13344.96|13461.54|13341.54|13464.96|13344.96|13461.51|13341.51|10
1642856300000|2022-01-22 12:58:20|13461.36|13341.36|13463.82|13343.82|13463.82|13343.82|13459.47|13339.47|10
1642856310000|2022-01-22 12:58:30|13463.72|13343.72|13462.04|13342.04|13463.76|13343.76|13462.04|13342.04|10
1642856320000|2022-01-22 12:58:40|13461.99|13341.99|13455.81|13335.81|13462.77|13342.77|13455.81|13335.81|10
1642856330000|2022-01-22 12:58:50|13455.79|13335.79|13457.4|13337.4|13457.72|13337.72|13455.65|13335.65|10
1642856340000|2022-01-22 12:59:00|13457.14|13337.14|13452.82|13332.82|13457.4|13337.4|13452.82|13332.82|10
1642856350000|2022-01-22 12:59:10|13452.41|13332.41|13453.88|13333.88|13453.88|13333.88|13451.71|13331.71|10
1642856360000|2022-01-22 12:59:20|13453.91|13333.91|13459.46|13339.46|13459.46|13339.46|13453.74|13333.74|10
1642856370000|2022-01-22 12:59:30|13460.29|13340.29|13465.01|13345.01|13465.57|13345.57|13460.29|13340.29|10
1642856380000|2022-01-22 12:59:40|13465.48|13345.48|13475.02|13355.02|13475.02|13355.02|13465.48|13345.48|10
1642856390000|2022-01-22 12:59:50|13475.16|13355.16|13476.78|13356.78|13476.92|13356.92|13473.05|13353.05|10
1642856400000|2022-01-22 13:00:00|13476.97|13356.97|13478.6|13358.6|13482.58|13362.58|13476.97|13356.97|10
1642856410000|2022-01-22 13:00:10|13476.46|13356.46|13461.55|13341.55|13476.46|13356.46|13460.23|13340.23|10
1642856420000|2022-01-22 13:00:20|13461.43|13341.43|13442.08|13322.08|13461.43|13341.43|13441.36|13321.36|10
1642856430000|2022-01-22 13:00:30|13440.29|13320.29|13446.51|13326.51|13446.51|13326.51|13440.29|13320.29|10
1642856440000|2022-01-22 13:00:40|13447.36|13327.36|13444.66|13324.66|13447.95|13327.95|13444.66|13324.66|10
1642856450000|2022-01-22 13:00:50|13444.75|13324.75|13442.83|13322.83|13445.93|13325.93|13442.83|13322.83|10
1642856460000|2022-01-22 13:01:00|13442.1|13322.1|13438.95|13318.95|13442.48|13322.48|13438.95|13318.95|10
1642856470000|2022-01-22 13:01:10|13439.52|13319.52|13439.9|13319.9|13439.98|13319.98|13438.65|13318.65|10
1642856480000|2022-01-22 13:01:20|13438.9|13318.9|13431.57|13311.57|13439.46|13319.46|13431.57|13311.57|10
1642856490000|2022-01-22 13:01:30|13432|13312|13425.59|13305.59|13432|13312|13425.59|13305.59|10
1642856500000|2022-01-22 13:01:40|13425.33|13305.33|13423.23|13303.23|13425.49|13305.49|13423.07|13303.07|10
1642856510000|2022-01-22 13:01:50|13421.61|13301.61|13420.7|13300.7|13421.61|13301.61|13419.75|13299.75|10
1642856520000|2022-01-22 13:02:00|13419.72|13299.72|13417.53|13297.53|13420.38|13300.38|13417.4|13297.4|10
1642856530000|2022-01-22 13:02:10|13417.03|13297.03|13418.43|13298.43|13418.43|13298.43|13416.83|13296.83|9
1642856540000|2022-01-22 13:02:20|13419.53|13299.53|13420.94|13300.94|13420.94|13300.94|13418.24|13298.24|10
1642856550000|2022-01-22 13:02:30|13420.6|13300.6|13420.45|13300.45|13423.69|13303.69|13420.36|13300.36|10
1642856560000|2022-01-22 13:02:40|13420|13300|13416.71|13296.71|13420|13300|13416.71|13296.71|10
1642856570000|2022-01-22 13:02:50|13416.51|13296.51|13414.3|13294.3|13417.02|13297.02|13413.97|13293.97|10
1642856580000|2022-01-22 13:03:00|13414.39|13294.39|13413.93|13293.93|13415.38|13295.38|13413.26|13293.26|10
1642856590000|2022-01-22 13:03:10|13413.87|13293.87|13409.44|13289.44|13413.87|13293.87|13408.32|13288.32|10
1642856600000|2022-01-22 13:03:20|13409.81|13289.81|13405.37|13285.37|13409.81|13289.81|13405.37|13285.37|10
1642856610000|2022-01-22 13:03:30|13404.72|13284.72|13395.06|13275.06|13404.72|13284.72|13395.06|13275.06|10
1642856620000|2022-01-22 13:03:40|13394.49|13274.49|13392.68|13272.68|13394.49|13274.49|13392.19|13272.19|10
1642856630000|2022-01-22 13:03:50|13392.24|13272.24|13393.7|13273.7|13393.7|13273.7|13392.19|13272.19|10
1642856640000|2022-01-22 13:04:00|13394.24|13274.24|13390.96|13270.96|13394.24|13274.24|13390.96|13270.96|10
1642856650000|2022-01-22 13:04:10|13390.21|13270.21|13394.01|13274.01|13394.01|13274.01|13388.67|13268.67|10
1642856660000|2022-01-22 13:04:20|13393.63|13273.63|13406.11|13286.11|13406.11|13286.11|13393.63|13273.63|10
1642856670000|2022-01-22 13:04:30|13407.87|13287.87|13420.22|13300.22|13420.22|13300.22|13407.87|13287.87|10
1642856680000|2022-01-22 13:04:40|13419.77|13299.77|13419.97|13299.97|13425.76|13305.76|13419.77|13299.77|10
1642856690000|2022-01-22 13:04:50|13420.82|13300.82|13408.07|13288.07|13420.82|13300.82|13408.07|13288.07|10
1642856700000|2022-01-22 13:05:00|13409.16|13289.16|13404.54|13284.54|13409.16|13289.16|13404.54|13284.54|10
1642856710000|2022-01-22 13:05:10|13405.72|13285.72|13403.74|13283.74|13407.54|13287.54|13403.18|13283.18|10
1642856720000|2022-01-22 13:05:20|13403.42|13283.42|13399.77|13279.77|13403.55|13283.55|13399.77|13279.77|10
1642856730000|2022-01-22 13:05:30|13399.16|13279.16|13395.13|13275.13|13399.16|13279.16|13395.13|13275.13|10
1642856740000|2022-01-22 13:05:40|13394.98|13274.98|13391.23|13271.23|13394.98|13274.98|13390.08|13270.08|10
1642856750000|2022-01-22 13:05:50|13390.95|13270.95|13392.26|13272.26|13392.74|13272.74|13390.47|13270.47|10
1642856760000|2022-01-22 13:06:00|13390.79|13270.79|13384.68|13264.68|13390.79|13270.79|13384.68|13264.68|10
1642856770000|2022-01-22 13:06:10|13385.77|13265.77|13386.79|13266.79|13386.79|13266.79|13385.41|13265.41|10
1642856780000|2022-01-22 13:06:20|13387.06|13267.06|13387.02|13267.02|13388.35|13268.35|13386.76|13266.76|10
1642856790000|2022-01-22 13:06:30|13386.13|13266.13|13385.69|13265.69|13387.01|13267.01|13384.95|13264.95|10
1642856800000|2022-01-22 13:06:40|13385.67|13265.67|13390.37|13270.37|13390.37|13270.37|13385.67|13265.67|10
1642856810000|2022-01-22 13:06:50|13391.2|13271.2|13391.42|13271.42|13392.09|13272.09|13389.83|13269.83|10
1642856820000|2022-01-22 13:07:00|13393.12|13273.12|13393.97|13273.97|13395.97|13275.97|13393.12|13273.12|10
1642856830000|2022-01-22 13:07:10|13393|13273|13395.96|13275.96|13396|13276|13392.97|13272.97|10
1642856840000|2022-01-22 13:07:20|13395.93|13275.93|13398.38|13278.38|13398.38|13278.38|13395.55|13275.55|9
1642856850000|2022-01-22 13:07:30|13399.79|13279.79|13409.6|13289.6|13409.6|13289.6|13399.79|13279.79|10
1642856860000|2022-01-22 13:07:40|13410.16|13290.16|13411.92|13291.92|13411.92|13291.92|13410.16|13290.16|10
1642856870000|2022-01-22 13:07:50|13411.91|13291.91|13410.13|13290.13|13412.58|13292.58|13410.13|13290.13|10
1642856880000|2022-01-22 13:08:00|13410.55|13290.55|13415.05|13295.05|13415.05|13295.05|13410.55|13290.55|10
1642856890000|2022-01-22 13:08:10|13415.64|13295.64|13420.08|13300.08|13421.38|13301.38|13415.64|13295.64|10
1642856900000|2022-01-22 13:08:20|13420.4|13300.4|13422.53|13302.53|13422.57|13302.57|13420.4|13300.4|10
1642856910000|2022-01-22 13:08:30|13423.17|13303.17|13425.77|13305.77|13425.77|13305.77|13422.73|13302.73|10
1642856920000|2022-01-22 13:08:40|13426.01|13306.01|13431.48|13311.48|13431.48|13311.48|13426.01|13306.01|10
1642856930000|2022-01-22 13:08:50|13431.24|13311.24|13441.3|13321.3|13441.3|13321.3|13431.24|13311.24|10
1642856940000|2022-01-22 13:09:00|13441.7|13321.7|13446|13326|13447.06|13327.06|13441.7|13321.7|10
1642856950000|2022-01-22 13:09:10|13444.93|13324.93|13437.49|13317.49|13444.93|13324.93|13437.49|13317.49|10
1642856960000|2022-01-22 13:09:20|13436.84|13316.84|13430.27|13310.27|13436.84|13316.84|13430.27|13310.27|9
1642856970000|2022-01-22 13:09:30|13429.46|13309.46|13431.46|13311.46|13431.46|13311.46|13429.09|13309.09|10
1642856980000|2022-01-22 13:09:40|13431.52|13311.52|13434.32|13314.32|13434.67|13314.67|13431.52|13311.52|10
1642856990000|2022-01-22 13:09:50|13434.58|13314.58|13439.2|13319.2|13439.24|13319.24|13434.13|13314.13|10
1642857000000|2022-01-22 13:10:00|13438.54|13318.54|13438.93|13318.93|13438.93|13318.93|13438.01|13318.01|10
1642857010000|2022-01-22 13:10:10|13438.69|13318.69|13438.9|13318.9|13439.34|13319.34|13438.42|13318.42|10
1642857020000|2022-01-22 13:10:20|13438.06|13318.06|13437.92|13317.92|13438.2|13318.2|13436.32|13316.32|10
1642857030000|2022-01-22 13:10:30|13437.99|13317.99|13441.19|13321.19|13441.26|13321.26|13437.99|13317.99|10
1642857040000|2022-01-22 13:10:40|13440.03|13320.03|13445|13325|13445|13325|13439.33|13319.33|10
1642857050000|2022-01-22 13:10:50|13445.33|13325.33|13444.27|13324.27|13446.11|13326.11|13444.27|13324.27|10
1642857060000|2022-01-22 13:11:00|13443.43|13323.43|13444.47|13324.47|13444.47|13324.47|13442.88|13322.88|10
1642857070000|2022-01-22 13:11:10|13445.33|13325.33|13453|13333|13453|13333|13445.33|13325.33|10
1642857080000|2022-01-22 13:11:20|13453.8|13333.8|13454.95|13334.95|13455.18|13335.18|13453.8|13333.8|10
1642857090000|2022-01-22 13:11:30|13455.48|13335.48|13463.32|13343.32|13463.63|13343.63|13455.48|13335.48|10
1642857100000|2022-01-22 13:11:40|13464.74|13344.74|13469.63|13349.63|13469.63|13349.63|13464.73|13344.73|10
1642857110000|2022-01-22 13:11:50|13471.42|13351.42|13472.99|13352.99|13474.37|13354.37|13471.42|13351.42|10
1642857120000|2022-01-22 13:12:00|13473.65|13353.65|13476.44|13356.44|13476.44|13356.44|13473.65|13353.65|10
1642857130000|2022-01-22 13:12:10|13476.37|13356.37|13474.4|13354.4|13476.45|13356.45|13474.4|13354.4|10
1642857140000|2022-01-22 13:12:20|13475.23|13355.23|13473.11|13353.11|13475.23|13355.23|13472.86|13352.86|9
1642857150000|2022-01-22 13:12:30|13471.85|13351.85|13469.96|13349.96|13471.96|13351.96|13469.96|13349.96|10
1642857160000|2022-01-22 13:12:40|13467.95|13347.95|13462.61|13342.61|13467.95|13347.95|13461.78|13341.78|10
1642857170000|2022-01-22 13:12:50|13463.21|13343.21|13467.46|13347.46|13467.46|13347.46|13463.21|13343.21|10
1642857180000|2022-01-22 13:13:00|13467.75|13347.75|13468.77|13348.77|13469.53|13349.53|13467.75|13347.75|10
1642857190000|2022-01-22 13:13:10|13468.52|13348.52|13463.97|13343.97|13468.91|13348.91|13463.97|13343.97|10
1642857200000|2022-01-22 13:13:20|13463.1|13343.1|13464.02|13344.02|13465.37|13345.37|13463.1|13343.1|10
1642857210000|2022-01-22 13:13:30|13464.56|13344.56|13487.19|13367.19|13487.19|13367.19|13464.56|13344.56|10
1642857220000|2022-01-22 13:13:40|13490.78|13370.78|13504.15|13384.15|13506.08|13386.08|13490.78|13370.78|10
1642857230000|2022-01-22 13:13:50|13504.1|13384.1|13508.52|13388.52|13508.52|13388.52|13503.58|13383.58|10
1642857240000|2022-01-22 13:14:00|13506.76|13386.76|13504.14|13384.14|13506.76|13386.76|13504.14|13384.14|10
1642857250000|2022-01-22 13:14:10|13507.47|13387.47|13514.97|13394.97|13515.44|13395.44|13506.68|13386.68|10
1642857260000|2022-01-22 13:14:20|13514.98|13394.98|13528.38|13408.38|13528.38|13408.38|13514.98|13394.98|10
1642857270000|2022-01-22 13:14:30|13529.66|13409.66|13529.8|13409.8|13530.01|13410.01|13528.29|13408.29|10
1642857280000|2022-01-22 13:14:40|13530.4|13410.4|13528.1|13408.1|13530.4|13410.4|13525.18|13405.18|10
1642857290000|2022-01-22 13:14:50|13527.29|13407.29|13530.53|13410.53|13530.57|13410.57|13527.29|13407.29|10
1642857300000|2022-01-22 13:15:00|13531.36|13411.36|13524.71|13404.71|13531.55|13411.55|13524.67|13404.67|10
1642857310000|2022-01-22 13:15:10|13525.44|13405.44|13525.1|13405.1|13525.74|13405.74|13524.39|13404.39|10
1642857320000|2022-01-22 13:15:20|13524.64|13404.64|13526.31|13406.31|13531.69|13411.69|13524.64|13404.64|10
1642857330000|2022-01-22 13:15:30|13526.11|13406.11|13532.66|13412.66|13532.66|13412.66|13526.11|13406.11|10
1642857340000|2022-01-22 13:15:40|13534.05|13414.05|13545.38|13425.38|13545.38|13425.38|13534.05|13414.05|10
1642857350000|2022-01-22 13:15:50|13546.88|13426.88|13554.63|13434.63|13554.63|13434.63|13546.85|13426.85|10
1642857360000|2022-01-22 13:16:00|13554.35|13434.35|13576.87|13456.87|13576.87|13456.87|13554.35|13434.35|10
1642857370000|2022-01-22 13:16:10|13577.47|13457.47|13616.12|13496.12|13616.12|13496.12|13577.47|13457.47|10
1642857380000|2022-01-22 13:16:20|13615.89|13495.89|13633.62|13513.62|13633.62|13513.62|13615.89|13495.89|10
1642857390000|2022-01-22 13:16:30|13634.36|13514.36|13638.34|13518.34|13639|13519|13634.36|13514.36|10
1642857400000|2022-01-22 13:16:40|13637.53|13517.53|13632.13|13512.13|13638.37|13518.37|13632.13|13512.13|10
1642857410000|2022-01-22 13:16:50|13631.25|13511.25|13624.24|13504.24|13631.25|13511.25|13624.24|13504.24|10
1642857420000|2022-01-22 13:17:00|13625.02|13505.02|13627.38|13507.38|13627.97|13507.97|13625.02|13505.02|10
1642857430000|2022-01-22 13:17:10|13627.96|13507.96|13631.9|13511.9|13631.9|13511.9|13627.96|13507.96|10
1642857440000|2022-01-22 13:17:20|13632.68|13512.68|13637.22|13517.22|13637.22|13517.22|13632.68|13512.68|10
1642857450000|2022-01-22 13:17:30|13636.66|13516.66|13639.52|13519.52|13640.32|13520.32|13636.19|13516.19|10
1642857460000|2022-01-22 13:17:40|13637.86|13517.86|13631.59|13511.59|13637.86|13517.86|13631.59|13511.59|10
1642857470000|2022-01-22 13:17:50|13630.84|13510.84|13634.76|13514.76|13634.76|13514.76|13630.4|13510.4|9
1642857480000|2022-01-22 13:18:00|13636.28|13516.28|13646.23|13526.23|13646.23|13526.23|13636.15|13516.15|9
1642857490000|2022-01-22 13:18:10|13645.02|13525.02|13664.1|13544.1|13664.1|13544.1|13645.02|13525.02|10
1642857500000|2022-01-22 13:18:20|13665.17|13545.17|13671.9|13551.9|13672.35|13552.35|13664.18|13544.18|10
1642857510000|2022-01-22 13:18:30|13671.63|13551.63|13661.12|13541.12|13671.63|13551.63|13661.12|13541.12|10
1642857520000|2022-01-22 13:18:40|13662.36|13542.36|13666.01|13546.01|13667.17|13547.17|13662.36|13542.36|10
1642857530000|2022-01-22 13:18:50|13665.26|13545.26|13658.39|13538.39|13665.26|13545.26|13657.63|13537.63|10
1642857540000|2022-01-22 13:19:00|13657.55|13537.55|13652.17|13532.17|13657.56|13537.56|13652.17|13532.17|10
1642857550000|2022-01-22 13:19:10|13651.95|13531.95|13638.38|13518.38|13651.95|13531.95|13638.38|13518.38|10
1642857560000|2022-01-22 13:19:20|13639.44|13519.44|13622.38|13502.38|13639.44|13519.44|13622.38|13502.38|10
1642857570000|2022-01-22 13:19:30|13621.1|13501.1|13620.44|13500.44|13621.1|13501.1|13619.25|13499.25|10
1642857580000|2022-01-22 13:19:40|13620.43|13500.43|13623.61|13503.61|13624.32|13504.32|13620.32|13500.32|10
1642857590000|2022-01-22 13:19:50|13624.1|13504.1|13623.88|13503.88|13626.18|13506.18|13623.88|13503.88|10
1642857600000|2022-01-22 13:20:00|13624.07|13504.07|13623.83|13503.83|13625.57|13505.57|13623.5|13503.5|10
1642857610000|2022-01-22 13:20:10|13622.29|13502.29|13614.02|13494.02|13622.37|13502.37|13613.74|13493.74|10
1642857620000|2022-01-22 13:20:20|13614.38|13494.38|13604.56|13484.56|13615.13|13495.13|13604.56|13484.56|10
1642857630000|2022-01-22 13:20:30|13603.82|13483.82|13603.34|13483.34|13604.85|13484.85|13602.52|13482.52|10
1642857640000|2022-01-22 13:20:40|13604.8|13484.8|13601.37|13481.37|13604.82|13484.82|13600.57|13480.57|10
1642857650000|2022-01-22 13:20:50|13602.69|13482.69|13597.44|13477.44|13603.05|13483.05|13596.57|13476.57|10
1642857660000|2022-01-22 13:21:00|13597.38|13477.38|13599.31|13479.31|13599.47|13479.47|13596.51|13476.51|10
1642857670000|2022-01-22 13:21:10|13597.96|13477.96|13596.21|13476.21|13597.96|13477.96|13595.03|13475.03|10
1642857680000|2022-01-22 13:21:20|13597.63|13477.63|13606.4|13486.4|13606.4|13486.4|13597.63|13477.63|10
1642857690000|2022-01-22 13:21:30|13606.76|13486.76|13612.08|13492.08|13612.72|13492.72|13604.3|13484.3|10
1642857700000|2022-01-22 13:21:40|13612.13|13492.13|13610.42|13490.42|13612.16|13492.16|13610.42|13490.42|10
1642857710000|2022-01-22 13:21:50|13610.31|13490.31|13610.65|13490.65|13611.8|13491.8|13610.31|13490.31|10
1642857720000|2022-01-22 13:22:00|13610.7|13490.7|13613.45|13493.45|13613.45|13493.45|13610.19|13490.19|10
1642857730000|2022-01-22 13:22:10|13613.5|13493.5|13612.26|13492.26|13613.71|13493.71|13612.26|13492.26|10
1642857740000|2022-01-22 13:22:20|13611.82|13491.82|13602.64|13482.64|13611.95|13491.95|13602.64|13482.64|10
1642857750000|2022-01-22 13:22:30|13601.05|13481.05|13598.21|13478.21|13601.05|13481.05|13597.84|13477.84|10
1642857760000|2022-01-22 13:22:40|13596.23|13476.23|13592.71|13472.71|13596.23|13476.23|13592.71|13472.71|10
1642857770000|2022-01-22 13:22:50|13592.72|13472.72|13589.89|13469.89|13592.72|13472.72|13588.51|13468.51|10
1642857780000|2022-01-22 13:23:00|13589.34|13469.34|13582.47|13462.47|13589.36|13469.36|13582.47|13462.47|10
1642857790000|2022-01-22 13:23:10|13581.36|13461.36|13574.85|13454.85|13581.49|13461.49|13574.09|13454.09|10
1642857800000|2022-01-22 13:23:20|13574.33|13454.33|13580.27|13460.27|13580.27|13460.27|13573.82|13453.82|10
1642857810000|2022-01-22 13:23:30|13581.12|13461.12|13591.28|13471.28|13591.28|13471.28|13580.49|13460.49|10
1642857820000|2022-01-22 13:23:40|13592.98|13472.98|13595|13475|13595|13475|13592.82|13472.82|10
1642857830000|2022-01-22 13:23:50|13595.14|13475.14|13595.34|13475.34|13595.34|13475.34|13593.29|13473.29|10
1642857840000|2022-01-22 13:24:00|13596.08|13476.08|13599.78|13479.78|13600.96|13480.96|13596.08|13476.08|10
1642857850000|2022-01-22 13:24:10|13601.82|13481.82|13594.76|13474.76|13601.82|13481.82|13594.76|13474.76|10
1642857860000|2022-01-22 13:24:20|13595.43|13475.43|13593.55|13473.55|13595.92|13475.92|13593.55|13473.55|10
1642857870000|2022-01-22 13:24:30|13593.65|13473.65|13591.1|13471.1|13593.65|13473.65|13589.71|13469.71|10
1642857880000|2022-01-22 13:24:40|13592.7|13472.7|13596.23|13476.23|13596.56|13476.56|13592.7|13472.7|10
1642857890000|2022-01-22 13:24:50|13597.01|13477.01|13599.11|13479.11|13599.11|13479.11|13597.01|13477.01|10
1642857900000|2022-01-22 13:25:00|13599.58|13479.58|13605.93|13485.93|13605.93|13485.93|13599.58|13479.58|9
1642857910000|2022-01-22 13:25:10|13605.3|13485.3|13601.32|13481.32|13605.35|13485.35|13600.21|13480.21|10
1642857920000|2022-01-22 13:25:20|13600.5|13480.5|13603.17|13483.17|13603.17|13483.17|13599.42|13479.42|10
1642857930000|2022-01-22 13:25:30|13603.16|13483.16|13604.74|13484.74|13607.6|13487.6|13603.16|13483.16|10
1642857940000|2022-01-22 13:25:40|13604.78|13484.78|13594.56|13474.56|13605.01|13485.01|13594.56|13474.56|10
1642857950000|2022-01-22 13:25:50|13595.29|13475.29|13582.64|13462.64|13595.29|13475.29|13582.64|13462.64|10
1642857960000|2022-01-22 13:26:00|13581.42|13461.42|13573.23|13453.23|13581.42|13461.42|13573.23|13453.23|10
1642857970000|2022-01-22 13:26:10|13572.8|13452.8|13567.43|13447.43|13572.8|13452.8|13567.43|13447.43|10
1642857980000|2022-01-22 13:26:20|13565.65|13445.65|13561.19|13441.19|13566.46|13446.46|13561.19|13441.19|10
1642857990000|2022-01-22 13:26:30|13561.84|13441.84|13555.78|13435.78|13562.33|13442.33|13555.78|13435.78|10
1642858000000|2022-01-22 13:26:40|13554.88|13434.88|13558.68|13438.68|13558.68|13438.68|13553.87|13433.87|10
1642858010000|2022-01-22 13:26:50|13560.04|13440.04|13564.44|13444.44|13564.44|13444.44|13559.25|13439.25|10
1642858020000|2022-01-22 13:27:00|13565.83|13445.83|13568.89|13448.89|13569.2|13449.2|13565.83|13445.83|10
1642858030000|2022-01-22 13:27:10|13568.87|13448.87|13558.92|13438.92|13568.87|13448.87|13558.92|13438.92|10
1642858040000|2022-01-22 13:27:20|13559.53|13439.53|13558.94|13438.94|13559.75|13439.75|13556.75|13436.75|10
1642858050000|2022-01-22 13:27:30|13559|13439|13561.22|13441.22|13561.83|13441.83|13558.53|13438.53|10
1642858060000|2022-01-22 13:27:40|13561.08|13441.08|13556.77|13436.77|13561.08|13441.08|13556.69|13436.69|10
1642858070000|2022-01-22 13:27:50|13557.15|13437.15|13551.64|13431.64|13557.15|13437.15|13551.64|13431.64|10
1642858080000|2022-01-22 13:28:00|13550.38|13430.38|13540.73|13420.73|13550.38|13430.38|13540.73|13420.73|10
1642858090000|2022-01-22 13:28:10|13541.31|13421.31|13543|13423|13544.43|13424.43|13541.31|13421.31|10
1642858100000|2022-01-22 13:28:20|13543.69|13423.69|13535.06|13415.06|13544.08|13424.08|13535.06|13415.06|10
1642858110000|2022-01-22 13:28:30|13532.46|13412.46|13521.87|13401.87|13532.46|13412.46|13521.87|13401.87|10
1642858120000|2022-01-22 13:28:40|13521.56|13401.56|13522.87|13402.87|13523.02|13403.02|13520.54|13400.54|10
1642858130000|2022-01-22 13:28:50|13522.82|13402.82|13525.64|13405.64|13525.64|13405.64|13519.55|13399.55|10
1642858140000|2022-01-22 13:29:00|13526.14|13406.14|13527.98|13407.98|13527.98|13407.98|13526.14|13406.14|10
1642858150000|2022-01-22 13:29:10|13527.68|13407.68|13528.41|13408.41|13528.67|13408.67|13526.85|13406.85|10
1642858160000|2022-01-22 13:29:20|13527.98|13407.98|13527.24|13407.24|13529.24|13409.24|13527.24|13407.24|10
1642858170000|2022-01-22 13:29:30|13526.62|13406.62|13526.65|13406.65|13528.24|13408.24|13526.62|13406.62|10
1642858180000|2022-01-22 13:29:40|13526.83|13406.83|13527.28|13407.28|13528.32|13408.32|13526.17|13406.17|10
1642858190000|2022-01-22 13:29:50|13526.94|13406.94|13524.32|13404.32|13526.94|13406.94|13523.88|13403.88|10
1642858200000|2022-01-22 13:30:00|13523.95|13403.95|13518.91|13398.91|13524.18|13404.18|13518.91|13398.91|10
1642858210000|2022-01-22 13:30:10|13518.84|13398.84|13514.71|13394.71|13518.84|13398.84|13514.71|13394.71|10
1642858220000|2022-01-22 13:30:20|13513.72|13393.72|13488.56|13368.56|13513.72|13393.72|13488.56|13368.56|10
1642858230000|2022-01-22 13:30:30|13490.19|13370.19|13481.66|13361.66|13490.49|13370.49|13481.66|13361.66|10
1642858240000|2022-01-22 13:30:40|13481.78|13361.78|13472.7|13352.7|13481.78|13361.78|13472.7|13352.7|10
1642858250000|2022-01-22 13:30:50|13472.25|13352.25|13483.03|13363.03|13483.03|13363.03|13472.2|13352.2|10
1642858260000|2022-01-22 13:31:00|13484.91|13364.91|13490.89|13370.89|13490.89|13370.89|13484.91|13364.91|10
1642858270000|2022-01-22 13:31:10|13491.75|13371.75|13499.14|13379.14|13499.14|13379.14|13491.75|13371.75|10
1642858280000|2022-01-22 13:31:20|13500.1|13380.1|13501.96|13381.96|13502.92|13382.92|13500.1|13380.1|10
1642858290000|2022-01-22 13:31:30|13500.92|13380.92|13498.98|13378.98|13501.42|13381.42|13498.98|13378.98|10
1642858300000|2022-01-22 13:31:40|13499.04|13379.04|13495.62|13375.62|13499.04|13379.04|13495.62|13375.62|10
1642858310000|2022-01-22 13:31:50|13494.89|13374.89|13494.43|13374.43|13495.17|13375.17|13494.27|13374.27|10
1642858320000|2022-01-22 13:32:00|13493.89|13373.89|13490.5|13370.5|13493.89|13373.89|13489.95|13369.95|10
1642858330000|2022-01-22 13:32:10|13491.2|13371.2|13488.88|13368.88|13491.5|13371.5|13488.88|13368.88|10
1642858340000|2022-01-22 13:32:20|13488.56|13368.56|13484.52|13364.52|13488.56|13368.56|13484.52|13364.52|10
1642858350000|2022-01-22 13:32:30|13485.04|13365.04|13482.95|13362.95|13485.04|13365.04|13481.72|13361.72|10
1642858360000|2022-01-22 13:32:40|13482.43|13362.43|13486.23|13366.23|13486.23|13366.23|13482.43|13362.43|10
1642858370000|2022-01-22 13:32:50|13486.04|13366.04|13487.91|13367.91|13487.91|13367.91|13486.04|13366.04|10
1642858380000|2022-01-22 13:33:00|13488.2|13368.2|13488.3|13368.3|13488.81|13368.81|13487.61|13367.61|10
1642858390000|2022-01-22 13:33:10|13489.04|13369.04|13494.04|13374.04|13494.04|13374.04|13489.04|13369.04|10
1642858400000|2022-01-22 13:33:20|13494.34|13374.34|13499.88|13379.88|13499.88|13379.88|13494.1|13374.1|10
1642858410000|2022-01-22 13:33:30|13500.27|13380.27|13512.98|13392.98|13512.98|13392.98|13500.27|13380.27|10
1642858420000|2022-01-22 13:33:40|13512.85|13392.85|13516.83|13396.83|13516.92|13396.92|13512.85|13392.85|10
1642858430000|2022-01-22 13:33:50|13516.66|13396.66|13517.58|13397.58|13519.02|13399.02|13516.45|13396.45|10
1642858440000|2022-01-22 13:34:00|13518.18|13398.18|13521.96|13401.96|13521.97|13401.97|13518.18|13398.18|10
1642858450000|2022-01-22 13:34:10|13522.55|13402.55|13527.42|13407.42|13527.42|13407.42|13522.55|13402.55|10
1642858460000|2022-01-22 13:34:20|13528.03|13408.03|13531.75|13411.75|13531.75|13411.75|13528.03|13408.03|10
1642858470000|2022-01-22 13:34:30|13532.87|13412.87|13532.2|13412.2|13533.36|13413.36|13532.2|13412.2|10
1642858480000|2022-01-22 13:34:40|13532.7|13412.7|13531.74|13411.74|13533.69|13413.69|13531.74|13411.74|10
1642858490000|2022-01-22 13:34:50|13531.51|13411.51|13528.28|13408.28|13531.6|13411.6|13527.73|13407.73|10
1642858500000|2022-01-22 13:35:00|13528.74|13408.74|13529.66|13409.66|13529.66|13409.66|13526.95|13406.95|10
1642858510000|2022-01-22 13:35:10|13529.52|13409.52|13524.45|13404.45|13529.52|13409.52|13524.45|13404.45|10
1642858520000|2022-01-22 13:35:20|13524.44|13404.44|13517.51|13397.51|13524.44|13404.44|13517.51|13397.51|10
1642858530000|2022-01-22 13:35:30|13517.38|13397.38|13513|13393|13517.38|13397.38|13513|13393|10
1642858540000|2022-01-22 13:35:40|13513.39|13393.39|13510.67|13390.67|13513.39|13393.39|13509.98|13389.98|10
1642858550000|2022-01-22 13:35:50|13511.05|13391.05|13508.38|13388.38|13511.05|13391.05|13508.38|13388.38|9
1642858560000|2022-01-22 13:36:00|13508.66|13388.66|13503.79|13383.79|13508.66|13388.66|13503.71|13383.71|10
1642858570000|2022-01-22 13:36:10|13502.62|13382.62|13500.01|13380.01|13502.63|13382.63|13500.01|13380.01|10
1642858580000|2022-01-22 13:36:20|13499.95|13379.95|13498.05|13378.05|13500.9|13380.9|13498.05|13378.05|10
1642858590000|2022-01-22 13:36:30|13498.56|13378.56|13493.7|13373.7|13498.56|13378.56|13493.65|13373.65|10
1642858600000|2022-01-22 13:36:40|13493.69|13373.69|13486.69|13366.69|13493.71|13373.71|13486.69|13366.69|10
1642858610000|2022-01-22 13:36:50|13486.49|13366.49|13480.96|13360.96|13486.49|13366.49|13480.96|13360.96|10
1642858620000|2022-01-22 13:37:00|13481.59|13361.59|13471|13351|13481.59|13361.59|13471|13351|10
1642858630000|2022-01-22 13:37:10|13468.95|13348.95|13470.04|13350.04|13470.04|13350.04|13468.56|13348.56|10
1642858640000|2022-01-22 13:37:20|13470.36|13350.36|13467.9|13347.9|13470.36|13350.36|13467.28|13347.28|10
1642858650000|2022-01-22 13:37:30|13468.45|13348.45|13461.25|13341.25|13468.81|13348.81|13461.25|13341.25|10
1642858660000|2022-01-22 13:37:40|13461.02|13341.02|13459.2|13339.2|13461.02|13341.02|13458.66|13338.66|10
1642858670000|2022-01-22 13:37:50|13459.52|13339.52|13459.47|13339.47|13460.19|13340.19|13459.01|13339.01|10
1642858680000|2022-01-22 13:38:00|13459.18|13339.18|13466.17|13346.17|13466.17|13346.17|13459.18|13339.18|10
1642858690000|2022-01-22 13:38:10|13466.45|13346.45|13470.61|13350.61|13470.79|13350.79|13466.45|13346.45|10
1642858700000|2022-01-22 13:38:20|13471.09|13351.09|13477.51|13357.51|13477.51|13357.51|13471.09|13351.09|10
1642858710000|2022-01-22 13:38:30|13477.98|13357.98|13474.73|13354.73|13477.98|13357.98|13474.49|13354.49|10
1642858720000|2022-01-22 13:38:40|13473.64|13353.64|13474.67|13354.67|13475.18|13355.18|13473.24|13353.24|10
1642858730000|2022-01-22 13:38:50|13474.94|13354.94|13474.62|13354.62|13475.65|13355.65|13474.49|13354.49|10
1642858740000|2022-01-22 13:39:00|13473.53|13353.53|13470.14|13350.14|13473.53|13353.53|13469.79|13349.79|10
1642858750000|2022-01-22 13:39:10|13469.78|13349.78|13473.62|13353.62|13473.62|13353.62|13469.47|13349.47|9
1642858760000|2022-01-22 13:39:20|13473.86|13353.86|13480.41|13360.41|13480.41|13360.41|13473.86|13353.86|10
1642858770000|2022-01-22 13:39:30|13481.76|13361.76|13493.43|13373.43|13493.43|13373.43|13481.76|13361.76|10
1642858780000|2022-01-22 13:39:40|13493.69|13373.69|13497.77|13377.77|13497.77|13377.77|13493.64|13373.64|10
1642858790000|2022-01-22 13:39:50|13497.92|13377.92|13498.27|13378.27|13498.74|13378.74|13497.74|13377.74|10
1642858800000|2022-01-22 13:40:00|13497.77|13377.77|13493.83|13373.83|13498.02|13378.02|13493.83|13373.83|10
1642858810000|2022-01-22 13:40:10|13493.67|13373.67|13484.44|13364.44|13493.67|13373.67|13484.44|13364.44|10
1642858820000|2022-01-22 13:40:20|13483.28|13363.28|13475.57|13355.57|13483.79|13363.79|13475.57|13355.57|10
1642858830000|2022-01-22 13:40:30|13474.53|13354.53|13474.18|13354.18|13476.2|13356.2|13474.18|13354.18|10
1642858840000|2022-01-22 13:40:40|13474.2|13354.2|13465.12|13345.12|13474.2|13354.2|13465.12|13345.12|10
1642858850000|2022-01-22 13:40:50|13463.68|13343.68|13459.64|13339.64|13463.68|13343.68|13459.64|13339.64|10
1642858860000|2022-01-22 13:41:00|13460.21|13340.21|13464.72|13344.72|13464.72|13344.72|13459.65|13339.65|10
1642858870000|2022-01-22 13:41:10|13464.31|13344.31|13458.04|13338.04|13464.31|13344.31|13456.86|13336.86|10
1642858880000|2022-01-22 13:41:20|13457.23|13337.23|13451.74|13331.74|13457.25|13337.25|13451.51|13331.51|9
1642858890000|2022-01-22 13:41:30|13451.44|13331.44|13445.94|13325.94|13452.04|13332.04|13445.32|13325.32|10
1642858900000|2022-01-22 13:41:40|13444.98|13324.98|13443.02|13323.02|13444.98|13324.98|13442.34|13322.34|10
1642858910000|2022-01-22 13:41:50|13442.96|13322.96|13451.15|13331.15|13451.15|13331.15|13442.96|13322.96|10
1642858920000|2022-01-22 13:42:00|13452.26|13332.26|13456.15|13336.15|13456.15|13336.15|13451.51|13331.51|10
1642858930000|2022-01-22 13:42:10|13457.22|13337.22|13464|13344|13464|13344|13457.22|13337.22|10
1642858940000|2022-01-22 13:42:20|13463.76|13343.76|13467.41|13347.41|13467.41|13347.41|13463.33|13343.33|10
1642858950000|2022-01-22 13:42:30|13467.6|13347.6|13465.54|13345.54|13467.64|13347.64|13465.54|13345.54|10
1642858960000|2022-01-22 13:42:40|13464.97|13344.97|13464.91|13344.91|13465.31|13345.31|13463.51|13343.51|10
1642858970000|2022-01-22 13:42:50|13465.29|13345.29|13464.21|13344.21|13465.61|13345.61|13464.21|13344.21|10
1642858980000|2022-01-22 13:43:00|13463.81|13343.81|13461.58|13341.58|13463.81|13343.81|13461.58|13341.58|9
1642858990000|2022-01-22 13:43:10|13460.91|13340.91|13473.45|13353.45|13473.45|13353.45|13460.54|13340.54|10
1642859000000|2022-01-22 13:43:20|13474.18|13354.18|13475.95|13355.95|13476.64|13356.64|13474.18|13354.18|10
1642859010000|2022-01-22 13:43:30|13475.12|13355.12|13473.13|13353.13|13475.17|13355.17|13472.87|13352.87|10
1642859020000|2022-01-22 13:43:40|13472.71|13352.71|13478.29|13358.29|13478.29|13358.29|13472.71|13352.71|10
1642859030000|2022-01-22 13:43:50|13479.18|13359.18|13482.27|13362.27|13482.27|13362.27|13479.18|13359.18|10
1642859040000|2022-01-22 13:44:00|13483.14|13363.14|13483.25|13363.25|13484.53|13364.53|13483.14|13363.14|10
1642859050000|2022-01-22 13:44:10|13482.93|13362.93|13483.78|13363.78|13484.53|13364.53|13482.93|13362.93|10
1642859060000|2022-01-22 13:44:20|13483.77|13363.77|13484.63|13364.63|13485.47|13365.47|13483.22|13363.22|10
1642859070000|2022-01-22 13:44:30|13484.7|13364.7|13481.61|13361.61|13484.7|13364.7|13481.41|13361.41|10
1642859080000|2022-01-22 13:44:40|13481.21|13361.21|13478.74|13358.74|13481.21|13361.21|13478.74|13358.74|10
1642859090000|2022-01-22 13:44:50|13477.55|13357.55|13473.75|13353.75|13477.55|13357.55|13473.75|13353.75|10
1642859100000|2022-01-22 13:45:00|13472.25|13352.25|13463.21|13343.21|13472.25|13352.25|13463.21|13343.21|10
1642859110000|2022-01-22 13:45:10|13463.69|13343.69|13459.99|13339.99|13464.29|13344.29|13459.99|13339.99|10
1642859120000|2022-01-22 13:45:20|13459.4|13339.4|13442.54|13322.54|13459.4|13339.4|13442.54|13322.54|10
1642859130000|2022-01-22 13:45:30|13440.93|13320.93|13431.3|13311.3|13440.93|13320.93|13431.3|13311.3|10
1642859140000|2022-01-22 13:45:40|13430.8|13310.8|13418.39|13298.39|13430.8|13310.8|13418.39|13298.39|10
1642859150000|2022-01-22 13:45:50|13416.87|13296.87|13403.78|13283.78|13416.87|13296.87|13403.78|13283.78|10
1642859160000|2022-01-22 13:46:00|13403.74|13283.74|13390.97|13270.97|13403.74|13283.74|13390.97|13270.97|10
1642859170000|2022-01-22 13:46:10|13390.75|13270.75|13391.41|13271.41|13392.02|13272.02|13390.67|13270.67|10
1642859180000|2022-01-22 13:46:20|13392.16|13272.16|13407.78|13287.78|13407.78|13287.78|13392.16|13272.16|10
1642859190000|2022-01-22 13:46:30|13410.58|13290.58|13413.78|13293.78|13413.78|13293.78|13410.58|13290.58|10
1642859200000|2022-01-22 13:46:40|13415.33|13295.33|13413.81|13293.81|13416.16|13296.16|13413.72|13293.72|10
1642859210000|2022-01-22 13:46:50|13413.71|13293.71|13414.15|13294.15|13414.15|13294.15|13412.13|13292.13|9
1642859220000|2022-01-22 13:47:00|13414.37|13294.37|13416.13|13296.13|13416.13|13296.13|13414.24|13294.24|10
1642859230000|2022-01-22 13:47:10|13417.67|13297.67|13421.01|13301.01|13421.48|13301.48|13417.63|13297.63|10
1642859240000|2022-01-22 13:47:20|13421.61|13301.61|13425.47|13305.47|13425.47|13305.47|13421.01|13301.01|10
1642859250000|2022-01-22 13:47:30|13427.16|13307.16|13428.63|13308.63|13428.91|13308.91|13427.16|13307.16|10
1642859260000|2022-01-22 13:47:40|13428|13308|13425.7|13305.7|13428.39|13308.39|13425.7|13305.7|10
1642859270000|2022-01-22 13:47:50|13425.92|13305.92|13425.06|13305.06|13426.32|13306.32|13424.58|13304.58|10
1642859280000|2022-01-22 13:48:00|13424.91|13304.91|13426.06|13306.06|13426.06|13306.06|13423.64|13303.64|10
1642859290000|2022-01-22 13:48:10|13426.34|13306.34|13429.9|13309.9|13429.9|13309.9|13426.34|13306.34|9
1642859300000|2022-01-22 13:48:20|13430.2|13310.2|13435|13315|13435|13315|13429.51|13309.51|9
1642859310000|2022-01-22 13:48:30|13435.6|13315.6|13438.76|13318.76|13439.78|13319.78|13435.6|13315.6|10
1642859320000|2022-01-22 13:48:40|13438.8|13318.8|13440.09|13320.09|13440.09|13320.09|13438.46|13318.46|10
1642859330000|2022-01-22 13:48:50|13440.01|13320.01|13440.89|13320.89|13440.89|13320.89|13439.22|13319.22|10
1642859340000|2022-01-22 13:49:00|13440.43|13320.43|13444.62|13324.62|13444.62|13324.62|13440.36|13320.36|10
1642859350000|2022-01-22 13:49:10|13444.51|13324.51|13449.27|13329.27|13449.27|13329.27|13444.51|13324.51|10
1642859360000|2022-01-22 13:49:20|13449.47|13329.47|13455.71|13335.71|13455.71|13335.71|13449.47|13329.47|10
1642859370000|2022-01-22 13:49:30|13455.73|13335.73|13466.07|13346.07|13466.07|13346.07|13455.73|13335.73|10
1642859380000|2022-01-22 13:49:40|13466.17|13346.17|13467.82|13347.82|13468.75|13348.75|13466.17|13346.17|10
1642859390000|2022-01-22 13:49:50|13467.87|13347.87|13466.01|13346.01|13468.32|13348.32|13466.01|13346.01|10
1642859400000|2022-01-22 13:50:00|13465.58|13345.58|13462.03|13342.03|13465.58|13345.58|13462.03|13342.03|10
1642859410000|2022-01-22 13:50:10|13461.37|13341.37|13459.13|13339.13|13461.37|13341.37|13458.66|13338.66|10
1642859420000|2022-01-22 13:50:20|13459.25|13339.25|13458.35|13338.35|13459.54|13339.54|13457.67|13337.67|10
1642859430000|2022-01-22 13:50:30|13457.92|13337.92|13454.28|13334.28|13457.92|13337.92|13454.28|13334.28|10
1642859440000|2022-01-22 13:50:40|13453.63|13333.63|13454.79|13334.79|13455.44|13335.44|13453.32|13333.32|10
1642859450000|2022-01-22 13:50:50|13455.61|13335.61|13462.36|13342.36|13462.36|13342.36|13455.61|13335.61|10
1642859460000|2022-01-22 13:51:00|13462.57|13342.57|13476.69|13356.69|13476.69|13356.69|13462.57|13342.57|10
1642859470000|2022-01-22 13:51:10|13476.61|13356.61|13473.21|13353.21|13476.72|13356.72|13473.01|13353.01|10
1642859480000|2022-01-22 13:51:20|13473.07|13353.07|13465.65|13345.65|13473.07|13353.07|13465.65|13345.65|10
1642859490000|2022-01-22 13:51:30|13465.1|13345.1|13457.87|13337.87|13465.1|13345.1|13457.87|13337.87|10
1642859500000|2022-01-22 13:51:40|13456.5|13336.5|13445.3|13325.3|13456.5|13336.5|13445.3|13325.3|10
1642859510000|2022-01-22 13:51:50|13445.46|13325.46|13443.51|13323.51|13445.46|13325.46|13443.51|13323.51|10
1642859520000|2022-01-22 13:52:00|13443.32|13323.32|13442.42|13322.42|13443.32|13323.32|13441.16|13321.16|10
1642859530000|2022-01-22 13:52:10|13442.18|13322.18|13440.39|13320.39|13442.39|13322.39|13440.39|13320.39|10
1642859540000|2022-01-22 13:52:20|13440.28|13320.28|13435.28|13315.28|13440.28|13320.28|13435.28|13315.28|10
1642859550000|2022-01-22 13:52:30|13434.9|13314.9|13422.44|13302.44|13434.9|13314.9|13422.44|13302.44|10
1642859560000|2022-01-22 13:52:40|13422.53|13302.53|13406.86|13286.86|13422.53|13302.53|13406.86|13286.86|10
1642859570000|2022-01-22 13:52:50|13405.64|13285.64|13401.73|13281.73|13405.64|13285.64|13401.3|13281.3|10
1642859580000|2022-01-22 13:53:00|13399.19|13279.19|13389.93|13269.93|13399.36|13279.36|13389.85|13269.85|10
1642859590000|2022-01-22 13:53:10|13389.57|13269.57|13378.25|13258.25|13389.57|13269.57|13378.25|13258.25|10
1642859600000|2022-01-22 13:53:20|13377.55|13257.55|13379.15|13259.15|13379.15|13259.15|13376.92|13256.92|10
1642859610000|2022-01-22 13:53:30|13380.49|13260.49|13387.5|13267.5|13387.5|13267.5|13380.49|13260.49|10
1642859620000|2022-01-22 13:53:40|13391.2|13271.2|13395.85|13275.85|13395.85|13275.85|13391.2|13271.2|10
1642859630000|2022-01-22 13:53:50|13395.75|13275.75|13393.46|13273.46|13396.91|13276.91|13393.46|13273.46|10
1642859640000|2022-01-22 13:54:00|13394.24|13274.24|13392.88|13272.88|13394.57|13274.57|13392.31|13272.31|10
1642859650000|2022-01-22 13:54:10|13393.49|13273.49|13396.81|13276.81|13396.81|13276.81|13393.49|13273.49|10
1642859660000|2022-01-22 13:54:20|13396.67|13276.67|13399.23|13279.23|13399.23|13279.23|13396.09|13276.09|10
1642859670000|2022-01-22 13:54:30|13399.86|13279.86|13405.36|13285.36|13405.36|13285.36|13399.68|13279.68|10
1642859680000|2022-01-22 13:54:40|13404.78|13284.78|13397.19|13277.19|13404.78|13284.78|13397.19|13277.19|10
1642859690000|2022-01-22 13:54:50|13397.01|13277.01|13394.82|13274.82|13397.01|13277.01|13393.98|13273.98|10
1642859700000|2022-01-22 13:55:00|13394.53|13274.53|13392.44|13272.44|13395.08|13275.08|13392.44|13272.44|10
1642859710000|2022-01-22 13:55:10|13393.02|13273.02|13397.46|13277.46|13397.46|13277.46|13392.05|13272.05|10
1642859720000|2022-01-22 13:55:20|13398.44|13278.44|13403.45|13283.45|13403.45|13283.45|13398.44|13278.44|9
1642859730000|2022-01-22 13:55:30|13403.15|13283.15|13401.31|13281.31|13403.35|13283.35|13401.31|13281.31|10
1642859740000|2022-01-22 13:55:40|13400.54|13280.54|13398.34|13278.34|13402.27|13282.27|13398.34|13278.34|9
1642859750000|2022-01-22 13:55:50|13397.87|13277.87|13393.4|13273.4|13397.87|13277.87|13392.89|13272.89|10
1642859760000|2022-01-22 13:56:00|13393.05|13273.05|13390.5|13270.5|13393.05|13273.05|13390.49|13270.49|10
1642859770000|2022-01-22 13:56:10|13390.76|13270.76|13393.16|13273.16|13393.16|13273.16|13390.53|13270.53|9
1642859780000|2022-01-22 13:56:20|13393.08|13273.08|13395.91|13275.91|13395.91|13275.91|13392.59|13272.59|10
1642859790000|2022-01-22 13:56:30|13396.8|13276.8|13400.45|13280.45|13400.45|13280.45|13396.8|13276.8|10
1642859800000|2022-01-22 13:56:40|13398.88|13278.88|13391.48|13271.48|13398.88|13278.88|13391.48|13271.48|10
1642859810000|2022-01-22 13:56:50|13389|13269|13387.48|13267.48|13389.21|13269.21|13386.21|13266.21|10
1642859820000|2022-01-22 13:57:00|13387.24|13267.24|13391.05|13271.05|13391.38|13271.38|13386.66|13266.66|10
1642859830000|2022-01-22 13:57:10|13390.76|13270.76|13393.7|13273.7|13393.82|13273.82|13390.76|13270.76|10
1642859840000|2022-01-22 13:57:20|13393.87|13273.87|13399.69|13279.69|13399.69|13279.69|13393.87|13273.87|10
1642859850000|2022-01-22 13:57:30|13399.2|13279.2|13401.09|13281.09|13401.09|13281.09|13399.2|13279.2|10
1642859860000|2022-01-22 13:57:40|13401.28|13281.28|13403|13283|13403.47|13283.47|13401.28|13281.28|10
1642859870000|2022-01-22 13:57:50|13403.02|13283.02|13404.08|13284.08|13404.08|13284.08|13401.29|13281.29|10
1642859880000|2022-01-22 13:58:00|13404.38|13284.38|13403.1|13283.1|13404.38|13284.38|13402.6|13282.6|10
1642859890000|2022-01-22 13:58:10|13403.18|13283.18|13403.91|13283.91|13403.93|13283.93|13402.1|13282.1|10
1642859900000|2022-01-22 13:58:20|13404.69|13284.69|13405.07|13285.07|13405.46|13285.46|13404.11|13284.11|10
1642859910000|2022-01-22 13:58:30|13405.38|13285.38|13409.53|13289.53|13410|13290|13405.38|13285.38|10
1642859920000|2022-01-22 13:58:40|13409.6|13289.6|13409.98|13289.98|13410.22|13290.22|13409.4|13289.4|10
1642859930000|2022-01-22 13:58:50|13409.85|13289.85|13403.39|13283.39|13409.85|13289.85|13403.39|13283.39|10
1642859940000|2022-01-22 13:59:00|13402.76|13282.76|13402.37|13282.37|13403.12|13283.12|13402.27|13282.27|9
1642859950000|2022-01-22 13:59:10|13402.07|13282.07|13407.26|13287.26|13407.26|13287.26|13402.07|13282.07|10
1642859960000|2022-01-22 13:59:20|13409.17|13289.17|13411.43|13291.43|13411.43|13291.43|13409.17|13289.17|10
1642859970000|2022-01-22 13:59:30|13411.35|13291.35|13414.03|13294.03|13414.03|13294.03|13411.35|13291.35|10
1642859980000|2022-01-22 13:59:40|13414.87|13294.87|13405.04|13285.04|13414.87|13294.87|13405.04|13285.04|10
1642859990000|2022-01-22 13:59:50|13402.53|13282.53|13395.37|13275.37|13402.53|13282.53|13395.37|13275.37|10
1642860000000|2022-01-22 14:00:00|13394.48|13274.48|13393.9|13273.9|13394.71|13274.71|13392.63|13272.63|10
1642860010000|2022-01-22 14:00:10|13394.72|13274.72|13397.18|13277.18|13397.18|13277.18|13394.72|13274.72|10
1642860020000|2022-01-22 14:00:20|13397.85|13277.85|13399.32|13279.32|13401.42|13281.42|13397.85|13277.85|10
1642860030000|2022-01-22 14:00:30|13398.43|13278.43|13399.66|13279.66|13400.22|13280.22|13398.43|13278.43|10
1642860040000|2022-01-22 14:00:40|13400.83|13280.83|13402.94|13282.94|13403.86|13283.86|13400.83|13280.83|10
1642860050000|2022-01-22 14:00:50|13402.28|13282.28|13395.97|13275.97|13402.28|13282.28|13395.97|13275.97|10
1642860060000|2022-01-22 14:01:00|13396.07|13276.07|13393.56|13273.56|13396.12|13276.12|13392.66|13272.66|10
1642860070000|2022-01-22 14:01:10|13393.44|13273.44|13391.52|13271.52|13394.15|13274.15|13391.52|13271.52|10
1642860080000|2022-01-22 14:01:20|13391.56|13271.56|13390.85|13270.85|13391.56|13271.56|13389.74|13269.74|10
1642860090000|2022-01-22 14:01:30|13390.37|13270.37|13386.49|13266.49|13390.76|13270.76|13386.49|13266.49|10
1642860100000|2022-01-22 14:01:40|13384.92|13264.92|13370.23|13250.23|13384.92|13264.92|13370.23|13250.23|10
1642860110000|2022-01-22 14:01:50|13366.98|13246.98|13353.81|13233.81|13366.98|13246.98|13353.71|13233.71|10
1642860120000|2022-01-22 14:02:00|13354.2|13234.2|13334.87|13214.87|13354.2|13234.2|13334.87|13214.87|10
1642860130000|2022-01-22 14:02:10|13334.62|13214.62|13327.09|13207.09|13334.62|13214.62|13324.65|13204.65|10
1642860140000|2022-01-22 14:02:20|13329.69|13209.69|13332.44|13212.44|13332.59|13212.59|13329.69|13209.69|10
1642860150000|2022-01-22 14:02:30|13333.27|13213.27|13331.63|13211.63|13333.7|13213.7|13331.6|13211.6|10
1642860160000|2022-01-22 14:02:40|13330.23|13210.23|13328.8|13208.8|13330.23|13210.23|13327.81|13207.81|10
1642860170000|2022-01-22 14:02:50|13329.17|13209.17|13326.83|13206.83|13331.92|13211.92|13326.83|13206.83|10
1642860180000|2022-01-22 14:03:00|13326.74|13206.74|13330.5|13210.5|13330.92|13210.92|13326.06|13206.06|10
1642860190000|2022-01-22 14:03:10|13330.68|13210.68|13327.96|13207.96|13330.86|13210.86|13327.25|13207.25|10
1642860200000|2022-01-22 14:03:20|13327.95|13207.95|13325.2|13205.2|13327.95|13207.95|13325.2|13205.2|8
1642860210000|2022-01-22 14:03:30|13325.3|13205.3|13317.39|13197.39|13325.3|13205.3|13317.39|13197.39|10
1642860220000|2022-01-22 14:03:40|13316.74|13196.74|13316.79|13196.79|13318.01|13198.01|13316.74|13196.74|10
1642860230000|2022-01-22 14:03:50|13317.55|13197.55|13317.66|13197.66|13318.28|13198.28|13316.69|13196.69|10
1642860240000|2022-01-22 14:04:00|13317.86|13197.86|13326.31|13206.31|13326.31|13206.31|13317.86|13197.86|10
1642860250000|2022-01-22 14:04:10|13326.65|13206.65|13332.23|13212.23|13332.23|13212.23|13326.65|13206.65|10
1642860260000|2022-01-22 14:04:20|13331.12|13211.12|13330.88|13210.88|13331.74|13211.74|13330.88|13210.88|10
1642860270000|2022-01-22 14:04:30|13331.29|13211.29|13335.11|13215.11|13335.11|13215.11|13331.13|13211.13|10
1642860280000|2022-01-22 14:04:40|13334.97|13214.97|13333.38|13213.38|13334.97|13214.97|13333.04|13213.04|10
1642860290000|2022-01-22 14:04:50|13333.74|13213.74|13332.95|13212.95|13333.74|13213.74|13332.42|13212.42|10
1642860300000|2022-01-22 14:05:00|13332.78|13212.78|13327.55|13207.55|13332.78|13212.78|13327.55|13207.55|9
1642860310000|2022-01-22 14:05:10|13327.27|13207.27|13329.62|13209.62|13329.94|13209.94|13326.28|13206.28|10
1642860320000|2022-01-22 14:05:20|13330.42|13210.42|13328.14|13208.14|13331.32|13211.32|13327.79|13207.79|10
1642860330000|2022-01-22 14:05:30|13329.13|13209.13|13325.7|13205.7|13329.13|13209.13|13325.7|13205.7|10
1642860340000|2022-01-22 14:05:40|13325.87|13205.87|13326.54|13206.54|13326.87|13206.87|13325.33|13205.33|10
1642860350000|2022-01-22 14:05:50|13327.88|13207.88|13334.28|13214.28|13334.28|13214.28|13327.88|13207.88|10
1642860360000|2022-01-22 14:06:00|13334.15|13214.15|13331.37|13211.37|13334.52|13214.52|13331.37|13211.37|10
1642860370000|2022-01-22 14:06:10|13330.8|13210.8|13332.65|13212.65|13332.65|13212.65|13330.21|13210.21|10
1642860380000|2022-01-22 14:06:20|13332.48|13212.48|13334.13|13214.13|13334.76|13214.76|13332.48|13212.48|10
1642860390000|2022-01-22 14:06:30|13334.97|13214.97|13340.32|13220.32|13340.32|13220.32|13334.96|13214.96|10
1642860400000|2022-01-22 14:06:40|13339.86|13219.86|13339|13219|13339.86|13219.86|13338.57|13218.57|9
1642860410000|2022-01-22 14:06:50|13338.31|13218.31|13335.48|13215.48|13338.66|13218.66|13335.48|13215.48|10
1642860420000|2022-01-22 14:07:00|13335.22|13215.22|13333.71|13213.71|13335.41|13215.41|13333.71|13213.71|9
1642860430000|2022-01-22 14:07:10|13332.8|13212.8|13331.7|13211.7|13332.8|13212.8|13331.46|13211.46|9
1642860440000|2022-01-22 14:07:20|13331.13|13211.13|13330.64|13210.64|13334.14|13214.14|13330.41|13210.41|10
1642860450000|2022-01-22 14:07:30|13330.82|13210.82|13330.72|13210.72|13331.37|13211.37|13330.72|13210.72|10
1642860460000|2022-01-22 14:07:40|13331.04|13211.04|13329.13|13209.13|13331.04|13211.04|13328.95|13208.95|10
1642860470000|2022-01-22 14:07:50|13327.86|13207.86|13323.33|13203.33|13327.86|13207.86|13323.33|13203.33|10
1642860480000|2022-01-22 14:08:00|13322.97|13202.97|13320.2|13200.2|13323.27|13203.27|13320.1|13200.1|10
1642860490000|2022-01-22 14:08:10|13320.97|13200.97|13321.4|13201.4|13321.41|13201.41|13320.61|13200.61|10
1642860500000|2022-01-22 14:08:20|13322.53|13202.53|13317.74|13197.74|13322.63|13202.63|13317.74|13197.74|10
1642860510000|2022-01-22 14:08:30|13316.55|13196.55|13309.36|13189.36|13316.55|13196.55|13309.36|13189.36|10
1642860520000|2022-01-22 14:08:40|13307.94|13187.94|13305.33|13185.33|13307.94|13187.94|13305.16|13185.16|10
1642860530000|2022-01-22 14:08:50|13306.2|13186.2|13305.03|13185.03|13306.49|13186.49|13305.03|13185.03|10
1642860540000|2022-01-22 14:09:00|13305.09|13185.09|13306.95|13186.95|13307.42|13187.42|13305.09|13185.09|10
1642860550000|2022-01-22 14:09:10|13307.22|13187.22|13309.41|13189.41|13309.41|13189.41|13306.65|13186.65|10
1642860560000|2022-01-22 14:09:20|13311|13191|13312.22|13192.22|13312.22|13192.22|13310.9|13190.9|10
1642860570000|2022-01-22 14:09:30|13312.35|13192.35|13313.69|13193.69|13314|13194|13309.9|13189.9|10
1642860580000|2022-01-22 14:09:40|13314.26|13194.26|13319.9|13199.9|13319.9|13199.9|13314.26|13194.26|10
1642860590000|2022-01-22 14:09:50|13319.73|13199.73|13320.92|13200.92|13321.09|13201.09|13319.09|13199.09|10
1642860600000|2022-01-22 14:10:00|13321.09|13201.09|13321.4|13201.4|13322.12|13202.12|13320.79|13200.79|10
1642860610000|2022-01-22 14:10:10|13321.84|13201.84|13325.46|13205.46|13325.46|13205.46|13321.81|13201.81|10
1642860620000|2022-01-22 14:10:20|13326.18|13206.18|13328.01|13208.01|13328.21|13208.21|13326.18|13206.18|10
1642860630000|2022-01-22 14:10:30|13328.96|13208.96|13329.47|13209.47|13330.51|13210.51|13328.95|13208.95|10
1642860640000|2022-01-22 14:10:40|13329.63|13209.63|13331.98|13211.98|13331.98|13211.98|13329.5|13209.5|10
1642860650000|2022-01-22 14:10:50|13332.64|13212.64|13333.8|13213.8|13333.8|13213.8|13332.45|13212.45|10
1642860660000|2022-01-22 14:11:00|13333.86|13213.86|13339.04|13219.04|13339.04|13219.04|13333.81|13213.81|10
1642860670000|2022-01-22 14:11:10|13339.15|13219.15|13344.92|13224.92|13344.92|13224.92|13339.15|13219.15|10
1642860680000|2022-01-22 14:11:20|13344.54|13224.54|13349.43|13229.43|13349.43|13229.43|13344.54|13224.54|10
1642860690000|2022-01-22 14:11:30|13349.39|13229.39|13354.52|13234.52|13354.52|13234.52|13349.39|13229.39|10
1642860700000|2022-01-22 14:11:40|13355.04|13235.04|13354.97|13234.97|13356.62|13236.62|13354.97|13234.97|10
1642860710000|2022-01-22 14:11:50|13354.38|13234.38|13353.05|13233.05|13355.07|13235.07|13353.05|13233.05|10
1642860720000|2022-01-22 14:12:00|13352.28|13232.28|13349.43|13229.43|13352.28|13232.28|13349.43|13229.43|10
1642860730000|2022-01-22 14:12:10|13349.25|13229.25|13349.64|13229.64|13349.72|13229.72|13348.63|13228.63|10
1642860740000|2022-01-22 14:12:20|13349.41|13229.41|13349.7|13229.7|13349.8|13229.8|13348.51|13228.51|10
1642860750000|2022-01-22 14:12:30|13350.09|13230.09|13348.63|13228.63|13350.09|13230.09|13348.01|13228.01|10
1642860760000|2022-01-22 14:12:40|13349.04|13229.04|13349.29|13229.29|13349.79|13229.79|13348.7|13228.7|10
1642860770000|2022-01-22 14:12:50|13348.99|13228.99|13349.04|13229.04|13349.25|13229.25|13348.54|13228.54|10
1642860780000|2022-01-22 14:13:00|13349.01|13229.01|13346.34|13226.34|13349.59|13229.59|13346.34|13226.34|10
1642860790000|2022-01-22 14:13:10|13345.32|13225.32|13350.59|13230.59|13350.59|13230.59|13344.88|13224.88|10
1642860800000|2022-01-22 14:13:20|13350.77|13230.77|13357.66|13237.66|13357.67|13237.67|13350.77|13230.77|10
1642860810000|2022-01-22 14:13:30|13357.64|13237.64|13350.84|13230.84|13357.64|13237.64|13350.84|13230.84|10
1642860820000|2022-01-22 14:13:40|13349.97|13229.97|13347.24|13227.24|13349.97|13229.97|13346.84|13226.84|10
1642860830000|2022-01-22 14:13:50|13346.58|13226.58|13341.27|13221.27|13346.58|13226.58|13341.27|13221.27|10
1642860840000|2022-01-22 14:14:00|13340.26|13220.26|13335.25|13215.25|13340.26|13220.26|13335.25|13215.25|10
1642860850000|2022-01-22 14:14:10|13335.04|13215.04|13325.44|13205.44|13335.04|13215.04|13325.44|13205.44|10
1642860860000|2022-01-22 14:14:20|13324.83|13204.83|13317.13|13197.13|13324.83|13204.83|13315.71|13195.71|10
1642860870000|2022-01-22 14:14:30|13312.88|13192.88|13300.66|13180.66|13312.88|13192.88|13300.3|13180.3|10
1642860880000|2022-01-22 14:14:40|13300.33|13180.33|13293.07|13173.07|13300.33|13180.33|13293.07|13173.07|10
1642860890000|2022-01-22 14:14:50|13292.77|13172.77|13287.16|13167.16|13292.77|13172.77|13287.16|13167.16|10
1642860900000|2022-01-22 14:15:00|13286.56|13166.56|13287.77|13167.77|13289.64|13169.64|13285.58|13165.58|10
1642860910000|2022-01-22 14:15:10|13287.36|13167.36|13294.34|13174.34|13294.34|13174.34|13287.36|13167.36|10
1642860920000|2022-01-22 14:15:20|13296.3|13176.3|13306.59|13186.59|13306.76|13186.76|13296.3|13176.3|10
1642860930000|2022-01-22 14:15:30|13307.51|13187.51|13310.98|13190.98|13311.02|13191.02|13307.05|13187.05|10
1642860940000|2022-01-22 14:15:40|13310.3|13190.3|13309.26|13189.26|13311.3|13191.3|13309.01|13189.01|10
1642860950000|2022-01-22 14:15:50|13309.12|13189.12|13310.11|13190.11|13310.65|13190.65|13309.12|13189.12|10
1642860960000|2022-01-22 14:16:00|13309.28|13189.28|13302.73|13182.73|13309.28|13189.28|13302.73|13182.73|10
1642860970000|2022-01-22 14:16:10|13302.3|13182.3|13299.7|13179.7|13302.3|13182.3|13299.47|13179.47|10
1642860980000|2022-01-22 14:16:20|13299.77|13179.77|13299.16|13179.16|13299.87|13179.87|13298.47|13178.47|10
1642860990000|2022-01-22 14:16:30|13299.73|13179.73|13296.78|13176.78|13300.14|13180.14|13296.78|13176.78|10
1642861000000|2022-01-22 14:16:40|13296.79|13176.79|13298.85|13178.85|13299.35|13179.35|13296.79|13176.79|10
1642861010000|2022-01-22 14:16:50|13299.17|13179.17|13304.55|13184.55|13304.55|13184.55|13299.17|13179.17|10
1642861020000|2022-01-22 14:17:00|13304.68|13184.68|13307.66|13187.66|13307.66|13187.66|13304.68|13184.68|10
1642861030000|2022-01-22 14:17:10|13308.02|13188.02|13308.42|13188.42|13309.06|13189.06|13307.74|13187.74|9
1642861040000|2022-01-22 14:17:20|13308.78|13188.78|13308.22|13188.22|13309.81|13189.81|13308.22|13188.22|10
1642861050000|2022-01-22 14:17:30|13308.04|13188.04|13310.83|13190.83|13311.03|13191.03|13308.04|13188.04|10
1642861060000|2022-01-22 14:17:40|13311.24|13191.24|13306.96|13186.96|13312.08|13192.08|13306.76|13186.76|10
1642861070000|2022-01-22 14:17:50|13304.55|13184.55|13296.94|13176.94|13304.55|13184.55|13296.94|13176.94|10
1642861080000|2022-01-22 14:18:00|13297.04|13177.04|13298.33|13178.33|13298.33|13178.33|13295.86|13175.86|10
1642861090000|2022-01-22 14:18:10|13298.96|13178.96|13302|13182|13302|13182|13298.67|13178.67|10
1642861100000|2022-01-22 14:18:20|13302.76|13182.76|13308.96|13188.96|13309.45|13189.45|13302.61|13182.61|10
1642861110000|2022-01-22 14:18:30|13309.37|13189.37|13310.23|13190.23|13311.37|13191.37|13309.37|13189.37|10
1642861120000|2022-01-22 14:18:40|13309.86|13189.86|13309.77|13189.77|13310.38|13190.38|13309.5|13189.5|9
1642861130000|2022-01-22 14:18:50|13310.33|13190.33|13309.18|13189.18|13310.59|13190.59|13309.18|13189.18|10
1642861140000|2022-01-22 14:19:00|13308.76|13188.76|13309.39|13189.39|13309.44|13189.44|13307.48|13187.48|10
1642861150000|2022-01-22 14:19:10|13310.19|13190.19|13313.76|13193.76|13313.76|13193.76|13310.19|13190.19|10
1642861160000|2022-01-22 14:19:20|13314.23|13194.23|13313.18|13193.18|13314.23|13194.23|13313.1|13193.1|10
1642861170000|2022-01-22 14:19:30|13313.35|13193.35|13314.74|13194.74|13314.74|13194.74|13312.71|13192.71|10
1642861180000|2022-01-22 14:19:40|13315.59|13195.59|13320.34|13200.34|13320.34|13200.34|13315.59|13195.59|10
1642861190000|2022-01-22 14:19:50|13320.51|13200.51|13320.85|13200.85|13320.89|13200.89|13319.79|13199.79|10
1642861200000|2022-01-22 14:20:00|13321.68|13201.68|13319.69|13199.69|13321.85|13201.85|13318.74|13198.74|10
1642861210000|2022-01-22 14:20:10|13319.2|13199.2|13318.87|13198.87|13319.2|13199.2|13317.27|13197.27|10
1642861220000|2022-01-22 14:20:20|13319.97|13199.97|13334.18|13214.18|13334.18|13214.18|13319.97|13199.97|10
1642861230000|2022-01-22 14:20:30|13335.08|13215.08|13344.09|13224.09|13344.09|13224.09|13335.08|13215.08|10
1642861240000|2022-01-22 14:20:40|13343.7|13223.7|13343.63|13223.63|13343.7|13223.7|13341.55|13221.55|10
1642861250000|2022-01-22 14:20:50|13343.78|13223.78|13346.23|13226.23|13346.27|13226.27|13343.78|13223.78|10
1642861260000|2022-01-22 14:21:00|13346.18|13226.18|13343.26|13223.26|13347.42|13227.42|13343.26|13223.26|10
1642861270000|2022-01-22 14:21:10|13342.96|13222.96|13345.47|13225.47|13345.47|13225.47|13341.54|13221.54|10
1642861280000|2022-01-22 14:21:20|13346.16|13226.16|13352.5|13232.5|13352.5|13232.5|13346.16|13226.16|10
1642861290000|2022-01-22 14:21:30|13355.08|13235.08|13361.53|13241.53|13361.53|13241.53|13355.08|13235.08|10
1642861300000|2022-01-22 14:21:40|13363.31|13243.31|13363.23|13243.23|13363.73|13243.73|13362.37|13242.37|10
1642861310000|2022-01-22 14:21:50|13363.57|13243.57|13365.21|13245.21|13365.21|13245.21|13362.1|13242.1|10
1642861320000|2022-01-22 14:22:00|13366.55|13246.55|13364.34|13244.34|13366.55|13246.55|13364.24|13244.24|10
1642861330000|2022-01-22 14:22:10|13364.15|13244.15|13364.6|13244.6|13365.28|13245.28|13363.76|13243.76|10
1642861340000|2022-01-22 14:22:20|13364.21|13244.21|13358.91|13238.91|13364.33|13244.33|13358.55|13238.55|10
1642861350000|2022-01-22 14:22:30|13357.71|13237.71|13358.19|13238.19|13358.19|13238.19|13356.77|13236.77|10
1642861360000|2022-01-22 14:22:40|13357.93|13237.93|13359.88|13239.88|13359.91|13239.91|13357.93|13237.93|10
1642861370000|2022-01-22 14:22:50|13360.03|13240.03|13360.81|13240.81|13361.95|13241.95|13360.03|13240.03|10
1642861380000|2022-01-22 14:23:00|13362.33|13242.33|13366.43|13246.43|13366.43|13246.43|13362.33|13242.33|10
1642861390000|2022-01-22 14:23:10|13367.1|13247.1|13371.6|13251.6|13371.6|13251.6|13367.1|13247.1|10
1642861400000|2022-01-22 14:23:20|13372.38|13252.38|13374.71|13254.71|13375.39|13255.39|13372.07|13252.07|10
1642861410000|2022-01-22 14:23:30|13375.3|13255.3|13374.64|13254.64|13375.3|13255.3|13374.06|13254.06|10
1642861420000|2022-01-22 14:23:40|13373.84|13253.84|13370.32|13250.32|13373.84|13253.84|13370.32|13250.32|10
1642861430000|2022-01-22 14:23:50|13370.46|13250.46|13366.84|13246.84|13370.78|13250.78|13366.82|13246.82|10
1642861440000|2022-01-22 14:24:00|13366.78|13246.78|13366.62|13246.62|13366.99|13246.99|13365.93|13245.93|9
1642861450000|2022-01-22 14:24:10|13365.82|13245.82|13358.35|13238.35|13365.82|13245.82|13358.35|13238.35|10
1642861460000|2022-01-22 14:24:20|13358.74|13238.74|13356.24|13236.24|13358.74|13238.74|13355.66|13235.66|10
1642861470000|2022-01-22 14:24:30|13355.63|13235.63|13355.18|13235.18|13355.67|13235.67|13354.34|13234.34|10
1642861480000|2022-01-22 14:24:40|13355.41|13235.41|13354|13234|13355.41|13235.41|13353.64|13233.64|10
1642861490000|2022-01-22 14:24:50|13354.36|13234.36|13354.76|13234.76|13355.08|13235.08|13354|13234|10
1642861500000|2022-01-22 14:25:00|13354.32|13234.32|13354.54|13234.54|13354.57|13234.57|13353.83|13233.83|10
1642861510000|2022-01-22 14:25:10|13354.48|13234.48|13354.53|13234.53|13354.98|13234.98|13353.71|13233.71|10
1642861520000|2022-01-22 14:25:20|13353.72|13233.72|13354.88|13234.88|13354.88|13234.88|13353.47|13233.47|10
1642861530000|2022-01-22 14:25:30|13355.19|13235.19|13357.37|13237.37|13357.37|13237.37|13355.19|13235.19|10
1642861540000|2022-01-22 14:25:40|13357.23|13237.23|13357.93|13237.93|13358.3|13238.3|13357.23|13237.23|10
1642861550000|2022-01-22 14:25:50|13357.97|13237.97|13358.76|13238.76|13359.27|13239.27|13357.97|13237.97|10
1642861560000|2022-01-22 14:26:00|13358.99|13238.99|13360.23|13240.23|13360.23|13240.23|13358.28|13238.28|10
1642861570000|2022-01-22 14:26:10|13360.37|13240.37|13359.52|13239.52|13360.58|13240.58|13359.42|13239.42|10
1642861580000|2022-01-22 14:26:20|13359.32|13239.32|13361.48|13241.48|13361.48|13241.48|13359.32|13239.32|10
1642861590000|2022-01-22 14:26:30|13361.52|13241.52|13361.09|13241.09|13361.72|13241.72|13360.55|13240.55|10
1642861600000|2022-01-22 14:26:40|13361.24|13241.24|13361.84|13241.84|13362.23|13242.23|13360.95|13240.95|10
1642861610000|2022-01-22 14:26:50|13362|13242|13362.14|13242.14|13362.65|13242.65|13361.78|13241.78|10
1642861620000|2022-01-22 14:27:00|13362.39|13242.39|13360.51|13240.51|13362.39|13242.39|13360.51|13240.51|10
1642861630000|2022-01-22 14:27:10|13360.59|13240.59|13356.3|13236.3|13360.59|13240.59|13356.3|13236.3|9
1642861640000|2022-01-22 14:27:20|13353.81|13233.81|13347.69|13227.69|13353.81|13233.81|13347.27|13227.27|10
1642861650000|2022-01-22 14:27:30|13347.3|13227.3|13345.73|13225.73|13347.34|13227.34|13345.15|13225.15|10
1642861660000|2022-01-22 14:27:40|13345.15|13225.15|13343.11|13223.11|13345.21|13225.21|13343.11|13223.11|10
1642861670000|2022-01-22 14:27:50|13343.1|13223.1|13338.12|13218.12|13343.1|13223.1|13338.12|13218.12|10
1642861680000|2022-01-22 14:28:00|13338.43|13218.43|13341.15|13221.15|13341.24|13221.24|13338.28|13218.28|10
1642861690000|2022-01-22 14:28:10|13340.77|13220.77|13335.63|13215.63|13341.22|13221.22|13335.52|13215.52|10
1642861700000|2022-01-22 14:28:20|13333.7|13213.7|13333.34|13213.34|13333.76|13213.76|13332.74|13212.74|10
1642861710000|2022-01-22 14:28:30|13333.33|13213.33|13320.71|13200.71|13333.33|13213.33|13320.71|13200.71|10
1642861720000|2022-01-22 14:28:40|13319.31|13199.31|13313.45|13193.45|13319.31|13199.31|13313.45|13193.45|10
1642861730000|2022-01-22 14:28:50|13312.33|13192.33|13311.62|13191.62|13312.33|13192.33|13310.65|13190.65|10
1642861740000|2022-01-22 14:29:00|13312.26|13192.26|13314|13194|13314.08|13194.08|13312.26|13192.26|10
1642861750000|2022-01-22 14:29:10|13313.65|13193.65|13314.39|13194.39|13314.39|13194.39|13312.86|13192.86|10
1642861760000|2022-01-22 14:29:20|13314.72|13194.72|13316.05|13196.05|13316.05|13196.05|13314.2|13194.2|10
1642861770000|2022-01-22 14:29:30|13315.74|13195.74|13315|13195|13315.98|13195.98|13314.81|13194.81|9
1642861780000|2022-01-22 14:29:40|13314.78|13194.78|13316.92|13196.92|13316.92|13196.92|13314.78|13194.78|10
1642861790000|2022-01-22 14:29:50|13317.27|13197.27|13319.91|13199.91|13319.93|13199.93|13316.86|13196.86|10
1642861800000|2022-01-22 14:30:00|13320.07|13200.07|13319.1|13199.1|13321.17|13201.17|13319.04|13199.04|10
1642861810000|2022-01-22 14:30:10|13319.02|13199.02|13319.04|13199.04|13319.04|13199.04|13316.55|13196.55|10
1642861820000|2022-01-22 14:30:20|13319.78|13199.78|13322.42|13202.42|13322.91|13202.91|13319.78|13199.78|10
1642861830000|2022-01-22 14:30:30|13322.17|13202.17|13320.86|13200.86|13322.17|13202.17|13320.71|13200.71|10
1642861840000|2022-01-22 14:30:40|13321.53|13201.53|13318.75|13198.75|13321.53|13201.53|13318.75|13198.75|10
1642861850000|2022-01-22 14:30:50|13319.3|13199.3|13319.72|13199.72|13320.97|13200.97|13318.33|13198.33|10
1642861860000|2022-01-22 14:31:00|13320.41|13200.41|13321.67|13201.67|13321.72|13201.72|13320.41|13200.41|9
1642861870000|2022-01-22 14:31:10|13322.04|13202.04|13322.35|13202.35|13322.59|13202.59|13320.91|13200.91|10
1642861880000|2022-01-22 14:31:20|13322.66|13202.66|13320.63|13200.63|13323.04|13203.04|13320.47|13200.47|10
1642861890000|2022-01-22 14:31:30|13320.75|13200.75|13320.59|13200.59|13322.32|13202.32|13319.61|13199.61|10
1642861900000|2022-01-22 14:31:40|13320|13200|13318.47|13198.47|13320|13200|13318.39|13198.39|10
1642861910000|2022-01-22 14:31:50|13318.64|13198.64|13315.23|13195.23|13319.91|13199.91|13315.23|13195.23|10
1642861920000|2022-01-22 14:32:00|13314.02|13194.02|13305.94|13185.94|13314.02|13194.02|13305.94|13185.94|9
1642861930000|2022-01-22 14:32:10|13306.03|13186.03|13298.56|13178.56|13306.03|13186.03|13298.56|13178.56|10
1642861940000|2022-01-22 14:32:20|13297.14|13177.14|13292.47|13172.47|13297.14|13177.14|13291.63|13171.63|10
1642861950000|2022-01-22 14:32:30|13291.67|13171.67|13290.55|13170.55|13292.63|13172.63|13290.38|13170.38|10
1642861960000|2022-01-22 14:32:40|13289.34|13169.34|13289.48|13169.48|13290.69|13170.69|13289.34|13169.34|10
1642861970000|2022-01-22 14:32:50|13289.15|13169.15|13283.42|13163.42|13289.15|13169.15|13282|13162|10
1642861980000|2022-01-22 14:33:00|13283.3|13163.3|13292.94|13172.94|13292.94|13172.94|13283.3|13163.3|10
1642861990000|2022-01-22 14:33:10|13293.62|13173.62|13303.62|13183.62|13303.62|13183.62|13293.62|13173.62|10
1642862000000|2022-01-22 14:33:20|13305.58|13185.58|13309.7|13189.7|13311.27|13191.27|13305.58|13185.58|10
1642862010000|2022-01-22 14:33:30|13308.67|13188.67|13305.6|13185.6|13309.38|13189.38|13305.6|13185.6|10
1642862020000|2022-01-22 14:33:40|13305.5|13185.5|13302.57|13182.57|13305.5|13185.5|13302.57|13182.57|10
1642862030000|2022-01-22 14:33:50|13302.86|13182.86|13305.21|13185.21|13305.69|13185.69|13302.86|13182.86|10
1642862040000|2022-01-22 14:34:00|13304.74|13184.74|13305.79|13185.79|13305.79|13185.79|13304.42|13184.42|9
1642862050000|2022-01-22 14:34:10|13306.59|13186.59|13311.59|13191.59|13311.59|13191.59|13306.59|13186.59|10
1642862060000|2022-01-22 14:34:20|13312.46|13192.46|13314.59|13194.59|13314.91|13194.91|13312.46|13192.46|10
1642862070000|2022-01-22 14:34:30|13314.25|13194.25|13313.19|13193.19|13314.58|13194.58|13312.75|13192.75|10
1642862080000|2022-01-22 14:34:40|13312.85|13192.85|13309.43|13189.43|13312.96|13192.96|13308.86|13188.86|10
1642862090000|2022-01-22 14:34:50|13308.94|13188.94|13304.98|13184.98|13308.94|13188.94|13304.87|13184.87|10
1642862100000|2022-01-22 14:35:00|13304.65|13184.65|13298.33|13178.33|13304.65|13184.65|13298.33|13178.33|10
1642862110000|2022-01-22 14:35:10|13297.89|13177.89|13297.09|13177.09|13298.14|13178.14|13296.78|13176.78|10
1642862120000|2022-01-22 14:35:20|13297.86|13177.86|13298.93|13178.93|13300.25|13180.25|13297.86|13177.86|10
1642862130000|2022-01-22 14:35:30|13298.77|13178.77|13296.88|13176.88|13298.77|13178.77|13296.8|13176.8|10
1642862140000|2022-01-22 14:35:40|13296.87|13176.87|13300.14|13180.14|13300.14|13180.14|13296.85|13176.85|10
1642862150000|2022-01-22 14:35:50|13300.74|13180.74|13306.17|13186.17|13306.17|13186.17|13300.74|13180.74|10
1642862160000|2022-01-22 14:36:00|13306.21|13186.21|13309.71|13189.71|13309.71|13189.71|13306.21|13186.21|10
1642862170000|2022-01-22 14:36:10|13311.49|13191.49|13314.34|13194.34|13314.34|13194.34|13311.49|13191.49|10
1642862180000|2022-01-22 14:36:20|13314.53|13194.53|13316.87|13196.87|13316.87|13196.87|13314.53|13194.53|10
1642862190000|2022-01-22 14:36:30|13316.51|13196.51|13317.54|13197.54|13318.2|13198.2|13316.3|13196.3|10
1642862200000|2022-01-22 14:36:40|13317.38|13197.38|13316.17|13196.17|13317.38|13197.38|13316.17|13196.17|9
1642862210000|2022-01-22 14:36:50|13315.53|13195.53|13314.64|13194.64|13315.53|13195.53|13313.56|13193.56|10
1642862220000|2022-01-22 14:37:00|13313.97|13193.97|13315.89|13195.89|13315.89|13195.89|13313.94|13193.94|10
1642862230000|2022-01-22 14:37:10|13315.6|13195.6|13321.1|13201.1|13321.1|13201.1|13315.6|13195.6|10
1642862240000|2022-01-22 14:37:20|13321.59|13201.59|13326.84|13206.84|13326.94|13206.94|13321.59|13201.59|10
1642862250000|2022-01-22 14:37:30|13326|13206|13334.17|13214.17|13334.17|13214.17|13326|13206|10
1642862260000|2022-01-22 14:37:40|13334.98|13214.98|13339.32|13219.32|13339.32|13219.32|13334.98|13214.98|10
1642862270000|2022-01-22 14:37:50|13339.36|13219.36|13342.86|13222.86|13343.47|13223.47|13339.36|13219.36|10
1642862280000|2022-01-22 14:38:00|13342.99|13222.99|13342.06|13222.06|13342.99|13222.99|13341.42|13221.42|10
1642862290000|2022-01-22 14:38:10|13342.92|13222.92|13348.55|13228.55|13348.55|13228.55|13342.92|13222.92|10
1642862300000|2022-01-22 14:38:20|13349.19|13229.19|13351.67|13231.67|13351.67|13231.67|13349.19|13229.19|10
1642862310000|2022-01-22 14:38:30|13352.12|13232.12|13352.63|13232.63|13353.34|13233.34|13351.81|13231.81|10
1642862320000|2022-01-22 14:38:40|13352.49|13232.49|13351.13|13231.13|13353.28|13233.28|13351.13|13231.13|10
1642862330000|2022-01-22 14:38:50|13351.01|13231.01|13349.09|13229.09|13351.01|13231.01|13348.27|13228.27|9
1642862340000|2022-01-22 14:39:00|13349.26|13229.26|13351.03|13231.03|13351.44|13231.44|13349.22|13229.22|10
1642862350000|2022-01-22 14:39:10|13350.04|13230.04|13347.89|13227.89|13350.32|13230.32|13347.89|13227.89|9
1642862360000|2022-01-22 14:39:20|13347.1|13227.1|13345.22|13225.22|13347.28|13227.28|13344.69|13224.69|10
1642862370000|2022-01-22 14:39:30|13345.14|13225.14|13344.29|13224.29|13345.14|13225.14|13343.79|13223.79|10
1642862380000|2022-01-22 14:39:40|13344.14|13224.14|13342.16|13222.16|13344.44|13224.44|13342.16|13222.16|10
1642862390000|2022-01-22 14:39:50|13341.54|13221.54|13337.32|13217.32|13341.54|13221.54|13337.32|13217.32|9
1642862400000|2022-01-22 14:40:00|13337.13|13217.13|13334.47|13214.47|13337.13|13217.13|13334.41|13214.41|10
1642862410000|2022-01-22 14:40:10|13334.62|13214.62|13337.24|13217.24|13337.24|13217.24|13334.12|13214.12|10
1642862420000|2022-01-22 14:40:20|13337.88|13217.88|13341.37|13221.37|13341.75|13221.75|13337.88|13217.88|10
1642862430000|2022-01-22 14:40:30|13341.14|13221.14|13343.25|13223.25|13343.25|13223.25|13340.88|13220.88|10
1642862440000|2022-01-22 14:40:40|13343.32|13223.32|13344.71|13224.71|13344.71|13224.71|13343.02|13223.02|10
1642862450000|2022-01-22 14:40:50|13345.17|13225.17|13345.8|13225.8|13346.06|13226.06|13345.06|13225.06|10
1642862460000|2022-01-22 14:41:00|13346.24|13226.24|13347.43|13227.43|13347.43|13227.43|13346.24|13226.24|9
1642862470000|2022-01-22 14:41:10|13347.48|13227.48|13349.82|13229.82|13349.82|13229.82|13347.48|13227.48|9
1642862480000|2022-01-22 14:41:20|13350.26|13230.26|13354.72|13234.72|13357.35|13237.35|13350.26|13230.26|10
1642862490000|2022-01-22 14:41:30|13355.53|13235.53|13361.57|13241.57|13361.57|13241.57|13355.33|13235.33|10
1642862500000|2022-01-22 14:41:40|13363.22|13243.22|13373.75|13253.75|13373.81|13253.81|13363.22|13243.22|10
1642862510000|2022-01-22 14:41:50|13373.37|13253.37|13370.69|13250.69|13373.37|13253.37|13370.44|13250.44|10
1642862520000|2022-01-22 14:42:00|13370.85|13250.85|13371.61|13251.61|13372.24|13252.24|13370.85|13250.85|10
1642862530000|2022-01-22 14:42:10|13371.42|13251.42|13373.3|13253.3|13373.34|13253.34|13371.42|13251.42|10
1642862540000|2022-01-22 14:42:20|13373.38|13253.38|13372.94|13252.94|13373.51|13253.51|13372.94|13252.94|10
1642862550000|2022-01-22 14:42:30|13372.27|13252.27|13370.17|13250.17|13372.45|13252.45|13370.17|13250.17|10
1642862560000|2022-01-22 14:42:40|13369.63|13249.63|13365.45|13245.45|13369.63|13249.63|13365.42|13245.42|10
1642862570000|2022-01-22 14:42:50|13365.15|13245.15|13365.13|13245.13|13366.63|13246.63|13365.13|13245.13|10
1642862580000|2022-01-22 14:43:00|13365.49|13245.49|13360.15|13240.15|13365.49|13245.49|13360.15|13240.15|10
1642862590000|2022-01-22 14:43:10|13360.08|13240.08|13355.38|13235.38|13360.08|13240.08|13355.38|13235.38|9
1642862600000|2022-01-22 14:43:20|13355.19|13235.19|13355.37|13235.37|13355.41|13235.41|13354.68|13234.68|10
1642862610000|2022-01-22 14:43:30|13354.81|13234.81|13351.02|13231.02|13354.81|13234.81|13350.65|13230.65|10
1642862620000|2022-01-22 14:43:40|13350.42|13230.42|13349.54|13229.54|13350.42|13230.42|13349.44|13229.44|10
1642862630000|2022-01-22 14:43:50|13350.35|13230.35|13345.14|13225.14|13350.86|13230.86|13345.14|13225.14|10
1642862640000|2022-01-22 14:44:00|13344.22|13224.22|13341.11|13221.11|13344.22|13224.22|13341.11|13221.11|10
1642862650000|2022-01-22 14:44:10|13341.24|13221.24|13336.57|13216.57|13341.24|13221.24|13336.57|13216.57|10
1642862660000|2022-01-22 14:44:20|13335.62|13215.62|13323.02|13203.02|13335.62|13215.62|13323.02|13203.02|10
1642862670000|2022-01-22 14:44:30|13322.98|13202.98|13313.21|13193.21|13322.98|13202.98|13313.21|13193.21|10
1642862680000|2022-01-22 14:44:40|13312.51|13192.51|13309.21|13189.21|13312.51|13192.51|13309.21|13189.21|10
1642862690000|2022-01-22 14:44:50|13308.39|13188.39|13306.91|13186.91|13308.39|13188.39|13306.21|13186.21|10
1642862700000|2022-01-22 14:45:00|13307.73|13187.73|13313.08|13193.08|13313.51|13193.51|13307.73|13187.73|10
1642862710000|2022-01-22 14:45:10|13309.48|13189.48|13307.8|13187.8|13309.48|13189.48|13306.67|13186.67|10
1642862720000|2022-01-22 14:45:20|13307.39|13187.39|13308.06|13188.06|13308.79|13188.79|13307.39|13187.39|10
1642862730000|2022-01-22 14:45:30|13307.59|13187.59|13305.59|13185.59|13308.41|13188.41|13305.59|13185.59|10
1642862740000|2022-01-22 14:45:40|13304.95|13184.95|13304.97|13184.97|13304.97|13184.97|13304|13184|10
1642862750000|2022-01-22 14:45:50|13304.82|13184.82|13299.81|13179.81|13305|13185|13299.81|13179.81|10
1642862760000|2022-01-22 14:46:00|13299.3|13179.3|13296.46|13176.46|13299.3|13179.3|13296.46|13176.46|10
1642862770000|2022-01-22 14:46:10|13296.02|13176.02|13298.81|13178.81|13299.08|13179.08|13295.81|13175.81|10
1642862780000|2022-01-22 14:46:20|13298.96|13178.96|13299.55|13179.55|13299.77|13179.77|13298.75|13178.75|10
1642862790000|2022-01-22 14:46:30|13299.11|13179.11|13298.53|13178.53|13299.18|13179.18|13297.85|13177.85|10
1642862800000|2022-01-22 14:46:40|13298.4|13178.4|13305.05|13185.05|13305.14|13185.14|13298.4|13178.4|10
1642862810000|2022-01-22 14:46:50|13305.04|13185.04|13311.63|13191.63|13311.63|13191.63|13305.04|13185.04|10
1642862820000|2022-01-22 14:47:00|13312.12|13192.12|13325.94|13205.94|13325.94|13205.94|13312.12|13192.12|10
1642862830000|2022-01-22 14:47:10|13326.73|13206.73|13332.63|13212.63|13332.98|13212.98|13326.73|13206.73|10
1642862840000|2022-01-22 14:47:20|13332.34|13212.34|13331.17|13211.17|13332.76|13212.76|13329.56|13209.56|10
1642862850000|2022-01-22 14:47:30|13330.29|13210.29|13325.29|13205.29|13330.29|13210.29|13325.29|13205.29|9
1642862860000|2022-01-22 14:47:40|13324.46|13204.46|13324.65|13204.65|13324.99|13204.99|13324.16|13204.16|10
1642862870000|2022-01-22 14:47:50|13325.14|13205.14|13325.55|13205.55|13326.15|13206.15|13324.64|13204.64|9
1642862880000|2022-01-22 14:48:00|13325.48|13205.48|13327.59|13207.59|13327.73|13207.73|13325.16|13205.16|10
1642862890000|2022-01-22 14:48:10|13328|13208|13322.67|13202.67|13328|13208|13322.67|13202.67|10
1642862900000|2022-01-22 14:48:20|13322.22|13202.22|13318.14|13198.14|13322.22|13202.22|13318.02|13198.02|10
1642862910000|2022-01-22 14:48:30|13317.38|13197.38|13315.54|13195.54|13317.38|13197.38|13315.54|13195.54|10
1642862920000|2022-01-22 14:48:40|13314.9|13194.9|13311.91|13191.91|13314.9|13194.9|13311.91|13191.91|9
1642862930000|2022-01-22 14:48:50|13312.43|13192.43|13306.11|13186.11|13312.43|13192.43|13306.11|13186.11|10
1642862940000|2022-01-22 14:49:00|13306.14|13186.14|13295.19|13175.19|13306.14|13186.14|13295.14|13175.14|10
1642862950000|2022-01-22 14:49:10|13294.73|13174.73|13287.42|13167.42|13294.92|13174.92|13287.42|13167.42|10
1642862960000|2022-01-22 14:49:20|13286.57|13166.57|13277.68|13157.68|13286.57|13166.57|13277.68|13157.68|10
1642862970000|2022-01-22 14:49:30|13277.01|13157.01|13271.35|13151.35|13277.01|13157.01|13271.35|13151.35|10
1642862980000|2022-01-22 14:49:40|13270.76|13150.76|13264.35|13144.35|13270.76|13150.76|13263.97|13143.97|10
1642862990000|2022-01-22 14:49:50|13264.66|13144.66|13262.16|13142.16|13264.66|13144.66|13261.68|13141.68|10
1642863000000|2022-01-22 14:50:00|13261.88|13141.88|13257.76|13137.76|13261.88|13141.88|13257.76|13137.76|10
1642863010000|2022-01-22 14:50:10|13257.24|13137.24|13244.75|13124.75|13257.24|13137.24|13244.75|13124.75|10
1642863020000|2022-01-22 14:50:20|13243.55|13123.55|13243.48|13123.48|13243.56|13123.56|13241.21|13121.21|10
1642863030000|2022-01-22 14:50:30|13244.06|13124.06|13228.96|13108.96|13244.06|13124.06|13228.96|13108.96|10
1642863040000|2022-01-22 14:50:40|13227.32|13107.32|13212.44|13092.44|13227.32|13107.32|13211.91|13091.91|10
1642863050000|2022-01-22 14:50:50|13212.76|13092.76|13214.54|13094.54|13214.54|13094.54|13212.76|13092.76|10
1642863060000|2022-01-22 14:51:00|13215.03|13095.03|13214.99|13094.99|13215.31|13095.31|13214.2|13094.2|10
1642863070000|2022-01-22 14:51:10|13215.37|13095.37|13226.22|13106.22|13226.22|13106.22|13215.34|13095.34|10
1642863080000|2022-01-22 14:51:20|13227.85|13107.85|13230.43|13110.43|13232.12|13112.12|13227.85|13107.85|10
1642863090000|2022-01-22 14:51:30|13230.31|13110.31|13222.57|13102.57|13230.47|13110.47|13222.57|13102.57|10
1642863100000|2022-01-22 14:51:40|13222.84|13102.84|13219.74|13099.74|13222.84|13102.84|13219.54|13099.54|10
1642863110000|2022-01-22 14:51:50|13220.61|13100.61|13218.99|13098.99|13220.61|13100.61|13218.99|13098.99|10
1642863120000|2022-01-22 14:52:00|13219.8|13099.8|13220.52|13100.52|13220.52|13100.52|13219.57|13099.57|10
1642863130000|2022-01-22 14:52:10|13220.42|13100.42|13223.13|13103.13|13223.13|13103.13|13220|13100|10
1642863140000|2022-01-22 14:52:20|13223.24|13103.24|13225.11|13105.11|13225.11|13105.11|13223|13103|9
1642863150000|2022-01-22 14:52:30|13224.42|13104.42|13218.32|13098.32|13224.42|13104.42|13218.24|13098.24|10
1642863160000|2022-01-22 14:52:40|13218.14|13098.14|13214.62|13094.62|13218.14|13098.14|13214.62|13094.62|10
1642863170000|2022-01-22 14:52:50|13215.67|13095.67|13218.04|13098.04|13218.2|13098.2|13215.54|13095.54|10
1642863180000|2022-01-22 14:53:00|13218.39|13098.39|13216.51|13096.51|13218.42|13098.42|13216.51|13096.51|10
1642863190000|2022-01-22 14:53:10|13217.01|13097.01|13216.72|13096.72|13217.01|13097.01|13215.61|13095.61|10
1642863200000|2022-01-22 14:53:20|13216.6|13096.6|13218.78|13098.78|13218.79|13098.79|13215.65|13095.65|10
1642863210000|2022-01-22 14:53:30|13218.79|13098.79|13220.51|13100.51|13221.12|13101.12|13218.79|13098.79|10
1642863220000|2022-01-22 14:53:40|13221.4|13101.4|13219.55|13099.55|13221.75|13101.75|13219.55|13099.55|10
1642863230000|2022-01-22 14:53:50|13219.41|13099.41|13220.31|13100.31|13220.31|13100.31|13217.82|13097.82|10
1642863240000|2022-01-22 14:54:00|13220.56|13100.56|13221.28|13101.28|13222.09|13102.09|13220.56|13100.56|10
1642863250000|2022-01-22 14:54:10|13221.27|13101.27|13226.38|13106.38|13226.38|13106.38|13220.93|13100.93|10
1642863260000|2022-01-22 14:54:20|13226.56|13106.56|13229.19|13109.19|13229.19|13109.19|13226.44|13106.44|10
1642863270000|2022-01-22 14:54:30|13229.49|13109.49|13227.6|13107.6|13229.56|13109.56|13227.6|13107.6|10
1642863280000|2022-01-22 14:54:40|13224.73|13104.73|13202.97|13082.97|13224.73|13104.73|13202.97|13082.97|10
1642863290000|2022-01-22 14:54:50|13200.82|13080.82|13188.02|13068.02|13200.82|13080.82|13187.96|13067.96|10
1642863300000|2022-01-22 14:55:00|13188.85|13068.85|13179.7|13059.7|13188.85|13068.85|13179.7|13059.7|10
1642863310000|2022-01-22 14:55:10|13179.35|13059.35|13164.19|13044.19|13179.35|13059.35|13163.4|13043.4|10
1642863320000|2022-01-22 14:55:20|13163.54|13043.54|13151.06|13031.06|13163.54|13043.54|13151.06|13031.06|10
1642863330000|2022-01-22 14:55:30|13150.87|13030.87|13139.55|13019.55|13150.87|13030.87|13139.55|13019.55|10
1642863340000|2022-01-22 14:55:40|13139.65|13019.65|13136.06|13016.06|13139.65|13019.65|13135.35|13015.35|10
1642863350000|2022-01-22 14:55:50|13135.69|13015.69|13127.02|13007.02|13135.69|13015.69|13126.34|13006.34|10
1642863360000|2022-01-22 14:56:00|13126.99|13006.99|13124.82|13004.82|13126.99|13006.99|13124.26|13004.26|10
1642863370000|2022-01-22 14:56:10|13125.55|13005.55|13127.79|13007.79|13128.79|13008.79|13125.35|13005.35|10
1642863380000|2022-01-22 14:56:20|13127.56|13007.56|13123.53|13003.53|13128.54|13008.54|13123.53|13003.53|10
1642863390000|2022-01-22 14:56:30|13123.34|13003.34|13118.47|12998.47|13123.34|13003.34|13118.47|12998.47|10
1642863400000|2022-01-22 14:56:40|13117.93|12997.93|13120.69|13000.69|13120.69|13000.69|13117.31|12997.31|10
1642863410000|2022-01-22 14:56:50|13121.39|13001.39|13122.71|13002.71|13123.79|13003.79|13121.39|13001.39|9
1642863420000|2022-01-22 14:57:00|13122.72|13002.72|13121.01|13001.01|13122.84|13002.84|13120.36|13000.36|10
1642863430000|2022-01-22 14:57:10|13121.57|13001.57|13118.62|12998.62|13122.17|13002.17|13118.62|12998.62|10
1642863440000|2022-01-22 14:57:20|13119.36|12999.36|13120.64|13000.64|13121.23|13001.23|13118.3|12998.3|10
1642863450000|2022-01-22 14:57:30|13119.46|12999.46|13120.63|13000.63|13122.11|13002.11|13119.46|12999.46|10
1642863460000|2022-01-22 14:57:40|13120.28|13000.28|13110.84|12990.84|13120.28|13000.28|13109.94|12989.94|10
1642863470000|2022-01-22 14:57:50|13110.41|12990.41|13109.67|12989.67|13111.49|12991.49|13109.67|12989.67|10
1642863480000|2022-01-22 14:58:00|13109.79|12989.79|13113.79|12993.79|13113.93|12993.93|13109.26|12989.26|9
1642863490000|2022-01-22 14:58:10|13115.29|12995.29|13112.84|12992.84|13116.52|12996.52|13112.84|12992.84|9
1642863500000|2022-01-22 14:58:20|13112.64|12992.64|13108.19|12988.19|13112.9|12992.9|13106.65|12986.65|10
1642863510000|2022-01-22 14:58:30|13107.64|12987.64|13102.61|12982.61|13107.88|12987.88|13102.61|12982.61|10
1642863520000|2022-01-22 14:58:40|13102.51|12982.51|13092.51|12972.51|13102.51|12982.51|13092.51|12972.51|10
1642863530000|2022-01-22 14:58:50|13092.29|12972.29|13090.57|12970.57|13092.29|12972.29|13089.43|12969.43|10
1642863540000|2022-01-22 14:59:00|13089.73|12969.73|13089.82|12969.82|13090.57|12970.57|13089.15|12969.15|10
1642863550000|2022-01-22 14:59:10|13089.61|12969.61|13090.68|12970.68|13092.27|12972.27|13089.61|12969.61|10
1642863560000|2022-01-22 14:59:20|13090.48|12970.48|13094.2|12974.2|13095.22|12975.22|13090.23|12970.23|10
1642863570000|2022-01-22 14:59:30|13093.58|12973.58|13090.51|12970.51|13093.97|12973.97|13090.26|12970.26|10
1642863580000|2022-01-22 14:59:40|13089.7|12969.7|13083.34|12963.34|13089.7|12969.7|13083.34|12963.34|10
1642863590000|2022-01-22 14:59:50|13081.81|12961.81|13080.73|12960.73|13081.81|12961.81|13080.08|12960.08|10
1642863600000|2022-01-22 15:00:00|13080.8|12960.8|13080.85|12960.85|13084.59|12964.59|13080.25|12960.25|10
1642863610000|2022-01-22 15:00:10|13082.04|12962.04|13084.67|12964.67|13084.67|12964.67|13082.04|12962.04|10
1642863620000|2022-01-22 15:00:20|13084.58|12964.58|13089.84|12969.84|13089.84|12969.84|13084.58|12964.58|10
1642863630000|2022-01-22 15:00:30|13090.51|12970.51|13110.27|12990.27|13110.27|12990.27|13090.51|12970.51|10
1642863640000|2022-01-22 15:00:40|13111.46|12991.46|13116.01|12996.01|13116.97|12996.97|13111.46|12991.46|10
1642863650000|2022-01-22 15:00:50|13116.04|12996.04|13117.14|12997.14|13117.45|12997.45|13116.04|12996.04|10
1642863660000|2022-01-22 15:01:00|13117.88|12997.88|13107.98|12987.98|13117.88|12997.88|13107.04|12987.04|10
1642863670000|2022-01-22 15:01:10|13107.84|12987.84|13116.16|12996.16|13116.16|12996.16|13107.32|12987.32|10
1642863680000|2022-01-22 15:01:20|13117.2|12997.2|13126.85|13006.85|13128.13|13008.13|13117|12997|10
1642863690000|2022-01-22 15:01:30|13126.54|13006.54|13126.28|13006.28|13127.82|13007.82|13125.57|13005.57|10
1642863700000|2022-01-22 15:01:40|13127.98|13007.98|13129.42|13009.42|13129.42|13009.42|13127.08|13007.08|9
1642863710000|2022-01-22 15:01:50|13128.42|13008.42|13129.92|13009.92|13130.06|13010.06|13128.42|13008.42|10
1642863720000|2022-01-22 15:02:00|13129.7|13009.7|13142.72|13022.72|13142.72|13022.72|13129.4|13009.4|10
1642863730000|2022-01-22 15:02:10|13144.25|13024.25|13153.14|13033.14|13153.14|13033.14|13144.25|13024.25|10
1642863740000|2022-01-22 15:02:20|13152.5|13032.5|13147.86|13027.86|13158.23|13038.23|13147.86|13027.86|10
1642863750000|2022-01-22 15:02:30|13146.9|13026.9|13138.72|13018.72|13146.9|13026.9|13138.72|13018.72|10
1642863760000|2022-01-22 15:02:40|13137.71|13017.71|13131.74|13011.74|13137.71|13017.71|13131.74|13011.74|10
1642863770000|2022-01-22 15:02:50|13130.82|13010.82|13126.74|13006.74|13130.98|13010.98|13126.74|13006.74|10
1642863780000|2022-01-22 15:03:00|13127.33|13007.33|13126.86|13006.86|13129.96|13009.96|13126.86|13006.86|10
1642863790000|2022-01-22 15:03:10|13127.07|13007.07|13132.17|13012.17|13132.17|13012.17|13127.07|13007.07|10
1642863800000|2022-01-22 15:03:20|13133.17|13013.17|13139.93|13019.93|13139.93|13019.93|13133.13|13013.13|10
1642863810000|2022-01-22 15:03:30|13139.98|13019.98|13138.76|13018.76|13140.86|13020.86|13138.76|13018.76|10
1642863820000|2022-01-22 15:03:40|13138.84|13018.84|13133.78|13013.78|13138.84|13018.84|13133.78|13013.78|10
1642863830000|2022-01-22 15:03:50|13133.84|13013.84|13130.84|13010.84|13133.84|13013.84|13130.43|13010.43|10
1642863840000|2022-01-22 15:04:00|13129.16|13009.16|13127.64|13007.64|13129.16|13009.16|13125.72|13005.72|10
1642863850000|2022-01-22 15:04:10|13128.24|13008.24|13131.46|13011.46|13131.46|13011.46|13127.43|13007.43|10
1642863860000|2022-01-22 15:04:20|13131.6|13011.6|13135.03|13015.03|13135.03|13015.03|13131.54|13011.54|10
1642863870000|2022-01-22 15:04:30|13134.64|13014.64|13134.56|13014.56|13135.6|13015.6|13134|13014|10
1642863880000|2022-01-22 15:04:40|13134.02|13014.02|13137.77|13017.77|13137.77|13017.77|13134.02|13014.02|10
1642863890000|2022-01-22 15:04:50|13138.16|13018.16|13137.76|13017.76|13138.47|13018.47|13137.37|13017.37|10
1642863900000|2022-01-22 15:05:00|13138.56|13018.56|13146.62|13026.62|13146.62|13026.62|13138.56|13018.56|10
1642863910000|2022-01-22 15:05:10|13146.82|13026.82|13157.31|13037.31|13157.31|13037.31|13146.82|13026.82|10
1642863920000|2022-01-22 15:05:20|13158.76|13038.76|13169.21|13049.21|13169.21|13049.21|13158.76|13038.76|10
1642863930000|2022-01-22 15:05:30|13169.62|13049.62|13170.02|13050.02|13170.93|13050.93|13169.62|13049.62|10
1642863940000|2022-01-22 15:05:40|13170.32|13050.32|13159.38|13039.38|13170.88|13050.88|13159.17|13039.17|10
1642863950000|2022-01-22 15:05:50|13159.33|13039.33|13146.86|13026.86|13159.33|13039.33|13146.86|13026.86|10
1642863960000|2022-01-22 15:06:00|13147.05|13027.05|13150.4|13030.4|13150.4|13030.4|13147.02|13027.02|10
1642863970000|2022-01-22 15:06:10|13150.94|13030.94|13157.11|13037.11|13157.11|13037.11|13150.94|13030.94|10
1642863980000|2022-01-22 15:06:20|13157.18|13037.18|13159.81|13039.81|13159.93|13039.93|13157.18|13037.18|10
1642863990000|2022-01-22 15:06:30|13158.75|13038.75|13157.14|13037.14|13158.75|13038.75|13156.47|13036.47|10
1642864000000|2022-01-22 15:06:40|13158.01|13038.01|13157.16|13037.16|13158.22|13038.22|13157.11|13037.11|9
1642864010000|2022-01-22 15:06:50|13157.17|13037.17|13154.84|13034.84|13157.21|13037.21|13154.07|13034.07|10
1642864020000|2022-01-22 15:07:00|13154.6|13034.6|13155.6|13035.6|13155.6|13035.6|13154.05|13034.05|10
1642864030000|2022-01-22 15:07:10|13155.71|13035.71|13150|13030|13155.71|13035.71|13150|13030|10
1642864040000|2022-01-22 15:07:20|13150.81|13030.81|13146.7|13026.7|13150.81|13030.81|13146.7|13026.7|10
1642864050000|2022-01-22 15:07:30|13146.45|13026.45|13138.44|13018.44|13146.45|13026.45|13138.44|13018.44|10
1642864060000|2022-01-22 15:07:40|13139.03|13019.03|13129.88|13009.88|13139.03|13019.03|13129.88|13009.88|10
1642864070000|2022-01-22 15:07:50|13131|13011|13122.4|13002.4|13131|13011|13122.4|13002.4|10
1642864080000|2022-01-22 15:08:00|13122.42|13002.42|13122.65|13002.65|13124.51|13004.51|13122.42|13002.42|10
1642864090000|2022-01-22 15:08:10|13122.48|13002.48|13121.72|13001.72|13123.96|13003.96|13121.65|13001.65|10
1642864100000|2022-01-22 15:08:20|13121.96|13001.96|13122.73|13002.73|13122.78|13002.78|13121.45|13001.45|10
1642864110000|2022-01-22 15:08:30|13122.57|13002.57|13126.72|13006.72|13126.72|13006.72|13122.57|13002.57|10
1642864120000|2022-01-22 15:08:40|13126.45|13006.45|13129.66|13009.66|13129.79|13009.79|13126.45|13006.45|10
1642864130000|2022-01-22 15:08:50|13131.1|13011.1|13130.12|13010.12|13131.1|13011.1|13130.02|13010.02|9
1642864140000|2022-01-22 15:09:00|13129.21|13009.21|13122.85|13002.85|13129.33|13009.33|13122.73|13002.73|10
1642864150000|2022-01-22 15:09:10|13121.27|13001.27|13120.79|13000.79|13121.27|13001.27|13117.84|12997.84|10
1642864160000|2022-01-22 15:09:20|13119.58|12999.58|13110.43|12990.43|13119.58|12999.58|13110.43|12990.43|10
1642864170000|2022-01-22 15:09:30|13111.12|12991.12|13108.56|12988.56|13111.39|12991.39|13108.18|12988.18|10
1642864180000|2022-01-22 15:09:40|13106.7|12986.7|13107.88|12987.88|13108.98|12988.98|13106|12986|10
1642864190000|2022-01-22 15:09:50|13102.76|12982.76|13103.55|12983.55|13103.58|12983.58|13101|12981|10
1642864200000|2022-01-22 15:10:00|13104.15|12984.15|13109.22|12989.22|13109.22|12989.22|13104.15|12984.15|10
1642864210000|2022-01-22 15:10:10|13109.75|12989.75|13122.36|13002.36|13122.36|13002.36|13109.75|12989.75|10
1642864220000|2022-01-22 15:10:20|13121.89|13001.89|13137.77|13017.77|13137.77|13017.77|13121.89|13001.89|10
1642864230000|2022-01-22 15:10:30|13137.4|13017.4|13140.87|13020.87|13142.52|13022.52|13137.4|13017.4|10
1642864240000|2022-01-22 15:10:40|13141.11|13021.11|13137.81|13017.81|13141.11|13021.11|13137.81|13017.81|10
1642864250000|2022-01-22 15:10:50|13137.7|13017.7|13140.08|13020.08|13140.08|13020.08|13136.13|13016.13|10
1642864260000|2022-01-22 15:11:00|13139.71|13019.71|13139.7|13019.7|13139.71|13019.71|13138.65|13018.65|10
1642864270000|2022-01-22 15:11:10|13141.27|13021.27|13148.16|13028.16|13149.56|13029.56|13141.27|13021.27|10
1642864280000|2022-01-22 15:11:20|13148.09|13028.09|13145.93|13025.93|13148.09|13028.09|13145.7|13025.7|10
1642864290000|2022-01-22 15:11:30|13146.42|13026.42|13144.45|13024.45|13147.66|13027.66|13144.23|13024.23|10
1642864300000|2022-01-22 15:11:40|13144.52|13024.52|13143.48|13023.48|13144.52|13024.52|13142.91|13022.91|10
1642864310000|2022-01-22 15:11:50|13141.76|13021.76|13138.78|13018.78|13141.76|13021.76|13138.78|13018.78|10
1642864320000|2022-01-22 15:12:00|13137.93|13017.93|13135.11|13015.11|13138.54|13018.54|13134.72|13014.72|10
1642864330000|2022-01-22 15:12:10|13135.7|13015.7|13133.01|13013.01|13135.7|13015.7|13131.63|13011.63|10
1642864340000|2022-01-22 15:12:20|13132.49|13012.49|13133.52|13013.52|13133.52|13013.52|13130.56|13010.56|10
1642864350000|2022-01-22 15:12:30|13133.62|13013.62|13131.74|13011.74|13133.62|13013.62|13131.57|13011.57|10
1642864360000|2022-01-22 15:12:40|13131.77|13011.77|13132.32|13012.32|13133.58|13013.58|13131.77|13011.77|10
1642864370000|2022-01-22 15:12:50|13131.26|13011.26|13127.61|13007.61|13131.79|13011.79|13127.61|13007.61|10
1642864380000|2022-01-22 15:13:00|13126.93|13006.93|13109.35|12989.35|13126.93|13006.93|13109.35|12989.35|10
1642864390000|2022-01-22 15:13:10|13108.76|12988.76|13108.48|12988.48|13109.1|12989.1|13107.77|12987.77|10
1642864400000|2022-01-22 15:13:20|13108.28|12988.28|13107.36|12987.36|13109.1|12989.1|13106.83|12986.83|10
1642864410000|2022-01-22 15:13:30|13107.66|12987.66|13105.93|12985.93|13107.7|12987.7|13105.93|12985.93|10
1642864420000|2022-01-22 15:13:40|13106.08|12986.08|13100.17|12980.17|13106.08|12986.08|13100.17|12980.17|10
1642864430000|2022-01-22 15:13:50|13098.79|12978.79|13096.23|12976.23|13100.01|12980.01|13096.23|12976.23|10
1642864440000|2022-01-22 15:14:00|13096.32|12976.32|13097.55|12977.55|13097.55|12977.55|13095.66|12975.66|10
1642864450000|2022-01-22 15:14:10|13097|12977|13091.96|12971.96|13097|12977|13091.96|12971.96|10
1642864460000|2022-01-22 15:14:20|13092.07|12972.07|13094.04|12974.04|13094.04|12974.04|13092.07|12972.07|10
1642864470000|2022-01-22 15:14:30|13094.2|12974.2|13090.01|12970.01|13094.2|12974.2|13090.01|12970.01|10
1642864480000|2022-01-22 15:14:40|13090.18|12970.18|13082.91|12962.91|13090.18|12970.18|13082.34|12962.34|10
1642864490000|2022-01-22 15:14:50|13083.46|12963.46|13081.96|12961.96|13083.67|12963.67|13081.96|12961.96|10
1642864500000|2022-01-22 15:15:00|13081.63|12961.63|13083.06|12963.06|13083.06|12963.06|13080.06|12960.06|10
1642864510000|2022-01-22 15:15:10|13084|12964|13095.44|12975.44|13095.44|12975.44|13084|12964|10
1642864520000|2022-01-22 15:15:20|13095.65|12975.65|13096.46|12976.46|13097.97|12977.97|13095.65|12975.65|10
1642864530000|2022-01-22 15:15:30|13096.19|12976.19|13099.08|12979.08|13099.08|12979.08|13094.68|12974.68|10
1642864540000|2022-01-22 15:15:40|13098.92|12978.92|13094.14|12974.14|13098.92|12978.92|13093.72|12973.72|9
1642864550000|2022-01-22 15:15:50|13094.33|12974.33|13098.69|12978.69|13098.69|12978.69|13094.33|12974.33|10
1642864560000|2022-01-22 15:16:00|13099.84|12979.84|13106.1|12986.1|13106.1|12986.1|13098.95|12978.95|10
1642864570000|2022-01-22 15:16:10|13108.34|12988.34|13121.26|13001.26|13121.26|13001.26|13108.34|12988.34|10
1642864580000|2022-01-22 15:16:20|13121.58|13001.58|13127.44|13007.44|13127.5|13007.5|13121.58|13001.58|10
1642864590000|2022-01-22 15:16:30|13127.42|13007.42|13126.12|13006.12|13129.18|13009.18|13126.12|13006.12|10
1642864600000|2022-01-22 15:16:40|13125.68|13005.68|13123.71|13003.71|13125.68|13005.68|13123.15|13003.15|10
1642864610000|2022-01-22 15:16:50|13123.6|13003.6|13121.94|13001.94|13124.52|13004.52|13121.94|13001.94|10
1642864620000|2022-01-22 15:17:00|13120.75|13000.75|13107.44|12987.44|13120.75|13000.75|13107.44|12987.44|10
1642864630000|2022-01-22 15:17:10|13106.82|12986.82|13105.8|12985.8|13106.82|12986.82|13104.72|12984.72|10
1642864640000|2022-01-22 15:17:20|13106.54|12986.54|13105.6|12985.6|13108.7|12988.7|13105.23|12985.23|10
1642864650000|2022-01-22 15:17:30|13105.58|12985.58|13081.78|12961.78|13106.36|12986.36|13081.78|12961.78|10
1642864660000|2022-01-22 15:17:40|13081.76|12961.76|13077.46|12957.46|13081.76|12961.76|13077.46|12957.46|9
1642864670000|2022-01-22 15:17:50|13077.7|12957.7|13067.98|12947.98|13077.7|12957.7|13067.27|12947.27|10
1642864680000|2022-01-22 15:18:00|13069.64|12949.64|13067.17|12947.17|13069.64|12949.64|13067.17|12947.17|10
1642864690000|2022-01-22 15:18:10|13067.32|12947.32|13064.18|12944.18|13067.32|12947.32|13064.18|12944.18|10
1642864700000|2022-01-22 15:18:20|13063.99|12943.99|13060.51|12940.51|13064.08|12944.08|13060.51|12940.51|10
1642864710000|2022-01-22 15:18:30|13060.6|12940.6|13055.49|12935.49|13060.6|12940.6|13054.53|12934.53|10
1642864720000|2022-01-22 15:18:40|13055.07|12935.07|13052.83|12932.83|13056.21|12936.21|13052.83|12932.83|10
1642864730000|2022-01-22 15:18:50|13050.69|12930.69|13042.59|12922.59|13050.69|12930.69|13042.59|12922.59|10
1642864740000|2022-01-22 15:19:00|13041.59|12921.59|13041.5|12921.5|13043.74|12923.74|13040.81|12920.81|9
1642864750000|2022-01-22 15:19:10|13040.83|12920.83|13041.63|12921.63|13042.94|12922.94|13040.83|12920.83|10
1642864760000|2022-01-22 15:19:20|13042|12922|13038.45|12918.45|13042|12922|13038.45|12918.45|10
1642864770000|2022-01-22 15:19:30|13037.11|12917.11|13034.38|12914.38|13037.37|12917.37|13034.38|12914.38|9
1642864780000|2022-01-22 15:19:40|13031.88|12911.88|13015.53|12895.53|13031.88|12911.88|13015.03|12895.03|10
1642864790000|2022-01-22 15:19:50|13014.31|12894.31|13002.82|12882.82|13014.31|12894.31|13002.73|12882.73|10
1642864800000|2022-01-22 15:20:00|13003.28|12883.28|13011.73|12891.73|13011.73|12891.73|13002.93|12882.93|10
1642864810000|2022-01-22 15:20:10|13013.8|12893.8|13018.86|12898.86|13019.79|12899.79|13013.8|12893.8|10
1642864820000|2022-01-22 15:20:20|13018.15|12898.15|13020.72|12900.72|13020.72|12900.72|13017.53|12897.53|10
1642864830000|2022-01-22 15:20:30|13020.54|12900.54|13022.42|12902.42|13022.81|12902.81|13020.21|12900.21|10
1642864840000|2022-01-22 15:20:40|13022.29|12902.29|13017.64|12897.64|13022.85|12902.85|13017.64|12897.64|10
1642864850000|2022-01-22 15:20:50|13016.63|12896.63|13008.32|12888.32|13016.63|12896.63|13008.32|12888.32|9
1642864860000|2022-01-22 15:21:00|13007.78|12887.78|13000.5|12880.5|13007.78|12887.78|13000.5|12880.5|10
1642864870000|2022-01-22 15:21:10|13000.97|12880.97|13003.2|12883.2|13003.84|12883.84|13000.21|12880.21|10
1642864880000|2022-01-22 15:21:20|13003.42|12883.42|13010.16|12890.16|13010.16|12890.16|13003.11|12883.11|10
1642864890000|2022-01-22 15:21:30|13010.47|12890.47|13015.34|12895.34|13016.04|12896.04|13010.47|12890.47|10
1642864900000|2022-01-22 15:21:40|13015.01|12895.01|13016.59|12896.59|13016.59|12896.59|13015.01|12895.01|10
1642864910000|2022-01-22 15:21:50|13017.09|12897.09|13027.72|12907.72|13027.72|12907.72|13017.09|12897.09|10
1642864920000|2022-01-22 15:22:00|13028.76|12908.76|13027.71|12907.71|13029.68|12909.68|13026.87|12906.87|10
1642864930000|2022-01-22 15:22:10|13025.99|12905.99|13025.8|12905.8|13027.27|12907.27|13025.66|12905.66|10
1642864940000|2022-01-22 15:22:20|13026.11|12906.11|13022.54|12902.54|13026.61|12906.61|13022.54|12902.54|10
1642864950000|2022-01-22 15:22:30|13021.63|12901.63|13020.25|12900.25|13021.99|12901.99|13019.8|12899.8|10
1642864960000|2022-01-22 15:22:40|13020.65|12900.65|13020.49|12900.49|13022.29|12902.29|13020.44|12900.44|9
1642864970000|2022-01-22 15:22:50|13019.56|12899.56|13018.86|12898.86|13020.31|12900.31|13018.83|12898.83|10
1642864980000|2022-01-22 15:23:00|13017.83|12897.83|13017.1|12897.1|13018.11|12898.11|13017.06|12897.06|10
1642864990000|2022-01-22 15:23:10|13017.2|12897.2|13020.32|12900.32|13020.32|12900.32|13017.2|12897.2|10
1642865000000|2022-01-22 15:23:20|13017.26|12897.26|13019.68|12899.68|13020.01|12900.01|13016.28|12896.28|10
1642865010000|2022-01-22 15:23:30|13019.42|12899.42|13023.77|12903.77|13023.77|12903.77|13019.29|12899.29|10
1642865020000|2022-01-22 15:23:40|13024.64|12904.64|13024.53|12904.53|13025.5|12905.5|13023.98|12903.98|10
1642865030000|2022-01-22 15:23:50|13025.16|12905.16|13023.99|12903.99|13025.31|12905.31|13023.99|12903.99|10
1642865040000|2022-01-22 15:24:00|13023.43|12903.43|13027.19|12907.19|13027.19|12907.19|13023.43|12903.43|10
1642865050000|2022-01-22 15:24:10|13026.9|12906.9|13026.04|12906.04|13028.13|12908.13|13026.04|12906.04|10
1642865060000|2022-01-22 15:24:20|13025.46|12905.46|13025.67|12905.67|13025.67|12905.67|13023.44|12903.44|10
1642865070000|2022-01-22 15:24:30|13025.18|12905.18|13026.5|12906.5|13026.5|12906.5|13024.96|12904.96|10
1642865080000|2022-01-22 15:24:40|13026.03|12906.03|13024.53|12904.53|13026.6|12906.6|13024.53|12904.53|10
1642865090000|2022-01-22 15:24:50|13024.2|12904.2|13025.73|12905.73|13025.73|12905.73|13024.2|12904.2|10
1642865100000|2022-01-22 15:25:00|13026.23|12906.23|13026.93|12906.93|13027.14|12907.14|13025.02|12905.02|10
1642865110000|2022-01-22 15:25:10|13027.66|12907.66|13034.39|12914.39|13034.39|12914.39|13027.66|12907.66|10
1642865120000|2022-01-22 15:25:20|13035.02|12915.02|13048.45|12928.45|13048.45|12928.45|13035.02|12915.02|10
1642865130000|2022-01-22 15:25:30|13049.82|12929.82|13069.97|12949.97|13069.97|12949.97|13049.82|12929.82|10
1642865140000|2022-01-22 15:25:40|13072.76|12952.76|13074.87|12954.87|13074.95|12954.95|13072.76|12952.76|10
1642865150000|2022-01-22 15:25:50|13073.84|12953.84|13073.19|12953.19|13073.84|12953.84|13072.74|12952.74|10
1642865160000|2022-01-22 15:26:00|13073.17|12953.17|13070.01|12950.01|13073.17|12953.17|13070.01|12950.01|10
1642865170000|2022-01-22 15:26:10|13070.68|12950.68|13077.59|12957.59|13078.04|12958.04|13070.68|12950.68|10
1642865180000|2022-01-22 15:26:20|13077.86|12957.86|13079.63|12959.63|13079.91|12959.91|13076.95|12956.95|10
1642865190000|2022-01-22 15:26:30|13080.22|12960.22|13080.21|12960.21|13080.22|12960.22|13078.87|12958.87|10
1642865200000|2022-01-22 15:26:40|13079.51|12959.51|13075.41|12955.41|13079.51|12959.51|13075.41|12955.41|10
1642865210000|2022-01-22 15:26:50|13075.12|12955.12|13072.89|12952.89|13075.12|12955.12|13072.24|12952.24|10
1642865220000|2022-01-22 15:27:00|13073.67|12953.67|13076.58|12956.58|13077.36|12957.36|13073.67|12953.67|9
1642865230000|2022-01-22 15:27:10|13076.98|12956.98|13075.81|12955.81|13077.23|12957.23|13075.8|12955.8|9
1642865240000|2022-01-22 15:27:20|13074.27|12954.27|13072.95|12952.95|13074.57|12954.57|13072.95|12952.95|10
1642865250000|2022-01-22 15:27:30|13073.24|12953.24|13064.9|12944.9|13073.24|12953.24|13064.9|12944.9|10
1642865260000|2022-01-22 15:27:40|13064.08|12944.08|13056.14|12936.14|13064.08|12944.08|13056.14|12936.14|10
1642865270000|2022-01-22 15:27:50|13055.62|12935.62|13048.94|12928.94|13055.71|12935.71|13048.51|12928.51|10
1642865280000|2022-01-22 15:28:00|13048.19|12928.19|13041.92|12921.92|13048.19|12928.19|13041.92|12921.92|10
1642865290000|2022-01-22 15:28:10|13041.09|12921.09|13036.38|12916.38|13041.09|12921.09|13036.38|12916.38|10
1642865300000|2022-01-22 15:28:20|13036.52|12916.52|13029.98|12909.98|13036.52|12916.52|13029.98|12909.98|10
1642865310000|2022-01-22 15:28:30|13029.4|12909.4|13026.1|12906.1|13030.37|12910.37|13026.1|12906.1|10
1642865320000|2022-01-22 15:28:40|13025.21|12905.21|13024.43|12904.43|13025.21|12905.21|13023.19|12903.19|10
1642865330000|2022-01-22 15:28:50|13024.1|12904.1|13021.08|12901.08|13024.1|12904.1|13021.02|12901.02|10
1642865340000|2022-01-22 15:29:00|13020.95|12900.95|13017.18|12897.18|13021.05|12901.05|13017.18|12897.18|9
1642865350000|2022-01-22 15:29:10|13016.45|12896.45|13010.48|12890.48|13016.45|12896.45|13010.48|12890.48|10
1642865360000|2022-01-22 15:29:20|13009.14|12889.14|13003.47|12883.47|13009.14|12889.14|13003.47|12883.47|10
1642865370000|2022-01-22 15:29:30|13002.97|12882.97|13001.56|12881.56|13003.18|12883.18|13001.56|12881.56|10
1642865380000|2022-01-22 15:29:40|13002.24|12882.24|13003.53|12883.53|13004.56|12884.56|13002.01|12882.01|10
1642865390000|2022-01-22 15:29:50|13003.89|12883.89|13006.73|12886.73|13007.41|12887.41|13003.89|12883.89|10
1642865400000|2022-01-22 15:30:00|13006.38|12886.38|13004.16|12884.16|13006.38|12886.38|13004.16|12884.16|10
1642865410000|2022-01-22 15:30:10|13004.96|12884.96|13002.52|12882.52|13005.12|12885.12|13002.52|12882.52|10
1642865420000|2022-01-22 15:30:20|13002.6|12882.6|12996.36|12876.36|13003.23|12883.23|12996.36|12876.36|10
1642865430000|2022-01-22 15:30:30|12994.02|12874.02|12982.17|12862.17|12994.02|12874.02|12982.17|12862.17|10
1642865440000|2022-01-22 15:30:40|12982.79|12862.79|12975.87|12855.87|12983.22|12863.22|12975.87|12855.87|10
1642865450000|2022-01-22 15:30:50|12972.63|12852.63|12966.29|12846.29|12972.63|12852.63|12966.27|12846.27|10
1642865460000|2022-01-22 15:31:00|12966.13|12846.13|12965.59|12845.59|12966.41|12846.41|12965.27|12845.27|10
1642865470000|2022-01-22 15:31:10|12965.1|12845.1|12963.85|12843.85|12966.05|12846.05|12963.85|12843.85|10
1642865480000|2022-01-22 15:31:20|12963.11|12843.11|12961.78|12841.78|12963.59|12843.59|12961.78|12841.78|10
1642865490000|2022-01-22 15:31:30|12960.29|12840.29|12960.31|12840.31|12961.23|12841.23|12959.88|12839.88|10
1642865500000|2022-01-22 15:31:40|12960.17|12840.17|12953.45|12833.45|12960.17|12840.17|12953.45|12833.45|10
1642865510000|2022-01-22 15:31:50|12952.86|12832.86|12951.18|12831.18|12952.86|12832.86|12950.58|12830.58|10
1642865520000|2022-01-22 15:32:00|12951.86|12831.86|12961.95|12841.95|12961.95|12841.95|12951.86|12831.86|10
1642865530000|2022-01-22 15:32:10|12962.58|12842.58|12979.1|12859.1|12979.1|12859.1|12962.58|12842.58|10
1642865540000|2022-01-22 15:32:20|12982.19|12862.19|12985.33|12865.33|12986.56|12866.56|12980.55|12860.55|10
1642865550000|2022-01-22 15:32:30|12985.34|12865.34|12985.21|12865.21|12985.34|12865.34|12984.31|12864.31|10
1642865560000|2022-01-22 15:32:40|12985.32|12865.32|12981.81|12861.81|12985.32|12865.32|12981.6|12861.6|10
1642865570000|2022-01-22 15:32:50|12981.37|12861.37|12979.14|12859.14|12981.71|12861.71|12979.14|12859.14|10
1642865580000|2022-01-22 15:33:00|12979.23|12859.23|12982.02|12862.02|12982.1|12862.1|12979.23|12859.23|10
1642865590000|2022-01-22 15:33:10|12982.61|12862.61|12985.4|12865.4|12985.68|12865.68|12982.61|12862.61|10
1642865600000|2022-01-22 15:33:20|12985.58|12865.58|12986.35|12866.35|12986.93|12866.93|12985.58|12865.58|10
1642865610000|2022-01-22 15:33:30|12985.99|12865.99|12992.39|12872.39|12992.39|12872.39|12985.99|12865.99|10
1642865620000|2022-01-22 15:33:40|12992.4|12872.4|12991.29|12871.29|12992.99|12872.99|12991.14|12871.14|10
1642865630000|2022-01-22 15:33:50|12991.15|12871.15|12989.18|12869.18|12991.63|12871.63|12989.18|12869.18|10
1642865640000|2022-01-22 15:34:00|12988.75|12868.75|12989.08|12869.08|12989.08|12869.08|12987.31|12867.31|10
1642865650000|2022-01-22 15:34:10|12989.36|12869.36|12989.99|12869.99|12991.1|12871.1|12989.36|12869.36|10
1642865660000|2022-01-22 15:34:20|12990.03|12870.03|12995.52|12875.52|12995.52|12875.52|12990.03|12870.03|10
1642865670000|2022-01-22 15:34:30|12995.2|12875.2|12996.5|12876.5|12997.48|12877.48|12994.57|12874.57|10
1642865680000|2022-01-22 15:34:40|12997.11|12877.11|12999.53|12879.53|12999.53|12879.53|12996.46|12876.46|10
1642865690000|2022-01-22 15:34:50|13000.76|12880.76|13009.42|12889.42|13009.42|12889.42|13000.76|12880.76|10
1642865700000|2022-01-22 15:35:00|13009.71|12889.71|13029|12909|13029|12909|13009.71|12889.71|10
1642865710000|2022-01-22 15:35:10|13030.64|12910.64|13044.3|12924.3|13044.3|12924.3|13030.64|12910.64|10
1642865720000|2022-01-22 15:35:20|13044.94|12924.94|13054.71|12934.71|13054.71|12934.71|13044.94|12924.94|10
1642865730000|2022-01-22 15:35:30|13058.46|12938.46|13066.86|12946.86|13067.17|12947.17|13058.46|12938.46|10
1642865740000|2022-01-22 15:35:40|13065.4|12945.4|13062.97|12942.97|13066.67|12946.67|13062.97|12942.97|10
1642865750000|2022-01-22 15:35:50|13062.79|12942.79|13057.77|12937.77|13062.9|12942.9|13057.77|12937.77|10
1642865760000|2022-01-22 15:36:00|13057.31|12937.31|13055.42|12935.42|13057.72|12937.72|13055.42|12935.42|10
1642865770000|2022-01-22 15:36:10|13054.72|12934.72|13051.98|12931.98|13054.72|12934.72|13051.98|12931.98|10
1642865780000|2022-01-22 15:36:20|13052.54|12932.54|13049.84|12929.84|13052.54|12932.54|13049.46|12929.46|10
1642865790000|2022-01-22 15:36:30|13049.86|12929.86|13052.71|12932.71|13052.95|12932.95|13049.86|12929.86|10
1642865800000|2022-01-22 15:36:40|13050.64|12930.64|13047.34|12927.34|13050.7|12930.7|13046.75|12926.75|10
1642865810000|2022-01-22 15:36:50|13046.88|12926.88|13041.47|12921.47|13046.88|12926.88|13041.47|12921.47|10
1642865820000|2022-01-22 15:37:00|13040.21|12920.21|13032.99|12912.99|13040.21|12920.21|13032.99|12912.99|10
1642865830000|2022-01-22 15:37:10|13033.19|12913.19|13028.2|12908.2|13033.19|12913.19|13027.88|12907.88|10
1642865840000|2022-01-22 15:37:20|13028.14|12908.14|13022.57|12902.57|13028.14|12908.14|13022.57|12902.57|10
1642865850000|2022-01-22 15:37:30|13022.24|12902.24|13015.07|12895.07|13022.24|12902.24|13015.07|12895.07|10
1642865860000|2022-01-22 15:37:40|13013.66|12893.66|13006.13|12886.13|13013.66|12893.66|13004.93|12884.93|10
1642865870000|2022-01-22 15:37:50|13007.11|12887.11|13010.1|12890.1|13010.1|12890.1|13005.44|12885.44|9
1642865880000|2022-01-22 15:38:00|13004.3|12884.3|13016.53|12896.53|13016.53|12896.53|13003.95|12883.95|10
1642865890000|2022-01-22 15:38:10|13015.62|12895.62|13022.34|12902.34|13022.34|12902.34|13015.62|12895.62|10
1642865900000|2022-01-22 15:38:20|13022.54|12902.54|13024.89|12904.89|13025.68|12905.68|13022.54|12902.54|10
1642865910000|2022-01-22 15:38:30|13024.76|12904.76|13024.6|12904.6|13026.77|12906.77|13024.6|12904.6|10
1642865920000|2022-01-22 15:38:40|13024.22|12904.22|13019.42|12899.42|13024.22|12904.22|13019.42|12899.42|10
1642865930000|2022-01-22 15:38:50|13020.02|12900.02|13015.92|12895.92|13020.03|12900.03|13015.85|12895.85|10
1642865940000|2022-01-22 15:39:00|13016.1|12896.1|13014.07|12894.07|13016.54|12896.54|13014.07|12894.07|10
1642865950000|2022-01-22 15:39:10|13013.95|12893.95|13012.55|12892.55|13013.95|12893.95|13011.78|12891.78|10
1642865960000|2022-01-22 15:39:20|13012.02|12892.02|13009.88|12889.88|13012.03|12892.03|13009.88|12889.88|10
1642865970000|2022-01-22 15:39:30|13009.54|12889.54|13008.81|12888.81|13009.62|12889.62|13006.96|12886.96|10
1642865980000|2022-01-22 15:39:40|13007.41|12887.41|13006.78|12886.78|13007.81|12887.81|13006.52|12886.52|10
1642865990000|2022-01-22 15:39:50|13005.96|12885.96|13001.86|12881.86|13005.96|12885.96|13001.86|12881.86|10
1642866000000|2022-01-22 15:40:00|13001.04|12881.04|12999.54|12879.54|13001.59|12881.59|12999.54|12879.54|10
1642866010000|2022-01-22 15:40:10|12999.77|12879.77|12999.16|12879.16|12999.77|12879.77|12999.16|12879.16|10
1642866020000|2022-01-22 15:40:20|12997.87|12877.87|12995.48|12875.48|12998.04|12878.04|12995.16|12875.16|9
1642866030000|2022-01-22 15:40:30|12996.54|12876.54|13001.18|12881.18|13002|12882|12996.54|12876.54|10
1642866040000|2022-01-22 15:40:40|13001.64|12881.64|13004.53|12884.53|13004.53|12884.53|13000.14|12880.14|10
1642866050000|2022-01-22 15:40:50|13004.36|12884.36|13007.54|12887.54|13007.54|12887.54|13004.36|12884.36|10
1642866060000|2022-01-22 15:41:00|13008.56|12888.56|13014.31|12894.31|13014.31|12894.31|13008.56|12888.56|10
1642866070000|2022-01-22 15:41:10|13013.85|12893.85|13024.25|12904.25|13024.25|12904.25|13013.85|12893.85|10
1642866080000|2022-01-22 15:41:20|13025.03|12905.03|13024.15|12904.15|13025.81|12905.81|13024.09|12904.09|10
1642866090000|2022-01-22 15:41:30|13023.63|12903.63|13021.24|12901.24|13023.63|12903.63|13021.06|12901.06|10
1642866100000|2022-01-22 15:41:40|13022.08|12902.08|13022.2|12902.2|13023.03|12903.03|13021.98|12901.98|10
1642866110000|2022-01-22 15:41:50|13021.4|12901.4|13016.83|12896.83|13021.4|12901.4|13016.83|12896.83|10
1642866120000|2022-01-22 15:42:00|13016.56|12896.56|13016.79|12896.79|13017.62|12897.62|13016.1|12896.1|10
1642866130000|2022-01-22 15:42:10|13016.2|12896.2|13012.86|12892.86|13016.2|12896.2|13012.86|12892.86|10
1642866140000|2022-01-22 15:42:20|13012.81|12892.81|13007.69|12887.69|13012.81|12892.81|13007.69|12887.69|10
1642866150000|2022-01-22 15:42:30|13007.24|12887.24|13002.07|12882.07|13007.24|12887.24|13002.07|12882.07|9
1642866160000|2022-01-22 15:42:40|13002.01|12882.01|13000.05|12880.05|13002.27|12882.27|13000.05|12880.05|10
1642866170000|2022-01-22 15:42:50|12999.69|12879.69|12994.47|12874.47|12999.69|12879.69|12994.47|12874.47|10
1642866180000|2022-01-22 15:43:00|12994.72|12874.72|12991.41|12871.41|12995.35|12875.35|12991.41|12871.41|10
1642866190000|2022-01-22 15:43:10|12991.49|12871.49|12984.29|12864.29|12991.49|12871.49|12984.29|12864.29|10
1642866200000|2022-01-22 15:43:20|12983.82|12863.82|12982.5|12862.5|12985.14|12865.14|12982.5|12862.5|10
1642866210000|2022-01-22 15:43:30|12981.86|12861.86|12980.1|12860.1|12981.86|12861.86|12980.1|12860.1|10
1642866220000|2022-01-22 15:43:40|12980.38|12860.38|12975.92|12855.92|12980.54|12860.54|12975.92|12855.92|10
1642866230000|2022-01-22 15:43:50|12975.12|12855.12|12974.21|12854.21|12975.5|12855.5|12973.9|12853.9|10
1642866240000|2022-01-22 15:44:00|12974.04|12854.04|12976.8|12856.8|12976.8|12856.8|12972.71|12852.71|10
1642866250000|2022-01-22 15:44:10|12976.84|12856.84|12979.02|12859.02|12979.93|12859.93|12975.99|12855.99|10
1642866260000|2022-01-22 15:44:20|12979.8|12859.8|12983|12863|12983|12863|12979.58|12859.58|9
1642866270000|2022-01-22 15:44:30|12983.71|12863.71|12990.37|12870.37|12990.37|12870.37|12983.71|12863.71|10
1642866280000|2022-01-22 15:44:40|12991.23|12871.23|12998.27|12878.27|12998.27|12878.27|12990.34|12870.34|10
1642866290000|2022-01-22 15:44:50|12998.7|12878.7|13002.8|12882.8|13002.8|12882.8|12998.7|12878.7|10
1642866300000|2022-01-22 15:45:00|13004.15|12884.15|13008.23|12888.23|13008.23|12888.23|13004.15|12884.15|10
1642866310000|2022-01-22 15:45:10|13008.16|12888.16|13013|12893|13013|12893|13008.16|12888.16|10
1642866320000|2022-01-22 15:45:20|13013.08|12893.08|13016.33|12896.33|13016.85|12896.85|13013.08|12893.08|10
1642866330000|2022-01-22 15:45:30|13016.38|12896.38|13015.55|12895.55|13017.8|12897.8|13015.55|12895.55|10
1642866340000|2022-01-22 15:45:40|13015.54|12895.54|13009.47|12889.47|13015.54|12895.54|13009.47|12889.47|10
1642866350000|2022-01-22 15:45:50|13009.26|12889.26|13001.96|12881.96|13009.26|12889.26|13001.96|12881.96|10
1642866360000|2022-01-22 15:46:00|13001.23|12881.23|12993.69|12873.69|13001.23|12881.23|12993.69|12873.69|10
1642866370000|2022-01-22 15:46:10|12992.86|12872.86|12983.91|12863.91|12992.86|12872.86|12983.91|12863.91|10
1642866380000|2022-01-22 15:46:20|12984.08|12864.08|12976.87|12856.87|12984.08|12864.08|12976.4|12856.4|10
1642866390000|2022-01-22 15:46:30|12976.43|12856.43|12977.79|12857.79|12978.65|12858.65|12975.43|12855.43|10
1642866400000|2022-01-22 15:46:40|12978|12858|12973.91|12853.91|12978.08|12858.08|12973.91|12853.91|10
1642866410000|2022-01-22 15:46:50|12973.06|12853.06|12966.25|12846.25|12973.06|12853.06|12966.25|12846.25|10
1642866420000|2022-01-22 15:47:00|12965.77|12845.77|12969.47|12849.47|12969.47|12849.47|12965.16|12845.16|10
1642866430000|2022-01-22 15:47:10|12970.17|12850.17|12975.75|12855.75|12975.75|12855.75|12970.17|12850.17|10
1642866440000|2022-01-22 15:47:20|12977.14|12857.14|12977.4|12857.4|12978.67|12858.67|12976.92|12856.92|10
1642866450000|2022-01-22 15:47:30|12977.18|12857.18|12977.84|12857.84|12978.2|12858.2|12976.91|12856.91|10
1642866460000|2022-01-22 15:47:40|12977.4|12857.4|12975.85|12855.85|12977.4|12857.4|12975.85|12855.85|10
1642866470000|2022-01-22 15:47:50|12976.39|12856.39|12983.43|12863.43|12983.43|12863.43|12975.98|12855.98|10
1642866480000|2022-01-22 15:48:00|12984.24|12864.24|12984.96|12864.96|12985.14|12865.14|12984.2|12864.2|10
1642866490000|2022-01-22 15:48:10|12984.37|12864.37|12980.87|12860.87|12984.37|12864.37|12980.87|12860.87|10
1642866500000|2022-01-22 15:48:20|12980.55|12860.55|12973.61|12853.61|12980.72|12860.72|12973.61|12853.61|10
1642866510000|2022-01-22 15:48:30|12973.06|12853.06|12965.52|12845.52|12973.06|12853.06|12965.52|12845.52|10
1642866520000|2022-01-22 15:48:40|12965.81|12845.81|12962.67|12842.67|12965.87|12845.87|12962.67|12842.67|10
1642866530000|2022-01-22 15:48:50|12960.31|12840.31|12944.51|12824.51|12960.31|12840.31|12944.51|12824.51|10
1642866540000|2022-01-22 15:49:00|12942.15|12822.15|12938.12|12818.12|12942.74|12822.74|12938.12|12818.12|10
1642866550000|2022-01-22 15:49:10|12937.4|12817.4|12938.98|12818.98|12938.98|12818.98|12937.32|12817.32|10
1642866560000|2022-01-22 15:49:20|12939.63|12819.63|12939.24|12819.24|12939.63|12819.63|12938.11|12818.11|10
1642866570000|2022-01-22 15:49:30|12940.1|12820.1|12937.13|12817.13|12941.35|12821.35|12937.13|12817.13|10
1642866580000|2022-01-22 15:49:40|12936.81|12816.81|12915.87|12795.87|12936.81|12816.81|12915.87|12795.87|10
1642866590000|2022-01-22 15:49:50|12916.1|12796.1|12916.52|12796.52|12918.02|12798.02|12916.1|12796.1|10
1642866600000|2022-01-22 15:50:00|12916.06|12796.06|12913.83|12793.83|12916.06|12796.06|12912.96|12792.96|10
1642866610000|2022-01-22 15:50:10|12913.45|12793.45|12912.6|12792.6|12913.45|12793.45|12911.77|12791.77|10
1642866620000|2022-01-22 15:50:20|12912.13|12792.13|12906.67|12786.67|12912.31|12792.31|12906.13|12786.13|10
1642866630000|2022-01-22 15:50:30|12906.68|12786.68|12913.35|12793.35|12913.85|12793.85|12906.68|12786.68|10
1642866640000|2022-01-22 15:50:40|12913.76|12793.76|12915.69|12795.69|12916.42|12796.42|12913.76|12793.76|10
1642866650000|2022-01-22 15:50:50|12916.16|12796.16|12921.65|12801.65|12921.65|12801.65|12916.16|12796.16|10
1642866660000|2022-01-22 15:51:00|12922.28|12802.28|12927.62|12807.62|12927.62|12807.62|12922.28|12802.28|10
1642866670000|2022-01-22 15:51:10|12929.33|12809.33|12931.98|12811.98|12932.37|12812.37|12929.33|12809.33|10
1642866680000|2022-01-22 15:51:20|12932.22|12812.22|12930.71|12810.71|12932.22|12812.22|12930.71|12810.71|10
1642866690000|2022-01-22 15:51:30|12930.92|12810.92|12932.22|12812.22|12932.22|12812.22|12930.61|12810.61|10
1642866700000|2022-01-22 15:51:40|12932.27|12812.27|12936.11|12816.11|12937.57|12817.57|12932.27|12812.27|10
1642866710000|2022-01-22 15:51:50|12936.97|12816.97|12939.84|12819.84|12940.13|12820.13|12936.97|12816.97|10
1642866720000|2022-01-22 15:52:00|12939.58|12819.58|12949.08|12829.08|12949.08|12829.08|12939.35|12819.35|10
1642866730000|2022-01-22 15:52:10|12948.37|12828.37|12948.24|12828.24|12948.85|12828.85|12947.31|12827.31|10
1642866740000|2022-01-22 15:52:20|12948.02|12828.02|12944.24|12824.24|12949.38|12829.38|12944.24|12824.24|10
1642866750000|2022-01-22 15:52:30|12943.57|12823.57|12939.86|12819.86|12943.57|12823.57|12939.86|12819.86|10
1642866760000|2022-01-22 15:52:40|12936.33|12816.33|12921.52|12801.52|12936.33|12816.33|12921.52|12801.52|10
1642866770000|2022-01-22 15:52:50|12920.92|12800.92|12907.07|12787.07|12921.15|12801.15|12907.07|12787.07|10
1642866780000|2022-01-22 15:53:00|12905.84|12785.84|12905.75|12785.75|12907.1|12787.1|12905.08|12785.08|10
1642866790000|2022-01-22 15:53:10|12906.62|12786.62|12902.38|12782.38|12906.62|12786.62|12902.38|12782.38|10
1642866800000|2022-01-22 15:53:20|12902.52|12782.52|12895.1|12775.1|12902.52|12782.52|12895.1|12775.1|10
1642866810000|2022-01-22 15:53:30|12895.07|12775.07|12891.66|12771.66|12895.07|12775.07|12891.54|12771.54|10
1642866820000|2022-01-22 15:53:40|12890.5|12770.5|12892.47|12772.47|12892.47|12772.47|12888.71|12768.71|10
1642866830000|2022-01-22 15:53:50|12893.24|12773.24|12895.11|12775.11|12895.11|12775.11|12893.24|12773.24|10
1642866840000|2022-01-22 15:54:00|12895.72|12775.72|12895.63|12775.63|12895.78|12775.78|12892.88|12772.88|10
1642866850000|2022-01-22 15:54:10|12895.86|12775.86|12897.75|12777.75|12897.75|12777.75|12895.67|12775.67|10
1642866860000|2022-01-22 15:54:20|12898.16|12778.16|12903.72|12783.72|12903.72|12783.72|12897.93|12777.93|10
1642866870000|2022-01-22 15:54:30|12903.56|12783.56|12912.18|12792.18|12912.18|12792.18|12903.39|12783.39|10
1642866880000|2022-01-22 15:54:40|12912.4|12792.4|12912.88|12792.88|12914.35|12794.35|12912.4|12792.4|10
1642866890000|2022-01-22 15:54:50|12912.28|12792.28|12911.85|12791.85|12913.06|12793.06|12911.63|12791.63|10
1642866900000|2022-01-22 15:55:00|12910.89|12790.89|12897.5|12777.5|12910.89|12790.89|12897.5|12777.5|10
1642866910000|2022-01-22 15:55:10|12897.11|12777.11|12896.38|12776.38|12897.11|12777.11|12895.15|12775.15|10
1642866920000|2022-01-22 15:55:20|12896.16|12776.16|12898.87|12778.87|12898.87|12778.87|12896.01|12776.01|10
1642866930000|2022-01-22 15:55:30|12899.06|12779.06|12906.2|12786.2|12906.2|12786.2|12899.06|12779.06|10
1642866940000|2022-01-22 15:55:40|12906.01|12786.01|12913.73|12793.73|12913.73|12793.73|12906.01|12786.01|10
1642866950000|2022-01-22 15:55:50|12914.64|12794.64|12918.08|12798.08|12918.54|12798.54|12914.64|12794.64|10
1642866960000|2022-01-22 15:56:00|12919.8|12799.8|12919.29|12799.29|12921.6|12801.6|12919.08|12799.08|9
1642866970000|2022-01-22 15:56:10|12918.42|12798.42|12924.41|12804.41|12924.79|12804.79|12918.05|12798.05|10
1642866980000|2022-01-22 15:56:20|12925.2|12805.2|12925.56|12805.56|12925.56|12805.56|12924.44|12804.44|10
1642866990000|2022-01-22 15:56:30|12926.22|12806.22|12935.43|12815.43|12935.43|12815.43|12926.22|12806.22|10
1642867000000|2022-01-22 15:56:40|12935.17|12815.17|12937.45|12817.45|12937.49|12817.49|12935.17|12815.17|10
1642867010000|2022-01-22 15:56:50|12937.57|12817.57|12937.05|12817.05|12937.7|12817.7|12936.15|12816.15|10
1642867020000|2022-01-22 15:57:00|12937.52|12817.52|12937.9|12817.9|12937.95|12817.95|12934.73|12814.73|10
1642867030000|2022-01-22 15:57:10|12937.3|12817.3|12938.52|12818.52|12939.1|12819.1|12936.91|12816.91|10
1642867040000|2022-01-22 15:57:20|12938.83|12818.83|12937.63|12817.63|12938.84|12818.84|12937.63|12817.63|10
1642867050000|2022-01-22 15:57:30|12936.86|12816.86|12933.78|12813.78|12937.95|12817.95|12933.78|12813.78|10
1642867060000|2022-01-22 15:57:40|12932.96|12812.96|12931.49|12811.49|12933.82|12813.82|12930.2|12810.2|10
1642867070000|2022-01-22 15:57:50|12931.84|12811.84|12927.27|12807.27|12931.84|12811.84|12927.27|12807.27|10
1642867080000|2022-01-22 15:58:00|12927.54|12807.54|12929.2|12809.2|12929.56|12809.56|12927.54|12807.54|10
1642867090000|2022-01-22 15:58:10|12928.56|12808.56|12923.74|12803.74|12928.56|12808.56|12923.23|12803.23|10
1642867100000|2022-01-22 15:58:20|12924.57|12804.57|12922.92|12802.92|12925.7|12805.7|12922.92|12802.92|10
1642867110000|2022-01-22 15:58:30|12922.37|12802.37|12917.99|12797.99|12922.37|12802.37|12917.99|12797.99|10
1642867120000|2022-01-22 15:58:40|12917.8|12797.8|12908.77|12788.77|12917.8|12797.8|12908.31|12788.31|10
1642867130000|2022-01-22 15:58:50|12907.29|12787.29|12901.16|12781.16|12907.29|12787.29|12901.16|12781.16|10
1642867140000|2022-01-22 15:59:00|12900.03|12780.03|12898.61|12778.61|12900.17|12780.17|12898.53|12778.53|10
1642867150000|2022-01-22 15:59:10|12898.55|12778.55|12900.35|12780.35|12901|12781|12897.32|12777.32|10
1642867160000|2022-01-22 15:59:20|12900.62|12780.62|12899.44|12779.44|12903.48|12783.48|12899.44|12779.44|10
1642867170000|2022-01-22 15:59:30|12899.59|12779.59|12899.61|12779.61|12900.19|12780.19|12898.38|12778.38|10
1642867180000|2022-01-22 15:59:40|12900.05|12780.05|12902.27|12782.27|12904.97|12784.97|12900.05|12780.05|10
1642867190000|2022-01-22 15:59:50|12902.01|12782.01|12893.64|12773.64|12902.01|12782.01|12893.64|12773.64|10
1642867200000|2022-01-22 16:00:00|12892.91|12772.91|12895.3|12775.3|12895.44|12775.44|12892.91|12772.91|10
1642867210000|2022-01-22 16:00:10|12895.66|12775.66|12897.51|12777.51|12897.72|12777.72|12895|12775|10
1642867220000|2022-01-22 16:00:20|12897.88|12777.88|12897.48|12777.48|12897.88|12777.88|12895.13|12775.13|10
1642867230000|2022-01-22 16:00:30|12897.45|12777.45|12899.69|12779.69|12899.69|12779.69|12892.59|12772.59|10
1642867240000|2022-01-22 16:00:40|12900.77|12780.77|12905.43|12785.43|12905.43|12785.43|12900.77|12780.77|10
1642867250000|2022-01-22 16:00:50|12905.52|12785.52|12900.46|12780.46|12905.52|12785.52|12900.46|12780.46|10
1642867260000|2022-01-22 16:01:00|12901.03|12781.03|12901.58|12781.58|12902.62|12782.62|12899.86|12779.86|10
1642867270000|2022-01-22 16:01:10|12902.55|12782.55|12904.25|12784.25|12904.43|12784.43|12902.55|12782.55|10
1642867280000|2022-01-22 16:01:20|12903.55|12783.55|12902.85|12782.85|12903.66|12783.66|12901.37|12781.37|10
1642867290000|2022-01-22 16:01:30|12902.53|12782.53|12895.11|12775.11|12902.53|12782.53|12895.11|12775.11|10
1642867300000|2022-01-22 16:01:40|12894.98|12774.98|12886.21|12766.21|12895.16|12775.16|12886.21|12766.21|10
1642867310000|2022-01-22 16:01:50|12884.01|12764.01|12851.77|12731.77|12884.01|12764.01|12851.77|12731.77|10
1642867320000|2022-01-22 16:02:00|12849.62|12729.62|12838.1|12718.1|12849.62|12729.62|12838.1|12718.1|10
1642867330000|2022-01-22 16:02:10|12838.43|12718.43|12829.82|12709.82|12838.43|12718.43|12829.82|12709.82|10
1642867340000|2022-01-22 16:02:20|12825.42|12705.42|12822.31|12702.31|12825.42|12705.42|12822.31|12702.31|10
1642867350000|2022-01-22 16:02:30|12822.05|12702.05|12819.31|12699.31|12822.2|12702.2|12819.31|12699.31|10
1642867360000|2022-01-22 16:02:40|12817.32|12697.32|12808.16|12688.16|12817.32|12697.32|12808.16|12688.16|10
1642867370000|2022-01-22 16:02:50|12808.66|12688.66|12806.57|12686.57|12808.92|12688.92|12806.23|12686.23|10
1642867380000|2022-01-22 16:03:00|12805.85|12685.85|12808.75|12688.75|12809.62|12689.62|12804.32|12684.32|10
1642867390000|2022-01-22 16:03:10|12809.44|12689.44|12807.96|12687.96|12810.4|12690.4|12807.96|12687.96|10
1642867400000|2022-01-22 16:03:20|12807.92|12687.92|12809.62|12689.62|12810.4|12690.4|12806.21|12686.21|10
1642867410000|2022-01-22 16:03:30|12810.04|12690.04|12812.07|12692.07|12812.66|12692.66|12809.94|12689.94|9
1642867420000|2022-01-22 16:03:40|12812.46|12692.46|12813.87|12693.87|12813.87|12693.87|12811.17|12691.17|10
1642867430000|2022-01-22 16:03:50|12814.15|12694.15|12810.12|12690.12|12814.98|12694.98|12810.12|12690.12|10
1642867440000|2022-01-22 16:04:00|12809.63|12689.63|12791.25|12671.25|12809.84|12689.84|12791.25|12671.25|10
1642867450000|2022-01-22 16:04:10|12786.77|12666.77|12777.9|12657.9|12786.77|12666.77|12777.9|12657.9|10
1642867460000|2022-01-22 16:04:20|12778.78|12658.78|12767.44|12647.44|12778.82|12658.82|12767.44|12647.44|10
1642867470000|2022-01-22 16:04:30|12767.76|12647.76|12770.78|12650.78|12771|12651|12767.75|12647.75|9
1642867480000|2022-01-22 16:04:40|12770.33|12650.33|12768.87|12648.87|12771.05|12651.05|12768.87|12648.87|10
1642867490000|2022-01-22 16:04:50|12766.43|12646.43|12759.96|12639.96|12766.43|12646.43|12759.85|12639.85|10
1642867500000|2022-01-22 16:05:00|12759.99|12639.99|12758.3|12638.3|12759.99|12639.99|12758.3|12638.3|10
1642867510000|2022-01-22 16:05:10|12758.7|12638.7|12759.97|12639.97|12759.97|12639.97|12757.5|12637.5|10
1642867520000|2022-01-22 16:05:20|12761.01|12641.01|12782.87|12662.87|12782.87|12662.87|12761.01|12641.01|10
1642867530000|2022-01-22 16:05:30|12785.29|12665.29|12839.55|12719.55|12839.55|12719.55|12785.29|12665.29|10
1642867540000|2022-01-22 16:05:40|12842.13|12722.13|12845.03|12725.03|12845.93|12725.93|12842.13|12722.13|10
1642867550000|2022-01-22 16:05:50|12845.71|12725.71|12839.22|12719.22|12845.71|12725.71|12838.83|12718.83|10
1642867560000|2022-01-22 16:06:00|12837.46|12717.46|12833.32|12713.32|12837.46|12717.46|12830.47|12710.47|10
1642867570000|2022-01-22 16:06:10|12835.93|12715.93|12848.31|12728.31|12848.31|12728.31|12835.93|12715.93|10
1642867580000|2022-01-22 16:06:20|12850.59|12730.59|12859.35|12739.35|12859.35|12739.35|12850.59|12730.59|10
1642867590000|2022-01-22 16:06:30|12860.13|12740.13|12866.65|12746.65|12866.65|12746.65|12860.13|12740.13|10
1642867600000|2022-01-22 16:06:40|12866.16|12746.16|12867.78|12747.78|12868.57|12748.57|12866.16|12746.16|10
1642867610000|2022-01-22 16:06:50|12867.91|12747.91|12866.86|12746.86|12868.49|12748.49|12866.45|12746.45|9
1642867620000|2022-01-22 16:07:00|12867.69|12747.69|12873.6|12753.6|12873.6|12753.6|12867.69|12747.69|10
1642867630000|2022-01-22 16:07:10|12873.65|12753.65|12874.72|12754.72|12875.71|12755.71|12873.43|12753.43|10
1642867640000|2022-01-22 16:07:20|12875.84|12755.84|12879.92|12759.92|12879.92|12759.92|12875.84|12755.84|9
1642867650000|2022-01-22 16:07:30|12881.06|12761.06|12899.46|12779.46|12899.46|12779.46|12881.06|12761.06|10
1642867660000|2022-01-22 16:07:40|12899.33|12779.33|12902.97|12782.97|12903.65|12783.65|12899.33|12779.33|10
1642867670000|2022-01-22 16:07:50|12905.64|12785.64|12910|12790|12910.41|12790.41|12905.64|12785.64|10
1642867680000|2022-01-22 16:08:00|12911.02|12791.02|12927.88|12807.88|12927.88|12807.88|12911.02|12791.02|10
1642867690000|2022-01-22 16:08:10|12931.3|12811.3|12962.7|12842.7|12962.7|12842.7|12931.3|12811.3|10
1642867700000|2022-01-22 16:08:20|12971.52|12851.52|13001.17|12881.17|13001.17|12881.17|12971.52|12851.52|10
1642867710000|2022-01-22 16:08:30|13000.3|12880.3|13009.35|12889.35|13009.35|12889.35|13000.3|12880.3|10
1642867720000|2022-01-22 16:08:40|13010.42|12890.42|13013.86|12893.86|13018.01|12898.01|13010.42|12890.42|10
1642867730000|2022-01-22 16:08:50|13012.74|12892.74|13001.92|12881.92|13012.74|12892.74|13001.92|12881.92|10
1642867740000|2022-01-22 16:09:00|13001.64|12881.64|13006.71|12886.71|13006.71|12886.71|13001.61|12881.61|10
1642867750000|2022-01-22 16:09:10|13008.68|12888.68|13014.85|12894.85|13014.85|12894.85|13008.04|12888.04|10
1642867760000|2022-01-22 16:09:20|13016.11|12896.11|13022.8|12902.8|13022.95|12902.95|13016.11|12896.11|10
1642867770000|2022-01-22 16:09:30|13025.13|12905.13|13042.72|12922.72|13042.72|12922.72|13025.13|12905.13|10
1642867780000|2022-01-22 16:09:40|13043.14|12923.14|13046.28|12926.28|13048.89|12928.89|13043.14|12923.14|10
1642867790000|2022-01-22 16:09:50|13045.96|12925.96|13046.81|12926.81|13047.55|12927.55|13045.96|12925.96|10
1642867800000|2022-01-22 16:10:00|13046.95|12926.95|13053.14|12933.14|13053.14|12933.14|13046.11|12926.11|9
1642867810000|2022-01-22 16:10:10|13055.87|12935.87|13055.24|12935.24|13060.01|12940.01|13055.24|12935.24|10
1642867820000|2022-01-22 16:10:20|13052.98|12932.98|13046.38|12926.38|13053.1|12933.1|13046.18|12926.18|10
1642867830000|2022-01-22 16:10:30|13045.19|12925.19|13035.16|12915.16|13045.58|12925.58|13033.64|12913.64|10
1642867840000|2022-01-22 16:10:40|13035.13|12915.13|13040.75|12920.75|13040.75|12920.75|13035.13|12915.13|10
1642867850000|2022-01-22 16:10:50|13039.19|12919.19|13040.6|12920.6|13040.6|12920.6|13037.8|12917.8|10
1642867860000|2022-01-22 16:11:00|13040.57|12920.57|13040.1|12920.1|13040.57|12920.57|13037.37|12917.37|10
1642867870000|2022-01-22 16:11:10|13040.79|12920.79|13059.89|12939.89|13059.89|12939.89|13040.79|12920.79|10
1642867880000|2022-01-22 16:11:20|13069.36|12949.36|13092.16|12972.16|13092.39|12972.39|13069.36|12949.36|10
1642867890000|2022-01-22 16:11:30|13092.43|12972.43|13099.25|12979.25|13100.07|12980.07|13090.95|12970.95|10
1642867900000|2022-01-22 16:11:40|13102.47|12982.47|13120.38|13000.38|13120.38|13000.38|13102.47|12982.47|10
1642867910000|2022-01-22 16:11:50|13123.68|13003.68|13125.5|13005.5|13126.5|13006.5|13123.37|13003.37|10
1642867920000|2022-01-22 16:12:00|13128.98|13008.98|13141.18|13021.18|13141.18|13021.18|13128.98|13008.98|10
1642867930000|2022-01-22 16:12:10|13141.83|13021.83|13146.48|13026.48|13146.48|13026.48|13141.83|13021.83|10
1642867940000|2022-01-22 16:12:20|13145.59|13025.59|13132.59|13012.59|13145.59|13025.59|13131.81|13011.81|10
1642867950000|2022-01-22 16:12:30|13130.91|13010.91|13128.82|13008.82|13131.27|13011.27|13127.28|13007.28|10
1642867960000|2022-01-22 16:12:40|13129.22|13009.22|13135.75|13015.75|13135.75|13015.75|13129.22|13009.22|10
1642867970000|2022-01-22 16:12:50|13138.36|13018.36|13152.13|13032.13|13152.13|13032.13|13138.36|13018.36|10
1642867980000|2022-01-22 16:13:00|13153.97|13033.97|13194.36|13074.36|13194.36|13074.36|13153.97|13033.97|10
1642867990000|2022-01-22 16:13:10|13199.23|13079.23|13220.65|13100.65|13220.65|13100.65|13199.23|13079.23|10
1642868000000|2022-01-22 16:13:20|13222.76|13102.76|13217.47|13097.47|13224.84|13104.84|13216.24|13096.24|10
1642868010000|2022-01-22 16:13:30|13218.68|13098.68|13215.34|13095.34|13218.75|13098.75|13215.34|13095.34|10
1642868020000|2022-01-22 16:13:40|13213.97|13093.97|13202.61|13082.61|13213.97|13093.97|13202.61|13082.61|10
1642868030000|2022-01-22 16:13:50|13200.61|13080.61|13197.34|13077.34|13200.61|13080.61|13195.85|13075.85|10
1642868040000|2022-01-22 16:14:00|13196.92|13076.92|13219.89|13099.89|13219.89|13099.89|13196.92|13076.92|10
1642868050000|2022-01-22 16:14:10|13223.75|13103.75|13234|13114|13234|13114|13223.75|13103.75|10
1642868060000|2022-01-22 16:14:20|13235.69|13115.69|13241.45|13121.45|13242.5|13122.5|13235.69|13115.69|10
1642868070000|2022-01-22 16:14:30|13242.28|13122.28|13238.54|13118.54|13242.28|13122.28|13238.54|13118.54|10
1642868080000|2022-01-22 16:14:40|13238.18|13118.18|13234.72|13114.72|13238.18|13118.18|13234.72|13114.72|10
1642868090000|2022-01-22 16:14:50|13233.07|13113.07|13224.62|13104.62|13233.07|13113.07|13224.09|13104.09|10
1642868100000|2022-01-22 16:15:00|13224.89|13104.89|13218|13098|13224.89|13104.89|13214.65|13094.65|10
1642868110000|2022-01-22 16:15:10|13217.08|13097.08|13223.13|13103.13|13223.13|13103.13|13216.42|13096.42|10
1642868120000|2022-01-22 16:15:20|13222.48|13102.48|13240.83|13120.83|13240.83|13120.83|13222.48|13102.48|10
1642868130000|2022-01-22 16:15:30|13246.01|13126.01|13260.55|13140.55|13260.55|13140.55|13246.01|13126.01|10
1642868140000|2022-01-22 16:15:40|13261.49|13141.49|13275.97|13155.97|13275.97|13155.97|13261.49|13141.49|10
1642868150000|2022-01-22 16:15:50|13277.12|13157.12|13286.14|13166.14|13286.14|13166.14|13277.12|13157.12|10
1642868160000|2022-01-22 16:16:00|13286.84|13166.84|13280.18|13160.18|13288.04|13168.04|13280.18|13160.18|10
1642868170000|2022-01-22 16:16:10|13279.9|13159.9|13274.13|13154.13|13279.9|13159.9|13273.5|13153.5|10
1642868180000|2022-01-22 16:16:20|13273.76|13153.76|13252.55|13132.55|13273.76|13153.76|13252.55|13132.55|10
1642868190000|2022-01-22 16:16:30|13248.99|13128.99|13237.67|13117.67|13248.99|13128.99|13237.09|13117.09|10
1642868200000|2022-01-22 16:16:40|13238.9|13118.9|13247.57|13127.57|13247.57|13127.57|13238.9|13118.9|9
1642868210000|2022-01-22 16:16:50|13248.7|13128.7|13249.67|13129.67|13250.04|13130.04|13245.03|13125.03|10
1642868220000|2022-01-22 16:17:00|13249.94|13129.94|13227.69|13107.69|13250.22|13130.22|13227.69|13107.69|10
1642868230000|2022-01-22 16:17:10|13225.34|13105.34|13205.66|13085.66|13225.34|13105.34|13205.66|13085.66|10
1642868240000|2022-01-22 16:17:20|13205.2|13085.2|13203.98|13083.98|13207.57|13087.57|13202.49|13082.49|10
1642868250000|2022-01-22 16:17:30|13201.98|13081.98|13203.22|13083.22|13205.06|13085.06|13201.98|13081.98|10
1642868260000|2022-01-22 16:17:40|13202.53|13082.53|13198.24|13078.24|13202.53|13082.53|13198.24|13078.24|9
1642868270000|2022-01-22 16:17:50|13197.66|13077.66|13192.57|13072.57|13197.66|13077.66|13192.57|13072.57|10
1642868280000|2022-01-22 16:18:00|13187.77|13067.77|13185.66|13065.66|13187.77|13067.77|13185.49|13065.49|10
1642868290000|2022-01-22 16:18:10|13185|13065|13192.11|13072.11|13192.11|13072.11|13184.34|13064.34|10
1642868300000|2022-01-22 16:18:20|13193.05|13073.05|13199.33|13079.33|13199.89|13079.89|13193.05|13073.05|10
1642868310000|2022-01-22 16:18:30|13199.03|13079.03|13196.13|13076.13|13199.9|13079.9|13196.13|13076.13|9
1642868320000|2022-01-22 16:18:40|13194.28|13074.28|13185.03|13065.03|13194.28|13074.28|13185.03|13065.03|10
1642868330000|2022-01-22 16:18:50|13185.37|13065.37|13182.04|13062.04|13185.37|13065.37|13181.27|13061.27|9
1642868340000|2022-01-22 16:19:00|13180.53|13060.53|13166.13|13046.13|13180.53|13060.53|13166.13|13046.13|10
1642868350000|2022-01-22 16:19:10|13166.07|13046.07|13152.3|13032.3|13166.07|13046.07|13152.3|13032.3|10
1642868360000|2022-01-22 16:19:20|13148.96|13028.96|13139.44|13019.44|13148.96|13028.96|13138.56|13018.56|10
1642868370000|2022-01-22 16:19:30|13139.51|13019.51|13152.1|13032.1|13152.1|13032.1|13139.51|13019.51|10
1642868380000|2022-01-22 16:19:40|13153.64|13033.64|13177.77|13057.77|13180.44|13060.44|13153.64|13033.64|10
1642868390000|2022-01-22 16:19:50|13184.31|13064.31|13200.95|13080.95|13202.14|13082.14|13184.31|13064.31|10
1642868400000|2022-01-22 16:20:00|13201.94|13081.94|13196.86|13076.86|13201.94|13081.94|13196.26|13076.26|10
1642868410000|2022-01-22 16:20:10|13196.99|13076.99|13203.12|13083.12|13203.12|13083.12|13195.32|13075.32|10
1642868420000|2022-01-22 16:20:20|13206.66|13086.66|13212.63|13092.63|13212.78|13092.78|13206.66|13086.66|10
1642868430000|2022-01-22 16:20:30|13213.59|13093.59|13220|13100|13220.23|13100.23|13213.59|13093.59|10
1642868440000|2022-01-22 16:20:40|13220.84|13100.84|13231.8|13111.8|13231.8|13111.8|13220.84|13100.84|10
1642868450000|2022-01-22 16:20:50|13231.69|13111.69|13236.04|13116.04|13236.5|13116.5|13231.69|13111.69|10
1642868460000|2022-01-22 16:21:00|13235.38|13115.38|13225.28|13105.28|13235.46|13115.46|13225.04|13105.04|10
1642868470000|2022-01-22 16:21:10|13225.32|13105.32|13215.24|13095.24|13225.36|13105.36|13214.46|13094.46|10
1642868480000|2022-01-22 16:21:20|13215.78|13095.78|13208.71|13088.71|13215.78|13095.78|13208.71|13088.71|10
1642868490000|2022-01-22 16:21:30|13208.4|13088.4|13209.37|13089.37|13210.53|13090.53|13208.4|13088.4|10
1642868500000|2022-01-22 16:21:40|13208.53|13088.53|13202.31|13082.31|13208.59|13088.59|13202.12|13082.12|10
1642868510000|2022-01-22 16:21:50|13201|13081|13192.58|13072.58|13201.77|13081.77|13192.58|13072.58|10
1642868520000|2022-01-22 16:22:00|13192.15|13072.15|13179.57|13059.57|13192.15|13072.15|13179.57|13059.57|10
1642868530000|2022-01-22 16:22:10|13179.74|13059.74|13176.18|13056.18|13179.74|13059.74|13174.72|13054.72|10
1642868540000|2022-01-22 16:22:20|13177.12|13057.12|13173.89|13053.89|13177.25|13057.25|13173.89|13053.89|10
1642868550000|2022-01-22 16:22:30|13173.18|13053.18|13167.23|13047.23|13173.18|13053.18|13166.84|13046.84|10
1642868560000|2022-01-22 16:22:40|13167.01|13047.01|13163.47|13043.47|13167.01|13047.01|13163.22|13043.22|10
1642868570000|2022-01-22 16:22:50|13164.36|13044.36|13174.64|13054.64|13174.64|13054.64|13162.38|13042.38|10
1642868580000|2022-01-22 16:23:00|13174.87|13054.87|13192.03|13072.03|13192.03|13072.03|13174.71|13054.71|10
1642868590000|2022-01-22 16:23:10|13191.69|13071.69|13190.6|13070.6|13192.89|13072.89|13190.6|13070.6|10
1642868600000|2022-01-22 16:23:20|13188.47|13068.47|13187.72|13067.72|13189.05|13069.05|13186.83|13066.83|10
1642868610000|2022-01-22 16:23:30|13187.55|13067.55|13189.19|13069.19|13189.19|13069.19|13186.8|13066.8|10
1642868620000|2022-01-22 16:23:40|13187.74|13067.74|13194.3|13074.3|13194.3|13074.3|13187.74|13067.74|10
1642868630000|2022-01-22 16:23:50|13196.11|13076.11|13204.07|13084.07|13204.07|13084.07|13196.11|13076.11|10
1642868640000|2022-01-22 16:24:00|13207.05|13087.05|13215.3|13095.3|13215.33|13095.33|13207.05|13087.05|10
1642868650000|2022-01-22 16:24:10|13218.42|13098.42|13221.42|13101.42|13222.43|13102.43|13218.42|13098.42|10
1642868660000|2022-01-22 16:24:20|13222.57|13102.57|13223.15|13103.15|13223.92|13103.92|13221.83|13101.83|10
1642868670000|2022-01-22 16:24:30|13223.09|13103.09|13227.67|13107.67|13227.67|13107.67|13222.74|13102.74|10
1642868680000|2022-01-22 16:24:40|13229.37|13109.37|13232.09|13112.09|13232.33|13112.33|13229.37|13109.37|10
1642868690000|2022-01-22 16:24:50|13232.03|13112.03|13236.48|13116.48|13236.48|13116.48|13231.77|13111.77|10
1642868700000|2022-01-22 16:25:00|13238.47|13118.47|13238.66|13118.66|13238.66|13118.66|13235.89|13115.89|10
1642868710000|2022-01-22 16:25:10|13238.26|13118.26|13231.07|13111.07|13238.26|13118.26|13230.29|13110.29|10
1642868720000|2022-01-22 16:25:20|13231.76|13111.76|13244.23|13124.23|13244.23|13124.23|13231.76|13111.76|10
1642868730000|2022-01-22 16:25:30|13252.52|13132.52|13272.48|13152.48|13272.48|13152.48|13252.52|13132.52|10
1642868740000|2022-01-22 16:25:40|13274.24|13154.24|13278.66|13158.66|13278.66|13158.66|13273.3|13153.3|10
1642868750000|2022-01-22 16:25:50|13280.13|13160.13|13291.94|13171.94|13291.94|13171.94|13280.13|13160.13|10
1642868760000|2022-01-22 16:26:00|13293.34|13173.34|13299.62|13179.62|13299.95|13179.95|13293.34|13173.34|10
1642868770000|2022-01-22 16:26:10|13298.83|13178.83|13300.21|13180.21|13302.83|13182.83|13298.83|13178.83|10
1642868780000|2022-01-22 16:26:20|13298.83|13178.83|13289.08|13169.08|13298.9|13178.9|13289.08|13169.08|10
1642868790000|2022-01-22 16:26:30|13286.58|13166.58|13276.87|13156.87|13286.58|13166.58|13276.87|13156.87|10
1642868800000|2022-01-22 16:26:40|13277.51|13157.51|13268.05|13148.05|13278.04|13158.04|13268.05|13148.05|10
1642868810000|2022-01-22 16:26:50|13265.02|13145.02|13264.87|13144.87|13266.8|13146.8|13264.6|13144.6|10
1642868820000|2022-01-22 16:27:00|13264.83|13144.83|13264.74|13144.74|13266.34|13146.34|13264.7|13144.7|10
1642868830000|2022-01-22 16:27:10|13263.95|13143.95|13260.05|13140.05|13264.04|13144.04|13260.05|13140.05|10
1642868840000|2022-01-22 16:27:20|13257.64|13137.64|13253.98|13133.98|13257.64|13137.64|13253.1|13133.1|10
1642868850000|2022-01-22 16:27:30|13253.97|13133.97|13249.63|13129.63|13253.97|13133.97|13249.25|13129.25|10
1642868860000|2022-01-22 16:27:40|13250.52|13130.52|13251.7|13131.7|13251.7|13131.7|13249.08|13129.08|10
1642868870000|2022-01-22 16:27:50|13251.67|13131.67|13246.72|13126.72|13251.67|13131.67|13246.72|13126.72|10
1642868880000|2022-01-22 16:28:00|13246.81|13126.81|13254.29|13134.29|13254.4|13134.4|13246.52|13126.52|10
1642868890000|2022-01-22 16:28:10|13253.91|13133.91|13252.76|13132.76|13254.12|13134.12|13252.11|13132.11|10
1642868900000|2022-01-22 16:28:20|13252.42|13132.42|13244.73|13124.73|13252.42|13132.42|13244.73|13124.73|9
1642868910000|2022-01-22 16:28:30|13244.72|13124.72|13238.49|13118.49|13244.89|13124.89|13238.49|13118.49|10
1642868920000|2022-01-22 16:28:40|13237.95|13117.95|13229.63|13109.63|13237.95|13117.95|13229.62|13109.62|10
1642868930000|2022-01-22 16:28:50|13228.09|13108.09|13218.84|13098.84|13228.09|13108.09|13218.84|13098.84|10
1642868940000|2022-01-22 16:29:00|13219.65|13099.65|13210.51|13090.51|13219.65|13099.65|13210.51|13090.51|10
1642868950000|2022-01-22 16:29:10|13209.84|13089.84|13214.18|13094.18|13214.76|13094.76|13209.84|13089.84|10
1642868960000|2022-01-22 16:29:20|13213.84|13093.84|13218.42|13098.42|13218.42|13098.42|13213.84|13093.84|10
1642868970000|2022-01-22 16:29:30|13218.64|13098.64|13213.71|13093.71|13218.64|13098.64|13213.71|13093.71|10
1642868980000|2022-01-22 16:29:40|13213.84|13093.84|13210.97|13090.97|13213.84|13093.84|13210.97|13090.97|10
1642868990000|2022-01-22 16:29:50|13210.93|13090.93|13205.53|13085.53|13210.93|13090.93|13205.53|13085.53|10
1642869000000|2022-01-22 16:30:00|13204.81|13084.81|13202.45|13082.45|13204.81|13084.81|13201.19|13081.19|10
1642869010000|2022-01-22 16:30:10|13204.06|13084.06|13225.03|13105.03|13225.03|13105.03|13204.06|13084.06|10
1642869020000|2022-01-22 16:30:20|13224.97|13104.97|13220.24|13100.24|13227.25|13107.25|13220.24|13100.24|10
1642869030000|2022-01-22 16:30:30|13218.07|13098.07|13213.76|13093.76|13218.07|13098.07|13213.76|13093.76|10
1642869040000|2022-01-22 16:30:40|13212.98|13092.98|13209.71|13089.71|13213.1|13093.1|13209.33|13089.33|10
1642869050000|2022-01-22 16:30:50|13209.42|13089.42|13205.42|13085.42|13209.42|13089.42|13204.43|13084.43|10
1642869060000|2022-01-22 16:31:00|13206.17|13086.17|13208.57|13088.57|13208.57|13088.57|13205.42|13085.42|10
1642869070000|2022-01-22 16:31:10|13209.67|13089.67|13220.7|13100.7|13220.7|13100.7|13209.67|13089.67|10
1642869080000|2022-01-22 16:31:20|13221.12|13101.12|13220.94|13100.94|13222.31|13102.31|13220.93|13100.93|10
1642869090000|2022-01-22 16:31:30|13220.29|13100.29|13217.83|13097.83|13220.52|13100.52|13217.83|13097.83|10
1642869100000|2022-01-22 16:31:40|13218.15|13098.15|13216.01|13096.01|13218.15|13098.15|13215.16|13095.16|10
1642869110000|2022-01-22 16:31:50|13216.19|13096.19|13209.74|13089.74|13216.71|13096.71|13209.74|13089.74|9
1642869120000|2022-01-22 16:32:00|13208.68|13088.68|13206.46|13086.46|13208.68|13088.68|13205.79|13085.79|10
1642869130000|2022-01-22 16:32:10|13206.4|13086.4|13206.78|13086.78|13207.08|13087.08|13204.53|13084.53|10
1642869140000|2022-01-22 16:32:20|13206.63|13086.63|13197.49|13077.49|13207.09|13087.09|13197.49|13077.49|10
1642869150000|2022-01-22 16:32:30|13196.91|13076.91|13199.42|13079.42|13199.42|13079.42|13195.15|13075.15|10
1642869160000|2022-01-22 16:32:40|13199.73|13079.73|13205.15|13085.15|13205.15|13085.15|13199.73|13079.73|10
1642869170000|2022-01-22 16:32:50|13206.01|13086.01|13218.25|13098.25|13218.27|13098.27|13206.01|13086.01|10
1642869180000|2022-01-22 16:33:00|13219.61|13099.61|13237.86|13117.86|13237.86|13117.86|13219.61|13099.61|10
1642869190000|2022-01-22 16:33:10|13238.99|13118.99|13243.12|13123.12|13244.13|13124.13|13238.99|13118.99|10
1642869200000|2022-01-22 16:33:20|13242.36|13122.36|13234.57|13114.57|13242.85|13122.85|13234.57|13114.57|10
1642869210000|2022-01-22 16:33:30|13234.24|13114.24|13226.75|13106.75|13234.24|13114.24|13226.57|13106.57|10
1642869220000|2022-01-22 16:33:40|13226.26|13106.26|13207.8|13087.8|13226.26|13106.26|13207.8|13087.8|10
1642869230000|2022-01-22 16:33:50|13206.04|13086.04|13204.41|13084.41|13206.33|13086.33|13204.41|13084.41|10
1642869240000|2022-01-22 16:34:00|13202.87|13082.87|13201.65|13081.65|13203.25|13083.25|13201.34|13081.34|10
1642869250000|2022-01-22 16:34:10|13201.3|13081.3|13199.91|13079.91|13201.43|13081.43|13199.57|13079.57|10
1642869260000|2022-01-22 16:34:20|13199.18|13079.18|13197.93|13077.93|13199.18|13079.18|13196.97|13076.97|10
1642869270000|2022-01-22 16:34:30|13198.11|13078.11|13198.56|13078.56|13199.33|13079.33|13198.04|13078.04|10
1642869280000|2022-01-22 16:34:40|13199|13079|13203.96|13083.96|13203.96|13083.96|13198.14|13078.14|10
1642869290000|2022-01-22 16:34:50|13203.69|13083.69|13200.53|13080.53|13206.05|13086.05|13200.53|13080.53|10
1642869300000|2022-01-22 16:35:00|13200.17|13080.17|13200.96|13080.96|13200.96|13080.96|13199.34|13079.34|10
1642869310000|2022-01-22 16:35:10|13200.95|13080.95|13201.11|13081.11|13202.37|13082.37|13200.95|13080.95|10
1642869320000|2022-01-22 16:35:20|13201.09|13081.09|13199.81|13079.81|13201.45|13081.45|13199.81|13079.81|10
1642869330000|2022-01-22 16:35:30|13199.5|13079.5|13194.32|13074.32|13199.5|13079.5|13194.32|13074.32|10
1642869340000|2022-01-22 16:35:40|13192.87|13072.87|13190.65|13070.65|13192.87|13072.87|13190.65|13070.65|10
1642869350000|2022-01-22 16:35:50|13190.07|13070.07|13189.57|13069.57|13190.91|13070.91|13189.06|13069.06|10
1642869360000|2022-01-22 16:36:00|13189.09|13069.09|13190.16|13070.16|13190.6|13070.6|13189.09|13069.09|10
1642869370000|2022-01-22 16:36:10|13190.73|13070.73|13194.88|13074.88|13194.88|13074.88|13190.73|13070.73|10
1642869380000|2022-01-22 16:36:20|13195.62|13075.62|13194.26|13074.26|13195.62|13075.62|13194.12|13074.12|10
1642869390000|2022-01-22 16:36:30|13193.67|13073.67|13193.73|13073.73|13193.73|13073.73|13192.81|13072.81|10
1642869400000|2022-01-22 16:36:40|13193.17|13073.17|13191.68|13071.68|13194.53|13074.53|13191.68|13071.68|10
1642869410000|2022-01-22 16:36:50|13192.5|13072.5|13187.89|13067.89|13192.5|13072.5|13187.89|13067.89|10
1642869420000|2022-01-22 16:37:00|13186.48|13066.48|13180.36|13060.36|13186.8|13066.8|13180.36|13060.36|10
1642869430000|2022-01-22 16:37:10|13180.65|13060.65|13175.22|13055.22|13180.65|13060.65|13175.22|13055.22|10
1642869440000|2022-01-22 16:37:20|13174.43|13054.43|13164.09|13044.09|13174.43|13054.43|13164.09|13044.09|10
1642869450000|2022-01-22 16:37:30|13164.66|13044.66|13159.24|13039.24|13165.34|13045.34|13159.24|13039.24|10
1642869460000|2022-01-22 16:37:40|13158.74|13038.74|13152.47|13032.47|13158.74|13038.74|13152.47|13032.47|10
1642869470000|2022-01-22 16:37:50|13150.84|13030.84|13148.15|13028.15|13150.84|13030.84|13146.71|13026.71|9
1642869480000|2022-01-22 16:38:00|13148.42|13028.42|13168.68|13048.68|13168.68|13048.68|13148.42|13028.42|10
1642869490000|2022-01-22 16:38:10|13170.28|13050.28|13179|13059|13181.08|13061.08|13170.28|13050.28|9
1642869500000|2022-01-22 16:38:20|13179.45|13059.45|13179.24|13059.24|13182.76|13062.76|13179.24|13059.24|10
1642869510000|2022-01-22 16:38:30|13180.2|13060.2|13173.56|13053.56|13180.2|13060.2|13173.56|13053.56|10
1642869520000|2022-01-22 16:38:40|13173.09|13053.09|13165.44|13045.44|13173.09|13053.09|13165.44|13045.44|10
1642869530000|2022-01-22 16:38:50|13165.24|13045.24|13160.69|13040.69|13165.7|13045.7|13160.69|13040.69|10
1642869540000|2022-01-22 16:39:00|13159.16|13039.16|13147.13|13027.13|13159.16|13039.16|13147.13|13027.13|10
1642869550000|2022-01-22 16:39:10|13146.31|13026.31|13144.57|13024.57|13146.75|13026.75|13143.96|13023.96|10
1642869560000|2022-01-22 16:39:20|13144.25|13024.25|13143.92|13023.92|13146.67|13026.67|13143.9|13023.9|10
1642869570000|2022-01-22 16:39:30|13143.9|13023.9|13145.54|13025.54|13146.21|13026.21|13143.9|13023.9|9
1642869580000|2022-01-22 16:39:40|13145.08|13025.08|13146.09|13026.09|13146.09|13026.09|13144.74|13024.74|10
1642869590000|2022-01-22 16:39:50|13147.2|13027.2|13150.55|13030.55|13151.37|13031.37|13147.2|13027.2|10
1642869600000|2022-01-22 16:40:00|13151.33|13031.33|13155.13|13035.13|13155.13|13035.13|13151.33|13031.33|10
1642869610000|2022-01-22 16:40:10|13156.59|13036.59|13166.38|13046.38|13166.61|13046.61|13156.59|13036.59|10
1642869620000|2022-01-22 16:40:20|13166.9|13046.9|13166.99|13046.99|13168.4|13048.4|13164.49|13044.49|10
1642869630000|2022-01-22 16:40:30|13167.16|13047.16|13162.7|13042.7|13167.16|13047.16|13162.7|13042.7|10
1642869640000|2022-01-22 16:40:40|13162.46|13042.46|13160.74|13040.74|13162.46|13042.46|13160.02|13040.02|10
1642869650000|2022-01-22 16:40:50|13159.59|13039.59|13159.23|13039.23|13159.77|13039.77|13158.87|13038.87|10
1642869660000|2022-01-22 16:41:00|13158.67|13038.67|13151.39|13031.39|13158.67|13038.67|13151.12|13031.12|10
1642869670000|2022-01-22 16:41:10|13151.78|13031.78|13147.04|13027.04|13151.78|13031.78|13147.04|13027.04|10
1642869680000|2022-01-22 16:41:20|13146.26|13026.26|13147.15|13027.15|13147.15|13027.15|13145.85|13025.85|10
1642869690000|2022-01-22 16:41:30|13146.44|13026.44|13138.05|13018.05|13146.44|13026.44|13138.05|13018.05|10
1642869700000|2022-01-22 16:41:40|13136.93|13016.93|13134.46|13014.46|13136.93|13016.93|13133.92|13013.92|10
1642869710000|2022-01-22 16:41:50|13134.49|13014.49|13132.99|13012.99|13135.21|13015.21|13132.23|13012.23|10
1642869720000|2022-01-22 16:42:00|13133.09|13013.09|13138.24|13018.24|13139.05|13019.05|13133.09|13013.09|9
1642869730000|2022-01-22 16:42:10|13137.94|13017.94|13137.61|13017.61|13138.48|13018.48|13137.31|13017.31|10
1642869740000|2022-01-22 16:42:20|13137.58|13017.58|13137.67|13017.67|13138.04|13018.04|13137.12|13017.12|9
1642869750000|2022-01-22 16:42:30|13138.4|13018.4|13139.82|13019.82|13139.82|13019.82|13137.56|13017.56|10
1642869760000|2022-01-22 16:42:40|13140.44|13020.44|13142.54|13022.54|13144.06|13024.06|13140.44|13020.44|10
1642869770000|2022-01-22 16:42:50|13143.11|13023.11|13147.88|13027.88|13148.4|13028.4|13143.11|13023.11|10
1642869780000|2022-01-22 16:43:00|13148.32|13028.32|13150.88|13030.88|13150.88|13030.88|13148.02|13028.02|10
1642869790000|2022-01-22 16:43:10|13151.26|13031.26|13151.22|13031.22|13151.84|13031.84|13150.87|13030.87|10
1642869800000|2022-01-22 16:43:20|13150.37|13030.37|13145.66|13025.66|13150.44|13030.44|13145.66|13025.66|10
1642869810000|2022-01-22 16:43:30|13144.99|13024.99|13141.57|13021.57|13144.99|13024.99|13141.57|13021.57|10
1642869820000|2022-01-22 16:43:40|13141.41|13021.41|13137.46|13017.46|13141.69|13021.69|13137.46|13017.46|10
1642869830000|2022-01-22 16:43:50|13137.36|13017.36|13135.42|13015.42|13137.7|13017.7|13135.42|13015.42|10
1642869840000|2022-01-22 16:44:00|13134.8|13014.8|13127.68|13007.68|13134.8|13014.8|13127.66|13007.66|9
1642869850000|2022-01-22 16:44:10|13127.43|13007.43|13128.43|13008.43|13128.43|13008.43|13127.05|13007.05|9
1642869860000|2022-01-22 16:44:20|13128.17|13008.17|13135.94|13015.94|13135.94|13015.94|13128.17|13008.17|10
1642869870000|2022-01-22 16:44:30|13136.04|13016.04|13136.26|13016.26|13136.77|13016.77|13136.04|13016.04|8
1642869880000|2022-01-22 16:44:40|13136.04|13016.04|13138.63|13018.63|13138.63|13018.63|13135.94|13015.94|10
1642869890000|2022-01-22 16:44:50|13139.29|13019.29|13144.92|13024.92|13144.92|13024.92|13139.29|13019.29|10
1642869900000|2022-01-22 16:45:00|13144.96|13024.96|13144.41|13024.41|13146.35|13026.35|13143.09|13023.09|10
1642869910000|2022-01-22 16:45:10|13144.36|13024.36|13144.4|13024.4|13144.87|13024.87|13144.16|13024.16|10
1642869920000|2022-01-22 16:45:20|13145.85|13025.85|13144.73|13024.73|13146.21|13026.21|13144.32|13024.32|10
1642869930000|2022-01-22 16:45:30|13144.79|13024.79|13149.89|13029.89|13149.89|13029.89|13144.79|13024.79|10
1642869940000|2022-01-22 16:45:40|13150.17|13030.17|13148.71|13028.71|13150.36|13030.36|13148.71|13028.71|10
1642869950000|2022-01-22 16:45:50|13149.16|13029.16|13154.51|13034.51|13154.51|13034.51|13149.16|13029.16|10
1642869960000|2022-01-22 16:46:00|13154.6|13034.6|13162.92|13042.92|13163.26|13043.26|13154.6|13034.6|10
1642869970000|2022-01-22 16:46:10|13163.26|13043.26|13160.2|13040.2|13163.26|13043.26|13159.99|13039.99|10
1642869980000|2022-01-22 16:46:20|13159.57|13039.57|13154.98|13034.98|13159.57|13039.57|13154.98|13034.98|10
1642869990000|2022-01-22 16:46:30|13152.58|13032.58|13140.61|13020.61|13152.58|13032.58|13140.61|13020.61|10
1642870000000|2022-01-22 16:46:40|13140.07|13020.07|13137.63|13017.63|13140.15|13020.15|13137.63|13017.63|10
1642870010000|2022-01-22 16:46:50|13137.55|13017.55|13134.22|13014.22|13137.55|13017.55|13134.22|13014.22|10
1642870020000|2022-01-22 16:47:00|13132.99|13012.99|13126.75|13006.75|13132.99|13012.99|13126.75|13006.75|10
1642870030000|2022-01-22 16:47:10|13126.96|13006.96|13116.94|12996.94|13127|13007|13116.94|12996.94|10
1642870040000|2022-01-22 16:47:20|13115.56|12995.56|13107.92|12987.92|13115.56|12995.56|13107.92|12987.92|10
1642870050000|2022-01-22 16:47:30|13107.71|12987.71|13103.23|12983.23|13108.18|12988.18|13103.13|12983.13|10
1642870060000|2022-01-22 16:47:40|13102.22|12982.22|13094.19|12974.19|13102.27|12982.27|13092.51|12972.51|10
1642870070000|2022-01-22 16:47:50|13093.96|12973.96|13088.58|12968.58|13094.04|12974.04|13088.58|12968.58|10
1642870080000|2022-01-22 16:48:00|13088.89|12968.89|13103.57|12983.57|13103.57|12983.57|13088.89|12968.89|10
1642870090000|2022-01-22 16:48:10|13103.31|12983.31|13104.04|12984.04|13106.77|12986.77|13103.31|12983.31|10
1642870100000|2022-01-22 16:48:20|13103.14|12983.14|13098.76|12978.76|13103.14|12983.14|13098.48|12978.48|9
1642870110000|2022-01-22 16:48:30|13099.06|12979.06|13094.61|12974.61|13099.06|12979.06|13094.61|12974.61|10
1642870120000|2022-01-22 16:48:40|13094.38|12974.38|13091.22|12971.22|13094.62|12974.62|13091.22|12971.22|9
1642870130000|2022-01-22 16:48:50|13090.95|12970.95|13092.27|12972.27|13092.27|12972.27|13090.3|12970.3|10
1642870140000|2022-01-22 16:49:00|13092.88|12972.88|13087.16|12967.16|13092.88|12972.88|13087.1|12967.1|9
1642870150000|2022-01-22 16:49:10|13087.39|12967.39|13084.1|12964.1|13087.54|12967.54|13084.1|12964.1|10
1642870160000|2022-01-22 16:49:20|13083.97|12963.97|13079.47|12959.47|13084.74|12964.74|13079.24|12959.24|10
1642870170000|2022-01-22 16:49:30|13078.94|12958.94|13065.04|12945.04|13078.94|12958.94|13065.04|12945.04|10
1642870180000|2022-01-22 16:49:40|13064.27|12944.27|13053.7|12933.7|13064.27|12944.27|13053.7|12933.7|10
1642870190000|2022-01-22 16:49:50|13052.27|12932.27|13046.88|12926.88|13052.27|12932.27|13045.96|12925.96|10
1642870200000|2022-01-22 16:50:00|13046.87|12926.87|13049.83|12929.83|13050.62|12930.62|13046.87|12926.87|10
1642870210000|2022-01-22 16:50:10|13049.76|12929.76|13034.74|12914.74|13049.76|12929.76|13034.74|12914.74|10
1642870220000|2022-01-22 16:50:20|13035.05|12915.05|13031.9|12911.9|13035.05|12915.05|13031.63|12911.63|10
1642870230000|2022-01-22 16:50:30|13031.72|12911.72|13023.47|12903.47|13031.72|12911.72|13022.84|12902.84|10
1642870240000|2022-01-22 16:50:40|13022.99|12902.99|13014.9|12894.9|13022.99|12902.99|13014.9|12894.9|10
1642870250000|2022-01-22 16:50:50|13014.4|12894.4|13007.79|12887.79|13014.4|12894.4|13007.79|12887.79|10
1642870260000|2022-01-22 16:51:00|13007.13|12887.13|13002.47|12882.47|13007.13|12887.13|13002.47|12882.47|10
1642870270000|2022-01-22 16:51:10|13001.06|12881.06|12998.07|12878.07|13001.44|12881.44|12998.07|12878.07|10
1642870280000|2022-01-22 16:51:20|12997.72|12877.72|12996.75|12876.75|12997.72|12877.72|12996.32|12876.32|10
1642870290000|2022-01-22 16:51:30|12996.67|12876.67|12981.31|12861.31|12996.67|12876.67|12981.31|12861.31|10
1642870300000|2022-01-22 16:51:40|12980.71|12860.71|12977.87|12857.87|12980.71|12860.71|12975.21|12855.21|10
1642870310000|2022-01-22 16:51:50|12978.72|12858.72|12981.49|12861.49|12981.49|12861.49|12977.77|12857.77|10
1642870320000|2022-01-22 16:52:00|12981.75|12861.75|12995.19|12875.19|12995.37|12875.37|12981.75|12861.75|10
1642870330000|2022-01-22 16:52:10|12996.03|12876.03|12999.53|12879.53|12999.53|12879.53|12992.76|12872.76|10
1642870340000|2022-01-22 16:52:20|13000.46|12880.46|13030.34|12910.34|13030.94|12910.94|13000.46|12880.46|10
1642870350000|2022-01-22 16:52:30|13031.74|12911.74|13026.58|12906.58|13033.81|12913.81|13026.58|12906.58|10
1642870360000|2022-01-22 16:52:40|13025.68|12905.68|13003.14|12883.14|13025.68|12905.68|13003.14|12883.14|10
1642870370000|2022-01-22 16:52:50|13003.27|12883.27|12991.04|12871.04|13003.27|12883.27|12991.04|12871.04|10
1642870380000|2022-01-22 16:53:00|12991.21|12871.21|12991.82|12871.82|12991.82|12871.82|12989.8|12869.8|10
1642870390000|2022-01-22 16:53:10|12993.2|12873.2|12995.96|12875.96|12996.32|12876.32|12993.2|12873.2|10
1642870400000|2022-01-22 16:53:20|12994.64|12874.64|12997.29|12877.29|12997.66|12877.66|12993.95|12873.95|10
1642870410000|2022-01-22 16:53:30|13001.41|12881.41|13018.94|12898.94|13018.94|12898.94|13001.41|12881.41|10
1642870420000|2022-01-22 16:53:40|13019.33|12899.33|13023.11|12903.11|13023.96|12903.96|13019.33|12899.33|10
1642870430000|2022-01-22 16:53:50|13021.72|12901.72|13017.53|12897.53|13021.72|12901.72|13017.53|12897.53|10
1642870440000|2022-01-22 16:54:00|13016.72|12896.72|13018.72|12898.72|13018.72|12898.72|13013.38|12893.38|10
1642870450000|2022-01-22 16:54:10|13018.45|12898.45|13031.95|12911.95|13031.95|12911.95|13018.45|12898.45|10
1642870460000|2022-01-22 16:54:20|13032.36|12912.36|13032.76|12912.76|13033.42|12913.42|13032.04|12912.04|10
1642870470000|2022-01-22 16:54:30|13032.98|12912.98|13044.79|12924.79|13044.79|12924.79|13032.98|12912.98|10
1642870480000|2022-01-22 16:54:40|13046.87|12926.87|13045.46|12925.46|13048.03|12928.03|13044.49|12924.49|10
1642870490000|2022-01-22 16:54:50|13045.16|12925.16|13043.31|12923.31|13045.16|12925.16|13043.16|12923.16|10
1642870500000|2022-01-22 16:55:00|13042.32|12922.32|13044.11|12924.11|13044.11|12924.11|13042.18|12922.18|10
1642870510000|2022-01-22 16:55:10|13044.4|12924.4|13059.93|12939.93|13059.93|12939.93|13044.4|12924.4|10
1642870520000|2022-01-22 16:55:20|13062.62|12942.62|13094.04|12974.04|13094.07|12974.07|13062.62|12942.62|10
1642870530000|2022-01-22 16:55:30|13094.17|12974.17|13092.99|12972.99|13097.35|12977.35|13092.99|12972.99|10
1642870540000|2022-01-22 16:55:40|13091.19|12971.19|13084.03|12964.03|13091.19|12971.19|13082.87|12962.87|10
1642870550000|2022-01-22 16:55:50|13084.29|12964.29|13079.84|12959.84|13084.64|12964.64|13079.52|12959.52|10
1642870560000|2022-01-22 16:56:00|13079.94|12959.94|13077.27|12957.27|13079.94|12959.94|13077.27|12957.27|10
1642870570000|2022-01-22 16:56:10|13076.23|12956.23|13067.37|12947.37|13076.23|12956.23|13067.22|12947.22|10
1642870580000|2022-01-22 16:56:20|13068.04|12948.04|13064.45|12944.45|13068.04|12948.04|13064.45|12944.45|10
1642870590000|2022-01-22 16:56:30|13064.52|12944.52|13064.7|12944.7|13065.78|12945.78|13064.45|12944.45|10
1642870600000|2022-01-22 16:56:40|13064.76|12944.76|13069.77|12949.77|13069.77|12949.77|13063.3|12943.3|9
1642870610000|2022-01-22 16:56:50|13069.94|12949.94|13080.86|12960.86|13080.86|12960.86|13069.94|12949.94|10
1642870620000|2022-01-22 16:57:00|13081.33|12961.33|13080.95|12960.95|13081.84|12961.84|13080.95|12960.95|10
1642870630000|2022-01-22 16:57:10|13080.46|12960.46|13077.04|12957.04|13080.46|12960.46|13076.7|12956.7|9
1642870640000|2022-01-22 16:57:20|13077.59|12957.59|13083.4|12963.4|13083.4|12963.4|13077.59|12957.59|10
1642870650000|2022-01-22 16:57:30|13082.95|12962.95|13079.4|12959.4|13083.42|12963.42|13079.4|12959.4|10
1642870660000|2022-01-22 16:57:40|13075.91|12955.91|13068.06|12948.06|13075.91|12955.91|13068.06|12948.06|10
1642870670000|2022-01-22 16:57:50|13067.5|12947.5|13068.37|12948.37|13068.37|12948.37|13066.76|12946.76|10
1642870680000|2022-01-22 16:58:00|13067.61|12947.61|13067.74|12947.74|13068.55|12948.55|13067.11|12947.11|10
1642870690000|2022-01-22 16:58:10|13068.27|12948.27|13062.84|12942.84|13068.3|12948.3|13062.84|12942.84|10
1642870700000|2022-01-22 16:58:20|13062.18|12942.18|13057.09|12937.09|13062.45|12942.45|13057.09|12937.09|10
1642870710000|2022-01-22 16:58:30|13056.29|12936.29|13057.24|12937.24|13058.15|12938.15|13055.81|12935.81|10
1642870720000|2022-01-22 16:58:40|13057.47|12937.47|13054.14|12934.14|13057.47|12937.47|13054.14|12934.14|10
1642870730000|2022-01-22 16:58:50|13054.36|12934.36|13058.4|12938.4|13058.4|12938.4|13054.24|12934.24|10
1642870740000|2022-01-22 16:59:00|13058.64|12938.64|13063.49|12943.49|13063.49|12943.49|13058.64|12938.64|10
1642870750000|2022-01-22 16:59:10|13063.94|12943.94|13067.76|12947.76|13067.76|12947.76|13063.94|12943.94|10
1642870760000|2022-01-22 16:59:20|13066.6|12946.6|13066.86|12946.86|13067.5|12947.5|13066.59|12946.59|10
1642870770000|2022-01-22 16:59:30|13066.97|12946.97|13067.53|12947.53|13067.53|12947.53|13066.54|12946.54|10
1642870780000|2022-01-22 16:59:40|13068.14|12948.14|13070.16|12950.16|13070.16|12950.16|13067.82|12947.82|9
1642870790000|2022-01-22 16:59:50|13070.02|12950.02|13073.3|12953.3|13073.3|12953.3|13070.02|12950.02|10
1642870800000|2022-01-22 17:00:00|13075.32|12955.32|13079.09|12959.09|13080.27|12960.27|13074.95|12954.95|10
1642870810000|2022-01-22 17:00:10|13079.83|12959.83|13079.76|12959.76|13080.88|12960.88|13079.07|12959.07|10
1642870820000|2022-01-22 17:00:20|13080|12960|13078.06|12958.06|13080.28|12960.28|13077.93|12957.93|10
1642870830000|2022-01-22 17:00:30|13077.87|12957.87|13079.44|12959.44|13079.44|12959.44|13077.87|12957.87|9
1642870840000|2022-01-22 17:00:40|13078.85|12958.85|13082|12962|13082|12962|13078.85|12958.85|9
1642870850000|2022-01-22 17:00:50|13082.98|12962.98|13096.45|12976.45|13096.45|12976.45|13082.98|12962.98|10
1642870860000|2022-01-22 17:01:00|13100.04|12980.04|13129.24|13009.24|13129.62|13009.62|13100.04|12980.04|10
1642870870000|2022-01-22 17:01:10|13127.86|13007.86|13137.22|13017.22|13137.22|13017.22|13127.62|13007.62|10
1642870880000|2022-01-22 17:01:20|13137.46|13017.46|13146.75|13026.75|13146.75|13026.75|13137.46|13017.46|10
1642870890000|2022-01-22 17:01:30|13147.96|13027.96|13146.85|13026.85|13147.96|13027.96|13146.57|13026.57|10
1642870900000|2022-01-22 17:01:40|13146.57|13026.57|13143.45|13023.45|13146.57|13026.57|13143.45|13023.45|10
1642870910000|2022-01-22 17:01:50|13143.24|13023.24|13138.71|13018.71|13143.24|13023.24|13138.71|13018.71|10
1642870920000|2022-01-22 17:02:00|13138.17|13018.17|13130.46|13010.46|13138.17|13018.17|13130.46|13010.46|10
1642870930000|2022-01-22 17:02:10|13129.84|13009.84|13130|13010|13130.25|13010.25|13129.59|13009.59|10
1642870940000|2022-01-22 17:02:20|13129.66|13009.66|13125.17|13005.17|13129.66|13009.66|13124.88|13004.88|10
1642870950000|2022-01-22 17:02:30|13125.31|13005.31|13124.51|13004.51|13125.31|13005.31|13124.24|13004.24|10
1642870960000|2022-01-22 17:02:40|13124.56|13004.56|13119.28|12999.28|13124.56|13004.56|13119.06|12999.06|9
1642870970000|2022-01-22 17:02:50|13118.27|12998.27|13118.48|12998.48|13118.48|12998.48|13117.04|12997.04|10
1642870980000|2022-01-22 17:03:00|13119.38|12999.38|13126.13|13006.13|13126.13|13006.13|13119.38|12999.38|10
1642870990000|2022-01-22 17:03:10|13128.4|13008.4|13136.18|13016.18|13136.96|13016.96|13128.4|13008.4|10
1642871000000|2022-01-22 17:03:20|13136.25|13016.25|13141.76|13021.76|13141.76|13021.76|13136.25|13016.25|10
1642871010000|2022-01-22 17:03:30|13142.29|13022.29|13152.53|13032.53|13152.53|13032.53|13141.95|13021.95|10
1642871020000|2022-01-22 17:03:40|13154.57|13034.57|13154.11|13034.11|13156.01|13036.01|13154.11|13034.11|10
1642871030000|2022-01-22 17:03:50|13153.35|13033.35|13152.19|13032.19|13154.04|13034.04|13152.19|13032.19|10
1642871040000|2022-01-22 17:04:00|13152.13|13032.13|13149.4|13029.4|13152.27|13032.27|13149.4|13029.4|10
1642871050000|2022-01-22 17:04:10|13149.03|13029.03|13149.64|13029.64|13149.98|13029.98|13149.03|13029.03|10
1642871060000|2022-01-22 17:04:20|13149.48|13029.48|13152.81|13032.81|13152.81|13032.81|13149.48|13029.48|10
1642871070000|2022-01-22 17:04:30|13153.09|13033.09|13150.4|13030.4|13153.09|13033.09|13150.4|13030.4|10
1642871080000|2022-01-22 17:04:40|13149.76|13029.76|13146.12|13026.12|13149.76|13029.76|13145.97|13025.97|10
1642871090000|2022-01-22 17:04:50|13145.7|13025.7|13142.75|13022.75|13145.7|13025.7|13142.67|13022.67|10
1642871100000|2022-01-22 17:05:00|13142.62|13022.62|13136.2|13016.2|13142.62|13022.62|13136.2|13016.2|10
1642871110000|2022-01-22 17:05:10|13135.07|13015.07|13133.78|13013.78|13135.54|13015.54|13133.56|13013.56|9
1642871120000|2022-01-22 17:05:20|13132.08|13012.08|13137.05|13017.05|13137.05|13017.05|13132.01|13012.01|10
1642871130000|2022-01-22 17:05:30|13138.15|13018.15|13142.85|13022.85|13143.05|13023.05|13138.15|13018.15|10
1642871140000|2022-01-22 17:05:40|13143.85|13023.85|13147.38|13027.38|13147.73|13027.73|13143.85|13023.85|10
1642871150000|2022-01-22 17:05:50|13147.85|13027.85|13146.73|13026.73|13149.19|13029.19|13146.73|13026.73|10
1642871160000|2022-01-22 17:06:00|13146.64|13026.64|13136.14|13016.14|13146.64|13026.64|13136.14|13016.14|10
1642871170000|2022-01-22 17:06:10|13135.41|13015.41|13124.67|13004.67|13135.41|13015.41|13124.67|13004.67|10
1642871180000|2022-01-22 17:06:20|13124.6|13004.6|13118.29|12998.29|13124.75|13004.75|13117.69|12997.69|10
1642871190000|2022-01-22 17:06:30|13117.89|12997.89|13106.69|12986.69|13117.97|12997.97|13106.69|12986.69|10
1642871200000|2022-01-22 17:06:40|13106.26|12986.26|13100.94|12980.94|13106.26|12986.26|13100.94|12980.94|10
1642871210000|2022-01-22 17:06:50|13100.71|12980.71|13099.01|12979.01|13100.71|12980.71|13098.6|12978.6|10
1642871220000|2022-01-22 17:07:00|13098.62|12978.62|13099.29|12979.29|13100.54|12980.54|13098.62|12978.62|10
1642871230000|2022-01-22 17:07:10|13099|12979|13097.79|12977.79|13099.23|12979.23|13097.79|12977.79|10
1642871240000|2022-01-22 17:07:20|13097.64|12977.64|13094.31|12974.31|13098.08|12978.08|13094|12974|10
1642871250000|2022-01-22 17:07:30|13094.15|12974.15|13095.56|12975.56|13095.56|12975.56|13094.15|12974.15|10
1642871260000|2022-01-22 17:07:40|13095.23|12975.23|13097.41|12977.41|13097.41|12977.41|13095.23|12975.23|10
1642871270000|2022-01-22 17:07:50|13097.21|12977.21|13100.67|12980.67|13100.67|12980.67|13097.21|12977.21|10
1642871280000|2022-01-22 17:08:00|13100.97|12980.97|13102.1|12982.1|13102.31|12982.31|13100.97|12980.97|10
1642871290000|2022-01-22 17:08:10|13101.71|12981.71|13093.09|12973.09|13101.71|12981.71|13093.09|12973.09|10
1642871300000|2022-01-22 17:08:20|13092.97|12972.97|13092.51|12972.51|13093.13|12973.13|13090.92|12970.92|10
1642871310000|2022-01-22 17:08:30|13092.53|12972.53|13093.12|12973.12|13093.38|12973.38|13091.9|12971.9|10
1642871320000|2022-01-22 17:08:40|13092.87|12972.87|13089.9|12969.9|13092.87|12972.87|13089.9|12969.9|10
1642871330000|2022-01-22 17:08:50|13090.45|12970.45|13091.36|12971.36|13091.36|12971.36|13090.23|12970.23|10
1642871340000|2022-01-22 17:09:00|13091.29|12971.29|13090.47|12970.47|13091.29|12971.29|13090.27|12970.27|10
1642871350000|2022-01-22 17:09:10|13090.66|12970.66|13090.94|12970.94|13091.85|12971.85|13090.5|12970.5|10
1642871360000|2022-01-22 17:09:20|13090.75|12970.75|13088.46|12968.46|13090.75|12970.75|13088.46|12968.46|9
1642871370000|2022-01-22 17:09:30|13088.89|12968.89|13090.69|12970.69|13090.78|12970.78|13088.53|12968.53|10
1642871380000|2022-01-22 17:09:40|13091.26|12971.26|13097.93|12977.93|13097.93|12977.93|13091.26|12971.26|10
1642871390000|2022-01-22 17:09:50|13099.27|12979.27|13102.97|12982.97|13103.49|12983.49|13099.27|12979.27|10
1642871400000|2022-01-22 17:10:00|13103.94|12983.94|13105.61|12985.61|13105.61|12985.61|13103.94|12983.94|10
1642871410000|2022-01-22 17:10:10|13105.46|12985.46|13102.76|12982.76|13107.54|12987.54|13102.76|12982.76|10
1642871420000|2022-01-22 17:10:20|13103.19|12983.19|13100.6|12980.6|13103.68|12983.68|13100.6|12980.6|9
1642871430000|2022-01-22 17:10:30|13099.44|12979.44|13088.11|12968.11|13099.44|12979.44|13088.11|12968.11|10
1642871440000|2022-01-22 17:10:40|13087.36|12967.36|13082.85|12962.85|13087.36|12967.36|13082.85|12962.85|10
1642871450000|2022-01-22 17:10:50|13082.18|12962.18|13077.3|12957.3|13082.18|12962.18|13077.3|12957.3|9
1642871460000|2022-01-22 17:11:00|13077.15|12957.15|13074.48|12954.48|13077.15|12957.15|13073.32|12953.32|10
1642871470000|2022-01-22 17:11:10|13075.49|12955.49|13074.89|12954.89|13076.16|12956.16|13074.89|12954.89|10
1642871480000|2022-01-22 17:11:20|13075.5|12955.5|13068.36|12948.36|13075.5|12955.5|13068.36|12948.36|10
1642871490000|2022-01-22 17:11:30|13067.81|12947.81|13067.14|12947.14|13067.81|12947.81|13066.04|12946.04|10
1642871500000|2022-01-22 17:11:40|13066.47|12946.47|13067.3|12947.3|13068.49|12948.49|13066.47|12946.47|10
1642871510000|2022-01-22 17:11:50|13066.93|12946.93|13057.98|12937.98|13066.93|12946.93|13057.78|12937.78|10
1642871520000|2022-01-22 17:12:00|13057.58|12937.58|13032.43|12912.43|13057.58|12937.58|13032.43|12912.43|10
1642871530000|2022-01-22 17:12:10|13031.55|12911.55|13018.31|12898.31|13031.75|12911.75|13018.31|12898.31|10
1642871540000|2022-01-22 17:12:20|13011.57|12891.57|12993.51|12873.51|13011.57|12891.57|12993.51|12873.51|10
1642871550000|2022-01-22 17:12:30|12993.23|12873.23|12987.5|12867.5|12993.23|12873.23|12987.5|12867.5|10
1642871560000|2022-01-22 17:12:40|12989.04|12869.04|12979.48|12859.48|12989.04|12869.04|12979.48|12859.48|10
1642871570000|2022-01-22 17:12:50|12980.96|12860.96|12976.34|12856.34|12982.67|12862.67|12976.34|12856.34|10
1642871580000|2022-01-22 17:13:00|12975.28|12855.28|12970.76|12850.76|12975.28|12855.28|12970.69|12850.69|10
1642871590000|2022-01-22 17:13:10|12970.86|12850.86|12973.57|12853.57|12974.37|12854.37|12970.86|12850.86|10
1642871600000|2022-01-22 17:13:20|12973.63|12853.63|12969.22|12849.22|12974.4|12854.4|12969.01|12849.01|10
1642871610000|2022-01-22 17:13:30|12966.47|12846.47|12962.82|12842.82|12966.47|12846.47|12962.66|12842.66|10
1642871620000|2022-01-22 17:13:40|12961.65|12841.65|12948.71|12828.71|12961.65|12841.65|12948.71|12828.71|10
1642871630000|2022-01-22 17:13:50|12947.55|12827.55|12933.03|12813.03|12947.55|12827.55|12932.33|12812.33|10
1642871640000|2022-01-22 17:14:00|12931.21|12811.21|12931.65|12811.65|12932.86|12812.86|12929.78|12809.78|10
1642871650000|2022-01-22 17:14:10|12932.15|12812.15|12932.44|12812.44|12932.44|12812.44|12931.08|12811.08|10
1642871660000|2022-01-22 17:14:20|12932.79|12812.79|12938.3|12818.3|12939.08|12819.08|12932.38|12812.38|10
1642871670000|2022-01-22 17:14:30|12937.89|12817.89|12938.33|12818.33|12939.77|12819.77|12937.43|12817.43|10
1642871680000|2022-01-22 17:14:40|12938.37|12818.37|12938.55|12818.55|12938.68|12818.68|12937.32|12817.32|10
1642871690000|2022-01-22 17:14:50|12939.82|12819.82|12941.42|12821.42|12941.89|12821.89|12939.5|12819.5|10
1642871700000|2022-01-22 17:15:00|12940.84|12820.84|12948.28|12828.28|12948.28|12828.28|12940.7|12820.7|10
1642871710000|2022-01-22 17:15:10|12949.61|12829.61|12953.21|12833.21|12953.9|12833.9|12949.61|12829.61|10
1642871720000|2022-01-22 17:15:20|12953.89|12833.89|12957.84|12837.84|12958.12|12838.12|12953.89|12833.89|10
1642871730000|2022-01-22 17:15:30|12957.58|12837.58|12975.21|12855.21|12975.21|12855.21|12957.58|12837.58|10
1642871740000|2022-01-22 17:15:40|12977.43|12857.43|12989|12869|12989|12869|12977.43|12857.43|10
1642871750000|2022-01-22 17:15:50|12990.11|12870.11|12998.02|12878.02|12998.02|12878.02|12989.42|12869.42|10
1642871760000|2022-01-22 17:16:00|12997.99|12877.99|12996.13|12876.13|12999.73|12879.73|12995.36|12875.36|9
1642871770000|2022-01-22 17:16:10|12995.97|12875.97|12994.05|12874.05|12997.12|12877.12|12994.05|12874.05|10
1642871780000|2022-01-22 17:16:20|12993.08|12873.08|12992.55|12872.55|12993.08|12873.08|12989.65|12869.65|10
1642871790000|2022-01-22 17:16:30|12992.92|12872.92|12995.58|12875.58|12995.74|12875.74|12992.92|12872.92|10
1642871800000|2022-01-22 17:16:40|12995.59|12875.59|13003.09|12883.09|13003.09|12883.09|12995.59|12875.59|10
1642871810000|2022-01-22 17:16:50|13003.58|12883.58|13017.03|12897.03|13017.03|12897.03|13003.58|12883.58|10
1642871820000|2022-01-22 17:17:00|13017.61|12897.61|13032.67|12912.67|13032.67|12912.67|13017.55|12897.55|10
1642871830000|2022-01-22 17:17:10|13032.63|12912.63|13028.9|12908.9|13034.79|12914.79|13028.9|12908.9|10
1642871840000|2022-01-22 17:17:20|13028.61|12908.61|13026.4|12906.4|13029.24|12909.24|13026.4|12906.4|10
1642871850000|2022-01-22 17:17:30|13026.09|12906.09|13022.87|12902.87|13026.09|12906.09|13022.87|12902.87|9
1642871860000|2022-01-22 17:17:40|13022.66|12902.66|13024.1|12904.1|13024.1|12904.1|13022.34|12902.34|10
1642871870000|2022-01-22 17:17:50|13023.97|12903.97|13023.46|12903.46|13024.83|12904.83|13023.46|12903.46|10
1642871880000|2022-01-22 17:18:00|13024.85|12904.85|13028.33|12908.33|13028.33|12908.33|13023.31|12903.31|10
1642871890000|2022-01-22 17:18:10|13029.23|12909.23|13032.32|12912.32|13032.32|12912.32|13029.23|12909.23|9
1642871900000|2022-01-22 17:18:20|13032.79|12912.79|13032.51|12912.51|13032.79|12912.79|13031.42|12911.42|10
1642871910000|2022-01-22 17:18:30|13032.23|12912.23|13034.22|12914.22|13034.82|12914.82|13032.23|12912.23|10
1642871920000|2022-01-22 17:18:40|13034.19|12914.19|13032.36|12912.36|13034.97|12914.97|13032.36|12912.36|10
1642871930000|2022-01-22 17:18:50|13030.09|12910.09|13026.68|12906.68|13030.09|12910.09|13026.68|12906.68|10
1642871940000|2022-01-22 17:19:00|13024.32|12904.32|13016.4|12896.4|13024.32|12904.32|13016.4|12896.4|10
1642871950000|2022-01-22 17:19:10|13015.86|12895.86|13010.54|12890.54|13015.86|12895.86|13010.54|12890.54|10
1642871960000|2022-01-22 17:19:20|13009.84|12889.84|13000.03|12880.03|13009.84|12889.84|13000.03|12880.03|10
1642871970000|2022-01-22 17:19:30|12999.1|12879.1|12993.04|12873.04|12999.1|12879.1|12993.04|12873.04|10
1642871980000|2022-01-22 17:19:40|12993.28|12873.28|12995.81|12875.81|12995.81|12875.81|12992.09|12872.09|10
1642871990000|2022-01-22 17:19:50|12995.83|12875.83|13008.86|12888.86|13008.86|12888.86|12995.83|12875.83|10
1642872000000|2022-01-22 17:20:00|13011.75|12891.75|13012.29|12892.29|13014.26|12894.26|13011.75|12891.75|10
1642872010000|2022-01-22 17:20:10|13012.21|12892.21|13012.26|12892.26|13012.95|12892.95|13011.75|12891.75|10
1642872020000|2022-01-22 17:20:20|13011.87|12891.87|13010.74|12890.74|13012.58|12892.58|13010.74|12890.74|10
1642872030000|2022-01-22 17:20:30|13010.76|12890.76|13012.07|12892.07|13012.07|12892.07|13010.76|12890.76|10
1642872040000|2022-01-22 17:20:40|13011.5|12891.5|13011.09|12891.09|13011.5|12891.5|13009.99|12889.99|10
1642872050000|2022-01-22 17:20:50|13010.53|12890.53|13009.28|12889.28|13010.53|12890.53|13009.28|12889.28|10
1642872060000|2022-01-22 17:21:00|13008.82|12888.82|13005.95|12885.95|13008.82|12888.82|13005.56|12885.56|10
1642872070000|2022-01-22 17:21:10|13006|12886|13003.08|12883.08|13006.01|12886.01|13002.98|12882.98|10
1642872080000|2022-01-22 17:21:20|13003.5|12883.5|12992.26|12872.26|13003.5|12883.5|12992.26|12872.26|10
1642872090000|2022-01-22 17:21:30|12990.27|12870.27|12973.02|12853.02|12990.27|12870.27|12973.02|12853.02|10
1642872100000|2022-01-22 17:21:40|12969.67|12849.67|12960.73|12840.73|12969.67|12849.67|12960.73|12840.73|10
1642872110000|2022-01-22 17:21:50|12960.36|12840.36|12960.44|12840.44|12961.04|12841.04|12959.33|12839.33|9
1642872120000|2022-01-22 17:22:00|12960.69|12840.69|12957.64|12837.64|12961.01|12841.01|12957.64|12837.64|10
1642872130000|2022-01-22 17:22:10|12957.37|12837.37|12956.47|12836.47|12957.37|12837.37|12956.29|12836.29|10
1642872140000|2022-01-22 17:22:20|12956.77|12836.77|12955.95|12835.95|12958.83|12838.83|12955.76|12835.76|10
1642872150000|2022-01-22 17:22:30|12956.17|12836.17|12953.71|12833.71|12957.02|12837.02|12952.79|12832.79|9
1642872160000|2022-01-22 17:22:40|12954.25|12834.25|12955.4|12835.4|12955.59|12835.59|12954.25|12834.25|10
1642872170000|2022-01-22 17:22:50|12955.81|12835.81|12956.6|12836.6|12956.74|12836.74|12955.81|12835.81|10
1642872180000|2022-01-22 17:23:00|12956.53|12836.53|12954.59|12834.59|12956.61|12836.61|12954.53|12834.53|9
1642872190000|2022-01-22 17:23:10|12952.97|12832.97|12948.04|12828.04|12953.33|12833.33|12948.04|12828.04|9
1642872200000|2022-01-22 17:23:20|12948.3|12828.3|12944.7|12824.7|12948.3|12828.3|12944.7|12824.7|10
1642872210000|2022-01-22 17:23:30|12945.2|12825.2|12941.49|12821.49|12945.9|12825.9|12941.49|12821.49|9
1642872220000|2022-01-22 17:23:40|12940.52|12820.52|12937.35|12817.35|12940.52|12820.52|12937.35|12817.35|10
1642872230000|2022-01-22 17:23:50|12936.82|12816.82|12940.06|12820.06|12940.06|12820.06|12936.82|12816.82|10
1642872240000|2022-01-22 17:24:00|12940.24|12820.24|12938.82|12818.82|12940.36|12820.36|12938.79|12818.79|10
1642872250000|2022-01-22 17:24:10|12938.68|12818.68|12940.86|12820.86|12940.86|12820.86|12937.65|12817.65|10
1642872260000|2022-01-22 17:24:20|12942.21|12822.21|12943.37|12823.37|12944.1|12824.1|12942.21|12822.21|10
1642872270000|2022-01-22 17:24:30|12942.9|12822.9|12942.65|12822.65|12942.9|12822.9|12942.17|12822.17|10
1642872280000|2022-01-22 17:24:40|12942.49|12822.49|12945.55|12825.55|12945.55|12825.55|12942.12|12822.12|10
1642872290000|2022-01-22 17:24:50|12946.88|12826.88|12948.83|12828.83|12950.34|12830.34|12946.88|12826.88|10
1642872300000|2022-01-22 17:25:00|12948.26|12828.26|12948.43|12828.43|12949.51|12829.51|12948.21|12828.21|10
1642872310000|2022-01-22 17:25:10|12948.14|12828.14|12945.56|12825.56|12948.14|12828.14|12945.46|12825.46|10
1642872320000|2022-01-22 17:25:20|12945.52|12825.52|12945.56|12825.56|12945.56|12825.56|12944.63|12824.63|10
1642872330000|2022-01-22 17:25:30|12945.79|12825.79|12941.43|12821.43|12945.9|12825.9|12941.43|12821.43|10
1642872340000|2022-01-22 17:25:40|12941.54|12821.54|12939.74|12819.74|12941.54|12821.54|12939.74|12819.74|10
1642872350000|2022-01-22 17:25:50|12939.89|12819.89|12942.5|12822.5|12942.5|12822.5|12939.64|12819.64|10
1642872360000|2022-01-22 17:26:00|12942.37|12822.37|12960.82|12840.82|12960.82|12840.82|12942.37|12822.37|10
1642872370000|2022-01-22 17:26:10|12963.06|12843.06|12973.8|12853.8|12973.8|12853.8|12963.06|12843.06|10
1642872380000|2022-01-22 17:26:20|12975.38|12855.38|12977.33|12857.33|12978.36|12858.36|12975.38|12855.38|10
1642872390000|2022-01-22 17:26:30|12976.78|12856.78|12976.35|12856.35|12977.05|12857.05|12975.96|12855.96|10
1642872400000|2022-01-22 17:26:40|12977.24|12857.24|12977.55|12857.55|12977.91|12857.91|12977.11|12857.11|10
1642872410000|2022-01-22 17:26:50|12977.43|12857.43|12978.73|12858.73|12978.89|12858.89|12977.35|12857.35|8
1642872420000|2022-01-22 17:27:00|12979.22|12859.22|12978.72|12858.72|12980.59|12860.59|12978.72|12858.72|10
1642872430000|2022-01-22 17:27:10|12978.87|12858.87|12955.83|12835.83|12978.87|12858.87|12955.83|12835.83|10
1642872440000|2022-01-22 17:27:20|12953.68|12833.68|12935.87|12815.87|12953.68|12833.68|12935.87|12815.87|10
1642872450000|2022-01-22 17:27:30|12934.87|12814.87|12918.56|12798.56|12935.05|12815.05|12918.56|12798.56|10
1642872460000|2022-01-22 17:27:40|12917.27|12797.27|12915|12795|12917.27|12797.27|12914.14|12794.14|10
1642872470000|2022-01-22 17:27:50|12915.79|12795.79|12923.39|12803.39|12923.39|12803.39|12915.79|12795.79|10
1642872480000|2022-01-22 17:28:00|12923.09|12803.09|12918.11|12798.11|12923.77|12803.77|12918.11|12798.11|10
1642872490000|2022-01-22 17:28:10|12917|12797|12896.61|12776.61|12917|12797|12896.61|12776.61|10
1642872500000|2022-01-22 17:28:20|12894.16|12774.16|12877.3|12757.3|12894.16|12774.16|12877.3|12757.3|10
1642872510000|2022-01-22 17:28:30|12878.08|12758.08|12882.96|12762.96|12882.96|12762.96|12877.8|12757.8|10
1642872520000|2022-01-22 17:28:40|12882.78|12762.78|12881.39|12761.39|12882.78|12762.78|12879.41|12759.41|10
1642872530000|2022-01-22 17:28:50|12880.58|12760.58|12882.57|12762.57|12882.95|12762.95|12880.58|12760.58|10
1642872540000|2022-01-22 17:29:00|12881.66|12761.66|12886.15|12766.15|12886.15|12766.15|12881.66|12761.66|10
1642872550000|2022-01-22 17:29:10|12885.65|12765.65|12873.1|12753.1|12885.83|12765.83|12873.1|12753.1|10
1642872560000|2022-01-22 17:29:20|12872.2|12752.2|12876.54|12756.54|12876.54|12756.54|12871.56|12751.56|10
1642872570000|2022-01-22 17:29:30|12876.98|12756.98|12876.77|12756.77|12877.17|12757.17|12875.26|12755.26|10
1642872580000|2022-01-22 17:29:40|12876.05|12756.05|12870.52|12750.52|12876.05|12756.05|12870.52|12750.52|10
1642872590000|2022-01-22 17:29:50|12869.94|12749.94|12868.7|12748.7|12869.94|12749.94|12867.55|12747.55|10
1642872600000|2022-01-22 17:30:00|12872.27|12752.27|12869.11|12749.11|12872.27|12752.27|12869.07|12749.07|10
1642872610000|2022-01-22 17:30:10|12869.16|12749.16|12875.56|12755.56|12875.56|12755.56|12869.16|12749.16|10
1642872620000|2022-01-22 17:30:20|12876.43|12756.43|12883.51|12763.51|12883.51|12763.51|12876.43|12756.43|10
1642872630000|2022-01-22 17:30:30|12887.02|12767.02|12909.81|12789.81|12909.81|12789.81|12887.02|12767.02|10
1642872640000|2022-01-22 17:30:40|12909.78|12789.78|12908.27|12788.27|12910.53|12790.53|12908.27|12788.27|10
1642872650000|2022-01-22 17:30:50|12908.66|12788.66|12906.41|12786.41|12908.66|12788.66|12906.27|12786.27|10
1642872660000|2022-01-22 17:31:00|12905.25|12785.25|12905.96|12785.96|12905.96|12785.96|12903.58|12783.58|10
1642872670000|2022-01-22 17:31:10|12907.53|12787.53|12909.08|12789.08|12909.68|12789.68|12907.16|12787.16|10
1642872680000|2022-01-22 17:31:20|12908.8|12788.8|12903.7|12783.7|12908.8|12788.8|12903.7|12783.7|9
1642872690000|2022-01-22 17:31:30|12904.23|12784.23|12904.59|12784.59|12904.59|12784.59|12902.89|12782.89|8
1642872700000|2022-01-22 17:31:40|12904.26|12784.26|12912.49|12792.49|12912.49|12792.49|12903.79|12783.79|10
1642872710000|2022-01-22 17:31:50|12912.72|12792.72|12917.1|12797.1|12917.96|12797.96|12912.72|12792.72|10
1642872720000|2022-01-22 17:32:00|12916.93|12796.93|12917.09|12797.09|12917.23|12797.23|12915.96|12795.96|10
1642872730000|2022-01-22 17:32:10|12917.84|12797.84|12919.83|12799.83|12919.99|12799.99|12917.84|12797.84|10
1642872740000|2022-01-22 17:32:20|12920.55|12800.55|12917.62|12797.62|12920.55|12800.55|12917.62|12797.62|10
1642872750000|2022-01-22 17:32:30|12918.53|12798.53|12927.83|12807.83|12927.83|12807.83|12918.53|12798.53|10
1642872760000|2022-01-22 17:32:40|12930.37|12810.37|12940.24|12820.24|12940.24|12820.24|12930.37|12810.37|10
1642872770000|2022-01-22 17:32:50|12940.36|12820.36|12945.1|12825.1|12945.1|12825.1|12940.3|12820.3|10
1642872780000|2022-01-22 17:33:00|12946.39|12826.39|12954.35|12834.35|12954.63|12834.63|12946.39|12826.39|10
1642872790000|2022-01-22 17:33:10|12954.76|12834.76|12948.38|12828.38|12955.53|12835.53|12948.38|12828.38|10
1642872800000|2022-01-22 17:33:20|12946.81|12826.81|12944.46|12824.46|12946.81|12826.81|12943.15|12823.15|10
1642872810000|2022-01-22 17:33:30|12943.84|12823.84|12944.91|12824.91|12945.48|12825.48|12943.84|12823.84|10
1642872820000|2022-01-22 17:33:40|12945.89|12825.89|12942.1|12822.1|12945.98|12825.98|12941.01|12821.01|10
1642872830000|2022-01-22 17:33:50|12942.13|12822.13|12939.47|12819.47|12942.13|12822.13|12939.47|12819.47|10
1642872840000|2022-01-22 17:34:00|12938.6|12818.6|12914.72|12794.72|12938.6|12818.6|12914.72|12794.72|10
1642872850000|2022-01-22 17:34:10|12914.07|12794.07|12906.8|12786.8|12914.07|12794.07|12906.8|12786.8|10
1642872860000|2022-01-22 17:34:20|12906.69|12786.69|12902.8|12782.8|12907.26|12787.26|12902.8|12782.8|10
1642872870000|2022-01-22 17:34:30|12901.68|12781.68|12901.85|12781.85|12902.37|12782.37|12899.73|12779.73|10
1642872880000|2022-01-22 17:34:40|12902.14|12782.14|12897.23|12777.23|12902.26|12782.26|12897.23|12777.23|10
1642872890000|2022-01-22 17:34:50|12897.26|12777.26|12892.84|12772.84|12897.49|12777.49|12892.84|12772.84|10
1642872900000|2022-01-22 17:35:00|12890.9|12770.9|12886.18|12766.18|12890.9|12770.9|12882.26|12762.26|10
1642872910000|2022-01-22 17:35:10|12887.32|12767.32|12895.25|12775.25|12895.25|12775.25|12886.73|12766.73|10
1642872920000|2022-01-22 17:35:20|12897.76|12777.76|12898.78|12778.78|12899.64|12779.64|12897.26|12777.26|9
1642872930000|2022-01-22 17:35:30|12898.02|12778.02|12901.01|12781.01|12901.01|12781.01|12898.02|12778.02|10
1642872940000|2022-01-22 17:35:40|12902.5|12782.5|12908.48|12788.48|12908.48|12788.48|12901.84|12781.84|10
1642872950000|2022-01-22 17:35:50|12909.92|12789.92|12912.4|12792.4|12912.41|12792.41|12909.92|12789.92|10
1642872960000|2022-01-22 17:36:00|12913.14|12793.14|12922.45|12802.45|12922.45|12802.45|12913.14|12793.14|10
1642872970000|2022-01-22 17:36:10|12924.01|12804.01|12937.64|12817.64|12937.64|12817.64|12924.01|12804.01|10
1642872980000|2022-01-22 17:36:20|12939.52|12819.52|12938.27|12818.27|12940.33|12820.33|12938|12818|10
1642872990000|2022-01-22 17:36:30|12938.87|12818.87|12928.58|12808.58|12938.87|12818.87|12928.5|12808.5|10
1642873000000|2022-01-22 17:36:40|12926.92|12806.92|12921.66|12801.66|12926.92|12806.92|12921.65|12801.65|10
1642873010000|2022-01-22 17:36:50|12921.68|12801.68|12912.46|12792.46|12921.68|12801.68|12912.46|12792.46|10
1642873020000|2022-01-22 17:37:00|12911|12791|12906.62|12786.62|12911|12791|12906.06|12786.06|10
1642873030000|2022-01-22 17:37:10|12907.02|12787.02|12908.06|12788.06|12908.08|12788.08|12906.02|12786.02|10
1642873040000|2022-01-22 17:37:20|12908.1|12788.1|12911.59|12791.59|12911.59|12791.59|12908.1|12788.1|10
1642873050000|2022-01-22 17:37:30|12911.72|12791.72|12908.51|12788.51|12911.72|12791.72|12908.41|12788.41|10
1642873060000|2022-01-22 17:37:40|12908.67|12788.67|12906.02|12786.02|12908.67|12788.67|12905.73|12785.73|10
1642873070000|2022-01-22 17:37:50|12906.16|12786.16|12914.11|12794.11|12914.11|12794.11|12906.14|12786.14|10
1642873080000|2022-01-22 17:38:00|12916.66|12796.66|12921.44|12801.44|12921.45|12801.45|12916.66|12796.66|10
1642873090000|2022-01-22 17:38:10|12920.83|12800.83|12923.82|12803.82|12923.82|12803.82|12920|12800|10
1642873100000|2022-01-22 17:38:20|12925.07|12805.07|12923.7|12803.7|12925.94|12805.94|12923.57|12803.57|10
1642873110000|2022-01-22 17:38:30|12924.26|12804.26|12931.91|12811.91|12931.91|12811.91|12924.26|12804.26|9
1642873120000|2022-01-22 17:38:40|12933.11|12813.11|12935.78|12815.78|12936.17|12816.17|12932.58|12812.58|10
1642873130000|2022-01-22 17:38:50|12936.75|12816.75|12939.24|12819.24|12939.24|12819.24|12935.92|12815.92|10
1642873140000|2022-01-22 17:39:00|12939.45|12819.45|12936.66|12816.66|12939.45|12819.45|12936.66|12816.66|10
1642873150000|2022-01-22 17:39:10|12935.99|12815.99|12925.92|12805.92|12935.99|12815.99|12925.92|12805.92|10
1642873160000|2022-01-22 17:39:20|12925.43|12805.43|12921.07|12801.07|12925.43|12805.43|12921.07|12801.07|10
1642873170000|2022-01-22 17:39:30|12921.03|12801.03|12918.57|12798.57|12921.03|12801.03|12918.15|12798.15|10
1642873180000|2022-01-22 17:39:40|12919.11|12799.11|12922.29|12802.29|12922.61|12802.61|12917.91|12797.91|10
1642873190000|2022-01-22 17:39:50|12922.6|12802.6|12920.58|12800.58|12923.48|12803.48|12920.38|12800.38|9
1642873200000|2022-01-22 17:40:00|12920.2|12800.2|12906.82|12786.82|12920.22|12800.22|12906.82|12786.82|10
1642873210000|2022-01-22 17:40:10|12903.75|12783.75|12893.07|12773.07|12903.75|12783.75|12893.07|12773.07|10
1642873220000|2022-01-22 17:40:20|12892.42|12772.42|12890.83|12770.83|12892.42|12772.42|12889.49|12769.49|9
1642873230000|2022-01-22 17:40:30|12891.62|12771.62|12893.31|12773.31|12893.31|12773.31|12891.24|12771.24|10
1642873240000|2022-01-22 17:40:40|12892.7|12772.7|12889.15|12769.15|12893.51|12773.51|12889.15|12769.15|10
1642873250000|2022-01-22 17:40:50|12889.44|12769.44|12886.09|12766.09|12889.44|12769.44|12886.09|12766.09|10
1642873260000|2022-01-22 17:41:00|12885.18|12765.18|12876.23|12756.23|12885.18|12765.18|12876.23|12756.23|10
1642873270000|2022-01-22 17:41:10|12874.86|12754.86|12872.82|12752.82|12874.93|12754.93|12872.8|12752.8|10
1642873280000|2022-01-22 17:41:20|12873.07|12753.07|12877.49|12757.49|12877.49|12757.49|12872.17|12752.17|10
1642873290000|2022-01-22 17:41:30|12877.94|12757.94|12884.44|12764.44|12884.44|12764.44|12877.94|12757.94|10
1642873300000|2022-01-22 17:41:40|12884.74|12764.74|12896.35|12776.35|12896.35|12776.35|12884.74|12764.74|10
1642873310000|2022-01-22 17:41:50|12896.19|12776.19|12901.76|12781.76|12901.76|12781.76|12896.02|12776.02|10
1642873320000|2022-01-22 17:42:00|12902.12|12782.12|12911.52|12791.52|12911.52|12791.52|12902.12|12782.12|10
1642873330000|2022-01-22 17:42:10|12911.56|12791.56|12913.18|12793.18|12913.18|12793.18|12911.06|12791.06|10
1642873340000|2022-01-22 17:42:20|12914.16|12794.16|12925.91|12805.91|12925.91|12805.91|12914.16|12794.16|10
1642873350000|2022-01-22 17:42:30|12929.06|12809.06|12936.4|12816.4|12936.4|12816.4|12929.06|12809.06|10
1642873360000|2022-01-22 17:42:40|12937.19|12817.19|12936.43|12816.43|12937.63|12817.63|12935.62|12815.62|10
1642873370000|2022-01-22 17:42:50|12936.54|12816.54|12931.03|12811.03|12936.54|12816.54|12929.91|12809.91|10
1642873380000|2022-01-22 17:43:00|12930.27|12810.27|12922.9|12802.9|12930.27|12810.27|12918.71|12798.71|10
1642873390000|2022-01-22 17:43:10|12924.37|12804.37|12938.52|12818.52|12938.96|12818.96|12924.37|12804.37|10
1642873400000|2022-01-22 17:43:20|12941.12|12821.12|12945.44|12825.44|12946.5|12826.5|12941.12|12821.12|10
1642873410000|2022-01-22 17:43:30|12945.67|12825.67|12942.54|12822.54|12945.67|12825.67|12942.54|12822.54|10
1642873420000|2022-01-22 17:43:40|12943.04|12823.04|12941.66|12821.66|12943.53|12823.53|12941.66|12821.66|10
1642873430000|2022-01-22 17:43:50|12943.12|12823.12|12943.16|12823.16|12943.59|12823.59|12942.1|12822.1|10
1642873440000|2022-01-22 17:44:00|12944.46|12824.46|12950.83|12830.83|12950.83|12830.83|12944.46|12824.46|10
1642873450000|2022-01-22 17:44:10|12952.13|12832.13|12954.2|12834.2|12955.08|12835.08|12952.13|12832.13|10
1642873460000|2022-01-22 17:44:20|12954.59|12834.59|12957.18|12837.18|12957.18|12837.18|12954.59|12834.59|10
1642873470000|2022-01-22 17:44:30|12957.55|12837.55|12958.16|12838.16|12959.06|12839.06|12957.55|12837.55|10
1642873480000|2022-01-22 17:44:40|12957.86|12837.86|12955.56|12835.56|12957.86|12837.86|12955.56|12835.56|10
1642873490000|2022-01-22 17:44:50|12955.17|12835.17|12948.34|12828.34|12955.17|12835.17|12948.34|12828.34|10
1642873500000|2022-01-22 17:45:00|12946.2|12826.2|12934.59|12814.59|12946.2|12826.2|12934.59|12814.59|10
1642873510000|2022-01-22 17:45:10|12935.33|12815.33|12938.67|12818.67|12938.67|12818.67|12934.9|12814.9|10
1642873520000|2022-01-22 17:45:20|12940.7|12820.7|12947.8|12827.8|12948.09|12828.09|12940.7|12820.7|10
1642873530000|2022-01-22 17:45:30|12948.44|12828.44|12949.78|12829.78|12950.27|12830.27|12948.44|12828.44|10
1642873540000|2022-01-22 17:45:40|12948.73|12828.73|12950.48|12830.48|12950.75|12830.75|12948.6|12828.6|10
1642873550000|2022-01-22 17:45:50|12950.11|12830.11|12951.53|12831.53|12951.53|12831.53|12950.11|12830.11|10
1642873560000|2022-01-22 17:46:00|12950.58|12830.58|12950.65|12830.65|12951.38|12831.38|12950.37|12830.37|9
1642873570000|2022-01-22 17:46:10|12950.66|12830.66|12955.59|12835.59|12955.59|12835.59|12950.66|12830.66|10
1642873580000|2022-01-22 17:46:20|12956.31|12836.31|12965.15|12845.15|12965.15|12845.15|12956.31|12836.31|10
1642873590000|2022-01-22 17:46:30|12967.75|12847.75|12974.33|12854.33|12974.33|12854.33|12967.75|12847.75|10
1642873600000|2022-01-22 17:46:40|12975.97|12855.97|12979.86|12859.86|12979.86|12859.86|12975.97|12855.97|10
1642873610000|2022-01-22 17:46:50|12980.01|12860.01|12972.82|12852.82|12980.01|12860.01|12972.82|12852.82|10
1642873620000|2022-01-22 17:47:00|12971.92|12851.92|12963.96|12843.96|12971.92|12851.92|12963.96|12843.96|10
1642873630000|2022-01-22 17:47:10|12963.95|12843.95|12961.38|12841.38|12964.07|12844.07|12961.38|12841.38|10
1642873640000|2022-01-22 17:47:20|12960.74|12840.74|12958.66|12838.66|12960.74|12840.74|12958.66|12838.66|10
1642873650000|2022-01-22 17:47:30|12958.87|12838.87|12956.94|12836.94|12958.87|12838.87|12956.91|12836.91|10
1642873660000|2022-01-22 17:47:40|12956.77|12836.77|12954.2|12834.2|12956.77|12836.77|12954.2|12834.2|10
1642873670000|2022-01-22 17:47:50|12954.18|12834.18|12948.65|12828.65|12954.23|12834.23|12948.65|12828.65|10
1642873680000|2022-01-22 17:48:00|12947.7|12827.7|12945.24|12825.24|12949.03|12829.03|12945.14|12825.14|10
1642873690000|2022-01-22 17:48:10|12944.94|12824.94|12947.67|12827.67|12947.67|12827.67|12944.94|12824.94|9
1642873700000|2022-01-22 17:48:20|12947.96|12827.96|12944.83|12824.83|12948.76|12828.76|12944.83|12824.83|10
1642873710000|2022-01-22 17:48:30|12944.44|12824.44|12947.51|12827.51|12947.57|12827.57|12944.44|12824.44|9
1642873720000|2022-01-22 17:48:40|12947.87|12827.87|12945.17|12825.17|12947.87|12827.87|12945.17|12825.17|10
1642873730000|2022-01-22 17:48:50|12944.91|12824.91|12947.31|12827.31|12947.31|12827.31|12944.91|12824.91|10
1642873740000|2022-01-22 17:49:00|12947.34|12827.34|12947.2|12827.2|12948.41|12828.41|12947.2|12827.2|10
1642873750000|2022-01-22 17:49:10|12947.31|12827.31|12944.35|12824.35|12948.65|12828.65|12944.35|12824.35|10
1642873760000|2022-01-22 17:49:20|12943.92|12823.92|12942.93|12822.93|12943.92|12823.92|12942.01|12822.01|10
1642873770000|2022-01-22 17:49:30|12943.32|12823.32|12943.56|12823.56|12945.12|12825.12|12943.32|12823.32|10
1642873780000|2022-01-22 17:49:40|12943.11|12823.11|12938.82|12818.82|12943.11|12823.11|12938.82|12818.82|9
1642873790000|2022-01-22 17:49:50|12938.22|12818.22|12931.67|12811.67|12938.22|12818.22|12931.67|12811.67|9
1642873800000|2022-01-22 17:50:00|12931.7|12811.7|12934.57|12814.57|12934.57|12814.57|12931.57|12811.57|10
1642873810000|2022-01-22 17:50:10|12935.19|12815.19|12938.44|12818.44|12938.5|12818.5|12935.19|12815.19|10
1642873820000|2022-01-22 17:50:20|12938.63|12818.63|12937.18|12817.18|12938.63|12818.63|12937.18|12817.18|10
1642873830000|2022-01-22 17:50:30|12937.42|12817.42|12933.39|12813.39|12937.42|12817.42|12933.39|12813.39|10
1642873840000|2022-01-22 17:50:40|12932.73|12812.73|12930.14|12810.14|12932.73|12812.73|12930.14|12810.14|10
1642873850000|2022-01-22 17:50:50|12929.95|12809.95|12927.9|12807.9|12931.38|12811.38|12927.64|12807.64|10
1642873860000|2022-01-22 17:51:00|12928.57|12808.57|12923.69|12803.69|12928.57|12808.57|12923.69|12803.69|10
1642873870000|2022-01-22 17:51:10|12922.98|12802.98|12918.23|12798.23|12922.98|12802.98|12918.2|12798.2|10
1642873880000|2022-01-22 17:51:20|12915.44|12795.44|12908.59|12788.59|12915.44|12795.44|12908.31|12788.31|10
1642873890000|2022-01-22 17:51:30|12907.95|12787.95|12908.56|12788.56|12909.08|12789.08|12907.81|12787.81|10
1642873900000|2022-01-22 17:51:40|12908.38|12788.38|12909.61|12789.61|12909.61|12789.61|12907.93|12787.93|10
1642873910000|2022-01-22 17:51:50|12912.19|12792.19|12909.21|12789.21|12912.19|12792.19|12908.02|12788.02|10
1642873920000|2022-01-22 17:52:00|12908.38|12788.38|12905.01|12785.01|12908.38|12788.38|12904.99|12784.99|10
1642873930000|2022-01-22 17:52:10|12905.04|12785.04|12882.38|12762.38|12905.04|12785.04|12882.38|12762.38|10
1642873940000|2022-01-22 17:52:20|12870.73|12750.73|12867.18|12747.18|12870.73|12750.73|12866.68|12746.68|10
1642873950000|2022-01-22 17:52:30|12866.88|12746.88|12868.4|12748.4|12871.6|12751.6|12866.19|12746.19|10
1642873960000|2022-01-22 17:52:40|12867.3|12747.3|12860.54|12740.54|12867.3|12747.3|12860|12740|10
1642873970000|2022-01-22 17:52:50|12858.44|12738.44|12850.46|12730.46|12858.55|12738.55|12849.23|12729.23|10
1642873980000|2022-01-22 17:53:00|12850.92|12730.92|12843.71|12723.71|12851.41|12731.41|12843.71|12723.71|10
1642873990000|2022-01-22 17:53:10|12843.83|12723.83|12840.22|12720.22|12844.25|12724.25|12839.99|12719.99|10
1642874000000|2022-01-22 17:53:20|12839.32|12719.32|12834.83|12714.83|12840.5|12720.5|12834.44|12714.44|10
1642874010000|2022-01-22 17:53:30|12832.57|12712.57|12831.19|12711.19|12832.57|12712.57|12829.75|12709.75|10
1642874020000|2022-01-22 17:53:40|12832.17|12712.17|12833.02|12713.02|12834.6|12714.6|12831.84|12711.84|10
1642874030000|2022-01-22 17:53:50|12832.98|12712.98|12829.67|12709.67|12834.54|12714.54|12829.51|12709.51|10
1642874040000|2022-01-22 17:54:00|12827.43|12707.43|12831.91|12711.91|12832|12712|12827.43|12707.43|10
1642874050000|2022-01-22 17:54:10|12834.45|12714.45|12838.43|12718.43|12838.43|12718.43|12834.45|12714.45|10
1642874060000|2022-01-22 17:54:20|12839.35|12719.35|12832.56|12712.56|12839.35|12719.35|12832.32|12712.32|10
1642874070000|2022-01-22 17:54:30|12832.58|12712.58|12823.2|12703.2|12832.58|12712.58|12823.2|12703.2|10
1642874080000|2022-01-22 17:54:40|12821.64|12701.64|12818.15|12698.15|12821.64|12701.64|12818.15|12698.15|9
1642874090000|2022-01-22 17:54:50|12818.17|12698.17|12821.51|12701.51|12821.6|12701.6|12818.17|12698.17|9
1642874100000|2022-01-22 17:55:00|12822.15|12702.15|12831.39|12711.39|12831.39|12711.39|12822.15|12702.15|10
1642874110000|2022-01-22 17:55:10|12832.63|12712.63|12830.35|12710.35|12832.63|12712.63|12830.01|12710.01|10
1642874120000|2022-01-22 17:55:20|12829.21|12709.21|12824.45|12704.45|12829.21|12709.21|12822.93|12702.93|10
1642874130000|2022-01-22 17:55:30|12822.2|12702.2|12830.89|12710.89|12832.97|12712.97|12822.2|12702.2|10
1642874140000|2022-01-22 17:55:40|12830.6|12710.6|12827.26|12707.26|12831.05|12711.05|12827.26|12707.26|10
1642874150000|2022-01-22 17:55:50|12827.15|12707.15|12824.93|12704.93|12827.64|12707.64|12824.66|12704.66|10
1642874160000|2022-01-22 17:56:00|12825.43|12705.43|12830.92|12710.92|12830.92|12710.92|12825.43|12705.43|10
1642874170000|2022-01-22 17:56:10|12831.22|12711.22|12832.18|12712.18|12832.18|12712.18|12828.99|12708.99|10
1642874180000|2022-01-22 17:56:20|12834.19|12714.19|12836.47|12716.47|12837.23|12717.23|12834.19|12714.19|10
1642874190000|2022-01-22 17:56:30|12836.66|12716.66|12840.02|12720.02|12840.02|12720.02|12836.66|12716.66|10
1642874200000|2022-01-22 17:56:40|12840.41|12720.41|12840.69|12720.69|12841.37|12721.37|12840.41|12720.41|10
1642874210000|2022-01-22 17:56:50|12840.59|12720.59|12845.33|12725.33|12845.35|12725.35|12840.33|12720.33|10
1642874220000|2022-01-22 17:57:00|12844.94|12724.94|12849.59|12729.59|12849.65|12729.65|12844.78|12724.78|9
1642874230000|2022-01-22 17:57:10|12850.94|12730.94|12857.39|12737.39|12857.67|12737.67|12850.94|12730.94|10
1642874240000|2022-01-22 17:57:20|12860.41|12740.41|12859.33|12739.33|12862.61|12742.61|12859.05|12739.05|10
1642874250000|2022-01-22 17:57:30|12858.72|12738.72|12856.8|12736.8|12858.72|12738.72|12855.92|12735.92|10
1642874260000|2022-01-22 17:57:40|12857.32|12737.32|12864.98|12744.98|12864.98|12744.98|12856.37|12736.37|10
1642874270000|2022-01-22 17:57:50|12865.29|12745.29|12867.9|12747.9|12867.9|12747.9|12865.29|12745.29|10
1642874280000|2022-01-22 17:58:00|12868.54|12748.54|12871.51|12751.51|12871.51|12751.51|12868.54|12748.54|10
1642874290000|2022-01-22 17:58:10|12871.17|12751.17|12871.32|12751.32|12871.47|12751.47|12869.67|12749.67|10
1642874300000|2022-01-22 17:58:20|12871.65|12751.65|12869.56|12749.56|12871.65|12751.65|12869.56|12749.56|10
1642874310000|2022-01-22 17:58:30|12869.34|12749.34|12863.32|12743.32|12869.34|12749.34|12863.32|12743.32|10
1642874320000|2022-01-22 17:58:40|12862.74|12742.74|12862.66|12742.66|12862.74|12742.74|12860.76|12740.76|10
1642874330000|2022-01-22 17:58:50|12863.37|12743.37|12864.29|12744.29|12864.8|12744.8|12863.37|12743.37|10
1642874340000|2022-01-22 17:59:00|12864.61|12744.61|12864.87|12744.87|12864.87|12744.87|12863.49|12743.49|10
1642874350000|2022-01-22 17:59:10|12865.18|12745.18|12870.13|12750.13|12870.13|12750.13|12865.18|12745.18|10
1642874360000|2022-01-22 17:59:20|12870.18|12750.18|12868.65|12748.65|12870.92|12750.92|12868.53|12748.53|10
1642874370000|2022-01-22 17:59:30|12868.62|12748.62|12862.78|12742.78|12868.62|12748.62|12862.78|12742.78|10
1642874380000|2022-01-22 17:59:40|12862.92|12742.92|12864.01|12744.01|12864.07|12744.07|12861.72|12741.72|10
1642874390000|2022-01-22 17:59:50|12864.42|12744.42|12870.83|12750.83|12870.83|12750.83|12864.42|12744.42|10
1642874400000|2022-01-22 18:00:00|12871.11|12751.11|12876.62|12756.62|12876.62|12756.62|12870.75|12750.75|10
1642874410000|2022-01-22 18:00:10|12876.61|12756.61|12878.55|12758.55|12878.55|12758.55|12875.97|12755.97|10
1642874420000|2022-01-22 18:00:20|12879.39|12759.39|12878.47|12758.47|12880.61|12760.61|12877.68|12757.68|10
1642874430000|2022-01-22 18:00:30|12878.8|12758.8|12869.79|12749.79|12879.66|12759.66|12869.79|12749.79|10
1642874440000|2022-01-22 18:00:40|12868.6|12748.6|12855.72|12735.72|12868.6|12748.6|12855.72|12735.72|10
1642874450000|2022-01-22 18:00:50|12856.01|12736.01|12854.82|12734.82|12856.25|12736.25|12854.82|12734.82|10
1642874460000|2022-01-22 18:01:00|12854.32|12734.32|12852.87|12732.87|12854.89|12734.89|12850.51|12730.51|10
1642874470000|2022-01-22 18:01:10|12851.18|12731.18|12849.55|12729.55|12851.18|12731.18|12848.64|12728.64|10
1642874480000|2022-01-22 18:01:20|12845.4|12725.4|12829.54|12709.54|12845.4|12725.4|12829.54|12709.54|10
1642874490000|2022-01-22 18:01:30|12828.38|12708.38|12821.51|12701.51|12828.38|12708.38|12821.51|12701.51|10
1642874500000|2022-01-22 18:01:40|12822.2|12702.2|12821.23|12701.23|12822.2|12702.2|12821.16|12701.16|10
1642874510000|2022-01-22 18:01:50|12822.73|12702.73|12820.73|12700.73|12822.73|12702.73|12820.73|12700.73|10
1642874520000|2022-01-22 18:02:00|12820.5|12700.5|12823.42|12703.42|12823.66|12703.66|12820.27|12700.27|10
1642874530000|2022-01-22 18:02:10|12824.42|12704.42|12819.49|12699.49|12825.12|12705.12|12819.12|12699.12|10
1642874540000|2022-01-22 18:02:20|12818.9|12698.9|12819.42|12699.42|12819.61|12699.61|12818.57|12698.57|10
1642874550000|2022-01-22 18:02:30|12820.1|12700.1|12813.88|12693.88|12820.64|12700.64|12813.1|12693.1|10
1642874560000|2022-01-22 18:02:40|12814.05|12694.05|12811.96|12691.96|12814.05|12694.05|12811.22|12691.22|10
1642874570000|2022-01-22 18:02:50|12811.83|12691.83|12803.99|12683.99|12812.05|12692.05|12803.99|12683.99|10
1642874580000|2022-01-22 18:03:00|12803.64|12683.64|12797.67|12677.67|12803.64|12683.64|12797.65|12677.65|10
1642874590000|2022-01-22 18:03:10|12798.14|12678.14|12792.94|12672.94|12798.14|12678.14|12791.08|12671.08|10
1642874600000|2022-01-22 18:03:20|12792.34|12672.34|12788.29|12668.29|12792.34|12672.34|12787.9|12667.9|10
1642874610000|2022-01-22 18:03:30|12788.05|12668.05|12782.07|12662.07|12788.05|12668.05|12781.92|12661.92|10
1642874620000|2022-01-22 18:03:40|12779.99|12659.99|12762.21|12642.21|12779.99|12659.99|12762.21|12642.21|10
1642874630000|2022-01-22 18:03:50|12757.51|12637.51|12732.67|12612.67|12757.51|12637.51|12732.67|12612.67|10
1642874640000|2022-01-22 18:04:00|12734.55|12614.55|12738.54|12618.54|12738.54|12618.54|12732.85|12612.85|10
1642874650000|2022-01-22 18:04:10|12738.69|12618.69|12746.98|12626.98|12748.23|12628.23|12737.79|12617.79|10
1642874660000|2022-01-22 18:04:20|12747.32|12627.32|12751.48|12631.48|12753.41|12633.41|12747.32|12627.32|10
1642874670000|2022-01-22 18:04:30|12752.41|12632.41|12761.72|12641.72|12761.72|12641.72|12751.96|12631.96|10
1642874680000|2022-01-22 18:04:40|12762.73|12642.73|12775.06|12655.06|12775.82|12655.82|12762.73|12642.73|10
1642874690000|2022-01-22 18:04:50|12776.24|12656.24|12791.32|12671.32|12791.32|12671.32|12776.24|12656.24|10
1642874700000|2022-01-22 18:05:00|12792.58|12672.58|12806.5|12686.5|12807.32|12687.32|12792.58|12672.58|10
1642874710000|2022-01-22 18:05:10|12807.82|12687.82|12814.81|12694.81|12814.95|12694.95|12807.82|12687.82|10
1642874720000|2022-01-22 18:05:20|12817.33|12697.33|12827.7|12707.7|12829.58|12709.58|12817.33|12697.33|10
1642874730000|2022-01-22 18:05:30|12827.02|12707.02|12815.17|12695.17|12827.36|12707.36|12815.17|12695.17|10
1642874740000|2022-01-22 18:05:40|12814.29|12694.29|12795.46|12675.46|12814.29|12694.29|12795.46|12675.46|10
1642874750000|2022-01-22 18:05:50|12795.38|12675.38|12795.24|12675.24|12795.38|12675.38|12793|12673|10
1642874760000|2022-01-22 18:06:00|12794.91|12674.91|12785.84|12665.84|12794.91|12674.91|12785.84|12665.84|10
1642874770000|2022-01-22 18:06:10|12784.74|12664.74|12772.68|12652.68|12784.74|12664.74|12772.68|12652.68|10
1642874780000|2022-01-22 18:06:20|12771.56|12651.56|12752.12|12632.12|12771.56|12651.56|12752.12|12632.12|10
1642874790000|2022-01-22 18:06:30|12751.52|12631.52|12740.97|12620.97|12751.52|12631.52|12740.97|12620.97|10
1642874800000|2022-01-22 18:06:40|12741.35|12621.35|12738.74|12618.74|12741.35|12621.35|12737.12|12617.12|10
1642874810000|2022-01-22 18:06:50|12739.69|12619.69|12734.26|12614.26|12739.69|12619.69|12734.17|12614.17|10
1642874820000|2022-01-22 18:07:00|12733.49|12613.49|12737.74|12617.74|12737.74|12617.74|12732.68|12612.68|10
1642874830000|2022-01-22 18:07:10|12738.85|12618.85|12750.47|12630.47|12751.95|12631.95|12738.85|12618.85|10
1642874840000|2022-01-22 18:07:20|12750.88|12630.88|12751.29|12631.29|12752.18|12632.18|12750.72|12630.72|10
1642874850000|2022-01-22 18:07:30|12751.79|12631.79|12749.06|12629.06|12752.52|12632.52|12749.06|12629.06|10
1642874860000|2022-01-22 18:07:40|12747.55|12627.55|12744.12|12624.12|12747.55|12627.55|12744.08|12624.08|9
1642874870000|2022-01-22 18:07:50|12743.11|12623.11|12747.44|12627.44|12747.44|12627.44|12742.01|12622.01|10
1642874880000|2022-01-22 18:08:00|12747.33|12627.33|12750.89|12630.89|12751.08|12631.08|12747.28|12627.28|10
1642874890000|2022-01-22 18:08:10|12751.37|12631.37|12744.96|12624.96|12751.37|12631.37|12744.96|12624.96|10
1642874900000|2022-01-22 18:08:20|12745.6|12625.6|12765.65|12645.65|12765.65|12645.65|12745.6|12625.6|10
1642874910000|2022-01-22 18:08:30|12768.53|12648.53|12763.69|12643.69|12768.53|12648.53|12763.69|12643.69|10
1642874920000|2022-01-22 18:08:40|12763.18|12643.18|12764.96|12644.96|12764.96|12644.96|12762.27|12642.27|10
1642874930000|2022-01-22 18:08:50|12766.28|12646.28|12773.08|12653.08|12773.08|12653.08|12766.28|12646.28|10
1642874940000|2022-01-22 18:09:00|12773.74|12653.74|12775.18|12655.18|12775.18|12655.18|12773.42|12653.42|10
1642874950000|2022-01-22 18:09:10|12776.19|12656.19|12781.38|12661.38|12781.52|12661.52|12775.24|12655.24|10
1642874960000|2022-01-22 18:09:20|12782.74|12662.74|12788.99|12668.99|12788.99|12668.99|12782.74|12662.74|10
1642874970000|2022-01-22 18:09:30|12788.27|12668.27|12792.06|12672.06|12792.98|12672.98|12788.27|12668.27|10
1642874980000|2022-01-22 18:09:40|12790.62|12670.62|12789.05|12669.05|12790.62|12670.62|12788.02|12668.02|10
1642874990000|2022-01-22 18:09:50|12789.12|12669.12|12787.72|12667.72|12790.43|12670.43|12787.72|12667.72|10
1642875000000|2022-01-22 18:10:00|12786.39|12666.39|12788.14|12668.14|12788.14|12668.14|12786.39|12666.39|10
1642875010000|2022-01-22 18:10:10|12787.54|12667.54|12790.13|12670.13|12790.13|12670.13|12787.54|12667.54|10
1642875020000|2022-01-22 18:10:20|12790.41|12670.41|12791.17|12671.17|12792.22|12672.22|12790.18|12670.18|10
1642875030000|2022-01-22 18:10:30|12790.85|12670.85|12785.54|12665.54|12791.24|12671.24|12785.54|12665.54|10
1642875040000|2022-01-22 18:10:40|12785.44|12665.44|12781.63|12661.63|12785.44|12665.44|12780.91|12660.91|10
1642875050000|2022-01-22 18:10:50|12780.79|12660.79|12774.95|12654.95|12780.79|12660.79|12774.95|12654.95|10
1642875060000|2022-01-22 18:11:00|12773.98|12653.98|12771.37|12651.37|12775.04|12655.04|12771.14|12651.14|10
1642875070000|2022-01-22 18:11:10|12770.85|12650.85|12773|12653|12773|12653|12770.85|12650.85|10
1642875080000|2022-01-22 18:11:20|12771.27|12651.27|12761.7|12641.7|12771.27|12651.27|12761.7|12641.7|10
1642875090000|2022-01-22 18:11:30|12762.54|12642.54|12761.63|12641.63|12762.54|12642.54|12759.84|12639.84|10
1642875100000|2022-01-22 18:11:40|12761.38|12641.38|12757.37|12637.37|12761.38|12641.38|12757.37|12637.37|10
1642875110000|2022-01-22 18:11:50|12758.39|12638.39|12754.67|12634.67|12758.39|12638.39|12754.67|12634.67|10
1642875120000|2022-01-22 18:12:00|12755.16|12635.16|12760.92|12640.92|12760.92|12640.92|12755.16|12635.16|10
1642875130000|2022-01-22 18:12:10|12762.33|12642.33|12762.12|12642.12|12764.14|12644.14|12762.12|12642.12|10
1642875140000|2022-01-22 18:12:20|12762.35|12642.35|12761.79|12641.79|12762.35|12642.35|12760.83|12640.83|10
1642875150000|2022-01-22 18:12:30|12762.26|12642.26|12773.13|12653.13|12773.13|12653.13|12762.26|12642.26|10
1642875160000|2022-01-22 18:12:40|12774.86|12654.86|12783.11|12663.11|12783.11|12663.11|12774.86|12654.86|9
1642875170000|2022-01-22 18:12:50|12783.53|12663.53|12791.51|12671.51|12791.61|12671.61|12783.53|12663.53|10
1642875180000|2022-01-22 18:13:00|12792.07|12672.07|12791.4|12671.4|12792.4|12672.4|12790.89|12670.89|10
1642875190000|2022-01-22 18:13:10|12791.47|12671.47|12798.22|12678.22|12798.66|12678.66|12791.47|12671.47|10
1642875200000|2022-01-22 18:13:20|12797.04|12677.04|12797.76|12677.76|12797.76|12677.76|12796.29|12676.29|10
1642875210000|2022-01-22 18:13:30|12797.62|12677.62|12797.3|12677.3|12798.57|12678.57|12797.3|12677.3|10
1642875220000|2022-01-22 18:13:40|12796.73|12676.73|12794.3|12674.3|12797.69|12677.69|12794.3|12674.3|10
1642875230000|2022-01-22 18:13:50|12793.88|12673.88|12782.68|12662.68|12793.88|12673.88|12782.68|12662.68|10
1642875240000|2022-01-22 18:14:00|12780.47|12660.47|12775.77|12655.77|12780.47|12660.47|12775.77|12655.77|10
1642875250000|2022-01-22 18:14:10|12774.58|12654.58|12773.35|12653.35|12774.58|12654.58|12772.22|12652.22|9
1642875260000|2022-01-22 18:14:20|12773.1|12653.1|12773.24|12653.24|12773.35|12653.35|12772.22|12652.22|10
1642875270000|2022-01-22 18:14:30|12773.58|12653.58|12773.91|12653.91|12775.06|12655.06|12773.58|12653.58|10
1642875280000|2022-01-22 18:14:40|12773.63|12653.63|12774.06|12654.06|12774.66|12654.66|12772.94|12652.94|9
1642875290000|2022-01-22 18:14:50|12774.12|12654.12|12774.19|12654.19|12774.37|12654.37|12774.12|12654.12|9
1642875300000|2022-01-22 18:15:00|12774.54|12654.54|12783.21|12663.21|12783.21|12663.21|12774.54|12654.54|10
1642875310000|2022-01-22 18:15:10|12783.64|12663.64|12796.47|12676.47|12796.47|12676.47|12783.64|12663.64|10
1642875320000|2022-01-22 18:15:20|12796.77|12676.77|12813.24|12693.24|12813.24|12693.24|12796.77|12676.77|10
1642875330000|2022-01-22 18:15:30|12814.02|12694.02|12859.84|12739.84|12859.84|12739.84|12814.02|12694.02|10
1642875340000|2022-01-22 18:15:40|12861.97|12741.97|12869.36|12749.36|12869.36|12749.36|12861.97|12741.97|9
1642875350000|2022-01-22 18:15:50|12869.33|12749.33|12866.46|12746.46|12869.33|12749.33|12866.12|12746.12|10
1642875360000|2022-01-22 18:16:00|12865.54|12745.54|12872.16|12752.16|12872.16|12752.16|12865.17|12745.17|10
1642875370000|2022-01-22 18:16:10|12875.81|12755.81|12889.56|12769.56|12889.56|12769.56|12875.81|12755.81|10
1642875380000|2022-01-22 18:16:20|12889.47|12769.47|12919.57|12799.57|12919.68|12799.68|12889.47|12769.47|10
1642875390000|2022-01-22 18:16:30|12921.82|12801.82|12928.95|12808.95|12930.11|12810.11|12921.82|12801.82|10
1642875400000|2022-01-22 18:16:40|12928.69|12808.69|12921.45|12801.45|12928.69|12808.69|12921.45|12801.45|10
1642875410000|2022-01-22 18:16:50|12921.4|12801.4|12907.24|12787.24|12921.4|12801.4|12907.24|12787.24|10
1642875420000|2022-01-22 18:17:00|12905.03|12785.03|12912.33|12792.33|12912.33|12792.33|12905.03|12785.03|10
1642875430000|2022-01-22 18:17:10|12913.09|12793.09|12916.35|12796.35|12916.89|12796.89|12912.26|12792.26|10
1642875440000|2022-01-22 18:17:20|12915.71|12795.71|12917.22|12797.22|12917.94|12797.94|12915.66|12795.66|10
1642875450000|2022-01-22 18:17:30|12918.28|12798.28|12925.14|12805.14|12925.14|12805.14|12918.28|12798.28|10
1642875460000|2022-01-22 18:17:40|12925.68|12805.68|12929.63|12809.63|12929.63|12809.63|12925.68|12805.68|10
1642875470000|2022-01-22 18:17:50|12930.37|12810.37|12934.61|12814.61|12934.61|12814.61|12930.37|12810.37|10
1642875480000|2022-01-22 18:18:00|12934.66|12814.66|12933.18|12813.18|12934.66|12814.66|12933.18|12813.18|10
1642875490000|2022-01-22 18:18:10|12932.48|12812.48|12928.75|12808.75|12932.48|12812.48|12928.75|12808.75|10
1642875500000|2022-01-22 18:18:20|12929.38|12809.38|12931.6|12811.6|12932.18|12812.18|12929.38|12809.38|10
1642875510000|2022-01-22 18:18:30|12931.05|12811.05|12925.04|12805.04|12931.05|12811.05|12925.04|12805.04|9
1642875520000|2022-01-22 18:18:40|12924.4|12804.4|12912.13|12792.13|12924.4|12804.4|12912.13|12792.13|10
1642875530000|2022-01-22 18:18:50|12910.85|12790.85|12896.75|12776.75|12910.85|12790.85|12896.75|12776.75|10
1642875540000|2022-01-22 18:19:00|12896.92|12776.92|12896.44|12776.44|12896.92|12776.92|12893.69|12773.69|10
1642875550000|2022-01-22 18:19:10|12897.47|12777.47|12896.6|12776.6|12898.56|12778.56|12896.6|12776.6|10
1642875560000|2022-01-22 18:19:20|12897.61|12777.61|12897.71|12777.71|12897.71|12777.71|12895.99|12775.99|10
1642875570000|2022-01-22 18:19:30|12897.86|12777.86|12900.52|12780.52|12900.52|12780.52|12897.66|12777.66|10
1642875580000|2022-01-22 18:19:40|12901.11|12781.11|12916.71|12796.71|12916.71|12796.71|12901.11|12781.11|10
1642875590000|2022-01-22 18:19:50|12916.74|12796.74|12921.06|12801.06|12921.66|12801.66|12916.74|12796.74|10
1642875600000|2022-01-22 18:20:00|12921.21|12801.21|12922.96|12802.96|12922.96|12802.96|12921.21|12801.21|10
1642875610000|2022-01-22 18:20:10|12923.08|12803.08|12923.85|12803.85|12925.08|12805.08|12923.08|12803.08|10
1642875620000|2022-01-22 18:20:20|12924.14|12804.14|12923.1|12803.1|12924.14|12804.14|12922.8|12802.8|10
1642875630000|2022-01-22 18:20:30|12923.57|12803.57|12927.53|12807.53|12927.53|12807.53|12923.57|12803.57|10
1642875640000|2022-01-22 18:20:40|12928.1|12808.1|12931.08|12811.08|12931.08|12811.08|12927.56|12807.56|10
1642875650000|2022-01-22 18:20:50|12931.02|12811.02|12929.69|12809.69|12931.1|12811.1|12929.69|12809.69|10
1642875660000|2022-01-22 18:21:00|12929.56|12809.56|12932.03|12812.03|12932.25|12812.25|12929.47|12809.47|10
1642875670000|2022-01-22 18:21:10|12932.55|12812.55|12933.4|12813.4|12933.92|12813.92|12932.55|12812.55|10
1642875680000|2022-01-22 18:21:20|12933.37|12813.37|12934.3|12814.3|12934.3|12814.3|12933.07|12813.07|10
1642875690000|2022-01-22 18:21:30|12934.34|12814.34|12934.49|12814.49|12934.95|12814.95|12934.18|12814.18|10
1642875700000|2022-01-22 18:21:40|12934.4|12814.4|12929.07|12809.07|12934.4|12814.4|12929.07|12809.07|10
1642875710000|2022-01-22 18:21:50|12927.08|12807.08|12924.55|12804.55|12927.08|12807.08|12924.55|12804.55|10
1642875720000|2022-01-22 18:22:00|12924.79|12804.79|12914.14|12794.14|12924.79|12804.79|12914.14|12794.14|10
1642875730000|2022-01-22 18:22:10|12914.02|12794.02|12914.13|12794.13|12916.07|12796.07|12913.99|12793.99|10
1642875740000|2022-01-22 18:22:20|12914.69|12794.69|12916.27|12796.27|12916.97|12796.97|12914.69|12794.69|10
1642875750000|2022-01-22 18:22:30|12915.77|12795.77|12912.34|12792.34|12915.77|12795.77|12912.34|12792.34|10
1642875760000|2022-01-22 18:22:40|12910.87|12790.87|12904.88|12784.88|12911.12|12791.12|12904.88|12784.88|10
1642875770000|2022-01-22 18:22:50|12903.72|12783.72|12893.53|12773.53|12903.72|12783.72|12893.53|12773.53|10
1642875780000|2022-01-22 18:23:00|12892.92|12772.92|12889.81|12769.81|12893.35|12773.35|12889.81|12769.81|10
1642875790000|2022-01-22 18:23:10|12890.81|12770.81|12906.78|12786.78|12906.78|12786.78|12890.59|12770.59|10
1642875800000|2022-01-22 18:23:20|12907.96|12787.96|12909.22|12789.22|12909.22|12789.22|12906.2|12786.2|10
1642875810000|2022-01-22 18:23:30|12909.72|12789.72|12911.52|12791.52|12911.52|12791.52|12907.9|12787.9|10
1642875820000|2022-01-22 18:23:40|12912.1|12792.1|12917.2|12797.2|12917.2|12797.2|12912.1|12792.1|10
1642875830000|2022-01-22 18:23:50|12917.28|12797.28|12917.6|12797.6|12919.32|12799.32|12917.28|12797.28|10
1642875840000|2022-01-22 18:24:00|12917.14|12797.14|12913.26|12793.26|12917.25|12797.25|12913.13|12793.13|10
1642875850000|2022-01-22 18:24:10|12912.95|12792.95|12904.99|12784.99|12912.95|12792.95|12904.17|12784.17|10
1642875860000|2022-01-22 18:24:20|12906.2|12786.2|12898.05|12778.05|12906.2|12786.2|12898.05|12778.05|10
1642875870000|2022-01-22 18:24:30|12897.12|12777.12|12892.22|12772.22|12897.12|12777.12|12892.22|12772.22|10
1642875880000|2022-01-22 18:24:40|12891.99|12771.99|12888.62|12768.62|12891.99|12771.99|12888.36|12768.36|10
1642875890000|2022-01-22 18:24:50|12888.3|12768.3|12886.01|12766.01|12888.44|12768.44|12885.45|12765.45|10
1642875900000|2022-01-22 18:25:00|12886.17|12766.17|12882.19|12762.19|12886.17|12766.17|12882.19|12762.19|10
1642875910000|2022-01-22 18:25:10|12882.04|12762.04|12880.82|12760.82|12882.04|12762.04|12880.11|12760.11|10
1642875920000|2022-01-22 18:25:20|12881.2|12761.2|12882.18|12762.18|12882.42|12762.42|12880.32|12760.32|10
1642875930000|2022-01-22 18:25:30|12882.24|12762.24|12881.35|12761.35|12882.37|12762.37|12881|12761|10
1642875940000|2022-01-22 18:25:40|12880.85|12760.85|12883.37|12763.37|12883.37|12763.37|12880.23|12760.23|10
1642875950000|2022-01-22 18:25:50|12883.59|12763.59|12890.73|12770.73|12891.58|12771.58|12883.59|12763.59|10
1642875960000|2022-01-22 18:26:00|12891.54|12771.54|12891.06|12771.06|12891.54|12771.54|12890.08|12770.08|10
1642875970000|2022-01-22 18:26:10|12890.26|12770.26|12887.3|12767.3|12890.26|12770.26|12887.3|12767.3|10
1642875980000|2022-01-22 18:26:20|12887.07|12767.07|12879.84|12759.84|12887.56|12767.56|12879.84|12759.84|10
1642875990000|2022-01-22 18:26:30|12880.4|12760.4|12872.02|12752.02|12880.74|12760.74|12872.02|12752.02|10
1642876000000|2022-01-22 18:26:40|12871.24|12751.24|12862.19|12742.19|12871.24|12751.24|12862.19|12742.19|10
1642876010000|2022-01-22 18:26:50|12860.05|12740.05|12850.37|12730.37|12860.25|12740.25|12850.37|12730.37|10
1642876020000|2022-01-22 18:27:00|12848.95|12728.95|12848.31|12728.31|12848.95|12728.95|12847.48|12727.48|10
1642876030000|2022-01-22 18:27:10|12848.43|12728.43|12842.84|12722.84|12848.52|12728.52|12842.61|12722.61|10
1642876040000|2022-01-22 18:27:20|12842.42|12722.42|12836.62|12716.62|12842.42|12722.42|12836.62|12716.62|10
1642876050000|2022-01-22 18:27:30|12837.3|12717.3|12811.18|12691.18|12837.3|12717.3|12811.18|12691.18|10
1642876060000|2022-01-22 18:27:40|12809.44|12689.44|12794.25|12674.25|12809.44|12689.44|12794.25|12674.25|10
1642876070000|2022-01-22 18:27:50|12792.8|12672.8|12785.29|12665.29|12793.12|12673.12|12785.29|12665.29|10
1642876080000|2022-01-22 18:28:00|12784.16|12664.16|12781.79|12661.79|12785.56|12665.56|12781.79|12661.79|10
1642876090000|2022-01-22 18:28:10|12780.86|12660.86|12777.84|12657.84|12780.86|12660.86|12776.92|12656.92|10
1642876100000|2022-01-22 18:28:20|12778.58|12658.58|12774.29|12654.29|12778.9|12658.9|12773.86|12653.86|10
1642876110000|2022-01-22 18:28:30|12774.09|12654.09|12780.6|12660.6|12781.42|12661.42|12773.9|12653.9|10
1642876120000|2022-01-22 18:28:40|12780.39|12660.39|12777.64|12657.64|12782.38|12662.38|12777.64|12657.64|10
1642876130000|2022-01-22 18:28:50|12776.93|12656.93|12778.79|12658.79|12781.25|12661.25|12776.93|12656.93|10
1642876140000|2022-01-22 18:29:00|12777.92|12657.92|12780.21|12660.21|12780.66|12660.66|12777.46|12657.46|10
1642876150000|2022-01-22 18:29:10|12779.43|12659.43|12782.84|12662.84|12782.84|12662.84|12779.43|12659.43|10
1642876160000|2022-01-22 18:29:20|12782.61|12662.61|12793.34|12673.34|12793.34|12673.34|12781.93|12661.93|10
1642876170000|2022-01-22 18:29:30|12794.83|12674.83|12800.93|12680.93|12800.93|12680.93|12794.83|12674.83|10
1642876180000|2022-01-22 18:29:40|12801.7|12681.7|12795.99|12675.99|12801.77|12681.77|12795.99|12675.99|10
1642876190000|2022-01-22 18:29:50|12795.83|12675.83|12793.65|12673.65|12795.85|12675.85|12792.04|12672.04|10
1642876200000|2022-01-22 18:30:00|12794.53|12674.53|12794.35|12674.35|12794.87|12674.87|12793.32|12673.32|10
1642876210000|2022-01-22 18:30:10|12792.43|12672.43|12779.52|12659.52|12792.43|12672.43|12779.52|12659.52|9
1642876220000|2022-01-22 18:30:20|12778.37|12658.37|12775.78|12655.78|12778.37|12658.37|12775.41|12655.41|10
1642876230000|2022-01-22 18:30:30|12774.37|12654.37|12759.86|12639.86|12774.37|12654.37|12759.86|12639.86|10
1642876240000|2022-01-22 18:30:40|12759.13|12639.13|12755.53|12635.53|12759.13|12639.13|12754.55|12634.55|10
1642876250000|2022-01-22 18:30:50|12755.37|12635.37|12749.98|12629.98|12755.37|12635.37|12749.98|12629.98|10
1642876260000|2022-01-22 18:31:00|12749.88|12629.88|12729.73|12609.73|12749.88|12629.88|12729.46|12609.46|10
1642876270000|2022-01-22 18:31:10|12730.96|12610.96|12727.41|12607.41|12731.84|12611.84|12724.9|12604.9|10
1642876280000|2022-01-22 18:31:20|12728.52|12608.52|12719.61|12599.61|12728.52|12608.52|12716.48|12596.48|10
1642876290000|2022-01-22 18:31:30|12720.39|12600.39|12719.41|12599.41|12720.39|12600.39|12718.07|12598.07|10
1642876300000|2022-01-22 18:31:40|12719.82|12599.82|12718.23|12598.23|12720.61|12600.61|12718.23|12598.23|10
1642876310000|2022-01-22 18:31:50|12715.89|12595.89|12714.22|12594.22|12716.6|12596.6|12714.22|12594.22|10
1642876320000|2022-01-22 18:32:00|12713.96|12593.96|12710.66|12590.66|12714|12594|12709.13|12589.13|10
1642876330000|2022-01-22 18:32:10|12710.79|12590.79|12711.63|12591.63|12711.63|12591.63|12707.55|12587.55|10
1642876340000|2022-01-22 18:32:20|12711.58|12591.58|12727.19|12607.19|12727.19|12607.19|12711.58|12591.58|10
1642876350000|2022-01-22 18:32:30|12727.52|12607.52|12728.84|12608.84|12729.02|12609.02|12726.45|12606.45|10
1642876360000|2022-01-22 18:32:40|12728.72|12608.72|12736.31|12616.31|12736.31|12616.31|12728.72|12608.72|10
1642876370000|2022-01-22 18:32:50|12737.33|12617.33|12735.48|12615.48|12738.66|12618.66|12735.48|12615.48|10
1642876380000|2022-01-22 18:33:00|12735.06|12615.06|12731.23|12611.23|12735.06|12615.06|12730.71|12610.71|10
1642876390000|2022-01-22 18:33:10|12730.87|12610.87|12739.99|12619.99|12739.99|12619.99|12730.87|12610.87|10
1642876400000|2022-01-22 18:33:20|12739.31|12619.31|12744.67|12624.67|12746.75|12626.75|12739.31|12619.31|10
1642876410000|2022-01-22 18:33:30|12744.5|12624.5|12738.62|12618.62|12744.5|12624.5|12737.46|12617.46|10
1642876420000|2022-01-22 18:33:40|12737.85|12617.85|12730.9|12610.9|12737.85|12617.85|12730.9|12610.9|10
1642876430000|2022-01-22 18:33:50|12730.85|12610.85|12722.38|12602.38|12730.85|12610.85|12722.38|12602.38|10
1642876440000|2022-01-22 18:34:00|12721.66|12601.66|12718.79|12598.79|12721.66|12601.66|12718.79|12598.79|10
1642876450000|2022-01-22 18:34:10|12718.93|12598.93|12713.77|12593.77|12718.93|12598.93|12713.66|12593.66|10
1642876460000|2022-01-22 18:34:20|12714.87|12594.87|12719.75|12599.75|12719.75|12599.75|12714.87|12594.87|10
1642876470000|2022-01-22 18:34:30|12718.92|12598.92|12711.65|12591.65|12718.92|12598.92|12711.65|12591.65|10
1642876480000|2022-01-22 18:34:40|12711.26|12591.26|12709.74|12589.74|12711.26|12591.26|12709.74|12589.74|10
1642876490000|2022-01-22 18:34:50|12709.88|12589.88|12710.11|12590.11|12710.11|12590.11|12708.77|12588.77|10
1642876500000|2022-01-22 18:35:00|12710.21|12590.21|12718.13|12598.13|12718.13|12598.13|12710.21|12590.21|10
1642876510000|2022-01-22 18:35:10|12719.41|12599.41|12724.39|12604.39|12724.82|12604.82|12719.41|12599.41|10
1642876520000|2022-01-22 18:35:20|12725.22|12605.22|12732.11|12612.11|12734.11|12614.11|12725.22|12605.22|10
1642876530000|2022-01-22 18:35:30|12731.91|12611.91|12726.22|12606.22|12731.91|12611.91|12726.22|12606.22|10
1642876540000|2022-01-22 18:35:40|12725.91|12605.91|12720.2|12600.2|12725.93|12605.93|12720.2|12600.2|10
1642876550000|2022-01-22 18:35:50|12719.26|12599.26|12714.02|12594.02|12719.26|12599.26|12714.02|12594.02|10
1642876560000|2022-01-22 18:36:00|12713.82|12593.82|12716.15|12596.15|12716.41|12596.41|12713.54|12593.54|10
1642876570000|2022-01-22 18:36:10|12716.79|12596.79|12723.63|12603.63|12723.63|12603.63|12716.79|12596.79|10
1642876580000|2022-01-22 18:36:20|12724.48|12604.48|12721.5|12601.5|12725.78|12605.78|12721.26|12601.26|10
1642876590000|2022-01-22 18:36:30|12721.94|12601.94|12727.91|12607.91|12727.91|12607.91|12721.94|12601.94|10
1642876600000|2022-01-22 18:36:40|12727.76|12607.76|12729.02|12609.02|12729.02|12609.02|12727.76|12607.76|10
1642876610000|2022-01-22 18:36:50|12729.24|12609.24|12720.25|12600.25|12729.3|12609.3|12720.25|12600.25|10
1642876620000|2022-01-22 18:37:00|12719.95|12599.95|12714.53|12594.53|12719.95|12599.95|12713.19|12593.19|10
1642876630000|2022-01-22 18:37:10|12713.81|12593.81|12711.65|12591.65|12714.21|12594.21|12711.37|12591.37|10
1642876640000|2022-01-22 18:37:20|12711.98|12591.98|12714.87|12594.87|12715.06|12595.06|12711.98|12591.98|9
1642876650000|2022-01-22 18:37:30|12715.03|12595.03|12712.45|12592.45|12715.61|12595.61|12711.1|12591.1|10
1642876660000|2022-01-22 18:37:40|12710.74|12590.74|12704.06|12584.06|12710.74|12590.74|12703.84|12583.84|10
1642876670000|2022-01-22 18:37:50|12702.78|12582.78|12707.35|12587.35|12707.86|12587.86|12702.78|12582.78|10
1642876680000|2022-01-22 18:38:00|12707.23|12587.23|12706.88|12586.88|12707.34|12587.34|12706.57|12586.57|10
1642876690000|2022-01-22 18:38:10|12708.19|12588.19|12710.71|12590.71|12711.33|12591.33|12708.19|12588.19|10
1642876700000|2022-01-22 18:38:20|12710.39|12590.39|12706.57|12586.57|12710.71|12590.71|12706.57|12586.57|10
1642876710000|2022-01-22 18:38:30|12706.5|12586.5|12704.75|12584.75|12706.69|12586.69|12704.75|12584.75|10
1642876720000|2022-01-22 18:38:40|12703.92|12583.92|12687.65|12567.65|12703.92|12583.92|12687.65|12567.65|10
1642876730000|2022-01-22 18:38:50|12686.69|12566.69|12676.7|12556.7|12686.69|12566.69|12676.05|12556.05|10
1642876740000|2022-01-22 18:39:00|12676.18|12556.18|12678.73|12558.73|12678.73|12558.73|12673.72|12553.72|10
1642876750000|2022-01-22 18:39:10|12679.54|12559.54|12680.56|12560.56|12680.82|12560.82|12679.54|12559.54|10
1642876760000|2022-01-22 18:39:20|12679.01|12559.01|12677.89|12557.89|12679.42|12559.42|12676.97|12556.97|10
1642876770000|2022-01-22 18:39:30|12677.44|12557.44|12671.39|12551.39|12677.44|12557.44|12671.39|12551.39|10
1642876780000|2022-01-22 18:39:40|12670.21|12550.21|12665.7|12545.7|12670.21|12550.21|12665.56|12545.56|10
1642876790000|2022-01-22 18:39:50|12665.53|12545.53|12654.98|12534.98|12665.53|12545.53|12654.98|12534.98|10
1642876800000|2022-01-22 18:40:00|12654.74|12534.74|12654.88|12534.88|12655.15|12535.15|12654.42|12534.42|10
1642876810000|2022-01-22 18:40:10|12654.47|12534.47|12656.57|12536.57|12656.57|12536.57|12653.63|12533.63|10
1642876820000|2022-01-22 18:40:20|12656.45|12536.45|12658.25|12538.25|12658.25|12538.25|12654.33|12534.33|10
1642876830000|2022-01-22 18:40:30|12658.91|12538.91|12676.97|12556.97|12676.97|12556.97|12658.91|12538.91|10
1642876840000|2022-01-22 18:40:40|12680.74|12560.74|12694.47|12574.47|12694.47|12574.47|12680.74|12560.74|10
1642876850000|2022-01-22 18:40:50|12695.3|12575.3|12698.47|12578.47|12698.6|12578.6|12695.3|12575.3|10
1642876860000|2022-01-22 18:41:00|12698.36|12578.36|12697.18|12577.18|12700.58|12580.58|12697.18|12577.18|10
1642876870000|2022-01-22 18:41:10|12696.89|12576.89|12694.53|12574.53|12696.98|12576.98|12694.53|12574.53|10
1642876880000|2022-01-22 18:41:20|12694.2|12574.2|12691.1|12571.1|12694.51|12574.51|12691.1|12571.1|10
1642876890000|2022-01-22 18:41:30|12691.84|12571.84|12673.15|12553.15|12691.84|12571.84|12673.15|12553.15|10
1642876900000|2022-01-22 18:41:40|12673.21|12553.21|12674.99|12554.99|12674.99|12554.99|12672.08|12552.08|10
1642876910000|2022-01-22 18:41:50|12674.67|12554.67|12673.18|12553.18|12675.98|12555.98|12673.18|12553.18|10
1642876920000|2022-01-22 18:42:00|12672.51|12552.51|12675.29|12555.29|12675.48|12555.48|12672.51|12552.51|10
1642876930000|2022-01-22 18:42:10|12675.41|12555.41|12676.87|12556.87|12676.87|12556.87|12675.07|12555.07|10
1642876940000|2022-01-22 18:42:20|12677.48|12557.48|12678.9|12558.9|12679.02|12559.02|12677.48|12557.48|10
1642876950000|2022-01-22 18:42:30|12678.69|12558.69|12677.9|12557.9|12679.36|12559.36|12677.9|12557.9|10
1642876960000|2022-01-22 18:42:40|12678.27|12558.27|12677.64|12557.64|12679.47|12559.47|12676.45|12556.45|9
1642876970000|2022-01-22 18:42:50|12678.32|12558.32|12680.46|12560.46|12680.46|12560.46|12678.17|12558.17|10
1642876980000|2022-01-22 18:43:00|12680.7|12560.7|12688.94|12568.94|12688.94|12568.94|12680.7|12560.7|10
1642876990000|2022-01-22 18:43:10|12689.01|12569.01|12693.1|12573.1|12693.1|12573.1|12689.01|12569.01|10
1642877000000|2022-01-22 18:43:20|12693.53|12573.53|12692.56|12572.56|12694.2|12574.2|12692.56|12572.56|10
1642877010000|2022-01-22 18:43:30|12692.52|12572.52|12691.14|12571.14|12692.52|12572.52|12691.14|12571.14|10
1642877020000|2022-01-22 18:43:40|12690.79|12570.79|12689.79|12569.79|12690.79|12570.79|12688.58|12568.58|10
1642877030000|2022-01-22 18:43:50|12690.23|12570.23|12687.77|12567.77|12690.59|12570.59|12687.77|12567.77|10
1642877040000|2022-01-22 18:44:00|12688.11|12568.11|12687.94|12567.94|12688.11|12568.11|12686.8|12566.8|10
1642877050000|2022-01-22 18:44:10|12687.4|12567.4|12682.93|12562.93|12687.4|12567.4|12682.93|12562.93|10
1642877060000|2022-01-22 18:44:20|12682.9|12562.9|12681.39|12561.39|12682.9|12562.9|12680.76|12560.76|10
1642877070000|2022-01-22 18:44:30|12681.29|12561.29|12683.71|12563.71|12683.71|12563.71|12681.29|12561.29|10
1642877080000|2022-01-22 18:44:40|12684.25|12564.25|12683.85|12563.85|12684.82|12564.82|12683.68|12563.68|10
1642877090000|2022-01-22 18:44:50|12683.98|12563.98|12685.46|12565.46|12685.46|12565.46|12682.84|12562.84|9
1642877100000|2022-01-22 18:45:00|12685.29|12565.29|12699.27|12579.27|12699.27|12579.27|12685.29|12565.29|10
1642877110000|2022-01-22 18:45:10|12703.07|12583.07|12741.85|12621.85|12741.85|12621.85|12703.07|12583.07|10
1642877120000|2022-01-22 18:45:20|12743.01|12623.01|12752.34|12632.34|12754.56|12634.56|12743.01|12623.01|10
1642877130000|2022-01-22 18:45:30|12751.6|12631.6|12758.9|12638.9|12758.9|12638.9|12750.92|12630.92|10
1642877140000|2022-01-22 18:45:40|12760.34|12640.34|12755.91|12635.91|12760.83|12640.83|12755.91|12635.91|9
1642877150000|2022-01-22 18:45:50|12755.19|12635.19|12756.77|12636.77|12757.78|12637.78|12755.19|12635.19|10
1642877160000|2022-01-22 18:46:00|12758.5|12638.5|12769.82|12649.82|12769.9|12649.9|12758.5|12638.5|10
1642877170000|2022-01-22 18:46:10|12770.79|12650.79|12778.25|12658.25|12778.33|12658.33|12770.79|12650.79|10
1642877180000|2022-01-22 18:46:20|12777.21|12657.21|12773.62|12653.62|12777.21|12657.21|12773.62|12653.62|10
1642877190000|2022-01-22 18:46:30|12773.48|12653.48|12769.72|12649.72|12773.48|12653.48|12768.89|12648.89|10
1642877200000|2022-01-22 18:46:40|12769.8|12649.8|12769.41|12649.41|12771.22|12651.22|12769.41|12649.41|10
1642877210000|2022-01-22 18:46:50|12769.12|12649.12|12767.24|12647.24|12769.12|12649.12|12767|12647|10
1642877220000|2022-01-22 18:47:00|12766.83|12646.83|12770.01|12650.01|12770.01|12650.01|12766.83|12646.83|10
1642877230000|2022-01-22 18:47:10|12771.04|12651.04|12776.75|12656.75|12776.75|12656.75|12770.45|12650.45|10
1642877240000|2022-01-22 18:47:20|12776.96|12656.96|12783.81|12663.81|12783.81|12663.81|12775.66|12655.66|10
1642877250000|2022-01-22 18:47:30|12783.79|12663.79|12800.38|12680.38|12800.38|12680.38|12783.79|12663.79|10
1642877260000|2022-01-22 18:47:40|12800.65|12680.65|12817.97|12697.97|12817.97|12697.97|12800.65|12680.65|10
1642877270000|2022-01-22 18:47:50|12817.53|12697.53|12819.69|12699.69|12822.27|12702.27|12817.34|12697.34|10
1642877280000|2022-01-22 18:48:00|12819.66|12699.66|12814.4|12694.4|12819.66|12699.66|12814.4|12694.4|10
1642877290000|2022-01-22 18:48:10|12814.35|12694.35|12822.56|12702.56|12822.56|12702.56|12813.87|12693.87|10
1642877300000|2022-01-22 18:48:20|12822.8|12702.8|12828.58|12708.58|12828.58|12708.58|12822.8|12702.8|10
1642877310000|2022-01-22 18:48:30|12828.48|12708.48|12829.8|12709.8|12830.96|12710.96|12828.48|12708.48|10
1642877320000|2022-01-22 18:48:40|12829.34|12709.34|12833.35|12713.35|12833.66|12713.66|12829.34|12709.34|10
1642877330000|2022-01-22 18:48:50|12833.92|12713.92|12833.74|12713.74|12834.56|12714.56|12833.68|12713.68|10
1642877340000|2022-01-22 18:49:00|12833.67|12713.67|12826.83|12706.83|12833.67|12713.67|12826.83|12706.83|10
1642877350000|2022-01-22 18:49:10|12825.83|12705.83|12821.74|12701.74|12828.61|12708.61|12821.74|12701.74|10
1642877360000|2022-01-22 18:49:20|12821.82|12701.82|12814.69|12694.69|12821.82|12701.82|12814.69|12694.69|10
1642877370000|2022-01-22 18:49:30|12814.33|12694.33|12801.94|12681.94|12814.33|12694.33|12801.94|12681.94|10
1642877380000|2022-01-22 18:49:40|12800.98|12680.98|12788.31|12668.31|12800.98|12680.98|12788.31|12668.31|10
1642877390000|2022-01-22 18:49:50|12788.32|12668.32|12790.65|12670.65|12790.65|12670.65|12787.5|12667.5|10
1642877400000|2022-01-22 18:50:00|12791.21|12671.21|12795.37|12675.37|12795.37|12675.37|12791.08|12671.08|10
1642877410000|2022-01-22 18:50:10|12795|12675|12796.53|12676.53|12796.79|12676.79|12794.58|12674.58|10
1642877420000|2022-01-22 18:50:20|12796.15|12676.15|12790.01|12670.01|12796.15|12676.15|12790.01|12670.01|10
1642877430000|2022-01-22 18:50:30|12789.3|12669.3|12779.28|12659.28|12789.3|12669.3|12779.28|12659.28|10
1642877440000|2022-01-22 18:50:40|12777.44|12657.44|12769.01|12649.01|12777.44|12657.44|12769.01|12649.01|10
1642877450000|2022-01-22 18:50:50|12768.25|12648.25|12767.36|12647.36|12768.25|12648.25|12766.81|12646.81|10
1642877460000|2022-01-22 18:51:00|12766.75|12646.75|12761.38|12641.38|12766.75|12646.75|12761.38|12641.38|9
1642877470000|2022-01-22 18:51:10|12761.43|12641.43|12753.39|12633.39|12762.51|12642.51|12753.3|12633.3|10
1642877480000|2022-01-22 18:51:20|12754.35|12634.35|12754.69|12634.69|12754.81|12634.81|12753.15|12633.15|10
1642877490000|2022-01-22 18:51:30|12753.93|12633.93|12755.5|12635.5|12755.93|12635.93|12753.61|12633.61|10
1642877500000|2022-01-22 18:51:40|12755.81|12635.81|12757.47|12637.47|12758.06|12638.06|12755.81|12635.81|10
1642877510000|2022-01-22 18:51:50|12758.16|12638.16|12755.91|12635.91|12758.16|12638.16|12755.91|12635.91|10
1642877520000|2022-01-22 18:52:00|12755.76|12635.76|12754.92|12634.92|12756.07|12636.07|12754.92|12634.92|10
1642877530000|2022-01-22 18:52:10|12754.74|12634.74|12756.98|12636.98|12756.98|12636.98|12754.66|12634.66|9
1642877540000|2022-01-22 18:52:20|12757.45|12637.45|12759.93|12639.93|12759.93|12639.93|12757.45|12637.45|10
1642877550000|2022-01-22 18:52:30|12759.84|12639.84|12760.27|12640.27|12760.62|12640.62|12759.14|12639.14|10
1642877560000|2022-01-22 18:52:40|12760.38|12640.38|12756.88|12636.88|12761.69|12641.69|12756.88|12636.88|10
1642877570000|2022-01-22 18:52:50|12755.25|12635.25|12747.63|12627.63|12755.25|12635.25|12747.63|12627.63|10
1642877580000|2022-01-22 18:53:00|12746.29|12626.29|12742.65|12622.65|12747.2|12627.2|12742.65|12622.65|10
1642877590000|2022-01-22 18:53:10|12741.28|12621.28|12737.47|12617.47|12741.28|12621.28|12737.47|12617.47|10
1642877600000|2022-01-22 18:53:20|12738.26|12618.26|12734.88|12614.88|12738.34|12618.34|12734.1|12614.1|10
1642877610000|2022-01-22 18:53:30|12734.64|12614.64|12733.73|12613.73|12734.91|12614.91|12733.62|12613.62|10
1642877620000|2022-01-22 18:53:40|12733.43|12613.43|12732.17|12612.17|12733.43|12613.43|12731.7|12611.7|10
1642877630000|2022-01-22 18:53:50|12732.91|12612.91|12736.52|12616.52|12736.52|12616.52|12732.91|12612.91|10
1642877640000|2022-01-22 18:54:00|12737.73|12617.73|12745.07|12625.07|12745.07|12625.07|12737.73|12617.73|10
1642877650000|2022-01-22 18:54:10|12745.24|12625.24|12751.58|12631.58|12751.58|12631.58|12745.24|12625.24|9
1642877660000|2022-01-22 18:54:20|12751.96|12631.96|12761.25|12641.25|12761.25|12641.25|12751.73|12631.73|10
1642877670000|2022-01-22 18:54:30|12762.54|12642.54|12763.83|12643.83|12766.77|12646.77|12762.54|12642.54|10
1642877680000|2022-01-22 18:54:40|12763.34|12643.34|12758.74|12638.74|12763.34|12643.34|12758.74|12638.74|10
1642877690000|2022-01-22 18:54:50|12757.11|12637.11|12754.29|12634.29|12757.42|12637.42|12754.29|12634.29|10
1642877700000|2022-01-22 18:55:00|12753.54|12633.54|12753.23|12633.23|12753.7|12633.7|12752.67|12632.67|10
1642877710000|2022-01-22 18:55:10|12754.38|12634.38|12758.49|12638.49|12758.49|12638.49|12754.38|12634.38|10
1642877720000|2022-01-22 18:55:20|12757.57|12637.57|12763.99|12643.99|12763.99|12643.99|12757.56|12637.56|10
1642877730000|2022-01-22 18:55:30|12764.68|12644.68|12765.56|12645.56|12765.65|12645.65|12764.68|12644.68|9
1642877740000|2022-01-22 18:55:40|12765.18|12645.18|12759.77|12639.77|12765.18|12645.18|12759.77|12639.77|10
1642877750000|2022-01-22 18:55:50|12759.53|12639.53|12757.6|12637.6|12759.96|12639.96|12757.6|12637.6|10
1642877760000|2022-01-22 18:56:00|12756.94|12636.94|12746.35|12626.35|12757.35|12637.35|12746.35|12626.35|10
1642877770000|2022-01-22 18:56:10|12746.46|12626.46|12726.19|12606.19|12746.69|12626.69|12726.19|12606.19|10
1642877780000|2022-01-22 18:56:20|12725.78|12605.78|12719.38|12599.38|12725.78|12605.78|12719.02|12599.02|10
1642877790000|2022-01-22 18:56:30|12719.46|12599.46|12712.22|12592.22|12719.46|12599.46|12712.22|12592.22|10
1642877800000|2022-01-22 18:56:40|12711.91|12591.91|12704.56|12584.56|12711.91|12591.91|12702.88|12582.88|10
1642877810000|2022-01-22 18:56:50|12703.89|12583.89|12695.83|12575.83|12703.89|12583.89|12695.62|12575.62|10
1642877820000|2022-01-22 18:57:00|12696.12|12576.12|12696.94|12576.94|12696.94|12576.94|12694.93|12574.93|10
1642877830000|2022-01-22 18:57:10|12696.14|12576.14|12683.16|12563.16|12696.14|12576.14|12683.16|12563.16|10
1642877840000|2022-01-22 18:57:20|12681.56|12561.56|12681.53|12561.53|12682.56|12562.56|12680.5|12560.5|10
1642877850000|2022-01-22 18:57:30|12680.41|12560.41|12680.41|12560.41|12682.12|12562.12|12680.41|12560.41|9
1642877860000|2022-01-22 18:57:40|12680.49|12560.49|12680.52|12560.52|12680.88|12560.88|12679.56|12559.56|10
1642877870000|2022-01-22 18:57:50|12680.48|12560.48|12681.03|12561.03|12681.03|12561.03|12679.42|12559.42|10
1642877880000|2022-01-22 18:58:00|12682.06|12562.06|12684.09|12564.09|12686.03|12566.03|12682.06|12562.06|10
1642877890000|2022-01-22 18:58:10|12683.34|12563.34|12680.96|12560.96|12683.34|12563.34|12680.77|12560.77|10
1642877900000|2022-01-22 18:58:20|12681.35|12561.35|12684.62|12564.62|12684.84|12564.84|12681.35|12561.35|10
1642877910000|2022-01-22 18:58:30|12684.38|12564.38|12683.61|12563.61|12685.2|12565.2|12683.61|12563.61|10
1642877920000|2022-01-22 18:58:40|12684.05|12564.05|12679.69|12559.69|12684.05|12564.05|12679.69|12559.69|10
1642877930000|2022-01-22 18:58:50|12679.87|12559.87|12677.08|12557.08|12680.07|12560.07|12677.08|12557.08|10
1642877940000|2022-01-22 18:59:00|12676.88|12556.88|12677.16|12557.16|12677.16|12557.16|12672.28|12552.28|10
1642877950000|2022-01-22 18:59:10|12678.4|12558.4|12688.33|12568.33|12688.33|12568.33|12678.1|12558.1|10
1642877960000|2022-01-22 18:59:20|12689.39|12569.39|12687.11|12567.11|12692.86|12572.86|12687.11|12567.11|10
1642877970000|2022-01-22 18:59:30|12686.02|12566.02|12684.81|12564.81|12686.02|12566.02|12683.45|12563.45|10
1642877980000|2022-01-22 18:59:40|12684.26|12564.26|12680.4|12560.4|12684.26|12564.26|12680.4|12560.4|10
1642877990000|2022-01-22 18:59:50|12679.46|12559.46|12675.11|12555.11|12680.11|12560.11|12674.87|12554.87|10
1642878000000|2022-01-22 19:00:00|12675.31|12555.31|12685.17|12565.17|12685.17|12565.17|12675.31|12555.31|10
1642878010000|2022-01-22 19:00:10|12685.56|12565.56|12704.55|12584.55|12704.55|12584.55|12685.56|12565.56|10
1642878020000|2022-01-22 19:00:20|12707.34|12587.34|12715.94|12595.94|12715.94|12595.94|12707.34|12587.34|10
1642878030000|2022-01-22 19:00:30|12716.62|12596.62|12715.69|12595.69|12716.73|12596.73|12713.37|12593.37|10
1642878040000|2022-01-22 19:00:40|12716.63|12596.63|12715.07|12595.07|12717.68|12597.68|12715.07|12595.07|10
1642878050000|2022-01-22 19:00:50|12714.64|12594.64|12715.22|12595.22|12715.28|12595.28|12713.67|12593.67|10
1642878060000|2022-01-22 19:01:00|12715.7|12595.7|12718|12598|12718|12598|12714.37|12594.37|10
1642878070000|2022-01-22 19:01:10|12720.01|12600.01|12723.06|12603.06|12723.87|12603.87|12720.01|12600.01|10
1642878080000|2022-01-22 19:01:20|12722.85|12602.85|12721.58|12601.58|12723.58|12603.58|12721.58|12601.58|10
1642878090000|2022-01-22 19:01:30|12721.28|12601.28|12710.82|12590.82|12722.1|12602.1|12710.82|12590.82|10
1642878100000|2022-01-22 19:01:40|12710.86|12590.86|12702.85|12582.85|12710.86|12590.86|12702.85|12582.85|10
1642878110000|2022-01-22 19:01:50|12701.33|12581.33|12699.18|12579.18|12701.33|12581.33|12697.6|12577.6|10
1642878120000|2022-01-22 19:02:00|12699.67|12579.67|12710.61|12590.61|12713|12593|12699.67|12579.67|10
1642878130000|2022-01-22 19:02:10|12710.46|12590.46|12706.97|12586.97|12710.46|12590.46|12706.84|12586.84|10
1642878140000|2022-01-22 19:02:20|12706.72|12586.72|12709.18|12589.18|12709.81|12589.81|12706.39|12586.39|10
1642878150000|2022-01-22 19:02:30|12709.31|12589.31|12713.81|12593.81|12713.81|12593.81|12709.31|12589.31|10
1642878160000|2022-01-22 19:02:40|12714.4|12594.4|12720.76|12600.76|12720.76|12600.76|12714.4|12594.4|10
1642878170000|2022-01-22 19:02:50|12720.37|12600.37|12729.88|12609.88|12729.88|12609.88|12720.37|12600.37|10
1642878180000|2022-01-22 19:03:00|12732.59|12612.59|12748.78|12628.78|12748.78|12628.78|12732.59|12612.59|10
1642878190000|2022-01-22 19:03:10|12750.33|12630.33|12769.75|12649.75|12769.75|12649.75|12750.33|12630.33|10
1642878200000|2022-01-22 19:03:20|12772.94|12652.94|12794.27|12674.27|12794.32|12674.32|12772.94|12652.94|10
1642878210000|2022-01-22 19:03:30|12794.56|12674.56|12809.94|12689.94|12809.94|12689.94|12794.56|12674.56|10
1642878220000|2022-01-22 19:03:40|12810.18|12690.18|12805.8|12685.8|12810.65|12690.65|12805.8|12685.8|10
1642878230000|2022-01-22 19:03:50|12805.68|12685.68|12804.59|12684.59|12805.68|12685.68|12804.2|12684.2|10
1642878240000|2022-01-22 19:04:00|12803.84|12683.84|12809.32|12689.32|12809.32|12689.32|12802.85|12682.85|10
1642878250000|2022-01-22 19:04:10|12808.4|12688.4|12808.79|12688.79|12810.93|12690.93|12808.4|12688.4|10
1642878260000|2022-01-22 19:04:20|12807.51|12687.51|12797.69|12677.69|12808.09|12688.09|12797.69|12677.69|10
1642878270000|2022-01-22 19:04:30|12796.4|12676.4|12789.26|12669.26|12796.4|12676.4|12789.26|12669.26|10
1642878280000|2022-01-22 19:04:40|12789.43|12669.43|12785.9|12665.9|12789.43|12669.43|12785.49|12665.49|10
1642878290000|2022-01-22 19:04:50|12785.86|12665.86|12788.76|12668.76|12788.76|12668.76|12785.11|12665.11|9
1642878300000|2022-01-22 19:05:00|12790.05|12670.05|12791.5|12671.5|12791.5|12671.5|12788.69|12668.69|10
1642878310000|2022-01-22 19:05:10|12793.2|12673.2|12798.03|12678.03|12798.12|12678.12|12793.2|12673.2|10
1642878320000|2022-01-22 19:05:20|12797.16|12677.16|12793.35|12673.35|12797.16|12677.16|12793.12|12673.12|10
1642878330000|2022-01-22 19:05:30|12792.86|12672.86|12790.49|12670.49|12793.03|12673.03|12789.97|12669.97|9
1642878340000|2022-01-22 19:05:40|12790.33|12670.33|12785.29|12665.29|12790.33|12670.33|12784.96|12664.96|10
1642878350000|2022-01-22 19:05:50|12785.09|12665.09|12786.19|12666.19|12786.19|12666.19|12784.72|12664.72|10
1642878360000|2022-01-22 19:06:00|12786.08|12666.08|12779.46|12659.46|12786.53|12666.53|12779.46|12659.46|10
1642878370000|2022-01-22 19:06:10|12778.49|12658.49|12775.25|12655.25|12778.49|12658.49|12774.72|12654.72|10
1642878380000|2022-01-22 19:06:20|12775.47|12655.47|12775.94|12655.94|12777.17|12657.17|12775.47|12655.47|10
1642878390000|2022-01-22 19:06:30|12776.81|12656.81|12777.4|12657.4|12778.09|12658.09|12776.81|12656.81|10
1642878400000|2022-01-22 19:06:40|12777.46|12657.46|12777.25|12657.25|12777.98|12657.98|12777.03|12657.03|10
1642878410000|2022-01-22 19:06:50|12777.08|12657.08|12775.91|12655.91|12777.87|12657.87|12775.91|12655.91|10
1642878420000|2022-01-22 19:07:00|12774.44|12654.44|12773.12|12653.12|12775.35|12655.35|12773.12|12653.12|10
1642878430000|2022-01-22 19:07:10|12770.42|12650.42|12765.15|12645.15|12770.42|12650.42|12765.15|12645.15|10
1642878440000|2022-01-22 19:07:20|12765.42|12645.42|12765.46|12645.46|12765.46|12645.46|12764.53|12644.53|10
1642878450000|2022-01-22 19:07:30|12766.21|12646.21|12769.82|12649.82|12769.82|12649.82|12766.21|12646.21|10
1642878460000|2022-01-22 19:07:40|12770.93|12650.93|12769.84|12649.84|12771.26|12651.26|12769.54|12649.54|10
1642878470000|2022-01-22 19:07:50|12770.48|12650.48|12774.86|12654.86|12774.86|12654.86|12770.46|12650.46|10
1642878480000|2022-01-22 19:08:00|12774.41|12654.41|12781.46|12661.46|12781.46|12661.46|12774.41|12654.41|10
1642878490000|2022-01-22 19:08:10|12783.07|12663.07|12786.9|12666.9|12786.9|12666.9|12783.07|12663.07|10
1642878500000|2022-01-22 19:08:20|12786.02|12666.02|12789.77|12669.77|12789.77|12669.77|12784.75|12664.75|10
1642878510000|2022-01-22 19:08:30|12791.84|12671.84|12796|12676|12796.24|12676.24|12791.64|12671.64|10
1642878520000|2022-01-22 19:08:40|12796.36|12676.36|12794.78|12674.78|12796.36|12676.36|12794.51|12674.51|9
1642878530000|2022-01-22 19:08:50|12794.03|12674.03|12792.17|12672.17|12794.15|12674.15|12792.17|12672.17|10
1642878540000|2022-01-22 19:09:00|12792.41|12672.41|12789.93|12669.93|12792.59|12672.59|12788.47|12668.47|10
1642878550000|2022-01-22 19:09:10|12789.11|12669.11|12782.48|12662.48|12789.11|12669.11|12782.48|12662.48|10
1642878560000|2022-01-22 19:09:20|12781.73|12661.73|12775.82|12655.82|12781.73|12661.73|12775.59|12655.59|10
1642878570000|2022-01-22 19:09:30|12775.5|12655.5|12769.09|12649.09|12775.5|12655.5|12769.09|12649.09|10
1642878580000|2022-01-22 19:09:40|12768.37|12648.37|12765.51|12645.51|12768.37|12648.37|12765.51|12645.51|10
1642878590000|2022-01-22 19:09:50|12764.76|12644.76|12760.24|12640.24|12764.76|12644.76|12759.19|12639.19|10
1642878600000|2022-01-22 19:10:00|12760.25|12640.25|12758.13|12638.13|12760.43|12640.43|12758.13|12638.13|10
1642878610000|2022-01-22 19:10:10|12757.74|12637.74|12745.68|12625.68|12757.74|12637.74|12745.68|12625.68|10
1642878620000|2022-01-22 19:10:20|12744.84|12624.84|12740.48|12620.48|12744.86|12624.86|12740.48|12620.48|10
1642878630000|2022-01-22 19:10:30|12738.64|12618.64|12728.52|12608.52|12738.64|12618.64|12727.84|12607.84|10
1642878640000|2022-01-22 19:10:40|12726.85|12606.85|12720.61|12600.61|12726.85|12606.85|12720.32|12600.32|10
1642878650000|2022-01-22 19:10:50|12720.06|12600.06|12711.69|12591.69|12720.06|12600.06|12711.69|12591.69|10
1642878660000|2022-01-22 19:11:00|12710.2|12590.2|12699.56|12579.56|12710.2|12590.2|12699.56|12579.56|10
1642878670000|2022-01-22 19:11:10|12699.08|12579.08|12700.62|12580.62|12702.82|12582.82|12699.08|12579.08|10
1642878680000|2022-01-22 19:11:20|12700.83|12580.83|12701.39|12581.39|12702.88|12582.88|12700.63|12580.63|10
1642878690000|2022-01-22 19:11:30|12701.85|12581.85|12714.28|12594.28|12714.28|12594.28|12701.85|12581.85|10
1642878700000|2022-01-22 19:11:40|12715.86|12595.86|12733.3|12613.3|12733.3|12613.3|12715.86|12595.86|10
1642878710000|2022-01-22 19:11:50|12736.53|12616.53|12750.21|12630.21|12751.78|12631.78|12736.53|12616.53|10
1642878720000|2022-01-22 19:12:00|12751.04|12631.04|12762.18|12642.18|12762.18|12642.18|12751.04|12631.04|10
1642878730000|2022-01-22 19:12:10|12761.87|12641.87|12762.66|12642.66|12763.86|12643.86|12761.8|12641.8|10
1642878740000|2022-01-22 19:12:20|12763.08|12643.08|12766.14|12646.14|12766.51|12646.51|12763.08|12643.08|10
1642878750000|2022-01-22 19:12:30|12768.18|12648.18|12778.67|12658.67|12778.67|12658.67|12768.18|12648.18|10
1642878760000|2022-01-22 19:12:40|12779.81|12659.81|12778.94|12658.94|12780.76|12660.76|12778.94|12658.94|10
1642878770000|2022-01-22 19:12:50|12778.83|12658.83|12782.95|12662.95|12782.95|12662.95|12778.83|12658.83|10
1642878780000|2022-01-22 19:13:00|12782.97|12662.97|12783.35|12663.35|12784.98|12664.98|12782.97|12662.97|10
1642878790000|2022-01-22 19:13:10|12783.05|12663.05|12780.65|12660.65|12783.05|12663.05|12778.25|12658.25|10
1642878800000|2022-01-22 19:13:20|12780.35|12660.35|12780.83|12660.83|12781.08|12661.08|12779.94|12659.94|10
1642878810000|2022-01-22 19:13:30|12780.39|12660.39|12779.55|12659.55|12780.69|12660.69|12778.37|12658.37|10
1642878820000|2022-01-22 19:13:40|12778.78|12658.78|12776.58|12656.58|12778.78|12658.78|12776.58|12656.58|10
1642878830000|2022-01-22 19:13:50|12777.05|12657.05|12774.87|12654.87|12777.05|12657.05|12774.87|12654.87|9
1642878840000|2022-01-22 19:14:00|12774.51|12654.51|12772.24|12652.24|12774.51|12654.51|12771.94|12651.94|10
1642878850000|2022-01-22 19:14:10|12772.06|12652.06|12771.36|12651.36|12772.66|12652.66|12771.3|12651.3|10
1642878860000|2022-01-22 19:14:20|12772.04|12652.04|12775.16|12655.16|12775.16|12655.16|12771.52|12651.52|10
1642878870000|2022-01-22 19:14:30|12775.29|12655.29|12776.77|12656.77|12777.02|12657.02|12775.29|12655.29|10
1642878880000|2022-01-22 19:14:40|12776.05|12656.05|12772.76|12652.76|12776.05|12656.05|12771.91|12651.91|10
1642878890000|2022-01-22 19:14:50|12772.13|12652.13|12771.22|12651.22|12772.45|12652.45|12770.55|12650.55|10
1642878900000|2022-01-22 19:15:00|12771.88|12651.88|12776.63|12656.63|12778.44|12658.44|12771.88|12651.88|10
1642878910000|2022-01-22 19:15:10|12776.94|12656.94|12780.8|12660.8|12780.8|12660.8|12776.54|12656.54|10
1642878920000|2022-01-22 19:15:20|12781.49|12661.49|12783.67|12663.67|12784.13|12664.13|12781.49|12661.49|10
1642878930000|2022-01-22 19:15:30|12784.09|12664.09|12781.73|12661.73|12784.09|12664.09|12780.1|12660.1|10
1642878940000|2022-01-22 19:15:40|12782.13|12662.13|12790.73|12670.73|12790.73|12670.73|12782.13|12662.13|10
1642878950000|2022-01-22 19:15:50|12791.23|12671.23|12799.8|12679.8|12799.8|12679.8|12791.23|12671.23|10
1642878960000|2022-01-22 19:16:00|12799.29|12679.29|12798.52|12678.52|12799.29|12679.29|12795.87|12675.87|10
1642878970000|2022-01-22 19:16:10|12799.45|12679.45|12804.14|12684.14|12804.24|12684.24|12799.45|12679.45|10
1642878980000|2022-01-22 19:16:20|12803.85|12683.85|12804.57|12684.57|12804.57|12684.57|12803.09|12683.09|10
1642878990000|2022-01-22 19:16:30|12804.37|12684.37|12805.54|12685.54|12805.84|12685.84|12804.27|12684.27|10
1642879000000|2022-01-22 19:16:40|12806|12686|12806.58|12686.58|12808.05|12688.05|12805.65|12685.65|10
1642879010000|2022-01-22 19:16:50|12806.89|12686.89|12803.27|12683.27|12806.89|12686.89|12803.27|12683.27|10
1642879020000|2022-01-22 19:17:00|12802.73|12682.73|12802.7|12682.7|12802.91|12682.91|12802.14|12682.14|10
1642879030000|2022-01-22 19:17:10|12801.7|12681.7|12795.94|12675.94|12801.7|12681.7|12795.75|12675.75|10
1642879040000|2022-01-22 19:17:20|12795.13|12675.13|12790.72|12670.72|12795.13|12675.13|12790.72|12670.72|10
1642879050000|2022-01-22 19:17:30|12788.39|12668.39|12788.82|12668.82|12789.01|12669.01|12787.12|12667.12|10
1642879060000|2022-01-22 19:17:40|12787.82|12667.82|12790.14|12670.14|12790.14|12670.14|12787.82|12667.82|10
1642879070000|2022-01-22 19:17:50|12787.37|12667.37|12770.51|12650.51|12787.37|12667.37|12770.51|12650.51|10
1642879080000|2022-01-22 19:18:00|12767.61|12647.61|12763.45|12643.45|12767.61|12647.61|12763.29|12643.29|10
1642879090000|2022-01-22 19:18:10|12763.31|12643.31|12753.55|12633.55|12763.91|12643.91|12753.55|12633.55|10
1642879100000|2022-01-22 19:18:20|12751.68|12631.68|12744.47|12624.47|12751.68|12631.68|12744.47|12624.47|10
1642879110000|2022-01-22 19:18:30|12743.68|12623.68|12738.37|12618.37|12743.68|12623.68|12738.37|12618.37|10
1642879120000|2022-01-22 19:18:40|12737.22|12617.22|12736.71|12616.71|12738.84|12618.84|12736.71|12616.71|10
1642879130000|2022-01-22 19:18:50|12737.23|12617.23|12733.03|12613.03|12737.23|12617.23|12733.03|12613.03|10
1642879140000|2022-01-22 19:19:00|12733.13|12613.13|12730.47|12610.47|12733.35|12613.35|12730.46|12610.46|10
1642879150000|2022-01-22 19:19:10|12730.07|12610.07|12720.48|12600.48|12730.07|12610.07|12720.48|12600.48|10
1642879160000|2022-01-22 19:19:20|12716.28|12596.28|12707.4|12587.4|12716.28|12596.28|12707.4|12587.4|10
1642879170000|2022-01-22 19:19:30|12705.79|12585.79|12697.58|12577.58|12705.79|12585.79|12697|12577|10
1642879180000|2022-01-22 19:19:40|12697.33|12577.33|12690.78|12570.78|12697.98|12577.98|12690.78|12570.78|10
1642879190000|2022-01-22 19:19:50|12691.28|12571.28|12692.06|12572.06|12692.27|12572.27|12690.46|12570.46|10
1642879200000|2022-01-22 19:20:00|12691.91|12571.91|12687.64|12567.64|12691.91|12571.91|12687.64|12567.64|10
1642879210000|2022-01-22 19:20:10|12688.1|12568.1|12685.46|12565.46|12688.8|12568.8|12685.46|12565.46|10
1642879220000|2022-01-22 19:20:20|12685.5|12565.5|12678.55|12558.55|12685.5|12565.5|12677.96|12557.96|10
1642879230000|2022-01-22 19:20:30|12678.7|12558.7|12678.57|12558.57|12679.13|12559.13|12676.81|12556.81|10
1642879240000|2022-01-22 19:20:40|12678.72|12558.72|12681.29|12561.29|12681.44|12561.44|12678.65|12558.65|9
1642879250000|2022-01-22 19:20:50|12682.15|12562.15|12687.49|12567.49|12687.6|12567.6|12682.15|12562.15|10
1642879260000|2022-01-22 19:21:00|12685.96|12565.96|12682.48|12562.48|12685.96|12565.96|12682.23|12562.23|10
1642879270000|2022-01-22 19:21:10|12682.87|12562.87|12675.28|12555.28|12683.22|12563.22|12675.28|12555.28|10
1642879280000|2022-01-22 19:21:20|12674.14|12554.14|12669.02|12549.02|12674.14|12554.14|12669.02|12549.02|10
1642879290000|2022-01-22 19:21:30|12667.94|12547.94|12657.01|12537.01|12667.94|12547.94|12656.86|12536.86|10
1642879300000|2022-01-22 19:21:40|12656.56|12536.56|12658.5|12538.5|12658.5|12538.5|12655.81|12535.81|10
1642879310000|2022-01-22 19:21:50|12658.56|12538.56|12657.83|12537.83|12660.17|12540.17|12657.83|12537.83|10
1642879320000|2022-01-22 19:22:00|12657.17|12537.17|12655.52|12535.52|12657.17|12537.17|12655.2|12535.2|10
1642879330000|2022-01-22 19:22:10|12655.5|12535.5|12659.55|12539.55|12659.55|12539.55|12655.5|12535.5|10
1642879340000|2022-01-22 19:22:20|12660.69|12540.69|12669.97|12549.97|12669.97|12549.97|12660.69|12540.69|10
1642879350000|2022-01-22 19:22:30|12671.18|12551.18|12669.38|12549.38|12671.84|12551.84|12669.38|12549.38|10
1642879360000|2022-01-22 19:22:40|12668.2|12548.2|12664.3|12544.3|12668.2|12548.2|12664.3|12544.3|10
1642879370000|2022-01-22 19:22:50|12663.72|12543.72|12659.07|12539.07|12663.72|12543.72|12658.72|12538.72|10
1642879380000|2022-01-22 19:23:00|12658.3|12538.3|12656.41|12536.41|12659.31|12539.31|12656.41|12536.41|10
1642879390000|2022-01-22 19:23:10|12656.33|12536.33|12648.83|12528.83|12656.33|12536.33|12648.83|12528.83|10
1642879400000|2022-01-22 19:23:20|12647.44|12527.44|12648.17|12528.17|12649.39|12529.39|12645.88|12525.88|10
1642879410000|2022-01-22 19:23:30|12645.47|12525.47|12640.58|12520.58|12645.47|12525.47|12640.58|12520.58|10
1642879420000|2022-01-22 19:23:40|12639.04|12519.04|12630.59|12510.59|12639.04|12519.04|12630.59|12510.59|9
1642879430000|2022-01-22 19:23:50|12631.37|12511.37|12635.37|12515.37|12635.37|12515.37|12631.37|12511.37|10
1642879440000|2022-01-22 19:24:00|12637.18|12517.18|12656.39|12536.39|12656.39|12536.39|12637.18|12517.18|10
1642879450000|2022-01-22 19:24:10|12656.53|12536.53|12651.03|12531.03|12657.63|12537.63|12651.03|12531.03|10
1642879460000|2022-01-22 19:24:20|12647.84|12527.84|12642.75|12522.75|12648.6|12528.6|12642.75|12522.75|10
1642879470000|2022-01-22 19:24:30|12643.48|12523.48|12635.76|12515.76|12643.92|12523.92|12635.76|12515.76|9
1642879480000|2022-01-22 19:24:40|12635.58|12515.58|12630.09|12510.09|12635.58|12515.58|12630.09|12510.09|10
1642879490000|2022-01-22 19:24:50|12628.91|12508.91|12626.64|12506.64|12628.91|12508.91|12625.64|12505.64|10
1642879500000|2022-01-22 19:25:00|12625.08|12505.08|12614.71|12494.71|12625.08|12505.08|12614.71|12494.71|10
1642879510000|2022-01-22 19:25:10|12614.93|12494.93|12616.39|12496.39|12616.79|12496.79|12613.75|12493.75|10
1642879520000|2022-01-22 19:25:20|12616.62|12496.62|12616.82|12496.82|12617.65|12497.65|12615.01|12495.01|10
1642879530000|2022-01-22 19:25:30|12617.33|12497.33|12619.3|12499.3|12619.3|12499.3|12617.33|12497.33|9
1642879540000|2022-01-22 19:25:40|12619.01|12499.01|12616.7|12496.7|12619.01|12499.01|12616.7|12496.7|10
1642879550000|2022-01-22 19:25:50|12617.09|12497.09|12625.57|12505.57|12625.57|12505.57|12617.09|12497.09|10
1642879560000|2022-01-22 19:26:00|12625.44|12505.44|12635.38|12515.38|12635.38|12515.38|12625.44|12505.44|10
1642879570000|2022-01-22 19:26:10|12636.95|12516.95|12653.37|12533.37|12653.37|12533.37|12636.95|12516.95|10
1642879580000|2022-01-22 19:26:20|12655.96|12535.96|12647.49|12527.49|12655.96|12535.96|12647.49|12527.49|10
1642879590000|2022-01-22 19:26:30|12647.28|12527.28|12646.2|12526.2|12647.28|12527.28|12644.89|12524.89|10
1642879600000|2022-01-22 19:26:40|12645.78|12525.78|12648.41|12528.41|12649.07|12529.07|12645.78|12525.78|10
1642879610000|2022-01-22 19:26:50|12648.57|12528.57|12649.8|12529.8|12650.5|12530.5|12648.01|12528.01|10
1642879620000|2022-01-22 19:27:00|12650.03|12530.03|12651.44|12531.44|12652.93|12532.93|12650.03|12530.03|10
1642879630000|2022-01-22 19:27:10|12650.85|12530.85|12645.84|12525.84|12650.85|12530.85|12645.84|12525.84|9
1642879640000|2022-01-22 19:27:20|12645.99|12525.99|12648.35|12528.35|12648.35|12528.35|12645.99|12525.99|10
1642879650000|2022-01-22 19:27:30|12648.85|12528.85|12653.97|12533.97|12653.97|12533.97|12648.85|12528.85|10
1642879660000|2022-01-22 19:27:40|12655.43|12535.43|12663.3|12543.3|12663.3|12543.3|12655.43|12535.43|10
1642879670000|2022-01-22 19:27:50|12663.61|12543.61|12676.65|12556.65|12676.65|12556.65|12663.61|12543.61|10
1642879680000|2022-01-22 19:28:00|12676.91|12556.91|12683.52|12563.52|12683.52|12563.52|12676.91|12556.91|10
1642879690000|2022-01-22 19:28:10|12683|12563|12675.98|12555.98|12683|12563|12675.98|12555.98|10
1642879700000|2022-01-22 19:28:20|12674.51|12554.51|12676.07|12556.07|12676.07|12556.07|12673.07|12553.07|10
1642879710000|2022-01-22 19:28:30|12677.2|12557.2|12680.87|12560.87|12680.87|12560.87|12677.2|12557.2|10
1642879720000|2022-01-22 19:28:40|12680.62|12560.62|12680.15|12560.15|12680.88|12560.88|12680.14|12560.14|10
1642879730000|2022-01-22 19:28:50|12680.34|12560.34|12679.99|12559.99|12680.97|12560.97|12679.99|12559.99|10
1642879740000|2022-01-22 19:29:00|12679.91|12559.91|12674.74|12554.74|12680.7|12560.7|12674.74|12554.74|10
1642879750000|2022-01-22 19:29:10|12672.76|12552.76|12665.31|12545.31|12672.76|12552.76|12665.31|12545.31|10
1642879760000|2022-01-22 19:29:20|12664.57|12544.57|12665.67|12545.67|12665.67|12545.67|12661.85|12541.85|10
1642879770000|2022-01-22 19:29:30|12666.91|12546.91|12669.68|12549.68|12669.97|12549.97|12666.91|12546.91|10
1642879780000|2022-01-22 19:29:40|12670.61|12550.61|12673.89|12553.89|12673.99|12553.99|12670.61|12550.61|10
1642879790000|2022-01-22 19:29:50|12674.35|12554.35|12669.55|12549.55|12674.65|12554.65|12668.85|12548.85|10
1642879800000|2022-01-22 19:30:00|12669.14|12549.14|12670.91|12550.91|12670.91|12550.91|12667.85|12547.85|10
1642879810000|2022-01-22 19:30:10|12671.82|12551.82|12677.97|12557.97|12677.97|12557.97|12671.82|12551.82|10
1642879820000|2022-01-22 19:30:20|12680.6|12560.6|12682.82|12562.82|12683.96|12563.96|12680.6|12560.6|10
1642879830000|2022-01-22 19:30:30|12682.88|12562.88|12682.41|12562.41|12682.88|12562.88|12681.39|12561.39|9
1642879840000|2022-01-22 19:30:40|12682.59|12562.59|12686.57|12566.57|12686.57|12566.57|12682.59|12562.59|10
1642879850000|2022-01-22 19:30:50|12687.35|12567.35|12689.83|12569.83|12689.83|12569.83|12687.35|12567.35|9
1642879860000|2022-01-22 19:31:00|12690.02|12570.02|12690.28|12570.28|12690.43|12570.43|12689.21|12569.21|9
1642879870000|2022-01-22 19:31:10|12690.22|12570.22|12692.2|12572.2|12692.53|12572.53|12690.22|12570.22|10
1642879880000|2022-01-22 19:31:20|12692.84|12572.84|12700.86|12580.86|12700.86|12580.86|12692.84|12572.84|9
1642879890000|2022-01-22 19:31:30|12701.72|12581.72|12703.61|12583.61|12703.61|12583.61|12701.72|12581.72|9
1642879900000|2022-01-22 19:31:40|12704.04|12584.04|12707.39|12587.39|12707.39|12587.39|12704.04|12584.04|9
1642879910000|2022-01-22 19:31:50|12707.66|12587.66|12708.92|12588.92|12709.41|12589.41|12707.38|12587.38|10
1642879920000|2022-01-22 19:32:00|12709.86|12589.86|12710.23|12590.23|12710.6|12590.6|12709.56|12589.56|10
1642879930000|2022-01-22 19:32:10|12710.32|12590.32|12714.39|12594.39|12714.39|12594.39|12710.24|12590.24|10
1642879940000|2022-01-22 19:32:20|12714.44|12594.44|12718.99|12598.99|12718.99|12598.99|12712.93|12592.93|10
1642879950000|2022-01-22 19:32:30|12721.19|12601.19|12734.23|12614.23|12734.23|12614.23|12721.19|12601.19|10
1642879960000|2022-01-22 19:32:40|12734.67|12614.67|12732.24|12612.24|12735.69|12615.69|12732.24|12612.24|10
1642879970000|2022-01-22 19:32:50|12732.19|12612.19|12730.95|12610.95|12733.09|12613.09|12730.95|12610.95|10
1642879980000|2022-01-22 19:33:00|12729.94|12609.94|12731.08|12611.08|12731.41|12611.41|12729.39|12609.39|10
1642879990000|2022-01-22 19:33:10|12731.38|12611.38|12736.67|12616.67|12736.67|12616.67|12731.38|12611.38|10
1642880000000|2022-01-22 19:33:20|12737.27|12617.27|12735.34|12615.34|12737.27|12617.27|12735.34|12615.34|10
1642880010000|2022-01-22 19:33:30|12735.4|12615.4|12730.64|12610.64|12735.4|12615.4|12730.51|12610.51|10
1642880020000|2022-01-22 19:33:40|12730.23|12610.23|12731.39|12611.39|12731.39|12611.39|12729.21|12609.21|10
1642880030000|2022-01-22 19:33:50|12732.89|12612.89|12740.92|12620.92|12741.02|12621.02|12732.89|12612.89|10
1642880040000|2022-01-22 19:34:00|12742.31|12622.31|12747.75|12627.75|12748.47|12628.47|12742.31|12622.31|10
1642880050000|2022-01-22 19:34:10|12748.1|12628.1|12749.34|12629.34|12750.83|12630.83|12748.1|12628.1|10
1642880060000|2022-01-22 19:34:20|12748.01|12628.01|12745.78|12625.78|12748.01|12628.01|12745.61|12625.61|10
1642880070000|2022-01-22 19:34:30|12746.44|12626.44|12747.21|12627.21|12747.99|12627.99|12746.2|12626.2|9
1642880080000|2022-01-22 19:34:40|12747.41|12627.41|12744.03|12624.03|12747.41|12627.41|12744.03|12624.03|10
1642880090000|2022-01-22 19:34:50|12743.79|12623.79|12740.9|12620.9|12743.79|12623.79|12740.79|12620.79|9
1642880100000|2022-01-22 19:35:00|12740.39|12620.39|12738.79|12618.79|12740.65|12620.65|12738.66|12618.66|10
1642880110000|2022-01-22 19:35:10|12738.93|12618.93|12741.14|12621.14|12741.14|12621.14|12738.11|12618.11|10
1642880120000|2022-01-22 19:35:20|12740.92|12620.92|12740.36|12620.36|12741.2|12621.2|12740.21|12620.21|10
1642880130000|2022-01-22 19:35:30|12740|12620|12742.99|12622.99|12742.99|12622.99|12740|12620|10
1642880140000|2022-01-22 19:35:40|12743.49|12623.49|12746.88|12626.88|12746.93|12626.93|12743.49|12623.49|10
1642880150000|2022-01-22 19:35:50|12747.87|12627.87|12753.21|12633.21|12753.21|12633.21|12747.87|12627.87|10
1642880160000|2022-01-22 19:36:00|12754.52|12634.52|12759.23|12639.23|12759.23|12639.23|12754.52|12634.52|10
1642880170000|2022-01-22 19:36:10|12759.2|12639.2|12758.87|12638.87|12759.2|12639.2|12758.18|12638.18|10
1642880180000|2022-01-22 19:36:20|12759.06|12639.06|12760.53|12640.53|12760.53|12640.53|12758.81|12638.81|9
1642880190000|2022-01-22 19:36:30|12761.81|12641.81|12762.61|12642.61|12762.61|12642.61|12761.63|12641.63|10
1642880200000|2022-01-22 19:36:40|12762.47|12642.47|12762.26|12642.26|12762.47|12642.47|12762.01|12642.01|10
1642880210000|2022-01-22 19:36:50|12762.53|12642.53|12765.71|12645.71|12765.71|12645.71|12761.78|12641.78|10
1642880220000|2022-01-22 19:37:00|12766.26|12646.26|12769.59|12649.59|12769.59|12649.59|12766.26|12646.26|10
1642880230000|2022-01-22 19:37:10|12769.93|12649.93|12771.77|12651.77|12771.84|12651.84|12769.81|12649.81|10
1642880240000|2022-01-22 19:37:20|12772.07|12652.07|12773.53|12653.53|12774.47|12654.47|12772.07|12652.07|10
1642880250000|2022-01-22 19:37:30|12775.5|12655.5|12778.14|12658.14|12778.16|12658.16|12775.5|12655.5|10
1642880260000|2022-01-22 19:37:40|12778.1|12658.1|12779.27|12659.27|12779.27|12659.27|12777.1|12657.1|10
1642880270000|2022-01-22 19:37:50|12780|12660|12786.03|12666.03|12786.03|12666.03|12780|12660|10
1642880280000|2022-01-22 19:38:00|12786.41|12666.41|12788.37|12668.37|12790.92|12670.92|12786.41|12666.41|10
1642880290000|2022-01-22 19:38:10|12787.81|12667.81|12782.82|12662.82|12787.81|12667.81|12782.82|12662.82|10
1642880300000|2022-01-22 19:38:20|12782.71|12662.71|12779.89|12659.89|12782.71|12662.71|12779.89|12659.89|10
1642880310000|2022-01-22 19:38:30|12780.05|12660.05|12783.82|12663.82|12783.82|12663.82|12780.05|12660.05|10
1642880320000|2022-01-22 19:38:40|12783.01|12663.01|12782.69|12662.69|12783.01|12663.01|12781.74|12661.74|10
1642880330000|2022-01-22 19:38:50|12783.3|12663.3|12783|12663|12783.38|12663.38|12781.95|12661.95|9
1642880340000|2022-01-22 19:39:00|12783.1|12663.1|12781.9|12661.9|12783.1|12663.1|12781.76|12661.76|10
1642880350000|2022-01-22 19:39:10|12781.34|12661.34|12779.22|12659.22|12782.53|12662.53|12779.22|12659.22|10
1642880360000|2022-01-22 19:39:20|12779|12659|12777.7|12657.7|12779|12659|12776.76|12656.76|10
1642880370000|2022-01-22 19:39:30|12776.72|12656.72|12764.47|12644.47|12777.02|12657.02|12764.47|12644.47|9
1642880380000|2022-01-22 19:39:40|12763.29|12643.29|12757.67|12637.67|12763.29|12643.29|12756.98|12636.98|9
1642880390000|2022-01-22 19:39:50|12757.11|12637.11|12760.26|12640.26|12760.43|12640.43|12757.11|12637.11|10
1642880400000|2022-01-22 19:40:00|12761.94|12641.94|12767.97|12647.97|12767.97|12647.97|12761.67|12641.67|10
1642880410000|2022-01-22 19:40:10|12767.83|12647.83|12766.41|12646.41|12768.07|12648.07|12766.41|12646.41|9
1642880420000|2022-01-22 19:40:20|12765.98|12645.98|12763.91|12643.91|12765.98|12645.98|12763.91|12643.91|10
1642880430000|2022-01-22 19:40:30|12762.66|12642.66|12755.59|12635.59|12762.66|12642.66|12755.59|12635.59|10
1642880440000|2022-01-22 19:40:40|12754.27|12634.27|12749.13|12629.13|12754.27|12634.27|12749.13|12629.13|10
1642880450000|2022-01-22 19:40:50|12747.87|12627.87|12733.64|12613.64|12747.87|12627.87|12733.64|12613.64|10
1642880460000|2022-01-22 19:41:00|12732.1|12612.1|12722.76|12602.76|12732.1|12612.1|12722.76|12602.76|10
1642880470000|2022-01-22 19:41:10|12722.75|12602.75|12715.84|12595.84|12722.75|12602.75|12715.84|12595.84|10
1642880480000|2022-01-22 19:41:20|12713.72|12593.72|12706.07|12586.07|12713.72|12593.72|12706.07|12586.07|10
1642880490000|2022-01-22 19:41:30|12706.64|12586.64|12708.07|12588.07|12708.07|12588.07|12705.59|12585.59|10
1642880500000|2022-01-22 19:41:40|12707.74|12587.74|12710.55|12590.55|12710.55|12590.55|12706.32|12586.32|10
1642880510000|2022-01-22 19:41:50|12711.57|12591.57|12709.83|12589.83|12713.61|12593.61|12709.83|12589.83|10
1642880520000|2022-01-22 19:42:00|12708.96|12588.96|12705.43|12585.43|12708.96|12588.96|12705.18|12585.18|10
1642880530000|2022-01-22 19:42:10|12704.41|12584.41|12704.5|12584.5|12705.84|12585.84|12704.41|12584.41|10
1642880540000|2022-01-22 19:42:20|12704.7|12584.7|12703.64|12583.64|12705.98|12585.98|12703.64|12583.64|10
1642880550000|2022-01-22 19:42:30|12704|12584|12700.41|12580.41|12704|12584|12700.41|12580.41|10
1642880560000|2022-01-22 19:42:40|12699.94|12579.94|12700.44|12580.44|12700.73|12580.73|12699.94|12579.94|10
1642880570000|2022-01-22 19:42:50|12699.6|12579.6|12712.53|12592.53|12712.53|12592.53|12699.16|12579.16|10
1642880580000|2022-01-22 19:43:00|12713.32|12593.32|12736.23|12616.23|12736.23|12616.23|12713.32|12593.32|10
1642880590000|2022-01-22 19:43:10|12736.6|12616.6|12737.21|12617.21|12740.83|12620.83|12736.6|12616.6|10
1642880600000|2022-01-22 19:43:20|12735.3|12615.3|12736.92|12616.92|12737.21|12617.21|12735.3|12615.3|10
1642880610000|2022-01-22 19:43:30|12738.08|12618.08|12741.81|12621.81|12741.81|12621.81|12738.07|12618.07|10
1642880620000|2022-01-22 19:43:40|12742.81|12622.81|12748.35|12628.35|12748.35|12628.35|12742.81|12622.81|10
1642880630000|2022-01-22 19:43:50|12748.26|12628.26|12754.49|12634.49|12754.75|12634.75|12748.26|12628.26|10
1642880640000|2022-01-22 19:44:00|12755.6|12635.6|12758.68|12638.68|12758.91|12638.91|12755.6|12635.6|9
1642880650000|2022-01-22 19:44:10|12758.14|12638.14|12754.34|12634.34|12759.03|12639.03|12754.26|12634.26|10
1642880660000|2022-01-22 19:44:20|12754.5|12634.5|12756.39|12636.39|12756.39|12636.39|12754.02|12634.02|10
1642880670000|2022-01-22 19:44:30|12756.96|12636.96|12762.79|12642.79|12762.81|12642.81|12756.96|12636.96|10
1642880680000|2022-01-22 19:44:40|12762.75|12642.75|12763.81|12643.81|12764.7|12644.7|12762.75|12642.75|10
1642880690000|2022-01-22 19:44:50|12763.79|12643.79|12760.66|12640.66|12763.89|12643.89|12760.66|12640.66|10
1642880700000|2022-01-22 19:45:00|12760.38|12640.38|12761.15|12641.15|12762.39|12642.39|12759.57|12639.57|10
1642880710000|2022-01-22 19:45:10|12761.13|12641.13|12758.08|12638.08|12761.33|12641.33|12758.08|12638.08|10
1642880720000|2022-01-22 19:45:20|12757.3|12637.3|12755.47|12635.47|12757.3|12637.3|12754.8|12634.8|9
1642880730000|2022-01-22 19:45:30|12754.87|12634.87|12749.83|12629.83|12754.87|12634.87|12749.51|12629.51|10
1642880740000|2022-01-22 19:45:40|12749.26|12629.26|12749.46|12629.46|12749.46|12629.46|12745.6|12625.6|10
1642880750000|2022-01-22 19:45:50|12749.97|12629.97|12753.78|12633.78|12753.78|12633.78|12749.97|12629.97|10
1642880760000|2022-01-22 19:46:00|12754|12634|12750.71|12630.71|12754.21|12634.21|12750.13|12630.13|10
1642880770000|2022-01-22 19:46:10|12750.85|12630.85|12746.68|12626.68|12750.85|12630.85|12746.57|12626.57|8
1642880780000|2022-01-22 19:46:20|12747.82|12627.82|12746.17|12626.17|12748.42|12628.42|12746.17|12626.17|10
1642880790000|2022-01-22 19:46:30|12746.37|12626.37|12746.73|12626.73|12747.22|12627.22|12746.37|12626.37|10
1642880800000|2022-01-22 19:46:40|12747.09|12627.09|12757.78|12637.78|12757.78|12637.78|12747.09|12627.09|10
1642880810000|2022-01-22 19:46:50|12757.77|12637.77|12773.28|12653.28|12773.28|12653.28|12757.77|12637.77|10
1642880820000|2022-01-22 19:47:00|12776.21|12656.21|12779.06|12659.06|12780.19|12660.19|12776.21|12656.21|10
1642880830000|2022-01-22 19:47:10|12779.98|12659.98|12785.96|12665.96|12786.31|12666.31|12779.98|12659.98|10
1642880840000|2022-01-22 19:47:20|12786.04|12666.04|12781.22|12661.22|12786.04|12666.04|12781.22|12661.22|10
1642880850000|2022-01-22 19:47:30|12780.91|12660.91|12780.89|12660.89|12781.2|12661.2|12780.26|12660.26|10
1642880860000|2022-01-22 19:47:40|12781.34|12661.34|12782.47|12662.47|12783.18|12663.18|12781.34|12661.34|9
1642880870000|2022-01-22 19:47:50|12782.17|12662.17|12782.09|12662.09|12782.27|12662.27|12781.37|12661.37|9
1642880880000|2022-01-22 19:48:00|12781.79|12661.79|12780.84|12660.84|12782.22|12662.22|12780.37|12660.37|10
1642880890000|2022-01-22 19:48:10|12780.53|12660.53|12782.75|12662.75|12782.75|12662.75|12780.53|12660.53|10
1642880900000|2022-01-22 19:48:20|12782.94|12662.94|12792.91|12672.91|12792.91|12672.91|12782.94|12662.94|10
1642880910000|2022-01-22 19:48:30|12793.99|12673.99|12809.07|12689.07|12809.07|12689.07|12793.99|12673.99|10
1642880920000|2022-01-22 19:48:40|12809.6|12689.6|12807.08|12687.08|12809.6|12689.6|12806.67|12686.67|10
1642880930000|2022-01-22 19:48:50|12807.35|12687.35|12810.01|12690.01|12810.12|12690.12|12807.35|12687.35|10
1642880940000|2022-01-22 19:49:00|12810.47|12690.47|12819.06|12699.06|12819.06|12699.06|12810.28|12690.28|10
1642880950000|2022-01-22 19:49:10|12820.73|12700.73|12853.38|12733.38|12853.38|12733.38|12820.73|12700.73|10
1642880960000|2022-01-22 19:49:20|12856.9|12736.9|12868.83|12748.83|12868.83|12748.83|12856.9|12736.9|10
1642880970000|2022-01-22 19:49:30|12869.27|12749.27|12869.89|12749.89|12869.89|12749.89|12866.65|12746.65|9
1642880980000|2022-01-22 19:49:40|12873.99|12753.99|12891.69|12771.69|12892.22|12772.22|12873.99|12753.99|10
1642880990000|2022-01-22 19:49:50|12892.29|12772.29|12895.43|12775.43|12895.43|12775.43|12892.29|12772.29|10
1642881000000|2022-01-22 19:50:00|12895.59|12775.59|12888.09|12768.09|12896.71|12776.71|12888.09|12768.09|10
1642881010000|2022-01-22 19:50:10|12887.08|12767.08|12880.29|12760.29|12887.08|12767.08|12880.29|12760.29|10
1642881020000|2022-01-22 19:50:20|12879.71|12759.71|12872.46|12752.46|12879.71|12759.71|12872.46|12752.46|10
1642881030000|2022-01-22 19:50:30|12867.94|12747.94|12861.91|12741.91|12867.94|12747.94|12861.91|12741.91|10
1642881040000|2022-01-22 19:50:40|12861.66|12741.66|12862.76|12742.76|12862.76|12742.76|12860.88|12740.88|10
1642881050000|2022-01-22 19:50:50|12862.47|12742.47|12860.24|12740.24|12862.47|12742.47|12859.89|12739.89|10
1642881060000|2022-01-22 19:51:00|12861.09|12741.09|12864.01|12744.01|12864.01|12744.01|12861.09|12741.09|9
1642881070000|2022-01-22 19:51:10|12864.06|12744.06|12862.67|12742.67|12865.26|12745.26|12862.67|12742.67|10
1642881080000|2022-01-22 19:51:20|12862.01|12742.01|12856.83|12736.83|12862.01|12742.01|12856.54|12736.54|9
1642881090000|2022-01-22 19:51:30|12856.62|12736.62|12856.45|12736.45|12856.62|12736.62|12854.79|12734.79|10
1642881100000|2022-01-22 19:51:40|12856.56|12736.56|12857.5|12737.5|12857.66|12737.66|12856.25|12736.25|10
1642881110000|2022-01-22 19:51:50|12857.75|12737.75|12852.24|12732.24|12857.75|12737.75|12852.24|12732.24|10
1642881120000|2022-01-22 19:52:00|12851.7|12731.7|12835.91|12715.91|12851.7|12731.7|12835.91|12715.91|10
1642881130000|2022-01-22 19:52:10|12836.07|12716.07|12836.39|12716.39|12836.39|12716.39|12833.53|12713.53|10
1642881140000|2022-01-22 19:52:20|12835.2|12715.2|12834.66|12714.66|12837.14|12717.14|12834.13|12714.13|10
1642881150000|2022-01-22 19:52:30|12834.61|12714.61|12836.16|12716.16|12836.16|12716.16|12833.62|12713.62|10
1642881160000|2022-01-22 19:52:40|12835.9|12715.9|12830.44|12710.44|12836.39|12716.39|12830.28|12710.28|10
1642881170000|2022-01-22 19:52:50|12830.04|12710.04|12823.78|12703.78|12830.04|12710.04|12823.78|12703.78|10
1642881180000|2022-01-22 19:53:00|12822.8|12702.8|12816.86|12696.86|12822.8|12702.8|12816.86|12696.86|10
1642881190000|2022-01-22 19:53:10|12816.34|12696.34|12808.9|12688.9|12816.34|12696.34|12808.9|12688.9|10
1642881200000|2022-01-22 19:53:20|12808.73|12688.73|12802.18|12682.18|12808.73|12688.73|12801.02|12681.02|10
1642881210000|2022-01-22 19:53:30|12802.95|12682.95|12803.57|12683.57|12803.61|12683.61|12801.81|12681.81|10
1642881220000|2022-01-22 19:53:40|12804.24|12684.24|12802.48|12682.48|12804.33|12684.33|12802.48|12682.48|10
1642881230000|2022-01-22 19:53:50|12802.46|12682.46|12800.7|12680.7|12803.54|12683.54|12800.7|12680.7|10
1642881240000|2022-01-22 19:54:00|12801.15|12681.15|12795.52|12675.52|12801.15|12681.15|12795.52|12675.52|9
1642881250000|2022-01-22 19:54:10|12795.26|12675.26|12782.05|12662.05|12795.26|12675.26|12782.05|12662.05|10
1642881260000|2022-01-22 19:54:20|12777.76|12657.76|12773.49|12653.49|12777.76|12657.76|12773.21|12653.21|10
1642881270000|2022-01-22 19:54:30|12772.85|12652.85|12770.71|12650.71|12773.59|12653.59|12770.71|12650.71|10
1642881280000|2022-01-22 19:54:40|12770.67|12650.67|12765.33|12645.33|12770.67|12650.67|12765.31|12645.31|10
1642881290000|2022-01-22 19:54:50|12764.61|12644.61|12760.47|12640.47|12764.61|12644.61|12760.39|12640.39|10
1642881300000|2022-01-22 19:55:00|12761.1|12641.1|12762.53|12642.53|12763.12|12643.12|12761.1|12641.1|10
1642881310000|2022-01-22 19:55:10|12762.94|12642.94|12764.31|12644.31|12764.31|12644.31|12762.44|12642.44|10
1642881320000|2022-01-22 19:55:20|12764.44|12644.44|12754.38|12634.38|12764.44|12644.44|12754.38|12634.38|10
1642881330000|2022-01-22 19:55:30|12752.75|12632.75|12752.92|12632.92|12753.4|12633.4|12751.75|12631.75|10
1642881340000|2022-01-22 19:55:40|12752.22|12632.22|12745.19|12625.19|12752.22|12632.22|12745.19|12625.19|10
1642881350000|2022-01-22 19:55:50|12744.41|12624.41|12739.16|12619.16|12744.41|12624.41|12739.16|12619.16|10
1642881360000|2022-01-22 19:56:00|12739.06|12619.06|12734.14|12614.14|12739.06|12619.06|12734.14|12614.14|10
1642881370000|2022-01-22 19:56:10|12734.12|12614.12|12732.97|12612.97|12734.12|12614.12|12732.5|12612.5|9
1642881380000|2022-01-22 19:56:20|12734.36|12614.36|12736.36|12616.36|12736.66|12616.66|12734.36|12614.36|10
1642881390000|2022-01-22 19:56:30|12736.7|12616.7|12739.63|12619.63|12740.47|12620.47|12736.5|12616.5|9
1642881400000|2022-01-22 19:56:40|12739.39|12619.39|12744.06|12624.06|12744.06|12624.06|12739.39|12619.39|9
1642881410000|2022-01-22 19:56:50|12744.36|12624.36|12745.11|12625.11|12745.11|12625.11|12743.08|12623.08|10
1642881420000|2022-01-22 19:57:00|12743.42|12623.42|12749.7|12629.7|12749.7|12629.7|12743.42|12623.42|10
1642881430000|2022-01-22 19:57:10|12749.57|12629.57|12753.22|12633.22|12753.22|12633.22|12749.57|12629.57|10
1642881440000|2022-01-22 19:57:20|12752.95|12632.95|12749.71|12629.71|12754.25|12634.25|12749.71|12629.71|10
1642881450000|2022-01-22 19:57:30|12749.42|12629.42|12745.57|12625.57|12749.42|12629.42|12745.57|12625.57|10
1642881460000|2022-01-22 19:57:40|12745.08|12625.08|12738.67|12618.67|12745.08|12625.08|12738.64|12618.64|10
1642881470000|2022-01-22 19:57:50|12738.96|12618.96|12735.82|12615.82|12738.96|12618.96|12735.73|12615.73|10
1642881480000|2022-01-22 19:58:00|12736.09|12616.09|12727.54|12607.54|12736.09|12616.09|12727.54|12607.54|10
1642881490000|2022-01-22 19:58:10|12725.46|12605.46|12713.11|12593.11|12725.46|12605.46|12713.11|12593.11|10
1642881500000|2022-01-22 19:58:20|12711.16|12591.16|12706.21|12586.21|12711.16|12591.16|12706.21|12586.21|10
1642881510000|2022-01-22 19:58:30|12705.36|12585.36|12699.77|12579.77|12705.36|12585.36|12699.77|12579.77|10
1642881520000|2022-01-22 19:58:40|12699.54|12579.54|12695.74|12575.74|12699.68|12579.68|12695.74|12575.74|10
1642881530000|2022-01-22 19:58:50|12695.8|12575.8|12693.65|12573.65|12695.88|12575.88|12693.17|12573.17|10
1642881540000|2022-01-22 19:59:00|12693.94|12573.94|12687.67|12567.67|12693.94|12573.94|12687.67|12567.67|10
1642881550000|2022-01-22 19:59:10|12687.88|12567.88|12692.67|12572.67|12692.67|12572.67|12687.42|12567.42|10
1642881560000|2022-01-22 19:59:20|12694|12574|12708.13|12588.13|12708.13|12588.13|12694|12574|10
1642881570000|2022-01-22 19:59:30|12709.33|12589.33|12718.9|12598.9|12718.9|12598.9|12709.33|12589.33|10
1642881580000|2022-01-22 19:59:40|12719.09|12599.09|12720.7|12600.7|12720.71|12600.71|12718.82|12598.82|10
1642881590000|2022-01-22 19:59:50|12720.69|12600.69|12722.15|12602.15|12722.5|12602.5|12720.69|12600.69|10
1642881600000|2022-01-22 20:00:00|12722.74|12602.74|12727.21|12607.21|12727.21|12607.21|12721.94|12601.94|10
1642881610000|2022-01-22 20:00:10|12726.98|12606.98|12733.55|12613.55|12733.55|12613.55|12726.98|12606.98|10
1642881620000|2022-01-22 20:00:20|12733.32|12613.32|12736.41|12616.41|12736.41|12616.41|12732.94|12612.94|10
1642881630000|2022-01-22 20:00:30|12736.33|12616.33|12742.01|12622.01|12742.01|12622.01|12736.33|12616.33|10
1642881640000|2022-01-22 20:00:40|12739.95|12619.95|12742.03|12622.03|12742.65|12622.65|12739.54|12619.54|10
1642881650000|2022-01-22 20:00:50|12741.91|12621.91|12745.23|12625.23|12745.56|12625.56|12741.91|12621.91|10
1642881660000|2022-01-22 20:01:00|12745.57|12625.57|12737.38|12617.38|12745.57|12625.57|12737.38|12617.38|10
1642881670000|2022-01-22 20:01:10|12737.55|12617.55|12727.94|12607.94|12737.55|12617.55|12727.94|12607.94|10
1642881680000|2022-01-22 20:01:20|12727.07|12607.07|12710.78|12590.78|12727.07|12607.07|12710.78|12590.78|10
1642881690000|2022-01-22 20:01:30|12710.8|12590.8|12699|12579|12710.8|12590.8|12698.74|12578.74|10
1642881700000|2022-01-22 20:01:40|12699.1|12579.1|12693.34|12573.34|12699.1|12579.1|12693.34|12573.34|10
1642881710000|2022-01-22 20:01:50|12692.74|12572.74|12678.02|12558.02|12692.74|12572.74|12677.94|12557.94|10
1642881720000|2022-01-22 20:02:00|12677.49|12557.49|12670|12550|12677.49|12557.49|12670|12550|10
1642881730000|2022-01-22 20:02:10|12669.21|12549.21|12674.83|12554.83|12674.83|12554.83|12666.13|12546.13|10
1642881740000|2022-01-22 20:02:20|12674.63|12554.63|12677.56|12557.56|12679.79|12559.79|12674.63|12554.63|10
1642881750000|2022-01-22 20:02:30|12677.27|12557.27|12672.19|12552.19|12677.27|12557.27|12671.84|12551.84|10
1642881760000|2022-01-22 20:02:40|12674.27|12554.27|12682.51|12562.51|12682.51|12562.51|12674.27|12554.27|10
1642881770000|2022-01-22 20:02:50|12684.68|12564.68|12688.73|12568.73|12690.22|12570.22|12684.68|12564.68|10
1642881780000|2022-01-22 20:03:00|12688.55|12568.55|12683.17|12563.17|12689.59|12569.59|12683.17|12563.17|10
1642881790000|2022-01-22 20:03:10|12681.72|12561.72|12673.9|12553.9|12681.72|12561.72|12673.9|12553.9|10
1642881800000|2022-01-22 20:03:20|12673.15|12553.15|12669.72|12549.72|12673.15|12553.15|12669.42|12549.42|10
1642881810000|2022-01-22 20:03:30|12669.18|12549.18|12676.68|12556.68|12677.07|12557.07|12669.18|12549.18|10
1642881820000|2022-01-22 20:03:40|12677.58|12557.58|12677.83|12557.83|12678.28|12558.28|12676.77|12556.77|10
1642881830000|2022-01-22 20:03:50|12678.47|12558.47|12677.83|12557.83|12678.66|12558.66|12677.83|12557.83|8
1642881840000|2022-01-22 20:04:00|12677|12557|12675.79|12555.79|12677|12557|12675.48|12555.48|10
1642881850000|2022-01-22 20:04:10|12675.38|12555.38|12677.83|12557.83|12677.83|12557.83|12674.89|12554.89|10
1642881860000|2022-01-22 20:04:20|12677.33|12557.33|12674.98|12554.98|12678.11|12558.11|12674.17|12554.17|10
1642881870000|2022-01-22 20:04:30|12675.25|12555.25|12678.16|12558.16|12678.83|12558.83|12675.09|12555.09|10
1642881880000|2022-01-22 20:04:40|12678.31|12558.31|12674.87|12554.87|12678.41|12558.41|12674.87|12554.87|10
1642881890000|2022-01-22 20:04:50|12673.34|12553.34|12671.03|12551.03|12673.34|12553.34|12668.82|12548.82|10
1642881900000|2022-01-22 20:05:00|12671.23|12551.23|12668.48|12548.48|12671.56|12551.56|12668.14|12548.14|10
1642881910000|2022-01-22 20:05:10|12668.21|12548.21|12684.86|12564.86|12684.86|12564.86|12668.21|12548.21|10
1642881920000|2022-01-22 20:05:20|12684.94|12564.94|12684.69|12564.69|12685.7|12565.7|12684.69|12564.69|10
1642881930000|2022-01-22 20:05:30|12684.16|12564.16|12684.38|12564.38|12684.5|12564.5|12682.78|12562.78|10
1642881940000|2022-01-22 20:05:40|12684.12|12564.12|12684.62|12564.62|12685.58|12565.58|12684.08|12564.08|10
1642881950000|2022-01-22 20:05:50|12684.28|12564.28|12686.82|12566.82|12686.82|12566.82|12684.28|12564.28|10
1642881960000|2022-01-22 20:06:00|12688.22|12568.22|12690.54|12570.54|12691.76|12571.76|12688.22|12568.22|10
1642881970000|2022-01-22 20:06:10|12690.56|12570.56|12688|12568|12690.56|12570.56|12688|12568|10
1642881980000|2022-01-22 20:06:20|12688.36|12568.36|12686.79|12566.79|12688.36|12568.36|12686.06|12566.06|10
1642881990000|2022-01-22 20:06:30|12687.16|12567.16|12698.84|12578.84|12698.84|12578.84|12687.16|12567.16|10
1642882000000|2022-01-22 20:06:40|12699.84|12579.84|12713.28|12593.28|12713.28|12593.28|12699.84|12579.84|10
1642882010000|2022-01-22 20:06:50|12715.58|12595.58|12728.3|12608.3|12728.3|12608.3|12715.58|12595.58|10
1642882020000|2022-01-22 20:07:00|12728.51|12608.51|12732.89|12612.89|12733.51|12613.51|12728.51|12608.51|10
1642882030000|2022-01-22 20:07:10|12733.79|12613.79|12737.81|12617.81|12737.81|12617.81|12733.79|12613.79|10
1642882040000|2022-01-22 20:07:20|12738.27|12618.27|12749.27|12629.27|12749.27|12629.27|12738.27|12618.27|10
1642882050000|2022-01-22 20:07:30|12750.32|12630.32|12758.93|12638.93|12758.93|12638.93|12750.32|12630.32|10
1642882060000|2022-01-22 20:07:40|12760.6|12640.6|12768.76|12648.76|12768.76|12648.76|12760.6|12640.6|10
1642882070000|2022-01-22 20:07:50|12768.43|12648.43|12774.77|12654.77|12774.77|12654.77|12768.43|12648.43|10
1642882080000|2022-01-22 20:08:00|12775.01|12655.01|12777.59|12657.59|12777.59|12657.59|12775.01|12655.01|10
1642882090000|2022-01-22 20:08:10|12777.48|12657.48|12790.88|12670.88|12790.88|12670.88|12777.34|12657.34|10
1642882100000|2022-01-22 20:08:20|12791.88|12671.88|12797.35|12677.35|12797.7|12677.7|12791.88|12671.88|10
1642882110000|2022-01-22 20:08:30|12798.61|12678.61|12809.95|12689.95|12810.01|12690.01|12798.61|12678.61|9
1642882120000|2022-01-22 20:08:40|12811.83|12691.83|12822.35|12702.35|12822.35|12702.35|12811.83|12691.83|10
1642882130000|2022-01-22 20:08:50|12822.37|12702.37|12830.68|12710.68|12830.68|12710.68|12821.89|12701.89|10
1642882140000|2022-01-22 20:09:00|12832.72|12712.72|12833.69|12713.69|12833.69|12713.69|12831.87|12711.87|10
1642882150000|2022-01-22 20:09:10|12833.68|12713.68|12828.21|12708.21|12834.16|12714.16|12828.21|12708.21|10
1642882160000|2022-01-22 20:09:20|12830.21|12710.21|12841.69|12721.69|12841.69|12721.69|12829.32|12709.32|10
1642882170000|2022-01-22 20:09:30|12843.51|12723.51|12873.88|12753.88|12874.84|12754.84|12843.51|12723.51|10
1642882180000|2022-01-22 20:09:40|12875.15|12755.15|12876.36|12756.36|12879.76|12759.76|12875.15|12755.15|10
1642882190000|2022-01-22 20:09:50|12876.71|12756.71|12894.61|12774.61|12894.61|12774.61|12876.18|12756.18|10
1642882200000|2022-01-22 20:10:00|12893.08|12773.08|12894.67|12774.67|12897.77|12777.77|12893.08|12773.08|10
1642882210000|2022-01-22 20:10:10|12894.79|12774.79|12896.72|12776.72|12900.13|12780.13|12894.79|12774.79|10
1642882220000|2022-01-22 20:10:20|12896.56|12776.56|12896.37|12776.37|12898.55|12778.55|12896.1|12776.1|10
1642882230000|2022-01-22 20:10:30|12896.34|12776.34|12884.06|12764.06|12896.48|12776.48|12884.06|12764.06|10
1642882240000|2022-01-22 20:10:40|12882.8|12762.8|12882.25|12762.25|12882.89|12762.89|12880.42|12760.42|10
1642882250000|2022-01-22 20:10:50|12882.39|12762.39|12889.14|12769.14|12889.14|12769.14|12881.32|12761.32|10
1642882260000|2022-01-22 20:11:00|12889.95|12769.95|12890.21|12770.21|12893.9|12773.9|12889.95|12769.95|10
1642882270000|2022-01-22 20:11:10|12890.25|12770.25|12881.28|12761.28|12890.25|12770.25|12881.28|12761.28|10
1642882280000|2022-01-22 20:11:20|12881.2|12761.2|12883.07|12763.07|12883.07|12763.07|12880.53|12760.53|10
1642882290000|2022-01-22 20:11:30|12883.18|12763.18|12886.47|12766.47|12886.47|12766.47|12883.18|12763.18|10
1642882300000|2022-01-22 20:11:40|12887.09|12767.09|12892.04|12772.04|12892.04|12772.04|12886.56|12766.56|10
1642882310000|2022-01-22 20:11:50|12892.56|12772.56|12903.59|12783.59|12903.59|12783.59|12892.56|12772.56|10
1642882320000|2022-01-22 20:12:00|12904.58|12784.58|12963.19|12843.19|12963.19|12843.19|12904.58|12784.58|10
1642882330000|2022-01-22 20:12:10|12968.7|12848.7|13003.79|12883.79|13003.79|12883.79|12968.7|12848.7|10
1642882340000|2022-01-22 20:12:20|13005.61|12885.61|13060.75|12940.75|13060.75|12940.75|13005.61|12885.61|10
1642882350000|2022-01-22 20:12:30|13062.57|12942.57|13076.08|12956.08|13076.23|12956.23|13062.57|12942.57|10
1642882360000|2022-01-22 20:12:40|13078.35|12958.35|13100.42|12980.42|13100.42|12980.42|13078.35|12958.35|10
1642882370000|2022-01-22 20:12:50|13105.91|12985.91|13115.28|12995.28|13115.28|12995.28|13105.91|12985.91|10
1642882380000|2022-01-22 20:13:00|13115.95|12995.95|13118.33|12998.33|13118.91|12998.91|13115.95|12995.95|10
1642882390000|2022-01-22 20:13:10|13119.46|12999.46|13134.97|13014.97|13134.97|13014.97|13118.12|12998.12|10
1642882400000|2022-01-22 20:13:20|13136.23|13016.23|13142.58|13022.58|13144.25|13024.25|13134.66|13014.66|10
1642882410000|2022-01-22 20:13:30|13142.33|13022.33|13124.32|13004.32|13143.03|13023.03|13121.45|13001.45|10
1642882420000|2022-01-22 20:13:40|13123.51|13003.51|13116.58|12996.58|13123.51|13003.51|13116.58|12996.58|9
1642882430000|2022-01-22 20:13:50|13116.89|12996.89|13110|12990|13116.89|12996.89|13110|12990|10
1642882440000|2022-01-22 20:14:00|13109.37|12989.37|13113.55|12993.55|13113.55|12993.55|13108.75|12988.75|10
1642882450000|2022-01-22 20:14:10|13115.3|12995.3|13135.38|13015.38|13135.42|13015.42|13115.3|12995.3|10
1642882460000|2022-01-22 20:14:20|13136.22|13016.22|13152.1|13032.1|13152.64|13032.64|13136.22|13016.22|10
1642882470000|2022-01-22 20:14:30|13152.28|13032.28|13149.72|13029.72|13157.48|13037.48|13149.72|13029.72|10
1642882480000|2022-01-22 20:14:40|13150.09|13030.09|13153.22|13033.22|13154.42|13034.42|13150.09|13030.09|10
1642882490000|2022-01-22 20:14:50|13153.74|13033.74|13152.09|13032.09|13153.74|13033.74|13151.25|13031.25|10
1642882500000|2022-01-22 20:15:00|13150.28|13030.28|13148.89|13028.89|13150.28|13030.28|13146.98|13026.98|10
1642882510000|2022-01-22 20:15:10|13150.27|13030.27|13152.54|13032.54|13153.24|13033.24|13150.27|13030.27|10
1642882520000|2022-01-22 20:15:20|13152.05|13032.05|13138.68|13018.68|13152.05|13032.05|13138.68|13018.68|10
1642882530000|2022-01-22 20:15:30|13137.96|13017.96|13124.26|13004.26|13137.96|13017.96|13124.26|13004.26|10
1642882540000|2022-01-22 20:15:40|13120.45|13000.45|13120.47|13000.47|13120.47|13000.47|13116.78|12996.78|10
1642882550000|2022-01-22 20:15:50|13119.26|12999.26|13124.5|13004.5|13126.63|13006.63|13118.31|12998.31|9
1642882560000|2022-01-22 20:16:00|13124.44|13004.44|13119.64|12999.64|13126.77|13006.77|13119.64|12999.64|10
1642882570000|2022-01-22 20:16:10|13119.41|12999.41|13160.33|13040.33|13160.33|13040.33|13119.41|12999.41|10
1642882580000|2022-01-22 20:16:20|13161.12|13041.12|13191.62|13071.62|13191.62|13071.62|13161.12|13041.12|10
1642882590000|2022-01-22 20:16:30|13189.83|13069.83|13195.82|13075.82|13196.85|13076.85|13189.83|13069.83|10
1642882600000|2022-01-22 20:16:40|13196.16|13076.16|13191.87|13071.87|13196.3|13076.3|13191.87|13071.87|10
1642882610000|2022-01-22 20:16:50|13191.45|13071.45|13188.48|13068.48|13193.2|13073.2|13188.48|13068.48|10
1642882620000|2022-01-22 20:17:00|13189.39|13069.39|13182.78|13062.78|13189.39|13069.39|13182.61|13062.61|10
1642882630000|2022-01-22 20:17:10|13183.21|13063.21|13186.27|13066.27|13186.27|13066.27|13180.77|13060.77|10
1642882640000|2022-01-22 20:17:20|13186.11|13066.11|13190.19|13070.19|13190.19|13070.19|13184.56|13064.56|10
1642882650000|2022-01-22 20:17:30|13191.75|13071.75|13232.61|13112.61|13232.61|13112.61|13191.75|13071.75|10
1642882660000|2022-01-22 20:17:40|13232.72|13112.72|13251.05|13131.05|13251.05|13131.05|13232.72|13112.72|10
1642882670000|2022-01-22 20:17:50|13250.72|13130.72|13251.73|13131.73|13255.16|13135.16|13250.72|13130.72|10
1642882680000|2022-01-22 20:18:00|13252.37|13132.37|13267.62|13147.62|13267.62|13147.62|13252.37|13132.37|10
1642882690000|2022-01-22 20:18:10|13268.52|13148.52|13268.99|13148.99|13268.99|13148.99|13263.94|13143.94|10
1642882700000|2022-01-22 20:18:20|13268.87|13148.87|13252.89|13132.89|13268.87|13148.87|13252.89|13132.89|10
1642882710000|2022-01-22 20:18:30|13251.67|13131.67|13226.32|13106.32|13251.67|13131.67|13226.32|13106.32|10
1642882720000|2022-01-22 20:18:40|13225.19|13105.19|13225.85|13105.85|13227.72|13107.72|13222.04|13102.04|10
1642882730000|2022-01-22 20:18:50|13224.75|13104.75|13221.94|13101.94|13224.86|13104.86|13219.26|13099.26|9
1642882740000|2022-01-22 20:19:00|13222.18|13102.18|13233.07|13113.07|13233.07|13113.07|13222.18|13102.18|10
1642882750000|2022-01-22 20:19:10|13232.9|13112.9|13236.61|13116.61|13236.61|13116.61|13231.89|13111.89|10
1642882760000|2022-01-22 20:19:20|13236.42|13116.42|13235.96|13115.96|13239.82|13119.82|13234.68|13114.68|10
1642882770000|2022-01-22 20:19:30|13235.56|13115.56|13230.21|13110.21|13235.56|13115.56|13230.21|13110.21|10
1642882780000|2022-01-22 20:19:40|13230.1|13110.1|13214.99|13094.99|13230.1|13110.1|13214.65|13094.65|10
1642882790000|2022-01-22 20:19:50|13216|13096|13221.68|13101.68|13221.68|13101.68|13215.11|13095.11|10
1642882800000|2022-01-22 20:20:00|13221.82|13101.82|13228.36|13108.36|13228.36|13108.36|13221.82|13101.82|10
1642882810000|2022-01-22 20:20:10|13230.73|13110.73|13229.39|13109.39|13234.26|13114.26|13229.39|13109.39|10
1642882820000|2022-01-22 20:20:20|13229.26|13109.26|13224.6|13104.6|13229.26|13109.26|13224.6|13104.6|10
1642882830000|2022-01-22 20:20:30|13224.93|13104.93|13219.28|13099.28|13224.93|13104.93|13219.28|13099.28|10
1642882840000|2022-01-22 20:20:40|13218.2|13098.2|13211.04|13091.04|13218.2|13098.2|13211.04|13091.04|10
1642882850000|2022-01-22 20:20:50|13210.55|13090.55|13208.26|13088.26|13210.55|13090.55|13208.26|13088.26|10
1642882860000|2022-01-22 20:21:00|13207.72|13087.72|13198.24|13078.24|13207.72|13087.72|13198.06|13078.06|10
1642882870000|2022-01-22 20:21:10|13195.02|13075.02|13188.18|13068.18|13195.85|13075.85|13188.18|13068.18|10
1642882880000|2022-01-22 20:21:20|13187.65|13067.65|13179.12|13059.12|13187.65|13067.65|13179.12|13059.12|10
1642882890000|2022-01-22 20:21:30|13179.74|13059.74|13183.37|13063.37|13184.14|13064.14|13179.74|13059.74|10
1642882900000|2022-01-22 20:21:40|13183.98|13063.98|13179.64|13059.64|13184.58|13064.58|13179.64|13059.64|10
1642882910000|2022-01-22 20:21:50|13179.3|13059.3|13166.38|13046.38|13179.3|13059.3|13166.38|13046.38|10
1642882920000|2022-01-22 20:22:00|13164.05|13044.05|13105.29|12985.29|13164.05|13044.05|13105.29|12985.29|10
1642882930000|2022-01-22 20:22:10|13102.41|12982.41|13094.13|12974.13|13102.52|12982.52|13094.13|12974.13|10
1642882940000|2022-01-22 20:22:20|13092.66|12972.66|13076.05|12956.05|13092.66|12972.66|13076.05|12956.05|10
1642882950000|2022-01-22 20:22:30|13075.7|12955.7|13071.51|12951.51|13075.7|12955.7|13069.95|12949.95|10
1642882960000|2022-01-22 20:22:40|13070.97|12950.97|13070.87|12950.87|13072.38|12952.38|13067.78|12947.78|10
1642882970000|2022-01-22 20:22:50|13070.49|12950.49|13071.35|12951.35|13071.35|12951.35|13069.48|12949.48|10
1642882980000|2022-01-22 20:23:00|13071.21|12951.21|13069.25|12949.25|13071.53|12951.53|13069.25|12949.25|10
1642882990000|2022-01-22 20:23:10|13069.81|12949.81|13068.15|12948.15|13070.47|12950.47|13068|12948|10
1642883000000|2022-01-22 20:23:20|13067.7|12947.7|13064.95|12944.95|13067.7|12947.7|13063.94|12943.94|10
1642883010000|2022-01-22 20:23:30|13064.87|12944.87|13068.53|12948.53|13068.53|12948.53|13064.87|12944.87|10
1642883020000|2022-01-22 20:23:40|13068.88|12948.88|13067.19|12947.19|13068.9|12948.9|13067.04|12947.04|10
1642883030000|2022-01-22 20:23:50|13066.74|12946.74|13049.63|12929.63|13066.74|12946.74|13049.4|12929.4|10
1642883040000|2022-01-22 20:24:00|13048.9|12928.9|13030.95|12910.95|13048.9|12928.9|13030.95|12910.95|10
1642883050000|2022-01-22 20:24:10|13030.24|12910.24|13014.49|12894.49|13030.24|12910.24|13014.23|12894.23|10
1642883060000|2022-01-22 20:24:20|13013.19|12893.19|13013.3|12893.3|13013.3|12893.3|13011.06|12891.06|10
1642883070000|2022-01-22 20:24:30|13013.4|12893.4|13013.69|12893.69|13014.49|12894.49|13010.84|12890.84|10
1642883080000|2022-01-22 20:24:40|13013.5|12893.5|13008.8|12888.8|13013.65|12893.65|13008.8|12888.8|10
1642883090000|2022-01-22 20:24:50|13008.29|12888.29|13015.25|12895.25|13015.25|12895.25|13008.29|12888.29|10
1642883100000|2022-01-22 20:25:00|13017.15|12897.15|13030|12910|13030|12910|13017.15|12897.15|10
1642883110000|2022-01-22 20:25:10|13031.01|12911.01|13047.64|12927.64|13047.64|12927.64|13031.01|12911.01|10
1642883120000|2022-01-22 20:25:20|13045.72|12925.72|13048.09|12928.09|13048.48|12928.48|13045.59|12925.59|10
1642883130000|2022-01-22 20:25:30|13048.61|12928.61|13054.83|12934.83|13054.83|12934.83|13048.61|12928.61|10
1642883140000|2022-01-22 20:25:40|13054.89|12934.89|13063.45|12943.45|13063.45|12943.45|13054.89|12934.89|10
1642883150000|2022-01-22 20:25:50|13063.46|12943.46|13065.48|12945.48|13065.48|12945.48|13063.22|12943.22|10
1642883160000|2022-01-22 20:26:00|13065.33|12945.33|13056.51|12936.51|13065.59|12945.59|13056.51|12936.51|10
1642883170000|2022-01-22 20:26:10|13054.8|12934.8|13045.5|12925.5|13054.8|12934.8|13045.5|12925.5|10
1642883180000|2022-01-22 20:26:20|13044.27|12924.27|13028.43|12908.43|13044.27|12924.27|13027.57|12907.57|10
1642883190000|2022-01-22 20:26:30|13028.25|12908.25|13030.64|12910.64|13032.15|12912.15|13027.86|12907.86|10
1642883200000|2022-01-22 20:26:40|13030.03|12910.03|13028.81|12908.81|13031|12911|13028.77|12908.77|10
1642883210000|2022-01-22 20:26:50|13027.48|12907.48|13031.15|12911.15|13031.15|12911.15|13026.2|12906.2|10
1642883220000|2022-01-22 20:27:00|13032.29|12912.29|13026.37|12906.37|13032.39|12912.39|13025.81|12905.81|10
1642883230000|2022-01-22 20:27:10|13025.46|12905.46|13025.17|12905.17|13026.16|12906.16|13024.43|12904.43|9
1642883240000|2022-01-22 20:27:20|13025.09|12905.09|13024.04|12904.04|13025.64|12905.64|13023.41|12903.41|10
1642883250000|2022-01-22 20:27:30|13023.8|12903.8|13023.12|12903.12|13025.2|12905.2|13023.12|12903.12|10
1642883260000|2022-01-22 20:27:40|13023.42|12903.42|13020.73|12900.73|13023.42|12903.42|13020.73|12900.73|9
1642883270000|2022-01-22 20:27:50|13020.31|12900.31|13021.21|12901.21|13021.21|12901.21|13019.2|12899.2|9
1642883280000|2022-01-22 20:28:00|13021.36|12901.36|13022.68|12902.68|13024.39|12904.39|13021.36|12901.36|10
1642883290000|2022-01-22 20:28:10|13022.22|12902.22|13010.85|12890.85|13022.22|12902.22|13010.85|12890.85|10
1642883300000|2022-01-22 20:28:20|13009.02|12889.02|12993.11|12873.11|13009.02|12889.02|12993.11|12873.11|10
1642883310000|2022-01-22 20:28:30|12992.91|12872.91|12997.2|12877.2|12997.2|12877.2|12992.91|12872.91|10
1642883320000|2022-01-22 20:28:40|12997.8|12877.8|12999.89|12879.89|12999.89|12879.89|12997.11|12877.11|9
1642883330000|2022-01-22 20:28:50|12999.52|12879.52|12997.22|12877.22|13000.02|12880.02|12997.22|12877.22|10
1642883340000|2022-01-22 20:29:00|12996.58|12876.58|12999.02|12879.02|12999.02|12879.02|12996.58|12876.58|10
1642883350000|2022-01-22 20:29:10|13000.17|12880.17|13004.41|12884.41|13004.94|12884.94|13000.17|12880.17|10
1642883360000|2022-01-22 20:29:20|13005.13|12885.13|13006.77|12886.77|13007.57|12887.57|13005.13|12885.13|10
1642883370000|2022-01-22 20:29:30|13006.9|12886.9|13010.28|12890.28|13010.28|12890.28|13006.9|12886.9|10
1642883380000|2022-01-22 20:29:40|13010.39|12890.39|13008.34|12888.34|13010.39|12890.39|13007.93|12887.93|10
1642883390000|2022-01-22 20:29:50|13007.6|12887.6|13008.05|12888.05|13009.38|12889.38|13007.6|12887.6|10
1642883400000|2022-01-22 20:30:00|13008.28|12888.28|13009.54|12889.54|13009.54|12889.54|13007.44|12887.44|10
1642883410000|2022-01-22 20:30:10|13011.24|12891.24|13024.68|12904.68|13024.68|12904.68|13011.24|12891.24|10
1642883420000|2022-01-22 20:30:20|13025.05|12905.05|13040.51|12920.51|13040.51|12920.51|13025.05|12905.05|10
1642883430000|2022-01-22 20:30:30|13041.15|12921.15|13042.62|12922.62|13044.54|12924.54|13041.15|12921.15|10
1642883440000|2022-01-22 20:30:40|13041.61|12921.61|13038.63|12918.63|13041.82|12921.82|13038.63|12918.63|9
1642883450000|2022-01-22 20:30:50|13038.04|12918.04|13035.53|12915.53|13038.38|12918.38|13035.08|12915.08|10
1642883460000|2022-01-22 20:31:00|13035.73|12915.73|13025.44|12905.44|13035.73|12915.73|13025.44|12905.44|10
1642883470000|2022-01-22 20:31:10|13025.22|12905.22|13021.61|12901.61|13025.22|12905.22|13020.56|12900.56|10
1642883480000|2022-01-22 20:31:20|13021.79|12901.79|13029.43|12909.43|13029.43|12909.43|13021.74|12901.74|10
1642883490000|2022-01-22 20:31:30|13028.83|12908.83|13038.71|12918.71|13038.71|12918.71|13028.83|12908.83|10
1642883500000|2022-01-22 20:31:40|13038.64|12918.64|13037.2|12917.2|13039.44|12919.44|13037.2|12917.2|9
1642883510000|2022-01-22 20:31:50|13035.67|12915.67|13031.27|12911.27|13035.67|12915.67|13030.53|12910.53|10
1642883520000|2022-01-22 20:32:00|13031.08|12911.08|13028.33|12908.33|13031.08|12911.08|13027.94|12907.94|9
1642883530000|2022-01-22 20:32:10|13028.2|12908.2|13026.77|12906.77|13028.2|12908.2|13025.9|12905.9|9
1642883540000|2022-01-22 20:32:20|13026.32|12906.32|13027.46|12907.46|13027.46|12907.46|13025.39|12905.39|10
1642883550000|2022-01-22 20:32:30|13027.29|12907.29|13031.83|12911.83|13032.15|12912.15|13027.29|12907.29|10
1642883560000|2022-01-22 20:32:40|13031.77|12911.77|13030.04|12910.04|13031.77|12911.77|13030.04|12910.04|10
1642883570000|2022-01-22 20:32:50|13029.97|12909.97|13028.24|12908.24|13030.9|12910.9|13028.24|12908.24|10
1642883580000|2022-01-22 20:33:00|13026.8|12906.8|13022.05|12902.05|13026.8|12906.8|13022.05|12902.05|9
1642883590000|2022-01-22 20:33:10|13021.81|12901.81|13019.58|12899.58|13022.73|12902.73|13019.58|12899.58|10
1642883600000|2022-01-22 20:33:20|13019.86|12899.86|13021.4|12901.4|13021.4|12901.4|13019.44|12899.44|10
1642883610000|2022-01-22 20:33:30|13021.95|12901.95|13027.41|12907.41|13027.41|12907.41|13021.95|12901.95|10
1642883620000|2022-01-22 20:33:40|13027.87|12907.87|13037.2|12917.2|13037.2|12917.2|13027.87|12907.87|10
1642883630000|2022-01-22 20:33:50|13037.09|12917.09|13042.02|12922.02|13042.02|12922.02|13037.09|12917.09|10
1642883640000|2022-01-22 20:34:00|13043.96|12923.96|13070.23|12950.23|13070.23|12950.23|13043.96|12923.96|10
1642883650000|2022-01-22 20:34:10|13069.99|12949.99|13090.46|12970.46|13090.46|12970.46|13069.99|12949.99|10
1642883660000|2022-01-22 20:34:20|13091.47|12971.47|13110.7|12990.7|13110.7|12990.7|13091.47|12971.47|10
1642883670000|2022-01-22 20:34:30|13111.82|12991.82|13111.93|12991.93|13115.59|12995.59|13111.82|12991.82|10
1642883680000|2022-01-22 20:34:40|13110.47|12990.47|13105.3|12985.3|13110.47|12990.47|13105.3|12985.3|10
1642883690000|2022-01-22 20:34:50|13104.03|12984.03|13101.83|12981.83|13104.06|12984.06|13101.46|12981.46|10
1642883700000|2022-01-22 20:35:00|13102.44|12982.44|13089.88|12969.88|13102.44|12982.44|13089.88|12969.88|10
1642883710000|2022-01-22 20:35:10|13088.51|12968.51|13083.33|12963.33|13088.51|12968.51|13083.33|12963.33|10
1642883720000|2022-01-22 20:35:20|13082.35|12962.35|13072.08|12952.08|13082.35|12962.35|13072.08|12952.08|10
1642883730000|2022-01-22 20:35:30|13071.4|12951.4|13070.81|12950.81|13072.21|12952.21|13070.53|12950.53|10
1642883740000|2022-01-22 20:35:40|13070.93|12950.93|13070.05|12950.05|13070.93|12950.93|13068.69|12948.69|10
1642883750000|2022-01-22 20:35:50|13070.67|12950.67|13068.49|12948.49|13070.67|12950.67|13068.41|12948.41|10
1642883760000|2022-01-22 20:36:00|13067.41|12947.41|13059.08|12939.08|13067.5|12947.5|13059.08|12939.08|10
1642883770000|2022-01-22 20:36:10|13058.42|12938.42|13061.43|12941.43|13061.43|12941.43|13058.28|12938.28|10
1642883780000|2022-01-22 20:36:20|13061.39|12941.39|13067.11|12947.11|13067.53|12947.53|13061.39|12941.39|10
1642883790000|2022-01-22 20:36:30|13067.06|12947.06|13071.16|12951.16|13071.16|12951.16|13066.57|12946.57|10
1642883800000|2022-01-22 20:36:40|13071.47|12951.47|13074.24|12954.24|13074.24|12954.24|13070.75|12950.75|10
1642883810000|2022-01-22 20:36:50|13074.79|12954.79|13075.03|12955.03|13075.03|12955.03|13072.72|12952.72|10
1642883820000|2022-01-22 20:37:00|13075.6|12955.6|13079.81|12959.81|13079.81|12959.81|13075.6|12955.6|10
1642883830000|2022-01-22 20:37:10|13080.62|12960.62|13084.13|12964.13|13084.13|12964.13|13080.27|12960.27|10
1642883840000|2022-01-22 20:37:20|13084.04|12964.04|13087.03|12967.03|13087.03|12967.03|13084.04|12964.04|10
1642883850000|2022-01-22 20:37:30|13088.04|12968.04|13092.52|12972.52|13092.52|12972.52|13088.04|12968.04|10
1642883860000|2022-01-22 20:37:40|13092.38|12972.38|13102.29|12982.29|13102.29|12982.29|13092.38|12972.38|9
1642883870000|2022-01-22 20:37:50|13101.29|12981.29|13106.69|12986.69|13107.27|12987.27|13101.29|12981.29|10
1642883880000|2022-01-22 20:38:00|13106.68|12986.68|13110.52|12990.52|13110.52|12990.52|13106.68|12986.68|10
1642883890000|2022-01-22 20:38:10|13110.62|12990.62|13110.18|12990.18|13111.96|12991.96|13110.18|12990.18|10
1642883900000|2022-01-22 20:38:20|13110.51|12990.51|13110.91|12990.91|13112.64|12992.64|13110.51|12990.51|10
1642883910000|2022-01-22 20:38:30|13111.56|12991.56|13114.61|12994.61|13114.77|12994.77|13111.56|12991.56|9
1642883920000|2022-01-22 20:38:40|13114.63|12994.63|13115.58|12995.58|13115.58|12995.58|13114.2|12994.2|10
1642883930000|2022-01-22 20:38:50|13115.79|12995.79|13117.56|12997.56|13117.59|12997.59|13115.79|12995.79|10
1642883940000|2022-01-22 20:39:00|13117.41|12997.41|13112.93|12992.93|13117.61|12997.61|13112.93|12992.93|10
1642883950000|2022-01-22 20:39:10|13113.89|12993.89|13114.97|12994.97|13115.34|12995.34|13112.13|12992.13|10
1642883960000|2022-01-22 20:39:20|13114.94|12994.94|13115.82|12995.82|13115.82|12995.82|13114.31|12994.31|10
1642883970000|2022-01-22 20:39:30|13116.32|12996.32|13119.94|12999.94|13119.94|12999.94|13116.01|12996.01|10
1642883980000|2022-01-22 20:39:40|13119.91|12999.91|13119.31|12999.31|13123.12|13003.12|13119.31|12999.31|10
1642883990000|2022-01-22 20:39:50|13118.8|12998.8|13108.27|12988.27|13118.8|12998.8|13108.27|12988.27|10
1642884000000|2022-01-22 20:40:00|13107.55|12987.55|13103.92|12983.92|13107.55|12987.55|13101.71|12981.71|10
1642884010000|2022-01-22 20:40:10|13104.54|12984.54|13110.71|12990.71|13110.78|12990.78|13104.54|12984.54|10
1642884020000|2022-01-22 20:40:20|13109.89|12989.89|13113|12993|13113|12993|13109.89|12989.89|10
1642884030000|2022-01-22 20:40:30|13112.07|12992.07|13105.61|12985.61|13112.07|12992.07|13102.07|12982.07|10
1642884040000|2022-01-22 20:40:40|13105.14|12985.14|13098.84|12978.84|13105.14|12985.14|13098.75|12978.75|10
1642884050000|2022-01-22 20:40:50|13098.82|12978.82|13095.2|12975.2|13098.82|12978.82|13095.2|12975.2|10
1642884060000|2022-01-22 20:41:00|13095.1|12975.1|13090.22|12970.22|13095.1|12975.1|13090.22|12970.22|10
1642884070000|2022-01-22 20:41:10|13089.61|12969.61|13080.11|12960.11|13089.61|12969.61|13080.11|12960.11|10
1642884080000|2022-01-22 20:41:20|13079.35|12959.35|13076.04|12956.04|13079.4|12959.4|13076.04|12956.04|10
1642884090000|2022-01-22 20:41:30|13074.8|12954.8|13066.02|12946.02|13074.8|12954.8|13066.02|12946.02|10
1642884100000|2022-01-22 20:41:40|13066.03|12946.03|13067.67|12947.67|13067.67|12947.67|13065.28|12945.28|10
1642884110000|2022-01-22 20:41:50|13067.14|12947.14|13072.69|12952.69|13072.69|12952.69|13067.14|12947.14|9
1642884120000|2022-01-22 20:42:00|13073.42|12953.42|13073.4|12953.4|13073.7|12953.7|13072.32|12952.32|10
1642884130000|2022-01-22 20:42:10|13073.25|12953.25|13070.05|12950.05|13073.94|12953.94|13070.05|12950.05|10
1642884140000|2022-01-22 20:42:20|13069.51|12949.51|13067.26|12947.26|13069.51|12949.51|13066.37|12946.37|10
1642884150000|2022-01-22 20:42:30|13067.15|12947.15|13061.65|12941.65|13067.15|12947.15|13061.65|12941.65|10
1642884160000|2022-01-22 20:42:40|13061.86|12941.86|13053.75|12933.75|13062.24|12942.24|13053.75|12933.75|10
1642884170000|2022-01-22 20:42:50|13053.83|12933.83|13049.11|12929.11|13053.83|12933.83|13048.9|12928.9|10
1642884180000|2022-01-22 20:43:00|13049.07|12929.07|13049.9|12929.9|13049.92|12929.92|13048.78|12928.78|10
1642884190000|2022-01-22 20:43:10|13049.22|12929.22|13047.79|12927.79|13049.99|12929.99|13047.79|12927.79|10
1642884200000|2022-01-22 20:43:20|13048.04|12928.04|13046.8|12926.8|13048.04|12928.04|13046.8|12926.8|9
1642884210000|2022-01-22 20:43:30|13046.61|12926.61|13036.51|12916.51|13046.61|12926.61|13036.51|12916.51|10
1642884220000|2022-01-22 20:43:40|13036.37|12916.37|13028.42|12908.42|13036.47|12916.47|13028.42|12908.42|10
1642884230000|2022-01-22 20:43:50|13028.58|12908.58|13026.72|12906.72|13029.14|12909.14|13026.72|12906.72|9
1642884240000|2022-01-22 20:44:00|13026.48|12906.48|13023.13|12903.13|13026.6|12906.6|13023.13|12903.13|10
1642884250000|2022-01-22 20:44:10|13023.31|12903.31|13019.44|12899.44|13023.61|12903.61|13019.44|12899.44|10
1642884260000|2022-01-22 20:44:20|13018.95|12898.95|13019.43|12899.43|13019.58|12899.58|13017.76|12897.76|10
1642884270000|2022-01-22 20:44:30|13019.56|12899.56|13023.9|12903.9|13023.9|12903.9|13018.9|12898.9|10
1642884280000|2022-01-22 20:44:40|13024.04|12904.04|13022.53|12902.53|13024.56|12904.56|13022.53|12902.53|10
1642884290000|2022-01-22 20:44:50|13022.17|12902.17|13020.83|12900.83|13023.81|12903.81|13020.83|12900.83|10
1642884300000|2022-01-22 20:45:00|13020.91|12900.91|13013.87|12893.87|13020.91|12900.91|13013.87|12893.87|10
1642884310000|2022-01-22 20:45:10|13013.32|12893.32|13008.56|12888.56|13013.68|12893.68|13008.56|12888.56|10
1642884320000|2022-01-22 20:45:20|13006.73|12886.73|12993.53|12873.53|13006.73|12886.73|12993.53|12873.53|10
1642884330000|2022-01-22 20:45:30|12993.14|12873.14|12971.62|12851.62|12993.14|12873.14|12971.62|12851.62|10
1642884340000|2022-01-22 20:45:40|12971.68|12851.68|12941.8|12821.8|12971.68|12851.68|12941.8|12821.8|10
1642884350000|2022-01-22 20:45:50|12940.5|12820.5|12941.31|12821.31|12941.31|12821.31|12939.17|12819.17|10
1642884360000|2022-01-22 20:46:00|12940.33|12820.33|12930.36|12810.36|12940.33|12820.33|12930.36|12810.36|10
1642884370000|2022-01-22 20:46:10|12930.27|12810.27|12914.17|12794.17|12930.27|12810.27|12914.17|12794.17|10
1642884380000|2022-01-22 20:46:20|12912.66|12792.66|12928.21|12808.21|12928.21|12808.21|12911.44|12791.44|10
1642884390000|2022-01-22 20:46:30|12935.72|12815.72|12982.28|12862.28|12982.28|12862.28|12935.72|12815.72|10
1642884400000|2022-01-22 20:46:40|12985.72|12865.72|13001.96|12881.96|13001.96|12881.96|12985.72|12865.72|10
1642884410000|2022-01-22 20:46:50|13002.39|12882.39|13020.38|12900.38|13020.38|12900.38|13002.39|12882.39|10
1642884420000|2022-01-22 20:47:00|13021.92|12901.92|13038.87|12918.87|13038.87|12918.87|13021.92|12901.92|10
1642884430000|2022-01-22 20:47:10|13039.03|12919.03|13038.1|12918.1|13039.03|12919.03|13035.84|12915.84|10
1642884440000|2022-01-22 20:47:20|13038.12|12918.12|13052.35|12932.35|13052.35|12932.35|13038.12|12918.12|10
1642884450000|2022-01-22 20:47:30|13053.87|12933.87|13054.05|12934.05|13054.81|12934.81|13053.87|12933.87|10
1642884460000|2022-01-22 20:47:40|13049.87|12929.87|13030.79|12910.79|13049.87|12929.87|13030.79|12910.79|10
1642884470000|2022-01-22 20:47:50|13027.21|12907.21|13030.01|12910.01|13030.01|12910.01|13027.21|12907.21|10
1642884480000|2022-01-22 20:48:00|13030.49|12910.49|13033.97|12913.97|13033.97|12913.97|13030.49|12910.49|10
1642884490000|2022-01-22 20:48:10|13033.3|12913.3|13032.7|12912.7|13033.3|12913.3|13031.25|12911.25|10
1642884500000|2022-01-22 20:48:20|13032.78|12912.78|13029.96|12909.96|13032.78|12912.78|13029.96|12909.96|10
1642884510000|2022-01-22 20:48:30|13030.24|12910.24|13026.22|12906.22|13030.24|12910.24|13026.22|12906.22|10
1642884520000|2022-01-22 20:48:40|13025.21|12905.21|13024.12|12904.12|13025.43|12905.43|13024.12|12904.12|10
1642884530000|2022-01-22 20:48:50|13024.46|12904.46|13023.72|12903.72|13024.46|12904.46|13023.48|12903.48|10
1642884540000|2022-01-22 20:49:00|13023.31|12903.31|13039.74|12919.74|13039.74|12919.74|13023.31|12903.31|10
1642884550000|2022-01-22 20:49:10|13042.9|12922.9|13049.21|12929.21|13049.21|12929.21|13042.6|12922.6|10
1642884560000|2022-01-22 20:49:20|13050.78|12930.78|13060.5|12940.5|13060.5|12940.5|13050.78|12930.78|10
1642884570000|2022-01-22 20:49:30|13061.03|12941.03|13059.67|12939.67|13061.46|12941.46|13059.67|12939.67|10
1642884580000|2022-01-22 20:49:40|13061.18|12941.18|13061.61|12941.61|13062.05|12942.05|13059.72|12939.72|10
1642884590000|2022-01-22 20:49:50|13062.83|12942.83|13066.23|12946.23|13066.5|12946.5|13062.83|12942.83|10
1642884600000|2022-01-22 20:50:00|13066.15|12946.15|13065.46|12945.46|13066.47|12946.47|13064.99|12944.99|10
1642884610000|2022-01-22 20:50:10|13066.04|12946.04|13066.92|12946.92|13066.92|12946.92|13064.99|12944.99|10
1642884620000|2022-01-22 20:50:20|13065.54|12945.54|13065.33|12945.33|13066.66|12946.66|13063.63|12943.63|10
1642884630000|2022-01-22 20:50:30|13065|12945|13074.43|12954.43|13074.43|12954.43|13064.84|12944.84|10
1642884640000|2022-01-22 20:50:40|13075.73|12955.73|13090.58|12970.58|13090.58|12970.58|13075.73|12955.73|10
1642884650000|2022-01-22 20:50:50|13090.81|12970.81|13098.63|12978.63|13098.63|12978.63|13090.81|12970.81|9
1642884660000|2022-01-22 20:51:00|13098.73|12978.73|13097.94|12977.94|13099.08|12979.08|13097.94|12977.94|9
1642884670000|2022-01-22 20:51:10|13097.76|12977.76|13099.47|12979.47|13099.47|12979.47|13097.07|12977.07|10
1642884680000|2022-01-22 20:51:20|13099.28|12979.28|13096.52|12976.52|13099.73|12979.73|13096.17|12976.17|9
1642884690000|2022-01-22 20:51:30|13095.82|12975.82|13094.37|12974.37|13096.02|12976.02|13094.23|12974.23|10
1642884700000|2022-01-22 20:51:40|13094.75|12974.75|13096.96|12976.96|13096.96|12976.96|13094.36|12974.36|10
1642884710000|2022-01-22 20:51:50|13097.02|12977.02|13100.58|12980.58|13100.58|12980.58|13096.46|12976.46|10
1642884720000|2022-01-22 20:52:00|13101.38|12981.38|13101.17|12981.17|13102.08|12982.08|13100.99|12980.99|10
1642884730000|2022-01-22 20:52:10|13100.84|12980.84|13102.61|12982.61|13102.61|12982.61|13100.28|12980.28|10
1642884740000|2022-01-22 20:52:20|13102.59|12982.59|13108.22|12988.22|13108.22|12988.22|13102.59|12982.59|10
1642884750000|2022-01-22 20:52:30|13108.74|12988.74|13113.14|12993.14|13113.14|12993.14|13107.7|12987.7|10
1642884760000|2022-01-22 20:52:40|13113.26|12993.26|13107.69|12987.69|13113.35|12993.35|13107.69|12987.69|10
1642884770000|2022-01-22 20:52:50|13107.24|12987.24|13107.99|12987.99|13108.37|12988.37|13106.71|12986.71|10
1642884780000|2022-01-22 20:53:00|13109|12989|13111.62|12991.62|13111.86|12991.86|13109|12989|9
1642884790000|2022-01-22 20:53:10|13112.19|12992.19|13113.02|12993.02|13113.45|12993.45|13110.94|12990.94|10
1642884800000|2022-01-22 20:53:20|13113.43|12993.43|13118.4|12998.4|13118.63|12998.63|13113.43|12993.43|10
1642884810000|2022-01-22 20:53:30|13118.61|12998.61|13119.55|12999.55|13119.55|12999.55|13118.17|12998.17|10
1642884820000|2022-01-22 20:53:40|13119.67|12999.67|13116.67|12996.67|13119.67|12999.67|13116.61|12996.61|10
1642884830000|2022-01-22 20:53:50|13115.7|12995.7|13116.65|12996.65|13116.65|12996.65|13115.29|12995.29|9
1642884840000|2022-01-22 20:54:00|13117.17|12997.17|13116.96|12996.96|13117.7|12997.7|13116.96|12996.96|10
1642884850000|2022-01-22 20:54:10|13116.91|12996.91|13117.83|12997.83|13118.15|12998.15|13116.91|12996.91|10
1642884860000|2022-01-22 20:54:20|13118.27|12998.27|13122.82|13002.82|13122.82|13002.82|13117.53|12997.53|10
1642884870000|2022-01-22 20:54:30|13123.77|13003.77|13124.08|13004.08|13124.66|13004.66|13123.49|13003.49|10
1642884880000|2022-01-22 20:54:40|13124.92|13004.92|13124.31|13004.31|13125.43|13005.43|13124.31|13004.31|10
1642884890000|2022-01-22 20:54:50|13124.01|13004.01|13122.34|13002.34|13124.04|13004.04|13121.2|13001.2|10
1642884900000|2022-01-22 20:55:00|13121.57|13001.57|13117.04|12997.04|13122.57|13002.57|13117.04|12997.04|10
1642884910000|2022-01-22 20:55:10|13116.15|12996.15|13104.02|12984.02|13116.15|12996.15|13104.02|12984.02|10
1642884920000|2022-01-22 20:55:20|13103.89|12983.89|13096.2|12976.2|13103.89|12983.89|13096.2|12976.2|10
1642884930000|2022-01-22 20:55:30|13096.77|12976.77|13097.56|12977.56|13098.12|12978.12|13096.77|12976.77|10
1642884940000|2022-01-22 20:55:40|13098.79|12978.79|13095.3|12975.3|13098.79|12978.79|13093.91|12973.91|10
1642884950000|2022-01-22 20:55:50|13095.23|12975.23|13093.56|12973.56|13095.27|12975.27|13093.56|12973.56|10
1642884960000|2022-01-22 20:56:00|13093.6|12973.6|13100.14|12980.14|13100.14|12980.14|13093.6|12973.6|10
1642884970000|2022-01-22 20:56:10|13100.86|12980.86|13142.32|13022.32|13142.32|13022.32|13100.86|12980.86|10
1642884980000|2022-01-22 20:56:20|13154.49|13034.49|13192.73|13072.73|13192.73|13072.73|13154.49|13034.49|10
1642884990000|2022-01-22 20:56:30|13193.61|13073.61|13217.89|13097.89|13217.89|13097.89|13193.61|13073.61|10
1642885000000|2022-01-22 20:56:40|13221.13|13101.13|13238.52|13118.52|13238.52|13118.52|13221.13|13101.13|10
1642885010000|2022-01-22 20:56:50|13240.18|13120.18|13236.92|13116.92|13241.42|13121.42|13236.92|13116.92|10
1642885020000|2022-01-22 20:57:00|13237.31|13117.31|13234.64|13114.64|13237.49|13117.49|13233.39|13113.39|10
1642885030000|2022-01-22 20:57:10|13234.3|13114.3|13239.64|13119.64|13239.64|13119.64|13234.3|13114.3|10
1642885040000|2022-01-22 20:57:20|13240.95|13120.95|13235.81|13115.81|13243.13|13123.13|13235.36|13115.36|10
1642885050000|2022-01-22 20:57:30|13235.39|13115.39|13233.09|13113.09|13235.39|13115.39|13232.92|13112.92|10
1642885060000|2022-01-22 20:57:40|13233.78|13113.78|13224.34|13104.34|13233.78|13113.78|13224.34|13104.34|10
1642885070000|2022-01-22 20:57:50|13225.55|13105.55|13219.72|13099.72|13225.55|13105.55|13219.72|13099.72|10
1642885080000|2022-01-22 20:58:00|13217.77|13097.77|13216.84|13096.84|13217.77|13097.77|13215.27|13095.27|10
1642885090000|2022-01-22 20:58:10|13217.49|13097.49|13208.52|13088.52|13217.49|13097.49|13208.52|13088.52|10
1642885100000|2022-01-22 20:58:20|13206.53|13086.53|13204.2|13084.2|13206.53|13086.53|13204.2|13084.2|10
1642885110000|2022-01-22 20:58:30|13204.25|13084.25|13200.6|13080.6|13204.25|13084.25|13200.32|13080.32|10
1642885120000|2022-01-22 20:58:40|13200.24|13080.24|13199.15|13079.15|13200.8|13080.8|13198.47|13078.47|10
1642885130000|2022-01-22 20:58:50|13198.72|13078.72|13198.14|13078.14|13199.45|13079.45|13198.14|13078.14|10
1642885140000|2022-01-22 20:59:00|13198.18|13078.18|13191.39|13071.39|13198.18|13078.18|13191.39|13071.39|10
1642885150000|2022-01-22 20:59:10|13189.12|13069.12|13186.9|13066.9|13189.12|13069.12|13186.87|13066.87|10
1642885160000|2022-01-22 20:59:20|13186.38|13066.38|13183.34|13063.34|13186.38|13066.38|13183.34|13063.34|10
1642885170000|2022-01-22 20:59:30|13183.33|13063.33|13183.68|13063.68|13186.01|13066.01|13183.33|13063.33|10
1642885180000|2022-01-22 20:59:40|13181.76|13061.76|13182.27|13062.27|13182.27|13062.27|13180.34|13060.34|10
1642885190000|2022-01-22 20:59:50|13182.41|13062.41|13186.75|13066.75|13187.17|13067.17|13182.33|13062.33|10
1642885200000|2022-01-22 21:00:00|13187.59|13067.59|13187.67|13067.67|13189.26|13069.26|13187.47|13067.47|10
1642885210000|2022-01-22 21:00:10|13187.8|13067.8|13192.65|13072.65|13192.65|13072.65|13187.41|13067.41|10
1642885220000|2022-01-22 21:00:20|13192.86|13072.86|13186.47|13066.47|13192.86|13072.86|13186.47|13066.47|10
1642885230000|2022-01-22 21:00:30|13186.21|13066.21|13178.6|13058.6|13186.21|13066.21|13178.3|13058.3|9
1642885240000|2022-01-22 21:00:40|13178.49|13058.49|13175.83|13055.83|13178.49|13058.49|13174.55|13054.55|10
1642885250000|2022-01-22 21:00:50|13175.6|13055.6|13176.93|13056.93|13176.93|13056.93|13175.28|13055.28|8
1642885260000|2022-01-22 21:01:00|13177.27|13057.27|13169.02|13049.02|13177.27|13057.27|13169.02|13049.02|10
1642885270000|2022-01-22 21:01:10|13170.86|13050.86|13172.59|13052.59|13173.84|13053.84|13170.86|13050.86|10
1642885280000|2022-01-22 21:01:20|13172.36|13052.36|13175.76|13055.76|13175.76|13055.76|13171.54|13051.54|10
1642885290000|2022-01-22 21:01:30|13175.43|13055.43|13182.33|13062.33|13182.33|13062.33|13175.28|13055.28|10
1642885300000|2022-01-22 21:01:40|13183.43|13063.43|13183.21|13063.21|13184.48|13064.48|13182.84|13062.84|10
1642885310000|2022-01-22 21:01:50|13183.55|13063.55|13181.04|13061.04|13183.55|13063.55|13180.99|13060.99|10
1642885320000|2022-01-22 21:02:00|13180.73|13060.73|13180.03|13060.03|13181.12|13061.12|13179.07|13059.07|10
1642885330000|2022-01-22 21:02:10|13179.04|13059.04|13178.15|13058.15|13179.88|13059.88|13178.15|13058.15|10
1642885340000|2022-01-22 21:02:20|13177.54|13057.54|13175.35|13055.35|13177.54|13057.54|13175.05|13055.05|10
1642885350000|2022-01-22 21:02:30|13175.21|13055.21|13162.16|13042.16|13175.21|13055.21|13162.16|13042.16|10
1642885360000|2022-01-22 21:02:40|13160.77|13040.77|13154.87|13034.87|13160.77|13040.77|13154.87|13034.87|10
1642885370000|2022-01-22 21:02:50|13153.91|13033.91|13147.79|13027.79|13153.91|13033.91|13147.79|13027.79|10
1642885380000|2022-01-22 21:03:00|13148.16|13028.16|13147.21|13027.21|13148.24|13028.24|13145.9|13025.9|10
1642885390000|2022-01-22 21:03:10|13147.62|13027.62|13146.49|13026.49|13148.15|13028.15|13146.49|13026.49|10
1642885400000|2022-01-22 21:03:20|13146.61|13026.61|13146.27|13026.27|13146.61|13026.61|13144.66|13024.66|10
1642885410000|2022-01-22 21:03:30|13148.5|13028.5|13151.64|13031.64|13151.95|13031.95|13148.5|13028.5|10
1642885420000|2022-01-22 21:03:40|13151.5|13031.5|13151.1|13031.1|13153.17|13033.17|13150.97|13030.97|10
1642885430000|2022-01-22 21:03:50|13150.48|13030.48|13148.98|13028.98|13150.48|13030.48|13148.61|13028.61|10
1642885440000|2022-01-22 21:04:00|13149.69|13029.69|13148.3|13028.3|13150.09|13030.09|13148.1|13028.1|10
1642885450000|2022-01-22 21:04:10|13148.55|13028.55|13147.68|13027.68|13148.55|13028.55|13147.16|13027.16|9
1642885460000|2022-01-22 21:04:20|13146.73|13026.73|13147.61|13027.61|13148.07|13028.07|13146.65|13026.65|10
1642885470000|2022-01-22 21:04:30|13148.61|13028.61|13149.19|13029.19|13149.19|13029.19|13147.71|13027.71|9
1642885480000|2022-01-22 21:04:40|13148.76|13028.76|13148.84|13028.84|13148.84|13028.84|13147.9|13027.9|10
1642885490000|2022-01-22 21:04:50|13149.77|13029.77|13153.56|13033.56|13153.56|13033.56|13149.77|13029.77|10
1642885500000|2022-01-22 21:05:00|13154.12|13034.12|13156.94|13036.94|13156.94|13036.94|13154.12|13034.12|10
1642885510000|2022-01-22 21:05:10|13157.25|13037.25|13151.79|13031.79|13157.59|13037.59|13150.95|13030.95|10
1642885520000|2022-01-22 21:05:20|13152.12|13032.12|13144.34|13024.34|13152.29|13032.29|13144.34|13024.34|10
1642885530000|2022-01-22 21:05:30|13144.02|13024.02|13144.26|13024.26|13144.26|13024.26|13142.28|13022.28|9
1642885540000|2022-01-22 21:05:40|13144.43|13024.43|13145.58|13025.58|13145.58|13025.58|13143.87|13023.87|9
1642885550000|2022-01-22 21:05:50|13147.87|13027.87|13147.34|13027.34|13147.87|13027.87|13146.7|13026.7|10
1642885560000|2022-01-22 21:06:00|13147.22|13027.22|13148.21|13028.21|13148.21|13028.21|13146.18|13026.18|10
1642885570000|2022-01-22 21:06:10|13148.12|13028.12|13151.23|13031.23|13151.23|13031.23|13148.01|13028.01|10
1642885580000|2022-01-22 21:06:20|13150.92|13030.92|13150.33|13030.33|13151.42|13031.42|13149.78|13029.78|10
1642885590000|2022-01-22 21:06:30|13150.93|13030.93|13155.47|13035.47|13155.47|13035.47|13150.93|13030.93|10
1642885600000|2022-01-22 21:06:40|13154.55|13034.55|13148.44|13028.44|13154.55|13034.55|13148.44|13028.44|10
1642885610000|2022-01-22 21:06:50|13147.73|13027.73|13147.97|13027.97|13148.42|13028.42|13145.84|13025.84|10
1642885620000|2022-01-22 21:07:00|13148.29|13028.29|13148.11|13028.11|13148.55|13028.55|13147.91|13027.91|9
1642885630000|2022-01-22 21:07:10|13146.28|13026.28|13143.89|13023.89|13146.75|13026.75|13143.89|13023.89|10
1642885640000|2022-01-22 21:07:20|13143.39|13023.39|13144.48|13024.48|13145.09|13025.09|13142.96|13022.96|10
1642885650000|2022-01-22 21:07:30|13145.19|13025.19|13147.89|13027.89|13147.89|13027.89|13145.19|13025.19|10
1642885660000|2022-01-22 21:07:40|13148.19|13028.19|13151.67|13031.67|13151.67|13031.67|13148.19|13028.19|10
1642885670000|2022-01-22 21:07:50|13152.52|13032.52|13152.68|13032.68|13153.1|13033.1|13152.2|13032.2|10
1642885680000|2022-01-22 21:08:00|13152.36|13032.36|13157.13|13037.13|13157.27|13037.27|13151.72|13031.72|10
1642885690000|2022-01-22 21:08:10|13157.66|13037.66|13161.88|13041.88|13161.88|13041.88|13157.66|13037.66|10
1642885700000|2022-01-22 21:08:20|13162.47|13042.47|13166.83|13046.83|13166.9|13046.9|13162.47|13042.47|10
1642885710000|2022-01-22 21:08:30|13167.03|13047.03|13168.18|13048.18|13168.18|13048.18|13166.96|13046.96|10
1642885720000|2022-01-22 21:08:40|13168.24|13048.24|13167.88|13047.88|13168.74|13048.74|13167.88|13047.88|10
1642885730000|2022-01-22 21:08:50|13167.93|13047.93|13167.98|13047.98|13169.67|13049.67|13167.93|13047.93|10
1642885740000|2022-01-22 21:09:00|13166.35|13046.35|13155.01|13035.01|13166.37|13046.37|13155.01|13035.01|10
1642885750000|2022-01-22 21:09:10|13154.62|13034.62|13159.27|13039.27|13159.27|13039.27|13154.62|13034.62|10
1642885760000|2022-01-22 21:09:20|13159.34|13039.34|13162.38|13042.38|13163.17|13043.17|13159.34|13039.34|10
1642885770000|2022-01-22 21:09:30|13162.79|13042.79|13163.89|13043.89|13163.89|13043.89|13162.68|13042.68|10
1642885780000|2022-01-22 21:09:40|13164.17|13044.17|13165.61|13045.61|13165.76|13045.76|13164.17|13044.17|10
1642885790000|2022-01-22 21:09:50|13165.51|13045.51|13162.49|13042.49|13166.24|13046.24|13162.49|13042.49|10
1642885800000|2022-01-22 21:10:00|13162.72|13042.72|13158.02|13038.02|13162.72|13042.72|13158.02|13038.02|10
1642885810000|2022-01-22 21:10:10|13158.39|13038.39|13161.63|13041.63|13161.63|13041.63|13157.98|13037.98|10
1642885820000|2022-01-22 21:10:20|13161.77|13041.77|13162.47|13042.47|13162.47|13042.47|13160.49|13040.49|10
1642885830000|2022-01-22 21:10:30|13164.07|13044.07|13169.35|13049.35|13169.35|13049.35|13164.07|13044.07|10
1642885840000|2022-01-22 21:10:40|13169.44|13049.44|13167.39|13047.39|13169.72|13049.72|13167.39|13047.39|10
1642885850000|2022-01-22 21:10:50|13166.28|13046.28|13156.47|13036.47|13166.28|13046.28|13156.47|13036.47|10
1642885860000|2022-01-22 21:11:00|13155.06|13035.06|13144.15|13024.15|13155.06|13035.06|13143.82|13023.82|10
1642885870000|2022-01-22 21:11:10|13143.8|13023.8|13141.46|13021.46|13143.87|13023.87|13141.46|13021.46|10
1642885880000|2022-01-22 21:11:20|13139.38|13019.38|13130|13010|13139.38|13019.38|13130|13010|9
1642885890000|2022-01-22 21:11:30|13130.04|13010.04|13124.57|13004.57|13130.42|13010.42|13124.57|13004.57|10
1642885900000|2022-01-22 21:11:40|13123.58|13003.58|13120.62|13000.62|13123.82|13003.82|13120.62|13000.62|10
1642885910000|2022-01-22 21:11:50|13118.53|12998.53|13114.77|12994.77|13118.53|12998.53|13114.77|12994.77|10
1642885920000|2022-01-22 21:12:00|13112.92|12992.92|13107.91|12987.91|13113.45|12993.45|13107.91|12987.91|10
1642885930000|2022-01-22 21:12:10|13107.86|12987.86|13105.04|12985.04|13107.86|12987.86|13104.11|12984.11|10
1642885940000|2022-01-22 21:12:20|13104.65|12984.65|13104.12|12984.12|13104.77|12984.77|13103.81|12983.81|10
1642885950000|2022-01-22 21:12:30|13104.4|12984.4|13105.26|12985.26|13106.76|12986.76|13104.13|12984.13|10
1642885960000|2022-01-22 21:12:40|13105.61|12985.61|13106.47|12986.47|13106.88|12986.88|13105.61|12985.61|10
1642885970000|2022-01-22 21:12:50|13105.39|12985.39|13109.8|12989.8|13109.8|12989.8|13105.24|12985.24|10
1642885980000|2022-01-22 21:13:00|13111.59|12991.59|13111.93|12991.93|13113.57|12993.57|13111.59|12991.59|10
1642885990000|2022-01-22 21:13:10|13111.87|12991.87|13110.62|12990.62|13112.51|12992.51|13110.62|12990.62|10
1642886000000|2022-01-22 21:13:20|13110.63|12990.63|13109.31|12989.31|13110.84|12990.84|13109.11|12989.11|10
1642886010000|2022-01-22 21:13:30|13108.45|12988.45|13104.42|12984.42|13108.45|12988.45|13104.42|12984.42|10
1642886020000|2022-01-22 21:13:40|13104.22|12984.22|13101.03|12981.03|13104.41|12984.41|13101.03|12981.03|10
1642886030000|2022-01-22 21:13:50|13100.97|12980.97|13102.88|12982.88|13102.88|12982.88|13100.31|12980.31|10
1642886040000|2022-01-22 21:14:00|13102.53|12982.53|13104.45|12984.45|13104.45|12984.45|13101.34|12981.34|10
1642886050000|2022-01-22 21:14:10|13105.35|12985.35|13108.36|12988.36|13108.36|12988.36|13105.35|12985.35|10
1642886060000|2022-01-22 21:14:20|13108.95|12988.95|13115.33|12995.33|13115.33|12995.33|13108.95|12988.95|10
1642886070000|2022-01-22 21:14:30|13115.83|12995.83|13116.11|12996.11|13117.57|12997.57|13115.83|12995.83|10
1642886080000|2022-01-22 21:14:40|13116|12996|13112.76|12992.76|13116|12996|13112.76|12992.76|10
1642886090000|2022-01-22 21:14:50|13113.15|12993.15|13111.37|12991.37|13113.15|12993.15|13111.37|12991.37|10
1642886100000|2022-01-22 21:15:00|13110.92|12990.92|13108.16|12988.16|13111.68|12991.68|13108.16|12988.16|10
1642886110000|2022-01-22 21:15:10|13107.29|12987.29|13106.01|12986.01|13107.29|12987.29|13103.97|12983.97|10
1642886120000|2022-01-22 21:15:20|13106.55|12986.55|13109.01|12989.01|13109.35|12989.35|13106.55|12986.55|10
1642886130000|2022-01-22 21:15:30|13109.1|12989.1|13116.81|12996.81|13116.81|12996.81|13109|12989|10
1642886140000|2022-01-22 21:15:40|13118.75|12998.75|13129.27|13009.27|13129.27|13009.27|13118.75|12998.75|10
1642886150000|2022-01-22 21:15:50|13131.64|13011.64|13127.94|13007.94|13131.64|13011.64|13127.16|13007.16|10
1642886160000|2022-01-22 21:16:00|13127.06|13007.06|13127.81|13007.81|13127.84|13007.84|13125.67|13005.67|10
1642886170000|2022-01-22 21:16:10|13128.69|13008.69|13132.68|13012.68|13132.68|13012.68|13128.69|13008.69|10
1642886180000|2022-01-22 21:16:20|13132.87|13012.87|13145.41|13025.41|13145.41|13025.41|13132.87|13012.87|10
1642886190000|2022-01-22 21:16:30|13146.24|13026.24|13150.4|13030.4|13150.4|13030.4|13146.24|13026.24|10
1642886200000|2022-01-22 21:16:40|13151.13|13031.13|13159.97|13039.97|13159.97|13039.97|13151.13|13031.13|9
1642886210000|2022-01-22 21:16:50|13160.51|13040.51|13170.16|13050.16|13170.43|13050.43|13160.51|13040.51|10
1642886220000|2022-01-22 21:17:00|13169.95|13049.95|13181.27|13061.27|13181.27|13061.27|13169.95|13049.95|10
1642886230000|2022-01-22 21:17:10|13185.25|13065.25|13199.38|13079.38|13199.38|13079.38|13185.25|13065.25|10
1642886240000|2022-01-22 21:17:20|13201.49|13081.49|13222.84|13102.84|13224.46|13104.46|13201.49|13081.49|10
1642886250000|2022-01-22 21:17:30|13225.5|13105.5|13224.16|13104.16|13227.49|13107.49|13223.88|13103.88|10
1642886260000|2022-01-22 21:17:40|13224.03|13104.03|13224.57|13104.57|13225.17|13105.17|13224.03|13104.03|10
1642886270000|2022-01-22 21:17:50|13224.93|13104.93|13220.95|13100.95|13225.06|13105.06|13220.95|13100.95|10
1642886280000|2022-01-22 21:18:00|13220.1|13100.1|13220.58|13100.58|13221.65|13101.65|13220.09|13100.09|10
1642886290000|2022-01-22 21:18:10|13219.94|13099.94|13212.01|13092.01|13219.94|13099.94|13212.01|13092.01|10
1642886300000|2022-01-22 21:18:20|13210.02|13090.02|13209.79|13089.79|13210.96|13090.96|13209.29|13089.29|10
1642886310000|2022-01-22 21:18:30|13207.89|13087.89|13209.14|13089.14|13209.14|13089.14|13207.65|13087.65|10
1642886320000|2022-01-22 21:18:40|13210.36|13090.36|13207.46|13087.46|13210.36|13090.36|13207.46|13087.46|10
1642886330000|2022-01-22 21:18:50|13207.95|13087.95|13204.71|13084.71|13207.95|13087.95|13204.47|13084.47|10
1642886340000|2022-01-22 21:19:00|13203.54|13083.54|13201.46|13081.46|13203.54|13083.54|13200.27|13080.27|10
1642886350000|2022-01-22 21:19:10|13202.1|13082.1|13207.83|13087.83|13208.23|13088.23|13202.02|13082.02|10
1642886360000|2022-01-22 21:19:20|13210.78|13090.78|13222.58|13102.58|13222.58|13102.58|13210.78|13090.78|10
1642886370000|2022-01-22 21:19:30|13222.91|13102.91|13222.55|13102.55|13223.47|13103.47|13222.36|13102.36|10
1642886380000|2022-01-22 21:19:40|13222.99|13102.99|13212.17|13092.17|13222.99|13102.99|13211.79|13091.79|10
1642886390000|2022-01-22 21:19:50|13211.99|13091.99|13205.06|13085.06|13211.99|13091.99|13205.06|13085.06|10
1642886400000|2022-01-22 21:20:00|13205.07|13085.07|13195.96|13075.96|13205.42|13085.42|13195.96|13075.96|10
1642886410000|2022-01-22 21:20:10|13196.44|13076.44|13195.76|13075.76|13196.44|13076.44|13192.05|13072.05|10
1642886420000|2022-01-22 21:20:20|13197.01|13077.01|13197.56|13077.56|13197.65|13077.65|13196.9|13076.9|10
1642886430000|2022-01-22 21:20:30|13198.13|13078.13|13196.22|13076.22|13198.93|13078.93|13196.22|13076.22|10
1642886440000|2022-01-22 21:20:40|13195.87|13075.87|13193.98|13073.98|13195.87|13075.87|13193.74|13073.74|10
1642886450000|2022-01-22 21:20:50|13193.95|13073.95|13193.28|13073.28|13195.1|13075.1|13193.28|13073.28|10
1642886460000|2022-01-22 21:21:00|13192.36|13072.36|13194.88|13074.88|13194.88|13074.88|13192.36|13072.36|10
1642886470000|2022-01-22 21:21:10|13196.59|13076.59|13200.85|13080.85|13200.85|13080.85|13196.59|13076.59|10
1642886480000|2022-01-22 21:21:20|13202.27|13082.27|13206.85|13086.85|13206.85|13086.85|13202.27|13082.27|10
1642886490000|2022-01-22 21:21:30|13205.84|13085.84|13202.53|13082.53|13205.84|13085.84|13202.53|13082.53|10
1642886500000|2022-01-22 21:21:40|13202.86|13082.86|13205.24|13085.24|13205.24|13085.24|13201.83|13081.83|10
1642886510000|2022-01-22 21:21:50|13204.98|13084.98|13211.28|13091.28|13211.28|13091.28|13204.98|13084.98|10
1642886520000|2022-01-22 21:22:00|13211.5|13091.5|13215.55|13095.55|13215.65|13095.65|13211.5|13091.5|10
1642886530000|2022-01-22 21:22:10|13215.76|13095.76|13212.15|13092.15|13216.25|13096.25|13212.15|13092.15|10
1642886540000|2022-01-22 21:22:20|13211.13|13091.13|13209.97|13089.97|13211.71|13091.71|13209.81|13089.81|10
1642886550000|2022-01-22 21:22:30|13210.21|13090.21|13212.74|13092.74|13212.74|13092.74|13210.21|13090.21|9
1642886560000|2022-01-22 21:22:40|13213.17|13093.17|13215.17|13095.17|13215.93|13095.93|13213.17|13093.17|10
1642886570000|2022-01-22 21:22:50|13215.04|13095.04|13209.04|13089.04|13215.14|13095.14|13209.04|13089.04|10
1642886580000|2022-01-22 21:23:00|13208.23|13088.23|13201.42|13081.42|13208.23|13088.23|13200.71|13080.71|10
1642886590000|2022-01-22 21:23:10|13200.86|13080.86|13198.42|13078.42|13200.86|13080.86|13198.13|13078.13|10
1642886600000|2022-01-22 21:23:20|13198.72|13078.72|13194.48|13074.48|13198.72|13078.72|13194.41|13074.41|10
1642886610000|2022-01-22 21:23:30|13194.24|13074.24|13194.18|13074.18|13194.32|13074.32|13192.45|13072.45|10
1642886620000|2022-01-22 21:23:40|13194.02|13074.02|13194.51|13074.51|13196.05|13076.05|13194.02|13074.02|10
1642886630000|2022-01-22 21:23:50|13193.39|13073.39|13188.12|13068.12|13193.39|13073.39|13187.77|13067.77|10
1642886640000|2022-01-22 21:24:00|13187.61|13067.61|13187.46|13067.46|13187.68|13067.68|13186.71|13066.71|10
1642886650000|2022-01-22 21:24:10|13187.63|13067.63|13190.98|13070.98|13190.98|13070.98|13187.63|13067.63|10
1642886660000|2022-01-22 21:24:20|13190.61|13070.61|13192.1|13072.1|13192.48|13072.48|13190.61|13070.61|10
1642886670000|2022-01-22 21:24:30|13191.99|13071.99|13192.33|13072.33|13193.1|13073.1|13191.61|13071.61|10
1642886680000|2022-01-22 21:24:40|13193.16|13073.16|13193.09|13073.09|13194.98|13074.98|13193.09|13073.09|10
1642886690000|2022-01-22 21:24:50|13192.6|13072.6|13192.83|13072.83|13192.83|13072.83|13191.64|13071.64|9
1642886700000|2022-01-22 21:25:00|13192.6|13072.6|13192.99|13072.99|13193.59|13073.59|13192.6|13072.6|10
1642886710000|2022-01-22 21:25:10|13192.06|13072.06|13196.82|13076.82|13196.82|13076.82|13192.06|13072.06|10
1642886720000|2022-01-22 21:25:20|13197.42|13077.42|13198.72|13078.72|13199.88|13079.88|13197.42|13077.42|10
1642886730000|2022-01-22 21:25:30|13197.89|13077.89|13192.84|13072.84|13197.89|13077.89|13192.84|13072.84|10
1642886740000|2022-01-22 21:25:40|13191.86|13071.86|13188.5|13068.5|13191.86|13071.86|13188.5|13068.5|10
1642886750000|2022-01-22 21:25:50|13188.36|13068.36|13186.26|13066.26|13188.41|13068.41|13185.94|13065.94|10
1642886760000|2022-01-22 21:26:00|13186.25|13066.25|13186.87|13066.87|13187.68|13067.68|13186.25|13066.25|10
1642886770000|2022-01-22 21:26:10|13186.75|13066.75|13185.35|13065.35|13187.08|13067.08|13185.28|13065.28|10
1642886780000|2022-01-22 21:26:20|13185.23|13065.23|13182.21|13062.21|13185.51|13065.51|13181.88|13061.88|10
1642886790000|2022-01-22 21:26:30|13181.85|13061.85|13179.43|13059.43|13181.85|13061.85|13179.39|13059.39|9
1642886800000|2022-01-22 21:26:40|13179.39|13059.39|13177.03|13057.03|13179.39|13059.39|13177.03|13057.03|10
1642886810000|2022-01-22 21:26:50|13176.62|13056.62|13175.52|13055.52|13176.66|13056.66|13175.33|13055.33|8
1642886820000|2022-01-22 21:27:00|13174.88|13054.88|13172.6|13052.6|13174.88|13054.88|13172.44|13052.44|10
1642886830000|2022-01-22 21:27:10|13171.74|13051.74|13168.56|13048.56|13172.3|13052.3|13168.56|13048.56|10
1642886840000|2022-01-22 21:27:20|13167.62|13047.62|13168.2|13048.2|13168.45|13048.45|13166.06|13046.06|10
1642886850000|2022-01-22 21:27:30|13168.56|13048.56|13168.27|13048.27|13169|13049|13168.06|13048.06|10
1642886860000|2022-01-22 21:27:40|13168.07|13048.07|13166.62|13046.62|13168.86|13048.86|13166.62|13046.62|10
1642886870000|2022-01-22 21:27:50|13165.76|13045.76|13159.01|13039.01|13165.76|13045.76|13159.01|13039.01|9
1642886880000|2022-01-22 21:28:00|13158.95|13038.95|13155.1|13035.1|13159.06|13039.06|13155.1|13035.1|10
1642886890000|2022-01-22 21:28:10|13155.41|13035.41|13154.96|13034.96|13155.85|13035.85|13153.82|13033.82|10
1642886900000|2022-01-22 21:28:20|13155.87|13035.87|13156.48|13036.48|13156.82|13036.82|13155.87|13035.87|10
1642886910000|2022-01-22 21:28:30|13156.68|13036.68|13158.87|13038.87|13158.87|13038.87|13156.68|13036.68|10
1642886920000|2022-01-22 21:28:40|13159.11|13039.11|13159.82|13039.82|13160.06|13040.06|13159.11|13039.11|10
1642886930000|2022-01-22 21:28:50|13159.39|13039.39|13162.31|13042.31|13162.31|13042.31|13158.61|13038.61|10
1642886940000|2022-01-22 21:29:00|13163.34|13043.34|13165.92|13045.92|13165.92|13045.92|13163.34|13043.34|10
1642886950000|2022-01-22 21:29:10|13166.12|13046.12|13165.97|13045.97|13167.19|13047.19|13165.14|13045.14|10
1642886960000|2022-01-22 21:29:20|13166.18|13046.18|13168.88|13048.88|13168.88|13048.88|13166.03|13046.03|10
1642886970000|2022-01-22 21:29:30|13168.67|13048.67|13168.33|13048.33|13168.79|13048.79|13168.07|13048.07|9
1642886980000|2022-01-22 21:29:40|13168.1|13048.1|13168.11|13048.11|13168.65|13048.65|13167.54|13047.54|10
1642886990000|2022-01-22 21:29:50|13167.84|13047.84|13166.79|13046.79|13169.05|13049.05|13166.79|13046.79|10
1642887000000|2022-01-22 21:30:00|13165.73|13045.73|13159.93|13039.93|13165.8|13045.8|13159.93|13039.93|10
1642887010000|2022-01-22 21:30:10|13159.22|13039.22|13154.38|13034.38|13159.41|13039.41|13154.38|13034.38|10
1642887020000|2022-01-22 21:30:20|13154.21|13034.21|13145.1|13025.1|13154.21|13034.21|13144.37|13024.37|10
1642887030000|2022-01-22 21:30:30|13143.42|13023.42|13143.42|13023.42|13143.42|13023.42|13142.61|13022.61|10
1642887040000|2022-01-22 21:30:40|13143.61|13023.61|13142.5|13022.5|13144.74|13024.74|13142.48|13022.48|10
1642887050000|2022-01-22 21:30:50|13142.21|13022.21|13140.31|13020.31|13142.21|13022.21|13139.84|13019.84|10
1642887060000|2022-01-22 21:31:00|13140.46|13020.46|13145.79|13025.79|13145.79|13025.79|13140.46|13020.46|10
1642887070000|2022-01-22 21:31:10|13148.29|13028.29|13159.29|13039.29|13159.29|13039.29|13148.29|13028.29|10
1642887080000|2022-01-22 21:31:20|13160.09|13040.09|13169.06|13049.06|13169.06|13049.06|13160.09|13040.09|10
1642887090000|2022-01-22 21:31:30|13172.93|13052.93|13182.72|13062.72|13182.72|13062.72|13172.93|13052.93|10
1642887100000|2022-01-22 21:31:40|13183.53|13063.53|13190.32|13070.32|13190.32|13070.32|13183.31|13063.31|10
1642887110000|2022-01-22 21:31:50|13194.05|13074.05|13199.29|13079.29|13199.29|13079.29|13194.05|13074.05|10
1642887120000|2022-01-22 21:32:00|13199.43|13079.43|13199.28|13079.28|13199.68|13079.68|13198.66|13078.66|10
1642887130000|2022-01-22 21:32:10|13199.08|13079.08|13197.28|13077.28|13199.08|13079.08|13195.98|13075.98|10
1642887140000|2022-01-22 21:32:20|13198.68|13078.68|13200.63|13080.63|13201.17|13081.17|13198.55|13078.55|10
1642887150000|2022-01-22 21:32:30|13200.91|13080.91|13203.71|13083.71|13203.71|13083.71|13200.91|13080.91|10
1642887160000|2022-01-22 21:32:40|13204.59|13084.59|13205.27|13085.27|13205.73|13085.73|13204.52|13084.52|10
1642887170000|2022-01-22 21:32:50|13205.74|13085.74|13206.01|13086.01|13206.01|13086.01|13204.43|13084.43|10
1642887180000|2022-01-22 21:33:00|13205.7|13085.7|13207.8|13087.8|13207.8|13087.8|13205.7|13085.7|10
1642887190000|2022-01-22 21:33:10|13207.58|13087.58|13207.13|13087.13|13208.09|13088.09|13207.07|13087.07|9
1642887200000|2022-01-22 21:33:20|13207.28|13087.28|13207.09|13087.09|13207.28|13087.28|13206.16|13086.16|10
1642887210000|2022-01-22 21:33:30|13208.63|13088.63|13210.64|13090.64|13210.64|13090.64|13208.63|13088.63|9
1642887220000|2022-01-22 21:33:40|13210.74|13090.74|13213.32|13093.32|13213.32|13093.32|13210.74|13090.74|10
1642887230000|2022-01-22 21:33:50|13213.51|13093.51|13215.52|13095.52|13215.91|13095.91|13213.51|13093.51|10
1642887240000|2022-01-22 21:34:00|13215.22|13095.22|13216.71|13096.71|13216.82|13096.82|13214.82|13094.82|10
1642887250000|2022-01-22 21:34:10|13216.83|13096.83|13219.49|13099.49|13219.49|13099.49|13216.83|13096.83|10
1642887260000|2022-01-22 21:34:20|13219.59|13099.59|13226.05|13106.05|13226.05|13106.05|13219.58|13099.58|10
1642887270000|2022-01-22 21:34:30|13227.61|13107.61|13240.91|13120.91|13242.1|13122.1|13227.61|13107.61|10
1642887280000|2022-01-22 21:34:40|13241.78|13121.78|13241.64|13121.64|13241.78|13121.78|13240.05|13120.05|10
1642887290000|2022-01-22 21:34:50|13241.42|13121.42|13238.84|13118.84|13241.42|13121.42|13238.84|13118.84|10
1642887300000|2022-01-22 21:35:00|13238.52|13118.52|13237.38|13117.38|13238.52|13118.52|13237.04|13117.04|10
1642887310000|2022-01-22 21:35:10|13237.8|13117.8|13235.39|13115.39|13238.74|13118.74|13235.14|13115.14|10
1642887320000|2022-01-22 21:35:20|13234.5|13114.5|13233.33|13113.33|13234.5|13114.5|13233.33|13113.33|10
1642887330000|2022-01-22 21:35:30|13233.9|13113.9|13235.77|13115.77|13235.77|13115.77|13233.76|13113.76|10
1642887340000|2022-01-22 21:35:40|13236.16|13116.16|13237.21|13117.21|13237.33|13117.33|13236.16|13116.16|10
1642887350000|2022-01-22 21:35:50|13237.47|13117.47|13235.81|13115.81|13237.64|13117.64|13235.81|13115.81|9
1642887360000|2022-01-22 21:36:00|13235.85|13115.85|13230.5|13110.5|13235.85|13115.85|13230.5|13110.5|9
1642887370000|2022-01-22 21:36:10|13229.7|13109.7|13214.46|13094.46|13229.7|13109.7|13214.46|13094.46|10
1642887380000|2022-01-22 21:36:20|13209.33|13089.33|13194.98|13074.98|13209.33|13089.33|13194.5|13074.5|10
1642887390000|2022-01-22 21:36:30|13195.72|13075.72|13198.1|13078.1|13198.1|13078.1|13195.72|13075.72|10
1642887400000|2022-01-22 21:36:40|13197.56|13077.56|13209.94|13089.94|13210.84|13090.84|13197.56|13077.56|10
1642887410000|2022-01-22 21:36:50|13210.05|13090.05|13209.44|13089.44|13210.96|13090.96|13209.06|13089.06|10
1642887420000|2022-01-22 21:37:00|13209.74|13089.74|13206.77|13086.77|13210.63|13090.63|13206.77|13086.77|10
1642887430000|2022-01-22 21:37:10|13206.54|13086.54|13207.17|13087.17|13207.17|13087.17|13205.45|13085.45|9
1642887440000|2022-01-22 21:37:20|13207.4|13087.4|13212.96|13092.96|13212.96|13092.96|13207.4|13087.4|10
1642887450000|2022-01-22 21:37:30|13213.62|13093.62|13217.37|13097.37|13217.67|13097.67|13213.62|13093.62|10
1642887460000|2022-01-22 21:37:40|13218.12|13098.12|13229.24|13109.24|13229.82|13109.82|13218.12|13098.12|10
1642887470000|2022-01-22 21:37:50|13229.11|13109.11|13235.55|13115.55|13235.55|13115.55|13229.11|13109.11|10
1642887480000|2022-01-22 21:38:00|13235.39|13115.39|13240.42|13120.42|13240.56|13120.56|13235.39|13115.39|10
1642887490000|2022-01-22 21:38:10|13240.56|13120.56|13243.36|13123.36|13245.04|13125.04|13240.56|13120.56|10
1642887500000|2022-01-22 21:38:20|13243.73|13123.73|13246.9|13126.9|13247.09|13127.09|13243.36|13123.36|10
1642887510000|2022-01-22 21:38:30|13247.55|13127.55|13250.1|13130.1|13250.51|13130.51|13247.55|13127.55|10
1642887520000|2022-01-22 21:38:40|13250.16|13130.16|13247.63|13127.63|13250.16|13130.16|13247.63|13127.63|10
1642887530000|2022-01-22 21:38:50|13247.26|13127.26|13249.68|13129.68|13250.58|13130.58|13247.18|13127.18|10
1642887540000|2022-01-22 21:39:00|13249.74|13129.74|13245.84|13125.84|13249.74|13129.74|13245.84|13125.84|10
1642887550000|2022-01-22 21:39:10|13245.39|13125.39|13238.6|13118.6|13245.95|13125.95|13238.6|13118.6|10
1642887560000|2022-01-22 21:39:20|13237.78|13117.78|13236.22|13116.22|13237.78|13117.78|13236.22|13116.22|10
1642887570000|2022-01-22 21:39:30|13235.73|13115.73|13235.26|13115.26|13236.26|13116.26|13235.26|13115.26|8
1642887580000|2022-01-22 21:39:40|13235.08|13115.08|13239.47|13119.47|13239.47|13119.47|13235.08|13115.08|10
1642887590000|2022-01-22 21:39:50|13239.38|13119.38|13246.56|13126.56|13246.56|13126.56|13239.38|13119.38|10
1642887600000|2022-01-22 21:40:00|13247.14|13127.14|13250.1|13130.1|13250.1|13130.1|13247.14|13127.14|10
1642887610000|2022-01-22 21:40:10|13251.08|13131.08|13253.85|13133.85|13253.85|13133.85|13251.08|13131.08|10
1642887620000|2022-01-22 21:40:20|13254.17|13134.17|13252.04|13132.04|13254.57|13134.57|13251.42|13131.42|10
1642887630000|2022-01-22 21:40:30|13252.65|13132.65|13272.27|13152.27|13272.42|13152.42|13252.65|13132.65|10
1642887640000|2022-01-22 21:40:40|13272.39|13152.39|13279.14|13159.14|13279.14|13159.14|13272.39|13152.39|10
1642887650000|2022-01-22 21:40:50|13278.68|13158.68|13276.15|13156.15|13278.7|13158.7|13275.48|13155.48|10
1642887660000|2022-01-22 21:41:00|13275.64|13155.64|13272.53|13152.53|13275.93|13155.93|13272.53|13152.53|10
1642887670000|2022-01-22 21:41:10|13269.6|13149.6|13258.8|13138.8|13269.6|13149.6|13258.8|13138.8|10
1642887680000|2022-01-22 21:41:20|13258|13138|13246.05|13126.05|13258|13138|13246.05|13126.05|10
1642887690000|2022-01-22 21:41:30|13247.23|13127.23|13252|13132|13252|13132|13247.23|13127.23|10
1642887700000|2022-01-22 21:41:40|13253.3|13133.3|13256.01|13136.01|13256.13|13136.13|13253.3|13133.3|10
1642887710000|2022-01-22 21:41:50|13255.6|13135.6|13256.82|13136.82|13256.82|13136.82|13254.99|13134.99|10
1642887720000|2022-01-22 21:42:00|13258.47|13138.47|13261.22|13141.22|13261.22|13141.22|13258.33|13138.33|10
1642887730000|2022-01-22 21:42:10|13262.44|13142.44|13261.54|13141.54|13263.87|13143.87|13261.46|13141.46|10
1642887740000|2022-01-22 21:42:20|13262.55|13142.55|13268.95|13148.95|13268.95|13148.95|13262.55|13142.55|9
1642887750000|2022-01-22 21:42:30|13269.52|13149.52|13271.69|13151.69|13271.87|13151.87|13268.23|13148.23|10
1642887760000|2022-01-22 21:42:40|13272.19|13152.19|13272.67|13152.67|13272.82|13152.82|13271.21|13151.21|10
1642887770000|2022-01-22 21:42:50|13273.58|13153.58|13271.77|13151.77|13273.72|13153.72|13271.77|13151.77|9
1642887780000|2022-01-22 21:43:00|13272.33|13152.33|13271.23|13151.23|13272.67|13152.67|13271.23|13151.23|10
1642887790000|2022-01-22 21:43:10|13270.97|13150.97|13266.5|13146.5|13270.97|13150.97|13266.12|13146.12|10
1642887800000|2022-01-22 21:43:20|13266.63|13146.63|13268.63|13148.63|13268.63|13148.63|13265.52|13145.52|10
1642887810000|2022-01-22 21:43:30|13268.67|13148.67|13269.44|13149.44|13271|13151|13268.67|13148.67|10
1642887820000|2022-01-22 21:43:40|13269.25|13149.25|13266.98|13146.98|13269.25|13149.25|13266.84|13146.84|10
1642887830000|2022-01-22 21:43:50|13267.2|13147.2|13264.03|13144.03|13267.2|13147.2|13264.03|13144.03|10
1642887840000|2022-01-22 21:44:00|13263.38|13143.38|13261.04|13141.04|13263.38|13143.38|13259.93|13139.93|10
1642887850000|2022-01-22 21:44:10|13260.61|13140.61|13260.44|13140.44|13261.25|13141.25|13259.92|13139.92|10
1642887860000|2022-01-22 21:44:20|13259.88|13139.88|13263.43|13143.43|13263.43|13143.43|13259.4|13139.4|10
1642887870000|2022-01-22 21:44:30|13263.68|13143.68|13264.55|13144.55|13265.19|13145.19|13263.68|13143.68|10
1642887880000|2022-01-22 21:44:40|13265.25|13145.25|13265.76|13145.76|13266.34|13146.34|13265.25|13145.25|10
1642887890000|2022-01-22 21:44:50|13266.23|13146.23|13270|13150|13270|13150|13266.21|13146.21|10
1642887900000|2022-01-22 21:45:00|13268.97|13148.97|13269.76|13149.76|13270.43|13150.43|13268.97|13148.97|10
1642887910000|2022-01-22 21:45:10|13269.93|13149.93|13269.68|13149.68|13270.63|13150.63|13269.34|13149.34|10
1642887920000|2022-01-22 21:45:20|13269.78|13149.78|13267.55|13147.55|13269.8|13149.8|13267.55|13147.55|10
1642887930000|2022-01-22 21:45:30|13266.68|13146.68|13258.72|13138.72|13266.68|13146.68|13258.72|13138.72|10
1642887940000|2022-01-22 21:45:40|13258.42|13138.42|13250.92|13130.92|13258.64|13138.64|13250.92|13130.92|10
1642887950000|2022-01-22 21:45:50|13250.23|13130.23|13247.27|13127.27|13250.23|13130.23|13246.46|13126.46|10
1642887960000|2022-01-22 21:46:00|13247.07|13127.07|13245.35|13125.35|13247.07|13127.07|13244.36|13124.36|10
1642887970000|2022-01-22 21:46:10|13245.87|13125.87|13248.59|13128.59|13248.59|13128.59|13245.87|13125.87|10
1642887980000|2022-01-22 21:46:20|13248.56|13128.56|13249.12|13129.12|13249.12|13129.12|13248.01|13128.01|10
1642887990000|2022-01-22 21:46:30|13248.92|13128.92|13247.07|13127.07|13248.99|13128.99|13246.96|13126.96|10
1642888000000|2022-01-22 21:46:40|13247.33|13127.33|13241.88|13121.88|13247.58|13127.58|13241.88|13121.88|10
1642888010000|2022-01-22 21:46:50|13241.67|13121.67|13242.32|13122.32|13242.32|13122.32|13240.9|13120.9|10
1642888020000|2022-01-22 21:47:00|13242.15|13122.15|13240.47|13120.47|13243.8|13123.8|13240.47|13120.47|10
1642888030000|2022-01-22 21:47:10|13240.69|13120.69|13238.63|13118.63|13240.69|13120.69|13238.63|13118.63|9
1642888040000|2022-01-22 21:47:20|13239.2|13119.2|13236.89|13116.89|13239.2|13119.2|13236.53|13116.53|10
1642888050000|2022-01-22 21:47:30|13237.76|13117.76|13231.94|13111.94|13238.6|13118.6|13231.94|13111.94|10
1642888060000|2022-01-22 21:47:40|13230.85|13110.85|13223.06|13103.06|13230.85|13110.85|13222.47|13102.47|10
1642888070000|2022-01-22 21:47:50|13222.9|13102.9|13224.7|13104.7|13224.7|13104.7|13222.78|13102.78|9
1642888080000|2022-01-22 21:48:00|13225.08|13105.08|13225.65|13105.65|13225.65|13105.65|13223.27|13103.27|10
1642888090000|2022-01-22 21:48:10|13225.73|13105.73|13228.22|13108.22|13228.22|13108.22|13225.71|13105.71|10
1642888100000|2022-01-22 21:48:20|13228.03|13108.03|13225.15|13105.15|13228.68|13108.68|13225.15|13105.15|10
1642888110000|2022-01-22 21:48:30|13225.54|13105.54|13225.12|13105.12|13225.54|13105.54|13223.16|13103.16|10
1642888120000|2022-01-22 21:48:40|13224.74|13104.74|13227.83|13107.83|13227.83|13107.83|13223.9|13103.9|10
1642888130000|2022-01-22 21:48:50|13228.46|13108.46|13226.84|13106.84|13229.35|13109.35|13226.84|13106.84|10
1642888140000|2022-01-22 21:49:00|13226.11|13106.11|13227.77|13107.77|13227.77|13107.77|13226.11|13106.11|10
1642888150000|2022-01-22 21:49:10|13227.64|13107.64|13232.21|13112.21|13232.21|13112.21|13227.6|13107.6|10
1642888160000|2022-01-22 21:49:20|13233.13|13113.13|13233.97|13113.97|13234.68|13114.68|13233.13|13113.13|10
1642888170000|2022-01-22 21:49:30|13234.12|13114.12|13233.44|13113.44|13234.56|13114.56|13233.44|13113.44|9
1642888180000|2022-01-22 21:49:40|13233.28|13113.28|13233.53|13113.53|13234.62|13114.62|13233.28|13113.28|10
1642888190000|2022-01-22 21:49:50|13233.41|13113.41|13234.71|13114.71|13234.91|13114.91|13233.41|13113.41|10
1642888200000|2022-01-22 21:50:00|13234.55|13114.55|13233.05|13113.05|13234.81|13114.81|13233.05|13113.05|9
1642888210000|2022-01-22 21:50:10|13232.94|13112.94|13233.81|13113.81|13233.92|13113.92|13232.94|13112.94|10
1642888220000|2022-01-22 21:50:20|13233.65|13113.65|13237.73|13117.73|13237.73|13117.73|13232.86|13112.86|10
1642888230000|2022-01-22 21:50:30|13238.87|13118.87|13242.18|13122.18|13242.18|13122.18|13238.87|13118.87|10
1642888240000|2022-01-22 21:50:40|13242.58|13122.58|13239.94|13119.94|13242.58|13122.58|13239.94|13119.94|10
1642888250000|2022-01-22 21:50:50|13239.49|13119.49|13234.2|13114.2|13239.49|13119.49|13233.8|13113.8|10
1642888260000|2022-01-22 21:51:00|13234.52|13114.52|13232.39|13112.39|13234.82|13114.82|13232.39|13112.39|10
1642888270000|2022-01-22 21:51:10|13232.49|13112.49|13234.43|13114.43|13235.05|13115.05|13232.49|13112.49|9
1642888280000|2022-01-22 21:51:20|13234.91|13114.91|13236.21|13116.21|13236.47|13116.47|13234.89|13114.89|10
1642888290000|2022-01-22 21:51:30|13236.18|13116.18|13234.41|13114.41|13236.18|13116.18|13233.65|13113.65|10
1642888300000|2022-01-22 21:51:40|13235.34|13115.34|13237.71|13117.71|13238.04|13118.04|13234.87|13114.87|10
1642888310000|2022-01-22 21:51:50|13238.38|13118.38|13240.03|13120.03|13240.11|13120.11|13238.1|13118.1|10
1642888320000|2022-01-22 21:52:00|13239.98|13119.98|13245.36|13125.36|13245.75|13125.75|13239.98|13119.98|10
1642888330000|2022-01-22 21:52:10|13246.49|13126.49|13247.95|13127.95|13248.25|13128.25|13246.49|13126.49|10
1642888340000|2022-01-22 21:52:20|13248.37|13128.37|13247.9|13127.9|13248.71|13128.71|13247.9|13127.9|10
1642888350000|2022-01-22 21:52:30|13246.66|13126.66|13248.31|13128.31|13248.58|13128.58|13246.66|13126.66|10
1642888360000|2022-01-22 21:52:40|13249.04|13129.04|13248.83|13128.83|13249.59|13129.59|13248.83|13128.83|10
1642888370000|2022-01-22 21:52:50|13248.87|13128.87|13248.87|13128.87|13248.87|13128.87|13247.19|13127.19|10
1642888380000|2022-01-22 21:53:00|13249.6|13129.6|13251.26|13131.26|13251.26|13131.26|13249.6|13129.6|10
1642888390000|2022-01-22 21:53:10|13251.52|13131.52|13250.64|13130.64|13252.51|13132.51|13250.64|13130.64|10
1642888400000|2022-01-22 21:53:20|13250.6|13130.6|13249.08|13129.08|13251.62|13131.62|13249.08|13129.08|10
1642888410000|2022-01-22 21:53:30|13249.19|13129.19|13248.82|13128.82|13249.79|13129.79|13248.82|13128.82|10
1642888420000|2022-01-22 21:53:40|13249.46|13129.46|13243.27|13123.27|13249.46|13129.46|13243.27|13123.27|10
1642888430000|2022-01-22 21:53:50|13243.43|13123.43|13240.16|13120.16|13243.43|13123.43|13240.16|13120.16|10
1642888440000|2022-01-22 21:54:00|13239.5|13119.5|13238.75|13118.75|13239.75|13119.75|13238.75|13118.75|10
1642888450000|2022-01-22 21:54:10|13237.99|13117.99|13233.37|13113.37|13238.19|13118.19|13232.71|13112.71|10
1642888460000|2022-01-22 21:54:20|13233.45|13113.45|13235.01|13115.01|13235.01|13115.01|13232.32|13112.32|10
1642888470000|2022-01-22 21:54:30|13234.98|13114.98|13240.93|13120.93|13240.93|13120.93|13234.98|13114.98|10
1642888480000|2022-01-22 21:54:40|13242.99|13122.99|13249.33|13129.33|13249.33|13129.33|13242.99|13122.99|10
1642888490000|2022-01-22 21:54:50|13249.65|13129.65|13265.62|13145.62|13265.62|13145.62|13249.65|13129.65|10
1642888500000|2022-01-22 21:55:00|13265.54|13145.54|13272.23|13152.23|13272.23|13152.23|13265.54|13145.54|10
1642888510000|2022-01-22 21:55:10|13273.1|13153.1|13275.47|13155.47|13275.47|13155.47|13272.71|13152.71|10
1642888520000|2022-01-22 21:55:20|13275.71|13155.71|13271|13151|13275.74|13155.74|13271|13151|10
1642888530000|2022-01-22 21:55:30|13270.6|13150.6|13266.31|13146.31|13270.6|13150.6|13266.31|13146.31|10
1642888540000|2022-01-22 21:55:40|13266.37|13146.37|13256.54|13136.54|13266.37|13146.37|13256.54|13136.54|10
1642888550000|2022-01-22 21:55:50|13256.5|13136.5|13253.41|13133.41|13256.5|13136.5|13253.33|13133.33|10
1642888560000|2022-01-22 21:56:00|13254.16|13134.16|13254.25|13134.25|13254.25|13134.25|13253.32|13133.32|10
1642888570000|2022-01-22 21:56:10|13255.03|13135.03|13255.98|13135.98|13257.07|13137.07|13255.03|13135.03|10
1642888580000|2022-01-22 21:56:20|13255.83|13135.83|13259.54|13139.54|13259.54|13139.54|13255.83|13135.83|10
1642888590000|2022-01-22 21:56:30|13259.07|13139.07|13262.99|13142.99|13262.99|13142.99|13258.57|13138.57|10
1642888600000|2022-01-22 21:56:40|13266.19|13146.19|13276.38|13156.38|13276.38|13156.38|13266.19|13146.19|10
1642888610000|2022-01-22 21:56:50|13276.44|13156.44|13279.02|13159.02|13279.02|13159.02|13276.44|13156.44|10
1642888620000|2022-01-22 21:57:00|13279.51|13159.51|13281.52|13161.52|13281.52|13161.52|13277.83|13157.83|10
1642888630000|2022-01-22 21:57:10|13282.68|13162.68|13299.05|13179.05|13299.05|13179.05|13282.68|13162.68|10
1642888640000|2022-01-22 21:57:20|13299.59|13179.59|13352.03|13232.03|13352.03|13232.03|13299.59|13179.59|10
1642888650000|2022-01-22 21:57:30|13354.18|13234.18|13369.78|13249.78|13369.78|13249.78|13354.18|13234.18|10
1642888660000|2022-01-22 21:57:40|13369.24|13249.24|13366.99|13246.99|13370.38|13250.38|13364.44|13244.44|10
1642888670000|2022-01-22 21:57:50|13366.87|13246.87|13366.73|13246.73|13367.52|13247.52|13366.03|13246.03|10
1642888680000|2022-01-22 21:58:00|13367.06|13247.06|13357.66|13237.66|13367.06|13247.06|13357.66|13237.66|9
1642888690000|2022-01-22 21:58:10|13356.38|13236.38|13338.58|13218.58|13356.49|13236.49|13338.58|13218.58|10
1642888700000|2022-01-22 21:58:20|13337.92|13217.92|13338.19|13218.19|13339.23|13219.23|13336.79|13216.79|10
1642888710000|2022-01-22 21:58:30|13336.42|13216.42|13337.93|13217.93|13339.41|13219.41|13336.42|13216.42|10
1642888720000|2022-01-22 21:58:40|13336.49|13216.49|13332.12|13212.12|13336.51|13216.51|13332.12|13212.12|10
1642888730000|2022-01-22 21:58:50|13330.27|13210.27|13319.69|13199.69|13330.27|13210.27|13319.69|13199.69|10
1642888740000|2022-01-22 21:59:00|13318.81|13198.81|13306.34|13186.34|13318.81|13198.81|13305.75|13185.75|9
1642888750000|2022-01-22 21:59:10|13306.32|13186.32|13305.3|13185.3|13306.52|13186.52|13304.49|13184.49|10
1642888760000|2022-01-22 21:59:20|13301.98|13181.98|13295.11|13175.11|13302.1|13182.1|13294.78|13174.78|10
1642888770000|2022-01-22 21:59:30|13296.18|13176.18|13291.53|13171.53|13296.67|13176.67|13291.43|13171.43|10
1642888780000|2022-01-22 21:59:40|13292.32|13172.32|13291.51|13171.51|13294.39|13174.39|13291.51|13171.51|10
1642888790000|2022-01-22 21:59:50|13290.77|13170.77|13286.98|13166.98|13290.77|13170.77|13286.54|13166.54|10
1642888800000|2022-01-22 22:00:00|13286.16|13166.16|13274.38|13154.38|13286.16|13166.16|13274.38|13154.38|10
1642888810000|2022-01-22 22:00:10|13274.65|13154.65|13271.31|13151.31|13275.17|13155.17|13271.22|13151.22|10
1642888820000|2022-01-22 22:00:20|13270.47|13150.47|13261.74|13141.74|13272.29|13152.29|13261.74|13141.74|10
1642888830000|2022-01-22 22:00:30|13261.18|13141.18|13245.85|13125.85|13262.2|13142.2|13245.85|13125.85|10
1642888840000|2022-01-22 22:00:40|13245.13|13125.13|13242.94|13122.94|13245.28|13125.28|13242.94|13122.94|9
1642888850000|2022-01-22 22:00:50|13242.02|13122.02|13235.41|13115.41|13242.02|13122.02|13235.12|13115.12|10
1642888860000|2022-01-22 22:01:00|13233.79|13113.79|13228.08|13108.08|13233.79|13113.79|13228.08|13108.08|10
1642888870000|2022-01-22 22:01:10|13227.79|13107.79|13225.6|13105.6|13228.54|13108.54|13225.6|13105.6|10
1642888880000|2022-01-22 22:01:20|13224.89|13104.89|13218.84|13098.84|13224.89|13104.89|13218.53|13098.53|10
1642888890000|2022-01-22 22:01:30|13218.09|13098.09|13219.84|13099.84|13219.84|13099.84|13217.32|13097.32|10
1642888900000|2022-01-22 22:01:40|13220.41|13100.41|13219.67|13099.67|13220.62|13100.62|13219.25|13099.25|10
1642888910000|2022-01-22 22:01:50|13219.29|13099.29|13223.11|13103.11|13223.11|13103.11|13218.32|13098.32|9
1642888920000|2022-01-22 22:02:00|13223.68|13103.68|13234.38|13114.38|13234.38|13114.38|13223.68|13103.68|10
1642888930000|2022-01-22 22:02:10|13235.52|13115.52|13236.77|13116.77|13238.56|13118.56|13235.39|13115.39|10
1642888940000|2022-01-22 22:02:20|13236.58|13116.58|13231.46|13111.46|13236.58|13116.58|13231.46|13111.46|10
1642888950000|2022-01-22 22:02:30|13231.8|13111.8|13225.8|13105.8|13232.3|13112.3|13225.8|13105.8|10
1642888960000|2022-01-22 22:02:40|13224.57|13104.57|13221.5|13101.5|13224.57|13104.57|13220.95|13100.95|10
1642888970000|2022-01-22 22:02:50|13221.81|13101.81|13224.14|13104.14|13224.28|13104.28|13221.37|13101.37|9
1642888980000|2022-01-22 22:03:00|13224.1|13104.1|13228.05|13108.05|13228.12|13108.12|13224.1|13104.1|10
1642888990000|2022-01-22 22:03:10|13228.71|13108.71|13220.6|13100.6|13228.71|13108.71|13220.6|13100.6|10
1642889000000|2022-01-22 22:03:20|13221.5|13101.5|13218.13|13098.13|13221.5|13101.5|13217.47|13097.47|10
1642889010000|2022-01-22 22:03:30|13219.52|13099.52|13225.25|13105.25|13225.25|13105.25|13219.52|13099.52|10
1642889020000|2022-01-22 22:03:40|13225.57|13105.57|13230.88|13110.88|13230.88|13110.88|13225.07|13105.07|10
1642889030000|2022-01-22 22:03:50|13231.85|13111.85|13231.18|13111.18|13231.85|13111.85|13230.06|13110.06|9
1642889040000|2022-01-22 22:04:00|13230.75|13110.75|13233.96|13113.96|13234.02|13114.02|13230.75|13110.75|10
1642889050000|2022-01-22 22:04:10|13234.11|13114.11|13230.68|13110.68|13234.4|13114.4|13230.68|13110.68|10
1642889060000|2022-01-22 22:04:20|13229.9|13109.9|13226.77|13106.77|13229.9|13109.9|13226.77|13106.77|9
1642889070000|2022-01-22 22:04:30|13225.96|13105.96|13224.96|13104.96|13225.96|13105.96|13224.64|13104.64|9
1642889080000|2022-01-22 22:04:40|13225.04|13105.04|13225.86|13105.86|13226.4|13106.4|13224.57|13104.57|10
1642889090000|2022-01-22 22:04:50|13226.36|13106.36|13224.97|13104.97|13226.62|13106.62|13224.97|13104.97|10
1642889100000|2022-01-22 22:05:00|13225.23|13105.23|13229.3|13109.3|13229.3|13109.3|13225.23|13105.23|10
1642889110000|2022-01-22 22:05:10|13229.91|13109.91|13239.5|13119.5|13239.5|13119.5|13229.91|13109.91|10
1642889120000|2022-01-22 22:05:20|13241.18|13121.18|13243.79|13123.79|13244.12|13124.12|13241.18|13121.18|10
1642889130000|2022-01-22 22:05:30|13243.68|13123.68|13244.03|13124.03|13244.48|13124.48|13243.63|13123.63|10
1642889140000|2022-01-22 22:05:40|13244.01|13124.01|13236.18|13116.18|13244.01|13124.01|13236.18|13116.18|10
1642889150000|2022-01-22 22:05:50|13236.52|13116.52|13235.24|13115.24|13236.56|13116.56|13235.24|13115.24|10
1642889160000|2022-01-22 22:06:00|13235.15|13115.15|13237.98|13117.98|13237.98|13117.98|13234.99|13114.99|10
1642889170000|2022-01-22 22:06:10|13238.42|13118.42|13241.77|13121.77|13241.77|13121.77|13238.42|13118.42|10
1642889180000|2022-01-22 22:06:20|13242.46|13122.46|13245.13|13125.13|13245.13|13125.13|13241.71|13121.71|10
1642889190000|2022-01-22 22:06:30|13244.8|13124.8|13251.31|13131.31|13251.31|13131.31|13244.8|13124.8|10
1642889200000|2022-01-22 22:06:40|13252.19|13132.19|13255.21|13135.21|13255.21|13135.21|13251.76|13131.76|10
1642889210000|2022-01-22 22:06:50|13255.07|13135.07|13256.47|13136.47|13256.6|13136.6|13255.07|13135.07|10
1642889220000|2022-01-22 22:07:00|13254.54|13134.54|13246.54|13126.54|13254.54|13134.54|13246.54|13126.54|10
1642889230000|2022-01-22 22:07:10|13246.46|13126.46|13233.54|13113.54|13246.46|13126.46|13233.54|13113.54|10
1642889240000|2022-01-22 22:07:20|13233.12|13113.12|13215.54|13095.54|13233.12|13113.12|13215.54|13095.54|10
1642889250000|2022-01-22 22:07:30|13213.92|13093.92|13201.91|13081.91|13213.92|13093.92|13201.91|13081.91|10
1642889260000|2022-01-22 22:07:40|13196.65|13076.65|13191.53|13071.53|13196.72|13076.72|13191.53|13071.53|10
1642889270000|2022-01-22 22:07:50|13191.61|13071.61|13188.96|13068.96|13191.61|13071.61|13187.92|13067.92|10
1642889280000|2022-01-22 22:08:00|13189.06|13069.06|13181.44|13061.44|13189.84|13069.84|13181.44|13061.44|10
1642889290000|2022-01-22 22:08:10|13181.57|13061.57|13187.21|13067.21|13187.21|13067.21|13181.23|13061.23|10
1642889300000|2022-01-22 22:08:20|13186.54|13066.54|13190.68|13070.68|13190.68|13070.68|13186.54|13066.54|10
1642889310000|2022-01-22 22:08:30|13191.69|13071.69|13192.94|13072.94|13192.94|13072.94|13191.68|13071.68|10
1642889320000|2022-01-22 22:08:40|13191.49|13071.49|13188.54|13068.54|13191.56|13071.56|13188.47|13068.47|10
1642889330000|2022-01-22 22:08:50|13189.54|13069.54|13190.14|13070.14|13190.45|13070.45|13188.48|13068.48|10
1642889340000|2022-01-22 22:09:00|13190.24|13070.24|13189.4|13069.4|13190.32|13070.32|13189.24|13069.24|10
1642889350000|2022-01-22 22:09:10|13189.87|13069.87|13194.51|13074.51|13194.51|13074.51|13189.87|13069.87|10
1642889360000|2022-01-22 22:09:20|13195.3|13075.3|13197.89|13077.89|13198.57|13078.57|13195.3|13075.3|10
1642889370000|2022-01-22 22:09:30|13197.91|13077.91|13197.53|13077.53|13197.91|13077.91|13196.95|13076.95|9
1642889380000|2022-01-22 22:09:40|13197.84|13077.84|13197.97|13077.97|13198.05|13078.05|13194.86|13074.86|10
1642889390000|2022-01-22 22:09:50|13197.92|13077.92|13194.56|13074.56|13198.43|13078.43|13194.56|13074.56|10
1642889400000|2022-01-22 22:10:00|13194.41|13074.41|13198.38|13078.38|13198.58|13078.58|13194.41|13074.41|10
1642889410000|2022-01-22 22:10:10|13198.06|13078.06|13196.53|13076.53|13198.06|13078.06|13196.21|13076.21|10
1642889420000|2022-01-22 22:10:20|13195.3|13075.3|13188.48|13068.48|13195.3|13075.3|13187.86|13067.86|10
1642889430000|2022-01-22 22:10:30|13188.4|13068.4|13186.88|13066.88|13189.41|13069.41|13186.88|13066.88|10
1642889440000|2022-01-22 22:10:40|13182.66|13062.66|13170.59|13050.59|13182.66|13062.66|13170.59|13050.59|10
1642889450000|2022-01-22 22:10:50|13170.77|13050.77|13170.2|13050.2|13170.78|13050.78|13167.47|13047.47|10
1642889460000|2022-01-22 22:11:00|13170.63|13050.63|13173.62|13053.62|13173.62|13053.62|13170.08|13050.08|9
1642889470000|2022-01-22 22:11:10|13173.6|13053.6|13171.71|13051.71|13173.6|13053.6|13171.71|13051.71|10
1642889480000|2022-01-22 22:11:20|13172.67|13052.67|13169.1|13049.1|13174.42|13054.42|13169.1|13049.1|10
1642889490000|2022-01-22 22:11:30|13166.9|13046.9|13168.18|13048.18|13168.18|13048.18|13166.66|13046.66|10
1642889500000|2022-01-22 22:11:40|13169.12|13049.12|13171.2|13051.2|13171.2|13051.2|13169.01|13049.01|10
1642889510000|2022-01-22 22:11:50|13171.35|13051.35|13173.53|13053.53|13174.03|13054.03|13171.35|13051.35|10
1642889520000|2022-01-22 22:12:00|13174.43|13054.43|13180.67|13060.67|13180.67|13060.67|13174.43|13054.43|10
1642889530000|2022-01-22 22:12:10|13181.32|13061.32|13187.3|13067.3|13187.3|13067.3|13181.32|13061.32|10
1642889540000|2022-01-22 22:12:20|13188.19|13068.19|13189.98|13069.98|13189.98|13069.98|13188.19|13068.19|10
1642889550000|2022-01-22 22:12:30|13189.64|13069.64|13192.1|13072.1|13192.1|13072.1|13189.64|13069.64|8
1642889560000|2022-01-22 22:12:40|13193.31|13073.31|13197.75|13077.75|13197.75|13077.75|13193.31|13073.31|10
1642889570000|2022-01-22 22:12:50|13197.58|13077.58|13196.55|13076.55|13198.16|13078.16|13196.55|13076.55|9
1642889580000|2022-01-22 22:13:00|13196.01|13076.01|13198.33|13078.33|13198.33|13078.33|13195.14|13075.14|10
1642889590000|2022-01-22 22:13:10|13200.68|13080.68|13202.3|13082.3|13202.84|13082.84|13200.68|13080.68|10
1642889600000|2022-01-22 22:13:20|13202.33|13082.33|13204.28|13084.28|13204.28|13084.28|13202.33|13082.33|10
1642889610000|2022-01-22 22:13:30|13206.07|13086.07|13205.89|13085.89|13206.13|13086.13|13205.23|13085.23|10
1642889620000|2022-01-22 22:13:40|13206.47|13086.47|13207.71|13087.71|13208.15|13088.15|13206.47|13086.47|10
1642889630000|2022-01-22 22:13:50|13207.52|13087.52|13199.52|13079.52|13207.96|13087.96|13199.52|13079.52|10
1642889640000|2022-01-22 22:14:00|13196.87|13076.87|13188.42|13068.42|13196.87|13076.87|13188.07|13068.07|10
1642889650000|2022-01-22 22:14:10|13188.33|13068.33|13183.76|13063.76|13188.33|13068.33|13183.76|13063.76|10
1642889660000|2022-01-22 22:14:20|13183.43|13063.43|13185.18|13065.18|13185.18|13065.18|13182.85|13062.85|10
1642889670000|2022-01-22 22:14:30|13185.44|13065.44|13187.55|13067.55|13187.56|13067.56|13185.14|13065.14|10
1642889680000|2022-01-22 22:14:40|13187.62|13067.62|13188.89|13068.89|13189|13069|13187.62|13067.62|10
1642889690000|2022-01-22 22:14:50|13190.02|13070.02|13195.29|13075.29|13195.29|13075.29|13190.02|13070.02|10
1642889700000|2022-01-22 22:15:00|13195.65|13075.65|13200.84|13080.84|13200.84|13080.84|13195.65|13075.65|10
1642889710000|2022-01-22 22:15:10|13201.59|13081.59|13204.15|13084.15|13204.15|13084.15|13201.01|13081.01|10
1642889720000|2022-01-22 22:15:20|13204.2|13084.2|13205.99|13085.99|13206.34|13086.34|13204.2|13084.2|10
1642889730000|2022-01-22 22:15:30|13206.01|13086.01|13205.78|13085.78|13206.01|13086.01|13204.26|13084.26|10
1642889740000|2022-01-22 22:15:40|13205.7|13085.7|13205.47|13085.47|13206.81|13086.81|13205.47|13085.47|9
1642889750000|2022-01-22 22:15:50|13205.41|13085.41|13201.2|13081.2|13205.41|13085.41|13201.2|13081.2|10
1642889760000|2022-01-22 22:16:00|13200.4|13080.4|13196.68|13076.68|13200.4|13080.4|13196.68|13076.68|10
1642889770000|2022-01-22 22:16:10|13193.39|13073.39|13184.94|13064.94|13193.39|13073.39|13184.94|13064.94|10
1642889780000|2022-01-22 22:16:20|13184.62|13064.62|13176.64|13056.64|13184.76|13064.76|13176.64|13056.64|10
1642889790000|2022-01-22 22:16:30|13175.03|13055.03|13167.58|13047.58|13175.03|13055.03|13167.48|13047.48|10
1642889800000|2022-01-22 22:16:40|13167.11|13047.11|13164.55|13044.55|13167.11|13047.11|13164.28|13044.28|10
1642889810000|2022-01-22 22:16:50|13164.82|13044.82|13162.22|13042.22|13164.82|13044.82|13162.22|13042.22|10
1642889820000|2022-01-22 22:17:00|13162.32|13042.32|13163.27|13043.27|13163.48|13043.48|13162.32|13042.32|8
1642889830000|2022-01-22 22:17:10|13163.7|13043.7|13163.15|13043.15|13164.15|13044.15|13163.15|13043.15|9
1642889840000|2022-01-22 22:17:20|13163.41|13043.41|13163.55|13043.55|13163.85|13043.85|13161.54|13041.54|9
1642889850000|2022-01-22 22:17:30|13163.6|13043.6|13165.87|13045.87|13165.87|13045.87|13163.4|13043.4|10
1642889860000|2022-01-22 22:17:40|13166.23|13046.23|13170.96|13050.96|13170.96|13050.96|13166.23|13046.23|9
1642889870000|2022-01-22 22:17:50|13171.56|13051.56|13170.26|13050.26|13171.56|13051.56|13170.08|13050.08|10
1642889880000|2022-01-22 22:18:00|13169.98|13049.98|13174.94|13054.94|13174.94|13054.94|13169.98|13049.98|10
1642889890000|2022-01-22 22:18:10|13174.78|13054.78|13177.94|13057.94|13178.09|13058.09|13174.78|13054.78|10
1642889900000|2022-01-22 22:18:20|13177.8|13057.8|13179.69|13059.69|13180.34|13060.34|13177.76|13057.76|10
1642889910000|2022-01-22 22:18:30|13179.68|13059.68|13180.08|13060.08|13180.08|13060.08|13179.18|13059.18|10
1642889920000|2022-01-22 22:18:40|13180.01|13060.01|13176.3|13056.3|13180.01|13060.01|13176.3|13056.3|10
1642889930000|2022-01-22 22:18:50|13175.64|13055.64|13171.37|13051.37|13175.64|13055.64|13171.14|13051.14|10
1642889940000|2022-01-22 22:19:00|13170.08|13050.08|13166.39|13046.39|13170.08|13050.08|13166.39|13046.39|10
1642889950000|2022-01-22 22:19:10|13166.4|13046.4|13163.02|13043.02|13166.4|13046.4|13163.02|13043.02|10
1642889960000|2022-01-22 22:19:20|13162.96|13042.96|13158.91|13038.91|13162.96|13042.96|13158.91|13038.91|10
1642889970000|2022-01-22 22:19:30|13159.1|13039.1|13156.23|13036.23|13159.1|13039.1|13156.1|13036.1|10
1642889980000|2022-01-22 22:19:40|13156.11|13036.11|13158.23|13038.23|13158.27|13038.27|13156.11|13036.11|10
1642889990000|2022-01-22 22:19:50|13157.97|13037.97|13159.24|13039.24|13159.24|13039.24|13157.97|13037.97|10
1642890000000|2022-01-22 22:20:00|13159.36|13039.36|13159.67|13039.67|13160.44|13040.44|13159.36|13039.36|10
1642890010000|2022-01-22 22:20:10|13159.96|13039.96|13161.4|13041.4|13161.4|13041.4|13159.96|13039.96|10
1642890020000|2022-01-22 22:20:20|13161.37|13041.37|13157.52|13037.52|13161.37|13041.37|13157.52|13037.52|10
1642890030000|2022-01-22 22:20:30|13157.81|13037.81|13157.95|13037.95|13157.97|13037.97|13157.42|13037.42|10
1642890040000|2022-01-22 22:20:40|13157.59|13037.59|13154.71|13034.71|13157.82|13037.82|13154.71|13034.71|9
1642890050000|2022-01-22 22:20:50|13154.46|13034.46|13148.48|13028.48|13154.6|13034.6|13148.48|13028.48|10
1642890060000|2022-01-22 22:21:00|13147.55|13027.55|13146.72|13026.72|13147.55|13027.55|13145.03|13025.03|8
1642890070000|2022-01-22 22:21:10|13147.31|13027.31|13149.5|13029.5|13149.5|13029.5|13147.03|13027.03|10
1642890080000|2022-01-22 22:21:20|13149.93|13029.93|13149.31|13029.31|13149.93|13029.93|13148.07|13028.07|10
1642890090000|2022-01-22 22:21:30|13149.37|13029.37|13149.1|13029.1|13149.75|13029.75|13148.85|13028.85|10
1642890100000|2022-01-22 22:21:40|13149.4|13029.4|13153.14|13033.14|13153.14|13033.14|13149.4|13029.4|10
1642890110000|2022-01-22 22:21:50|13152.47|13032.47|13156.93|13036.93|13156.93|13036.93|13152.47|13032.47|10
1642890120000|2022-01-22 22:22:00|13157.27|13037.27|13159.89|13039.89|13159.89|13039.89|13157.27|13037.27|10
1642890130000|2022-01-22 22:22:10|13160.62|13040.62|13162.04|13042.04|13162.04|13042.04|13159.39|13039.39|10
1642890140000|2022-01-22 22:22:20|13162.75|13042.75|13167.12|13047.12|13167.12|13047.12|13162.75|13042.75|10
1642890150000|2022-01-22 22:22:30|13167.17|13047.17|13170.79|13050.79|13170.79|13050.79|13167.17|13047.17|10
1642890160000|2022-01-22 22:22:40|13170.8|13050.8|13173.86|13053.86|13173.86|13053.86|13170.8|13050.8|10
1642890170000|2022-01-22 22:22:50|13173.75|13053.75|13172.1|13052.1|13173.79|13053.79|13172.1|13052.1|10
1642890180000|2022-01-22 22:23:00|13171.6|13051.6|13164.05|13044.05|13171.6|13051.6|13164.05|13044.05|10
1642890190000|2022-01-22 22:23:10|13164.08|13044.08|13157.57|13037.57|13164.08|13044.08|13157.57|13037.57|10
1642890200000|2022-01-22 22:23:20|13157.07|13037.07|13152.55|13032.55|13157.07|13037.07|13152.55|13032.55|10
1642890210000|2022-01-22 22:23:30|13152.27|13032.27|13149.07|13029.07|13152.27|13032.27|13149.07|13029.07|10
1642890220000|2022-01-22 22:23:40|13147.79|13027.79|13144.88|13024.88|13147.79|13027.79|13144.88|13024.88|10
1642890230000|2022-01-22 22:23:50|13144.14|13024.14|13136.49|13016.49|13144.14|13024.14|13136.49|13016.49|10
1642890240000|2022-01-22 22:24:00|13134.66|13014.66|13129.81|13009.81|13134.74|13014.74|13129.81|13009.81|10
1642890250000|2022-01-22 22:24:10|13129.55|13009.55|13133.03|13013.03|13133.43|13013.43|13128.7|13008.7|9
1642890260000|2022-01-22 22:24:20|13133.11|13013.11|13135.48|13015.48|13135.6|13015.6|13133.11|13013.11|10
1642890270000|2022-01-22 22:24:30|13135.99|13015.99|13138.66|13018.66|13138.66|13018.66|13135.99|13015.99|9
1642890280000|2022-01-22 22:24:40|13139.04|13019.04|13142.65|13022.65|13142.65|13022.65|13139.04|13019.04|10
1642890290000|2022-01-22 22:24:50|13142.82|13022.82|13142.38|13022.38|13143.39|13023.39|13141.81|13021.81|10
1642890300000|2022-01-22 22:25:00|13141.9|13021.9|13142.74|13022.74|13142.74|13022.74|13141.17|13021.17|10
1642890310000|2022-01-22 22:25:10|13143.18|13023.18|13140.59|13020.59|13143.18|13023.18|13139.9|13019.9|10
1642890320000|2022-01-22 22:25:20|13140.26|13020.26|13136.49|13016.49|13140.26|13020.26|13136.49|13016.49|9
1642890330000|2022-01-22 22:25:30|13136.34|13016.34|13133.36|13013.36|13136.34|13016.34|13133.36|13013.36|10
1642890340000|2022-01-22 22:25:40|13132.89|13012.89|13130.5|13010.5|13132.98|13012.98|13130.26|13010.26|10
1642890350000|2022-01-22 22:25:50|13129.79|13009.79|13129.09|13009.09|13129.79|13009.79|13128.04|13008.04|10
1642890360000|2022-01-22 22:26:00|13129.06|13009.06|13128.01|13008.01|13130.36|13010.36|13127.7|13007.7|10
1642890370000|2022-01-22 22:26:10|13127.72|13007.72|13126.26|13006.26|13127.72|13007.72|13125.78|13005.78|10
1642890380000|2022-01-22 22:26:20|13125.87|13005.87|13125.94|13005.94|13126.33|13006.33|13125.39|13005.39|10
1642890390000|2022-01-22 22:26:30|13125.91|13005.91|13126.86|13006.86|13126.94|13006.94|13125.84|13005.84|10
1642890400000|2022-01-22 22:26:40|13126.9|13006.9|13125.93|13005.93|13127.11|13007.11|13125.59|13005.59|10
1642890410000|2022-01-22 22:26:50|13125.71|13005.71|13124.45|13004.45|13126.03|13006.03|13124.45|13004.45|10
1642890420000|2022-01-22 22:27:00|13124.57|13004.57|13123.6|13003.6|13124.57|13004.57|13123.32|13003.32|10
1642890430000|2022-01-22 22:27:10|13123.3|13003.3|13125.52|13005.52|13125.52|13005.52|13123.21|13003.21|10
1642890440000|2022-01-22 22:27:20|13125.65|13005.65|13127.52|13007.52|13127.52|13007.52|13125.58|13005.58|10
1642890450000|2022-01-22 22:27:30|13127.4|13007.4|13126.71|13006.71|13127.55|13007.55|13126.71|13006.71|10
1642890460000|2022-01-22 22:27:40|13126.46|13006.46|13124.46|13004.46|13126.84|13006.84|13124.46|13004.46|10
1642890470000|2022-01-22 22:27:50|13124.53|13004.53|13123.97|13003.97|13125.57|13005.57|13123.97|13003.97|10
1642890480000|2022-01-22 22:28:00|13123.27|13003.27|13120.66|13000.66|13123.94|13003.94|13120.66|13000.66|10
1642890490000|2022-01-22 22:28:10|13121.22|13001.22|13104.36|12984.36|13121.22|13001.22|13104.36|12984.36|10
1642890500000|2022-01-22 22:28:20|13105.69|12985.69|13098.96|12978.96|13105.69|12985.69|13098.96|12978.96|10
1642890510000|2022-01-22 22:28:30|13098.68|12978.68|13093.23|12973.23|13098.68|12978.68|13093.23|12973.23|10
1642890520000|2022-01-22 22:28:40|13091.41|12971.41|13087.83|12967.83|13091.59|12971.59|13087.83|12967.83|10
1642890530000|2022-01-22 22:28:50|13088.45|12968.45|13086.28|12966.28|13088.45|12968.45|13086.28|12966.28|9
1642890540000|2022-01-22 22:29:00|13085.84|12965.84|13083.45|12963.45|13085.84|12965.84|13083.45|12963.45|10
1642890550000|2022-01-22 22:29:10|13083.26|12963.26|13080.22|12960.22|13083.26|12963.26|13080.22|12960.22|8
1642890560000|2022-01-22 22:29:20|13079.72|12959.72|13077.89|12957.89|13079.72|12959.72|13077.63|12957.63|10
1642890570000|2022-01-22 22:29:30|13078.11|12958.11|13077.31|12957.31|13078.11|12958.11|13076.45|12956.45|9
1642890580000|2022-01-22 22:29:40|13077.74|12957.74|13075.63|12955.63|13077.74|12957.74|13075.63|12955.63|10
1642890590000|2022-01-22 22:29:50|13075.19|12955.19|13075.57|12955.57|13076|12956|13075.06|12955.06|10
1642890600000|2022-01-22 22:30:00|13075.05|12955.05|13073.06|12953.06|13075.05|12955.05|13072.85|12952.85|10
1642890610000|2022-01-22 22:30:10|13073.28|12953.28|13071.6|12951.6|13073.37|12953.37|13071.23|12951.23|10
1642890620000|2022-01-22 22:30:20|13070|12950|13067.16|12947.16|13070.26|12950.26|13067.16|12947.16|10
1642890630000|2022-01-22 22:30:30|13067.21|12947.21|13061.46|12941.46|13067.21|12947.21|13061.46|12941.46|10
1642890640000|2022-01-22 22:30:40|13061.04|12941.04|13056.21|12936.21|13061.04|12941.04|13056.21|12936.21|10
1642890650000|2022-01-22 22:30:50|13056.09|12936.09|13056.34|12936.34|13056.48|12936.48|13055.55|12935.55|9
1642890660000|2022-01-22 22:31:00|13056.49|12936.49|13054.26|12934.26|13056.49|12936.49|13054.26|12934.26|10
1642890670000|2022-01-22 22:31:10|13054.03|12934.03|13052.72|12932.72|13054.03|12934.03|13052.72|12932.72|10
1642890680000|2022-01-22 22:31:20|13052.31|12932.31|13052.14|12932.14|13052.31|12932.31|13051.88|12931.88|9
1642890690000|2022-01-22 22:31:30|13051.74|12931.74|13050.2|12930.2|13051.76|12931.76|13049.24|12929.24|10
1642890700000|2022-01-22 22:31:40|13049.67|12929.67|13048.89|12928.89|13049.67|12929.67|13048.67|12928.67|9
1642890710000|2022-01-22 22:31:50|13048.78|12928.78|13047.88|12927.88|13048.78|12928.78|13047.82|12927.82|10
1642890720000|2022-01-22 22:32:00|13047.91|12927.91|13048.07|12928.07|13048.07|12928.07|13047.03|12927.03|10
1642890730000|2022-01-22 22:32:10|13048.05|12928.05|13047.55|12927.55|13048.36|12928.36|13047.41|12927.41|10
1642890740000|2022-01-22 22:32:20|13047.46|12927.46|13047.15|12927.15|13047.55|12927.55|13047.03|12927.03|10
1642890750000|2022-01-22 22:32:30|13046.63|12926.63|13048.07|12928.07|13048.25|12928.25|13046.61|12926.61|10
1642890760000|2022-01-22 22:32:40|13048.18|12928.18|13048.54|12928.54|13048.66|12928.66|13048.18|12928.18|9
1642890770000|2022-01-22 22:32:50|13048.63|12928.63|13048|12928|13048.82|12928.82|13048|12928|9
1642890780000|2022-01-22 22:33:00|13047.88|12927.88|13046.65|12926.65|13047.95|12927.95|13046.65|12926.65|10
1642890790000|2022-01-22 22:33:10|13046.25|12926.25|13045.62|12925.62|13046.6|12926.6|13045.62|12925.62|9
1642890800000|2022-01-22 22:33:20|13045.84|12925.84|13047.57|12927.57|13047.57|12927.57|13045.59|12925.59|10
1642890810000|2022-01-22 22:33:30|13047.78|12927.78|13049.27|12929.27|13049.27|12929.27|13047.34|12927.34|10
1642890820000|2022-01-22 22:33:40|13049.12|12929.12|13054.81|12934.81|13054.81|12934.81|13048.62|12928.62|10
1642890830000|2022-01-22 22:33:50|13054.95|12934.95|13059.68|12939.68|13059.68|12939.68|13054.55|12934.55|10
1642890840000|2022-01-22 22:34:00|13060.88|12940.88|13065.14|12945.14|13065.14|12945.14|13060.88|12940.88|10
1642890850000|2022-01-22 22:34:10|13065.49|12945.49|13068.89|12948.89|13068.97|12948.97|13065.49|12945.49|10
1642890860000|2022-01-22 22:34:20|13068.92|12948.92|13070.31|12950.31|13070.4|12950.4|13068.92|12948.92|10
1642890870000|2022-01-22 22:34:30|13070.62|12950.62|13069.04|12949.04|13071.73|12951.73|13069.04|12949.04|10
1642890880000|2022-01-22 22:34:40|13067.3|12947.3|13066.88|12946.88|13067.38|12947.38|13066.34|12946.34|10
1642890890000|2022-01-22 22:34:50|13066.8|12946.8|13066.36|12946.36|13067.17|12947.17|13066.36|12946.36|9
1642890900000|2022-01-22 22:35:00|13065.87|12945.87|13064.41|12944.41|13065.87|12945.87|13064.39|12944.39|10
1642890910000|2022-01-22 22:35:10|13063.88|12943.88|13063.7|12943.7|13064.37|12944.37|13063.68|12943.68|10
1642890920000|2022-01-22 22:35:20|13063.46|12943.46|13062.09|12942.09|13063.52|12943.52|13062.09|12942.09|10
1642890930000|2022-01-22 22:35:30|13062.14|12942.14|13062.06|12942.06|13062.28|12942.28|13061.99|12941.99|10
1642890940000|2022-01-22 22:35:40|13061.36|12941.36|13058.86|12938.86|13061.36|12941.36|13058.86|12938.86|10
1642890950000|2022-01-22 22:35:50|13058.97|12938.97|13058.65|12938.65|13058.97|12938.97|13058.31|12938.31|10
1642890960000|2022-01-22 22:36:00|13058.81|12938.81|13057.82|12937.82|13058.81|12938.81|13057.26|12937.26|10
1642890970000|2022-01-22 22:36:10|13057.05|12937.05|13054.75|12934.75|13057.05|12937.05|13054.75|12934.75|10
1642890980000|2022-01-22 22:36:20|13054.69|12934.69|13054.56|12934.56|13054.93|12934.93|13054.56|12934.56|9
1642890990000|2022-01-22 22:36:30|13055.28|12935.28|13054.78|12934.78|13055.84|12935.84|13054.57|12934.57|10
1642891000000|2022-01-22 22:36:40|13054.21|12934.21|13053.31|12933.31|13054.24|12934.24|13053.05|12933.05|9
1642891010000|2022-01-22 22:36:50|13053.68|12933.68|13053.08|12933.08|13053.7|12933.7|13052.72|12932.72|9
1642891020000|2022-01-22 22:37:00|13053.23|12933.23|13052.73|12932.73|13053.93|12933.93|13052.73|12932.73|10
1642891030000|2022-01-22 22:37:10|13052.79|12932.79|13052.6|12932.6|13052.94|12932.94|13052.6|12932.6|10
1642891040000|2022-01-22 22:37:20|13052.15|12932.15|13052.11|12932.11|13052.23|12932.23|13051.62|12931.62|10
1642891050000|2022-01-22 22:37:30|13052.21|12932.21|13052.4|12932.4|13052.4|12932.4|13051.51|12931.51|8
1642891060000|2022-01-22 22:37:40|13052.03|12932.03|13052.29|12932.29|13052.51|12932.51|13051.91|12931.91|10
1642891070000|2022-01-22 22:37:50|13051.79|12931.79|13050.86|12930.86|13052.38|12932.38|13050.86|12930.86|10
1642891080000|2022-01-22 22:38:00|13050.72|12930.72|13047.58|12927.58|13050.72|12930.72|13047.58|12927.58|10
1642891090000|2022-01-22 22:38:10|13046.39|12926.39|13036.75|12916.75|13046.39|12926.39|13036.75|12916.75|10
1642891100000|2022-01-22 22:38:20|13036.22|12916.22|13026.89|12906.89|13036.39|12916.39|13026.89|12906.89|10
1642891110000|2022-01-22 22:38:30|13026.92|12906.92|13007.41|12887.41|13026.92|12906.92|13007.41|12887.41|10
1642891120000|2022-01-22 22:38:40|13007.8|12887.8|13001.32|12881.32|13007.8|12887.8|13001.32|12881.32|10
1642891130000|2022-01-22 22:38:50|13001.15|12881.15|12998.59|12878.59|13001.15|12881.15|12998.59|12878.59|10
1642891140000|2022-01-22 22:39:00|12998.02|12878.02|12997.05|12877.05|12998.02|12878.02|12996.93|12876.93|10
1642891150000|2022-01-22 22:39:10|12996.47|12876.47|12991.84|12871.84|12997.07|12877.07|12991.84|12871.84|10
1642891160000|2022-01-22 22:39:20|12991.37|12871.37|12988.56|12868.56|12991.37|12871.37|12988.35|12868.35|10
1642891170000|2022-01-22 22:39:30|12988.65|12868.65|12988.29|12868.29|12988.69|12868.69|12988.05|12868.05|10
1642891180000|2022-01-22 22:39:40|12987.79|12867.79|12985.36|12865.36|12988.54|12868.54|12985.36|12865.36|10
1642891190000|2022-01-22 22:39:50|12985.29|12865.29|12983.28|12863.28|12985.29|12865.29|12983.11|12863.11|10
1642891200000|2022-01-22 22:40:00|12982.78|12862.78|12982.46|12862.46|12982.98|12862.98|12981.86|12861.86|10
1642891210000|2022-01-22 22:40:10|12982.49|12862.49|12981.72|12861.72|12982.58|12862.58|12981.41|12861.41|10
1642891220000|2022-01-22 22:40:20|12979.76|12859.76|12983.9|12863.9|12983.9|12863.9|12978.33|12858.33|10
1642891230000|2022-01-22 22:40:30|12984.32|12864.32|12992.54|12872.54|12992.54|12872.54|12984.32|12864.32|9
1642891240000|2022-01-22 22:40:40|12992.96|12872.96|13007.61|12887.61|13007.61|12887.61|12992.96|12872.96|10
1642891250000|2022-01-22 22:40:50|13006.95|12886.95|13006.62|12886.62|13008.06|12888.06|13006.62|12886.62|10
1642891260000|2022-01-22 22:41:00|13005.81|12885.81|13007.72|12887.72|13007.72|12887.72|13005.81|12885.81|10
1642891270000|2022-01-22 22:41:10|13007.88|12887.88|13007.55|12887.55|13008.52|12888.52|13007.55|12887.55|10
1642891280000|2022-01-22 22:41:20|13007.95|12887.95|13006.96|12886.96|13007.95|12887.95|13006.58|12886.58|10
1642891290000|2022-01-22 22:41:30|13007.51|12887.51|13006.49|12886.49|13007.51|12887.51|13006.49|12886.49|10
1642891300000|2022-01-22 22:41:40|13006.21|12886.21|13006.79|12886.79|13007.22|12887.22|13006.21|12886.21|8
1642891310000|2022-01-22 22:41:50|13007.37|12887.37|13005.91|12885.91|13007.37|12887.37|13005.7|12885.7|10
1642891320000|2022-01-22 22:42:00|13005.51|12885.51|13005.83|12885.83|13008.06|12888.06|13005.51|12885.51|10
1642891330000|2022-01-22 22:42:10|13005.6|12885.6|13000.83|12880.83|13006.48|12886.48|13000.83|12880.83|10
1642891340000|2022-01-22 22:42:20|13000.2|12880.2|12997.28|12877.28|13000.2|12880.2|12997.28|12877.28|10
1642891350000|2022-01-22 22:42:30|12997.89|12877.89|12997.52|12877.52|12998.26|12878.26|12996.48|12876.48|9
1642891360000|2022-01-22 22:42:40|12997.17|12877.17|12995.49|12875.49|12997.17|12877.17|12995.49|12875.49|10
1642891370000|2022-01-22 22:42:50|12995.25|12875.25|12994.82|12874.82|12995.31|12875.31|12994.53|12874.53|10
1642891380000|2022-01-22 22:43:00|12994.64|12874.64|12993.69|12873.69|12994.77|12874.77|12993.66|12873.66|10
1642891390000|2022-01-22 22:43:10|12993.9|12873.9|12992.6|12872.6|12993.9|12873.9|12992.6|12872.6|9
1642891400000|2022-01-22 22:43:20|12992.21|12872.21|12992.45|12872.45|12992.45|12872.45|12991.61|12871.61|10
1642891410000|2022-01-22 22:43:30|12992.36|12872.36|12993.24|12873.24|12993.5|12873.5|12991.87|12871.87|8
1642891420000|2022-01-22 22:43:40|12992.88|12872.88|12993.38|12873.38|12993.38|12873.38|12991.89|12871.89|10
1642891430000|2022-01-22 22:43:50|12993.61|12873.61|12995.74|12875.74|12995.74|12875.74|12993.2|12873.2|10
1642891440000|2022-01-22 22:44:00|12996.16|12876.16|12998.52|12878.52|12998.52|12878.52|12996.1|12876.1|10
1642891450000|2022-01-22 22:44:10|12999.19|12879.19|13001.25|12881.25|13001.25|12881.25|12999.12|12879.12|10
1642891460000|2022-01-22 22:44:20|13001.85|12881.85|13001.6|12881.6|13001.85|12881.85|13001.12|12881.12|10
1642891470000|2022-01-22 22:44:30|13001.88|12881.88|13002.19|12882.19|13002.35|12882.35|13001.74|12881.74|10
1642891480000|2022-01-22 22:44:40|13002.2|12882.2|13001.65|12881.65|13002.2|12882.2|13000.51|12880.51|10
1642891490000|2022-01-22 22:44:50|13001.7|12881.7|13002.8|12882.8|13003.13|12883.13|13001.7|12881.7|9
1642891500000|2022-01-22 22:45:00|13003.25|12883.25|13003.83|12883.83|13003.83|12883.83|13003.11|12883.11|9
1642891510000|2022-01-22 22:45:10|13003.89|12883.89|13004.16|12884.16|13004.16|12884.16|13003.4|12883.4|10
1642891520000|2022-01-22 22:45:20|13003.83|12883.83|13001.63|12881.63|13004.09|12884.09|13001.63|12881.63|10
1642891530000|2022-01-22 22:45:30|13002.57|12882.57|12992.8|12872.8|13002.61|12882.61|12992.8|12872.8|10
1642891540000|2022-01-22 22:45:40|12990.47|12870.47|12983.85|12863.85|12990.48|12870.48|12983.85|12863.85|10
1642891550000|2022-01-22 22:45:50|12982.77|12862.77|12977.1|12857.1|12982.98|12862.98|12977.1|12857.1|10
1642891560000|2022-01-22 22:46:00|12976.73|12856.73|12971.23|12851.23|12976.73|12856.73|12971.23|12851.23|10
1642891570000|2022-01-22 22:46:10|12971.78|12851.78|12968.78|12848.78|12971.78|12851.78|12967.57|12847.57|10
1642891580000|2022-01-22 22:46:20|12969.06|12849.06|12962.25|12842.25|12969.08|12849.08|12961.78|12841.78|10
1642891590000|2022-01-22 22:46:30|12962.75|12842.75|12965.84|12845.84|12965.84|12845.84|12962.75|12842.75|10
1642891600000|2022-01-22 22:46:40|12966.62|12846.62|12970.66|12850.66|12970.66|12850.66|12966.49|12846.49|10
1642891610000|2022-01-22 22:46:50|12970.36|12850.36|12967.96|12847.96|12970.36|12850.36|12967.96|12847.96|10
1642891620000|2022-01-22 22:47:00|12968.24|12848.24|12967.31|12847.31|12970.59|12850.59|12967.31|12847.31|9
1642891630000|2022-01-22 22:47:10|12966.71|12846.71|12963.84|12843.84|12966.73|12846.73|12963.68|12843.68|10
1642891640000|2022-01-22 22:47:20|12963.12|12843.12|12957.07|12837.07|12964|12844|12957.07|12837.07|10
1642891650000|2022-01-22 22:47:30|12956.68|12836.68|12953.85|12833.85|12956.68|12836.68|12953.68|12833.68|9
1642891660000|2022-01-22 22:47:40|12953.94|12833.94|12952.16|12832.16|12953.94|12833.94|12952.16|12832.16|9
1642891670000|2022-01-22 22:47:50|12951.4|12831.4|12946.85|12826.85|12951.4|12831.4|12946.85|12826.85|10
1642891680000|2022-01-22 22:48:00|12945.58|12825.58|12942.62|12822.62|12945.58|12825.58|12942.62|12822.62|10
1642891690000|2022-01-22 22:48:10|12942.35|12822.35|12936.56|12816.56|12942.35|12822.35|12936.56|12816.56|10
1642891700000|2022-01-22 22:48:20|12935.51|12815.51|12932.75|12812.75|12935.51|12815.51|12932.75|12812.75|10
1642891710000|2022-01-22 22:48:30|12932.56|12812.56|12924.3|12804.3|12932.56|12812.56|12924.3|12804.3|10
1642891720000|2022-01-22 22:48:40|12923.21|12803.21|12916.54|12796.54|12923.21|12803.21|12916.38|12796.38|10
1642891730000|2022-01-22 22:48:50|12916.2|12796.2|12915.03|12795.03|12916.2|12796.2|12914.7|12794.7|10
1642891740000|2022-01-22 22:49:00|12914.06|12794.06|12907.3|12787.3|12914.06|12794.06|12907.3|12787.3|10
1642891750000|2022-01-22 22:49:10|12907.56|12787.56|12911.76|12791.76|12911.76|12791.76|12907.21|12787.21|10
1642891760000|2022-01-22 22:49:20|12912.93|12792.93|12920.64|12800.64|12920.64|12800.64|12912.93|12792.93|10
1642891770000|2022-01-22 22:49:30|12921.61|12801.61|12931.37|12811.37|12931.37|12811.37|12921.61|12801.61|10
1642891780000|2022-01-22 22:49:40|12932.83|12812.83|12931.93|12811.93|12934.62|12814.62|12931.93|12811.93|10
1642891790000|2022-01-22 22:49:50|12932.25|12812.25|12928.97|12808.97|12932.26|12812.26|12928.97|12808.97|10
1642891800000|2022-01-22 22:50:00|12928.33|12808.33|12920.33|12800.33|12928.33|12808.33|12920.1|12800.1|10
1642891810000|2022-01-22 22:50:10|12920.61|12800.61|12916.05|12796.05|12920.61|12800.61|12916.05|12796.05|10
1642891820000|2022-01-22 22:50:20|12916.18|12796.18|12914.85|12794.85|12916.18|12796.18|12914.85|12794.85|10
1642891830000|2022-01-22 22:50:30|12914.63|12794.63|12914.75|12794.75|12914.89|12794.89|12914.32|12794.32|9
1642891840000|2022-01-22 22:50:40|12914.76|12794.76|12916.21|12796.21|12916.71|12796.71|12914.76|12794.76|10
1642891850000|2022-01-22 22:50:50|12916.24|12796.24|12916.38|12796.38|12916.49|12796.49|12915.31|12795.31|10
1642891860000|2022-01-22 22:51:00|12916.29|12796.29|12918.57|12798.57|12918.57|12798.57|12916.29|12796.29|10
1642891870000|2022-01-22 22:51:10|12918.5|12798.5|12920.06|12800.06|12920.84|12800.84|12918.15|12798.15|10
1642891880000|2022-01-22 22:51:20|12921.22|12801.22|12927.96|12807.96|12927.96|12807.96|12921.22|12801.22|10
1642891890000|2022-01-22 22:51:30|12928.99|12808.99|12932.28|12812.28|12932.28|12812.28|12928.74|12808.74|10
1642891900000|2022-01-22 22:51:40|12933.42|12813.42|12946.87|12826.87|12946.87|12826.87|12933.42|12813.42|10
1642891910000|2022-01-22 22:51:50|12947.68|12827.68|12951.88|12831.88|12951.96|12831.96|12947.68|12827.68|10
1642891920000|2022-01-22 22:52:00|12952.39|12832.39|12953.23|12833.23|12953.71|12833.71|12952.39|12832.39|10
1642891930000|2022-01-22 22:52:10|12953.42|12833.42|12952.7|12832.7|12953.66|12833.66|12951.37|12831.37|10
1642891940000|2022-01-22 22:52:20|12952.33|12832.33|12952.6|12832.6|12954.03|12834.03|12952.23|12832.23|10
1642891950000|2022-01-22 22:52:30|12953.02|12833.02|12954.45|12834.45|12954.45|12834.45|12952.23|12832.23|10
1642891960000|2022-01-22 22:52:40|12954.87|12834.87|12964.23|12844.23|12964.23|12844.23|12954.87|12834.87|10
1642891970000|2022-01-22 22:52:50|12964.21|12844.21|12960.04|12840.04|12964.28|12844.28|12960.04|12840.04|10
1642891980000|2022-01-22 22:53:00|12959.12|12839.12|12962.93|12842.93|12962.93|12842.93|12959.12|12839.12|10
1642891990000|2022-01-22 22:53:10|12962.88|12842.88|12964.89|12844.89|12965.09|12845.09|12962.88|12842.88|10
1642892000000|2022-01-22 22:53:20|12964.8|12844.8|12962.15|12842.15|12964.91|12844.91|12962.15|12842.15|10
1642892010000|2022-01-22 22:53:30|12962.44|12842.44|12960.32|12840.32|12962.44|12842.44|12960.32|12840.32|10
1642892020000|2022-01-22 22:53:40|12960.35|12840.35|12961.38|12841.38|12961.38|12841.38|12960.01|12840.01|10
1642892030000|2022-01-22 22:53:50|12961.59|12841.59|12963.85|12843.85|12964.16|12844.16|12961.42|12841.42|10
1642892040000|2022-01-22 22:54:00|12963.32|12843.32|12966.04|12846.04|12966.04|12846.04|12963.32|12843.32|10
1642892050000|2022-01-22 22:54:10|12965.59|12845.59|12967.92|12847.92|12967.92|12847.92|12965.59|12845.59|10
1642892060000|2022-01-22 22:54:20|12968.83|12848.83|12968.1|12848.1|12968.83|12848.83|12968.1|12848.1|10
1642892070000|2022-01-22 22:54:30|12968.23|12848.23|12970.06|12850.06|12970.39|12850.39|12968.23|12848.23|10
1642892080000|2022-01-22 22:54:40|12969.74|12849.74|12970.23|12850.23|12970.52|12850.52|12969.73|12849.73|10
1642892090000|2022-01-22 22:54:50|12971.01|12851.01|12970.47|12850.47|12971.01|12851.01|12968.91|12848.91|10
1642892100000|2022-01-22 22:55:00|12970.89|12850.89|12965.87|12845.87|12971.38|12851.38|12965.87|12845.87|10
1642892110000|2022-01-22 22:55:10|12965.99|12845.99|12962.73|12842.73|12965.99|12845.99|12962.73|12842.73|10
1642892120000|2022-01-22 22:55:20|12962.71|12842.71|12961.53|12841.53|12962.71|12842.71|12960.57|12840.57|10
1642892130000|2022-01-22 22:55:30|12961.27|12841.27|12965.52|12845.52|12966.18|12846.18|12961.13|12841.13|10
1642892140000|2022-01-22 22:55:40|12965.69|12845.69|12965.85|12845.85|12966.36|12846.36|12964.64|12844.64|10
1642892150000|2022-01-22 22:55:50|12966.47|12846.47|12968.57|12848.57|12968.57|12848.57|12966.46|12846.46|10
1642892160000|2022-01-22 22:56:00|12969.01|12849.01|12970.33|12850.33|12970.33|12850.33|12968.63|12848.63|10
1642892170000|2022-01-22 22:56:10|12970.35|12850.35|12973.46|12853.46|12973.46|12853.46|12970.35|12850.35|10
1642892180000|2022-01-22 22:56:20|12973.34|12853.34|12975.22|12855.22|12975.61|12855.61|12973.34|12853.34|10
1642892190000|2022-01-22 22:56:30|12974.39|12854.39|12971.19|12851.19|12974.39|12854.39|12971.19|12851.19|10
1642892200000|2022-01-22 22:56:40|12970.85|12850.85|12967.35|12847.35|12970.85|12850.85|12967.35|12847.35|9
1642892210000|2022-01-22 22:56:50|12967.18|12847.18|12967.09|12847.09|12967.18|12847.18|12966.51|12846.51|10
1642892220000|2022-01-22 22:57:00|12966.96|12846.96|12967.14|12847.14|12967.14|12847.14|12966.12|12846.12|10
1642892230000|2022-01-22 22:57:10|12966.77|12846.77|12964.54|12844.54|12967.53|12847.53|12964.54|12844.54|10
1642892240000|2022-01-22 22:57:20|12964.15|12844.15|12963.94|12843.94|12964.42|12844.42|12963.94|12843.94|10
1642892250000|2022-01-22 22:57:30|12963.6|12843.6|12964.38|12844.38|12964.98|12844.98|12963.6|12843.6|10
1642892260000|2022-01-22 22:57:40|12964.08|12844.08|12965.04|12845.04|12965.04|12845.04|12964.08|12844.08|10
1642892270000|2022-01-22 22:57:50|12965.01|12845.01|12964.82|12844.82|12965.29|12845.29|12964.82|12844.82|10
1642892280000|2022-01-22 22:58:00|12964.58|12844.58|12964.38|12844.38|12964.58|12844.58|12963.69|12843.69|10
1642892290000|2022-01-22 22:58:10|12964.22|12844.22|12965.5|12845.5|12965.5|12845.5|12964.04|12844.04|10
1642892300000|2022-01-22 22:58:20|12965.6|12845.6|12969.29|12849.29|12969.29|12849.29|12965.6|12845.6|10
1642892310000|2022-01-22 22:58:30|12969.31|12849.31|12971.26|12851.26|12971.26|12851.26|12968.36|12848.36|10
1642892320000|2022-01-22 22:58:40|12971.71|12851.71|12974|12854|12974|12854|12971.63|12851.63|10
1642892330000|2022-01-22 22:58:50|12974.24|12854.24|12971.86|12851.86|12974.24|12854.24|12971.86|12851.86|10
1642892340000|2022-01-22 22:59:00|12971.85|12851.85|12969.97|12849.97|12971.92|12851.92|12969.97|12849.97|10
1642892350000|2022-01-22 22:59:10|12969.55|12849.55|12969.7|12849.7|12969.71|12849.71|12969.22|12849.22|9
1642892360000|2022-01-22 22:59:20|12969.42|12849.42|12969.75|12849.75|12970.04|12850.04|12969.4|12849.4|9
1642892370000|2022-01-22 22:59:30|12970.18|12850.18|12968.6|12848.6|12971.21|12851.21|12968.6|12848.6|10
1642892380000|2022-01-22 22:59:40|12968.02|12848.02|12964.51|12844.51|12968.76|12848.76|12964.51|12844.51|10
1642892390000|2022-01-22 22:59:50|12964.01|12844.01|12955.33|12835.33|12964.01|12844.01|12955.33|12835.33|10
1642892400000|2022-01-22 23:00:00|12954.28|12834.28|12954.06|12834.06|12954.37|12834.37|12952.81|12832.81|10
1642892410000|2022-01-22 23:00:10|12955.23|12835.23|12955.07|12835.07|12955.23|12835.23|12954.22|12834.22|10
1642892420000|2022-01-22 23:00:20|12953.47|12833.47|12952.03|12832.03|12954.1|12834.1|12951.95|12831.95|10
1642892430000|2022-01-22 23:00:30|12952.09|12832.09|12949.2|12829.2|12952.3|12832.3|12949.2|12829.2|10
1642892440000|2022-01-22 23:00:40|12948.28|12828.28|12941.89|12821.89|12948.28|12828.28|12941.81|12821.81|10
1642892450000|2022-01-22 23:00:50|12941.71|12821.71|12939.12|12819.12|12941.71|12821.71|12939.07|12819.07|10
1642892460000|2022-01-22 23:01:00|12938.73|12818.73|12941.07|12821.07|12941.07|12821.07|12938.73|12818.73|9
1642892470000|2022-01-22 23:01:10|12942.17|12822.17|12946.78|12826.78|12946.78|12826.78|12942.17|12822.17|10
1642892480000|2022-01-22 23:01:20|12946.51|12826.51|12952.41|12832.41|12952.41|12832.41|12946.51|12826.51|10
1642892490000|2022-01-22 23:01:30|12951.76|12831.76|12956.13|12836.13|12956.13|12836.13|12951.76|12831.76|10
1642892500000|2022-01-22 23:01:40|12957.24|12837.24|12959.5|12839.5|12959.5|12839.5|12957.24|12837.24|10
1642892510000|2022-01-22 23:01:50|12959.38|12839.38|12962.1|12842.1|12962.46|12842.46|12959.38|12839.38|10
1642892520000|2022-01-22 23:02:00|12962.7|12842.7|12962.63|12842.63|12962.75|12842.75|12962.28|12842.28|9
1642892530000|2022-01-22 23:02:10|12962.95|12842.95|12966.36|12846.36|12966.45|12846.45|12962.95|12842.95|10
1642892540000|2022-01-22 23:02:20|12966.76|12846.76|12967.52|12847.52|12967.59|12847.59|12966.6|12846.6|10
1642892550000|2022-01-22 23:02:30|12967.91|12847.91|12967.15|12847.15|12968.56|12848.56|12966.58|12846.58|10
1642892560000|2022-01-22 23:02:40|12966.35|12846.35|12960.62|12840.62|12966.35|12846.35|12960.62|12840.62|10
1642892570000|2022-01-22 23:02:50|12960.21|12840.21|12959.01|12839.01|12960.21|12840.21|12958.81|12838.81|10
1642892580000|2022-01-22 23:03:00|12959.41|12839.41|12958.67|12838.67|12959.58|12839.58|12958.53|12838.53|10
1642892590000|2022-01-22 23:03:10|12958.63|12838.63|12957.89|12837.89|12958.63|12838.63|12957.59|12837.59|10
1642892600000|2022-01-22 23:03:20|12957.62|12837.62|12955.52|12835.52|12957.62|12837.62|12955.52|12835.52|10
1642892610000|2022-01-22 23:03:30|12955.2|12835.2|12954.26|12834.26|12955.2|12835.2|12954.26|12834.26|10
1642892620000|2022-01-22 23:03:40|12954.46|12834.46|12953.58|12833.58|12954.46|12834.46|12953.05|12833.05|10
1642892630000|2022-01-22 23:03:50|12953.5|12833.5|12951.95|12831.95|12953.54|12833.54|12951.95|12831.95|10
1642892640000|2022-01-22 23:04:00|12952.54|12832.54|12951.33|12831.33|12952.75|12832.75|12951.33|12831.33|10
1642892650000|2022-01-22 23:04:10|12950.98|12830.98|12948.5|12828.5|12950.98|12830.98|12948.5|12828.5|10
1642892660000|2022-01-22 23:04:20|12948.21|12828.21|12945.23|12825.23|12948.21|12828.21|12945.23|12825.23|10
1642892670000|2022-01-22 23:04:30|12944.68|12824.68|12943.87|12823.87|12944.68|12824.68|12943.31|12823.31|10
1642892680000|2022-01-22 23:04:40|12943.98|12823.98|12944.55|12824.55|12944.57|12824.57|12943.98|12823.98|10
1642892690000|2022-01-22 23:04:50|12945.61|12825.61|12948.67|12828.67|12948.67|12828.67|12945.61|12825.61|10
1642892700000|2022-01-22 23:05:00|12949.41|12829.41|12951.96|12831.96|12952.24|12832.24|12948.92|12828.92|10
1642892710000|2022-01-22 23:05:10|12951.5|12831.5|12946.85|12826.85|12951.5|12831.5|12946.85|12826.85|10
1642892720000|2022-01-22 23:05:20|12945.85|12825.85|12944.46|12824.46|12946.8|12826.8|12944.46|12824.46|10
1642892730000|2022-01-22 23:05:30|12944.38|12824.38|12942.48|12822.48|12944.57|12824.57|12942.22|12822.22|10
1642892740000|2022-01-22 23:05:40|12940.85|12820.85|12937|12817|12941.15|12821.15|12937|12817|10
1642892750000|2022-01-22 23:05:50|12936.4|12816.4|12931.29|12811.29|12936.4|12816.4|12931.2|12811.2|10
1642892760000|2022-01-22 23:06:00|12930.16|12810.16|12925.61|12805.61|12930.16|12810.16|12925.12|12805.12|10
1642892770000|2022-01-22 23:06:10|12925.19|12805.19|12924.17|12804.17|12925.28|12805.28|12923.78|12803.78|10
1642892780000|2022-01-22 23:06:20|12924.2|12804.2|12924.12|12804.12|12924.39|12804.39|12923.64|12803.64|10
1642892790000|2022-01-22 23:06:30|12924.44|12804.44|12925.48|12805.48|12925.57|12805.57|12924.27|12804.27|9
1642892800000|2022-01-22 23:06:40|12925.79|12805.79|12926.38|12806.38|12926.38|12806.38|12925.19|12805.19|10
1642892810000|2022-01-22 23:06:50|12927.27|12807.27|12927.66|12807.66|12927.66|12807.66|12926.15|12806.15|10
1642892820000|2022-01-22 23:07:00|12927.34|12807.34|12926.24|12806.24|12927.34|12807.34|12925.68|12805.68|10
1642892830000|2022-01-22 23:07:10|12926.51|12806.51|12922.5|12802.5|12926.65|12806.65|12922.23|12802.23|10
1642892840000|2022-01-22 23:07:20|12921.17|12801.17|12920.18|12800.18|12922.2|12802.2|12920.18|12800.18|10
1642892850000|2022-01-22 23:07:30|12920.12|12800.12|12919.21|12799.21|12920.76|12800.76|12918.85|12798.85|10
1642892860000|2022-01-22 23:07:40|12918.88|12798.88|12921.61|12801.61|12921.61|12801.61|12918.88|12798.88|10
1642892870000|2022-01-22 23:07:50|12922.13|12802.13|12921.62|12801.62|12922.45|12802.45|12921.59|12801.59|10
1642892880000|2022-01-22 23:08:00|12921.54|12801.54|12919.72|12799.72|12922.04|12802.04|12919.72|12799.72|10
1642892890000|2022-01-22 23:08:10|12917.3|12797.3|12916.04|12796.04|12917.3|12797.3|12915.28|12795.28|10
1642892900000|2022-01-22 23:08:20|12915.28|12795.28|12911.91|12791.91|12915.53|12795.53|12911.91|12791.91|10
1642892910000|2022-01-22 23:08:30|12911.88|12791.88|12908.75|12788.75|12911.88|12791.88|12908.54|12788.54|10
1642892920000|2022-01-22 23:08:40|12909.67|12789.67|12912.56|12792.56|12912.56|12792.56|12909.56|12789.56|10
1642892930000|2022-01-22 23:08:50|12913.23|12793.23|12916.01|12796.01|12916.33|12796.33|12913.23|12793.23|10
1642892940000|2022-01-22 23:09:00|12916.04|12796.04|12917.3|12797.3|12917.3|12797.3|12915.51|12795.51|10
1642892950000|2022-01-22 23:09:10|12917.38|12797.38|12917.48|12797.48|12917.54|12797.54|12916.69|12796.69|10
1642892960000|2022-01-22 23:09:20|12917.79|12797.79|12918.47|12798.47|12918.5|12798.5|12917.5|12797.5|10
1642892970000|2022-01-22 23:09:30|12917.14|12797.14|12914.62|12794.62|12917.14|12797.14|12914.55|12794.55|10
1642892980000|2022-01-22 23:09:40|12913.87|12793.87|12909.73|12789.73|12913.87|12793.87|12909.73|12789.73|10
1642892990000|2022-01-22 23:09:50|12909.58|12789.58|12908.14|12788.14|12909.86|12789.86|12907.69|12787.69|9
1642893000000|2022-01-22 23:10:00|12908.06|12788.06|12903.65|12783.65|12908.09|12788.09|12902.55|12782.55|10
1642893010000|2022-01-22 23:10:10|12903.66|12783.66|12905.3|12785.3|12905.5|12785.5|12903.66|12783.66|10
1642893020000|2022-01-22 23:10:20|12905.48|12785.48|12905.99|12785.99|12906.09|12786.09|12904.88|12784.88|9
1642893030000|2022-01-22 23:10:30|12906.2|12786.2|12905.45|12785.45|12906.2|12786.2|12905.34|12785.34|10
1642893040000|2022-01-22 23:10:40|12905.6|12785.6|12905.41|12785.41|12905.87|12785.87|12905.32|12785.32|10
1642893050000|2022-01-22 23:10:50|12905.28|12785.28|12908.22|12788.22|12908.22|12788.22|12905.28|12785.28|10
1642893060000|2022-01-22 23:11:00|12909.18|12789.18|12913.44|12793.44|12913.44|12793.44|12909.15|12789.15|9
1642893070000|2022-01-22 23:11:10|12914.11|12794.11|12919.83|12799.83|12919.83|12799.83|12914.11|12794.11|10
1642893080000|2022-01-22 23:11:20|12920.54|12800.54|12934.41|12814.41|12934.41|12814.41|12920.54|12800.54|10
1642893090000|2022-01-22 23:11:30|12934.76|12814.76|12956.79|12836.79|12956.9|12836.9|12934.76|12814.76|10
1642893100000|2022-01-22 23:11:40|12962.12|12842.12|12965.44|12845.44|12965.97|12845.97|12962.12|12842.12|10
1642893110000|2022-01-22 23:11:50|12965.77|12845.77|12967.99|12847.99|12968.03|12848.03|12965.77|12845.77|10
1642893120000|2022-01-22 23:12:00|12967.74|12847.74|12966.9|12846.9|12967.74|12847.74|12966.7|12846.7|10
1642893130000|2022-01-22 23:12:10|12967.46|12847.46|12971.36|12851.36|12971.36|12851.36|12967.08|12847.08|10
1642893140000|2022-01-22 23:12:20|12971.13|12851.13|12978.65|12858.65|12978.65|12858.65|12971.13|12851.13|10
1642893150000|2022-01-22 23:12:30|12979.84|12859.84|12981.37|12861.37|12981.8|12861.8|12979.84|12859.84|10
1642893160000|2022-01-22 23:12:40|12981.41|12861.41|12985.39|12865.39|12985.39|12865.39|12981.41|12861.41|10
1642893170000|2022-01-22 23:12:50|12985.5|12865.5|12988.36|12868.36|12988.36|12868.36|12985.5|12865.5|10
1642893180000|2022-01-22 23:13:00|12989.06|12869.06|12988.72|12868.72|12989.06|12869.06|12988.05|12868.05|10
1642893190000|2022-01-22 23:13:10|12988.84|12868.84|12988.49|12868.49|12988.84|12868.84|12987.46|12867.46|10
1642893200000|2022-01-22 23:13:20|12988.66|12868.66|12988.18|12868.18|12988.91|12868.91|12987.78|12867.78|10
1642893210000|2022-01-22 23:13:30|12988.47|12868.47|12989.76|12869.76|12989.76|12869.76|12988.19|12868.19|10
1642893220000|2022-01-22 23:13:40|12990.14|12870.14|12990.55|12870.55|12991.02|12871.02|12989.96|12869.96|10
1642893230000|2022-01-22 23:13:50|12991.11|12871.11|12993.36|12873.36|12993.79|12873.79|12991.09|12871.09|10
1642893240000|2022-01-22 23:14:00|12993.61|12873.61|12991.12|12871.12|12994.53|12874.53|12991.12|12871.12|10
1642893250000|2022-01-22 23:14:10|12990.97|12870.97|12985.36|12865.36|12990.97|12870.97|12985.36|12865.36|10
1642893260000|2022-01-22 23:14:20|12982.78|12862.78|12975.31|12855.31|12982.78|12862.78|12975.31|12855.31|10
1642893270000|2022-01-22 23:14:30|12975.4|12855.4|12976.9|12856.9|12976.9|12856.9|12974.45|12854.45|10
1642893280000|2022-01-22 23:14:40|12977.32|12857.32|12978.76|12858.76|12978.76|12858.76|12977.32|12857.32|10
1642893290000|2022-01-22 23:14:50|12979.02|12859.02|12983.87|12863.87|12983.87|12863.87|12979.02|12859.02|10
1642893300000|2022-01-22 23:15:00|12984.84|12864.84|12991.39|12871.39|12991.39|12871.39|12984.84|12864.84|8
1642893310000|2022-01-22 23:15:10|12991.47|12871.47|12996.54|12876.54|12996.54|12876.54|12991.42|12871.42|10
1642893320000|2022-01-22 23:15:20|12998.18|12878.18|13002.21|12882.21|13002.21|12882.21|12998.14|12878.14|10
1642893330000|2022-01-22 23:15:30|13003.54|12883.54|13004.28|12884.28|13004.35|12884.35|13002.29|12882.29|10
1642893340000|2022-01-22 23:15:40|13004.75|12884.75|13004.38|12884.38|13005.03|12885.03|13004.38|12884.38|10
1642893350000|2022-01-22 23:15:50|13004.81|12884.81|13002.66|12882.66|13005|12885|13002.66|12882.66|10
1642893360000|2022-01-22 23:16:00|13002.27|12882.27|12998.45|12878.45|13002.27|12882.27|12998.45|12878.45|10
1642893370000|2022-01-22 23:16:10|12998.1|12878.1|12996.9|12876.9|12998.1|12878.1|12996.9|12876.9|9
1642893380000|2022-01-22 23:16:20|12995.49|12875.49|12989|12869|12995.49|12875.49|12989|12869|10
1642893390000|2022-01-22 23:16:30|12989.16|12869.16|12982.97|12862.97|12989.16|12869.16|12982.49|12862.49|10
1642893400000|2022-01-22 23:16:40|12982.27|12862.27|12980.04|12860.04|12982.27|12862.27|12979.71|12859.71|10
1642893410000|2022-01-22 23:16:50|12979.87|12859.87|12982.89|12862.89|12982.89|12862.89|12979.87|12859.87|10
1642893420000|2022-01-22 23:17:00|12982.23|12862.23|12985.12|12865.12|12986.49|12866.49|12982.23|12862.23|10
1642893430000|2022-01-22 23:17:10|12985.24|12865.24|12986.93|12866.93|12987.33|12867.33|12985.24|12865.24|10
1642893440000|2022-01-22 23:17:20|12987.44|12867.44|12990.59|12870.59|12990.59|12870.59|12987.44|12867.44|10
1642893450000|2022-01-22 23:17:30|12990.97|12870.97|12992.41|12872.41|12992.48|12872.48|12990.85|12870.85|10
1642893460000|2022-01-22 23:17:40|12992.25|12872.25|12993.83|12873.83|12993.89|12873.89|12992.25|12872.25|10
1642893470000|2022-01-22 23:17:50|12993.63|12873.63|12993.63|12873.63|12994.09|12874.09|12993.33|12873.33|10
1642893480000|2022-01-22 23:18:00|12994.06|12874.06|12995.11|12875.11|12995.11|12875.11|12994.06|12874.06|9
1642893490000|2022-01-22 23:18:10|12995.2|12875.2|12996.25|12876.25|12996.46|12876.46|12994.92|12874.92|10
1642893500000|2022-01-22 23:18:20|12995.89|12875.89|12996.16|12876.16|12996.83|12876.83|12995.89|12875.89|10
1642893510000|2022-01-22 23:18:30|12996.31|12876.31|12997.51|12877.51|12997.51|12877.51|12996.22|12876.22|10
1642893520000|2022-01-22 23:18:40|12996.76|12876.76|12995.68|12875.68|12996.76|12876.76|12995.65|12875.65|10
1642893530000|2022-01-22 23:18:50|12995.54|12875.54|12996.75|12876.75|12996.75|12876.75|12995.17|12875.17|10
1642893540000|2022-01-22 23:19:00|12997.56|12877.56|12998.69|12878.69|12998.69|12878.69|12997.54|12877.54|10
1642893550000|2022-01-22 23:19:10|12998.96|12878.96|12999.46|12879.46|12999.53|12879.53|12998.75|12878.75|10
1642893560000|2022-01-22 23:19:20|12998.99|12878.99|12996.52|12876.52|12999.53|12879.53|12996.52|12876.52|10
1642893570000|2022-01-22 23:19:30|12995.89|12875.89|12996.56|12876.56|12997.11|12877.11|12995.89|12875.89|10
1642893580000|2022-01-22 23:19:40|12996.41|12876.41|12990.19|12870.19|12996.41|12876.41|12990.19|12870.19|10
1642893590000|2022-01-22 23:19:50|12990.27|12870.27|12991.19|12871.19|12991.19|12871.19|12990.06|12870.06|10
1642893600000|2022-01-22 23:20:00|12991.7|12871.7|12989.73|12869.73|12991.7|12871.7|12989.43|12869.43|10
1642893610000|2022-01-22 23:20:10|12988.96|12868.96|12987.05|12867.05|12989.01|12869.01|12987.05|12867.05|10
1642893620000|2022-01-22 23:20:20|12986.6|12866.6|12986.74|12866.74|12987.14|12867.14|12985.97|12865.97|9
1642893630000|2022-01-22 23:20:30|12986.22|12866.22|12986.7|12866.7|12986.96|12866.96|12986.07|12866.07|9
1642893640000|2022-01-22 23:20:40|12986.89|12866.89|12985.84|12865.84|12986.89|12866.89|12985.84|12865.84|10
1642893650000|2022-01-22 23:20:50|12986.09|12866.09|12984.71|12864.71|12986.28|12866.28|12984.71|12864.71|9
1642893660000|2022-01-22 23:21:00|12984.12|12864.12|12985.48|12865.48|12985.48|12865.48|12984.04|12864.04|10
1642893670000|2022-01-22 23:21:10|12985.79|12865.79|12986.96|12866.96|12986.96|12866.96|12985.53|12865.53|10
1642893680000|2022-01-22 23:21:20|12987.23|12867.23|12987.04|12867.04|12987.42|12867.42|12986.1|12866.1|10
1642893690000|2022-01-22 23:21:30|12986.94|12866.94|12987.24|12867.24|12987.91|12867.91|12986.94|12866.94|10
1642893700000|2022-01-22 23:21:40|12987.22|12867.22|12996.19|12876.19|12996.19|12876.19|12987.22|12867.22|10
1642893710000|2022-01-22 23:21:50|12996.3|12876.3|13009.54|12889.54|13009.54|12889.54|12996.3|12876.3|10
1642893720000|2022-01-22 23:22:00|13009.95|12889.95|13018.59|12898.59|13018.59|12898.59|13009.95|12889.95|10
1642893730000|2022-01-22 23:22:10|13020.45|12900.45|13029.58|12909.58|13029.58|12909.58|13020.45|12900.45|10
1642893740000|2022-01-22 23:22:20|13032.41|12912.41|13046.76|12926.76|13046.76|12926.76|13032.41|12912.41|10
1642893750000|2022-01-22 23:22:30|13047.25|12927.25|13047.03|12927.03|13047.8|12927.8|13047.03|12927.03|9
1642893760000|2022-01-22 23:22:40|13047.16|12927.16|13046.55|12926.55|13047.87|12927.87|13046.39|12926.39|10
1642893770000|2022-01-22 23:22:50|13045.7|12925.7|13038.58|12918.58|13045.7|12925.7|13038.58|12918.58|9
1642893780000|2022-01-22 23:23:00|13038.42|12918.42|13035.64|12915.64|13038.42|12918.42|13035.64|12915.64|10
1642893790000|2022-01-22 23:23:10|13035.65|12915.65|13033.39|12913.39|13035.65|12915.65|13033.39|12913.39|10
1642893800000|2022-01-22 23:23:20|13033.33|12913.33|13031.29|12911.29|13033.33|12913.33|13030.94|12910.94|10
1642893810000|2022-01-22 23:23:30|13030.82|12910.82|13023.71|12903.71|13030.82|12910.82|13023.71|12903.71|10
1642893820000|2022-01-22 23:23:40|13021.65|12901.65|13020.16|12900.16|13021.65|12901.65|13020.07|12900.07|10
1642893830000|2022-01-22 23:23:50|13020.28|12900.28|13022.24|12902.24|13022.24|12902.24|13020.28|12900.28|10
1642893840000|2022-01-22 23:24:00|13022.69|12902.69|13026.3|12906.3|13026.52|12906.52|13022.69|12902.69|10
1642893850000|2022-01-22 23:24:10|13026.34|12906.34|13029.46|12909.46|13029.46|12909.46|13026.34|12906.34|9
1642893860000|2022-01-22 23:24:20|13029.81|12909.81|13030.72|12910.72|13030.72|12910.72|13029.81|12909.81|9
1642893870000|2022-01-22 23:24:30|13030.38|12910.38|13032.67|12912.67|13032.67|12912.67|13030.38|12910.38|10
1642893880000|2022-01-22 23:24:40|13032.92|12912.92|13032.37|12912.37|13033.5|12913.5|13032.37|12912.37|10
1642893890000|2022-01-22 23:24:50|13032.39|12912.39|13024.85|12904.85|13032.39|12912.39|13024.85|12904.85|10
1642893900000|2022-01-22 23:25:00|13024.37|12904.37|13021.15|12901.15|13024.37|12904.37|13021.15|12901.15|10
1642893910000|2022-01-22 23:25:10|13021.43|12901.43|13017.56|12897.56|13021.44|12901.44|13017.37|12897.37|10
1642893920000|2022-01-22 23:25:20|13017.5|12897.5|13017.89|12897.89|13017.89|12897.89|13017.48|12897.48|10
1642893930000|2022-01-22 23:25:30|13018.39|12898.39|13019.46|12899.46|13020.36|12900.36|13018.39|12898.39|10
1642893940000|2022-01-22 23:25:40|13018.53|12898.53|13016.6|12896.6|13018.53|12898.53|13016.6|12896.6|10
1642893950000|2022-01-22 23:25:50|13016.51|12896.51|13015.44|12895.44|13016.53|12896.53|13015.44|12895.44|10
1642893960000|2022-01-22 23:26:00|13015.56|12895.56|13016.85|12896.85|13016.85|12896.85|13015.49|12895.49|10
1642893970000|2022-01-22 23:26:10|13017|12897|13021.6|12901.6|13021.98|12901.98|13017|12897|10
1642893980000|2022-01-22 23:26:20|13022.57|12902.57|13028.29|12908.29|13028.29|12908.29|13022.57|12902.57|9
1642893990000|2022-01-22 23:26:30|13029.09|12909.09|13033.68|12913.68|13033.68|12913.68|13029.09|12909.09|10
1642894000000|2022-01-22 23:26:40|13033.48|12913.48|13036.28|12916.28|13036.28|12916.28|13033.48|12913.48|10
1642894010000|2022-01-22 23:26:50|13036.73|12916.73|13037.22|12917.22|13037.93|12917.93|13036.73|12916.73|10
1642894020000|2022-01-22 23:27:00|13037.02|12917.02|13036.46|12916.46|13037.31|12917.31|13035.92|12915.92|10
1642894030000|2022-01-22 23:27:10|13037.62|12917.62|13039.68|12919.68|13039.84|12919.84|13037.62|12917.62|10
1642894040000|2022-01-22 23:27:20|13040.25|12920.25|13039.14|12919.14|13040.63|12920.63|13039.14|12919.14|10
1642894050000|2022-01-22 23:27:30|13039.61|12919.61|13040.75|12920.75|13040.75|12920.75|13038.76|12918.76|10
1642894060000|2022-01-22 23:27:40|13041.41|12921.41|13047.04|12927.04|13047.04|12927.04|13041.41|12921.41|10
1642894070000|2022-01-22 23:27:50|13047.53|12927.53|13046.43|12926.43|13047.53|12927.53|13046.06|12926.06|10
1642894080000|2022-01-22 23:28:00|13046.86|12926.86|13048.66|12928.66|13048.66|12928.66|13046.66|12926.66|10
1642894090000|2022-01-22 23:28:10|13049.32|12929.32|13050.75|12930.75|13050.75|12930.75|13049.32|12929.32|10
1642894100000|2022-01-22 23:28:20|13050.53|12930.53|13050.06|12930.06|13050.79|12930.79|13049.63|12929.63|9
1642894110000|2022-01-22 23:28:30|13050.21|12930.21|13049.73|12929.73|13050.21|12930.21|13048.69|12928.69|10
1642894120000|2022-01-22 23:28:40|13049.39|12929.39|13049.75|12929.75|13049.75|12929.75|13048.76|12928.76|10
1642894130000|2022-01-22 23:28:50|13049.69|12929.69|13049.21|12929.21|13050.1|12930.1|13049.21|12929.21|10
1642894140000|2022-01-22 23:29:00|13048.93|12928.93|13052.05|12932.05|13052.05|12932.05|13048.66|12928.66|10
1642894150000|2022-01-22 23:29:10|13052.54|12932.54|13059.16|12939.16|13059.16|12939.16|13052.54|12932.54|10
1642894160000|2022-01-22 23:29:20|13061.55|12941.55|13066.95|12946.95|13067.16|12947.16|13061.55|12941.55|10
1642894170000|2022-01-22 23:29:30|13067.13|12947.13|13068.08|12948.08|13068.49|12948.49|13067.13|12947.13|10
1642894180000|2022-01-22 23:29:40|13068.02|12948.02|13067.88|12947.88|13068.61|12948.61|13067.39|12947.39|10
1642894190000|2022-01-22 23:29:50|13068.09|12948.09|13073.01|12953.01|13073.01|12953.01|13067.73|12947.73|10
1642894200000|2022-01-22 23:30:00|13075.48|12955.48|13081.54|12961.54|13081.54|12961.54|13075.48|12955.48|10
1642894210000|2022-01-22 23:30:10|13082.13|12962.13|13085.55|12965.55|13085.71|12965.71|13082.13|12962.13|10
1642894220000|2022-01-22 23:30:20|13085.19|12965.19|13071.92|12951.92|13085.19|12965.19|13071.92|12951.92|10
1642894230000|2022-01-22 23:30:30|13071.03|12951.03|13071.14|12951.14|13071.3|12951.3|13070.7|12950.7|9
1642894240000|2022-01-22 23:30:40|13071.16|12951.16|13073.08|12953.08|13073.08|12953.08|13071.16|12951.16|10
1642894250000|2022-01-22 23:30:50|13073.09|12953.09|13069.87|12949.87|13073.09|12953.09|13069.87|12949.87|10
1642894260000|2022-01-22 23:31:00|13069.78|12949.78|13067.89|12947.89|13069.98|12949.98|13067.89|12947.89|10
1642894270000|2022-01-22 23:31:10|13067.14|12947.14|13065.55|12945.55|13067.14|12947.14|13064.84|12944.84|10
1642894280000|2022-01-22 23:31:20|13065.65|12945.65|13065.95|12945.95|13066.04|12946.04|13065.31|12945.31|10
1642894290000|2022-01-22 23:31:30|13066.03|12946.03|13066.76|12946.76|13066.95|12946.95|13065.64|12945.64|10
1642894300000|2022-01-22 23:31:40|13067.23|12947.23|13068.13|12948.13|13068.92|12948.92|13067.23|12947.23|10
1642894310000|2022-01-22 23:31:50|13067.2|12947.2|13067.09|12947.09|13067.78|12947.78|13067.09|12947.09|10
1642894320000|2022-01-22 23:32:00|13066.43|12946.43|13070.32|12950.32|13070.32|12950.32|13066.36|12946.36|9
1642894330000|2022-01-22 23:32:10|13070.49|12950.49|13071.2|12951.2|13071.76|12951.76|13070.49|12950.49|9
1642894340000|2022-01-22 23:32:20|13070.31|12950.31|13068.09|12948.09|13070.76|12950.76|13068.09|12948.09|10
1642894350000|2022-01-22 23:32:30|13068.52|12948.52|13069.85|12949.85|13069.85|12949.85|13067.57|12947.57|10
1642894360000|2022-01-22 23:32:40|13069.61|12949.61|13069.95|12949.95|13069.95|12949.95|13069.38|12949.38|9
1642894370000|2022-01-22 23:32:50|13069.94|12949.94|13070.82|12950.82|13070.92|12950.92|13069.94|12949.94|10
1642894380000|2022-01-22 23:33:00|13071.06|12951.06|13076.27|12956.27|13076.27|12956.27|13071.06|12951.06|9
1642894390000|2022-01-22 23:33:10|13076.87|12956.87|13078.33|12958.33|13078.64|12958.64|13076.87|12956.87|10
1642894400000|2022-01-22 23:33:20|13078.19|12958.19|13078.52|12958.52|13078.97|12958.97|13077.58|12957.58|10
1642894410000|2022-01-22 23:33:30|13078.79|12958.79|13082.68|12962.68|13082.68|12962.68|13078.79|12958.79|10
1642894420000|2022-01-22 23:33:40|13082.15|12962.15|13083.2|12963.2|13083.2|12963.2|13082.11|12962.11|10
1642894430000|2022-01-22 23:33:50|13083.05|12963.05|13082.64|12962.64|13083.68|12963.68|13082.16|12962.16|10
1642894440000|2022-01-22 23:34:00|13081.68|12961.68|13080.3|12960.3|13081.82|12961.82|13080.14|12960.14|10
1642894450000|2022-01-22 23:34:10|13079.68|12959.68|13079.48|12959.48|13080.58|12960.58|13079.38|12959.38|10
1642894460000|2022-01-22 23:34:20|13078.71|12958.71|13075.17|12955.17|13078.71|12958.71|13075.17|12955.17|10
1642894470000|2022-01-22 23:34:30|13075.79|12955.79|13071.09|12951.09|13075.79|12955.79|13071.09|12951.09|10
1642894480000|2022-01-22 23:34:40|13070.68|12950.68|13065.42|12945.42|13070.68|12950.68|13065.42|12945.42|10
1642894490000|2022-01-22 23:34:50|13065.29|12945.29|13062.47|12942.47|13065.29|12945.29|13062.31|12942.31|10
1642894500000|2022-01-22 23:35:00|13062.59|12942.59|13057.22|12937.22|13062.59|12942.59|13057.22|12937.22|10
1642894510000|2022-01-22 23:35:10|13057.11|12937.11|13054.25|12934.25|13057.11|12937.11|13054.25|12934.25|10
1642894520000|2022-01-22 23:35:20|13053.26|12933.26|13044.21|12924.21|13053.26|12933.26|13044.21|12924.21|10
1642894530000|2022-01-22 23:35:30|13043.3|12923.3|13039.2|12919.2|13043.3|12923.3|13039.2|12919.2|10
1642894540000|2022-01-22 23:35:40|13038.51|12918.51|13035.19|12915.19|13038.51|12918.51|13035.19|12915.19|9
1642894550000|2022-01-22 23:35:50|13035.22|12915.22|13037.13|12917.13|13037.13|12917.13|13034.1|12914.1|10
1642894560000|2022-01-22 23:36:00|13037.3|12917.3|13043.68|12923.68|13043.68|12923.68|13037.3|12917.3|10
1642894570000|2022-01-22 23:36:10|13043.97|12923.97|13042.33|12922.33|13043.97|12923.97|13042.33|12922.33|10
1642894580000|2022-01-22 23:36:20|13043.09|12923.09|13043.09|12923.09|13043.94|12923.94|13042.78|12922.78|10
1642894590000|2022-01-22 23:36:30|13042.54|12922.54|13036.83|12916.83|13042.54|12922.54|13036.83|12916.83|9
1642894600000|2022-01-22 23:36:40|13036.35|12916.35|13037.7|12917.7|13038.1|12918.1|13036.35|12916.35|9
1642894610000|2022-01-22 23:36:50|13037.65|12917.65|13037.64|12917.64|13037.69|12917.69|13036.68|12916.68|10
1642894620000|2022-01-22 23:37:00|13037.87|12917.87|13037.58|12917.58|13038.26|12918.26|13037.54|12917.54|10
1642894630000|2022-01-22 23:37:10|13037.75|12917.75|13030.71|12910.71|13037.75|12917.75|13030.71|12910.71|10
1642894640000|2022-01-22 23:37:20|13030.1|12910.1|13030.87|12910.87|13031.08|12911.08|13029.67|12909.67|10
1642894650000|2022-01-22 23:37:30|13029.87|12909.87|13029.75|12909.75|13029.93|12909.93|13029.32|12909.32|10
1642894660000|2022-01-22 23:37:40|13029.77|12909.77|13030.35|12910.35|13031.32|12911.32|13029.59|12909.59|10
1642894670000|2022-01-22 23:37:50|13030.72|12910.72|13030.27|12910.27|13030.72|12910.72|13029.89|12909.89|10
1642894680000|2022-01-22 23:38:00|13030.18|12910.18|13028.21|12908.21|13030.18|12910.18|13028.19|12908.19|10
1642894690000|2022-01-22 23:38:10|13028.32|12908.32|13027.78|12907.78|13029.01|12909.01|13027.58|12907.58|10
1642894700000|2022-01-22 23:38:20|13027.98|12907.98|13028.41|12908.41|13028.66|12908.66|13027.82|12907.82|10
1642894710000|2022-01-22 23:38:30|13028.48|12908.48|13027.39|12907.39|13028.48|12908.48|13027.39|12907.39|10
1642894720000|2022-01-22 23:38:40|13028.04|12908.04|13028.5|12908.5|13030.64|12910.64|13028.04|12908.04|10
1642894730000|2022-01-22 23:38:50|13028.71|12908.71|13031.63|12911.63|13031.63|12911.63|13028.71|12908.71|10
1642894740000|2022-01-22 23:39:00|13031.97|12911.97|13030.7|12910.7|13031.97|12911.97|13030.53|12910.53|10
1642894750000|2022-01-22 23:39:10|13030.71|12910.71|13029.41|12909.41|13030.71|12910.71|13029.41|12909.41|10
1642894760000|2022-01-22 23:39:20|13029.16|12909.16|13026.18|12906.18|13029.16|12909.16|13026.18|12906.18|10
1642894770000|2022-01-22 23:39:30|13025.97|12905.97|13025.34|12905.34|13026.04|12906.04|13025.17|12905.17|10
1642894780000|2022-01-22 23:39:40|13025.43|12905.43|13026.25|12906.25|13026.25|12906.25|13025.43|12905.43|10
1642894790000|2022-01-22 23:39:50|13026.41|12906.41|13025.86|12905.86|13026.98|12906.98|13025.86|12905.86|8
1642894800000|2022-01-22 23:40:00|13025.58|12905.58|13026.47|12906.47|13026.47|12906.47|13025.27|12905.27|10
1642894810000|2022-01-22 23:40:10|13026.29|12906.29|13026.09|12906.09|13026.54|12906.54|13025.69|12905.69|10
1642894820000|2022-01-22 23:40:20|13025.85|12905.85|13030.21|12910.21|13030.21|12910.21|13025.85|12905.85|8
1642894830000|2022-01-22 23:40:30|13030.87|12910.87|13037.57|12917.57|13037.57|12917.57|13030.87|12910.87|10
1642894840000|2022-01-22 23:40:40|13037.72|12917.72|13039.81|12919.81|13040.36|12920.36|13037.63|12917.63|10
1642894850000|2022-01-22 23:40:50|13039.82|12919.82|13037.42|12917.42|13039.82|12919.82|13037.42|12917.42|10
1642894860000|2022-01-22 23:41:00|13037.45|12917.45|13036.15|12916.15|13037.8|12917.8|13035.78|12915.78|10
1642894870000|2022-01-22 23:41:10|13036.06|12916.06|13035.25|12915.25|13036.17|12916.17|13035.25|12915.25|10
1642894880000|2022-01-22 23:41:20|13035.29|12915.29|13035.23|12915.23|13036.19|12916.19|13035.22|12915.22|10
1642894890000|2022-01-22 23:41:30|13035.3|12915.3|13033.79|12913.79|13035.3|12915.3|13033.57|12913.57|9
1642894900000|2022-01-22 23:41:40|13034.43|12914.43|13034.75|12914.75|13034.76|12914.76|13033.9|12913.9|10
1642894910000|2022-01-22 23:41:50|13034.7|12914.7|13036.5|12916.5|13036.5|12916.5|13034.7|12914.7|10
1642894920000|2022-01-22 23:42:00|13037.11|12917.11|13038.87|12918.87|13038.87|12918.87|13037.11|12917.11|10
1642894930000|2022-01-22 23:42:10|13038.93|12918.93|13041.04|12921.04|13041.07|12921.07|13038.93|12918.93|10
1642894940000|2022-01-22 23:42:20|13041.77|12921.77|13043.03|12923.03|13043.11|12923.11|13041.77|12921.77|10
1642894950000|2022-01-22 23:42:30|13042.97|12922.97|13041.13|12921.13|13042.97|12922.97|13041.13|12921.13|10
1642894960000|2022-01-22 23:42:40|13041.44|12921.44|13038.34|12918.34|13041.78|12921.78|13038.34|12918.34|10
1642894970000|2022-01-22 23:42:50|13038.23|12918.23|13036.47|12916.47|13038.23|12918.23|13036.45|12916.45|10
1642894980000|2022-01-22 23:43:00|13036.75|12916.75|13036.44|12916.44|13037.22|12917.22|13036.17|12916.17|10
1642894990000|2022-01-22 23:43:10|13036.48|12916.48|13032.67|12912.67|13036.48|12916.48|13032.53|12912.53|10
1642895000000|2022-01-22 23:43:20|13032.45|12912.45|13029.06|12909.06|13032.45|12912.45|13029.06|12909.06|9
1642895010000|2022-01-22 23:43:30|13027.97|12907.97|13022.41|12902.41|13027.97|12907.97|13022.41|12902.41|10
1642895020000|2022-01-22 23:43:40|13021.75|12901.75|13013.36|12893.36|13021.75|12901.75|13013.36|12893.36|10
1642895030000|2022-01-22 23:43:50|13012.6|12892.6|13007.17|12887.17|13012.6|12892.6|13007.17|12887.17|9
1642895040000|2022-01-22 23:44:00|13007.28|12887.28|13003.22|12883.22|13007.28|12887.28|13003.22|12883.22|10
1642895050000|2022-01-22 23:44:10|13001.84|12881.84|12999.02|12879.02|13001.84|12881.84|12999.02|12879.02|9
1642895060000|2022-01-22 23:44:20|12998.61|12878.61|12997.47|12877.47|12998.61|12878.61|12997.05|12877.05|10
1642895070000|2022-01-22 23:44:30|12996.58|12876.58|12995.82|12875.82|12997.03|12877.03|12995.82|12875.82|10
1642895080000|2022-01-22 23:44:40|12995.77|12875.77|12995.9|12875.9|12996.03|12876.03|12995.44|12875.44|10
1642895090000|2022-01-22 23:44:50|12995.81|12875.81|12996.05|12876.05|12997.01|12877.01|12995.81|12875.81|10
1642895100000|2022-01-22 23:45:00|12996.61|12876.61|12996.69|12876.69|12996.98|12876.98|12995.89|12875.89|10
1642895110000|2022-01-22 23:45:10|12996.31|12876.31|12996.29|12876.29|12996.79|12876.79|12996.29|12876.29|10
1642895120000|2022-01-22 23:45:20|12995.79|12875.79|12993.23|12873.23|12995.91|12875.91|12992.83|12872.83|10
1642895130000|2022-01-22 23:45:30|12993.37|12873.37|12990.65|12870.65|12993.37|12873.37|12990.65|12870.65|10
1642895140000|2022-01-22 23:45:40|12990.43|12870.43|12987.87|12867.87|12990.43|12870.43|12987.87|12867.87|10
1642895150000|2022-01-22 23:45:50|12987.81|12867.81|12990.22|12870.22|12990.22|12870.22|12987.81|12867.81|9
1642895160000|2022-01-22 23:46:00|12990.15|12870.15|12991.43|12871.43|12991.43|12871.43|12990.15|12870.15|10
1642895170000|2022-01-22 23:46:10|12991.69|12871.69|12995.32|12875.32|12995.32|12875.32|12991.69|12871.69|10
1642895180000|2022-01-22 23:46:20|12995.68|12875.68|12998.58|12878.58|12998.58|12878.58|12995.68|12875.68|10
1642895190000|2022-01-22 23:46:30|12998.74|12878.74|12998.74|12878.74|12998.92|12878.92|12998.62|12878.62|10
1642895200000|2022-01-22 23:46:40|12999.06|12879.06|13003.89|12883.89|13003.89|12883.89|12999.06|12879.06|10
1642895210000|2022-01-22 23:46:50|13004.38|12884.38|13008.53|12888.53|13008.53|12888.53|13004.38|12884.38|9
1642895220000|2022-01-22 23:47:00|13008.74|12888.74|13015.53|12895.53|13015.83|12895.83|13008.74|12888.74|10
1642895230000|2022-01-22 23:47:10|13015.33|12895.33|13015.02|12895.02|13015.33|12895.33|13013.76|12893.76|10
1642895240000|2022-01-22 23:47:20|13015.46|12895.46|13017.41|12897.41|13017.41|12897.41|13015.46|12895.46|10
1642895250000|2022-01-22 23:47:30|13017.61|12897.61|13020.11|12900.11|13020.11|12900.11|13017.61|12897.61|9
1642895260000|2022-01-22 23:47:40|13020.32|12900.32|13020.95|12900.95|13021.5|12901.5|13020.22|12900.22|10
1642895270000|2022-01-22 23:47:50|13020.27|12900.27|13017.88|12897.88|13020.27|12900.27|13017.88|12897.88|10
1642895280000|2022-01-22 23:48:00|13017.45|12897.45|13014.55|12894.55|13017.45|12897.45|13014.55|12894.55|10
1642895290000|2022-01-22 23:48:10|13014.53|12894.53|13013.07|12893.07|13014.53|12894.53|13012.62|12892.62|10
1642895300000|2022-01-22 23:48:20|13012.61|12892.61|13016.2|12896.2|13016.2|12896.2|13012.53|12892.53|10
1642895310000|2022-01-22 23:48:30|13016.01|12896.01|13019.92|12899.92|13020.08|12900.08|13016.01|12896.01|10
1642895320000|2022-01-22 23:48:40|13020.29|12900.29|13026.21|12906.21|13026.21|12906.21|13020.29|12900.29|10
1642895330000|2022-01-22 23:48:50|13026.73|12906.73|13031.08|12911.08|13031.08|12911.08|13026.73|12906.73|9
1642895340000|2022-01-22 23:49:00|13031.2|12911.2|13033.43|12913.43|13033.43|12913.43|13031.12|12911.12|10
1642895350000|2022-01-22 23:49:10|13033.88|12913.88|13037.12|12917.12|13037.26|12917.26|13033.82|12913.82|10
1642895360000|2022-01-22 23:49:20|13037.35|12917.35|13041.13|12921.13|13041.44|12921.44|13037.35|12917.35|10
1642895370000|2022-01-22 23:49:30|13043.64|12923.64|13051.94|12931.94|13051.94|12931.94|13043.64|12923.64|9
1642895380000|2022-01-22 23:49:40|13053.02|12933.02|13056.26|12936.26|13056.29|12936.29|13053.02|12933.02|10
1642895390000|2022-01-22 23:49:50|13055.97|12935.97|13055.23|12935.23|13055.97|12935.97|13054.57|12934.57|10
1642895400000|2022-01-22 23:50:00|13055.38|12935.38|13054.11|12934.11|13055.64|12935.64|13054.11|12934.11|10
1642895410000|2022-01-22 23:50:10|13054.14|12934.14|13054.03|12934.03|13055.12|12935.12|13053.37|12933.37|10
1642895420000|2022-01-22 23:50:20|13053.58|12933.58|13052.53|12932.53|13053.77|12933.77|13052.27|12932.27|10
1642895430000|2022-01-22 23:50:30|13052.38|12932.38|13049.21|12929.21|13052.4|12932.4|13048.85|12928.85|9
1642895440000|2022-01-22 23:50:40|13048.95|12928.95|13049.15|12929.15|13049.15|12929.15|13048.46|12928.46|9
1642895450000|2022-01-22 23:50:50|13048.65|12928.65|13050.25|12930.25|13050.3|12930.3|13048.65|12928.65|10
1642895460000|2022-01-22 23:51:00|13050.7|12930.7|13051.52|12931.52|13052.06|12932.06|13050.38|12930.38|10
1642895470000|2022-01-22 23:51:10|13051.94|12931.94|13052.08|12932.08|13052.44|12932.44|13051.33|12931.33|10
1642895480000|2022-01-22 23:51:20|13052.1|12932.1|13054.15|12934.15|13055.05|12935.05|13050.84|12930.84|9
1642895490000|2022-01-22 23:51:30|13053.24|12933.24|13048.66|12928.66|13053.24|12933.24|13048.32|12928.32|9
1642895500000|2022-01-22 23:51:40|13048.59|12928.59|13047.75|12927.75|13048.59|12928.59|13047.59|12927.59|10
1642895510000|2022-01-22 23:51:50|13047.18|12927.18|13047.06|12927.06|13047.35|12927.35|13046.73|12926.73|10
1642895520000|2022-01-22 23:52:00|13046.87|12926.87|13046.28|12926.28|13047.75|12927.75|13046.27|12926.27|9
1642895530000|2022-01-22 23:52:10|13046.57|12926.57|13041.4|12921.4|13046.57|12926.57|13041.4|12921.4|10
1642895540000|2022-01-22 23:52:20|13041.43|12921.43|13038.58|12918.58|13041.43|12921.43|13038.48|12918.48|10
1642895550000|2022-01-22 23:52:30|13038.57|12918.57|13035.85|12915.85|13038.57|12918.57|13035.85|12915.85|10
1642895560000|2022-01-22 23:52:40|13036.72|12916.72|13036.4|12916.4|13036.76|12916.76|13035.66|12915.66|10
1642895570000|2022-01-22 23:52:50|13036.73|12916.73|13040.48|12920.48|13040.57|12920.57|13036.73|12916.73|10
1642895580000|2022-01-22 23:53:00|13040.79|12920.79|13042.89|12922.89|13042.89|12922.89|13040.79|12920.79|10
1642895590000|2022-01-22 23:53:10|13043.3|12923.3|13045.77|12925.77|13045.77|12925.77|13043.3|12923.3|10
1642895600000|2022-01-22 23:53:20|13046.1|12926.1|13048.79|12928.79|13048.79|12928.79|13046.1|12926.1|10
1642895610000|2022-01-22 23:53:30|13048.34|12928.34|13049.16|12929.16|13049.44|12929.44|13048.28|12928.28|10
1642895620000|2022-01-22 23:53:40|13049.36|12929.36|13050.41|12930.41|13050.48|12930.48|13048.78|12928.78|10
1642895630000|2022-01-22 23:53:50|13050.47|12930.47|13051.79|12931.79|13051.79|12931.79|13050.47|12930.47|10
1642895640000|2022-01-22 23:54:00|13051.63|12931.63|13052.05|12932.05|13052.43|12932.43|13051.55|12931.55|10
1642895650000|2022-01-22 23:54:10|13051.84|12931.84|13053.27|12933.27|13053.27|12933.27|13051.53|12931.53|10
1642895660000|2022-01-22 23:54:20|13052.21|12932.21|13053.42|12933.42|13053.42|12933.42|13052.07|12932.07|10
1642895670000|2022-01-22 23:54:30|13053.85|12933.85|13056.59|12936.59|13056.73|12936.73|13053.66|12933.66|10
1642895680000|2022-01-22 23:54:40|13056.98|12936.98|13057.48|12937.48|13058.71|12938.71|13056.98|12936.98|10
1642895690000|2022-01-22 23:54:50|13057.34|12937.34|13055.21|12935.21|13057.47|12937.47|13055.21|12935.21|10
1642895700000|2022-01-22 23:55:00|13055.31|12935.31|13055.78|12935.78|13055.78|12935.78|13054.28|12934.28|10
1642895710000|2022-01-22 23:55:10|13055.67|12935.67|13058.09|12938.09|13058.09|12938.09|13055.6|12935.6|10
1642895720000|2022-01-22 23:55:20|13058.94|12938.94|13061.66|12941.66|13061.66|12941.66|13058.93|12938.93|10
1642895730000|2022-01-22 23:55:30|13062.01|12942.01|13062.86|12942.86|13062.86|12942.86|13061.15|12941.15|10
1642895740000|2022-01-22 23:55:40|13062.62|12942.62|13061.27|12941.27|13062.91|12942.91|13061.27|12941.27|10
1642895750000|2022-01-22 23:55:50|13060.9|12940.9|13061.4|12941.4|13061.53|12941.53|13060.9|12940.9|10
1642895760000|2022-01-22 23:56:00|13061.62|12941.62|13062.82|12942.82|13062.89|12942.89|13061.62|12941.62|10
1642895770000|2022-01-22 23:56:10|13063.15|12943.15|13063.93|12943.93|13063.93|12943.93|13062.99|12942.99|10
1642895780000|2022-01-22 23:56:20|13063.37|12943.37|13063.56|12943.56|13063.71|12943.71|13063.14|12943.14|10
1642895790000|2022-01-22 23:56:30|13063.87|12943.87|13063.64|12943.64|13064.03|12944.03|13063.23|12943.23|10
1642895800000|2022-01-22 23:56:40|13063.49|12943.49|13063.04|12943.04|13063.65|12943.65|13062.38|12942.38|10
1642895810000|2022-01-22 23:56:50|13063.15|12943.15|13064|12944|13064.26|12944.26|13063.15|12943.15|9
1642895820000|2022-01-22 23:57:00|13063.79|12943.79|13058.12|12938.12|13064.2|12944.2|13058.12|12938.12|10
1642895830000|2022-01-22 23:57:10|13057.42|12937.42|13055.85|12935.85|13057.62|12937.62|13055.85|12935.85|10
1642895840000|2022-01-22 23:57:20|13055.41|12935.41|13046.77|12926.77|13055.41|12935.41|13046.77|12926.77|10
1642895850000|2022-01-22 23:57:30|13046.59|12926.59|13043.04|12923.04|13046.59|12926.59|13042.71|12922.71|10
1642895860000|2022-01-22 23:57:40|13042.96|12922.96|13039.74|12919.74|13042.96|12922.96|13039.72|12919.72|9
1642895870000|2022-01-22 23:57:50|13039.8|12919.8|13040.02|12920.02|13040.42|12920.42|13039.31|12919.31|10
1642895880000|2022-01-22 23:58:00|13040.22|12920.22|13040.01|12920.01|13040.32|12920.32|13039.57|12919.57|10
1642895890000|2022-01-22 23:58:10|13040.14|12920.14|13042.96|12922.96|13042.96|12922.96|13039.33|12919.33|10
1642895900000|2022-01-22 23:58:20|13043.24|12923.24|13050.49|12930.49|13050.49|12930.49|13043.24|12923.24|10
1642895910000|2022-01-22 23:58:30|13051.63|12931.63|13056.15|12936.15|13056.15|12936.15|13051.63|12931.63|10
1642895920000|2022-01-22 23:58:40|13056.25|12936.25|13057.97|12937.97|13057.97|12937.97|13056.25|12936.25|9
1642895930000|2022-01-22 23:58:50|13058.08|12938.08|13059.18|12939.18|13059.18|12939.18|13057.91|12937.91|10
1642895940000|2022-01-22 23:59:00|13059.2|12939.2|13061.14|12941.14|13061.14|12941.14|13059.2|12939.2|10
1642895950000|2022-01-22 23:59:10|13061.58|12941.58|13072.94|12952.94|13072.94|12952.94|13061.58|12941.58|10
1642895960000|2022-01-22 23:59:20|13074.41|12954.41|13085.39|12965.39|13085.39|12965.39|13074.23|12954.23|10
1642895970000|2022-01-22 23:59:30|13084.59|12964.59|13091.44|12971.44|13091.44|12971.44|13084.59|12964.59|10
1642895980000|2022-01-22 23:59:40|13091.69|12971.69|13094.27|12974.27|13094.35|12974.35|13091.69|12971.69|10
1642895990000|2022-01-22 23:59:50|13094.48|12974.48|13092.43|12972.43|13094.48|12974.48|13092.43|12972.43|10
1642896000000|2022-01-23 00:00:00|13091.76|12971.76|13090.78|12970.78|13092.18|12972.18|13090.39|12970.39|10
1642896010000|2022-01-23 00:00:10|13090.73|12970.73|13090.36|12970.36|13091.43|12971.43|13090.36|12970.36|10
1642896020000|2022-01-23 00:00:20|13090.62|12970.62|13085.16|12965.16|13091.73|12971.73|13085.16|12965.16|10
1642896030000|2022-01-23 00:00:30|13085.9|12965.9|13088.54|12968.54|13088.54|12968.54|13085.9|12965.9|10
1642896040000|2022-01-23 00:00:40|13088.59|12968.59|13088.91|12968.91|13089.76|12969.76|13088.37|12968.37|10
1642896050000|2022-01-23 00:00:50|13088.47|12968.47|13091.16|12971.16|13091.16|12971.16|13087.58|12967.58|10
1642896060000|2022-01-23 00:01:00|13090.8|12970.8|13092.47|12972.47|13093.08|12973.08|13090.8|12970.8|10
1642896070000|2022-01-23 00:01:10|13092.17|12972.17|13090.88|12970.88|13092.17|12972.17|13090.28|12970.28|10
1642896080000|2022-01-23 00:01:20|13090.36|12970.36|13088.44|12968.44|13090.36|12970.36|13088.44|12968.44|10
1642896090000|2022-01-23 00:01:30|13088.7|12968.7|13090.32|12970.32|13090.36|12970.36|13088.7|12968.7|10
1642896100000|2022-01-23 00:01:40|13090.55|12970.55|13088.76|12968.76|13091.35|12971.35|13088.76|12968.76|10
1642896110000|2022-01-23 00:01:50|13089.2|12969.2|13090.95|12970.95|13090.97|12970.97|13088.69|12968.69|10
1642896120000|2022-01-23 00:02:00|13090.81|12970.81|13087.99|12967.99|13090.94|12970.94|13087.99|12967.99|10
1642896130000|2022-01-23 00:02:10|13087.65|12967.65|13080.91|12960.91|13087.65|12967.65|13080.91|12960.91|10
1642896140000|2022-01-23 00:02:20|13078.79|12958.79|13076.92|12956.92|13078.79|12958.79|13076.3|12956.3|10
1642896150000|2022-01-23 00:02:30|13076.85|12956.85|13077.35|12957.35|13078.34|12958.34|13076.85|12956.85|10
1642896160000|2022-01-23 00:02:40|13077.11|12957.11|13071.91|12951.91|13077.86|12957.86|13071.91|12951.91|10
1642896170000|2022-01-23 00:02:50|13071.06|12951.06|13064.1|12944.1|13071.06|12951.06|13064.1|12944.1|10
1642896180000|2022-01-23 00:03:00|13063.96|12943.96|13058.72|12938.72|13064.3|12944.3|13058.72|12938.72|10
1642896190000|2022-01-23 00:03:10|13057.75|12937.75|13052.33|12932.33|13057.75|12937.75|13052.33|12932.33|10
1642896200000|2022-01-23 00:03:20|13052.11|12932.11|13053.19|12933.19|13053.22|12933.22|13051.68|12931.68|10
1642896210000|2022-01-23 00:03:30|13053.57|12933.57|13054.07|12934.07|13054.79|12934.79|13053.31|12933.31|10
1642896220000|2022-01-23 00:03:40|13054.51|12934.51|13053.67|12933.67|13054.51|12934.51|13052.65|12932.65|10
1642896230000|2022-01-23 00:03:50|13053.74|12933.74|13053.94|12933.94|13054.32|12934.32|13053.49|12933.49|10
1642896240000|2022-01-23 00:04:00|13053.98|12933.98|13053.92|12933.92|13054.33|12934.33|13053.79|12933.79|10
1642896250000|2022-01-23 00:04:10|13053.52|12933.52|13050.82|12930.82|13053.52|12933.52|13050.82|12930.82|10
1642896260000|2022-01-23 00:04:20|13050.33|12930.33|13047.54|12927.54|13050.33|12930.33|13047.45|12927.45|9
1642896270000|2022-01-23 00:04:30|13047.92|12927.92|13046.07|12926.07|13048.03|12928.03|13046.06|12926.06|10
1642896280000|2022-01-23 00:04:40|13045.61|12925.61|13042.63|12922.63|13045.61|12925.61|13042.47|12922.47|10
1642896290000|2022-01-23 00:04:50|13042.49|12922.49|13042.48|12922.48|13042.69|12922.69|13042.34|12922.34|10
1642896300000|2022-01-23 00:05:00|13043.06|12923.06|13042.23|12922.23|13043.35|12923.35|13042.23|12922.23|10
1642896310000|2022-01-23 00:05:10|13042.3|12922.3|13037.85|12917.85|13042.3|12922.3|13037.85|12917.85|9
1642896320000|2022-01-23 00:05:20|13036.48|12916.48|13032.87|12912.87|13036.48|12916.48|13031.63|12911.63|10
1642896330000|2022-01-23 00:05:30|13032.88|12912.88|13038.02|12918.02|13038.02|12918.02|13032.88|12912.88|10
1642896340000|2022-01-23 00:05:40|13038.1|12918.1|13039.76|12919.76|13040.21|12920.21|13038.1|12918.1|10
1642896350000|2022-01-23 00:05:50|13039.97|12919.97|13039.78|12919.78|13040.17|12920.17|13039.49|12919.49|10
1642896360000|2022-01-23 00:06:00|13039.98|12919.98|13040.76|12920.76|13041.27|12921.27|13039.98|12919.98|10
1642896370000|2022-01-23 00:06:10|13040.9|12920.9|13047.62|12927.62|13047.62|12927.62|13040.9|12920.9|10
1642896380000|2022-01-23 00:06:20|13047.76|12927.76|13044.96|12924.96|13049.78|12929.78|13044.79|12924.79|10
1642896390000|2022-01-23 00:06:30|13044.79|12924.79|13044.47|12924.47|13044.84|12924.84|13043.89|12923.89|10
1642896400000|2022-01-23 00:06:40|13044.06|12924.06|13044.75|12924.75|13044.75|12924.75|13043.83|12923.83|9
1642896410000|2022-01-23 00:06:50|13044.9|12924.9|13048.54|12928.54|13048.54|12928.54|13044.53|12924.53|10
1642896420000|2022-01-23 00:07:00|13049.52|12929.52|13061.9|12941.9|13061.9|12941.9|13049.52|12929.52|10
1642896430000|2022-01-23 00:07:10|13062.21|12942.21|13078.28|12958.28|13078.28|12958.28|13062.21|12942.21|10
1642896440000|2022-01-23 00:07:20|13078.92|12958.92|13094.72|12974.72|13094.86|12974.86|13078.92|12958.92|10
1642896450000|2022-01-23 00:07:30|13094.76|12974.76|13100.05|12980.05|13100.05|12980.05|13094.76|12974.76|10
1642896460000|2022-01-23 00:07:40|13100.13|12980.13|13103.81|12983.81|13103.81|12983.81|13100.13|12980.13|10
1642896470000|2022-01-23 00:07:50|13105.54|12985.54|13111.03|12991.03|13111.03|12991.03|13105.24|12985.24|10
1642896480000|2022-01-23 00:08:00|13110.78|12990.78|13122.56|13002.56|13122.56|13002.56|13110.78|12990.78|10
1642896490000|2022-01-23 00:08:10|13122.09|13002.09|13137.67|13017.67|13137.67|13017.67|13122.09|13002.09|10
1642896500000|2022-01-23 00:08:20|13138.91|13018.91|13140.74|13020.74|13142.37|13022.37|13138.91|13018.91|10
1642896510000|2022-01-23 00:08:30|13140.46|13020.46|13149.89|13029.89|13149.89|13029.89|13140.46|13020.46|9
1642896520000|2022-01-23 00:08:40|13150.2|13030.2|13150.61|13030.61|13150.61|13030.61|13149.17|13029.17|10
1642896530000|2022-01-23 00:08:50|13149.96|13029.96|13155.26|13035.26|13155.26|13035.26|13149.96|13029.96|9
1642896540000|2022-01-23 00:09:00|13156.14|13036.14|13157.43|13037.43|13157.43|13037.43|13156.14|13036.14|10
1642896550000|2022-01-23 00:09:10|13156.6|13036.6|13148.6|13028.6|13156.6|13036.6|13148.12|13028.12|10
1642896560000|2022-01-23 00:09:20|13147.57|13027.57|13139.83|13019.83|13148.45|13028.45|13139.83|13019.83|10
1642896570000|2022-01-23 00:09:30|13139.98|13019.98|13141.17|13021.17|13141.17|13021.17|13139.57|13019.57|10
1642896580000|2022-01-23 00:09:40|13140.88|13020.88|13140.87|13020.87|13140.88|13020.88|13140.04|13020.04|10
1642896590000|2022-01-23 00:09:50|13140.9|13020.9|13147.56|13027.56|13147.56|13027.56|13140.85|13020.85|10
1642896600000|2022-01-23 00:10:00|13148.46|13028.46|13152.6|13032.6|13152.6|13032.6|13148.46|13028.46|10
1642896610000|2022-01-23 00:10:10|13153.15|13033.15|13167.32|13047.32|13167.32|13047.32|13153.15|13033.15|10
1642896620000|2022-01-23 00:10:20|13167.97|13047.97|13178.07|13058.07|13178.07|13058.07|13167.72|13047.72|10
1642896630000|2022-01-23 00:10:30|13178.88|13058.88|13185.95|13065.95|13185.95|13065.95|13178.88|13058.88|10
1642896640000|2022-01-23 00:10:40|13186.53|13066.53|13196.83|13076.83|13196.83|13076.83|13186.53|13066.53|10
1642896650000|2022-01-23 00:10:50|13199.72|13079.72|13203.52|13083.52|13203.52|13083.52|13199.57|13079.57|10
1642896660000|2022-01-23 00:11:00|13202.78|13082.78|13201.72|13081.72|13202.78|13082.78|13200.78|13080.78|10
1642896670000|2022-01-23 00:11:10|13201.03|13081.03|13198.46|13078.46|13202.16|13082.16|13198.46|13078.46|10
1642896680000|2022-01-23 00:11:20|13197.67|13077.67|13196.32|13076.32|13199.24|13079.24|13196.21|13076.21|10
1642896690000|2022-01-23 00:11:30|13196.76|13076.76|13186.68|13066.68|13196.76|13076.76|13186.68|13066.68|10
1642896700000|2022-01-23 00:11:40|13185.63|13065.63|13183.46|13063.46|13186.22|13066.22|13183.19|13063.19|10
1642896710000|2022-01-23 00:11:50|13183.7|13063.7|13187.06|13067.06|13187.44|13067.44|13183.7|13063.7|10
1642896720000|2022-01-23 00:12:00|13187.64|13067.64|13189.32|13069.32|13190.86|13070.86|13187.47|13067.47|10
1642896730000|2022-01-23 00:12:10|13189.24|13069.24|13179.3|13059.3|13189.45|13069.45|13179.3|13059.3|10
1642896740000|2022-01-23 00:12:20|13178.23|13058.23|13174.6|13054.6|13178.23|13058.23|13174.6|13054.6|10
1642896750000|2022-01-23 00:12:30|13173.97|13053.97|13179.71|13059.71|13179.71|13059.71|13171.23|13051.23|10
1642896760000|2022-01-23 00:12:40|13179.78|13059.78|13181.87|13061.87|13183.34|13063.34|13179.77|13059.77|10
1642896770000|2022-01-23 00:12:50|13181.95|13061.95|13182.77|13062.77|13183.11|13063.11|13181.01|13061.01|10
1642896780000|2022-01-23 00:13:00|13183.42|13063.42|13176.36|13056.36|13183.46|13063.46|13176.36|13056.36|10
1642896790000|2022-01-23 00:13:10|13175.28|13055.28|13168.31|13048.31|13175.28|13055.28|13168.31|13048.31|10
1642896800000|2022-01-23 00:13:20|13167.67|13047.67|13169.19|13049.19|13169.33|13049.33|13166.88|13046.88|10
1642896810000|2022-01-23 00:13:30|13168.71|13048.71|13163.88|13043.88|13168.71|13048.71|13163.58|13043.58|10
1642896820000|2022-01-23 00:13:40|13163.78|13043.78|13162.54|13042.54|13163.97|13043.97|13162.02|13042.02|10
1642896830000|2022-01-23 00:13:50|13163.35|13043.35|13164.67|13044.67|13164.67|13044.67|13162.41|13042.41|10
1642896840000|2022-01-23 00:14:00|13164.8|13044.8|13166.61|13046.61|13166.61|13046.61|13164.8|13044.8|10
1642896850000|2022-01-23 00:14:10|13166.24|13046.24|13167.94|13047.94|13167.94|13047.94|13165.88|13045.88|10
1642896860000|2022-01-23 00:14:20|13168.26|13048.26|13164.75|13044.75|13168.65|13048.65|13164.75|13044.75|10
1642896870000|2022-01-23 00:14:30|13164.74|13044.74|13156.21|13036.21|13164.74|13044.74|13156.21|13036.21|10
1642896880000|2022-01-23 00:14:40|13152.81|13032.81|13155.33|13035.33|13155.33|13035.33|13151.22|13031.22|10
1642896890000|2022-01-23 00:14:50|13155.75|13035.75|13156.21|13036.21|13156.58|13036.58|13155.51|13035.51|10
1642896900000|2022-01-23 00:15:00|13155.57|13035.57|13153.74|13033.74|13155.57|13035.57|13153.74|13033.74|10
1642896910000|2022-01-23 00:15:10|13153.35|13033.35|13149.92|13029.92|13153.35|13033.35|13149.92|13029.92|10
1642896920000|2022-01-23 00:15:20|13149.57|13029.57|13141.99|13021.99|13149.57|13029.57|13141.99|13021.99|10
1642896930000|2022-01-23 00:15:30|13141.69|13021.69|13135.21|13015.21|13141.69|13021.69|13135.21|13015.21|10
1642896940000|2022-01-23 00:15:40|13133.81|13013.81|13130.96|13010.96|13134.83|13014.83|13130.96|13010.96|10
1642896950000|2022-01-23 00:15:50|13131.42|13011.42|13128.96|13008.96|13131.5|13011.5|13128.68|13008.68|10
1642896960000|2022-01-23 00:16:00|13128.43|13008.43|13128.67|13008.67|13128.69|13008.69|13127.88|13007.88|10
1642896970000|2022-01-23 00:16:10|13129.14|13009.14|13133.5|13013.5|13133.5|13013.5|13129.14|13009.14|10
1642896980000|2022-01-23 00:16:20|13134.16|13014.16|13141.46|13021.46|13141.46|13021.46|13134.16|13014.16|10
1642896990000|2022-01-23 00:16:30|13141.52|13021.52|13143.63|13023.63|13143.63|13023.63|13141.36|13021.36|9
1642897000000|2022-01-23 00:16:40|13143.8|13023.8|13146.59|13026.59|13146.59|13026.59|13143.8|13023.8|9
1642897010000|2022-01-23 00:16:50|13146.65|13026.65|13144.28|13024.28|13147.16|13027.16|13144.28|13024.28|10
1642897020000|2022-01-23 00:17:00|13144.25|13024.25|13142.63|13022.63|13144.77|13024.77|13142.63|13022.63|10
1642897030000|2022-01-23 00:17:10|13142.61|13022.61|13137.94|13017.94|13142.63|13022.63|13137.94|13017.94|10
1642897040000|2022-01-23 00:17:20|13137.57|13017.57|13135.19|13015.19|13137.57|13017.57|13135.06|13015.06|10
1642897050000|2022-01-23 00:17:30|13134.69|13014.69|13124.32|13004.32|13134.69|13014.69|13124.32|13004.32|10
1642897060000|2022-01-23 00:17:40|13122.64|13002.64|13122.05|13002.05|13122.64|13002.64|13120.44|13000.44|10
1642897070000|2022-01-23 00:17:50|13122.21|13002.21|13125.85|13005.85|13125.85|13005.85|13122.21|13002.21|10
1642897080000|2022-01-23 00:18:00|13126.18|13006.18|13126.81|13006.81|13127.32|13007.32|13126.18|13006.18|10
1642897090000|2022-01-23 00:18:10|13126.46|13006.46|13124.85|13004.85|13126.46|13006.46|13124.71|13004.71|10
1642897100000|2022-01-23 00:18:20|13124.8|13004.8|13121.7|13001.7|13124.8|13004.8|13121.7|13001.7|10
1642897110000|2022-01-23 00:18:30|13120.66|13000.66|13117.1|12997.1|13120.66|13000.66|13117.1|12997.1|10
1642897120000|2022-01-23 00:18:40|13116.89|12996.89|13115.78|12995.78|13116.92|12996.92|13115.65|12995.65|10
1642897130000|2022-01-23 00:18:50|13115.6|12995.6|13117.29|12997.29|13117.95|12997.95|13115.36|12995.36|10
1642897140000|2022-01-23 00:19:00|13117.36|12997.36|13115.41|12995.41|13117.36|12997.36|13115.41|12995.41|10
1642897150000|2022-01-23 00:19:10|13115.69|12995.69|13121.52|13001.52|13121.52|13001.52|13115.59|12995.59|10
1642897160000|2022-01-23 00:19:20|13122.04|13002.04|13126.13|13006.13|13126.13|13006.13|13122.04|13002.04|10
1642897170000|2022-01-23 00:19:30|13126.61|13006.61|13127.81|13007.81|13128.05|13008.05|13126.61|13006.61|10
1642897180000|2022-01-23 00:19:40|13128.38|13008.38|13130.79|13010.79|13130.79|13010.79|13128.09|13008.09|10
1642897190000|2022-01-23 00:19:50|13131.27|13011.27|13129.84|13009.84|13131.27|13011.27|13129.55|13009.55|10
1642897200000|2022-01-23 00:20:00|13130.33|13010.33|13133.92|13013.92|13133.93|13013.93|13130.33|13010.33|10
1642897210000|2022-01-23 00:20:10|13133.77|13013.77|13148.17|13028.17|13148.17|13028.17|13133.77|13013.77|10
1642897220000|2022-01-23 00:20:20|13147.86|13027.86|13157.36|13037.36|13158.27|13038.27|13147.86|13027.86|10
1642897230000|2022-01-23 00:20:30|13157.67|13037.67|13156.96|13036.96|13157.95|13037.95|13156.7|13036.7|10
1642897240000|2022-01-23 00:20:40|13157.09|13037.09|13160.18|13040.18|13160.18|13040.18|13156.45|13036.45|10
1642897250000|2022-01-23 00:20:50|13160.69|13040.69|13165.6|13045.6|13165.6|13045.6|13160.44|13040.44|10
1642897260000|2022-01-23 00:21:00|13165.3|13045.3|13171.34|13051.34|13171.34|13051.34|13165.3|13045.3|10
1642897270000|2022-01-23 00:21:10|13171.59|13051.59|13169.8|13049.8|13172.01|13052.01|13169.53|13049.53|10
1642897280000|2022-01-23 00:21:20|13169.9|13049.9|13175.21|13055.21|13175.21|13055.21|13169.9|13049.9|10
1642897290000|2022-01-23 00:21:30|13176.56|13056.56|13187.63|13067.63|13187.63|13067.63|13176.56|13056.56|10
1642897300000|2022-01-23 00:21:40|13190.14|13070.14|13210.16|13090.16|13210.16|13090.16|13190.14|13070.14|10
1642897310000|2022-01-23 00:21:50|13211.67|13091.67|13220.69|13100.69|13220.77|13100.77|13211.67|13091.67|10
1642897320000|2022-01-23 00:22:00|13220.07|13100.07|13222.3|13102.3|13222.3|13102.3|13219.92|13099.92|10
1642897330000|2022-01-23 00:22:10|13222.22|13102.22|13220.15|13100.15|13222.48|13102.48|13220.15|13100.15|10
1642897340000|2022-01-23 00:22:20|13219.96|13099.96|13217.74|13097.74|13219.96|13099.96|13215.6|13095.6|10
1642897350000|2022-01-23 00:22:30|13217.45|13097.45|13230.27|13110.27|13230.27|13110.27|13217.45|13097.45|10
1642897360000|2022-01-23 00:22:40|13231.73|13111.73|13239.02|13119.02|13239.02|13119.02|13230.25|13110.25|10
1642897370000|2022-01-23 00:22:50|13241.88|13121.88|13244.86|13124.86|13245.61|13125.61|13241.88|13121.88|10
1642897380000|2022-01-23 00:23:00|13245.51|13125.51|13240.49|13120.49|13245.51|13125.51|13240.49|13120.49|10
1642897390000|2022-01-23 00:23:10|13240.29|13120.29|13237.96|13117.96|13240.68|13120.68|13237.79|13117.79|10
1642897400000|2022-01-23 00:23:20|13238.42|13118.42|13231.58|13111.58|13238.42|13118.42|13231.58|13111.58|10
1642897410000|2022-01-23 00:23:30|13231.42|13111.42|13234.21|13114.21|13234.21|13114.21|13230.58|13110.58|10
1642897420000|2022-01-23 00:23:40|13234.62|13114.62|13242.69|13122.69|13242.69|13122.69|13233.85|13113.85|10
1642897430000|2022-01-23 00:23:50|13243.7|13123.7|13246.42|13126.42|13246.42|13126.42|13243.7|13123.7|10
1642897440000|2022-01-23 00:24:00|13247.53|13127.53|13247.36|13127.36|13247.53|13127.53|13245.55|13125.55|10
1642897450000|2022-01-23 00:24:10|13251.43|13131.43|13252.45|13132.45|13253.26|13133.26|13250.67|13130.67|10
1642897460000|2022-01-23 00:24:20|13252.93|13132.93|13262.95|13142.95|13262.95|13142.95|13252.93|13132.93|10
1642897470000|2022-01-23 00:24:30|13263.37|13143.37|13273.64|13153.64|13274.56|13154.56|13263.37|13143.37|10
1642897480000|2022-01-23 00:24:40|13272.93|13152.93|13267.95|13147.95|13273.41|13153.41|13267.61|13147.61|10
1642897490000|2022-01-23 00:24:50|13267.48|13147.48|13263.45|13143.45|13267.48|13147.48|13263.45|13143.45|10
1642897500000|2022-01-23 00:25:00|13263.92|13143.92|13262.07|13142.07|13264.03|13144.03|13262.07|13142.07|10
1642897510000|2022-01-23 00:25:10|13261.07|13141.07|13267.02|13147.02|13267.02|13147.02|13260.43|13140.43|10
1642897520000|2022-01-23 00:25:20|13268.13|13148.13|13271.91|13151.91|13271.91|13151.91|13268.13|13148.13|10
1642897530000|2022-01-23 00:25:30|13272.16|13152.16|13272.32|13152.32|13272.96|13152.96|13271.15|13151.15|9
1642897540000|2022-01-23 00:25:40|13272.34|13152.34|13273.34|13153.34|13273.45|13153.45|13271.42|13151.42|10
1642897550000|2022-01-23 00:25:50|13273.48|13153.48|13277.75|13157.75|13277.75|13157.75|13273.46|13153.46|10
1642897560000|2022-01-23 00:26:00|13278.6|13158.6|13283.27|13163.27|13285.07|13165.07|13278.6|13158.6|10
1642897570000|2022-01-23 00:26:10|13283.26|13163.26|13281.9|13161.9|13283.26|13163.26|13279.3|13159.3|10
1642897580000|2022-01-23 00:26:20|13282.35|13162.35|13278.67|13158.67|13282.35|13162.35|13278.58|13158.58|10
1642897590000|2022-01-23 00:26:30|13278.01|13158.01|13276.45|13156.45|13278.3|13158.3|13275.54|13155.54|10
1642897600000|2022-01-23 00:26:40|13277.2|13157.2|13278.14|13158.14|13278.28|13158.28|13277.2|13157.2|10
1642897610000|2022-01-23 00:26:50|13278.02|13158.02|13276.22|13156.22|13278.02|13158.02|13276.02|13156.02|9
1642897620000|2022-01-23 00:27:00|13276.35|13156.35|13278.08|13158.08|13278.39|13158.39|13276.35|13156.35|10
1642897630000|2022-01-23 00:27:10|13278.22|13158.22|13279.89|13159.89|13279.89|13159.89|13277.97|13157.97|10
1642897640000|2022-01-23 00:27:20|13279.67|13159.67|13282.41|13162.41|13282.41|13162.41|13278.98|13158.98|10
1642897650000|2022-01-23 00:27:30|13284.07|13164.07|13294.93|13174.93|13294.93|13174.93|13284.07|13164.07|10
1642897660000|2022-01-23 00:27:40|13295.29|13175.29|13297.96|13177.96|13299.68|13179.68|13295.29|13175.29|10
1642897670000|2022-01-23 00:27:50|13297.32|13177.32|13302.1|13182.1|13302.1|13182.1|13297.32|13177.32|9
1642897680000|2022-01-23 00:28:00|13303.99|13183.99|13316.27|13196.27|13316.27|13196.27|13303.99|13183.99|10
1642897690000|2022-01-23 00:28:10|13316.39|13196.39|13316.51|13196.51|13317.43|13197.43|13315.01|13195.01|10
1642897700000|2022-01-23 00:28:20|13316.44|13196.44|13310.11|13190.11|13317.01|13197.01|13310.11|13190.11|10
1642897710000|2022-01-23 00:28:30|13310|13190|13308.07|13188.07|13310.72|13190.72|13307.22|13187.22|10
1642897720000|2022-01-23 00:28:40|13307.49|13187.49|13306.12|13186.12|13307.49|13187.49|13305.03|13185.03|10
1642897730000|2022-01-23 00:28:50|13306.07|13186.07|13301.06|13181.06|13306.07|13186.07|13301.06|13181.06|10
1642897740000|2022-01-23 00:29:00|13300.51|13180.51|13296.44|13176.44|13300.51|13180.51|13296.44|13176.44|9
1642897750000|2022-01-23 00:29:10|13295.85|13175.85|13296.34|13176.34|13297|13177|13295.85|13175.85|10
1642897760000|2022-01-23 00:29:20|13296.16|13176.16|13301.45|13181.45|13301.45|13181.45|13296.09|13176.09|10
1642897770000|2022-01-23 00:29:30|13301.54|13181.54|13306.87|13186.87|13306.87|13186.87|13301.54|13181.54|10
1642897780000|2022-01-23 00:29:40|13308.85|13188.85|13311.37|13191.37|13311.37|13191.37|13308.83|13188.83|10
1642897790000|2022-01-23 00:29:50|13312.56|13192.56|13312.05|13192.05|13314.06|13194.06|13311.85|13191.85|10
1642897800000|2022-01-23 00:30:00|13311.02|13191.02|13307.79|13187.79|13311.02|13191.02|13307.79|13187.79|10
1642897810000|2022-01-23 00:30:10|13307.37|13187.37|13309.79|13189.79|13309.79|13189.79|13305.88|13185.88|10
1642897820000|2022-01-23 00:30:20|13309.59|13189.59|13312.19|13192.19|13312.19|13192.19|13306.48|13186.48|10
1642897830000|2022-01-23 00:30:30|13313.19|13193.19|13319.82|13199.82|13320.25|13200.25|13313.19|13193.19|10
1642897840000|2022-01-23 00:30:40|13319.81|13199.81|13330|13210|13330|13210|13319.81|13199.81|10
1642897850000|2022-01-23 00:30:50|13328.95|13208.95|13340.74|13220.74|13340.74|13220.74|13328.81|13208.81|10
1642897860000|2022-01-23 00:31:00|13340.41|13220.41|13344.86|13224.86|13344.86|13224.86|13340.41|13220.41|10
1642897870000|2022-01-23 00:31:10|13344.07|13224.07|13345.28|13225.28|13345.28|13225.28|13342.31|13222.31|10
1642897880000|2022-01-23 00:31:20|13345.79|13225.79|13348.58|13228.58|13348.97|13228.97|13345.79|13225.79|10
1642897890000|2022-01-23 00:31:30|13348.82|13228.82|13347.52|13227.52|13349.57|13229.57|13347.52|13227.52|10
1642897900000|2022-01-23 00:31:40|13347.8|13227.8|13340.61|13220.61|13348.94|13228.94|13340.61|13220.61|10
1642897910000|2022-01-23 00:31:50|13339.63|13219.63|13335.44|13215.44|13339.63|13219.63|13335.38|13215.38|10
1642897920000|2022-01-23 00:32:00|13335.39|13215.39|13340.33|13220.33|13340.33|13220.33|13335.39|13215.39|10
1642897930000|2022-01-23 00:32:10|13341.11|13221.11|13339.73|13219.73|13343.81|13223.81|13339.73|13219.73|10
1642897940000|2022-01-23 00:32:20|13338.81|13218.81|13343.03|13223.03|13343.05|13223.05|13338.12|13218.12|10
1642897950000|2022-01-23 00:32:30|13343.49|13223.49|13346.35|13226.35|13346.6|13226.6|13343.49|13223.49|10
1642897960000|2022-01-23 00:32:40|13345.63|13225.63|13349.78|13229.78|13349.78|13229.78|13344.76|13224.76|10
1642897970000|2022-01-23 00:32:50|13350.1|13230.1|13349.22|13229.22|13350.37|13230.37|13349.22|13229.22|10
1642897980000|2022-01-23 00:33:00|13349.11|13229.11|13349.76|13229.76|13350.91|13230.91|13349.11|13229.11|10
1642897990000|2022-01-23 00:33:10|13349.44|13229.44|13337.99|13217.99|13349.44|13229.44|13337.99|13217.99|10
1642898000000|2022-01-23 00:33:20|13336.2|13216.2|13329.08|13209.08|13336.2|13216.2|13329.08|13209.08|10
1642898010000|2022-01-23 00:33:30|13328.34|13208.34|13309.23|13189.23|13328.34|13208.34|13309.23|13189.23|10
1642898020000|2022-01-23 00:33:40|13306.48|13186.48|13295.09|13175.09|13306.48|13186.48|13295.09|13175.09|10
1642898030000|2022-01-23 00:33:50|13293.9|13173.9|13298.63|13178.63|13298.63|13178.63|13293.9|13173.9|10
1642898040000|2022-01-23 00:34:00|13298.34|13178.34|13298.7|13178.7|13299.27|13179.27|13298.34|13178.34|10
1642898050000|2022-01-23 00:34:10|13298.41|13178.41|13296.91|13176.91|13298.79|13178.79|13296.52|13176.52|10
1642898060000|2022-01-23 00:34:20|13295.75|13175.75|13296.32|13176.32|13297.04|13177.04|13295.47|13175.47|10
1642898070000|2022-01-23 00:34:30|13297.08|13177.08|13298.44|13178.44|13298.99|13178.99|13296.72|13176.72|10
1642898080000|2022-01-23 00:34:40|13298.39|13178.39|13299.42|13179.42|13299.42|13179.42|13297.39|13177.39|10
1642898090000|2022-01-23 00:34:50|13299.52|13179.52|13295.88|13175.88|13299.93|13179.93|13295.64|13175.64|10
1642898100000|2022-01-23 00:35:00|13295.16|13175.16|13300.55|13180.55|13300.55|13180.55|13295.16|13175.16|10
1642898110000|2022-01-23 00:35:10|13301.11|13181.11|13300.47|13180.47|13302.23|13182.23|13300.47|13180.47|10
1642898120000|2022-01-23 00:35:20|13299.64|13179.64|13297.94|13177.94|13299.64|13179.64|13297.94|13177.94|10
1642898130000|2022-01-23 00:35:30|13296.84|13176.84|13292.03|13172.03|13297.16|13177.16|13291.91|13171.91|10
1642898140000|2022-01-23 00:35:40|13291.81|13171.81|13287.98|13167.98|13291.81|13171.81|13287.98|13167.98|10
1642898150000|2022-01-23 00:35:50|13287.8|13167.8|13286.05|13166.05|13287.8|13167.8|13284.11|13164.11|9
1642898160000|2022-01-23 00:36:00|13285.55|13165.55|13287.6|13167.6|13287.6|13167.6|13283.55|13163.55|9
1642898170000|2022-01-23 00:36:10|13287.5|13167.5|13291.04|13171.04|13291.04|13171.04|13286.73|13166.73|10
1642898180000|2022-01-23 00:36:20|13292.22|13172.22|13299.43|13179.43|13300.1|13180.1|13292.22|13172.22|10
1642898190000|2022-01-23 00:36:30|13299.15|13179.15|13301.71|13181.71|13302.29|13182.29|13299.15|13179.15|10
1642898200000|2022-01-23 00:36:40|13301.59|13181.59|13309.07|13189.07|13309.07|13189.07|13301.59|13181.59|10
1642898210000|2022-01-23 00:36:50|13309.34|13189.34|13316.13|13196.13|13316.13|13196.13|13309.34|13189.34|10
1642898220000|2022-01-23 00:37:00|13317.77|13197.77|13325.45|13205.45|13325.45|13205.45|13317.77|13197.77|10
1642898230000|2022-01-23 00:37:10|13326.21|13206.21|13322.06|13202.06|13326.21|13206.21|13322.06|13202.06|10
1642898240000|2022-01-23 00:37:20|13321.26|13201.26|13315.29|13195.29|13321.32|13201.32|13315.29|13195.29|10
1642898250000|2022-01-23 00:37:30|13316.4|13196.4|13314|13194|13316.45|13196.45|13313.49|13193.49|10
1642898260000|2022-01-23 00:37:40|13314.54|13194.54|13312|13192|13314.54|13194.54|13312|13192|10
1642898270000|2022-01-23 00:37:50|13311.84|13191.84|13315.03|13195.03|13315.03|13195.03|13311.84|13191.84|10
1642898280000|2022-01-23 00:38:00|13315|13195|13317.66|13197.66|13317.66|13197.66|13315|13195|10
1642898290000|2022-01-23 00:38:10|13317.88|13197.88|13321.54|13201.54|13321.54|13201.54|13317.88|13197.88|10
1642898300000|2022-01-23 00:38:20|13321.8|13201.8|13322.9|13202.9|13323.2|13203.2|13321.42|13201.42|10
1642898310000|2022-01-23 00:38:30|13322.84|13202.84|13319.05|13199.05|13323.74|13203.74|13319.05|13199.05|10
1642898320000|2022-01-23 00:38:40|13317.59|13197.59|13307.23|13187.23|13317.59|13197.59|13307.23|13187.23|10
1642898330000|2022-01-23 00:38:50|13306.83|13186.83|13306.53|13186.53|13308.17|13188.17|13305.75|13185.75|10
1642898340000|2022-01-23 00:39:00|13306.29|13186.29|13308.15|13188.15|13308.15|13188.15|13304.94|13184.94|10
1642898350000|2022-01-23 00:39:10|13308.26|13188.26|13307.26|13187.26|13308.26|13188.26|13306.41|13186.41|10
1642898360000|2022-01-23 00:39:20|13306.45|13186.45|13311.99|13191.99|13312.32|13192.32|13306.45|13186.45|10
1642898370000|2022-01-23 00:39:30|13312.22|13192.22|13320.07|13200.07|13320.07|13200.07|13312.22|13192.22|10
1642898380000|2022-01-23 00:39:40|13319.67|13199.67|13318.97|13198.97|13322.16|13202.16|13318.97|13198.97|10
1642898390000|2022-01-23 00:39:50|13319.52|13199.52|13325.74|13205.74|13325.74|13205.74|13319.52|13199.52|10
1642898400000|2022-01-23 00:40:00|13327.26|13207.26|13328.17|13208.17|13328.54|13208.54|13326.92|13206.92|10
1642898410000|2022-01-23 00:40:10|13328.38|13208.38|13325.76|13205.76|13328.96|13208.96|13325.76|13205.76|10
1642898420000|2022-01-23 00:40:20|13325.38|13205.38|13320.79|13200.79|13325.4|13205.4|13320.79|13200.79|9
1642898430000|2022-01-23 00:40:30|13319.11|13199.11|13316.25|13196.25|13319.72|13199.72|13315.48|13195.48|9
1642898440000|2022-01-23 00:40:40|13316.96|13196.96|13313.14|13193.14|13316.96|13196.96|13313.14|13193.14|10
1642898450000|2022-01-23 00:40:50|13313.22|13193.22|13310.84|13190.84|13313.38|13193.38|13310.84|13190.84|10
1642898460000|2022-01-23 00:41:00|13310.04|13190.04|13310.95|13190.95|13312.24|13192.24|13310.04|13190.04|10
1642898470000|2022-01-23 00:41:10|13310.87|13190.87|13308.04|13188.04|13310.87|13190.87|13308.04|13188.04|10
1642898480000|2022-01-23 00:41:20|13306.96|13186.96|13305.46|13185.46|13308.16|13188.16|13305.46|13185.46|10
1642898490000|2022-01-23 00:41:30|13304.98|13184.98|13307.99|13187.99|13307.99|13187.99|13304.98|13184.98|10
1642898500000|2022-01-23 00:41:40|13308.56|13188.56|13308.72|13188.72|13309.37|13189.37|13308.52|13188.52|10
1642898510000|2022-01-23 00:41:50|13308.86|13188.86|13310.74|13190.74|13310.74|13190.74|13308.86|13188.86|10
1642898520000|2022-01-23 00:42:00|13310.62|13190.62|13316.73|13196.73|13316.94|13196.94|13310.38|13190.38|10
1642898530000|2022-01-23 00:42:10|13318|13198|13315.68|13195.68|13318.61|13198.61|13315.68|13195.68|10
1642898540000|2022-01-23 00:42:20|13314.95|13194.95|13312.32|13192.32|13315.93|13195.93|13312.32|13192.32|10
1642898550000|2022-01-23 00:42:30|13311.72|13191.72|13306.37|13186.37|13311.91|13191.91|13306.37|13186.37|10
1642898560000|2022-01-23 00:42:40|13306.08|13186.08|13303.44|13183.44|13306.08|13186.08|13302.96|13182.96|10
1642898570000|2022-01-23 00:42:50|13302.85|13182.85|13301.92|13181.92|13302.85|13182.85|13301.11|13181.11|10
1642898580000|2022-01-23 00:43:00|13301.85|13181.85|13304.34|13184.34|13304.34|13184.34|13301.19|13181.19|10
1642898590000|2022-01-23 00:43:10|13303.26|13183.26|13302.21|13182.21|13303.33|13183.33|13301.93|13181.93|10
1642898600000|2022-01-23 00:43:20|13302.22|13182.22|13305.53|13185.53|13305.53|13185.53|13302.22|13182.22|10
1642898610000|2022-01-23 00:43:30|13305.85|13185.85|13305.64|13185.64|13305.85|13185.85|13305.29|13185.29|10
1642898620000|2022-01-23 00:43:40|13306.18|13186.18|13305.49|13185.49|13307.2|13187.2|13305.49|13185.49|10
1642898630000|2022-01-23 00:43:50|13305.16|13185.16|13302.8|13182.8|13305.16|13185.16|13302.8|13182.8|10
1642898640000|2022-01-23 00:44:00|13302.71|13182.71|13298.81|13178.81|13302.71|13182.71|13298.81|13178.81|10
1642898650000|2022-01-23 00:44:10|13298.84|13178.84|13297.55|13177.55|13298.84|13178.84|13297.03|13177.03|10
1642898660000|2022-01-23 00:44:20|13297.53|13177.53|13297.64|13177.64|13298.94|13178.94|13297.53|13177.53|10
1642898670000|2022-01-23 00:44:30|13297.11|13177.11|13294.62|13174.62|13298.17|13178.17|13293.9|13173.9|10
1642898680000|2022-01-23 00:44:40|13294.55|13174.55|13295.83|13175.83|13295.83|13175.83|13293.88|13173.88|10
1642898690000|2022-01-23 00:44:50|13295.74|13175.74|13294.99|13174.99|13295.74|13175.74|13294.96|13174.96|9
1642898700000|2022-01-23 00:45:00|13294.98|13174.98|13290.34|13170.34|13294.98|13174.98|13290.34|13170.34|10
1642898710000|2022-01-23 00:45:10|13289.9|13169.9|13286.17|13166.17|13289.93|13169.93|13286.14|13166.14|9
1642898720000|2022-01-23 00:45:20|13286.54|13166.54|13286.99|13166.99|13286.99|13166.99|13284.95|13164.95|10
1642898730000|2022-01-23 00:45:30|13287.5|13167.5|13291.14|13171.14|13291.14|13171.14|13287.5|13167.5|9
1642898740000|2022-01-23 00:45:40|13292.08|13172.08|13292.09|13172.09|13293.17|13173.17|13291.98|13171.98|9
1642898750000|2022-01-23 00:45:50|13292.33|13172.33|13292.59|13172.59|13292.94|13172.94|13291.82|13171.82|10
1642898760000|2022-01-23 00:46:00|13292.92|13172.92|13291.06|13171.06|13293.16|13173.16|13291.06|13171.06|10
1642898770000|2022-01-23 00:46:10|13290.51|13170.51|13288.05|13168.05|13290.51|13170.51|13287.99|13167.99|10
1642898780000|2022-01-23 00:46:20|13287.2|13167.2|13284.5|13164.5|13287.2|13167.2|13284.5|13164.5|9
1642898790000|2022-01-23 00:46:30|13285.64|13165.64|13292.18|13172.18|13292.18|13172.18|13285.64|13165.64|10
1642898800000|2022-01-23 00:46:40|13291.82|13171.82|13295.41|13175.41|13295.41|13175.41|13291.82|13171.82|10
1642898810000|2022-01-23 00:46:50|13295.92|13175.92|13297.46|13177.46|13297.46|13177.46|13295.75|13175.75|10
1642898820000|2022-01-23 00:47:00|13298.27|13178.27|13298.16|13178.16|13298.27|13178.27|13297.01|13177.01|10
1642898830000|2022-01-23 00:47:10|13297.97|13177.97|13303.12|13183.12|13303.26|13183.26|13297.97|13177.97|10
1642898840000|2022-01-23 00:47:20|13302.72|13182.72|13303.44|13183.44|13303.49|13183.49|13301.57|13181.57|10
1642898850000|2022-01-23 00:47:30|13303.74|13183.74|13308.61|13188.61|13308.61|13188.61|13303.74|13183.74|10
1642898860000|2022-01-23 00:47:40|13308.67|13188.67|13310.17|13190.17|13310.44|13190.44|13308.6|13188.6|10
1642898870000|2022-01-23 00:47:50|13310.66|13190.66|13312.61|13192.61|13313.25|13193.25|13310.66|13190.66|10
1642898880000|2022-01-23 00:48:00|13312.63|13192.63|13307.93|13187.93|13312.63|13192.63|13307.93|13187.93|10
1642898890000|2022-01-23 00:48:10|13307.37|13187.37|13302.61|13182.61|13307.37|13187.37|13302.61|13182.61|10
1642898900000|2022-01-23 00:48:20|13301.69|13181.69|13300.48|13180.48|13301.69|13181.69|13299.48|13179.48|10
1642898910000|2022-01-23 00:48:30|13300.69|13180.69|13299.83|13179.83|13301.53|13181.53|13299.83|13179.83|10
1642898920000|2022-01-23 00:48:40|13299.91|13179.91|13299.84|13179.84|13301.33|13181.33|13299.84|13179.84|9
1642898930000|2022-01-23 00:48:50|13299.92|13179.92|13298.73|13178.73|13299.92|13179.92|13298.73|13178.73|10
1642898940000|2022-01-23 00:49:00|13298.55|13178.55|13298.57|13178.57|13298.9|13178.9|13298.41|13178.41|9
1642898950000|2022-01-23 00:49:10|13299.67|13179.67|13300.66|13180.66|13301.07|13181.07|13299.67|13179.67|10
1642898960000|2022-01-23 00:49:20|13300.7|13180.7|13302.61|13182.61|13302.61|13182.61|13300.19|13180.19|10
1642898970000|2022-01-23 00:49:30|13302.81|13182.81|13304.37|13184.37|13304.37|13184.37|13302.78|13182.78|10
1642898980000|2022-01-23 00:49:40|13305.55|13185.55|13307.18|13187.18|13307.18|13187.18|13304.97|13184.97|10
1642898990000|2022-01-23 00:49:50|13307.6|13187.6|13308.49|13188.49|13309.22|13189.22|13307.6|13187.6|10
1642899000000|2022-01-23 00:50:00|13308.7|13188.7|13309.91|13189.91|13310.73|13190.73|13308.58|13188.58|10
1642899010000|2022-01-23 00:50:10|13309.83|13189.83|13310.16|13190.16|13310.24|13190.24|13309.52|13189.52|10
1642899020000|2022-01-23 00:50:20|13310.35|13190.35|13305.35|13185.35|13310.35|13190.35|13305.35|13185.35|10
1642899030000|2022-01-23 00:50:30|13305.06|13185.06|13301.24|13181.24|13305.06|13185.06|13301.24|13181.24|10
1642899040000|2022-01-23 00:50:40|13301.95|13181.95|13304.42|13184.42|13304.87|13184.87|13301.95|13181.95|10
1642899050000|2022-01-23 00:50:50|13305.21|13185.21|13308.13|13188.13|13308.71|13188.71|13305.21|13185.21|10
1642899060000|2022-01-23 00:51:00|13311.39|13191.39|13324.34|13204.34|13324.34|13204.34|13311.39|13191.39|10
1642899070000|2022-01-23 00:51:10|13325.32|13205.32|13328.97|13208.97|13328.97|13208.97|13325.32|13205.32|10
1642899080000|2022-01-23 00:51:20|13328.98|13208.98|13333.01|13213.01|13333.01|13213.01|13328.98|13208.98|10
1642899090000|2022-01-23 00:51:30|13332.42|13212.42|13329.96|13209.96|13332.42|13212.42|13329.8|13209.8|10
1642899100000|2022-01-23 00:51:40|13328.63|13208.63|13332.75|13212.75|13332.75|13212.75|13328.63|13208.63|10
1642899110000|2022-01-23 00:51:50|13332.89|13212.89|13334.24|13214.24|13334.24|13214.24|13332.89|13212.89|10
1642899120000|2022-01-23 00:52:00|13333.7|13213.7|13335.6|13215.6|13335.6|13215.6|13332.72|13212.72|10
1642899130000|2022-01-23 00:52:10|13336.03|13216.03|13341.95|13221.95|13341.95|13221.95|13335.79|13215.79|10
1642899140000|2022-01-23 00:52:20|13344.85|13224.85|13359.3|13239.3|13359.3|13239.3|13344.85|13224.85|10
1642899150000|2022-01-23 00:52:30|13360.03|13240.03|13361.34|13241.34|13361.68|13241.68|13360|13240|10
1642899160000|2022-01-23 00:52:40|13360.54|13240.54|13362.31|13242.31|13362.54|13242.54|13360.54|13240.54|10
1642899170000|2022-01-23 00:52:50|13362.17|13242.17|13361.58|13241.58|13362.56|13242.56|13361.58|13241.58|10
1642899180000|2022-01-23 00:53:00|13361.78|13241.78|13353.42|13233.42|13361.78|13241.78|13353.42|13233.42|10
1642899190000|2022-01-23 00:53:10|13353.71|13233.71|13355.8|13235.8|13356.09|13236.09|13353.71|13233.71|10
1642899200000|2022-01-23 00:53:20|13356.1|13236.1|13357.61|13237.61|13358.13|13238.13|13356.1|13236.1|10
1642899210000|2022-01-23 00:53:30|13357.78|13237.78|13362.26|13242.26|13362.26|13242.26|13357.78|13237.78|10
1642899220000|2022-01-23 00:53:40|13362.48|13242.48|13363.99|13243.99|13363.99|13243.99|13362.48|13242.48|9
1642899230000|2022-01-23 00:53:50|13364.36|13244.36|13364.26|13244.26|13365.11|13245.11|13363.98|13243.98|10
1642899240000|2022-01-23 00:54:00|13364.58|13244.58|13363.41|13243.41|13364.58|13244.58|13362.76|13242.76|10
1642899250000|2022-01-23 00:54:10|13363.36|13243.36|13361.22|13241.22|13363.36|13243.36|13360.81|13240.81|10
1642899260000|2022-01-23 00:54:20|13359.81|13239.81|13356.35|13236.35|13359.81|13239.81|13356.35|13236.35|10
1642899270000|2022-01-23 00:54:30|13356.01|13236.01|13360.83|13240.83|13360.83|13240.83|13355.95|13235.95|10
1642899280000|2022-01-23 00:54:40|13361.45|13241.45|13366.69|13246.69|13366.93|13246.93|13361.45|13241.45|10
1642899290000|2022-01-23 00:54:50|13367.91|13247.91|13369.3|13249.3|13369.79|13249.79|13367.91|13247.91|10
1642899300000|2022-01-23 00:55:00|13370.02|13250.02|13372.69|13252.69|13373.03|13253.03|13370.02|13250.02|9
1642899310000|2022-01-23 00:55:10|13373.06|13253.06|13382.06|13262.06|13382.06|13262.06|13373.06|13253.06|10
1642899320000|2022-01-23 00:55:20|13381.9|13261.9|13379.05|13259.05|13383.6|13263.6|13379.05|13259.05|10
1642899330000|2022-01-23 00:55:30|13378.75|13258.75|13374.96|13254.96|13378.75|13258.75|13374.96|13254.96|10
1642899340000|2022-01-23 00:55:40|13373.89|13253.89|13368.82|13248.82|13373.89|13253.89|13368.82|13248.82|10
1642899350000|2022-01-23 00:55:50|13368.22|13248.22|13365.68|13245.68|13368.22|13248.22|13365.52|13245.52|10
1642899360000|2022-01-23 00:56:00|13365.05|13245.05|13362.19|13242.19|13365.05|13245.05|13362.19|13242.19|10
1642899370000|2022-01-23 00:56:10|13362.39|13242.39|13363.78|13243.78|13363.82|13243.82|13362.39|13242.39|10
1642899380000|2022-01-23 00:56:20|13363.41|13243.41|13356.69|13236.69|13363.49|13243.49|13356.69|13236.69|10
1642899390000|2022-01-23 00:56:30|13356.61|13236.61|13349.97|13229.97|13356.61|13236.61|13349.97|13229.97|10
1642899400000|2022-01-23 00:56:40|13350.6|13230.6|13351.81|13231.81|13351.81|13231.81|13349.62|13229.62|10
1642899410000|2022-01-23 00:56:50|13351.79|13231.79|13354.1|13234.1|13354.1|13234.1|13351.79|13231.79|10
1642899420000|2022-01-23 00:57:00|13354.68|13234.68|13355.97|13235.97|13355.97|13235.97|13354.68|13234.68|10
1642899430000|2022-01-23 00:57:10|13356.11|13236.11|13357.62|13237.62|13357.62|13237.62|13356|13236|10
1642899440000|2022-01-23 00:57:20|13357.7|13237.7|13358.97|13238.97|13359.91|13239.91|13357.7|13237.7|9
1642899450000|2022-01-23 00:57:30|13359.2|13239.2|13358.95|13238.95|13359.99|13239.99|13358.95|13238.95|10
1642899460000|2022-01-23 00:57:40|13359.17|13239.17|13359.29|13239.29|13359.4|13239.4|13358.39|13238.39|10
1642899470000|2022-01-23 00:57:50|13359.6|13239.6|13356.37|13236.37|13359.6|13239.6|13356.05|13236.05|10
1642899480000|2022-01-23 00:58:00|13356.23|13236.23|13356.6|13236.6|13356.77|13236.77|13355.59|13235.59|10
1642899490000|2022-01-23 00:58:10|13357.75|13237.75|13363.45|13243.45|13363.45|13243.45|13357.75|13237.75|9
1642899500000|2022-01-23 00:58:20|13364.13|13244.13|13368.18|13248.18|13368.18|13248.18|13364.13|13244.13|9
1642899510000|2022-01-23 00:58:30|13368.11|13248.11|13370.37|13250.37|13370.37|13250.37|13368.11|13248.11|10
1642899520000|2022-01-23 00:58:40|13370.39|13250.39|13373.52|13253.52|13373.59|13253.59|13370.39|13250.39|10
1642899530000|2022-01-23 00:58:50|13374|13254|13375.89|13255.89|13376.11|13256.11|13374|13254|10
1642899540000|2022-01-23 00:59:00|13376.05|13256.05|13376.42|13256.42|13376.58|13256.58|13375.42|13255.42|10
1642899550000|2022-01-23 00:59:10|13376.27|13256.27|13378.44|13258.44|13378.44|13258.44|13375.77|13255.77|10
1642899560000|2022-01-23 00:59:20|13378.68|13258.68|13381.17|13261.17|13381.17|13261.17|13378.46|13258.46|9
1642899570000|2022-01-23 00:59:30|13382.53|13262.53|13384.65|13264.65|13384.65|13264.65|13382.53|13262.53|10
1642899580000|2022-01-23 00:59:40|13384.98|13264.98|13389.11|13269.11|13389.28|13269.28|13384.98|13264.98|10
1642899590000|2022-01-23 00:59:50|13389.5|13269.5|13388.52|13268.52|13389.85|13269.85|13388.52|13268.52|10
1642899600000|2022-01-23 01:00:00|13388.16|13268.16|13384.43|13264.43|13388.16|13268.16|13382.96|13262.96|10
1642899610000|2022-01-23 01:00:10|13383.52|13263.52|13381.09|13261.09|13383.61|13263.61|13381.07|13261.07|10
1642899620000|2022-01-23 01:00:20|13380.59|13260.59|13372.72|13252.72|13380.59|13260.59|13372.56|13252.56|10
1642899630000|2022-01-23 01:00:30|13372.95|13252.95|13371.62|13251.62|13373.79|13253.79|13371.62|13251.62|10
1642899640000|2022-01-23 01:00:40|13371.26|13251.26|13367.36|13247.36|13371.26|13251.26|13367.36|13247.36|10
1642899650000|2022-01-23 01:00:50|13367.11|13247.11|13365.58|13245.58|13367.11|13247.11|13364.68|13244.68|10
1642899660000|2022-01-23 01:01:00|13365.59|13245.59|13361.53|13241.53|13365.96|13245.96|13361.53|13241.53|10
1642899670000|2022-01-23 01:01:10|13360.64|13240.64|13356.85|13236.85|13360.64|13240.64|13356.75|13236.75|10
1642899680000|2022-01-23 01:01:20|13356.26|13236.26|13353.29|13233.29|13356.76|13236.76|13353.29|13233.29|10
1642899690000|2022-01-23 01:01:30|13353.12|13233.12|13347.4|13227.4|13353.12|13233.12|13347.4|13227.4|10
1642899700000|2022-01-23 01:01:40|13346.72|13226.72|13345.41|13225.41|13346.72|13226.72|13345.24|13225.24|9
1642899710000|2022-01-23 01:01:50|13345.63|13225.63|13343.46|13223.46|13345.66|13225.66|13343.46|13223.46|10
1642899720000|2022-01-23 01:02:00|13343.58|13223.58|13344.63|13224.63|13344.63|13224.63|13343.23|13223.23|10
1642899730000|2022-01-23 01:02:10|13345.92|13225.92|13349.98|13229.98|13350.14|13230.14|13345.63|13225.63|10
1642899740000|2022-01-23 01:02:20|13351.35|13231.35|13356.91|13236.91|13357.7|13237.7|13351.35|13231.35|10
1642899750000|2022-01-23 01:02:30|13356.28|13236.28|13356.65|13236.65|13357.93|13237.93|13355.73|13235.73|10
1642899760000|2022-01-23 01:02:40|13356.63|13236.63|13357.31|13237.31|13358.84|13238.84|13356.63|13236.63|10
1642899770000|2022-01-23 01:02:50|13357.27|13237.27|13356.55|13236.55|13357.27|13237.27|13356.36|13236.36|10
1642899780000|2022-01-23 01:03:00|13356.74|13236.74|13352.95|13232.95|13357.1|13237.1|13352.95|13232.95|10
1642899790000|2022-01-23 01:03:10|13352.08|13232.08|13351.77|13231.77|13352.08|13232.08|13350.34|13230.34|10
1642899800000|2022-01-23 01:03:20|13351.27|13231.27|13345.8|13225.8|13351.27|13231.27|13345.75|13225.75|10
1642899810000|2022-01-23 01:03:30|13344.97|13224.97|13353.07|13233.07|13353.16|13233.16|13344.97|13224.97|10
1642899820000|2022-01-23 01:03:40|13353.75|13233.75|13356.26|13236.26|13356.26|13236.26|13353.75|13233.75|10
1642899830000|2022-01-23 01:03:50|13357.03|13237.03|13360.4|13240.4|13360.58|13240.58|13357.03|13237.03|10
1642899840000|2022-01-23 01:04:00|13360.15|13240.15|13360.44|13240.44|13360.76|13240.76|13359.78|13239.78|10
1642899850000|2022-01-23 01:04:10|13360.47|13240.47|13362.22|13242.22|13362.22|13242.22|13359.51|13239.51|10
1642899860000|2022-01-23 01:04:20|13362.64|13242.64|13367.2|13247.2|13367.2|13247.2|13362.64|13242.64|10
1642899870000|2022-01-23 01:04:30|13368.19|13248.19|13371.03|13251.03|13371.03|13251.03|13368.19|13248.19|10
1642899880000|2022-01-23 01:04:40|13371.3|13251.3|13374.66|13254.66|13374.66|13254.66|13371.3|13251.3|10
1642899890000|2022-01-23 01:04:50|13374.4|13254.4|13376.05|13256.05|13376.63|13256.63|13374.4|13254.4|10
1642899900000|2022-01-23 01:05:00|13375.86|13255.86|13376.56|13256.56|13376.56|13256.56|13375.22|13255.22|10
1642899910000|2022-01-23 01:05:10|13376.52|13256.52|13376.66|13256.66|13376.92|13256.92|13376.14|13256.14|10
1642899920000|2022-01-23 01:05:20|13377.26|13257.26|13378.45|13258.45|13379.03|13259.03|13376.76|13256.76|10
1642899930000|2022-01-23 01:05:30|13378.37|13258.37|13379.04|13259.04|13379.49|13259.49|13378.37|13258.37|10
1642899940000|2022-01-23 01:05:40|13379.02|13259.02|13373.83|13253.83|13379.02|13259.02|13373.83|13253.83|10
1642899950000|2022-01-23 01:05:50|13373.85|13253.85|13367.54|13247.54|13373.85|13253.85|13367.54|13247.54|10
1642899960000|2022-01-23 01:06:00|13366.25|13246.25|13354.86|13234.86|13366.25|13246.25|13354.86|13234.86|10
1642899970000|2022-01-23 01:06:10|13354.11|13234.11|13344.69|13224.69|13354.11|13234.11|13344.69|13224.69|10
1642899980000|2022-01-23 01:06:20|13341.92|13221.92|13333.69|13213.69|13341.92|13221.92|13333.43|13213.43|10
1642899990000|2022-01-23 01:06:30|13334.04|13214.04|13333.23|13213.23|13334.04|13214.04|13332.61|13212.61|10
1642900000000|2022-01-23 01:06:40|13333.16|13213.16|13330.92|13210.92|13333.62|13213.62|13330.92|13210.92|10
1642900010000|2022-01-23 01:06:50|13331.02|13211.02|13331.4|13211.4|13331.87|13211.87|13330.84|13210.84|10
1642900020000|2022-01-23 01:07:00|13331.16|13211.16|13330.87|13210.87|13331.3|13211.3|13330.82|13210.82|10
1642900030000|2022-01-23 01:07:10|13330.82|13210.82|13329.86|13209.86|13331.77|13211.77|13329.86|13209.86|10
1642900040000|2022-01-23 01:07:20|13330.14|13210.14|13329.54|13209.54|13330.39|13210.39|13328.89|13208.89|10
1642900050000|2022-01-23 01:07:30|13330.21|13210.21|13329.92|13209.92|13330.21|13210.21|13329.37|13209.37|10
1642900060000|2022-01-23 01:07:40|13330.44|13210.44|13331.29|13211.29|13331.29|13211.29|13329.87|13209.87|10
1642900070000|2022-01-23 01:07:50|13331.66|13211.66|13333.05|13213.05|13333.14|13213.14|13331.66|13211.66|10
1642900080000|2022-01-23 01:08:00|13333.25|13213.25|13333.12|13213.12|13333.25|13213.25|13332.02|13212.02|8
1642900090000|2022-01-23 01:08:10|13333.85|13213.85|13337.06|13217.06|13337.23|13217.23|13333.85|13213.85|10
1642900100000|2022-01-23 01:08:20|13337.13|13217.13|13336.72|13216.72|13337.45|13217.45|13336.4|13216.4|10
1642900110000|2022-01-23 01:08:30|13337.02|13217.02|13337.51|13217.51|13338.79|13218.79|13337.02|13217.02|10
1642900120000|2022-01-23 01:08:40|13336.19|13216.19|13335.81|13215.81|13336.56|13216.56|13335.51|13215.51|10
1642900130000|2022-01-23 01:08:50|13336.05|13216.05|13337.17|13217.17|13337.17|13217.17|13336.05|13216.05|9
1642900140000|2022-01-23 01:09:00|13337.22|13217.22|13337.56|13217.56|13337.65|13217.65|13337.14|13217.14|10
1642900150000|2022-01-23 01:09:10|13337.85|13217.85|13340.57|13220.57|13340.57|13220.57|13337.85|13217.85|10
1642900160000|2022-01-23 01:09:20|13341.01|13221.01|13341.48|13221.48|13341.49|13221.49|13340.38|13220.38|10
1642900170000|2022-01-23 01:09:30|13341.79|13221.79|13337.33|13217.33|13341.93|13221.93|13337.31|13217.31|10
1642900180000|2022-01-23 01:09:40|13337.29|13217.29|13337.78|13217.78|13337.78|13217.78|13336.87|13216.87|10
1642900190000|2022-01-23 01:09:50|13338.22|13218.22|13340.18|13220.18|13340.18|13220.18|13337.87|13217.87|9
1642900200000|2022-01-23 01:10:00|13340.55|13220.55|13349.42|13229.42|13349.45|13229.45|13340.55|13220.55|10
1642900210000|2022-01-23 01:10:10|13349.8|13229.8|13353.86|13233.86|13353.86|13233.86|13349.8|13229.8|10
1642900220000|2022-01-23 01:10:20|13354.49|13234.49|13352.61|13232.61|13355.06|13235.06|13352.61|13232.61|9
1642900230000|2022-01-23 01:10:30|13353.19|13233.19|13353.38|13233.38|13353.38|13233.38|13351.72|13231.72|10
1642900240000|2022-01-23 01:10:40|13352.99|13232.99|13353|13233|13354.64|13234.64|13352.96|13232.96|10
1642900250000|2022-01-23 01:10:50|13352.72|13232.72|13351.27|13231.27|13352.72|13232.72|13351.27|13231.27|10
1642900260000|2022-01-23 01:11:00|13351.47|13231.47|13347.37|13227.37|13351.58|13231.58|13347.37|13227.37|10
1642900270000|2022-01-23 01:11:10|13346.2|13226.2|13340.87|13220.87|13346.45|13226.45|13340.87|13220.87|10
1642900280000|2022-01-23 01:11:20|13338.26|13218.26|13329.98|13209.98|13338.26|13218.26|13329.98|13209.98|10
1642900290000|2022-01-23 01:11:30|13330.06|13210.06|13331.97|13211.97|13333.35|13213.35|13330.06|13210.06|10
1642900300000|2022-01-23 01:11:40|13330.21|13210.21|13331.32|13211.32|13332.38|13212.38|13330.14|13210.14|10
1642900310000|2022-01-23 01:11:50|13330.87|13210.87|13326.17|13206.17|13330.87|13210.87|13326.17|13206.17|10
1642900320000|2022-01-23 01:12:00|13325.57|13205.57|13325.69|13205.69|13326.51|13206.51|13324.94|13204.94|10
1642900330000|2022-01-23 01:12:10|13325.72|13205.72|13324.51|13204.51|13325.72|13205.72|13323.86|13203.86|10
1642900340000|2022-01-23 01:12:20|13324.33|13204.33|13326.64|13206.64|13326.64|13206.64|13324.05|13204.05|10
1642900350000|2022-01-23 01:12:30|13327.03|13207.03|13330.78|13210.78|13331.42|13211.42|13326.81|13206.81|10
1642900360000|2022-01-23 01:12:40|13330.2|13210.2|13332.48|13212.48|13332.91|13212.91|13330.2|13210.2|10
1642900370000|2022-01-23 01:12:50|13332.38|13212.38|13331.14|13211.14|13332.38|13212.38|13330.91|13210.91|9
1642900380000|2022-01-23 01:13:00|13330.66|13210.66|13332.44|13212.44|13332.44|13212.44|13330.66|13210.66|10
1642900390000|2022-01-23 01:13:10|13332.21|13212.21|13332.16|13212.16|13333.07|13213.07|13332.16|13212.16|10
1642900400000|2022-01-23 01:13:20|13331.7|13211.7|13330.98|13210.98|13332.2|13212.2|13330.98|13210.98|9
1642900410000|2022-01-23 01:13:30|13331.27|13211.27|13332.44|13212.44|13332.44|13212.44|13330.95|13210.95|10
1642900420000|2022-01-23 01:13:40|13333.29|13213.29|13335.71|13215.71|13335.71|13215.71|13333.28|13213.28|10
1642900430000|2022-01-23 01:13:50|13335.88|13215.88|13335.95|13215.95|13336.47|13216.47|13335.37|13215.37|10
1642900440000|2022-01-23 01:14:00|13335.29|13215.29|13334.64|13214.64|13335.53|13215.53|13334.64|13214.64|10
1642900450000|2022-01-23 01:14:10|13334.03|13214.03|13332.83|13212.83|13334.23|13214.23|13332.52|13212.52|10
1642900460000|2022-01-23 01:14:20|13332.18|13212.18|13329.72|13209.72|13332.18|13212.18|13329.59|13209.59|10
1642900470000|2022-01-23 01:14:30|13329.76|13209.76|13329.04|13209.04|13329.82|13209.82|13328.91|13208.91|10
1642900480000|2022-01-23 01:14:40|13328.92|13208.92|13328.81|13208.81|13329.44|13209.44|13328.81|13208.81|10
1642900490000|2022-01-23 01:14:50|13328.48|13208.48|13328.96|13208.96|13328.96|13208.96|13328.32|13208.32|10
1642900500000|2022-01-23 01:15:00|13328.81|13208.81|13330.27|13210.27|13331.64|13211.64|13328.81|13208.81|10
1642900510000|2022-01-23 01:15:10|13330.08|13210.08|13330.21|13210.21|13330.42|13210.42|13330.03|13210.03|10
1642900520000|2022-01-23 01:15:20|13329.81|13209.81|13329.3|13209.3|13329.99|13209.99|13328.19|13208.19|9
1642900530000|2022-01-23 01:15:30|13329.35|13209.35|13330.04|13210.04|13331.1|13211.1|13329.35|13209.35|10
1642900540000|2022-01-23 01:15:40|13330.44|13210.44|13328.38|13208.38|13330.44|13210.44|13328.29|13208.29|10
1642900550000|2022-01-23 01:15:50|13327.49|13207.49|13324.56|13204.56|13327.49|13207.49|13324.48|13204.48|10
1642900560000|2022-01-23 01:16:00|13323.95|13203.95|13322.9|13202.9|13323.95|13203.95|13322.9|13202.9|10
1642900570000|2022-01-23 01:16:10|13321.88|13201.88|13319.48|13199.48|13322.31|13202.31|13319.48|13199.48|10
1642900580000|2022-01-23 01:16:20|13318.81|13198.81|13311.23|13191.23|13318.81|13198.81|13311.23|13191.23|10
1642900590000|2022-01-23 01:16:30|13311.31|13191.31|13311.05|13191.05|13311.31|13191.31|13310.23|13190.23|10
1642900600000|2022-01-23 01:16:40|13310.97|13190.97|13311.32|13191.32|13311.32|13191.32|13309.68|13189.68|10
1642900610000|2022-01-23 01:16:50|13311.2|13191.2|13311.01|13191.01|13311.47|13191.47|13310.22|13190.22|10
1642900620000|2022-01-23 01:17:00|13310.63|13190.63|13310.19|13190.19|13311.45|13191.45|13310.13|13190.13|10
1642900630000|2022-01-23 01:17:10|13310.08|13190.08|13309.57|13189.57|13310.08|13190.08|13309.16|13189.16|10
1642900640000|2022-01-23 01:17:20|13309.56|13189.56|13308.98|13188.98|13310.16|13190.16|13308.69|13188.69|10
1642900650000|2022-01-23 01:17:30|13308.49|13188.49|13307.37|13187.37|13308.49|13188.49|13307.22|13187.22|10
1642900660000|2022-01-23 01:17:40|13307.56|13187.56|13309.09|13189.09|13309.09|13189.09|13307.56|13187.56|10
1642900670000|2022-01-23 01:17:50|13308.76|13188.76|13310.64|13190.64|13310.78|13190.78|13308.76|13188.76|10
1642900680000|2022-01-23 01:18:00|13310.69|13190.69|13309.65|13189.65|13310.94|13190.94|13309.65|13189.65|10
1642900690000|2022-01-23 01:18:10|13309.49|13189.49|13309.95|13189.95|13309.95|13189.95|13308.85|13188.85|10
1642900700000|2022-01-23 01:18:20|13310.07|13190.07|13312.82|13192.82|13313.01|13193.01|13309.8|13189.8|10
1642900710000|2022-01-23 01:18:30|13313.43|13193.43|13311.41|13191.41|13313.43|13193.43|13310.67|13190.67|10
1642900720000|2022-01-23 01:18:40|13311.3|13191.3|13312.13|13192.13|13312.13|13192.13|13311.01|13191.01|10
1642900730000|2022-01-23 01:18:50|13312.28|13192.28|13313.78|13193.78|13313.78|13193.78|13312.28|13192.28|9
1642900740000|2022-01-23 01:19:00|13313.81|13193.81|13315.7|13195.7|13315.7|13195.7|13313.81|13193.81|10
1642900750000|2022-01-23 01:19:10|13315.11|13195.11|13314.71|13194.71|13315.35|13195.35|13314.38|13194.38|10
1642900760000|2022-01-23 01:19:20|13314.33|13194.33|13311.97|13191.97|13314.87|13194.87|13311.71|13191.71|10
1642900770000|2022-01-23 01:19:30|13312.05|13192.05|13315.33|13195.33|13315.36|13195.36|13311.83|13191.83|10
1642900780000|2022-01-23 01:19:40|13315.82|13195.82|13317.36|13197.36|13317.36|13197.36|13315.82|13195.82|10
1642900790000|2022-01-23 01:19:50|13317.59|13197.59|13322.68|13202.68|13322.68|13202.68|13317.59|13197.59|10
1642900800000|2022-01-23 01:20:00|13322.87|13202.87|13326.47|13206.47|13326.47|13206.47|13322.87|13202.87|10
1642900810000|2022-01-23 01:20:10|13326.53|13206.53|13329.83|13209.83|13330.35|13210.35|13326.53|13206.53|10
1642900820000|2022-01-23 01:20:20|13330.65|13210.65|13334.17|13214.17|13334.17|13214.17|13330.65|13210.65|10
1642900830000|2022-01-23 01:20:30|13334.15|13214.15|13335.19|13215.19|13335.19|13215.19|13334.05|13214.05|10
1642900840000|2022-01-23 01:20:40|13335.23|13215.23|13338.17|13218.17|13338.17|13218.17|13335.23|13215.23|10
1642900850000|2022-01-23 01:20:50|13338.12|13218.12|13341.05|13221.05|13341.39|13221.39|13338.12|13218.12|10
1642900860000|2022-01-23 01:21:00|13340.09|13220.09|13342.91|13222.91|13343.24|13223.24|13340.09|13220.09|10
1642900870000|2022-01-23 01:21:10|13343.37|13223.37|13348.66|13228.66|13348.8|13228.8|13343.37|13223.37|10
1642900880000|2022-01-23 01:21:20|13348.23|13228.23|13355.52|13235.52|13355.52|13235.52|13348.23|13228.23|10
1642900890000|2022-01-23 01:21:30|13355.49|13235.49|13354.34|13234.34|13355.89|13235.89|13354.34|13234.34|9
1642900900000|2022-01-23 01:21:40|13354.96|13234.96|13354.61|13234.61|13354.96|13234.96|13353.95|13233.95|10
1642900910000|2022-01-23 01:21:50|13354.97|13234.97|13357.15|13237.15|13358.57|13238.57|13354.97|13234.97|10
1642900920000|2022-01-23 01:22:00|13357|13237|13360.39|13240.39|13360.39|13240.39|13356.05|13236.05|10
1642900930000|2022-01-23 01:22:10|13360.74|13240.74|13363.15|13243.15|13363.15|13243.15|13360.74|13240.74|10
1642900940000|2022-01-23 01:22:20|13362.71|13242.71|13361.41|13241.41|13363.54|13243.54|13361.41|13241.41|10
1642900950000|2022-01-23 01:22:30|13360.82|13240.82|13359.22|13239.22|13360.82|13240.82|13359.09|13239.09|10
1642900960000|2022-01-23 01:22:40|13359.33|13239.33|13359.11|13239.11|13359.33|13239.33|13358.69|13238.69|10
1642900970000|2022-01-23 01:22:50|13359.77|13239.77|13360.05|13240.05|13362.5|13242.5|13359.77|13239.77|10
1642900980000|2022-01-23 01:23:00|13361.04|13241.04|13365.36|13245.36|13365.36|13245.36|13361.04|13241.04|10
1642900990000|2022-01-23 01:23:10|13364.72|13244.72|13365.82|13245.82|13365.82|13245.82|13364.49|13244.49|10
1642901000000|2022-01-23 01:23:20|13365.94|13245.94|13372.51|13252.51|13372.51|13252.51|13365.94|13245.94|10
1642901010000|2022-01-23 01:23:30|13371.84|13251.84|13378.34|13258.34|13378.34|13258.34|13371.84|13251.84|10
1642901020000|2022-01-23 01:23:40|13378.17|13258.17|13378.53|13258.53|13379.24|13259.24|13378.14|13258.14|10
1642901030000|2022-01-23 01:23:50|13378.62|13258.62|13382.82|13262.82|13382.82|13262.82|13377.75|13257.75|10
1642901040000|2022-01-23 01:24:00|13382.77|13262.77|13386.43|13266.43|13386.43|13266.43|13382.77|13262.77|10
1642901050000|2022-01-23 01:24:10|13387.49|13267.49|13391.01|13271.01|13391.01|13271.01|13387.44|13267.44|9
1642901060000|2022-01-23 01:24:20|13391.32|13271.32|13397.21|13277.21|13397.27|13277.27|13391.32|13271.32|10
1642901070000|2022-01-23 01:24:30|13396.99|13276.99|13397.45|13277.45|13397.45|13277.45|13396.11|13276.11|10
1642901080000|2022-01-23 01:24:40|13398.04|13278.04|13398.97|13278.97|13399.19|13279.19|13398.04|13278.04|10
1642901090000|2022-01-23 01:24:50|13397.64|13277.64|13398.28|13278.28|13398.28|13278.28|13395.94|13275.94|10
1642901100000|2022-01-23 01:25:00|13398.65|13278.65|13396.76|13276.76|13398.65|13278.65|13396.76|13276.76|10
1642901110000|2022-01-23 01:25:10|13396.74|13276.74|13395.41|13275.41|13397.26|13277.26|13395.41|13275.41|10
1642901120000|2022-01-23 01:25:20|13394.91|13274.91|13391.32|13271.32|13394.91|13274.91|13391.31|13271.31|10
1642901130000|2022-01-23 01:25:30|13391.5|13271.5|13386.56|13266.56|13391.5|13271.5|13386.56|13266.56|10
1642901140000|2022-01-23 01:25:40|13386.31|13266.31|13385.6|13265.6|13386.45|13266.45|13385.46|13265.46|10
1642901150000|2022-01-23 01:25:50|13386.02|13266.02|13386.9|13266.9|13386.9|13266.9|13385.28|13265.28|10
1642901160000|2022-01-23 01:26:00|13387|13267|13385.75|13265.75|13387|13267|13385.18|13265.18|10
1642901170000|2022-01-23 01:26:10|13385.77|13265.77|13385.8|13265.8|13387.56|13267.56|13385.28|13265.28|10
1642901180000|2022-01-23 01:26:20|13385.99|13265.99|13386.33|13266.33|13386.63|13266.63|13385.8|13265.8|10
1642901190000|2022-01-23 01:26:30|13386.63|13266.63|13387.37|13267.37|13387.37|13267.37|13386.45|13266.45|10
1642901200000|2022-01-23 01:26:40|13387.2|13267.2|13385.87|13265.87|13387.64|13267.64|13385.87|13265.87|10
1642901210000|2022-01-23 01:26:50|13385.3|13265.3|13378.86|13258.86|13385.3|13265.3|13378.78|13258.78|10
1642901220000|2022-01-23 01:27:00|13378.68|13258.68|13378.23|13258.23|13378.87|13258.87|13377.75|13257.75|10
1642901230000|2022-01-23 01:27:10|13376.85|13256.85|13378.29|13258.29|13378.44|13258.44|13376.3|13256.3|10
1642901240000|2022-01-23 01:27:20|13379.17|13259.17|13380.34|13260.34|13380.34|13260.34|13378.77|13258.77|10
1642901250000|2022-01-23 01:27:30|13380.44|13260.44|13389.37|13269.37|13389.72|13269.72|13380.44|13260.44|9
1642901260000|2022-01-23 01:27:40|13389.53|13269.53|13388.16|13268.16|13389.99|13269.99|13386.38|13266.38|10
1642901270000|2022-01-23 01:27:50|13388.14|13268.14|13387.28|13267.28|13388.54|13268.54|13386.55|13266.55|10
1642901280000|2022-01-23 01:28:00|13387.13|13267.13|13381.8|13261.8|13387.13|13267.13|13381.41|13261.41|10
1642901290000|2022-01-23 01:28:10|13381.43|13261.43|13379.98|13259.98|13381.61|13261.61|13379.91|13259.91|10
1642901300000|2022-01-23 01:28:20|13379.64|13259.64|13377.61|13257.61|13379.64|13259.64|13377.38|13257.38|9
1642901310000|2022-01-23 01:28:30|13377.72|13257.72|13384.92|13264.92|13384.92|13264.92|13377.72|13257.72|10
1642901320000|2022-01-23 01:28:40|13385.3|13265.3|13390.24|13270.24|13390.24|13270.24|13385.3|13265.3|9
1642901330000|2022-01-23 01:28:50|13390.11|13270.11|13393.28|13273.28|13393.73|13273.73|13390.11|13270.11|10
1642901340000|2022-01-23 01:29:00|13395.06|13275.06|13397.95|13277.95|13397.95|13277.95|13395.06|13275.06|9
1642901350000|2022-01-23 01:29:10|13397.81|13277.81|13399.26|13279.26|13400.29|13280.29|13397.81|13277.81|10
1642901360000|2022-01-23 01:29:20|13398.98|13278.98|13398.3|13278.3|13398.98|13278.98|13397.3|13277.3|9
1642901370000|2022-01-23 01:29:30|13397.68|13277.68|13396.26|13276.26|13398.39|13278.39|13396.26|13276.26|9
1642901380000|2022-01-23 01:29:40|13396.03|13276.03|13393.88|13273.88|13396.22|13276.22|13393.88|13273.88|10
1642901390000|2022-01-23 01:29:50|13393.99|13273.99|13393.38|13273.38|13394.05|13274.05|13393.02|13273.02|10
1642901400000|2022-01-23 01:30:00|13393.54|13273.54|13389.53|13269.53|13393.54|13273.54|13389.53|13269.53|10
1642901410000|2022-01-23 01:30:10|13389.71|13269.71|13391.4|13271.4|13392.52|13272.52|13389.46|13269.46|10
1642901420000|2022-01-23 01:30:20|13390.92|13270.92|13390.76|13270.76|13391.53|13271.53|13390.72|13270.72|10
1642901430000|2022-01-23 01:30:30|13390.35|13270.35|13389.47|13269.47|13390.5|13270.5|13389.47|13269.47|10
1642901440000|2022-01-23 01:30:40|13389.42|13269.42|13391.84|13271.84|13392.21|13272.21|13389.42|13269.42|10
1642901450000|2022-01-23 01:30:50|13392.08|13272.08|13390.08|13270.08|13392.29|13272.29|13390.08|13270.08|10
1642901460000|2022-01-23 01:31:00|13390.16|13270.16|13390.65|13270.65|13390.71|13270.71|13389.93|13269.93|10
1642901470000|2022-01-23 01:31:10|13390.88|13270.88|13390.87|13270.87|13391.25|13271.25|13390.07|13270.07|10
1642901480000|2022-01-23 01:31:20|13390.69|13270.69|13391.93|13271.93|13391.93|13271.93|13389.67|13269.67|10
1642901490000|2022-01-23 01:31:30|13391.47|13271.47|13396.34|13276.34|13396.34|13276.34|13391.44|13271.44|10
1642901500000|2022-01-23 01:31:40|13396.61|13276.61|13400.41|13280.41|13401.16|13281.16|13396.61|13276.61|10
1642901510000|2022-01-23 01:31:50|13403|13283|13407.51|13287.51|13407.51|13287.51|13403|13283|10
1642901520000|2022-01-23 01:32:00|13407.54|13287.54|13411.72|13291.72|13411.72|13291.72|13407.54|13287.54|10
1642901530000|2022-01-23 01:32:10|13411.88|13291.88|13414.08|13294.08|13414.45|13294.45|13411.88|13291.88|10
1642901540000|2022-01-23 01:32:20|13414.36|13294.36|13416.37|13296.37|13416.37|13296.37|13414.29|13294.29|10
1642901550000|2022-01-23 01:32:30|13416.84|13296.84|13419.86|13299.86|13419.86|13299.86|13416.84|13296.84|9
1642901560000|2022-01-23 01:32:40|13419.64|13299.64|13417.87|13297.87|13419.64|13299.64|13417.87|13297.87|9
1642901570000|2022-01-23 01:32:50|13417.47|13297.47|13417.29|13297.29|13419.26|13299.26|13417.29|13297.29|10
1642901580000|2022-01-23 01:33:00|13417.04|13297.04|13414.84|13294.84|13417.04|13297.04|13414.67|13294.67|10
1642901590000|2022-01-23 01:33:10|13414.74|13294.74|13428.84|13308.84|13428.84|13308.84|13414.51|13294.51|10
1642901600000|2022-01-23 01:33:20|13430.18|13310.18|13433.89|13313.89|13435.31|13315.31|13430.18|13310.18|10
1642901610000|2022-01-23 01:33:30|13434.25|13314.25|13439.32|13319.32|13439.32|13319.32|13434.25|13314.25|9
1642901620000|2022-01-23 01:33:40|13438.94|13318.94|13439.62|13319.62|13439.62|13319.62|13437.69|13317.69|10
1642901630000|2022-01-23 01:33:50|13439.65|13319.65|13437.86|13317.86|13439.83|13319.83|13437.16|13317.16|10
1642901640000|2022-01-23 01:34:00|13438.35|13318.35|13439.39|13319.39|13440.07|13320.07|13438.35|13318.35|10
1642901650000|2022-01-23 01:34:10|13439.18|13319.18|13440.39|13320.39|13440.39|13320.39|13438.38|13318.38|10
1642901660000|2022-01-23 01:34:20|13440.36|13320.36|13440.27|13320.27|13441.13|13321.13|13439.81|13319.81|10
1642901670000|2022-01-23 01:34:30|13440.24|13320.24|13438.28|13318.28|13440.24|13320.24|13437.53|13317.53|10
1642901680000|2022-01-23 01:34:40|13438.38|13318.38|13431.78|13311.78|13438.43|13318.43|13431.78|13311.78|10
1642901690000|2022-01-23 01:34:50|13431.26|13311.26|13430.86|13310.86|13432.78|13312.78|13430.81|13310.81|10
1642901700000|2022-01-23 01:35:00|13429.8|13309.8|13428.99|13308.99|13429.8|13309.8|13428.72|13308.72|10
1642901710000|2022-01-23 01:35:10|13429.41|13309.41|13429.56|13309.56|13429.99|13309.99|13429.41|13309.41|10
1642901720000|2022-01-23 01:35:20|13428.08|13308.08|13426.98|13306.98|13428.08|13308.08|13426.43|13306.43|10
1642901730000|2022-01-23 01:35:30|13426.67|13306.67|13428.07|13308.07|13428.07|13308.07|13426.67|13306.67|9
1642901740000|2022-01-23 01:35:40|13427.98|13307.98|13430.03|13310.03|13430.03|13310.03|13427.86|13307.86|10
1642901750000|2022-01-23 01:35:50|13430.51|13310.51|13432.33|13312.33|13432.49|13312.49|13430.51|13310.51|10
1642901760000|2022-01-23 01:36:00|13431.9|13311.9|13429.66|13309.66|13431.9|13311.9|13429.46|13309.46|10
1642901770000|2022-01-23 01:36:10|13428.64|13308.64|13425.05|13305.05|13428.64|13308.64|13425.05|13305.05|10
1642901780000|2022-01-23 01:36:20|13424.93|13304.93|13421.34|13301.34|13425.4|13305.4|13421.34|13301.34|10
1642901790000|2022-01-23 01:36:30|13417.74|13297.74|13414.88|13294.88|13417.74|13297.74|13414.7|13294.7|10
1642901800000|2022-01-23 01:36:40|13415|13295|13409.21|13289.21|13415|13295|13409.21|13289.21|10
1642901810000|2022-01-23 01:36:50|13408.14|13288.14|13404.21|13284.21|13408.14|13288.14|13404.21|13284.21|9
1642901820000|2022-01-23 01:37:00|13402.94|13282.94|13399.31|13279.31|13402.94|13282.94|13399.31|13279.31|10
1642901830000|2022-01-23 01:37:10|13398.73|13278.73|13393.96|13273.96|13398.73|13278.73|13393.96|13273.96|10
1642901840000|2022-01-23 01:37:20|13393.77|13273.77|13395.1|13275.1|13395.24|13275.24|13393.4|13273.4|10
1642901850000|2022-01-23 01:37:30|13394.92|13274.92|13394.55|13274.55|13395.04|13275.04|13394.06|13274.06|10
1642901860000|2022-01-23 01:37:40|13394.85|13274.85|13394.02|13274.02|13395.26|13275.26|13393.96|13273.96|10
1642901870000|2022-01-23 01:37:50|13393.73|13273.73|13393.3|13273.3|13394.2|13274.2|13393.3|13273.3|10
1642901880000|2022-01-23 01:38:00|13393.34|13273.34|13392.22|13272.22|13393.54|13273.54|13391.79|13271.79|10
1642901890000|2022-01-23 01:38:10|13392.04|13272.04|13388.52|13268.52|13392.61|13272.61|13387.55|13267.55|10
1642901900000|2022-01-23 01:38:20|13388.56|13268.56|13385.89|13265.89|13388.66|13268.66|13385.89|13265.89|10
1642901910000|2022-01-23 01:38:30|13385.85|13265.85|13382.26|13262.26|13385.85|13265.85|13382.26|13262.26|10
1642901920000|2022-01-23 01:38:40|13381.15|13261.15|13379.56|13259.56|13381.15|13261.15|13378.9|13258.9|10
1642901930000|2022-01-23 01:38:50|13379.73|13259.73|13380.63|13260.63|13380.63|13260.63|13379.73|13259.73|10
1642901940000|2022-01-23 01:39:00|13380.8|13260.8|13381.72|13261.72|13381.72|13261.72|13380.8|13260.8|10
1642901950000|2022-01-23 01:39:10|13381.23|13261.23|13377.24|13257.24|13381.23|13261.23|13377.24|13257.24|10
1642901960000|2022-01-23 01:39:20|13377.45|13257.45|13373.14|13253.14|13377.45|13257.45|13373.14|13253.14|10
1642901970000|2022-01-23 01:39:30|13373.16|13253.16|13373.97|13253.97|13373.97|13253.97|13372.63|13252.63|10
1642901980000|2022-01-23 01:39:40|13374.56|13254.56|13374.12|13254.12|13374.85|13254.85|13374.12|13254.12|10
1642901990000|2022-01-23 01:39:50|13374.34|13254.34|13378.68|13258.68|13378.68|13258.68|13374.05|13254.05|10
1642902000000|2022-01-23 01:40:00|13379.2|13259.2|13381.38|13261.38|13381.38|13261.38|13378.8|13258.8|10
1642902010000|2022-01-23 01:40:10|13381.33|13261.33|13382.09|13262.09|13382.09|13262.09|13380.64|13260.64|10
1642902020000|2022-01-23 01:40:20|13381.56|13261.56|13381.26|13261.26|13381.79|13261.79|13381.24|13261.24|10
1642902030000|2022-01-23 01:40:30|13380.93|13260.93|13380.9|13260.9|13381.43|13261.43|13380.77|13260.77|10
1642902040000|2022-01-23 01:40:40|13380.31|13260.31|13378.18|13258.18|13380.59|13260.59|13378.18|13258.18|9
1642902050000|2022-01-23 01:40:50|13378.4|13258.4|13376.25|13256.25|13378.4|13258.4|13376.04|13256.04|10
1642902060000|2022-01-23 01:41:00|13376.19|13256.19|13375.53|13255.53|13376.44|13256.44|13375.53|13255.53|10
1642902070000|2022-01-23 01:41:10|13375.43|13255.43|13370.67|13250.67|13375.43|13255.43|13370.67|13250.67|10
1642902080000|2022-01-23 01:41:20|13370.84|13250.84|13371.51|13251.51|13371.51|13251.51|13369.23|13249.23|10
1642902090000|2022-01-23 01:41:30|13371.78|13251.78|13371.56|13251.56|13372.33|13252.33|13371.13|13251.13|10
1642902100000|2022-01-23 01:41:40|13371.4|13251.4|13374.89|13254.89|13374.89|13254.89|13371.4|13251.4|10
1642902110000|2022-01-23 01:41:50|13376.57|13256.57|13383.19|13263.19|13383.19|13263.19|13376.57|13256.57|10
1642902120000|2022-01-23 01:42:00|13384.41|13264.41|13387.93|13267.93|13387.93|13267.93|13384.41|13264.41|10
1642902130000|2022-01-23 01:42:10|13390.17|13270.17|13392.22|13272.22|13393.28|13273.28|13390.17|13270.17|10
1642902140000|2022-01-23 01:42:20|13391.5|13271.5|13389.56|13269.56|13391.5|13271.5|13389.56|13269.56|10
1642902150000|2022-01-23 01:42:30|13389.09|13269.09|13388.3|13268.3|13389.09|13269.09|13387.73|13267.73|10
1642902160000|2022-01-23 01:42:40|13388.52|13268.52|13386.85|13266.85|13388.52|13268.52|13386.85|13266.85|10
1642902170000|2022-01-23 01:42:50|13386.73|13266.73|13385.57|13265.57|13386.73|13266.73|13385.11|13265.11|10
1642902180000|2022-01-23 01:43:00|13385.5|13265.5|13384.71|13264.71|13385.94|13265.94|13384.58|13264.58|10
1642902190000|2022-01-23 01:43:10|13385.16|13265.16|13382.54|13262.54|13385.16|13265.16|13382.54|13262.54|10
1642902200000|2022-01-23 01:43:20|13382.36|13262.36|13381.39|13261.39|13382.37|13262.37|13380.84|13260.84|10
1642902210000|2022-01-23 01:43:30|13380.8|13260.8|13379.83|13259.83|13380.8|13260.8|13378.59|13258.59|10
1642902220000|2022-01-23 01:43:40|13380.3|13260.3|13379.81|13259.81|13380.52|13260.52|13379.81|13259.81|10
1642902230000|2022-01-23 01:43:50|13380.36|13260.36|13382.84|13262.84|13382.9|13262.9|13380.2|13260.2|10
1642902240000|2022-01-23 01:44:00|13382.86|13262.86|13385.43|13265.43|13385.55|13265.55|13382.86|13262.86|10
1642902250000|2022-01-23 01:44:10|13385.34|13265.34|13383.15|13263.15|13385.34|13265.34|13382.33|13262.33|9
1642902260000|2022-01-23 01:44:20|13382.17|13262.17|13379.42|13259.42|13382.17|13262.17|13378.83|13258.83|9
1642902270000|2022-01-23 01:44:30|13378.92|13258.92|13377.97|13257.97|13379.04|13259.04|13377.94|13257.94|10
1642902280000|2022-01-23 01:44:40|13378.58|13258.58|13378.7|13258.7|13378.7|13258.7|13377.92|13257.92|10
1642902290000|2022-01-23 01:44:50|13377.63|13257.63|13379.79|13259.79|13379.79|13259.79|13377.63|13257.63|10
1642902300000|2022-01-23 01:45:00|13380.09|13260.09|13381.18|13261.18|13381.52|13261.52|13380.09|13260.09|9
1642902310000|2022-01-23 01:45:10|13381.1|13261.1|13382.76|13262.76|13382.76|13262.76|13380.67|13260.67|10
1642902320000|2022-01-23 01:45:20|13383.13|13263.13|13387.12|13267.12|13387.12|13267.12|13383.13|13263.13|10
1642902330000|2022-01-23 01:45:30|13387.32|13267.32|13393.69|13273.69|13393.69|13273.69|13387.32|13267.32|10
1642902340000|2022-01-23 01:45:40|13393.46|13273.46|13392.08|13272.08|13393.91|13273.91|13392.08|13272.08|10
1642902350000|2022-01-23 01:45:50|13392.07|13272.07|13389.29|13269.29|13392.07|13272.07|13389.29|13269.29|9
1642902360000|2022-01-23 01:46:00|13388.64|13268.64|13385.8|13265.8|13388.64|13268.64|13385.8|13265.8|10
1642902370000|2022-01-23 01:46:10|13385.39|13265.39|13379.79|13259.79|13385.39|13265.39|13379.79|13259.79|10
1642902380000|2022-01-23 01:46:20|13378.82|13258.82|13377.05|13257.05|13378.82|13258.82|13377.05|13257.05|10
1642902390000|2022-01-23 01:46:30|13376.04|13256.04|13371.38|13251.38|13376.04|13256.04|13371.38|13251.38|9
1642902400000|2022-01-23 01:46:40|13370.95|13250.95|13365.07|13245.07|13370.95|13250.95|13364.66|13244.66|10
1642902410000|2022-01-23 01:46:50|13364.69|13244.69|13367.28|13247.28|13367.28|13247.28|13364.66|13244.66|10
1642902420000|2022-01-23 01:47:00|13367.04|13247.04|13365.83|13245.83|13367.04|13247.04|13365.51|13245.51|10
1642902430000|2022-01-23 01:47:10|13366.15|13246.15|13362.56|13242.56|13366.2|13246.2|13362.04|13242.04|10
1642902440000|2022-01-23 01:47:20|13362.73|13242.73|13364.29|13244.29|13364.29|13244.29|13362.35|13242.35|10
1642902450000|2022-01-23 01:47:30|13364.61|13244.61|13366.51|13246.51|13366.51|13246.51|13364.61|13244.61|10
1642902460000|2022-01-23 01:47:40|13367.31|13247.31|13365.03|13245.03|13367.58|13247.58|13365.01|13245.01|10
1642902470000|2022-01-23 01:47:50|13364.71|13244.71|13362.77|13242.77|13364.71|13244.71|13362.77|13242.77|10
1642902480000|2022-01-23 01:48:00|13363.25|13243.25|13364.84|13244.84|13364.87|13244.87|13363.25|13243.25|10
1642902490000|2022-01-23 01:48:10|13364.71|13244.71|13366.7|13246.7|13367.17|13247.17|13364.71|13244.71|10
1642902500000|2022-01-23 01:48:20|13367.08|13247.08|13367.78|13247.78|13368.23|13248.23|13367.08|13247.08|10
1642902510000|2022-01-23 01:48:30|13367.63|13247.63|13364.88|13244.88|13367.63|13247.63|13364.88|13244.88|10
1642902520000|2022-01-23 01:48:40|13365.14|13245.14|13361.19|13241.19|13365.28|13245.28|13361.19|13241.19|10
1642902530000|2022-01-23 01:48:50|13361.05|13241.05|13360.04|13240.04|13361.05|13241.05|13359.56|13239.56|10
1642902540000|2022-01-23 01:49:00|13360.06|13240.06|13356.1|13236.1|13360.06|13240.06|13355.72|13235.72|10
1642902550000|2022-01-23 01:49:10|13355.82|13235.82|13355.01|13235.01|13355.95|13235.95|13355.01|13235.01|10
1642902560000|2022-01-23 01:49:20|13354.9|13234.9|13352.9|13232.9|13354.9|13234.9|13352.9|13232.9|10
1642902570000|2022-01-23 01:49:30|13352.97|13232.97|13354.22|13234.22|13354.22|13234.22|13352.97|13232.97|9
1642902580000|2022-01-23 01:49:40|13354.74|13234.74|13357.17|13237.17|13357.17|13237.17|13354.74|13234.74|10
1642902590000|2022-01-23 01:49:50|13357.09|13237.09|13355.98|13235.98|13357.09|13237.09|13355.98|13235.98|10
1642902600000|2022-01-23 01:50:00|13355.76|13235.76|13354.41|13234.41|13355.76|13235.76|13354.41|13234.41|10
1642902610000|2022-01-23 01:50:10|13353.81|13233.81|13356.27|13236.27|13356.43|13236.43|13353.81|13233.81|10
1642902620000|2022-01-23 01:50:20|13356.64|13236.64|13357.22|13237.22|13357.45|13237.45|13356.37|13236.37|10
1642902630000|2022-01-23 01:50:30|13357.53|13237.53|13357.48|13237.48|13358.62|13238.62|13357.41|13237.41|10
1642902640000|2022-01-23 01:50:40|13357.26|13237.26|13356.14|13236.14|13357.31|13237.31|13356.14|13236.14|10
1642902650000|2022-01-23 01:50:50|13356.05|13236.05|13354.6|13234.6|13356.05|13236.05|13354.6|13234.6|9
1642902660000|2022-01-23 01:51:00|13354.63|13234.63|13351.4|13231.4|13354.63|13234.63|13351.4|13231.4|10
1642902670000|2022-01-23 01:51:10|13351.12|13231.12|13349.52|13229.52|13351.13|13231.13|13349.52|13229.52|10
1642902680000|2022-01-23 01:51:20|13349.57|13229.57|13347.36|13227.36|13349.7|13229.7|13347.36|13227.36|10
1642902690000|2022-01-23 01:51:30|13347.35|13227.35|13346.5|13226.5|13347.35|13227.35|13345.48|13225.48|10
1642902700000|2022-01-23 01:51:40|13346.52|13226.52|13341.89|13221.89|13346.52|13226.52|13341.89|13221.89|10
1642902710000|2022-01-23 01:51:50|13341.06|13221.06|13337.48|13217.48|13341.44|13221.44|13337.48|13217.48|10
1642902720000|2022-01-23 01:52:00|13337.32|13217.32|13337.83|13217.83|13337.96|13217.96|13336.65|13216.65|10
1642902730000|2022-01-23 01:52:10|13338.44|13218.44|13339.13|13219.13|13339.14|13219.14|13338.44|13218.44|10
1642902740000|2022-01-23 01:52:20|13341.51|13221.51|13345.03|13225.03|13345.22|13225.22|13341.51|13221.51|10
1642902750000|2022-01-23 01:52:30|13345.27|13225.27|13343.85|13223.85|13345.72|13225.72|13343.85|13223.85|10
1642902760000|2022-01-23 01:52:40|13343.41|13223.41|13342.26|13222.26|13343.75|13223.75|13342.26|13222.26|10
1642902770000|2022-01-23 01:52:50|13341.87|13221.87|13339.99|13219.99|13341.87|13221.87|13339.99|13219.99|10
1642902780000|2022-01-23 01:53:00|13339.69|13219.69|13340.34|13220.34|13340.66|13220.66|13339.57|13219.57|10
1642902790000|2022-01-23 01:53:10|13340.3|13220.3|13336.39|13216.39|13340.3|13220.3|13336.39|13216.39|10
1642902800000|2022-01-23 01:53:20|13336.03|13216.03|13331.75|13211.75|13336.03|13216.03|13331.75|13211.75|10
1642902810000|2022-01-23 01:53:30|13331.54|13211.54|13329.82|13209.82|13331.54|13211.54|13329.15|13209.15|10
1642902820000|2022-01-23 01:53:40|13329.8|13209.8|13333.09|13213.09|13333.1|13213.1|13329.66|13209.66|10
1642902830000|2022-01-23 01:53:50|13333.26|13213.26|13336.41|13216.41|13336.41|13216.41|13333.26|13213.26|10
1642902840000|2022-01-23 01:54:00|13336.22|13216.22|13335.57|13215.57|13336.22|13216.22|13335.27|13215.27|10
1642902850000|2022-01-23 01:54:10|13335.84|13215.84|13336.27|13216.27|13336.64|13216.64|13335.76|13215.76|10
1642902860000|2022-01-23 01:54:20|13336.54|13216.54|13339.71|13219.71|13339.71|13219.71|13336.54|13216.54|10
1642902870000|2022-01-23 01:54:30|13340.71|13220.71|13339.61|13219.61|13341.17|13221.17|13339.61|13219.61|10
1642902880000|2022-01-23 01:54:40|13339.23|13219.23|13338.04|13218.04|13339.23|13219.23|13337.47|13217.47|10
1642902890000|2022-01-23 01:54:50|13339.26|13219.26|13341.35|13221.35|13341.35|13221.35|13338.89|13218.89|9
1642902900000|2022-01-23 01:55:00|13341.37|13221.37|13344.73|13224.73|13344.73|13224.73|13341.37|13221.37|9
1642902910000|2022-01-23 01:55:10|13344.99|13224.99|13350.03|13230.03|13350.03|13230.03|13344.96|13224.96|9
1642902920000|2022-01-23 01:55:20|13350.59|13230.59|13356.48|13236.48|13356.48|13236.48|13350.59|13230.59|10
1642902930000|2022-01-23 01:55:30|13356.73|13236.73|13359.16|13239.16|13359.16|13239.16|13356.73|13236.73|10
1642902940000|2022-01-23 01:55:40|13358.99|13238.99|13346.63|13226.63|13358.99|13238.99|13346.63|13226.63|10
1642902950000|2022-01-23 01:55:50|13344.46|13224.46|13336.04|13216.04|13344.46|13224.46|13335.29|13215.29|10
1642902960000|2022-01-23 01:56:00|13335.79|13215.79|13334.39|13214.39|13337.05|13217.05|13334.39|13214.39|10
1642902970000|2022-01-23 01:56:10|13333.58|13213.58|13330.66|13210.66|13333.58|13213.58|13330.66|13210.66|10
1642902980000|2022-01-23 01:56:20|13330.1|13210.1|13326.8|13206.8|13330.1|13210.1|13326.8|13206.8|10
1642902990000|2022-01-23 01:56:30|13326.94|13206.94|13324.91|13204.91|13326.94|13206.94|13324.91|13204.91|9
1642903000000|2022-01-23 01:56:40|13324.66|13204.66|13324.77|13204.77|13324.99|13204.99|13324.48|13204.48|10
1642903010000|2022-01-23 01:56:50|13324.05|13204.05|13322.68|13202.68|13324.28|13204.28|13322.42|13202.42|9
1642903020000|2022-01-23 01:57:00|13323.13|13203.13|13321.39|13201.39|13323.16|13203.16|13321.25|13201.25|9
1642903030000|2022-01-23 01:57:10|13321.25|13201.25|13321.49|13201.49|13321.82|13201.82|13320.25|13200.25|10
1642903040000|2022-01-23 01:57:20|13321.81|13201.81|13319.76|13199.76|13321.81|13201.81|13319.76|13199.76|9
1642903050000|2022-01-23 01:57:30|13319.36|13199.36|13320.71|13200.71|13320.71|13200.71|13319.36|13199.36|9
1642903060000|2022-01-23 01:57:40|13320.98|13200.98|13324.17|13204.17|13324.17|13204.17|13320.98|13200.98|10
1642903070000|2022-01-23 01:57:50|13324.22|13204.22|13325.3|13205.3|13325.81|13205.81|13324.22|13204.22|10
1642903080000|2022-01-23 01:58:00|13325.99|13205.99|13327.89|13207.89|13327.89|13207.89|13325.99|13205.99|10
1642903090000|2022-01-23 01:58:10|13328.33|13208.33|13329.38|13209.38|13329.41|13209.41|13328.33|13208.33|10
1642903100000|2022-01-23 01:58:20|13329.37|13209.37|13330.16|13210.16|13330.29|13210.29|13329.03|13209.03|10
1642903110000|2022-01-23 01:58:30|13330.12|13210.12|13330.69|13210.69|13330.72|13210.72|13329.58|13209.58|9
1642903120000|2022-01-23 01:58:40|13330.52|13210.52|13330.94|13210.94|13330.94|13210.94|13329.7|13209.7|10
1642903130000|2022-01-23 01:58:50|13331.5|13211.5|13332.74|13212.74|13332.74|13212.74|13331.5|13211.5|9
1642903140000|2022-01-23 01:59:00|13332.69|13212.69|13335.37|13215.37|13335.37|13215.37|13332.54|13212.54|10
1642903150000|2022-01-23 01:59:10|13335.4|13215.4|13335.72|13215.72|13337.06|13217.06|13335.4|13215.4|10
1642903160000|2022-01-23 01:59:20|13335.58|13215.58|13334.98|13214.98|13335.71|13215.71|13334.98|13214.98|10
1642903170000|2022-01-23 01:59:30|13334.82|13214.82|13333.73|13213.73|13334.82|13214.82|13333.73|13213.73|9
1642903180000|2022-01-23 01:59:40|13333.48|13213.48|13329.62|13209.62|13333.48|13213.48|13329.62|13209.62|10
1642903190000|2022-01-23 01:59:50|13329.59|13209.59|13327.09|13207.09|13329.59|13209.59|13326.69|13206.69|10
1642903200000|2022-01-23 02:00:00|13327.34|13207.34|13327.21|13207.21|13328.75|13208.75|13327.21|13207.21|10
1642903210000|2022-01-23 02:00:10|13326.61|13206.61|13323.09|13203.09|13326.61|13206.61|13323.09|13203.09|10
1642903220000|2022-01-23 02:00:20|13322.45|13202.45|13320.12|13200.12|13322.45|13202.45|13319.71|13199.71|10
1642903230000|2022-01-23 02:00:30|13319.85|13199.85|13319.31|13199.31|13320.07|13200.07|13319.26|13199.26|10
1642903240000|2022-01-23 02:00:40|13319.62|13199.62|13318.51|13198.51|13320|13200|13318.4|13198.4|10
1642903250000|2022-01-23 02:00:50|13316.78|13196.78|13314.32|13194.32|13317.04|13197.04|13314.32|13194.32|10
1642903260000|2022-01-23 02:01:00|13314.14|13194.14|13308.24|13188.24|13314.14|13194.14|13308.24|13188.24|10
1642903270000|2022-01-23 02:01:10|13307.89|13187.89|13307.53|13187.53|13307.92|13187.92|13307.28|13187.28|10
1642903280000|2022-01-23 02:01:20|13307.59|13187.59|13309.15|13189.15|13309.17|13189.17|13307.59|13187.59|10
1642903290000|2022-01-23 02:01:30|13308.79|13188.79|13307.64|13187.64|13308.97|13188.97|13307.48|13187.48|10
1642903300000|2022-01-23 02:01:40|13307.51|13187.51|13307.37|13187.37|13308.13|13188.13|13307.37|13187.37|10
1642903310000|2022-01-23 02:01:50|13306.67|13186.67|13307.22|13187.22|13307.65|13187.65|13306.58|13186.58|10
1642903320000|2022-01-23 02:02:00|13306.59|13186.59|13308.49|13188.49|13309.13|13189.13|13306.59|13186.59|10
1642903330000|2022-01-23 02:02:10|13309|13189|13310.99|13190.99|13311.11|13191.11|13309|13189|10
1642903340000|2022-01-23 02:02:20|13311.67|13191.67|13318.52|13198.52|13318.52|13198.52|13311.67|13191.67|10
1642903350000|2022-01-23 02:02:30|13318.8|13198.8|13324.02|13204.02|13324.02|13204.02|13318.8|13198.8|10
1642903360000|2022-01-23 02:02:40|13324.17|13204.17|13328.57|13208.57|13328.57|13208.57|13324.17|13204.17|10
1642903370000|2022-01-23 02:02:50|13328.45|13208.45|13328.65|13208.65|13329.12|13209.12|13328.45|13208.45|9
1642903380000|2022-01-23 02:03:00|13328.64|13208.64|13329.59|13209.59|13329.59|13209.59|13328.62|13208.62|10
1642903390000|2022-01-23 02:03:10|13329.62|13209.62|13331.34|13211.34|13331.69|13211.69|13329.62|13209.62|10
1642903400000|2022-01-23 02:03:20|13331.03|13211.03|13330.96|13210.96|13331.28|13211.28|13330.61|13210.61|10
1642903410000|2022-01-23 02:03:30|13331.18|13211.18|13331.15|13211.15|13332.36|13212.36|13331.15|13211.15|10
1642903420000|2022-01-23 02:03:40|13331.55|13211.55|13331.58|13211.58|13331.82|13211.82|13331.31|13211.31|10
1642903430000|2022-01-23 02:03:50|13332.25|13212.25|13331.62|13211.62|13332.27|13212.27|13331.03|13211.03|10
1642903440000|2022-01-23 02:04:00|13331.58|13211.58|13335.07|13215.07|13335.07|13215.07|13331.58|13211.58|10
1642903450000|2022-01-23 02:04:10|13335.14|13215.14|13335.26|13215.26|13335.31|13215.31|13335.07|13215.07|10
1642903460000|2022-01-23 02:04:20|13336.1|13216.1|13337.69|13217.69|13337.69|13217.69|13336.1|13216.1|10
1642903470000|2022-01-23 02:04:30|13337.39|13217.39|13337.49|13217.49|13338.48|13218.48|13337.39|13217.39|9
1642903480000|2022-01-23 02:04:40|13337.77|13217.77|13335.98|13215.98|13337.77|13217.77|13335.62|13215.62|10
1642903490000|2022-01-23 02:04:50|13335.84|13215.84|13332.88|13212.88|13335.84|13215.84|13332.88|13212.88|10
1642903500000|2022-01-23 02:05:00|13332.36|13212.36|13327.83|13207.83|13332.36|13212.36|13327.83|13207.83|10
1642903510000|2022-01-23 02:05:10|13327.62|13207.62|13321.92|13201.92|13327.62|13207.62|13321.92|13201.92|10
1642903520000|2022-01-23 02:05:20|13318.91|13198.91|13313.9|13193.9|13318.91|13198.91|13313.9|13193.9|10
1642903530000|2022-01-23 02:05:30|13313.02|13193.02|13308.01|13188.01|13313.27|13193.27|13308.01|13188.01|10
1642903540000|2022-01-23 02:05:40|13305.4|13185.4|13303.01|13183.01|13305.57|13185.57|13303.01|13183.01|10
1642903550000|2022-01-23 02:05:50|13302.74|13182.74|13302.63|13182.63|13303.01|13183.01|13302.28|13182.28|10
1642903560000|2022-01-23 02:06:00|13302.1|13182.1|13297.51|13177.51|13302.1|13182.1|13297.51|13177.51|10
1642903570000|2022-01-23 02:06:10|13297.65|13177.65|13289.6|13169.6|13297.65|13177.65|13289.6|13169.6|10
1642903580000|2022-01-23 02:06:20|13288.55|13168.55|13286.8|13166.8|13288.55|13168.55|13286.45|13166.45|10
1642903590000|2022-01-23 02:06:30|13286.86|13166.86|13286.62|13166.62|13287.8|13167.8|13286.62|13166.62|9
1642903600000|2022-01-23 02:06:40|13286.66|13166.66|13287.79|13167.79|13287.93|13167.93|13286.46|13166.46|10
1642903610000|2022-01-23 02:06:50|13287.83|13167.83|13286.61|13166.61|13288.16|13168.16|13286.44|13166.44|10
1642903620000|2022-01-23 02:07:00|13286.83|13166.83|13282.79|13162.79|13286.87|13166.87|13282.79|13162.79|10
1642903630000|2022-01-23 02:07:10|13282.27|13162.27|13276.28|13156.28|13282.27|13162.27|13275.88|13155.88|10
1642903640000|2022-01-23 02:07:20|13276.09|13156.09|13272.53|13152.53|13276.09|13156.09|13272.53|13152.53|10
1642903650000|2022-01-23 02:07:30|13272.06|13152.06|13268.86|13148.86|13272.06|13152.06|13268.82|13148.82|10
1642903660000|2022-01-23 02:07:40|13268.83|13148.83|13268.61|13148.61|13268.83|13148.83|13267.46|13147.46|10
1642903670000|2022-01-23 02:07:50|13268.6|13148.6|13272.48|13152.48|13272.48|13152.48|13268.6|13148.6|10
1642903680000|2022-01-23 02:08:00|13272.24|13152.24|13271.19|13151.19|13272.24|13152.24|13270.72|13150.72|10
1642903690000|2022-01-23 02:08:10|13271.63|13151.63|13272.68|13152.68|13272.68|13152.68|13271.46|13151.46|10
1642903700000|2022-01-23 02:08:20|13272.22|13152.22|13271.47|13151.47|13272.79|13152.79|13271.47|13151.47|9
1642903710000|2022-01-23 02:08:30|13270.98|13150.98|13271.02|13151.02|13271.28|13151.28|13270.66|13150.66|9
1642903720000|2022-01-23 02:08:40|13271.1|13151.1|13272.57|13152.57|13272.57|13152.57|13271.09|13151.09|9
1642903730000|2022-01-23 02:08:50|13273.11|13153.11|13273.35|13153.35|13273.85|13153.85|13273.11|13153.11|10
1642903740000|2022-01-23 02:09:00|13273.66|13153.66|13274.2|13154.2|13274.28|13154.28|13273.61|13153.61|10
1642903750000|2022-01-23 02:09:10|13273.93|13153.93|13273.14|13153.14|13274.23|13154.23|13273.14|13153.14|10
1642903760000|2022-01-23 02:09:20|13273.67|13153.67|13268.79|13148.79|13273.67|13153.67|13268.79|13148.79|10
1642903770000|2022-01-23 02:09:30|13268.67|13148.67|13265.98|13145.98|13268.67|13148.67|13265.98|13145.98|10
1642903780000|2022-01-23 02:09:40|13265.63|13145.63|13263.74|13143.74|13266.01|13146.01|13263.74|13143.74|10
1642903790000|2022-01-23 02:09:50|13263.33|13143.33|13263.01|13143.01|13263.39|13143.39|13262.34|13142.34|10
1642903800000|2022-01-23 02:10:00|13263.17|13143.17|13267.93|13147.93|13267.93|13147.93|13263.17|13143.17|10
1642903810000|2022-01-23 02:10:10|13268.02|13148.02|13270.87|13150.87|13270.91|13150.91|13268.02|13148.02|10
1642903820000|2022-01-23 02:10:20|13270.84|13150.84|13269.45|13149.45|13270.84|13150.84|13269.45|13149.45|10
1642903830000|2022-01-23 02:10:30|13269.82|13149.82|13264.08|13144.08|13269.82|13149.82|13264.08|13144.08|10
1642903840000|2022-01-23 02:10:40|13263.9|13143.9|13259.22|13139.22|13263.9|13143.9|13259.22|13139.22|10
1642903850000|2022-01-23 02:10:50|13257.42|13137.42|13250.6|13130.6|13257.42|13137.42|13250.6|13130.6|10
1642903860000|2022-01-23 02:11:00|13250.04|13130.04|13240.47|13120.47|13250.04|13130.04|13240.47|13120.47|10
1642903870000|2022-01-23 02:11:10|13240.02|13120.02|13236.09|13116.09|13240.04|13120.04|13235.85|13115.85|10
1642903880000|2022-01-23 02:11:20|13236.16|13116.16|13236.58|13116.58|13237.08|13117.08|13235.71|13115.71|10
1642903890000|2022-01-23 02:11:30|13237.15|13117.15|13239.68|13119.68|13239.68|13119.68|13237.15|13117.15|10
1642903900000|2022-01-23 02:11:40|13239.64|13119.64|13239.45|13119.45|13240.32|13120.32|13239.45|13119.45|10
1642903910000|2022-01-23 02:11:50|13239.91|13119.91|13240.75|13120.75|13240.9|13120.9|13239.71|13119.71|9
1642903920000|2022-01-23 02:12:00|13239.35|13119.35|13237.89|13117.89|13239.35|13119.35|13237.5|13117.5|10
1642903930000|2022-01-23 02:12:10|13237.67|13117.67|13231.08|13111.08|13237.67|13117.67|13231.08|13111.08|10
1642903940000|2022-01-23 02:12:20|13230.89|13110.89|13223.78|13103.78|13231.24|13111.24|13223.78|13103.78|9
1642903950000|2022-01-23 02:12:30|13221.28|13101.28|13212.93|13092.93|13221.28|13101.28|13212.93|13092.93|9
1642903960000|2022-01-23 02:12:40|13212.41|13092.41|13206.41|13086.41|13212.41|13092.41|13206.41|13086.41|10
1642903970000|2022-01-23 02:12:50|13206.96|13086.96|13208.27|13088.27|13209.21|13089.21|13206.96|13086.96|10
1642903980000|2022-01-23 02:13:00|13208.79|13088.79|13207.02|13087.02|13208.95|13088.95|13207.02|13087.02|10
1642903990000|2022-01-23 02:13:10|13206.73|13086.73|13205.5|13085.5|13206.73|13086.73|13205.19|13085.19|10
1642904000000|2022-01-23 02:13:20|13205.88|13085.88|13213.41|13093.41|13213.41|13093.41|13205.88|13085.88|10
1642904010000|2022-01-23 02:13:30|13214.18|13094.18|13215.49|13095.49|13215.49|13095.49|13214.04|13094.04|10
1642904020000|2022-01-23 02:13:40|13215.8|13095.8|13212.02|13092.02|13216.22|13096.22|13212.02|13092.02|10
1642904030000|2022-01-23 02:13:50|13211.11|13091.11|13208.42|13088.42|13211.18|13091.18|13208.42|13088.42|10
1642904040000|2022-01-23 02:14:00|13208.36|13088.36|13205.38|13085.38|13208.36|13088.36|13205.38|13085.38|10
1642904050000|2022-01-23 02:14:10|13204.48|13084.48|13205.37|13085.37|13205.45|13085.45|13204.48|13084.48|10
1642904060000|2022-01-23 02:14:20|13205.09|13085.09|13208.61|13088.61|13208.61|13088.61|13205.09|13085.09|9
1642904070000|2022-01-23 02:14:30|13208.2|13088.2|13209.66|13089.66|13209.66|13089.66|13208.2|13088.2|10
1642904080000|2022-01-23 02:14:40|13210.76|13090.76|13208.6|13088.6|13211.05|13091.05|13208.6|13088.6|10
1642904090000|2022-01-23 02:14:50|13208.08|13088.08|13206.53|13086.53|13208.08|13088.08|13206.35|13086.35|10
1642904100000|2022-01-23 02:15:00|13206.29|13086.29|13206.22|13086.22|13206.37|13086.37|13205.72|13085.72|10
1642904110000|2022-01-23 02:15:10|13206.29|13086.29|13209.73|13089.73|13209.73|13089.73|13206.29|13086.29|10
1642904120000|2022-01-23 02:15:20|13209.5|13089.5|13211.27|13091.27|13211.43|13091.43|13209.5|13089.5|10
1642904130000|2022-01-23 02:15:30|13211.69|13091.69|13212.53|13092.53|13212.53|13092.53|13211.31|13091.31|10
1642904140000|2022-01-23 02:15:40|13212.92|13092.92|13212.39|13092.39|13213.37|13093.37|13212.25|13092.25|10
1642904150000|2022-01-23 02:15:50|13212.31|13092.31|13211.21|13091.21|13212.31|13092.31|13211.16|13091.16|10
1642904160000|2022-01-23 02:16:00|13210.69|13090.69|13208.31|13088.31|13210.69|13090.69|13208.31|13088.31|9
1642904170000|2022-01-23 02:16:10|13207.94|13087.94|13207.63|13087.63|13208.71|13088.71|13207.53|13087.53|10
1642904180000|2022-01-23 02:16:20|13208.03|13088.03|13208.62|13088.62|13208.62|13088.62|13207.39|13087.39|9
1642904190000|2022-01-23 02:16:30|13209.31|13089.31|13210.78|13090.78|13210.78|13090.78|13209.31|13089.31|10
1642904200000|2022-01-23 02:16:40|13211.3|13091.3|13215.63|13095.63|13215.63|13095.63|13211.3|13091.3|10
1642904210000|2022-01-23 02:16:50|13215.57|13095.57|13219.76|13099.76|13219.76|13099.76|13215.57|13095.57|10
1642904220000|2022-01-23 02:17:00|13219.7|13099.7|13223.14|13103.14|13223.64|13103.64|13219.7|13099.7|10
1642904230000|2022-01-23 02:17:10|13224.1|13104.1|13225.89|13105.89|13226.45|13106.45|13224.1|13104.1|10
1642904240000|2022-01-23 02:17:20|13226.2|13106.2|13225.82|13105.82|13226.2|13106.2|13225.51|13105.51|10
1642904250000|2022-01-23 02:17:30|13225.94|13105.94|13225.48|13105.48|13225.94|13105.94|13225.27|13105.27|10
1642904260000|2022-01-23 02:17:40|13225.27|13105.27|13225.56|13105.56|13226.14|13106.14|13224.86|13104.86|10
1642904270000|2022-01-23 02:17:50|13225.62|13105.62|13225.54|13105.54|13226.55|13106.55|13225.54|13105.54|10
1642904280000|2022-01-23 02:18:00|13225.07|13105.07|13223.67|13103.67|13225.24|13105.24|13223.29|13103.29|9
1642904290000|2022-01-23 02:18:10|13223.22|13103.22|13218.78|13098.78|13223.22|13103.22|13218.78|13098.78|10
1642904300000|2022-01-23 02:18:20|13218.57|13098.57|13215.78|13095.78|13218.57|13098.57|13215.03|13095.03|10
1642904310000|2022-01-23 02:18:30|13216.24|13096.24|13215.05|13095.05|13216.76|13096.76|13214.53|13094.53|10
1642904320000|2022-01-23 02:18:40|13214.66|13094.66|13215.04|13095.04|13215.58|13095.58|13214.66|13094.66|10
1642904330000|2022-01-23 02:18:50|13215.28|13095.28|13215.14|13095.14|13215.64|13095.64|13214.65|13094.65|10
1642904340000|2022-01-23 02:19:00|13214.84|13094.84|13212.44|13092.44|13215.12|13095.12|13212.44|13092.44|10
1642904350000|2022-01-23 02:19:10|13211.28|13091.28|13206.67|13086.67|13211.28|13091.28|13206.67|13086.67|10
1642904360000|2022-01-23 02:19:20|13205.51|13085.51|13196.73|13076.73|13205.51|13085.51|13196.73|13076.73|10
1642904370000|2022-01-23 02:19:30|13196.74|13076.74|13198.93|13078.93|13199.1|13079.1|13196.15|13076.15|10
1642904380000|2022-01-23 02:19:40|13199.16|13079.16|13196.49|13076.49|13199.33|13079.33|13196.49|13076.49|10
1642904390000|2022-01-23 02:19:50|13196.43|13076.43|13193.9|13073.9|13196.71|13076.71|13193.8|13073.8|10
1642904400000|2022-01-23 02:20:00|13194.04|13074.04|13195.95|13075.95|13196.83|13076.83|13194.04|13074.04|10
1642904410000|2022-01-23 02:20:10|13196.5|13076.5|13198.44|13078.44|13198.44|13078.44|13196.44|13076.44|10
1642904420000|2022-01-23 02:20:20|13199.01|13079.01|13203.31|13083.31|13203.31|13083.31|13199.01|13079.01|10
1642904430000|2022-01-23 02:20:30|13203.42|13083.42|13209.96|13089.96|13209.96|13089.96|13203.42|13083.42|10
1642904440000|2022-01-23 02:20:40|13209.92|13089.92|13205.68|13085.68|13209.92|13089.92|13205.68|13085.68|10
1642904450000|2022-01-23 02:20:50|13204.65|13084.65|13200.57|13080.57|13204.65|13084.65|13200.57|13080.57|10
1642904460000|2022-01-23 02:21:00|13200.32|13080.32|13197.71|13077.71|13200.32|13080.32|13197.61|13077.61|10
1642904470000|2022-01-23 02:21:10|13197.68|13077.68|13192.62|13072.62|13197.86|13077.86|13192.62|13072.62|10
1642904480000|2022-01-23 02:21:20|13191.63|13071.63|13187.93|13067.93|13191.63|13071.63|13187.59|13067.59|10
1642904490000|2022-01-23 02:21:30|13186.26|13066.26|13185.11|13065.11|13186.26|13066.26|13184.46|13064.46|9
1642904500000|2022-01-23 02:21:40|13184.93|13064.93|13181.89|13061.89|13184.93|13064.93|13181.89|13061.89|10
1642904510000|2022-01-23 02:21:50|13181.43|13061.43|13179.82|13059.82|13181.83|13061.83|13179.46|13059.46|10
1642904520000|2022-01-23 02:22:00|13180.06|13060.06|13181.98|13061.98|13181.98|13061.98|13179.38|13059.38|10
1642904530000|2022-01-23 02:22:10|13182.12|13062.12|13183.34|13063.34|13183.95|13063.95|13182.12|13062.12|9
1642904540000|2022-01-23 02:22:20|13183.58|13063.58|13181.88|13061.88|13184.03|13064.03|13181.88|13061.88|10
1642904550000|2022-01-23 02:22:30|13181.69|13061.69|13182.38|13062.38|13182.54|13062.54|13181.69|13061.69|8
1642904560000|2022-01-23 02:22:40|13182.75|13062.75|13181.36|13061.36|13182.75|13062.75|13181.1|13061.1|10
1642904570000|2022-01-23 02:22:50|13181.38|13061.38|13184.28|13064.28|13184.28|13064.28|13181.14|13061.14|10
1642904580000|2022-01-23 02:23:00|13184.1|13064.1|13184.09|13064.09|13184.74|13064.74|13184.03|13064.03|10
1642904590000|2022-01-23 02:23:10|13184.01|13064.01|13181.18|13061.18|13184.01|13064.01|13181.18|13061.18|10
1642904600000|2022-01-23 02:23:20|13180.48|13060.48|13180.47|13060.47|13180.48|13060.48|13178.76|13058.76|9
1642904610000|2022-01-23 02:23:30|13180.42|13060.42|13181.15|13061.15|13181.15|13061.15|13180.02|13060.02|10
1642904620000|2022-01-23 02:23:40|13180.95|13060.95|13182.18|13062.18|13182.28|13062.28|13180.74|13060.74|10
1642904630000|2022-01-23 02:23:50|13182.82|13062.82|13185.13|13065.13|13185.31|13065.31|13182.82|13062.82|10
1642904640000|2022-01-23 02:24:00|13184.89|13064.89|13188.5|13068.5|13188.5|13068.5|13184.89|13064.89|10
1642904650000|2022-01-23 02:24:10|13188.85|13068.85|13192.09|13072.09|13192.09|13072.09|13188.85|13068.85|10
1642904660000|2022-01-23 02:24:20|13192.19|13072.19|13194.47|13074.47|13194.59|13074.59|13192.19|13072.19|10
1642904670000|2022-01-23 02:24:30|13195.02|13075.02|13195.89|13075.89|13195.89|13075.89|13194.42|13074.42|10
1642904680000|2022-01-23 02:24:40|13196.36|13076.36|13197.78|13077.78|13197.81|13077.81|13196.36|13076.36|10
1642904690000|2022-01-23 02:24:50|13197.87|13077.87|13198.13|13078.13|13198.13|13078.13|13197.11|13077.11|10
1642904700000|2022-01-23 02:25:00|13198.17|13078.17|13200.19|13080.19|13200.19|13080.19|13198.17|13078.17|10
1642904710000|2022-01-23 02:25:10|13200.16|13080.16|13198.34|13078.34|13200.22|13080.22|13198.34|13078.34|10
1642904720000|2022-01-23 02:25:20|13197.86|13077.86|13196.56|13076.56|13197.86|13077.86|13196.56|13076.56|10
1642904730000|2022-01-23 02:25:30|13197.43|13077.43|13197.07|13077.07|13197.9|13077.9|13196.72|13076.72|10
1642904740000|2022-01-23 02:25:40|13197.4|13077.4|13195.19|13075.19|13197.62|13077.62|13195.19|13075.19|10
1642904750000|2022-01-23 02:25:50|13194.74|13074.74|13189.56|13069.56|13194.74|13074.74|13189.56|13069.56|10
1642904760000|2022-01-23 02:26:00|13189.75|13069.75|13188.46|13068.46|13189.75|13069.75|13188.17|13068.17|10
1642904770000|2022-01-23 02:26:10|13188.99|13068.99|13188.04|13068.04|13189.39|13069.39|13188.04|13068.04|10
1642904780000|2022-01-23 02:26:20|13187.5|13067.5|13185.47|13065.47|13187.5|13067.5|13185.47|13065.47|10
1642904790000|2022-01-23 02:26:30|13184.77|13064.77|13186.55|13066.55|13186.55|13066.55|13184.77|13064.77|10
1642904800000|2022-01-23 02:26:40|13187.45|13067.45|13188.82|13068.82|13189.05|13069.05|13187.29|13067.29|10
1642904810000|2022-01-23 02:26:50|13189.05|13069.05|13190.09|13070.09|13190.09|13070.09|13189.05|13069.05|9
1642904820000|2022-01-23 02:27:00|13189.89|13069.89|13192.47|13072.47|13192.47|13072.47|13189.89|13069.89|10
1642904830000|2022-01-23 02:27:10|13193.36|13073.36|13198.15|13078.15|13198.15|13078.15|13193.35|13073.35|10
1642904840000|2022-01-23 02:27:20|13197.62|13077.62|13200.4|13080.4|13200.4|13080.4|13197.36|13077.36|10
1642904850000|2022-01-23 02:27:30|13199.82|13079.82|13197.75|13077.75|13200.19|13080.19|13197.75|13077.75|10
1642904860000|2022-01-23 02:27:40|13197.66|13077.66|13196.4|13076.4|13197.77|13077.77|13196.06|13076.06|10
1642904870000|2022-01-23 02:27:50|13195.44|13075.44|13196.34|13076.34|13196.41|13076.41|13194.83|13074.83|10
1642904880000|2022-01-23 02:28:00|13196.75|13076.75|13198.98|13078.98|13199.24|13079.24|13196.75|13076.75|9
1642904890000|2022-01-23 02:28:10|13199.32|13079.32|13199.52|13079.52|13199.65|13079.65|13199.05|13079.05|10
1642904900000|2022-01-23 02:28:20|13200.85|13080.85|13201.61|13081.61|13201.61|13081.61|13200.85|13080.85|10
1642904910000|2022-01-23 02:28:30|13202.46|13082.46|13204.35|13084.35|13204.6|13084.6|13202.33|13082.33|10
1642904920000|2022-01-23 02:28:40|13203.77|13083.77|13203.41|13083.41|13203.77|13083.77|13202.87|13082.87|9
1642904930000|2022-01-23 02:28:50|13202.53|13082.53|13203.13|13083.13|13203.35|13083.35|13202.27|13082.27|10
1642904940000|2022-01-23 02:29:00|13204.89|13084.89|13206.41|13086.41|13207.06|13087.06|13204.89|13084.89|10
1642904950000|2022-01-23 02:29:10|13206.52|13086.52|13207.46|13087.46|13207.46|13087.46|13206.33|13086.33|10
1642904960000|2022-01-23 02:29:20|13207.37|13087.37|13206.09|13086.09|13207.43|13087.43|13205.94|13085.94|10
1642904970000|2022-01-23 02:29:30|13205.24|13085.24|13202.57|13082.57|13205.24|13085.24|13202.57|13082.57|9
1642904980000|2022-01-23 02:29:40|13201.94|13081.94|13199.23|13079.23|13201.94|13081.94|13199.09|13079.09|10
1642904990000|2022-01-23 02:29:50|13199.16|13079.16|13197.48|13077.48|13199.16|13079.16|13197.4|13077.4|10
1642905000000|2022-01-23 02:30:00|13198.39|13078.39|13203.95|13083.95|13203.95|13083.95|13198.39|13078.39|10
1642905010000|2022-01-23 02:30:10|13204.16|13084.16|13213.55|13093.55|13213.55|13093.55|13204.16|13084.16|10
1642905020000|2022-01-23 02:30:20|13215.48|13095.48|13220.71|13100.71|13220.71|13100.71|13215.48|13095.48|10
1642905030000|2022-01-23 02:30:30|13221.47|13101.47|13224|13104|13224.92|13104.92|13221.47|13101.47|10
1642905040000|2022-01-23 02:30:40|13226.04|13106.04|13225.8|13105.8|13226.04|13106.04|13223.98|13103.98|10
1642905050000|2022-01-23 02:30:50|13227.14|13107.14|13231.52|13111.52|13231.52|13111.52|13227.14|13107.14|10
1642905060000|2022-01-23 02:31:00|13231.84|13111.84|13233.36|13113.36|13233.57|13113.57|13231.81|13111.81|10
1642905070000|2022-01-23 02:31:10|13233.25|13113.25|13234.09|13114.09|13234.35|13114.35|13233.25|13113.25|10
1642905080000|2022-01-23 02:31:20|13232.74|13112.74|13232.68|13112.68|13233.25|13113.25|13231.96|13111.96|10
1642905090000|2022-01-23 02:31:30|13232.35|13112.35|13233.2|13113.2|13233.2|13113.2|13232.35|13112.35|10
1642905100000|2022-01-23 02:31:40|13233.29|13113.29|13236.47|13116.47|13236.47|13116.47|13233.29|13113.29|10
1642905110000|2022-01-23 02:31:50|13237.34|13117.34|13238.96|13118.96|13239.08|13119.08|13236.96|13116.96|10
1642905120000|2022-01-23 02:32:00|13238.65|13118.65|13236.56|13116.56|13238.65|13118.65|13236.56|13116.56|10
1642905130000|2022-01-23 02:32:10|13236.71|13116.71|13235.14|13115.14|13236.8|13116.8|13234.69|13114.69|10
1642905140000|2022-01-23 02:32:20|13235.66|13115.66|13238.4|13118.4|13238.4|13118.4|13235.66|13115.66|10
1642905150000|2022-01-23 02:32:30|13239.15|13119.15|13240.89|13120.89|13242.04|13122.04|13239.15|13119.15|10
1642905160000|2022-01-23 02:32:40|13240.46|13120.46|13241.68|13121.68|13241.68|13121.68|13239.57|13119.57|10
1642905170000|2022-01-23 02:32:50|13242|13122|13243.53|13123.53|13243.56|13123.56|13241.68|13121.68|10
1642905180000|2022-01-23 02:33:00|13243.57|13123.57|13241.53|13121.53|13243.57|13123.57|13241.12|13121.12|9
1642905190000|2022-01-23 02:33:10|13241.5|13121.5|13240.61|13120.61|13241.78|13121.78|13240.45|13120.45|10
1642905200000|2022-01-23 02:33:20|13240.87|13120.87|13241.31|13121.31|13241.67|13121.67|13240.54|13120.54|10
1642905210000|2022-01-23 02:33:30|13241.13|13121.13|13239.7|13119.7|13241.18|13121.18|13239.7|13119.7|10
1642905220000|2022-01-23 02:33:40|13239.25|13119.25|13232.89|13112.89|13239.25|13119.25|13232.89|13112.89|10
1642905230000|2022-01-23 02:33:50|13232.79|13112.79|13231.9|13111.9|13232.79|13112.79|13229.7|13109.7|10
1642905240000|2022-01-23 02:34:00|13231.63|13111.63|13232.54|13112.54|13232.54|13112.54|13231.63|13111.63|10
1642905250000|2022-01-23 02:34:10|13232.75|13112.75|13233.62|13113.62|13235.1|13115.1|13232.75|13112.75|10
1642905260000|2022-01-23 02:34:20|13233.58|13113.58|13230.42|13110.42|13233.58|13113.58|13230.42|13110.42|10
1642905270000|2022-01-23 02:34:30|13230.33|13110.33|13224.94|13104.94|13230.33|13110.33|13224.94|13104.94|10
1642905280000|2022-01-23 02:34:40|13224.59|13104.59|13223.12|13103.12|13224.59|13104.59|13222.53|13102.53|10
1642905290000|2022-01-23 02:34:50|13223.03|13103.03|13222.72|13102.72|13223.13|13103.13|13222.07|13102.07|10
1642905300000|2022-01-23 02:35:00|13222.79|13102.79|13221.83|13101.83|13222.79|13102.79|13220.58|13100.58|10
1642905310000|2022-01-23 02:35:10|13222.32|13102.32|13228.38|13108.38|13228.57|13108.57|13222.32|13102.32|10
1642905320000|2022-01-23 02:35:20|13228.92|13108.92|13229.84|13109.84|13229.84|13109.84|13228.55|13108.55|10
1642905330000|2022-01-23 02:35:30|13228.97|13108.97|13230.11|13110.11|13230.11|13110.11|13228.97|13108.97|10
1642905340000|2022-01-23 02:35:40|13230.2|13110.2|13231.97|13111.97|13231.97|13111.97|13230.07|13110.07|10
1642905350000|2022-01-23 02:35:50|13231.64|13111.64|13233.9|13113.9|13233.9|13113.9|13231.64|13111.64|9
1642905360000|2022-01-23 02:36:00|13234.06|13114.06|13235.74|13115.74|13235.74|13115.74|13234.06|13114.06|10
1642905370000|2022-01-23 02:36:10|13235.65|13115.65|13240.07|13120.07|13240.07|13120.07|13235.65|13115.65|10
1642905380000|2022-01-23 02:36:20|13240.11|13120.11|13243.28|13123.28|13243.28|13123.28|13240.11|13120.11|10
1642905390000|2022-01-23 02:36:30|13244.44|13124.44|13247.15|13127.15|13247.15|13127.15|13244.16|13124.16|10
1642905400000|2022-01-23 02:36:40|13247.33|13127.33|13246.05|13126.05|13247.57|13127.57|13246.05|13126.05|10
1642905410000|2022-01-23 02:36:50|13245.83|13125.83|13244.64|13124.64|13246.09|13126.09|13244.64|13124.64|10
1642905420000|2022-01-23 02:37:00|13244.44|13124.44|13243.52|13123.52|13244.44|13124.44|13243.52|13123.52|10
1642905430000|2022-01-23 02:37:10|13243.71|13123.71|13236.13|13116.13|13243.71|13123.71|13236.12|13116.12|10
1642905440000|2022-01-23 02:37:20|13235.58|13115.58|13232.19|13112.19|13235.58|13115.58|13232.19|13112.19|10
1642905450000|2022-01-23 02:37:30|13231.16|13111.16|13231.25|13111.25|13231.25|13111.25|13229.52|13109.52|10
1642905460000|2022-01-23 02:37:40|13231.57|13111.57|13228.76|13108.76|13231.57|13111.57|13228.76|13108.76|10
1642905470000|2022-01-23 02:37:50|13228.02|13108.02|13226.25|13106.25|13228.02|13108.02|13226.09|13106.09|10
1642905480000|2022-01-23 02:38:00|13226.26|13106.26|13224.66|13104.66|13226.26|13106.26|13224.66|13104.66|10
1642905490000|2022-01-23 02:38:10|13223.48|13103.48|13221.13|13101.13|13223.48|13103.48|13221.13|13101.13|10
1642905500000|2022-01-23 02:38:20|13221.71|13101.71|13218.74|13098.74|13221.71|13101.71|13218.74|13098.74|10
1642905510000|2022-01-23 02:38:30|13218.44|13098.44|13212.75|13092.75|13218.44|13098.44|13212.49|13092.49|10
1642905520000|2022-01-23 02:38:40|13212.07|13092.07|13211.71|13091.71|13212.07|13092.07|13210.07|13090.07|10
1642905530000|2022-01-23 02:38:50|13211.9|13091.9|13216.26|13096.26|13216.26|13096.26|13211.9|13091.9|10
1642905540000|2022-01-23 02:39:00|13216.75|13096.75|13222.01|13102.01|13222.01|13102.01|13216.75|13096.75|10
1642905550000|2022-01-23 02:39:10|13222.39|13102.39|13222.85|13102.85|13222.85|13102.85|13222.39|13102.39|9
1642905560000|2022-01-23 02:39:20|13223.43|13103.43|13224.61|13104.61|13224.9|13104.9|13223.28|13103.28|10
1642905570000|2022-01-23 02:39:30|13224.95|13104.95|13225.84|13105.84|13226.11|13106.11|13224.74|13104.74|10
1642905580000|2022-01-23 02:39:40|13225.96|13105.96|13227.09|13107.09|13227.09|13107.09|13225.96|13105.96|10
1642905590000|2022-01-23 02:39:50|13227.41|13107.41|13229.87|13109.87|13229.88|13109.88|13227.41|13107.41|10
1642905600000|2022-01-23 02:40:00|13229.69|13109.69|13225.7|13105.7|13229.69|13109.69|13225.7|13105.7|9
1642905610000|2022-01-23 02:40:10|13224.33|13104.33|13219.93|13099.93|13224.33|13104.33|13219.93|13099.93|9
1642905620000|2022-01-23 02:40:20|13219.58|13099.58|13216.19|13096.19|13219.78|13099.78|13216.19|13096.19|10
1642905630000|2022-01-23 02:40:30|13215.96|13095.96|13216.28|13096.28|13216.28|13096.28|13215.18|13095.18|9
1642905640000|2022-01-23 02:40:40|13216.43|13096.43|13218.85|13098.85|13218.85|13098.85|13216.43|13096.43|10
1642905650000|2022-01-23 02:40:50|13219.07|13099.07|13221.1|13101.1|13221.1|13101.1|13219.07|13099.07|10
1642905660000|2022-01-23 02:41:00|13221.04|13101.04|13221.16|13101.16|13221.36|13101.36|13221|13101|8
1642905670000|2022-01-23 02:41:10|13220.87|13100.87|13217.38|13097.38|13220.87|13100.87|13217.38|13097.38|10
1642905680000|2022-01-23 02:41:20|13216.69|13096.69|13212.21|13092.21|13216.69|13096.69|13212.21|13092.21|10
1642905690000|2022-01-23 02:41:30|13211.41|13091.41|13206.68|13086.68|13211.41|13091.41|13206.68|13086.68|10
1642905700000|2022-01-23 02:41:40|13206.35|13086.35|13206.9|13086.9|13207.8|13087.8|13206.35|13086.35|8
1642905710000|2022-01-23 02:41:50|13206.71|13086.71|13203.47|13083.47|13206.71|13086.71|13203.47|13083.47|10
1642905720000|2022-01-23 02:42:00|13203.22|13083.22|13200.1|13080.1|13203.22|13083.22|13200.1|13080.1|10
1642905730000|2022-01-23 02:42:10|13198.96|13078.96|13193.5|13073.5|13199.12|13079.12|13193.5|13073.5|10
1642905740000|2022-01-23 02:42:20|13192.8|13072.8|13186.41|13066.41|13192.8|13072.8|13186.27|13066.27|10
1642905750000|2022-01-23 02:42:30|13186.54|13066.54|13185.25|13065.25|13186.54|13066.54|13185.25|13065.25|9
1642905760000|2022-01-23 02:42:40|13184.14|13064.14|13183.07|13063.07|13185|13065|13183.07|13063.07|9
1642905770000|2022-01-23 02:42:50|13182.78|13062.78|13172.1|13052.1|13182.78|13062.78|13172.1|13052.1|10
1642905780000|2022-01-23 02:43:00|13171.05|13051.05|13161.67|13041.67|13171.05|13051.05|13161.67|13041.67|10
1642905790000|2022-01-23 02:43:10|13160.2|13040.2|13158.35|13038.35|13160.4|13040.4|13157.83|13037.83|9
1642905800000|2022-01-23 02:43:20|13158.11|13038.11|13156.99|13036.99|13158.28|13038.28|13156.99|13036.99|10
1642905810000|2022-01-23 02:43:30|13157.32|13037.32|13157.72|13037.72|13158.27|13038.27|13157|13037|10
1642905820000|2022-01-23 02:43:40|13157.51|13037.51|13154.04|13034.04|13157.51|13037.51|13154.04|13034.04|10
1642905830000|2022-01-23 02:43:50|13153.62|13033.62|13154.42|13034.42|13155.42|13035.42|13153.62|13033.62|10
1642905840000|2022-01-23 02:44:00|13154.16|13034.16|13153.02|13033.02|13154.16|13034.16|13153.01|13033.01|10
1642905850000|2022-01-23 02:44:10|13153.08|13033.08|13154.34|13034.34|13154.34|13034.34|13152.34|13032.34|10
1642905860000|2022-01-23 02:44:20|13154.74|13034.74|13152.59|13032.59|13154.74|13034.74|13152.59|13032.59|10
1642905870000|2022-01-23 02:44:30|13152.21|13032.21|13147.66|13027.66|13152.21|13032.21|13147.66|13027.66|10
1642905880000|2022-01-23 02:44:40|13147.7|13027.7|13149.01|13029.01|13149.01|13029.01|13147.45|13027.45|10
1642905890000|2022-01-23 02:44:50|13149.22|13029.22|13150.26|13030.26|13150.26|13030.26|13149.22|13029.22|10
1642905900000|2022-01-23 02:45:00|13150.39|13030.39|13154.5|13034.5|13154.5|13034.5|13150.39|13030.39|9
1642905910000|2022-01-23 02:45:10|13155.49|13035.49|13160.11|13040.11|13160.11|13040.11|13155.49|13035.49|10
1642905920000|2022-01-23 02:45:20|13160.71|13040.71|13164.69|13044.69|13165.01|13045.01|13160.71|13040.71|10
1642905930000|2022-01-23 02:45:30|13165.4|13045.4|13166.61|13046.61|13167.18|13047.18|13165.4|13045.4|10
1642905940000|2022-01-23 02:45:40|13166.39|13046.39|13166.58|13046.58|13167|13047|13166.39|13046.39|10
1642905950000|2022-01-23 02:45:50|13166.65|13046.65|13163.43|13043.43|13166.65|13046.65|13163.43|13043.43|10
1642905960000|2022-01-23 02:46:00|13163.24|13043.24|13158.06|13038.06|13163.24|13043.24|13158.06|13038.06|10
1642905970000|2022-01-23 02:46:10|13158.68|13038.68|13163.34|13043.34|13163.34|13043.34|13158.18|13038.18|10
1642905980000|2022-01-23 02:46:20|13163.94|13043.94|13163.62|13043.62|13164.86|13044.86|13163.62|13043.62|10
1642905990000|2022-01-23 02:46:30|13164.1|13044.1|13161.5|13041.5|13164.51|13044.51|13161.47|13041.47|10
1642906000000|2022-01-23 02:46:40|13161.58|13041.58|13159.39|13039.39|13161.58|13041.58|13159.39|13039.39|10
1642906010000|2022-01-23 02:46:50|13159.42|13039.42|13158.04|13038.04|13159.42|13039.42|13158.04|13038.04|10
1642906020000|2022-01-23 02:47:00|13157.91|13037.91|13158.22|13038.22|13158.22|13038.22|13157.49|13037.49|10
1642906030000|2022-01-23 02:47:10|13158.38|13038.38|13156.76|13036.76|13158.52|13038.52|13156.66|13036.66|10
1642906040000|2022-01-23 02:47:20|13156.04|13036.04|13149.91|13029.91|13156.39|13036.39|13149.91|13029.91|10
1642906050000|2022-01-23 02:47:30|13149.42|13029.42|13141.86|13021.86|13149.42|13029.42|13141.86|13021.86|10
1642906060000|2022-01-23 02:47:40|13139.58|13019.58|13127.59|13007.59|13139.58|13019.58|13127.59|13007.59|10
1642906070000|2022-01-23 02:47:50|13126.79|13006.79|13119.94|12999.94|13126.79|13006.79|13119.32|12999.32|10
1642906080000|2022-01-23 02:48:00|13119.83|12999.83|13118.74|12998.74|13120.84|13000.84|13118.5|12998.5|9
1642906090000|2022-01-23 02:48:10|13118.04|12998.04|13120.03|13000.03|13120.03|13000.03|13118.04|12998.04|10
1642906100000|2022-01-23 02:48:20|13120.6|13000.6|13120.89|13000.89|13123.64|13003.64|13120.59|13000.59|10
1642906110000|2022-01-23 02:48:30|13120.93|13000.93|13123.39|13003.39|13123.39|13003.39|13120.93|13000.93|10
1642906120000|2022-01-23 02:48:40|13123.57|13003.57|13121.35|13001.35|13123.57|13003.57|13121.35|13001.35|10
1642906130000|2022-01-23 02:48:50|13121.19|13001.19|13118.48|12998.48|13121.19|13001.19|13118.48|12998.48|10
1642906140000|2022-01-23 02:49:00|13118.05|12998.05|13115.89|12995.89|13118.05|12998.05|13115.89|12995.89|10
1642906150000|2022-01-23 02:49:10|13115.29|12995.29|13112.12|12992.12|13115.29|12995.29|13112.12|12992.12|10
1642906160000|2022-01-23 02:49:20|13111.62|12991.62|13109.41|12989.41|13111.64|12991.64|13109.41|12989.41|10
1642906170000|2022-01-23 02:49:30|13108.91|12988.91|13105.38|12985.38|13108.91|12988.91|13105.38|12985.38|10
1642906180000|2022-01-23 02:49:40|13105.3|12985.3|13105.48|12985.48|13105.48|12985.48|13104.67|12984.67|10
1642906190000|2022-01-23 02:49:50|13106.01|12986.01|13106.78|12986.78|13107.23|12987.23|13105.53|12985.53|10
1642906200000|2022-01-23 02:50:00|13107.02|12987.02|13105.7|12985.7|13107.2|12987.2|13105.7|12985.7|9
1642906210000|2022-01-23 02:50:10|13105.35|12985.35|13107.35|12987.35|13107.35|12987.35|13104.87|12984.87|10
1642906220000|2022-01-23 02:50:20|13107.06|12987.06|13106.3|12986.3|13108.14|12988.14|13106.3|12986.3|10
1642906230000|2022-01-23 02:50:30|13106.17|12986.17|13109.4|12989.4|13109.4|12989.4|13105.85|12985.85|10
1642906240000|2022-01-23 02:50:40|13110.19|12990.19|13113.1|12993.1|13113.47|12993.47|13110.19|12990.19|10
1642906250000|2022-01-23 02:50:50|13114.31|12994.31|13113.52|12993.52|13114.6|12994.6|13113.52|12993.52|9
1642906260000|2022-01-23 02:51:00|13112.9|12992.9|13110.23|12990.23|13112.9|12992.9|13110.23|12990.23|9
1642906270000|2022-01-23 02:51:10|13110.11|12990.11|13108.97|12988.97|13110.13|12990.13|13108.82|12988.82|10
1642906280000|2022-01-23 02:51:20|13109.61|12989.61|13116.85|12996.85|13116.85|12996.85|13109.61|12989.61|10
1642906290000|2022-01-23 02:51:30|13116.7|12996.7|13117.97|12997.97|13118.12|12998.12|13116.52|12996.52|10
1642906300000|2022-01-23 02:51:40|13117.47|12997.47|13121.36|13001.36|13121.36|13001.36|13117.47|12997.47|10
1642906310000|2022-01-23 02:51:50|13120.97|13000.97|13119.94|12999.94|13120.97|13000.97|13119.83|12999.83|10
1642906320000|2022-01-23 02:52:00|13119.88|12999.88|13121.19|13001.19|13121.19|13001.19|13119.4|12999.4|10
1642906330000|2022-01-23 02:52:10|13120.85|13000.85|13120.3|13000.3|13120.85|13000.85|13119.57|12999.57|10
1642906340000|2022-01-23 02:52:20|13120.28|13000.28|13120.53|13000.53|13120.68|13000.68|13119.7|12999.7|9
1642906350000|2022-01-23 02:52:30|13120.14|13000.14|13121.4|13001.4|13121.55|13001.55|13120.14|13000.14|10
1642906360000|2022-01-23 02:52:40|13121.34|13001.34|13126.22|13006.22|13126.22|13006.22|13121.34|13001.34|10
1642906370000|2022-01-23 02:52:50|13126.09|13006.09|13125.41|13005.41|13126.54|13006.54|13125.41|13005.41|10
1642906380000|2022-01-23 02:53:00|13125.19|13005.19|13121.94|13001.94|13125.19|13005.19|13121.04|13001.04|10
1642906390000|2022-01-23 02:53:10|13122.11|13002.11|13118.21|12998.21|13122.11|13002.11|13118.21|12998.21|10
1642906400000|2022-01-23 02:53:20|13116.83|12996.83|13109.78|12989.78|13116.83|12996.83|13109.78|12989.78|10
1642906410000|2022-01-23 02:53:30|13108.14|12988.14|13102.78|12982.78|13108.14|12988.14|13102.78|12982.78|10
1642906420000|2022-01-23 02:53:40|13102.9|12982.9|13103.2|12983.2|13103.32|12983.32|13102.03|12982.03|10
1642906430000|2022-01-23 02:53:50|13103.25|12983.25|13100.22|12980.22|13103.25|12983.25|13100.22|12980.22|10
1642906440000|2022-01-23 02:54:00|13099.82|12979.82|13096.03|12976.03|13099.82|12979.82|13095.89|12975.89|10
1642906450000|2022-01-23 02:54:10|13095.18|12975.18|13097.73|12977.73|13097.73|12977.73|13094.39|12974.39|10
1642906460000|2022-01-23 02:54:20|13098.24|12978.24|13098.94|12978.94|13099.62|12979.62|13097.26|12977.26|10
1642906470000|2022-01-23 02:54:30|13098.66|12978.66|13099.12|12979.12|13099.65|12979.65|13098.66|12978.66|10
1642906480000|2022-01-23 02:54:40|13099.6|12979.6|13099.56|12979.56|13099.6|12979.6|13098.38|12978.38|10
1642906490000|2022-01-23 02:54:50|13099.75|12979.75|13099.37|12979.37|13099.75|12979.75|13098.86|12978.86|10
1642906500000|2022-01-23 02:55:00|13099.35|12979.35|13097.29|12977.29|13099.85|12979.85|13097.29|12977.29|10
1642906510000|2022-01-23 02:55:10|13097.07|12977.07|13095.16|12975.16|13097.07|12977.07|13094.99|12974.99|10
1642906520000|2022-01-23 02:55:20|13095.05|12975.05|13094.83|12974.83|13095.24|12975.24|13094.26|12974.26|10
1642906530000|2022-01-23 02:55:30|13094.15|12974.15|13092.12|12972.12|13094.15|12974.15|13091.99|12971.99|10
1642906540000|2022-01-23 02:55:40|13091.62|12971.62|13090.69|12970.69|13091.77|12971.77|13090.07|12970.07|10
1642906550000|2022-01-23 02:55:50|13090.42|12970.42|13090.01|12970.01|13090.58|12970.58|13089.69|12969.69|10
1642906560000|2022-01-23 02:56:00|13090.42|12970.42|13087.91|12967.91|13090.42|12970.42|13087.91|12967.91|10
1642906570000|2022-01-23 02:56:10|13086.25|12966.25|13079.22|12959.22|13086.25|12966.25|13079.22|12959.22|10
1642906580000|2022-01-23 02:56:20|13078.81|12958.81|13079.06|12959.06|13080.15|12960.15|13078.81|12958.81|9
1642906590000|2022-01-23 02:56:30|13075.62|12955.62|13072.89|12952.89|13076.32|12956.32|13072.52|12952.52|10
1642906600000|2022-01-23 02:56:40|13072.83|12952.83|13068.83|12948.83|13073.17|12953.17|13068.83|12948.83|10
1642906610000|2022-01-23 02:56:50|13068.69|12948.69|13066.68|12946.68|13068.69|12948.69|13066.54|12946.54|9
1642906620000|2022-01-23 02:57:00|13066.19|12946.19|13066.17|12946.17|13066.47|12946.47|13064.84|12944.84|10
1642906630000|2022-01-23 02:57:10|13066.23|12946.23|13069.05|12949.05|13069.05|12949.05|13066.23|12946.23|10
1642906640000|2022-01-23 02:57:20|13069.32|12949.32|13070.3|12950.3|13071.04|12951.04|13068.81|12948.81|9
1642906650000|2022-01-23 02:57:30|13070.79|12950.79|13061.04|12941.04|13070.79|12950.79|13061.04|12941.04|10
1642906660000|2022-01-23 02:57:40|13060.87|12940.87|13053.93|12933.93|13060.87|12940.87|13053.93|12933.93|10
1642906670000|2022-01-23 02:57:50|13053.33|12933.33|13049.58|12929.58|13053.33|12933.33|13049.58|12929.58|10
1642906680000|2022-01-23 02:58:00|13049.48|12929.48|13043.77|12923.77|13049.48|12929.48|13043.43|12923.43|9
1642906690000|2022-01-23 02:58:10|13044.69|12924.69|13039.88|12919.88|13046.41|12926.41|13039.88|12919.88|10
1642906700000|2022-01-23 02:58:20|13039.84|12919.84|13041.96|12921.96|13041.96|12921.96|13038.73|12918.73|10
1642906710000|2022-01-23 02:58:30|13043.2|12923.2|13049.41|12929.41|13049.41|12929.41|13043.2|12923.2|10
1642906720000|2022-01-23 02:58:40|13049.51|12929.51|13046.37|12926.37|13050.24|12930.24|13046.37|12926.37|10
1642906730000|2022-01-23 02:58:50|13045.81|12925.81|13045.11|12925.11|13045.81|12925.81|13043.89|12923.89|10
1642906740000|2022-01-23 02:59:00|13044.99|12924.99|13040.98|12920.98|13045.11|12925.11|13040.98|12920.98|10
1642906750000|2022-01-23 02:59:10|13041.34|12921.34|13044.11|12924.11|13044.11|12924.11|13041.34|12921.34|10
1642906760000|2022-01-23 02:59:20|13044.41|12924.41|13042.92|12922.92|13044.63|12924.63|13042.54|12922.54|10
1642906770000|2022-01-23 02:59:30|13043.16|12923.16|13044.88|12924.88|13045.08|12925.08|13043.16|12923.16|8
1642906780000|2022-01-23 02:59:40|13045.18|12925.18|13048.98|12928.98|13048.98|12928.98|13045.18|12925.18|10
1642906790000|2022-01-23 02:59:50|13049.04|12929.04|13050.83|12930.83|13050.95|12930.95|13049.04|12929.04|10
1642906800000|2022-01-23 03:00:00|13050.9|12930.9|13052.74|12932.74|13052.74|12932.74|13050.61|12930.61|10
1642906810000|2022-01-23 03:00:10|13054.96|12934.96|13059.37|12939.37|13059.37|12939.37|13054.96|12934.96|10
1642906820000|2022-01-23 03:00:20|13059.25|12939.25|13059.6|12939.6|13061|12941|13059.12|12939.12|10
1642906830000|2022-01-23 03:00:30|13059.47|12939.47|13059.22|12939.22|13059.86|12939.86|13059.12|12939.12|10
1642906840000|2022-01-23 03:00:40|13058.74|12938.74|13058.71|12938.71|13058.74|12938.74|13056.3|12936.3|10
1642906850000|2022-01-23 03:00:50|13058.7|12938.7|13061.84|12941.84|13061.84|12941.84|13058.7|12938.7|10
1642906860000|2022-01-23 03:01:00|13062.81|12942.81|13070.39|12950.39|13070.39|12950.39|13062.81|12942.81|10
1642906870000|2022-01-23 03:01:10|13070.96|12950.96|13077.51|12957.51|13077.51|12957.51|13070.96|12950.96|10
1642906880000|2022-01-23 03:01:20|13077.37|12957.37|13081.74|12961.74|13081.84|12961.84|13077.37|12957.37|10
1642906890000|2022-01-23 03:01:30|13081.85|12961.85|13080.8|12960.8|13081.94|12961.94|13079.75|12959.75|10
1642906900000|2022-01-23 03:01:40|13080.23|12960.23|13077.4|12957.4|13080.32|12960.32|13077.34|12957.34|10
1642906910000|2022-01-23 03:01:50|13077.01|12957.01|13075.03|12955.03|13077.12|12957.12|13075.03|12955.03|10
1642906920000|2022-01-23 03:02:00|13074.34|12954.34|13074.07|12954.07|13074.34|12954.34|13072.54|12952.54|10
1642906930000|2022-01-23 03:02:10|13074.06|12954.06|13072.9|12952.9|13074.07|12954.07|13071.84|12951.84|10
1642906940000|2022-01-23 03:02:20|13073.67|12953.67|13074.19|12954.19|13074.28|12954.28|13073.67|12953.67|10
1642906950000|2022-01-23 03:02:30|13075.96|12955.96|13081.96|12961.96|13081.96|12961.96|13075.96|12955.96|10
1642906960000|2022-01-23 03:02:40|13081.87|12961.87|13082.87|12962.87|13082.99|12962.99|13081.27|12961.27|10
1642906970000|2022-01-23 03:02:50|13083.12|12963.12|13083.84|12963.84|13083.84|12963.84|13082.11|12962.11|10
1642906980000|2022-01-23 03:03:00|13084.36|12964.36|13086.96|12966.96|13086.96|12966.96|13084.35|12964.35|10
1642906990000|2022-01-23 03:03:10|13087.31|12967.31|13093.26|12973.26|13093.26|12973.26|13087.31|12967.31|10
1642907000000|2022-01-23 03:03:20|13094.55|12974.55|13097.34|12977.34|13097.78|12977.78|13094.55|12974.55|10
1642907010000|2022-01-23 03:03:30|13097.32|12977.32|13095.14|12975.14|13098.41|12978.41|13095.14|12975.14|10
1642907020000|2022-01-23 03:03:40|13094.74|12974.74|13093.01|12973.01|13094.74|12974.74|13093.01|12973.01|10
1642907030000|2022-01-23 03:03:50|13092.63|12972.63|13089.26|12969.26|13092.63|12972.63|13089.26|12969.26|10
1642907040000|2022-01-23 03:04:00|13089.1|12969.1|13088.74|12968.74|13089.18|12969.18|13087.41|12967.41|9
1642907050000|2022-01-23 03:04:10|13088.88|12968.88|13085.82|12965.82|13088.99|12968.99|13085.38|12965.38|10
1642907060000|2022-01-23 03:04:20|13083.93|12963.93|13082.05|12962.05|13083.93|12963.93|13082.05|12962.05|9
1642907070000|2022-01-23 03:04:30|13082.17|12962.17|13082.24|12962.24|13082.24|12962.24|13081.27|12961.27|9
1642907080000|2022-01-23 03:04:40|13081.85|12961.85|13083.3|12963.3|13083.42|12963.42|13081.85|12961.85|10
1642907090000|2022-01-23 03:04:50|13083.38|12963.38|13083.25|12963.25|13083.5|12963.5|13083.07|12963.07|10
1642907100000|2022-01-23 03:05:00|13083.51|12963.51|13083.47|12963.47|13083.82|12963.82|13083.35|12963.35|10
1642907110000|2022-01-23 03:05:10|13083.72|12963.72|13085.92|12965.92|13085.92|12965.92|13083.62|12963.62|10
1642907120000|2022-01-23 03:05:20|13086.57|12966.57|13090.23|12970.23|13090.69|12970.69|13086.57|12966.57|10
1642907130000|2022-01-23 03:05:30|13090.37|12970.37|13087.84|12967.84|13090.37|12970.37|13087.84|12967.84|10
1642907140000|2022-01-23 03:05:40|13087.93|12967.93|13086.82|12966.82|13088.82|12968.82|13086.82|12966.82|10
1642907150000|2022-01-23 03:05:50|13087.06|12967.06|13078.94|12958.94|13087.06|12967.06|13078.94|12958.94|10
1642907160000|2022-01-23 03:06:00|13078.45|12958.45|13075.59|12955.59|13078.45|12958.45|13075.59|12955.59|9
1642907170000|2022-01-23 03:06:10|13075.21|12955.21|13073.2|12953.2|13075.21|12955.21|13072.36|12952.36|10
1642907180000|2022-01-23 03:06:20|13072.99|12952.99|13071.82|12951.82|13072.99|12952.99|13071.82|12951.82|10
1642907190000|2022-01-23 03:06:30|13071.81|12951.81|13068.04|12948.04|13071.81|12951.81|13068.04|12948.04|10
1642907200000|2022-01-23 03:06:40|13067.88|12947.88|13069.34|12949.34|13069.34|12949.34|13067.5|12947.5|10
1642907210000|2022-01-23 03:06:50|13069.39|12949.39|13067.19|12947.19|13069.39|12949.39|13067.19|12947.19|10
1642907220000|2022-01-23 03:07:00|13067.2|12947.2|13065.26|12945.26|13067.22|12947.22|13065.24|12945.24|10
1642907230000|2022-01-23 03:07:10|13065.48|12945.48|13065.06|12945.06|13065.48|12945.48|13064.65|12944.65|10
1642907240000|2022-01-23 03:07:20|13064.75|12944.75|13064.25|12944.25|13065.09|12945.09|13064.08|12944.08|10
1642907250000|2022-01-23 03:07:30|13063.98|12943.98|13061.98|12941.98|13063.98|12943.98|13061.98|12941.98|10
1642907260000|2022-01-23 03:07:40|13062.15|12942.15|13063.81|12943.81|13063.81|12943.81|13061.48|12941.48|10
1642907270000|2022-01-23 03:07:50|13064.05|12944.05|13066.5|12946.5|13066.98|12946.98|13064.05|12944.05|10
1642907280000|2022-01-23 03:08:00|13066.69|12946.69|13067.99|12947.99|13067.99|12947.99|13066.69|12946.69|9
1642907290000|2022-01-23 03:08:10|13068.84|12948.84|13071.28|12951.28|13071.28|12951.28|13068.84|12948.84|10
1642907300000|2022-01-23 03:08:20|13071.86|12951.86|13072.45|12952.45|13072.86|12952.86|13071.86|12951.86|10
1642907310000|2022-01-23 03:08:30|13072.85|12952.85|13075.89|12955.89|13075.89|12955.89|13072.85|12952.85|10
1642907320000|2022-01-23 03:08:40|13075.19|12955.19|13077.23|12957.23|13077.23|12957.23|13074.96|12954.96|10
1642907330000|2022-01-23 03:08:50|13077.31|12957.31|13079.38|12959.38|13079.52|12959.52|13077.31|12957.31|8
1642907340000|2022-01-23 03:09:00|13078.64|12958.64|13078.93|12958.93|13080.06|12960.06|13078.64|12958.64|10
1642907350000|2022-01-23 03:09:10|13079.32|12959.32|13079.88|12959.88|13080.18|12960.18|13079.1|12959.1|10
1642907360000|2022-01-23 03:09:20|13079.59|12959.59|13079.39|12959.39|13080.19|12960.19|13078.82|12958.82|10
1642907370000|2022-01-23 03:09:30|13079.49|12959.49|13076.03|12956.03|13079.49|12959.49|13075.92|12955.92|9
1642907380000|2022-01-23 03:09:40|13075.57|12955.57|13076.71|12956.71|13076.71|12956.71|13075.56|12955.56|9
1642907390000|2022-01-23 03:09:50|13077.08|12957.08|13081.89|12961.89|13081.89|12961.89|13076.7|12956.7|10
1642907400000|2022-01-23 03:10:00|13082.32|12962.32|13086.68|12966.68|13086.68|12966.68|13082.32|12962.32|10
1642907410000|2022-01-23 03:10:10|13087.1|12967.1|13091.47|12971.47|13091.47|12971.47|13086.8|12966.8|10
1642907420000|2022-01-23 03:10:20|13091.52|12971.52|13094.05|12974.05|13094.13|12974.13|13091.52|12971.52|10
1642907430000|2022-01-23 03:10:30|13094.24|12974.24|13093.36|12973.36|13094.32|12974.32|13092.75|12972.75|10
1642907440000|2022-01-23 03:10:40|13093.12|12973.12|13092.97|12972.97|13093.19|12973.19|13092.25|12972.25|9
1642907450000|2022-01-23 03:10:50|13093|12973|13092.98|12972.98|13094.01|12974.01|13092.98|12972.98|10
1642907460000|2022-01-23 03:11:00|13093.98|12973.98|13095.66|12975.66|13095.66|12975.66|13093.98|12973.98|10
1642907470000|2022-01-23 03:11:10|13095.6|12975.6|13095.2|12975.2|13095.6|12975.6|13094.97|12974.97|10
1642907480000|2022-01-23 03:11:20|13095.54|12975.54|13096.3|12976.3|13096.49|12976.49|13095.54|12975.54|10
1642907490000|2022-01-23 03:11:30|13095.9|12975.9|13093.73|12973.73|13095.9|12975.9|13093.73|12973.73|10
1642907500000|2022-01-23 03:11:40|13093.39|12973.39|13089.41|12969.41|13093.39|12973.39|13089.41|12969.41|10
1642907510000|2022-01-23 03:11:50|13089.42|12969.42|13088.26|12968.26|13089.42|12969.42|13088.15|12968.15|10
1642907520000|2022-01-23 03:12:00|13087.87|12967.87|13086.24|12966.24|13087.89|12967.89|13086.24|12966.24|9
1642907530000|2022-01-23 03:12:10|13085.92|12965.92|13084.48|12964.48|13086.29|12966.29|13084.48|12964.48|10
1642907540000|2022-01-23 03:12:20|13083.49|12963.49|13084.18|12964.18|13084.18|12964.18|13082.5|12962.5|10
1642907550000|2022-01-23 03:12:30|13084.11|12964.11|13085.25|12965.25|13085.89|12965.89|13084.11|12964.11|10
1642907560000|2022-01-23 03:12:40|13085.28|12965.28|13082.65|12962.65|13085.28|12965.28|13082.65|12962.65|10
1642907570000|2022-01-23 03:12:50|13082.61|12962.61|13080.48|12960.48|13082.61|12962.61|13080.37|12960.37|9
1642907580000|2022-01-23 03:13:00|13079.89|12959.89|13079.42|12959.42|13080.58|12960.58|13079.42|12959.42|10
1642907590000|2022-01-23 03:13:10|13078.94|12958.94|13077.26|12957.26|13078.94|12958.94|13077.26|12957.26|10
1642907600000|2022-01-23 03:13:20|13076.79|12956.79|13072.41|12952.41|13076.79|12956.79|13072.41|12952.41|10
1642907610000|2022-01-23 03:13:30|13072.09|12952.09|13069.31|12949.31|13072.09|12952.09|13069.13|12949.13|10
1642907620000|2022-01-23 03:13:40|13069.21|12949.21|13070.1|12950.1|13070.34|12950.34|13069.11|12949.11|10
1642907630000|2022-01-23 03:13:50|13070.16|12950.16|13070.64|12950.64|13070.64|12950.64|13069.07|12949.07|10
1642907640000|2022-01-23 03:14:00|13070.57|12950.57|13066.34|12946.34|13072.04|12952.04|13066.34|12946.34|10
1642907650000|2022-01-23 03:14:10|13066.45|12946.45|13059.67|12939.67|13066.92|12946.92|13059.67|12939.67|10
1642907660000|2022-01-23 03:14:20|13059.04|12939.04|13051.56|12931.56|13059.04|12939.04|13051.56|12931.56|10
1642907670000|2022-01-23 03:14:30|13051.24|12931.24|13050.68|12930.68|13051.24|12931.24|13049.45|12929.45|10
1642907680000|2022-01-23 03:14:40|13051.12|12931.12|13049.88|12929.88|13051.24|12931.24|13048.51|12928.51|10
1642907690000|2022-01-23 03:14:50|13049.83|12929.83|13050.67|12930.67|13050.67|12930.67|13049.83|12929.83|10
1642907700000|2022-01-23 03:15:00|13051.27|12931.27|13054.14|12934.14|13054.14|12934.14|13051.24|12931.24|10
1642907710000|2022-01-23 03:15:10|13055.1|12935.1|13058.65|12938.65|13058.65|12938.65|13055.1|12935.1|10
1642907720000|2022-01-23 03:15:20|13058.56|12938.56|13061.83|12941.83|13061.83|12941.83|13058.56|12938.56|10
1642907730000|2022-01-23 03:15:30|13061.25|12941.25|13062.67|12942.67|13062.67|12942.67|13061.25|12941.25|10
1642907740000|2022-01-23 03:15:40|13062.52|12942.52|13065.03|12945.03|13065.18|12945.18|13062.52|12942.52|10
1642907750000|2022-01-23 03:15:50|13065.65|12945.65|13070.16|12950.16|13070.16|12950.16|13065.65|12945.65|10
1642907760000|2022-01-23 03:16:00|13070.67|12950.67|13072.53|12952.53|13072.53|12952.53|13070.43|12950.43|10
1642907770000|2022-01-23 03:16:10|13073.71|12953.71|13075.78|12955.78|13076.08|12956.08|13073.57|12953.57|9
1642907780000|2022-01-23 03:16:20|13075.52|12955.52|13078.55|12958.55|13078.55|12958.55|13075.5|12955.5|10
1642907790000|2022-01-23 03:16:30|13078.41|12958.41|13079.35|12959.35|13079.35|12959.35|13078.08|12958.08|10
1642907800000|2022-01-23 03:16:40|13079.57|12959.57|13080.59|12960.59|13080.64|12960.64|13079.16|12959.16|10
1642907810000|2022-01-23 03:16:50|13080.4|12960.4|13080.73|12960.73|13081.6|12961.6|13080.31|12960.31|10
1642907820000|2022-01-23 03:17:00|13081.24|12961.24|13080.37|12960.37|13081.65|12961.65|13080.37|12960.37|10
1642907830000|2022-01-23 03:17:10|13080.32|12960.32|13079.38|12959.38|13080.32|12960.32|13079.3|12959.3|9
1642907840000|2022-01-23 03:17:20|13079.3|12959.3|13079.32|12959.32|13079.76|12959.76|13079.21|12959.21|10
1642907850000|2022-01-23 03:17:30|13078.65|12958.65|13077.09|12957.09|13078.65|12958.65|13076.91|12956.91|10
1642907860000|2022-01-23 03:17:40|13076.97|12956.97|13077.71|12957.71|13077.71|12957.71|13076.59|12956.59|10
1642907870000|2022-01-23 03:17:50|13078.07|12958.07|13077.33|12957.33|13078.31|12958.31|13077.33|12957.33|10
1642907880000|2022-01-23 03:18:00|13077.3|12957.3|13074.77|12954.77|13077.37|12957.37|13074.77|12954.77|10
1642907890000|2022-01-23 03:18:10|13074.69|12954.69|13071.46|12951.46|13074.69|12954.69|13071.46|12951.46|10
1642907900000|2022-01-23 03:18:20|13071.2|12951.2|13069.16|12949.16|13071.2|12951.2|13069|12949|10
1642907910000|2022-01-23 03:18:30|13069.33|12949.33|13071.2|12951.2|13071.2|12951.2|13069.33|12949.33|10
1642907920000|2022-01-23 03:18:40|13071.46|12951.46|13077.27|12957.27|13077.27|12957.27|13071.41|12951.41|10
1642907930000|2022-01-23 03:18:50|13077.93|12957.93|13083.67|12963.67|13083.67|12963.67|13077.93|12957.93|10
1642907940000|2022-01-23 03:19:00|13085.01|12965.01|13087.42|12967.42|13087.42|12967.42|13084.73|12964.73|10
1642907950000|2022-01-23 03:19:10|13087.61|12967.61|13090.18|12970.18|13090.43|12970.43|13087.61|12967.61|10
1642907960000|2022-01-23 03:19:20|13090.22|12970.22|13088.9|12968.9|13090.22|12970.22|13088.9|12968.9|10
1642907970000|2022-01-23 03:19:30|13088.79|12968.79|13088.33|12968.33|13089.2|12969.2|13088.3|12968.3|9
1642907980000|2022-01-23 03:19:40|13088.46|12968.46|13087.83|12967.83|13088.46|12968.46|13086.6|12966.6|10
1642907990000|2022-01-23 03:19:50|13088.17|12968.17|13084.29|12964.29|13088.17|12968.17|13084.18|12964.18|10
1642908000000|2022-01-23 03:20:00|13084.44|12964.44|13084.15|12964.15|13084.44|12964.44|13083.48|12963.48|10
1642908010000|2022-01-23 03:20:10|13084.16|12964.16|13081.73|12961.73|13084.16|12964.16|13081.73|12961.73|10
1642908020000|2022-01-23 03:20:20|13081.47|12961.47|13075.76|12955.76|13081.47|12961.47|13075.76|12955.76|10
1642908030000|2022-01-23 03:20:30|13074.89|12954.89|13063.26|12943.26|13074.89|12954.89|13063.26|12943.26|10
1642908040000|2022-01-23 03:20:40|13059.09|12939.09|13053.14|12933.14|13059.09|12939.09|13053.14|12933.14|10
1642908050000|2022-01-23 03:20:50|13053.53|12933.53|13047.46|12927.46|13053.53|12933.53|13047.46|12927.46|10
1642908060000|2022-01-23 03:21:00|13046.44|12926.44|13046.94|12926.94|13046.97|12926.97|13045.51|12925.51|10
1642908070000|2022-01-23 03:21:10|13046.34|12926.34|13043.35|12923.35|13046.63|12926.63|13043.35|12923.35|10
1642908080000|2022-01-23 03:21:20|13042.5|12922.5|13039.89|12919.89|13042.5|12922.5|13039.89|12919.89|10
1642908090000|2022-01-23 03:21:30|13039.92|12919.92|13038.64|12918.64|13040.15|12920.15|13038.64|12918.64|10
1642908100000|2022-01-23 03:21:40|13038.35|12918.35|13036.18|12916.18|13038.35|12918.35|13035.77|12915.77|9
1642908110000|2022-01-23 03:21:50|13035.75|12915.75|13033.43|12913.43|13035.75|12915.75|13033.43|12913.43|10
1642908120000|2022-01-23 03:22:00|13032.93|12912.93|13031.31|12911.31|13033.85|12913.85|13031.31|12911.31|10
1642908130000|2022-01-23 03:22:10|13031.53|12911.53|13030.47|12910.47|13031.65|12911.65|13030.02|12910.02|10
1642908140000|2022-01-23 03:22:20|13029.56|12909.56|13028.07|12908.07|13029.56|12909.56|13027.85|12907.85|10
1642908150000|2022-01-23 03:22:30|13028.39|12908.39|13029.02|12909.02|13029.41|12909.41|13027.92|12907.92|10
1642908160000|2022-01-23 03:22:40|13029.27|12909.27|13030.97|12910.97|13030.97|12910.97|13029.27|12909.27|10
1642908170000|2022-01-23 03:22:50|13031.21|12911.21|13032.15|12912.15|13032.15|12912.15|13031.11|12911.11|9
1642908180000|2022-01-23 03:23:00|13032.23|12912.23|13033.57|12913.57|13033.57|12913.57|13031.65|12911.65|10
1642908190000|2022-01-23 03:23:10|13034.29|12914.29|13037.21|12917.21|13037.34|12917.34|13034.29|12914.29|10
1642908200000|2022-01-23 03:23:20|13037.4|12917.4|13037.82|12917.82|13038.53|12918.53|13037.4|12917.4|10
1642908210000|2022-01-23 03:23:30|13037.6|12917.6|13039.81|12919.81|13039.81|12919.81|13037.58|12917.58|10
1642908220000|2022-01-23 03:23:40|13040.22|12920.22|13039.84|12919.84|13040.51|12920.51|13039.84|12919.84|10
1642908230000|2022-01-23 03:23:50|13040.16|12920.16|13037.08|12917.08|13040.16|12920.16|13037.08|12917.08|10
1642908240000|2022-01-23 03:24:00|13036.43|12916.43|13035.46|12915.46|13036.52|12916.52|13035.46|12915.46|10
1642908250000|2022-01-23 03:24:10|13035.55|12915.55|13031.83|12911.83|13036.07|12916.07|13031.83|12911.83|10
1642908260000|2022-01-23 03:24:20|13031.51|12911.51|13029.23|12909.23|13031.51|12911.51|13028.79|12908.79|10
1642908270000|2022-01-23 03:24:30|13029.88|12909.88|13027.26|12907.26|13030.03|12910.03|13027.26|12907.26|10
1642908280000|2022-01-23 03:24:40|13026.85|12906.85|13022.43|12902.43|13026.85|12906.85|13021.94|12901.94|10
1642908290000|2022-01-23 03:24:50|13022.3|12902.3|13020.22|12900.22|13022.37|12902.37|13019.57|12899.57|10
1642908300000|2022-01-23 03:25:00|13020.33|12900.33|13017.8|12897.8|13020.67|12900.67|13017.55|12897.55|10
1642908310000|2022-01-23 03:25:10|13017.66|12897.66|13018.05|12898.05|13018.34|12898.34|13017.65|12897.65|10
1642908320000|2022-01-23 03:25:20|13017.98|12897.98|13018.58|12898.58|13019.03|12899.03|13017.61|12897.61|10
1642908330000|2022-01-23 03:25:30|13018.79|12898.79|13021.73|12901.73|13021.73|12901.73|13018.56|12898.56|10
1642908340000|2022-01-23 03:25:40|13021.74|12901.74|13021.41|12901.41|13022.77|12902.77|13021.41|12901.41|10
1642908350000|2022-01-23 03:25:50|13020.9|12900.9|13020.96|12900.96|13021.22|12901.22|13020.66|12900.66|9
1642908360000|2022-01-23 03:26:00|13021.03|12901.03|13021.96|12901.96|13022.17|12902.17|13021.03|12901.03|10
1642908370000|2022-01-23 03:26:10|13021.97|12901.97|13022.71|12902.71|13023.1|12903.1|13021.91|12901.91|10
1642908380000|2022-01-23 03:26:20|13023.26|12903.26|13027.36|12907.36|13027.41|12907.41|13023.26|12903.26|10
1642908390000|2022-01-23 03:26:30|13027.46|12907.46|13028.39|12908.39|13028.39|12908.39|13027.46|12907.46|9
1642908400000|2022-01-23 03:26:40|13028.6|12908.6|13028.46|12908.46|13028.6|12908.6|13027.79|12907.79|10
1642908410000|2022-01-23 03:26:50|13028.84|12908.84|13031.68|12911.68|13031.68|12911.68|13028.84|12908.84|9
1642908420000|2022-01-23 03:27:00|13031.86|12911.86|13036.01|12916.01|13036.01|12916.01|13031.86|12911.86|10
1642908430000|2022-01-23 03:27:10|13035.75|12915.75|13043.98|12923.98|13043.98|12923.98|13035.75|12915.75|10
1642908440000|2022-01-23 03:27:20|13043.97|12923.97|13047.52|12927.52|13047.52|12927.52|13043.97|12923.97|10
1642908450000|2022-01-23 03:27:30|13048.26|12928.26|13049.43|12929.43|13049.72|12929.72|13048.26|12928.26|10
1642908460000|2022-01-23 03:27:40|13049.68|12929.68|13049.56|12929.56|13049.68|12929.68|13048.83|12928.83|10
1642908470000|2022-01-23 03:27:50|13049.35|12929.35|13048.64|12928.64|13049.35|12929.35|13047.92|12927.92|10
1642908480000|2022-01-23 03:28:00|13048.26|12928.26|13049.86|12929.86|13050.04|12930.04|13048.26|12928.26|10
1642908490000|2022-01-23 03:28:10|13049.87|12929.87|13050.18|12930.18|13050.82|12930.82|13049.87|12929.87|10
1642908500000|2022-01-23 03:28:20|13049.7|12929.7|13043.66|12923.66|13049.7|12929.7|13043.56|12923.56|10
1642908510000|2022-01-23 03:28:30|13043.25|12923.25|13037.59|12917.59|13043.25|12923.25|13037.59|12917.59|9
1642908520000|2022-01-23 03:28:40|13037.64|12917.64|13033.84|12913.84|13037.64|12917.64|13033.6|12913.6|10
1642908530000|2022-01-23 03:28:50|13033.75|12913.75|13032.13|12912.13|13033.84|12913.84|13032.13|12912.13|10
1642908540000|2022-01-23 03:29:00|13032.09|12912.09|13032.69|12912.69|13033.14|12913.14|13032.09|12912.09|10
1642908550000|2022-01-23 03:29:10|13033.32|12913.32|13040.11|12920.11|13040.11|12920.11|13033.32|12913.32|10
1642908560000|2022-01-23 03:29:20|13040.56|12920.56|13045.34|12925.34|13045.34|12925.34|13040.56|12920.56|10
1642908570000|2022-01-23 03:29:30|13045.45|12925.45|13047.11|12927.11|13047.2|12927.2|13045.45|12925.45|10
1642908580000|2022-01-23 03:29:40|13046.48|12926.48|13048.55|12928.55|13048.55|12928.55|13046.44|12926.44|10
1642908590000|2022-01-23 03:29:50|13048.76|12928.76|13050.54|12930.54|13050.54|12930.54|13048.76|12928.76|10
1642908600000|2022-01-23 03:30:00|13051.59|12931.59|13054.7|12934.7|13054.7|12934.7|13051.59|12931.59|10
1642908610000|2022-01-23 03:30:10|13055.95|12935.95|13058.36|12938.36|13058.36|12938.36|13055.95|12935.95|10
1642908620000|2022-01-23 03:30:20|13058.09|12938.09|13056.37|12936.37|13058.46|12938.46|13056.37|12936.37|10
1642908630000|2022-01-23 03:30:30|13055.26|12935.26|13051.57|12931.57|13055.26|12935.26|13051.57|12931.57|10
1642908640000|2022-01-23 03:30:40|13051.62|12931.62|13051.44|12931.44|13051.91|12931.91|13051.3|12931.3|10
1642908650000|2022-01-23 03:30:50|13051.28|12931.28|13053.53|12933.53|13053.53|12933.53|13050.93|12930.93|10
1642908660000|2022-01-23 03:31:00|13055.04|12935.04|13056.02|12936.02|13056.08|12936.08|13054.04|12934.04|10
1642908670000|2022-01-23 03:31:10|13056.12|12936.12|13058.82|12938.82|13058.82|12938.82|13056.12|12936.12|10
1642908680000|2022-01-23 03:31:20|13059.15|12939.15|13064.08|12944.08|13064.08|12944.08|13059.15|12939.15|10
1642908690000|2022-01-23 03:31:30|13064.49|12944.49|13066.04|12946.04|13066.04|12946.04|13064.49|12944.49|9
1642908700000|2022-01-23 03:31:40|13065.95|12945.95|13069.36|12949.36|13069.36|12949.36|13065.82|12945.82|10
1642908710000|2022-01-23 03:31:50|13070.69|12950.69|13078.3|12958.3|13078.3|12958.3|13070.69|12950.69|10
1642908720000|2022-01-23 03:32:00|13079.72|12959.72|13083.07|12963.07|13083.07|12963.07|13079.72|12959.72|9
1642908730000|2022-01-23 03:32:10|13083.15|12963.15|13086.48|12966.48|13087.26|12967.26|13083.15|12963.15|10
1642908740000|2022-01-23 03:32:20|13086.43|12966.43|13085.46|12965.46|13086.49|12966.49|13085.46|12965.46|10
1642908750000|2022-01-23 03:32:30|13085.11|12965.11|13083.61|12963.61|13085.11|12965.11|13083.27|12963.27|10
1642908760000|2022-01-23 03:32:40|13083.21|12963.21|13081.64|12961.64|13083.21|12963.21|13081.64|12961.64|9
1642908770000|2022-01-23 03:32:50|13080.06|12960.06|13080.91|12960.91|13081.29|12961.29|13080.01|12960.01|10
1642908780000|2022-01-23 03:33:00|13080.79|12960.79|13083.09|12963.09|13083.09|12963.09|13080.79|12960.79|10
1642908790000|2022-01-23 03:33:10|13083.47|12963.47|13085.64|12965.64|13085.64|12965.64|13083.47|12963.47|10
1642908800000|2022-01-23 03:33:20|13086.54|12966.54|13087.39|12967.39|13087.39|12967.39|13085.95|12965.95|10
1642908810000|2022-01-23 03:33:30|13087.17|12967.17|13087.09|12967.09|13087.45|12967.45|13086.74|12966.74|10
1642908820000|2022-01-23 03:33:40|13087.28|12967.28|13086.69|12966.69|13087.72|12967.72|13086.57|12966.57|10
1642908830000|2022-01-23 03:33:50|13087.09|12967.09|13086.85|12966.85|13087.09|12967.09|13086.47|12966.47|9
1642908840000|2022-01-23 03:34:00|13086.79|12966.79|13087.79|12967.79|13087.9|12967.9|13086.47|12966.47|10
1642908850000|2022-01-23 03:34:10|13087.69|12967.69|13090.21|12970.21|13090.21|12970.21|13087.69|12967.69|10
1642908860000|2022-01-23 03:34:20|13090.33|12970.33|13089.86|12969.86|13091.28|12971.28|13089.86|12969.86|10
1642908870000|2022-01-23 03:34:30|13089.66|12969.66|13089.33|12969.33|13089.69|12969.69|13089.27|12969.27|10
1642908880000|2022-01-23 03:34:40|13089.72|12969.72|13089.67|12969.67|13090.17|12970.17|13089.67|12969.67|10
1642908890000|2022-01-23 03:34:50|13089.89|12969.89|13091.59|12971.59|13091.59|12971.59|13089.29|12969.29|9
1642908900000|2022-01-23 03:35:00|13091.6|12971.6|13096.18|12976.18|13096.37|12976.37|13091.6|12971.6|10
1642908910000|2022-01-23 03:35:10|13096.11|12976.11|13096.73|12976.73|13097.07|12977.07|13096.11|12976.11|10
1642908920000|2022-01-23 03:35:20|13096.46|12976.46|13093.87|12973.87|13096.46|12976.46|13093.86|12973.86|9
1642908930000|2022-01-23 03:35:30|13093.78|12973.78|13091.92|12971.92|13094.21|12974.21|13091.92|12971.92|10
1642908940000|2022-01-23 03:35:40|13092.15|12972.15|13090.07|12970.07|13092.15|12972.15|13089.77|12969.77|10
1642908950000|2022-01-23 03:35:50|13089.82|12969.82|13089.99|12969.99|13089.99|12969.99|13088.83|12968.83|10
1642908960000|2022-01-23 03:36:00|13090.34|12970.34|13092.4|12972.4|13092.4|12972.4|13090.25|12970.25|10
1642908970000|2022-01-23 03:36:10|13092.62|12972.62|13098.73|12978.73|13098.73|12978.73|13092.62|12972.62|10
1642908980000|2022-01-23 03:36:20|13099.74|12979.74|13108.06|12988.06|13108.06|12988.06|13099.74|12979.74|10
1642908990000|2022-01-23 03:36:30|13108.75|12988.75|13111.58|12991.58|13111.58|12991.58|13108.75|12988.75|10
1642909000000|2022-01-23 03:36:40|13111.83|12991.83|13111.89|12991.89|13111.91|12991.91|13110.77|12990.77|10
1642909010000|2022-01-23 03:36:50|13111.78|12991.78|13110.2|12990.2|13111.78|12991.78|13110.2|12990.2|10
1642909020000|2022-01-23 03:37:00|13110.03|12990.03|13109.51|12989.51|13110.05|12990.05|13109.51|12989.51|10
1642909030000|2022-01-23 03:37:10|13109.71|12989.71|13108.99|12988.99|13109.71|12989.71|13108.56|12988.56|10
1642909040000|2022-01-23 03:37:20|13108.61|12988.61|13107.92|12987.92|13108.61|12988.61|13106.91|12986.91|10
1642909050000|2022-01-23 03:37:30|13107.96|12987.96|13109.33|12989.33|13109.34|12989.34|13107.8|12987.8|10
1642909060000|2022-01-23 03:37:40|13109.15|12989.15|13108.44|12988.44|13109.57|12989.57|13108.44|12988.44|10
1642909070000|2022-01-23 03:37:50|13108.4|12988.4|13109.33|12989.33|13110.02|12990.02|13108.4|12988.4|10
1642909080000|2022-01-23 03:38:00|13109.15|12989.15|13110.11|12990.11|13110.38|12990.38|13109.03|12989.03|10
1642909090000|2022-01-23 03:38:10|13110.16|12990.16|13111.88|12991.88|13111.98|12991.98|13110.16|12990.16|10
1642909100000|2022-01-23 03:38:20|13112.15|12992.15|13112.3|12992.3|13112.3|12992.3|13111.2|12991.2|9
1642909110000|2022-01-23 03:38:30|13112.28|12992.28|13111.89|12991.89|13112.41|12992.41|13111.72|12991.72|10
1642909120000|2022-01-23 03:38:40|13111.58|12991.58|13111.85|12991.85|13111.9|12991.9|13111.36|12991.36|9
1642909130000|2022-01-23 03:38:50|13111.02|12991.02|13112.14|12992.14|13112.14|12992.14|13110.66|12990.66|10
1642909140000|2022-01-23 03:39:00|13112.53|12992.53|13112.12|12992.12|13112.53|12992.53|13112.06|12992.06|10
1642909150000|2022-01-23 03:39:10|13112.55|12992.55|13114.09|12994.09|13114.09|12994.09|13112.32|12992.32|10
1642909160000|2022-01-23 03:39:20|13115.29|12995.29|13116.71|12996.71|13116.71|12996.71|13115.29|12995.29|10
1642909170000|2022-01-23 03:39:30|13117.12|12997.12|13118.4|12998.4|13118.4|12998.4|13117.12|12997.12|10
1642909180000|2022-01-23 03:39:40|13118.57|12998.57|13117.43|12997.43|13118.57|12998.57|13117.43|12997.43|10
1642909190000|2022-01-23 03:39:50|13117.42|12997.42|13119.25|12999.25|13119.25|12999.25|13117.41|12997.41|10
1642909200000|2022-01-23 03:40:00|13121.95|13001.95|13127.89|13007.89|13127.89|13007.89|13121.68|13001.68|10
1642909210000|2022-01-23 03:40:10|13128.16|13008.16|13127.93|13007.93|13129.88|13009.88|13127.93|13007.93|10
1642909220000|2022-01-23 03:40:20|13128.52|13008.52|13129.42|13009.42|13129.47|13009.47|13128.38|13008.38|10
1642909230000|2022-01-23 03:40:30|13129.37|13009.37|13128.92|13008.92|13130.17|13010.17|13128.92|13008.92|10
1642909240000|2022-01-23 03:40:40|13128.79|13008.79|13127.41|13007.41|13128.84|13008.84|13126.99|13006.99|10
1642909250000|2022-01-23 03:40:50|13127.27|13007.27|13127.94|13007.94|13127.94|13007.94|13127.25|13007.25|9
1642909260000|2022-01-23 03:41:00|13127.86|13007.86|13128.05|13008.05|13128.48|13008.48|13127.53|13007.53|10
1642909270000|2022-01-23 03:41:10|13128.19|13008.19|13129.84|13009.84|13129.84|13009.84|13128.19|13008.19|10
1642909280000|2022-01-23 03:41:20|13129.59|13009.59|13130.96|13010.96|13131.29|13011.29|13129.59|13009.59|9
1642909290000|2022-01-23 03:41:30|13131.03|13011.03|13128.45|13008.45|13131.03|13011.03|13128.45|13008.45|9
1642909300000|2022-01-23 03:41:40|13128.11|13008.11|13126.36|13006.36|13128.16|13008.16|13126.36|13006.36|9
1642909310000|2022-01-23 03:41:50|13126.51|13006.51|13127.19|13007.19|13127.19|13007.19|13125.61|13005.61|10
1642909320000|2022-01-23 03:42:00|13127.27|13007.27|13127.2|13007.2|13127.27|13007.27|13126.08|13006.08|10
1642909330000|2022-01-23 03:42:10|13126.74|13006.74|13130.76|13010.76|13130.76|13010.76|13126.74|13006.74|10
1642909340000|2022-01-23 03:42:20|13131.3|13011.3|13133.39|13013.39|13133.39|13013.39|13131.3|13011.3|10
1642909350000|2022-01-23 03:42:30|13133.67|13013.67|13134.73|13014.73|13134.8|13014.8|13133.67|13013.67|10
1642909360000|2022-01-23 03:42:40|13134.79|13014.79|13136.76|13016.76|13136.76|13016.76|13134.55|13014.55|10
1642909370000|2022-01-23 03:42:50|13137.56|13017.56|13138.46|13018.46|13139.3|13019.3|13137.56|13017.56|10
1642909380000|2022-01-23 03:43:00|13137.97|13017.97|13148.57|13028.57|13148.57|13028.57|13137.97|13017.97|10
1642909390000|2022-01-23 03:43:10|13148.61|13028.61|13158.37|13038.37|13158.37|13038.37|13148.61|13028.61|10
1642909400000|2022-01-23 03:43:20|13159.43|13039.43|13168.76|13048.76|13168.77|13048.77|13159.43|13039.43|10
1642909410000|2022-01-23 03:43:30|13168.99|13048.99|13168.23|13048.23|13168.99|13048.99|13167.76|13047.76|10
1642909420000|2022-01-23 03:43:40|13168.42|13048.42|13171.17|13051.17|13171.6|13051.6|13168.42|13048.42|10
1642909430000|2022-01-23 03:43:50|13170.97|13050.97|13179.12|13059.12|13179.12|13059.12|13170.97|13050.97|10
1642909440000|2022-01-23 03:44:00|13179.37|13059.37|13177.58|13057.58|13179.37|13059.37|13177.58|13057.58|10
1642909450000|2022-01-23 03:44:10|13177.48|13057.48|13175.76|13055.76|13177.48|13057.48|13175.76|13055.76|10
1642909460000|2022-01-23 03:44:20|13176.31|13056.31|13172.1|13052.1|13176.31|13056.31|13172.1|13052.1|10
1642909470000|2022-01-23 03:44:30|13171.82|13051.82|13170.3|13050.3|13172.18|13052.18|13169.87|13049.87|10
1642909480000|2022-01-23 03:44:40|13169.8|13049.8|13169|13049|13169.8|13049.8|13169|13049|9
1642909490000|2022-01-23 03:44:50|13168.76|13048.76|13167.43|13047.43|13169|13049|13167.43|13047.43|9
1642909500000|2022-01-23 03:45:00|13167.71|13047.71|13169.87|13049.87|13169.87|13049.87|13167.71|13047.71|10
1642909510000|2022-01-23 03:45:10|13171.36|13051.36|13174.07|13054.07|13174.07|13054.07|13171.13|13051.13|10
1642909520000|2022-01-23 03:45:20|13173.77|13053.77|13178.51|13058.51|13178.51|13058.51|13173.77|13053.77|10
1642909530000|2022-01-23 03:45:30|13180.61|13060.61|13183.21|13063.21|13183.21|13063.21|13180.61|13060.61|10
1642909540000|2022-01-23 03:45:40|13183.32|13063.32|13183.52|13063.52|13183.59|13063.59|13182.59|13062.59|10
1642909550000|2022-01-23 03:45:50|13183.54|13063.54|13183.63|13063.63|13183.96|13063.96|13183.27|13063.27|10
1642909560000|2022-01-23 03:46:00|13183.72|13063.72|13182.6|13062.6|13183.72|13063.72|13182.6|13062.6|10
1642909570000|2022-01-23 03:46:10|13183.19|13063.19|13183.43|13063.43|13183.43|13063.43|13182.73|13062.73|9
1642909580000|2022-01-23 03:46:20|13183.96|13063.96|13184.07|13064.07|13184.14|13064.14|13182.95|13062.95|10
1642909590000|2022-01-23 03:46:30|13181.51|13061.51|13179.8|13059.8|13181.51|13061.51|13179.8|13059.8|10
1642909600000|2022-01-23 03:46:40|13179.18|13059.18|13176.9|13056.9|13179.42|13059.42|13176.9|13056.9|10
1642909610000|2022-01-23 03:46:50|13176.84|13056.84|13176.47|13056.47|13177.79|13057.79|13176.47|13056.47|9
1642909620000|2022-01-23 03:47:00|13175.78|13055.78|13174.83|13054.83|13175.78|13055.78|13174.83|13054.83|10
1642909630000|2022-01-23 03:47:10|13174.67|13054.67|13165.79|13045.79|13174.67|13054.67|13165.79|13045.79|10
1642909640000|2022-01-23 03:47:20|13165.74|13045.74|13160.46|13040.46|13165.74|13045.74|13160.46|13040.46|10
1642909650000|2022-01-23 03:47:30|13160.12|13040.12|13153.86|13033.86|13160.12|13040.12|13153.86|13033.86|10
1642909660000|2022-01-23 03:47:40|13153.78|13033.78|13151.73|13031.73|13153.78|13033.78|13151.68|13031.68|9
1642909670000|2022-01-23 03:47:50|13151.76|13031.76|13148.22|13028.22|13151.76|13031.76|13148.22|13028.22|10
1642909680000|2022-01-23 03:48:00|13148.08|13028.08|13146.52|13026.52|13148.35|13028.35|13146.22|13026.22|9
1642909690000|2022-01-23 03:48:10|13147.23|13027.23|13148.87|13028.87|13148.87|13028.87|13147.23|13027.23|10
1642909700000|2022-01-23 03:48:20|13150.22|13030.22|13153.08|13033.08|13153.08|13033.08|13149.86|13029.86|10
1642909710000|2022-01-23 03:48:30|13154.17|13034.17|13152.97|13032.97|13154.97|13034.97|13152.97|13032.97|10
1642909720000|2022-01-23 03:48:40|13152.88|13032.88|13148.16|13028.16|13152.94|13032.94|13148.16|13028.16|10
1642909730000|2022-01-23 03:48:50|13148.06|13028.06|13145.25|13025.25|13148.06|13028.06|13145.25|13025.25|10
1642909740000|2022-01-23 03:49:00|13145.13|13025.13|13144.12|13024.12|13145.13|13025.13|13144.12|13024.12|10
1642909750000|2022-01-23 03:49:10|13144.22|13024.22|13140.65|13020.65|13144.67|13024.67|13140.65|13020.65|10
1642909760000|2022-01-23 03:49:20|13141.69|13021.69|13139.54|13019.54|13141.91|13021.91|13139.54|13019.54|10
1642909770000|2022-01-23 03:49:30|13138.45|13018.45|13138.16|13018.16|13138.47|13018.47|13137.6|13017.6|10
1642909780000|2022-01-23 03:49:40|13138.38|13018.38|13140.59|13020.59|13140.59|13020.59|13138.38|13018.38|10
1642909790000|2022-01-23 03:49:50|13141.93|13021.93|13145.1|13025.1|13145.1|13025.1|13141.93|13021.93|10
1642909800000|2022-01-23 03:50:00|13146.34|13026.34|13147.52|13027.52|13147.72|13027.72|13146.3|13026.3|10
1642909810000|2022-01-23 03:50:10|13148.3|13028.3|13153.03|13033.03|13153.03|13033.03|13148.3|13028.3|10
1642909820000|2022-01-23 03:50:20|13153.59|13033.59|13154.38|13034.38|13154.38|13034.38|13153.03|13033.03|10
1642909830000|2022-01-23 03:50:30|13154.19|13034.19|13154.24|13034.24|13154.71|13034.71|13154.18|13034.18|9
1642909840000|2022-01-23 03:50:40|13153.95|13033.95|13153.78|13033.78|13154.4|13034.4|13153.3|13033.3|10
1642909850000|2022-01-23 03:50:50|13153.81|13033.81|13153.68|13033.68|13153.81|13033.81|13153.31|13033.31|9
1642909860000|2022-01-23 03:51:00|13153.57|13033.57|13154.26|13034.26|13154.26|13034.26|13153.57|13033.57|10
1642909870000|2022-01-23 03:51:10|13154.72|13034.72|13152.08|13032.08|13155.2|13035.2|13152.08|13032.08|10
1642909880000|2022-01-23 03:51:20|13151.21|13031.21|13145.8|13025.8|13151.21|13031.21|13145.8|13025.8|10
1642909890000|2022-01-23 03:51:30|13146.06|13026.06|13144.11|13024.11|13146.06|13026.06|13144.11|13024.11|9
1642909900000|2022-01-23 03:51:40|13144.38|13024.38|13149.84|13029.84|13149.84|13029.84|13144.38|13024.38|10
1642909910000|2022-01-23 03:51:50|13149.86|13029.86|13155.36|13035.36|13155.36|13035.36|13149.85|13029.85|10
1642909920000|2022-01-23 03:52:00|13155.78|13035.78|13160.02|13040.02|13160.2|13040.2|13155.78|13035.78|10
1642909930000|2022-01-23 03:52:10|13160.55|13040.55|13160.71|13040.71|13160.71|13040.71|13159.74|13039.74|10
1642909940000|2022-01-23 03:52:20|13160.95|13040.95|13163.47|13043.47|13163.47|13043.47|13160.84|13040.84|10
1642909950000|2022-01-23 03:52:30|13164.3|13044.3|13168.28|13048.28|13168.28|13048.28|13164.3|13044.3|10
1642909960000|2022-01-23 03:52:40|13168.45|13048.45|13168.82|13048.82|13169.28|13049.28|13168.45|13048.45|10
1642909970000|2022-01-23 03:52:50|13168.74|13048.74|13171|13051|13171|13051|13168.74|13048.74|10
1642909980000|2022-01-23 03:53:00|13171.05|13051.05|13173.36|13053.36|13173.36|13053.36|13171.05|13051.05|10
1642909990000|2022-01-23 03:53:10|13174.14|13054.14|13173.13|13053.13|13175.04|13055.04|13173.13|13053.13|10
1642910000000|2022-01-23 03:53:20|13172.52|13052.52|13168.64|13048.64|13172.52|13052.52|13168.64|13048.64|10
1642910010000|2022-01-23 03:53:30|13168.44|13048.44|13163.64|13043.64|13168.44|13048.44|13163.64|13043.64|10
1642910020000|2022-01-23 03:53:40|13163.27|13043.27|13161.21|13041.21|13163.27|13043.27|13161.08|13041.08|10
1642910030000|2022-01-23 03:53:50|13162.33|13042.33|13164.76|13044.76|13164.76|13044.76|13162.33|13042.33|10
1642910040000|2022-01-23 03:54:00|13165.12|13045.12|13168.86|13048.86|13168.86|13048.86|13165.12|13045.12|10
1642910050000|2022-01-23 03:54:10|13169.55|13049.55|13172.44|13052.44|13172.44|13052.44|13169.55|13049.55|10
1642910060000|2022-01-23 03:54:20|13173.85|13053.85|13174.71|13054.71|13175.08|13055.08|13173.85|13053.85|10
1642910070000|2022-01-23 03:54:30|13175.06|13055.06|13175.67|13055.67|13175.67|13055.67|13174.67|13054.67|10
1642910080000|2022-01-23 03:54:40|13175.59|13055.59|13175.96|13055.96|13176.06|13056.06|13175.29|13055.29|10
1642910090000|2022-01-23 03:54:50|13176.09|13056.09|13175.8|13055.8|13176.49|13056.49|13175.66|13055.66|10
1642910100000|2022-01-23 03:55:00|13175.33|13055.33|13174.46|13054.46|13175.66|13055.66|13174.46|13054.46|10
1642910110000|2022-01-23 03:55:10|13174.27|13054.27|13171.33|13051.33|13174.27|13054.27|13171.33|13051.33|10
1642910120000|2022-01-23 03:55:20|13171.19|13051.19|13174.2|13054.2|13174.2|13054.2|13171.19|13051.19|10
1642910130000|2022-01-23 03:55:30|13174.41|13054.41|13175.88|13055.88|13175.88|13055.88|13173.69|13053.69|10
1642910140000|2022-01-23 03:55:40|13175.87|13055.87|13177.83|13057.83|13177.83|13057.83|13175.67|13055.67|10
1642910150000|2022-01-23 03:55:50|13178.01|13058.01|13181.21|13061.21|13181.21|13061.21|13178.01|13058.01|10
1642910160000|2022-01-23 03:56:00|13181.7|13061.7|13183.67|13063.67|13183.67|13063.67|13180.87|13060.87|10
1642910170000|2022-01-23 03:56:10|13184.02|13064.02|13180.78|13060.78|13184.13|13064.13|13180.78|13060.78|10
1642910180000|2022-01-23 03:56:20|13179.96|13059.96|13179.19|13059.19|13179.96|13059.96|13178.77|13058.77|10
1642910190000|2022-01-23 03:56:30|13178.95|13058.95|13177.82|13057.82|13179.1|13059.1|13177.57|13057.57|9
1642910200000|2022-01-23 03:56:40|13177.66|13057.66|13175.33|13055.33|13178.04|13058.04|13175.33|13055.33|10
1642910210000|2022-01-23 03:56:50|13173.84|13053.84|13172.52|13052.52|13174|13054|13172.52|13052.52|10
1642910220000|2022-01-23 03:57:00|13172.26|13052.26|13168.5|13048.5|13172.26|13052.26|13168.5|13048.5|10
1642910230000|2022-01-23 03:57:10|13168.49|13048.49|13164.92|13044.92|13168.49|13048.49|13164.92|13044.92|10
1642910240000|2022-01-23 03:57:20|13164.94|13044.94|13164.23|13044.23|13164.96|13044.96|13164.18|13044.18|10
1642910250000|2022-01-23 03:57:30|13164.15|13044.15|13165.7|13045.7|13165.87|13045.87|13163.74|13043.74|10
1642910260000|2022-01-23 03:57:40|13165.79|13045.79|13169.26|13049.26|13169.26|13049.26|13165.79|13045.79|10
1642910270000|2022-01-23 03:57:50|13169.31|13049.31|13170.3|13050.3|13170.3|13050.3|13168.93|13048.93|10
1642910280000|2022-01-23 03:58:00|13170.35|13050.35|13173.1|13053.1|13173.1|13053.1|13170.35|13050.35|10
1642910290000|2022-01-23 03:58:10|13172.86|13052.86|13174.73|13054.73|13174.73|13054.73|13172.86|13052.86|10
1642910300000|2022-01-23 03:58:20|13174.33|13054.33|13173.64|13053.64|13174.33|13054.33|13173.08|13053.08|10
1642910310000|2022-01-23 03:58:30|13173.17|13053.17|13173.16|13053.16|13173.6|13053.6|13173.16|13053.16|10
1642910320000|2022-01-23 03:58:40|13173.68|13053.68|13175.78|13055.78|13175.78|13055.78|13173.68|13053.68|9
1642910330000|2022-01-23 03:58:50|13175.38|13055.38|13178.87|13058.87|13178.87|13058.87|13175.38|13055.38|9
1642910340000|2022-01-23 03:59:00|13179.11|13059.11|13179.57|13059.57|13179.7|13059.7|13179.11|13059.11|9
1642910350000|2022-01-23 03:59:10|13178.82|13058.82|13176.58|13056.58|13178.82|13058.82|13176.58|13056.58|9
1642910360000|2022-01-23 03:59:20|13176.97|13056.97|13177.54|13057.54|13177.54|13057.54|13176.79|13056.79|10
1642910370000|2022-01-23 03:59:30|13177.42|13057.42|13180.78|13060.78|13180.78|13060.78|13177.42|13057.42|9
1642910380000|2022-01-23 03:59:40|13180.83|13060.83|13182|13062|13182.16|13062.16|13180.83|13060.83|10
1642910390000|2022-01-23 03:59:50|13182.09|13062.09|13179.98|13059.98|13182.09|13062.09|13179.98|13059.98|10
1642910400000|2022-01-23 04:00:00|13179.29|13059.29|13177.1|13057.1|13179.29|13059.29|13177.07|13057.07|10
1642910410000|2022-01-23 04:00:10|13177.24|13057.24|13179.67|13059.67|13179.9|13059.9|13177.24|13057.24|10
1642910420000|2022-01-23 04:00:20|13179.34|13059.34|13176.81|13056.81|13179.65|13059.65|13176.81|13056.81|10
1642910430000|2022-01-23 04:00:30|13176.76|13056.76|13174.4|13054.4|13176.76|13056.76|13174.4|13054.4|10
1642910440000|2022-01-23 04:00:40|13173.31|13053.31|13167.55|13047.55|13173.31|13053.31|13167.55|13047.55|10
1642910450000|2022-01-23 04:00:50|13166.53|13046.53|13162.45|13042.45|13166.53|13046.53|13162.45|13042.45|9
1642910460000|2022-01-23 04:01:00|13161.05|13041.05|13156.63|13036.63|13161.05|13041.05|13156.63|13036.63|10
1642910470000|2022-01-23 04:01:10|13157.2|13037.2|13155.7|13035.7|13157.31|13037.31|13155.7|13035.7|9
1642910480000|2022-01-23 04:01:20|13155.46|13035.46|13153.64|13033.64|13155.46|13035.46|13153.64|13033.64|10
1642910490000|2022-01-23 04:01:30|13153.9|13033.9|13153.22|13033.22|13153.9|13033.9|13153.22|13033.22|9
1642910500000|2022-01-23 04:01:40|13153.59|13033.59|13150.99|13030.99|13153.59|13033.59|13150.99|13030.99|10
1642910510000|2022-01-23 04:01:50|13150.89|13030.89|13151.82|13031.82|13151.83|13031.83|13150.57|13030.57|10
1642910520000|2022-01-23 04:02:00|13151.65|13031.65|13151.34|13031.34|13152.05|13032.05|13150.74|13030.74|10
1642910530000|2022-01-23 04:02:10|13151.17|13031.17|13151.02|13031.02|13151.5|13031.5|13150.93|13030.93|10
1642910540000|2022-01-23 04:02:20|13151.35|13031.35|13150.77|13030.77|13152.2|13032.2|13150.77|13030.77|10
1642910550000|2022-01-23 04:02:30|13150.89|13030.89|13147.32|13027.32|13150.89|13030.89|13146.5|13026.5|10
1642910560000|2022-01-23 04:02:40|13147.49|13027.49|13146.25|13026.25|13147.62|13027.62|13146.25|13026.25|10
1642910570000|2022-01-23 04:02:50|13145.57|13025.57|13145.58|13025.58|13145.81|13025.81|13144.67|13024.67|10
1642910580000|2022-01-23 04:03:00|13145.75|13025.75|13143.92|13023.92|13145.75|13025.75|13143.65|13023.65|10
1642910590000|2022-01-23 04:03:10|13143.37|13023.37|13142.56|13022.56|13143.37|13023.37|13142.51|13022.51|9
1642910600000|2022-01-23 04:03:20|13142.66|13022.66|13140.48|13020.48|13142.89|13022.89|13140.11|13020.11|10
1642910610000|2022-01-23 04:03:30|13140.41|13020.41|13136.92|13016.92|13140.41|13020.41|13136.92|13016.92|10
1642910620000|2022-01-23 04:03:40|13137.07|13017.07|13136.5|13016.5|13137.33|13017.33|13136.5|13016.5|10
1642910630000|2022-01-23 04:03:50|13136.18|13016.18|13135.27|13015.27|13136.63|13016.63|13135.13|13015.13|9
1642910640000|2022-01-23 04:04:00|13136.08|13016.08|13137.87|13017.87|13137.88|13017.88|13135.8|13015.8|10
1642910650000|2022-01-23 04:04:10|13138.36|13018.36|13139.81|13019.81|13139.87|13019.87|13138.36|13018.36|10
1642910660000|2022-01-23 04:04:20|13140.77|13020.77|13144.7|13024.7|13144.7|13024.7|13140.77|13020.77|10
1642910670000|2022-01-23 04:04:30|13145.35|13025.35|13156.69|13036.69|13156.71|13036.71|13145.32|13025.32|10
1642910680000|2022-01-23 04:04:40|13157.74|13037.74|13162.38|13042.38|13162.38|13042.38|13157.74|13037.74|10
1642910690000|2022-01-23 04:04:50|13162.53|13042.53|13169.62|13049.62|13169.62|13049.62|13162.53|13042.53|10
1642910700000|2022-01-23 04:05:00|13169.96|13049.96|13172.14|13052.14|13172.22|13052.22|13169.96|13049.96|10
1642910710000|2022-01-23 04:05:10|13172.47|13052.47|13179.36|13059.36|13179.36|13059.36|13172.47|13052.47|10
1642910720000|2022-01-23 04:05:20|13181.27|13061.27|13180.75|13060.75|13181.27|13061.27|13180.74|13060.74|9
1642910730000|2022-01-23 04:05:30|13180.54|13060.54|13180.9|13060.9|13181.45|13061.45|13180.41|13060.41|10
1642910740000|2022-01-23 04:05:40|13181.01|13061.01|13178.58|13058.58|13181.04|13061.04|13178.48|13058.48|9
1642910750000|2022-01-23 04:05:50|13178.57|13058.57|13175.46|13055.46|13178.97|13058.97|13175.46|13055.46|10
1642910760000|2022-01-23 04:06:00|13174.88|13054.88|13169.6|13049.6|13174.88|13054.88|13169.55|13049.55|10
1642910770000|2022-01-23 04:06:10|13169.59|13049.59|13166.17|13046.17|13169.59|13049.59|13166.17|13046.17|10
1642910780000|2022-01-23 04:06:20|13165.99|13045.99|13162.05|13042.05|13165.99|13045.99|13162.05|13042.05|10
1642910790000|2022-01-23 04:06:30|13160.62|13040.62|13155.29|13035.29|13160.62|13040.62|13155.29|13035.29|10
1642910800000|2022-01-23 04:06:40|13153.63|13033.63|13149.73|13029.73|13153.63|13033.63|13149.73|13029.73|10
1642910810000|2022-01-23 04:06:50|13149.86|13029.86|13148.18|13028.18|13150.03|13030.03|13148.18|13028.18|10
1642910820000|2022-01-23 04:07:00|13148.11|13028.11|13141.59|13021.59|13148.11|13028.11|13141.38|13021.38|10
1642910830000|2022-01-23 04:07:10|13141.4|13021.4|13140.56|13020.56|13141.4|13021.4|13140.14|13020.14|10
1642910840000|2022-01-23 04:07:20|13140.37|13020.37|13140.67|13020.67|13141.43|13021.43|13140.32|13020.32|10
1642910850000|2022-01-23 04:07:30|13141.05|13021.05|13141.78|13021.78|13141.78|13021.78|13139.62|13019.62|10
1642910860000|2022-01-23 04:07:40|13141.95|13021.95|13145.9|13025.9|13146.02|13026.02|13141.95|13021.95|10
1642910870000|2022-01-23 04:07:50|13145.95|13025.95|13149.44|13029.44|13149.44|13029.44|13145.95|13025.95|10
1642910880000|2022-01-23 04:08:00|13149.52|13029.52|13150.12|13030.12|13150.31|13030.31|13149.22|13029.22|10
1642910890000|2022-01-23 04:08:10|13150.54|13030.54|13153.3|13033.3|13153.73|13033.73|13150.54|13030.54|10
1642910900000|2022-01-23 04:08:20|13153.12|13033.12|13157.46|13037.46|13157.46|13037.46|13153.02|13033.02|10
1642910910000|2022-01-23 04:08:30|13158.66|13038.66|13163.42|13043.42|13163.42|13043.42|13158.66|13038.66|10
1642910920000|2022-01-23 04:08:40|13163.78|13043.78|13164.31|13044.31|13164.31|13044.31|13163.08|13043.08|10
1642910930000|2022-01-23 04:08:50|13165.83|13045.83|13167.66|13047.66|13167.68|13047.68|13165.83|13045.83|10
1642910940000|2022-01-23 04:09:00|13167.94|13047.94|13174.06|13054.06|13174.06|13054.06|13167.94|13047.94|10
1642910950000|2022-01-23 04:09:10|13176.27|13056.27|13181.45|13061.45|13181.45|13061.45|13176.27|13056.27|10
1642910960000|2022-01-23 04:09:20|13184.67|13064.67|13191.12|13071.12|13191.51|13071.51|13184.67|13064.67|10
1642910970000|2022-01-23 04:09:30|13193.78|13073.78|13194.59|13074.59|13194.61|13074.61|13193.78|13073.78|10
1642910980000|2022-01-23 04:09:40|13194.23|13074.23|13193.71|13073.71|13194.61|13074.61|13193.66|13073.66|10
1642910990000|2022-01-23 04:09:50|13193.13|13073.13|13193.53|13073.53|13194.16|13074.16|13192.04|13072.04|10
1642911000000|2022-01-23 04:10:00|13193.59|13073.59|13198.01|13078.01|13198.71|13078.71|13192.87|13072.87|10
1642911010000|2022-01-23 04:10:10|13198.54|13078.54|13203.97|13083.97|13203.97|13083.97|13198.54|13078.54|9
1642911020000|2022-01-23 04:10:20|13205.68|13085.68|13210.89|13090.89|13211.92|13091.92|13205.68|13085.68|10
1642911030000|2022-01-23 04:10:30|13211.37|13091.37|13215.84|13095.84|13215.84|13095.84|13211.37|13091.37|10
1642911040000|2022-01-23 04:10:40|13216.33|13096.33|13221.15|13101.15|13221.23|13101.23|13216.33|13096.33|10
1642911050000|2022-01-23 04:10:50|13221.06|13101.06|13222.76|13102.76|13222.94|13102.94|13221.06|13101.06|10
1642911060000|2022-01-23 04:11:00|13223.25|13103.25|13223.45|13103.45|13223.45|13103.45|13222.87|13102.87|10
1642911070000|2022-01-23 04:11:10|13223.5|13103.5|13221.46|13101.46|13223.5|13103.5|13221.46|13101.46|10
1642911080000|2022-01-23 04:11:20|13221.66|13101.66|13222.18|13102.18|13222.18|13102.18|13221.06|13101.06|9
1642911090000|2022-01-23 04:11:30|13224|13104|13221.73|13101.73|13224.76|13104.76|13221.73|13101.73|10
1642911100000|2022-01-23 04:11:40|13221.76|13101.76|13222.97|13102.97|13222.97|13102.97|13221.08|13101.08|10
1642911110000|2022-01-23 04:11:50|13223.15|13103.15|13225.08|13105.08|13225.08|13105.08|13223.1|13103.1|10
1642911120000|2022-01-23 04:12:00|13225.17|13105.17|13225.54|13105.54|13225.64|13105.64|13225.17|13105.17|9
1642911130000|2022-01-23 04:12:10|13225.83|13105.83|13226.03|13106.03|13226.03|13106.03|13225.66|13105.66|10
1642911140000|2022-01-23 04:12:20|13226.07|13106.07|13227.43|13107.43|13228.14|13108.14|13226.07|13106.07|10
1642911150000|2022-01-23 04:12:30|13227.83|13107.83|13232.75|13112.75|13232.75|13112.75|13227.66|13107.66|10
1642911160000|2022-01-23 04:12:40|13234.54|13114.54|13242.89|13122.89|13242.89|13122.89|13234.54|13114.54|10
1642911170000|2022-01-23 04:12:50|13243.59|13123.59|13253.55|13133.55|13253.55|13133.55|13243.45|13123.45|10
1642911180000|2022-01-23 04:13:00|13254.22|13134.22|13261.48|13141.48|13261.81|13141.81|13254.22|13134.22|10
1642911190000|2022-01-23 04:13:10|13261.43|13141.43|13261.92|13141.92|13265.12|13145.12|13261.43|13141.43|10
1642911200000|2022-01-23 04:13:20|13261.34|13141.34|13257.45|13137.45|13261.34|13141.34|13257.45|13137.45|10
1642911210000|2022-01-23 04:13:30|13257.37|13137.37|13259.8|13139.8|13259.81|13139.81|13257.37|13137.37|10
1642911220000|2022-01-23 04:13:40|13260.01|13140.01|13261.64|13141.64|13261.75|13141.75|13260.01|13140.01|10
1642911230000|2022-01-23 04:13:50|13261.52|13141.52|13259.25|13139.25|13261.52|13141.52|13258.91|13138.91|10
1642911240000|2022-01-23 04:14:00|13259.38|13139.38|13256.54|13136.54|13259.38|13139.38|13256.52|13136.52|10
1642911250000|2022-01-23 04:14:10|13256.56|13136.56|13256.34|13136.34|13256.56|13136.56|13253.51|13133.51|10
1642911260000|2022-01-23 04:14:20|13257.25|13137.25|13262.33|13142.33|13262.33|13142.33|13257.25|13137.25|10
1642911270000|2022-01-23 04:14:30|13262.94|13142.94|13264.73|13144.73|13265|13145|13262.94|13142.94|10
1642911280000|2022-01-23 04:14:40|13264.88|13144.88|13260.67|13140.67|13266.25|13146.25|13260.54|13140.54|10
1642911290000|2022-01-23 04:14:50|13259.74|13139.74|13255.28|13135.28|13259.74|13139.74|13254.04|13134.04|10
1642911300000|2022-01-23 04:15:00|13255.27|13135.27|13260.05|13140.05|13260.5|13140.5|13255.16|13135.16|10
1642911310000|2022-01-23 04:15:10|13260.25|13140.25|13259.29|13139.29|13260.74|13140.74|13259.19|13139.19|10
1642911320000|2022-01-23 04:15:20|13259.19|13139.19|13256.66|13136.66|13259.19|13139.19|13256.66|13136.66|9
1642911330000|2022-01-23 04:15:30|13256.45|13136.45|13258.48|13138.48|13258.72|13138.72|13256.45|13136.45|10
1642911340000|2022-01-23 04:15:40|13258.19|13138.19|13258.33|13138.33|13258.33|13138.33|13256.77|13136.77|10
1642911350000|2022-01-23 04:15:50|13258.36|13138.36|13259.68|13139.68|13259.68|13139.68|13258.36|13138.36|10
1642911360000|2022-01-23 04:16:00|13259.89|13139.89|13259.04|13139.04|13259.89|13139.89|13258.89|13138.89|9
1642911370000|2022-01-23 04:16:10|13259.11|13139.11|13261.38|13141.38|13261.42|13141.42|13258.84|13138.84|9
1642911380000|2022-01-23 04:16:20|13261.26|13141.26|13262.64|13142.64|13262.84|13142.84|13260.77|13140.77|10
1642911390000|2022-01-23 04:16:30|13262.91|13142.91|13264.69|13144.69|13264.69|13144.69|13262.74|13142.74|10
1642911400000|2022-01-23 04:16:40|13265.32|13145.32|13267.94|13147.94|13268.4|13148.4|13265.32|13145.32|10
1642911410000|2022-01-23 04:16:50|13269.08|13149.08|13272.96|13152.96|13272.96|13152.96|13269.08|13149.08|10
1642911420000|2022-01-23 04:17:00|13273.17|13153.17|13276.78|13156.78|13276.8|13156.8|13273.17|13153.17|10
1642911430000|2022-01-23 04:17:10|13276.52|13156.52|13277.18|13157.18|13277.26|13157.26|13275.81|13155.81|10
1642911440000|2022-01-23 04:17:20|13277.56|13157.56|13277.96|13157.96|13278.6|13158.6|13277.56|13157.56|9
1642911450000|2022-01-23 04:17:30|13278.01|13158.01|13269.17|13149.17|13278.01|13158.01|13269.17|13149.17|10
1642911460000|2022-01-23 04:17:40|13268.92|13148.92|13268.4|13148.4|13269.01|13149.01|13266.52|13146.52|10
1642911470000|2022-01-23 04:17:50|13268.87|13148.87|13270.53|13150.53|13270.53|13150.53|13268.87|13148.87|10
1642911480000|2022-01-23 04:18:00|13270.43|13150.43|13266.97|13146.97|13270.43|13150.43|13266.97|13146.97|9
1642911490000|2022-01-23 04:18:10|13266.75|13146.75|13262.15|13142.15|13266.75|13146.75|13262.15|13142.15|10
1642911500000|2022-01-23 04:18:20|13262.26|13142.26|13260.88|13140.88|13262.26|13142.26|13260.88|13140.88|10
1642911510000|2022-01-23 04:18:30|13260.58|13140.58|13261.61|13141.61|13261.84|13141.84|13260.58|13140.58|9
1642911520000|2022-01-23 04:18:40|13261.9|13141.9|13263|13143|13263|13143|13261.81|13141.81|10
1642911530000|2022-01-23 04:18:50|13263.29|13143.29|13266.59|13146.59|13266.59|13146.59|13263.29|13143.29|10
1642911540000|2022-01-23 04:19:00|13268.56|13148.56|13271.26|13151.26|13271.26|13151.26|13268.56|13148.56|10
1642911550000|2022-01-23 04:19:10|13272.33|13152.33|13276.51|13156.51|13276.51|13156.51|13272.33|13152.33|10
1642911560000|2022-01-23 04:19:20|13276.09|13156.09|13272.44|13152.44|13276.11|13156.11|13272.44|13152.44|10
1642911570000|2022-01-23 04:19:30|13270.87|13150.87|13266.46|13146.46|13270.87|13150.87|13266.46|13146.46|10
1642911580000|2022-01-23 04:19:40|13266.58|13146.58|13266.31|13146.31|13266.63|13146.63|13265.84|13145.84|10
1642911590000|2022-01-23 04:19:50|13265.9|13145.9|13264.19|13144.19|13265.9|13145.9|13264.19|13144.19|9
1642911600000|2022-01-23 04:20:00|13263.68|13143.68|13261.96|13141.96|13263.68|13143.68|13261.96|13141.96|10
1642911610000|2022-01-23 04:20:10|13261.52|13141.52|13253.81|13133.81|13261.52|13141.52|13253.81|13133.81|10
1642911620000|2022-01-23 04:20:20|13253.58|13133.58|13250.51|13130.51|13253.58|13133.58|13250.51|13130.51|10
1642911630000|2022-01-23 04:20:30|13250.34|13130.34|13247.67|13127.67|13250.34|13130.34|13246.54|13126.54|10
1642911640000|2022-01-23 04:20:40|13247.58|13127.58|13248.85|13128.85|13248.85|13128.85|13247.14|13127.14|10
1642911650000|2022-01-23 04:20:50|13248.65|13128.65|13243.43|13123.43|13248.65|13128.65|13243.4|13123.4|10
1642911660000|2022-01-23 04:21:00|13243.25|13123.25|13245.36|13125.36|13245.54|13125.54|13243.21|13123.21|10
1642911670000|2022-01-23 04:21:10|13245.47|13125.47|13241.72|13121.72|13245.47|13125.47|13241.72|13121.72|10
1642911680000|2022-01-23 04:21:20|13241.75|13121.75|13239.36|13119.36|13241.75|13121.75|13238.64|13118.64|10
1642911690000|2022-01-23 04:21:30|13239.38|13119.38|13240.42|13120.42|13240.42|13120.42|13239.38|13119.38|10
1642911700000|2022-01-23 04:21:40|13241.51|13121.51|13242.63|13122.63|13242.63|13122.63|13241.22|13121.22|10
1642911710000|2022-01-23 04:21:50|13242.8|13122.8|13244.72|13124.72|13244.72|13124.72|13242.8|13122.8|10
1642911720000|2022-01-23 04:22:00|13244.79|13124.79|13248.97|13128.97|13248.97|13128.97|13244.79|13124.79|10
1642911730000|2022-01-23 04:22:10|13249.47|13129.47|13252.45|13132.45|13252.45|13132.45|13249.08|13129.08|10
1642911740000|2022-01-23 04:22:20|13252.49|13132.49|13254.67|13134.67|13254.67|13134.67|13252.49|13132.49|9
1642911750000|2022-01-23 04:22:30|13254.89|13134.89|13255.55|13135.55|13255.8|13135.8|13254.89|13134.89|9
1642911760000|2022-01-23 04:22:40|13256.17|13136.17|13254.28|13134.28|13256.41|13136.41|13254.28|13134.28|9
1642911770000|2022-01-23 04:22:50|13253.74|13133.74|13250.93|13130.93|13253.74|13133.74|13250.27|13130.27|10
1642911780000|2022-01-23 04:23:00|13251|13131|13255.35|13135.35|13255.35|13135.35|13251|13131|10
1642911790000|2022-01-23 04:23:10|13255.42|13135.42|13260.44|13140.44|13260.44|13140.44|13255.42|13135.42|10
1642911800000|2022-01-23 04:23:20|13261.64|13141.64|13269.29|13149.29|13269.29|13149.29|13261.64|13141.64|10
1642911810000|2022-01-23 04:23:30|13270.7|13150.7|13275.92|13155.92|13276.15|13156.15|13270.7|13150.7|10
1642911820000|2022-01-23 04:23:40|13275.74|13155.74|13278.08|13158.08|13278.08|13158.08|13275.6|13155.6|10
1642911830000|2022-01-23 04:23:50|13278.86|13158.86|13282.75|13162.75|13282.75|13162.75|13278.86|13158.86|10
1642911840000|2022-01-23 04:24:00|13282.5|13162.5|13283.38|13163.38|13284.24|13164.24|13282.43|13162.43|10
1642911850000|2022-01-23 04:24:10|13282.47|13162.47|13277.19|13157.19|13282.47|13162.47|13277.13|13157.13|10
1642911860000|2022-01-23 04:24:20|13276.51|13156.51|13268.24|13148.24|13276.51|13156.51|13268.24|13148.24|9
1642911870000|2022-01-23 04:24:30|13268.16|13148.16|13267.14|13147.14|13268.25|13148.25|13266.79|13146.79|10
1642911880000|2022-01-23 04:24:40|13267.37|13147.37|13267.01|13147.01|13267.37|13147.37|13266.17|13146.17|10
1642911890000|2022-01-23 04:24:50|13267.19|13147.19|13269.65|13149.65|13269.65|13149.65|13267.19|13147.19|10
1642911900000|2022-01-23 04:25:00|13269.85|13149.85|13274.74|13154.74|13274.74|13154.74|13269.85|13149.85|10
1642911910000|2022-01-23 04:25:10|13274.41|13154.41|13272.62|13152.62|13274.5|13154.5|13272.62|13152.62|10
1642911920000|2022-01-23 04:25:20|13272.15|13152.15|13272.56|13152.56|13272.77|13152.77|13272.1|13152.1|10
1642911930000|2022-01-23 04:25:30|13272.21|13152.21|13271.56|13151.56|13272.61|13152.61|13271.49|13151.49|10
1642911940000|2022-01-23 04:25:40|13271.39|13151.39|13272.16|13152.16|13273.46|13153.46|13271.39|13151.39|9
1642911950000|2022-01-23 04:25:50|13272.18|13152.18|13268.67|13148.67|13272.18|13152.18|13267.77|13147.77|10
1642911960000|2022-01-23 04:26:00|13268.81|13148.81|13267.63|13147.63|13268.81|13148.81|13267.63|13147.63|9
1642911970000|2022-01-23 04:26:10|13267.88|13147.88|13268.29|13148.29|13268.61|13148.61|13267.62|13147.62|10
1642911980000|2022-01-23 04:26:20|13268.63|13148.63|13271.54|13151.54|13271.54|13151.54|13268.61|13148.61|10
1642911990000|2022-01-23 04:26:30|13272.37|13152.37|13275.4|13155.4|13275.4|13155.4|13272.37|13152.37|10
1642912000000|2022-01-23 04:26:40|13276.11|13156.11|13270.74|13150.74|13276.24|13156.24|13270.74|13150.74|10
1642912010000|2022-01-23 04:26:50|13270.1|13150.1|13265.19|13145.19|13270.1|13150.1|13265.07|13145.07|10
1642912020000|2022-01-23 04:27:00|13265.12|13145.12|13262.79|13142.79|13265.12|13145.12|13262.56|13142.56|10
1642912030000|2022-01-23 04:27:10|13262.22|13142.22|13261.68|13141.68|13262.54|13142.54|13261.49|13141.49|9
1642912040000|2022-01-23 04:27:20|13261.83|13141.83|13262.14|13142.14|13262.28|13142.28|13261.83|13141.83|10
1642912050000|2022-01-23 04:27:30|13261.79|13141.79|13264.05|13144.05|13264.12|13144.12|13261.79|13141.79|9
1642912060000|2022-01-23 04:27:40|13263.77|13143.77|13266.12|13146.12|13266.12|13146.12|13263.64|13143.64|10
1642912070000|2022-01-23 04:27:50|13266.41|13146.41|13270.31|13150.31|13270.36|13150.36|13266.41|13146.41|10
1642912080000|2022-01-23 04:28:00|13270.52|13150.52|13278.74|13158.74|13278.74|13158.74|13270.33|13150.33|10
1642912090000|2022-01-23 04:28:10|13279.52|13159.52|13283.02|13163.02|13283.02|13163.02|13278.76|13158.76|10
1642912100000|2022-01-23 04:28:20|13286.3|13166.3|13295.02|13175.02|13295.88|13175.88|13286.3|13166.3|10
1642912110000|2022-01-23 04:28:30|13294.41|13174.41|13291.37|13171.37|13294.46|13174.46|13291.37|13171.37|10
1642912120000|2022-01-23 04:28:40|13291.04|13171.04|13289.91|13169.91|13291.04|13171.04|13289.32|13169.32|10
1642912130000|2022-01-23 04:28:50|13291.31|13171.31|13290.13|13170.13|13292.75|13172.75|13290.13|13170.13|10
1642912140000|2022-01-23 04:29:00|13289.65|13169.65|13290.43|13170.43|13290.43|13170.43|13287.3|13167.3|10
1642912150000|2022-01-23 04:29:10|13290.5|13170.5|13292.08|13172.08|13293.82|13173.82|13290.5|13170.5|10
1642912160000|2022-01-23 04:29:20|13291.51|13171.51|13288.04|13168.04|13291.51|13171.51|13288.04|13168.04|10
1642912170000|2022-01-23 04:29:30|13287.75|13167.75|13291.79|13171.79|13291.79|13171.79|13287.75|13167.75|10
1642912180000|2022-01-23 04:29:40|13291.48|13171.48|13291.97|13171.97|13291.97|13171.97|13291.39|13171.39|10
1642912190000|2022-01-23 04:29:50|13291.63|13171.63|13290.8|13170.8|13291.88|13171.88|13290.55|13170.55|10
1642912200000|2022-01-23 04:30:00|13291.73|13171.73|13290.64|13170.64|13292.59|13172.59|13290.43|13170.43|10
1642912210000|2022-01-23 04:30:10|13290.69|13170.69|13294.03|13174.03|13294.03|13174.03|13290.69|13170.69|10
1642912220000|2022-01-23 04:30:20|13294.68|13174.68|13305.95|13185.95|13305.95|13185.95|13294.6|13174.6|10
1642912230000|2022-01-23 04:30:30|13306.37|13186.37|13310.49|13190.49|13310.49|13190.49|13306.37|13186.37|8
1642912240000|2022-01-23 04:30:40|13310.65|13190.65|13310.02|13190.02|13312.65|13192.65|13310.02|13190.02|10
1642912250000|2022-01-23 04:30:50|13308.18|13188.18|13302.74|13182.74|13308.18|13188.18|13302.52|13182.52|10
1642912260000|2022-01-23 04:31:00|13302.73|13182.73|13297.97|13177.97|13302.73|13182.73|13297.97|13177.97|10
1642912270000|2022-01-23 04:31:10|13297.4|13177.4|13296.5|13176.5|13297.4|13177.4|13294.97|13174.97|10
1642912280000|2022-01-23 04:31:20|13296.89|13176.89|13295.16|13175.16|13296.93|13176.93|13295.16|13175.16|10
1642912290000|2022-01-23 04:31:30|13295.96|13175.96|13298.16|13178.16|13298.16|13178.16|13295.96|13175.96|10
1642912300000|2022-01-23 04:31:40|13298.09|13178.09|13297.77|13177.77|13298.35|13178.35|13297.5|13177.5|9
1642912310000|2022-01-23 04:31:50|13298.4|13178.4|13297.16|13177.16|13298.4|13178.4|13297.16|13177.16|9
1642912320000|2022-01-23 04:32:00|13297.36|13177.36|13294.79|13174.79|13297.36|13177.36|13294.79|13174.79|10
1642912330000|2022-01-23 04:32:10|13295.33|13175.33|13296.66|13176.66|13297.19|13177.19|13295.33|13175.33|10
1642912340000|2022-01-23 04:32:20|13296.69|13176.69|13298.41|13178.41|13298.41|13178.41|13296.61|13176.61|10
1642912350000|2022-01-23 04:32:30|13298.84|13178.84|13300.14|13180.14|13300.75|13180.75|13298.84|13178.84|10
1642912360000|2022-01-23 04:32:40|13300.09|13180.09|13296.42|13176.42|13300.09|13180.09|13295.97|13175.97|10
1642912370000|2022-01-23 04:32:50|13296.09|13176.09|13299.99|13179.99|13299.99|13179.99|13296.09|13176.09|10
1642912380000|2022-01-23 04:33:00|13299.81|13179.81|13298.59|13178.59|13299.81|13179.81|13297.72|13177.72|10
1642912390000|2022-01-23 04:33:10|13299.06|13179.06|13304.6|13184.6|13304.6|13184.6|13299.06|13179.06|10
1642912400000|2022-01-23 04:33:20|13306.08|13186.08|13316.26|13196.26|13316.26|13196.26|13305.47|13185.47|10
1642912410000|2022-01-23 04:33:30|13316.56|13196.56|13318.98|13198.98|13319.54|13199.54|13316.47|13196.47|10
1642912420000|2022-01-23 04:33:40|13319.33|13199.33|13317.89|13197.89|13319.47|13199.47|13317.87|13197.87|10
1642912430000|2022-01-23 04:33:50|13317.75|13197.75|13316.74|13196.74|13317.75|13197.75|13316.62|13196.62|10
1642912440000|2022-01-23 04:34:00|13316.23|13196.23|13314.91|13194.91|13316.23|13196.23|13314.91|13194.91|10
1642912450000|2022-01-23 04:34:10|13315.11|13195.11|13318.97|13198.97|13318.97|13198.97|13315.11|13195.11|10
1642912460000|2022-01-23 04:34:20|13319.96|13199.96|13323.49|13203.49|13323.75|13203.75|13319.96|13199.96|10
1642912470000|2022-01-23 04:34:30|13323.33|13203.33|13323.71|13203.71|13323.73|13203.73|13322.4|13202.4|10
1642912480000|2022-01-23 04:34:40|13323.82|13203.82|13324.89|13204.89|13325.33|13205.33|13323.82|13203.82|10
1642912490000|2022-01-23 04:34:50|13325.27|13205.27|13325.21|13205.21|13326.79|13206.79|13325.21|13205.21|10
1642912500000|2022-01-23 04:35:00|13324.83|13204.83|13322.87|13202.87|13324.83|13204.83|13322.87|13202.87|10
1642912510000|2022-01-23 04:35:10|13322.8|13202.8|13322.8|13202.8|13323.29|13203.29|13322.51|13202.51|10
1642912520000|2022-01-23 04:35:20|13322.43|13202.43|13324.7|13204.7|13324.7|13204.7|13322.21|13202.21|10
1642912530000|2022-01-23 04:35:30|13325.58|13205.58|13326.32|13206.32|13326.53|13206.53|13325.58|13205.58|10
1642912540000|2022-01-23 04:35:40|13326.29|13206.29|13324.06|13204.06|13326.29|13206.29|13324.06|13204.06|10
1642912550000|2022-01-23 04:35:50|13323.74|13203.74|13324.17|13204.17|13324.45|13204.45|13323.23|13203.23|10
1642912560000|2022-01-23 04:36:00|13324.68|13204.68|13322.39|13202.39|13324.93|13204.93|13322.39|13202.39|10
1642912570000|2022-01-23 04:36:10|13322.24|13202.24|13314.87|13194.87|13322.24|13202.24|13314.87|13194.87|10
1642912580000|2022-01-23 04:36:20|13314.58|13194.58|13310.7|13190.7|13314.58|13194.58|13310.7|13190.7|10
1642912590000|2022-01-23 04:36:30|13310.29|13190.29|13308.51|13188.51|13310.44|13190.44|13307.91|13187.91|10
1642912600000|2022-01-23 04:36:40|13308.2|13188.2|13301.57|13181.57|13308.2|13188.2|13301.57|13181.57|10
1642912610000|2022-01-23 04:36:50|13301.25|13181.25|13299.21|13179.21|13301.25|13181.25|13298.61|13178.61|9
1642912620000|2022-01-23 04:37:00|13298.99|13178.99|13297.55|13177.55|13299.35|13179.35|13297.55|13177.55|10
1642912630000|2022-01-23 04:37:10|13297.49|13177.49|13293.55|13173.55|13297.49|13177.49|13293.55|13173.55|10
1642912640000|2022-01-23 04:37:20|13293.78|13173.78|13289.22|13169.22|13293.78|13173.78|13289.22|13169.22|10
1642912650000|2022-01-23 04:37:30|13288.61|13168.61|13284.64|13164.64|13288.61|13168.61|13284.64|13164.64|10
1642912660000|2022-01-23 04:37:40|13285.32|13165.32|13287.19|13167.19|13287.19|13167.19|13284.67|13164.67|10
1642912670000|2022-01-23 04:37:50|13288.2|13168.2|13291.41|13171.41|13291.51|13171.51|13288.2|13168.2|10
1642912680000|2022-01-23 04:38:00|13291.54|13171.54|13293.63|13173.63|13293.63|13173.63|13291.5|13171.5|10
1642912690000|2022-01-23 04:38:10|13293.28|13173.28|13294.03|13174.03|13295.07|13175.07|13293.14|13173.14|10
1642912700000|2022-01-23 04:38:20|13294.25|13174.25|13293.76|13173.76|13294.25|13174.25|13293.46|13173.46|10
1642912710000|2022-01-23 04:38:30|13294.2|13174.2|13294.16|13174.16|13294.72|13174.72|13293.86|13173.86|10
1642912720000|2022-01-23 04:38:40|13293.15|13173.15|13288.17|13168.17|13293.15|13173.15|13287.72|13167.72|10
1642912730000|2022-01-23 04:38:50|13287.94|13167.94|13281.87|13161.87|13287.99|13167.99|13281.87|13161.87|10
1642912740000|2022-01-23 04:39:00|13281.84|13161.84|13277.81|13157.81|13281.84|13161.84|13277.73|13157.73|9
1642912750000|2022-01-23 04:39:10|13275.92|13155.92|13276.31|13156.31|13276.72|13156.72|13275.65|13155.65|10
1642912760000|2022-01-23 04:39:20|13275.79|13155.79|13274.63|13154.63|13277.23|13157.23|13274.63|13154.63|10
1642912770000|2022-01-23 04:39:30|13274.16|13154.16|13268.23|13148.23|13274.18|13154.18|13268.23|13148.23|10
1642912780000|2022-01-23 04:39:40|13267.44|13147.44|13268.44|13148.44|13268.58|13148.58|13267.31|13147.31|10
1642912790000|2022-01-23 04:39:50|13269.38|13149.38|13272.47|13152.47|13272.47|13152.47|13269.38|13149.38|10
1642912800000|2022-01-23 04:40:00|13272.9|13152.9|13274.03|13154.03|13274.03|13154.03|13272.54|13152.54|10
1642912810000|2022-01-23 04:40:10|13273.71|13153.71|13275.97|13155.97|13276.39|13156.39|13273.71|13153.71|10
1642912820000|2022-01-23 04:40:20|13275.37|13155.37|13272.68|13152.68|13275.37|13155.37|13272.68|13152.68|10
1642912830000|2022-01-23 04:40:30|13272.1|13152.1|13271.84|13151.84|13272.48|13152.48|13271.01|13151.01|10
1642912840000|2022-01-23 04:40:40|13272.69|13152.69|13271.72|13151.72|13272.69|13152.69|13270.98|13150.98|10
1642912850000|2022-01-23 04:40:50|13272.1|13152.1|13271.74|13151.74|13272.5|13152.5|13271.6|13151.6|10
1642912860000|2022-01-23 04:41:00|13271.72|13151.72|13271.54|13151.54|13272.18|13152.18|13271.48|13151.48|10
1642912870000|2022-01-23 04:41:10|13271.44|13151.44|13271.08|13151.08|13271.44|13151.44|13270.35|13150.35|10
1642912880000|2022-01-23 04:41:20|13271.82|13151.82|13274.06|13154.06|13274.06|13154.06|13271.82|13151.82|10
1642912890000|2022-01-23 04:41:30|13273.97|13153.97|13277.03|13157.03|13277.03|13157.03|13273.97|13153.97|10
1642912900000|2022-01-23 04:41:40|13277.19|13157.19|13278.53|13158.53|13278.81|13158.81|13277.19|13157.19|8
1642912910000|2022-01-23 04:41:50|13279.03|13159.03|13279.28|13159.28|13279.3|13159.3|13278.42|13158.42|10
1642912920000|2022-01-23 04:42:00|13279.56|13159.56|13279.1|13159.1|13279.63|13159.63|13278.69|13158.69|10
1642912930000|2022-01-23 04:42:10|13278.87|13158.87|13278.42|13158.42|13279.3|13159.3|13278.42|13158.42|9
1642912940000|2022-01-23 04:42:20|13277.9|13157.9|13277.35|13157.35|13278|13158|13277.03|13157.03|10
1642912950000|2022-01-23 04:42:30|13277.09|13157.09|13278.76|13158.76|13278.76|13158.76|13276.86|13156.86|10
1642912960000|2022-01-23 04:42:40|13278.92|13158.92|13279.74|13159.74|13279.74|13159.74|13278|13158|10
1642912970000|2022-01-23 04:42:50|13280.6|13160.6|13283.66|13163.66|13284.09|13164.09|13280.6|13160.6|10
1642912980000|2022-01-23 04:43:00|13283.58|13163.58|13284.64|13164.64|13284.64|13164.64|13283.21|13163.21|9
1642912990000|2022-01-23 04:43:10|13285.24|13165.24|13282.1|13162.1|13285.24|13165.24|13282.05|13162.05|10
1642913000000|2022-01-23 04:43:20|13281.85|13161.85|13280.49|13160.49|13282.14|13162.14|13280.49|13160.49|10
1642913010000|2022-01-23 04:43:30|13280.82|13160.82|13280.65|13160.65|13281.02|13161.02|13280.51|13160.51|10
1642913020000|2022-01-23 04:43:40|13280.38|13160.38|13281.83|13161.83|13281.83|13161.83|13279.9|13159.9|10
1642913030000|2022-01-23 04:43:50|13282.08|13162.08|13281.98|13161.98|13282.36|13162.36|13281.83|13161.83|9
1642913040000|2022-01-23 04:44:00|13281.97|13161.97|13281.33|13161.33|13281.98|13161.98|13281.28|13161.28|10
1642913050000|2022-01-23 04:44:10|13281.02|13161.02|13282.66|13162.66|13282.66|13162.66|13280.67|13160.67|10
1642913060000|2022-01-23 04:44:20|13282.62|13162.62|13283.72|13163.72|13283.72|13163.72|13282.62|13162.62|10
1642913070000|2022-01-23 04:44:30|13283.64|13163.64|13282.67|13162.67|13283.64|13163.64|13282.67|13162.67|10
1642913080000|2022-01-23 04:44:40|13282.34|13162.34|13286.01|13166.01|13286.01|13166.01|13282.34|13162.34|10
1642913090000|2022-01-23 04:44:50|13286.71|13166.71|13286.9|13166.9|13287.82|13167.82|13286.71|13166.71|10
1642913100000|2022-01-23 04:45:00|13286.62|13166.62|13283.89|13163.89|13286.62|13166.62|13283.32|13163.32|10
1642913110000|2022-01-23 04:45:10|13284.13|13164.13|13285.4|13165.4|13285.4|13165.4|13284.13|13164.13|8
1642913120000|2022-01-23 04:45:20|13286.55|13166.55|13286.72|13166.72|13287.58|13167.58|13286.55|13166.55|10
1642913130000|2022-01-23 04:45:30|13286.56|13166.56|13283.44|13163.44|13286.64|13166.64|13283.41|13163.41|10
1642913140000|2022-01-23 04:45:40|13283.19|13163.19|13278.06|13158.06|13283.19|13163.19|13278.06|13158.06|10
1642913150000|2022-01-23 04:45:50|13278.29|13158.29|13275.17|13155.17|13278.29|13158.29|13275.17|13155.17|10
1642913160000|2022-01-23 04:46:00|13274.93|13154.93|13270.9|13150.9|13274.93|13154.93|13270.9|13150.9|10
1642913170000|2022-01-23 04:46:10|13270.36|13150.36|13264.87|13144.87|13270.36|13150.36|13264.87|13144.87|9
1642913180000|2022-01-23 04:46:20|13264.52|13144.52|13257.92|13137.92|13264.52|13144.52|13257.7|13137.7|10
1642913190000|2022-01-23 04:46:30|13258.02|13138.02|13257.48|13137.48|13258.02|13138.02|13256.31|13136.31|10
1642913200000|2022-01-23 04:46:40|13257.94|13137.94|13260.73|13140.73|13261.33|13141.33|13257.94|13137.94|10
1642913210000|2022-01-23 04:46:50|13260.75|13140.75|13259.33|13139.33|13261.09|13141.09|13258.53|13138.53|10
1642913220000|2022-01-23 04:47:00|13260|13140|13256.84|13136.84|13260|13140|13256.84|13136.84|10
1642913230000|2022-01-23 04:47:10|13256.9|13136.9|13253.47|13133.47|13256.9|13136.9|13253.47|13133.47|10
1642913240000|2022-01-23 04:47:20|13252.97|13132.97|13252.89|13132.89|13253.31|13133.31|13252.27|13132.27|10
1642913250000|2022-01-23 04:47:30|13253.16|13133.16|13253|13133|13254|13134|13252.97|13132.97|10
1642913260000|2022-01-23 04:47:40|13252.91|13132.91|13251.23|13131.23|13252.91|13132.91|13251.23|13131.23|10
1642913270000|2022-01-23 04:47:50|13251.87|13131.87|13254.26|13134.26|13254.5|13134.5|13251.87|13131.87|10
1642913280000|2022-01-23 04:48:00|13254.68|13134.68|13259.27|13139.27|13259.27|13139.27|13254.68|13134.68|10
1642913290000|2022-01-23 04:48:10|13260.52|13140.52|13262.94|13142.94|13262.94|13142.94|13260.52|13140.52|10
1642913300000|2022-01-23 04:48:20|13263.42|13143.42|13264.97|13144.97|13264.97|13144.97|13263.32|13143.32|10
1642913310000|2022-01-23 04:48:30|13264.84|13144.84|13265.16|13145.16|13265.37|13145.37|13264.67|13144.67|10
1642913320000|2022-01-23 04:48:40|13265.02|13145.02|13265.6|13145.6|13265.6|13145.6|13264.99|13144.99|8
1642913330000|2022-01-23 04:48:50|13265.35|13145.35|13269.18|13149.18|13269.21|13149.21|13265.35|13145.35|9
1642913340000|2022-01-23 04:49:00|13269.38|13149.38|13268.72|13148.72|13270|13150|13268.72|13148.72|10
1642913350000|2022-01-23 04:49:10|13268.63|13148.63|13266.76|13146.76|13268.63|13148.63|13266.76|13146.76|10
1642913360000|2022-01-23 04:49:20|13266.28|13146.28|13269.05|13149.05|13269.05|13149.05|13266.28|13146.28|10
1642913370000|2022-01-23 04:49:30|13269.39|13149.39|13275.39|13155.39|13275.39|13155.39|13269.39|13149.39|10
1642913380000|2022-01-23 04:49:40|13275.58|13155.58|13275.88|13155.88|13276.25|13156.25|13275.58|13155.58|10
1642913390000|2022-01-23 04:49:50|13276.2|13156.2|13278.02|13158.02|13278.27|13158.27|13276.2|13156.2|10
1642913400000|2022-01-23 04:50:00|13277.81|13157.81|13276.05|13156.05|13279.19|13159.19|13276.05|13156.05|9
1642913410000|2022-01-23 04:50:10|13275.35|13155.35|13267.3|13147.3|13275.35|13155.35|13267.3|13147.3|10
1642913420000|2022-01-23 04:50:20|13266.8|13146.8|13261.19|13141.19|13266.8|13146.8|13261.19|13141.19|10
1642913430000|2022-01-23 04:50:30|13261.21|13141.21|13261.9|13141.9|13261.9|13141.9|13260.16|13140.16|9
1642913440000|2022-01-23 04:50:40|13262.43|13142.43|13265.76|13145.76|13265.76|13145.76|13262.25|13142.25|10
1642913450000|2022-01-23 04:50:50|13266.32|13146.32|13267.94|13147.94|13267.94|13147.94|13266.32|13146.32|10
1642913460000|2022-01-23 04:51:00|13268.17|13148.17|13269.79|13149.79|13269.79|13149.79|13268.17|13148.17|10
1642913470000|2022-01-23 04:51:10|13269.77|13149.77|13269.39|13149.39|13271.14|13151.14|13269.39|13149.39|10
1642913480000|2022-01-23 04:51:20|13269.44|13149.44|13265.17|13145.17|13269.44|13149.44|13265.17|13145.17|10
1642913490000|2022-01-23 04:51:30|13264.2|13144.2|13263.16|13143.16|13264.2|13144.2|13262.59|13142.59|10
1642913500000|2022-01-23 04:51:40|13263.75|13143.75|13267.61|13147.61|13267.61|13147.61|13263.75|13143.75|10
1642913510000|2022-01-23 04:51:50|13268.06|13148.06|13268.1|13148.1|13268.95|13148.95|13268.06|13148.06|10
1642913520000|2022-01-23 04:52:00|13268.16|13148.16|13265.66|13145.66|13268.16|13148.16|13265.4|13145.4|10
1642913530000|2022-01-23 04:52:10|13265.21|13145.21|13261.62|13141.62|13265.21|13145.21|13261.48|13141.48|10
1642913540000|2022-01-23 04:52:20|13261.81|13141.81|13265.64|13145.64|13265.64|13145.64|13261.81|13141.81|10
1642913550000|2022-01-23 04:52:30|13265.74|13145.74|13266.94|13146.94|13267.15|13147.15|13265.64|13145.64|10
1642913560000|2022-01-23 04:52:40|13267.23|13147.23|13270.96|13150.96|13270.96|13150.96|13267.23|13147.23|10
1642913570000|2022-01-23 04:52:50|13271.11|13151.11|13270.41|13150.41|13271.17|13151.17|13270.41|13150.41|10
1642913580000|2022-01-23 04:53:00|13270.8|13150.8|13266.78|13146.78|13271.05|13151.05|13266.78|13146.78|10
1642913590000|2022-01-23 04:53:10|13266.66|13146.66|13265.56|13145.56|13266.66|13146.66|13263.66|13143.66|10
1642913600000|2022-01-23 04:53:20|13265.7|13145.7|13268.16|13148.16|13268.16|13148.16|13265.7|13145.7|10
1642913610000|2022-01-23 04:53:30|13268.19|13148.19|13268.99|13148.99|13268.99|13148.99|13267.7|13147.7|9
1642913620000|2022-01-23 04:53:40|13270.25|13150.25|13271.02|13151.02|13271.02|13151.02|13270.25|13150.25|10
1642913630000|2022-01-23 04:53:50|13270.5|13150.5|13270.54|13150.54|13271.26|13151.26|13269.66|13149.66|10
1642913640000|2022-01-23 04:54:00|13269.83|13149.83|13266.94|13146.94|13269.83|13149.83|13266.94|13146.94|10
1642913650000|2022-01-23 04:54:10|13267.37|13147.37|13267.79|13147.79|13268.13|13148.13|13267.37|13147.37|10
1642913660000|2022-01-23 04:54:20|13267.57|13147.57|13264.07|13144.07|13267.66|13147.66|13264.07|13144.07|10
1642913670000|2022-01-23 04:54:30|13263.52|13143.52|13262.17|13142.17|13263.52|13143.52|13262.1|13142.1|10
1642913680000|2022-01-23 04:54:40|13262.28|13142.28|13261.34|13141.34|13262.42|13142.42|13261.34|13141.34|10
1642913690000|2022-01-23 04:54:50|13261.45|13141.45|13261.76|13141.76|13261.76|13141.76|13261.09|13141.09|9
1642913700000|2022-01-23 04:55:00|13261.83|13141.83|13262.17|13142.17|13262.55|13142.55|13261.83|13141.83|9
1642913710000|2022-01-23 04:55:10|13262.32|13142.32|13264.97|13144.97|13264.99|13144.99|13262.32|13142.32|10
1642913720000|2022-01-23 04:55:20|13265.17|13145.17|13266.89|13146.89|13266.89|13146.89|13265.06|13145.06|10
1642913730000|2022-01-23 04:55:30|13267.76|13147.76|13270.19|13150.19|13270.19|13150.19|13267.76|13147.76|10
1642913740000|2022-01-23 04:55:40|13270.65|13150.65|13271.41|13151.41|13271.72|13151.72|13270.58|13150.58|9
1642913750000|2022-01-23 04:55:50|13272.19|13152.19|13269.87|13149.87|13272.23|13152.23|13269.87|13149.87|9
1642913760000|2022-01-23 04:56:00|13269.24|13149.24|13268.55|13148.55|13269.24|13149.24|13267.94|13147.94|10
1642913770000|2022-01-23 04:56:10|13268.53|13148.53|13266.65|13146.65|13268.53|13148.53|13266.65|13146.65|8
1642913780000|2022-01-23 04:56:20|13266.66|13146.66|13265.83|13145.83|13266.66|13146.66|13265.39|13145.39|10
1642913790000|2022-01-23 04:56:30|13265.89|13145.89|13267.46|13147.46|13267.46|13147.46|13265.89|13145.89|9
1642913800000|2022-01-23 04:56:40|13267.49|13147.49|13267.38|13147.38|13268.93|13148.93|13267.38|13147.38|10
1642913810000|2022-01-23 04:56:50|13266.94|13146.94|13265.58|13145.58|13266.94|13146.94|13265.24|13145.24|10
1642913820000|2022-01-23 04:57:00|13265.69|13145.69|13266.61|13146.61|13266.61|13146.61|13265.57|13145.57|10
1642913830000|2022-01-23 04:57:10|13266.78|13146.78|13268.36|13148.36|13268.36|13148.36|13266.78|13146.78|10
1642913840000|2022-01-23 04:57:20|13268.48|13148.48|13268.92|13148.92|13269.32|13149.32|13268.48|13148.48|9
1642913850000|2022-01-23 04:57:30|13269.41|13149.41|13273.06|13153.06|13273.06|13153.06|13269.41|13149.41|10
1642913860000|2022-01-23 04:57:40|13273.22|13153.22|13272.64|13152.64|13273.22|13153.22|13272.39|13152.39|9
1642913870000|2022-01-23 04:57:50|13273.08|13153.08|13275.88|13155.88|13275.88|13155.88|13273.08|13153.08|10
1642913880000|2022-01-23 04:58:00|13276.1|13156.1|13279.19|13159.19|13279.39|13159.39|13276.1|13156.1|10
1642913890000|2022-01-23 04:58:10|13279.35|13159.35|13278.1|13158.1|13279.35|13159.35|13278.1|13158.1|9
1642913900000|2022-01-23 04:58:20|13277.48|13157.48|13275.99|13155.99|13277.48|13157.48|13275.75|13155.75|10
1642913910000|2022-01-23 04:58:30|13276.18|13156.18|13275.54|13155.54|13276.18|13156.18|13275.51|13155.51|9
1642913920000|2022-01-23 04:58:40|13275.32|13155.32|13275.3|13155.3|13275.39|13155.39|13275.12|13155.12|10
1642913930000|2022-01-23 04:58:50|13274.96|13154.96|13274.42|13154.42|13274.96|13154.96|13273.39|13153.39|9
1642913940000|2022-01-23 04:59:00|13274.49|13154.49|13273.26|13153.26|13274.49|13154.49|13272.9|13152.9|10
1642913950000|2022-01-23 04:59:10|13273.03|13153.03|13273|13153|13273.38|13153.38|13272.6|13152.6|10
1642913960000|2022-01-23 04:59:20|13272.98|13152.98|13273.98|13153.98|13273.98|13153.98|13272.98|13152.98|8
1642913970000|2022-01-23 04:59:30|13274.32|13154.32|13274.25|13154.25|13274.62|13154.62|13274.13|13154.13|7
1642913980000|2022-01-23 04:59:40|13274.38|13154.38|13275.5|13155.5|13275.5|13155.5|13274.33|13154.33|9
1642913990000|2022-01-23 04:59:50|13275.36|13155.36|13275.47|13155.47|13275.47|13155.47|13274.84|13154.84|10
1642914000000|2022-01-23 05:00:00|13275.72|13155.72|13275.63|13155.63|13275.79|13155.79|13274.91|13154.91|10
1642914010000|2022-01-23 05:00:10|13275.78|13155.78|13281.13|13161.13|13281.13|13161.13|13275.78|13155.78|10
1642914020000|2022-01-23 05:00:20|13281.64|13161.64|13283.92|13163.92|13283.92|13163.92|13281.64|13161.64|10
1642914030000|2022-01-23 05:00:30|13283.88|13163.88|13283.5|13163.5|13284.9|13164.9|13283.5|13163.5|10
1642914040000|2022-01-23 05:00:40|13283.54|13163.54|13281.38|13161.38|13283.73|13163.73|13281.36|13161.36|10
1642914050000|2022-01-23 05:00:50|13281.41|13161.41|13279.36|13159.36|13281.61|13161.61|13279.13|13159.13|10
1642914060000|2022-01-23 05:01:00|13279.66|13159.66|13279.4|13159.4|13279.77|13159.77|13279.21|13159.21|10
1642914070000|2022-01-23 05:01:10|13279.24|13159.24|13279.85|13159.85|13279.93|13159.93|13278.88|13158.88|10
1642914080000|2022-01-23 05:01:20|13280.25|13160.25|13281.15|13161.15|13281.27|13161.27|13280.25|13160.25|10
1642914090000|2022-01-23 05:01:30|13280.72|13160.72|13284.86|13164.86|13284.86|13164.86|13280.45|13160.45|10
1642914100000|2022-01-23 05:01:40|13284.96|13164.96|13287.85|13167.85|13287.85|13167.85|13284.58|13164.58|10
1642914110000|2022-01-23 05:01:50|13288.49|13168.49|13291.05|13171.05|13291.05|13171.05|13288.49|13168.49|10
1642914120000|2022-01-23 05:02:00|13291.19|13171.19|13290.13|13170.13|13291.47|13171.47|13289.78|13169.78|10
1642914130000|2022-01-23 05:02:10|13290.37|13170.37|13289.01|13169.01|13290.54|13170.54|13288.61|13168.61|10
1642914140000|2022-01-23 05:02:20|13289.45|13169.45|13294.07|13174.07|13294.07|13174.07|13289.45|13169.45|10
1642914150000|2022-01-23 05:02:30|13293.74|13173.74|13294.72|13174.72|13295.19|13175.19|13293.74|13173.74|10
1642914160000|2022-01-23 05:02:40|13294.71|13174.71|13293.93|13173.93|13295.16|13175.16|13293.56|13173.56|10
1642914170000|2022-01-23 05:02:50|13294.32|13174.32|13293.42|13173.42|13294.32|13174.32|13293.18|13173.18|10
1642914180000|2022-01-23 05:03:00|13293.27|13173.27|13293.8|13173.8|13294.34|13174.34|13293.07|13173.07|10
1642914190000|2022-01-23 05:03:10|13294.2|13174.2|13293.48|13173.48|13294.35|13174.35|13293.07|13173.07|10
1642914200000|2022-01-23 05:03:20|13293.55|13173.55|13295.07|13175.07|13295.1|13175.1|13293.1|13173.1|10
1642914210000|2022-01-23 05:03:30|13295.83|13175.83|13294.01|13174.01|13295.96|13175.96|13294.01|13174.01|10
1642914220000|2022-01-23 05:03:40|13293.98|13173.98|13291.82|13171.82|13294.39|13174.39|13291.82|13171.82|10
1642914230000|2022-01-23 05:03:50|13291.39|13171.39|13287.54|13167.54|13291.39|13171.39|13287.54|13167.54|10
1642914240000|2022-01-23 05:04:00|13287.41|13167.41|13286.28|13166.28|13287.41|13167.41|13285.84|13165.84|10
1642914250000|2022-01-23 05:04:10|13286.01|13166.01|13285.06|13165.06|13286.01|13166.01|13284.62|13164.62|10
1642914260000|2022-01-23 05:04:20|13285.41|13165.41|13291.27|13171.27|13291.27|13171.27|13285.41|13165.41|10
1642914270000|2022-01-23 05:04:30|13291.29|13171.29|13294.38|13174.38|13294.38|13174.38|13291.29|13171.29|10
1642914280000|2022-01-23 05:04:40|13294.85|13174.85|13297.99|13177.99|13298.22|13178.22|13294.85|13174.85|10
1642914290000|2022-01-23 05:04:50|13298.02|13178.02|13297.67|13177.67|13298.67|13178.67|13297.67|13177.67|9
1642914300000|2022-01-23 05:05:00|13297.16|13177.16|13298.02|13178.02|13298.11|13178.11|13296.54|13176.54|10
1642914310000|2022-01-23 05:05:10|13298.32|13178.32|13302.06|13182.06|13302.26|13182.26|13298.32|13178.32|10
1642914320000|2022-01-23 05:05:20|13302.27|13182.27|13302.92|13182.92|13302.92|13182.92|13302.27|13182.27|8
1642914330000|2022-01-23 05:05:30|13303.05|13183.05|13302.4|13182.4|13303.58|13183.58|13302.4|13182.4|9
1642914340000|2022-01-23 05:05:40|13302.82|13182.82|13304.35|13184.35|13304.35|13184.35|13302.16|13182.16|10
1642914350000|2022-01-23 05:05:50|13304.01|13184.01|13303.21|13183.21|13304.01|13184.01|13303.21|13183.21|8
1642914360000|2022-01-23 05:06:00|13303.17|13183.17|13307.21|13187.21|13307.21|13187.21|13303.08|13183.08|10
1642914370000|2022-01-23 05:06:10|13307.37|13187.37|13304.99|13184.99|13307.54|13187.54|13304.99|13184.99|10
1642914380000|2022-01-23 05:06:20|13305.02|13185.02|13303.97|13183.97|13305.02|13185.02|13303.4|13183.4|10
1642914390000|2022-01-23 05:06:30|13304.08|13184.08|13309.62|13189.62|13309.88|13189.88|13304.08|13184.08|10
1642914400000|2022-01-23 05:06:40|13309.35|13189.35|13312.47|13192.47|13313.71|13193.71|13309.35|13189.35|10
1642914410000|2022-01-23 05:06:50|13312.77|13192.77|13315.24|13195.24|13315.32|13195.32|13312.77|13192.77|10
1642914420000|2022-01-23 05:07:00|13315|13195|13317.9|13197.9|13318.62|13198.62|13314.7|13194.7|10
1642914430000|2022-01-23 05:07:10|13317.87|13197.87|13318.88|13198.88|13318.88|13198.88|13317.23|13197.23|10
1642914440000|2022-01-23 05:07:20|13318.54|13198.54|13319.69|13199.69|13319.78|13199.78|13318.13|13198.13|10
1642914450000|2022-01-23 05:07:30|13319.86|13199.86|13323.05|13203.05|13323.14|13203.14|13319.86|13199.86|10
1642914460000|2022-01-23 05:07:40|13322.74|13202.74|13318.65|13198.65|13322.81|13202.81|13318.65|13198.65|10
1642914470000|2022-01-23 05:07:50|13317.73|13197.73|13314.87|13194.87|13318.01|13198.01|13314.62|13194.62|10
1642914480000|2022-01-23 05:08:00|13314.26|13194.26|13311.2|13191.2|13314.26|13194.26|13310.54|13190.54|9
1642914490000|2022-01-23 05:08:10|13310.63|13190.63|13308.58|13188.58|13311.39|13191.39|13308.58|13188.58|9
1642914500000|2022-01-23 05:08:20|13308.27|13188.27|13303.86|13183.86|13308.27|13188.27|13303.79|13183.79|10
1642914510000|2022-01-23 05:08:30|13303.16|13183.16|13302.73|13182.73|13303.31|13183.31|13302.27|13182.27|10
1642914520000|2022-01-23 05:08:40|13302.95|13182.95|13302.49|13182.49|13302.95|13182.95|13301.75|13181.75|10
1642914530000|2022-01-23 05:08:50|13302.72|13182.72|13303.46|13183.46|13303.46|13183.46|13302.5|13182.5|8
1642914540000|2022-01-23 05:09:00|13303.7|13183.7|13305.27|13185.27|13306.22|13186.22|13303.69|13183.69|10
1642914550000|2022-01-23 05:09:10|13305.34|13185.34|13309.84|13189.84|13309.84|13189.84|13305.21|13185.21|10
1642914560000|2022-01-23 05:09:20|13309.31|13189.31|13314.25|13194.25|13314.25|13194.25|13309.19|13189.19|10
1642914570000|2022-01-23 05:09:30|13313.99|13193.99|13315.9|13195.9|13315.9|13195.9|13313.99|13193.99|10
1642914580000|2022-01-23 05:09:40|13315.69|13195.69|13307.33|13187.33|13315.69|13195.69|13307.33|13187.33|10
1642914590000|2022-01-23 05:09:50|13307.42|13187.42|13297.85|13177.85|13307.42|13187.42|13297.85|13177.85|10
1642914600000|2022-01-23 05:10:00|13296.88|13176.88|13285.88|13165.88|13297.16|13177.16|13285.88|13165.88|10
1642914610000|2022-01-23 05:10:10|13285.53|13165.53|13279.89|13159.89|13285.53|13165.53|13279.89|13159.89|10
1642914620000|2022-01-23 05:10:20|13279.17|13159.17|13275.35|13155.35|13279.53|13159.53|13275.35|13155.35|10
1642914630000|2022-01-23 05:10:30|13275.63|13155.63|13260.78|13140.78|13275.63|13155.63|13260.78|13140.78|10
1642914640000|2022-01-23 05:10:40|13258.43|13138.43|13245.87|13125.87|13258.43|13138.43|13245.87|13125.87|10
1642914650000|2022-01-23 05:10:50|13246.03|13126.03|13248.22|13128.22|13248.22|13128.22|13246.03|13126.03|9
1642914660000|2022-01-23 05:11:00|13247.91|13127.91|13245.39|13125.39|13248.63|13128.63|13245.39|13125.39|10
1642914670000|2022-01-23 05:11:10|13243.57|13123.57|13230.57|13110.57|13243.57|13123.57|13230.57|13110.57|10
1642914680000|2022-01-23 05:11:20|13229.03|13109.03|13225.89|13105.89|13229.03|13109.03|13225.89|13105.89|10
1642914690000|2022-01-23 05:11:30|13226|13106|13223.88|13103.88|13226.1|13106.1|13223.88|13103.88|10
1642914700000|2022-01-23 05:11:40|13223.42|13103.42|13222.89|13102.89|13223.48|13103.48|13222.41|13102.41|10
1642914710000|2022-01-23 05:11:50|13222.51|13102.51|13213.66|13093.66|13222.51|13102.51|13213.66|13093.66|10
1642914720000|2022-01-23 05:12:00|13213.34|13093.34|13206.28|13086.28|13213.34|13093.34|13206.28|13086.28|10
1642914730000|2022-01-23 05:12:10|13206.07|13086.07|13199.9|13079.9|13206.56|13086.56|13199.9|13079.9|10
1642914740000|2022-01-23 05:12:20|13197.77|13077.77|13193.56|13073.56|13197.77|13077.77|13193.56|13073.56|10
1642914750000|2022-01-23 05:12:30|13193.15|13073.15|13186.53|13066.53|13193.15|13073.15|13186.53|13066.53|10
1642914760000|2022-01-23 05:12:40|13185.77|13065.77|13182.47|13062.47|13186.39|13066.39|13182.47|13062.47|10
1642914770000|2022-01-23 05:12:50|13182.54|13062.54|13173.88|13053.88|13182.54|13062.54|13173.88|13053.88|10
1642914780000|2022-01-23 05:13:00|13174.19|13054.19|13174.07|13054.07|13174.19|13054.19|13172.97|13052.97|9
1642914790000|2022-01-23 05:13:10|13173.99|13053.99|13175.74|13055.74|13175.76|13055.76|13173.69|13053.69|10
1642914800000|2022-01-23 05:13:20|13175.59|13055.59|13172.53|13052.53|13175.59|13055.59|13172.53|13052.53|10
1642914810000|2022-01-23 05:13:30|13172.43|13052.43|13166.14|13046.14|13172.43|13052.43|13166.14|13046.14|9
1642914820000|2022-01-23 05:13:40|13165.84|13045.84|13164.27|13044.27|13165.84|13045.84|13163.09|13043.09|10
1642914830000|2022-01-23 05:13:50|13163.57|13043.57|13161.97|13041.97|13163.57|13043.57|13161.72|13041.72|10
1642914840000|2022-01-23 05:14:00|13161.98|13041.98|13163.7|13043.7|13163.7|13043.7|13161.98|13041.98|10
1642914850000|2022-01-23 05:14:10|13163.82|13043.82|13160.88|13040.88|13163.82|13043.82|13160.88|13040.88|10
1642914860000|2022-01-23 05:14:20|13160.66|13040.66|13156.44|13036.44|13160.75|13040.75|13156.44|13036.44|10
1642914870000|2022-01-23 05:14:30|13156.25|13036.25|13150.78|13030.78|13156.25|13036.25|13150.78|13030.78|10
1642914880000|2022-01-23 05:14:40|13150.19|13030.19|13154.47|13034.47|13154.47|13034.47|13150.17|13030.17|10
1642914890000|2022-01-23 05:14:50|13154.48|13034.48|13154.82|13034.82|13155.65|13035.65|13154.25|13034.25|10
1642914900000|2022-01-23 05:15:00|13154.91|13034.91|13155.21|13035.21|13156.26|13036.26|13154.91|13034.91|10
1642914910000|2022-01-23 05:15:10|13155.35|13035.35|13154.42|13034.42|13155.35|13035.35|13154.4|13034.4|10
1642914920000|2022-01-23 05:15:20|13155.53|13035.53|13151.67|13031.67|13155.53|13035.53|13151.67|13031.67|10
1642914930000|2022-01-23 05:15:30|13151.22|13031.22|13152.28|13032.28|13152.28|13032.28|13151.19|13031.19|10
1642914940000|2022-01-23 05:15:40|13151.96|13031.96|13154.71|13034.71|13154.74|13034.74|13151.96|13031.96|10
1642914950000|2022-01-23 05:15:50|13155.01|13035.01|13152.71|13032.71|13155.01|13035.01|13152.6|13032.6|10
1642914960000|2022-01-23 05:16:00|13152.82|13032.82|13155.22|13035.22|13156.01|13036.01|13152.82|13032.82|10
1642914970000|2022-01-23 05:16:10|13154.81|13034.81|13158.92|13038.92|13158.92|13038.92|13154.81|13034.81|10
1642914980000|2022-01-23 05:16:20|13158.67|13038.67|13162.55|13042.55|13162.55|13042.55|13158.67|13038.67|10
1642914990000|2022-01-23 05:16:30|13163.32|13043.32|13164.01|13044.01|13165.37|13045.37|13163.32|13043.32|9
1642915000000|2022-01-23 05:16:40|13163.13|13043.13|13163.11|13043.11|13163.31|13043.31|13162.55|13042.55|9
1642915010000|2022-01-23 05:16:50|13163.3|13043.3|13165.28|13045.28|13165.28|13045.28|13163.3|13043.3|10
1642915020000|2022-01-23 05:17:00|13165.15|13045.15|13168.48|13048.48|13168.48|13048.48|13165.15|13045.15|10
1642915030000|2022-01-23 05:17:10|13168.43|13048.43|13170.63|13050.63|13170.76|13050.76|13168.43|13048.43|10
1642915040000|2022-01-23 05:17:20|13170.69|13050.69|13172.1|13052.1|13172.1|13052.1|13170.69|13050.69|10
1642915050000|2022-01-23 05:17:30|13172.24|13052.24|13174.8|13054.8|13174.8|13054.8|13172.24|13052.24|10
1642915060000|2022-01-23 05:17:40|13174.75|13054.75|13176.15|13056.15|13176.15|13056.15|13174.75|13054.75|10
1642915070000|2022-01-23 05:17:50|13176.81|13056.81|13178.63|13058.63|13178.63|13058.63|13176.81|13056.81|10
1642915080000|2022-01-23 05:18:00|13178.59|13058.59|13177.93|13057.93|13178.88|13058.88|13177.6|13057.6|10
1642915090000|2022-01-23 05:18:10|13178.32|13058.32|13176.97|13056.97|13178.45|13058.45|13176.97|13056.97|10
1642915100000|2022-01-23 05:18:20|13176.67|13056.67|13174.35|13054.35|13176.71|13056.71|13174.35|13054.35|10
1642915110000|2022-01-23 05:18:30|13174.03|13054.03|13175.17|13055.17|13175.17|13055.17|13173.59|13053.59|10
1642915120000|2022-01-23 05:18:40|13175.38|13055.38|13175.91|13055.91|13175.95|13055.95|13175.23|13055.23|10
1642915130000|2022-01-23 05:18:50|13175.9|13055.9|13175.55|13055.55|13175.9|13055.9|13174.63|13054.63|10
1642915140000|2022-01-23 05:19:00|13174.71|13054.71|13172.14|13052.14|13174.71|13054.71|13172.11|13052.11|10
1642915150000|2022-01-23 05:19:10|13172.27|13052.27|13173.38|13053.38|13173.84|13053.84|13172.18|13052.18|9
1642915160000|2022-01-23 05:19:20|13172.98|13052.98|13174.76|13054.76|13174.76|13054.76|13172.98|13052.98|10
1642915170000|2022-01-23 05:19:30|13174.62|13054.62|13174.7|13054.7|13174.96|13054.96|13174.11|13054.11|9
1642915180000|2022-01-23 05:19:40|13174.67|13054.67|13175.25|13055.25|13175.67|13055.67|13174.19|13054.19|10
1642915190000|2022-01-23 05:19:50|13175.4|13055.4|13177.63|13057.63|13177.63|13057.63|13175.4|13055.4|10
1642915200000|2022-01-23 05:20:00|13177.64|13057.64|13181.28|13061.28|13181.28|13061.28|13177.64|13057.64|10
1642915210000|2022-01-23 05:20:10|13181.37|13061.37|13185.21|13065.21|13185.21|13065.21|13180.91|13060.91|10
1642915220000|2022-01-23 05:20:20|13185.54|13065.54|13188.53|13068.53|13188.53|13068.53|13185.54|13065.54|10
1642915230000|2022-01-23 05:20:30|13188.19|13068.19|13196.01|13076.01|13196.01|13076.01|13188.19|13068.19|10
1642915240000|2022-01-23 05:20:40|13196.42|13076.42|13199.42|13079.42|13199.42|13079.42|13196.42|13076.42|10
1642915250000|2022-01-23 05:20:50|13199.51|13079.51|13203.35|13083.35|13203.35|13083.35|13199.51|13079.51|10
1642915260000|2022-01-23 05:21:00|13203.48|13083.48|13204.22|13084.22|13204.53|13084.53|13203.45|13083.45|10
1642915270000|2022-01-23 05:21:10|13204.44|13084.44|13205.42|13085.42|13205.59|13085.59|13204.1|13084.1|9
1642915280000|2022-01-23 05:21:20|13205.52|13085.52|13207.15|13087.15|13207.25|13087.25|13204.98|13084.98|10
1642915290000|2022-01-23 05:21:30|13207.33|13087.33|13204.6|13084.6|13207.33|13087.33|13204.6|13084.6|10
1642915300000|2022-01-23 05:21:40|13205.26|13085.26|13208.26|13088.26|13208.26|13088.26|13204.86|13084.86|10
1642915310000|2022-01-23 05:21:50|13207.93|13087.93|13207.02|13087.02|13208.71|13088.71|13207.02|13087.02|10
1642915320000|2022-01-23 05:22:00|13206.94|13086.94|13203.18|13083.18|13206.94|13086.94|13203.18|13083.18|10
1642915330000|2022-01-23 05:22:10|13201.4|13081.4|13198.78|13078.78|13201.4|13081.4|13198.78|13078.78|9
1642915340000|2022-01-23 05:22:20|13199.07|13079.07|13198.77|13078.77|13199.62|13079.62|13197.25|13077.25|10
1642915350000|2022-01-23 05:22:30|13198.19|13078.19|13199.82|13079.82|13200.24|13080.24|13198.19|13078.19|10
1642915360000|2022-01-23 05:22:40|13200.21|13080.21|13202.01|13082.01|13202.45|13082.45|13200.21|13080.21|10
1642915370000|2022-01-23 05:22:50|13202.3|13082.3|13205.53|13085.53|13205.53|13085.53|13201.62|13081.62|10
1642915380000|2022-01-23 05:23:00|13204.87|13084.87|13206.46|13086.46|13206.46|13086.46|13204.87|13084.87|10
1642915390000|2022-01-23 05:23:10|13207.27|13087.27|13210.67|13090.67|13210.67|13090.67|13206.88|13086.88|10
1642915400000|2022-01-23 05:23:20|13210.78|13090.78|13214.63|13094.63|13215.35|13095.35|13210.78|13090.78|10
1642915410000|2022-01-23 05:23:30|13215.25|13095.25|13217.92|13097.92|13217.92|13097.92|13214.18|13094.18|10
1642915420000|2022-01-23 05:23:40|13217.87|13097.87|13216.33|13096.33|13217.9|13097.9|13216.33|13096.33|9
1642915430000|2022-01-23 05:23:50|13216.24|13096.24|13215.74|13095.74|13216.26|13096.26|13215.53|13095.53|10
1642915440000|2022-01-23 05:24:00|13215.62|13095.62|13216.11|13096.11|13216.41|13096.41|13215.5|13095.5|10
1642915450000|2022-01-23 05:24:10|13215.95|13095.95|13217.89|13097.89|13217.89|13097.89|13215.95|13095.95|10
1642915460000|2022-01-23 05:24:20|13217.38|13097.38|13219.03|13099.03|13219.03|13099.03|13217.38|13097.38|10
1642915470000|2022-01-23 05:24:30|13219.59|13099.59|13214.39|13094.39|13219.59|13099.59|13214.39|13094.39|10
1642915480000|2022-01-23 05:24:40|13214.81|13094.81|13210.63|13090.63|13214.81|13094.81|13210.44|13090.44|10
1642915490000|2022-01-23 05:24:50|13209.97|13089.97|13208.89|13088.89|13209.97|13089.97|13208.35|13088.35|10
1642915500000|2022-01-23 05:25:00|13208.41|13088.41|13208.27|13088.27|13208.47|13088.47|13207.28|13087.28|10
1642915510000|2022-01-23 05:25:10|13208.3|13088.3|13206.37|13086.37|13208.3|13088.3|13206.37|13086.37|10
1642915520000|2022-01-23 05:25:20|13206.39|13086.39|13208.93|13088.93|13208.93|13088.93|13206.39|13086.39|10
1642915530000|2022-01-23 05:25:30|13208.78|13088.78|13211.01|13091.01|13211.01|13091.01|13208.78|13088.78|10
1642915540000|2022-01-23 05:25:40|13211.23|13091.23|13209.38|13089.38|13211.24|13091.24|13209.38|13089.38|10
1642915550000|2022-01-23 05:25:50|13209.4|13089.4|13208.28|13088.28|13209.51|13089.51|13208.28|13088.28|10
1642915560000|2022-01-23 05:26:00|13207.68|13087.68|13210.74|13090.74|13210.92|13090.92|13207.59|13087.59|10
1642915570000|2022-01-23 05:26:10|13210.86|13090.86|13214.17|13094.17|13214.17|13094.17|13210.84|13090.84|9
1642915580000|2022-01-23 05:26:20|13214.34|13094.34|13212.59|13092.59|13215.66|13095.66|13212.2|13092.2|10
1642915590000|2022-01-23 05:26:30|13212.47|13092.47|13212.59|13092.59|13212.7|13092.7|13212.31|13092.31|10
1642915600000|2022-01-23 05:26:40|13212.72|13092.72|13215.17|13095.17|13215.17|13095.17|13212.29|13092.29|9
1642915610000|2022-01-23 05:26:50|13214.89|13094.89|13217.39|13097.39|13217.72|13097.72|13214.48|13094.48|9
1642915620000|2022-01-23 05:27:00|13217.72|13097.72|13216.43|13096.43|13218.48|13098.48|13216.13|13096.13|10
1642915630000|2022-01-23 05:27:10|13216.49|13096.49|13217.16|13097.16|13217.63|13097.63|13216.45|13096.45|9
1642915640000|2022-01-23 05:27:20|13217.17|13097.17|13219.24|13099.24|13219.24|13099.24|13217.17|13097.17|9
1642915650000|2022-01-23 05:27:30|13219.36|13099.36|13219.11|13099.11|13219.72|13099.72|13218.94|13098.94|10
1642915660000|2022-01-23 05:27:40|13219.06|13099.06|13217.47|13097.47|13219.06|13099.06|13217.15|13097.15|10
1642915670000|2022-01-23 05:27:50|13217.55|13097.55|13217.11|13097.11|13217.84|13097.84|13216.84|13096.84|10
1642915680000|2022-01-23 05:28:00|13217.29|13097.29|13216.95|13096.95|13217.71|13097.71|13216.95|13096.95|10
1642915690000|2022-01-23 05:28:10|13216.72|13096.72|13216.82|13096.82|13217.27|13097.27|13216.68|13096.68|10
1642915700000|2022-01-23 05:28:20|13216.12|13096.12|13214.42|13094.42|13216.12|13096.12|13214.42|13094.42|10
1642915710000|2022-01-23 05:28:30|13214.55|13094.55|13213.31|13093.31|13214.74|13094.74|13213.31|13093.31|10
1642915720000|2022-01-23 05:28:40|13213.29|13093.29|13213.69|13093.69|13214.04|13094.04|13213.28|13093.28|9
1642915730000|2022-01-23 05:28:50|13213.51|13093.51|13213.35|13093.35|13213.51|13093.51|13213.13|13093.13|9
1642915740000|2022-01-23 05:29:00|13213.1|13093.1|13215.12|13095.12|13215.12|13095.12|13213.04|13093.04|9
1642915750000|2022-01-23 05:29:10|13215.54|13095.54|13216.12|13096.12|13216.44|13096.44|13215.54|13095.54|10
1642915760000|2022-01-23 05:29:20|13215.86|13095.86|13214.83|13094.83|13216.4|13096.4|13214.83|13094.83|10
1642915770000|2022-01-23 05:29:30|13214.26|13094.26|13213.03|13093.03|13214.26|13094.26|13212.85|13092.85|10
1642915780000|2022-01-23 05:29:40|13213.22|13093.22|13212.94|13092.94|13213.44|13093.44|13212.77|13092.77|10
1642915790000|2022-01-23 05:29:50|13212.91|13092.91|13213.02|13093.02|13213.16|13093.16|13212.53|13092.53|10
1642915800000|2022-01-23 05:30:00|13213.28|13093.28|13216.27|13096.27|13216.27|13096.27|13213.23|13093.23|10
1642915810000|2022-01-23 05:30:10|13217.02|13097.02|13223.18|13103.18|13223.18|13103.18|13217.02|13097.02|10
1642915820000|2022-01-23 05:30:20|13223.24|13103.24|13226.76|13106.76|13226.76|13106.76|13223.24|13103.24|10
1642915830000|2022-01-23 05:30:30|13227.23|13107.23|13230.2|13110.2|13230.2|13110.2|13227.23|13107.23|10
1642915840000|2022-01-23 05:30:40|13232.47|13112.47|13237.3|13117.3|13237.3|13117.3|13232.47|13112.47|10
1642915850000|2022-01-23 05:30:50|13238|13118|13236.79|13116.79|13238.53|13118.53|13236.79|13116.79|10
1642915860000|2022-01-23 05:31:00|13236.72|13116.72|13237.07|13117.07|13237.41|13117.41|13236.5|13116.5|10
1642915870000|2022-01-23 05:31:10|13237.24|13117.24|13239.19|13119.19|13239.3|13119.3|13236.78|13116.78|10
1642915880000|2022-01-23 05:31:20|13238.99|13118.99|13239.54|13119.54|13239.75|13119.75|13238.99|13118.99|10
1642915890000|2022-01-23 05:31:30|13239.53|13119.53|13239.5|13119.5|13239.98|13119.98|13239.23|13119.23|10
1642915900000|2022-01-23 05:31:40|13239.78|13119.78|13239.8|13119.8|13239.8|13119.8|13239.28|13119.28|10
1642915910000|2022-01-23 05:31:50|13240.07|13120.07|13240.08|13120.08|13240.65|13120.65|13239.84|13119.84|9
1642915920000|2022-01-23 05:32:00|13240.09|13120.09|13248.8|13128.8|13248.8|13128.8|13240.09|13120.09|10
1642915930000|2022-01-23 05:32:10|13249.98|13129.98|13253.31|13133.31|13253.31|13133.31|13249.98|13129.98|10
1642915940000|2022-01-23 05:32:20|13252.95|13132.95|13251.1|13131.1|13252.95|13132.95|13251.07|13131.07|9
1642915950000|2022-01-23 05:32:30|13251.2|13131.2|13253.74|13133.74|13253.74|13133.74|13251.11|13131.11|10
1642915960000|2022-01-23 05:32:40|13254.62|13134.62|13254.26|13134.26|13255.51|13135.51|13254.26|13134.26|10
1642915970000|2022-01-23 05:32:50|13254.93|13134.93|13256.12|13136.12|13256.12|13136.12|13254.81|13134.81|10
1642915980000|2022-01-23 05:33:00|13256.34|13136.34|13257.4|13137.4|13257.4|13137.4|13256.16|13136.16|10
1642915990000|2022-01-23 05:33:10|13257.1|13137.1|13260.14|13140.14|13260.14|13140.14|13257.1|13137.1|9
1642916000000|2022-01-23 05:33:20|13261.27|13141.27|13266.76|13146.76|13266.76|13146.76|13261.27|13141.27|10
1642916010000|2022-01-23 05:33:30|13267.07|13147.07|13267.6|13147.6|13267.93|13147.93|13266.86|13146.86|10
1642916020000|2022-01-23 05:33:40|13267.73|13147.73|13267.45|13147.45|13268.83|13148.83|13267.35|13147.35|9
1642916030000|2022-01-23 05:33:50|13267.37|13147.37|13268.03|13148.03|13268.03|13148.03|13267.37|13147.37|10
1642916040000|2022-01-23 05:34:00|13267.68|13147.68|13268.16|13148.16|13269.03|13149.03|13267.68|13147.68|10
1642916050000|2022-01-23 05:34:10|13268.72|13148.72|13272.59|13152.59|13272.59|13152.59|13268.55|13148.55|10
1642916060000|2022-01-23 05:34:20|13273.49|13153.49|13278.14|13158.14|13278.14|13158.14|13273.49|13153.49|10
1642916070000|2022-01-23 05:34:30|13279.72|13159.72|13286.07|13166.07|13286.07|13166.07|13279.72|13159.72|10
1642916080000|2022-01-23 05:34:40|13285.73|13165.73|13287.12|13167.12|13287.12|13167.12|13285.73|13165.73|9
1642916090000|2022-01-23 05:34:50|13287.25|13167.25|13288.29|13168.29|13289.62|13169.62|13287.25|13167.25|10
1642916100000|2022-01-23 05:35:00|13288.67|13168.67|13288.51|13168.51|13289.1|13169.1|13288.18|13168.18|10
1642916110000|2022-01-23 05:35:10|13288.46|13168.46|13286.85|13166.85|13288.47|13168.47|13286.85|13166.85|10
1642916120000|2022-01-23 05:35:20|13286.73|13166.73|13282.73|13162.73|13286.85|13166.85|13282.73|13162.73|10
1642916130000|2022-01-23 05:35:30|13282.67|13162.67|13280.94|13160.94|13282.8|13162.8|13280.94|13160.94|10
1642916140000|2022-01-23 05:35:40|13280.49|13160.49|13279.51|13159.51|13280.54|13160.54|13279.21|13159.21|10
1642916150000|2022-01-23 05:35:50|13279.7|13159.7|13282.69|13162.69|13282.69|13162.69|13279.7|13159.7|8
1642916160000|2022-01-23 05:36:00|13283.15|13163.15|13283.7|13163.7|13283.7|13163.7|13283.04|13163.04|10
1642916170000|2022-01-23 05:36:10|13284.15|13164.15|13286.1|13166.1|13286.18|13166.18|13284.15|13164.15|10
1642916180000|2022-01-23 05:36:20|13286.53|13166.53|13288.54|13168.54|13288.54|13168.54|13286.53|13166.53|10
1642916190000|2022-01-23 05:36:30|13288.66|13168.66|13289.91|13169.91|13290.09|13170.09|13288.66|13168.66|8
1642916200000|2022-01-23 05:36:40|13290.43|13170.43|13290.2|13170.2|13290.43|13170.43|13289.94|13169.94|10
1642916210000|2022-01-23 05:36:50|13290.67|13170.67|13291.19|13171.19|13292.72|13172.72|13290.67|13170.67|10
1642916220000|2022-01-23 05:37:00|13290.84|13170.84|13290.06|13170.06|13291.16|13171.16|13289.93|13169.93|10
1642916230000|2022-01-23 05:37:10|13289.93|13169.93|13287.76|13167.76|13289.93|13169.93|13287.73|13167.73|10
1642916240000|2022-01-23 05:37:20|13288.34|13168.34|13288.57|13168.57|13288.89|13168.89|13287.79|13167.79|10
1642916250000|2022-01-23 05:37:30|13290.48|13170.48|13297.81|13177.81|13297.81|13177.81|13290.48|13170.48|10
1642916260000|2022-01-23 05:37:40|13298.7|13178.7|13304.2|13184.2|13304.2|13184.2|13298.7|13178.7|9
1642916270000|2022-01-23 05:37:50|13304.33|13184.33|13306.33|13186.33|13306.57|13186.57|13304.33|13184.33|10
1642916280000|2022-01-23 05:38:00|13307.01|13187.01|13310.7|13190.7|13310.7|13190.7|13307.01|13187.01|10
1642916290000|2022-01-23 05:38:10|13312.43|13192.43|13310.72|13190.72|13312.81|13192.81|13310.72|13190.72|10
1642916300000|2022-01-23 05:38:20|13310.39|13190.39|13306.58|13186.58|13310.39|13190.39|13306.58|13186.58|10
1642916310000|2022-01-23 05:38:30|13305.69|13185.69|13306.19|13186.19|13307.16|13187.16|13305.69|13185.69|10
1642916320000|2022-01-23 05:38:40|13306.32|13186.32|13305.43|13185.43|13306.78|13186.78|13305.43|13185.43|10
1642916330000|2022-01-23 05:38:50|13305.24|13185.24|13300.71|13180.71|13305.24|13185.24|13300.71|13180.71|10
1642916340000|2022-01-23 05:39:00|13300.91|13180.91|13300.42|13180.42|13301.36|13181.36|13299.83|13179.83|10
1642916350000|2022-01-23 05:39:10|13300.21|13180.21|13299.57|13179.57|13300.21|13180.21|13299.04|13179.04|9
1642916360000|2022-01-23 05:39:20|13300.19|13180.19|13302.98|13182.98|13302.98|13182.98|13300.19|13180.19|9
1642916370000|2022-01-23 05:39:30|13304.31|13184.31|13308.45|13188.45|13308.45|13188.45|13304.31|13184.31|10
1642916380000|2022-01-23 05:39:40|13308.69|13188.69|13308.03|13188.03|13308.87|13188.87|13307.83|13187.83|10
1642916390000|2022-01-23 05:39:50|13307.36|13187.36|13304.03|13184.03|13307.36|13187.36|13304.03|13184.03|10
1642916400000|2022-01-23 05:40:00|13304.07|13184.07|13299.39|13179.39|13304.21|13184.21|13299.3|13179.3|10
1642916410000|2022-01-23 05:40:10|13297.9|13177.9|13292.46|13172.46|13297.9|13177.9|13292.46|13172.46|10
1642916420000|2022-01-23 05:40:20|13292.03|13172.03|13290.34|13170.34|13292.03|13172.03|13289.68|13169.68|10
1642916430000|2022-01-23 05:40:30|13290.38|13170.38|13287.15|13167.15|13290.43|13170.43|13287.15|13167.15|10
1642916440000|2022-01-23 05:40:40|13286.13|13166.13|13282.16|13162.16|13286.4|13166.4|13282.16|13162.16|10
1642916450000|2022-01-23 05:40:50|13282.7|13162.7|13280.48|13160.48|13282.7|13162.7|13280.48|13160.48|10
1642916460000|2022-01-23 05:41:00|13280.42|13160.42|13277.23|13157.23|13280.42|13160.42|13277.23|13157.23|10
1642916470000|2022-01-23 05:41:10|13277.1|13157.1|13276.81|13156.81|13277.64|13157.64|13276.39|13156.39|10
1642916480000|2022-01-23 05:41:20|13276.68|13156.68|13272.99|13152.99|13276.85|13156.85|13272.61|13152.61|10
1642916490000|2022-01-23 05:41:30|13273.44|13153.44|13277.37|13157.37|13277.37|13157.37|13273.44|13153.44|8
1642916500000|2022-01-23 05:41:40|13277.19|13157.19|13277.01|13157.01|13277.84|13157.84|13276.42|13156.42|9
1642916510000|2022-01-23 05:41:50|13277.04|13157.04|13277.38|13157.38|13277.5|13157.5|13276.81|13156.81|9
1642916520000|2022-01-23 05:42:00|13276.74|13156.74|13271.18|13151.18|13276.74|13156.74|13271.18|13151.18|10
1642916530000|2022-01-23 05:42:10|13269.22|13149.22|13266.1|13146.1|13269.22|13149.22|13266.1|13146.1|9
1642916540000|2022-01-23 05:42:20|13265.79|13145.79|13263.45|13143.45|13265.79|13145.79|13263.45|13143.45|10
1642916550000|2022-01-23 05:42:30|13263.84|13143.84|13265.44|13145.44|13265.44|13145.44|13263.84|13143.84|10
1642916560000|2022-01-23 05:42:40|13265.66|13145.66|13266.1|13146.1|13266.11|13146.11|13265.53|13145.53|10
1642916570000|2022-01-23 05:42:50|13266.47|13146.47|13268.58|13148.58|13269.13|13149.13|13266.46|13146.46|10
1642916580000|2022-01-23 05:43:00|13268.8|13148.8|13268.79|13148.79|13269.9|13149.9|13268.52|13148.52|10
1642916590000|2022-01-23 05:43:10|13268.23|13148.23|13267.84|13147.84|13268.37|13148.37|13267.53|13147.53|10
1642916600000|2022-01-23 05:43:20|13267.48|13147.48|13267.37|13147.37|13267.83|13147.83|13267.37|13147.37|10
1642916610000|2022-01-23 05:43:30|13267.58|13147.58|13267.14|13147.14|13267.58|13147.58|13266.82|13146.82|9
1642916620000|2022-01-23 05:43:40|13265.96|13145.96|13264.84|13144.84|13265.96|13145.96|13264.52|13144.52|10
1642916630000|2022-01-23 05:43:50|13265.49|13145.49|13268.34|13148.34|13268.34|13148.34|13265.49|13145.49|10
1642916640000|2022-01-23 05:44:00|13268.29|13148.29|13269.4|13149.4|13270.82|13150.82|13268.29|13148.29|10
1642916650000|2022-01-23 05:44:10|13269.38|13149.38|13269.06|13149.06|13270.05|13150.05|13269.06|13149.06|10
1642916660000|2022-01-23 05:44:20|13268.86|13148.86|13271|13151|13271.11|13151.11|13268.74|13148.74|10
1642916670000|2022-01-23 05:44:30|13271.6|13151.6|13273.55|13153.55|13273.89|13153.89|13271.6|13151.6|9
1642916680000|2022-01-23 05:44:40|13272.9|13152.9|13273.45|13153.45|13273.45|13153.45|13272.84|13152.84|10
1642916690000|2022-01-23 05:44:50|13273.69|13153.69|13273.4|13153.4|13273.69|13153.69|13273.17|13153.17|9
1642916700000|2022-01-23 05:45:00|13273.6|13153.6|13275.91|13155.91|13275.91|13155.91|13273.09|13153.09|10
1642916710000|2022-01-23 05:45:10|13276.17|13156.17|13279.34|13159.34|13279.34|13159.34|13276.17|13156.17|9
1642916720000|2022-01-23 05:45:20|13279.41|13159.41|13279.87|13159.87|13280.51|13160.51|13279.2|13159.2|10
1642916730000|2022-01-23 05:45:30|13279.25|13159.25|13280.52|13160.52|13280.52|13160.52|13279.1|13159.1|10
1642916740000|2022-01-23 05:45:40|13280.49|13160.49|13279.82|13159.82|13280.81|13160.81|13279.82|13159.82|10
1642916750000|2022-01-23 05:45:50|13279.73|13159.73|13280.15|13160.15|13280.24|13160.24|13279.73|13159.73|8
1642916760000|2022-01-23 05:46:00|13279.9|13159.9|13275.83|13155.83|13280.04|13160.04|13275.83|13155.83|10
1642916770000|2022-01-23 05:46:10|13274.71|13154.71|13269.84|13149.84|13274.71|13154.71|13269.55|13149.55|10
1642916780000|2022-01-23 05:46:20|13268.13|13148.13|13262.45|13142.45|13268.13|13148.13|13261.77|13141.77|10
1642916790000|2022-01-23 05:46:30|13262.33|13142.33|13261.57|13141.57|13262.78|13142.78|13261.46|13141.46|10
1642916800000|2022-01-23 05:46:40|13261.54|13141.54|13257.51|13137.51|13261.54|13141.54|13257.27|13137.27|10
1642916810000|2022-01-23 05:46:50|13257.22|13137.22|13252.44|13132.44|13257.22|13137.22|13252.44|13132.44|10
1642916820000|2022-01-23 05:47:00|13251.53|13131.53|13249.47|13129.47|13251.61|13131.61|13249.28|13129.28|10
1642916830000|2022-01-23 05:47:10|13249|13129|13248.46|13128.46|13249.25|13129.25|13248.24|13128.24|10
1642916840000|2022-01-23 05:47:20|13249.17|13129.17|13248.18|13128.18|13249.87|13129.87|13248.18|13128.18|10
1642916850000|2022-01-23 05:47:30|13248.05|13128.05|13245.4|13125.4|13248.05|13128.05|13245.4|13125.4|9
1642916860000|2022-01-23 05:47:40|13243.92|13123.92|13259.64|13139.64|13259.64|13139.64|13240.32|13120.32|10
1642916870000|2022-01-23 05:47:50|13268.39|13148.39|13280.2|13160.2|13280.2|13160.2|13268.39|13148.39|10
1642916880000|2022-01-23 05:48:00|13282.63|13162.63|13297.19|13177.19|13297.19|13177.19|13282.63|13162.63|10
1642916890000|2022-01-23 05:48:10|13300.34|13180.34|13319.63|13199.63|13319.63|13199.63|13300.34|13180.34|10
1642916900000|2022-01-23 05:48:20|13319.83|13199.83|13333.83|13213.83|13333.83|13213.83|13319.83|13199.83|10
1642916910000|2022-01-23 05:48:30|13333.93|13213.93|13341.83|13221.83|13341.83|13221.83|13333.93|13213.93|10
1642916920000|2022-01-23 05:48:40|13343.02|13223.02|13349.56|13229.56|13349.56|13229.56|13343.02|13223.02|10
1642916930000|2022-01-23 05:48:50|13349.94|13229.94|13355.88|13235.88|13355.88|13235.88|13349.72|13229.72|10
1642916940000|2022-01-23 05:49:00|13357.85|13237.85|13362.13|13242.13|13362.13|13242.13|13357.85|13237.85|10
1642916950000|2022-01-23 05:49:10|13362.16|13242.16|13364.16|13244.16|13365.42|13245.42|13362.16|13242.16|10
1642916960000|2022-01-23 05:49:20|13364.14|13244.14|13364.24|13244.24|13365.04|13245.04|13363.51|13243.51|10
1642916970000|2022-01-23 05:49:30|13364.06|13244.06|13359.21|13239.21|13364.06|13244.06|13359.17|13239.17|10
1642916980000|2022-01-23 05:49:40|13358.78|13238.78|13364.84|13244.84|13364.84|13244.84|13358.78|13238.78|10
1642916990000|2022-01-23 05:49:50|13365.53|13245.53|13374.93|13254.93|13374.93|13254.93|13365.53|13245.53|10
1642917000000|2022-01-23 05:50:00|13374.77|13254.77|13378.87|13258.87|13379.3|13259.3|13374.77|13254.77|10
1642917010000|2022-01-23 05:50:10|13380.04|13260.04|13384.49|13264.49|13384.49|13264.49|13380.04|13260.04|10
1642917020000|2022-01-23 05:50:20|13385.16|13265.16|13386.19|13266.19|13386.44|13266.44|13384.87|13264.87|10
1642917030000|2022-01-23 05:50:30|13386.33|13266.33|13385.67|13265.67|13387.25|13267.25|13385.59|13265.59|10
1642917040000|2022-01-23 05:50:40|13385.16|13265.16|13383.97|13263.97|13385.43|13265.43|13383.57|13263.57|10
1642917050000|2022-01-23 05:50:50|13384.28|13264.28|13387.26|13267.26|13387.55|13267.55|13384.28|13264.28|10
1642917060000|2022-01-23 05:51:00|13388.3|13268.3|13390.97|13270.97|13390.97|13270.97|13388.3|13268.3|10
1642917070000|2022-01-23 05:51:10|13391.21|13271.21|13392.17|13272.17|13392.17|13272.17|13390.68|13270.68|10
1642917080000|2022-01-23 05:51:20|13393.35|13273.35|13393.42|13273.42|13393.42|13273.42|13391.14|13271.14|10
1642917090000|2022-01-23 05:51:30|13393.14|13273.14|13400.87|13280.87|13400.87|13280.87|13393.14|13273.14|10
1642917100000|2022-01-23 05:51:40|13400.99|13280.99|13413.29|13293.29|13413.29|13293.29|13400.99|13280.99|10
1642917110000|2022-01-23 05:51:50|13413.38|13293.38|13411.81|13291.81|13414.82|13294.82|13411.81|13291.81|10
1642917120000|2022-01-23 05:52:00|13411.66|13291.66|13410.63|13290.63|13411.66|13291.66|13409.79|13289.79|10
1642917130000|2022-01-23 05:52:10|13411.43|13291.43|13421.64|13301.64|13421.64|13301.64|13411.43|13291.43|10
1642917140000|2022-01-23 05:52:20|13422.6|13302.6|13426.96|13306.96|13426.96|13306.96|13422.47|13302.47|9
1642917150000|2022-01-23 05:52:30|13426.9|13306.9|13429.36|13309.36|13429.67|13309.67|13426.57|13306.57|10
1642917160000|2022-01-23 05:52:40|13430.07|13310.07|13429.88|13309.88|13430.07|13310.07|13429.16|13309.16|10
1642917170000|2022-01-23 05:52:50|13428.98|13308.98|13426.88|13306.88|13428.98|13308.98|13426.5|13306.5|10
1642917180000|2022-01-23 05:53:00|13425.38|13305.38|13412.79|13292.79|13425.38|13305.38|13412.48|13292.48|10
1642917190000|2022-01-23 05:53:10|13412.61|13292.61|13411.82|13291.82|13413.16|13293.16|13411.76|13291.76|10
1642917200000|2022-01-23 05:53:20|13410.94|13290.94|13407.12|13287.12|13411.33|13291.33|13407.12|13287.12|9
1642917210000|2022-01-23 05:53:30|13406.08|13286.08|13403.44|13283.44|13406.37|13286.37|13403.44|13283.44|10
1642917220000|2022-01-23 05:53:40|13403.42|13283.42|13399.36|13279.36|13403.42|13283.42|13398.77|13278.77|9
1642917230000|2022-01-23 05:53:50|13399.08|13279.08|13399.25|13279.25|13399.25|13279.25|13397.07|13277.07|10
1642917240000|2022-01-23 05:54:00|13399.39|13279.39|13398.22|13278.22|13399.39|13279.39|13396.88|13276.88|8
1642917250000|2022-01-23 05:54:10|13395.89|13275.89|13391.62|13271.62|13395.89|13275.89|13391.62|13271.62|10
1642917260000|2022-01-23 05:54:20|13392.05|13272.05|13395.27|13275.27|13395.47|13275.47|13392.05|13272.05|10
1642917270000|2022-01-23 05:54:30|13395.62|13275.62|13394.75|13274.75|13396.06|13276.06|13394.75|13274.75|10
1642917280000|2022-01-23 05:54:40|13392.57|13272.57|13390.2|13270.2|13392.57|13272.57|13389.98|13269.98|10
1642917290000|2022-01-23 05:54:50|13389.47|13269.47|13385.11|13265.11|13389.47|13269.47|13385.11|13265.11|10
1642917300000|2022-01-23 05:55:00|13385.32|13265.32|13381.94|13261.94|13385.65|13265.65|13381.94|13261.94|10
1642917310000|2022-01-23 05:55:10|13380.59|13260.59|13381.95|13261.95|13381.95|13261.95|13380.28|13260.28|10
1642917320000|2022-01-23 05:55:20|13381.96|13261.96|13379.53|13259.53|13381.96|13261.96|13379.53|13259.53|10
1642917330000|2022-01-23 05:55:30|13379.24|13259.24|13375.49|13255.49|13379.24|13259.24|13375.49|13255.49|10
1642917340000|2022-01-23 05:55:40|13375.36|13255.36|13376.05|13256.05|13376.05|13256.05|13374.82|13254.82|10
1642917350000|2022-01-23 05:55:50|13376.16|13256.16|13375.64|13255.64|13376.16|13256.16|13375.63|13255.63|10
1642917360000|2022-01-23 05:56:00|13375.29|13255.29|13374.28|13254.28|13375.5|13255.5|13374.28|13254.28|10
1642917370000|2022-01-23 05:56:10|13374.39|13254.39|13374.53|13254.53|13375.45|13255.45|13374.23|13254.23|10
1642917380000|2022-01-23 05:56:20|13373.75|13253.75|13372.24|13252.24|13373.75|13253.75|13372.24|13252.24|10
1642917390000|2022-01-23 05:56:30|13371.99|13251.99|13372.64|13252.64|13374.12|13254.12|13371.69|13251.69|10
1642917400000|2022-01-23 05:56:40|13373.08|13253.08|13370.62|13250.62|13373.57|13253.57|13370.41|13250.41|10
1642917410000|2022-01-23 05:56:50|13370.87|13250.87|13378.5|13258.5|13378.56|13258.56|13370.87|13250.87|10
1642917420000|2022-01-23 05:57:00|13380.49|13260.49|13384.87|13264.87|13385.09|13265.09|13380.49|13260.49|10
1642917430000|2022-01-23 05:57:10|13385.43|13265.43|13383.92|13263.92|13385.75|13265.75|13382.37|13262.37|10
1642917440000|2022-01-23 05:57:20|13384.41|13264.41|13387.78|13267.78|13387.78|13267.78|13384|13264|10
1642917450000|2022-01-23 05:57:30|13388.14|13268.14|13387.5|13267.5|13388.73|13268.73|13386.65|13266.65|10
1642917460000|2022-01-23 05:57:40|13387.2|13267.2|13386.19|13266.19|13387.55|13267.55|13385.94|13265.94|10
1642917470000|2022-01-23 05:57:50|13386.52|13266.52|13386.59|13266.59|13386.71|13266.71|13385.84|13265.84|10
1642917480000|2022-01-23 05:58:00|13387.22|13267.22|13389.93|13269.93|13389.93|13269.93|13387.22|13267.22|10
1642917490000|2022-01-23 05:58:10|13391.41|13271.41|13400.29|13280.29|13400.29|13280.29|13391.41|13271.41|10
1642917500000|2022-01-23 05:58:20|13402.01|13282.01|13406.56|13286.56|13406.79|13286.79|13402.01|13282.01|10
1642917510000|2022-01-23 05:58:30|13407.47|13287.47|13417.99|13297.99|13417.99|13297.99|13407.47|13287.47|10
1642917520000|2022-01-23 05:58:40|13420.45|13300.45|13456.72|13336.72|13456.72|13336.72|13420.45|13300.45|10
1642917530000|2022-01-23 05:58:50|13465.51|13345.51|13497.61|13377.61|13497.61|13377.61|13465.51|13345.51|10
1642917540000|2022-01-23 05:59:00|13498.45|13378.45|13488.73|13368.73|13499.73|13379.73|13488.73|13368.73|10
1642917550000|2022-01-23 05:59:10|13485.7|13365.7|13476.28|13356.28|13485.7|13365.7|13476.28|13356.28|10
1642917560000|2022-01-23 05:59:20|13474.12|13354.12|13470.1|13350.1|13474.12|13354.12|13470.02|13350.02|10
1642917570000|2022-01-23 05:59:30|13469.94|13349.94|13465.76|13345.76|13469.94|13349.94|13465.56|13345.56|10
1642917580000|2022-01-23 05:59:40|13465.61|13345.61|13461.6|13341.6|13465.61|13345.61|13460.51|13340.51|10
1642917590000|2022-01-23 05:59:50|13460.69|13340.69|13460.91|13340.91|13460.91|13340.91|13459.01|13339.01|10
1642917600000|2022-01-23 06:00:00|13460.99|13340.99|13457.63|13337.63|13461.33|13341.33|13457.63|13337.63|10
1642917610000|2022-01-23 06:00:10|13457.85|13337.85|13457.4|13337.4|13457.85|13337.85|13456.06|13336.06|9
1642917620000|2022-01-23 06:00:20|13457.83|13337.83|13464.21|13344.21|13464.21|13344.21|13457.83|13337.83|10
1642917630000|2022-01-23 06:00:30|13464.92|13344.92|13469.56|13349.56|13469.56|13349.56|13464.92|13344.92|10
1642917640000|2022-01-23 06:00:40|13468.87|13348.87|13469.06|13349.06|13469.06|13349.06|13467.47|13347.47|10
1642917650000|2022-01-23 06:00:50|13469.28|13349.28|13466.57|13346.57|13469.28|13349.28|13466.57|13346.57|10
1642917660000|2022-01-23 06:01:00|13465.2|13345.2|13463.71|13343.71|13465.2|13345.2|13462.62|13342.62|10
1642917670000|2022-01-23 06:01:10|13462.73|13342.73|13461.02|13341.02|13463.35|13343.35|13460.3|13340.3|10
1642917680000|2022-01-23 06:01:20|13461.08|13341.08|13461.74|13341.74|13462.05|13342.05|13460.53|13340.53|10
1642917690000|2022-01-23 06:01:30|13461.7|13341.7|13469.63|13349.63|13469.63|13349.63|13460.97|13340.97|10
1642917700000|2022-01-23 06:01:40|13470.23|13350.23|13466.53|13346.53|13470.23|13350.23|13466.53|13346.53|10
1642917710000|2022-01-23 06:01:50|13466.52|13346.52|13460.13|13340.13|13466.52|13346.52|13460.13|13340.13|10
1642917720000|2022-01-23 06:02:00|13460.12|13340.12|13453.26|13333.26|13460.15|13340.15|13453.26|13333.26|10
1642917730000|2022-01-23 06:02:10|13452.08|13332.08|13448.79|13328.79|13452.08|13332.08|13448.79|13328.79|10
1642917740000|2022-01-23 06:02:20|13448.76|13328.76|13446.64|13326.64|13448.76|13328.76|13445.48|13325.48|10
1642917750000|2022-01-23 06:02:30|13446.43|13326.43|13446.06|13326.06|13446.43|13326.43|13444.88|13324.88|10
1642917760000|2022-01-23 06:02:40|13447.07|13327.07|13444.62|13324.62|13448|13328|13444.62|13324.62|10
1642917770000|2022-01-23 06:02:50|13440.82|13320.82|13437.57|13317.57|13440.82|13320.82|13437.57|13317.57|10
1642917780000|2022-01-23 06:03:00|13437.55|13317.55|13435.81|13315.81|13437.55|13317.55|13435.81|13315.81|10
1642917790000|2022-01-23 06:03:10|13435.71|13315.71|13437.06|13317.06|13437.06|13317.06|13435.55|13315.55|10
1642917800000|2022-01-23 06:03:20|13437.14|13317.14|13438.74|13318.74|13438.74|13318.74|13437.07|13317.07|10
1642917810000|2022-01-23 06:03:30|13439.1|13319.1|13441.92|13321.92|13441.92|13321.92|13439.1|13319.1|10
1642917820000|2022-01-23 06:03:40|13441.75|13321.75|13442.14|13322.14|13442.92|13322.92|13441.75|13321.75|10
1642917830000|2022-01-23 06:03:50|13442.15|13322.15|13444.43|13324.43|13444.82|13324.82|13442.15|13322.15|9
1642917840000|2022-01-23 06:04:00|13444.47|13324.47|13448.11|13328.11|13448.11|13328.11|13444.34|13324.34|10
1642917850000|2022-01-23 06:04:10|13448.7|13328.7|13448.48|13328.48|13448.7|13328.7|13447.6|13327.6|10
1642917860000|2022-01-23 06:04:20|13447.48|13327.48|13443.65|13323.65|13447.48|13327.48|13443.65|13323.65|10
1642917870000|2022-01-23 06:04:30|13443.61|13323.61|13441.56|13321.56|13443.61|13323.61|13441.56|13321.56|10
1642917880000|2022-01-23 06:04:40|13440.98|13320.98|13439.9|13319.9|13441.38|13321.38|13439.9|13319.9|10
1642917890000|2022-01-23 06:04:50|13440.17|13320.17|13439.15|13319.15|13441.54|13321.54|13439.15|13319.15|10
1642917900000|2022-01-23 06:05:00|13439.34|13319.34|13438.79|13318.79|13440.27|13320.27|13438.79|13318.79|10
1642917910000|2022-01-23 06:05:10|13437.77|13317.77|13435.59|13315.59|13437.77|13317.77|13435.33|13315.33|10
1642917920000|2022-01-23 06:05:20|13434.62|13314.62|13431.33|13311.33|13434.68|13314.68|13430.15|13310.15|10
1642917930000|2022-01-23 06:05:30|13430.94|13310.94|13429.82|13309.82|13430.94|13310.94|13429.82|13309.82|10
1642917940000|2022-01-23 06:05:40|13429.22|13309.22|13425.09|13305.09|13429.22|13309.22|13424.61|13304.61|10
1642917950000|2022-01-23 06:05:50|13424.61|13304.61|13422.02|13302.02|13424.61|13304.61|13421.99|13301.99|9
1642917960000|2022-01-23 06:06:00|13422.81|13302.81|13421.34|13301.34|13424.35|13304.35|13421.34|13301.34|10
1642917970000|2022-01-23 06:06:10|13420.76|13300.76|13418.61|13298.61|13421.04|13301.04|13418.61|13298.61|10
1642917980000|2022-01-23 06:06:20|13418.93|13298.93|13418.3|13298.3|13418.99|13298.99|13418.13|13298.13|10
1642917990000|2022-01-23 06:06:30|13417.22|13297.22|13416.18|13296.18|13417.22|13297.22|13414.78|13294.78|10
1642918000000|2022-01-23 06:06:40|13416.21|13296.21|13415.29|13295.29|13417.01|13297.01|13415.29|13295.29|10
1642918010000|2022-01-23 06:06:50|13415.75|13295.75|13414.41|13294.41|13415.81|13295.81|13414.41|13294.41|10
1642918020000|2022-01-23 06:07:00|13414.44|13294.44|13412.26|13292.26|13414.44|13294.44|13412.26|13292.26|9
1642918030000|2022-01-23 06:07:10|13412.68|13292.68|13413.35|13293.35|13413.35|13293.35|13412.3|13292.3|10
1642918040000|2022-01-23 06:07:20|13412.46|13292.46|13411.65|13291.65|13412.99|13292.99|13411.65|13291.65|10
1642918050000|2022-01-23 06:07:30|13411.63|13291.63|13410.32|13290.32|13411.63|13291.63|13408.9|13288.9|10
1642918060000|2022-01-23 06:07:40|13410.08|13290.08|13409.3|13289.3|13410.12|13290.12|13408.94|13288.94|10
1642918070000|2022-01-23 06:07:50|13409.16|13289.16|13406.72|13286.72|13409.16|13289.16|13406.72|13286.72|10
1642918080000|2022-01-23 06:08:00|13406.86|13286.86|13406.32|13286.32|13406.99|13286.99|13406.29|13286.29|10
1642918090000|2022-01-23 06:08:10|13406.56|13286.56|13405.94|13285.94|13407.14|13287.14|13405.55|13285.55|10
1642918100000|2022-01-23 06:08:20|13406.06|13286.06|13402.78|13282.78|13406.06|13286.06|13402.78|13282.78|10
1642918110000|2022-01-23 06:08:30|13402.39|13282.39|13393.63|13273.63|13402.39|13282.39|13392.99|13272.99|10
1642918120000|2022-01-23 06:08:40|13393.49|13273.49|13392.73|13272.73|13393.49|13273.49|13392.73|13272.73|10
1642918130000|2022-01-23 06:08:50|13392.37|13272.37|13391.62|13271.62|13392.8|13272.8|13391.62|13271.62|10
1642918140000|2022-01-23 06:09:00|13392.01|13272.01|13392.93|13272.93|13394.01|13274.01|13391.94|13271.94|10
1642918150000|2022-01-23 06:09:10|13392.99|13272.99|13394.23|13274.23|13394.46|13274.46|13392.69|13272.69|10
1642918160000|2022-01-23 06:09:20|13394.01|13274.01|13397.99|13277.99|13398.25|13278.25|13394.01|13274.01|10
1642918170000|2022-01-23 06:09:30|13398.25|13278.25|13400.22|13280.22|13400.26|13280.26|13398.25|13278.25|10
1642918180000|2022-01-23 06:09:40|13400.93|13280.93|13401.54|13281.54|13401.54|13281.54|13400.62|13280.62|10
1642918190000|2022-01-23 06:09:50|13401.86|13281.86|13402.34|13282.34|13403.12|13283.12|13401.86|13281.86|9
1642918200000|2022-01-23 06:10:00|13402.1|13282.1|13402.04|13282.04|13403.25|13283.25|13402.04|13282.04|10
1642918210000|2022-01-23 06:10:10|13401.87|13281.87|13402.46|13282.46|13403.18|13283.18|13401.68|13281.68|10
1642918220000|2022-01-23 06:10:20|13403.34|13283.34|13403.06|13283.06|13403.78|13283.78|13402.15|13282.15|10
1642918230000|2022-01-23 06:10:30|13402.81|13282.81|13403.17|13283.17|13403.47|13283.47|13401.58|13281.58|10
1642918240000|2022-01-23 06:10:40|13403.78|13283.78|13403.49|13283.49|13403.88|13283.88|13402.97|13282.97|9
1642918250000|2022-01-23 06:10:50|13403.2|13283.2|13403.54|13283.54|13404.14|13284.14|13403.2|13283.2|10
1642918260000|2022-01-23 06:11:00|13403.66|13283.66|13402.7|13282.7|13403.66|13283.66|13402.59|13282.59|10
1642918270000|2022-01-23 06:11:10|13402.47|13282.47|13399.95|13279.95|13402.84|13282.84|13399.95|13279.95|10
1642918280000|2022-01-23 06:11:20|13400.06|13280.06|13399.58|13279.58|13400.06|13280.06|13398.86|13278.86|10
1642918290000|2022-01-23 06:11:30|13399.6|13279.6|13402.23|13282.23|13402.23|13282.23|13399.6|13279.6|10
1642918300000|2022-01-23 06:11:40|13402.34|13282.34|13402.6|13282.6|13403.43|13283.43|13402.15|13282.15|10
1642918310000|2022-01-23 06:11:50|13403.16|13283.16|13403.67|13283.67|13403.95|13283.95|13403.16|13283.16|10
1642918320000|2022-01-23 06:12:00|13403.81|13283.81|13402.61|13282.61|13404.99|13284.99|13402.61|13282.61|10
1642918330000|2022-01-23 06:12:10|13402.62|13282.62|13404.53|13284.53|13404.98|13284.98|13402.28|13282.28|10
1642918340000|2022-01-23 06:12:20|13404.37|13284.37|13402.92|13282.92|13404.37|13284.37|13402.62|13282.62|10
1642918350000|2022-01-23 06:12:30|13403.38|13283.38|13405.92|13285.92|13406.59|13286.59|13403.38|13283.38|9
1642918360000|2022-01-23 06:12:40|13405.7|13285.7|13406.62|13286.62|13407.22|13287.22|13404.89|13284.89|10
1642918370000|2022-01-23 06:12:50|13406.91|13286.91|13401.8|13281.8|13406.91|13286.91|13401.8|13281.8|10
1642918380000|2022-01-23 06:13:00|13401.51|13281.51|13394.75|13274.75|13401.51|13281.51|13394.6|13274.6|10
1642918390000|2022-01-23 06:13:10|13394.5|13274.5|13392.02|13272.02|13394.5|13274.5|13390.98|13270.98|10
1642918400000|2022-01-23 06:13:20|13392.07|13272.07|13391.45|13271.45|13392.98|13272.98|13391.45|13271.45|10
1642918410000|2022-01-23 06:13:30|13391.6|13271.6|13391.43|13271.43|13391.6|13271.6|13389.84|13269.84|10
1642918420000|2022-01-23 06:13:40|13391.33|13271.33|13393.85|13273.85|13393.85|13273.85|13391.3|13271.3|10
1642918430000|2022-01-23 06:13:50|13394.21|13274.21|13394.83|13274.83|13395.86|13275.86|13394.21|13274.21|10
1642918440000|2022-01-23 06:14:00|13394.86|13274.86|13396.86|13276.86|13396.86|13276.86|13394.86|13274.86|10
1642918450000|2022-01-23 06:14:10|13396.92|13276.92|13398.57|13278.57|13399.24|13279.24|13396|13276|10
1642918460000|2022-01-23 06:14:20|13398.89|13278.89|13404.3|13284.3|13404.3|13284.3|13398.89|13278.89|10
1642918470000|2022-01-23 06:14:30|13405.26|13285.26|13406.04|13286.04|13406.11|13286.11|13405.24|13285.24|10
1642918480000|2022-01-23 06:14:40|13406.73|13286.73|13405.46|13285.46|13406.73|13286.73|13405.46|13285.46|9
1642918490000|2022-01-23 06:14:50|13404.09|13284.09|13403.45|13283.45|13404.09|13284.09|13403.18|13283.18|10
1642918500000|2022-01-23 06:15:00|13403.22|13283.22|13400.75|13280.75|13403.71|13283.71|13400.75|13280.75|10
1642918510000|2022-01-23 06:15:10|13400.24|13280.24|13402.24|13282.24|13402.24|13282.24|13398.4|13278.4|10
1642918520000|2022-01-23 06:15:20|13402.56|13282.56|13407.4|13287.4|13407.4|13287.4|13402.56|13282.56|10
1642918530000|2022-01-23 06:15:30|13409.28|13289.28|13417.49|13297.49|13417.54|13297.54|13408.45|13288.45|10
1642918540000|2022-01-23 06:15:40|13416.99|13296.99|13420.81|13300.81|13420.84|13300.84|13416.99|13296.99|10
1642918550000|2022-01-23 06:15:50|13420.96|13300.96|13424.75|13304.75|13424.75|13304.75|13420.56|13300.56|10
1642918560000|2022-01-23 06:16:00|13425.23|13305.23|13433.64|13313.64|13433.89|13313.89|13425.23|13305.23|10
1642918570000|2022-01-23 06:16:10|13437.26|13317.26|13461.02|13341.02|13461.02|13341.02|13437.26|13317.26|10
1642918580000|2022-01-23 06:16:20|13461.07|13341.07|13468.12|13348.12|13471.22|13351.22|13461.07|13341.07|10
1642918590000|2022-01-23 06:16:30|13467.25|13347.25|13460.32|13340.32|13467.48|13347.48|13460.32|13340.32|10
1642918600000|2022-01-23 06:16:40|13459.12|13339.12|13454.78|13334.78|13459.12|13339.12|13454.78|13334.78|10
1642918610000|2022-01-23 06:16:50|13454.47|13334.47|13453.34|13333.34|13454.49|13334.49|13453.31|13333.31|10
1642918620000|2022-01-23 06:17:00|13452.42|13332.42|13452.61|13332.61|13453.03|13333.03|13451.93|13331.93|10
1642918630000|2022-01-23 06:17:10|13451.75|13331.75|13452.77|13332.77|13452.77|13332.77|13450.9|13330.9|10
1642918640000|2022-01-23 06:17:20|13452.44|13332.44|13455.3|13335.3|13455.3|13335.3|13452.23|13332.23|10
1642918650000|2022-01-23 06:17:30|13455.33|13335.33|13457.71|13337.71|13458.14|13338.14|13455.33|13335.33|10
1642918660000|2022-01-23 06:17:40|13458.47|13338.47|13459|13339|13460.5|13340.5|13458.47|13338.47|10
1642918670000|2022-01-23 06:17:50|13458.81|13338.81|13455.53|13335.53|13458.81|13338.81|13455.32|13335.32|10
1642918680000|2022-01-23 06:18:00|13454.58|13334.58|13458.06|13338.06|13458.06|13338.06|13453.79|13333.79|10
1642918690000|2022-01-23 06:18:10|13458.13|13338.13|13457.91|13337.91|13459.1|13339.1|13457.73|13337.73|10
1642918700000|2022-01-23 06:18:20|13457.86|13337.86|13454.05|13334.05|13457.86|13337.86|13453.87|13333.87|10
1642918710000|2022-01-23 06:18:30|13453.64|13333.64|13450.92|13330.92|13453.64|13333.64|13450.79|13330.79|10
1642918720000|2022-01-23 06:18:40|13451|13331|13448.78|13328.78|13451|13331|13447.8|13327.8|10
1642918730000|2022-01-23 06:18:50|13448.47|13328.47|13447.33|13327.33|13448.83|13328.83|13446.32|13326.32|10
1642918740000|2022-01-23 06:19:00|13447.05|13327.05|13446.11|13326.11|13447.47|13327.47|13445.41|13325.41|10
1642918750000|2022-01-23 06:19:10|13446.17|13326.17|13445.74|13325.74|13447.68|13327.68|13445.74|13325.74|10
1642918760000|2022-01-23 06:19:20|13446.07|13326.07|13437.67|13317.67|13446.07|13326.07|13437.67|13317.67|10
1642918770000|2022-01-23 06:19:30|13436.31|13316.31|13426.65|13306.65|13436.31|13316.31|13426.65|13306.65|10
1642918780000|2022-01-23 06:19:40|13425.58|13305.58|13418.28|13298.28|13425.58|13305.58|13418.28|13298.28|10
1642918790000|2022-01-23 06:19:50|13418|13298|13414.65|13294.65|13418|13298|13413.89|13293.89|10
1642918800000|2022-01-23 06:20:00|13414.82|13294.82|13416.75|13296.75|13417.41|13297.41|13414.08|13294.08|10
1642918810000|2022-01-23 06:20:10|13415.62|13295.62|13413.86|13293.86|13415.62|13295.62|13413.56|13293.56|9
1642918820000|2022-01-23 06:20:20|13413.61|13293.61|13411.82|13291.82|13413.61|13293.61|13411.82|13291.82|10
1642918830000|2022-01-23 06:20:30|13411.48|13291.48|13413.35|13293.35|13413.53|13293.53|13410.98|13290.98|10
1642918840000|2022-01-23 06:20:40|13413.81|13293.81|13414.87|13294.87|13414.87|13294.87|13413.23|13293.23|10
1642918850000|2022-01-23 06:20:50|13414.4|13294.4|13414.94|13294.94|13415.84|13295.84|13414.4|13294.4|10
1642918860000|2022-01-23 06:21:00|13414.64|13294.64|13414.12|13294.12|13414.89|13294.89|13413.62|13293.62|10
1642918870000|2022-01-23 06:21:10|13413.81|13293.81|13416.56|13296.56|13416.56|13296.56|13413.81|13293.81|10
1642918880000|2022-01-23 06:21:20|13416.75|13296.75|13415.93|13295.93|13417.41|13297.41|13415.93|13295.93|10
1642918890000|2022-01-23 06:21:30|13415.52|13295.52|13415.01|13295.01|13415.7|13295.7|13414.74|13294.74|10
1642918900000|2022-01-23 06:21:40|13414.26|13294.26|13412.69|13292.69|13414.26|13294.26|13412.35|13292.35|10
1642918910000|2022-01-23 06:21:50|13412.6|13292.6|13411.61|13291.61|13412.92|13292.92|13411.61|13291.61|10
1642918920000|2022-01-23 06:22:00|13411.46|13291.46|13411.84|13291.84|13412.14|13292.14|13411.12|13291.12|10
1642918930000|2022-01-23 06:22:10|13412.38|13292.38|13412.94|13292.94|13413|13293|13411.98|13291.98|10
1642918940000|2022-01-23 06:22:20|13413.08|13293.08|13412.77|13292.77|13413.08|13293.08|13411.43|13291.43|10
1642918950000|2022-01-23 06:22:30|13412.34|13292.34|13410.78|13290.78|13412.34|13292.34|13410.29|13290.29|9
1642918960000|2022-01-23 06:22:40|13411.16|13291.16|13409.74|13289.74|13411.47|13291.47|13409.74|13289.74|10
1642918970000|2022-01-23 06:22:50|13409.57|13289.57|13410.89|13290.89|13410.89|13290.89|13409.16|13289.16|10
1642918980000|2022-01-23 06:23:00|13411.02|13291.02|13414.95|13294.95|13414.95|13294.95|13411.02|13291.02|10
1642918990000|2022-01-23 06:23:10|13415.1|13295.1|13416.9|13296.9|13416.9|13296.9|13415.1|13295.1|9
1642919000000|2022-01-23 06:23:20|13417.81|13297.81|13421.27|13301.27|13422.28|13302.28|13417.81|13297.81|10
1642919010000|2022-01-23 06:23:30|13421.42|13301.42|13420.64|13300.64|13421.42|13301.42|13420.02|13300.02|10
1642919020000|2022-01-23 06:23:40|13420.57|13300.57|13418.91|13298.91|13420.57|13300.57|13418.54|13298.54|10
1642919030000|2022-01-23 06:23:50|13418.84|13298.84|13421.01|13301.01|13421.01|13301.01|13418.84|13298.84|10
1642919040000|2022-01-23 06:24:00|13421.04|13301.04|13421.37|13301.37|13421.49|13301.49|13420.77|13300.77|10
1642919050000|2022-01-23 06:24:10|13421.47|13301.47|13423.79|13303.79|13423.93|13303.93|13421.47|13301.47|10
1642919060000|2022-01-23 06:24:20|13424.41|13304.41|13424.87|13304.87|13425.27|13305.27|13424.41|13304.41|10
1642919070000|2022-01-23 06:24:30|13424.9|13304.9|13424.48|13304.48|13425.19|13305.19|13424.48|13304.48|10
1642919080000|2022-01-23 06:24:40|13424.39|13304.39|13423.61|13303.61|13424.47|13304.47|13423.61|13303.61|9
1642919090000|2022-01-23 06:24:50|13424.18|13304.18|13425.01|13305.01|13425.01|13305.01|13424.18|13304.18|10
1642919100000|2022-01-23 06:25:00|13424.55|13304.55|13426.29|13306.29|13426.29|13306.29|13424.52|13304.52|10
1642919110000|2022-01-23 06:25:10|13426.36|13306.36|13429.36|13309.36|13429.36|13309.36|13426.36|13306.36|10
1642919120000|2022-01-23 06:25:20|13429.27|13309.27|13431.76|13311.76|13431.76|13311.76|13429.27|13309.27|10
1642919130000|2022-01-23 06:25:30|13433.24|13313.24|13433.45|13313.45|13434.1|13314.1|13432.79|13312.79|9
1642919140000|2022-01-23 06:25:40|13433.27|13313.27|13431.39|13311.39|13433.27|13313.27|13431.39|13311.39|10
1642919150000|2022-01-23 06:25:50|13430.84|13310.84|13432.11|13312.11|13432.11|13312.11|13430.84|13310.84|10
1642919160000|2022-01-23 06:26:00|13433.24|13313.24|13434.1|13314.1|13434.1|13314.1|13431.78|13311.78|10
1642919170000|2022-01-23 06:26:10|13434.61|13314.61|13435.11|13315.11|13435.24|13315.24|13434.25|13314.25|10
1642919180000|2022-01-23 06:26:20|13435.1|13315.1|13435.28|13315.28|13436.17|13316.17|13435.1|13315.1|10
1642919190000|2022-01-23 06:26:30|13436.18|13316.18|13431.84|13311.84|13436.18|13316.18|13431.84|13311.84|10
1642919200000|2022-01-23 06:26:40|13431.94|13311.94|13428.14|13308.14|13431.95|13311.95|13428.14|13308.14|10
1642919210000|2022-01-23 06:26:50|13427.89|13307.89|13427.88|13307.88|13428.78|13308.78|13427.34|13307.34|10
1642919220000|2022-01-23 06:27:00|13427.71|13307.71|13423.83|13303.83|13427.71|13307.71|13423.83|13303.83|10
1642919230000|2022-01-23 06:27:10|13423.97|13303.97|13423.07|13303.07|13424.4|13304.4|13423.07|13303.07|10
1642919240000|2022-01-23 06:27:20|13423.09|13303.09|13422.27|13302.27|13423.47|13303.47|13422.05|13302.05|10
1642919250000|2022-01-23 06:27:30|13422.33|13302.33|13418.62|13298.62|13422.33|13302.33|13418.62|13298.62|10
1642919260000|2022-01-23 06:27:40|13418.83|13298.83|13417.66|13297.66|13418.83|13298.83|13416.37|13296.37|10
1642919270000|2022-01-23 06:27:50|13417.42|13297.42|13421.21|13301.21|13421.21|13301.21|13417.42|13297.42|10
1642919280000|2022-01-23 06:28:00|13421.56|13301.56|13424.45|13304.45|13424.45|13304.45|13421.56|13301.56|10
1642919290000|2022-01-23 06:28:10|13425.76|13305.76|13431.49|13311.49|13431.49|13311.49|13425.76|13305.76|9
1642919300000|2022-01-23 06:28:20|13431.53|13311.53|13436.08|13316.08|13436.08|13316.08|13431.53|13311.53|10
1642919310000|2022-01-23 06:28:30|13436.86|13316.86|13435.94|13315.94|13437.11|13317.11|13435.81|13315.81|10
1642919320000|2022-01-23 06:28:40|13435.84|13315.84|13436.57|13316.57|13436.63|13316.63|13435.23|13315.23|10
1642919330000|2022-01-23 06:28:50|13437|13317|13439.13|13319.13|13439.13|13319.13|13437|13317|10
1642919340000|2022-01-23 06:29:00|13439.5|13319.5|13438.88|13318.88|13440.42|13320.42|13438.79|13318.79|10
1642919350000|2022-01-23 06:29:10|13438.77|13318.77|13437.08|13317.08|13438.77|13318.77|13437.08|13317.08|10
1642919360000|2022-01-23 06:29:20|13436.94|13316.94|13439.35|13319.35|13440.07|13320.07|13436.94|13316.94|10
1642919370000|2022-01-23 06:29:30|13439.31|13319.31|13436.18|13316.18|13439.31|13319.31|13435.43|13315.43|9
1642919380000|2022-01-23 06:29:40|13435.41|13315.41|13433.66|13313.66|13435.41|13315.41|13433.4|13313.4|10
1642919390000|2022-01-23 06:29:50|13434.15|13314.15|13432.5|13312.5|13435.02|13315.02|13432.5|13312.5|10
1642919400000|2022-01-23 06:30:00|13431.77|13311.77|13430.97|13310.97|13431.77|13311.77|13430.26|13310.26|10
1642919410000|2022-01-23 06:30:10|13431.13|13311.13|13435.14|13315.14|13435.14|13315.14|13430.73|13310.73|10
1642919420000|2022-01-23 06:30:20|13435.89|13315.89|13436.8|13316.8|13437.08|13317.08|13435.89|13315.89|10
1642919430000|2022-01-23 06:30:30|13436.05|13316.05|13435.49|13315.49|13436.05|13316.05|13435.38|13315.38|8
1642919440000|2022-01-23 06:30:40|13435.16|13315.16|13430.98|13310.98|13435.16|13315.16|13430.98|13310.98|10
1642919450000|2022-01-23 06:30:50|13430.71|13310.71|13426.98|13306.98|13430.71|13310.71|13426.98|13306.98|10
1642919460000|2022-01-23 06:31:00|13426.61|13306.61|13424.84|13304.84|13426.61|13306.61|13424.01|13304.01|10
1642919470000|2022-01-23 06:31:10|13425.36|13305.36|13424.76|13304.76|13425.91|13305.91|13424.24|13304.24|10
1642919480000|2022-01-23 06:31:20|13424.59|13304.59|13429.63|13309.63|13429.63|13309.63|13424.59|13304.59|10
1642919490000|2022-01-23 06:31:30|13427.95|13307.95|13427.7|13307.7|13428.28|13308.28|13427.65|13307.65|10
1642919500000|2022-01-23 06:31:40|13428.04|13308.04|13429.56|13309.56|13429.56|13309.56|13427.66|13307.66|10
1642919510000|2022-01-23 06:31:50|13429.36|13309.36|13424.07|13304.07|13429.36|13309.36|13424.07|13304.07|10
1642919520000|2022-01-23 06:32:00|13423.88|13303.88|13421.71|13301.71|13423.88|13303.88|13421.07|13301.07|10
1642919530000|2022-01-23 06:32:10|13421.99|13301.99|13426.42|13306.42|13426.42|13306.42|13421.99|13301.99|10
1642919540000|2022-01-23 06:32:20|13426.84|13306.84|13427.77|13307.77|13427.8|13307.8|13426.84|13306.84|10
1642919550000|2022-01-23 06:32:30|13427.92|13307.92|13429.1|13309.1|13429.35|13309.35|13427.92|13307.92|10
1642919560000|2022-01-23 06:32:40|13429.13|13309.13|13426.59|13306.59|13429.13|13309.13|13426.24|13306.24|10
1642919570000|2022-01-23 06:32:50|13426.14|13306.14|13424.94|13304.94|13426.14|13306.14|13424.42|13304.42|10
1642919580000|2022-01-23 06:33:00|13425.15|13305.15|13425.09|13305.09|13425.71|13305.71|13424.78|13304.78|10
1642919590000|2022-01-23 06:33:10|13425.28|13305.28|13416.85|13296.85|13425.28|13305.28|13416.85|13296.85|10
1642919600000|2022-01-23 06:33:20|13416.7|13296.7|13411.69|13291.69|13416.7|13296.7|13411.69|13291.69|10
1642919610000|2022-01-23 06:33:30|13411.1|13291.1|13407.32|13287.32|13411.1|13291.1|13407.32|13287.32|8
1642919620000|2022-01-23 06:33:40|13407.42|13287.42|13406.84|13286.84|13407.42|13287.42|13406.26|13286.26|9
1642919630000|2022-01-23 06:33:50|13407.03|13287.03|13403.98|13283.98|13407.33|13287.33|13403.98|13283.98|10
1642919640000|2022-01-23 06:34:00|13403.95|13283.95|13402.15|13282.15|13403.95|13283.95|13402.15|13282.15|10
1642919650000|2022-01-23 06:34:10|13401.86|13281.86|13398.15|13278.15|13401.86|13281.86|13398.15|13278.15|10
1642919660000|2022-01-23 06:34:20|13396.92|13276.92|13394.84|13274.84|13396.92|13276.92|13393.85|13273.85|10
1642919670000|2022-01-23 06:34:30|13394.49|13274.49|13397.81|13277.81|13397.81|13277.81|13394.49|13274.49|10
1642919680000|2022-01-23 06:34:40|13398.13|13278.13|13400.37|13280.37|13400.37|13280.37|13398.13|13278.13|8
1642919690000|2022-01-23 06:34:50|13400.58|13280.58|13400.87|13280.87|13401.26|13281.26|13400.57|13280.57|10
1642919700000|2022-01-23 06:35:00|13400.67|13280.67|13404.42|13284.42|13404.42|13284.42|13400.67|13280.67|10
1642919710000|2022-01-23 06:35:10|13403.88|13283.88|13402.77|13282.77|13404.23|13284.23|13402.66|13282.66|9
1642919720000|2022-01-23 06:35:20|13402.54|13282.54|13402.55|13282.55|13403.63|13283.63|13402.05|13282.05|10
1642919730000|2022-01-23 06:35:30|13402.64|13282.64|13400.5|13280.5|13402.93|13282.93|13400.24|13280.24|10
1642919740000|2022-01-23 06:35:40|13399.94|13279.94|13401.45|13281.45|13401.66|13281.66|13399.94|13279.94|9
1642919750000|2022-01-23 06:35:50|13401.62|13281.62|13400.72|13280.72|13401.62|13281.62|13399.81|13279.81|10
1642919760000|2022-01-23 06:36:00|13400.47|13280.47|13398.88|13278.88|13400.47|13280.47|13398.88|13278.88|10
1642919770000|2022-01-23 06:36:10|13397.79|13277.79|13400.58|13280.58|13400.99|13280.99|13397.19|13277.19|10
1642919780000|2022-01-23 06:36:20|13400.8|13280.8|13404.64|13284.64|13404.64|13284.64|13400.8|13280.8|10
1642919790000|2022-01-23 06:36:30|13404.38|13284.38|13411.94|13291.94|13411.94|13291.94|13404.38|13284.38|10
1642919800000|2022-01-23 06:36:40|13412.73|13292.73|13412.37|13292.37|13413.16|13293.16|13411.83|13291.83|10
1642919810000|2022-01-23 06:36:50|13412.18|13292.18|13415.35|13295.35|13415.52|13295.52|13412.18|13292.18|10
1642919820000|2022-01-23 06:37:00|13416.07|13296.07|13417.49|13297.49|13417.49|13297.49|13415.35|13295.35|10
1642919830000|2022-01-23 06:37:10|13417.37|13297.37|13421.04|13301.04|13421.04|13301.04|13417.37|13297.37|10
1642919840000|2022-01-23 06:37:20|13421.06|13301.06|13421.27|13301.27|13421.92|13301.92|13420.72|13300.72|10
1642919850000|2022-01-23 06:37:30|13420.94|13300.94|13423.07|13303.07|13423.07|13303.07|13420.94|13300.94|10
1642919860000|2022-01-23 06:37:40|13423.23|13303.23|13423.32|13303.32|13423.35|13303.35|13422.94|13302.94|10
1642919870000|2022-01-23 06:37:50|13422.96|13302.96|13425.22|13305.22|13428.3|13308.3|13422.59|13302.59|10
1642919880000|2022-01-23 06:38:00|13424.06|13304.06|13414.6|13294.6|13424.06|13304.06|13414.6|13294.6|10
1642919890000|2022-01-23 06:38:10|13414.18|13294.18|13408.14|13288.14|13414.18|13294.18|13408.14|13288.14|10
1642919900000|2022-01-23 06:38:20|13408.07|13288.07|13404.94|13284.94|13408.07|13288.07|13404.94|13284.94|10
1642919910000|2022-01-23 06:38:30|13404|13284|13402.93|13282.93|13404|13284|13402.91|13282.91|10
1642919920000|2022-01-23 06:38:40|13402.8|13282.8|13402.83|13282.83|13403.15|13283.15|13402.58|13282.58|10
1642919930000|2022-01-23 06:38:50|13403.35|13283.35|13402.88|13282.88|13404.88|13284.88|13402.88|13282.88|10
1642919940000|2022-01-23 06:39:00|13403.12|13283.12|13402.86|13282.86|13403.12|13283.12|13401.14|13281.14|10
1642919950000|2022-01-23 06:39:10|13402.67|13282.67|13402.16|13282.16|13403.53|13283.53|13402.02|13282.02|10
1642919960000|2022-01-23 06:39:20|13402.01|13282.01|13400.27|13280.27|13402.01|13282.01|13400.27|13280.27|10
1642919970000|2022-01-23 06:39:30|13400.08|13280.08|13399.02|13279.02|13400.11|13280.11|13398.92|13278.92|10
1642919980000|2022-01-23 06:39:40|13399|13279|13401.53|13281.53|13401.53|13281.53|13399|13279|10
1642919990000|2022-01-23 06:39:50|13401.94|13281.94|13405.75|13285.75|13405.75|13285.75|13401.94|13281.94|10
1642920000000|2022-01-23 06:40:00|13405.84|13285.84|13407.81|13287.81|13407.81|13287.81|13405.84|13285.84|10
1642920010000|2022-01-23 06:40:10|13408.22|13288.22|13410.64|13290.64|13410.64|13290.64|13408.02|13288.02|10
1642920020000|2022-01-23 06:40:20|13411.02|13291.02|13413.37|13293.37|13413.78|13293.78|13411.02|13291.02|10
1642920030000|2022-01-23 06:40:30|13412.99|13292.99|13410.86|13290.86|13412.99|13292.99|13410.86|13290.86|10
1642920040000|2022-01-23 06:40:40|13410.38|13290.38|13409.16|13289.16|13410.53|13290.53|13409.16|13289.16|10
1642920050000|2022-01-23 06:40:50|13408.66|13288.66|13407.41|13287.41|13409.34|13289.34|13407.41|13287.41|9
1642920060000|2022-01-23 06:41:00|13406.3|13286.3|13394.23|13274.23|13406.43|13286.43|13394.23|13274.23|10
1642920070000|2022-01-23 06:41:10|13394.01|13274.01|13385.71|13265.71|13394.01|13274.01|13385.24|13265.24|10
1642920080000|2022-01-23 06:41:20|13384.48|13264.48|13385.18|13265.18|13386.05|13266.05|13384.48|13264.48|10
1642920090000|2022-01-23 06:41:30|13386.64|13266.64|13388.32|13268.32|13388.32|13268.32|13386.61|13266.61|10
1642920100000|2022-01-23 06:41:40|13388.98|13268.98|13390.59|13270.59|13391.17|13271.17|13388.98|13268.98|10
1642920110000|2022-01-23 06:41:50|13390.95|13270.95|13391.66|13271.66|13392.12|13272.12|13390.95|13270.95|9
1642920120000|2022-01-23 06:42:00|13390.94|13270.94|13387.65|13267.65|13390.94|13270.94|13387.65|13267.65|10
1642920130000|2022-01-23 06:42:10|13387.54|13267.54|13389.63|13269.63|13389.63|13269.63|13387.42|13267.42|10
1642920140000|2022-01-23 06:42:20|13389.85|13269.85|13388.28|13268.28|13389.92|13269.92|13388.28|13268.28|10
1642920150000|2022-01-23 06:42:30|13388.41|13268.41|13388.26|13268.26|13388.58|13268.58|13387.84|13267.84|10
1642920160000|2022-01-23 06:42:40|13388.17|13268.17|13389.29|13269.29|13389.29|13269.29|13387.94|13267.94|10
1642920170000|2022-01-23 06:42:50|13389.37|13269.37|13388.61|13268.61|13389.37|13269.37|13388.47|13268.47|10
1642920180000|2022-01-23 06:43:00|13388.86|13268.86|13389.27|13269.27|13389.64|13269.64|13388.86|13268.86|10
1642920190000|2022-01-23 06:43:10|13389.65|13269.65|13387.7|13267.7|13389.65|13269.65|13387.7|13267.7|10
1642920200000|2022-01-23 06:43:20|13387.21|13267.21|13389.36|13269.36|13389.36|13269.36|13387.09|13267.09|10
1642920210000|2022-01-23 06:43:30|13389.37|13269.37|13390.13|13270.13|13390.18|13270.18|13389.13|13269.13|9
1642920220000|2022-01-23 06:43:40|13389.63|13269.63|13391.32|13271.32|13391.51|13271.51|13389.63|13269.63|10
1642920230000|2022-01-23 06:43:50|13391.65|13271.65|13390|13270|13392.34|13272.34|13390|13270|10
1642920240000|2022-01-23 06:44:00|13389.37|13269.37|13387.76|13267.76|13389.37|13269.37|13387.76|13267.76|9
1642920250000|2022-01-23 06:44:10|13387.08|13267.08|13383.87|13263.87|13387.08|13267.08|13383.87|13263.87|10
1642920260000|2022-01-23 06:44:20|13384.13|13264.13|13385.39|13265.39|13386.01|13266.01|13384.13|13264.13|10
1642920270000|2022-01-23 06:44:30|13385.58|13265.58|13388.11|13268.11|13388.11|13268.11|13385.58|13265.58|9
1642920280000|2022-01-23 06:44:40|13388.02|13268.02|13388.97|13268.97|13388.97|13268.97|13387.55|13267.55|9
1642920290000|2022-01-23 06:44:50|13389.07|13269.07|13388.1|13268.1|13389.46|13269.46|13388.1|13268.1|10
1642920300000|2022-01-23 06:45:00|13388.26|13268.26|13389.69|13269.69|13389.69|13269.69|13388|13268|10
1642920310000|2022-01-23 06:45:10|13389.96|13269.96|13390.19|13270.19|13390.62|13270.62|13389.86|13269.86|10
1642920320000|2022-01-23 06:45:20|13389.81|13269.81|13391.45|13271.45|13391.45|13271.45|13389.81|13269.81|10
1642920330000|2022-01-23 06:45:30|13391.67|13271.67|13391.36|13271.36|13392.39|13272.39|13391.36|13271.36|10
1642920340000|2022-01-23 06:45:40|13391.1|13271.1|13391.18|13271.18|13391.18|13271.18|13390.07|13270.07|10
1642920350000|2022-01-23 06:45:50|13391.95|13271.95|13393.14|13273.14|13394|13274|13391.95|13271.95|10
1642920360000|2022-01-23 06:46:00|13393.31|13273.31|13396.99|13276.99|13396.99|13276.99|13393.31|13273.31|10
1642920370000|2022-01-23 06:46:10|13397.39|13277.39|13401.93|13281.93|13401.93|13281.93|13397.39|13277.39|10
1642920380000|2022-01-23 06:46:20|13403.05|13283.05|13405.13|13285.13|13405.25|13285.25|13403.05|13283.05|10
1642920390000|2022-01-23 06:46:30|13405.32|13285.32|13404.64|13284.64|13405.76|13285.76|13404.59|13284.59|10
1642920400000|2022-01-23 06:46:40|13404.72|13284.72|13405.03|13285.03|13405.03|13285.03|13404.26|13284.26|10
1642920410000|2022-01-23 06:46:50|13404.88|13284.88|13404.21|13284.21|13405.23|13285.23|13404.17|13284.17|10
1642920420000|2022-01-23 06:47:00|13403.56|13283.56|13401.07|13281.07|13403.56|13283.56|13401.07|13281.07|10
1642920430000|2022-01-23 06:47:10|13400.64|13280.64|13399.2|13279.2|13400.64|13280.64|13399.2|13279.2|10
1642920440000|2022-01-23 06:47:20|13398.89|13278.89|13399.02|13279.02|13399.17|13279.17|13397.9|13277.9|10
1642920450000|2022-01-23 06:47:30|13398.94|13278.94|13400.45|13280.45|13400.45|13280.45|13398.35|13278.35|10
1642920460000|2022-01-23 06:47:40|13400.16|13280.16|13400.68|13280.68|13400.87|13280.87|13399.54|13279.54|10
1642920470000|2022-01-23 06:47:50|13400.59|13280.59|13402.71|13282.71|13402.71|13282.71|13400.59|13280.59|10
1642920480000|2022-01-23 06:48:00|13403.15|13283.15|13403.44|13283.44|13403.44|13283.44|13402.95|13282.95|10
1642920490000|2022-01-23 06:48:10|13403.59|13283.59|13405.52|13285.52|13405.52|13285.52|13403.59|13283.59|10
1642920500000|2022-01-23 06:48:20|13406.29|13286.29|13404.86|13284.86|13406.29|13286.29|13404.86|13284.86|10
1642920510000|2022-01-23 06:48:30|13404.82|13284.82|13399.34|13279.34|13404.82|13284.82|13399.34|13279.34|10
1642920520000|2022-01-23 06:48:40|13398.48|13278.48|13398|13278|13398.97|13278.97|13397.86|13277.86|10
1642920530000|2022-01-23 06:48:50|13397.78|13277.78|13395|13275|13397.78|13277.78|13395|13275|10
1642920540000|2022-01-23 06:49:00|13394.82|13274.82|13392.3|13272.3|13394.82|13274.82|13392.3|13272.3|10
1642920550000|2022-01-23 06:49:10|13391.7|13271.7|13391.56|13271.56|13391.8|13271.8|13390.94|13270.94|10
1642920560000|2022-01-23 06:49:20|13391.68|13271.68|13389.61|13269.61|13391.68|13271.68|13389.52|13269.52|10
1642920570000|2022-01-23 06:49:30|13389.45|13269.45|13390.79|13270.79|13390.79|13270.79|13389.45|13269.45|10
1642920580000|2022-01-23 06:49:40|13391.02|13271.02|13392.4|13272.4|13392.4|13272.4|13390.35|13270.35|9
1642920590000|2022-01-23 06:49:50|13392.46|13272.46|13395.25|13275.25|13395.25|13275.25|13392.46|13272.46|10
1642920600000|2022-01-23 06:50:00|13395.44|13275.44|13398.06|13278.06|13398.47|13278.47|13395.44|13275.44|10
1642920610000|2022-01-23 06:50:10|13397.95|13277.95|13398.81|13278.81|13398.81|13278.81|13397.95|13277.95|10
1642920620000|2022-01-23 06:50:20|13398.98|13278.98|13400.46|13280.46|13400.72|13280.72|13398.98|13278.98|10
1642920630000|2022-01-23 06:50:30|13400.65|13280.65|13400.17|13280.17|13401.21|13281.21|13399.8|13279.8|10
1642920640000|2022-01-23 06:50:40|13399.27|13279.27|13397.18|13277.18|13399.52|13279.52|13397.18|13277.18|10
1642920650000|2022-01-23 06:50:50|13396.93|13276.93|13393.71|13273.71|13396.93|13276.93|13393.71|13273.71|10
1642920660000|2022-01-23 06:51:00|13393.19|13273.19|13390.75|13270.75|13393.19|13273.19|13390.75|13270.75|10
1642920670000|2022-01-23 06:51:10|13390.5|13270.5|13390.65|13270.65|13390.96|13270.96|13390.34|13270.34|10
1642920680000|2022-01-23 06:51:20|13389.93|13269.93|13390.51|13270.51|13390.62|13270.62|13389.54|13269.54|10
1642920690000|2022-01-23 06:51:30|13391.95|13271.95|13391.55|13271.55|13392.94|13272.94|13391.55|13271.55|10
1642920700000|2022-01-23 06:51:40|13391.26|13271.26|13394.47|13274.47|13394.47|13274.47|13391.26|13271.26|10
1642920710000|2022-01-23 06:51:50|13395.03|13275.03|13394.53|13274.53|13395.03|13275.03|13394.13|13274.13|10
1642920720000|2022-01-23 06:52:00|13394.83|13274.83|13395.13|13275.13|13395.67|13275.67|13394.75|13274.75|10
1642920730000|2022-01-23 06:52:10|13393.91|13273.91|13387.45|13267.45|13393.91|13273.91|13387.45|13267.45|10
1642920740000|2022-01-23 06:52:20|13387.62|13267.62|13382.38|13262.38|13387.62|13267.62|13382.38|13262.38|10
1642920750000|2022-01-23 06:52:30|13382.23|13262.23|13380.79|13260.79|13382.23|13262.23|13380.57|13260.57|10
1642920760000|2022-01-23 06:52:40|13380.98|13260.98|13380.37|13260.37|13381.26|13261.26|13380.17|13260.17|10
1642920770000|2022-01-23 06:52:50|13380.43|13260.43|13379.05|13259.05|13380.43|13260.43|13378.95|13258.95|10
1642920780000|2022-01-23 06:53:00|13379.07|13259.07|13380.01|13260.01|13380.08|13260.08|13378.75|13258.75|10
1642920790000|2022-01-23 06:53:10|13379.52|13259.52|13380.43|13260.43|13380.43|13260.43|13378.97|13258.97|10
1642920800000|2022-01-23 06:53:20|13380.42|13260.42|13381.58|13261.58|13381.87|13261.87|13380.11|13260.11|10
1642920810000|2022-01-23 06:53:30|13381.52|13261.52|13383.23|13263.23|13383.27|13263.27|13381.52|13261.52|10
1642920820000|2022-01-23 06:53:40|13383.49|13263.49|13387.41|13267.41|13387.41|13267.41|13383.4|13263.4|10
1642920830000|2022-01-23 06:53:50|13387.57|13267.57|13389.91|13269.91|13389.92|13269.92|13387.23|13267.23|10
1642920840000|2022-01-23 06:54:00|13390.04|13270.04|13390.62|13270.62|13390.62|13270.62|13390.04|13270.04|10
1642920850000|2022-01-23 06:54:10|13393.06|13273.06|13394.16|13274.16|13394.38|13274.38|13393.06|13273.06|10
1642920860000|2022-01-23 06:54:20|13394|13274|13394.92|13274.92|13394.92|13274.92|13394|13274|9
1642920870000|2022-01-23 06:54:30|13394.6|13274.6|13395.78|13275.78|13395.78|13275.78|13394.6|13274.6|10
1642920880000|2022-01-23 06:54:40|13396.19|13276.19|13396.39|13276.39|13396.39|13276.39|13395.73|13275.73|8
1642920890000|2022-01-23 06:54:50|13396.48|13276.48|13395.9|13275.9|13396.87|13276.87|13395.9|13275.9|10
1642920900000|2022-01-23 06:55:00|13395.78|13275.78|13392.97|13272.97|13395.78|13275.78|13392.87|13272.87|10
1642920910000|2022-01-23 06:55:10|13392.92|13272.92|13395.12|13275.12|13395.12|13275.12|13392.92|13272.92|10
1642920920000|2022-01-23 06:55:20|13396.75|13276.75|13404.17|13284.17|13404.17|13284.17|13396.68|13276.68|10
1642920930000|2022-01-23 06:55:30|13404.98|13284.98|13408.85|13288.85|13408.85|13288.85|13404.98|13284.98|10
1642920940000|2022-01-23 06:55:40|13408.86|13288.86|13410.92|13290.92|13410.92|13290.92|13408.86|13288.86|10
1642920950000|2022-01-23 06:55:50|13410.99|13290.99|13413.65|13293.65|13413.83|13293.83|13410.99|13290.99|10
1642920960000|2022-01-23 06:56:00|13412.93|13292.93|13415.3|13295.3|13415.37|13295.37|13412.93|13292.93|10
1642920970000|2022-01-23 06:56:10|13415.18|13295.18|13416.33|13296.33|13416.33|13296.33|13415.16|13295.16|10
1642920980000|2022-01-23 06:56:20|13416.46|13296.46|13417.32|13297.32|13417.83|13297.83|13416.27|13296.27|10
1642920990000|2022-01-23 06:56:30|13417.41|13297.41|13417.76|13297.76|13418|13298|13417.1|13297.1|10
1642921000000|2022-01-23 06:56:40|13417.62|13297.62|13419.63|13299.63|13419.63|13299.63|13417.62|13297.62|10
1642921010000|2022-01-23 06:56:50|13419.58|13299.58|13414.83|13294.83|13419.58|13299.58|13414.83|13294.83|10
1642921020000|2022-01-23 06:57:00|13414.3|13294.3|13413.49|13293.49|13414.81|13294.81|13413.49|13293.49|10
1642921030000|2022-01-23 06:57:10|13413.25|13293.25|13412.54|13292.54|13413.25|13293.25|13411.74|13291.74|10
1642921040000|2022-01-23 06:57:20|13411.7|13291.7|13413.04|13293.04|13413.04|13293.04|13411.25|13291.25|9
1642921050000|2022-01-23 06:57:30|13413.53|13293.53|13417.2|13297.2|13417.2|13297.2|13413.53|13293.53|10
1642921060000|2022-01-23 06:57:40|13417.22|13297.22|13420.32|13300.32|13420.51|13300.51|13417.22|13297.22|10
1642921070000|2022-01-23 06:57:50|13419.68|13299.68|13420.38|13300.38|13420.8|13300.8|13419.68|13299.68|9
1642921080000|2022-01-23 06:58:00|13420.39|13300.39|13422.17|13302.17|13422.3|13302.3|13420.39|13300.39|10
1642921090000|2022-01-23 06:58:10|13422.56|13302.56|13422.49|13302.49|13423.04|13303.04|13422.01|13302.01|10
1642921100000|2022-01-23 06:58:20|13422.46|13302.46|13420.94|13300.94|13422.46|13302.46|13420.94|13300.94|10
1642921110000|2022-01-23 06:58:30|13420.7|13300.7|13421.24|13301.24|13421.24|13301.24|13420.26|13300.26|8
1642921120000|2022-01-23 06:58:40|13421.6|13301.6|13423.01|13303.01|13423.49|13303.49|13421.6|13301.6|10
1642921130000|2022-01-23 06:58:50|13422.81|13302.81|13422|13302|13423.16|13303.16|13421.76|13301.76|10
1642921140000|2022-01-23 06:59:00|13421.57|13301.57|13420.99|13300.99|13421.6|13301.6|13420.96|13300.96|10
1642921150000|2022-01-23 06:59:10|13421.71|13301.71|13423.96|13303.96|13423.96|13303.96|13421.56|13301.56|9
1642921160000|2022-01-23 06:59:20|13424.06|13304.06|13425.57|13305.57|13425.57|13305.57|13423.84|13303.84|9
1642921170000|2022-01-23 06:59:30|13425.8|13305.8|13425.79|13305.79|13426.32|13306.32|13425.57|13305.57|9
1642921180000|2022-01-23 06:59:40|13425.72|13305.72|13426.83|13306.83|13426.9|13306.9|13425.59|13305.59|10
1642921190000|2022-01-23 06:59:50|13427.33|13307.33|13427.09|13307.09|13427.33|13307.33|13426.81|13306.81|10
1642921200000|2022-01-23 07:00:00|13427.23|13307.23|13427.88|13307.88|13427.88|13307.88|13427.16|13307.16|9
1642921210000|2022-01-23 07:00:10|13427.53|13307.53|13423.53|13303.53|13427.53|13307.53|13423.53|13303.53|10
1642921220000|2022-01-23 07:00:20|13423.83|13303.83|13422.7|13302.7|13423.83|13303.83|13422.7|13302.7|10
1642921230000|2022-01-23 07:00:30|13422.73|13302.73|13416.11|13296.11|13422.73|13302.73|13416.11|13296.11|10
1642921240000|2022-01-23 07:00:40|13415.56|13295.56|13413.61|13293.61|13415.56|13295.56|13413.61|13293.61|10
1642921250000|2022-01-23 07:00:50|13413.84|13293.84|13412.03|13292.03|13413.84|13293.84|13412.03|13292.03|10
1642921260000|2022-01-23 07:01:00|13412|13292|13416.31|13296.31|13416.31|13296.31|13412|13292|10
1642921270000|2022-01-23 07:01:10|13417.07|13297.07|13420.55|13300.55|13420.55|13300.55|13417.07|13297.07|9
1642921280000|2022-01-23 07:01:20|13420.33|13300.33|13423.15|13303.15|13423.19|13303.19|13420.33|13300.33|10
1642921290000|2022-01-23 07:01:30|13422.82|13302.82|13420.57|13300.57|13423.06|13303.06|13420.57|13300.57|10
1642921300000|2022-01-23 07:01:40|13420.35|13300.35|13418.32|13298.32|13420.35|13300.35|13418.32|13298.32|10
1642921310000|2022-01-23 07:01:50|13418.39|13298.39|13417.96|13297.96|13418.58|13298.58|13417.77|13297.77|9
1642921320000|2022-01-23 07:02:00|13418.1|13298.1|13419.51|13299.51|13419.81|13299.81|13418.1|13298.1|10
1642921330000|2022-01-23 07:02:10|13419.05|13299.05|13418.62|13298.62|13419.14|13299.14|13418.44|13298.44|10
1642921340000|2022-01-23 07:02:20|13418.51|13298.51|13417.79|13297.79|13418.74|13298.74|13417.79|13297.79|10
1642921350000|2022-01-23 07:02:30|13417.78|13297.78|13413.52|13293.52|13417.78|13297.78|13413.39|13293.39|10
1642921360000|2022-01-23 07:02:40|13412.94|13292.94|13414.64|13294.64|13414.64|13294.64|13412.94|13292.94|10
1642921370000|2022-01-23 07:02:50|13415.04|13295.04|13412.96|13292.96|13415.04|13295.04|13412.75|13292.75|10
1642921380000|2022-01-23 07:03:00|13412.87|13292.87|13413.49|13293.49|13413.49|13293.49|13412.04|13292.04|10
1642921390000|2022-01-23 07:03:10|13413.8|13293.8|13416.54|13296.54|13416.54|13296.54|13413.64|13293.64|10
1642921400000|2022-01-23 07:03:20|13416.48|13296.48|13417.57|13297.57|13417.86|13297.86|13416.48|13296.48|10
1642921410000|2022-01-23 07:03:30|13417.5|13297.5|13416.05|13296.05|13417.5|13297.5|13416.05|13296.05|10
1642921420000|2022-01-23 07:03:40|13415.79|13295.79|13417.1|13297.1|13417.1|13297.1|13414.76|13294.76|10
1642921430000|2022-01-23 07:03:50|13417.45|13297.45|13419.47|13299.47|13419.9|13299.9|13417.45|13297.45|10
1642921440000|2022-01-23 07:04:00|13419.9|13299.9|13422.09|13302.09|13422.12|13302.12|13419.9|13299.9|10
1642921450000|2022-01-23 07:04:10|13422.44|13302.44|13428.93|13308.93|13428.93|13308.93|13422.44|13302.44|10
1642921460000|2022-01-23 07:04:20|13429.35|13309.35|13436.14|13316.14|13436.14|13316.14|13429.35|13309.35|10
1642921470000|2022-01-23 07:04:30|13436.97|13316.97|13441.98|13321.98|13441.98|13321.98|13436.97|13316.97|10
1642921480000|2022-01-23 07:04:40|13443.14|13323.14|13446.46|13326.46|13446.79|13326.79|13443.14|13323.14|10
1642921490000|2022-01-23 07:04:50|13446.54|13326.54|13444.77|13324.77|13446.54|13326.54|13444.65|13324.65|10
1642921500000|2022-01-23 07:05:00|13444.7|13324.7|13445.21|13325.21|13445.76|13325.76|13444.7|13324.7|10
1642921510000|2022-01-23 07:05:10|13444.97|13324.97|13443.77|13323.77|13444.97|13324.97|13443.77|13323.77|10
1642921520000|2022-01-23 07:05:20|13443.32|13323.32|13445.07|13325.07|13445.36|13325.36|13443.3|13323.3|10
1642921530000|2022-01-23 07:05:30|13444.88|13324.88|13444.8|13324.8|13445.16|13325.16|13444.68|13324.68|10
1642921540000|2022-01-23 07:05:40|13445.15|13325.15|13446.81|13326.81|13446.81|13326.81|13445.15|13325.15|10
1642921550000|2022-01-23 07:05:50|13448.27|13328.27|13451.82|13331.82|13451.86|13331.86|13448.27|13328.27|9
1642921560000|2022-01-23 07:06:00|13452.43|13332.43|13455.37|13335.37|13455.56|13335.56|13452.29|13332.29|10
1642921570000|2022-01-23 07:06:10|13455.24|13335.24|13461.74|13341.74|13461.81|13341.81|13455.24|13335.24|10
1642921580000|2022-01-23 07:06:20|13462.13|13342.13|13462.79|13342.79|13463.72|13343.72|13462.13|13342.13|10
1642921590000|2022-01-23 07:06:30|13462.62|13342.62|13463.57|13343.57|13463.57|13343.57|13462.18|13342.18|9
1642921600000|2022-01-23 07:06:40|13463.7|13343.7|13465.66|13345.66|13465.88|13345.88|13463.7|13343.7|10
1642921610000|2022-01-23 07:06:50|13465.76|13345.76|13467.12|13347.12|13467.12|13347.12|13465.76|13345.76|10
1642921620000|2022-01-23 07:07:00|13469.2|13349.2|13473.6|13353.6|13473.6|13353.6|13469.2|13349.2|10
1642921630000|2022-01-23 07:07:10|13474.21|13354.21|13478.34|13358.34|13478.34|13358.34|13474.21|13354.21|10
1642921640000|2022-01-23 07:07:20|13478.16|13358.16|13484.93|13364.93|13484.93|13364.93|13478.09|13358.09|10
1642921650000|2022-01-23 07:07:30|13484.94|13364.94|13487.32|13367.32|13487.74|13367.74|13484.94|13364.94|8
1642921660000|2022-01-23 07:07:40|13486.81|13366.81|13487.99|13367.99|13487.99|13367.99|13486.44|13366.44|10
1642921670000|2022-01-23 07:07:50|13488.29|13368.29|13485.45|13365.45|13488.83|13368.83|13485.45|13365.45|10
1642921680000|2022-01-23 07:08:00|13485.65|13365.65|13480.84|13360.84|13485.65|13365.65|13480.84|13360.84|10
1642921690000|2022-01-23 07:08:10|13481.12|13361.12|13479.68|13359.68|13483.59|13363.59|13479.68|13359.68|10
1642921700000|2022-01-23 07:08:20|13479.07|13359.07|13479.88|13359.88|13479.88|13359.88|13478.66|13358.66|10
1642921710000|2022-01-23 07:08:30|13480.06|13360.06|13484.18|13364.18|13484.18|13364.18|13479.82|13359.82|10
1642921720000|2022-01-23 07:08:40|13484.87|13364.87|13488.21|13368.21|13488.21|13368.21|13484.87|13364.87|10
1642921730000|2022-01-23 07:08:50|13488.48|13368.48|13490.62|13370.62|13490.62|13370.62|13488.48|13368.48|9
1642921740000|2022-01-23 07:09:00|13492.94|13372.94|13495.57|13375.57|13495.57|13375.57|13492.81|13372.81|10
1642921750000|2022-01-23 07:09:10|13495.81|13375.81|13497.72|13377.72|13497.72|13377.72|13495.81|13375.81|9
1642921760000|2022-01-23 07:09:20|13497.57|13377.57|13500.43|13380.43|13500.43|13380.43|13497.57|13377.57|10
1642921770000|2022-01-23 07:09:30|13500.41|13380.41|13502.5|13382.5|13503.53|13383.53|13499.52|13379.52|10
1642921780000|2022-01-23 07:09:40|13502.4|13382.4|13498.76|13378.76|13502.4|13382.4|13498.76|13378.76|10
1642921790000|2022-01-23 07:09:50|13498.52|13378.52|13501.92|13381.92|13501.93|13381.93|13498.52|13378.52|10
1642921800000|2022-01-23 07:10:00|13501.94|13381.94|13502.6|13382.6|13502.6|13382.6|13501.25|13381.25|10
1642921810000|2022-01-23 07:10:10|13502.38|13382.38|13499.37|13379.37|13502.38|13382.38|13499.37|13379.37|10
1642921820000|2022-01-23 07:10:20|13501.75|13381.75|13500.89|13380.89|13502.36|13382.36|13500.43|13380.43|10
1642921830000|2022-01-23 07:10:30|13503.21|13383.21|13510.61|13390.61|13511.24|13391.24|13503.21|13383.21|10
1642921840000|2022-01-23 07:10:40|13511.55|13391.55|13514.95|13394.95|13514.95|13394.95|13511.5|13391.5|10
1642921850000|2022-01-23 07:10:50|13515.35|13395.35|13519.2|13399.2|13519.66|13399.66|13515.35|13395.35|10
1642921860000|2022-01-23 07:11:00|13518.58|13398.58|13522.48|13402.48|13522.64|13402.64|13518.58|13398.58|10
1642921870000|2022-01-23 07:11:10|13522.32|13402.32|13529.79|13409.79|13529.79|13409.79|13522.32|13402.32|10
1642921880000|2022-01-23 07:11:20|13529.44|13409.44|13528.18|13408.18|13531.2|13411.2|13528.18|13408.18|10
1642921890000|2022-01-23 07:11:30|13527.53|13407.53|13524.4|13404.4|13527.53|13407.53|13524.4|13404.4|10
1642921900000|2022-01-23 07:11:40|13524.28|13404.28|13524.49|13404.49|13525.28|13405.28|13524.28|13404.28|10
1642921910000|2022-01-23 07:11:50|13524.37|13404.37|13524.44|13404.44|13524.76|13404.76|13523.99|13403.99|9
1642921920000|2022-01-23 07:12:00|13525.04|13405.04|13526.19|13406.19|13526.69|13406.69|13525.04|13405.04|9
1642921930000|2022-01-23 07:12:10|13526.88|13406.88|13517.88|13397.88|13528.03|13408.03|13517.88|13397.88|10
1642921940000|2022-01-23 07:12:20|13518.35|13398.35|13523.74|13403.74|13524.36|13404.36|13518.35|13398.35|10
1642921950000|2022-01-23 07:12:30|13523.87|13403.87|13529.09|13409.09|13529.09|13409.09|13523.39|13403.39|10
1642921960000|2022-01-23 07:12:40|13530.3|13410.3|13535.1|13415.1|13535.1|13415.1|13530.3|13410.3|10
1642921970000|2022-01-23 07:12:50|13535.86|13415.86|13541.03|13421.03|13541.03|13421.03|13535.86|13415.86|10
1642921980000|2022-01-23 07:13:00|13541.27|13421.27|13542.52|13422.52|13542.67|13422.67|13540.89|13420.89|9
1642921990000|2022-01-23 07:13:10|13542.79|13422.79|13538.04|13418.04|13542.79|13422.79|13538.04|13418.04|10
1642922000000|2022-01-23 07:13:20|13541.78|13421.78|13540.42|13420.42|13541.78|13421.78|13539.44|13419.44|10
1642922010000|2022-01-23 07:13:30|13540.9|13420.9|13543.41|13423.41|13543.41|13423.41|13540.57|13420.57|10
1642922020000|2022-01-23 07:13:40|13543.83|13423.83|13544.5|13424.5|13544.79|13424.79|13543.52|13423.52|9
1642922030000|2022-01-23 07:13:50|13544.24|13424.24|13545.2|13425.2|13545.2|13425.2|13544.24|13424.24|10
1642922040000|2022-01-23 07:14:00|13545.72|13425.72|13554.02|13434.02|13554.02|13434.02|13545.72|13425.72|10
1642922050000|2022-01-23 07:14:10|13554.44|13434.44|13555.16|13435.16|13555.62|13435.62|13554.44|13434.44|10
1642922060000|2022-01-23 07:14:20|13555.41|13435.41|13559.31|13439.31|13559.31|13439.31|13555.41|13435.41|10
1642922070000|2022-01-23 07:14:30|13559.46|13439.46|13563.45|13443.45|13564.07|13444.07|13559.46|13439.46|10
1642922080000|2022-01-23 07:14:40|13563.12|13443.12|13564.17|13444.17|13564.17|13444.17|13560.69|13440.69|10
1642922090000|2022-01-23 07:14:50|13564.37|13444.37|13564.18|13444.18|13565.16|13445.16|13564.01|13444.01|10
1642922100000|2022-01-23 07:15:00|13563.98|13443.98|13565.09|13445.09|13565.8|13445.8|13563.98|13443.98|10
1642922110000|2022-01-23 07:15:10|13564.98|13444.98|13565.13|13445.13|13566.06|13446.06|13564.63|13444.63|10
1642922120000|2022-01-23 07:15:20|13565.85|13445.85|13564.7|13444.7|13566.16|13446.16|13563.56|13443.56|10
1642922130000|2022-01-23 07:15:30|13563.84|13443.84|13565.06|13445.06|13565.06|13445.06|13563.84|13443.84|10
1642922140000|2022-01-23 07:15:40|13565.76|13445.76|13566.92|13446.92|13567.44|13447.44|13565.76|13445.76|10
1642922150000|2022-01-23 07:15:50|13566.72|13446.72|13574.2|13454.2|13574.2|13454.2|13566.72|13446.72|10
1642922160000|2022-01-23 07:16:00|13574.05|13454.05|13576.66|13456.66|13577.38|13457.38|13574.05|13454.05|10
1642922170000|2022-01-23 07:16:10|13576.45|13456.45|13576.4|13456.4|13576.45|13456.45|13575.55|13455.55|10
1642922180000|2022-01-23 07:16:20|13578|13458|13578.81|13458.81|13578.81|13458.81|13577.37|13457.37|10
1642922190000|2022-01-23 07:16:30|13577.51|13457.51|13568.64|13448.64|13577.51|13457.51|13568.64|13448.64|10
1642922200000|2022-01-23 07:16:40|13568.54|13448.54|13565.76|13445.76|13568.54|13448.54|13565.22|13445.22|10
1642922210000|2022-01-23 07:16:50|13566.11|13446.11|13566.36|13446.36|13566.51|13446.51|13564.9|13444.9|10
1642922220000|2022-01-23 07:17:00|13566.68|13446.68|13570.75|13450.75|13571.21|13451.21|13566.68|13446.68|10
1642922230000|2022-01-23 07:17:10|13570.6|13450.6|13569.33|13449.33|13570.99|13450.99|13568.7|13448.7|10
1642922240000|2022-01-23 07:17:20|13569.77|13449.77|13569.04|13449.04|13569.96|13449.96|13568.84|13448.84|10
1642922250000|2022-01-23 07:17:30|13568.33|13448.33|13563.41|13443.41|13568.33|13448.33|13562.97|13442.97|10
1642922260000|2022-01-23 07:17:40|13562.76|13442.76|13560.9|13440.9|13562.92|13442.92|13560.77|13440.77|10
1642922270000|2022-01-23 07:17:50|13560.94|13440.94|13561.33|13441.33|13561.33|13441.33|13559.01|13439.01|10
1642922280000|2022-01-23 07:18:00|13561.19|13441.19|13558.93|13438.93|13561.22|13441.22|13558.93|13438.93|10
1642922290000|2022-01-23 07:18:10|13559.06|13439.06|13560.49|13440.49|13560.49|13440.49|13558.56|13438.56|10
1642922300000|2022-01-23 07:18:20|13561.53|13441.53|13562.58|13442.58|13562.79|13442.79|13561.53|13441.53|10
1642922310000|2022-01-23 07:18:30|13562.77|13442.77|13569.47|13449.47|13570.27|13450.27|13562.58|13442.58|10
1642922320000|2022-01-23 07:18:40|13569.38|13449.38|13568.59|13448.59|13570.9|13450.9|13568.22|13448.22|10
1642922330000|2022-01-23 07:18:50|13567.95|13447.95|13563.53|13443.53|13567.95|13447.95|13563.53|13443.53|10
1642922340000|2022-01-23 07:19:00|13563.17|13443.17|13560.17|13440.17|13563.28|13443.28|13560.05|13440.05|10
1642922350000|2022-01-23 07:19:10|13559.56|13439.56|13559.3|13439.3|13561.63|13441.63|13559.3|13439.3|10
1642922360000|2022-01-23 07:19:20|13559.36|13439.36|13560.2|13440.2|13560.2|13440.2|13558.95|13438.95|10
1642922370000|2022-01-23 07:19:30|13560.81|13440.81|13562.52|13442.52|13562.52|13442.52|13560.81|13440.81|10
1642922380000|2022-01-23 07:19:40|13562.53|13442.53|13560.86|13440.86|13562.53|13442.53|13560.4|13440.4|10
1642922390000|2022-01-23 07:19:50|13560.4|13440.4|13562.04|13442.04|13563.18|13443.18|13560.26|13440.26|9
1642922400000|2022-01-23 07:20:00|13562.64|13442.64|13559.6|13439.6|13562.64|13442.64|13559.6|13439.6|10
1642922410000|2022-01-23 07:20:10|13559.77|13439.77|13556.92|13436.92|13559.77|13439.77|13556.87|13436.87|10
1642922420000|2022-01-23 07:20:20|13557.14|13437.14|13551.66|13431.66|13557.27|13437.27|13551.66|13431.66|10
1642922430000|2022-01-23 07:20:30|13551.87|13431.87|13553.48|13433.48|13554.48|13434.48|13551.87|13431.87|10
1642922440000|2022-01-23 07:20:40|13553.21|13433.21|13552.64|13432.64|13553.21|13433.21|13552.19|13432.19|10
1642922450000|2022-01-23 07:20:50|13552.61|13432.61|13557.63|13437.63|13557.63|13437.63|13552.61|13432.61|10
1642922460000|2022-01-23 07:21:00|13558.15|13438.15|13560.54|13440.54|13560.54|13440.54|13557.81|13437.81|10
1642922470000|2022-01-23 07:21:10|13561.38|13441.38|13565.11|13445.11|13566.23|13446.23|13561.38|13441.38|10
1642922480000|2022-01-23 07:21:20|13565.08|13445.08|13564.23|13444.23|13565.08|13445.08|13563.01|13443.01|10
1642922490000|2022-01-23 07:21:30|13563.78|13443.78|13562.46|13442.46|13564.08|13444.08|13562.3|13442.3|10
1642922500000|2022-01-23 07:21:40|13561.87|13441.87|13560.6|13440.6|13561.92|13441.92|13560.6|13440.6|10
1642922510000|2022-01-23 07:21:50|13561|13441|13562.59|13442.59|13562.69|13442.69|13561|13441|10
1642922520000|2022-01-23 07:22:00|13563.35|13443.35|13560.58|13440.58|13563.35|13443.35|13560.58|13440.58|10
1642922530000|2022-01-23 07:22:10|13560.26|13440.26|13561.21|13441.21|13561.93|13441.93|13560.24|13440.24|10
1642922540000|2022-01-23 07:22:20|13562.07|13442.07|13563.4|13443.4|13563.82|13443.82|13562.07|13442.07|10
1642922550000|2022-01-23 07:22:30|13564.1|13444.1|13567.1|13447.1|13567.1|13447.1|13563.23|13443.23|10
1642922560000|2022-01-23 07:22:40|13567.27|13447.27|13567.03|13447.03|13569|13449|13566.75|13446.75|10
1642922570000|2022-01-23 07:22:50|13567.43|13447.43|13575.93|13455.93|13575.93|13455.93|13567.43|13447.43|10
1642922580000|2022-01-23 07:23:00|13576.39|13456.39|13586.63|13466.63|13586.63|13466.63|13576.39|13456.39|10
1642922590000|2022-01-23 07:23:10|13586.32|13466.32|13587.03|13467.03|13588|13468|13584.94|13464.94|10
1642922600000|2022-01-23 07:23:20|13586.72|13466.72|13584.37|13464.37|13586.83|13466.83|13584.37|13464.37|10
1642922610000|2022-01-23 07:23:30|13584.82|13464.82|13578.88|13458.88|13584.82|13464.82|13578.06|13458.06|10
1642922620000|2022-01-23 07:23:40|13578.67|13458.67|13576.63|13456.63|13578.67|13458.67|13576.34|13456.34|10
1642922630000|2022-01-23 07:23:50|13577.14|13457.14|13574.19|13454.19|13577.14|13457.14|13574.19|13454.19|10
1642922640000|2022-01-23 07:24:00|13573.26|13453.26|13571.89|13451.89|13573.78|13453.78|13571.89|13451.89|10
1642922650000|2022-01-23 07:24:10|13571.53|13451.53|13571.86|13451.86|13572.1|13452.1|13570.68|13450.68|10
1642922660000|2022-01-23 07:24:20|13571.79|13451.79|13571.41|13451.41|13571.79|13451.79|13571.03|13451.03|9
1642922670000|2022-01-23 07:24:30|13571.38|13451.38|13570.39|13450.39|13571.78|13451.78|13570.27|13450.27|10
1642922680000|2022-01-23 07:24:40|13570.21|13450.21|13569.19|13449.19|13570.8|13450.8|13568.83|13448.83|10
1642922690000|2022-01-23 07:24:50|13569.35|13449.35|13566.68|13446.68|13569.35|13449.35|13566.49|13446.49|10
1642922700000|2022-01-23 07:25:00|13566.55|13446.55|13568.22|13448.22|13568.22|13448.22|13566.25|13446.25|10
1642922710000|2022-01-23 07:25:10|13568.12|13448.12|13562.98|13442.98|13568.14|13448.14|13562.98|13442.98|10
1642922720000|2022-01-23 07:25:20|13560.13|13440.13|13557.29|13437.29|13560.13|13440.13|13556.32|13436.32|10
1642922730000|2022-01-23 07:25:30|13556.2|13436.2|13556.34|13436.34|13557.79|13437.79|13556.16|13436.16|10
1642922740000|2022-01-23 07:25:40|13556.15|13436.15|13556.09|13436.09|13556.4|13436.4|13556.09|13436.09|9
1642922750000|2022-01-23 07:25:50|13555.85|13435.85|13555.99|13435.99|13556.1|13436.1|13555.36|13435.36|10
1642922760000|2022-01-23 07:26:00|13555.44|13435.44|13556.99|13436.99|13556.99|13436.99|13555.44|13435.44|10
1642922770000|2022-01-23 07:26:10|13557.58|13437.58|13563.82|13443.82|13563.82|13443.82|13557.55|13437.55|10
1642922780000|2022-01-23 07:26:20|13563.72|13443.72|13563.55|13443.55|13564.57|13444.57|13563.4|13443.4|10
1642922790000|2022-01-23 07:26:30|13565.48|13445.48|13574.88|13454.88|13575.21|13455.21|13565.48|13445.48|9
1642922800000|2022-01-23 07:26:40|13575.88|13455.88|13583.88|13463.88|13583.88|13463.88|13575.88|13455.88|10
1642922810000|2022-01-23 07:26:50|13584.8|13464.8|13591.5|13471.5|13591.5|13471.5|13584.8|13464.8|10
1642922820000|2022-01-23 07:27:00|13592.81|13472.81|13599.39|13479.39|13599.39|13479.39|13592.81|13472.81|10
1642922830000|2022-01-23 07:27:10|13599.82|13479.82|13601.46|13481.46|13603.23|13483.23|13599.82|13479.82|10
1642922840000|2022-01-23 07:27:20|13601.95|13481.95|13599.83|13479.83|13601.95|13481.95|13599.83|13479.83|10
1642922850000|2022-01-23 07:27:30|13599.85|13479.85|13598.92|13478.92|13600.5|13480.5|13598.79|13478.79|10
1642922860000|2022-01-23 07:27:40|13598.68|13478.68|13597.68|13477.68|13599.3|13479.3|13597.68|13477.68|10
1642922870000|2022-01-23 07:27:50|13599.12|13479.12|13602.76|13482.76|13602.76|13482.76|13599.12|13479.12|10
1642922880000|2022-01-23 07:28:00|13602.8|13482.8|13602.11|13482.11|13602.8|13482.8|13601.37|13481.37|10
1642922890000|2022-01-23 07:28:10|13602.53|13482.53|13601.57|13481.57|13602.73|13482.73|13600.73|13480.73|10
1642922900000|2022-01-23 07:28:20|13601.56|13481.56|13593.65|13473.65|13601.56|13481.56|13593.65|13473.65|10
1642922910000|2022-01-23 07:28:30|13592.83|13472.83|13590.8|13470.8|13592.83|13472.83|13590.8|13470.8|10
1642922920000|2022-01-23 07:28:40|13590.56|13470.56|13588.61|13468.61|13590.66|13470.66|13588.61|13468.61|10
1642922930000|2022-01-23 07:28:50|13588.17|13468.17|13588.63|13468.63|13588.63|13468.63|13587.29|13467.29|10
1642922940000|2022-01-23 07:29:00|13588.75|13468.75|13593.6|13473.6|13593.63|13473.63|13588.75|13468.75|10
1642922950000|2022-01-23 07:29:10|13593.44|13473.44|13596.85|13476.85|13597.25|13477.25|13593.44|13473.44|10
1642922960000|2022-01-23 07:29:20|13596.54|13476.54|13597.07|13477.07|13597.07|13477.07|13595.42|13475.42|10
1642922970000|2022-01-23 07:29:30|13599.92|13479.92|13607.25|13487.25|13607.52|13487.52|13599.59|13479.59|10
1642922980000|2022-01-23 07:29:40|13607.38|13487.38|13613.13|13493.13|13613.13|13493.13|13607.38|13487.38|10
1642922990000|2022-01-23 07:29:50|13615.35|13495.35|13615.39|13495.39|13616.47|13496.47|13615.14|13495.14|10
1642923000000|2022-01-23 07:30:00|13617.45|13497.45|13619.18|13499.18|13620.48|13500.48|13617.45|13497.45|10
1642923010000|2022-01-23 07:30:10|13618|13498|13616.96|13496.96|13618|13498|13615.42|13495.42|10
1642923020000|2022-01-23 07:30:20|13617.15|13497.15|13615.21|13495.21|13617.15|13497.15|13614.96|13494.96|10
1642923030000|2022-01-23 07:30:30|13614.73|13494.73|13616.57|13496.57|13616.57|13496.57|13614.73|13494.73|10
1642923040000|2022-01-23 07:30:40|13618.18|13498.18|13621.23|13501.23|13621.23|13501.23|13618.11|13498.11|10
1642923050000|2022-01-23 07:30:50|13622.16|13502.16|13628.69|13508.69|13628.69|13508.69|13622.16|13502.16|10
1642923060000|2022-01-23 07:31:00|13630.09|13510.09|13634.34|13514.34|13634.34|13514.34|13630.09|13510.09|10
1642923070000|2022-01-23 07:31:10|13635.18|13515.18|13636.59|13516.59|13639.04|13519.04|13635.18|13515.18|10
1642923080000|2022-01-23 07:31:20|13636.15|13516.15|13632.17|13512.17|13636.15|13516.15|13631.69|13511.69|10
1642923090000|2022-01-23 07:31:30|13631.92|13511.92|13627.86|13507.86|13631.92|13511.92|13627.74|13507.74|9
1642923100000|2022-01-23 07:31:40|13627.74|13507.74|13626.16|13506.16|13627.74|13507.74|13626.16|13506.16|10
1642923110000|2022-01-23 07:31:50|13626.41|13506.41|13620.08|13500.08|13626.41|13506.41|13620.08|13500.08|10
1642923120000|2022-01-23 07:32:00|13618.84|13498.84|13617.2|13497.2|13618.84|13498.84|13617.2|13497.2|10
1642923130000|2022-01-23 07:32:10|13615.83|13495.83|13615.6|13495.6|13615.91|13495.91|13614.98|13494.98|10
1642923140000|2022-01-23 07:32:20|13615.99|13495.99|13610.43|13490.43|13615.99|13495.99|13610.43|13490.43|10
1642923150000|2022-01-23 07:32:30|13610.32|13490.32|13612.62|13492.62|13613.31|13493.31|13610.09|13490.09|9
1642923160000|2022-01-23 07:32:40|13612.16|13492.16|13611.31|13491.31|13612.16|13492.16|13611|13491|10
1642923170000|2022-01-23 07:32:50|13610.9|13490.9|13609.87|13489.87|13610.9|13490.9|13608.8|13488.8|10
1642923180000|2022-01-23 07:33:00|13609.41|13489.41|13606.6|13486.6|13609.41|13489.41|13606.39|13486.39|10
1642923190000|2022-01-23 07:33:10|13606.14|13486.14|13600.33|13480.33|13608.39|13488.39|13600.33|13480.33|10
1642923200000|2022-01-23 07:33:20|13599.77|13479.77|13593.41|13473.41|13599.77|13479.77|13593.41|13473.41|10
1642923210000|2022-01-23 07:33:30|13593.42|13473.42|13596.89|13476.89|13596.89|13476.89|13593.42|13473.42|10
1642923220000|2022-01-23 07:33:40|13597.91|13477.91|13605.17|13485.17|13605.32|13485.32|13597.91|13477.91|10
1642923230000|2022-01-23 07:33:50|13604.81|13484.81|13603.05|13483.05|13604.85|13484.85|13603.04|13483.04|10
1642923240000|2022-01-23 07:34:00|13603.13|13483.13|13601.96|13481.96|13603.13|13483.13|13601.41|13481.41|10
1642923250000|2022-01-23 07:34:10|13602.02|13482.02|13600.66|13480.66|13602.02|13482.02|13600.11|13480.11|9
1642923260000|2022-01-23 07:34:20|13600.93|13480.93|13600.48|13480.48|13600.93|13480.93|13599.3|13479.3|10
1642923270000|2022-01-23 07:34:30|13600.51|13480.51|13600.75|13480.75|13600.78|13480.78|13600.17|13480.17|10
1642923280000|2022-01-23 07:34:40|13601.55|13481.55|13604.99|13484.99|13604.99|13484.99|13601.55|13481.55|10
1642923290000|2022-01-23 07:34:50|13606.07|13486.07|13608.74|13488.74|13608.74|13488.74|13606.07|13486.07|10
1642923300000|2022-01-23 07:35:00|13609.72|13489.72|13612.14|13492.14|13612.14|13492.14|13609.72|13489.72|10
1642923310000|2022-01-23 07:35:10|13612.12|13492.12|13612.65|13492.65|13613.42|13493.42|13611.69|13491.69|10
1642923320000|2022-01-23 07:35:20|13612.47|13492.47|13612.85|13492.85|13614.76|13494.76|13612.47|13492.47|10
1642923330000|2022-01-23 07:35:30|13613|13493|13610.07|13490.07|13613|13493|13610.07|13490.07|10
1642923340000|2022-01-23 07:35:40|13609.94|13489.94|13607.83|13487.83|13609.94|13489.94|13607.83|13487.83|10
1642923350000|2022-01-23 07:35:50|13607.98|13487.98|13607.49|13487.49|13608.24|13488.24|13607.44|13487.44|9
1642923360000|2022-01-23 07:36:00|13607.26|13487.26|13606.5|13486.5|13607.26|13487.26|13606.18|13486.18|10
1642923370000|2022-01-23 07:36:10|13609.54|13489.54|13603.99|13483.99|13609.54|13489.54|13603.99|13483.99|10
1642923380000|2022-01-23 07:36:20|13604.27|13484.27|13600.42|13480.42|13604.27|13484.27|13600.39|13480.39|10
1642923390000|2022-01-23 07:36:30|13600.08|13480.08|13602.33|13482.33|13602.33|13482.33|13600.08|13480.08|10
1642923400000|2022-01-23 07:36:40|13602.77|13482.77|13607.57|13487.57|13607.57|13487.57|13602.77|13482.77|10
1642923410000|2022-01-23 07:36:50|13607.64|13487.64|13607.19|13487.19|13608.95|13488.95|13607.14|13487.14|10
1642923420000|2022-01-23 07:37:00|13607|13487|13609.85|13489.85|13609.85|13489.85|13607|13487|10
1642923430000|2022-01-23 07:37:10|13609.67|13489.67|13608.83|13488.83|13609.67|13489.67|13607.85|13487.85|10
1642923440000|2022-01-23 07:37:20|13608.65|13488.65|13610.68|13490.68|13610.68|13490.68|13607.66|13487.66|10
1642923450000|2022-01-23 07:37:30|13610.48|13490.48|13612.95|13492.95|13612.95|13492.95|13610.48|13490.48|10
1642923460000|2022-01-23 07:37:40|13613.42|13493.42|13616.91|13496.91|13616.91|13496.91|13613.42|13493.42|10
1642923470000|2022-01-23 07:37:50|13616.67|13496.67|13615.64|13495.64|13616.69|13496.69|13615.08|13495.08|10
1642923480000|2022-01-23 07:38:00|13615.63|13495.63|13614.44|13494.44|13616.32|13496.32|13614.44|13494.44|10
1642923490000|2022-01-23 07:38:10|13613.66|13493.66|13612.22|13492.22|13613.66|13493.66|13612.22|13492.22|10
1642923500000|2022-01-23 07:38:20|13611.88|13491.88|13611.75|13491.75|13612.07|13492.07|13611.26|13491.26|10
1642923510000|2022-01-23 07:38:30|13611.66|13491.66|13608.35|13488.35|13611.66|13491.66|13608.35|13488.35|10
1642923520000|2022-01-23 07:38:40|13607.88|13487.88|13613.21|13493.21|13613.21|13493.21|13607.88|13487.88|10
1642923530000|2022-01-23 07:38:50|13613.86|13493.86|13616.5|13496.5|13616.85|13496.85|13613.86|13493.86|10
1642923540000|2022-01-23 07:39:00|13616.34|13496.34|13615.57|13495.57|13616.34|13496.34|13614.96|13494.96|10
1642923550000|2022-01-23 07:39:10|13615.86|13495.86|13618.07|13498.07|13618.3|13498.3|13615.86|13495.86|10
1642923560000|2022-01-23 07:39:20|13619.07|13499.07|13622.91|13502.91|13623.39|13503.39|13619.07|13499.07|10
1642923570000|2022-01-23 07:39:30|13623.66|13503.66|13628.51|13508.51|13628.82|13508.82|13623.66|13503.66|10
1642923580000|2022-01-23 07:39:40|13628.17|13508.17|13629.64|13509.64|13630.07|13510.07|13628.17|13508.17|10
1642923590000|2022-01-23 07:39:50|13629.43|13509.43|13627.68|13507.68|13629.43|13509.43|13627.68|13507.68|10
1642923600000|2022-01-23 07:40:00|13626.36|13506.36|13624.89|13504.89|13626.36|13506.36|13624.25|13504.25|10
1642923610000|2022-01-23 07:40:10|13624.9|13504.9|13625.01|13505.01|13625.19|13505.19|13624.32|13504.32|10
1642923620000|2022-01-23 07:40:20|13625.48|13505.48|13628.13|13508.13|13628.45|13508.45|13625.48|13505.48|10
1642923630000|2022-01-23 07:40:30|13628.84|13508.84|13631.6|13511.6|13631.8|13511.8|13628.84|13508.84|10
1642923640000|2022-01-23 07:40:40|13631.93|13511.93|13633.34|13513.34|13633.36|13513.36|13631.93|13511.93|10
1642923650000|2022-01-23 07:40:50|13634.02|13514.02|13634.21|13514.21|13634.48|13514.48|13633.93|13513.93|10
1642923660000|2022-01-23 07:41:00|13633.92|13513.92|13636.96|13516.96|13636.96|13516.96|13633.92|13513.92|10
1642923670000|2022-01-23 07:41:10|13637.04|13517.04|13639.26|13519.26|13639.26|13519.26|13636.84|13516.84|10
1642923680000|2022-01-23 07:41:20|13639.2|13519.2|13638.91|13518.91|13639.2|13519.2|13638.11|13518.11|9
1642923690000|2022-01-23 07:41:30|13638.74|13518.74|13639.82|13519.82|13639.82|13519.82|13638.74|13518.74|10
1642923700000|2022-01-23 07:41:40|13640.05|13520.05|13642.92|13522.92|13642.92|13522.92|13639.91|13519.91|10
1642923710000|2022-01-23 07:41:50|13643.37|13523.37|13645.65|13525.65|13645.65|13525.65|13643.37|13523.37|10
1642923720000|2022-01-23 07:42:00|13645.91|13525.91|13647.31|13527.31|13647.96|13527.96|13645.91|13525.91|10
1642923730000|2022-01-23 07:42:10|13646.78|13526.78|13647.48|13527.48|13647.48|13527.48|13645.76|13525.76|8
1642923740000|2022-01-23 07:42:20|13647.74|13527.74|13648.99|13528.99|13648.99|13528.99|13646.35|13526.35|10
1642923750000|2022-01-23 07:42:30|13649.19|13529.19|13647.98|13527.98|13649.28|13529.28|13647.98|13527.98|10
1642923760000|2022-01-23 07:42:40|13648.4|13528.4|13649.6|13529.6|13649.6|13529.6|13647.36|13527.36|10
1642923770000|2022-01-23 07:42:50|13650.1|13530.1|13655.54|13535.54|13655.54|13535.54|13650.1|13530.1|10
1642923780000|2022-01-23 07:43:00|13656.43|13536.43|13659.17|13539.17|13659.26|13539.26|13656.25|13536.25|10
1642923790000|2022-01-23 07:43:10|13659.08|13539.08|13659.2|13539.2|13661.46|13541.46|13659.08|13539.08|10
1642923800000|2022-01-23 07:43:20|13659.12|13539.12|13658.47|13538.47|13660.12|13540.12|13658.22|13538.22|10
1642923810000|2022-01-23 07:43:30|13658.22|13538.22|13657.02|13537.02|13658.22|13538.22|13656.27|13536.27|10
1642923820000|2022-01-23 07:43:40|13656.01|13536.01|13656.78|13536.78|13656.78|13536.78|13656.01|13536.01|10
1642923830000|2022-01-23 07:43:50|13655.91|13535.91|13658.69|13538.69|13658.69|13538.69|13654.6|13534.6|10
1642923840000|2022-01-23 07:44:00|13659.12|13539.12|13662.06|13542.06|13662.46|13542.46|13659.12|13539.12|10
1642923850000|2022-01-23 07:44:10|13662.69|13542.69|13664.22|13544.22|13664.22|13544.22|13662.09|13542.09|10
1642923860000|2022-01-23 07:44:20|13664.94|13544.94|13665.37|13545.37|13665.51|13545.51|13664.12|13544.12|10
1642923870000|2022-01-23 07:44:30|13666.01|13546.01|13667.05|13547.05|13667.26|13547.26|13665.84|13545.84|10
1642923880000|2022-01-23 07:44:40|13667.56|13547.56|13664.27|13544.27|13667.56|13547.56|13664.27|13544.27|10
1642923890000|2022-01-23 07:44:50|13663.84|13543.84|13663.43|13543.43|13664.81|13544.81|13663.07|13543.07|10
1642923900000|2022-01-23 07:45:00|13663.01|13543.01|13660.85|13540.85|13663.07|13543.07|13660.85|13540.85|10
1642923910000|2022-01-23 07:45:10|13660.87|13540.87|13654.96|13534.96|13660.87|13540.87|13654.96|13534.96|10
1642923920000|2022-01-23 07:45:20|13654.3|13534.3|13644.48|13524.48|13654.3|13534.3|13644.48|13524.48|10
1642923930000|2022-01-23 07:45:30|13644.53|13524.53|13638.97|13518.97|13644.53|13524.53|13638.97|13518.97|10
1642923940000|2022-01-23 07:45:40|13637.76|13517.76|13637.31|13517.31|13637.98|13517.98|13636.97|13516.97|10
1642923950000|2022-01-23 07:45:50|13637.41|13517.41|13637.65|13517.65|13638.35|13518.35|13637.12|13517.12|10
1642923960000|2022-01-23 07:46:00|13637.53|13517.53|13638.86|13518.86|13638.86|13518.86|13637.53|13517.53|10
1642923970000|2022-01-23 07:46:10|13639.34|13519.34|13643.4|13523.4|13643.48|13523.48|13639.34|13519.34|10
1642923980000|2022-01-23 07:46:20|13644.27|13524.27|13647.74|13527.74|13647.74|13527.74|13644.27|13524.27|10
1642923990000|2022-01-23 07:46:30|13648.11|13528.11|13645.65|13525.65|13648.36|13528.36|13645.65|13525.65|10
1642924000000|2022-01-23 07:46:40|13645.6|13525.6|13645.5|13525.5|13645.62|13525.62|13644.3|13524.3|10
1642924010000|2022-01-23 07:46:50|13645.29|13525.29|13642.13|13522.13|13645.29|13525.29|13642.13|13522.13|10
1642924020000|2022-01-23 07:47:00|13641.47|13521.47|13641.16|13521.16|13641.85|13521.85|13641.14|13521.14|10
1642924030000|2022-01-23 07:47:10|13640.72|13520.72|13641.24|13521.24|13641.48|13521.48|13640.53|13520.53|10
1642924040000|2022-01-23 07:47:20|13641.3|13521.3|13641.22|13521.22|13641.69|13521.69|13641.22|13521.22|10
1642924050000|2022-01-23 07:47:30|13641.58|13521.58|13640.79|13520.79|13642.03|13522.03|13640.79|13520.79|10
1642924060000|2022-01-23 07:47:40|13641.04|13521.04|13641.09|13521.09|13641.34|13521.34|13640.2|13520.2|10
1642924070000|2022-01-23 07:47:50|13640.93|13520.93|13642.84|13522.84|13642.84|13522.84|13640.92|13520.92|10
1642924080000|2022-01-23 07:48:00|13642.9|13522.9|13640.52|13520.52|13642.9|13522.9|13640.52|13520.52|10
1642924090000|2022-01-23 07:48:10|13640.1|13520.1|13638.21|13518.21|13640.1|13520.1|13638.21|13518.21|10
1642924100000|2022-01-23 07:48:20|13638.16|13518.16|13634.17|13514.17|13638.24|13518.24|13634.17|13514.17|10
1642924110000|2022-01-23 07:48:30|13633.47|13513.47|13631.93|13511.93|13633.47|13513.47|13631.66|13511.66|10
1642924120000|2022-01-23 07:48:40|13631.97|13511.97|13630.24|13510.24|13631.97|13511.97|13630.24|13510.24|10
1642924130000|2022-01-23 07:48:50|13630|13510|13631.57|13511.57|13631.76|13511.76|13630|13510|10
1642924140000|2022-01-23 07:49:00|13631.8|13511.8|13629.31|13509.31|13632.68|13512.68|13629.31|13509.31|10
1642924150000|2022-01-23 07:49:10|13628.02|13508.02|13630.13|13510.13|13630.42|13510.42|13628.02|13508.02|10
1642924160000|2022-01-23 07:49:20|13630.07|13510.07|13629.2|13509.2|13630.93|13510.93|13629.2|13509.2|10
1642924170000|2022-01-23 07:49:30|13629.01|13509.01|13625.81|13505.81|13629.64|13509.64|13625.81|13505.81|10
1642924180000|2022-01-23 07:49:40|13625.64|13505.64|13625.25|13505.25|13625.72|13505.72|13624.51|13504.51|10
1642924190000|2022-01-23 07:49:50|13624.02|13504.02|13623.1|13503.1|13624.5|13504.5|13623.1|13503.1|10
1642924200000|2022-01-23 07:50:00|13622.9|13502.9|13621.37|13501.37|13622.9|13502.9|13621.37|13501.37|9
1642924210000|2022-01-23 07:50:10|13621.02|13501.02|13617.76|13497.76|13621.28|13501.28|13617.76|13497.76|10
1642924220000|2022-01-23 07:50:20|13617.11|13497.11|13615.67|13495.67|13617.11|13497.11|13615.67|13495.67|10
1642924230000|2022-01-23 07:50:30|13615.42|13495.42|13614.72|13494.72|13616.24|13496.24|13614.72|13494.72|10
1642924240000|2022-01-23 07:50:40|13614.76|13494.76|13614.73|13494.73|13614.96|13494.96|13614.32|13494.32|10
1642924250000|2022-01-23 07:50:50|13614.99|13494.99|13613.52|13493.52|13615.04|13495.04|13613.31|13493.31|10
1642924260000|2022-01-23 07:51:00|13613.97|13493.97|13613.07|13493.07|13614.09|13494.09|13613.07|13493.07|10
1642924270000|2022-01-23 07:51:10|13612.63|13492.63|13608.39|13488.39|13612.63|13492.63|13608.39|13488.39|10
1642924280000|2022-01-23 07:51:20|13608.02|13488.02|13605.09|13485.09|13608.02|13488.02|13604.88|13484.88|10
1642924290000|2022-01-23 07:51:30|13605.2|13485.2|13602.34|13482.34|13607.87|13487.87|13602.34|13482.34|10
1642924300000|2022-01-23 07:51:40|13602.24|13482.24|13599.92|13479.92|13602.37|13482.37|13599.92|13479.92|10
1642924310000|2022-01-23 07:51:50|13600.27|13480.27|13604.33|13484.33|13604.33|13484.33|13599.95|13479.95|10
1642924320000|2022-01-23 07:52:00|13603.8|13483.8|13607.51|13487.51|13607.54|13487.54|13603.77|13483.77|10
1642924330000|2022-01-23 07:52:10|13607.74|13487.74|13610.46|13490.46|13610.72|13490.72|13607.74|13487.74|10
1642924340000|2022-01-23 07:52:20|13610.89|13490.89|13607.93|13487.93|13610.89|13490.89|13607.93|13487.93|10
1642924350000|2022-01-23 07:52:30|13607.79|13487.79|13608.64|13488.64|13608.64|13488.64|13607.02|13487.02|10
1642924360000|2022-01-23 07:52:40|13608.24|13488.24|13609.21|13489.21|13609.32|13489.32|13608.15|13488.15|9
1642924370000|2022-01-23 07:52:50|13608.52|13488.52|13610.63|13490.63|13610.63|13490.63|13608.52|13488.52|10
1642924380000|2022-01-23 07:53:00|13610.85|13490.85|13612.92|13492.92|13612.92|13492.92|13610.85|13490.85|10
1642924390000|2022-01-23 07:53:10|13612.58|13492.58|13612.12|13492.12|13612.78|13492.78|13611.61|13491.61|10
1642924400000|2022-01-23 07:53:20|13612.29|13492.29|13612.93|13492.93|13613.05|13493.05|13611.96|13491.96|9
1642924410000|2022-01-23 07:53:30|13612.75|13492.75|13613.88|13493.88|13614.15|13494.15|13612.25|13492.25|10
1642924420000|2022-01-23 07:53:40|13614.2|13494.2|13616.17|13496.17|13616.17|13496.17|13614.2|13494.2|10
1642924430000|2022-01-23 07:53:50|13616.39|13496.39|13613.95|13493.95|13616.59|13496.59|13613.95|13493.95|10
1642924440000|2022-01-23 07:54:00|13613.99|13493.99|13613.9|13493.9|13614.25|13494.25|13613.33|13493.33|10
1642924450000|2022-01-23 07:54:10|13613.89|13493.89|13610.27|13490.27|13613.89|13493.89|13610.27|13490.27|9
1642924460000|2022-01-23 07:54:20|13609.65|13489.65|13610.17|13490.17|13610.17|13490.17|13609.4|13489.4|9
1642924470000|2022-01-23 07:54:30|13610.34|13490.34|13611.91|13491.91|13611.91|13491.91|13609.51|13489.51|10
1642924480000|2022-01-23 07:54:40|13611.73|13491.73|13610.69|13490.69|13611.97|13491.97|13610.69|13490.69|9
1642924490000|2022-01-23 07:54:50|13610.73|13490.73|13609.11|13489.11|13610.73|13490.73|13609.05|13489.05|10
1642924500000|2022-01-23 07:55:00|13609.34|13489.34|13610.14|13490.14|13610.14|13490.14|13609.1|13489.1|10
1642924510000|2022-01-23 07:55:10|13610.07|13490.07|13607.64|13487.64|13610.07|13490.07|13607.64|13487.64|9
1642924520000|2022-01-23 07:55:20|13607.63|13487.63|13606.7|13486.7|13607.63|13487.63|13606.56|13486.56|9
1642924530000|2022-01-23 07:55:30|13606.2|13486.2|13604.77|13484.77|13606.22|13486.22|13604.57|13484.57|10
1642924540000|2022-01-23 07:55:40|13604.62|13484.62|13609.66|13489.66|13609.66|13489.66|13604.62|13484.62|10
1642924550000|2022-01-23 07:55:50|13609.92|13489.92|13612.69|13492.69|13613.01|13493.01|13609.92|13489.92|10
1642924560000|2022-01-23 07:56:00|13612.54|13492.54|13607.45|13487.45|13612.54|13492.54|13607.45|13487.45|10
1642924570000|2022-01-23 07:56:10|13606.98|13486.98|13602.73|13482.73|13606.98|13486.98|13602.73|13482.73|10
1642924580000|2022-01-23 07:56:20|13602.13|13482.13|13599.83|13479.83|13602.13|13482.13|13599.27|13479.27|10
1642924590000|2022-01-23 07:56:30|13599.48|13479.48|13600.9|13480.9|13601.14|13481.14|13598.49|13478.49|10
1642924600000|2022-01-23 07:56:40|13601.24|13481.24|13604.61|13484.61|13604.61|13484.61|13601.24|13481.24|10
1642924610000|2022-01-23 07:56:50|13604.66|13484.66|13606.51|13486.51|13606.92|13486.92|13604.66|13484.66|10
1642924620000|2022-01-23 07:57:00|13606.64|13486.64|13604.25|13484.25|13606.64|13486.64|13604.25|13484.25|10
1642924630000|2022-01-23 07:57:10|13604.29|13484.29|13602.03|13482.03|13604.82|13484.82|13602.03|13482.03|10
1642924640000|2022-01-23 07:57:20|13602.13|13482.13|13598.62|13478.62|13602.56|13482.56|13598.49|13478.49|10
1642924650000|2022-01-23 07:57:30|13598.48|13478.48|13598.55|13478.55|13598.55|13478.55|13596.99|13476.99|10
1642924660000|2022-01-23 07:57:40|13598.96|13478.96|13601.49|13481.49|13602.06|13482.06|13598.96|13478.96|10
1642924670000|2022-01-23 07:57:50|13601.81|13481.81|13602.69|13482.69|13602.91|13482.91|13601.81|13481.81|10
1642924680000|2022-01-23 07:58:00|13602.39|13482.39|13600.22|13480.22|13602.39|13482.39|13600.08|13480.08|10
1642924690000|2022-01-23 07:58:10|13600.17|13480.17|13598.46|13478.46|13600.51|13480.51|13598.46|13478.46|10
1642924700000|2022-01-23 07:58:20|13599.12|13479.12|13601.58|13481.58|13601.7|13481.7|13599.05|13479.05|10
1642924710000|2022-01-23 07:58:30|13601.6|13481.6|13602.15|13482.15|13602.43|13482.43|13601.29|13481.29|10
1642924720000|2022-01-23 07:58:40|13602.16|13482.16|13602.81|13482.81|13602.81|13482.81|13601.85|13481.85|10
1642924730000|2022-01-23 07:58:50|13603.09|13483.09|13606.87|13486.87|13606.87|13486.87|13603.09|13483.09|10
1642924740000|2022-01-23 07:59:00|13606.86|13486.86|13606.13|13486.13|13607.63|13487.63|13606.13|13486.13|10
1642924750000|2022-01-23 07:59:10|13606.5|13486.5|13605.61|13485.61|13607.37|13487.37|13605.29|13485.29|10
1642924760000|2022-01-23 07:59:20|13605.36|13485.36|13604.96|13484.96|13605.36|13485.36|13604.19|13484.19|9
1642924770000|2022-01-23 07:59:30|13605.19|13485.19|13605.11|13485.11|13605.82|13485.82|13604.71|13484.71|10
1642924780000|2022-01-23 07:59:40|13605.87|13485.87|13605.55|13485.55|13606.12|13486.12|13605.42|13485.42|10
1642924790000|2022-01-23 07:59:50|13605.38|13485.38|13608.52|13488.52|13608.64|13488.64|13605.38|13485.38|10
1642924800000|2022-01-23 08:00:00|13607.16|13487.16|13603.57|13483.57|13607.16|13487.16|13603.57|13483.57|10
1642924810000|2022-01-23 08:00:10|13602.39|13482.39|13601.18|13481.18|13602.39|13482.39|13600.89|13480.89|10
1642924820000|2022-01-23 08:00:20|13600.91|13480.91|13603.97|13483.97|13603.97|13483.97|13600.91|13480.91|10
1642924830000|2022-01-23 08:00:30|13603.6|13483.6|13606.06|13486.06|13606.06|13486.06|13603.5|13483.5|10
1642924840000|2022-01-23 08:00:40|13606.86|13486.86|13610.19|13490.19|13611|13491|13606.86|13486.86|10
1642924850000|2022-01-23 08:00:50|13609.55|13489.55|13599.19|13479.19|13609.55|13489.55|13598.94|13478.94|9
1642924860000|2022-01-23 08:01:00|13599.5|13479.5|13592.12|13472.12|13599.5|13479.5|13592.12|13472.12|10
1642924870000|2022-01-23 08:01:10|13591.04|13471.04|13581.62|13461.62|13591.36|13471.36|13581.62|13461.62|10
1642924880000|2022-01-23 08:01:20|13581.74|13461.74|13581.07|13461.07|13581.74|13461.74|13580.33|13460.33|10
1642924890000|2022-01-23 08:01:30|13580.21|13460.21|13576.73|13456.73|13580.21|13460.21|13576.7|13456.7|9
1642924900000|2022-01-23 08:01:40|13575.91|13455.91|13575.76|13455.76|13575.91|13455.91|13574.11|13454.11|10
1642924910000|2022-01-23 08:01:50|13575.74|13455.74|13576.52|13456.52|13578.18|13458.18|13575.74|13455.74|10
1642924920000|2022-01-23 08:02:00|13576.43|13456.43|13578.5|13458.5|13578.73|13458.73|13575.98|13455.98|10
1642924930000|2022-01-23 08:02:10|13578.28|13458.28|13570.58|13450.58|13578.28|13458.28|13570.58|13450.58|10
1642924940000|2022-01-23 08:02:20|13571.41|13451.41|13572.16|13452.16|13572.38|13452.38|13570.96|13450.96|9
1642924950000|2022-01-23 08:02:30|13572.39|13452.39|13572.29|13452.29|13572.64|13452.64|13571.83|13451.83|10
1642924960000|2022-01-23 08:02:40|13572.18|13452.18|13569.05|13449.05|13572.18|13452.18|13569.05|13449.05|9
1642924970000|2022-01-23 08:02:50|13569.11|13449.11|13571.11|13451.11|13571.11|13451.11|13568.61|13448.61|9
1642924980000|2022-01-23 08:03:00|13570.23|13450.23|13569.36|13449.36|13570.23|13450.23|13568.95|13448.95|10
1642924990000|2022-01-23 08:03:10|13568.6|13448.6|13563.66|13443.66|13568.6|13448.6|13563.66|13443.66|10
1642925000000|2022-01-23 08:03:20|13564.08|13444.08|13561.67|13441.67|13564.08|13444.08|13561.67|13441.67|10
1642925010000|2022-01-23 08:03:30|13560.01|13440.01|13561.51|13441.51|13561.56|13441.56|13559.48|13439.48|10
1642925020000|2022-01-23 08:03:40|13562.56|13442.56|13569.58|13449.58|13569.58|13449.58|13562.56|13442.56|10
1642925030000|2022-01-23 08:03:50|13570.9|13450.9|13579.88|13459.88|13579.88|13459.88|13570.9|13450.9|10
1642925040000|2022-01-23 08:04:00|13580.16|13460.16|13584.83|13464.83|13584.85|13464.85|13580.16|13460.16|10
1642925050000|2022-01-23 08:04:10|13585.07|13465.07|13590.95|13470.95|13590.95|13470.95|13585.07|13465.07|10
1642925060000|2022-01-23 08:04:20|13590.65|13470.65|13588.79|13468.79|13590.65|13470.65|13588.79|13468.79|10
1642925070000|2022-01-23 08:04:30|13588.08|13468.08|13581.57|13461.57|13588.08|13468.08|13581.57|13461.57|10
1642925080000|2022-01-23 08:04:40|13581.14|13461.14|13579.27|13459.27|13581.87|13461.87|13579.27|13459.27|10
1642925090000|2022-01-23 08:04:50|13579.29|13459.29|13579.69|13459.69|13581.42|13461.42|13578.91|13458.91|10
1642925100000|2022-01-23 08:05:00|13579.15|13459.15|13580.01|13460.01|13580.01|13460.01|13579.15|13459.15|10
1642925110000|2022-01-23 08:05:10|13580.45|13460.45|13578.96|13458.96|13580.5|13460.5|13578.4|13458.4|10
1642925120000|2022-01-23 08:05:20|13578.99|13458.99|13581.57|13461.57|13581.57|13461.57|13578.11|13458.11|10
1642925130000|2022-01-23 08:05:30|13582.51|13462.51|13580.62|13460.62|13582.99|13462.99|13580.51|13460.51|10
1642925140000|2022-01-23 08:05:40|13581.41|13461.41|13580.43|13460.43|13581.41|13461.41|13579.26|13459.26|10
1642925150000|2022-01-23 08:05:50|13580.13|13460.13|13577.09|13457.09|13580.27|13460.27|13577.09|13457.09|10
1642925160000|2022-01-23 08:06:00|13575.81|13455.81|13574.68|13454.68|13575.81|13455.81|13574.47|13454.47|10
1642925170000|2022-01-23 08:06:10|13575.22|13455.22|13576.38|13456.38|13576.38|13456.38|13574.5|13454.5|10
1642925180000|2022-01-23 08:06:20|13576.51|13456.51|13574.4|13454.4|13576.78|13456.78|13574.4|13454.4|9
1642925190000|2022-01-23 08:06:30|13574.45|13454.45|13572.99|13452.99|13574.45|13454.45|13572.54|13452.54|10
1642925200000|2022-01-23 08:06:40|13572.96|13452.96|13573.66|13453.66|13573.66|13453.66|13572.9|13452.9|10
1642925210000|2022-01-23 08:06:50|13573.87|13453.87|13577.29|13457.29|13577.29|13457.29|13573.87|13453.87|10
1642925220000|2022-01-23 08:07:00|13577.16|13457.16|13574.06|13454.06|13577.16|13457.16|13574.06|13454.06|10
1642925230000|2022-01-23 08:07:10|13574.1|13454.1|13570.72|13450.72|13574.1|13454.1|13570.72|13450.72|10
1642925240000|2022-01-23 08:07:20|13570.61|13450.61|13568.21|13448.21|13571.15|13451.15|13568.21|13448.21|10
1642925250000|2022-01-23 08:07:30|13566.84|13446.84|13562.74|13442.74|13566.84|13446.84|13562.74|13442.74|10
1642925260000|2022-01-23 08:07:40|13562.38|13442.38|13560.72|13440.72|13562.38|13442.38|13560.72|13440.72|10
1642925270000|2022-01-23 08:07:50|13560.77|13440.77|13565|13445|13565|13445|13560.77|13440.77|10
1642925280000|2022-01-23 08:08:00|13565.09|13445.09|13568.17|13448.17|13568.78|13448.78|13565.09|13445.09|10
1642925290000|2022-01-23 08:08:10|13567.93|13447.93|13566.51|13446.51|13567.98|13447.98|13566.51|13446.51|10
1642925300000|2022-01-23 08:08:20|13566.3|13446.3|13567.51|13447.51|13567.54|13447.54|13566.3|13446.3|10
1642925310000|2022-01-23 08:08:30|13567.38|13447.38|13573.48|13453.48|13573.48|13453.48|13567.38|13447.38|10
1642925320000|2022-01-23 08:08:40|13573.22|13453.22|13572.82|13452.82|13574.06|13454.06|13572.82|13452.82|10
1642925330000|2022-01-23 08:08:50|13572.73|13452.73|13571.16|13451.16|13572.73|13452.73|13570.86|13450.86|9
1642925340000|2022-01-23 08:09:00|13571.32|13451.32|13573.35|13453.35|13573.51|13453.51|13571.3|13451.3|9
1642925350000|2022-01-23 08:09:10|13572.47|13452.47|13571.89|13451.89|13572.52|13452.52|13571.69|13451.69|10
1642925360000|2022-01-23 08:09:20|13572.06|13452.06|13572.73|13452.73|13572.73|13452.73|13571.95|13451.95|10
1642925370000|2022-01-23 08:09:30|13573.43|13453.43|13573.95|13453.95|13573.95|13453.95|13573.14|13453.14|10
1642925380000|2022-01-23 08:09:40|13573.94|13453.94|13575.04|13455.04|13575.04|13455.04|13573.94|13453.94|10
1642925390000|2022-01-23 08:09:50|13575.47|13455.47|13577.15|13457.15|13577.44|13457.44|13575.44|13455.44|10
1642925400000|2022-01-23 08:10:00|13577.38|13457.38|13578.69|13458.69|13578.69|13458.69|13577.28|13457.28|9
1642925410000|2022-01-23 08:10:10|13579.16|13459.16|13583.98|13463.98|13583.98|13463.98|13579.1|13459.1|10
1642925420000|2022-01-23 08:10:20|13585.36|13465.36|13592.04|13472.04|13592.04|13472.04|13585.36|13465.36|9
1642925430000|2022-01-23 08:10:30|13592.01|13472.01|13595.27|13475.27|13595.27|13475.27|13592.01|13472.01|10
1642925440000|2022-01-23 08:10:40|13595.04|13475.04|13599.75|13479.75|13599.75|13479.75|13595.04|13475.04|10
1642925450000|2022-01-23 08:10:50|13600.17|13480.17|13603.07|13483.07|13603.07|13483.07|13600.17|13480.17|10
1642925460000|2022-01-23 08:11:00|13604.49|13484.49|13603.17|13483.17|13604.49|13484.49|13600.26|13480.26|10
1642925470000|2022-01-23 08:11:10|13603|13483|13609.33|13489.33|13609.33|13489.33|13603|13483|10
1642925480000|2022-01-23 08:11:20|13609.58|13489.58|13612.1|13492.1|13612.48|13492.48|13609.58|13489.58|10
1642925490000|2022-01-23 08:11:30|13613.47|13493.47|13652.92|13532.92|13652.92|13532.92|13613.47|13493.47|10
1642925500000|2022-01-23 08:11:40|13653.99|13533.99|13674.84|13554.84|13674.84|13554.84|13653.99|13533.99|10
1642925510000|2022-01-23 08:11:50|13676.72|13556.72|13693.16|13573.16|13693.16|13573.16|13676.72|13556.72|10
1642925520000|2022-01-23 08:12:00|13694.06|13574.06|13690.02|13570.02|13695.92|13575.92|13689.83|13569.83|10
1642925530000|2022-01-23 08:12:10|13685.53|13565.53|13682.41|13562.41|13685.53|13565.53|13681.02|13561.02|10
1642925540000|2022-01-23 08:12:20|13680.45|13560.45|13641.57|13521.57|13680.45|13560.45|13641.57|13521.57|10
1642925550000|2022-01-23 08:12:30|13642.42|13522.42|13631.16|13511.16|13642.42|13522.42|13623.52|13503.52|10
1642925560000|2022-01-23 08:12:40|13632.04|13512.04|13649.72|13529.72|13649.72|13529.72|13631.88|13511.88|10
1642925570000|2022-01-23 08:12:50|13651.31|13531.31|13623.82|13503.82|13651.37|13531.37|13623.82|13503.82|10
1642925580000|2022-01-23 08:13:00|13624.37|13504.37|13595.87|13475.87|13624.52|13504.52|13595.87|13475.87|10
1642925590000|2022-01-23 08:13:10|13595.67|13475.67|13570.63|13450.63|13595.67|13475.67|13570.63|13450.63|10
1642925600000|2022-01-23 08:13:20|13568.81|13448.81|13567.49|13447.49|13570.06|13450.06|13563.64|13443.64|10
1642925610000|2022-01-23 08:13:30|13568.2|13448.2|13577.06|13457.06|13577.06|13457.06|13567.89|13447.89|10
1642925620000|2022-01-23 08:13:40|13578.22|13458.22|13571.18|13451.18|13583.87|13463.87|13571.18|13451.18|10
1642925630000|2022-01-23 08:13:50|13570.28|13450.28|13580.98|13460.98|13580.98|13460.98|13570.28|13450.28|10
1642925640000|2022-01-23 08:14:00|13579.93|13459.93|13585.72|13465.72|13585.72|13465.72|13579.93|13459.93|10
1642925650000|2022-01-23 08:14:10|13586.59|13466.59|13617.91|13497.91|13617.91|13497.91|13586.59|13466.59|10
1642925660000|2022-01-23 08:14:20|13617.66|13497.66|13635|13515|13635|13515|13617.66|13497.66|10
1642925670000|2022-01-23 08:14:30|13635.77|13515.77|13628.19|13508.19|13636.19|13516.19|13627.33|13507.33|10
1642925680000|2022-01-23 08:14:40|13627.85|13507.85|13635.18|13515.18|13635.18|13515.18|13627.85|13507.85|10
1642925690000|2022-01-23 08:14:50|13635.74|13515.74|13643.14|13523.14|13643.17|13523.17|13635.74|13515.74|10
1642925700000|2022-01-23 08:15:00|13643.34|13523.34|13651.39|13531.39|13651.39|13531.39|13643.34|13523.34|10
1642925710000|2022-01-23 08:15:10|13652.02|13532.02|13654.87|13534.87|13655.27|13535.27|13652.02|13532.02|10
1642925720000|2022-01-23 08:15:20|13654.14|13534.14|13648.21|13528.21|13654.14|13534.14|13648.21|13528.21|10
1642925730000|2022-01-23 08:15:30|13646.63|13526.63|13636.82|13516.82|13647.24|13527.24|13636.82|13516.82|10
1642925740000|2022-01-23 08:15:40|13636.45|13516.45|13645.35|13525.35|13645.35|13525.35|13636.45|13516.45|10
1642925750000|2022-01-23 08:15:50|13645.95|13525.95|13657.01|13537.01|13657.01|13537.01|13645.95|13525.95|10
1642925760000|2022-01-23 08:16:00|13657.19|13537.19|13661.07|13541.07|13661.07|13541.07|13657.19|13537.19|10
1642925770000|2022-01-23 08:16:10|13661.42|13541.42|13662.16|13542.16|13662.16|13542.16|13660.86|13540.86|10
1642925780000|2022-01-23 08:16:20|13662.36|13542.36|13657.68|13537.68|13662.36|13542.36|13657.2|13537.2|10
1642925790000|2022-01-23 08:16:30|13656.76|13536.76|13649.48|13529.48|13656.76|13536.76|13649.48|13529.48|10
1642925800000|2022-01-23 08:16:40|13650.13|13530.13|13652.31|13532.31|13652.31|13532.31|13649.52|13529.52|10
1642925810000|2022-01-23 08:16:50|13651.74|13531.74|13654.87|13534.87|13655.55|13535.55|13651.74|13531.74|10
1642925820000|2022-01-23 08:17:00|13655.11|13535.11|13654.17|13534.17|13655.57|13535.57|13653.69|13533.69|10
1642925830000|2022-01-23 08:17:10|13653.59|13533.59|13653.37|13533.37|13654.02|13534.02|13652.44|13532.44|10
1642925840000|2022-01-23 08:17:20|13651.58|13531.58|13649.34|13529.34|13652.28|13532.28|13649.34|13529.34|10
1642925850000|2022-01-23 08:17:30|13649.36|13529.36|13639.45|13519.45|13649.36|13529.36|13639.45|13519.45|10
1642925860000|2022-01-23 08:17:40|13639.48|13519.48|13631.77|13511.77|13639.48|13519.48|13631.77|13511.77|10
1642925870000|2022-01-23 08:17:50|13631.02|13511.02|13631.51|13511.51|13631.81|13511.81|13629.97|13509.97|10
1642925880000|2022-01-23 08:18:00|13631.7|13511.7|13630.99|13510.99|13631.7|13511.7|13630.4|13510.4|10
1642925890000|2022-01-23 08:18:10|13631.78|13511.78|13627.01|13507.01|13631.78|13511.78|13627.01|13507.01|10
1642925900000|2022-01-23 08:18:20|13627.32|13507.32|13624.71|13504.71|13627.32|13507.32|13624.71|13504.71|9
1642925910000|2022-01-23 08:18:30|13624.54|13504.54|13624.98|13504.98|13625.16|13505.16|13624.03|13504.03|10
1642925920000|2022-01-23 08:18:40|13624.71|13504.71|13625.23|13505.23|13626.19|13506.19|13624.62|13504.62|10
1642925930000|2022-01-23 08:18:50|13625.45|13505.45|13624.27|13504.27|13625.52|13505.52|13624.27|13504.27|10
1642925940000|2022-01-23 08:19:00|13623.72|13503.72|13623.53|13503.53|13624.56|13504.56|13623.53|13503.53|9
1642925950000|2022-01-23 08:19:10|13623.66|13503.66|13618.65|13498.65|13623.66|13503.66|13618.65|13498.65|10
1642925960000|2022-01-23 08:19:20|13618.98|13498.98|13619.89|13499.89|13620.1|13500.1|13618.25|13498.25|10
1642925970000|2022-01-23 08:19:30|13619.91|13499.91|13620.94|13500.94|13621.66|13501.66|13619.91|13499.91|10
1642925980000|2022-01-23 08:19:40|13621.29|13501.29|13616.8|13496.8|13621.3|13501.3|13616.19|13496.19|10
1642925990000|2022-01-23 08:19:50|13615.7|13495.7|13612.29|13492.29|13615.74|13495.74|13611.74|13491.74|10
1642926000000|2022-01-23 08:20:00|13612.46|13492.46|13614.45|13494.45|13614.45|13494.45|13612.08|13492.08|10
1642926010000|2022-01-23 08:20:10|13613.73|13493.73|13620.06|13500.06|13620.06|13500.06|13613.73|13493.73|10
1642926020000|2022-01-23 08:20:20|13620.2|13500.2|13621.38|13501.38|13621.68|13501.68|13619.78|13499.78|10
1642926030000|2022-01-23 08:20:30|13621|13501|13616.39|13496.39|13621|13501|13616.39|13496.39|10
1642926040000|2022-01-23 08:20:40|13615.36|13495.36|13613.92|13493.92|13615.36|13495.36|13613|13493|10
1642926050000|2022-01-23 08:20:50|13613.56|13493.56|13614.75|13494.75|13614.86|13494.86|13613.56|13493.56|10
1642926060000|2022-01-23 08:21:00|13614.19|13494.19|13611.43|13491.43|13614.19|13494.19|13611.43|13491.43|10
1642926070000|2022-01-23 08:21:10|13610.75|13490.75|13606.5|13486.5|13610.85|13490.85|13606.5|13486.5|10
1642926080000|2022-01-23 08:21:20|13606.32|13486.32|13602.62|13482.62|13606.84|13486.84|13602.58|13482.58|10
1642926090000|2022-01-23 08:21:30|13602.31|13482.31|13600.43|13480.43|13602.31|13482.31|13599.85|13479.85|10
1642926100000|2022-01-23 08:21:40|13600.28|13480.28|13601.17|13481.17|13601.17|13481.17|13599.47|13479.47|10
1642926110000|2022-01-23 08:21:50|13600.09|13480.09|13602.42|13482.42|13602.82|13482.82|13600.03|13480.03|10
1642926120000|2022-01-23 08:22:00|13602.87|13482.87|13609.02|13489.02|13609.02|13489.02|13602.56|13482.56|10
1642926130000|2022-01-23 08:22:10|13609.89|13489.89|13611.74|13491.74|13611.92|13491.92|13609.19|13489.19|10
1642926140000|2022-01-23 08:22:20|13611.44|13491.44|13613.65|13493.65|13613.7|13493.7|13611.44|13491.44|10
1642926150000|2022-01-23 08:22:30|13613.22|13493.22|13615.91|13495.91|13615.91|13495.91|13612.67|13492.67|10
1642926160000|2022-01-23 08:22:40|13616.79|13496.79|13618.49|13498.49|13618.64|13498.64|13616.79|13496.79|10
1642926170000|2022-01-23 08:22:50|13619.18|13499.18|13619.66|13499.66|13619.96|13499.96|13618.89|13498.89|10
1642926180000|2022-01-23 08:23:00|13620.08|13500.08|13615.77|13495.77|13620.35|13500.35|13615.77|13495.77|10
1642926190000|2022-01-23 08:23:10|13616.03|13496.03|13617.58|13497.58|13617.58|13497.58|13616.03|13496.03|9
1642926200000|2022-01-23 08:23:20|13618.06|13498.06|13618.27|13498.27|13619.58|13499.58|13618.06|13498.06|10
1642926210000|2022-01-23 08:23:30|13618.26|13498.26|13619.6|13499.6|13619.6|13499.6|13616.53|13496.53|10
1642926220000|2022-01-23 08:23:40|13619.21|13499.21|13625.76|13505.76|13625.76|13505.76|13619.21|13499.21|10
1642926230000|2022-01-23 08:23:50|13626.61|13506.61|13628.48|13508.48|13629.78|13509.78|13626.55|13506.55|10
1642926240000|2022-01-23 08:24:00|13629.09|13509.09|13628.94|13508.94|13629.09|13509.09|13627.79|13507.79|9
1642926250000|2022-01-23 08:24:10|13629.26|13509.26|13629.73|13509.73|13629.73|13509.73|13628.95|13508.95|10
1642926260000|2022-01-23 08:24:20|13630.05|13510.05|13629.18|13509.18|13630.63|13510.63|13628.9|13508.9|10
1642926270000|2022-01-23 08:24:30|13628.71|13508.71|13629.91|13509.91|13629.91|13509.91|13628.18|13508.18|10
1642926280000|2022-01-23 08:24:40|13629.75|13509.75|13634.46|13514.46|13634.52|13514.52|13629.75|13509.75|10
1642926290000|2022-01-23 08:24:50|13634.7|13514.7|13631.02|13511.02|13635.33|13515.33|13631.02|13511.02|10
1642926300000|2022-01-23 08:25:00|13630.53|13510.53|13627.85|13507.85|13630.56|13510.56|13627.56|13507.56|10
1642926310000|2022-01-23 08:25:10|13628.34|13508.34|13632.47|13512.47|13632.47|13512.47|13628.34|13508.34|10
1642926320000|2022-01-23 08:25:20|13633.21|13513.21|13636.71|13516.71|13636.85|13516.85|13633.21|13513.21|10
1642926330000|2022-01-23 08:25:30|13635.53|13515.53|13638.08|13518.08|13638.08|13518.08|13635.51|13515.51|10
1642926340000|2022-01-23 08:25:40|13638.35|13518.35|13637.37|13517.37|13638.35|13518.35|13637.37|13517.37|10
1642926350000|2022-01-23 08:25:50|13638.11|13518.11|13639.93|13519.93|13639.93|13519.93|13638.03|13518.03|10
1642926360000|2022-01-23 08:26:00|13639.97|13519.97|13644.27|13524.27|13644.27|13524.27|13639.09|13519.09|10
1642926370000|2022-01-23 08:26:10|13644.04|13524.04|13642.68|13522.68|13644.6|13524.6|13641.9|13521.9|10
1642926380000|2022-01-23 08:26:20|13642.41|13522.41|13639.46|13519.46|13643.32|13523.32|13639.46|13519.46|10
1642926390000|2022-01-23 08:26:30|13638.19|13518.19|13636.7|13516.7|13638.19|13518.19|13636.31|13516.31|10
1642926400000|2022-01-23 08:26:40|13636.69|13516.69|13629.47|13509.47|13636.69|13516.69|13629.47|13509.47|10
1642926410000|2022-01-23 08:26:50|13628.53|13508.53|13624.9|13504.9|13628.53|13508.53|13624.9|13504.9|10
1642926420000|2022-01-23 08:27:00|13625.39|13505.39|13623.71|13503.71|13625.82|13505.82|13623.29|13503.29|10
1642926430000|2022-01-23 08:27:10|13623.51|13503.51|13612.26|13492.26|13623.51|13503.51|13612.26|13492.26|10
1642926440000|2022-01-23 08:27:20|13611.64|13491.64|13609.02|13489.02|13611.64|13491.64|13608.32|13488.32|9
1642926450000|2022-01-23 08:27:30|13607.33|13487.33|13602.06|13482.06|13607.33|13487.33|13602.06|13482.06|10
1642926460000|2022-01-23 08:27:40|13600.55|13480.55|13593.88|13473.88|13600.55|13480.55|13593.88|13473.88|10
1642926470000|2022-01-23 08:27:50|13593.33|13473.33|13590.3|13470.3|13593.33|13473.33|13590.1|13470.1|10
1642926480000|2022-01-23 08:28:00|13589.08|13469.08|13581.52|13461.52|13589.08|13469.08|13581.52|13461.52|10
1642926490000|2022-01-23 08:28:10|13580.48|13460.48|13570.8|13450.8|13580.48|13460.48|13570.8|13450.8|9
1642926500000|2022-01-23 08:28:20|13570.88|13450.88|13567.05|13447.05|13572.1|13452.1|13567.05|13447.05|10
1642926510000|2022-01-23 08:28:30|13566.98|13446.98|13565.32|13445.32|13566.98|13446.98|13564.42|13444.42|10
1642926520000|2022-01-23 08:28:40|13563.99|13443.99|13561.9|13441.9|13564.66|13444.66|13561.9|13441.9|10
1642926530000|2022-01-23 08:28:50|13562.01|13442.01|13559.72|13439.72|13562.12|13442.12|13559.33|13439.33|10
1642926540000|2022-01-23 08:29:00|13560.27|13440.27|13559.42|13439.42|13560.27|13440.27|13559.39|13439.39|10
1642926550000|2022-01-23 08:29:10|13559.22|13439.22|13559.54|13439.54|13559.8|13439.8|13558.24|13438.24|10
1642926560000|2022-01-23 08:29:20|13560|13440|13561.54|13441.54|13561.54|13441.54|13559.89|13439.89|10
1642926570000|2022-01-23 08:29:30|13561.64|13441.64|13561.88|13441.88|13562.92|13442.92|13561.35|13441.35|10
1642926580000|2022-01-23 08:29:40|13562.11|13442.11|13556.46|13436.46|13562.11|13442.11|13556.08|13436.08|10
1642926590000|2022-01-23 08:29:50|13557.2|13437.2|13559.4|13439.4|13559.4|13439.4|13557.12|13437.12|9
1642926600000|2022-01-23 08:30:00|13559.77|13439.77|13558.3|13438.3|13560.33|13440.33|13558.3|13438.3|10
1642926610000|2022-01-23 08:30:10|13557.79|13437.79|13559.19|13439.19|13559.19|13439.19|13555.97|13435.97|10
1642926620000|2022-01-23 08:30:20|13558.64|13438.64|13561.77|13441.77|13561.77|13441.77|13557.89|13437.89|10
1642926630000|2022-01-23 08:30:30|13561.55|13441.55|13578.82|13458.82|13578.82|13458.82|13561.55|13441.55|10
1642926640000|2022-01-23 08:30:40|13580.56|13460.56|13600.47|13480.47|13600.57|13480.57|13580.56|13460.56|10
1642926650000|2022-01-23 08:30:50|13603.02|13483.02|13616.12|13496.12|13616.12|13496.12|13603.02|13483.02|10
1642926660000|2022-01-23 08:31:00|13614.97|13494.97|13617.07|13497.07|13617.07|13497.07|13613.94|13493.94|9
1642926670000|2022-01-23 08:31:10|13616.95|13496.95|13620.4|13500.4|13620.4|13500.4|13616.95|13496.95|10
1642926680000|2022-01-23 08:31:20|13619.69|13499.69|13623.94|13503.94|13623.94|13503.94|13619.56|13499.56|10
1642926690000|2022-01-23 08:31:30|13624.23|13504.23|13629.77|13509.77|13629.77|13509.77|13623.43|13503.43|10
1642926700000|2022-01-23 08:31:40|13630.92|13510.92|13630.41|13510.41|13631.77|13511.77|13630.41|13510.41|10
1642926710000|2022-01-23 08:31:50|13630.02|13510.02|13631.21|13511.21|13631.39|13511.39|13629.76|13509.76|10
1642926720000|2022-01-23 08:32:00|13631.35|13511.35|13634.01|13514.01|13634.62|13514.62|13631.35|13511.35|10
1642926730000|2022-01-23 08:32:10|13634.19|13514.19|13631.62|13511.62|13635.21|13515.21|13631.62|13511.62|10
1642926740000|2022-01-23 08:32:20|13631.02|13511.02|13625.93|13505.93|13631.02|13511.02|13625.93|13505.93|10
1642926750000|2022-01-23 08:32:30|13624.68|13504.68|13627.68|13507.68|13627.68|13507.68|13624.24|13504.24|10
1642926760000|2022-01-23 08:32:40|13628.47|13508.47|13633.21|13513.21|13633.21|13513.21|13628.47|13508.47|10
1642926770000|2022-01-23 08:32:50|13633.77|13513.77|13631.95|13511.95|13633.77|13513.77|13631.95|13511.95|10
1642926780000|2022-01-23 08:33:00|13631.52|13511.52|13631.78|13511.78|13631.78|13511.78|13630.84|13510.84|9
1642926790000|2022-01-23 08:33:10|13631.79|13511.79|13633.32|13513.32|13633.33|13513.33|13631.05|13511.05|10
1642926800000|2022-01-23 08:33:20|13633.12|13513.12|13631.67|13511.67|13633.12|13513.12|13631.32|13511.32|10
1642926810000|2022-01-23 08:33:30|13631.36|13511.36|13630.96|13510.96|13633.32|13513.32|13630.96|13510.96|10
1642926820000|2022-01-23 08:33:40|13630.77|13510.77|13629.66|13509.66|13631.08|13511.08|13629.28|13509.28|10
1642926830000|2022-01-23 08:33:50|13629.18|13509.18|13630.05|13510.05|13630.42|13510.42|13629.18|13509.18|10
1642926840000|2022-01-23 08:34:00|13629.62|13509.62|13630.31|13510.31|13630.54|13510.54|13629.62|13509.62|10
1642926850000|2022-01-23 08:34:10|13631.05|13511.05|13632.15|13512.15|13632.28|13512.28|13631.05|13511.05|9
1642926860000|2022-01-23 08:34:20|13632.49|13512.49|13634.54|13514.54|13634.54|13514.54|13632.49|13512.49|10
1642926870000|2022-01-23 08:34:30|13634.34|13514.34|13633.5|13513.5|13634.35|13514.35|13633.21|13513.21|9
1642926880000|2022-01-23 08:34:40|13633.34|13513.34|13633.86|13513.86|13633.86|13513.86|13633.34|13513.34|10
1642926890000|2022-01-23 08:34:50|13634.07|13514.07|13633.57|13513.57|13635.28|13515.28|13633.57|13513.57|10
1642926900000|2022-01-23 08:35:00|13634.35|13514.35|13635.69|13515.69|13635.69|13515.69|13634.35|13514.35|10
1642926910000|2022-01-23 08:35:10|13636.61|13516.61|13650.31|13530.31|13651.31|13531.31|13636.61|13516.61|10
1642926920000|2022-01-23 08:35:20|13650.83|13530.83|13654.65|13534.65|13654.65|13534.65|13650.83|13530.83|10
1642926930000|2022-01-23 08:35:30|13655.1|13535.1|13665.07|13545.07|13665.07|13545.07|13655.1|13535.1|10
1642926940000|2022-01-23 08:35:40|13665.58|13545.58|13673.02|13553.02|13673.02|13553.02|13665.58|13545.58|10
1642926950000|2022-01-23 08:35:50|13673.52|13553.52|13672.76|13552.76|13674.49|13554.49|13672.76|13552.76|10
1642926960000|2022-01-23 08:36:00|13672.45|13552.45|13672.84|13552.84|13673.49|13553.49|13672.44|13552.44|10
1642926970000|2022-01-23 08:36:10|13672.28|13552.28|13675.19|13555.19|13675.19|13555.19|13672.28|13552.28|9
1642926980000|2022-01-23 08:36:20|13674.72|13554.72|13675.52|13555.52|13675.52|13555.52|13674.7|13554.7|10
1642926990000|2022-01-23 08:36:30|13675.41|13555.41|13675.63|13555.63|13675.85|13555.85|13674.83|13554.83|10
1642927000000|2022-01-23 08:36:40|13675.8|13555.8|13673.18|13553.18|13676.37|13556.37|13673.18|13553.18|10
1642927010000|2022-01-23 08:36:50|13671.74|13551.74|13676.7|13556.7|13677.74|13557.74|13671.05|13551.05|10
1642927020000|2022-01-23 08:37:00|13677.06|13557.06|13675.71|13555.71|13677.24|13557.24|13675.65|13555.65|9
1642927030000|2022-01-23 08:37:10|13675.41|13555.41|13668.58|13548.58|13675.41|13555.41|13668.58|13548.58|10
1642927040000|2022-01-23 08:37:20|13665.93|13545.93|13661.21|13541.21|13665.93|13545.93|13661.21|13541.21|10
1642927050000|2022-01-23 08:37:30|13661.45|13541.45|13657.58|13537.58|13661.89|13541.89|13657.58|13537.58|9
1642927060000|2022-01-23 08:37:40|13657.16|13537.16|13658.67|13538.67|13658.67|13538.67|13656.54|13536.54|9
1642927070000|2022-01-23 08:37:50|13658.85|13538.85|13663.77|13543.77|13663.77|13543.77|13658.85|13538.85|10
1642927080000|2022-01-23 08:38:00|13665.01|13545.01|13667.11|13547.11|13667.11|13547.11|13664.47|13544.47|10
1642927090000|2022-01-23 08:38:10|13667.48|13547.48|13666.98|13546.98|13668|13548|13666.98|13546.98|10
1642927100000|2022-01-23 08:38:20|13666.08|13546.08|13666.37|13546.37|13666.59|13546.59|13664.72|13544.72|10
1642927110000|2022-01-23 08:38:30|13665.77|13545.77|13666.86|13546.86|13667.97|13547.97|13665.77|13545.77|10
1642927120000|2022-01-23 08:38:40|13667.9|13547.9|13667.79|13547.79|13667.9|13547.9|13667.4|13547.4|10
1642927130000|2022-01-23 08:38:50|13668.09|13548.09|13673.38|13553.38|13673.38|13553.38|13668.09|13548.09|10
1642927140000|2022-01-23 08:39:00|13671.74|13551.74|13669.3|13549.3|13671.88|13551.88|13669.02|13549.02|10
1642927150000|2022-01-23 08:39:10|13669.37|13549.37|13670.29|13550.29|13671.31|13551.31|13669.29|13549.29|10
1642927160000|2022-01-23 08:39:20|13670.17|13550.17|13670.45|13550.45|13670.82|13550.82|13669.93|13549.93|10
1642927170000|2022-01-23 08:39:30|13669.28|13549.28|13667.65|13547.65|13669.28|13549.28|13667.29|13547.29|10
1642927180000|2022-01-23 08:39:40|13667.71|13547.71|13666.97|13546.97|13667.71|13547.71|13666.75|13546.75|10
1642927190000|2022-01-23 08:39:50|13666.95|13546.95|13665.88|13545.88|13666.95|13546.95|13665.67|13545.67|10
1642927200000|2022-01-23 08:40:00|13666.49|13546.49|13664.82|13544.82|13666.49|13546.49|13664.82|13544.82|10
1642927210000|2022-01-23 08:40:10|13663.94|13543.94|13660.23|13540.23|13664.15|13544.15|13660.23|13540.23|10
1642927220000|2022-01-23 08:40:20|13660.32|13540.32|13660.71|13540.71|13660.88|13540.88|13659.04|13539.04|10
1642927230000|2022-01-23 08:40:30|13661.19|13541.19|13663.62|13543.62|13663.65|13543.65|13661.19|13541.19|10
1642927240000|2022-01-23 08:40:40|13664.02|13544.02|13663.38|13543.38|13664.02|13544.02|13661.52|13541.52|10
1642927250000|2022-01-23 08:40:50|13663.43|13543.43|13666.28|13546.28|13666.28|13546.28|13663.43|13543.43|10
1642927260000|2022-01-23 08:41:00|13666.19|13546.19|13666.5|13546.5|13666.61|13546.61|13666.19|13546.19|10
1642927270000|2022-01-23 08:41:10|13666.73|13546.73|13667.82|13547.82|13668.24|13548.24|13666.73|13546.73|10
1642927280000|2022-01-23 08:41:20|13667.96|13547.96|13665.6|13545.6|13668.28|13548.28|13665.6|13545.6|10
1642927290000|2022-01-23 08:41:30|13665.58|13545.58|13663.78|13543.78|13665.58|13545.58|13663.78|13543.78|10
1642927300000|2022-01-23 08:41:40|13663.7|13543.7|13660.27|13540.27|13663.7|13543.7|13660.27|13540.27|9
1642927310000|2022-01-23 08:41:50|13659.11|13539.11|13655.82|13535.82|13659.11|13539.11|13654.63|13534.63|10
1642927320000|2022-01-23 08:42:00|13655.64|13535.64|13657.22|13537.22|13657.22|13537.22|13655.63|13535.63|10
1642927330000|2022-01-23 08:42:10|13657.38|13537.38|13658.42|13538.42|13658.42|13538.42|13656.71|13536.71|10
1642927340000|2022-01-23 08:42:20|13659.25|13539.25|13661.95|13541.95|13661.95|13541.95|13658.9|13538.9|10
1642927350000|2022-01-23 08:42:30|13661.36|13541.36|13663.42|13543.42|13663.42|13543.42|13660.63|13540.63|10
1642927360000|2022-01-23 08:42:40|13663.34|13543.34|13665.72|13545.72|13665.72|13545.72|13663.34|13543.34|10
1642927370000|2022-01-23 08:42:50|13665.83|13545.83|13666.72|13546.72|13667.33|13547.33|13665.83|13545.83|10
1642927380000|2022-01-23 08:43:00|13666.4|13546.4|13666.41|13546.41|13666.62|13546.62|13666.08|13546.08|10
1642927390000|2022-01-23 08:43:10|13666.14|13546.14|13662.81|13542.81|13666.14|13546.14|13662.68|13542.68|10
1642927400000|2022-01-23 08:43:20|13662.76|13542.76|13665.12|13545.12|13665.25|13545.25|13662.52|13542.52|10
1642927410000|2022-01-23 08:43:30|13665.28|13545.28|13665.81|13545.81|13666.03|13546.03|13665.28|13545.28|10
1642927420000|2022-01-23 08:43:40|13665.97|13545.97|13668.95|13548.95|13668.95|13548.95|13665.97|13545.97|10
1642927430000|2022-01-23 08:43:50|13669.33|13549.33|13672.52|13552.52|13672.52|13552.52|13669.33|13549.33|10
1642927440000|2022-01-23 08:44:00|13673.21|13553.21|13672.63|13552.63|13674.24|13554.24|13672.63|13552.63|10
1642927450000|2022-01-23 08:44:10|13672.26|13552.26|13672.89|13552.89|13673.98|13553.98|13670.83|13550.83|10
1642927460000|2022-01-23 08:44:20|13672.76|13552.76|13670.57|13550.57|13673.11|13553.11|13670.57|13550.57|9
1642927470000|2022-01-23 08:44:30|13669.91|13549.91|13666.97|13546.97|13670.12|13550.12|13666.97|13546.97|10
1642927480000|2022-01-23 08:44:40|13665.77|13545.77|13663.58|13543.58|13665.88|13545.88|13663.58|13543.58|10
1642927490000|2022-01-23 08:44:50|13663.42|13543.42|13662|13542|13663.42|13543.42|13661.65|13541.65|10
1642927500000|2022-01-23 08:45:00|13662.02|13542.02|13658.26|13538.26|13662.02|13542.02|13658.26|13538.26|10
1642927510000|2022-01-23 08:45:10|13658.17|13538.17|13658.86|13538.86|13659.1|13539.1|13657.81|13537.81|10
1642927520000|2022-01-23 08:45:20|13659.43|13539.43|13657|13537|13659.9|13539.9|13657|13537|10
1642927530000|2022-01-23 08:45:30|13657.85|13537.85|13661.22|13541.22|13661.49|13541.49|13657.85|13537.85|10
1642927540000|2022-01-23 08:45:40|13663.61|13543.61|13669.13|13549.13|13669.13|13549.13|13662.99|13542.99|10
1642927550000|2022-01-23 08:45:50|13669.34|13549.34|13667.55|13547.55|13669.87|13549.87|13666.81|13546.81|10
1642927560000|2022-01-23 08:46:00|13667.51|13547.51|13667.15|13547.15|13667.51|13547.51|13665.98|13545.98|10
1642927570000|2022-01-23 08:46:10|13667.39|13547.39|13666.47|13546.47|13667.78|13547.78|13666.47|13546.47|10
1642927580000|2022-01-23 08:46:20|13667.05|13547.05|13666.14|13546.14|13667.05|13547.05|13665.71|13545.71|10
1642927590000|2022-01-23 08:46:30|13666.11|13546.11|13664.14|13544.14|13666.11|13546.11|13664.14|13544.14|10
1642927600000|2022-01-23 08:46:40|13664.36|13544.36|13662.23|13542.23|13664.36|13544.36|13662.23|13542.23|10
1642927610000|2022-01-23 08:46:50|13661.95|13541.95|13659.79|13539.79|13662.03|13542.03|13659.79|13539.79|10
1642927620000|2022-01-23 08:47:00|13659.72|13539.72|13654.79|13534.79|13659.72|13539.72|13654.79|13534.79|10
1642927630000|2022-01-23 08:47:10|13654.78|13534.78|13653.4|13533.4|13654.82|13534.82|13653.38|13533.38|10
1642927640000|2022-01-23 08:47:20|13653.01|13533.01|13650.5|13530.5|13653.11|13533.11|13650.46|13530.46|10
1642927650000|2022-01-23 08:47:30|13650.94|13530.94|13649.49|13529.49|13650.94|13530.94|13649.45|13529.45|9
1642927660000|2022-01-23 08:47:40|13649.16|13529.16|13645.16|13525.16|13649.31|13529.31|13645.12|13525.12|10
1642927670000|2022-01-23 08:47:50|13645.14|13525.14|13642.36|13522.36|13645.14|13525.14|13642.36|13522.36|10
1642927680000|2022-01-23 08:48:00|13640.43|13520.43|13639|13519|13640.43|13520.43|13638.63|13518.63|10
1642927690000|2022-01-23 08:48:10|13638.94|13518.94|13637.59|13517.59|13638.94|13518.94|13637.59|13517.59|10
1642927700000|2022-01-23 08:48:20|13637.9|13517.9|13637.02|13517.02|13638|13518|13636.9|13516.9|10
1642927710000|2022-01-23 08:48:30|13636.81|13516.81|13636.29|13516.29|13636.81|13516.81|13636.29|13516.29|10
1642927720000|2022-01-23 08:48:40|13636.35|13516.35|13636.14|13516.14|13636.53|13516.53|13636.01|13516.01|9
1642927730000|2022-01-23 08:48:50|13635.89|13515.89|13634.04|13514.04|13636.71|13516.71|13633.34|13513.34|10
1642927740000|2022-01-23 08:49:00|13634.2|13514.2|13634.35|13514.35|13634.42|13514.42|13633.71|13513.71|9
1642927750000|2022-01-23 08:49:10|13634.06|13514.06|13636.18|13516.18|13636.18|13516.18|13634.06|13514.06|10
1642927760000|2022-01-23 08:49:20|13637.32|13517.32|13637.81|13517.81|13638.01|13518.01|13637.32|13517.32|9
1642927770000|2022-01-23 08:49:30|13636.9|13516.9|13632.99|13512.99|13636.9|13516.9|13632.99|13512.99|10
1642927780000|2022-01-23 08:49:40|13633.23|13513.23|13631|13511|13633.23|13513.23|13631|13511|10
1642927790000|2022-01-23 08:49:50|13630.42|13510.42|13629.1|13509.1|13630.42|13510.42|13628.89|13508.89|10
1642927800000|2022-01-23 08:50:00|13628.19|13508.19|13627.93|13507.93|13628.19|13508.19|13626.9|13506.9|10
1642927810000|2022-01-23 08:50:10|13628.3|13508.3|13629.58|13509.58|13629.58|13509.58|13628.05|13508.05|10
1642927820000|2022-01-23 08:50:20|13629.27|13509.27|13630.84|13510.84|13630.84|13510.84|13628.72|13508.72|10
1642927830000|2022-01-23 08:50:30|13630.54|13510.54|13630.13|13510.13|13631.63|13511.63|13630.13|13510.13|10
1642927840000|2022-01-23 08:50:40|13629.91|13509.91|13630.7|13510.7|13630.7|13510.7|13629.68|13509.68|10
1642927850000|2022-01-23 08:50:50|13630.04|13510.04|13628.89|13508.89|13630.04|13510.04|13628.89|13508.89|10
1642927860000|2022-01-23 08:51:00|13628.71|13508.71|13626.35|13506.35|13628.71|13508.71|13626.35|13506.35|10
1642927870000|2022-01-23 08:51:10|13626.17|13506.17|13624.28|13504.28|13626.17|13506.17|13624.09|13504.09|10
1642927880000|2022-01-23 08:51:20|13624.19|13504.19|13623.31|13503.31|13624.19|13504.19|13622.93|13502.93|10
1642927890000|2022-01-23 08:51:30|13623.12|13503.12|13620.54|13500.54|13623.29|13503.29|13620.54|13500.54|10
1642927900000|2022-01-23 08:51:40|13618.93|13498.93|13618.18|13498.18|13618.98|13498.98|13617.99|13497.99|10
1642927910000|2022-01-23 08:51:50|13617.81|13497.81|13619.14|13499.14|13619.61|13499.61|13617.81|13497.81|10
1642927920000|2022-01-23 08:52:00|13619.34|13499.34|13621.85|13501.85|13621.93|13501.93|13619.34|13499.34|10
1642927930000|2022-01-23 08:52:10|13622.93|13502.93|13619.96|13499.96|13624.39|13504.39|13619.96|13499.96|10
1642927940000|2022-01-23 08:52:20|13618.8|13498.8|13617.99|13497.99|13619.07|13499.07|13617.99|13497.99|9
1642927950000|2022-01-23 08:52:30|13618.39|13498.39|13622.71|13502.71|13622.71|13502.71|13618.39|13498.39|10
1642927960000|2022-01-23 08:52:40|13623.32|13503.32|13623.22|13503.22|13623.51|13503.51|13622.38|13502.38|10
1642927970000|2022-01-23 08:52:50|13623.45|13503.45|13625.02|13505.02|13625.02|13505.02|13623.45|13503.45|10
1642927980000|2022-01-23 08:53:00|13624.84|13504.84|13626.73|13506.73|13626.73|13506.73|13624.84|13504.84|10
1642927990000|2022-01-23 08:53:10|13626.77|13506.77|13626.63|13506.63|13627.66|13507.66|13626.49|13506.49|10
1642928000000|2022-01-23 08:53:20|13626.36|13506.36|13628.55|13508.55|13628.58|13508.58|13626.36|13506.36|10
1642928010000|2022-01-23 08:53:30|13628.81|13508.81|13629.7|13509.7|13629.79|13509.79|13628.7|13508.7|10
1642928020000|2022-01-23 08:53:40|13629.29|13509.29|13623.9|13503.9|13629.29|13509.29|13623.9|13503.9|10
1642928030000|2022-01-23 08:53:50|13623.22|13503.22|13620.96|13500.96|13623.22|13503.22|13620.52|13500.52|10
1642928040000|2022-01-23 08:54:00|13620.85|13500.85|13619.04|13499.04|13620.85|13500.85|13619.04|13499.04|10
1642928050000|2022-01-23 08:54:10|13618.07|13498.07|13615.87|13495.87|13618.07|13498.07|13615.65|13495.65|10
1642928060000|2022-01-23 08:54:20|13615.7|13495.7|13611.6|13491.6|13615.7|13495.7|13611.49|13491.49|10
1642928070000|2022-01-23 08:54:30|13611.44|13491.44|13611.48|13491.48|13611.48|13491.48|13610.88|13490.88|9
1642928080000|2022-01-23 08:54:40|13611.58|13491.58|13615.37|13495.37|13615.48|13495.48|13611.58|13491.58|10
1642928090000|2022-01-23 08:54:50|13615.33|13495.33|13614.43|13494.43|13615.33|13495.33|13614.07|13494.07|10
1642928100000|2022-01-23 08:55:00|13614.57|13494.57|13613.87|13493.87|13615.07|13495.07|13613.87|13493.87|9
1642928110000|2022-01-23 08:55:10|13614.18|13494.18|13617.1|13497.1|13617.1|13497.1|13614.18|13494.18|10
1642928120000|2022-01-23 08:55:20|13617.68|13497.68|13620.89|13500.89|13620.89|13500.89|13617.68|13497.68|10
1642928130000|2022-01-23 08:55:30|13621.47|13501.47|13621.6|13501.6|13622.19|13502.19|13621.1|13501.1|9
1642928140000|2022-01-23 08:55:40|13622.17|13502.17|13624.71|13504.71|13624.87|13504.87|13621.81|13501.81|10
1642928150000|2022-01-23 08:55:50|13625.21|13505.21|13626.79|13506.79|13627.25|13507.25|13625.21|13505.21|10
1642928160000|2022-01-23 08:56:00|13626.72|13506.72|13627.99|13507.99|13628.26|13508.26|13626.72|13506.72|10
1642928170000|2022-01-23 08:56:10|13627.9|13507.9|13629.61|13509.61|13629.61|13509.61|13627.9|13507.9|10
1642928180000|2022-01-23 08:56:20|13629.76|13509.76|13632.43|13512.43|13632.64|13512.64|13629.76|13509.76|10
1642928190000|2022-01-23 08:56:30|13632.14|13512.14|13635.78|13515.78|13635.78|13515.78|13632.14|13512.14|9
1642928200000|2022-01-23 08:56:40|13636.16|13516.16|13639.9|13519.9|13639.9|13519.9|13636.16|13516.16|10
1642928210000|2022-01-23 08:56:50|13640.01|13520.01|13644.91|13524.91|13644.91|13524.91|13639.76|13519.76|10
1642928220000|2022-01-23 08:57:00|13645.32|13525.32|13648.63|13528.63|13648.63|13528.63|13645.32|13525.32|10
1642928230000|2022-01-23 08:57:10|13648.88|13528.88|13653.26|13533.26|13653.56|13533.56|13648.88|13528.88|10
1642928240000|2022-01-23 08:57:20|13653.15|13533.15|13654.69|13534.69|13654.69|13534.69|13653.03|13533.03|10
1642928250000|2022-01-23 08:57:30|13654.94|13534.94|13653.69|13533.69|13654.95|13534.95|13653.63|13533.63|10
1642928260000|2022-01-23 08:57:40|13653.48|13533.48|13651.51|13531.51|13653.52|13533.52|13651.32|13531.32|10
1642928270000|2022-01-23 08:57:50|13651.13|13531.13|13648.44|13528.44|13651.13|13531.13|13648.44|13528.44|9
1642928280000|2022-01-23 08:58:00|13648.75|13528.75|13649.69|13529.69|13649.74|13529.74|13648.56|13528.56|10
1642928290000|2022-01-23 08:58:10|13649.9|13529.9|13652.99|13532.99|13653.05|13533.05|13649.83|13529.83|10
1642928300000|2022-01-23 08:58:20|13654.46|13534.46|13656.61|13536.61|13656.79|13536.79|13654.46|13534.46|10
1642928310000|2022-01-23 08:58:30|13657.43|13537.43|13655.05|13535.05|13657.43|13537.43|13655.05|13535.05|9
1642928320000|2022-01-23 08:58:40|13654.87|13534.87|13653.52|13533.52|13654.87|13534.87|13653.18|13533.18|9
1642928330000|2022-01-23 08:58:50|13652.77|13532.77|13656.47|13536.47|13656.47|13536.47|13652.77|13532.77|10
1642928340000|2022-01-23 08:59:00|13656.45|13536.45|13654.91|13534.91|13656.65|13536.65|13654.91|13534.91|10
1642928350000|2022-01-23 08:59:10|13655.08|13535.08|13655.41|13535.41|13655.7|13535.7|13654.99|13534.99|10
1642928360000|2022-01-23 08:59:20|13655.21|13535.21|13657.39|13537.39|13657.63|13537.63|13655.21|13535.21|10
1642928370000|2022-01-23 08:59:30|13657.65|13537.65|13663.24|13543.24|13663.24|13543.24|13657.65|13537.65|10
1642928380000|2022-01-23 08:59:40|13664.06|13544.06|13669.35|13549.35|13669.35|13549.35|13664.06|13544.06|10
1642928390000|2022-01-23 08:59:50|13670.37|13550.37|13685.08|13565.08|13685.08|13565.08|13670.37|13550.37|10
1642928400000|2022-01-23 09:00:00|13685.99|13565.99|13696.83|13576.83|13696.83|13576.83|13685.99|13565.99|10
1642928410000|2022-01-23 09:00:10|13700.16|13580.16|13708.55|13588.55|13708.55|13588.55|13700.16|13580.16|10
1642928420000|2022-01-23 09:00:20|13708.59|13588.59|13703.18|13583.18|13708.59|13588.59|13703.18|13583.18|10
1642928430000|2022-01-23 09:00:30|13700.62|13580.62|13698.57|13578.57|13700.62|13580.62|13698.57|13578.57|10
1642928440000|2022-01-23 09:00:40|13698.34|13578.34|13702.08|13582.08|13702.08|13582.08|13698.34|13578.34|10
1642928450000|2022-01-23 09:00:50|13703.39|13583.39|13699.83|13579.83|13703.56|13583.56|13699.83|13579.83|9
1642928460000|2022-01-23 09:01:00|13699.7|13579.7|13697.15|13577.15|13699.7|13579.7|13696.89|13576.89|10
1642928470000|2022-01-23 09:01:10|13697.02|13577.02|13693.11|13573.11|13697.02|13577.02|13693.11|13573.11|10
1642928480000|2022-01-23 09:01:20|13692.02|13572.02|13691.51|13571.51|13692.02|13572.02|13690.76|13570.76|10
1642928490000|2022-01-23 09:01:30|13692.64|13572.64|13692.99|13572.99|13693.05|13573.05|13691.38|13571.38|10
1642928500000|2022-01-23 09:01:40|13693.07|13573.07|13695.86|13575.86|13695.86|13575.86|13693.07|13573.07|10
1642928510000|2022-01-23 09:01:50|13695.52|13575.52|13691.62|13571.62|13695.68|13575.68|13691.62|13571.62|10
1642928520000|2022-01-23 09:02:00|13689.56|13569.56|13688.08|13568.08|13689.56|13569.56|13687.86|13567.86|10
1642928530000|2022-01-23 09:02:10|13687.99|13567.99|13687.56|13567.56|13688.18|13568.18|13687.48|13567.48|10
1642928540000|2022-01-23 09:02:20|13687.41|13567.41|13688.39|13568.39|13688.39|13568.39|13686.41|13566.41|9
1642928550000|2022-01-23 09:02:30|13689.07|13569.07|13689.05|13569.05|13689.82|13569.82|13687.73|13567.73|10
1642928560000|2022-01-23 09:02:40|13689.88|13569.88|13696.21|13576.21|13696.21|13576.21|13689.88|13569.88|10
1642928570000|2022-01-23 09:02:50|13698.41|13578.41|13700.49|13580.49|13700.49|13580.49|13698.15|13578.15|10
1642928580000|2022-01-23 09:03:00|13700.45|13580.45|13705.01|13585.01|13705.01|13585.01|13700.17|13580.17|10
1642928590000|2022-01-23 09:03:10|13705.75|13585.75|13711.6|13591.6|13711.6|13591.6|13705.75|13585.75|10
1642928600000|2022-01-23 09:03:20|13712.87|13592.87|13714.63|13594.63|13714.63|13594.63|13712.84|13592.84|10
1642928610000|2022-01-23 09:03:30|13715.72|13595.72|13717.61|13597.61|13717.61|13597.61|13715.53|13595.53|10
1642928620000|2022-01-23 09:03:40|13717.31|13597.31|13726.74|13606.74|13726.74|13606.74|13717.31|13597.31|10
1642928630000|2022-01-23 09:03:50|13727.79|13607.79|13736.18|13616.18|13736.18|13616.18|13727.02|13607.02|9
1642928640000|2022-01-23 09:04:00|13736.82|13616.82|13738.77|13618.77|13739.59|13619.59|13736.82|13616.82|10
1642928650000|2022-01-23 09:04:10|13739.18|13619.18|13741.78|13621.78|13741.78|13621.78|13739.18|13619.18|10
1642928660000|2022-01-23 09:04:20|13742.25|13622.25|13743|13623|13743|13623|13741.89|13621.89|10
1642928670000|2022-01-23 09:04:30|13742.88|13622.88|13744.29|13624.29|13744.35|13624.35|13742.55|13622.55|10
1642928680000|2022-01-23 09:04:40|13743.91|13623.91|13740.89|13620.89|13743.91|13623.91|13740.89|13620.89|10
1642928690000|2022-01-23 09:04:50|13740.93|13620.93|13739.29|13619.29|13741.48|13621.48|13739.29|13619.29|10
1642928700000|2022-01-23 09:05:00|13739.31|13619.31|13739.36|13619.36|13740.58|13620.58|13738.61|13618.61|9
1642928710000|2022-01-23 09:05:10|13739.67|13619.67|13734.87|13614.87|13739.67|13619.67|13734.87|13614.87|10
1642928720000|2022-01-23 09:05:20|13735|13615|13735.02|13615.02|13735.68|13615.68|13734.66|13614.66|10
1642928730000|2022-01-23 09:05:30|13734.43|13614.43|13733.47|13613.47|13734.67|13614.67|13733.47|13613.47|10
1642928740000|2022-01-23 09:05:40|13733.34|13613.34|13732.43|13612.43|13733.34|13613.34|13732.43|13612.43|10
1642928750000|2022-01-23 09:05:50|13732.24|13612.24|13730.81|13610.81|13732.24|13612.24|13730.81|13610.81|10
1642928760000|2022-01-23 09:06:00|13731.07|13611.07|13726.31|13606.31|13731.07|13611.07|13726.31|13606.31|10
1642928770000|2022-01-23 09:06:10|13726.2|13606.2|13727.01|13607.01|13727.38|13607.38|13724.97|13604.97|10
1642928780000|2022-01-23 09:06:20|13727.11|13607.11|13729.32|13609.32|13729.51|13609.51|13727.11|13607.11|10
1642928790000|2022-01-23 09:06:30|13729.12|13609.12|13728.65|13608.65|13729.12|13609.12|13728.28|13608.28|10
1642928800000|2022-01-23 09:06:40|13728.99|13608.99|13732.23|13612.23|13732.23|13612.23|13728.99|13608.99|10
1642928810000|2022-01-23 09:06:50|13732.68|13612.68|13733.2|13613.2|13733.62|13613.62|13732.12|13612.12|10
1642928820000|2022-01-23 09:07:00|13733.22|13613.22|13735.14|13615.14|13735.43|13615.43|13733.18|13613.18|10
1642928830000|2022-01-23 09:07:10|13734.7|13614.7|13734.44|13614.44|13734.77|13614.77|13734.43|13614.43|10
1642928840000|2022-01-23 09:07:20|13737.19|13617.19|13735.89|13615.89|13737.41|13617.41|13735.05|13615.05|10
1642928850000|2022-01-23 09:07:30|13735.38|13615.38|13733.15|13613.15|13736.09|13616.09|13732.55|13612.55|10
1642928860000|2022-01-23 09:07:40|13733.33|13613.33|13736.14|13616.14|13736.14|13616.14|13733.1|13613.1|10
1642928870000|2022-01-23 09:07:50|13736.73|13616.73|13739.12|13619.12|13739.34|13619.34|13736.73|13616.73|10
1642928880000|2022-01-23 09:08:00|13739.21|13619.21|13736.43|13616.43|13739.21|13619.21|13736.29|13616.29|10
1642928890000|2022-01-23 09:08:10|13736.53|13616.53|13738.24|13618.24|13738.24|13618.24|13736.53|13616.53|10
1642928900000|2022-01-23 09:08:20|13738.77|13618.77|13740.57|13620.57|13740.57|13620.57|13738.62|13618.62|9
1642928910000|2022-01-23 09:08:30|13740.36|13620.36|13741.54|13621.54|13741.54|13621.54|13740.36|13620.36|10
1642928920000|2022-01-23 09:08:40|13742.86|13622.86|13744.93|13624.93|13744.93|13624.93|13742.86|13622.86|10
1642928930000|2022-01-23 09:08:50|13744.23|13624.23|13745.54|13625.54|13745.97|13625.97|13744.19|13624.19|10
1642928940000|2022-01-23 09:09:00|13746.37|13626.37|13753.4|13633.4|13753.4|13633.4|13746.37|13626.37|9
1642928950000|2022-01-23 09:09:10|13754.33|13634.33|13756.15|13636.15|13756.15|13636.15|13754.33|13634.33|10
1642928960000|2022-01-23 09:09:20|13756.58|13636.58|13761.37|13641.37|13761.39|13641.39|13756.58|13636.58|9
1642928970000|2022-01-23 09:09:30|13763.52|13643.52|13770.29|13650.29|13770.61|13650.61|13763.52|13643.52|10
1642928980000|2022-01-23 09:09:40|13770.6|13650.6|13772.62|13652.62|13773.47|13653.47|13770.32|13650.32|10
1642928990000|2022-01-23 09:09:50|13773.87|13653.87|13777.4|13657.4|13777.68|13657.68|13773.87|13653.87|10
1642929000000|2022-01-23 09:10:00|13777.36|13657.36|13780.06|13660.06|13780.79|13660.79|13777.36|13657.36|10
1642929010000|2022-01-23 09:10:10|13780.22|13660.22|13776.13|13656.13|13780.22|13660.22|13776.13|13656.13|10
1642929020000|2022-01-23 09:10:20|13775.43|13655.43|13770.82|13650.82|13775.75|13655.75|13770.82|13650.82|10
1642929030000|2022-01-23 09:10:30|13770.73|13650.73|13769.3|13649.3|13770.73|13650.73|13768.94|13648.94|9
1642929040000|2022-01-23 09:10:40|13769.05|13649.05|13768.72|13648.72|13769.52|13649.52|13768.03|13648.03|10
1642929050000|2022-01-23 09:10:50|13768.33|13648.33|13769.38|13649.38|13769.38|13649.38|13768.33|13648.33|10
1642929060000|2022-01-23 09:11:00|13769.58|13649.58|13773.46|13653.46|13773.64|13653.64|13769.58|13649.58|10
1642929070000|2022-01-23 09:11:10|13774.22|13654.22|13777.58|13657.58|13777.58|13657.58|13774.22|13654.22|10
1642929080000|2022-01-23 09:11:20|13778.21|13658.21|13777.55|13657.55|13778.54|13658.54|13777.4|13657.4|10
1642929090000|2022-01-23 09:11:30|13777.16|13657.16|13772.56|13652.56|13777.16|13657.16|13772.56|13652.56|10
1642929100000|2022-01-23 09:11:40|13772.84|13652.84|13776.05|13656.05|13776.05|13656.05|13772.84|13652.84|10
1642929110000|2022-01-23 09:11:50|13776.56|13656.56|13777.65|13657.65|13777.65|13657.65|13776.49|13656.49|10
1642929120000|2022-01-23 09:12:00|13777.63|13657.63|13782.64|13662.64|13782.64|13662.64|13777.63|13657.63|10
1642929130000|2022-01-23 09:12:10|13782.81|13662.81|13787.22|13667.22|13787.22|13667.22|13782.81|13662.81|10
1642929140000|2022-01-23 09:12:20|13787.52|13667.52|13787.64|13667.64|13787.89|13667.89|13786.79|13666.79|10
1642929150000|2022-01-23 09:12:30|13787.84|13667.84|13791.14|13671.14|13791.14|13671.14|13787.81|13667.81|10
1642929160000|2022-01-23 09:12:40|13790.84|13670.84|13792.85|13672.85|13793.32|13673.32|13790.84|13670.84|10
1642929170000|2022-01-23 09:12:50|13793.49|13673.49|13794.62|13674.62|13794.62|13674.62|13793.49|13673.49|10
1642929180000|2022-01-23 09:13:00|13795.03|13675.03|13796.17|13676.17|13796.17|13676.17|13794.82|13674.82|10
1642929190000|2022-01-23 09:13:10|13796.72|13676.72|13797.26|13677.26|13797.65|13677.65|13796.6|13676.6|10
1642929200000|2022-01-23 09:13:20|13797.3|13677.3|13802.83|13682.83|13802.88|13682.88|13797.3|13677.3|10
1642929210000|2022-01-23 09:13:30|13804.43|13684.43|13813.04|13693.04|13813.04|13693.04|13804.43|13684.43|10
1642929220000|2022-01-23 09:13:40|13812.86|13692.86|13814.99|13694.99|13814.99|13694.99|13811.19|13691.19|10
1642929230000|2022-01-23 09:13:50|13815.7|13695.7|13822.73|13702.73|13822.73|13702.73|13815.7|13695.7|10
1642929240000|2022-01-23 09:14:00|13822.1|13702.1|13814.13|13694.13|13822.87|13702.87|13814.13|13694.13|10
1642929250000|2022-01-23 09:14:10|13812.67|13692.67|13806.64|13686.64|13812.67|13692.67|13806.64|13686.64|10
1642929260000|2022-01-23 09:14:20|13804.85|13684.85|13801.01|13681.01|13804.85|13684.85|13800.8|13680.8|10
1642929270000|2022-01-23 09:14:30|13801.45|13681.45|13798.86|13678.86|13801.45|13681.45|13798.42|13678.42|10
1642929280000|2022-01-23 09:14:40|13798.66|13678.66|13801.51|13681.51|13801.51|13681.51|13798.66|13678.66|10
1642929290000|2022-01-23 09:14:50|13801.77|13681.77|13803.32|13683.32|13803.32|13683.32|13801.77|13681.77|10
1642929300000|2022-01-23 09:15:00|13803.47|13683.47|13808.35|13688.35|13808.35|13688.35|13803.47|13683.47|10
1642929310000|2022-01-23 09:15:10|13808.48|13688.48|13807.81|13687.81|13810.13|13690.13|13807.81|13687.81|10
1642929320000|2022-01-23 09:15:20|13806.9|13686.9|13808.36|13688.36|13808.36|13688.36|13805.5|13685.5|9
1642929330000|2022-01-23 09:15:30|13808.45|13688.45|13804.19|13684.19|13808.47|13688.47|13804.19|13684.19|10
1642929340000|2022-01-23 09:15:40|13803.94|13683.94|13803.26|13683.26|13804.18|13684.18|13803.26|13683.26|10
1642929350000|2022-01-23 09:15:50|13803.29|13683.29|13799.79|13679.79|13803.29|13683.29|13799.79|13679.79|10
1642929360000|2022-01-23 09:16:00|13799.37|13679.37|13795.89|13675.89|13799.43|13679.43|13795.89|13675.89|10
1642929370000|2022-01-23 09:16:10|13796.21|13676.21|13796.35|13676.35|13796.53|13676.53|13795.66|13675.66|10
1642929380000|2022-01-23 09:16:20|13796.83|13676.83|13798.96|13678.96|13798.96|13678.96|13796.83|13676.83|10
1642929390000|2022-01-23 09:16:30|13799.14|13679.14|13798.73|13678.73|13799.21|13679.21|13798.21|13678.21|10
1642929400000|2022-01-23 09:16:40|13798.7|13678.7|13800.31|13680.31|13800.49|13680.49|13798.7|13678.7|10
1642929410000|2022-01-23 09:16:50|13801.24|13681.24|13805.95|13685.95|13805.95|13685.95|13801.24|13681.24|10
1642929420000|2022-01-23 09:17:00|13806.6|13686.6|13814.1|13694.1|13814.59|13694.59|13806.6|13686.6|9
1642929430000|2022-01-23 09:17:10|13815.11|13695.11|13818.17|13698.17|13818.92|13698.92|13815.11|13695.11|10
1642929440000|2022-01-23 09:17:20|13818.1|13698.1|13817.43|13697.43|13818.26|13698.26|13817.18|13697.18|10
1642929450000|2022-01-23 09:17:30|13816.49|13696.49|13812.2|13692.2|13816.49|13696.49|13811.83|13691.83|9
1642929460000|2022-01-23 09:17:40|13812.01|13692.01|13810.54|13690.54|13813.14|13693.14|13810.54|13690.54|10
1642929470000|2022-01-23 09:17:50|13809.47|13689.47|13806.76|13686.76|13809.47|13689.47|13806.76|13686.76|10
1642929480000|2022-01-23 09:18:00|13806.22|13686.22|13808.72|13688.72|13808.99|13688.99|13806.22|13686.22|10
1642929490000|2022-01-23 09:18:10|13809.01|13689.01|13805.6|13685.6|13809.1|13689.1|13805.6|13685.6|10
1642929500000|2022-01-23 09:18:20|13805.33|13685.33|13801.51|13681.51|13805.33|13685.33|13801.51|13681.51|10
1642929510000|2022-01-23 09:18:30|13801.28|13681.28|13796.26|13676.26|13801.28|13681.28|13796.12|13676.12|10
1642929520000|2022-01-23 09:18:40|13794.71|13674.71|13792.58|13672.58|13794.71|13674.71|13791.93|13671.93|10
1642929530000|2022-01-23 09:18:50|13791.56|13671.56|13792.33|13672.33|13792.33|13672.33|13791.2|13671.2|10
1642929540000|2022-01-23 09:19:00|13792.48|13672.48|13793.95|13673.95|13794.81|13674.81|13792.48|13672.48|10
1642929550000|2022-01-23 09:19:10|13794.19|13674.19|13793.87|13673.87|13794.39|13674.39|13793.67|13673.67|10
1642929560000|2022-01-23 09:19:20|13793.55|13673.55|13795.14|13675.14|13795.14|13675.14|13792.82|13672.82|10
1642929570000|2022-01-23 09:19:30|13795.05|13675.05|13796.53|13676.53|13797.29|13677.29|13795.05|13675.05|10
1642929580000|2022-01-23 09:19:40|13795.78|13675.78|13794.97|13674.97|13796.16|13676.16|13794.97|13674.97|10
1642929590000|2022-01-23 09:19:50|13794.18|13674.18|13791.24|13671.24|13794.18|13674.18|13791.1|13671.1|10
1642929600000|2022-01-23 09:20:00|13791.13|13671.13|13791.62|13671.62|13791.62|13671.62|13790.56|13670.56|10
1642929610000|2022-01-23 09:20:10|13791.41|13671.41|13794.33|13674.33|13794.77|13674.77|13791.2|13671.2|10
1642929620000|2022-01-23 09:20:20|13795.05|13675.05|13793.8|13673.8|13795.06|13675.06|13793.63|13673.63|10
1642929630000|2022-01-23 09:20:30|13793.41|13673.41|13791.97|13671.97|13793.41|13673.41|13791.92|13671.92|10
1642929640000|2022-01-23 09:20:40|13791.94|13671.94|13792.28|13672.28|13793.11|13673.11|13791.74|13671.74|10
1642929650000|2022-01-23 09:20:50|13793.1|13673.1|13794.1|13674.1|13794.1|13674.1|13792.77|13672.77|10
1642929660000|2022-01-23 09:21:00|13795.02|13675.02|13791.89|13671.89|13795.04|13675.04|13791.89|13671.89|10
1642929670000|2022-01-23 09:21:10|13791.46|13671.46|13793.43|13673.43|13794.29|13674.29|13791.46|13671.46|10
1642929680000|2022-01-23 09:21:20|13793.59|13673.59|13795.34|13675.34|13795.71|13675.71|13793.17|13673.17|10
1642929690000|2022-01-23 09:21:30|13795.51|13675.51|13796.14|13676.14|13796.34|13676.34|13795.51|13675.51|10
1642929700000|2022-01-23 09:21:40|13796.01|13676.01|13793.58|13673.58|13796.01|13676.01|13793.19|13673.19|10
1642929710000|2022-01-23 09:21:50|13793.38|13673.38|13788.21|13668.21|13793.38|13673.38|13788.21|13668.21|10
1642929720000|2022-01-23 09:22:00|13787.98|13667.98|13789.25|13669.25|13789.25|13669.25|13786.78|13666.78|10
1642929730000|2022-01-23 09:22:10|13789.21|13669.21|13792.5|13672.5|13792.5|13672.5|13789.21|13669.21|10
1642929740000|2022-01-23 09:22:20|13793.89|13673.89|13795.55|13675.55|13795.78|13675.78|13792.99|13672.99|10
1642929750000|2022-01-23 09:22:30|13796.97|13676.97|13801.63|13681.63|13801.63|13681.63|13796.97|13676.97|10
1642929760000|2022-01-23 09:22:40|13801.8|13681.8|13799.4|13679.4|13801.8|13681.8|13799.34|13679.34|10
1642929770000|2022-01-23 09:22:50|13798.56|13678.56|13797.25|13677.25|13798.56|13678.56|13797.25|13677.25|10
1642929780000|2022-01-23 09:23:00|13797.17|13677.17|13796.63|13676.63|13797.99|13677.99|13796.36|13676.36|9
1642929790000|2022-01-23 09:23:10|13797.08|13677.08|13798.92|13678.92|13798.92|13678.92|13795.95|13675.95|10
1642929800000|2022-01-23 09:23:20|13799.12|13679.12|13802.35|13682.35|13802.35|13682.35|13799.12|13679.12|10
1642929810000|2022-01-23 09:23:30|13803.01|13683.01|13805.11|13685.11|13805.11|13685.11|13802.45|13682.45|10
1642929820000|2022-01-23 09:23:40|13805|13685|13805.7|13685.7|13805.7|13685.7|13804.57|13684.57|10
1642929830000|2022-01-23 09:23:50|13806.2|13686.2|13806.95|13686.95|13807.79|13687.79|13806.2|13686.2|10
1642929840000|2022-01-23 09:24:00|13807.25|13687.25|13807.93|13687.93|13807.93|13687.93|13806.97|13686.97|10
1642929850000|2022-01-23 09:24:10|13808.49|13688.49|13812.03|13692.03|13812.03|13692.03|13808.49|13688.49|10
1642929860000|2022-01-23 09:24:20|13811.46|13691.46|13810.67|13690.67|13811.97|13691.97|13810.56|13690.56|10
1642929870000|2022-01-23 09:24:30|13810.54|13690.54|13810.89|13690.89|13811.39|13691.39|13810.54|13690.54|10
1642929880000|2022-01-23 09:24:40|13813.14|13693.14|13817.4|13697.4|13817.4|13697.4|13812.8|13692.8|10
1642929890000|2022-01-23 09:24:50|13818.25|13698.25|13819.9|13699.9|13820.54|13700.54|13817.85|13697.85|10
1642929900000|2022-01-23 09:25:00|13819.79|13699.79|13824.29|13704.29|13824.29|13704.29|13819.38|13699.38|10
1642929910000|2022-01-23 09:25:10|13825.2|13705.2|13832.02|13712.02|13832.2|13712.2|13825.2|13705.2|10
1642929920000|2022-01-23 09:25:20|13833.55|13713.55|13835.65|13715.65|13836.17|13716.17|13833.55|13713.55|8
1642929930000|2022-01-23 09:25:30|13836.17|13716.17|13830.79|13710.79|13836.17|13716.17|13830.73|13710.73|10
1642929940000|2022-01-23 09:25:40|13827.71|13707.71|13826.49|13706.49|13827.71|13707.71|13825.95|13705.95|10
1642929950000|2022-01-23 09:25:50|13826.15|13706.15|13828.35|13708.35|13830.18|13710.18|13826.15|13706.15|10
1642929960000|2022-01-23 09:26:00|13828.58|13708.58|13826.52|13706.52|13829.52|13709.52|13826.52|13706.52|10
1642929970000|2022-01-23 09:26:10|13826.67|13706.67|13827.54|13707.54|13827.97|13707.97|13826.07|13706.07|10
1642929980000|2022-01-23 09:26:20|13827.39|13707.39|13827.07|13707.07|13827.96|13707.96|13827.02|13707.02|10
1642929990000|2022-01-23 09:26:30|13827.27|13707.27|13825.1|13705.1|13827.27|13707.27|13825.1|13705.1|10
1642930000000|2022-01-23 09:26:40|13824.91|13704.91|13824.26|13704.26|13824.97|13704.97|13823.34|13703.34|10
1642930010000|2022-01-23 09:26:50|13824.39|13704.39|13825.16|13705.16|13825.29|13705.29|13824.39|13704.39|8
1642930020000|2022-01-23 09:27:00|13825.18|13705.18|13824.37|13704.37|13825.18|13705.18|13824.17|13704.17|10
1642930030000|2022-01-23 09:27:10|13824.09|13704.09|13825.16|13705.16|13825.61|13705.61|13824.09|13704.09|10
1642930040000|2022-01-23 09:27:20|13825.39|13705.39|13825.61|13705.61|13826.01|13706.01|13825.39|13705.39|9
1642930050000|2022-01-23 09:27:30|13825.7|13705.7|13826.44|13706.44|13826.44|13706.44|13825.44|13705.44|10
1642930060000|2022-01-23 09:27:40|13826.59|13706.59|13827.5|13707.5|13827.7|13707.7|13826.41|13706.41|10
1642930070000|2022-01-23 09:27:50|13827.63|13707.63|13834.59|13714.59|13834.59|13714.59|13826.92|13706.92|10
1642930080000|2022-01-23 09:28:00|13839.35|13719.35|13844.09|13724.09|13845.8|13725.8|13839.35|13719.35|10
1642930090000|2022-01-23 09:28:10|13843.47|13723.47|13837.81|13717.81|13843.8|13723.8|13837.81|13717.81|10
1642930100000|2022-01-23 09:28:20|13837.3|13717.3|13833.85|13713.85|13837.3|13717.3|13832.9|13712.9|10
1642930110000|2022-01-23 09:28:30|13833.71|13713.71|13834.28|13714.28|13834.28|13714.28|13832.15|13712.15|10
1642930120000|2022-01-23 09:28:40|13834.25|13714.25|13830.36|13710.36|13834.25|13714.25|13829.94|13709.94|10
1642930130000|2022-01-23 09:28:50|13831.05|13711.05|13830.11|13710.11|13832.12|13712.12|13830.11|13710.11|10
1642930140000|2022-01-23 09:29:00|13830.01|13710.01|13834.01|13714.01|13834.01|13714.01|13829.95|13709.95|10
1642930150000|2022-01-23 09:29:10|13834.42|13714.42|13837.67|13717.67|13837.78|13717.78|13834.42|13714.42|10
1642930160000|2022-01-23 09:29:20|13840.09|13720.09|13846.47|13726.47|13846.7|13726.7|13839.87|13719.87|10
1642930170000|2022-01-23 09:29:30|13845.79|13725.79|13848.39|13728.39|13848.43|13728.43|13845.79|13725.79|10
1642930180000|2022-01-23 09:29:40|13848.86|13728.86|13850.39|13730.39|13850.64|13730.64|13848.27|13728.27|10
1642930190000|2022-01-23 09:29:50|13850.19|13730.19|13856.07|13736.07|13856.07|13736.07|13850.19|13730.19|10
1642930200000|2022-01-23 09:30:00|13856.02|13736.02|13862.55|13742.55|13862.55|13742.55|13856.02|13736.02|10
1642930210000|2022-01-23 09:30:10|13863.47|13743.47|13865.11|13745.11|13865.11|13745.11|13863.44|13743.44|10
1642930220000|2022-01-23 09:30:20|13866.64|13746.64|13869.04|13749.04|13869.04|13749.04|13866.64|13746.64|10
1642930230000|2022-01-23 09:30:30|13869.29|13749.29|13880.59|13760.59|13880.59|13760.59|13869.29|13749.29|10
1642930240000|2022-01-23 09:30:40|13884.49|13764.49|13887.49|13767.49|13887.49|13767.49|13884.49|13764.49|10
1642930250000|2022-01-23 09:30:50|13887.91|13767.91|13885.3|13765.3|13887.91|13767.91|13885.12|13765.12|10
1642930260000|2022-01-23 09:31:00|13885.43|13765.43|13885.71|13765.71|13888.1|13768.1|13885.43|13765.43|10
1642930270000|2022-01-23 09:31:10|13885.83|13765.83|13887.05|13767.05|13888.92|13768.92|13885.83|13765.83|10
1642930280000|2022-01-23 09:31:20|13887.66|13767.66|13888.09|13768.09|13888.88|13768.88|13887.66|13767.66|10
1642930290000|2022-01-23 09:31:30|13888.99|13768.99|13893.83|13773.83|13893.83|13773.83|13888.99|13768.99|10
1642930300000|2022-01-23 09:31:40|13894.02|13774.02|13888.11|13768.11|13894.02|13774.02|13887.6|13767.6|10
1642930310000|2022-01-23 09:31:50|13888.01|13768.01|13887.18|13767.18|13889.56|13769.56|13887.18|13767.18|9
1642930320000|2022-01-23 09:32:00|13884.98|13764.98|13885.47|13765.47|13885.47|13765.47|13884.1|13764.1|10
1642930330000|2022-01-23 09:32:10|13885.79|13765.79|13886.76|13766.76|13887.13|13767.13|13885.79|13765.79|10
1642930340000|2022-01-23 09:32:20|13885.97|13765.97|13881.96|13761.96|13886|13766|13881.96|13761.96|9
1642930350000|2022-01-23 09:32:30|13882.08|13762.08|13871.6|13751.6|13882.08|13762.08|13870.68|13750.68|9
1642930360000|2022-01-23 09:32:40|13870.66|13750.66|13871.28|13751.28|13872.71|13752.71|13869.41|13749.41|10
1642930370000|2022-01-23 09:32:50|13871.92|13751.92|13870.29|13750.29|13871.92|13751.92|13869.3|13749.3|10
1642930380000|2022-01-23 09:33:00|13870.71|13750.71|13869.71|13749.71|13870.95|13750.95|13869.45|13749.45|10
1642930390000|2022-01-23 09:33:10|13870.47|13750.47|13879.03|13759.03|13879.03|13759.03|13870.47|13750.47|10
1642930400000|2022-01-23 09:33:20|13879.31|13759.31|13882.39|13762.39|13882.39|13762.39|13879.31|13759.31|10
1642930410000|2022-01-23 09:33:30|13882.82|13762.82|13881.44|13761.44|13883.93|13763.93|13880.65|13760.65|10
1642930420000|2022-01-23 09:33:40|13882.18|13762.18|13886.26|13766.26|13886.96|13766.96|13881.3|13761.3|10
1642930430000|2022-01-23 09:33:50|13888.14|13768.14|13892.04|13772.04|13892.04|13772.04|13888.14|13768.14|10
1642930440000|2022-01-23 09:34:00|13892.7|13772.7|13898.07|13778.07|13898.07|13778.07|13892.7|13772.7|10
1642930450000|2022-01-23 09:34:10|13897.4|13777.4|13895.97|13775.97|13898.01|13778.01|13895.86|13775.86|10
1642930460000|2022-01-23 09:34:20|13896.19|13776.19|13900.61|13780.61|13900.61|13780.61|13896.03|13776.03|10
1642930470000|2022-01-23 09:34:30|13900.17|13780.17|13901.41|13781.41|13902.06|13782.06|13898.96|13778.96|10
1642930480000|2022-01-23 09:34:40|13900.93|13780.93|13900.12|13780.12|13900.93|13780.93|13900.06|13780.06|10
1642930490000|2022-01-23 09:34:50|13899.44|13779.44|13897.26|13777.26|13900.2|13780.2|13897.26|13777.26|10
1642930500000|2022-01-23 09:35:00|13896.68|13776.68|13896.86|13776.86|13897.27|13777.27|13895.71|13775.71|9
1642930510000|2022-01-23 09:35:10|13895.94|13775.94|13895.71|13775.71|13896.29|13776.29|13894.48|13774.48|10
1642930520000|2022-01-23 09:35:20|13895.8|13775.8|13894.69|13774.69|13896.53|13776.53|13894.69|13774.69|10
1642930530000|2022-01-23 09:35:30|13895.28|13775.28|13894.89|13774.89|13896.8|13776.8|13894.89|13774.89|10
1642930540000|2022-01-23 09:35:40|13894.5|13774.5|13895.11|13775.11|13895.52|13775.52|13894.24|13774.24|10
1642930550000|2022-01-23 09:35:50|13894.98|13774.98|13896.69|13776.69|13896.69|13776.69|13894.5|13774.5|10
1642930560000|2022-01-23 09:36:00|13897.61|13777.61|13900.67|13780.67|13901.06|13781.06|13897.61|13777.61|10
1642930570000|2022-01-23 09:36:10|13900.71|13780.71|13904.26|13784.26|13904.42|13784.42|13900.71|13780.71|9
1642930580000|2022-01-23 09:36:20|13903.58|13783.58|13906.41|13786.41|13906.41|13786.41|13903.58|13783.58|10
1642930590000|2022-01-23 09:36:30|13906.18|13786.18|13905.94|13785.94|13906.85|13786.85|13905.64|13785.64|10
1642930600000|2022-01-23 09:36:40|13906.54|13786.54|13905.54|13785.54|13906.81|13786.81|13905.54|13785.54|10
1642930610000|2022-01-23 09:36:50|13905.74|13785.74|13903.76|13783.76|13905.74|13785.74|13903.33|13783.33|10
1642930620000|2022-01-23 09:37:00|13903.23|13783.23|13899.02|13779.02|13903.73|13783.73|13899.02|13779.02|10
1642930630000|2022-01-23 09:37:10|13898.31|13778.31|13893|13773|13898.31|13778.31|13892.7|13772.7|10
1642930640000|2022-01-23 09:37:20|13893.75|13773.75|13887.57|13767.57|13893.75|13773.75|13887.57|13767.57|10
1642930650000|2022-01-23 09:37:30|13886.46|13766.46|13880.89|13760.89|13886.46|13766.46|13880.89|13760.89|10
1642930660000|2022-01-23 09:37:40|13879.05|13759.05|13873.92|13753.92|13879.05|13759.05|13871.78|13751.78|10
1642930670000|2022-01-23 09:37:50|13872.79|13752.79|13868.93|13748.93|13872.79|13752.79|13868.76|13748.76|10
1642930680000|2022-01-23 09:38:00|13869.68|13749.68|13872.74|13752.74|13873.57|13753.57|13869.68|13749.68|10
1642930690000|2022-01-23 09:38:10|13873.19|13753.19|13869.51|13749.51|13873.19|13753.19|13869.51|13749.51|10
1642930700000|2022-01-23 09:38:20|13868.48|13748.48|13859.75|13739.75|13868.48|13748.48|13859.33|13739.33|10
1642930710000|2022-01-23 09:38:30|13860.28|13740.28|13858.03|13738.03|13861.12|13741.12|13858.03|13738.03|10
1642930720000|2022-01-23 09:38:40|13857.58|13737.58|13847.82|13727.82|13857.58|13737.58|13847.82|13727.82|10
1642930730000|2022-01-23 09:38:50|13847.99|13727.99|13844.89|13724.89|13847.99|13727.99|13844.89|13724.89|10
1642930740000|2022-01-23 09:39:00|13844.74|13724.74|13842.2|13722.2|13844.74|13724.74|13842.2|13722.2|10
1642930750000|2022-01-23 09:39:10|13841.17|13721.17|13838.49|13718.49|13841.17|13721.17|13838.23|13718.23|10
1642930760000|2022-01-23 09:39:20|13838.53|13718.53|13841.33|13721.33|13841.33|13721.33|13838.53|13718.53|10
1642930770000|2022-01-23 09:39:30|13840.75|13720.75|13839.8|13719.8|13840.75|13720.75|13839.23|13719.23|10
1642930780000|2022-01-23 09:39:40|13839.01|13719.01|13844.74|13724.74|13844.74|13724.74|13839.01|13719.01|10
1642930790000|2022-01-23 09:39:50|13845.47|13725.47|13848.48|13728.48|13848.61|13728.61|13845.11|13725.11|10
1642930800000|2022-01-23 09:40:00|13847.67|13727.67|13844.62|13724.62|13847.85|13727.85|13844.62|13724.62|10
1642930810000|2022-01-23 09:40:10|13843.23|13723.23|13840.52|13720.52|13843.23|13723.23|13839.79|13719.79|10
1642930820000|2022-01-23 09:40:20|13841.01|13721.01|13843.04|13723.04|13843.04|13723.04|13840.71|13720.71|10
1642930830000|2022-01-23 09:40:30|13843.45|13723.45|13842.44|13722.44|13843.81|13723.81|13842.44|13722.44|10
1642930840000|2022-01-23 09:40:40|13842.8|13722.8|13842.36|13722.36|13842.81|13722.81|13841.41|13721.41|9
1642930850000|2022-01-23 09:40:50|13842.62|13722.62|13839.98|13719.98|13842.62|13722.62|13839.98|13719.98|10
1642930860000|2022-01-23 09:41:00|13839.78|13719.78|13840.97|13720.97|13841.28|13721.28|13839.78|13719.78|8
1642930870000|2022-01-23 09:41:10|13841.55|13721.55|13846.1|13726.1|13846.24|13726.24|13841.55|13721.55|10
1642930880000|2022-01-23 09:41:20|13844.24|13724.24|13844.69|13724.69|13845.98|13725.98|13844.24|13724.24|10
1642930890000|2022-01-23 09:41:30|13845.14|13725.14|13845.26|13725.26|13845.34|13725.34|13844.56|13724.56|10
1642930900000|2022-01-23 09:41:40|13844.53|13724.53|13842.81|13722.81|13845.17|13725.17|13842.81|13722.81|10
1642930910000|2022-01-23 09:41:50|13842.21|13722.21|13834.77|13714.77|13842.21|13722.21|13834.77|13714.77|10
1642930920000|2022-01-23 09:42:00|13835.14|13715.14|13832.43|13712.43|13835.16|13715.16|13832.27|13712.27|10
1642930930000|2022-01-23 09:42:10|13831.69|13711.69|13823.75|13703.75|13831.69|13711.69|13823.75|13703.75|10
1642930940000|2022-01-23 09:42:20|13823.79|13703.79|13824.42|13704.42|13824.42|13704.42|13821.63|13701.63|10
1642930950000|2022-01-23 09:42:30|13824.29|13704.29|13825.94|13705.94|13826|13706|13824.29|13704.29|10
1642930960000|2022-01-23 09:42:40|13825.49|13705.49|13825.4|13705.4|13825.66|13705.66|13824.66|13704.66|10
1642930970000|2022-01-23 09:42:50|13825.42|13705.42|13828.62|13708.62|13828.71|13708.71|13825.41|13705.41|9
1642930980000|2022-01-23 09:43:00|13828.9|13708.9|13828.5|13708.5|13829.69|13709.69|13828.5|13708.5|10
1642930990000|2022-01-23 09:43:10|13828.46|13708.46|13829.26|13709.26|13829.58|13709.58|13827.87|13707.87|9
1642931000000|2022-01-23 09:43:20|13829.17|13709.17|13830.76|13710.76|13830.76|13710.76|13829.08|13709.08|10
1642931010000|2022-01-23 09:43:30|13831.25|13711.25|13832|13712|13832.45|13712.45|13830.78|13710.78|10
1642931020000|2022-01-23 09:43:40|13831.5|13711.5|13832|13712|13832.14|13712.14|13831.5|13711.5|10
1642931030000|2022-01-23 09:43:50|13832.35|13712.35|13829.36|13709.36|13832.35|13712.35|13829.36|13709.36|10
1642931040000|2022-01-23 09:44:00|13828.93|13708.93|13824.65|13704.65|13828.93|13708.93|13824.65|13704.65|10
1642931050000|2022-01-23 09:44:10|13824.39|13704.39|13822.92|13702.92|13824.39|13704.39|13822.62|13702.62|10
1642931060000|2022-01-23 09:44:20|13823.66|13703.66|13819.98|13699.98|13823.66|13703.66|13819.82|13699.82|10
1642931070000|2022-01-23 09:44:30|13820.09|13700.09|13819.74|13699.74|13821.36|13701.36|13819.74|13699.74|10
1642931080000|2022-01-23 09:44:40|13819.06|13699.06|13819.1|13699.1|13819.1|13699.1|13817.78|13697.78|10
1642931090000|2022-01-23 09:44:50|13819.6|13699.6|13819.38|13699.38|13820.66|13700.66|13818.89|13698.89|10
1642931100000|2022-01-23 09:45:00|13819.26|13699.26|13819.24|13699.24|13820.58|13700.58|13819.2|13699.2|10
1642931110000|2022-01-23 09:45:10|13818.46|13698.46|13817.53|13697.53|13819.04|13699.04|13817.53|13697.53|10
1642931120000|2022-01-23 09:45:20|13817.81|13697.81|13816.19|13696.19|13817.83|13697.83|13816.19|13696.19|10
1642931130000|2022-01-23 09:45:30|13815.39|13695.39|13818.11|13698.11|13818.11|13698.11|13814.04|13694.04|10
1642931140000|2022-01-23 09:45:40|13818.97|13698.97|13820.26|13700.26|13820.99|13700.99|13818.97|13698.97|10
1642931150000|2022-01-23 09:45:50|13820.49|13700.49|13821.35|13701.35|13821.58|13701.58|13820.49|13700.49|10
1642931160000|2022-01-23 09:46:00|13820.76|13700.76|13815.73|13695.73|13820.76|13700.76|13815.73|13695.73|10
1642931170000|2022-01-23 09:46:10|13815.59|13695.59|13810.3|13690.3|13815.59|13695.59|13810.3|13690.3|10
1642931180000|2022-01-23 09:46:20|13810.66|13690.66|13804.35|13684.35|13810.66|13690.66|13804.35|13684.35|10
1642931190000|2022-01-23 09:46:30|13804.24|13684.24|13803.78|13683.78|13804.45|13684.45|13802.74|13682.74|10
1642931200000|2022-01-23 09:46:40|13803.77|13683.77|13805.19|13685.19|13805.65|13685.65|13803.34|13683.34|10
1642931210000|2022-01-23 09:46:50|13806.03|13686.03|13805.92|13685.92|13806.62|13686.62|13805.58|13685.58|10
1642931220000|2022-01-23 09:47:00|13805.68|13685.68|13805.27|13685.27|13805.8|13685.8|13805.16|13685.16|10
1642931230000|2022-01-23 09:47:10|13805.81|13685.81|13806.47|13686.47|13807.19|13687.19|13805.81|13685.81|10
1642931240000|2022-01-23 09:47:20|13806.83|13686.83|13802.43|13682.43|13806.83|13686.83|13802.43|13682.43|10
1642931250000|2022-01-23 09:47:30|13802.36|13682.36|13801.79|13681.79|13802.36|13682.36|13801.35|13681.35|10
1642931260000|2022-01-23 09:47:40|13801.62|13681.62|13806.51|13686.51|13806.6|13686.6|13801.57|13681.57|10
1642931270000|2022-01-23 09:47:50|13806.28|13686.28|13811.5|13691.5|13811.5|13691.5|13806.28|13686.28|10
1642931280000|2022-01-23 09:48:00|13811.84|13691.84|13816.83|13696.83|13816.83|13696.83|13811.84|13691.84|10
1642931290000|2022-01-23 09:48:10|13817.13|13697.13|13823.26|13703.26|13823.26|13703.26|13817.13|13697.13|10
1642931300000|2022-01-23 09:48:20|13823.92|13703.92|13824.51|13704.51|13824.62|13704.62|13823.48|13703.48|10
1642931310000|2022-01-23 09:48:30|13824.37|13704.37|13825.93|13705.93|13826.05|13706.05|13824.37|13704.37|10
1642931320000|2022-01-23 09:48:40|13825.62|13705.62|13826.33|13706.33|13826.5|13706.5|13825.62|13705.62|10
1642931330000|2022-01-23 09:48:50|13825.93|13705.93|13827.73|13707.73|13827.73|13707.73|13825.93|13705.93|10
1642931340000|2022-01-23 09:49:00|13827.51|13707.51|13828.4|13708.4|13828.4|13708.4|13826.73|13706.73|9
1642931350000|2022-01-23 09:49:10|13829.59|13709.59|13830.79|13710.79|13830.79|13710.79|13829.15|13709.15|10
1642931360000|2022-01-23 09:49:20|13831.48|13711.48|13831.3|13711.3|13831.93|13711.93|13831.28|13711.28|10
1642931370000|2022-01-23 09:49:30|13831.67|13711.67|13827.72|13707.72|13831.67|13711.67|13827.72|13707.72|10
1642931380000|2022-01-23 09:49:40|13827.23|13707.23|13828.35|13708.35|13828.62|13708.62|13826.74|13706.74|10
1642931390000|2022-01-23 09:49:50|13828.03|13708.03|13825.7|13705.7|13828.34|13708.34|13825.59|13705.59|10
1642931400000|2022-01-23 09:50:00|13824.72|13704.72|13820.72|13700.72|13824.72|13704.72|13820.72|13700.72|10
1642931410000|2022-01-23 09:50:10|13820.34|13700.34|13819.55|13699.55|13820.34|13700.34|13818.26|13698.26|10
1642931420000|2022-01-23 09:50:20|13820.17|13700.17|13819.28|13699.28|13821.03|13701.03|13819.28|13699.28|10
1642931430000|2022-01-23 09:50:30|13819.32|13699.32|13816.21|13696.21|13819.32|13699.32|13816.14|13696.14|10
1642931440000|2022-01-23 09:50:40|13816.59|13696.59|13819.17|13699.17|13819.17|13699.17|13816.59|13696.59|10
1642931450000|2022-01-23 09:50:50|13819.95|13699.95|13822.48|13702.48|13823.28|13703.28|13819.95|13699.95|10
1642931460000|2022-01-23 09:51:00|13823.43|13703.43|13827.51|13707.51|13828.24|13708.24|13823.43|13703.43|9
1642931470000|2022-01-23 09:51:10|13827.98|13707.98|13829.3|13709.3|13829.34|13709.34|13827.71|13707.71|10
1642931480000|2022-01-23 09:51:20|13829.62|13709.62|13832.08|13712.08|13832.08|13712.08|13829.62|13709.62|10
1642931490000|2022-01-23 09:51:30|13832.6|13712.6|13830.19|13710.19|13833.13|13713.13|13830.12|13710.12|10
1642931500000|2022-01-23 09:51:40|13830.07|13710.07|13826.25|13706.25|13830.07|13710.07|13826.25|13706.25|10
1642931510000|2022-01-23 09:51:50|13825.59|13705.59|13825.65|13705.65|13827.28|13707.28|13825.59|13705.59|10
1642931520000|2022-01-23 09:52:00|13825.86|13705.86|13825.04|13705.04|13825.86|13705.86|13824.54|13704.54|10
1642931530000|2022-01-23 09:52:10|13824.9|13704.9|13824.24|13704.24|13824.9|13704.9|13823.75|13703.75|10
1642931540000|2022-01-23 09:52:20|13824.57|13704.57|13823.33|13703.33|13824.84|13704.84|13823.33|13703.33|9
1642931550000|2022-01-23 09:52:30|13822.54|13702.54|13822.47|13702.47|13822.94|13702.94|13822.38|13702.38|10
1642931560000|2022-01-23 09:52:40|13822.58|13702.58|13822.74|13702.74|13823.96|13703.96|13822.58|13702.58|10
1642931570000|2022-01-23 09:52:50|13822.13|13702.13|13820.69|13700.69|13822.13|13702.13|13820.17|13700.17|10
1642931580000|2022-01-23 09:53:00|13820.59|13700.59|13822.55|13702.55|13823.16|13703.16|13820.59|13700.59|10
1642931590000|2022-01-23 09:53:10|13822.95|13702.95|13823.58|13703.58|13824.09|13704.09|13822.95|13702.95|10
1642931600000|2022-01-23 09:53:20|13823.66|13703.66|13825.28|13705.28|13825.29|13705.29|13823.66|13703.66|10
1642931610000|2022-01-23 09:53:30|13824.44|13704.44|13825.04|13705.04|13825.04|13705.04|13824.44|13704.44|10
1642931620000|2022-01-23 09:53:40|13824.88|13704.88|13824.03|13704.03|13824.88|13704.88|13823.03|13703.03|10
1642931630000|2022-01-23 09:53:50|13824.13|13704.13|13825.22|13705.22|13825.22|13705.22|13823.98|13703.98|10
1642931640000|2022-01-23 09:54:00|13825.8|13705.8|13828.3|13708.3|13828.3|13708.3|13825.8|13705.8|10
1642931650000|2022-01-23 09:54:10|13828.05|13708.05|13828.3|13708.3|13828.51|13708.51|13828.02|13708.02|10
1642931660000|2022-01-23 09:54:20|13828.92|13708.92|13822.84|13702.84|13828.92|13708.92|13822.84|13702.84|10
1642931670000|2022-01-23 09:54:30|13822.48|13702.48|13819.57|13699.57|13822.48|13702.48|13819.03|13699.03|10
1642931680000|2022-01-23 09:54:40|13820.2|13700.2|13816.56|13696.56|13820.48|13700.48|13816.56|13696.56|10
1642931690000|2022-01-23 09:54:50|13816.66|13696.66|13817.15|13697.15|13817.15|13697.15|13815.94|13695.94|10
1642931700000|2022-01-23 09:55:00|13818.49|13698.49|13822.77|13702.77|13822.77|13702.77|13818.41|13698.41|10
1642931710000|2022-01-23 09:55:10|13823.3|13703.3|13823.46|13703.46|13825.52|13705.52|13823.04|13703.04|10
1642931720000|2022-01-23 09:55:20|13823.57|13703.57|13822.78|13702.78|13823.57|13703.57|13822.63|13702.63|10
1642931730000|2022-01-23 09:55:30|13823.42|13703.42|13822.51|13702.51|13823.55|13703.55|13822.51|13702.51|10
1642931740000|2022-01-23 09:55:40|13822.32|13702.32|13819.24|13699.24|13822.32|13702.32|13819.24|13699.24|10
1642931750000|2022-01-23 09:55:50|13819.18|13699.18|13819.69|13699.69|13820.39|13700.39|13818.89|13698.89|10
1642931760000|2022-01-23 09:56:00|13819.67|13699.67|13821.71|13701.71|13821.71|13701.71|13819.67|13699.67|10
1642931770000|2022-01-23 09:56:10|13821.59|13701.59|13824.61|13704.61|13825.21|13705.21|13821.59|13701.59|10
1642931780000|2022-01-23 09:56:20|13824.17|13704.17|13826.97|13706.97|13826.97|13706.97|13824.17|13704.17|10
1642931790000|2022-01-23 09:56:30|13827.24|13707.24|13831.39|13711.39|13831.39|13711.39|13827.24|13707.24|10
1642931800000|2022-01-23 09:56:40|13831.11|13711.11|13833.75|13713.75|13833.75|13713.75|13831.11|13711.11|10
1642931810000|2022-01-23 09:56:50|13833.8|13713.8|13835.64|13715.64|13835.74|13715.74|13833.52|13713.52|10
1642931820000|2022-01-23 09:57:00|13835.67|13715.67|13837.04|13717.04|13837.04|13717.04|13835.67|13715.67|10
1642931830000|2022-01-23 09:57:10|13837.87|13717.87|13836.31|13716.31|13838.9|13718.9|13836.21|13716.21|10
1642931840000|2022-01-23 09:57:20|13836.87|13716.87|13836.95|13716.95|13837.99|13717.99|13836.41|13716.41|10
1642931850000|2022-01-23 09:57:30|13836.61|13716.61|13832.79|13712.79|13836.61|13716.61|13832.79|13712.79|10
1642931860000|2022-01-23 09:57:40|13832.92|13712.92|13832.5|13712.5|13832.92|13712.92|13831.72|13711.72|10
1642931870000|2022-01-23 09:57:50|13832.58|13712.58|13832.47|13712.47|13833.24|13713.24|13832.47|13712.47|10
1642931880000|2022-01-23 09:58:00|13832.09|13712.09|13834.28|13714.28|13834.28|13714.28|13832.01|13712.01|10
1642931890000|2022-01-23 09:58:10|13834.48|13714.48|13835.24|13715.24|13835.6|13715.6|13834.48|13714.48|10
1642931900000|2022-01-23 09:58:20|13834.9|13714.9|13833.75|13713.75|13836.91|13716.91|13833.33|13713.33|10
1642931910000|2022-01-23 09:58:30|13834.29|13714.29|13834.34|13714.34|13834.84|13714.84|13833.95|13713.95|10
1642931920000|2022-01-23 09:58:40|13834.53|13714.53|13834.85|13714.85|13835.72|13715.72|13834.53|13714.53|10
1642931930000|2022-01-23 09:58:50|13835.29|13715.29|13838.96|13718.96|13839.13|13719.13|13835.29|13715.29|10
1642931940000|2022-01-23 09:59:00|13839.47|13719.47|13837.04|13717.04|13839.47|13719.47|13837.02|13717.02|10
1642931950000|2022-01-23 09:59:10|13835.89|13715.89|13834.96|13714.96|13836.29|13716.29|13834.96|13714.96|9
1642931960000|2022-01-23 09:59:20|13834.22|13714.22|13832.41|13712.41|13834.22|13714.22|13831.66|13711.66|10
1642931970000|2022-01-23 09:59:30|13831.94|13711.94|13828.45|13708.45|13831.94|13711.94|13828.45|13708.45|10
1642931980000|2022-01-23 09:59:40|13828.05|13708.05|13826.18|13706.18|13828.08|13708.08|13826.18|13706.18|10
1642931990000|2022-01-23 09:59:50|13824.91|13704.91|13822.96|13702.96|13824.91|13704.91|13822.96|13702.96|10
1642932000000|2022-01-23 10:00:00|13823.8|13703.8|13827.22|13707.22|13827.22|13707.22|13823.1|13703.1|10
1642932010000|2022-01-23 10:00:10|13827.15|13707.15|13830.72|13710.72|13830.72|13710.72|13827.15|13707.15|10
1642932020000|2022-01-23 10:00:20|13830.42|13710.42|13829.84|13709.84|13831.58|13711.58|13829.84|13709.84|9
1642932030000|2022-01-23 10:00:30|13830.74|13710.74|13832.13|13712.13|13832.13|13712.13|13830.24|13710.24|10
1642932040000|2022-01-23 10:00:40|13832.01|13712.01|13829.51|13709.51|13832.01|13712.01|13829.29|13709.29|10
1642932050000|2022-01-23 10:00:50|13830.11|13710.11|13831.02|13711.02|13831.02|13711.02|13829.86|13709.86|10
1642932060000|2022-01-23 10:01:00|13831.63|13711.63|13832.88|13712.88|13833.42|13713.42|13831.63|13711.63|10
1642932070000|2022-01-23 10:01:10|13832.89|13712.89|13832.43|13712.43|13833.33|13713.33|13832.43|13712.43|10
1642932080000|2022-01-23 10:01:20|13832.12|13712.12|13833.09|13713.09|13833.09|13713.09|13831.98|13711.98|10
1642932090000|2022-01-23 10:01:30|13832.78|13712.78|13834.51|13714.51|13834.51|13714.51|13832.14|13712.14|10
1642932100000|2022-01-23 10:01:40|13834.52|13714.52|13831.49|13711.49|13834.61|13714.61|13831.49|13711.49|10
1642932110000|2022-01-23 10:01:50|13831.4|13711.4|13830.43|13710.43|13831.51|13711.51|13828.8|13708.8|10
1642932120000|2022-01-23 10:02:00|13830.05|13710.05|13828.09|13708.09|13830.05|13710.05|13828.07|13708.07|10
1642932130000|2022-01-23 10:02:10|13827.72|13707.72|13821.31|13701.31|13827.83|13707.83|13821.31|13701.31|10
1642932140000|2022-01-23 10:02:20|13822.08|13702.08|13820.38|13700.38|13822.08|13702.08|13819.2|13699.2|10
1642932150000|2022-01-23 10:02:30|13819.87|13699.87|13821.95|13701.95|13822.13|13702.13|13819.87|13699.87|10
1642932160000|2022-01-23 10:02:40|13822.78|13702.78|13821.29|13701.29|13822.78|13702.78|13821.23|13701.23|10
1642932170000|2022-01-23 10:02:50|13821.68|13701.68|13820.9|13700.9|13822.3|13702.3|13820.9|13700.9|10
1642932180000|2022-01-23 10:03:00|13820.33|13700.33|13820.31|13700.31|13820.81|13700.81|13820.31|13700.31|9
1642932190000|2022-01-23 10:03:10|13820.15|13700.15|13818.59|13698.59|13820.21|13700.21|13818.59|13698.59|10
1642932200000|2022-01-23 10:03:20|13818.55|13698.55|13816.97|13696.97|13818.91|13698.91|13816.97|13696.97|10
1642932210000|2022-01-23 10:03:30|13816.06|13696.06|13820.21|13700.21|13820.21|13700.21|13816.06|13696.06|10
1642932220000|2022-01-23 10:03:40|13821.5|13701.5|13823.87|13703.87|13823.87|13703.87|13821.5|13701.5|10
1642932230000|2022-01-23 10:03:50|13824.2|13704.2|13828.54|13708.54|13828.9|13708.9|13824.2|13704.2|10
1642932240000|2022-01-23 10:04:00|13828.42|13708.42|13827.06|13707.06|13828.74|13708.74|13826.72|13706.72|10
1642932250000|2022-01-23 10:04:10|13827.2|13707.2|13823.84|13703.84|13827.21|13707.21|13823.84|13703.84|10
1642932260000|2022-01-23 10:04:20|13823.99|13703.99|13823.2|13703.2|13824.13|13704.13|13822.96|13702.96|10
1642932270000|2022-01-23 10:04:30|13822.77|13702.77|13816.94|13696.94|13822.77|13702.77|13816.94|13696.94|10
1642932280000|2022-01-23 10:04:40|13816.67|13696.67|13814.61|13694.61|13816.67|13696.67|13814.61|13694.61|10
1642932290000|2022-01-23 10:04:50|13815.03|13695.03|13816.71|13696.71|13816.73|13696.73|13815.03|13695.03|10
1642932300000|2022-01-23 10:05:00|13816.72|13696.72|13794.88|13674.88|13816.72|13696.72|13794.88|13674.88|10
1642932310000|2022-01-23 10:05:10|13793.64|13673.64|13780.77|13660.77|13793.64|13673.64|13780.77|13660.77|10
1642932320000|2022-01-23 10:05:20|13780.21|13660.21|13760.11|13640.11|13780.21|13660.21|13760.11|13640.11|10
1642932330000|2022-01-23 10:05:30|13759.18|13639.18|13761.23|13641.23|13761.39|13641.39|13758.58|13638.58|10
1642932340000|2022-01-23 10:05:40|13764.45|13644.45|13761.46|13641.46|13769.2|13649.2|13761.46|13641.46|10
1642932350000|2022-01-23 10:05:50|13762.71|13642.71|13763.31|13643.31|13763.31|13643.31|13760.09|13640.09|10
1642932360000|2022-01-23 10:06:00|13763.69|13643.69|13765.75|13645.75|13765.75|13645.75|13763.09|13643.09|10
1642932370000|2022-01-23 10:06:10|13765.63|13645.63|13768.79|13648.79|13768.79|13648.79|13765.63|13645.63|10
1642932380000|2022-01-23 10:06:20|13768.16|13648.16|13770.45|13650.45|13770.45|13650.45|13767.91|13647.91|10
1642932390000|2022-01-23 10:06:30|13770.88|13650.88|13774.45|13654.45|13774.45|13654.45|13770.88|13650.88|10
1642932400000|2022-01-23 10:06:40|13775.23|13655.23|13776.55|13656.55|13776.92|13656.92|13774.98|13654.98|10
1642932410000|2022-01-23 10:06:50|13776.6|13656.6|13777.49|13657.49|13777.97|13657.97|13776.14|13656.14|10
1642932420000|2022-01-23 10:07:00|13777.66|13657.66|13775.78|13655.78|13778.32|13658.32|13775.78|13655.78|9
1642932430000|2022-01-23 10:07:10|13775.67|13655.67|13772.48|13652.48|13775.67|13655.67|13771.9|13651.9|10
1642932440000|2022-01-23 10:07:20|13772.14|13652.14|13772.54|13652.54|13773.75|13653.75|13772.14|13652.14|10
1642932450000|2022-01-23 10:07:30|13773.87|13653.87|13772.14|13652.14|13773.87|13653.87|13772.14|13652.14|9
1642932460000|2022-01-23 10:07:40|13772.4|13652.4|13776.67|13656.67|13776.67|13656.67|13771.12|13651.12|10
1642932470000|2022-01-23 10:07:50|13777.03|13657.03|13781.15|13661.15|13781.15|13661.15|13777.03|13657.03|10
1642932480000|2022-01-23 10:08:00|13781.08|13661.08|13785.05|13665.05|13785.75|13665.75|13781.08|13661.08|10
1642932490000|2022-01-23 10:08:10|13785.94|13665.94|13784.3|13664.3|13786.19|13666.19|13784.3|13664.3|10
1642932500000|2022-01-23 10:08:20|13784.25|13664.25|13783.64|13663.64|13784.25|13664.25|13782.21|13662.21|10
1642932510000|2022-01-23 10:08:30|13783.97|13663.97|13784.52|13664.52|13784.52|13664.52|13783.42|13663.42|10
1642932520000|2022-01-23 10:08:40|13784.6|13664.6|13783.69|13663.69|13784.98|13664.98|13783.2|13663.2|10
1642932530000|2022-01-23 10:08:50|13784.1|13664.1|13780.97|13660.97|13784.1|13664.1|13780.97|13660.97|10
1642932540000|2022-01-23 10:09:00|13781.07|13661.07|13779.06|13659.06|13781.07|13661.07|13779.02|13659.02|10
1642932550000|2022-01-23 10:09:10|13779.43|13659.43|13778.77|13658.77|13779.43|13659.43|13778.23|13658.23|10
1642932560000|2022-01-23 10:09:20|13778.87|13658.87|13778.32|13658.32|13778.87|13658.87|13778|13658|10
1642932570000|2022-01-23 10:09:30|13778.44|13658.44|13778.34|13658.34|13778.44|13658.44|13777.46|13657.46|10
1642932580000|2022-01-23 10:09:40|13778.38|13658.38|13778.24|13658.24|13778.39|13658.39|13777.64|13657.64|10
1642932590000|2022-01-23 10:09:50|13778.2|13658.2|13778.43|13658.43|13778.49|13658.49|13777.52|13657.52|8
1642932600000|2022-01-23 10:10:00|13778.54|13658.54|13777.17|13657.17|13778.54|13658.54|13776.78|13656.78|9
1642932610000|2022-01-23 10:10:10|13776.64|13656.64|13770.1|13650.1|13776.64|13656.64|13770.1|13650.1|10
1642932620000|2022-01-23 10:10:20|13769.17|13649.17|13763.25|13643.25|13769.17|13649.17|13763.25|13643.25|10
1642932630000|2022-01-23 10:10:30|13762.92|13642.92|13761.04|13641.04|13762.92|13642.92|13761.04|13641.04|10
1642932640000|2022-01-23 10:10:40|13760.59|13640.59|13759.59|13639.59|13761.26|13641.26|13759.59|13639.59|10
1642932650000|2022-01-23 10:10:50|13758.99|13638.99|13757.3|13637.3|13759.27|13639.27|13757.3|13637.3|10
1642932660000|2022-01-23 10:11:00|13757.27|13637.27|13754.8|13634.8|13757.27|13637.27|13754.8|13634.8|10
1642932670000|2022-01-23 10:11:10|13754.46|13634.46|13754.22|13634.22|13755.15|13635.15|13754.07|13634.07|10
1642932680000|2022-01-23 10:11:20|13754.86|13634.86|13759.37|13639.37|13759.37|13639.37|13754.86|13634.86|10
1642932690000|2022-01-23 10:11:30|13759.36|13639.36|13760.69|13640.69|13761.06|13641.06|13758.88|13638.88|10
1642932700000|2022-01-23 10:11:40|13761.2|13641.2|13759.71|13639.71|13761.2|13641.2|13759.01|13639.01|9
1642932710000|2022-01-23 10:11:50|13760.22|13640.22|13763.54|13643.54|13763.87|13643.87|13760.09|13640.09|10
1642932720000|2022-01-23 10:12:00|13763.95|13643.95|13766.83|13646.83|13766.83|13646.83|13763.95|13643.95|10
1642932730000|2022-01-23 10:12:10|13766.78|13646.78|13765.58|13645.58|13767.79|13647.79|13765.09|13645.09|9
1642932740000|2022-01-23 10:12:20|13765.26|13645.26|13764.64|13644.64|13765.48|13645.48|13764.64|13644.64|9
1642932750000|2022-01-23 10:12:30|13764.45|13644.45|13766.58|13646.58|13766.58|13646.58|13764.45|13644.45|10
1642932760000|2022-01-23 10:12:40|13766.81|13646.81|13769.36|13649.36|13769.36|13649.36|13766.72|13646.72|10
1642932770000|2022-01-23 10:12:50|13770.07|13650.07|13770.12|13650.12|13770.39|13650.39|13769.76|13649.76|10
1642932780000|2022-01-23 10:13:00|13770.19|13650.19|13771.23|13651.23|13771.4|13651.4|13770.19|13650.19|10
1642932790000|2022-01-23 10:13:10|13771.58|13651.58|13772.74|13652.74|13772.86|13652.86|13770.47|13650.47|9
1642932800000|2022-01-23 10:13:20|13772.77|13652.77|13774.29|13654.29|13774.29|13654.29|13772.77|13652.77|10
1642932810000|2022-01-23 10:13:30|13774.52|13654.52|13773.16|13653.16|13775.23|13655.23|13772.95|13652.95|10
1642932820000|2022-01-23 10:13:40|13772.69|13652.69|13774.51|13654.51|13774.51|13654.51|13772.32|13652.32|10
1642932830000|2022-01-23 10:13:50|13775.06|13655.06|13776.7|13656.7|13776.7|13656.7|13775.06|13655.06|10
1642932840000|2022-01-23 10:14:00|13777.33|13657.33|13781.03|13661.03|13781.15|13661.15|13777.33|13657.33|10
1642932850000|2022-01-23 10:14:10|13780.75|13660.75|13786.79|13666.79|13786.79|13666.79|13780.75|13660.75|10
1642932860000|2022-01-23 10:14:20|13786.28|13666.28|13783.67|13663.67|13786.28|13666.28|13783.65|13663.65|10
1642932870000|2022-01-23 10:14:30|13783.13|13663.13|13780.14|13660.14|13783.13|13663.13|13780.14|13660.14|10
1642932880000|2022-01-23 10:14:40|13779.62|13659.62|13778.44|13658.44|13779.62|13659.62|13778.44|13658.44|10
1642932890000|2022-01-23 10:14:50|13778.84|13658.84|13778.51|13658.51|13779.21|13659.21|13778.41|13658.41|10
1642932900000|2022-01-23 10:15:00|13778.44|13658.44|13777.63|13657.63|13778.9|13658.9|13777.63|13657.63|10
1642932910000|2022-01-23 10:15:10|13776.96|13656.96|13774.5|13654.5|13777|13657|13774.5|13654.5|10
1642932920000|2022-01-23 10:15:20|13774.42|13654.42|13774.23|13654.23|13774.77|13654.77|13773.87|13653.87|10
1642932930000|2022-01-23 10:15:30|13773.77|13653.77|13773.67|13653.67|13773.99|13653.99|13773.4|13653.4|10
1642932940000|2022-01-23 10:15:40|13773.51|13653.51|13769.75|13649.75|13773.85|13653.85|13769.75|13649.75|10
1642932950000|2022-01-23 10:15:50|13769.68|13649.68|13767.2|13647.2|13769.68|13649.68|13767.2|13647.2|10
1642932960000|2022-01-23 10:16:00|13767.71|13647.71|13765.81|13645.81|13767.71|13647.71|13765.81|13645.81|10
1642932970000|2022-01-23 10:16:10|13764.01|13644.01|13760.9|13640.9|13764.01|13644.01|13760.9|13640.9|10
1642932980000|2022-01-23 10:16:20|13761.08|13641.08|13756.86|13636.86|13761.08|13641.08|13756.86|13636.86|10
1642932990000|2022-01-23 10:16:30|13757.29|13637.29|13757.97|13637.97|13758.15|13638.15|13757.29|13637.29|10
1642933000000|2022-01-23 10:16:40|13757.72|13637.72|13758.77|13638.77|13759.41|13639.41|13757.72|13637.72|10
1642933010000|2022-01-23 10:16:50|13758.61|13638.61|13757.34|13637.34|13758.61|13638.61|13757.01|13637.01|10
1642933020000|2022-01-23 10:17:00|13757.36|13637.36|13752.24|13632.24|13757.36|13637.36|13752.24|13632.24|10
1642933030000|2022-01-23 10:17:10|13751.66|13631.66|13747.62|13627.62|13751.66|13631.66|13747.62|13627.62|10
1642933040000|2022-01-23 10:17:20|13747.83|13627.83|13745.46|13625.46|13747.89|13627.89|13745.46|13625.46|10
1642933050000|2022-01-23 10:17:30|13745.22|13625.22|13743.77|13623.77|13745.36|13625.36|13743.77|13623.77|10
1642933060000|2022-01-23 10:17:40|13743.1|13623.1|13744.55|13624.55|13744.6|13624.6|13742.72|13622.72|10
1642933070000|2022-01-23 10:17:50|13744.05|13624.05|13743.92|13623.92|13744.59|13624.59|13743.55|13623.55|8
1642933080000|2022-01-23 10:18:00|13744.07|13624.07|13742.54|13622.54|13744.34|13624.34|13742.54|13622.54|10
1642933090000|2022-01-23 10:18:10|13742.46|13622.46|13740.74|13620.74|13742.52|13622.52|13740.74|13620.74|10
1642933100000|2022-01-23 10:18:20|13740.67|13620.67|13742.4|13622.4|13742.42|13622.42|13740.67|13620.67|9
1642933110000|2022-01-23 10:18:30|13742.1|13622.1|13739.88|13619.88|13742.37|13622.37|13739.88|13619.88|10
1642933120000|2022-01-23 10:18:40|13740.01|13620.01|13743.56|13623.56|13743.56|13623.56|13740.01|13620.01|10
1642933130000|2022-01-23 10:18:50|13743.82|13623.82|13747.58|13627.58|13747.58|13627.58|13743.82|13623.82|10
1642933140000|2022-01-23 10:19:00|13747.64|13627.64|13750.17|13630.17|13750.17|13630.17|13747.64|13627.64|9
1642933150000|2022-01-23 10:19:10|13750.09|13630.09|13751.28|13631.28|13751.28|13631.28|13749.61|13629.61|10
1642933160000|2022-01-23 10:19:20|13751.02|13631.02|13749.17|13629.17|13751.14|13631.14|13749.17|13629.17|9
1642933170000|2022-01-23 10:19:30|13749.09|13629.09|13749.73|13629.73|13749.86|13629.86|13749.09|13629.09|10
1642933180000|2022-01-23 10:19:40|13749.62|13629.62|13749.25|13629.25|13750.01|13630.01|13749.25|13629.25|10
1642933190000|2022-01-23 10:19:50|13748.66|13628.66|13751.94|13631.94|13751.94|13631.94|13748.25|13628.25|10
1642933200000|2022-01-23 10:20:00|13752.66|13632.66|13753.37|13633.37|13753.63|13633.63|13752.41|13632.41|10
1642933210000|2022-01-23 10:20:10|13753.12|13633.12|13753.36|13633.36|13753.87|13633.87|13753.12|13633.12|10
1642933220000|2022-01-23 10:20:20|13753.27|13633.27|13756.62|13636.62|13756.62|13636.62|13753.27|13633.27|10
1642933230000|2022-01-23 10:20:30|13756.02|13636.02|13733.87|13613.87|13756.02|13636.02|13733.74|13613.74|10
1642933240000|2022-01-23 10:20:40|13731.36|13611.36|13728.34|13608.34|13731.36|13611.36|13728.01|13608.01|10
1642933250000|2022-01-23 10:20:50|13728.1|13608.1|13731.62|13611.62|13731.62|13611.62|13728.1|13608.1|10
1642933260000|2022-01-23 10:21:00|13732.08|13612.08|13733.16|13613.16|13733.45|13613.45|13730.97|13610.97|9
1642933270000|2022-01-23 10:21:10|13733.15|13613.15|13736.64|13616.64|13737.84|13617.84|13733.15|13613.15|10
1642933280000|2022-01-23 10:21:20|13736.73|13616.73|13739|13619|13739|13619|13736.38|13616.38|9
1642933290000|2022-01-23 10:21:30|13739.12|13619.12|13741.59|13621.59|13742.02|13622.02|13739.1|13619.1|10
1642933300000|2022-01-23 10:21:40|13742.09|13622.09|13738.79|13618.79|13742.09|13622.09|13738.73|13618.73|10
1642933310000|2022-01-23 10:21:50|13738.26|13618.26|13733.99|13613.99|13738.26|13618.26|13733.66|13613.66|10
1642933320000|2022-01-23 10:22:00|13729.27|13609.27|13729.06|13609.06|13729.36|13609.36|13727.98|13607.98|10
1642933330000|2022-01-23 10:22:10|13728.89|13608.89|13731.01|13611.01|13731.16|13611.16|13728.61|13608.61|10
1642933340000|2022-01-23 10:22:20|13731.52|13611.52|13733.57|13613.57|13733.57|13613.57|13731.5|13611.5|10
1642933350000|2022-01-23 10:22:30|13733.78|13613.78|13736.79|13616.79|13736.79|13616.79|13733.78|13613.78|10
1642933360000|2022-01-23 10:22:40|13737.14|13617.14|13736.84|13616.84|13737.18|13617.18|13736.84|13616.84|9
1642933370000|2022-01-23 10:22:50|13737.02|13617.02|13737.26|13617.26|13737.48|13617.48|13736.57|13616.57|9
1642933380000|2022-01-23 10:23:00|13737.33|13617.33|13736.22|13616.22|13737.73|13617.73|13736.22|13616.22|10
1642933390000|2022-01-23 10:23:10|13736.94|13616.94|13731.89|13611.89|13736.94|13616.94|13731.89|13611.89|10
1642933400000|2022-01-23 10:23:20|13730.34|13610.34|13729.17|13609.17|13730.34|13610.34|13729.11|13609.11|10
1642933410000|2022-01-23 10:23:30|13728.82|13608.82|13729.94|13609.94|13729.94|13609.94|13728.74|13608.74|10
1642933420000|2022-01-23 10:23:40|13730.57|13610.57|13733.42|13613.42|13733.42|13613.42|13730.57|13610.57|10
1642933430000|2022-01-23 10:23:50|13733.28|13613.28|13734.93|13614.93|13734.96|13614.96|13733.03|13613.03|9
1642933440000|2022-01-23 10:24:00|13734.73|13614.73|13736.07|13616.07|13736.07|13616.07|13734.73|13614.73|10
1642933450000|2022-01-23 10:24:10|13736.19|13616.19|13737.77|13617.77|13737.78|13617.78|13736.14|13616.14|10
1642933460000|2022-01-23 10:24:20|13738.03|13618.03|13742.74|13622.74|13742.74|13622.74|13738.03|13618.03|10
1642933470000|2022-01-23 10:24:30|13743.05|13623.05|13744.32|13624.32|13744.66|13624.66|13743.05|13623.05|10
1642933480000|2022-01-23 10:24:40|13744.11|13624.11|13745.95|13625.95|13745.95|13625.95|13744.11|13624.11|10
1642933490000|2022-01-23 10:24:50|13745.97|13625.97|13748.15|13628.15|13748.51|13628.51|13745.97|13625.97|9
1642933500000|2022-01-23 10:25:00|13747.71|13627.71|13748.41|13628.41|13749.02|13629.02|13747.58|13627.58|10
1642933510000|2022-01-23 10:25:10|13748.51|13628.51|13750.83|13630.83|13750.83|13630.83|13748.37|13628.37|10
1642933520000|2022-01-23 10:25:20|13751|13631|13751.66|13631.66|13751.66|13631.66|13750.93|13630.93|10
1642933530000|2022-01-23 10:25:30|13752.55|13632.55|13753.15|13633.15|13753.41|13633.41|13752.33|13632.33|8
1642933540000|2022-01-23 10:25:40|13752.79|13632.79|13759.34|13639.34|13760.01|13640.01|13752.79|13632.79|10
1642933550000|2022-01-23 10:25:50|13759.55|13639.55|13760.71|13640.71|13760.87|13640.87|13759.16|13639.16|10
1642933560000|2022-01-23 10:26:00|13760.82|13640.82|13760.81|13640.81|13762.26|13642.26|13760.81|13640.81|10
1642933570000|2022-01-23 10:26:10|13760.74|13640.74|13760.72|13640.72|13761.74|13641.74|13760.41|13640.41|10
1642933580000|2022-01-23 10:26:20|13760.89|13640.89|13761.1|13641.1|13761.31|13641.31|13760.89|13640.89|10
1642933590000|2022-01-23 10:26:30|13760.61|13640.61|13759.9|13639.9|13761.47|13641.47|13759.9|13639.9|9
1642933600000|2022-01-23 10:26:40|13759.61|13639.61|13757.81|13637.81|13759.61|13639.61|13757.59|13637.59|10
1642933610000|2022-01-23 10:26:50|13757.8|13637.8|13758.07|13638.07|13758.07|13638.07|13756.9|13636.9|10
1642933620000|2022-01-23 10:27:00|13758.29|13638.29|13758.62|13638.62|13758.84|13638.84|13758.17|13638.17|9
1642933630000|2022-01-23 10:27:10|13758.46|13638.46|13759.06|13639.06|13759.57|13639.57|13758.24|13638.24|10
1642933640000|2022-01-23 10:27:20|13759.52|13639.52|13758.69|13638.69|13759.65|13639.65|13758.69|13638.69|10
1642933650000|2022-01-23 10:27:30|13758.87|13638.87|13760.06|13640.06|13760.11|13640.11|13758.87|13638.87|10
1642933660000|2022-01-23 10:27:40|13760.18|13640.18|13759.2|13639.2|13760.8|13640.8|13759.2|13639.2|10
1642933670000|2022-01-23 10:27:50|13758.97|13638.97|13758.69|13638.69|13758.97|13638.97|13758.5|13638.5|10
1642933680000|2022-01-23 10:28:00|13758.44|13638.44|13762.56|13642.56|13762.56|13642.56|13758.44|13638.44|10
1642933690000|2022-01-23 10:28:10|13763.44|13643.44|13767.5|13647.5|13767.63|13647.63|13763.44|13643.44|10
1642933700000|2022-01-23 10:28:20|13768.11|13648.11|13773.12|13653.12|13773.12|13653.12|13768.11|13648.11|10
1642933710000|2022-01-23 10:28:30|13774.18|13654.18|13776.82|13656.82|13776.82|13656.82|13774.18|13654.18|10
1642933720000|2022-01-23 10:28:40|13776.94|13656.94|13779.39|13659.39|13779.39|13659.39|13776.88|13656.88|10
1642933730000|2022-01-23 10:28:50|13780.19|13660.19|13783.28|13663.28|13783.28|13663.28|13780.15|13660.15|10
1642933740000|2022-01-23 10:29:00|13783.7|13663.7|13785.64|13665.64|13785.64|13665.64|13783.7|13663.7|10
1642933750000|2022-01-23 10:29:10|13785.93|13665.93|13788.4|13668.4|13788.4|13668.4|13785.93|13665.93|10
1642933760000|2022-01-23 10:29:20|13788.35|13668.35|13791.31|13671.31|13791.41|13671.41|13788.35|13668.35|10
1642933770000|2022-01-23 10:29:30|13791.35|13671.35|13793.03|13673.03|13793.08|13673.08|13791.35|13671.35|10
1642933780000|2022-01-23 10:29:40|13793.2|13673.2|13793.39|13673.39|13793.59|13673.59|13793.04|13673.04|10
1642933790000|2022-01-23 10:29:50|13793.26|13673.26|13794.45|13674.45|13795.01|13675.01|13793.02|13673.02|10
1642933800000|2022-01-23 10:30:00|13793.81|13673.81|13797.08|13677.08|13797.08|13677.08|13793.16|13673.16|10
1642933810000|2022-01-23 10:30:10|13797.59|13677.59|13800.36|13680.36|13800.36|13680.36|13797.34|13677.34|10
1642933820000|2022-01-23 10:30:20|13800.57|13680.57|13804.99|13684.99|13805.31|13685.31|13800.57|13680.57|10
1642933830000|2022-01-23 10:30:30|13805.41|13685.41|13807.76|13687.76|13808|13688|13805.41|13685.41|10
1642933840000|2022-01-23 10:30:40|13808.09|13688.09|13808.98|13688.98|13809.15|13689.15|13807.94|13687.94|10
1642933850000|2022-01-23 10:30:50|13808.17|13688.17|13810.07|13690.07|13810.07|13690.07|13807.42|13687.42|10
1642933860000|2022-01-23 10:31:00|13810.31|13690.31|13810.23|13690.23|13810.7|13690.7|13809.97|13689.97|10
1642933870000|2022-01-23 10:31:10|13810.75|13690.75|13809.22|13689.22|13810.75|13690.75|13809.19|13689.19|10
1642933880000|2022-01-23 10:31:20|13808.56|13688.56|13806.89|13686.89|13808.56|13688.56|13806.89|13686.89|10
1642933890000|2022-01-23 10:31:30|13806.98|13686.98|13810.06|13690.06|13810.06|13690.06|13806.98|13686.98|10
1642933900000|2022-01-23 10:31:40|13809.91|13689.91|13810.01|13690.01|13810.01|13690.01|13809.12|13689.12|10
1642933910000|2022-01-23 10:31:50|13809.85|13689.85|13810.55|13690.55|13810.86|13690.86|13809.85|13689.85|9
1642933920000|2022-01-23 10:32:00|13810.5|13690.5|13807.64|13687.64|13810.5|13690.5|13807.64|13687.64|10
1642933930000|2022-01-23 10:32:10|13807.2|13687.2|13804.39|13684.39|13807.2|13687.2|13804.39|13684.39|9
1642933940000|2022-01-23 10:32:20|13803.89|13683.89|13802.44|13682.44|13803.89|13683.89|13802.07|13682.07|10
1642933950000|2022-01-23 10:32:30|13801.08|13681.08|13798.98|13678.98|13801.08|13681.08|13798.96|13678.96|10
1642933960000|2022-01-23 10:32:40|13798.57|13678.57|13795.18|13675.18|13799.24|13679.24|13795.18|13675.18|10
1642933970000|2022-01-23 10:32:50|13795.04|13675.04|13793.25|13673.25|13795.04|13675.04|13793.13|13673.13|10
1642933980000|2022-01-23 10:33:00|13793.09|13673.09|13789.8|13669.8|13793.09|13673.09|13789.8|13669.8|10
1642933990000|2022-01-23 10:33:10|13789.74|13669.74|13788.7|13668.7|13789.74|13669.74|13788.67|13668.67|10
1642934000000|2022-01-23 10:33:20|13788.41|13668.41|13787.27|13667.27|13788.41|13668.41|13786.8|13666.8|10
1642934010000|2022-01-23 10:33:30|13787.26|13667.26|13785.03|13665.03|13787.26|13667.26|13785.01|13665.01|10
1642934020000|2022-01-23 10:33:40|13785.16|13665.16|13781.85|13661.85|13785.16|13665.16|13781.85|13661.85|10
1642934030000|2022-01-23 10:33:50|13781.53|13661.53|13773.54|13653.54|13781.53|13661.53|13773.54|13653.54|10
1642934040000|2022-01-23 10:34:00|13772.81|13652.81|13767.09|13647.09|13772.81|13652.81|13767.09|13647.09|10
1642934050000|2022-01-23 10:34:10|13767.85|13647.85|13770.96|13650.96|13770.96|13650.96|13767.85|13647.85|10
1642934060000|2022-01-23 10:34:20|13770.99|13650.99|13770.49|13650.49|13771.9|13651.9|13770.49|13650.49|10
1642934070000|2022-01-23 10:34:30|13770.35|13650.35|13766.7|13646.7|13770.35|13650.35|13766.7|13646.7|9
1642934080000|2022-01-23 10:34:40|13766.32|13646.32|13759.5|13639.5|13766.32|13646.32|13759.26|13639.26|10
1642934090000|2022-01-23 10:34:50|13759.17|13639.17|13761.45|13641.45|13761.45|13641.45|13759|13639|10
1642934100000|2022-01-23 10:35:00|13761.76|13641.76|13762.64|13642.64|13762.64|13642.64|13761.59|13641.59|10
1642934110000|2022-01-23 10:35:10|13762.61|13642.61|13762.82|13642.82|13762.82|13642.82|13761.47|13641.47|9
1642934120000|2022-01-23 10:35:20|13762.88|13642.88|13766.98|13646.98|13766.98|13646.98|13762.88|13642.88|10
1642934130000|2022-01-23 10:35:30|13767.54|13647.54|13766.7|13646.7|13768.17|13648.17|13766.7|13646.7|10
1642934140000|2022-01-23 10:35:40|13766.3|13646.3|13763.75|13643.75|13766.3|13646.3|13763.62|13643.62|10
1642934150000|2022-01-23 10:35:50|13763.44|13643.44|13758.7|13638.7|13763.44|13643.44|13758.65|13638.65|10
1642934160000|2022-01-23 10:36:00|13758.56|13638.56|13758.13|13638.13|13759.07|13639.07|13757.73|13637.73|10
1642934170000|2022-01-23 10:36:10|13758.05|13638.05|13755.9|13635.9|13758.05|13638.05|13755.68|13635.68|10
1642934180000|2022-01-23 10:36:20|13755.94|13635.94|13757.83|13637.83|13757.83|13637.83|13755.94|13635.94|9
1642934190000|2022-01-23 10:36:30|13758.01|13638.01|13759.06|13639.06|13759.06|13639.06|13757.81|13637.81|10
1642934200000|2022-01-23 10:36:40|13759.22|13639.22|13758.35|13638.35|13759.22|13639.22|13757.85|13637.85|10
1642934210000|2022-01-23 10:36:50|13758.06|13638.06|13758.61|13638.61|13758.71|13638.71|13758.06|13638.06|10
1642934220000|2022-01-23 10:37:00|13758.59|13638.59|13760.07|13640.07|13760.1|13640.1|13758.3|13638.3|10
1642934230000|2022-01-23 10:37:10|13760.11|13640.11|13763.27|13643.27|13763.44|13643.44|13760.11|13640.11|9
1642934240000|2022-01-23 10:37:20|13763.83|13643.83|13766.27|13646.27|13766.4|13646.4|13763.79|13643.79|10
1642934250000|2022-01-23 10:37:30|13766.25|13646.25|13766.86|13646.86|13766.86|13646.86|13766.11|13646.11|9
1642934260000|2022-01-23 10:37:40|13767.05|13647.05|13767.41|13647.41|13767.79|13647.79|13767.05|13647.05|9
1642934270000|2022-01-23 10:37:50|13767.46|13647.46|13767.13|13647.13|13767.46|13647.46|13766.58|13646.58|8
1642934280000|2022-01-23 10:38:00|13768.5|13648.5|13770.46|13650.46|13770.59|13650.59|13768.5|13648.5|8
1642934290000|2022-01-23 10:38:10|13770.92|13650.92|13777.43|13657.43|13777.43|13657.43|13770.92|13650.92|10
1642934300000|2022-01-23 10:38:20|13777.96|13657.96|13778.85|13658.85|13780.08|13660.08|13777.96|13657.96|10
1642934310000|2022-01-23 10:38:30|13779.34|13659.34|13779|13659|13779.66|13659.66|13778.83|13658.83|10
1642934320000|2022-01-23 10:38:40|13779.7|13659.7|13779.93|13659.93|13779.98|13659.98|13779.5|13659.5|10
1642934330000|2022-01-23 10:38:50|13779.67|13659.67|13778.68|13658.68|13780.15|13660.15|13778.68|13658.68|10
1642934340000|2022-01-23 10:39:00|13778.59|13658.59|13778.47|13658.47|13778.76|13658.76|13778.15|13658.15|10
1642934350000|2022-01-23 10:39:10|13778.51|13658.51|13779.06|13659.06|13779.44|13659.44|13778.51|13658.51|10
1642934360000|2022-01-23 10:39:20|13778.87|13658.87|13777.56|13657.56|13778.94|13658.94|13777.56|13657.56|9
1642934370000|2022-01-23 10:39:30|13777.59|13657.59|13776.06|13656.06|13777.59|13657.59|13776.06|13656.06|9
1642934380000|2022-01-23 10:39:40|13775.82|13655.82|13774.15|13654.15|13775.82|13655.82|13774.06|13654.06|9
1642934390000|2022-01-23 10:39:50|13773.9|13653.9|13772.29|13652.29|13773.9|13653.9|13772.29|13652.29|10
1642934400000|2022-01-23 10:40:00|13771.67|13651.67|13770.46|13650.46|13771.67|13651.67|13770.4|13650.4|10
1642934410000|2022-01-23 10:40:10|13769.61|13649.61|13767.06|13647.06|13769.61|13649.61|13766.73|13646.73|10
1642934420000|2022-01-23 10:40:20|13766.94|13646.94|13767.95|13647.95|13767.96|13647.96|13766.75|13646.75|9
1642934430000|2022-01-23 10:40:30|13768.64|13648.64|13773.68|13653.68|13773.68|13653.68|13768.64|13648.64|10
1642934440000|2022-01-23 10:40:40|13773.67|13653.67|13774.51|13654.51|13774.51|13654.51|13772.95|13652.95|10
1642934450000|2022-01-23 10:40:50|13774.3|13654.3|13775.82|13655.82|13775.82|13655.82|13774.3|13654.3|10
1642934460000|2022-01-23 10:41:00|13778.9|13658.9|13784.45|13664.45|13784.45|13664.45|13778.9|13658.9|10
1642934470000|2022-01-23 10:41:10|13785.55|13665.55|13790.4|13670.4|13790.4|13670.4|13785.55|13665.55|10
1642934480000|2022-01-23 10:41:20|13791.76|13671.76|13797.1|13677.1|13797.1|13677.1|13791.5|13671.5|10
1642934490000|2022-01-23 10:41:30|13797.65|13677.65|13800.92|13680.92|13800.92|13680.92|13797.62|13677.62|10
1642934500000|2022-01-23 10:41:40|13801.17|13681.17|13801.54|13681.54|13801.6|13681.6|13800.56|13680.56|10
1642934510000|2022-01-23 10:41:50|13801.88|13681.88|13801.35|13681.35|13801.98|13681.98|13801.14|13681.14|10
1642934520000|2022-01-23 10:42:00|13801.18|13681.18|13801.49|13681.49|13801.71|13681.71|13801.1|13681.1|10
1642934530000|2022-01-23 10:42:10|13801.58|13681.58|13796.61|13676.61|13801.58|13681.58|13796.61|13676.61|10
1642934540000|2022-01-23 10:42:20|13796.37|13676.37|13794.04|13674.04|13796.37|13676.37|13794.04|13674.04|10
1642934550000|2022-01-23 10:42:30|13793.63|13673.63|13791.18|13671.18|13793.74|13673.74|13791.16|13671.16|10
1642934560000|2022-01-23 10:42:40|13790.46|13670.46|13792.12|13672.12|13792.12|13672.12|13790.46|13670.46|10
1642934570000|2022-01-23 10:42:50|13792.36|13672.36|13792.79|13672.79|13792.79|13672.79|13791.49|13671.49|10
1642934580000|2022-01-23 10:43:00|13792.66|13672.66|13796.24|13676.24|13796.24|13676.24|13792.66|13672.66|10
1642934590000|2022-01-23 10:43:10|13796.93|13676.93|13802.46|13682.46|13802.46|13682.46|13796.93|13676.93|10
1642934600000|2022-01-23 10:43:20|13802.78|13682.78|13799.52|13679.52|13802.78|13682.78|13799.52|13679.52|10
1642934610000|2022-01-23 10:43:30|13798.91|13678.91|13797.64|13677.64|13799.1|13679.1|13797.33|13677.33|10
1642934620000|2022-01-23 10:43:40|13797.38|13677.38|13795.8|13675.8|13797.64|13677.64|13795.8|13675.8|9
1642934630000|2022-01-23 10:43:50|13796.27|13676.27|13795.06|13675.06|13796.27|13676.27|13794.83|13674.83|10
1642934640000|2022-01-23 10:44:00|13795.19|13675.19|13796.16|13676.16|13796.18|13676.18|13794.99|13674.99|10
1642934650000|2022-01-23 10:44:10|13796.06|13676.06|13796.42|13676.42|13796.42|13676.42|13795.69|13675.69|9
1642934660000|2022-01-23 10:44:20|13796.69|13676.69|13796.87|13676.87|13796.87|13676.87|13796.35|13676.35|10
1642934670000|2022-01-23 10:44:30|13795.3|13675.3|13795.42|13675.42|13795.6|13675.6|13794.88|13674.88|10
1642934680000|2022-01-23 10:44:40|13795.63|13675.63|13797.91|13677.91|13797.91|13677.91|13795.53|13675.53|10
1642934690000|2022-01-23 10:44:50|13797.52|13677.52|13797.98|13677.98|13798.24|13678.24|13797.52|13677.52|9
1642934700000|2022-01-23 10:45:00|13798.45|13678.45|13800.77|13680.77|13800.77|13680.77|13798.45|13678.45|10
1642934710000|2022-01-23 10:45:10|13801.44|13681.44|13805.93|13685.93|13805.93|13685.93|13801.44|13681.44|10
1642934720000|2022-01-23 10:45:20|13806.98|13686.98|13813.16|13693.16|13813.16|13693.16|13806.98|13686.98|10
1642934730000|2022-01-23 10:45:30|13814.35|13694.35|13815.01|13695.01|13815.4|13695.4|13813.96|13693.96|9
1642934740000|2022-01-23 10:45:40|13814.99|13694.99|13815.11|13695.11|13816.04|13696.04|13814.99|13694.99|10
1642934750000|2022-01-23 10:45:50|13814.93|13694.93|13814.01|13694.01|13814.93|13694.93|13812.8|13692.8|10
1642934760000|2022-01-23 10:46:00|13813.25|13693.25|13807.88|13687.88|13813.48|13693.48|13807.88|13687.88|10
1642934770000|2022-01-23 10:46:10|13807.41|13687.41|13799.35|13679.35|13807.41|13687.41|13799.16|13679.16|10
1642934780000|2022-01-23 10:46:20|13797.99|13677.99|13790.77|13670.77|13797.99|13677.99|13790.7|13670.7|10
1642934790000|2022-01-23 10:46:30|13790.69|13670.69|13780.94|13660.94|13790.69|13670.69|13780.94|13660.94|10
1642934800000|2022-01-23 10:46:40|13779.82|13659.82|13778.21|13658.21|13779.82|13659.82|13778.21|13658.21|10
1642934810000|2022-01-23 10:46:50|13778.13|13658.13|13773.32|13653.32|13778.13|13658.13|13773.32|13653.32|10
1642934820000|2022-01-23 10:47:00|13773.34|13653.34|13771.14|13651.14|13773.34|13653.34|13771.14|13651.14|9
1642934830000|2022-01-23 10:47:10|13770.14|13650.14|13772.07|13652.07|13772.46|13652.46|13769.98|13649.98|10
1642934840000|2022-01-23 10:47:20|13771.82|13651.82|13770.78|13650.78|13771.96|13651.96|13770.78|13650.78|10
1642934850000|2022-01-23 10:47:30|13770.22|13650.22|13770.74|13650.74|13771.05|13651.05|13769.69|13649.69|10
1642934860000|2022-01-23 10:47:40|13770.8|13650.8|13766.02|13646.02|13770.8|13650.8|13766.02|13646.02|10
1642934870000|2022-01-23 10:47:50|13765.86|13645.86|13763.25|13643.25|13765.86|13645.86|13763.19|13643.19|10
1642934880000|2022-01-23 10:48:00|13762.96|13642.96|13764.09|13644.09|13764.09|13644.09|13762.64|13642.64|10
1642934890000|2022-01-23 10:48:10|13765|13645|13768|13648|13768.04|13648.04|13765|13645|10
1642934900000|2022-01-23 10:48:20|13768.36|13648.36|13773.2|13653.2|13773.9|13653.9|13768.36|13648.36|10
1642934910000|2022-01-23 10:48:30|13772.19|13652.19|13770.97|13650.97|13772.19|13652.19|13770.63|13650.63|10
1642934920000|2022-01-23 10:48:40|13770.91|13650.91|13772.7|13652.7|13772.7|13652.7|13770.77|13650.77|10
1642934930000|2022-01-23 10:48:50|13772.26|13652.26|13770.19|13650.19|13772.4|13652.4|13770.19|13650.19|9
1642934940000|2022-01-23 10:49:00|13770.52|13650.52|13768.72|13648.72|13770.7|13650.7|13768.72|13648.72|10
1642934950000|2022-01-23 10:49:10|13768.1|13648.1|13766.57|13646.57|13768.24|13648.24|13766.42|13646.42|10
1642934960000|2022-01-23 10:49:20|13766.17|13646.17|13762.67|13642.67|13766.17|13646.17|13762.67|13642.67|10
1642934970000|2022-01-23 10:49:30|13761.84|13641.84|13762.63|13642.63|13762.63|13642.63|13761.07|13641.07|10
1642934980000|2022-01-23 10:49:40|13763.61|13643.61|13766.98|13646.98|13766.98|13646.98|13763.61|13643.61|10
1642934990000|2022-01-23 10:49:50|13767.24|13647.24|13765.67|13645.67|13767.24|13647.24|13765.67|13645.67|10
1642935000000|2022-01-23 10:50:00|13765.59|13645.59|13762.01|13642.01|13765.59|13645.59|13762.01|13642.01|10
1642935010000|2022-01-23 10:50:10|13760.63|13640.63|13759.12|13639.12|13760.63|13640.63|13758.85|13638.85|10
1642935020000|2022-01-23 10:50:20|13759.15|13639.15|13761.66|13641.66|13761.66|13641.66|13759.05|13639.05|10
1642935030000|2022-01-23 10:50:30|13762.06|13642.06|13760.99|13640.99|13762.39|13642.39|13760.99|13640.99|10
1642935040000|2022-01-23 10:50:40|13761.49|13641.49|13761.22|13641.22|13761.66|13641.66|13761.15|13641.15|10
1642935050000|2022-01-23 10:50:50|13761.03|13641.03|13761.02|13641.02|13761.03|13641.03|13760.17|13640.17|10
1642935060000|2022-01-23 10:51:00|13761.3|13641.3|13762.59|13642.59|13762.85|13642.85|13761.01|13641.01|10
1642935070000|2022-01-23 10:51:10|13762.43|13642.43|13755.63|13635.63|13763.69|13643.69|13755.63|13635.63|9
1642935080000|2022-01-23 10:51:20|13749.07|13629.07|13734.27|13614.27|13749.07|13629.07|13734.27|13614.27|10
1642935090000|2022-01-23 10:51:30|13732.59|13612.59|13736.38|13616.38|13736.38|13616.38|13725.29|13605.29|10
1642935100000|2022-01-23 10:51:40|13744.33|13624.33|13751.41|13631.41|13751.48|13631.48|13744.33|13624.33|10
1642935110000|2022-01-23 10:51:50|13750.58|13630.58|13750.24|13630.24|13751.16|13631.16|13750.24|13630.24|10
1642935120000|2022-01-23 10:52:00|13749.9|13629.9|13742.12|13622.12|13749.9|13629.9|13742.12|13622.12|10
1642935130000|2022-01-23 10:52:10|13739.17|13619.17|13734.35|13614.35|13739.27|13619.27|13734.35|13614.35|10
1642935140000|2022-01-23 10:52:20|13733.99|13613.99|13734.3|13614.3|13734.3|13614.3|13733.18|13613.18|10
1642935150000|2022-01-23 10:52:30|13733.77|13613.77|13734.02|13614.02|13734.45|13614.45|13733.62|13613.62|10
1642935160000|2022-01-23 10:52:40|13734.65|13614.65|13737.8|13617.8|13738.25|13618.25|13734.65|13614.65|10
1642935170000|2022-01-23 10:52:50|13738.3|13618.3|13741.71|13621.71|13741.71|13621.71|13738.3|13618.3|10
1642935180000|2022-01-23 10:53:00|13741.15|13621.15|13739.88|13619.88|13742.64|13622.64|13739.88|13619.88|10
1642935190000|2022-01-23 10:53:10|13738.97|13618.97|13741.92|13621.92|13741.98|13621.98|13738.97|13618.97|10
1642935200000|2022-01-23 10:53:20|13742.62|13622.62|13740.64|13620.64|13742.62|13622.62|13740.51|13620.51|10
1642935210000|2022-01-23 10:53:30|13740.76|13620.76|13740.16|13620.16|13740.76|13620.76|13739.64|13619.64|10
1642935220000|2022-01-23 10:53:40|13740.59|13620.59|13741.66|13621.66|13741.66|13621.66|13740.03|13620.03|10
1642935230000|2022-01-23 10:53:50|13740.18|13620.18|13742.37|13622.37|13742.94|13622.94|13740.18|13620.18|10
1642935240000|2022-01-23 10:54:00|13743.07|13623.07|13744.61|13624.61|13745.07|13625.07|13743.07|13623.07|9
1642935250000|2022-01-23 10:54:10|13744.44|13624.44|13748.26|13628.26|13748.45|13628.45|13744.44|13624.44|10
1642935260000|2022-01-23 10:54:20|13749.05|13629.05|13751.79|13631.79|13752.38|13632.38|13749.05|13629.05|10
1642935270000|2022-01-23 10:54:30|13751.8|13631.8|13752.91|13632.91|13753.05|13633.05|13751.8|13631.8|10
1642935280000|2022-01-23 10:54:40|13755.05|13635.05|13755.68|13635.68|13756.27|13636.27|13755.05|13635.05|10
1642935290000|2022-01-23 10:54:50|13755.74|13635.74|13756.8|13636.8|13756.86|13636.86|13755.74|13635.74|10
1642935300000|2022-01-23 10:55:00|13756.69|13636.69|13756.99|13636.99|13757.28|13637.28|13756.11|13636.11|9
1642935310000|2022-01-23 10:55:10|13757.01|13637.01|13758.96|13638.96|13758.96|13638.96|13757.01|13637.01|10
1642935320000|2022-01-23 10:55:20|13759.65|13639.65|13764.19|13644.19|13764.6|13644.6|13759.65|13639.65|10
1642935330000|2022-01-23 10:55:30|13764.26|13644.26|13764.98|13644.98|13765.28|13645.28|13764.26|13644.26|9
1642935340000|2022-01-23 10:55:40|13764.87|13644.87|13768.33|13648.33|13768.33|13648.33|13764.87|13644.87|10
1642935350000|2022-01-23 10:55:50|13768.72|13648.72|13770.65|13650.65|13770.84|13650.84|13768.72|13648.72|10
1642935360000|2022-01-23 10:56:00|13771.24|13651.24|13774.28|13654.28|13774.28|13654.28|13771.24|13651.24|9
1642935370000|2022-01-23 10:56:10|13775.14|13655.14|13776.02|13656.02|13776.32|13656.32|13775.14|13655.14|10
1642935380000|2022-01-23 10:56:20|13775.72|13655.72|13775.42|13655.42|13775.72|13655.72|13774.68|13654.68|10
1642935390000|2022-01-23 10:56:30|13774.9|13654.9|13772.06|13652.06|13774.9|13654.9|13771.65|13651.65|10
1642935400000|2022-01-23 10:56:40|13771.41|13651.41|13767.98|13647.98|13771.41|13651.41|13767.98|13647.98|10
1642935410000|2022-01-23 10:56:50|13767.95|13647.95|13768.65|13648.65|13769.86|13649.86|13767.9|13647.9|10
1642935420000|2022-01-23 10:57:00|13768.47|13648.47|13766.95|13646.95|13768.47|13648.47|13766.71|13646.71|9
1642935430000|2022-01-23 10:57:10|13765.95|13645.95|13767.75|13647.75|13768.1|13648.1|13765.95|13645.95|10
1642935440000|2022-01-23 10:57:20|13768.2|13648.2|13769.07|13649.07|13769.19|13649.19|13768.2|13648.2|10
1642935450000|2022-01-23 10:57:30|13769.2|13649.2|13770.37|13650.37|13770.37|13650.37|13768.94|13648.94|9
1642935460000|2022-01-23 10:57:40|13771.28|13651.28|13770.51|13650.51|13771.28|13651.28|13769.5|13649.5|10
1642935470000|2022-01-23 10:57:50|13770.84|13650.84|13772.03|13652.03|13772.03|13652.03|13770.8|13650.8|10
1642935480000|2022-01-23 10:58:00|13772.14|13652.14|13773.35|13653.35|13773.35|13653.35|13772.14|13652.14|10
1642935490000|2022-01-23 10:58:10|13773.13|13653.13|13773.8|13653.8|13773.8|13653.8|13772.02|13652.02|10
1642935500000|2022-01-23 10:58:20|13774.29|13654.29|13772.66|13652.66|13774.29|13654.29|13772.57|13652.57|10
1642935510000|2022-01-23 10:58:30|13772.29|13652.29|13771.98|13651.98|13772.7|13652.7|13771.96|13651.96|10
1642935520000|2022-01-23 10:58:40|13772.12|13652.12|13770.84|13650.84|13772.73|13652.73|13770.84|13650.84|8
1642935530000|2022-01-23 10:58:50|13770.7|13650.7|13777.77|13657.77|13777.77|13657.77|13766.93|13646.93|10
1642935540000|2022-01-23 10:59:00|13787.78|13667.78|13807.31|13687.31|13807.31|13687.31|13787.78|13667.78|10
1642935550000|2022-01-23 10:59:10|13809.64|13689.64|13810.97|13690.97|13810.97|13690.97|13809.19|13689.19|10
1642935560000|2022-01-23 10:59:20|13811.32|13691.32|13810.98|13690.98|13812.07|13692.07|13810.92|13690.92|10
1642935570000|2022-01-23 10:59:30|13810.39|13690.39|13812.42|13692.42|13812.42|13692.42|13810.17|13690.17|9
1642935580000|2022-01-23 10:59:40|13812.78|13692.78|13810.63|13690.63|13812.78|13692.78|13810.63|13690.63|10
1642935590000|2022-01-23 10:59:50|13810.43|13690.43|13807.75|13687.75|13810.57|13690.57|13807.72|13687.72|10
1642935600000|2022-01-23 11:00:00|13806.87|13686.87|13807.66|13687.66|13808.38|13688.38|13806.87|13686.87|10
1642935610000|2022-01-23 11:00:10|13807.61|13687.61|13807.04|13687.04|13807.61|13687.61|13806.29|13686.29|10
1642935620000|2022-01-23 11:00:20|13806.62|13686.62|13803.82|13683.82|13807.03|13687.03|13803.82|13683.82|10
1642935630000|2022-01-23 11:00:30|13803.48|13683.48|13801.68|13681.68|13803.48|13683.48|13801.68|13681.68|10
1642935640000|2022-01-23 11:00:40|13801.79|13681.79|13798.95|13678.95|13801.79|13681.79|13798.53|13678.53|10
1642935650000|2022-01-23 11:00:50|13799.23|13679.23|13798.08|13678.08|13799.23|13679.23|13797.11|13677.11|10
1642935660000|2022-01-23 11:01:00|13798.49|13678.49|13802.9|13682.9|13802.9|13682.9|13798.35|13678.35|10
1642935670000|2022-01-23 11:01:10|13803.96|13683.96|13807.17|13687.17|13807.17|13687.17|13803.75|13683.75|10
1642935680000|2022-01-23 11:01:20|13807.29|13687.29|13804.87|13684.87|13807.86|13687.86|13804.87|13684.87|10
1642935690000|2022-01-23 11:01:30|13803.85|13683.85|13804.28|13684.28|13804.3|13684.3|13803.85|13683.85|10
1642935700000|2022-01-23 11:01:40|13804.12|13684.12|13804.55|13684.55|13805.08|13685.08|13803.56|13683.56|10
1642935710000|2022-01-23 11:01:50|13804.73|13684.73|13803.98|13683.98|13804.74|13684.74|13802|13682|10
1642935720000|2022-01-23 11:02:00|13804.37|13684.37|13802.71|13682.71|13804.49|13684.49|13802.71|13682.71|10
1642935730000|2022-01-23 11:02:10|13804.05|13684.05|13805.49|13685.49|13805.6|13685.6|13804.05|13684.05|10
1642935740000|2022-01-23 11:02:20|13805.85|13685.85|13807.7|13687.7|13807.86|13687.86|13805.76|13685.76|9
1642935750000|2022-01-23 11:02:30|13807.4|13687.4|13803.95|13683.95|13807.49|13687.49|13803.95|13683.95|10
1642935760000|2022-01-23 11:02:40|13803.45|13683.45|13803.01|13683.01|13803.84|13683.84|13802.63|13682.63|9
1642935770000|2022-01-23 11:02:50|13802.77|13682.77|13796.25|13676.25|13802.77|13682.77|13796.25|13676.25|10
1642935780000|2022-01-23 11:03:00|13795.55|13675.55|13792.57|13672.57|13795.55|13675.55|13792.57|13672.57|10
1642935790000|2022-01-23 11:03:10|13792.06|13672.06|13789.03|13669.03|13792.18|13672.18|13789.03|13669.03|10
1642935800000|2022-01-23 11:03:20|13789.01|13669.01|13785.9|13665.9|13789.01|13669.01|13785.9|13665.9|10
1642935810000|2022-01-23 11:03:30|13785.75|13665.75|13783.72|13663.72|13785.75|13665.75|13783.61|13663.61|10
1642935820000|2022-01-23 11:03:40|13783.42|13663.42|13783.73|13663.73|13783.84|13663.84|13783.35|13663.35|9
1642935830000|2022-01-23 11:03:50|13784.15|13664.15|13784.89|13664.89|13785.02|13665.02|13784.02|13664.02|9
1642935840000|2022-01-23 11:04:00|13784.81|13664.81|13785.63|13665.63|13785.63|13665.63|13784.37|13664.37|10
1642935850000|2022-01-23 11:04:10|13785.37|13665.37|13786.21|13666.21|13786.52|13666.52|13785.37|13665.37|10
1642935860000|2022-01-23 11:04:20|13786.37|13666.37|13788.19|13668.19|13788.26|13668.26|13786.06|13666.06|10
1642935870000|2022-01-23 11:04:30|13788.15|13668.15|13785.6|13665.6|13788.15|13668.15|13785.6|13665.6|10
1642935880000|2022-01-23 11:04:40|13785.61|13665.61|13785.16|13665.16|13785.88|13665.88|13784.94|13664.94|10
1642935890000|2022-01-23 11:04:50|13785.1|13665.1|13785.3|13665.3|13785.57|13665.57|13785.1|13665.1|10
1642935900000|2022-01-23 11:05:00|13785.02|13665.02|13783.93|13663.93|13785.21|13665.21|13783.93|13663.93|10
1642935910000|2022-01-23 11:05:10|13783.17|13663.17|13780.98|13660.98|13783.17|13663.17|13780.89|13660.89|10
1642935920000|2022-01-23 11:05:20|13780.18|13660.18|13779.99|13659.99|13780.6|13660.6|13778.85|13658.85|10
1642935930000|2022-01-23 11:05:30|13780.42|13660.42|13781.37|13661.37|13781.37|13661.37|13780.42|13660.42|10
1642935940000|2022-01-23 11:05:40|13780.84|13660.84|13782.49|13662.49|13782.49|13662.49|13780.82|13660.82|10
1642935950000|2022-01-23 11:05:50|13782.67|13662.67|13784.59|13664.59|13784.66|13664.66|13782.67|13662.67|10
1642935960000|2022-01-23 11:06:00|13785.12|13665.12|13783.07|13663.07|13785.12|13665.12|13782.74|13662.74|10
1642935970000|2022-01-23 11:06:10|13783.15|13663.15|13782.75|13662.75|13783.25|13663.25|13782.68|13662.68|10
1642935980000|2022-01-23 11:06:20|13782.51|13662.51|13780.92|13660.92|13782.51|13662.51|13780.86|13660.86|10
1642935990000|2022-01-23 11:06:30|13780.88|13660.88|13779.37|13659.37|13780.88|13660.88|13779.37|13659.37|10
1642936000000|2022-01-23 11:06:40|13779.63|13659.63|13779.32|13659.32|13779.7|13659.7|13778.86|13658.86|10
1642936010000|2022-01-23 11:06:50|13779.37|13659.37|13779.41|13659.41|13779.45|13659.45|13779.05|13659.05|10
1642936020000|2022-01-23 11:07:00|13779.17|13659.17|13777.55|13657.55|13779.29|13659.29|13777.55|13657.55|9
1642936030000|2022-01-23 11:07:10|13776.9|13656.9|13775.59|13655.59|13776.9|13656.9|13775.59|13655.59|10
1642936040000|2022-01-23 11:07:20|13775.69|13655.69|13777.07|13657.07|13777.07|13657.07|13775.69|13655.69|10
1642936050000|2022-01-23 11:07:30|13777.37|13657.37|13776.92|13656.92|13777.55|13657.55|13776.62|13656.62|10
1642936060000|2022-01-23 11:07:40|13776.91|13656.91|13775.88|13655.88|13776.91|13656.91|13775.88|13655.88|10
1642936070000|2022-01-23 11:07:50|13775.66|13655.66|13778.66|13658.66|13778.77|13658.77|13775.66|13655.66|10
1642936080000|2022-01-23 11:08:00|13778.95|13658.95|13778.5|13658.5|13779.23|13659.23|13778.36|13658.36|10
1642936090000|2022-01-23 11:08:10|13778.31|13658.31|13776.07|13656.07|13778.31|13658.31|13775.75|13655.75|10
1642936100000|2022-01-23 11:08:20|13775.92|13655.92|13774.71|13654.71|13775.92|13655.92|13774.49|13654.49|10
1642936110000|2022-01-23 11:08:30|13774.93|13654.93|13775.18|13655.18|13776|13656|13774.41|13654.41|10
1642936120000|2022-01-23 11:08:40|13775.33|13655.33|13778.59|13658.59|13778.59|13658.59|13775.33|13655.33|10
1642936130000|2022-01-23 11:08:50|13778.64|13658.64|13783.46|13663.46|13783.46|13663.46|13778.64|13658.64|10
1642936140000|2022-01-23 11:09:00|13785.22|13665.22|13788.46|13668.46|13788.46|13668.46|13785.22|13665.22|10
1642936150000|2022-01-23 11:09:10|13789.43|13669.43|13790.16|13670.16|13790.47|13670.47|13789.13|13669.13|10
1642936160000|2022-01-23 11:09:20|13790.1|13670.1|13787.95|13667.95|13790.1|13670.1|13787.95|13667.95|10
1642936170000|2022-01-23 11:09:30|13787.97|13667.97|13791.32|13671.32|13791.32|13671.32|13787.97|13667.97|10
1642936180000|2022-01-23 11:09:40|13791.46|13671.46|13794.28|13674.28|13794.28|13674.28|13791.46|13671.46|9
1642936190000|2022-01-23 11:09:50|13794.04|13674.04|13794.63|13674.63|13794.71|13674.71|13794.01|13674.01|10
1642936200000|2022-01-23 11:10:00|13795.79|13675.79|13797.45|13677.45|13797.45|13677.45|13795.79|13675.79|10
1642936210000|2022-01-23 11:10:10|13797.39|13677.39|13793.81|13673.81|13797.39|13677.39|13793.27|13673.27|10
1642936220000|2022-01-23 11:10:20|13793.89|13673.89|13794.65|13674.65|13794.65|13674.65|13793.18|13673.18|10
1642936230000|2022-01-23 11:10:30|13795.32|13675.32|13800.74|13680.74|13800.74|13680.74|13795.32|13675.32|10
1642936240000|2022-01-23 11:10:40|13800.04|13680.04|13799.67|13679.67|13800.76|13680.76|13799.67|13679.67|10
1642936250000|2022-01-23 11:10:50|13799.58|13679.58|13795.78|13675.78|13799.58|13679.58|13795.78|13675.78|9
1642936260000|2022-01-23 11:11:00|13794.77|13674.77|13792.83|13672.83|13794.77|13674.77|13792.37|13672.37|9
1642936270000|2022-01-23 11:11:10|13792.21|13672.21|13792.51|13672.51|13793.04|13673.04|13791.69|13671.69|10
1642936280000|2022-01-23 11:11:20|13792.79|13672.79|13792.01|13672.01|13792.91|13672.91|13792.01|13672.01|10
1642936290000|2022-01-23 11:11:30|13791.52|13671.52|13790.54|13670.54|13791.52|13671.52|13790.54|13670.54|10
1642936300000|2022-01-23 11:11:40|13790.18|13670.18|13790.5|13670.5|13791.02|13671.02|13790.18|13670.18|10
1642936310000|2022-01-23 11:11:50|13790.36|13670.36|13791.37|13671.37|13791.37|13671.37|13790.36|13670.36|10
1642936320000|2022-01-23 11:12:00|13791.46|13671.46|13786.55|13666.55|13791.89|13671.89|13786.55|13666.55|10
1642936330000|2022-01-23 11:12:10|13786.16|13666.16|13784.6|13664.6|13786.18|13666.18|13784.6|13664.6|9
1642936340000|2022-01-23 11:12:20|13784.69|13664.69|13779.93|13659.93|13784.69|13664.69|13779.93|13659.93|10
1642936350000|2022-01-23 11:12:30|13781.86|13661.86|13786.17|13666.17|13786.63|13666.63|13781.86|13661.86|10
1642936360000|2022-01-23 11:12:40|13786.24|13666.24|13787.03|13667.03|13787.59|13667.59|13786.24|13666.24|10
1642936370000|2022-01-23 11:12:50|13787.05|13667.05|13788.77|13668.77|13788.97|13668.97|13787.05|13667.05|9
1642936380000|2022-01-23 11:13:00|13788.87|13668.87|13788.2|13668.2|13789.03|13669.03|13788.2|13668.2|10
1642936390000|2022-01-23 11:13:10|13788.12|13668.12|13790.52|13670.52|13790.52|13670.52|13787.89|13667.89|10
1642936400000|2022-01-23 11:13:20|13790.57|13670.57|13791.47|13671.47|13791.47|13671.47|13790.57|13670.57|9
1642936410000|2022-01-23 11:13:30|13791.64|13671.64|13790.17|13670.17|13791.64|13671.64|13789.67|13669.67|10
1642936420000|2022-01-23 11:13:40|13790.76|13670.76|13790.44|13670.44|13791.35|13671.35|13790.44|13670.44|8
1642936430000|2022-01-23 11:13:50|13790.58|13670.58|13788.83|13668.83|13790.58|13670.58|13788.83|13668.83|8
1642936440000|2022-01-23 11:14:00|13788.5|13668.5|13789.16|13669.16|13789.16|13669.16|13788.5|13668.5|10
1642936450000|2022-01-23 11:14:10|13789.06|13669.06|13790.25|13670.25|13790.54|13670.54|13789.06|13669.06|9
1642936460000|2022-01-23 11:14:20|13790.38|13670.38|13791.39|13671.39|13791.39|13671.39|13790.38|13670.38|9
1642936470000|2022-01-23 11:14:30|13791.96|13671.96|13793.08|13673.08|13793.08|13673.08|13791.96|13671.96|10
1642936480000|2022-01-23 11:14:40|13793.15|13673.15|13793.95|13673.95|13794|13674|13793.06|13673.06|10
1642936490000|2022-01-23 11:14:50|13795.06|13675.06|13796.17|13676.17|13796.17|13676.17|13795.06|13675.06|8
1642936500000|2022-01-23 11:15:00|13796.35|13676.35|13797.86|13677.86|13797.86|13677.86|13796.35|13676.35|8
1642936510000|2022-01-23 11:15:10|13797.38|13677.38|13800.67|13680.67|13800.67|13680.67|13797.38|13677.38|10
1642936520000|2022-01-23 11:15:20|13801.08|13681.08|13797.88|13677.88|13801.61|13681.61|13797.88|13677.88|10
1642936530000|2022-01-23 11:15:30|13797.69|13677.69|13791.78|13671.78|13797.7|13677.7|13791.78|13671.78|10
1642936540000|2022-01-23 11:15:40|13791.59|13671.59|13790.33|13670.33|13791.59|13671.59|13790.22|13670.22|10
1642936550000|2022-01-23 11:15:50|13790.07|13670.07|13788.51|13668.51|13790.07|13670.07|13788.51|13668.51|10
1642936560000|2022-01-23 11:16:00|13788.31|13668.31|13783.28|13663.28|13788.31|13668.31|13783.28|13663.28|10
1642936570000|2022-01-23 11:16:10|13783.57|13663.57|13783.48|13663.48|13783.78|13663.78|13783.22|13663.22|10
1642936580000|2022-01-23 11:16:20|13783.01|13663.01|13781.43|13661.43|13783.43|13663.43|13781.43|13661.43|10
1642936590000|2022-01-23 11:16:30|13781.51|13661.51|13777.38|13657.38|13781.51|13661.51|13777.38|13657.38|10
1642936600000|2022-01-23 11:16:40|13777.33|13657.33|13776.46|13656.46|13777.7|13657.7|13776.3|13656.3|10
1642936610000|2022-01-23 11:16:50|13776.38|13656.38|13771.61|13651.61|13776.88|13656.88|13771.61|13651.61|10
1642936620000|2022-01-23 11:17:00|13771.54|13651.54|13765.53|13645.53|13771.73|13651.73|13765.53|13645.53|10
1642936630000|2022-01-23 11:17:10|13765.45|13645.45|13762.69|13642.69|13765.45|13645.45|13762.59|13642.59|10
1642936640000|2022-01-23 11:17:20|13762.67|13642.67|13761.63|13641.63|13762.67|13642.67|13760.81|13640.81|10
1642936650000|2022-01-23 11:17:30|13761.51|13641.51|13761.93|13641.93|13761.93|13641.93|13761.06|13641.06|10
1642936660000|2022-01-23 11:17:40|13762.26|13642.26|13763.22|13643.22|13763.22|13643.22|13762.18|13642.18|10
1642936670000|2022-01-23 11:17:50|13763.31|13643.31|13764.17|13644.17|13764.17|13644.17|13763.14|13643.14|10
1642936680000|2022-01-23 11:18:00|13764.28|13644.28|13763.89|13643.89|13765.09|13645.09|13763.79|13643.79|10
1642936690000|2022-01-23 11:18:10|13763.81|13643.81|13759.49|13639.49|13763.81|13643.81|13759.49|13639.49|10
1642936700000|2022-01-23 11:18:20|13759.16|13639.16|13756.74|13636.74|13759.16|13639.16|13756.74|13636.74|10
1642936710000|2022-01-23 11:18:30|13757.42|13637.42|13756.28|13636.28|13757.43|13637.43|13756.28|13636.28|10
1642936720000|2022-01-23 11:18:40|13756.26|13636.26|13754.14|13634.14|13756.26|13636.26|13754.14|13634.14|10
1642936730000|2022-01-23 11:18:50|13754.06|13634.06|13748.37|13628.37|13754.06|13634.06|13748.37|13628.37|10
1642936740000|2022-01-23 11:19:00|13745.42|13625.42|13741.6|13621.6|13745.42|13625.42|13741.6|13621.6|10
1642936750000|2022-01-23 11:19:10|13740.86|13620.86|13738.11|13618.11|13741.03|13621.03|13737.37|13617.37|10
1642936760000|2022-01-23 11:19:20|13736.93|13616.93|13736.44|13616.44|13737.58|13617.58|13736.44|13616.44|10
1642936770000|2022-01-23 11:19:30|13736.29|13616.29|13735.29|13615.29|13736.29|13616.29|13735.29|13615.29|10
1642936780000|2022-01-23 11:19:40|13735.44|13615.44|13732.78|13612.78|13735.44|13615.44|13732.49|13612.49|10
1642936790000|2022-01-23 11:19:50|13732.64|13612.64|13730.4|13610.4|13732.96|13612.96|13730.4|13610.4|10
1642936800000|2022-01-23 11:20:00|13730.32|13610.32|13726.66|13606.66|13730.32|13610.32|13726.66|13606.66|10
1642936810000|2022-01-23 11:20:10|13726.7|13606.7|13725.76|13605.76|13726.81|13606.81|13724.67|13604.67|10
1642936820000|2022-01-23 11:20:20|13726|13606|13724.87|13604.87|13726.18|13606.18|13724.87|13604.87|10
1642936830000|2022-01-23 11:20:30|13724.76|13604.76|13723.86|13603.86|13724.76|13604.76|13723.61|13603.61|10
1642936840000|2022-01-23 11:20:40|13723.92|13603.92|13723.05|13603.05|13724.38|13604.38|13723.05|13603.05|10
1642936850000|2022-01-23 11:20:50|13722.85|13602.85|13718.22|13598.22|13722.85|13602.85|13718.22|13598.22|10
1642936860000|2022-01-23 11:21:00|13718.66|13598.66|13716.13|13596.13|13718.66|13598.66|13716.13|13596.13|10
1642936870000|2022-01-23 11:21:10|13715.35|13595.35|13714.19|13594.19|13715.5|13595.5|13713.64|13593.64|10
1642936880000|2022-01-23 11:21:20|13713.91|13593.91|13714.29|13594.29|13714.29|13594.29|13712.91|13592.91|10
1642936890000|2022-01-23 11:21:30|13713.5|13593.5|13714.97|13594.97|13715.34|13595.34|13713.24|13593.24|10
1642936900000|2022-01-23 11:21:40|13715.15|13595.15|13718.48|13598.48|13718.48|13598.48|13715.15|13595.15|10
1642936910000|2022-01-23 11:21:50|13719.14|13599.14|13722.96|13602.96|13722.96|13602.96|13719.14|13599.14|10
1642936920000|2022-01-23 11:22:00|13723.42|13603.42|13725.7|13605.7|13726.02|13606.02|13723.42|13603.42|10
1642936930000|2022-01-23 11:22:10|13725.76|13605.76|13726.93|13606.93|13726.93|13606.93|13725.45|13605.45|10
1642936940000|2022-01-23 11:22:20|13726.89|13606.89|13729.07|13609.07|13729.07|13609.07|13726.63|13606.63|10
1642936950000|2022-01-23 11:22:30|13728.95|13608.95|13728.33|13608.33|13729.1|13609.1|13728.33|13608.33|10
1642936960000|2022-01-23 11:22:40|13728.25|13608.25|13724.98|13604.98|13728.25|13608.25|13724.98|13604.98|10
1642936970000|2022-01-23 11:22:50|13724.65|13604.65|13721.29|13601.29|13724.65|13604.65|13721.29|13601.29|10
1642936980000|2022-01-23 11:23:00|13720.65|13600.65|13717.62|13597.62|13720.65|13600.65|13717.62|13597.62|10
1642936990000|2022-01-23 11:23:10|13717.49|13597.49|13710.48|13590.48|13717.49|13597.49|13709.77|13589.77|10
1642937000000|2022-01-23 11:23:20|13710.36|13590.36|13707.84|13587.84|13710.74|13590.74|13707.84|13587.84|10
1642937010000|2022-01-23 11:23:30|13706.25|13586.25|13700.43|13580.43|13706.35|13586.35|13700.43|13580.43|10
1642937020000|2022-01-23 11:23:40|13699.63|13579.63|13695.96|13575.96|13699.63|13579.63|13695.17|13575.17|9
1642937030000|2022-01-23 11:23:50|13695.59|13575.59|13695.06|13575.06|13696.27|13576.27|13694.83|13574.83|10
1642937040000|2022-01-23 11:24:00|13694.57|13574.57|13692.87|13572.87|13694.57|13574.57|13692.87|13572.87|10
1642937050000|2022-01-23 11:24:10|13692.65|13572.65|13698.44|13578.44|13698.44|13578.44|13692.65|13572.65|10
1642937060000|2022-01-23 11:24:20|13698.65|13578.65|13705.62|13585.62|13705.62|13585.62|13698.65|13578.65|10
1642937070000|2022-01-23 11:24:30|13705.37|13585.37|13709.43|13589.43|13709.43|13589.43|13705.37|13585.37|10
1642937080000|2022-01-23 11:24:40|13709.34|13589.34|13712.72|13592.72|13712.72|13592.72|13709.34|13589.34|10
1642937090000|2022-01-23 11:24:50|13712.81|13592.81|13710.61|13590.61|13712.81|13592.81|13710.45|13590.45|9
1642937100000|2022-01-23 11:25:00|13710.55|13590.55|13706.99|13586.99|13711.07|13591.07|13706.9|13586.9|10
1642937110000|2022-01-23 11:25:10|13705.91|13585.91|13701.69|13581.69|13705.91|13585.91|13701.36|13581.36|10
1642937120000|2022-01-23 11:25:20|13701.21|13581.21|13697.9|13577.9|13701.21|13581.21|13697.9|13577.9|10
1642937130000|2022-01-23 11:25:30|13697.33|13577.33|13692.8|13572.8|13697.33|13577.33|13692.8|13572.8|10
1642937140000|2022-01-23 11:25:40|13692.53|13572.53|13691.69|13571.69|13693.34|13573.34|13691.69|13571.69|10
1642937150000|2022-01-23 11:25:50|13691.46|13571.46|13690.5|13570.5|13691.46|13571.46|13689.64|13569.64|10
1642937160000|2022-01-23 11:26:00|13690.18|13570.18|13690.18|13570.18|13690.58|13570.58|13689.28|13569.28|10
1642937170000|2022-01-23 11:26:10|13690.04|13570.04|13690.24|13570.24|13690.55|13570.55|13689.93|13569.93|10
1642937180000|2022-01-23 11:26:20|13689.07|13569.07|13690.14|13570.14|13690.14|13570.14|13688.79|13568.79|10
1642937190000|2022-01-23 11:26:30|13690.24|13570.24|13691.86|13571.86|13692.39|13572.39|13689.83|13569.83|10
1642937200000|2022-01-23 11:26:40|13692.3|13572.3|13691.07|13571.07|13692.35|13572.35|13691.07|13571.07|10
1642937210000|2022-01-23 11:26:50|13691.02|13571.02|13689.1|13569.1|13691.02|13571.02|13687.54|13567.54|10
1642937220000|2022-01-23 11:27:00|13689.18|13569.18|13685.95|13565.95|13689.38|13569.38|13685.95|13565.95|10
1642937230000|2022-01-23 11:27:10|13685.68|13565.68|13684.36|13564.36|13686.24|13566.24|13684.36|13564.36|10
1642937240000|2022-01-23 11:27:20|13684.53|13564.53|13682.41|13562.41|13684.62|13564.62|13682.33|13562.33|10
1642937250000|2022-01-23 11:27:30|13682.81|13562.81|13680.1|13560.1|13682.81|13562.81|13680.1|13560.1|10
1642937260000|2022-01-23 11:27:40|13679.79|13559.79|13678.68|13558.68|13679.79|13559.79|13678.22|13558.22|10
1642937270000|2022-01-23 11:27:50|13678.99|13558.99|13677.41|13557.41|13678.99|13558.99|13676.59|13556.59|10
1642937280000|2022-01-23 11:28:00|13677.74|13557.74|13684.26|13564.26|13684.26|13564.26|13677.74|13557.74|10
1642937290000|2022-01-23 11:28:10|13685.5|13565.5|13690.03|13570.03|13690.24|13570.24|13685.5|13565.5|9
1642937300000|2022-01-23 11:28:20|13689.74|13569.74|13690.48|13570.48|13690.48|13570.48|13689.74|13569.74|10
1642937310000|2022-01-23 11:28:30|13690.06|13570.06|13689.68|13569.68|13691.56|13571.56|13689.52|13569.52|10
1642937320000|2022-01-23 11:28:40|13689.83|13569.83|13688.69|13568.69|13689.83|13569.83|13688.4|13568.4|10
1642937330000|2022-01-23 11:28:50|13688.28|13568.28|13684.76|13564.76|13688.28|13568.28|13684.65|13564.65|10
1642937340000|2022-01-23 11:29:00|13684.3|13564.3|13683.86|13563.86|13684.64|13564.64|13683.34|13563.34|10
1642937350000|2022-01-23 11:29:10|13684.32|13564.32|13683.91|13563.91|13684.73|13564.73|13683.62|13563.62|10
1642937360000|2022-01-23 11:29:20|13683.93|13563.93|13683.75|13563.75|13685.18|13565.18|13683.62|13563.62|10
1642937370000|2022-01-23 11:29:30|13683.82|13563.82|13682.62|13562.62|13683.86|13563.86|13682.62|13562.62|10
1642937380000|2022-01-23 11:29:40|13683.18|13563.18|13683.89|13563.89|13684.18|13564.18|13682.94|13562.94|10
1642937390000|2022-01-23 11:29:50|13683.66|13563.66|13685.79|13565.79|13685.79|13565.79|13683.59|13563.59|10
1642937400000|2022-01-23 11:30:00|13685.84|13565.84|13679.24|13559.24|13685.84|13565.84|13679.24|13559.24|10
1642937410000|2022-01-23 11:30:10|13678.94|13558.94|13675.51|13555.51|13678.94|13558.94|13675.51|13555.51|10
1642937420000|2022-01-23 11:30:20|13675.13|13555.13|13671.63|13551.63|13675.13|13555.13|13671.63|13551.63|10
1642937430000|2022-01-23 11:30:30|13671.29|13551.29|13669|13549|13671.29|13551.29|13668.93|13548.93|9
1642937440000|2022-01-23 11:30:40|13669.22|13549.22|13670.76|13550.76|13670.76|13550.76|13669.03|13549.03|10
1642937450000|2022-01-23 11:30:50|13670.49|13550.49|13668.13|13548.13|13671.05|13551.05|13668.13|13548.13|10
1642937460000|2022-01-23 11:31:00|13667.51|13547.51|13664.86|13544.86|13667.51|13547.51|13664.86|13544.86|10
1642937470000|2022-01-23 11:31:10|13665.26|13545.26|13659.51|13539.51|13665.48|13545.48|13659.38|13539.38|10
1642937480000|2022-01-23 11:31:20|13658.68|13538.68|13657.35|13537.35|13658.96|13538.96|13657.35|13537.35|10
1642937490000|2022-01-23 11:31:30|13657.44|13537.44|13657.57|13537.57|13657.57|13537.57|13656.94|13536.94|10
1642937500000|2022-01-23 11:31:40|13657.44|13537.44|13656.34|13536.34|13657.81|13537.81|13656.34|13536.34|10
1642937510000|2022-01-23 11:31:50|13655.96|13535.96|13655.24|13535.24|13655.96|13535.96|13654.86|13534.86|9
1642937520000|2022-01-23 11:32:00|13655.16|13535.16|13653.03|13533.03|13655.16|13535.16|13653.03|13533.03|10
1642937530000|2022-01-23 11:32:10|13653.15|13533.15|13654.03|13534.03|13654.12|13534.12|13653.15|13533.15|10
1642937540000|2022-01-23 11:32:20|13653.7|13533.7|13653.67|13533.67|13654.25|13534.25|13653.23|13533.23|10
1642937550000|2022-01-23 11:32:30|13653.79|13533.79|13655.27|13535.27|13655.27|13535.27|13653.16|13533.16|9
1642937560000|2022-01-23 11:32:40|13655.13|13535.13|13656.4|13536.4|13656.42|13536.42|13655.13|13535.13|10
1642937570000|2022-01-23 11:32:50|13656.17|13536.17|13656.31|13536.31|13656.94|13536.94|13656.03|13536.03|10
1642937580000|2022-01-23 11:33:00|13656.06|13536.06|13653|13533|13656.06|13536.06|13653|13533|9
1642937590000|2022-01-23 11:33:10|13652.92|13532.92|13653.05|13533.05|13653.53|13533.53|13652.22|13532.22|10
1642937600000|2022-01-23 11:33:20|13652.52|13532.52|13649.54|13529.54|13652.52|13532.52|13649.54|13529.54|10
1642937610000|2022-01-23 11:33:30|13648.59|13528.59|13646.22|13526.22|13648.76|13528.76|13645.77|13525.77|10
1642937620000|2022-01-23 11:33:40|13646.26|13526.26|13645.4|13525.4|13647.43|13527.43|13644.08|13524.08|8
1642937630000|2022-01-23 11:33:50|13645.07|13525.07|13639.17|13519.17|13645.07|13525.07|13639.17|13519.17|10
1642937640000|2022-01-23 11:34:00|13638.95|13518.95|13639.68|13519.68|13640.07|13520.07|13638.42|13518.42|10
1642937650000|2022-01-23 11:34:10|13639.03|13519.03|13633.1|13513.1|13639.03|13519.03|13633.1|13513.1|10
1642937660000|2022-01-23 11:34:20|13633.4|13513.4|13627.38|13507.38|13633.4|13513.4|13627.38|13507.38|10
1642937670000|2022-01-23 11:34:30|13626.89|13506.89|13630.04|13510.04|13630.37|13510.37|13626.01|13506.01|10
1642937680000|2022-01-23 11:34:40|13630.19|13510.19|13629.85|13509.85|13630.95|13510.95|13629.84|13509.84|10
1642937690000|2022-01-23 11:34:50|13629.7|13509.7|13631.36|13511.36|13631.42|13511.42|13629.41|13509.41|9
1642937700000|2022-01-23 11:35:00|13631.52|13511.52|13632.55|13512.55|13632.62|13512.62|13630.99|13510.99|10
1642937710000|2022-01-23 11:35:10|13633.02|13513.02|13638.13|13518.13|13638.13|13518.13|13633.02|13513.02|10
1642937720000|2022-01-23 11:35:20|13637.91|13517.91|13641.66|13521.66|13641.66|13521.66|13637.91|13517.91|10
1642937730000|2022-01-23 11:35:30|13641.81|13521.81|13646.75|13526.75|13646.75|13526.75|13641.81|13521.81|10
1642937740000|2022-01-23 11:35:40|13646.13|13526.13|13647.51|13527.51|13647.51|13527.51|13646.13|13526.13|10
1642937750000|2022-01-23 11:35:50|13647.45|13527.45|13646.56|13526.56|13647.5|13527.5|13645.99|13525.99|10
1642937760000|2022-01-23 11:36:00|13646.66|13526.66|13645.83|13525.83|13646.66|13526.66|13645.06|13525.06|10
1642937770000|2022-01-23 11:36:10|13645.15|13525.15|13648.65|13528.65|13648.65|13528.65|13644.93|13524.93|10
1642937780000|2022-01-23 11:36:20|13648.52|13528.52|13649.42|13529.42|13649.78|13529.78|13648.52|13528.52|10
1642937790000|2022-01-23 11:36:30|13649.28|13529.28|13649.72|13529.72|13649.86|13529.86|13648.4|13528.4|10
1642937800000|2022-01-23 11:36:40|13648.99|13528.99|13648.59|13528.59|13649.09|13529.09|13648.58|13528.58|10
1642937810000|2022-01-23 11:36:50|13648.63|13528.63|13648.98|13528.98|13648.98|13528.98|13647.87|13527.87|10
1642937820000|2022-01-23 11:37:00|13648.96|13528.96|13648.82|13528.82|13649.54|13529.54|13648.7|13528.7|9
1642937830000|2022-01-23 11:37:10|13649.09|13529.09|13650.86|13530.86|13651.15|13531.15|13648.92|13528.92|10
1642937840000|2022-01-23 11:37:20|13651.07|13531.07|13648.24|13528.24|13651.07|13531.07|13648.24|13528.24|10
1642937850000|2022-01-23 11:37:30|13646.47|13526.47|13639.32|13519.32|13646.47|13526.47|13639.32|13519.32|10
1642937860000|2022-01-23 11:37:40|13638.57|13518.57|13630.7|13510.7|13638.66|13518.66|13630.7|13510.7|10
1642937870000|2022-01-23 11:37:50|13630.28|13510.28|13623.68|13503.68|13630.28|13510.28|13623.67|13503.67|10
1642937880000|2022-01-23 11:38:00|13622.05|13502.05|13617.52|13497.52|13622.05|13502.05|13617.52|13497.52|10
1642937890000|2022-01-23 11:38:10|13617.32|13497.32|13610.08|13490.08|13617.75|13497.75|13610.08|13490.08|10
1642937900000|2022-01-23 11:38:20|13609.97|13489.97|13603.26|13483.26|13609.97|13489.97|13602.6|13482.6|10
1642937910000|2022-01-23 11:38:30|13603.08|13483.08|13609.45|13489.45|13609.45|13489.45|13603.08|13483.08|10
1642937920000|2022-01-23 11:38:40|13609.86|13489.86|13608.28|13488.28|13609.86|13489.86|13608.15|13488.15|10
1642937930000|2022-01-23 11:38:50|13608.62|13488.62|13610.68|13490.68|13610.8|13490.8|13608.62|13488.62|8
1642937940000|2022-01-23 11:39:00|13610.08|13490.08|13608.6|13488.6|13610.08|13490.08|13607.36|13487.36|10
1642937950000|2022-01-23 11:39:10|13607.96|13487.96|13605.92|13485.92|13607.96|13487.96|13605.77|13485.77|10
1642937960000|2022-01-23 11:39:20|13606.52|13486.52|13607.21|13487.21|13607.21|13487.21|13605.8|13485.8|10
1642937970000|2022-01-23 11:39:30|13607.07|13487.07|13605.98|13485.98|13607.65|13487.65|13605.87|13485.87|9
1642937980000|2022-01-23 11:39:40|13606.05|13486.05|13605.56|13485.56|13606.39|13486.39|13605.56|13485.56|10
1642937990000|2022-01-23 11:39:50|13605.4|13485.4|13605.86|13485.86|13605.86|13485.86|13604.36|13484.36|10
1642938000000|2022-01-23 11:40:00|13605.87|13485.87|13605.56|13485.56|13605.87|13485.87|13605.12|13485.12|10
1642938010000|2022-01-23 11:40:10|13605.51|13485.51|13610.47|13490.47|13610.47|13490.47|13605.51|13485.51|10
1642938020000|2022-01-23 11:40:20|13610.6|13490.6|13619.09|13499.09|13619.09|13499.09|13610.6|13490.6|10
1642938030000|2022-01-23 11:40:30|13619.7|13499.7|13622.07|13502.07|13622.07|13502.07|13619.7|13499.7|10
1642938040000|2022-01-23 11:40:40|13621.81|13501.81|13622.15|13502.15|13622.34|13502.34|13621.81|13501.81|10
1642938050000|2022-01-23 11:40:50|13622.09|13502.09|13619.62|13499.62|13622.33|13502.33|13619.62|13499.62|10
1642938060000|2022-01-23 11:41:00|13619.12|13499.12|13620.38|13500.38|13620.98|13500.98|13618.61|13498.61|10
1642938070000|2022-01-23 11:41:10|13620.39|13500.39|13622.43|13502.43|13622.43|13502.43|13620.39|13500.39|9
1642938080000|2022-01-23 11:41:20|13622.82|13502.82|13627.14|13507.14|13627.14|13507.14|13622.82|13502.82|10
1642938090000|2022-01-23 11:41:30|13627.32|13507.32|13625.84|13505.84|13627.57|13507.57|13625.84|13505.84|10
1642938100000|2022-01-23 11:41:40|13625.43|13505.43|13625.73|13505.73|13625.73|13505.73|13624.05|13504.05|10
1642938110000|2022-01-23 11:41:50|13626.25|13506.25|13627.56|13507.56|13627.57|13507.57|13626.25|13506.25|10
1642938120000|2022-01-23 11:42:00|13628.04|13508.04|13629.24|13509.24|13629.7|13509.7|13626.94|13506.94|10
1642938130000|2022-01-23 11:42:10|13629.74|13509.74|13629.64|13509.64|13630.63|13510.63|13629.38|13509.38|10
1642938140000|2022-01-23 11:42:20|13630.58|13510.58|13631.48|13511.48|13632.11|13512.11|13630.58|13510.58|9
1642938150000|2022-01-23 11:42:30|13631|13511|13630.65|13510.65|13631.65|13511.65|13630.37|13510.37|10
1642938160000|2022-01-23 11:42:40|13630.56|13510.56|13629.7|13509.7|13630.56|13510.56|13629.56|13509.56|10
1642938170000|2022-01-23 11:42:50|13629.67|13509.67|13630.74|13510.74|13631.61|13511.61|13629.55|13509.55|10
1642938180000|2022-01-23 11:43:00|13630.48|13510.48|13631.68|13511.68|13631.68|13511.68|13630.25|13510.25|10
1642938190000|2022-01-23 11:43:10|13631.59|13511.59|13630.15|13510.15|13632.25|13512.25|13630.15|13510.15|10
1642938200000|2022-01-23 11:43:20|13629.73|13509.73|13628.55|13508.55|13629.73|13509.73|13628.55|13508.55|10
1642938210000|2022-01-23 11:43:30|13628.54|13508.54|13628.23|13508.23|13628.71|13508.71|13628.02|13508.02|9
1642938220000|2022-01-23 11:43:40|13628.24|13508.24|13626.49|13506.49|13628.24|13508.24|13626.1|13506.1|10
1642938230000|2022-01-23 11:43:50|13626.64|13506.64|13625.35|13505.35|13627.08|13507.08|13625.35|13505.35|10
1642938240000|2022-01-23 11:44:00|13625.56|13505.56|13625.45|13505.45|13626.13|13506.13|13625.25|13505.25|9
1642938250000|2022-01-23 11:44:10|13624.29|13504.29|13621.75|13501.75|13624.29|13504.29|13621.18|13501.18|10
1642938260000|2022-01-23 11:44:20|13621.69|13501.69|13622.55|13502.55|13622.55|13502.55|13621.41|13501.41|10
1642938270000|2022-01-23 11:44:30|13623.04|13503.04|13620.13|13500.13|13623.04|13503.04|13620.06|13500.06|10
1642938280000|2022-01-23 11:44:40|13620.55|13500.55|13619.92|13499.92|13620.55|13500.55|13619.71|13499.71|10
1642938290000|2022-01-23 11:44:50|13619.93|13499.93|13622.46|13502.46|13622.46|13502.46|13619.85|13499.85|10
1642938300000|2022-01-23 11:45:00|13622.87|13502.87|13623.8|13503.8|13624.34|13504.34|13622.87|13502.87|10
1642938310000|2022-01-23 11:45:10|13623.45|13503.45|13622.03|13502.03|13623.45|13503.45|13621.44|13501.44|10
1642938320000|2022-01-23 11:45:20|13621.54|13501.54|13620.73|13500.73|13621.64|13501.64|13620.71|13500.71|10
1642938330000|2022-01-23 11:45:30|13620.84|13500.84|13621.28|13501.28|13621.28|13501.28|13620.13|13500.13|10
1642938340000|2022-01-23 11:45:40|13620.89|13500.89|13618.35|13498.35|13620.89|13500.89|13618.35|13498.35|10
1642938350000|2022-01-23 11:45:50|13617.75|13497.75|13617.91|13497.91|13618.48|13498.48|13617.11|13497.11|10
1642938360000|2022-01-23 11:46:00|13618.07|13498.07|13617.08|13497.08|13618.18|13498.18|13617.01|13497.01|10
1642938370000|2022-01-23 11:46:10|13617.09|13497.09|13617.01|13497.01|13617.74|13497.74|13616.95|13496.95|10
1642938380000|2022-01-23 11:46:20|13616.86|13496.86|13617.27|13497.27|13617.77|13497.77|13616.86|13496.86|10
1642938390000|2022-01-23 11:46:30|13617.33|13497.33|13620.01|13500.01|13620.31|13500.31|13617.33|13497.33|10
1642938400000|2022-01-23 11:46:40|13620.22|13500.22|13624.5|13504.5|13624.5|13504.5|13620.22|13500.22|10
1642938410000|2022-01-23 11:46:50|13625.8|13505.8|13629.72|13509.72|13629.72|13509.72|13625.8|13505.8|10
1642938420000|2022-01-23 11:47:00|13629.96|13509.96|13634.93|13514.93|13634.93|13514.93|13629.96|13509.96|10
1642938430000|2022-01-23 11:47:10|13635.66|13515.66|13637.16|13517.16|13637.28|13517.28|13635.45|13515.45|10
1642938440000|2022-01-23 11:47:20|13638.27|13518.27|13642.14|13522.14|13642.14|13522.14|13638.27|13518.27|9
1642938450000|2022-01-23 11:47:30|13642.44|13522.44|13649|13529|13649|13529|13642.44|13522.44|9
1642938460000|2022-01-23 11:47:40|13649.15|13529.15|13651.05|13531.05|13651.23|13531.23|13649.13|13529.13|9
1642938470000|2022-01-23 11:47:50|13651.11|13531.11|13652.57|13532.57|13652.57|13532.57|13651.11|13531.11|10
1642938480000|2022-01-23 11:48:00|13652.59|13532.59|13651.21|13531.21|13653.13|13533.13|13651.21|13531.21|10
1642938490000|2022-01-23 11:48:10|13651.75|13531.75|13650.1|13530.1|13651.75|13531.75|13649.74|13529.74|10
1642938500000|2022-01-23 11:48:20|13650.35|13530.35|13648.13|13528.13|13651.47|13531.47|13647.9|13527.9|10
1642938510000|2022-01-23 11:48:30|13647.94|13527.94|13646.32|13526.32|13647.95|13527.95|13646.27|13526.27|10
1642938520000|2022-01-23 11:48:40|13645.78|13525.78|13643.87|13523.87|13645.78|13525.78|13643.87|13523.87|10
1642938530000|2022-01-23 11:48:50|13643.64|13523.64|13644.43|13524.43|13644.53|13524.53|13643.44|13523.44|9
1642938540000|2022-01-23 11:49:00|13644.51|13524.51|13642.75|13522.75|13644.51|13524.51|13642.54|13522.54|10
1642938550000|2022-01-23 11:49:10|13642.5|13522.5|13640.9|13520.9|13642.5|13522.5|13640.77|13520.77|9
1642938560000|2022-01-23 11:49:20|13640.68|13520.68|13641.11|13521.11|13641.11|13521.11|13639.73|13519.73|10
1642938570000|2022-01-23 11:49:30|13641.15|13521.15|13641.2|13521.2|13641.26|13521.26|13640.62|13520.62|8
1642938580000|2022-01-23 11:49:40|13641.32|13521.32|13642.42|13522.42|13642.42|13522.42|13641.32|13521.32|10
1642938590000|2022-01-23 11:49:50|13642.18|13522.18|13645.51|13525.51|13645.51|13525.51|13642.13|13522.13|10
1642938600000|2022-01-23 11:50:00|13645.4|13525.4|13647.03|13527.03|13647.31|13527.31|13645.4|13525.4|10
1642938610000|2022-01-23 11:50:10|13647.37|13527.37|13647.36|13527.36|13649.25|13529.25|13647.36|13527.36|10
1642938620000|2022-01-23 11:50:20|13647.45|13527.45|13646|13526|13647.45|13527.45|13646|13526|10
1642938630000|2022-01-23 11:50:30|13646.03|13526.03|13643.8|13523.8|13646.03|13526.03|13643.8|13523.8|10
1642938640000|2022-01-23 11:50:40|13643.78|13523.78|13643.21|13523.21|13644.01|13524.01|13643.21|13523.21|10
1642938650000|2022-01-23 11:50:50|13643.56|13523.56|13643.69|13523.69|13644.98|13524.98|13643.56|13523.56|10
1642938660000|2022-01-23 11:51:00|13643.9|13523.9|13645.82|13525.82|13646.11|13526.11|13643.9|13523.9|10
1642938670000|2022-01-23 11:51:10|13645.86|13525.86|13644.26|13524.26|13646.12|13526.12|13644.26|13524.26|10
1642938680000|2022-01-23 11:51:20|13644.72|13524.72|13647.84|13527.84|13647.84|13527.84|13644.72|13524.72|10
1642938690000|2022-01-23 11:51:30|13647.69|13527.69|13645.94|13525.94|13647.69|13527.69|13645.84|13525.84|10
1642938700000|2022-01-23 11:51:40|13645.95|13525.95|13649.51|13529.51|13649.51|13529.51|13645.95|13525.95|10
1642938710000|2022-01-23 11:51:50|13649.46|13529.46|13651.33|13531.33|13651.41|13531.41|13649.46|13529.46|10
1642938720000|2022-01-23 11:52:00|13650.48|13530.48|13649.87|13529.87|13650.48|13530.48|13649.63|13529.63|10
1642938730000|2022-01-23 11:52:10|13650.27|13530.27|13652.89|13532.89|13652.93|13532.93|13649.39|13529.39|10
1642938740000|2022-01-23 11:52:20|13653.63|13533.63|13652.96|13532.96|13653.86|13533.86|13652.96|13532.96|9
1642938750000|2022-01-23 11:52:30|13652.64|13532.64|13649.62|13529.62|13652.64|13532.64|13649.44|13529.44|9
1642938760000|2022-01-23 11:52:40|13649.64|13529.64|13647.94|13527.94|13649.64|13529.64|13647.94|13527.94|10
1642938770000|2022-01-23 11:52:50|13647.54|13527.54|13646.99|13526.99|13647.64|13527.64|13646.79|13526.79|10
1642938780000|2022-01-23 11:53:00|13647.06|13527.06|13647.96|13527.96|13648.37|13528.37|13647.06|13527.06|10
1642938790000|2022-01-23 11:53:10|13647.59|13527.59|13648.51|13528.51|13648.81|13528.81|13647.43|13527.43|10
1642938800000|2022-01-23 11:53:20|13648.27|13528.27|13645.48|13525.48|13648.27|13528.27|13645.48|13525.48|10
1642938810000|2022-01-23 11:53:30|13645.6|13525.6|13644.69|13524.69|13645.77|13525.77|13644.69|13524.69|10
1642938820000|2022-01-23 11:53:40|13644.72|13524.72|13644.34|13524.34|13644.72|13524.72|13643.85|13523.85|10
1642938830000|2022-01-23 11:53:50|13644.56|13524.56|13646.83|13526.83|13646.83|13526.83|13644.56|13524.56|10
1642938840000|2022-01-23 11:54:00|13647.13|13527.13|13648.86|13528.86|13648.86|13528.86|13647.04|13527.04|10
1642938850000|2022-01-23 11:54:10|13649.07|13529.07|13650.08|13530.08|13650.31|13530.31|13649.07|13529.07|10
1642938860000|2022-01-23 11:54:20|13649.97|13529.97|13649.9|13529.9|13650.34|13530.34|13649.63|13529.63|10
1642938870000|2022-01-23 11:54:30|13650.53|13530.53|13651.91|13531.91|13651.91|13531.91|13650.15|13530.15|10
1642938880000|2022-01-23 11:54:40|13652.51|13532.51|13653.48|13533.48|13654.55|13534.55|13652.51|13532.51|10
1642938890000|2022-01-23 11:54:50|13652.92|13532.92|13651.04|13531.04|13652.92|13532.92|13651.04|13531.04|9
1642938900000|2022-01-23 11:55:00|13651.11|13531.11|13650.4|13530.4|13651.37|13531.37|13649.86|13529.86|10
1642938910000|2022-01-23 11:55:10|13649.72|13529.72|13646.38|13526.38|13649.72|13529.72|13646.38|13526.38|10
1642938920000|2022-01-23 11:55:20|13646.26|13526.26|13643.43|13523.43|13646.55|13526.55|13643.43|13523.43|10
1642938930000|2022-01-23 11:55:30|13643.56|13523.56|13643.34|13523.34|13643.56|13523.56|13641.58|13521.58|10
1642938940000|2022-01-23 11:55:40|13643.38|13523.38|13643.08|13523.08|13643.86|13523.86|13643.08|13523.08|10
1642938950000|2022-01-23 11:55:50|13642.89|13522.89|13642.72|13522.72|13643.43|13523.43|13642.72|13522.72|9
1642938960000|2022-01-23 11:56:00|13642.68|13522.68|13642.18|13522.18|13642.97|13522.97|13642.18|13522.18|10
1642938970000|2022-01-23 11:56:10|13642.08|13522.08|13643.51|13523.51|13643.56|13523.56|13641.64|13521.64|10
1642938980000|2022-01-23 11:56:20|13643.31|13523.31|13641.24|13521.24|13643.31|13523.31|13641.24|13521.24|10
1642938990000|2022-01-23 11:56:30|13641.14|13521.14|13640.35|13520.35|13641.14|13521.14|13640.35|13520.35|10
1642939000000|2022-01-23 11:56:40|13640.51|13520.51|13639.09|13519.09|13640.71|13520.71|13639.09|13519.09|10
1642939010000|2022-01-23 11:56:50|13638.22|13518.22|13637.97|13517.97|13638.84|13518.84|13637.88|13517.88|10
1642939020000|2022-01-23 11:57:00|13637.95|13517.95|13637.88|13517.88|13638.25|13518.25|13637.49|13517.49|10
1642939030000|2022-01-23 11:57:10|13637.42|13517.42|13638.29|13518.29|13638.29|13518.29|13636.87|13516.87|10
1642939040000|2022-01-23 11:57:20|13638.03|13518.03|13638.6|13518.6|13638.6|13518.6|13637.69|13517.69|10
1642939050000|2022-01-23 11:57:30|13638.89|13518.89|13638.54|13518.54|13638.94|13518.94|13638.37|13518.37|9
1642939060000|2022-01-23 11:57:40|13638.95|13518.95|13642.16|13522.16|13642.16|13522.16|13638.95|13518.95|10
1642939070000|2022-01-23 11:57:50|13641.95|13521.95|13643.54|13523.54|13645.74|13525.74|13641.95|13521.95|10
1642939080000|2022-01-23 11:58:00|13642.86|13522.86|13644.49|13524.49|13644.49|13524.49|13642.86|13522.86|10
1642939090000|2022-01-23 11:58:10|13644.9|13524.9|13646.93|13526.93|13647.2|13527.2|13644.9|13524.9|10
1642939100000|2022-01-23 11:58:20|13646.84|13526.84|13646.6|13526.6|13647.5|13527.5|13646.6|13526.6|9
1642939110000|2022-01-23 11:58:30|13646.33|13526.33|13646.16|13526.16|13646.52|13526.52|13645.81|13525.81|9
1642939120000|2022-01-23 11:58:40|13645.48|13525.48|13645.03|13525.03|13645.73|13525.73|13645.03|13525.03|10
1642939130000|2022-01-23 11:58:50|13644.31|13524.31|13642.4|13522.4|13644.98|13524.98|13642.4|13522.4|10
1642939140000|2022-01-23 11:59:00|13642.63|13522.63|13642.03|13522.03|13643.86|13523.86|13642.01|13522.01|10
1642939150000|2022-01-23 11:59:10|13641.34|13521.34|13637.73|13517.73|13641.42|13521.42|13637.73|13517.73|10
1642939160000|2022-01-23 11:59:20|13637.56|13517.56|13639|13519|13639|13519|13637.2|13517.2|10
1642939170000|2022-01-23 11:59:30|13639.09|13519.09|13639.14|13519.14|13639.46|13519.46|13638.6|13518.6|10
1642939180000|2022-01-23 11:59:40|13639.06|13519.06|13638.46|13518.46|13639.06|13519.06|13638.46|13518.46|10
1642939190000|2022-01-23 11:59:50|13638.58|13518.58|13638.86|13518.86|13639.01|13519.01|13638.58|13518.58|10
1642939200000|2022-01-23 12:00:00|13638.77|13518.77|13639.57|13519.57|13640.25|13520.25|13638.77|13518.77|9
1642939210000|2022-01-23 12:00:10|13639.39|13519.39|13639.06|13519.06|13639.39|13519.39|13638.66|13518.66|10
1642939220000|2022-01-23 12:00:20|13638.7|13518.7|13639.86|13519.86|13640|13520|13636.86|13516.86|10
1642939230000|2022-01-23 12:00:30|13640.65|13520.65|13639.27|13519.27|13640.76|13520.76|13639.27|13519.27|10
1642939240000|2022-01-23 12:00:40|13639.18|13519.18|13640.4|13520.4|13640.4|13520.4|13639.18|13519.18|10
1642939250000|2022-01-23 12:00:50|13640.12|13520.12|13639.76|13519.76|13640.95|13520.95|13639.76|13519.76|10
1642939260000|2022-01-23 12:01:00|13639.07|13519.07|13639.23|13519.23|13639.5|13519.5|13638.78|13518.78|10
1642939270000|2022-01-23 12:01:10|13639.29|13519.29|13640.99|13520.99|13640.99|13520.99|13639.23|13519.23|10
1642939280000|2022-01-23 12:01:20|13640.94|13520.94|13638.16|13518.16|13640.94|13520.94|13638.05|13518.05|10
1642939290000|2022-01-23 12:01:30|13637.94|13517.94|13637.47|13517.47|13638.32|13518.32|13637.17|13517.17|10
1642939300000|2022-01-23 12:01:40|13637.99|13517.99|13639.21|13519.21|13639.32|13519.32|13637.99|13517.99|10
1642939310000|2022-01-23 12:01:50|13639.51|13519.51|13639.5|13519.5|13639.79|13519.79|13639.28|13519.28|10
1642939320000|2022-01-23 12:02:00|13638.84|13518.84|13638.59|13518.59|13638.92|13518.92|13638.08|13518.08|10
1642939330000|2022-01-23 12:02:10|13638.41|13518.41|13636.1|13516.1|13638.41|13518.41|13636.1|13516.1|10
1642939340000|2022-01-23 12:02:20|13636|13516|13636.26|13516.26|13636.75|13516.75|13635.98|13515.98|10
1642939350000|2022-01-23 12:02:30|13636.58|13516.58|13636.65|13516.65|13637.68|13517.68|13636.51|13516.51|10
1642939360000|2022-01-23 12:02:40|13636.51|13516.51|13636.51|13516.51|13636.9|13516.9|13635.75|13515.75|10
1642939370000|2022-01-23 12:02:50|13636.94|13516.94|13643.02|13523.02|13643.13|13523.13|13636.94|13516.94|10
1642939380000|2022-01-23 12:03:00|13642.98|13522.98|13645.22|13525.22|13645.22|13525.22|13642.95|13522.95|10
1642939390000|2022-01-23 12:03:10|13646.9|13526.9|13653.6|13533.6|13653.6|13533.6|13646.9|13526.9|10
1642939400000|2022-01-23 12:03:20|13653.94|13533.94|13656.58|13536.58|13656.58|13536.58|13653.94|13533.94|10
1642939410000|2022-01-23 12:03:30|13656.63|13536.63|13657.88|13537.88|13657.92|13537.92|13656.63|13536.63|9
1642939420000|2022-01-23 12:03:40|13658.14|13538.14|13661.12|13541.12|13661.12|13541.12|13658.14|13538.14|10
1642939430000|2022-01-23 12:03:50|13661.02|13541.02|13660.24|13540.24|13661.71|13541.71|13660.24|13540.24|9
1642939440000|2022-01-23 12:04:00|13659.98|13539.98|13656.71|13536.71|13659.98|13539.98|13656.71|13536.71|10
1642939450000|2022-01-23 12:04:10|13656.52|13536.52|13653.76|13533.76|13656.75|13536.75|13653.76|13533.76|10
1642939460000|2022-01-23 12:04:20|13652.6|13532.6|13649.39|13529.39|13652.6|13532.6|13649.39|13529.39|9
1642939470000|2022-01-23 12:04:30|13649.69|13529.69|13645.27|13525.27|13649.69|13529.69|13645.27|13525.27|8
1642939480000|2022-01-23 12:04:40|13645.01|13525.01|13643.98|13523.98|13645.01|13525.01|13643.9|13523.9|10
1642939490000|2022-01-23 12:04:50|13644.03|13524.03|13643.59|13523.59|13644.27|13524.27|13643.59|13523.59|10
1642939500000|2022-01-23 12:05:00|13644.38|13524.38|13645.53|13525.53|13645.93|13525.93|13644.31|13524.31|10
1642939510000|2022-01-23 12:05:10|13645.09|13525.09|13641.34|13521.34|13645.77|13525.77|13641.34|13521.34|10
1642939520000|2022-01-23 12:05:20|13640.95|13520.95|13638.22|13518.22|13640.96|13520.96|13637.64|13517.64|10
1642939530000|2022-01-23 12:05:30|13638.07|13518.07|13631.12|13511.12|13638.07|13518.07|13631.12|13511.12|10
1642939540000|2022-01-23 12:05:40|13630.71|13510.71|13627.45|13507.45|13630.71|13510.71|13627.45|13507.45|10
1642939550000|2022-01-23 12:05:50|13626.69|13506.69|13625.47|13505.47|13626.71|13506.71|13625.47|13505.47|10
1642939560000|2022-01-23 12:06:00|13625.21|13505.21|13622.99|13502.99|13625.36|13505.36|13622.99|13502.99|10
1642939570000|2022-01-23 12:06:10|13623.03|13503.03|13626.01|13506.01|13626.04|13506.04|13622.45|13502.45|10
1642939580000|2022-01-23 12:06:20|13626.28|13506.28|13628.67|13508.67|13628.67|13508.67|13626.19|13506.19|10
1642939590000|2022-01-23 12:06:30|13628.86|13508.86|13626.5|13506.5|13628.86|13508.86|13626.5|13506.5|10
1642939600000|2022-01-23 12:06:40|13626.26|13506.26|13624.38|13504.38|13626.26|13506.26|13624.32|13504.32|10
1642939610000|2022-01-23 12:06:50|13624.14|13504.14|13623.92|13503.92|13624.29|13504.29|13623.9|13503.9|10
1642939620000|2022-01-23 12:07:00|13624.61|13504.61|13621.99|13501.99|13624.61|13504.61|13621.89|13501.89|10
1642939630000|2022-01-23 12:07:10|13621.52|13501.52|13619.45|13499.45|13621.52|13501.52|13619.45|13499.45|10
1642939640000|2022-01-23 12:07:20|13619.63|13499.63|13611.53|13491.53|13619.63|13499.63|13611.53|13491.53|10
1642939650000|2022-01-23 12:07:30|13611.64|13491.64|13610.32|13490.32|13612.12|13492.12|13610.32|13490.32|10
1642939660000|2022-01-23 12:07:40|13610.13|13490.13|13610.3|13490.3|13610.3|13490.3|13609.23|13489.23|10
1642939670000|2022-01-23 12:07:50|13609.54|13489.54|13612.03|13492.03|13612.59|13492.59|13609.54|13489.54|10
1642939680000|2022-01-23 12:08:00|13612.47|13492.47|13612.67|13492.67|13613.21|13493.21|13612.47|13492.47|10
1642939690000|2022-01-23 12:08:10|13612.56|13492.56|13613.83|13493.83|13614.18|13494.18|13612.56|13492.56|10
1642939700000|2022-01-23 12:08:20|13613.99|13493.99|13614.37|13494.37|13614.5|13494.5|13613.51|13493.51|9
1642939710000|2022-01-23 12:08:30|13614.46|13494.46|13611.26|13491.26|13614.46|13494.46|13611.26|13491.26|10
1642939720000|2022-01-23 12:08:40|13610.95|13490.95|13607.63|13487.63|13610.95|13490.95|13607.63|13487.63|10
1642939730000|2022-01-23 12:08:50|13607.81|13487.81|13604.88|13484.88|13607.81|13487.81|13604.88|13484.88|10
1642939740000|2022-01-23 12:09:00|13604.17|13484.17|13592.69|13472.69|13604.17|13484.17|13592.69|13472.69|10
1642939750000|2022-01-23 12:09:10|13592.88|13472.88|13591.39|13471.39|13592.88|13472.88|13591.39|13471.39|10
1642939760000|2022-01-23 12:09:20|13591.26|13471.26|13586.75|13466.75|13591.26|13471.26|13586.75|13466.75|10
1642939770000|2022-01-23 12:09:30|13586.24|13466.24|13584.53|13464.53|13586.24|13466.24|13584.4|13464.4|9
1642939780000|2022-01-23 12:09:40|13584.35|13464.35|13585.29|13465.29|13585.49|13465.49|13583.97|13463.97|10
1642939790000|2022-01-23 12:09:50|13585.59|13465.59|13587.41|13467.41|13587.41|13467.41|13585.59|13465.59|9
1642939800000|2022-01-23 12:10:00|13588.14|13468.14|13588.69|13468.69|13588.78|13468.78|13587.88|13467.88|10
1642939810000|2022-01-23 12:10:10|13588.96|13468.96|13587.87|13467.87|13589.29|13469.29|13587.87|13467.87|10
1642939820000|2022-01-23 12:10:20|13587.84|13467.84|13586.92|13466.92|13588.66|13468.66|13586.92|13466.92|10
1642939830000|2022-01-23 12:10:30|13587.1|13467.1|13582.73|13462.73|13587.1|13467.1|13582.73|13462.73|9
1642939840000|2022-01-23 12:10:40|13582.61|13462.61|13582.15|13462.15|13583.57|13463.57|13582.15|13462.15|10
1642939850000|2022-01-23 12:10:50|13581.72|13461.72|13582.33|13462.33|13582.33|13462.33|13581.32|13461.32|10
1642939860000|2022-01-23 12:11:00|13582.17|13462.17|13584.9|13464.9|13584.9|13464.9|13581.89|13461.89|10
1642939870000|2022-01-23 12:11:10|13585.29|13465.29|13587.02|13467.02|13587.37|13467.37|13585.29|13465.29|10
1642939880000|2022-01-23 12:11:20|13587.28|13467.28|13587.77|13467.77|13587.77|13467.77|13587.09|13467.09|10
1642939890000|2022-01-23 12:11:30|13589.44|13469.44|13588.51|13468.51|13589.44|13469.44|13588.39|13468.39|10
1642939900000|2022-01-23 12:11:40|13588.92|13468.92|13586.25|13466.25|13589.04|13469.04|13586.25|13466.25|10
1642939910000|2022-01-23 12:11:50|13585.01|13465.01|13582.77|13462.77|13585.2|13465.2|13582.52|13462.52|9
1642939920000|2022-01-23 12:12:00|13581.15|13461.15|13584.6|13464.6|13584.6|13464.6|13580.27|13460.27|10
1642939930000|2022-01-23 12:12:10|13585.02|13465.02|13584.69|13464.69|13585.16|13465.16|13584.31|13464.31|10
1642939940000|2022-01-23 12:12:20|13584.31|13464.31|13585.74|13465.74|13585.74|13465.74|13584.31|13464.31|10
1642939950000|2022-01-23 12:12:30|13585.75|13465.75|13584.27|13464.27|13586.03|13466.03|13584.27|13464.27|10
1642939960000|2022-01-23 12:12:40|13584.17|13464.17|13583.89|13463.89|13584.18|13464.18|13583.77|13463.77|10
1642939970000|2022-01-23 12:12:50|13583.82|13463.82|13582.03|13462.03|13583.82|13463.82|13582.03|13462.03|10
1642939980000|2022-01-23 12:13:00|13582.36|13462.36|13581.77|13461.77|13582.38|13462.38|13581.63|13461.63|10
1642939990000|2022-01-23 12:13:10|13581.74|13461.74|13578.43|13458.43|13581.74|13461.74|13578.05|13458.05|10
1642940000000|2022-01-23 12:13:20|13577.73|13457.73|13579.62|13459.62|13579.62|13459.62|13577.71|13457.71|10
1642940010000|2022-01-23 12:13:30|13579.26|13459.26|13579.17|13459.17|13579.63|13459.63|13579.03|13459.03|9
1642940020000|2022-01-23 12:13:40|13579.14|13459.14|13578.16|13458.16|13579.14|13459.14|13578.16|13458.16|10
1642940030000|2022-01-23 12:13:50|13578.05|13458.05|13575.58|13455.58|13578.05|13458.05|13575.58|13455.58|10
1642940040000|2022-01-23 12:14:00|13574.43|13454.43|13574.74|13454.74|13574.74|13454.74|13573.64|13453.64|10
1642940050000|2022-01-23 12:14:10|13574.6|13454.6|13573.22|13453.22|13575.02|13455.02|13573.22|13453.22|10
1642940060000|2022-01-23 12:14:20|13572.95|13452.95|13572.6|13452.6|13572.95|13452.95|13572.42|13452.42|8
1642940070000|2022-01-23 12:14:30|13572.74|13452.74|13570.96|13450.96|13572.77|13452.77|13570.89|13450.89|10
1642940080000|2022-01-23 12:14:40|13570.83|13450.83|13571.96|13451.96|13572.16|13452.16|13570.83|13450.83|10
1642940090000|2022-01-23 12:14:50|13571.67|13451.67|13571.53|13451.53|13572.1|13452.1|13571.46|13451.46|10
1642940100000|2022-01-23 12:15:00|13571.38|13451.38|13572.06|13452.06|13572.12|13452.12|13571.38|13451.38|9
1642940110000|2022-01-23 12:15:10|13572.46|13452.46|13578.8|13458.8|13578.8|13458.8|13572.46|13452.46|10
1642940120000|2022-01-23 12:15:20|13579.78|13459.78|13582.64|13462.64|13583.02|13463.02|13579.78|13459.78|10
1642940130000|2022-01-23 12:15:30|13582.91|13462.91|13584.2|13464.2|13584.21|13464.21|13582.6|13462.6|10
1642940140000|2022-01-23 12:15:40|13583.96|13463.96|13584.14|13464.14|13584.55|13464.55|13583.68|13463.68|10
1642940150000|2022-01-23 12:15:50|13584.11|13464.11|13585.4|13465.4|13586.75|13466.75|13584.11|13464.11|10
1642940160000|2022-01-23 12:16:00|13585.94|13465.94|13585.34|13465.34|13587.42|13467.42|13585.34|13465.34|10
1642940170000|2022-01-23 12:16:10|13584.9|13464.9|13580.01|13460.01|13584.9|13464.9|13580.01|13460.01|10
1642940180000|2022-01-23 12:16:20|13580.31|13460.31|13577.11|13457.11|13580.31|13460.31|13577.11|13457.11|10
1642940190000|2022-01-23 12:16:30|13576.9|13456.9|13576.19|13456.19|13576.9|13456.9|13576.19|13456.19|9
1642940200000|2022-01-23 12:16:40|13575.98|13455.98|13575.73|13455.73|13576.29|13456.29|13575.64|13455.64|10
1642940210000|2022-01-23 12:16:50|13574.61|13454.61|13575.21|13455.21|13575.27|13455.27|13574.5|13454.5|10
1642940220000|2022-01-23 12:17:00|13575.09|13455.09|13574.31|13454.31|13575.27|13455.27|13574.31|13454.31|10
1642940230000|2022-01-23 12:17:10|13573.14|13453.14|13572.05|13452.05|13573.14|13453.14|13571.98|13451.98|9
1642940240000|2022-01-23 12:17:20|13571.49|13451.49|13573|13453|13573|13453|13570.53|13450.53|10
1642940250000|2022-01-23 12:17:30|13573.77|13453.77|13576.34|13456.34|13576.34|13456.34|13573.4|13453.4|10
1642940260000|2022-01-23 12:17:40|13576.8|13456.8|13579.62|13459.62|13579.62|13459.62|13576.8|13456.8|10
1642940270000|2022-01-23 12:17:50|13579.84|13459.84|13581.68|13461.68|13581.68|13461.68|13579.84|13459.84|10
1642940280000|2022-01-23 12:18:00|13581.86|13461.86|13580.18|13460.18|13583.04|13463.04|13580.09|13460.09|9
1642940290000|2022-01-23 12:18:10|13580.58|13460.58|13578.97|13458.97|13580.67|13460.67|13578.97|13458.97|10
1642940300000|2022-01-23 12:18:20|13577.96|13457.96|13577.5|13457.5|13578.41|13458.41|13577.43|13457.43|10
1642940310000|2022-01-23 12:18:30|13578.08|13458.08|13578.44|13458.44|13578.93|13458.93|13578.08|13458.08|10
1642940320000|2022-01-23 12:18:40|13578.13|13458.13|13576.32|13456.32|13578.79|13458.79|13576.08|13456.08|10
1642940330000|2022-01-23 12:18:50|13576.26|13456.26|13575.63|13455.63|13576.31|13456.31|13575.61|13455.61|10
1642940340000|2022-01-23 12:19:00|13576.26|13456.26|13575.02|13455.02|13576.29|13456.29|13575.02|13455.02|9
1642940350000|2022-01-23 12:19:10|13574.93|13454.93|13574.29|13454.29|13574.93|13454.93|13574.08|13454.08|10
1642940360000|2022-01-23 12:19:20|13575.39|13455.39|13575.48|13455.48|13575.88|13455.88|13574.38|13454.38|10
1642940370000|2022-01-23 12:19:30|13575.5|13455.5|13573.45|13453.45|13575.96|13455.96|13573.45|13453.45|10
1642940380000|2022-01-23 12:19:40|13571.59|13451.59|13565.34|13445.34|13571.59|13451.59|13565.34|13445.34|10
1642940390000|2022-01-23 12:19:50|13565.4|13445.4|13561.4|13441.4|13565.4|13445.4|13561.32|13441.32|10
1642940400000|2022-01-23 12:20:00|13560.28|13440.28|13551.74|13431.74|13560.28|13440.28|13551.74|13431.74|10
1642940410000|2022-01-23 12:20:10|13551.14|13431.14|13550.82|13430.82|13551.14|13431.14|13548.61|13428.61|10
1642940420000|2022-01-23 12:20:20|13551.66|13431.66|13548.77|13428.77|13551.72|13431.72|13548.58|13428.58|10
1642940430000|2022-01-23 12:20:30|13549.52|13429.52|13551.04|13431.04|13551.13|13431.13|13549.52|13429.52|10
1642940440000|2022-01-23 12:20:40|13551.49|13431.49|13553.69|13433.69|13553.69|13433.69|13551.49|13431.49|10
1642940450000|2022-01-23 12:20:50|13554.09|13434.09|13557.2|13437.2|13557.2|13437.2|13554.09|13434.09|10
1642940460000|2022-01-23 12:21:00|13557.91|13437.91|13561.31|13441.31|13561.31|13441.31|13557.91|13437.91|9
1642940470000|2022-01-23 12:21:10|13561.29|13441.29|13561.89|13441.89|13562|13442|13561.29|13441.29|10
1642940480000|2022-01-23 12:21:20|13562.03|13442.03|13564.9|13444.9|13564.9|13444.9|13562.03|13442.03|9
1642940490000|2022-01-23 12:21:30|13565.12|13445.12|13566.47|13446.47|13566.47|13446.47|13565.01|13445.01|10
1642940500000|2022-01-23 12:21:40|13566.69|13446.69|13569.35|13449.35|13569.62|13449.62|13566.69|13446.69|10
1642940510000|2022-01-23 12:21:50|13569.11|13449.11|13568.66|13448.66|13569.11|13449.11|13568.13|13448.13|10
1642940520000|2022-01-23 12:22:00|13568.8|13448.8|13568.39|13448.39|13568.8|13448.8|13567.91|13447.91|10
1642940530000|2022-01-23 12:22:10|13568.33|13448.33|13569.95|13449.95|13569.95|13449.95|13568.33|13448.33|10
1642940540000|2022-01-23 12:22:20|13570.09|13450.09|13572.49|13452.49|13572.49|13452.49|13569.9|13449.9|10
1642940550000|2022-01-23 12:22:30|13572.59|13452.59|13571.68|13451.68|13572.73|13452.73|13571.17|13451.17|10
1642940560000|2022-01-23 12:22:40|13571.55|13451.55|13571.14|13451.14|13571.59|13451.59|13571.14|13451.14|10
1642940570000|2022-01-23 12:22:50|13571.24|13451.24|13572|13452|13572|13452|13571.24|13451.24|9
1642940580000|2022-01-23 12:23:00|13572.36|13452.36|13573.02|13453.02|13573.02|13453.02|13571.91|13451.91|10
1642940590000|2022-01-23 12:23:10|13573.14|13453.14|13574.09|13454.09|13574.09|13454.09|13573.11|13453.11|10
1642940600000|2022-01-23 12:23:20|13573.94|13453.94|13564.12|13444.12|13573.94|13453.94|13561.66|13441.66|10
1642940610000|2022-01-23 12:23:30|13562.1|13442.1|13569.02|13449.02|13569.16|13449.16|13562.1|13442.1|10
1642940620000|2022-01-23 12:23:40|13569.41|13449.41|13573.52|13453.52|13573.8|13453.8|13569.4|13449.4|10
1642940630000|2022-01-23 12:23:50|13573.51|13453.51|13571.83|13451.83|13574.45|13454.45|13571.83|13451.83|10
1642940640000|2022-01-23 12:24:00|13570.68|13450.68|13559.13|13439.13|13570.68|13450.68|13559.13|13439.13|10
1642940650000|2022-01-23 12:24:10|13558.92|13438.92|13548.73|13428.73|13558.92|13438.92|13548.73|13428.73|10
1642940660000|2022-01-23 12:24:20|13548.21|13428.21|13545.42|13425.42|13548.64|13428.64|13545.42|13425.42|10
1642940670000|2022-01-23 12:24:30|13545.32|13425.32|13586.65|13466.65|13586.65|13466.65|13545.32|13425.32|10
1642940680000|2022-01-23 12:24:40|13588.54|13468.54|13606.64|13486.64|13607.78|13487.78|13588.54|13468.54|10
1642940690000|2022-01-23 12:24:50|13606.92|13486.92|13609.61|13489.61|13609.69|13489.69|13606.48|13486.48|10
1642940700000|2022-01-23 12:25:00|13609.29|13489.29|13608.51|13488.51|13609.91|13489.91|13608.51|13488.51|10
1642940710000|2022-01-23 12:25:10|13608.28|13488.28|13608.43|13488.43|13608.43|13488.43|13605.64|13485.64|10
1642940720000|2022-01-23 12:25:20|13609.09|13489.09|13610.78|13490.78|13610.78|13490.78|13608.87|13488.87|10
1642940730000|2022-01-23 12:25:30|13610.59|13490.59|13611.69|13491.69|13611.69|13491.69|13610.59|13490.59|10
1642940740000|2022-01-23 12:25:40|13611.92|13491.92|13612.82|13492.82|13612.89|13492.89|13611.75|13491.75|10
1642940750000|2022-01-23 12:25:50|13612.16|13492.16|13607.7|13487.7|13612.82|13492.82|13607.7|13487.7|10
1642940760000|2022-01-23 12:26:00|13606.98|13486.98|13603.97|13483.97|13606.98|13486.98|13603.89|13483.89|9
1642940770000|2022-01-23 12:26:10|13603.87|13483.87|13603.56|13483.56|13604.44|13484.44|13603.4|13483.4|10
1642940780000|2022-01-23 12:26:20|13603.47|13483.47|13605.39|13485.39|13605.39|13485.39|13602.86|13482.86|10
1642940790000|2022-01-23 12:26:30|13605.57|13485.57|13613.75|13493.75|13614.29|13494.29|13605.49|13485.49|10
1642940800000|2022-01-23 12:26:40|13613.86|13493.86|13613.77|13493.77|13614.84|13494.84|13613.56|13493.56|9
1642940810000|2022-01-23 12:26:50|13613.58|13493.58|13614.69|13494.69|13615.01|13495.01|13613.58|13493.58|10
1642940820000|2022-01-23 12:27:00|13614.76|13494.76|13612.25|13492.25|13614.76|13494.76|13611.72|13491.72|10
1642940830000|2022-01-23 12:27:10|13612.24|13492.24|13601.72|13481.72|13612.4|13492.4|13601.72|13481.72|10
1642940840000|2022-01-23 12:27:20|13601.53|13481.53|13598.95|13478.95|13601.53|13481.53|13596.1|13476.1|10
1642940850000|2022-01-23 12:27:30|13598.7|13478.7|13594.93|13474.93|13598.7|13478.7|13594.93|13474.93|10
1642940860000|2022-01-23 12:27:40|13594.67|13474.67|13595.33|13475.33|13595.33|13475.33|13593.91|13473.91|10
1642940870000|2022-01-23 12:27:50|13595.46|13475.46|13595.87|13475.87|13596.67|13476.67|13595.46|13475.46|10
1642940880000|2022-01-23 12:28:00|13595.72|13475.72|13590.02|13470.02|13595.97|13475.97|13590.02|13470.02|9
1642940890000|2022-01-23 12:28:10|13589.69|13469.69|13590.23|13470.23|13590.41|13470.41|13589.35|13469.35|10
1642940900000|2022-01-23 12:28:20|13590.62|13470.62|13594.69|13474.69|13594.69|13474.69|13590.62|13470.62|10
1642940910000|2022-01-23 12:28:30|13594.59|13474.59|13596.14|13476.14|13596.14|13476.14|13594.46|13474.46|10
1642940920000|2022-01-23 12:28:40|13596.13|13476.13|13598.52|13478.52|13598.78|13478.78|13596.13|13476.13|10
1642940930000|2022-01-23 12:28:50|13598.74|13478.74|13599.59|13479.59|13599.59|13479.59|13598.74|13478.74|10
1642940940000|2022-01-23 12:29:00|13599.96|13479.96|13600.14|13480.14|13601.49|13481.49|13599.96|13479.96|10
1642940950000|2022-01-23 12:29:10|13599.35|13479.35|13597.37|13477.37|13599.35|13479.35|13597.15|13477.15|10
1642940960000|2022-01-23 12:29:20|13597.21|13477.21|13598.28|13478.28|13598.28|13478.28|13597.21|13477.21|10
1642940970000|2022-01-23 12:29:30|13598.98|13478.98|13600.17|13480.17|13600.22|13480.22|13598.98|13478.98|10
1642940980000|2022-01-23 12:29:40|13600.05|13480.05|13600.17|13480.17|13600.6|13480.6|13599.93|13479.93|10
1642940990000|2022-01-23 12:29:50|13600.22|13480.22|13599.77|13479.77|13600.25|13480.25|13599.77|13479.77|8
1642941000000|2022-01-23 12:30:00|13600.43|13480.43|13604.68|13484.68|13604.68|13484.68|13600.43|13480.43|10
1642941010000|2022-01-23 12:30:10|13604.98|13484.98|13611.81|13491.81|13611.81|13491.81|13604.98|13484.98|10
1642941020000|2022-01-23 12:30:20|13612.81|13492.81|13613.17|13493.17|13613.39|13493.39|13612.73|13492.73|9
1642941030000|2022-01-23 12:30:30|13613.99|13493.99|13614.79|13494.79|13614.79|13494.79|13613.48|13493.48|10
1642941040000|2022-01-23 12:30:40|13615.01|13495.01|13613.75|13493.75|13615.01|13495.01|13613.57|13493.57|10
1642941050000|2022-01-23 12:30:50|13613.46|13493.46|13614.13|13494.13|13614.16|13494.16|13611.67|13491.67|10
1642941060000|2022-01-23 12:31:00|13614.28|13494.28|13612.93|13492.93|13614.88|13494.88|13612.93|13492.93|10
1642941070000|2022-01-23 12:31:10|13614.53|13494.53|13608.54|13488.54|13614.58|13494.58|13608.44|13488.44|10
1642941080000|2022-01-23 12:31:20|13607.65|13487.65|13605.05|13485.05|13607.79|13487.79|13605.05|13485.05|10
1642941090000|2022-01-23 12:31:30|13605.53|13485.53|13605.22|13485.22|13606.39|13486.39|13605.22|13485.22|10
1642941100000|2022-01-23 12:31:40|13604.61|13484.61|13603.87|13483.87|13604.61|13484.61|13603.86|13483.86|9
1642941110000|2022-01-23 12:31:50|13603.7|13483.7|13604.33|13484.33|13604.55|13484.55|13603.47|13483.47|10
1642941120000|2022-01-23 12:32:00|13604.41|13484.41|13602.74|13482.74|13604.7|13484.7|13602.74|13482.74|10
1642941130000|2022-01-23 12:32:10|13602.31|13482.31|13598.14|13478.14|13602.62|13482.62|13598.14|13478.14|10
1642941140000|2022-01-23 12:32:20|13598.21|13478.21|13595.16|13475.16|13598.21|13478.21|13595.16|13475.16|10
1642941150000|2022-01-23 12:32:30|13593.71|13473.71|13591.02|13471.02|13593.92|13473.92|13591.02|13471.02|10
1642941160000|2022-01-23 12:32:40|13591.07|13471.07|13593.1|13473.1|13593.1|13473.1|13591.07|13471.07|10
1642941170000|2022-01-23 12:32:50|13593.62|13473.62|13593.65|13473.65|13594.5|13474.5|13593.62|13473.62|10
1642941180000|2022-01-23 12:33:00|13593.67|13473.67|13593.46|13473.46|13593.84|13473.84|13593.07|13473.07|10
1642941190000|2022-01-23 12:33:10|13593.22|13473.22|13591.53|13471.53|13593.32|13473.32|13591.53|13471.53|10
1642941200000|2022-01-23 12:33:20|13591.54|13471.54|13587.88|13467.88|13591.54|13471.54|13587.29|13467.29|10
1642941210000|2022-01-23 12:33:30|13586.87|13466.87|13585.06|13465.06|13586.87|13466.87|13584.5|13464.5|9
1642941220000|2022-01-23 12:33:40|13583.97|13463.97|13581.47|13461.47|13583.97|13463.97|13581.47|13461.47|10
1642941230000|2022-01-23 12:33:50|13581.74|13461.74|13581.5|13461.5|13582.31|13462.31|13581.5|13461.5|10
1642941240000|2022-01-23 12:34:00|13581.23|13461.23|13579.61|13459.61|13581.23|13461.23|13579.44|13459.44|10
1642941250000|2022-01-23 12:34:10|13580.01|13460.01|13578.59|13458.59|13580.01|13460.01|13578.56|13458.56|10
1642941260000|2022-01-23 12:34:20|13578.41|13458.41|13578.63|13458.63|13579.03|13459.03|13577.93|13457.93|10
1642941270000|2022-01-23 12:34:30|13578.25|13458.25|13579.76|13459.76|13579.81|13459.81|13578.18|13458.18|10
1642941280000|2022-01-23 12:34:40|13580.4|13460.4|13582.87|13462.87|13582.87|13462.87|13580.4|13460.4|10
1642941290000|2022-01-23 12:34:50|13583.76|13463.76|13588.17|13468.17|13588.23|13468.23|13583.76|13463.76|10
1642941300000|2022-01-23 12:35:00|13588.64|13468.64|13590.97|13470.97|13590.97|13470.97|13588.64|13468.64|8
1642941310000|2022-01-23 12:35:10|13590.74|13470.74|13593.17|13473.17|13593.36|13473.36|13590.74|13470.74|9
1642941320000|2022-01-23 12:35:20|13592.82|13472.82|13593.23|13473.23|13593.23|13473.23|13592.12|13472.12|9
1642941330000|2022-01-23 12:35:30|13593.59|13473.59|13592.32|13472.32|13593.81|13473.81|13592.29|13472.29|10
1642941340000|2022-01-23 12:35:40|13591.5|13471.5|13590.49|13470.49|13591.81|13471.81|13590.45|13470.45|9
1642941350000|2022-01-23 12:35:50|13589.91|13469.91|13587.47|13467.47|13589.91|13469.91|13587.47|13467.47|10
1642941360000|2022-01-23 12:36:00|13586.94|13466.94|13585.12|13465.12|13587.63|13467.63|13585.12|13465.12|10
1642941370000|2022-01-23 12:36:10|13585.29|13465.29|13587.1|13467.1|13587.1|13467.1|13585.05|13465.05|10
1642941380000|2022-01-23 12:36:20|13589.42|13469.42|13588.72|13468.72|13590.04|13470.04|13588.72|13468.72|10
1642941390000|2022-01-23 12:36:30|13588.51|13468.51|13590.37|13470.37|13590.37|13470.37|13588|13468|10
1642941400000|2022-01-23 12:36:40|13590.52|13470.52|13591.65|13471.65|13591.66|13471.66|13590.52|13470.52|9
1642941410000|2022-01-23 12:36:50|13591.6|13471.6|13595.75|13475.75|13595.75|13475.75|13591.6|13471.6|9
1642941420000|2022-01-23 12:37:00|13595.95|13475.95|13597.36|13477.36|13597.36|13477.36|13595.95|13475.95|10
1642941430000|2022-01-23 12:37:10|13597.73|13477.73|13598.13|13478.13|13598.65|13478.65|13597.73|13477.73|10
1642941440000|2022-01-23 12:37:20|13598.62|13478.62|13600.62|13480.62|13600.62|13480.62|13598.62|13478.62|10
1642941450000|2022-01-23 12:37:30|13599.95|13479.95|13598.83|13478.83|13599.95|13479.95|13598.78|13478.78|10
1642941460000|2022-01-23 12:37:40|13599.29|13479.29|13601.21|13481.21|13602.08|13482.08|13599.29|13479.29|10
1642941470000|2022-01-23 12:37:50|13602.54|13482.54|13604.13|13484.13|13604.13|13484.13|13602.54|13482.54|9
1642941480000|2022-01-23 12:38:00|13603.96|13483.96|13604.91|13484.91|13605.13|13485.13|13603.83|13483.83|10
1642941490000|2022-01-23 12:38:10|13604.73|13484.73|13603.92|13483.92|13604.73|13484.73|13603.92|13483.92|9
1642941500000|2022-01-23 12:38:20|13603.96|13483.96|13603.59|13483.59|13604.07|13484.07|13603.44|13483.44|9
1642941510000|2022-01-23 12:38:30|13603.63|13483.63|13602.58|13482.58|13603.63|13483.63|13602.58|13482.58|10
1642941520000|2022-01-23 12:38:40|13601.56|13481.56|13598.24|13478.24|13601.56|13481.56|13597.89|13477.89|10
1642941530000|2022-01-23 12:38:50|13598.37|13478.37|13600.26|13480.26|13600.26|13480.26|13597.97|13477.97|10
1642941540000|2022-01-23 12:39:00|13600.29|13480.29|13600.36|13480.36|13600.92|13480.92|13600.21|13480.21|10
1642941550000|2022-01-23 12:39:10|13599.65|13479.65|13598.44|13478.44|13599.75|13479.75|13598.38|13478.38|10
1642941560000|2022-01-23 12:39:20|13598.01|13478.01|13598.59|13478.59|13598.59|13478.59|13596.83|13476.83|10
1642941570000|2022-01-23 12:39:30|13598.51|13478.51|13597.81|13477.81|13598.72|13478.72|13597.81|13477.81|8
1642941580000|2022-01-23 12:39:40|13597.64|13477.64|13594.98|13474.98|13597.91|13477.91|13594.98|13474.98|10
1642941590000|2022-01-23 12:39:50|13594.85|13474.85|13593.39|13473.39|13594.88|13474.88|13592.07|13472.07|10
1642941600000|2022-01-23 12:40:00|13593.38|13473.38|13593.86|13473.86|13595.19|13475.19|13593.38|13473.38|10
1642941610000|2022-01-23 12:40:10|13593.25|13473.25|13591.02|13471.02|13593.53|13473.53|13591.02|13471.02|10
1642941620000|2022-01-23 12:40:20|13590.44|13470.44|13588.64|13468.64|13590.44|13470.44|13588.56|13468.56|10
1642941630000|2022-01-23 12:40:30|13588.59|13468.59|13587.71|13467.71|13589.01|13469.01|13587.71|13467.71|10
1642941640000|2022-01-23 12:40:40|13587.42|13467.42|13586.01|13466.01|13587.44|13467.44|13586.01|13466.01|10
1642941650000|2022-01-23 12:40:50|13586.12|13466.12|13585.42|13465.42|13586.4|13466.4|13585.3|13465.3|10
1642941660000|2022-01-23 12:41:00|13585.32|13465.32|13583.99|13463.99|13585.32|13465.32|13583.99|13463.99|9
1642941670000|2022-01-23 12:41:10|13584.4|13464.4|13583.69|13463.69|13584.58|13464.58|13583.69|13463.69|10
1642941680000|2022-01-23 12:41:20|13583.6|13463.6|13584.43|13464.43|13584.43|13464.43|13583.36|13463.36|10
1642941690000|2022-01-23 12:41:30|13584.69|13464.69|13584.36|13464.36|13585.17|13465.17|13584.26|13464.26|10
1642941700000|2022-01-23 12:41:40|13584.16|13464.16|13586.27|13466.27|13586.27|13466.27|13584.16|13464.16|9
1642941710000|2022-01-23 12:41:50|13585.79|13465.79|13583.07|13463.07|13585.79|13465.79|13583.07|13463.07|10
1642941720000|2022-01-23 12:42:00|13582.49|13462.49|13580.55|13460.55|13582.49|13462.49|13580.55|13460.55|10
1642941730000|2022-01-23 12:42:10|13581.36|13461.36|13578.78|13458.78|13581.36|13461.36|13578.78|13458.78|10
1642941740000|2022-01-23 12:42:20|13578.72|13458.72|13576.04|13456.04|13578.8|13458.8|13576.04|13456.04|10
1642941750000|2022-01-23 12:42:30|13576.25|13456.25|13574.47|13454.47|13576.25|13456.25|13574.47|13454.47|10
1642941760000|2022-01-23 12:42:40|13573.93|13453.93|13573.7|13453.7|13574.3|13454.3|13573.36|13453.36|10
1642941770000|2022-01-23 12:42:50|13574.27|13454.27|13573.01|13453.01|13574.27|13454.27|13573.01|13453.01|10
1642941780000|2022-01-23 12:43:00|13573.06|13453.06|13574.89|13454.89|13574.89|13454.89|13573.06|13453.06|10
1642941790000|2022-01-23 12:43:10|13575.85|13455.85|13581.46|13461.46|13581.46|13461.46|13575.85|13455.85|10
1642941800000|2022-01-23 12:43:20|13582.74|13462.74|13582.35|13462.35|13583.44|13463.44|13582.35|13462.35|10
1642941810000|2022-01-23 12:43:30|13581.94|13461.94|13579.32|13459.32|13581.94|13461.94|13579.32|13459.32|10
1642941820000|2022-01-23 12:43:40|13578.87|13458.87|13578.05|13458.05|13578.87|13458.87|13577.7|13457.7|10
1642941830000|2022-01-23 12:43:50|13578.4|13458.4|13577.74|13457.74|13578.47|13458.47|13577.34|13457.34|10
1642941840000|2022-01-23 12:44:00|13577.84|13457.84|13577.06|13457.06|13579.01|13459.01|13577.06|13457.06|10
1642941850000|2022-01-23 12:44:10|13576.84|13456.84|13576.44|13456.44|13577.54|13457.54|13576.25|13456.25|10
1642941860000|2022-01-23 12:44:20|13576.3|13456.3|13573.23|13453.23|13576.3|13456.3|13573.2|13453.2|10
1642941870000|2022-01-23 12:44:30|13573.2|13453.2|13573.64|13453.64|13574.04|13454.04|13572.74|13452.74|8
1642941880000|2022-01-23 12:44:40|13574.09|13454.09|13574.82|13454.82|13574.82|13454.82|13573.73|13453.73|10
1642941890000|2022-01-23 12:44:50|13571.35|13451.35|13567.11|13447.11|13571.35|13451.35|13567.11|13447.11|10
1642941900000|2022-01-23 12:45:00|13567.2|13447.2|13564.4|13444.4|13567.2|13447.2|13563.89|13443.89|9
1642941910000|2022-01-23 12:45:10|13563.77|13443.77|13563.34|13443.34|13563.77|13443.77|13562.11|13442.11|10
1642941920000|2022-01-23 12:45:20|13563.66|13443.66|13567.38|13447.38|13567.38|13447.38|13562.49|13442.49|10
1642941930000|2022-01-23 12:45:30|13568.03|13448.03|13573.59|13453.59|13574.19|13454.19|13568.03|13448.03|10
1642941940000|2022-01-23 12:45:40|13573.14|13453.14|13575.31|13455.31|13575.31|13455.31|13573.14|13453.14|10
1642941950000|2022-01-23 12:45:50|13575.45|13455.45|13579.24|13459.24|13579.24|13459.24|13575.45|13455.45|10
1642941960000|2022-01-23 12:46:00|13579.38|13459.38|13580.04|13460.04|13580.33|13460.33|13579.38|13459.38|10
1642941970000|2022-01-23 12:46:10|13579.67|13459.67|13581.93|13461.93|13581.93|13461.93|13579.57|13459.57|10
1642941980000|2022-01-23 12:46:20|13582.31|13462.31|13582.67|13462.67|13582.71|13462.71|13582.2|13462.2|9
1642941990000|2022-01-23 12:46:30|13583.03|13463.03|13584.65|13464.65|13584.65|13464.65|13582.75|13462.75|10
1642942000000|2022-01-23 12:46:40|13584.28|13464.28|13585.78|13465.78|13585.78|13465.78|13584.23|13464.23|10
1642942010000|2022-01-23 12:46:50|13585.69|13465.69|13586.46|13466.46|13586.46|13466.46|13585.54|13465.54|10
1642942020000|2022-01-23 12:47:00|13586.37|13466.37|13583.52|13463.52|13586.37|13466.37|13583.52|13463.52|10
1642942030000|2022-01-23 12:47:10|13583.46|13463.46|13574.96|13454.96|13583.46|13463.46|13574.96|13454.96|10
1642942040000|2022-01-23 12:47:20|13574.67|13454.67|13570.39|13450.39|13574.67|13454.67|13570.39|13450.39|10
1642942050000|2022-01-23 12:47:30|13570.26|13450.26|13569.08|13449.08|13570.3|13450.3|13569.02|13449.02|10
1642942060000|2022-01-23 12:47:40|13569.09|13449.09|13567.34|13447.34|13569.09|13449.09|13567.34|13447.34|10
1642942070000|2022-01-23 12:47:50|13567.44|13447.44|13567.79|13447.79|13568.33|13448.33|13567.34|13447.34|10
1642942080000|2022-01-23 12:48:00|13568.31|13448.31|13570.91|13450.91|13571.3|13451.3|13568.31|13448.31|10
1642942090000|2022-01-23 12:48:10|13571.55|13451.55|13571.65|13451.65|13572.62|13452.62|13571.54|13451.54|10
1642942100000|2022-01-23 12:48:20|13572.17|13452.17|13572.75|13452.75|13572.75|13452.75|13571.27|13451.27|10
1642942110000|2022-01-23 12:48:30|13572.67|13452.67|13572.16|13452.16|13574.02|13454.02|13572.16|13452.16|10
1642942120000|2022-01-23 12:48:40|13571.98|13451.98|13571.09|13451.09|13571.98|13451.98|13571.09|13451.09|9
1642942130000|2022-01-23 12:48:50|13571.63|13451.63|13569.88|13449.88|13571.63|13451.63|13569.88|13449.88|10
1642942140000|2022-01-23 12:49:00|13569.52|13449.52|13570.66|13450.66|13570.66|13450.66|13569.43|13449.43|10
1642942150000|2022-01-23 12:49:10|13570.63|13450.63|13570.91|13450.91|13571.16|13451.16|13570.54|13450.54|10
1642942160000|2022-01-23 12:49:20|13570.89|13450.89|13571.32|13451.32|13571.32|13451.32|13570.49|13450.49|10
1642942170000|2022-01-23 12:49:30|13571.8|13451.8|13574.62|13454.62|13574.62|13454.62|13571.75|13451.75|10
1642942180000|2022-01-23 12:49:40|13574.75|13454.75|13576.24|13456.24|13576.24|13456.24|13574.75|13454.75|9
1642942190000|2022-01-23 12:49:50|13577.26|13457.26|13580.44|13460.44|13580.44|13460.44|13577.26|13457.26|10
1642942200000|2022-01-23 12:50:00|13580.65|13460.65|13582.08|13462.08|13582.31|13462.31|13580.65|13460.65|10
1642942210000|2022-01-23 12:50:10|13582.42|13462.42|13589.1|13469.1|13589.19|13469.19|13582.42|13462.42|10
1642942220000|2022-01-23 12:50:20|13590.79|13470.79|13602.39|13482.39|13602.39|13482.39|13590.79|13470.79|10
1642942230000|2022-01-23 12:50:30|13602.93|13482.93|13608.7|13488.7|13608.7|13488.7|13602.93|13482.93|10
1642942240000|2022-01-23 12:50:40|13608.91|13488.91|13610.44|13490.44|13610.59|13490.59|13608.91|13488.91|10
1642942250000|2022-01-23 12:50:50|13610.37|13490.37|13609|13489|13610.62|13490.62|13609|13489|10
1642942260000|2022-01-23 12:51:00|13608.66|13488.66|13609.15|13489.15|13609.15|13489.15|13606.13|13486.13|10
1642942270000|2022-01-23 12:51:10|13613.41|13493.41|13616.25|13496.25|13616.25|13496.25|13613.41|13493.41|10
1642942280000|2022-01-23 12:51:20|13615.37|13495.37|13616.27|13496.27|13616.55|13496.55|13615.37|13495.37|9
1642942290000|2022-01-23 12:51:30|13615.24|13495.24|13614.72|13494.72|13615.24|13495.24|13614.5|13494.5|10
1642942300000|2022-01-23 12:51:40|13613.96|13493.96|13614.05|13494.05|13614.2|13494.2|13613.55|13493.55|10
1642942310000|2022-01-23 12:51:50|13613.86|13493.86|13613.64|13493.64|13614.03|13494.03|13613.51|13493.51|10
1642942320000|2022-01-23 12:52:00|13613.65|13493.65|13611.27|13491.27|13613.65|13493.65|13611.27|13491.27|10
1642942330000|2022-01-23 12:52:10|13610.91|13490.91|13611.2|13491.2|13612.17|13492.17|13610.88|13490.88|10
1642942340000|2022-01-23 12:52:20|13610.86|13490.86|13611.08|13491.08|13611.51|13491.51|13610.79|13490.79|10
1642942350000|2022-01-23 12:52:30|13611.21|13491.21|13614.59|13494.59|13614.59|13494.59|13611.21|13491.21|10
1642942360000|2022-01-23 12:52:40|13614.76|13494.76|13616.19|13496.19|13616.29|13496.29|13614.5|13494.5|10
1642942370000|2022-01-23 12:52:50|13616.39|13496.39|13616.73|13496.73|13616.77|13496.77|13616.19|13496.19|10
1642942380000|2022-01-23 12:53:00|13616.24|13496.24|13617.12|13497.12|13617.5|13497.5|13615.78|13495.78|10
1642942390000|2022-01-23 12:53:10|13616.75|13496.75|13618.53|13498.53|13618.63|13498.63|13616.72|13496.72|10
1642942400000|2022-01-23 12:53:20|13617.71|13497.71|13616.72|13496.72|13618|13498|13616.72|13496.72|9
1642942410000|2022-01-23 12:53:30|13617.14|13497.14|13619.36|13499.36|13619.36|13499.36|13617.14|13497.14|9
1642942420000|2022-01-23 12:53:40|13619.93|13499.93|13618.58|13498.58|13619.93|13499.93|13618.24|13498.24|9
1642942430000|2022-01-23 12:53:50|13619.2|13499.2|13620.81|13500.81|13620.81|13500.81|13618.7|13498.7|10
1642942440000|2022-01-23 12:54:00|13620.3|13500.3|13623.41|13503.41|13623.41|13503.41|13620.3|13500.3|9
1642942450000|2022-01-23 12:54:10|13623.85|13503.85|13624.93|13504.93|13624.95|13504.95|13623.26|13503.26|10
1642942460000|2022-01-23 12:54:20|13624.84|13504.84|13623.35|13503.35|13624.84|13504.84|13623.16|13503.16|10
1642942470000|2022-01-23 12:54:30|13622.9|13502.9|13621.1|13501.1|13623.03|13503.03|13620.85|13500.85|10
1642942480000|2022-01-23 12:54:40|13620.74|13500.74|13619.27|13499.27|13620.74|13500.74|13618.79|13498.79|10
1642942490000|2022-01-23 12:54:50|13619.05|13499.05|13618.97|13498.97|13619.66|13499.66|13618.97|13498.97|10
1642942500000|2022-01-23 12:55:00|13618.54|13498.54|13615.57|13495.57|13618.54|13498.54|13615.42|13495.42|10
1642942510000|2022-01-23 12:55:10|13615.2|13495.2|13613.84|13493.84|13615.2|13495.2|13613.28|13493.28|10
1642942520000|2022-01-23 12:55:20|13614.46|13494.46|13615.77|13495.77|13615.77|13495.77|13614.28|13494.28|10
1642942530000|2022-01-23 12:55:30|13616.25|13496.25|13617.09|13497.09|13617.51|13497.51|13616.25|13496.25|10
1642942540000|2022-01-23 12:55:40|13617.84|13497.84|13618.55|13498.55|13618.7|13498.7|13617.63|13497.63|10
1642942550000|2022-01-23 12:55:50|13618.65|13498.65|13618.24|13498.24|13619.26|13499.26|13618.2|13498.2|10
1642942560000|2022-01-23 12:56:00|13617.26|13497.26|13618.37|13498.37|13618.5|13498.5|13617.24|13497.24|10
1642942570000|2022-01-23 12:56:10|13618.26|13498.26|13618.07|13498.07|13618.72|13498.72|13617.91|13497.91|9
1642942580000|2022-01-23 12:56:20|13618.19|13498.19|13621.05|13501.05|13621.05|13501.05|13618.19|13498.19|10
1642942590000|2022-01-23 12:56:30|13621.19|13501.19|13624.03|13504.03|13624.03|13504.03|13621.19|13501.19|10
1642942600000|2022-01-23 12:56:40|13623.94|13503.94|13622.82|13502.82|13623.94|13503.94|13622.82|13502.82|8
1642942610000|2022-01-23 12:56:50|13622.98|13502.98|13624.58|13504.58|13624.58|13504.58|13622.9|13502.9|10
1642942620000|2022-01-23 12:57:00|13624.63|13504.63|13625.71|13505.71|13625.71|13505.71|13624.44|13504.44|9
1642942630000|2022-01-23 12:57:10|13625.81|13505.81|13626.83|13506.83|13626.93|13506.93|13625.8|13505.8|10
1642942640000|2022-01-23 12:57:20|13627.03|13507.03|13629.28|13509.28|13629.28|13509.28|13627.03|13507.03|10
1642942650000|2022-01-23 12:57:30|13629.68|13509.68|13630.47|13510.47|13630.47|13510.47|13628.87|13508.87|10
1642942660000|2022-01-23 12:57:40|13630.57|13510.57|13632.43|13512.43|13632.43|13512.43|13630.55|13510.55|10
1642942670000|2022-01-23 12:57:50|13632.57|13512.57|13633.47|13513.47|13633.48|13513.48|13632.44|13512.44|10
1642942680000|2022-01-23 12:58:00|13633.43|13513.43|13634.55|13514.55|13634.73|13514.73|13633.43|13513.43|10
1642942690000|2022-01-23 12:58:10|13634.62|13514.62|13635.17|13515.17|13637.44|13517.44|13634.62|13514.62|10
1642942700000|2022-01-23 12:58:20|13634.9|13514.9|13637.11|13517.11|13637.11|13517.11|13634.78|13514.78|10
1642942710000|2022-01-23 12:58:30|13638.34|13518.34|13643.38|13523.38|13643.38|13523.38|13638.34|13518.34|10
1642942720000|2022-01-23 12:58:40|13643.46|13523.46|13645.24|13525.24|13645.32|13525.32|13643.46|13523.46|10
1642942730000|2022-01-23 12:58:50|13645.26|13525.26|13649.72|13529.72|13649.72|13529.72|13645.26|13525.26|10
1642942740000|2022-01-23 12:59:00|13649.9|13529.9|13652.88|13532.88|13652.88|13532.88|13649.66|13529.66|10
1642942750000|2022-01-23 12:59:10|13652.81|13532.81|13655.72|13535.72|13655.72|13535.72|13652.81|13532.81|10
1642942760000|2022-01-23 12:59:20|13655.03|13535.03|13656.82|13536.82|13656.82|13536.82|13654.57|13534.57|10
1642942770000|2022-01-23 12:59:30|13659.17|13539.17|13660.07|13540.07|13660.45|13540.45|13659.16|13539.16|10
1642942780000|2022-01-23 12:59:40|13659.8|13539.8|13664.03|13544.03|13665.31|13545.31|13659.8|13539.8|9
1642942790000|2022-01-23 12:59:50|13662.6|13542.6|13659.88|13539.88|13662.6|13542.6|13659.88|13539.88|9
1642942800000|2022-01-23 13:00:00|13659.16|13539.16|13654.38|13534.38|13659.16|13539.16|13654.38|13534.38|10
1642942810000|2022-01-23 13:00:10|13653.82|13533.82|13649.08|13529.08|13653.82|13533.82|13649.08|13529.08|9
1642942820000|2022-01-23 13:00:20|13649.53|13529.53|13649.37|13529.37|13649.73|13529.73|13648.47|13528.47|10
1642942830000|2022-01-23 13:00:30|13649.25|13529.25|13648.61|13528.61|13650.59|13530.59|13648.61|13528.61|10
1642942840000|2022-01-23 13:00:40|13648.59|13528.59|13647.54|13527.54|13648.59|13528.59|13646.58|13526.58|9
1642942850000|2022-01-23 13:00:50|13647.86|13527.86|13647.42|13527.42|13648.31|13528.31|13647.42|13527.42|9
1642942860000|2022-01-23 13:01:00|13646.59|13526.59|13645.08|13525.08|13646.77|13526.77|13644.79|13524.79|10
1642942870000|2022-01-23 13:01:10|13644.03|13524.03|13642.4|13522.4|13644.03|13524.03|13641.98|13521.98|10
1642942880000|2022-01-23 13:01:20|13642.13|13522.13|13640.52|13520.52|13642.41|13522.41|13640.44|13520.44|9
1642942890000|2022-01-23 13:01:30|13639.65|13519.65|13636.1|13516.1|13639.65|13519.65|13636.1|13516.1|10
1642942900000|2022-01-23 13:01:40|13635.6|13515.6|13632.58|13512.58|13635.6|13515.6|13632.58|13512.58|10
1642942910000|2022-01-23 13:01:50|13632.64|13512.64|13631.47|13511.47|13632.64|13512.64|13631.47|13511.47|10
1642942920000|2022-01-23 13:02:00|13633.09|13513.09|13634.57|13514.57|13634.57|13514.57|13633.09|13513.09|9
1642942930000|2022-01-23 13:02:10|13634.77|13514.77|13635.76|13515.76|13635.76|13515.76|13634.5|13514.5|10
1642942940000|2022-01-23 13:02:20|13635.97|13515.97|13637.97|13517.97|13637.97|13517.97|13635.92|13515.92|9
1642942950000|2022-01-23 13:02:30|13638.86|13518.86|13639.56|13519.56|13639.93|13519.93|13638.86|13518.86|10
1642942960000|2022-01-23 13:02:40|13639.69|13519.69|13636.7|13516.7|13639.69|13519.69|13636.7|13516.7|9
1642942970000|2022-01-23 13:02:50|13636.41|13516.41|13634.28|13514.28|13636.41|13516.41|13634.18|13514.18|10
1642942980000|2022-01-23 13:03:00|13633.49|13513.49|13634.71|13514.71|13634.71|13514.71|13633.49|13513.49|10
1642942990000|2022-01-23 13:03:10|13634.69|13514.69|13635.33|13515.33|13635.33|13515.33|13634.5|13514.5|10
1642943000000|2022-01-23 13:03:20|13635.29|13515.29|13636.87|13516.87|13636.87|13516.87|13635.29|13515.29|10
1642943010000|2022-01-23 13:03:30|13637.39|13517.39|13638.31|13518.31|13639.43|13519.43|13637.39|13517.39|10
1642943020000|2022-01-23 13:03:40|13638.47|13518.47|13639.56|13519.56|13639.75|13519.75|13638.47|13518.47|10
1642943030000|2022-01-23 13:03:50|13639.76|13519.76|13640.46|13520.46|13640.46|13520.46|13639.76|13519.76|9
1642943040000|2022-01-23 13:04:00|13640.23|13520.23|13638.47|13518.47|13640.23|13520.23|13638.47|13518.47|10
1642943050000|2022-01-23 13:04:10|13638.57|13518.57|13639.94|13519.94|13639.94|13519.94|13637.91|13517.91|10
1642943060000|2022-01-23 13:04:20|13641.33|13521.33|13641.73|13521.73|13643.01|13523.01|13641.33|13521.33|10
1642943070000|2022-01-23 13:04:30|13641.65|13521.65|13638.82|13518.82|13641.65|13521.65|13638.82|13518.82|9
1642943080000|2022-01-23 13:04:40|13638.45|13518.45|13636.03|13516.03|13638.6|13518.6|13636.03|13516.03|10
1642943090000|2022-01-23 13:04:50|13635.87|13515.87|13634.57|13514.57|13635.87|13515.87|13634.51|13514.51|10
1642943100000|2022-01-23 13:05:00|13634.21|13514.21|13635.08|13515.08|13635.27|13515.27|13634.21|13514.21|10
1642943110000|2022-01-23 13:05:10|13635.15|13515.15|13635.63|13515.63|13635.73|13515.73|13634.76|13514.76|10
1642943120000|2022-01-23 13:05:20|13635.7|13515.7|13635.68|13515.68|13636.16|13516.16|13635.68|13515.68|10
1642943130000|2022-01-23 13:05:30|13635.62|13515.62|13635.8|13515.8|13635.93|13515.93|13634.94|13514.94|9
1642943140000|2022-01-23 13:05:40|13635.59|13515.59|13635.36|13515.36|13635.59|13515.59|13635.24|13515.24|9
1642943150000|2022-01-23 13:05:50|13635.3|13515.3|13636.29|13516.29|13636.97|13516.97|13635.3|13515.3|10
1642943160000|2022-01-23 13:06:00|13636.38|13516.38|13631.15|13511.15|13636.45|13516.45|13631.15|13511.15|10
1642943170000|2022-01-23 13:06:10|13631.45|13511.45|13627.25|13507.25|13631.45|13511.45|13627.25|13507.25|9
1642943180000|2022-01-23 13:06:20|13626.58|13506.58|13621.94|13501.94|13626.58|13506.58|13621.88|13501.88|10
1642943190000|2022-01-23 13:06:30|13621.67|13501.67|13617.2|13497.2|13621.67|13501.67|13616.46|13496.46|9
1642943200000|2022-01-23 13:06:40|13617.08|13497.08|13612.43|13492.43|13617.8|13497.8|13612.43|13492.43|10
1642943210000|2022-01-23 13:06:50|13610.87|13490.87|13609.41|13489.41|13610.87|13490.87|13609.41|13489.41|10
1642943220000|2022-01-23 13:07:00|13609.03|13489.03|13606.59|13486.59|13609.06|13489.06|13606.59|13486.59|10
1642943230000|2022-01-23 13:07:10|13606.47|13486.47|13608.01|13488.01|13608.32|13488.32|13606.47|13486.47|9
1642943240000|2022-01-23 13:07:20|13608.08|13488.08|13606.24|13486.24|13608.08|13488.08|13605.87|13485.87|10
1642943250000|2022-01-23 13:07:30|13606.89|13486.89|13605.84|13485.84|13606.89|13486.89|13605.5|13485.5|10
1642943260000|2022-01-23 13:07:40|13605.03|13485.03|13601.85|13481.85|13605.03|13485.03|13601.85|13481.85|10
1642943270000|2022-01-23 13:07:50|13601.35|13481.35|13601.7|13481.7|13601.7|13481.7|13600.01|13480.01|10
1642943280000|2022-01-23 13:08:00|13602.8|13482.8|13606.44|13486.44|13606.49|13486.49|13602.72|13482.72|10
1642943290000|2022-01-23 13:08:10|13607.05|13487.05|13608.25|13488.25|13608.94|13488.94|13607.05|13487.05|9
1642943300000|2022-01-23 13:08:20|13608.36|13488.36|13608.45|13488.45|13608.65|13488.65|13608.01|13488.01|10
1642943310000|2022-01-23 13:08:30|13609.2|13489.2|13609.08|13489.08|13609.62|13489.62|13608.96|13488.96|10
1642943320000|2022-01-23 13:08:40|13608.95|13488.95|13608.3|13488.3|13609|13489|13607.88|13487.88|10
1642943330000|2022-01-23 13:08:50|13608.28|13488.28|13608.66|13488.66|13608.99|13488.99|13608.28|13488.28|10
1642943340000|2022-01-23 13:09:00|13608.77|13488.77|13610.2|13490.2|13610.2|13490.2|13608.77|13488.77|10
1642943350000|2022-01-23 13:09:10|13610.76|13490.76|13613.99|13493.99|13614.18|13494.18|13610.76|13490.76|10
1642943360000|2022-01-23 13:09:20|13613.5|13493.5|13611.12|13491.12|13613.5|13493.5|13611.12|13491.12|10
1642943370000|2022-01-23 13:09:30|13610.87|13490.87|13610.47|13490.47|13610.95|13490.95|13609.31|13489.31|10
1642943380000|2022-01-23 13:09:40|13610.65|13490.65|13610.86|13490.86|13610.86|13490.86|13610.62|13490.62|7
1642943390000|2022-01-23 13:09:50|13610.62|13490.62|13610.78|13490.78|13611.18|13491.18|13610.41|13490.41|10
1642943400000|2022-01-23 13:10:00|13610.82|13490.82|13610.1|13490.1|13611.32|13491.32|13610.1|13490.1|10
1642943410000|2022-01-23 13:10:10|13610.07|13490.07|13611.07|13491.07|13611.09|13491.09|13609.98|13489.98|10
1642943420000|2022-01-23 13:10:20|13610.91|13490.91|13614.42|13494.42|13614.42|13494.42|13610.91|13490.91|8
1642943430000|2022-01-23 13:10:30|13614.67|13494.67|13619.25|13499.25|13619.25|13499.25|13614.67|13494.67|10
1642943440000|2022-01-23 13:10:40|13619.51|13499.51|13621.47|13501.47|13621.63|13501.63|13619.51|13499.51|10
1642943450000|2022-01-23 13:10:50|13621.98|13501.98|13627.93|13507.93|13627.93|13507.93|13621.63|13501.63|10
1642943460000|2022-01-23 13:11:00|13627.39|13507.39|13636.92|13516.92|13636.92|13516.92|13627.39|13507.39|10
1642943470000|2022-01-23 13:11:10|13639.29|13519.29|13646.37|13526.37|13646.37|13526.37|13639.29|13519.29|10
1642943480000|2022-01-23 13:11:20|13646.7|13526.7|13649.78|13529.78|13649.78|13529.78|13646.7|13526.7|10
1642943490000|2022-01-23 13:11:30|13650.4|13530.4|13649.32|13529.32|13650.4|13530.4|13648.38|13528.38|10
1642943500000|2022-01-23 13:11:40|13649.09|13529.09|13648.34|13528.34|13649.49|13529.49|13648.04|13528.04|10
1642943510000|2022-01-23 13:11:50|13647.62|13527.62|13646.23|13526.23|13647.62|13527.62|13646.23|13526.23|10
1642943520000|2022-01-23 13:12:00|13645.84|13525.84|13644.88|13524.88|13645.99|13525.99|13644.88|13524.88|10
1642943530000|2022-01-23 13:12:10|13644.98|13524.98|13644.85|13524.85|13646.22|13526.22|13644.75|13524.75|10
1642943540000|2022-01-23 13:12:20|13645.31|13525.31|13642.8|13522.8|13645.31|13525.31|13642.8|13522.8|10
1642943550000|2022-01-23 13:12:30|13642.34|13522.34|13641.68|13521.68|13642.46|13522.46|13641.51|13521.51|8
1642943560000|2022-01-23 13:12:40|13641.74|13521.74|13641.97|13521.97|13641.97|13521.97|13641.19|13521.19|10
1642943570000|2022-01-23 13:12:50|13644.91|13524.91|13646.23|13526.23|13646.23|13526.23|13644.91|13524.91|9
1642943580000|2022-01-23 13:13:00|13646.77|13526.77|13647.98|13527.98|13647.98|13527.98|13646.71|13526.71|10
1642943590000|2022-01-23 13:13:10|13648.12|13528.12|13650.03|13530.03|13650.16|13530.16|13648.06|13528.06|10
1642943600000|2022-01-23 13:13:20|13650.15|13530.15|13652.73|13532.73|13652.73|13532.73|13650.03|13530.03|9
1642943610000|2022-01-23 13:13:30|13652.96|13532.96|13656.45|13536.45|13656.45|13536.45|13652.96|13532.96|10
1642943620000|2022-01-23 13:13:40|13656.43|13536.43|13657.67|13537.67|13657.79|13537.79|13656.19|13536.19|10
1642943630000|2022-01-23 13:13:50|13656.99|13536.99|13657.58|13537.58|13657.58|13537.58|13656.5|13536.5|9
1642943640000|2022-01-23 13:14:00|13657.55|13537.55|13658.08|13538.08|13658.08|13538.08|13657.08|13537.08|10
1642943650000|2022-01-23 13:14:10|13657.79|13537.79|13653.37|13533.37|13657.79|13537.79|13653.37|13533.37|10
1642943660000|2022-01-23 13:14:20|13652.73|13532.73|13651.31|13531.31|13652.73|13532.73|13650.95|13530.95|10
1642943670000|2022-01-23 13:14:30|13650.91|13530.91|13649.1|13529.1|13650.98|13530.98|13649.1|13529.1|10
1642943680000|2022-01-23 13:14:40|13649.08|13529.08|13648.57|13528.57|13649.08|13529.08|13647.75|13527.75|9
1642943690000|2022-01-23 13:14:50|13648.22|13528.22|13648.1|13528.1|13648.54|13528.54|13647.55|13527.55|10
1642943700000|2022-01-23 13:15:00|13647.48|13527.48|13647.8|13527.8|13647.84|13527.84|13647.01|13527.01|10
1642943710000|2022-01-23 13:15:10|13647.85|13527.85|13650.07|13530.07|13650.43|13530.43|13647.85|13527.85|10
1642943720000|2022-01-23 13:15:20|13650|13530|13652.24|13532.24|13652.24|13532.24|13649.71|13529.71|10
1642943730000|2022-01-23 13:15:30|13652.49|13532.49|13656.47|13536.47|13656.47|13536.47|13652.49|13532.49|10
1642943740000|2022-01-23 13:15:40|13655.84|13535.84|13656.97|13536.97|13657.43|13537.43|13655.84|13535.84|10
1642943750000|2022-01-23 13:15:50|13656.31|13536.31|13655.16|13535.16|13656.31|13536.31|13655.16|13535.16|10
1642943760000|2022-01-23 13:16:00|13655.05|13535.05|13652.66|13532.66|13655.05|13535.05|13652.66|13532.66|10
1642943770000|2022-01-23 13:16:10|13652.42|13532.42|13650.91|13530.91|13653.4|13533.4|13650.91|13530.91|9
1642943780000|2022-01-23 13:16:20|13651.21|13531.21|13648.76|13528.76|13651.21|13531.21|13648.76|13528.76|10
1642943790000|2022-01-23 13:16:30|13648.64|13528.64|13645.55|13525.55|13648.64|13528.64|13645.55|13525.55|9
1642943800000|2022-01-23 13:16:40|13645.3|13525.3|13650.79|13530.79|13650.79|13530.79|13644.89|13524.89|10
1642943810000|2022-01-23 13:16:50|13650.95|13530.95|13650.85|13530.85|13651.24|13531.24|13650.04|13530.04|10
1642943820000|2022-01-23 13:17:00|13651.89|13531.89|13655.56|13535.56|13655.56|13535.56|13651.89|13531.89|10
1642943830000|2022-01-23 13:17:10|13655.34|13535.34|13655.99|13535.99|13656.1|13536.1|13654.71|13534.71|10
1642943840000|2022-01-23 13:17:20|13656.11|13536.11|13655.68|13535.68|13656.32|13536.32|13655.24|13535.24|10
1642943850000|2022-01-23 13:17:30|13655.81|13535.81|13657.96|13537.96|13658.09|13538.09|13655.81|13535.81|10
1642943860000|2022-01-23 13:17:40|13657.86|13537.86|13658.55|13538.55|13658.55|13538.55|13657.61|13537.61|10
1642943870000|2022-01-23 13:17:50|13658.25|13538.25|13661.41|13541.41|13661.55|13541.55|13658.25|13538.25|10
1642943880000|2022-01-23 13:18:00|13663.23|13543.23|13666.51|13546.51|13666.51|13546.51|13663.23|13543.23|10
1642943890000|2022-01-23 13:18:10|13666.23|13546.23|13668.5|13548.5|13668.5|13548.5|13666.23|13546.23|9
1642943900000|2022-01-23 13:18:20|13668.35|13548.35|13668.33|13548.33|13668.74|13548.74|13668.14|13548.14|10
1642943910000|2022-01-23 13:18:30|13668.69|13548.69|13666.19|13546.19|13668.87|13548.87|13666.19|13546.19|10
1642943920000|2022-01-23 13:18:40|13665.68|13545.68|13664.22|13544.22|13665.68|13545.68|13662.97|13542.97|10
1642943930000|2022-01-23 13:18:50|13664.45|13544.45|13664.1|13544.1|13664.45|13544.45|13663.6|13543.6|10
1642943940000|2022-01-23 13:19:00|13664.36|13544.36|13665.57|13545.57|13665.72|13545.72|13664.36|13544.36|10
1642943950000|2022-01-23 13:19:10|13665.44|13545.44|13667.44|13547.44|13667.44|13547.44|13665.41|13545.41|10
1642943960000|2022-01-23 13:19:20|13667.34|13547.34|13667.31|13547.31|13667.82|13547.82|13666.49|13546.49|10
1642943970000|2022-01-23 13:19:30|13666.94|13546.94|13663.93|13543.93|13666.94|13546.94|13663.93|13543.93|10
1642943980000|2022-01-23 13:19:40|13663.91|13543.91|13663.33|13543.33|13663.91|13543.91|13662.61|13542.61|10
1642943990000|2022-01-23 13:19:50|13663.55|13543.55|13663.31|13543.31|13663.75|13543.75|13663.23|13543.23|10
1642944000000|2022-01-23 13:20:00|13662.95|13542.95|13663.09|13543.09|13663.18|13543.18|13662.11|13542.11|9
1642944010000|2022-01-23 13:20:10|13662.68|13542.68|13663.69|13543.69|13664.4|13544.4|13662.68|13542.68|10
1642944020000|2022-01-23 13:20:20|13663.61|13543.61|13664.66|13544.66|13664.78|13544.78|13663.56|13543.56|10
1642944030000|2022-01-23 13:20:30|13664.62|13544.62|13665.25|13545.25|13665.47|13545.47|13664.6|13544.6|10
1642944040000|2022-01-23 13:20:40|13665.72|13545.72|13668.15|13548.15|13668.15|13548.15|13665.69|13545.69|9
1642944050000|2022-01-23 13:20:50|13667.36|13547.36|13668.77|13548.77|13668.77|13548.77|13667|13547|10
1642944060000|2022-01-23 13:21:00|13669.2|13549.2|13669.78|13549.78|13669.98|13549.98|13669.2|13549.2|10
1642944070000|2022-01-23 13:21:10|13670.42|13550.42|13671.03|13551.03|13671.03|13551.03|13669.78|13549.78|10
1642944080000|2022-01-23 13:21:20|13670.92|13550.92|13673.58|13553.58|13673.99|13553.99|13670.92|13550.92|10
1642944090000|2022-01-23 13:21:30|13673.51|13553.51|13673.02|13553.02|13673.85|13553.85|13672.78|13552.78|10
1642944100000|2022-01-23 13:21:40|13673.19|13553.19|13673.92|13553.92|13674.15|13554.15|13673.04|13553.04|10
1642944110000|2022-01-23 13:21:50|13673.79|13553.79|13674.62|13554.62|13674.91|13554.91|13673.79|13553.79|10
1642944120000|2022-01-23 13:22:00|13674.61|13554.61|13674.28|13554.28|13675.16|13555.16|13674.28|13554.28|10
1642944130000|2022-01-23 13:22:10|13674.2|13554.2|13674.33|13554.33|13674.6|13554.6|13674.2|13554.2|9
1642944140000|2022-01-23 13:22:20|13674.66|13554.66|13675.54|13555.54|13675.63|13555.63|13674.66|13554.66|10
1642944150000|2022-01-23 13:22:30|13675.95|13555.95|13676.85|13556.85|13677.2|13557.2|13675.55|13555.55|10
1642944160000|2022-01-23 13:22:40|13677.02|13557.02|13680.04|13560.04|13680.04|13560.04|13677.02|13557.02|10
1642944170000|2022-01-23 13:22:50|13682.55|13562.55|13685.41|13565.41|13685.81|13565.81|13682.55|13562.55|10
1642944180000|2022-01-23 13:23:00|13685.57|13565.57|13687.58|13567.58|13687.58|13567.58|13685.57|13565.57|10
1642944190000|2022-01-23 13:23:10|13687.51|13567.51|13686.16|13566.16|13687.51|13567.51|13685.77|13565.77|10
1642944200000|2022-01-23 13:23:20|13686.07|13566.07|13686.59|13566.59|13686.59|13566.59|13685.77|13565.77|10
1642944210000|2022-01-23 13:23:30|13688.66|13568.66|13690.23|13570.23|13690.23|13570.23|13688.63|13568.63|9
1642944220000|2022-01-23 13:23:40|13690.52|13570.52|13691.3|13571.3|13691.86|13571.86|13690.52|13570.52|10
1642944230000|2022-01-23 13:23:50|13690.98|13570.98|13690.67|13570.67|13691.52|13571.52|13690.35|13570.35|9
1642944240000|2022-01-23 13:24:00|13690.7|13570.7|13686.53|13566.53|13690.7|13570.7|13686.53|13566.53|10
1642944250000|2022-01-23 13:24:10|13686.47|13566.47|13682.7|13562.7|13686.47|13566.47|13682.7|13562.7|10
1642944260000|2022-01-23 13:24:20|13682.97|13562.97|13677.95|13557.95|13682.97|13562.97|13677.95|13557.95|10
1642944270000|2022-01-23 13:24:30|13677.55|13557.55|13677.57|13557.57|13678.13|13558.13|13677.3|13557.3|10
1642944280000|2022-01-23 13:24:40|13677.3|13557.3|13678.2|13558.2|13678.3|13558.3|13677.3|13557.3|9
1642944290000|2022-01-23 13:24:50|13678.47|13558.47|13677.54|13557.54|13678.62|13558.62|13677.54|13557.54|10
1642944300000|2022-01-23 13:25:00|13677.41|13557.41|13677.24|13557.24|13677.41|13557.41|13675.43|13555.43|10
1642944310000|2022-01-23 13:25:10|13677.46|13557.46|13677.55|13557.55|13677.71|13557.71|13676.9|13556.9|9
1642944320000|2022-01-23 13:25:20|13677.1|13557.1|13679.84|13559.84|13679.84|13559.84|13677.1|13557.1|9
1642944330000|2022-01-23 13:25:30|13680.09|13560.09|13682.88|13562.88|13683.08|13563.08|13680.09|13560.09|9
1642944340000|2022-01-23 13:25:40|13682.74|13562.74|13684.5|13564.5|13684.52|13564.52|13682.74|13562.74|10
1642944350000|2022-01-23 13:25:50|13684.37|13564.37|13685.35|13565.35|13685.39|13565.39|13684.37|13564.37|10
1642944360000|2022-01-23 13:26:00|13685.46|13565.46|13686.68|13566.68|13686.84|13566.84|13685.46|13565.46|10
1642944370000|2022-01-23 13:26:10|13687.23|13567.23|13686.93|13566.93|13687.86|13567.86|13686.93|13566.93|9
1642944380000|2022-01-23 13:26:20|13687.1|13567.1|13688.3|13568.3|13688.3|13568.3|13687.1|13567.1|10
1642944390000|2022-01-23 13:26:30|13688.55|13568.55|13691.15|13571.15|13691.15|13571.15|13688.55|13568.55|10
1642944400000|2022-01-23 13:26:40|13691.18|13571.18|13694.22|13574.22|13694.22|13574.22|13691.18|13571.18|10
1642944410000|2022-01-23 13:26:50|13694.39|13574.39|13693.97|13573.97|13694.58|13574.58|13693.15|13573.15|10
1642944420000|2022-01-23 13:27:00|13693.82|13573.82|13697.9|13577.9|13697.9|13577.9|13693.82|13573.82|10
1642944430000|2022-01-23 13:27:10|13698|13578|13695.14|13575.14|13698|13578|13695.04|13575.04|10
1642944440000|2022-01-23 13:27:20|13694.66|13574.66|13693.21|13573.21|13694.97|13574.97|13693.21|13573.21|10
1642944450000|2022-01-23 13:27:30|13693.01|13573.01|13692.42|13572.42|13693.05|13573.05|13691.74|13571.74|9
1642944460000|2022-01-23 13:27:40|13692.34|13572.34|13692.66|13572.66|13692.9|13572.9|13692.3|13572.3|10
1642944470000|2022-01-23 13:27:50|13692.42|13572.42|13692.75|13572.75|13693.17|13573.17|13692.42|13572.42|10
1642944480000|2022-01-23 13:28:00|13693.03|13573.03|13693.79|13573.79|13693.79|13573.79|13692.93|13572.93|9
1642944490000|2022-01-23 13:28:10|13693.81|13573.81|13694.98|13574.98|13694.98|13574.98|13693.64|13573.64|10
1642944500000|2022-01-23 13:28:20|13695.84|13575.84|13697.39|13577.39|13697.39|13577.39|13695.84|13575.84|10
1642944510000|2022-01-23 13:28:30|13697.62|13577.62|13700.58|13580.58|13700.58|13580.58|13697.62|13577.62|10
1642944520000|2022-01-23 13:28:40|13700.34|13580.34|13704.48|13584.48|13704.48|13584.48|13700.34|13580.34|10
1642944530000|2022-01-23 13:28:50|13704.89|13584.89|13705.47|13585.47|13705.85|13585.85|13704.89|13584.89|10
1642944540000|2022-01-23 13:29:00|13704.34|13584.34|13704.32|13584.32|13705.02|13585.02|13704.09|13584.09|10
1642944550000|2022-01-23 13:29:10|13704.38|13584.38|13706.37|13586.37|13706.37|13586.37|13704.38|13584.38|9
1642944560000|2022-01-23 13:29:20|13706.64|13586.64|13707.64|13587.64|13707.64|13587.64|13706.64|13586.64|10
1642944570000|2022-01-23 13:29:30|13708.36|13588.36|13710.68|13590.68|13711.05|13591.05|13708.36|13588.36|10
1642944580000|2022-01-23 13:29:40|13710.6|13590.6|13711.76|13591.76|13711.76|13591.76|13710.24|13590.24|10
1642944590000|2022-01-23 13:29:50|13711.96|13591.96|13709.94|13589.94|13712.39|13592.39|13709.94|13589.94|10
1642944600000|2022-01-23 13:30:00|13709.54|13589.54|13707.93|13587.93|13709.54|13589.54|13707.67|13587.67|9
1642944610000|2022-01-23 13:30:10|13708.1|13588.1|13705.43|13585.43|13708.1|13588.1|13705.43|13585.43|10
1642944620000|2022-01-23 13:30:20|13705.51|13585.51|13708.41|13588.41|13708.41|13588.41|13705.51|13585.51|9
1642944630000|2022-01-23 13:30:30|13708.37|13588.37|13711.98|13591.98|13711.98|13591.98|13708.37|13588.37|10
1642944640000|2022-01-23 13:30:40|13712.57|13592.57|13712.88|13592.88|13714.06|13594.06|13712.57|13592.57|9
1642944650000|2022-01-23 13:30:50|13712.49|13592.49|13711|13591|13712.49|13592.49|13711|13591|9
1642944660000|2022-01-23 13:31:00|13710.83|13590.83|13709.14|13589.14|13710.83|13590.83|13709.14|13589.14|10
1642944670000|2022-01-23 13:31:10|13708.93|13588.93|13705.31|13585.31|13708.93|13588.93|13705.31|13585.31|10
1642944680000|2022-01-23 13:31:20|13704.81|13584.81|13702.07|13582.07|13704.81|13584.81|13701.8|13581.8|10
1642944690000|2022-01-23 13:31:30|13701.39|13581.39|13699.67|13579.67|13701.39|13581.39|13699.67|13579.67|10
1642944700000|2022-01-23 13:31:40|13700.16|13580.16|13699.78|13579.78|13700.45|13580.45|13699.09|13579.09|10
1642944710000|2022-01-23 13:31:50|13700.22|13580.22|13699.61|13579.61|13700.29|13580.29|13699.23|13579.23|10
1642944720000|2022-01-23 13:32:00|13699.49|13579.49|13699.36|13579.36|13699.51|13579.51|13698.51|13578.51|10
1642944730000|2022-01-23 13:32:10|13699.56|13579.56|13702.17|13582.17|13702.24|13582.24|13699.56|13579.56|10
1642944740000|2022-01-23 13:32:20|13701.99|13581.99|13705.31|13585.31|13705.31|13585.31|13701.99|13581.99|10
1642944750000|2022-01-23 13:32:30|13705.38|13585.38|13705.23|13585.23|13705.38|13585.38|13704.9|13584.9|10
1642944760000|2022-01-23 13:32:40|13705.61|13585.61|13706.29|13586.29|13706.65|13586.65|13705.61|13585.61|10
1642944770000|2022-01-23 13:32:50|13706.32|13586.32|13706.25|13586.25|13706.81|13586.81|13706.09|13586.09|10
1642944780000|2022-01-23 13:33:00|13706.72|13586.72|13705.29|13585.29|13706.97|13586.97|13705.24|13585.24|10
1642944790000|2022-01-23 13:33:10|13705.22|13585.22|13703.66|13583.66|13705.23|13585.23|13703.66|13583.66|10
1642944800000|2022-01-23 13:33:20|13703.12|13583.12|13700.92|13580.92|13703.12|13583.12|13700.92|13580.92|10
1642944810000|2022-01-23 13:33:30|13700.85|13580.85|13696.75|13576.75|13700.85|13580.85|13696.75|13576.75|10
1642944820000|2022-01-23 13:33:40|13695.76|13575.76|13697.45|13577.45|13697.45|13577.45|13695.42|13575.42|10
1642944830000|2022-01-23 13:33:50|13697.62|13577.62|13697.38|13577.38|13698.16|13578.16|13697.38|13577.38|10
1642944840000|2022-01-23 13:34:00|13697.36|13577.36|13697.01|13577.01|13697.58|13577.58|13696.99|13576.99|9
1642944850000|2022-01-23 13:34:10|13697.4|13577.4|13696.74|13576.74|13697.59|13577.59|13696.74|13576.74|10
1642944860000|2022-01-23 13:34:20|13696.53|13576.53|13696|13576|13696.89|13576.89|13695.99|13575.99|10
1642944870000|2022-01-23 13:34:30|13695.9|13575.9|13693.85|13573.85|13695.9|13575.9|13693.85|13573.85|9
1642944880000|2022-01-23 13:34:40|13693.67|13573.67|13688.96|13568.96|13693.67|13573.67|13688.96|13568.96|10
1642944890000|2022-01-23 13:34:50|13688.68|13568.68|13691.38|13571.38|13691.38|13571.38|13688.66|13568.66|10
1642944900000|2022-01-23 13:35:00|13690.86|13570.86|13691.41|13571.41|13691.77|13571.77|13690.86|13570.86|10
1642944910000|2022-01-23 13:35:10|13691.39|13571.39|13693.06|13573.06|13693.06|13573.06|13691.39|13571.39|10
1642944920000|2022-01-23 13:35:20|13693.13|13573.13|13691.74|13571.74|13693.43|13573.43|13691.74|13571.74|10
1642944930000|2022-01-23 13:35:30|13691.61|13571.61|13691.61|13571.61|13691.79|13571.79|13691.42|13571.42|7
1642944940000|2022-01-23 13:35:40|13691.5|13571.5|13692.09|13572.09|13692.36|13572.36|13691.25|13571.25|9
1642944950000|2022-01-23 13:35:50|13692.12|13572.12|13693.58|13573.58|13693.69|13573.69|13692.12|13572.12|10
1642944960000|2022-01-23 13:36:00|13693.81|13573.81|13694.32|13574.32|13694.67|13574.67|13693.39|13573.39|10
1642944970000|2022-01-23 13:36:10|13694.14|13574.14|13692.95|13572.95|13695.37|13575.37|13692.95|13572.95|10
1642944980000|2022-01-23 13:36:20|13692.76|13572.76|13689.61|13569.61|13692.76|13572.76|13689.61|13569.61|10
1642944990000|2022-01-23 13:36:30|13689.08|13569.08|13689|13569|13689.08|13569.08|13687.3|13567.3|10
1642945000000|2022-01-23 13:36:40|13689.39|13569.39|13690.28|13570.28|13690.71|13570.71|13689.3|13569.3|9
1642945010000|2022-01-23 13:36:50|13690.33|13570.33|13691.17|13571.17|13691.17|13571.17|13690.33|13570.33|9
1642945020000|2022-01-23 13:37:00|13691.08|13571.08|13692.4|13572.4|13692.4|13572.4|13691.06|13571.06|10
1642945030000|2022-01-23 13:37:10|13692.25|13572.25|13692.49|13572.49|13692.84|13572.84|13692.25|13572.25|10
1642945040000|2022-01-23 13:37:20|13691.78|13571.78|13687.59|13567.59|13692.37|13572.37|13687.59|13567.59|10
1642945050000|2022-01-23 13:37:30|13688.1|13568.1|13684.55|13564.55|13688.1|13568.1|13684.55|13564.55|9
1642945060000|2022-01-23 13:37:40|13684.72|13564.72|13681.61|13561.61|13684.72|13564.72|13681.54|13561.54|9
1642945070000|2022-01-23 13:37:50|13681.63|13561.63|13680.64|13560.64|13681.63|13561.63|13680.07|13560.07|10
1642945080000|2022-01-23 13:38:00|13680.9|13560.9|13681.03|13561.03|13681.03|13561.03|13680.09|13560.09|8
1642945090000|2022-01-23 13:38:10|13680.95|13560.95|13684.17|13564.17|13684.17|13564.17|13680.95|13560.95|9
1642945100000|2022-01-23 13:38:20|13684.06|13564.06|13685.23|13565.23|13685.42|13565.42|13684.06|13564.06|10
1642945110000|2022-01-23 13:38:30|13684.96|13564.96|13682.36|13562.36|13685.09|13565.09|13682.36|13562.36|10
1642945120000|2022-01-23 13:38:40|13682.33|13562.33|13680.11|13560.11|13682.33|13562.33|13680.11|13560.11|10
1642945130000|2022-01-23 13:38:50|13680.08|13560.08|13678.55|13558.55|13680.08|13560.08|13678.55|13558.55|10
1642945140000|2022-01-23 13:39:00|13678.66|13558.66|13678.55|13558.55|13678.85|13558.85|13678.18|13558.18|9
1642945150000|2022-01-23 13:39:10|13678.58|13558.58|13679.41|13559.41|13679.74|13559.74|13678.58|13558.58|10
1642945160000|2022-01-23 13:39:20|13678.77|13558.77|13676.76|13556.76|13678.77|13558.77|13676.76|13556.76|10
1642945170000|2022-01-23 13:39:30|13676.51|13556.51|13676.48|13556.48|13676.51|13556.51|13675.89|13555.89|9
1642945180000|2022-01-23 13:39:40|13676.18|13556.18|13674.46|13554.46|13676.36|13556.36|13674.46|13554.46|10
1642945190000|2022-01-23 13:39:50|13674.25|13554.25|13669.47|13549.47|13674.25|13554.25|13669.47|13549.47|10
1642945200000|2022-01-23 13:40:00|13669.57|13549.57|13663|13543|13669.57|13549.57|13663|13543|10
1642945210000|2022-01-23 13:40:10|13663.19|13543.19|13662.37|13542.37|13663.53|13543.53|13662.37|13542.37|10
1642945220000|2022-01-23 13:40:20|13662.13|13542.13|13659.76|13539.76|13662.17|13542.17|13659.62|13539.62|10
1642945230000|2022-01-23 13:40:30|13659.7|13539.7|13659|13539|13659.7|13539.7|13658.83|13538.83|10
1642945240000|2022-01-23 13:40:40|13658.64|13538.64|13657.76|13537.76|13658.64|13538.64|13657.76|13537.76|9
1642945250000|2022-01-23 13:40:50|13657.59|13537.59|13659.54|13539.54|13659.54|13539.54|13656.94|13536.94|9
1642945260000|2022-01-23 13:41:00|13659.53|13539.53|13662.75|13542.75|13662.92|13542.92|13659.53|13539.53|10
1642945270000|2022-01-23 13:41:10|13662.54|13542.54|13661.73|13541.73|13662.54|13542.54|13661.15|13541.15|10
1642945280000|2022-01-23 13:41:20|13660.81|13540.81|13658.86|13538.86|13660.81|13540.81|13658.57|13538.57|10
1642945290000|2022-01-23 13:41:30|13658.37|13538.37|13658.73|13538.73|13658.78|13538.78|13658.37|13538.37|8
1642945300000|2022-01-23 13:41:40|13658.72|13538.72|13661.71|13541.71|13661.71|13541.71|13658.72|13538.72|10
1642945310000|2022-01-23 13:41:50|13661.52|13541.52|13661.97|13541.97|13661.97|13541.97|13661.33|13541.33|10
1642945320000|2022-01-23 13:42:00|13662.22|13542.22|13663.1|13543.1|13663.1|13543.1|13662.16|13542.16|10
1642945330000|2022-01-23 13:42:10|13663.31|13543.31|13665.97|13545.97|13665.97|13545.97|13663.27|13543.27|10
1642945340000|2022-01-23 13:42:20|13666.45|13546.45|13672.2|13552.2|13672.3|13552.3|13666.45|13546.45|10
1642945350000|2022-01-23 13:42:30|13672.86|13552.86|13677.64|13557.64|13677.64|13557.64|13672.86|13552.86|10
1642945360000|2022-01-23 13:42:40|13677.26|13557.26|13675.08|13555.08|13677.26|13557.26|13674.87|13554.87|10
1642945370000|2022-01-23 13:42:50|13675.76|13555.76|13676.13|13556.13|13676.43|13556.43|13675.76|13555.76|10
1642945380000|2022-01-23 13:43:00|13676.24|13556.24|13678.32|13558.32|13678.37|13558.37|13676.24|13556.24|10
1642945390000|2022-01-23 13:43:10|13678.69|13558.69|13681.72|13561.72|13681.72|13561.72|13678.69|13558.69|10
1642945400000|2022-01-23 13:43:20|13681.25|13561.25|13681.12|13561.12|13681.32|13561.32|13680.68|13560.68|10
1642945410000|2022-01-23 13:43:30|13681.1|13561.1|13684.6|13564.6|13684.6|13564.6|13681.06|13561.06|9
1642945420000|2022-01-23 13:43:40|13685.49|13565.49|13690.36|13570.36|13690.44|13570.44|13685.49|13565.49|10
1642945430000|2022-01-23 13:43:50|13690.32|13570.32|13690.15|13570.15|13690.64|13570.64|13690.14|13570.14|9
1642945440000|2022-01-23 13:44:00|13690.14|13570.14|13690.2|13570.2|13690.2|13570.2|13689.82|13569.82|10
1642945450000|2022-01-23 13:44:10|13690.47|13570.47|13689.26|13569.26|13691.56|13571.56|13689.26|13569.26|9
1642945460000|2022-01-23 13:44:20|13688.57|13568.57|13687.35|13567.35|13688.91|13568.91|13687.25|13567.25|9
1642945470000|2022-01-23 13:44:30|13687.6|13567.6|13689.28|13569.28|13689.28|13569.28|13687.6|13567.6|10
1642945480000|2022-01-23 13:44:40|13689.15|13569.15|13688.17|13568.17|13689.15|13569.15|13687.87|13567.87|10
1642945490000|2022-01-23 13:44:50|13688.24|13568.24|13687.51|13567.51|13688.4|13568.4|13687.51|13567.51|10
1642945500000|2022-01-23 13:45:00|13687.44|13567.44|13691.84|13571.84|13691.84|13571.84|13687.44|13567.44|10
1642945510000|2022-01-23 13:45:10|13692.44|13572.44|13694.04|13574.04|13694.12|13574.12|13692.44|13572.44|10
1642945520000|2022-01-23 13:45:20|13694.76|13574.76|13696.69|13576.69|13696.69|13576.69|13694.54|13574.54|10
1642945530000|2022-01-23 13:45:30|13696.73|13576.73|13697.68|13577.68|13697.68|13577.68|13696.55|13576.55|9
1642945540000|2022-01-23 13:45:40|13697.75|13577.75|13696.26|13576.26|13698.54|13578.54|13695.81|13575.81|10
1642945550000|2022-01-23 13:45:50|13696.35|13576.35|13697.51|13577.51|13697.51|13577.51|13696.23|13576.23|9
1642945560000|2022-01-23 13:46:00|13697.76|13577.76|13699.24|13579.24|13699.24|13579.24|13697.76|13577.76|9
1642945570000|2022-01-23 13:46:10|13699.16|13579.16|13699.51|13579.51|13699.97|13579.97|13699.15|13579.15|10
1642945580000|2022-01-23 13:46:20|13700.07|13580.07|13701.35|13581.35|13701.35|13581.35|13700.07|13580.07|10
1642945590000|2022-01-23 13:46:30|13701.41|13581.41|13703.72|13583.72|13703.72|13583.72|13701.41|13581.41|10
1642945600000|2022-01-23 13:46:40|13703.66|13583.66|13704.07|13584.07|13704.17|13584.17|13703.53|13583.53|10
1642945610000|2022-01-23 13:46:50|13703.92|13583.92|13703.49|13583.49|13703.96|13583.96|13703.08|13583.08|10
1642945620000|2022-01-23 13:47:00|13703.67|13583.67|13704.01|13584.01|13704.01|13584.01|13703.48|13583.48|9
1642945630000|2022-01-23 13:47:10|13704.2|13584.2|13704.23|13584.23|13704.61|13584.61|13703.83|13583.83|10
1642945640000|2022-01-23 13:47:20|13704.72|13584.72|13704.74|13584.74|13704.74|13584.74|13704.41|13584.41|9
1642945650000|2022-01-23 13:47:30|13704.79|13584.79|13707.07|13587.07|13707.07|13587.07|13704.55|13584.55|10
1642945660000|2022-01-23 13:47:40|13706.99|13586.99|13711.39|13591.39|13711.39|13591.39|13706.99|13586.99|10
1642945670000|2022-01-23 13:47:50|13711.41|13591.41|13712.81|13592.81|13712.81|13592.81|13711.41|13591.41|9
1642945680000|2022-01-23 13:48:00|13713.23|13593.23|13711.29|13591.29|13713.82|13593.82|13711.29|13591.29|10
1642945690000|2022-01-23 13:48:10|13711.6|13591.6|13713.26|13593.26|13713.86|13593.86|13711.6|13591.6|9
1642945700000|2022-01-23 13:48:20|13713.28|13593.28|13714.15|13594.15|13714.33|13594.33|13713.28|13593.28|10
1642945710000|2022-01-23 13:48:30|13713.88|13593.88|13714.72|13594.72|13714.73|13594.73|13713.88|13593.88|9
1642945720000|2022-01-23 13:48:40|13715.06|13595.06|13714.05|13594.05|13716.04|13596.04|13714.05|13594.05|10
1642945730000|2022-01-23 13:48:50|13713.22|13593.22|13712.14|13592.14|13713.22|13593.22|13712.14|13592.14|10
1642945740000|2022-01-23 13:49:00|13712.59|13592.59|13712.26|13592.26|13712.71|13592.71|13712.26|13592.26|10
1642945750000|2022-01-23 13:49:10|13712.29|13592.29|13709.52|13589.52|13712.29|13592.29|13709.52|13589.52|10
1642945760000|2022-01-23 13:49:20|13709.07|13589.07|13710.19|13590.19|13710.19|13590.19|13708.8|13588.8|10
1642945770000|2022-01-23 13:49:30|13710.23|13590.23|13716.88|13596.88|13716.88|13596.88|13710.23|13590.23|10
1642945780000|2022-01-23 13:49:40|13716.95|13596.95|13715.78|13595.78|13716.95|13596.95|13715.78|13595.78|10
1642945790000|2022-01-23 13:49:50|13715.8|13595.8|13716.2|13596.2|13716.59|13596.59|13715.8|13595.8|9
1642945800000|2022-01-23 13:50:00|13716.4|13596.4|13718.01|13598.01|13718.01|13598.01|13716.4|13596.4|9
1642945810000|2022-01-23 13:50:10|13717.96|13597.96|13715.25|13595.25|13717.96|13597.96|13715.25|13595.25|9
1642945820000|2022-01-23 13:50:20|13715.43|13595.43|13713.54|13593.54|13715.43|13595.43|13713.54|13593.54|10
1642945830000|2022-01-23 13:50:30|13713.52|13593.52|13712.79|13592.79|13713.52|13593.52|13712.79|13592.79|10
1642945840000|2022-01-23 13:50:40|13712.52|13592.52|13710.61|13590.61|13712.66|13592.66|13710.61|13590.61|9
1642945850000|2022-01-23 13:50:50|13710.53|13590.53|13710.43|13590.43|13711.21|13591.21|13709.73|13589.73|9
1642945860000|2022-01-23 13:51:00|13710.48|13590.48|13711.43|13591.43|13711.64|13591.64|13710.48|13590.48|10
1642945870000|2022-01-23 13:51:10|13711.55|13591.55|13711.62|13591.62|13711.62|13591.62|13711.08|13591.08|9
1642945880000|2022-01-23 13:51:20|13711.99|13591.99|13712.41|13592.41|13712.55|13592.55|13711.63|13591.63|10
1642945890000|2022-01-23 13:51:30|13712.37|13592.37|13712.48|13592.48|13713|13593|13712.37|13592.37|10
1642945900000|2022-01-23 13:51:40|13712.93|13592.93|13712.23|13592.23|13712.93|13592.93|13711.97|13591.97|10
1642945910000|2022-01-23 13:51:50|13711.99|13591.99|13708.45|13588.45|13712.14|13592.14|13708.45|13588.45|10
1642945920000|2022-01-23 13:52:00|13708.33|13588.33|13704.53|13584.53|13708.33|13588.33|13704.42|13584.42|10
1642945930000|2022-01-23 13:52:10|13703.87|13583.87|13699.5|13579.5|13703.87|13583.87|13699.4|13579.4|10
1642945940000|2022-01-23 13:52:20|13698.67|13578.67|13698.88|13578.88|13698.88|13578.88|13698.23|13578.23|10
1642945950000|2022-01-23 13:52:30|13698.82|13578.82|13699.58|13579.58|13700.44|13580.44|13698.71|13578.71|10
1642945960000|2022-01-23 13:52:40|13699.73|13579.73|13700.01|13580.01|13700.19|13580.19|13699.58|13579.58|9
1642945970000|2022-01-23 13:52:50|13701.08|13581.08|13702.18|13582.18|13702.33|13582.33|13701.08|13581.08|10
1642945980000|2022-01-23 13:53:00|13702.2|13582.2|13702.53|13582.53|13702.89|13582.89|13702.2|13582.2|9
1642945990000|2022-01-23 13:53:10|13702.77|13582.77|13705.04|13585.04|13705.19|13585.19|13702.77|13582.77|10
1642946000000|2022-01-23 13:53:20|13704.88|13584.88|13705.42|13585.42|13705.42|13585.42|13704.44|13584.44|10
1642946010000|2022-01-23 13:53:30|13705.88|13585.88|13706.48|13586.48|13706.57|13586.57|13705.76|13585.76|9
1642946020000|2022-01-23 13:53:40|13705.91|13585.91|13704.72|13584.72|13706.06|13586.06|13704.24|13584.24|9
1642946030000|2022-01-23 13:53:50|13704.56|13584.56|13702.99|13582.99|13704.56|13584.56|13702.13|13582.13|10
1642946040000|2022-01-23 13:54:00|13702.98|13582.98|13702.47|13582.47|13702.98|13582.98|13701.93|13581.93|9
1642946050000|2022-01-23 13:54:10|13702.35|13582.35|13705.98|13585.98|13705.98|13585.98|13702.35|13582.35|10
1642946060000|2022-01-23 13:54:20|13706.48|13586.48|13707.22|13587.22|13707.22|13587.22|13706.21|13586.21|9
1642946070000|2022-01-23 13:54:30|13707.31|13587.31|13709.92|13589.92|13710.06|13590.06|13707.29|13587.29|10
1642946080000|2022-01-23 13:54:40|13709.89|13589.89|13709.16|13589.16|13709.89|13589.89|13709.16|13589.16|10
1642946090000|2022-01-23 13:54:50|13709.33|13589.33|13711.3|13591.3|13711.66|13591.66|13709.33|13589.33|10
1642946100000|2022-01-23 13:55:00|13711.75|13591.75|13715.26|13595.26|13715.26|13595.26|13711.6|13591.6|10
1642946110000|2022-01-23 13:55:10|13715.53|13595.53|13715.66|13595.66|13716.22|13596.22|13715.53|13595.53|10
1642946120000|2022-01-23 13:55:20|13715.61|13595.61|13718.04|13598.04|13718.04|13598.04|13715.34|13595.34|10
1642946130000|2022-01-23 13:55:30|13718.13|13598.13|13719.45|13599.45|13719.45|13599.45|13718|13598|10
1642946140000|2022-01-23 13:55:40|13719.72|13599.72|13720.48|13600.48|13721.42|13601.42|13719.72|13599.72|10
1642946150000|2022-01-23 13:55:50|13721.29|13601.29|13720.41|13600.41|13721.85|13601.85|13720.41|13600.41|10
1642946160000|2022-01-23 13:56:00|13720.21|13600.21|13722.04|13602.04|13722.19|13602.19|13719.99|13599.99|10
1642946170000|2022-01-23 13:56:10|13722.01|13602.01|13722.03|13602.03|13722.33|13602.33|13721.54|13601.54|10
1642946180000|2022-01-23 13:56:20|13722.22|13602.22|13722.8|13602.8|13723.02|13603.02|13722.22|13602.22|10
1642946190000|2022-01-23 13:56:30|13722.74|13602.74|13721.91|13601.91|13723.37|13603.37|13721.16|13601.16|10
1642946200000|2022-01-23 13:56:40|13722.18|13602.18|13731.55|13611.55|13731.55|13611.55|13722.18|13602.18|10
1642946210000|2022-01-23 13:56:50|13732.38|13612.38|13739.42|13619.42|13739.42|13619.42|13732.38|13612.38|10
1642946220000|2022-01-23 13:57:00|13739.61|13619.61|13747.67|13627.67|13747.67|13627.67|13739.59|13619.59|10
1642946230000|2022-01-23 13:57:10|13748.72|13628.72|13754.43|13634.43|13754.43|13634.43|13748.72|13628.72|10
1642946240000|2022-01-23 13:57:20|13756.41|13636.41|13761.86|13641.86|13761.86|13641.86|13756.41|13636.41|10
1642946250000|2022-01-23 13:57:30|13764.97|13644.97|13772.7|13652.7|13772.7|13652.7|13764.97|13644.97|10
1642946260000|2022-01-23 13:57:40|13773.05|13653.05|13776.87|13656.87|13777.26|13657.26|13773.05|13653.05|10
1642946270000|2022-01-23 13:57:50|13776.18|13656.18|13778.57|13658.57|13778.57|13658.57|13774|13654|10
1642946280000|2022-01-23 13:58:00|13780.01|13660.01|13780.08|13660.08|13782.89|13662.89|13779.99|13659.99|10
1642946290000|2022-01-23 13:58:10|13779.32|13659.32|13773.87|13653.87|13779.32|13659.32|13773.87|13653.87|10
1642946300000|2022-01-23 13:58:20|13773.27|13653.27|13771.45|13651.45|13773.8|13653.8|13771.45|13651.45|10
1642946310000|2022-01-23 13:58:30|13770.49|13650.49|13766.41|13646.41|13770.49|13650.49|13766.31|13646.31|10
1642946320000|2022-01-23 13:58:40|13768.15|13648.15|13772.03|13652.03|13772.14|13652.14|13768.15|13648.15|10
1642946330000|2022-01-23 13:58:50|13771.63|13651.63|13771.03|13651.03|13772.69|13652.69|13771.03|13651.03|10
1642946340000|2022-01-23 13:59:00|13770.93|13650.93|13770.68|13650.68|13770.93|13650.93|13769.54|13649.54|10
1642946350000|2022-01-23 13:59:10|13770.28|13650.28|13770.7|13650.7|13771.27|13651.27|13770.28|13650.28|10
1642946360000|2022-01-23 13:59:20|13770.73|13650.73|13768.98|13648.98|13770.73|13650.73|13768.48|13648.48|9
1642946370000|2022-01-23 13:59:30|13768.91|13648.91|13768.55|13648.55|13769.79|13649.79|13768.53|13648.53|10
1642946380000|2022-01-23 13:59:40|13768.37|13648.37|13765.84|13645.84|13768.37|13648.37|13765.81|13645.81|10
1642946390000|2022-01-23 13:59:50|13765.32|13645.32|13762.87|13642.87|13765.32|13645.32|13762.65|13642.65|10
1642946400000|2022-01-23 14:00:00|13762.86|13642.86|13762.45|13642.45|13763.59|13643.59|13761.79|13641.79|10
1642946410000|2022-01-23 14:00:10|13762.53|13642.53|13762.89|13642.89|13763.18|13643.18|13761.76|13641.76|10
1642946420000|2022-01-23 14:00:20|13762.77|13642.77|13766.19|13646.19|13766.19|13646.19|13762.3|13642.3|10
1642946430000|2022-01-23 14:00:30|13766.45|13646.45|13770.37|13650.37|13770.37|13650.37|13766.4|13646.4|10
1642946440000|2022-01-23 14:00:40|13770.98|13650.98|13771.47|13651.47|13772.16|13652.16|13770.94|13650.94|10
1642946450000|2022-01-23 14:00:50|13770.52|13650.52|13768.99|13648.99|13770.52|13650.52|13768.35|13648.35|10
1642946460000|2022-01-23 14:01:00|13768.45|13648.45|13774.8|13654.8|13774.8|13654.8|13768.45|13648.45|10
1642946470000|2022-01-23 14:01:10|13774.81|13654.81|13781.88|13661.88|13781.88|13661.88|13774.81|13654.81|10
1642946480000|2022-01-23 14:01:20|13782.59|13662.59|13784.13|13664.13|13784.61|13664.61|13782.05|13662.05|10
1642946490000|2022-01-23 14:01:30|13784.14|13664.14|13785.42|13665.42|13785.45|13665.45|13783.89|13663.89|10
1642946500000|2022-01-23 14:01:40|13785.47|13665.47|13785.57|13665.57|13785.73|13665.73|13785.06|13665.06|10
1642946510000|2022-01-23 14:01:50|13785.32|13665.32|13787.91|13667.91|13788.08|13668.08|13785.13|13665.13|10
1642946520000|2022-01-23 14:02:00|13788.35|13668.35|13790.07|13670.07|13790.58|13670.58|13788.35|13668.35|10
1642946530000|2022-01-23 14:02:10|13790.34|13670.34|13786.26|13666.26|13790.34|13670.34|13786.26|13666.26|9
1642946540000|2022-01-23 14:02:20|13786.08|13666.08|13784.07|13664.07|13786.08|13666.08|13784.07|13664.07|10
1642946550000|2022-01-23 14:02:30|13784.29|13664.29|13785.52|13665.52|13787.58|13667.58|13783.7|13663.7|10
1642946560000|2022-01-23 14:02:40|13786.34|13666.34|13785.51|13665.51|13786.42|13666.42|13784.97|13664.97|10
1642946570000|2022-01-23 14:02:50|13785.09|13665.09|13783.53|13663.53|13785.09|13665.09|13783.33|13663.33|10
1642946580000|2022-01-23 14:03:00|13784.24|13664.24|13784.04|13664.04|13784.96|13664.96|13784.04|13664.04|10
1642946590000|2022-01-23 14:03:10|13783.73|13663.73|13782.99|13662.99|13784.18|13664.18|13782.89|13662.89|10
1642946600000|2022-01-23 14:03:20|13783.1|13663.1|13783.61|13663.61|13783.63|13663.63|13782.74|13662.74|10
1642946610000|2022-01-23 14:03:30|13783.88|13663.88|13779.97|13659.97|13783.88|13663.88|13779.97|13659.97|10
1642946620000|2022-01-23 14:03:40|13779.75|13659.75|13777.41|13657.41|13779.75|13659.75|13777.41|13657.41|10
1642946630000|2022-01-23 14:03:50|13776.82|13656.82|13777|13657|13777|13657|13776.01|13656.01|10
1642946640000|2022-01-23 14:04:00|13776.75|13656.75|13781.93|13661.93|13781.93|13661.93|13776.75|13656.75|10
1642946650000|2022-01-23 14:04:10|13781.8|13661.8|13784.68|13664.68|13786.41|13666.41|13781.8|13661.8|10
1642946660000|2022-01-23 14:04:20|13784.53|13664.53|13783.77|13663.77|13785.43|13665.43|13783.77|13663.77|9
1642946670000|2022-01-23 14:04:30|13784.42|13664.42|13774.87|13654.87|13784.42|13664.42|13774.87|13654.87|10
1642946680000|2022-01-23 14:04:40|13773.95|13653.95|13767.23|13647.23|13773.95|13653.95|13767.23|13647.23|10
1642946690000|2022-01-23 14:04:50|13767.14|13647.14|13757.82|13637.82|13767.14|13647.14|13757.82|13637.82|10
1642946700000|2022-01-23 14:05:00|13757.21|13637.21|13749.2|13629.2|13757.21|13637.21|13748.8|13628.8|10
1642946710000|2022-01-23 14:05:10|13749.75|13629.75|13748.98|13628.98|13749.75|13629.75|13748.34|13628.34|10
1642946720000|2022-01-23 14:05:20|13748.73|13628.73|13743.73|13623.73|13748.73|13628.73|13743.73|13623.73|10
1642946730000|2022-01-23 14:05:30|13743.69|13623.69|13737.29|13617.29|13743.69|13623.69|13737.29|13617.29|9
1642946740000|2022-01-23 14:05:40|13736.98|13616.98|13735.43|13615.43|13738.07|13618.07|13735.41|13615.41|10
1642946750000|2022-01-23 14:05:50|13734.66|13614.66|13731.75|13611.75|13734.66|13614.66|13731.75|13611.75|10
1642946760000|2022-01-23 14:06:00|13731.39|13611.39|13728.96|13608.96|13731.39|13611.39|13728.81|13608.81|10
1642946770000|2022-01-23 14:06:10|13728.68|13608.68|13723.5|13603.5|13730.17|13610.17|13723.5|13603.5|10
1642946780000|2022-01-23 14:06:20|13720.03|13600.03|13718.64|13598.64|13720.03|13600.03|13718.29|13598.29|10
1642946790000|2022-01-23 14:06:30|13718.39|13598.39|13715.62|13595.62|13719.04|13599.04|13715.62|13595.62|10
1642946800000|2022-01-23 14:06:40|13714.86|13594.86|13712.76|13592.76|13714.86|13594.86|13712.47|13592.47|10
1642946810000|2022-01-23 14:06:50|13712.01|13592.01|13709.92|13589.92|13712.16|13592.16|13709.92|13589.92|10
1642946820000|2022-01-23 14:07:00|13709.94|13589.94|13708.26|13588.26|13710|13590|13708.26|13588.26|10
1642946830000|2022-01-23 14:07:10|13707.92|13587.92|13705.9|13585.9|13707.93|13587.93|13705.61|13585.61|10
1642946840000|2022-01-23 14:07:20|13705.68|13585.68|13700.45|13580.45|13705.68|13585.68|13700.45|13580.45|10
1642946850000|2022-01-23 14:07:30|13700.24|13580.24|13700.11|13580.11|13700.24|13580.24|13698.23|13578.23|10
1642946860000|2022-01-23 14:07:40|13700.2|13580.2|13700.4|13580.4|13700.56|13580.56|13700.01|13580.01|10
1642946870000|2022-01-23 14:07:50|13700.53|13580.53|13700.09|13580.09|13701.08|13581.08|13700.09|13580.09|10
1642946880000|2022-01-23 14:08:00|13700.19|13580.19|13701.75|13581.75|13701.75|13581.75|13699.86|13579.86|10
1642946890000|2022-01-23 14:08:10|13702.06|13582.06|13703.09|13583.09|13703.09|13583.09|13700.93|13580.93|10
1642946900000|2022-01-23 14:08:20|13703.15|13583.15|13702.14|13582.14|13703.17|13583.17|13701.97|13581.97|10
1642946910000|2022-01-23 14:08:30|13701.8|13581.8|13700.33|13580.33|13701.8|13581.8|13700.18|13580.18|10
1642946920000|2022-01-23 14:08:40|13699.95|13579.95|13698.84|13578.84|13700.22|13580.22|13698.84|13578.84|9
1642946930000|2022-01-23 14:08:50|13697.45|13577.45|13694.91|13574.91|13697.45|13577.45|13694.07|13574.07|10
1642946940000|2022-01-23 14:09:00|13693.82|13573.82|13691.54|13571.54|13693.82|13573.82|13691.54|13571.54|10
1642946950000|2022-01-23 14:09:10|13691.43|13571.43|13691.21|13571.21|13691.43|13571.43|13690.35|13570.35|9
1642946960000|2022-01-23 14:09:20|13691.25|13571.25|13690.94|13570.94|13691.75|13571.75|13690.94|13570.94|10
1642946970000|2022-01-23 14:09:30|13690.93|13570.93|13693.54|13573.54|13693.54|13573.54|13690.93|13570.93|9
1642946980000|2022-01-23 14:09:40|13694.2|13574.2|13696.61|13576.61|13697.33|13577.33|13693.86|13573.86|10
1642946990000|2022-01-23 14:09:50|13696.87|13576.87|13696.66|13576.66|13697.76|13577.76|13696.34|13576.34|10
1642947000000|2022-01-23 14:10:00|13697.09|13577.09|13695.92|13575.92|13697.5|13577.5|13695.92|13575.92|9
1642947010000|2022-01-23 14:10:10|13695.95|13575.95|13689.37|13569.37|13695.96|13575.96|13689.37|13569.37|10
1642947020000|2022-01-23 14:10:20|13689.26|13569.26|13682.1|13562.1|13689.26|13569.26|13682.1|13562.1|10
1642947030000|2022-01-23 14:10:30|13680.56|13560.56|13673.54|13553.54|13680.56|13560.56|13673.54|13553.54|10
1642947040000|2022-01-23 14:10:40|13672.85|13552.85|13668.61|13548.61|13672.85|13552.85|13668.61|13548.61|10
1642947050000|2022-01-23 14:10:50|13668.17|13548.17|13663.55|13543.55|13668.17|13548.17|13663.55|13543.55|10
1642947060000|2022-01-23 14:11:00|13663.26|13543.26|13652.97|13532.97|13663.26|13543.26|13652.97|13532.97|10
1642947070000|2022-01-23 14:11:10|13651.92|13531.92|13648.17|13528.17|13651.92|13531.92|13648.17|13528.17|9
1642947080000|2022-01-23 14:11:20|13648.15|13528.15|13639.86|13519.86|13648.15|13528.15|13639.61|13519.61|10
1642947090000|2022-01-23 14:11:30|13640.24|13520.24|13635.18|13515.18|13640.24|13520.24|13635.18|13515.18|10
1642947100000|2022-01-23 14:11:40|13634.59|13514.59|13628.88|13508.88|13634.59|13514.59|13628.88|13508.88|10
1642947110000|2022-01-23 14:11:50|13628.51|13508.51|13624.12|13504.12|13628.58|13508.58|13623.6|13503.6|9
1642947120000|2022-01-23 14:12:00|13623.86|13503.86|13623.93|13503.93|13625.48|13505.48|13623.69|13503.69|10
1642947130000|2022-01-23 14:12:10|13623.5|13503.5|13622.16|13502.16|13623.5|13503.5|13620.81|13500.81|10
1642947140000|2022-01-23 14:12:20|13622.09|13502.09|13622.76|13502.76|13623.17|13503.17|13621.71|13501.71|10
1642947150000|2022-01-23 14:12:30|13622.35|13502.35|13622.26|13502.26|13622.84|13502.84|13621.45|13501.45|10
1642947160000|2022-01-23 14:12:40|13622.87|13502.87|13624.32|13504.32|13624.32|13504.32|13622.87|13502.87|10
1642947170000|2022-01-23 14:12:50|13624.7|13504.7|13626.79|13506.79|13626.79|13506.79|13624.68|13504.68|10
1642947180000|2022-01-23 14:13:00|13627.66|13507.66|13631.91|13511.91|13631.91|13511.91|13627.66|13507.66|10
1642947190000|2022-01-23 14:13:10|13632.12|13512.12|13638.8|13518.8|13638.8|13518.8|13632.12|13512.12|10
1642947200000|2022-01-23 14:13:20|13640.1|13520.1|13638.42|13518.42|13640.98|13520.98|13638.42|13518.42|10
1642947210000|2022-01-23 14:13:30|13638.78|13518.78|13639.34|13519.34|13639.34|13519.34|13638.5|13518.5|10
1642947220000|2022-01-23 14:13:40|13639.16|13519.16|13639.85|13519.85|13639.89|13519.89|13638.81|13518.81|10
1642947230000|2022-01-23 14:13:50|13640.08|13520.08|13637.14|13517.14|13640.08|13520.08|13637.14|13517.14|10
1642947240000|2022-01-23 14:14:00|13637.57|13517.57|13634.54|13514.54|13637.57|13517.57|13634.54|13514.54|9
1642947250000|2022-01-23 14:14:10|13634.64|13514.64|13634.85|13514.85|13634.85|13514.85|13634.33|13514.33|10
1642947260000|2022-01-23 14:14:20|13634.83|13514.83|13637.62|13517.62|13637.63|13517.63|13634.83|13514.83|10
1642947270000|2022-01-23 14:14:30|13637.75|13517.75|13640.11|13520.11|13640.37|13520.37|13637.75|13517.75|9
1642947280000|2022-01-23 14:14:40|13640.13|13520.13|13639.91|13519.91|13640.93|13520.93|13639.59|13519.59|10
1642947290000|2022-01-23 14:14:50|13640.02|13520.02|13637.92|13517.92|13640.02|13520.02|13637.92|13517.92|9
1642947300000|2022-01-23 14:15:00|13638.11|13518.11|13638.35|13518.35|13638.72|13518.72|13637.91|13517.91|10
1642947310000|2022-01-23 14:15:10|13638.46|13518.46|13634|13514|13638.77|13518.77|13634|13514|10
1642947320000|2022-01-23 14:15:20|13633.78|13513.78|13614.38|13494.38|13633.78|13513.78|13614.38|13494.38|10
1642947330000|2022-01-23 14:15:30|13612.42|13492.42|13600.06|13480.06|13612.42|13492.42|13600.06|13480.06|10
1642947340000|2022-01-23 14:15:40|13598.82|13478.82|13584.49|13464.49|13598.82|13478.82|13584.49|13464.49|10
1642947350000|2022-01-23 14:15:50|13583.36|13463.36|13581.79|13461.79|13584.07|13464.07|13580.54|13460.54|10
1642947360000|2022-01-23 14:16:00|13579.76|13459.76|13574.01|13454.01|13579.76|13459.76|13574.01|13454.01|10
1642947370000|2022-01-23 14:16:10|13573.1|13453.1|13569.63|13449.63|13573.1|13453.1|13569.41|13449.41|10
1642947380000|2022-01-23 14:16:20|13567.95|13447.95|13561.79|13441.79|13567.95|13447.95|13561.79|13441.79|9
1642947390000|2022-01-23 14:16:30|13562|13442|13554.61|13434.61|13562.85|13442.85|13554.61|13434.61|10
1642947400000|2022-01-23 14:16:40|13554.11|13434.11|13550.2|13430.2|13554.75|13434.75|13550.2|13430.2|10
1642947410000|2022-01-23 14:16:50|13549.11|13429.11|13543.3|13423.3|13549.11|13429.11|13543.3|13423.3|10
1642947420000|2022-01-23 14:17:00|13541.41|13421.41|13539.01|13419.01|13541.41|13421.41|13538.16|13418.16|10
1642947430000|2022-01-23 14:17:10|13538.67|13418.67|13540.19|13420.19|13541.04|13421.04|13538.67|13418.67|10
1642947440000|2022-01-23 14:17:20|13539.89|13419.89|13540.02|13420.02|13541.12|13421.12|13539.78|13419.78|10
1642947450000|2022-01-23 14:17:30|13539.75|13419.75|13542.76|13422.76|13542.76|13422.76|13539.75|13419.75|10
1642947460000|2022-01-23 14:17:40|13543.32|13423.32|13544.14|13424.14|13545.4|13425.4|13543.32|13423.32|10
1642947470000|2022-01-23 14:17:50|13544.38|13424.38|13543.96|13423.96|13544.78|13424.78|13543.81|13423.81|10
1642947480000|2022-01-23 14:18:00|13543.98|13423.98|13544.61|13424.61|13544.61|13424.61|13543.42|13423.42|10
1642947490000|2022-01-23 14:18:10|13544.63|13424.63|13545.36|13425.36|13546.3|13426.3|13544.63|13424.63|10
1642947500000|2022-01-23 14:18:20|13544.59|13424.59|13539.69|13419.69|13544.59|13424.59|13539.52|13419.52|10
1642947510000|2022-01-23 14:18:30|13538.23|13418.23|13535.94|13415.94|13538.23|13418.23|13534.58|13414.58|10
1642947520000|2022-01-23 14:18:40|13535.74|13415.74|13535.18|13415.18|13535.81|13415.81|13535.01|13415.01|10
1642947530000|2022-01-23 14:18:50|13534.83|13414.83|13528.86|13408.86|13535.03|13415.03|13528.86|13408.86|10
1642947540000|2022-01-23 14:19:00|13528.68|13408.68|13526.1|13406.1|13528.79|13408.79|13526.1|13406.1|10
1642947550000|2022-01-23 14:19:10|13526.19|13406.19|13523.12|13403.12|13526.19|13406.19|13523.12|13403.12|10
1642947560000|2022-01-23 14:19:20|13523.99|13403.99|13518.97|13398.97|13524.34|13404.34|13518.97|13398.97|10
1642947570000|2022-01-23 14:19:30|13519.04|13399.04|13520.77|13400.77|13520.77|13400.77|13517.22|13397.22|10
1642947580000|2022-01-23 14:19:40|13521.93|13401.93|13524.31|13404.31|13524.31|13404.31|13521.41|13401.41|10
1642947590000|2022-01-23 14:19:50|13524.53|13404.53|13523.67|13403.67|13525.35|13405.35|13523.66|13403.66|10
1642947600000|2022-01-23 14:20:00|13523.66|13403.66|13525.63|13405.63|13525.63|13405.63|13523.46|13403.46|10
1642947610000|2022-01-23 14:20:10|13526.29|13406.29|13525.41|13405.41|13527.61|13407.61|13525.27|13405.27|10
1642947620000|2022-01-23 14:20:20|13525.3|13405.3|13522.45|13402.45|13525.56|13405.56|13522.45|13402.45|10
1642947630000|2022-01-23 14:20:30|13522.48|13402.48|13520.92|13400.92|13522.48|13402.48|13520.46|13400.46|10
1642947640000|2022-01-23 14:20:40|13520.53|13400.53|13521.24|13401.24|13522.52|13402.52|13520.53|13400.53|10
1642947650000|2022-01-23 14:20:50|13521.06|13401.06|13521.26|13401.26|13521.26|13401.26|13520.37|13400.37|9
1642947660000|2022-01-23 14:21:00|13521.08|13401.08|13527.45|13407.45|13527.45|13407.45|13521.08|13401.08|10
1642947670000|2022-01-23 14:21:10|13528.67|13408.67|13538.67|13418.67|13538.67|13418.67|13528.67|13408.67|10
1642947680000|2022-01-23 14:21:20|13539.48|13419.48|13547.79|13427.79|13547.79|13427.79|13539.48|13419.48|10
1642947690000|2022-01-23 14:21:30|13548.43|13428.43|13551.55|13431.55|13551.79|13431.79|13548.43|13428.43|10
1642947700000|2022-01-23 14:21:40|13551.72|13431.72|13552.1|13432.1|13554.29|13434.29|13551.72|13431.72|10
1642947710000|2022-01-23 14:21:50|13551.8|13431.8|13550.65|13430.65|13554.2|13434.2|13550.65|13430.65|10
1642947720000|2022-01-23 14:22:00|13550.43|13430.43|13553.32|13433.32|13553.32|13433.32|13550.43|13430.43|10
1642947730000|2022-01-23 14:22:10|13553.83|13433.83|13555.51|13435.51|13555.9|13435.9|13553.15|13433.15|10
1642947740000|2022-01-23 14:22:20|13555.1|13435.1|13553.28|13433.28|13555.1|13435.1|13553.15|13433.15|10
1642947750000|2022-01-23 14:22:30|13553.44|13433.44|13551.61|13431.61|13553.49|13433.49|13551.61|13431.61|10
1642947760000|2022-01-23 14:22:40|13551.49|13431.49|13549.14|13429.14|13551.49|13431.49|13549.14|13429.14|8
1642947770000|2022-01-23 14:22:50|13548.46|13428.46|13544.73|13424.73|13548.68|13428.68|13544.73|13424.73|10
1642947780000|2022-01-23 14:23:00|13544.08|13424.08|13543.71|13423.71|13544.08|13424.08|13542.72|13422.72|10
1642947790000|2022-01-23 14:23:10|13544.49|13424.49|13542.72|13422.72|13545.83|13425.83|13542.72|13422.72|10
1642947800000|2022-01-23 14:23:20|13542.95|13422.95|13537.5|13417.5|13542.95|13422.95|13537.5|13417.5|10
1642947810000|2022-01-23 14:23:30|13535.24|13415.24|13513.97|13393.97|13535.24|13415.24|13513.97|13393.97|10
1642947820000|2022-01-23 14:23:40|13514.79|13394.79|13512.46|13392.46|13516.04|13396.04|13512.46|13392.46|10
1642947830000|2022-01-23 14:23:50|13511.83|13391.83|13506.86|13386.86|13511.83|13391.83|13506.81|13386.81|10
1642947840000|2022-01-23 14:24:00|13506.55|13386.55|13499.48|13379.48|13506.55|13386.55|13499.48|13379.48|10
1642947850000|2022-01-23 14:24:10|13498.03|13378.03|13494.78|13374.78|13498.03|13378.03|13494.78|13374.78|10
1642947860000|2022-01-23 14:24:20|13494.22|13374.22|13490.3|13370.3|13494.22|13374.22|13490.21|13370.21|10
1642947870000|2022-01-23 14:24:30|13489.47|13369.47|13488.77|13368.77|13489.84|13369.84|13488.66|13368.66|9
1642947880000|2022-01-23 14:24:40|13488.97|13368.97|13485.58|13365.58|13489.04|13369.04|13485.58|13365.58|10
1642947890000|2022-01-23 14:24:50|13485.98|13365.98|13486.21|13366.21|13486.21|13366.21|13483.24|13363.24|10
1642947900000|2022-01-23 14:25:00|13486.83|13366.83|13486.34|13366.34|13488.01|13368.01|13485.73|13365.73|10
1642947910000|2022-01-23 14:25:10|13485.47|13365.47|13486.66|13366.66|13487.01|13367.01|13485.47|13365.47|10
1642947920000|2022-01-23 14:25:20|13486.82|13366.82|13486.65|13366.65|13486.82|13366.82|13485.61|13365.61|10
1642947930000|2022-01-23 14:25:30|13486.92|13366.92|13485.71|13365.71|13487.05|13367.05|13485.71|13365.71|10
1642947940000|2022-01-23 14:25:40|13484.59|13364.59|13481.35|13361.35|13484.59|13364.59|13481.35|13361.35|10
1642947950000|2022-01-23 14:25:50|13481.09|13361.09|13479.43|13359.43|13481.81|13361.81|13479.43|13359.43|10
1642947960000|2022-01-23 14:26:00|13479.8|13359.8|13477.4|13357.4|13479.8|13359.8|13476.6|13356.6|10
1642947970000|2022-01-23 14:26:10|13477.85|13357.85|13477.82|13357.82|13478.57|13358.57|13477.82|13357.82|10
1642947980000|2022-01-23 14:26:20|13478.25|13358.25|13478.61|13358.61|13479.76|13359.76|13478.25|13358.25|10
1642947990000|2022-01-23 14:26:30|13478.44|13358.44|13486.07|13366.07|13486.07|13366.07|13478.44|13358.44|10
1642948000000|2022-01-23 14:26:40|13486.31|13366.31|13484.56|13364.56|13486.8|13366.8|13484.56|13364.56|10
1642948010000|2022-01-23 14:26:50|13483.2|13363.2|13483.85|13363.85|13484.52|13364.52|13483.2|13363.2|10
1642948020000|2022-01-23 14:27:00|13483.5|13363.5|13482.52|13362.52|13483.6|13363.6|13482.48|13362.48|10
1642948030000|2022-01-23 14:27:10|13482.76|13362.76|13483.25|13363.25|13483.25|13363.25|13480.89|13360.89|10
1642948040000|2022-01-23 14:27:20|13485.56|13365.56|13489.87|13369.87|13489.87|13369.87|13485.56|13365.56|10
1642948050000|2022-01-23 14:27:30|13490.78|13370.78|13498.61|13378.61|13498.61|13378.61|13490.78|13370.78|10
1642948060000|2022-01-23 14:27:40|13499.53|13379.53|13500.49|13380.49|13500.65|13380.65|13499.53|13379.53|10
1642948070000|2022-01-23 14:27:50|13500.61|13380.61|13500.84|13380.84|13500.84|13380.84|13499.79|13379.79|10
1642948080000|2022-01-23 14:28:00|13502.74|13382.74|13506.63|13386.63|13506.63|13386.63|13502.74|13382.74|10
1642948090000|2022-01-23 14:28:10|13506.83|13386.83|13507.91|13387.91|13507.91|13387.91|13505.01|13385.01|10
1642948100000|2022-01-23 14:28:20|13509.12|13389.12|13516.98|13396.98|13517.4|13397.4|13509.12|13389.12|10
1642948110000|2022-01-23 14:28:30|13516.8|13396.8|13515.59|13395.59|13516.8|13396.8|13515.59|13395.59|10
1642948120000|2022-01-23 14:28:40|13515.42|13395.42|13515.7|13395.7|13515.7|13395.7|13514.52|13394.52|10
1642948130000|2022-01-23 14:28:50|13515.76|13395.76|13520.04|13400.04|13520.04|13400.04|13515.76|13395.76|10
1642948140000|2022-01-23 14:29:00|13521.64|13401.64|13524.96|13404.96|13524.96|13404.96|13521.64|13401.64|10
1642948150000|2022-01-23 14:29:10|13524.97|13404.97|13526.04|13406.04|13526.08|13406.08|13524.92|13404.92|10
1642948160000|2022-01-23 14:29:20|13525.96|13405.96|13525.25|13405.25|13526.56|13406.56|13525.25|13405.25|10
1642948170000|2022-01-23 14:29:30|13525.9|13405.9|13526.64|13406.64|13526.64|13406.64|13525.9|13405.9|10
1642948180000|2022-01-23 14:29:40|13527.17|13407.17|13528.83|13408.83|13528.83|13408.83|13527.17|13407.17|10
1642948190000|2022-01-23 14:29:50|13529.1|13409.1|13530.69|13410.69|13530.69|13410.69|13528.98|13408.98|10
1642948200000|2022-01-23 14:30:00|13533.58|13413.58|13537.84|13417.84|13537.84|13417.84|13533.58|13413.58|9
1642948210000|2022-01-23 14:30:10|13537.88|13417.88|13537.01|13417.01|13538.54|13418.54|13536.76|13416.76|10
1642948220000|2022-01-23 14:30:20|13536.26|13416.26|13528.08|13408.08|13536.26|13416.26|13528.08|13408.08|10
1642948230000|2022-01-23 14:30:30|13527.83|13407.83|13523.23|13403.23|13527.83|13407.83|13523.23|13403.23|10
1642948240000|2022-01-23 14:30:40|13522.83|13402.83|13517.78|13397.78|13523.43|13403.43|13517.78|13397.78|10
1642948250000|2022-01-23 14:30:50|13517.33|13397.33|13510.98|13390.98|13517.33|13397.33|13510.98|13390.98|10
1642948260000|2022-01-23 14:31:00|13510.52|13390.52|13498.25|13378.25|13510.52|13390.52|13498.25|13378.25|10
1642948270000|2022-01-23 14:31:10|13498|13378|13490|13370|13498|13378|13490|13370|10
1642948280000|2022-01-23 14:31:20|13490.68|13370.68|13492.98|13372.98|13492.98|13372.98|13490.37|13370.37|10
1642948290000|2022-01-23 14:31:30|13493.94|13373.94|13495.29|13375.29|13495.29|13375.29|13493.94|13373.94|10
1642948300000|2022-01-23 14:31:40|13495.76|13375.76|13504.47|13384.47|13504.47|13384.47|13495.76|13375.76|10
1642948310000|2022-01-23 14:31:50|13507.11|13387.11|13508.9|13388.9|13509.56|13389.56|13506.75|13386.75|10
1642948320000|2022-01-23 14:32:00|13509.2|13389.2|13516.2|13396.2|13516.63|13396.63|13509.2|13389.2|10
1642948330000|2022-01-23 14:32:10|13515.71|13395.71|13514.33|13394.33|13516.84|13396.84|13514.33|13394.33|10
1642948340000|2022-01-23 14:32:20|13514.52|13394.52|13514.42|13394.42|13514.61|13394.61|13513.49|13393.49|10
1642948350000|2022-01-23 14:32:30|13514.51|13394.51|13518.43|13398.43|13518.43|13398.43|13514.51|13394.51|9
1642948360000|2022-01-23 14:32:40|13518.34|13398.34|13520.77|13400.77|13520.77|13400.77|13518.34|13398.34|9
1642948370000|2022-01-23 14:32:50|13521.18|13401.18|13523.92|13403.92|13523.92|13403.92|13521.18|13401.18|10
1642948380000|2022-01-23 14:33:00|13524.37|13404.37|13525.36|13405.36|13525.47|13405.47|13524.35|13404.35|9
1642948390000|2022-01-23 14:33:10|13525.23|13405.23|13527.28|13407.28|13527.28|13407.28|13525.23|13405.23|10
1642948400000|2022-01-23 14:33:20|13527.12|13407.12|13524.72|13404.72|13527.39|13407.39|13524.58|13404.58|10
1642948410000|2022-01-23 14:33:30|13524.21|13404.21|13522.13|13402.13|13524.21|13404.21|13521.57|13401.57|10
1642948420000|2022-01-23 14:33:40|13522.48|13402.48|13523.59|13403.59|13523.83|13403.83|13522.42|13402.42|10
1642948430000|2022-01-23 14:33:50|13523.69|13403.69|13521.97|13401.97|13524.15|13404.15|13521.97|13401.97|10
1642948440000|2022-01-23 14:34:00|13522.14|13402.14|13515.97|13395.97|13522.14|13402.14|13515.97|13395.97|10
1642948450000|2022-01-23 14:34:10|13515.62|13395.62|13511.58|13391.58|13515.62|13395.62|13511.55|13391.55|10
1642948460000|2022-01-23 14:34:20|13511.69|13391.69|13510.84|13390.84|13511.69|13391.69|13510.33|13390.33|10
1642948470000|2022-01-23 14:34:30|13510.3|13390.3|13511.97|13391.97|13512.29|13392.29|13510.27|13390.27|10
1642948480000|2022-01-23 14:34:40|13511.61|13391.61|13512.81|13392.81|13512.81|13392.81|13511.34|13391.34|9
1642948490000|2022-01-23 14:34:50|13513.3|13393.3|13512.53|13392.53|13514.06|13394.06|13512.53|13392.53|10
1642948500000|2022-01-23 14:35:00|13512.32|13392.32|13510.62|13390.62|13512.32|13392.32|13510.62|13390.62|9
1642948510000|2022-01-23 14:35:10|13509.85|13389.85|13511.79|13391.79|13512.13|13392.13|13509.85|13389.85|9
1642948520000|2022-01-23 14:35:20|13512.77|13392.77|13517.32|13397.32|13517.32|13397.32|13512.65|13392.65|10
1642948530000|2022-01-23 14:35:30|13517.27|13397.27|13518.89|13398.89|13518.89|13398.89|13517.27|13397.27|10
1642948540000|2022-01-23 14:35:40|13519.52|13399.52|13519.58|13399.58|13519.58|13399.58|13518.75|13398.75|9
1642948550000|2022-01-23 14:35:50|13519.2|13399.2|13521.4|13401.4|13521.42|13401.42|13519.2|13399.2|10
1642948560000|2022-01-23 14:36:00|13521.11|13401.11|13522.61|13402.61|13522.95|13402.95|13520.71|13400.71|10
1642948570000|2022-01-23 14:36:10|13522.4|13402.4|13522.99|13402.99|13523.06|13403.06|13522.4|13402.4|9
1642948580000|2022-01-23 14:36:20|13522.77|13402.77|13526.76|13406.76|13527.54|13407.54|13522.77|13402.77|10
1642948590000|2022-01-23 14:36:30|13527.32|13407.32|13527.92|13407.92|13527.92|13407.92|13525.63|13405.63|10
1642948600000|2022-01-23 14:36:40|13528.87|13408.87|13530.04|13410.04|13530.04|13410.04|13528.51|13408.51|9
1642948610000|2022-01-23 14:36:50|13530.3|13410.3|13532.67|13412.67|13532.67|13412.67|13530.13|13410.13|10
1642948620000|2022-01-23 14:37:00|13532.68|13412.68|13532.42|13412.42|13533.18|13413.18|13532.42|13412.42|9
1642948630000|2022-01-23 14:37:10|13532.17|13412.17|13528.82|13408.82|13532.17|13412.17|13528.82|13408.82|10
1642948640000|2022-01-23 14:37:20|13528.41|13408.41|13524.81|13404.81|13528.41|13408.41|13524.81|13404.81|9
1642948650000|2022-01-23 14:37:30|13523.89|13403.89|13519.12|13399.12|13523.89|13403.89|13519.12|13399.12|10
1642948660000|2022-01-23 14:37:40|13518.44|13398.44|13516.38|13396.38|13518.46|13398.46|13516.05|13396.05|10
1642948670000|2022-01-23 14:37:50|13516.25|13396.25|13510.55|13390.55|13516.25|13396.25|13510.55|13390.55|10
1642948680000|2022-01-23 14:38:00|13509.97|13389.97|13508.32|13388.32|13510.22|13390.22|13508.2|13388.2|10
1642948690000|2022-01-23 14:38:10|13507.4|13387.4|13503.69|13383.69|13507.4|13387.4|13503.69|13383.69|10
1642948700000|2022-01-23 14:38:20|13503.38|13383.38|13502.25|13382.25|13503.38|13383.38|13502.23|13382.23|10
1642948710000|2022-01-23 14:38:30|13502.61|13382.61|13502.74|13382.74|13503.28|13383.28|13502.5|13382.5|10
1642948720000|2022-01-23 14:38:40|13503.3|13383.3|13504.24|13384.24|13504.24|13384.24|13503.3|13383.3|10
1642948730000|2022-01-23 14:38:50|13504.82|13384.82|13505.19|13385.19|13505.19|13385.19|13504.12|13384.12|10
1642948740000|2022-01-23 14:39:00|13504.9|13384.9|13504.17|13384.17|13504.9|13384.9|13503.28|13383.28|10
1642948750000|2022-01-23 14:39:10|13504.02|13384.02|13503.43|13383.43|13504.09|13384.09|13503.39|13383.39|10
1642948760000|2022-01-23 14:39:20|13503.5|13383.5|13501.65|13381.65|13503.5|13383.5|13501.52|13381.52|10
1642948770000|2022-01-23 14:39:30|13502.05|13382.05|13498.53|13378.53|13502.99|13382.99|13498.53|13378.53|10
1642948780000|2022-01-23 14:39:40|13496.77|13376.77|13491.24|13371.24|13496.77|13376.77|13491.24|13371.24|10
1642948790000|2022-01-23 14:39:50|13491.21|13371.21|13483.43|13363.43|13491.21|13371.21|13483.43|13363.43|10
1642948800000|2022-01-23 14:40:00|13482.68|13362.68|13471.04|13351.04|13482.68|13362.68|13471.04|13351.04|10
1642948810000|2022-01-23 14:40:10|13470.16|13350.16|13466.29|13346.29|13470.85|13350.85|13465.56|13345.56|10
1642948820000|2022-01-23 14:40:20|13467.48|13347.48|13463.03|13343.03|13467.53|13347.53|13463.03|13343.03|10
1642948830000|2022-01-23 14:40:30|13458.89|13338.89|13454.97|13334.97|13458.89|13338.89|13454.57|13334.57|10
1642948840000|2022-01-23 14:40:40|13453.24|13333.24|13445.67|13325.67|13453.29|13333.29|13445.67|13325.67|10
1642948850000|2022-01-23 14:40:50|13443.88|13323.88|13438.05|13318.05|13444|13324|13438.05|13318.05|10
1642948860000|2022-01-23 14:41:00|13438.1|13318.1|13423.84|13303.84|13438.1|13318.1|13423.84|13303.84|10
1642948870000|2022-01-23 14:41:10|13423.64|13303.64|13425.7|13305.7|13425.7|13305.7|13422.8|13302.8|10
1642948880000|2022-01-23 14:41:20|13426.98|13306.98|13425.43|13305.43|13426.98|13306.98|13424.08|13304.08|10
1642948890000|2022-01-23 14:41:30|13425.39|13305.39|13428.91|13308.91|13429.29|13309.29|13425.39|13305.39|10
1642948900000|2022-01-23 14:41:40|13428.79|13308.79|13427.45|13307.45|13428.97|13308.97|13427.45|13307.45|10
1642948910000|2022-01-23 14:41:50|13426.28|13306.28|13425.11|13305.11|13426.73|13306.73|13425.11|13305.11|10
1642948920000|2022-01-23 14:42:00|13424.96|13304.96|13424.76|13304.76|13425.9|13305.9|13424.31|13304.31|10
1642948930000|2022-01-23 14:42:10|13424.84|13304.84|13422.75|13302.75|13424.98|13304.98|13422.75|13302.75|10
1642948940000|2022-01-23 14:42:20|13422.65|13302.65|13421.89|13301.89|13422.93|13302.93|13421.19|13301.19|10
1642948950000|2022-01-23 14:42:30|13422.08|13302.08|13417.1|13297.1|13422.08|13302.08|13417.1|13297.1|10
1642948960000|2022-01-23 14:42:40|13416.94|13296.94|13406.98|13286.98|13416.97|13296.97|13406.98|13286.98|10
1642948970000|2022-01-23 14:42:50|13406.49|13286.49|13398.6|13278.6|13406.49|13286.49|13398.6|13278.6|10
1642948980000|2022-01-23 14:43:00|13397.8|13277.8|13391.66|13271.66|13398.31|13278.31|13391.66|13271.66|10
1642948990000|2022-01-23 14:43:10|13392.32|13272.32|13395.51|13275.51|13395.51|13275.51|13390.88|13270.88|10
1642949000000|2022-01-23 14:43:20|13396.42|13276.42|13399.69|13279.69|13399.69|13279.69|13396.42|13276.42|10
1642949010000|2022-01-23 14:43:30|13400.86|13280.86|13404.18|13284.18|13404.35|13284.35|13400.86|13280.86|10
1642949020000|2022-01-23 14:43:40|13404.75|13284.75|13405.21|13285.21|13405.87|13285.87|13404.54|13284.54|10
1642949030000|2022-01-23 14:43:50|13405.04|13285.04|13405.34|13285.34|13406.08|13286.08|13404.45|13284.45|10
1642949040000|2022-01-23 14:44:00|13406.07|13286.07|13411.18|13291.18|13411.18|13291.18|13406.06|13286.06|10
1642949050000|2022-01-23 14:44:10|13411.24|13291.24|13418.19|13298.19|13418.19|13298.19|13411.24|13291.24|10
1642949060000|2022-01-23 14:44:20|13418.39|13298.39|13420.62|13300.62|13420.62|13300.62|13418.32|13298.32|10
1642949070000|2022-01-23 14:44:30|13420.63|13300.63|13419.31|13299.31|13420.74|13300.74|13419.31|13299.31|10
1642949080000|2022-01-23 14:44:40|13419.17|13299.17|13418.29|13298.29|13419.41|13299.41|13418.29|13298.29|10
1642949090000|2022-01-23 14:44:50|13417.38|13297.38|13417.56|13297.56|13417.56|13297.56|13416.1|13296.1|10
1642949100000|2022-01-23 14:45:00|13417.92|13297.92|13420.19|13300.19|13420.19|13300.19|13417.8|13297.8|10
1642949110000|2022-01-23 14:45:10|13420.27|13300.27|13418.6|13298.6|13420.29|13300.29|13418.6|13298.6|10
1642949120000|2022-01-23 14:45:20|13418.08|13298.08|13417.47|13297.47|13418.7|13298.7|13417.31|13297.31|10
1642949130000|2022-01-23 14:45:30|13416.36|13296.36|13416.85|13296.85|13416.85|13296.85|13416.24|13296.24|10
1642949140000|2022-01-23 14:45:40|13417.18|13297.18|13416.51|13296.51|13417.63|13297.63|13416.51|13296.51|10
1642949150000|2022-01-23 14:45:50|13416.55|13296.55|13418.81|13298.81|13418.81|13298.81|13415.98|13295.98|10
1642949160000|2022-01-23 14:46:00|13419.19|13299.19|13420.39|13300.39|13420.53|13300.53|13419.06|13299.06|9
1642949170000|2022-01-23 14:46:10|13420.06|13300.06|13424.56|13304.56|13424.56|13304.56|13419.52|13299.52|10
1642949180000|2022-01-23 14:46:20|13425.53|13305.53|13430.76|13310.76|13430.76|13310.76|13425.53|13305.53|10
1642949190000|2022-01-23 14:46:30|13431.38|13311.38|13436.05|13316.05|13436.05|13316.05|13431.38|13311.38|10
1642949200000|2022-01-23 14:46:40|13437.02|13317.02|13433.5|13313.5|13437.02|13317.02|13433.5|13313.5|10
1642949210000|2022-01-23 14:46:50|13431.64|13311.64|13423.03|13303.03|13431.64|13311.64|13423.03|13303.03|10
1642949220000|2022-01-23 14:47:00|13422.33|13302.33|13410.16|13290.16|13422.33|13302.33|13410.16|13290.16|10
1642949230000|2022-01-23 14:47:10|13405.9|13285.9|13387.39|13267.39|13405.9|13285.9|13387.39|13267.39|10
1642949240000|2022-01-23 14:47:20|13391.06|13271.06|13351.62|13231.62|13391.06|13271.06|13351.62|13231.62|10
1642949250000|2022-01-23 14:47:30|13348.13|13228.13|13298.04|13178.04|13348.13|13228.13|13298.04|13178.04|10
1642949260000|2022-01-23 14:47:40|13296.83|13176.83|13269.14|13149.14|13296.83|13176.83|13269.14|13149.14|10
1642949270000|2022-01-23 14:47:50|13269.07|13149.07|13262.8|13142.8|13269.07|13149.07|13262.45|13142.45|10
1642949280000|2022-01-23 14:48:00|13260.34|13140.34|13259.76|13139.76|13260.87|13140.87|13259.71|13139.71|10
1642949290000|2022-01-23 14:48:10|13259.91|13139.91|13253.51|13133.51|13259.91|13139.91|13253.51|13133.51|10
1642949300000|2022-01-23 14:48:20|13254|13134|13247.79|13127.79|13254.31|13134.31|13247.09|13127.09|10
1642949310000|2022-01-23 14:48:30|13243.58|13123.58|13228.05|13108.05|13243.58|13123.58|13228.05|13108.05|10
1642949320000|2022-01-23 14:48:40|13227.86|13107.86|13219.7|13099.7|13228.11|13108.11|13219.42|13099.42|10
1642949330000|2022-01-23 14:48:50|13219.88|13099.88|13215.72|13095.72|13221.5|13101.5|13215.36|13095.36|10
1642949340000|2022-01-23 14:49:00|13219.28|13099.28|13225.51|13105.51|13225.51|13105.51|13219.28|13099.28|10
1642949350000|2022-01-23 14:49:10|13224.53|13104.53|13221.92|13101.92|13224.53|13104.53|13219.75|13099.75|10
1642949360000|2022-01-23 14:49:20|13227.38|13107.38|13227.45|13107.45|13227.45|13107.45|13225.2|13105.2|10
1642949370000|2022-01-23 14:49:30|13226.29|13106.29|13238.69|13118.69|13238.69|13118.69|13226.29|13106.29|10
1642949380000|2022-01-23 14:49:40|13238.6|13118.6|13238.65|13118.65|13240.36|13120.36|13237.88|13117.88|10
1642949390000|2022-01-23 14:49:50|13239.58|13119.58|13245.03|13125.03|13245.03|13125.03|13239.58|13119.58|10
1642949400000|2022-01-23 14:50:00|13245.96|13125.96|13252.81|13132.81|13252.81|13132.81|13244.52|13124.52|10
1642949410000|2022-01-23 14:50:10|13256.38|13136.38|13269.44|13149.44|13269.44|13149.44|13256.38|13136.38|10
1642949420000|2022-01-23 14:50:20|13270.82|13150.82|13284.87|13164.87|13284.87|13164.87|13270.82|13150.82|10
1642949430000|2022-01-23 14:50:30|13285.44|13165.44|13286.2|13166.2|13287.49|13167.49|13285.4|13165.4|10
1642949440000|2022-01-23 14:50:40|13286.27|13166.27|13283.93|13163.93|13286.27|13166.27|13283.93|13163.93|10
1642949450000|2022-01-23 14:50:50|13283.19|13163.19|13283.98|13163.98|13284.48|13164.48|13281.95|13161.95|10
1642949460000|2022-01-23 14:51:00|13283.07|13163.07|13281.47|13161.47|13283.11|13163.11|13280.12|13160.12|10
1642949470000|2022-01-23 14:51:10|13281.24|13161.24|13283.09|13163.09|13283.09|13163.09|13280.79|13160.79|10
1642949480000|2022-01-23 14:51:20|13284.36|13164.36|13288.58|13168.58|13288.66|13168.66|13284.36|13164.36|10
1642949490000|2022-01-23 14:51:30|13288.5|13168.5|13289.28|13169.28|13289.5|13169.5|13288.5|13168.5|10
1642949500000|2022-01-23 14:51:40|13290.02|13170.02|13287.54|13167.54|13290.53|13170.53|13287.5|13167.5|10
1642949510000|2022-01-23 14:51:50|13288|13168|13284.02|13164.02|13288.15|13168.15|13284.02|13164.02|10
1642949520000|2022-01-23 14:52:00|13283.31|13163.31|13267.52|13147.52|13283.31|13163.31|13267.41|13147.41|10
1642949530000|2022-01-23 14:52:10|13267.59|13147.59|13259.23|13139.23|13267.59|13147.59|13258.84|13138.84|10
1642949540000|2022-01-23 14:52:20|13259.27|13139.27|13257.73|13137.73|13259.27|13139.27|13256.36|13136.36|10
1642949550000|2022-01-23 14:52:30|13259.35|13139.35|13259.1|13139.1|13261.07|13141.07|13259.1|13139.1|10
1642949560000|2022-01-23 14:52:40|13257.99|13137.99|13255.24|13135.24|13259.49|13139.49|13255.24|13135.24|10
1642949570000|2022-01-23 14:52:50|13254.82|13134.82|13250.17|13130.17|13254.84|13134.84|13250.13|13130.13|10
1642949580000|2022-01-23 14:53:00|13249.53|13129.53|13242.26|13122.26|13249.53|13129.53|13240.83|13120.83|10
1642949590000|2022-01-23 14:53:10|13243.22|13123.22|13250.09|13130.09|13250.09|13130.09|13243.22|13123.22|10
1642949600000|2022-01-23 14:53:20|13251.07|13131.07|13254.87|13134.87|13255.86|13135.86|13251.07|13131.07|10
1642949610000|2022-01-23 14:53:30|13254.99|13134.99|13254.98|13134.98|13255.78|13135.78|13254.35|13134.35|10
1642949620000|2022-01-23 14:53:40|13255.93|13135.93|13256.71|13136.71|13256.71|13136.71|13255.15|13135.15|10
1642949630000|2022-01-23 14:53:50|13257.29|13137.29|13255.43|13135.43|13258.08|13138.08|13255.43|13135.43|10
1642949640000|2022-01-23 14:54:00|13255.8|13135.8|13257.74|13137.74|13257.74|13137.74|13255.8|13135.8|10
1642949650000|2022-01-23 14:54:10|13258.36|13138.36|13261.23|13141.23|13261.6|13141.6|13258.36|13138.36|10
1642949660000|2022-01-23 14:54:20|13261.3|13141.3|13263.16|13143.16|13263.16|13143.16|13261.06|13141.06|10
1642949670000|2022-01-23 14:54:30|13264.06|13144.06|13268.66|13148.66|13268.66|13148.66|13264.06|13144.06|10
1642949680000|2022-01-23 14:54:40|13268.46|13148.46|13271.24|13151.24|13271.24|13151.24|13266.62|13146.62|10
1642949690000|2022-01-23 14:54:50|13276.35|13156.35|13283.71|13163.71|13283.71|13163.71|13276.35|13156.35|10
1642949700000|2022-01-23 14:55:00|13283.36|13163.36|13281.55|13161.55|13283.36|13163.36|13281.13|13161.13|10
1642949710000|2022-01-23 14:55:10|13281.08|13161.08|13281.98|13161.98|13281.98|13161.98|13280.5|13160.5|10
1642949720000|2022-01-23 14:55:20|13282.16|13162.16|13283.51|13163.51|13283.51|13163.51|13280.51|13160.51|10
1642949730000|2022-01-23 14:55:30|13283.42|13163.42|13288.47|13168.47|13288.47|13168.47|13283.28|13163.28|10
1642949740000|2022-01-23 14:55:40|13288.52|13168.52|13290.52|13170.52|13290.52|13170.52|13288.28|13168.28|9
1642949750000|2022-01-23 14:55:50|13291.19|13171.19|13294.4|13174.4|13294.4|13174.4|13291.19|13171.19|10
1642949760000|2022-01-23 14:56:00|13294.1|13174.1|13294.77|13174.77|13294.83|13174.83|13294.1|13174.1|10
1642949770000|2022-01-23 14:56:10|13295.46|13175.46|13295.64|13175.64|13297|13177|13295.46|13175.46|10
1642949780000|2022-01-23 14:56:20|13295.89|13175.89|13292.13|13172.13|13295.89|13175.89|13292.13|13172.13|10
1642949790000|2022-01-23 14:56:30|13291.24|13171.24|13289.49|13169.49|13291.73|13171.73|13289.49|13169.49|9
1642949800000|2022-01-23 14:56:40|13289.38|13169.38|13289.54|13169.54|13289.69|13169.69|13288.82|13168.82|10
1642949810000|2022-01-23 14:56:50|13289.53|13169.53|13289.83|13169.83|13289.91|13169.91|13289.25|13169.25|9
1642949820000|2022-01-23 14:57:00|13289.68|13169.68|13288.09|13168.09|13289.68|13169.68|13287.95|13167.95|8
1642949830000|2022-01-23 14:57:10|13286.52|13166.52|13288.14|13168.14|13288.14|13168.14|13286.01|13166.01|10
1642949840000|2022-01-23 14:57:20|13287.92|13167.92|13288.22|13168.22|13290.63|13170.63|13287.92|13167.92|10
1642949850000|2022-01-23 14:57:30|13294.02|13174.02|13323.31|13203.31|13323.31|13203.31|13294.02|13174.02|10
1642949860000|2022-01-23 14:57:40|13326.9|13206.9|13350.69|13230.69|13350.88|13230.88|13326.9|13206.9|10
1642949870000|2022-01-23 14:57:50|13357|13237|13373.14|13253.14|13373.14|13253.14|13357|13237|10
1642949880000|2022-01-23 14:58:00|13373.12|13253.12|13374.82|13254.82|13374.82|13254.82|13373.12|13253.12|10
1642949890000|2022-01-23 14:58:10|13374.12|13254.12|13370.98|13250.98|13374.12|13254.12|13369.69|13249.69|10
1642949900000|2022-01-23 14:58:20|13372.12|13252.12|13376.33|13256.33|13376.33|13256.33|13372.12|13252.12|10
1642949910000|2022-01-23 14:58:30|13376.13|13256.13|13375.05|13255.05|13376.13|13256.13|13373.34|13253.34|10
1642949920000|2022-01-23 14:58:40|13375.01|13255.01|13376.61|13256.61|13377.13|13257.13|13375.01|13255.01|10
1642949930000|2022-01-23 14:58:50|13376.3|13256.3|13376.54|13256.54|13376.84|13256.84|13375.36|13255.36|9
1642949940000|2022-01-23 14:59:00|13375.96|13255.96|13375.45|13255.45|13377.41|13257.41|13375.45|13255.45|10
1642949950000|2022-01-23 14:59:10|13374.09|13254.09|13372.94|13252.94|13374.09|13254.09|13371.29|13251.29|10
1642949960000|2022-01-23 14:59:20|13372.92|13252.92|13369.37|13249.37|13374.09|13254.09|13369.37|13249.37|10
1642949970000|2022-01-23 14:59:30|13368.86|13248.86|13360.55|13240.55|13368.86|13248.86|13360.55|13240.55|10
1642949980000|2022-01-23 14:59:40|13360.31|13240.31|13358.94|13238.94|13360.45|13240.45|13358.53|13238.53|10
1642949990000|2022-01-23 14:59:50|13359.05|13239.05|13357.72|13237.72|13359.34|13239.34|13357.72|13237.72|9
1642950000000|2022-01-23 15:00:00|13358.13|13238.13|13358.8|13238.8|13358.8|13238.8|13356.25|13236.25|10
1642950010000|2022-01-23 15:00:10|13359.83|13239.83|13359.7|13239.7|13359.83|13239.83|13358.65|13238.65|10
1642950020000|2022-01-23 15:00:20|13359.74|13239.74|13358.23|13238.23|13360.64|13240.64|13358.02|13238.02|10
1642950030000|2022-01-23 15:00:30|13357.86|13237.86|13355.98|13235.98|13358.16|13238.16|13355.93|13235.93|10
1642950040000|2022-01-23 15:00:40|13355.82|13235.82|13354.76|13234.76|13355.87|13235.87|13354.63|13234.63|10
1642950050000|2022-01-23 15:00:50|13354.4|13234.4|13353.67|13233.67|13354.4|13234.4|13352.66|13232.66|10
1642950060000|2022-01-23 15:01:00|13354.27|13234.27|13354.1|13234.1|13354.58|13234.58|13353.52|13233.52|10
1642950070000|2022-01-23 15:01:10|13353.8|13233.8|13353.21|13233.21|13353.8|13233.8|13352.54|13232.54|10
1642950080000|2022-01-23 15:01:20|13354.22|13234.22|13357.59|13237.59|13357.59|13237.59|13354.22|13234.22|10
1642950090000|2022-01-23 15:01:30|13357.42|13237.42|13354.38|13234.38|13357.42|13237.42|13354.38|13234.38|10
1642950100000|2022-01-23 15:01:40|13354.86|13234.86|13352.46|13232.46|13354.86|13234.86|13352.17|13232.17|10
1642950110000|2022-01-23 15:01:50|13352.73|13232.73|13353.3|13233.3|13353.77|13233.77|13352.73|13232.73|9
1642950120000|2022-01-23 15:02:00|13353.91|13233.91|13360.48|13240.48|13360.48|13240.48|13353.59|13233.59|10
1642950130000|2022-01-23 15:02:10|13361.36|13241.36|13370.25|13250.25|13370.25|13250.25|13361.36|13241.36|10
1642950140000|2022-01-23 15:02:20|13371.15|13251.15|13373.41|13253.41|13374.06|13254.06|13371.15|13251.15|10
1642950150000|2022-01-23 15:02:30|13372.85|13252.85|13393.05|13273.05|13393.05|13273.05|13372.85|13252.85|10
1642950160000|2022-01-23 15:02:40|13393.77|13273.77|13394.62|13274.62|13394.62|13274.62|13393.04|13273.04|10
1642950170000|2022-01-23 15:02:50|13394.12|13274.12|13397.03|13277.03|13397.34|13277.34|13394.12|13274.12|10
1642950180000|2022-01-23 15:03:00|13397.22|13277.22|13397.44|13277.44|13399.06|13279.06|13397.17|13277.17|10
1642950190000|2022-01-23 15:03:10|13399.25|13279.25|13396.21|13276.21|13399.51|13279.51|13396.21|13276.21|10
1642950200000|2022-01-23 15:03:20|13395.34|13275.34|13389.32|13269.32|13395.34|13275.34|13388.91|13268.91|10
1642950210000|2022-01-23 15:03:30|13389.2|13269.2|13382.44|13262.44|13389.2|13269.2|13382.44|13262.44|10
1642950220000|2022-01-23 15:03:40|13381.59|13261.59|13380.52|13260.52|13381.59|13261.59|13380.05|13260.05|10
1642950230000|2022-01-23 15:03:50|13380.5|13260.5|13375.95|13255.95|13380.5|13260.5|13375.95|13255.95|10
1642950240000|2022-01-23 15:04:00|13374.69|13254.69|13365.71|13245.71|13374.69|13254.69|13365.71|13245.71|10
1642950250000|2022-01-23 15:04:10|13365.26|13245.26|13362.89|13242.89|13365.26|13245.26|13362.79|13242.79|10
1642950260000|2022-01-23 15:04:20|13362.23|13242.23|13357.34|13237.34|13362.23|13242.23|13357.25|13237.25|10
1642950270000|2022-01-23 15:04:30|13357.32|13237.32|13350.72|13230.72|13357.32|13237.32|13350.72|13230.72|10
1642950280000|2022-01-23 15:04:40|13349.86|13229.86|13344.73|13224.73|13350.74|13230.74|13344.73|13224.73|10
1642950290000|2022-01-23 15:04:50|13344.45|13224.45|13337.65|13217.65|13344.45|13224.45|13337.65|13217.65|10
1642950300000|2022-01-23 15:05:00|13337.63|13217.63|13336.63|13216.63|13337.63|13217.63|13334.64|13214.64|10
1642950310000|2022-01-23 15:05:10|13337.01|13217.01|13340.36|13220.36|13341.05|13221.05|13337.01|13217.01|10
1642950320000|2022-01-23 15:05:20|13340.82|13220.82|13347.56|13227.56|13347.56|13227.56|13340.48|13220.48|10
1642950330000|2022-01-23 15:05:30|13348.31|13228.31|13352.93|13232.93|13352.93|13232.93|13348.31|13228.31|10
1642950340000|2022-01-23 15:05:40|13353.41|13233.41|13354.82|13234.82|13355.41|13235.41|13353.41|13233.41|10
1642950350000|2022-01-23 15:05:50|13354.89|13234.89|13356.47|13236.47|13356.47|13236.47|13354.89|13234.89|10
1642950360000|2022-01-23 15:06:00|13356.65|13236.65|13355.64|13235.64|13357.37|13237.37|13354.23|13234.23|10
1642950370000|2022-01-23 15:06:10|13355.59|13235.59|13354.87|13234.87|13355.78|13235.78|13354.65|13234.65|10
1642950380000|2022-01-23 15:06:20|13354.8|13234.8|13356.33|13236.33|13356.46|13236.46|13354.8|13234.8|10
1642950390000|2022-01-23 15:06:30|13356.41|13236.41|13358.61|13238.61|13358.65|13238.65|13356.33|13236.33|10
1642950400000|2022-01-23 15:06:40|13358.66|13238.66|13360.5|13240.5|13360.5|13240.5|13358.5|13238.5|10
1642950410000|2022-01-23 15:06:50|13360.33|13240.33|13363.09|13243.09|13363.09|13243.09|13360.33|13240.33|10
1642950420000|2022-01-23 15:07:00|13362.64|13242.64|13360.24|13240.24|13363.99|13243.99|13359.59|13239.59|10
1642950430000|2022-01-23 15:07:10|13360.39|13240.39|13358.67|13238.67|13363.07|13243.07|13358.41|13238.41|10
1642950440000|2022-01-23 15:07:20|13357.59|13237.59|13363.67|13243.67|13363.67|13243.67|13357.59|13237.59|10
1642950450000|2022-01-23 15:07:30|13365.16|13245.16|13365.86|13245.86|13366.98|13246.98|13364.66|13244.66|10
1642950460000|2022-01-23 15:07:40|13364.89|13244.89|13358.32|13238.32|13364.92|13244.92|13358.32|13238.32|10
1642950470000|2022-01-23 15:07:50|13358.53|13238.53|13354.76|13234.76|13358.53|13238.53|13354.76|13234.76|10
1642950480000|2022-01-23 15:08:00|13354.71|13234.71|13353.44|13233.44|13354.89|13234.89|13353.22|13233.22|10
1642950490000|2022-01-23 15:08:10|13354.3|13234.3|13353.68|13233.68|13354.7|13234.7|13353.47|13233.47|10
1642950500000|2022-01-23 15:08:20|13353.96|13233.96|13353.09|13233.09|13353.96|13233.96|13352.1|13232.1|10
1642950510000|2022-01-23 15:08:30|13353.54|13233.54|13350.06|13230.06|13353.62|13233.62|13350.01|13230.01|10
1642950520000|2022-01-23 15:08:40|13350.31|13230.31|13345.81|13225.81|13350.31|13230.31|13345.81|13225.81|10
1642950530000|2022-01-23 15:08:50|13345.45|13225.45|13343.77|13223.77|13345.81|13225.81|13343.77|13223.77|10
1642950540000|2022-01-23 15:09:00|13343.95|13223.95|13337.83|13217.83|13343.95|13223.95|13337.83|13217.83|10
1642950550000|2022-01-23 15:09:10|13337.09|13217.09|13335.16|13215.16|13337.09|13217.09|13335.16|13215.16|10
1642950560000|2022-01-23 15:09:20|13334.89|13214.89|13336.17|13216.17|13336.17|13216.17|13334.89|13214.89|9
1642950570000|2022-01-23 15:09:30|13336.3|13216.3|13338.42|13218.42|13338.86|13218.86|13336.3|13216.3|10
1642950580000|2022-01-23 15:09:40|13339.12|13219.12|13339.29|13219.29|13339.76|13219.76|13338.47|13218.47|9
1642950590000|2022-01-23 15:09:50|13339.26|13219.26|13337.59|13217.59|13339.34|13219.34|13337.59|13217.59|10
1642950600000|2022-01-23 15:10:00|13337.78|13217.78|13335.68|13215.68|13337.93|13217.93|13335.44|13215.44|10
1642950610000|2022-01-23 15:10:10|13335.4|13215.4|13333.75|13213.75|13335.4|13215.4|13333.27|13213.27|10
1642950620000|2022-01-23 15:10:20|13333.92|13213.92|13332.7|13212.7|13334.13|13214.13|13332.61|13212.61|9
1642950630000|2022-01-23 15:10:30|13332.75|13212.75|13331.16|13211.16|13332.75|13212.75|13331.09|13211.09|10
1642950640000|2022-01-23 15:10:40|13331.44|13211.44|13332.94|13212.94|13332.94|13212.94|13331.06|13211.06|10
1642950650000|2022-01-23 15:10:50|13333.27|13213.27|13335.4|13215.4|13335.4|13215.4|13333.27|13213.27|9
1642950660000|2022-01-23 15:11:00|13335.24|13215.24|13334.95|13214.95|13335.54|13215.54|13333.99|13213.99|10
1642950670000|2022-01-23 15:11:10|13334.83|13214.83|13335.89|13215.89|13335.89|13215.89|13334.41|13214.41|10
1642950680000|2022-01-23 15:11:20|13336.95|13216.95|13340.39|13220.39|13341|13221|13336.95|13216.95|10
1642950690000|2022-01-23 15:11:30|13339.44|13219.44|13337.79|13217.79|13339.44|13219.44|13337.79|13217.79|10
1642950700000|2022-01-23 15:11:40|13337.86|13217.86|13341.89|13221.89|13342.19|13222.19|13337.1|13217.1|10
1642950710000|2022-01-23 15:11:50|13342.05|13222.05|13345.21|13225.21|13345.29|13225.29|13342.05|13222.05|10
1642950720000|2022-01-23 15:12:00|13345.1|13225.1|13350.68|13230.68|13350.68|13230.68|13345.1|13225.1|10
1642950730000|2022-01-23 15:12:10|13350.41|13230.41|13348.75|13228.75|13350.41|13230.41|13348.75|13228.75|10
1642950740000|2022-01-23 15:12:20|13349.07|13229.07|13345.75|13225.75|13349.1|13229.1|13345.75|13225.75|9
1642950750000|2022-01-23 15:12:30|13345.57|13225.57|13343.42|13223.42|13345.57|13225.57|13343.42|13223.42|10
1642950760000|2022-01-23 15:12:40|13343.16|13223.16|13343.02|13223.02|13343.53|13223.53|13342.36|13222.36|10
1642950770000|2022-01-23 15:12:50|13343.01|13223.01|13343.8|13223.8|13343.8|13223.8|13343.01|13223.01|9
1642950780000|2022-01-23 15:13:00|13343.34|13223.34|13340.07|13220.07|13343.42|13223.42|13340.07|13220.07|10
1642950790000|2022-01-23 15:13:10|13339.32|13219.32|13340.2|13220.2|13340.61|13220.61|13338.92|13218.92|10
1642950800000|2022-01-23 15:13:20|13339.97|13219.97|13338.02|13218.02|13339.97|13219.97|13337.84|13217.84|10
1642950810000|2022-01-23 15:13:30|13338.03|13218.03|13329.95|13209.95|13338.03|13218.03|13329.95|13209.95|10
1642950820000|2022-01-23 15:13:40|13329.81|13209.81|13326.87|13206.87|13329.81|13209.81|13326.59|13206.59|9
1642950830000|2022-01-23 15:13:50|13325.33|13205.33|13322.42|13202.42|13325.33|13205.33|13322.42|13202.42|10
1642950840000|2022-01-23 15:14:00|13322.78|13202.78|13321.94|13201.94|13322.78|13202.78|13321.94|13201.94|10
1642950850000|2022-01-23 15:14:10|13320.91|13200.91|13310.38|13190.38|13320.91|13200.91|13310.38|13190.38|10
1642950860000|2022-01-23 15:14:20|13310.5|13190.5|13306.09|13186.09|13310.5|13190.5|13305.95|13185.95|10
1642950870000|2022-01-23 15:14:30|13305.56|13185.56|13302.67|13182.67|13305.56|13185.56|13302.67|13182.67|10
1642950880000|2022-01-23 15:14:40|13301.85|13181.85|13299.62|13179.62|13301.85|13181.85|13297.74|13177.74|10
1642950890000|2022-01-23 15:14:50|13299.38|13179.38|13297.62|13177.62|13299.47|13179.47|13297.54|13177.54|10
1642950900000|2022-01-23 15:15:00|13297.36|13177.36|13300.25|13180.25|13300.25|13180.25|13296.77|13176.77|10
1642950910000|2022-01-23 15:15:10|13300.05|13180.05|13305.62|13185.62|13305.62|13185.62|13300.05|13180.05|10
1642950920000|2022-01-23 15:15:20|13309.06|13189.06|13324.19|13204.19|13324.19|13204.19|13309.06|13189.06|10
1642950930000|2022-01-23 15:15:30|13324.24|13204.24|13328.23|13208.23|13329.08|13209.08|13324.24|13204.24|10
1642950940000|2022-01-23 15:15:40|13329.26|13209.26|13330.1|13210.1|13330.38|13210.38|13328.02|13208.02|9
1642950950000|2022-01-23 15:15:50|13330.47|13210.47|13330.24|13210.24|13331.15|13211.15|13329.66|13209.66|10
1642950960000|2022-01-23 15:16:00|13330.26|13210.26|13322.33|13202.33|13330.26|13210.26|13322.33|13202.33|10
1642950970000|2022-01-23 15:16:10|13321.46|13201.46|13323.57|13203.57|13323.57|13203.57|13321.22|13201.22|10
1642950980000|2022-01-23 15:16:20|13323.94|13203.94|13325.16|13205.16|13325.18|13205.18|13323.67|13203.67|10
1642950990000|2022-01-23 15:16:30|13324.98|13204.98|13328|13208|13328.09|13208.09|13324.98|13204.98|10
1642951000000|2022-01-23 15:16:40|13328.19|13208.19|13333.08|13213.08|13333.08|13213.08|13328.18|13208.18|10
1642951010000|2022-01-23 15:16:50|13332.89|13212.89|13336.37|13216.37|13336.37|13216.37|13332.89|13212.89|10
1642951020000|2022-01-23 15:17:00|13336.38|13216.38|13340.11|13220.11|13340.11|13220.11|13336.38|13216.38|10
1642951030000|2022-01-23 15:17:10|13340.31|13220.31|13340.79|13220.79|13340.93|13220.93|13339.92|13219.92|10
1642951040000|2022-01-23 15:17:20|13340.9|13220.9|13344.9|13224.9|13345.21|13225.21|13340.9|13220.9|10
1642951050000|2022-01-23 15:17:30|13346.19|13226.19|13345|13225|13346.19|13226.19|13344.96|13224.96|10
1642951060000|2022-01-23 15:17:40|13344.95|13224.95|13340.42|13220.42|13344.95|13224.95|13340.42|13220.42|10
1642951070000|2022-01-23 15:17:50|13340.53|13220.53|13337.16|13217.16|13340.53|13220.53|13337.16|13217.16|10
1642951080000|2022-01-23 15:18:00|13336.41|13216.41|13327.51|13207.51|13336.41|13216.41|13327.51|13207.51|10
1642951090000|2022-01-23 15:18:10|13326.41|13206.41|13327.12|13207.12|13327.4|13207.4|13326.41|13206.41|10
1642951100000|2022-01-23 15:18:20|13327.36|13207.36|13326.85|13206.85|13327.36|13207.36|13325.71|13205.71|10
1642951110000|2022-01-23 15:18:30|13327.7|13207.7|13328.43|13208.43|13328.8|13208.8|13327.49|13207.49|10
1642951120000|2022-01-23 15:18:40|13329.51|13209.51|13329.42|13209.42|13330.38|13210.38|13329.42|13209.42|10
1642951130000|2022-01-23 15:18:50|13329.56|13209.56|13331.29|13211.29|13331.29|13211.29|13329.28|13209.28|9
1642951140000|2022-01-23 15:19:00|13331.17|13211.17|13335.41|13215.41|13335.41|13215.41|13331.17|13211.17|10
1642951150000|2022-01-23 15:19:10|13335.6|13215.6|13338.74|13218.74|13338.75|13218.75|13335.6|13215.6|10
1642951160000|2022-01-23 15:19:20|13338.88|13218.88|13338.39|13218.39|13338.88|13218.88|13337.99|13217.99|10
1642951170000|2022-01-23 15:19:30|13338.33|13218.33|13336.81|13216.81|13338.33|13218.33|13336.74|13216.74|10
1642951180000|2022-01-23 15:19:40|13336.27|13216.27|13332.38|13212.38|13336.27|13216.27|13332.38|13212.38|10
1642951190000|2022-01-23 15:19:50|13332.59|13212.59|13330.99|13210.99|13332.67|13212.67|13330.26|13210.26|10
1642951200000|2022-01-23 15:20:00|13330.5|13210.5|13328.44|13208.44|13330.5|13210.5|13328.05|13208.05|9
1642951210000|2022-01-23 15:20:10|13328.41|13208.41|13331.37|13211.37|13331.37|13211.37|13327.81|13207.81|10
1642951220000|2022-01-23 15:20:20|13331.95|13211.95|13339.56|13219.56|13339.56|13219.56|13331.94|13211.94|10
1642951230000|2022-01-23 15:20:30|13339.52|13219.52|13342.97|13222.97|13342.97|13222.97|13339.52|13219.52|10
1642951240000|2022-01-23 15:20:40|13343|13223|13346.16|13226.16|13346.16|13226.16|13343|13223|10
1642951250000|2022-01-23 15:20:50|13346.74|13226.74|13348.07|13228.07|13348.07|13228.07|13346.64|13226.64|10
1642951260000|2022-01-23 15:21:00|13348.36|13228.36|13351.78|13231.78|13351.78|13231.78|13348.36|13228.36|10
1642951270000|2022-01-23 15:21:10|13351.49|13231.49|13349.26|13229.26|13351.76|13231.76|13349.12|13229.12|10
1642951280000|2022-01-23 15:21:20|13349.62|13229.62|13354.98|13234.98|13354.98|13234.98|13349.62|13229.62|10
1642951290000|2022-01-23 15:21:30|13355.49|13235.49|13360.88|13240.88|13360.88|13240.88|13355.49|13235.49|10
1642951300000|2022-01-23 15:21:40|13361.24|13241.24|13365.96|13245.96|13365.96|13245.96|13361.24|13241.24|10
1642951310000|2022-01-23 15:21:50|13366.48|13246.48|13368.56|13248.56|13368.56|13248.56|13366.44|13246.44|10
1642951320000|2022-01-23 15:22:00|13368.59|13248.59|13370.17|13250.17|13370.56|13250.56|13367.97|13247.97|10
1642951330000|2022-01-23 15:22:10|13370.08|13250.08|13376.26|13256.26|13376.26|13256.26|13370.08|13250.08|10
1642951340000|2022-01-23 15:22:20|13376.73|13256.73|13373.24|13253.24|13377.5|13257.5|13373.24|13253.24|10
1642951350000|2022-01-23 15:22:30|13373.46|13253.46|13374.13|13254.13|13374.13|13254.13|13373.31|13253.31|10
1642951360000|2022-01-23 15:22:40|13374.69|13254.69|13373.57|13253.57|13375.62|13255.62|13373.57|13253.57|10
1642951370000|2022-01-23 15:22:50|13372.91|13252.91|13368.68|13248.68|13372.91|13252.91|13368.21|13248.21|10
1642951380000|2022-01-23 15:23:00|13368.4|13248.4|13368.35|13248.35|13369.36|13249.36|13367.42|13247.42|10
1642951390000|2022-01-23 15:23:10|13368.04|13248.04|13366.87|13246.87|13368.04|13248.04|13366.41|13246.41|10
1642951400000|2022-01-23 15:23:20|13366.92|13246.92|13366.63|13246.63|13366.92|13246.92|13366.28|13246.28|10
1642951410000|2022-01-23 15:23:30|13366.46|13246.46|13367.12|13247.12|13367.65|13247.65|13365.77|13245.77|10
1642951420000|2022-01-23 15:23:40|13366.9|13246.9|13365.75|13245.75|13366.9|13246.9|13365.75|13245.75|10
1642951430000|2022-01-23 15:23:50|13364.02|13244.02|13361.7|13241.7|13364.21|13244.21|13361.7|13241.7|10
1642951440000|2022-01-23 15:24:00|13361.33|13241.33|13360.6|13240.6|13361.55|13241.55|13360.6|13240.6|10
1642951450000|2022-01-23 15:24:10|13360.81|13240.81|13363.96|13243.96|13363.96|13243.96|13360.81|13240.81|10
1642951460000|2022-01-23 15:24:20|13364.85|13244.85|13366.35|13246.35|13366.75|13246.75|13364.85|13244.85|10
1642951470000|2022-01-23 15:24:30|13367.67|13247.67|13368.08|13248.08|13368.3|13248.3|13367.58|13247.58|10
1642951480000|2022-01-23 15:24:40|13368.17|13248.17|13367.07|13247.07|13368.17|13248.17|13367.07|13247.07|10
1642951490000|2022-01-23 15:24:50|13367.53|13247.53|13367.77|13247.77|13367.77|13247.77|13367.11|13247.11|10
1642951500000|2022-01-23 15:25:00|13367.42|13247.42|13369.55|13249.55|13369.55|13249.55|13367.42|13247.42|10
1642951510000|2022-01-23 15:25:10|13370.16|13250.16|13372.23|13252.23|13372.23|13252.23|13370.13|13250.13|10
1642951520000|2022-01-23 15:25:20|13372.47|13252.47|13372.86|13252.86|13372.86|13252.86|13371.14|13251.14|10
1642951530000|2022-01-23 15:25:30|13372.98|13252.98|13372.38|13252.38|13373.05|13253.05|13372.38|13252.38|10
1642951540000|2022-01-23 15:25:40|13372.27|13252.27|13358.33|13238.33|13372.27|13252.27|13358.33|13238.33|10
1642951550000|2022-01-23 15:25:50|13357.43|13237.43|13352.25|13232.25|13357.43|13237.43|13351.95|13231.95|10
1642951560000|2022-01-23 15:26:00|13352.57|13232.57|13351.48|13231.48|13353.07|13233.07|13351.15|13231.15|10
1642951570000|2022-01-23 15:26:10|13351.84|13231.84|13350.8|13230.8|13353.31|13233.31|13350.8|13230.8|9
1642951580000|2022-01-23 15:26:20|13350.69|13230.69|13349.54|13229.54|13351.49|13231.49|13349.54|13229.54|10
1642951590000|2022-01-23 15:26:30|13348.98|13228.98|13347.7|13227.7|13349.42|13229.42|13347.7|13227.7|10
1642951600000|2022-01-23 15:26:40|13347.49|13227.49|13343.15|13223.15|13347.49|13227.49|13343.15|13223.15|10
1642951610000|2022-01-23 15:26:50|13342.34|13222.34|13340.1|13220.1|13342.36|13222.36|13339.88|13219.88|10
1642951620000|2022-01-23 15:27:00|13340.93|13220.93|13345.29|13225.29|13345.29|13225.29|13340.89|13220.89|10
1642951630000|2022-01-23 15:27:10|13345.48|13225.48|13349.28|13229.28|13349.28|13229.28|13345.48|13225.48|10
1642951640000|2022-01-23 15:27:20|13348.75|13228.75|13349.82|13229.82|13349.88|13229.88|13348.72|13228.72|10
1642951650000|2022-01-23 15:27:30|13350.1|13230.1|13352.76|13232.76|13352.76|13232.76|13350.1|13230.1|9
1642951660000|2022-01-23 15:27:40|13352.75|13232.75|13353.71|13233.71|13353.98|13233.98|13352.75|13232.75|10
1642951670000|2022-01-23 15:27:50|13353.23|13233.23|13353.64|13233.64|13353.95|13233.95|13353.23|13233.23|9
1642951680000|2022-01-23 15:28:00|13353.17|13233.17|13353.75|13233.75|13353.75|13233.75|13352.57|13232.57|10
1642951690000|2022-01-23 15:28:10|13353.54|13233.54|13353.82|13233.82|13353.82|13233.82|13353.17|13233.17|10
1642951700000|2022-01-23 15:28:20|13353.7|13233.7|13352.27|13232.27|13353.82|13233.82|13352.27|13232.27|9
1642951710000|2022-01-23 15:28:30|13352.28|13232.28|13356.9|13236.9|13356.9|13236.9|13352.28|13232.28|10
1642951720000|2022-01-23 15:28:40|13357.04|13237.04|13357.73|13237.73|13358.1|13238.1|13356.91|13236.91|10
1642951730000|2022-01-23 15:28:50|13357.52|13237.52|13356.99|13236.99|13357.52|13237.52|13356.38|13236.38|10
1642951740000|2022-01-23 15:29:00|13356.97|13236.97|13358.97|13238.97|13358.97|13238.97|13356.97|13236.97|10
1642951750000|2022-01-23 15:29:10|13358.94|13238.94|13359.54|13239.54|13359.76|13239.76|13358.94|13238.94|10
1642951760000|2022-01-23 15:29:20|13359.44|13239.44|13360.7|13240.7|13360.7|13240.7|13359.35|13239.35|10
1642951770000|2022-01-23 15:29:30|13360.6|13240.6|13361.72|13241.72|13362.6|13242.6|13360.6|13240.6|10
1642951780000|2022-01-23 15:29:40|13361.73|13241.73|13361.56|13241.56|13361.74|13241.74|13361.24|13241.24|10
1642951790000|2022-01-23 15:29:50|13361.47|13241.47|13358.51|13238.51|13361.64|13241.64|13358.51|13238.51|10
1642951800000|2022-01-23 15:30:00|13358.34|13238.34|13350.09|13230.09|13358.34|13238.34|13350.09|13230.09|10
1642951810000|2022-01-23 15:30:10|13349.76|13229.76|13341.89|13221.89|13349.76|13229.76|13341.89|13221.89|10
1642951820000|2022-01-23 15:30:20|13341.36|13221.36|13333.5|13213.5|13341.36|13221.36|13333.5|13213.5|10
1642951830000|2022-01-23 15:30:30|13333.2|13213.2|13323.35|13203.35|13333.2|13213.2|13323.35|13203.35|10
1642951840000|2022-01-23 15:30:40|13323.94|13203.94|13321.22|13201.22|13323.94|13203.94|13321.22|13201.22|10
1642951850000|2022-01-23 15:30:50|13321.43|13201.43|13324.28|13204.28|13324.28|13204.28|13321.43|13201.43|10
1642951860000|2022-01-23 15:31:00|13324.54|13204.54|13326.64|13206.64|13326.64|13206.64|13324.2|13204.2|9
1642951870000|2022-01-23 15:31:10|13326.87|13206.87|13331.34|13211.34|13331.34|13211.34|13326.74|13206.74|10
1642951880000|2022-01-23 15:31:20|13331|13211|13332.81|13212.81|13332.95|13212.95|13331|13211|8
1642951890000|2022-01-23 15:31:30|13332.56|13212.56|13329.67|13209.67|13333.11|13213.11|13329.67|13209.67|10
1642951900000|2022-01-23 15:31:40|13329.66|13209.66|13329.41|13209.41|13329.7|13209.7|13328.9|13208.9|10
1642951910000|2022-01-23 15:31:50|13329.04|13209.04|13328.75|13208.75|13329.2|13209.2|13328.61|13208.61|10
1642951920000|2022-01-23 15:32:00|13328.73|13208.73|13326.93|13206.93|13328.73|13208.73|13326.93|13206.93|10
1642951930000|2022-01-23 15:32:10|13326.59|13206.59|13325.54|13205.54|13326.66|13206.66|13325.25|13205.25|10
1642951940000|2022-01-23 15:32:20|13325.02|13205.02|13322.85|13202.85|13325.02|13205.02|13322.14|13202.14|10
1642951950000|2022-01-23 15:32:30|13322.94|13202.94|13323.35|13203.35|13323.35|13203.35|13322.59|13202.59|10
1642951960000|2022-01-23 15:32:40|13322.79|13202.79|13323.1|13203.1|13324.23|13204.23|13322.24|13202.24|10
1642951970000|2022-01-23 15:32:50|13322.71|13202.71|13319.78|13199.78|13322.71|13202.71|13319.78|13199.78|10
1642951980000|2022-01-23 15:33:00|13319.35|13199.35|13316.99|13196.99|13319.35|13199.35|13316.99|13196.99|10
1642951990000|2022-01-23 15:33:10|13316.39|13196.39|13315.3|13195.3|13316.39|13196.39|13313.97|13193.97|10
1642952000000|2022-01-23 15:33:20|13315.05|13195.05|13314.26|13194.26|13315.05|13195.05|13313.65|13193.65|9
1642952010000|2022-01-23 15:33:30|13314.16|13194.16|13314.09|13194.09|13314.31|13194.31|13313.58|13193.58|10
1642952020000|2022-01-23 15:33:40|13314.1|13194.1|13309.33|13189.33|13314.47|13194.47|13309.33|13189.33|10
1642952030000|2022-01-23 15:33:50|13308.77|13188.77|13305.09|13185.09|13308.77|13188.77|13305.09|13185.09|10
1642952040000|2022-01-23 15:34:00|13305.17|13185.17|13303.2|13183.2|13305.17|13185.17|13303|13183|10
1642952050000|2022-01-23 15:34:10|13303.15|13183.15|13305.28|13185.28|13305.28|13185.28|13303.04|13183.04|10
1642952060000|2022-01-23 15:34:20|13305.91|13185.91|13309.52|13189.52|13309.52|13189.52|13305.91|13185.91|10
1642952070000|2022-01-23 15:34:30|13309.73|13189.73|13313.3|13193.3|13313.3|13193.3|13309.73|13189.73|10
1642952080000|2022-01-23 15:34:40|13313.23|13193.23|13315.08|13195.08|13315.08|13195.08|13313.2|13193.2|10
1642952090000|2022-01-23 15:34:50|13316.66|13196.66|13319.42|13199.42|13319.42|13199.42|13316.66|13196.66|10
1642952100000|2022-01-23 15:35:00|13319.65|13199.65|13322.98|13202.98|13323.34|13203.34|13319.65|13199.65|10
1642952110000|2022-01-23 15:35:10|13322.94|13202.94|13324.12|13204.12|13324.54|13204.54|13322.41|13202.41|10
1642952120000|2022-01-23 15:35:20|13323.56|13203.56|13322.96|13202.96|13323.6|13203.6|13322.82|13202.82|9
1642952130000|2022-01-23 15:35:30|13323.08|13203.08|13323.32|13203.32|13323.7|13203.7|13322.52|13202.52|9
1642952140000|2022-01-23 15:35:40|13323.1|13203.1|13317.43|13197.43|13323.1|13203.1|13317.43|13197.43|10
1642952150000|2022-01-23 15:35:50|13317.04|13197.04|13316.45|13196.45|13317.38|13197.38|13316.05|13196.05|10
1642952160000|2022-01-23 15:36:00|13317.7|13197.7|13321.88|13201.88|13321.88|13201.88|13317.7|13197.7|10
1642952170000|2022-01-23 15:36:10|13322.46|13202.46|13326.76|13206.76|13326.78|13206.78|13322.46|13202.46|10
1642952180000|2022-01-23 15:36:20|13327.04|13207.04|13330.86|13210.86|13331.17|13211.17|13327.04|13207.04|10
1642952190000|2022-01-23 15:36:30|13330.79|13210.79|13326.77|13206.77|13330.79|13210.79|13326.77|13206.77|10
1642952200000|2022-01-23 15:36:40|13326.44|13206.44|13324.87|13204.87|13326.44|13206.44|13324.87|13204.87|9
1642952210000|2022-01-23 15:36:50|13325.11|13205.11|13324.81|13204.81|13325.11|13205.11|13323.85|13203.85|10
1642952220000|2022-01-23 15:37:00|13324.9|13204.9|13323.5|13203.5|13325.97|13205.97|13323.5|13203.5|9
1642952230000|2022-01-23 15:37:10|13323.14|13203.14|13319.98|13199.98|13323.21|13203.21|13319.98|13199.98|10
1642952240000|2022-01-23 15:37:20|13319.91|13199.91|13318.51|13198.51|13319.91|13199.91|13317.51|13197.51|10
1642952250000|2022-01-23 15:37:30|13318.55|13198.55|13322.02|13202.02|13322.02|13202.02|13318.55|13198.55|10
1642952260000|2022-01-23 15:37:40|13322.2|13202.2|13321.4|13201.4|13322.36|13202.36|13321.32|13201.32|10
1642952270000|2022-01-23 15:37:50|13320.96|13200.96|13319.79|13199.79|13321.49|13201.49|13319.79|13199.79|9
1642952280000|2022-01-23 15:38:00|13320.04|13200.04|13321.15|13201.15|13321.15|13201.15|13319.97|13199.97|10
1642952290000|2022-01-23 15:38:10|13321.31|13201.31|13321.8|13201.8|13323.23|13203.23|13320.97|13200.97|10
1642952300000|2022-01-23 15:38:20|13321.77|13201.77|13321.33|13201.33|13321.77|13201.77|13321.18|13201.18|10
1642952310000|2022-01-23 15:38:30|13321.73|13201.73|13323.76|13203.76|13323.76|13203.76|13321.73|13201.73|10
1642952320000|2022-01-23 15:38:40|13323.47|13203.47|13320.26|13200.26|13323.47|13203.47|13320.26|13200.26|10
1642952330000|2022-01-23 15:38:50|13319.37|13199.37|13317.46|13197.46|13319.37|13199.37|13317.32|13197.32|10
1642952340000|2022-01-23 15:39:00|13317.48|13197.48|13318.47|13198.47|13318.47|13198.47|13317.48|13197.48|10
1642952350000|2022-01-23 15:39:10|13318.44|13198.44|13313.91|13193.91|13318.86|13198.86|13313.91|13193.91|10
1642952360000|2022-01-23 15:39:20|13313.84|13193.84|13309.88|13189.88|13313.84|13193.84|13309.6|13189.6|10
1642952370000|2022-01-23 15:39:30|13310.05|13190.05|13309.89|13189.89|13310.05|13190.05|13309.17|13189.17|10
1642952380000|2022-01-23 15:39:40|13310.66|13190.66|13310.84|13190.84|13311.02|13191.02|13310.37|13190.37|10
1642952390000|2022-01-23 15:39:50|13311.14|13191.14|13312.49|13192.49|13312.55|13192.55|13311.14|13191.14|10
1642952400000|2022-01-23 15:40:00|13312.39|13192.39|13315.57|13195.57|13315.57|13195.57|13311.95|13191.95|9
1642952410000|2022-01-23 15:40:10|13316.17|13196.17|13321.61|13201.61|13321.61|13201.61|13316.16|13196.16|10
1642952420000|2022-01-23 15:40:20|13322.56|13202.56|13324.88|13204.88|13324.99|13204.99|13322.47|13202.47|10
1642952430000|2022-01-23 15:40:30|13324.66|13204.66|13326.01|13206.01|13326.11|13206.11|13324.66|13204.66|10
1642952440000|2022-01-23 15:40:40|13326.21|13206.21|13326.3|13206.3|13326.97|13206.97|13325.87|13205.87|10
1642952450000|2022-01-23 15:40:50|13326.18|13206.18|13327.16|13207.16|13327.16|13207.16|13325.81|13205.81|9
1642952460000|2022-01-23 15:41:00|13327.2|13207.2|13326.92|13206.92|13327.33|13207.33|13326.64|13206.64|10
1642952470000|2022-01-23 15:41:10|13326.5|13206.5|13325.75|13205.75|13326.79|13206.79|13325.75|13205.75|9
1642952480000|2022-01-23 15:41:20|13325.82|13205.82|13321.54|13201.54|13325.99|13205.99|13321.54|13201.54|10
1642952490000|2022-01-23 15:41:30|13321.44|13201.44|13318.48|13198.48|13321.44|13201.44|13318.48|13198.48|10
1642952500000|2022-01-23 15:41:40|13317.89|13197.89|13314.96|13194.96|13317.89|13197.89|13314.96|13194.96|10
1642952510000|2022-01-23 15:41:50|13315.14|13195.14|13314.89|13194.89|13315.14|13195.14|13314.11|13194.11|9
1642952520000|2022-01-23 15:42:00|13314.94|13194.94|13317.14|13197.14|13317.14|13197.14|13314.94|13194.94|9
1642952530000|2022-01-23 15:42:10|13316.67|13196.67|13316.4|13196.4|13317.96|13197.96|13316.16|13196.16|10
1642952540000|2022-01-23 15:42:20|13316.25|13196.25|13307.9|13187.9|13316.25|13196.25|13307.9|13187.9|10
1642952550000|2022-01-23 15:42:30|13306.47|13186.47|13299.67|13179.67|13306.5|13186.5|13299.67|13179.67|9
1642952560000|2022-01-23 15:42:40|13299.35|13179.35|13294.32|13174.32|13299.35|13179.35|13294.32|13174.32|9
1642952570000|2022-01-23 15:42:50|13293.98|13173.98|13288.12|13168.12|13293.98|13173.98|13288.12|13168.12|10
1642952580000|2022-01-23 15:43:00|13289.21|13169.21|13286.93|13166.93|13289.21|13169.21|13286.34|13166.34|10
1642952590000|2022-01-23 15:43:10|13286.97|13166.97|13290.07|13170.07|13290.07|13170.07|13286.74|13166.74|10
1642952600000|2022-01-23 15:43:20|13290|13170|13293.74|13173.74|13293.74|13173.74|13289.94|13169.94|10
1642952610000|2022-01-23 15:43:30|13294.1|13174.1|13295.96|13175.96|13295.96|13175.96|13294.1|13174.1|9
1642952620000|2022-01-23 15:43:40|13296.11|13176.11|13294.57|13174.57|13296.11|13176.11|13294.57|13174.57|10
1642952630000|2022-01-23 15:43:50|13294.15|13174.15|13292.53|13172.53|13294.15|13174.15|13292.53|13172.53|10
1642952640000|2022-01-23 15:44:00|13292.38|13172.38|13292.04|13172.04|13292.38|13172.38|13291.98|13171.98|10
1642952650000|2022-01-23 15:44:10|13292.2|13172.2|13299.32|13179.32|13299.41|13179.41|13292.2|13172.2|10
1642952660000|2022-01-23 15:44:20|13301.17|13181.17|13302.24|13182.24|13302.57|13182.57|13300.62|13180.62|10
1642952670000|2022-01-23 15:44:30|13302.64|13182.64|13303.3|13183.3|13303.37|13183.37|13302.46|13182.46|10
1642952680000|2022-01-23 15:44:40|13303.18|13183.18|13302.44|13182.44|13303.18|13183.18|13302.39|13182.39|10
1642952690000|2022-01-23 15:44:50|13302.89|13182.89|13305.65|13185.65|13305.78|13185.78|13302.89|13182.89|10
1642952700000|2022-01-23 15:45:00|13306.12|13186.12|13305.8|13185.8|13306.12|13186.12|13305.08|13185.08|10
1642952710000|2022-01-23 15:45:10|13305.91|13185.91|13300.39|13180.39|13305.91|13185.91|13300.39|13180.39|10
1642952720000|2022-01-23 15:45:20|13300.36|13180.36|13296.87|13176.87|13300.36|13180.36|13296.76|13176.76|9
1642952730000|2022-01-23 15:45:30|13297.3|13177.3|13297.59|13177.59|13297.96|13177.96|13297.3|13177.3|10
1642952740000|2022-01-23 15:45:40|13297.69|13177.69|13296.32|13176.32|13297.69|13177.69|13296.24|13176.24|9
1642952750000|2022-01-23 15:45:50|13295.29|13175.29|13292.17|13172.17|13295.29|13175.29|13292.17|13172.17|10
1642952760000|2022-01-23 15:46:00|13291.86|13171.86|13290.9|13170.9|13291.86|13171.86|13290.6|13170.6|10
1642952770000|2022-01-23 15:46:10|13290.95|13170.95|13291.87|13171.87|13291.87|13171.87|13290.48|13170.48|9
1642952780000|2022-01-23 15:46:20|13292.05|13172.05|13291.56|13171.56|13292.53|13172.53|13291.56|13171.56|10
1642952790000|2022-01-23 15:46:30|13291.48|13171.48|13289.8|13169.8|13291.49|13171.49|13289.8|13169.8|10
1642952800000|2022-01-23 15:46:40|13288.24|13168.24|13286.23|13166.23|13288.24|13168.24|13286.23|13166.23|10
1642952810000|2022-01-23 15:46:50|13285.9|13165.9|13283.06|13163.06|13286.19|13166.19|13283.06|13163.06|10
1642952820000|2022-01-23 15:47:00|13282.06|13162.06|13277.71|13157.71|13282.06|13162.06|13277.71|13157.71|10
1642952830000|2022-01-23 15:47:10|13277.26|13157.26|13275.57|13155.57|13277.43|13157.43|13275.57|13155.57|9
1642952840000|2022-01-23 15:47:20|13276.18|13156.18|13275.46|13155.46|13277.17|13157.17|13275.46|13155.46|10
1642952850000|2022-01-23 15:47:30|13275.45|13155.45|13273.37|13153.37|13276.43|13156.43|13273.37|13153.37|10
1642952860000|2022-01-23 15:47:40|13272.48|13152.48|13272.49|13152.49|13272.53|13152.53|13272.13|13152.13|10
1642952870000|2022-01-23 15:47:50|13272.38|13152.38|13271.28|13151.28|13272.66|13152.66|13271.28|13151.28|10
1642952880000|2022-01-23 15:48:00|13271.74|13151.74|13268.14|13148.14|13271.74|13151.74|13268.14|13148.14|10
1642952890000|2022-01-23 15:48:10|13268.19|13148.19|13269.96|13149.96|13269.96|13149.96|13267.46|13147.46|10
1642952900000|2022-01-23 15:48:20|13269.95|13149.95|13269.41|13149.41|13269.95|13149.95|13268.18|13148.18|9
1642952910000|2022-01-23 15:48:30|13269.44|13149.44|13272.55|13152.55|13272.66|13152.66|13269.44|13149.44|10
1642952920000|2022-01-23 15:48:40|13271.97|13151.97|13267.27|13147.27|13271.97|13151.97|13267.27|13147.27|10
1642952930000|2022-01-23 15:48:50|13266.99|13146.99|13267.38|13147.38|13267.38|13147.38|13265.82|13145.82|10
1642952940000|2022-01-23 15:49:00|13267.33|13147.33|13268.04|13148.04|13268.04|13148.04|13266.58|13146.58|10
1642952950000|2022-01-23 15:49:10|13267.63|13147.63|13269.56|13149.56|13269.56|13149.56|13267.59|13147.59|10
1642952960000|2022-01-23 15:49:20|13269.79|13149.79|13268.99|13148.99|13269.79|13149.79|13268.75|13148.75|10
1642952970000|2022-01-23 15:49:30|13269.14|13149.14|13268.95|13148.95|13269.14|13149.14|13268.67|13148.67|10
1642952980000|2022-01-23 15:49:40|13268.73|13148.73|13266.9|13146.9|13268.73|13148.73|13266.44|13146.44|10
1642952990000|2022-01-23 15:49:50|13267.01|13147.01|13265.93|13145.93|13267.08|13147.08|13265.91|13145.91|9
1642953000000|2022-01-23 15:50:00|13265.34|13145.34|13264.15|13144.15|13265.34|13145.34|13262.93|13142.93|10
1642953010000|2022-01-23 15:50:10|13264.16|13144.16|13264.38|13144.38|13264.7|13144.7|13263.73|13143.73|10
1642953020000|2022-01-23 15:50:20|13263.75|13143.75|13260.76|13140.76|13263.75|13143.75|13260.23|13140.23|10
1642953030000|2022-01-23 15:50:30|13260.29|13140.29|13254.12|13134.12|13260.29|13140.29|13254.12|13134.12|10
1642953040000|2022-01-23 15:50:40|13252.37|13132.37|13250.32|13130.32|13252.37|13132.37|13250.03|13130.03|10
1642953050000|2022-01-23 15:50:50|13250.78|13130.78|13251.69|13131.69|13251.69|13131.69|13250.32|13130.32|10
1642953060000|2022-01-23 15:51:00|13251.59|13131.59|13252.13|13132.13|13252.7|13132.7|13251.13|13131.13|10
1642953070000|2022-01-23 15:51:10|13252.23|13132.23|13252.38|13132.38|13253.25|13133.25|13252.14|13132.14|10
1642953080000|2022-01-23 15:51:20|13253.03|13133.03|13256.77|13136.77|13256.77|13136.77|13253.03|13133.03|10
1642953090000|2022-01-23 15:51:30|13257.31|13137.31|13261.92|13141.92|13261.92|13141.92|13257.31|13137.31|10
1642953100000|2022-01-23 15:51:40|13262.51|13142.51|13268.2|13148.2|13268.2|13148.2|13262.51|13142.51|10
1642953110000|2022-01-23 15:51:50|13268.62|13148.62|13274.04|13154.04|13274.04|13154.04|13268.62|13148.62|10
1642953120000|2022-01-23 15:52:00|13274.74|13154.74|13278.19|13158.19|13278.19|13158.19|13274.74|13154.74|10
1642953130000|2022-01-23 15:52:10|13278.24|13158.24|13279.06|13159.06|13279.12|13159.12|13277.77|13157.77|10
1642953140000|2022-01-23 15:52:20|13278.73|13158.73|13280.42|13160.42|13280.46|13160.46|13278.73|13158.73|10
1642953150000|2022-01-23 15:52:30|13280.7|13160.7|13283.93|13163.93|13283.93|13163.93|13280.34|13160.34|10
1642953160000|2022-01-23 15:52:40|13284.11|13164.11|13287.35|13167.35|13287.35|13167.35|13284|13164|10
1642953170000|2022-01-23 15:52:50|13288.01|13168.01|13287.66|13167.66|13288.69|13168.69|13287.66|13167.66|10
1642953180000|2022-01-23 15:53:00|13287.78|13167.78|13289.28|13169.28|13289.45|13169.45|13287.6|13167.6|9
1642953190000|2022-01-23 15:53:10|13289.26|13169.26|13289.44|13169.44|13290.03|13170.03|13288.94|13168.94|10
1642953200000|2022-01-23 15:53:20|13289.57|13169.57|13282.66|13162.66|13289.57|13169.57|13282.66|13162.66|10
1642953210000|2022-01-23 15:53:30|13282.34|13162.34|13279.74|13159.74|13282.34|13162.34|13279.74|13159.74|10
1642953220000|2022-01-23 15:53:40|13279.38|13159.38|13275.84|13155.84|13279.38|13159.38|13275.84|13155.84|10
1642953230000|2022-01-23 15:53:50|13275.22|13155.22|13270.37|13150.37|13275.22|13155.22|13270.37|13150.37|10
1642953240000|2022-01-23 15:54:00|13270.03|13150.03|13266.59|13146.59|13270.03|13150.03|13266.59|13146.59|10
1642953250000|2022-01-23 15:54:10|13266.89|13146.89|13266.07|13146.07|13266.89|13146.89|13265.95|13145.95|9
1642953260000|2022-01-23 15:54:20|13266.34|13146.34|13270.74|13150.74|13270.74|13150.74|13266.34|13146.34|10
1642953270000|2022-01-23 15:54:30|13271.48|13151.48|13276.1|13156.1|13276.1|13156.1|13271.48|13151.48|10
1642953280000|2022-01-23 15:54:40|13276.37|13156.37|13276.68|13156.68|13277.63|13157.63|13276.37|13156.37|10
1642953290000|2022-01-23 15:54:50|13276.33|13156.33|13274.48|13154.48|13276.48|13156.48|13274.48|13154.48|10
1642953300000|2022-01-23 15:55:00|13274.42|13154.42|13275.7|13155.7|13275.72|13155.72|13273.63|13153.63|10
1642953310000|2022-01-23 15:55:10|13274.95|13154.95|13280.61|13160.61|13280.61|13160.61|13274.95|13154.95|10
1642953320000|2022-01-23 15:55:20|13280.65|13160.65|13285.21|13165.21|13285.21|13165.21|13280.65|13160.65|10
1642953330000|2022-01-23 15:55:30|13285.82|13165.82|13286.23|13166.23|13286.32|13166.32|13285.82|13165.82|10
1642953340000|2022-01-23 15:55:40|13286.91|13166.91|13286.03|13166.03|13286.91|13166.91|13285.4|13165.4|10
1642953350000|2022-01-23 15:55:50|13286.25|13166.25|13288.86|13168.86|13288.86|13168.86|13286.22|13166.22|10
1642953360000|2022-01-23 15:56:00|13288.92|13168.92|13290.38|13170.38|13290.38|13170.38|13288.76|13168.76|9
1642953370000|2022-01-23 15:56:10|13290.96|13170.96|13291.77|13171.77|13292.06|13172.06|13290.96|13170.96|8
1642953380000|2022-01-23 15:56:20|13291.72|13171.72|13296.46|13176.46|13296.46|13176.46|13291.72|13171.72|10
1642953390000|2022-01-23 15:56:30|13296.49|13176.49|13300.44|13180.44|13300.44|13180.44|13296.49|13176.49|10
1642953400000|2022-01-23 15:56:40|13300.76|13180.76|13307.75|13187.75|13307.75|13187.75|13300.76|13180.76|10
1642953410000|2022-01-23 15:56:50|13310.76|13190.76|13316.3|13196.3|13317.13|13197.13|13310.76|13190.76|10
1642953420000|2022-01-23 15:57:00|13316.78|13196.78|13320.99|13200.99|13322.99|13202.99|13316.78|13196.78|10
1642953430000|2022-01-23 15:57:10|13321.21|13201.21|13321.96|13201.96|13321.96|13201.96|13320.38|13200.38|10
1642953440000|2022-01-23 15:57:20|13322.01|13202.01|13326.1|13206.1|13326.1|13206.1|13321.72|13201.72|10
1642953450000|2022-01-23 15:57:30|13327.31|13207.31|13336.81|13216.81|13336.81|13216.81|13327.31|13207.31|10
1642953460000|2022-01-23 15:57:40|13337.24|13217.24|13344.11|13224.11|13344.11|13224.11|13337.12|13217.12|10
1642953470000|2022-01-23 15:57:50|13344.84|13224.84|13347.24|13227.24|13347.48|13227.48|13344.69|13224.69|10
1642953480000|2022-01-23 15:58:00|13346.06|13226.06|13344.39|13224.39|13347.01|13227.01|13344.39|13224.39|10
1642953490000|2022-01-23 15:58:10|13344.11|13224.11|13345.35|13225.35|13345.36|13225.36|13344.11|13224.11|10
1642953500000|2022-01-23 15:58:20|13345.51|13225.51|13346.96|13226.96|13346.96|13226.96|13345.51|13225.51|10
1642953510000|2022-01-23 15:58:30|13346.97|13226.97|13345.83|13225.83|13346.97|13226.97|13345.83|13225.83|9
1642953520000|2022-01-23 15:58:40|13346.1|13226.1|13348.64|13228.64|13348.64|13228.64|13346.1|13226.1|10
1642953530000|2022-01-23 15:58:50|13348.33|13228.33|13349.86|13229.86|13349.86|13229.86|13348.17|13228.17|10
1642953540000|2022-01-23 15:59:00|13349.94|13229.94|13354.39|13234.39|13354.39|13234.39|13349.94|13229.94|10
1642953550000|2022-01-23 15:59:10|13355.22|13235.22|13354.5|13234.5|13357.22|13237.22|13354.5|13234.5|9
1642953560000|2022-01-23 15:59:20|13354.81|13234.81|13357.19|13237.19|13357.19|13237.19|13354.17|13234.17|9
1642953570000|2022-01-23 15:59:30|13357.95|13237.95|13358.47|13238.47|13358.72|13238.72|13357.87|13237.87|9
1642953580000|2022-01-23 15:59:40|13358.56|13238.56|13355.2|13235.2|13358.56|13238.56|13355.2|13235.2|10
1642953590000|2022-01-23 15:59:50|13354.82|13234.82|13350.18|13230.18|13354.82|13234.82|13350.18|13230.18|10
1642953600000|2022-01-23 16:00:00|13351.95|13231.95|13352.93|13232.93|13353.98|13233.98|13351.95|13231.95|10
1642953610000|2022-01-23 16:00:10|13353.03|13233.03|13352.12|13232.12|13353.48|13233.48|13352.12|13232.12|10
1642953620000|2022-01-23 16:00:20|13351.89|13231.89|13350.27|13230.27|13352.2|13232.2|13349.89|13229.89|10
1642953630000|2022-01-23 16:00:30|13350.5|13230.5|13349.07|13229.07|13350.82|13230.82|13348.69|13228.69|10
1642953640000|2022-01-23 16:00:40|13349.83|13229.83|13351.46|13231.46|13351.46|13231.46|13349.8|13229.8|10
1642953650000|2022-01-23 16:00:50|13351.81|13231.81|13352.19|13232.19|13352.19|13232.19|13351.05|13231.05|10
1642953660000|2022-01-23 16:01:00|13353.36|13233.36|13368.56|13248.56|13368.56|13248.56|13353.36|13233.36|10
1642953670000|2022-01-23 16:01:10|13368.39|13248.39|13371.75|13251.75|13371.75|13251.75|13367.5|13247.5|10
1642953680000|2022-01-23 16:01:20|13371.15|13251.15|13373.11|13253.11|13374.1|13254.1|13371.13|13251.13|10
1642953690000|2022-01-23 16:01:30|13373.29|13253.29|13372.87|13252.87|13373.29|13253.29|13372.66|13252.66|10
1642953700000|2022-01-23 16:01:40|13372.75|13252.75|13374.09|13254.09|13374.55|13254.55|13372.75|13252.75|9
1642953710000|2022-01-23 16:01:50|13374.02|13254.02|13380.86|13260.86|13380.86|13260.86|13374.02|13254.02|10
1642953720000|2022-01-23 16:02:00|13381.05|13261.05|13389.76|13269.76|13390|13270|13381.05|13261.05|10
1642953730000|2022-01-23 16:02:10|13389.92|13269.92|13391.7|13271.7|13391.7|13271.7|13388.95|13268.95|10
1642953740000|2022-01-23 16:02:20|13392.88|13272.88|13388.77|13268.77|13393.31|13273.31|13388.77|13268.77|10
1642953750000|2022-01-23 16:02:30|13388.54|13268.54|13383.3|13263.3|13388.55|13268.55|13383.3|13263.3|9
1642953760000|2022-01-23 16:02:40|13381.97|13261.97|13381.41|13261.41|13381.97|13261.97|13377.7|13257.7|10
1642953770000|2022-01-23 16:02:50|13381.85|13261.85|13380.38|13260.38|13381.88|13261.88|13379.42|13259.42|10
1642953780000|2022-01-23 16:03:00|13380.11|13260.11|13377.97|13257.97|13380.11|13260.11|13377.7|13257.7|10
1642953790000|2022-01-23 16:03:10|13377.42|13257.42|13371.03|13251.03|13377.68|13257.68|13371.03|13251.03|10
1642953800000|2022-01-23 16:03:20|13369|13249|13357.54|13237.54|13369|13249|13357.54|13237.54|10
1642953810000|2022-01-23 16:03:30|13357.64|13237.64|13356.61|13236.61|13357.64|13237.64|13355.8|13235.8|9
1642953820000|2022-01-23 16:03:40|13355.89|13235.89|13360.77|13240.77|13360.77|13240.77|13355.89|13235.89|10
1642953830000|2022-01-23 16:03:50|13361.68|13241.68|13367.36|13247.36|13367.36|13247.36|13361.68|13241.68|10
1642953840000|2022-01-23 16:04:00|13367.25|13247.25|13368.74|13248.74|13368.74|13248.74|13367.25|13247.25|10
1642953850000|2022-01-23 16:04:10|13369.05|13249.05|13372.64|13252.64|13372.92|13252.92|13369.05|13249.05|10
1642953860000|2022-01-23 16:04:20|13372.14|13252.14|13375.09|13255.09|13375.09|13255.09|13372.08|13252.08|10
1642953870000|2022-01-23 16:04:30|13375.28|13255.28|13376.54|13256.54|13376.54|13256.54|13375.28|13255.28|10
1642953880000|2022-01-23 16:04:40|13376.51|13256.51|13378.68|13258.68|13379.09|13259.09|13376.17|13256.17|10
1642953890000|2022-01-23 16:04:50|13379.71|13259.71|13384|13264|13384|13264|13379.71|13259.71|10
1642953900000|2022-01-23 16:05:00|13384.54|13264.54|13389.15|13269.15|13389.15|13269.15|13384.54|13264.54|10
1642953910000|2022-01-23 16:05:10|13390.79|13270.79|13398.23|13278.23|13398.23|13278.23|13389.44|13269.44|10
1642953920000|2022-01-23 16:05:20|13399.52|13279.52|13404.79|13284.79|13404.79|13284.79|13399.52|13279.52|10
1642953930000|2022-01-23 16:05:30|13405.87|13285.87|13406.33|13286.33|13407.59|13287.59|13405.87|13285.87|10
1642953940000|2022-01-23 16:05:40|13405.3|13285.3|13404.14|13284.14|13405.3|13285.3|13403.7|13283.7|10
1642953950000|2022-01-23 16:05:50|13404.34|13284.34|13403.55|13283.55|13404.34|13284.34|13402.95|13282.95|10
1642953960000|2022-01-23 16:06:00|13403.25|13283.25|13401.65|13281.65|13403.3|13283.3|13401.65|13281.65|10
1642953970000|2022-01-23 16:06:10|13401.84|13281.84|13405.7|13285.7|13405.7|13285.7|13401.84|13281.84|10
1642953980000|2022-01-23 16:06:20|13406.19|13286.19|13409.03|13289.03|13409.03|13289.03|13406.19|13286.19|10
1642953990000|2022-01-23 16:06:30|13409.94|13289.94|13409.57|13289.57|13411.85|13291.85|13409.57|13289.57|10
1642954000000|2022-01-23 16:06:40|13410.53|13290.53|13410.32|13290.32|13411.01|13291.01|13409.28|13289.28|10
1642954010000|2022-01-23 16:06:50|13409.83|13289.83|13410.44|13290.44|13410.98|13290.98|13409.83|13289.83|10
1642954020000|2022-01-23 16:07:00|13410.55|13290.55|13412.32|13292.32|13413.32|13293.32|13410.55|13290.55|10
1642954030000|2022-01-23 16:07:10|13411.77|13291.77|13410.67|13290.67|13411.77|13291.77|13410.18|13290.18|10
1642954040000|2022-01-23 16:07:20|13410.72|13290.72|13408.84|13288.84|13410.72|13290.72|13408.19|13288.19|10
1642954050000|2022-01-23 16:07:30|13409.02|13289.02|13407.15|13287.15|13409.02|13289.02|13407.15|13287.15|10
1642954060000|2022-01-23 16:07:40|13406.82|13286.82|13406.1|13286.1|13406.82|13286.82|13404.99|13284.99|10
1642954070000|2022-01-23 16:07:50|13406.38|13286.38|13409.54|13289.54|13409.54|13289.54|13406.36|13286.36|10
1642954080000|2022-01-23 16:08:00|13409.31|13289.31|13408.21|13288.21|13410.03|13290.03|13408.21|13288.21|10
1642954090000|2022-01-23 16:08:10|13408.19|13288.19|13412.98|13292.98|13412.98|13292.98|13408.19|13288.19|10
1642954100000|2022-01-23 16:08:20|13412.58|13292.58|13421.49|13301.49|13421.49|13301.49|13412.58|13292.58|10
1642954110000|2022-01-23 16:08:30|13424.14|13304.14|13446.39|13326.39|13446.39|13326.39|13424.14|13304.14|10
1642954120000|2022-01-23 16:08:40|13448.32|13328.32|13456.9|13336.9|13456.9|13336.9|13448.23|13328.23|10
1642954130000|2022-01-23 16:08:50|13457.24|13337.24|13458.42|13338.42|13459.48|13339.48|13457.02|13337.02|10
1642954140000|2022-01-23 16:09:00|13459.89|13339.89|13458.9|13338.9|13460.52|13340.52|13458.9|13338.9|10
1642954150000|2022-01-23 16:09:10|13459.89|13339.89|13458.09|13338.09|13460.31|13340.31|13457.33|13337.33|10
1642954160000|2022-01-23 16:09:20|13459.57|13339.57|13461.76|13341.76|13461.86|13341.86|13459.57|13339.57|10
1642954170000|2022-01-23 16:09:30|13461.44|13341.44|13460.16|13340.16|13461.44|13341.44|13460.16|13340.16|10
1642954180000|2022-01-23 16:09:40|13459.25|13339.25|13456.31|13336.31|13459.25|13339.25|13456.1|13336.1|10
1642954190000|2022-01-23 16:09:50|13456.04|13336.04|13458.83|13338.83|13459.42|13339.42|13456.04|13336.04|10
1642954200000|2022-01-23 16:10:00|13459.68|13339.68|13458.86|13338.86|13461.92|13341.92|13458.86|13338.86|10
1642954210000|2022-01-23 16:10:10|13459.03|13339.03|13456.36|13336.36|13459.03|13339.03|13456.36|13336.36|10
1642954220000|2022-01-23 16:10:20|13456.96|13336.96|13456.58|13336.58|13457.17|13337.17|13455.79|13335.79|10
1642954230000|2022-01-23 16:10:30|13456.82|13336.82|13458.28|13338.28|13458.28|13338.28|13456.69|13336.69|10
1642954240000|2022-01-23 16:10:40|13458.49|13338.49|13454.36|13334.36|13458.49|13338.49|13454.36|13334.36|10
1642954250000|2022-01-23 16:10:50|13453.74|13333.74|13448.06|13328.06|13453.74|13333.74|13448.06|13328.06|10
1642954260000|2022-01-23 16:11:00|13447.44|13327.44|13444.79|13324.79|13447.44|13327.44|13444.79|13324.79|10
1642954270000|2022-01-23 16:11:10|13444.06|13324.06|13440.93|13320.93|13444.06|13324.06|13440.9|13320.9|10
1642954280000|2022-01-23 16:11:20|13440.88|13320.88|13443.17|13323.17|13443.17|13323.17|13440.88|13320.88|9
1642954290000|2022-01-23 16:11:30|13443.61|13323.61|13446.09|13326.09|13446.09|13326.09|13443.61|13323.61|10
1642954300000|2022-01-23 16:11:40|13446|13326|13445.29|13325.29|13447.75|13327.75|13445.29|13325.29|10
1642954310000|2022-01-23 16:11:50|13444.85|13324.85|13444.91|13324.91|13444.91|13324.91|13444.15|13324.15|10
1642954320000|2022-01-23 16:12:00|13445.6|13325.6|13443.8|13323.8|13445.6|13325.6|13443.53|13323.53|10
1642954330000|2022-01-23 16:12:10|13444.42|13324.42|13446.13|13326.13|13446.13|13326.13|13444.42|13324.42|10
1642954340000|2022-01-23 16:12:20|13446.16|13326.16|13448.7|13328.7|13448.86|13328.86|13446.16|13326.16|10
1642954350000|2022-01-23 16:12:30|13449.76|13329.76|13442.1|13322.1|13449.76|13329.76|13442.1|13322.1|10
1642954360000|2022-01-23 16:12:40|13442.11|13322.11|13437.84|13317.84|13442.11|13322.11|13437.84|13317.84|10
1642954370000|2022-01-23 16:12:50|13437.25|13317.25|13437.53|13317.53|13437.53|13317.53|13436.65|13316.65|10
1642954380000|2022-01-23 16:13:00|13437.21|13317.21|13435.76|13315.76|13437.37|13317.37|13435.67|13315.67|10
1642954390000|2022-01-23 16:13:10|13435.59|13315.59|13431.94|13311.94|13435.59|13315.59|13431.94|13311.94|10
1642954400000|2022-01-23 16:13:20|13430.96|13310.96|13428.99|13308.99|13431.2|13311.2|13428.5|13308.5|10
1642954410000|2022-01-23 16:13:30|13428.84|13308.84|13426.26|13306.26|13429.09|13309.09|13426.26|13306.26|10
1642954420000|2022-01-23 16:13:40|13425.86|13305.86|13423.89|13303.89|13425.86|13305.86|13423.73|13303.73|10
1642954430000|2022-01-23 16:13:50|13423.74|13303.74|13422.12|13302.12|13424.15|13304.15|13422.12|13302.12|10
1642954440000|2022-01-23 16:14:00|13421.44|13301.44|13418.7|13298.7|13421.44|13301.44|13418.7|13298.7|9
1642954450000|2022-01-23 16:14:10|13418.97|13298.97|13414.43|13294.43|13418.97|13298.97|13414.43|13294.43|10
1642954460000|2022-01-23 16:14:20|13413.97|13293.97|13412.55|13292.55|13413.97|13293.97|13412.11|13292.11|10
1642954470000|2022-01-23 16:14:30|13413.13|13293.13|13412.53|13292.53|13413.13|13293.13|13412.43|13292.43|10
1642954480000|2022-01-23 16:14:40|13412.43|13292.43|13412.94|13292.94|13413.56|13293.56|13412.43|13292.43|9
1642954490000|2022-01-23 16:14:50|13412.96|13292.96|13415.87|13295.87|13415.87|13295.87|13412.82|13292.82|10
1642954500000|2022-01-23 16:15:00|13415.36|13295.36|13412.69|13292.69|13415.52|13295.52|13412.55|13292.55|9
1642954510000|2022-01-23 16:15:10|13412.55|13292.55|13410.4|13290.4|13412.55|13292.55|13410.4|13290.4|10
1642954520000|2022-01-23 16:15:20|13411.45|13291.45|13414.14|13294.14|13414.14|13294.14|13411.45|13291.45|10
1642954530000|2022-01-23 16:15:30|13414.2|13294.2|13415.54|13295.54|13415.95|13295.95|13414.2|13294.2|10
1642954540000|2022-01-23 16:15:40|13415.77|13295.77|13416.89|13296.89|13416.89|13296.89|13415.77|13295.77|10
1642954550000|2022-01-23 16:15:50|13417.1|13297.1|13421.35|13301.35|13421.35|13301.35|13417.1|13297.1|10
1642954560000|2022-01-23 16:16:00|13421.51|13301.51|13424.95|13304.95|13424.95|13304.95|13421.15|13301.15|10
1642954570000|2022-01-23 16:16:10|13424.97|13304.97|13429.72|13309.72|13429.72|13309.72|13424.97|13304.97|10
1642954580000|2022-01-23 16:16:20|13431.64|13311.64|13440.69|13320.69|13440.69|13320.69|13431.43|13311.43|10
1642954590000|2022-01-23 16:16:30|13441.37|13321.37|13440.03|13320.03|13441.37|13321.37|13439.49|13319.49|10
1642954600000|2022-01-23 16:16:40|13440.09|13320.09|13440.86|13320.86|13441.71|13321.71|13440.09|13320.09|10
1642954610000|2022-01-23 16:16:50|13440.48|13320.48|13438.21|13318.21|13440.66|13320.66|13438.21|13318.21|10
1642954620000|2022-01-23 16:17:00|13438.26|13318.26|13435.43|13315.43|13438.26|13318.26|13435.29|13315.29|10
1642954630000|2022-01-23 16:17:10|13435.38|13315.38|13435.13|13315.13|13435.91|13315.91|13435|13315|10
1642954640000|2022-01-23 16:17:20|13435.17|13315.17|13432.79|13312.79|13435.17|13315.17|13432.59|13312.59|10
1642954650000|2022-01-23 16:17:30|13432.96|13312.96|13434.33|13314.33|13434.4|13314.4|13432.96|13312.96|9
1642954660000|2022-01-23 16:17:40|13435.37|13315.37|13435.24|13315.24|13435.61|13315.61|13434.88|13314.88|10
1642954670000|2022-01-23 16:17:50|13435.18|13315.18|13435.88|13315.88|13436.11|13316.11|13435.18|13315.18|10
1642954680000|2022-01-23 16:18:00|13436.17|13316.17|13436.57|13316.57|13436.9|13316.9|13435.58|13315.58|10
1642954690000|2022-01-23 16:18:10|13436.77|13316.77|13440.03|13320.03|13440.03|13320.03|13436.77|13316.77|10
1642954700000|2022-01-23 16:18:20|13440.32|13320.32|13446.76|13326.76|13446.76|13326.76|13440.32|13320.32|10
1642954710000|2022-01-23 16:18:30|13446.78|13326.78|13446.15|13326.15|13447.59|13327.59|13446.15|13326.15|10
1642954720000|2022-01-23 16:18:40|13446.99|13326.99|13447.83|13327.83|13447.83|13327.83|13446.96|13326.96|9
1642954730000|2022-01-23 16:18:50|13448.97|13328.97|13445.96|13325.96|13448.97|13328.97|13445.87|13325.87|9
1642954740000|2022-01-23 16:19:00|13445.65|13325.65|13446.85|13326.85|13447.08|13327.08|13445.45|13325.45|10
1642954750000|2022-01-23 16:19:10|13447.34|13327.34|13445.41|13325.41|13447.47|13327.47|13445.41|13325.41|10
1642954760000|2022-01-23 16:19:20|13444.87|13324.87|13440.95|13320.95|13444.87|13324.87|13440.95|13320.95|10
1642954770000|2022-01-23 16:19:30|13440.16|13320.16|13438.91|13318.91|13440.16|13320.16|13438.08|13318.08|10
1642954780000|2022-01-23 16:19:40|13439.17|13319.17|13438.99|13318.99|13439.36|13319.36|13438.77|13318.77|10
1642954790000|2022-01-23 16:19:50|13439.04|13319.04|13438.84|13318.84|13439.04|13319.04|13437.95|13317.95|10
1642954800000|2022-01-23 16:20:00|13438.63|13318.63|13437.23|13317.23|13438.7|13318.7|13437.23|13317.23|10
1642954810000|2022-01-23 16:20:10|13437.1|13317.1|13433.72|13313.72|13437.1|13317.1|13433.72|13313.72|10
1642954820000|2022-01-23 16:20:20|13433.08|13313.08|13434.49|13314.49|13434.49|13314.49|13432.23|13312.23|10
1642954830000|2022-01-23 16:20:30|13435.16|13315.16|13434.73|13314.73|13435.74|13315.74|13434.66|13314.66|10
1642954840000|2022-01-23 16:20:40|13434.09|13314.09|13433.26|13313.26|13434.09|13314.09|13433.06|13313.06|10
1642954850000|2022-01-23 16:20:50|13433.16|13313.16|13431.33|13311.33|13433.16|13313.16|13431.16|13311.16|10
1642954860000|2022-01-23 16:21:00|13430.87|13310.87|13429.61|13309.61|13430.87|13310.87|13429.61|13309.61|10
1642954870000|2022-01-23 16:21:10|13429.84|13309.84|13431.18|13311.18|13431.18|13311.18|13429.84|13309.84|10
1642954880000|2022-01-23 16:21:20|13430.96|13310.96|13431.92|13311.92|13432.25|13312.25|13430.96|13310.96|10
1642954890000|2022-01-23 16:21:30|13431.99|13311.99|13433.04|13313.04|13433.04|13313.04|13431.78|13311.78|10
1642954900000|2022-01-23 16:21:40|13434.12|13314.12|13437.56|13317.56|13437.56|13317.56|13434.09|13314.09|10
1642954910000|2022-01-23 16:21:50|13438.18|13318.18|13440.76|13320.76|13440.76|13320.76|13438.13|13318.13|10
1642954920000|2022-01-23 16:22:00|13440.73|13320.73|13440.76|13320.76|13441.32|13321.32|13440.64|13320.64|10
1642954930000|2022-01-23 16:22:10|13440.65|13320.65|13440.16|13320.16|13440.65|13320.65|13439.75|13319.75|10
1642954940000|2022-01-23 16:22:20|13439.45|13319.45|13440.5|13320.5|13440.5|13320.5|13439.06|13319.06|10
1642954950000|2022-01-23 16:22:30|13441.71|13321.71|13444.73|13324.73|13445.46|13325.46|13441.71|13321.71|10
1642954960000|2022-01-23 16:22:40|13444.31|13324.31|13439.69|13319.69|13444.31|13324.31|13439.69|13319.69|10
1642954970000|2022-01-23 16:22:50|13439.12|13319.12|13436.45|13316.45|13439.12|13319.12|13436.21|13316.21|9
1642954980000|2022-01-23 16:23:00|13435.93|13315.93|13432.75|13312.75|13436.06|13316.06|13432.46|13312.46|10
1642954990000|2022-01-23 16:23:10|13432.59|13312.59|13432.58|13312.58|13433.51|13313.51|13432.58|13312.58|9
1642955000000|2022-01-23 16:23:20|13432.52|13312.52|13433.07|13313.07|13433.8|13313.8|13432.52|13312.52|10
1642955010000|2022-01-23 16:23:30|13433.4|13313.4|13432.58|13312.58|13434.33|13314.33|13432.42|13312.42|10
1642955020000|2022-01-23 16:23:40|13431.65|13311.65|13426.29|13306.29|13431.66|13311.66|13426.29|13306.29|10
1642955030000|2022-01-23 16:23:50|13423.06|13303.06|13415.26|13295.26|13423.06|13303.06|13415.26|13295.26|10
1642955040000|2022-01-23 16:24:00|13414.31|13294.31|13403.74|13283.74|13414.31|13294.31|13403.74|13283.74|10
1642955050000|2022-01-23 16:24:10|13403.65|13283.65|13401.46|13281.46|13403.65|13283.65|13400.32|13280.32|10
1642955060000|2022-01-23 16:24:20|13400.88|13280.88|13394.02|13274.02|13400.88|13280.88|13394.02|13274.02|10
1642955070000|2022-01-23 16:24:30|13392.94|13272.94|13389.83|13269.83|13392.94|13272.94|13389.68|13269.68|10
1642955080000|2022-01-23 16:24:40|13390.16|13270.16|13381.45|13261.45|13390.16|13270.16|13381.45|13261.45|10
1642955090000|2022-01-23 16:24:50|13381.18|13261.18|13377.41|13257.41|13381.18|13261.18|13377.41|13257.41|10
1642955100000|2022-01-23 16:25:00|13376.46|13256.46|13364.46|13244.46|13376.46|13256.46|13364.46|13244.46|10
1642955110000|2022-01-23 16:25:10|13360.65|13240.65|13348.52|13228.52|13360.65|13240.65|13348.52|13228.52|10
1642955120000|2022-01-23 16:25:20|13345.11|13225.11|13337.13|13217.13|13345.11|13225.11|13337.13|13217.13|10
1642955130000|2022-01-23 16:25:30|13337.01|13217.01|13335.51|13215.51|13337.77|13217.77|13335.41|13215.41|10
1642955140000|2022-01-23 16:25:40|13335.34|13215.34|13332.85|13212.85|13335.34|13215.34|13332.85|13212.85|10
1642955150000|2022-01-23 16:25:50|13332.64|13212.64|13331.83|13211.83|13332.64|13212.64|13330.62|13210.62|10
1642955160000|2022-01-23 16:26:00|13331.93|13211.93|13333.45|13213.45|13333.45|13213.45|13331.87|13211.87|10
1642955170000|2022-01-23 16:26:10|13333.21|13213.21|13335.27|13215.27|13335.27|13215.27|13333.08|13213.08|10
1642955180000|2022-01-23 16:26:20|13335.77|13215.77|13334.22|13214.22|13336.98|13216.98|13334.22|13214.22|9
1642955190000|2022-01-23 16:26:30|13332.93|13212.93|13327.36|13207.36|13332.93|13212.93|13327.36|13207.36|9
1642955200000|2022-01-23 16:26:40|13326.59|13206.59|13327.07|13207.07|13327.41|13207.41|13326.59|13206.59|10
1642955210000|2022-01-23 16:26:50|13327.64|13207.64|13326.78|13206.78|13327.64|13207.64|13326.58|13206.58|10
1642955220000|2022-01-23 16:27:00|13328.05|13208.05|13329.41|13209.41|13329.94|13209.94|13328.05|13208.05|8
1642955230000|2022-01-23 16:27:10|13329.95|13209.95|13332.15|13212.15|13332.15|13212.15|13329.48|13209.48|10
1642955240000|2022-01-23 16:27:20|13332.62|13212.62|13337.47|13217.47|13337.47|13217.47|13332.62|13212.62|10
1642955250000|2022-01-23 16:27:30|13337.83|13217.83|13338.49|13218.49|13338.71|13218.71|13337.66|13217.66|10
1642955260000|2022-01-23 16:27:40|13338.61|13218.61|13338.12|13218.12|13338.91|13218.91|13338.1|13218.1|9
1642955270000|2022-01-23 16:27:50|13338.06|13218.06|13336.95|13216.95|13338.33|13218.33|13336.95|13216.95|9
1642955280000|2022-01-23 16:28:00|13336.22|13216.22|13335.77|13215.77|13336.95|13216.95|13335.77|13215.77|10
1642955290000|2022-01-23 16:28:10|13336.01|13216.01|13327.32|13207.32|13336.01|13216.01|13327.32|13207.32|10
1642955300000|2022-01-23 16:28:20|13326.31|13206.31|13324.56|13204.56|13326.38|13206.38|13324.56|13204.56|10
1642955310000|2022-01-23 16:28:30|13324.29|13204.29|13324.78|13204.78|13325.24|13205.24|13323.85|13203.85|10
1642955320000|2022-01-23 16:28:40|13324.59|13204.59|13323.22|13203.22|13325.7|13205.7|13323.22|13203.22|10
1642955330000|2022-01-23 16:28:50|13323.14|13203.14|13317.97|13197.97|13323.14|13203.14|13317.47|13197.47|10
1642955340000|2022-01-23 16:29:00|13317.89|13197.89|13315.03|13195.03|13318.36|13198.36|13315.03|13195.03|10
1642955350000|2022-01-23 16:29:10|13314.3|13194.3|13309.4|13189.4|13314.3|13194.3|13309.4|13189.4|10
1642955360000|2022-01-23 16:29:20|13310.03|13190.03|13310.46|13190.46|13310.71|13190.71|13308.51|13188.51|9
1642955370000|2022-01-23 16:29:30|13310.5|13190.5|13308.7|13188.7|13310.56|13190.56|13308.7|13188.7|8
1642955380000|2022-01-23 16:29:40|13308.24|13188.24|13305.28|13185.28|13308.24|13188.24|13305.28|13185.28|10
1642955390000|2022-01-23 16:29:50|13304.78|13184.78|13300.99|13180.99|13304.78|13184.78|13300.99|13180.99|10
1642955400000|2022-01-23 16:30:00|13300.94|13180.94|13295.51|13175.51|13300.94|13180.94|13295.08|13175.08|10
1642955410000|2022-01-23 16:30:10|13295.1|13175.1|13293.06|13173.06|13295.39|13175.39|13293.06|13173.06|10
1642955420000|2022-01-23 16:30:20|13291.84|13171.84|13288.42|13168.42|13291.84|13171.84|13288.26|13168.26|10
1642955430000|2022-01-23 16:30:30|13289.17|13169.17|13290.11|13170.11|13290.11|13170.11|13288.89|13168.89|10
1642955440000|2022-01-23 16:30:40|13292.16|13172.16|13298.96|13178.96|13299.02|13179.02|13292.16|13172.16|10
1642955450000|2022-01-23 16:30:50|13300.54|13180.54|13313.21|13193.21|13313.21|13193.21|13300.54|13180.54|10
1642955460000|2022-01-23 16:31:00|13313.87|13193.87|13318.98|13198.98|13318.98|13198.98|13313.87|13193.87|10
1642955470000|2022-01-23 16:31:10|13319.57|13199.57|13325.24|13205.24|13325.24|13205.24|13319.57|13199.57|10
1642955480000|2022-01-23 16:31:20|13325.29|13205.29|13326.97|13206.97|13328.28|13208.28|13324.88|13204.88|10
1642955490000|2022-01-23 16:31:30|13326.47|13206.47|13322.22|13202.22|13326.47|13206.47|13321.48|13201.48|10
1642955500000|2022-01-23 16:31:40|13321.79|13201.79|13318.47|13198.47|13321.79|13201.79|13318.47|13198.47|10
1642955510000|2022-01-23 16:31:50|13317.07|13197.07|13312.92|13192.92|13317.07|13197.07|13312.92|13192.92|10
1642955520000|2022-01-23 16:32:00|13312.71|13192.71|13307.73|13187.73|13312.71|13192.71|13307.72|13187.72|10
1642955530000|2022-01-23 16:32:10|13307.64|13187.64|13303.82|13183.82|13307.64|13187.64|13303.82|13183.82|10
1642955540000|2022-01-23 16:32:20|13304.01|13184.01|13300.34|13180.34|13304.01|13184.01|13300.29|13180.29|10
1642955550000|2022-01-23 16:32:30|13300.27|13180.27|13302.22|13182.22|13302.36|13182.36|13299.91|13179.91|10
1642955560000|2022-01-23 16:32:40|13303.48|13183.48|13307.73|13187.73|13307.73|13187.73|13303.48|13183.48|10
1642955570000|2022-01-23 16:32:50|13308.44|13188.44|13312.48|13192.48|13312.48|13192.48|13308.44|13188.44|10
1642955580000|2022-01-23 16:33:00|13312.75|13192.75|13315.23|13195.23|13315.23|13195.23|13312.75|13192.75|10
1642955590000|2022-01-23 16:33:10|13315.93|13195.93|13314.39|13194.39|13317.76|13197.76|13314.39|13194.39|10
1642955600000|2022-01-23 16:33:20|13314.67|13194.67|13308.56|13188.56|13314.67|13194.67|13308.41|13188.41|10
1642955610000|2022-01-23 16:33:30|13308.24|13188.24|13303.98|13183.98|13308.48|13188.48|13303.98|13183.98|10
1642955620000|2022-01-23 16:33:40|13304|13184|13302.05|13182.05|13304|13184|13301.64|13181.64|10
1642955630000|2022-01-23 16:33:50|13302.28|13182.28|13303.38|13183.38|13303.78|13183.78|13302.28|13182.28|10
1642955640000|2022-01-23 16:34:00|13303.35|13183.35|13306.45|13186.45|13306.83|13186.83|13303.35|13183.35|10
1642955650000|2022-01-23 16:34:10|13306.43|13186.43|13308.98|13188.98|13308.98|13188.98|13306.19|13186.19|10
1642955660000|2022-01-23 16:34:20|13308.66|13188.66|13307.2|13187.2|13308.66|13188.66|13306.95|13186.95|10
1642955670000|2022-01-23 16:34:30|13307.25|13187.25|13309.79|13189.79|13309.97|13189.97|13307.2|13187.2|10
1642955680000|2022-01-23 16:34:40|13309.56|13189.56|13315.6|13195.6|13315.74|13195.74|13309.56|13189.56|10
1642955690000|2022-01-23 16:34:50|13316.31|13196.31|13317.02|13197.02|13317.26|13197.26|13316.22|13196.22|10
1642955700000|2022-01-23 16:35:00|13317.14|13197.14|13321.58|13201.58|13321.58|13201.58|13317.14|13197.14|10
1642955710000|2022-01-23 16:35:10|13321.78|13201.78|13325.95|13205.95|13326.28|13206.28|13321.62|13201.62|10
1642955720000|2022-01-23 16:35:20|13326.24|13206.24|13326.25|13206.25|13326.25|13206.25|13325.67|13205.67|10
1642955730000|2022-01-23 16:35:30|13326.21|13206.21|13326.08|13206.08|13326.42|13206.42|13325.25|13205.25|9
1642955740000|2022-01-23 16:35:40|13325.87|13205.87|13329.11|13209.11|13329.11|13209.11|13325.87|13205.87|10
1642955750000|2022-01-23 16:35:50|13329.47|13209.47|13331.13|13211.13|13331.26|13211.26|13329.16|13209.16|9
1642955760000|2022-01-23 16:36:00|13331.2|13211.2|13332.28|13212.28|13332.85|13212.85|13331.2|13211.2|10
1642955770000|2022-01-23 16:36:10|13332.12|13212.12|13335.9|13215.9|13335.9|13215.9|13332.12|13212.12|10
1642955780000|2022-01-23 16:36:20|13338.19|13218.19|13340.43|13220.43|13340.43|13220.43|13338.19|13218.19|10
1642955790000|2022-01-23 16:36:30|13340.58|13220.58|13344.53|13224.53|13344.53|13224.53|13340.58|13220.58|9
1642955800000|2022-01-23 16:36:40|13344.9|13224.9|13346.59|13226.59|13346.59|13226.59|13344.9|13224.9|9
1642955810000|2022-01-23 16:36:50|13346.44|13226.44|13345.54|13225.54|13346.97|13226.97|13345.28|13225.28|9
1642955820000|2022-01-23 16:37:00|13345.36|13225.36|13346.62|13226.62|13346.62|13226.62|13345.36|13225.36|10
1642955830000|2022-01-23 16:37:10|13347.15|13227.15|13349.56|13229.56|13350.11|13230.11|13347.15|13227.15|10
1642955840000|2022-01-23 16:37:20|13350.35|13230.35|13352.76|13232.76|13352.76|13232.76|13350.35|13230.35|10
1642955850000|2022-01-23 16:37:30|13354.3|13234.3|13356.13|13236.13|13356.13|13236.13|13354.3|13234.3|9
1642955860000|2022-01-23 16:37:40|13356.03|13236.03|13360.42|13240.42|13360.42|13240.42|13356.03|13236.03|10
1642955870000|2022-01-23 16:37:50|13359.9|13239.9|13357.7|13237.7|13359.9|13239.9|13357.7|13237.7|9
1642955880000|2022-01-23 16:38:00|13357.96|13237.96|13359.7|13239.7|13360.54|13240.54|13357.93|13237.93|10
1642955890000|2022-01-23 16:38:10|13359.21|13239.21|13352.45|13232.45|13359.21|13239.21|13352.22|13232.22|10
1642955900000|2022-01-23 16:38:20|13351.03|13231.03|13348.58|13228.58|13351.03|13231.03|13348.25|13228.25|10
1642955910000|2022-01-23 16:38:30|13348.44|13228.44|13341.65|13221.65|13348.64|13228.64|13341.65|13221.65|10
1642955920000|2022-01-23 16:38:40|13341.67|13221.67|13345.11|13225.11|13345.11|13225.11|13341.56|13221.56|10
1642955930000|2022-01-23 16:38:50|13345.06|13225.06|13343.82|13223.82|13345.39|13225.39|13343.82|13223.82|10
1642955940000|2022-01-23 16:39:00|13342.3|13222.3|13337.99|13217.99|13342.3|13222.3|13337.99|13217.99|10
1642955950000|2022-01-23 16:39:10|13337.74|13217.74|13333.69|13213.69|13337.74|13217.74|13333.69|13213.69|10
1642955960000|2022-01-23 16:39:20|13333.06|13213.06|13326.43|13206.43|13333.06|13213.06|13326.43|13206.43|10
1642955970000|2022-01-23 16:39:30|13326.38|13206.38|13324.74|13204.74|13326.38|13206.38|13324.63|13204.63|10
1642955980000|2022-01-23 16:39:40|13325.03|13205.03|13327.62|13207.62|13327.62|13207.62|13325|13205|9
1642955990000|2022-01-23 16:39:50|13326.18|13206.18|13328.66|13208.66|13328.69|13208.69|13326.18|13206.18|10
1642956000000|2022-01-23 16:40:00|13329.23|13209.23|13332.4|13212.4|13332.4|13212.4|13329.23|13209.23|10
1642956010000|2022-01-23 16:40:10|13332.86|13212.86|13335.59|13215.59|13335.59|13215.59|13332.86|13212.86|10
1642956020000|2022-01-23 16:40:20|13335.47|13215.47|13336.12|13216.12|13336.22|13216.22|13335.38|13215.38|10
1642956030000|2022-01-23 16:40:30|13336.44|13216.44|13335.82|13215.82|13336.79|13216.79|13335.52|13215.52|10
1642956040000|2022-01-23 16:40:40|13335.93|13215.93|13334.65|13214.65|13335.93|13215.93|13333.96|13213.96|10
1642956050000|2022-01-23 16:40:50|13334.73|13214.73|13336.76|13216.76|13336.76|13216.76|13334.73|13214.73|9
1642956060000|2022-01-23 16:41:00|13336.6|13216.6|13338.57|13218.57|13339.09|13219.09|13336.6|13216.6|10
1642956070000|2022-01-23 16:41:10|13339.16|13219.16|13341.98|13221.98|13341.98|13221.98|13339.16|13219.16|10
1642956080000|2022-01-23 16:41:20|13342.6|13222.6|13346.36|13226.36|13346.36|13226.36|13342.54|13222.54|10
1642956090000|2022-01-23 16:41:30|13346.68|13226.68|13347.06|13227.06|13347.31|13227.31|13346.34|13226.34|10
1642956100000|2022-01-23 16:41:40|13347.19|13227.19|13348.02|13228.02|13348.02|13228.02|13346.61|13226.61|10
1642956110000|2022-01-23 16:41:50|13347.98|13227.98|13344.12|13224.12|13347.98|13227.98|13344.12|13224.12|10
1642956120000|2022-01-23 16:42:00|13344.18|13224.18|13342.25|13222.25|13344.18|13224.18|13342.12|13222.12|10
1642956130000|2022-01-23 16:42:10|13342.24|13222.24|13340.15|13220.15|13342.5|13222.5|13340.15|13220.15|10
1642956140000|2022-01-23 16:42:20|13339.57|13219.57|13338.54|13218.54|13339.57|13219.57|13338.35|13218.35|10
1642956150000|2022-01-23 16:42:30|13338.6|13218.6|13338.91|13218.91|13339.54|13219.54|13338.56|13218.56|10
1642956160000|2022-01-23 16:42:40|13339.32|13219.32|13340.34|13220.34|13340.34|13220.34|13339.23|13219.23|10
1642956170000|2022-01-23 16:42:50|13340.68|13220.68|13341.58|13221.58|13341.58|13221.58|13340.09|13220.09|10
1642956180000|2022-01-23 16:43:00|13341.47|13221.47|13340.12|13220.12|13341.57|13221.57|13340.12|13220.12|10
1642956190000|2022-01-23 16:43:10|13340.17|13220.17|13339.26|13219.26|13340.28|13220.28|13339.14|13219.14|10
1642956200000|2022-01-23 16:43:20|13339.47|13219.47|13338.07|13218.07|13339.47|13219.47|13337.88|13217.88|10
1642956210000|2022-01-23 16:43:30|13337.69|13217.69|13334.69|13214.69|13337.93|13217.93|13334.69|13214.69|10
1642956220000|2022-01-23 16:43:40|13335.92|13215.92|13337.2|13217.2|13337.2|13217.2|13335.92|13215.92|9
1642956230000|2022-01-23 16:43:50|13337.21|13217.21|13339.14|13219.14|13339.14|13219.14|13337.21|13217.21|10
1642956240000|2022-01-23 16:44:00|13339.6|13219.6|13340.87|13220.87|13341.16|13221.16|13339.33|13219.33|9
1642956250000|2022-01-23 16:44:10|13340.23|13220.23|13340.56|13220.56|13340.87|13220.87|13339.74|13219.74|10
1642956260000|2022-01-23 16:44:20|13340.71|13220.71|13343.05|13223.05|13343.05|13223.05|13340.71|13220.71|9
1642956270000|2022-01-23 16:44:30|13343.21|13223.21|13341.9|13221.9|13343.34|13223.34|13341.9|13221.9|10
1642956280000|2022-01-23 16:44:40|13341.67|13221.67|13337.44|13217.44|13341.67|13221.67|13337.44|13217.44|10
1642956290000|2022-01-23 16:44:50|13337.43|13217.43|13334.65|13214.65|13337.69|13217.69|13334.61|13214.61|10
1642956300000|2022-01-23 16:45:00|13334.77|13214.77|13335.08|13215.08|13335.32|13215.32|13334.56|13214.56|10
1642956310000|2022-01-23 16:45:10|13335.15|13215.15|13337.11|13217.11|13337.11|13217.11|13334.89|13214.89|9
1642956320000|2022-01-23 16:45:20|13337|13217|13342.08|13222.08|13342.08|13222.08|13337|13217|10
1642956330000|2022-01-23 16:45:30|13342.92|13222.92|13348.78|13228.78|13348.78|13228.78|13342.92|13222.92|10
1642956340000|2022-01-23 16:45:40|13349.02|13229.02|13353.76|13233.76|13353.96|13233.96|13349.02|13229.02|10
1642956350000|2022-01-23 16:45:50|13353.84|13233.84|13355.27|13235.27|13355.27|13235.27|13353.84|13233.84|10
1642956360000|2022-01-23 16:46:00|13355.77|13235.77|13357.91|13237.91|13357.91|13237.91|13355.77|13235.77|10
1642956370000|2022-01-23 16:46:10|13358.68|13238.68|13358.19|13238.19|13358.76|13238.76|13358.08|13238.08|10
1642956380000|2022-01-23 16:46:20|13357.74|13237.74|13362.1|13242.1|13362.1|13242.1|13357.74|13237.74|10
1642956390000|2022-01-23 16:46:30|13362.9|13242.9|13365.79|13245.79|13365.79|13245.79|13362.9|13242.9|10
1642956400000|2022-01-23 16:46:40|13365.96|13245.96|13367.71|13247.71|13367.71|13247.71|13365.96|13245.96|10
1642956410000|2022-01-23 16:46:50|13367.98|13247.98|13374.19|13254.19|13374.19|13254.19|13367.98|13247.98|10
1642956420000|2022-01-23 16:47:00|13375.42|13255.42|13380.02|13260.02|13380.02|13260.02|13375.42|13255.42|10
1642956430000|2022-01-23 16:47:10|13380.01|13260.01|13386.57|13266.57|13386.57|13266.57|13380.01|13260.01|10
1642956440000|2022-01-23 16:47:20|13387.31|13267.31|13383.5|13263.5|13387.31|13267.31|13383.5|13263.5|9
1642956450000|2022-01-23 16:47:30|13383.09|13263.09|13378.78|13258.78|13383.09|13263.09|13378.78|13258.78|10
1642956460000|2022-01-23 16:47:40|13378.4|13258.4|13375.08|13255.08|13378.4|13258.4|13374.62|13254.62|10
1642956470000|2022-01-23 16:47:50|13375.05|13255.05|13373.57|13253.57|13375.05|13255.05|13373.35|13253.35|10
1642956480000|2022-01-23 16:48:00|13373.75|13253.75|13373.47|13253.47|13374.15|13254.15|13372.97|13252.97|10
1642956490000|2022-01-23 16:48:10|13373.51|13253.51|13375.38|13255.38|13375.38|13255.38|13373.4|13253.4|10
1642956500000|2022-01-23 16:48:20|13375.72|13255.72|13378.17|13258.17|13378.17|13258.17|13375.72|13255.72|10
1642956510000|2022-01-23 16:48:30|13378.78|13258.78|13381.14|13261.14|13381.14|13261.14|13378.78|13258.78|10
1642956520000|2022-01-23 16:48:40|13381.12|13261.12|13382.62|13262.62|13382.75|13262.75|13381.12|13261.12|10
1642956530000|2022-01-23 16:48:50|13382.46|13262.46|13380.42|13260.42|13382.46|13262.46|13380.42|13260.42|10
1642956540000|2022-01-23 16:49:00|13380.48|13260.48|13377.38|13257.38|13380.48|13260.48|13377.38|13257.38|9
1642956550000|2022-01-23 16:49:10|13377.75|13257.75|13371.8|13251.8|13377.75|13257.75|13371.8|13251.8|9
1642956560000|2022-01-23 16:49:20|13370.33|13250.33|13367.6|13247.6|13370.33|13250.33|13367.6|13247.6|10
1642956570000|2022-01-23 16:49:30|13367.86|13247.86|13366.99|13246.99|13368.43|13248.43|13366.99|13246.99|10
1642956580000|2022-01-23 16:49:40|13366.89|13246.89|13365.73|13245.73|13366.89|13246.89|13365.73|13245.73|10
1642956590000|2022-01-23 16:49:50|13365.7|13245.7|13365.2|13245.2|13365.73|13245.73|13365.03|13245.03|8
1642956600000|2022-01-23 16:50:00|13365.52|13245.52|13366.35|13246.35|13366.44|13246.44|13365.52|13245.52|10
1642956610000|2022-01-23 16:50:10|13366.65|13246.65|13367.26|13247.26|13367.26|13247.26|13366.65|13246.65|10
1642956620000|2022-01-23 16:50:20|13367.04|13247.04|13366.89|13246.89|13367.52|13247.52|13366.78|13246.78|7
1642956630000|2022-01-23 16:50:30|13366.91|13246.91|13366.51|13246.51|13367.46|13247.46|13366.51|13246.51|9
1642956640000|2022-01-23 16:50:40|13366.09|13246.09|13365.4|13245.4|13366.09|13246.09|13365.4|13245.4|10
1642956650000|2022-01-23 16:50:50|13365.16|13245.16|13365.6|13245.6|13365.67|13245.67|13365.1|13245.1|9
1642956660000|2022-01-23 16:51:00|13365.56|13245.56|13366.04|13246.04|13366.2|13246.2|13365.56|13245.56|10
1642956670000|2022-01-23 16:51:10|13365.81|13245.81|13365.63|13245.63|13366.07|13246.07|13365|13245|10
1642956680000|2022-01-23 16:51:20|13365.66|13245.66|13365.12|13245.12|13365.79|13245.79|13365.12|13245.12|9
1642956690000|2022-01-23 16:51:30|13365.48|13245.48|13364.05|13244.05|13365.5|13245.5|13364.05|13244.05|10
1642956700000|2022-01-23 16:51:40|13363.98|13243.98|13364.21|13244.21|13364.49|13244.49|13363.98|13243.98|10
1642956710000|2022-01-23 16:51:50|13364.23|13244.23|13366.9|13246.9|13366.9|13246.9|13364.23|13244.23|8
1642956720000|2022-01-23 16:52:00|13367.36|13247.36|13369.15|13249.15|13369.15|13249.15|13367.36|13247.36|10
1642956730000|2022-01-23 16:52:10|13369.98|13249.98|13377.12|13257.12|13377.12|13257.12|13369.98|13249.98|10
1642956740000|2022-01-23 16:52:20|13378.18|13258.18|13383.85|13263.85|13383.85|13263.85|13378.18|13258.18|10
1642956750000|2022-01-23 16:52:30|13383.5|13263.5|13382.82|13262.82|13383.59|13263.59|13382.05|13262.05|10
1642956760000|2022-01-23 16:52:40|13383.1|13263.1|13384.49|13264.49|13384.89|13264.89|13383.1|13263.1|10
1642956770000|2022-01-23 16:52:50|13384.46|13264.46|13385.9|13265.9|13386.11|13266.11|13384.46|13264.46|10
1642956780000|2022-01-23 16:53:00|13386.06|13266.06|13387.41|13267.41|13387.41|13267.41|13386.06|13266.06|10
1642956790000|2022-01-23 16:53:10|13387.92|13267.92|13387.88|13267.88|13388.49|13268.49|13387.79|13267.79|10
1642956800000|2022-01-23 16:53:20|13387.4|13267.4|13383.47|13263.47|13387.4|13267.4|13383.47|13263.47|10
1642956810000|2022-01-23 16:53:30|13383.15|13263.15|13378.84|13258.84|13383.15|13263.15|13378.84|13258.84|10
1642956820000|2022-01-23 16:53:40|13378.68|13258.68|13376.58|13256.58|13378.68|13258.68|13376.35|13256.35|10
1642956830000|2022-01-23 16:53:50|13376.61|13256.61|13374.83|13254.83|13376.61|13256.61|13374.83|13254.83|10
1642956840000|2022-01-23 16:54:00|13374.71|13254.71|13373.26|13253.26|13374.71|13254.71|13373.21|13253.21|10
1642956850000|2022-01-23 16:54:10|13373.24|13253.24|13372.29|13252.29|13373.36|13253.36|13372.29|13252.29|10
1642956860000|2022-01-23 16:54:20|13372.01|13252.01|13368.32|13248.32|13372.01|13252.01|13368.32|13248.32|10
1642956870000|2022-01-23 16:54:30|13367.4|13247.4|13363.9|13243.9|13367.4|13247.4|13363.9|13243.9|10
1642956880000|2022-01-23 16:54:40|13363.65|13243.65|13363.11|13243.11|13363.65|13243.65|13362.59|13242.59|9
1642956890000|2022-01-23 16:54:50|13363.23|13243.23|13363.89|13243.89|13363.89|13243.89|13363.23|13243.23|9
1642956900000|2022-01-23 16:55:00|13363.7|13243.7|13364.43|13244.43|13364.51|13244.51|13363.7|13243.7|10
1642956910000|2022-01-23 16:55:10|13364.47|13244.47|13364.94|13244.94|13364.94|13244.94|13364.11|13244.11|8
1642956920000|2022-01-23 16:55:20|13364.89|13244.89|13366.54|13246.54|13366.57|13246.57|13364.88|13244.88|10
1642956930000|2022-01-23 16:55:30|13366.53|13246.53|13367.88|13247.88|13367.88|13247.88|13366.53|13246.53|10
1642956940000|2022-01-23 16:55:40|13367.69|13247.69|13364.76|13244.76|13367.69|13247.69|13364.75|13244.75|10
1642956950000|2022-01-23 16:55:50|13364.79|13244.79|13363.34|13243.34|13364.79|13244.79|13363.04|13243.04|10
1642956960000|2022-01-23 16:56:00|13363.27|13243.27|13357.14|13237.14|13363.27|13243.27|13357.14|13237.14|10
1642956970000|2022-01-23 16:56:10|13357.27|13237.27|13359.24|13239.24|13359.24|13239.24|13356.59|13236.59|9
1642956980000|2022-01-23 16:56:20|13359.42|13239.42|13362.14|13242.14|13362.14|13242.14|13359.42|13239.42|9
1642956990000|2022-01-23 16:56:30|13361.79|13241.79|13361.51|13241.51|13362.06|13242.06|13361.22|13241.22|10
1642957000000|2022-01-23 16:56:40|13361.39|13241.39|13360.75|13240.75|13361.52|13241.52|13360.75|13240.75|9
1642957010000|2022-01-23 16:56:50|13360.66|13240.66|13361.49|13241.49|13362.04|13242.04|13360.66|13240.66|9
1642957020000|2022-01-23 16:57:00|13361.22|13241.22|13360.8|13240.8|13361.34|13241.34|13360.78|13240.78|10
1642957030000|2022-01-23 16:57:10|13360.85|13240.85|13361.95|13241.95|13362|13242|13360.85|13240.85|9
1642957040000|2022-01-23 16:57:20|13362.8|13242.8|13363.87|13243.87|13363.87|13243.87|13362.8|13242.8|10
1642957050000|2022-01-23 16:57:30|13363.67|13243.67|13362.07|13242.07|13363.75|13243.75|13362.07|13242.07|9
1642957060000|2022-01-23 16:57:40|13362.22|13242.22|13365.08|13245.08|13365.08|13245.08|13362.22|13242.22|10
1642957070000|2022-01-23 16:57:50|13364.98|13244.98|13364.84|13244.84|13365.18|13245.18|13364.84|13244.84|9
1642957080000|2022-01-23 16:58:00|13364.87|13244.87|13365.41|13245.41|13365.53|13245.53|13364.77|13244.77|9
1642957090000|2022-01-23 16:58:10|13365.47|13245.47|13365.35|13245.35|13365.72|13245.72|13365.07|13245.07|10
1642957100000|2022-01-23 16:58:20|13365.31|13245.31|13363.35|13243.35|13365.31|13245.31|13363.35|13243.35|9
1642957110000|2022-01-23 16:58:30|13363.18|13243.18|13354.79|13234.79|13363.18|13243.18|13354.79|13234.79|10
1642957120000|2022-01-23 16:58:40|13354.14|13234.14|13349.81|13229.81|13354.14|13234.14|13349.81|13229.81|10
1642957130000|2022-01-23 16:58:50|13348.27|13228.27|13340.53|13220.53|13348.27|13228.27|13340.53|13220.53|10
1642957140000|2022-01-23 16:59:00|13339.99|13219.99|13337.93|13217.93|13339.99|13219.99|13337.93|13217.93|10
1642957150000|2022-01-23 16:59:10|13338.2|13218.2|13340.83|13220.83|13340.89|13220.89|13338.2|13218.2|10
1642957160000|2022-01-23 16:59:20|13340.67|13220.67|13338.52|13218.52|13341.19|13221.19|13338.25|13218.25|9
1642957170000|2022-01-23 16:59:30|13337.91|13217.91|13333.27|13213.27|13337.91|13217.91|13333.27|13213.27|10
1642957180000|2022-01-23 16:59:40|13332.7|13212.7|13324.32|13204.32|13332.7|13212.7|13324.32|13204.32|10
1642957190000|2022-01-23 16:59:50|13323.22|13203.22|13321.23|13201.23|13323.22|13203.22|13319.73|13199.73|10
1642957200000|2022-01-23 17:00:00|13321.75|13201.75|13320.66|13200.66|13321.75|13201.75|13317.8|13197.8|10
1642957210000|2022-01-23 17:00:10|13320.8|13200.8|13318.25|13198.25|13321.7|13201.7|13318.25|13198.25|10
1642957220000|2022-01-23 17:00:20|13318.16|13198.16|13316.52|13196.52|13318.27|13198.27|13316.52|13196.52|10
1642957230000|2022-01-23 17:00:30|13316.44|13196.44|13315.43|13195.43|13316.44|13196.44|13315.23|13195.23|10
1642957240000|2022-01-23 17:00:40|13315.64|13195.64|13316.33|13196.33|13316.33|13196.33|13315.64|13195.64|9
1642957250000|2022-01-23 17:00:50|13316.59|13196.59|13324.88|13204.88|13324.88|13204.88|13315.97|13195.97|10
1642957260000|2022-01-23 17:01:00|13325.66|13205.66|13333.66|13213.66|13333.66|13213.66|13325.66|13205.66|10
1642957270000|2022-01-23 17:01:10|13335.53|13215.53|13348.83|13228.83|13348.83|13228.83|13335.53|13215.53|10
1642957280000|2022-01-23 17:01:20|13349.59|13229.59|13357.8|13237.8|13357.8|13237.8|13349.45|13229.45|10
1642957290000|2022-01-23 17:01:30|13357.67|13237.67|13362.42|13242.42|13362.42|13242.42|13357.12|13237.12|10
1642957300000|2022-01-23 17:01:40|13362.93|13242.93|13366.44|13246.44|13366.44|13246.44|13362.93|13242.93|10
1642957310000|2022-01-23 17:01:50|13366.75|13246.75|13369.52|13249.52|13369.52|13249.52|13366.75|13246.75|10
1642957320000|2022-01-23 17:02:00|13369.22|13249.22|13369.8|13249.8|13369.8|13249.8|13369|13249|10
1642957330000|2022-01-23 17:02:10|13370.07|13250.07|13369.03|13249.03|13370.63|13250.63|13369.03|13249.03|10
1642957340000|2022-01-23 17:02:20|13368.51|13248.51|13367.71|13247.71|13369.32|13249.32|13367.6|13247.6|10
1642957350000|2022-01-23 17:02:30|13367.34|13247.34|13367.13|13247.13|13367.35|13247.35|13364.85|13244.85|10
1642957360000|2022-01-23 17:02:40|13367.26|13247.26|13365.71|13245.71|13367.26|13247.26|13365.36|13245.36|10
1642957370000|2022-01-23 17:02:50|13365.14|13245.14|13363.04|13243.04|13365.14|13245.14|13362.98|13242.98|9
1642957380000|2022-01-23 17:03:00|13362.88|13242.88|13365.4|13245.4|13365.45|13245.45|13362.88|13242.88|10
1642957390000|2022-01-23 17:03:10|13365.66|13245.66|13367.27|13247.27|13367.68|13247.68|13365.66|13245.66|9
1642957400000|2022-01-23 17:03:20|13367.37|13247.37|13368.34|13248.34|13369.73|13249.73|13367.37|13247.37|10
1642957410000|2022-01-23 17:03:30|13368.17|13248.17|13370.7|13250.7|13370.88|13250.88|13368.17|13248.17|10
1642957420000|2022-01-23 17:03:40|13370.63|13250.63|13373.23|13253.23|13373.23|13253.23|13370.62|13250.62|10
1642957430000|2022-01-23 17:03:50|13373.29|13253.29|13375.44|13255.44|13375.44|13255.44|13373.29|13253.29|10
1642957440000|2022-01-23 17:04:00|13375.87|13255.87|13377.13|13257.13|13377.19|13257.19|13375.87|13255.87|10
1642957450000|2022-01-23 17:04:10|13377.15|13257.15|13380.09|13260.09|13380.09|13260.09|13377.15|13257.15|10
1642957460000|2022-01-23 17:04:20|13380.36|13260.36|13380.52|13260.52|13380.65|13260.65|13380.16|13260.16|10
1642957470000|2022-01-23 17:04:30|13380.62|13260.62|13378.5|13258.5|13380.95|13260.95|13378.5|13258.5|10
1642957480000|2022-01-23 17:04:40|13378.05|13258.05|13379.93|13259.93|13379.93|13259.93|13378.05|13258.05|10
1642957490000|2022-01-23 17:04:50|13380.4|13260.4|13379.58|13259.58|13380.4|13260.4|13379.46|13259.46|10
1642957500000|2022-01-23 17:05:00|13379.36|13259.36|13378.52|13258.52|13379.36|13259.36|13378.52|13258.52|7
1642957510000|2022-01-23 17:05:10|13378.41|13258.41|13379.56|13259.56|13379.8|13259.8|13378.21|13258.21|10
1642957520000|2022-01-23 17:05:20|13379.46|13259.46|13378.08|13258.08|13379.46|13259.46|13378.01|13258.01|10
1642957530000|2022-01-23 17:05:30|13378.29|13258.29|13378.04|13258.04|13378.83|13258.83|13377.84|13257.84|10
1642957540000|2022-01-23 17:05:40|13377.96|13257.96|13378.27|13258.27|13378.33|13258.33|13377.77|13257.77|10
1642957550000|2022-01-23 17:05:50|13378.05|13258.05|13375.53|13255.53|13378.05|13258.05|13375.53|13255.53|9
1642957560000|2022-01-23 17:06:00|13375.43|13255.43|13372.7|13252.7|13375.43|13255.43|13372.7|13252.7|10
1642957570000|2022-01-23 17:06:10|13372.78|13252.78|13369.79|13249.79|13372.78|13252.78|13369.79|13249.79|10
1642957580000|2022-01-23 17:06:20|13369.63|13249.63|13367.35|13247.35|13369.81|13249.81|13367.35|13247.35|10
1642957590000|2022-01-23 17:06:30|13367.04|13247.04|13366.4|13246.4|13367.79|13247.79|13366.35|13246.35|9
1642957600000|2022-01-23 17:06:40|13366.02|13246.02|13367.22|13247.22|13367.22|13247.22|13365.86|13245.86|10
1642957610000|2022-01-23 17:06:50|13367.14|13247.14|13369.62|13249.62|13369.62|13249.62|13367.14|13247.14|10
1642957620000|2022-01-23 17:07:00|13369.51|13249.51|13372.38|13252.38|13372.38|13252.38|13369.51|13249.51|9
1642957630000|2022-01-23 17:07:10|13372.6|13252.6|13373.49|13253.49|13373.49|13253.49|13372.6|13252.6|10
1642957640000|2022-01-23 17:07:20|13373.78|13253.78|13374.67|13254.67|13374.73|13254.73|13373.78|13253.78|10
1642957650000|2022-01-23 17:07:30|13374.72|13254.72|13376.15|13256.15|13376.15|13256.15|13374.48|13254.48|10
1642957660000|2022-01-23 17:07:40|13375.93|13255.93|13374.08|13254.08|13375.93|13255.93|13374.08|13254.08|10
1642957670000|2022-01-23 17:07:50|13374.07|13254.07|13372.01|13252.01|13374.62|13254.62|13371.89|13251.89|10
1642957680000|2022-01-23 17:08:00|13372.32|13252.32|13367.57|13247.57|13372.32|13252.32|13367.57|13247.57|10
1642957690000|2022-01-23 17:08:10|13366.65|13246.65|13363.91|13243.91|13366.76|13246.76|13363.91|13243.91|10
1642957700000|2022-01-23 17:08:20|13363.87|13243.87|13361.66|13241.66|13363.87|13243.87|13361.66|13241.66|10
1642957710000|2022-01-23 17:08:30|13362.01|13242.01|13362.02|13242.02|13362.13|13242.13|13361.29|13241.29|10
1642957720000|2022-01-23 17:08:40|13362.27|13242.27|13362.92|13242.92|13362.92|13242.92|13362.18|13242.18|9
1642957730000|2022-01-23 17:08:50|13363.01|13243.01|13364.44|13244.44|13364.67|13244.67|13363.01|13243.01|10
1642957740000|2022-01-23 17:09:00|13364.4|13244.4|13366.31|13246.31|13366.31|13246.31|13364.4|13244.4|8
1642957750000|2022-01-23 17:09:10|13366.69|13246.69|13368.48|13248.48|13368.48|13248.48|13366.65|13246.65|10
1642957760000|2022-01-23 17:09:20|13368.2|13248.2|13371.55|13251.55|13372.09|13252.09|13368.2|13248.2|10
1642957770000|2022-01-23 17:09:30|13371.29|13251.29|13374.66|13254.66|13374.66|13254.66|13371.29|13251.29|10
1642957780000|2022-01-23 17:09:40|13374.91|13254.91|13375.45|13255.45|13375.45|13255.45|13374.69|13254.69|10
1642957790000|2022-01-23 17:09:50|13375.55|13255.55|13373.72|13253.72|13375.98|13255.98|13373.72|13253.72|9
1642957800000|2022-01-23 17:10:00|13373.69|13253.69|13373.19|13253.19|13373.69|13253.69|13372.46|13252.46|9
1642957810000|2022-01-23 17:10:10|13373.08|13253.08|13374.27|13254.27|13374.27|13254.27|13372.63|13252.63|9
1642957820000|2022-01-23 17:10:20|13374.58|13254.58|13375.45|13255.45|13375.45|13255.45|13374.02|13254.02|10
1642957830000|2022-01-23 17:10:30|13376.64|13256.64|13384.69|13264.69|13384.93|13264.93|13376.64|13256.64|10
1642957840000|2022-01-23 17:10:40|13385.04|13265.04|13389.65|13269.65|13389.65|13269.65|13385.04|13265.04|10
1642957850000|2022-01-23 17:10:50|13390.85|13270.85|13395.61|13275.61|13395.62|13275.62|13390.85|13270.85|10
1642957860000|2022-01-23 17:11:00|13395.93|13275.93|13399.44|13279.44|13399.44|13279.44|13395.93|13275.93|10
1642957870000|2022-01-23 17:11:10|13400.02|13280.02|13400.46|13280.46|13400.46|13280.46|13399.62|13279.62|10
1642957880000|2022-01-23 17:11:20|13400.01|13280.01|13401.51|13281.51|13401.77|13281.77|13400.01|13280.01|10
1642957890000|2022-01-23 17:11:30|13401.55|13281.55|13402.47|13282.47|13402.79|13282.79|13401.26|13281.26|10
1642957900000|2022-01-23 17:11:40|13402.73|13282.73|13400.32|13280.32|13402.85|13282.85|13400.32|13280.32|9
1642957910000|2022-01-23 17:11:50|13401.2|13281.2|13402.22|13282.22|13402.34|13282.34|13401.2|13281.2|10
1642957920000|2022-01-23 17:12:00|13402.33|13282.33|13403.03|13283.03|13403.4|13283.4|13402.33|13282.33|9
1642957930000|2022-01-23 17:12:10|13402.98|13282.98|13405.35|13285.35|13405.53|13285.53|13402.49|13282.49|10
1642957940000|2022-01-23 17:12:20|13405.76|13285.76|13405.66|13285.66|13406.08|13286.08|13405.09|13285.09|8
1642957950000|2022-01-23 17:12:30|13404.68|13284.68|13405.25|13285.25|13405.53|13285.53|13404.68|13284.68|10
1642957960000|2022-01-23 17:12:40|13405.37|13285.37|13403.42|13283.42|13405.37|13285.37|13403.1|13283.1|10
1642957970000|2022-01-23 17:12:50|13403.47|13283.47|13402.32|13282.32|13403.47|13283.47|13402.32|13282.32|10
1642957980000|2022-01-23 17:13:00|13401.01|13281.01|13404.24|13284.24|13404.76|13284.76|13401.01|13281.01|9
1642957990000|2022-01-23 17:13:10|13404.42|13284.42|13409.81|13289.81|13409.81|13289.81|13404.42|13284.42|10
1642958000000|2022-01-23 17:13:20|13410.68|13290.68|13411.56|13291.56|13411.61|13291.61|13410.54|13290.54|10
1642958010000|2022-01-23 17:13:30|13411.69|13291.69|13414.81|13294.81|13414.81|13294.81|13411.69|13291.69|10
1642958020000|2022-01-23 17:13:40|13414.04|13294.04|13412.29|13292.29|13414.04|13294.04|13412.17|13292.17|10
1642958030000|2022-01-23 17:13:50|13412.03|13292.03|13411.95|13291.95|13412.12|13292.12|13411.5|13291.5|10
1642958040000|2022-01-23 17:14:00|13412.4|13292.4|13411.5|13291.5|13412.96|13292.96|13411.5|13291.5|10
1642958050000|2022-01-23 17:14:10|13411.77|13291.77|13409.16|13289.16|13411.77|13291.77|13409.16|13289.16|10
1642958060000|2022-01-23 17:14:20|13408.56|13288.56|13406.06|13286.06|13408.56|13288.56|13406.06|13286.06|10
1642958070000|2022-01-23 17:14:30|13405.97|13285.97|13405.98|13285.98|13406.21|13286.21|13405.66|13285.66|10
1642958080000|2022-01-23 17:14:40|13406.65|13286.65|13407.4|13287.4|13407.4|13287.4|13406.24|13286.24|9
1642958090000|2022-01-23 17:14:50|13407.29|13287.29|13406.39|13286.39|13407.29|13287.29|13406.39|13286.39|10
1642958100000|2022-01-23 17:15:00|13406.17|13286.17|13396.81|13276.81|13406.17|13286.17|13396.81|13276.81|10
1642958110000|2022-01-23 17:15:10|13396.51|13276.51|13394.76|13274.76|13396.51|13276.51|13394.76|13274.76|10
1642958120000|2022-01-23 17:15:20|13395.26|13275.26|13398.97|13278.97|13398.97|13278.97|13395.19|13275.19|10
1642958130000|2022-01-23 17:15:30|13398.52|13278.52|13399.26|13279.26|13399.99|13279.99|13398.32|13278.32|9
1642958140000|2022-01-23 17:15:40|13399.55|13279.55|13398.73|13278.73|13399.63|13279.63|13398.73|13278.73|10
1642958150000|2022-01-23 17:15:50|13397.98|13277.98|13395.84|13275.84|13398.3|13278.3|13395.79|13275.79|9
1642958160000|2022-01-23 17:16:00|13395.61|13275.61|13395.95|13275.95|13396.9|13276.9|13395.47|13275.47|10
1642958170000|2022-01-23 17:16:10|13394|13274|13388.26|13268.26|13394|13274|13388.26|13268.26|9
1642958180000|2022-01-23 17:16:20|13388.39|13268.39|13384.1|13264.1|13388.44|13268.44|13384.1|13264.1|10
1642958190000|2022-01-23 17:16:30|13382.77|13262.77|13378.23|13258.23|13382.77|13262.77|13378.23|13258.23|10
1642958200000|2022-01-23 17:16:40|13378.08|13258.08|13376.53|13256.53|13378.08|13258.08|13376.53|13256.53|10
1642958210000|2022-01-23 17:16:50|13375.04|13255.04|13375.26|13255.26|13375.74|13255.74|13374.53|13254.53|10
1642958220000|2022-01-23 17:17:00|13375.53|13255.53|13376.66|13256.66|13376.66|13256.66|13375.16|13255.16|10
1642958230000|2022-01-23 17:17:10|13376.46|13256.46|13378.14|13258.14|13378.15|13258.15|13376.46|13256.46|10
1642958240000|2022-01-23 17:17:20|13378.87|13258.87|13382.8|13262.8|13382.8|13262.8|13378.87|13258.87|10
1642958250000|2022-01-23 17:17:30|13384.34|13264.34|13387.56|13267.56|13387.88|13267.88|13384.29|13264.29|9
1642958260000|2022-01-23 17:17:40|13385.98|13265.98|13376.17|13256.17|13385.98|13265.98|13376.17|13256.17|10
1642958270000|2022-01-23 17:17:50|13375.68|13255.68|13372.21|13252.21|13375.68|13255.68|13372.21|13252.21|10
1642958280000|2022-01-23 17:18:00|13371.76|13251.76|13371.79|13251.79|13372.09|13252.09|13371.35|13251.35|10
1642958290000|2022-01-23 17:18:10|13372.34|13252.34|13374.33|13254.33|13374.8|13254.8|13372.34|13252.34|10
1642958300000|2022-01-23 17:18:20|13374.32|13254.32|13367.46|13247.46|13374.44|13254.44|13367.46|13247.46|10
1642958310000|2022-01-23 17:18:30|13366.51|13246.51|13364.54|13244.54|13366.51|13246.51|13364.4|13244.4|9
1642958320000|2022-01-23 17:18:40|13363.72|13243.72|13363.87|13243.87|13364|13244|13362.83|13242.83|10
1642958330000|2022-01-23 17:18:50|13363.81|13243.81|13365.6|13245.6|13365.6|13245.6|13363.81|13243.81|10
1642958340000|2022-01-23 17:19:00|13365.77|13245.77|13367.15|13247.15|13367.15|13247.15|13365.66|13245.66|10
1642958350000|2022-01-23 17:19:10|13367.51|13247.51|13367.83|13247.83|13367.84|13247.84|13367.01|13247.01|10
1642958360000|2022-01-23 17:19:20|13368|13248|13371.35|13251.35|13371.45|13251.45|13368|13248|10
1642958370000|2022-01-23 17:19:30|13371.46|13251.46|13374.24|13254.24|13374.24|13254.24|13370.67|13250.67|10
1642958380000|2022-01-23 17:19:40|13374.57|13254.57|13374.76|13254.76|13376.6|13256.6|13374.57|13254.57|10
1642958390000|2022-01-23 17:19:50|13374.63|13254.63|13378.39|13258.39|13378.39|13258.39|13374.16|13254.16|10
1642958400000|2022-01-23 17:20:00|13378.3|13258.3|13377.08|13257.08|13378.3|13258.3|13375.86|13255.86|10
1642958410000|2022-01-23 17:20:10|13376.93|13256.93|13377|13257|13377.35|13257.35|13376.75|13256.75|10
1642958420000|2022-01-23 17:20:20|13377.02|13257.02|13376.79|13256.79|13377.06|13257.06|13376.62|13256.62|10
1642958430000|2022-01-23 17:20:30|13377.29|13257.29|13377.67|13257.67|13377.67|13257.67|13376.85|13256.85|8
1642958440000|2022-01-23 17:20:40|13378.27|13258.27|13381.63|13261.63|13381.63|13261.63|13378.27|13258.27|10
1642958450000|2022-01-23 17:20:50|13381.7|13261.7|13380.88|13260.88|13381.7|13261.7|13380.48|13260.48|9
1642958460000|2022-01-23 17:21:00|13380.85|13260.85|13382.36|13262.36|13382.39|13262.39|13380.68|13260.68|10
1642958470000|2022-01-23 17:21:10|13382.89|13262.89|13384.2|13264.2|13384.3|13264.3|13382.89|13262.89|10
1642958480000|2022-01-23 17:21:20|13384.03|13264.03|13385.82|13265.82|13385.82|13265.82|13384.03|13264.03|10
1642958490000|2022-01-23 17:21:30|13385.84|13265.84|13389.37|13269.37|13389.37|13269.37|13385.84|13265.84|10
1642958500000|2022-01-23 17:21:40|13389.19|13269.19|13392.35|13272.35|13392.35|13272.35|13389.19|13269.19|9
1642958510000|2022-01-23 17:21:50|13392.22|13272.22|13392.73|13272.73|13393.08|13273.08|13391.65|13271.65|10
1642958520000|2022-01-23 17:22:00|13392.82|13272.82|13393.98|13273.98|13394.2|13274.2|13392.53|13272.53|10
1642958530000|2022-01-23 17:22:10|13393.83|13273.83|13395|13275|13395.07|13275.07|13393.64|13273.64|9
1642958540000|2022-01-23 17:22:20|13395.04|13275.04|13395.14|13275.14|13395.64|13275.64|13395.04|13275.04|9
1642958550000|2022-01-23 17:22:30|13395.26|13275.26|13395.07|13275.07|13395.37|13275.37|13394.92|13274.92|10
1642958560000|2022-01-23 17:22:40|13395.24|13275.24|13395.62|13275.62|13396.03|13276.03|13395.15|13275.15|10
1642958570000|2022-01-23 17:22:50|13395.69|13275.69|13395.44|13275.44|13395.78|13275.78|13395.19|13275.19|10
1642958580000|2022-01-23 17:23:00|13395.43|13275.43|13396.11|13276.11|13396.35|13276.35|13395.25|13275.25|10
1642958590000|2022-01-23 17:23:10|13396.77|13276.77|13398.51|13278.51|13398.51|13278.51|13396.62|13276.62|10
1642958600000|2022-01-23 17:23:20|13398.61|13278.61|13399.2|13279.2|13399.22|13279.22|13398.61|13278.61|10
1642958610000|2022-01-23 17:23:30|13399.02|13279.02|13398.42|13278.42|13399.11|13279.11|13398.42|13278.42|10
1642958620000|2022-01-23 17:23:40|13399|13279|13396.38|13276.38|13399|13279|13396.38|13276.38|10
1642958630000|2022-01-23 17:23:50|13395.28|13275.28|13394.19|13274.19|13395.28|13275.28|13393.12|13273.12|9
1642958640000|2022-01-23 17:24:00|13394.13|13274.13|13397.39|13277.39|13397.39|13277.39|13394.13|13274.13|10
1642958650000|2022-01-23 17:24:10|13397.87|13277.87|13399.01|13279.01|13399.01|13279.01|13397.87|13277.87|10
1642958660000|2022-01-23 17:24:20|13399.12|13279.12|13401.37|13281.37|13401.51|13281.51|13399.12|13279.12|10
1642958670000|2022-01-23 17:24:30|13401.45|13281.45|13400.13|13280.13|13401.45|13281.45|13400.13|13280.13|10
1642958680000|2022-01-23 17:24:40|13399.65|13279.65|13398.28|13278.28|13399.65|13279.65|13398.12|13278.12|9
1642958690000|2022-01-23 17:24:50|13399.05|13279.05|13400.89|13280.89|13400.89|13280.89|13399.05|13279.05|10
1642958700000|2022-01-23 17:25:00|13400.78|13280.78|13400.63|13280.63|13400.78|13280.78|13400.54|13280.54|9
1642958710000|2022-01-23 17:25:10|13400.69|13280.69|13402.05|13282.05|13402.05|13282.05|13400.18|13280.18|10
1642958720000|2022-01-23 17:25:20|13402.35|13282.35|13404.44|13284.44|13404.69|13284.69|13402.35|13282.35|10
1642958730000|2022-01-23 17:25:30|13404.07|13284.07|13403.62|13283.62|13404.07|13284.07|13403.21|13283.21|9
1642958740000|2022-01-23 17:25:40|13403.68|13283.68|13402.26|13282.26|13403.68|13283.68|13402.26|13282.26|10
1642958750000|2022-01-23 17:25:50|13402.24|13282.24|13400.35|13280.35|13402.32|13282.32|13400.35|13280.35|10
1642958760000|2022-01-23 17:26:00|13399.79|13279.79|13396.75|13276.75|13399.79|13279.79|13396.75|13276.75|10
1642958770000|2022-01-23 17:26:10|13397.17|13277.17|13401.8|13281.8|13401.8|13281.8|13396.56|13276.56|10
1642958780000|2022-01-23 17:26:20|13402.57|13282.57|13405.18|13285.18|13405.33|13285.33|13402.57|13282.57|10
1642958790000|2022-01-23 17:26:30|13404.96|13284.96|13406.05|13286.05|13406.05|13286.05|13404.81|13284.81|10
1642958800000|2022-01-23 17:26:40|13406.17|13286.17|13408.27|13288.27|13408.27|13288.27|13405.91|13285.91|9
1642958810000|2022-01-23 17:26:50|13408.5|13288.5|13411.21|13291.21|13411.21|13291.21|13408.5|13288.5|10
1642958820000|2022-01-23 17:27:00|13411.53|13291.53|13412.54|13292.54|13412.54|13292.54|13411.3|13291.3|10
1642958830000|2022-01-23 17:27:10|13412.59|13292.59|13414.77|13294.77|13414.77|13294.77|13412.59|13292.59|10
1642958840000|2022-01-23 17:27:20|13414.8|13294.8|13415.92|13295.92|13416.21|13296.21|13414.8|13294.8|10
1642958850000|2022-01-23 17:27:30|13415.91|13295.91|13415.33|13295.33|13415.92|13295.92|13415.33|13295.33|9
1642958860000|2022-01-23 17:27:40|13415.79|13295.79|13413.01|13293.01|13415.79|13295.79|13413.01|13293.01|10
1642958870000|2022-01-23 17:27:50|13412.51|13292.51|13410.42|13290.42|13412.51|13292.51|13410.42|13290.42|10
1642958880000|2022-01-23 17:28:00|13410.39|13290.39|13407.65|13287.65|13410.39|13290.39|13407.65|13287.65|10
1642958890000|2022-01-23 17:28:10|13407.75|13287.75|13407.7|13287.7|13407.82|13287.82|13407.23|13287.23|9
1642958900000|2022-01-23 17:28:20|13407.72|13287.72|13405.28|13285.28|13407.72|13287.72|13405.28|13285.28|8
1642958910000|2022-01-23 17:28:30|13404.57|13284.57|13402.59|13282.59|13404.67|13284.67|13402.59|13282.59|9
1642958920000|2022-01-23 17:28:40|13402.43|13282.43|13402.4|13282.4|13402.49|13282.49|13401.02|13281.02|10
1642958930000|2022-01-23 17:28:50|13402.5|13282.5|13403.38|13283.38|13403.44|13283.44|13402.5|13282.5|10
1642958940000|2022-01-23 17:29:00|13403.36|13283.36|13405.41|13285.41|13405.41|13285.41|13403.36|13283.36|10
1642958950000|2022-01-23 17:29:10|13405.56|13285.56|13410.98|13290.98|13410.98|13290.98|13405.56|13285.56|9
1642958960000|2022-01-23 17:29:20|13411.31|13291.31|13412.82|13292.82|13413.35|13293.35|13411.28|13291.28|9
1642958970000|2022-01-23 17:29:30|13412.61|13292.61|13409.48|13289.48|13412.61|13292.61|13409.48|13289.48|9
1642958980000|2022-01-23 17:29:40|13409.55|13289.55|13407.94|13287.94|13409.61|13289.61|13407.94|13287.94|9
1642958990000|2022-01-23 17:29:50|13407.98|13287.98|13407.59|13287.59|13407.98|13287.98|13407.13|13287.13|9
1642959000000|2022-01-23 17:30:00|13407.69|13287.69|13408.03|13288.03|13408.06|13288.06|13407.29|13287.29|10
1642959010000|2022-01-23 17:30:10|13407.56|13287.56|13406.17|13286.17|13407.56|13287.56|13406.17|13286.17|10
1642959020000|2022-01-23 17:30:20|13405.81|13285.81|13402.37|13282.37|13405.81|13285.81|13402.37|13282.37|10
1642959030000|2022-01-23 17:30:30|13402.32|13282.32|13400.49|13280.49|13402.32|13282.32|13400.49|13280.49|9
1642959040000|2022-01-23 17:30:40|13400.05|13280.05|13399.09|13279.09|13400.13|13280.13|13398.39|13278.39|10
1642959050000|2022-01-23 17:30:50|13398.89|13278.89|13403.78|13283.78|13403.78|13283.78|13398.89|13278.89|10
1642959060000|2022-01-23 17:31:00|13404.01|13284.01|13406.77|13286.77|13406.77|13286.77|13404.01|13284.01|10
1642959070000|2022-01-23 17:31:10|13406.83|13286.83|13407.23|13287.23|13407.44|13287.44|13406.7|13286.7|10
1642959080000|2022-01-23 17:31:20|13408.21|13288.21|13407.76|13287.76|13408.62|13288.62|13407.76|13287.76|10
1642959090000|2022-01-23 17:31:30|13407.69|13287.69|13405.63|13285.63|13407.96|13287.96|13405.52|13285.52|10
1642959100000|2022-01-23 17:31:40|13405.01|13285.01|13405.04|13285.04|13405.04|13285.04|13403.78|13283.78|10
1642959110000|2022-01-23 17:31:50|13405.13|13285.13|13404|13284|13405.13|13285.13|13404|13284|9
1642959120000|2022-01-23 17:32:00|13403.69|13283.69|13402.92|13282.92|13403.69|13283.69|13402.92|13282.92|10
1642959130000|2022-01-23 17:32:10|13402.76|13282.76|13403.58|13283.58|13403.58|13283.58|13402.76|13282.76|10
1642959140000|2022-01-23 17:32:20|13403.8|13283.8|13406.54|13286.54|13406.54|13286.54|13403.8|13283.8|8
1642959150000|2022-01-23 17:32:30|13406.57|13286.57|13408.5|13288.5|13408.59|13288.59|13406.55|13286.55|10
1642959160000|2022-01-23 17:32:40|13408.72|13288.72|13410.99|13290.99|13410.99|13290.99|13408.57|13288.57|10
1642959170000|2022-01-23 17:32:50|13411.15|13291.15|13412.46|13292.46|13412.46|13292.46|13411.13|13291.13|10
1642959180000|2022-01-23 17:33:00|13413.68|13293.68|13415.17|13295.17|13415.17|13295.17|13413.65|13293.65|10
1642959190000|2022-01-23 17:33:10|13415.42|13295.42|13418.95|13298.95|13418.95|13298.95|13415.42|13295.42|10
1642959200000|2022-01-23 17:33:20|13419.69|13299.69|13423.41|13303.41|13423.5|13303.5|13419.69|13299.69|10
1642959210000|2022-01-23 17:33:30|13424.55|13304.55|13424.8|13304.8|13424.99|13304.99|13424.31|13304.31|10
1642959220000|2022-01-23 17:33:40|13424.95|13304.95|13423.14|13303.14|13424.95|13304.95|13423.14|13303.14|10
1642959230000|2022-01-23 17:33:50|13423.09|13303.09|13426.16|13306.16|13426.16|13306.16|13423.09|13303.09|10
1642959240000|2022-01-23 17:34:00|13426.23|13306.23|13427.12|13307.12|13427.33|13307.33|13426.23|13306.23|10
1642959250000|2022-01-23 17:34:10|13427.46|13307.46|13426.6|13306.6|13427.88|13307.88|13426.49|13306.49|10
1642959260000|2022-01-23 17:34:20|13426.19|13306.19|13424.22|13304.22|13426.19|13306.19|13424.22|13304.22|10
1642959270000|2022-01-23 17:34:30|13424.11|13304.11|13421.9|13301.9|13424.11|13304.11|13421.9|13301.9|10
1642959280000|2022-01-23 17:34:40|13421.57|13301.57|13421.11|13301.11|13422.2|13302.2|13421.11|13301.11|10
1642959290000|2022-01-23 17:34:50|13421.01|13301.01|13421.12|13301.12|13421.39|13301.39|13420.79|13300.79|10
1642959300000|2022-01-23 17:35:00|13421.22|13301.22|13420.34|13300.34|13421.36|13301.36|13420.34|13300.34|10
1642959310000|2022-01-23 17:35:10|13420.57|13300.57|13423.12|13303.12|13423.12|13303.12|13420.28|13300.28|10
1642959320000|2022-01-23 17:35:20|13423.28|13303.28|13421.95|13301.95|13423.28|13303.28|13421.95|13301.95|10
1642959330000|2022-01-23 17:35:30|13421.49|13301.49|13419.61|13299.61|13421.49|13301.49|13419.61|13299.61|10
1642959340000|2022-01-23 17:35:40|13418.34|13298.34|13418.8|13298.8|13418.8|13298.8|13417.91|13297.91|10
1642959350000|2022-01-23 17:35:50|13418.89|13298.89|13417.1|13297.1|13418.89|13298.89|13417.1|13297.1|10
1642959360000|2022-01-23 17:36:00|13416.32|13296.32|13414.71|13294.71|13416.32|13296.32|13414.31|13294.31|9
1642959370000|2022-01-23 17:36:10|13414.73|13294.73|13415.06|13295.06|13415.19|13295.19|13414.53|13294.53|8
1642959380000|2022-01-23 17:36:20|13414.92|13294.92|13408.56|13288.56|13414.92|13294.92|13408.56|13288.56|10
1642959390000|2022-01-23 17:36:30|13408.16|13288.16|13401.69|13281.69|13408.16|13288.16|13401.69|13281.69|9
1642959400000|2022-01-23 17:36:40|13402.3|13282.3|13400.76|13280.76|13402.3|13282.3|13400.24|13280.24|10
1642959410000|2022-01-23 17:36:50|13400.97|13280.97|13402.78|13282.78|13402.78|13282.78|13400.84|13280.84|10
1642959420000|2022-01-23 17:37:00|13402.63|13282.63|13407.73|13287.73|13407.73|13287.73|13402.63|13282.63|9
1642959430000|2022-01-23 17:37:10|13408|13288|13411.38|13291.38|13411.38|13291.38|13408|13288|10
1642959440000|2022-01-23 17:37:20|13411.71|13291.71|13413.18|13293.18|13413.18|13293.18|13411.71|13291.71|10
1642959450000|2022-01-23 17:37:30|13413.08|13293.08|13414.5|13294.5|13414.56|13294.56|13413.08|13293.08|10
1642959460000|2022-01-23 17:37:40|13414.56|13294.56|13415.27|13295.27|13415.27|13295.27|13414.56|13294.56|10
1642959470000|2022-01-23 17:37:50|13415.69|13295.69|13417.18|13297.18|13417.18|13297.18|13415.69|13295.69|10
1642959480000|2022-01-23 17:38:00|13417.84|13297.84|13420.68|13300.68|13420.68|13300.68|13417.84|13297.84|10
1642959490000|2022-01-23 17:38:10|13421.65|13301.65|13421.18|13301.18|13421.78|13301.78|13421.18|13301.18|10
1642959500000|2022-01-23 17:38:20|13421.45|13301.45|13421.22|13301.22|13422.65|13302.65|13421.22|13301.22|10
1642959510000|2022-01-23 17:38:30|13420.83|13300.83|13418.82|13298.82|13420.83|13300.83|13418.82|13298.82|9
1642959520000|2022-01-23 17:38:40|13418.53|13298.53|13417.9|13297.9|13418.86|13298.86|13417.9|13297.9|10
1642959530000|2022-01-23 17:38:50|13417.91|13297.91|13418.03|13298.03|13418.2|13298.2|13417.91|13297.91|9
1642959540000|2022-01-23 17:39:00|13418.33|13298.33|13421.28|13301.28|13421.28|13301.28|13418.22|13298.22|9
1642959550000|2022-01-23 17:39:10|13421.41|13301.41|13423.62|13303.62|13423.62|13303.62|13420.89|13300.89|9
1642959560000|2022-01-23 17:39:20|13424.31|13304.31|13430.91|13310.91|13430.91|13310.91|13424.31|13304.31|10
1642959570000|2022-01-23 17:39:30|13430.93|13310.93|13433.47|13313.47|13433.47|13313.47|13430.93|13310.93|10
1642959580000|2022-01-23 17:39:40|13433.64|13313.64|13434.44|13314.44|13434.44|13314.44|13433.41|13313.41|10
1642959590000|2022-01-23 17:39:50|13434.57|13314.57|13434.99|13314.99|13435.19|13315.19|13434.27|13314.27|10
1642959600000|2022-01-23 17:40:00|13435.17|13315.17|13438.21|13318.21|13438.21|13318.21|13435.17|13315.17|10
1642959610000|2022-01-23 17:40:10|13438.43|13318.43|13439.11|13319.11|13439.27|13319.27|13437.98|13317.98|10
1642959620000|2022-01-23 17:40:20|13439.69|13319.69|13441.68|13321.68|13441.69|13321.69|13439.64|13319.64|10
1642959630000|2022-01-23 17:40:30|13441.82|13321.82|13443.13|13323.13|13443.73|13323.73|13441.74|13321.74|10
1642959640000|2022-01-23 17:40:40|13443.23|13323.23|13440.77|13320.77|13443.23|13323.23|13440.77|13320.77|10
1642959650000|2022-01-23 17:40:50|13439.94|13319.94|13438.89|13318.89|13439.94|13319.94|13438.72|13318.72|10
1642959660000|2022-01-23 17:41:00|13439.17|13319.17|13438.08|13318.08|13439.17|13319.17|13438.08|13318.08|10
1642959670000|2022-01-23 17:41:10|13438.06|13318.06|13436.74|13316.74|13438.41|13318.41|13436.74|13316.74|10
1642959680000|2022-01-23 17:41:20|13436.41|13316.41|13434.3|13314.3|13436.41|13316.41|13434.3|13314.3|10
1642959690000|2022-01-23 17:41:30|13433.99|13313.99|13429.82|13309.82|13433.99|13313.99|13429.82|13309.82|10
1642959700000|2022-01-23 17:41:40|13428.81|13308.81|13427.33|13307.33|13428.81|13308.81|13427.24|13307.24|10
1642959710000|2022-01-23 17:41:50|13426.52|13306.52|13423.47|13303.47|13426.52|13306.52|13423.47|13303.47|10
1642959720000|2022-01-23 17:42:00|13422.94|13302.94|13423.9|13303.9|13423.9|13303.9|13422.47|13302.47|10
1642959730000|2022-01-23 17:42:10|13424.5|13304.5|13424.82|13304.82|13424.82|13304.82|13424.3|13304.3|10
1642959740000|2022-01-23 17:42:20|13424.95|13304.95|13426.7|13306.7|13426.93|13306.93|13424.95|13304.95|10
1642959750000|2022-01-23 17:42:30|13426.92|13306.92|13430.32|13310.32|13430.32|13310.32|13426.92|13306.92|10
1642959760000|2022-01-23 17:42:40|13430.55|13310.55|13433.65|13313.65|13433.65|13313.65|13430.55|13310.55|10
1642959770000|2022-01-23 17:42:50|13434.62|13314.62|13436.28|13316.28|13436.28|13316.28|13434.28|13314.28|10
1642959780000|2022-01-23 17:43:00|13436.08|13316.08|13431.57|13311.57|13436.08|13316.08|13431.57|13311.57|10
1642959790000|2022-01-23 17:43:10|13431.58|13311.58|13427.56|13307.56|13431.58|13311.58|13427.56|13307.56|10
1642959800000|2022-01-23 17:43:20|13427.33|13307.33|13424.03|13304.03|13427.33|13307.33|13424.03|13304.03|10
1642959810000|2022-01-23 17:43:30|13423.79|13303.79|13423.21|13303.21|13423.96|13303.96|13422.92|13302.92|9
1642959820000|2022-01-23 17:43:40|13423.52|13303.52|13423.75|13303.75|13424.21|13304.21|13423.44|13303.44|10
1642959830000|2022-01-23 17:43:50|13423.73|13303.73|13422.78|13302.78|13423.73|13303.73|13422.43|13302.43|9
1642959840000|2022-01-23 17:44:00|13422.43|13302.43|13423.53|13303.53|13423.53|13303.53|13422.29|13302.29|10
1642959850000|2022-01-23 17:44:10|13423.18|13303.18|13422.67|13302.67|13423.18|13303.18|13422.34|13302.34|10
1642959860000|2022-01-23 17:44:20|13422.98|13302.98|13423.15|13303.15|13423.37|13303.37|13422.82|13302.82|10
1642959870000|2022-01-23 17:44:30|13423.03|13303.03|13422.65|13302.65|13423.18|13303.18|13422.65|13302.65|10
1642959880000|2022-01-23 17:44:40|13422.63|13302.63|13423.39|13303.39|13423.59|13303.59|13422.49|13302.49|9
1642959890000|2022-01-23 17:44:50|13423.3|13303.3|13422.5|13302.5|13423.3|13303.3|13422.42|13302.42|10
1642959900000|2022-01-23 17:45:00|13422.63|13302.63|13424.41|13304.41|13424.41|13304.41|13422.59|13302.59|10
1642959910000|2022-01-23 17:45:10|13424.77|13304.77|13429.2|13309.2|13429.2|13309.2|13424.77|13304.77|10
1642959920000|2022-01-23 17:45:20|13429.8|13309.8|13433.54|13313.54|13433.67|13313.67|13429.8|13309.8|10
1642959930000|2022-01-23 17:45:30|13433.55|13313.55|13434.83|13314.83|13434.83|13314.83|13433.43|13313.43|10
1642959940000|2022-01-23 17:45:40|13434.84|13314.84|13436.55|13316.55|13436.58|13316.58|13434.84|13314.84|10
1642959950000|2022-01-23 17:45:50|13436.75|13316.75|13436.78|13316.78|13436.78|13316.78|13436.5|13316.5|10
1642959960000|2022-01-23 17:46:00|13436.81|13316.81|13437.35|13317.35|13437.35|13317.35|13436.11|13316.11|9
1642959970000|2022-01-23 17:46:10|13437.99|13317.99|13441.43|13321.43|13441.43|13321.43|13437.99|13317.99|10
1642959980000|2022-01-23 17:46:20|13441.45|13321.45|13440.94|13320.94|13441.61|13321.61|13440.78|13320.78|10
1642959990000|2022-01-23 17:46:30|13440.66|13320.66|13439.85|13319.85|13440.66|13320.66|13439.85|13319.85|9
1642960000000|2022-01-23 17:46:40|13439.62|13319.62|13438.02|13318.02|13439.62|13319.62|13438.02|13318.02|10
1642960010000|2022-01-23 17:46:50|13438.23|13318.23|13435.26|13315.26|13438.23|13318.23|13435.26|13315.26|10
1642960020000|2022-01-23 17:47:00|13435.11|13315.11|13434.6|13314.6|13435.7|13315.7|13434.5|13314.5|10
1642960030000|2022-01-23 17:47:10|13434.7|13314.7|13434.82|13314.82|13435.77|13315.77|13434.7|13314.7|10
1642960040000|2022-01-23 17:47:20|13434.93|13314.93|13436.31|13316.31|13436.31|13316.31|13434.32|13314.32|10
1642960050000|2022-01-23 17:47:30|13435.86|13315.86|13440.3|13320.3|13440.3|13320.3|13435.86|13315.86|10
1642960060000|2022-01-23 17:47:40|13440.47|13320.47|13442.14|13322.14|13442.38|13322.38|13440.47|13320.47|10
1642960070000|2022-01-23 17:47:50|13442.03|13322.03|13440.93|13320.93|13442.38|13322.38|13440.81|13320.81|10
1642960080000|2022-01-23 17:48:00|13440.46|13320.46|13439.56|13319.56|13440.46|13320.46|13439.23|13319.23|10
1642960090000|2022-01-23 17:48:10|13440.34|13320.34|13444.32|13324.32|13444.32|13324.32|13440.34|13320.34|10
1642960100000|2022-01-23 17:48:20|13444.6|13324.6|13447.13|13327.13|13447.13|13327.13|13444.6|13324.6|8
1642960110000|2022-01-23 17:48:30|13447.27|13327.27|13446.38|13326.38|13447.76|13327.76|13446.38|13326.38|8
1642960120000|2022-01-23 17:48:40|13446.52|13326.52|13445.75|13325.75|13446.65|13326.65|13445.74|13325.74|10
1642960130000|2022-01-23 17:48:50|13445.82|13325.82|13446.26|13326.26|13446.26|13326.26|13445.43|13325.43|9
1642960140000|2022-01-23 17:49:00|13446.88|13326.88|13448.02|13328.02|13448.03|13328.03|13446.88|13326.88|10
1642960150000|2022-01-23 17:49:10|13448.15|13328.15|13447.4|13327.4|13449.14|13329.14|13447.25|13327.25|10
1642960160000|2022-01-23 17:49:20|13447.37|13327.37|13445.36|13325.36|13447.37|13327.37|13445.19|13325.19|10
1642960170000|2022-01-23 17:49:30|13445.47|13325.47|13446.45|13326.45|13446.45|13326.45|13445.03|13325.03|9
1642960180000|2022-01-23 17:49:40|13446.5|13326.5|13449.49|13329.49|13449.49|13329.49|13446.5|13326.5|10
1642960190000|2022-01-23 17:49:50|13449.29|13329.29|13449.25|13329.25|13449.53|13329.53|13448|13328|10
1642960200000|2022-01-23 17:50:00|13449.61|13329.61|13454.05|13334.05|13454.05|13334.05|13449.61|13329.61|10
1642960210000|2022-01-23 17:50:10|13454.25|13334.25|13451.11|13331.11|13454.66|13334.66|13451.11|13331.11|10
1642960220000|2022-01-23 17:50:20|13450.58|13330.58|13447.63|13327.63|13450.58|13330.58|13447.62|13327.62|10
1642960230000|2022-01-23 17:50:30|13447.54|13327.54|13450.51|13330.51|13450.51|13330.51|13447.54|13327.54|10
1642960240000|2022-01-23 17:50:40|13451.23|13331.23|13454.55|13334.55|13454.55|13334.55|13451|13331|10
1642960250000|2022-01-23 17:50:50|13454.07|13334.07|13454.09|13334.09|13454.37|13334.37|13453.84|13333.84|10
1642960260000|2022-01-23 17:51:00|13453.62|13333.62|13454.62|13334.62|13455.22|13335.22|13453.62|13333.62|10
1642960270000|2022-01-23 17:51:10|13454.7|13334.7|13454.1|13334.1|13455.17|13335.17|13454.1|13334.1|10
1642960280000|2022-01-23 17:51:20|13453.7|13333.7|13452.16|13332.16|13453.91|13333.91|13452.16|13332.16|10
1642960290000|2022-01-23 17:51:30|13451.69|13331.69|13450.11|13330.11|13451.69|13331.69|13450.11|13330.11|10
1642960300000|2022-01-23 17:51:40|13449.92|13329.92|13451.51|13331.51|13451.51|13331.51|13449.73|13329.73|10
1642960310000|2022-01-23 17:51:50|13451.85|13331.85|13453.82|13333.82|13453.82|13333.82|13451.85|13331.85|10
1642960320000|2022-01-23 17:52:00|13453.9|13333.9|13458.89|13338.89|13458.89|13338.89|13453.9|13333.9|10
1642960330000|2022-01-23 17:52:10|13458.99|13338.99|13459.64|13339.64|13459.64|13339.64|13458.99|13338.99|10
1642960340000|2022-01-23 17:52:20|13459.77|13339.77|13459.43|13339.43|13459.78|13339.78|13459.17|13339.17|10
1642960350000|2022-01-23 17:52:30|13459.51|13339.51|13459.26|13339.26|13459.51|13339.51|13458.68|13338.68|10
1642960360000|2022-01-23 17:52:40|13458.93|13338.93|13459.22|13339.22|13459.54|13339.54|13458.93|13338.93|9
1642960370000|2022-01-23 17:52:50|13459.48|13339.48|13457.85|13337.85|13459.48|13339.48|13457.85|13337.85|10
1642960380000|2022-01-23 17:53:00|13457.7|13337.7|13459.01|13339.01|13459.11|13339.11|13457.7|13337.7|10
1642960390000|2022-01-23 17:53:10|13458.84|13338.84|13458.94|13338.94|13459.03|13339.03|13458.46|13338.46|8
1642960400000|2022-01-23 17:53:20|13459.08|13339.08|13459.68|13339.68|13459.68|13339.68|13459.08|13339.08|10
1642960410000|2022-01-23 17:53:30|13459.72|13339.72|13458.49|13338.49|13459.8|13339.8|13458.49|13338.49|10
1642960420000|2022-01-23 17:53:40|13458.25|13338.25|13457.92|13337.92|13458.25|13338.25|13457.83|13337.83|10
1642960430000|2022-01-23 17:53:50|13457.95|13337.95|13455.69|13335.69|13457.95|13337.95|13455.69|13335.69|9
1642960440000|2022-01-23 17:54:00|13455.8|13335.8|13457.25|13337.25|13457.25|13337.25|13455.49|13335.49|10
1642960450000|2022-01-23 17:54:10|13457.04|13337.04|13458.45|13338.45|13458.45|13338.45|13457.04|13337.04|10
1642960460000|2022-01-23 17:54:20|13458.48|13338.48|13461.6|13341.6|13461.84|13341.84|13458.48|13338.48|10
1642960470000|2022-01-23 17:54:30|13462.19|13342.19|13458.27|13338.27|13462.4|13342.4|13458.27|13338.27|10
1642960480000|2022-01-23 17:54:40|13457.4|13337.4|13454.46|13334.46|13457.4|13337.4|13453.86|13333.86|10
1642960490000|2022-01-23 17:54:50|13454.07|13334.07|13450.03|13330.03|13454.07|13334.07|13450.03|13330.03|10
1642960500000|2022-01-23 17:55:00|13447.31|13327.31|13439.84|13319.84|13447.31|13327.31|13439.8|13319.8|10
1642960510000|2022-01-23 17:55:10|13439.57|13319.57|13436.08|13316.08|13439.57|13319.57|13436.08|13316.08|10
1642960520000|2022-01-23 17:55:20|13435.8|13315.8|13431.06|13311.06|13435.95|13315.95|13431.06|13311.06|10
1642960530000|2022-01-23 17:55:30|13430.82|13310.82|13425.62|13305.62|13430.82|13310.82|13424.5|13304.5|10
1642960540000|2022-01-23 17:55:40|13422.61|13302.61|13420.09|13300.09|13422.61|13302.61|13419.98|13299.98|10
1642960550000|2022-01-23 17:55:50|13419.11|13299.11|13417.69|13297.69|13419.11|13299.11|13417.41|13297.41|9
1642960560000|2022-01-23 17:56:00|13418.22|13298.22|13419.58|13299.58|13419.58|13299.58|13416.01|13296.01|10
1642960570000|2022-01-23 17:56:10|13419.49|13299.49|13416.98|13296.98|13420.09|13300.09|13416.83|13296.83|10
1642960580000|2022-01-23 17:56:20|13418.19|13298.19|13418.86|13298.86|13418.86|13298.86|13418.14|13298.14|10
1642960590000|2022-01-23 17:56:30|13418.88|13298.88|13419.73|13299.73|13419.73|13299.73|13418.47|13298.47|10
1642960600000|2022-01-23 17:56:40|13419.99|13299.99|13419.82|13299.82|13420.51|13300.51|13419.74|13299.74|10
1642960610000|2022-01-23 17:56:50|13419.4|13299.4|13420.86|13300.86|13420.86|13300.86|13419.4|13299.4|10
1642960620000|2022-01-23 17:57:00|13421.36|13301.36|13421.43|13301.43|13421.43|13301.43|13420.88|13300.88|10
1642960630000|2022-01-23 17:57:10|13421.2|13301.2|13421.18|13301.18|13422.1|13302.1|13421.18|13301.18|9
1642960640000|2022-01-23 17:57:20|13421.43|13301.43|13420.88|13300.88|13421.92|13301.92|13420.88|13300.88|9
1642960650000|2022-01-23 17:57:30|13420.95|13300.95|13420.15|13300.15|13420.96|13300.96|13419.81|13299.81|10
1642960660000|2022-01-23 17:57:40|13419.38|13299.38|13417.51|13297.51|13419.8|13299.8|13417.51|13297.51|9
1642960670000|2022-01-23 17:57:50|13417.68|13297.68|13414|13294|13417.86|13297.86|13414|13294|10
1642960680000|2022-01-23 17:58:00|13413.44|13293.44|13408.45|13288.45|13413.44|13293.44|13408.45|13288.45|10
1642960690000|2022-01-23 17:58:10|13408.19|13288.19|13407.47|13287.47|13408.19|13288.19|13406.29|13286.29|10
1642960700000|2022-01-23 17:58:20|13406.85|13286.85|13407.72|13287.72|13408.49|13288.49|13406.85|13286.85|10
1642960710000|2022-01-23 17:58:30|13407.21|13287.21|13405.54|13285.54|13407.36|13287.36|13405.54|13285.54|10
1642960720000|2022-01-23 17:58:40|13405.61|13285.61|13404.64|13284.64|13405.61|13285.61|13403.99|13283.99|10
1642960730000|2022-01-23 17:58:50|13405.3|13285.3|13405.43|13285.43|13406.22|13286.22|13405.22|13285.22|10
1642960740000|2022-01-23 17:59:00|13405.5|13285.5|13401.49|13281.49|13405.5|13285.5|13401.49|13281.49|10
1642960750000|2022-01-23 17:59:10|13401.26|13281.26|13399.26|13279.26|13401.26|13281.26|13399.26|13279.26|10
1642960760000|2022-01-23 17:59:20|13397.96|13277.96|13396.12|13276.12|13397.96|13277.96|13395.98|13275.98|10
1642960770000|2022-01-23 17:59:30|13396.1|13276.1|13397.76|13277.76|13397.76|13277.76|13396.1|13276.1|9
1642960780000|2022-01-23 17:59:40|13397.83|13277.83|13399.13|13279.13|13399.13|13279.13|13397.44|13277.44|9
1642960790000|2022-01-23 17:59:50|13399.38|13279.38|13399.96|13279.96|13400.92|13280.92|13399.38|13279.38|10
1642960800000|2022-01-23 18:00:00|13400.02|13280.02|13395.73|13275.73|13400.02|13280.02|13395.73|13275.73|10
1642960810000|2022-01-23 18:00:10|13395.33|13275.33|13395.91|13275.91|13395.91|13275.91|13393.92|13273.92|10
1642960820000|2022-01-23 18:00:20|13396.06|13276.06|13398.3|13278.3|13398.3|13278.3|13396.06|13276.06|10
1642960830000|2022-01-23 18:00:30|13398.57|13278.57|13399|13279|13399.1|13279.1|13398.08|13278.08|10
1642960840000|2022-01-23 18:00:40|13399.08|13279.08|13397.24|13277.24|13399.08|13279.08|13397.1|13277.1|9
1642960850000|2022-01-23 18:00:50|13397.42|13277.42|13400.74|13280.74|13400.74|13280.74|13397.42|13277.42|10
1642960860000|2022-01-23 18:01:00|13402.2|13282.2|13402.17|13282.17|13402.73|13282.73|13402.12|13282.12|10
1642960870000|2022-01-23 18:01:10|13402.44|13282.44|13404.09|13284.09|13404.2|13284.2|13402.27|13282.27|10
1642960880000|2022-01-23 18:01:20|13403.57|13283.57|13404.77|13284.77|13405.54|13285.54|13403.36|13283.36|10
1642960890000|2022-01-23 18:01:30|13405.31|13285.31|13406.75|13286.75|13406.75|13286.75|13405.27|13285.27|10
1642960900000|2022-01-23 18:01:40|13406.68|13286.68|13406.78|13286.78|13407.21|13287.21|13406.63|13286.63|10
1642960910000|2022-01-23 18:01:50|13406.66|13286.66|13409.05|13289.05|13409.05|13289.05|13406.66|13286.66|10
1642960920000|2022-01-23 18:02:00|13409.11|13289.11|13410.47|13290.47|13410.47|13290.47|13408.51|13288.51|10
1642960930000|2022-01-23 18:02:10|13411.92|13291.92|13411.39|13291.39|13412.81|13292.81|13410.44|13290.44|10
1642960940000|2022-01-23 18:02:20|13410.65|13290.65|13407.89|13287.89|13410.65|13290.65|13407.89|13287.89|10
1642960950000|2022-01-23 18:02:30|13407.74|13287.74|13407.09|13287.09|13408.23|13288.23|13406.91|13286.91|10
1642960960000|2022-01-23 18:02:40|13407.4|13287.4|13409.52|13289.52|13409.66|13289.66|13407.4|13287.4|10
1642960970000|2022-01-23 18:02:50|13409.64|13289.64|13410.19|13290.19|13410.2|13290.2|13409.19|13289.19|10
1642960980000|2022-01-23 18:03:00|13410.41|13290.41|13411.4|13291.4|13411.4|13291.4|13410.3|13290.3|9
1642960990000|2022-01-23 18:03:10|13411.45|13291.45|13413.28|13293.28|13413.33|13293.33|13411.45|13291.45|10
1642961000000|2022-01-23 18:03:20|13413.3|13293.3|13412.31|13292.31|13413.6|13293.6|13412.31|13292.31|10
1642961010000|2022-01-23 18:03:30|13412.19|13292.19|13413.17|13293.17|13413.17|13293.17|13411.96|13291.96|10
1642961020000|2022-01-23 18:03:40|13413.36|13293.36|13414.09|13294.09|13414.15|13294.15|13413.14|13293.14|10
1642961030000|2022-01-23 18:03:50|13414.64|13294.64|13412.59|13292.59|13414.64|13294.64|13412.59|13292.59|10
1642961040000|2022-01-23 18:04:00|13412.46|13292.46|13413.8|13293.8|13413.8|13293.8|13412.41|13292.41|9
1642961050000|2022-01-23 18:04:10|13414.33|13294.33|13416.12|13296.12|13416.12|13296.12|13414.33|13294.33|10
1642961060000|2022-01-23 18:04:20|13416.57|13296.57|13420.2|13300.2|13420.2|13300.2|13416.57|13296.57|9
1642961070000|2022-01-23 18:04:30|13420.37|13300.37|13421.62|13301.62|13421.62|13301.62|13420.37|13300.37|9
1642961080000|2022-01-23 18:04:40|13421.61|13301.61|13423.25|13303.25|13423.25|13303.25|13421.61|13301.61|9
1642961090000|2022-01-23 18:04:50|13423.36|13303.36|13426.21|13306.21|13426.21|13306.21|13423.36|13303.36|9
1642961100000|2022-01-23 18:05:00|13426.61|13306.61|13425.15|13305.15|13426.99|13306.99|13425.15|13305.15|9
1642961110000|2022-01-23 18:05:10|13424.56|13304.56|13422.29|13302.29|13425.71|13305.71|13422.29|13302.29|10
1642961120000|2022-01-23 18:05:20|13421.35|13301.35|13417.84|13297.84|13421.35|13301.35|13417.84|13297.84|10
1642961130000|2022-01-23 18:05:30|13417.91|13297.91|13415.93|13295.93|13418.01|13298.01|13415.53|13295.53|10
1642961140000|2022-01-23 18:05:40|13416.06|13296.06|13417.38|13297.38|13417.38|13297.38|13415.81|13295.81|10
1642961150000|2022-01-23 18:05:50|13417.77|13297.77|13420.6|13300.6|13420.6|13300.6|13417.75|13297.75|9
1642961160000|2022-01-23 18:06:00|13420.99|13300.99|13426.55|13306.55|13426.55|13306.55|13420.99|13300.99|10
1642961170000|2022-01-23 18:06:10|13427.39|13307.39|13430.24|13310.24|13431.01|13311.01|13427.39|13307.39|10
1642961180000|2022-01-23 18:06:20|13429.98|13309.98|13433.47|13313.47|13433.52|13313.52|13429.98|13309.98|10
1642961190000|2022-01-23 18:06:30|13433.72|13313.72|13433.92|13313.92|13434.39|13314.39|13433.72|13313.72|10
1642961200000|2022-01-23 18:06:40|13433.66|13313.66|13431.45|13311.45|13433.71|13313.71|13431.45|13311.45|10
1642961210000|2022-01-23 18:06:50|13430.83|13310.83|13427.13|13307.13|13430.83|13310.83|13427.13|13307.13|10
1642961220000|2022-01-23 18:07:00|13426.73|13306.73|13423.92|13303.92|13426.75|13306.75|13423.92|13303.92|10
1642961230000|2022-01-23 18:07:10|13424.52|13304.52|13421.99|13301.99|13424.52|13304.52|13421.99|13301.99|10
1642961240000|2022-01-23 18:07:20|13421.2|13301.2|13417.75|13297.75|13421.2|13301.2|13417.75|13297.75|10
1642961250000|2022-01-23 18:07:30|13417.37|13297.37|13416.51|13296.51|13417.37|13297.37|13416.04|13296.04|10
1642961260000|2022-01-23 18:07:40|13416.86|13296.86|13420.74|13300.74|13420.78|13300.78|13416.86|13296.86|9
1642961270000|2022-01-23 18:07:50|13420.8|13300.8|13420.56|13300.56|13421.26|13301.26|13420.41|13300.41|9
1642961280000|2022-01-23 18:08:00|13420.39|13300.39|13414.04|13294.04|13420.7|13300.7|13414.04|13294.04|10
1642961290000|2022-01-23 18:08:10|13408.99|13288.99|13403.19|13283.19|13408.99|13288.99|13403.19|13283.19|10
1642961300000|2022-01-23 18:08:20|13402.61|13282.61|13392.98|13272.98|13402.61|13282.61|13392.98|13272.98|10
1642961310000|2022-01-23 18:08:30|13391.98|13271.98|13378.53|13258.53|13391.98|13271.98|13378.53|13258.53|10
1642961320000|2022-01-23 18:08:40|13377.04|13257.04|13373.26|13253.26|13377.04|13257.04|13372.99|13252.99|10
1642961330000|2022-01-23 18:08:50|13373.13|13253.13|13370.97|13250.97|13373.45|13253.45|13370.97|13250.97|9
1642961340000|2022-01-23 18:09:00|13370.29|13250.29|13370.28|13250.28|13370.29|13250.29|13369.26|13249.26|10
1642961350000|2022-01-23 18:09:10|13369.64|13249.64|13367.45|13247.45|13369.86|13249.86|13367|13247|10
1642961360000|2022-01-23 18:09:20|13367.32|13247.32|13363.05|13243.05|13367.32|13247.32|13363.05|13243.05|10
1642961370000|2022-01-23 18:09:30|13362.61|13242.61|13353.95|13233.95|13362.61|13242.61|13353.75|13233.75|10
1642961380000|2022-01-23 18:09:40|13353.86|13233.86|13348.64|13228.64|13354.13|13234.13|13348.64|13228.64|10
1642961390000|2022-01-23 18:09:50|13347.47|13227.47|13340.53|13220.53|13347.47|13227.47|13340.53|13220.53|10
1642961400000|2022-01-23 18:10:00|13340.5|13220.5|13340.54|13220.54|13341.6|13221.6|13340.31|13220.31|10
1642961410000|2022-01-23 18:10:10|13340.32|13220.32|13342.46|13222.46|13342.46|13222.46|13339.77|13219.77|10
1642961420000|2022-01-23 18:10:20|13342.96|13222.96|13343.99|13223.99|13344.52|13224.52|13342.96|13222.96|10
1642961430000|2022-01-23 18:10:30|13344.37|13224.37|13345.17|13225.17|13345.17|13225.17|13344.32|13224.32|10
1642961440000|2022-01-23 18:10:40|13345.3|13225.3|13343.84|13223.84|13345.35|13225.35|13343.84|13223.84|10
1642961450000|2022-01-23 18:10:50|13343.31|13223.31|13341.39|13221.39|13343.31|13223.31|13341.39|13221.39|10
1642961460000|2022-01-23 18:11:00|13341.01|13221.01|13338.72|13218.72|13341.01|13221.01|13337.4|13217.4|10
1642961470000|2022-01-23 18:11:10|13338.86|13218.86|13341.34|13221.34|13341.68|13221.68|13338.86|13218.86|10
1642961480000|2022-01-23 18:11:20|13341.35|13221.35|13341.02|13221.02|13341.35|13221.35|13340.2|13220.2|10
1642961490000|2022-01-23 18:11:30|13341.36|13221.36|13344.45|13224.45|13344.45|13224.45|13340.32|13220.32|10
1642961500000|2022-01-23 18:11:40|13344.02|13224.02|13344.16|13224.16|13344.7|13224.7|13343.18|13223.18|9
1642961510000|2022-01-23 18:11:50|13344.72|13224.72|13349.87|13229.87|13349.87|13229.87|13344.72|13224.72|10
1642961520000|2022-01-23 18:12:00|13350.13|13230.13|13348.19|13228.19|13350.27|13230.27|13348.19|13228.19|10
1642961530000|2022-01-23 18:12:10|13347.16|13227.16|13345.73|13225.73|13347.16|13227.16|13345.73|13225.73|10
1642961540000|2022-01-23 18:12:20|13345.65|13225.65|13342.71|13222.71|13345.65|13225.65|13342.71|13222.71|10
1642961550000|2022-01-23 18:12:30|13341.74|13221.74|13340.64|13220.64|13341.74|13221.74|13339.63|13219.63|10
1642961560000|2022-01-23 18:12:40|13341.1|13221.1|13345.24|13225.24|13345.24|13225.24|13341.1|13221.1|10
1642961570000|2022-01-23 18:12:50|13345.23|13225.23|13348.03|13228.03|13348.03|13228.03|13345.23|13225.23|9
1642961580000|2022-01-23 18:13:00|13348.65|13228.65|13352.55|13232.55|13352.55|13232.55|13348.65|13228.65|10
1642961590000|2022-01-23 18:13:10|13352.49|13232.49|13352.74|13232.74|13354.15|13234.15|13352.49|13232.49|10
1642961600000|2022-01-23 18:13:20|13352.53|13232.53|13350.6|13230.6|13352.53|13232.53|13350.6|13230.6|10
1642961610000|2022-01-23 18:13:30|13349.87|13229.87|13348.92|13228.92|13350.38|13230.38|13348.92|13228.92|10
1642961620000|2022-01-23 18:13:40|13348.33|13228.33|13345.17|13225.17|13348.33|13228.33|13345.17|13225.17|10
1642961630000|2022-01-23 18:13:50|13344.41|13224.41|13345.26|13225.26|13345.26|13225.26|13344.41|13224.41|9
1642961640000|2022-01-23 18:14:00|13345.51|13225.51|13348.02|13228.02|13348.02|13228.02|13345.51|13225.51|10
1642961650000|2022-01-23 18:14:10|13348.18|13228.18|13346.99|13226.99|13348.38|13228.38|13346.88|13226.88|10
1642961660000|2022-01-23 18:14:20|13346.89|13226.89|13344.44|13224.44|13346.98|13226.98|13344.17|13224.17|10
1642961670000|2022-01-23 18:14:30|13344.1|13224.1|13341.69|13221.69|13344.1|13224.1|13341.69|13221.69|10
1642961680000|2022-01-23 18:14:40|13342.17|13222.17|13340.14|13220.14|13342.17|13222.17|13340|13220|10
1642961690000|2022-01-23 18:14:50|13340.27|13220.27|13341.08|13221.08|13341.12|13221.12|13340.27|13220.27|10
1642961700000|2022-01-23 18:15:00|13341.27|13221.27|13343|13223|13343.05|13223.05|13340.68|13220.68|10
1642961710000|2022-01-23 18:15:10|13343.2|13223.2|13344.59|13224.59|13344.59|13224.59|13343.2|13223.2|10
1642961720000|2022-01-23 18:15:20|13345.24|13225.24|13346.12|13226.12|13347.16|13227.16|13345.24|13225.24|10
1642961730000|2022-01-23 18:15:30|13346.78|13226.78|13347.72|13227.72|13347.72|13227.72|13346.33|13226.33|8
1642961740000|2022-01-23 18:15:40|13348.85|13228.85|13351.81|13231.81|13351.81|13231.81|13348.78|13228.78|10
1642961750000|2022-01-23 18:15:50|13352.22|13232.22|13352.61|13232.61|13352.91|13232.91|13352.18|13232.18|10
1642961760000|2022-01-23 18:16:00|13352.71|13232.71|13353.38|13233.38|13353.38|13233.38|13352.71|13232.71|10
1642961770000|2022-01-23 18:16:10|13353.35|13233.35|13354.03|13234.03|13354.04|13234.04|13353.14|13233.14|10
1642961780000|2022-01-23 18:16:20|13354.48|13234.48|13356.97|13236.97|13356.97|13236.97|13354.06|13234.06|10
1642961790000|2022-01-23 18:16:30|13357.48|13237.48|13361.74|13241.74|13361.74|13241.74|13357.48|13237.48|10
1642961800000|2022-01-23 18:16:40|13361.71|13241.71|13361.15|13241.15|13362.05|13242.05|13361.15|13241.15|9
1642961810000|2022-01-23 18:16:50|13360.79|13240.79|13359.71|13239.71|13360.79|13240.79|13359.71|13239.71|10
1642961820000|2022-01-23 18:17:00|13359.73|13239.73|13356.46|13236.46|13359.74|13239.74|13356.46|13236.46|9
1642961830000|2022-01-23 18:17:10|13355.78|13235.78|13352.9|13232.9|13355.78|13235.78|13352.9|13232.9|9
1642961840000|2022-01-23 18:17:20|13351.95|13231.95|13349.81|13229.81|13351.95|13231.95|13349.81|13229.81|9
1642961850000|2022-01-23 18:17:30|13349.17|13229.17|13343.87|13223.87|13349.17|13229.17|13343.87|13223.87|10
1642961860000|2022-01-23 18:17:40|13343.83|13223.83|13341.6|13221.6|13344.33|13224.33|13341.6|13221.6|9
1642961870000|2022-01-23 18:17:50|13341.89|13221.89|13342.8|13222.8|13342.8|13222.8|13341.61|13221.61|10
1642961880000|2022-01-23 18:18:00|13342.7|13222.7|13340.3|13220.3|13343.03|13223.03|13340.3|13220.3|10
1642961890000|2022-01-23 18:18:10|13340.5|13220.5|13338.36|13218.36|13340.5|13220.5|13338.36|13218.36|10
1642961900000|2022-01-23 18:18:20|13338.81|13218.81|13335.15|13215.15|13338.81|13218.81|13335.15|13215.15|10
1642961910000|2022-01-23 18:18:30|13334.89|13214.89|13325.82|13205.82|13334.89|13214.89|13325.82|13205.82|10
1642961920000|2022-01-23 18:18:40|13326.08|13206.08|13324.98|13204.98|13327.04|13207.04|13324.98|13204.98|10
1642961930000|2022-01-23 18:18:50|13324.68|13204.68|13317.81|13197.81|13324.68|13204.68|13317.81|13197.81|10
1642961940000|2022-01-23 18:19:00|13314.83|13194.83|13314.3|13194.3|13314.92|13194.92|13314.22|13194.22|10
1642961950000|2022-01-23 18:19:10|13313.49|13193.49|13314.44|13194.44|13315.48|13195.48|13313.49|13193.49|10
1642961960000|2022-01-23 18:19:20|13314.88|13194.88|13313.79|13193.79|13317.06|13197.06|13313.79|13193.79|10
1642961970000|2022-01-23 18:19:30|13313.13|13193.13|13312.12|13192.12|13313.13|13193.13|13312.12|13192.12|10
1642961980000|2022-01-23 18:19:40|13311.76|13191.76|13309.28|13189.28|13311.76|13191.76|13309.28|13189.28|10
1642961990000|2022-01-23 18:19:50|13308.99|13188.99|13308.6|13188.6|13309.12|13189.12|13308.6|13188.6|10
1642962000000|2022-01-23 18:20:00|13308.3|13188.3|13307.04|13187.04|13308.32|13188.32|13307.04|13187.04|10
1642962010000|2022-01-23 18:20:10|13306.92|13186.92|13310.65|13190.65|13310.65|13190.65|13306.92|13186.92|10
1642962020000|2022-01-23 18:20:20|13310.67|13190.67|13311.51|13191.51|13311.51|13191.51|13310.67|13190.67|10
1642962030000|2022-01-23 18:20:30|13311.39|13191.39|13312.31|13192.31|13312.43|13192.43|13311.39|13191.39|10
1642962040000|2022-01-23 18:20:40|13312.18|13192.18|13309.7|13189.7|13312.18|13192.18|13309.7|13189.7|10
1642962050000|2022-01-23 18:20:50|13310.29|13190.29|13314.37|13194.37|13314.4|13194.4|13310.29|13190.29|10
1642962060000|2022-01-23 18:21:00|13314.18|13194.18|13315.81|13195.81|13315.9|13195.9|13314.18|13194.18|10
1642962070000|2022-01-23 18:21:10|13316.35|13196.35|13318.58|13198.58|13318.58|13198.58|13315.98|13195.98|10
1642962080000|2022-01-23 18:21:20|13319.56|13199.56|13323.29|13203.29|13323.29|13203.29|13319.56|13199.56|10
1642962090000|2022-01-23 18:21:30|13323.14|13203.14|13324.89|13204.89|13325.72|13205.72|13323.14|13203.14|10
1642962100000|2022-01-23 18:21:40|13324.96|13204.96|13324.31|13204.31|13325.43|13205.43|13324.31|13204.31|10
1642962110000|2022-01-23 18:21:50|13324.04|13204.04|13323.64|13203.64|13324.04|13204.04|13323.06|13203.06|9
1642962120000|2022-01-23 18:22:00|13323.2|13203.2|13321.88|13201.88|13323.48|13203.48|13321.71|13201.71|9
1642962130000|2022-01-23 18:22:10|13321.89|13201.89|13319.12|13199.12|13322.3|13202.3|13319.12|13199.12|10
1642962140000|2022-01-23 18:22:20|13318.16|13198.16|13315.99|13195.99|13318.16|13198.16|13315.99|13195.99|10
1642962150000|2022-01-23 18:22:30|13315.48|13195.48|13311.77|13191.77|13315.69|13195.69|13311.77|13191.77|10
1642962160000|2022-01-23 18:22:40|13310.75|13190.75|13306.83|13186.83|13311.04|13191.04|13306.83|13186.83|10
1642962170000|2022-01-23 18:22:50|13306.49|13186.49|13303.75|13183.75|13307.18|13187.18|13303.75|13183.75|10
1642962180000|2022-01-23 18:23:00|13304.01|13184.01|13303.22|13183.22|13304.01|13184.01|13302.56|13182.56|9
1642962190000|2022-01-23 18:23:10|13303.99|13183.99|13305.29|13185.29|13305.4|13185.4|13303.99|13183.99|9
1642962200000|2022-01-23 18:23:20|13305.41|13185.41|13303.53|13183.53|13305.41|13185.41|13303.53|13183.53|10
1642962210000|2022-01-23 18:23:30|13303.46|13183.46|13304.57|13184.57|13304.57|13184.57|13303.46|13183.46|10
1642962220000|2022-01-23 18:23:40|13305.03|13185.03|13304.24|13184.24|13305.7|13185.7|13304.24|13184.24|10
1642962230000|2022-01-23 18:23:50|13303.6|13183.6|13303.03|13183.03|13304.21|13184.21|13303.03|13183.03|10
1642962240000|2022-01-23 18:24:00|13302.88|13182.88|13299.96|13179.96|13302.88|13182.88|13299.88|13179.88|10
1642962250000|2022-01-23 18:24:10|13299.99|13179.99|13301.94|13181.94|13301.94|13181.94|13299.99|13179.99|10
1642962260000|2022-01-23 18:24:20|13302.06|13182.06|13302.17|13182.17|13303.83|13183.83|13302.06|13182.06|10
1642962270000|2022-01-23 18:24:30|13302.54|13182.54|13302.56|13182.56|13302.56|13182.56|13301.76|13181.76|10
1642962280000|2022-01-23 18:24:40|13302.31|13182.31|13301.82|13181.82|13303.21|13183.21|13301.82|13181.82|10
1642962290000|2022-01-23 18:24:50|13301.63|13181.63|13298.47|13178.47|13301.63|13181.63|13298.47|13178.47|10
1642962300000|2022-01-23 18:25:00|13298.18|13178.18|13295.61|13175.61|13298.18|13178.18|13295.61|13175.61|10
1642962310000|2022-01-23 18:25:10|13295.45|13175.45|13291.17|13171.17|13295.45|13175.45|13291.17|13171.17|10
1642962320000|2022-01-23 18:25:20|13290.03|13170.03|13282.78|13162.78|13290.03|13170.03|13282.17|13162.17|10
1642962330000|2022-01-23 18:25:30|13282.6|13162.6|13279.51|13159.51|13282.6|13162.6|13279.51|13159.51|10
1642962340000|2022-01-23 18:25:40|13278.69|13158.69|13275.23|13155.23|13278.69|13158.69|13274.79|13154.79|10
1642962350000|2022-01-23 18:25:50|13274.22|13154.22|13272.74|13152.74|13274.22|13154.22|13271.9|13151.9|9
1642962360000|2022-01-23 18:26:00|13272.95|13152.95|13272.44|13152.44|13272.95|13152.95|13272.2|13152.2|10
1642962370000|2022-01-23 18:26:10|13271.32|13151.32|13268.08|13148.08|13271.32|13151.32|13267.68|13147.68|10
1642962380000|2022-01-23 18:26:20|13268.31|13148.31|13270.03|13150.03|13270.08|13150.08|13268.31|13148.31|10
1642962390000|2022-01-23 18:26:30|13269.67|13149.67|13268.31|13148.31|13269.67|13149.67|13267.72|13147.72|9
1642962400000|2022-01-23 18:26:40|13268.22|13148.22|13265.35|13145.35|13268.22|13148.22|13265.35|13145.35|10
1642962410000|2022-01-23 18:26:50|13265.3|13145.3|13264.35|13144.35|13265.84|13145.84|13264.06|13144.06|10
1642962420000|2022-01-23 18:27:00|13264.33|13144.33|13243.21|13123.21|13264.81|13144.81|13243.21|13123.21|10
1642962430000|2022-01-23 18:27:10|13244.77|13124.77|13244.86|13124.86|13246.14|13126.14|13243.28|13123.28|10
1642962440000|2022-01-23 18:27:20|13243.8|13123.8|13239.1|13119.1|13244.17|13124.17|13239.1|13119.1|10
1642962450000|2022-01-23 18:27:30|13238.39|13118.39|13227.08|13107.08|13238.39|13118.39|13227.08|13107.08|10
1642962460000|2022-01-23 18:27:40|13226.29|13106.29|13228.22|13108.22|13228.22|13108.22|13225.71|13105.71|10
1642962470000|2022-01-23 18:27:50|13227.54|13107.54|13232.42|13112.42|13232.42|13112.42|13227.23|13107.23|10
1642962480000|2022-01-23 18:28:00|13234.12|13114.12|13243.49|13123.49|13243.49|13123.49|13234.12|13114.12|10
1642962490000|2022-01-23 18:28:10|13243.61|13123.61|13247.68|13127.68|13247.68|13127.68|13243.58|13123.58|10
1642962500000|2022-01-23 18:28:20|13247.2|13127.2|13249.68|13129.68|13249.68|13129.68|13247.2|13127.2|10
1642962510000|2022-01-23 18:28:30|13249.5|13129.5|13248.53|13128.53|13249.5|13129.5|13248.38|13128.38|10
1642962520000|2022-01-23 18:28:40|13248.47|13128.47|13244.54|13124.54|13248.47|13128.47|13244.54|13124.54|10
1642962530000|2022-01-23 18:28:50|13244.17|13124.17|13239.58|13119.58|13244.17|13124.17|13239.58|13119.58|10
1642962540000|2022-01-23 18:29:00|13238.71|13118.71|13242.77|13122.77|13242.77|13122.77|13238.23|13118.23|10
1642962550000|2022-01-23 18:29:10|13244.14|13124.14|13245.75|13125.75|13246.1|13126.1|13244.14|13124.14|10
1642962560000|2022-01-23 18:29:20|13246.92|13126.92|13251.77|13131.77|13251.77|13131.77|13246.92|13126.92|10
1642962570000|2022-01-23 18:29:30|13251.93|13131.93|13251.28|13131.28|13251.93|13131.93|13250.26|13130.26|10
1642962580000|2022-01-23 18:29:40|13252.15|13132.15|13263.52|13143.52|13263.52|13143.52|13252.15|13132.15|10
1642962590000|2022-01-23 18:29:50|13264.8|13144.8|13282.43|13162.43|13282.43|13162.43|13264.8|13144.8|10
1642962600000|2022-01-23 18:30:00|13282.65|13162.65|13283.85|13163.85|13283.85|13163.85|13282.35|13162.35|10
1642962610000|2022-01-23 18:30:10|13283.95|13163.95|13281.94|13161.94|13283.95|13163.95|13281.7|13161.7|10
1642962620000|2022-01-23 18:30:20|13281.75|13161.75|13273.8|13153.8|13281.75|13161.75|13273.8|13153.8|10
1642962630000|2022-01-23 18:30:30|13273.21|13153.21|13266.86|13146.86|13273.44|13153.44|13266.86|13146.86|10
1642962640000|2022-01-23 18:30:40|13264.39|13144.39|13261.08|13141.08|13264.39|13144.39|13261.08|13141.08|10
1642962650000|2022-01-23 18:30:50|13261.24|13141.24|13257.41|13137.41|13261.24|13141.24|13257.41|13137.41|10
1642962660000|2022-01-23 18:31:00|13256.03|13136.03|13253.81|13133.81|13256.03|13136.03|13253.75|13133.75|10
1642962670000|2022-01-23 18:31:10|13253.38|13133.38|13255.35|13135.35|13255.35|13135.35|13253.38|13133.38|10
1642962680000|2022-01-23 18:31:20|13255.53|13135.53|13258.88|13138.88|13258.88|13138.88|13255.53|13135.53|10
1642962690000|2022-01-23 18:31:30|13259.03|13139.03|13257.97|13137.97|13259.49|13139.49|13257.97|13137.97|10
1642962700000|2022-01-23 18:31:40|13258.08|13138.08|13258.07|13138.07|13258.17|13138.17|13257.35|13137.35|10
1642962710000|2022-01-23 18:31:50|13258.34|13138.34|13256.6|13136.6|13258.65|13138.65|13256.6|13136.6|10
1642962720000|2022-01-23 18:32:00|13256.5|13136.5|13256.44|13136.44|13256.93|13136.93|13255.87|13135.87|9
1642962730000|2022-01-23 18:32:10|13256.6|13136.6|13258.85|13138.85|13258.85|13138.85|13256.45|13136.45|10
1642962740000|2022-01-23 18:32:20|13259.04|13139.04|13262.13|13142.13|13262.4|13142.4|13259.04|13139.04|10
1642962750000|2022-01-23 18:32:30|13262.29|13142.29|13262.11|13142.11|13262.99|13142.99|13262.05|13142.05|10
1642962760000|2022-01-23 18:32:40|13262.22|13142.22|13268.96|13148.96|13268.96|13148.96|13261.46|13141.46|10
1642962770000|2022-01-23 18:32:50|13270.22|13150.22|13276.34|13156.34|13276.34|13156.34|13270.22|13150.22|10
1642962780000|2022-01-23 18:33:00|13276.86|13156.86|13275.51|13155.51|13277.17|13157.17|13275.49|13155.49|10
1642962790000|2022-01-23 18:33:10|13275.53|13155.53|13277.67|13157.67|13278.13|13158.13|13275.53|13155.53|10
1642962800000|2022-01-23 18:33:20|13278.42|13158.42|13283.15|13163.15|13283.15|13163.15|13278.42|13158.42|10
1642962810000|2022-01-23 18:33:30|13283.11|13163.11|13285.54|13165.54|13285.54|13165.54|13283.11|13163.11|10
1642962820000|2022-01-23 18:33:40|13286.53|13166.53|13289.2|13169.2|13289.2|13169.2|13286.53|13166.53|10
1642962830000|2022-01-23 18:33:50|13289.33|13169.33|13290.06|13170.06|13290.06|13170.06|13289.12|13169.12|9
1642962840000|2022-01-23 18:34:00|13290.12|13170.12|13294.43|13174.43|13294.43|13174.43|13290.12|13170.12|10
1642962850000|2022-01-23 18:34:10|13296.54|13176.54|13301.18|13181.18|13302.94|13182.94|13296.54|13176.54|10
1642962860000|2022-01-23 18:34:20|13300.95|13180.95|13302.38|13182.38|13302.38|13182.38|13300.54|13180.54|10
1642962870000|2022-01-23 18:34:30|13303.42|13183.42|13303.09|13183.09|13303.86|13183.86|13303.09|13183.09|10
1642962880000|2022-01-23 18:34:40|13302.88|13182.88|13302.97|13182.97|13303.07|13183.07|13302.65|13182.65|10
1642962890000|2022-01-23 18:34:50|13302.69|13182.69|13300.82|13180.82|13303.21|13183.21|13300.82|13180.82|10
1642962900000|2022-01-23 18:35:00|13300.73|13180.73|13298.33|13178.33|13300.73|13180.73|13298.33|13178.33|9
1642962910000|2022-01-23 18:35:10|13298.41|13178.41|13298.94|13178.94|13298.94|13178.94|13298.1|13178.1|9
1642962920000|2022-01-23 18:35:20|13299.47|13179.47|13301.81|13181.81|13302.14|13182.14|13298.95|13178.95|9
1642962930000|2022-01-23 18:35:30|13301.92|13181.92|13302.94|13182.94|13302.94|13182.94|13301.92|13181.92|10
1642962940000|2022-01-23 18:35:40|13302.67|13182.67|13304.2|13184.2|13304.2|13184.2|13302.67|13182.67|9
1642962950000|2022-01-23 18:35:50|13304.34|13184.34|13306.12|13186.12|13306.12|13186.12|13304.34|13184.34|9
1642962960000|2022-01-23 18:36:00|13306.2|13186.2|13305.13|13185.13|13306.73|13186.73|13305.12|13185.12|10
1642962970000|2022-01-23 18:36:10|13305.07|13185.07|13304.53|13184.53|13306.08|13186.08|13304.44|13184.44|10
1642962980000|2022-01-23 18:36:20|13304.35|13184.35|13300.34|13180.34|13304.35|13184.35|13300.34|13180.34|10
1642962990000|2022-01-23 18:36:30|13300.33|13180.33|13299.16|13179.16|13300.33|13180.33|13298.74|13178.74|10
1642963000000|2022-01-23 18:36:40|13299.98|13179.98|13299.89|13179.89|13300.16|13180.16|13299.89|13179.89|8
1642963010000|2022-01-23 18:36:50|13299.91|13179.91|13303.28|13183.28|13303.45|13183.45|13299.91|13179.91|10
1642963020000|2022-01-23 18:37:00|13303.54|13183.54|13304.45|13184.45|13304.45|13184.45|13303.38|13183.38|10
1642963030000|2022-01-23 18:37:10|13304.51|13184.51|13305.95|13185.95|13305.95|13185.95|13304.4|13184.4|10
1642963040000|2022-01-23 18:37:20|13305.43|13185.43|13306.09|13186.09|13306.27|13186.27|13305.29|13185.29|10
1642963050000|2022-01-23 18:37:30|13306.93|13186.93|13305.3|13185.3|13306.93|13186.93|13305.28|13185.28|10
1642963060000|2022-01-23 18:37:40|13305.19|13185.19|13306.01|13186.01|13306.01|13186.01|13304.81|13184.81|10
1642963070000|2022-01-23 18:37:50|13305.82|13185.82|13305.61|13185.61|13306.06|13186.06|13305.53|13185.53|10
1642963080000|2022-01-23 18:38:00|13305.39|13185.39|13302.09|13182.09|13305.39|13185.39|13301.98|13181.98|10
1642963090000|2022-01-23 18:38:10|13301.53|13181.53|13301.15|13181.15|13301.72|13181.72|13301.15|13181.15|10
1642963100000|2022-01-23 18:38:20|13300.95|13180.95|13302.03|13182.03|13302.24|13182.24|13300.9|13180.9|10
1642963110000|2022-01-23 18:38:30|13302.4|13182.4|13304.76|13184.76|13304.76|13184.76|13302.4|13182.4|10
1642963120000|2022-01-23 18:38:40|13305.1|13185.1|13307.64|13187.64|13307.64|13187.64|13305.1|13185.1|9
1642963130000|2022-01-23 18:38:50|13307.43|13187.43|13308.09|13188.09|13308.68|13188.68|13307.43|13187.43|10
1642963140000|2022-01-23 18:39:00|13307.97|13187.97|13307.33|13187.33|13308.41|13188.41|13307.33|13187.33|10
1642963150000|2022-01-23 18:39:10|13307.12|13187.12|13303.05|13183.05|13307.12|13187.12|13303.05|13183.05|10
1642963160000|2022-01-23 18:39:20|13302.88|13182.88|13300.85|13180.85|13303|13183|13300.85|13180.85|10
1642963170000|2022-01-23 18:39:30|13300.82|13180.82|13301.55|13181.55|13301.55|13181.55|13300.61|13180.61|10
1642963180000|2022-01-23 18:39:40|13301.57|13181.57|13301.83|13181.83|13302.19|13182.19|13301.57|13181.57|10
1642963190000|2022-01-23 18:39:50|13301.96|13181.96|13301.91|13181.91|13302.13|13182.13|13301.7|13181.7|10
1642963200000|2022-01-23 18:40:00|13302.09|13182.09|13300.36|13180.36|13302.37|13182.37|13300.36|13180.36|10
1642963210000|2022-01-23 18:40:10|13299.93|13179.93|13296.18|13176.18|13299.93|13179.93|13296.18|13176.18|10
1642963220000|2022-01-23 18:40:20|13296.26|13176.26|13292.81|13172.81|13296.54|13176.54|13292.81|13172.81|10
1642963230000|2022-01-23 18:40:30|13292.83|13172.83|13287.52|13167.52|13292.83|13172.83|13287.13|13167.13|10
1642963240000|2022-01-23 18:40:40|13287.23|13167.23|13285.66|13165.66|13287.23|13167.23|13285.46|13165.46|10
1642963250000|2022-01-23 18:40:50|13285.6|13165.6|13287.45|13167.45|13287.45|13167.45|13285.6|13165.6|10
1642963260000|2022-01-23 18:41:00|13287.52|13167.52|13284.64|13164.64|13287.72|13167.72|13284.5|13164.5|10
1642963270000|2022-01-23 18:41:10|13284.88|13164.88|13278.17|13158.17|13284.88|13164.88|13278.17|13158.17|10
1642963280000|2022-01-23 18:41:20|13275.49|13155.49|13270.37|13150.37|13275.49|13155.49|13270.15|13150.15|10
1642963290000|2022-01-23 18:41:30|13270.48|13150.48|13269.38|13149.38|13270.53|13150.53|13268.74|13148.74|9
1642963300000|2022-01-23 18:41:40|13269.3|13149.3|13270.81|13150.81|13271.27|13151.27|13269.3|13149.3|10
1642963310000|2022-01-23 18:41:50|13270.74|13150.74|13266.7|13146.7|13270.74|13150.74|13266.7|13146.7|10
1642963320000|2022-01-23 18:42:00|13266.32|13146.32|13268.23|13148.23|13268.23|13148.23|13266.32|13146.32|9
1642963330000|2022-01-23 18:42:10|13267.79|13147.79|13267.62|13147.62|13268.17|13148.17|13267.35|13147.35|10
1642963340000|2022-01-23 18:42:20|13268.16|13148.16|13275.32|13155.32|13275.32|13155.32|13268.16|13148.16|10
1642963350000|2022-01-23 18:42:30|13276.42|13156.42|13278.96|13158.96|13278.96|13158.96|13276.42|13156.42|9
1642963360000|2022-01-23 18:42:40|13279.39|13159.39|13279.04|13159.04|13279.7|13159.7|13278.76|13158.76|10
1642963370000|2022-01-23 18:42:50|13279.03|13159.03|13277.45|13157.45|13279.03|13159.03|13277.45|13157.45|10
1642963380000|2022-01-23 18:43:00|13278.98|13158.98|13282.08|13162.08|13282.08|13162.08|13278.98|13158.98|10
1642963390000|2022-01-23 18:43:10|13282.26|13162.26|13285.55|13165.55|13285.55|13165.55|13282.26|13162.26|10
1642963400000|2022-01-23 18:43:20|13285.4|13165.4|13283.78|13163.78|13285.4|13165.4|13283.78|13163.78|10
1642963410000|2022-01-23 18:43:30|13284.35|13164.35|13283.9|13163.9|13284.5|13164.5|13283.73|13163.73|10
1642963420000|2022-01-23 18:43:40|13283.79|13163.79|13281.82|13161.82|13283.79|13163.79|13281.8|13161.8|10
1642963430000|2022-01-23 18:43:50|13282.4|13162.4|13282.56|13162.56|13282.85|13162.85|13281.4|13161.4|9
1642963440000|2022-01-23 18:44:00|13282.52|13162.52|13283.05|13163.05|13283.33|13163.33|13282.32|13162.32|10
1642963450000|2022-01-23 18:44:10|13282.95|13162.95|13282.95|13162.95|13283.69|13163.69|13282.95|13162.95|10
1642963460000|2022-01-23 18:44:20|13282.87|13162.87|13285.91|13165.91|13285.91|13165.91|13282.47|13162.47|9
1642963470000|2022-01-23 18:44:30|13286.1|13166.1|13283.94|13163.94|13286.32|13166.32|13283.94|13163.94|10
1642963480000|2022-01-23 18:44:40|13283.83|13163.83|13278.68|13158.68|13283.83|13163.83|13278.68|13158.68|9
1642963490000|2022-01-23 18:44:50|13278.79|13158.79|13276.07|13156.07|13278.79|13158.79|13276.07|13156.07|10
1642963500000|2022-01-23 18:45:00|13275.65|13155.65|13274.7|13154.7|13275.65|13155.65|13274.36|13154.36|10
1642963510000|2022-01-23 18:45:10|13274.65|13154.65|13279.65|13159.65|13279.78|13159.78|13274.36|13154.36|10
1642963520000|2022-01-23 18:45:20|13279.15|13159.15|13279.4|13159.4|13280.46|13160.46|13279.15|13159.15|10
1642963530000|2022-01-23 18:45:30|13280.12|13160.12|13281.92|13161.92|13282.25|13162.25|13280.12|13160.12|10
1642963540000|2022-01-23 18:45:40|13281.45|13161.45|13281.36|13161.36|13281.82|13161.82|13280.49|13160.49|10
1642963550000|2022-01-23 18:45:50|13281.31|13161.31|13277.93|13157.93|13281.31|13161.31|13277.93|13157.93|10
1642963560000|2022-01-23 18:46:00|13277.61|13157.61|13277.62|13157.62|13277.87|13157.87|13276.93|13156.93|10
1642963570000|2022-01-23 18:46:10|13277.42|13157.42|13276.95|13156.95|13277.42|13157.42|13276.37|13156.37|10
1642963580000|2022-01-23 18:46:20|13277.06|13157.06|13275.35|13155.35|13277.53|13157.53|13275.35|13155.35|10
1642963590000|2022-01-23 18:46:30|13274.91|13154.91|13268.57|13148.57|13275.01|13155.01|13268.57|13148.57|10
1642963600000|2022-01-23 18:46:40|13268.52|13148.52|13263.53|13143.53|13268.52|13148.52|13263.53|13143.53|9
1642963610000|2022-01-23 18:46:50|13263.22|13143.22|13256.32|13136.32|13263.22|13143.22|13256.32|13136.32|10
1642963620000|2022-01-23 18:47:00|13256.34|13136.34|13250.45|13130.45|13256.34|13136.34|13250.45|13130.45|10
1642963630000|2022-01-23 18:47:10|13250.59|13130.59|13250.91|13130.91|13251.04|13131.04|13249.16|13129.16|10
1642963640000|2022-01-23 18:47:20|13251.06|13131.06|13249.55|13129.55|13251.2|13131.2|13249.55|13129.55|10
1642963650000|2022-01-23 18:47:30|13249.21|13129.21|13247.11|13127.11|13249.21|13129.21|13247.07|13127.07|10
1642963660000|2022-01-23 18:47:40|13246.64|13126.64|13238.03|13118.03|13246.64|13126.64|13237.52|13117.52|10
1642963670000|2022-01-23 18:47:50|13237.73|13117.73|13235.97|13115.97|13237.88|13117.88|13235.97|13115.97|10
1642963680000|2022-01-23 18:48:00|13234.73|13114.73|13235.1|13115.1|13235.1|13115.1|13232.92|13112.92|10
1642963690000|2022-01-23 18:48:10|13235.37|13115.37|13234.16|13114.16|13235.37|13115.37|13234.07|13114.07|10
1642963700000|2022-01-23 18:48:20|13233.37|13113.37|13230.74|13110.74|13233.95|13113.95|13230.74|13110.74|10
1642963710000|2022-01-23 18:48:30|13229.81|13109.81|13227.05|13107.05|13229.81|13109.81|13226.71|13106.71|10
1642963720000|2022-01-23 18:48:40|13226.84|13106.84|13223.92|13103.92|13227.05|13107.05|13223.92|13103.92|10
1642963730000|2022-01-23 18:48:50|13223.6|13103.6|13215.07|13095.07|13223.6|13103.6|13215.07|13095.07|10
1642963740000|2022-01-23 18:49:00|13213.5|13093.5|13200.1|13080.1|13213.5|13093.5|13200.1|13080.1|10
1642963750000|2022-01-23 18:49:10|13199.13|13079.13|13194.51|13074.51|13199.13|13079.13|13194.51|13074.51|10
1642963760000|2022-01-23 18:49:20|13194.33|13074.33|13192.5|13072.5|13194.33|13074.33|13192.37|13072.37|10
1642963770000|2022-01-23 18:49:30|13192.49|13072.49|13189.52|13069.52|13192.52|13072.52|13189.52|13069.52|10
1642963780000|2022-01-23 18:49:40|13189.8|13069.8|13179.57|13059.57|13189.8|13069.8|13179.57|13059.57|10
1642963790000|2022-01-23 18:49:50|13179.62|13059.62|13179.42|13059.42|13179.62|13059.62|13177.64|13057.64|10
1642963800000|2022-01-23 18:50:00|13174.71|13054.71|13171.16|13051.16|13174.71|13054.71|13171.16|13051.16|10
1642963810000|2022-01-23 18:50:10|13171.47|13051.47|13168.91|13048.91|13171.47|13051.47|13167.1|13047.1|10
1642963820000|2022-01-23 18:50:20|13168.86|13048.86|13167.04|13047.04|13169.12|13049.12|13166.32|13046.32|10
1642963830000|2022-01-23 18:50:30|13165.98|13045.98|13161.72|13041.72|13165.98|13045.98|13161.72|13041.72|10
1642963840000|2022-01-23 18:50:40|13162.69|13042.69|13160.67|13040.67|13162.69|13042.69|13160.67|13040.67|8
1642963850000|2022-01-23 18:50:50|13159.76|13039.76|13158.18|13038.18|13159.76|13039.76|13158.18|13038.18|10
1642963860000|2022-01-23 18:51:00|13158.61|13038.61|13159.22|13039.22|13159.22|13039.22|13157.93|13037.93|10
1642963870000|2022-01-23 18:51:10|13159.3|13039.3|13162.57|13042.57|13162.57|13042.57|13158.87|13038.87|10
1642963880000|2022-01-23 18:51:20|13162.54|13042.54|13169.27|13049.27|13169.27|13049.27|13162.54|13042.54|10
1642963890000|2022-01-23 18:51:30|13169.92|13049.92|13175.12|13055.12|13175.12|13055.12|13169.92|13049.92|10
1642963900000|2022-01-23 18:51:40|13175.43|13055.43|13176.15|13056.15|13177.16|13057.16|13175.43|13055.43|10
1642963910000|2022-01-23 18:51:50|13175.52|13055.52|13169.2|13049.2|13175.52|13055.52|13169.2|13049.2|10
1642963920000|2022-01-23 18:52:00|13168.42|13048.42|13166.13|13046.13|13168.42|13048.42|13165.55|13045.55|10
1642963930000|2022-01-23 18:52:10|13166.22|13046.22|13163.27|13043.27|13166.79|13046.79|13163.27|13043.27|10
1642963940000|2022-01-23 18:52:20|13162.95|13042.95|13165.86|13045.86|13165.86|13045.86|13162.35|13042.35|10
1642963950000|2022-01-23 18:52:30|13166.99|13046.99|13169.05|13049.05|13169.33|13049.33|13166.99|13046.99|10
1642963960000|2022-01-23 18:52:40|13169.15|13049.15|13170.56|13050.56|13170.77|13050.77|13169.15|13049.15|10
1642963970000|2022-01-23 18:52:50|13171.75|13051.75|13171.02|13051.02|13171.75|13051.75|13170.71|13050.71|10
1642963980000|2022-01-23 18:53:00|13171|13051|13170.73|13050.73|13171.31|13051.31|13170.48|13050.48|9
1642963990000|2022-01-23 18:53:10|13171.19|13051.19|13172.94|13052.94|13173.46|13053.46|13171.15|13051.15|10
1642964000000|2022-01-23 18:53:20|13173.95|13053.95|13174.25|13054.25|13174.4|13054.4|13173.76|13053.76|10
1642964010000|2022-01-23 18:53:30|13174.07|13054.07|13172.65|13052.65|13174.34|13054.34|13172.63|13052.63|9
1642964020000|2022-01-23 18:53:40|13172.8|13052.8|13167.84|13047.84|13172.8|13052.8|13167.84|13047.84|10
1642964030000|2022-01-23 18:53:50|13167.57|13047.57|13164.57|13044.57|13167.57|13047.57|13164.57|13044.57|10
1642964040000|2022-01-23 18:54:00|13162.74|13042.74|13159.21|13039.21|13162.74|13042.74|13159.21|13039.21|10
1642964050000|2022-01-23 18:54:10|13158.61|13038.61|13158.71|13038.71|13159.15|13039.15|13158.2|13038.2|10
1642964060000|2022-01-23 18:54:20|13158.37|13038.37|13158.35|13038.35|13158.6|13038.6|13158.03|13038.03|10
1642964070000|2022-01-23 18:54:30|13158.4|13038.4|13160.12|13040.12|13160.41|13040.41|13158.4|13038.4|10
1642964080000|2022-01-23 18:54:40|13160.55|13040.55|13159.51|13039.51|13160.55|13040.55|13158.82|13038.82|10
1642964090000|2022-01-23 18:54:50|13159.78|13039.78|13159.1|13039.1|13160.59|13040.59|13159.1|13039.1|10
1642964100000|2022-01-23 18:55:00|13158.15|13038.15|13153.47|13033.47|13158.15|13038.15|13153.47|13033.47|10
1642964110000|2022-01-23 18:55:10|13152.78|13032.78|13146.5|13026.5|13152.78|13032.78|13146.5|13026.5|10
1642964120000|2022-01-23 18:55:20|13145.27|13025.27|13142.21|13022.21|13145.27|13025.27|13141.64|13021.64|10
1642964130000|2022-01-23 18:55:30|13142.42|13022.42|13141.62|13021.62|13142.42|13022.42|13141.29|13021.29|9
1642964140000|2022-01-23 18:55:40|13140.57|13020.57|13142.11|13022.11|13142.45|13022.45|13140.43|13020.43|10
1642964150000|2022-01-23 18:55:50|13141.95|13021.95|13139.47|13019.47|13141.95|13021.95|13138.96|13018.96|10
1642964160000|2022-01-23 18:56:00|13139.1|13019.1|13137|13017|13139.37|13019.37|13137|13017|9
1642964170000|2022-01-23 18:56:10|13138.16|13018.16|13148.35|13028.35|13148.35|13028.35|13138.16|13018.16|10
1642964180000|2022-01-23 18:56:20|13148.09|13028.09|13162.6|13042.6|13162.81|13042.81|13148.09|13028.09|10
1642964190000|2022-01-23 18:56:30|13162.99|13042.99|13164.64|13044.64|13164.69|13044.69|13162.99|13042.99|10
1642964200000|2022-01-23 18:56:40|13165.15|13045.15|13166.83|13046.83|13166.83|13046.83|13164.55|13044.55|9
1642964210000|2022-01-23 18:56:50|13166.73|13046.73|13168.77|13048.77|13168.77|13048.77|13166.64|13046.64|10
1642964220000|2022-01-23 18:57:00|13168.7|13048.7|13178.46|13058.46|13178.46|13058.46|13168.7|13048.7|10
1642964230000|2022-01-23 18:57:10|13180.94|13060.94|13186.09|13066.09|13187.14|13067.14|13180.94|13060.94|10
1642964240000|2022-01-23 18:57:20|13186.2|13066.2|13186.07|13066.07|13186.56|13066.56|13185.46|13065.46|10
1642964250000|2022-01-23 18:57:30|13187.09|13067.09|13185.58|13065.58|13187.09|13067.09|13185.58|13065.58|10
1642964260000|2022-01-23 18:57:40|13185.89|13065.89|13186.99|13066.99|13186.99|13066.99|13185.29|13065.29|10
1642964270000|2022-01-23 18:57:50|13187.42|13067.42|13182.34|13062.34|13187.42|13067.42|13181.88|13061.88|10
1642964280000|2022-01-23 18:58:00|13182.19|13062.19|13179.49|13059.49|13182.19|13062.19|13179.49|13059.49|10
1642964290000|2022-01-23 18:58:10|13179.9|13059.9|13180.66|13060.66|13180.72|13060.72|13179.49|13059.49|10
1642964300000|2022-01-23 18:58:20|13180.63|13060.63|13180.81|13060.81|13181.21|13061.21|13180.27|13060.27|10
1642964310000|2022-01-23 18:58:30|13180.74|13060.74|13182.6|13062.6|13182.6|13062.6|13180.37|13060.37|10
1642964320000|2022-01-23 18:58:40|13182.95|13062.95|13186.27|13066.27|13186.27|13066.27|13182.95|13062.95|10
1642964330000|2022-01-23 18:58:50|13186.68|13066.68|13191.79|13071.79|13191.79|13071.79|13186.68|13066.68|10
1642964340000|2022-01-23 18:59:00|13192.28|13072.28|13191.95|13071.95|13192.57|13072.57|13191.47|13071.47|10
1642964350000|2022-01-23 18:59:10|13191.55|13071.55|13188.79|13068.79|13191.64|13071.64|13188.79|13068.79|9
1642964360000|2022-01-23 18:59:20|13188.64|13068.64|13184.94|13064.94|13188.64|13068.64|13184.94|13064.94|10
1642964370000|2022-01-23 18:59:30|13184.86|13064.86|13185.17|13065.17|13185.9|13065.9|13184.73|13064.73|10
1642964380000|2022-01-23 18:59:40|13185.02|13065.02|13181.99|13061.99|13185.02|13065.02|13181.99|13061.99|10
1642964390000|2022-01-23 18:59:50|13181.84|13061.84|13184.85|13064.85|13184.87|13064.87|13181.84|13061.84|10
1642964400000|2022-01-23 19:00:00|13185.21|13065.21|13182.65|13062.65|13185.21|13065.21|13182.65|13062.65|10
1642964410000|2022-01-23 19:00:10|13183.29|13063.29|13180.3|13060.3|13183.29|13063.29|13180.16|13060.16|10
1642964420000|2022-01-23 19:00:20|13179.54|13059.54|13179.01|13059.01|13179.67|13059.67|13178.61|13058.61|9
1642964430000|2022-01-23 19:00:30|13178.56|13058.56|13184.7|13064.7|13184.73|13064.73|13178.56|13058.56|10
1642964440000|2022-01-23 19:00:40|13186.46|13066.46|13196.59|13076.59|13196.59|13076.59|13186.46|13066.46|10
1642964450000|2022-01-23 19:00:50|13197.24|13077.24|13204.2|13084.2|13204.2|13084.2|13197.24|13077.24|10
1642964460000|2022-01-23 19:01:00|13204.89|13084.89|13233.26|13113.26|13233.26|13113.26|13204.89|13084.89|10
1642964470000|2022-01-23 19:01:10|13233.28|13113.28|13236.84|13116.84|13237.88|13117.88|13233.28|13113.28|9
1642964480000|2022-01-23 19:01:20|13236.33|13116.33|13237.24|13117.24|13237.9|13117.9|13235.75|13115.75|10
1642964490000|2022-01-23 19:01:30|13236.22|13116.22|13233.45|13113.45|13236.92|13116.92|13233.45|13113.45|10
1642964500000|2022-01-23 19:01:40|13232.27|13112.27|13232.89|13112.89|13232.89|13112.89|13231|13111|10
1642964510000|2022-01-23 19:01:50|13232.33|13112.33|13230.8|13110.8|13232.33|13112.33|13230.8|13110.8|10
1642964520000|2022-01-23 19:02:00|13230.77|13110.77|13231.23|13111.23|13231.24|13111.24|13229.84|13109.84|10
1642964530000|2022-01-23 19:02:10|13231.27|13111.27|13231.31|13111.31|13232.76|13112.76|13230.91|13110.91|10
1642964540000|2022-01-23 19:02:20|13231.18|13111.18|13229.86|13109.86|13231.18|13111.18|13229.85|13109.85|10
1642964550000|2022-01-23 19:02:30|13229.79|13109.79|13229.66|13109.66|13229.79|13109.79|13228.96|13108.96|10
1642964560000|2022-01-23 19:02:40|13229.92|13109.92|13228.91|13108.91|13229.97|13109.97|13228.91|13108.91|10
1642964570000|2022-01-23 19:02:50|13228.84|13108.84|13231.6|13111.6|13231.6|13111.6|13228.84|13108.84|9
1642964580000|2022-01-23 19:03:00|13231.45|13111.45|13229.41|13109.41|13231.45|13111.45|13229.13|13109.13|9
1642964590000|2022-01-23 19:03:10|13229.63|13109.63|13230.49|13110.49|13230.49|13110.49|13229.63|13109.63|9
1642964600000|2022-01-23 19:03:20|13230.27|13110.27|13227.72|13107.72|13230.27|13110.27|13227.52|13107.52|10
1642964610000|2022-01-23 19:03:30|13227.98|13107.98|13226.65|13106.65|13228.5|13108.5|13226.65|13106.65|9
1642964620000|2022-01-23 19:03:40|13226.17|13106.17|13224.84|13104.84|13226.17|13106.17|13224.55|13104.55|10
1642964630000|2022-01-23 19:03:50|13223.78|13103.78|13221.61|13101.61|13223.78|13103.78|13221.61|13101.61|9
1642964640000|2022-01-23 19:04:00|13221.12|13101.12|13222.11|13102.11|13222.11|13102.11|13220.57|13100.57|10
1642964650000|2022-01-23 19:04:10|13221.8|13101.8|13221.81|13101.81|13222.47|13102.47|13221.8|13101.8|10
1642964660000|2022-01-23 19:04:20|13221.73|13101.73|13221.62|13101.62|13222.52|13102.52|13221.21|13101.21|10
1642964670000|2022-01-23 19:04:30|13221.78|13101.78|13219.75|13099.75|13222.68|13102.68|13219.75|13099.75|10
1642964680000|2022-01-23 19:04:40|13218.66|13098.66|13216.31|13096.31|13218.66|13098.66|13216.31|13096.31|10
1642964690000|2022-01-23 19:04:50|13216.58|13096.58|13213.69|13093.69|13216.58|13096.58|13213.69|13093.69|10
1642964700000|2022-01-23 19:05:00|13213.88|13093.88|13214.31|13094.31|13214.31|13094.31|13212.5|13092.5|10
1642964710000|2022-01-23 19:05:10|13214.66|13094.66|13215.35|13095.35|13215.35|13095.35|13213.93|13093.93|10
1642964720000|2022-01-23 19:05:20|13215.39|13095.39|13215.43|13095.43|13215.43|13095.43|13214.07|13094.07|10
1642964730000|2022-01-23 19:05:30|13215.46|13095.46|13215.9|13095.9|13215.93|13095.93|13215.24|13095.24|10
1642964740000|2022-01-23 19:05:40|13216.01|13096.01|13218|13098|13218.82|13098.82|13216.01|13096.01|10
1642964750000|2022-01-23 19:05:50|13217.49|13097.49|13215.42|13095.42|13217.49|13097.49|13215.28|13095.28|10
1642964760000|2022-01-23 19:06:00|13215.88|13095.88|13211.96|13091.96|13215.88|13095.88|13211.96|13091.96|10
1642964770000|2022-01-23 19:06:10|13211.3|13091.3|13208.05|13088.05|13211.3|13091.3|13208.05|13088.05|10
1642964780000|2022-01-23 19:06:20|13207.41|13087.41|13203.16|13083.16|13207.41|13087.41|13203.16|13083.16|10
1642964790000|2022-01-23 19:06:30|13202.7|13082.7|13196.85|13076.85|13202.7|13082.7|13196.85|13076.85|10
1642964800000|2022-01-23 19:06:40|13197.02|13077.02|13193.51|13073.51|13197.02|13077.02|13193.51|13073.51|10
1642964810000|2022-01-23 19:06:50|13192.58|13072.58|13190.14|13070.14|13192.59|13072.59|13190.14|13070.14|10
1642964820000|2022-01-23 19:07:00|13190.27|13070.27|13190.47|13070.47|13190.47|13070.47|13189.27|13069.27|10
1642964830000|2022-01-23 19:07:10|13191.17|13071.17|13194.23|13074.23|13194.23|13074.23|13191.06|13071.06|10
1642964840000|2022-01-23 19:07:20|13194.65|13074.65|13201.19|13081.19|13202.04|13082.04|13194.65|13074.65|9
1642964850000|2022-01-23 19:07:30|13200.84|13080.84|13204.01|13084.01|13204.12|13084.12|13200.84|13080.84|9
1642964860000|2022-01-23 19:07:40|13203.83|13083.83|13202.29|13082.29|13203.83|13083.83|13202.22|13082.22|10
1642964870000|2022-01-23 19:07:50|13202.03|13082.03|13205.02|13085.02|13205.02|13085.02|13202.03|13082.03|9
1642964880000|2022-01-23 19:08:00|13205.07|13085.07|13203.47|13083.47|13205.83|13085.83|13203.36|13083.36|10
1642964890000|2022-01-23 19:08:10|13203.11|13083.11|13203.38|13083.38|13204.31|13084.31|13203.11|13083.11|9
1642964900000|2022-01-23 19:08:20|13203.76|13083.76|13201.98|13081.98|13204.21|13084.21|13201.98|13081.98|9
1642964910000|2022-01-23 19:08:30|13201.56|13081.56|13201.49|13081.49|13201.69|13081.69|13200.37|13080.37|10
1642964920000|2022-01-23 19:08:40|13201.58|13081.58|13199.9|13079.9|13202.09|13082.09|13199.9|13079.9|10
1642964930000|2022-01-23 19:08:50|13199.29|13079.29|13199.69|13079.69|13199.69|13079.69|13198.64|13078.64|10
1642964940000|2022-01-23 19:09:00|13199.93|13079.93|13196.31|13076.31|13199.99|13079.99|13196.31|13076.31|10
1642964950000|2022-01-23 19:09:10|13195.37|13075.37|13189.83|13069.83|13195.37|13075.37|13189.83|13069.83|10
1642964960000|2022-01-23 19:09:20|13190.66|13070.66|13184.85|13064.85|13190.66|13070.66|13184.85|13064.85|10
1642964970000|2022-01-23 19:09:30|13184.69|13064.69|13175.29|13055.29|13184.69|13064.69|13175.29|13055.29|10
1642964980000|2022-01-23 19:09:40|13175.58|13055.58|13168.59|13048.59|13175.58|13055.58|13168.59|13048.59|10
1642964990000|2022-01-23 19:09:50|13168.27|13048.27|13165.44|13045.44|13168.62|13048.62|13165.44|13045.44|10
1642965000000|2022-01-23 19:10:00|13164.72|13044.72|13160.36|13040.36|13164.72|13044.72|13160.36|13040.36|10
1642965010000|2022-01-23 19:10:10|13160.29|13040.29|13152.99|13032.99|13160.29|13040.29|13152.99|13032.99|10
1642965020000|2022-01-23 19:10:20|13152.82|13032.82|13150.73|13030.73|13152.82|13032.82|13150.18|13030.18|10
1642965030000|2022-01-23 19:10:30|13151.67|13031.67|13151.79|13031.79|13152.62|13032.62|13151.67|13031.67|10
1642965040000|2022-01-23 19:10:40|13152.13|13032.13|13155.34|13035.34|13155.34|13035.34|13151.78|13031.78|10
1642965050000|2022-01-23 19:10:50|13155.29|13035.29|13157.21|13037.21|13157.24|13037.24|13155.29|13035.29|10
1642965060000|2022-01-23 19:11:00|13157.56|13037.56|13160.33|13040.33|13160.67|13040.67|13157.56|13037.56|10
1642965070000|2022-01-23 19:11:10|13159.94|13039.94|13160.37|13040.37|13160.37|13040.37|13159.03|13039.03|9
1642965080000|2022-01-23 19:11:20|13160.54|13040.54|13161.9|13041.9|13162.71|13042.71|13160.54|13040.54|10
1642965090000|2022-01-23 19:11:30|13162.34|13042.34|13160.07|13040.07|13162.34|13042.34|13160.07|13040.07|10
1642965100000|2022-01-23 19:11:40|13159.5|13039.5|13158.39|13038.39|13159.5|13039.5|13157.53|13037.53|10
1642965110000|2022-01-23 19:11:50|13158.35|13038.35|13159.89|13039.89|13159.89|13039.89|13158.05|13038.05|10
1642965120000|2022-01-23 19:12:00|13160.74|13040.74|13159.81|13039.81|13161.24|13041.24|13159.57|13039.57|10
1642965130000|2022-01-23 19:12:10|13159.64|13039.64|13157.96|13037.96|13159.64|13039.64|13157.85|13037.85|10
1642965140000|2022-01-23 19:12:20|13157.89|13037.89|13157.5|13037.5|13157.91|13037.91|13157.25|13037.25|10
1642965150000|2022-01-23 19:12:30|13157.54|13037.54|13157.75|13037.75|13158.02|13038.02|13157.36|13037.36|10
1642965160000|2022-01-23 19:12:40|13157.85|13037.85|13157.77|13037.77|13158.31|13038.31|13157.77|13037.77|10
1642965170000|2022-01-23 19:12:50|13157.45|13037.45|13156.61|13036.61|13157.48|13037.48|13156.48|13036.48|10
1642965180000|2022-01-23 19:13:00|13157.03|13037.03|13160.7|13040.7|13160.7|13040.7|13157.03|13037.03|10
1642965190000|2022-01-23 19:13:10|13160.72|13040.72|13160.1|13040.1|13161.34|13041.34|13160.1|13040.1|10
1642965200000|2022-01-23 19:13:20|13160.13|13040.13|13152.72|13032.72|13160.13|13040.13|13152.72|13032.72|10
1642965210000|2022-01-23 19:13:30|13152.05|13032.05|13149.49|13029.49|13152.05|13032.05|13149.07|13029.07|10
1642965220000|2022-01-23 19:13:40|13150.6|13030.6|13151.3|13031.3|13151.47|13031.47|13150.29|13030.29|10
1642965230000|2022-01-23 19:13:50|13151.33|13031.33|13151.01|13031.01|13152.33|13032.33|13151.01|13031.01|10
1642965240000|2022-01-23 19:14:00|13152.1|13032.1|13148.68|13028.68|13152.1|13032.1|13147.87|13027.87|10
1642965250000|2022-01-23 19:14:10|13148.54|13028.54|13144.8|13024.8|13148.54|13028.54|13144.8|13024.8|10
1642965260000|2022-01-23 19:14:20|13144.33|13024.33|13141.88|13021.88|13144.54|13024.54|13141.88|13021.88|10
1642965270000|2022-01-23 19:14:30|13142.04|13022.04|13145.14|13025.14|13145.32|13025.32|13141.54|13021.54|10
1642965280000|2022-01-23 19:14:40|13146.32|13026.32|13147.5|13027.5|13147.54|13027.54|13146.32|13026.32|10
1642965290000|2022-01-23 19:14:50|13147.23|13027.23|13148.69|13028.69|13148.69|13028.69|13147.13|13027.13|9
1642965300000|2022-01-23 19:15:00|13148.48|13028.48|13148.06|13028.06|13149.21|13029.21|13148.06|13028.06|10
1642965310000|2022-01-23 19:15:10|13147.88|13027.88|13151.31|13031.31|13151.31|13031.31|13147.43|13027.43|10
1642965320000|2022-01-23 19:15:20|13150.96|13030.96|13149.43|13029.43|13151.72|13031.72|13149.21|13029.21|10
1642965330000|2022-01-23 19:15:30|13148.78|13028.78|13143.98|13023.98|13148.78|13028.78|13143.98|13023.98|10
1642965340000|2022-01-23 19:15:40|13144.21|13024.21|13142.11|13022.11|13144.54|13024.54|13142.1|13022.1|10
1642965350000|2022-01-23 19:15:50|13142.02|13022.02|13133.5|13013.5|13142.02|13022.02|13133.5|13013.5|10
1642965360000|2022-01-23 19:16:00|13131.21|13011.21|13123.44|13003.44|13131.21|13011.21|13123.44|13003.44|10
1642965370000|2022-01-23 19:16:10|13122.47|13002.47|13113.35|12993.35|13122.47|13002.47|13113.35|12993.35|10
1642965380000|2022-01-23 19:16:20|13112.39|12992.39|13106.23|12986.23|13112.91|12992.91|13106.23|12986.23|10
1642965390000|2022-01-23 19:16:30|13105.87|12985.87|13104.41|12984.41|13105.87|12985.87|13104.05|12984.05|10
1642965400000|2022-01-23 19:16:40|13104.24|12984.24|13101.82|12981.82|13104.24|12984.24|13101.82|12981.82|8
1642965410000|2022-01-23 19:16:50|13102.36|12982.36|13103.79|12983.79|13104.17|12984.17|13102.36|12982.36|10
1642965420000|2022-01-23 19:17:00|13103.67|12983.67|13105.92|12985.92|13105.92|12985.92|13103.62|12983.62|10
1642965430000|2022-01-23 19:17:10|13105.83|12985.83|13108.55|12988.55|13108.55|12988.55|13105.83|12985.83|10
1642965440000|2022-01-23 19:17:20|13108.7|12988.7|13106.83|12986.83|13108.7|12988.7|13106.83|12986.83|10
1642965450000|2022-01-23 19:17:30|13106.29|12986.29|13105.24|12985.24|13106.51|12986.51|13104.87|12984.87|10
1642965460000|2022-01-23 19:17:40|13104.63|12984.63|13105.33|12985.33|13106.03|12986.03|13103.96|12983.96|10
1642965470000|2022-01-23 19:17:50|13105.03|12985.03|13106.87|12986.87|13107.17|12987.17|13105.03|12985.03|10
1642965480000|2022-01-23 19:18:00|13107.73|12987.73|13108.12|12988.12|13108.52|12988.52|13107.73|12987.73|9
1642965490000|2022-01-23 19:18:10|13108.27|12988.27|13109.73|12989.73|13110.16|12990.16|13108.27|12988.27|10
1642965500000|2022-01-23 19:18:20|13109.77|12989.77|13111.08|12991.08|13111.08|12991.08|13109.62|12989.62|10
1642965510000|2022-01-23 19:18:30|13111.53|12991.53|13112.65|12992.65|13112.65|12992.65|13111.53|12991.53|10
1642965520000|2022-01-23 19:18:40|13113.36|12993.36|13120.61|13000.61|13120.61|13000.61|13113.36|12993.36|10
1642965530000|2022-01-23 19:18:50|13122.48|13002.48|13135.05|13015.05|13135.05|13015.05|13122.48|13002.48|10
1642965540000|2022-01-23 19:19:00|13134.97|13014.97|13133.05|13013.05|13136.79|13016.79|13133.05|13013.05|10
1642965550000|2022-01-23 19:19:10|13132.95|13012.95|13135.34|13015.34|13135.34|13015.34|13132.82|13012.82|10
1642965560000|2022-01-23 19:19:20|13136.14|13016.14|13136.17|13016.17|13137.45|13017.45|13136.14|13016.14|10
1642965570000|2022-01-23 19:19:30|13135.65|13015.65|13136.69|13016.69|13137.19|13017.19|13135.63|13015.63|10
1642965580000|2022-01-23 19:19:40|13136.75|13016.75|13138.78|13018.78|13138.78|13018.78|13136.75|13016.75|10
1642965590000|2022-01-23 19:19:50|13139.71|13019.71|13139.15|13019.15|13140.59|13020.59|13139.15|13019.15|10
1642965600000|2022-01-23 19:20:00|13138.92|13018.92|13137.91|13017.91|13138.92|13018.92|13137.82|13017.82|10
1642965610000|2022-01-23 19:20:10|13138.03|13018.03|13138.29|13018.29|13139.06|13019.06|13137.77|13017.77|10
1642965620000|2022-01-23 19:20:20|13137.18|13017.18|13136.82|13016.82|13137.28|13017.28|13136.41|13016.41|10
1642965630000|2022-01-23 19:20:30|13136.66|13016.66|13135.44|13015.44|13136.74|13016.74|13135.44|13015.44|10
1642965640000|2022-01-23 19:20:40|13135.28|13015.28|13131.06|13011.06|13135.59|13015.59|13131.06|13011.06|10
1642965650000|2022-01-23 19:20:50|13131.61|13011.61|13143.41|13023.41|13143.41|13023.41|13131.61|13011.61|10
1642965660000|2022-01-23 19:21:00|13143.47|13023.47|13148.08|13028.08|13148.08|13028.08|13143.47|13023.47|10
1642965670000|2022-01-23 19:21:10|13148.39|13028.39|13155.83|13035.83|13155.83|13035.83|13148.39|13028.39|10
1642965680000|2022-01-23 19:21:20|13156.19|13036.19|13158.46|13038.46|13158.92|13038.92|13156.19|13036.19|10
1642965690000|2022-01-23 19:21:30|13158.78|13038.78|13160.12|13040.12|13160.12|13040.12|13158.78|13038.78|10
1642965700000|2022-01-23 19:21:40|13160.61|13040.61|13163.63|13043.63|13163.63|13043.63|13160.61|13040.61|10
1642965710000|2022-01-23 19:21:50|13164.03|13044.03|13165.1|13045.1|13165.1|13045.1|13164.03|13044.03|10
1642965720000|2022-01-23 19:22:00|13167.72|13047.72|13170.9|13050.9|13170.9|13050.9|13167.36|13047.36|10
1642965730000|2022-01-23 19:22:10|13172.49|13052.49|13174.9|13054.9|13175.37|13055.37|13172.49|13052.49|10
1642965740000|2022-01-23 19:22:20|13175.3|13055.3|13178.01|13058.01|13178.01|13058.01|13174.35|13054.35|10
1642965750000|2022-01-23 19:22:30|13178.87|13058.87|13180.03|13060.03|13180.7|13060.7|13178.87|13058.87|9
1642965760000|2022-01-23 19:22:40|13179.88|13059.88|13181.13|13061.13|13181.57|13061.57|13179.88|13059.88|9
1642965770000|2022-01-23 19:22:50|13182.08|13062.08|13184.61|13064.61|13184.61|13064.61|13182.08|13062.08|9
1642965780000|2022-01-23 19:23:00|13184.59|13064.59|13185.5|13065.5|13185.5|13065.5|13184.52|13064.52|10
1642965790000|2022-01-23 19:23:10|13185.73|13065.73|13183.01|13063.01|13185.98|13065.98|13182.84|13062.84|10
1642965800000|2022-01-23 19:23:20|13182.99|13062.99|13180.56|13060.56|13182.99|13062.99|13180.56|13060.56|10
1642965810000|2022-01-23 19:23:30|13180.36|13060.36|13181.13|13061.13|13181.13|13061.13|13180|13060|10
1642965820000|2022-01-23 19:23:40|13180.87|13060.87|13180.07|13060.07|13181.78|13061.78|13180.07|13060.07|10
1642965830000|2022-01-23 19:23:50|13179.92|13059.92|13182.39|13062.39|13182.39|13062.39|13179.92|13059.92|10
1642965840000|2022-01-23 19:24:00|13182.68|13062.68|13189.29|13069.29|13189.42|13069.42|13182.68|13062.68|10
1642965850000|2022-01-23 19:24:10|13189.6|13069.6|13188.12|13068.12|13189.6|13069.6|13188.12|13068.12|10
1642965860000|2022-01-23 19:24:20|13187.86|13067.86|13186.2|13066.2|13187.86|13067.86|13186.2|13066.2|10
1642965870000|2022-01-23 19:24:30|13185.98|13065.98|13189.6|13069.6|13189.6|13069.6|13185.98|13065.98|10
1642965880000|2022-01-23 19:24:40|13190.09|13070.09|13191.36|13071.36|13191.68|13071.68|13190.09|13070.09|9
1642965890000|2022-01-23 19:24:50|13191.31|13071.31|13191.97|13071.97|13192.43|13072.43|13190.84|13070.84|10
1642965900000|2022-01-23 19:25:00|13191.67|13071.67|13191.94|13071.94|13191.94|13071.94|13190.29|13070.29|10
1642965910000|2022-01-23 19:25:10|13192.19|13072.19|13188.68|13068.68|13192.27|13072.27|13188.68|13068.68|10
1642965920000|2022-01-23 19:25:20|13187.45|13067.45|13181.17|13061.17|13187.45|13067.45|13181.17|13061.17|10
1642965930000|2022-01-23 19:25:30|13181.15|13061.15|13180.32|13060.32|13181.15|13061.15|13179.54|13059.54|10
1642965940000|2022-01-23 19:25:40|13180.58|13060.58|13181.41|13061.41|13182.09|13062.09|13180.58|13060.58|10
1642965950000|2022-01-23 19:25:50|13182.1|13062.1|13182.42|13062.42|13182.45|13062.45|13181.23|13061.23|10
1642965960000|2022-01-23 19:26:00|13182.35|13062.35|13184.84|13064.84|13185.4|13065.4|13182.27|13062.27|10
1642965970000|2022-01-23 19:26:10|13184.67|13064.67|13187.41|13067.41|13187.41|13067.41|13184.23|13064.23|10
1642965980000|2022-01-23 19:26:20|13187.56|13067.56|13189.68|13069.68|13189.68|13069.68|13187.43|13067.43|10
1642965990000|2022-01-23 19:26:30|13190.11|13070.11|13196.16|13076.16|13196.16|13076.16|13190.11|13070.11|10
1642966000000|2022-01-23 19:26:40|13197.37|13077.37|13203.12|13083.12|13203.12|13083.12|13197.37|13077.37|10
1642966010000|2022-01-23 19:26:50|13204.03|13084.03|13209.91|13089.91|13209.91|13089.91|13204.03|13084.03|10
1642966020000|2022-01-23 19:27:00|13209.87|13089.87|13212.63|13092.63|13212.63|13092.63|13209.52|13089.52|10
1642966030000|2022-01-23 19:27:10|13212.57|13092.57|13216.3|13096.3|13216.3|13096.3|13212.57|13092.57|9
1642966040000|2022-01-23 19:27:20|13216.1|13096.1|13225.48|13105.48|13225.9|13105.9|13216.1|13096.1|10
1642966050000|2022-01-23 19:27:30|13226.38|13106.38|13231.77|13111.77|13231.77|13111.77|13226.38|13106.38|10
1642966060000|2022-01-23 19:27:40|13232.42|13112.42|13235.44|13115.44|13235.44|13115.44|13232.42|13112.42|10
1642966070000|2022-01-23 19:27:50|13234.38|13114.38|13235.4|13115.4|13236.32|13116.32|13234.38|13114.38|9
1642966080000|2022-01-23 19:28:00|13235.37|13115.37|13230.39|13110.39|13235.37|13115.37|13230.39|13110.39|10
1642966090000|2022-01-23 19:28:10|13230.47|13110.47|13224.27|13104.27|13230.47|13110.47|13224.27|13104.27|10
1642966100000|2022-01-23 19:28:20|13224|13104|13221.12|13101.12|13224.04|13104.04|13221.12|13101.12|10
1642966110000|2022-01-23 19:28:30|13219.92|13099.92|13218.02|13098.02|13219.92|13099.92|13216.99|13096.99|9
1642966120000|2022-01-23 19:28:40|13217.9|13097.9|13220.82|13100.82|13220.82|13100.82|13217.87|13097.87|10
1642966130000|2022-01-23 19:28:50|13220.97|13100.97|13220.2|13100.2|13220.97|13100.97|13219.84|13099.84|10
1642966140000|2022-01-23 19:29:00|13220.37|13100.37|13224.72|13104.72|13224.72|13104.72|13220.28|13100.28|9
1642966150000|2022-01-23 19:29:10|13224.36|13104.36|13224|13104|13224.56|13104.56|13223.55|13103.55|10
1642966160000|2022-01-23 19:29:20|13224.83|13104.83|13228.8|13108.8|13228.8|13108.8|13224.83|13104.83|10
1642966170000|2022-01-23 19:29:30|13230.04|13110.04|13226.04|13106.04|13230.04|13110.04|13226.04|13106.04|10
1642966180000|2022-01-23 19:29:40|13225.92|13105.92|13227.2|13107.2|13227.2|13107.2|13225.49|13105.49|9
1642966190000|2022-01-23 19:29:50|13227.6|13107.6|13228.51|13108.51|13228.55|13108.55|13227.6|13107.6|10
1642966200000|2022-01-23 19:30:00|13228.71|13108.71|13228.18|13108.18|13228.71|13108.71|13227.43|13107.43|9
1642966210000|2022-01-23 19:30:10|13228.07|13108.07|13228.19|13108.19|13228.75|13108.75|13227.37|13107.37|8
1642966220000|2022-01-23 19:30:20|13228.3|13108.3|13230.65|13110.65|13230.65|13110.65|13228.12|13108.12|10
1642966230000|2022-01-23 19:30:30|13231.13|13111.13|13233.8|13113.8|13233.9|13113.9|13231.13|13111.13|10
1642966240000|2022-01-23 19:30:40|13234.56|13114.56|13237.6|13117.6|13237.6|13117.6|13234.56|13114.56|10
1642966250000|2022-01-23 19:30:50|13237.24|13117.24|13235.99|13115.99|13237.24|13117.24|13235.75|13115.75|10
1642966260000|2022-01-23 19:31:00|13236.71|13116.71|13231.14|13111.14|13236.71|13116.71|13231.14|13111.14|10
1642966270000|2022-01-23 19:31:10|13230.67|13110.67|13231.24|13111.24|13231.24|13111.24|13230.22|13110.22|10
1642966280000|2022-01-23 19:31:20|13231.23|13111.23|13231.99|13111.99|13231.99|13111.99|13230.96|13110.96|10
1642966290000|2022-01-23 19:31:30|13232.36|13112.36|13229.38|13109.38|13232.36|13112.36|13228.93|13108.93|10
1642966300000|2022-01-23 19:31:40|13229.21|13109.21|13229.57|13109.57|13229.79|13109.79|13229.21|13109.21|9
1642966310000|2022-01-23 19:31:50|13230.07|13110.07|13230.81|13110.81|13231.06|13111.06|13230.07|13110.07|10
1642966320000|2022-01-23 19:32:00|13230.9|13110.9|13228.86|13108.86|13231.52|13111.52|13228.84|13108.84|10
1642966330000|2022-01-23 19:32:10|13228.43|13108.43|13227.6|13107.6|13228.43|13108.43|13227.34|13107.34|10
1642966340000|2022-01-23 19:32:20|13228.14|13108.14|13228.68|13108.68|13229.38|13109.38|13228.04|13108.04|10
1642966350000|2022-01-23 19:32:30|13228.73|13108.73|13235.02|13115.02|13235.02|13115.02|13228.73|13108.73|9
1642966360000|2022-01-23 19:32:40|13236.34|13116.34|13244.43|13124.43|13244.43|13124.43|13236.34|13116.34|9
1642966370000|2022-01-23 19:32:50|13244.33|13124.33|13245.03|13125.03|13245.03|13125.03|13244.03|13124.03|10
1642966380000|2022-01-23 19:33:00|13245.28|13125.28|13250.73|13130.73|13250.73|13130.73|13244.46|13124.46|10
1642966390000|2022-01-23 19:33:10|13251.47|13131.47|13252.96|13132.96|13253.87|13133.87|13251.47|13131.47|10
1642966400000|2022-01-23 19:33:20|13252.65|13132.65|13249.65|13129.65|13252.65|13132.65|13249.65|13129.65|10
1642966410000|2022-01-23 19:33:30|13249.53|13129.53|13247.66|13127.66|13249.53|13129.53|13247.65|13127.65|10
1642966420000|2022-01-23 19:33:40|13247.71|13127.71|13246.78|13126.78|13248.24|13128.24|13246.78|13126.78|10
1642966430000|2022-01-23 19:33:50|13246.47|13126.47|13244.55|13124.55|13246.47|13126.47|13244.21|13124.21|10
1642966440000|2022-01-23 19:34:00|13244.3|13124.3|13239.51|13119.51|13244.3|13124.3|13239.51|13119.51|9
1642966450000|2022-01-23 19:34:10|13239.16|13119.16|13238.05|13118.05|13239.16|13119.16|13237.71|13117.71|10
1642966460000|2022-01-23 19:34:20|13237.7|13117.7|13237.31|13117.31|13237.97|13117.97|13237.31|13117.31|10
1642966470000|2022-01-23 19:34:30|13237.69|13117.69|13240.02|13120.02|13241.47|13121.47|13237.69|13117.69|10
1642966480000|2022-01-23 19:34:40|13238.57|13118.57|13236.44|13116.44|13238.57|13118.57|13236.44|13116.44|10
1642966490000|2022-01-23 19:34:50|13236.78|13116.78|13235.79|13115.79|13236.78|13116.78|13235.61|13115.61|9
1642966500000|2022-01-23 19:35:00|13235.29|13115.29|13230.59|13110.59|13235.36|13115.36|13230.59|13110.59|10
1642966510000|2022-01-23 19:35:10|13230.31|13110.31|13227.49|13107.49|13230.31|13110.31|13227.49|13107.49|10
1642966520000|2022-01-23 19:35:20|13227.26|13107.26|13225.04|13105.04|13227.26|13107.26|13225.04|13105.04|10
1642966530000|2022-01-23 19:35:30|13224.68|13104.68|13223.35|13103.35|13224.81|13104.81|13222.94|13102.94|9
1642966540000|2022-01-23 19:35:40|13222.39|13102.39|13219.36|13099.36|13222.39|13102.39|13219.36|13099.36|10
1642966550000|2022-01-23 19:35:50|13219.25|13099.25|13223.62|13103.62|13223.62|13103.62|13218.91|13098.91|9
1642966560000|2022-01-23 19:36:00|13223.93|13103.93|13223.62|13103.62|13224.56|13104.56|13223.62|13103.62|10
1642966570000|2022-01-23 19:36:10|13223.34|13103.34|13223.54|13103.54|13223.54|13103.54|13221.89|13101.89|9
1642966580000|2022-01-23 19:36:20|13224.01|13104.01|13223.44|13103.44|13224.71|13104.71|13223.44|13103.44|10
1642966590000|2022-01-23 19:36:30|13222.89|13102.89|13222.89|13102.89|13223.14|13103.14|13222.26|13102.26|8
1642966600000|2022-01-23 19:36:40|13223.12|13103.12|13221.08|13101.08|13223.12|13103.12|13220.94|13100.94|10
1642966610000|2022-01-23 19:36:50|13220.19|13100.19|13213.73|13093.73|13220.19|13100.19|13213.73|13093.73|10
1642966620000|2022-01-23 19:37:00|13212.23|13092.23|13201.32|13081.32|13212.23|13092.23|13201.32|13081.32|10
1642966630000|2022-01-23 19:37:10|13200.6|13080.6|13191.45|13071.45|13200.6|13080.6|13191.45|13071.45|10
1642966640000|2022-01-23 19:37:20|13189.99|13069.99|13183.1|13063.1|13189.99|13069.99|13183.1|13063.1|10
1642966650000|2022-01-23 19:37:30|13183.22|13063.22|13180.39|13060.39|13183.22|13063.22|13180.38|13060.38|10
1642966660000|2022-01-23 19:37:40|13179.1|13059.1|13174.16|13054.16|13179.1|13059.1|13174.16|13054.16|10
1642966670000|2022-01-23 19:37:50|13173.72|13053.72|13172.43|13052.43|13173.72|13053.72|13172.11|13052.11|10
1642966680000|2022-01-23 19:38:00|13172.34|13052.34|13171.72|13051.72|13172.59|13052.59|13170.36|13050.36|10
1642966690000|2022-01-23 19:38:10|13171.54|13051.54|13168.57|13048.57|13173.53|13053.53|13168.57|13048.57|10
1642966700000|2022-01-23 19:38:20|13168.25|13048.25|13158.06|13038.06|13168.25|13048.25|13158.06|13038.06|10
1642966710000|2022-01-23 19:38:30|13156.46|13036.46|13152.48|13032.48|13156.46|13036.46|13152.14|13032.14|10
1642966720000|2022-01-23 19:38:40|13151.93|13031.93|13138.66|13018.66|13151.93|13031.93|13138.66|13018.66|10
1642966730000|2022-01-23 19:38:50|13138.68|13018.68|13136.32|13016.32|13138.68|13018.68|13135.82|13015.82|10
1642966740000|2022-01-23 19:39:00|13136.15|13016.15|13128.23|13008.23|13136.15|13016.15|13126.18|13006.18|10
1642966750000|2022-01-23 19:39:10|13127.69|13007.69|13114.63|12994.63|13127.69|13007.69|13114.63|12994.63|9
1642966760000|2022-01-23 19:39:20|13113.17|12993.17|13109.78|12989.78|13113.54|12993.54|13109.78|12989.78|10
1642966770000|2022-01-23 19:39:30|13109.4|12989.4|13100.84|12980.84|13109.5|12989.5|13100.84|12980.84|10
1642966780000|2022-01-23 19:39:40|13098.94|12978.94|13096.93|12976.93|13098.94|12978.94|13096.93|12976.93|10
1642966790000|2022-01-23 19:39:50|13097.07|12977.07|13087.51|12967.51|13097.07|12977.07|13087.51|12967.51|10
1642966800000|2022-01-23 19:40:00|13086|12966|13077.91|12957.91|13086.08|12966.08|13077.91|12957.91|10
1642966810000|2022-01-23 19:40:10|13076.52|12956.52|13062.51|12942.51|13076.52|12956.52|13062.51|12942.51|10
1642966820000|2022-01-23 19:40:20|13061.13|12941.13|13055.92|12935.92|13062.78|12942.78|13055.79|12935.79|10
1642966830000|2022-01-23 19:40:30|13055.48|12935.48|13056.1|12936.1|13056.1|12936.1|13051.41|12931.41|10
1642966840000|2022-01-23 19:40:40|13057.6|12937.6|13059.24|12939.24|13061.01|12941.01|13057.6|12937.6|10
1642966850000|2022-01-23 19:40:50|13058.34|12938.34|13057.98|12937.98|13058.34|12938.34|13057.18|12937.18|10
1642966860000|2022-01-23 19:41:00|13058.69|12938.69|13057.34|12937.34|13059.44|12939.44|13057.04|12937.04|10
1642966870000|2022-01-23 19:41:10|13056.05|12936.05|13053.3|12933.3|13056.27|12936.27|13053.3|12933.3|10
1642966880000|2022-01-23 19:41:20|13052.61|12932.61|13049.28|12929.28|13053.43|12933.43|13049.28|12929.28|10
1642966890000|2022-01-23 19:41:30|13050.4|12930.4|13040.33|12920.33|13050.42|12930.42|13040.33|12920.33|10
1642966900000|2022-01-23 19:41:40|13039.59|12919.59|13032.81|12912.81|13039.59|12919.59|13032.7|12912.7|10
1642966910000|2022-01-23 19:41:50|13031.76|12911.76|13029.79|12909.79|13031.76|12911.76|13029.71|12909.71|10
1642966920000|2022-01-23 19:42:00|13029.97|12909.97|13031.94|12911.94|13032.23|12912.23|13029.62|12909.62|10
1642966930000|2022-01-23 19:42:10|13031.2|12911.2|13030.92|12910.92|13031.75|12911.75|13030.46|12910.46|10
1642966940000|2022-01-23 19:42:20|13029.79|12909.79|13029.7|12909.7|13030.2|12910.2|13029.68|12909.68|10
1642966950000|2022-01-23 19:42:30|13029.44|12909.44|13033.99|12913.99|13033.99|12913.99|13029.44|12909.44|10
1642966960000|2022-01-23 19:42:40|13034.77|12914.77|13046.29|12926.29|13046.76|12926.76|13034.77|12914.77|10
1642966970000|2022-01-23 19:42:50|13047.33|12927.33|13045.41|12925.41|13049.9|12929.9|13045.38|12925.38|10
1642966980000|2022-01-23 19:43:00|13044.4|12924.4|13054.88|12934.88|13054.88|12934.88|13044.4|12924.4|10
1642966990000|2022-01-23 19:43:10|13057.13|12937.13|13060.9|12940.9|13061.07|12941.07|13057.13|12937.13|10
1642967000000|2022-01-23 19:43:20|13060.51|12940.51|13065.42|12945.42|13065.42|12945.42|13060.51|12940.51|10
1642967010000|2022-01-23 19:43:30|13066.31|12946.31|13080.42|12960.42|13080.42|12960.42|13066.31|12946.31|10
1642967020000|2022-01-23 19:43:40|13084.31|12964.31|13087.01|12967.01|13092.8|12972.8|13083.4|12963.4|10
1642967030000|2022-01-23 19:43:50|13085.54|12965.54|13076.98|12956.98|13085.54|12965.54|13076.98|12956.98|10
1642967040000|2022-01-23 19:44:00|13076.5|12956.5|13072.6|12952.6|13076.93|12956.93|13072.6|12952.6|10
1642967050000|2022-01-23 19:44:10|13072.03|12952.03|13068.75|12948.75|13072.03|12952.03|13068.75|12948.75|10
1642967060000|2022-01-23 19:44:20|13067.37|12947.37|13061.01|12941.01|13067.53|12947.53|13060.6|12940.6|10
1642967070000|2022-01-23 19:44:30|13059.44|12939.44|13057.32|12937.32|13059.44|12939.44|13057.32|12937.32|10
1642967080000|2022-01-23 19:44:40|13056.26|12936.26|13053.44|12933.44|13056.26|12936.26|13053.44|12933.44|10
1642967090000|2022-01-23 19:44:50|13052.51|12932.51|13054.14|12934.14|13054.14|12934.14|13052.02|12932.02|10
1642967100000|2022-01-23 19:45:00|13053.72|12933.72|13046.61|12926.61|13054.11|12934.11|13046.61|12926.61|9
1642967110000|2022-01-23 19:45:10|13046.26|12926.26|13050.32|12930.32|13050.32|12930.32|13045.86|12925.86|10
1642967120000|2022-01-23 19:45:20|13050.19|12930.19|13061.5|12941.5|13061.5|12941.5|13050.19|12930.19|10
1642967130000|2022-01-23 19:45:30|13065.53|12945.53|13081.22|12961.22|13081.87|12961.87|13065.53|12945.53|10
1642967140000|2022-01-23 19:45:40|13081.42|12961.42|13087.74|12967.74|13088.47|12968.47|13081.42|12961.42|10
1642967150000|2022-01-23 19:45:50|13087.68|12967.68|13095.95|12975.95|13096.01|12976.01|13087.68|12967.68|10
1642967160000|2022-01-23 19:46:00|13096.31|12976.31|13093.39|12973.39|13096.83|12976.83|13093.39|12973.39|10
1642967170000|2022-01-23 19:46:10|13093.86|12973.86|13095.89|12975.89|13095.89|12975.89|13091.95|12971.95|10
1642967180000|2022-01-23 19:46:20|13097.73|12977.73|13101.33|12981.33|13101.33|12981.33|13097.73|12977.73|10
1642967190000|2022-01-23 19:46:30|13103.06|12983.06|13103.5|12983.5|13104.06|12984.06|13103.06|12983.06|10
1642967200000|2022-01-23 19:46:40|13104.12|12984.12|13104.99|12984.99|13105.8|12985.8|13104.12|12984.12|10
1642967210000|2022-01-23 19:46:50|13105.57|12985.57|13107.37|12987.37|13107.37|12987.37|13105.49|12985.49|9
1642967220000|2022-01-23 19:47:00|13107.21|12987.21|13105.05|12985.05|13107.52|12987.52|13104.82|12984.82|10
1642967230000|2022-01-23 19:47:10|13105.11|12985.11|13100.99|12980.99|13105.11|12985.11|13100.99|12980.99|10
1642967240000|2022-01-23 19:47:20|13098.5|12978.5|13096.86|12976.86|13098.57|12978.57|13096.86|12976.86|10
1642967250000|2022-01-23 19:47:30|13096.42|12976.42|13097.26|12977.26|13097.73|12977.73|13096|12976|10
1642967260000|2022-01-23 19:47:40|13097.04|12977.04|13095.56|12975.56|13097.96|12977.96|13095.56|12975.56|8
1642967270000|2022-01-23 19:47:50|13095.29|12975.29|13092.81|12972.81|13095.5|12975.5|13092.81|12972.81|10
1642967280000|2022-01-23 19:48:00|13092.5|12972.5|13095.21|12975.21|13095.81|12975.81|13092.25|12972.25|10
1642967290000|2022-01-23 19:48:10|13095.99|12975.99|13092.88|12972.88|13096|12976|13092.75|12972.75|10
1642967300000|2022-01-23 19:48:20|13091.96|12971.96|13090.58|12970.58|13092.4|12972.4|13090.58|12970.58|10
1642967310000|2022-01-23 19:48:30|13090.52|12970.52|13088.53|12968.53|13091.09|12971.09|13088.53|12968.53|9
1642967320000|2022-01-23 19:48:40|13088.67|12968.67|13088.52|12968.52|13088.67|12968.67|13087.76|12967.76|10
1642967330000|2022-01-23 19:48:50|13088.97|12968.97|13090.34|12970.34|13090.34|12970.34|13087.81|12967.81|10
1642967340000|2022-01-23 19:49:00|13090.72|12970.72|13099.26|12979.26|13099.26|12979.26|13090.72|12970.72|10
1642967350000|2022-01-23 19:49:10|13099.96|12979.96|13103.77|12983.77|13103.77|12983.77|13099.96|12979.96|10
1642967360000|2022-01-23 19:49:20|13103.02|12983.02|13107.47|12987.47|13108.38|12988.38|13103.02|12983.02|10
1642967370000|2022-01-23 19:49:30|13107.18|12987.18|13107.02|12987.02|13107.43|12987.43|13106.66|12986.66|9
1642967380000|2022-01-23 19:49:40|13106.53|12986.53|13103.93|12983.93|13106.73|12986.73|13103.93|12983.93|10
1642967390000|2022-01-23 19:49:50|13103.96|12983.96|13101.08|12981.08|13103.96|12983.96|13101.08|12981.08|10
1642967400000|2022-01-23 19:50:00|13101.4|12981.4|13098.78|12978.78|13101.68|12981.68|13098.78|12978.78|10
1642967410000|2022-01-23 19:50:10|13097.85|12977.85|13070.7|12950.7|13097.85|12977.85|13070.7|12950.7|10
1642967420000|2022-01-23 19:50:20|13068|12948|13052.87|12932.87|13068|12948|13052.87|12932.87|10
1642967430000|2022-01-23 19:50:30|13051.48|12931.48|13046.99|12926.99|13051.48|12931.48|13046.22|12926.22|10
1642967440000|2022-01-23 19:50:40|13047.21|12927.21|13049.47|12929.47|13049.47|12929.47|13046.24|12926.24|10
1642967450000|2022-01-23 19:50:50|13050.45|12930.45|13051|12931|13051.72|12931.72|13050.38|12930.38|10
1642967460000|2022-01-23 19:51:00|13050.02|12930.02|13045.33|12925.33|13050.02|12930.02|13045.33|12925.33|10
1642967470000|2022-01-23 19:51:10|13044.44|12924.44|13044.32|12924.32|13045.1|12925.1|13043.84|12923.84|9
1642967480000|2022-01-23 19:51:20|13045.04|12925.04|13053.64|12933.64|13053.64|12933.64|13045.04|12925.04|10
1642967490000|2022-01-23 19:51:30|13054.58|12934.58|13056.78|12936.78|13056.78|12936.78|13054.58|12934.58|10
1642967500000|2022-01-23 19:51:40|13057.99|12937.99|13054.55|12934.55|13059.02|12939.02|13054.23|12934.23|10
1642967510000|2022-01-23 19:51:50|13055.27|12935.27|13055.09|12935.09|13056.49|12936.49|13054.03|12934.03|10
1642967520000|2022-01-23 19:52:00|13054.49|12934.49|13051.26|12931.26|13054.49|12934.49|13051.26|12931.26|10
1642967530000|2022-01-23 19:52:10|13051.18|12931.18|13051.28|12931.28|13052.75|12932.75|13051.18|12931.18|10
1642967540000|2022-01-23 19:52:20|13051.47|12931.47|13045.24|12925.24|13051.47|12931.47|13044.99|12924.99|10
1642967550000|2022-01-23 19:52:30|13044.83|12924.83|13042.39|12922.39|13044.83|12924.83|13042.39|12922.39|10
1642967560000|2022-01-23 19:52:40|13043.03|12923.03|13042.43|12922.43|13043.06|12923.06|13041.62|12921.62|10
1642967570000|2022-01-23 19:52:50|13042.66|12922.66|13041.79|12921.79|13042.81|12922.81|13040.69|12920.69|10
1642967580000|2022-01-23 19:53:00|13041.95|12921.95|13049|12929|13049|12929|13041.95|12921.95|10
1642967590000|2022-01-23 19:53:10|13051.27|12931.27|13054.91|12934.91|13054.91|12934.91|13051.27|12931.27|10
1642967600000|2022-01-23 19:53:20|13055.5|12935.5|13057.36|12937.36|13057.55|12937.55|13055.38|12935.38|10
1642967610000|2022-01-23 19:53:30|13057.24|12937.24|13055.41|12935.41|13057.24|12937.24|13055.41|12935.41|9
1642967620000|2022-01-23 19:53:40|13055.8|12935.8|13053.52|12933.52|13055.8|12935.8|13053.52|12933.52|9
1642967630000|2022-01-23 19:53:50|13053.92|12933.92|13054.56|12934.56|13054.58|12934.58|13053.66|12933.66|10
1642967640000|2022-01-23 19:54:00|13054.31|12934.31|13053.75|12933.75|13055.06|12935.06|13053.65|12933.65|10
1642967650000|2022-01-23 19:54:10|13053.2|12933.2|13053.33|12933.33|13054.02|12934.02|13052.5|12932.5|10
1642967660000|2022-01-23 19:54:20|13053.05|12933.05|13052.86|12932.86|13053.28|12933.28|13052.76|12932.76|10
1642967670000|2022-01-23 19:54:30|13052.97|12932.97|13051.22|12931.22|13053.49|12933.49|13051.22|12931.22|10
1642967680000|2022-01-23 19:54:40|13051.5|12931.5|13050.46|12930.46|13051.5|12931.5|13050.38|12930.38|10
1642967690000|2022-01-23 19:54:50|13050.38|12930.38|13046|12926|13050.38|12930.38|13046|12926|10
1642967700000|2022-01-23 19:55:00|13045.74|12925.74|13043.75|12923.75|13046.78|12926.78|13043.13|12923.13|10
1642967710000|2022-01-23 19:55:10|13041.86|12921.86|13029.02|12909.02|13041.86|12921.86|13029.02|12909.02|10
1642967720000|2022-01-23 19:55:20|13025.87|12905.87|13026.2|12906.2|13026.2|12906.2|13024.41|12904.41|10
1642967730000|2022-01-23 19:55:30|13027.63|12907.63|13030.32|12910.32|13030.32|12910.32|13026.63|12906.63|10
1642967740000|2022-01-23 19:55:40|13031.45|12911.45|13037.28|12917.28|13037.28|12917.28|13031.45|12911.45|10
1642967750000|2022-01-23 19:55:50|13036.56|12916.56|13049.04|12929.04|13049.04|12929.04|13036.56|12916.56|10
1642967760000|2022-01-23 19:56:00|13051|12931|13057.13|12937.13|13057.75|12937.75|13051|12931|10
1642967770000|2022-01-23 19:56:10|13057.23|12937.23|13063.56|12943.56|13063.56|12943.56|13056.72|12936.72|10
1642967780000|2022-01-23 19:56:20|13064.27|12944.27|13070.53|12950.53|13070.53|12950.53|13064.27|12944.27|10
1642967790000|2022-01-23 19:56:30|13071.16|12951.16|13070.03|12950.03|13071.16|12951.16|13069.12|12949.12|10
1642967800000|2022-01-23 19:56:40|13070.14|12950.14|13067.05|12947.05|13070.45|12950.45|13067.05|12947.05|10
1642967810000|2022-01-23 19:56:50|13067.08|12947.08|13065.06|12945.06|13067.1|12947.1|13065.06|12945.06|10
1642967820000|2022-01-23 19:57:00|13064.18|12944.18|13060.74|12940.74|13064.18|12944.18|13060.65|12940.65|10
1642967830000|2022-01-23 19:57:10|13059.96|12939.96|13061.37|12941.37|13061.37|12941.37|13059.26|12939.26|10
1642967840000|2022-01-23 19:57:20|13061.02|12941.02|13063.05|12943.05|13063.65|12943.65|13061.02|12941.02|10
1642967850000|2022-01-23 19:57:30|13063.1|12943.1|13058.05|12938.05|13063.1|12943.1|13057.7|12937.7|10
1642967860000|2022-01-23 19:57:40|13056.99|12936.99|13048.14|12928.14|13056.99|12936.99|13048.14|12928.14|10
1642967870000|2022-01-23 19:57:50|13047.38|12927.38|13042.48|12922.48|13047.38|12927.38|13042.48|12922.48|10
1642967880000|2022-01-23 19:58:00|13041.24|12921.24|13040.92|12920.92|13041.24|12921.24|13040.1|12920.1|10
1642967890000|2022-01-23 19:58:10|13040|12920|13035.59|12915.59|13040.15|12920.15|13035.59|12915.59|10
1642967900000|2022-01-23 19:58:20|13035.43|12915.43|13037.43|12917.43|13037.43|12917.43|13035.43|12915.43|10
1642967910000|2022-01-23 19:58:30|13037.26|12917.26|13033.64|12913.64|13037.26|12917.26|13033.64|12913.64|10
1642967920000|2022-01-23 19:58:40|13033.91|12913.91|13033.06|12913.06|13034.21|12914.21|13033.06|12913.06|10
1642967930000|2022-01-23 19:58:50|13033.05|12913.05|13032.49|12912.49|13033.1|12913.1|13032.49|12912.49|10
1642967940000|2022-01-23 19:59:00|13032.37|12912.37|13046.21|12926.21|13046.21|12926.21|13032.13|12912.13|10
1642967950000|2022-01-23 19:59:10|13050.38|12930.38|13062.62|12942.62|13062.62|12942.62|13050.38|12930.38|10
1642967960000|2022-01-23 19:59:20|13064.44|12944.44|13066.66|12946.66|13067.07|12947.07|13064.44|12944.44|10
1642967970000|2022-01-23 19:59:30|13066.59|12946.59|13066.11|12946.11|13066.96|12946.96|13066.06|12946.06|10
1642967980000|2022-01-23 19:59:40|13065.86|12945.86|13067.43|12947.43|13068.02|12948.02|13065.86|12945.86|10
1642967990000|2022-01-23 19:59:50|13068.03|12948.03|13072.04|12952.04|13072.04|12952.04|13068.03|12948.03|10
1642968000000|2022-01-23 20:00:00|13072.08|12952.08|13071.66|12951.66|13072.36|12952.36|13071.03|12951.03|10
1642968010000|2022-01-23 20:00:10|13071.26|12951.26|13067.52|12947.52|13071.26|12951.26|13066.39|12946.39|10
1642968020000|2022-01-23 20:00:20|13067.66|12947.66|13065.33|12945.33|13067.66|12947.66|13064.41|12944.41|10
1642968030000|2022-01-23 20:00:30|13066.43|12946.43|13072.74|12952.74|13072.74|12952.74|13066.43|12946.43|10
1642968040000|2022-01-23 20:00:40|13073.34|12953.34|13080.86|12960.86|13080.86|12960.86|13073.34|12953.34|10
1642968050000|2022-01-23 20:00:50|13080.41|12960.41|13083.49|12963.49|13083.68|12963.68|13080.41|12960.41|10
1642968060000|2022-01-23 20:01:00|13084.17|12964.17|13084.22|12964.22|13085.04|12965.04|13083.65|12963.65|9
1642968070000|2022-01-23 20:01:10|13084.55|12964.55|13087.63|12967.63|13087.63|12967.63|13084.55|12964.55|10
1642968080000|2022-01-23 20:01:20|13087.75|12967.75|13093.78|12973.78|13093.78|12973.78|13087.75|12967.75|10
1642968090000|2022-01-23 20:01:30|13095|12975|13097.35|12977.35|13098.52|12978.52|13095|12975|10
1642968100000|2022-01-23 20:01:40|13097.66|12977.66|13097.7|12977.7|13098.33|12978.33|13097.22|12977.22|10
1642968110000|2022-01-23 20:01:50|13097.22|12977.22|13098.46|12978.46|13099.13|12979.13|13097.22|12977.22|10
1642968120000|2022-01-23 20:02:00|13098.85|12978.85|13099.18|12979.18|13099.81|12979.81|13098.68|12978.68|10
1642968130000|2022-01-23 20:02:10|13098.09|12978.09|13093.3|12973.3|13098.47|12978.47|13093.3|12973.3|10
1642968140000|2022-01-23 20:02:20|13092.05|12972.05|13084.03|12964.03|13092.05|12972.05|13084.03|12964.03|10
1642968150000|2022-01-23 20:02:30|13083.74|12963.74|13070.14|12950.14|13083.74|12963.74|13069.91|12949.91|10
1642968160000|2022-01-23 20:02:40|13069.64|12949.64|13061.06|12941.06|13069.64|12949.64|13061.06|12941.06|10
1642968170000|2022-01-23 20:02:50|13058.52|12938.52|13047.64|12927.64|13058.52|12938.52|13047.64|12927.64|10
1642968180000|2022-01-23 20:03:00|13046.19|12926.19|13042.09|12922.09|13046.19|12926.19|13041.71|12921.71|10
1642968190000|2022-01-23 20:03:10|13041.76|12921.76|13035.58|12915.58|13041.76|12921.76|13035.58|12915.58|10
1642968200000|2022-01-23 20:03:20|13035.63|12915.63|13038.23|12918.23|13038.23|12918.23|13035.63|12915.63|10
1642968210000|2022-01-23 20:03:30|13038.1|12918.1|13038.32|12918.32|13039.01|12919.01|13037.6|12917.6|10
1642968220000|2022-01-23 20:03:40|13038.39|12918.39|13037.07|12917.07|13039.23|12919.23|13037.07|12917.07|10
1642968230000|2022-01-23 20:03:50|13036.08|12916.08|13035.88|12915.88|13036.95|12916.95|13035.24|12915.24|10
1642968240000|2022-01-23 20:04:00|13035.05|12915.05|13034.5|12914.5|13035.65|12915.65|13034.5|12914.5|10
1642968250000|2022-01-23 20:04:10|13034.92|12914.92|13036.21|12916.21|13036.49|12916.49|13034.92|12914.92|9
1642968260000|2022-01-23 20:04:20|13036.9|12916.9|13038.71|12918.71|13039.04|12919.04|13036.9|12916.9|10
1642968270000|2022-01-23 20:04:30|13038.79|12918.79|13043.31|12923.31|13043.64|12923.64|13038.79|12918.79|10
1642968280000|2022-01-23 20:04:40|13044.13|12924.13|13047.79|12927.79|13047.8|12927.8|13044.13|12924.13|10
1642968290000|2022-01-23 20:04:50|13048.09|12928.09|13054.55|12934.55|13054.55|12934.55|13048.09|12928.09|9
1642968300000|2022-01-23 20:05:00|13055.09|12935.09|13073.24|12953.24|13073.24|12953.24|13055.09|12935.09|10
1642968310000|2022-01-23 20:05:10|13073.51|12953.51|13080.37|12960.37|13080.37|12960.37|13073.51|12953.51|10
1642968320000|2022-01-23 20:05:20|13081.94|12961.94|13084.72|12964.72|13084.89|12964.89|13081.94|12961.94|10
1642968330000|2022-01-23 20:05:30|13084.83|12964.83|13086.95|12966.95|13087.23|12967.23|13084.83|12964.83|10
1642968340000|2022-01-23 20:05:40|13086.71|12966.71|13088.44|12968.44|13088.54|12968.54|13086.71|12966.71|10
1642968350000|2022-01-23 20:05:50|13088.55|12968.55|13086.88|12966.88|13089.2|12969.2|13086.88|12966.88|10
1642968360000|2022-01-23 20:06:00|13086.7|12966.7|13092.77|12972.77|13092.77|12972.77|13086.67|12966.67|10
1642968370000|2022-01-23 20:06:10|13094.86|12974.86|13105.2|12985.2|13105.2|12985.2|13094.86|12974.86|10
1642968380000|2022-01-23 20:06:20|13105.37|12985.37|13114.73|12994.73|13114.73|12994.73|13105.37|12985.37|10
1642968390000|2022-01-23 20:06:30|13115.99|12995.99|13118.99|12998.99|13119.43|12999.43|13115.99|12995.99|10
1642968400000|2022-01-23 20:06:40|13118.46|12998.46|13122.13|13002.13|13122.13|13002.13|13118.46|12998.46|10
1642968410000|2022-01-23 20:06:50|13124.28|13004.28|13130.58|13010.58|13130.58|13010.58|13124.28|13004.28|10
1642968420000|2022-01-23 20:07:00|13130.7|13010.7|13140.42|13020.42|13140.42|13020.42|13130.7|13010.7|10
1642968430000|2022-01-23 20:07:10|13142.21|13022.21|13149.12|13029.12|13149.12|13029.12|13142.21|13022.21|10
1642968440000|2022-01-23 20:07:20|13148.98|13028.98|13152.1|13032.1|13152.1|13032.1|13148.69|13028.69|10
1642968450000|2022-01-23 20:07:30|13151.74|13031.74|13151.04|13031.04|13152.18|13032.18|13151.04|13031.04|10
1642968460000|2022-01-23 20:07:40|13150.78|13030.78|13147.97|13027.97|13150.78|13030.78|13147.11|13027.11|10
1642968470000|2022-01-23 20:07:50|13147.61|13027.61|13146.17|13026.17|13147.61|13027.61|13145.95|13025.95|10
1642968480000|2022-01-23 20:08:00|13145.68|13025.68|13141.44|13021.44|13147|13027|13141.44|13021.44|10
1642968490000|2022-01-23 20:08:10|13140.5|13020.5|13139.07|13019.07|13140.5|13020.5|13137.95|13017.95|10
1642968500000|2022-01-23 20:08:20|13138.95|13018.95|13138.74|13018.74|13139.15|13019.15|13138.61|13018.61|9
1642968510000|2022-01-23 20:08:30|13138.9|13018.9|13135.07|13015.07|13138.9|13018.9|13135.07|13015.07|10
1642968520000|2022-01-23 20:08:40|13134.92|13014.92|13136.15|13016.15|13136.2|13016.2|13134.84|13014.84|10
1642968530000|2022-01-23 20:08:50|13136.2|13016.2|13136.97|13016.97|13137.03|13017.03|13136.2|13016.2|10
1642968540000|2022-01-23 20:09:00|13137.16|13017.16|13141.94|13021.94|13142.33|13022.33|13137.16|13017.16|10
1642968550000|2022-01-23 20:09:10|13142.41|13022.41|13143.81|13023.81|13143.81|13023.81|13142.41|13022.41|10
1642968560000|2022-01-23 20:09:20|13143.39|13023.39|13140.44|13020.44|13143.41|13023.41|13140.44|13020.44|10
1642968570000|2022-01-23 20:09:30|13140.19|13020.19|13139.75|13019.75|13140.19|13020.19|13139.49|13019.49|10
1642968580000|2022-01-23 20:09:40|13140.1|13020.1|13138.07|13018.07|13140.12|13020.12|13138.07|13018.07|10
1642968590000|2022-01-23 20:09:50|13138.52|13018.52|13138.79|13018.79|13139.29|13019.29|13138.52|13018.52|9
1642968600000|2022-01-23 20:10:00|13138.59|13018.59|13138.8|13018.8|13138.8|13018.8|13137.7|13017.7|10
1642968610000|2022-01-23 20:10:10|13138.98|13018.98|13136.17|13016.17|13139.12|13019.12|13136.17|13016.17|10
1642968620000|2022-01-23 20:10:20|13136.3|13016.3|13135.07|13015.07|13136.3|13016.3|13134.74|13014.74|10
1642968630000|2022-01-23 20:10:30|13134.75|13014.75|13133.21|13013.21|13134.75|13014.75|13133.21|13013.21|9
1642968640000|2022-01-23 20:10:40|13133.15|13013.15|13137.41|13017.41|13137.41|13017.41|13132.86|13012.86|10
1642968650000|2022-01-23 20:10:50|13140.51|13020.51|13151.52|13031.52|13151.52|13031.52|13140.51|13020.51|10
1642968660000|2022-01-23 20:11:00|13154.88|13034.88|13180.47|13060.47|13180.47|13060.47|13154.88|13034.88|10
1642968670000|2022-01-23 20:11:10|13181.1|13061.1|13178.45|13058.45|13181.73|13061.73|13178.45|13058.45|10
1642968680000|2022-01-23 20:11:20|13177.36|13057.36|13178.9|13058.9|13178.9|13058.9|13176.08|13056.08|10
1642968690000|2022-01-23 20:11:30|13179.88|13059.88|13180.97|13060.97|13183.06|13063.06|13179.88|13059.88|10
1642968700000|2022-01-23 20:11:40|13180.88|13060.88|13177.56|13057.56|13180.88|13060.88|13177.09|13057.09|10
1642968710000|2022-01-23 20:11:50|13178.22|13058.22|13180.67|13060.67|13181.32|13061.32|13178.22|13058.22|10
1642968720000|2022-01-23 20:12:00|13180.85|13060.85|13180.19|13060.19|13181.55|13061.55|13180.19|13060.19|10
1642968730000|2022-01-23 20:12:10|13180.56|13060.56|13184.15|13064.15|13184.15|13064.15|13180.27|13060.27|10
1642968740000|2022-01-23 20:12:20|13185.25|13065.25|13188.99|13068.99|13189.17|13069.17|13185.25|13065.25|10
1642968750000|2022-01-23 20:12:30|13188.63|13068.63|13189.71|13069.71|13189.71|13069.71|13188.18|13068.18|10
1642968760000|2022-01-23 20:12:40|13189.57|13069.57|13191.81|13071.81|13191.81|13071.81|13189.57|13069.57|10
1642968770000|2022-01-23 20:12:50|13191.32|13071.32|13194.4|13074.4|13194.4|13074.4|13191.29|13071.29|10
1642968780000|2022-01-23 20:13:00|13194.38|13074.38|13200.31|13080.31|13200.31|13080.31|13194.38|13074.38|10
1642968790000|2022-01-23 20:13:10|13199.97|13079.97|13202.67|13082.67|13202.67|13082.67|13199.97|13079.97|10
1642968800000|2022-01-23 20:13:20|13202.13|13082.13|13200.06|13080.06|13202.13|13082.13|13200.06|13080.06|9
1642968810000|2022-01-23 20:13:30|13200.38|13080.38|13199.46|13079.46|13200.96|13080.96|13199.46|13079.46|10
1642968820000|2022-01-23 20:13:40|13199.19|13079.19|13194.97|13074.97|13199.19|13079.19|13194.97|13074.97|10
1642968830000|2022-01-23 20:13:50|13193.6|13073.6|13194.36|13074.36|13194.75|13074.75|13193.6|13073.6|10
1642968840000|2022-01-23 20:14:00|13194.17|13074.17|13196.04|13076.04|13196.04|13076.04|13192.13|13072.13|10
1642968850000|2022-01-23 20:14:10|13196.19|13076.19|13199.79|13079.79|13200.04|13080.04|13196.19|13076.19|10
1642968860000|2022-01-23 20:14:20|13200.31|13080.31|13205.99|13085.99|13205.99|13085.99|13200.31|13080.31|10
1642968870000|2022-01-23 20:14:30|13206.94|13086.94|13239.54|13119.54|13239.54|13119.54|13206.94|13086.94|10
1642968880000|2022-01-23 20:14:40|13241.15|13121.15|13253.76|13133.76|13253.76|13133.76|13240.64|13120.64|10
1642968890000|2022-01-23 20:14:50|13255.11|13135.11|13281.38|13161.38|13281.38|13161.38|13255.11|13135.11|10
1642968900000|2022-01-23 20:15:00|13282.76|13162.76|13287.04|13167.04|13287.04|13167.04|13281.99|13161.99|10
1642968910000|2022-01-23 20:15:10|13288.2|13168.2|13290.82|13170.82|13292.13|13172.13|13288.2|13168.2|10
1642968920000|2022-01-23 20:15:20|13289.16|13169.16|13284.21|13164.21|13289.16|13169.16|13284.12|13164.12|10
1642968930000|2022-01-23 20:15:30|13284.26|13164.26|13280.42|13160.42|13284.53|13164.53|13280.42|13160.42|10
1642968940000|2022-01-23 20:15:40|13278.72|13158.72|13258.74|13138.74|13278.72|13158.72|13258.74|13138.74|10
1642968950000|2022-01-23 20:15:50|13256.65|13136.65|13248.01|13128.01|13256.65|13136.65|13248.01|13128.01|10
1642968960000|2022-01-23 20:16:00|13247.94|13127.94|13239.73|13119.73|13250.34|13130.34|13239.73|13119.73|10
1642968970000|2022-01-23 20:16:10|13239.1|13119.1|13223.67|13103.67|13239.1|13119.1|13223.67|13103.67|10
1642968980000|2022-01-23 20:16:20|13224.2|13104.2|13216.26|13096.26|13224.2|13104.2|13215.6|13095.6|10
1642968990000|2022-01-23 20:16:30|13217.24|13097.24|13215.54|13095.54|13217.24|13097.24|13214.39|13094.39|9
1642969000000|2022-01-23 20:16:40|13215.96|13095.96|13216.5|13096.5|13217.19|13097.19|13215.96|13095.96|10
1642969010000|2022-01-23 20:16:50|13216.53|13096.53|13215.48|13095.48|13216.88|13096.88|13214.74|13094.74|10
1642969020000|2022-01-23 20:17:00|13214.44|13094.44|13212.88|13092.88|13214.73|13094.73|13212.88|13092.88|10
1642969030000|2022-01-23 20:17:10|13212.38|13092.38|13202.66|13082.66|13212.38|13092.38|13202.66|13082.66|10
1642969040000|2022-01-23 20:17:20|13201.53|13081.53|13201.99|13081.99|13201.99|13081.99|13200.69|13080.69|10
1642969050000|2022-01-23 20:17:30|13203.51|13083.51|13207.34|13087.34|13207.5|13087.5|13203.51|13083.51|10
1642969060000|2022-01-23 20:17:40|13206.86|13086.86|13206.86|13086.86|13207.16|13087.16|13205.9|13085.9|10
1642969070000|2022-01-23 20:17:50|13206.9|13086.9|13210.68|13090.68|13211.03|13091.03|13206.9|13086.9|9
1642969080000|2022-01-23 20:18:00|13207.85|13087.85|13202.87|13082.87|13207.85|13087.85|13202.87|13082.87|10
1642969090000|2022-01-23 20:18:10|13203.29|13083.29|13203.97|13083.97|13204.14|13084.14|13203.29|13083.29|10
1642969100000|2022-01-23 20:18:20|13204.37|13084.37|13201.74|13081.74|13204.37|13084.37|13201.5|13081.5|10
1642969110000|2022-01-23 20:18:30|13201.57|13081.57|13201.92|13081.92|13202.65|13082.65|13201.32|13081.32|10
1642969120000|2022-01-23 20:18:40|13202.49|13082.49|13204.11|13084.11|13204.31|13084.31|13201.58|13081.58|10
1642969130000|2022-01-23 20:18:50|13203.62|13083.62|13207.35|13087.35|13207.64|13087.64|13203.62|13083.62|10
1642969140000|2022-01-23 20:19:00|13209.54|13089.54|13216.85|13096.85|13216.85|13096.85|13209.54|13089.54|10
1642969150000|2022-01-23 20:19:10|13216.88|13096.88|13220.29|13100.29|13220.29|13100.29|13216.88|13096.88|10
1642969160000|2022-01-23 20:19:20|13220.79|13100.79|13220.79|13100.79|13221.58|13101.58|13220.61|13100.61|10
1642969170000|2022-01-23 20:19:30|13220.02|13100.02|13220.44|13100.44|13220.87|13100.87|13219.94|13099.94|10
1642969180000|2022-01-23 20:19:40|13219.8|13099.8|13219.01|13099.01|13220.06|13100.06|13218.89|13098.89|10
1642969190000|2022-01-23 20:19:50|13218.47|13098.47|13217.82|13097.82|13218.47|13098.47|13215.89|13095.89|10
1642969200000|2022-01-23 20:20:00|13218.28|13098.28|13216.32|13096.32|13218.82|13098.82|13216.32|13096.32|10
1642969210000|2022-01-23 20:20:10|13216.03|13096.03|13209.38|13089.38|13216.03|13096.03|13209.38|13089.38|10
1642969220000|2022-01-23 20:20:20|13209.85|13089.85|13207.43|13087.43|13209.85|13089.85|13207.43|13087.43|10
1642969230000|2022-01-23 20:20:30|13206.78|13086.78|13202.11|13082.11|13206.78|13086.78|13202.11|13082.11|10
1642969240000|2022-01-23 20:20:40|13202.34|13082.34|13203.25|13083.25|13203.25|13083.25|13202.34|13082.34|10
1642969250000|2022-01-23 20:20:50|13202.96|13082.96|13204.42|13084.42|13204.58|13084.58|13202.96|13082.96|10
1642969260000|2022-01-23 20:21:00|13203.3|13083.3|13206.17|13086.17|13206.17|13086.17|13203.12|13083.12|9
1642969270000|2022-01-23 20:21:10|13208.15|13088.15|13214.24|13094.24|13214.24|13094.24|13208.15|13088.15|10
1642969280000|2022-01-23 20:21:20|13214.97|13094.97|13222.31|13102.31|13222.31|13102.31|13214.97|13094.97|10
1642969290000|2022-01-23 20:21:30|13222.59|13102.59|13222.14|13102.14|13224.11|13104.11|13222.14|13102.14|10
1642969300000|2022-01-23 20:21:40|13222.49|13102.49|13221.57|13101.57|13222.49|13102.49|13221.3|13101.3|9
1642969310000|2022-01-23 20:21:50|13221.05|13101.05|13218.34|13098.34|13221.05|13101.05|13218.2|13098.2|10
1642969320000|2022-01-23 20:22:00|13218.23|13098.23|13215.48|13095.48|13218.48|13098.48|13215.48|13095.48|10
1642969330000|2022-01-23 20:22:10|13215.16|13095.16|13213.64|13093.64|13215.16|13095.16|13213.64|13093.64|10
1642969340000|2022-01-23 20:22:20|13213.02|13093.02|13216.95|13096.95|13216.97|13096.97|13213|13093|10
1642969350000|2022-01-23 20:22:30|13217.61|13097.61|13216.44|13096.44|13217.81|13097.81|13216.44|13096.44|9
1642969360000|2022-01-23 20:22:40|13216.56|13096.56|13218.85|13098.85|13218.85|13098.85|13216.56|13096.56|10
1642969370000|2022-01-23 20:22:50|13219.82|13099.82|13219.47|13099.47|13220.16|13100.16|13219.47|13099.47|9
1642969380000|2022-01-23 20:23:00|13219.69|13099.69|13218.56|13098.56|13219.69|13099.69|13218.49|13098.49|10
1642969390000|2022-01-23 20:23:10|13218.51|13098.51|13220.57|13100.57|13220.57|13100.57|13218.05|13098.05|10
1642969400000|2022-01-23 20:23:20|13221.07|13101.07|13226.72|13106.72|13227.07|13107.07|13221.07|13101.07|9
1642969410000|2022-01-23 20:23:30|13227.28|13107.28|13229.69|13109.69|13229.69|13109.69|13227.28|13107.28|10
1642969420000|2022-01-23 20:23:40|13230.16|13110.16|13232.64|13112.64|13232.64|13112.64|13230.04|13110.04|9
1642969430000|2022-01-23 20:23:50|13232.82|13112.82|13237.73|13117.73|13237.73|13117.73|13232.82|13112.82|10
1642969440000|2022-01-23 20:24:00|13237.85|13117.85|13240.24|13120.24|13240.24|13120.24|13237.85|13117.85|10
1642969450000|2022-01-23 20:24:10|13240.29|13120.29|13238.65|13118.65|13240.29|13120.29|13237.83|13117.83|10
1642969460000|2022-01-23 20:24:20|13237.74|13117.74|13230.89|13110.89|13237.74|13117.74|13230.89|13110.89|10
1642969470000|2022-01-23 20:24:30|13230.36|13110.36|13224.26|13104.26|13230.36|13110.36|13224.26|13104.26|10
1642969480000|2022-01-23 20:24:40|13222.6|13102.6|13221.04|13101.04|13222.6|13102.6|13220.54|13100.54|10
1642969490000|2022-01-23 20:24:50|13220.54|13100.54|13221.64|13101.64|13222.53|13102.53|13220.54|13100.54|10
1642969500000|2022-01-23 20:25:00|13221.6|13101.6|13223.42|13103.42|13223.42|13103.42|13221.6|13101.6|10
1642969510000|2022-01-23 20:25:10|13223.27|13103.27|13222.56|13102.56|13223.27|13103.27|13222.56|13102.56|8
1642969520000|2022-01-23 20:25:20|13222.26|13102.26|13222.09|13102.09|13223.44|13103.44|13221.83|13101.83|8
1642969530000|2022-01-23 20:25:30|13221.91|13101.91|13215.01|13095.01|13221.91|13101.91|13215.01|13095.01|10
1642969540000|2022-01-23 20:25:40|13214.93|13094.93|13213.08|13093.08|13214.93|13094.93|13213.08|13093.08|10
1642969550000|2022-01-23 20:25:50|13213.49|13093.49|13213.85|13093.85|13214.2|13094.2|13213.41|13093.41|9
1642969560000|2022-01-23 20:26:00|13214.07|13094.07|13215.21|13095.21|13215.21|13095.21|13213.85|13093.85|10
1642969570000|2022-01-23 20:26:10|13215.23|13095.23|13217.84|13097.84|13217.84|13097.84|13215.23|13095.23|10
1642969580000|2022-01-23 20:26:20|13217.86|13097.86|13219.59|13099.59|13219.59|13099.59|13217.86|13097.86|8
1642969590000|2022-01-23 20:26:30|13219.84|13099.84|13221.07|13101.07|13221.07|13101.07|13219.84|13099.84|9
1642969600000|2022-01-23 20:26:40|13221.36|13101.36|13224.62|13104.62|13224.74|13104.74|13221.36|13101.36|10
1642969610000|2022-01-23 20:26:50|13224.68|13104.68|13226.64|13106.64|13226.93|13106.93|13224.68|13104.68|10
1642969620000|2022-01-23 20:27:00|13226.62|13106.62|13226.44|13106.44|13226.75|13106.75|13226.23|13106.23|10
1642969630000|2022-01-23 20:27:10|13226.89|13106.89|13230.02|13110.02|13230.02|13110.02|13226.89|13106.89|10
1642969640000|2022-01-23 20:27:20|13230.42|13110.42|13234.25|13114.25|13234.25|13114.25|13230.42|13110.42|10
1642969650000|2022-01-23 20:27:30|13233.73|13113.73|13232.12|13112.12|13233.73|13113.73|13232.12|13112.12|10
1642969660000|2022-01-23 20:27:40|13231.53|13111.53|13228.69|13108.69|13231.53|13111.53|13228.69|13108.69|10
1642969670000|2022-01-23 20:27:50|13228.07|13108.07|13222.46|13102.46|13228.07|13108.07|13222.46|13102.46|10
1642969680000|2022-01-23 20:28:00|13221.82|13101.82|13219.63|13099.63|13221.82|13101.82|13219.63|13099.63|10
1642969690000|2022-01-23 20:28:10|13219.49|13099.49|13219.21|13099.21|13219.67|13099.67|13219.21|13099.21|10
1642969700000|2022-01-23 20:28:20|13219.32|13099.32|13215.55|13095.55|13219.42|13099.42|13215.55|13095.55|10
1642969710000|2022-01-23 20:28:30|13215.33|13095.33|13212.93|13092.93|13215.33|13095.33|13212.93|13092.93|10
1642969720000|2022-01-23 20:28:40|13212.07|13092.07|13206.82|13086.82|13212.07|13092.07|13206.82|13086.82|10
1642969730000|2022-01-23 20:28:50|13206.32|13086.32|13199.08|13079.08|13206.32|13086.32|13199.08|13079.08|10
1642969740000|2022-01-23 20:29:00|13198.86|13078.86|13191.78|13071.78|13198.86|13078.86|13191.78|13071.78|10
1642969750000|2022-01-23 20:29:10|13190.67|13070.67|13176.59|13056.59|13190.67|13070.67|13176.59|13056.59|10
1642969760000|2022-01-23 20:29:20|13176.38|13056.38|13168.69|13048.69|13176.38|13056.38|13168.69|13048.69|10
1642969770000|2022-01-23 20:29:30|13168.28|13048.28|13165.3|13045.3|13168.28|13048.28|13164.8|13044.8|10
1642969780000|2022-01-23 20:29:40|13165.66|13045.66|13166.37|13046.37|13166.37|13046.37|13165.27|13045.27|10
1642969790000|2022-01-23 20:29:50|13165.55|13045.55|13166.74|13046.74|13166.92|13046.92|13165.52|13045.52|10
1642969800000|2022-01-23 20:30:00|13166.77|13046.77|13166.97|13046.97|13168.28|13048.28|13166.77|13046.77|10
1642969810000|2022-01-23 20:30:10|13166.95|13046.95|13164.57|13044.57|13167.22|13047.22|13164.57|13044.57|10
1642969820000|2022-01-23 20:30:20|13164.39|13044.39|13164.42|13044.42|13165.03|13045.03|13164.02|13044.02|10
1642969830000|2022-01-23 20:30:30|13164.27|13044.27|13162.46|13042.46|13164.35|13044.35|13162.44|13042.44|10
1642969840000|2022-01-23 20:30:40|13162.52|13042.52|13162.63|13042.63|13162.79|13042.79|13162.17|13042.17|10
1642969850000|2022-01-23 20:30:50|13162.38|13042.38|13162.39|13042.39|13162.69|13042.69|13161.63|13041.63|10
1642969860000|2022-01-23 20:31:00|13162.82|13042.82|13162.82|13042.82|13163.07|13043.07|13162.67|13042.67|8
1642969870000|2022-01-23 20:31:10|13163.03|13043.03|13164.89|13044.89|13164.89|13044.89|13162.83|13042.83|8
1642969880000|2022-01-23 20:31:20|13165.35|13045.35|13171.07|13051.07|13171.07|13051.07|13165.35|13045.35|10
1642969890000|2022-01-23 20:31:30|13171.59|13051.59|13185|13065|13185|13065|13171.59|13051.59|10
1642969900000|2022-01-23 20:31:40|13184.79|13064.79|13185.03|13065.03|13185.74|13065.74|13184.63|13064.63|10
1642969910000|2022-01-23 20:31:50|13184.82|13064.82|13185.75|13065.75|13186.02|13066.02|13184.04|13064.04|10
1642969920000|2022-01-23 20:32:00|13185.9|13065.9|13183.69|13063.69|13185.9|13065.9|13183.69|13063.69|10
1642969930000|2022-01-23 20:32:10|13183.64|13063.64|13190.66|13062.66|13190.66|13064.66|13183.51|13060.66|11
1642969940000|2022-01-23 20:32:20|13190.78|13062.78|13191.49|13063.49|13194.32|13066.32|13190.78|13062.78|9
1642969950000|2022-01-23 20:32:30|13191.01|13063.01|13188.49|13060.49|13191.01|13063.01|13188.49|13060.49|10
1642969960000|2022-01-23 20:32:40|13188.25|13060.25|13188.86|13060.86|13188.9|13060.9|13188.15|13060.15|10
1642969970000|2022-01-23 20:32:50|13188.17|13060.17|13188|13060|13188.3|13060.3|13187.75|13059.75|10
1642969980000|2022-01-23 20:33:00|13187.75|13059.75|13185.41|13057.41|13187.79|13059.79|13185.41|13057.41|10
1642969990000|2022-01-23 20:33:10|13186.38|13058.38|13186.36|13058.36|13186.59|13058.59|13185.61|13057.61|10
1642970000000|2022-01-23 20:33:20|13185.81|13057.81|13185.25|13057.25|13186|13058|13185.04|13057.04|8
1642970010000|2022-01-23 20:33:30|13185.55|13057.55|13189.4|13061.4|13189.63|13061.63|13185.43|13057.43|8
1642970020000|2022-01-23 20:33:40|13189.34|13061.34|13192.86|13064.86|13193.04|13065.04|13189.34|13061.34|10
1642970030000|2022-01-23 20:33:50|13194.2|13066.2|13194.28|13066.28|13195.43|13067.43|13194.2|13066.2|10
1642970040000|2022-01-23 20:34:00|13194.61|13066.61|13194.28|13066.28|13194.64|13066.64|13193.55|13065.55|10
1642970050000|2022-01-23 20:34:10|13194.44|13066.44|13194.81|13066.81|13195.27|13067.27|13193.73|13065.73|10
1642970060000|2022-01-23 20:34:20|13194.43|13066.43|13191.37|13063.37|13194.43|13066.43|13191.37|13063.37|10
1642970070000|2022-01-23 20:34:30|13191.05|13063.05|13181.43|13053.43|13191.05|13063.05|13181.43|13053.43|10
1642970080000|2022-01-23 20:34:40|13180.29|13052.29|13177.77|13049.77|13180.29|13052.29|13177.31|13049.31|10
1642970090000|2022-01-23 20:34:50|13177.88|13049.88|13176.57|13048.57|13177.88|13049.88|13175.52|13047.52|9
1642970100000|2022-01-23 20:35:00|13176.3|13048.3|13177.21|13049.21|13177.3|13049.3|13175.23|13047.23|10
1642970110000|2022-01-23 20:35:10|13176.96|13048.96|13178.51|13050.51|13178.86|13050.86|13176.91|13048.91|10
1642970120000|2022-01-23 20:35:20|13178.48|13050.48|13176.16|13048.16|13178.48|13050.48|13176.16|13048.16|10
1642970130000|2022-01-23 20:35:30|13176.19|13048.19|13175.59|13047.59|13176.36|13048.36|13174.8|13046.8|10
1642970140000|2022-01-23 20:35:40|13175.86|13047.86|13181.92|13053.92|13182.13|13054.13|13175.86|13047.86|10
1642970150000|2022-01-23 20:35:50|13183.39|13055.39|13186.24|13058.24|13186.24|13058.24|13183.39|13055.39|10
1642970160000|2022-01-23 20:36:00|13186.34|13058.34|13188.72|13060.72|13188.72|13060.72|13186.34|13058.34|10
1642970170000|2022-01-23 20:36:10|13189.13|13061.13|13192.95|13064.95|13192.95|13064.95|13189.13|13061.13|10
1642970180000|2022-01-23 20:36:20|13193.2|13065.2|13194.47|13066.47|13194.8|13066.8|13193.2|13065.2|10
1642970190000|2022-01-23 20:36:30|13194.26|13066.26|13194.35|13066.35|13194.84|13066.84|13194.21|13066.21|10
1642970200000|2022-01-23 20:36:40|13194.56|13066.56|13196.31|13068.31|13196.5|13068.5|13194.56|13066.56|10
1642970210000|2022-01-23 20:36:50|13195.99|13067.99|13198.53|13070.53|13198.79|13070.79|13195.79|13067.79|10
1642970220000|2022-01-23 20:37:00|13199.13|13071.13|13205.42|13077.42|13205.42|13077.42|13198.86|13070.86|10
1642970230000|2022-01-23 20:37:10|13205.65|13077.65|13209.31|13081.31|13209.31|13081.31|13205.65|13077.65|10
1642970240000|2022-01-23 20:37:20|13209.03|13081.03|13206.73|13078.73|13209.64|13081.64|13206.73|13078.73|10
1642970250000|2022-01-23 20:37:30|13206.11|13078.11|13204.41|13076.41|13206.11|13078.11|13202.95|13074.95|10
1642970260000|2022-01-23 20:37:40|13205.33|13077.33|13207.86|13079.86|13208.66|13080.66|13205.33|13077.33|10
1642970270000|2022-01-23 20:37:50|13207.24|13079.24|13212.01|13084.01|13212.01|13084.01|13207.24|13079.24|10
1642970280000|2022-01-23 20:38:00|13212.15|13084.15|13220.7|13092.7|13220.7|13092.7|13212.15|13084.15|10
1642970290000|2022-01-23 20:38:10|13221.63|13093.63|13223.03|13095.03|13223.67|13095.67|13221.63|13093.63|10
1642970300000|2022-01-23 20:38:20|13222.7|13094.7|13226.01|13098.01|13226.01|13098.01|13222.7|13094.7|10
1642970310000|2022-01-23 20:38:30|13226.44|13098.44|13236.28|13108.28|13236.28|13108.28|13226.44|13098.44|10
1642970320000|2022-01-23 20:38:40|13237.83|13109.83|13237.33|13109.33|13239.66|13111.66|13237.33|13109.33|9
1642970330000|2022-01-23 20:38:50|13237.11|13109.11|13235.54|13107.54|13237.11|13109.11|13234.95|13106.95|9
1642970340000|2022-01-23 20:39:00|13235.41|13107.41|13234.2|13106.2|13235.41|13107.41|13233.51|13105.51|10
1642970350000|2022-01-23 20:39:10|13232.97|13104.97|13232.65|13104.65|13233.34|13105.34|13232.48|13104.48|9
1642970360000|2022-01-23 20:39:20|13232.2|13104.2|13228.8|13100.8|13232.2|13104.2|13228.8|13100.8|10
1642970370000|2022-01-23 20:39:30|13228.42|13100.42|13227.03|13099.03|13228.42|13100.42|13226.66|13098.66|10
1642970380000|2022-01-23 20:39:40|13227.04|13099.04|13230.38|13102.38|13230.38|13102.38|13227.04|13099.04|10
1642970390000|2022-01-23 20:39:50|13230.85|13102.85|13236.13|13108.13|13236.13|13108.13|13230.85|13102.85|10
1642970400000|2022-01-23 20:40:00|13236.59|13108.59|13239.16|13111.16|13239.19|13111.19|13236.59|13108.59|10
1642970410000|2022-01-23 20:40:10|13239.5|13111.5|13238.39|13110.39|13240.46|13112.46|13238.39|13110.39|10
1642970420000|2022-01-23 20:40:20|13238.2|13110.2|13237.57|13109.57|13238.41|13110.41|13236.91|13108.91|10
1642970430000|2022-01-23 20:40:30|13236.99|13108.99|13233.46|13105.46|13236.99|13108.99|13233.46|13105.46|10
1642970440000|2022-01-23 20:40:40|13233.49|13105.49|13230.18|13102.18|13233.49|13105.49|13230.18|13102.18|10
1642970450000|2022-01-23 20:40:50|13230.21|13102.21|13227.02|13099.02|13230.21|13102.21|13227.02|13099.02|10
1642970460000|2022-01-23 20:41:00|13226.47|13098.47|13227.75|13099.75|13227.75|13099.75|13226.47|13098.47|9
1642970470000|2022-01-23 20:41:10|13227.69|13099.69|13230.62|13102.62|13230.62|13102.62|13227.69|13099.69|10
1642970480000|2022-01-23 20:41:20|13230.93|13102.93|13232.34|13104.34|13232.34|13104.34|13230.93|13102.93|10
1642970490000|2022-01-23 20:41:30|13231.96|13103.96|13229.82|13101.82|13231.99|13103.99|13229.82|13101.82|10
1642970500000|2022-01-23 20:41:40|13230.52|13102.52|13229.63|13101.63|13230.52|13102.52|13229.36|13101.36|10
1642970510000|2022-01-23 20:41:50|13229.46|13101.46|13228.59|13100.59|13229.65|13101.65|13228.59|13100.59|10
1642970520000|2022-01-23 20:42:00|13228.53|13100.53|13225.95|13097.95|13228.53|13100.53|13225.81|13097.81|10
1642970530000|2022-01-23 20:42:10|13226.26|13098.26|13228.49|13100.49|13228.49|13100.49|13226.09|13098.09|10
1642970540000|2022-01-23 20:42:20|13228.77|13100.77|13229.15|13101.15|13229.83|13101.83|13228.77|13100.77|10
1642970550000|2022-01-23 20:42:30|13229.11|13101.11|13230.37|13102.37|13230.37|13102.37|13228.81|13100.81|10
1642970560000|2022-01-23 20:42:40|13230.32|13102.32|13235.23|13107.23|13235.23|13107.23|13230.32|13102.32|10
1642970570000|2022-01-23 20:42:50|13234.63|13106.63|13236.43|13108.43|13236.43|13108.43|13234.63|13106.63|10
1642970580000|2022-01-23 20:43:00|13235.94|13107.94|13233.68|13105.68|13235.94|13107.94|13233.68|13105.68|10
1642970590000|2022-01-23 20:43:10|13233.77|13105.77|13236.02|13108.02|13236.02|13108.02|13233.77|13105.77|10
1642970600000|2022-01-23 20:43:20|13236.31|13108.31|13237.01|13109.01|13237.01|13109.01|13236.09|13108.09|10
1642970610000|2022-01-23 20:43:30|13237.12|13109.12|13236.4|13108.4|13237.29|13109.29|13235.71|13107.71|10
1642970620000|2022-01-23 20:43:40|13236.46|13108.46|13236.59|13108.59|13236.94|13108.94|13236.46|13108.46|10
1642970630000|2022-01-23 20:43:50|13236.28|13108.28|13236.23|13108.23|13236.58|13108.58|13235.74|13107.74|10
1642970640000|2022-01-23 20:44:00|13236.34|13108.34|13236.8|13108.8|13237.54|13109.54|13236.34|13108.34|10
1642970650000|2022-01-23 20:44:10|13236.75|13108.75|13237.36|13109.36|13237.36|13109.36|13235.9|13107.9|10
1642970660000|2022-01-23 20:44:20|13237.8|13109.8|13239.88|13111.88|13239.88|13111.88|13237.47|13109.47|10
1642970670000|2022-01-23 20:44:30|13240.2|13112.2|13239.01|13111.01|13240.26|13112.26|13239.01|13111.01|10
1642970680000|2022-01-23 20:44:40|13239.24|13111.24|13239.69|13111.69|13239.69|13111.69|13238.78|13110.78|10
1642970690000|2022-01-23 20:44:50|13239.66|13111.66|13237.32|13109.32|13239.66|13111.66|13237.32|13109.32|10
1642970700000|2022-01-23 20:45:00|13236.58|13108.58|13234.68|13106.68|13236.58|13108.58|13234.22|13106.22|10
1642970710000|2022-01-23 20:45:10|13234.79|13106.79|13233.18|13105.18|13234.79|13106.79|13233.18|13105.18|10
1642970720000|2022-01-23 20:45:20|13232.2|13104.2|13227.37|13099.37|13232.2|13104.2|13227.34|13099.34|10
1642970730000|2022-01-23 20:45:30|13226.96|13098.96|13222.94|13094.94|13226.96|13098.96|13222.94|13094.94|10
1642970740000|2022-01-23 20:45:40|13222.97|13094.97|13217.87|13089.87|13222.97|13094.97|13217.87|13089.87|10
1642970750000|2022-01-23 20:45:50|13217.63|13089.63|13216.36|13088.36|13217.63|13089.63|13215.5|13087.5|10
1642970760000|2022-01-23 20:46:00|13216.23|13088.23|13219.01|13091.01|13219.01|13091.01|13216.23|13088.23|10
1642970770000|2022-01-23 20:46:10|13218.9|13090.9|13226.91|13098.91|13226.91|13098.91|13218.9|13090.9|10
1642970780000|2022-01-23 20:46:20|13227.35|13099.35|13250.63|13122.63|13250.63|13122.63|13227.35|13099.35|10
1642970790000|2022-01-23 20:46:30|13251.65|13123.65|13259.52|13131.52|13259.52|13131.52|13251.65|13123.65|10
1642970800000|2022-01-23 20:46:40|13259.17|13131.17|13255.44|13127.44|13259.34|13131.34|13255.44|13127.44|10
1642970810000|2022-01-23 20:46:50|13255.46|13127.46|13248.29|13120.29|13255.46|13127.46|13248.29|13120.29|10
1642970820000|2022-01-23 20:47:00|13247.66|13119.66|13248.24|13120.24|13248.67|13120.67|13247.48|13119.48|10
1642970830000|2022-01-23 20:47:10|13247.64|13119.64|13247.7|13119.7|13248.41|13120.41|13247.18|13119.18|10
1642970840000|2022-01-23 20:47:20|13248.03|13120.03|13249.26|13121.26|13249.26|13121.26|13248.03|13120.03|9
1642970850000|2022-01-23 20:47:30|13249.07|13121.07|13245.19|13117.19|13249.07|13121.07|13245.19|13117.19|10
1642970860000|2022-01-23 20:47:40|13244.76|13116.76|13244.1|13116.1|13246.1|13118.1|13244.09|13116.09|10
1642970870000|2022-01-23 20:47:50|13245.14|13117.14|13246.29|13118.29|13246.29|13118.29|13245.14|13117.14|8
1642970880000|2022-01-23 20:48:00|13246.02|13118.02|13246.72|13118.72|13246.72|13118.72|13245.33|13117.33|10
1642970890000|2022-01-23 20:48:10|13246.42|13118.42|13245.54|13117.54|13246.73|13118.73|13245.5|13117.5|9
1642970900000|2022-01-23 20:48:20|13245.58|13117.58|13247.49|13119.49|13247.58|13119.58|13244.56|13116.56|10
1642970910000|2022-01-23 20:48:30|13247.24|13119.24|13248.37|13120.37|13248.57|13120.57|13247.24|13119.24|10
1642970920000|2022-01-23 20:48:40|13248.48|13120.48|13248.43|13120.43|13248.59|13120.59|13248.05|13120.05|10
1642970930000|2022-01-23 20:48:50|13248.28|13120.28|13250.82|13122.82|13250.82|13122.82|13248.28|13120.28|10
1642970940000|2022-01-23 20:49:00|13250.96|13122.96|13253.9|13125.9|13253.9|13125.9|13250.96|13122.96|10
1642970950000|2022-01-23 20:49:10|13254.27|13126.27|13256.08|13128.08|13256.51|13128.51|13254.27|13126.27|10
1642970960000|2022-01-23 20:49:20|13255.62|13127.62|13257.69|13129.69|13257.69|13129.69|13255.62|13127.62|10
1642970970000|2022-01-23 20:49:30|13258.56|13130.56|13263.36|13135.36|13263.36|13135.36|13258.56|13130.56|10
1642970980000|2022-01-23 20:49:40|13263.83|13135.83|13264.77|13136.77|13264.77|13136.77|13263.57|13135.57|10
1642970990000|2022-01-23 20:49:50|13264.99|13136.99|13264.67|13136.67|13266.16|13138.16|13264.67|13136.67|10
1642971000000|2022-01-23 20:50:00|13264.62|13136.62|13264.95|13136.95|13264.95|13136.95|13264.01|13136.01|10
1642971010000|2022-01-23 20:50:10|13264.81|13136.81|13263.29|13135.29|13265.51|13137.51|13263.29|13135.29|10
1642971020000|2022-01-23 20:50:20|13263.33|13135.33|13262.73|13134.73|13263.35|13135.35|13261.32|13133.32|10
1642971030000|2022-01-23 20:50:30|13262.99|13134.99|13263.48|13135.48|13264.02|13136.02|13262.87|13134.87|9
1642971040000|2022-01-23 20:50:40|13262.81|13134.81|13259.96|13131.96|13263.21|13135.21|13259.96|13131.96|10
1642971050000|2022-01-23 20:50:50|13259.95|13131.95|13263.04|13135.04|13263.3|13135.3|13259.95|13131.95|10
1642971060000|2022-01-23 20:51:00|13263.38|13135.38|13264.54|13136.54|13264.54|13136.54|13262.97|13134.97|10
1642971070000|2022-01-23 20:51:10|13264.53|13136.53|13265.17|13137.17|13265.17|13137.17|13264.53|13136.53|9
1642971080000|2022-01-23 20:51:20|13265.37|13137.37|13270.41|13142.41|13270.41|13142.41|13265.37|13137.37|10
1642971090000|2022-01-23 20:51:30|13270.14|13142.14|13274.48|13146.48|13275.28|13147.28|13270.14|13142.14|10
1642971100000|2022-01-23 20:51:40|13273.95|13145.95|13279.48|13151.48|13279.48|13151.48|13273.95|13145.95|10
1642971110000|2022-01-23 20:51:50|13279.5|13151.5|13281.53|13153.53|13281.93|13153.93|13279.5|13151.5|10
1642971120000|2022-01-23 20:52:00|13280.72|13152.72|13274.76|13146.76|13280.72|13152.72|13274.76|13146.76|10
1642971130000|2022-01-23 20:52:10|13274.4|13146.4|13271.51|13143.51|13274.6|13146.6|13271.51|13143.51|10
1642971140000|2022-01-23 20:52:20|13271.17|13143.17|13268.91|13140.91|13271.17|13143.17|13268.91|13140.91|10
1642971150000|2022-01-23 20:52:30|13268.92|13140.92|13268|13140|13269.45|13141.45|13267.99|13139.99|10
1642971160000|2022-01-23 20:52:40|13268.09|13140.09|13270.89|13142.89|13270.89|13142.89|13268.09|13140.09|10
1642971170000|2022-01-23 20:52:50|13271.24|13143.24|13271.26|13143.26|13272.04|13144.04|13271.24|13143.24|10
1642971180000|2022-01-23 20:53:00|13270.93|13142.93|13271.12|13143.12|13271.2|13143.2|13270.25|13142.25|10
1642971190000|2022-01-23 20:53:10|13271.26|13143.26|13266.44|13138.44|13271.26|13143.26|13266.44|13138.44|10
1642971200000|2022-01-23 20:53:20|13266.19|13138.19|13266.14|13138.14|13266.19|13138.19|13265.35|13137.35|10
1642971210000|2022-01-23 20:53:30|13266.15|13138.15|13263.83|13135.83|13266.15|13138.15|13263.83|13135.83|10
1642971220000|2022-01-23 20:53:40|13263.68|13135.68|13263.66|13135.66|13263.68|13135.68|13263.29|13135.29|9
1642971230000|2022-01-23 20:53:50|13263.49|13135.49|13263.75|13135.75|13263.99|13135.99|13263.19|13135.19|10
1642971240000|2022-01-23 20:54:00|13263.39|13135.39|13262.31|13134.31|13263.39|13135.39|13262.09|13134.09|10
1642971250000|2022-01-23 20:54:10|13262.46|13134.46|13262.45|13134.45|13262.48|13134.48|13262.09|13134.09|9
1642971260000|2022-01-23 20:54:20|13263.15|13135.15|13265.28|13137.28|13265.28|13137.28|13263.15|13135.15|10
1642971270000|2022-01-23 20:54:30|13265.18|13137.18|13267.25|13139.25|13267.25|13139.25|13265.18|13137.18|10
1642971280000|2022-01-23 20:54:40|13267.03|13139.03|13267.22|13139.22|13268.36|13140.36|13267.03|13139.03|10
1642971290000|2022-01-23 20:54:50|13267.49|13139.49|13265.53|13137.53|13267.49|13139.49|13265.53|13137.53|10
1642971300000|2022-01-23 20:55:00|13264.98|13136.98|13265.48|13137.48|13265.52|13137.52|13264.61|13136.61|10
1642971310000|2022-01-23 20:55:10|13265.42|13137.42|13264.51|13136.51|13265.42|13137.42|13264.4|13136.4|10
1642971320000|2022-01-23 20:55:20|13264.63|13136.63|13263.1|13135.1|13264.83|13136.83|13263.06|13135.06|10
1642971330000|2022-01-23 20:55:30|13263.09|13135.09|13263.71|13135.71|13263.79|13135.79|13262.8|13134.8|10
1642971340000|2022-01-23 20:55:40|13263.64|13135.64|13262.66|13134.66|13264.04|13136.04|13261.4|13133.4|10
1642971350000|2022-01-23 20:55:50|13262.35|13134.35|13265.32|13137.32|13265.32|13137.32|13262.32|13134.32|10
1642971360000|2022-01-23 20:56:00|13265.16|13137.16|13264.55|13136.55|13265.58|13137.58|13264.5|13136.5|9
1642971370000|2022-01-23 20:56:10|13264.03|13136.03|13265.28|13137.28|13265.32|13137.32|13263.46|13135.46|10
1642971380000|2022-01-23 20:56:20|13264.8|13136.8|13262.47|13134.47|13264.8|13136.8|13262.47|13134.47|10
1642971390000|2022-01-23 20:56:30|13262.12|13134.12|13259.72|13131.72|13262.12|13134.12|13259.69|13131.69|10
1642971400000|2022-01-23 20:56:40|13259.93|13131.93|13257.39|13129.39|13259.93|13131.93|13257.26|13129.26|10
1642971410000|2022-01-23 20:56:50|13257.49|13129.49|13256.61|13128.61|13257.55|13129.55|13256.55|13128.55|9
1642971420000|2022-01-23 20:57:00|13258.11|13130.11|13261.61|13133.61|13261.61|13133.61|13258.11|13130.11|10
1642971430000|2022-01-23 20:57:10|13260.71|13132.71|13255.87|13127.87|13260.71|13132.71|13255.87|13127.87|10
1642971440000|2022-01-23 20:57:20|13255.47|13127.47|13245.44|13117.44|13255.47|13127.47|13245.44|13117.44|10
1642971450000|2022-01-23 20:57:30|13245.5|13117.5|13241.23|13113.23|13245.5|13117.5|13241.05|13113.05|10
1642971460000|2022-01-23 20:57:40|13240.09|13112.09|13236.16|13108.16|13240.09|13112.09|13236.16|13108.16|10
1642971470000|2022-01-23 20:57:50|13235.94|13107.94|13234.26|13106.26|13235.94|13107.94|13233.98|13105.98|10
1642971480000|2022-01-23 20:58:00|13234.73|13106.73|13233.01|13105.01|13235.47|13107.47|13232.67|13104.67|10
1642971490000|2022-01-23 20:58:10|13233.94|13105.94|13236.45|13108.45|13236.56|13108.56|13233.94|13105.94|10
1642971500000|2022-01-23 20:58:20|13236.28|13108.28|13239.9|13111.9|13239.9|13111.9|13236.28|13108.28|10
1642971510000|2022-01-23 20:58:30|13240.01|13112.01|13247.83|13119.83|13247.83|13119.83|13240.01|13112.01|9
1642971520000|2022-01-23 20:58:40|13247.65|13119.65|13247|13119|13247.69|13119.69|13246.28|13118.28|9
1642971530000|2022-01-23 20:58:50|13246.49|13118.49|13249.98|13121.98|13249.98|13121.98|13246.49|13118.49|10
1642971540000|2022-01-23 20:59:00|13251.37|13123.37|13252.57|13124.57|13252.77|13124.77|13251.37|13123.37|10
1642971550000|2022-01-23 20:59:10|13252.73|13124.73|13253.47|13125.47|13253.5|13125.5|13252.73|13124.73|10
1642971560000|2022-01-23 20:59:20|13253.23|13125.23|13260.68|13132.68|13260.68|13132.68|13252.88|13124.88|10
1642971570000|2022-01-23 20:59:30|13261.19|13133.19|13262.82|13134.82|13262.82|13134.82|13261.19|13133.19|10
1642971580000|2022-01-23 20:59:40|13262.3|13134.3|13261.97|13133.97|13263.86|13135.86|13261.97|13133.97|10
1642971590000|2022-01-23 20:59:50|13261.95|13133.95|13262.77|13134.77|13263.1|13135.1|13261.84|13133.84|10
1642971600000|2022-01-23 21:00:00|13262.64|13134.64|13257.09|13129.09|13262.64|13134.64|13257.09|13129.09|10
1642971610000|2022-01-23 21:00:10|13257.15|13129.15|13251.99|13123.99|13257.18|13129.18|13251.99|13123.99|10
1642971620000|2022-01-23 21:00:20|13251.68|13123.68|13257.24|13129.24|13257.24|13129.24|13251.49|13123.49|10
1642971630000|2022-01-23 21:00:30|13257.98|13129.98|13263.36|13135.36|13263.4|13135.4|13257.21|13129.21|10
1642971640000|2022-01-23 21:00:40|13263.69|13135.69|13268.25|13140.25|13268.25|13140.25|13263.68|13135.68|10
1642971650000|2022-01-23 21:00:50|13267.83|13139.83|13264.77|13136.77|13267.83|13139.83|13264.77|13136.77|10
1642971660000|2022-01-23 21:01:00|13265.25|13137.25|13259.86|13131.86|13265.25|13137.25|13259.86|13131.86|10
1642971670000|2022-01-23 21:01:10|13258.55|13130.55|13254.22|13126.22|13258.55|13130.55|13254.22|13126.22|10
1642971680000|2022-01-23 21:01:20|13253.97|13125.97|13253.81|13125.81|13254.04|13126.04|13253.35|13125.35|10
1642971690000|2022-01-23 21:01:30|13253.3|13125.3|13247.4|13119.4|13253.3|13125.3|13247.4|13119.4|10
1642971700000|2022-01-23 21:01:40|13246.13|13118.13|13244.72|13116.72|13246.15|13118.15|13243.66|13115.66|10
1642971710000|2022-01-23 21:01:50|13244.73|13116.73|13241.96|13113.96|13244.73|13116.73|13241.92|13113.92|10
1642971720000|2022-01-23 21:02:00|13241.87|13113.87|13242.77|13114.77|13242.77|13114.77|13241.87|13113.87|10
1642971730000|2022-01-23 21:02:10|13242.98|13114.98|13241.21|13113.21|13243.65|13115.65|13241.21|13113.21|10
1642971740000|2022-01-23 21:02:20|13241.06|13113.06|13239.02|13111.02|13241.5|13113.5|13239.02|13111.02|10
1642971750000|2022-01-23 21:02:30|13239.04|13111.04|13239.8|13111.8|13239.8|13111.8|13238.92|13110.92|10
1642971760000|2022-01-23 21:02:40|13238.9|13110.9|13235.25|13107.25|13238.9|13110.9|13235.12|13107.12|9
1642971770000|2022-01-23 21:02:50|13234.45|13106.45|13228.34|13100.34|13234.45|13106.45|13228.17|13100.17|10
1642971780000|2022-01-23 21:03:00|13227.77|13099.77|13224.13|13096.13|13227.77|13099.77|13224.13|13096.13|10
1642971790000|2022-01-23 21:03:10|13223.54|13095.54|13218.69|13090.69|13223.54|13095.54|13218.69|13090.69|9
1642971800000|2022-01-23 21:03:20|13217.94|13089.94|13217.27|13089.27|13217.94|13089.94|13217.16|13089.16|10
1642971810000|2022-01-23 21:03:30|13217.08|13089.08|13215.54|13087.54|13217.08|13089.08|13215.28|13087.28|10
1642971820000|2022-01-23 21:03:40|13214.91|13086.91|13216.98|13088.98|13217.26|13089.26|13214.91|13086.91|10
1642971830000|2022-01-23 21:03:50|13216.85|13088.85|13216.61|13088.61|13217.03|13089.03|13215.07|13087.07|10
1642971840000|2022-01-23 21:04:00|13216.89|13088.89|13219.33|13091.33|13219.33|13091.33|13216.89|13088.89|10
1642971850000|2022-01-23 21:04:10|13219.29|13091.29|13220.61|13092.61|13220.91|13092.91|13219.29|13091.29|10
1642971860000|2022-01-23 21:04:20|13220.87|13092.87|13224.38|13096.38|13224.7|13096.7|13220.87|13092.87|9
1642971870000|2022-01-23 21:04:30|13224.34|13096.34|13223.77|13095.77|13224.89|13096.89|13223.77|13095.77|10
1642971880000|2022-01-23 21:04:40|13224.14|13096.14|13225.02|13097.02|13225.02|13097.02|13223.7|13095.7|8
1642971890000|2022-01-23 21:04:50|13225.47|13097.47|13226.9|13098.9|13226.9|13098.9|13225.47|13097.47|10
1642971900000|2022-01-23 21:05:00|13227.42|13099.42|13229.44|13101.44|13229.44|13101.44|13227.42|13099.42|10
1642971910000|2022-01-23 21:05:10|13229.52|13101.52|13227.86|13099.86|13230.55|13102.55|13227.86|13099.86|10
1642971920000|2022-01-23 21:05:20|13227.45|13099.45|13223.2|13095.2|13227.45|13099.45|13223.2|13095.2|10
1642971930000|2022-01-23 21:05:30|13222.71|13094.71|13220.48|13092.48|13222.71|13094.71|13220.48|13092.48|9
1642971940000|2022-01-23 21:05:40|13219.21|13091.21|13215.54|13087.54|13219.21|13091.21|13215.54|13087.54|10
1642971950000|2022-01-23 21:05:50|13214.64|13086.64|13210.16|13082.16|13214.64|13086.64|13210.16|13082.16|10
1642971960000|2022-01-23 21:06:00|13209.23|13081.23|13206.27|13078.27|13209.5|13081.5|13206.27|13078.27|10
1642971970000|2022-01-23 21:06:10|13205.18|13077.18|13202.64|13074.64|13205.78|13077.78|13202.64|13074.64|10
1642971980000|2022-01-23 21:06:20|13202.25|13074.25|13202.09|13074.09|13202.74|13074.74|13202.02|13074.02|10
1642971990000|2022-01-23 21:06:30|13201.53|13073.53|13198.65|13070.65|13201.53|13073.53|13198.43|13070.43|10
1642972000000|2022-01-23 21:06:40|13198.27|13070.27|13200.32|13072.32|13200.32|13072.32|13198.27|13070.27|9
1642972010000|2022-01-23 21:06:50|13200.15|13072.15|13203.18|13075.18|13203.18|13075.18|13199.85|13071.85|9
1642972020000|2022-01-23 21:07:00|13203.29|13075.29|13204.89|13076.89|13204.92|13076.92|13203.29|13075.29|10
1642972030000|2022-01-23 21:07:10|13204.86|13076.86|13203.22|13075.22|13204.86|13076.86|13203.22|13075.22|10
1642972040000|2022-01-23 21:07:20|13202.82|13074.82|13201.41|13073.41|13203.17|13075.17|13201.41|13073.41|10
1642972050000|2022-01-23 21:07:30|13201.08|13073.08|13201.01|13073.01|13201.08|13073.08|13200.75|13072.75|9
1642972060000|2022-01-23 21:07:40|13200.49|13072.49|13203.57|13075.57|13203.57|13075.57|13200.49|13072.49|10
1642972070000|2022-01-23 21:07:50|13203.78|13075.78|13206.97|13078.97|13206.97|13078.97|13203.52|13075.52|10
1642972080000|2022-01-23 21:08:00|13207.16|13079.16|13208.42|13080.42|13208.42|13080.42|13206.47|13078.47|10
1642972090000|2022-01-23 21:08:10|13208.71|13080.71|13209.81|13081.81|13210.07|13082.07|13208.7|13080.7|9
1642972100000|2022-01-23 21:08:20|13209.85|13081.85|13211.33|13083.33|13211.33|13083.33|13209.32|13081.32|10
1642972110000|2022-01-23 21:08:30|13210.96|13082.96|13211.44|13083.44|13211.8|13083.8|13210.96|13082.96|9
1642972120000|2022-01-23 21:08:40|13211.65|13083.65|13209.7|13081.7|13211.65|13083.65|13209.7|13081.7|10
1642972130000|2022-01-23 21:08:50|13209.74|13081.74|13210.12|13082.12|13210.43|13082.43|13209.71|13081.71|8
1642972140000|2022-01-23 21:09:00|13210.38|13082.38|13211.05|13083.05|13211.09|13083.09|13210.27|13082.27|9
1642972150000|2022-01-23 21:09:10|13210.57|13082.57|13209.36|13081.36|13210.6|13082.6|13209.36|13081.36|9
1642972160000|2022-01-23 21:09:20|13209.16|13081.16|13206.09|13078.09|13209.16|13081.16|13206.09|13078.09|10
1642972170000|2022-01-23 21:09:30|13206.03|13078.03|13204|13076|13206.03|13078.03|13204|13076|10
1642972180000|2022-01-23 21:09:40|13203.11|13075.11|13201.55|13073.55|13203.11|13075.11|13201.55|13073.55|10
1642972190000|2022-01-23 21:09:50|13200.96|13072.96|13196.06|13068.06|13200.96|13072.96|13196.06|13068.06|9
1642972200000|2022-01-23 21:10:00|13195.3|13067.3|13186.29|13058.29|13195.3|13067.3|13186.29|13058.29|10
1642972210000|2022-01-23 21:10:10|13185.98|13057.98|13181.15|13053.15|13185.98|13057.98|13181.14|13053.14|10
1642972220000|2022-01-23 21:10:20|13181.02|13053.02|13177.03|13049.03|13181.02|13053.02|13177.03|13049.03|10
1642972230000|2022-01-23 21:10:30|13176.61|13048.61|13173.16|13045.16|13176.61|13048.61|13173.08|13045.08|10
1642972240000|2022-01-23 21:10:40|13172.77|13044.77|13172.96|13044.96|13173.35|13045.35|13172.46|13044.46|10
1642972250000|2022-01-23 21:10:50|13173.52|13045.52|13169.89|13041.89|13173.89|13045.89|13169.57|13041.57|9
1642972260000|2022-01-23 21:11:00|13170.83|13042.83|13170.1|13042.1|13171.19|13043.19|13170.1|13042.1|10
1642972270000|2022-01-23 21:11:10|13170.15|13042.15|13170.3|13042.3|13171|13043|13170.15|13042.15|10
1642972280000|2022-01-23 21:11:20|13169.87|13041.87|13167.49|13039.49|13170.02|13042.02|13167.49|13039.49|10
1642972290000|2022-01-23 21:11:30|13167.62|13039.62|13166.49|13038.49|13167.92|13039.92|13166.49|13038.49|10
1642972300000|2022-01-23 21:11:40|13166.72|13038.72|13167.24|13039.24|13167.27|13039.27|13166.41|13038.41|10
1642972310000|2022-01-23 21:11:50|13167.42|13039.42|13166.83|13038.83|13168.42|13040.42|13166.83|13038.83|9
1642972320000|2022-01-23 21:12:00|13166.56|13038.56|13163.67|13035.67|13166.79|13038.79|13162.87|13034.87|10
1642972330000|2022-01-23 21:12:10|13163.44|13035.44|13162.87|13034.87|13163.72|13035.72|13162.87|13034.87|10
1642972340000|2022-01-23 21:12:20|13162.69|13034.69|13162.74|13034.74|13163.02|13035.02|13161.93|13033.93|10
1642972350000|2022-01-23 21:12:30|13163.32|13035.32|13164.4|13036.4|13164.61|13036.61|13163.32|13035.32|9
1642972360000|2022-01-23 21:12:40|13164.23|13036.23|13166.47|13038.47|13166.47|13038.47|13164.23|13036.23|10
1642972370000|2022-01-23 21:12:50|13166.64|13038.64|13168.6|13040.6|13168.6|13040.6|13165.98|13037.98|9
1642972380000|2022-01-23 21:13:00|13168.91|13040.91|13169.41|13041.41|13170.82|13042.82|13168.91|13040.91|10
1642972390000|2022-01-23 21:13:10|13169.04|13041.04|13164.65|13036.65|13169.04|13041.04|13164.65|13036.65|10
1642972400000|2022-01-23 21:13:20|13163.94|13035.94|13162.72|13034.72|13163.94|13035.94|13160.6|13032.6|10
1642972410000|2022-01-23 21:13:30|13163.19|13035.19|13166.22|13038.22|13166.22|13038.22|13163.19|13035.19|10
1642972420000|2022-01-23 21:13:40|13166.28|13038.28|13168.05|13040.05|13168.05|13040.05|13166.28|13038.28|10
1642972430000|2022-01-23 21:13:50|13169.63|13041.63|13173.23|13045.23|13173.23|13045.23|13169.63|13041.63|10
1642972440000|2022-01-23 21:14:00|13173.99|13045.99|13176.63|13048.63|13176.73|13048.73|13173.99|13045.99|10
1642972450000|2022-01-23 21:14:10|13177.26|13049.26|13180.18|13052.18|13180.19|13052.19|13177.26|13049.26|10
1642972460000|2022-01-23 21:14:20|13180.07|13052.07|13182.47|13054.47|13182.47|13054.47|13180.07|13052.07|9
1642972470000|2022-01-23 21:14:30|13182.48|13054.48|13188.64|13060.64|13188.64|13060.64|13182.48|13054.48|10
1642972480000|2022-01-23 21:14:40|13188.44|13060.44|13195.06|13067.06|13195.06|13067.06|13188.44|13060.44|10
1642972490000|2022-01-23 21:14:50|13195.3|13067.3|13198.9|13070.9|13198.9|13070.9|13195.3|13067.3|10
1642972500000|2022-01-23 21:15:00|13198.88|13070.88|13198.99|13070.99|13199.77|13071.77|13198.83|13070.83|10
1642972510000|2022-01-23 21:15:10|13198.82|13070.82|13198.45|13070.45|13198.82|13070.82|13197.59|13069.59|9
1642972520000|2022-01-23 21:15:20|13198.46|13070.46|13200.34|13072.34|13200.34|13072.34|13197.75|13069.75|10
1642972530000|2022-01-23 21:15:30|13200.44|13072.44|13201.78|13073.78|13201.94|13073.94|13199.98|13071.98|10
1642972540000|2022-01-23 21:15:40|13201.69|13073.69|13201.5|13073.5|13202.17|13074.17|13201.43|13073.43|10
1642972550000|2022-01-23 21:15:50|13202.18|13074.18|13202.75|13074.75|13202.75|13074.75|13201.19|13073.19|10
1642972560000|2022-01-23 21:16:00|13203.36|13075.36|13203.26|13075.26|13203.41|13075.41|13202.38|13074.38|10
1642972570000|2022-01-23 21:16:10|13203.23|13075.23|13202.98|13074.98|13203.56|13075.56|13202.98|13074.98|10
1642972580000|2022-01-23 21:16:20|13203.07|13075.07|13204.12|13076.12|13204.12|13076.12|13203.03|13075.03|10
1642972590000|2022-01-23 21:16:30|13203.89|13075.89|13203.52|13075.52|13204.22|13076.22|13203.52|13075.52|8
1642972600000|2022-01-23 21:16:40|13203.42|13075.42|13202.35|13074.35|13204.07|13076.07|13202.35|13074.35|10
1642972610000|2022-01-23 21:16:50|13201.74|13073.74|13199.48|13071.48|13201.74|13073.74|13199.48|13071.48|10
1642972620000|2022-01-23 21:17:00|13198.23|13070.23|13195.83|13067.83|13198.58|13070.58|13195.83|13067.83|10
1642972630000|2022-01-23 21:17:10|13195.56|13067.56|13195.48|13067.48|13195.82|13067.82|13195.11|13067.11|10
1642972640000|2022-01-23 21:17:20|13195.49|13067.49|13197.12|13069.12|13197.12|13069.12|13195.21|13067.21|9
1642972650000|2022-01-23 21:17:30|13198|13070|13201.25|13073.25|13201.25|13073.25|13198|13070|10
1642972660000|2022-01-23 21:17:40|13201.23|13073.23|13202.77|13074.77|13202.77|13074.77|13201.23|13073.23|10
1642972670000|2022-01-23 21:17:50|13202.73|13074.73|13204.31|13076.31|13204.35|13076.35|13202.73|13074.73|10
1642972680000|2022-01-23 21:18:00|13203.82|13075.82|13207.45|13079.45|13207.45|13079.45|13203.82|13075.82|9
1642972690000|2022-01-23 21:18:10|13207.75|13079.75|13209.36|13081.36|13209.36|13081.36|13207.75|13079.75|9
1642972700000|2022-01-23 21:18:20|13209.28|13081.28|13212|13084|13212|13084|13209.28|13081.28|10
1642972710000|2022-01-23 21:18:30|13212.03|13084.03|13216.45|13088.45|13217.12|13089.12|13212.03|13084.03|10
1642972720000|2022-01-23 21:18:40|13216.33|13088.33|13217.23|13089.23|13217.34|13089.34|13216.09|13088.09|10
1642972730000|2022-01-23 21:18:50|13217.6|13089.6|13217.42|13089.42|13217.94|13089.94|13217.37|13089.37|10
1642972740000|2022-01-23 21:19:00|13217.81|13089.81|13221.7|13093.7|13221.7|13093.7|13217.81|13089.81|10
1642972750000|2022-01-23 21:19:10|13221.95|13093.95|13224.16|13096.16|13224.16|13096.16|13221.95|13093.95|10
1642972760000|2022-01-23 21:19:20|13224.22|13096.22|13225.17|13097.17|13225.17|13097.17|13224.22|13096.22|10
1642972770000|2022-01-23 21:19:30|13225.55|13097.55|13227.51|13099.51|13227.51|13099.51|13225.55|13097.55|10
1642972780000|2022-01-23 21:19:40|13228.45|13100.45|13228.57|13100.57|13229.39|13101.39|13228.32|13100.32|9
1642972790000|2022-01-23 21:19:50|13228.85|13100.85|13230.54|13102.54|13230.54|13102.54|13228.34|13100.34|10
1642972800000|2022-01-23 21:20:00|13230.53|13102.53|13232.32|13104.32|13232.51|13104.51|13230.53|13102.53|10
1642972810000|2022-01-23 21:20:10|13231.66|13103.66|13226.57|13098.57|13231.66|13103.66|13226.29|13098.29|10
1642972820000|2022-01-23 21:20:20|13226.25|13098.25|13224.12|13096.12|13226.25|13098.25|13224.12|13096.12|10
1642972830000|2022-01-23 21:20:30|13223.88|13095.88|13225.71|13097.71|13225.8|13097.8|13223.88|13095.88|10
1642972840000|2022-01-23 21:20:40|13225.98|13097.98|13225.46|13097.46|13226.05|13098.05|13225.46|13097.46|9
1642972850000|2022-01-23 21:20:50|13225.73|13097.73|13229.37|13101.37|13229.37|13101.37|13225.69|13097.69|10
1642972860000|2022-01-23 21:21:00|13231.11|13103.11|13232.52|13104.52|13232.52|13104.52|13230.98|13102.98|9
1642972870000|2022-01-23 21:21:10|13232.68|13104.68|13233.29|13105.29|13233.95|13105.95|13232.68|13104.68|10
1642972880000|2022-01-23 21:21:20|13233.49|13105.49|13235.51|13107.51|13235.51|13107.51|13233.49|13105.49|10
1642972890000|2022-01-23 21:21:30|13235.53|13107.53|13236.32|13108.32|13236.38|13108.38|13235.53|13107.53|9
1642972900000|2022-01-23 21:21:40|13235.89|13107.89|13233.92|13105.92|13235.9|13107.9|13233.92|13105.92|10
1642972910000|2022-01-23 21:21:50|13233.31|13105.31|13233.28|13105.28|13233.31|13105.31|13232.91|13104.91|10
1642972920000|2022-01-23 21:22:00|13233.46|13105.46|13232.16|13104.16|13233.53|13105.53|13232.16|13104.16|9
1642972930000|2022-01-23 21:22:10|13231.56|13103.56|13229.47|13101.47|13231.56|13103.56|13229.26|13101.26|9
1642972940000|2022-01-23 21:22:20|13229.55|13101.55|13229.02|13101.02|13229.61|13101.61|13228.56|13100.56|10
1642972950000|2022-01-23 21:22:30|13228.61|13100.61|13227.83|13099.83|13228.61|13100.61|13227.83|13099.83|10
1642972960000|2022-01-23 21:22:40|13227.67|13099.67|13229.06|13101.06|13229.14|13101.14|13227.26|13099.26|10
1642972970000|2022-01-23 21:22:50|13229.48|13101.48|13234.33|13106.33|13234.33|13106.33|13229.48|13101.48|10
1642972980000|2022-01-23 21:23:00|13234.58|13106.58|13237.66|13109.66|13237.99|13109.99|13234.58|13106.58|10
1642972990000|2022-01-23 21:23:10|13238.61|13110.61|13245.75|13117.75|13245.75|13117.75|13238.61|13110.61|10
1642973000000|2022-01-23 21:23:20|13246.11|13118.11|13245.63|13117.63|13246.19|13118.19|13245.2|13117.2|10
1642973010000|2022-01-23 21:23:30|13245.3|13117.3|13241.69|13113.69|13245.3|13117.3|13241.69|13113.69|10
1642973020000|2022-01-23 21:23:40|13240.53|13112.53|13238.54|13110.54|13240.53|13112.53|13238.44|13110.44|10
1642973030000|2022-01-23 21:23:50|13238.6|13110.6|13239.79|13111.79|13240.28|13112.28|13237.39|13109.39|10
1642973040000|2022-01-23 21:24:00|13240.05|13112.05|13242.04|13114.04|13242.04|13114.04|13240.05|13112.05|10
1642973050000|2022-01-23 21:24:10|13241.78|13113.78|13243.8|13115.8|13243.86|13115.86|13241.78|13113.78|10
1642973060000|2022-01-23 21:24:20|13243.65|13115.65|13242.06|13114.06|13243.65|13115.65|13242.06|13114.06|10
1642973070000|2022-01-23 21:24:30|13241.7|13113.7|13239.86|13111.86|13241.7|13113.7|13239.85|13111.85|9
1642973080000|2022-01-23 21:24:40|13239.43|13111.43|13239.53|13111.53|13239.53|13111.53|13237.43|13109.43|10
1642973090000|2022-01-23 21:24:50|13239.45|13111.45|13241.29|13113.29|13241.29|13113.29|13239.4|13111.4|10
1642973100000|2022-01-23 21:25:00|13241.39|13113.39|13250.47|13122.47|13250.47|13122.47|13241.36|13113.36|10
1642973110000|2022-01-23 21:25:10|13250.51|13122.51|13255.28|13127.28|13255.28|13127.28|13250.51|13122.51|10
1642973120000|2022-01-23 21:25:20|13254.9|13126.9|13262.15|13134.15|13262.15|13134.15|13254.67|13126.67|10
1642973130000|2022-01-23 21:25:30|13262.28|13134.28|13268.96|13140.96|13268.96|13140.96|13262.28|13134.28|10
1642973140000|2022-01-23 21:25:40|13268.84|13140.84|13267.27|13139.27|13270.91|13142.91|13267.27|13139.27|10
1642973150000|2022-01-23 21:25:50|13267.2|13139.2|13270.97|13142.97|13271.45|13143.45|13267.01|13139.01|10
1642973160000|2022-01-23 21:26:00|13270.67|13142.67|13271.54|13143.54|13272.24|13144.24|13269.5|13141.5|10
1642973170000|2022-01-23 21:26:10|13272.69|13144.69|13272.2|13144.2|13274.41|13146.41|13272.2|13144.2|10
1642973180000|2022-01-23 21:26:20|13271.32|13143.32|13267.05|13139.05|13271.32|13143.32|13267.05|13139.05|9
1642973190000|2022-01-23 21:26:30|13267.18|13139.18|13266.71|13138.71|13267.46|13139.46|13265.85|13137.85|10
1642973200000|2022-01-23 21:26:40|13266.06|13138.06|13263.81|13135.81|13266.06|13138.06|13263.81|13135.81|9
1642973210000|2022-01-23 21:26:50|13263.95|13135.95|13266.42|13138.42|13266.42|13138.42|13263.95|13135.95|10
1642973220000|2022-01-23 21:27:00|13267.49|13139.49|13270.35|13142.35|13271.13|13143.13|13267.49|13139.49|10
1642973230000|2022-01-23 21:27:10|13270.29|13142.29|13264.84|13136.84|13270.29|13142.29|13264.84|13136.84|10
1642973240000|2022-01-23 21:27:20|13264.89|13136.89|13263.67|13135.67|13264.89|13136.89|13263.09|13135.09|10
1642973250000|2022-01-23 21:27:30|13263.3|13135.3|13263.1|13135.1|13263.5|13135.5|13262.79|13134.79|10
1642973260000|2022-01-23 21:27:40|13262.86|13134.86|13263.53|13135.53|13263.72|13135.72|13262.34|13134.34|10
1642973270000|2022-01-23 21:27:50|13263.27|13135.27|13264.47|13136.47|13264.47|13136.47|13263.27|13135.27|9
1642973280000|2022-01-23 21:28:00|13264.69|13136.69|13264.12|13136.12|13264.69|13136.69|13264.11|13136.11|9
1642973290000|2022-01-23 21:28:10|13263.67|13135.67|13261.97|13133.97|13263.86|13135.86|13261.97|13133.97|10
1642973300000|2022-01-23 21:28:20|13261.9|13133.9|13259.11|13131.11|13262.18|13134.18|13259.11|13131.11|10
1642973310000|2022-01-23 21:28:30|13258.72|13130.72|13254.04|13126.04|13258.72|13130.72|13254.04|13126.04|10
1642973320000|2022-01-23 21:28:40|13252.32|13124.32|13249.72|13121.72|13252.32|13124.32|13249.72|13121.72|10
1642973330000|2022-01-23 21:28:50|13248.24|13120.24|13247.76|13119.76|13248.37|13120.37|13247.44|13119.44|10
1642973340000|2022-01-23 21:29:00|13247.37|13119.37|13247.98|13119.98|13247.98|13119.98|13246.97|13118.97|10
1642973350000|2022-01-23 21:29:10|13248.21|13120.21|13247.09|13119.09|13248.21|13120.21|13246.81|13118.81|10
1642973360000|2022-01-23 21:29:20|13246.87|13118.87|13246.48|13118.48|13247.17|13119.17|13246.01|13118.01|9
1642973370000|2022-01-23 21:29:30|13246.54|13118.54|13244.52|13116.52|13246.54|13118.54|13244.43|13116.43|10
1642973380000|2022-01-23 21:29:40|13245.31|13117.31|13242.52|13114.52|13245.31|13117.31|13242.48|13114.48|10
1642973390000|2022-01-23 21:29:50|13242.48|13114.48|13239.56|13111.56|13242.48|13114.48|13239.56|13111.56|10
1642973400000|2022-01-23 21:30:00|13240.23|13112.23|13239.51|13111.51|13240.23|13112.23|13238.94|13110.94|9
1642973410000|2022-01-23 21:30:10|13239.5|13111.5|13241.51|13113.51|13241.51|13113.51|13239.15|13111.15|10
1642973420000|2022-01-23 21:30:20|13242.62|13114.62|13242.3|13114.3|13242.88|13114.88|13241.43|13113.43|10
1642973430000|2022-01-23 21:30:30|13242.21|13114.21|13243.47|13115.47|13243.47|13115.47|13241.16|13113.16|9
1642973440000|2022-01-23 21:30:40|13244.32|13116.32|13248.59|13120.59|13248.59|13120.59|13244.32|13116.32|9
1642973450000|2022-01-23 21:30:50|13249.25|13121.25|13254.58|13126.58|13254.68|13126.68|13249.25|13121.25|10
1642973460000|2022-01-23 21:31:00|13254.31|13126.31|13255.32|13127.32|13255.32|13127.32|13254.31|13126.31|10
1642973470000|2022-01-23 21:31:10|13255.29|13127.29|13256.44|13128.44|13258.65|13130.65|13255.29|13127.29|10
1642973480000|2022-01-23 21:31:20|13255.85|13127.85|13249.09|13121.09|13255.85|13127.85|13249.09|13121.09|10
1642973490000|2022-01-23 21:31:30|13248.17|13120.17|13240.48|13112.48|13248.17|13120.17|13239.96|13111.96|10
1642973500000|2022-01-23 21:31:40|13239.95|13111.95|13235.83|13107.83|13239.95|13111.95|13235.83|13107.83|10
1642973510000|2022-01-23 21:31:50|13235.55|13107.55|13234.71|13106.71|13235.58|13107.58|13234.52|13106.52|10
1642973520000|2022-01-23 21:32:00|13236.59|13108.59|13237.48|13109.48|13237.5|13109.5|13235.92|13107.92|10
1642973530000|2022-01-23 21:32:10|13237.19|13109.19|13235.41|13107.41|13237.75|13109.75|13235.41|13107.41|9
1642973540000|2022-01-23 21:32:20|13234.89|13106.89|13230.96|13102.96|13234.96|13106.96|13230.96|13102.96|10
1642973550000|2022-01-23 21:32:30|13230.41|13102.41|13227.2|13099.2|13230.41|13102.41|13227.2|13099.2|9
1642973560000|2022-01-23 21:32:40|13226.68|13098.68|13225.87|13097.87|13226.9|13098.9|13225.38|13097.38|9
1642973570000|2022-01-23 21:32:50|13225.94|13097.94|13221.77|13093.77|13226.08|13098.08|13221.16|13093.16|10
1642973580000|2022-01-23 21:33:00|13221.4|13093.4|13218.83|13090.83|13221.77|13093.77|13218.83|13090.83|9
1642973590000|2022-01-23 21:33:10|13218.75|13090.75|13213.47|13085.47|13218.75|13090.75|13213.47|13085.47|10
1642973600000|2022-01-23 21:33:20|13213.08|13085.08|13211.1|13083.1|13213.08|13085.08|13210.74|13082.74|10
1642973610000|2022-01-23 21:33:30|13210.85|13082.85|13210.78|13082.78|13211.36|13083.36|13210.39|13082.39|10
1642973620000|2022-01-23 21:33:40|13211.13|13083.13|13210.67|13082.67|13211.34|13083.34|13210.24|13082.24|10
1642973630000|2022-01-23 21:33:50|13210.76|13082.76|13208.41|13080.41|13210.76|13082.76|13207.83|13079.83|10
1642973640000|2022-01-23 21:34:00|13208.39|13080.39|13207.15|13079.15|13208.86|13080.86|13207.15|13079.15|9
1642973650000|2022-01-23 21:34:10|13207.54|13079.54|13208.38|13080.38|13208.38|13080.38|13207.07|13079.07|10
1642973660000|2022-01-23 21:34:20|13208.9|13080.9|13207.22|13079.22|13208.9|13080.9|13207.06|13079.06|10
1642973670000|2022-01-23 21:34:30|13207.13|13079.13|13209.76|13081.76|13209.76|13081.76|13207.04|13079.04|10
1642973680000|2022-01-23 21:34:40|13210.51|13082.51|13210.36|13082.36|13210.51|13082.51|13210.02|13082.02|10
1642973690000|2022-01-23 21:34:50|13211.07|13083.07|13209.34|13081.34|13211.19|13083.19|13209.34|13081.34|9
1642973700000|2022-01-23 21:35:00|13208.69|13080.69|13204.47|13076.47|13208.69|13080.69|13204.47|13076.47|9
1642973710000|2022-01-23 21:35:10|13203.33|13075.33|13200.47|13072.47|13203.33|13075.33|13200.47|13072.47|10
1642973720000|2022-01-23 21:35:20|13200.81|13072.81|13204.04|13076.04|13204.04|13076.04|13200.81|13072.81|10
1642973730000|2022-01-23 21:35:30|13204.22|13076.22|13206|13078|13206|13078|13204.22|13076.22|10
1642973740000|2022-01-23 21:35:40|13206.05|13078.05|13206.66|13078.66|13206.9|13078.9|13205.92|13077.92|10
1642973750000|2022-01-23 21:35:50|13206.59|13078.59|13205.91|13077.91|13206.59|13078.59|13205.91|13077.91|10
1642973760000|2022-01-23 21:36:00|13206.36|13078.36|13207.28|13079.28|13207.28|13079.28|13206.02|13078.02|10
1642973770000|2022-01-23 21:36:10|13207.44|13079.44|13210.44|13082.44|13210.44|13082.44|13207.44|13079.44|10
1642973780000|2022-01-23 21:36:20|13210.86|13082.86|13214.18|13086.18|13214.2|13086.2|13210.86|13082.86|10
1642973790000|2022-01-23 21:36:30|13215.05|13087.05|13213.1|13085.1|13215.06|13087.06|13213.1|13085.1|10
1642973800000|2022-01-23 21:36:40|13212.96|13084.96|13214.13|13086.13|13214.4|13086.4|13212.96|13084.96|9
1642973810000|2022-01-23 21:36:50|13214.65|13086.65|13212.45|13084.45|13215.16|13087.16|13212.45|13084.45|9
1642973820000|2022-01-23 21:37:00|13212.47|13084.47|13210.75|13082.75|13212.47|13084.47|13210.48|13082.48|10
1642973830000|2022-01-23 21:37:10|13210.87|13082.87|13213.73|13085.73|13213.73|13085.73|13210.3|13082.3|10
1642973840000|2022-01-23 21:37:20|13214.64|13086.64|13218.07|13090.07|13218.2|13090.2|13214.64|13086.64|10
1642973850000|2022-01-23 21:37:30|13218.22|13090.22|13219.83|13091.83|13219.83|13091.83|13218.22|13090.22|10
1642973860000|2022-01-23 21:37:40|13220.48|13092.48|13222.06|13094.06|13222.16|13094.16|13220.48|13092.48|9
1642973870000|2022-01-23 21:37:50|13222.12|13094.12|13222.93|13094.93|13222.93|13094.93|13222.12|13094.12|10
1642973880000|2022-01-23 21:38:00|13222.43|13094.43|13223.17|13095.17|13223.17|13095.17|13221.89|13093.89|9
1642973890000|2022-01-23 21:38:10|13223.41|13095.41|13222.64|13094.64|13223.41|13095.41|13221.78|13093.78|10
1642973900000|2022-01-23 21:38:20|13222.56|13094.56|13220.5|13092.5|13222.56|13094.56|13220.45|13092.45|9
1642973910000|2022-01-23 21:38:30|13220.57|13092.57|13220.86|13092.86|13221.13|13093.13|13220.49|13092.49|10
1642973920000|2022-01-23 21:38:40|13220.8|13092.8|13223.71|13095.71|13224.11|13096.11|13220.8|13092.8|9
1642973930000|2022-01-23 21:38:50|13223.98|13095.98|13226.25|13098.25|13226.25|13098.25|13223.98|13095.98|10
1642973940000|2022-01-23 21:39:00|13226.6|13098.6|13228.1|13100.1|13228.31|13100.31|13226.6|13098.6|10
1642973950000|2022-01-23 21:39:10|13228.51|13100.51|13230.5|13102.5|13230.5|13102.5|13228.32|13100.32|10
1642973960000|2022-01-23 21:39:20|13230.73|13102.73|13232.53|13104.53|13232.53|13104.53|13230.19|13102.19|9
1642973970000|2022-01-23 21:39:30|13233.28|13105.28|13236.72|13108.72|13236.72|13108.72|13233.22|13105.22|9
1642973980000|2022-01-23 21:39:40|13237.66|13109.66|13244.21|13116.21|13244.21|13116.21|13237.66|13109.66|10
1642973990000|2022-01-23 21:39:50|13245.05|13117.05|13247.47|13119.47|13247.78|13119.78|13245.05|13117.05|10
1642974000000|2022-01-23 21:40:00|13247.22|13119.22|13247.51|13119.51|13247.57|13119.57|13246.73|13118.73|10
1642974010000|2022-01-23 21:40:10|13248.34|13120.34|13248.56|13120.56|13249.46|13121.46|13248.34|13120.34|10
1642974020000|2022-01-23 21:40:20|13248.91|13120.91|13251.8|13123.8|13251.8|13123.8|13248.27|13120.27|10
1642974030000|2022-01-23 21:40:30|13251.89|13123.89|13256.45|13128.45|13256.45|13128.45|13251.89|13123.89|10
1642974040000|2022-01-23 21:40:40|13257.41|13129.41|13256.74|13128.74|13257.77|13129.77|13256.67|13128.67|10
1642974050000|2022-01-23 21:40:50|13256.04|13128.04|13254.51|13126.51|13256.04|13128.04|13254.51|13126.51|9
1642974060000|2022-01-23 21:41:00|13254.23|13126.23|13253.87|13125.87|13254.23|13126.23|13253.81|13125.81|10
1642974070000|2022-01-23 21:41:10|13253.95|13125.95|13255.15|13127.15|13255.83|13127.83|13253.95|13125.95|10
1642974080000|2022-01-23 21:41:20|13254.4|13126.4|13254.18|13126.18|13254.78|13126.78|13253|13125|10
1642974090000|2022-01-23 21:41:30|13254.12|13126.12|13257.89|13129.89|13257.89|13129.89|13254.12|13126.12|10
1642974100000|2022-01-23 21:41:40|13258.49|13130.49|13280.68|13152.68|13280.68|13152.68|13258.49|13130.49|10
1642974110000|2022-01-23 21:41:50|13283.05|13155.05|13303.11|13175.11|13303.11|13175.11|13283.05|13155.05|10
1642974120000|2022-01-23 21:42:00|13304.22|13176.22|13308.4|13180.4|13309.88|13181.88|13304.22|13176.22|10
1642974130000|2022-01-23 21:42:10|13307.5|13179.5|13303.73|13175.73|13309.83|13181.83|13303.73|13175.73|10
1642974140000|2022-01-23 21:42:20|13303.75|13175.75|13299.43|13171.43|13303.75|13175.75|13299.43|13171.43|10
1642974150000|2022-01-23 21:42:30|13298.9|13170.9|13300.79|13172.79|13300.79|13172.79|13298.9|13170.9|9
1642974160000|2022-01-23 21:42:40|13300.97|13172.97|13302.35|13174.35|13302.78|13174.78|13300.31|13172.31|10
1642974170000|2022-01-23 21:42:50|13301.63|13173.63|13299.07|13171.07|13301.63|13173.63|13298.94|13170.94|10
1642974180000|2022-01-23 21:43:00|13298.96|13170.96|13298.19|13170.19|13299.32|13171.32|13297.76|13169.76|10
1642974190000|2022-01-23 21:43:10|13299.26|13171.26|13305.76|13177.76|13305.76|13177.76|13299.26|13171.26|10
1642974200000|2022-01-23 21:43:20|13307.04|13179.04|13310.02|13182.02|13310.93|13182.93|13307.04|13179.04|9
1642974210000|2022-01-23 21:43:30|13310.07|13182.07|13311.18|13183.18|13312.13|13184.13|13310.07|13182.07|10
1642974220000|2022-01-23 21:43:40|13310.14|13182.14|13304.48|13176.48|13310.14|13182.14|13304.48|13176.48|10
1642974230000|2022-01-23 21:43:50|13304.07|13176.07|13300.96|13172.96|13304.07|13176.07|13300.96|13172.96|10
1642974240000|2022-01-23 21:44:00|13301.13|13173.13|13305.05|13177.05|13305.05|13177.05|13301.04|13173.04|10
1642974250000|2022-01-23 21:44:10|13306.28|13178.28|13314.79|13186.79|13314.79|13186.79|13306.28|13178.28|10
1642974260000|2022-01-23 21:44:20|13315.79|13187.79|13322.89|13194.89|13322.89|13194.89|13315.79|13187.79|9
1642974270000|2022-01-23 21:44:30|13322.25|13194.25|13323.36|13195.36|13323.55|13195.55|13321.99|13193.99|10
1642974280000|2022-01-23 21:44:40|13323.64|13195.64|13324.99|13196.99|13324.99|13196.99|13323.64|13195.64|10
1642974290000|2022-01-23 21:44:50|13324.6|13196.6|13325.63|13197.63|13325.63|13197.63|13324.6|13196.6|10
1642974300000|2022-01-23 21:45:00|13326.34|13198.34|13327.98|13199.98|13328.86|13200.86|13326.34|13198.34|8
1642974310000|2022-01-23 21:45:10|13327.94|13199.94|13329.1|13201.1|13329.1|13201.1|13327.52|13199.52|10
1642974320000|2022-01-23 21:45:20|13329.11|13201.11|13328.99|13200.99|13330.26|13202.26|13328.71|13200.71|10
1642974330000|2022-01-23 21:45:30|13328.28|13200.28|13329.56|13201.56|13329.64|13201.64|13327.33|13199.33|9
1642974340000|2022-01-23 21:45:40|13329.66|13201.66|13332.48|13204.48|13332.48|13204.48|13329.66|13201.66|10
1642974350000|2022-01-23 21:45:50|13333.18|13205.18|13335.5|13207.5|13336.61|13208.61|13333.18|13205.18|10
1642974360000|2022-01-23 21:46:00|13336.18|13208.18|13338.26|13210.26|13338.39|13210.39|13335.6|13207.6|10
1642974370000|2022-01-23 21:46:10|13338.23|13210.23|13337.67|13209.67|13338.87|13210.87|13336.83|13208.83|10
1642974380000|2022-01-23 21:46:20|13337.27|13209.27|13333.92|13205.92|13337.27|13209.27|13333.9|13205.9|10
1642974390000|2022-01-23 21:46:30|13333.93|13205.93|13331.91|13203.91|13333.93|13205.93|13331.62|13203.62|10
1642974400000|2022-01-23 21:46:40|13332.21|13204.21|13322.46|13194.46|13332.21|13204.21|13322.46|13194.46|10
1642974410000|2022-01-23 21:46:50|13322.1|13194.1|13315.47|13187.47|13322.1|13194.1|13315.47|13187.47|10
1642974420000|2022-01-23 21:47:00|13314.22|13186.22|13310.63|13182.63|13314.22|13186.22|13310.63|13182.63|10
1642974430000|2022-01-23 21:47:10|13309.14|13181.14|13307.2|13179.2|13309.14|13181.14|13307.2|13179.2|10
1642974440000|2022-01-23 21:47:20|13306.9|13178.9|13304.99|13176.99|13306.9|13178.9|13304.89|13176.89|10
1642974450000|2022-01-23 21:47:30|13303.11|13175.11|13303.55|13175.55|13303.55|13175.55|13303.11|13175.11|10
1642974460000|2022-01-23 21:47:40|13303.45|13175.45|13302.18|13174.18|13303.93|13175.93|13301.33|13173.33|10
1642974470000|2022-01-23 21:47:50|13302|13174|13302.27|13174.27|13302.6|13174.6|13302|13174|10
1642974480000|2022-01-23 21:48:00|13301.92|13173.92|13300.96|13172.96|13302.21|13174.21|13300.87|13172.87|10
1642974490000|2022-01-23 21:48:10|13301.08|13173.08|13299.43|13171.43|13301.63|13173.63|13299.43|13171.43|10
1642974500000|2022-01-23 21:48:20|13299.37|13171.37|13297.98|13169.98|13299.37|13171.37|13297.98|13169.98|9
1642974510000|2022-01-23 21:48:30|13298|13170|13299.61|13171.61|13299.7|13171.7|13297.94|13169.94|10
1642974520000|2022-01-23 21:48:40|13300.23|13172.23|13296.47|13168.47|13300.23|13172.23|13296.47|13168.47|9
1642974530000|2022-01-23 21:48:50|13296.29|13168.29|13292.82|13164.82|13296.42|13168.42|13292.82|13164.82|10
1642974540000|2022-01-23 21:49:00|13292.06|13164.06|13289.7|13161.7|13292.06|13164.06|13289.7|13161.7|10
1642974550000|2022-01-23 21:49:10|13289.8|13161.8|13288.58|13160.58|13289.8|13161.8|13288.58|13160.58|10
1642974560000|2022-01-23 21:49:20|13287.97|13159.97|13288.13|13160.13|13288.21|13160.21|13287.55|13159.55|10
1642974570000|2022-01-23 21:49:30|13288.09|13160.09|13286.18|13158.18|13288.36|13160.36|13286.18|13158.18|10
1642974580000|2022-01-23 21:49:40|13285.84|13157.84|13282.32|13154.32|13285.84|13157.84|13282.32|13154.32|10
1642974590000|2022-01-23 21:49:50|13282.56|13154.56|13281.35|13153.35|13282.69|13154.69|13281.35|13153.35|10
1642974600000|2022-01-23 21:50:00|13281.68|13153.68|13281.97|13153.97|13282.78|13154.78|13281.68|13153.68|10
1642974610000|2022-01-23 21:50:10|13281.85|13153.85|13282.03|13154.03|13282.76|13154.76|13281.77|13153.77|10
1642974620000|2022-01-23 21:50:20|13282.29|13154.29|13282.24|13154.24|13283.43|13155.43|13281.87|13153.87|10
1642974630000|2022-01-23 21:50:30|13281.77|13153.77|13280.32|13152.32|13281.8|13153.8|13280.32|13152.32|10
1642974640000|2022-01-23 21:50:40|13279.61|13151.61|13278.54|13150.54|13279.61|13151.61|13278.41|13150.41|10
1642974650000|2022-01-23 21:50:50|13278.07|13150.07|13276.73|13148.73|13278.34|13150.34|13276.73|13148.73|10
1642974660000|2022-01-23 21:51:00|13276.75|13148.75|13276.1|13148.1|13277.01|13149.01|13275.91|13147.91|10
1642974670000|2022-01-23 21:51:10|13275.99|13147.99|13276.12|13148.12|13276.51|13148.51|13275.79|13147.79|9
1642974680000|2022-01-23 21:51:20|13276.07|13148.07|13276.99|13148.99|13277.17|13149.17|13276.07|13148.07|9
1642974690000|2022-01-23 21:51:30|13276.57|13148.57|13279.07|13151.07|13279.07|13151.07|13276.14|13148.14|10
1642974700000|2022-01-23 21:51:40|13279.29|13151.29|13281.93|13153.93|13281.93|13153.93|13279.29|13151.29|10
1642974710000|2022-01-23 21:51:50|13282.96|13154.96|13285.52|13157.52|13285.52|13157.52|13282.96|13154.96|10
1642974720000|2022-01-23 21:52:00|13285.81|13157.81|13283.58|13155.58|13285.81|13157.81|13283.58|13155.58|10
1642974730000|2022-01-23 21:52:10|13284.11|13156.11|13282.57|13154.57|13284.55|13156.55|13282.57|13154.57|10
1642974740000|2022-01-23 21:52:20|13281.87|13153.87|13276.69|13148.69|13281.87|13153.87|13276.69|13148.69|9
1642974750000|2022-01-23 21:52:30|13274.5|13146.5|13270.76|13142.76|13274.5|13146.5|13270.76|13142.76|10
1642974760000|2022-01-23 21:52:40|13270.74|13142.74|13269.06|13141.06|13270.74|13142.74|13268.64|13140.64|10
1642974770000|2022-01-23 21:52:50|13269.09|13141.09|13266.43|13138.43|13269.09|13141.09|13266.43|13138.43|10
1642974780000|2022-01-23 21:53:00|13266.11|13138.11|13262.72|13134.72|13266.11|13138.11|13262.56|13134.56|10
1642974790000|2022-01-23 21:53:10|13262.44|13134.44|13259.34|13131.34|13262.58|13134.58|13259.34|13131.34|10
1642974800000|2022-01-23 21:53:20|13259.49|13131.49|13261.7|13133.7|13261.84|13133.84|13259.49|13131.49|10
1642974810000|2022-01-23 21:53:30|13261.86|13133.86|13263.4|13135.4|13263.72|13135.72|13261.86|13133.86|10
1642974820000|2022-01-23 21:53:40|13263.43|13135.43|13262.76|13134.76|13263.88|13135.88|13262.76|13134.76|10
1642974830000|2022-01-23 21:53:50|13262.11|13134.11|13262.43|13134.43|13262.46|13134.46|13261.99|13133.99|9
1642974840000|2022-01-23 21:54:00|13262.7|13134.7|13261.13|13133.13|13262.75|13134.75|13260.67|13132.67|10
1642974850000|2022-01-23 21:54:10|13260.43|13132.43|13259.32|13131.32|13260.43|13132.43|13259.32|13131.32|10
1642974860000|2022-01-23 21:54:20|13258.96|13130.96|13255.29|13127.29|13258.98|13130.98|13255.1|13127.1|10
1642974870000|2022-01-23 21:54:30|13255.51|13127.51|13253.08|13125.08|13255.51|13127.51|13253.08|13125.08|10
1642974880000|2022-01-23 21:54:40|13252.93|13124.93|13252.37|13124.37|13252.93|13124.93|13251.94|13123.94|10
1642974890000|2022-01-23 21:54:50|13252.31|13124.31|13252.8|13124.8|13253.06|13125.06|13252.31|13124.31|10
1642974900000|2022-01-23 21:55:00|13252.64|13124.64|13254.41|13126.41|13254.41|13126.41|13252.36|13124.36|10
1642974910000|2022-01-23 21:55:10|13254.88|13126.88|13257.61|13129.61|13257.77|13129.77|13254.88|13126.88|10
1642974920000|2022-01-23 21:55:20|13257.9|13129.9|13258.31|13130.31|13258.97|13130.97|13257.9|13129.9|8
1642974930000|2022-01-23 21:55:30|13259.78|13131.78|13262.61|13134.61|13262.61|13134.61|13259.78|13131.78|10
1642974940000|2022-01-23 21:55:40|13263.89|13135.89|13265.42|13137.42|13266.05|13138.05|13263.89|13135.89|10
1642974950000|2022-01-23 21:55:50|13264.57|13136.57|13263.75|13135.75|13264.57|13136.57|13263.62|13135.62|10
1642974960000|2022-01-23 21:56:00|13264.17|13136.17|13258.21|13130.21|13264.17|13136.17|13258.21|13130.21|10
1642974970000|2022-01-23 21:56:10|13258.33|13130.33|13255.55|13127.55|13258.33|13130.33|13255.37|13127.37|10
1642974980000|2022-01-23 21:56:20|13255.25|13127.25|13254.3|13126.3|13255.27|13127.27|13254.3|13126.3|10
1642974990000|2022-01-23 21:56:30|13254.25|13126.25|13255.24|13127.24|13255.24|13127.24|13254.25|13126.25|10
1642975000000|2022-01-23 21:56:40|13255.54|13127.54|13258.77|13130.77|13258.89|13130.89|13255.54|13127.54|10
1642975010000|2022-01-23 21:56:50|13259.03|13131.03|13264.46|13136.46|13264.46|13136.46|13259.03|13131.03|10
1642975020000|2022-01-23 21:57:00|13265.14|13137.14|13266.04|13138.04|13266.04|13138.04|13264.37|13136.37|10
1642975030000|2022-01-23 21:57:10|13265.55|13137.55|13262.91|13134.91|13266.23|13138.23|13262.91|13134.91|10
1642975040000|2022-01-23 21:57:20|13262.16|13134.16|13257.48|13129.48|13262.16|13134.16|13257.24|13129.24|10
1642975050000|2022-01-23 21:57:30|13256.22|13128.22|13252.06|13124.06|13256.22|13128.22|13251.86|13123.86|10
1642975060000|2022-01-23 21:57:40|13252.32|13124.32|13254.03|13126.03|13254.03|13126.03|13251.78|13123.78|10
1642975070000|2022-01-23 21:57:50|13255.12|13127.12|13253.76|13125.76|13256.48|13128.48|13253.76|13125.76|9
1642975080000|2022-01-23 21:58:00|13252.74|13124.74|13249.14|13121.14|13252.74|13124.74|13249.14|13121.14|10
1642975090000|2022-01-23 21:58:10|13248.24|13120.24|13245.98|13117.98|13248.88|13120.88|13245.98|13117.98|9
1642975100000|2022-01-23 21:58:20|13245.83|13117.83|13243.8|13115.8|13245.83|13117.83|13243.56|13115.56|10
1642975110000|2022-01-23 21:58:30|13243.7|13115.7|13242.99|13114.99|13243.7|13115.7|13242.9|13114.9|10
1642975120000|2022-01-23 21:58:40|13243.2|13115.2|13241.79|13113.79|13243.31|13115.31|13241.5|13113.5|10
1642975130000|2022-01-23 21:58:50|13241.68|13113.68|13243.21|13115.21|13243.21|13115.21|13241.67|13113.67|9
1642975140000|2022-01-23 21:59:00|13242.7|13114.7|13241.25|13113.25|13242.83|13114.83|13241.25|13113.25|10
1642975150000|2022-01-23 21:59:10|13241.55|13113.55|13241.91|13113.91|13242.35|13114.35|13241.55|13113.55|10
1642975160000|2022-01-23 21:59:20|13242.1|13114.1|13242.47|13114.47|13242.67|13114.67|13242.1|13114.1|10
1642975170000|2022-01-23 21:59:30|13243.1|13115.1|13242.77|13114.77|13243.55|13115.55|13242.41|13114.41|10
1642975180000|2022-01-23 21:59:40|13242.14|13114.14|13240.85|13112.85|13242.14|13114.14|13240.85|13112.85|9
1642975190000|2022-01-23 21:59:50|13240.61|13112.61|13240.1|13112.1|13240.61|13112.61|13239.38|13111.38|10
1642975200000|2022-01-23 22:00:00|13240.4|13112.4|13238.7|13110.7|13240.48|13112.48|13238.47|13110.47|10
1642975210000|2022-01-23 22:00:10|13238.77|13110.77|13237.93|13109.93|13239.83|13111.83|13237.93|13109.93|10
1642975220000|2022-01-23 22:00:20|13237.32|13109.32|13234.24|13106.24|13237.32|13109.32|13234.24|13106.24|10
1642975230000|2022-01-23 22:00:30|13233.68|13105.68|13230.04|13102.04|13233.68|13105.68|13230.04|13102.04|10
1642975240000|2022-01-23 22:00:40|13229.43|13101.43|13224.56|13096.56|13229.43|13101.43|13224.56|13096.56|10
1642975250000|2022-01-23 22:00:50|13225.73|13097.73|13226.52|13098.52|13226.77|13098.77|13225.04|13097.04|10
1642975260000|2022-01-23 22:01:00|13227.38|13099.38|13230.37|13102.37|13230.42|13102.42|13227.38|13099.38|9
1642975270000|2022-01-23 22:01:10|13231.13|13103.13|13237.91|13109.91|13237.91|13109.91|13231.12|13103.12|10
1642975280000|2022-01-23 22:01:20|13238.65|13110.65|13241.73|13113.73|13241.73|13113.73|13238.65|13110.65|10
1642975290000|2022-01-23 22:01:30|13241.81|13113.81|13248.73|13120.73|13248.73|13120.73|13241.81|13113.81|9
1642975300000|2022-01-23 22:01:40|13248.76|13120.76|13245.22|13125.22|13250.14|13125.22|13245.17|13120.76|10
1642975310000|2022-01-23 22:01:50|13245.54|13125.54|13242.1|13122.1|13245.54|13125.54|13241.6|13121.6|10
1642975320000|2022-01-23 22:02:00|13241.98|13121.98|13243.26|13123.26|13243.26|13123.26|13241.98|13121.98|10
1642975330000|2022-01-23 22:02:10|13243.63|13123.63|13243.39|13123.39|13244.1|13124.1|13243.28|13123.28|10
1642975340000|2022-01-23 22:02:20|13242.59|13122.59|13243.23|13123.23|13243.36|13123.36|13241.43|13121.43|10
1642975350000|2022-01-23 22:02:30|13243.22|13123.22|13246.12|13126.12|13246.15|13126.15|13243.22|13123.22|10
1642975360000|2022-01-23 22:02:40|13246.24|13126.24|13247.72|13127.72|13248.12|13128.12|13246.24|13126.24|10
1642975370000|2022-01-23 22:02:50|13247.29|13127.29|13247.72|13127.72|13247.87|13127.87|13247.13|13127.13|10
1642975380000|2022-01-23 22:03:00|13247.52|13127.52|13245.09|13125.09|13247.52|13127.52|13244.51|13124.51|10
1642975390000|2022-01-23 22:03:10|13245.43|13125.43|13242.16|13122.16|13245.43|13125.43|13242.16|13122.16|9
1642975400000|2022-01-23 22:03:20|13242.43|13122.43|13240.59|13120.59|13242.56|13122.56|13240.59|13120.59|10
1642975410000|2022-01-23 22:03:30|13240.01|13120.01|13237.4|13117.4|13240.01|13120.01|13237.29|13117.29|10
1642975420000|2022-01-23 22:03:40|13237.02|13117.02|13234.49|13114.49|13237.02|13117.02|13234.49|13114.49|10
1642975430000|2022-01-23 22:03:50|13234.34|13114.34|13232.25|13112.25|13234.34|13114.34|13232.25|13112.25|10
1642975440000|2022-01-23 22:04:00|13232.2|13112.2|13229.88|13109.88|13232.37|13112.37|13229.86|13109.86|10
1642975450000|2022-01-23 22:04:10|13229.77|13109.77|13226.68|13106.68|13229.77|13109.77|13226.68|13106.68|10
1642975460000|2022-01-23 22:04:20|13226.33|13106.33|13224.98|13104.98|13226.33|13106.33|13224.96|13104.96|10
1642975470000|2022-01-23 22:04:30|13225.28|13105.28|13224.74|13104.74|13225.28|13105.28|13224.28|13104.28|10
1642975480000|2022-01-23 22:04:40|13224.9|13104.9|13223.74|13103.74|13224.9|13104.9|13223.74|13103.74|10
1642975490000|2022-01-23 22:04:50|13224.03|13104.03|13226.06|13106.06|13226.06|13106.06|13223.66|13103.66|10
1642975500000|2022-01-23 22:05:00|13226.78|13106.78|13227.8|13107.8|13227.8|13107.8|13226.64|13106.64|9
1642975510000|2022-01-23 22:05:10|13228.71|13108.71|13233.11|13113.11|13233.11|13113.11|13228.71|13108.71|10
1642975520000|2022-01-23 22:05:20|13233.91|13113.91|13238.61|13118.61|13238.61|13118.61|13233.91|13113.91|10
1642975530000|2022-01-23 22:05:30|13238.67|13118.67|13237.96|13117.96|13238.7|13118.7|13237.96|13117.96|10
1642975540000|2022-01-23 22:05:40|13238.03|13118.03|13236.12|13116.12|13238.03|13118.03|13236.12|13116.12|10
1642975550000|2022-01-23 22:05:50|13235.72|13115.72|13233.29|13113.29|13235.72|13115.72|13233.29|13113.29|10
1642975560000|2022-01-23 22:06:00|13233.14|13113.14|13229.44|13109.44|13233.14|13113.14|13229.44|13109.44|10
1642975570000|2022-01-23 22:06:10|13228.72|13108.72|13224.21|13104.21|13228.72|13108.72|13224.21|13104.21|10
1642975580000|2022-01-23 22:06:20|13223.24|13103.24|13221.02|13101.02|13223.24|13103.24|13220.85|13100.85|10
1642975590000|2022-01-23 22:06:30|13221.56|13101.56|13224.94|13104.94|13224.94|13104.94|13221.42|13101.42|9
1642975600000|2022-01-23 22:06:40|13225.14|13105.14|13228.04|13108.04|13228.04|13108.04|13225.14|13105.14|10
1642975610000|2022-01-23 22:06:50|13228.28|13108.28|13230.35|13110.35|13230.5|13110.5|13228.28|13108.28|10
1642975620000|2022-01-23 22:07:00|13230.45|13110.45|13230.1|13110.1|13230.63|13110.63|13230|13110|10
1642975630000|2022-01-23 22:07:10|13229.78|13109.78|13228.34|13108.34|13229.85|13109.85|13228.02|13108.02|9
1642975640000|2022-01-23 22:07:20|13228.52|13108.52|13231.1|13111.1|13231.1|13111.1|13228.52|13108.52|9
1642975650000|2022-01-23 22:07:30|13231.04|13111.04|13235.38|13115.38|13235.38|13115.38|13231.04|13111.04|10
1642975660000|2022-01-23 22:07:40|13235.57|13115.57|13237.28|13117.28|13237.99|13117.99|13235.57|13115.57|10
1642975670000|2022-01-23 22:07:50|13237.65|13117.65|13235.65|13115.65|13237.65|13117.65|13235.65|13115.65|10
1642975680000|2022-01-23 22:08:00|13234.89|13114.89|13233.26|13113.26|13234.89|13114.89|13233.09|13113.09|10
1642975690000|2022-01-23 22:08:10|13233.3|13113.3|13232.98|13112.98|13233.75|13113.75|13232.98|13112.98|10
1642975700000|2022-01-23 22:08:20|13233.5|13113.5|13233.67|13113.67|13234|13114|13232.95|13112.95|9
1642975710000|2022-01-23 22:08:30|13234.36|13114.36|13237.16|13117.16|13237.16|13117.16|13234.36|13114.36|10
1642975720000|2022-01-23 22:08:40|13237.69|13117.69|13239.03|13119.03|13239.03|13119.03|13237.69|13117.69|8
1642975730000|2022-01-23 22:08:50|13239.93|13119.93|13243.42|13123.42|13243.44|13123.44|13239.93|13119.93|10
1642975740000|2022-01-23 22:09:00|13244.32|13124.32|13248.7|13128.7|13248.76|13128.76|13244.32|13124.32|10
1642975750000|2022-01-23 22:09:10|13249.56|13129.56|13248.79|13128.79|13251.22|13131.22|13248.79|13128.79|10
1642975760000|2022-01-23 22:09:20|13248.94|13128.94|13249.44|13129.44|13249.57|13129.57|13248.94|13128.94|10
1642975770000|2022-01-23 22:09:30|13249.23|13129.23|13249.36|13129.36|13249.6|13129.6|13249.23|13129.23|9
1642975780000|2022-01-23 22:09:40|13249.31|13129.31|13250.16|13130.16|13250.16|13130.16|13249.31|13129.31|9
1642975790000|2022-01-23 22:09:50|13250.37|13130.37|13252.58|13132.58|13252.69|13132.69|13250.37|13130.37|9
1642975800000|2022-01-23 22:10:00|13252.67|13132.67|13254.67|13134.67|13254.67|13134.67|13251.84|13131.84|9
1642975810000|2022-01-23 22:10:10|13254.68|13134.68|13259.06|13139.06|13259.06|13139.06|13254.68|13134.68|10
1642975820000|2022-01-23 22:10:20|13259.52|13139.52|13260.81|13140.81|13261.47|13141.47|13259.07|13139.07|10
1642975830000|2022-01-23 22:10:30|13260.79|13140.79|13263.24|13143.24|13263.24|13143.24|13260.79|13140.79|10
1642975840000|2022-01-23 22:10:40|13264.39|13144.39|13265.4|13145.4|13265.4|13145.4|13264.39|13144.39|8
1642975850000|2022-01-23 22:10:50|13265.43|13145.43|13265.03|13145.03|13265.61|13145.61|13264.68|13144.68|10
1642975860000|2022-01-23 22:11:00|13264.9|13144.9|13263.21|13143.21|13264.9|13144.9|13263.21|13143.21|10
1642975870000|2022-01-23 22:11:10|13262.95|13142.95|13263.45|13143.45|13263.56|13143.56|13262.95|13142.95|10
1642975880000|2022-01-23 22:11:20|13263.77|13143.77|13264.28|13144.28|13264.28|13144.28|13263.26|13143.26|10
1642975890000|2022-01-23 22:11:30|13264.49|13144.49|13266.94|13146.94|13266.94|13146.94|13264.49|13144.49|10
1642975900000|2022-01-23 22:11:40|13266.9|13146.9|13268.36|13148.36|13268.36|13148.36|13266.9|13146.9|10
1642975910000|2022-01-23 22:11:50|13268.72|13148.72|13269.55|13149.55|13269.55|13149.55|13268.71|13148.71|9
1642975920000|2022-01-23 22:12:00|13269.54|13149.54|13271.62|13151.62|13271.62|13151.62|13269.54|13149.54|9
1642975930000|2022-01-23 22:12:10|13272.7|13152.7|13281.1|13161.1|13281.1|13161.1|13272.7|13152.7|10
1642975940000|2022-01-23 22:12:20|13281.87|13161.87|13284.98|13164.98|13284.98|13164.98|13281.87|13161.87|10
1642975950000|2022-01-23 22:12:30|13284.9|13164.9|13283.6|13163.6|13284.9|13164.9|13283.6|13163.6|10
1642975960000|2022-01-23 22:12:40|13284.19|13164.19|13283.83|13163.83|13284.89|13164.89|13283.83|13163.83|10
1642975970000|2022-01-23 22:12:50|13283.69|13163.69|13282.25|13162.25|13283.69|13163.69|13282.25|13162.25|10
1642975980000|2022-01-23 22:13:00|13281.48|13161.48|13279.36|13159.36|13281.48|13161.48|13279.14|13159.14|10
1642975990000|2022-01-23 22:13:10|13279.28|13159.28|13277.44|13157.44|13279.28|13159.28|13277.37|13157.37|10
1642976000000|2022-01-23 22:13:20|13277.4|13157.4|13274.58|13154.58|13277.4|13157.4|13274.58|13154.58|10
1642976010000|2022-01-23 22:13:30|13273.63|13153.63|13270.61|13150.61|13273.63|13153.63|13270.61|13150.61|10
1642976020000|2022-01-23 22:13:40|13270.75|13150.75|13270.65|13150.65|13271|13151|13270.6|13150.6|10
1642976030000|2022-01-23 22:13:50|13271.04|13151.04|13270.95|13150.95|13271.32|13151.32|13270.81|13150.81|10
1642976040000|2022-01-23 22:14:00|13271.04|13151.04|13271.25|13151.25|13271.31|13151.31|13270.55|13150.55|8
1642976050000|2022-01-23 22:14:10|13271.64|13151.64|13272.81|13152.81|13273.2|13153.2|13271.64|13151.64|10
1642976060000|2022-01-23 22:14:20|13272.44|13152.44|13272.59|13152.59|13272.73|13152.73|13271.34|13151.34|10
1642976070000|2022-01-23 22:14:30|13272.9|13152.9|13265.04|13145.04|13272.95|13152.95|13265.04|13145.04|10
1642976080000|2022-01-23 22:14:40|13264.22|13144.22|13257.8|13137.8|13264.22|13144.22|13257.8|13137.8|10
1642976090000|2022-01-23 22:14:50|13254.62|13134.62|13250.36|13130.36|13254.62|13134.62|13250.12|13130.12|10
1642976100000|2022-01-23 22:15:00|13249.56|13129.56|13243.97|13123.97|13249.69|13129.69|13243.97|13123.97|10
1642976110000|2022-01-23 22:15:10|13243.98|13123.98|13241.23|13121.23|13243.98|13123.98|13241.04|13121.04|10
1642976120000|2022-01-23 22:15:20|13240.05|13120.05|13236.31|13116.31|13240.05|13120.05|13236.31|13116.31|10
1642976130000|2022-01-23 22:15:30|13236.28|13116.28|13236.78|13116.78|13236.78|13116.78|13235.56|13115.56|10
1642976140000|2022-01-23 22:15:40|13236.96|13116.96|13238.15|13118.15|13238.15|13118.15|13236.34|13116.34|10
1642976150000|2022-01-23 22:15:50|13238.34|13118.34|13240.99|13120.99|13241.1|13121.1|13238.34|13118.34|10
1642976160000|2022-01-23 22:16:00|13241.23|13121.23|13242.48|13122.48|13242.48|13122.48|13241.23|13121.23|10
1642976170000|2022-01-23 22:16:10|13242.83|13122.83|13243.76|13123.76|13243.88|13123.88|13242.76|13122.76|10
1642976180000|2022-01-23 22:16:20|13243.61|13123.61|13247.09|13127.09|13247.09|13127.09|13243.61|13123.61|10
1642976190000|2022-01-23 22:16:30|13247.15|13127.15|13251.34|13131.34|13251.34|13131.34|13247.15|13127.15|10
1642976200000|2022-01-23 22:16:40|13251.66|13131.66|13253.59|13133.59|13253.76|13133.76|13251.66|13131.66|10
1642976210000|2022-01-23 22:16:50|13253.89|13133.89|13256.14|13136.14|13256.14|13136.14|13253.86|13133.86|10
1642976220000|2022-01-23 22:17:00|13256.33|13136.33|13258|13138|13258.82|13138.82|13256.33|13136.33|9
1642976230000|2022-01-23 22:17:10|13258.33|13138.33|13255.39|13135.39|13258.33|13138.33|13255.39|13135.39|10
1642976240000|2022-01-23 22:17:20|13254.88|13134.88|13253.99|13133.99|13254.88|13134.88|13253.44|13133.44|10
1642976250000|2022-01-23 22:17:30|13253.81|13133.81|13255.27|13135.27|13255.27|13135.27|13253.79|13133.79|10
1642976260000|2022-01-23 22:17:40|13255.34|13135.34|13256.07|13136.07|13256.07|13136.07|13255.05|13135.05|10
1642976270000|2022-01-23 22:17:50|13256.56|13136.56|13254.71|13134.71|13256.56|13136.56|13254.71|13134.71|9
1642976280000|2022-01-23 22:18:00|13254.78|13134.78|13252.98|13132.98|13254.88|13134.88|13252.89|13132.89|10
1642976290000|2022-01-23 22:18:10|13252.95|13132.95|13252.26|13132.26|13253|13133|13252.26|13132.26|9
1642976300000|2022-01-23 22:18:20|13252.18|13132.18|13253.27|13133.27|13253.3|13133.3|13251.77|13131.77|9
1642976310000|2022-01-23 22:18:30|13252.99|13132.99|13255.91|13135.91|13255.91|13135.91|13252.99|13132.99|10
1642976320000|2022-01-23 22:18:40|13256.22|13136.22|13259.13|13139.13|13259.43|13139.43|13256.22|13136.22|10
1642976330000|2022-01-23 22:18:50|13259.62|13139.62|13265.89|13145.89|13265.89|13145.89|13259.62|13139.62|10
1642976340000|2022-01-23 22:19:00|13266.82|13146.82|13271.48|13151.48|13271.48|13151.48|13266.82|13146.82|10
1642976350000|2022-01-23 22:19:10|13272.48|13152.48|13279.35|13159.35|13279.41|13159.41|13272.48|13152.48|10
1642976360000|2022-01-23 22:19:20|13279.43|13159.43|13284.2|13164.2|13284.2|13164.2|13279.43|13159.43|10
1642976370000|2022-01-23 22:19:30|13283.9|13163.9|13283.09|13163.09|13284.38|13164.38|13282.99|13162.99|10
1642976380000|2022-01-23 22:19:40|13283.22|13163.22|13284.69|13164.69|13284.69|13164.69|13282.9|13162.9|9
1642976390000|2022-01-23 22:19:50|13285.06|13165.06|13284.96|13164.96|13285.94|13165.94|13284.96|13164.96|10
1642976400000|2022-01-23 22:20:00|13284.51|13164.51|13281.83|13161.83|13284.51|13164.51|13281.07|13161.07|10
1642976410000|2022-01-23 22:20:10|13280.55|13160.55|13277.22|13157.22|13280.55|13160.55|13277.07|13157.07|10
1642976420000|2022-01-23 22:20:20|13277.27|13157.27|13273.1|13153.1|13277.27|13157.27|13272.89|13152.89|10
1642976430000|2022-01-23 22:20:30|13272.53|13152.53|13274.56|13154.56|13274.56|13154.56|13272.53|13152.53|10
1642976440000|2022-01-23 22:20:40|13274.41|13154.41|13275.92|13155.92|13275.92|13155.92|13274.41|13154.41|10
1642976450000|2022-01-23 22:20:50|13276.19|13156.19|13276.96|13156.96|13276.96|13156.96|13276.19|13156.19|10
1642976460000|2022-01-23 22:21:00|13276.48|13156.48|13283.31|13163.31|13283.31|13163.31|13276.48|13156.48|9
1642976470000|2022-01-23 22:21:10|13283.46|13163.46|13283.19|13163.19|13284.33|13164.33|13282.89|13162.89|10
1642976480000|2022-01-23 22:21:20|13283.63|13163.63|13282.42|13162.42|13284.71|13164.71|13282.42|13162.42|9
1642976490000|2022-01-23 22:21:30|13283.27|13163.27|13282.31|13162.31|13283.27|13163.27|13282.31|13162.31|10
1642976500000|2022-01-23 22:21:40|13282.39|13162.39|13279.77|13159.77|13282.39|13162.39|13279.77|13159.77|10
1642976510000|2022-01-23 22:21:50|13280.15|13160.15|13289.51|13169.51|13289.51|13169.51|13279.43|13159.43|10
1642976520000|2022-01-23 22:22:00|13289.53|13169.53|13292.94|13172.94|13293.49|13173.49|13289.53|13169.53|10
1642976530000|2022-01-23 22:22:10|13293.47|13173.47|13298.94|13178.94|13298.94|13178.94|13293.45|13173.45|10
1642976540000|2022-01-23 22:22:20|13298.77|13178.77|13301.61|13181.61|13301.61|13181.61|13298.77|13178.77|10
1642976550000|2022-01-23 22:22:30|13300.32|13180.32|13298.02|13178.02|13300.38|13180.38|13297.41|13177.41|10
1642976560000|2022-01-23 22:22:40|13298.36|13178.36|13293.32|13173.32|13299.1|13179.1|13293.03|13173.03|10
1642976570000|2022-01-23 22:22:50|13293.46|13173.46|13286.51|13166.51|13293.46|13173.46|13286.51|13166.51|10
1642976580000|2022-01-23 22:23:00|13284.91|13164.91|13284.37|13164.37|13284.91|13164.91|13284.09|13164.09|9
1642976590000|2022-01-23 22:23:10|13284.16|13164.16|13283.31|13163.31|13284.45|13164.45|13283.31|13163.31|10
1642976600000|2022-01-23 22:23:20|13283.45|13163.45|13283.71|13163.71|13283.71|13163.71|13283.32|13163.32|10
1642976610000|2022-01-23 22:23:30|13283.77|13163.77|13282.99|13162.99|13283.99|13163.99|13282.99|13162.99|10
1642976620000|2022-01-23 22:23:40|13282.51|13162.51|13281.18|13161.18|13282.7|13162.7|13281.18|13161.18|10
1642976630000|2022-01-23 22:23:50|13281.36|13161.36|13276.97|13156.97|13281.36|13161.36|13276.97|13156.97|10
1642976640000|2022-01-23 22:24:00|13277.18|13157.18|13275.88|13155.88|13277.18|13157.18|13275.27|13155.27|9
1642976650000|2022-01-23 22:24:10|13275.96|13155.96|13272.21|13152.21|13275.96|13155.96|13272.21|13152.21|10
1642976660000|2022-01-23 22:24:20|13271.48|13151.48|13265.09|13145.09|13271.48|13151.48|13265.09|13145.09|10
1642976670000|2022-01-23 22:24:30|13264.81|13144.81|13263.53|13143.53|13264.81|13144.81|13263.33|13143.33|10
1642976680000|2022-01-23 22:24:40|13263.4|13143.4|13260.12|13140.12|13263.4|13143.4|13260.12|13140.12|10
1642976690000|2022-01-23 22:24:50|13259.83|13139.83|13258.89|13138.89|13259.91|13139.91|13258.58|13138.58|10
1642976700000|2022-01-23 22:25:00|13258.84|13138.84|13258.36|13138.36|13258.89|13138.89|13258.36|13138.36|10
1642976710000|2022-01-23 22:25:10|13258.38|13138.38|13265.76|13145.76|13265.76|13145.76|13258.38|13138.38|10
1642976720000|2022-01-23 22:25:20|13264.83|13144.83|13265.99|13145.99|13266.17|13146.17|13264.83|13144.83|10
1642976730000|2022-01-23 22:25:30|13266.2|13146.2|13268.03|13148.03|13268.03|13148.03|13265.79|13145.79|10
1642976740000|2022-01-23 22:25:40|13268.06|13148.06|13267.32|13147.32|13268.24|13148.24|13266.99|13146.99|9
1642976750000|2022-01-23 22:25:50|13266.71|13146.71|13266.69|13146.69|13266.88|13146.88|13266.37|13146.37|10
1642976760000|2022-01-23 22:26:00|13266.44|13146.44|13268.01|13148.01|13268.01|13148.01|13266.44|13146.44|9
1642976770000|2022-01-23 22:26:10|13268.13|13148.13|13270.73|13150.73|13270.95|13150.95|13268.13|13148.13|9
1642976780000|2022-01-23 22:26:20|13270.77|13150.77|13269.16|13149.16|13270.77|13150.77|13269.16|13149.16|10
1642976790000|2022-01-23 22:26:30|13269.18|13149.18|13267.25|13147.25|13269.18|13149.18|13267.12|13147.12|10
1642976800000|2022-01-23 22:26:40|13266.99|13146.99|13266.64|13146.64|13267.49|13147.49|13266.62|13146.62|10
1642976810000|2022-01-23 22:26:50|13267.1|13147.1|13266.98|13146.98|13267.43|13147.43|13266.16|13146.16|10
1642976820000|2022-01-23 22:27:00|13266.99|13146.99|13268.54|13148.54|13268.54|13148.54|13266.99|13146.99|10
1642976830000|2022-01-23 22:27:10|13268.59|13148.59|13269.95|13149.95|13269.95|13149.95|13268.59|13148.59|10
1642976840000|2022-01-23 22:27:20|13269.81|13149.81|13269.71|13149.71|13270.47|13150.47|13269.71|13149.71|9
1642976850000|2022-01-23 22:27:30|13270.02|13150.02|13272.26|13152.26|13272.26|13152.26|13269.75|13149.75|9
1642976860000|2022-01-23 22:27:40|13272.58|13152.58|13275.11|13155.11|13275.13|13155.13|13272.58|13152.58|8
1642976870000|2022-01-23 22:27:50|13274.77|13154.77|13272.77|13152.77|13275.11|13155.11|13272.75|13152.75|10
1642976880000|2022-01-23 22:28:00|13272.6|13152.6|13267.6|13147.6|13272.6|13152.6|13267.6|13147.6|10
1642976890000|2022-01-23 22:28:10|13267.89|13147.89|13265.68|13145.68|13267.89|13147.89|13265.68|13145.68|10
1642976900000|2022-01-23 22:28:20|13265.78|13145.78|13267.12|13147.12|13267.12|13147.12|13264.98|13144.98|10
1642976910000|2022-01-23 22:28:30|13266.39|13146.39|13267.69|13147.69|13268.19|13148.19|13266.39|13146.39|8
1642976920000|2022-01-23 22:28:40|13267.57|13147.57|13268.73|13148.73|13268.8|13148.8|13267.56|13147.56|9
1642976930000|2022-01-23 22:28:50|13269.16|13149.16|13269.09|13149.09|13269.18|13149.18|13268.7|13148.7|8
1642976940000|2022-01-23 22:29:00|13269.35|13149.35|13270.6|13150.6|13270.6|13150.6|13269.32|13149.32|10
1642976950000|2022-01-23 22:29:10|13270.3|13150.3|13271.38|13151.38|13271.47|13151.47|13270.21|13150.21|9
1642976960000|2022-01-23 22:29:20|13271.37|13151.37|13271.2|13151.2|13271.46|13151.46|13270.84|13150.84|8
1642976970000|2022-01-23 22:29:30|13271.08|13151.08|13272.48|13152.48|13272.5|13152.5|13271.08|13151.08|10
1642976980000|2022-01-23 22:29:40|13272.58|13152.58|13272.75|13152.75|13273.14|13153.14|13272.36|13152.36|10
1642976990000|2022-01-23 22:29:50|13272.73|13152.73|13273.6|13153.6|13273.6|13153.6|13272.73|13152.73|9
1642977000000|2022-01-23 22:30:00|13273.61|13153.61|13272.88|13152.88|13273.61|13153.61|13272.54|13152.54|10
1642977010000|2022-01-23 22:30:10|13273.03|13153.03|13273.12|13153.12|13273.41|13153.41|13272.84|13152.84|8
1642977020000|2022-01-23 22:30:20|13273.13|13153.13|13272.62|13152.62|13273.13|13153.13|13272.07|13152.07|9
1642977030000|2022-01-23 22:30:30|13272.59|13152.59|13272.94|13152.94|13273.25|13153.25|13272.59|13152.59|6
1642977040000|2022-01-23 22:30:40|13272.83|13152.83|13274.25|13154.25|13274.25|13154.25|13272.61|13152.61|9
1642977050000|2022-01-23 22:30:50|13274.55|13154.55|13275.46|13155.46|13275.46|13155.46|13274.55|13154.55|8
1642977060000|2022-01-23 22:31:00|13275.71|13155.71|13277.52|13157.52|13277.52|13157.52|13275.71|13155.71|10
1642977070000|2022-01-23 22:31:10|13278.3|13158.3|13280.15|13160.15|13280.15|13160.15|13278.3|13158.3|10
1642977080000|2022-01-23 22:31:20|13281.17|13161.17|13282.61|13162.61|13282.61|13162.61|13280.92|13160.92|10
1642977090000|2022-01-23 22:31:30|13282.77|13162.77|13282.76|13162.76|13282.99|13162.99|13282.65|13162.65|9
1642977100000|2022-01-23 22:31:40|13283.04|13163.04|13283.8|13163.8|13283.86|13163.86|13282.97|13162.97|9
1642977110000|2022-01-23 22:31:50|13283.72|13163.72|13284.6|13164.6|13285|13165|13283.72|13163.72|9
1642977120000|2022-01-23 22:32:00|13284.7|13164.7|13284.7|13164.7|13285.02|13165.02|13284.41|13164.41|10
1642977130000|2022-01-23 22:32:10|13284.48|13164.48|13285.41|13165.41|13285.41|13165.41|13284.46|13164.46|8
1642977140000|2022-01-23 22:32:20|13285.22|13165.22|13284.25|13164.25|13285.22|13165.22|13284.25|13164.25|9
1642977150000|2022-01-23 22:32:30|13284.36|13164.36|13284.11|13164.11|13284.78|13164.78|13283.85|13163.85|9
1642977160000|2022-01-23 22:32:40|13284.14|13164.14|13285.23|13165.23|13285.64|13165.64|13284.13|13164.13|10
1642977170000|2022-01-23 22:32:50|13285.8|13165.8|13286.94|13166.94|13286.95|13166.95|13285.8|13165.8|10
1642977180000|2022-01-23 22:33:00|13286.88|13166.88|13287.02|13167.02|13287.28|13167.28|13286.88|13166.88|10
1642977190000|2022-01-23 22:33:10|13286.99|13166.99|13287.81|13167.81|13287.81|13167.81|13286.99|13166.99|9
1642977200000|2022-01-23 22:33:20|13287.84|13167.84|13288.1|13168.1|13288.1|13168.1|13287.18|13167.18|10
1642977210000|2022-01-23 22:33:30|13288.32|13168.32|13289.63|13169.63|13289.63|13169.63|13288.32|13168.32|9
1642977220000|2022-01-23 22:33:40|13289.52|13169.52|13290.42|13170.42|13290.42|13170.42|13289.52|13169.52|10
1642977230000|2022-01-23 22:33:50|13290.33|13170.33|13290.55|13170.55|13290.61|13170.61|13290.21|13170.21|10
1642977240000|2022-01-23 22:34:00|13290.51|13170.51|13290.46|13170.46|13290.62|13170.62|13290.46|13170.46|6
1642977250000|2022-01-23 22:34:10|13290.25|13170.25|13291.8|13171.8|13292.09|13172.09|13290.03|13170.03|10
1642977260000|2022-01-23 22:34:20|13292.09|13172.09|13293.9|13173.9|13293.91|13173.91|13292.09|13172.09|10
1642977270000|2022-01-23 22:34:30|13294.13|13174.13|13294.8|13174.8|13294.84|13174.84|13294.13|13174.13|10
1642977280000|2022-01-23 22:34:40|13294.84|13174.84|13294.72|13174.72|13294.84|13174.84|13293.87|13173.87|10
1642977290000|2022-01-23 22:34:50|13294.63|13174.63|13294.95|13174.95|13295.07|13175.07|13294.6|13174.6|10
1642977300000|2022-01-23 22:35:00|13294.86|13174.86|13295.13|13175.13|13295.13|13175.13|13294.51|13174.51|9
1642977310000|2022-01-23 22:35:10|13295.04|13175.04|13294.31|13174.31|13295.04|13175.04|13294.31|13174.31|10
1642977320000|2022-01-23 22:35:20|13294.7|13174.7|13295.12|13175.12|13295.39|13175.39|13294.7|13174.7|10
1642977330000|2022-01-23 22:35:30|13295.01|13175.01|13294.89|13174.89|13295.43|13175.43|13294.86|13174.86|9
1642977340000|2022-01-23 22:35:40|13294.76|13174.76|13294.27|13174.27|13294.81|13174.81|13294.26|13174.26|10
1642977350000|2022-01-23 22:35:50|13294.35|13174.35|13294.59|13174.59|13294.72|13174.72|13293.83|13173.83|9
1642977360000|2022-01-23 22:36:00|13294.58|13174.58|13293.96|13173.96|13294.62|13174.62|13293.82|13173.82|9
1642977370000|2022-01-23 22:36:10|13294.06|13174.06|13293.43|13173.43|13294.24|13174.24|13293.43|13173.43|8
1642977380000|2022-01-23 22:36:20|13294.06|13174.06|13295.66|13175.66|13295.69|13175.69|13293.35|13173.35|10
1642977390000|2022-01-23 22:36:30|13295.69|13175.69|13296.29|13176.29|13296.45|13176.45|13295.64|13175.64|10
1642977400000|2022-01-23 22:36:40|13296.27|13176.27|13295.44|13175.44|13296.44|13176.44|13295.44|13175.44|10
1642977410000|2022-01-23 22:36:50|13294.93|13174.93|13293.54|13173.54|13294.93|13174.93|13293.5|13173.5|10
1642977420000|2022-01-23 22:37:00|13293.86|13173.86|13292.37|13172.37|13293.86|13173.86|13292.35|13172.35|9
1642977430000|2022-01-23 22:37:10|13292.11|13172.11|13290.44|13170.44|13292.11|13172.11|13290.44|13170.44|9
1642977440000|2022-01-23 22:37:20|13289.53|13169.53|13287.08|13167.08|13289.59|13169.59|13287.08|13167.08|10
1642977450000|2022-01-23 22:37:30|13286.71|13166.71|13286.32|13166.32|13286.71|13166.71|13286.32|13166.32|10
1642977460000|2022-01-23 22:37:40|13286.55|13166.55|13286.04|13166.04|13286.79|13166.79|13286.04|13166.04|9
1642977470000|2022-01-23 22:37:50|13286.16|13166.16|13285.14|13165.14|13286.16|13166.16|13285.14|13165.14|8
1642977480000|2022-01-23 22:38:00|13285.23|13165.23|13280.08|13160.08|13285.23|13165.23|13280.08|13160.08|9
1642977490000|2022-01-23 22:38:10|13280.22|13160.22|13278.67|13158.67|13280.22|13160.22|13278.21|13158.21|10
1642977500000|2022-01-23 22:38:20|13278.48|13158.48|13277.26|13157.26|13278.48|13158.48|13277.26|13157.26|10
1642977510000|2022-01-23 22:38:30|13277.1|13157.1|13277.1|13157.1|13277.31|13157.31|13276.58|13156.58|10
1642977520000|2022-01-23 22:38:40|13277.47|13157.47|13276.6|13156.6|13277.64|13157.64|13276.6|13156.6|10
1642977530000|2022-01-23 22:38:50|13276.49|13156.49|13276.49|13156.49|13276.98|13156.98|13276.38|13156.38|8
1642977540000|2022-01-23 22:39:00|13276.51|13156.51|13276.07|13156.07|13276.85|13156.85|13276.07|13156.07|10
1642977550000|2022-01-23 22:39:10|13276.01|13156.01|13275.16|13155.16|13276.01|13156.01|13275.16|13155.16|9
1642977560000|2022-01-23 22:39:20|13275.05|13155.05|13274.77|13154.77|13275.13|13155.13|13274.69|13154.69|9
1642977570000|2022-01-23 22:39:30|13274.82|13154.82|13273.95|13153.95|13274.82|13154.82|13273.17|13153.17|10
1642977580000|2022-01-23 22:39:40|13274.42|13154.42|13275.51|13155.51|13275.51|13155.51|13273.95|13153.95|10
1642977590000|2022-01-23 22:39:50|13275.6|13155.6|13275.46|13155.46|13275.74|13155.74|13275.09|13155.09|9
1642977600000|2022-01-23 22:40:00|13275.49|13155.49|13274.44|13154.44|13275.49|13155.49|13273.9|13153.9|10
1642977610000|2022-01-23 22:40:10|13274.53|13154.53|13276.19|13156.19|13276.19|13156.19|13274.49|13154.49|10
1642977620000|2022-01-23 22:40:20|13276.23|13156.23|13276.48|13156.48|13276.48|13156.48|13276.13|13156.13|9
1642977630000|2022-01-23 22:40:30|13276.41|13156.41|13275.57|13155.57|13276.82|13156.82|13275.57|13155.57|9
1642977640000|2022-01-23 22:40:40|13275.62|13155.62|13274.75|13154.75|13275.72|13155.72|13274.75|13154.75|9
1642977650000|2022-01-23 22:40:50|13273.93|13153.93|13273.77|13153.77|13274.09|13154.09|13273.6|13153.6|10
1642977660000|2022-01-23 22:41:00|13273.3|13153.3|13273.4|13153.4|13273.91|13153.91|13273.3|13153.3|10
1642977670000|2022-01-23 22:41:10|13273.31|13153.31|13273.11|13153.11|13273.33|13153.33|13272.91|13152.91|10
1642977680000|2022-01-23 22:41:20|13273.33|13153.33|13272.45|13152.45|13273.33|13153.33|13272.34|13152.34|10
1642977690000|2022-01-23 22:41:30|13272.48|13152.48|13271.56|13151.56|13272.48|13152.48|13271.05|13151.05|10
1642977700000|2022-01-23 22:41:40|13271.58|13151.58|13270.63|13150.63|13271.58|13151.58|13270.54|13150.54|10
1642977710000|2022-01-23 22:41:50|13270.66|13150.66|13270.58|13150.58|13271.21|13151.21|13270.58|13150.58|9
1642977720000|2022-01-23 22:42:00|13270.52|13150.52|13270.14|13150.14|13270.52|13150.52|13270.13|13150.13|10
1642977730000|2022-01-23 22:42:10|13270.18|13150.18|13269.28|13149.28|13270.18|13150.18|13269.25|13149.25|8
1642977740000|2022-01-23 22:42:20|13269.27|13149.27|13266.81|13146.81|13269.27|13149.27|13266.81|13146.81|9
1642977750000|2022-01-23 22:42:30|13266.66|13146.66|13263.92|13143.92|13266.66|13146.66|13263.92|13143.92|10
1642977760000|2022-01-23 22:42:40|13264.03|13144.03|13262.21|13142.21|13264.35|13144.35|13262.12|13142.12|10
1642977770000|2022-01-23 22:42:50|13261.82|13141.82|13259.64|13139.64|13261.82|13141.82|13259.64|13139.64|9
1642977780000|2022-01-23 22:43:00|13259.06|13139.06|13255.28|13135.28|13259.06|13139.06|13255.28|13135.28|10
1642977790000|2022-01-23 22:43:10|13255.33|13135.33|13252.28|13132.28|13255.33|13135.33|13252.27|13132.27|10
1642977800000|2022-01-23 22:43:20|13251.88|13131.88|13247.48|13127.48|13251.88|13131.88|13247.48|13127.48|10
1642977810000|2022-01-23 22:43:30|13247.62|13127.62|13245.64|13125.64|13247.62|13127.62|13245.63|13125.63|10
1642977820000|2022-01-23 22:43:40|13245.58|13125.58|13245.31|13125.31|13245.58|13125.58|13245.02|13125.02|9
1642977830000|2022-01-23 22:43:50|13244.49|13124.49|13243.11|13123.11|13244.52|13124.52|13243.11|13123.11|10
1642977840000|2022-01-23 22:44:00|13242.77|13122.77|13241.67|13121.67|13242.77|13122.77|13241.67|13121.67|10
1642977850000|2022-01-23 22:44:10|13241.66|13121.66|13241.52|13121.52|13241.66|13121.66|13241.1|13121.1|9
1642977860000|2022-01-23 22:44:20|13241.37|13121.37|13239.77|13119.77|13241.37|13121.37|13239.77|13119.77|10
1642977870000|2022-01-23 22:44:30|13239.34|13119.34|13239.35|13119.35|13239.71|13119.71|13239.33|13119.33|10
1642977880000|2022-01-23 22:44:40|13239.16|13119.16|13240.43|13120.43|13240.43|13120.43|13239.14|13119.14|10
1642977890000|2022-01-23 22:44:50|13240.79|13120.79|13244.91|13124.91|13244.91|13124.91|13240.79|13120.79|10
1642977900000|2022-01-23 22:45:00|13245.07|13125.07|13246.02|13126.02|13246.03|13126.03|13245.02|13125.02|10
1642977910000|2022-01-23 22:45:10|13246.8|13126.8|13246.63|13126.63|13247.44|13127.44|13246.63|13126.63|10
1642977920000|2022-01-23 22:45:20|13246.67|13126.67|13244.47|13124.47|13246.73|13126.73|13244.47|13124.47|10
1642977930000|2022-01-23 22:45:30|13243.91|13123.91|13240.11|13120.11|13243.91|13123.91|13240.11|13120.11|10
1642977940000|2022-01-23 22:45:40|13239.93|13119.93|13237.03|13117.03|13239.93|13119.93|13237.03|13117.03|10
1642977950000|2022-01-23 22:45:50|13236.91|13116.91|13235.5|13115.5|13236.91|13116.91|13234.51|13114.51|10
1642977960000|2022-01-23 22:46:00|13235.53|13115.53|13237.56|13117.56|13237.56|13117.56|13235.31|13115.31|10
1642977970000|2022-01-23 22:46:10|13237.54|13117.54|13241.97|13121.97|13241.97|13121.97|13236.99|13116.99|9
1642977980000|2022-01-23 22:46:20|13242.61|13122.61|13244.71|13124.71|13244.71|13124.71|13242.61|13122.61|9
1642977990000|2022-01-23 22:46:30|13244.69|13124.69|13250.5|13130.5|13250.5|13130.5|13244.69|13124.69|10
1642978000000|2022-01-23 22:46:40|13251.37|13131.37|13260.04|13140.04|13260.04|13140.04|13251.37|13131.37|10
1642978010000|2022-01-23 22:46:50|13260.47|13140.47|13265.31|13145.31|13265.31|13145.31|13260.47|13140.47|10
1642978020000|2022-01-23 22:47:00|13265.93|13145.93|13266.4|13146.4|13267|13147|13265.36|13145.36|10
1642978030000|2022-01-23 22:47:10|13266.55|13146.55|13264.57|13144.57|13266.55|13146.55|13264.57|13144.57|10
1642978040000|2022-01-23 22:47:20|13264.62|13144.62|13265.53|13145.53|13265.53|13145.53|13264.59|13144.59|8
1642978050000|2022-01-23 22:47:30|13265.45|13145.45|13267.72|13147.72|13267.72|13147.72|13265.02|13145.02|10
1642978060000|2022-01-23 22:47:40|13267.8|13147.8|13268.83|13148.83|13268.83|13148.83|13267.46|13147.46|10
1642978070000|2022-01-23 22:47:50|13268.91|13148.91|13271.18|13151.18|13271.18|13151.18|13268.76|13148.76|10
1642978080000|2022-01-23 22:48:00|13271.85|13151.85|13274.8|13154.8|13274.8|13154.8|13271.85|13151.85|10
1642978090000|2022-01-23 22:48:10|13274.57|13154.57|13277.21|13157.21|13277.21|13157.21|13274.57|13154.57|10
1642978100000|2022-01-23 22:48:20|13277.61|13157.61|13279.6|13159.6|13279.6|13159.6|13277.61|13157.61|10
1642978110000|2022-01-23 22:48:30|13279.99|13159.99|13284.47|13164.47|13284.47|13164.47|13279.96|13159.96|10
1642978120000|2022-01-23 22:48:40|13283.94|13163.94|13286.25|13166.25|13286.36|13166.36|13283.94|13163.94|10
1642978130000|2022-01-23 22:48:50|13286.8|13166.8|13289.77|13169.77|13289.77|13169.77|13286.68|13166.68|10
1642978140000|2022-01-23 22:49:00|13289.97|13169.97|13294.21|13174.21|13294.87|13174.87|13289.97|13169.97|9
1642978150000|2022-01-23 22:49:10|13294.19|13174.19|13290.73|13170.73|13294.19|13174.19|13290.73|13170.73|10
1642978160000|2022-01-23 22:49:20|13290.44|13170.44|13288.54|13168.54|13290.59|13170.59|13288.54|13168.54|10
1642978170000|2022-01-23 22:49:30|13288.1|13168.1|13288.9|13168.9|13288.9|13168.9|13288.1|13168.1|9
1642978180000|2022-01-23 22:49:40|13288.75|13168.75|13290.46|13170.46|13290.48|13170.48|13288.75|13168.75|9
1642978190000|2022-01-23 22:49:50|13290.81|13170.81|13291.77|13171.77|13291.8|13171.8|13290.81|13170.81|10
1642978200000|2022-01-23 22:50:00|13291.89|13171.89|13294.1|13174.1|13294.1|13174.1|13291.49|13171.49|10
1642978210000|2022-01-23 22:50:10|13293.99|13173.99|13294.04|13174.04|13294.47|13174.47|13293.6|13173.6|10
1642978220000|2022-01-23 22:50:20|13294.05|13174.05|13294|13174|13294.05|13174.05|13293.37|13173.37|10
1642978230000|2022-01-23 22:50:30|13294.2|13174.2|13292.49|13172.49|13294.2|13174.2|13292.49|13172.49|10
1642978240000|2022-01-23 22:50:40|13293.09|13173.09|13293.32|13173.32|13293.81|13173.81|13292.66|13172.66|10
1642978250000|2022-01-23 22:50:50|13293.18|13173.18|13294.14|13174.14|13294.38|13174.38|13293.18|13173.18|10
1642978260000|2022-01-23 22:51:00|13294.37|13174.37|13295.75|13175.75|13295.75|13175.75|13294.35|13174.35|10
1642978270000|2022-01-23 22:51:10|13296.26|13176.26|13296.65|13176.65|13296.65|13176.65|13295.86|13175.86|10
1642978280000|2022-01-23 22:51:20|13296.53|13176.53|13296.88|13176.88|13296.94|13176.94|13296.31|13176.31|10
1642978290000|2022-01-23 22:51:30|13297.24|13177.24|13297.47|13177.47|13297.57|13177.57|13297|13177|10
1642978300000|2022-01-23 22:51:40|13297.13|13177.13|13298.28|13178.28|13298.28|13178.28|13297.13|13177.13|9
1642978310000|2022-01-23 22:51:50|13298.33|13178.33|13298.2|13178.2|13298.38|13178.38|13298.2|13178.2|9
1642978320000|2022-01-23 22:52:00|13298.27|13178.27|13297.58|13177.58|13298.27|13178.27|13297.47|13177.47|9
1642978330000|2022-01-23 22:52:10|13296.83|13176.83|13296.39|13176.39|13297.21|13177.21|13296.39|13176.39|10
1642978340000|2022-01-23 22:52:20|13296.21|13176.21|13295.05|13175.05|13296.21|13176.21|13294.82|13174.82|10
1642978350000|2022-01-23 22:52:30|13294.87|13174.87|13294.45|13174.45|13294.87|13174.87|13294.06|13174.06|10
1642978360000|2022-01-23 22:52:40|13294.49|13174.49|13296.39|13176.39|13296.89|13176.89|13294.49|13174.49|10
1642978370000|2022-01-23 22:52:50|13296.14|13176.14|13298.77|13178.77|13298.77|13178.77|13294.73|13174.73|10
1642978380000|2022-01-23 22:53:00|13299.29|13179.29|13303.88|13183.88|13303.88|13183.88|13299.29|13179.29|10
1642978390000|2022-01-23 22:53:10|13305.05|13185.05|13316.1|13196.1|13316.1|13196.1|13305.05|13185.05|10
1642978400000|2022-01-23 22:53:20|13316.99|13196.99|13324.19|13204.19|13324.19|13204.19|13316.99|13196.99|10
1642978410000|2022-01-23 22:53:30|13324.68|13204.68|13325.94|13205.94|13325.94|13205.94|13324.68|13204.68|10
1642978420000|2022-01-23 22:53:40|13326.13|13206.13|13325.51|13205.51|13326.32|13206.32|13325.4|13205.4|9
1642978430000|2022-01-23 22:53:50|13325.27|13205.27|13322.86|13202.86|13325.27|13205.27|13322.86|13202.86|10
1642978440000|2022-01-23 22:54:00|13322.59|13202.59|13323.48|13203.48|13323.48|13203.48|13322.19|13202.19|10
1642978450000|2022-01-23 22:54:10|13323.36|13203.36|13324.34|13204.34|13324.34|13204.34|13323.36|13203.36|10
1642978460000|2022-01-23 22:54:20|13324.68|13204.68|13325.57|13205.57|13326.34|13206.34|13324.68|13204.68|10
1642978470000|2022-01-23 22:54:30|13325.59|13205.59|13324.39|13204.39|13325.59|13205.59|13324.39|13204.39|9
1642978480000|2022-01-23 22:54:40|13324.11|13204.11|13321.54|13201.54|13324.11|13204.11|13321.26|13201.26|10
1642978490000|2022-01-23 22:54:50|13321.94|13201.94|13319.22|13199.22|13321.98|13201.98|13319.22|13199.22|10
1642978500000|2022-01-23 22:55:00|13319.03|13199.03|13318.77|13198.77|13319.51|13199.51|13318.77|13198.77|9
1642978510000|2022-01-23 22:55:10|13318.99|13198.99|13319.01|13199.01|13319.21|13199.21|13318.47|13198.47|10
1642978520000|2022-01-23 22:55:20|13318.69|13198.69|13317.28|13197.28|13318.69|13198.69|13317.28|13197.28|9
1642978530000|2022-01-23 22:55:30|13317.43|13197.43|13318.67|13198.67|13319.01|13199.01|13316.83|13196.83|10
1642978540000|2022-01-23 22:55:40|13318.74|13198.74|13317.41|13197.41|13318.74|13198.74|13317.41|13197.41|10
1642978550000|2022-01-23 22:55:50|13317.43|13197.43|13316.56|13196.56|13317.43|13197.43|13316.51|13196.51|10
1642978560000|2022-01-23 22:56:00|13316.54|13196.54|13315.76|13195.76|13316.54|13196.54|13315.48|13195.48|10
1642978570000|2022-01-23 22:56:10|13315.4|13195.4|13314.21|13194.21|13315.58|13195.58|13314.08|13194.08|10
1642978580000|2022-01-23 22:56:20|13314.71|13194.71|13316.83|13196.83|13316.89|13196.89|13314.3|13194.3|10
1642978590000|2022-01-23 22:56:30|13316.4|13196.4|13319.37|13199.37|13319.37|13199.37|13316.4|13196.4|10
1642978600000|2022-01-23 22:56:40|13319.51|13199.51|13322.05|13202.05|13322.05|13202.05|13319.45|13199.45|10
1642978610000|2022-01-23 22:56:50|13322.34|13202.34|13322.62|13202.62|13323.22|13203.22|13322.34|13202.34|10
1642978620000|2022-01-23 22:57:00|13323.35|13203.35|13323.41|13203.41|13323.63|13203.63|13322.78|13202.78|10
1642978630000|2022-01-23 22:57:10|13323.25|13203.25|13322.11|13202.11|13323.45|13203.45|13322.11|13202.11|9
1642978640000|2022-01-23 22:57:20|13321.78|13201.78|13321.92|13201.92|13322.1|13202.1|13321.7|13201.7|9
1642978650000|2022-01-23 22:57:30|13322.1|13202.1|13321.69|13201.69|13322.14|13202.14|13321.69|13201.69|10
1642978660000|2022-01-23 22:57:40|13321.82|13201.82|13322.83|13202.83|13322.83|13202.83|13321.82|13201.82|9
1642978670000|2022-01-23 22:57:50|13323.13|13203.13|13323.94|13203.94|13323.94|13203.94|13322.92|13202.92|8
1642978680000|2022-01-23 22:58:00|13324.44|13204.44|13326.88|13206.88|13326.88|13206.88|13324.44|13204.44|9
1642978690000|2022-01-23 22:58:10|13326.97|13206.97|13329.46|13209.46|13329.46|13209.46|13326.97|13206.97|10
1642978700000|2022-01-23 22:58:20|13329.71|13209.71|13333.31|13213.31|13333.31|13213.31|13329.71|13209.71|10
1642978710000|2022-01-23 22:58:30|13333.77|13213.77|13337.6|13217.6|13337.6|13217.6|13333.77|13213.77|10
1642978720000|2022-01-23 22:58:40|13337.42|13217.42|13337.27|13217.27|13337.71|13217.71|13336.66|13216.66|9
1642978730000|2022-01-23 22:58:50|13337.13|13217.13|13337.93|13217.93|13337.93|13217.93|13336.74|13216.74|10
1642978740000|2022-01-23 22:59:00|13338.17|13218.17|13338.8|13218.8|13339.2|13219.2|13338.17|13218.17|10
1642978750000|2022-01-23 22:59:10|13338.6|13218.6|13336.66|13216.66|13338.6|13218.6|13336.62|13216.62|10
1642978760000|2022-01-23 22:59:20|13336.04|13216.04|13332.94|13212.94|13336.04|13216.04|13332.81|13212.81|10
1642978770000|2022-01-23 22:59:30|13332.84|13212.84|13332.24|13212.24|13332.92|13212.92|13331.7|13211.7|10
1642978780000|2022-01-23 22:59:40|13332.7|13212.7|13331.35|13211.35|13332.7|13212.7|13331.35|13211.35|9
1642978790000|2022-01-23 22:59:50|13332.1|13212.1|13334.83|13214.83|13334.83|13214.83|13332.1|13212.1|10
1642978800000|2022-01-23 23:00:00|13334.99|13214.99|13345.04|13225.04|13345.04|13225.04|13334.65|13214.65|10
1642978810000|2022-01-23 23:00:10|13344.74|13224.74|13355.61|13235.61|13355.61|13235.61|13344.74|13224.74|10
1642978820000|2022-01-23 23:00:20|13352.16|13232.16|13341.95|13221.95|13353.72|13233.72|13341.95|13221.95|10
1642978830000|2022-01-23 23:00:30|13341.63|13221.63|13325.65|13205.65|13341.63|13221.63|13325.65|13205.65|10
1642978840000|2022-01-23 23:00:40|13321.39|13201.39|13315.64|13195.64|13321.39|13201.39|13310.39|13190.39|10
1642978850000|2022-01-23 23:00:50|13316.21|13196.21|13322.21|13202.21|13322.21|13202.21|13316.21|13196.21|10
1642978860000|2022-01-23 23:01:00|13321.72|13201.72|13324.1|13204.1|13324.1|13204.1|13321.72|13201.72|10
1642978870000|2022-01-23 23:01:10|13323.04|13203.04|13324.91|13204.91|13324.91|13204.91|13322.94|13202.94|10
1642978880000|2022-01-23 23:01:20|13324.48|13204.48|13321.73|13201.73|13324.55|13204.55|13321.72|13201.72|10
1642978890000|2022-01-23 23:01:30|13321.42|13201.42|13321.43|13201.43|13321.86|13201.86|13321.01|13201.01|9
1642978900000|2022-01-23 23:01:40|13322.29|13202.29|13324.03|13204.03|13324.03|13204.03|13322.21|13202.21|10
1642978910000|2022-01-23 23:01:50|13323.4|13203.4|13325.2|13205.2|13325.2|13205.2|13323.4|13203.4|9
1642978920000|2022-01-23 23:02:00|13325.29|13205.29|13327.24|13207.24|13327.26|13207.26|13325.29|13205.29|10
1642978930000|2022-01-23 23:02:10|13327.34|13207.34|13329.22|13209.22|13329.22|13209.22|13327.2|13207.2|9
1642978940000|2022-01-23 23:02:20|13329.47|13209.47|13332.32|13212.32|13332.43|13212.43|13329.47|13209.47|10
1642978950000|2022-01-23 23:02:30|13333.25|13213.25|13340.21|13220.21|13340.21|13220.21|13333.18|13213.18|10
1642978960000|2022-01-23 23:02:40|13341.51|13221.51|13349.78|13229.78|13349.78|13229.78|13341.51|13221.51|10
1642978970000|2022-01-23 23:02:50|13352.09|13232.09|13381.87|13261.87|13381.87|13261.87|13352.09|13232.09|10
1642978980000|2022-01-23 23:03:00|13387.55|13267.55|13409.31|13289.31|13409.31|13289.31|13387.55|13267.55|10
1642978990000|2022-01-23 23:03:10|13411.65|13291.65|13450.77|13330.77|13450.77|13330.77|13411.59|13291.59|10
1642979000000|2022-01-23 23:03:20|13454.58|13334.58|13453.09|13333.09|13456.31|13336.31|13451.32|13331.32|10
1642979010000|2022-01-23 23:03:30|13454.43|13334.43|13457.43|13337.43|13457.85|13337.85|13454.05|13334.05|10
1642979020000|2022-01-23 23:03:40|13458.33|13338.33|13466.18|13346.18|13466.18|13346.18|13455.34|13335.34|10
1642979030000|2022-01-23 23:03:50|13466.75|13346.75|13472.04|13352.04|13472.05|13352.05|13466.75|13346.75|10
1642979040000|2022-01-23 23:04:00|13472.3|13352.3|13473.14|13353.14|13473.77|13353.77|13472.3|13352.3|10
1642979050000|2022-01-23 23:04:10|13473.77|13353.77|13470.63|13350.63|13474.99|13354.99|13470.63|13350.63|10
1642979060000|2022-01-23 23:04:20|13470.19|13350.19|13467.82|13347.82|13470.75|13350.75|13467.82|13347.82|10
1642979070000|2022-01-23 23:04:30|13466.88|13346.88|13466.23|13346.23|13467.57|13347.57|13465.2|13345.2|10
1642979080000|2022-01-23 23:04:40|13467.53|13347.53|13470.94|13350.94|13470.94|13350.94|13467.53|13347.53|10
1642979090000|2022-01-23 23:04:50|13472.16|13352.16|13477.73|13357.73|13477.73|13357.73|13472.16|13352.16|10
1642979100000|2022-01-23 23:05:00|13477.58|13357.58|13475.06|13355.06|13477.58|13357.58|13475.06|13355.06|10
1642979110000|2022-01-23 23:05:10|13474.78|13354.78|13470.94|13350.94|13474.78|13354.78|13470.94|13350.94|10
1642979120000|2022-01-23 23:05:20|13470.8|13350.8|13473.8|13353.8|13474.78|13354.78|13470.8|13350.8|10
1642979130000|2022-01-23 23:05:30|13473.55|13353.55|13491.2|13371.2|13491.2|13371.2|13473.55|13353.55|10
1642979140000|2022-01-23 23:05:40|13491.06|13371.06|13492.32|13372.32|13493|13373|13491.01|13371.01|10
1642979150000|2022-01-23 23:05:50|13491.81|13371.81|13490.49|13370.49|13491.81|13371.81|13489.09|13369.09|10
1642979160000|2022-01-23 23:06:00|13490.24|13370.24|13481.42|13361.42|13490.24|13370.24|13481.35|13361.35|10
1642979170000|2022-01-23 23:06:10|13479.48|13359.48|13476.14|13356.14|13479.48|13359.48|13476.14|13356.14|10
1642979180000|2022-01-23 23:06:20|13476.06|13356.06|13472.05|13352.05|13476.06|13356.06|13472.05|13352.05|10
1642979190000|2022-01-23 23:06:30|13472.23|13352.23|13472.98|13352.98|13473.45|13353.45|13471.15|13351.15|10
1642979200000|2022-01-23 23:06:40|13473.31|13353.31|13473.9|13353.9|13473.9|13353.9|13472.26|13352.26|10
1642979210000|2022-01-23 23:06:50|13474.22|13354.22|13478.85|13358.85|13478.85|13358.85|13474.01|13354.01|10
1642979220000|2022-01-23 23:07:00|13479.24|13359.24|13479.5|13359.5|13480.4|13360.4|13478.83|13358.83|10
1642979230000|2022-01-23 23:07:10|13480.29|13360.29|13475.98|13355.98|13481.99|13361.99|13475.98|13355.98|10
1642979240000|2022-01-23 23:07:20|13475.91|13355.91|13478.24|13358.24|13479.21|13359.21|13475.91|13355.91|10
1642979250000|2022-01-23 23:07:30|13478.98|13358.98|13478.9|13358.9|13480.34|13360.34|13478.9|13358.9|10
1642979260000|2022-01-23 23:07:40|13478.76|13358.76|13482.72|13362.72|13482.72|13362.72|13478.2|13358.2|10
1642979270000|2022-01-23 23:07:50|13482.77|13362.77|13483.65|13363.65|13483.65|13363.65|13482.04|13362.04|10
1642979280000|2022-01-23 23:08:00|13483.03|13363.03|13486.78|13366.78|13486.78|13366.78|13482.78|13362.78|10
1642979290000|2022-01-23 23:08:10|13487.27|13367.27|13494.54|13374.54|13494.54|13374.54|13487.27|13367.27|10
1642979300000|2022-01-23 23:08:20|13494.8|13374.8|13497.48|13377.48|13497.48|13377.48|13494.61|13374.61|10
1642979310000|2022-01-23 23:08:30|13497.23|13377.23|13501.08|13381.08|13501.98|13381.98|13497.23|13377.23|10
1642979320000|2022-01-23 23:08:40|13500.19|13380.19|13507.22|13387.22|13507.22|13387.22|13500.09|13380.09|10
1642979330000|2022-01-23 23:08:50|13508.66|13388.66|13508.87|13388.87|13509.36|13389.36|13508.28|13388.28|10
1642979340000|2022-01-23 23:09:00|13509.92|13389.92|13508.94|13388.94|13511.51|13391.51|13508.94|13388.94|10
1642979350000|2022-01-23 23:09:10|13508.24|13388.24|13508.35|13388.35|13508.71|13388.71|13507.66|13387.66|10
1642979360000|2022-01-23 23:09:20|13507.9|13387.9|13510.19|13390.19|13510.19|13390.19|13507.45|13387.45|10
1642979370000|2022-01-23 23:09:30|13509.99|13389.99|13511.5|13391.5|13511.5|13391.5|13508.99|13388.99|10
1642979380000|2022-01-23 23:09:40|13512.15|13392.15|13511.63|13391.63|13512.15|13392.15|13510.47|13390.47|10
1642979390000|2022-01-23 23:09:50|13512.2|13392.2|13523.14|13403.14|13523.14|13403.14|13512.2|13392.2|10
1642979400000|2022-01-23 23:10:00|13522.87|13402.87|13526.55|13406.55|13527.67|13407.67|13522.66|13402.66|9
1642979410000|2022-01-23 23:10:10|13526.25|13406.25|13525.45|13405.45|13528.61|13408.61|13525.45|13405.45|10
1642979420000|2022-01-23 23:10:20|13525.9|13405.9|13523.72|13403.72|13526.1|13406.1|13523.36|13403.36|10
1642979430000|2022-01-23 23:10:30|13524.48|13404.48|13523.75|13403.75|13524.69|13404.69|13523.75|13403.75|10
1642979440000|2022-01-23 23:10:40|13523.7|13403.7|13525.12|13405.12|13525.12|13405.12|13522.95|13402.95|10
1642979450000|2022-01-23 23:10:50|13527.4|13407.4|13533.19|13413.19|13534|13414|13527.4|13407.4|10
1642979460000|2022-01-23 23:11:00|13533.59|13413.59|13535.39|13415.39|13536.13|13416.13|13533.59|13413.59|10
1642979470000|2022-01-23 23:11:10|13536.28|13416.28|13535.9|13415.9|13536.46|13416.46|13535.9|13415.9|10
1642979480000|2022-01-23 23:11:20|13536.61|13416.61|13547.67|13427.67|13547.67|13427.67|13536.61|13416.61|10
1642979490000|2022-01-23 23:11:30|13549.68|13429.68|13555.59|13435.59|13556.73|13436.73|13549.68|13429.68|10
1642979500000|2022-01-23 23:11:40|13556.32|13436.32|13550.88|13430.88|13556.32|13436.32|13550.88|13430.88|10
1642979510000|2022-01-23 23:11:50|13551.45|13431.45|13576.04|13456.04|13576.04|13456.04|13551.1|13431.1|10
1642979520000|2022-01-23 23:12:00|13578.71|13458.71|13624.69|13504.69|13624.69|13504.69|13578.71|13458.71|10
1642979530000|2022-01-23 23:12:10|13625.21|13505.21|13658.36|13538.36|13658.36|13538.36|13625.21|13505.21|10
1642979540000|2022-01-23 23:12:20|13657.58|13537.58|13673.99|13553.99|13673.99|13553.99|13657.58|13537.58|10
1642979550000|2022-01-23 23:12:30|13676.16|13556.16|13695.35|13575.35|13695.35|13575.35|13676.16|13556.16|10
1642979560000|2022-01-23 23:12:40|13702.97|13582.97|13718.2|13598.2|13718.2|13598.2|13702.97|13582.97|10
1642979570000|2022-01-23 23:12:50|13720.2|13600.2|13726.27|13606.27|13726.54|13606.54|13720.2|13600.2|10
1642979580000|2022-01-23 23:13:00|13729.57|13609.57|13741.84|13621.84|13744|13624|13729.57|13609.57|10
1642979590000|2022-01-23 23:13:10|13744.82|13624.82|13764.15|13644.15|13764.15|13644.15|13744.22|13624.22|10
1642979600000|2022-01-23 23:13:20|13768.11|13648.11|13780.38|13660.38|13781.08|13661.08|13768.11|13648.11|10
1642979610000|2022-01-23 23:13:30|13782.07|13662.07|13782.5|13662.5|13783.94|13663.94|13779.33|13659.33|10
1642979620000|2022-01-23 23:13:40|13787.11|13667.11|13798.35|13678.35|13798.35|13678.35|13787.11|13667.11|10
1642979630000|2022-01-23 23:13:50|13801.05|13681.05|13803.62|13683.62|13806.43|13686.43|13800.2|13680.2|10
1642979640000|2022-01-23 23:14:00|13804.51|13684.51|13810.98|13690.98|13811.7|13691.7|13804.45|13684.45|10
1642979650000|2022-01-23 23:14:10|13812.19|13692.19|13810.38|13690.38|13818.38|13698.38|13810.38|13690.38|10
1642979660000|2022-01-23 23:14:20|13813.55|13693.55|13814.21|13694.21|13814.21|13694.21|13811.55|13691.55|10
1642979670000|2022-01-23 23:14:30|13814.25|13694.25|13810.86|13690.86|13814.25|13694.25|13810.76|13690.76|10
1642979680000|2022-01-23 23:14:40|13809.98|13689.98|13815.06|13695.06|13815.06|13695.06|13809.11|13689.11|10
1642979690000|2022-01-23 23:14:50|13815.44|13695.44|13809.99|13689.99|13815.44|13695.44|13809.99|13689.99|10
1642979700000|2022-01-23 23:15:00|13809.41|13689.41|13798.95|13678.95|13810.01|13690.01|13798.95|13678.95|10
1642979710000|2022-01-23 23:15:10|13798.29|13678.29|13781.66|13661.66|13798.29|13678.29|13781.66|13661.66|10
1642979720000|2022-01-23 23:15:20|13779.01|13659.01|13794.17|13674.17|13794.17|13674.17|13775.08|13655.08|10
1642979730000|2022-01-23 23:15:30|13794.68|13674.68|13789.91|13669.91|13794.96|13674.96|13789.91|13669.91|9
1642979740000|2022-01-23 23:15:40|13790.88|13670.88|13793.41|13673.41|13793.49|13673.49|13790.88|13670.88|10
1642979750000|2022-01-23 23:15:50|13793.69|13673.69|13789.81|13669.81|13793.69|13673.69|13789.81|13669.81|10
1642979760000|2022-01-23 23:16:00|13789.26|13669.26|13785.33|13665.33|13789.26|13669.26|13785.33|13665.33|10
1642979770000|2022-01-23 23:16:10|13785.53|13665.53|13786.5|13666.5|13787.8|13667.8|13785.53|13665.53|10
1642979780000|2022-01-23 23:16:20|13784.83|13664.83|13785.76|13665.76|13785.76|13665.76|13782.94|13662.94|9
1642979790000|2022-01-23 23:16:30|13784.07|13664.07|13763.1|13643.1|13784.26|13664.26|13763.1|13643.1|10
1642979800000|2022-01-23 23:16:40|13762.36|13642.36|13747.49|13627.49|13763.85|13643.85|13747.49|13627.49|10
1642979810000|2022-01-23 23:16:50|13746.73|13626.73|13748.74|13628.74|13749.79|13629.79|13745.12|13625.12|10
1642979820000|2022-01-23 23:17:00|13749.72|13629.72|13751.15|13631.15|13751.76|13631.76|13749.23|13629.23|10
1642979830000|2022-01-23 23:17:10|13751.67|13631.67|13751.29|13631.29|13752.68|13632.68|13751.29|13631.29|10
1642979840000|2022-01-23 23:17:20|13752.24|13632.24|13760.08|13640.08|13760.08|13640.08|13752.24|13632.24|10
1642979850000|2022-01-23 23:17:30|13761.6|13641.6|13768.28|13648.28|13768.5|13648.5|13761.6|13641.6|10
1642979860000|2022-01-23 23:17:40|13768.19|13648.19|13772.49|13652.49|13773.21|13653.21|13767.83|13647.83|9
1642979870000|2022-01-23 23:17:50|13774.09|13654.09|13771.08|13651.08|13774.5|13654.5|13771.08|13651.08|10
1642979880000|2022-01-23 23:18:00|13771.68|13651.68|13771.88|13651.88|13773.02|13653.02|13769.5|13649.5|10
1642979890000|2022-01-23 23:18:10|13772.29|13652.29|13778.81|13658.81|13778.81|13658.81|13772.29|13652.29|9
1642979900000|2022-01-23 23:18:20|13778.92|13658.92|13782.33|13662.33|13782.33|13662.33|13778.92|13658.92|10
1642979910000|2022-01-23 23:18:30|13783.89|13663.89|13794.58|13674.58|13794.58|13674.58|13783.89|13663.89|10
1642979920000|2022-01-23 23:18:40|13795.74|13675.74|13806.32|13686.32|13806.32|13686.32|13795.55|13675.55|10
1642979930000|2022-01-23 23:18:50|13807.34|13687.34|13808.34|13688.34|13809.68|13689.68|13806.48|13686.48|10
1642979940000|2022-01-23 23:19:00|13808.24|13688.24|13805.3|13685.3|13808.95|13688.95|13805.19|13685.19|10
1642979950000|2022-01-23 23:19:10|13805.14|13685.14|13809.07|13689.07|13809.07|13689.07|13804.6|13684.6|9
1642979960000|2022-01-23 23:19:20|13809.19|13689.19|13813.14|13693.14|13813.64|13693.64|13809.19|13689.19|10
1642979970000|2022-01-23 23:19:30|13813.48|13693.48|13810.54|13690.54|13813.48|13693.48|13809.99|13689.99|10
1642979980000|2022-01-23 23:19:40|13811.58|13691.58|13825.7|13705.7|13825.7|13705.7|13811.58|13691.58|10
1642979990000|2022-01-23 23:19:50|13827.1|13707.1|13842.4|13722.4|13842.4|13722.4|13827.1|13707.1|10
1642980000000|2022-01-23 23:20:00|13842.55|13722.55|13846.78|13726.78|13848.97|13728.97|13841.74|13721.74|9
1642980010000|2022-01-23 23:20:10|13845.85|13725.85|13848.72|13728.72|13848.72|13728.72|13845.49|13725.49|10
1642980020000|2022-01-23 23:20:20|13848.61|13728.61|13839.62|13719.62|13848.61|13728.61|13839.62|13719.62|10
1642980030000|2022-01-23 23:20:30|13839.82|13719.82|13827.98|13707.98|13839.82|13719.82|13827.19|13707.19|10
1642980040000|2022-01-23 23:20:40|13827.54|13707.54|13828.54|13708.54|13828.54|13708.54|13825.59|13705.59|10
1642980050000|2022-01-23 23:20:50|13827.99|13707.99|13827.04|13707.04|13829.86|13709.86|13826.25|13706.25|10
1642980060000|2022-01-23 23:21:00|13825.12|13705.12|13827.77|13707.77|13827.77|13707.77|13825.12|13705.12|10
1642980070000|2022-01-23 23:21:10|13827.81|13707.81|13826.62|13706.62|13827.81|13707.81|13826.44|13706.44|10
1642980080000|2022-01-23 23:21:20|13826.82|13706.82|13830.02|13710.02|13830.02|13710.02|13826.82|13706.82|10
1642980090000|2022-01-23 23:21:30|13830.2|13710.2|13832.84|13712.84|13832.84|13712.84|13829.94|13709.94|10
1642980100000|2022-01-23 23:21:40|13834.08|13714.08|13847.52|13727.52|13847.52|13727.52|13834.08|13714.08|10
1642980110000|2022-01-23 23:21:50|13846.69|13726.69|13851.32|13731.32|13852.3|13732.3|13846.69|13726.69|10
1642980120000|2022-01-23 23:22:00|13851.6|13731.6|13851.14|13731.14|13851.6|13731.6|13850.12|13730.12|10
1642980130000|2022-01-23 23:22:10|13850.28|13730.28|13852.81|13732.81|13853.13|13733.13|13850.28|13730.28|10
1642980140000|2022-01-23 23:22:20|13853.54|13733.54|13851.13|13731.13|13854.88|13734.88|13851.13|13731.13|10
1642980150000|2022-01-23 23:22:30|13850.61|13730.61|13846.59|13726.59|13850.61|13730.61|13846.59|13726.59|10
1642980160000|2022-01-23 23:22:40|13846.23|13726.23|13839.12|13719.12|13846.68|13726.68|13839.12|13719.12|10
1642980170000|2022-01-23 23:22:50|13838.33|13718.33|13833.29|13713.29|13838.33|13718.33|13833.29|13713.29|10
1642980180000|2022-01-23 23:23:00|13831.11|13711.11|13832.9|13712.9|13833.47|13713.47|13830.48|13710.48|10
1642980190000|2022-01-23 23:23:10|13833.06|13713.06|13833.79|13713.79|13833.79|13713.79|13832.79|13712.79|9
1642980200000|2022-01-23 23:23:20|13833.34|13713.34|13834.65|13714.65|13834.65|13714.65|13832.98|13712.98|10
1642980210000|2022-01-23 23:23:30|13834.5|13714.5|13836.4|13716.4|13837.2|13717.2|13834.5|13714.5|10
1642980220000|2022-01-23 23:23:40|13836.41|13716.41|13833.74|13713.74|13836.41|13716.41|13832.96|13712.96|10
1642980230000|2022-01-23 23:23:50|13832.95|13712.95|13835.65|13715.65|13835.65|13715.65|13832.39|13712.39|10
1642980240000|2022-01-23 23:24:00|13836.27|13716.27|13838.87|13718.87|13839.2|13719.2|13836.27|13716.27|10
1642980250000|2022-01-23 23:24:10|13838.48|13718.48|13840.86|13720.86|13840.95|13720.95|13838.48|13718.48|10
1642980260000|2022-01-23 23:24:20|13840.15|13720.15|13841.91|13721.91|13842.93|13722.93|13839.52|13719.52|10
1642980270000|2022-01-23 23:24:30|13841.12|13721.12|13840.67|13720.67|13841.46|13721.46|13839.8|13719.8|10
1642980280000|2022-01-23 23:24:40|13840|13720|13835.12|13715.12|13840|13720|13835.12|13715.12|10
1642980290000|2022-01-23 23:24:50|13834.03|13714.03|13828.73|13708.73|13834.03|13714.03|13828.73|13708.73|10
1642980300000|2022-01-23 23:25:00|13828.09|13708.09|13819.67|13699.67|13828.09|13708.09|13819.67|13699.67|10
1642980310000|2022-01-23 23:25:10|13819.93|13699.93|13815.81|13695.81|13819.93|13699.93|13815.24|13695.24|10
1642980320000|2022-01-23 23:25:20|13815.9|13695.9|13819.76|13699.76|13820.01|13700.01|13815.9|13695.9|10
1642980330000|2022-01-23 23:25:30|13819.26|13699.26|13821.2|13701.2|13821.81|13701.81|13819.26|13699.26|10
1642980340000|2022-01-23 23:25:40|13822.02|13702.02|13829.61|13709.61|13829.61|13709.61|13822.02|13702.02|10
1642980350000|2022-01-23 23:25:50|13829.66|13709.66|13833.97|13713.97|13833.97|13713.97|13829.65|13709.65|10
1642980360000|2022-01-23 23:26:00|13834.98|13714.98|13836.14|13716.14|13836.91|13716.91|13834.64|13714.64|10
1642980370000|2022-01-23 23:26:10|13836.25|13716.25|13838.59|13718.59|13838.95|13718.95|13836.25|13716.25|10
1642980380000|2022-01-23 23:26:20|13839.4|13719.4|13844.09|13724.09|13844.09|13724.09|13839.4|13719.4|10
1642980390000|2022-01-23 23:26:30|13844.78|13724.78|13842.8|13722.8|13844.78|13724.78|13842.14|13722.14|10
1642980400000|2022-01-23 23:26:40|13842.14|13722.14|13845.87|13725.87|13845.87|13725.87|13840.94|13720.94|10
1642980410000|2022-01-23 23:26:50|13846.73|13726.73|13862.27|13742.27|13862.27|13742.27|13846.73|13726.73|10
1642980420000|2022-01-23 23:27:00|13862.2|13742.2|13859.25|13739.25|13862.63|13742.63|13859.25|13739.25|9
1642980430000|2022-01-23 23:27:10|13857.42|13737.42|13858.94|13738.94|13859.81|13739.81|13857.42|13737.42|10
1642980440000|2022-01-23 23:27:20|13859.7|13739.7|13854.99|13734.99|13859.7|13739.7|13854.99|13734.99|10
1642980450000|2022-01-23 23:27:30|13854.9|13734.9|13855.01|13735.01|13856.54|13736.54|13854.7|13734.7|10
1642980460000|2022-01-23 23:27:40|13854.82|13734.82|13854.48|13734.48|13855.46|13735.46|13854.05|13734.05|10
1642980470000|2022-01-23 23:27:50|13853.84|13733.84|13856.08|13736.08|13856.08|13736.08|13853.84|13733.84|10
1642980480000|2022-01-23 23:28:00|13857.65|13737.65|13858.65|13738.65|13858.65|13738.65|13857.35|13737.35|10
1642980490000|2022-01-23 23:28:10|13859.05|13739.05|13860.76|13740.76|13860.88|13740.88|13859.05|13739.05|10
1642980500000|2022-01-23 23:28:20|13860.29|13740.29|13845.87|13725.87|13860.29|13740.29|13845.87|13725.87|10
1642980510000|2022-01-23 23:28:30|13844.63|13724.63|13823.58|13703.58|13844.91|13724.91|13823.58|13703.58|10
1642980520000|2022-01-23 23:28:40|13822.76|13702.76|13812.03|13692.03|13823.41|13703.41|13812.03|13692.03|10
1642980530000|2022-01-23 23:28:50|13811.17|13691.17|13805.36|13685.36|13811.46|13691.46|13805.36|13685.36|10
1642980540000|2022-01-23 23:29:00|13805.19|13685.19|13806.8|13686.8|13806.8|13686.8|13805.19|13685.19|10
1642980550000|2022-01-23 23:29:10|13806.34|13686.34|13801.63|13681.63|13806.34|13686.34|13801.62|13681.62|10
1642980560000|2022-01-23 23:29:20|13801.28|13681.28|13794.99|13674.99|13801.29|13681.29|13794.99|13674.99|10
1642980570000|2022-01-23 23:29:30|13793.16|13673.16|13787.66|13667.66|13793.16|13673.16|13787.66|13667.66|10
1642980580000|2022-01-23 23:29:40|13784.96|13664.96|13780.29|13660.29|13784.96|13664.96|13780.29|13660.29|10
1642980590000|2022-01-23 23:29:50|13779.24|13659.24|13779.09|13659.09|13780.67|13660.67|13778.52|13658.52|10
1642980600000|2022-01-23 23:30:00|13779.42|13659.42|13780.21|13660.21|13780.21|13660.21|13778.61|13658.61|10
1642980610000|2022-01-23 23:30:10|13780.46|13660.46|13778.37|13658.37|13780.62|13660.62|13777.19|13657.19|10
1642980620000|2022-01-23 23:30:20|13777.86|13657.86|13761.94|13641.94|13777.86|13657.86|13761.94|13641.94|10
1642980630000|2022-01-23 23:30:30|13760.31|13640.31|13747.02|13627.02|13760.31|13640.31|13746.06|13626.06|10
1642980640000|2022-01-23 23:30:40|13745.04|13625.04|13743.29|13623.29|13745.47|13625.47|13743.01|13623.01|10
1642980650000|2022-01-23 23:30:50|13743.49|13623.49|13740.05|13620.05|13743.49|13623.49|13740|13620|10
1642980660000|2022-01-23 23:31:00|13739.4|13619.4|13735.54|13615.54|13739.4|13619.4|13735.4|13615.4|10
1642980670000|2022-01-23 23:31:10|13735.43|13615.43|13728.52|13608.52|13735.43|13615.43|13728.52|13608.52|10
1642980680000|2022-01-23 23:31:20|13727.73|13607.73|13726.49|13606.49|13727.73|13607.73|13724.67|13604.67|10
1642980690000|2022-01-23 23:31:30|13727.38|13607.38|13728.28|13608.28|13728.43|13608.43|13727.38|13607.38|10
1642980700000|2022-01-23 23:31:40|13728.78|13608.78|13726.46|13606.46|13728.78|13608.78|13726.46|13606.46|10
1642980710000|2022-01-23 23:31:50|13726.73|13606.73|13726.41|13606.41|13726.73|13606.73|13725.25|13605.25|10
1642980720000|2022-01-23 23:32:00|13726.6|13606.6|13724.97|13604.97|13727.87|13607.87|13724.97|13604.97|10
1642980730000|2022-01-23 23:32:10|13724.79|13604.79|13722.39|13602.39|13724.79|13604.79|13722.39|13602.39|10
1642980740000|2022-01-23 23:32:20|13722.38|13602.38|13731.41|13611.41|13731.41|13611.41|13722.38|13602.38|10
1642980750000|2022-01-23 23:32:30|13733.01|13613.01|13734.21|13614.21|13735.72|13615.72|13732.61|13612.61|10
1642980760000|2022-01-23 23:32:40|13734.22|13614.22|13732.09|13612.09|13734.78|13614.78|13731.77|13611.77|10
1642980770000|2022-01-23 23:32:50|13731.81|13611.81|13730.64|13610.64|13732.55|13612.55|13730.64|13610.64|10
1642980780000|2022-01-23 23:33:00|13731.29|13611.29|13729.27|13609.27|13731.29|13611.29|13728.99|13608.99|10
1642980790000|2022-01-23 23:33:10|13728.65|13608.65|13725.35|13605.35|13728.9|13608.9|13725.35|13605.35|10
1642980800000|2022-01-23 23:33:20|13723.87|13603.87|13718.38|13598.38|13723.87|13603.87|13718.38|13598.38|9
1642980810000|2022-01-23 23:33:30|13718.75|13598.75|13719.67|13599.67|13719.67|13599.67|13718.43|13598.43|10
1642980820000|2022-01-23 23:33:40|13720.04|13600.04|13718.44|13598.44|13720.04|13600.04|13718.44|13598.44|10
1642980830000|2022-01-23 23:33:50|13718.65|13598.65|13718.64|13598.64|13720.26|13600.26|13718.46|13598.46|10
1642980840000|2022-01-23 23:34:00|13717.85|13597.85|13711.56|13591.56|13717.85|13597.85|13711.56|13591.56|10
1642980850000|2022-01-23 23:34:10|13710.63|13590.63|13710.99|13590.99|13710.99|13590.99|13709.55|13589.55|10
1642980860000|2022-01-23 23:34:20|13710.16|13590.16|13712.89|13592.89|13713.18|13593.18|13709.75|13589.75|10
1642980870000|2022-01-23 23:34:30|13713.23|13593.23|13717.02|13597.02|13717.02|13597.02|13713.23|13593.23|10
1642980880000|2022-01-23 23:34:40|13716.91|13596.91|13716.64|13596.64|13716.91|13596.91|13715.68|13595.68|10
1642980890000|2022-01-23 23:34:50|13716.61|13596.61|13715.38|13595.38|13717.02|13597.02|13715.38|13595.38|10
1642980900000|2022-01-23 23:35:00|13715.71|13595.71|13718.28|13598.28|13718.28|13598.28|13715.71|13595.71|8
1642980910000|2022-01-23 23:35:10|13718.42|13598.42|13719.58|13599.58|13719.59|13599.59|13718.23|13598.23|10
1642980920000|2022-01-23 23:35:20|13720.5|13600.5|13722.1|13602.1|13722.26|13602.26|13720.36|13600.36|10
1642980930000|2022-01-23 23:35:30|13721.49|13601.49|13721.63|13601.63|13723.21|13603.21|13721.49|13601.49|10
1642980940000|2022-01-23 23:35:40|13722.1|13602.1|13721.37|13601.37|13722.1|13602.1|13720.15|13600.15|10
1642980950000|2022-01-23 23:35:50|13721.43|13601.43|13721.21|13601.21|13722.07|13602.07|13720.82|13600.82|10
1642980960000|2022-01-23 23:36:00|13719.68|13599.68|13715.2|13595.2|13719.68|13599.68|13715.08|13595.08|9
1642980970000|2022-01-23 23:36:10|13715.6|13595.6|13716.86|13596.86|13716.86|13596.86|13715.6|13595.6|10
1642980980000|2022-01-23 23:36:20|13716.41|13596.41|13719.19|13599.19|13719.19|13599.19|13715.84|13595.84|9
1642980990000|2022-01-23 23:36:30|13719|13599|13721.36|13601.36|13721.66|13601.66|13719|13599|10
1642981000000|2022-01-23 23:36:40|13721.38|13601.38|13721.17|13601.17|13721.47|13601.47|13720.88|13600.88|10
1642981010000|2022-01-23 23:36:50|13721.01|13601.01|13719.32|13599.32|13721.57|13601.57|13719.32|13599.32|10
1642981020000|2022-01-23 23:37:00|13719.74|13599.74|13712.59|13592.59|13719.74|13599.74|13711.27|13591.27|10
1642981030000|2022-01-23 23:37:10|13713.08|13593.08|13714.96|13594.96|13715.44|13595.44|13713.07|13593.07|10
1642981040000|2022-01-23 23:37:20|13715.46|13595.46|13715.02|13595.02|13717.32|13597.32|13714.61|13594.61|10
1642981050000|2022-01-23 23:37:30|13714.47|13594.47|13715.45|13595.45|13715.45|13595.45|13714.08|13594.08|10
1642981060000|2022-01-23 23:37:40|13714.95|13594.95|13719.99|13599.99|13719.99|13599.99|13714.95|13594.95|10
1642981070000|2022-01-23 23:37:50|13720.02|13600.02|13724.76|13604.76|13724.76|13604.76|13720.02|13600.02|10
1642981080000|2022-01-23 23:38:00|13724.46|13604.46|13725.74|13605.74|13726.3|13606.3|13724.46|13604.46|10
1642981090000|2022-01-23 23:38:10|13725.32|13605.32|13728.56|13608.56|13728.56|13608.56|13725.32|13605.32|10
1642981100000|2022-01-23 23:38:20|13728.35|13608.35|13738.83|13618.83|13738.83|13618.83|13728.35|13608.35|10
1642981110000|2022-01-23 23:38:30|13742.21|13622.21|13749.65|13629.65|13750.61|13630.61|13742.21|13622.21|10
1642981120000|2022-01-23 23:38:40|13749.04|13629.04|13746.31|13626.31|13749.04|13629.04|13746.31|13626.31|10
1642981130000|2022-01-23 23:38:50|13746.65|13626.65|13745.02|13625.02|13746.81|13626.81|13745.02|13625.02|10
1642981140000|2022-01-23 23:39:00|13744.45|13624.45|13745.08|13625.08|13745.08|13625.08|13743.23|13623.23|10
1642981150000|2022-01-23 23:39:10|13746.64|13626.64|13746.54|13626.54|13747.01|13627.01|13745.89|13625.89|10
1642981160000|2022-01-23 23:39:20|13746.85|13626.85|13752.49|13632.49|13752.49|13632.49|13746.79|13626.79|10
1642981170000|2022-01-23 23:39:30|13752.81|13632.81|13750.41|13630.41|13752.93|13632.93|13750.41|13630.41|10
1642981180000|2022-01-23 23:39:40|13750.03|13630.03|13750.04|13630.04|13750.04|13630.04|13748.8|13628.8|10
1642981190000|2022-01-23 23:39:50|13749.97|13629.97|13751.1|13631.1|13751.56|13631.56|13749.97|13629.97|10
1642981200000|2022-01-23 23:40:00|13750.69|13630.69|13747.6|13627.6|13750.69|13630.69|13746.5|13626.5|10
1642981210000|2022-01-23 23:40:10|13748.47|13628.47|13746.56|13626.56|13748.74|13628.74|13746.56|13626.56|10
1642981220000|2022-01-23 23:40:20|13746.11|13626.11|13745.1|13625.1|13746.11|13626.11|13744.45|13624.45|10
1642981230000|2022-01-23 23:40:30|13745.49|13625.49|13744.68|13624.68|13745.49|13625.49|13744.68|13624.68|10
1642981240000|2022-01-23 23:40:40|13744.1|13624.1|13740.83|13620.83|13744.1|13624.1|13740.39|13620.39|9
1642981250000|2022-01-23 23:40:50|13740.42|13620.42|13736.49|13616.49|13740.68|13620.68|13736.49|13616.49|10
1642981260000|2022-01-23 23:41:00|13735.91|13615.91|13731.63|13611.63|13735.91|13615.91|13731.63|13611.63|10
1642981270000|2022-01-23 23:41:10|13732.01|13612.01|13729.11|13609.11|13732.01|13612.01|13729.11|13609.11|10
1642981280000|2022-01-23 23:41:20|13728.12|13608.12|13722.06|13602.06|13728.12|13608.12|13722.06|13602.06|10
1642981290000|2022-01-23 23:41:30|13721.72|13601.72|13714.95|13594.95|13721.72|13601.72|13714.95|13594.95|10
1642981300000|2022-01-23 23:41:40|13713.68|13593.68|13709.64|13589.64|13713.68|13593.68|13709.46|13589.46|10
1642981310000|2022-01-23 23:41:50|13709.63|13589.63|13707.91|13587.91|13709.63|13589.63|13707.91|13587.91|10
1642981320000|2022-01-23 23:42:00|13703.73|13583.73|13700.5|13580.5|13703.73|13583.73|13699.9|13579.9|10
1642981330000|2022-01-23 23:42:10|13700.43|13580.43|13705.97|13585.97|13705.97|13585.97|13699.94|13579.94|10
1642981340000|2022-01-23 23:42:20|13707.1|13587.1|13713.13|13593.13|13713.13|13593.13|13707.1|13587.1|9
1642981350000|2022-01-23 23:42:30|13713.64|13593.64|13713.45|13593.45|13715.25|13595.25|13713.34|13593.34|10
1642981360000|2022-01-23 23:42:40|13712.95|13592.95|13711.11|13591.11|13714.04|13594.04|13711.11|13591.11|10
1642981370000|2022-01-23 23:42:50|13709.82|13589.82|13708.04|13588.04|13710.06|13590.06|13708.04|13588.04|10
1642981380000|2022-01-23 23:43:00|13706.93|13586.93|13708.07|13588.07|13708.07|13588.07|13706.72|13586.72|10
1642981390000|2022-01-23 23:43:10|13708.45|13588.45|13711.66|13591.66|13711.66|13591.66|13708.45|13588.45|10
1642981400000|2022-01-23 23:43:20|13711.93|13591.93|13715.26|13595.26|13715.72|13595.72|13711.39|13591.39|10
1642981410000|2022-01-23 23:43:30|13715.89|13595.89|13720.89|13600.89|13720.89|13600.89|13715.89|13595.89|10
1642981420000|2022-01-23 23:43:40|13722.53|13602.53|13725.77|13605.77|13726|13606|13722.43|13602.43|10
1642981430000|2022-01-23 23:43:50|13725.64|13605.64|13730.55|13610.55|13730.55|13610.55|13725.62|13605.62|10
1642981440000|2022-01-23 23:44:00|13731.34|13611.34|13734.05|13614.05|13734.05|13614.05|13731.34|13611.34|10
1642981450000|2022-01-23 23:44:10|13733.8|13613.8|13734.97|13614.97|13735.4|13615.4|13733.8|13613.8|10
1642981460000|2022-01-23 23:44:20|13735.31|13615.31|13733.82|13613.82|13735.8|13615.8|13733.77|13613.77|10
1642981470000|2022-01-23 23:44:30|13733.7|13613.7|13735.96|13615.96|13736.24|13616.24|13733.7|13613.7|10
1642981480000|2022-01-23 23:44:40|13736.16|13616.16|13735.53|13615.53|13736.36|13616.36|13735.53|13615.53|9
1642981490000|2022-01-23 23:44:50|13735.21|13615.21|13734.65|13614.65|13735.78|13615.78|13734.54|13614.54|10
1642981500000|2022-01-23 23:45:00|13734.56|13614.56|13732.56|13612.56|13734.56|13614.56|13732.05|13612.05|10
1642981510000|2022-01-23 23:45:10|13733.24|13613.24|13740.44|13620.44|13740.44|13620.44|13733.24|13613.24|10
1642981520000|2022-01-23 23:45:20|13742.68|13622.68|13750.87|13630.87|13750.87|13630.87|13742.68|13622.68|10
1642981530000|2022-01-23 23:45:30|13752.16|13632.16|13768|13648|13768|13648|13752.16|13632.16|10
1642981540000|2022-01-23 23:45:40|13769.41|13649.41|13770.59|13650.59|13771.75|13651.75|13769.41|13649.41|10
1642981550000|2022-01-23 23:45:50|13771.5|13651.5|13768.17|13648.17|13771.51|13651.51|13768.17|13648.17|10
1642981560000|2022-01-23 23:46:00|13767.5|13647.5|13764.3|13644.3|13767.6|13647.6|13764.3|13644.3|10
1642981570000|2022-01-23 23:46:10|13764.48|13644.48|13766.3|13646.3|13766.3|13646.3|13764.48|13644.48|10
1642981580000|2022-01-23 23:46:20|13766.53|13646.53|13766.69|13646.69|13767.59|13647.59|13766.53|13646.53|10
1642981590000|2022-01-23 23:46:30|13765.7|13645.7|13763.87|13643.87|13765.7|13645.7|13763.87|13643.87|10
1642981600000|2022-01-23 23:46:40|13764.59|13644.59|13772|13652|13772|13652|13764.39|13644.39|10
1642981610000|2022-01-23 23:46:50|13772.54|13652.54|13779.67|13659.67|13780.37|13660.37|13772.54|13652.54|10
1642981620000|2022-01-23 23:47:00|13779.66|13659.66|13777.56|13657.56|13780.53|13660.53|13777.42|13657.42|10
1642981630000|2022-01-23 23:47:10|13777.6|13657.6|13776.93|13656.93|13777.6|13657.6|13775.91|13655.91|10
1642981640000|2022-01-23 23:47:20|13777.11|13657.11|13773.29|13653.29|13777.11|13657.11|13773.29|13653.29|10
1642981650000|2022-01-23 23:47:30|13772.77|13652.77|13762.84|13642.84|13772.77|13652.77|13762.84|13642.84|10
1642981660000|2022-01-23 23:47:40|13762.87|13642.87|13772.68|13652.68|13772.68|13652.68|13761.86|13641.86|10
1642981670000|2022-01-23 23:47:50|13774.1|13654.1|13779.69|13659.69|13779.69|13659.69|13774.1|13654.1|10
1642981680000|2022-01-23 23:48:00|13779.27|13659.27|13783.01|13663.01|13783.01|13663.01|13779.08|13659.08|10
1642981690000|2022-01-23 23:48:10|13782.16|13662.16|13776.38|13656.38|13782.16|13662.16|13776.23|13656.23|10
1642981700000|2022-01-23 23:48:20|13776.88|13656.88|13781.31|13661.31|13781.31|13661.31|13776.88|13656.88|10
1642981710000|2022-01-23 23:48:30|13781.47|13661.47|13780.49|13660.49|13781.7|13661.7|13780.49|13660.49|10
1642981720000|2022-01-23 23:48:40|13779.73|13659.73|13780.7|13660.7|13780.71|13660.71|13778.68|13658.68|10
1642981730000|2022-01-23 23:48:50|13781.9|13661.9|13784.35|13664.35|13784.35|13664.35|13781.76|13661.76|10
1642981740000|2022-01-23 23:49:00|13784.8|13664.8|13784.4|13664.4|13785.33|13665.33|13783.41|13663.41|10
1642981750000|2022-01-23 23:49:10|13784.51|13664.51|13783.82|13663.82|13785.12|13665.12|13783.82|13663.82|10
1642981760000|2022-01-23 23:49:20|13783.92|13663.92|13781.22|13661.22|13784.45|13664.45|13781.12|13661.12|9
1642981770000|2022-01-23 23:49:30|13781.02|13661.02|13778.69|13658.69|13781.02|13661.02|13778.36|13658.36|10
1642981780000|2022-01-23 23:49:40|13778.01|13658.01|13776.67|13656.67|13778.12|13658.12|13776.67|13656.67|10
1642981790000|2022-01-23 23:49:50|13777.05|13657.05|13775.81|13655.81|13777.5|13657.5|13775.81|13655.81|9
1642981800000|2022-01-23 23:50:00|13775.71|13655.71|13775.2|13655.2|13775.93|13655.93|13775.18|13655.18|10
1642981810000|2022-01-23 23:50:10|13774.83|13654.83|13773.77|13653.77|13775.13|13655.13|13773.77|13653.77|10
1642981820000|2022-01-23 23:50:20|13773.92|13653.92|13773.08|13653.08|13773.92|13653.92|13773.02|13653.02|10
1642981830000|2022-01-23 23:50:30|13772.99|13652.99|13772.89|13652.89|13773.53|13653.53|13772.75|13652.75|10
1642981840000|2022-01-23 23:50:40|13772.8|13652.8|13773.59|13653.59|13773.59|13653.59|13772.2|13652.2|10
1642981850000|2022-01-23 23:50:50|13774.06|13654.06|13779.71|13659.71|13779.71|13659.71|13774.06|13654.06|10
1642981860000|2022-01-23 23:51:00|13779.7|13659.7|13781.26|13661.26|13781.36|13661.36|13779.7|13659.7|10
1642981870000|2022-01-23 23:51:10|13781.41|13661.41|13781.61|13661.61|13782.3|13662.3|13781.27|13661.27|10
1642981880000|2022-01-23 23:51:20|13781.82|13661.82|13778.8|13658.8|13781.82|13661.82|13778.8|13658.8|10
1642981890000|2022-01-23 23:51:30|13778.32|13658.32|13775.09|13655.09|13778.45|13658.45|13775.09|13655.09|10
1642981900000|2022-01-23 23:51:40|13774.52|13654.52|13771.26|13651.26|13774.52|13654.52|13770.22|13650.22|10
1642981910000|2022-01-23 23:51:50|13771.35|13651.35|13777.68|13657.68|13777.68|13657.68|13771.35|13651.35|10
1642981920000|2022-01-23 23:52:00|13778.82|13658.82|13788.65|13668.65|13788.65|13668.65|13778.82|13658.82|10
1642981930000|2022-01-23 23:52:10|13788.95|13668.95|13788.14|13668.14|13789.14|13669.14|13788.14|13668.14|9
1642981940000|2022-01-23 23:52:20|13788.84|13668.84|13788.36|13668.36|13789.28|13669.28|13788.19|13668.19|10
1642981950000|2022-01-23 23:52:30|13788.47|13668.47|13783.09|13663.09|13788.47|13668.47|13783.09|13663.09|10
1642981960000|2022-01-23 23:52:40|13783.1|13663.1|13781.72|13661.72|13783.15|13663.15|13781.69|13661.69|10
1642981970000|2022-01-23 23:52:50|13782.07|13662.07|13783.56|13663.56|13783.56|13663.56|13781.47|13661.47|10
1642981980000|2022-01-23 23:53:00|13783.86|13663.86|13782.32|13662.32|13783.95|13663.95|13782.32|13662.32|10
1642981990000|2022-01-23 23:53:10|13782.15|13662.15|13782.74|13662.74|13783.18|13663.18|13782.15|13662.15|10
1642982000000|2022-01-23 23:53:20|13782.12|13662.12|13777.59|13657.59|13782.12|13662.12|13777.59|13657.59|10
1642982010000|2022-01-23 23:53:30|13777.18|13657.18|13784.34|13664.34|13784.34|13664.34|13775.68|13655.68|10
1642982020000|2022-01-23 23:53:40|13786.4|13666.4|13774.52|13654.52|13786.4|13666.4|13774.1|13654.1|10
1642982030000|2022-01-23 23:53:50|13773.95|13653.95|13766.51|13646.51|13773.95|13653.95|13766.48|13646.48|10
1642982040000|2022-01-23 23:54:00|13766.32|13646.32|13764.48|13644.48|13766.42|13646.42|13764.33|13644.33|9
1642982050000|2022-01-23 23:54:10|13768.31|13648.31|13772.47|13652.47|13773.79|13653.79|13768.31|13648.31|10
1642982060000|2022-01-23 23:54:20|13773.04|13653.04|13778.4|13658.4|13778.4|13658.4|13772.07|13652.07|10
1642982070000|2022-01-23 23:54:30|13779.1|13659.1|13785.87|13665.87|13785.91|13665.91|13779.1|13659.1|10
1642982080000|2022-01-23 23:54:40|13784.87|13664.87|13784.06|13664.06|13784.87|13664.87|13783.26|13663.26|10
1642982090000|2022-01-23 23:54:50|13783.24|13663.24|13782.04|13662.04|13783.24|13663.24|13781.79|13661.79|10
1642982100000|2022-01-23 23:55:00|13782.46|13662.46|13783.3|13663.3|13784.01|13664.01|13782.16|13662.16|10
1642982110000|2022-01-23 23:55:10|13784.23|13664.23|13784.4|13664.4|13785.11|13665.11|13784.23|13664.23|10
1642982120000|2022-01-23 23:55:20|13785.46|13665.46|13788.2|13668.2|13788.59|13668.59|13785.46|13665.46|10
1642982130000|2022-01-23 23:55:30|13787.87|13667.87|13786.55|13666.55|13788|13668|13786.09|13666.09|10
1642982140000|2022-01-23 23:55:40|13786.97|13666.97|13786.35|13666.35|13788.02|13668.02|13786.05|13666.05|10
1642982150000|2022-01-23 23:55:50|13786.5|13666.5|13782.42|13662.42|13787.12|13667.12|13782.42|13662.42|10
1642982160000|2022-01-23 23:56:00|13782.41|13662.41|13778.61|13658.61|13782.41|13662.41|13778.6|13658.6|10
1642982170000|2022-01-23 23:56:10|13778.62|13658.62|13781.14|13661.14|13781.14|13661.14|13778.4|13658.4|10
1642982180000|2022-01-23 23:56:20|13780.93|13660.93|13780.68|13660.68|13781.72|13661.72|13780.68|13660.68|10
1642982190000|2022-01-23 23:56:30|13780.57|13660.57|13777.32|13657.32|13780.57|13660.57|13776.89|13656.89|10
1642982200000|2022-01-23 23:56:40|13777.31|13657.31|13777.44|13657.44|13777.44|13657.44|13776.57|13656.57|10
1642982210000|2022-01-23 23:56:50|13777.57|13657.57|13778.32|13658.32|13778.34|13658.34|13777.57|13657.57|10
1642982220000|2022-01-23 23:57:00|13778.27|13658.27|13778.62|13658.62|13778.62|13658.62|13777.46|13657.46|10
1642982230000|2022-01-23 23:57:10|13778.78|13658.78|13779.27|13659.27|13779.45|13659.45|13778.78|13658.78|10
1642982240000|2022-01-23 23:57:20|13778.96|13658.96|13779.23|13659.23|13779.89|13659.89|13778.85|13658.85|10
1642982250000|2022-01-23 23:57:30|13779.15|13659.15|13775.98|13655.98|13779.18|13659.18|13775.98|13655.98|10
1642982260000|2022-01-23 23:57:40|13775.42|13655.42|13771.73|13651.73|13775.42|13655.42|13771.73|13651.73|10
1642982270000|2022-01-23 23:57:50|13772.03|13652.03|13770.76|13650.76|13772.03|13652.03|13770.76|13650.76|10
1642982280000|2022-01-23 23:58:00|13770.77|13650.77|13770.7|13650.7|13770.85|13650.85|13770.05|13650.05|10
1642982290000|2022-01-23 23:58:10|13771.33|13651.33|13773.1|13653.1|13773.1|13653.1|13771.31|13651.31|9
1642982300000|2022-01-23 23:58:20|13773.25|13653.25|13775.13|13655.13|13775.13|13655.13|13773.25|13653.25|10
1642982310000|2022-01-23 23:58:30|13775.66|13655.66|13778.7|13658.7|13778.7|13658.7|13775.66|13655.66|10
1642982320000|2022-01-23 23:58:40|13778.83|13658.83|13781.84|13661.84|13781.84|13661.84|13778.83|13658.83|9
1642982330000|2022-01-23 23:58:50|13782.58|13662.58|13788.4|13668.4|13789.14|13669.14|13782.58|13662.58|10
1642982340000|2022-01-23 23:59:00|13788.59|13668.59|13786.58|13666.58|13788.59|13668.59|13786.58|13666.58|10
1642982350000|2022-01-23 23:59:10|13786.38|13666.38|13785.46|13665.46|13786.86|13666.86|13785.46|13665.46|9
1642982360000|2022-01-23 23:59:20|13785.69|13665.69|13783.72|13663.72|13785.69|13665.69|13783.65|13663.65|10
1642982370000|2022-01-23 23:59:30|13783.94|13663.94|13784.69|13664.69|13785.11|13665.11|13783.76|13663.76|10
1642982380000|2022-01-23 23:59:40|13785.73|13665.73|13791.93|13671.93|13791.93|13671.93|13785.73|13665.73|10
1642982390000|2022-01-23 23:59:50|13792.54|13672.54|13793.95|13673.95|13794.02|13674.02|13792.17|13672.17|10
1642982400000|2022-01-24 00:00:00|13794.09|13674.09|13791.98|13671.98|13794.35|13674.35|13791.98|13671.98|10
1642982410000|2022-01-24 00:00:10|13792.59|13672.59|13789.56|13669.56|13792.59|13672.59|13789.56|13669.56|10
1642982420000|2022-01-24 00:00:20|13789.31|13669.31|13788.16|13668.16|13789.89|13669.89|13788.16|13668.16|10
1642982430000|2022-01-24 00:00:30|13787.87|13667.87|13786.91|13666.91|13788.45|13668.45|13786.45|13666.45|10
1642982440000|2022-01-24 00:00:40|13786.21|13666.21|13783.5|13663.5|13786.21|13666.21|13783.5|13663.5|10
1642982450000|2022-01-24 00:00:50|13782.61|13662.61|13775.99|13655.99|13782.61|13662.61|13775.99|13655.99|10
1642982460000|2022-01-24 00:01:00|13775.68|13655.68|13769.59|13649.59|13775.68|13655.68|13769.5|13649.5|10
1642982470000|2022-01-24 00:01:10|13769.45|13649.45|13760.68|13640.68|13769.45|13649.45|13760.68|13640.68|10
1642982480000|2022-01-24 00:01:20|13759.04|13639.04|13756.01|13636.01|13759.04|13639.04|13756.01|13636.01|10
1642982490000|2022-01-24 00:01:30|13755.7|13635.7|13751.24|13631.24|13755.75|13635.75|13751.24|13631.24|9
1642982500000|2022-01-24 00:01:40|13750.44|13630.44|13745.83|13625.83|13750.44|13630.44|13745.83|13625.83|10
1642982510000|2022-01-24 00:01:50|13745.24|13625.24|13738.22|13618.22|13745.24|13625.24|13738.22|13618.22|10
1642982520000|2022-01-24 00:02:00|13738.41|13618.41|13733.14|13613.14|13739.92|13619.92|13733.14|13613.14|10
1642982530000|2022-01-24 00:02:10|13732.61|13612.61|13731.03|13611.03|13732.9|13612.9|13731.03|13611.03|10
1642982540000|2022-01-24 00:02:20|13731.39|13611.39|13729.1|13609.1|13731.39|13611.39|13728.23|13608.23|10
1642982550000|2022-01-24 00:02:30|13729.03|13609.03|13727.89|13607.89|13729.25|13609.25|13727.45|13607.45|10
1642982560000|2022-01-24 00:02:40|13726.24|13606.24|13719.02|13599.02|13726.24|13606.24|13719.02|13599.02|10
1642982570000|2022-01-24 00:02:50|13718.91|13598.91|13716.63|13596.63|13718.91|13598.91|13716.63|13596.63|10
1642982580000|2022-01-24 00:03:00|13716.11|13596.11|13713.83|13593.83|13716.24|13596.24|13713.83|13593.83|10
1642982590000|2022-01-24 00:03:10|13714.02|13594.02|13715.17|13595.17|13715.52|13595.52|13713.96|13593.96|10
1642982600000|2022-01-24 00:03:20|13714.91|13594.91|13712.5|13592.5|13714.91|13594.91|13712.5|13592.5|10
1642982610000|2022-01-24 00:03:30|13711.96|13591.96|13714.67|13594.67|13714.67|13594.67|13711.01|13591.01|10
1642982620000|2022-01-24 00:03:40|13715.33|13595.33|13711.18|13591.18|13716.39|13596.39|13711.18|13591.18|10
1642982630000|2022-01-24 00:03:50|13708.41|13588.41|13707.21|13587.21|13708.41|13588.41|13706.63|13586.63|10
1642982640000|2022-01-24 00:04:00|13707.27|13587.27|13707.38|13587.38|13708.2|13588.2|13705.93|13585.93|10
1642982650000|2022-01-24 00:04:10|13706.93|13586.93|13706.71|13586.71|13706.93|13586.93|13705.14|13585.14|10
1642982660000|2022-01-24 00:04:20|13706.4|13586.4|13705.73|13585.73|13707.46|13587.46|13705.73|13585.73|10
1642982670000|2022-01-24 00:04:30|13705.32|13585.32|13703.07|13583.07|13705.32|13585.32|13702.89|13582.89|10
1642982680000|2022-01-24 00:04:40|13703.09|13583.09|13699.19|13579.19|13703.09|13583.09|13699.19|13579.19|10
1642982690000|2022-01-24 00:04:50|13698.89|13578.89|13701.19|13581.19|13701.19|13581.19|13698.52|13578.52|10
1642982700000|2022-01-24 00:05:00|13701.01|13581.01|13698.57|13578.57|13701.05|13581.05|13698.57|13578.57|10
1642982710000|2022-01-24 00:05:10|13699.41|13579.41|13699.54|13579.54|13699.54|13579.54|13698.13|13578.13|10
1642982720000|2022-01-24 00:05:20|13699.77|13579.77|13695.48|13575.48|13700.13|13580.13|13695.48|13575.48|10
1642982730000|2022-01-24 00:05:30|13694.9|13574.9|13693.08|13573.08|13695.03|13575.03|13692.62|13572.62|10
1642982740000|2022-01-24 00:05:40|13692.76|13572.76|13689.79|13569.79|13692.76|13572.76|13689.77|13569.77|10
1642982750000|2022-01-24 00:05:50|13689.93|13569.93|13687.56|13567.56|13689.93|13569.93|13687.24|13567.24|10
1642982760000|2022-01-24 00:06:00|13686.38|13566.38|13680.28|13560.28|13686.38|13566.38|13680.26|13560.26|10
1642982770000|2022-01-24 00:06:10|13678.94|13558.94|13671.41|13551.41|13678.94|13558.94|13671.41|13551.41|9
1642982780000|2022-01-24 00:06:20|13670.18|13550.18|13660.69|13540.69|13670.18|13550.18|13660.69|13540.69|10
1642982790000|2022-01-24 00:06:30|13659.62|13539.62|13654.32|13534.32|13659.62|13539.62|13653.8|13533.8|10
1642982800000|2022-01-24 00:06:40|13653|13533|13650.02|13530.02|13653.24|13533.24|13649.77|13529.77|9
1642982810000|2022-01-24 00:06:50|13649.83|13529.83|13644.82|13524.82|13649.83|13529.83|13644.82|13524.82|10
1642982820000|2022-01-24 00:07:00|13643.82|13523.82|13644.55|13524.55|13645|13525|13643.27|13523.27|10
1642982830000|2022-01-24 00:07:10|13644.62|13524.62|13641.64|13521.64|13644.62|13524.62|13641.38|13521.38|10
1642982840000|2022-01-24 00:07:20|13641.47|13521.47|13636.11|13516.11|13641.47|13521.47|13636.11|13516.11|10
1642982850000|2022-01-24 00:07:30|13635.97|13515.97|13632.88|13512.88|13635.97|13515.97|13632.67|13512.67|10
1642982860000|2022-01-24 00:07:40|13633.35|13513.35|13635.07|13515.07|13635.07|13515.07|13632.98|13512.98|9
1642982870000|2022-01-24 00:07:50|13636.36|13516.36|13640.4|13520.4|13640.4|13520.4|13636.01|13516.01|10
1642982880000|2022-01-24 00:08:00|13640.64|13520.64|13638.92|13518.92|13640.64|13520.64|13638|13518|10
1642982890000|2022-01-24 00:08:10|13638.94|13518.94|13639.43|13519.43|13639.43|13519.43|13638.29|13518.29|10
1642982900000|2022-01-24 00:08:20|13641.08|13521.08|13643.81|13523.81|13643.99|13523.99|13641.08|13521.08|9
1642982910000|2022-01-24 00:08:30|13643.46|13523.46|13640.62|13520.62|13644.26|13524.26|13640.62|13520.62|9
1642982920000|2022-01-24 00:08:40|13639.86|13519.86|13634.85|13514.85|13639.86|13519.86|13633.51|13513.51|10
1642982930000|2022-01-24 00:08:50|13635|13515|13632.4|13512.4|13635|13515|13632.4|13512.4|10
1642982940000|2022-01-24 00:09:00|13631.78|13511.78|13627.83|13507.83|13631.78|13511.78|13627.5|13507.5|10
1642982950000|2022-01-24 00:09:10|13626.82|13506.82|13627.17|13507.17|13627.17|13507.17|13624.5|13504.5|10
1642982960000|2022-01-24 00:09:20|13627.42|13507.42|13630.3|13510.3|13631.17|13511.17|13627.42|13507.42|10
1642982970000|2022-01-24 00:09:30|13630.59|13510.59|13635.62|13515.62|13635.62|13515.62|13630.54|13510.54|10
1642982980000|2022-01-24 00:09:40|13636.09|13516.09|13640.31|13520.31|13640.5|13520.5|13636.09|13516.09|10
1642982990000|2022-01-24 00:09:50|13639.2|13519.2|13647.48|13527.48|13647.48|13527.48|13639.2|13519.2|10
1642983000000|2022-01-24 00:10:00|13647.67|13527.67|13652.31|13532.31|13652.31|13532.31|13647.17|13527.17|10
1642983010000|2022-01-24 00:10:10|13652.95|13532.95|13649.17|13529.17|13652.95|13532.95|13649.17|13529.17|10
1642983020000|2022-01-24 00:10:20|13648.15|13528.15|13645.19|13525.19|13648.15|13528.15|13644.14|13524.14|10
1642983030000|2022-01-24 00:10:30|13646.05|13526.05|13650.1|13530.1|13650.1|13530.1|13646.05|13526.05|10
1642983040000|2022-01-24 00:10:40|13649.89|13529.89|13645.67|13525.67|13649.89|13529.89|13645.03|13525.03|10
1642983050000|2022-01-24 00:10:50|13645.93|13525.93|13648.66|13528.66|13648.66|13528.66|13645.93|13525.93|10
1642983060000|2022-01-24 00:11:00|13649.3|13529.3|13651.93|13531.93|13651.93|13531.93|13649.07|13529.07|10
1642983070000|2022-01-24 00:11:10|13652.88|13532.88|13652.97|13532.97|13653.03|13533.03|13652.56|13532.56|10
1642983080000|2022-01-24 00:11:20|13652.38|13532.38|13651.05|13531.05|13652.7|13532.7|13650.39|13530.39|10
1642983090000|2022-01-24 00:11:30|13650.96|13530.96|13645.4|13525.4|13650.96|13530.96|13645.4|13525.4|10
1642983100000|2022-01-24 00:11:40|13645.07|13525.07|13634.99|13514.99|13645.07|13525.07|13634.98|13514.98|10
1642983110000|2022-01-24 00:11:50|13634.47|13514.47|13629.08|13509.08|13634.47|13514.47|13629.08|13509.08|10
1642983120000|2022-01-24 00:12:00|13628.76|13508.76|13627.11|13507.11|13629.42|13509.42|13627.11|13507.11|10
1642983130000|2022-01-24 00:12:10|13629.22|13509.22|13634.23|13514.23|13634.23|13514.23|13629.22|13509.22|10
1642983140000|2022-01-24 00:12:20|13634.71|13514.71|13630.97|13510.97|13634.9|13514.9|13630.97|13510.97|10
1642983150000|2022-01-24 00:12:30|13631.41|13511.41|13629.73|13509.73|13631.53|13511.53|13629.68|13509.68|10
1642983160000|2022-01-24 00:12:40|13628.92|13508.92|13626.54|13506.54|13628.94|13508.94|13626.22|13506.22|10
1642983170000|2022-01-24 00:12:50|13626.71|13506.71|13623.2|13503.2|13626.71|13506.71|13623.2|13503.2|10
1642983180000|2022-01-24 00:13:00|13622.15|13502.15|13619.76|13499.76|13622.15|13502.15|13618.73|13498.73|10
1642983190000|2022-01-24 00:13:10|13620.68|13500.68|13621.65|13501.65|13622.18|13502.18|13620.68|13500.68|10
1642983200000|2022-01-24 00:13:20|13621.25|13501.25|13625.48|13505.48|13625.6|13505.6|13621.25|13501.25|10
1642983210000|2022-01-24 00:13:30|13625.22|13505.22|13624.35|13504.35|13625.27|13505.27|13624.24|13504.24|10
1642983220000|2022-01-24 00:13:40|13623.64|13503.64|13622.3|13502.3|13623.78|13503.78|13621.99|13501.99|10
1642983230000|2022-01-24 00:13:50|13622.2|13502.2|13624.15|13504.15|13624.36|13504.36|13622.2|13502.2|10
1642983240000|2022-01-24 00:14:00|13623.75|13503.75|13624.72|13504.72|13624.72|13504.72|13623.75|13503.75|10
1642983250000|2022-01-24 00:14:10|13624.83|13504.83|13632.29|13512.29|13632.29|13512.29|13624.83|13504.83|10
1642983260000|2022-01-24 00:14:20|13633.14|13513.14|13635.95|13515.95|13635.95|13515.95|13632.73|13512.73|10
1642983270000|2022-01-24 00:14:30|13636.86|13516.86|13638.51|13518.51|13638.51|13518.51|13636.86|13516.86|9
1642983280000|2022-01-24 00:14:40|13638.62|13518.62|13641.33|13521.33|13641.33|13521.33|13638.47|13518.47|10
1642983290000|2022-01-24 00:14:50|13641.36|13521.36|13641.91|13521.91|13642.28|13522.28|13639.57|13519.57|9
1642983300000|2022-01-24 00:15:00|13642.08|13522.08|13644|13524|13644.19|13524.19|13642.08|13522.08|10
1642983310000|2022-01-24 00:15:10|13644.55|13524.55|13641.74|13521.74|13644.55|13524.55|13641.74|13521.74|10
1642983320000|2022-01-24 00:15:20|13641.13|13521.13|13637.33|13517.33|13641.13|13521.13|13637.33|13517.33|10
1642983330000|2022-01-24 00:15:30|13637.43|13517.43|13636.29|13516.29|13637.43|13517.43|13635.82|13515.82|9
1642983340000|2022-01-24 00:15:40|13636.69|13516.69|13637.51|13517.51|13638.15|13518.15|13636.5|13516.5|10
1642983350000|2022-01-24 00:15:50|13637.56|13517.56|13639.75|13519.75|13639.75|13519.75|13637.32|13517.32|10
1642983360000|2022-01-24 00:16:00|13640.19|13520.19|13651.35|13531.35|13651.35|13531.35|13640.19|13520.19|10
1642983370000|2022-01-24 00:16:10|13651.6|13531.6|13655.6|13535.6|13655.6|13535.6|13651.6|13531.6|10
1642983380000|2022-01-24 00:16:20|13656.34|13536.34|13659.22|13539.22|13659.22|13539.22|13656.34|13536.34|10
1642983390000|2022-01-24 00:16:30|13659.68|13539.68|13661.12|13541.12|13661.12|13541.12|13659.55|13539.55|10
1642983400000|2022-01-24 00:16:40|13661.74|13541.74|13661.33|13541.33|13662.96|13542.96|13661.25|13541.25|10
1642983410000|2022-01-24 00:16:50|13661.25|13541.25|13654.99|13534.99|13661.25|13541.25|13654.99|13534.99|10
1642983420000|2022-01-24 00:17:00|13654.93|13534.93|13653.47|13533.47|13655.29|13535.29|13653.04|13533.04|9
1642983430000|2022-01-24 00:17:10|13653.26|13533.26|13652.51|13532.51|13653.26|13533.26|13652.28|13532.28|10
1642983440000|2022-01-24 00:17:20|13651.64|13531.64|13649.16|13529.16|13652.82|13532.82|13649.16|13529.16|10
1642983450000|2022-01-24 00:17:30|13649.29|13529.29|13643.96|13523.96|13649.29|13529.29|13643.96|13523.96|10
1642983460000|2022-01-24 00:17:40|13643.32|13523.32|13634.39|13514.39|13643.32|13523.32|13634.39|13514.39|10
1642983470000|2022-01-24 00:17:50|13633.37|13513.37|13628.27|13508.27|13633.37|13513.37|13628.27|13508.27|10
1642983480000|2022-01-24 00:18:00|13628.21|13508.21|13632.15|13512.15|13632.15|13512.15|13628.19|13508.19|10
1642983490000|2022-01-24 00:18:10|13632.36|13512.36|13635.11|13515.11|13635.11|13515.11|13632.36|13512.36|10
1642983500000|2022-01-24 00:18:20|13634.87|13514.87|13631.98|13511.98|13635.4|13515.4|13631.98|13511.98|10
1642983510000|2022-01-24 00:18:30|13632.2|13512.2|13634.26|13514.26|13634.27|13514.27|13632.2|13512.2|10
1642983520000|2022-01-24 00:18:40|13634.21|13514.21|13636.56|13516.56|13636.56|13516.56|13634.21|13514.21|10
1642983530000|2022-01-24 00:18:50|13637.3|13517.3|13633.83|13513.83|13637.5|13517.5|13633.83|13513.83|10
1642983540000|2022-01-24 00:19:00|13633.75|13513.75|13632.58|13512.58|13633.93|13513.93|13632.55|13512.55|9
1642983550000|2022-01-24 00:19:10|13632.67|13512.67|13632.3|13512.3|13632.67|13512.67|13632.3|13512.3|10
1642983560000|2022-01-24 00:19:20|13632.33|13512.33|13629.59|13509.59|13632.33|13512.33|13629.59|13509.59|10
1642983570000|2022-01-24 00:19:30|13628.34|13508.34|13623.97|13503.97|13628.34|13508.34|13623.97|13503.97|10
1642983580000|2022-01-24 00:19:40|13624.18|13504.18|13619.26|13499.26|13624.18|13504.18|13619.26|13499.26|10
1642983590000|2022-01-24 00:19:50|13619.04|13499.04|13615.86|13495.86|13619.04|13499.04|13615.86|13495.86|9
1642983600000|2022-01-24 00:20:00|13615.89|13495.89|13616.57|13496.57|13616.57|13496.57|13615.39|13495.39|10
1642983610000|2022-01-24 00:20:10|13615.93|13495.93|13615.51|13495.51|13615.93|13495.93|13614.75|13494.75|10
1642983620000|2022-01-24 00:20:20|13614.67|13494.67|13614.28|13494.28|13615.09|13495.09|13613.98|13493.98|10
1642983630000|2022-01-24 00:20:30|13613.81|13493.81|13613.63|13493.63|13615.02|13495.02|13613.63|13493.63|10
1642983640000|2022-01-24 00:20:40|13613.17|13493.17|13609.96|13489.96|13613.17|13493.17|13609.65|13489.65|10
1642983650000|2022-01-24 00:20:50|13609.35|13489.35|13609.08|13489.08|13609.92|13489.92|13608.02|13488.02|10
1642983660000|2022-01-24 00:21:00|13607.49|13487.49|13604.41|13484.41|13607.49|13487.49|13602.23|13482.23|10
1642983670000|2022-01-24 00:21:10|13601.56|13481.56|13594.69|13474.69|13601.56|13481.56|13594.69|13474.69|10
1642983680000|2022-01-24 00:21:20|13595.83|13475.83|13590.94|13470.94|13595.92|13475.92|13590.32|13470.32|10
1642983690000|2022-01-24 00:21:30|13590.79|13470.79|13593.22|13473.22|13593.22|13473.22|13590.79|13470.79|10
1642983700000|2022-01-24 00:21:40|13593.05|13473.05|13591.95|13471.95|13593.8|13473.8|13591.9|13471.9|10
1642983710000|2022-01-24 00:21:50|13591.4|13471.4|13584.93|13464.93|13591.4|13471.4|13584.93|13464.93|10
1642983720000|2022-01-24 00:22:00|13584.97|13464.97|13581.95|13461.95|13584.97|13464.97|13581.9|13461.9|9
1642983730000|2022-01-24 00:22:10|13582.13|13462.13|13582.19|13462.19|13582.62|13462.62|13581.66|13461.66|10
1642983740000|2022-01-24 00:22:20|13581.6|13461.6|13576.42|13456.42|13581.78|13461.78|13576.42|13456.42|10
1642983750000|2022-01-24 00:22:30|13576.15|13456.15|13572.56|13452.56|13576.15|13456.15|13572.56|13452.56|10
1642983760000|2022-01-24 00:22:40|13572.5|13452.5|13562.95|13442.95|13572.5|13452.5|13562.95|13442.95|10
1642983770000|2022-01-24 00:22:50|13563.37|13443.37|13559.75|13439.75|13563.37|13443.37|13559.57|13439.57|10
1642983780000|2022-01-24 00:23:00|13559.14|13439.14|13549.04|13429.04|13559.14|13439.14|13549.04|13429.04|10
1642983790000|2022-01-24 00:23:10|13549.21|13429.21|13546.08|13426.08|13549.21|13429.21|13541.86|13421.86|10
1642983800000|2022-01-24 00:23:20|13545.98|13425.98|13548.05|13428.05|13549.25|13429.25|13545.09|13425.09|10
1642983810000|2022-01-24 00:23:30|13549.17|13429.17|13546.49|13426.49|13549.17|13429.17|13545.36|13425.36|9
1642983820000|2022-01-24 00:23:40|13546.25|13426.25|13536.37|13416.37|13546.25|13426.25|13536.37|13416.37|10
1642983830000|2022-01-24 00:23:50|13535.48|13415.48|13534.91|13414.91|13535.66|13415.66|13534.91|13414.91|10
1642983840000|2022-01-24 00:24:00|13535.33|13415.33|13535.2|13415.2|13536.18|13416.18|13535.09|13415.09|10
1642983850000|2022-01-24 00:24:10|13535.33|13415.33|13532.82|13412.82|13535.33|13415.33|13532.82|13412.82|10
1642983860000|2022-01-24 00:24:20|13533.36|13413.36|13533.12|13413.12|13533.67|13413.67|13532.65|13412.65|10
1642983870000|2022-01-24 00:24:30|13533.01|13413.01|13529.14|13409.14|13533.53|13413.53|13528.64|13408.64|10
1642983880000|2022-01-24 00:24:40|13529.48|13409.48|13525.28|13405.28|13529.94|13409.94|13525.21|13405.21|10
1642983890000|2022-01-24 00:24:50|13524.42|13404.42|13523.33|13403.33|13524.42|13404.42|13523.33|13403.33|10
1642983900000|2022-01-24 00:25:00|13523.59|13403.59|13520.6|13400.6|13523.59|13403.59|13520.6|13400.6|10
1642983910000|2022-01-24 00:25:10|13519.82|13399.82|13504.16|13384.16|13519.82|13399.82|13504.16|13384.16|10
1642983920000|2022-01-24 00:25:20|13503.8|13383.8|13501.92|13381.92|13504.34|13384.34|13501.92|13381.92|10
1642983930000|2022-01-24 00:25:30|13502.46|13382.46|13497.72|13377.72|13502.46|13382.46|13497.72|13377.72|10
1642983940000|2022-01-24 00:25:40|13498.68|13378.68|13504.61|13384.61|13504.61|13384.61|13498.07|13378.07|10
1642983950000|2022-01-24 00:25:50|13503.73|13383.73|13504.91|13384.91|13505.98|13385.98|13503.73|13383.73|10
1642983960000|2022-01-24 00:26:00|13504.98|13384.98|13503.44|13383.44|13504.98|13384.98|13502.62|13382.62|10
1642983970000|2022-01-24 00:26:10|13503.28|13383.28|13501.44|13381.44|13503.28|13383.28|13501.39|13381.39|10
1642983980000|2022-01-24 00:26:20|13501.19|13381.19|13499.16|13379.16|13501.19|13381.19|13498.5|13378.5|10
1642983990000|2022-01-24 00:26:30|13499.94|13379.94|13499.53|13379.53|13502.89|13382.89|13499.37|13379.37|10
1642984000000|2022-01-24 00:26:40|13499.6|13379.6|13502.35|13382.35|13502.35|13382.35|13499.6|13379.6|10
1642984010000|2022-01-24 00:26:50|13502.55|13382.55|13502.92|13382.92|13502.92|13382.92|13501.81|13381.81|9
1642984020000|2022-01-24 00:27:00|13503.33|13383.33|13502.6|13382.6|13503.4|13383.4|13502.6|13382.6|10
1642984030000|2022-01-24 00:27:10|13502.44|13382.44|13506.36|13386.36|13506.36|13386.36|13502.44|13382.44|10
1642984040000|2022-01-24 00:27:20|13506.52|13386.52|13513.58|13393.58|13513.67|13393.67|13506.52|13386.52|10
1642984050000|2022-01-24 00:27:30|13514.85|13394.85|13523.68|13403.68|13523.68|13403.68|13514.85|13394.85|10
1642984060000|2022-01-24 00:27:40|13523.84|13403.84|13522.4|13402.4|13523.84|13403.84|13522.4|13402.4|10
1642984070000|2022-01-24 00:27:50|13523.95|13403.95|13524.7|13404.7|13525.12|13405.12|13522.37|13402.37|10
1642984080000|2022-01-24 00:28:00|13524.72|13404.72|13520.27|13400.27|13524.72|13404.72|13520.14|13400.14|10
1642984090000|2022-01-24 00:28:10|13520.74|13400.74|13521.39|13401.39|13521.39|13401.39|13519.4|13399.4|10
1642984100000|2022-01-24 00:28:20|13521.3|13401.3|13520.1|13400.1|13521.4|13401.4|13519.83|13399.83|10
1642984110000|2022-01-24 00:28:30|13520.19|13400.19|13521.19|13401.19|13521.71|13401.71|13519.36|13399.36|10
1642984120000|2022-01-24 00:28:40|13521|13401|13519.53|13399.53|13521.45|13401.45|13519.53|13399.53|10
1642984130000|2022-01-24 00:28:50|13518.27|13398.27|13511.82|13391.82|13518.27|13398.27|13511.43|13391.43|10
1642984140000|2022-01-24 00:29:00|13510.12|13390.12|13509.22|13389.22|13510.12|13390.12|13508.15|13388.15|10
1642984150000|2022-01-24 00:29:10|13508.8|13388.8|13503.54|13383.54|13508.8|13388.8|13503.54|13383.54|10
1642984160000|2022-01-24 00:29:20|13503.28|13383.28|13505.38|13385.38|13505.5|13385.5|13502.94|13382.94|10
1642984170000|2022-01-24 00:29:30|13504.57|13384.57|13500.62|13380.62|13504.57|13384.57|13500.56|13380.56|10
1642984180000|2022-01-24 00:29:40|13500.69|13380.69|13501.32|13381.32|13502.08|13382.08|13500.69|13380.69|10
1642984190000|2022-01-24 00:29:50|13501.43|13381.43|13503.27|13383.27|13503.27|13383.27|13501.32|13381.32|10
1642984200000|2022-01-24 00:30:00|13503.2|13383.2|13502.1|13382.1|13503.53|13383.53|13501.92|13381.92|10
1642984210000|2022-01-24 00:30:10|13502.04|13382.04|13497.74|13377.74|13502.04|13382.04|13496.99|13376.99|10
1642984220000|2022-01-24 00:30:20|13495.78|13375.78|13490.2|13370.2|13495.93|13375.93|13489.77|13369.77|10
1642984230000|2022-01-24 00:30:30|13490.49|13370.49|13479.77|13359.77|13490.49|13370.49|13479.77|13359.77|10
1642984240000|2022-01-24 00:30:40|13478.97|13358.97|13477.84|13357.84|13478.97|13358.97|13476.6|13356.6|10
1642984250000|2022-01-24 00:30:50|13476.43|13356.43|13469.95|13349.95|13476.43|13356.43|13469.95|13349.95|10
1642984260000|2022-01-24 00:31:00|13469.12|13349.12|13461.31|13341.31|13469.12|13349.12|13461.31|13341.31|10
1642984270000|2022-01-24 00:31:10|13460.45|13340.45|13456.79|13336.79|13460.45|13340.45|13456.29|13336.29|10
1642984280000|2022-01-24 00:31:20|13457.52|13337.52|13458.04|13338.04|13458.17|13338.17|13457.52|13337.52|10
1642984290000|2022-01-24 00:31:30|13457.58|13337.58|13463.21|13343.21|13463.23|13343.23|13457.58|13337.58|10
1642984300000|2022-01-24 00:31:40|13463.49|13343.49|13461.83|13341.83|13463.49|13343.49|13460.39|13340.39|10
1642984310000|2022-01-24 00:31:50|13460.95|13340.95|13464.72|13344.72|13464.72|13344.72|13460.95|13340.95|10
1642984320000|2022-01-24 00:32:00|13464.18|13344.18|13466.55|13346.55|13466.55|13346.55|13463.44|13343.44|10
1642984330000|2022-01-24 00:32:10|13466.76|13346.76|13470.41|13350.41|13470.41|13350.41|13466.63|13346.63|10
1642984340000|2022-01-24 00:32:20|13471.58|13351.58|13476.21|13356.21|13476.21|13356.21|13471.58|13351.58|10
1642984350000|2022-01-24 00:32:30|13476.86|13356.86|13481.67|13361.67|13481.67|13361.67|13476.86|13356.86|10
1642984360000|2022-01-24 00:32:40|13481.94|13361.94|13483.22|13363.22|13483.22|13363.22|13481.22|13361.22|9
1642984370000|2022-01-24 00:32:50|13484.04|13364.04|13488.14|13368.14|13488.14|13368.14|13484.04|13364.04|10
1642984380000|2022-01-24 00:33:00|13487.93|13367.93|13485.82|13365.82|13487.93|13367.93|13485.61|13365.61|10
1642984390000|2022-01-24 00:33:10|13485.8|13365.8|13481.7|13361.7|13485.8|13365.8|13481.7|13361.7|10
1642984400000|2022-01-24 00:33:20|13481.75|13361.75|13484.3|13364.3|13484.3|13364.3|13480.72|13360.72|10
1642984410000|2022-01-24 00:33:30|13484.59|13364.59|13483.99|13363.99|13484.69|13364.69|13483.58|13363.58|10
1642984420000|2022-01-24 00:33:40|13485.29|13365.29|13496.77|13376.77|13496.77|13376.77|13485.29|13365.29|10
1642984430000|2022-01-24 00:33:50|13497.34|13377.34|13497.57|13377.57|13499.09|13379.09|13497.34|13377.34|10
1642984440000|2022-01-24 00:34:00|13497.78|13377.78|13497.52|13377.52|13498.23|13378.23|13497.36|13377.36|10
1642984450000|2022-01-24 00:34:10|13498.05|13378.05|13497.99|13377.99|13499.35|13379.35|13497.85|13377.85|10
1642984460000|2022-01-24 00:34:20|13498.52|13378.52|13498.88|13378.88|13498.92|13378.92|13497.98|13377.98|10
1642984470000|2022-01-24 00:34:30|13498.69|13378.69|13497.73|13377.73|13499.03|13379.03|13497.73|13377.73|10
1642984480000|2022-01-24 00:34:40|13497.59|13377.59|13498.85|13378.85|13498.9|13378.9|13497.56|13377.56|10
1642984490000|2022-01-24 00:34:50|13498.64|13378.64|13498.9|13378.9|13499.67|13379.67|13498.4|13378.4|10
1642984500000|2022-01-24 00:35:00|13497.17|13377.17|13492.77|13372.77|13497.17|13377.17|13492.31|13372.31|10
1642984510000|2022-01-24 00:35:10|13491.95|13371.95|13485.92|13365.92|13491.95|13371.95|13485.92|13365.92|10
1642984520000|2022-01-24 00:35:20|13484.7|13364.7|13478.1|13358.1|13484.7|13364.7|13478.1|13358.1|10
1642984530000|2022-01-24 00:35:30|13477.63|13357.63|13472.24|13352.24|13477.63|13357.63|13472.24|13352.24|10
1642984540000|2022-01-24 00:35:40|13472.32|13352.32|13468.19|13348.19|13472.46|13352.46|13468.19|13348.19|9
1642984550000|2022-01-24 00:35:50|13468.57|13348.57|13467.38|13347.38|13468.57|13348.57|13467.1|13347.1|9
1642984560000|2022-01-24 00:36:00|13467.79|13347.79|13472.66|13352.66|13472.66|13352.66|13467.79|13347.79|10
1642984570000|2022-01-24 00:36:10|13472.29|13352.29|13475.26|13355.26|13475.26|13355.26|13472.29|13352.29|10
1642984580000|2022-01-24 00:36:20|13475.22|13355.22|13473.59|13353.59|13475.22|13355.22|13473.56|13353.56|10
1642984590000|2022-01-24 00:36:30|13473.56|13353.56|13471.56|13351.56|13473.56|13353.56|13470.93|13350.93|10
1642984600000|2022-01-24 00:36:40|13471.09|13351.09|13467.44|13347.44|13471.09|13351.09|13467.44|13347.44|10
1642984610000|2022-01-24 00:36:50|13467.33|13347.33|13464.22|13344.22|13467.52|13347.52|13464.22|13344.22|10
1642984620000|2022-01-24 00:37:00|13463.45|13343.45|13461.34|13341.34|13463.5|13343.5|13461.34|13341.34|9
1642984630000|2022-01-24 00:37:10|13461.43|13341.43|13460.94|13340.94|13461.53|13341.53|13460.94|13340.94|10
1642984640000|2022-01-24 00:37:20|13461.27|13341.27|13463.19|13343.19|13463.19|13343.19|13461.27|13341.27|9
1642984650000|2022-01-24 00:37:30|13462.86|13342.86|13466.63|13346.63|13466.63|13346.63|13462.85|13342.85|10
1642984660000|2022-01-24 00:37:40|13466.88|13346.88|13472.06|13352.06|13472.06|13352.06|13466.72|13346.72|10
1642984670000|2022-01-24 00:37:50|13472.53|13352.53|13477.84|13357.84|13477.84|13357.84|13472.53|13352.53|10
1642984680000|2022-01-24 00:38:00|13478.45|13358.45|13482.72|13362.72|13482.72|13362.72|13478.25|13358.25|10
1642984690000|2022-01-24 00:38:10|13482.36|13362.36|13487.28|13367.28|13487.55|13367.55|13482.36|13362.36|10
1642984700000|2022-01-24 00:38:20|13487.59|13367.59|13495.19|13375.19|13495.26|13375.26|13487.59|13367.59|10
1642984710000|2022-01-24 00:38:30|13496.03|13376.03|13497.11|13377.11|13497.64|13377.64|13496.03|13376.03|10
1642984720000|2022-01-24 00:38:40|13497.39|13377.39|13499.87|13379.87|13499.87|13379.87|13497.02|13377.02|10
1642984730000|2022-01-24 00:38:50|13499.33|13379.33|13495.32|13375.32|13499.33|13379.33|13495.32|13375.32|10
1642984740000|2022-01-24 00:39:00|13495.57|13375.57|13491.9|13371.9|13495.57|13375.57|13491.66|13371.66|10
1642984750000|2022-01-24 00:39:10|13492.55|13372.55|13492.44|13372.44|13492.55|13372.55|13488.74|13368.74|10
1642984760000|2022-01-24 00:39:20|13492.98|13372.98|13494.17|13374.17|13494.32|13374.32|13492.98|13372.98|10
1642984770000|2022-01-24 00:39:30|13494.28|13374.28|13496.01|13376.01|13496.2|13376.2|13494.28|13374.28|10
1642984780000|2022-01-24 00:39:40|13495.64|13375.64|13491.05|13371.05|13495.64|13375.64|13491.05|13371.05|10
1642984790000|2022-01-24 00:39:50|13490.89|13370.89|13487.42|13367.42|13490.89|13370.89|13487.42|13367.42|10
1642984800000|2022-01-24 00:40:00|13487.72|13367.72|13489.1|13369.1|13489.1|13369.1|13486.77|13366.77|10
1642984810000|2022-01-24 00:40:10|13489.33|13369.33|13490.14|13370.14|13491.27|13371.27|13489.33|13369.33|10
1642984820000|2022-01-24 00:40:20|13489.95|13369.95|13491.57|13371.57|13491.57|13371.57|13489.88|13369.88|9
1642984830000|2022-01-24 00:40:30|13492.08|13372.08|13491.37|13371.37|13492.52|13372.52|13491.37|13371.37|10
1642984840000|2022-01-24 00:40:40|13491.93|13371.93|13493.41|13373.41|13493.41|13373.41|13490.71|13370.71|10
1642984850000|2022-01-24 00:40:50|13493.42|13373.42|13493.08|13373.08|13494.46|13374.46|13493.08|13373.08|10
1642984860000|2022-01-24 00:41:00|13492.56|13372.56|13491.81|13371.81|13493.36|13373.36|13491.81|13371.81|10
1642984870000|2022-01-24 00:41:10|13491.64|13371.64|13490.04|13370.04|13491.64|13371.64|13489.24|13369.24|10
1642984880000|2022-01-24 00:41:20|13490.25|13370.25|13489.91|13369.91|13490.28|13370.28|13488.85|13368.85|10
1642984890000|2022-01-24 00:41:30|13489.93|13369.93|13489.01|13369.01|13491.03|13371.03|13489.01|13369.01|10
1642984900000|2022-01-24 00:41:40|13488.45|13368.45|13483.88|13363.88|13488.45|13368.45|13483.88|13363.88|10
1642984910000|2022-01-24 00:41:50|13482.57|13362.57|13480.78|13360.78|13482.66|13362.66|13480.34|13360.34|10
1642984920000|2022-01-24 00:42:00|13480.54|13360.54|13483.22|13363.22|13483.22|13363.22|13480.54|13360.54|10
1642984930000|2022-01-24 00:42:10|13483.45|13363.45|13484.53|13364.53|13484.53|13364.53|13482.92|13362.92|10
1642984940000|2022-01-24 00:42:20|13485.58|13365.58|13487.51|13367.51|13487.51|13367.51|13485.58|13365.58|10
1642984950000|2022-01-24 00:42:30|13487.27|13367.27|13489.41|13369.41|13489.41|13369.41|13486.99|13366.99|10
1642984960000|2022-01-24 00:42:40|13489.72|13369.72|13492.37|13372.37|13492.37|13372.37|13489.72|13369.72|10
1642984970000|2022-01-24 00:42:50|13492.11|13372.11|13493.09|13373.09|13493.84|13373.84|13492.11|13372.11|10
1642984980000|2022-01-24 00:43:00|13493.39|13373.39|13492.93|13372.93|13493.39|13373.39|13492.48|13372.48|10
1642984990000|2022-01-24 00:43:10|13492.23|13372.23|13490.66|13370.66|13492.23|13372.23|13490.66|13370.66|9
1642985000000|2022-01-24 00:43:20|13490.31|13370.31|13487.03|13367.03|13490.31|13370.31|13487.03|13367.03|10
1642985010000|2022-01-24 00:43:30|13486.88|13366.88|13483.78|13363.78|13486.88|13366.88|13483.78|13363.78|10
1642985020000|2022-01-24 00:43:40|13483.05|13363.05|13481.84|13361.84|13483.37|13363.37|13481.84|13361.84|10
1642985030000|2022-01-24 00:43:50|13480.92|13360.92|13479.8|13359.8|13480.92|13360.92|13479.41|13359.41|10
1642985040000|2022-01-24 00:44:00|13480.12|13360.12|13477.39|13357.39|13481.16|13361.16|13477.39|13357.39|10
1642985050000|2022-01-24 00:44:10|13477.61|13357.61|13481.57|13361.57|13481.57|13361.57|13477.14|13357.14|10
1642985060000|2022-01-24 00:44:20|13482.09|13362.09|13482.04|13362.04|13482.83|13362.83|13481.79|13361.79|10
1642985070000|2022-01-24 00:44:30|13482.24|13362.24|13478.61|13358.61|13482.24|13362.24|13478.61|13358.61|10
1642985080000|2022-01-24 00:44:40|13477.92|13357.92|13474.81|13354.81|13477.92|13357.92|13474.81|13354.81|10
1642985090000|2022-01-24 00:44:50|13474.77|13354.77|13471.31|13351.31|13474.77|13354.77|13471.31|13351.31|10
1642985100000|2022-01-24 00:45:00|13470.51|13350.51|13469.73|13349.73|13470.66|13350.66|13469.68|13349.68|10
1642985110000|2022-01-24 00:45:10|13469.84|13349.84|13470.56|13350.56|13470.56|13350.56|13468.58|13348.58|9
1642985120000|2022-01-24 00:45:20|13470.22|13350.22|13473.8|13353.8|13474.76|13354.76|13470.22|13350.22|10
1642985130000|2022-01-24 00:45:30|13473.7|13353.7|13476.75|13356.75|13476.75|13356.75|13473.7|13353.7|10
1642985140000|2022-01-24 00:45:40|13477.08|13357.08|13480.23|13360.23|13480.23|13360.23|13476.01|13356.01|10
1642985150000|2022-01-24 00:45:50|13480.5|13360.5|13485.74|13365.74|13485.74|13365.74|13480.5|13360.5|10
1642985160000|2022-01-24 00:46:00|13485.79|13365.79|13485.89|13365.89|13486.47|13366.47|13485.21|13365.21|9
1642985170000|2022-01-24 00:46:10|13485.93|13365.93|13491.22|13371.22|13491.22|13371.22|13485.81|13365.81|10
1642985180000|2022-01-24 00:46:20|13492.18|13372.18|13501.24|13381.24|13501.29|13381.29|13492.18|13372.18|10
1642985190000|2022-01-24 00:46:30|13500.98|13380.98|13499.21|13379.21|13501.44|13381.44|13499.21|13379.21|10
1642985200000|2022-01-24 00:46:40|13499.2|13379.2|13498.89|13378.89|13499.2|13379.2|13497.71|13377.71|10
1642985210000|2022-01-24 00:46:50|13498.9|13378.9|13501.45|13381.45|13501.47|13381.47|13498.9|13378.9|10
1642985220000|2022-01-24 00:47:00|13501.62|13381.62|13506.26|13386.26|13506.26|13386.26|13501.62|13381.62|10
1642985230000|2022-01-24 00:47:10|13506.81|13386.81|13510.12|13390.12|13510.21|13390.21|13506.81|13386.81|10
1642985240000|2022-01-24 00:47:20|13510.48|13390.48|13511.73|13391.73|13512.13|13392.13|13510.48|13390.48|10
1642985250000|2022-01-24 00:47:30|13511.59|13391.59|13510.92|13390.92|13511.9|13391.9|13510.92|13390.92|10
1642985260000|2022-01-24 00:47:40|13511.29|13391.29|13510.33|13390.33|13511.29|13391.29|13509.43|13389.43|10
1642985270000|2022-01-24 00:47:50|13509.86|13389.86|13507.74|13387.74|13509.86|13389.86|13507.74|13387.74|10
1642985280000|2022-01-24 00:48:00|13507.6|13387.6|13506.93|13386.93|13507.6|13387.6|13505.66|13385.66|9
1642985290000|2022-01-24 00:48:10|13507.05|13387.05|13508.18|13388.18|13508.18|13388.18|13507.05|13387.05|10
1642985300000|2022-01-24 00:48:20|13508.96|13388.96|13509.35|13389.35|13509.54|13389.54|13508.56|13388.56|10
1642985310000|2022-01-24 00:48:30|13509.32|13389.32|13508.93|13388.93|13509.61|13389.61|13508.54|13388.54|10
1642985320000|2022-01-24 00:48:40|13508.86|13388.86|13510.23|13390.23|13510.3|13390.3|13508.86|13388.86|9
1642985330000|2022-01-24 00:48:50|13509.85|13389.85|13508.58|13388.58|13509.85|13389.85|13508.08|13388.08|10
1642985340000|2022-01-24 00:49:00|13508.17|13388.17|13507.83|13387.83|13508.74|13388.74|13507.83|13387.83|10
1642985350000|2022-01-24 00:49:10|13507.19|13387.19|13505.09|13385.09|13507.41|13387.41|13505.09|13385.09|10
1642985360000|2022-01-24 00:49:20|13504.68|13384.68|13500.95|13380.95|13504.68|13384.68|13500.95|13380.95|10
1642985370000|2022-01-24 00:49:30|13501.14|13381.14|13500.22|13380.22|13501.18|13381.18|13499.68|13379.68|10
1642985380000|2022-01-24 00:49:40|13500.44|13380.44|13497.94|13377.94|13500.88|13380.88|13497.94|13377.94|10
1642985390000|2022-01-24 00:49:50|13497.76|13377.76|13497.84|13377.84|13498.72|13378.72|13497.34|13377.34|10
1642985400000|2022-01-24 00:50:00|13497.63|13377.63|13502.21|13382.21|13502.21|13382.21|13497.63|13377.63|10
1642985410000|2022-01-24 00:50:10|13502.56|13382.56|13503.59|13383.59|13504.11|13384.11|13502.56|13382.56|10
1642985420000|2022-01-24 00:50:20|13503.75|13383.75|13505.14|13385.14|13505.14|13385.14|13503.75|13383.75|10
1642985430000|2022-01-24 00:50:30|13505.62|13385.62|13508.01|13388.01|13508.01|13388.01|13505.62|13385.62|10
1642985440000|2022-01-24 00:50:40|13508.56|13388.56|13510.87|13390.87|13510.87|13390.87|13508.56|13388.56|10
1642985450000|2022-01-24 00:50:50|13511.11|13391.11|13511.24|13391.24|13511.9|13391.9|13511.11|13391.11|10
1642985460000|2022-01-24 00:51:00|13511.28|13391.28|13512.61|13392.61|13512.61|13392.61|13510.88|13390.88|10
1642985470000|2022-01-24 00:51:10|13512.95|13392.95|13512.71|13392.71|13513.33|13393.33|13512.71|13392.71|10
1642985480000|2022-01-24 00:51:20|13512.67|13392.67|13514.12|13394.12|13514.12|13394.12|13512.63|13392.63|9
1642985490000|2022-01-24 00:51:30|13514.85|13394.85|13516.86|13396.86|13516.95|13396.95|13514.74|13394.74|10
1642985500000|2022-01-24 00:51:40|13517.6|13397.6|13518.38|13398.38|13518.44|13398.44|13517.52|13397.52|10
1642985510000|2022-01-24 00:51:50|13518.64|13398.64|13519.53|13399.53|13519.85|13399.85|13518.59|13398.59|9
1642985520000|2022-01-24 00:52:00|13519.59|13399.59|13517.96|13397.96|13519.67|13399.67|13517.96|13397.96|10
1642985530000|2022-01-24 00:52:10|13517.73|13397.73|13517.04|13397.04|13517.73|13397.73|13517.04|13397.04|10
1642985540000|2022-01-24 00:52:20|13516.93|13396.93|13516.98|13396.98|13517.37|13397.37|13516.7|13396.7|10
1642985550000|2022-01-24 00:52:30|13516.78|13396.78|13515.48|13395.48|13516.78|13396.78|13515.39|13395.39|10
1642985560000|2022-01-24 00:52:40|13515.65|13395.65|13515.18|13395.18|13515.65|13395.65|13514.74|13394.74|10
1642985570000|2022-01-24 00:52:50|13515.86|13395.86|13520.33|13400.33|13520.33|13400.33|13515.7|13395.7|10
1642985580000|2022-01-24 00:53:00|13520.21|13400.21|13523.55|13403.55|13523.55|13403.55|13520.16|13400.16|10
1642985590000|2022-01-24 00:53:10|13523.84|13403.84|13523.13|13403.13|13525.05|13405.05|13523.13|13403.13|10
1642985600000|2022-01-24 00:53:20|13523.93|13403.93|13525.01|13405.01|13525.01|13405.01|13523.93|13403.93|10
1642985610000|2022-01-24 00:53:30|13525.02|13405.02|13525.14|13405.14|13525.37|13405.37|13524.94|13404.94|10
1642985620000|2022-01-24 00:53:40|13525.02|13405.02|13524.72|13404.72|13525.68|13405.68|13524.72|13404.72|10
1642985630000|2022-01-24 00:53:50|13524.53|13404.53|13521.18|13401.18|13524.68|13404.68|13521.18|13401.18|10
1642985640000|2022-01-24 00:54:00|13520.3|13400.3|13519.06|13399.06|13520.37|13400.37|13519.01|13399.01|10
1642985650000|2022-01-24 00:54:10|13518.48|13398.48|13518.14|13398.14|13519.49|13399.49|13517.88|13397.88|10
1642985660000|2022-01-24 00:54:20|13517.87|13397.87|13512.95|13392.95|13517.87|13397.87|13512.95|13392.95|10
1642985670000|2022-01-24 00:54:30|13512.04|13392.04|13509.37|13389.37|13512.09|13392.09|13509.37|13389.37|10
1642985680000|2022-01-24 00:54:40|13508.45|13388.45|13503.87|13383.87|13508.45|13388.45|13503.76|13383.76|10
1642985690000|2022-01-24 00:54:50|13503.88|13383.88|13502.64|13382.64|13503.88|13383.88|13502.64|13382.64|8
1642985700000|2022-01-24 00:55:00|13502.88|13382.88|13504.74|13384.74|13504.74|13384.74|13502.88|13382.88|10
1642985710000|2022-01-24 00:55:10|13505.37|13385.37|13509.32|13389.32|13509.32|13389.32|13505.37|13385.37|10
1642985720000|2022-01-24 00:55:20|13510.24|13390.24|13517.4|13397.4|13517.4|13397.4|13510.24|13390.24|10
1642985730000|2022-01-24 00:55:30|13517.48|13397.48|13518.62|13398.62|13518.79|13398.79|13517.48|13397.48|10
1642985740000|2022-01-24 00:55:40|13518.52|13398.52|13514.9|13394.9|13518.58|13398.58|13514.9|13394.9|10
1642985750000|2022-01-24 00:55:50|13514.6|13394.6|13511.3|13391.3|13514.74|13394.74|13511.15|13391.15|10
1642985760000|2022-01-24 00:56:00|13510.56|13390.56|13508.32|13388.32|13510.56|13390.56|13508.06|13388.06|10
1642985770000|2022-01-24 00:56:10|13508.4|13388.4|13508.23|13388.23|13508.47|13388.47|13507.63|13387.63|10
1642985780000|2022-01-24 00:56:20|13508.9|13388.9|13511.59|13391.59|13511.59|13391.59|13508.9|13388.9|9
1642985790000|2022-01-24 00:56:30|13512.18|13392.18|13514.24|13394.24|13514.24|13394.24|13512.18|13392.18|10
1642985800000|2022-01-24 00:56:40|13514.52|13394.52|13516.97|13396.97|13517.62|13397.62|13513.97|13393.97|10
1642985810000|2022-01-24 00:56:50|13516.87|13396.87|13515.55|13395.55|13516.87|13396.87|13515.43|13395.43|10
1642985820000|2022-01-24 00:57:00|13515.62|13395.62|13519.56|13399.56|13519.56|13399.56|13515.43|13395.43|10
1642985830000|2022-01-24 00:57:10|13519.39|13399.39|13517.59|13397.59|13519.39|13399.39|13517.59|13397.59|10
1642985840000|2022-01-24 00:57:20|13517.65|13397.65|13519.25|13399.25|13519.25|13399.25|13517.62|13397.62|10
1642985850000|2022-01-24 00:57:30|13519.15|13399.15|13517.2|13397.2|13519.15|13399.15|13516.99|13396.99|10
1642985860000|2022-01-24 00:57:40|13517.46|13397.46|13515.95|13395.95|13518.01|13398.01|13515.95|13395.95|10
1642985870000|2022-01-24 00:57:50|13515.85|13395.85|13515.85|13395.85|13516.74|13396.74|13515.85|13395.85|10
1642985880000|2022-01-24 00:58:00|13515.51|13395.51|13512.32|13392.32|13515.63|13395.63|13512.32|13392.32|10
1642985890000|2022-01-24 00:58:10|13511.72|13391.72|13505.93|13385.93|13511.72|13391.72|13505.77|13385.77|10
1642985900000|2022-01-24 00:58:20|13504.83|13384.83|13498.79|13378.79|13504.88|13384.88|13498.79|13378.79|9
1642985910000|2022-01-24 00:58:30|13497.92|13377.92|13494.55|13374.55|13497.92|13377.92|13494.48|13374.48|10
1642985920000|2022-01-24 00:58:40|13494.54|13374.54|13495.35|13375.35|13495.45|13375.45|13494.54|13374.54|10
1642985930000|2022-01-24 00:58:50|13494.73|13374.73|13495.01|13375.01|13495.01|13375.01|13494.13|13374.13|10
1642985940000|2022-01-24 00:59:00|13493.38|13373.38|13494.97|13374.97|13494.97|13374.97|13492.91|13372.91|9
1642985950000|2022-01-24 00:59:10|13495.72|13375.72|13495.53|13375.53|13497.29|13377.29|13495.53|13375.53|10
1642985960000|2022-01-24 00:59:20|13495.23|13375.23|13491.8|13371.8|13495.23|13375.23|13491.8|13371.8|10
1642985970000|2022-01-24 00:59:30|13491.48|13371.48|13487.14|13367.14|13491.48|13371.48|13487.14|13367.14|10
1642985980000|2022-01-24 00:59:40|13487.3|13367.3|13486.12|13366.12|13487.3|13367.3|13486.12|13366.12|10
1642985990000|2022-01-24 00:59:50|13486.15|13366.15|13488.83|13368.83|13488.83|13368.83|13486.15|13366.15|10
1642986000000|2022-01-24 01:00:00|13488.96|13368.96|13486.72|13366.72|13489.08|13369.08|13485.77|13365.77|10
1642986010000|2022-01-24 01:00:10|13487.15|13367.15|13489.37|13369.37|13489.37|13369.37|13486.69|13366.69|10
1642986020000|2022-01-24 01:00:20|13489.54|13369.54|13494.77|13374.77|13494.77|13374.77|13489.16|13369.16|10
1642986030000|2022-01-24 01:00:30|13495.41|13375.41|13499.92|13379.92|13499.92|13379.92|13495.41|13375.41|10
1642986040000|2022-01-24 01:00:40|13499.99|13379.99|13504.81|13384.81|13504.81|13384.81|13499.99|13379.99|10
1642986050000|2022-01-24 01:00:50|13508.43|13388.43|13509.16|13389.16|13509.71|13389.71|13508.43|13388.43|10
1642986060000|2022-01-24 01:01:00|13509.24|13389.24|13510.24|13390.24|13510.24|13390.24|13508.56|13388.56|10
1642986070000|2022-01-24 01:01:10|13510.27|13390.27|13509.48|13389.48|13510.27|13390.27|13508.28|13388.28|10
1642986080000|2022-01-24 01:01:20|13509.69|13389.69|13511.29|13391.29|13511.36|13391.36|13509.69|13389.69|10
1642986090000|2022-01-24 01:01:30|13511.8|13391.8|13512.49|13392.49|13512.49|13392.49|13511.57|13391.57|10
1642986100000|2022-01-24 01:01:40|13512.57|13392.57|13513.23|13393.23|13513.59|13393.59|13512.57|13392.57|10
1642986110000|2022-01-24 01:01:50|13513.51|13393.51|13513.89|13393.89|13513.89|13393.89|13512.41|13392.41|10
1642986120000|2022-01-24 01:02:00|13513.81|13393.81|13512.89|13392.89|13514.01|13394.01|13512.89|13392.89|10
1642986130000|2022-01-24 01:02:10|13512.53|13392.53|13515.29|13395.29|13515.29|13395.29|13512.53|13392.53|10
1642986140000|2022-01-24 01:02:20|13515.2|13395.2|13514.65|13394.65|13516.53|13396.53|13514.65|13394.65|10
1642986150000|2022-01-24 01:02:30|13514.38|13394.38|13511.96|13391.96|13514.65|13394.65|13511.96|13391.96|10
1642986160000|2022-01-24 01:02:40|13511.53|13391.53|13510.41|13390.41|13511.65|13391.65|13509.79|13389.79|9
1642986170000|2022-01-24 01:02:50|13510.27|13390.27|13510.41|13390.41|13510.73|13390.73|13510.06|13390.06|9
1642986180000|2022-01-24 01:03:00|13511.63|13391.63|13513.88|13393.88|13513.88|13393.88|13511.23|13391.23|10
1642986190000|2022-01-24 01:03:10|13513.91|13393.91|13516.77|13396.77|13516.77|13396.77|13513.91|13393.91|10
1642986200000|2022-01-24 01:03:20|13518.23|13398.23|13521.6|13401.6|13521.6|13401.6|13518.23|13398.23|10
1642986210000|2022-01-24 01:03:30|13521.72|13401.72|13522.28|13402.28|13522.8|13402.8|13521.72|13401.72|10
1642986220000|2022-01-24 01:03:40|13521.56|13401.56|13520.31|13400.31|13521.56|13401.56|13520.31|13400.31|10
1642986230000|2022-01-24 01:03:50|13520.41|13400.41|13522.39|13402.39|13522.39|13402.39|13520.26|13400.26|10
1642986240000|2022-01-24 01:04:00|13522.28|13402.28|13522.04|13402.04|13523.29|13403.29|13522.04|13402.04|10
1642986250000|2022-01-24 01:04:10|13521.27|13401.27|13521.87|13401.87|13521.87|13401.87|13520.31|13400.31|10
1642986260000|2022-01-24 01:04:20|13522.37|13402.37|13522.47|13402.47|13522.65|13402.65|13521.91|13401.91|9
1642986270000|2022-01-24 01:04:30|13522.34|13402.34|13523.34|13403.34|13523.34|13403.34|13522.34|13402.34|10
1642986280000|2022-01-24 01:04:40|13523.81|13403.81|13524.89|13404.89|13524.89|13404.89|13523.81|13403.81|10
1642986290000|2022-01-24 01:04:50|13524.83|13404.83|13523.76|13403.76|13524.83|13404.83|13523.76|13403.76|10
1642986300000|2022-01-24 01:05:00|13523.38|13403.38|13523.66|13403.66|13524.05|13404.05|13523.17|13403.17|10
1642986310000|2022-01-24 01:05:10|13523.57|13403.57|13525.43|13405.43|13525.47|13405.47|13523.57|13403.57|10
1642986320000|2022-01-24 01:05:20|13525.89|13405.89|13529.42|13409.42|13529.45|13409.45|13525.85|13405.85|10
1642986330000|2022-01-24 01:05:30|13529.52|13409.52|13541.29|13421.29|13541.29|13421.29|13529.52|13409.52|10
1642986340000|2022-01-24 01:05:40|13542.6|13422.6|13545.31|13425.31|13545.31|13425.31|13542.6|13422.6|10
1642986350000|2022-01-24 01:05:50|13545.59|13425.59|13546.25|13426.25|13547.09|13427.09|13543.24|13423.24|10
1642986360000|2022-01-24 01:06:00|13545.26|13425.26|13542.91|13422.91|13545.26|13425.26|13542.91|13422.91|10
1642986370000|2022-01-24 01:06:10|13542.8|13422.8|13541.43|13421.43|13542.8|13422.8|13541.43|13421.43|10
1642986380000|2022-01-24 01:06:20|13541.13|13421.13|13541.75|13421.75|13541.75|13421.75|13541.06|13421.06|10
1642986390000|2022-01-24 01:06:30|13541.83|13421.83|13539.52|13419.52|13541.83|13421.83|13539.48|13419.48|10
1642986400000|2022-01-24 01:06:40|13539.94|13419.94|13538.22|13418.22|13539.94|13419.94|13538.22|13418.22|10
1642986410000|2022-01-24 01:06:50|13538.07|13418.07|13536.67|13416.67|13538.27|13418.27|13536.67|13416.67|10
1642986420000|2022-01-24 01:07:00|13535.77|13415.77|13535.51|13415.51|13535.77|13415.77|13534.62|13414.62|10
1642986430000|2022-01-24 01:07:10|13535.61|13415.61|13533.36|13413.36|13535.61|13415.61|13533.36|13413.36|10
1642986440000|2022-01-24 01:07:20|13533.5|13413.5|13535.67|13415.67|13535.67|13415.67|13533.5|13413.5|10
1642986450000|2022-01-24 01:07:30|13535.81|13415.81|13536.95|13416.95|13536.95|13416.95|13535.75|13415.75|10
1642986460000|2022-01-24 01:07:40|13537.12|13417.12|13538.25|13418.25|13538.33|13418.33|13537.12|13417.12|10
1642986470000|2022-01-24 01:07:50|13537.56|13417.56|13540.51|13420.51|13540.51|13420.51|13537.56|13417.56|10
1642986480000|2022-01-24 01:08:00|13540.24|13420.24|13540.36|13420.36|13540.36|13420.36|13539.5|13419.5|9
1642986490000|2022-01-24 01:08:10|13540.32|13420.32|13540.31|13420.31|13540.77|13420.77|13539.92|13419.92|9
1642986500000|2022-01-24 01:08:20|13540.07|13420.07|13538.93|13418.93|13540.07|13420.07|13538.81|13418.81|10
1642986510000|2022-01-24 01:08:30|13538.61|13418.61|13538.81|13418.81|13539.51|13419.51|13538.32|13418.32|10
1642986520000|2022-01-24 01:08:40|13538.3|13418.3|13538.73|13418.73|13538.73|13418.73|13537.27|13417.27|10
1642986530000|2022-01-24 01:08:50|13538.92|13418.92|13540.11|13420.11|13540.11|13420.11|13538.81|13418.81|8
1642986540000|2022-01-24 01:09:00|13539.72|13419.72|13540.48|13420.48|13540.48|13420.48|13539.48|13419.48|10
1642986550000|2022-01-24 01:09:10|13540.68|13420.68|13539.19|13419.19|13540.68|13420.68|13539.19|13419.19|10
1642986560000|2022-01-24 01:09:20|13539.16|13419.16|13537.99|13417.99|13539.35|13419.35|13537.85|13417.85|10
1642986570000|2022-01-24 01:09:30|13537.62|13417.62|13536.68|13416.68|13538.22|13418.22|13536.62|13416.62|10
1642986580000|2022-01-24 01:09:40|13536.33|13416.33|13536.37|13416.37|13536.42|13416.42|13535.92|13415.92|10
1642986590000|2022-01-24 01:09:50|13536.52|13416.52|13537.16|13417.16|13537.16|13417.16|13536.22|13416.22|10
1642986600000|2022-01-24 01:10:00|13537.36|13417.36|13537.32|13417.32|13537.42|13417.42|13536.91|13416.91|10
1642986610000|2022-01-24 01:10:10|13538.01|13418.01|13538.36|13418.36|13539.6|13419.6|13538.01|13418.01|10
1642986620000|2022-01-24 01:10:20|13538.46|13418.46|13536.39|13416.39|13538.46|13418.46|13536.08|13416.08|10
1642986630000|2022-01-24 01:10:30|13536.34|13416.34|13532.23|13412.23|13536.34|13416.34|13532.23|13412.23|10
1642986640000|2022-01-24 01:10:40|13531.22|13411.22|13527.6|13407.6|13531.22|13411.22|13527.6|13407.6|10
1642986650000|2022-01-24 01:10:50|13525.8|13405.8|13522.28|13402.28|13525.8|13405.8|13522.28|13402.28|10
1642986660000|2022-01-24 01:11:00|13522.53|13402.53|13521.24|13401.24|13522.53|13402.53|13520.55|13400.55|10
1642986670000|2022-01-24 01:11:10|13521.12|13401.12|13521.64|13401.64|13521.69|13401.69|13520.77|13400.77|10
1642986680000|2022-01-24 01:11:20|13521.66|13401.66|13521.83|13401.83|13522.25|13402.25|13521.52|13401.52|10
1642986690000|2022-01-24 01:11:30|13521.43|13401.43|13523.45|13403.45|13523.59|13403.59|13521.28|13401.28|10
1642986700000|2022-01-24 01:11:40|13524.23|13404.23|13526.91|13406.91|13526.91|13406.91|13524.23|13404.23|10
1642986710000|2022-01-24 01:11:50|13527.57|13407.57|13531.27|13411.27|13531.27|13411.27|13527.57|13407.57|10
1642986720000|2022-01-24 01:12:00|13531.32|13411.32|13533.01|13413.01|13533.04|13413.04|13531.32|13411.32|10
1642986730000|2022-01-24 01:12:10|13533.56|13413.56|13534.47|13414.47|13534.47|13414.47|13533.53|13413.53|10
1642986740000|2022-01-24 01:12:20|13534.66|13414.66|13535.67|13415.67|13535.77|13415.77|13534.15|13414.15|9
1642986750000|2022-01-24 01:12:30|13535.39|13415.39|13534.18|13414.18|13535.62|13415.62|13534.18|13414.18|10
1642986760000|2022-01-24 01:12:40|13533.2|13413.2|13533.24|13413.24|13533.24|13413.24|13530.94|13410.94|10
1642986770000|2022-01-24 01:12:50|13535.79|13415.79|13539.23|13419.23|13542.99|13422.99|13535.79|13415.79|10
1642986780000|2022-01-24 01:13:00|13538.47|13418.47|13533.38|13413.38|13538.62|13418.62|13533.38|13413.38|10
1642986790000|2022-01-24 01:13:10|13533.12|13413.12|13527.61|13407.61|13533.12|13413.12|13527.59|13407.59|10
1642986800000|2022-01-24 01:13:20|13527.14|13407.14|13525.35|13405.35|13527.14|13407.14|13524.39|13404.39|10
1642986810000|2022-01-24 01:13:30|13525.97|13405.97|13528.66|13408.66|13528.66|13408.66|13525.56|13405.56|10
1642986820000|2022-01-24 01:13:40|13528.89|13408.89|13530.26|13410.26|13530.33|13410.33|13528.89|13408.89|9
1642986830000|2022-01-24 01:13:50|13530.34|13410.34|13531.13|13411.13|13531.83|13411.83|13530.34|13410.34|9
1642986840000|2022-01-24 01:14:00|13530.66|13410.66|13532.15|13412.15|13532.15|13412.15|13530.38|13410.38|10
1642986850000|2022-01-24 01:14:10|13532.75|13412.75|13532.55|13412.55|13533.39|13413.39|13532.55|13412.55|10
1642986860000|2022-01-24 01:14:20|13532.94|13412.94|13532.34|13412.34|13533.37|13413.37|13532.33|13412.33|10
1642986870000|2022-01-24 01:14:30|13532.26|13412.26|13533.3|13413.3|13533.41|13413.41|13532|13412|10
1642986880000|2022-01-24 01:14:40|13532.86|13412.86|13531.72|13411.72|13533.2|13413.2|13531.65|13411.65|10
1642986890000|2022-01-24 01:14:50|13531.82|13411.82|13529.08|13409.08|13531.82|13411.82|13528.78|13408.78|10
1642986900000|2022-01-24 01:15:00|13529.14|13409.14|13528.25|13408.25|13529.55|13409.55|13528.25|13408.25|10
1642986910000|2022-01-24 01:15:10|13528.38|13408.38|13529.21|13409.21|13529.21|13409.21|13528.02|13408.02|10
1642986920000|2022-01-24 01:15:20|13529.99|13409.99|13531.49|13411.49|13531.49|13411.49|13529.99|13409.99|9
1642986930000|2022-01-24 01:15:30|13531.85|13411.85|13529.71|13409.71|13531.85|13411.85|13529.39|13409.39|10
1642986940000|2022-01-24 01:15:40|13529.69|13409.69|13531.05|13411.05|13531.23|13411.23|13529.23|13409.23|10
1642986950000|2022-01-24 01:15:50|13531.52|13411.52|13531.41|13411.41|13532.33|13412.33|13531.41|13411.41|10
1642986960000|2022-01-24 01:16:00|13531.07|13411.07|13527.77|13407.77|13531.07|13411.07|13527.77|13407.77|10
1642986970000|2022-01-24 01:16:10|13527.58|13407.58|13527.7|13407.7|13527.93|13407.93|13527.55|13407.55|10
1642986980000|2022-01-24 01:16:20|13527.26|13407.26|13523.21|13403.21|13527.26|13407.26|13523.21|13403.21|10
1642986990000|2022-01-24 01:16:30|13522.58|13402.58|13523.27|13403.27|13524.45|13404.45|13522.58|13402.58|10
1642987000000|2022-01-24 01:16:40|13523.38|13403.38|13523.78|13403.78|13523.78|13403.78|13522.92|13402.92|10
1642987010000|2022-01-24 01:16:50|13523.6|13403.6|13524.03|13404.03|13525.01|13405.01|13523.6|13403.6|10
1642987020000|2022-01-24 01:17:00|13523.76|13403.76|13526.4|13406.4|13526.4|13406.4|13523.76|13403.76|10
1642987030000|2022-01-24 01:17:10|13526.42|13406.42|13526.25|13406.25|13526.42|13406.42|13525.48|13405.48|10
1642987040000|2022-01-24 01:17:20|13526.49|13406.49|13524.99|13404.99|13526.81|13406.81|13524.99|13404.99|10
1642987050000|2022-01-24 01:17:30|13524.44|13404.44|13524.2|13404.2|13524.46|13404.46|13523.17|13403.17|10
1642987060000|2022-01-24 01:17:40|13524.08|13404.08|13527.52|13407.52|13527.61|13407.61|13524.08|13404.08|10
1642987070000|2022-01-24 01:17:50|13528.21|13408.21|13531.33|13411.33|13531.33|13411.33|13528.21|13408.21|10
1642987080000|2022-01-24 01:18:00|13530.87|13410.87|13532.77|13412.77|13532.77|13412.77|13530.87|13410.87|10
1642987090000|2022-01-24 01:18:10|13534.43|13414.43|13539.48|13419.48|13539.48|13419.48|13534.43|13414.43|10
1642987100000|2022-01-24 01:18:20|13539.7|13419.7|13542.73|13422.73|13542.73|13422.73|13539.7|13419.7|10
1642987110000|2022-01-24 01:18:30|13543.19|13423.19|13550.12|13430.12|13550.12|13430.12|13543.19|13423.19|10
1642987120000|2022-01-24 01:18:40|13550.79|13430.79|13554.57|13434.57|13554.57|13434.57|13550.79|13430.79|10
1642987130000|2022-01-24 01:18:50|13554.87|13434.87|13560.74|13440.74|13560.99|13440.99|13554.87|13434.87|10
1642987140000|2022-01-24 01:19:00|13560.7|13440.7|13561.68|13441.68|13561.68|13441.68|13559.67|13439.67|9
1642987150000|2022-01-24 01:19:10|13562.31|13442.31|13565.56|13445.56|13565.63|13445.63|13562.31|13442.31|10
1642987160000|2022-01-24 01:19:20|13565.31|13445.31|13564.49|13444.49|13566.26|13446.26|13564.27|13444.27|10
1642987170000|2022-01-24 01:19:30|13564.96|13444.96|13565.17|13445.17|13565.17|13445.17|13564.6|13444.6|10
1642987180000|2022-01-24 01:19:40|13565.66|13445.66|13564.6|13444.6|13565.75|13445.75|13562.63|13442.63|9
1642987190000|2022-01-24 01:19:50|13563.98|13443.98|13560.12|13440.12|13563.98|13443.98|13560.12|13440.12|10
1642987200000|2022-01-24 01:20:00|13560.46|13440.46|13558.45|13438.45|13560.87|13440.87|13558.45|13438.45|10
1642987210000|2022-01-24 01:20:10|13556.91|13436.91|13553.88|13433.88|13556.91|13436.91|13553.88|13433.88|10
1642987220000|2022-01-24 01:20:20|13552.82|13432.82|13553.16|13433.16|13553.87|13433.87|13552.24|13432.24|10
1642987230000|2022-01-24 01:20:30|13553.12|13433.12|13551.93|13431.93|13553.12|13433.12|13551.92|13431.92|8
1642987240000|2022-01-24 01:20:40|13551.62|13431.62|13553.37|13433.37|13553.37|13433.37|13551.62|13431.62|9
1642987250000|2022-01-24 01:20:50|13553.11|13433.11|13550.33|13430.33|13553.11|13433.11|13550.25|13430.25|10
1642987260000|2022-01-24 01:21:00|13550.35|13430.35|13547.7|13427.7|13550.35|13430.35|13547.7|13427.7|10
1642987270000|2022-01-24 01:21:10|13546.99|13426.99|13545.62|13425.62|13547.02|13427.02|13545.62|13425.62|9
1642987280000|2022-01-24 01:21:20|13545.75|13425.75|13543.75|13423.75|13545.75|13425.75|13543.4|13423.4|10
1642987290000|2022-01-24 01:21:30|13543.76|13423.76|13541.11|13421.11|13543.86|13423.86|13541.11|13421.11|10
1642987300000|2022-01-24 01:21:40|13540.79|13420.79|13539.45|13419.45|13540.79|13420.79|13539.44|13419.44|10
1642987310000|2022-01-24 01:21:50|13539.44|13419.44|13540.09|13420.09|13540.25|13420.25|13539.4|13419.4|9
1642987320000|2022-01-24 01:22:00|13540.35|13420.35|13542.13|13422.13|13542.3|13422.3|13540.35|13420.35|10
1642987330000|2022-01-24 01:22:10|13541.18|13421.18|13536.29|13416.29|13541.18|13421.18|13536.29|13416.29|10
1642987340000|2022-01-24 01:22:20|13535.61|13415.61|13527.96|13407.96|13535.61|13415.61|13527.96|13407.96|10
1642987350000|2022-01-24 01:22:30|13526.72|13406.72|13523.44|13403.44|13526.72|13406.72|13523.44|13403.44|10
1642987360000|2022-01-24 01:22:40|13523.65|13403.65|13525.06|13405.06|13525.44|13405.44|13523.65|13403.65|10
1642987370000|2022-01-24 01:22:50|13525|13405|13525.39|13405.39|13525.39|13405.39|13524.13|13404.13|10
1642987380000|2022-01-24 01:23:00|13525.65|13405.65|13526.54|13406.54|13526.54|13406.54|13525.56|13405.56|10
1642987390000|2022-01-24 01:23:10|13526.88|13406.88|13528.26|13408.26|13528.26|13408.26|13526.88|13406.88|10
1642987400000|2022-01-24 01:23:20|13527.88|13407.88|13527.57|13407.57|13528.48|13408.48|13527.57|13407.57|9
1642987410000|2022-01-24 01:23:30|13526.97|13406.97|13525.89|13405.89|13526.97|13406.97|13525.89|13405.89|10
1642987420000|2022-01-24 01:23:40|13525.85|13405.85|13523.28|13403.28|13525.85|13405.85|13523.28|13403.28|10
1642987430000|2022-01-24 01:23:50|13522.92|13402.92|13522.26|13402.26|13522.92|13402.92|13521.23|13401.23|10
1642987440000|2022-01-24 01:24:00|13522.46|13402.46|13522.37|13402.37|13522.46|13402.46|13521.97|13401.97|10
1642987450000|2022-01-24 01:24:10|13522.35|13402.35|13520.03|13400.03|13522.35|13402.35|13520.01|13400.01|10
1642987460000|2022-01-24 01:24:20|13520.15|13400.15|13522.87|13402.87|13523|13403|13519.9|13399.9|9
1642987470000|2022-01-24 01:24:30|13522.58|13402.58|13517.06|13397.06|13522.58|13402.58|13517.06|13397.06|10
1642987480000|2022-01-24 01:24:40|13517.36|13397.36|13519.14|13399.14|13519.14|13399.14|13516.93|13396.93|10
1642987490000|2022-01-24 01:24:50|13519.03|13399.03|13520.92|13400.92|13520.92|13400.92|13517.53|13397.53|9
1642987500000|2022-01-24 01:25:00|13520.7|13400.7|13522.09|13402.09|13522.18|13402.18|13520.7|13400.7|10
1642987510000|2022-01-24 01:25:10|13522.33|13402.33|13526.53|13406.53|13526.95|13406.95|13522.29|13402.29|10
1642987520000|2022-01-24 01:25:20|13527.09|13407.09|13531.24|13411.24|13531.24|13411.24|13527.09|13407.09|10
1642987530000|2022-01-24 01:25:30|13531.32|13411.32|13534.05|13414.05|13534.05|13414.05|13531.22|13411.22|10
1642987540000|2022-01-24 01:25:40|13534.08|13414.08|13536.1|13416.1|13536.36|13416.36|13534.08|13414.08|10
1642987550000|2022-01-24 01:25:50|13536.38|13416.38|13537.04|13417.04|13537.6|13417.6|13536.35|13416.35|10
1642987560000|2022-01-24 01:26:00|13536.94|13416.94|13535.66|13415.66|13537.14|13417.14|13535.66|13415.66|10
1642987570000|2022-01-24 01:26:10|13535.24|13415.24|13530.74|13410.74|13535.24|13415.24|13530.74|13410.74|10
1642987580000|2022-01-24 01:26:20|13530.01|13410.01|13524.01|13404.01|13530.01|13410.01|13524.01|13404.01|10
1642987590000|2022-01-24 01:26:30|13523.75|13403.75|13511.93|13391.93|13523.75|13403.75|13511.93|13391.93|10
1642987600000|2022-01-24 01:26:40|13508.06|13388.06|13499.12|13379.12|13508.06|13388.06|13499.12|13379.12|10
1642987610000|2022-01-24 01:26:50|13499.83|13379.83|13493.83|13373.83|13499.83|13379.83|13493.83|13373.83|10
1642987620000|2022-01-24 01:27:00|13493.47|13373.47|13490.17|13370.17|13493.47|13373.47|13489.8|13369.8|10
1642987630000|2022-01-24 01:27:10|13489.49|13369.49|13481.26|13361.26|13489.49|13369.49|13481.26|13361.26|10
1642987640000|2022-01-24 01:27:20|13482.41|13362.41|13482.24|13362.24|13482.41|13362.41|13481.2|13361.2|10
1642987650000|2022-01-24 01:27:30|13482.66|13362.66|13482.8|13362.8|13483.72|13363.72|13482.34|13362.34|9
1642987660000|2022-01-24 01:27:40|13482.78|13362.78|13483.89|13363.89|13483.89|13363.89|13482.46|13362.46|10
1642987670000|2022-01-24 01:27:50|13484.31|13364.31|13489.72|13369.72|13489.72|13369.72|13484.31|13364.31|10
1642987680000|2022-01-24 01:28:00|13489.54|13369.54|13489.76|13369.76|13490.31|13370.31|13489.22|13369.22|10
1642987690000|2022-01-24 01:28:10|13490.03|13370.03|13487.74|13367.74|13490.03|13370.03|13487.74|13367.74|10
1642987700000|2022-01-24 01:28:20|13487.64|13367.64|13486.77|13366.77|13488.12|13368.12|13486.77|13366.77|10
1642987710000|2022-01-24 01:28:30|13487.15|13367.15|13483.38|13363.38|13487.15|13367.15|13483.38|13363.38|10
1642987720000|2022-01-24 01:28:40|13483.68|13363.68|13482.07|13362.07|13483.79|13363.79|13481.47|13361.47|10
1642987730000|2022-01-24 01:28:50|13482.06|13362.06|13478.92|13358.92|13482.06|13362.06|13478.92|13358.92|10
1642987740000|2022-01-24 01:29:00|13478.45|13358.45|13475.46|13355.46|13478.57|13358.57|13475.33|13355.33|10
1642987750000|2022-01-24 01:29:10|13475.36|13355.36|13475.12|13355.12|13476.16|13356.16|13474.89|13354.89|10
1642987760000|2022-01-24 01:29:20|13474.29|13354.29|13472.67|13352.67|13474.29|13354.29|13472.55|13352.55|10
1642987770000|2022-01-24 01:29:30|13472.49|13352.49|13473.41|13353.41|13473.41|13353.41|13472.37|13352.37|10
1642987780000|2022-01-24 01:29:40|13473.15|13353.15|13472.44|13352.44|13473.31|13353.31|13472.44|13352.44|10
1642987790000|2022-01-24 01:29:50|13472.46|13352.46|13475.07|13355.07|13475.07|13355.07|13472.17|13352.17|10
1642987800000|2022-01-24 01:30:00|13475.5|13355.5|13471.58|13351.58|13475.68|13355.68|13471.58|13351.58|10
1642987810000|2022-01-24 01:30:10|13470.1|13350.1|13467.26|13347.26|13470.1|13350.1|13466.63|13346.63|10
1642987820000|2022-01-24 01:30:20|13466.67|13346.67|13462.49|13342.49|13466.67|13346.67|13462.49|13342.49|10
1642987830000|2022-01-24 01:30:30|13462.17|13342.17|13455.95|13335.95|13462.17|13342.17|13455.95|13335.95|10
1642987840000|2022-01-24 01:30:40|13455.06|13335.06|13445.9|13325.9|13455.06|13335.06|13445.9|13325.9|10
1642987850000|2022-01-24 01:30:50|13441.12|13321.12|13426.28|13306.28|13441.12|13321.12|13426.28|13306.28|10
1642987860000|2022-01-24 01:31:00|13425.85|13305.85|13415.86|13295.86|13425.85|13305.85|13415.45|13295.45|10
1642987870000|2022-01-24 01:31:10|13415.17|13295.17|13414.15|13294.15|13415.17|13295.17|13413.51|13293.51|10
1642987880000|2022-01-24 01:31:20|13414.89|13294.89|13419.47|13299.47|13419.47|13299.47|13414.89|13294.89|10
1642987890000|2022-01-24 01:31:30|13419.52|13299.52|13423.41|13303.41|13424.03|13304.03|13419.22|13299.22|10
1642987900000|2022-01-24 01:31:40|13423.87|13303.87|13426.69|13306.69|13426.69|13306.69|13423.87|13303.87|9
1642987910000|2022-01-24 01:31:50|13427.04|13307.04|13424.4|13304.4|13427.04|13307.04|13424.15|13304.15|10
1642987920000|2022-01-24 01:32:00|13424.24|13304.24|13421.17|13301.17|13424.24|13304.24|13420.74|13300.74|10
1642987930000|2022-01-24 01:32:10|13420.99|13300.99|13419.68|13299.68|13420.99|13300.99|13419.68|13299.68|10
1642987940000|2022-01-24 01:32:20|13419.14|13299.14|13420.72|13300.72|13420.72|13300.72|13418.52|13298.52|10
1642987950000|2022-01-24 01:32:30|13421.37|13301.37|13427.67|13307.67|13428.33|13308.33|13421.35|13301.35|9
1642987960000|2022-01-24 01:32:40|13428.46|13308.46|13430.9|13310.9|13430.9|13310.9|13428.36|13308.36|10
1642987970000|2022-01-24 01:32:50|13431.26|13311.26|13435.19|13315.19|13435.19|13315.19|13431.26|13311.26|10
1642987980000|2022-01-24 01:33:00|13435.72|13315.72|13437.35|13317.35|13437.35|13317.35|13435.72|13315.72|10
1642987990000|2022-01-24 01:33:10|13437.73|13317.73|13435.96|13315.96|13437.73|13317.73|13435.96|13315.96|10
1642988000000|2022-01-24 01:33:20|13435.81|13315.81|13434.87|13314.87|13435.81|13315.81|13434.87|13314.87|9
1642988010000|2022-01-24 01:33:30|13434.99|13314.99|13436.95|13316.95|13437.19|13317.19|13434.99|13314.99|10
1642988020000|2022-01-24 01:33:40|13437.41|13317.41|13436.26|13316.26|13437.41|13317.41|13436.22|13316.22|10
1642988030000|2022-01-24 01:33:50|13435.84|13315.84|13437.35|13317.35|13437.47|13317.47|13435.35|13315.35|10
1642988040000|2022-01-24 01:34:00|13437.29|13317.29|13435.48|13315.48|13437.29|13317.29|13435.22|13315.22|9
1642988050000|2022-01-24 01:34:10|13435.08|13315.08|13437.54|13317.54|13437.54|13317.54|13435.08|13315.08|10
1642988060000|2022-01-24 01:34:20|13438.31|13318.31|13438.69|13318.69|13439.06|13319.06|13438.31|13318.31|10
1642988070000|2022-01-24 01:34:30|13438.63|13318.63|13442.09|13322.09|13442.09|13322.09|13438.63|13318.63|9
1642988080000|2022-01-24 01:34:40|13442.62|13322.62|13444.2|13324.2|13444.24|13324.24|13442.62|13322.62|10
1642988090000|2022-01-24 01:34:50|13444.39|13324.39|13445.4|13325.4|13445.4|13325.4|13444.39|13324.39|10
1642988100000|2022-01-24 01:35:00|13445.57|13325.57|13445.12|13325.12|13445.92|13325.92|13445|13325|10
1642988110000|2022-01-24 01:35:10|13445.26|13325.26|13445.17|13325.17|13445.26|13325.26|13443.67|13323.67|10
1642988120000|2022-01-24 01:35:20|13445.14|13325.14|13446.18|13326.18|13446.18|13326.18|13445.14|13325.14|10
1642988130000|2022-01-24 01:35:30|13446.37|13326.37|13448.29|13328.29|13448.29|13328.29|13446.37|13326.37|9
1642988140000|2022-01-24 01:35:40|13448.59|13328.59|13448.93|13328.93|13449.37|13329.37|13448.59|13328.59|10
1642988150000|2022-01-24 01:35:50|13448.71|13328.71|13449.52|13329.52|13449.8|13329.8|13448.65|13328.65|10
1642988160000|2022-01-24 01:36:00|13449.28|13329.28|13446.45|13326.45|13449.28|13329.28|13446.25|13326.25|10
1642988170000|2022-01-24 01:36:10|13446.14|13326.14|13445.5|13325.5|13446.14|13326.14|13445.39|13325.39|8
1642988180000|2022-01-24 01:36:20|13445.94|13325.94|13445.26|13325.26|13446.36|13326.36|13445.11|13325.11|10
1642988190000|2022-01-24 01:36:30|13444.43|13324.43|13443.9|13323.9|13444.43|13324.43|13443.81|13323.81|10
1642988200000|2022-01-24 01:36:40|13443.41|13323.41|13443.47|13323.47|13444.12|13324.12|13443.41|13323.41|10
1642988210000|2022-01-24 01:36:50|13443.66|13323.66|13444.12|13324.12|13444.58|13324.58|13443.36|13323.36|10
1642988220000|2022-01-24 01:37:00|13443.06|13323.06|13440.45|13320.45|13443.24|13323.24|13440.45|13320.45|10
1642988230000|2022-01-24 01:37:10|13440.07|13320.07|13435.43|13315.43|13440.43|13320.43|13435.43|13315.43|10
1642988240000|2022-01-24 01:37:20|13435.28|13315.28|13429.01|13309.01|13435.28|13315.28|13429.01|13309.01|10
1642988250000|2022-01-24 01:37:30|13428.02|13308.02|13426.56|13306.56|13428.02|13308.02|13425.66|13305.66|10
1642988260000|2022-01-24 01:37:40|13426.49|13306.49|13426.92|13306.92|13426.92|13306.92|13425.49|13305.49|10
1642988270000|2022-01-24 01:37:50|13426.89|13306.89|13431.08|13311.08|13431.11|13311.11|13426.89|13306.89|10
1642988280000|2022-01-24 01:38:00|13431.56|13311.56|13431.09|13311.09|13431.85|13311.85|13431.02|13311.02|9
1642988290000|2022-01-24 01:38:10|13430.35|13310.35|13425.01|13305.01|13430.35|13310.35|13424.91|13304.91|10
1642988300000|2022-01-24 01:38:20|13424.66|13304.66|13424.45|13304.45|13424.89|13304.89|13423.87|13303.87|10
1642988310000|2022-01-24 01:38:30|13424.87|13304.87|13425.1|13305.1|13425.77|13305.77|13424.87|13304.87|10
1642988320000|2022-01-24 01:38:40|13425.06|13305.06|13427.62|13307.62|13427.62|13307.62|13424.77|13304.77|10
1642988330000|2022-01-24 01:38:50|13428|13308|13427.92|13307.92|13428|13308|13427.37|13307.37|8
1642988340000|2022-01-24 01:39:00|13427.8|13307.8|13427.4|13307.4|13428.09|13308.09|13427.36|13307.36|10
1642988350000|2022-01-24 01:39:10|13427.22|13307.22|13424.81|13304.81|13427.22|13307.22|13424.81|13304.81|9
1642988360000|2022-01-24 01:39:20|13424.88|13304.88|13423.61|13303.61|13424.88|13304.88|13423.61|13303.61|10
1642988370000|2022-01-24 01:39:30|13423.22|13303.22|13422.83|13302.83|13423.22|13303.22|13422.23|13302.23|10
1642988380000|2022-01-24 01:39:40|13423|13303|13423.74|13303.74|13423.85|13303.85|13423|13303|10
1642988390000|2022-01-24 01:39:50|13423.63|13303.63|13425.51|13305.51|13425.51|13305.51|13423.63|13303.63|10
1642988400000|2022-01-24 01:40:00|13425.14|13305.14|13425.84|13305.84|13425.84|13305.84|13424.52|13304.52|10
1642988410000|2022-01-24 01:40:10|13427.56|13307.56|13428.55|13308.55|13428.63|13308.63|13427.56|13307.56|10
1642988420000|2022-01-24 01:40:20|13428.82|13308.82|13426.47|13306.47|13428.82|13308.82|13426.47|13306.47|10
1642988430000|2022-01-24 01:40:30|13424.85|13304.85|13421.01|13301.01|13424.85|13304.85|13421.01|13301.01|9
1642988440000|2022-01-24 01:40:40|13420.62|13300.62|13416.16|13296.16|13420.91|13300.91|13416.16|13296.16|10
1642988450000|2022-01-24 01:40:50|13416.17|13296.17|13409.61|13289.61|13416.3|13296.3|13409.61|13289.61|10
1642988460000|2022-01-24 01:41:00|13409.29|13289.29|13397.71|13277.71|13409.29|13289.29|13397.2|13277.2|10
1642988470000|2022-01-24 01:41:10|13398.48|13278.48|13396.79|13276.79|13398.51|13278.51|13396.48|13276.48|10
1642988480000|2022-01-24 01:41:20|13397.25|13277.25|13396.46|13276.46|13397.29|13277.29|13396.46|13276.46|9
1642988490000|2022-01-24 01:41:30|13397.75|13277.75|13400.97|13280.97|13400.97|13280.97|13397.75|13277.75|9
1642988500000|2022-01-24 01:41:40|13400.68|13280.68|13402.96|13282.96|13402.96|13282.96|13400.68|13280.68|10
1642988510000|2022-01-24 01:41:50|13403.17|13283.17|13404.44|13284.44|13404.44|13284.44|13403.17|13283.17|10
1642988520000|2022-01-24 01:42:00|13404.98|13284.98|13404.72|13284.72|13405.3|13285.3|13404.04|13284.04|10
1642988530000|2022-01-24 01:42:10|13404.91|13284.91|13401.16|13281.16|13404.91|13284.91|13401.08|13281.08|10
1642988540000|2022-01-24 01:42:20|13401.34|13281.34|13399.73|13279.73|13401.34|13281.34|13399.73|13279.73|10
1642988550000|2022-01-24 01:42:30|13399.88|13279.88|13397.8|13277.8|13400.63|13280.63|13397.8|13277.8|8
1642988560000|2022-01-24 01:42:40|13397.73|13277.73|13396.39|13276.39|13397.94|13277.94|13396.05|13276.05|10
1642988570000|2022-01-24 01:42:50|13396.63|13276.63|13399.38|13279.38|13399.47|13279.47|13396.63|13276.63|10
1642988580000|2022-01-24 01:43:00|13399.5|13279.5|13397.18|13277.18|13399.5|13279.5|13397.18|13277.18|9
1642988590000|2022-01-24 01:43:10|13397.1|13277.1|13400.09|13280.09|13400.09|13280.09|13396.44|13276.44|10
1642988600000|2022-01-24 01:43:20|13399.93|13279.93|13400.43|13280.43|13400.86|13280.86|13399.65|13279.65|10
1642988610000|2022-01-24 01:43:30|13399.88|13279.88|13397.15|13277.15|13399.88|13279.88|13397.15|13277.15|10
1642988620000|2022-01-24 01:43:40|13396.13|13276.13|13390.95|13270.95|13396.13|13276.13|13390.95|13270.95|10
1642988630000|2022-01-24 01:43:50|13389.55|13269.55|13383.94|13263.94|13389.55|13269.55|13383.94|13263.94|10
1642988640000|2022-01-24 01:44:00|13383.62|13263.62|13382.67|13262.67|13383.62|13263.62|13382.01|13262.01|10
1642988650000|2022-01-24 01:44:10|13382.09|13262.09|13385.63|13265.63|13385.63|13265.63|13382.03|13262.03|10
1642988660000|2022-01-24 01:44:20|13385.83|13265.83|13387.22|13267.22|13387.38|13267.38|13385.83|13265.83|10
1642988670000|2022-01-24 01:44:30|13387.56|13267.56|13387.87|13267.87|13388.74|13268.74|13387.56|13267.56|10
1642988680000|2022-01-24 01:44:40|13388.03|13268.03|13388.22|13268.22|13388.7|13268.7|13387.76|13267.76|10
1642988690000|2022-01-24 01:44:50|13387.8|13267.8|13389.36|13269.36|13389.37|13269.37|13387.68|13267.68|10
1642988700000|2022-01-24 01:45:00|13389.32|13269.32|13388.97|13268.97|13389.32|13269.32|13388.56|13268.56|10
1642988710000|2022-01-24 01:45:10|13389.26|13269.26|13387.6|13267.6|13389.26|13269.26|13387.13|13267.13|10
1642988720000|2022-01-24 01:45:20|13388.28|13268.28|13392.29|13272.29|13393.11|13273.11|13388.28|13268.28|10
1642988730000|2022-01-24 01:45:30|13392.28|13272.28|13396.82|13276.82|13396.82|13276.82|13392.28|13272.28|10
1642988740000|2022-01-24 01:45:40|13397.88|13277.88|13397.4|13277.4|13398.19|13278.19|13397.4|13277.4|10
1642988750000|2022-01-24 01:45:50|13396.89|13276.89|13394.06|13274.06|13396.89|13276.89|13394.06|13274.06|10
1642988760000|2022-01-24 01:46:00|13394.46|13274.46|13394.47|13274.47|13394.62|13274.62|13393.88|13273.88|10
1642988770000|2022-01-24 01:46:10|13394.05|13274.05|13393.34|13273.34|13394.05|13274.05|13392.61|13272.61|9
1642988780000|2022-01-24 01:46:20|13393.4|13273.4|13396.44|13276.44|13396.44|13276.44|13393.4|13273.4|10
1642988790000|2022-01-24 01:46:30|13396.37|13276.37|13400.49|13280.49|13400.49|13280.49|13396.36|13276.36|10
1642988800000|2022-01-24 01:46:40|13400.55|13280.55|13402.51|13282.51|13402.51|13282.51|13399.73|13279.73|10
1642988810000|2022-01-24 01:46:50|13402.34|13282.34|13404.75|13284.75|13404.75|13284.75|13402.34|13282.34|10
1642988820000|2022-01-24 01:47:00|13405.24|13285.24|13406.63|13286.63|13406.8|13286.8|13404.98|13284.98|10
1642988830000|2022-01-24 01:47:10|13407.23|13287.23|13409.81|13289.81|13409.81|13289.81|13407.23|13287.23|9
1642988840000|2022-01-24 01:47:20|13410.22|13290.22|13410.06|13290.06|13410.81|13290.81|13410.06|13290.06|10
1642988850000|2022-01-24 01:47:30|13409.64|13289.64|13407.15|13287.15|13409.64|13289.64|13407.1|13287.1|10
1642988860000|2022-01-24 01:47:40|13406.92|13286.92|13403.45|13283.45|13406.92|13286.92|13403.17|13283.17|10
1642988870000|2022-01-24 01:47:50|13403.23|13283.23|13403.29|13283.29|13403.83|13283.83|13402.87|13282.87|10
1642988880000|2022-01-24 01:48:00|13404.16|13284.16|13405.16|13285.16|13405.16|13285.16|13403.85|13283.85|10
1642988890000|2022-01-24 01:48:10|13404.77|13284.77|13405.44|13285.44|13405.48|13285.48|13404.33|13284.33|10
1642988900000|2022-01-24 01:48:20|13405.4|13285.4|13404.51|13284.51|13405.69|13285.69|13404.31|13284.31|10
1642988910000|2022-01-24 01:48:30|13404.21|13284.21|13405.86|13285.86|13405.86|13285.86|13403.43|13283.43|10
1642988920000|2022-01-24 01:48:40|13405.8|13285.8|13406.17|13286.17|13406.72|13286.72|13405.8|13285.8|10
1642988930000|2022-01-24 01:48:50|13406.02|13286.02|13405.48|13285.48|13406.05|13286.05|13405.19|13285.19|10
1642988940000|2022-01-24 01:49:00|13405.87|13285.87|13405.66|13285.66|13406.24|13286.24|13405.51|13285.51|10
1642988950000|2022-01-24 01:49:10|13405.38|13285.38|13403.77|13283.77|13406.1|13286.1|13403.77|13283.77|10
1642988960000|2022-01-24 01:49:20|13403.84|13283.84|13405.04|13285.04|13405.04|13285.04|13403.32|13283.32|10
1642988970000|2022-01-24 01:49:30|13405.15|13285.15|13403.58|13283.58|13405.15|13285.15|13403.58|13283.58|9
1642988980000|2022-01-24 01:49:40|13403.79|13283.79|13402.4|13282.4|13403.88|13283.88|13402.4|13282.4|10
1642988990000|2022-01-24 01:49:50|13402.06|13282.06|13400.17|13280.17|13402.13|13282.13|13400.17|13280.17|10
1642989000000|2022-01-24 01:50:00|13400.11|13280.11|13395.5|13275.5|13400.11|13280.11|13395.5|13275.5|10
1642989010000|2022-01-24 01:50:10|13395.34|13275.34|13387.59|13267.59|13395.34|13275.34|13387.59|13267.59|10
1642989020000|2022-01-24 01:50:20|13387.52|13267.52|13383.98|13263.98|13387.52|13267.52|13383.87|13263.87|10
1642989030000|2022-01-24 01:50:30|13384.24|13264.24|13382.21|13262.21|13384.24|13264.24|13382.21|13262.21|10
1642989040000|2022-01-24 01:50:40|13381.55|13261.55|13379.56|13259.56|13381.55|13261.55|13379.56|13259.56|10
1642989050000|2022-01-24 01:50:50|13379.39|13259.39|13379.09|13259.09|13379.98|13259.98|13378.68|13258.68|10
1642989060000|2022-01-24 01:51:00|13379.7|13259.7|13383.75|13263.75|13383.75|13263.75|13379.7|13259.7|10
1642989070000|2022-01-24 01:51:10|13383.93|13263.93|13386.18|13266.18|13386.82|13266.82|13383.93|13263.93|10
1642989080000|2022-01-24 01:51:20|13386.12|13266.12|13384.31|13264.31|13386.12|13266.12|13384.31|13264.31|10
1642989090000|2022-01-24 01:51:30|13384.27|13264.27|13384.96|13264.96|13384.96|13264.96|13383.17|13263.17|10
1642989100000|2022-01-24 01:51:40|13384.85|13264.85|13386.91|13266.91|13387.7|13267.7|13384.85|13264.85|10
1642989110000|2022-01-24 01:51:50|13386.93|13266.93|13387.22|13267.22|13387.22|13267.22|13386.15|13266.15|10
1642989120000|2022-01-24 01:52:00|13387.75|13267.75|13389.54|13269.54|13390.45|13270.45|13387.75|13267.75|10
1642989130000|2022-01-24 01:52:10|13389.38|13269.38|13388.65|13268.65|13389.41|13269.41|13388.51|13268.51|10
1642989140000|2022-01-24 01:52:20|13388.82|13268.82|13385.61|13265.61|13389.85|13269.85|13385.61|13265.61|10
1642989150000|2022-01-24 01:52:30|13385.46|13265.46|13382.08|13262.08|13385.46|13265.46|13382.08|13262.08|10
1642989160000|2022-01-24 01:52:40|13382.32|13262.32|13381.43|13261.43|13383.2|13263.2|13381.43|13261.43|10
1642989170000|2022-01-24 01:52:50|13381.15|13261.15|13379.25|13259.25|13381.15|13261.15|13379.03|13259.03|10
1642989180000|2022-01-24 01:53:00|13378.82|13258.82|13379.48|13259.48|13379.48|13259.48|13378.35|13258.35|9
1642989190000|2022-01-24 01:53:10|13379.57|13259.57|13379.21|13259.21|13379.6|13259.6|13378.84|13258.84|10
1642989200000|2022-01-24 01:53:20|13378.86|13258.86|13377.65|13257.65|13378.86|13258.86|13377.65|13257.65|10
1642989210000|2022-01-24 01:53:30|13377.72|13257.72|13375.65|13255.65|13378.08|13258.08|13375.65|13255.65|10
1642989220000|2022-01-24 01:53:40|13375.12|13255.12|13367.25|13247.25|13375.12|13255.12|13367.21|13247.21|10
1642989230000|2022-01-24 01:53:50|13367.35|13247.35|13362.68|13242.68|13367.82|13247.82|13362.68|13242.68|10
1642989240000|2022-01-24 01:54:00|13358.3|13238.3|13353.83|13233.83|13358.3|13238.3|13353.54|13233.54|10
1642989250000|2022-01-24 01:54:10|13354.14|13234.14|13353.57|13233.57|13354.29|13234.29|13352.86|13232.86|10
1642989260000|2022-01-24 01:54:20|13353.41|13233.41|13355.15|13235.15|13355.15|13235.15|13353.07|13233.07|10
1642989270000|2022-01-24 01:54:30|13355.62|13235.62|13357.58|13237.58|13357.58|13237.58|13355.62|13235.62|10
1642989280000|2022-01-24 01:54:40|13357.83|13237.83|13355.81|13235.81|13358.92|13238.92|13355.81|13235.81|10
1642989290000|2022-01-24 01:54:50|13356|13236|13357.08|13237.08|13357.08|13237.08|13354.65|13234.65|10
1642989300000|2022-01-24 01:55:00|13355.97|13235.97|13351.38|13231.38|13355.97|13235.97|13351.38|13231.38|10
1642989310000|2022-01-24 01:55:10|13351.44|13231.44|13349.62|13229.62|13351.44|13231.44|13348.82|13228.82|10
1642989320000|2022-01-24 01:55:20|13348.82|13228.82|13349.59|13229.59|13349.59|13229.59|13348.82|13228.82|10
1642989330000|2022-01-24 01:55:30|13349.55|13229.55|13349.9|13229.9|13350.54|13230.54|13349.55|13229.55|10
1642989340000|2022-01-24 01:55:40|13350.25|13230.25|13347.07|13227.07|13350.25|13230.25|13347.07|13227.07|10
1642989350000|2022-01-24 01:55:50|13347.22|13227.22|13347.54|13227.54|13347.54|13227.54|13346.78|13226.78|10
1642989360000|2022-01-24 01:56:00|13347|13227|13345.13|13225.13|13347|13227|13344.62|13224.62|9
1642989370000|2022-01-24 01:56:10|13345.1|13225.1|13345.99|13225.99|13346.37|13226.37|13345.03|13225.03|10
1642989380000|2022-01-24 01:56:20|13346.03|13226.03|13346.66|13226.66|13347.85|13227.85|13346.03|13226.03|10
1642989390000|2022-01-24 01:56:30|13346.23|13226.23|13342.96|13222.96|13346.23|13226.23|13342.96|13222.96|10
1642989400000|2022-01-24 01:56:40|13342.26|13222.26|13342.32|13222.32|13342.35|13222.35|13341.83|13221.83|10
1642989410000|2022-01-24 01:56:50|13342.2|13222.2|13341.37|13221.37|13342.2|13222.2|13341.11|13221.11|10
1642989420000|2022-01-24 01:57:00|13341.26|13221.26|13341.48|13221.48|13342.02|13222.02|13341.26|13221.26|10
1642989430000|2022-01-24 01:57:10|13341.18|13221.18|13339.83|13219.83|13341.36|13221.36|13339.83|13219.83|9
1642989440000|2022-01-24 01:57:20|13339.82|13219.82|13342.51|13222.51|13342.51|13222.51|13339.82|13219.82|10
1642989450000|2022-01-24 01:57:30|13342.62|13222.62|13342.46|13222.46|13343.43|13223.43|13342.46|13222.46|10
1642989460000|2022-01-24 01:57:40|13342.19|13222.19|13342.98|13222.98|13343.69|13223.69|13342.07|13222.07|10
1642989470000|2022-01-24 01:57:50|13342.4|13222.4|13342.51|13222.51|13342.51|13222.51|13342.04|13222.04|10
1642989480000|2022-01-24 01:58:00|13342.9|13222.9|13344.63|13224.63|13344.63|13224.63|13342.9|13222.9|10
1642989490000|2022-01-24 01:58:10|13344.61|13224.61|13346.9|13226.9|13346.9|13226.9|13344.61|13224.61|8
1642989500000|2022-01-24 01:58:20|13347.01|13227.01|13347.19|13227.19|13347.68|13227.68|13347.01|13227.01|10
1642989510000|2022-01-24 01:58:30|13347.22|13227.22|13347.94|13227.94|13347.94|13227.94|13347.22|13227.22|10
1642989520000|2022-01-24 01:58:40|13348.71|13228.71|13349.56|13229.56|13349.64|13229.64|13348.68|13228.68|10
1642989530000|2022-01-24 01:58:50|13349.31|13229.31|13348.31|13228.31|13349.31|13229.31|13348.19|13228.19|10
1642989540000|2022-01-24 01:59:00|13348.59|13228.59|13350.71|13230.71|13350.71|13230.71|13348.52|13228.52|10
1642989550000|2022-01-24 01:59:10|13350.69|13230.69|13353.44|13233.44|13353.44|13233.44|13350.69|13230.69|10
1642989560000|2022-01-24 01:59:20|13353.83|13233.83|13356.39|13236.39|13356.39|13236.39|13353.83|13233.83|10
1642989570000|2022-01-24 01:59:30|13356.98|13236.98|13360.4|13240.4|13360.4|13240.4|13356.98|13236.98|10
1642989580000|2022-01-24 01:59:40|13360.1|13240.1|13359.86|13239.86|13360.27|13240.27|13359.55|13239.55|10
1642989590000|2022-01-24 01:59:50|13359.52|13239.52|13358.81|13238.81|13359.78|13239.78|13358.81|13238.81|10
1642989600000|2022-01-24 02:00:00|13359.27|13239.27|13360.72|13240.72|13360.72|13240.72|13358.21|13238.21|10
1642989610000|2022-01-24 02:00:10|13362.05|13242.05|13364.2|13244.2|13364.2|13244.2|13361.78|13241.78|10
1642989620000|2022-01-24 02:00:20|13364.54|13244.54|13364.56|13244.56|13366.15|13246.15|13364.31|13244.31|10
1642989630000|2022-01-24 02:00:30|13364.33|13244.33|13362.88|13242.88|13364.33|13244.33|13362.54|13242.54|10
1642989640000|2022-01-24 02:00:40|13362.7|13242.7|13360.5|13240.5|13362.7|13242.7|13360.5|13240.5|10
1642989650000|2022-01-24 02:00:50|13360.73|13240.73|13358.69|13238.69|13361.02|13241.02|13358.69|13238.69|10
1642989660000|2022-01-24 02:01:00|13358.96|13238.96|13357.46|13237.46|13359.21|13239.21|13357.46|13237.46|10
1642989670000|2022-01-24 02:01:10|13357.63|13237.63|13361.73|13241.73|13362.29|13242.29|13357.63|13237.63|10
1642989680000|2022-01-24 02:01:20|13362.3|13242.3|13363.66|13243.66|13363.66|13243.66|13362.24|13242.24|10
1642989690000|2022-01-24 02:01:30|13364.1|13244.1|13371.09|13251.09|13371.09|13251.09|13364.1|13244.1|10
1642989700000|2022-01-24 02:01:40|13370.69|13250.69|13372.57|13252.57|13372.57|13252.57|13370.69|13250.69|10
1642989710000|2022-01-24 02:01:50|13372.47|13252.47|13374.87|13254.87|13374.87|13254.87|13372.47|13252.47|10
1642989720000|2022-01-24 02:02:00|13374.98|13254.98|13377.72|13257.72|13377.72|13257.72|13374.98|13254.98|10
1642989730000|2022-01-24 02:02:10|13377.69|13257.69|13379.18|13259.18|13379.36|13259.36|13377.69|13257.69|10
1642989740000|2022-01-24 02:02:20|13379.46|13259.46|13381.58|13261.58|13382.29|13262.29|13379.46|13259.46|10
1642989750000|2022-01-24 02:02:30|13381.36|13261.36|13379.46|13259.46|13381.44|13261.44|13379.46|13259.46|10
1642989760000|2022-01-24 02:02:40|13379.01|13259.01|13375.51|13255.51|13379.01|13259.01|13375.51|13255.51|10
1642989770000|2022-01-24 02:02:50|13375.09|13255.09|13371.67|13251.67|13375.09|13255.09|13371.67|13251.67|10
1642989780000|2022-01-24 02:03:00|13372.06|13252.06|13371|13251|13372.06|13252.06|13370.89|13250.89|10
1642989790000|2022-01-24 02:03:10|13370.75|13250.75|13367.79|13247.79|13370.83|13250.83|13367.79|13247.79|10
1642989800000|2022-01-24 02:03:20|13367.55|13247.55|13364.38|13244.38|13367.77|13247.77|13363.81|13243.81|10
1642989810000|2022-01-24 02:03:30|13364.17|13244.17|13364.36|13244.36|13364.36|13244.36|13363.47|13243.47|10
1642989820000|2022-01-24 02:03:40|13364.58|13244.58|13364.54|13244.54|13365.68|13245.68|13364.43|13244.43|10
1642989830000|2022-01-24 02:03:50|13365.57|13245.57|13365.42|13245.42|13366|13246|13365.42|13245.42|10
1642989840000|2022-01-24 02:04:00|13365.17|13245.17|13368.51|13248.51|13368.51|13248.51|13365.17|13245.17|10
1642989850000|2022-01-24 02:04:10|13368.56|13248.56|13372.15|13252.15|13372.15|13252.15|13368.56|13248.56|10
1642989860000|2022-01-24 02:04:20|13372.02|13252.02|13371.43|13251.43|13372.33|13252.33|13371.14|13251.14|10
1642989870000|2022-01-24 02:04:30|13371.95|13251.95|13365.56|13245.56|13371.95|13251.95|13365.56|13245.56|10
1642989880000|2022-01-24 02:04:40|13365.27|13245.27|13360.38|13240.38|13365.27|13245.27|13360.38|13240.38|10
1642989890000|2022-01-24 02:04:50|13360.34|13240.34|13349.71|13229.71|13360.34|13240.34|13349.71|13229.71|10
1642989900000|2022-01-24 02:05:00|13348.72|13228.72|13338.39|13218.39|13348.72|13228.72|13338.39|13218.39|10
1642989910000|2022-01-24 02:05:10|13337.73|13217.73|13333.36|13213.36|13337.73|13217.73|13333.36|13213.36|10
1642989920000|2022-01-24 02:05:20|13332.65|13212.65|13329.04|13209.04|13332.65|13212.65|13328.01|13208.01|10
1642989930000|2022-01-24 02:05:30|13329.62|13209.62|13330.57|13210.57|13330.79|13210.79|13328.58|13208.58|10
1642989940000|2022-01-24 02:05:40|13331.29|13211.29|13334.72|13214.72|13334.96|13214.96|13331.29|13211.29|9
1642989950000|2022-01-24 02:05:50|13334.63|13214.63|13334.52|13214.52|13335.5|13215.5|13333.68|13213.68|10
1642989960000|2022-01-24 02:06:00|13334.42|13214.42|13334.53|13214.53|13334.54|13214.54|13333.4|13213.4|10
1642989970000|2022-01-24 02:06:10|13334.46|13214.46|13335.2|13215.2|13335.2|13215.2|13334.3|13214.3|10
1642989980000|2022-01-24 02:06:20|13335.13|13215.13|13330.63|13210.63|13335.13|13215.13|13330.63|13210.63|10
1642989990000|2022-01-24 02:06:30|13330.18|13210.18|13328.61|13208.61|13330.18|13210.18|13328.61|13208.61|10
1642990000000|2022-01-24 02:06:40|13328.78|13208.78|13328.93|13208.93|13328.93|13208.93|13327.83|13207.83|10
1642990010000|2022-01-24 02:06:50|13328.56|13208.56|13327.65|13207.65|13328.56|13208.56|13327.65|13207.65|10
1642990020000|2022-01-24 02:07:00|13327.09|13207.09|13324.81|13204.81|13327.09|13207.09|13324.81|13204.81|10
1642990030000|2022-01-24 02:07:10|13324.78|13204.78|13320.44|13200.44|13324.78|13204.78|13320.44|13200.44|10
1642990040000|2022-01-24 02:07:20|13320.37|13200.37|13317.15|13197.15|13320.37|13200.37|13317.15|13197.15|10
1642990050000|2022-01-24 02:07:30|13316.66|13196.66|13313.92|13193.92|13316.66|13196.66|13313.92|13193.92|10
1642990060000|2022-01-24 02:07:40|13314.13|13194.13|13313.18|13193.18|13314.22|13194.22|13312.43|13192.43|10
1642990070000|2022-01-24 02:07:50|13312.9|13192.9|13310.82|13190.82|13312.9|13192.9|13310.82|13190.82|10
1642990080000|2022-01-24 02:08:00|13310.79|13190.79|13310.85|13190.85|13311.19|13191.19|13309.99|13189.99|10
1642990090000|2022-01-24 02:08:10|13311.39|13191.39|13311.78|13191.78|13311.78|13191.78|13311.39|13191.39|10
1642990100000|2022-01-24 02:08:20|13312.52|13192.52|13313.52|13193.52|13313.52|13193.52|13312.47|13192.47|10
1642990110000|2022-01-24 02:08:30|13314.09|13194.09|13316.59|13196.59|13316.76|13196.76|13314.09|13194.09|10
1642990120000|2022-01-24 02:08:40|13316.51|13196.51|13317.75|13197.75|13317.75|13197.75|13316.51|13196.51|8
1642990130000|2022-01-24 02:08:50|13318.23|13198.23|13320.15|13200.15|13320.15|13200.15|13318.23|13198.23|10
1642990140000|2022-01-24 02:09:00|13320.94|13200.94|13322.5|13202.5|13322.89|13202.89|13320.88|13200.88|10
1642990150000|2022-01-24 02:09:10|13322.2|13202.2|13323.29|13203.29|13323.53|13203.53|13322.2|13202.2|10
1642990160000|2022-01-24 02:09:20|13323.19|13203.19|13322.34|13202.34|13323.19|13203.19|13322.3|13202.3|10
1642990170000|2022-01-24 02:09:30|13322.15|13202.15|13322.18|13202.18|13322.18|13202.18|13321.41|13201.41|9
1642990180000|2022-01-24 02:09:40|13322.12|13202.12|13322.2|13202.2|13322.46|13202.46|13321.9|13201.9|10
1642990190000|2022-01-24 02:09:50|13321.83|13201.83|13321.82|13201.82|13323.01|13203.01|13321.37|13201.37|10
1642990200000|2022-01-24 02:10:00|13322.21|13202.21|13320.92|13200.92|13322.21|13202.21|13320.92|13200.92|10
1642990210000|2022-01-24 02:10:10|13321.04|13201.04|13324.38|13204.38|13324.38|13204.38|13320.99|13200.99|10
1642990220000|2022-01-24 02:10:20|13324.53|13204.53|13326.75|13206.75|13326.75|13206.75|13324.53|13204.53|10
1642990230000|2022-01-24 02:10:30|13327.08|13207.08|13330.24|13210.24|13330.24|13210.24|13327.08|13207.08|9
1642990240000|2022-01-24 02:10:40|13330.33|13210.33|13332.53|13212.53|13332.53|13212.53|13330.33|13210.33|10
1642990250000|2022-01-24 02:10:50|13332.43|13212.43|13334.32|13214.32|13334.83|13214.83|13331.9|13211.9|10
1642990260000|2022-01-24 02:11:00|13334.13|13214.13|13335.46|13215.46|13335.72|13215.72|13333.95|13213.95|10
1642990270000|2022-01-24 02:11:10|13335.38|13215.38|13334.44|13214.44|13335.9|13215.9|13334.44|13214.44|10
1642990280000|2022-01-24 02:11:20|13333.88|13213.88|13328.63|13208.63|13333.88|13213.88|13328.63|13208.63|10
1642990290000|2022-01-24 02:11:30|13327.56|13207.56|13324.25|13204.25|13327.56|13207.56|13324.25|13204.25|10
1642990300000|2022-01-24 02:11:40|13324.48|13204.48|13324.66|13204.66|13325.73|13205.73|13324.35|13204.35|10
1642990310000|2022-01-24 02:11:50|13324.99|13204.99|13325.79|13205.79|13325.79|13205.79|13324.99|13204.99|10
1642990320000|2022-01-24 02:12:00|13326.01|13206.01|13328.35|13208.35|13328.51|13208.51|13326.01|13206.01|10
1642990330000|2022-01-24 02:12:10|13328.68|13208.68|13330.24|13210.24|13330.42|13210.42|13328.68|13208.68|10
1642990340000|2022-01-24 02:12:20|13330.13|13210.13|13330.26|13210.26|13330.26|13210.26|13329.68|13209.68|8
1642990350000|2022-01-24 02:12:30|13330.49|13210.49|13334.24|13214.24|13334.24|13214.24|13330.49|13210.49|10
1642990360000|2022-01-24 02:12:40|13334.22|13214.22|13335.67|13215.67|13335.67|13215.67|13333.88|13213.88|9
1642990370000|2022-01-24 02:12:50|13335.5|13215.5|13335.58|13215.58|13335.76|13215.76|13335.31|13215.31|10
1642990380000|2022-01-24 02:13:00|13335.38|13215.38|13335.58|13215.58|13336.36|13216.36|13335.38|13215.38|10
1642990390000|2022-01-24 02:13:10|13335.49|13215.49|13333.64|13213.64|13335.49|13215.49|13333.6|13213.6|10
1642990400000|2022-01-24 02:13:20|13333.63|13213.63|13331.13|13211.13|13333.98|13213.98|13331.13|13211.13|10
1642990410000|2022-01-24 02:13:30|13330.38|13210.38|13328.74|13208.74|13330.38|13210.38|13328.71|13208.71|10
1642990420000|2022-01-24 02:13:40|13328.35|13208.35|13329.2|13209.2|13329.48|13209.48|13328.18|13208.18|9
1642990430000|2022-01-24 02:13:50|13329.44|13209.44|13330.75|13210.75|13330.75|13210.75|13329.36|13209.36|10
1642990440000|2022-01-24 02:14:00|13330.99|13210.99|13329.15|13209.15|13330.99|13210.99|13328.87|13208.87|10
1642990450000|2022-01-24 02:14:10|13328.96|13208.96|13328.26|13208.26|13329.1|13209.1|13328.26|13208.26|10
1642990460000|2022-01-24 02:14:20|13328.35|13208.35|13329.41|13209.41|13329.63|13209.63|13327.73|13207.73|10
1642990470000|2022-01-24 02:14:30|13329.88|13209.88|13330.2|13210.2|13330.37|13210.37|13329.88|13209.88|10
1642990480000|2022-01-24 02:14:40|13330.02|13210.02|13328.97|13208.97|13330.13|13210.13|13328.96|13208.96|10
1642990490000|2022-01-24 02:14:50|13329.01|13209.01|13330.52|13210.52|13330.52|13210.52|13329.01|13209.01|10
1642990500000|2022-01-24 02:15:00|13330.76|13210.76|13333.21|13213.21|13333.21|13213.21|13330.76|13210.76|10
1642990510000|2022-01-24 02:15:10|13333.08|13213.08|13336.38|13216.38|13336.38|13216.38|13333.08|13213.08|10
1642990520000|2022-01-24 02:15:20|13336.3|13216.3|13338.6|13218.6|13338.6|13218.6|13336.24|13216.24|10
1642990530000|2022-01-24 02:15:30|13339.14|13219.14|13342.45|13222.45|13342.45|13222.45|13339.14|13219.14|9
1642990540000|2022-01-24 02:15:40|13342.69|13222.69|13345.31|13225.31|13345.31|13225.31|13342.69|13222.69|10
1642990550000|2022-01-24 02:15:50|13345.53|13225.53|13347.19|13227.19|13347.47|13227.47|13344.91|13224.91|10
1642990560000|2022-01-24 02:16:00|13347.58|13227.58|13348.34|13228.34|13348.72|13228.72|13347.58|13227.58|10
1642990570000|2022-01-24 02:16:10|13348.09|13228.09|13349.37|13229.37|13350.01|13230.01|13348.09|13228.09|10
1642990580000|2022-01-24 02:16:20|13349.39|13229.39|13347.99|13227.99|13349.39|13229.39|13347.99|13227.99|10
1642990590000|2022-01-24 02:16:30|13347.47|13227.47|13344.51|13224.51|13347.47|13227.47|13344.51|13224.51|10
1642990600000|2022-01-24 02:16:40|13343.45|13223.45|13343.54|13223.54|13343.72|13223.72|13343.17|13223.17|8
1642990610000|2022-01-24 02:16:50|13343.86|13223.86|13343.34|13223.34|13343.95|13223.95|13343.34|13223.34|9
1642990620000|2022-01-24 02:17:00|13343.43|13223.43|13342.01|13222.01|13343.43|13223.43|13341.77|13221.77|10
1642990630000|2022-01-24 02:17:10|13341.95|13221.95|13341.48|13221.48|13342.29|13222.29|13341.48|13221.48|10
1642990640000|2022-01-24 02:17:20|13341.08|13221.08|13336.59|13216.59|13341.08|13221.08|13336.59|13216.59|10
1642990650000|2022-01-24 02:17:30|13336.01|13216.01|13332.73|13212.73|13336.01|13216.01|13332.62|13212.62|10
1642990660000|2022-01-24 02:17:40|13332.48|13212.48|13330.73|13210.73|13332.48|13212.48|13330.6|13210.6|10
1642990670000|2022-01-24 02:17:50|13330.91|13210.91|13328.42|13208.42|13330.91|13210.91|13327.99|13207.99|10
1642990680000|2022-01-24 02:18:00|13329.19|13209.19|13328.75|13208.75|13329.86|13209.86|13328.75|13208.75|10
1642990690000|2022-01-24 02:18:10|13328.65|13208.65|13325.59|13205.59|13328.65|13208.65|13325.5|13205.5|10
1642990700000|2022-01-24 02:18:20|13325.28|13205.28|13323.22|13203.22|13325.64|13205.64|13323.22|13203.22|10
1642990710000|2022-01-24 02:18:30|13323.13|13203.13|13319.03|13199.03|13323.13|13203.13|13319.03|13199.03|10
1642990720000|2022-01-24 02:18:40|13318.64|13198.64|13309.8|13189.8|13318.64|13198.64|13309.44|13189.44|10
1642990730000|2022-01-24 02:18:50|13309.05|13189.05|13305.72|13185.72|13309.05|13189.05|13305.72|13185.72|10
1642990740000|2022-01-24 02:19:00|13305.71|13185.71|13306.34|13186.34|13306.34|13186.34|13305.52|13185.52|10
1642990750000|2022-01-24 02:19:10|13307.04|13187.04|13310.6|13190.6|13310.6|13190.6|13307.04|13187.04|10
1642990760000|2022-01-24 02:19:20|13310.67|13190.67|13310.39|13190.39|13310.83|13190.83|13309.39|13189.39|10
1642990770000|2022-01-24 02:19:30|13310.89|13190.89|13310.1|13190.1|13311.71|13191.71|13310.1|13190.1|10
1642990780000|2022-01-24 02:19:40|13309.87|13189.87|13308.43|13188.43|13309.87|13189.87|13308.43|13188.43|10
1642990790000|2022-01-24 02:19:50|13308.07|13188.07|13307.49|13187.49|13308.59|13188.59|13307.49|13187.49|10
1642990800000|2022-01-24 02:20:00|13307.03|13187.03|13306.55|13186.55|13307.2|13187.2|13305.9|13185.9|10
1642990810000|2022-01-24 02:20:10|13306.63|13186.63|13305.44|13185.44|13306.63|13186.63|13305.44|13185.44|10
1642990820000|2022-01-24 02:20:20|13305.89|13185.89|13306.88|13186.88|13306.88|13186.88|13305.71|13185.71|8
1642990830000|2022-01-24 02:20:30|13306.78|13186.78|13309.31|13189.31|13309.31|13189.31|13306.78|13186.78|10
1642990840000|2022-01-24 02:20:40|13310.41|13190.41|13310.47|13190.47|13311.19|13191.19|13310.25|13190.25|10
1642990850000|2022-01-24 02:20:50|13310.1|13190.1|13304.68|13184.68|13310.14|13190.14|13304.68|13184.68|10
1642990860000|2022-01-24 02:21:00|13302.01|13182.01|13298.79|13178.79|13302.01|13182.01|13298.71|13178.71|9
1642990870000|2022-01-24 02:21:10|13299.17|13179.17|13300.29|13180.29|13300.29|13180.29|13298.69|13178.69|10
1642990880000|2022-01-24 02:21:20|13299.19|13179.19|13299.52|13179.52|13299.63|13179.63|13298.69|13178.69|10
1642990890000|2022-01-24 02:21:30|13299.43|13179.43|13302.9|13182.9|13302.9|13182.9|13299.43|13179.43|10
1642990900000|2022-01-24 02:21:40|13302.85|13182.85|13302.49|13182.49|13303.04|13183.04|13301.72|13181.72|10
1642990910000|2022-01-24 02:21:50|13302.54|13182.54|13302.25|13182.25|13303.18|13183.18|13302.25|13182.25|10
1642990920000|2022-01-24 02:22:00|13302.19|13182.19|13303.24|13183.24|13303.4|13183.4|13302.19|13182.19|7
1642990930000|2022-01-24 02:22:10|13303.27|13183.27|13303.63|13183.63|13305.09|13185.09|13303.27|13183.27|10
1642990940000|2022-01-24 02:22:20|13303.6|13183.6|13306.23|13186.23|13306.23|13186.23|13302.46|13182.46|9
1642990950000|2022-01-24 02:22:30|13307.26|13187.26|13311.14|13191.14|13311.14|13191.14|13307.26|13187.26|10
1642990960000|2022-01-24 02:22:40|13312.03|13192.03|13312.96|13192.96|13312.96|13192.96|13311.93|13191.93|10
1642990970000|2022-01-24 02:22:50|13314.9|13194.9|13311.86|13191.86|13314.9|13194.9|13311.86|13191.86|10
1642990980000|2022-01-24 02:23:00|13311.89|13191.89|13307.92|13187.92|13311.89|13191.89|13307.92|13187.92|9
1642990990000|2022-01-24 02:23:10|13308.05|13188.05|13305.57|13185.57|13308.34|13188.34|13305.57|13185.57|10
1642991000000|2022-01-24 02:23:20|13305.35|13185.35|13304.63|13184.63|13305.35|13185.35|13303.92|13183.92|10
1642991010000|2022-01-24 02:23:30|13306.03|13186.03|13307.61|13187.61|13307.74|13187.74|13306.03|13186.03|10
1642991020000|2022-01-24 02:23:40|13307.96|13187.96|13306.31|13186.31|13307.96|13187.96|13306.31|13186.31|10
1642991030000|2022-01-24 02:23:50|13305.61|13185.61|13303.19|13183.19|13305.65|13185.65|13303.14|13183.14|10
1642991040000|2022-01-24 02:24:00|13303.51|13183.51|13303.78|13183.78|13304.63|13184.63|13303.35|13183.35|9
1642991050000|2022-01-24 02:24:10|13304.61|13184.61|13304.28|13184.28|13304.72|13184.72|13303.86|13183.86|10
1642991060000|2022-01-24 02:24:20|13304.47|13184.47|13302.91|13182.91|13304.71|13184.71|13302.91|13182.91|10
1642991070000|2022-01-24 02:24:30|13301.73|13181.73|13300.17|13180.17|13301.87|13181.87|13299.99|13179.99|10
1642991080000|2022-01-24 02:24:40|13300.36|13180.36|13296.53|13176.53|13300.36|13180.36|13296.53|13176.53|10
1642991090000|2022-01-24 02:24:50|13296.65|13176.65|13297.43|13177.43|13297.47|13177.47|13296.65|13176.65|9
1642991100000|2022-01-24 02:25:00|13297.3|13177.3|13301.3|13181.3|13301.3|13181.3|13297.07|13177.07|10
1642991110000|2022-01-24 02:25:10|13301.99|13181.99|13304.15|13184.15|13304.65|13184.65|13301.76|13181.76|10
1642991120000|2022-01-24 02:25:20|13304.41|13184.41|13306.99|13186.99|13306.99|13186.99|13304.41|13184.41|10
1642991130000|2022-01-24 02:25:30|13306.72|13186.72|13307.46|13187.46|13307.6|13187.6|13306.72|13186.72|10
1642991140000|2022-01-24 02:25:40|13307.53|13187.53|13308.62|13188.62|13308.68|13188.68|13307.28|13187.28|9
1642991150000|2022-01-24 02:25:50|13308.91|13188.91|13309.43|13189.43|13309.82|13189.82|13308.91|13188.91|9
1642991160000|2022-01-24 02:26:00|13309.22|13189.22|13308.32|13188.32|13309.22|13189.22|13308.32|13188.32|9
1642991170000|2022-01-24 02:26:10|13308.57|13188.57|13309.46|13189.46|13309.47|13189.47|13308|13188|10
1642991180000|2022-01-24 02:26:20|13309.66|13189.66|13309.82|13189.82|13309.87|13189.87|13308.95|13188.95|10
1642991190000|2022-01-24 02:26:30|13309.86|13189.86|13310.65|13190.65|13311.65|13191.65|13309.86|13189.86|10
1642991200000|2022-01-24 02:26:40|13310.41|13190.41|13309.29|13189.29|13310.41|13190.41|13309.29|13189.29|10
1642991210000|2022-01-24 02:26:50|13309.09|13189.09|13307.51|13187.51|13309.09|13189.09|13307.51|13187.51|10
1642991220000|2022-01-24 02:27:00|13307.29|13187.29|13310.4|13190.4|13310.4|13190.4|13307.29|13187.29|9
1642991230000|2022-01-24 02:27:10|13310.68|13190.68|13310.83|13190.83|13311.4|13191.4|13310.68|13190.68|10
1642991240000|2022-01-24 02:27:20|13311.6|13191.6|13313.14|13193.14|13313.14|13193.14|13311.6|13191.6|9
1642991250000|2022-01-24 02:27:30|13313.19|13193.19|13310.34|13190.34|13313.2|13193.2|13310.34|13190.34|10
1642991260000|2022-01-24 02:27:40|13310.03|13190.03|13309.93|13189.93|13310.03|13190.03|13309.07|13189.07|9
1642991270000|2022-01-24 02:27:50|13309.86|13189.86|13312.41|13192.41|13312.41|13192.41|13309.75|13189.75|10
1642991280000|2022-01-24 02:28:00|13312.85|13192.85|13314.81|13194.81|13314.88|13194.88|13312.85|13192.85|10
1642991290000|2022-01-24 02:28:10|13314.91|13194.91|13313.84|13193.84|13314.91|13194.91|13313.63|13193.63|10
1642991300000|2022-01-24 02:28:20|13314.06|13194.06|13315.83|13195.83|13316.11|13196.11|13313.99|13193.99|10
1642991310000|2022-01-24 02:28:30|13316.13|13196.13|13315.72|13195.72|13316.13|13196.13|13315.57|13195.57|10
1642991320000|2022-01-24 02:28:40|13315.54|13195.54|13316.68|13196.68|13316.68|13196.68|13315.03|13195.03|10
1642991330000|2022-01-24 02:28:50|13317.17|13197.17|13317.84|13197.84|13317.97|13197.97|13317.17|13197.17|10
1642991340000|2022-01-24 02:29:00|13317.97|13197.97|13318.41|13198.41|13318.41|13198.41|13317.86|13197.86|10
1642991350000|2022-01-24 02:29:10|13318.46|13198.46|13319.33|13199.33|13319.33|13199.33|13318.46|13198.46|10
1642991360000|2022-01-24 02:29:20|13319.6|13199.6|13324.97|13204.97|13324.97|13204.97|13319.6|13199.6|10
1642991370000|2022-01-24 02:29:30|13325.71|13205.71|13326.73|13206.73|13327.2|13207.2|13325.71|13205.71|10
1642991380000|2022-01-24 02:29:40|13328.05|13208.05|13329.37|13209.37|13330.77|13210.77|13328.05|13208.05|10
1642991390000|2022-01-24 02:29:50|13328.52|13208.52|13327.71|13207.71|13329.24|13209.24|13327.65|13207.65|10
1642991400000|2022-01-24 02:30:00|13327.83|13207.83|13325.54|13205.54|13327.83|13207.83|13325.54|13205.54|10
1642991410000|2022-01-24 02:30:10|13324.71|13204.71|13325.5|13205.5|13325.56|13205.56|13324.71|13204.71|10
1642991420000|2022-01-24 02:30:20|13325.83|13205.83|13329.66|13209.66|13329.66|13209.66|13325.83|13205.83|10
1642991430000|2022-01-24 02:30:30|13330.3|13210.3|13335.9|13215.9|13335.9|13215.9|13330.3|13210.3|10
1642991440000|2022-01-24 02:30:40|13335.81|13215.81|13336.74|13216.74|13336.83|13216.83|13335.81|13215.81|10
1642991450000|2022-01-24 02:30:50|13336.73|13216.73|13338.57|13218.57|13338.57|13218.57|13336.73|13216.73|10
1642991460000|2022-01-24 02:31:00|13338.81|13218.81|13340.39|13220.39|13340.39|13220.39|13338.81|13218.81|9
1642991470000|2022-01-24 02:31:10|13340.09|13220.09|13339.14|13219.14|13340.09|13220.09|13339.14|13219.14|10
1642991480000|2022-01-24 02:31:20|13339.31|13219.31|13338.5|13218.5|13339.31|13219.31|13338.5|13218.5|10
1642991490000|2022-01-24 02:31:30|13338.44|13218.44|13339|13219|13339|13219|13338.43|13218.43|10
1642991500000|2022-01-24 02:31:40|13339.12|13219.12|13340.59|13220.59|13340.59|13220.59|13339.04|13219.04|9
1642991510000|2022-01-24 02:31:50|13340.76|13220.76|13342.27|13222.27|13342.27|13222.27|13340.76|13220.76|10
1642991520000|2022-01-24 02:32:00|13343.53|13223.53|13349.67|13229.67|13349.67|13229.67|13343.53|13223.53|10
1642991530000|2022-01-24 02:32:10|13349.86|13229.86|13352.45|13232.45|13352.74|13232.74|13349.86|13229.86|10
1642991540000|2022-01-24 02:32:20|13352.01|13232.01|13351.87|13231.87|13352.71|13232.71|13351.84|13231.84|10
1642991550000|2022-01-24 02:32:30|13351.96|13231.96|13348.54|13228.54|13351.96|13231.96|13348.54|13228.54|10
1642991560000|2022-01-24 02:32:40|13348.44|13228.44|13347.56|13227.56|13349.96|13229.96|13347.56|13227.56|10
1642991570000|2022-01-24 02:32:50|13347.41|13227.41|13346.6|13226.6|13347.78|13227.78|13346.6|13226.6|10
1642991580000|2022-01-24 02:33:00|13346.74|13226.74|13347.77|13227.77|13348.1|13228.1|13346.74|13226.74|9
1642991590000|2022-01-24 02:33:10|13348|13228|13347.03|13227.03|13348|13228|13346.78|13226.78|10
1642991600000|2022-01-24 02:33:20|13347|13227|13346.36|13226.36|13347.4|13227.4|13346.23|13226.23|10
1642991610000|2022-01-24 02:33:30|13346.86|13226.86|13347.06|13227.06|13347.16|13227.16|13345.87|13225.87|10
1642991620000|2022-01-24 02:33:40|13347.13|13227.13|13347.68|13227.68|13347.68|13227.68|13347.11|13227.11|7
1642991630000|2022-01-24 02:33:50|13347.42|13227.42|13350.26|13230.26|13350.26|13230.26|13347.42|13227.42|10
1642991640000|2022-01-24 02:34:00|13350.39|13230.39|13351.52|13231.52|13351.52|13231.52|13350.39|13230.39|10
1642991650000|2022-01-24 02:34:10|13351.22|13231.22|13351.37|13231.37|13351.37|13231.37|13350.87|13230.87|10
1642991660000|2022-01-24 02:34:20|13350.85|13230.85|13351.54|13231.54|13351.54|13231.54|13350.85|13230.85|10
1642991670000|2022-01-24 02:34:30|13350.78|13230.78|13347.57|13227.57|13350.81|13230.81|13347.57|13227.57|10
1642991680000|2022-01-24 02:34:40|13347.38|13227.38|13346.16|13226.16|13347.38|13227.38|13346|13226|10
1642991690000|2022-01-24 02:34:50|13346.1|13226.1|13348.73|13228.73|13348.73|13228.73|13345.68|13225.68|10
1642991700000|2022-01-24 02:35:00|13348.37|13228.37|13347.5|13227.5|13348.41|13228.41|13347.43|13227.43|9
1642991710000|2022-01-24 02:35:10|13347.25|13227.25|13346|13226|13347.25|13227.25|13345.8|13225.8|9
1642991720000|2022-01-24 02:35:20|13346.18|13226.18|13347.82|13227.82|13347.82|13227.82|13346.18|13226.18|10
1642991730000|2022-01-24 02:35:30|13347.95|13227.95|13345.96|13225.96|13347.96|13227.96|13345.96|13225.96|10
1642991740000|2022-01-24 02:35:40|13345.55|13225.55|13342.26|13222.26|13345.55|13225.55|13342.26|13222.26|10
1642991750000|2022-01-24 02:35:50|13342.31|13222.31|13329|13209|13342.31|13222.31|13329|13209|10
1642991760000|2022-01-24 02:36:00|13328.39|13208.39|13326.41|13206.41|13328.39|13208.39|13326.28|13206.28|10
1642991770000|2022-01-24 02:36:10|13326.84|13206.84|13326.16|13206.16|13326.85|13206.85|13325.36|13205.36|10
1642991780000|2022-01-24 02:36:20|13326.25|13206.25|13325.64|13205.64|13326.58|13206.58|13325.58|13205.58|10
1642991790000|2022-01-24 02:36:30|13325.22|13205.22|13323.28|13203.28|13325.22|13205.22|13323.28|13203.28|10
1642991800000|2022-01-24 02:36:40|13322.7|13202.7|13321.08|13201.08|13322.7|13202.7|13321.06|13201.06|10
1642991810000|2022-01-24 02:36:50|13320.67|13200.67|13317.73|13197.73|13320.67|13200.67|13317.73|13197.73|9
1642991820000|2022-01-24 02:37:00|13318.01|13198.01|13315.39|13195.39|13318.01|13198.01|13315.39|13195.39|10
1642991830000|2022-01-24 02:37:10|13314.76|13194.76|13312.71|13192.71|13314.76|13194.76|13312.71|13192.71|10
1642991840000|2022-01-24 02:37:20|13312.82|13192.82|13313.09|13193.09|13314.15|13194.15|13312.78|13192.78|10
1642991850000|2022-01-24 02:37:30|13312.03|13192.03|13310.75|13190.75|13312.25|13192.25|13310.75|13190.75|9
1642991860000|2022-01-24 02:37:40|13310.52|13190.52|13313.5|13193.5|13313.5|13193.5|13310.52|13190.52|10
1642991870000|2022-01-24 02:37:50|13313.56|13193.56|13313.48|13193.48|13314.03|13194.03|13313.48|13193.48|9
1642991880000|2022-01-24 02:38:00|13314.06|13194.06|13314.64|13194.64|13314.93|13194.93|13313.57|13193.57|10
1642991890000|2022-01-24 02:38:10|13314.62|13194.62|13313.5|13193.5|13314.77|13194.77|13313.5|13193.5|10
1642991900000|2022-01-24 02:38:20|13313.24|13193.24|13311.87|13191.87|13313.24|13193.24|13311.66|13191.66|10
1642991910000|2022-01-24 02:38:30|13311.89|13191.89|13312.8|13192.8|13313.28|13193.28|13311.89|13191.89|10
1642991920000|2022-01-24 02:38:40|13312.98|13192.98|13313.41|13193.41|13313.41|13193.41|13312.66|13192.66|10
1642991930000|2022-01-24 02:38:50|13313.56|13193.56|13312.08|13192.08|13313.56|13193.56|13312.08|13192.08|10
1642991940000|2022-01-24 02:39:00|13311.93|13191.93|13310.23|13190.23|13311.93|13191.93|13310.15|13190.15|10
1642991950000|2022-01-24 02:39:10|13310.25|13190.25|13309.81|13189.81|13310.65|13190.65|13309.81|13189.81|9
1642991960000|2022-01-24 02:39:20|13310.01|13190.01|13309.94|13189.94|13311.25|13191.25|13309.94|13189.94|10
1642991970000|2022-01-24 02:39:30|13309.7|13189.7|13308.51|13188.51|13310.12|13190.12|13308.51|13188.51|10
1642991980000|2022-01-24 02:39:40|13309.09|13189.09|13313.17|13193.17|13313.17|13193.17|13309.03|13189.03|10
1642991990000|2022-01-24 02:39:50|13313.59|13193.59|13316.38|13196.38|13316.38|13196.38|13313.36|13193.36|10
1642992000000|2022-01-24 02:40:00|13316.47|13196.47|13321.13|13201.13|13321.13|13201.13|13316.47|13196.47|10
1642992010000|2022-01-24 02:40:10|13321.44|13201.44|13322.59|13202.59|13323.69|13203.69|13321.44|13201.44|10
1642992020000|2022-01-24 02:40:20|13321.8|13201.8|13317.55|13197.55|13321.8|13201.8|13317.47|13197.47|10
1642992030000|2022-01-24 02:40:30|13317.08|13197.08|13316.51|13196.51|13317.34|13197.34|13316.51|13196.51|10
1642992040000|2022-01-24 02:40:40|13316.13|13196.13|13316.63|13196.63|13316.63|13196.63|13314.33|13194.33|10
1642992050000|2022-01-24 02:40:50|13316.96|13196.96|13317.9|13197.9|13318.23|13198.23|13316.96|13196.96|8
1642992060000|2022-01-24 02:41:00|13317.72|13197.72|13318.66|13198.66|13318.66|13198.66|13317.07|13197.07|10
1642992070000|2022-01-24 02:41:10|13318.75|13198.75|13320.83|13200.83|13320.83|13200.83|13318.68|13198.68|10
1642992080000|2022-01-24 02:41:20|13321.47|13201.47|13324.58|13204.58|13324.58|13204.58|13321.47|13201.47|10
1642992090000|2022-01-24 02:41:30|13324.62|13204.62|13325.63|13205.63|13325.63|13205.63|13324.41|13204.41|10
1642992100000|2022-01-24 02:41:40|13326.06|13206.06|13326.68|13206.68|13326.68|13206.68|13325.92|13205.92|9
1642992110000|2022-01-24 02:41:50|13326.44|13206.44|13326.76|13206.76|13326.84|13206.84|13326.27|13206.27|10
1642992120000|2022-01-24 02:42:00|13326.73|13206.73|13326.38|13206.38|13326.74|13206.74|13326.31|13206.31|10
1642992130000|2022-01-24 02:42:10|13326.37|13206.37|13326.06|13206.06|13326.69|13206.69|13326.05|13206.05|10
1642992140000|2022-01-24 02:42:20|13325.29|13205.29|13322.76|13202.76|13325.34|13205.34|13322.76|13202.76|10
1642992150000|2022-01-24 02:42:30|13322.38|13202.38|13320.79|13200.79|13322.45|13202.45|13320.79|13200.79|9
1642992160000|2022-01-24 02:42:40|13320.53|13200.53|13314.78|13194.78|13320.53|13200.53|13314.78|13194.78|9
1642992170000|2022-01-24 02:42:50|13314.73|13194.73|13315.21|13195.21|13315.36|13195.36|13314.32|13194.32|10
1642992180000|2022-01-24 02:43:00|13315.65|13195.65|13313.57|13193.57|13316.87|13196.87|13313.57|13193.57|10
1642992190000|2022-01-24 02:43:10|13313.58|13193.58|13307.64|13187.64|13313.58|13193.58|13307.64|13187.64|10
1642992200000|2022-01-24 02:43:20|13307.87|13187.87|13303.96|13183.96|13308.23|13188.23|13303.6|13183.6|10
1642992210000|2022-01-24 02:43:30|13303.51|13183.51|13296.27|13176.27|13303.51|13183.51|13296.27|13176.27|10
1642992220000|2022-01-24 02:43:40|13295.93|13175.93|13281.23|13161.23|13295.93|13175.93|13281.23|13161.23|10
1642992230000|2022-01-24 02:43:50|13280.5|13160.5|13279.29|13159.29|13281.4|13161.4|13278.45|13158.45|10
1642992240000|2022-01-24 02:44:00|13279.15|13159.15|13282.78|13162.78|13282.78|13162.78|13279.04|13159.04|10
1642992250000|2022-01-24 02:44:10|13284.3|13164.3|13286.96|13166.96|13286.96|13166.96|13284.07|13164.07|10
1642992260000|2022-01-24 02:44:20|13286.73|13166.73|13284.68|13164.68|13286.73|13166.73|13284.05|13164.05|10
1642992270000|2022-01-24 02:44:30|13283.73|13163.73|13278.59|13158.59|13283.73|13163.73|13278.59|13158.59|10
1642992280000|2022-01-24 02:44:40|13277.38|13157.38|13278.89|13158.89|13278.89|13158.89|13277.13|13157.13|10
1642992290000|2022-01-24 02:44:50|13279.15|13159.15|13283.22|13163.22|13283.22|13163.22|13278.94|13158.94|10
1642992300000|2022-01-24 02:45:00|13284.56|13164.56|13283.68|13163.68|13284.56|13164.56|13283.63|13163.63|10
1642992310000|2022-01-24 02:45:10|13281.51|13161.51|13281.76|13161.76|13282.69|13162.69|13281.51|13161.51|9
1642992320000|2022-01-24 02:45:20|13282.31|13162.31|13282.35|13162.35|13282.65|13162.65|13282.23|13162.23|9
1642992330000|2022-01-24 02:45:30|13281.85|13161.85|13279.9|13159.9|13282.14|13162.14|13279.9|13159.9|10
1642992340000|2022-01-24 02:45:40|13279.82|13159.82|13279.27|13159.27|13279.82|13159.82|13278.57|13158.57|10
1642992350000|2022-01-24 02:45:50|13279.54|13159.54|13281.4|13161.4|13281.4|13161.4|13279.54|13159.54|9
1642992360000|2022-01-24 02:46:00|13281.92|13161.92|13283.03|13163.03|13283.06|13163.06|13281.62|13161.62|9
1642992370000|2022-01-24 02:46:10|13282.97|13162.97|13286.11|13166.11|13286.11|13166.11|13282.97|13162.97|10
1642992380000|2022-01-24 02:46:20|13286.26|13166.26|13289.05|13169.05|13289.06|13169.06|13286.26|13166.26|10
1642992390000|2022-01-24 02:46:30|13289.14|13169.14|13293.33|13173.33|13293.33|13173.33|13289.14|13169.14|9
1642992400000|2022-01-24 02:46:40|13293.44|13173.44|13297.87|13177.87|13297.87|13177.87|13293.44|13173.44|10
1642992410000|2022-01-24 02:46:50|13298.79|13178.79|13303.96|13183.96|13304.26|13184.26|13298.79|13178.79|10
1642992420000|2022-01-24 02:47:00|13305.73|13185.73|13310.15|13190.15|13310.15|13190.15|13305.73|13185.73|10
1642992430000|2022-01-24 02:47:10|13311.77|13191.77|13311.96|13191.96|13312|13192|13310.69|13190.69|10
1642992440000|2022-01-24 02:47:20|13311.99|13191.99|13312.4|13192.4|13312.9|13192.9|13311.88|13191.88|10
1642992450000|2022-01-24 02:47:30|13312.18|13192.18|13310.58|13190.58|13312.18|13192.18|13310.58|13190.58|9
1642992460000|2022-01-24 02:47:40|13310.62|13190.62|13312.06|13192.06|13312.06|13192.06|13310.57|13190.57|10
1642992470000|2022-01-24 02:47:50|13312.21|13192.21|13313.21|13193.21|13313.8|13193.8|13311.88|13191.88|10
1642992480000|2022-01-24 02:48:00|13313.62|13193.62|13313.25|13193.25|13314.44|13194.44|13312.89|13192.89|9
1642992490000|2022-01-24 02:48:10|13312.12|13192.12|13303.89|13183.89|13312.12|13192.12|13303.89|13183.89|10
1642992500000|2022-01-24 02:48:20|13303.4|13183.4|13297.71|13177.71|13303.4|13183.4|13297.48|13177.48|10
1642992510000|2022-01-24 02:48:30|13297.08|13177.08|13292.77|13172.77|13297.08|13177.08|13292.77|13172.77|10
1642992520000|2022-01-24 02:48:40|13292.78|13172.78|13290.01|13170.01|13292.78|13172.78|13289.59|13169.59|10
1642992530000|2022-01-24 02:48:50|13290.15|13170.15|13292.4|13172.4|13292.4|13172.4|13290.15|13170.15|10
1642992540000|2022-01-24 02:49:00|13292.17|13172.17|13291.57|13171.57|13294.21|13174.21|13291.57|13171.57|10
1642992550000|2022-01-24 02:49:10|13291.86|13171.86|13290.54|13170.54|13292.38|13172.38|13290.51|13170.51|9
1642992560000|2022-01-24 02:49:20|13290.5|13170.5|13291.44|13171.44|13291.78|13171.78|13290.18|13170.18|10
1642992570000|2022-01-24 02:49:30|13291.17|13171.17|13291.58|13171.58|13291.75|13171.75|13291.13|13171.13|10
1642992580000|2022-01-24 02:49:40|13291.82|13171.82|13290.73|13170.73|13291.82|13171.82|13290.43|13170.43|10
1642992590000|2022-01-24 02:49:50|13290.78|13170.78|13288.63|13168.63|13290.78|13170.78|13288.63|13168.63|10
1642992600000|2022-01-24 02:50:00|13288.79|13168.79|13288.41|13168.41|13289.24|13169.24|13288.38|13168.38|10
1642992610000|2022-01-24 02:50:10|13288.63|13168.63|13288.56|13168.56|13289.33|13169.33|13288.55|13168.55|10
1642992620000|2022-01-24 02:50:20|13289.05|13169.05|13287.41|13167.41|13289.05|13169.05|13287.41|13167.41|9
1642992630000|2022-01-24 02:50:30|13288.23|13168.23|13287.66|13167.66|13288.57|13168.57|13287.66|13167.66|10
1642992640000|2022-01-24 02:50:40|13287.37|13167.37|13287.71|13167.71|13288.06|13168.06|13287.37|13167.37|10
1642992650000|2022-01-24 02:50:50|13287.13|13167.13|13286.01|13166.01|13287.13|13167.13|13285.92|13165.92|10
1642992660000|2022-01-24 02:51:00|13285.89|13165.89|13285.84|13165.84|13285.89|13165.89|13285.35|13165.35|9
1642992670000|2022-01-24 02:51:10|13284.86|13164.86|13282.92|13162.92|13284.86|13164.86|13282.33|13162.33|10
1642992680000|2022-01-24 02:51:20|13283.55|13163.55|13284.69|13164.69|13284.69|13164.69|13283.55|13163.55|10
1642992690000|2022-01-24 02:51:30|13285.64|13165.64|13285.38|13165.38|13286.97|13166.97|13285.32|13165.32|10
1642992700000|2022-01-24 02:51:40|13284.34|13164.34|13281.27|13161.27|13284.9|13164.9|13281.27|13161.27|10
1642992710000|2022-01-24 02:51:50|13280.86|13160.86|13275.36|13155.36|13280.86|13160.86|13275.36|13155.36|10
1642992720000|2022-01-24 02:52:00|13275.06|13155.06|13270.41|13150.41|13275.06|13155.06|13270.4|13150.4|10
1642992730000|2022-01-24 02:52:10|13270.29|13150.29|13270.9|13150.9|13270.91|13150.91|13269.51|13149.51|10
1642992740000|2022-01-24 02:52:20|13270.86|13150.86|13270.06|13150.06|13270.86|13150.86|13270.06|13150.06|10
1642992750000|2022-01-24 02:52:30|13270.12|13150.12|13271.64|13151.64|13271.64|13151.64|13270.12|13150.12|10
1642992760000|2022-01-24 02:52:40|13271.57|13151.57|13270.35|13150.35|13272.45|13152.45|13270.35|13150.35|10
1642992770000|2022-01-24 02:52:50|13269.87|13149.87|13270.18|13150.18|13270.18|13150.18|13269.63|13149.63|9
1642992780000|2022-01-24 02:53:00|13270.72|13150.72|13268.56|13148.56|13270.72|13150.72|13268.36|13148.36|10
1642992790000|2022-01-24 02:53:10|13268.49|13148.49|13267.2|13147.2|13268.49|13148.49|13266.91|13146.91|10
1642992800000|2022-01-24 02:53:20|13267.85|13147.85|13268.25|13148.25|13268.98|13148.98|13267.55|13147.55|10
1642992810000|2022-01-24 02:53:30|13267.83|13147.83|13268.39|13148.39|13268.39|13148.39|13267.41|13147.41|10
1642992820000|2022-01-24 02:53:40|13268.8|13148.8|13269.7|13149.7|13269.7|13149.7|13268.68|13148.68|10
1642992830000|2022-01-24 02:53:50|13269.88|13149.88|13271.66|13151.66|13271.66|13151.66|13268.88|13148.88|9
1642992840000|2022-01-24 02:54:00|13271.63|13151.63|13274.44|13154.44|13274.44|13154.44|13271.63|13151.63|10
1642992850000|2022-01-24 02:54:10|13274.19|13154.19|13269.54|13149.54|13274.52|13154.52|13269.54|13149.54|10
1642992860000|2022-01-24 02:54:20|13269.25|13149.25|13267.98|13147.98|13269.25|13149.25|13267.79|13147.79|9
1642992870000|2022-01-24 02:54:30|13268.45|13148.45|13269.89|13149.89|13269.89|13149.89|13267.24|13147.24|10
1642992880000|2022-01-24 02:54:40|13270.06|13150.06|13275.15|13155.15|13275.15|13155.15|13270.06|13150.06|10
1642992890000|2022-01-24 02:54:50|13274.78|13154.78|13279.04|13159.04|13279.04|13159.04|13274.45|13154.45|10
1642992900000|2022-01-24 02:55:00|13279|13159|13279.69|13159.69|13281.46|13161.46|13279|13159|10
1642992910000|2022-01-24 02:55:10|13279.53|13159.53|13280|13160|13280|13160|13279.06|13159.06|10
1642992920000|2022-01-24 02:55:20|13280.08|13160.08|13282.18|13162.18|13282.75|13162.75|13280.08|13160.08|10
1642992930000|2022-01-24 02:55:30|13281.92|13161.92|13282.07|13162.07|13283.06|13163.06|13281.66|13161.66|10
1642992940000|2022-01-24 02:55:40|13282.05|13162.05|13280.69|13160.69|13282.43|13162.43|13280.69|13160.69|10
1642992950000|2022-01-24 02:55:50|13280.56|13160.56|13279.99|13159.99|13280.84|13160.84|13279.99|13159.99|10
1642992960000|2022-01-24 02:56:00|13278.81|13158.81|13276.78|13156.78|13278.81|13158.81|13276.72|13156.72|9
1642992970000|2022-01-24 02:56:10|13275.78|13155.78|13274.05|13154.05|13275.78|13155.78|13274.05|13154.05|9
1642992980000|2022-01-24 02:56:20|13273.97|13153.97|13271.27|13151.27|13273.98|13153.98|13271.03|13151.03|9
1642992990000|2022-01-24 02:56:30|13270.68|13150.68|13270.08|13150.08|13270.68|13150.68|13270.08|13150.08|10
1642993000000|2022-01-24 02:56:40|13270|13150|13268.9|13148.9|13270.45|13150.45|13268.9|13148.9|10
1642993010000|2022-01-24 02:56:50|13268.3|13148.3|13264.95|13144.95|13268.3|13148.3|13264.38|13144.38|9
1642993020000|2022-01-24 02:57:00|13265.05|13145.05|13264.34|13144.34|13265.35|13145.35|13263.99|13143.99|10
1642993030000|2022-01-24 02:57:10|13264.75|13144.75|13264.88|13144.88|13265.07|13145.07|13264.36|13144.36|10
1642993040000|2022-01-24 02:57:20|13265.28|13145.28|13266.83|13146.83|13266.83|13146.83|13265.28|13145.28|10
1642993050000|2022-01-24 02:57:30|13265.7|13145.7|13265.94|13145.94|13266.08|13146.08|13265.66|13145.66|9
1642993060000|2022-01-24 02:57:40|13265.59|13145.59|13263.52|13143.52|13265.88|13145.88|13263.42|13143.42|10
1642993070000|2022-01-24 02:57:50|13263.91|13143.91|13252.31|13132.31|13263.91|13143.91|13252.31|13132.31|10
1642993080000|2022-01-24 02:58:00|13251.76|13131.76|13244.2|13124.2|13251.76|13131.76|13243.92|13123.92|10
1642993090000|2022-01-24 02:58:10|13244.53|13124.53|13239.67|13119.67|13244.53|13124.53|13239.37|13119.37|10
1642993100000|2022-01-24 02:58:20|13239.7|13119.7|13233.65|13113.65|13239.7|13119.7|13233.65|13113.65|10
1642993110000|2022-01-24 02:58:30|13233.18|13113.18|13220.58|13100.58|13233.18|13113.18|13220.58|13100.58|10
1642993120000|2022-01-24 02:58:40|13220.03|13100.03|13212.84|13092.84|13220.03|13100.03|13212.84|13092.84|10
1642993130000|2022-01-24 02:58:50|13211.14|13091.14|13207.85|13087.85|13211.14|13091.14|13206.74|13086.74|10
1642993140000|2022-01-24 02:59:00|13208.22|13088.22|13209.44|13089.44|13209.44|13089.44|13207.93|13087.93|10
1642993150000|2022-01-24 02:59:10|13209.16|13089.16|13210.15|13090.15|13210.15|13090.15|13209.16|13089.16|10
1642993160000|2022-01-24 02:59:20|13210.21|13090.21|13209.99|13089.99|13210.77|13090.77|13209.99|13089.99|9
1642993170000|2022-01-24 02:59:30|13210.68|13090.68|13212.12|13092.12|13212.77|13092.77|13210.65|13090.65|10
1642993180000|2022-01-24 02:59:40|13212.04|13092.04|13215.06|13095.06|13215.06|13095.06|13212.04|13092.04|10
1642993190000|2022-01-24 02:59:50|13214.77|13094.77|13214.63|13094.63|13214.97|13094.97|13213.9|13093.9|10
1642993200000|2022-01-24 03:00:00|13215.35|13095.35|13217|13097|13217.77|13097.77|13215.35|13095.35|10
1642993210000|2022-01-24 03:00:10|13215.87|13095.87|13211.77|13091.77|13216.45|13096.45|13211.77|13091.77|10
1642993220000|2022-01-24 03:00:20|13209.66|13089.66|13211.37|13091.37|13211.37|13091.37|13208.5|13088.5|10
1642993230000|2022-01-24 03:00:30|13212.09|13092.09|13214.54|13094.54|13214.54|13094.54|13212.09|13092.09|10
1642993240000|2022-01-24 03:00:40|13214.09|13094.09|13212.87|13092.87|13214.09|13094.09|13212.62|13092.62|10
1642993250000|2022-01-24 03:00:50|13211.87|13091.87|13210.88|13090.88|13211.87|13091.87|13210.37|13090.37|9
1642993260000|2022-01-24 03:01:00|13211.41|13091.41|13212.03|13092.03|13212.46|13092.46|13210.93|13090.93|10
1642993270000|2022-01-24 03:01:10|13212.33|13092.33|13212.4|13092.4|13212.4|13092.4|13211.16|13091.16|10
1642993280000|2022-01-24 03:01:20|13212.5|13092.5|13214.17|13094.17|13214.17|13094.17|13212.5|13092.5|10
1642993290000|2022-01-24 03:01:30|13214.53|13094.53|13216.82|13096.82|13216.82|13096.82|13214.53|13094.53|10
1642993300000|2022-01-24 03:01:40|13217.14|13097.14|13220.09|13100.09|13220.09|13100.09|13216.99|13096.99|10
1642993310000|2022-01-24 03:01:50|13220.89|13100.89|13222.11|13102.11|13222.11|13102.11|13220.45|13100.45|10
1642993320000|2022-01-24 03:02:00|13222.45|13102.45|13221.05|13101.05|13223.28|13103.28|13221.05|13101.05|9
1642993330000|2022-01-24 03:02:10|13220.18|13100.18|13217.34|13097.34|13220.27|13100.27|13217.34|13097.34|10
1642993340000|2022-01-24 03:02:20|13217.09|13097.09|13213.31|13093.31|13217.21|13097.21|13213.31|13093.31|10
1642993350000|2022-01-24 03:02:30|13212.7|13092.7|13207.98|13087.98|13212.7|13092.7|13207.98|13087.98|10
1642993360000|2022-01-24 03:02:40|13208.12|13088.12|13211.93|13091.93|13211.93|13091.93|13208.12|13088.12|9
1642993370000|2022-01-24 03:02:50|13212.24|13092.24|13212.48|13092.48|13212.48|13092.48|13211.33|13091.33|10
1642993380000|2022-01-24 03:03:00|13211.9|13091.9|13213.23|13093.23|13213.23|13093.23|13211.24|13091.24|10
1642993390000|2022-01-24 03:03:10|13213.24|13093.24|13213.64|13093.64|13214.68|13094.68|13213.24|13093.24|10
1642993400000|2022-01-24 03:03:20|13213.42|13093.42|13213.38|13093.38|13214.16|13094.16|13213.16|13093.16|10
1642993410000|2022-01-24 03:03:30|13212.67|13092.67|13211|13091|13212.97|13092.97|13211|13091|10
1642993420000|2022-01-24 03:03:40|13210.73|13090.73|13210.22|13090.22|13210.73|13090.73|13209.7|13089.7|10
1642993430000|2022-01-24 03:03:50|13211.53|13091.53|13215.18|13095.18|13215.18|13095.18|13211.53|13091.53|10
1642993440000|2022-01-24 03:04:00|13215.13|13095.13|13215.09|13095.09|13215.21|13095.21|13214.51|13094.51|9
1642993450000|2022-01-24 03:04:10|13215.32|13095.32|13215.09|13095.09|13215.41|13095.41|13214.14|13094.14|10
1642993460000|2022-01-24 03:04:20|13215.52|13095.52|13217.06|13097.06|13217.2|13097.2|13215.52|13095.52|10
1642993470000|2022-01-24 03:04:30|13217.1|13097.1|13218.65|13098.65|13219.02|13099.02|13217.1|13097.1|10
1642993480000|2022-01-24 03:04:40|13218.61|13098.61|13219.68|13099.68|13219.68|13099.68|13218.45|13098.45|10
1642993490000|2022-01-24 03:04:50|13222.46|13102.46|13227.59|13107.59|13227.59|13107.59|13222.1|13102.1|10
1642993500000|2022-01-24 03:05:00|13227.77|13107.77|13233.11|13113.11|13233.11|13113.11|13227.31|13107.31|10
1642993510000|2022-01-24 03:05:10|13233.51|13113.51|13237.22|13117.22|13237.22|13117.22|13233.17|13113.17|10
1642993520000|2022-01-24 03:05:20|13238.23|13118.23|13242.79|13122.79|13242.79|13122.79|13238.23|13118.23|10
1642993530000|2022-01-24 03:05:30|13242.7|13122.7|13246.41|13126.41|13246.41|13126.41|13242.7|13122.7|10
1642993540000|2022-01-24 03:05:40|13247.05|13127.05|13245.77|13125.77|13247.26|13127.26|13245.6|13125.6|9
1642993550000|2022-01-24 03:05:50|13245.66|13125.66|13242.83|13122.83|13245.66|13125.66|13242.68|13122.68|10
1642993560000|2022-01-24 03:06:00|13242.51|13122.51|13243|13123|13243|13123|13241.66|13121.66|10
1642993570000|2022-01-24 03:06:10|13242.88|13122.88|13242|13122|13243.93|13123.93|13242|13122|10
1642993580000|2022-01-24 03:06:20|13240.98|13120.98|13242.94|13122.94|13243.48|13123.48|13240.98|13120.98|10
1642993590000|2022-01-24 03:06:30|13243.29|13123.29|13245.37|13125.37|13245.64|13125.64|13243.28|13123.28|10
1642993600000|2022-01-24 03:06:40|13245.19|13125.19|13245.54|13125.54|13245.65|13125.65|13244.92|13124.92|9
1642993610000|2022-01-24 03:06:50|13246.5|13126.5|13246.64|13126.64|13246.86|13126.86|13246.35|13126.35|10
1642993620000|2022-01-24 03:07:00|13246.57|13126.57|13245.9|13125.9|13246.83|13126.83|13245.9|13125.9|10
1642993630000|2022-01-24 03:07:10|13246.11|13126.11|13245.23|13125.23|13246.11|13126.11|13244.17|13124.17|10
1642993640000|2022-01-24 03:07:20|13244.7|13124.7|13242.58|13122.58|13244.7|13124.7|13242.05|13122.05|10
1642993650000|2022-01-24 03:07:30|13242.59|13122.59|13243.42|13123.42|13243.56|13123.56|13242.54|13122.54|9
1642993660000|2022-01-24 03:07:40|13243.69|13123.69|13245.89|13125.89|13245.99|13125.99|13243.69|13123.69|10
1642993670000|2022-01-24 03:07:50|13246|13126|13248.14|13128.14|13248.14|13128.14|13246|13126|10
1642993680000|2022-01-24 03:08:00|13248.06|13128.06|13248.99|13128.99|13249.47|13129.47|13248.03|13128.03|10
1642993690000|2022-01-24 03:08:10|13248.97|13128.97|13248.91|13128.91|13249.48|13129.48|13248.48|13128.48|10
1642993700000|2022-01-24 03:08:20|13248.28|13128.28|13249.51|13129.51|13249.57|13129.57|13248.09|13128.09|9
1642993710000|2022-01-24 03:08:30|13249.75|13129.75|13249.31|13129.31|13250.15|13130.15|13249.31|13129.31|9
1642993720000|2022-01-24 03:08:40|13249.32|13129.32|13248.35|13128.35|13249.32|13129.32|13248.06|13128.06|9
1642993730000|2022-01-24 03:08:50|13248.24|13128.24|13249.36|13129.36|13249.36|13129.36|13248.09|13128.09|10
1642993740000|2022-01-24 03:09:00|13249.7|13129.7|13248.99|13128.99|13249.8|13129.8|13248.66|13128.66|9
1642993750000|2022-01-24 03:09:10|13249.09|13129.09|13249.18|13129.18|13250.01|13130.01|13249.09|13129.09|10
1642993760000|2022-01-24 03:09:20|13249.52|13129.52|13249.58|13129.58|13249.64|13129.64|13248.99|13128.99|10
1642993770000|2022-01-24 03:09:30|13249.5|13129.5|13246.49|13126.49|13249.5|13129.5|13246.49|13126.49|10
1642993780000|2022-01-24 03:09:40|13246.65|13126.65|13245.12|13125.12|13246.65|13126.65|13245.12|13125.12|10
1642993790000|2022-01-24 03:09:50|13244.26|13124.26|13237.69|13117.69|13244.26|13124.26|13237.69|13117.69|10
1642993800000|2022-01-24 03:10:00|13237.33|13117.33|13235.96|13115.96|13237.33|13117.33|13235.96|13115.96|9
1642993810000|2022-01-24 03:10:10|13234.94|13114.94|13236.32|13116.32|13236.32|13116.32|13234.37|13114.37|10
1642993820000|2022-01-24 03:10:20|13236.82|13116.82|13237.64|13117.64|13237.73|13117.73|13236.37|13116.37|10
1642993830000|2022-01-24 03:10:30|13238.45|13118.45|13237.95|13117.95|13238.53|13118.53|13237.88|13117.88|8
1642993840000|2022-01-24 03:10:40|13238.42|13118.42|13240.52|13120.52|13240.52|13120.52|13237.99|13117.99|10
1642993850000|2022-01-24 03:10:50|13240.86|13120.86|13240.59|13120.59|13241.1|13121.1|13240.31|13120.31|10
1642993860000|2022-01-24 03:11:00|13238.93|13118.93|13239.82|13119.82|13239.82|13119.82|13238.63|13118.63|10
1642993870000|2022-01-24 03:11:10|13239.87|13119.87|13241.87|13121.87|13242.08|13122.08|13239.87|13119.87|10
1642993880000|2022-01-24 03:11:20|13242.11|13122.11|13240.95|13120.95|13243.24|13123.24|13240.95|13120.95|10
1642993890000|2022-01-24 03:11:30|13240.74|13120.74|13241.69|13121.69|13241.74|13121.74|13240.7|13120.7|10
1642993900000|2022-01-24 03:11:40|13241.83|13121.83|13244.38|13124.38|13244.38|13124.38|13241.83|13121.83|9
1642993910000|2022-01-24 03:11:50|13244.43|13124.43|13243.27|13123.27|13244.74|13124.74|13242.64|13122.64|9
1642993920000|2022-01-24 03:12:00|13243.05|13123.05|13243.12|13123.12|13243.8|13123.8|13242.58|13122.58|9
1642993930000|2022-01-24 03:12:10|13243.19|13123.19|13243.56|13123.56|13243.56|13123.56|13242.43|13122.43|10
1642993940000|2022-01-24 03:12:20|13243.62|13123.62|13245.05|13125.05|13245.05|13125.05|13243.62|13123.62|10
1642993950000|2022-01-24 03:12:30|13245.83|13125.83|13246.51|13126.51|13246.51|13126.51|13245.54|13125.54|10
1642993960000|2022-01-24 03:12:40|13246.41|13126.41|13241.93|13121.93|13246.48|13126.48|13241.93|13121.93|10
1642993970000|2022-01-24 03:12:50|13242.1|13122.1|13241.71|13121.71|13242.1|13122.1|13240.94|13120.94|9
1642993980000|2022-01-24 03:13:00|13241.81|13121.81|13242.89|13122.89|13243.07|13123.07|13241.64|13121.64|9
1642993990000|2022-01-24 03:13:10|13242.34|13122.34|13242.31|13122.31|13242.65|13122.65|13242.04|13122.04|10
1642994000000|2022-01-24 03:13:20|13242.58|13122.58|13245.8|13125.8|13245.97|13125.97|13242.58|13122.58|10
1642994010000|2022-01-24 03:13:30|13246.35|13126.35|13247.7|13127.7|13247.7|13127.7|13246.35|13126.35|10
1642994020000|2022-01-24 03:13:40|13247.72|13127.72|13249.71|13129.71|13249.71|13129.71|13247.72|13127.72|10
1642994030000|2022-01-24 03:13:50|13250.02|13130.02|13253.63|13133.63|13253.94|13133.94|13250.02|13130.02|10
1642994040000|2022-01-24 03:14:00|13254.05|13134.05|13254.24|13134.24|13254.36|13134.36|13253.57|13133.57|10
1642994050000|2022-01-24 03:14:10|13254.29|13134.29|13253.47|13133.47|13254.29|13134.29|13252.71|13132.71|9
1642994060000|2022-01-24 03:14:20|13253.87|13133.87|13255.41|13135.41|13256.01|13136.01|13253.87|13133.87|10
1642994070000|2022-01-24 03:14:30|13254.95|13134.95|13254.29|13134.29|13255.23|13135.23|13254.29|13134.29|9
1642994080000|2022-01-24 03:14:40|13254.19|13134.19|13253.46|13133.46|13254.38|13134.38|13253.46|13133.46|8
1642994090000|2022-01-24 03:14:50|13253.33|13133.33|13253.44|13133.44|13253.5|13133.5|13253.02|13133.02|10
1642994100000|2022-01-24 03:15:00|13252.75|13132.75|13255.46|13135.46|13255.46|13135.46|13252.75|13132.75|9
1642994110000|2022-01-24 03:15:10|13255.38|13135.38|13254.64|13134.64|13255.38|13135.38|13254.29|13134.29|10
1642994120000|2022-01-24 03:15:20|13255.85|13135.85|13254.31|13134.31|13255.85|13135.85|13254.31|13134.31|10
1642994130000|2022-01-24 03:15:30|13253.79|13133.79|13253.79|13133.79|13253.85|13133.85|13253.48|13133.48|9
1642994140000|2022-01-24 03:15:40|13253.77|13133.77|13252.47|13132.47|13253.93|13133.93|13252.47|13132.47|10
1642994150000|2022-01-24 03:15:50|13251.81|13131.81|13248.65|13128.65|13251.81|13131.81|13248.65|13128.65|10
1642994160000|2022-01-24 03:16:00|13247.94|13127.94|13248.86|13128.86|13248.86|13128.86|13247.41|13127.41|10
1642994170000|2022-01-24 03:16:10|13249.03|13129.03|13251.59|13131.59|13251.67|13131.67|13249.03|13129.03|10
1642994180000|2022-01-24 03:16:20|13251.44|13131.44|13254.38|13134.38|13254.38|13134.38|13251.44|13131.44|10
1642994190000|2022-01-24 03:16:30|13254.89|13134.89|13257.33|13137.33|13257.33|13137.33|13254.89|13134.89|10
1642994200000|2022-01-24 03:16:40|13257.22|13137.22|13258.54|13138.54|13258.7|13138.7|13257.22|13137.22|10
1642994210000|2022-01-24 03:16:50|13259.72|13139.72|13260.55|13140.55|13260.55|13140.55|13259.72|13139.72|9
1642994220000|2022-01-24 03:17:00|13260.74|13140.74|13263.56|13143.56|13263.56|13143.56|13260.53|13140.53|9
1642994230000|2022-01-24 03:17:10|13263.99|13143.99|13266.35|13146.35|13266.35|13146.35|13263.81|13143.81|8
1642994240000|2022-01-24 03:17:20|13266.38|13146.38|13268.73|13148.73|13268.73|13148.73|13266.38|13146.38|10
1642994250000|2022-01-24 03:17:30|13268.97|13148.97|13269.51|13149.51|13270.09|13150.09|13268.97|13148.97|10
1642994260000|2022-01-24 03:17:40|13267.74|13147.74|13267.3|13147.3|13267.74|13147.74|13266.25|13146.25|10
1642994270000|2022-01-24 03:17:50|13267.82|13147.82|13269.29|13149.29|13269.43|13149.43|13267.82|13147.82|10
1642994280000|2022-01-24 03:18:00|13269.68|13149.68|13270|13150|13270.4|13150.4|13269.65|13149.65|8
1642994290000|2022-01-24 03:18:10|13270.03|13150.03|13271.82|13151.82|13271.84|13151.84|13270.03|13150.03|10
1642994300000|2022-01-24 03:18:20|13271.6|13151.6|13272.33|13152.33|13272.73|13152.73|13271.6|13151.6|10
1642994310000|2022-01-24 03:18:30|13272.12|13152.12|13275.33|13155.33|13275.33|13155.33|13272.12|13152.12|10
1642994320000|2022-01-24 03:18:40|13275.55|13155.55|13277.84|13157.84|13278.31|13158.31|13275.55|13155.55|10
1642994330000|2022-01-24 03:18:50|13277.99|13157.99|13278.18|13158.18|13278.89|13158.89|13277.99|13157.99|9
1642994340000|2022-01-24 03:19:00|13277.77|13157.77|13277.34|13157.34|13277.87|13157.87|13276.52|13156.52|9
1642994350000|2022-01-24 03:19:10|13277.52|13157.52|13278.08|13158.08|13278.08|13158.08|13277.44|13157.44|10
1642994360000|2022-01-24 03:19:20|13278.28|13158.28|13279.54|13159.54|13279.54|13159.54|13278.28|13158.28|10
1642994370000|2022-01-24 03:19:30|13279.59|13159.59|13278.18|13158.18|13279.74|13159.74|13278.18|13158.18|10
1642994380000|2022-01-24 03:19:40|13278.79|13158.79|13277.56|13157.56|13278.92|13158.92|13277.56|13157.56|10
1642994390000|2022-01-24 03:19:50|13277.65|13157.65|13276.05|13156.05|13277.65|13157.65|13275.84|13155.84|10
1642994400000|2022-01-24 03:20:00|13275.9|13155.9|13275.6|13155.6|13275.9|13155.9|13275.19|13155.19|10
1642994410000|2022-01-24 03:20:10|13275.72|13155.72|13273.67|13153.67|13275.97|13155.97|13273.47|13153.47|9
1642994420000|2022-01-24 03:20:20|13274.16|13154.16|13273.49|13153.49|13274.29|13154.29|13273.49|13153.49|10
1642994430000|2022-01-24 03:20:30|13273.59|13153.59|13272.55|13152.55|13273.59|13153.59|13272.55|13152.55|10
1642994440000|2022-01-24 03:20:40|13272.38|13152.38|13274.19|13154.19|13274.44|13154.44|13272.34|13152.34|10
1642994450000|2022-01-24 03:20:50|13274.33|13154.33|13273.22|13153.22|13274.39|13154.39|13273.22|13153.22|9
1642994460000|2022-01-24 03:21:00|13273.88|13153.88|13272.06|13152.06|13273.88|13153.88|13272.06|13152.06|10
1642994470000|2022-01-24 03:21:10|13272.88|13152.88|13273.37|13153.37|13273.53|13153.53|13272.88|13152.88|10
1642994480000|2022-01-24 03:21:20|13273.26|13153.26|13273.36|13153.36|13273.41|13153.41|13273.21|13153.21|7
1642994490000|2022-01-24 03:21:30|13273.55|13153.55|13273.64|13153.64|13273.64|13153.64|13272.85|13152.85|9
1642994500000|2022-01-24 03:21:40|13273.36|13153.36|13273.67|13153.67|13273.72|13153.72|13273.36|13153.36|9
1642994510000|2022-01-24 03:21:50|13273.65|13153.65|13274.63|13154.63|13274.75|13154.75|13273.57|13153.57|10
1642994520000|2022-01-24 03:22:00|13274.69|13154.69|13273.41|13153.41|13274.69|13154.69|13273.41|13153.41|9
1642994530000|2022-01-24 03:22:10|13273.64|13153.64|13272.87|13152.87|13273.64|13153.64|13272.87|13152.87|9
1642994540000|2022-01-24 03:22:20|13272.92|13152.92|13275.4|13155.4|13275.4|13155.4|13272.92|13152.92|10
1642994550000|2022-01-24 03:22:30|13275.66|13155.66|13279.32|13159.32|13279.32|13159.32|13275.66|13155.66|10
1642994560000|2022-01-24 03:22:40|13279.47|13159.47|13278.91|13158.91|13279.72|13159.72|13278.91|13158.91|10
1642994570000|2022-01-24 03:22:50|13278.26|13158.26|13276.83|13156.83|13278.26|13158.26|13276.61|13156.61|10
1642994580000|2022-01-24 03:23:00|13276.63|13156.63|13273.12|13153.12|13276.63|13156.63|13273.12|13153.12|10
1642994590000|2022-01-24 03:23:10|13272.86|13152.86|13271.35|13151.35|13272.86|13152.86|13271.35|13151.35|10
1642994600000|2022-01-24 03:23:20|13270.88|13150.88|13270.09|13150.09|13271.07|13151.07|13269.39|13149.39|10
1642994610000|2022-01-24 03:23:30|13270.08|13150.08|13268.34|13148.34|13270.08|13150.08|13268.19|13148.19|9
1642994620000|2022-01-24 03:23:40|13268.06|13148.06|13264.78|13144.78|13268.06|13148.06|13264.64|13144.64|10
1642994630000|2022-01-24 03:23:50|13264.46|13144.46|13264.72|13144.72|13264.72|13144.72|13264.1|13144.1|10
1642994640000|2022-01-24 03:24:00|13265|13145|13268.39|13148.39|13268.39|13148.39|13264.94|13144.94|9
1642994650000|2022-01-24 03:24:10|13268.51|13148.51|13271.02|13151.02|13271.03|13151.03|13268.31|13148.31|9
1642994660000|2022-01-24 03:24:20|13271.91|13151.91|13273.52|13153.52|13273.52|13153.52|13271.91|13151.91|10
1642994670000|2022-01-24 03:24:30|13273.63|13153.63|13276.07|13156.07|13276.07|13156.07|13273.63|13153.63|10
1642994680000|2022-01-24 03:24:40|13275.78|13155.78|13274.5|13154.5|13275.78|13155.78|13274.5|13154.5|8
1642994690000|2022-01-24 03:24:50|13274.67|13154.67|13273.84|13153.84|13274.67|13154.67|13273.5|13153.5|9
1642994700000|2022-01-24 03:25:00|13273.83|13153.83|13270.76|13150.76|13274.04|13154.04|13270.7|13150.7|10
1642994710000|2022-01-24 03:25:10|13270.44|13150.44|13265.17|13145.17|13270.44|13150.44|13265.17|13145.17|10
1642994720000|2022-01-24 03:25:20|13263.39|13143.39|13260.09|13140.09|13263.52|13143.52|13260.09|13140.09|10
1642994730000|2022-01-24 03:25:30|13260.55|13140.55|13255.57|13135.57|13260.55|13140.55|13255.12|13135.12|10
1642994740000|2022-01-24 03:25:40|13254.61|13134.61|13252.58|13132.58|13255.11|13135.11|13252.58|13132.58|10
1642994750000|2022-01-24 03:25:50|13252.44|13132.44|13253.44|13133.44|13253.44|13133.44|13251.94|13131.94|9
1642994760000|2022-01-24 03:26:00|13253.61|13133.61|13254.07|13134.07|13254.07|13134.07|13253.26|13133.26|10
1642994770000|2022-01-24 03:26:10|13254.35|13134.35|13255.5|13135.5|13255.5|13135.5|13254.35|13134.35|10
1642994780000|2022-01-24 03:26:20|13255.43|13135.43|13256.48|13136.48|13256.48|13136.48|13255.43|13135.43|10
1642994790000|2022-01-24 03:26:30|13256.39|13136.39|13257.38|13137.38|13257.38|13137.38|13256.25|13136.25|10
1642994800000|2022-01-24 03:26:40|13257.46|13137.46|13258.53|13138.53|13258.53|13138.53|13257.28|13137.28|10
1642994810000|2022-01-24 03:26:50|13259.6|13139.6|13262.97|13142.97|13262.97|13142.97|13259.6|13139.6|10
1642994820000|2022-01-24 03:27:00|13262.84|13142.84|13264.05|13144.05|13264.05|13144.05|13262.83|13142.83|10
1642994830000|2022-01-24 03:27:10|13264.26|13144.26|13264.98|13144.98|13264.99|13144.99|13264.25|13144.25|10
1642994840000|2022-01-24 03:27:20|13264.87|13144.87|13259.28|13139.28|13264.87|13144.87|13259.28|13139.28|9
1642994850000|2022-01-24 03:27:30|13258.7|13138.7|13256.33|13136.33|13258.84|13138.84|13256.22|13136.22|10
1642994860000|2022-01-24 03:27:40|13255.47|13135.47|13253.78|13133.78|13255.57|13135.57|13253.68|13133.68|10
1642994870000|2022-01-24 03:27:50|13253.69|13133.69|13253.81|13133.81|13254.08|13134.08|13253|13133|10
1642994880000|2022-01-24 03:28:00|13253.8|13133.8|13254.84|13134.84|13255.04|13135.04|13253.8|13133.8|10
1642994890000|2022-01-24 03:28:10|13254.86|13134.86|13256.49|13136.49|13256.49|13136.49|13254.86|13134.86|10
1642994900000|2022-01-24 03:28:20|13256.65|13136.65|13258.91|13138.91|13258.91|13138.91|13256.65|13136.65|10
1642994910000|2022-01-24 03:28:30|13258.9|13138.9|13261.74|13141.74|13261.76|13141.76|13258.9|13138.9|10
1642994920000|2022-01-24 03:28:40|13261.96|13141.96|13263.47|13143.47|13263.69|13143.69|13261.77|13141.77|10
1642994930000|2022-01-24 03:28:50|13263.72|13143.72|13264.58|13144.58|13264.58|13144.58|13261.55|13141.55|10
1642994940000|2022-01-24 03:29:00|13264.68|13144.68|13264.73|13144.73|13264.78|13144.78|13264.5|13144.5|10
1642994950000|2022-01-24 03:29:10|13265.08|13145.08|13265.41|13145.41|13265.8|13145.8|13265|13145|9
1642994960000|2022-01-24 03:29:20|13265.16|13145.16|13266.24|13146.24|13266.53|13146.53|13265.16|13145.16|10
1642994970000|2022-01-24 03:29:30|13266.34|13146.34|13267.36|13147.36|13267.77|13147.77|13266.28|13146.28|10
1642994980000|2022-01-24 03:29:40|13267.54|13147.54|13268.45|13148.45|13268.45|13148.45|13267.27|13147.27|10
1642994990000|2022-01-24 03:29:50|13268.52|13148.52|13267.32|13147.32|13268.52|13148.52|13267.32|13147.32|10
1642995000000|2022-01-24 03:30:00|13267.27|13147.27|13266.33|13146.33|13267.27|13147.27|13266.04|13146.04|9
1642995010000|2022-01-24 03:30:10|13265.8|13145.8|13265.64|13145.64|13266.14|13146.14|13264.97|13144.97|10
1642995020000|2022-01-24 03:30:20|13265.89|13145.89|13269|13149|13269.01|13149.01|13265.89|13145.89|10
1642995030000|2022-01-24 03:30:30|13268.94|13148.94|13271.14|13151.14|13271.77|13151.77|13268.52|13148.52|9
1642995040000|2022-01-24 03:30:40|13271.52|13151.52|13271.7|13151.7|13272.25|13152.25|13271.52|13151.52|9
1642995050000|2022-01-24 03:30:50|13271.71|13151.71|13272.11|13152.11|13272.43|13152.43|13271.22|13151.22|9
1642995060000|2022-01-24 03:31:00|13272.4|13152.4|13272.85|13152.85|13272.94|13152.94|13272.4|13152.4|10
1642995070000|2022-01-24 03:31:10|13272.76|13152.76|13269.57|13149.57|13272.76|13152.76|13269.57|13149.57|10
1642995080000|2022-01-24 03:31:20|13269.76|13149.76|13267.28|13147.28|13269.8|13149.8|13267.28|13147.28|10
1642995090000|2022-01-24 03:31:30|13266.93|13146.93|13266.49|13146.49|13267.12|13147.12|13266.09|13146.09|10
1642995100000|2022-01-24 03:31:40|13266.42|13146.42|13266.7|13146.7|13267.06|13147.06|13266.42|13146.42|9
1642995110000|2022-01-24 03:31:50|13266.97|13146.97|13269.24|13149.24|13269.24|13149.24|13266.95|13146.95|10
1642995120000|2022-01-24 03:32:00|13270.28|13150.28|13271.93|13151.93|13271.93|13151.93|13270.28|13150.28|9
1642995130000|2022-01-24 03:32:10|13272.57|13152.57|13273.73|13153.73|13273.95|13153.95|13272.39|13152.39|10
1642995140000|2022-01-24 03:32:20|13274.04|13154.04|13275.45|13155.45|13275.62|13155.62|13273.61|13153.61|10
1642995150000|2022-01-24 03:32:30|13275.24|13155.24|13275.64|13155.64|13275.64|13155.64|13274.94|13154.94|9
1642995160000|2022-01-24 03:32:40|13275.3|13155.3|13276.09|13156.09|13276.51|13156.51|13275.3|13155.3|9
1642995170000|2022-01-24 03:32:50|13276.28|13156.28|13276.93|13156.93|13277.14|13157.14|13276.28|13156.28|9
1642995180000|2022-01-24 03:33:00|13277.44|13157.44|13280.2|13160.2|13280.2|13160.2|13277.44|13157.44|10
1642995190000|2022-01-24 03:33:10|13280.14|13160.14|13282.67|13162.67|13282.67|13162.67|13280.14|13160.14|10
1642995200000|2022-01-24 03:33:20|13282.99|13162.99|13281.86|13161.86|13283.1|13163.1|13281.86|13161.86|10
1642995210000|2022-01-24 03:33:30|13281.85|13161.85|13281.3|13161.3|13282.06|13162.06|13281.3|13161.3|9
1642995220000|2022-01-24 03:33:40|13281.2|13161.2|13282.83|13162.83|13282.87|13162.87|13281.06|13161.06|9
1642995230000|2022-01-24 03:33:50|13282.57|13162.57|13282.23|13162.23|13283.1|13163.1|13282.18|13162.18|10
1642995240000|2022-01-24 03:34:00|13282.06|13162.06|13280.8|13160.8|13282.08|13162.08|13280.8|13160.8|10
1642995250000|2022-01-24 03:34:10|13280.62|13160.62|13279.62|13159.62|13280.67|13160.67|13279.62|13159.62|9
1642995260000|2022-01-24 03:34:20|13279.65|13159.65|13281.65|13161.65|13281.65|13161.65|13279.62|13159.62|10
1642995270000|2022-01-24 03:34:30|13281.86|13161.86|13285|13165|13285.02|13165.02|13281.86|13161.86|9
1642995280000|2022-01-24 03:34:40|13285.02|13165.02|13285.94|13165.94|13285.94|13165.94|13284.81|13164.81|9
1642995290000|2022-01-24 03:34:50|13285.86|13165.86|13287.23|13167.23|13288.26|13168.26|13285.86|13165.86|10
1642995300000|2022-01-24 03:35:00|13287.37|13167.37|13286.85|13166.85|13287.43|13167.43|13286.61|13166.61|10
1642995310000|2022-01-24 03:35:10|13286.68|13166.68|13287.7|13167.7|13287.7|13167.7|13286.44|13166.44|10
1642995320000|2022-01-24 03:35:20|13287.58|13167.58|13287.76|13167.76|13287.96|13167.96|13287.05|13167.05|10
1642995330000|2022-01-24 03:35:30|13287.61|13167.61|13287.45|13167.45|13288.22|13168.22|13287.27|13167.27|10
1642995340000|2022-01-24 03:35:40|13287.12|13167.12|13286.33|13166.33|13287.12|13167.12|13286.33|13166.33|10
1642995350000|2022-01-24 03:35:50|13285.64|13165.64|13285.92|13165.92|13286.6|13166.6|13285.64|13165.64|10
1642995360000|2022-01-24 03:36:00|13285.64|13165.64|13286.93|13166.93|13286.95|13166.95|13285.64|13165.64|10
1642995370000|2022-01-24 03:36:10|13287.05|13167.05|13288.01|13168.01|13288.84|13168.84|13286.59|13166.59|10
1642995380000|2022-01-24 03:36:20|13288.16|13168.16|13288.87|13168.87|13288.87|13168.87|13288.16|13168.16|10
1642995390000|2022-01-24 03:36:30|13288.86|13168.86|13290.81|13170.81|13291.12|13171.12|13288.85|13168.85|10
1642995400000|2022-01-24 03:36:40|13291.14|13171.14|13291.88|13171.88|13291.88|13171.88|13291.14|13171.14|10
1642995410000|2022-01-24 03:36:50|13291.7|13171.7|13291.75|13171.75|13292.41|13172.41|13291.21|13171.21|9
1642995420000|2022-01-24 03:37:00|13291.68|13171.68|13293.38|13173.38|13293.38|13173.38|13291.68|13171.68|10
1642995430000|2022-01-24 03:37:10|13293.57|13173.57|13297.36|13177.36|13297.36|13177.36|13293.57|13173.57|10
1642995440000|2022-01-24 03:37:20|13297.31|13177.31|13298.22|13178.22|13298.22|13178.22|13297.27|13177.27|10
1642995450000|2022-01-24 03:37:30|13298.3|13178.3|13298.67|13178.67|13299.06|13179.06|13298.3|13178.3|10
1642995460000|2022-01-24 03:37:40|13298.83|13178.83|13299.17|13179.17|13299.17|13179.17|13298.71|13178.71|10
1642995470000|2022-01-24 03:37:50|13298.93|13178.93|13299.6|13179.6|13299.6|13179.6|13298.77|13178.77|10
1642995480000|2022-01-24 03:38:00|13298.82|13178.82|13297.01|13177.01|13298.97|13178.97|13297.01|13177.01|9
1642995490000|2022-01-24 03:38:10|13296.5|13176.5|13296.63|13176.63|13296.83|13176.83|13296.18|13176.18|10
1642995500000|2022-01-24 03:38:20|13296.72|13176.72|13295.74|13175.74|13296.72|13176.72|13295.7|13175.7|10
1642995510000|2022-01-24 03:38:30|13295.87|13175.87|13295.74|13175.74|13295.94|13175.94|13295.43|13175.43|10
1642995520000|2022-01-24 03:38:40|13295.79|13175.79|13295.96|13175.96|13295.96|13175.96|13294.75|13174.75|10
1642995530000|2022-01-24 03:38:50|13296.57|13176.57|13296.75|13176.75|13297.87|13177.87|13296.57|13176.57|10
1642995540000|2022-01-24 03:39:00|13296.81|13176.81|13296.45|13176.45|13296.81|13176.81|13296.32|13176.32|8
1642995550000|2022-01-24 03:39:10|13296.35|13176.35|13296.77|13176.77|13297.21|13177.21|13296.35|13176.35|10
1642995560000|2022-01-24 03:39:20|13296.76|13176.76|13298.12|13178.12|13298.16|13178.16|13296.74|13176.74|10
1642995570000|2022-01-24 03:39:30|13298.15|13178.15|13297.85|13177.85|13298.87|13178.87|13297.85|13177.85|10
1642995580000|2022-01-24 03:39:40|13297.19|13177.19|13296.95|13176.95|13297.86|13177.86|13296.95|13176.95|10
1642995590000|2022-01-24 03:39:50|13296.8|13176.8|13297.08|13177.08|13297.27|13177.27|13296.8|13176.8|8
1642995600000|2022-01-24 03:40:00|13296.93|13176.93|13297|13177|13297.59|13177.59|13296.47|13176.47|10
1642995610000|2022-01-24 03:40:10|13297.09|13177.09|13297.77|13177.77|13297.82|13177.82|13297.09|13177.09|9
1642995620000|2022-01-24 03:40:20|13297.76|13177.76|13297.03|13177.03|13298.04|13178.04|13296.7|13176.7|10
1642995630000|2022-01-24 03:40:30|13297.23|13177.23|13297.49|13177.49|13298.12|13178.12|13297.23|13177.23|10
1642995640000|2022-01-24 03:40:40|13297.69|13177.69|13297.76|13177.76|13298.11|13178.11|13297.32|13177.32|10
1642995650000|2022-01-24 03:40:50|13297.4|13177.4|13296.96|13176.96|13297.4|13177.4|13296.65|13176.65|10
1642995660000|2022-01-24 03:41:00|13296.7|13176.7|13295.58|13175.58|13296.7|13176.7|13295.58|13175.58|9
1642995670000|2022-01-24 03:41:10|13295.52|13175.52|13292.4|13172.4|13295.52|13175.52|13292.4|13172.4|10
1642995680000|2022-01-24 03:41:20|13291.66|13171.66|13288.46|13168.46|13291.66|13171.66|13288.46|13168.46|10
1642995690000|2022-01-24 03:41:30|13288.32|13168.32|13284.88|13164.88|13288.32|13168.32|13284.88|13164.88|9
1642995700000|2022-01-24 03:41:40|13284.84|13164.84|13282.62|13162.62|13284.84|13164.84|13282.62|13162.62|10
1642995710000|2022-01-24 03:41:50|13282.45|13162.45|13282.06|13162.06|13282.64|13162.64|13282.06|13162.06|10
1642995720000|2022-01-24 03:42:00|13282.15|13162.15|13279.82|13159.82|13282.8|13162.8|13279.13|13159.13|10
1642995730000|2022-01-24 03:42:10|13279.57|13159.57|13278.51|13158.51|13279.57|13159.57|13278.5|13158.5|10
1642995740000|2022-01-24 03:42:20|13278.17|13158.17|13277.15|13157.15|13278.23|13158.23|13277.15|13157.15|9
1642995750000|2022-01-24 03:42:30|13277.08|13157.08|13277.48|13157.48|13278.61|13158.61|13276.96|13156.96|10
1642995760000|2022-01-24 03:42:40|13277.41|13157.41|13276.66|13156.66|13277.92|13157.92|13276.66|13156.66|9
1642995770000|2022-01-24 03:42:50|13276.79|13156.79|13277.25|13157.25|13277.25|13157.25|13276.74|13156.74|10
1642995780000|2022-01-24 03:43:00|13277.17|13157.17|13276.88|13156.88|13277.34|13157.34|13276.85|13156.85|10
1642995790000|2022-01-24 03:43:10|13276.8|13156.8|13277.07|13157.07|13277.4|13157.4|13276.8|13156.8|9
1642995800000|2022-01-24 03:43:20|13276.13|13156.13|13273.88|13153.88|13276.13|13156.13|13273.88|13153.88|10
1642995810000|2022-01-24 03:43:30|13273.7|13153.7|13273.9|13153.9|13274.01|13154.01|13273.55|13153.55|9
1642995820000|2022-01-24 03:43:40|13273.81|13153.81|13273.36|13153.36|13273.85|13153.85|13273.36|13153.36|10
1642995830000|2022-01-24 03:43:50|13273.34|13153.34|13271.77|13151.77|13273.34|13153.34|13271.77|13151.77|9
1642995840000|2022-01-24 03:44:00|13271.8|13151.8|13271.16|13151.16|13272.1|13152.1|13270.83|13150.83|10
1642995850000|2022-01-24 03:44:10|13271.28|13151.28|13267.36|13147.36|13271.28|13151.28|13267.36|13147.36|10
1642995860000|2022-01-24 03:44:20|13267.44|13147.44|13264.99|13144.99|13267.44|13147.44|13264.96|13144.96|10
1642995870000|2022-01-24 03:44:30|13264.72|13144.72|13264.76|13144.76|13264.81|13144.81|13264.01|13144.01|10
1642995880000|2022-01-24 03:44:40|13264.79|13144.79|13266.89|13146.89|13266.89|13146.89|13264.79|13144.79|9
1642995890000|2022-01-24 03:44:50|13267.13|13147.13|13268.97|13148.97|13268.97|13148.97|13267.06|13147.06|9
1642995900000|2022-01-24 03:45:00|13268.95|13148.95|13269|13149|13269.77|13149.77|13268.62|13148.62|10
1642995910000|2022-01-24 03:45:10|13269.09|13149.09|13271.64|13151.64|13271.64|13151.64|13269.09|13149.09|10
1642995920000|2022-01-24 03:45:20|13271.1|13151.1|13270.44|13150.44|13271.1|13151.1|13270|13150|10
1642995930000|2022-01-24 03:45:30|13270.54|13150.54|13270.91|13150.91|13271.06|13151.06|13270.54|13150.54|10
1642995940000|2022-01-24 03:45:40|13271.04|13151.04|13270.81|13150.81|13271.23|13151.23|13270.81|13150.81|10
1642995950000|2022-01-24 03:45:50|13270.79|13150.79|13269.72|13149.72|13270.87|13150.87|13269.72|13149.72|10
1642995960000|2022-01-24 03:46:00|13269.53|13149.53|13270.37|13150.37|13270.37|13150.37|13269.12|13149.12|10
1642995970000|2022-01-24 03:46:10|13270.44|13150.44|13272.47|13152.47|13272.49|13152.49|13270.3|13150.3|10
1642995980000|2022-01-24 03:46:20|13272.51|13152.51|13271.71|13151.71|13272.51|13152.51|13271.63|13151.63|10
1642995990000|2022-01-24 03:46:30|13271.82|13151.82|13271.89|13151.89|13272.39|13152.39|13271.81|13151.81|10
1642996000000|2022-01-24 03:46:40|13272|13152|13273.78|13153.78|13273.78|13153.78|13271.9|13151.9|10
1642996010000|2022-01-24 03:46:50|13273.81|13153.81|13275.62|13155.62|13275.79|13155.79|13273.81|13153.81|10
1642996020000|2022-01-24 03:47:00|13276.38|13156.38|13277.41|13157.41|13277.41|13157.41|13276.04|13156.04|10
1642996030000|2022-01-24 03:47:10|13277.77|13157.77|13278.98|13158.98|13278.98|13158.98|13277.77|13157.77|10
1642996040000|2022-01-24 03:47:20|13279.02|13159.02|13281.48|13161.48|13281.48|13161.48|13278.86|13158.86|10
1642996050000|2022-01-24 03:47:30|13281.18|13161.18|13282.59|13162.59|13282.86|13162.86|13281.18|13161.18|9
1642996060000|2022-01-24 03:47:40|13282.84|13162.84|13281.66|13161.66|13282.84|13162.84|13281.66|13161.66|10
1642996070000|2022-01-24 03:47:50|13281.99|13161.99|13281.91|13161.91|13282.17|13162.17|13281.4|13161.4|10
1642996080000|2022-01-24 03:48:00|13281.8|13161.8|13282.01|13162.01|13282.01|13162.01|13281.54|13161.54|10
1642996090000|2022-01-24 03:48:10|13282.33|13162.33|13284.58|13164.58|13284.58|13164.58|13282.32|13162.32|10
1642996100000|2022-01-24 03:48:20|13284.85|13164.85|13287.56|13167.56|13287.56|13167.56|13284.85|13164.85|10
1642996110000|2022-01-24 03:48:30|13287.53|13167.53|13290.75|13170.75|13290.75|13170.75|13287.53|13167.53|10
1642996120000|2022-01-24 03:48:40|13291.06|13171.06|13291.52|13171.52|13291.52|13171.52|13290.88|13170.88|9
1642996130000|2022-01-24 03:48:50|13291.45|13171.45|13290.29|13170.29|13291.8|13171.8|13290.29|13170.29|10
1642996140000|2022-01-24 03:49:00|13290.49|13170.49|13290.25|13170.25|13290.56|13170.56|13290.11|13170.11|9
1642996150000|2022-01-24 03:49:10|13290.28|13170.28|13287.52|13167.52|13290.28|13170.28|13287.52|13167.52|10
1642996160000|2022-01-24 03:49:20|13287.53|13167.53|13287.87|13167.87|13287.87|13167.87|13287.06|13167.06|10
1642996170000|2022-01-24 03:49:30|13287.86|13167.86|13289.44|13169.44|13289.44|13169.44|13287.86|13167.86|10
1642996180000|2022-01-24 03:49:40|13291.67|13171.67|13293.12|13173.12|13293.12|13173.12|13291.67|13171.67|9
1642996190000|2022-01-24 03:49:50|13292.68|13172.68|13293.84|13173.84|13294.56|13174.56|13292.68|13172.68|10
1642996200000|2022-01-24 03:50:00|13294.27|13174.27|13294.99|13174.99|13295.51|13175.51|13293.85|13173.85|10
1642996210000|2022-01-24 03:50:10|13294.95|13174.95|13295.75|13175.75|13296.15|13176.15|13294.92|13174.92|9
1642996220000|2022-01-24 03:50:20|13295.96|13175.96|13301.07|13181.07|13301.56|13181.56|13295.96|13175.96|10
1642996230000|2022-01-24 03:50:30|13301.67|13181.67|13300.51|13180.51|13301.83|13181.83|13300.07|13180.07|10
1642996240000|2022-01-24 03:50:40|13300.1|13180.1|13298.51|13178.51|13300.1|13180.1|13298.51|13178.51|10
1642996250000|2022-01-24 03:50:50|13298.48|13178.48|13299.45|13179.45|13299.45|13179.45|13297.86|13177.86|10
1642996260000|2022-01-24 03:51:00|13299.18|13179.18|13299.21|13179.21|13299.57|13179.57|13298.89|13178.89|10
1642996270000|2022-01-24 03:51:10|13298.93|13178.93|13299.33|13179.33|13299.53|13179.53|13298.93|13178.93|10
1642996280000|2022-01-24 03:51:20|13299.92|13179.92|13298.95|13178.95|13299.92|13179.92|13298.69|13178.69|9
1642996290000|2022-01-24 03:51:30|13299.69|13179.69|13298.82|13178.82|13300.17|13180.17|13298.67|13178.67|8
1642996300000|2022-01-24 03:51:40|13298.71|13178.71|13297.59|13177.59|13298.71|13178.71|13297.59|13177.59|10
1642996310000|2022-01-24 03:51:50|13297.76|13177.76|13298.01|13178.01|13298.44|13178.44|13297.76|13177.76|8
1642996320000|2022-01-24 03:52:00|13298.59|13178.59|13299.87|13179.87|13299.87|13179.87|13298.59|13178.59|9
1642996330000|2022-01-24 03:52:10|13300.07|13180.07|13302.62|13182.62|13302.62|13182.62|13300.07|13180.07|10
1642996340000|2022-01-24 03:52:20|13302.52|13182.52|13303.76|13183.76|13303.76|13183.76|13302.45|13182.45|10
1642996350000|2022-01-24 03:52:30|13303.54|13183.54|13305.56|13185.56|13305.56|13185.56|13303.54|13183.54|10
1642996360000|2022-01-24 03:52:40|13305.19|13185.19|13306.21|13186.21|13306.21|13186.21|13305.19|13185.19|8
1642996370000|2022-01-24 03:52:50|13306.12|13186.12|13306.14|13186.14|13306.14|13186.14|13305.93|13185.93|7
1642996380000|2022-01-24 03:53:00|13306.15|13186.15|13307.12|13187.12|13307.63|13187.63|13306.15|13186.15|10
1642996390000|2022-01-24 03:53:10|13307.18|13187.18|13310.56|13190.56|13310.56|13190.56|13307.18|13187.18|10
1642996400000|2022-01-24 03:53:20|13311.36|13191.36|13314.38|13194.38|13314.38|13194.38|13311.36|13191.36|10
1642996410000|2022-01-24 03:53:30|13314.54|13194.54|13313.83|13193.83|13314.54|13194.54|13313.83|13193.83|10
1642996420000|2022-01-24 03:53:40|13314.04|13194.04|13312.4|13192.4|13314.04|13194.04|13312.4|13192.4|10
1642996430000|2022-01-24 03:53:50|13312.99|13192.99|13311.97|13191.97|13312.99|13192.99|13311.65|13191.65|10
1642996440000|2022-01-24 03:54:00|13311.91|13191.91|13312.04|13192.04|13312.04|13192.04|13311.43|13191.43|10
1642996450000|2022-01-24 03:54:10|13311.42|13191.42|13311.36|13191.36|13311.71|13191.71|13310.94|13190.94|10
1642996460000|2022-01-24 03:54:20|13312.09|13192.09|13310.08|13190.08|13312.09|13192.09|13310.08|13190.08|10
1642996470000|2022-01-24 03:54:30|13310.06|13190.06|13308.97|13188.97|13310.06|13190.06|13308.97|13188.97|10
1642996480000|2022-01-24 03:54:40|13308.95|13188.95|13308.74|13188.74|13309.42|13189.42|13308.66|13188.66|10
1642996490000|2022-01-24 03:54:50|13308.9|13188.9|13313.78|13193.78|13313.78|13193.78|13308.9|13188.9|10
1642996500000|2022-01-24 03:55:00|13314.14|13194.14|13315.76|13195.76|13315.83|13195.83|13314.14|13194.14|9
1642996510000|2022-01-24 03:55:10|13316.42|13196.42|13314.82|13194.82|13316.42|13196.42|13314.82|13194.82|9
1642996520000|2022-01-24 03:55:20|13314.38|13194.38|13317.87|13197.87|13318.06|13198.06|13314.38|13194.38|10
1642996530000|2022-01-24 03:55:30|13318.88|13198.88|13320.1|13200.1|13320.1|13200.1|13318.88|13198.88|10
1642996540000|2022-01-24 03:55:40|13319.99|13199.99|13321.3|13201.3|13321.3|13201.3|13319.92|13199.92|10
1642996550000|2022-01-24 03:55:50|13321.56|13201.56|13320.76|13200.76|13322.63|13202.63|13320.76|13200.76|10
1642996560000|2022-01-24 03:56:00|13320.65|13200.65|13320.88|13200.88|13320.88|13200.88|13319.44|13199.44|10
1642996570000|2022-01-24 03:56:10|13320.53|13200.53|13316.13|13196.13|13320.53|13200.53|13316.13|13196.13|10
1642996580000|2022-01-24 03:56:20|13316.6|13196.6|13313.82|13193.82|13316.6|13196.6|13313.82|13193.82|10
1642996590000|2022-01-24 03:56:30|13313.54|13193.54|13310.31|13190.31|13313.54|13193.54|13310.31|13190.31|10
1642996600000|2022-01-24 03:56:40|13309.94|13189.94|13307.24|13187.24|13309.94|13189.94|13306.41|13186.41|9
1642996610000|2022-01-24 03:56:50|13307.31|13187.31|13307.27|13187.27|13307.71|13187.71|13307.27|13187.27|8
1642996620000|2022-01-24 03:57:00|13307.87|13187.87|13310.63|13190.63|13310.63|13190.63|13307.87|13187.87|10
1642996630000|2022-01-24 03:57:10|13310.81|13190.81|13312.09|13192.09|13312.09|13192.09|13310.81|13190.81|10
1642996640000|2022-01-24 03:57:20|13312.19|13192.19|13312.91|13192.91|13312.91|13192.91|13312.19|13192.19|9
1642996650000|2022-01-24 03:57:30|13312.75|13192.75|13310.2|13190.2|13312.91|13192.91|13310.2|13190.2|10
1642996660000|2022-01-24 03:57:40|13310.13|13190.13|13309.48|13189.48|13310.2|13190.2|13309.48|13189.48|10
1642996670000|2022-01-24 03:57:50|13309.51|13189.51|13302.45|13182.45|13309.51|13189.51|13302.45|13182.45|10
1642996680000|2022-01-24 03:58:00|13302.43|13182.43|13301.4|13181.4|13302.49|13182.49|13300.96|13180.96|10
1642996690000|2022-01-24 03:58:10|13301.55|13181.55|13302.41|13182.41|13302.41|13182.41|13301.28|13181.28|9
1642996700000|2022-01-24 03:58:20|13302.74|13182.74|13304.64|13184.64|13304.65|13184.65|13302.74|13182.74|10
1642996710000|2022-01-24 03:58:30|13304.97|13184.97|13305.98|13185.98|13305.98|13185.98|13304.97|13184.97|10
1642996720000|2022-01-24 03:58:40|13305.49|13185.49|13306.91|13186.91|13306.91|13186.91|13305.23|13185.23|10
1642996730000|2022-01-24 03:58:50|13306.87|13186.87|13305.69|13185.69|13306.87|13186.87|13305.63|13185.63|10
1642996740000|2022-01-24 03:59:00|13305.71|13185.71|13306.35|13186.35|13306.46|13186.46|13305.65|13185.65|8
1642996750000|2022-01-24 03:59:10|13306.32|13186.32|13307.02|13187.02|13307.53|13187.53|13306.32|13186.32|10
1642996760000|2022-01-24 03:59:20|13306.96|13186.96|13306.94|13186.94|13307.42|13187.42|13306.48|13186.48|10
1642996770000|2022-01-24 03:59:30|13306.95|13186.95|13306.23|13186.23|13306.95|13186.95|13305.82|13185.82|10
1642996780000|2022-01-24 03:59:40|13305.62|13185.62|13303.09|13183.09|13305.62|13185.62|13303.09|13183.09|10
1642996790000|2022-01-24 03:59:50|13302.71|13182.71|13302.71|13182.71|13303|13183|13302.3|13182.3|10
1642996800000|2022-01-24 04:00:00|13302.21|13182.21|13298.9|13178.9|13302.21|13182.21|13298.9|13178.9|9
1642996810000|2022-01-24 04:00:10|13298.82|13178.82|13301.76|13181.76|13301.76|13181.76|13298.7|13178.7|10
1642996820000|2022-01-24 04:00:20|13302.76|13182.76|13318.09|13198.09|13318.09|13198.09|13302.76|13182.76|10
1642996830000|2022-01-24 04:00:30|13318.89|13198.89|13328.98|13208.98|13328.98|13208.98|13318.89|13198.89|10
1642996840000|2022-01-24 04:00:40|13329.59|13209.59|13332.75|13212.75|13333.64|13213.64|13329.59|13209.59|10
1642996850000|2022-01-24 04:00:50|13332.65|13212.65|13333.59|13213.59|13334.28|13214.28|13331.95|13211.95|10
1642996860000|2022-01-24 04:01:00|13333.54|13213.54|13331.76|13211.76|13333.82|13213.82|13331.61|13211.61|10
1642996870000|2022-01-24 04:01:10|13331.44|13211.44|13331.9|13211.9|13332.16|13212.16|13331.06|13211.06|10
1642996880000|2022-01-24 04:01:20|13332.21|13212.21|13332.64|13212.64|13333.26|13213.26|13332.21|13212.21|10
1642996890000|2022-01-24 04:01:30|13333.24|13213.24|13333.41|13213.41|13334.37|13214.37|13333.24|13213.24|9
1642996900000|2022-01-24 04:01:40|13333.86|13213.86|13334.8|13214.8|13335.33|13215.33|13333.86|13213.86|10
1642996910000|2022-01-24 04:01:50|13334.57|13214.57|13334.82|13214.82|13335.11|13215.11|13334.57|13214.57|10
1642996920000|2022-01-24 04:02:00|13335.71|13215.71|13335.86|13215.86|13336.49|13216.49|13335.11|13215.11|10
1642996930000|2022-01-24 04:02:10|13335.65|13215.65|13335.1|13215.1|13336.03|13216.03|13335.1|13215.1|10
1642996940000|2022-01-24 04:02:20|13334.65|13214.65|13332.93|13212.93|13334.65|13214.65|13332.93|13212.93|8
1642996950000|2022-01-24 04:02:30|13332.63|13212.63|13331.99|13211.99|13332.63|13212.63|13331.62|13211.62|10
1642996960000|2022-01-24 04:02:40|13332.77|13212.77|13333.1|13213.1|13333.17|13213.17|13332.29|13212.29|9
1642996970000|2022-01-24 04:02:50|13333.06|13213.06|13336.34|13216.34|13336.35|13216.35|13333.06|13213.06|10
1642996980000|2022-01-24 04:03:00|13335.86|13215.86|13337.35|13217.35|13337.35|13217.35|13335.84|13215.84|10
1642996990000|2022-01-24 04:03:10|13337.12|13217.12|13337.74|13217.74|13337.74|13217.74|13337|13217|9
1642997000000|2022-01-24 04:03:20|13337.73|13217.73|13338.93|13218.93|13338.93|13218.93|13337.49|13217.49|9
1642997010000|2022-01-24 04:03:30|13338.67|13218.67|13336.51|13216.51|13338.67|13218.67|13336.51|13216.51|10
1642997020000|2022-01-24 04:03:40|13335.94|13215.94|13334.33|13214.33|13336.09|13216.09|13334.15|13214.15|10
1642997030000|2022-01-24 04:03:50|13333.9|13213.9|13335.54|13215.54|13335.54|13215.54|13333.9|13213.9|10
1642997040000|2022-01-24 04:04:00|13335.5|13215.5|13334.08|13214.08|13335.5|13215.5|13334.08|13214.08|9
1642997050000|2022-01-24 04:04:10|13334.1|13214.1|13332.51|13212.51|13334.21|13214.21|13332.51|13212.51|10
1642997060000|2022-01-24 04:04:20|13332.65|13212.65|13334.62|13214.62|13334.81|13214.81|13332.65|13212.65|10
1642997070000|2022-01-24 04:04:30|13334.69|13214.69|13337.22|13217.22|13337.22|13217.22|13334.64|13214.64|8
1642997080000|2022-01-24 04:04:40|13337.52|13217.52|13341.84|13221.84|13341.84|13221.84|13337.23|13217.23|10
1642997090000|2022-01-24 04:04:50|13342.27|13222.27|13344.31|13224.31|13344.31|13224.31|13342.27|13222.27|9
1642997100000|2022-01-24 04:05:00|13344.52|13224.52|13344.62|13224.62|13344.76|13224.76|13343.89|13223.89|9
1642997110000|2022-01-24 04:05:10|13344.61|13224.61|13343.04|13223.04|13344.61|13224.61|13342.86|13222.86|10
1642997120000|2022-01-24 04:05:20|13342.82|13222.82|13342.31|13222.31|13343.04|13223.04|13342.23|13222.23|10
1642997130000|2022-01-24 04:05:30|13342.33|13222.33|13343.4|13223.4|13343.4|13223.4|13342.33|13222.33|10
1642997140000|2022-01-24 04:05:40|13343.42|13223.42|13347.84|13227.84|13347.84|13227.84|13343.42|13223.42|10
1642997150000|2022-01-24 04:05:50|13348.15|13228.15|13352.48|13232.48|13352.95|13232.95|13348.15|13228.15|10
1642997160000|2022-01-24 04:06:00|13352.51|13232.51|13351.51|13231.51|13352.53|13232.53|13351.51|13231.51|10
1642997170000|2022-01-24 04:06:10|13351.58|13231.58|13350.4|13230.4|13352.03|13232.03|13350.4|13230.4|8
1642997180000|2022-01-24 04:06:20|13350.02|13230.02|13343.95|13223.95|13350.02|13230.02|13343.93|13223.93|10
1642997190000|2022-01-24 04:06:30|13343.41|13223.41|13335.29|13215.29|13343.41|13223.41|13335.29|13215.29|10
1642997200000|2022-01-24 04:06:40|13334.74|13214.74|13329.68|13209.68|13334.74|13214.74|13329.68|13209.68|10
1642997210000|2022-01-24 04:06:50|13327.98|13207.98|13322.89|13202.89|13327.98|13207.98|13322.89|13202.89|10
1642997220000|2022-01-24 04:07:00|13321.67|13201.67|13317.04|13197.04|13321.67|13201.67|13317.04|13197.04|10
1642997230000|2022-01-24 04:07:10|13317.21|13197.21|13316.28|13196.28|13317.21|13197.21|13315.97|13195.97|9
1642997240000|2022-01-24 04:07:20|13316.04|13196.04|13316.46|13196.46|13316.78|13196.78|13315.42|13195.42|10
1642997250000|2022-01-24 04:07:30|13316.28|13196.28|13316.96|13196.96|13317.11|13197.11|13316.28|13196.28|10
1642997260000|2022-01-24 04:07:40|13317.5|13197.5|13318.12|13198.12|13318.63|13198.63|13317.5|13197.5|9
1642997270000|2022-01-24 04:07:50|13318.32|13198.32|13317.55|13197.55|13318.32|13198.32|13316.81|13196.81|10
1642997280000|2022-01-24 04:08:00|13317.35|13197.35|13317.32|13197.32|13317.4|13197.4|13317.05|13197.05|9
1642997290000|2022-01-24 04:08:10|13316.94|13196.94|13318.16|13198.16|13318.16|13198.16|13316.78|13196.78|9
1642997300000|2022-01-24 04:08:20|13318.59|13198.59|13318.37|13198.37|13318.85|13198.85|13318.09|13198.09|9
1642997310000|2022-01-24 04:08:30|13317.95|13197.95|13314.17|13194.17|13317.96|13197.96|13314.11|13194.11|10
1642997320000|2022-01-24 04:08:40|13314.25|13194.25|13313.78|13193.78|13314.36|13194.36|13313.56|13193.56|10
1642997330000|2022-01-24 04:08:50|13313.04|13193.04|13313.59|13193.59|13314.53|13194.53|13313.04|13193.04|10
1642997340000|2022-01-24 04:09:00|13313.85|13193.85|13311.02|13191.02|13313.85|13193.85|13311.02|13191.02|10
1642997350000|2022-01-24 04:09:10|13310.86|13190.86|13308.91|13188.91|13310.86|13190.86|13308.66|13188.66|10
1642997360000|2022-01-24 04:09:20|13308.38|13188.38|13305.63|13185.63|13308.4|13188.4|13305.63|13185.63|10
1642997370000|2022-01-24 04:09:30|13305.24|13185.24|13305.17|13185.17|13305.24|13185.24|13304.56|13184.56|10
1642997380000|2022-01-24 04:09:40|13305.21|13185.21|13305.94|13185.94|13306.1|13186.1|13304.86|13184.86|10
1642997390000|2022-01-24 04:09:50|13305.99|13185.99|13306.47|13186.47|13306.56|13186.56|13305.92|13185.92|9
1642997400000|2022-01-24 04:10:00|13306.14|13186.14|13307.19|13187.19|13307.19|13187.19|13305.96|13185.96|10
1642997410000|2022-01-24 04:10:10|13306.99|13186.99|13310.12|13190.12|13310.12|13190.12|13306.99|13186.99|10
1642997420000|2022-01-24 04:10:20|13310.07|13190.07|13311.41|13191.41|13312.1|13192.1|13310.07|13190.07|9
1642997430000|2022-01-24 04:10:30|13311.71|13191.71|13312.21|13192.21|13312.31|13192.31|13311.71|13191.71|10
1642997440000|2022-01-24 04:10:40|13312.15|13192.15|13314|13194|13314|13194|13312.13|13192.13|10
1642997450000|2022-01-24 04:10:50|13314.12|13194.12|13308.44|13188.44|13314.15|13194.15|13308.44|13188.44|10
1642997460000|2022-01-24 04:11:00|13308.49|13188.49|13311.14|13191.14|13311.14|13191.14|13308.42|13188.42|10
1642997470000|2022-01-24 04:11:10|13311.88|13191.88|13312.33|13192.33|13313.22|13193.22|13311.88|13191.88|10
1642997480000|2022-01-24 04:11:20|13312.39|13192.39|13309.27|13189.27|13312.82|13192.82|13309.27|13189.27|10
1642997490000|2022-01-24 04:11:30|13308.89|13188.89|13305.83|13185.83|13308.89|13188.89|13305.83|13185.83|10
1642997500000|2022-01-24 04:11:40|13304.15|13184.15|13300.73|13180.73|13304.43|13184.43|13300.73|13180.73|10
1642997510000|2022-01-24 04:11:50|13300.62|13180.62|13298.65|13178.65|13300.79|13180.79|13298.65|13178.65|10
1642997520000|2022-01-24 04:12:00|13298.49|13178.49|13299.13|13179.13|13299.13|13179.13|13297.4|13177.4|9
1642997530000|2022-01-24 04:12:10|13299.07|13179.07|13297.99|13177.99|13299.07|13179.07|13297.99|13177.99|9
1642997540000|2022-01-24 04:12:20|13298.25|13178.25|13298.94|13178.94|13298.94|13178.94|13298.13|13178.13|10
1642997550000|2022-01-24 04:12:30|13299.39|13179.39|13300.33|13180.33|13300.33|13180.33|13299.01|13179.01|9
1642997560000|2022-01-24 04:12:40|13300.44|13180.44|13300.06|13180.06|13300.46|13180.46|13299.83|13179.83|9
1642997570000|2022-01-24 04:12:50|13299.69|13179.69|13298.29|13178.29|13299.69|13179.69|13298.29|13178.29|10
1642997580000|2022-01-24 04:13:00|13298.35|13178.35|13298.32|13178.32|13298.47|13178.47|13297.87|13177.87|10
1642997590000|2022-01-24 04:13:10|13297.88|13177.88|13297.38|13177.38|13298.37|13178.37|13297.38|13177.38|10
1642997600000|2022-01-24 04:13:20|13297.41|13177.41|13293.86|13173.86|13297.41|13177.41|13293.86|13173.86|10
1642997610000|2022-01-24 04:13:30|13293.68|13173.68|13291.16|13171.16|13293.89|13173.89|13291.16|13171.16|10
1642997620000|2022-01-24 04:13:40|13291.31|13171.31|13293.36|13173.36|13293.36|13173.36|13291.31|13171.31|10
1642997630000|2022-01-24 04:13:50|13293.77|13173.77|13293.96|13173.96|13294.32|13174.32|13293.68|13173.68|10
1642997640000|2022-01-24 04:14:00|13293.95|13173.95|13295.11|13175.11|13295.11|13175.11|13293.92|13173.92|10
1642997650000|2022-01-24 04:14:10|13295.17|13175.17|13297.61|13177.61|13297.8|13177.8|13295.17|13175.17|10
1642997660000|2022-01-24 04:14:20|13297.88|13177.88|13298.2|13178.2|13298.35|13178.35|13297.69|13177.69|10
1642997670000|2022-01-24 04:14:30|13298.38|13178.38|13298.82|13178.82|13298.82|13178.82|13298.38|13178.38|9
1642997680000|2022-01-24 04:14:40|13299|13179|13299.91|13179.91|13299.91|13179.91|13298.88|13178.88|10
1642997690000|2022-01-24 04:14:50|13299.81|13179.81|13299.33|13179.33|13300.34|13180.34|13299.33|13179.33|10
1642997700000|2022-01-24 04:15:00|13299.59|13179.59|13298.99|13178.99|13299.59|13179.59|13298.99|13178.99|8
1642997710000|2022-01-24 04:15:10|13299.26|13179.26|13298.17|13178.17|13299.28|13179.28|13298.17|13178.17|10
1642997720000|2022-01-24 04:15:20|13298.04|13178.04|13299.21|13179.21|13299.34|13179.34|13298.04|13178.04|10
1642997730000|2022-01-24 04:15:30|13299.67|13179.67|13299.13|13179.13|13300.91|13180.91|13299.13|13179.13|10
1642997740000|2022-01-24 04:15:40|13298.44|13178.44|13296.79|13176.79|13298.44|13178.44|13296.79|13176.79|10
1642997750000|2022-01-24 04:15:50|13297.23|13177.23|13294.75|13174.75|13297.49|13177.49|13294.75|13174.75|9
1642997760000|2022-01-24 04:16:00|13294.84|13174.84|13292.71|13172.71|13294.84|13174.84|13292.71|13172.71|10
1642997770000|2022-01-24 04:16:10|13292.61|13172.61|13292.39|13172.39|13293.14|13173.14|13292.33|13172.33|10
1642997780000|2022-01-24 04:16:20|13292.26|13172.26|13293.22|13173.22|13293.22|13173.22|13291.68|13171.68|10
1642997790000|2022-01-24 04:16:30|13293.48|13173.48|13294.94|13174.94|13294.95|13174.95|13293.43|13173.43|10
1642997800000|2022-01-24 04:16:40|13294.72|13174.72|13297.97|13177.97|13297.97|13177.97|13294.34|13174.34|10
1642997810000|2022-01-24 04:16:50|13298.26|13178.26|13296.01|13176.01|13298.26|13178.26|13296.01|13176.01|10
1642997820000|2022-01-24 04:17:00|13296.07|13176.07|13296.5|13176.5|13296.51|13176.51|13295.95|13175.95|9
1642997830000|2022-01-24 04:17:10|13296.12|13176.12|13297.7|13177.7|13297.77|13177.77|13296.04|13176.04|10
1642997840000|2022-01-24 04:17:20|13297.97|13177.97|13298.78|13178.78|13298.78|13178.78|13297.94|13177.94|9
1642997850000|2022-01-24 04:17:30|13298.83|13178.83|13297.89|13177.89|13298.95|13178.95|13297.89|13177.89|10
1642997860000|2022-01-24 04:17:40|13297.6|13177.6|13295.79|13175.79|13297.6|13177.6|13295.23|13175.23|10
1642997870000|2022-01-24 04:17:50|13295.97|13175.97|13296.03|13176.03|13296.08|13176.08|13295.83|13175.83|9
1642997880000|2022-01-24 04:18:00|13295.95|13175.95|13294.74|13174.74|13295.95|13175.95|13294.56|13174.56|10
1642997890000|2022-01-24 04:18:10|13294.51|13174.51|13292.55|13172.55|13294.51|13174.51|13292.55|13172.55|7
1642997900000|2022-01-24 04:18:20|13293.01|13173.01|13291.78|13171.78|13293.01|13173.01|13291.7|13171.7|9
1642997910000|2022-01-24 04:18:30|13291.41|13171.41|13291.35|13171.35|13291.41|13171.41|13290.81|13170.81|10
1642997920000|2022-01-24 04:18:40|13291.18|13171.18|13293.75|13173.75|13293.75|13173.75|13291.18|13171.18|10
1642997930000|2022-01-24 04:18:50|13294.66|13174.66|13296.69|13176.69|13296.75|13176.75|13294.66|13174.66|10
1642997940000|2022-01-24 04:19:00|13296.58|13176.58|13299.66|13179.66|13299.66|13179.66|13296.58|13176.58|10
1642997950000|2022-01-24 04:19:10|13300.34|13180.34|13300.94|13180.94|13300.94|13180.94|13300.2|13180.2|10
1642997960000|2022-01-24 04:19:20|13300.88|13180.88|13300.68|13180.68|13300.88|13180.88|13300.55|13180.55|10
1642997970000|2022-01-24 04:19:30|13300.59|13180.59|13302.24|13182.24|13302.24|13182.24|13300.56|13180.56|10
1642997980000|2022-01-24 04:19:40|13302.49|13182.49|13303.37|13183.37|13303.37|13183.37|13301.71|13181.71|8
1642997990000|2022-01-24 04:19:50|13303.62|13183.62|13305.29|13185.29|13305.29|13185.29|13303.62|13183.62|10
1642998000000|2022-01-24 04:20:00|13305.19|13185.19|13306.51|13186.51|13306.54|13186.54|13305.19|13185.19|10
1642998010000|2022-01-24 04:20:10|13306.65|13186.65|13307.23|13187.23|13307.42|13187.42|13306.65|13186.65|10
1642998020000|2022-01-24 04:20:20|13307.71|13187.71|13306.79|13186.79|13308.29|13188.29|13306.79|13186.79|10
1642998030000|2022-01-24 04:20:30|13306.87|13186.87|13307.96|13187.96|13307.96|13187.96|13306.46|13186.46|10
1642998040000|2022-01-24 04:20:40|13308.29|13188.29|13308.62|13188.62|13308.7|13188.7|13308.13|13188.13|10
1642998050000|2022-01-24 04:20:50|13308.6|13188.6|13307.64|13187.64|13308.6|13188.6|13307.64|13187.64|10
1642998060000|2022-01-24 04:21:00|13307.71|13187.71|13306.88|13186.88|13307.82|13187.82|13306.86|13186.86|9
1642998070000|2022-01-24 04:21:10|13306.84|13186.84|13306.39|13186.39|13306.84|13186.84|13306.31|13186.31|10
1642998080000|2022-01-24 04:21:20|13306.76|13186.76|13306.49|13186.49|13307.48|13187.48|13306.44|13186.44|10
1642998090000|2022-01-24 04:21:30|13306.62|13186.62|13307.56|13187.56|13307.56|13187.56|13306.59|13186.59|10
1642998100000|2022-01-24 04:21:40|13307.57|13187.57|13307.77|13187.77|13307.86|13187.86|13307.55|13187.55|10
1642998110000|2022-01-24 04:21:50|13307.66|13187.66|13307.91|13187.91|13308.03|13188.03|13307.66|13187.66|10
1642998120000|2022-01-24 04:22:00|13307.98|13187.98|13308.62|13188.62|13308.62|13188.62|13307.72|13187.72|10
1642998130000|2022-01-24 04:22:10|13308.84|13188.84|13309.04|13189.04|13309.16|13189.16|13308.69|13188.69|10
1642998140000|2022-01-24 04:22:20|13309.32|13189.32|13310.49|13190.49|13311.63|13191.63|13308.67|13188.67|10
1642998150000|2022-01-24 04:22:30|13311.1|13191.1|13310.38|13190.38|13311.12|13191.12|13310.38|13190.38|10
1642998160000|2022-01-24 04:22:40|13309.96|13189.96|13309.8|13189.8|13310.1|13190.1|13309.8|13189.8|10
1642998170000|2022-01-24 04:22:50|13309.79|13189.79|13310.08|13190.08|13310.08|13190.08|13309.12|13189.12|8
1642998180000|2022-01-24 04:23:00|13310.09|13190.09|13308.68|13188.68|13310.09|13190.09|13308.68|13188.68|10
1642998190000|2022-01-24 04:23:10|13308.23|13188.23|13304.06|13184.06|13308.23|13188.23|13304.06|13184.06|10
1642998200000|2022-01-24 04:23:20|13303.76|13183.76|13302.59|13182.59|13303.89|13183.89|13302.59|13182.59|9
1642998210000|2022-01-24 04:23:30|13302.45|13182.45|13301.63|13181.63|13302.45|13182.45|13301.54|13181.54|10
1642998220000|2022-01-24 04:23:40|13301.65|13181.65|13301.3|13181.3|13301.65|13181.65|13300.97|13180.97|10
1642998230000|2022-01-24 04:23:50|13301.88|13181.88|13302.76|13182.76|13302.76|13182.76|13301.84|13181.84|9
1642998240000|2022-01-24 04:24:00|13302.55|13182.55|13302.92|13182.92|13303.07|13183.07|13302.45|13182.45|9
1642998250000|2022-01-24 04:24:10|13302.89|13182.89|13303.02|13183.02|13303.02|13183.02|13302.63|13182.63|9
1642998260000|2022-01-24 04:24:20|13302.32|13182.32|13301.64|13181.64|13302.32|13182.32|13301.59|13181.59|9
1642998270000|2022-01-24 04:24:30|13301.6|13181.6|13301.12|13181.12|13301.61|13181.61|13301.12|13181.12|7
1642998280000|2022-01-24 04:24:40|13300.73|13180.73|13299.99|13179.99|13301.7|13181.7|13299.98|13179.98|10
1642998290000|2022-01-24 04:24:50|13298.22|13178.22|13297.54|13177.54|13298.22|13178.22|13296.4|13176.4|10
1642998300000|2022-01-24 04:25:00|13297.46|13177.46|13299.75|13179.75|13299.75|13179.75|13296.18|13176.18|10
1642998310000|2022-01-24 04:25:10|13300.51|13180.51|13303.12|13183.12|13303.12|13183.12|13300.51|13180.51|10
1642998320000|2022-01-24 04:25:20|13303.9|13183.9|13302.85|13182.85|13304.64|13184.64|13302.85|13182.85|9
1642998330000|2022-01-24 04:25:30|13302.66|13182.66|13300.8|13180.8|13302.66|13182.66|13300.8|13180.8|10
1642998340000|2022-01-24 04:25:40|13300.3|13180.3|13296.92|13176.92|13300.35|13180.35|13296.92|13176.92|10
1642998350000|2022-01-24 04:25:50|13296.86|13176.86|13296.2|13176.2|13296.97|13176.97|13296.17|13176.17|10
1642998360000|2022-01-24 04:26:00|13295.93|13175.93|13293.56|13173.56|13296.28|13176.28|13293.41|13173.41|10
1642998370000|2022-01-24 04:26:10|13293.52|13173.52|13293.37|13173.37|13293.56|13173.56|13293.14|13173.14|10
1642998380000|2022-01-24 04:26:20|13293.15|13173.15|13290.55|13170.55|13293.46|13173.46|13290.52|13170.52|10
1642998390000|2022-01-24 04:26:30|13290.11|13170.11|13290.42|13170.42|13290.74|13170.74|13290.11|13170.11|10
1642998400000|2022-01-24 04:26:40|13290.59|13170.59|13292.83|13172.83|13292.83|13172.83|13290.59|13170.59|10
1642998410000|2022-01-24 04:26:50|13293.29|13173.29|13293.5|13173.5|13293.72|13173.72|13293|13173|10
1642998420000|2022-01-24 04:27:00|13293.74|13173.74|13296.01|13176.01|13296.1|13176.1|13293.74|13173.74|10
1642998430000|2022-01-24 04:27:10|13295.88|13175.88|13298.42|13178.42|13298.42|13178.42|13295.63|13175.63|10
1642998440000|2022-01-24 04:27:20|13298.65|13178.65|13299.58|13179.58|13299.85|13179.85|13298.65|13178.65|10
1642998450000|2022-01-24 04:27:30|13300|13180|13300.17|13180.17|13300.36|13180.36|13299.97|13179.97|10
1642998460000|2022-01-24 04:27:40|13300.16|13180.16|13301.14|13181.14|13301.14|13181.14|13300.16|13180.16|9
1642998470000|2022-01-24 04:27:50|13301.24|13181.24|13302.06|13182.06|13302.18|13182.18|13301.24|13181.24|10
1642998480000|2022-01-24 04:28:00|13302.29|13182.29|13301.67|13181.67|13302.64|13182.64|13301.36|13181.36|9
1642998490000|2022-01-24 04:28:10|13301.14|13181.14|13300.12|13180.12|13301.14|13181.14|13299.99|13179.99|9
1642998500000|2022-01-24 04:28:20|13299.77|13179.77|13298.29|13178.29|13299.77|13179.77|13297.82|13177.82|10
1642998510000|2022-01-24 04:28:30|13297.63|13177.63|13297.08|13177.08|13297.8|13177.8|13297.08|13177.08|10
1642998520000|2022-01-24 04:28:40|13297.01|13177.01|13296.02|13176.02|13297.01|13177.01|13296.02|13176.02|10
1642998530000|2022-01-24 04:28:50|13295.88|13175.88|13293.64|13173.64|13296.16|13176.16|13293.64|13173.64|10
1642998540000|2022-01-24 04:29:00|13293.62|13173.62|13294.42|13174.42|13294.86|13174.86|13293.33|13173.33|8
1642998550000|2022-01-24 04:29:10|13294.03|13174.03|13294.59|13174.59|13294.68|13174.68|13294.03|13174.03|10
1642998560000|2022-01-24 04:29:20|13294.61|13174.61|13294.97|13174.97|13294.97|13174.97|13294.49|13174.49|10
1642998570000|2022-01-24 04:29:30|13294.89|13174.89|13294.31|13174.31|13295.27|13175.27|13293.65|13173.65|10
1642998580000|2022-01-24 04:29:40|13295.29|13175.29|13299.28|13179.28|13299.28|13179.28|13295.29|13175.29|9
1642998590000|2022-01-24 04:29:50|13299.09|13179.09|13299.31|13179.31|13300.22|13180.22|13299.09|13179.09|9
1642998600000|2022-01-24 04:30:00|13299.11|13179.11|13295.15|13175.15|13299.11|13179.11|13295.15|13175.15|10
1642998610000|2022-01-24 04:30:10|13294.99|13174.99|13293.42|13173.42|13294.99|13174.99|13293.22|13173.22|10
1642998620000|2022-01-24 04:30:20|13293.73|13173.73|13295.74|13175.74|13295.74|13175.74|13293.59|13173.59|10
1642998630000|2022-01-24 04:30:30|13296.21|13176.21|13294.29|13174.29|13296.21|13176.21|13294.29|13174.29|10
1642998640000|2022-01-24 04:30:40|13294.83|13174.83|13296.9|13176.9|13296.9|13176.9|13294.83|13174.83|10
1642998650000|2022-01-24 04:30:50|13296.65|13176.65|13296.99|13176.99|13296.99|13176.99|13296.62|13176.62|10
1642998660000|2022-01-24 04:31:00|13296.64|13176.64|13296.99|13176.99|13296.99|13176.99|13296.64|13176.64|8
1642998670000|2022-01-24 04:31:10|13297.22|13177.22|13297.82|13177.82|13298|13178|13297.22|13177.22|10
1642998680000|2022-01-24 04:31:20|13297.79|13177.79|13297.92|13177.92|13298.05|13178.05|13297.25|13177.25|10
1642998690000|2022-01-24 04:31:30|13298.66|13178.66|13299.2|13179.2|13299.27|13179.27|13298.66|13178.66|9
1642998700000|2022-01-24 04:31:40|13299.45|13179.45|13298.13|13178.13|13299.45|13179.45|13298.13|13178.13|10
1642998710000|2022-01-24 04:31:50|13297.5|13177.5|13296.43|13176.43|13297.61|13177.61|13296.43|13176.43|10
1642998720000|2022-01-24 04:32:00|13296.96|13176.96|13296.65|13176.65|13297.68|13177.68|13296.65|13176.65|10
1642998730000|2022-01-24 04:32:10|13295.95|13175.95|13295.37|13175.37|13296.15|13176.15|13295.37|13175.37|10
1642998740000|2022-01-24 04:32:20|13294.86|13174.86|13294.27|13174.27|13295.28|13175.28|13294|13174|9
1642998750000|2022-01-24 04:32:30|13294.26|13174.26|13295.25|13175.25|13295.25|13175.25|13294.05|13174.05|9
1642998760000|2022-01-24 04:32:40|13295|13175|13290.84|13170.84|13295|13175|13290.84|13170.84|10
1642998770000|2022-01-24 04:32:50|13290.25|13170.25|13287.8|13167.8|13290.25|13170.25|13287.58|13167.58|10
1642998780000|2022-01-24 04:33:00|13287.87|13167.87|13286.96|13166.96|13288.03|13168.03|13286.96|13166.96|10
1642998790000|2022-01-24 04:33:10|13287.1|13167.1|13287.14|13167.14|13287.22|13167.22|13286.84|13166.84|10
1642998800000|2022-01-24 04:33:20|13287.15|13167.15|13284.75|13164.75|13287.37|13167.37|13284.75|13164.75|10
1642998810000|2022-01-24 04:33:30|13284.82|13164.82|13283.78|13163.78|13284.92|13164.92|13283.78|13163.78|10
1642998820000|2022-01-24 04:33:40|13284.14|13164.14|13283.55|13163.55|13284.34|13164.34|13283.55|13163.55|10
1642998830000|2022-01-24 04:33:50|13283.58|13163.58|13283.9|13163.9|13284.08|13164.08|13283.23|13163.23|10
1642998840000|2022-01-24 04:34:00|13283.95|13163.95|13286.07|13166.07|13286.07|13166.07|13283.95|13163.95|10
1642998850000|2022-01-24 04:34:10|13285.94|13165.94|13285.97|13165.97|13285.97|13165.97|13285.48|13165.48|10
1642998860000|2022-01-24 04:34:20|13286.09|13166.09|13285.72|13165.72|13286.18|13166.18|13285.45|13165.45|8
1642998870000|2022-01-24 04:34:30|13285.79|13165.79|13287.42|13167.42|13287.42|13167.42|13285.79|13165.79|9
1642998880000|2022-01-24 04:34:40|13288.57|13168.57|13289.67|13169.67|13289.83|13169.83|13288.52|13168.52|10
1642998890000|2022-01-24 04:34:50|13289.3|13169.3|13290.11|13170.11|13290.11|13170.11|13288.95|13168.95|9
1642998900000|2022-01-24 04:35:00|13290.44|13170.44|13290.64|13170.64|13290.76|13170.76|13290.02|13170.02|10
1642998910000|2022-01-24 04:35:10|13290.61|13170.61|13292.73|13172.73|13292.73|13172.73|13290.61|13170.61|10
1642998920000|2022-01-24 04:35:20|13293.07|13173.07|13294.94|13174.94|13294.99|13174.99|13293.07|13173.07|10
1642998930000|2022-01-24 04:35:30|13294.71|13174.71|13295.99|13175.99|13296.06|13176.06|13294.69|13174.69|10
1642998940000|2022-01-24 04:35:40|13296.18|13176.18|13297.4|13177.4|13297.52|13177.52|13296.18|13176.18|10
1642998950000|2022-01-24 04:35:50|13297.63|13177.63|13298.59|13178.59|13298.59|13178.59|13297.59|13177.59|10
1642998960000|2022-01-24 04:36:00|13299.44|13179.44|13300.93|13180.93|13300.93|13180.93|13299.43|13179.43|10
1642998970000|2022-01-24 04:36:10|13300.97|13180.97|13298.84|13178.84|13301.02|13181.02|13298.84|13178.84|10
1642998980000|2022-01-24 04:36:20|13298.78|13178.78|13292.76|13172.76|13298.78|13178.78|13292.76|13172.76|10
1642998990000|2022-01-24 04:36:30|13292.5|13172.5|13287.88|13167.88|13292.5|13172.5|13287.88|13167.88|10
1642999000000|2022-01-24 04:36:40|13286.84|13166.84|13280.25|13160.25|13286.84|13166.84|13280.25|13160.25|10
1642999010000|2022-01-24 04:36:50|13280.08|13160.08|13274.7|13154.7|13280.08|13160.08|13274.7|13154.7|10
1642999020000|2022-01-24 04:37:00|13274.97|13154.97|13275.1|13155.1|13275.35|13155.35|13274.67|13154.67|10
1642999030000|2022-01-24 04:37:10|13275.2|13155.2|13274.61|13154.61|13275.28|13155.28|13273.97|13153.97|10
1642999040000|2022-01-24 04:37:20|13274.74|13154.74|13272.03|13152.03|13274.74|13154.74|13272.03|13152.03|10
1642999050000|2022-01-24 04:37:30|13272.04|13152.04|13270.85|13150.85|13272.04|13152.04|13270.8|13150.8|9
1642999060000|2022-01-24 04:37:40|13270.9|13150.9|13272.22|13152.22|13272.22|13152.22|13270.52|13150.52|10
1642999070000|2022-01-24 04:37:50|13273.4|13153.4|13276.55|13156.55|13276.55|13156.55|13273.4|13153.4|9
1642999080000|2022-01-24 04:38:00|13276.54|13156.54|13276.32|13156.32|13276.62|13156.62|13276.27|13156.27|9
1642999090000|2022-01-24 04:38:10|13276.25|13156.25|13273.91|13153.91|13276.25|13156.25|13273.91|13153.91|10
1642999100000|2022-01-24 04:38:20|13274.26|13154.26|13268.87|13148.87|13274.36|13154.36|13268.87|13148.87|10
1642999110000|2022-01-24 04:38:30|13267.94|13147.94|13264.86|13144.86|13267.94|13147.94|13264.54|13144.54|10
1642999120000|2022-01-24 04:38:40|13264.3|13144.3|13263.58|13143.58|13264.57|13144.57|13263.58|13143.58|10
1642999130000|2022-01-24 04:38:50|13263.68|13143.68|13259.7|13139.7|13264.16|13144.16|13259.7|13139.7|9
1642999140000|2022-01-24 04:39:00|13259.57|13139.57|13256.83|13136.83|13259.57|13139.57|13256.83|13136.83|10
1642999150000|2022-01-24 04:39:10|13255.51|13135.51|13250.08|13130.08|13255.51|13135.51|13250.08|13130.08|10
1642999160000|2022-01-24 04:39:20|13249.95|13129.95|13246.53|13126.53|13249.95|13129.95|13246.53|13126.53|10
1642999170000|2022-01-24 04:39:30|13246.47|13126.47|13245.55|13125.55|13246.47|13126.47|13245.55|13125.55|10
1642999180000|2022-01-24 04:39:40|13244.19|13124.19|13242.13|13122.13|13244.19|13124.19|13242.13|13122.13|10
1642999190000|2022-01-24 04:39:50|13242.6|13122.6|13238.68|13118.68|13242.98|13122.98|13238.68|13118.68|10
1642999200000|2022-01-24 04:40:00|13238.63|13118.63|13234.77|13114.77|13238.63|13118.63|13234.66|13114.66|10
1642999210000|2022-01-24 04:40:10|13234.94|13114.94|13235.76|13115.76|13236.59|13116.59|13234.94|13114.94|10
1642999220000|2022-01-24 04:40:20|13234.76|13114.76|13233.97|13113.97|13234.76|13114.76|13233.12|13113.12|10
1642999230000|2022-01-24 04:40:30|13233.48|13113.48|13231.22|13111.22|13233.48|13113.48|13231.22|13111.22|10
1642999240000|2022-01-24 04:40:40|13230.93|13110.93|13229.35|13109.35|13231.04|13111.04|13228.97|13108.97|10
1642999250000|2022-01-24 04:40:50|13229.2|13109.2|13225.7|13105.7|13229.29|13109.29|13225.7|13105.7|10
1642999260000|2022-01-24 04:41:00|13225.14|13105.14|13219.94|13099.94|13225.36|13105.36|13219.94|13099.94|10
1642999270000|2022-01-24 04:41:10|13218.77|13098.77|13220.15|13100.15|13220.22|13100.22|13218.49|13098.49|10
1642999280000|2022-01-24 04:41:20|13220.16|13100.16|13218.69|13098.69|13220.16|13100.16|13218.69|13098.69|10
1642999290000|2022-01-24 04:41:30|13219.02|13099.02|13217.34|13097.34|13219.02|13099.02|13216.96|13096.96|10
1642999300000|2022-01-24 04:41:40|13217.18|13097.18|13216.25|13096.25|13217.18|13097.18|13215.92|13095.92|10
1642999310000|2022-01-24 04:41:50|13216.68|13096.68|13216.81|13096.81|13217.42|13097.42|13216.64|13096.64|10
1642999320000|2022-01-24 04:42:00|13216.95|13096.95|13218.18|13098.18|13218.18|13098.18|13216.95|13096.95|10
1642999330000|2022-01-24 04:42:10|13218.61|13098.61|13220.68|13100.68|13220.8|13100.8|13218.61|13098.61|10
1642999340000|2022-01-24 04:42:20|13220.78|13100.78|13223.19|13103.19|13223.3|13103.3|13220.67|13100.67|10
1642999350000|2022-01-24 04:42:30|13223.07|13103.07|13221.35|13101.35|13223.29|13103.29|13221.35|13101.35|10
1642999360000|2022-01-24 04:42:40|13221.24|13101.24|13219.1|13099.1|13221.24|13101.24|13219.1|13099.1|10
1642999370000|2022-01-24 04:42:50|13218.84|13098.84|13213.12|13093.12|13218.84|13098.84|13213.12|13093.12|10
1642999380000|2022-01-24 04:43:00|13213.42|13093.42|13210.83|13090.83|13213.42|13093.42|13210.64|13090.64|10
1642999390000|2022-01-24 04:43:10|13210.54|13090.54|13211.53|13091.53|13212.19|13092.19|13210.4|13090.4|10
1642999400000|2022-01-24 04:43:20|13211.24|13091.24|13209.99|13089.99|13211.38|13091.38|13209.99|13089.99|10
1642999410000|2022-01-24 04:43:30|13209.22|13089.22|13204.79|13084.79|13209.22|13089.22|13204.79|13084.79|10
1642999420000|2022-01-24 04:43:40|13203.82|13083.82|13202.11|13082.11|13203.82|13083.82|13201.92|13081.92|10
1642999430000|2022-01-24 04:43:50|13202.2|13082.2|13201.63|13081.63|13202.2|13082.2|13200.35|13080.35|10
1642999440000|2022-01-24 04:44:00|13201.72|13081.72|13205.08|13085.08|13205.08|13085.08|13201.72|13081.72|10
1642999450000|2022-01-24 04:44:10|13204.85|13084.85|13205.93|13085.93|13206.08|13086.08|13204.85|13084.85|9
1642999460000|2022-01-24 04:44:20|13206.09|13086.09|13208.94|13088.94|13208.94|13088.94|13206.09|13086.09|9
1642999470000|2022-01-24 04:44:30|13209.96|13089.96|13211.64|13091.64|13211.64|13091.64|13209.96|13089.96|10
1642999480000|2022-01-24 04:44:40|13211.99|13091.99|13209.99|13089.99|13212.21|13092.21|13209.99|13089.99|10
1642999490000|2022-01-24 04:44:50|13209.98|13089.98|13207.1|13087.1|13209.98|13089.98|13207.1|13087.1|10
1642999500000|2022-01-24 04:45:00|13207.39|13087.39|13205.93|13085.93|13208.02|13088.02|13205.93|13085.93|10
1642999510000|2022-01-24 04:45:10|13205.26|13085.26|13205.75|13085.75|13206.14|13086.14|13204.67|13084.67|10
1642999520000|2022-01-24 04:45:20|13206.2|13086.2|13207.99|13087.99|13207.99|13087.99|13206.2|13086.2|10
1642999530000|2022-01-24 04:45:30|13207.92|13087.92|13210.82|13090.82|13210.82|13090.82|13207.92|13087.92|10
1642999540000|2022-01-24 04:45:40|13210.84|13090.84|13211.53|13091.53|13211.53|13091.53|13210.82|13090.82|10
1642999550000|2022-01-24 04:45:50|13211.1|13091.1|13209.94|13089.94|13211.31|13091.31|13209.94|13089.94|9
1642999560000|2022-01-24 04:46:00|13210.16|13090.16|13206.76|13086.76|13210.16|13090.16|13206.76|13086.76|10
1642999570000|2022-01-24 04:46:10|13206.48|13086.48|13202.51|13082.51|13206.48|13086.48|13202.51|13082.51|10
1642999580000|2022-01-24 04:46:20|13201.64|13081.64|13196.99|13076.99|13201.64|13081.64|13196.75|13076.75|10
1642999590000|2022-01-24 04:46:30|13196.63|13076.63|13193.83|13073.83|13196.63|13076.63|13193.83|13073.83|10
1642999600000|2022-01-24 04:46:40|13192.07|13072.07|13190.72|13070.72|13192.24|13072.24|13190.63|13070.63|10
1642999610000|2022-01-24 04:46:50|13190.89|13070.89|13189.32|13069.32|13190.89|13070.89|13189.32|13069.32|10
1642999620000|2022-01-24 04:47:00|13188.73|13068.73|13188.44|13068.44|13189.25|13069.25|13188.44|13068.44|10
1642999630000|2022-01-24 04:47:10|13189.09|13069.09|13188|13068|13189.09|13069.09|13187.61|13067.61|9
1642999640000|2022-01-24 04:47:20|13188.3|13068.3|13189.94|13069.94|13189.94|13069.94|13188.3|13068.3|10
1642999650000|2022-01-24 04:47:30|13189.19|13069.19|13189.73|13069.73|13189.73|13069.73|13188.85|13068.85|9
1642999660000|2022-01-24 04:47:40|13189.37|13069.37|13186.81|13066.81|13189.37|13069.37|13186.76|13066.76|10
1642999670000|2022-01-24 04:47:50|13186.68|13066.68|13185.9|13065.9|13186.68|13066.68|13185.46|13065.46|10
1642999680000|2022-01-24 04:48:00|13185.87|13065.87|13184.41|13064.41|13187.02|13067.02|13184.41|13064.41|10
1642999690000|2022-01-24 04:48:10|13183.81|13063.81|13181.13|13061.13|13183.86|13063.86|13180.14|13060.14|10
1642999700000|2022-01-24 04:48:20|13181.46|13061.46|13182.89|13062.89|13182.89|13062.89|13181.36|13061.36|10
1642999710000|2022-01-24 04:48:30|13182.69|13062.69|13180.01|13060.01|13182.69|13062.69|13179.74|13059.74|9
1642999720000|2022-01-24 04:48:40|13180.67|13060.67|13182.27|13062.27|13182.27|13062.27|13180.67|13060.67|10
1642999730000|2022-01-24 04:48:50|13182.28|13062.28|13180.34|13060.34|13182.28|13062.28|13180.34|13060.34|9
1642999740000|2022-01-24 04:49:00|13179.78|13059.78|13177.17|13057.17|13179.78|13059.78|13177.17|13057.17|10
1642999750000|2022-01-24 04:49:10|13177.24|13057.24|13175.49|13055.49|13177.65|13057.65|13175.49|13055.49|10
1642999760000|2022-01-24 04:49:20|13175.71|13055.71|13174.31|13054.31|13175.71|13055.71|13174.24|13054.24|10
1642999770000|2022-01-24 04:49:30|13173.24|13053.24|13164.48|13044.48|13173.24|13053.24|13164.48|13044.48|10
1642999780000|2022-01-24 04:49:40|13163.27|13043.27|13158.16|13038.16|13164.28|13044.28|13158.16|13038.16|10
1642999790000|2022-01-24 04:49:50|13157.08|13037.08|13155.09|13035.09|13157.08|13037.08|13154.05|13034.05|10
1642999800000|2022-01-24 04:50:00|13155.69|13035.69|13154.45|13034.45|13156.06|13036.06|13153.89|13033.89|10
1642999810000|2022-01-24 04:50:10|13153.51|13033.51|13151.6|13031.6|13154.29|13034.29|13151.6|13031.6|10
1642999820000|2022-01-24 04:50:20|13150.95|13030.95|13148.2|13028.2|13150.95|13030.95|13148.2|13028.2|10
1642999830000|2022-01-24 04:50:30|13147.86|13027.86|13146.4|13026.4|13147.86|13027.86|13146.4|13026.4|10
1642999840000|2022-01-24 04:50:40|13146.21|13026.21|13147.21|13027.21|13147.21|13027.21|13145.67|13025.67|10
1642999850000|2022-01-24 04:50:50|13146.95|13026.95|13146.94|13026.94|13148.03|13028.03|13146.49|13026.49|10
1642999860000|2022-01-24 04:51:00|13146.77|13026.77|13146.32|13026.32|13147.59|13027.59|13146.32|13026.32|10
1642999870000|2022-01-24 04:51:10|13146.29|13026.29|13143.6|13023.6|13146.29|13026.29|13142.39|13022.39|10
1642999880000|2022-01-24 04:51:20|13143.54|13023.54|13143.48|13023.48|13144.98|13024.98|13143.48|13023.48|10
1642999890000|2022-01-24 04:51:30|13142.86|13022.86|13141.97|13021.97|13143.12|13023.12|13141.83|13021.83|10
1642999900000|2022-01-24 04:51:40|13142.09|13022.09|13139.8|13019.8|13142.09|13022.09|13139.8|13019.8|10
1642999910000|2022-01-24 04:51:50|13139.46|13019.46|13138.5|13018.5|13139.46|13019.46|13138.49|13018.49|9
1642999920000|2022-01-24 04:52:00|13138.94|13018.94|13139.26|13019.26|13139.59|13019.59|13138.61|13018.61|10
1642999930000|2022-01-24 04:52:10|13139.33|13019.33|13141.46|13021.46|13141.46|13021.46|13138.53|13018.53|9
1642999940000|2022-01-24 04:52:20|13141.7|13021.7|13148.47|13028.47|13148.47|13028.47|13141.7|13021.7|10
1642999950000|2022-01-24 04:52:30|13148.41|13028.41|13152.1|13032.1|13152.1|13032.1|13148.41|13028.41|10
1642999960000|2022-01-24 04:52:40|13152.38|13032.38|13151.77|13031.77|13153.39|13033.39|13151.61|13031.61|10
1642999970000|2022-01-24 04:52:50|13151.8|13031.8|13151.41|13031.41|13151.81|13031.81|13151.14|13031.14|10
1642999980000|2022-01-24 04:53:00|13151.37|13031.37|13153.04|13033.04|13153.04|13033.04|13151.24|13031.24|10
1642999990000|2022-01-24 04:53:10|13153.21|13033.21|13154.52|13034.52|13154.52|13034.52|13153.21|13033.21|10
1643000000000|2022-01-24 04:53:20|13154.41|13034.41|13152.82|13032.82|13154.41|13034.41|13152.82|13032.82|10
1643000010000|2022-01-24 04:53:30|13153.14|13033.14|13152.92|13032.92|13153.14|13033.14|13152.33|13032.33|10
1643000020000|2022-01-24 04:53:40|13152.79|13032.79|13152.86|13032.86|13153.02|13033.02|13152.53|13032.53|10
1643000030000|2022-01-24 04:53:50|13152.16|13032.16|13151.4|13031.4|13152.35|13032.35|13151.4|13031.4|10
1643000040000|2022-01-24 04:54:00|13151.63|13031.63|13152.98|13032.98|13152.98|13032.98|13151.63|13031.63|10
1643000050000|2022-01-24 04:54:10|13152.83|13032.83|13146.97|13026.97|13154.13|13034.13|13146.97|13026.97|9
1643000060000|2022-01-24 04:54:20|13146.94|13026.94|13145.63|13025.63|13146.94|13026.94|13144.28|13024.28|9
1643000070000|2022-01-24 04:54:30|13145.68|13025.68|13148.5|13028.5|13148.62|13028.62|13145.68|13025.68|10
1643000080000|2022-01-24 04:54:40|13148.82|13028.82|13149.8|13029.8|13149.8|13029.8|13148.68|13028.68|10
1643000090000|2022-01-24 04:54:50|13149.78|13029.78|13150.62|13030.62|13150.78|13030.78|13149.5|13029.5|10
1643000100000|2022-01-24 04:55:00|13151.24|13031.24|13153.4|13033.4|13154.08|13034.08|13151.24|13031.24|10
1643000110000|2022-01-24 04:55:10|13152.92|13032.92|13149.52|13029.52|13152.92|13032.92|13149.52|13029.52|10
1643000120000|2022-01-24 04:55:20|13149.9|13029.9|13149.52|13029.52|13149.93|13029.93|13149.52|13029.52|9
1643000130000|2022-01-24 04:55:30|13149.55|13029.55|13148.81|13028.81|13149.82|13029.82|13148.81|13028.81|10
1643000140000|2022-01-24 04:55:40|13148.64|13028.64|13147.04|13027.04|13148.64|13028.64|13145.44|13025.44|10
1643000150000|2022-01-24 04:55:50|13147.02|13027.02|13147.06|13027.06|13147.06|13027.06|13146.51|13026.51|10
1643000160000|2022-01-24 04:56:00|13147.17|13027.17|13146.16|13026.16|13148.22|13028.22|13146.16|13026.16|10
1643000170000|2022-01-24 04:56:10|13145.56|13025.56|13143.87|13023.87|13145.56|13025.56|13142.95|13022.95|10
1643000180000|2022-01-24 04:56:20|13143.91|13023.91|13145.23|13025.23|13145.23|13025.23|13143.91|13023.91|10
1643000190000|2022-01-24 04:56:30|13145.48|13025.48|13148.27|13028.27|13148.27|13028.27|13145.44|13025.44|10
1643000200000|2022-01-24 04:56:40|13148.13|13028.13|13148.5|13028.5|13148.75|13028.75|13148.13|13028.13|9
1643000210000|2022-01-24 04:56:50|13148.69|13028.69|13149.26|13029.26|13149.26|13029.26|13148.33|13028.33|10
1643000220000|2022-01-24 04:57:00|13149.63|13029.63|13150.35|13030.35|13150.35|13030.35|13149.63|13029.63|9
1643000230000|2022-01-24 04:57:10|13150.2|13030.2|13151.5|13031.5|13151.55|13031.55|13150.14|13030.14|10
1643000240000|2022-01-24 04:57:20|13150.94|13030.94|13149.26|13029.26|13151.16|13031.16|13149.26|13029.26|10
1643000250000|2022-01-24 04:57:30|13150.03|13030.03|13150.04|13030.04|13150.04|13030.04|13149.13|13029.13|10
1643000260000|2022-01-24 04:57:40|13150.3|13030.3|13150.19|13030.19|13150.48|13030.48|13149.88|13029.88|10
1643000270000|2022-01-24 04:57:50|13150.23|13030.23|13151.21|13031.21|13151.28|13031.28|13150.23|13030.23|8
1643000280000|2022-01-24 04:58:00|13151.32|13031.32|13152.88|13032.88|13152.88|13032.88|13151|13031|8
1643000290000|2022-01-24 04:58:10|13152.9|13032.9|13154.38|13034.38|13154.38|13034.38|13152.9|13032.9|10
1643000300000|2022-01-24 04:58:20|13154.12|13034.12|13153.78|13033.78|13154.12|13034.12|13153.42|13033.42|10
1643000310000|2022-01-24 04:58:30|13153.48|13033.48|13152.64|13032.64|13153.68|13033.68|13152.64|13032.64|10
1643000320000|2022-01-24 04:58:40|13152.94|13032.94|13151.18|13031.18|13152.94|13032.94|13150.39|13030.39|10
1643000330000|2022-01-24 04:58:50|13150.16|13030.16|13149.6|13029.6|13150.16|13030.16|13149.15|13029.15|10
1643000340000|2022-01-24 04:59:00|13149.38|13029.38|13149.35|13029.35|13149.38|13029.38|13147.46|13027.46|10
1643000350000|2022-01-24 04:59:10|13149.92|13029.92|13153.25|13033.25|13153.39|13033.39|13149.92|13029.92|10
1643000360000|2022-01-24 04:59:20|13153.88|13033.88|13156.73|13036.73|13156.73|13036.73|13153.88|13033.88|10
1643000370000|2022-01-24 04:59:30|13156.93|13036.93|13156.62|13036.62|13156.93|13036.93|13156.28|13036.28|10
1643000380000|2022-01-24 04:59:40|13156.63|13036.63|13158.78|13038.78|13158.78|13038.78|13156.63|13036.63|8
1643000390000|2022-01-24 04:59:50|13159.04|13039.04|13158.15|13038.15|13159.04|13039.04|13157.93|13037.93|10
1643000400000|2022-01-24 05:00:00|13158.58|13038.58|13154.02|13034.02|13159.07|13039.07|13154.02|13034.02|10
1643000410000|2022-01-24 05:00:10|13153.47|13033.47|13149.42|13029.42|13153.47|13033.47|13149.42|13029.42|10
1643000420000|2022-01-24 05:00:20|13148.81|13028.81|13144.87|13024.87|13148.81|13028.81|13144.87|13024.87|10
1643000430000|2022-01-24 05:00:30|13144.6|13024.6|13140.77|13020.77|13144.6|13024.6|13140.77|13020.77|10
1643000440000|2022-01-24 05:00:40|13140.79|13020.79|13140.94|13020.94|13141.09|13021.09|13140.41|13020.41|10
1643000450000|2022-01-24 05:00:50|13140.59|13020.59|13140.94|13020.94|13141.16|13021.16|13140.42|13020.42|10
1643000460000|2022-01-24 05:01:00|13140.67|13020.67|13139.11|13019.11|13141.07|13021.07|13139.11|13019.11|10
1643000470000|2022-01-24 05:01:10|13137.73|13017.73|13130.93|13010.93|13137.73|13017.73|13130.93|13010.93|10
1643000480000|2022-01-24 05:01:20|13129.55|13009.55|13126.61|13006.61|13129.55|13009.55|13126.61|13006.61|10
1643000490000|2022-01-24 05:01:30|13125.9|13005.9|13122.77|13002.77|13125.9|13005.9|13122.67|13002.67|10
1643000500000|2022-01-24 05:01:40|13122.45|13002.45|13122.23|13002.23|13122.56|13002.56|13121.86|13001.86|10
1643000510000|2022-01-24 05:01:50|13122.06|13002.06|13123.2|13003.2|13123.2|13003.2|13122.06|13002.06|10
1643000520000|2022-01-24 05:02:00|13123.27|13003.27|13126.18|13006.18|13126.18|13006.18|13123.27|13003.27|9
1643000530000|2022-01-24 05:02:10|13126.24|13006.24|13127.53|13007.53|13127.53|13007.53|13126.24|13006.24|10
1643000540000|2022-01-24 05:02:20|13127.9|13007.9|13125.04|13005.04|13127.96|13007.96|13125.04|13005.04|10
1643000550000|2022-01-24 05:02:30|13124.54|13004.54|13119.86|12999.86|13124.54|13004.54|13119.82|12999.82|10
1643000560000|2022-01-24 05:02:40|13119.66|12999.66|13118.63|12998.63|13119.66|12999.66|13118.16|12998.16|10
1643000570000|2022-01-24 05:02:50|13118.5|12998.5|13119.83|12999.83|13119.83|12999.83|13118.31|12998.31|10
1643000580000|2022-01-24 05:03:00|13120.15|13000.15|13120.54|13000.54|13120.76|13000.76|13120|13000|10
1643000590000|2022-01-24 05:03:10|13121.01|13001.01|13117.95|12997.95|13121.01|13001.01|13117.95|12997.95|10
1643000600000|2022-01-24 05:03:20|13117.24|12997.24|13111.78|12991.78|13117.24|12997.24|13111.57|12991.57|10
1643000610000|2022-01-24 05:03:30|13109.54|12989.54|13095.78|12975.78|13109.54|12989.54|13095.78|12975.78|10
1643000620000|2022-01-24 05:03:40|13094.27|12974.27|13091.6|12971.6|13094.27|12974.27|13091.12|12971.12|10
1643000630000|2022-01-24 05:03:50|13091.45|12971.45|13093.44|12973.44|13093.78|12973.78|13091.45|12971.45|10
1643000640000|2022-01-24 05:04:00|13091.91|12971.91|13091.41|12971.41|13092.73|12972.73|13091.41|12971.41|10
1643000650000|2022-01-24 05:04:10|13091.25|12971.25|13090.35|12970.35|13091.36|12971.36|13090.35|12970.35|10
1643000660000|2022-01-24 05:04:20|13090.73|12970.73|13092.79|12972.79|13092.79|12972.79|13090.73|12970.73|10
1643000670000|2022-01-24 05:04:30|13093.38|12973.38|13094.1|12974.1|13094.1|12974.1|13093.09|12973.09|10
1643000680000|2022-01-24 05:04:40|13095.33|12975.33|13095.29|12975.29|13095.81|12975.81|13095.23|12975.23|9
1643000690000|2022-01-24 05:04:50|13095.14|12975.14|13094.29|12974.29|13095.14|12975.14|13094.05|12974.05|10
1643000700000|2022-01-24 05:05:00|13094.23|12974.23|13090.98|12970.98|13094.23|12974.23|13090.98|12970.98|10
1643000710000|2022-01-24 05:05:10|13091.15|12971.15|13089.67|12969.67|13091.15|12971.15|13089.21|12969.21|10
1643000720000|2022-01-24 05:05:20|13090.75|12970.75|13091.57|12971.57|13091.57|12971.57|13090.27|12970.27|10
1643000730000|2022-01-24 05:05:30|13091.37|12971.37|13091.36|12971.36|13091.58|12971.58|13091.03|12971.03|10
1643000740000|2022-01-24 05:05:40|13091.54|12971.54|13090.14|12970.14|13091.59|12971.59|13090.14|12970.14|10
1643000750000|2022-01-24 05:05:50|13090.11|12970.11|13090.1|12970.1|13090.39|12970.39|13089.47|12969.47|10
1643000760000|2022-01-24 05:06:00|13089.77|12969.77|13087.73|12967.73|13089.77|12969.77|13087.69|12967.69|10
1643000770000|2022-01-24 05:06:10|13087.47|12967.47|13089.43|12969.43|13089.43|12969.43|13087.47|12967.47|10
1643000780000|2022-01-24 05:06:20|13089.39|12969.39|13089.95|12969.95|13090.23|12970.23|13089.18|12969.18|10
1643000790000|2022-01-24 05:06:30|13089.65|12969.65|13090.09|12970.09|13090.21|12970.21|13089.65|12969.65|8
1643000800000|2022-01-24 05:06:40|13090.52|12970.52|13091.31|12971.31|13091.31|12971.31|13090.41|12970.41|10
1643000810000|2022-01-24 05:06:50|13091.91|12971.91|13092.48|12972.48|13092.99|12972.99|13091.41|12971.41|10
1643000820000|2022-01-24 05:07:00|13093.22|12973.22|13094.77|12974.77|13095.04|12975.04|13093.22|12973.22|10
1643000830000|2022-01-24 05:07:10|13095.34|12975.34|13096.15|12976.15|13096.19|12976.19|13095.12|12975.12|10
1643000840000|2022-01-24 05:07:20|13095.44|12975.44|13091|12971|13095.44|12975.44|13091|12971|10
1643000850000|2022-01-24 05:07:30|13089.99|12969.99|13089.45|12969.45|13090.51|12970.51|13089.12|12969.12|10
1643000860000|2022-01-24 05:07:40|13089.15|12969.15|13087.1|12967.1|13089.15|12969.15|13087.1|12967.1|10
1643000870000|2022-01-24 05:07:50|13087.26|12967.26|13086.97|12966.97|13087.26|12967.26|13086.34|12966.34|10
1643000880000|2022-01-24 05:08:00|13086.36|12966.36|13086.14|12966.14|13086.36|12966.36|13085.13|12965.13|10
1643000890000|2022-01-24 05:08:10|13085.87|12965.87|13087.41|12967.41|13087.41|12967.41|13085.3|12965.3|10
1643000900000|2022-01-24 05:08:20|13087.55|12967.55|13088.88|12968.88|13088.88|12968.88|13087.55|12967.55|9
1643000910000|2022-01-24 05:08:30|13089.04|12969.04|13089.41|12969.41|13089.86|12969.86|13088.53|12968.53|10
1643000920000|2022-01-24 05:08:40|13089.6|12969.6|13086.2|12966.2|13089.71|12969.71|13086.2|12966.2|9
1643000930000|2022-01-24 05:08:50|13086|12966|13085.87|12965.87|13086|12966|13084.71|12964.71|10
1643000940000|2022-01-24 05:09:00|13086.23|12966.23|13088.85|12968.85|13088.85|12968.85|13086.15|12966.15|10
1643000950000|2022-01-24 05:09:10|13089.8|12969.8|13091.85|12971.85|13091.85|12971.85|13089.8|12969.8|10
1643000960000|2022-01-24 05:09:20|13092.54|12972.54|13093.95|12973.95|13093.95|12973.95|13092.4|12972.4|10
1643000970000|2022-01-24 05:09:30|13094.15|12974.15|13096.73|12976.73|13096.99|12976.99|13093.85|12973.85|10
1643000980000|2022-01-24 05:09:40|13098.61|12978.61|13102.4|12982.4|13102.69|12982.69|13098.61|12978.61|10
1643000990000|2022-01-24 05:09:50|13102.79|12982.79|13101.48|12981.48|13102.97|12982.97|13101.48|12981.48|10
1643001000000|2022-01-24 05:10:00|13101.5|12981.5|13101.76|12981.76|13101.83|12981.83|13101.44|12981.44|10
1643001010000|2022-01-24 05:10:10|13101.54|12981.54|13100.6|12980.6|13101.54|12981.54|13100.6|12980.6|10
1643001020000|2022-01-24 05:10:20|13100.49|12980.49|13101.08|12981.08|13101.11|12981.11|13100.19|12980.19|10
1643001030000|2022-01-24 05:10:30|13100.96|12980.96|13102.59|12982.59|13102.59|12982.59|13100.96|12980.96|10
1643001040000|2022-01-24 05:10:40|13102.73|12982.73|13102.99|12982.99|13103.04|12983.04|13101.9|12981.9|10
1643001050000|2022-01-24 05:10:50|13103.27|12983.27|13103.9|12983.9|13103.9|12983.9|13103.27|12983.27|8
1643001060000|2022-01-24 05:11:00|13103.76|12983.76|13104.2|12984.2|13104.54|12984.54|13103.76|12983.76|10
1643001070000|2022-01-24 05:11:10|13104.21|12984.21|13105.1|12985.1|13105.1|12985.1|13103.87|12983.87|10
1643001080000|2022-01-24 05:11:20|13105.43|12985.43|13106.21|12986.21|13106.79|12986.79|13105.43|12985.43|9
1643001090000|2022-01-24 05:11:30|13106.79|12986.79|13106.87|12986.87|13107.07|12987.07|13106.53|12986.53|10
1643001100000|2022-01-24 05:11:40|13107.11|12987.11|13107.51|12987.51|13107.53|12987.53|13106.85|12986.85|10
1643001110000|2022-01-24 05:11:50|13107.41|12987.41|13106.76|12986.76|13107.41|12987.41|13106.32|12986.32|10
1643001120000|2022-01-24 05:12:00|13106.8|12986.8|13104.6|12984.6|13106.8|12986.8|13104.6|12984.6|10
1643001130000|2022-01-24 05:12:10|13104.49|12984.49|13100.85|12980.85|13104.49|12984.49|13100.85|12980.85|10
1643001140000|2022-01-24 05:12:20|13100.32|12980.32|13097.4|12977.4|13100.32|12980.32|13097.4|12977.4|10
1643001150000|2022-01-24 05:12:30|13096.67|12976.67|13095.93|12975.93|13096.67|12976.67|13095.69|12975.69|9
1643001160000|2022-01-24 05:12:40|13096.58|12976.58|13100.06|12980.06|13100.06|12980.06|13096.35|12976.35|10
1643001170000|2022-01-24 05:12:50|13100.14|12980.14|13101.91|12981.91|13101.91|12981.91|13100|12980|9
1643001180000|2022-01-24 05:13:00|13101.71|12981.71|13104.93|12984.93|13104.97|12984.97|13101.71|12981.71|10
1643001190000|2022-01-24 05:13:10|13105.05|12985.05|13106.75|12986.75|13106.91|12986.91|13105.05|12985.05|10
1643001200000|2022-01-24 05:13:20|13105.86|12985.86|13105.22|12985.22|13106.11|12986.11|13105.02|12985.02|10
1643001210000|2022-01-24 05:13:30|13104.66|12984.66|13103.66|12983.66|13105.38|12985.38|13103.66|12983.66|10
1643001220000|2022-01-24 05:13:40|13103.58|12983.58|13103.11|12983.11|13103.79|12983.79|13102.94|12982.94|10
1643001230000|2022-01-24 05:13:50|13102.58|12982.58|13098.64|12978.64|13102.58|12982.58|13098.64|12978.64|9
1643001240000|2022-01-24 05:14:00|13099.01|12979.01|13097.26|12977.26|13099.86|12979.86|13097.26|12977.26|10
1643001250000|2022-01-24 05:14:10|13096.98|12976.98|13098.8|12978.8|13098.8|12978.8|13096.98|12976.98|10
1643001260000|2022-01-24 05:14:20|13098.91|12978.91|13099.79|12979.79|13099.89|12979.89|13098.91|12978.91|8
1643001270000|2022-01-24 05:14:30|13099.98|12979.98|13099.2|12979.2|13099.98|12979.98|13099.2|12979.2|10
1643001280000|2022-01-24 05:14:40|13099.47|12979.47|13098.83|12978.83|13099.47|12979.47|13098.37|12978.37|10
1643001290000|2022-01-24 05:14:50|13099.03|12979.03|13100.92|12980.92|13100.92|12980.92|13099.03|12979.03|9
1643001300000|2022-01-24 05:15:00|13100.94|12980.94|13101.79|12981.79|13101.98|12981.98|13100.94|12980.94|10
1643001310000|2022-01-24 05:15:10|13101.57|12981.57|13100.45|12980.45|13101.57|12981.57|13100.39|12980.39|10
1643001320000|2022-01-24 05:15:20|13100.53|12980.53|13103.31|12983.31|13103.39|12983.39|13100.53|12980.53|10
1643001330000|2022-01-24 05:15:30|13103.53|12983.53|13106.7|12986.7|13106.7|12986.7|13103.53|12983.53|10
1643001340000|2022-01-24 05:15:40|13106.96|12986.96|13110.4|12990.4|13110.4|12990.4|13106.96|12986.96|10
1643001350000|2022-01-24 05:15:50|13110.93|12990.93|13112.8|12992.8|13112.8|12992.8|13110.68|12990.68|10
1643001360000|2022-01-24 05:16:00|13112.67|12992.67|13112.4|12992.4|13112.93|12992.93|13112.25|12992.25|9
1643001370000|2022-01-24 05:16:10|13114.12|12994.12|13118.02|12998.02|13118.02|12998.02|13114.08|12994.08|10
1643001380000|2022-01-24 05:16:20|13118.87|12998.87|13122.29|13002.29|13122.29|13002.29|13118.73|12998.73|10
1643001390000|2022-01-24 05:16:30|13122.73|13002.73|13125.57|13005.57|13125.57|13005.57|13122.72|13002.72|10
1643001400000|2022-01-24 05:16:40|13126.22|13006.22|13131.49|13011.49|13131.49|13011.49|13126.22|13006.22|10
1643001410000|2022-01-24 05:16:50|13131.21|13011.21|13135.33|13015.33|13135.33|13015.33|13131.21|13011.21|9
1643001420000|2022-01-24 05:17:00|13135.56|13015.56|13138.47|13018.47|13138.47|13018.47|13135.56|13015.56|9
1643001430000|2022-01-24 05:17:10|13138.55|13018.55|13138.45|13018.45|13138.55|13018.55|13137.81|13017.81|10
1643001440000|2022-01-24 05:17:20|13138.49|13018.49|13136.84|13016.84|13138.54|13018.54|13136.84|13016.84|9
1643001450000|2022-01-24 05:17:30|13136.13|13016.13|13132.8|13012.8|13136.13|13016.13|13132.8|13012.8|9
1643001460000|2022-01-24 05:17:40|13132.08|13012.08|13132.2|13012.2|13132.61|13012.61|13131.69|13011.69|10
1643001470000|2022-01-24 05:17:50|13132.18|13012.18|13131.82|13011.82|13132.29|13012.29|13131.72|13011.72|8
1643001480000|2022-01-24 05:18:00|13132.06|13012.06|13131.08|13011.08|13132.06|13012.06|13131.08|13011.08|10
1643001490000|2022-01-24 05:18:10|13131.36|13011.36|13128.16|13008.16|13131.36|13011.36|13128.16|13008.16|10
1643001500000|2022-01-24 05:18:20|13127.76|13007.76|13129.32|13009.32|13129.32|13009.32|13127.76|13007.76|10
1643001510000|2022-01-24 05:18:30|13129.65|13009.65|13128.87|13008.87|13129.93|13009.93|13128.87|13008.87|9
1643001520000|2022-01-24 05:18:40|13129.13|13009.13|13127.9|13007.9|13129.13|13009.13|13127.37|13007.37|9
1643001530000|2022-01-24 05:18:50|13128.94|13008.94|13130.79|13010.79|13130.79|13010.79|13128.94|13008.94|10
1643001540000|2022-01-24 05:19:00|13131.11|13011.11|13133.67|13013.67|13133.67|13013.67|13131.11|13011.11|10
1643001550000|2022-01-24 05:19:10|13133.42|13013.42|13134.77|13014.77|13134.91|13014.91|13133.06|13013.06|10
1643001560000|2022-01-24 05:19:20|13134.43|13014.43|13137.01|13017.01|13137.01|13017.01|13134.43|13014.43|9
1643001570000|2022-01-24 05:19:30|13137.2|13017.2|13138.35|13018.35|13138.54|13018.54|13137.2|13017.2|9
1643001580000|2022-01-24 05:19:40|13138.18|13018.18|13137.87|13017.87|13138.21|13018.21|13137.66|13017.66|10
1643001590000|2022-01-24 05:19:50|13137.26|13017.26|13134.71|13014.71|13137.78|13017.78|13134.71|13014.71|10
1643001600000|2022-01-24 05:20:00|13134.32|13014.32|13133.39|13013.39|13134.32|13014.32|13133.22|13013.22|10
1643001610000|2022-01-24 05:20:10|13133.37|13013.37|13133.45|13013.45|13133.66|13013.66|13132.82|13012.82|10
1643001620000|2022-01-24 05:20:20|13133.5|13013.5|13133.13|13013.13|13133.5|13013.5|13132.62|13012.62|10
1643001630000|2022-01-24 05:20:30|13133.17|13013.17|13132.98|13012.98|13133.33|13013.33|13132.76|13012.76|9
1643001640000|2022-01-24 05:20:40|13132.92|13012.92|13133.3|13013.3|13133.55|13013.55|13132.52|13012.52|10
1643001650000|2022-01-24 05:20:50|13133.83|13013.83|13134.71|13014.71|13135.03|13015.03|13133.83|13013.83|10
1643001660000|2022-01-24 05:21:00|13135.34|13015.34|13136.15|13016.15|13136.52|13016.52|13135.34|13015.34|10
1643001670000|2022-01-24 05:21:10|13136.25|13016.25|13134.34|13014.34|13136.67|13016.67|13134.34|13014.34|9
1643001680000|2022-01-24 05:21:20|13134.07|13014.07|13128.49|13008.49|13134.07|13014.07|13128.49|13008.49|10
1643001690000|2022-01-24 05:21:30|13127.96|13007.96|13124.87|13004.87|13127.96|13007.96|13124.87|13004.87|10
1643001700000|2022-01-24 05:21:40|13124.65|13004.65|13121.8|13001.8|13124.65|13004.65|13121.8|13001.8|10
1643001710000|2022-01-24 05:21:50|13121.74|13001.74|13119.58|12999.58|13121.74|13001.74|13119.58|12999.58|10
1643001720000|2022-01-24 05:22:00|13119.12|12999.12|13118.2|12998.2|13119.19|12999.19|13118.2|12998.2|10
1643001730000|2022-01-24 05:22:10|13117.96|12997.96|13116.41|12996.41|13117.96|12997.96|13116.41|12996.41|10
1643001740000|2022-01-24 05:22:20|13116.01|12996.01|13113.27|12993.27|13116.01|12996.01|13113.19|12993.19|10
1643001750000|2022-01-24 05:22:30|13113.12|12993.12|13111.3|12991.3|13113.12|12993.12|13111.3|12991.3|10
1643001760000|2022-01-24 05:22:40|13111.13|12991.13|13102.82|12982.82|13111.13|12991.13|13102.65|12982.65|10
1643001770000|2022-01-24 05:22:50|13102.93|12982.93|13102.09|12982.09|13102.93|12982.93|13101.79|12981.79|9
1643001780000|2022-01-24 05:23:00|13101.61|12981.61|13099.1|12979.1|13101.61|12981.61|13099.1|12979.1|10
1643001790000|2022-01-24 05:23:10|13099.14|12979.14|13101.15|12981.15|13101.15|12981.15|13098.63|12978.63|10
1643001800000|2022-01-24 05:23:20|13101.52|12981.52|13104.28|12984.28|13104.28|12984.28|13101.52|12981.52|9
1643001810000|2022-01-24 05:23:30|13104.39|12984.39|13107|12987|13107.69|12987.69|13104.37|12984.37|9
1643001820000|2022-01-24 05:23:40|13106.99|12986.99|13106.48|12986.48|13107.36|12987.36|13106.48|12986.48|10
1643001830000|2022-01-24 05:23:50|13106.22|12986.22|13105.72|12985.72|13106.37|12986.37|13105.72|12985.72|10
1643001840000|2022-01-24 05:24:00|13105.74|12985.74|13106.11|12986.11|13106.33|12986.33|13105.74|12985.74|9
1643001850000|2022-01-24 05:24:10|13106.21|12986.21|13107.52|12987.52|13107.52|12987.52|13106.21|12986.21|10
1643001860000|2022-01-24 05:24:20|13107.32|12987.32|13109.31|12989.31|13109.31|12989.31|13107.16|12987.16|9
1643001870000|2022-01-24 05:24:30|13109.17|12989.17|13112.04|12992.04|13112.11|12992.11|13109.17|12989.17|10
1643001880000|2022-01-24 05:24:40|13112.55|12992.55|13116.94|12996.94|13116.94|12996.94|13112.55|12992.55|10
1643001890000|2022-01-24 05:24:50|13117.28|12997.28|13116.29|12996.29|13117.33|12997.33|13116.29|12996.29|10
1643001900000|2022-01-24 05:25:00|13116.5|12996.5|13116.13|12996.13|13116.58|12996.58|13116.13|12996.13|10
1643001910000|2022-01-24 05:25:10|13115.78|12995.78|13112.02|12992.02|13116.05|12996.05|13112.02|12992.02|10
1643001920000|2022-01-24 05:25:20|13111.83|12991.83|13109.49|12989.49|13111.83|12991.83|13109.49|12989.49|10
1643001930000|2022-01-24 05:25:30|13109.64|12989.64|13108.14|12988.14|13109.64|12989.64|13108.14|12988.14|10
1643001940000|2022-01-24 05:25:40|13108.44|12988.44|13107.71|12987.71|13108.44|12988.44|13107.37|12987.37|9
1643001950000|2022-01-24 05:25:50|13107.63|12987.63|13108|12988|13108|12988|13107.34|12987.34|10
1643001960000|2022-01-24 05:26:00|13108.03|12988.03|13107.64|12987.64|13108.18|12988.18|13107.3|12987.3|10
1643001970000|2022-01-24 05:26:10|13107.28|12987.28|13108.91|12988.91|13108.91|12988.91|13107.28|12987.28|10
1643001980000|2022-01-24 05:26:20|13109.23|12989.23|13109.4|12989.4|13109.45|12989.45|13109|12989|10
1643001990000|2022-01-24 05:26:30|13109.31|12989.31|13106.59|12986.59|13109.31|12989.31|13106.59|12986.59|9
1643002000000|2022-01-24 05:26:40|13106.42|12986.42|13103.36|12983.36|13106.42|12986.42|13103.36|12983.36|10
1643002010000|2022-01-24 05:26:50|13103.54|12983.54|13101.91|12981.91|13103.54|12983.54|13101.83|12981.83|10
1643002020000|2022-01-24 05:27:00|13102|12982|13107.15|12987.15|13107.15|12987.15|13102|12982|10
1643002030000|2022-01-24 05:27:10|13107.41|12987.41|13109.54|12989.54|13109.54|12989.54|13107.41|12987.41|10
1643002040000|2022-01-24 05:27:20|13109.53|12989.53|13111.23|12991.23|13111.35|12991.35|13109.53|12989.53|10
1643002050000|2022-01-24 05:27:30|13111.51|12991.51|13112.79|12992.79|13112.79|12992.79|13111.51|12991.51|10
1643002060000|2022-01-24 05:27:40|13113.03|12993.03|13113.57|12993.57|13113.67|12993.67|13112.99|12992.99|10
1643002070000|2022-01-24 05:27:50|13113.37|12993.37|13114.68|12994.68|13114.68|12994.68|13113.37|12993.37|9
1643002080000|2022-01-24 05:28:00|13113.8|12993.8|13113.62|12993.62|13113.88|12993.88|13113.48|12993.48|10
1643002090000|2022-01-24 05:28:10|13113.82|12993.82|13114.28|12994.28|13114.28|12994.28|13113.23|12993.23|8
1643002100000|2022-01-24 05:28:20|13113.93|12993.93|13115.17|12995.17|13115.17|12995.17|13113.93|12993.93|10
1643002110000|2022-01-24 05:28:30|13115.3|12995.3|13114.27|12994.27|13115.31|12995.31|13114.27|12994.27|10
1643002120000|2022-01-24 05:28:40|13114.07|12994.07|13113.45|12993.45|13114.07|12994.07|13113.33|12993.33|10
1643002130000|2022-01-24 05:28:50|13113.07|12993.07|13109.8|12989.8|13113.1|12993.1|13109.74|12989.74|10
1643002140000|2022-01-24 05:29:00|13109.77|12989.77|13108.65|12988.65|13109.88|12989.88|13108.65|12988.65|10
1643002150000|2022-01-24 05:29:10|13108.79|12988.79|13106.18|12986.18|13108.79|12988.79|13106.18|12986.18|10
1643002160000|2022-01-24 05:29:20|13105.49|12985.49|13102.62|12982.62|13105.5|12985.5|13102.62|12982.62|10
1643002170000|2022-01-24 05:29:30|13102.74|12982.74|13097.24|12977.24|13102.74|12982.74|13097.24|12977.24|10
1643002180000|2022-01-24 05:29:40|13096.52|12976.52|13090.93|12970.93|13096.52|12976.52|13089.99|12969.99|10
1643002190000|2022-01-24 05:29:50|13090.51|12970.51|13089.78|12969.78|13090.51|12970.51|13088.98|12968.98|10
1643002200000|2022-01-24 05:30:00|13090.57|12970.57|13089.2|12969.2|13090.82|12970.82|13089.2|12969.2|10
1643002210000|2022-01-24 05:30:10|13089.05|12969.05|13092.09|12972.09|13092.09|12972.09|13089.04|12969.04|10
1643002220000|2022-01-24 05:30:20|13093.54|12973.54|13097.61|12977.61|13097.61|12977.61|13093.54|12973.54|10
1643002230000|2022-01-24 05:30:30|13097.45|12977.45|13101.61|12981.61|13101.61|12981.61|13097.45|12977.45|10
1643002240000|2022-01-24 05:30:40|13101.87|12981.87|13100.14|12980.14|13102.75|12982.75|13100.14|12980.14|9
1643002250000|2022-01-24 05:30:50|13100.24|12980.24|13101.22|12981.22|13101.39|12981.39|13100.24|12980.24|10
1643002260000|2022-01-24 05:31:00|13101.48|12981.48|13102.97|12982.97|13102.97|12982.97|13101.48|12981.48|10
1643002270000|2022-01-24 05:31:10|13103.14|12983.14|13104.57|12984.57|13104.57|12984.57|13102.8|12982.8|10
1643002280000|2022-01-24 05:31:20|13105.17|12985.17|13106.04|12986.04|13106.58|12986.58|13105.08|12985.08|10
1643002290000|2022-01-24 05:31:30|13106.22|12986.22|13107.33|12987.33|13107.49|12987.49|13106.22|12986.22|10
1643002300000|2022-01-24 05:31:40|13107.17|12987.17|13105.04|12985.04|13107.17|12987.17|13104.91|12984.91|9
1643002310000|2022-01-24 05:31:50|13105.02|12985.02|13102|12982|13105.2|12985.2|13102|12982|10
1643002320000|2022-01-24 05:32:00|13100.9|12980.9|13098.14|12978.14|13100.9|12980.9|13098.14|12978.14|10
1643002330000|2022-01-24 05:32:10|13097.52|12977.52|13095.26|12975.26|13097.52|12977.52|13094.07|12974.07|9
1643002340000|2022-01-24 05:32:20|13095.24|12975.24|13097.4|12977.4|13097.4|12977.4|13095.24|12975.24|10
1643002350000|2022-01-24 05:32:30|13097.52|12977.52|13097.76|12977.76|13099.08|12979.08|13097.52|12977.52|10
1643002360000|2022-01-24 05:32:40|13097.67|12977.67|13095.37|12975.37|13097.67|12977.67|13095.37|12975.37|10
1643002370000|2022-01-24 05:32:50|13095.39|12975.39|13091.94|12971.94|13095.61|12975.61|13091.94|12971.94|9
1643002380000|2022-01-24 05:33:00|13092.14|12972.14|13092.1|12972.1|13092.14|12972.14|13091.48|12971.48|9
1643002390000|2022-01-24 05:33:10|13092.19|12972.19|13094.28|12974.28|13094.28|12974.28|13092.19|12972.19|10
1643002400000|2022-01-24 05:33:20|13094.62|12974.62|13094.87|12974.87|13095.68|12975.68|13094.62|12974.62|10
1643002410000|2022-01-24 05:33:30|13094.61|12974.61|13091.39|12971.39|13094.7|12974.7|13091.39|12971.39|10
1643002420000|2022-01-24 05:33:40|13090.67|12970.67|13085.53|12965.53|13090.67|12970.67|13085.53|12965.53|10
1643002430000|2022-01-24 05:33:50|13085.24|12965.24|13079.6|12959.6|13085.24|12965.24|13079.6|12959.6|10
1643002440000|2022-01-24 05:34:00|13078.6|12958.6|13076.08|12956.08|13078.6|12958.6|13076.08|12956.08|10
1643002450000|2022-01-24 05:34:10|13074.51|12954.51|13069.25|12949.25|13074.51|12954.51|13069.25|12949.25|10
1643002460000|2022-01-24 05:34:20|13069.15|12949.15|13063.28|12943.28|13069.15|12949.15|13063.28|12943.28|10
1643002470000|2022-01-24 05:34:30|13060.09|12940.09|13053.53|12933.53|13060.09|12940.09|13053.53|12933.53|10
1643002480000|2022-01-24 05:34:40|13053.34|12933.34|13053.88|12933.88|13055.02|12935.02|13053.27|12933.27|9
1643002490000|2022-01-24 05:34:50|13053.6|12933.6|13056.68|12936.68|13056.68|12936.68|13053.6|12933.6|10
1643002500000|2022-01-24 05:35:00|13056.9|12936.9|13057.39|12937.39|13057.94|12937.94|13056.9|12936.9|10
1643002510000|2022-01-24 05:35:10|13057.22|12937.22|13055.81|12935.81|13057.41|12937.41|13055.46|12935.46|10
1643002520000|2022-01-24 05:35:20|13056.11|12936.11|13052.63|12932.63|13056.11|12936.11|13052.63|12932.63|10
1643002530000|2022-01-24 05:35:30|13051.53|12931.53|13050.05|12930.05|13051.53|12931.53|13049.77|12929.77|10
1643002540000|2022-01-24 05:35:40|13050.36|12930.36|13049.96|12929.96|13050.61|12930.61|13049.8|12929.8|10
1643002550000|2022-01-24 05:35:50|13050.65|12930.65|13054.67|12934.67|13054.67|12934.67|13050.65|12930.65|10
1643002560000|2022-01-24 05:36:00|13055.12|12935.12|13058.01|12938.01|13058.01|12938.01|13055.12|12935.12|10
1643002570000|2022-01-24 05:36:10|13058.18|12938.18|13061.28|12941.28|13061.95|12941.95|13058.18|12938.18|10
1643002580000|2022-01-24 05:36:20|13061.66|12941.66|13061.62|12941.62|13062.31|12942.31|13061.38|12941.38|10
1643002590000|2022-01-24 05:36:30|13061.47|12941.47|13057.11|12937.11|13061.47|12941.47|13057.11|12937.11|10
1643002600000|2022-01-24 05:36:40|13057.18|12937.18|13058.88|12938.88|13058.88|12938.88|13057.18|12937.18|10
1643002610000|2022-01-24 05:36:50|13058.81|12938.81|13061.09|12941.09|13061.35|12941.35|13058.81|12938.81|10
1643002620000|2022-01-24 05:37:00|13060.92|12940.92|13062.4|12942.4|13062.48|12942.48|13060.92|12940.92|10
1643002630000|2022-01-24 05:37:10|13062.49|12942.49|13061.75|12941.75|13062.49|12942.49|13061.52|12941.52|10
1643002640000|2022-01-24 05:37:20|13062.42|12942.42|13061.32|12941.32|13062.67|12942.67|13061.32|12941.32|10
1643002650000|2022-01-24 05:37:30|13061.36|12941.36|13062.42|12942.42|13062.42|12942.42|13061.36|12941.36|10
1643002660000|2022-01-24 05:37:40|13062.59|12942.59|13063.57|12943.57|13063.57|12943.57|13062.31|12942.31|10
1643002670000|2022-01-24 05:37:50|13063.53|12943.53|13062.22|12942.22|13063.53|12943.53|13062.22|12942.22|10
1643002680000|2022-01-24 05:38:00|13062.1|12942.1|13062.72|12942.72|13062.72|12942.72|13062.1|12942.1|8
1643002690000|2022-01-24 05:38:10|13062.43|12942.43|13062.86|12942.86|13063.22|12943.22|13062.4|12942.4|8
1643002700000|2022-01-24 05:38:20|13063.06|12943.06|13062.67|12942.67|13063.55|12943.55|13062.67|12942.67|10
1643002710000|2022-01-24 05:38:30|13062.77|12942.77|13064.67|12944.67|13064.67|12944.67|13062.37|12942.37|10
1643002720000|2022-01-24 05:38:40|13064.64|12944.64|13068.01|12948.01|13068.01|12948.01|13064.64|12944.64|10
1643002730000|2022-01-24 05:38:50|13068.29|12948.29|13071.48|12951.48|13071.48|12951.48|13068.29|12948.29|10
1643002740000|2022-01-24 05:39:00|13072.36|12952.36|13074.03|12954.03|13074.04|12954.04|13072.36|12952.36|10
1643002750000|2022-01-24 05:39:10|13074|12954|13075.81|12955.81|13075.81|12955.81|13073.82|12953.82|10
1643002760000|2022-01-24 05:39:20|13076.33|12956.33|13077.59|12957.59|13077.66|12957.66|13076.33|12956.33|9
1643002770000|2022-01-24 05:39:30|13077.5|12957.5|13082.37|12962.37|13082.37|12962.37|13077.5|12957.5|10
1643002780000|2022-01-24 05:39:40|13082.29|12962.29|13083.65|12963.65|13083.65|12963.65|13082.21|12962.21|9
1643002790000|2022-01-24 05:39:50|13083.99|12963.99|13085.23|12965.23|13085.46|12965.46|13083.99|12963.99|9
1643002800000|2022-01-24 05:40:00|13085.27|12965.27|13086.82|12966.82|13086.82|12966.82|13084.81|12964.81|8
1643002810000|2022-01-24 05:40:10|13087.38|12967.38|13087.28|12967.28|13088.08|12968.08|13087.28|12967.28|10
1643002820000|2022-01-24 05:40:20|13087.53|12967.53|13087.81|12967.81|13088.35|12968.35|13087.53|12967.53|10
1643002830000|2022-01-24 05:40:30|13087.9|12967.9|13087.23|12967.23|13088.53|12968.53|13087.09|12967.09|10
1643002840000|2022-01-24 05:40:40|13087.14|12967.14|13086.42|12966.42|13087.14|12967.14|13085.66|12965.66|10
1643002850000|2022-01-24 05:40:50|13085.89|12965.89|13086.45|12966.45|13086.52|12966.52|13085.89|12965.89|10
1643002860000|2022-01-24 05:41:00|13086.19|12966.19|13086.33|12966.33|13087.12|12967.12|13085.48|12965.48|9
1643002870000|2022-01-24 05:41:10|13086.29|12966.29|13086.37|12966.37|13086.37|12966.37|13085.98|12965.98|9
1643002880000|2022-01-24 05:41:20|13085.55|12965.55|13083.7|12963.7|13085.55|12965.55|13083.42|12963.42|8
1643002890000|2022-01-24 05:41:30|13083.75|12963.75|13082.51|12962.51|13084.03|12964.03|13082.51|12962.51|9
1643002900000|2022-01-24 05:41:40|13082.15|12962.15|13077.52|12957.52|13082.15|12962.15|13077.52|12957.52|10
1643002910000|2022-01-24 05:41:50|13077.39|12957.39|13075.5|12955.5|13077.39|12957.39|13075.5|12955.5|10
1643002920000|2022-01-24 05:42:00|13075.49|12955.49|13071.16|12951.16|13075.49|12955.49|13071.16|12951.16|10
1643002930000|2022-01-24 05:42:10|13070.8|12950.8|13072.04|12952.04|13072.45|12952.45|13070.8|12950.8|10
1643002940000|2022-01-24 05:42:20|13072.5|12952.5|13073.57|12953.57|13073.57|12953.57|13072.49|12952.49|10
1643002950000|2022-01-24 05:42:30|13073.74|12953.74|13076.96|12956.96|13076.96|12956.96|13073.74|12953.74|10
1643002960000|2022-01-24 05:42:40|13076.58|12956.58|13079.45|12959.45|13079.46|12959.46|13076.49|12956.49|10
1643002970000|2022-01-24 05:42:50|13080.14|12960.14|13080.45|12960.45|13081.73|12961.73|13080.07|12960.07|9
1643002980000|2022-01-24 05:43:00|13080.42|12960.42|13083.43|12963.43|13083.43|12963.43|13080.42|12960.42|9
1643002990000|2022-01-24 05:43:10|13083.75|12963.75|13086.71|12966.71|13086.71|12966.71|13083.75|12963.75|10
1643003000000|2022-01-24 05:43:20|13087.16|12967.16|13092.37|12972.37|13092.37|12972.37|13087.16|12967.16|10
1643003010000|2022-01-24 05:43:30|13093.08|12973.08|13094.25|12974.25|13094.73|12974.73|13093.08|12973.08|9
1643003020000|2022-01-24 05:43:40|13094.28|12974.28|13094.36|12974.36|13094.86|12974.86|13094.18|12974.18|10
1643003030000|2022-01-24 05:43:50|13097.01|12977.01|13101.37|12981.37|13101.79|12981.79|13096.94|12976.94|10
1643003040000|2022-01-24 05:44:00|13101.42|12981.42|13101.66|12981.66|13103.01|12983.01|13101.06|12981.06|10
1643003050000|2022-01-24 05:44:10|13101.75|12981.75|13101.44|12981.44|13101.78|12981.78|13101.07|12981.07|10
1643003060000|2022-01-24 05:44:20|13101.61|12981.61|13102.52|12982.52|13102.72|12982.72|13101.54|12981.54|10
1643003070000|2022-01-24 05:44:30|13102.31|12982.31|13097.22|12977.22|13102.39|12982.39|13097.22|12977.22|9
1643003080000|2022-01-24 05:44:40|13097.17|12977.17|13091.94|12971.94|13097.17|12977.17|13091.94|12971.94|10
1643003090000|2022-01-24 05:44:50|13091.11|12971.11|13086.81|12966.81|13091.11|12971.11|13086.81|12966.81|10
1643003100000|2022-01-24 05:45:00|13086.57|12966.57|13083.57|12963.57|13086.57|12966.57|13083.32|12963.32|10
1643003110000|2022-01-24 05:45:10|13083.8|12963.8|13086.07|12966.07|13086.07|12966.07|13083.8|12963.8|10
1643003120000|2022-01-24 05:45:20|13086.37|12966.37|13088.29|12968.29|13088.29|12968.29|13086.37|12966.37|10
1643003130000|2022-01-24 05:45:30|13088.27|12968.27|13093.35|12973.35|13093.35|12973.35|13088.01|12968.01|10
1643003140000|2022-01-24 05:45:40|13093.98|12973.98|13098.1|12978.1|13098.1|12978.1|13093.98|12973.98|10
1643003150000|2022-01-24 05:45:50|13098.05|12978.05|13098.89|12978.89|13098.89|12978.89|13097.45|12977.45|10
1643003160000|2022-01-24 05:46:00|13099.48|12979.48|13099.7|12979.7|13100.23|12980.23|13099.48|12979.48|9
1643003170000|2022-01-24 05:46:10|13101.04|12981.04|13099.75|12979.75|13101.06|12981.06|13099.18|12979.18|10
1643003180000|2022-01-24 05:46:20|13099.59|12979.59|13099.43|12979.43|13099.63|12979.63|13098.9|12978.9|10
1643003190000|2022-01-24 05:46:30|13099.49|12979.49|13098.22|12978.22|13099.49|12979.49|13098.22|12978.22|10
1643003200000|2022-01-24 05:46:40|13098.14|12978.14|13096.39|12976.39|13098.19|12978.19|13096.39|12976.39|10
1643003210000|2022-01-24 05:46:50|13096.58|12976.58|13095.95|12975.95|13096.58|12976.58|13095.8|12975.8|9
1643003220000|2022-01-24 05:47:00|13096.6|12976.6|13095.97|12975.97|13096.6|12976.6|13095.68|12975.68|10
1643003230000|2022-01-24 05:47:10|13095.67|12975.67|13097.02|12977.02|13097.06|12977.06|13095.48|12975.48|10
1643003240000|2022-01-24 05:47:20|13096.95|12976.95|13099.02|12979.02|13099.02|12979.02|13096.95|12976.95|10
1643003250000|2022-01-24 05:47:30|13099.32|12979.32|13103.6|12983.6|13103.6|12983.6|13099.32|12979.32|9
1643003260000|2022-01-24 05:47:40|13103.46|12983.46|13108.83|12988.83|13108.83|12988.83|13103.41|12983.41|10
1643003270000|2022-01-24 05:47:50|13109.01|12989.01|13117.48|12997.48|13117.48|12997.48|13109.01|12989.01|10
1643003280000|2022-01-24 05:48:00|13118.33|12998.33|13119.8|12999.8|13120.01|13000.01|13118.33|12998.33|9
1643003290000|2022-01-24 05:48:10|13119.96|12999.96|13120.42|13000.42|13120.46|13000.46|13119.93|12999.93|10
1643003300000|2022-01-24 05:48:20|13120.52|13000.52|13120.74|13000.74|13121.37|13001.37|13120.28|13000.28|10
1643003310000|2022-01-24 05:48:30|13119.87|12999.87|13121.05|13001.05|13121.36|13001.36|13119.65|12999.65|10
1643003320000|2022-01-24 05:48:40|13120.77|13000.77|13118.64|12998.64|13120.77|13000.77|13118.64|12998.64|10
1643003330000|2022-01-24 05:48:50|13117.61|12997.61|13117.61|12997.61|13117.61|12997.61|13116.09|12996.09|10
1643003340000|2022-01-24 05:49:00|13117.3|12997.3|13116.34|12996.34|13117.33|12997.33|13116.24|12996.24|9
1643003350000|2022-01-24 05:49:10|13115.98|12995.98|13117.19|12997.19|13117.19|12997.19|13115.98|12995.98|10
1643003360000|2022-01-24 05:49:20|13116.98|12996.98|13115.21|12995.21|13116.98|12996.98|13114.95|12994.95|10
1643003370000|2022-01-24 05:49:30|13115.01|12995.01|13115.24|12995.24|13115.69|12995.69|13114.26|12994.26|10
1643003380000|2022-01-24 05:49:40|13115.32|12995.32|13114.3|12994.3|13115.44|12995.44|13114.02|12994.02|10
1643003390000|2022-01-24 05:49:50|13114.22|12994.22|13112.94|12992.94|13114.33|12994.33|13112.82|12992.82|10
1643003400000|2022-01-24 05:50:00|13113.09|12993.09|13114.32|12994.32|13114.5|12994.5|13112.98|12992.98|10
1643003410000|2022-01-24 05:50:10|13114.21|12994.21|13112.86|12992.86|13114.21|12994.21|13112.75|12992.75|9
1643003420000|2022-01-24 05:50:20|13112.51|12992.51|13113.77|12993.77|13114.05|12994.05|13112.51|12992.51|10
1643003430000|2022-01-24 05:50:30|13114.02|12994.02|13115.6|12995.6|13115.6|12995.6|13114.02|12994.02|10
1643003440000|2022-01-24 05:50:40|13115.5|12995.5|13117.76|12997.76|13117.76|12997.76|13115.25|12995.25|10
1643003450000|2022-01-24 05:50:50|13117.64|12997.64|13118.18|12998.18|13118.45|12998.45|13117.45|12997.45|10
1643003460000|2022-01-24 05:51:00|13118.08|12998.08|13118.23|12998.23|13118.39|12998.39|13118.08|12998.08|10
1643003470000|2022-01-24 05:51:10|13117.95|12997.95|13116.8|12996.8|13117.95|12997.95|13116.8|12996.8|8
1643003480000|2022-01-24 05:51:20|13116.47|12996.47|13118.78|12998.78|13118.78|12998.78|13116.47|12996.47|10
1643003490000|2022-01-24 05:51:30|13118.54|12998.54|13119.15|12999.15|13119.21|12999.21|13118.5|12998.5|10
1643003500000|2022-01-24 05:51:40|13118.98|12998.98|13121.96|13001.96|13122.15|13002.15|13117.69|12997.69|10
1643003510000|2022-01-24 05:51:50|13122.72|13002.72|13133.62|13013.62|13133.62|13013.62|13122.72|13002.72|10
1643003520000|2022-01-24 05:52:00|13134.62|13014.62|13137.44|13017.44|13138.48|13018.48|13134.62|13014.62|10
1643003530000|2022-01-24 05:52:10|13136.91|13016.91|13135.28|13015.28|13137.47|13017.47|13135.26|13015.26|9
1643003540000|2022-01-24 05:52:20|13135.44|13015.44|13138.21|13018.21|13138.4|13018.4|13135.44|13015.44|9
1643003550000|2022-01-24 05:52:30|13137.83|13017.83|13137.78|13017.78|13137.83|13017.83|13137.29|13017.29|9
1643003560000|2022-01-24 05:52:40|13138.63|13018.63|13138.59|13018.59|13139.44|13019.44|13138.56|13018.56|10
1643003570000|2022-01-24 05:52:50|13138.31|13018.31|13136.58|13016.58|13138.31|13018.31|13136.58|13016.58|10
1643003580000|2022-01-24 05:53:00|13136.36|13016.36|13134.2|13014.2|13136.43|13016.43|13133.98|13013.98|10
1643003590000|2022-01-24 05:53:10|13134.62|13014.62|13134.52|13014.52|13134.76|13014.76|13133.46|13013.46|10
1643003600000|2022-01-24 05:53:20|13134.2|13014.2|13132.61|13012.61|13134.31|13014.31|13132.61|13012.61|10
1643003610000|2022-01-24 05:53:30|13132.75|13012.75|13133.38|13013.38|13133.38|13013.38|13132.75|13012.75|10
1643003620000|2022-01-24 05:53:40|13133.64|13013.64|13132.28|13012.28|13134.11|13014.11|13132.28|13012.28|10
1643003630000|2022-01-24 05:53:50|13131.77|13011.77|13129.29|13009.29|13131.77|13011.77|13129.29|13009.29|9
1643003640000|2022-01-24 05:54:00|13129.1|13009.1|13129.72|13009.72|13129.72|13009.72|13128.77|13008.77|10
1643003650000|2022-01-24 05:54:10|13129.48|13009.48|13125.41|13005.41|13129.48|13009.48|13125.41|13005.41|10
1643003660000|2022-01-24 05:54:20|13125.24|13005.24|13122.57|13002.57|13125.24|13005.24|13122.57|13002.57|10
1643003670000|2022-01-24 05:54:30|13122.45|13002.45|13121.52|13001.52|13122.45|13002.45|13121.25|13001.25|10
1643003680000|2022-01-24 05:54:40|13121.42|13001.42|13122.74|13002.74|13122.78|13002.78|13121.36|13001.36|10
1643003690000|2022-01-24 05:54:50|13122.44|13002.44|13123.43|13003.43|13123.43|13003.43|13122.31|13002.31|10
1643003700000|2022-01-24 05:55:00|13123.48|13003.48|13124.55|13004.55|13124.8|13004.8|13123.48|13003.48|10
1643003710000|2022-01-24 05:55:10|13124.83|13004.83|13123.67|13003.67|13124.83|13004.83|13123.26|13003.26|9
1643003720000|2022-01-24 05:55:20|13123.92|13003.92|13124.35|13004.35|13124.88|13004.88|13123.92|13003.92|10
1643003730000|2022-01-24 05:55:30|13124.73|13004.73|13123.84|13003.84|13124.73|13004.73|13123.84|13003.84|9
1643003740000|2022-01-24 05:55:40|13123.69|13003.69|13122.94|13002.94|13123.69|13003.69|13122.83|13002.83|9
1643003750000|2022-01-24 05:55:50|13122.92|13002.92|13122.18|13002.18|13122.95|13002.95|13122.18|13002.18|10
1643003760000|2022-01-24 05:56:00|13122.34|13002.34|13120.99|13000.99|13122.39|13002.39|13120.99|13000.99|9
1643003770000|2022-01-24 05:56:10|13120.91|13000.91|13121.1|13001.1|13121.1|13001.1|13120.33|13000.33|9
1643003780000|2022-01-24 05:56:20|13121|13001|13121.7|13001.7|13121.7|13001.7|13120.87|13000.87|10
1643003790000|2022-01-24 05:56:30|13122.03|13002.03|13121.91|13001.91|13122.03|13002.03|13120.82|13000.82|10
1643003800000|2022-01-24 05:56:40|13122.2|13002.2|13123.88|13003.88|13123.88|13003.88|13121.9|13001.9|9
1643003810000|2022-01-24 05:56:50|13124.19|13004.19|13124.99|13004.99|13125.22|13005.22|13124.19|13004.19|10
1643003820000|2022-01-24 05:57:00|13125.58|13005.58|13125.16|13005.16|13125.58|13005.58|13125.09|13005.09|8
1643003830000|2022-01-24 05:57:10|13125.43|13005.43|13127.61|13007.61|13127.61|13007.61|13125.38|13005.38|10
1643003840000|2022-01-24 05:57:20|13128.01|13008.01|13129.32|13009.32|13129.32|13009.32|13128.01|13008.01|10
1643003850000|2022-01-24 05:57:30|13129.59|13009.59|13133.3|13013.3|13133.3|13013.3|13129.59|13009.59|10
1643003860000|2022-01-24 05:57:40|13133.53|13013.53|13137.62|13017.62|13137.62|13017.62|13133.53|13013.53|10
1643003870000|2022-01-24 05:57:50|13137.67|13017.67|13139.1|13019.1|13139.23|13019.23|13137.67|13017.67|10
1643003880000|2022-01-24 05:58:00|13139.54|13019.54|13139.91|13019.91|13140.69|13020.69|13139.5|13019.5|10
1643003890000|2022-01-24 05:58:10|13139.77|13019.77|13147.35|13027.35|13147.6|13027.6|13139.2|13019.2|10
1643003900000|2022-01-24 05:58:20|13147.38|13027.38|13153.3|13033.3|13153.3|13033.3|13147.38|13027.38|10
1643003910000|2022-01-24 05:58:30|13153.43|13033.43|13154.92|13034.92|13155.26|13035.26|13153.43|13033.43|9
1643003920000|2022-01-24 05:58:40|13154.67|13034.67|13153.44|13033.44|13155.08|13035.08|13153.44|13033.44|9
1643003930000|2022-01-24 05:58:50|13153.07|13033.07|13151.97|13031.97|13153.07|13033.07|13151.69|13031.69|10
1643003940000|2022-01-24 05:59:00|13151.35|13031.35|13150.01|13030.01|13151.35|13031.35|13150.01|13030.01|9
1643003950000|2022-01-24 05:59:10|13150.47|13030.47|13151.01|13031.01|13151.55|13031.55|13149.81|13029.81|10
1643003960000|2022-01-24 05:59:20|13150.95|13030.95|13152.36|13032.36|13152.36|13032.36|13150.84|13030.84|9
1643003970000|2022-01-24 05:59:30|13152.84|13032.84|13150.89|13030.89|13153.19|13033.19|13150.89|13030.89|10
1643003980000|2022-01-24 05:59:40|13150.23|13030.23|13148.68|13028.68|13150.23|13030.23|13148.68|13028.68|9
1643003990000|2022-01-24 05:59:50|13148.01|13028.01|13144.84|13024.84|13148.01|13028.01|13144.84|13024.84|10
1643004000000|2022-01-24 06:00:00|13144.67|13024.67|13142.32|13022.32|13144.95|13024.95|13142.32|13022.32|10
1643004010000|2022-01-24 06:00:10|13142.58|13022.58|13143.48|13023.48|13143.48|13023.48|13141.26|13021.26|10
1643004020000|2022-01-24 06:00:20|13143.83|13023.83|13144.68|13024.68|13144.68|13024.68|13143.59|13023.59|10
1643004030000|2022-01-24 06:00:30|13145.31|13025.31|13147.58|13027.58|13147.58|13027.58|13145.31|13025.31|10
1643004040000|2022-01-24 06:00:40|13148.03|13028.03|13150.36|13030.36|13150.36|13030.36|13148.03|13028.03|10
1643004050000|2022-01-24 06:00:50|13150.24|13030.24|13151|13031|13151|13031|13149.79|13029.79|9
1643004060000|2022-01-24 06:01:00|13151.08|13031.08|13152.23|13032.23|13152.23|13032.23|13151.08|13031.08|10
1643004070000|2022-01-24 06:01:10|13152.29|13032.29|13152.48|13032.48|13152.78|13032.78|13152.22|13032.22|10
1643004080000|2022-01-24 06:01:20|13152.04|13032.04|13152.09|13032.09|13152.09|13032.09|13151.55|13031.55|10
1643004090000|2022-01-24 06:01:30|13152.19|13032.19|13152.5|13032.5|13152.77|13032.77|13152.04|13032.04|10
1643004100000|2022-01-24 06:01:40|13152.51|13032.51|13150.79|13030.79|13152.51|13032.51|13150.39|13030.39|9
1643004110000|2022-01-24 06:01:50|13150.87|13030.87|13149.69|13029.69|13150.87|13030.87|13149.34|13029.34|10
1643004120000|2022-01-24 06:02:00|13149.61|13029.61|13149.66|13029.66|13149.96|13029.96|13149.54|13029.54|10
1643004130000|2022-01-24 06:02:10|13149.54|13029.54|13140.21|13020.21|13149.54|13029.54|13140.21|13020.21|10
1643004140000|2022-01-24 06:02:20|13138.02|13018.02|13134.64|13014.64|13138.02|13018.02|13134.64|13014.64|9
1643004150000|2022-01-24 06:02:30|13134.23|13014.23|13132.36|13012.36|13134.23|13014.23|13131.57|13011.57|10
1643004160000|2022-01-24 06:02:40|13132.79|13012.79|13130.49|13010.49|13132.79|13012.79|13130.49|13010.49|9
1643004170000|2022-01-24 06:02:50|13130.74|13010.74|13130.03|13010.03|13131.45|13011.45|13130.03|13010.03|10
1643004180000|2022-01-24 06:03:00|13129.94|13009.94|13128.65|13008.65|13130.09|13010.09|13128.47|13008.47|10
1643004190000|2022-01-24 06:03:10|13128.77|13008.77|13128.62|13008.62|13128.87|13008.87|13128.29|13008.29|10
1643004200000|2022-01-24 06:03:20|13128.75|13008.75|13126.32|13006.32|13128.84|13008.84|13126.32|13006.32|10
1643004210000|2022-01-24 06:03:30|13126.02|13006.02|13124.22|13004.22|13126.02|13006.02|13124.22|13004.22|10
1643004220000|2022-01-24 06:03:40|13124.71|13004.71|13124.72|13004.72|13125.18|13005.18|13124.42|13004.42|9
1643004230000|2022-01-24 06:03:50|13124.69|13004.69|13124.32|13004.32|13125.27|13005.27|13124.22|13004.22|10
1643004240000|2022-01-24 06:04:00|13124.06|13004.06|13123.81|13003.81|13124.31|13004.31|13123.81|13003.81|9
1643004250000|2022-01-24 06:04:10|13123.48|13003.48|13123.63|13003.63|13123.63|13003.63|13123.23|13003.23|7
1643004260000|2022-01-24 06:04:20|13123.77|13003.77|13123.36|13003.36|13123.97|13003.97|13123.36|13003.36|10
1643004270000|2022-01-24 06:04:30|13123.5|13003.5|13121.36|13001.36|13123.5|13003.5|13121.24|13001.24|10
1643004280000|2022-01-24 06:04:40|13121.45|13001.45|13120.2|13000.2|13121.45|13001.45|13119.67|12999.67|10
1643004290000|2022-01-24 06:04:50|13118.97|12998.97|13121.9|13001.9|13121.9|13001.9|13118.97|12998.97|10
1643004300000|2022-01-24 06:05:00|13121.95|13001.95|13122.07|13002.07|13122.44|13002.44|13121.82|13001.82|10
1643004310000|2022-01-24 06:05:10|13121.67|13001.67|13122.05|13002.05|13122.05|13002.05|13121.35|13001.35|9
1643004320000|2022-01-24 06:05:20|13122.34|13002.34|13124.67|13004.67|13124.71|13004.71|13122.34|13002.34|10
1643004330000|2022-01-24 06:05:30|13125.08|13005.08|13124.87|13004.87|13125.25|13005.25|13124.87|13004.87|8
1643004340000|2022-01-24 06:05:40|13124.62|13004.62|13123.73|13003.73|13124.62|13004.62|13123.73|13003.73|10
1643004350000|2022-01-24 06:05:50|13123.87|13003.87|13123.05|13003.05|13124.07|13004.07|13123.05|13003.05|10
1643004360000|2022-01-24 06:06:00|13122.95|13002.95|13121.98|13001.98|13122.95|13002.95|13121.18|13001.18|10
1643004370000|2022-01-24 06:06:10|13121.87|13001.87|13122.06|13002.06|13122.37|13002.37|13121.7|13001.7|10
1643004380000|2022-01-24 06:06:20|13122.09|13002.09|13122.55|13002.55|13122.55|13002.55|13122.09|13002.09|8
1643004390000|2022-01-24 06:06:30|13122.49|13002.49|13122.76|13002.76|13123.01|13003.01|13122.45|13002.45|9
1643004400000|2022-01-24 06:06:40|13122.84|13002.84|13122.71|13002.71|13123.5|13003.5|13122.64|13002.64|10
1643004410000|2022-01-24 06:06:50|13122.76|13002.76|13123.72|13003.72|13123.72|13003.72|13122.32|13002.32|9
1643004420000|2022-01-24 06:07:00|13124.09|13004.09|13126.09|13006.09|13126.09|13006.09|13124.09|13004.09|10
1643004430000|2022-01-24 06:07:10|13125.83|13005.83|13127.14|13007.14|13127.79|13007.79|13125.83|13005.83|10
1643004440000|2022-01-24 06:07:20|13127.36|13007.36|13131.21|13011.21|13131.21|13011.21|13127.36|13007.36|10
1643004450000|2022-01-24 06:07:30|13131.64|13011.64|13131.78|13011.78|13132.17|13012.17|13131.64|13011.64|10
1643004460000|2022-01-24 06:07:40|13131.12|13011.12|13127.17|13007.17|13131.12|13011.12|13127.17|13007.17|10
1643004470000|2022-01-24 06:07:50|13127.16|13007.16|13120.24|13000.24|13127.16|13007.16|13120.24|13000.24|10
1643004480000|2022-01-24 06:08:00|13119.36|12999.36|13112.43|12992.43|13119.36|12999.36|13112.43|12992.43|10
1643004490000|2022-01-24 06:08:10|13111.46|12991.46|13109.01|12989.01|13111.46|12991.46|13109.01|12989.01|10
1643004500000|2022-01-24 06:08:20|13108.98|12988.98|13108.73|12988.73|13109.04|12989.04|13108.5|12988.5|9
1643004510000|2022-01-24 06:08:30|13108.43|12988.43|13107.16|12987.16|13108.43|12988.43|13107.1|12987.1|10
1643004520000|2022-01-24 06:08:40|13107.15|12987.15|13106.51|12986.51|13107.35|12987.35|13106.37|12986.37|9
1643004530000|2022-01-24 06:08:50|13105.97|12985.97|13103.05|12983.05|13105.97|12985.97|13103.05|12983.05|10
1643004540000|2022-01-24 06:09:00|13102.68|12982.68|13099.2|12979.2|13102.68|12982.68|13099.2|12979.2|10
1643004550000|2022-01-24 06:09:10|13098.65|12978.65|13094.24|12974.24|13098.65|12978.65|13094.24|12974.24|10
1643004560000|2022-01-24 06:09:20|13094.18|12974.18|13094.09|12974.09|13095.14|12975.14|13094.09|12974.09|10
1643004570000|2022-01-24 06:09:30|13094.17|12974.17|13094.67|12974.67|13094.91|12974.91|13094|12974|10
1643004580000|2022-01-24 06:09:40|13094.4|12974.4|13095.1|12975.1|13095.1|12975.1|13093.52|12973.52|10
1643004590000|2022-01-24 06:09:50|13095.41|12975.41|13094.49|12974.49|13095.41|12975.41|13094.46|12974.46|10
1643004600000|2022-01-24 06:10:00|13093.61|12973.61|13093.4|12973.4|13094.66|12974.66|13093.4|12973.4|10
1643004610000|2022-01-24 06:10:10|13092.13|12972.13|13088.55|12968.55|13092.13|12972.13|13088.55|12968.55|10
1643004620000|2022-01-24 06:10:20|13088.62|12968.62|13087.72|12967.72|13089.61|12969.61|13087.72|12967.72|10
1643004630000|2022-01-24 06:10:30|13087.56|12967.56|13087.38|12967.38|13087.56|12967.56|13086.63|12966.63|9
1643004640000|2022-01-24 06:10:40|13087.79|12967.79|13086.83|12966.83|13088.57|12968.57|13086.83|12966.83|9
1643004650000|2022-01-24 06:10:50|13086.15|12966.15|13084.39|12964.39|13086.37|12966.37|13084.39|12964.39|9
1643004660000|2022-01-24 06:11:00|13084.7|12964.7|13086.04|12966.04|13086.04|12966.04|13084.6|12964.6|10
1643004670000|2022-01-24 06:11:10|13086.32|12966.32|13086.77|12966.77|13086.77|12966.77|13085.43|12965.43|10
1643004680000|2022-01-24 06:11:20|13086.69|12966.69|13086.98|12966.98|13086.98|12966.98|13084.43|12964.43|10
1643004690000|2022-01-24 06:11:30|13087.42|12967.42|13091.36|12971.36|13091.76|12971.76|13087.42|12967.42|10
1643004700000|2022-01-24 06:11:40|13091.31|12971.31|13094.19|12974.19|13094.19|12974.19|13091.31|12971.31|9
1643004710000|2022-01-24 06:11:50|13094.14|12974.14|13100.18|12980.18|13100.18|12980.18|13094.14|12974.14|10
1643004720000|2022-01-24 06:12:00|13099.95|12979.95|13102.1|12982.1|13102.28|12982.28|13099.95|12979.95|10
1643004730000|2022-01-24 06:12:10|13101.85|12981.85|13102.84|12982.84|13103.17|12983.17|13101.73|12981.73|9
1643004740000|2022-01-24 06:12:20|13102.8|12982.8|13102.49|12982.49|13103.41|12983.41|13102.49|12982.49|9
1643004750000|2022-01-24 06:12:30|13101.83|12981.83|13101.14|12981.14|13102.31|12982.31|13101.14|12981.14|10
1643004760000|2022-01-24 06:12:40|13101.07|12981.07|13098.99|12978.99|13101.3|12981.3|13098.99|12978.99|10
1643004770000|2022-01-24 06:12:50|13098.67|12978.67|13097.97|12977.97|13098.93|12978.93|13097.97|12977.97|10
1643004780000|2022-01-24 06:13:00|13098.01|12978.01|13096.62|12976.62|13098.01|12978.01|13096.34|12976.34|9
1643004790000|2022-01-24 06:13:10|13096.89|12976.89|13099.31|12979.31|13099.31|12979.31|13096.4|12976.4|9
1643004800000|2022-01-24 06:13:20|13099.45|12979.45|13098.24|12978.24|13099.81|12979.81|13098.19|12978.19|10
1643004810000|2022-01-24 06:13:30|13097.85|12977.85|13098.63|12978.63|13098.63|12978.63|13097.85|12977.85|10
1643004820000|2022-01-24 06:13:40|13098.39|12978.39|13099.93|12979.93|13099.94|12979.94|13098.39|12978.39|10
1643004830000|2022-01-24 06:13:50|13099.85|12979.85|13098.89|12978.89|13099.85|12979.85|13098.89|12978.89|10
1643004840000|2022-01-24 06:14:00|13098.91|12978.91|13100.53|12980.53|13100.53|12980.53|13098.91|12978.91|10
1643004850000|2022-01-24 06:14:10|13100.34|12980.34|13101.87|12981.87|13101.87|12981.87|13100.28|12980.28|10
1643004860000|2022-01-24 06:14:20|13102|12982|13103.17|12983.17|13103.17|12983.17|13102|12982|10
1643004870000|2022-01-24 06:14:30|13103.23|12983.23|13104.1|12984.1|13104.25|12984.25|13103|12983|10
1643004880000|2022-01-24 06:14:40|13103.99|12983.99|13105.88|12985.88|13105.88|12985.88|13103.99|12983.99|10
1643004890000|2022-01-24 06:14:50|13105.84|12985.84|13104.18|12984.18|13105.84|12985.84|13104.18|12984.18|9
1643004900000|2022-01-24 06:15:00|13103.61|12983.61|13101.95|12981.95|13103.61|12983.61|13101.95|12981.95|10
1643004910000|2022-01-24 06:15:10|13100.77|12980.77|13093.58|12973.58|13100.77|12980.77|13093.58|12973.58|10
1643004920000|2022-01-24 06:15:20|13092.32|12972.32|13093.19|12973.19|13093.19|12973.19|13091.23|12971.23|10
1643004930000|2022-01-24 06:15:30|13093.54|12973.54|13098.97|12978.97|13098.97|12978.97|13093.54|12973.54|10
1643004940000|2022-01-24 06:15:40|13099.18|12979.18|13101.87|12981.87|13101.87|12981.87|13099.18|12979.18|10
1643004950000|2022-01-24 06:15:50|13102.24|12982.24|13110.14|12990.14|13110.14|12990.14|13102.24|12982.24|10
1643004960000|2022-01-24 06:16:00|13110.43|12990.43|13118.07|12998.07|13118.07|12998.07|13110.43|12990.43|10
1643004970000|2022-01-24 06:16:10|13118.62|12998.62|13125.58|13005.58|13125.58|13005.58|13118.62|12998.62|10
1643004980000|2022-01-24 06:16:20|13126.6|13006.6|13131.61|13011.61|13131.61|13011.61|13126.6|13006.6|10
1643004990000|2022-01-24 06:16:30|13133.9|13013.9|13143.92|13023.92|13143.92|13023.92|13133.77|13013.77|10
1643005000000|2022-01-24 06:16:40|13144.27|13024.27|13147.18|13027.18|13147.52|13027.52|13144.27|13024.27|10
1643005010000|2022-01-24 06:16:50|13146.7|13026.7|13148.31|13028.31|13148.31|13028.31|13146.7|13026.7|10
1643005020000|2022-01-24 06:17:00|13148.23|13028.23|13146.22|13026.22|13148.51|13028.51|13146.13|13026.13|10
1643005030000|2022-01-24 06:17:10|13146.17|13026.17|13146.44|13026.44|13146.44|13026.44|13145.75|13025.75|10
1643005040000|2022-01-24 06:17:20|13147.26|13027.26|13148.61|13028.61|13148.61|13028.61|13147.02|13027.02|10
1643005050000|2022-01-24 06:17:30|13148.62|13028.62|13149.85|13029.85|13149.85|13029.85|13148.5|13028.5|10
1643005060000|2022-01-24 06:17:40|13150.1|13030.1|13152.34|13032.34|13152.56|13032.56|13150.07|13030.07|10
1643005070000|2022-01-24 06:17:50|13151.99|13031.99|13151.49|13031.49|13152.6|13032.6|13151.18|13031.18|10
1643005080000|2022-01-24 06:18:00|13151.88|13031.88|13150.34|13030.34|13151.88|13031.88|13150.34|13030.34|10
1643005090000|2022-01-24 06:18:10|13150.12|13030.12|13150.66|13030.66|13150.82|13030.82|13149.49|13029.49|10
1643005100000|2022-01-24 06:18:20|13151.43|13031.43|13150|13030|13151.48|13031.48|13150|13030|10
1643005110000|2022-01-24 06:18:30|13149.87|13029.87|13147.87|13027.87|13149.87|13029.87|13147.79|13027.79|9
1643005120000|2022-01-24 06:18:40|13148.16|13028.16|13148.53|13028.53|13149|13029|13148.16|13028.16|10
1643005130000|2022-01-24 06:18:50|13148.29|13028.29|13148.24|13028.24|13148.64|13028.64|13147.92|13027.92|9
1643005140000|2022-01-24 06:19:00|13147.9|13027.9|13149.09|13029.09|13149.09|13029.09|13147.9|13027.9|9
1643005150000|2022-01-24 06:19:10|13149.19|13029.19|13149.96|13029.96|13150|13030|13149.08|13029.08|10
1643005160000|2022-01-24 06:19:20|13150.05|13030.05|13151.76|13031.76|13151.76|13031.76|13150.05|13030.05|10
1643005170000|2022-01-24 06:19:30|13152.34|13032.34|13151.59|13031.59|13152.34|13032.34|13151.59|13031.59|10
1643005180000|2022-01-24 06:19:40|13151.09|13031.09|13149.65|13029.65|13151.09|13031.09|13149.65|13029.65|10
1643005190000|2022-01-24 06:19:50|13149.3|13029.3|13146.66|13026.66|13149.55|13029.55|13146.66|13026.66|10
1643005200000|2022-01-24 06:20:00|13146.69|13026.69|13147.69|13027.69|13147.69|13027.69|13146.25|13026.25|10
1643005210000|2022-01-24 06:20:10|13148.1|13028.1|13157.23|13037.23|13157.23|13037.23|13148.1|13028.1|10
1643005220000|2022-01-24 06:20:20|13157.4|13037.4|13158.57|13038.57|13158.57|13038.57|13157.29|13037.29|10
1643005230000|2022-01-24 06:20:30|13158.92|13038.92|13159.24|13039.24|13159.34|13039.34|13158.56|13038.56|9
1643005240000|2022-01-24 06:20:40|13159.28|13039.28|13159.92|13039.92|13159.92|13039.92|13159.13|13039.13|9
1643005250000|2022-01-24 06:20:50|13159.99|13039.99|13166.26|13046.26|13166.26|13046.26|13159.87|13039.87|9
1643005260000|2022-01-24 06:21:00|13169.22|13049.22|13175.88|13055.88|13176.33|13056.33|13169.22|13049.22|10
1643005270000|2022-01-24 06:21:10|13176.24|13056.24|13184.46|13064.46|13184.46|13064.46|13176.24|13056.24|10
1643005280000|2022-01-24 06:21:20|13186.33|13066.33|13192.51|13072.51|13192.87|13072.87|13186.33|13066.33|10
1643005290000|2022-01-24 06:21:30|13193.22|13073.22|13194.87|13074.87|13194.87|13074.87|13193.22|13073.22|8
1643005300000|2022-01-24 06:21:40|13195.18|13075.18|13199.06|13079.06|13199.35|13079.35|13195.18|13075.18|10
1643005310000|2022-01-24 06:21:50|13198.59|13078.59|13203.33|13083.33|13203.33|13083.33|13197.87|13077.87|10
1643005320000|2022-01-24 06:22:00|13203.71|13083.71|13207.58|13087.58|13207.66|13087.66|13203.71|13083.71|10
1643005330000|2022-01-24 06:22:10|13207.38|13087.38|13208.36|13088.36|13208.99|13088.99|13207.38|13087.38|10
1643005340000|2022-01-24 06:22:20|13208|13088|13203.95|13083.95|13209.04|13089.04|13203.95|13083.95|10
1643005350000|2022-01-24 06:22:30|13202.45|13082.45|13198.32|13078.32|13202.45|13082.45|13198.32|13078.32|10
1643005360000|2022-01-24 06:22:40|13196.91|13076.91|13194.25|13074.25|13196.91|13076.91|13193.08|13073.08|10
1643005370000|2022-01-24 06:22:50|13194.7|13074.7|13196.29|13076.29|13196.29|13076.29|13194.7|13074.7|10
1643005380000|2022-01-24 06:23:00|13196.1|13076.1|13194.63|13074.63|13197.2|13077.2|13194.63|13074.63|10
1643005390000|2022-01-24 06:23:10|13194.47|13074.47|13193.75|13073.75|13194.98|13074.98|13193.75|13073.75|10
1643005400000|2022-01-24 06:23:20|13193.85|13073.85|13194.69|13074.69|13194.69|13074.69|13193.53|13073.53|10
1643005410000|2022-01-24 06:23:30|13194.6|13074.6|13196.5|13076.5|13196.5|13076.5|13193.38|13073.38|10
1643005420000|2022-01-24 06:23:40|13196.93|13076.93|13198.2|13078.2|13198.2|13078.2|13196.93|13076.93|10
1643005430000|2022-01-24 06:23:50|13198.59|13078.59|13197.88|13077.88|13199.14|13079.14|13197.62|13077.62|10
1643005440000|2022-01-24 06:24:00|13197.73|13077.73|13195.68|13075.68|13197.73|13077.73|13195.35|13075.35|10
1643005450000|2022-01-24 06:24:10|13195.71|13075.71|13192.9|13072.9|13195.71|13075.71|13192.9|13072.9|10
1643005460000|2022-01-24 06:24:20|13192.71|13072.71|13191.29|13071.29|13192.71|13072.71|13191.29|13071.29|10
1643005470000|2022-01-24 06:24:30|13191.27|13071.27|13190.68|13070.68|13191.53|13071.53|13190.68|13070.68|9
1643005480000|2022-01-24 06:24:40|13190.56|13070.56|13189.42|13069.42|13190.56|13070.56|13188.88|13068.88|10
1643005490000|2022-01-24 06:24:50|13189.31|13069.31|13187.32|13067.32|13189.31|13069.31|13187.32|13067.32|10
1643005500000|2022-01-24 06:25:00|13187.71|13067.71|13187.52|13067.52|13187.82|13067.82|13187.52|13067.52|9
1643005510000|2022-01-24 06:25:10|13187.8|13067.8|13189.8|13069.8|13189.8|13069.8|13187.8|13067.8|10
1643005520000|2022-01-24 06:25:20|13190.42|13070.42|13191.34|13071.34|13191.34|13071.34|13190.42|13070.42|10
1643005530000|2022-01-24 06:25:30|13191.6|13071.6|13192.53|13072.53|13192.81|13072.81|13191.6|13071.6|10
1643005540000|2022-01-24 06:25:40|13192.83|13072.83|13193.35|13073.35|13193.35|13073.35|13192.83|13072.83|8
1643005550000|2022-01-24 06:25:50|13192.98|13072.98|13192.47|13072.47|13193.1|13073.1|13191.91|13071.91|10
1643005560000|2022-01-24 06:26:00|13192.11|13072.11|13192.79|13072.79|13192.96|13072.96|13192.1|13072.1|10
1643005570000|2022-01-24 06:26:10|13192.64|13072.64|13198.72|13078.72|13198.72|13078.72|13192.53|13072.53|9
1643005580000|2022-01-24 06:26:20|13199.41|13079.41|13215.87|13095.87|13215.87|13095.87|13199.41|13079.41|10
1643005590000|2022-01-24 06:26:30|13215.47|13095.47|13221.59|13101.59|13221.76|13101.76|13215.47|13095.47|10
1643005600000|2022-01-24 06:26:40|13221.33|13101.33|13225.12|13105.12|13225.12|13105.12|13221.33|13101.33|10
1643005610000|2022-01-24 06:26:50|13225.31|13105.31|13225.63|13105.63|13225.66|13105.66|13224.77|13104.77|10
1643005620000|2022-01-24 06:27:00|13225.66|13105.66|13222.69|13102.69|13225.66|13105.66|13222.69|13102.69|10
1643005630000|2022-01-24 06:27:10|13222.63|13102.63|13220.23|13100.23|13222.63|13102.63|13220.23|13100.23|10
1643005640000|2022-01-24 06:27:20|13220.11|13100.11|13218.89|13098.89|13220.11|13100.11|13218.89|13098.89|9
1643005650000|2022-01-24 06:27:30|13218.41|13098.41|13217.41|13097.41|13218.41|13098.41|13216.99|13096.99|10
1643005660000|2022-01-24 06:27:40|13217.59|13097.59|13219.35|13099.35|13219.56|13099.56|13217.59|13097.59|10
1643005670000|2022-01-24 06:27:50|13219.21|13099.21|13218.41|13098.41|13219.23|13099.23|13218.29|13098.29|10
1643005680000|2022-01-24 06:28:00|13218.33|13098.33|13219.27|13099.27|13219.27|13099.27|13218.33|13098.33|9
1643005690000|2022-01-24 06:28:10|13219.2|13099.2|13217.57|13097.57|13219.2|13099.2|13217.57|13097.57|10
1643005700000|2022-01-24 06:28:20|13217.67|13097.67|13218.57|13098.57|13219.2|13099.2|13217.67|13097.67|9
1643005710000|2022-01-24 06:28:30|13219.93|13099.93|13217.63|13097.63|13220.21|13100.21|13217.63|13097.63|9
1643005720000|2022-01-24 06:28:40|13217.75|13097.75|13216.58|13096.58|13217.75|13097.75|13216.52|13096.52|10
1643005730000|2022-01-24 06:28:50|13216.41|13096.41|13214.95|13094.95|13216.41|13096.41|13214.83|13094.83|10
1643005740000|2022-01-24 06:29:00|13214.81|13094.81|13214.45|13094.45|13215.23|13095.23|13214.45|13094.45|10
1643005750000|2022-01-24 06:29:10|13214.53|13094.53|13216.85|13096.85|13217.07|13097.07|13214.53|13094.53|10
1643005760000|2022-01-24 06:29:20|13217.28|13097.28|13214.94|13094.94|13217.29|13097.29|13214.94|13094.94|10
1643005770000|2022-01-24 06:29:30|13213.95|13093.95|13215.18|13095.18|13215.18|13095.18|13213.29|13093.29|10
1643005780000|2022-01-24 06:29:40|13215.48|13095.48|13217.32|13097.32|13218.26|13098.26|13215.48|13095.48|10
1643005790000|2022-01-24 06:29:50|13217.02|13097.02|13216.28|13096.28|13217.31|13097.31|13216.28|13096.28|10
1643005800000|2022-01-24 06:30:00|13215.98|13095.98|13215.01|13095.01|13215.98|13095.98|13214.6|13094.6|10
1643005810000|2022-01-24 06:30:10|13214.91|13094.91|13216.5|13096.5|13216.5|13096.5|13214.91|13094.91|10
1643005820000|2022-01-24 06:30:20|13216.72|13096.72|13220.09|13100.09|13220.09|13100.09|13216.72|13096.72|10
1643005830000|2022-01-24 06:30:30|13220.07|13100.07|13223|13103|13223|13103|13219.71|13099.71|10
1643005840000|2022-01-24 06:30:40|13222.76|13102.76|13224.81|13104.81|13224.81|13104.81|13222.76|13102.76|10
1643005850000|2022-01-24 06:30:50|13224.86|13104.86|13224.98|13104.98|13225.45|13105.45|13224.59|13104.59|10
1643005860000|2022-01-24 06:31:00|13225.04|13105.04|13219.72|13099.72|13225.04|13105.04|13219.72|13099.72|10
1643005870000|2022-01-24 06:31:10|13219.65|13099.65|13217.14|13097.14|13219.68|13099.68|13217.14|13097.14|10
1643005880000|2022-01-24 06:31:20|13216.82|13096.82|13215.23|13095.23|13216.82|13096.82|13215.23|13095.23|10
1643005890000|2022-01-24 06:31:30|13214.4|13094.4|13210.23|13090.23|13214.49|13094.49|13210.23|13090.23|10
1643005900000|2022-01-24 06:31:40|13209.42|13089.42|13208.58|13088.58|13211.06|13091.06|13208.58|13088.58|10
1643005910000|2022-01-24 06:31:50|13208.16|13088.16|13206.09|13086.09|13208.21|13088.21|13206.09|13086.09|10
1643005920000|2022-01-24 06:32:00|13206.57|13086.57|13206.26|13086.26|13206.76|13086.76|13206.26|13086.26|10
1643005930000|2022-01-24 06:32:10|13205.92|13085.92|13205.43|13085.43|13205.98|13085.98|13205.01|13085.01|8
1643005940000|2022-01-24 06:32:20|13205.39|13085.39|13205.55|13085.55|13205.94|13085.94|13205.39|13085.39|10
1643005950000|2022-01-24 06:32:30|13206.03|13086.03|13205.3|13085.3|13206.56|13086.56|13205.3|13085.3|10
1643005960000|2022-01-24 06:32:40|13205.5|13085.5|13205.86|13085.86|13206.51|13086.51|13205.43|13085.43|9
1643005970000|2022-01-24 06:32:50|13206.13|13086.13|13207.18|13087.18|13207.35|13087.35|13206.13|13086.13|10
1643005980000|2022-01-24 06:33:00|13207.38|13087.38|13206.72|13086.72|13207.38|13087.38|13206.52|13086.52|10
1643005990000|2022-01-24 06:33:10|13207.03|13087.03|13205.37|13085.37|13207.3|13087.3|13205.37|13085.37|9
1643006000000|2022-01-24 06:33:20|13204.56|13084.56|13203.02|13083.02|13204.56|13084.56|13203.02|13083.02|10
1643006010000|2022-01-24 06:33:30|13203.05|13083.05|13200.22|13080.22|13203.05|13083.05|13200.22|13080.22|8
1643006020000|2022-01-24 06:33:40|13199.9|13079.9|13198.94|13078.94|13199.9|13079.9|13198.93|13078.93|9
1643006030000|2022-01-24 06:33:50|13198.75|13078.75|13198.66|13078.66|13199.37|13079.37|13198.45|13078.45|10
1643006040000|2022-01-24 06:34:00|13198.52|13078.52|13200.06|13080.06|13200.06|13080.06|13198.52|13078.52|10
1643006050000|2022-01-24 06:34:10|13200.24|13080.24|13201.98|13081.98|13202.27|13082.27|13200.1|13080.1|10
1643006060000|2022-01-24 06:34:20|13202.55|13082.55|13202.27|13082.27|13203.2|13083.2|13202.27|13082.27|10
1643006070000|2022-01-24 06:34:30|13202.38|13082.38|13201.51|13081.51|13202.42|13082.42|13201.51|13081.51|10
1643006080000|2022-01-24 06:34:40|13201.38|13081.38|13201.35|13081.35|13201.38|13081.38|13200.85|13080.85|9
1643006090000|2022-01-24 06:34:50|13201.37|13081.37|13201.52|13081.52|13201.79|13081.79|13201.19|13081.19|10
1643006100000|2022-01-24 06:35:00|13201.27|13081.27|13201.08|13081.08|13201.28|13081.28|13200.79|13080.79|10
1643006110000|2022-01-24 06:35:10|13201.11|13081.11|13202.36|13082.36|13202.36|13082.36|13200.84|13080.84|10
1643006120000|2022-01-24 06:35:20|13202.45|13082.45|13201.21|13081.21|13202.45|13082.45|13200.77|13080.77|9
1643006130000|2022-01-24 06:35:30|13201.68|13081.68|13202.21|13082.21|13202.33|13082.33|13201.64|13081.64|9
1643006140000|2022-01-24 06:35:40|13201.72|13081.72|13200.35|13080.35|13201.72|13081.72|13200.35|13080.35|10
1643006150000|2022-01-24 06:35:50|13200.23|13080.23|13200.92|13080.92|13200.92|13080.92|13199.78|13079.78|10
1643006160000|2022-01-24 06:36:00|13200.81|13080.81|13199.82|13079.82|13200.81|13080.81|13199.82|13079.82|8
1643006170000|2022-01-24 06:36:10|13200.14|13080.14|13196.96|13076.96|13200.14|13080.14|13196.96|13076.96|10
1643006180000|2022-01-24 06:36:20|13195.7|13075.7|13192.28|13072.28|13195.7|13075.7|13192.26|13072.26|10
1643006190000|2022-01-24 06:36:30|13192.1|13072.1|13189.64|13069.64|13192.1|13072.1|13189.64|13069.64|10
1643006200000|2022-01-24 06:36:40|13189.97|13069.97|13190.23|13070.23|13190.23|13070.23|13189.41|13069.41|10
1643006210000|2022-01-24 06:36:50|13190.67|13070.67|13192.48|13072.48|13192.48|13072.48|13190.67|13070.67|10
1643006220000|2022-01-24 06:37:00|13192.77|13072.77|13192.34|13072.34|13193|13073|13192.34|13072.34|10
1643006230000|2022-01-24 06:37:10|13192.3|13072.3|13192.44|13072.44|13192.54|13072.54|13192.17|13072.17|10
1643006240000|2022-01-24 06:37:20|13193.69|13073.69|13191.39|13071.39|13193.69|13073.69|13191.39|13071.39|10
1643006250000|2022-01-24 06:37:30|13191.07|13071.07|13189.89|13069.89|13191.07|13071.07|13189.89|13069.89|10
1643006260000|2022-01-24 06:37:40|13189.95|13069.95|13190.75|13070.75|13190.75|13070.75|13189.93|13069.93|10
1643006270000|2022-01-24 06:37:50|13191.1|13071.1|13192.03|13072.03|13192.03|13072.03|13190.99|13070.99|10
1643006280000|2022-01-24 06:38:00|13192.01|13072.01|13192.54|13072.54|13192.54|13072.54|13191.52|13071.52|10
1643006290000|2022-01-24 06:38:10|13192.93|13072.93|13197.14|13077.14|13197.14|13077.14|13192.93|13072.93|10
1643006300000|2022-01-24 06:38:20|13197.07|13077.07|13200.98|13080.98|13200.98|13080.98|13196.86|13076.86|10
1643006310000|2022-01-24 06:38:30|13201.22|13081.22|13203.95|13083.95|13203.96|13083.96|13201.22|13081.22|10
1643006320000|2022-01-24 06:38:40|13204.26|13084.26|13201.4|13081.4|13204.26|13084.26|13201.4|13081.4|10
1643006330000|2022-01-24 06:38:50|13201.77|13081.77|13200.28|13080.28|13202.02|13082.02|13200.28|13080.28|10
1643006340000|2022-01-24 06:39:00|13199.64|13079.64|13195.71|13075.71|13199.64|13079.64|13195.71|13075.71|10
1643006350000|2022-01-24 06:39:10|13195.32|13075.32|13191.39|13071.39|13195.32|13075.32|13191.39|13071.39|9
1643006360000|2022-01-24 06:39:20|13191.04|13071.04|13186.93|13066.93|13191.04|13071.04|13186.93|13066.93|10
1643006370000|2022-01-24 06:39:30|13187.1|13067.1|13186.88|13066.88|13187.1|13067.1|13186.63|13066.63|10
1643006380000|2022-01-24 06:39:40|13187.66|13067.66|13187.7|13067.7|13188.07|13068.07|13187.59|13067.59|10
1643006390000|2022-01-24 06:39:50|13187.59|13067.59|13187.85|13067.85|13187.85|13067.85|13186.99|13066.99|10
1643006400000|2022-01-24 06:40:00|13187.92|13067.92|13188.56|13068.56|13188.56|13068.56|13186.51|13066.51|10
1643006410000|2022-01-24 06:40:10|13189.26|13069.26|13190.8|13070.8|13191|13071|13189.26|13069.26|10
1643006420000|2022-01-24 06:40:20|13190.67|13070.67|13191.01|13071.01|13191.43|13071.43|13190.55|13070.55|10
1643006430000|2022-01-24 06:40:30|13191.15|13071.15|13193.14|13073.14|13193.14|13073.14|13191.15|13071.15|10
1643006440000|2022-01-24 06:40:40|13192.82|13072.82|13193.31|13073.31|13193.87|13073.87|13192.82|13072.82|10
1643006450000|2022-01-24 06:40:50|13193.13|13073.13|13191.87|13071.87|13193.45|13073.45|13191.85|13071.85|10
1643006460000|2022-01-24 06:41:00|13191.14|13071.14|13189.93|13069.93|13191.14|13071.14|13189.59|13069.59|10
1643006470000|2022-01-24 06:41:10|13189.94|13069.94|13191.55|13071.55|13191.55|13071.55|13189.76|13069.76|10
1643006480000|2022-01-24 06:41:20|13192.6|13072.6|13195.45|13075.45|13195.45|13075.45|13192.47|13072.47|10
1643006490000|2022-01-24 06:41:30|13195.98|13075.98|13200.46|13080.46|13200.46|13080.46|13195.98|13075.98|10
1643006500000|2022-01-24 06:41:40|13200.25|13080.25|13203.25|13083.25|13203.75|13083.75|13200.25|13080.25|10
1643006510000|2022-01-24 06:41:50|13202.82|13082.82|13201.64|13081.64|13203.08|13083.08|13201.54|13081.54|10
1643006520000|2022-01-24 06:42:00|13201.19|13081.19|13201.24|13081.24|13201.87|13081.87|13201.19|13081.19|10
1643006530000|2022-01-24 06:42:10|13201.01|13081.01|13201.12|13081.12|13201.49|13081.49|13200.53|13080.53|10
1643006540000|2022-01-24 06:42:20|13201.92|13081.92|13204.44|13084.44|13204.44|13084.44|13201.92|13081.92|10
1643006550000|2022-01-24 06:42:30|13204.16|13084.16|13202.66|13082.66|13204.16|13084.16|13202.66|13082.66|10
1643006560000|2022-01-24 06:42:40|13202.7|13082.7|13201.83|13081.83|13202.7|13082.7|13201.27|13081.27|8
1643006570000|2022-01-24 06:42:50|13201.78|13081.78|13202.65|13082.65|13202.65|13082.65|13201.62|13081.62|10
1643006580000|2022-01-24 06:43:00|13202.7|13082.7|13202.68|13082.68|13202.9|13082.9|13202.68|13082.68|8
1643006590000|2022-01-24 06:43:10|13202.37|13082.37|13197.47|13077.47|13202.37|13082.37|13197.47|13077.47|9
1643006600000|2022-01-24 06:43:20|13197.31|13077.31|13198.21|13078.21|13198.21|13078.21|13196.94|13076.94|10
1643006610000|2022-01-24 06:43:30|13198.73|13078.73|13203.8|13083.8|13203.8|13083.8|13198.73|13078.73|10
1643006620000|2022-01-24 06:43:40|13203.78|13083.78|13203.67|13083.67|13203.96|13083.96|13203.31|13083.31|10
1643006630000|2022-01-24 06:43:50|13204.11|13084.11|13209.06|13089.06|13209.06|13089.06|13204.11|13084.11|10
1643006640000|2022-01-24 06:44:00|13209.17|13089.17|13208.89|13088.89|13209.17|13089.17|13208.61|13088.61|10
1643006650000|2022-01-24 06:44:10|13209.08|13089.08|13207.17|13087.17|13209.08|13089.08|13207.17|13087.17|10
1643006660000|2022-01-24 06:44:20|13207.12|13087.12|13207.12|13087.12|13207.57|13087.57|13207.12|13087.12|9
1643006670000|2022-01-24 06:44:30|13206.61|13086.61|13204.76|13084.76|13206.61|13086.61|13204.76|13084.76|10
1643006680000|2022-01-24 06:44:40|13204.8|13084.8|13204.37|13084.37|13204.8|13084.8|13203.78|13083.78|10
1643006690000|2022-01-24 06:44:50|13204.47|13084.47|13205.47|13085.47|13205.47|13085.47|13204.46|13084.46|10
1643006700000|2022-01-24 06:45:00|13206.98|13086.98|13208.53|13088.53|13209.08|13089.08|13206.98|13086.98|9
1643006710000|2022-01-24 06:45:10|13208.87|13088.87|13206.66|13086.66|13208.87|13088.87|13206.66|13086.66|10
1643006720000|2022-01-24 06:45:20|13206.44|13086.44|13203.39|13083.39|13206.44|13086.44|13203.32|13083.32|10
1643006730000|2022-01-24 06:45:30|13203.02|13083.02|13201.67|13081.67|13203.15|13083.15|13201.67|13081.67|9
1643006740000|2022-01-24 06:45:40|13201.84|13081.84|13204.85|13084.85|13204.85|13084.85|13201.39|13081.39|10
1643006750000|2022-01-24 06:45:50|13204.82|13084.82|13206.27|13086.27|13206.27|13086.27|13204.41|13084.41|10
1643006760000|2022-01-24 06:46:00|13206.54|13086.54|13205.71|13085.71|13206.85|13086.85|13205.71|13085.71|10
1643006770000|2022-01-24 06:46:10|13205.45|13085.45|13204.47|13084.47|13205.45|13085.45|13204.47|13084.47|9
1643006780000|2022-01-24 06:46:20|13204.5|13084.5|13203.48|13083.48|13204.79|13084.79|13203.48|13083.48|10
1643006790000|2022-01-24 06:46:30|13203.73|13083.73|13201.79|13081.79|13204.14|13084.14|13201.79|13081.79|10
1643006800000|2022-01-24 06:46:40|13201.8|13081.8|13200.98|13080.98|13201.88|13081.88|13200.69|13080.69|10
1643006810000|2022-01-24 06:46:50|13200.76|13080.76|13200.67|13080.67|13200.84|13080.84|13200.67|13080.67|9
1643006820000|2022-01-24 06:47:00|13200.75|13080.75|13197.8|13077.8|13200.9|13080.9|13197.8|13077.8|10
1643006830000|2022-01-24 06:47:10|13197.63|13077.63|13194.92|13074.92|13197.68|13077.68|13194.92|13074.92|10
1643006840000|2022-01-24 06:47:20|13194.84|13074.84|13192.74|13072.74|13194.84|13074.84|13192.27|13072.27|10
1643006850000|2022-01-24 06:47:30|13192.52|13072.52|13190.55|13070.55|13192.52|13072.52|13190.55|13070.55|10
1643006860000|2022-01-24 06:47:40|13190.6|13070.6|13190.71|13070.71|13191.17|13071.17|13189.9|13069.9|10
1643006870000|2022-01-24 06:47:50|13190.57|13070.57|13190.5|13070.5|13190.94|13070.94|13190.5|13070.5|9
1643006880000|2022-01-24 06:48:00|13190.43|13070.43|13188.62|13068.62|13190.43|13070.43|13188.38|13068.38|10
1643006890000|2022-01-24 06:48:10|13188.34|13068.34|13187.38|13067.38|13188.34|13068.34|13187.38|13067.38|10
1643006900000|2022-01-24 06:48:20|13187.62|13067.62|13185.77|13065.77|13187.62|13067.62|13185.64|13065.64|9
1643006910000|2022-01-24 06:48:30|13185.73|13065.73|13185.94|13065.94|13185.94|13065.94|13185.23|13065.23|9
1643006920000|2022-01-24 06:48:40|13186.03|13066.03|13186.74|13066.74|13186.74|13066.74|13186.03|13066.03|9
1643006930000|2022-01-24 06:48:50|13186.98|13066.98|13188.22|13068.22|13188.28|13068.28|13186.98|13066.98|10
1643006940000|2022-01-24 06:49:00|13188.21|13068.21|13190|13070|13190|13070|13187.14|13067.14|10
1643006950000|2022-01-24 06:49:10|13190.33|13070.33|13190.02|13070.02|13191.26|13071.26|13190.02|13070.02|8
1643006960000|2022-01-24 06:49:20|13189.64|13069.64|13188.33|13068.33|13189.64|13069.64|13188.3|13068.3|9
1643006970000|2022-01-24 06:49:30|13187.92|13067.92|13188.4|13068.4|13188.45|13068.45|13187.92|13067.92|10
1643006980000|2022-01-24 06:49:40|13188.18|13068.18|13187.08|13067.08|13188.18|13068.18|13187.05|13067.05|9
1643006990000|2022-01-24 06:49:50|13187.16|13067.16|13186.33|13066.33|13187.16|13067.16|13186.33|13066.33|10
1643007000000|2022-01-24 06:50:00|13186.23|13066.23|13184.33|13064.33|13186.23|13066.23|13184.3|13064.3|10
1643007010000|2022-01-24 06:50:10|13184.23|13064.23|13183.36|13063.36|13184.23|13064.23|13183.29|13063.29|8
1643007020000|2022-01-24 06:50:20|13182.89|13062.89|13179.54|13059.54|13182.89|13062.89|13179.54|13059.54|10
1643007030000|2022-01-24 06:50:30|13178.79|13058.79|13177.38|13057.38|13178.9|13058.9|13177.21|13057.21|8
1643007040000|2022-01-24 06:50:40|13177.37|13057.37|13175.5|13055.5|13177.37|13057.37|13175.5|13055.5|9
1643007050000|2022-01-24 06:50:50|13175.54|13055.54|13175.69|13055.69|13175.69|13055.69|13175.17|13055.17|9
1643007060000|2022-01-24 06:51:00|13175.79|13055.79|13173.94|13053.94|13175.79|13055.79|13173.94|13053.94|10
1643007070000|2022-01-24 06:51:10|13172.64|13052.64|13174.41|13054.41|13174.41|13054.41|13172.52|13052.52|10
1643007080000|2022-01-24 06:51:20|13175.16|13055.16|13176.9|13056.9|13176.98|13056.98|13175.16|13055.16|10
1643007090000|2022-01-24 06:51:30|13177.66|13057.66|13178.62|13058.62|13178.94|13058.94|13177.66|13057.66|10
1643007100000|2022-01-24 06:51:40|13178.81|13058.81|13181.12|13061.12|13181.3|13061.3|13178.81|13058.81|9
1643007110000|2022-01-24 06:51:50|13180.99|13060.99|13184.16|13064.16|13184.16|13064.16|13180.99|13060.99|10
1643007120000|2022-01-24 06:52:00|13184.1|13064.1|13184.46|13064.46|13184.59|13064.59|13183.83|13063.83|10
1643007130000|2022-01-24 06:52:10|13184.3|13064.3|13185.06|13065.06|13185.91|13065.91|13184.19|13064.19|10
1643007140000|2022-01-24 06:52:20|13185.01|13065.01|13181.61|13061.61|13185.08|13065.08|13181.61|13061.61|10
1643007150000|2022-01-24 06:52:30|13181.36|13061.36|13178.76|13058.76|13181.6|13061.6|13178.76|13058.76|10
1643007160000|2022-01-24 06:52:40|13178.67|13058.67|13177.64|13057.64|13178.67|13058.67|13177.49|13057.49|10
1643007170000|2022-01-24 06:52:50|13177.83|13057.83|13179.7|13059.7|13179.7|13059.7|13177.76|13057.76|10
1643007180000|2022-01-24 06:53:00|13179.43|13059.43|13179.12|13059.12|13179.7|13059.7|13178.54|13058.54|10
1643007190000|2022-01-24 06:53:10|13178.94|13058.94|13178.17|13058.17|13178.94|13058.94|13177.45|13057.45|10
1643007200000|2022-01-24 06:53:20|13178.05|13058.05|13176.94|13056.94|13178.14|13058.14|13176.61|13056.61|9
1643007210000|2022-01-24 06:53:30|13177.02|13057.02|13175.79|13055.79|13177.65|13057.65|13175.79|13055.79|10
1643007220000|2022-01-24 06:53:40|13175.99|13055.99|13174.98|13054.98|13176.16|13056.16|13174.98|13054.98|9
1643007230000|2022-01-24 06:53:50|13174.91|13054.91|13172.44|13052.44|13174.99|13054.99|13172.44|13052.44|10
1643007240000|2022-01-24 06:54:00|13172.41|13052.41|13171.14|13051.14|13172.41|13052.41|13171.14|13051.14|9
1643007250000|2022-01-24 06:54:10|13170.8|13050.8|13167.92|13047.92|13170.8|13050.8|13167.92|13047.92|10
1643007260000|2022-01-24 06:54:20|13167.48|13047.48|13166.8|13046.8|13167.48|13047.48|13165.86|13045.86|9
1643007270000|2022-01-24 06:54:30|13166.87|13046.87|13168.61|13048.61|13168.61|13048.61|13166.87|13046.87|10
1643007280000|2022-01-24 06:54:40|13168.73|13048.73|13168.86|13048.86|13168.86|13048.86|13168.47|13048.47|8
1643007290000|2022-01-24 06:54:50|13168.8|13048.8|13169.84|13049.84|13169.84|13049.84|13168.8|13048.8|9
1643007300000|2022-01-24 06:55:00|13169.68|13049.68|13172.05|13052.05|13172.14|13052.14|13169.68|13049.68|10
1643007310000|2022-01-24 06:55:10|13171.55|13051.55|13173.73|13053.73|13174.03|13054.03|13171.38|13051.38|10
1643007320000|2022-01-24 06:55:20|13174.22|13054.22|13175.06|13055.06|13175.32|13055.32|13174.22|13054.22|10
1643007330000|2022-01-24 06:55:30|13174.85|13054.85|13174.07|13054.07|13174.86|13054.86|13174.07|13054.07|9
1643007340000|2022-01-24 06:55:40|13174.22|13054.22|13173.75|13053.75|13174.34|13054.34|13173.75|13053.75|10
1643007350000|2022-01-24 06:55:50|13173.77|13053.77|13174.23|13054.23|13174.23|13054.23|13173.46|13053.46|10
1643007360000|2022-01-24 06:56:00|13174.66|13054.66|13176.2|13056.2|13176.2|13056.2|13174.32|13054.32|10
1643007370000|2022-01-24 06:56:10|13176.58|13056.58|13178.94|13058.94|13179.07|13059.07|13176.58|13056.58|10
1643007380000|2022-01-24 06:56:20|13179.41|13059.41|13182.27|13062.27|13182.27|13062.27|13179.41|13059.41|10
1643007390000|2022-01-24 06:56:30|13182.66|13062.66|13183.07|13063.07|13183.36|13063.36|13182.56|13062.56|10
1643007400000|2022-01-24 06:56:40|13182.5|13062.5|13179.32|13059.32|13182.5|13062.5|13179.32|13059.32|10
1643007410000|2022-01-24 06:56:50|13178.88|13058.88|13174.38|13054.38|13178.88|13058.88|13174.38|13054.38|10
1643007420000|2022-01-24 06:57:00|13173.88|13053.88|13168.97|13048.97|13173.88|13053.88|13168.73|13048.73|10
1643007430000|2022-01-24 06:57:10|13168.89|13048.89|13167.23|13047.23|13168.89|13048.89|13166.97|13046.97|10
1643007440000|2022-01-24 06:57:20|13167.27|13047.27|13165.36|13045.36|13167.27|13047.27|13165.36|13045.36|10
1643007450000|2022-01-24 06:57:30|13165.33|13045.33|13164.71|13044.71|13165.6|13045.6|13164.71|13044.71|10
1643007460000|2022-01-24 06:57:40|13164.67|13044.67|13166|13046|13166|13046|13164.25|13044.25|10
1643007470000|2022-01-24 06:57:50|13166.46|13046.46|13165.84|13045.84|13167.23|13047.23|13164.35|13044.35|8
1643007480000|2022-01-24 06:58:00|13166.62|13046.62|13169.3|13049.3|13169.6|13049.6|13166.62|13046.62|10
1643007490000|2022-01-24 06:58:10|13169.94|13049.94|13171.1|13051.1|13171.39|13051.39|13169.94|13049.94|9
1643007500000|2022-01-24 06:58:20|13171.16|13051.16|13171.84|13051.84|13172.28|13052.28|13171.16|13051.16|8
1643007510000|2022-01-24 06:58:30|13171.96|13051.96|13171.91|13051.91|13172.45|13052.45|13171.33|13051.33|10
1643007520000|2022-01-24 06:58:40|13172.03|13052.03|13174.7|13054.7|13174.7|13054.7|13172.02|13052.02|10
1643007530000|2022-01-24 06:58:50|13174.85|13054.85|13177.47|13057.47|13177.47|13057.47|13174.85|13054.85|10
1643007540000|2022-01-24 06:59:00|13177.51|13057.51|13179.54|13059.54|13179.54|13059.54|13177.51|13057.51|10
1643007550000|2022-01-24 06:59:10|13179.28|13059.28|13176.97|13056.97|13179.28|13059.28|13176.97|13056.97|10
1643007560000|2022-01-24 06:59:20|13176.95|13056.95|13171.56|13051.56|13177.01|13057.01|13171.56|13051.56|10
1643007570000|2022-01-24 06:59:30|13171.21|13051.21|13168.18|13048.18|13171.21|13051.21|13168.18|13048.18|10
1643007580000|2022-01-24 06:59:40|13168.16|13048.16|13164.44|13044.44|13168.16|13048.16|13164.44|13044.44|10
1643007590000|2022-01-24 06:59:50|13163.96|13043.96|13160.5|13040.5|13163.96|13043.96|13160.19|13040.19|10
1643007600000|2022-01-24 07:00:00|13160.46|13040.46|13154.87|13034.87|13160.46|13040.46|13154.87|13034.87|10
1643007610000|2022-01-24 07:00:10|13153.16|13033.16|13151.9|13031.9|13153.63|13033.63|13151.76|13031.76|10
1643007620000|2022-01-24 07:00:20|13151.7|13031.7|13149.51|13029.51|13151.7|13031.7|13149.2|13029.2|10
1643007630000|2022-01-24 07:00:30|13149.07|13029.07|13147.85|13027.85|13149.07|13029.07|13147.42|13027.42|9
1643007640000|2022-01-24 07:00:40|13147.86|13027.86|13145.54|13025.54|13147.86|13027.86|13145.54|13025.54|10
1643007650000|2022-01-24 07:00:50|13145.67|13025.67|13141.14|13021.14|13145.67|13025.67|13141.14|13021.14|9
1643007660000|2022-01-24 07:01:00|13141.03|13021.03|13135.68|13015.68|13141.03|13021.03|13135.68|13015.68|10
1643007670000|2022-01-24 07:01:10|13135.35|13015.35|13128.86|13008.86|13135.35|13015.35|13128.86|13008.86|10
1643007680000|2022-01-24 07:01:20|13128.02|13008.02|13121.69|13001.69|13128.02|13008.02|13121.69|13001.69|10
1643007690000|2022-01-24 07:01:30|13118.71|12998.71|13106.81|12986.81|13118.71|12998.71|13105.98|12985.98|10
1643007700000|2022-01-24 07:01:40|13106.79|12986.79|13099.41|12979.41|13106.79|12986.79|13099.41|12979.41|10
1643007710000|2022-01-24 07:01:50|13099.48|12979.48|13092.34|12972.34|13099.48|12979.48|13092.34|12972.34|10
1643007720000|2022-01-24 07:02:00|13092.37|12972.37|13092.05|12972.05|13093.97|12973.97|13091.75|12971.75|10
1643007730000|2022-01-24 07:02:10|13092.29|12972.29|13097.28|12977.28|13097.28|12977.28|13092.29|12972.29|10
1643007740000|2022-01-24 07:02:20|13098.65|12978.65|13099.93|12979.93|13100.01|12980.01|13098.65|12978.65|10
1643007750000|2022-01-24 07:02:30|13099.29|12979.29|13102.5|12982.5|13102.5|12982.5|13098.59|12978.59|8
1643007760000|2022-01-24 07:02:40|13102.34|12982.34|13103.77|12983.77|13103.89|12983.89|13102.32|12982.32|10
1643007770000|2022-01-24 07:02:50|13104.5|12984.5|13102.47|12982.47|13104.5|12984.5|13102.47|12982.47|10
1643007780000|2022-01-24 07:03:00|13102.48|12982.48|13098.45|12978.45|13102.48|12982.48|13098.45|12978.45|10
1643007790000|2022-01-24 07:03:10|13098.04|12978.04|13094.74|12974.74|13098.04|12978.04|13094.74|12974.74|10
1643007800000|2022-01-24 07:03:20|13092.66|12972.66|13086.78|12966.78|13092.66|12972.66|13086.78|12966.78|9
1643007810000|2022-01-24 07:03:30|13086.44|12966.44|13080.71|12960.71|13086.44|12966.44|13080.71|12960.71|10
1643007820000|2022-01-24 07:03:40|13080.36|12960.36|13079.06|12959.06|13080.4|12960.4|13079.06|12959.06|10
1643007830000|2022-01-24 07:03:50|13079.48|12959.48|13075.54|12955.54|13079.48|12959.48|13075.54|12955.54|10
1643007840000|2022-01-24 07:04:00|13075.36|12955.36|13076.16|12956.16|13076.16|12956.16|13075.15|12955.15|9
1643007850000|2022-01-24 07:04:10|13076.81|12956.81|13078.45|12958.45|13078.46|12958.46|13076.39|12956.39|10
1643007860000|2022-01-24 07:04:20|13078.32|12958.32|13081.48|12961.48|13081.48|12961.48|13078.32|12958.32|10
1643007870000|2022-01-24 07:04:30|13081.01|12961.01|13083.25|12963.25|13083.75|12963.75|13081.01|12961.01|10
1643007880000|2022-01-24 07:04:40|13083.1|12963.1|13080.79|12960.79|13083.35|12963.35|13080.79|12960.79|10
1643007890000|2022-01-24 07:04:50|13080.24|12960.24|13077.68|12957.68|13080.24|12960.24|13077.59|12957.59|10
1643007900000|2022-01-24 07:05:00|13077.97|12957.97|13079.07|12959.07|13079.53|12959.53|13077.97|12957.97|10
1643007910000|2022-01-24 07:05:10|13079.46|12959.46|13081.05|12961.05|13081.11|12961.11|13079.46|12959.46|10
1643007920000|2022-01-24 07:05:20|13081.27|12961.27|13082.24|12962.24|13082.33|12962.33|13080.65|12960.65|10
1643007930000|2022-01-24 07:05:30|13082.48|12962.48|13082.97|12962.97|13083.26|12963.26|13082.46|12962.46|10
1643007940000|2022-01-24 07:05:40|13082.7|12962.7|13088.24|12968.24|13088.24|12968.24|13081.71|12961.71|10
1643007950000|2022-01-24 07:05:50|13089.31|12969.31|13095.72|12975.72|13095.72|12975.72|13089.31|12969.31|10
1643007960000|2022-01-24 07:06:00|13096.61|12976.61|13105.9|12985.9|13106.13|12986.13|13096.61|12976.61|10
1643007970000|2022-01-24 07:06:10|13106.18|12986.18|13109.25|12989.25|13109.25|12989.25|13105.43|12985.43|9
1643007980000|2022-01-24 07:06:20|13109.61|12989.61|13109.03|12989.03|13110.62|12990.62|13109.03|12989.03|10
1643007990000|2022-01-24 07:06:30|13109.48|12989.48|13109.58|12989.58|13109.58|12989.58|13108.64|12988.64|10
1643008000000|2022-01-24 07:06:40|13109.55|12989.55|13107.25|12987.25|13109.55|12989.55|13107.25|12987.25|10
1643008010000|2022-01-24 07:06:50|13106.81|12986.81|13106.03|12986.03|13106.81|12986.81|13105.19|12985.19|10
1643008020000|2022-01-24 07:07:00|13106.11|12986.11|13104.73|12984.73|13107.27|12987.27|13104.73|12984.73|10
1643008030000|2022-01-24 07:07:10|13103.8|12983.8|13101.12|12981.12|13103.8|12983.8|13101.12|12981.12|10
1643008040000|2022-01-24 07:07:20|13101.29|12981.29|13100.46|12980.46|13101.29|12981.29|13099.81|12979.81|10
1643008050000|2022-01-24 07:07:30|13100.12|12980.12|13102.89|12982.89|13102.89|12982.89|13100.12|12980.12|10
1643008060000|2022-01-24 07:07:40|13103.37|12983.37|13107.66|12987.66|13107.66|12987.66|13103.37|12983.37|10
1643008070000|2022-01-24 07:07:50|13107.84|12987.84|13111.97|12991.97|13111.97|12991.97|13107.84|12987.84|10
1643008080000|2022-01-24 07:08:00|13112.22|12992.22|13110.44|12990.44|13112.51|12992.51|13110.44|12990.44|10
1643008090000|2022-01-24 07:08:10|13110.76|12990.76|13108.94|12988.94|13110.76|12990.76|13108.32|12988.32|10
1643008100000|2022-01-24 07:08:20|13108.47|12988.47|13109.9|12989.9|13109.97|12989.97|13108.47|12988.47|9
1643008110000|2022-01-24 07:08:30|13109.98|12989.98|13106.1|12986.1|13109.98|12989.98|13106.1|12986.1|10
1643008120000|2022-01-24 07:08:40|13105.26|12985.26|13102.4|12982.4|13105.26|12985.26|13102.4|12982.4|10
1643008130000|2022-01-24 07:08:50|13102.24|12982.24|13100.02|12980.02|13102.24|12982.24|13100.02|12980.02|10
1643008140000|2022-01-24 07:09:00|13099.48|12979.48|13099.5|12979.5|13100.34|12980.34|13099.48|12979.48|9
1643008150000|2022-01-24 07:09:10|13099.8|12979.8|13097.99|12977.99|13100.37|12980.37|13097.99|12977.99|10
1643008160000|2022-01-24 07:09:20|13097.48|12977.48|13092.81|12972.81|13097.48|12977.48|13092.81|12972.81|10
1643008170000|2022-01-24 07:09:30|13092.53|12972.53|13094.17|12974.17|13094.17|12974.17|13092.26|12972.26|10
1643008180000|2022-01-24 07:09:40|13094.41|12974.41|13096.91|12976.91|13096.91|12976.91|13094.41|12974.41|10
1643008190000|2022-01-24 07:09:50|13096.8|12976.8|13098.57|12978.57|13098.57|12978.57|13096.53|12976.53|10
1643008200000|2022-01-24 07:10:00|13098.96|12978.96|13098.82|12978.82|13100.17|12980.17|13098.82|12978.82|10
1643008210000|2022-01-24 07:10:10|13098.75|12978.75|13099.31|12979.31|13099.93|12979.93|13098.56|12978.56|9
1643008220000|2022-01-24 07:10:20|13099.2|12979.2|13098.33|12978.33|13099.2|12979.2|13097.83|12977.83|10
1643008230000|2022-01-24 07:10:30|13098.55|12978.55|13098.95|12978.95|13098.95|12978.95|13098.55|12978.55|10
1643008240000|2022-01-24 07:10:40|13099.16|12979.16|13098.91|12978.91|13099.79|12979.79|13098.91|12978.91|10
1643008250000|2022-01-24 07:10:50|13098.98|12978.98|13098.36|12978.36|13098.98|12978.98|13098.36|12978.36|9
1643008260000|2022-01-24 07:11:00|13097.2|12977.2|13094.19|12974.19|13097.2|12977.2|13093.63|12973.63|10
1643008270000|2022-01-24 07:11:10|13093.68|12973.68|13092.97|12972.97|13093.68|12973.68|13092.97|12972.97|10
1643008280000|2022-01-24 07:11:20|13093.34|12973.34|13095.85|12975.85|13095.93|12975.93|13093.34|12973.34|10
1643008290000|2022-01-24 07:11:30|13096.13|12976.13|13095.88|12975.88|13096.16|12976.16|13095.62|12975.62|10
1643008300000|2022-01-24 07:11:40|13095.83|12975.83|13093.05|12973.05|13095.83|12975.83|13093.05|12973.05|10
1643008310000|2022-01-24 07:11:50|13093.1|12973.1|13087.82|12967.82|13093.1|12973.1|13087.82|12967.82|10
1643008320000|2022-01-24 07:12:00|13086.18|12966.18|13076.11|12956.11|13086.18|12966.18|13076.11|12956.11|10
1643008330000|2022-01-24 07:12:10|13074.15|12954.15|13067.08|12947.08|13074.15|12954.15|13067.08|12947.08|10
1643008340000|2022-01-24 07:12:20|13065.67|12945.67|13063.43|12943.43|13065.67|12945.67|13063.39|12943.39|10
1643008350000|2022-01-24 07:12:30|13063.21|12943.21|13059.65|12939.65|13063.21|12943.21|13059.65|12939.65|10
1643008360000|2022-01-24 07:12:40|13060.16|12940.16|13060.85|12940.85|13061.21|12941.21|13060.15|12940.15|10
1643008370000|2022-01-24 07:12:50|13060.76|12940.76|13056.12|12936.12|13060.85|12940.85|13056.12|12936.12|10
1643008380000|2022-01-24 07:13:00|13053.59|12933.59|13053.02|12933.02|13053.73|12933.73|13052.77|12932.77|10
1643008390000|2022-01-24 07:13:10|13052.97|12932.97|13052.87|12932.87|13054|12934|13052.85|12932.85|10
1643008400000|2022-01-24 07:13:20|13052.5|12932.5|13049.12|12929.12|13052.5|12932.5|13049.12|12929.12|10
1643008410000|2022-01-24 07:13:30|13049.25|12929.25|13044.69|12924.69|13049.25|12929.25|13044.69|12924.69|10
1643008420000|2022-01-24 07:13:40|13043.94|12923.94|13045.21|12925.21|13045.98|12925.98|13043.94|12923.94|10
1643008430000|2022-01-24 07:13:50|13045.52|12925.52|13046.49|12926.49|13046.6|12926.6|13045.52|12925.52|10
1643008440000|2022-01-24 07:14:00|13046.53|12926.53|13047.34|12927.34|13047.34|12927.34|13046.53|12926.53|10
1643008450000|2022-01-24 07:14:10|13047.89|12927.89|13050.1|12930.1|13050.45|12930.45|13047.89|12927.89|10
1643008460000|2022-01-24 07:14:20|13050.08|12930.08|13050.15|12930.15|13050.26|12930.26|13049.9|12929.9|10
1643008470000|2022-01-24 07:14:30|13049.81|12929.81|13048.55|12928.55|13049.81|12929.81|13048.06|12928.06|10
1643008480000|2022-01-24 07:14:40|13048.39|12928.39|13043.12|12923.12|13048.39|12928.39|13042.55|12922.55|10
1643008490000|2022-01-24 07:14:50|13043.5|12923.5|13035.65|12915.65|13043.5|12923.5|13035.65|12915.65|10
1643008500000|2022-01-24 07:15:00|13035.28|12915.28|13036.59|12916.59|13036.59|12916.59|13035|12915|10
1643008510000|2022-01-24 07:15:10|13036.23|12916.23|13038.08|12918.08|13038.08|12918.08|13035.78|12915.78|10
1643008520000|2022-01-24 07:15:20|13038.32|12918.32|13047.68|12927.68|13047.68|12927.68|13038.32|12918.32|10
1643008530000|2022-01-24 07:15:30|13048.05|12928.05|13049.54|12929.54|13049.54|12929.54|13048.05|12928.05|10
1643008540000|2022-01-24 07:15:40|13050.12|12930.12|13055.03|12935.03|13055.03|12935.03|13050.12|12930.12|10
1643008550000|2022-01-24 07:15:50|13059.06|12939.06|13061.24|12941.24|13061.94|12941.94|13059.06|12939.06|9
1643008560000|2022-01-24 07:16:00|13061.34|12941.34|13060.73|12940.73|13061.64|12941.64|13060.57|12940.57|10
1643008570000|2022-01-24 07:16:10|13060.74|12940.74|13061.48|12941.48|13061.71|12941.71|13060.11|12940.11|10
1643008580000|2022-01-24 07:16:20|13061.75|12941.75|13065.16|12945.16|13065.16|12945.16|13061.75|12941.75|10
1643008590000|2022-01-24 07:16:30|13065.56|12945.56|13066.38|12946.38|13066.38|12946.38|13065.56|12945.56|10
1643008600000|2022-01-24 07:16:40|13066.36|12946.36|13065.54|12945.54|13066.66|12946.66|13065.42|12945.42|10
1643008610000|2022-01-24 07:16:50|13065.67|12945.67|13060.41|12940.41|13065.67|12945.67|13060.41|12940.41|10
1643008620000|2022-01-24 07:17:00|13060.06|12940.06|13052.99|12932.99|13060.06|12940.06|13052.99|12932.99|10
1643008630000|2022-01-24 07:17:10|13052.09|12932.09|13046.61|12926.61|13052.09|12932.09|13046.61|12926.61|10
1643008640000|2022-01-24 07:17:20|13046.88|12926.88|13044.64|12924.64|13047.02|12927.02|13044.58|12924.58|10
1643008650000|2022-01-24 07:17:30|13044.56|12924.56|13040.66|12920.66|13044.56|12924.56|13040.66|12920.66|10
1643008660000|2022-01-24 07:17:40|13040.37|12920.37|13040.21|12920.21|13040.52|12920.52|13040.03|12920.03|10
1643008670000|2022-01-24 07:17:50|13040.73|12920.73|13043.71|12923.71|13043.71|12923.71|13040.73|12920.73|10
1643008680000|2022-01-24 07:18:00|13044|12924|13046.33|12926.33|13046.59|12926.59|13043.93|12923.93|10
1643008690000|2022-01-24 07:18:10|13046.41|12926.41|13044.96|12924.96|13046.45|12926.45|13044.37|12924.37|10
1643008700000|2022-01-24 07:18:20|13044.97|12924.97|13046.01|12926.01|13046.01|12926.01|13044.92|12924.92|10
1643008710000|2022-01-24 07:18:30|13046.08|12926.08|13046.26|12926.26|13046.81|12926.81|13046.08|12926.08|10
1643008720000|2022-01-24 07:18:40|13046.41|12926.41|13046.22|12926.22|13046.41|12926.41|13045.5|12925.5|10
1643008730000|2022-01-24 07:18:50|13046.02|12926.02|13046.21|12926.21|13046.48|12926.48|13046.02|12926.02|10
1643008740000|2022-01-24 07:19:00|13046.08|12926.08|13048.32|12928.32|13048.32|12928.32|13046.08|12926.08|10
1643008750000|2022-01-24 07:19:10|13048.28|12928.28|13050.77|12930.77|13050.93|12930.93|13048.28|12928.28|10
1643008760000|2022-01-24 07:19:20|13050.18|12930.18|13049.72|12929.72|13050.36|12930.36|13049.72|12929.72|9
1643008770000|2022-01-24 07:19:30|13050.19|12930.19|13051.98|12931.98|13051.98|12931.98|13050.19|12930.19|9
1643008780000|2022-01-24 07:19:40|13051.92|12931.92|13049.7|12929.7|13051.92|12931.92|13049.7|12929.7|10
1643008790000|2022-01-24 07:19:50|13049.69|12929.69|13048.71|12928.71|13049.74|12929.74|13048.71|12928.71|9
1643008800000|2022-01-24 07:20:00|13048.7|12928.7|13047.29|12927.29|13048.7|12928.7|13046.58|12926.58|10
1643008810000|2022-01-24 07:20:10|13047.42|12927.42|13050.75|12930.75|13050.75|12930.75|13047.42|12927.42|10
1643008820000|2022-01-24 07:20:20|13051.96|12931.96|13056.77|12936.77|13056.77|12936.77|13051.96|12931.96|10
1643008830000|2022-01-24 07:20:30|13057.28|12937.28|13057.85|12937.85|13058.11|12938.11|13057.28|12937.28|9
1643008840000|2022-01-24 07:20:40|13057.79|12937.79|13056.74|12936.74|13058.64|12938.64|13056.74|12936.74|10
1643008850000|2022-01-24 07:20:50|13056.66|12936.66|13056.11|12936.11|13056.66|12936.66|13055.92|12935.92|10
1643008860000|2022-01-24 07:21:00|13055.9|12935.9|13057.5|12937.5|13057.5|12937.5|13055.76|12935.76|9
1643008870000|2022-01-24 07:21:10|13057.77|12937.77|13061.84|12941.84|13062.09|12942.09|13057.77|12937.77|10
1643008880000|2022-01-24 07:21:20|13062.08|12942.08|13065.98|12945.98|13066.71|12946.71|13062.08|12942.08|10
1643008890000|2022-01-24 07:21:30|13065.75|12945.75|13065.37|12945.37|13065.83|12945.83|13065.27|12945.27|10
1643008900000|2022-01-24 07:21:40|13065.14|12945.14|13064.14|12944.14|13065.53|12945.53|13063.95|12943.95|10
1643008910000|2022-01-24 07:21:50|13064.39|12944.39|13063.87|12943.87|13064.39|12944.39|13063.71|12943.71|10
1643008920000|2022-01-24 07:22:00|13064.08|12944.08|13064.45|12944.45|13064.62|12944.62|13063.76|12943.76|10
1643008930000|2022-01-24 07:22:10|13064.58|12944.58|13068.59|12948.59|13068.59|12948.59|13064.28|12944.28|10
1643008940000|2022-01-24 07:22:20|13069.21|12949.21|13071.89|12951.89|13072.15|12952.15|13069.21|12949.21|8
1643008950000|2022-01-24 07:22:30|13071.72|12951.72|13073.4|12953.4|13073.47|12953.47|13071.72|12951.72|9
1643008960000|2022-01-24 07:22:40|13073.42|12953.42|13075.26|12955.26|13075.26|12955.26|13073.36|12953.36|8
1643008970000|2022-01-24 07:22:50|13075.57|12955.57|13076.1|12956.1|13076.62|12956.62|13075.44|12955.44|9
1643008980000|2022-01-24 07:23:00|13076.49|12956.49|13079.95|12959.95|13079.95|12959.95|13076.49|12956.49|9
1643008990000|2022-01-24 07:23:10|13080.44|12960.44|13083.08|12963.08|13083.13|12963.13|13080.44|12960.44|10
1643009000000|2022-01-24 07:23:20|13083.15|12963.15|13084.49|12964.49|13084.49|12964.49|13083.13|12963.13|10
1643009010000|2022-01-24 07:23:30|13085.06|12965.06|13085.49|12965.49|13085.75|12965.75|13085.06|12965.06|10
1643009020000|2022-01-24 07:23:40|13085.51|12965.51|13087.99|12967.99|13087.99|12967.99|13085.37|12965.37|10
1643009030000|2022-01-24 07:23:50|13088.1|12968.1|13093.18|12973.18|13093.18|12973.18|13088.1|12968.1|9
1643009040000|2022-01-24 07:24:00|13093.5|12973.5|13093.79|12973.79|13094.85|12974.85|13093.5|12973.5|10
1643009050000|2022-01-24 07:24:10|13093.57|12973.57|13093.64|12973.64|13093.64|12973.64|13092.82|12972.82|10
1643009060000|2022-01-24 07:24:20|13093.75|12973.75|13093.8|12973.8|13093.96|12973.96|13093.34|12973.34|10
1643009070000|2022-01-24 07:24:30|13094.07|12974.07|13095.56|12975.56|13095.61|12975.61|13093.73|12973.73|10
1643009080000|2022-01-24 07:24:40|13095|12975|13094.57|12974.57|13095|12975|13094.17|12974.17|10
1643009090000|2022-01-24 07:24:50|13094.53|12974.53|13093.53|12973.53|13094.53|12974.53|13093.08|12973.08|7
1643009100000|2022-01-24 07:25:00|13094.05|12974.05|13093.46|12973.46|13094.11|12974.11|13093.37|12973.37|9
1643009110000|2022-01-24 07:25:10|13093.71|12973.71|13092.4|12972.4|13093.71|12973.71|13092.4|12972.4|9
1643009120000|2022-01-24 07:25:20|13092.21|12972.21|13089.16|12969.16|13092.26|12972.26|13089.16|12969.16|10
1643009130000|2022-01-24 07:25:30|13089.12|12969.12|13087.84|12967.84|13089.41|12969.41|13087.84|12967.84|10
1643009140000|2022-01-24 07:25:40|13087.29|12967.29|13085.37|12965.37|13087.29|12967.29|13085.06|12965.06|10
1643009150000|2022-01-24 07:25:50|13085.76|12965.76|13089.68|12969.68|13089.69|12969.69|13085.76|12965.76|10
1643009160000|2022-01-24 07:26:00|13089.82|12969.82|13092.94|12972.94|13092.94|12972.94|13089.82|12969.82|10
1643009170000|2022-01-24 07:26:10|13093.11|12973.11|13094.82|12974.82|13095.09|12975.09|13093.11|12973.11|10
1643009180000|2022-01-24 07:26:20|13095.82|12975.82|13101.26|12981.26|13101.26|12981.26|13095.82|12975.82|9
1643009190000|2022-01-24 07:26:30|13101.85|12981.85|13102.81|12982.81|13102.81|12982.81|13101.8|12981.8|10
1643009200000|2022-01-24 07:26:40|13102.33|12982.33|13101.86|12981.86|13102.87|12982.87|13101.86|12981.86|10
1643009210000|2022-01-24 07:26:50|13101.8|12981.8|13101.9|12981.9|13102.2|12982.2|13100.94|12980.94|10
1643009220000|2022-01-24 07:27:00|13101.4|12981.4|13098.43|12978.43|13101.4|12981.4|13098.43|12978.43|9
1643009230000|2022-01-24 07:27:10|13098.27|12978.27|13096.49|12976.49|13098.41|12978.41|13096.49|12976.49|10
1643009240000|2022-01-24 07:27:20|13096.44|12976.44|13095.33|12975.33|13096.56|12976.56|13095.3|12975.3|10
1643009250000|2022-01-24 07:27:30|13095.2|12975.2|13095.02|12975.02|13095.93|12975.93|13095.02|12975.02|9
1643009260000|2022-01-24 07:27:40|13095.32|12975.32|13093.96|12973.96|13095.32|12975.32|13093.96|12973.96|9
1643009270000|2022-01-24 07:27:50|13093.79|12973.79|13092.3|12972.3|13093.79|12973.79|13092.3|12972.3|9
1643009280000|2022-01-24 07:28:00|13092.26|12972.26|13091.43|12971.43|13092.26|12972.26|13091.08|12971.08|10
1643009290000|2022-01-24 07:28:10|13090.79|12970.79|13091.14|12971.14|13091.2|12971.2|13090.04|12970.04|8
1643009300000|2022-01-24 07:28:20|13091.42|12971.42|13090.82|12970.82|13091.94|12971.94|13090.82|12970.82|10
1643009310000|2022-01-24 07:28:30|13090.41|12970.41|13087.55|12967.55|13090.79|12970.79|13087.55|12967.55|10
1643009320000|2022-01-24 07:28:40|13087.58|12967.58|13085.55|12965.55|13087.65|12967.65|13085.09|12965.09|9
1643009330000|2022-01-24 07:28:50|13085.53|12965.53|13087.2|12967.2|13087.2|12967.2|13085.49|12965.49|10
1643009340000|2022-01-24 07:29:00|13087.09|12967.09|13086.48|12966.48|13087.09|12967.09|13085.72|12965.72|10
1643009350000|2022-01-24 07:29:10|13086.04|12966.04|13084.55|12964.55|13086.06|12966.06|13084.55|12964.55|10
1643009360000|2022-01-24 07:29:20|13084.43|12964.43|13080.67|12960.67|13084.43|12964.43|13080.67|12960.67|9
1643009370000|2022-01-24 07:29:30|13080.18|12960.18|13079.03|12959.03|13080.18|12960.18|13079.03|12959.03|9
1643009380000|2022-01-24 07:29:40|13079.01|12959.01|13078.1|12958.1|13079.44|12959.44|13078.01|12958.01|10
1643009390000|2022-01-24 07:29:50|13077.94|12957.94|13076.54|12956.54|13077.94|12957.94|13076.54|12956.54|8
1643009400000|2022-01-24 07:30:00|13076.89|12956.89|13076.84|12956.84|13077.41|12957.41|13076.69|12956.69|9
1643009410000|2022-01-24 07:30:10|13076.88|12956.88|13079.71|12959.71|13080.14|12960.14|13076.88|12956.88|10
1643009420000|2022-01-24 07:30:20|13079.91|12959.91|13077.64|12957.64|13079.91|12959.91|13077.64|12957.64|10
1643009430000|2022-01-24 07:30:30|13077.29|12957.29|13072.67|12952.67|13077.29|12957.29|13072.67|12952.67|10
1643009440000|2022-01-24 07:30:40|13072.2|12952.2|13064.42|12944.42|13072.2|12952.2|13064.42|12944.42|10
1643009450000|2022-01-24 07:30:50|13064.52|12944.52|13066.01|12946.01|13066.01|12946.01|13064.14|12944.14|10
1643009460000|2022-01-24 07:31:00|13066.4|12946.4|13068.85|12948.85|13069.05|12949.05|13066.4|12946.4|10
1643009470000|2022-01-24 07:31:10|13068.66|12948.66|13068.78|12948.78|13069.44|12949.44|13068.56|12948.56|10
1643009480000|2022-01-24 07:31:20|13068.88|12948.88|13068.19|12948.19|13069.54|12949.54|13068.19|12948.19|10
1643009490000|2022-01-24 07:31:30|13067.76|12947.76|13065.74|12945.74|13067.76|12947.76|13065.74|12945.74|10
1643009500000|2022-01-24 07:31:40|13065.61|12945.61|13065.39|12945.39|13066.41|12946.41|13064.96|12944.96|10
1643009510000|2022-01-24 07:31:50|13065.98|12945.98|13069.16|12949.16|13069.16|12949.16|13065.98|12945.98|10
1643009520000|2022-01-24 07:32:00|13069.1|12949.1|13070.04|12950.04|13070.15|12950.15|13068.72|12948.72|10
1643009530000|2022-01-24 07:32:10|13069.93|12949.93|13071.52|12951.52|13071.87|12951.87|13069.93|12949.93|10
1643009540000|2022-01-24 07:32:20|13071.48|12951.48|13073.31|12953.31|13073.63|12953.63|13071.48|12951.48|10
1643009550000|2022-01-24 07:32:30|13074.27|12954.27|13077.71|12957.71|13077.71|12957.71|13073.7|12953.7|10
1643009560000|2022-01-24 07:32:40|13077.01|12957.01|13078.83|12958.83|13078.83|12958.83|13077.01|12957.01|10
1643009570000|2022-01-24 07:32:50|13078.8|12958.8|13080.02|12960.02|13080.02|12960.02|13078.56|12958.56|10
1643009580000|2022-01-24 07:33:00|13080.19|12960.19|13079.35|12959.35|13080.62|12960.62|13079.35|12959.35|10
1643009590000|2022-01-24 07:33:10|13079.33|12959.33|13076.79|12956.79|13079.33|12959.33|13076.79|12956.79|10
1643009600000|2022-01-24 07:33:20|13076.99|12956.99|13074.81|12954.81|13077.37|12957.37|13074.81|12954.81|9
1643009610000|2022-01-24 07:33:30|13074.79|12954.79|13073.1|12953.1|13074.79|12954.79|13072.54|12952.54|9
1643009620000|2022-01-24 07:33:40|13072.46|12952.46|13072.31|12952.31|13072.46|12952.46|13071.25|12951.25|9
1643009630000|2022-01-24 07:33:50|13072.63|12952.63|13071.97|12951.97|13073.55|12953.55|13071.97|12951.97|10
1643009640000|2022-01-24 07:34:00|13071.94|12951.94|13066.29|12946.29|13071.94|12951.94|13066.29|12946.29|10
1643009650000|2022-01-24 07:34:10|13066.5|12946.5|13062.67|12942.67|13066.5|12946.5|13062.67|12942.67|9
1643009660000|2022-01-24 07:34:20|13062.09|12942.09|13059.71|12939.71|13062.09|12942.09|13059.64|12939.64|10
1643009670000|2022-01-24 07:34:30|13059.51|12939.51|13058.7|12938.7|13059.51|12939.51|13058.7|12938.7|10
1643009680000|2022-01-24 07:34:40|13058.4|12938.4|13058.24|12938.24|13058.83|12938.83|13057.95|12937.95|10
1643009690000|2022-01-24 07:34:50|13058.28|12938.28|13056.31|12936.31|13058.28|12938.28|13056.05|12936.05|10
1643009700000|2022-01-24 07:35:00|13055.94|12935.94|13054.45|12934.45|13055.94|12935.94|13054.08|12934.08|10
1643009710000|2022-01-24 07:35:10|13054.15|12934.15|13054.21|12934.21|13054.47|12934.47|13052.83|12932.83|10
1643009720000|2022-01-24 07:35:20|13054.01|12934.01|13054.85|12934.85|13054.85|12934.85|13054.01|12934.01|10
1643009730000|2022-01-24 07:35:30|13054.65|12934.65|13053.33|12933.33|13054.67|12934.67|13053.33|12933.33|9
1643009740000|2022-01-24 07:35:40|13053.71|12933.71|13050.4|12930.4|13053.71|12933.71|13050.39|12930.39|10
1643009750000|2022-01-24 07:35:50|13050.34|12930.34|13048.9|12928.9|13050.72|12930.72|13048.9|12928.9|10
1643009760000|2022-01-24 07:36:00|13048.72|12928.72|13046.1|12926.1|13048.82|12928.82|13046.1|12926.1|10
1643009770000|2022-01-24 07:36:10|13045.99|12925.99|13043.21|12923.21|13045.99|12925.99|13043.21|12923.21|10
1643009780000|2022-01-24 07:36:20|13042.77|12922.77|13037.9|12917.9|13042.77|12922.77|13037.9|12917.9|10
1643009790000|2022-01-24 07:36:30|13036.93|12916.93|13035.57|12915.57|13036.93|12916.93|13035.57|12915.57|10
1643009800000|2022-01-24 07:36:40|13035.39|12915.39|13035.35|12915.35|13035.61|12915.61|13035.15|12915.15|10
1643009810000|2022-01-24 07:36:50|13035.31|12915.31|13035.13|12915.13|13035.31|12915.31|13034.9|12914.9|10
1643009820000|2022-01-24 07:37:00|13035.23|12915.23|13035.41|12915.41|13035.75|12915.75|13035.11|12915.11|10
1643009830000|2022-01-24 07:37:10|13035.57|12915.57|13036.06|12916.06|13036.1|12916.1|13035.41|12915.41|10
1643009840000|2022-01-24 07:37:20|13036.01|12916.01|13038.22|12918.22|13038.22|12918.22|13036.01|12916.01|10
1643009850000|2022-01-24 07:37:30|13038.03|12918.03|13037.34|12917.34|13038.03|12918.03|13037.34|12917.34|10
1643009860000|2022-01-24 07:37:40|13037.41|12917.41|13038.96|12918.96|13038.96|12918.96|13037.29|12917.29|10
1643009870000|2022-01-24 07:37:50|13039.42|12919.42|13042.35|12922.35|13042.35|12922.35|13039.42|12919.42|10
1643009880000|2022-01-24 07:38:00|13042.33|12922.33|13047.84|12927.84|13047.84|12927.84|13042.33|12922.33|10
1643009890000|2022-01-24 07:38:10|13048.18|12928.18|13051.93|12931.93|13051.93|12931.93|13048.18|12928.18|10
1643009900000|2022-01-24 07:38:20|13052.04|12932.04|13054.76|12934.76|13054.76|12934.76|13052.04|12932.04|10
1643009910000|2022-01-24 07:38:30|13054.58|12934.58|13055.43|12935.43|13055.97|12935.97|13054.35|12934.35|10
1643009920000|2022-01-24 07:38:40|13055.56|12935.56|13053.61|12933.61|13055.56|12935.56|13053.61|12933.61|10
1643009930000|2022-01-24 07:38:50|13053.73|12933.73|13052.19|12932.19|13053.73|12933.73|13051.92|12931.92|9
1643009940000|2022-01-24 07:39:00|13052.31|12932.31|13050.45|12930.45|13052.31|12932.31|13050.45|12930.45|9
1643009950000|2022-01-24 07:39:10|13050.03|12930.03|13047.41|12927.41|13050.03|12930.03|13047.41|12927.41|10
1643009960000|2022-01-24 07:39:20|13046.82|12926.82|13047.06|12927.06|13047.72|12927.72|13046.82|12926.82|10
1643009970000|2022-01-24 07:39:30|13046.95|12926.95|13043.98|12923.98|13046.95|12926.95|13043.98|12923.98|10
1643009980000|2022-01-24 07:39:40|13043.76|12923.76|13041.4|12921.4|13043.76|12923.76|13041.4|12921.4|10
1643009990000|2022-01-24 07:39:50|13041.55|12921.55|13037.76|12917.76|13041.55|12921.55|13037.76|12917.76|10
1643010000000|2022-01-24 07:40:00|13037.6|12917.6|13035.38|12915.38|13037.6|12917.6|13035.38|12915.38|10
1643010010000|2022-01-24 07:40:10|13035.43|12915.43|13032.86|12912.86|13035.43|12915.43|13032.86|12912.86|10
1643010020000|2022-01-24 07:40:20|13033.3|12913.3|13031.97|12911.97|13033.3|12913.3|13031.31|12911.31|10
1643010030000|2022-01-24 07:40:30|13032.4|12912.4|13030.55|12910.55|13032.4|12912.4|13030.55|12910.55|10
1643010040000|2022-01-24 07:40:40|13030.4|12910.4|13028.37|12908.37|13030.4|12910.4|13028.37|12908.37|10
1643010050000|2022-01-24 07:40:50|13028.54|12908.54|13026.2|12906.2|13028.54|12908.54|13026.2|12906.2|9
1643010060000|2022-01-24 07:41:00|13025|12905|13026.15|12906.15|13026.39|12906.39|13025|12905|10
1643010070000|2022-01-24 07:41:10|13026.05|12906.05|13027.82|12907.82|13027.82|12907.82|13024.87|12904.87|10
1643010080000|2022-01-24 07:41:20|13028.03|12908.03|13029.44|12909.44|13029.44|12909.44|13028.03|12908.03|10
1643010090000|2022-01-24 07:41:30|13029.55|12909.55|13031.69|12911.69|13031.94|12911.94|13029.55|12909.55|10
1643010100000|2022-01-24 07:41:40|13031.32|12911.32|13030.16|12910.16|13031.39|12911.39|13029.82|12909.82|10
1643010110000|2022-01-24 07:41:50|13029.82|12909.82|13018.98|12898.98|13029.82|12909.82|13018.98|12898.98|10
1643010120000|2022-01-24 07:42:00|13019.16|12899.16|13015.59|12895.59|13019.16|12899.16|13015.59|12895.59|10
1643010130000|2022-01-24 07:42:10|13014.85|12894.85|13008.09|12888.09|13014.85|12894.85|13008.09|12888.09|10
1643010140000|2022-01-24 07:42:20|13007.24|12887.24|12993.64|12873.64|13007.24|12887.24|12993.64|12873.64|10
1643010150000|2022-01-24 07:42:30|12993.43|12873.43|12990.16|12870.16|12993.43|12873.43|12989.94|12869.94|10
1643010160000|2022-01-24 07:42:40|12989.51|12869.51|12984.33|12864.33|12989.92|12869.92|12984.33|12864.33|10
1643010170000|2022-01-24 07:42:50|12982.1|12862.1|12977.76|12857.76|12982.1|12862.1|12977.76|12857.76|10
1643010180000|2022-01-24 07:43:00|12977.81|12857.81|12966.48|12846.48|12977.81|12857.81|12966.48|12846.48|10
1643010190000|2022-01-24 07:43:10|12966.47|12846.47|12968.66|12848.66|12968.85|12848.85|12965.81|12845.81|10
1643010200000|2022-01-24 07:43:20|12969.12|12849.12|12971.51|12851.51|12971.51|12851.51|12968.44|12848.44|10
1643010210000|2022-01-24 07:43:30|12971.54|12851.54|12968.67|12848.67|12971.54|12851.54|12968.67|12848.67|10
1643010220000|2022-01-24 07:43:40|12968.92|12848.92|12966.2|12846.2|12968.92|12848.92|12966.2|12846.2|10
1643010230000|2022-01-24 07:43:50|12965.95|12845.95|12961.52|12841.52|12965.95|12845.95|12961.52|12841.52|10
1643010240000|2022-01-24 07:44:00|12961.04|12841.04|12947.73|12827.73|12961.06|12841.06|12947.73|12827.73|10
1643010250000|2022-01-24 07:44:10|12947.9|12827.9|12951.01|12831.01|12951.01|12831.01|12947.61|12827.61|10
1643010260000|2022-01-24 07:44:20|12951.05|12831.05|12959.17|12839.17|12959.76|12839.76|12951.05|12831.05|10
1643010270000|2022-01-24 07:44:30|12958.72|12838.72|12943.99|12823.99|12958.95|12838.95|12943.99|12823.99|10
1643010280000|2022-01-24 07:44:40|12942.56|12822.56|12939.16|12819.16|12942.56|12822.56|12938.37|12818.37|10
1643010290000|2022-01-24 07:44:50|12938.25|12818.25|12937.9|12817.9|12938.75|12818.75|12937.02|12817.02|10
1643010300000|2022-01-24 07:45:00|12938.05|12818.05|12939.1|12819.1|12940.04|12820.04|12938.05|12818.05|10
1643010310000|2022-01-24 07:45:10|12938.85|12818.85|12939.93|12819.93|12940.01|12820.01|12937.92|12817.92|10
1643010320000|2022-01-24 07:45:20|12940.98|12820.98|12941.48|12821.48|12942.12|12822.12|12940.98|12820.98|10
1643010330000|2022-01-24 07:45:30|12941.27|12821.27|12944.93|12824.93|12944.93|12824.93|12940.57|12820.57|10
1643010340000|2022-01-24 07:45:40|12945.99|12825.99|12944.54|12824.54|12945.99|12825.99|12944.54|12824.54|10
1643010350000|2022-01-24 07:45:50|12943.56|12823.56|12941.32|12821.32|12943.67|12823.67|12940.85|12820.85|10
1643010360000|2022-01-24 07:46:00|12940.98|12820.98|12940.34|12820.34|12941.42|12821.42|12940.29|12820.29|10
1643010370000|2022-01-24 07:46:10|12939.84|12819.84|12937.47|12817.47|12940.58|12820.58|12937.47|12817.47|10
1643010380000|2022-01-24 07:46:20|12936.72|12816.72|12937.35|12817.35|12937.52|12817.52|12936.5|12816.5|10
1643010390000|2022-01-24 07:46:30|12937.36|12817.36|12936.74|12816.74|12938.46|12818.46|12936.74|12816.74|10
1643010400000|2022-01-24 07:46:40|12937.04|12817.04|12938.37|12818.37|12938.37|12818.37|12937.03|12817.03|10
1643010410000|2022-01-24 07:46:50|12938.76|12818.76|12942.78|12822.78|12942.78|12822.78|12938.76|12818.76|10
1643010420000|2022-01-24 07:47:00|12943.08|12823.08|12947.43|12827.43|12947.43|12827.43|12943.08|12823.08|10
1643010430000|2022-01-24 07:47:10|12947.42|12827.42|12948.13|12828.13|12948.78|12828.78|12947.42|12827.42|9
1643010440000|2022-01-24 07:47:20|12947.67|12827.67|12948.09|12828.09|12948.26|12828.26|12947.41|12827.41|10
1643010450000|2022-01-24 07:47:30|12948.17|12828.17|12948.76|12828.76|12948.8|12828.8|12946.91|12826.91|10
1643010460000|2022-01-24 07:47:40|12949.35|12829.35|12951.55|12831.55|12951.55|12831.55|12949.35|12829.35|10
1643010470000|2022-01-24 07:47:50|12951.53|12831.53|12954.18|12834.18|12954.18|12834.18|12951.37|12831.37|10
1643010480000|2022-01-24 07:48:00|12954.24|12834.24|12956.19|12836.19|12956.19|12836.19|12953.98|12833.98|10
1643010490000|2022-01-24 07:48:10|12955.63|12835.63|12956.48|12836.48|12956.88|12836.88|12955.41|12835.41|10
1643010500000|2022-01-24 07:48:20|12956.94|12836.94|12956.56|12836.56|12957.24|12837.24|12956.43|12836.43|10
1643010510000|2022-01-24 07:48:30|12956.51|12836.51|12957.19|12837.19|12957.32|12837.32|12956.51|12836.51|10
1643010520000|2022-01-24 07:48:40|12956.97|12836.97|12959.84|12839.84|12960.38|12840.38|12956.74|12836.74|10
1643010530000|2022-01-24 07:48:50|12959.02|12839.02|12970.82|12850.82|12970.82|12850.82|12958.81|12838.81|10
1643010540000|2022-01-24 07:49:00|12971.55|12851.55|12973.53|12853.53|12973.62|12853.62|12971.55|12851.55|10
1643010550000|2022-01-24 07:49:10|12973.56|12853.56|12968.82|12848.82|12973.56|12853.56|12968.82|12848.82|10
1643010560000|2022-01-24 07:49:20|12968.24|12848.24|12968.09|12848.09|12968.84|12848.84|12967.63|12847.63|10
1643010570000|2022-01-24 07:49:30|12968.2|12848.2|12965.15|12845.15|12968.2|12848.2|12965.15|12845.15|10
1643010580000|2022-01-24 07:49:40|12965.21|12845.21|12963.82|12843.82|12965.48|12845.48|12963.82|12843.82|10
1643010590000|2022-01-24 07:49:50|12963.27|12843.27|12961.63|12841.63|12963.27|12843.27|12961.63|12841.63|9
1643010600000|2022-01-24 07:50:00|12961.48|12841.48|12963.46|12843.46|12963.46|12843.46|12961.13|12841.13|9
1643010610000|2022-01-24 07:50:10|12963.3|12843.3|12964.88|12844.88|12964.88|12844.88|12963.3|12843.3|10
1643010620000|2022-01-24 07:50:20|12964.92|12844.92|12965.93|12845.93|12966.73|12846.73|12964.9|12844.9|10
1643010630000|2022-01-24 07:50:30|12966.43|12846.43|12960.55|12840.55|12966.51|12846.51|12960.55|12840.55|10
1643010640000|2022-01-24 07:50:40|12960|12840|12956.27|12836.27|12960|12840|12956.27|12836.27|10
1643010650000|2022-01-24 07:50:50|12956.18|12836.18|12956.08|12836.08|12956.18|12836.18|12954.92|12834.92|9
1643010660000|2022-01-24 07:51:00|12956.13|12836.13|12956.11|12836.11|12956.34|12836.34|12955.25|12835.25|10
1643010670000|2022-01-24 07:51:10|12954.51|12834.51|12946.81|12826.81|12954.51|12834.51|12946.81|12826.81|10
1643010680000|2022-01-24 07:51:20|12946.11|12826.11|12945.45|12825.45|12946.11|12826.11|12943.75|12823.75|10
1643010690000|2022-01-24 07:51:30|12945.1|12825.1|12939.8|12819.8|12945.1|12825.1|12939.8|12819.8|10
1643010700000|2022-01-24 07:51:40|12939.26|12819.26|12927.64|12807.64|12939.26|12819.26|12927.64|12807.64|10
1643010710000|2022-01-24 07:51:50|12926.98|12806.98|12923.78|12803.78|12926.98|12806.98|12923.78|12803.78|10
1643010720000|2022-01-24 07:52:00|12923.54|12803.54|12920.39|12800.39|12923.54|12803.54|12920.39|12800.39|10
1643010730000|2022-01-24 07:52:10|12919.29|12799.29|12915.69|12795.69|12919.29|12799.29|12914.16|12794.16|10
1643010740000|2022-01-24 07:52:20|12915.52|12795.52|12913.22|12793.22|12915.69|12795.69|12913.22|12793.22|10
1643010750000|2022-01-24 07:52:30|12913.41|12793.41|12911.06|12791.06|12913.41|12793.41|12911.06|12791.06|10
1643010760000|2022-01-24 07:52:40|12909.63|12789.63|12910.44|12790.44|12910.44|12790.44|12908.67|12788.67|10
1643010770000|2022-01-24 07:52:50|12910.61|12790.61|12910.17|12790.17|12910.61|12790.61|12909.85|12789.85|10
1643010780000|2022-01-24 07:53:00|12910.39|12790.39|12921.67|12801.67|12921.67|12801.67|12910.29|12790.29|10
1643010790000|2022-01-24 07:53:10|12921.61|12801.61|12925.48|12805.48|12925.48|12805.48|12921.61|12801.61|10
1643010800000|2022-01-24 07:53:20|12924.03|12804.03|12919.96|12799.96|12924.03|12804.03|12919.96|12799.96|10
1643010810000|2022-01-24 07:53:30|12919.88|12799.88|12920.18|12800.18|12920.18|12800.18|12919.23|12799.23|10
1643010820000|2022-01-24 07:53:40|12920.51|12800.51|12920.9|12800.9|12920.9|12800.9|12920.42|12800.42|9
1643010830000|2022-01-24 07:53:50|12920.88|12800.88|12921.23|12801.23|12921.23|12801.23|12920.25|12800.25|10
1643010840000|2022-01-24 07:54:00|12921.26|12801.26|12921.11|12801.11|12921.36|12801.36|12920.42|12800.42|9
1643010850000|2022-01-24 07:54:10|12921.29|12801.29|12925.06|12805.06|12925.06|12805.06|12921.29|12801.29|9
1643010860000|2022-01-24 07:54:20|12925.31|12805.31|12927.02|12807.02|12927.02|12807.02|12925.31|12805.31|10
1643010870000|2022-01-24 07:54:30|12927.92|12807.92|12930.54|12810.54|12930.54|12810.54|12927.92|12807.92|10
1643010880000|2022-01-24 07:54:40|12930.62|12810.62|12928.55|12808.55|12930.62|12810.62|12928.55|12808.55|9
1643010890000|2022-01-24 07:54:50|12928.31|12808.31|12929.3|12809.3|12929.34|12809.34|12928.16|12808.16|10
1643010900000|2022-01-24 07:55:00|12929.54|12809.54|12927.06|12807.06|12929.54|12809.54|12927.06|12807.06|10
1643010910000|2022-01-24 07:55:10|12926.99|12806.99|12922.66|12802.66|12926.99|12806.99|12922.66|12802.66|10
1643010920000|2022-01-24 07:55:20|12922.53|12802.53|12921.35|12801.35|12922.9|12802.9|12921.35|12801.35|10
1643010930000|2022-01-24 07:55:30|12921.19|12801.19|12916.8|12796.8|12921.19|12801.19|12916.65|12796.65|10
1643010940000|2022-01-24 07:55:40|12915.58|12795.58|12910.24|12790.24|12915.58|12795.58|12910.24|12790.24|10
1643010950000|2022-01-24 07:55:50|12910.15|12790.15|12908.31|12788.31|12910.15|12790.15|12908.31|12788.31|10
1643010960000|2022-01-24 07:56:00|12905.86|12785.86|12904.3|12784.3|12905.87|12785.87|12904.3|12784.3|9
1643010970000|2022-01-24 07:56:10|12904.39|12784.39|12905.79|12785.79|12905.79|12785.79|12904.37|12784.37|10
1643010980000|2022-01-24 07:56:20|12906.29|12786.29|12906.72|12786.72|12907.67|12787.67|12906.29|12786.29|10
1643010990000|2022-01-24 07:56:30|12906.2|12786.2|12895.49|12775.49|12906.32|12786.32|12895.49|12775.49|10
1643011000000|2022-01-24 07:56:40|12894.2|12774.2|12884.86|12764.86|12894.2|12774.2|12884.86|12764.86|10
1643011010000|2022-01-24 07:56:50|12884.97|12764.97|12874.81|12754.81|12884.97|12764.97|12874.81|12754.81|10
1643011020000|2022-01-24 07:57:00|12874.57|12754.57|12873.26|12753.26|12874.74|12754.74|12873.26|12753.26|10
1643011030000|2022-01-24 07:57:10|12873.39|12753.39|12874.47|12754.47|12874.47|12754.47|12872.03|12752.03|10
1643011040000|2022-01-24 07:57:20|12874.5|12754.5|12873.81|12753.81|12874.97|12754.97|12873.81|12753.81|9
1643011050000|2022-01-24 07:57:30|12874.35|12754.35|12874.69|12754.69|12874.69|12754.69|12873.64|12753.64|9
1643011060000|2022-01-24 07:57:40|12874.78|12754.78|12874.54|12754.54|12875.05|12755.05|12874.26|12754.26|10
1643011070000|2022-01-24 07:57:50|12875.05|12755.05|12874.33|12754.33|12875.41|12755.41|12874.33|12754.33|10
1643011080000|2022-01-24 07:58:00|12875.11|12755.11|12870.45|12750.45|12875.65|12755.65|12870.45|12750.45|10
1643011090000|2022-01-24 07:58:10|12870.36|12750.36|12865.98|12745.98|12870.36|12750.36|12865.98|12745.98|10
1643011100000|2022-01-24 07:58:20|12865.59|12745.59|12867.93|12747.93|12868.19|12748.19|12865.59|12745.59|9
1643011110000|2022-01-24 07:58:30|12868.09|12748.09|12871.71|12751.71|12871.71|12751.71|12868.09|12748.09|10
1643011120000|2022-01-24 07:58:40|12872.7|12752.7|12874.08|12754.08|12874.08|12754.08|12872.18|12752.18|10
1643011130000|2022-01-24 07:58:50|12873.49|12753.49|12875.94|12755.94|12875.94|12755.94|12873.49|12753.49|10
1643011140000|2022-01-24 07:59:00|12875.68|12755.68|12879.94|12759.94|12879.94|12759.94|12875.68|12755.68|9
1643011150000|2022-01-24 07:59:10|12881.21|12761.21|12883.24|12763.24|12883.84|12763.84|12881.17|12761.17|10
1643011160000|2022-01-24 07:59:20|12882.7|12762.7|12881.87|12761.87|12882.7|12762.7|12880.89|12760.89|10
1643011170000|2022-01-24 07:59:30|12882.17|12762.17|12885.16|12765.16|12885.16|12765.16|12882.17|12762.17|10
1643011180000|2022-01-24 07:59:40|12886.83|12766.83|12886.3|12766.3|12887.13|12767.13|12886.3|12766.3|10
1643011190000|2022-01-24 07:59:50|12886.52|12766.52|12886.29|12766.29|12887.68|12767.68|12886.17|12766.17|10
1643011200000|2022-01-24 08:00:00|12886.61|12766.61|12886.82|12766.82|12887.28|12767.28|12885.18|12765.18|10
1643011210000|2022-01-24 08:00:10|12886.85|12766.85|12887.51|12767.51|12887.53|12767.53|12886.45|12766.45|10
1643011220000|2022-01-24 08:00:20|12889.18|12769.18|12892.43|12772.43|12892.83|12772.83|12889.08|12769.08|10
1643011230000|2022-01-24 08:00:30|12893.88|12773.88|12894.09|12774.09|12895.27|12775.27|12893.51|12773.51|10
1643011240000|2022-01-24 08:00:40|12893.88|12773.88|12885.25|12765.25|12893.88|12773.88|12885.25|12765.25|10
1643011250000|2022-01-24 08:00:50|12885.76|12765.76|12883.51|12763.51|12886.07|12766.07|12883.03|12763.03|10
1643011260000|2022-01-24 08:01:00|12883.05|12763.05|12876.62|12756.62|12883.43|12763.43|12875.21|12755.21|10
1643011270000|2022-01-24 08:01:10|12876.94|12756.94|12874.54|12754.54|12876.94|12756.94|12874.14|12754.14|10
1643011280000|2022-01-24 08:01:20|12874.79|12754.79|12876.31|12756.31|12876.31|12756.31|12874.06|12754.06|10
1643011290000|2022-01-24 08:01:30|12876.99|12756.99|12890.82|12770.82|12890.82|12770.82|12876.99|12756.99|10
1643011300000|2022-01-24 08:01:40|12892.22|12772.22|12912.08|12792.08|12912.08|12792.08|12892.22|12772.22|10
1643011310000|2022-01-24 08:01:50|12912.45|12792.45|12920.25|12800.25|12920.56|12800.56|12912.45|12792.45|10
1643011320000|2022-01-24 08:02:00|12922.22|12802.22|12931.98|12811.98|12931.98|12811.98|12922.22|12802.22|10
1643011330000|2022-01-24 08:02:10|12937.63|12817.63|12946.69|12826.69|12946.82|12826.82|12937.63|12817.63|10
1643011340000|2022-01-24 08:02:20|12946.79|12826.79|12954.02|12834.02|12954.02|12834.02|12946.79|12826.79|10
1643011350000|2022-01-24 08:02:30|12953.77|12833.77|12951.29|12831.29|12953.77|12833.77|12951.23|12831.23|10
1643011360000|2022-01-24 08:02:40|12950.98|12830.98|12942.71|12822.71|12950.98|12830.98|12942.71|12822.71|10
1643011370000|2022-01-24 08:02:50|12942.17|12822.17|12939.55|12819.55|12942.17|12822.17|12939.34|12819.34|10
1643011380000|2022-01-24 08:03:00|12938.62|12818.62|12934.22|12814.22|12938.62|12818.62|12934.22|12814.22|10
1643011390000|2022-01-24 08:03:10|12932.04|12812.04|12921.71|12801.71|12932.04|12812.04|12921.71|12801.71|10
1643011400000|2022-01-24 08:03:20|12920.79|12800.79|12914.69|12794.69|12920.79|12800.79|12914.69|12794.69|10
1643011410000|2022-01-24 08:03:30|12914.16|12794.16|12914.4|12794.4|12915.08|12795.08|12914.16|12794.16|10
1643011420000|2022-01-24 08:03:40|12912.56|12792.56|12912.03|12792.03|12912.56|12792.56|12911.4|12791.4|10
1643011430000|2022-01-24 08:03:50|12911.88|12791.88|12913.38|12793.38|12913.38|12793.38|12911.72|12791.72|10
1643011440000|2022-01-24 08:04:00|12913.39|12793.39|12915.77|12795.77|12915.77|12795.77|12911.51|12791.51|10
1643011450000|2022-01-24 08:04:10|12916.55|12796.55|12920.21|12800.21|12920.5|12800.5|12916.55|12796.55|10
1643011460000|2022-01-24 08:04:20|12920.54|12800.54|12920.51|12800.51|12921.36|12801.36|12919.87|12799.87|10
1643011470000|2022-01-24 08:04:30|12920.19|12800.19|12919.26|12799.26|12921|12801|12919.25|12799.25|10
1643011480000|2022-01-24 08:04:40|12919.46|12799.46|12916.02|12796.02|12919.59|12799.59|12916.02|12796.02|10
1643011490000|2022-01-24 08:04:50|12915.66|12795.66|12905.8|12785.8|12915.66|12795.66|12905.8|12785.8|10
1643011500000|2022-01-24 08:05:00|12905.6|12785.6|12899.15|12779.15|12905.6|12785.6|12899.15|12779.15|10
1643011510000|2022-01-24 08:05:10|12899.22|12779.22|12901.75|12781.75|12901.75|12781.75|12898.72|12778.72|10
1643011520000|2022-01-24 08:05:20|12901.33|12781.33|12904.82|12784.82|12904.82|12784.82|12901.25|12781.25|10
1643011530000|2022-01-24 08:05:30|12905.53|12785.53|12908.25|12788.25|12908.25|12788.25|12905.53|12785.53|10
1643011540000|2022-01-24 08:05:40|12908.66|12788.66|12910.62|12790.62|12910.89|12790.89|12908.66|12788.66|10
1643011550000|2022-01-24 08:05:50|12910.25|12790.25|12915.99|12795.99|12915.99|12795.99|12910.25|12790.25|10
1643011560000|2022-01-24 08:06:00|12916.47|12796.47|12919.27|12799.27|12919.27|12799.27|12916.4|12796.4|10
1643011570000|2022-01-24 08:06:10|12918.98|12798.98|12923.17|12803.17|12923.17|12803.17|12918.98|12798.98|10
1643011580000|2022-01-24 08:06:20|12923.39|12803.39|12927.95|12807.95|12927.95|12807.95|12923.39|12803.39|10
1643011590000|2022-01-24 08:06:30|12929.12|12809.12|12929.98|12809.98|12930.69|12810.69|12929.12|12809.12|9
1643011600000|2022-01-24 08:06:40|12929.81|12809.81|12928.54|12808.54|12929.81|12809.81|12928.54|12808.54|10
1643011610000|2022-01-24 08:06:50|12928.46|12808.46|12931.45|12811.45|12931.45|12811.45|12928.46|12808.46|10
1643011620000|2022-01-24 08:07:00|12931.66|12811.66|12934.45|12814.45|12934.45|12814.45|12931.66|12811.66|10
1643011630000|2022-01-24 08:07:10|12934.46|12814.46|12938.85|12818.85|12938.85|12818.85|12934.46|12814.46|9
1643011640000|2022-01-24 08:07:20|12939.07|12819.07|12938.68|12818.68|12939.65|12819.65|12938.6|12818.6|10
1643011650000|2022-01-24 08:07:30|12938.77|12818.77|12938.27|12818.27|12939.09|12819.09|12938.27|12818.27|9
1643011660000|2022-01-24 08:07:40|12938.16|12818.16|12939.6|12819.6|12939.77|12819.77|12938.16|12818.16|10
1643011670000|2022-01-24 08:07:50|12939.01|12819.01|12941.1|12821.1|12941.1|12821.1|12939.01|12819.01|10
1643011680000|2022-01-24 08:08:00|12940.72|12820.72|12934.35|12814.35|12940.72|12820.72|12934.35|12814.35|10
1643011690000|2022-01-24 08:08:10|12934.43|12814.43|12930.67|12810.67|12935.34|12815.34|12930.67|12810.67|10
1643011700000|2022-01-24 08:08:20|12930.83|12810.83|12930.49|12810.49|12931.35|12811.35|12930.47|12810.47|10
1643011710000|2022-01-24 08:08:30|12930.9|12810.9|12929.37|12809.37|12931.2|12811.2|12929.37|12809.37|10
1643011720000|2022-01-24 08:08:40|12929.14|12809.14|12929.6|12809.6|12929.6|12809.6|12928.51|12808.51|7
1643011730000|2022-01-24 08:08:50|12929.31|12809.31|12927.71|12807.71|12929.51|12809.51|12927.71|12807.71|10
1643011740000|2022-01-24 08:09:00|12927.34|12807.34|12917.64|12797.64|12927.34|12807.34|12917.64|12797.64|10
1643011750000|2022-01-24 08:09:10|12917.54|12797.54|12910.67|12790.67|12917.54|12797.54|12910.67|12790.67|10
1643011760000|2022-01-24 08:09:20|12911.28|12791.28|12914.91|12794.91|12914.91|12794.91|12911.28|12791.28|10
1643011770000|2022-01-24 08:09:30|12915.22|12795.22|12916.28|12796.28|12916.28|12796.28|12915.22|12795.22|10
1643011780000|2022-01-24 08:09:40|12916.87|12796.87|12915.71|12795.71|12916.87|12796.87|12915.46|12795.46|9
1643011790000|2022-01-24 08:09:50|12915.35|12795.35|12911.98|12791.98|12915.55|12795.55|12911.98|12791.98|10
1643011800000|2022-01-24 08:10:00|12911.93|12791.93|12908.98|12788.98|12911.93|12791.93|12908.98|12788.98|10
1643011810000|2022-01-24 08:10:10|12908.47|12788.47|12905.59|12785.59|12908.47|12788.47|12905.59|12785.59|10
1643011820000|2022-01-24 08:10:20|12904.51|12784.51|12904.89|12784.89|12905.09|12785.09|12902.14|12782.14|10
1643011830000|2022-01-24 08:10:30|12906.25|12786.25|12912.81|12792.81|12912.81|12792.81|12906.25|12786.25|10
1643011840000|2022-01-24 08:10:40|12913.4|12793.4|12920.2|12800.2|12920.2|12800.2|12913.4|12793.4|10
1643011850000|2022-01-24 08:10:50|12920.46|12800.46|12923.69|12803.69|12924.06|12804.06|12920.46|12800.46|10
1643011860000|2022-01-24 08:11:00|12922.88|12802.88|12926.19|12806.19|12926.19|12806.19|12922.69|12802.69|10
1643011870000|2022-01-24 08:11:10|12926.46|12806.46|12925.27|12805.27|12926.58|12806.58|12925.19|12805.19|10
1643011880000|2022-01-24 08:11:20|12925.32|12805.32|12924.34|12804.34|12925.57|12805.57|12924.21|12804.21|10
1643011890000|2022-01-24 08:11:30|12923.72|12803.72|12926.18|12806.18|12926.34|12806.34|12923.3|12803.3|10
1643011900000|2022-01-24 08:11:40|12926.38|12806.38|12925.58|12805.58|12926.52|12806.52|12924.75|12804.75|10
1643011910000|2022-01-24 08:11:50|12926.05|12806.05|12925.68|12805.68|12926.05|12806.05|12924.29|12804.29|10
1643011920000|2022-01-24 08:12:00|12925.99|12805.99|12924.94|12804.94|12926.68|12806.68|12924.94|12804.94|10
1643011930000|2022-01-24 08:12:10|12925.31|12805.31|12926.3|12806.3|12926.3|12806.3|12924.59|12804.59|10
1643011940000|2022-01-24 08:12:20|12926.94|12806.94|12927.5|12807.5|12928.18|12808.18|12926.94|12806.94|10
1643011950000|2022-01-24 08:12:30|12927.83|12807.83|12927.58|12807.58|12927.83|12807.83|12927.4|12807.4|10
1643011960000|2022-01-24 08:12:40|12927.6|12807.6|12927.31|12807.31|12928.6|12808.6|12927.31|12807.31|10
1643011970000|2022-01-24 08:12:50|12927.49|12807.49|12927.68|12807.68|12927.68|12807.68|12927.42|12807.42|10
1643011980000|2022-01-24 08:13:00|12927.56|12807.56|12927.62|12807.62|12927.7|12807.7|12926.92|12806.92|9
1643011990000|2022-01-24 08:13:10|12927.19|12807.19|12922.34|12802.34|12927.19|12807.19|12922.34|12802.34|10
1643012000000|2022-01-24 08:13:20|12922.66|12802.66|12919.34|12799.34|12922.66|12802.66|12919.34|12799.34|10
1643012010000|2022-01-24 08:13:30|12918.64|12798.64|12921.14|12801.14|12921.14|12801.14|12918.64|12798.64|10
1643012020000|2022-01-24 08:13:40|12921.83|12801.83|12930.13|12810.13|12930.13|12810.13|12921.83|12801.83|10
1643012030000|2022-01-24 08:13:50|12930.47|12810.47|12935.45|12815.45|12935.45|12815.45|12930.47|12810.47|9
1643012040000|2022-01-24 08:14:00|12937.84|12817.84|12942.2|12822.2|12942.24|12822.24|12937.84|12817.84|10
1643012050000|2022-01-24 08:14:10|12942.79|12822.79|12945.42|12825.42|12945.42|12825.42|12942.66|12822.66|10
1643012060000|2022-01-24 08:14:20|12945.35|12825.35|12945.36|12825.36|12945.36|12825.36|12944.76|12824.76|10
1643012070000|2022-01-24 08:14:30|12945.94|12825.94|12943.97|12823.97|12945.94|12825.94|12943.96|12823.96|10
1643012080000|2022-01-24 08:14:40|12944.15|12824.15|12941.62|12821.62|12944.58|12824.58|12941.62|12821.62|10
1643012090000|2022-01-24 08:14:50|12941.79|12821.79|12942.2|12822.2|12942.2|12822.2|12941.21|12821.21|10
1643012100000|2022-01-24 08:15:00|12942.41|12822.41|12943.02|12823.02|12943.07|12823.07|12942.24|12822.24|10
1643012110000|2022-01-24 08:15:10|12943.6|12823.6|12944.38|12824.38|12944.53|12824.53|12943.6|12823.6|9
1643012120000|2022-01-24 08:15:20|12944.5|12824.5|12944.36|12824.36|12944.5|12824.5|12943.74|12823.74|10
1643012130000|2022-01-24 08:15:30|12944.89|12824.89|12949.85|12829.85|12949.85|12829.85|12944.89|12824.89|10
1643012140000|2022-01-24 08:15:40|12949.04|12829.04|12959.68|12839.68|12959.68|12839.68|12949.04|12829.04|10
1643012150000|2022-01-24 08:15:50|12959.73|12839.73|12973.03|12853.03|12973.64|12853.64|12959.73|12839.73|10
1643012160000|2022-01-24 08:16:00|12973.5|12853.5|12972.08|12852.08|12974.76|12854.76|12972.08|12852.08|10
1643012170000|2022-01-24 08:16:10|12972.05|12852.05|12970.03|12850.03|12972.05|12852.05|12970.03|12850.03|10
1643012180000|2022-01-24 08:16:20|12969.91|12849.91|12971.65|12851.65|12971.65|12851.65|12969.91|12849.91|10
1643012190000|2022-01-24 08:16:30|12972.35|12852.35|12973.27|12853.27|12973.6|12853.6|12972.19|12852.19|10
1643012200000|2022-01-24 08:16:40|12973.84|12853.84|12972.61|12852.61|12973.84|12853.84|12972.34|12852.34|10
1643012210000|2022-01-24 08:16:50|12972.73|12852.73|12974.42|12854.42|12974.64|12854.64|12972.61|12852.61|10
1643012220000|2022-01-24 08:17:00|12974.66|12854.66|12979.68|12859.68|12979.68|12859.68|12974.49|12854.49|10
1643012230000|2022-01-24 08:17:10|12980.72|12860.72|12985.08|12865.08|12985.08|12865.08|12980.72|12860.72|10
1643012240000|2022-01-24 08:17:20|12985.04|12865.04|12989.85|12869.85|12989.85|12869.85|12984.69|12864.69|10
1643012250000|2022-01-24 08:17:30|12990.34|12870.34|12992.07|12872.07|12992.07|12872.07|12989.83|12869.83|10
1643012260000|2022-01-24 08:17:40|12992.13|12872.13|12992.86|12872.86|12993.53|12873.53|12992.13|12872.13|9
1643012270000|2022-01-24 08:17:50|12992.94|12872.94|12989.06|12869.06|12992.94|12872.94|12989.06|12869.06|10
1643012280000|2022-01-24 08:18:00|12989.4|12869.4|12989.3|12869.3|12989.68|12869.68|12988.78|12868.78|10
1643012290000|2022-01-24 08:18:10|12989.24|12869.24|12989.18|12869.18|12989.65|12869.65|12989.18|12869.18|10
1643012300000|2022-01-24 08:18:20|12990.24|12870.24|12990.01|12870.01|12990.76|12870.76|12990.01|12870.01|10
1643012310000|2022-01-24 08:18:30|12989.92|12869.92|12988.2|12868.2|12989.92|12869.92|12988.2|12868.2|10
1643012320000|2022-01-24 08:18:40|12988.54|12868.54|12990.26|12870.26|12990.26|12870.26|12988.54|12868.54|10
1643012330000|2022-01-24 08:18:50|12990.4|12870.4|12992.55|12872.55|12992.61|12872.61|12990.4|12870.4|10
1643012340000|2022-01-24 08:19:00|12992.33|12872.33|12996.39|12876.39|12996.39|12876.39|12991.92|12871.92|10
1643012350000|2022-01-24 08:19:10|12996.67|12876.67|12997.15|12877.15|12997.96|12877.96|12996.67|12876.67|10
1643012360000|2022-01-24 08:19:20|12997.01|12877.01|12996.81|12876.81|12997.01|12877.01|12996.27|12876.27|10
1643012370000|2022-01-24 08:19:30|12997.19|12877.19|12995.98|12875.98|12997.56|12877.56|12995.98|12875.98|10
1643012380000|2022-01-24 08:19:40|12996|12876|12996.79|12876.79|12996.79|12876.79|12995.55|12875.55|10
1643012390000|2022-01-24 08:19:50|12997.07|12877.07|12995.89|12875.89|12997.07|12877.07|12995.65|12875.65|10
1643012400000|2022-01-24 08:20:00|12995.98|12875.98|12997.16|12877.16|12997.21|12877.21|12995.64|12875.64|9
1643012410000|2022-01-24 08:20:10|12996.84|12876.84|12995.55|12875.55|12996.84|12876.84|12995.55|12875.55|10
1643012420000|2022-01-24 08:20:20|12995.65|12875.65|12994.94|12874.94|12995.8|12875.8|12994.94|12874.94|10
1643012430000|2022-01-24 08:20:30|12995.31|12875.31|12994.54|12874.54|12995.55|12875.55|12994.18|12874.18|10
1643012440000|2022-01-24 08:20:40|12994.51|12874.51|12992.93|12872.93|12994.56|12874.56|12992.93|12872.93|10
1643012450000|2022-01-24 08:20:50|12992.86|12872.86|12989.96|12869.96|12992.86|12872.86|12989.66|12869.66|10
1643012460000|2022-01-24 08:21:00|12988.27|12868.27|12989.31|12869.31|12989.31|12869.31|12987.93|12867.93|10
1643012470000|2022-01-24 08:21:10|12989.18|12869.18|12988.32|12868.32|12989.87|12869.87|12988.32|12868.32|10
1643012480000|2022-01-24 08:21:20|12988.22|12868.22|12988.23|12868.23|12988.76|12868.76|12988.22|12868.22|10
1643012490000|2022-01-24 08:21:30|12988.29|12868.29|12986.39|12866.39|12988.29|12868.29|12986.39|12866.39|10
1643012500000|2022-01-24 08:21:40|12986.95|12866.95|12987.32|12867.32|12987.32|12867.32|12986.03|12866.03|10
1643012510000|2022-01-24 08:21:50|12987.65|12867.65|12987.08|12867.08|12988.32|12868.32|12987.08|12867.08|10
1643012520000|2022-01-24 08:22:00|12987.12|12867.12|12987.36|12867.36|12988.56|12868.56|12987.12|12867.12|10
1643012530000|2022-01-24 08:22:10|12987.12|12867.12|12986.27|12866.27|12987.12|12867.12|12985.86|12865.86|10
1643012540000|2022-01-24 08:22:20|12986.23|12866.23|12982.68|12862.68|12986.23|12866.23|12982.68|12862.68|10
1643012550000|2022-01-24 08:22:30|12982.66|12862.66|12979.49|12859.49|12982.66|12862.66|12979.49|12859.49|10
1643012560000|2022-01-24 08:22:40|12979.57|12859.57|12979.32|12859.32|12979.73|12859.73|12979.28|12859.28|9
1643012570000|2022-01-24 08:22:50|12979.61|12859.61|12984.05|12864.05|12984.05|12864.05|12979.56|12859.56|10
1643012580000|2022-01-24 08:23:00|12984.08|12864.08|12986.28|12866.28|12986.35|12866.35|12984.08|12864.08|10
1643012590000|2022-01-24 08:23:10|12986.39|12866.39|12989.86|12869.86|12989.86|12869.86|12986.39|12866.39|10
1643012600000|2022-01-24 08:23:20|12990.21|12870.21|12993.18|12873.18|12993.18|12873.18|12990.21|12870.21|10
1643012610000|2022-01-24 08:23:30|12994.19|12874.19|12997.04|12877.04|12997.23|12877.23|12994.19|12874.19|9
1643012620000|2022-01-24 08:23:40|12997.06|12877.06|12999.16|12879.16|12999.21|12879.21|12996.52|12876.52|10
1643012630000|2022-01-24 08:23:50|12999.34|12879.34|13000.89|12880.89|13000.91|12880.91|12999.34|12879.34|10
1643012640000|2022-01-24 08:24:00|13000.56|12880.56|12998.24|12878.24|13000.56|12880.56|12998.24|12878.24|10
1643012650000|2022-01-24 08:24:10|12998.17|12878.17|12993.89|12873.89|12998.17|12878.17|12993.89|12873.89|10
1643012660000|2022-01-24 08:24:20|12993.5|12873.5|12988.88|12868.88|12993.5|12873.5|12988.88|12868.88|10
1643012670000|2022-01-24 08:24:30|12987.54|12867.54|12986.61|12866.61|12988.32|12868.32|12986.45|12866.45|10
1643012680000|2022-01-24 08:24:40|12985.92|12865.92|12986.22|12866.22|12986.22|12866.22|12985.08|12865.08|10
1643012690000|2022-01-24 08:24:50|12985.84|12865.84|12983.51|12863.51|12985.88|12865.88|12983.51|12863.51|10
1643012700000|2022-01-24 08:25:00|12983.33|12863.33|12984.31|12864.31|12984.31|12864.31|12983.33|12863.33|10
1643012710000|2022-01-24 08:25:10|12984.65|12864.65|12983.52|12863.52|12984.65|12864.65|12983.52|12863.52|10
1643012720000|2022-01-24 08:25:20|12983.48|12863.48|12983.55|12863.55|12984.1|12864.1|12983.27|12863.27|10
1643012730000|2022-01-24 08:25:30|12983.79|12863.79|12983.31|12863.31|12983.85|12863.85|12983.22|12863.22|10
1643012740000|2022-01-24 08:25:40|12982.85|12862.85|12981.23|12861.23|12983.42|12863.42|12981.23|12861.23|9
1643012750000|2022-01-24 08:25:50|12979.86|12859.86|12976.18|12856.18|12979.86|12859.86|12976.18|12856.18|10
1643012760000|2022-01-24 08:26:00|12976.21|12856.21|12972.64|12852.64|12976.21|12856.21|12972.64|12852.64|10
1643012770000|2022-01-24 08:26:10|12971.52|12851.52|12965.57|12845.57|12971.52|12851.52|12965.43|12845.43|10
1643012780000|2022-01-24 08:26:20|12964.77|12844.77|12963.23|12843.23|12964.77|12844.77|12963.23|12843.23|9
1643012790000|2022-01-24 08:26:30|12961.86|12841.86|12961.03|12841.03|12962.08|12842.08|12961.03|12841.03|9
1643012800000|2022-01-24 08:26:40|12960.29|12840.29|12958.7|12838.7|12960.51|12840.51|12958.6|12838.6|10
1643012810000|2022-01-24 08:26:50|12958.25|12838.25|12961.2|12841.2|12961.2|12841.2|12958.25|12838.25|9
1643012820000|2022-01-24 08:27:00|12960.93|12840.93|12958.88|12838.88|12961.14|12841.14|12958.85|12838.85|9
1643012830000|2022-01-24 08:27:10|12959.02|12839.02|12958.79|12838.79|12959.02|12839.02|12957.36|12837.36|10
1643012840000|2022-01-24 08:27:20|12958.5|12838.5|12958.35|12838.35|12958.65|12838.65|12958.07|12838.07|10
1643012850000|2022-01-24 08:27:30|12958.46|12838.46|12960.2|12840.2|12960.2|12840.2|12958.11|12838.11|10
1643012860000|2022-01-24 08:27:40|12960.54|12840.54|12961.34|12841.34|12961.34|12841.34|12959.64|12839.64|10
1643012870000|2022-01-24 08:27:50|12961.33|12841.33|12964.07|12844.07|12964.07|12844.07|12961.33|12841.33|9
1643012880000|2022-01-24 08:28:00|12963.2|12843.2|12966.36|12846.36|12966.36|12846.36|12962.72|12842.72|10
1643012890000|2022-01-24 08:28:10|12967.07|12847.07|12971.96|12851.96|12971.96|12851.96|12967.07|12847.07|10
1643012900000|2022-01-24 08:28:20|12971.11|12851.11|12973.58|12853.58|12973.81|12853.81|12971.11|12851.11|10
1643012910000|2022-01-24 08:28:30|12974.32|12854.32|12975.78|12855.78|12975.78|12855.78|12974.32|12854.32|8
1643012920000|2022-01-24 08:28:40|12975.61|12855.61|12977.49|12857.49|12977.84|12857.84|12975.61|12855.61|10
1643012930000|2022-01-24 08:28:50|12977.83|12857.83|12980.65|12860.65|12980.65|12860.65|12977.83|12857.83|10
1643012940000|2022-01-24 08:29:00|12980.66|12860.66|12979.58|12859.58|12980.72|12860.72|12979.58|12859.58|10
1643012950000|2022-01-24 08:29:10|12979.02|12859.02|12979.44|12859.44|12979.93|12859.93|12979.02|12859.02|10
1643012960000|2022-01-24 08:29:20|12979.59|12859.59|12980.9|12860.9|12981.04|12861.04|12979.59|12859.59|9
1643012970000|2022-01-24 08:29:30|12980.84|12860.84|12981.42|12861.42|12981.42|12861.42|12980.02|12860.02|10
1643012980000|2022-01-24 08:29:40|12981.71|12861.71|12983.73|12863.73|12983.73|12863.73|12981.71|12861.71|10
1643012990000|2022-01-24 08:29:50|12983.69|12863.69|12986.68|12866.68|12986.68|12866.68|12983.69|12863.69|10
1643013000000|2022-01-24 08:30:00|12987|12867|12989.19|12869.19|12989.19|12869.19|12987|12867|10
1643013010000|2022-01-24 08:30:10|12988.87|12868.87|12987.67|12867.67|12988.87|12868.87|12987|12867|10
1643013020000|2022-01-24 08:30:20|12988.11|12868.11|12991.02|12871.02|12991.04|12871.04|12988.11|12868.11|9
1643013030000|2022-01-24 08:30:30|12991.3|12871.3|12998.24|12878.24|12998.24|12878.24|12991.3|12871.3|10
1643013040000|2022-01-24 08:30:40|12998.45|12878.45|13002.68|12882.68|13002.89|12882.89|12998.45|12878.45|10
1643013050000|2022-01-24 08:30:50|13003.32|12883.32|13005.66|12885.66|13005.66|12885.66|13003.03|12883.03|10
1643013060000|2022-01-24 08:31:00|13008.2|12888.2|13014.65|12894.65|13014.65|12894.65|13008.2|12888.2|10
1643013070000|2022-01-24 08:31:10|13015.97|12895.97|13020.49|12900.49|13020.96|12900.96|13015.84|12895.84|10
1643013080000|2022-01-24 08:31:20|13020.39|12900.39|13020.75|12900.75|13021.56|12901.56|13020.39|12900.39|10
1643013090000|2022-01-24 08:31:30|13020.94|12900.94|13019.21|12899.21|13020.94|12900.94|13019.21|12899.21|10
1643013100000|2022-01-24 08:31:40|13020.45|12900.45|13018.91|12898.91|13021|12901|13018.91|12898.91|9
1643013110000|2022-01-24 08:31:50|13019.12|12899.12|13020.34|12900.34|13020.34|12900.34|13019.1|12899.1|10
1643013120000|2022-01-24 08:32:00|13021.04|12901.04|13022.54|12902.54|13022.94|12902.94|13020.84|12900.84|10
1643013130000|2022-01-24 08:32:10|13022.82|12902.82|13024.56|12904.56|13024.72|12904.72|13022.82|12902.82|10
1643013140000|2022-01-24 08:32:20|13024.19|12904.19|13023.33|12903.33|13024.19|12904.19|13022.85|12902.85|10
1643013150000|2022-01-24 08:32:30|13023.54|12903.54|13022.5|12902.5|13023.54|12903.54|13022.27|12902.27|10
1643013160000|2022-01-24 08:32:40|13024.75|12904.75|13025.09|12905.09|13025.77|12905.77|13024.67|12904.67|10
1643013170000|2022-01-24 08:32:50|13025.08|12905.08|13023.34|12903.34|13025.08|12905.08|13023.2|12903.2|10
1643013180000|2022-01-24 08:33:00|13023.11|12903.11|13020.16|12900.16|13023.32|12903.32|13020.16|12900.16|10
1643013190000|2022-01-24 08:33:10|13019.77|12899.77|13017.15|12897.15|13019.77|12899.77|13016.85|12896.85|10
1643013200000|2022-01-24 08:33:20|13017.05|12897.05|13014.89|12894.89|13017.05|12897.05|13014.89|12894.89|10
1643013210000|2022-01-24 08:33:30|13014.75|12894.75|13009.89|12889.89|13014.75|12894.75|13009.89|12889.89|10
1643013220000|2022-01-24 08:33:40|13011.66|12891.66|13012.67|12892.67|13013.43|12893.43|13011.66|12891.66|10
1643013230000|2022-01-24 08:33:50|13012.54|12892.54|13012.79|12892.79|13013.02|12893.02|13012.44|12892.44|9
1643013240000|2022-01-24 08:34:00|13012.65|12892.65|13012.3|12892.3|13013.16|12893.16|13012.3|12892.3|10
1643013250000|2022-01-24 08:34:10|13012.62|12892.62|13012.13|12892.13|13012.72|12892.72|13011.73|12891.73|10
1643013260000|2022-01-24 08:34:20|13011.87|12891.87|13011.1|12891.1|13012.24|12892.24|13011.1|12891.1|10
1643013270000|2022-01-24 08:34:30|13010.66|12890.66|13009.73|12889.73|13010.78|12890.78|13009.73|12889.73|9
1643013280000|2022-01-24 08:34:40|13009.58|12889.58|13008.4|12888.4|13009.58|12889.58|13008.08|12888.08|10
1643013290000|2022-01-24 08:34:50|13008.95|12888.95|13008.56|12888.56|13009.17|12889.17|13008.39|12888.39|10
1643013300000|2022-01-24 08:35:00|13008.47|12888.47|13011.22|12891.22|13011.22|12891.22|13008.4|12888.4|10
1643013310000|2022-01-24 08:35:10|13011.28|12891.28|13016.19|12896.19|13016.19|12896.19|13011.28|12891.28|10
1643013320000|2022-01-24 08:35:20|13016.21|12896.21|13022.18|12902.18|13022.18|12902.18|13016.21|12896.21|10
1643013330000|2022-01-24 08:35:30|13022.3|12902.3|13023.82|12903.82|13023.86|12903.86|13022.3|12902.3|10
1643013340000|2022-01-24 08:35:40|13023.87|12903.87|13026.23|12906.23|13026.23|12906.23|13023.85|12903.85|10
1643013350000|2022-01-24 08:35:50|13027.24|12907.24|13029.66|12909.66|13029.66|12909.66|13027.24|12907.24|10
1643013360000|2022-01-24 08:36:00|13029.69|12909.69|13031.47|12911.47|13031.54|12911.54|13029.69|12909.69|10
1643013370000|2022-01-24 08:36:10|13031.21|12911.21|13032.42|12912.42|13032.42|12912.42|13030.43|12910.43|10
1643013380000|2022-01-24 08:36:20|13032.37|12912.37|13031.13|12911.13|13032.67|12912.67|13031.13|12911.13|10
1643013390000|2022-01-24 08:36:30|13030.91|12910.91|13030.87|12910.87|13031.84|12911.84|13030.81|12910.81|10
1643013400000|2022-01-24 08:36:40|13030.88|12910.88|13029.86|12909.86|13031.24|12911.24|13029.51|12909.51|10
1643013410000|2022-01-24 08:36:50|13029.47|12909.47|13031.09|12911.09|13031.55|12911.55|13029.47|12909.47|10
1643013420000|2022-01-24 08:37:00|13030.87|12910.87|13031.21|12911.21|13032.43|12912.43|13030.85|12910.85|10
1643013430000|2022-01-24 08:37:10|13030.62|12910.62|13030.21|12910.21|13031.25|12911.25|13029.62|12909.62|10
1643013440000|2022-01-24 08:37:20|13030.74|12910.74|13031.9|12911.9|13031.9|12911.9|13030.53|12910.53|10
1643013450000|2022-01-24 08:37:30|13031.69|12911.69|13030.69|12910.69|13032.05|12912.05|13030.69|12910.69|9
1643013460000|2022-01-24 08:37:40|13030.4|12910.4|13029.03|12909.03|13030.4|12910.4|13029.03|12909.03|9
1643013470000|2022-01-24 08:37:50|13028.58|12908.58|13026.18|12906.18|13028.63|12908.63|13026.18|12906.18|10
1643013480000|2022-01-24 08:38:00|13025.7|12905.7|13023.61|12903.61|13025.7|12905.7|13023.61|12903.61|10
1643013490000|2022-01-24 08:38:10|13023.02|12903.02|13020.38|12900.38|13023.02|12903.02|13020.38|12900.38|10
1643013500000|2022-01-24 08:38:20|13019.69|12899.69|13018.28|12898.28|13019.99|12899.99|13018.28|12898.28|10
1643013510000|2022-01-24 08:38:30|13018.57|12898.57|13017.04|12897.04|13018.57|12898.57|13016.96|12896.96|10
1643013520000|2022-01-24 08:38:40|13016.92|12896.92|13018.71|12898.71|13018.88|12898.88|13016.92|12896.92|10
1643013530000|2022-01-24 08:38:50|13017.99|12897.99|13018.11|12898.11|13018.23|12898.23|13017.73|12897.73|10
1643013540000|2022-01-24 08:39:00|13018.19|12898.19|13020.14|12900.14|13020.14|12900.14|13018.19|12898.19|10
1643013550000|2022-01-24 08:39:10|13019.92|12899.92|13021.08|12901.08|13021.24|12901.24|13019.92|12899.92|10
1643013560000|2022-01-24 08:39:20|13021.97|12901.97|13024.09|12904.09|13024.09|12904.09|13021.42|12901.42|9
1643013570000|2022-01-24 08:39:30|13024.45|12904.45|13027.73|12907.73|13027.73|12907.73|13024.45|12904.45|9
1643013580000|2022-01-24 08:39:40|13027.92|12907.92|13029.63|12909.63|13029.74|12909.74|13027.51|12907.51|9
1643013590000|2022-01-24 08:39:50|13029.94|12909.94|13031.57|12911.57|13031.57|12911.57|13029.87|12909.87|9
1643013600000|2022-01-24 08:40:00|13032.25|12912.25|13032.42|12912.42|13032.44|12912.44|13031.77|12911.77|10
1643013610000|2022-01-24 08:40:10|13032.59|12912.59|13032.08|12912.08|13032.59|12912.59|13031.64|12911.64|10
1643013620000|2022-01-24 08:40:20|13031.79|12911.79|13028.69|12908.69|13031.79|12911.79|13028.69|12908.69|10
1643013630000|2022-01-24 08:40:30|13028.42|12908.42|13027.2|12907.2|13028.42|12908.42|13026.55|12906.55|10
1643013640000|2022-01-24 08:40:40|13027.04|12907.04|13027.13|12907.13|13027.22|12907.22|13026.74|12906.74|10
1643013650000|2022-01-24 08:40:50|13027.41|12907.41|13026.94|12906.94|13027.43|12907.43|13026.01|12906.01|9
1643013660000|2022-01-24 08:41:00|13027.09|12907.09|13030.93|12910.93|13030.93|12910.93|13027.09|12907.09|10
1643013670000|2022-01-24 08:41:10|13032.18|12912.18|13030.45|12910.45|13032.41|12912.41|13030.45|12910.45|10
1643013680000|2022-01-24 08:41:20|13030.63|12910.63|13028.6|12908.6|13030.63|12910.63|13028.49|12908.49|10
1643013690000|2022-01-24 08:41:30|13028.8|12908.8|13026.77|12906.77|13028.8|12908.8|13026.77|12906.77|10
1643013700000|2022-01-24 08:41:40|13026.42|12906.42|13024.33|12904.33|13026.42|12906.42|13024.33|12904.33|10
1643013710000|2022-01-24 08:41:50|13023.2|12903.2|13022.88|12902.88|13023.34|12903.34|13022.45|12902.45|10
1643013720000|2022-01-24 08:42:00|13022.46|12902.46|13022.67|12902.67|13022.91|12902.91|13022.01|12902.01|10
1643013730000|2022-01-24 08:42:10|13022.81|12902.81|13022.7|12902.7|13022.9|12902.9|13022.34|12902.34|10
1643013740000|2022-01-24 08:42:20|13022.28|12902.28|13020.61|12900.61|13022.28|12902.28|13020.61|12900.61|10
1643013750000|2022-01-24 08:42:30|13020.12|12900.12|13018.14|12898.14|13020.16|12900.16|13017.98|12897.98|10
1643013760000|2022-01-24 08:42:40|13017.47|12897.47|13016.49|12896.49|13017.47|12897.47|13016.49|12896.49|9
1643013770000|2022-01-24 08:42:50|13016.08|12896.08|13013.85|12893.85|13016.08|12896.08|13013.85|12893.85|10
1643013780000|2022-01-24 08:43:00|13012.86|12892.86|13008.54|12888.54|13012.86|12892.86|13008.54|12888.54|10
1643013790000|2022-01-24 08:43:10|13008.18|12888.18|13004.9|12884.9|13008.18|12888.18|13004.9|12884.9|10
1643013800000|2022-01-24 08:43:20|13004.71|12884.71|13002.66|12882.66|13004.71|12884.71|13002.66|12882.66|10
1643013810000|2022-01-24 08:43:30|13002.75|12882.75|12999.91|12879.91|13002.75|12882.75|12999.91|12879.91|10
1643013820000|2022-01-24 08:43:40|13000.13|12880.13|13002.71|12882.71|13002.71|12882.71|12999.76|12879.76|10
1643013830000|2022-01-24 08:43:50|13002.98|12882.98|13007.97|12887.97|13007.97|12887.97|13002.98|12882.98|10
1643013840000|2022-01-24 08:44:00|13008.19|12888.19|13010.16|12890.16|13011.35|12891.35|13008.19|12888.19|10
1643013850000|2022-01-24 08:44:10|13010.38|12890.38|13012.68|12892.68|13012.93|12892.93|13009.74|12889.74|10
1643013860000|2022-01-24 08:44:20|13012.19|12892.19|13010.7|12890.7|13012.19|12892.19|13010.44|12890.44|9
1643013870000|2022-01-24 08:44:30|13010.81|12890.81|13016.55|12896.55|13016.55|12896.55|13010.81|12890.81|10
1643013880000|2022-01-24 08:44:40|13016.98|12896.98|13017.98|12897.98|13017.98|12897.98|13016.96|12896.96|9
1643013890000|2022-01-24 08:44:50|13018.17|12898.17|13017.26|12897.26|13018.45|12898.45|13017.21|12897.21|10
1643013900000|2022-01-24 08:45:00|13016.84|12896.84|13013.79|12893.79|13016.89|12896.89|13013.79|12893.79|10
1643013910000|2022-01-24 08:45:10|13013.13|12893.13|13006.99|12886.99|13013.13|12893.13|13006.99|12886.99|10
1643013920000|2022-01-24 08:45:20|13006.45|12886.45|12996.79|12876.79|13006.45|12886.45|12996.79|12876.79|10
1643013930000|2022-01-24 08:45:30|12993.99|12873.99|12951.13|12831.13|12993.99|12873.99|12951.13|12831.13|10
1643013940000|2022-01-24 08:45:40|12950.15|12830.15|12928.85|12808.85|12950.15|12830.15|12928.85|12808.85|10
1643013950000|2022-01-24 08:45:50|12927.88|12807.88|12900.2|12780.2|12927.88|12807.88|12900.2|12780.2|10
1643013960000|2022-01-24 08:46:00|12896.97|12776.97|12876.85|12756.85|12896.97|12776.97|12876.85|12756.85|10
1643013970000|2022-01-24 08:46:10|12874.42|12754.42|12861.23|12741.23|12874.42|12754.42|12861.23|12741.23|10
1643013980000|2022-01-24 08:46:20|12859.87|12739.87|12844.86|12724.86|12859.87|12739.87|12844.86|12724.86|10
1643013990000|2022-01-24 08:46:30|12843.02|12723.02|12841|12721|12843.02|12723.02|12837.67|12717.67|10
1643014000000|2022-01-24 08:46:40|12839.71|12719.71|12845.95|12725.95|12845.95|12725.95|12839.71|12719.71|10
1643014010000|2022-01-24 08:46:50|12847.03|12727.03|12846.72|12726.72|12849.4|12729.4|12833.93|12713.93|10
1643014020000|2022-01-24 08:47:00|12845.76|12725.76|12868.07|12748.07|12868.07|12748.07|12845.76|12725.76|10
1643014030000|2022-01-24 08:47:10|12871.15|12751.15|12899.45|12779.45|12899.45|12779.45|12871.15|12751.15|10
1643014040000|2022-01-24 08:47:20|12904.81|12784.81|12936.93|12816.93|12936.93|12816.93|12904.81|12784.81|10
1643014050000|2022-01-24 08:47:30|12946.08|12826.08|12989.13|12869.13|12989.13|12869.13|12946.08|12826.08|10
1643014060000|2022-01-24 08:47:40|12989.53|12869.53|13021.35|12901.35|13021.35|12901.35|12989.53|12869.53|10
1643014070000|2022-01-24 08:47:50|13028.9|12908.9|13060.51|12940.51|13060.51|12940.51|13028.9|12908.9|10
1643014080000|2022-01-24 08:48:00|13065.31|12945.31|13094.32|12974.32|13094.32|12974.32|13065.31|12945.31|10
1643014090000|2022-01-24 08:48:10|13100.62|12980.62|13118.66|12998.66|13121.19|13001.19|13100.62|12980.62|10
1643014100000|2022-01-24 08:48:20|13116.07|12996.07|13095.05|12975.05|13116.07|12996.07|13095.05|12975.05|10
1643014110000|2022-01-24 08:48:30|13092.36|12972.36|13074.24|12954.24|13092.36|12972.36|13074.24|12954.24|10
1643014120000|2022-01-24 08:48:40|13074.04|12954.04|13060.92|12940.92|13074.96|12954.96|13060.92|12940.92|10
1643014130000|2022-01-24 08:48:50|13058.67|12938.67|13052.26|12932.26|13058.67|12938.67|13050.44|12930.44|10
1643014140000|2022-01-24 08:49:00|13052.43|12932.43|13043.96|12923.96|13052.43|12932.43|13043.96|12923.96|10
1643014150000|2022-01-24 08:49:10|13041.77|12921.77|13029.8|12909.8|13041.77|12921.77|13029.8|12909.8|10
1643014160000|2022-01-24 08:49:20|13027.5|12907.5|13010.31|12890.31|13027.5|12907.5|13010.31|12890.31|10
1643014170000|2022-01-24 08:49:30|13010.83|12890.83|13007.94|12887.94|13010.83|12890.83|13007.94|12887.94|10
1643014180000|2022-01-24 08:49:40|13008.31|12888.31|12998.07|12878.07|13008.35|12888.35|12998.07|12878.07|10
1643014190000|2022-01-24 08:49:50|12997.1|12877.1|12989.48|12869.48|12997.1|12877.1|12988.56|12868.56|10
1643014200000|2022-01-24 08:50:00|12990.13|12870.13|12997.93|12877.93|12997.93|12877.93|12989.65|12869.65|9
1643014210000|2022-01-24 08:50:10|13000.36|12880.36|13002.32|12882.32|13003.65|12883.65|13000.36|12880.36|10
1643014220000|2022-01-24 08:50:20|13001.8|12881.8|13001.75|12881.75|13002.08|12882.08|13000.62|12880.62|10
1643014230000|2022-01-24 08:50:30|13003.29|12883.29|13000.84|12880.84|13003.29|12883.29|13000.84|12880.84|10
1643014240000|2022-01-24 08:50:40|13000.38|12880.38|12994.69|12874.69|13000.46|12880.46|12994.69|12874.69|10
1643014250000|2022-01-24 08:50:50|12994.42|12874.42|12983.46|12863.46|12994.42|12874.42|12983.46|12863.46|10
1643014260000|2022-01-24 08:51:00|12981|12861|12964.25|12844.25|12981|12861|12963.95|12843.95|10
1643014270000|2022-01-24 08:51:10|12965.08|12845.08|12952.42|12832.42|12965.08|12845.08|12952.42|12832.42|10
1643014280000|2022-01-24 08:51:20|12951.82|12831.82|12948.07|12828.07|12951.82|12831.82|12947.82|12827.82|10
1643014290000|2022-01-24 08:51:30|12947.95|12827.95|12953.72|12833.72|12953.72|12833.72|12947.84|12827.84|10
1643014300000|2022-01-24 08:51:40|12951.11|12831.11|12958.84|12838.84|12958.84|12838.84|12951.11|12831.11|10
1643014310000|2022-01-24 08:51:50|12958.09|12838.09|12963.65|12843.65|12963.65|12843.65|12958.09|12838.09|10
1643014320000|2022-01-24 08:52:00|12967.05|12847.05|12973.9|12853.9|12973.9|12853.9|12967.05|12847.05|10
1643014330000|2022-01-24 08:52:10|12974.49|12854.49|12981.09|12861.09|12981.4|12861.4|12974.49|12854.49|10
1643014340000|2022-01-24 08:52:20|12981.62|12861.62|12986.31|12866.31|12986.31|12866.31|12981.62|12861.62|10
1643014350000|2022-01-24 08:52:30|12987.06|12867.06|12990.18|12870.18|12992.64|12872.64|12987.06|12867.06|10
1643014360000|2022-01-24 08:52:40|12989.25|12869.25|12978.05|12858.05|12989.25|12869.25|12978.05|12858.05|10
1643014370000|2022-01-24 08:52:50|12977.85|12857.85|12976.04|12856.04|12977.85|12857.85|12975.59|12855.59|10
1643014380000|2022-01-24 08:53:00|12974.87|12854.87|12974.21|12854.21|12974.87|12854.87|12974.2|12854.2|10
1643014390000|2022-01-24 08:53:10|12974.65|12854.65|12977.85|12857.85|12977.85|12857.85|12974.43|12854.43|10
1643014400000|2022-01-24 08:53:20|12977.51|12857.51|12979.78|12859.78|12979.78|12859.78|12977.51|12857.51|9
1643014410000|2022-01-24 08:53:30|12980.07|12860.07|12979.46|12859.46|12980.34|12860.34|12978.21|12858.21|10
1643014420000|2022-01-24 08:53:40|12980.03|12860.03|12979.07|12859.07|12980.89|12860.89|12979.07|12859.07|10
1643014430000|2022-01-24 08:53:50|12977.81|12857.81|12968.92|12848.92|12977.81|12857.81|12968.92|12848.92|10
1643014440000|2022-01-24 08:54:00|12967.51|12847.51|12952.02|12832.02|12967.51|12847.51|12952.02|12832.02|10
1643014450000|2022-01-24 08:54:10|12950.53|12830.53|12939.82|12819.82|12950.53|12830.53|12939.82|12819.82|10
1643014460000|2022-01-24 08:54:20|12937.99|12817.99|12927.06|12807.06|12938.13|12818.13|12927.06|12807.06|10
1643014470000|2022-01-24 08:54:30|12924.07|12804.07|12916.46|12796.46|12924.07|12804.07|12916.46|12796.46|10
1643014480000|2022-01-24 08:54:40|12916.29|12796.29|12916.89|12796.89|12917.37|12797.37|12916.1|12796.1|10
1643014490000|2022-01-24 08:54:50|12915.16|12795.16|12911.7|12791.7|12917.04|12797.04|12911.7|12791.7|10
1643014500000|2022-01-24 08:55:00|12911.66|12791.66|12914.73|12794.73|12914.73|12794.73|12911.66|12791.66|10
1643014510000|2022-01-24 08:55:10|12916.84|12796.84|12914.75|12794.75|12917.86|12797.86|12914.75|12794.75|10
1643014520000|2022-01-24 08:55:20|12914.36|12794.36|12912.62|12792.62|12914.36|12794.36|12912.62|12792.62|10
1643014530000|2022-01-24 08:55:30|12912.84|12792.84|12911.59|12791.59|12912.84|12792.84|12911.26|12791.26|10
1643014540000|2022-01-24 08:55:40|12911.82|12791.82|12913.49|12793.49|12913.49|12793.49|12911.69|12791.69|9
1643014550000|2022-01-24 08:55:50|12915.56|12795.56|12918.07|12798.07|12918.07|12798.07|12915.56|12795.56|10
1643014560000|2022-01-24 08:56:00|12919.2|12799.2|12918.19|12798.19|12920.21|12800.21|12918.19|12798.19|10
1643014570000|2022-01-24 08:56:10|12916.05|12796.05|12914.99|12794.99|12916.05|12796.05|12914.99|12794.99|10
1643014580000|2022-01-24 08:56:20|12914.66|12794.66|12913.57|12793.57|12914.66|12794.66|12912.78|12792.78|10
1643014590000|2022-01-24 08:56:30|12914.35|12794.35|12923.31|12803.31|12923.31|12803.31|12914.35|12794.35|10
1643014600000|2022-01-24 08:56:40|12924.67|12804.67|12928.31|12808.31|12928.9|12808.9|12924.67|12804.67|10
1643014610000|2022-01-24 08:56:50|12927.81|12807.81|12921.09|12801.09|12927.81|12807.81|12920.97|12800.97|10
1643014620000|2022-01-24 08:57:00|12919.51|12799.51|12908.92|12788.92|12919.51|12799.51|12908.92|12788.92|10
1643014630000|2022-01-24 08:57:10|12906.14|12786.14|12893.72|12773.72|12906.14|12786.14|12893.72|12773.72|10
1643014640000|2022-01-24 08:57:20|12892.8|12772.8|12898.91|12778.91|12899.4|12779.4|12892.8|12772.8|10
1643014650000|2022-01-24 08:57:30|12899.39|12779.39|12895.13|12775.13|12899.39|12779.39|12894.62|12774.62|10
1643014660000|2022-01-24 08:57:40|12895.93|12775.93|12899.24|12779.24|12899.52|12779.52|12895.93|12775.93|10
1643014670000|2022-01-24 08:57:50|12899.42|12779.42|12904.03|12784.03|12904.03|12784.03|12899.42|12779.42|9
1643014680000|2022-01-24 08:58:00|12905.18|12785.18|12905.19|12785.19|12905.48|12785.48|12904.65|12784.65|9
1643014690000|2022-01-24 08:58:10|12905.16|12785.16|12907.78|12787.78|12907.78|12787.78|12905.16|12785.16|10
1643014700000|2022-01-24 08:58:20|12908.08|12788.08|12911.19|12791.19|12911.19|12791.19|12908.08|12788.08|10
1643014710000|2022-01-24 08:58:30|12911.91|12791.91|12918.69|12798.69|12918.69|12798.69|12911.84|12791.84|10
1643014720000|2022-01-24 08:58:40|12920.08|12800.08|12922.69|12802.69|12922.98|12802.98|12920.08|12800.08|10
1643014730000|2022-01-24 08:58:50|12921.97|12801.97|12921.67|12801.67|12921.97|12801.97|12920.31|12800.31|10
1643014740000|2022-01-24 08:59:00|12922.14|12802.14|12918.36|12798.36|12922.14|12802.14|12917.97|12797.97|10
1643014750000|2022-01-24 08:59:10|12918.69|12798.69|12915|12795|12919.12|12799.12|12914.58|12794.58|9
1643014760000|2022-01-24 08:59:20|12913.93|12793.93|12916.28|12796.28|12916.28|12796.28|12913.93|12793.93|10
1643014770000|2022-01-24 08:59:30|12917.25|12797.25|12921.48|12801.48|12921.48|12801.48|12917.25|12797.25|10
1643014780000|2022-01-24 08:59:40|12921.13|12801.13|12923.76|12803.76|12924.07|12804.07|12921.09|12801.09|10
1643014790000|2022-01-24 08:59:50|12923.23|12803.23|12923.54|12803.54|12924.63|12804.63|12923.09|12803.09|10
1643014800000|2022-01-24 09:00:00|12923.71|12803.71|12923.31|12803.31|12923.85|12803.85|12922.99|12802.99|10
1643014810000|2022-01-24 09:00:10|12924.64|12804.64|12926.91|12806.91|12926.91|12806.91|12924.07|12804.07|10
1643014820000|2022-01-24 09:00:20|12927.45|12807.45|12930.56|12810.56|12930.93|12810.93|12927.45|12807.45|10
1643014830000|2022-01-24 09:00:30|12931.05|12811.05|12933.38|12813.38|12933.38|12813.38|12931.01|12811.01|10
1643014840000|2022-01-24 09:00:40|12933.08|12813.08|12932.56|12812.56|12933.08|12813.08|12931.03|12811.03|10
1643014850000|2022-01-24 09:00:50|12932.38|12812.38|12934.3|12814.3|12934.3|12814.3|12932.19|12812.19|10
1643014860000|2022-01-24 09:01:00|12934.97|12814.97|12937.38|12817.38|12937.64|12817.64|12934.97|12814.97|10
1643014870000|2022-01-24 09:01:10|12936.8|12816.8|12936.18|12816.18|12937.03|12817.03|12935.1|12815.1|10
1643014880000|2022-01-24 09:01:20|12936.58|12816.58|12934.9|12814.9|12937.65|12817.65|12934.9|12814.9|10
1643014890000|2022-01-24 09:01:30|12934.49|12814.49|12933.22|12813.22|12935.31|12815.31|12933.22|12813.22|10
1643014900000|2022-01-24 09:01:40|12932.78|12812.78|12929.24|12809.24|12932.78|12812.78|12929.24|12809.24|10
1643014910000|2022-01-24 09:01:50|12929.47|12809.47|12928.54|12808.54|12929.94|12809.94|12928.18|12808.18|10
1643014920000|2022-01-24 09:02:00|12928.49|12808.49|12934.07|12814.07|12934.07|12814.07|12928.47|12808.47|10
1643014930000|2022-01-24 09:02:10|12934.41|12814.41|12943.87|12823.87|12943.87|12823.87|12934.41|12814.41|10
1643014940000|2022-01-24 09:02:20|12944.08|12824.08|12953.72|12833.72|12953.72|12833.72|12944.08|12824.08|10
1643014950000|2022-01-24 09:02:30|12955.57|12835.57|12957.32|12837.32|12958.96|12838.96|12955.57|12835.57|10
1643014960000|2022-01-24 09:02:40|12957.16|12837.16|12956.31|12836.31|12957.22|12837.22|12956.26|12836.26|10
1643014970000|2022-01-24 09:02:50|12955.21|12835.21|12948.41|12828.41|12955.21|12835.21|12948.41|12828.41|10
1643014980000|2022-01-24 09:03:00|12947.65|12827.65|12941.09|12821.09|12947.65|12827.65|12941.09|12821.09|10
1643014990000|2022-01-24 09:03:10|12940.78|12820.78|12934.56|12814.56|12940.78|12820.78|12934.56|12814.56|10
1643015000000|2022-01-24 09:03:20|12931.99|12811.99|12924.65|12804.65|12931.99|12811.99|12924.65|12804.65|10
1643015010000|2022-01-24 09:03:30|12923.24|12803.24|12918.65|12798.65|12923.24|12803.24|12918.43|12798.43|10
1643015020000|2022-01-24 09:03:40|12918.73|12798.73|12922.19|12802.19|12922.19|12802.19|12918.73|12798.73|10
1643015030000|2022-01-24 09:03:50|12923.37|12803.37|12926.84|12806.84|12926.84|12806.84|12923.37|12803.37|10
1643015040000|2022-01-24 09:04:00|12927.17|12807.17|12929.87|12809.87|12930.23|12810.23|12927.17|12807.17|10
1643015050000|2022-01-24 09:04:10|12930.48|12810.48|12930.26|12810.26|12931.73|12811.73|12930.26|12810.26|10
1643015060000|2022-01-24 09:04:20|12929.64|12809.64|12928.66|12808.66|12929.64|12809.64|12927.45|12807.45|10
1643015070000|2022-01-24 09:04:30|12928.57|12808.57|12928.54|12808.54|12929.51|12809.51|12928.46|12808.46|9
1643015080000|2022-01-24 09:04:40|12928.52|12808.52|12928.62|12808.62|12929.15|12809.15|12928.23|12808.23|10
1643015090000|2022-01-24 09:04:50|12928.96|12808.96|12931.63|12811.63|12931.63|12811.63|12928.96|12808.96|9
1643015100000|2022-01-24 09:05:00|12932.08|12812.08|12938.33|12818.33|12938.33|12818.33|12932.08|12812.08|10
1643015110000|2022-01-24 09:05:10|12939.37|12819.37|12944.7|12824.7|12944.7|12824.7|12939.37|12819.37|10
1643015120000|2022-01-24 09:05:20|12945.62|12825.62|12950.3|12830.3|12950.3|12830.3|12945.62|12825.62|10
1643015130000|2022-01-24 09:05:30|12950.37|12830.37|12950.33|12830.33|12952.34|12832.34|12950.33|12830.33|10
1643015140000|2022-01-24 09:05:40|12947.49|12827.49|12942.75|12822.75|12947.49|12827.49|12941.62|12821.62|10
1643015150000|2022-01-24 09:05:50|12941.88|12821.88|12935.96|12815.96|12941.88|12821.88|12935.96|12815.96|10
1643015160000|2022-01-24 09:06:00|12935.19|12815.19|12930.48|12810.48|12935.19|12815.19|12929.42|12809.42|10
1643015170000|2022-01-24 09:06:10|12929.69|12809.69|12931.47|12811.47|12931.68|12811.68|12929.62|12809.62|10
1643015180000|2022-01-24 09:06:20|12932.24|12812.24|12935.64|12815.64|12935.64|12815.64|12932.24|12812.24|10
1643015190000|2022-01-24 09:06:30|12936.52|12816.52|12935.84|12815.84|12937.27|12817.27|12935.72|12815.72|9
1643015200000|2022-01-24 09:06:40|12934.63|12814.63|12936.04|12816.04|12936.11|12816.11|12934.63|12814.63|10
1643015210000|2022-01-24 09:06:50|12938.15|12818.15|12941.74|12821.74|12942.07|12822.07|12938.15|12818.15|10
1643015220000|2022-01-24 09:07:00|12942.31|12822.31|12943.96|12823.96|12944.86|12824.86|12942.31|12822.31|10
1643015230000|2022-01-24 09:07:10|12943.9|12823.9|12941.63|12821.63|12943.9|12823.9|12941.27|12821.27|10
1643015240000|2022-01-24 09:07:20|12940.67|12820.67|12930.74|12810.74|12940.67|12820.67|12930.74|12810.74|10
1643015250000|2022-01-24 09:07:30|12928.59|12808.59|12917.16|12797.16|12928.59|12808.59|12917.16|12797.16|10
1643015260000|2022-01-24 09:07:40|12916.46|12796.46|12915.16|12795.16|12916.71|12796.71|12915.16|12795.16|10
1643015270000|2022-01-24 09:07:50|12914.64|12794.64|12912.57|12792.57|12914.87|12794.87|12912.57|12792.57|10
1643015280000|2022-01-24 09:08:00|12912.52|12792.52|12909.44|12789.44|12912.52|12792.52|12908.66|12788.66|10
1643015290000|2022-01-24 09:08:10|12909.88|12789.88|12902.23|12782.23|12909.88|12789.88|12902.23|12782.23|10
1643015300000|2022-01-24 09:08:20|12902.15|12782.15|12902.97|12782.97|12903.24|12783.24|12900.92|12780.92|10
1643015310000|2022-01-24 09:08:30|12902.99|12782.99|12902.52|12782.52|12903.5|12783.5|12902.01|12782.01|10
1643015320000|2022-01-24 09:08:40|12902.33|12782.33|12910.64|12790.64|12910.64|12790.64|12901.83|12781.83|10
1643015330000|2022-01-24 09:08:50|12910.95|12790.95|12909.26|12789.26|12911.01|12791.01|12909.26|12789.26|10
1643015340000|2022-01-24 09:09:00|12908.98|12788.98|12907.71|12787.71|12908.98|12788.98|12906.39|12786.39|10
1643015350000|2022-01-24 09:09:10|12907.57|12787.57|12906.75|12786.75|12907.57|12787.57|12906.59|12786.59|10
1643015360000|2022-01-24 09:09:20|12906.67|12786.67|12905.03|12785.03|12906.97|12786.97|12905.03|12785.03|10
1643015370000|2022-01-24 09:09:30|12905.15|12785.15|12902.13|12782.13|12905.15|12785.15|12901.78|12781.78|10
1643015380000|2022-01-24 09:09:40|12902.53|12782.53|12905.48|12785.48|12905.48|12785.48|12902.53|12782.53|10
1643015390000|2022-01-24 09:09:50|12904.98|12784.98|12899.7|12779.7|12905|12785|12899.7|12779.7|10
1643015400000|2022-01-24 09:10:00|12899|12779|12886.39|12766.39|12899|12779|12886.39|12766.39|10
1643015410000|2022-01-24 09:10:10|12886.41|12766.41|12883.5|12763.5|12886.41|12766.41|12881.32|12761.32|10
1643015420000|2022-01-24 09:10:20|12882.02|12762.02|12889.62|12769.62|12889.62|12769.62|12882.02|12762.02|10
1643015430000|2022-01-24 09:10:30|12892.1|12772.1|12912.83|12792.83|12912.83|12792.83|12892.1|12772.1|10
1643015440000|2022-01-24 09:10:40|12912.7|12792.7|12915.6|12795.6|12915.78|12795.78|12912.7|12792.7|10
1643015450000|2022-01-24 09:10:50|12915.94|12795.94|12915|12795|12917.71|12797.71|12915|12795|10
1643015460000|2022-01-24 09:11:00|12914.73|12794.73|12910.63|12790.63|12914.73|12794.73|12910.63|12790.63|10
1643015470000|2022-01-24 09:11:10|12910.79|12790.79|12906.91|12786.91|12911.06|12791.06|12906.91|12786.91|10
1643015480000|2022-01-24 09:11:20|12906.84|12786.84|12903.67|12783.67|12906.84|12786.84|12903.61|12783.61|10
1643015490000|2022-01-24 09:11:30|12903.96|12783.96|12904.31|12784.31|12904.31|12784.31|12903.32|12783.32|9
1643015500000|2022-01-24 09:11:40|12904.4|12784.4|12904.36|12784.36|12905.41|12785.41|12904.36|12784.36|9
1643015510000|2022-01-24 09:11:50|12904.01|12784.01|12903.31|12783.31|12904.01|12784.01|12903.31|12783.31|10
1643015520000|2022-01-24 09:12:00|12903.23|12783.23|12906.72|12786.72|12906.72|12786.72|12902.89|12782.89|10
1643015530000|2022-01-24 09:12:10|12907.03|12787.03|12906.51|12786.51|12907.94|12787.94|12906.51|12786.51|10
1643015540000|2022-01-24 09:12:20|12905.47|12785.47|12893.07|12773.07|12905.92|12785.92|12893.07|12773.07|10
1643015550000|2022-01-24 09:12:30|12891.92|12771.92|12883.95|12763.95|12891.92|12771.92|12883.95|12763.95|10
1643015560000|2022-01-24 09:12:40|12883.46|12763.46|12878.79|12758.79|12883.46|12763.46|12878.79|12758.79|10
1643015570000|2022-01-24 09:12:50|12878.65|12758.65|12880.18|12760.18|12880.27|12760.27|12878.65|12758.65|10
1643015580000|2022-01-24 09:13:00|12880.09|12760.09|12878.1|12758.1|12880.29|12760.29|12878.1|12758.1|10
1643015590000|2022-01-24 09:13:10|12877.37|12757.37|12877.01|12757.01|12878|12758|12876.22|12756.22|10
1643015600000|2022-01-24 09:13:20|12877.36|12757.36|12876.88|12756.88|12878.26|12758.26|12876.88|12756.88|10
1643015610000|2022-01-24 09:13:30|12877.25|12757.25|12875.39|12755.39|12877.25|12757.25|12875.39|12755.39|10
1643015620000|2022-01-24 09:13:40|12875.35|12755.35|12871.19|12751.19|12875.56|12755.56|12870.54|12750.54|10
1643015630000|2022-01-24 09:13:50|12871.6|12751.6|12873.03|12753.03|12873.14|12753.14|12871.6|12751.6|10
1643015640000|2022-01-24 09:14:00|12873.29|12753.29|12873.5|12753.5|12874.82|12754.82|12873.17|12753.17|10
1643015650000|2022-01-24 09:14:10|12873.64|12753.64|12873.15|12753.15|12873.72|12753.72|12872.95|12752.95|10
1643015660000|2022-01-24 09:14:20|12872.39|12752.39|12870.71|12750.71|12872.39|12752.39|12870.71|12750.71|10
1643015670000|2022-01-24 09:14:30|12870.59|12750.59|12866.68|12746.68|12870.59|12750.59|12866.68|12746.68|10
1643015680000|2022-01-24 09:14:40|12866.01|12746.01|12865.02|12745.02|12866.01|12746.01|12864.67|12744.67|10
1643015690000|2022-01-24 09:14:50|12865.28|12745.28|12862.96|12742.96|12865.33|12745.33|12862.96|12742.96|10
1643015700000|2022-01-24 09:15:00|12863.3|12743.3|12866.35|12746.35|12866.35|12746.35|12863.3|12743.3|10
1643015710000|2022-01-24 09:15:10|12866.69|12746.69|12870.76|12750.76|12870.76|12750.76|12866.69|12746.69|10
1643015720000|2022-01-24 09:15:20|12870.78|12750.78|12872.16|12752.16|12873.18|12753.18|12870.78|12750.78|10
1643015730000|2022-01-24 09:15:30|12872.39|12752.39|12867.4|12747.4|12872.39|12752.39|12867.4|12747.4|10
1643015740000|2022-01-24 09:15:40|12866.43|12746.43|12865.7|12745.7|12866.43|12746.43|12864.91|12744.91|10
1643015750000|2022-01-24 09:15:50|12864.67|12744.67|12862.27|12742.27|12864.72|12744.72|12862.27|12742.27|10
1643015760000|2022-01-24 09:16:00|12862.24|12742.24|12859.95|12739.95|12862.46|12742.46|12859.82|12739.82|10
1643015770000|2022-01-24 09:16:10|12859.69|12739.69|12854.3|12734.3|12859.69|12739.69|12854.3|12734.3|10
1643015780000|2022-01-24 09:16:20|12854.16|12734.16|12831.7|12711.7|12854.16|12734.16|12831.7|12711.7|10
1643015790000|2022-01-24 09:16:30|12830.49|12710.49|12822.2|12702.2|12831|12711|12822.2|12702.2|10
1643015800000|2022-01-24 09:16:40|12821.62|12701.62|12818.25|12698.25|12822.52|12702.52|12818.25|12698.25|10
1643015810000|2022-01-24 09:16:50|12819.05|12699.05|12821.11|12701.11|12821.11|12701.11|12819.05|12699.05|10
1643015820000|2022-01-24 09:17:00|12821.05|12701.05|12819.27|12699.27|12821.57|12701.57|12819.11|12699.11|10
1643015830000|2022-01-24 09:17:10|12819.6|12699.6|12815.87|12695.87|12819.6|12699.6|12815.41|12695.41|10
1643015840000|2022-01-24 09:17:20|12813.8|12693.8|12814.8|12694.8|12815.14|12695.14|12813.08|12693.08|10
1643015850000|2022-01-24 09:17:30|12815.47|12695.47|12818.99|12698.99|12819.04|12699.04|12815.47|12695.47|9
1643015860000|2022-01-24 09:17:40|12818.33|12698.33|12818.24|12698.24|12819.53|12699.53|12818.11|12698.11|10
1643015870000|2022-01-24 09:17:50|12819.24|12699.24|12818.98|12698.98|12820.45|12700.45|12818.98|12698.98|10
1643015880000|2022-01-24 09:18:00|12819.1|12699.1|12815.32|12695.32|12819.1|12699.1|12815.32|12695.32|10
1643015890000|2022-01-24 09:18:10|12812.83|12692.83|12808.78|12688.78|12812.83|12692.83|12808.78|12688.78|9
1643015900000|2022-01-24 09:18:20|12808.28|12688.28|12809.27|12689.27|12809.41|12689.41|12808.22|12688.22|10
1643015910000|2022-01-24 09:18:30|12809.51|12689.51|12810.93|12690.93|12811.64|12691.64|12809.51|12689.51|9
1643015920000|2022-01-24 09:18:40|12811.24|12691.24|12809.35|12689.35|12811.59|12691.59|12808.86|12688.86|10
1643015930000|2022-01-24 09:18:50|12809.26|12689.26|12810.38|12690.38|12810.38|12690.38|12809.11|12689.11|10
1643015940000|2022-01-24 09:19:00|12809.72|12689.72|12802.64|12682.64|12810.06|12690.06|12802.64|12682.64|10
1643015950000|2022-01-24 09:19:10|12801.05|12681.05|12787.33|12667.33|12801.05|12681.05|12786.18|12666.18|10
1643015960000|2022-01-24 09:19:20|12787.77|12667.77|12788.75|12668.75|12788.75|12668.75|12784.81|12664.81|10
1643015970000|2022-01-24 09:19:30|12788.45|12668.45|12790.13|12670.13|12791.12|12671.12|12788.45|12668.45|10
1643015980000|2022-01-24 09:19:40|12790.02|12670.02|12784.39|12664.39|12791.75|12671.75|12784.39|12664.39|10
1643015990000|2022-01-24 09:19:50|12783.98|12663.98|12779.7|12659.7|12783.98|12663.98|12779.7|12659.7|10
1643016000000|2022-01-24 09:20:00|12779.48|12659.48|12776.45|12656.45|12781.14|12661.14|12776.22|12656.22|10
1643016010000|2022-01-24 09:20:10|12777.54|12657.54|12774.18|12654.18|12777.54|12657.54|12774.18|12654.18|10
1643016020000|2022-01-24 09:20:20|12773.92|12653.92|12766.79|12646.79|12773.92|12653.92|12766.79|12646.79|10
1643016030000|2022-01-24 09:20:30|12766.1|12646.1|12751.69|12631.69|12766.1|12646.1|12751.69|12631.69|10
1643016040000|2022-01-24 09:20:40|12751.68|12631.68|12725.2|12605.2|12751.68|12631.68|12723.76|12603.76|10
1643016050000|2022-01-24 09:20:50|12722.99|12602.99|12706.39|12586.39|12722.99|12602.99|12706.39|12586.39|10
1643016060000|2022-01-24 09:21:00|12706.31|12586.31|12686.26|12566.26|12706.31|12586.31|12686.26|12566.26|10
1643016070000|2022-01-24 09:21:10|12686.35|12566.35|12679.1|12559.1|12686.45|12566.45|12679.1|12559.1|10
1643016080000|2022-01-24 09:21:20|12677.11|12557.11|12699.71|12579.71|12699.71|12579.71|12677.11|12557.11|10
1643016090000|2022-01-24 09:21:30|12703.28|12583.28|12699.66|12579.66|12705.15|12585.15|12699.66|12579.66|10
1643016100000|2022-01-24 09:21:40|12698.3|12578.3|12695.13|12575.13|12699.42|12579.42|12694.91|12574.91|10
1643016110000|2022-01-24 09:21:50|12694.4|12574.4|12671.45|12551.45|12694.4|12574.4|12671.45|12551.45|10
1643016120000|2022-01-24 09:22:00|12670.85|12550.85|12668.55|12548.55|12670.85|12550.85|12663.14|12543.14|10
1643016130000|2022-01-24 09:22:10|12668.45|12548.45|12677.71|12557.71|12677.84|12557.84|12668.45|12548.45|10
1643016140000|2022-01-24 09:22:20|12677.74|12557.74|12675.82|12555.82|12680.92|12560.92|12675.82|12555.82|9
1643016150000|2022-01-24 09:22:30|12673.21|12553.21|12676.21|12556.21|12676.28|12556.28|12673.21|12553.21|9
1643016160000|2022-01-24 09:22:40|12675.25|12555.25|12665.97|12545.97|12675.25|12555.25|12665.97|12545.97|10
1643016170000|2022-01-24 09:22:50|12667.5|12547.5|12671.26|12551.26|12671.26|12551.26|12666.49|12546.49|10
1643016180000|2022-01-24 09:23:00|12669.61|12549.61|12676.73|12556.73|12676.73|12556.73|12669.61|12549.61|10
1643016190000|2022-01-24 09:23:10|12677.7|12557.7|12687.34|12567.34|12688.35|12568.35|12677.7|12557.7|10
1643016200000|2022-01-24 09:23:20|12686.44|12566.44|12689.58|12569.58|12689.58|12569.58|12686.08|12566.08|10
1643016210000|2022-01-24 09:23:30|12689.48|12569.48|12690.64|12570.64|12691.13|12571.13|12689.19|12569.19|10
1643016220000|2022-01-24 09:23:40|12689.73|12569.73|12685.28|12565.28|12690.57|12570.57|12685.28|12565.28|10
1643016230000|2022-01-24 09:23:50|12684.23|12564.23|12680.08|12560.08|12684.23|12564.23|12680.08|12560.08|10
1643016240000|2022-01-24 09:24:00|12679.64|12559.64|12678.2|12558.2|12679.64|12559.64|12678.16|12558.16|10
1643016250000|2022-01-24 09:24:10|12678.79|12558.79|12685.66|12565.66|12685.66|12565.66|12677.64|12557.64|10
1643016260000|2022-01-24 09:24:20|12687.18|12567.18|12703.39|12583.39|12703.98|12583.98|12687.18|12567.18|10
1643016270000|2022-01-24 09:24:30|12704.63|12584.63|12707.32|12587.32|12709.5|12589.5|12704.63|12584.63|10
1643016280000|2022-01-24 09:24:40|12707.53|12587.53|12703.6|12583.6|12707.53|12587.53|12703.6|12583.6|9
1643016290000|2022-01-24 09:24:50|12702.77|12582.77|12701.51|12581.51|12702.77|12582.77|12701.18|12581.18|10
1643016300000|2022-01-24 09:25:00|12701.46|12581.46|12696.62|12576.62|12701.46|12581.46|12696.33|12576.33|10
1643016310000|2022-01-24 09:25:10|12697.55|12577.55|12699.56|12579.56|12700.05|12580.05|12695.32|12575.32|10
1643016320000|2022-01-24 09:25:20|12699.21|12579.21|12697.21|12577.21|12699.72|12579.72|12697.21|12577.21|10
1643016330000|2022-01-24 09:25:30|12696.79|12576.79|12690.07|12570.07|12696.79|12576.79|12690.07|12570.07|10
1643016340000|2022-01-24 09:25:40|12689.91|12569.91|12686.97|12566.97|12690.06|12570.06|12686.52|12566.52|10
1643016350000|2022-01-24 09:25:50|12686.68|12566.68|12683.51|12563.51|12686.68|12566.68|12683.1|12563.1|10
1643016360000|2022-01-24 09:26:00|12683.79|12563.79|12682.29|12562.29|12683.79|12563.79|12682.26|12562.26|10
1643016370000|2022-01-24 09:26:10|12682.26|12562.26|12683.41|12563.41|12683.6|12563.6|12681.7|12561.7|10
1643016380000|2022-01-24 09:26:20|12683.89|12563.89|12688.97|12568.97|12688.97|12568.97|12683.79|12563.79|10
1643016390000|2022-01-24 09:26:30|12688.63|12568.63|12691.13|12571.13|12691.13|12571.13|12688.51|12568.51|9
1643016400000|2022-01-24 09:26:40|12691.08|12571.08|12693.66|12573.66|12694.41|12574.41|12691.08|12571.08|10
1643016410000|2022-01-24 09:26:50|12693.31|12573.31|12693.87|12573.87|12694.37|12574.37|12693.31|12573.31|10
1643016420000|2022-01-24 09:27:00|12694|12574|12700.03|12580.03|12700.03|12580.03|12694|12574|10
1643016430000|2022-01-24 09:27:10|12699.93|12579.93|12699.16|12579.16|12699.93|12579.93|12698.5|12578.5|10
1643016440000|2022-01-24 09:27:20|12698.89|12578.89|12695.23|12575.23|12698.89|12578.89|12695.15|12575.15|10
1643016450000|2022-01-24 09:27:30|12695.02|12575.02|12692|12572|12695.02|12575.02|12692|12572|10
1643016460000|2022-01-24 09:27:40|12692.05|12572.05|12689.32|12569.32|12692.05|12572.05|12689.32|12569.32|10
1643016470000|2022-01-24 09:27:50|12689.55|12569.55|12693.01|12573.01|12693.01|12573.01|12689.01|12569.01|10
1643016480000|2022-01-24 09:28:00|12692.92|12572.92|12699.55|12579.55|12699.55|12579.55|12692.92|12572.92|10
1643016490000|2022-01-24 09:28:10|12698.53|12578.53|12714.2|12594.2|12714.2|12594.2|12698.53|12578.53|10
1643016500000|2022-01-24 09:28:20|12714.82|12594.82|12729.28|12609.28|12729.28|12609.28|12714.82|12594.82|10
1643016510000|2022-01-24 09:28:30|12729.51|12609.51|12738.49|12618.49|12738.49|12618.49|12729.51|12609.51|10
1643016520000|2022-01-24 09:28:40|12739.73|12619.73|12767.08|12647.08|12767.08|12647.08|12739.73|12619.73|10
1643016530000|2022-01-24 09:28:50|12767.19|12647.19|12767.28|12647.28|12769.1|12649.1|12767.19|12647.19|10
1643016540000|2022-01-24 09:29:00|12766.6|12646.6|12762.11|12642.11|12766.6|12646.6|12762.11|12642.11|10
1643016550000|2022-01-24 09:29:10|12761.48|12641.48|12759.96|12639.96|12761.88|12641.88|12759.96|12639.96|10
1643016560000|2022-01-24 09:29:20|12758.85|12638.85|12758.31|12638.31|12760.81|12640.81|12758.31|12638.31|10
1643016570000|2022-01-24 09:29:30|12758.02|12638.02|12761.07|12641.07|12761.52|12641.52|12758.02|12638.02|10
1643016580000|2022-01-24 09:29:40|12763.02|12643.02|12763.72|12643.72|12765.47|12645.47|12763.02|12643.02|10
1643016590000|2022-01-24 09:29:50|12763.45|12643.45|12761.96|12641.96|12763.45|12643.45|12761.21|12641.21|10
1643016600000|2022-01-24 09:30:00|12762.1|12642.1|12758.46|12638.46|12762.1|12642.1|12758.46|12638.46|10
1643016610000|2022-01-24 09:30:10|12757.06|12637.06|12758.45|12638.45|12758.45|12638.45|12756.17|12636.17|10
1643016620000|2022-01-24 09:30:20|12758.25|12638.25|12761.38|12641.38|12761.38|12641.38|12758.25|12638.25|10
1643016630000|2022-01-24 09:30:30|12762.21|12642.21|12779.77|12659.77|12780.15|12660.15|12762.21|12642.21|10
1643016640000|2022-01-24 09:30:40|12780.1|12660.1|12786.63|12666.63|12787.79|12667.79|12780.1|12660.1|10
1643016650000|2022-01-24 09:30:50|12786.19|12666.19|12787.43|12667.43|12789.01|12669.01|12785.57|12665.57|10
1643016660000|2022-01-24 09:31:00|12787.37|12667.37|12786.16|12666.16|12787.43|12667.43|12786.09|12666.09|10
1643016670000|2022-01-24 09:31:10|12786.09|12666.09|12782.68|12662.68|12786.09|12666.09|12782.58|12662.58|10
1643016680000|2022-01-24 09:31:20|12783.04|12663.04|12776.93|12656.93|12783.04|12663.04|12775.95|12655.95|10
1643016690000|2022-01-24 09:31:30|12777.12|12657.12|12778.99|12658.99|12778.99|12658.99|12777.12|12657.12|9
1643016700000|2022-01-24 09:31:40|12778.8|12658.8|12778.66|12658.66|12780.01|12660.01|12778.53|12658.53|10
1643016710000|2022-01-24 09:31:50|12778.51|12658.51|12775.19|12655.19|12778.51|12658.51|12774.69|12654.69|10
1643016720000|2022-01-24 09:32:00|12775.3|12655.3|12770.82|12650.82|12775.65|12655.65|12770.82|12650.82|10
1643016730000|2022-01-24 09:32:10|12771.22|12651.22|12772.07|12652.07|12772.59|12652.59|12771.22|12651.22|9
1643016740000|2022-01-24 09:32:20|12772.74|12652.74|12774.97|12654.97|12774.97|12654.97|12772.42|12652.42|10
1643016750000|2022-01-24 09:32:30|12775.66|12655.66|12776.09|12656.09|12776.09|12656.09|12775.41|12655.41|8
1643016760000|2022-01-24 09:32:40|12776.22|12656.22|12773.74|12653.74|12776.61|12656.61|12773.74|12653.74|10
1643016770000|2022-01-24 09:32:50|12773.18|12653.18|12762.8|12642.8|12773.46|12653.46|12762.8|12642.8|10
1643016780000|2022-01-24 09:33:00|12762.09|12642.09|12748.19|12628.19|12762.14|12642.14|12748.19|12628.19|10
1643016790000|2022-01-24 09:33:10|12747.93|12627.93|12744.56|12624.56|12748.94|12628.94|12744.56|12624.56|10
1643016800000|2022-01-24 09:33:20|12744.23|12624.23|12741.37|12621.37|12744.23|12624.23|12738.68|12618.68|10
1643016810000|2022-01-24 09:33:30|12741.3|12621.3|12738.63|12618.63|12742.27|12622.27|12738.63|12618.63|10
1643016820000|2022-01-24 09:33:40|12738.2|12618.2|12734.6|12614.6|12738.54|12618.54|12734.22|12614.22|10
1643016830000|2022-01-24 09:33:50|12733|12613|12729.67|12609.67|12733|12613|12729.48|12609.48|10
1643016840000|2022-01-24 09:34:00|12729.38|12609.38|12731.5|12611.5|12731.5|12611.5|12728.94|12608.94|10
1643016850000|2022-01-24 09:34:10|12732.11|12612.11|12732.41|12612.41|12734.24|12614.24|12731.48|12611.48|10
1643016860000|2022-01-24 09:34:20|12732.74|12612.74|12737.42|12617.42|12737.42|12617.42|12732.74|12612.74|10
1643016870000|2022-01-24 09:34:30|12737.4|12617.4|12734.83|12614.83|12737.4|12617.4|12734.83|12614.83|10
1643016880000|2022-01-24 09:34:40|12731.41|12611.41|12710.23|12590.23|12731.41|12611.41|12709.77|12589.77|10
1643016890000|2022-01-24 09:34:50|12710.25|12590.25|12709.86|12589.86|12711.27|12591.27|12709.67|12589.67|10
1643016900000|2022-01-24 09:35:00|12709.55|12589.55|12707.85|12587.85|12710.01|12590.01|12707.85|12587.85|10
1643016910000|2022-01-24 09:35:10|12706.36|12586.36|12709.86|12589.86|12709.86|12589.86|12706.36|12586.36|10
1643016920000|2022-01-24 09:35:20|12710.16|12590.16|12708.6|12588.6|12710.94|12590.94|12708.06|12588.06|10
1643016930000|2022-01-24 09:35:30|12708.34|12588.34|12713.04|12593.04|12713.04|12593.04|12708.26|12588.26|10
1643016940000|2022-01-24 09:35:40|12713.52|12593.52|12715.99|12595.99|12716.25|12596.25|12713.52|12593.52|10
1643016950000|2022-01-24 09:35:50|12716.26|12596.26|12717.69|12597.69|12718.02|12598.02|12716.18|12596.18|10
1643016960000|2022-01-24 09:36:00|12717.55|12597.55|12718.45|12598.45|12718.79|12598.79|12717.55|12597.55|10
1643016970000|2022-01-24 09:36:10|12718.97|12598.97|12716.02|12596.02|12718.97|12598.97|12716.02|12596.02|10
1643016980000|2022-01-24 09:36:20|12715.17|12595.17|12716.02|12596.02|12716.23|12596.23|12714.45|12594.45|10
1643016990000|2022-01-24 09:36:30|12715.71|12595.71|12714|12594|12715.77|12595.77|12713.83|12593.83|10
1643017000000|2022-01-24 09:36:40|12714.45|12594.45|12713.38|12593.38|12714.45|12594.45|12712.64|12592.64|10
1643017010000|2022-01-24 09:36:50|12714.02|12594.02|12716.33|12596.33|12716.33|12596.33|12713.89|12593.89|10
1643017020000|2022-01-24 09:37:00|12716.35|12596.35|12718.79|12598.79|12718.8|12598.8|12716.35|12596.35|10
1643017030000|2022-01-24 09:37:10|12718.98|12598.98|12724.83|12604.83|12725.63|12605.63|12718.98|12598.98|10
1643017040000|2022-01-24 09:37:20|12724.34|12604.34|12726.18|12606.18|12727.46|12607.46|12724.34|12604.34|10
1643017050000|2022-01-24 09:37:30|12724.73|12604.73|12723.23|12603.23|12724.73|12604.73|12722.57|12602.57|10
1643017060000|2022-01-24 09:37:40|12723.39|12603.39|12721.38|12601.38|12723.54|12603.54|12721.38|12601.38|10
1643017070000|2022-01-24 09:37:50|12721.52|12601.52|12714.76|12594.76|12721.52|12601.52|12714.76|12594.76|10
1643017080000|2022-01-24 09:38:00|12715.32|12595.32|12711.62|12591.62|12715.32|12595.32|12711.62|12591.62|9
1643017090000|2022-01-24 09:38:10|12710.81|12590.81|12697.17|12577.17|12710.81|12590.81|12697.17|12577.17|10
1643017100000|2022-01-24 09:38:20|12695.78|12575.78|12696.71|12576.71|12696.71|12576.71|12694.93|12574.93|10
1643017110000|2022-01-24 09:38:30|12696.36|12576.36|12692.58|12572.58|12696.6|12576.6|12692.58|12572.58|10
1643017120000|2022-01-24 09:38:40|12692.12|12572.12|12687.12|12567.12|12692.28|12572.28|12687.12|12567.12|10
1643017130000|2022-01-24 09:38:50|12687.62|12567.62|12693.41|12573.41|12693.41|12573.41|12686.87|12566.87|9
1643017140000|2022-01-24 09:39:00|12693.33|12573.33|12702.46|12582.46|12702.46|12582.46|12693.33|12573.33|9
1643017150000|2022-01-24 09:39:10|12702.38|12582.38|12691.28|12571.28|12702.38|12582.38|12691.28|12571.28|10
1643017160000|2022-01-24 09:39:20|12690.84|12570.84|12686.13|12566.13|12691.04|12571.04|12686.13|12566.13|10
1643017170000|2022-01-24 09:39:30|12686.36|12566.36|12684.2|12564.2|12686.36|12566.36|12684.2|12564.2|10
1643017180000|2022-01-24 09:39:40|12683.99|12563.99|12684.76|12564.76|12684.76|12564.76|12682.34|12562.34|10
1643017190000|2022-01-24 09:39:50|12685.28|12565.28|12686.65|12566.65|12686.69|12566.69|12684.74|12564.74|10
1643017200000|2022-01-24 09:40:00|12687.33|12567.33|12684.58|12564.58|12687.33|12567.33|12684.58|12564.58|10
1643017210000|2022-01-24 09:40:10|12684.38|12564.38|12677.9|12557.9|12684.38|12564.38|12677.9|12557.9|10
1643017220000|2022-01-24 09:40:20|12678.02|12558.02|12679.66|12559.66|12679.66|12559.66|12675.39|12555.39|10
1643017230000|2022-01-24 09:40:30|12681.4|12561.4|12684.59|12564.59|12684.71|12564.71|12681.4|12561.4|10
1643017240000|2022-01-24 09:40:40|12684.84|12564.84|12681.61|12561.61|12684.84|12564.84|12681.61|12561.61|10
1643017250000|2022-01-24 09:40:50|12681.35|12561.35|12676.14|12556.14|12681.57|12561.57|12676.13|12556.13|10
1643017260000|2022-01-24 09:41:00|12676.05|12556.05|12675.6|12555.6|12676.3|12556.3|12674.93|12554.93|10
1643017270000|2022-01-24 09:41:10|12675.9|12555.9|12672.67|12552.67|12675.9|12555.9|12672.53|12552.53|10
1643017280000|2022-01-24 09:41:20|12669.43|12549.43|12666.1|12546.1|12669.43|12549.43|12666.1|12546.1|9
1643017290000|2022-01-24 09:41:30|12665.59|12545.59|12658.47|12538.47|12665.59|12545.59|12658.47|12538.47|10
1643017300000|2022-01-24 09:41:40|12658.55|12538.55|12651.29|12531.29|12658.55|12538.55|12651.29|12531.29|10
1643017310000|2022-01-24 09:41:50|12650.84|12530.84|12648.48|12528.48|12651.59|12531.59|12647.99|12527.99|9
1643017320000|2022-01-24 09:42:00|12648.57|12528.57|12647.82|12527.82|12648.57|12528.57|12647.31|12527.31|10
1643017330000|2022-01-24 09:42:10|12648.45|12528.45|12652.11|12532.11|12653.94|12533.94|12648.45|12528.45|10
1643017340000|2022-01-24 09:42:20|12652.52|12532.52|12652.59|12532.59|12652.8|12532.8|12650.51|12530.51|10
1643017350000|2022-01-24 09:42:30|12652.55|12532.55|12656.58|12536.58|12656.58|12536.58|12652.42|12532.42|10
1643017360000|2022-01-24 09:42:40|12656.63|12536.63|12654.51|12534.51|12658.5|12538.5|12654.51|12534.51|10
1643017370000|2022-01-24 09:42:50|12654.37|12534.37|12652.57|12532.57|12654.37|12534.37|12652.57|12532.57|10
1643017380000|2022-01-24 09:43:00|12652.6|12532.6|12651.5|12531.5|12652.6|12532.6|12650.25|12530.25|10
1643017390000|2022-01-24 09:43:10|12652.35|12532.35|12654.46|12534.46|12654.51|12534.51|12652.07|12532.07|10
1643017400000|2022-01-24 09:43:20|12654.62|12534.62|12656.84|12536.84|12656.84|12536.84|12653.88|12533.88|10
1643017410000|2022-01-24 09:43:30|12656.95|12536.95|12656.15|12536.15|12657.3|12537.3|12656.15|12536.15|10
1643017420000|2022-01-24 09:43:40|12655.92|12535.92|12652.42|12532.42|12655.92|12535.92|12652.31|12532.31|9
1643017430000|2022-01-24 09:43:50|12652.55|12532.55|12650.7|12530.7|12652.81|12532.81|12650.29|12530.29|10
1643017440000|2022-01-24 09:44:00|12649.53|12529.53|12647.01|12527.01|12649.53|12529.53|12646.77|12526.77|10
1643017450000|2022-01-24 09:44:10|12646.84|12526.84|12652.22|12532.22|12652.22|12532.22|12646.82|12526.82|10
1643017460000|2022-01-24 09:44:20|12651.91|12531.91|12654.7|12534.7|12654.7|12534.7|12651.91|12531.91|10
1643017470000|2022-01-24 09:44:30|12654.67|12534.67|12651.63|12531.63|12656.22|12536.22|12651.63|12531.63|10
1643017480000|2022-01-24 09:44:40|12651.86|12531.86|12654|12534|12654|12534|12651.86|12531.86|10
1643017490000|2022-01-24 09:44:50|12654.6|12534.6|12658.79|12538.79|12658.79|12538.79|12654.6|12534.6|10
1643017500000|2022-01-24 09:45:00|12657.95|12537.95|12658.37|12538.37|12658.59|12538.59|12657.71|12537.71|10
1643017510000|2022-01-24 09:45:10|12658.01|12538.01|12655.01|12535.01|12658.01|12538.01|12655.01|12535.01|10
1643017520000|2022-01-24 09:45:20|12654.83|12534.83|12663.47|12543.47|12663.47|12543.47|12654.83|12534.83|10
1643017530000|2022-01-24 09:45:30|12664.42|12544.42|12668.66|12548.66|12668.66|12548.66|12664.15|12544.15|9
1643017540000|2022-01-24 09:45:40|12670.49|12550.49|12696.95|12576.95|12696.95|12576.95|12670.49|12550.49|10
1643017550000|2022-01-24 09:45:50|12701.83|12581.83|12719.74|12599.74|12719.74|12599.74|12701.6|12581.6|10
1643017560000|2022-01-24 09:46:00|12718.42|12598.42|12708.64|12588.64|12718.42|12598.42|12708.64|12588.64|10
1643017570000|2022-01-24 09:46:10|12707.52|12587.52|12699.43|12579.43|12707.52|12587.52|12699.43|12579.43|10
1643017580000|2022-01-24 09:46:20|12698.31|12578.31|12693.56|12573.56|12698.31|12578.31|12693.56|12573.56|10
1643017590000|2022-01-24 09:46:30|12692.52|12572.52|12681.32|12561.32|12692.52|12572.52|12681.32|12561.32|10
1643017600000|2022-01-24 09:46:40|12680.71|12560.71|12667.73|12547.73|12680.71|12560.71|12667.73|12547.73|10
1643017610000|2022-01-24 09:46:50|12667.63|12547.63|12662.08|12542.08|12667.63|12547.63|12661.98|12541.98|10
1643017620000|2022-01-24 09:47:00|12662.64|12542.64|12659.11|12539.11|12662.77|12542.77|12659.11|12539.11|10
1643017630000|2022-01-24 09:47:10|12659.34|12539.34|12651.7|12531.7|12659.34|12539.34|12651.7|12531.7|10
1643017640000|2022-01-24 09:47:20|12651.42|12531.42|12633.73|12513.73|12651.48|12531.48|12633.73|12513.73|10
1643017650000|2022-01-24 09:47:30|12632.06|12512.06|12615.52|12495.52|12632.06|12512.06|12615.52|12495.52|10
1643017660000|2022-01-24 09:47:40|12614.97|12494.97|12614.43|12494.43|12615.27|12495.27|12613.38|12493.38|9
1643017670000|2022-01-24 09:47:50|12614.53|12494.53|12613.71|12493.71|12614.53|12494.53|12613.71|12493.71|10
1643017680000|2022-01-24 09:48:00|12614.47|12494.47|12622.17|12502.17|12622.17|12502.17|12614.47|12494.47|10
1643017690000|2022-01-24 09:48:10|12622.38|12502.38|12628.87|12508.87|12628.87|12508.87|12622.38|12502.38|10
1643017700000|2022-01-24 09:48:20|12629.87|12509.87|12637.84|12517.84|12637.84|12517.84|12629.87|12509.87|10
1643017710000|2022-01-24 09:48:30|12638.2|12518.2|12641.43|12521.43|12641.43|12521.43|12637.86|12517.86|10
1643017720000|2022-01-24 09:48:40|12642.45|12522.45|12650.33|12530.33|12650.33|12530.33|12642.45|12522.45|10
1643017730000|2022-01-24 09:48:50|12651.67|12531.67|12657.9|12537.9|12658.63|12538.63|12651.67|12531.67|9
1643017740000|2022-01-24 09:49:00|12657.68|12537.68|12658.91|12538.91|12658.91|12538.91|12657.45|12537.45|10
1643017750000|2022-01-24 09:49:10|12659.03|12539.03|12662.88|12542.88|12663.05|12543.05|12659.03|12539.03|10
1643017760000|2022-01-24 09:49:20|12663.42|12543.42|12666.51|12546.51|12666.52|12546.52|12662.78|12542.78|10
1643017770000|2022-01-24 09:49:30|12666.63|12546.63|12672.05|12552.05|12673.5|12553.5|12666.63|12546.63|10
1643017780000|2022-01-24 09:49:40|12671.88|12551.88|12671.69|12551.69|12672.3|12552.3|12671.22|12551.22|10
1643017790000|2022-01-24 09:49:50|12670.99|12550.99|12672.06|12552.06|12672.06|12552.06|12669.66|12549.66|10
1643017800000|2022-01-24 09:50:00|12672.62|12552.62|12675.48|12555.48|12675.48|12555.48|12672.51|12552.51|10
1643017810000|2022-01-24 09:50:10|12675.17|12555.17|12677.06|12557.06|12677.34|12557.34|12675.01|12555.01|10
1643017820000|2022-01-24 09:50:20|12677.51|12557.51|12680.49|12560.49|12680.49|12560.49|12677.51|12557.51|9
1643017830000|2022-01-24 09:50:30|12680.69|12560.69|12684.77|12564.77|12684.77|12564.77|12680.69|12560.69|10
1643017840000|2022-01-24 09:50:40|12685.01|12565.01|12685.52|12565.52|12685.52|12565.52|12684.43|12564.43|10
1643017850000|2022-01-24 09:50:50|12685.95|12565.95|12688.74|12568.74|12688.84|12568.84|12685.95|12565.95|10
1643017860000|2022-01-24 09:51:00|12688.58|12568.58|12686.86|12566.86|12688.58|12568.58|12686.83|12566.83|9
1643017870000|2022-01-24 09:51:10|12689.92|12569.92|12692.13|12572.13|12692.47|12572.47|12689.92|12569.92|10
1643017880000|2022-01-24 09:51:20|12692.29|12572.29|12690|12570|12692.29|12572.29|12690|12570|9
1643017890000|2022-01-24 09:51:30|12689.68|12569.68|12685.49|12565.49|12689.68|12569.68|12685.49|12565.49|10
1643017900000|2022-01-24 09:51:40|12684.93|12564.93|12680.88|12560.88|12684.93|12564.93|12680.82|12560.82|9
1643017910000|2022-01-24 09:51:50|12681.61|12561.61|12684.39|12564.39|12684.39|12564.39|12681.49|12561.49|10
1643017920000|2022-01-24 09:52:00|12685.2|12565.2|12690.84|12570.84|12690.84|12570.84|12685.2|12565.2|10
1643017930000|2022-01-24 09:52:10|12692.41|12572.41|12703.19|12583.19|12703.19|12583.19|12692.41|12572.41|10
1643017940000|2022-01-24 09:52:20|12704.87|12584.87|12711.21|12591.21|12711.21|12591.21|12704.87|12584.87|10
1643017950000|2022-01-24 09:52:30|12711.39|12591.39|12708.2|12588.2|12711.7|12591.7|12708.2|12588.2|10
1643017960000|2022-01-24 09:52:40|12706.96|12586.96|12703.17|12583.17|12706.96|12586.96|12703.17|12583.17|10
1643017970000|2022-01-24 09:52:50|12703.47|12583.47|12697.36|12577.36|12703.47|12583.47|12697.36|12577.36|10
1643017980000|2022-01-24 09:53:00|12696.61|12576.61|12689.85|12569.85|12696.61|12576.61|12689.85|12569.85|10
1643017990000|2022-01-24 09:53:10|12688.41|12568.41|12686.69|12566.69|12688.7|12568.7|12686.69|12566.69|10
1643018000000|2022-01-24 09:53:20|12686.56|12566.56|12682.52|12562.52|12686.56|12566.56|12682.48|12562.48|10
1643018010000|2022-01-24 09:53:30|12683.27|12563.27|12683.6|12563.6|12683.79|12563.79|12682.85|12562.85|10
1643018020000|2022-01-24 09:53:40|12682.76|12562.76|12684.41|12564.41|12684.41|12564.41|12682.34|12562.34|10
1643018030000|2022-01-24 09:53:50|12684.28|12564.28|12682.8|12562.8|12684.9|12564.9|12682.58|12562.58|10
1643018040000|2022-01-24 09:54:00|12682.46|12562.46|12681.97|12561.97|12683.21|12563.21|12681.92|12561.92|10
1643018050000|2022-01-24 09:54:10|12682.4|12562.4|12681.79|12561.79|12683.81|12563.81|12681.79|12561.79|10
1643018060000|2022-01-24 09:54:20|12681.24|12561.24|12680.87|12560.87|12681.76|12561.76|12680.4|12560.4|10
1643018070000|2022-01-24 09:54:30|12680.82|12560.82|12686.82|12566.82|12686.82|12566.82|12680.82|12560.82|10
1643018080000|2022-01-24 09:54:40|12686.87|12566.87|12689.64|12569.64|12689.64|12569.64|12686.87|12566.87|10
1643018090000|2022-01-24 09:54:50|12690.07|12570.07|12690.22|12570.22|12690.3|12570.3|12688.89|12568.89|10
1643018100000|2022-01-24 09:55:00|12690.26|12570.26|12691.07|12571.07|12691.19|12571.19|12690.26|12570.26|10
1643018110000|2022-01-24 09:55:10|12690.91|12570.91|12692.83|12572.83|12693.46|12573.46|12690.44|12570.44|10
1643018120000|2022-01-24 09:55:20|12692.82|12572.82|12692.87|12572.87|12692.87|12572.87|12691.71|12571.71|10
1643018130000|2022-01-24 09:55:30|12693.78|12573.78|12694.1|12574.1|12694.18|12574.18|12693.02|12573.02|10
1643018140000|2022-01-24 09:55:40|12693.84|12573.84|12692.81|12572.81|12693.84|12573.84|12692.11|12572.11|10
1643018150000|2022-01-24 09:55:50|12692.86|12572.86|12691.01|12571.01|12692.86|12572.86|12691.01|12571.01|10
1643018160000|2022-01-24 09:56:00|12691.12|12571.12|12686.6|12566.6|12691.12|12571.12|12686.6|12566.6|10
1643018170000|2022-01-24 09:56:10|12686.59|12566.59|12682.32|12562.32|12686.59|12566.59|12682.32|12562.32|8
1643018180000|2022-01-24 09:56:20|12681.32|12561.32|12681.7|12561.7|12682.07|12562.07|12681.11|12561.11|10
1643018190000|2022-01-24 09:56:30|12681.66|12561.66|12682.45|12562.45|12683.42|12563.42|12681.66|12561.66|10
1643018200000|2022-01-24 09:56:40|12682.19|12562.19|12682.4|12562.4|12682.67|12562.67|12681.93|12561.93|10
1643018210000|2022-01-24 09:56:50|12682.53|12562.53|12683.08|12563.08|12683.13|12563.13|12682.53|12562.53|10
1643018220000|2022-01-24 09:57:00|12683.03|12563.03|12682.51|12562.51|12683.07|12563.07|12682.31|12562.31|9
1643018230000|2022-01-24 09:57:10|12682.56|12562.56|12682.88|12562.88|12683.44|12563.44|12681.5|12561.5|10
1643018240000|2022-01-24 09:57:20|12682.59|12562.59|12687.87|12567.87|12687.87|12567.87|12682.59|12562.59|10
1643018250000|2022-01-24 09:57:30|12688.43|12568.43|12694.49|12574.49|12694.49|12574.49|12688.43|12568.43|10
1643018260000|2022-01-24 09:57:40|12694.7|12574.7|12698.86|12578.86|12698.89|12578.89|12694.7|12574.7|10
1643018270000|2022-01-24 09:57:50|12699|12579|12699.76|12579.76|12699.76|12579.76|12698.69|12578.69|10
1643018280000|2022-01-24 09:58:00|12699.87|12579.87|12698.39|12578.39|12700.81|12580.81|12698.39|12578.39|10
1643018290000|2022-01-24 09:58:10|12698.35|12578.35|12693.55|12573.55|12699.44|12579.44|12693.55|12573.55|10
1643018300000|2022-01-24 09:58:20|12692.99|12572.99|12683.91|12563.91|12692.99|12572.99|12683.91|12563.91|10
1643018310000|2022-01-24 09:58:30|12683.81|12563.81|12665.54|12545.54|12683.81|12563.81|12665.54|12545.54|10
1643018320000|2022-01-24 09:58:40|12665.4|12545.4|12664.45|12544.45|12665.4|12545.4|12663.54|12543.54|9
1643018330000|2022-01-24 09:58:50|12664.57|12544.57|12665.1|12545.1|12665.1|12545.1|12663.9|12543.9|10
1643018340000|2022-01-24 09:59:00|12664.68|12544.68|12664.79|12544.79|12665.17|12545.17|12664.64|12544.64|10
1643018350000|2022-01-24 09:59:10|12663.89|12543.89|12662.26|12542.26|12664|12544|12662.14|12542.14|10
1643018360000|2022-01-24 09:59:20|12661.7|12541.7|12659.55|12539.55|12661.7|12541.7|12659.55|12539.55|9
1643018370000|2022-01-24 09:59:30|12658.88|12538.88|12657.44|12537.44|12659.12|12539.12|12656.73|12536.73|9
1643018380000|2022-01-24 09:59:40|12657.21|12537.21|12656.47|12536.47|12657.22|12537.22|12656.3|12536.3|9
1643018390000|2022-01-24 09:59:50|12657.08|12537.08|12662.43|12542.43|12662.43|12542.43|12657.08|12537.08|10
1643018400000|2022-01-24 10:00:00|12662.51|12542.51|12664.4|12544.4|12664.4|12544.4|12662.51|12542.51|10
1643018410000|2022-01-24 10:00:10|12664.06|12544.06|12669.36|12549.36|12669.36|12549.36|12662.51|12542.51|10
1643018420000|2022-01-24 10:00:20|12669.72|12549.72|12671.18|12551.18|12671.18|12551.18|12666.52|12546.52|10
1643018430000|2022-01-24 10:00:30|12671.51|12551.51|12682.53|12562.53|12682.53|12562.53|12671.44|12551.44|10
1643018440000|2022-01-24 10:00:40|12682.52|12562.52|12684.42|12564.42|12685.27|12565.27|12682.52|12562.52|10
1643018450000|2022-01-24 10:00:50|12684.56|12564.56|12685.84|12565.84|12685.84|12565.84|12684.2|12564.2|10
1643018460000|2022-01-24 10:01:00|12686.63|12566.63|12685.35|12565.35|12686.72|12566.72|12684.79|12564.79|10
1643018470000|2022-01-24 10:01:10|12685.87|12565.87|12689.28|12569.28|12689.28|12569.28|12685.87|12565.87|10
1643018480000|2022-01-24 10:01:20|12689.63|12569.63|12691.73|12571.73|12691.73|12571.73|12689.1|12569.1|10
1643018490000|2022-01-24 10:01:30|12691.59|12571.59|12688.15|12568.15|12691.59|12571.59|12688.14|12568.14|10
1643018500000|2022-01-24 10:01:40|12686.57|12566.57|12682.25|12562.25|12686.67|12566.67|12681.95|12561.95|10
1643018510000|2022-01-24 10:01:50|12681.99|12561.99|12677.73|12557.73|12681.99|12561.99|12677.06|12557.06|10
1643018520000|2022-01-24 10:02:00|12678.02|12558.02|12675.46|12555.46|12678.02|12558.02|12675.46|12555.46|10
1643018530000|2022-01-24 10:02:10|12675.36|12555.36|12671.28|12551.28|12675.36|12555.36|12671.28|12551.28|10
1643018540000|2022-01-24 10:02:20|12671.81|12551.81|12671.51|12551.51|12672.88|12552.88|12671.5|12551.5|10
1643018550000|2022-01-24 10:02:30|12671.28|12551.28|12667.05|12547.05|12671.35|12551.35|12667.05|12547.05|10
1643018560000|2022-01-24 10:02:40|12666.28|12546.28|12662.64|12542.64|12666.28|12546.28|12662.64|12542.64|10
1643018570000|2022-01-24 10:02:50|12662.82|12542.82|12659.89|12539.89|12662.82|12542.82|12659.89|12539.89|9
1643018580000|2022-01-24 10:03:00|12659.21|12539.21|12652.68|12532.68|12659.21|12539.21|12652.68|12532.68|10
1643018590000|2022-01-24 10:03:10|12651.64|12531.64|12649.68|12529.68|12651.64|12531.64|12649.68|12529.68|9
1643018600000|2022-01-24 10:03:20|12649.73|12529.73|12647.24|12527.24|12650.69|12530.69|12647.24|12527.24|10
1643018610000|2022-01-24 10:03:30|12647.53|12527.53|12650.23|12530.23|12650.23|12530.23|12647.11|12527.11|10
1643018620000|2022-01-24 10:03:40|12650.48|12530.48|12650.13|12530.13|12651|12531|12650.02|12530.02|10
1643018630000|2022-01-24 10:03:50|12650.8|12530.8|12648.87|12528.87|12650.8|12530.8|12648.87|12528.87|10
1643018640000|2022-01-24 10:04:00|12648.73|12528.73|12650.88|12530.88|12650.88|12530.88|12648.29|12528.29|10
1643018650000|2022-01-24 10:04:10|12650.72|12530.72|12654.52|12534.52|12654.6|12534.6|12650.57|12530.57|10
1643018660000|2022-01-24 10:04:20|12655.62|12535.62|12659.95|12539.95|12659.95|12539.95|12655.62|12535.62|10
1643018670000|2022-01-24 10:04:30|12660.9|12540.9|12663.82|12543.82|12664.31|12544.31|12660.9|12540.9|10
1643018680000|2022-01-24 10:04:40|12663.4|12543.4|12664.78|12544.78|12664.78|12544.78|12663.34|12543.34|10
1643018690000|2022-01-24 10:04:50|12665.03|12545.03|12669.27|12549.27|12669.51|12549.51|12665.03|12545.03|10
1643018700000|2022-01-24 10:05:00|12669.4|12549.4|12673.8|12553.8|12673.8|12553.8|12669.4|12549.4|10
1643018710000|2022-01-24 10:05:10|12674.19|12554.19|12677.38|12557.38|12677.38|12557.38|12673.83|12553.83|10
1643018720000|2022-01-24 10:05:20|12678.26|12558.26|12679.98|12559.98|12679.98|12559.98|12678.26|12558.26|10
1643018730000|2022-01-24 10:05:30|12679.34|12559.34|12675.94|12555.94|12679.34|12559.34|12675.94|12555.94|10
1643018740000|2022-01-24 10:05:40|12675.55|12555.55|12670|12550|12675.55|12555.55|12670|12550|10
1643018750000|2022-01-24 10:05:50|12668.2|12548.2|12664.28|12544.28|12668.2|12548.2|12664.28|12544.28|10
1643018760000|2022-01-24 10:06:00|12664.33|12544.33|12657.81|12537.81|12664.33|12544.33|12657.81|12537.81|10
1643018770000|2022-01-24 10:06:10|12657.32|12537.32|12641.94|12521.94|12657.55|12537.55|12641.94|12521.94|10
1643018780000|2022-01-24 10:06:20|12638.58|12518.58|12629.66|12509.66|12638.58|12518.58|12629.66|12509.66|10
1643018790000|2022-01-24 10:06:30|12626.99|12506.99|12618.77|12498.77|12626.99|12506.99|12618.77|12498.77|10
1643018800000|2022-01-24 10:06:40|12619.77|12499.77|12584.47|12464.47|12619.77|12499.77|12584.47|12464.47|10
1643018810000|2022-01-24 10:06:50|12581.52|12461.52|12551.07|12431.07|12581.52|12461.52|12551.07|12431.07|10
1643018820000|2022-01-24 10:07:00|12545.97|12425.97|12528.77|12408.77|12547.32|12427.32|12528.77|12408.77|10
1643018830000|2022-01-24 10:07:10|12524.77|12404.77|12514.33|12394.33|12524.77|12404.77|12512.28|12392.28|10
1643018840000|2022-01-24 10:07:20|12515.9|12395.9|12501.69|12381.69|12515.9|12395.9|12501.69|12381.69|10
1643018850000|2022-01-24 10:07:30|12503.88|12383.88|12499.92|12379.92|12508.43|12388.43|12499.92|12379.92|10
1643018860000|2022-01-24 10:07:40|12502.39|12382.39|12504.81|12384.81|12505.68|12385.68|12501.43|12381.43|10
1643018870000|2022-01-24 10:07:50|12505.61|12385.61|12505.28|12385.28|12506.17|12386.17|12504.06|12384.06|10
1643018880000|2022-01-24 10:08:00|12504.15|12384.15|12502.42|12382.42|12504.15|12384.15|12501.13|12381.13|10
1643018890000|2022-01-24 10:08:10|12502.73|12382.73|12492.43|12372.43|12502.73|12382.73|12492.43|12372.43|10
1643018900000|2022-01-24 10:08:20|12489.9|12369.9|12479.26|12359.26|12489.9|12369.9|12478.96|12358.96|10
1643018910000|2022-01-24 10:08:30|12476.27|12356.27|12468.45|12348.45|12476.27|12356.27|12468.45|12348.45|10
1643018920000|2022-01-24 10:08:40|12467.17|12347.17|12443.34|12323.34|12467.17|12347.17|12443.34|12323.34|10
1643018930000|2022-01-24 10:08:50|12440.04|12320.04|12434.56|12314.56|12440.04|12320.04|12432.62|12312.62|10
1643018940000|2022-01-24 10:09:00|12434.78|12314.78|12434.39|12314.39|12435.37|12315.37|12431.08|12311.08|10
1643018950000|2022-01-24 10:09:10|12434.73|12314.73|12449.08|12329.08|12449.08|12329.08|12432.27|12312.27|10
1643018960000|2022-01-24 10:09:20|12450.08|12330.08|12465.38|12345.38|12465.75|12345.75|12448.91|12328.91|9
1643018970000|2022-01-24 10:09:30|12463.76|12343.76|12476.02|12356.02|12476.02|12356.02|12463.76|12343.76|10
1643018980000|2022-01-24 10:09:40|12474.77|12354.77|12467.26|12347.26|12476.31|12356.31|12467.26|12347.26|10
1643018990000|2022-01-24 10:09:50|12465.2|12345.2|12445.16|12325.16|12465.2|12345.2|12445.16|12325.16|10
1643019000000|2022-01-24 10:10:00|12440.87|12320.87|12433.27|12313.27|12440.87|12320.87|12433.27|12313.27|10
1643019010000|2022-01-24 10:10:10|12432.44|12312.44|12446.35|12326.35|12446.35|12326.35|12432.44|12312.44|10
1643019020000|2022-01-24 10:10:20|12446.43|12326.43|12444.08|12324.08|12447.79|12327.79|12443.21|12323.21|10
1643019030000|2022-01-24 10:10:30|12443.05|12323.05|12436.92|12316.92|12443.05|12323.05|12436.71|12316.71|10
1643019040000|2022-01-24 10:10:40|12436.99|12316.99|12439.62|12319.62|12439.88|12319.88|12436.99|12316.99|10
1643019050000|2022-01-24 10:10:50|12442.85|12322.85|12443.62|12323.62|12445.51|12325.51|12442.2|12322.2|10
1643019060000|2022-01-24 10:11:00|12444.01|12324.01|12442.88|12322.88|12447.3|12327.3|12442.88|12322.88|10
1643019070000|2022-01-24 10:11:10|12441.87|12321.87|12429.94|12309.94|12441.87|12321.87|12429.94|12309.94|10
1643019080000|2022-01-24 10:11:20|12430.18|12310.18|12432.09|12312.09|12432.56|12312.56|12428.87|12308.87|10
1643019090000|2022-01-24 10:11:30|12432.77|12312.77|12438.42|12318.42|12438.42|12318.42|12432.77|12312.77|10
1643019100000|2022-01-24 10:11:40|12437.8|12317.8|12435.36|12315.36|12438.51|12318.51|12435.15|12315.15|10
1643019110000|2022-01-24 10:11:50|12435.4|12315.4|12432.22|12312.22|12435.4|12315.4|12432.22|12312.22|10
1643019120000|2022-01-24 10:12:00|12432.45|12312.45|12432.53|12312.53|12432.53|12312.53|12429.74|12309.74|10
1643019130000|2022-01-24 10:12:10|12432.54|12312.54|12416.98|12296.98|12432.54|12312.54|12416.98|12296.98|10
1643019140000|2022-01-24 10:12:20|12415.18|12295.18|12389.72|12269.72|12415.18|12295.18|12386.78|12266.78|10
1643019150000|2022-01-24 10:12:30|12391.54|12271.54|12383.52|12263.52|12391.75|12271.75|12368.82|12248.82|10
1643019160000|2022-01-24 10:12:40|12387.09|12267.09|12385.57|12265.57|12387.12|12267.12|12376.97|12256.97|10
1643019170000|2022-01-24 10:12:50|12385.06|12265.06|12378.8|12258.8|12387.32|12267.32|12378.8|12258.8|10
1643019180000|2022-01-24 10:13:00|12376.92|12256.92|12375.47|12255.47|12376.92|12256.92|12373.72|12253.72|10
1643019190000|2022-01-24 10:13:10|12378|12258|12388.25|12268.25|12388.25|12268.25|12378|12258|10
1643019200000|2022-01-24 10:13:20|12389.38|12269.38|12372.46|12252.46|12389.38|12269.38|12372.22|12252.22|10
1643019210000|2022-01-24 10:13:30|12372.15|12252.15|12354.51|12234.51|12372.15|12252.15|12354.51|12234.51|10
1643019220000|2022-01-24 10:13:40|12350.25|12230.25|12338.54|12218.54|12350.25|12230.25|12338.54|12218.54|10
1643019230000|2022-01-24 10:13:50|12334.88|12214.88|12318.06|12198.06|12334.88|12214.88|12308.31|12188.31|10
1643019240000|2022-01-24 10:14:00|12321.67|12201.67|12336.52|12216.52|12336.52|12216.52|12320.16|12200.16|10
1643019250000|2022-01-24 10:14:10|12339.51|12219.51|12354.56|12234.56|12354.56|12234.56|12339.51|12219.51|10
1643019260000|2022-01-24 10:14:20|12356.18|12236.18|12369.5|12249.5|12369.5|12249.5|12356.18|12236.18|10
1643019270000|2022-01-24 10:14:30|12371.57|12251.57|12380.92|12260.92|12383.71|12263.71|12371.57|12251.57|10
1643019280000|2022-01-24 10:14:40|12381.76|12261.76|12367.25|12247.25|12381.76|12261.76|12367.25|12247.25|10
1643019290000|2022-01-24 10:14:50|12364.71|12244.71|12360.23|12240.23|12365.01|12245.01|12360.23|12240.23|10
1643019300000|2022-01-24 10:15:00|12359.39|12239.39|12385.78|12265.78|12386.83|12266.83|12359.39|12239.39|10
1643019310000|2022-01-24 10:15:10|12385.93|12265.93|12410.22|12290.22|12410.22|12290.22|12385.93|12265.93|10
1643019320000|2022-01-24 10:15:20|12413.73|12293.73|12432.35|12312.35|12432.35|12312.35|12413.49|12293.49|10
1643019330000|2022-01-24 10:15:30|12434.21|12314.21|12441.27|12321.27|12441.27|12321.27|12431.94|12311.94|10
1643019340000|2022-01-24 10:15:40|12439.59|12319.59|12442.28|12322.28|12445.41|12325.41|12439.59|12319.59|10
1643019350000|2022-01-24 10:15:50|12441.78|12321.78|12444.57|12324.57|12444.57|12324.57|12441.78|12321.78|10
1643019360000|2022-01-24 10:16:00|12444.37|12324.37|12418.24|12298.24|12444.37|12324.37|12418.24|12298.24|10
1643019370000|2022-01-24 10:16:10|12411.39|12291.39|12392.29|12272.29|12411.39|12291.39|12392.29|12272.29|10
1643019380000|2022-01-24 10:16:20|12382.53|12262.53|12386.86|12266.86|12386.86|12266.86|12381.24|12261.24|10
1643019390000|2022-01-24 10:16:30|12387.35|12267.35|12382.05|12262.05|12390.17|12270.17|12382.05|12262.05|10
1643019400000|2022-01-24 10:16:40|12379.84|12259.84|12369.95|12249.95|12379.84|12259.84|12369.95|12249.95|10
1643019410000|2022-01-24 10:16:50|12368.49|12248.49|12363.36|12243.36|12368.56|12248.56|12362.41|12242.41|10
1643019420000|2022-01-24 10:17:00|12364.43|12244.43|12352.29|12232.29|12364.57|12244.57|12352.11|12232.11|10
1643019430000|2022-01-24 10:17:10|12350.21|12230.21|12347.54|12227.54|12350.76|12230.76|12347.54|12227.54|10
1643019440000|2022-01-24 10:17:20|12347.72|12227.72|12349.68|12229.68|12349.68|12229.68|12346.9|12226.9|10
1643019450000|2022-01-24 10:17:30|12354.3|12234.3|12358.59|12238.59|12360.58|12240.58|12354.3|12234.3|10
1643019460000|2022-01-24 10:17:40|12356.92|12236.92|12350.67|12230.67|12356.92|12236.92|12350.49|12230.49|10
1643019470000|2022-01-24 10:17:50|12348.96|12228.96|12351.57|12231.57|12351.77|12231.77|12345.39|12225.39|10
1643019480000|2022-01-24 10:18:00|12353.11|12233.11|12351.65|12231.65|12353.89|12233.89|12351.65|12231.65|9
1643019490000|2022-01-24 10:18:10|12352.04|12232.04|12352.42|12232.42|12352.85|12232.85|12349.57|12229.57|10
1643019500000|2022-01-24 10:18:20|12352.92|12232.92|12354.06|12234.06|12356.4|12236.4|12352.65|12232.65|10
1643019510000|2022-01-24 10:18:30|12353.46|12233.46|12359.59|12239.59|12360.39|12240.39|12353.46|12233.46|10
1643019520000|2022-01-24 10:18:40|12361.22|12241.22|12363.09|12243.09|12365.59|12245.59|12361.22|12241.22|10
1643019530000|2022-01-24 10:18:50|12362.04|12242.04|12354.64|12234.64|12362.04|12242.04|12353.57|12233.57|10
1643019540000|2022-01-24 10:19:00|12353.67|12233.67|12346.85|12226.85|12353.67|12233.67|12346.85|12226.85|10
1643019550000|2022-01-24 10:19:10|12346.58|12226.58|12344.92|12224.92|12346.58|12226.58|12343.28|12223.28|10
1643019560000|2022-01-24 10:19:20|12345.32|12225.32|12353.08|12233.08|12353.6|12233.6|12345.32|12225.32|9
1643019570000|2022-01-24 10:19:30|12354.67|12234.67|12352.46|12232.46|12356.41|12236.41|12352.01|12232.01|9
1643019580000|2022-01-24 10:19:40|12352.5|12232.5|12346.8|12226.8|12353.35|12233.35|12346.8|12226.8|10
1643019590000|2022-01-24 10:19:50|12343.77|12223.77|12332.62|12212.62|12343.77|12223.77|12332.62|12212.62|10
1643019600000|2022-01-24 10:20:00|12332.26|12212.26|12326.1|12206.1|12332.78|12212.78|12326.1|12206.1|10
1643019610000|2022-01-24 10:20:10|12324.94|12204.94|12343.9|12223.9|12343.9|12223.9|12324.61|12204.61|10
1643019620000|2022-01-24 10:20:20|12354.6|12234.6|12352.26|12232.26|12357.94|12237.94|12352.26|12232.26|10
1643019630000|2022-01-24 10:20:30|12349.29|12229.29|12349.62|12229.62|12349.79|12229.79|12346.41|12226.41|10
1643019640000|2022-01-24 10:20:40|12352.24|12232.24|12358.2|12238.2|12358.2|12238.2|12352.24|12232.24|10
1643019650000|2022-01-24 10:20:50|12358.19|12238.19|12366.93|12246.93|12366.93|12246.93|12357.56|12237.56|10
1643019660000|2022-01-24 10:21:00|12367.71|12247.71|12364.95|12244.95|12367.71|12247.71|12364.78|12244.78|9
1643019670000|2022-01-24 10:21:10|12366.29|12246.29|12377.69|12257.69|12377.69|12257.69|12366.29|12246.29|10
1643019680000|2022-01-24 10:21:20|12380.66|12260.66|12384.83|12264.83|12386.44|12266.44|12380.51|12260.51|10
1643019690000|2022-01-24 10:21:30|12384.94|12264.94|12381.51|12261.51|12385.57|12265.57|12380.88|12260.88|10
1643019700000|2022-01-24 10:21:40|12382.06|12262.06|12380.23|12260.23|12382.35|12262.35|12380.23|12260.23|10
1643019710000|2022-01-24 10:21:50|12379.68|12259.68|12374.72|12254.72|12379.68|12259.68|12374.72|12254.72|10
1643019720000|2022-01-24 10:22:00|12372.37|12252.37|12367.85|12247.85|12372.37|12252.37|12367.85|12247.85|10
1643019730000|2022-01-24 10:22:10|12367.6|12247.6|12346.1|12226.1|12367.6|12247.6|12346.1|12226.1|10
1643019740000|2022-01-24 10:22:20|12341.76|12221.76|12333.02|12213.02|12341.76|12221.76|12332.75|12212.75|10
1643019750000|2022-01-24 10:22:30|12333.87|12213.87|12325.33|12205.33|12333.87|12213.87|12325.33|12205.33|10
1643019760000|2022-01-24 10:22:40|12326.5|12206.5|12328.66|12208.66|12329.98|12209.98|12326.5|12206.5|10
1643019770000|2022-01-24 10:22:50|12327.08|12207.08|12318.91|12198.91|12327.08|12207.08|12318.91|12198.91|10
1643019780000|2022-01-24 10:23:00|12316.25|12196.25|12317.04|12197.04|12318.44|12198.44|12316.25|12196.25|10
1643019790000|2022-01-24 10:23:10|12314.49|12194.49|12309.28|12189.28|12314.49|12194.49|12308.7|12188.7|10
1643019800000|2022-01-24 10:23:20|12310.15|12190.15|12312.43|12192.43|12313.11|12193.11|12309.41|12189.41|10
1643019810000|2022-01-24 10:23:30|12312.03|12192.03|12337.04|12217.04|12337.04|12217.04|12310.44|12190.44|10
1643019820000|2022-01-24 10:23:40|12337.68|12217.68|12358.92|12238.92|12359.35|12239.35|12337.68|12217.68|10
1643019830000|2022-01-24 10:23:50|12364.32|12244.32|12369.15|12249.15|12369.99|12249.99|12364.32|12244.32|10
1643019840000|2022-01-24 10:24:00|12370.27|12250.27|12373.72|12253.72|12373.72|12253.72|12365.26|12245.26|10
1643019850000|2022-01-24 10:24:10|12369.5|12249.5|12367.51|12247.51|12369.5|12249.5|12364.03|12244.03|10
1643019860000|2022-01-24 10:24:20|12369.39|12249.39|12355.34|12235.34|12369.39|12249.39|12355.34|12235.34|10
1643019870000|2022-01-24 10:24:30|12353.79|12233.79|12348.15|12228.15|12353.92|12233.92|12348.15|12228.15|10
1643019880000|2022-01-24 10:24:40|12348.72|12228.72|12325.24|12205.24|12348.72|12228.72|12325.24|12205.24|10
1643019890000|2022-01-24 10:24:50|12318.59|12198.59|12314.14|12194.14|12318.59|12198.59|12312.96|12192.96|10
1643019900000|2022-01-24 10:25:00|12311.77|12191.77|12317.95|12197.95|12317.95|12197.95|12311.2|12191.2|10
1643019910000|2022-01-24 10:25:10|12317.82|12197.82|12318.79|12198.79|12320.25|12200.25|12316.05|12196.05|9
1643019920000|2022-01-24 10:25:20|12318.77|12198.77|12316.18|12196.18|12320.63|12200.63|12315.6|12195.6|10
1643019930000|2022-01-24 10:25:30|12316.26|12196.26|12330.71|12210.71|12330.71|12210.71|12316.26|12196.26|10
1643019940000|2022-01-24 10:25:40|12331.08|12211.08|12339.15|12219.15|12339.15|12219.15|12331.08|12211.08|10
1643019950000|2022-01-24 10:25:50|12342.14|12222.14|12336.99|12216.99|12343.8|12223.8|12336.99|12216.99|10
1643019960000|2022-01-24 10:26:00|12340.82|12220.82|12343.97|12223.97|12345.13|12225.13|12340.82|12220.82|10
1643019970000|2022-01-24 10:26:10|12344.2|12224.2|12344.41|12224.41|12344.41|12224.41|12342.46|12222.46|9
1643019980000|2022-01-24 10:26:20|12344.6|12224.6|12348.77|12228.77|12348.77|12228.77|12344.6|12224.6|10
1643019990000|2022-01-24 10:26:30|12351.19|12231.19|12351.41|12231.41|12354.94|12234.94|12351.19|12231.19|10
1643020000000|2022-01-24 10:26:40|12349.83|12229.83|12345.79|12225.79|12349.83|12229.83|12345.79|12225.79|10
1643020010000|2022-01-24 10:26:50|12345.53|12225.53|12346.39|12226.39|12346.81|12226.81|12345.53|12225.53|10
1643020020000|2022-01-24 10:27:00|12344.89|12224.89|12342.14|12222.14|12344.89|12224.89|12341.65|12221.65|10
1643020030000|2022-01-24 10:27:10|12342.61|12222.61|12342.94|12222.94|12345.51|12225.51|12342.61|12222.61|10
1643020040000|2022-01-24 10:27:20|12342.81|12222.81|12345.77|12225.77|12345.77|12225.77|12342.81|12222.81|10
1643020050000|2022-01-24 10:27:30|12345.57|12225.57|12343.07|12223.07|12345.57|12225.57|12343.03|12223.03|10
1643020060000|2022-01-24 10:27:40|12343.55|12223.55|12340.67|12220.67|12343.55|12223.55|12340.48|12220.48|10
1643020070000|2022-01-24 10:27:50|12339.76|12219.76|12333.78|12213.78|12339.76|12219.76|12333.78|12213.78|10
1643020080000|2022-01-24 10:28:00|12333.27|12213.27|12332.72|12212.72|12333.62|12213.62|12332.28|12212.28|10
1643020090000|2022-01-24 10:28:10|12331.51|12211.51|12335.37|12215.37|12336.29|12216.29|12331.51|12211.51|10
1643020100000|2022-01-24 10:28:20|12336.23|12216.23|12336.26|12216.26|12338.61|12218.61|12336.23|12216.23|10
1643020110000|2022-01-24 10:28:30|12337.86|12217.86|12334.26|12214.26|12338.1|12218.1|12334.04|12214.04|10
1643020120000|2022-01-24 10:28:40|12332.89|12212.89|12324.28|12204.28|12332.89|12212.89|12324.28|12204.28|10
1643020130000|2022-01-24 10:28:50|12321.99|12201.99|12314.5|12194.5|12321.99|12201.99|12314.5|12194.5|10
1643020140000|2022-01-24 10:29:00|12313.23|12193.23|12308.42|12188.42|12313.23|12193.23|12307.15|12187.15|10
1643020150000|2022-01-24 10:29:10|12306.75|12186.75|12310.93|12190.93|12310.93|12190.93|12306.32|12186.32|10
1643020160000|2022-01-24 10:29:20|12311.75|12191.75|12314.81|12194.81|12314.95|12194.95|12311.75|12191.75|10
1643020170000|2022-01-24 10:29:30|12314.71|12194.71|12312.95|12192.95|12315.07|12195.07|12312.72|12192.72|10
1643020180000|2022-01-24 10:29:40|12313.37|12193.37|12313.35|12193.35|12314.85|12194.85|12313.11|12193.11|9
1643020190000|2022-01-24 10:29:50|12312.18|12192.18|12308.13|12188.13|12312.18|12192.18|12307.74|12187.74|10
1643020200000|2022-01-24 10:30:00|12307.65|12187.65|12310.44|12190.44|12310.98|12190.98|12307.06|12187.06|10
1643020210000|2022-01-24 10:30:10|12310.78|12190.78|12318.68|12198.68|12318.68|12198.68|12310.78|12190.78|10
1643020220000|2022-01-24 10:30:20|12320.68|12200.68|12334.08|12214.08|12334.08|12214.08|12320.68|12200.68|10
1643020230000|2022-01-24 10:30:30|12335.48|12215.48|12342.45|12222.45|12342.49|12222.49|12335.48|12215.48|10
1643020240000|2022-01-24 10:30:40|12343.49|12223.49|12342.08|12222.08|12344.76|12224.76|12342.08|12222.08|10
1643020250000|2022-01-24 10:30:50|12341.52|12221.52|12342.32|12222.32|12342.32|12222.32|12341.52|12221.52|10
1643020260000|2022-01-24 10:31:00|12342.43|12222.43|12343.8|12223.8|12344.45|12224.45|12342.38|12222.38|9
1643020270000|2022-01-24 10:31:10|12343.47|12223.47|12338.93|12218.93|12343.47|12223.47|12337.6|12217.6|10
1643020280000|2022-01-24 10:31:20|12338.07|12218.07|12342.67|12222.67|12342.91|12222.91|12337.98|12217.98|10
1643020290000|2022-01-24 10:31:30|12341.85|12221.85|12334.19|12214.19|12341.85|12221.85|12333.44|12213.44|10
1643020300000|2022-01-24 10:31:40|12333.73|12213.73|12335.33|12215.33|12335.81|12215.81|12333.02|12213.02|10
1643020310000|2022-01-24 10:31:50|12335.82|12215.82|12336.04|12216.04|12336.55|12216.55|12335.34|12215.34|10
1643020320000|2022-01-24 10:32:00|12335.66|12215.66|12339.39|12219.39|12339.39|12219.39|12335.66|12215.66|9
1643020330000|2022-01-24 10:32:10|12340.75|12220.75|12350.55|12230.55|12350.68|12230.68|12340.75|12220.75|10
1643020340000|2022-01-24 10:32:20|12353.55|12233.55|12355.83|12235.83|12356.34|12236.34|12353.44|12233.44|10
1643020350000|2022-01-24 10:32:30|12357.3|12237.3|12356.29|12236.29|12357.53|12237.53|12356.13|12236.13|10
1643020360000|2022-01-24 10:32:40|12357.44|12237.44|12356.76|12236.76|12359.35|12239.35|12356.5|12236.5|10
1643020370000|2022-01-24 10:32:50|12357.28|12237.28|12359.31|12239.31|12359.55|12239.55|12356.04|12236.04|10
1643020380000|2022-01-24 10:33:00|12360.11|12240.11|12360.49|12240.49|12362|12242|12360.11|12240.11|10
1643020390000|2022-01-24 10:33:10|12361.58|12241.58|12363.45|12243.45|12364.69|12244.69|12361.4|12241.4|10
1643020400000|2022-01-24 10:33:20|12363.48|12243.48|12359.95|12239.95|12363.48|12243.48|12359.13|12239.13|10
1643020410000|2022-01-24 10:33:30|12358.01|12238.01|12355.49|12235.49|12358.01|12238.01|12354.6|12234.6|10
1643020420000|2022-01-24 10:33:40|12355.48|12235.48|12357.06|12237.06|12357.17|12237.17|12355.41|12235.41|10
1643020430000|2022-01-24 10:33:50|12357.36|12237.36|12362.94|12242.94|12362.94|12242.94|12357.36|12237.36|10
1643020440000|2022-01-24 10:34:00|12364.42|12244.42|12369.79|12249.79|12369.79|12249.79|12364.42|12244.42|10
1643020450000|2022-01-24 10:34:10|12369.52|12249.52|12369.45|12249.45|12370.4|12250.4|12369.01|12249.01|10
1643020460000|2022-01-24 10:34:20|12369|12249|12366.55|12246.55|12369|12249|12366.15|12246.15|10
1643020470000|2022-01-24 10:34:30|12366|12246|12362.51|12242.51|12366|12246|12362.51|12242.51|10
1643020480000|2022-01-24 10:34:40|12361.45|12241.45|12354.15|12234.15|12361.45|12241.45|12354.15|12234.15|10
1643020490000|2022-01-24 10:34:50|12353.16|12233.16|12347.9|12227.9|12353.16|12233.16|12347.9|12227.9|10
1643020500000|2022-01-24 10:35:00|12347.82|12227.82|12343.8|12223.8|12347.82|12227.82|12343.78|12223.78|10
1643020510000|2022-01-24 10:35:10|12344.65|12224.65|12344.27|12224.27|12345.07|12225.07|12344.08|12224.08|10
1643020520000|2022-01-24 10:35:20|12343.46|12223.46|12332.38|12212.38|12343.46|12223.46|12332.38|12212.38|10
1643020530000|2022-01-24 10:35:30|12330.51|12210.51|12305.38|12185.38|12330.51|12210.51|12305.38|12185.38|10
1643020540000|2022-01-24 10:35:40|12301.7|12181.7|12291.27|12171.27|12301.7|12181.7|12290.93|12170.93|10
1643020550000|2022-01-24 10:35:50|12285.3|12165.3|12274.39|12154.39|12285.3|12165.3|12272.68|12152.68|10
1643020560000|2022-01-24 10:36:00|12274.84|12154.84|12286.07|12166.07|12286.07|12166.07|12272.93|12152.93|10
1643020570000|2022-01-24 10:36:10|12294.82|12174.82|12308.74|12188.74|12309.23|12189.23|12294.82|12174.82|10
1643020580000|2022-01-24 10:36:20|12310.8|12190.8|12306.54|12186.54|12312.34|12192.34|12306.54|12186.54|10
1643020590000|2022-01-24 10:36:30|12304.06|12184.06|12298.99|12178.99|12304.06|12184.06|12297.94|12177.94|10
1643020600000|2022-01-24 10:36:40|12300.77|12180.77|12296.07|12176.07|12300.77|12180.77|12295.53|12175.53|10
1643020610000|2022-01-24 10:36:50|12296.82|12176.82|12300.65|12180.65|12300.68|12180.68|12296.82|12176.82|10
1643020620000|2022-01-24 10:37:00|12300.88|12180.88|12299.21|12179.21|12303.24|12183.24|12299.21|12179.21|10
1643020630000|2022-01-24 10:37:10|12298.97|12178.97|12291.55|12171.55|12298.97|12178.97|12291.35|12171.35|10
1643020640000|2022-01-24 10:37:20|12291.44|12171.44|12289.99|12169.99|12291.44|12171.44|12288.69|12168.69|10
1643020650000|2022-01-24 10:37:30|12290.58|12170.58|12288.55|12168.55|12291.43|12171.43|12288.55|12168.55|10
1643020660000|2022-01-24 10:37:40|12287.79|12167.79|12281.89|12161.89|12287.79|12167.79|12281.89|12161.89|10
1643020670000|2022-01-24 10:37:50|12282.13|12162.13|12278.89|12158.89|12282.13|12162.13|12278.89|12158.89|9
1643020680000|2022-01-24 10:38:00|12278.08|12158.08|12278.02|12158.02|12278.1|12158.1|12276.81|12156.81|10
1643020690000|2022-01-24 10:38:10|12278.5|12158.5|12276.71|12156.71|12278.5|12158.5|12275.9|12155.9|10
1643020700000|2022-01-24 10:38:20|12275.97|12155.97|12271.64|12151.64|12275.97|12155.97|12271.29|12151.29|10
1643020710000|2022-01-24 10:38:30|12271.99|12151.99|12268.79|12148.79|12271.99|12151.99|12268.79|12148.79|10
1643020720000|2022-01-24 10:38:40|12268.6|12148.6|12269.06|12149.06|12269.7|12149.7|12268.35|12148.35|10
1643020730000|2022-01-24 10:38:50|12267.96|12147.96|12268.1|12148.1|12270.48|12150.48|12267.46|12147.46|10
1643020740000|2022-01-24 10:39:00|12264.33|12144.33|12265.35|12145.35|12265.35|12145.35|12264.3|12144.3|10
1643020750000|2022-01-24 10:39:10|12266.5|12146.5|12270.58|12150.58|12270.58|12150.58|12266.5|12146.5|10
1643020760000|2022-01-24 10:39:20|12271.29|12151.29|12272.49|12152.49|12272.73|12152.73|12271.29|12151.29|10
1643020770000|2022-01-24 10:39:30|12272.69|12152.69|12273.11|12153.11|12274.19|12154.19|12272.69|12152.69|9
1643020780000|2022-01-24 10:39:40|12272.54|12152.54|12273.53|12153.53|12273.61|12153.61|12270.64|12150.64|10
1643020790000|2022-01-24 10:39:50|12273.09|12153.09|12285.57|12165.57|12285.57|12165.57|12272.79|12152.79|10
1643020800000|2022-01-24 10:40:00|12286.91|12166.91|12291.41|12171.41|12291.75|12171.75|12286.91|12166.91|10
1643020810000|2022-01-24 10:40:10|12292|12172|12295.13|12175.13|12295.13|12175.13|12292|12172|10
1643020820000|2022-01-24 10:40:20|12294.47|12174.47|12297.39|12177.39|12297.39|12177.39|12294.47|12174.47|10
1643020830000|2022-01-24 10:40:30|12299.6|12179.6|12297.26|12177.26|12300.18|12180.18|12297.26|12177.26|10
1643020840000|2022-01-24 10:40:40|12297.33|12177.33|12302|12182|12302.56|12182.56|12297.33|12177.33|10
1643020850000|2022-01-24 10:40:50|12301.31|12181.31|12294.79|12174.79|12301.31|12181.31|12294.51|12174.51|10
1643020860000|2022-01-24 10:41:00|12294.93|12174.93|12301.46|12181.46|12301.46|12181.46|12293.85|12173.85|10
1643020870000|2022-01-24 10:41:10|12301.49|12181.49|12309.36|12189.36|12309.74|12189.74|12301.49|12181.49|10
1643020880000|2022-01-24 10:41:20|12310.69|12190.69|12315.76|12195.76|12315.76|12195.76|12310.69|12190.69|10
1643020890000|2022-01-24 10:41:30|12316.09|12196.09|12316.53|12196.53|12316.92|12196.92|12315.42|12195.42|10
1643020900000|2022-01-24 10:41:40|12316.25|12196.25|12315.8|12195.8|12316.69|12196.69|12315.32|12195.32|10
1643020910000|2022-01-24 10:41:50|12315.81|12195.81|12316.95|12196.95|12316.95|12196.95|12315.81|12195.81|10
1643020920000|2022-01-24 10:42:00|12317.09|12197.09|12316.64|12196.64|12317.28|12197.28|12316.09|12196.09|10
1643020930000|2022-01-24 10:42:10|12316.36|12196.36|12316.11|12196.11|12316.37|12196.37|12315.82|12195.82|10
1643020940000|2022-01-24 10:42:20|12315.93|12195.93|12311.94|12191.94|12316.04|12196.04|12311.94|12191.94|10
1643020950000|2022-01-24 10:42:30|12311.19|12191.19|12310.91|12190.91|12311.19|12191.19|12309.37|12189.37|10
1643020960000|2022-01-24 10:42:40|12311|12191|12319.3|12199.3|12319.53|12199.53|12311|12191|10
1643020970000|2022-01-24 10:42:50|12320.33|12200.33|12330.99|12210.99|12330.99|12210.99|12320.33|12200.33|10
1643020980000|2022-01-24 10:43:00|12331.4|12211.4|12334.22|12214.22|12334.22|12214.22|12331.4|12211.4|10
1643020990000|2022-01-24 10:43:10|12333.17|12213.17|12333.26|12213.26|12334.37|12214.37|12333.17|12213.17|10
1643021000000|2022-01-24 10:43:20|12333|12213|12330.44|12210.44|12333|12213|12330.44|12210.44|10
1643021010000|2022-01-24 10:43:30|12330.4|12210.4|12317.66|12197.66|12330.4|12210.4|12316.08|12196.08|10
1643021020000|2022-01-24 10:43:40|12315.54|12195.54|12322.1|12202.1|12322.31|12202.31|12315.54|12195.54|10
1643021030000|2022-01-24 10:43:50|12320.6|12200.6|12319.82|12199.82|12323.81|12203.81|12319.82|12199.82|10
1643021040000|2022-01-24 10:44:00|12320.02|12200.02|12316.96|12196.96|12320.02|12200.02|12316.73|12196.73|10
1643021050000|2022-01-24 10:44:10|12317.07|12197.07|12315.78|12195.78|12317.92|12197.92|12315.54|12195.54|10
1643021060000|2022-01-24 10:44:20|12315.59|12195.59|12314.29|12194.29|12315.59|12195.59|12313.87|12193.87|10
1643021070000|2022-01-24 10:44:30|12314.78|12194.78|12316.8|12196.8|12317.19|12197.19|12314.78|12194.78|10
1643021080000|2022-01-24 10:44:40|12316.27|12196.27|12315.06|12195.06|12316.27|12196.27|12314.95|12194.95|9
1643021090000|2022-01-24 10:44:50|12314.81|12194.81|12310.09|12190.09|12314.81|12194.81|12310.09|12190.09|10
1643021100000|2022-01-24 10:45:00|12309.94|12189.94|12307.87|12187.87|12310.02|12190.02|12307.87|12187.87|10
1643021110000|2022-01-24 10:45:10|12307.13|12187.13|12307.05|12187.05|12307.13|12187.13|12306.57|12186.57|10
1643021120000|2022-01-24 10:45:20|12306.53|12186.53|12313.62|12193.62|12313.62|12193.62|12306.35|12186.35|10
1643021130000|2022-01-24 10:45:30|12313.6|12193.6|12326.67|12206.67|12326.74|12206.74|12313.6|12193.6|10
1643021140000|2022-01-24 10:45:40|12327.69|12207.69|12334.72|12214.72|12334.72|12214.72|12327.69|12207.69|10
1643021150000|2022-01-24 10:45:50|12334.55|12214.55|12335.36|12215.36|12335.75|12215.75|12334.17|12214.17|10
1643021160000|2022-01-24 10:46:00|12335.3|12215.3|12334.36|12214.36|12335.3|12215.3|12334.25|12214.25|10
1643021170000|2022-01-24 10:46:10|12333.73|12213.73|12336.13|12216.13|12336.13|12216.13|12333.42|12213.42|10
1643021180000|2022-01-24 10:46:20|12335.5|12215.5|12338.94|12218.94|12338.94|12218.94|12335.5|12215.5|10
1643021190000|2022-01-24 10:46:30|12339.01|12219.01|12345.97|12225.97|12345.97|12225.97|12338.69|12218.69|10
1643021200000|2022-01-24 10:46:40|12345.94|12225.94|12350.86|12230.86|12350.86|12230.86|12345.94|12225.94|10
1643021210000|2022-01-24 10:46:50|12351.06|12231.06|12354.15|12234.15|12354.33|12234.33|12351.06|12231.06|10
1643021220000|2022-01-24 10:47:00|12354.29|12234.29|12356.18|12236.18|12356.45|12236.45|12354.13|12234.13|10
1643021230000|2022-01-24 10:47:10|12357.14|12237.14|12357.73|12237.73|12357.96|12237.96|12356.79|12236.79|10
1643021240000|2022-01-24 10:47:20|12357.74|12237.74|12367.99|12247.99|12367.99|12247.99|12357.74|12237.74|10
1643021250000|2022-01-24 10:47:30|12369.28|12249.28|12372.94|12252.94|12373.65|12253.65|12369.28|12249.28|10
1643021260000|2022-01-24 10:47:40|12372.71|12252.71|12364.78|12244.78|12372.71|12252.71|12364.78|12244.78|10
1643021270000|2022-01-24 10:47:50|12363.5|12243.5|12354.7|12234.7|12363.5|12243.5|12354.7|12234.7|10
1643021280000|2022-01-24 10:48:00|12353.6|12233.6|12348.23|12228.23|12353.89|12233.89|12348.23|12228.23|10
1643021290000|2022-01-24 10:48:10|12347.99|12227.99|12338.93|12218.93|12347.99|12227.99|12338.86|12218.86|10
1643021300000|2022-01-24 10:48:20|12338.69|12218.69|12337.36|12217.36|12338.69|12218.69|12337.14|12217.14|10
1643021310000|2022-01-24 10:48:30|12336.87|12216.87|12332.65|12212.65|12336.87|12216.87|12332.65|12212.65|10
1643021320000|2022-01-24 10:48:40|12333.04|12213.04|12330.55|12210.55|12333.04|12213.04|12329.8|12209.8|10
1643021330000|2022-01-24 10:48:50|12330.69|12210.69|12330.48|12210.48|12331.07|12211.07|12329.53|12209.53|10
1643021340000|2022-01-24 10:49:00|12329.63|12209.63|12329.36|12209.36|12330.77|12210.77|12329.36|12209.36|10
1643021350000|2022-01-24 10:49:10|12329.03|12209.03|12324.4|12204.4|12329.03|12209.03|12324.35|12204.35|10
1643021360000|2022-01-24 10:49:20|12324.38|12204.38|12323.16|12203.16|12324.38|12204.38|12322.77|12202.77|10
1643021370000|2022-01-24 10:49:30|12323.15|12203.15|12322.74|12202.74|12323.15|12203.15|12322.57|12202.57|10
1643021380000|2022-01-24 10:49:40|12322.25|12202.25|12322.36|12202.36|12322.74|12202.74|12321.56|12201.56|10
1643021390000|2022-01-24 10:49:50|12321.28|12201.28|12311.44|12191.44|12321.28|12201.28|12311.44|12191.44|10
1643021400000|2022-01-24 10:50:00|12310.77|12190.77|12305.65|12185.65|12310.77|12190.77|12305.65|12185.65|10
1643021410000|2022-01-24 10:50:10|12302.41|12182.41|12276.18|12156.18|12302.41|12182.41|12276.18|12156.18|10
1643021420000|2022-01-24 10:50:20|12275.07|12155.07|12270.16|12150.16|12275.07|12155.07|12267.54|12147.54|10
1643021430000|2022-01-24 10:50:30|12269.59|12149.59|12270.1|12150.1|12270.98|12150.98|12267.93|12147.93|10
1643021440000|2022-01-24 10:50:40|12270.17|12150.17|12264.28|12144.28|12270.17|12150.17|12264.28|12144.28|10
1643021450000|2022-01-24 10:50:50|12263.23|12143.23|12257.32|12137.32|12263.23|12143.23|12257.08|12137.08|10
1643021460000|2022-01-24 10:51:00|12258.05|12138.05|12245.13|12125.13|12258.05|12138.05|12245.13|12125.13|10
1643021470000|2022-01-24 10:51:10|12238.5|12118.5|12219.72|12099.72|12238.5|12118.5|12217.02|12097.02|10
1643021480000|2022-01-24 10:51:20|12221.63|12101.63|12243.42|12123.42|12243.42|12123.42|12221.63|12101.63|10
1643021490000|2022-01-24 10:51:30|12243.77|12123.77|12246.01|12126.01|12249.7|12129.7|12243.77|12123.77|10
1643021500000|2022-01-24 10:51:40|12246.13|12126.13|12264.28|12144.28|12264.28|12144.28|12246.13|12126.13|10
1643021510000|2022-01-24 10:51:50|12264.9|12144.9|12294.1|12174.1|12294.1|12174.1|12264.9|12144.9|10
1643021520000|2022-01-24 10:52:00|12295.04|12175.04|12303.2|12183.2|12303.2|12183.2|12295.04|12175.04|10
1643021530000|2022-01-24 10:52:10|12304.19|12184.19|12312.38|12192.38|12312.38|12192.38|12303.6|12183.6|10
1643021540000|2022-01-24 10:52:20|12314.45|12194.45|12320.8|12200.8|12321.16|12201.16|12314.45|12194.45|10
1643021550000|2022-01-24 10:52:30|12320.53|12200.53|12317.78|12197.78|12320.53|12200.53|12315.76|12195.76|10
1643021560000|2022-01-24 10:52:40|12317.39|12197.39|12318.48|12198.48|12320.23|12200.23|12317.39|12197.39|10
1643021570000|2022-01-24 10:52:50|12317.49|12197.49|12309.08|12189.08|12317.49|12197.49|12309.01|12189.01|10
1643021580000|2022-01-24 10:53:00|12308.78|12188.78|12294.55|12174.55|12308.78|12188.78|12294.55|12174.55|10
1643021590000|2022-01-24 10:53:10|12292.23|12172.23|12281.69|12161.69|12292.23|12172.23|12281.69|12161.69|10
1643021600000|2022-01-24 10:53:20|12281.59|12161.59|12283.52|12163.52|12283.92|12163.92|12281.05|12161.05|10
1643021610000|2022-01-24 10:53:30|12284.03|12164.03|12287.33|12167.33|12287.33|12167.33|12284.03|12164.03|10
1643021620000|2022-01-24 10:53:40|12288.01|12168.01|12285.71|12165.71|12289.17|12169.17|12285.71|12165.71|10
1643021630000|2022-01-24 10:53:50|12285.55|12165.55|12277.15|12157.15|12285.55|12165.55|12277.15|12157.15|10
1643021640000|2022-01-24 10:54:00|12277.56|12157.56|12274.47|12154.47|12277.56|12157.56|12273.88|12153.88|10
1643021650000|2022-01-24 10:54:10|12274.01|12154.01|12276.38|12156.38|12276.38|12156.38|12273.96|12153.96|10
1643021660000|2022-01-24 10:54:20|12276.71|12156.71|12276.13|12156.13|12277.16|12157.16|12275.04|12155.04|10
1643021670000|2022-01-24 10:54:30|12276.75|12156.75|12273.55|12153.55|12277.46|12157.46|12273.41|12153.41|10
1643021680000|2022-01-24 10:54:40|12274.35|12154.35|12272.93|12152.93|12274.35|12154.35|12272.93|12152.93|10
1643021690000|2022-01-24 10:54:50|12271.48|12151.48|12268.59|12148.59|12271.48|12151.48|12268.59|12148.59|10
1643021700000|2022-01-24 10:55:00|12268.41|12148.41|12262.54|12142.54|12268.41|12148.41|12262.54|12142.54|10
1643021710000|2022-01-24 10:55:10|12262.84|12142.84|12264.56|12144.56|12264.99|12144.99|12261.65|12141.65|10
1643021720000|2022-01-24 10:55:20|12264.13|12144.13|12266.91|12146.91|12267.43|12147.43|12262.88|12142.88|10
1643021730000|2022-01-24 10:55:30|12266.4|12146.4|12272.16|12152.16|12272.16|12152.16|12266.4|12146.4|10
1643021740000|2022-01-24 10:55:40|12273.54|12153.54|12277.78|12157.78|12277.78|12157.78|12273.54|12153.54|10
1643021750000|2022-01-24 10:55:50|12277.03|12157.03|12274.49|12154.49|12277.86|12157.86|12274.49|12154.49|10
1643021760000|2022-01-24 10:56:00|12273.32|12153.32|12273.2|12153.2|12273.6|12153.6|12272.24|12152.24|10
1643021770000|2022-01-24 10:56:10|12273.11|12153.11|12274.9|12154.9|12274.9|12154.9|12272.3|12152.3|10
1643021780000|2022-01-24 10:56:20|12273.74|12153.74|12283.02|12163.02|12283.02|12163.02|12273.74|12153.74|10
1643021790000|2022-01-24 10:56:30|12282.27|12162.27|12284.21|12164.21|12284.35|12164.35|12282.27|12162.27|10
1643021800000|2022-01-24 10:56:40|12283.9|12163.9|12286.51|12166.51|12286.51|12166.51|12283.9|12163.9|10
1643021810000|2022-01-24 10:56:50|12285.76|12165.76|12278.58|12158.58|12285.76|12165.76|12278.58|12158.58|10
1643021820000|2022-01-24 10:57:00|12277.5|12157.5|12271.53|12151.53|12277.5|12157.5|12271.53|12151.53|10
1643021830000|2022-01-24 10:57:10|12270.09|12150.09|12262.34|12142.34|12270.09|12150.09|12262.34|12142.34|10
1643021840000|2022-01-24 10:57:20|12262.15|12142.15|12253.08|12133.08|12262.15|12142.15|12252.98|12132.98|10
1643021850000|2022-01-24 10:57:30|12252.54|12132.54|12238.79|12118.79|12252.54|12132.54|12238.79|12118.79|10
1643021860000|2022-01-24 10:57:40|12238.29|12118.29|12236.44|12116.44|12238.44|12118.44|12236.44|12116.44|10
1643021870000|2022-01-24 10:57:50|12234.17|12114.17|12233.92|12113.92|12235.45|12115.45|12231.64|12111.64|10
1643021880000|2022-01-24 10:58:00|12232.66|12112.66|12226.16|12106.16|12232.66|12112.66|12226.16|12106.16|10
1643021890000|2022-01-24 10:58:10|12224.29|12104.29|12231.19|12111.19|12231.64|12111.64|12224.29|12104.29|10
1643021900000|2022-01-24 10:58:20|12232.2|12112.2|12232.61|12112.61|12233.87|12113.87|12232.2|12112.2|10
1643021910000|2022-01-24 10:58:30|12232.99|12112.99|12232.61|12112.61|12235.35|12115.35|12231.49|12111.49|10
1643021920000|2022-01-24 10:58:40|12232.66|12112.66|12229.3|12109.3|12232.95|12112.95|12229.3|12109.3|10
1643021930000|2022-01-24 10:58:50|12229.57|12109.57|12215.15|12095.15|12229.57|12109.57|12215.15|12095.15|10
1643021940000|2022-01-24 10:59:00|12213.27|12093.27|12181.72|12061.72|12213.27|12093.27|12181.35|12061.35|10
1643021950000|2022-01-24 10:59:10|12183.44|12063.44|12186.23|12066.23|12186.46|12066.46|12183.44|12063.44|10
1643021960000|2022-01-24 10:59:20|12185.13|12065.13|12186.78|12066.78|12186.78|12066.78|12185.13|12065.13|10
1643021970000|2022-01-24 10:59:30|12186.62|12066.62|12178.63|12058.63|12186.62|12066.62|12178|12058|10
1643021980000|2022-01-24 10:59:40|12179.44|12059.44|12173.52|12053.52|12179.44|12059.44|12173.13|12053.13|10
1643021990000|2022-01-24 10:59:50|12171.65|12051.65|12168.61|12048.61|12171.65|12051.65|12168.61|12048.61|10
1643022000000|2022-01-24 11:00:00|12167.71|12047.71|12165.88|12045.88|12167.71|12047.71|12163.97|12043.97|10
1643022010000|2022-01-24 11:00:10|12166.19|12046.19|12178.64|12058.64|12178.64|12058.64|12166.19|12046.19|10
1643022020000|2022-01-24 11:00:20|12179.39|12059.39|12190.4|12070.4|12190.76|12070.76|12179.39|12059.39|10
1643022030000|2022-01-24 11:00:30|12192.91|12072.91|12208.06|12088.06|12208.06|12088.06|12192.91|12072.91|10
1643022040000|2022-01-24 11:00:40|12208.01|12088.01|12210.62|12090.62|12210.62|12090.62|12205.18|12085.18|10
1643022050000|2022-01-24 11:00:50|12209.01|12089.01|12214.26|12094.26|12214.26|12094.26|12208.52|12088.52|10
1643022060000|2022-01-24 11:01:00|12214.84|12094.84|12223.12|12103.12|12224.52|12104.52|12214.84|12094.84|10
1643022070000|2022-01-24 11:01:10|12223.01|12103.01|12215.41|12095.41|12223.01|12103.01|12215.41|12095.41|10
1643022080000|2022-01-24 11:01:20|12216.05|12096.05|12217.41|12097.41|12217.52|12097.52|12215.95|12095.95|10
1643022090000|2022-01-24 11:01:30|12217.82|12097.82|12213.26|12093.26|12217.82|12097.82|12213.26|12093.26|10
1643022100000|2022-01-24 11:01:40|12212.9|12092.9|12211.82|12091.82|12212.9|12092.9|12210.26|12090.26|10
1643022110000|2022-01-24 11:01:50|12212.08|12092.08|12206.11|12086.11|12212.08|12092.08|12205.99|12085.99|9
1643022120000|2022-01-24 11:02:00|12205.93|12085.93|12200.69|12080.69|12205.93|12085.93|12200.69|12080.69|10
1643022130000|2022-01-24 11:02:10|12200.67|12080.67|12191.46|12071.46|12200.67|12080.67|12191.46|12071.46|10
1643022140000|2022-01-24 11:02:20|12193.57|12073.57|12188.06|12068.06|12193.57|12073.57|12185.64|12065.64|10
1643022150000|2022-01-24 11:02:30|12186.7|12066.7|12185.98|12065.98|12189.66|12069.66|12185.49|12065.49|10
1643022160000|2022-01-24 11:02:40|12186.81|12066.81|12186.68|12066.68|12186.98|12066.98|12184.16|12064.16|10
1643022170000|2022-01-24 11:02:50|12186.71|12066.71|12188.85|12068.85|12190.09|12070.09|12186.71|12066.71|10
1643022180000|2022-01-24 11:03:00|12189.92|12069.92|12176.02|12056.02|12189.92|12069.92|12176.02|12056.02|10
1643022190000|2022-01-24 11:03:10|12176.33|12056.33|12167.22|12047.22|12176.33|12056.33|12167.22|12047.22|10
1643022200000|2022-01-24 11:03:20|12166.21|12046.21|12150.24|12030.24|12166.21|12046.21|12150.24|12030.24|10
1643022210000|2022-01-24 11:03:30|12150.74|12030.74|12140.29|12020.29|12150.8|12030.8|12140.29|12020.29|10
1643022220000|2022-01-24 11:03:40|12139.38|12019.38|12127.96|12007.96|12139.38|12019.38|12127.96|12007.96|10
1643022230000|2022-01-24 11:03:50|12128.96|12008.96|12126.67|12006.67|12128.96|12008.96|12126.67|12006.67|10
1643022240000|2022-01-24 11:04:00|12126.28|12006.28|12124.46|12004.46|12126.74|12006.74|12124.39|12004.39|10
1643022250000|2022-01-24 11:04:10|12124.98|12004.98|12131.38|12011.38|12131.77|12011.77|12124.58|12004.58|10
1643022260000|2022-01-24 11:04:20|12131.85|12011.85|12137.07|12017.07|12137.35|12017.35|12129.82|12009.82|10
1643022270000|2022-01-24 11:04:30|12136.58|12016.58|12134.64|12014.64|12136.59|12016.59|12134.62|12014.62|10
1643022280000|2022-01-24 11:04:40|12134.45|12014.45|12130.2|12010.2|12134.96|12014.96|12130.2|12010.2|10
1643022290000|2022-01-24 11:04:50|12129.17|12009.17|12127.8|12007.8|12130.58|12010.58|12127.8|12007.8|10
1643022300000|2022-01-24 11:05:00|12127.68|12007.68|12119.57|11999.57|12127.75|12007.75|12119.57|11999.57|10
1643022310000|2022-01-24 11:05:10|12119.37|11999.37|12125.13|12005.13|12125.13|12005.13|12119.37|11999.37|10
1643022320000|2022-01-24 11:05:20|12128.25|12008.25|12144.36|12024.36|12144.36|12024.36|12128.25|12008.25|10
1643022330000|2022-01-24 11:05:30|12144.24|12024.24|12145.81|12025.81|12145.81|12025.81|12142.66|12022.66|10
1643022340000|2022-01-24 11:05:40|12146.87|12026.87|12140.98|12020.98|12146.87|12026.87|12140.98|12020.98|10
1643022350000|2022-01-24 11:05:50|12141.4|12021.4|12135.43|12015.43|12143.08|12023.08|12135.43|12015.43|10
1643022360000|2022-01-24 11:06:00|12134.59|12014.59|12119.64|11999.64|12134.59|12014.59|12119.64|11999.64|10
1643022370000|2022-01-24 11:06:10|12119|11999|12116.27|11996.27|12119.37|11999.37|12116.27|11996.27|10
1643022380000|2022-01-24 11:06:20|12116.23|11996.23|12118.34|11998.34|12118.34|11998.34|12116.13|11996.13|9
1643022390000|2022-01-24 11:06:30|12115.94|11995.94|12112.23|11992.23|12116.89|11996.89|12112.23|11992.23|10
1643022400000|2022-01-24 11:06:40|12111.98|11991.98|12119.08|11999.08|12119.08|11999.08|12111.98|11991.98|9
1643022410000|2022-01-24 11:06:50|12118.41|11998.41|12125.36|12005.36|12125.36|12005.36|12118.41|11998.41|10
1643022420000|2022-01-24 11:07:00|12129.28|12009.28|12147.56|12027.56|12147.56|12027.56|12129.28|12009.28|10
1643022430000|2022-01-24 11:07:10|12148.62|12028.62|12180.26|12060.26|12180.26|12060.26|12148.62|12028.62|10
1643022440000|2022-01-24 11:07:20|12180.36|12060.36|12190.37|12070.37|12190.59|12070.59|12180.36|12060.36|10
1643022450000|2022-01-24 11:07:30|12191.43|12071.43|12191.8|12071.8|12192.25|12072.25|12189.6|12069.6|10
1643022460000|2022-01-24 11:07:40|12192.44|12072.44|12189.45|12069.45|12192.44|12072.44|12188.82|12068.82|10
1643022470000|2022-01-24 11:07:50|12188.14|12068.14|12190.03|12070.03|12191.21|12071.21|12187.87|12067.87|10
1643022480000|2022-01-24 11:08:00|12192.46|12072.46|12198.98|12078.98|12198.98|12078.98|12191.16|12071.16|10
1643022490000|2022-01-24 11:08:10|12199.95|12079.95|12208.81|12088.81|12208.81|12088.81|12199.33|12079.33|10
1643022500000|2022-01-24 11:08:20|12210.41|12090.41|12219.84|12099.84|12219.87|12099.87|12210.41|12090.41|10
1643022510000|2022-01-24 11:08:30|12220.27|12100.27|12235.34|12115.34|12235.55|12115.55|12220.27|12100.27|10
1643022520000|2022-01-24 11:08:40|12236.16|12116.16|12248.8|12128.8|12248.8|12128.8|12236.16|12116.16|10
1643022530000|2022-01-24 11:08:50|12251.36|12131.36|12279.06|12159.06|12279.06|12159.06|12251.36|12131.36|10
1643022540000|2022-01-24 11:09:00|12278.36|12158.36|12299.09|12179.09|12299.09|12179.09|12278.36|12158.36|10
1643022550000|2022-01-24 11:09:10|12302|12182|12302.26|12182.26|12305.89|12185.89|12302|12182|10
1643022560000|2022-01-24 11:09:20|12302.66|12182.66|12295.3|12175.3|12302.66|12182.66|12295.07|12175.07|10
1643022570000|2022-01-24 11:09:30|12295.14|12175.14|12294.78|12174.78|12295.78|12175.78|12294.49|12174.49|10
1643022580000|2022-01-24 11:09:40|12293.67|12173.67|12291.78|12171.78|12293.67|12173.67|12290.97|12170.97|10
1643022590000|2022-01-24 11:09:50|12290.68|12170.68|12287.63|12167.63|12291.19|12171.19|12287.13|12167.13|10
1643022600000|2022-01-24 11:10:00|12288.29|12168.29|12284|12164|12288.6|12168.6|12284|12164|10
1643022610000|2022-01-24 11:10:10|12282.22|12162.22|12283.52|12163.52|12284.72|12164.72|12282.22|12162.22|10
1643022620000|2022-01-24 11:10:20|12284.2|12164.2|12296.71|12176.71|12296.71|12176.71|12284.07|12164.07|10
1643022630000|2022-01-24 11:10:30|12298.52|12178.52|12328.09|12208.09|12328.09|12208.09|12298.52|12178.52|10
1643022640000|2022-01-24 11:10:40|12328.61|12208.61|12330.46|12210.46|12331.14|12211.14|12328.61|12208.61|10
1643022650000|2022-01-24 11:10:50|12330.71|12210.71|12350.05|12230.05|12350.05|12230.05|12328.41|12208.41|10
1643022660000|2022-01-24 11:11:00|12350.94|12230.94|12381.55|12261.55|12381.55|12261.55|12350.94|12230.94|10
1643022670000|2022-01-24 11:11:10|12387.32|12267.32|12402.96|12282.96|12402.96|12282.96|12384.32|12264.32|10
1643022680000|2022-01-24 11:11:20|12405.57|12285.57|12421.18|12301.18|12421.18|12301.18|12405.57|12285.57|10
1643022690000|2022-01-24 11:11:30|12422.75|12302.75|12418.14|12298.14|12422.75|12302.75|12417.44|12297.44|10
1643022700000|2022-01-24 11:11:40|12417.05|12297.05|12421.71|12301.71|12424.2|12304.2|12417.05|12297.05|9
1643022710000|2022-01-24 11:11:50|12422.26|12302.26|12427.93|12307.93|12429.62|12309.62|12418.62|12298.62|10
1643022720000|2022-01-24 11:12:00|12428.1|12308.1|12428.5|12308.5|12429.04|12309.04|12426.77|12306.77|10
1643022730000|2022-01-24 11:12:10|12428.71|12308.71|12427.73|12307.73|12429.99|12309.99|12426.93|12306.93|10
1643022740000|2022-01-24 11:12:20|12426.34|12306.34|12426.87|12306.87|12426.87|12306.87|12424.96|12304.96|10
1643022750000|2022-01-24 11:12:30|12427.49|12307.49|12425.98|12305.98|12429.04|12309.04|12425.98|12305.98|10
1643022760000|2022-01-24 11:12:40|12423.68|12303.68|12411.9|12291.9|12423.68|12303.68|12411.9|12291.9|10
1643022770000|2022-01-24 11:12:50|12412.68|12292.68|12412.83|12292.83|12413.33|12293.33|12411.97|12291.97|10
1643022780000|2022-01-24 11:13:00|12412.28|12292.28|12424.22|12304.22|12424.22|12304.22|12412.28|12292.28|10
1643022790000|2022-01-24 11:13:10|12425.48|12305.48|12439.66|12319.66|12439.66|12319.66|12425.48|12305.48|10
1643022800000|2022-01-24 11:13:20|12441.02|12321.02|12466.26|12346.26|12466.26|12346.26|12440.34|12320.34|10
1643022810000|2022-01-24 11:13:30|12466.41|12346.41|12486.45|12366.45|12486.45|12366.45|12466.41|12346.41|10
1643022820000|2022-01-24 11:13:40|12485.64|12365.64|12502.48|12382.48|12502.48|12382.48|12485.64|12365.64|10
1643022830000|2022-01-24 11:13:50|12503.77|12383.77|12509.65|12389.65|12509.65|12389.65|12498.76|12378.76|10
1643022840000|2022-01-24 11:14:00|12510.12|12390.12|12508.45|12388.45|12515.69|12395.69|12508.45|12388.45|10
1643022850000|2022-01-24 11:14:10|12508.67|12388.67|12516.3|12396.3|12516.95|12396.95|12508.31|12388.31|10
1643022860000|2022-01-24 11:14:20|12515.66|12395.66|12518.05|12398.05|12519.68|12399.68|12514.76|12394.76|10
1643022870000|2022-01-24 11:14:30|12516.96|12396.96|12518.78|12398.78|12519.81|12399.81|12516.96|12396.96|10
1643022880000|2022-01-24 11:14:40|12517.95|12397.95|12516.78|12396.78|12519.39|12399.39|12514.73|12394.73|10
1643022890000|2022-01-24 11:14:50|12516.09|12396.09|12508.32|12388.32|12516.09|12396.09|12508.32|12388.32|10
1643022900000|2022-01-24 11:15:00|12509.14|12389.14|12520.97|12400.97|12523.08|12403.08|12509.14|12389.14|10
1643022910000|2022-01-24 11:15:10|12521.19|12401.19|12517.57|12397.57|12521.19|12401.19|12515.74|12395.74|10
1643022920000|2022-01-24 11:15:20|12517.2|12397.2|12515.09|12395.09|12518.62|12398.62|12513.96|12393.96|10
1643022930000|2022-01-24 11:15:30|12514.95|12394.95|12504.12|12384.12|12514.95|12394.95|12504.12|12384.12|10
1643022940000|2022-01-24 11:15:40|12504.62|12384.62|12504.61|12384.61|12504.62|12384.62|12501.06|12381.06|10
1643022950000|2022-01-24 11:15:50|12504.41|12384.41|12512.54|12392.54|12512.54|12392.54|12504.05|12384.05|10
1643022960000|2022-01-24 11:16:00|12512.2|12392.2|12521.09|12401.09|12521.09|12401.09|12512.2|12392.2|10
1643022970000|2022-01-24 11:16:10|12520.76|12400.76|12518.01|12398.01|12521.09|12401.09|12518.01|12398.01|10
1643022980000|2022-01-24 11:16:20|12519.15|12399.15|12522.72|12402.72|12522.72|12402.72|12518.25|12398.25|10
1643022990000|2022-01-24 11:16:30|12526.65|12406.65|12551.43|12431.43|12551.43|12431.43|12526.65|12406.65|10
1643023000000|2022-01-24 11:16:40|12552.51|12432.51|12556.23|12436.23|12556.23|12436.23|12552.51|12432.51|10
1643023010000|2022-01-24 11:16:50|12557.27|12437.27|12556.06|12436.06|12557.86|12437.86|12555.29|12435.29|10
1643023020000|2022-01-24 11:17:00|12557.22|12437.22|12572.9|12452.9|12572.9|12452.9|12557.22|12437.22|10
1643023030000|2022-01-24 11:17:10|12571.42|12451.42|12551.65|12431.65|12571.42|12451.42|12551.65|12431.65|10
1643023040000|2022-01-24 11:17:20|12550.46|12430.46|12532.05|12412.05|12550.46|12430.46|12532.05|12412.05|10
1643023050000|2022-01-24 11:17:30|12531.81|12411.81|12509.61|12389.61|12531.81|12411.81|12509.61|12389.61|10
1643023060000|2022-01-24 11:17:40|12509.81|12389.81|12511.05|12391.05|12511.05|12391.05|12505.61|12385.61|10
1643023070000|2022-01-24 11:17:50|12510.58|12390.58|12515.08|12395.08|12515.75|12395.75|12510.27|12390.27|10
1643023080000|2022-01-24 11:18:00|12514.06|12394.06|12508.01|12388.01|12514.06|12394.06|12508.01|12388.01|10
1643023090000|2022-01-24 11:18:10|12507.5|12387.5|12500.67|12380.67|12507.5|12387.5|12500.67|12380.67|10
1643023100000|2022-01-24 11:18:20|12500.16|12380.16|12495.71|12375.71|12500.16|12380.16|12495.45|12375.45|10
1643023110000|2022-01-24 11:18:30|12494.81|12374.81|12485.15|12365.15|12494.81|12374.81|12485.15|12365.15|10
1643023120000|2022-01-24 11:18:40|12482.49|12362.49|12475.79|12355.79|12484.01|12364.01|12475.79|12355.79|10
1643023130000|2022-01-24 11:18:50|12475.82|12355.82|12468.18|12348.18|12475.82|12355.82|12468.18|12348.18|9
1643023140000|2022-01-24 11:19:00|12468.09|12348.09|12462.33|12342.33|12468.09|12348.09|12462.33|12342.33|10
1643023150000|2022-01-24 11:19:10|12461.37|12341.37|12450.03|12330.03|12461.37|12341.37|12450.03|12330.03|10
1643023160000|2022-01-24 11:19:20|12449.71|12329.71|12441.58|12321.58|12449.71|12329.71|12441.16|12321.16|10
1643023170000|2022-01-24 11:19:30|12441.5|12321.5|12437.86|12317.86|12443.16|12323.16|12437.86|12317.86|10
1643023180000|2022-01-24 11:19:40|12437.99|12317.99|12435.53|12315.53|12437.99|12317.99|12434.98|12314.98|10
1643023190000|2022-01-24 11:19:50|12436.89|12316.89|12436.21|12316.21|12436.89|12316.89|12434.56|12314.56|10
1643023200000|2022-01-24 11:20:00|12435.6|12315.6|12435.85|12315.85|12439.26|12319.26|12435.6|12315.6|10
1643023210000|2022-01-24 11:20:10|12435.6|12315.6|12435.3|12315.3|12435.6|12315.6|12432.76|12312.76|10
1643023220000|2022-01-24 11:20:20|12435.32|12315.32|12435.41|12315.41|12441.41|12321.41|12435.32|12315.32|10
1643023230000|2022-01-24 11:20:30|12435.93|12315.93|12436.06|12316.06|12436.96|12316.96|12435.89|12315.89|10
1643023240000|2022-01-24 11:20:40|12435.86|12315.86|12433.92|12313.92|12435.86|12315.86|12432.8|12312.8|10
1643023250000|2022-01-24 11:20:50|12433.57|12313.57|12430.55|12310.55|12433.79|12313.79|12430.55|12310.55|10
1643023260000|2022-01-24 11:21:00|12429.94|12309.94|12435.03|12315.03|12435.03|12315.03|12429.73|12309.73|10
1643023270000|2022-01-24 11:21:10|12434.21|12314.21|12431.04|12311.04|12436.12|12316.12|12431.04|12311.04|10
1643023280000|2022-01-24 11:21:20|12430.06|12310.06|12420.49|12300.49|12430.06|12310.06|12420.39|12300.39|10
1643023290000|2022-01-24 11:21:30|12421.03|12301.03|12415.02|12295.02|12421.03|12301.03|12414.81|12294.81|10
1643023300000|2022-01-24 11:21:40|12415.05|12295.05|12411.39|12291.39|12415.05|12295.05|12411.19|12291.19|9
1643023310000|2022-01-24 11:21:50|12410.64|12290.64|12410.28|12290.28|12411.37|12291.37|12410.02|12290.02|10
1643023320000|2022-01-24 11:22:00|12410.91|12290.91|12406.63|12286.63|12410.91|12290.91|12406.63|12286.63|10
1643023330000|2022-01-24 11:22:10|12405.5|12285.5|12405.07|12285.07|12405.5|12285.5|12403.38|12283.38|10
1643023340000|2022-01-24 11:22:20|12404.94|12284.94|12402.03|12282.03|12405.05|12285.05|12402.03|12282.03|10
1643023350000|2022-01-24 11:22:30|12402.58|12282.58|12405.05|12285.05|12405.05|12285.05|12402.58|12282.58|10
1643023360000|2022-01-24 11:22:40|12405.67|12285.67|12409.74|12289.74|12409.82|12289.82|12405.67|12285.67|10
1643023370000|2022-01-24 11:22:50|12410.41|12290.41|12429.16|12309.16|12429.16|12309.16|12410.41|12290.41|10
1643023380000|2022-01-24 11:23:00|12431.15|12311.15|12439.86|12319.86|12439.86|12319.86|12431.15|12311.15|10
1643023390000|2022-01-24 11:23:10|12441.88|12321.88|12451.14|12331.14|12451.14|12331.14|12441.88|12321.88|10
1643023400000|2022-01-24 11:23:20|12452.22|12332.22|12452.46|12332.46|12453.52|12333.52|12451.8|12331.8|10
1643023410000|2022-01-24 11:23:30|12452.48|12332.48|12445.59|12325.59|12452.48|12332.48|12445.59|12325.59|10
1643023420000|2022-01-24 11:23:40|12444.07|12324.07|12433.68|12313.68|12444.07|12324.07|12433.68|12313.68|10
1643023430000|2022-01-24 11:23:50|12432.73|12312.73|12423.4|12303.4|12432.73|12312.73|12423.4|12303.4|10
1643023440000|2022-01-24 11:24:00|12422.66|12302.66|12417.66|12297.66|12422.66|12302.66|12417.39|12297.39|10
1643023450000|2022-01-24 11:24:10|12417.03|12297.03|12409.15|12289.15|12417.03|12297.03|12409.15|12289.15|10
1643023460000|2022-01-24 11:24:20|12407.83|12287.83|12405.07|12285.07|12407.83|12287.83|12405.07|12285.07|10
1643023470000|2022-01-24 11:24:30|12404.89|12284.89|12404.17|12284.17|12405.21|12285.21|12403.81|12283.81|10
1643023480000|2022-01-24 11:24:40|12404.29|12284.29|12408.1|12288.1|12408.1|12288.1|12404.29|12284.29|10
1643023490000|2022-01-24 11:24:50|12410.36|12290.36|12414.87|12294.87|12414.87|12294.87|12410.17|12290.17|10
1643023500000|2022-01-24 11:25:00|12414.88|12294.88|12417.63|12297.63|12417.84|12297.84|12414.8|12294.8|10
1643023510000|2022-01-24 11:25:10|12417.67|12297.67|12423.15|12303.15|12423.15|12303.15|12417.67|12297.67|10
1643023520000|2022-01-24 11:25:20|12424.07|12304.07|12424.41|12304.41|12424.41|12304.41|12423.23|12303.23|10
1643023530000|2022-01-24 11:25:30|12425.27|12305.27|12425.47|12305.47|12427.96|12307.96|12425.11|12305.11|10
1643023540000|2022-01-24 11:25:40|12426.2|12306.2|12421.28|12301.28|12426.77|12306.77|12421.28|12301.28|10
1643023550000|2022-01-24 11:25:50|12420.49|12300.49|12418.27|12298.27|12420.49|12300.49|12414.1|12294.1|10
1643023560000|2022-01-24 11:26:00|12418.42|12298.42|12418.89|12298.89|12419.85|12299.85|12418.12|12298.12|10
1643023570000|2022-01-24 11:26:10|12418.41|12298.41|12417.11|12297.11|12418.41|12298.41|12416.4|12296.4|10
1643023580000|2022-01-24 11:26:20|12415.97|12295.97|12409.83|12289.83|12415.97|12295.97|12409.83|12289.83|10
1643023590000|2022-01-24 11:26:30|12407.49|12287.49|12401.06|12281.06|12407.49|12287.49|12401.06|12281.06|10
1643023600000|2022-01-24 11:26:40|12401.52|12281.52|12393.54|12273.54|12401.52|12281.52|12393.54|12273.54|10
1643023610000|2022-01-24 11:26:50|12393.86|12273.86|12391.6|12271.6|12393.86|12273.86|12391.31|12271.31|10
1643023620000|2022-01-24 11:27:00|12390.66|12270.66|12388.23|12268.23|12391.62|12271.62|12387.8|12267.8|10
1643023630000|2022-01-24 11:27:10|12387.78|12267.78|12391.18|12271.18|12391.18|12271.18|12387.59|12267.59|10
1643023640000|2022-01-24 11:27:20|12391.55|12271.55|12399.13|12279.13|12399.13|12279.13|12391.51|12271.51|10
1643023650000|2022-01-24 11:27:30|12397.69|12277.69|12399.26|12279.26|12399.26|12279.26|12397.35|12277.35|10
1643023660000|2022-01-24 11:27:40|12399.12|12279.12|12399.33|12279.33|12399.65|12279.65|12398.61|12278.61|10
1643023670000|2022-01-24 11:27:50|12398.9|12278.9|12405.82|12285.82|12405.82|12285.82|12398.37|12278.37|10
1643023680000|2022-01-24 11:28:00|12409.77|12289.77|12417.88|12297.88|12417.88|12297.88|12409.77|12289.77|10
1643023690000|2022-01-24 11:28:10|12419.48|12299.48|12423.76|12303.76|12423.76|12303.76|12419.48|12299.48|10
1643023700000|2022-01-24 11:28:20|12424.18|12304.18|12429.17|12309.17|12429.17|12309.17|12423.85|12303.85|10
1643023710000|2022-01-24 11:28:30|12428.36|12308.36|12427.76|12307.76|12428.64|12308.64|12427.01|12307.01|10
1643023720000|2022-01-24 11:28:40|12426.65|12306.65|12426.25|12306.25|12427.29|12307.29|12426.25|12306.25|10
1643023730000|2022-01-24 11:28:50|12426.03|12306.03|12420.36|12300.36|12426.03|12306.03|12420.36|12300.36|9
1643023740000|2022-01-24 11:29:00|12420.71|12300.71|12401.43|12281.43|12420.94|12300.94|12401.43|12281.43|10
1643023750000|2022-01-24 11:29:10|12401.51|12281.51|12398.66|12278.66|12401.51|12281.51|12398.66|12278.66|10
1643023760000|2022-01-24 11:29:20|12399.73|12279.73|12399.87|12279.87|12399.87|12279.87|12397.8|12277.8|10
1643023770000|2022-01-24 11:29:30|12399.8|12279.8|12402.06|12282.06|12402.19|12282.19|12399.8|12279.8|10
1643023780000|2022-01-24 11:29:40|12402.24|12282.24|12401.14|12281.14|12402.24|12282.24|12401.14|12281.14|10
1643023790000|2022-01-24 11:29:50|12401.57|12281.57|12403.25|12283.25|12403.32|12283.32|12401.57|12281.57|9
1643023800000|2022-01-24 11:30:00|12402.69|12282.69|12402.8|12282.8|12403.02|12283.02|12401.48|12281.48|10
1643023810000|2022-01-24 11:30:10|12402.93|12282.93|12412.74|12292.74|12412.74|12292.74|12402.93|12282.93|10
1643023820000|2022-01-24 11:30:20|12413.34|12293.34|12417.74|12297.74|12418|12298|12413.3|12293.3|10
1643023830000|2022-01-24 11:30:30|12418.25|12298.25|12416.5|12296.5|12418.8|12298.8|12416.5|12296.5|10
1643023840000|2022-01-24 11:30:40|12414.16|12294.16|12407.68|12287.68|12414.93|12294.93|12407.68|12287.68|10
1643023850000|2022-01-24 11:30:50|12403.74|12283.74|12394.25|12274.25|12403.74|12283.74|12394.25|12274.25|10
1643023860000|2022-01-24 11:31:00|12394.19|12274.19|12386.4|12266.4|12394.19|12274.19|12386.4|12266.4|10
1643023870000|2022-01-24 11:31:10|12387.06|12267.06|12384.47|12264.47|12387.95|12267.95|12384.25|12264.25|10
1643023880000|2022-01-24 11:31:20|12384.8|12264.8|12384.86|12264.86|12385.66|12265.66|12384.75|12264.75|10
1643023890000|2022-01-24 11:31:30|12385.14|12265.14|12386.39|12266.39|12386.78|12266.78|12385.14|12265.14|10
1643023900000|2022-01-24 11:31:40|12387.43|12267.43|12397.57|12277.57|12397.57|12277.57|12387.43|12267.43|10
1643023910000|2022-01-24 11:31:50|12398.27|12278.27|12409.74|12289.74|12409.74|12289.74|12398.27|12278.27|10
1643023920000|2022-01-24 11:32:00|12410.48|12290.48|12413.85|12293.85|12413.85|12293.85|12410.48|12290.48|10
1643023930000|2022-01-24 11:32:10|12415.02|12295.02|12418.47|12298.47|12418.48|12298.48|12415.02|12295.02|10
1643023940000|2022-01-24 11:32:20|12418.28|12298.28|12421.01|12301.01|12421.16|12301.16|12418.28|12298.28|10
1643023950000|2022-01-24 11:32:30|12422.01|12302.01|12425.87|12305.87|12426.98|12306.98|12421.5|12301.5|10
1643023960000|2022-01-24 11:32:40|12425.54|12305.54|12423.65|12303.65|12425.54|12305.54|12423.65|12303.65|9
1643023970000|2022-01-24 11:32:50|12423.42|12303.42|12420.15|12300.15|12423.48|12303.48|12420.15|12300.15|10
1643023980000|2022-01-24 11:33:00|12419.8|12299.8|12419.77|12299.77|12420.54|12300.54|12419.44|12299.44|10
1643023990000|2022-01-24 11:33:10|12419.61|12299.61|12415.59|12295.59|12419.65|12299.65|12415.59|12295.59|10
1643024000000|2022-01-24 11:33:20|12414.45|12294.45|12412.4|12292.4|12414.97|12294.97|12412.4|12292.4|10
1643024010000|2022-01-24 11:33:30|12412.18|12292.18|12410.31|12290.31|12412.3|12292.3|12410.26|12290.26|10
1643024020000|2022-01-24 11:33:40|12410.28|12290.28|12404.71|12284.71|12410.28|12290.28|12404.71|12284.71|10
1643024030000|2022-01-24 11:33:50|12404.77|12284.77|12404.47|12284.47|12405.69|12285.69|12404.47|12284.47|10
1643024040000|2022-01-24 11:34:00|12404.32|12284.32|12403.64|12283.64|12404.32|12284.32|12403.19|12283.19|10
1643024050000|2022-01-24 11:34:10|12403.61|12283.61|12396.57|12276.57|12403.61|12283.61|12396.57|12276.57|10
1643024060000|2022-01-24 11:34:20|12395.95|12275.95|12388.39|12268.39|12395.95|12275.95|12388.39|12268.39|10
1643024070000|2022-01-24 11:34:30|12387.34|12267.34|12375.99|12255.99|12387.34|12267.34|12375.99|12255.99|9
1643024080000|2022-01-24 11:34:40|12374.18|12254.18|12359.5|12239.5|12375.36|12255.36|12359.5|12239.5|10
1643024090000|2022-01-24 11:34:50|12357.7|12237.7|12351.52|12231.52|12357.7|12237.7|12351.52|12231.52|10
1643024100000|2022-01-24 11:35:00|12351.4|12231.4|12346.73|12226.73|12351.4|12231.4|12346.73|12226.73|10
1643024110000|2022-01-24 11:35:10|12347.12|12227.12|12344.45|12224.45|12347.12|12227.12|12344.22|12224.22|10
1643024120000|2022-01-24 11:35:20|12343.88|12223.88|12341.04|12221.04|12343.88|12223.88|12339.83|12219.83|10
1643024130000|2022-01-24 11:35:30|12341.44|12221.44|12340.16|12220.16|12341.44|12221.44|12339.76|12219.76|10
1643024140000|2022-01-24 11:35:40|12339.82|12219.82|12345.22|12225.22|12345.22|12225.22|12339.82|12219.82|10
1643024150000|2022-01-24 11:35:50|12343.92|12223.92|12339.42|12219.42|12343.92|12223.92|12339.27|12219.27|10
1643024160000|2022-01-24 11:36:00|12338.38|12218.38|12337.37|12217.37|12338.38|12218.38|12336.58|12216.58|10
1643024170000|2022-01-24 11:36:10|12337.42|12217.42|12337.46|12217.46|12337.95|12217.95|12336.83|12216.83|10
1643024180000|2022-01-24 11:36:20|12337.82|12217.82|12339|12219|12339.04|12219.04|12337.82|12217.82|10
1643024190000|2022-01-24 11:36:30|12338.93|12218.93|12342.33|12222.33|12342.72|12222.72|12338.93|12218.93|10
1643024200000|2022-01-24 11:36:40|12342.58|12222.58|12347.38|12227.38|12347.38|12227.38|12342.58|12222.58|10
1643024210000|2022-01-24 11:36:50|12347.23|12227.23|12353.65|12233.65|12353.65|12233.65|12347.23|12227.23|9
1643024220000|2022-01-24 11:37:00|12354.19|12234.19|12354.94|12234.94|12356.04|12236.04|12354.19|12234.19|10
1643024230000|2022-01-24 11:37:10|12354.51|12234.51|12352.66|12232.66|12354.51|12234.51|12352.12|12232.12|10
1643024240000|2022-01-24 11:37:20|12352.74|12232.74|12352.52|12232.52|12352.95|12232.95|12351.74|12231.74|10
1643024250000|2022-01-24 11:37:30|12352.84|12232.84|12358.41|12238.41|12358.41|12238.41|12352.84|12232.84|10
1643024260000|2022-01-24 11:37:40|12359.49|12239.49|12360.3|12240.3|12361.21|12241.21|12359.35|12239.35|10
1643024270000|2022-01-24 11:37:50|12359.55|12239.55|12359.41|12239.41|12360.34|12240.34|12359.23|12239.23|10
1643024280000|2022-01-24 11:38:00|12359.47|12239.47|12358.63|12238.63|12359.47|12239.47|12357.84|12237.84|8
1643024290000|2022-01-24 11:38:10|12358.56|12238.56|12361.79|12241.79|12361.79|12241.79|12358.56|12238.56|10
1643024300000|2022-01-24 11:38:20|12361.93|12241.93|12368.05|12248.05|12368.05|12248.05|12361.93|12241.93|10
1643024310000|2022-01-24 11:38:30|12368.92|12248.92|12370.25|12250.25|12370.25|12250.25|12368.63|12248.63|10
1643024320000|2022-01-24 11:38:40|12371.03|12251.03|12376.58|12256.58|12376.58|12256.58|12370.99|12250.99|10
1643024330000|2022-01-24 11:38:50|12377.3|12257.3|12378.26|12258.26|12378.26|12258.26|12376.83|12256.83|10
1643024340000|2022-01-24 11:39:00|12377.97|12257.97|12377.56|12257.56|12378.55|12258.55|12377.56|12257.56|9
1643024350000|2022-01-24 11:39:10|12377.59|12257.59|12378.25|12258.25|12378.76|12258.76|12377.4|12257.4|10
1643024360000|2022-01-24 11:39:20|12377.99|12257.99|12378.7|12258.7|12378.95|12258.95|12377.99|12257.99|10
1643024370000|2022-01-24 11:39:30|12379.46|12259.46|12382.41|12262.41|12382.41|12262.41|12379.46|12259.46|10
1643024380000|2022-01-24 11:39:40|12382.71|12262.71|12382.02|12262.02|12383.37|12263.37|12381.67|12261.67|10
1643024390000|2022-01-24 11:39:50|12382.18|12262.18|12384.36|12264.36|12384.36|12264.36|12381.61|12261.61|10
1643024400000|2022-01-24 11:40:00|12384.34|12264.34|12390.59|12270.59|12390.59|12270.59|12384.34|12264.34|10
1643024410000|2022-01-24 11:40:10|12390.83|12270.83|12391.79|12271.79|12391.79|12271.79|12390.57|12270.57|9
1643024420000|2022-01-24 11:40:20|12391.87|12271.87|12394.17|12274.17|12394.17|12274.17|12391.87|12271.87|10
1643024430000|2022-01-24 11:40:30|12393.68|12273.68|12391.45|12271.45|12393.87|12273.87|12391.45|12271.45|10
1643024440000|2022-01-24 11:40:40|12391.61|12271.61|12379.01|12259.01|12391.61|12271.61|12379.01|12259.01|10
1643024450000|2022-01-24 11:40:50|12377.74|12257.74|12364.35|12244.35|12377.74|12257.74|12364.35|12244.35|10
1643024460000|2022-01-24 11:41:00|12363.9|12243.9|12368.86|12248.86|12368.86|12248.86|12363.83|12243.83|9
1643024470000|2022-01-24 11:41:10|12370.45|12250.45|12375.75|12255.75|12375.75|12255.75|12370.45|12250.45|10
1643024480000|2022-01-24 11:41:20|12376.53|12256.53|12378.78|12258.78|12379.07|12259.07|12376.17|12256.17|10
1643024490000|2022-01-24 11:41:30|12379|12259|12392.34|12272.34|12392.34|12272.34|12379|12259|10
1643024500000|2022-01-24 11:41:40|12393.48|12273.48|12411.8|12291.8|12411.8|12291.8|12393.48|12273.48|10
1643024510000|2022-01-24 11:41:50|12413.68|12293.68|12421.69|12301.69|12421.69|12301.69|12413.68|12293.68|10
1643024520000|2022-01-24 11:42:00|12421.11|12301.11|12420.17|12300.17|12421.11|12301.11|12418.28|12298.28|10
1643024530000|2022-01-24 11:42:10|12420.71|12300.71|12419.79|12299.79|12422.29|12302.29|12419.79|12299.79|10
1643024540000|2022-01-24 11:42:20|12418.79|12298.79|12411.99|12291.99|12420.07|12300.07|12411.99|12291.99|10
1643024550000|2022-01-24 11:42:30|12409.89|12289.89|12404.36|12284.36|12409.89|12289.89|12404.36|12284.36|10
1643024560000|2022-01-24 11:42:40|12404.83|12284.83|12410.09|12290.09|12410.77|12290.77|12404.83|12284.83|10
1643024570000|2022-01-24 11:42:50|12410.36|12290.36|12415.06|12295.06|12415.93|12295.93|12410.36|12290.36|10
1643024580000|2022-01-24 11:43:00|12413.94|12293.94|12408.02|12288.02|12413.94|12293.94|12408.02|12288.02|10
1643024590000|2022-01-24 11:43:10|12407.32|12287.32|12400.8|12280.8|12407.32|12287.32|12400.8|12280.8|10
1643024600000|2022-01-24 11:43:20|12401.26|12281.26|12397.85|12277.85|12401.76|12281.76|12397.85|12277.85|10
1643024610000|2022-01-24 11:43:30|12396.09|12276.09|12386.54|12266.54|12396.09|12276.09|12386.54|12266.54|10
1643024620000|2022-01-24 11:43:40|12386.04|12266.04|12382.21|12262.21|12386.04|12266.04|12382.21|12262.21|10
1643024630000|2022-01-24 11:43:50|12381.67|12261.67|12383.44|12263.44|12383.59|12263.59|12381.67|12261.67|9
1643024640000|2022-01-24 11:44:00|12384.02|12264.02|12384.31|12264.31|12384.36|12264.36|12383.15|12263.15|10
1643024650000|2022-01-24 11:44:10|12385.29|12265.29|12389.76|12269.76|12389.76|12269.76|12385.11|12265.11|10
1643024660000|2022-01-24 11:44:20|12390.53|12270.53|12395.35|12275.35|12395.35|12275.35|12390.53|12270.53|10
1643024670000|2022-01-24 11:44:30|12394.68|12274.68|12400.8|12280.8|12400.84|12280.84|12394.68|12274.68|10
1643024680000|2022-01-24 11:44:40|12401.22|12281.22|12403.03|12283.03|12403.03|12283.03|12399.79|12279.79|9
1643024690000|2022-01-24 11:44:50|12402.58|12282.58|12403|12283|12403.4|12283.4|12402.58|12282.58|10
1643024700000|2022-01-24 11:45:00|12402.79|12282.79|12407.44|12287.44|12407.44|12287.44|12402.79|12282.79|10
1643024710000|2022-01-24 11:45:10|12407.96|12287.96|12412.35|12292.35|12412.37|12292.37|12407.76|12287.76|10
1643024720000|2022-01-24 11:45:20|12412.82|12292.82|12418.2|12298.2|12418.2|12298.2|12412.82|12292.82|9
1643024730000|2022-01-24 11:45:30|12419.06|12299.06|12422.07|12302.07|12422.07|12302.07|12419.01|12299.01|10
1643024740000|2022-01-24 11:45:40|12421.76|12301.76|12421.57|12301.57|12422.51|12302.51|12421.51|12301.51|10
1643024750000|2022-01-24 11:45:50|12421.24|12301.24|12423.36|12303.36|12423.36|12303.36|12421.24|12301.24|10
1643024760000|2022-01-24 11:46:00|12423.29|12303.29|12424.33|12304.33|12424.33|12304.33|12422.67|12302.67|10
1643024770000|2022-01-24 11:46:10|12424.53|12304.53|12428.75|12308.75|12429.21|12309.21|12424.53|12304.53|10
1643024780000|2022-01-24 11:46:20|12429.16|12309.16|12428.56|12308.56|12430.12|12310.12|12428.56|12308.56|10
1643024790000|2022-01-24 11:46:30|12428.77|12308.77|12429.28|12309.28|12429.28|12309.28|12427.52|12307.52|9
1643024800000|2022-01-24 11:46:40|12429.1|12309.1|12433.06|12313.06|12433.06|12313.06|12428.98|12308.98|10
1643024810000|2022-01-24 11:46:50|12433.87|12313.87|12438.48|12318.48|12438.48|12318.48|12433.87|12313.87|10
1643024820000|2022-01-24 11:47:00|12438.64|12318.64|12442.42|12322.42|12442.42|12322.42|12438.64|12318.64|10
1643024830000|2022-01-24 11:47:10|12443.64|12323.64|12447.98|12327.98|12447.98|12327.98|12443.64|12323.64|10
1643024840000|2022-01-24 11:47:20|12448.59|12328.59|12449.01|12329.01|12449.98|12329.98|12448.59|12328.59|9
1643024850000|2022-01-24 11:47:30|12452.71|12332.71|12451.9|12331.9|12453.04|12333.04|12451.9|12331.9|10
1643024860000|2022-01-24 11:47:40|12451.45|12331.45|12452.84|12332.84|12453.18|12333.18|12450.72|12330.72|10
1643024870000|2022-01-24 11:47:50|12452.96|12332.96|12453.26|12333.26|12454.24|12334.24|12452.77|12332.77|10
1643024880000|2022-01-24 11:48:00|12453.25|12333.25|12453.75|12333.75|12453.75|12333.75|12451.7|12331.7|10
1643024890000|2022-01-24 11:48:10|12454.86|12334.86|12455.37|12335.37|12456.43|12336.43|12454.86|12334.86|10
1643024900000|2022-01-24 11:48:20|12455.62|12335.62|12453.07|12333.07|12456.32|12336.32|12453.07|12333.07|10
1643024910000|2022-01-24 11:48:30|12452.25|12332.25|12443.03|12323.03|12452.25|12332.25|12443.03|12323.03|10
1643024920000|2022-01-24 11:48:40|12442.19|12322.19|12444.32|12324.32|12444.46|12324.46|12442.04|12322.04|10
1643024930000|2022-01-24 11:48:50|12444.71|12324.71|12445.1|12325.1|12445.81|12325.81|12443.88|12323.88|10
1643024940000|2022-01-24 11:49:00|12445.57|12325.57|12442.22|12322.22|12445.79|12325.79|12442.22|12322.22|9
1643024950000|2022-01-24 11:49:10|12441.51|12321.51|12434.68|12314.68|12441.95|12321.95|12434.68|12314.68|10
1643024960000|2022-01-24 11:49:20|12433.2|12313.2|12429.79|12309.79|12433.2|12313.2|12429.79|12309.79|10
1643024970000|2022-01-24 11:49:30|12429.35|12309.35|12429.43|12309.43|12430.17|12310.17|12429.35|12309.35|10
1643024980000|2022-01-24 11:49:40|12429.76|12309.76|12428.5|12308.5|12430.81|12310.81|12428.5|12308.5|10
1643024990000|2022-01-24 11:49:50|12427.82|12307.82|12429.4|12309.4|12430.11|12310.11|12427.82|12307.82|10
1643025000000|2022-01-24 11:50:00|12429.74|12309.74|12435.26|12315.26|12435.26|12315.26|12429.44|12309.44|10
1643025010000|2022-01-24 11:50:10|12435.53|12315.53|12438.51|12318.51|12438.51|12318.51|12435.53|12315.53|10
1643025020000|2022-01-24 11:50:20|12438.26|12318.26|12439.78|12319.78|12439.78|12319.78|12437.71|12317.71|10
1643025030000|2022-01-24 11:50:30|12440.72|12320.72|12434.02|12314.02|12441.23|12321.23|12434.02|12314.02|9
1643025040000|2022-01-24 11:50:40|12433.49|12313.49|12432.13|12312.13|12433.49|12313.49|12431.44|12311.44|10
1643025050000|2022-01-24 11:50:50|12432.35|12312.35|12432.14|12312.14|12433.28|12313.28|12432.14|12312.14|10
1643025060000|2022-01-24 11:51:00|12432.63|12312.63|12433.45|12313.45|12433.45|12313.45|12432.28|12312.28|10
1643025070000|2022-01-24 11:51:10|12433.89|12313.89|12432.41|12312.41|12434.58|12314.58|12432.41|12312.41|10
1643025080000|2022-01-24 11:51:20|12432.67|12312.67|12427.85|12307.85|12432.67|12312.67|12427.85|12307.85|9
1643025090000|2022-01-24 11:51:30|12426.62|12306.62|12418.36|12298.36|12426.62|12306.62|12418.36|12298.36|10
1643025100000|2022-01-24 11:51:40|12417.91|12297.91|12414.93|12294.93|12417.91|12297.91|12414.93|12294.93|10
1643025110000|2022-01-24 11:51:50|12414.9|12294.9|12410.64|12290.64|12414.9|12294.9|12410.37|12290.37|10
1643025120000|2022-01-24 11:52:00|12411.03|12291.03|12410.74|12290.74|12411.33|12291.33|12410.36|12290.36|10
1643025130000|2022-01-24 11:52:10|12411.39|12291.39|12412.14|12292.14|12412.14|12292.14|12410.91|12290.91|10
1643025140000|2022-01-24 11:52:20|12412.01|12292.01|12410.73|12290.73|12412.55|12292.55|12410.73|12290.73|10
1643025150000|2022-01-24 11:52:30|12409.84|12289.84|12404.54|12284.54|12409.84|12289.84|12404.25|12284.25|9
1643025160000|2022-01-24 11:52:40|12404.22|12284.22|12402.48|12282.48|12404.22|12284.22|12402.48|12282.48|10
1643025170000|2022-01-24 11:52:50|12402.4|12282.4|12400.37|12280.37|12402.4|12282.4|12399.92|12279.92|10
1643025180000|2022-01-24 11:53:00|12400.59|12280.59|12395.24|12275.24|12400.59|12280.59|12395.24|12275.24|10
1643025190000|2022-01-24 11:53:10|12393.1|12273.1|12382.94|12262.94|12393.1|12273.1|12382.94|12262.94|10
1643025200000|2022-01-24 11:53:20|12381.43|12261.43|12374.91|12254.91|12381.71|12261.71|12374.91|12254.91|10
1643025210000|2022-01-24 11:53:30|12376.56|12256.56|12381.76|12261.76|12381.76|12261.76|12375.35|12255.35|10
1643025220000|2022-01-24 11:53:40|12381.38|12261.38|12379.3|12259.3|12381.38|12261.38|12379.3|12259.3|10
1643025230000|2022-01-24 11:53:50|12378.57|12258.57|12375.39|12255.39|12378.57|12258.57|12375.39|12255.39|10
1643025240000|2022-01-24 11:54:00|12375.54|12255.54|12374.77|12254.77|12375.54|12255.54|12374.65|12254.65|10
1643025250000|2022-01-24 11:54:10|12374.49|12254.49|12372.39|12252.39|12374.49|12254.49|12372.39|12252.39|10
1643025260000|2022-01-24 11:54:20|12370.91|12250.91|12366.3|12246.3|12370.91|12250.91|12366.3|12246.3|10
1643025270000|2022-01-24 11:54:30|12365.98|12245.98|12363.34|12243.34|12366.23|12246.23|12363.34|12243.34|10
1643025280000|2022-01-24 11:54:40|12362.47|12242.47|12360.33|12240.33|12362.47|12242.47|12360.07|12240.07|10
1643025290000|2022-01-24 11:54:50|12360.42|12240.42|12358.54|12238.54|12360.42|12240.42|12358.54|12238.54|9
1643025300000|2022-01-24 11:55:00|12358.51|12238.51|12356.5|12236.5|12358.51|12238.51|12355.98|12235.98|10
1643025310000|2022-01-24 11:55:10|12357.59|12237.59|12359.86|12239.86|12359.86|12239.86|12357.59|12237.59|10
1643025320000|2022-01-24 11:55:20|12360.85|12240.85|12361.96|12241.96|12361.98|12241.98|12360.73|12240.73|9
1643025330000|2022-01-24 11:55:30|12362.04|12242.04|12363.27|12243.27|12363.27|12243.27|12361.43|12241.43|10
1643025340000|2022-01-24 11:55:40|12363.34|12243.34|12359.03|12239.03|12363.34|12243.34|12358.76|12238.76|10
1643025350000|2022-01-24 11:55:50|12357.81|12237.81|12353.42|12233.42|12358.21|12238.21|12353.42|12233.42|10
1643025360000|2022-01-24 11:56:00|12351.04|12231.04|12344.75|12224.75|12351.04|12231.04|12344.55|12224.55|10
1643025370000|2022-01-24 11:56:10|12344.98|12224.98|12343.16|12223.16|12345.19|12225.19|12343.16|12223.16|10
1643025380000|2022-01-24 11:56:20|12343.15|12223.15|12339.25|12219.25|12343.91|12223.91|12339.25|12219.25|10
1643025390000|2022-01-24 11:56:30|12337.14|12217.14|12329.42|12209.42|12337.14|12217.14|12329.42|12209.42|10
1643025400000|2022-01-24 11:56:40|12328.77|12208.77|12326.25|12206.25|12328.77|12208.77|12326.25|12206.25|10
1643025410000|2022-01-24 11:56:50|12326.16|12206.16|12323.15|12203.15|12326.16|12206.16|12323.15|12203.15|10
1643025420000|2022-01-24 11:57:00|12323.19|12203.19|12320.73|12200.73|12323.19|12203.19|12320.73|12200.73|10
1643025430000|2022-01-24 11:57:10|12320.33|12200.33|12313.1|12193.1|12320.33|12200.33|12313.1|12193.1|10
1643025440000|2022-01-24 11:57:20|12312.66|12192.66|12308.61|12188.61|12312.81|12192.81|12307.87|12187.87|10
1643025450000|2022-01-24 11:57:30|12308.52|12188.52|12310.88|12190.88|12311.56|12191.56|12308.52|12188.52|10
1643025460000|2022-01-24 11:57:40|12311.1|12191.1|12312.84|12192.84|12313.02|12193.02|12311.03|12191.03|10
1643025470000|2022-01-24 11:57:50|12313.4|12193.4|12311.68|12191.68|12314.39|12194.39|12311.68|12191.68|10
1643025480000|2022-01-24 11:58:00|12310.71|12190.71|12309.37|12189.37|12311.1|12191.1|12308.92|12188.92|10
1643025490000|2022-01-24 11:58:10|12309.04|12189.04|12311.04|12191.04|12311.04|12191.04|12308.32|12188.32|10
1643025500000|2022-01-24 11:58:20|12311.52|12191.52|12317.95|12197.95|12317.95|12197.95|12311.52|12191.52|10
1643025510000|2022-01-24 11:58:30|12318.73|12198.73|12321.19|12201.19|12321.19|12201.19|12318.72|12198.72|10
1643025520000|2022-01-24 11:58:40|12321.76|12201.76|12320.78|12200.78|12322.26|12202.26|12320.59|12200.59|10
1643025530000|2022-01-24 11:58:50|12321.14|12201.14|12321.93|12201.93|12322.08|12202.08|12321.03|12201.03|10
1643025540000|2022-01-24 11:59:00|12322.2|12202.2|12321.5|12201.5|12322.5|12202.5|12321.41|12201.41|10
1643025550000|2022-01-24 11:59:10|12321.69|12201.69|12322.46|12202.46|12323.13|12203.13|12320.97|12200.97|10
1643025560000|2022-01-24 11:59:20|12322.68|12202.68|12320.21|12200.21|12323.22|12203.22|12320.16|12200.16|10
1643025570000|2022-01-24 11:59:30|12320.88|12200.88|12321.83|12201.83|12322.35|12202.35|12320.88|12200.88|10
1643025580000|2022-01-24 11:59:40|12322.51|12202.51|12324.26|12204.26|12324.42|12204.42|12322.51|12202.51|10
1643025590000|2022-01-24 11:59:50|12324.32|12204.32|12321.87|12201.87|12324.77|12204.77|12321.87|12201.87|10
1643025600000|2022-01-24 12:00:00|12321.36|12201.36|12326.24|12206.24|12326.24|12206.24|12321.36|12201.36|10
1643025610000|2022-01-24 12:00:10|12326.95|12206.95|12324.21|12204.21|12327.84|12207.84|12324.21|12204.21|10
1643025620000|2022-01-24 12:00:20|12323.45|12203.45|12318.96|12198.96|12323.45|12203.45|12318.96|12198.96|10
1643025630000|2022-01-24 12:00:30|12319|12199|12316.47|12196.47|12319|12199|12316.22|12196.22|10
1643025640000|2022-01-24 12:00:40|12316.7|12196.7|12311.98|12191.98|12316.7|12196.7|12311.96|12191.96|10
1643025650000|2022-01-24 12:00:50|12311.97|12191.97|12304.71|12184.71|12311.97|12191.97|12304.39|12184.39|10
1643025660000|2022-01-24 12:01:00|12304.23|12184.23|12295.53|12175.53|12304.23|12184.23|12295.53|12175.53|10
1643025670000|2022-01-24 12:01:10|12290.42|12170.42|12278.74|12158.74|12290.42|12170.42|12278.74|12158.74|10
1643025680000|2022-01-24 12:01:20|12277.37|12157.37|12269.54|12149.54|12277.37|12157.37|12269.49|12149.49|10
1643025690000|2022-01-24 12:01:30|12268.41|12148.41|12267.16|12147.16|12268.77|12148.77|12267.05|12147.05|10
1643025700000|2022-01-24 12:01:40|12267.28|12147.28|12268.14|12148.14|12268.88|12148.88|12266.79|12146.79|10
1643025710000|2022-01-24 12:01:50|12268.69|12148.69|12267.18|12147.18|12268.69|12148.69|12266.81|12146.81|10
1643025720000|2022-01-24 12:02:00|12267.81|12147.81|12268.26|12148.26|12269.49|12149.49|12267.81|12147.81|10
1643025730000|2022-01-24 12:02:10|12268.28|12148.28|12265.78|12145.78|12268.28|12148.28|12265.78|12145.78|10
1643025740000|2022-01-24 12:02:20|12265.28|12145.28|12266.47|12146.47|12266.47|12146.47|12264.41|12144.41|10
1643025750000|2022-01-24 12:02:30|12267.57|12147.57|12271.73|12151.73|12271.73|12151.73|12267.28|12147.28|10
1643025760000|2022-01-24 12:02:40|12273.44|12153.44|12287.53|12167.53|12287.53|12167.53|12273.44|12153.44|10
1643025770000|2022-01-24 12:02:50|12290.28|12170.28|12294.9|12174.9|12294.94|12174.94|12290.28|12170.28|10
1643025780000|2022-01-24 12:03:00|12294.48|12174.48|12294.31|12174.31|12295.42|12175.42|12294.31|12174.31|10
1643025790000|2022-01-24 12:03:10|12293.92|12173.92|12294.5|12174.5|12294.5|12174.5|12292.84|12172.84|10
1643025800000|2022-01-24 12:03:20|12295.69|12175.69|12298.34|12178.34|12299.33|12179.33|12295.69|12175.69|10
1643025810000|2022-01-24 12:03:30|12299.03|12179.03|12306.6|12186.6|12306.6|12186.6|12299.03|12179.03|10
1643025820000|2022-01-24 12:03:40|12306.84|12186.84|12310.95|12190.95|12310.95|12190.95|12306.84|12186.84|10
1643025830000|2022-01-24 12:03:50|12310.82|12190.82|12312.94|12192.94|12312.94|12192.94|12310.82|12190.82|10
1643025840000|2022-01-24 12:04:00|12313.73|12193.73|12315.88|12195.88|12316.36|12196.36|12313.73|12193.73|10
1643025850000|2022-01-24 12:04:10|12318.83|12198.83|12316.7|12196.7|12319.88|12199.88|12316.7|12196.7|10
1643025860000|2022-01-24 12:04:20|12316.72|12196.72|12308.64|12188.64|12316.72|12196.72|12308.64|12188.64|10
1643025870000|2022-01-24 12:04:30|12306.81|12186.81|12302.1|12182.1|12306.81|12186.81|12302.1|12182.1|10
1643025880000|2022-01-24 12:04:40|12302.36|12182.36|12300.71|12180.71|12302.36|12182.36|12299.65|12179.65|10
1643025890000|2022-01-24 12:04:50|12301.5|12181.5|12302.95|12182.95|12303.46|12183.46|12301.5|12181.5|10
1643025900000|2022-01-24 12:05:00|12303.65|12183.65|12311.48|12191.48|12311.48|12191.48|12303.65|12183.65|10
1643025910000|2022-01-24 12:05:10|12311.89|12191.89|12309.93|12189.93|12312.27|12192.27|12309.93|12189.93|10
1643025920000|2022-01-24 12:05:20|12309.37|12189.37|12307.43|12187.43|12309.37|12189.37|12307.43|12187.43|10
1643025930000|2022-01-24 12:05:30|12307.69|12187.69|12311.24|12191.24|12311.24|12191.24|12307.4|12187.4|10
1643025940000|2022-01-24 12:05:40|12311.3|12191.3|12315.08|12195.08|12315.17|12195.17|12311.3|12191.3|10
1643025950000|2022-01-24 12:05:50|12315.61|12195.61|12320.36|12200.36|12320.36|12200.36|12315.61|12195.61|10
1643025960000|2022-01-24 12:06:00|12320.63|12200.63|12323.08|12203.08|12323.19|12203.19|12320.56|12200.56|10
1643025970000|2022-01-24 12:06:10|12324.29|12204.29|12335.06|12215.06|12335.06|12215.06|12324.27|12204.27|9
1643025980000|2022-01-24 12:06:20|12337.42|12217.42|12344.9|12224.9|12345.2|12225.2|12337.42|12217.42|10
1643025990000|2022-01-24 12:06:30|12345.44|12225.44|12349.95|12229.95|12350.3|12230.3|12345.29|12225.29|9
1643026000000|2022-01-24 12:06:40|12351.81|12231.81|12360.69|12240.69|12360.69|12240.69|12351.59|12231.59|10
1643026010000|2022-01-24 12:06:50|12361.37|12241.37|12366.08|12246.08|12366.08|12246.08|12361.37|12241.37|10
1643026020000|2022-01-24 12:07:00|12365.48|12245.48|12366.94|12246.94|12367.99|12247.99|12365.48|12245.48|10
1643026030000|2022-01-24 12:07:10|12367|12247|12365.79|12245.79|12367|12247|12365.38|12245.38|10
1643026040000|2022-01-24 12:07:20|12365.51|12245.51|12362.37|12242.37|12365.68|12245.68|12362.37|12242.37|10
1643026050000|2022-01-24 12:07:30|12361.43|12241.43|12361.11|12241.11|12361.57|12241.57|12360.84|12240.84|10
1643026060000|2022-01-24 12:07:40|12361.57|12241.57|12363.54|12243.54|12363.54|12243.54|12361.57|12241.57|9
1643026070000|2022-01-24 12:07:50|12363.01|12243.01|12364.28|12244.28|12364.65|12244.65|12363|12243|10
1643026080000|2022-01-24 12:08:00|12364.1|12244.1|12357.92|12237.92|12364.1|12244.1|12357.92|12237.92|10
1643026090000|2022-01-24 12:08:10|12356.5|12236.5|12350.18|12230.18|12356.5|12236.5|12349.9|12229.9|10
1643026100000|2022-01-24 12:08:20|12350.04|12230.04|12347.71|12227.71|12350.04|12230.04|12347.71|12227.71|10
1643026110000|2022-01-24 12:08:30|12346.86|12226.86|12344.84|12224.84|12346.86|12226.86|12344.49|12224.49|10
1643026120000|2022-01-24 12:08:40|12345.06|12225.06|12343.5|12223.5|12346.03|12226.03|12343.5|12223.5|10
1643026130000|2022-01-24 12:08:50|12341.99|12221.99|12336.5|12216.5|12342.25|12222.25|12336.5|12216.5|10
1643026140000|2022-01-24 12:09:00|12335.69|12215.69|12333.95|12213.95|12335.88|12215.88|12333.95|12213.95|10
1643026150000|2022-01-24 12:09:10|12332.92|12212.92|12333.15|12213.15|12333.95|12213.95|12332.88|12212.88|10
1643026160000|2022-01-24 12:09:20|12332.94|12212.94|12332.2|12212.2|12333.5|12213.5|12332.2|12212.2|10
1643026170000|2022-01-24 12:09:30|12331.57|12211.57|12337.04|12217.04|12337.04|12217.04|12330.85|12210.85|10
1643026180000|2022-01-24 12:09:40|12337.19|12217.19|12339.05|12219.05|12339.05|12219.05|12336.66|12216.66|10
1643026190000|2022-01-24 12:09:50|12339.24|12219.24|12337.6|12217.6|12339.32|12219.32|12337.6|12217.6|10
1643026200000|2022-01-24 12:10:00|12337.77|12217.77|12342.21|12222.21|12342.21|12222.21|12337.77|12217.77|10
1643026210000|2022-01-24 12:10:10|12342.45|12222.45|12347.73|12227.73|12347.73|12227.73|12342.45|12222.45|10
1643026220000|2022-01-24 12:10:20|12350.69|12230.69|12354.66|12234.66|12354.66|12234.66|12350.69|12230.69|10
1643026230000|2022-01-24 12:10:30|12355.28|12235.28|12358.09|12238.09|12358.09|12238.09|12355.28|12235.28|10
1643026240000|2022-01-24 12:10:40|12358.71|12238.71|12366.27|12246.27|12366.27|12246.27|12358.71|12238.71|10
1643026250000|2022-01-24 12:10:50|12366.82|12246.82|12368.34|12248.34|12369.26|12249.26|12365.81|12245.81|9
1643026260000|2022-01-24 12:11:00|12369.66|12249.66|12373.95|12253.95|12373.95|12253.95|12369.66|12249.66|10
1643026270000|2022-01-24 12:11:10|12373.75|12253.75|12370.64|12250.64|12373.75|12253.75|12370.28|12250.28|10
1643026280000|2022-01-24 12:11:20|12369.66|12249.66|12368.43|12248.43|12369.72|12249.72|12368.43|12248.43|10
1643026290000|2022-01-24 12:11:30|12369.21|12249.21|12369.33|12249.33|12369.48|12249.48|12369.01|12249.01|10
1643026300000|2022-01-24 12:11:40|12369.65|12249.65|12368.61|12248.61|12369.65|12249.65|12367.99|12247.99|10
1643026310000|2022-01-24 12:11:50|12368.43|12248.43|12368.23|12248.23|12368.43|12248.43|12367.32|12247.32|10
1643026320000|2022-01-24 12:12:00|12368.62|12248.62|12369.21|12249.21|12369.21|12249.21|12368.53|12248.53|10
1643026330000|2022-01-24 12:12:10|12369.28|12249.28|12368.39|12248.39|12370|12250|12368.39|12248.39|10
1643026340000|2022-01-24 12:12:20|12368.04|12248.04|12364.28|12244.28|12368.04|12248.04|12364.05|12244.05|10
1643026350000|2022-01-24 12:12:30|12364.52|12244.52|12364.75|12244.75|12364.91|12244.91|12364.17|12244.17|10
1643026360000|2022-01-24 12:12:40|12364.97|12244.97|12365.99|12245.99|12365.99|12245.99|12364.65|12244.65|10
1643026370000|2022-01-24 12:12:50|12366.06|12246.06|12365.36|12245.36|12366.69|12246.69|12365.36|12245.36|10
1643026380000|2022-01-24 12:13:00|12365.1|12245.1|12359.28|12239.28|12365.1|12245.1|12359.28|12239.28|10
1643026390000|2022-01-24 12:13:10|12358.68|12238.68|12351.97|12231.97|12358.68|12238.68|12351.97|12231.97|10
1643026400000|2022-01-24 12:13:20|12350.29|12230.29|12345.04|12225.04|12350.32|12230.32|12344.64|12224.64|10
1643026410000|2022-01-24 12:13:30|12345.49|12225.49|12344.09|12224.09|12345.49|12225.49|12344.09|12224.09|10
1643026420000|2022-01-24 12:13:40|12343.35|12223.35|12343.09|12223.09|12343.35|12223.35|12342.55|12222.55|10
1643026430000|2022-01-24 12:13:50|12342.6|12222.6|12339.97|12219.97|12342.6|12222.6|12339.97|12219.97|10
1643026440000|2022-01-24 12:14:00|12339.49|12219.49|12337.1|12217.1|12339.49|12219.49|12337.1|12217.1|10
1643026450000|2022-01-24 12:14:10|12337.38|12217.38|12337.14|12217.14|12337.46|12217.46|12336.86|12216.86|10
1643026460000|2022-01-24 12:14:20|12337.73|12217.73|12338.27|12218.27|12338.9|12218.9|12337.62|12217.62|10
1643026470000|2022-01-24 12:14:30|12338.38|12218.38|12337.11|12217.11|12338.53|12218.53|12337.11|12217.11|9
1643026480000|2022-01-24 12:14:40|12337.39|12217.39|12334.54|12214.54|12337.42|12217.42|12334.54|12214.54|10
1643026490000|2022-01-24 12:14:50|12334.38|12214.38|12330|12210|12334.38|12214.38|12330|12210|10
1643026500000|2022-01-24 12:15:00|12329.8|12209.8|12324.83|12204.83|12329.8|12209.8|12324.83|12204.83|10
1643026510000|2022-01-24 12:15:10|12324.85|12204.85|12323.15|12203.15|12324.85|12204.85|12322.44|12202.44|10
1643026520000|2022-01-24 12:15:20|12322.64|12202.64|12317.55|12197.55|12322.64|12202.64|12316.88|12196.88|10
1643026530000|2022-01-24 12:15:30|12318.06|12198.06|12316.8|12196.8|12318.06|12198.06|12316.36|12196.36|10
1643026540000|2022-01-24 12:15:40|12316.77|12196.77|12314.33|12194.33|12316.77|12196.77|12314.33|12194.33|9
1643026550000|2022-01-24 12:15:50|12312.96|12192.96|12304.29|12184.29|12312.96|12192.96|12304.29|12184.29|10
1643026560000|2022-01-24 12:16:00|12303.87|12183.87|12301.49|12181.49|12304.42|12184.42|12301.49|12181.49|10
1643026570000|2022-01-24 12:16:10|12300.85|12180.85|12293.86|12173.86|12300.85|12180.85|12293.45|12173.45|10
1643026580000|2022-01-24 12:16:20|12293.74|12173.74|12290.75|12170.75|12293.74|12173.74|12290.75|12170.75|10
1643026590000|2022-01-24 12:16:30|12290.43|12170.43|12288.38|12168.38|12290.43|12170.43|12288.38|12168.38|10
1643026600000|2022-01-24 12:16:40|12288.1|12168.1|12282.72|12162.72|12288.1|12168.1|12282.72|12162.72|10
1643026610000|2022-01-24 12:16:50|12282.27|12162.27|12280.97|12160.97|12282.27|12162.27|12280.62|12160.62|9
1643026620000|2022-01-24 12:17:00|12280.9|12160.9|12280.26|12160.26|12280.9|12160.9|12279.05|12159.05|10
1643026630000|2022-01-24 12:17:10|12280.41|12160.41|12278.1|12158.1|12280.57|12160.57|12278.07|12158.07|10
1643026640000|2022-01-24 12:17:20|12277.57|12157.57|12273.32|12153.32|12278.23|12158.23|12272.92|12152.92|10
1643026650000|2022-01-24 12:17:30|12272.5|12152.5|12269.82|12149.82|12272.66|12152.66|12269.82|12149.82|10
1643026660000|2022-01-24 12:17:40|12270.23|12150.23|12267.31|12147.31|12270.23|12150.23|12266.5|12146.5|10
1643026670000|2022-01-24 12:17:50|12266.59|12146.59|12265.16|12145.16|12266.59|12146.59|12264.16|12144.16|10
1643026680000|2022-01-24 12:18:00|12265.58|12145.58|12266.62|12146.62|12266.64|12146.64|12265.58|12145.58|10
1643026690000|2022-01-24 12:18:10|12266.46|12146.46|12268.79|12148.79|12268.79|12148.79|12265.49|12145.49|10
1643026700000|2022-01-24 12:18:20|12270.13|12150.13|12276.84|12156.84|12276.84|12156.84|12270.13|12150.13|10
1643026710000|2022-01-24 12:18:30|12276.61|12156.61|12276|12156|12277.14|12157.14|12276|12156|10
1643026720000|2022-01-24 12:18:40|12275.75|12155.75|12273.4|12153.4|12275.75|12155.75|12273.4|12153.4|10
1643026730000|2022-01-24 12:18:50|12273.67|12153.67|12269.94|12149.94|12274.18|12154.18|12269.94|12149.94|10
1643026740000|2022-01-24 12:19:00|12269.55|12149.55|12265.07|12145.07|12269.55|12149.55|12265.07|12145.07|10
1643026750000|2022-01-24 12:19:10|12264.75|12144.75|12263.11|12143.11|12264.75|12144.75|12262.9|12142.9|10
1643026760000|2022-01-24 12:19:20|12262.21|12142.21|12261.11|12141.11|12262.21|12142.21|12260.74|12140.74|10
1643026770000|2022-01-24 12:19:30|12260.47|12140.47|12253.07|12133.07|12260.47|12140.47|12252.18|12132.18|10
1643026780000|2022-01-24 12:19:40|12253.02|12133.02|12249.24|12129.24|12253.02|12133.02|12248.98|12128.98|10
1643026790000|2022-01-24 12:19:50|12249.32|12129.32|12248.51|12128.51|12249.9|12129.9|12248.51|12128.51|10
1643026800000|2022-01-24 12:20:00|12248.36|12128.36|12248.09|12128.09|12249.65|12129.65|12248|12128|10
1643026810000|2022-01-24 12:20:10|12247.45|12127.45|12240.59|12120.59|12247.45|12127.45|12240.59|12120.59|10
1643026820000|2022-01-24 12:20:20|12238.92|12118.92|12234.79|12114.79|12238.92|12118.92|12234.79|12114.79|9
1643026830000|2022-01-24 12:20:30|12234.16|12114.16|12228.9|12108.9|12234.16|12114.16|12228.88|12108.88|10
1643026840000|2022-01-24 12:20:40|12228.32|12108.32|12224.41|12104.41|12228.32|12108.32|12224.41|12104.41|10
1643026850000|2022-01-24 12:20:50|12224.47|12104.47|12220.64|12100.64|12224.47|12104.47|12219.72|12099.72|10
1643026860000|2022-01-24 12:21:00|12220.92|12100.92|12218.36|12098.36|12220.92|12100.92|12217.77|12097.77|10
1643026870000|2022-01-24 12:21:10|12218.04|12098.04|12216.11|12096.11|12218.04|12098.04|12216.11|12096.11|10
1643026880000|2022-01-24 12:21:20|12216.15|12096.15|12213.85|12093.85|12216.44|12096.44|12212.58|12092.58|10
1643026890000|2022-01-24 12:21:30|12213.96|12093.96|12217.94|12097.94|12218.13|12098.13|12213.96|12093.96|10
1643026900000|2022-01-24 12:21:40|12217.59|12097.59|12211.88|12091.88|12217.59|12097.59|12211.88|12091.88|10
1643026910000|2022-01-24 12:21:50|12209.75|12089.75|12205.92|12085.92|12209.75|12089.75|12205.37|12085.37|9
1643026920000|2022-01-24 12:22:00|12205.27|12085.27|12201.94|12081.94|12205.66|12085.66|12201.45|12081.45|10
1643026930000|2022-01-24 12:22:10|12201.96|12081.96|12196.57|12076.57|12202.19|12082.19|12196.57|12076.57|10
1643026940000|2022-01-24 12:22:20|12194.12|12074.12|12190.63|12070.63|12194.12|12074.12|12190.63|12070.63|10
1643026950000|2022-01-24 12:22:30|12190.36|12070.36|12194.2|12074.2|12194.2|12074.2|12190.15|12070.15|10
1643026960000|2022-01-24 12:22:40|12194.71|12074.71|12203.34|12083.34|12203.34|12083.34|12194.71|12074.71|10
1643026970000|2022-01-24 12:22:50|12204.69|12084.69|12209.9|12089.9|12209.91|12089.91|12204.69|12084.69|10
1643026980000|2022-01-24 12:23:00|12210.22|12090.22|12219.48|12099.48|12219.48|12099.48|12210.14|12090.14|10
1643026990000|2022-01-24 12:23:10|12220.1|12100.1|12233.92|12113.92|12233.92|12113.92|12220.1|12100.1|10
1643027000000|2022-01-24 12:23:20|12235.31|12115.31|12240.17|12120.17|12240.17|12120.17|12235.31|12115.31|10
1643027010000|2022-01-24 12:23:30|12239.45|12119.45|12235.52|12115.52|12239.45|12119.45|12235.52|12115.52|10
1643027020000|2022-01-24 12:23:40|12235.23|12115.23|12231.9|12111.9|12235.23|12115.23|12231.9|12111.9|10
1643027030000|2022-01-24 12:23:50|12232.06|12112.06|12226.1|12106.1|12232.06|12112.06|12226.1|12106.1|10
1643027040000|2022-01-24 12:24:00|12226.35|12106.35|12220.06|12100.06|12226.35|12106.35|12220.06|12100.06|10
1643027050000|2022-01-24 12:24:10|12219.36|12099.36|12214.45|12094.45|12219.36|12099.36|12214.45|12094.45|10
1643027060000|2022-01-24 12:24:20|12213.73|12093.73|12208.25|12088.25|12213.73|12093.73|12207.06|12087.06|10
1643027070000|2022-01-24 12:24:30|12208.42|12088.42|12213.61|12093.61|12213.61|12093.61|12208.42|12088.42|10
1643027080000|2022-01-24 12:24:40|12213.86|12093.86|12221.71|12101.71|12221.78|12101.78|12213.86|12093.86|10
1643027090000|2022-01-24 12:24:50|12221.42|12101.42|12225.17|12105.17|12225.17|12105.17|12221.42|12101.42|10
1643027100000|2022-01-24 12:25:00|12225.2|12105.2|12231.7|12111.7|12232.44|12112.44|12225.2|12105.2|10
1643027110000|2022-01-24 12:25:10|12231.83|12111.83|12239.68|12119.68|12239.68|12119.68|12231.83|12111.83|10
1643027120000|2022-01-24 12:25:20|12240.34|12120.34|12237.26|12117.26|12240.41|12120.41|12237.26|12117.26|10
1643027130000|2022-01-24 12:25:30|12236.8|12116.8|12234.29|12114.29|12237.66|12117.66|12234.29|12114.29|10
1643027140000|2022-01-24 12:25:40|12234.45|12114.45|12232.96|12112.96|12234.49|12114.49|12232.96|12112.96|10
1643027150000|2022-01-24 12:25:50|12232.1|12112.1|12227.97|12107.97|12232.1|12112.1|12227.57|12107.57|10
1643027160000|2022-01-24 12:26:00|12227.12|12107.12|12226.73|12106.73|12227.44|12107.44|12226.51|12106.51|10
1643027170000|2022-01-24 12:26:10|12227.14|12107.14|12222.94|12102.94|12227.71|12107.71|12222.94|12102.94|9
1643027180000|2022-01-24 12:26:20|12222.41|12102.41|12221.44|12101.44|12222.41|12102.41|12220.76|12100.76|9
1643027190000|2022-01-24 12:26:30|12221.87|12101.87|12222.2|12102.2|12222.98|12102.98|12221.87|12101.87|10
1643027200000|2022-01-24 12:26:40|12222.06|12102.06|12221.43|12101.43|12222.06|12102.06|12220.86|12100.86|10
1643027210000|2022-01-24 12:26:50|12221.34|12101.34|12222.65|12102.65|12222.67|12102.67|12221.34|12101.34|10
1643027220000|2022-01-24 12:27:00|12223.02|12103.02|12222.33|12102.33|12223.02|12103.02|12221.63|12101.63|10
1643027230000|2022-01-24 12:27:10|12222.05|12102.05|12214.95|12094.95|12222.21|12102.21|12214.95|12094.95|10
1643027240000|2022-01-24 12:27:20|12214.66|12094.66|12205.84|12085.84|12214.66|12094.66|12205.84|12085.84|10
1643027250000|2022-01-24 12:27:30|12205.37|12085.37|12204.37|12084.37|12205.37|12085.37|12203.61|12083.61|10
1643027260000|2022-01-24 12:27:40|12204.74|12084.74|12200.96|12080.96|12204.88|12084.88|12200.95|12080.95|10
1643027270000|2022-01-24 12:27:50|12200.74|12080.74|12201.68|12081.68|12201.68|12081.68|12200.05|12080.05|10
1643027280000|2022-01-24 12:28:00|12201.57|12081.57|12201.87|12081.87|12201.87|12081.87|12200.34|12080.34|10
1643027290000|2022-01-24 12:28:10|12202.17|12082.17|12203.13|12083.13|12203.3|12083.3|12202.17|12082.17|10
1643027300000|2022-01-24 12:28:20|12202.79|12082.79|12207.79|12087.79|12207.79|12087.79|12202.79|12082.79|10
1643027310000|2022-01-24 12:28:30|12208.62|12088.62|12221.26|12101.26|12221.26|12101.26|12208.62|12088.62|10
1643027320000|2022-01-24 12:28:40|12222.09|12102.09|12228.98|12108.98|12228.98|12108.98|12222.09|12102.09|10
1643027330000|2022-01-24 12:28:50|12231.55|12111.55|12240.77|12120.77|12240.77|12120.77|12231.55|12111.55|10
1643027340000|2022-01-24 12:29:00|12240.51|12120.51|12244.75|12124.75|12244.78|12124.78|12240.51|12120.51|10
1643027350000|2022-01-24 12:29:10|12245.01|12125.01|12245.04|12125.04|12246.5|12126.5|12244.44|12124.44|10
1643027360000|2022-01-24 12:29:20|12244.65|12124.65|12242.37|12122.37|12244.67|12124.67|12242.24|12122.24|10
1643027370000|2022-01-24 12:29:30|12242.07|12122.07|12241.47|12121.47|12242.17|12122.17|12241.32|12121.32|10
1643027380000|2022-01-24 12:29:40|12241.41|12121.41|12246.78|12126.78|12247.29|12127.29|12241.41|12121.41|10
1643027390000|2022-01-24 12:29:50|12247.92|12127.92|12251.14|12131.14|12251.14|12131.14|12247.92|12127.92|10
1643027400000|2022-01-24 12:30:00|12251.1|12131.1|12248.44|12128.44|12251.1|12131.1|12248.44|12128.44|10
1643027410000|2022-01-24 12:30:10|12248.26|12128.26|12243.75|12123.75|12248.26|12128.26|12243.75|12123.75|10
1643027420000|2022-01-24 12:30:20|12243.1|12123.1|12242.31|12122.31|12243.23|12123.23|12242.31|12122.31|10
1643027430000|2022-01-24 12:30:30|12241.85|12121.85|12238.5|12118.5|12241.85|12121.85|12238.5|12118.5|9
1643027440000|2022-01-24 12:30:40|12238.37|12118.37|12235.26|12115.26|12238.37|12118.37|12235.26|12115.26|10
1643027450000|2022-01-24 12:30:50|12235.51|12115.51|12235.95|12115.95|12236.82|12116.82|12235.51|12115.51|10
1643027460000|2022-01-24 12:31:00|12235.41|12115.41|12232.17|12112.17|12235.44|12115.44|12232.17|12112.17|10
1643027470000|2022-01-24 12:31:10|12231.39|12111.39|12217.35|12097.35|12231.39|12111.39|12217.35|12097.35|10
1643027480000|2022-01-24 12:31:20|12217.97|12097.97|12225.25|12105.25|12225.25|12105.25|12217.97|12097.97|10
1643027490000|2022-01-24 12:31:30|12225.32|12105.32|12234.45|12114.45|12234.45|12114.45|12225.32|12105.32|10
1643027500000|2022-01-24 12:31:40|12234.69|12114.69|12243.26|12123.26|12243.26|12123.26|12234.69|12114.69|10
1643027510000|2022-01-24 12:31:50|12244.29|12124.29|12251.14|12131.14|12251.44|12131.44|12244.29|12124.29|10
1643027520000|2022-01-24 12:32:00|12252.96|12132.96|12265.06|12145.06|12265.57|12145.57|12252.96|12132.96|10
1643027530000|2022-01-24 12:32:10|12264.9|12144.9|12266|12146|12266|12146|12264.9|12144.9|10
1643027540000|2022-01-24 12:32:20|12266.22|12146.22|12265.66|12145.66|12266.76|12146.76|12265.66|12145.66|10
1643027550000|2022-01-24 12:32:30|12265.68|12145.68|12268.6|12148.6|12268.6|12148.6|12263.84|12143.84|10
1643027560000|2022-01-24 12:32:40|12268.98|12148.98|12267.49|12147.49|12268.98|12148.98|12266.54|12146.54|10
1643027570000|2022-01-24 12:32:50|12266.88|12146.88|12266.95|12146.95|12267.01|12147.01|12265.81|12145.81|10
1643027580000|2022-01-24 12:33:00|12267.91|12147.91|12262.28|12142.28|12268.6|12148.6|12262.28|12142.28|10
1643027590000|2022-01-24 12:33:10|12264.52|12144.52|12254.9|12134.9|12264.52|12144.52|12254.9|12134.9|10
1643027600000|2022-01-24 12:33:20|12254.25|12134.25|12241.69|12121.69|12254.25|12134.25|12241.69|12121.69|10
1643027610000|2022-01-24 12:33:30|12241.46|12121.46|12240.03|12120.03|12241.46|12121.46|12239.16|12119.16|9
1643027620000|2022-01-24 12:33:40|12240.05|12120.05|12241.21|12121.21|12241.21|12121.21|12240.05|12120.05|9
1643027630000|2022-01-24 12:33:50|12241.38|12121.38|12239.23|12119.23|12241.91|12121.91|12238.79|12118.79|10
1643027640000|2022-01-24 12:34:00|12238.33|12118.33|12229.23|12109.23|12238.33|12118.33|12229.21|12109.21|10
1643027650000|2022-01-24 12:34:10|12228.37|12108.37|12223.17|12103.17|12228.37|12108.37|12222.98|12102.98|10
1643027660000|2022-01-24 12:34:20|12223.06|12103.06|12212.59|12092.59|12223.06|12103.06|12212.59|12092.59|10
1643027670000|2022-01-24 12:34:30|12213.69|12093.69|12204.66|12084.66|12214.09|12094.09|12204.66|12084.66|10
1643027680000|2022-01-24 12:34:40|12204.95|12084.95|12199.26|12079.26|12204.95|12084.95|12198.93|12078.93|10
1643027690000|2022-01-24 12:34:50|12199.25|12079.25|12201.16|12081.16|12201.16|12081.16|12199.25|12079.25|10
1643027700000|2022-01-24 12:35:00|12201.33|12081.33|12203.77|12083.77|12204.02|12084.02|12201.33|12081.33|10
1643027710000|2022-01-24 12:35:10|12203.75|12083.75|12204.92|12084.92|12205.71|12085.71|12203.75|12083.75|10
1643027720000|2022-01-24 12:35:20|12206.22|12086.22|12206.96|12086.96|12208.14|12088.14|12206.1|12086.1|10
1643027730000|2022-01-24 12:35:30|12205.58|12085.58|12201.11|12081.11|12205.58|12085.58|12201.11|12081.11|9
1643027740000|2022-01-24 12:35:40|12201.01|12081.01|12202.88|12082.88|12202.88|12082.88|12200.77|12080.77|10
1643027750000|2022-01-24 12:35:50|12202.83|12082.83|12202.49|12082.49|12204.97|12084.97|12202.49|12082.49|10
1643027760000|2022-01-24 12:36:00|12203.17|12083.17|12203.45|12083.45|12204.07|12084.07|12203.12|12083.12|10
1643027770000|2022-01-24 12:36:10|12203.53|12083.53|12202.88|12082.88|12204.45|12084.45|12202.88|12082.88|10
1643027780000|2022-01-24 12:36:20|12202.45|12082.45|12199.03|12079.03|12202.45|12082.45|12199.03|12079.03|10
1643027790000|2022-01-24 12:36:30|12198.81|12078.81|12193.98|12073.98|12198.81|12078.81|12193.98|12073.98|10
1643027800000|2022-01-24 12:36:40|12193.91|12073.91|12198.91|12078.91|12198.91|12078.91|12193.91|12073.91|10
1643027810000|2022-01-24 12:36:50|12199.78|12079.78|12199.9|12079.9|12202.61|12082.61|12199.78|12079.78|10
1643027820000|2022-01-24 12:37:00|12199.72|12079.72|12196.82|12076.82|12199.72|12079.72|12195.8|12075.8|10
1643027830000|2022-01-24 12:37:10|12196.55|12076.55|12199.75|12079.75|12199.75|12079.75|12196.22|12076.22|10
1643027840000|2022-01-24 12:37:20|12199.71|12079.71|12198.92|12078.92|12201.5|12081.5|12198.72|12078.72|10
1643027850000|2022-01-24 12:37:30|12199.43|12079.43|12198.34|12078.34|12199.43|12079.43|12198.17|12078.17|10
1643027860000|2022-01-24 12:37:40|12198.07|12078.07|12195.45|12075.45|12198.16|12078.16|12195.45|12075.45|10
1643027870000|2022-01-24 12:37:50|12194.49|12074.49|12191.97|12071.97|12194.49|12074.49|12191.25|12071.25|10
1643027880000|2022-01-24 12:38:00|12193.01|12073.01|12195.19|12075.19|12195.19|12075.19|12193.01|12073.01|9
1643027890000|2022-01-24 12:38:10|12196.08|12076.08|12202.13|12082.13|12202.13|12082.13|12196.08|12076.08|9
1643027900000|2022-01-24 12:38:20|12202.61|12082.61|12205.16|12085.16|12205.78|12085.78|12202.61|12082.61|9
1643027910000|2022-01-24 12:38:30|12204.91|12084.91|12210.11|12090.11|12210.11|12090.11|12204.91|12084.91|10
1643027920000|2022-01-24 12:38:40|12209.63|12089.63|12207.2|12087.2|12209.63|12089.63|12206.48|12086.48|10
1643027930000|2022-01-24 12:38:50|12206.93|12086.93|12210.22|12090.22|12210.22|12090.22|12206.93|12086.93|10
1643027940000|2022-01-24 12:39:00|12210.57|12090.57|12208.42|12088.42|12211.56|12091.56|12208.42|12088.42|10
1643027950000|2022-01-24 12:39:10|12208.53|12088.53|12202.36|12082.36|12208.53|12088.53|12202.36|12082.36|10
1643027960000|2022-01-24 12:39:20|12202.58|12082.58|12204.78|12084.78|12204.78|12084.78|12202.47|12082.47|10
1643027970000|2022-01-24 12:39:30|12205.43|12085.43|12207.92|12087.92|12207.92|12087.92|12205.25|12085.25|9
1643027980000|2022-01-24 12:39:40|12207.87|12087.87|12208.55|12088.55|12208.55|12088.55|12207.09|12087.09|10
1643027990000|2022-01-24 12:39:50|12208.96|12088.96|12207.65|12087.65|12210.24|12090.24|12207.64|12087.64|10
1643028000000|2022-01-24 12:40:00|12207.26|12087.26|12199.32|12079.32|12207.26|12087.26|12199.32|12079.32|10
1643028010000|2022-01-24 12:40:10|12198.29|12078.29|12188.68|12068.68|12198.29|12078.29|12188.68|12068.68|10
1643028020000|2022-01-24 12:40:20|12186.72|12066.72|12170.2|12050.2|12186.72|12066.72|12170.2|12050.2|10
1643028030000|2022-01-24 12:40:30|12167.24|12047.24|12149.83|12029.83|12167.24|12047.24|12145.59|12025.59|10
1643028040000|2022-01-24 12:40:40|12150.81|12030.81|12162.07|12042.07|12163.13|12043.13|12150.81|12030.81|10
1643028050000|2022-01-24 12:40:50|12162.14|12042.14|12162.7|12042.7|12162.78|12042.78|12161.67|12041.67|10
1643028060000|2022-01-24 12:41:00|12163.16|12043.16|12164.37|12044.37|12164.47|12044.47|12162.31|12042.31|10
1643028070000|2022-01-24 12:41:10|12164.49|12044.49|12161.24|12041.24|12165.22|12045.22|12161.24|12041.24|10
1643028080000|2022-01-24 12:41:20|12161.13|12041.13|12157.49|12037.49|12161.26|12041.26|12157.49|12037.49|10
1643028090000|2022-01-24 12:41:30|12156.22|12036.22|12149.6|12029.6|12156.22|12036.22|12149.6|12029.6|10
1643028100000|2022-01-24 12:41:40|12150.2|12030.2|12146.07|12026.07|12150.2|12030.2|12145.81|12025.81|10
1643028110000|2022-01-24 12:41:50|12145.99|12025.99|12148.51|12028.51|12148.65|12028.65|12145.99|12025.99|10
1643028120000|2022-01-24 12:42:00|12148.6|12028.6|12145.77|12025.77|12149.37|12029.37|12145.77|12025.77|10
1643028130000|2022-01-24 12:42:10|12146.64|12026.64|12140.65|12020.65|12146.64|12026.64|12140.65|12020.65|10
1643028140000|2022-01-24 12:42:20|12140.61|12020.61|12127.03|12007.03|12140.61|12020.61|12127.03|12007.03|10
1643028150000|2022-01-24 12:42:30|12127.44|12007.44|12123.52|12003.52|12127.44|12007.44|12123.42|12003.42|10
1643028160000|2022-01-24 12:42:40|12124.74|12004.74|12122.05|12002.05|12124.74|12004.74|12122.05|12002.05|10
1643028170000|2022-01-24 12:42:50|12120.41|12000.41|12115.16|11995.16|12120.41|12000.41|12115.16|11995.16|10
1643028180000|2022-01-24 12:43:00|12112.78|11992.78|12096.89|11976.89|12112.78|11992.78|12095.79|11975.79|10
1643028190000|2022-01-24 12:43:10|12096.33|11976.33|12091.58|11971.58|12096.33|11976.33|12091.58|11971.58|10
1643028200000|2022-01-24 12:43:20|12091.05|11971.05|12087.36|11967.36|12091.05|11971.05|12087.22|11967.22|10
1643028210000|2022-01-24 12:43:30|12088.23|11968.23|12094.86|11974.86|12094.86|11974.86|12088.23|11968.23|10
1643028220000|2022-01-24 12:43:40|12094.14|11974.14|12102.03|11982.03|12102.03|11982.03|12094.14|11974.14|10
1643028230000|2022-01-24 12:43:50|12102.67|11982.67|12105.52|11985.52|12105.52|11985.52|12102.67|11982.67|10
1643028240000|2022-01-24 12:44:00|12105.7|11985.7|12099.27|11979.27|12105.98|11985.98|12099.27|11979.27|10
1643028250000|2022-01-24 12:44:10|12099.04|11979.04|12094.55|11974.55|12099.04|11979.04|12094.04|11974.04|10
1643028260000|2022-01-24 12:44:20|12094.67|11974.67|12102.74|11982.74|12102.74|11982.74|12094.67|11974.67|10
1643028270000|2022-01-24 12:44:30|12102.94|11982.94|12101.36|11981.36|12103.91|11983.91|12100.52|11980.52|9
1643028280000|2022-01-24 12:44:40|12101|11981|12105.35|11985.35|12105.36|11985.36|12101|11981|10
1643028290000|2022-01-24 12:44:50|12105.96|11985.96|12103.63|11983.63|12105.96|11985.96|12103.29|11983.29|10
1643028300000|2022-01-24 12:45:00|12104.18|11984.18|12108.53|11988.53|12108.53|11988.53|12104.18|11984.18|10
1643028310000|2022-01-24 12:45:10|12108.92|11988.92|12119.73|11999.73|12119.73|11999.73|12108.92|11988.92|10
1643028320000|2022-01-24 12:45:20|12120.16|12000.16|12133.51|12013.51|12134.53|12014.53|12120.16|12000.16|10
1643028330000|2022-01-24 12:45:30|12133.53|12013.53|12131.34|12011.34|12133.53|12013.53|12130.61|12010.61|9
1643028340000|2022-01-24 12:45:40|12130.73|12010.73|12131.21|12011.21|12133.15|12013.15|12129.97|12009.97|10
1643028350000|2022-01-24 12:45:50|12131.75|12011.75|12123.57|12003.57|12132.21|12012.21|12123.57|12003.57|10
1643028360000|2022-01-24 12:46:00|12122.82|12002.82|12118.22|11998.22|12122.82|12002.82|12118.22|11998.22|10
1643028370000|2022-01-24 12:46:10|12117.38|11997.38|12114.11|11994.11|12117.38|11997.38|12114.11|11994.11|10
1643028380000|2022-01-24 12:46:20|12112.79|11992.79|12108.11|11988.11|12112.79|11992.79|12107.11|11987.11|10
1643028390000|2022-01-24 12:46:30|12107.81|11987.81|12108.05|11988.05|12109.43|11989.43|12107.53|11987.53|10
1643028400000|2022-01-24 12:46:40|12107.82|11987.82|12088.11|11968.11|12107.82|11987.82|12088.11|11968.11|10
1643028410000|2022-01-24 12:46:50|12086.82|11966.82|12072.26|11952.26|12086.82|11966.82|12072.26|11952.26|10
1643028420000|2022-01-24 12:47:00|12071.26|11951.26|12066.08|11946.08|12073.11|11953.11|12066.08|11946.08|10
1643028430000|2022-01-24 12:47:10|12065.81|11945.81|12056.43|11936.43|12065.81|11945.81|12056.43|11936.43|10
1643028440000|2022-01-24 12:47:20|12055.63|11935.63|12041.13|11921.13|12055.66|11935.66|12041.13|11921.13|10
1643028450000|2022-01-24 12:47:30|12042.11|11922.11|12035.43|11915.43|12042.11|11922.11|12032.91|11912.91|10
1643028460000|2022-01-24 12:47:40|12034.81|11914.81|12023.76|11903.76|12034.81|11914.81|12023.76|11903.76|10
1643028470000|2022-01-24 12:47:50|12024.73|11904.73|12024.83|11904.83|12025.34|11905.34|12021.42|11901.42|10
1643028480000|2022-01-24 12:48:00|12024.93|11904.93|12022.33|11902.33|12027.35|11907.35|12022.33|11902.33|10
1643028490000|2022-01-24 12:48:10|12022.85|11902.85|12027.48|11907.48|12027.48|11907.48|12020.82|11900.82|10
1643028500000|2022-01-24 12:48:20|12029.29|11909.29|12035.82|11915.82|12035.82|11915.82|12029.29|11909.29|10
1643028510000|2022-01-24 12:48:30|12036|11916|12042.09|11922.09|12042.09|11922.09|12036|11916|10
1643028520000|2022-01-24 12:48:40|12042.11|11922.11|12044.72|11924.72|12046.65|11926.65|12042.02|11922.02|10
1643028530000|2022-01-24 12:48:50|12044.67|11924.67|12051.59|11931.59|12051.59|11931.59|12042.28|11922.28|10
1643028540000|2022-01-24 12:49:00|12052.2|11932.2|12054.49|11934.49|12054.59|11934.59|12052.2|11932.2|9
1643028550000|2022-01-24 12:49:10|12054.54|11934.54|12049.58|11929.58|12054.54|11934.54|12048.98|11928.98|10
1643028560000|2022-01-24 12:49:20|12049.65|11929.65|12047.72|11927.72|12050.46|11930.46|12045.62|11925.62|10
1643028570000|2022-01-24 12:49:30|12048.49|11928.49|12046.12|11926.12|12049.18|11929.18|12046.12|11926.12|9
1643028580000|2022-01-24 12:49:40|12044.77|11924.77|12038.76|11918.76|12044.87|11924.87|12038.76|11918.76|10
1643028590000|2022-01-24 12:49:50|12038.65|11918.65|12036.02|11916.02|12038.65|11918.65|12035.56|11915.56|10
1643028600000|2022-01-24 12:50:00|12035.3|11915.3|12035.01|11915.01|12036.14|11916.14|12034.43|11914.43|10
1643028610000|2022-01-24 12:50:10|12034.85|11914.85|12033.69|11913.69|12034.85|11914.85|12032.55|11912.55|10
1643028620000|2022-01-24 12:50:20|12032.55|11912.55|12032.45|11912.45|12033.45|11913.45|12030.51|11910.51|10
1643028630000|2022-01-24 12:50:30|12032.98|11912.98|12034.96|11914.96|12034.96|11914.96|12032.85|11912.85|9
1643028640000|2022-01-24 12:50:40|12035.91|11915.91|12041.98|11921.98|12041.98|11921.98|12035.91|11915.91|10
1643028650000|2022-01-24 12:50:50|12042.7|11922.7|12044.21|11924.21|12044.21|11924.21|12042.54|11922.54|10
1643028660000|2022-01-24 12:51:00|12044.55|11924.55|12044.82|11924.82|12045.96|11925.96|12044.55|11924.55|9
1643028670000|2022-01-24 12:51:10|12044.55|11924.55|12052.39|11932.39|12052.58|11932.58|12043.63|11923.63|10
1643028680000|2022-01-24 12:51:20|12053.55|11933.55|12070.3|11950.3|12070.3|11950.3|12053.55|11933.55|10
1643028690000|2022-01-24 12:51:30|12070.67|11950.67|12076.09|11956.09|12076.09|11956.09|12070.67|11950.67|10
1643028700000|2022-01-24 12:51:40|12076.87|11956.87|12109.21|11989.21|12109.21|11989.21|12076.87|11956.87|10
1643028710000|2022-01-24 12:51:50|12108.22|11988.22|12118.56|11998.56|12118.56|11998.56|12108.22|11988.22|10
1643028720000|2022-01-24 12:52:00|12118.92|11998.92|12113.75|11993.75|12118.92|11998.92|12113.75|11993.75|10
1643028730000|2022-01-24 12:52:10|12112.13|11992.13|12107.82|11987.82|12112.13|11992.13|12107.6|11987.6|10
1643028740000|2022-01-24 12:52:20|12106.66|11986.66|12101.64|11981.64|12106.66|11986.66|12101.64|11981.64|10
1643028750000|2022-01-24 12:52:30|12101.81|11981.81|12103.22|11983.22|12103.29|11983.29|12101.59|11981.59|10
1643028760000|2022-01-24 12:52:40|12104.58|11984.58|12108.83|11988.83|12108.83|11988.83|12104.58|11984.58|10
1643028770000|2022-01-24 12:52:50|12109.53|11989.53|12107.42|11987.42|12109.72|11989.72|12107.42|11987.42|10
1643028780000|2022-01-24 12:53:00|12106.29|11986.29|12102.62|11982.62|12106.59|11986.59|12102.62|11982.62|10
1643028790000|2022-01-24 12:53:10|12101.77|11981.77|12098.87|11978.87|12102.24|11982.24|12098.87|11978.87|10
1643028800000|2022-01-24 12:53:20|12099.1|11979.1|12098.97|11978.97|12099.19|11979.19|12097.35|11977.35|10
1643028810000|2022-01-24 12:53:30|12098.42|11978.42|12099.61|11979.61|12100.43|11980.43|12097.95|11977.95|10
1643028820000|2022-01-24 12:53:40|12099.86|11979.86|12100.93|11980.93|12100.94|11980.94|12099.21|11979.21|10
1643028830000|2022-01-24 12:53:50|12100.58|11980.58|12101.85|11981.85|12101.85|11981.85|12100.5|11980.5|10
1643028840000|2022-01-24 12:54:00|12101.52|11981.52|12099.44|11979.44|12101.52|11981.52|12099.19|11979.19|10
1643028850000|2022-01-24 12:54:10|12098.79|11978.79|12098.7|11978.7|12099.71|11979.71|12098.33|11978.33|9
1643028860000|2022-01-24 12:54:20|12101.71|11981.71|12113.34|11993.34|12113.34|11993.34|12101.71|11981.71|10
1643028870000|2022-01-24 12:54:30|12113.83|11993.83|12124.14|12004.14|12124.14|12004.14|12113.83|11993.83|10
1643028880000|2022-01-24 12:54:40|12125.11|12005.11|12136.36|12016.36|12136.36|12016.36|12125.11|12005.11|10
1643028890000|2022-01-24 12:54:50|12139.04|12019.04|12166.11|12046.11|12166.49|12046.49|12139.04|12019.04|10
1643028900000|2022-01-24 12:55:00|12165.74|12045.74|12162.12|12042.12|12165.74|12045.74|12161.89|12041.89|10
1643028910000|2022-01-24 12:55:10|12162.07|12042.07|12171.1|12051.1|12171.1|12051.1|12162.07|12042.07|10
1643028920000|2022-01-24 12:55:20|12171.94|12051.94|12208.17|12088.17|12208.17|12088.17|12171.94|12051.94|10
1643028930000|2022-01-24 12:55:30|12209.93|12089.93|12235.6|12115.6|12235.6|12115.6|12209.93|12089.93|10
1643028940000|2022-01-24 12:55:40|12236.14|12116.14|12235.14|12115.14|12237.03|12117.03|12233.22|12113.22|10
1643028950000|2022-01-24 12:55:50|12236.31|12116.31|12236.83|12116.83|12237.97|12117.97|12235.93|12115.93|10
1643028960000|2022-01-24 12:56:00|12235.58|12115.58|12233.7|12113.7|12235.58|12115.58|12233.45|12113.45|10
1643028970000|2022-01-24 12:56:10|12232.63|12112.63|12229.36|12109.36|12232.9|12112.9|12229.36|12109.36|10
1643028980000|2022-01-24 12:56:20|12229.25|12109.25|12245.18|12125.18|12245.26|12125.26|12229.25|12109.25|10
1643028990000|2022-01-24 12:56:30|12245.75|12125.75|12233.39|12113.39|12246.3|12126.3|12233.39|12113.39|10
1643029000000|2022-01-24 12:56:40|12234.09|12114.09|12235.43|12115.43|12236.35|12116.35|12234.09|12114.09|10
1643029010000|2022-01-24 12:56:50|12235.78|12115.78|12231.99|12111.99|12237.19|12117.19|12231.97|12111.97|10
1643029020000|2022-01-24 12:57:00|12232.08|12112.08|12216.94|12096.94|12232.08|12112.08|12216.94|12096.94|10
1643029030000|2022-01-24 12:57:10|12216.1|12096.1|12208.53|12088.53|12216.1|12096.1|12208.53|12088.53|10
1643029040000|2022-01-24 12:57:20|12206.81|12086.81|12199.29|12079.29|12206.81|12086.81|12199.29|12079.29|10
1643029050000|2022-01-24 12:57:30|12199.31|12079.31|12190.55|12070.55|12199.31|12079.31|12190.55|12070.55|10
1643029060000|2022-01-24 12:57:40|12189.75|12069.75|12185.92|12065.92|12189.75|12069.75|12185.61|12065.61|10
1643029070000|2022-01-24 12:57:50|12185.47|12065.47|12179.64|12059.64|12186.37|12066.37|12179.64|12059.64|10
1643029080000|2022-01-24 12:58:00|12180.13|12060.13|12174.93|12054.93|12181.43|12061.43|12173.71|12053.71|10
1643029090000|2022-01-24 12:58:10|12174.21|12054.21|12177.39|12057.39|12177.39|12057.39|12174.21|12054.21|9
1643029100000|2022-01-24 12:58:20|12178.07|12058.07|12179.12|12059.12|12179.12|12059.12|12177.63|12057.63|10
1643029110000|2022-01-24 12:58:30|12178.38|12058.38|12173.76|12053.76|12178.38|12058.38|12173.76|12053.76|10
1643029120000|2022-01-24 12:58:40|12173.56|12053.56|12166.72|12046.72|12173.56|12053.56|12166.72|12046.72|10
1643029130000|2022-01-24 12:58:50|12166.49|12046.49|12153.59|12033.59|12166.49|12046.49|12153.13|12033.13|10
1643029140000|2022-01-24 12:59:00|12153.48|12033.48|12144.33|12024.33|12153.93|12033.93|12144.33|12024.33|10
1643029150000|2022-01-24 12:59:10|12143.88|12023.88|12127.76|12007.76|12144.48|12024.48|12127.76|12007.76|10
1643029160000|2022-01-24 12:59:20|12127.31|12007.31|12118.06|11998.06|12127.31|12007.31|12116.87|11996.87|10
1643029170000|2022-01-24 12:59:30|12117.61|11997.61|12115.05|11995.05|12120.74|12000.74|12115.05|11995.05|10
1643029180000|2022-01-24 12:59:40|12113.88|11993.88|12091.15|11971.15|12114.05|11994.05|12091.15|11971.15|10
1643029190000|2022-01-24 12:59:50|12089.1|11969.1|12069.4|11949.4|12089.1|11969.1|12069.4|11949.4|9
1643029200000|2022-01-24 13:00:00|12067.57|11947.57|12079.37|11959.37|12079.37|11959.37|12065.62|11945.62|10
1643029210000|2022-01-24 13:00:10|12079.63|11959.63|12074.75|11954.75|12086.26|11966.26|12074.75|11954.75|10
1643029220000|2022-01-24 13:00:20|12074.27|11954.27|12040.25|11920.25|12074.27|11954.27|12040.25|11920.25|10
1643029230000|2022-01-24 13:00:30|12040.08|11920.08|12037.22|11917.22|12041.61|11921.61|12037.22|11917.22|10
1643029240000|2022-01-24 13:00:40|12036.07|11916.07|12028.94|11908.94|12036.07|11916.07|12023.37|11903.37|10
1643029250000|2022-01-24 13:00:50|12029.89|11909.89|12055.36|11935.36|12055.36|11935.36|12029.89|11909.89|10
1643029260000|2022-01-24 13:01:00|12056.58|11936.58|12094.63|11974.63|12094.63|11974.63|12056.58|11936.58|10
1643029270000|2022-01-24 13:01:10|12103.31|11983.31|12130.68|12010.68|12130.68|12010.68|12103.31|11983.31|10
1643029280000|2022-01-24 13:01:20|12132.75|12012.75|12167.67|12047.67|12167.67|12047.67|12132.75|12012.75|10
1643029290000|2022-01-24 13:01:30|12168|12048|12182.79|12062.79|12182.79|12062.79|12166.55|12046.55|10
1643029300000|2022-01-24 13:01:40|12186.42|12066.42|12188.8|12068.8|12203.13|12083.13|12186.42|12066.42|10
1643029310000|2022-01-24 13:01:50|12191.38|12071.38|12172|12052|12192.18|12072.18|12172|12052|10
1643029320000|2022-01-24 13:02:00|12171.55|12051.55|12164.89|12044.89|12172.52|12052.52|12164.87|12044.87|10
1643029330000|2022-01-24 13:02:10|12163.54|12043.54|12161.52|12041.52|12163.64|12043.64|12158.51|12038.51|10
1643029340000|2022-01-24 13:02:20|12162.2|12042.2|12153.5|12033.5|12162.2|12042.2|12153.5|12033.5|10
1643029350000|2022-01-24 13:02:30|12153.77|12033.77|12143.94|12023.94|12156.36|12036.36|12143.94|12023.94|10
1643029360000|2022-01-24 13:02:40|12143.44|12023.44|12132.75|12012.75|12143.44|12023.44|12132.75|12012.75|10
1643029370000|2022-01-24 13:02:50|12132.32|12012.32|12122.57|12002.57|12132.78|12012.78|12122.57|12002.57|10
1643029380000|2022-01-24 13:03:00|12123.12|12003.12|12138.51|12018.51|12138.51|12018.51|12122.18|12002.18|10
1643029390000|2022-01-24 13:03:10|12140.22|12020.22|12141.9|12021.9|12141.9|12021.9|12139.47|12019.47|10
1643029400000|2022-01-24 13:03:20|12139.56|12019.56|12131.01|12011.01|12139.97|12019.97|12131.01|12011.01|10
1643029410000|2022-01-24 13:03:30|12130.39|12010.39|12062.51|11942.51|12130.39|12010.39|12062.51|11942.51|10
1643029420000|2022-01-24 13:03:40|12060.62|11940.62|12047.98|11927.98|12060.62|11940.62|12047.98|11927.98|10
1643029430000|2022-01-24 13:03:50|12048.65|11928.65|12050.74|11930.74|12052.8|11932.8|12048.55|11928.55|10
1643029440000|2022-01-24 13:04:00|12049.95|11929.95|12048.26|11928.26|12050.71|11930.71|12048.13|11928.13|10
1643029450000|2022-01-24 13:04:10|12047.17|11927.17|12047.5|11927.5|12048.2|11928.2|12045.35|11925.35|10
1643029460000|2022-01-24 13:04:20|12047.97|11927.97|12059.41|11939.41|12059.41|11939.41|12047.97|11927.97|10
1643029470000|2022-01-24 13:04:30|12058.7|11938.7|12055.99|11935.99|12058.7|11938.7|12055.81|11935.81|10
1643029480000|2022-01-24 13:04:40|12056.61|11936.61|12064.26|11944.26|12064.26|11944.26|12056.32|11936.32|10
1643029490000|2022-01-24 13:04:50|12064.9|11944.9|12046.06|11926.06|12066.47|11946.47|12046.06|11926.06|10
1643029500000|2022-01-24 13:05:00|12044.04|11924.04|12042.73|11922.73|12044.04|11924.04|12036.55|11916.55|10
1643029510000|2022-01-24 13:05:10|12043.53|11923.53|12046.82|11926.82|12048.2|11928.2|12043.49|11923.49|10
1643029520000|2022-01-24 13:05:20|12047.35|11927.35|12034.01|11914.01|12047.97|11927.97|12034.01|11914.01|10
1643029530000|2022-01-24 13:05:30|12033.97|11913.97|12036.3|11916.3|12036.3|11916.3|12032.09|11912.09|10
1643029540000|2022-01-24 13:05:40|12036.34|11916.34|12039.63|11919.63|12039.63|11919.63|12036.34|11916.34|10
1643029550000|2022-01-24 13:05:50|12038.13|11918.13|12040.72|11920.72|12040.93|11920.93|12037.71|11917.71|10
1643029560000|2022-01-24 13:06:00|12041.83|11921.83|12049.95|11929.95|12049.95|11929.95|12041.61|11921.61|10
1643029570000|2022-01-24 13:06:10|12051.07|11931.07|12049.75|11929.75|12054.8|11934.8|12049.75|11929.75|10
1643029580000|2022-01-24 13:06:20|12048.92|11928.92|12046.36|11926.36|12049.15|11929.15|12045.82|11925.82|10
1643029590000|2022-01-24 13:06:30|12045.96|11925.96|12047.79|11927.79|12047.79|11927.79|12045.32|11925.32|9
1643029600000|2022-01-24 13:06:40|12048.34|11928.34|12050.68|11930.68|12050.68|11930.68|12047.78|11927.78|10
1643029610000|2022-01-24 13:06:50|12051.01|11931.01|12055.09|11935.09|12055.11|11935.11|12051.01|11931.01|10
1643029620000|2022-01-24 13:07:00|12054.51|11934.51|12049.95|11929.95|12054.63|11934.63|12049.95|11929.95|10
1643029630000|2022-01-24 13:07:10|12049.66|11929.66|12046.01|11926.01|12049.66|11929.66|12045.6|11925.6|10
1643029640000|2022-01-24 13:07:20|12045.58|11925.58|12050.38|11930.38|12050.38|11930.38|12044.44|11924.44|10
1643029650000|2022-01-24 13:07:30|12050.22|11930.22|12057.84|11937.84|12057.84|11937.84|12050.22|11930.22|10
1643029660000|2022-01-24 13:07:40|12060.54|11940.54|12065.96|11945.96|12065.96|11945.96|12060.54|11940.54|10
1643029670000|2022-01-24 13:07:50|12066.52|11946.52|12064.68|11944.68|12068.75|11948.75|12064.68|11944.68|10
1643029680000|2022-01-24 13:08:00|12064.7|11944.7|12062.99|11942.99|12064.7|11944.7|12062.41|11942.41|10
1643029690000|2022-01-24 13:08:10|12063.69|11943.69|12060.83|11940.83|12063.69|11943.69|12060.83|11940.83|10
1643029700000|2022-01-24 13:08:20|12061.23|11941.23|12062.3|11942.3|12062.31|11942.31|12060.07|11940.07|10
1643029710000|2022-01-24 13:08:30|12062.38|11942.38|12066.79|11946.79|12066.79|11946.79|12062.38|11942.38|10
1643029720000|2022-01-24 13:08:40|12066.76|11946.76|12069.45|11949.45|12069.45|11949.45|12066.48|11946.48|10
1643029730000|2022-01-24 13:08:50|12069.98|11949.98|12075.14|11955.14|12075.14|11955.14|12069.71|11949.71|10
1643029740000|2022-01-24 13:09:00|12077.94|11957.94|12095.6|11975.6|12095.9|11975.9|12077.94|11957.94|10
1643029750000|2022-01-24 13:09:10|12097.55|11977.55|12145.05|12025.05|12145.05|12025.05|12097.55|11977.55|10
1643029760000|2022-01-24 13:09:20|12151.66|12031.66|12184.34|12064.34|12187.7|12067.7|12151.66|12031.66|10
1643029770000|2022-01-24 13:09:30|12183.37|12063.37|12195.01|12075.01|12195.01|12075.01|12181.09|12061.09|10
1643029780000|2022-01-24 13:09:40|12198.56|12078.56|12225.71|12105.71|12225.71|12105.71|12198.56|12078.56|10
1643029790000|2022-01-24 13:09:50|12227.6|12107.6|12238.56|12118.56|12238.56|12118.56|12227.6|12107.6|10
1643029800000|2022-01-24 13:10:00|12237.05|12117.05|12239.13|12119.13|12239.13|12119.13|12234.45|12114.45|10
1643029810000|2022-01-24 13:10:10|12240.94|12120.94|12250.92|12130.92|12251.76|12131.76|12240.94|12120.94|10
1643029820000|2022-01-24 13:10:20|12253.11|12133.11|12260.84|12140.84|12260.84|12140.84|12251.09|12131.09|10
1643029830000|2022-01-24 13:10:30|12260.61|12140.61|12256.23|12136.23|12260.61|12140.61|12255.44|12135.44|10
1643029840000|2022-01-24 13:10:40|12256.57|12136.57|12257.45|12137.45|12258.11|12138.11|12255.52|12135.52|10
1643029850000|2022-01-24 13:10:50|12257.41|12137.41|12259.94|12139.94|12259.94|12139.94|12257.26|12137.26|10
1643029860000|2022-01-24 13:11:00|12260.43|12140.43|12262.22|12142.22|12262.22|12142.22|12259.82|12139.82|10
1643029870000|2022-01-24 13:11:10|12263.4|12143.4|12265.22|12145.22|12265.66|12145.66|12263.03|12143.03|10
1643029880000|2022-01-24 13:11:20|12262.73|12142.73|12266.89|12146.89|12267.43|12147.43|12260.06|12140.06|10
1643029890000|2022-01-24 13:11:30|12266.65|12146.65|12269.53|12149.53|12269.73|12149.73|12265.97|12145.97|10
1643029900000|2022-01-24 13:11:40|12270.53|12150.53|12256.68|12136.68|12270.86|12150.86|12256.68|12136.68|10
1643029910000|2022-01-24 13:11:50|12251.87|12131.87|12228.77|12108.77|12251.87|12131.87|12228.77|12108.77|10
1643029920000|2022-01-24 13:12:00|12226.73|12106.73|12227.23|12107.23|12227.23|12107.23|12223.96|12103.96|10
1643029930000|2022-01-24 13:12:10|12227.6|12107.6|12225.8|12105.8|12227.9|12107.9|12225.8|12105.8|10
1643029940000|2022-01-24 13:12:20|12226.19|12106.19|12224.52|12104.52|12227.78|12107.78|12223.21|12103.21|10
1643029950000|2022-01-24 13:12:30|12224.86|12104.86|12222.18|12102.18|12224.86|12104.86|12221.23|12101.23|10
1643029960000|2022-01-24 13:12:40|12221.49|12101.49|12223.78|12103.78|12223.83|12103.83|12221.1|12101.1|10
1643029970000|2022-01-24 13:12:50|12224.63|12104.63|12222.5|12102.5|12225.92|12105.92|12222.5|12102.5|10
1643029980000|2022-01-24 13:13:00|12222.72|12102.72|12220.01|12100.01|12222.72|12102.72|12220.01|12100.01|10
1643029990000|2022-01-24 13:13:10|12220.11|12100.11|12225.11|12105.11|12225.66|12105.66|12220.11|12100.11|10
1643030000000|2022-01-24 13:13:20|12225.72|12105.72|12227.93|12107.93|12228.9|12108.9|12225.72|12105.72|10
1643030010000|2022-01-24 13:13:30|12227.25|12107.25|12223.14|12103.14|12228.64|12108.64|12223.14|12103.14|10
1643030020000|2022-01-24 13:13:40|12222.35|12102.35|12226.31|12106.31|12226.31|12106.31|12222.35|12102.35|10
1643030030000|2022-01-24 13:13:50|12225.89|12105.89|12222.91|12102.91|12226.37|12106.37|12222.91|12102.91|10
1643030040000|2022-01-24 13:14:00|12223.47|12103.47|12222.54|12102.54|12223.47|12103.47|12222.18|12102.18|10
1643030050000|2022-01-24 13:14:10|12221.62|12101.62|12212.71|12092.71|12221.62|12101.62|12212.02|12092.02|10
1643030060000|2022-01-24 13:14:20|12212.83|12092.83|12215.7|12095.7|12215.7|12095.7|12212.48|12092.48|10
1643030070000|2022-01-24 13:14:30|12215.89|12095.89|12222.15|12102.15|12222.15|12102.15|12215.89|12095.89|10
1643030080000|2022-01-24 13:14:40|12222.62|12102.62|12222.93|12102.93|12225.4|12105.4|12222.62|12102.62|10
1643030090000|2022-01-24 13:14:50|12222.79|12102.79|12214.2|12094.2|12222.79|12102.79|12214.2|12094.2|10
1643030100000|2022-01-24 13:15:00|12212.64|12092.64|12198.21|12078.21|12212.64|12092.64|12198.21|12078.21|10
1643030110000|2022-01-24 13:15:10|12198.63|12078.63|12212.7|12092.7|12212.7|12092.7|12197.58|12077.58|10
1643030120000|2022-01-24 13:15:20|12213.75|12093.75|12238.5|12118.5|12238.5|12118.5|12213.75|12093.75|10
1643030130000|2022-01-24 13:15:30|12240.95|12120.95|12245.81|12125.81|12245.81|12125.81|12240.95|12120.95|9
1643030140000|2022-01-24 13:15:40|12245.52|12125.52|12243.12|12123.12|12246.92|12126.92|12243.12|12123.12|10
1643030150000|2022-01-24 13:15:50|12243.16|12123.16|12243.7|12123.7|12244.88|12124.88|12242.75|12122.75|10
1643030160000|2022-01-24 13:16:00|12243.59|12123.59|12249.1|12129.1|12249.15|12129.15|12243.59|12123.59|10
1643030170000|2022-01-24 13:16:10|12249.78|12129.78|12250.2|12130.2|12251.75|12131.75|12249.32|12129.32|10
1643030180000|2022-01-24 13:16:20|12249.32|12129.32|12246.3|12126.3|12249.77|12129.77|12246.3|12126.3|10
1643030190000|2022-01-24 13:16:30|12244.37|12124.37|12232.35|12112.35|12244.63|12124.63|12232.35|12112.35|10
1643030200000|2022-01-24 13:16:40|12231.54|12111.54|12231.54|12111.54|12232.78|12112.78|12230.3|12110.3|10
1643030210000|2022-01-24 13:16:50|12231.24|12111.24|12230.91|12110.91|12231.73|12111.73|12229.98|12109.98|10
1643030220000|2022-01-24 13:17:00|12229.86|12109.86|12226.09|12106.09|12229.86|12109.86|12225.71|12105.71|9
1643030230000|2022-01-24 13:17:10|12225.76|12105.76|12226.03|12106.03|12226.88|12106.88|12225.25|12105.25|10
1643030240000|2022-01-24 13:17:20|12225.98|12105.98|12221.35|12101.35|12225.98|12105.98|12221.35|12101.35|10
1643030250000|2022-01-24 13:17:30|12220.13|12100.13|12216.57|12096.57|12220.13|12100.13|12216.57|12096.57|10
1643030260000|2022-01-24 13:17:40|12215.98|12095.98|12193.53|12073.53|12216.12|12096.12|12193.53|12073.53|10
1643030270000|2022-01-24 13:17:50|12193.31|12073.31|12191.09|12071.09|12195.04|12075.04|12190.72|12070.72|10
1643030280000|2022-01-24 13:18:00|12189.96|12069.96|12185.01|12065.01|12190.75|12070.75|12185.01|12065.01|10
1643030290000|2022-01-24 13:18:10|12183.4|12063.4|12180.82|12060.82|12183.4|12063.4|12179.54|12059.54|10
1643030300000|2022-01-24 13:18:20|12180.81|12060.81|12179.94|12059.94|12182.4|12062.4|12179.59|12059.59|10
1643030310000|2022-01-24 13:18:30|12180.52|12060.52|12182.03|12062.03|12182.86|12062.86|12180.13|12060.13|10
1643030320000|2022-01-24 13:18:40|12182.01|12062.01|12182.13|12062.13|12182.48|12062.48|12179.86|12059.86|10
1643030330000|2022-01-24 13:18:50|12181.74|12061.74|12184.18|12064.18|12184.18|12064.18|12181.74|12061.74|10
1643030340000|2022-01-24 13:19:00|12185.01|12065.01|12178.55|12058.55|12185.71|12065.71|12178.55|12058.55|10
1643030350000|2022-01-24 13:19:10|12178.35|12058.35|12173.99|12053.99|12178.35|12058.35|12173.99|12053.99|10
1643030360000|2022-01-24 13:19:20|12174.78|12054.78|12174.69|12054.69|12174.94|12054.94|12173.63|12053.63|10
1643030370000|2022-01-24 13:19:30|12174.39|12054.39|12171.88|12051.88|12174.47|12054.47|12171.88|12051.88|10
1643030380000|2022-01-24 13:19:40|12172.39|12052.39|12168.36|12048.36|12172.39|12052.39|12168.36|12048.36|9
1643030390000|2022-01-24 13:19:50|12167.87|12047.87|12166.19|12046.19|12168.31|12048.31|12166.19|12046.19|10
1643030400000|2022-01-24 13:20:00|12166|12046|12164.52|12044.52|12166|12046|12164.34|12044.34|10
1643030410000|2022-01-24 13:20:10|12164.69|12044.69|12154.92|12034.92|12164.69|12044.69|12154.92|12034.92|10
1643030420000|2022-01-24 13:20:20|12153.79|12033.79|12152.41|12032.41|12154.19|12034.19|12150.89|12030.89|10
1643030430000|2022-01-24 13:20:30|12152.76|12032.76|12154.6|12034.6|12155.58|12035.58|12152.76|12032.76|10
1643030440000|2022-01-24 13:20:40|12154.55|12034.55|12156.19|12036.19|12156.3|12036.3|12154.55|12034.55|10
1643030450000|2022-01-24 13:20:50|12156.68|12036.68|12154.62|12034.62|12156.68|12036.68|12154.38|12034.38|10
1643030460000|2022-01-24 13:21:00|12154.63|12034.63|12160.27|12040.27|12160.76|12040.76|12154.63|12034.63|10
1643030470000|2022-01-24 13:21:10|12161.27|12041.27|12167.95|12047.95|12167.95|12047.95|12159.1|12039.1|10
1643030480000|2022-01-24 13:21:20|12168.76|12048.76|12181.37|12061.37|12181.37|12061.37|12168.76|12048.76|10
1643030490000|2022-01-24 13:21:30|12183.43|12063.43|12188.27|12068.27|12189.18|12069.18|12183.43|12063.43|10
1643030500000|2022-01-24 13:21:40|12188.39|12068.39|12189.32|12069.32|12189.32|12069.32|12187.18|12067.18|10
1643030510000|2022-01-24 13:21:50|12188.16|12068.16|12189.52|12069.52|12189.52|12069.52|12187.9|12067.9|10
1643030520000|2022-01-24 13:22:00|12189.48|12069.48|12194.62|12074.62|12194.62|12074.62|12188.95|12068.95|10
1643030530000|2022-01-24 13:22:10|12193.77|12073.77|12197.16|12077.16|12197.31|12077.31|12193.19|12073.19|10
1643030540000|2022-01-24 13:22:20|12198.4|12078.4|12202.99|12082.99|12202.99|12082.99|12198.4|12078.4|9
1643030550000|2022-01-24 13:22:30|12202.81|12082.81|12206.29|12086.29|12207.22|12087.22|12202.81|12082.81|10
1643030560000|2022-01-24 13:22:40|12207.72|12087.72|12207.87|12087.87|12208.82|12088.82|12207.72|12087.72|10
1643030570000|2022-01-24 13:22:50|12208.1|12088.1|12208.94|12088.94|12208.94|12088.94|12208.1|12088.1|10
1643030580000|2022-01-24 13:23:00|12208.9|12088.9|12209.38|12089.38|12210.26|12090.26|12208.36|12088.36|10
1643030590000|2022-01-24 13:23:10|12208.62|12088.62|12212.8|12092.8|12212.8|12092.8|12208.23|12088.23|10
1643030600000|2022-01-24 13:23:20|12213.61|12093.61|12222.54|12102.54|12222.54|12102.54|12213.61|12093.61|10
1643030610000|2022-01-24 13:23:30|12224.63|12104.63|12256.67|12136.67|12256.67|12136.67|12224.63|12104.63|10
1643030620000|2022-01-24 13:23:40|12258.09|12138.09|12262.19|12142.19|12263.24|12143.24|12258.09|12138.09|10
1643030630000|2022-01-24 13:23:50|12262|12142|12257.82|12137.82|12262|12142|12257.82|12137.82|10
1643030640000|2022-01-24 13:24:00|12257.7|12137.7|12258.06|12138.06|12258.5|12138.5|12256.35|12136.35|10
1643030650000|2022-01-24 13:24:10|12257.95|12137.95|12255.42|12135.42|12258.39|12138.39|12255.42|12135.42|10
1643030660000|2022-01-24 13:24:20|12254.79|12134.79|12255.53|12135.53|12255.53|12135.53|12253.6|12133.6|10
1643030670000|2022-01-24 13:24:30|12255.6|12135.6|12251.48|12131.48|12255.6|12135.6|12250.7|12130.7|10
1643030680000|2022-01-24 13:24:40|12249.82|12129.82|12260.34|12140.34|12260.34|12140.34|12249.82|12129.82|10
1643030690000|2022-01-24 13:24:50|12261.62|12141.62|12264.91|12144.91|12266.37|12146.37|12261.62|12141.62|10
1643030700000|2022-01-24 13:25:00|12264.33|12144.33|12253.7|12133.7|12265|12145|12253.7|12133.7|10
1643030710000|2022-01-24 13:25:10|12252.44|12132.44|12251.72|12131.72|12252.44|12132.44|12249.28|12129.28|10
1643030720000|2022-01-24 13:25:20|12251.94|12131.94|12246.09|12126.09|12252.04|12132.04|12246.09|12126.09|10
1643030730000|2022-01-24 13:25:30|12245.45|12125.45|12236.65|12116.65|12245.45|12125.45|12236.41|12116.41|10
1643030740000|2022-01-24 13:25:40|12238.57|12118.57|12244.74|12124.74|12244.74|12124.74|12238.57|12118.57|10
1643030750000|2022-01-24 13:25:50|12244.83|12124.83|12247.22|12127.22|12248.14|12128.14|12244.83|12124.83|10
1643030760000|2022-01-24 13:26:00|12247.52|12127.52|12250.08|12130.08|12250.22|12130.22|12247.52|12127.52|10
1643030770000|2022-01-24 13:26:10|12249.97|12129.97|12247.07|12127.07|12249.97|12129.97|12246.85|12126.85|10
1643030780000|2022-01-24 13:26:20|12247.04|12127.04|12253.89|12133.89|12253.89|12133.89|12246.49|12126.49|10
1643030790000|2022-01-24 13:26:30|12254.63|12134.63|12260.79|12140.79|12260.79|12140.79|12254.63|12134.63|10
1643030800000|2022-01-24 13:26:40|12260.93|12140.93|12267.77|12147.77|12267.77|12147.77|12260.93|12140.93|10
1643030810000|2022-01-24 13:26:50|12268.14|12148.14|12274.86|12154.86|12274.86|12154.86|12268.14|12148.14|9
1643030820000|2022-01-24 13:27:00|12275.86|12155.86|12277.27|12157.27|12278.07|12158.07|12275.86|12155.86|10
1643030830000|2022-01-24 13:27:10|12277.92|12157.92|12276.3|12156.3|12278.75|12158.75|12276.3|12156.3|10
1643030840000|2022-01-24 13:27:20|12275.48|12155.48|12272.79|12152.79|12275.48|12155.48|12271.98|12151.98|10
1643030850000|2022-01-24 13:27:30|12272.78|12152.78|12272.04|12152.04|12272.93|12152.93|12271.72|12151.72|10
1643030860000|2022-01-24 13:27:40|12271.69|12151.69|12271.09|12151.09|12273.29|12153.29|12270.45|12150.45|10
1643030870000|2022-01-24 13:27:50|12270.67|12150.67|12266.29|12146.29|12271.25|12151.25|12266.29|12146.29|10
1643030880000|2022-01-24 13:28:00|12265.98|12145.98|12259.16|12139.16|12265.98|12145.98|12259.16|12139.16|10
1643030890000|2022-01-24 13:28:10|12259.32|12139.32|12257.56|12137.56|12259.32|12139.32|12257.33|12137.33|10
1643030900000|2022-01-24 13:28:20|12257.35|12137.35|12256.74|12136.74|12257.99|12137.99|12255.79|12135.79|10
1643030910000|2022-01-24 13:28:30|12257.02|12137.02|12257.49|12137.49|12258.98|12138.98|12256.45|12136.45|10
1643030920000|2022-01-24 13:28:40|12256.92|12136.92|12257.22|12137.22|12257.22|12137.22|12255.75|12135.75|10
1643030930000|2022-01-24 13:28:50|12257.72|12137.72|12258.98|12138.98|12258.98|12138.98|12256.53|12136.53|9
1643030940000|2022-01-24 13:29:00|12258.35|12138.35|12255.49|12135.49|12259.08|12139.08|12255.49|12135.49|10
1643030950000|2022-01-24 13:29:10|12254.28|12134.28|12247.4|12127.4|12254.28|12134.28|12247.4|12127.4|10
1643030960000|2022-01-24 13:29:20|12246.51|12126.51|12243.17|12123.17|12246.51|12126.51|12243.17|12123.17|10
1643030970000|2022-01-24 13:29:30|12242.46|12122.46|12235.09|12115.09|12242.46|12122.46|12235.09|12115.09|10
1643030980000|2022-01-24 13:29:40|12234.18|12114.18|12230.15|12110.15|12234.18|12114.18|12230.15|12110.15|9
1643030990000|2022-01-24 13:29:50|12230.3|12110.3|12229.55|12109.55|12230.3|12110.3|12229.12|12109.12|10
1643031000000|2022-01-24 13:30:00|12230.43|12110.43|12230.78|12110.78|12231.36|12111.36|12230.41|12110.41|10
1643031010000|2022-01-24 13:30:10|12230.88|12110.88|12235.05|12115.05|12235.05|12115.05|12230.88|12110.88|10
1643031020000|2022-01-24 13:30:20|12235.82|12115.82|12234.24|12114.24|12235.82|12115.82|12233.72|12113.72|10
1643031030000|2022-01-24 13:30:30|12234.68|12114.68|12247.98|12127.98|12247.98|12127.98|12234.68|12114.68|10
1643031040000|2022-01-24 13:30:40|12249.32|12129.32|12252.57|12132.57|12252.57|12132.57|12248.55|12128.55|10
1643031050000|2022-01-24 13:30:50|12254.06|12134.06|12259.65|12139.65|12260.8|12140.8|12254.06|12134.06|10
1643031060000|2022-01-24 13:31:00|12259.69|12139.69|12262.48|12142.48|12262.48|12142.48|12259.69|12139.69|10
1643031070000|2022-01-24 13:31:10|12263.42|12143.42|12268.23|12148.23|12268.23|12148.23|12263.42|12143.42|10
1643031080000|2022-01-24 13:31:20|12268.71|12148.71|12272.06|12152.06|12272.06|12152.06|12268.71|12148.71|9
1643031090000|2022-01-24 13:31:30|12271.58|12151.58|12264.78|12144.78|12271.58|12151.58|12264.78|12144.78|10
1643031100000|2022-01-24 13:31:40|12264.12|12144.12|12262.56|12142.56|12265.2|12145.2|12262.56|12142.56|10
1643031110000|2022-01-24 13:31:50|12262.2|12142.2|12264.42|12144.42|12264.84|12144.84|12261.82|12141.82|10
1643031120000|2022-01-24 13:32:00|12265.68|12145.68|12268.64|12148.64|12268.64|12148.64|12265.41|12145.41|10
1643031130000|2022-01-24 13:32:10|12269.43|12149.43|12273.21|12153.21|12274.09|12154.09|12269.43|12149.43|10
1643031140000|2022-01-24 13:32:20|12273|12153|12275.3|12155.3|12275.94|12155.94|12273|12153|10
1643031150000|2022-01-24 13:32:30|12276.04|12156.04|12276.97|12156.97|12277.18|12157.18|12274.96|12154.96|10
1643031160000|2022-01-24 13:32:40|12277.37|12157.37|12281.27|12161.27|12281.27|12161.27|12277.37|12157.37|10
1643031170000|2022-01-24 13:32:50|12281.34|12161.34|12282.09|12162.09|12282.3|12162.3|12281.25|12161.25|10
1643031180000|2022-01-24 13:33:00|12281.92|12161.92|12277.96|12157.96|12282.03|12162.03|12277.96|12157.96|10
1643031190000|2022-01-24 13:33:10|12276.57|12156.57|12276.88|12156.88|12276.88|12156.88|12275.51|12155.51|10
1643031200000|2022-01-24 13:33:20|12276.18|12156.18|12274.51|12154.51|12276.59|12156.59|12274.51|12154.51|10
1643031210000|2022-01-24 13:33:30|12274.68|12154.68|12270.71|12150.71|12274.68|12154.68|12270.71|12150.71|10
1643031220000|2022-01-24 13:33:40|12270.51|12150.51|12265.9|12145.9|12270.51|12150.51|12265.59|12145.59|10
1643031230000|2022-01-24 13:33:50|12265.7|12145.7|12247.96|12127.96|12265.92|12145.92|12247.96|12127.96|10
1643031240000|2022-01-24 13:34:00|12248.05|12128.05|12222.88|12102.88|12248.05|12128.05|12222.88|12102.88|10
1643031250000|2022-01-24 13:34:10|12219.81|12099.81|12211.62|12091.62|12219.81|12099.81|12211.15|12091.15|10
1643031260000|2022-01-24 13:34:20|12212.31|12092.31|12207.42|12087.42|12212.31|12092.31|12207.42|12087.42|10
1643031270000|2022-01-24 13:34:30|12206.3|12086.3|12198.54|12078.54|12206.3|12086.3|12198.54|12078.54|10
1643031280000|2022-01-24 13:34:40|12198.74|12078.74|12193.43|12073.43|12198.74|12078.74|12193.43|12073.43|9
1643031290000|2022-01-24 13:34:50|12193.18|12073.18|12190.18|12070.18|12193.18|12073.18|12190.18|12070.18|10
1643031300000|2022-01-24 13:35:00|12189.94|12069.94|12191.07|12071.07|12191.43|12071.43|12189.56|12069.56|10
1643031310000|2022-01-24 13:35:10|12190.82|12070.82|12188.3|12068.3|12191|12071|12188.04|12068.04|10
1643031320000|2022-01-24 13:35:20|12188.72|12068.72|12181.5|12061.5|12188.72|12068.72|12181.5|12061.5|10
1643031330000|2022-01-24 13:35:30|12181.97|12061.97|12180.09|12060.09|12181.97|12061.97|12179.49|12059.49|10
1643031340000|2022-01-24 13:35:40|12178.83|12058.83|12175.85|12055.85|12179.18|12059.18|12175.12|12055.12|9
1643031350000|2022-01-24 13:35:50|12176.08|12056.08|12177.92|12057.92|12177.92|12057.92|12174.41|12054.41|10
1643031360000|2022-01-24 13:36:00|12177.06|12057.06|12178.82|12058.82|12178.82|12058.82|12177.05|12057.05|10
1643031370000|2022-01-24 13:36:10|12179.1|12059.1|12176.59|12056.59|12179.23|12059.23|12175.44|12055.44|10
1643031380000|2022-01-24 13:36:20|12177.22|12057.22|12176.37|12056.37|12177.8|12057.8|12176.37|12056.37|10
1643031390000|2022-01-24 13:36:30|12175.96|12055.96|12173.47|12053.47|12175.96|12055.96|12172.65|12052.65|10
1643031400000|2022-01-24 13:36:40|12173.62|12053.62|12174.3|12054.3|12175.38|12055.38|12173.62|12053.62|10
1643031410000|2022-01-24 13:36:50|12174.22|12054.22|12174.05|12054.05|12174.67|12054.67|12172.41|12052.41|10
1643031420000|2022-01-24 13:37:00|12173.95|12053.95|12174.98|12054.98|12177.16|12057.16|12173.95|12053.95|10
1643031430000|2022-01-24 13:37:10|12174.93|12054.93|12170.65|12050.65|12174.93|12054.93|12170.65|12050.65|10
1643031440000|2022-01-24 13:37:20|12170.64|12050.64|12165.64|12045.64|12170.64|12050.64|12165.64|12045.64|9
1643031450000|2022-01-24 13:37:30|12164.67|12044.67|12158.14|12038.14|12164.67|12044.67|12158.14|12038.14|10
1643031460000|2022-01-24 13:37:40|12151.63|12031.63|12137.4|12017.4|12151.63|12031.63|12137.4|12017.4|10
1643031470000|2022-01-24 13:37:50|12135.99|12015.99|12131.35|12011.35|12135.99|12015.99|12130.4|12010.4|10
1643031480000|2022-01-24 13:38:00|12131.34|12011.34|12134.06|12014.06|12134.06|12014.06|12131|12011|10
1643031490000|2022-01-24 13:38:10|12133.72|12013.72|12134.81|12014.81|12136.62|12016.62|12133.6|12013.6|10
1643031500000|2022-01-24 13:38:20|12134.74|12014.74|12137.07|12017.07|12137.07|12017.07|12134.65|12014.65|9
1643031510000|2022-01-24 13:38:30|12138.37|12018.37|12142.13|12022.13|12142.13|12022.13|12138.37|12018.37|10
1643031520000|2022-01-24 13:38:40|12143.66|12023.66|12150.1|12030.1|12150.1|12030.1|12143.66|12023.66|10
1643031530000|2022-01-24 13:38:50|12150.61|12030.61|12153.32|12033.32|12153.32|12033.32|12149.93|12029.93|10
1643031540000|2022-01-24 13:39:00|12154.26|12034.26|12154.56|12034.56|12154.56|12034.56|12153.54|12033.54|10
1643031550000|2022-01-24 13:39:10|12154.55|12034.55|12156.87|12036.87|12156.87|12036.87|12154.53|12034.53|9
1643031560000|2022-01-24 13:39:20|12156.11|12036.11|12158.16|12038.16|12159.02|12039.02|12156.11|12036.11|9
1643031570000|2022-01-24 13:39:30|12158.38|12038.38|12158.72|12038.72|12159.44|12039.44|12158.21|12038.21|10
1643031580000|2022-01-24 13:39:40|12158.33|12038.33|12159.52|12039.52|12159.79|12039.79|12158.23|12038.23|10
1643031590000|2022-01-24 13:39:50|12159.49|12039.49|12159.26|12039.26|12160.68|12040.68|12159.26|12039.26|10
1643031600000|2022-01-24 13:40:00|12159.78|12039.78|12161.29|12041.29|12162.29|12042.29|12159.78|12039.78|10
1643031610000|2022-01-24 13:40:10|12160.86|12040.86|12162.1|12042.1|12162.26|12042.26|12160.84|12040.84|10
1643031620000|2022-01-24 13:40:20|12162.13|12042.13|12156.85|12036.85|12162.32|12042.32|12156.85|12036.85|10
1643031630000|2022-01-24 13:40:30|12155.51|12035.51|12146.21|12026.21|12155.51|12035.51|12146.21|12026.21|10
1643031640000|2022-01-24 13:40:40|12145.24|12025.24|12127.75|12007.75|12145.24|12025.24|12127.75|12007.75|10
1643031650000|2022-01-24 13:40:50|12126.78|12006.78|12119.91|11999.91|12126.78|12006.78|12119.91|11999.91|10
1643031660000|2022-01-24 13:41:00|12119.28|11999.28|12113.9|11993.9|12119.28|11999.28|12113.12|11993.12|10
1643031670000|2022-01-24 13:41:10|12114.74|11994.74|12116.34|11996.34|12116.63|11996.63|12114.42|11994.42|10
1643031680000|2022-01-24 13:41:20|12115.63|11995.63|12111.88|11991.88|12115.74|11995.74|12111.88|11991.88|10
1643031690000|2022-01-24 13:41:30|12111.1|11991.1|12111.76|11991.76|12112.36|11992.36|12111.1|11991.1|10
1643031700000|2022-01-24 13:41:40|12112.27|11992.27|12117.02|11997.02|12117.02|11997.02|12112.27|11992.27|10
1643031710000|2022-01-24 13:41:50|12117.25|11997.25|12123.99|12003.99|12123.99|12003.99|12117.25|11997.25|10
1643031720000|2022-01-24 13:42:00|12124.82|12004.82|12125.14|12005.14|12125.19|12005.19|12124.65|12004.65|10
1643031730000|2022-01-24 13:42:10|12123.94|12003.94|12124.55|12004.55|12124.55|12004.55|12121.6|12001.6|10
1643031740000|2022-01-24 13:42:20|12124.53|12004.53|12129.89|12009.89|12130.22|12010.22|12124.53|12004.53|10
1643031750000|2022-01-24 13:42:30|12129.9|12009.9|12126.3|12006.3|12129.9|12009.9|12125.75|12005.75|10
1643031760000|2022-01-24 13:42:40|12126.62|12006.62|12131.72|12011.72|12131.72|12011.72|12126.48|12006.48|10
1643031770000|2022-01-24 13:42:50|12134.43|12014.43|12134.84|12014.84|12134.94|12014.94|12133.19|12013.19|10
1643031780000|2022-01-24 13:43:00|12135.21|12015.21|12137.35|12017.35|12137.35|12017.35|12135.07|12015.07|10
1643031790000|2022-01-24 13:43:10|12137.38|12017.38|12135.76|12015.76|12137.38|12017.38|12135.09|12015.09|10
1643031800000|2022-01-24 13:43:20|12135.92|12015.92|12137.2|12017.2|12137.28|12017.28|12135.92|12015.92|10
1643031810000|2022-01-24 13:43:30|12137|12017|12139.16|12019.16|12139.16|12019.16|12137|12017|10
1643031820000|2022-01-24 13:43:40|12139.76|12019.76|12148.57|12028.57|12148.57|12028.57|12139.76|12019.76|10
1643031830000|2022-01-24 13:43:50|12149.65|12029.65|12151.82|12031.82|12151.82|12031.82|12149.31|12029.31|10
1643031840000|2022-01-24 13:44:00|12151.56|12031.56|12150.76|12030.76|12152.35|12032.35|12150.1|12030.1|9
1643031850000|2022-01-24 13:44:10|12150.73|12030.73|12152.58|12032.58|12152.58|12032.58|12150.22|12030.22|10
1643031860000|2022-01-24 13:44:20|12153.61|12033.61|12151.91|12031.91|12156.47|12036.47|12151.91|12031.91|10
1643031870000|2022-01-24 13:44:30|12151.48|12031.48|12144.26|12024.26|12151.48|12031.48|12144.26|12024.26|10
1643031880000|2022-01-24 13:44:40|12142.85|12022.85|12136.97|12016.97|12142.85|12022.85|12136.97|12016.97|10
1643031890000|2022-01-24 13:44:50|12136.16|12016.16|12133.45|12013.45|12136.17|12016.17|12133.45|12013.45|10
1643031900000|2022-01-24 13:45:00|12132.43|12012.43|12129.87|12009.87|12132.43|12012.43|12129.51|12009.51|10
1643031910000|2022-01-24 13:45:10|12129.95|12009.95|12127.59|12007.59|12130.2|12010.2|12127.59|12007.59|10
1643031920000|2022-01-24 13:45:20|12127.56|12007.56|12133.26|12013.26|12133.26|12013.26|12127.37|12007.37|10
1643031930000|2022-01-24 13:45:30|12134.32|12014.32|12145.82|12025.82|12145.82|12025.82|12134.32|12014.32|10
1643031940000|2022-01-24 13:45:40|12147.08|12027.08|12157.33|12037.33|12157.33|12037.33|12147.08|12027.08|10
1643031950000|2022-01-24 13:45:50|12158.26|12038.26|12162.45|12042.45|12162.57|12042.57|12158.26|12038.26|10
1643031960000|2022-01-24 13:46:00|12162.28|12042.28|12160.12|12040.12|12162.3|12042.3|12160.12|12040.12|10
1643031970000|2022-01-24 13:46:10|12159.94|12039.94|12151.65|12031.65|12159.94|12039.94|12151.65|12031.65|10
1643031980000|2022-01-24 13:46:20|12150.33|12030.33|12148.82|12028.82|12150.33|12030.33|12148.5|12028.5|10
1643031990000|2022-01-24 13:46:30|12148.38|12028.38|12145.68|12025.68|12148.38|12028.38|12144.47|12024.47|10
1643032000000|2022-01-24 13:46:40|12145.79|12025.79|12148.07|12028.07|12148.07|12028.07|12145.38|12025.38|10
1643032010000|2022-01-24 13:46:50|12147.62|12027.62|12147.38|12027.38|12147.62|12027.62|12146.52|12026.52|8
1643032020000|2022-01-24 13:47:00|12148.68|12028.68|12147.78|12027.78|12148.87|12028.87|12147.78|12027.78|10
1643032030000|2022-01-24 13:47:10|12148.32|12028.32|12147.79|12027.79|12148.32|12028.32|12146.14|12026.14|10
1643032040000|2022-01-24 13:47:20|12148.08|12028.08|12152.4|12032.4|12152.4|12032.4|12148.08|12028.08|10
1643032050000|2022-01-24 13:47:30|12152.6|12032.6|12152.79|12032.79|12155.02|12035.02|12152.6|12032.6|10
1643032060000|2022-01-24 13:47:40|12153.36|12033.36|12157.54|12037.54|12157.54|12037.54|12153.28|12033.28|10
1643032070000|2022-01-24 13:47:50|12157.9|12037.9|12160.3|12040.3|12161.3|12041.3|12157.76|12037.76|10
1643032080000|2022-01-24 13:48:00|12162.35|12042.35|12173.08|12053.08|12173.37|12053.37|12162.35|12042.35|9
1643032090000|2022-01-24 13:48:10|12175.56|12055.56|12179.63|12059.63|12179.63|12059.63|12175.56|12055.56|10
1643032100000|2022-01-24 13:48:20|12179.14|12059.14|12177.02|12057.02|12179.14|12059.14|12177.02|12057.02|10
1643032110000|2022-01-24 13:48:30|12175.96|12055.96|12176.59|12056.59|12177.27|12057.27|12175.41|12055.41|10
1643032120000|2022-01-24 13:48:40|12176.14|12056.14|12175.85|12055.85|12176.3|12056.3|12175.41|12055.41|10
1643032130000|2022-01-24 13:48:50|12176.04|12056.04|12176.28|12056.28|12176.52|12056.52|12175.94|12055.94|10
1643032140000|2022-01-24 13:49:00|12176.48|12056.48|12174.91|12054.91|12176.48|12056.48|12174.47|12054.47|10
1643032150000|2022-01-24 13:49:10|12174.6|12054.6|12170.62|12050.62|12175.61|12055.61|12170.62|12050.62|10
1643032160000|2022-01-24 13:49:20|12169.34|12049.34|12170.52|12050.52|12170.52|12050.52|12168.21|12048.21|10
1643032170000|2022-01-24 13:49:30|12170.07|12050.07|12168.13|12048.13|12170.58|12050.58|12168.1|12048.1|10
1643032180000|2022-01-24 13:49:40|12168.49|12048.49|12166.07|12046.07|12168.82|12048.82|12166.07|12046.07|10
1643032190000|2022-01-24 13:49:50|12165.97|12045.97|12163.87|12043.87|12165.97|12045.97|12163.87|12043.87|10
1643032200000|2022-01-24 13:50:00|12164.09|12044.09|12164|12044|12165.11|12045.11|12163.72|12043.72|10
1643032210000|2022-01-24 13:50:10|12163.74|12043.74|12162.64|12042.64|12163.74|12043.74|12162.33|12042.33|10
1643032220000|2022-01-24 13:50:20|12162.23|12042.23|12162.78|12042.78|12164.2|12044.2|12162.23|12042.23|10
1643032230000|2022-01-24 13:50:30|12162.6|12042.6|12157.59|12037.59|12162.6|12042.6|12157.59|12037.59|9
1643032240000|2022-01-24 13:50:40|12157.52|12037.52|12154.94|12034.94|12157.95|12037.95|12154.94|12034.94|9
1643032250000|2022-01-24 13:50:50|12153.93|12033.93|12151.53|12031.53|12153.93|12033.93|12151.53|12031.53|10
1643032260000|2022-01-24 13:51:00|12151.44|12031.44|12144.41|12024.41|12151.44|12031.44|12144.14|12024.14|10
1643032270000|2022-01-24 13:51:10|12144.15|12024.15|12139.5|12019.5|12144.15|12024.15|12139.5|12019.5|10
1643032280000|2022-01-24 13:51:20|12140|12020|12138.49|12018.49|12140.85|12020.85|12138.47|12018.47|10
1643032290000|2022-01-24 13:51:30|12137.72|12017.72|12138.28|12018.28|12139.22|12019.22|12137.72|12017.72|10
1643032300000|2022-01-24 13:51:40|12138.64|12018.64|12139.46|12019.46|12139.46|12019.46|12138.24|12018.24|10
1643032310000|2022-01-24 13:51:50|12139.88|12019.88|12140.12|12020.12|12140.28|12020.28|12139.06|12019.06|10
1643032320000|2022-01-24 13:52:00|12140.22|12020.22|12140.28|12020.28|12140.71|12020.71|12138.84|12018.84|10
1643032330000|2022-01-24 13:52:10|12139.81|12019.81|12145.24|12025.24|12145.24|12025.24|12139.81|12019.81|10
1643032340000|2022-01-24 13:52:20|12145.6|12025.6|12151.53|12031.53|12151.53|12031.53|12145.6|12025.6|10
1643032350000|2022-01-24 13:52:30|12152.94|12032.94|12159.42|12039.42|12159.45|12039.45|12152.94|12032.94|10
1643032360000|2022-01-24 13:52:40|12160.03|12040.03|12165.43|12045.43|12165.43|12045.43|12160.03|12040.03|10
1643032370000|2022-01-24 13:52:50|12165.26|12045.26|12169.57|12049.57|12169.57|12049.57|12165.26|12045.26|10
1643032380000|2022-01-24 13:53:00|12170|12050|12173.81|12053.81|12173.81|12053.81|12170|12050|10
1643032390000|2022-01-24 13:53:10|12173.63|12053.63|12175.6|12055.6|12175.6|12055.6|12173.63|12053.63|10
1643032400000|2022-01-24 13:53:20|12176.77|12056.77|12175.51|12055.51|12176.77|12056.77|12174.86|12054.86|10
1643032410000|2022-01-24 13:53:30|12175.66|12055.66|12179.58|12059.58|12179.84|12059.84|12175.33|12055.33|10
1643032420000|2022-01-24 13:53:40|12180.68|12060.68|12182.83|12062.83|12183.21|12063.21|12180.68|12060.68|10
1643032430000|2022-01-24 13:53:50|12182.05|12062.05|12185.25|12065.25|12185.61|12065.61|12182.05|12062.05|10
1643032440000|2022-01-24 13:54:00|12185.19|12065.19|12183.07|12063.07|12187.52|12067.52|12183.07|12063.07|10
1643032450000|2022-01-24 13:54:10|12181.87|12061.87|12175.88|12055.88|12181.87|12061.87|12175.88|12055.88|10
1643032460000|2022-01-24 13:54:20|12175.53|12055.53|12175.81|12055.81|12175.81|12055.81|12173.74|12053.74|10
1643032470000|2022-01-24 13:54:30|12175.92|12055.92|12178.57|12058.57|12178.57|12058.57|12175.92|12055.92|10
1643032480000|2022-01-24 13:54:40|12178.87|12058.87|12182.19|12062.19|12182.34|12062.34|12178.6|12058.6|10
1643032490000|2022-01-24 13:54:50|12182.84|12062.84|12184.27|12064.27|12184.95|12064.95|12182.84|12062.84|10
1643032500000|2022-01-24 13:55:00|12184.12|12064.12|12180.76|12060.76|12184.12|12064.12|12180.21|12060.21|10
1643032510000|2022-01-24 13:55:10|12180.47|12060.47|12183.24|12063.24|12183.24|12063.24|12180.47|12060.47|10
1643032520000|2022-01-24 13:55:20|12183.54|12063.54|12186.46|12066.46|12186.46|12066.46|12183.44|12063.44|9
1643032530000|2022-01-24 13:55:30|12186.09|12066.09|12184.64|12064.64|12186.75|12066.75|12184.64|12064.64|10
1643032540000|2022-01-24 13:55:40|12184.63|12064.63|12175.33|12055.33|12184.63|12064.63|12175.33|12055.33|10
1643032550000|2022-01-24 13:55:50|12173.27|12053.27|12164.53|12044.53|12173.27|12053.27|12164.53|12044.53|10
1643032560000|2022-01-24 13:56:00|12163.26|12043.26|12161.65|12041.65|12163.68|12043.68|12161.65|12041.65|9
1643032570000|2022-01-24 13:56:10|12161.07|12041.07|12159.26|12039.26|12161.54|12041.54|12159.01|12039.01|10
1643032580000|2022-01-24 13:56:20|12159.16|12039.16|12150.18|12030.18|12159.16|12039.16|12150.18|12030.18|9
1643032590000|2022-01-24 13:56:30|12150.26|12030.26|12147.44|12027.44|12150.72|12030.72|12146.54|12026.54|10
1643032600000|2022-01-24 13:56:40|12147.14|12027.14|12140.6|12020.6|12147.14|12027.14|12140.6|12020.6|10
1643032610000|2022-01-24 13:56:50|12139.77|12019.77|12135.01|12015.01|12139.77|12019.77|12134.44|12014.44|10
1643032620000|2022-01-24 13:57:00|12134.94|12014.94|12134.94|12014.94|12134.95|12014.95|12133.18|12013.18|10
1643032630000|2022-01-24 13:57:10|12135.01|12015.01|12134.61|12014.61|12135.01|12015.01|12134.34|12014.34|10
1643032640000|2022-01-24 13:57:20|12135.04|12015.04|12134.62|12014.62|12135.14|12015.14|12134.21|12014.21|10
1643032650000|2022-01-24 13:57:30|12134.54|12014.54|12131.44|12011.44|12134.54|12014.54|12131.44|12011.44|10
1643032660000|2022-01-24 13:57:40|12131.88|12011.88|12132.06|12012.06|12132.06|12012.06|12130.66|12010.66|10
1643032670000|2022-01-24 13:57:50|12132.8|12012.8|12132.18|12012.18|12133.74|12013.74|12132.18|12012.18|10
1643032680000|2022-01-24 13:58:00|12131.4|12011.4|12132.84|12012.84|12132.84|12012.84|12127.15|12007.15|10
1643032690000|2022-01-24 13:58:10|12140.77|12020.77|12169.23|12049.23|12169.23|12049.23|12140.77|12020.77|10
1643032700000|2022-01-24 13:58:20|12175.23|12055.23|12191.75|12071.75|12191.75|12071.75|12175.23|12055.23|10
1643032710000|2022-01-24 13:58:30|12191.14|12071.14|12187.3|12067.3|12191.14|12071.14|12185.64|12065.64|10
1643032720000|2022-01-24 13:58:40|12187.14|12067.14|12186.44|12066.44|12188.66|12068.66|12186.44|12066.44|10
1643032730000|2022-01-24 13:58:50|12186.47|12066.47|12186.52|12066.52|12187.17|12067.17|12186.04|12066.04|10
1643032740000|2022-01-24 13:59:00|12186.93|12066.93|12181.08|12061.08|12187.3|12067.3|12181.08|12061.08|10
1643032750000|2022-01-24 13:59:10|12178.68|12058.68|12170.08|12050.08|12178.68|12058.68|12170.08|12050.08|10
1643032760000|2022-01-24 13:59:20|12170.28|12050.28|12149.43|12029.43|12170.28|12050.28|12149.43|12029.43|10
1643032770000|2022-01-24 13:59:30|12145.67|12025.67|12130.66|12010.66|12145.67|12025.67|12130.66|12010.66|10
1643032780000|2022-01-24 13:59:40|12129.24|12009.24|12128.92|12008.92|12131.34|12011.34|12128.92|12008.92|10
1643032790000|2022-01-24 13:59:50|12128.34|12008.34|12116.01|11996.01|12128.51|12008.51|12116.01|11996.01|10
1643032800000|2022-01-24 14:00:00|12114.18|11994.18|12093.84|11973.84|12114.18|11994.18|12093.84|11973.84|10
1643032810000|2022-01-24 14:00:10|12094.64|11974.64|12097.8|11977.8|12097.8|11977.8|12094.22|11974.22|10
1643032820000|2022-01-24 14:00:20|12097.92|11977.92|12096.74|11976.74|12098.74|11978.74|12096.74|11976.74|9
1643032830000|2022-01-24 14:00:30|12095.91|11975.91|12091.92|11971.92|12096.7|11976.7|12091.92|11971.92|10
1643032840000|2022-01-24 14:00:40|12091.51|11971.51|12091.74|11971.74|12091.94|11971.94|12088.78|11968.78|10
1643032850000|2022-01-24 14:00:50|12090.44|11970.44|12094.34|11974.34|12094.34|11974.34|12090.44|11970.44|10
1643032860000|2022-01-24 14:01:00|12094.08|11974.08|12085.21|11965.21|12094.08|11974.08|12085.21|11965.21|10
1643032870000|2022-01-24 14:01:10|12084.51|11964.51|12077.66|11957.66|12084.51|11964.51|12077.66|11957.66|10
1643032880000|2022-01-24 14:01:20|12076.8|11956.8|12069.37|11949.37|12076.8|11956.8|12069.12|11949.12|10
1643032890000|2022-01-24 14:01:30|12069.14|11949.14|12067.72|11947.72|12069.82|11949.82|12067.72|11947.72|10
1643032900000|2022-01-24 14:01:40|12067.8|11947.8|12071.92|11951.92|12071.92|11951.92|12067.29|11947.29|10
1643032910000|2022-01-24 14:01:50|12072.67|11952.67|12077.71|11957.71|12077.71|11957.71|12072.67|11952.67|10
1643032920000|2022-01-24 14:02:00|12077.88|11957.88|12082.5|11962.5|12082.92|11962.92|12077.76|11957.76|10
1643032930000|2022-01-24 14:02:10|12082.29|11962.29|12084.87|11964.87|12085.07|11965.07|12082.29|11962.29|10
1643032940000|2022-01-24 14:02:20|12086.16|11966.16|12086.18|11966.18|12086.29|11966.29|12084.25|11964.25|9
1643032950000|2022-01-24 14:02:30|12085.61|11965.61|12092.21|11972.21|12093.84|11973.84|12085.61|11965.61|10
1643032960000|2022-01-24 14:02:40|12094.13|11974.13|12094.49|11974.49|12095.88|11975.88|12092.37|11972.37|10
1643032970000|2022-01-24 14:02:50|12094.9|11974.9|12102.07|11982.07|12102.07|11982.07|12094.9|11974.9|10
1643032980000|2022-01-24 14:03:00|12099.34|11979.34|12103.08|11983.08|12103.08|11983.08|12099.31|11979.31|10
1643032990000|2022-01-24 14:03:10|12102.94|11982.94|12106.75|11986.75|12106.97|11986.97|12102.65|11982.65|9
1643033000000|2022-01-24 14:03:20|12107.35|11987.35|12113.3|11993.3|12113.3|11993.3|12107.35|11987.35|10
1643033010000|2022-01-24 14:03:30|12114.82|11994.82|12126.59|12006.59|12126.89|12006.89|12114.82|11994.82|10
1643033020000|2022-01-24 14:03:40|12127.54|12007.54|12128.86|12008.86|12131.8|12011.8|12127.37|12007.37|10
1643033030000|2022-01-24 14:03:50|12128.46|12008.46|12122.9|12002.9|12128.46|12008.46|12122.9|12002.9|10
1643033040000|2022-01-24 14:04:00|12123.02|12003.02|12120.01|12000.01|12123.02|12003.02|12119.51|11999.51|9
1643033050000|2022-01-24 14:04:10|12120.44|12000.44|12118.02|11998.02|12120.59|12000.59|12118.02|11998.02|10
1643033060000|2022-01-24 14:04:20|12117.15|11997.15|12116.94|11996.94|12117.53|11997.53|12116.11|11996.11|10
1643033070000|2022-01-24 14:04:30|12115.8|11995.8|12110.92|11990.92|12115.88|11995.88|12110.57|11990.57|10
1643033080000|2022-01-24 14:04:40|12110.91|11990.91|12114.85|11994.85|12114.85|11994.85|12110.91|11990.91|10
1643033090000|2022-01-24 14:04:50|12114.55|11994.55|12115.23|11995.23|12115.74|11995.74|12114.55|11994.55|10
1643033100000|2022-01-24 14:05:00|12115.4|11995.4|12109.62|11989.62|12115.4|11995.4|12109.6|11989.6|10
1643033110000|2022-01-24 14:05:10|12109.55|11989.55|12110.88|11990.88|12111.31|11991.31|12109.55|11989.55|10
1643033120000|2022-01-24 14:05:20|12111.24|11991.24|12113.04|11993.04|12113.04|11993.04|12111.24|11991.24|10
1643033130000|2022-01-24 14:05:30|12114.14|11994.14|12113.21|11993.21|12114.83|11994.83|12112.52|11992.52|10
1643033140000|2022-01-24 14:05:40|12112.39|11992.39|12109.21|11989.21|12113.04|11993.04|12109.18|11989.18|10
1643033150000|2022-01-24 14:05:50|12108.31|11988.31|12105.14|11985.14|12108.31|11988.31|12105.14|11985.14|10
1643033160000|2022-01-24 14:06:00|12104.99|11984.99|12103.52|11983.52|12104.99|11984.99|12103.07|11983.07|10
1643033170000|2022-01-24 14:06:10|12103.58|11983.58|12103.34|11983.34|12104.32|11984.32|12103.05|11983.05|10
1643033180000|2022-01-24 14:06:20|12103.14|11983.14|12102.46|11982.46|12104.75|11984.75|12102.46|11982.46|10
1643033190000|2022-01-24 14:06:30|12100.91|11980.91|12081.8|11961.8|12100.91|11980.91|12081.8|11961.8|10
1643033200000|2022-01-24 14:06:40|12077.28|11957.28|12070.27|11950.27|12077.28|11957.28|12069.71|11949.71|10
1643033210000|2022-01-24 14:06:50|12069.97|11949.97|12067.74|11947.74|12069.97|11949.97|12066.65|11946.65|10
1643033220000|2022-01-24 14:07:00|12068.07|11948.07|12056.05|11936.05|12068.71|11948.71|12056.05|11936.05|10
1643033230000|2022-01-24 14:07:10|12049.47|11929.47|12034.84|11914.84|12049.47|11929.47|12032.84|11912.84|10
1643033240000|2022-01-24 14:07:20|12033.84|11913.84|12035.54|11915.54|12036.94|11916.94|12032.51|11912.51|10
1643033250000|2022-01-24 14:07:30|12035.82|11915.82|12030.92|11910.92|12035.82|11915.82|12030.92|11910.92|10
1643033260000|2022-01-24 14:07:40|12030.77|11910.77|12028.03|11908.03|12030.77|11910.77|12027.54|11907.54|10
1643033270000|2022-01-24 14:07:50|12027.14|11907.14|12021.46|11901.46|12027.14|11907.14|12021.06|11901.06|10
1643033280000|2022-01-24 14:08:00|12021.64|11901.64|12018.51|11898.51|12021.64|11901.64|12017.76|11897.76|10
1643033290000|2022-01-24 14:08:10|12018.72|11898.72|12022.01|11902.01|12022.01|11902.01|12018.72|11898.72|10
1643033300000|2022-01-24 14:08:20|12022.52|11902.52|12021.7|11901.7|12023.02|11903.02|12020.55|11900.55|10
1643033310000|2022-01-24 14:08:30|12021.28|11901.28|12019.83|11899.83|12021.51|11901.51|12019.5|11899.5|10
1643033320000|2022-01-24 14:08:40|12018.89|11898.89|12016.16|11896.16|12019.79|11899.79|12016.04|11896.04|10
1643033330000|2022-01-24 14:08:50|12015.28|11895.28|12012|11892|12015.28|11895.28|12012|11892|10
1643033340000|2022-01-24 14:09:00|12010.55|11890.55|12008.91|11888.91|12010.55|11890.55|12007.55|11887.55|10
1643033350000|2022-01-24 14:09:10|12010.21|11890.21|12022.06|11902.06|12022.07|11902.07|12010.21|11890.21|10
1643033360000|2022-01-24 14:09:20|12025.29|11905.29|12037.87|11917.87|12038.98|11918.98|12025.29|11905.29|10
1643033370000|2022-01-24 14:09:30|12037.64|11917.64|12040.09|11920.09|12040.09|11920.09|12036.75|11916.75|10
1643033380000|2022-01-24 14:09:40|12040.17|11920.17|12040.16|11920.16|12041.09|11921.09|12039.4|11919.4|10
1643033390000|2022-01-24 14:09:50|12039.64|11919.64|12035.52|11915.52|12039.64|11919.64|12035.52|11915.52|10
1643033400000|2022-01-24 14:10:00|12035.73|11915.73|12026.02|11906.02|12035.73|11915.73|12026.02|11906.02|10
1643033410000|2022-01-24 14:10:10|12026.48|11906.48|12021.21|11901.21|12026.48|11906.48|12020.58|11900.58|10
1643033420000|2022-01-24 14:10:20|12021.12|11901.12|12030.21|11910.21|12030.21|11910.21|12021.12|11901.12|9
1643033430000|2022-01-24 14:10:30|12030.36|11910.36|12034.61|11914.61|12034.61|11914.61|12030.36|11910.36|10
1643033440000|2022-01-24 14:10:40|12035.47|11915.47|12039.87|11919.87|12040.56|11920.56|12035.47|11915.47|10
1643033450000|2022-01-24 14:10:50|12040.02|11920.02|12036.1|11916.1|12040.02|11920.02|12036.1|11916.1|10
1643033460000|2022-01-24 14:11:00|12036.6|11916.6|12036.93|11916.93|12037.35|11917.35|12034.93|11914.93|10
1643033470000|2022-01-24 14:11:10|12036.66|11916.66|12032.44|11912.44|12036.66|11916.66|12032.28|11912.28|10
1643033480000|2022-01-24 14:11:20|12031.91|11911.91|12029.36|11909.36|12031.91|11911.91|12029.36|11909.36|10
1643033490000|2022-01-24 14:11:30|12027|11907|12027.01|11907.01|12027.26|11907.26|12026.51|11906.51|10
1643033500000|2022-01-24 14:11:40|12027.59|11907.59|12026.82|11906.82|12027.87|11907.87|12026.82|11906.82|10
1643033510000|2022-01-24 14:11:50|12025.9|11905.9|12025.81|11905.81|12026.2|11906.2|12025|11905|10
1643033520000|2022-01-24 14:12:00|12025.93|11905.93|12026.4|11906.4|12027.07|11907.07|12025.22|11905.22|10
1643033530000|2022-01-24 14:12:10|12027.84|11907.84|12034.13|11914.13|12034.13|11914.13|12027.84|11907.84|10
1643033540000|2022-01-24 14:12:20|12035.13|11915.13|12040.25|11920.25|12041.53|11921.53|12035.13|11915.13|10
1643033550000|2022-01-24 14:12:30|12040.37|11920.37|12040.64|11920.64|12041.43|11921.43|12040.04|11920.04|10
1643033560000|2022-01-24 14:12:40|12040.57|11920.57|12042.01|11922.01|12042.01|11922.01|12040.57|11920.57|10
1643033570000|2022-01-24 14:12:50|12042.27|11922.27|12041.14|11921.14|12043.07|11923.07|12041.14|11921.14|10
1643033580000|2022-01-24 14:13:00|12041.36|11921.36|12042.11|11922.11|12042.11|11922.11|12041.3|11921.3|9
1643033590000|2022-01-24 14:13:10|12042.47|11922.47|12042.67|11922.67|12043.16|11923.16|12042.28|11922.28|10
1643033600000|2022-01-24 14:13:20|12043.41|11923.41|12042.27|11922.27|12043.46|11923.46|12042.09|11922.09|10
1643033610000|2022-01-24 14:13:30|12042.03|11922.03|12038.2|11918.2|12042.03|11922.03|12038.2|11918.2|10
1643033620000|2022-01-24 14:13:40|12037.89|11917.89|12029.95|11909.95|12037.89|11917.89|12029.95|11909.95|10
1643033630000|2022-01-24 14:13:50|12029.3|11909.3|12019.23|11899.23|12029.3|11909.3|12019.23|11899.23|10
1643033640000|2022-01-24 14:14:00|12018.25|11898.25|12019.98|11899.98|12019.98|11899.98|12018.02|11898.02|10
1643033650000|2022-01-24 14:14:10|12020.28|11900.28|12026.64|11906.64|12026.64|11906.64|12020.28|11900.28|10
1643033660000|2022-01-24 14:14:20|12030.48|11910.48|12046.49|11926.49|12046.49|11926.49|12030.48|11910.48|10
1643033670000|2022-01-24 14:14:30|12048.77|11928.77|12073.85|11953.85|12073.87|11953.87|12048.77|11928.77|10
1643033680000|2022-01-24 14:14:40|12075.23|11955.23|12087.38|11967.38|12087.95|11967.95|12074.59|11954.59|10
1643033690000|2022-01-24 14:14:50|12087.23|11967.23|12095.06|11975.06|12095.06|11975.06|12087.23|11967.23|10
1643033700000|2022-01-24 14:15:00|12095.1|11975.1|12099.46|11979.46|12099.46|11979.46|12095.1|11975.1|10
1643033710000|2022-01-24 14:15:10|12100.91|11980.91|12114.38|11994.38|12114.38|11994.38|12100.91|11980.91|10
1643033720000|2022-01-24 14:15:20|12114.36|11994.36|12127.09|12007.09|12127.09|12007.09|12114.36|11994.36|10
1643033730000|2022-01-24 14:15:30|12128.17|12008.17|12153.81|12033.81|12153.81|12033.81|12128|12008|10
1643033740000|2022-01-24 14:15:40|12153.54|12033.54|12152.41|12032.41|12156.64|12036.64|12151.72|12031.72|10
1643033750000|2022-01-24 14:15:50|12153.77|12033.77|12158.09|12038.09|12158.2|12038.2|12150.79|12030.79|10
1643033760000|2022-01-24 14:16:00|12157.67|12037.67|12167.66|12047.66|12167.66|12047.66|12157.67|12037.67|10
1643033770000|2022-01-24 14:16:10|12168.8|12048.8|12173.81|12053.81|12176.24|12056.24|12168.8|12048.8|10
1643033780000|2022-01-24 14:16:20|12174.33|12054.33|12171.83|12051.83|12175.59|12055.59|12171.83|12051.83|10
1643033790000|2022-01-24 14:16:30|12170.94|12050.94|12163.24|12043.24|12170.94|12050.94|12163.24|12043.24|10
1643033800000|2022-01-24 14:16:40|12163.27|12043.27|12160.45|12040.45|12163.27|12043.27|12160.45|12040.45|10
1643033810000|2022-01-24 14:16:50|12160.24|12040.24|12161.19|12041.19|12161.53|12041.53|12160.08|12040.08|10
1643033820000|2022-01-24 14:17:00|12160.23|12040.23|12161.32|12041.32|12161.54|12041.54|12159.93|12039.93|9
1643033830000|2022-01-24 14:17:10|12161.61|12041.61|12163.54|12043.54|12163.74|12043.74|12161.61|12041.61|9
1643033840000|2022-01-24 14:17:20|12163.69|12043.69|12161.35|12041.35|12164.62|12044.62|12161.35|12041.35|10
1643033850000|2022-01-24 14:17:30|12159.02|12039.02|12150.36|12030.36|12159.02|12039.02|12150.36|12030.36|10
1643033860000|2022-01-24 14:17:40|12150.6|12030.6|12147.54|12027.54|12150.6|12030.6|12147.54|12027.54|10
1643033870000|2022-01-24 14:17:50|12147.39|12027.39|12142.45|12022.45|12147.39|12027.39|12142.45|12022.45|10
1643033880000|2022-01-24 14:18:00|12142.07|12022.07|12139.52|12019.52|12142.07|12022.07|12139.52|12019.52|10
1643033890000|2022-01-24 14:18:10|12139.85|12019.85|12132.81|12012.81|12139.85|12019.85|12132.65|12012.65|10
1643033900000|2022-01-24 14:18:20|12133.18|12013.18|12128.43|12008.43|12134|12014|12128.06|12008.06|10
1643033910000|2022-01-24 14:18:30|12127.73|12007.73|12122.45|12002.45|12127.73|12007.73|12122.45|12002.45|10
1643033920000|2022-01-24 14:18:40|12121.37|12001.37|12124.14|12004.14|12124.14|12004.14|12119.96|11999.96|10
1643033930000|2022-01-24 14:18:50|12124.54|12004.54|12133.23|12013.23|12133.23|12013.23|12124.54|12004.54|10
1643033940000|2022-01-24 14:19:00|12133.42|12013.42|12140.33|12020.33|12140.33|12020.33|12133.09|12013.09|10
1643033950000|2022-01-24 14:19:10|12141.17|12021.17|12144.69|12024.69|12144.73|12024.73|12141.17|12021.17|10
1643033960000|2022-01-24 14:19:20|12144.83|12024.83|12146.58|12026.58|12146.58|12026.58|12144.83|12024.83|10
1643033970000|2022-01-24 14:19:30|12146.23|12026.23|12148.76|12028.76|12148.76|12028.76|12146.23|12026.23|10
1643033980000|2022-01-24 14:19:40|12148.99|12028.99|12154.13|12034.13|12154.13|12034.13|12148.59|12028.59|10
1643033990000|2022-01-24 14:19:50|12153.75|12033.75|12155.03|12035.03|12155.86|12035.86|12153.75|12033.75|9
1643034000000|2022-01-24 14:20:00|12154.16|12034.16|12152.5|12032.5|12154.63|12034.63|12152.5|12032.5|10
1643034010000|2022-01-24 14:20:10|12152.25|12032.25|12147.78|12027.78|12152.25|12032.25|12147.02|12027.02|9
1643034020000|2022-01-24 14:20:20|12147.59|12027.59|12142.46|12022.46|12147.59|12027.59|12142.46|12022.46|10
1643034030000|2022-01-24 14:20:30|12142.12|12022.12|12141.63|12021.63|12142.12|12022.12|12140.27|12020.27|10
1643034040000|2022-01-24 14:20:40|12141.71|12021.71|12140.28|12020.28|12142.39|12022.39|12139.9|12019.9|10
1643034050000|2022-01-24 14:20:50|12141.22|12021.22|12137.56|12017.56|12141.22|12021.22|12137.56|12017.56|10
1643034060000|2022-01-24 14:21:00|12137.43|12017.43|12140.17|12020.17|12140.32|12020.32|12137.43|12017.43|10
1643034070000|2022-01-24 14:21:10|12140.97|12020.97|12142.19|12022.19|12142.55|12022.55|12140.97|12020.97|10
1643034080000|2022-01-24 14:21:20|12142.67|12022.67|12142.95|12022.95|12143.3|12023.3|12142.29|12022.29|10
1643034090000|2022-01-24 14:21:30|12142.57|12022.57|12144.83|12024.83|12144.83|12024.83|12141.24|12021.24|10
1643034100000|2022-01-24 14:21:40|12144.91|12024.91|12146.32|12026.32|12146.32|12026.32|12144.91|12024.91|10
1643034110000|2022-01-24 14:21:50|12147.2|12027.2|12150.06|12030.06|12150.06|12030.06|12147.2|12027.2|10
1643034120000|2022-01-24 14:22:00|12150.12|12030.12|12154.77|12034.77|12154.77|12034.77|12150.12|12030.12|10
1643034130000|2022-01-24 14:22:10|12155.43|12035.43|12166.09|12046.09|12166.09|12046.09|12155.43|12035.43|10
1643034140000|2022-01-24 14:22:20|12167|12047|12174.44|12054.44|12174.44|12054.44|12167|12047|9
1643034150000|2022-01-24 14:22:30|12174.87|12054.87|12178.52|12058.52|12178.52|12058.52|12174.87|12054.87|10
1643034160000|2022-01-24 14:22:40|12179.06|12059.06|12171.53|12051.53|12179.06|12059.06|12171.53|12051.53|10
1643034170000|2022-01-24 14:22:50|12171.87|12051.87|12171.38|12051.38|12171.87|12051.87|12170.38|12050.38|10
1643034180000|2022-01-24 14:23:00|12171.42|12051.42|12168.73|12048.73|12172.03|12052.03|12168.73|12048.73|10
1643034190000|2022-01-24 14:23:10|12168.78|12048.78|12170.8|12050.8|12171.11|12051.11|12168.14|12048.14|10
1643034200000|2022-01-24 14:23:20|12171.04|12051.04|12173.06|12053.06|12173.17|12053.17|12171.04|12051.04|9
1643034210000|2022-01-24 14:23:30|12172.84|12052.84|12175.24|12055.24|12175.24|12055.24|12172.14|12052.14|10
1643034220000|2022-01-24 14:23:40|12175.43|12055.43|12175.34|12055.34|12176.64|12056.64|12175.34|12055.34|10
1643034230000|2022-01-24 14:23:50|12175.37|12055.37|12173.65|12053.65|12175.43|12055.43|12173.25|12053.25|10
1643034240000|2022-01-24 14:24:00|12173.66|12053.66|12176.47|12056.47|12176.5|12056.5|12173.66|12053.66|10
1643034250000|2022-01-24 14:24:10|12176.43|12056.43|12172.31|12052.31|12176.43|12056.43|12172.08|12052.08|10
1643034260000|2022-01-24 14:24:20|12172.32|12052.32|12168.8|12048.8|12172.34|12052.34|12168.57|12048.57|10
1643034270000|2022-01-24 14:24:30|12168.9|12048.9|12167.67|12047.67|12168.9|12048.9|12166.56|12046.56|10
1643034280000|2022-01-24 14:24:40|12168.16|12048.16|12173.61|12053.61|12173.61|12053.61|12168.16|12048.16|10
1643034290000|2022-01-24 14:24:50|12173.49|12053.49|12178.66|12058.66|12178.66|12058.66|12173.49|12053.49|10
1643034300000|2022-01-24 14:25:00|12178.71|12058.71|12178.52|12058.52|12180.59|12060.59|12178.17|12058.17|10
1643034310000|2022-01-24 14:25:10|12179.35|12059.35|12178.68|12058.68|12179.5|12059.5|12178.64|12058.64|10
1643034320000|2022-01-24 14:25:20|12179.21|12059.21|12189.78|12069.78|12189.78|12069.78|12179.21|12059.21|10
1643034330000|2022-01-24 14:25:30|12189.72|12069.72|12192.02|12072.02|12192.02|12072.02|12189.72|12069.72|10
1643034340000|2022-01-24 14:25:40|12192.18|12072.18|12197.64|12077.64|12197.64|12077.64|12192.18|12072.18|10
1643034350000|2022-01-24 14:25:50|12198.15|12078.15|12199.5|12079.5|12199.88|12079.88|12198|12078|10
1643034360000|2022-01-24 14:26:00|12198.89|12078.89|12198.27|12078.27|12199.36|12079.36|12197.55|12077.55|10
1643034370000|2022-01-24 14:26:10|12198.26|12078.26|12208.48|12088.48|12208.48|12088.48|12198.26|12078.26|10
1643034380000|2022-01-24 14:26:20|12208.16|12088.16|12214.34|12094.34|12214.64|12094.64|12208.08|12088.08|10
1643034390000|2022-01-24 14:26:30|12213.88|12093.88|12215.13|12095.13|12215.13|12095.13|12213.09|12093.09|10
1643034400000|2022-01-24 14:26:40|12215.6|12095.6|12219.56|12099.56|12219.6|12099.6|12215.6|12095.6|10
1643034410000|2022-01-24 14:26:50|12219.76|12099.76|12226.05|12106.05|12226.05|12106.05|12219.22|12099.22|10
1643034420000|2022-01-24 14:27:00|12226.5|12106.5|12239.75|12119.75|12239.75|12119.75|12226.5|12106.5|10
1643034430000|2022-01-24 14:27:10|12240.71|12120.71|12262.01|12142.01|12262.01|12142.01|12240.71|12120.71|10
1643034440000|2022-01-24 14:27:20|12264.37|12144.37|12273.86|12153.86|12273.86|12153.86|12264.37|12144.37|10
1643034450000|2022-01-24 14:27:30|12273.44|12153.44|12272.09|12152.09|12274.61|12154.61|12272.09|12152.09|10
1643034460000|2022-01-24 14:27:40|12272.4|12152.4|12279.34|12159.34|12279.34|12159.34|12272.4|12152.4|10
1643034470000|2022-01-24 14:27:50|12280.28|12160.28|12286.71|12166.71|12286.71|12166.71|12280.28|12160.28|10
1643034480000|2022-01-24 14:28:00|12286.47|12166.47|12288.69|12168.69|12289.91|12169.91|12286.47|12166.47|10
1643034490000|2022-01-24 14:28:10|12289.65|12169.65|12286.72|12166.72|12289.65|12169.65|12285.95|12165.95|10
1643034500000|2022-01-24 14:28:20|12287.28|12167.28|12285.87|12165.87|12287.28|12167.28|12285.41|12165.41|10
1643034510000|2022-01-24 14:28:30|12286.36|12166.36|12290.53|12170.53|12290.53|12170.53|12286.36|12166.36|10
1643034520000|2022-01-24 14:28:40|12292.05|12172.05|12295.62|12175.62|12296.98|12176.98|12292.05|12172.05|10
1643034530000|2022-01-24 14:28:50|12295.52|12175.52|12301.99|12181.99|12302.3|12182.3|12295.52|12175.52|10
1643034540000|2022-01-24 14:29:00|12305.99|12185.99|12313.25|12193.25|12313.25|12193.25|12305.99|12185.99|10
1643034550000|2022-01-24 14:29:10|12312.71|12192.71|12308.67|12188.67|12314.3|12194.3|12308.67|12188.67|10
1643034560000|2022-01-24 14:29:20|12307.83|12187.83|12304.87|12184.87|12307.86|12187.86|12304.87|12184.87|10
1643034570000|2022-01-24 14:29:30|12304.21|12184.21|12301.15|12181.15|12304.21|12184.21|12301.15|12181.15|10
1643034580000|2022-01-24 14:29:40|12300.58|12180.58|12300.37|12180.37|12300.85|12180.85|12299.25|12179.25|10
1643034590000|2022-01-24 14:29:50|12299.71|12179.71|12294.88|12174.88|12299.71|12179.71|12294.84|12174.84|10
1643034600000|2022-01-24 14:30:00|12295.11|12175.11|12286.79|12166.79|12295.51|12175.51|12286.79|12166.79|10
1643034610000|2022-01-24 14:30:10|12282.89|12162.89|12264.3|12144.3|12282.89|12162.89|12264.3|12144.3|10
1643034620000|2022-01-24 14:30:20|12261.53|12141.53|12238.53|12118.53|12261.53|12141.53|12238.52|12118.52|10
1643034630000|2022-01-24 14:30:30|12238.1|12118.1|12217.82|12097.82|12238.1|12118.1|12217.82|12097.82|10
1643034640000|2022-01-24 14:30:40|12218|12098|12223.63|12103.63|12223.63|12103.63|12218|12098|10
1643034650000|2022-01-24 14:30:50|12223.28|12103.28|12230.71|12110.71|12230.71|12110.71|12222.89|12102.89|10
1643034660000|2022-01-24 14:31:00|12231.75|12111.75|12240.1|12120.1|12241.09|12121.09|12231.75|12111.75|10
1643034670000|2022-01-24 14:31:10|12244.78|12124.78|12278.84|12158.84|12278.84|12158.84|12244.78|12124.78|10
1643034680000|2022-01-24 14:31:20|12280.29|12160.29|12304.72|12184.72|12304.72|12184.72|12280.29|12160.29|10
1643034690000|2022-01-24 14:31:30|12303.65|12183.65|12308.28|12188.28|12308.5|12188.5|12303.47|12183.47|10
1643034700000|2022-01-24 14:31:40|12308.52|12188.52|12318.12|12198.12|12318.68|12198.68|12308.52|12188.52|10
1643034710000|2022-01-24 14:31:50|12320.7|12200.7|12338.22|12218.22|12338.22|12218.22|12320.7|12200.7|10
1643034720000|2022-01-24 14:32:00|12338.51|12218.51|12354.26|12234.26|12354.26|12234.26|12338.51|12218.51|10
1643034730000|2022-01-24 14:32:10|12355.24|12235.24|12368.73|12248.73|12368.73|12248.73|12355.24|12235.24|10
1643034740000|2022-01-24 14:32:20|12371.6|12251.6|12387.97|12267.97|12387.97|12267.97|12371.6|12251.6|10
1643034750000|2022-01-24 14:32:30|12389.25|12269.25|12405.58|12285.58|12405.58|12285.58|12389.25|12269.25|10
1643034760000|2022-01-24 14:32:40|12407.53|12287.53|12411.98|12291.98|12413.07|12293.07|12407.53|12287.53|10
1643034770000|2022-01-24 14:32:50|12412.59|12292.59|12410.56|12290.56|12412.59|12292.59|12409.3|12289.3|10
1643034780000|2022-01-24 14:33:00|12412.09|12292.09|12408.41|12288.41|12412.37|12292.37|12408.14|12288.14|10
1643034790000|2022-01-24 14:33:10|12407.45|12287.45|12402.91|12282.91|12407.45|12287.45|12401.82|12281.82|10
1643034800000|2022-01-24 14:33:20|12402.38|12282.38|12398.57|12278.57|12421.83|12301.83|12398.57|12278.57|10
1643034810000|2022-01-24 14:33:30|12400.75|12280.75|12398.31|12278.31|12402.15|12282.15|12398.31|12278.31|10
1643034820000|2022-01-24 14:33:40|12398.36|12278.36|12379.61|12259.61|12398.36|12278.36|12379.61|12259.61|10
1643034830000|2022-01-24 14:33:50|12378.5|12258.5|12378.23|12258.23|12378.5|12258.5|12376.09|12256.09|10
1643034840000|2022-01-24 14:34:00|12378.01|12258.01|12374.11|12254.11|12379.94|12259.94|12374.11|12254.11|10
1643034850000|2022-01-24 14:34:10|12373.71|12253.71|12361.35|12241.35|12373.71|12253.71|12360.58|12240.58|10
1643034860000|2022-01-24 14:34:20|12363.07|12243.07|12359.56|12239.56|12363.07|12243.07|12359.08|12239.08|10
1643034870000|2022-01-24 14:34:30|12359.86|12239.86|12355.2|12235.2|12359.86|12239.86|12355.2|12235.2|10
1643034880000|2022-01-24 14:34:40|12354.34|12234.34|12356.25|12236.25|12356.25|12236.25|12351.66|12231.66|10
1643034890000|2022-01-24 14:34:50|12357.27|12237.27|12359.97|12239.97|12363.13|12243.13|12357.27|12237.27|10
1643034900000|2022-01-24 14:35:00|12360.41|12240.41|12356.7|12236.7|12360.41|12240.41|12354.95|12234.95|10
1643034910000|2022-01-24 14:35:10|12358.81|12238.81|12383.18|12263.18|12383.18|12263.18|12357.79|12237.79|10
1643034920000|2022-01-24 14:35:20|12383.67|12263.67|12389.44|12269.44|12393.86|12273.86|12383.67|12263.67|10
1643034930000|2022-01-24 14:35:30|12390.35|12270.35|12385.8|12265.8|12391.64|12271.64|12385.8|12265.8|10
1643034940000|2022-01-24 14:35:40|12386.59|12266.59|12386.96|12266.96|12387.29|12267.29|12385.33|12265.33|10
1643034950000|2022-01-24 14:35:50|12387.33|12267.33|12379.06|12259.06|12388.4|12268.4|12378.53|12258.53|10
1643034960000|2022-01-24 14:36:00|12377.47|12257.47|12363.54|12243.54|12378.43|12258.43|12363.54|12243.54|10
1643034970000|2022-01-24 14:36:10|12363.66|12243.66|12356.29|12236.29|12364.26|12244.26|12356.29|12236.29|10
1643034980000|2022-01-24 14:36:20|12356.46|12236.46|12366.64|12246.64|12366.97|12246.97|12356.46|12236.46|10
1643034990000|2022-01-24 14:36:30|12367.6|12247.6|12364.26|12244.26|12367.73|12247.73|12364.26|12244.26|10
1643035000000|2022-01-24 14:36:40|12364.81|12244.81|12355.64|12235.64|12364.81|12244.81|12355.64|12235.64|10
1643035010000|2022-01-24 14:36:50|12355.49|12235.49|12356.88|12236.88|12357.08|12237.08|12351.88|12231.88|10
1643035020000|2022-01-24 14:37:00|12357.67|12237.67|12374.91|12254.91|12374.91|12254.91|12357.44|12237.44|10
1643035030000|2022-01-24 14:37:10|12378.32|12258.32|12385.46|12265.46|12385.46|12265.46|12378.32|12258.32|10
1643035040000|2022-01-24 14:37:20|12386.66|12266.66|12387.54|12267.54|12387.54|12267.54|12383.87|12263.87|10
1643035050000|2022-01-24 14:37:30|12388.63|12268.63|12389.01|12269.01|12390.66|12270.66|12388.63|12268.63|10
1643035060000|2022-01-24 14:37:40|12390.56|12270.56|12390.61|12270.61|12390.79|12270.79|12388.82|12268.82|10
1643035070000|2022-01-24 14:37:50|12390.83|12270.83|12391.26|12271.26|12392.38|12272.38|12390.83|12270.83|10
1643035080000|2022-01-24 14:38:00|12389.33|12269.33|12382.65|12262.65|12389.33|12269.33|12382.39|12262.39|10
1643035090000|2022-01-24 14:38:10|12382.09|12262.09|12382.95|12262.95|12382.95|12262.95|12377.78|12257.78|10
1643035100000|2022-01-24 14:38:20|12382.83|12262.83|12396.47|12276.47|12396.47|12276.47|12382.59|12262.59|10
1643035110000|2022-01-24 14:38:30|12398.69|12278.69|12424.76|12304.76|12424.76|12304.76|12393.06|12273.06|10
1643035120000|2022-01-24 14:38:40|12427.23|12307.23|12435.7|12315.7|12435.7|12315.7|12427.23|12307.23|10
1643035130000|2022-01-24 14:38:50|12438.3|12318.3|12459.94|12339.94|12459.94|12339.94|12438.3|12318.3|10
1643035140000|2022-01-24 14:39:00|12462.21|12342.21|12474.31|12354.31|12475.08|12355.08|12462.21|12342.21|10
1643035150000|2022-01-24 14:39:10|12473.37|12353.37|12478.83|12358.83|12478.83|12358.83|12472.55|12352.55|10
1643035160000|2022-01-24 14:39:20|12478.03|12358.03|12506.84|12386.84|12506.84|12386.84|12478.03|12358.03|10
1643035170000|2022-01-24 14:39:30|12509.09|12389.09|12517.02|12397.02|12517.82|12397.82|12509.09|12389.09|10
1643035180000|2022-01-24 14:39:40|12516.8|12396.8|12529.82|12409.82|12530.94|12410.94|12516.8|12396.8|10
1643035190000|2022-01-24 14:39:50|12529.67|12409.67|12526.52|12406.52|12529.67|12409.67|12524.61|12404.61|10
1643035200000|2022-01-24 14:40:00|12527.64|12407.64|12525.67|12405.67|12529.52|12409.52|12525.67|12405.67|10
1643035210000|2022-01-24 14:40:10|12522.59|12402.59|12527.83|12407.83|12527.83|12407.83|12521.8|12401.8|10
1643035220000|2022-01-24 14:40:20|12531.36|12411.36|12563.5|12443.5|12563.5|12443.5|12531.36|12411.36|10
1643035230000|2022-01-24 14:40:30|12563.58|12443.58|12575.45|12455.45|12575.45|12455.45|12563.3|12443.3|10
1643035240000|2022-01-24 14:40:40|12574.8|12454.8|12571.47|12451.47|12579.5|12459.5|12571.47|12451.47|10
1643035250000|2022-01-24 14:40:50|12572.49|12452.49|12569.54|12449.54|12572.86|12452.86|12566.73|12446.73|10
1643035260000|2022-01-24 14:41:00|12567.14|12447.14|12550.07|12430.07|12567.14|12447.14|12550.07|12430.07|10
1643035270000|2022-01-24 14:41:10|12546.23|12426.23|12535.24|12415.24|12546.23|12426.23|12535.24|12415.24|10
1643035280000|2022-01-24 14:41:20|12532.93|12412.93|12525.56|12405.56|12532.93|12412.93|12525.56|12405.56|10
1643035290000|2022-01-24 14:41:30|12523.98|12403.98|12510.24|12390.24|12523.98|12403.98|12509.84|12389.84|10
1643035300000|2022-01-24 14:41:40|12509.27|12389.27|12504.76|12384.76|12509.27|12389.27|12502.89|12382.89|10
1643035310000|2022-01-24 14:41:50|12505.46|12385.46|12504.96|12384.96|12506.75|12386.75|12504.78|12384.78|10
1643035320000|2022-01-24 14:42:00|12503.13|12383.13|12501.26|12381.26|12505.26|12385.26|12500.01|12380.01|10
1643035330000|2022-01-24 14:42:10|12502.52|12382.52|12503.3|12383.3|12504.54|12384.54|12502.25|12382.25|10
1643035340000|2022-01-24 14:42:20|12503.54|12383.54|12496.51|12376.51|12504.15|12384.15|12496.51|12376.51|10
1643035350000|2022-01-24 14:42:30|12495.82|12375.82|12477.01|12357.01|12495.82|12375.82|12476.71|12356.71|10
1643035360000|2022-01-24 14:42:40|12475.43|12355.43|12469.49|12349.49|12476.66|12356.66|12469.49|12349.49|10
1643035370000|2022-01-24 14:42:50|12469.14|12349.14|12480.75|12360.75|12481.35|12361.35|12469.14|12349.14|10
1643035380000|2022-01-24 14:43:00|12481.09|12361.09|12474.21|12354.21|12481.09|12361.09|12474.21|12354.21|10
1643035390000|2022-01-24 14:43:10|12474.32|12354.32|12472.17|12352.17|12475.54|12355.54|12472.16|12352.16|10
1643035400000|2022-01-24 14:43:20|12472.11|12352.11|12465.41|12345.41|12472.11|12352.11|12465.41|12345.41|10
1643035410000|2022-01-24 14:43:30|12464.02|12344.02|12457.76|12337.76|12464.38|12344.38|12457.76|12337.76|10
1643035420000|2022-01-24 14:43:40|12456.57|12336.57|12432.32|12312.32|12456.57|12336.57|12432.32|12312.32|10
1643035430000|2022-01-24 14:43:50|12431.39|12311.39|12416.19|12296.19|12431.39|12311.39|12416.19|12296.19|10
1643035440000|2022-01-24 14:44:00|12412.73|12292.73|12398.91|12278.91|12412.73|12292.73|12398.64|12278.64|10
1643035450000|2022-01-24 14:44:10|12398.16|12278.16|12396.65|12276.65|12398.16|12278.16|12393.95|12273.95|10
1643035460000|2022-01-24 14:44:20|12395.99|12275.99|12393.03|12273.03|12396.54|12276.54|12393.03|12273.03|10
1643035470000|2022-01-24 14:44:30|12393.41|12273.41|12387.59|12267.59|12394.1|12274.1|12387.59|12267.59|10
1643035480000|2022-01-24 14:44:40|12387.32|12267.32|12364.69|12244.69|12388.82|12268.82|12364.69|12244.69|10
1643035490000|2022-01-24 14:44:50|12366.16|12246.16|12364.89|12244.89|12366.57|12246.57|12363.51|12243.51|10
1643035500000|2022-01-24 14:45:00|12365.69|12245.69|12362.63|12242.63|12366.34|12246.34|12362.63|12242.63|10
1643035510000|2022-01-24 14:45:10|12362.33|12242.33|12346.5|12226.5|12362.33|12242.33|12345.74|12225.74|10
1643035520000|2022-01-24 14:45:20|12349.24|12229.24|12345.82|12225.82|12350.64|12230.64|12345.48|12225.48|10
1643035530000|2022-01-24 14:45:30|12344.83|12224.83|12338.95|12218.95|12344.83|12224.83|12338.62|12218.62|10
1643035540000|2022-01-24 14:45:40|12340.97|12220.97|12346.31|12226.31|12347.52|12227.52|12340.97|12220.97|10
1643035550000|2022-01-24 14:45:50|12345.72|12225.72|12341.14|12221.14|12345.72|12225.72|12339.88|12219.88|10
1643035560000|2022-01-24 14:46:00|12340.55|12220.55|12350.13|12230.13|12350.13|12230.13|12340.55|12220.55|10
1643035570000|2022-01-24 14:46:10|12351.11|12231.11|12368.48|12248.48|12368.48|12248.48|12351.11|12231.11|10
1643035580000|2022-01-24 14:46:20|12370.64|12250.64|12380.14|12260.14|12380.14|12260.14|12370.64|12250.64|10
1643035590000|2022-01-24 14:46:30|12381.11|12261.11|12373.22|12253.22|12382.76|12262.76|12373.22|12253.22|10
1643035600000|2022-01-24 14:46:40|12371.33|12251.33|12368.13|12248.13|12371.37|12251.37|12365.81|12245.81|10
1643035610000|2022-01-24 14:46:50|12367.72|12247.72|12371.04|12251.04|12371.04|12251.04|12366.81|12246.81|9
1643035620000|2022-01-24 14:47:00|12372.62|12252.62|12376.42|12256.42|12376.42|12256.42|12372.52|12252.52|10
1643035630000|2022-01-24 14:47:10|12376.88|12256.88|12381.76|12261.76|12381.76|12261.76|12376.88|12256.88|10
1643035640000|2022-01-24 14:47:20|12381.08|12261.08|12375.21|12255.21|12381.08|12261.08|12375.21|12255.21|9
1643035650000|2022-01-24 14:47:30|12373.72|12253.72|12360.23|12240.23|12373.72|12253.72|12360.23|12240.23|10
1643035660000|2022-01-24 14:47:40|12359.27|12239.27|12345.97|12225.97|12359.27|12239.27|12345.97|12225.97|10
1643035670000|2022-01-24 14:47:50|12346.33|12226.33|12354.72|12234.72|12354.72|12234.72|12346.33|12226.33|10
1643035680000|2022-01-24 14:48:00|12352.68|12232.68|12354.13|12234.13|12355.19|12235.19|12352.07|12232.07|10
1643035690000|2022-01-24 14:48:10|12353.02|12233.02|12352.46|12232.46|12353.02|12233.02|12350.78|12230.78|10
1643035700000|2022-01-24 14:48:20|12352.45|12232.45|12354.72|12234.72|12355.16|12235.16|12352.45|12232.45|10
1643035710000|2022-01-24 14:48:30|12354.19|12234.19|12349.58|12229.58|12354.46|12234.46|12349.58|12229.58|10
1643035720000|2022-01-24 14:48:40|12349.85|12229.85|12348.5|12228.5|12349.85|12229.85|12347.94|12227.94|10
1643035730000|2022-01-24 14:48:50|12347.31|12227.31|12344.26|12224.26|12347.31|12227.31|12344.26|12224.26|10
1643035740000|2022-01-24 14:49:00|12343.16|12223.16|12342.6|12222.6|12343.68|12223.68|12341.15|12221.15|10
1643035750000|2022-01-24 14:49:10|12343.95|12223.95|12347.54|12227.54|12347.54|12227.54|12343.95|12223.95|10
1643035760000|2022-01-24 14:49:20|12347.09|12227.09|12343.78|12223.78|12347.49|12227.49|12343.78|12223.78|10
1643035770000|2022-01-24 14:49:30|12342.87|12222.87|12338.4|12218.4|12342.87|12222.87|12338.4|12218.4|10
1643035780000|2022-01-24 14:49:40|12339.11|12219.11|12343.32|12223.32|12343.32|12223.32|12338.58|12218.58|10
1643035790000|2022-01-24 14:49:50|12344.06|12224.06|12341.44|12221.44|12345.17|12225.17|12341.44|12221.44|10
1643035800000|2022-01-24 14:50:00|12341.18|12221.18|12337.38|12217.38|12341.56|12221.56|12337.38|12217.38|10
1643035810000|2022-01-24 14:50:10|12336.28|12216.28|12319.93|12199.93|12336.28|12216.28|12319.93|12199.93|10
1643035820000|2022-01-24 14:50:20|12320.42|12200.42|12319.62|12199.62|12320.96|12200.96|12318.64|12198.64|10
1643035830000|2022-01-24 14:50:30|12319.16|12199.16|12316.28|12196.28|12319.16|12199.16|12314.54|12194.54|10
1643035840000|2022-01-24 14:50:40|12315.28|12195.28|12312.13|12192.13|12316.41|12196.41|12312.13|12192.13|10
1643035850000|2022-01-24 14:50:50|12312.58|12192.58|12307.58|12187.58|12312.63|12192.63|12307.58|12187.58|10
1643035860000|2022-01-24 14:51:00|12307.48|12187.48|12302.85|12182.85|12307.48|12187.48|12302.34|12182.34|10
1643035870000|2022-01-24 14:51:10|12301.99|12181.99|12285.4|12165.4|12301.99|12181.99|12285.4|12165.4|10
1643035880000|2022-01-24 14:51:20|12285.54|12165.54|12271.08|12151.08|12286.64|12166.64|12271.08|12151.08|10
1643035890000|2022-01-24 14:51:30|12269.77|12149.77|12238.69|12118.69|12269.77|12149.77|12238.69|12118.69|10
1643035900000|2022-01-24 14:51:40|12238.56|12118.56|12240.39|12120.39|12240.39|12120.39|12231.69|12111.69|10
1643035910000|2022-01-24 14:51:50|12243.92|12123.92|12244.38|12124.38|12244.6|12124.6|12242.03|12122.03|10
1643035920000|2022-01-24 14:52:00|12244.58|12124.58|12257.26|12137.26|12257.26|12137.26|12244.58|12124.58|10
1643035930000|2022-01-24 14:52:10|12257.72|12137.72|12257.35|12137.35|12257.72|12137.72|12255.11|12135.11|10
1643035940000|2022-01-24 14:52:20|12257.77|12137.77|12254.44|12134.44|12257.77|12137.77|12254.44|12134.44|10
1643035950000|2022-01-24 14:52:30|12253.93|12133.93|12256.51|12136.51|12256.7|12136.7|12253.05|12133.05|10
1643035960000|2022-01-24 14:52:40|12256.32|12136.32|12254.43|12134.43|12256.75|12136.75|12254.39|12134.39|10
1643035970000|2022-01-24 14:52:50|12254.84|12134.84|12264.07|12144.07|12264.07|12144.07|12254.84|12134.84|10
1643035980000|2022-01-24 14:53:00|12264.7|12144.7|12266.32|12146.32|12266.32|12146.32|12264.15|12144.15|10
1643035990000|2022-01-24 14:53:10|12267.33|12147.33|12275.2|12155.2|12275.2|12155.2|12267.33|12147.33|10
1643036000000|2022-01-24 14:53:20|12274.96|12154.96|12275.7|12155.7|12276.35|12156.35|12274.85|12154.85|10
1643036010000|2022-01-24 14:53:30|12276.06|12156.06|12274.76|12154.76|12278.47|12158.47|12274.35|12154.35|10
1643036020000|2022-01-24 14:53:40|12274.54|12154.54|12275.11|12155.11|12275.11|12155.11|12273.57|12153.57|10
1643036030000|2022-01-24 14:53:50|12277.04|12157.04|12279.08|12159.08|12279.35|12159.35|12277.04|12157.04|10
1643036040000|2022-01-24 14:54:00|12279.35|12159.35|12281.2|12161.2|12281.54|12161.54|12279.35|12159.35|10
1643036050000|2022-01-24 14:54:10|12282.58|12162.58|12302.23|12182.23|12302.23|12182.23|12282.58|12162.58|10
1643036060000|2022-01-24 14:54:20|12304.18|12184.18|12330.17|12210.17|12330.17|12210.17|12304.18|12184.18|10
1643036070000|2022-01-24 14:54:30|12329.69|12209.69|12321.06|12201.06|12330.65|12210.65|12321.06|12201.06|9
1643036080000|2022-01-24 14:54:40|12320.46|12200.46|12319.84|12199.84|12321.83|12201.83|12316.49|12196.49|10
1643036090000|2022-01-24 14:54:50|12319.77|12199.77|12318.82|12198.82|12319.98|12199.98|12318.47|12198.47|10
1643036100000|2022-01-24 14:55:00|12318.33|12198.33|12310.05|12190.05|12318.33|12198.33|12310.05|12190.05|10
1643036110000|2022-01-24 14:55:10|12309.69|12189.69|12296.45|12176.45|12310.14|12190.14|12296.2|12176.2|10
1643036120000|2022-01-24 14:55:20|12295.81|12175.81|12302.15|12182.15|12302.15|12182.15|12294.8|12174.8|10
1643036130000|2022-01-24 14:55:30|12303.54|12183.54|12329.82|12209.82|12329.82|12209.82|12303.34|12183.34|10
1643036140000|2022-01-24 14:55:40|12331.85|12211.85|12345.49|12225.49|12345.49|12225.49|12331.85|12211.85|10
1643036150000|2022-01-24 14:55:50|12344.63|12224.63|12350.12|12230.12|12350.12|12230.12|12344.63|12224.63|10
1643036160000|2022-01-24 14:56:00|12351.3|12231.3|12359.72|12239.72|12359.72|12239.72|12351.3|12231.3|10
1643036170000|2022-01-24 14:56:10|12361.02|12241.02|12369.75|12249.75|12369.75|12249.75|12361.02|12241.02|10
1643036180000|2022-01-24 14:56:20|12370.16|12250.16|12362.34|12242.34|12370.48|12250.48|12362.34|12242.34|10
1643036190000|2022-01-24 14:56:30|12362.93|12242.93|12363.58|12243.58|12366.26|12246.26|12362.93|12242.93|9
1643036200000|2022-01-24 14:56:40|12364.45|12244.45|12361.46|12241.46|12364.45|12244.45|12361.28|12241.28|10
1643036210000|2022-01-24 14:56:50|12361.07|12241.07|12359.92|12239.92|12361.39|12241.39|12358.76|12238.76|10
1643036220000|2022-01-24 14:57:00|12359.29|12239.29|12348.81|12228.81|12360.87|12240.87|12348.81|12228.81|10
1643036230000|2022-01-24 14:57:10|12349.12|12229.12|12337.93|12217.93|12349.12|12229.12|12337.93|12217.93|10
1643036240000|2022-01-24 14:57:20|12336.86|12216.86|12326.42|12206.42|12336.86|12216.86|12326.42|12206.42|10
1643036250000|2022-01-24 14:57:30|12325.74|12205.74|12322.93|12202.93|12326.22|12206.22|12322.93|12202.93|10
1643036260000|2022-01-24 14:57:40|12321.88|12201.88|12321.72|12201.72|12321.88|12201.88|12318.92|12198.92|10
1643036270000|2022-01-24 14:57:50|12322.59|12202.59|12322.92|12202.92|12323.19|12203.19|12322.18|12202.18|10
1643036280000|2022-01-24 14:58:00|12324.44|12204.44|12327.83|12207.83|12327.83|12207.83|12323.58|12203.58|10
1643036290000|2022-01-24 14:58:10|12327.59|12207.59|12332.58|12212.58|12332.58|12212.58|12327.59|12207.59|10
1643036300000|2022-01-24 14:58:20|12332.46|12212.46|12338.33|12218.33|12338.33|12218.33|12332.46|12212.46|10
1643036310000|2022-01-24 14:58:30|12338.97|12218.97|12342.42|12222.42|12343.83|12223.83|12338.97|12218.97|10
1643036320000|2022-01-24 14:58:40|12341.62|12221.62|12334.4|12214.4|12341.99|12221.99|12334.4|12214.4|10
1643036330000|2022-01-24 14:58:50|12331.31|12211.31|12319.25|12199.25|12331.31|12211.31|12319.25|12199.25|10
1643036340000|2022-01-24 14:59:00|12319.27|12199.27|12313.57|12193.57|12319.27|12199.27|12313.57|12193.57|10
1643036350000|2022-01-24 14:59:10|12313.27|12193.27|12315.65|12195.65|12315.84|12195.84|12310.62|12190.62|10
1643036360000|2022-01-24 14:59:20|12317.17|12197.17|12337.12|12217.12|12337.12|12217.12|12317.17|12197.17|10
1643036370000|2022-01-24 14:59:30|12337.38|12217.38|12337.25|12217.25|12337.38|12217.38|12336.07|12216.07|10
1643036380000|2022-01-24 14:59:40|12337.22|12217.22|12342.27|12222.27|12342.27|12222.27|12336.91|12216.91|10
1643036390000|2022-01-24 14:59:50|12343.06|12223.06|12333.1|12213.1|12343.06|12223.06|12333.1|12213.1|10
1643036400000|2022-01-24 15:00:00|12331.61|12211.61|12332.67|12212.67|12332.7|12212.7|12331.61|12211.61|10
1643036410000|2022-01-24 15:00:10|12332.25|12212.25|12336.89|12216.89|12336.89|12216.89|12329.01|12209.01|10
1643036420000|2022-01-24 15:00:20|12337.54|12217.54|12345.59|12225.59|12345.59|12225.59|12337.54|12217.54|10
1643036430000|2022-01-24 15:00:30|12345.85|12225.85|12361.68|12241.68|12361.68|12241.68|12345.85|12225.85|10
1643036440000|2022-01-24 15:00:40|12361.7|12241.7|12361.55|12241.55|12363.64|12243.64|12361.55|12241.55|10
1643036450000|2022-01-24 15:00:50|12361.39|12241.39|12359.12|12239.12|12361.48|12241.48|12359.12|12239.12|10
1643036460000|2022-01-24 15:01:00|12358.26|12238.26|12344.61|12224.61|12358.26|12238.26|12344.61|12224.61|10
1643036470000|2022-01-24 15:01:10|12342.62|12222.62|12331.82|12211.82|12342.62|12222.62|12331.82|12211.82|9
1643036480000|2022-01-24 15:01:20|12331.42|12211.42|12331.44|12211.44|12331.76|12211.76|12328.69|12208.69|11
1643036490000|2022-01-24 15:01:30|12332.3|12212.3|12343.35|12223.35|12343.35|12223.35|12332.3|12212.3|10
1643036500000|2022-01-24 15:01:40|12343.91|12223.91|12345.85|12225.85|12348.7|12228.7|12343.91|12223.91|10
1643036510000|2022-01-24 15:01:50|12346.47|12226.47|12350.1|12230.1|12350.41|12230.41|12346.47|12226.47|10
1643036520000|2022-01-24 15:02:00|12346.35|12226.35|12340.96|12220.96|12346.35|12226.35|12340.96|12220.96|10
1643036530000|2022-01-24 15:02:10|12340.57|12220.57|12336.71|12216.71|12340.7|12220.7|12336.71|12216.71|10
1643036540000|2022-01-24 15:02:20|12336.1|12216.1|12330.71|12210.71|12336.1|12216.1|12330.71|12210.71|10
1643036550000|2022-01-24 15:02:30|12331.59|12211.59|12332.62|12212.62|12332.62|12212.62|12328.6|12208.6|10
1643036560000|2022-01-24 15:02:40|12332.15|12212.15|12335.69|12215.69|12335.69|12215.69|12332.15|12212.15|10
1643036570000|2022-01-24 15:02:50|12336|12216|12339.68|12219.68|12339.68|12219.68|12335.55|12215.55|10
1643036580000|2022-01-24 15:03:00|12340.35|12220.35|12344.14|12224.14|12344.14|12224.14|12340.35|12220.35|10
1643036590000|2022-01-24 15:03:10|12344.11|12224.11|12330.02|12210.02|12344.11|12224.11|12330.02|12210.02|10
1643036600000|2022-01-24 15:03:20|12328.37|12208.37|12317.81|12197.81|12328.56|12208.56|12317.81|12197.81|10
1643036610000|2022-01-24 15:03:30|12317.13|12197.13|12306.68|12186.68|12317.13|12197.13|12306.68|12186.68|10
1643036620000|2022-01-24 15:03:40|12307.06|12187.06|12311.07|12191.07|12311.07|12191.07|12306.47|12186.47|10
1643036630000|2022-01-24 15:03:50|12313.37|12193.37|12323.05|12203.05|12323.05|12203.05|12313.37|12193.37|10
1643036640000|2022-01-24 15:04:00|12322.41|12202.41|12323.2|12203.2|12323.76|12203.76|12322.41|12202.41|10
1643036650000|2022-01-24 15:04:10|12322.64|12202.64|12315.64|12195.64|12322.64|12202.64|12315.64|12195.64|10
1643036660000|2022-01-24 15:04:20|12314.35|12194.35|12310.99|12190.99|12314.77|12194.77|12310.99|12190.99|10
1643036670000|2022-01-24 15:04:30|12308.07|12188.07|12304.73|12184.73|12308.07|12188.07|12304.73|12184.73|10
1643036680000|2022-01-24 15:04:40|12305.03|12185.03|12293.74|12173.74|12305.19|12185.19|12293.44|12173.44|9
1643036690000|2022-01-24 15:04:50|12294.36|12174.36|12286.24|12166.24|12294.38|12174.38|12286.24|12166.24|10
1643036700000|2022-01-24 15:05:00|12285.97|12165.97|12277.43|12157.43|12285.98|12165.98|12277.43|12157.43|10
1643036710000|2022-01-24 15:05:10|12276.86|12156.86|12257.94|12137.94|12276.86|12156.86|12257.94|12137.94|10
1643036720000|2022-01-24 15:05:20|12257.87|12137.87|12260.09|12140.09|12262.78|12142.78|12257.87|12137.87|10
1643036730000|2022-01-24 15:05:30|12260.59|12140.59|12259.06|12139.06|12260.59|12140.59|12259.06|12139.06|10
1643036740000|2022-01-24 15:05:40|12258.68|12138.68|12258.26|12138.26|12259.87|12139.87|12258.17|12138.17|10
1643036750000|2022-01-24 15:05:50|12258.38|12138.38|12259.6|12139.6|12259.6|12139.6|12255.47|12135.47|10
1643036760000|2022-01-24 15:06:00|12260.59|12140.59|12274.97|12154.97|12274.97|12154.97|12260.59|12140.59|10
1643036770000|2022-01-24 15:06:10|12274.96|12154.96|12281.02|12161.02|12281.02|12161.02|12274.96|12154.96|10
1643036780000|2022-01-24 15:06:20|12282.31|12162.31|12284.09|12164.09|12285.26|12165.26|12282.3|12162.3|10
1643036790000|2022-01-24 15:06:30|12282.34|12162.34|12282.57|12162.57|12283.38|12163.38|12281.76|12161.76|10
1643036800000|2022-01-24 15:06:40|12282.26|12162.26|12281.64|12161.64|12282.26|12162.26|12280.95|12160.95|10
1643036810000|2022-01-24 15:06:50|12281.09|12161.09|12282.21|12162.21|12282.21|12162.21|12280.49|12160.49|10
1643036820000|2022-01-24 15:07:00|12282.68|12162.68|12292.42|12172.42|12292.42|12172.42|12282.68|12162.68|10
1643036830000|2022-01-24 15:07:10|12290.76|12170.76|12294.55|12174.55|12294.55|12174.55|12290.76|12170.76|10
1643036840000|2022-01-24 15:07:20|12294.83|12174.83|12295.04|12175.04|12296.67|12176.67|12294.83|12174.83|10
1643036850000|2022-01-24 15:07:30|12294.61|12174.61|12290.71|12170.71|12295.08|12175.08|12290.71|12170.71|10
1643036860000|2022-01-24 15:07:40|12289.87|12169.87|12290.23|12170.23|12290.76|12170.76|12289.22|12169.22|10
1643036870000|2022-01-24 15:07:50|12289.13|12169.13|12289.71|12169.71|12289.71|12169.71|12287.76|12167.76|10
1643036880000|2022-01-24 15:08:00|12289.45|12169.45|12286.98|12166.98|12289.45|12169.45|12286.98|12166.98|10
1643036890000|2022-01-24 15:08:10|12287.46|12167.46|12285.98|12165.98|12287.46|12167.46|12285.76|12165.76|10
1643036900000|2022-01-24 15:08:20|12285.86|12165.86|12278.44|12158.44|12285.86|12165.86|12278.38|12158.38|10
1643036910000|2022-01-24 15:08:30|12278.5|12158.5|12269.42|12149.42|12278.5|12158.5|12269.42|12149.42|10
1643036920000|2022-01-24 15:08:40|12269.56|12149.56|12271.01|12151.01|12271.01|12151.01|12269.02|12149.02|10
1643036930000|2022-01-24 15:08:50|12271.05|12151.05|12268.94|12148.94|12271.38|12151.38|12268.94|12148.94|10
1643036940000|2022-01-24 15:09:00|12267.99|12147.99|12268.15|12148.15|12268.38|12148.38|12266.84|12146.84|10
1643036950000|2022-01-24 15:09:10|12268.31|12148.31|12268.58|12148.58|12269.14|12149.14|12267.74|12147.74|10
1643036960000|2022-01-24 15:09:20|12269.46|12149.46|12271.29|12151.29|12271.86|12151.86|12269.46|12149.46|10
1643036970000|2022-01-24 15:09:30|12271.14|12151.14|12259.88|12139.88|12271.14|12151.14|12259.88|12139.88|10
1643036980000|2022-01-24 15:09:40|12258.86|12138.86|12234.81|12114.81|12258.86|12138.86|12234.81|12114.81|10
1643036990000|2022-01-24 15:09:50|12232.53|12112.53|12229.71|12109.71|12232.53|12112.53|12229.71|12109.71|10
1643037000000|2022-01-24 15:10:00|12230.62|12110.62|12225.35|12105.35|12230.62|12110.62|12225.35|12105.35|10
1643037010000|2022-01-24 15:10:10|12221.07|12101.07|12215|12095|12221.07|12101.07|12215|12095|10
1643037020000|2022-01-24 15:10:20|12211.41|12091.41|12208.63|12088.63|12211.97|12091.97|12208.63|12088.63|9
1643037030000|2022-01-24 15:10:30|12207.92|12087.92|12200.5|12080.5|12207.92|12087.92|12200.5|12080.5|10
1643037040000|2022-01-24 15:10:40|12200.1|12080.1|12197.82|12077.82|12200.1|12080.1|12197.82|12077.82|10
1643037050000|2022-01-24 15:10:50|12197.05|12077.05|12180.23|12060.23|12197.24|12077.24|12180.23|12060.23|10
1643037060000|2022-01-24 15:11:00|12171.09|12051.09|12134.73|12014.73|12171.09|12051.09|12134.73|12014.73|10
1643037070000|2022-01-24 15:11:10|12134.71|12014.71|12121.18|12001.18|12134.71|12014.71|12121.18|12001.18|10
1643037080000|2022-01-24 15:11:20|12120.49|12000.49|12119.52|11999.52|12120.49|12000.49|12115.53|11995.53|10
1643037090000|2022-01-24 15:11:30|12120.32|12000.32|12128.36|12008.36|12128.36|12008.36|12119.57|11999.57|10
1643037100000|2022-01-24 15:11:40|12128.83|12008.83|12150.18|12030.18|12150.18|12030.18|12128.83|12008.83|10
1643037110000|2022-01-24 15:11:50|12156.14|12036.14|12173.6|12053.6|12173.6|12053.6|12156.14|12036.14|10
1643037120000|2022-01-24 15:12:00|12172.33|12052.33|12174.96|12054.96|12174.96|12054.96|12170.63|12050.63|10
1643037130000|2022-01-24 15:12:10|12176.5|12056.5|12197.18|12077.18|12197.18|12077.18|12176.5|12056.5|10
1643037140000|2022-01-24 15:12:20|12203.6|12083.6|12224.77|12104.77|12226.3|12106.3|12203.6|12083.6|10
1643037150000|2022-01-24 15:12:30|12223.77|12103.77|12202.09|12082.09|12223.77|12103.77|12202.09|12082.09|10
1643037160000|2022-01-24 15:12:40|12201.86|12081.86|12191.57|12071.57|12201.86|12081.86|12191.57|12071.57|10
1643037170000|2022-01-24 15:12:50|12189.99|12069.99|12183.34|12063.34|12189.99|12069.99|12183.34|12063.34|10
1643037180000|2022-01-24 15:13:00|12183.08|12063.08|12179.56|12059.56|12183.08|12063.08|12179.56|12059.56|10
1643037190000|2022-01-24 15:13:10|12181.78|12061.78|12179.86|12059.86|12183.26|12063.26|12179.86|12059.86|10
1643037200000|2022-01-24 15:13:20|12180.1|12060.1|12178.73|12058.73|12180.69|12060.69|12178.73|12058.73|10
1643037210000|2022-01-24 15:13:30|12178.58|12058.58|12183.65|12063.65|12183.65|12063.65|12178.58|12058.58|10
1643037220000|2022-01-24 15:13:40|12184.06|12064.06|12187.5|12067.5|12187.7|12067.7|12184.06|12064.06|10
1643037230000|2022-01-24 15:13:50|12185.35|12065.35|12182.93|12062.93|12186.92|12066.92|12182.93|12062.93|10
1643037240000|2022-01-24 15:14:00|12181.99|12061.99|12178.36|12058.36|12181.99|12061.99|12178|12058|10
1643037250000|2022-01-24 15:14:10|12178.29|12058.29|12179.72|12059.72|12182.43|12062.43|12178.29|12058.29|9
1643037260000|2022-01-24 15:14:20|12179.99|12059.99|12194.76|12074.76|12194.76|12074.76|12179.99|12059.99|10
1643037270000|2022-01-24 15:14:30|12195.22|12075.22|12214.71|12094.71|12217.43|12097.43|12195.22|12075.22|10
1643037280000|2022-01-24 15:14:40|12217.57|12097.57|12215.7|12095.7|12218.47|12098.47|12212.39|12092.39|10
1643037290000|2022-01-24 15:14:50|12214.88|12094.88|12213.44|12093.44|12216.02|12096.02|12213.44|12093.44|10
1643037300000|2022-01-24 15:15:00|12212.62|12092.62|12212.35|12092.35|12212.62|12092.62|12209.44|12089.44|10
1643037310000|2022-01-24 15:15:10|12213.67|12093.67|12204.6|12084.6|12214.2|12094.2|12204.6|12084.6|10
1643037320000|2022-01-24 15:15:20|12197.76|12077.76|12188.37|12068.37|12197.76|12077.76|12188.37|12068.37|9
1643037330000|2022-01-24 15:15:30|12188.28|12068.28|12178.94|12058.94|12188.56|12068.56|12178.94|12058.94|10
1643037340000|2022-01-24 15:15:40|12178.54|12058.54|12174.5|12054.5|12178.54|12058.54|12172.5|12052.5|10
1643037350000|2022-01-24 15:15:50|12175.74|12055.74|12171.37|12051.37|12175.74|12055.74|12171.37|12051.37|10
1643037360000|2022-01-24 15:16:00|12170.67|12050.67|12165.32|12045.32|12170.67|12050.67|12165.32|12045.32|10
1643037370000|2022-01-24 15:16:10|12164.92|12044.92|12160.6|12040.6|12164.92|12044.92|12158.2|12038.2|10
1643037380000|2022-01-24 15:16:20|12160.17|12040.17|12163.26|12043.26|12164.1|12044.1|12160.17|12040.17|10
1643037390000|2022-01-24 15:16:30|12163.48|12043.48|12161.03|12041.03|12163.48|12043.48|12161.03|12041.03|10
1643037400000|2022-01-24 15:16:40|12160.7|12040.7|12162.82|12042.82|12162.82|12042.82|12159.8|12039.8|10
1643037410000|2022-01-24 15:16:50|12164.06|12044.06|12170.82|12050.82|12170.82|12050.82|12164.06|12044.06|10
1643037420000|2022-01-24 15:17:00|12171.85|12051.85|12190.68|12070.68|12190.68|12070.68|12171.85|12051.85|10
1643037430000|2022-01-24 15:17:10|12192.03|12072.03|12192.1|12072.1|12196.25|12076.25|12192.03|12072.03|10
1643037440000|2022-01-24 15:17:20|12191.16|12071.16|12185.91|12065.91|12191.16|12071.16|12184.62|12064.62|10
1643037450000|2022-01-24 15:17:30|12184.86|12064.86|12189.37|12069.37|12190.58|12070.58|12184.44|12064.44|9
1643037460000|2022-01-24 15:17:40|12190.29|12070.29|12188.96|12068.96|12191.19|12071.19|12188.96|12068.96|8
1643037470000|2022-01-24 15:17:50|12188.9|12068.9|12185.97|12065.97|12189.46|12069.46|12185.97|12065.97|11
1643037480000|2022-01-24 15:18:00|12186.14|12066.14|12179.42|12059.42|12186.14|12066.14|12178.65|12058.65|10
1643037490000|2022-01-24 15:18:10|12179.07|12059.07|12178.2|12058.2|12179.07|12059.07|12176.83|12056.83|10
1643037500000|2022-01-24 15:18:20|12178.69|12058.69|12177.49|12057.49|12179.33|12059.33|12177.49|12057.49|10
1643037510000|2022-01-24 15:18:30|12177.92|12057.92|12182.53|12062.53|12182.8|12062.8|12177.92|12057.92|9
1643037520000|2022-01-24 15:18:40|12184.9|12064.9|12188.14|12068.14|12188.14|12068.14|12184.9|12064.9|10
1643037530000|2022-01-24 15:18:50|12188.5|12068.5|12190.37|12070.37|12190.54|12070.54|12188.5|12068.5|10
1643037540000|2022-01-24 15:19:00|12191.15|12071.15|12191.76|12071.76|12192.58|12072.58|12190.76|12070.76|10
1643037550000|2022-01-24 15:19:10|12192.25|12072.25|12192.93|12072.93|12193.39|12073.39|12191.86|12071.86|10
1643037560000|2022-01-24 15:19:20|12193.04|12073.04|12187.83|12067.83|12193.24|12073.24|12187.83|12067.83|10
1643037570000|2022-01-24 15:19:30|12185.6|12065.6|12177.04|12057.04|12185.6|12065.6|12177.04|12057.04|10
1643037580000|2022-01-24 15:19:40|12175.95|12055.95|12173.37|12053.37|12176.38|12056.38|12173.37|12053.37|10
1643037590000|2022-01-24 15:19:50|12174.04|12054.04|12172.91|12052.91|12174.9|12054.9|12172.74|12052.74|10
1643037600000|2022-01-24 15:20:00|12172.03|12052.03|12179.99|12059.99|12179.99|12059.99|12171.43|12051.43|10
1643037610000|2022-01-24 15:20:10|12181.93|12061.93|12190.18|12070.18|12190.21|12070.21|12181.93|12061.93|10
1643037620000|2022-01-24 15:20:20|12190.76|12070.76|12196.06|12076.06|12196.06|12076.06|12190.76|12070.76|10
1643037630000|2022-01-24 15:20:30|12197.05|12077.05|12199.7|12079.7|12199.7|12079.7|12197.05|12077.05|10
1643037640000|2022-01-24 15:20:40|12199.65|12079.65|12201.63|12081.63|12201.63|12081.63|12199.65|12079.65|10
1643037650000|2022-01-24 15:20:50|12203.84|12083.84|12205.34|12085.34|12206.15|12086.15|12202.63|12082.63|10
1643037660000|2022-01-24 15:21:00|12205.99|12085.99|12204.21|12084.21|12206.41|12086.41|12204.21|12084.21|10
1643037670000|2022-01-24 15:21:10|12203.66|12083.66|12202.08|12082.08|12203.78|12083.78|12201.73|12081.73|10
1643037680000|2022-01-24 15:21:20|12202.68|12082.68|12202.52|12082.52|12204.38|12084.38|12202.52|12082.52|10
1643037690000|2022-01-24 15:21:30|12202.16|12082.16|12217.75|12097.75|12217.75|12097.75|12202.16|12082.16|10
1643037700000|2022-01-24 15:21:40|12218.76|12098.76|12224.09|12104.09|12224.3|12104.3|12218.76|12098.76|10
1643037710000|2022-01-24 15:21:50|12223.79|12103.79|12222.22|12102.22|12223.79|12103.79|12222.22|12102.22|10
1643037720000|2022-01-24 15:22:00|12222.4|12102.4|12218.23|12098.23|12222.55|12102.55|12218.23|12098.23|10
1643037730000|2022-01-24 15:22:10|12217.3|12097.3|12202.57|12082.57|12217.3|12097.3|12202.24|12082.24|10
1643037740000|2022-01-24 15:22:20|12202.12|12082.12|12201.12|12081.12|12202.12|12082.12|12199.94|12079.94|10
1643037750000|2022-01-24 15:22:30|12202.93|12082.93|12213.84|12093.84|12213.84|12093.84|12202.11|12082.11|10
1643037760000|2022-01-24 15:22:40|12215.12|12095.12|12220.14|12100.14|12220.26|12100.26|12215.12|12095.12|10
1643037770000|2022-01-24 15:22:50|12219.09|12099.09|12224.27|12104.27|12224.27|12104.27|12219.09|12099.09|10
1643037780000|2022-01-24 15:23:00|12224.02|12104.02|12240.62|12120.62|12240.62|12120.62|12224.02|12104.02|10
1643037790000|2022-01-24 15:23:10|12246.29|12126.29|12249.72|12129.72|12249.99|12129.99|12246.29|12126.29|10
1643037800000|2022-01-24 15:23:20|12248.62|12128.62|12251.88|12131.88|12252.56|12132.56|12248.04|12128.04|10
1643037810000|2022-01-24 15:23:30|12251.78|12131.78|12256.89|12136.89|12258.03|12138.03|12251.78|12131.78|10
1643037820000|2022-01-24 15:23:40|12257.11|12137.11|12258.55|12138.55|12258.55|12138.55|12256.6|12136.6|10
1643037830000|2022-01-24 15:23:50|12258.58|12138.58|12268.89|12148.89|12268.89|12148.89|12258.58|12138.58|10
1643037840000|2022-01-24 15:24:00|12271.14|12151.14|12283.92|12163.92|12283.92|12163.92|12271.14|12151.14|10
1643037850000|2022-01-24 15:24:10|12285.36|12165.36|12286.28|12166.28|12287.9|12167.9|12285.36|12165.36|10
1643037860000|2022-01-24 15:24:20|12289.25|12169.25|12289.76|12169.76|12290.54|12170.54|12288.89|12168.89|10
1643037870000|2022-01-24 15:24:30|12289.2|12169.2|12284.98|12164.98|12289.2|12169.2|12284.8|12164.8|10
1643037880000|2022-01-24 15:24:40|12285.73|12165.73|12289.76|12169.76|12289.76|12169.76|12285.42|12165.42|10
1643037890000|2022-01-24 15:24:50|12289.91|12169.91|12297.78|12177.78|12297.78|12177.78|12289.91|12169.91|10
1643037900000|2022-01-24 15:25:00|12297.57|12177.57|12304.76|12184.76|12305.61|12185.61|12297.57|12177.57|10
1643037910000|2022-01-24 15:25:10|12305.35|12185.35|12345.7|12225.7|12345.7|12225.7|12305.35|12185.35|10
1643037920000|2022-01-24 15:25:20|12348.5|12228.5|12385.8|12265.8|12385.8|12265.8|12348.5|12228.5|10
1643037930000|2022-01-24 15:25:30|12390.62|12270.62|12410.18|12290.18|12410.18|12290.18|12390.62|12270.62|10
1643037940000|2022-01-24 15:25:40|12411.13|12291.13|12435.04|12315.04|12435.04|12315.04|12411.13|12291.13|10
1643037950000|2022-01-24 15:25:50|12441.24|12321.24|12457.27|12337.27|12457.27|12337.27|12441.24|12321.24|10
1643037960000|2022-01-24 15:26:00|12458|12338|12458.88|12338.88|12461.34|12341.34|12458|12338|10
1643037970000|2022-01-24 15:26:10|12455.69|12335.69|12443.22|12323.22|12455.69|12335.69|12443.22|12323.22|10
1643037980000|2022-01-24 15:26:20|12441.15|12321.15|12434.37|12314.37|12441.15|12321.15|12434.37|12314.37|10
1643037990000|2022-01-24 15:26:30|12431.77|12311.77|12429.22|12309.22|12433.43|12313.43|12428.89|12308.89|10
1643038000000|2022-01-24 15:26:40|12430.5|12310.5|12429.91|12309.91|12431.2|12311.2|12429.91|12309.91|10
1643038010000|2022-01-24 15:26:50|12431.26|12311.26|12434.88|12314.88|12434.97|12314.97|12431.26|12311.26|10
1643038020000|2022-01-24 15:27:00|12434.6|12314.6|12426.45|12306.45|12434.6|12314.6|12425.8|12305.8|10
1643038030000|2022-01-24 15:27:10|12424.18|12304.18|12441.8|12321.8|12441.8|12321.8|12424.18|12304.18|10
1643038040000|2022-01-24 15:27:20|12445.11|12325.11|12460.7|12340.7|12460.7|12340.7|12445.11|12325.11|10
1643038050000|2022-01-24 15:27:30|12465.4|12345.4|12480.58|12360.58|12481.4|12361.4|12465.4|12345.4|10
1643038060000|2022-01-24 15:27:40|12481.87|12361.87|12483.95|12363.95|12485.26|12365.26|12481.12|12361.12|10
1643038070000|2022-01-24 15:27:50|12484.82|12364.82|12496.54|12376.54|12496.54|12376.54|12484.52|12364.52|10
1643038080000|2022-01-24 15:28:00|12494.82|12374.82|12491.9|12371.9|12494.82|12374.82|12489.41|12369.41|10
1643038090000|2022-01-24 15:28:10|12491.85|12371.85|12485.28|12365.28|12491.85|12371.85|12485.28|12365.28|10
1643038100000|2022-01-24 15:28:20|12484.49|12364.49|12480.86|12360.86|12484.49|12364.49|12480.86|12360.86|10
1643038110000|2022-01-24 15:28:30|12480.15|12360.15|12469.3|12349.3|12480.15|12360.15|12468.79|12348.79|10
1643038120000|2022-01-24 15:28:40|12468.84|12348.84|12470.17|12350.17|12470.72|12350.72|12468.36|12348.36|10
1643038130000|2022-01-24 15:28:50|12471.01|12351.01|12474.83|12354.83|12474.83|12354.83|12471.01|12351.01|10
1643038140000|2022-01-24 15:29:00|12474.5|12354.5|12467.44|12347.44|12474.77|12354.77|12467.44|12347.44|10
1643038150000|2022-01-24 15:29:10|12464.71|12344.71|12460.03|12340.03|12464.71|12344.71|12460.03|12340.03|10
1643038160000|2022-01-24 15:29:20|12457.36|12337.36|12456.52|12336.52|12457.4|12337.4|12456.33|12336.33|10
1643038170000|2022-01-24 15:29:30|12456.41|12336.41|12449.58|12329.58|12456.41|12336.41|12449.58|12329.58|10
1643038180000|2022-01-24 15:29:40|12450.31|12330.31|12450.98|12330.98|12451.43|12331.43|12450.26|12330.26|10
1643038190000|2022-01-24 15:29:50|12450.45|12330.45|12449.26|12329.26|12451.26|12331.26|12448.7|12328.7|10
1643038200000|2022-01-24 15:30:00|12447.3|12327.3|12447.5|12327.5|12449.1|12329.1|12446.9|12326.9|10
1643038210000|2022-01-24 15:30:10|12447.5|12327.5|12452.5|12332.5|12453.1|12333.1|12447.5|12327.5|10
1643038220000|2022-01-24 15:30:20|12453|12333|12446.9|12326.9|12453.7|12333.7|12446.8|12326.8|10
1643038230000|2022-01-24 15:30:30|12446.3|12326.3|12444.9|12324.9|12446.3|12326.3|12443|12323|10
1643038240000|2022-01-24 15:30:40|12444.2|12324.2|12448.8|12328.8|12448.8|12328.8|12444.2|12324.2|10
1643038250000|2022-01-24 15:30:50|12448.7|12328.7|12451.5|12331.5|12453|12333|12448.2|12328.2|10
1643038260000|2022-01-24 15:31:00|12452.9|12332.9|12452.3|12332.3|12453.9|12333.9|12451.3|12331.3|10
1643038270000|2022-01-24 15:31:10|12451.6|12331.6|12454.8|12334.8|12455.5|12335.5|12451.2|12331.2|10
1643038280000|2022-01-24 15:31:20|12455.8|12335.8|12457.5|12337.5|12457.5|12337.5|12455.8|12335.8|10
1643038290000|2022-01-24 15:31:30|12457.3|12337.3|12463.1|12343.1|12463.1|12343.1|12457.3|12337.3|10
1643038300000|2022-01-24 15:31:40|12464.1|12344.1|12472.3|12352.3|12472.7|12352.7|12464.1|12344.1|10
1643038310000|2022-01-24 15:31:50|12474.2|12354.2|12472.3|12352.3|12474.2|12354.2|12472.1|12352.1|10
1643038320000|2022-01-24 15:32:00|12471|12351|12466.1|12346.1|12471|12351|12466|12346|9
1643038330000|2022-01-24 15:32:10|12465.7|12345.7|12473.3|12353.3|12473.3|12353.3|12465.7|12345.7|7
1643038340000|2022-01-24 15:32:20|12475.3|12355.3|12483.9|12363.9|12483.9|12363.9|12475.3|12355.3|10
1643038350000|2022-01-24 15:32:30|12483.8|12363.8|12490.6|12370.6|12490.6|12370.6|12483.3|12363.3|9
1643038360000|2022-01-24 15:32:40|12491.1|12371.1|12496.1|12376.1|12496.1|12376.1|12491.1|12371.1|11
1643038370000|2022-01-24 15:32:50|12497|12377|12499.7|12379.7|12499.7|12379.7|12497|12377|10
1643038380000|2022-01-24 15:33:00|12499.6|12379.6|12508.1|12388.1|12508.8|12388.8|12499.6|12379.6|10
1643038390000|2022-01-24 15:33:10|12515.3|12395.3|12520.6|12400.6|12520.6|12400.6|12515.3|12395.3|10
1643038400000|2022-01-24 15:33:20|12525.9|12405.9|12559.9|12439.9|12559.9|12439.9|12525.9|12405.9|10
1643038410000|2022-01-24 15:33:30|12570.7|12450.7|12585.4|12465.4|12587.4|12467.4|12570.7|12450.7|10
1643038420000|2022-01-24 15:33:40|12583.8|12463.8|12581.7|12461.7|12588|12468|12580.5|12460.5|10
1643038430000|2022-01-24 15:33:50|12580.2|12460.2|12572.4|12452.4|12580.2|12460.2|12572.4|12452.4|10
1643038440000|2022-01-24 15:34:00|12570.3|12450.3|12558.4|12438.4|12571.3|12451.3|12558.4|12438.4|10
1643038450000|2022-01-24 15:34:10|12557.5|12437.5|12557.1|12437.1|12557.6|12437.6|12555.9|12435.9|10
1643038460000|2022-01-24 15:34:20|12557.6|12437.6|12568.2|12448.2|12568.2|12448.2|12557.6|12437.6|10
1643038470000|2022-01-24 15:34:30|12570.7|12450.7|12573|12453|12573|12453|12569.7|12449.7|7
1643038480000|2022-01-24 15:34:40|12573.1|12453.1|12573.2|12453.2|12573.2|12453.2|12573.1|12453.1|2
1643038490000|2022-01-24 15:34:50|12573.9|12453.9|12583.1|12463.1|12583.1|12463.1|12573.3|12453.3|11
1643038500000|2022-01-24 15:35:00|12583|12463|12570.4|12450.4|12583|12463|12568.8|12448.8|7
1643038510000|2022-01-24 15:35:10|12569.3|12449.3|12561.1|12441.1|12569.3|12449.3|12561.1|12441.1|10
1643038520000|2022-01-24 15:35:20|12557.6|12437.6|12541|12421|12557.6|12437.6|12541|12421|6
1643038530000|2022-01-24 15:35:30|12536.4|12416.4|12532.3|12412.3|12536.5|12416.5|12531.2|12411.2|10
1643038540000|2022-01-24 15:35:40|12532.4|12412.4|12532.8|12412.8|12533.3|12413.3|12530.8|12410.8|10
1643038550000|2022-01-24 15:35:50|12537.5|12417.5|12541.6|12421.6|12541.6|12421.6|12536.4|12416.4|10
1643038560000|2022-01-24 15:36:00|12542.5|12422.5|12559.4|12439.4|12559.4|12439.4|12542.5|12422.5|10
1643038570000|2022-01-24 15:36:10|12560.9|12440.9|12585.7|12465.7|12585.7|12465.7|12560.9|12440.9|10
1643038580000|2022-01-24 15:36:20|12586.9|12466.9|12608.3|12488.3|12608.3|12488.3|12586.9|12466.9|10
1643038590000|2022-01-24 15:36:30|12608.2|12488.2|12605.7|12485.7|12610.6|12490.6|12604.7|12484.7|10
1643038600000|2022-01-24 15:36:40|12604.2|12484.2|12593.4|12473.4|12604.2|12484.2|12593.4|12473.4|10
1643038610000|2022-01-24 15:36:50|12589.9|12469.9|12593.6|12473.6|12595.4|12475.4|12589.9|12469.9|10
1643038620000|2022-01-24 15:37:00|12594|12474|12594.3|12474.3|12594.9|12474.9|12593.4|12473.4|10
1643038630000|2022-01-24 15:37:10|12594.4|12474.4|12593.5|12473.5|12595.2|12475.2|12593.4|12473.4|10
1643038640000|2022-01-24 15:37:20|12593.4|12473.4|12595.1|12475.1|12595.8|12475.8|12592.9|12472.9|10
1643038650000|2022-01-24 15:37:30|12594.5|12474.5|12596.3|12476.3|12596.3|12476.3|12593.6|12473.6|10
1643038660000|2022-01-24 15:37:40|12597.7|12477.7|12616.3|12496.3|12616.3|12496.3|12597.7|12477.7|10
1643038670000|2022-01-24 15:37:50|12615.7|12495.7|12632.5|12512.5|12632.5|12512.5|12615.5|12495.5|10
1643038680000|2022-01-24 15:38:00|12635.5|12515.5|12635.1|12515.1|12635.5|12515.5|12633.6|12513.6|10
1643038690000|2022-01-24 15:38:10|12635|12515|12625.4|12505.4|12635.9|12515.9|12625.4|12505.4|10
1643038700000|2022-01-24 15:38:20|12624.5|12504.5|12621.5|12501.5|12624.5|12504.5|12620.2|12500.2|10
1643038710000|2022-01-24 15:38:30|12621.4|12501.4|12613.1|12493.1|12621.4|12501.4|12613.1|12493.1|9
1643038720000|2022-01-24 15:38:40|12610.8|12490.8|12603.5|12483.5|12610.8|12490.8|12603.5|12483.5|10
1643038730000|2022-01-24 15:38:50|12601|12481|12599.8|12479.8|12601.6|12481.6|12599.8|12479.8|10
1643038740000|2022-01-24 15:39:00|12598.8|12478.8|12603|12483|12603|12483|12598.8|12478.8|10
1643038750000|2022-01-24 15:39:10|12602.5|12482.5|12599.8|12479.8|12603.7|12483.7|12599.8|12479.8|10
1643038760000|2022-01-24 15:39:20|12598.6|12478.6|12594.9|12474.9|12598.8|12478.8|12594.9|12474.9|10
1643038770000|2022-01-24 15:39:30|12593.3|12473.3|12589.8|12469.8|12593.3|12473.3|12589.8|12469.8|10
1643038780000|2022-01-24 15:39:40|12590|12470|12587.5|12467.5|12590.8|12470.8|12587.4|12467.4|10
1643038790000|2022-01-24 15:39:50|12588.2|12468.2|12589.3|12469.3|12589.3|12469.3|12588.1|12468.1|10
1643038800000|2022-01-24 15:40:00|12590.4|12470.4|12588.2|12468.2|12590.7|12470.7|12586.8|12466.8|10
1643038810000|2022-01-24 15:40:10|12588.4|12468.4|12586.1|12466.1|12588.4|12468.4|12585.5|12465.5|10
1643038820000|2022-01-24 15:40:20|12585.3|12465.3|12582|12462|12585.7|12465.7|12582|12462|10
1643038830000|2022-01-24 15:40:30|12582.2|12462.2|12575.4|12455.4|12582.5|12462.5|12575.4|12455.4|10
1643038840000|2022-01-24 15:40:40|12574.4|12454.4|12559.9|12439.9|12574.4|12454.4|12559.9|12439.9|10
1643038850000|2022-01-24 15:40:50|12557.5|12437.5|12556.9|12436.9|12557.5|12437.5|12555.5|12435.5|10
1643038860000|2022-01-24 15:41:00|12557|12437|12559.4|12439.4|12559.8|12439.8|12556.5|12436.5|10
1643038870000|2022-01-24 15:41:10|12559.6|12439.6|12564.1|12444.1|12564.2|12444.2|12559.2|12439.2|10
1643038880000|2022-01-24 15:41:20|12564.9|12444.9|12560.3|12440.3|12564.9|12444.9|12560.3|12440.3|10
1643038890000|2022-01-24 15:41:30|12559.7|12439.7|12558.3|12438.3|12559.7|12439.7|12557.1|12437.1|10
1643038900000|2022-01-24 15:41:40|12557.4|12437.4|12557.9|12437.9|12557.9|12437.9|12557|12437|10
1643038910000|2022-01-24 15:41:50|12557.8|12437.8|12551.9|12431.9|12557.8|12437.8|12551.9|12431.9|10
1643038920000|2022-01-24 15:42:00|12549.8|12429.8|12575.8|12455.8|12575.8|12455.8|12549.8|12429.8|10
1643038930000|2022-01-24 15:42:10|12576|12456|12582.5|12462.5|12582.5|12462.5|12576|12456|10
1643038940000|2022-01-24 15:42:20|12581.8|12461.8|12582.6|12462.6|12582.6|12462.6|12580.1|12460.1|10
1643038950000|2022-01-24 15:42:30|12583.1|12463.1|12578.4|12458.4|12583.1|12463.1|12578.4|12458.4|10
1643038960000|2022-01-24 15:42:40|12577.3|12457.3|12576.2|12456.2|12579.9|12459.9|12576.1|12456.1|9
1643038970000|2022-01-24 15:42:50|12576.1|12456.1|12579.3|12459.3|12579.8|12459.8|12575.1|12455.1|10
1643038980000|2022-01-24 15:43:00|12579.3|12459.3|12584.2|12464.2|12584.2|12464.2|12579.3|12459.3|10
1643038990000|2022-01-24 15:43:10|12584.5|12464.5|12583.2|12463.2|12585.7|12465.7|12583.2|12463.2|10
1643039000000|2022-01-24 15:43:20|12581.6|12461.6|12581.9|12461.9|12581.9|12461.9|12578.7|12458.7|10
1643039010000|2022-01-24 15:43:30|12582|12462|12584.9|12464.9|12585.2|12465.2|12582|12462|10
1643039020000|2022-01-24 15:43:40|12585.2|12465.2|12589.8|12469.8|12589.8|12469.8|12585.2|12465.2|10
1643039030000|2022-01-24 15:43:50|12588.6|12468.6|12591.8|12471.8|12591.8|12471.8|12588.5|12468.5|10
1643039040000|2022-01-24 15:44:00|12591.8|12471.8|12592.9|12472.9|12592.9|12472.9|12590.3|12470.3|10
1643039050000|2022-01-24 15:44:10|12593.7|12473.7|12598.6|12478.6|12598.6|12478.6|12593.7|12473.7|10
1643039060000|2022-01-24 15:44:20|12599.6|12479.6|12602.9|12482.9|12603.1|12483.1|12599.6|12479.6|10
1643039070000|2022-01-24 15:44:30|12603.9|12483.9|12609.3|12489.3|12609.3|12489.3|12603.9|12483.9|10
1643039080000|2022-01-24 15:44:40|12609.9|12489.9|12615.3|12495.3|12615.3|12495.3|12609.9|12489.9|10
1643039090000|2022-01-24 15:44:50|12615.3|12495.3|12621.5|12501.5|12621.5|12501.5|12615.3|12495.3|10
1643039100000|2022-01-24 15:45:00|12621|12501|12623.8|12503.8|12624.4|12504.4|12621|12501|10
1643039110000|2022-01-24 15:45:10|12623|12503|12615.8|12495.8|12623|12503|12615.8|12495.8|9
1643039120000|2022-01-24 15:45:20|12615.5|12495.5|12600.7|12480.7|12615.5|12495.5|12600.6|12480.6|11
1643039130000|2022-01-24 15:45:30|12600.2|12480.2|12597.2|12477.2|12600.2|12480.2|12597.2|12477.2|4
1643039140000|2022-01-24 15:45:40|12595.5|12475.5|12593.3|12473.3|12595.5|12475.5|12593.3|12473.3|5
1643039150000|2022-01-24 15:45:50|12587.6|12467.6|12582.3|12462.3|12587.6|12467.6|12582.3|12462.3|6
1643039160000|2022-01-24 15:46:00|12580.1|12460.1|12579.3|12459.3|12580.1|12460.1|12579.3|12459.3|2
1643039170000|2022-01-24 15:46:10|12569.6|12449.6|12569.3|12449.3|12569.6|12449.6|12569.3|12449.3|2
1643039270000|2022-01-24 15:47:50|12571.7|12451.7|12569.9|12449.9|12571.7|12451.7|12569.9|12449.9|5
1643039290000|2022-01-24 15:48:10|12558.2|12438.2|12553.8|12433.8|12558.2|12438.2|12553.8|12433.8|4
1643039300000|2022-01-24 15:48:20|12553.9|12433.9|12554.7|12434.7|12556|12436|12553.9|12433.9|7
1643039310000|2022-01-24 15:48:30|12554.2|12434.2|12553.9|12433.9|12554.2|12434.2|12553.9|12433.9|4
1643039320000|2022-01-24 15:48:40|12554.2|12434.2|12553.8|12433.8|12554.2|12434.2|12553|12433|6
1643039400000|2022-01-24 15:50:00|12528.7|12408.7|12525.7|12405.7|12528.8|12408.8|12525.7|12405.7|5
1643039410000|2022-01-24 15:50:10|12525.5|12405.5|12523.6|12403.6|12525.5|12405.5|12523.6|12403.6|5
1643039420000|2022-01-24 15:50:20|12521.4|12401.4|12521.4|12401.4|12521.4|12401.4|12521.4|12401.4|1
1643039430000|2022-01-24 15:50:30|12521|12401|12521.2|12401.2|12521.2|12401.2|12521|12401|3
1643039440000|2022-01-24 15:50:40|12531|12411|12534.8|12414.8|12535.4|12415.4|12531|12411|3
1643039450000|2022-01-24 15:50:50|12535.2|12415.2|12536.5|12416.5|12537|12417|12535.2|12415.2|10
1643039460000|2022-01-24 15:51:00|12536.2|12416.2|12537.2|12417.2|12537.4|12417.4|12536.2|12416.2|10
1643039470000|2022-01-24 15:51:10|12537.5|12417.5|12536.9|12416.9|12537.5|12417.5|12536.9|12416.9|2
1643039480000|2022-01-24 15:51:20|12536.3|12416.3|12535.4|12415.4|12536.3|12416.3|12535.4|12415.4|4
1643039490000|2022-01-24 15:51:30|12532.2|12412.2|12527.7|12407.7|12532.2|12412.2|12527.7|12407.7|10
1643039500000|2022-01-24 15:51:40|12528.2|12408.2|12523.3|12403.3|12528.2|12408.2|12523.3|12403.3|10
1643039510000|2022-01-24 15:51:50|12523|12403|12520.8|12400.8|12523|12403|12519.5|12399.5|10
1643039520000|2022-01-24 15:52:00|12520.5|12400.5|12521.8|12401.8|12522.6|12402.6|12520.3|12400.3|10
1643039530000|2022-01-24 15:52:10|12522.5|12402.5|12520.5|12400.5|12522.5|12402.5|12520.5|12400.5|10
1643039540000|2022-01-24 15:52:20|12521.1|12401.1|12520.6|12400.6|12522.1|12402.1|12520.4|12400.4|10
1643039550000|2022-01-24 15:52:30|12521|12401|12523.4|12403.4|12523.4|12403.4|12521|12401|9
1643039560000|2022-01-24 15:52:40|12524.2|12404.2|12537.4|12417.4|12537.4|12417.4|12524.2|12404.2|10
1643039570000|2022-01-24 15:52:50|12537.4|12417.4|12549.1|12429.1|12549.1|12429.1|12537.4|12417.4|10
1643039580000|2022-01-24 15:53:00|12549.1|12429.1|12546.5|12426.5|12549.4|12429.4|12546.5|12426.5|10
1643039590000|2022-01-24 15:53:10|12545|12425|12543.6|12423.6|12545|12425|12542.6|12422.6|10
1643039600000|2022-01-24 15:53:20|12543.7|12423.7|12549.1|12429.1|12549.1|12429.1|12543.4|12423.4|10
1643039610000|2022-01-24 15:53:30|12551.1|12431.1|12557.5|12437.5|12557.5|12437.5|12551.1|12431.1|10
1643039620000|2022-01-24 15:53:40|12558.1|12438.1|12564.8|12444.8|12564.8|12444.8|12558.1|12438.1|10
1643039630000|2022-01-24 15:53:50|12565.6|12445.6|12584|12464|12584|12464|12565.6|12445.6|10
1643039640000|2022-01-24 15:54:00|12583.3|12463.3|12594.8|12474.8|12595|12475|12583.3|12463.3|10
1643039650000|2022-01-24 15:54:10|12595|12475|12596.7|12476.7|12598.1|12478.1|12595|12475|10
1643039660000|2022-01-24 15:54:20|12596.9|12476.9|12595.2|12475.2|12596.9|12476.9|12594.7|12474.7|10
1643039670000|2022-01-24 15:54:30|12596.3|12476.3|12601.3|12481.3|12601.3|12481.3|12595.9|12475.9|10
1643039680000|2022-01-24 15:54:40|12601.2|12481.2|12609.3|12489.3|12609.3|12489.3|12601.2|12481.2|10
1643039690000|2022-01-24 15:54:50|12610.9|12490.9|12624.6|12504.6|12624.6|12504.6|12610.9|12490.9|10
1643039700000|2022-01-24 15:55:00|12627.2|12507.2|12638|12518|12638|12518|12627.2|12507.2|10
1643039710000|2022-01-24 15:55:10|12638.3|12518.3|12631.8|12511.8|12638.3|12518.3|12630.8|12510.8|10
1643039720000|2022-01-24 15:55:20|12631.4|12511.4|12624.8|12504.8|12631.7|12511.7|12624.8|12504.8|10
1643039730000|2022-01-24 15:55:30|12625.5|12505.5|12627.8|12507.8|12627.8|12507.8|12624.7|12504.7|10
1643039740000|2022-01-24 15:55:40|12627.6|12507.6|12640|12520|12640|12520|12627.6|12507.6|10
1643039750000|2022-01-24 15:55:50|12641.5|12521.5|12643|12523|12644.2|12524.2|12641.5|12521.5|10
1643039760000|2022-01-24 15:56:00|12642.9|12522.9|12644.8|12524.8|12645.6|12525.6|12642.9|12522.9|10
1643039770000|2022-01-24 15:56:10|12644.2|12524.2|12638.4|12518.4|12644.2|12524.2|12638.4|12518.4|10
1643039780000|2022-01-24 15:56:20|12637.9|12517.9|12627.8|12507.8|12637.9|12517.9|12627.8|12507.8|10
1643039790000|2022-01-24 15:56:30|12628|12508|12627.7|12507.7|12628|12508|12626.5|12506.5|9
1643039800000|2022-01-24 15:56:40|12627.3|12507.3|12625.9|12505.9|12628|12508|12625.4|12505.4|10
1643039810000|2022-01-24 15:56:50|12625.9|12505.9|12626.4|12506.4|12626.6|12506.6|12625.3|12505.3|10
1643039820000|2022-01-24 15:57:00|12627.6|12507.6|12627.5|12507.5|12627.7|12507.7|12626.4|12506.4|10
1643039830000|2022-01-24 15:57:10|12627.9|12507.9|12631|12511|12631|12511|12627.6|12507.6|10
1643039840000|2022-01-24 15:57:20|12631.9|12511.9|12638|12518|12638|12518|12631.9|12511.9|10
1643039850000|2022-01-24 15:57:30|12638.1|12518.1|12644.6|12524.6|12644.6|12524.6|12638.1|12518.1|10
1643039860000|2022-01-24 15:57:40|12644.5|12524.5|12659.9|12539.9|12659.9|12539.9|12644.5|12524.5|10
1643039870000|2022-01-24 15:57:50|12661.3|12541.3|12658.6|12538.6|12665.2|12545.2|12658.6|12538.6|10
1643039880000|2022-01-24 15:58:00|12657.8|12537.8|12651.2|12531.2|12657.8|12537.8|12651.2|12531.2|10
1643039890000|2022-01-24 15:58:10|12651.8|12531.8|12652.6|12532.6|12653|12533|12651.3|12531.3|10
1643039900000|2022-01-24 15:58:20|12653.9|12533.9|12651.7|12531.7|12653.9|12533.9|12651.7|12531.7|10
1643039910000|2022-01-24 15:58:30|12651.6|12531.6|12648.5|12528.5|12651.6|12531.6|12648.5|12528.5|10
1643039920000|2022-01-24 15:58:40|12647.6|12527.6|12642.5|12522.5|12647.6|12527.6|12642.5|12522.5|10
1643039930000|2022-01-24 15:58:50|12642.5|12522.5|12631.7|12511.7|12642.5|12522.5|12631.7|12511.7|10
1643039940000|2022-01-24 15:59:00|12630.9|12510.9|12625.9|12505.9|12631.3|12511.3|12625.9|12505.9|10
1643039950000|2022-01-24 15:59:10|12625.5|12505.5|12624.4|12504.4|12625.5|12505.5|12622|12502|10
1643039960000|2022-01-24 15:59:20|12624.5|12504.5|12623.7|12503.7|12626.2|12506.2|12623.7|12503.7|10
1643039970000|2022-01-24 15:59:30|12624.4|12504.4|12622.2|12502.2|12625.4|12505.4|12621.8|12501.8|10
1643039980000|2022-01-24 15:59:40|12621.6|12501.6|12618.9|12498.9|12622.4|12502.4|12618.9|12498.9|10
1643039990000|2022-01-24 15:59:50|12619.1|12499.1|12616.7|12496.7|12619.2|12499.2|12616.7|12496.7|10
1643040000000|2022-01-24 16:00:00|12617.11|12497.11|12618.63|12498.63|12618.9|12498.9|12616.74|12496.74|10
1643040010000|2022-01-24 16:00:10|12618.68|12498.68|12615.36|12495.36|12618.68|12498.68|12614.55|12494.55|10
1643040020000|2022-01-24 16:00:20|12615.06|12495.06|12612.32|12492.32|12615.06|12495.06|12611.77|12491.77|10
1643040030000|2022-01-24 16:00:30|12612.84|12492.84|12614.07|12494.07|12614.07|12494.07|12612.84|12492.84|10
1643040040000|2022-01-24 16:00:40|12613.82|12493.82|12609.39|12489.39|12614.46|12494.46|12609.39|12489.39|10
1643040050000|2022-01-24 16:00:50|12608.02|12488.02|12597.32|12477.32|12608.02|12488.02|12597.32|12477.32|10
1643040060000|2022-01-24 16:01:00|12597.38|12477.38|12574.58|12454.58|12597.38|12477.38|12574.58|12454.58|10
1643040070000|2022-01-24 16:01:10|12574.32|12454.32|12573.21|12453.21|12574.41|12454.41|12573.21|12453.21|10
1643040080000|2022-01-24 16:01:20|12573.14|12453.14|12570.48|12450.48|12574.25|12454.25|12570.48|12450.48|10
1643040090000|2022-01-24 16:01:30|12570.47|12450.47|12564.34|12444.34|12570.47|12450.47|12564.34|12444.34|10
1643040100000|2022-01-24 16:01:40|12565.12|12445.12|12568.39|12448.39|12568.39|12448.39|12565.12|12445.12|10
1643040110000|2022-01-24 16:01:50|12568.09|12448.09|12568.04|12448.04|12569.26|12449.26|12567.11|12447.11|10
1643040120000|2022-01-24 16:02:00|12567.59|12447.59|12578.67|12458.67|12578.67|12458.67|12567.59|12447.59|10
1643040130000|2022-01-24 16:02:10|12580.83|12460.83|12592.84|12472.84|12592.84|12472.84|12580.83|12460.83|10
1643040140000|2022-01-24 16:02:20|12594.97|12474.97|12595.14|12475.14|12597.67|12477.67|12594.82|12474.82|10
1643040150000|2022-01-24 16:02:30|12593.84|12473.84|12594.48|12474.48|12594.48|12474.48|12592.69|12472.69|10
1643040160000|2022-01-24 16:02:40|12595.64|12475.64|12593.29|12473.29|12596|12476|12593.29|12473.29|10
1643040170000|2022-01-24 16:02:50|12590.1|12470.1|12586.58|12466.58|12590.1|12470.1|12586.45|12466.45|10
1643040180000|2022-01-24 16:03:00|12587.22|12467.22|12588.02|12468.02|12588.13|12468.13|12587.18|12467.18|10
1643040190000|2022-01-24 16:03:10|12587.31|12467.31|12586.29|12466.29|12587.31|12467.31|12584.44|12464.44|9
1643040200000|2022-01-24 16:03:20|12586.05|12466.05|12588.69|12468.69|12589.8|12469.8|12586.05|12466.05|10
1643040210000|2022-01-24 16:03:30|12588.55|12468.55|12588.49|12468.49|12588.55|12468.55|12586.14|12466.14|10
1643040220000|2022-01-24 16:03:40|12588.32|12468.32|12582.31|12462.31|12588.32|12468.32|12582.31|12462.31|10
1643040230000|2022-01-24 16:03:50|12577.21|12457.21|12569.82|12449.82|12577.21|12457.21|12569.09|12449.09|10
1643040240000|2022-01-24 16:04:00|12569.49|12449.49|12570.08|12450.08|12570.31|12450.31|12569.49|12449.49|10
1643040250000|2022-01-24 16:04:10|12570.11|12450.11|12568.68|12448.68|12570.11|12450.11|12567.65|12447.65|10
1643040260000|2022-01-24 16:04:20|12569.33|12449.33|12575.55|12455.55|12575.55|12455.55|12569.33|12449.33|9
1643040270000|2022-01-24 16:04:30|12575.88|12455.88|12575.85|12455.85|12576.22|12456.22|12574.67|12454.67|10
1643040280000|2022-01-24 16:04:40|12575.62|12455.62|12576.62|12456.62|12577.99|12457.99|12575.62|12455.62|9
1643040290000|2022-01-24 16:04:50|12575.97|12455.97|12573.1|12453.1|12575.97|12455.97|12571.82|12451.82|10
1643040300000|2022-01-24 16:05:00|12571.58|12451.58|12572.8|12452.8|12572.8|12452.8|12570.33|12450.33|10
1643040310000|2022-01-24 16:05:10|12573|12453|12551.97|12431.97|12573|12453|12551.97|12431.97|10
1643040320000|2022-01-24 16:05:20|12549.81|12429.81|12550.51|12430.51|12550.51|12430.51|12549.26|12429.26|10
1643040330000|2022-01-24 16:05:30|12548.97|12428.97|12546.24|12426.24|12548.97|12428.97|12546.24|12426.24|10
1643040340000|2022-01-24 16:05:40|12546.89|12426.89|12549.54|12429.54|12549.6|12429.6|12546.89|12426.89|9
1643040350000|2022-01-24 16:05:50|12549.25|12429.25|12548.99|12428.99|12549.25|12429.25|12547.59|12427.59|10
1643040360000|2022-01-24 16:06:00|12548.28|12428.28|12544.66|12424.66|12548.28|12428.28|12544.14|12424.14|10
1643040370000|2022-01-24 16:06:10|12544.81|12424.81|12542.62|12422.62|12545.18|12425.18|12542.62|12422.62|10
1643040380000|2022-01-24 16:06:20|12542.94|12422.94|12541.2|12421.2|12542.94|12422.94|12540.14|12420.14|10
1643040390000|2022-01-24 16:06:30|12542.33|12422.33|12547.77|12427.77|12547.77|12427.77|12542.33|12422.33|10
1643040400000|2022-01-24 16:06:40|12548.07|12428.07|12553.61|12433.61|12553.61|12433.61|12547.68|12427.68|10
1643040410000|2022-01-24 16:06:50|12553.17|12433.17|12556.34|12436.34|12556.96|12436.96|12552.63|12432.63|10
1643040420000|2022-01-24 16:07:00|12555.9|12435.9|12554.86|12434.86|12556.78|12436.78|12554.86|12434.86|10
1643040430000|2022-01-24 16:07:10|12554.58|12434.58|12553.96|12433.96|12554.58|12434.58|12552.96|12432.96|10
1643040440000|2022-01-24 16:07:20|12552.5|12432.5|12543.09|12423.09|12552.76|12432.76|12543.09|12423.09|10
1643040450000|2022-01-24 16:07:30|12543.85|12423.85|12542.05|12422.05|12544.33|12424.33|12542.05|12422.05|10
1643040460000|2022-01-24 16:07:40|12542.15|12422.15|12532.39|12412.39|12542.15|12422.15|12532.2|12412.2|10
1643040470000|2022-01-24 16:07:50|12532.49|12412.49|12526.75|12406.75|12532.49|12412.49|12526.22|12406.22|10
1643040480000|2022-01-24 16:08:00|12526.98|12406.98|12527.59|12407.59|12528.02|12408.02|12525.85|12405.85|10
1643040490000|2022-01-24 16:08:10|12527.85|12407.85|12529.09|12409.09|12530.62|12410.62|12527.85|12407.85|10
1643040500000|2022-01-24 16:08:20|12528.63|12408.63|12532.11|12412.11|12532.11|12412.11|12528.55|12408.55|10
1643040510000|2022-01-24 16:08:30|12533.14|12413.14|12531.7|12411.7|12533.14|12413.14|12531.62|12411.62|10
1643040520000|2022-01-24 16:08:40|12531.72|12411.72|12532.56|12412.56|12532.56|12412.56|12530.45|12410.45|10
1643040530000|2022-01-24 16:08:50|12532.25|12412.25|12541.61|12421.61|12541.61|12421.61|12532.25|12412.25|10
1643040540000|2022-01-24 16:09:00|12542.22|12422.22|12559.44|12439.44|12559.44|12439.44|12542.22|12422.22|10
1643040550000|2022-01-24 16:09:10|12559.56|12439.56|12561.21|12441.21|12564.48|12444.48|12559.56|12439.56|10
1643040560000|2022-01-24 16:09:20|12561.27|12441.27|12557.52|12437.52|12561.27|12441.27|12557.52|12437.52|10
1643040570000|2022-01-24 16:09:30|12557.18|12437.18|12554.53|12434.53|12557.18|12437.18|12553.91|12433.91|10
1643040580000|2022-01-24 16:09:40|12554.03|12434.03|12551.41|12431.41|12554.03|12434.03|12551.41|12431.41|9
1643040590000|2022-01-24 16:09:50|12551.61|12431.61|12551.61|12431.61|12552.46|12432.46|12551.61|12431.61|10
1643040600000|2022-01-24 16:10:00|12552.39|12432.39|12554.81|12434.81|12554.81|12434.81|12552.39|12432.39|10
1643040610000|2022-01-24 16:10:10|12555.32|12435.32|12557.52|12437.52|12558.08|12438.08|12555.32|12435.32|10
1643040620000|2022-01-24 16:10:20|12557.14|12437.14|12556.2|12436.2|12557.26|12437.26|12556.2|12436.2|10
1643040630000|2022-01-24 16:10:30|12556.94|12436.94|12560.1|12440.1|12560.1|12440.1|12556.94|12436.94|10
1643040640000|2022-01-24 16:10:40|12561.02|12441.02|12557.36|12437.36|12561.02|12441.02|12557.36|12437.36|10
1643040650000|2022-01-24 16:10:50|12556.8|12436.8|12546.1|12426.1|12556.8|12436.8|12546.1|12426.1|10
1643040660000|2022-01-24 16:11:00|12544.6|12424.6|12534.81|12414.81|12544.9|12424.9|12534.27|12414.27|10
1643040670000|2022-01-24 16:11:10|12533.27|12413.27|12530.4|12410.4|12533.27|12413.27|12529.34|12409.34|10
1643040680000|2022-01-24 16:11:20|12531.25|12411.25|12534.64|12414.64|12534.64|12414.64|12531.25|12411.25|10
1643040690000|2022-01-24 16:11:30|12534.25|12414.25|12542.6|12422.6|12542.6|12422.6|12534.25|12414.25|10
1643040700000|2022-01-24 16:11:40|12543.07|12423.07|12555.22|12435.22|12555.22|12435.22|12543.07|12423.07|10
1643040710000|2022-01-24 16:11:50|12555.39|12435.39|12557.95|12437.95|12558.19|12438.19|12555.39|12435.39|9
1643040720000|2022-01-24 16:12:00|12558.75|12438.75|12557.4|12437.4|12559.36|12439.36|12557.4|12437.4|10
1643040730000|2022-01-24 16:12:10|12557.32|12437.32|12554.41|12434.41|12557.32|12437.32|12554.32|12434.32|10
1643040740000|2022-01-24 16:12:20|12554.19|12434.19|12550.05|12430.05|12554.19|12434.19|12549.57|12429.57|10
1643040750000|2022-01-24 16:12:30|12549.25|12429.25|12546.39|12426.39|12549.25|12429.25|12545.62|12425.62|10
1643040760000|2022-01-24 16:12:40|12546.43|12426.43|12552.58|12432.58|12552.58|12432.58|12545|12425|10
1643040770000|2022-01-24 16:12:50|12553.55|12433.55|12573.51|12453.51|12573.51|12453.51|12553.55|12433.55|10
1643040780000|2022-01-24 16:13:00|12573.83|12453.83|12573.2|12453.2|12576.22|12456.22|12573.2|12453.2|10
1643040790000|2022-01-24 16:13:10|12573.45|12453.45|12571.45|12451.45|12573.45|12453.45|12570.8|12450.8|10
1643040800000|2022-01-24 16:13:20|12570.31|12450.31|12565.31|12445.31|12570.31|12450.31|12565.31|12445.31|10
1643040810000|2022-01-24 16:13:30|12565.06|12445.06|12565.09|12445.09|12565.26|12445.26|12562.68|12442.68|10
1643040820000|2022-01-24 16:13:40|12563.75|12443.75|12564.64|12444.64|12564.64|12444.64|12563.44|12443.44|10
1643040830000|2022-01-24 16:13:50|12565.44|12445.44|12570.56|12450.56|12570.56|12450.56|12565.44|12445.44|10
1643040840000|2022-01-24 16:14:00|12571.52|12451.52|12573.91|12453.91|12573.91|12453.91|12571.52|12451.52|10
1643040850000|2022-01-24 16:14:10|12573.23|12453.23|12577.14|12457.14|12577.14|12457.14|12573.23|12453.23|10
1643040860000|2022-01-24 16:14:20|12577.59|12457.59|12578.79|12458.79|12579.32|12459.32|12577.59|12457.59|10
1643040870000|2022-01-24 16:14:30|12578.55|12458.55|12576.12|12456.12|12578.68|12458.68|12576.12|12456.12|10
1643040880000|2022-01-24 16:14:40|12576.01|12456.01|12570.84|12450.84|12576.01|12456.01|12569.92|12449.92|10
1643040890000|2022-01-24 16:14:50|12571.93|12451.93|12574.1|12454.1|12574.1|12454.1|12571.43|12451.43|10
1643040900000|2022-01-24 16:15:00|12574.78|12454.78|12575.53|12455.53|12575.98|12455.98|12574.55|12454.55|10
1643040910000|2022-01-24 16:15:10|12576.27|12456.27|12574.81|12454.81|12576.27|12456.27|12574.81|12454.81|10
1643040920000|2022-01-24 16:15:20|12574.77|12454.77|12570.37|12450.37|12575.33|12455.33|12569.89|12449.89|10
1643040930000|2022-01-24 16:15:30|12571.48|12451.48|12574.37|12454.37|12574.37|12454.37|12571.48|12451.48|10
1643040940000|2022-01-24 16:15:40|12574.16|12454.16|12573.59|12453.59|12574.26|12454.26|12573.43|12453.43|10
1643040950000|2022-01-24 16:15:50|12573.63|12453.63|12573.85|12453.85|12574.51|12454.51|12573.63|12453.63|10
1643040960000|2022-01-24 16:16:00|12574.6|12454.6|12583.13|12463.13|12583.13|12463.13|12574.6|12454.6|10
1643040970000|2022-01-24 16:16:10|12584.22|12464.22|12597.06|12477.06|12597.06|12477.06|12584.22|12464.22|10
1643040980000|2022-01-24 16:16:20|12598.78|12478.78|12624.18|12504.18|12624.18|12504.18|12598.78|12478.78|10
1643040990000|2022-01-24 16:16:30|12625.25|12505.25|12627.97|12507.97|12629.97|12509.97|12625.25|12505.25|10
1643041000000|2022-01-24 16:16:40|12626.82|12506.82|12626.48|12506.48|12626.82|12506.82|12620.68|12500.68|10
1643041010000|2022-01-24 16:16:50|12627.64|12507.64|12637.45|12517.45|12637.45|12517.45|12627.64|12507.64|10
1643041020000|2022-01-24 16:17:00|12640.25|12520.25|12651.51|12531.51|12651.51|12531.51|12640.25|12520.25|10
1643041030000|2022-01-24 16:17:10|12651.4|12531.4|12669.2|12549.2|12669.65|12549.65|12651.4|12531.4|10
1643041040000|2022-01-24 16:17:20|12670.07|12550.07|12674.33|12554.33|12675.88|12555.88|12670.07|12550.07|10
1643041050000|2022-01-24 16:17:30|12675.06|12555.06|12668.29|12548.29|12675.97|12555.97|12668.29|12548.29|10
1643041060000|2022-01-24 16:17:40|12667.09|12547.09|12671.73|12551.73|12671.73|12551.73|12663.79|12543.79|10
1643041070000|2022-01-24 16:17:50|12671.9|12551.9|12672.7|12552.7|12672.99|12552.99|12670.14|12550.14|10
1643041080000|2022-01-24 16:18:00|12672.72|12552.72|12667.93|12547.93|12672.72|12552.72|12664.09|12544.09|10
1643041090000|2022-01-24 16:18:10|12668.45|12548.45|12673.49|12553.49|12673.83|12553.83|12668.45|12548.45|10
1643041100000|2022-01-24 16:18:20|12675.11|12555.11|12674.93|12554.93|12675.56|12555.56|12673.62|12553.62|10
1643041110000|2022-01-24 16:18:30|12675.62|12555.62|12671.87|12551.87|12676.95|12556.95|12671.87|12551.87|10
1643041120000|2022-01-24 16:18:40|12671.13|12551.13|12663.97|12543.97|12671.19|12551.19|12663.97|12543.97|10
1643041130000|2022-01-24 16:18:50|12663.11|12543.11|12660.67|12540.67|12664.07|12544.07|12660.51|12540.51|10
1643041140000|2022-01-24 16:19:00|12660.4|12540.4|12657.82|12537.82|12662.43|12542.43|12657.82|12537.82|10
1643041150000|2022-01-24 16:19:10|12655.98|12535.98|12632.86|12512.86|12655.98|12535.98|12632.86|12512.86|10
1643041160000|2022-01-24 16:19:20|12632.8|12512.8|12627.37|12507.37|12632.8|12512.8|12626.9|12506.9|10
1643041170000|2022-01-24 16:19:30|12626.74|12506.74|12614.27|12494.27|12626.74|12506.74|12614.27|12494.27|9
1643041180000|2022-01-24 16:19:40|12613.68|12493.68|12612.09|12492.09|12613.68|12493.68|12605.16|12485.16|10
1643041190000|2022-01-24 16:19:50|12611.47|12491.47|12611.11|12491.11|12612|12492|12610.23|12490.23|10
1643041200000|2022-01-24 16:20:00|12611.83|12491.83|12613.54|12493.54|12613.54|12493.54|12610.69|12490.69|10
1643041210000|2022-01-24 16:20:10|12614.51|12494.51|12605.28|12485.28|12614.87|12494.87|12605.28|12485.28|10
1643041220000|2022-01-24 16:20:20|12602.31|12482.31|12603.15|12483.15|12604.1|12484.1|12602.31|12482.31|10
1643041230000|2022-01-24 16:20:30|12603.02|12483.02|12610.89|12490.89|12610.89|12490.89|12602.95|12482.95|10
1643041240000|2022-01-24 16:20:40|12610.39|12490.39|12627.87|12507.87|12627.87|12507.87|12610.39|12490.39|10
1643041250000|2022-01-24 16:20:50|12629.24|12509.24|12634.1|12514.1|12634.85|12514.85|12629.24|12509.24|10
1643041260000|2022-01-24 16:21:00|12635.04|12515.04|12631.61|12511.61|12635.87|12515.87|12631.38|12511.38|10
1643041270000|2022-01-24 16:21:10|12631.45|12511.45|12624.62|12504.62|12632.04|12512.04|12624.31|12504.31|9
1643041280000|2022-01-24 16:21:20|12625.37|12505.37|12621.91|12501.91|12626.49|12506.49|12621.91|12501.91|10
1643041290000|2022-01-24 16:21:30|12621.75|12501.75|12621.58|12501.58|12621.75|12501.75|12620.1|12500.1|10
1643041300000|2022-01-24 16:21:40|12622.24|12502.24|12631.04|12511.04|12631.04|12511.04|12622.19|12502.19|10
1643041310000|2022-01-24 16:21:50|12630.58|12510.58|12635.53|12515.53|12635.53|12515.53|12630.58|12510.58|10
1643041320000|2022-01-24 16:22:00|12634.98|12514.98|12631.23|12511.23|12634.98|12514.98|12630.29|12510.29|10
1643041330000|2022-01-24 16:22:10|12632.15|12512.15|12632.18|12512.18|12632.19|12512.19|12630.68|12510.68|10
1643041340000|2022-01-24 16:22:20|12632.96|12512.96|12644.74|12524.74|12645.11|12525.11|12632.96|12512.96|10
1643041350000|2022-01-24 16:22:30|12644.99|12524.99|12651.36|12531.36|12651.46|12531.46|12644.4|12524.4|10
1643041360000|2022-01-24 16:22:40|12651.83|12531.83|12664.22|12544.22|12664.22|12544.22|12651.83|12531.83|10
1643041370000|2022-01-24 16:22:50|12667.45|12547.45|12661.74|12541.74|12667.69|12547.69|12661.74|12541.74|10
1643041380000|2022-01-24 16:23:00|12661.87|12541.87|12658.09|12538.09|12662.66|12542.66|12658.09|12538.09|10
1643041390000|2022-01-24 16:23:10|12657.52|12537.52|12646.53|12526.53|12657.52|12537.52|12646.53|12526.53|10
1643041400000|2022-01-24 16:23:20|12645.15|12525.15|12637.71|12517.71|12645.15|12525.15|12637.71|12517.71|10
1643041410000|2022-01-24 16:23:30|12636.75|12516.75|12636.86|12516.86|12636.86|12516.86|12632.6|12512.6|10
1643041420000|2022-01-24 16:23:40|12637.48|12517.48|12639.57|12519.57|12640.44|12520.44|12636.66|12516.66|10
1643041430000|2022-01-24 16:23:50|12640.43|12520.43|12624.69|12504.69|12640.43|12520.43|12624.69|12504.69|10
1643041440000|2022-01-24 16:24:00|12623.9|12503.9|12625.52|12505.52|12625.52|12505.52|12622.82|12502.82|10
1643041450000|2022-01-24 16:24:10|12625.86|12505.86|12635.32|12515.32|12635.32|12515.32|12625.86|12505.86|10
1643041460000|2022-01-24 16:24:20|12635.41|12515.41|12644.69|12524.69|12644.69|12524.69|12635.41|12515.41|10
1643041470000|2022-01-24 16:24:30|12644.29|12524.29|12645.99|12525.99|12646.42|12526.42|12644.29|12524.29|10
1643041480000|2022-01-24 16:24:40|12645.95|12525.95|12648.04|12528.04|12648.04|12528.04|12645.86|12525.86|9
1643041490000|2022-01-24 16:24:50|12646.98|12526.98|12652.01|12532.01|12652.01|12532.01|12646.98|12526.98|10
1643041500000|2022-01-24 16:25:00|12655.49|12535.49|12656.34|12536.34|12659.15|12539.15|12654.65|12534.65|10
1643041510000|2022-01-24 16:25:10|12655.57|12535.57|12653.46|12533.46|12655.57|12535.57|12652.85|12532.85|10
1643041520000|2022-01-24 16:25:20|12652.97|12532.97|12650.34|12530.34|12655.49|12535.49|12650.34|12530.34|10
1643041530000|2022-01-24 16:25:30|12649.22|12529.22|12645.34|12525.34|12649.22|12529.22|12642.07|12522.07|10
1643041540000|2022-01-24 16:25:40|12645.93|12525.93|12646.12|12526.12|12647.32|12527.32|12645.57|12525.57|10
1643041550000|2022-01-24 16:25:50|12646.54|12526.54|12645.22|12525.22|12647.7|12527.7|12645.22|12525.22|10
1643041560000|2022-01-24 16:26:00|12645.81|12525.81|12639.78|12519.78|12645.81|12525.81|12639.78|12519.78|10
1643041570000|2022-01-24 16:26:10|12638.78|12518.78|12639.47|12519.47|12639.47|12519.47|12638.04|12518.04|10
1643041580000|2022-01-24 16:26:20|12639.95|12519.95|12643.84|12523.84|12643.84|12523.84|12639.95|12519.95|10
1643041590000|2022-01-24 16:26:30|12644.46|12524.46|12646.19|12526.19|12646.24|12526.24|12644.46|12524.46|10
1643041600000|2022-01-24 16:26:40|12646.13|12526.13|12646.14|12526.14|12646.99|12526.99|12645.93|12525.93|10
1643041610000|2022-01-24 16:26:50|12645.14|12525.14|12648.74|12528.74|12648.82|12528.82|12645.14|12525.14|10
1643041620000|2022-01-24 16:27:00|12648.55|12528.55|12647.19|12527.19|12649.18|12529.18|12646.81|12526.81|10
1643041630000|2022-01-24 16:27:10|12647.84|12527.84|12648.36|12528.36|12649.46|12529.46|12647.23|12527.23|10
1643041640000|2022-01-24 16:27:20|12648.51|12528.51|12648.8|12528.8|12648.8|12528.8|12647.63|12527.63|10
1643041650000|2022-01-24 16:27:30|12648.32|12528.32|12651.03|12531.03|12651.03|12531.03|12646.71|12526.71|10
1643041660000|2022-01-24 16:27:40|12651.54|12531.54|12654.78|12534.78|12654.83|12534.83|12651.54|12531.54|9
1643041670000|2022-01-24 16:27:50|12655.84|12535.84|12656.32|12536.32|12657.74|12537.74|12655.84|12535.84|10
1643041680000|2022-01-24 16:28:00|12655.85|12535.85|12656.76|12536.76|12656.77|12536.77|12655.41|12535.41|10
1643041690000|2022-01-24 16:28:10|12657.08|12537.08|12673.42|12553.42|12673.42|12553.42|12657.08|12537.08|10
1643041700000|2022-01-24 16:28:20|12673.43|12553.43|12682.45|12562.45|12682.45|12562.45|12673.43|12553.43|10
1643041710000|2022-01-24 16:28:30|12680.66|12560.66|12681.72|12561.72|12681.96|12561.96|12679.72|12559.72|10
1643041720000|2022-01-24 16:28:40|12682.29|12562.29|12678.92|12558.92|12682.47|12562.47|12678.92|12558.92|10
1643041730000|2022-01-24 16:28:50|12678.63|12558.63|12674.34|12554.34|12678.63|12558.63|12674.34|12554.34|10
1643041740000|2022-01-24 16:29:00|12674.53|12554.53|12672.71|12552.71|12674.89|12554.89|12672.71|12552.71|10
1643041750000|2022-01-24 16:29:10|12673.11|12553.11|12668.61|12548.61|12673.11|12553.11|12668.61|12548.61|10
1643041760000|2022-01-24 16:29:20|12668.19|12548.19|12667.3|12547.3|12668.57|12548.57|12667.27|12547.27|10
1643041770000|2022-01-24 16:29:30|12667.02|12547.02|12657.87|12537.87|12667.02|12547.02|12657.87|12537.87|10
1643041780000|2022-01-24 16:29:40|12657.61|12537.61|12665.05|12545.05|12665.05|12545.05|12657.08|12537.08|10
1643041790000|2022-01-24 16:29:50|12665.34|12545.34|12669.57|12549.57|12669.57|12549.57|12665.32|12545.32|10
1643041800000|2022-01-24 16:30:00|12671.74|12551.74|12671.45|12551.45|12673.23|12553.23|12671.45|12551.45|10
1643041810000|2022-01-24 16:30:10|12670.73|12550.73|12677.31|12557.31|12677.31|12557.31|12669.58|12549.58|10
1643041820000|2022-01-24 16:30:20|12678.86|12558.86|12698.82|12578.82|12698.82|12578.82|12678.86|12558.86|10
1643041830000|2022-01-24 16:30:30|12704.68|12584.68|12742.89|12622.89|12743.21|12623.21|12704.68|12584.68|10
1643041840000|2022-01-24 16:30:40|12745.38|12625.38|12737.36|12617.36|12754.9|12634.9|12737.36|12617.36|10
1643041850000|2022-01-24 16:30:50|12731.58|12611.58|12730.04|12610.04|12732.31|12612.31|12730.04|12610.04|9
1643041860000|2022-01-24 16:31:00|12731.1|12611.1|12711.23|12591.23|12731.1|12611.1|12711.23|12591.23|10
1643041870000|2022-01-24 16:31:10|12708.82|12588.82|12694.53|12574.53|12709.38|12589.38|12694.53|12574.53|10
1643041880000|2022-01-24 16:31:20|12694.4|12574.4|12686.79|12566.79|12694.4|12574.4|12686.79|12566.79|10
1643041890000|2022-01-24 16:31:30|12686.66|12566.66|12680.34|12560.34|12686.66|12566.66|12680.34|12560.34|10
1643041900000|2022-01-24 16:31:40|12681.46|12561.46|12681.14|12561.14|12684.83|12564.83|12681.14|12561.14|10
1643041910000|2022-01-24 16:31:50|12681.15|12561.15|12674.33|12554.33|12681.15|12561.15|12673.86|12553.86|10
1643041920000|2022-01-24 16:32:00|12673.8|12553.8|12665.57|12545.57|12674.2|12554.2|12665.57|12545.57|10
1643041930000|2022-01-24 16:32:10|12663.4|12543.4|12656.48|12536.48|12664.13|12544.13|12656.48|12536.48|10
1643041940000|2022-01-24 16:32:20|12655.12|12535.12|12650.5|12530.5|12656.39|12536.39|12650.18|12530.18|10
1643041950000|2022-01-24 16:32:30|12650.16|12530.16|12646.01|12526.01|12650.16|12530.16|12645.78|12525.78|10
1643041960000|2022-01-24 16:32:40|12645.45|12525.45|12648.71|12528.71|12648.75|12528.75|12645.45|12525.45|10
1643041970000|2022-01-24 16:32:50|12649.9|12529.9|12653.9|12533.9|12653.9|12533.9|12649.9|12529.9|10
1643041980000|2022-01-24 16:33:00|12654.94|12534.94|12655.22|12535.22|12655.22|12535.22|12653.62|12533.62|10
1643041990000|2022-01-24 16:33:10|12655.97|12535.97|12650.72|12530.72|12656.52|12536.52|12650.72|12530.72|10
1643042000000|2022-01-24 16:33:20|12650.88|12530.88|12645.34|12525.34|12651.05|12531.05|12645.34|12525.34|10
1643042010000|2022-01-24 16:33:30|12645.08|12525.08|12639.08|12519.08|12645.08|12525.08|12639.08|12519.08|10
1643042020000|2022-01-24 16:33:40|12637.7|12517.7|12634.84|12514.84|12637.81|12517.81|12634.84|12514.84|10
1643042030000|2022-01-24 16:33:50|12633.26|12513.26|12623.24|12503.24|12633.81|12513.81|12623.24|12503.24|10
1643042040000|2022-01-24 16:34:00|12622.93|12502.93|12618.57|12498.57|12622.93|12502.93|12618.57|12498.57|10
1643042050000|2022-01-24 16:34:10|12619.36|12499.36|12621.89|12501.89|12622.3|12502.3|12618.85|12498.85|10
1643042060000|2022-01-24 16:34:20|12621.84|12501.84|12620.43|12500.43|12621.84|12501.84|12619.17|12499.17|10
1643042070000|2022-01-24 16:34:30|12620.35|12500.35|12617.6|12497.6|12620.35|12500.35|12617.6|12497.6|10
1643042080000|2022-01-24 16:34:40|12617.28|12497.28|12616|12496|12617.7|12497.7|12616|12496|10
1643042090000|2022-01-24 16:34:50|12615.75|12495.75|12616.13|12496.13|12616.13|12496.13|12614.78|12494.78|8
1643042100000|2022-01-24 16:35:00|12616.65|12496.65|12614.31|12494.31|12616.65|12496.65|12614.31|12494.31|10
1643042110000|2022-01-24 16:35:10|12615.01|12495.01|12613.82|12493.82|12615.01|12495.01|12611.96|12491.96|10
1643042120000|2022-01-24 16:35:20|12615.06|12495.06|12615.23|12495.23|12615.48|12495.48|12614.04|12494.04|10
1643042130000|2022-01-24 16:35:30|12613.29|12493.29|12614.14|12494.14|12614.14|12494.14|12612.41|12492.41|10
1643042140000|2022-01-24 16:35:40|12615.25|12495.25|12618.59|12498.59|12618.88|12498.88|12615.25|12495.25|10
1643042150000|2022-01-24 16:35:50|12619.45|12499.45|12616.55|12496.55|12619.81|12499.81|12616.55|12496.55|10
1643042160000|2022-01-24 16:36:00|12616.61|12496.61|12609.08|12489.08|12616.61|12496.61|12609.08|12489.08|10
1643042170000|2022-01-24 16:36:10|12607.54|12487.54|12596.21|12476.21|12607.54|12487.54|12596.21|12476.21|10
1643042180000|2022-01-24 16:36:20|12595.39|12475.39|12592.09|12472.09|12595.39|12475.39|12591.44|12471.44|10
1643042190000|2022-01-24 16:36:30|12592.48|12472.48|12594.01|12474.01|12594.01|12474.01|12591.49|12471.49|10
1643042200000|2022-01-24 16:36:40|12594.6|12474.6|12595.65|12475.65|12596.18|12476.18|12594.53|12474.53|10
1643042210000|2022-01-24 16:36:50|12595.12|12475.12|12595.31|12475.31|12596.89|12476.89|12594.68|12474.68|10
1643042220000|2022-01-24 16:37:00|12595.89|12475.89|12605.37|12485.37|12605.37|12485.37|12595.89|12475.89|10
1643042230000|2022-01-24 16:37:10|12605.51|12485.51|12607.39|12487.39|12610.45|12490.45|12605.08|12485.08|10
1643042240000|2022-01-24 16:37:20|12605.94|12485.94|12600.86|12480.86|12606.28|12486.28|12600.86|12480.86|10
1643042250000|2022-01-24 16:37:30|12596.96|12476.96|12564.21|12444.21|12596.96|12476.96|12564.21|12444.21|10
1643042260000|2022-01-24 16:37:40|12561.72|12441.72|12556|12436|12561.72|12441.72|12556|12436|10
1643042270000|2022-01-24 16:37:50|12555.96|12435.96|12541.67|12421.67|12556.53|12436.53|12541.67|12421.67|10
1643042280000|2022-01-24 16:38:00|12540.64|12420.64|12539.73|12419.73|12540.64|12420.64|12536.62|12416.62|10
1643042290000|2022-01-24 16:38:10|12541.08|12421.08|12546.38|12426.38|12546.38|12426.38|12541.08|12421.08|10
1643042300000|2022-01-24 16:38:20|12545.66|12425.66|12551.79|12431.79|12551.79|12431.79|12545.66|12425.66|10
1643042310000|2022-01-24 16:38:30|12551.71|12431.71|12556.59|12436.59|12558.25|12438.25|12551.71|12431.71|10
1643042320000|2022-01-24 16:38:40|12557.92|12437.92|12553.56|12433.56|12557.92|12437.92|12553.54|12433.54|10
1643042330000|2022-01-24 16:38:50|12553.55|12433.55|12549.86|12429.86|12553.59|12433.59|12549.86|12429.86|10
1643042340000|2022-01-24 16:39:00|12549.46|12429.46|12546.34|12426.34|12549.46|12429.46|12546.3|12426.3|10
1643042350000|2022-01-24 16:39:10|12546.87|12426.87|12548.83|12428.83|12548.97|12428.97|12546.87|12426.87|10
1643042360000|2022-01-24 16:39:20|12548.45|12428.45|12553.11|12433.11|12553.11|12433.11|12548.29|12428.29|10
1643042370000|2022-01-24 16:39:30|12551.04|12431.04|12543.87|12423.87|12552.62|12432.62|12541.14|12421.14|10
1643042380000|2022-01-24 16:39:40|12548|12428|12550.56|12430.56|12550.56|12430.56|12548|12428|10
1643042390000|2022-01-24 16:39:50|12553.12|12433.12|12557.05|12437.05|12559.93|12439.93|12553.12|12433.12|10
1643042400000|2022-01-24 16:40:00|12556.4|12436.4|12551.9|12431.9|12556.4|12436.4|12551.9|12431.9|10
1643042410000|2022-01-24 16:40:10|12551.67|12431.67|12548.73|12428.73|12551.67|12431.67|12548.73|12428.73|10
1643042420000|2022-01-24 16:40:20|12548.05|12428.05|12547.64|12427.64|12548.14|12428.14|12546.77|12426.77|10
1643042430000|2022-01-24 16:40:30|12547.67|12427.67|12544.89|12424.89|12548.48|12428.48|12544.89|12424.89|10
1643042440000|2022-01-24 16:40:40|12544.52|12424.52|12543.41|12423.41|12544.52|12424.52|12543|12423|9
1643042450000|2022-01-24 16:40:50|12542.78|12422.78|12540.44|12420.44|12542.78|12422.78|12540.44|12420.44|10
1643042460000|2022-01-24 16:41:00|12540.83|12420.83|12540.52|12420.52|12540.83|12420.83|12539.85|12419.85|10
1643042470000|2022-01-24 16:41:10|12540.17|12420.17|12536.11|12416.11|12541.2|12421.2|12536.11|12416.11|10
1643042480000|2022-01-24 16:41:20|12534.65|12414.65|12521.36|12401.36|12534.67|12414.67|12521.36|12401.36|10
1643042490000|2022-01-24 16:41:30|12523.09|12403.09|12524.75|12404.75|12524.75|12404.75|12522.71|12402.71|5
1643042500000|2022-01-24 16:41:40|12524.2|12404.2|12524.81|12404.81|12526.78|12406.78|12524.2|12404.2|13
1643042510000|2022-01-24 16:41:50|12524.97|12404.97|12528.24|12408.24|12528.24|12408.24|12524.78|12404.78|10
1643042520000|2022-01-24 16:42:00|12530.01|12410.01|12531.88|12411.88|12532.17|12412.17|12530.01|12410.01|10
1643042530000|2022-01-24 16:42:10|12532.47|12412.47|12531.69|12411.69|12533.97|12413.97|12531.69|12411.69|10
1643042540000|2022-01-24 16:42:20|12531.98|12411.98|12528.38|12408.38|12531.98|12411.98|12527.74|12407.74|10
1643042550000|2022-01-24 16:42:30|12529.15|12409.15|12531.47|12411.47|12531.47|12411.47|12529.15|12409.15|10
1643042560000|2022-01-24 16:42:40|12531.9|12411.9|12530.21|12410.21|12532.58|12412.58|12530.21|12410.21|10
1643042570000|2022-01-24 16:42:50|12530.12|12410.12|12523.95|12403.95|12530.12|12410.12|12523.95|12403.95|10
1643042580000|2022-01-24 16:43:00|12522.9|12402.9|12529.17|12409.17|12529.17|12409.17|12522.46|12402.46|10
1643042590000|2022-01-24 16:43:10|12529.21|12409.21|12532.85|12412.85|12533.3|12413.3|12528.71|12408.71|10
1643042600000|2022-01-24 16:43:20|12534.26|12414.26|12521.67|12401.67|12534.26|12414.26|12521.67|12401.67|10
1643042610000|2022-01-24 16:43:30|12518.42|12398.42|12505.17|12385.17|12518.42|12398.42|12505.17|12385.17|10
1643042620000|2022-01-24 16:43:40|12504.36|12384.36|12497.55|12377.55|12504.36|12384.36|12497.55|12377.55|10
1643042630000|2022-01-24 16:43:50|12496.95|12376.95|12496.5|12376.5|12496.95|12376.95|12495.55|12375.55|10
1643042640000|2022-01-24 16:44:00|12496.37|12376.37|12497.8|12377.8|12498.61|12378.61|12496.31|12376.31|10
1643042650000|2022-01-24 16:44:10|12497.77|12377.77|12498.57|12378.57|12499.22|12379.22|12497.77|12377.77|10
1643042660000|2022-01-24 16:44:20|12498.05|12378.05|12494.07|12374.07|12498.05|12378.05|12494.07|12374.07|10
1643042670000|2022-01-24 16:44:30|12493.75|12373.75|12497.19|12377.19|12497.19|12377.19|12492.94|12372.94|10
1643042680000|2022-01-24 16:44:40|12496.5|12376.5|12497.65|12377.65|12498.15|12378.15|12495.84|12375.84|10
1643042690000|2022-01-24 16:44:50|12499.3|12379.3|12504.64|12384.64|12504.83|12384.83|12499.3|12379.3|10
1643042700000|2022-01-24 16:45:00|12504.41|12384.41|12505.15|12385.15|12505.15|12385.15|12504.04|12384.04|10
1643042710000|2022-01-24 16:45:10|12504.28|12384.28|12512.34|12392.34|12512.34|12392.34|12504.28|12384.28|10
1643042720000|2022-01-24 16:45:20|12514.57|12394.57|12517.71|12397.71|12517.71|12397.71|12514.57|12394.57|10
1643042730000|2022-01-24 16:45:30|12520.39|12400.39|12524.01|12404.01|12524.01|12404.01|12520.39|12400.39|10
1643042740000|2022-01-24 16:45:40|12523.53|12403.53|12519.02|12399.02|12523.61|12403.61|12519.02|12399.02|10
1643042750000|2022-01-24 16:45:50|12519.2|12399.2|12517.48|12397.48|12519.2|12399.2|12517.2|12397.2|10
1643042760000|2022-01-24 16:46:00|12517.67|12397.67|12511.87|12391.87|12517.67|12397.67|12511.87|12391.87|10
1643042770000|2022-01-24 16:46:10|12511.18|12391.18|12507.38|12387.38|12511.62|12391.62|12507.38|12387.38|10
1643042780000|2022-01-24 16:46:20|12507.02|12387.02|12500.88|12380.88|12507.02|12387.02|12500.88|12380.88|10
1643042790000|2022-01-24 16:46:30|12501.14|12381.14|12486.53|12366.53|12501.14|12381.14|12486.53|12366.53|10
1643042800000|2022-01-24 16:46:40|12483.76|12363.76|12468.04|12348.04|12483.76|12363.76|12468.04|12348.04|10
1643042810000|2022-01-24 16:46:50|12468.89|12348.89|12459.91|12339.91|12468.89|12348.89|12459.91|12339.91|10
1643042820000|2022-01-24 16:47:00|12459.59|12339.59|12456.33|12336.33|12459.59|12339.59|12455.58|12335.58|10
1643042830000|2022-01-24 16:47:10|12455.85|12335.85|12458.38|12338.38|12458.7|12338.7|12455.85|12335.85|9
1643042840000|2022-01-24 16:47:20|12459.26|12339.26|12457.57|12337.57|12459.88|12339.88|12457.57|12337.57|9
1643042850000|2022-01-24 16:47:30|12457.54|12337.54|12458.39|12338.39|12460.28|12340.28|12457.54|12337.54|10
1643042860000|2022-01-24 16:47:40|12459.24|12339.24|12443.71|12323.71|12459.24|12339.24|12443.71|12323.71|10
1643042870000|2022-01-24 16:47:50|12441.39|12321.39|12437.26|12317.26|12441.39|12321.39|12436.22|12316.22|10
1643042880000|2022-01-24 16:48:00|12437.78|12317.78|12435.76|12315.76|12438.8|12318.8|12435.76|12315.76|10
1643042890000|2022-01-24 16:48:10|12433.03|12313.03|12427.58|12307.58|12433.03|12313.03|12427.25|12307.25|10
1643042900000|2022-01-24 16:48:20|12426.26|12306.26|12423|12303|12427.31|12307.31|12423|12303|10
1643042910000|2022-01-24 16:48:30|12423.19|12303.19|12415.82|12295.82|12423.55|12303.55|12415.82|12295.82|10
1643042920000|2022-01-24 16:48:40|12414.31|12294.31|12397.42|12277.42|12414.31|12294.31|12397.42|12277.42|10
1643042930000|2022-01-24 16:48:50|12393.96|12273.96|12387.35|12267.35|12393.96|12273.96|12387.35|12267.35|10
1643042940000|2022-01-24 16:49:00|12386.33|12266.33|12384.9|12264.9|12386.33|12266.33|12384.59|12264.59|10
1643042950000|2022-01-24 16:49:10|12385.5|12265.5|12381.91|12261.91|12385.78|12265.78|12381.91|12261.91|10
1643042960000|2022-01-24 16:49:20|12381.33|12261.33|12383.91|12263.91|12383.91|12263.91|12381.31|12261.31|10
1643042970000|2022-01-24 16:49:30|12384.38|12264.38|12378.67|12258.67|12388.19|12268.19|12378.67|12258.67|10
1643042980000|2022-01-24 16:49:40|12376.59|12256.59|12372.22|12252.22|12376.59|12256.59|12372.05|12252.05|10
1643042990000|2022-01-24 16:49:50|12370.91|12250.91|12370.74|12250.74|12371.49|12251.49|12370.13|12250.13|10
1643043000000|2022-01-24 16:50:00|12370.8|12250.8|12370.47|12250.47|12370.87|12250.87|12369.11|12249.11|10
1643043010000|2022-01-24 16:50:10|12371.52|12251.52|12377.09|12257.09|12377.09|12257.09|12371.52|12251.52|10
1643043020000|2022-01-24 16:50:20|12378.69|12258.69|12387.62|12267.62|12387.62|12267.62|12378.69|12258.69|10
1643043030000|2022-01-24 16:50:30|12387.71|12267.71|12390.74|12270.74|12390.74|12270.74|12387.04|12267.04|10
1643043040000|2022-01-24 16:50:40|12389.93|12269.93|12390.84|12270.84|12390.84|12270.84|12388.66|12268.66|10
1643043050000|2022-01-24 16:50:50|12390.62|12270.62|12393.92|12273.92|12393.92|12273.92|12390.62|12270.62|10
1643043060000|2022-01-24 16:51:00|12394.7|12274.7|12397.72|12277.72|12397.72|12277.72|12393.83|12273.83|10
1643043070000|2022-01-24 16:51:10|12398.57|12278.57|12400.46|12280.46|12401.2|12281.2|12398.36|12278.36|10
1643043080000|2022-01-24 16:51:20|12402.67|12282.67|12410.25|12290.25|12410.25|12290.25|12402.67|12282.67|10
1643043090000|2022-01-24 16:51:30|12410.69|12290.69|12416.43|12296.43|12416.43|12296.43|12410.69|12290.69|10
1643043100000|2022-01-24 16:51:40|12416.25|12296.25|12411.07|12291.07|12417.14|12297.14|12411.07|12291.07|10
1643043110000|2022-01-24 16:51:50|12410.34|12290.34|12402.26|12282.26|12411|12291|12402.25|12282.25|10
1643043120000|2022-01-24 16:52:00|12401.51|12281.51|12392.29|12272.29|12401.51|12281.51|12392.29|12272.29|9
1643043130000|2022-01-24 16:52:10|12391.55|12271.55|12393.41|12273.41|12393.68|12273.68|12389.25|12269.25|10
1643043140000|2022-01-24 16:52:20|12395.52|12275.52|12403.73|12283.73|12403.73|12283.73|12395.52|12275.52|10
1643043150000|2022-01-24 16:52:30|12404.79|12284.79|12410.29|12290.29|12410.29|12290.29|12404.79|12284.79|10
1643043160000|2022-01-24 16:52:40|12412.41|12292.41|12414.28|12294.28|12414.5|12294.5|12412.41|12292.41|10
1643043170000|2022-01-24 16:52:50|12414.88|12294.88|12422.93|12302.93|12422.93|12302.93|12414.88|12294.88|10
1643043180000|2022-01-24 16:53:00|12424.06|12304.06|12425.32|12305.32|12425.94|12305.94|12424.06|12304.06|10
1643043190000|2022-01-24 16:53:10|12425.31|12305.31|12429.38|12309.38|12429.48|12309.48|12425.31|12305.31|10
1643043200000|2022-01-24 16:53:20|12430.5|12310.5|12435.34|12315.34|12435.34|12315.34|12429.88|12309.88|10
1643043210000|2022-01-24 16:53:30|12437.58|12317.58|12443.76|12323.76|12443.87|12323.87|12437.58|12317.58|10
1643043220000|2022-01-24 16:53:40|12444.68|12324.68|12447.52|12327.52|12447.52|12327.52|12444.08|12324.08|10
1643043230000|2022-01-24 16:53:50|12450.52|12330.52|12455.4|12335.4|12456.54|12336.54|12450.52|12330.52|9
1643043240000|2022-01-24 16:54:00|12455.17|12335.17|12458.75|12338.75|12460.01|12340.01|12455.17|12335.17|10
1643043250000|2022-01-24 16:54:10|12459.35|12339.35|12461.95|12341.95|12461.95|12341.95|12459.01|12339.01|10
1643043260000|2022-01-24 16:54:20|12461.91|12341.91|12467.27|12347.27|12467.27|12347.27|12461.91|12341.91|10
1643043270000|2022-01-24 16:54:30|12468.82|12348.82|12477.26|12357.26|12477.33|12357.33|12468.82|12348.82|10
1643043280000|2022-01-24 16:54:40|12477.98|12357.98|12480.58|12360.58|12481.11|12361.11|12477.98|12357.98|10
1643043290000|2022-01-24 16:54:50|12481.48|12361.48|12486.34|12366.34|12487.22|12367.22|12481.48|12361.48|10
1643043300000|2022-01-24 16:55:00|12487.16|12367.16|12500.01|12380.01|12500.01|12380.01|12487.15|12367.15|10
1643043310000|2022-01-24 16:55:10|12505.05|12385.05|12516.51|12396.51|12516.51|12396.51|12505.05|12385.05|10
1643043320000|2022-01-24 16:55:20|12514.53|12394.53|12525.81|12405.81|12525.81|12405.81|12514.53|12394.53|10
1643043330000|2022-01-24 16:55:30|12528.51|12408.51|12539.2|12419.2|12539.2|12419.2|12528.51|12408.51|10
1643043340000|2022-01-24 16:55:40|12541.45|12421.45|12539.16|12419.16|12544.62|12424.62|12539.1|12419.1|10
1643043350000|2022-01-24 16:55:50|12538.72|12418.72|12537.95|12417.95|12539.32|12419.32|12537.95|12417.95|10
1643043360000|2022-01-24 16:56:00|12537.74|12417.74|12542.31|12422.31|12542.31|12422.31|12537.74|12417.74|10
1643043370000|2022-01-24 16:56:10|12543.78|12423.78|12558.17|12438.17|12558.17|12438.17|12543.78|12423.78|10
1643043380000|2022-01-24 16:56:20|12560.77|12440.77|12572.57|12452.57|12573.31|12453.31|12560.77|12440.77|10
1643043390000|2022-01-24 16:56:30|12573.34|12453.34|12572.28|12452.28|12573.61|12453.61|12570.7|12450.7|10
1643043400000|2022-01-24 16:56:40|12572.67|12452.67|12574.91|12454.91|12578.35|12458.35|12572.67|12452.67|10
1643043410000|2022-01-24 16:56:50|12576.47|12456.47|12570.14|12450.14|12577.4|12457.4|12570.14|12450.14|10
1643043420000|2022-01-24 16:57:00|12570.13|12450.13|12565.57|12445.57|12570.24|12450.24|12565.57|12445.57|10
1643043430000|2022-01-24 16:57:10|12565.12|12445.12|12562.28|12442.28|12565.12|12445.12|12562.28|12442.28|9
1643043440000|2022-01-24 16:57:20|12563.75|12443.75|12556.65|12436.65|12563.75|12443.75|12556.01|12436.01|10
1643043450000|2022-01-24 16:57:30|12555.08|12435.08|12546.86|12426.86|12555.08|12435.08|12546.86|12426.86|10
1643043460000|2022-01-24 16:57:40|12545.92|12425.92|12538.93|12418.93|12545.92|12425.92|12538.48|12418.48|10
1643043470000|2022-01-24 16:57:50|12539.35|12419.35|12541.94|12421.94|12542.6|12422.6|12538.12|12418.12|10
1643043480000|2022-01-24 16:58:00|12542.71|12422.71|12555.35|12435.35|12555.43|12435.43|12542.71|12422.71|9
1643043490000|2022-01-24 16:58:10|12555.02|12435.02|12542.84|12422.84|12555.02|12435.02|12542.84|12422.84|10
1643043500000|2022-01-24 16:58:20|12542.91|12422.91|12533.51|12413.51|12542.91|12422.91|12533.51|12413.51|10
1643043510000|2022-01-24 16:58:30|12533.07|12413.07|12529.16|12409.16|12533.29|12413.29|12528.61|12408.61|10
1643043520000|2022-01-24 16:58:40|12528.05|12408.05|12525.55|12405.55|12528.05|12408.05|12525.09|12405.09|10
1643043530000|2022-01-24 16:58:50|12525.92|12405.92|12525.34|12405.34|12525.92|12405.92|12523.19|12403.19|10
1643043540000|2022-01-24 16:59:00|12525.3|12405.3|12532.41|12412.41|12532.45|12412.45|12525.3|12405.3|10
1643043550000|2022-01-24 16:59:10|12532.1|12412.1|12537.92|12417.92|12537.92|12417.92|12532.1|12412.1|10
1643043560000|2022-01-24 16:59:20|12540.16|12420.16|12546.21|12426.21|12546.21|12426.21|12540.16|12420.16|10
1643043570000|2022-01-24 16:59:30|12546.44|12426.44|12555.18|12435.18|12556.32|12436.32|12546.4|12426.4|10
1643043580000|2022-01-24 16:59:40|12555.46|12435.46|12553.78|12433.78|12555.86|12435.86|12553.78|12433.78|9
1643043590000|2022-01-24 16:59:50|12555.39|12435.39|12565.46|12445.46|12568.74|12448.74|12554.67|12434.67|10
1643043600000|2022-01-24 17:00:00|12568.71|12448.71|12567.52|12447.52|12572.32|12452.32|12567.52|12447.52|10
1643043610000|2022-01-24 17:00:10|12566.94|12446.94|12565.07|12445.07|12567.2|12447.2|12563.58|12443.58|10
1643043620000|2022-01-24 17:00:20|12562.8|12442.8|12555.18|12435.18|12563.1|12443.1|12555.18|12435.18|10
1643043630000|2022-01-24 17:00:30|12554.28|12434.28|12553.59|12433.59|12554.79|12434.79|12553.25|12433.25|10
1643043640000|2022-01-24 17:00:40|12552.37|12432.37|12554.23|12434.23|12557.22|12437.22|12552.19|12432.19|10
1643043650000|2022-01-24 17:00:50|12556.34|12436.34|12561.44|12441.44|12562.47|12442.47|12556.34|12436.34|10
1643043660000|2022-01-24 17:01:00|12561.85|12441.85|12567.22|12447.22|12567.22|12447.22|12561.85|12441.85|10
1643043670000|2022-01-24 17:01:10|12566.71|12446.71|12566|12446|12567.06|12447.06|12565.42|12445.42|10
1643043680000|2022-01-24 17:01:20|12565.57|12445.57|12567.13|12447.13|12567.13|12447.13|12565.57|12445.57|10
1643043690000|2022-01-24 17:01:30|12566.25|12446.25|12562.13|12442.13|12567.29|12447.29|12560.72|12440.72|10
1643043700000|2022-01-24 17:01:40|12561.14|12441.14|12560|12440|12561.14|12441.14|12559.37|12439.37|10
1643043710000|2022-01-24 17:01:50|12558.43|12438.43|12553.07|12433.07|12559.05|12439.05|12553.07|12433.07|10
1643043720000|2022-01-24 17:02:00|12553.85|12433.85|12549.53|12429.53|12553.85|12433.85|12549.53|12429.53|10
1643043730000|2022-01-24 17:02:10|12549.66|12429.66|12546.18|12426.18|12549.79|12429.79|12545.77|12425.77|10
1643043740000|2022-01-24 17:02:20|12545.74|12425.74|12548.68|12428.68|12548.68|12428.68|12545.58|12425.58|9
1643043750000|2022-01-24 17:02:30|12547.98|12427.98|12546|12426|12548.28|12428.28|12546|12426|10
1643043760000|2022-01-24 17:02:40|12546.15|12426.15|12548.24|12428.24|12548.24|12428.24|12545.79|12425.79|9
1643043770000|2022-01-24 17:02:50|12548.54|12428.54|12546.06|12426.06|12548.54|12428.54|12545.09|12425.09|10
1643043780000|2022-01-24 17:03:00|12546.49|12426.49|12547.39|12427.39|12548.76|12428.76|12546.49|12426.49|10
1643043790000|2022-01-24 17:03:10|12546.24|12426.24|12547.17|12427.17|12548|12428|12546.24|12426.24|9
1643043800000|2022-01-24 17:03:20|12549.23|12429.23|12545.91|12425.91|12550.23|12430.23|12545.91|12425.91|10
1643043810000|2022-01-24 17:03:30|12545.48|12425.48|12545.88|12425.88|12547.93|12427.93|12545.38|12425.38|10
1643043820000|2022-01-24 17:03:40|12545.42|12425.42|12545.14|12425.14|12546.47|12426.47|12544.88|12424.88|10
1643043830000|2022-01-24 17:03:50|12543.52|12423.52|12544.16|12424.16|12544.91|12424.91|12542.13|12422.13|10
1643043840000|2022-01-24 17:04:00|12542.94|12422.94|12538.43|12418.43|12543.7|12423.7|12538.42|12418.42|10
1643043850000|2022-01-24 17:04:10|12539.51|12419.51|12537.37|12417.37|12540.46|12420.46|12537.37|12417.37|10
1643043860000|2022-01-24 17:04:20|12537.31|12417.31|12530.76|12410.76|12537.31|12417.31|12530.57|12410.57|10
1643043870000|2022-01-24 17:04:30|12530.45|12410.45|12525.58|12405.58|12530.82|12410.82|12525.58|12405.58|10
1643043880000|2022-01-24 17:04:40|12526.38|12406.38|12534.3|12414.3|12535.94|12415.94|12526.38|12406.38|10
1643043890000|2022-01-24 17:04:50|12535.75|12415.75|12539.89|12419.89|12540.04|12420.04|12535.75|12415.75|10
1643043900000|2022-01-24 17:05:00|12540.32|12420.32|12545.47|12425.47|12545.47|12425.47|12540.32|12420.32|10
1643043910000|2022-01-24 17:05:10|12545.19|12425.19|12543.14|12423.14|12548.15|12428.15|12543.14|12423.14|10
1643043920000|2022-01-24 17:05:20|12540.45|12420.45|12512.05|12392.05|12540.45|12420.45|12512.05|12392.05|10
1643043930000|2022-01-24 17:05:30|12509.81|12389.81|12501.11|12381.11|12509.85|12389.85|12501.11|12381.11|10
1643043940000|2022-01-24 17:05:40|12501.67|12381.67|12504.2|12384.2|12504.2|12384.2|12501.67|12381.67|10
1643043950000|2022-01-24 17:05:50|12502.6|12382.6|12506.91|12386.91|12507.81|12387.81|12502.6|12382.6|10
1643043960000|2022-01-24 17:06:00|12507.74|12387.74|12511.96|12391.96|12513.38|12393.38|12507.74|12387.74|10
1643043970000|2022-01-24 17:06:10|12511.52|12391.52|12506.62|12386.62|12511.52|12391.52|12506.62|12386.62|10
1643043980000|2022-01-24 17:06:20|12506.19|12386.19|12505.26|12385.26|12506.19|12386.19|12504.93|12384.93|10
1643043990000|2022-01-24 17:06:30|12504.95|12384.95|12505.18|12385.18|12505.31|12385.31|12504.68|12384.68|9
1643044000000|2022-01-24 17:06:40|12504.92|12384.92|12509.66|12389.66|12509.66|12389.66|12504.92|12384.92|10
1643044010000|2022-01-24 17:06:50|12509.88|12389.88|12510.22|12390.22|12510.54|12390.54|12509.88|12389.88|8
1643044020000|2022-01-24 17:07:00|12510.12|12390.12|12510.85|12390.85|12510.91|12390.91|12510.12|12390.12|9
1643044030000|2022-01-24 17:07:10|12511.67|12391.67|12511.44|12391.44|12511.73|12391.73|12511.29|12391.29|8
1643044040000|2022-01-24 17:07:20|12510.51|12390.51|12515.47|12395.47|12515.47|12395.47|12510.51|12390.51|10
1643044050000|2022-01-24 17:07:30|12515.58|12395.58|12517.94|12397.94|12517.94|12397.94|12515.58|12395.58|10
1643044060000|2022-01-24 17:07:40|12518.82|12398.82|12520.13|12400.13|12520.56|12400.56|12518.82|12398.82|9
1643044070000|2022-01-24 17:07:50|12519.49|12399.49|12517.49|12397.49|12519.49|12399.49|12517.49|12397.49|10
1643044080000|2022-01-24 17:08:00|12517.66|12397.66|12516.18|12396.18|12517.66|12397.66|12516.18|12396.18|10
1643044090000|2022-01-24 17:08:10|12515.72|12395.72|12514.7|12394.7|12517.57|12397.57|12514.7|12394.7|10
1643044100000|2022-01-24 17:08:20|12514.75|12394.75|12517.54|12397.54|12517.79|12397.79|12514.75|12394.75|10
1643044110000|2022-01-24 17:08:30|12517.59|12397.59|12520.38|12400.38|12520.38|12400.38|12517.59|12397.59|10
1643044120000|2022-01-24 17:08:40|12520.62|12400.62|12507.55|12387.55|12521.04|12401.04|12507.55|12387.55|10
1643044130000|2022-01-24 17:08:50|12507.49|12387.49|12498.58|12378.58|12507.49|12387.49|12498.58|12378.58|10
1643044140000|2022-01-24 17:09:00|12498.87|12378.87|12500.53|12380.53|12501.16|12381.16|12498.66|12378.66|10
1643044150000|2022-01-24 17:09:10|12500.71|12380.71|12496.83|12376.83|12500.71|12380.71|12496.62|12376.62|10
1643044160000|2022-01-24 17:09:20|12496.01|12376.01|12488.7|12368.7|12496.01|12376.01|12488.27|12368.27|10
1643044170000|2022-01-24 17:09:30|12489.05|12369.05|12480.84|12360.84|12489.05|12369.05|12480.84|12360.84|10
1643044180000|2022-01-24 17:09:40|12480.31|12360.31|12478.17|12358.17|12480.31|12360.31|12477.99|12357.99|10
1643044190000|2022-01-24 17:09:50|12478.59|12358.59|12481.57|12361.57|12482.09|12362.09|12478.59|12358.59|10
1643044200000|2022-01-24 17:10:00|12482.66|12362.66|12482.97|12362.97|12483.31|12363.31|12482.48|12362.48|10
1643044210000|2022-01-24 17:10:10|12482.41|12362.41|12479.32|12359.32|12482.41|12362.41|12479.32|12359.32|10
1643044220000|2022-01-24 17:10:20|12479.18|12359.18|12483.45|12363.45|12483.45|12363.45|12479.18|12359.18|10
1643044230000|2022-01-24 17:10:30|12483.51|12363.51|12485.54|12365.54|12485.91|12365.91|12483.38|12363.38|9
1643044240000|2022-01-24 17:10:40|12486.61|12366.61|12487.67|12367.67|12488.67|12368.67|12485.6|12365.6|10
1643044250000|2022-01-24 17:10:50|12486.7|12366.7|12478.38|12358.38|12486.7|12366.7|12478.38|12358.38|10
1643044260000|2022-01-24 17:11:00|12475.23|12355.23|12470.22|12350.22|12475.23|12355.23|12470.22|12350.22|10
1643044270000|2022-01-24 17:11:10|12469.99|12349.99|12465.83|12345.83|12469.99|12349.99|12465.83|12345.83|9
1643044280000|2022-01-24 17:11:20|12465.98|12345.98|12462.4|12342.4|12466.36|12346.36|12462.4|12342.4|9
1643044290000|2022-01-24 17:11:30|12463|12343|12462.61|12342.61|12463|12343|12461.32|12341.32|10
1643044300000|2022-01-24 17:11:40|12462.13|12342.13|12459.62|12339.62|12462.13|12342.13|12459.62|12339.62|10
1643044310000|2022-01-24 17:11:50|12458.63|12338.63|12460.59|12340.59|12460.74|12340.74|12458.63|12338.63|10
1643044320000|2022-01-24 17:12:00|12460.66|12340.66|12460.52|12340.52|12460.84|12340.84|12460.35|12340.35|9
1643044330000|2022-01-24 17:12:10|12459.98|12339.98|12463.29|12343.29|12463.29|12343.29|12459.51|12339.51|10
1643044340000|2022-01-24 17:12:20|12464.63|12344.63|12465.81|12345.81|12466.75|12346.75|12464.63|12344.63|10
1643044350000|2022-01-24 17:12:30|12464.94|12344.94|12459.16|12339.16|12465.17|12345.17|12459.16|12339.16|10
1643044360000|2022-01-24 17:12:40|12456.92|12336.92|12447.62|12327.62|12456.92|12336.92|12447.62|12327.62|10
1643044370000|2022-01-24 17:12:50|12446.82|12326.82|12441.23|12321.23|12446.82|12326.82|12441.23|12321.23|10
1643044380000|2022-01-24 17:13:00|12440.37|12320.37|12439.85|12319.85|12440.37|12320.37|12438.36|12318.36|10
1643044390000|2022-01-24 17:13:10|12440.06|12320.06|12438.91|12318.91|12440.66|12320.66|12438.77|12318.77|10
1643044400000|2022-01-24 17:13:20|12438.8|12318.8|12433.86|12313.86|12439.13|12319.13|12433.86|12313.86|10
1643044410000|2022-01-24 17:13:30|12432.05|12312.05|12426.11|12306.11|12432.05|12312.05|12426.11|12306.11|9
1643044420000|2022-01-24 17:13:40|12426.2|12306.2|12421.87|12301.87|12426.51|12306.51|12421.69|12301.69|10
1643044430000|2022-01-24 17:13:50|12421.7|12301.7|12420.02|12300.02|12421.7|12301.7|12418.7|12298.7|10
1643044440000|2022-01-24 17:14:00|12419.4|12299.4|12417.29|12297.29|12419.54|12299.54|12417.29|12297.29|10
1643044450000|2022-01-24 17:14:10|12417.22|12297.22|12418.58|12298.58|12418.65|12298.65|12416.64|12296.64|10
1643044460000|2022-01-24 17:14:20|12418.29|12298.29|12418.38|12298.38|12418.6|12298.6|12416.92|12296.92|10
1643044470000|2022-01-24 17:14:30|12419.32|12299.32|12428.09|12308.09|12428.23|12308.23|12419.32|12299.32|10
1643044480000|2022-01-24 17:14:40|12428.18|12308.18|12429.16|12309.16|12429.83|12309.83|12428.18|12308.18|10
1643044490000|2022-01-24 17:14:50|12430|12310|12439.67|12319.67|12439.67|12319.67|12430|12310|10
1643044500000|2022-01-24 17:15:00|12440.46|12320.46|12438.85|12318.85|12440.93|12320.93|12438.79|12318.79|10
1643044510000|2022-01-24 17:15:10|12439.04|12319.04|12435.05|12315.05|12439.04|12319.04|12435.05|12315.05|10
1643044520000|2022-01-24 17:15:20|12435.19|12315.19|12426.74|12306.74|12435.19|12315.19|12426.74|12306.74|10
1643044530000|2022-01-24 17:15:30|12425.83|12305.83|12423.34|12303.34|12425.83|12305.83|12423.34|12303.34|10
1643044540000|2022-01-24 17:15:40|12423.47|12303.47|12418.57|12298.57|12423.57|12303.57|12418.43|12298.43|10
1643044550000|2022-01-24 17:15:50|12418.47|12298.47|12418.75|12298.75|12419.04|12299.04|12418.24|12298.24|9
1643044560000|2022-01-24 17:16:00|12418.93|12298.93|12422.01|12302.01|12422.01|12302.01|12418.93|12298.93|9
1643044570000|2022-01-24 17:16:10|12423.12|12303.12|12428.35|12308.35|12428.35|12308.35|12423.12|12303.12|10
1643044580000|2022-01-24 17:16:20|12428.66|12308.66|12427.91|12307.91|12429.09|12309.09|12427.91|12307.91|10
1643044590000|2022-01-24 17:16:30|12428.3|12308.3|12433.26|12313.26|12433.26|12313.26|12428.3|12308.3|10
1643044600000|2022-01-24 17:16:40|12435.49|12315.49|12437.95|12317.95|12438.91|12318.91|12435.49|12315.49|10
1643044610000|2022-01-24 17:16:50|12439.08|12319.08|12437.59|12317.59|12439.6|12319.6|12437.59|12317.59|10
1643044620000|2022-01-24 17:17:00|12437.38|12317.38|12434.86|12314.86|12437.38|12317.38|12434.62|12314.62|10
1643044630000|2022-01-24 17:17:10|12434.8|12314.8|12432.46|12312.46|12434.8|12314.8|12432.46|12312.46|10
1643044640000|2022-01-24 17:17:20|12432.6|12312.6|12425.28|12305.28|12432.6|12312.6|12425.28|12305.28|10
1643044650000|2022-01-24 17:17:30|12423.11|12303.11|12407.1|12287.1|12423.11|12303.11|12407.1|12287.1|10
1643044660000|2022-01-24 17:17:40|12406.61|12286.61|12400.71|12280.71|12406.61|12286.61|12400.07|12280.07|10
1643044670000|2022-01-24 17:17:50|12400.27|12280.27|12398.15|12278.15|12400.55|12280.55|12398.15|12278.15|10
1643044680000|2022-01-24 17:18:00|12397.77|12277.77|12395.33|12275.33|12397.77|12277.77|12394.72|12274.72|10
1643044690000|2022-01-24 17:18:10|12394.84|12274.84|12397.22|12277.22|12397.22|12277.22|12394.84|12274.84|10
1643044700000|2022-01-24 17:18:20|12397.16|12277.16|12400.15|12280.15|12400.41|12280.41|12397.16|12277.16|10
1643044710000|2022-01-24 17:18:30|12400.57|12280.57|12402.94|12282.94|12403.51|12283.51|12400.57|12280.57|10
1643044720000|2022-01-24 17:18:40|12402.36|12282.36|12405.63|12285.63|12405.64|12285.64|12402.36|12282.36|10
1643044730000|2022-01-24 17:18:50|12405.72|12285.72|12406.7|12286.7|12410.36|12290.36|12405.72|12285.72|10
1643044740000|2022-01-24 17:19:00|12406.11|12286.11|12402.69|12282.69|12406.11|12286.11|12402.69|12282.69|9
1643044750000|2022-01-24 17:19:10|12403.03|12283.03|12407|12287|12407.47|12287.47|12403.03|12283.03|10
1643044760000|2022-01-24 17:19:20|12407.44|12287.44|12399.48|12279.48|12407.66|12287.66|12399.48|12279.48|10
1643044770000|2022-01-24 17:19:30|12400.23|12280.23|12395.69|12275.69|12400.23|12280.23|12395.18|12275.18|10
1643044780000|2022-01-24 17:19:40|12395.76|12275.76|12403.66|12283.66|12403.66|12283.66|12393.11|12273.11|10
1643044790000|2022-01-24 17:19:50|12405.44|12285.44|12421.57|12301.57|12421.57|12301.57|12405.44|12285.44|10
1643044800000|2022-01-24 17:20:00|12421.78|12301.78|12429.34|12309.34|12429.34|12309.34|12421.78|12301.78|10
1643044810000|2022-01-24 17:20:10|12429.75|12309.75|12441.12|12321.12|12441.13|12321.13|12429.75|12309.75|10
1643044820000|2022-01-24 17:20:20|12443.41|12323.41|12448.93|12328.93|12448.93|12328.93|12443.41|12323.41|10
1643044830000|2022-01-24 17:20:30|12449.6|12329.6|12449.57|12329.57|12451.24|12331.24|12449.38|12329.38|10
1643044840000|2022-01-24 17:20:40|12448.97|12328.97|12447.2|12327.2|12451.02|12331.02|12447.2|12327.2|10
1643044850000|2022-01-24 17:20:50|12448.26|12328.26|12445.59|12325.59|12448.26|12328.26|12445.42|12325.42|10
1643044860000|2022-01-24 17:21:00|12446.38|12326.38|12446.66|12326.66|12446.71|12326.71|12445.52|12325.52|10
1643044870000|2022-01-24 17:21:10|12446.97|12326.97|12454.84|12334.84|12454.84|12334.84|12446.97|12326.97|10
1643044880000|2022-01-24 17:21:20|12455.56|12335.56|12468.08|12348.08|12468.08|12348.08|12455.56|12335.56|10
1643044890000|2022-01-24 17:21:30|12468.66|12348.66|12482.61|12362.61|12482.61|12362.61|12468.66|12348.66|10
1643044900000|2022-01-24 17:21:40|12485.64|12365.64|12505.37|12385.37|12505.37|12385.37|12485.64|12365.64|10
1643044910000|2022-01-24 17:21:50|12507.48|12387.48|12509.5|12389.5|12510.61|12390.61|12507.48|12387.48|10
1643044920000|2022-01-24 17:22:00|12509.92|12389.92|12527.4|12407.4|12527.4|12407.4|12509.92|12389.92|10
1643044930000|2022-01-24 17:22:10|12530.65|12410.65|12569.81|12449.81|12569.81|12449.81|12530.65|12410.65|10
1643044940000|2022-01-24 17:22:20|12571.8|12451.8|12573.51|12453.51|12577.57|12457.57|12571.8|12451.8|10
1643044950000|2022-01-24 17:22:30|12573.93|12453.93|12577.86|12457.86|12577.86|12457.86|12572.58|12452.58|10
1643044960000|2022-01-24 17:22:40|12576.51|12456.51|12575.97|12455.97|12577.98|12457.98|12575.14|12455.14|10
1643044970000|2022-01-24 17:22:50|12574.92|12454.92|12565.67|12445.67|12575.02|12455.02|12565.49|12445.49|10
1643044980000|2022-01-24 17:23:00|12564.56|12444.56|12560.83|12440.83|12564.56|12444.56|12560.31|12440.31|10
1643044990000|2022-01-24 17:23:10|12559.92|12439.92|12553.08|12433.08|12559.92|12439.92|12553.08|12433.08|10
1643045000000|2022-01-24 17:23:20|12552.04|12432.04|12549.74|12429.74|12553.73|12433.73|12549.74|12429.74|9
1643045010000|2022-01-24 17:23:30|12549.77|12429.77|12552.88|12432.88|12552.88|12432.88|12549.77|12429.77|10
1643045020000|2022-01-24 17:23:40|12552.92|12432.92|12557.75|12437.75|12557.75|12437.75|12552.92|12432.92|10
1643045030000|2022-01-24 17:23:50|12560.37|12440.37|12567.49|12447.49|12567.49|12447.49|12560.37|12440.37|10
1643045040000|2022-01-24 17:24:00|12567.98|12447.98|12565.1|12445.1|12569.49|12449.49|12565.1|12445.1|10
1643045050000|2022-01-24 17:24:10|12564.29|12444.29|12558.3|12438.3|12564.29|12444.29|12557.74|12437.74|10
1643045060000|2022-01-24 17:24:20|12557.24|12437.24|12551.11|12431.11|12557.24|12437.24|12551.05|12431.05|10
1643045070000|2022-01-24 17:24:30|12550.25|12430.25|12548.78|12428.78|12550.57|12430.57|12548.78|12428.78|10
1643045080000|2022-01-24 17:24:40|12548.92|12428.92|12552.45|12432.45|12552.96|12432.96|12548.84|12428.84|10
1643045090000|2022-01-24 17:24:50|12552.73|12432.73|12553.1|12433.1|12553.1|12433.1|12551.22|12431.22|10
1643045100000|2022-01-24 17:25:00|12551.95|12431.95|12548.15|12428.15|12551.95|12431.95|12547.8|12427.8|10
1643045110000|2022-01-24 17:25:10|12548.8|12428.8|12541.4|12421.4|12548.8|12428.8|12541.4|12421.4|10
1643045120000|2022-01-24 17:25:20|12539.72|12419.72|12524.28|12404.28|12539.72|12419.72|12524.28|12404.28|10
1643045130000|2022-01-24 17:25:30|12523.8|12403.8|12511.24|12391.24|12523.8|12403.8|12511.24|12391.24|10
1643045140000|2022-01-24 17:25:40|12510.38|12390.38|12506.04|12386.04|12510.38|12390.38|12505.8|12385.8|10
1643045150000|2022-01-24 17:25:50|12505.86|12385.86|12511.34|12391.34|12511.75|12391.75|12505.86|12385.86|10
1643045160000|2022-01-24 17:26:00|12511.06|12391.06|12512.78|12392.78|12512.79|12392.79|12510.82|12390.82|10
1643045170000|2022-01-24 17:26:10|12514.15|12394.15|12513.22|12393.22|12515.52|12395.52|12513.22|12393.22|10
1643045180000|2022-01-24 17:26:20|12514.01|12394.01|12515.6|12395.6|12516.74|12396.74|12514.01|12394.01|10
1643045190000|2022-01-24 17:26:30|12515.77|12395.77|12514.26|12394.26|12515.77|12395.77|12514.02|12394.02|10
1643045200000|2022-01-24 17:26:40|12513.23|12393.23|12511.64|12391.64|12513.23|12393.23|12510.58|12390.58|9
1643045210000|2022-01-24 17:26:50|12511.7|12391.7|12513.65|12393.65|12513.65|12393.65|12511.51|12391.51|10
1643045220000|2022-01-24 17:27:00|12513.97|12393.97|12521.15|12401.15|12521.15|12401.15|12513.97|12393.97|10
1643045230000|2022-01-24 17:27:10|12522.59|12402.59|12532.14|12412.14|12532.14|12412.14|12522.59|12402.59|10
1643045240000|2022-01-24 17:27:20|12531.91|12411.91|12535.2|12415.2|12535.75|12415.75|12531.91|12411.91|10
1643045250000|2022-01-24 17:27:30|12535.46|12415.46|12538.36|12418.36|12538.36|12418.36|12535.04|12415.04|10
1643045260000|2022-01-24 17:27:40|12540.69|12420.69|12550.78|12430.78|12550.78|12430.78|12540.69|12420.69|10
1643045270000|2022-01-24 17:27:50|12552.5|12432.5|12559.34|12439.34|12559.34|12439.34|12552.5|12432.5|10
1643045280000|2022-01-24 17:28:00|12559.39|12439.39|12564.92|12444.92|12564.92|12444.92|12559.39|12439.39|9
1643045290000|2022-01-24 17:28:10|12565.74|12445.74|12565.35|12445.35|12566.41|12446.41|12564.62|12444.62|10
1643045300000|2022-01-24 17:28:20|12565.58|12445.58|12565.16|12445.16|12565.58|12445.58|12563.09|12443.09|10
1643045310000|2022-01-24 17:28:30|12566.17|12446.17|12580.19|12460.19|12580.19|12460.19|12566.17|12446.17|10
1643045320000|2022-01-24 17:28:40|12581.9|12461.9|12603.05|12483.05|12603.05|12483.05|12581.9|12461.9|10
1643045330000|2022-01-24 17:28:50|12603.35|12483.35|12624.27|12504.27|12624.33|12504.33|12603.35|12483.35|10
1643045340000|2022-01-24 17:29:00|12623.16|12503.16|12611.55|12491.55|12623.16|12503.16|12611.55|12491.55|10
1643045350000|2022-01-24 17:29:10|12611.64|12491.64|12597.13|12477.13|12611.64|12491.64|12596.86|12476.86|10
1643045360000|2022-01-24 17:29:20|12596.72|12476.72|12593.31|12473.31|12596.72|12476.72|12593.31|12473.31|10
1643045370000|2022-01-24 17:29:30|12592.32|12472.32|12586.3|12466.3|12592.32|12472.32|12585.75|12465.75|10
1643045380000|2022-01-24 17:29:40|12586.37|12466.37|12584.27|12464.27|12588.02|12468.02|12584.27|12464.27|10
1643045390000|2022-01-24 17:29:50|12584.21|12464.21|12581.96|12461.96|12584.21|12464.21|12580.47|12460.47|10
1643045400000|2022-01-24 17:30:00|12583.72|12463.72|12581.92|12461.92|12584.75|12464.75|12581.92|12461.92|10
1643045410000|2022-01-24 17:30:10|12581.21|12461.21|12588.72|12468.72|12588.72|12468.72|12581.21|12461.21|10
1643045420000|2022-01-24 17:30:20|12590.63|12470.63|12603.9|12483.9|12604.05|12484.05|12590.63|12470.63|10
1643045430000|2022-01-24 17:30:30|12605.11|12485.11|12609.75|12489.75|12610.4|12490.4|12605.11|12485.11|10
1643045440000|2022-01-24 17:30:40|12611.73|12491.73|12611.14|12491.14|12611.73|12491.73|12609.84|12489.84|10
1643045450000|2022-01-24 17:30:50|12611.47|12491.47|12602.43|12482.43|12611.47|12491.47|12602.43|12482.43|10
1643045460000|2022-01-24 17:31:00|12602.72|12482.72|12592.49|12472.49|12602.72|12482.72|12592.49|12472.49|10
1643045470000|2022-01-24 17:31:10|12591.06|12471.06|12577.72|12457.72|12591.06|12471.06|12577.65|12457.65|10
1643045480000|2022-01-24 17:31:20|12579.45|12459.45|12565.53|12445.53|12579.45|12459.45|12565.53|12445.53|10
1643045490000|2022-01-24 17:31:30|12565.45|12445.45|12559.98|12439.98|12566.61|12446.61|12559.94|12439.94|10
1643045500000|2022-01-24 17:31:40|12560.17|12440.17|12559.87|12439.87|12560.62|12440.62|12559.27|12439.27|10
1643045510000|2022-01-24 17:31:50|12560.33|12440.33|12571.97|12451.97|12571.97|12451.97|12560.33|12440.33|10
1643045520000|2022-01-24 17:32:00|12571.32|12451.32|12598.04|12478.04|12598.04|12478.04|12571.32|12451.32|10
1643045530000|2022-01-24 17:32:10|12598.58|12478.58|12603.93|12483.93|12605.4|12485.4|12598.58|12478.58|10
1643045540000|2022-01-24 17:32:20|12602.94|12482.94|12604.54|12484.54|12606.11|12486.11|12602.94|12482.94|10
1643045550000|2022-01-24 17:32:30|12605.24|12485.24|12604.49|12484.49|12606.52|12486.52|12604.49|12484.49|10
1643045560000|2022-01-24 17:32:40|12603.61|12483.61|12604.5|12484.5|12604.5|12484.5|12603|12483|10
1643045570000|2022-01-24 17:32:50|12604.31|12484.31|12605.16|12485.16|12605.96|12485.96|12603.47|12483.47|10
1643045580000|2022-01-24 17:33:00|12605.19|12485.19|12611.17|12491.17|12611.17|12491.17|12605.19|12485.19|10
1643045590000|2022-01-24 17:33:10|12610.63|12490.63|12617.94|12497.94|12618.19|12498.19|12610.01|12490.01|10
1643045600000|2022-01-24 17:33:20|12615.94|12495.94|12618.51|12498.51|12619.86|12499.86|12615.94|12495.94|10
1643045610000|2022-01-24 17:33:30|12617.52|12497.52|12615.08|12495.08|12618.44|12498.44|12615.08|12495.08|10
1643045620000|2022-01-24 17:33:40|12615.33|12495.33|12617.87|12497.87|12617.94|12497.94|12615.33|12495.33|10
1643045630000|2022-01-24 17:33:50|12617.43|12497.43|12622.39|12502.39|12622.39|12502.39|12617.43|12497.43|10
1643045640000|2022-01-24 17:34:00|12623.09|12503.09|12629.17|12509.17|12629.17|12509.17|12622.08|12502.08|10
1643045650000|2022-01-24 17:34:10|12628.64|12508.64|12639.73|12519.73|12640.26|12520.26|12628.64|12508.64|10
1643045660000|2022-01-24 17:34:20|12640.21|12520.21|12650.63|12530.63|12650.63|12530.63|12640.21|12520.21|10
1643045670000|2022-01-24 17:34:30|12652.7|12532.7|12669.75|12549.75|12669.75|12549.75|12652.7|12532.7|10
1643045680000|2022-01-24 17:34:40|12670.48|12550.48|12681.12|12561.12|12681.12|12561.12|12670.48|12550.48|10
1643045690000|2022-01-24 17:34:50|12681.73|12561.73|12677.58|12557.58|12681.73|12561.73|12676.99|12556.99|10
1643045700000|2022-01-24 17:35:00|12677.61|12557.61|12680.1|12560.1|12680.58|12560.58|12677.61|12557.61|9
1643045710000|2022-01-24 17:35:10|12679.61|12559.61|12675.29|12555.29|12679.61|12559.61|12674.46|12554.46|10
1643045720000|2022-01-24 17:35:20|12675.24|12555.24|12670.58|12550.58|12675.24|12555.24|12670.23|12550.23|10
1643045730000|2022-01-24 17:35:30|12670.24|12550.24|12662.72|12542.72|12670.24|12550.24|12662.72|12542.72|10
1643045740000|2022-01-24 17:35:40|12662.45|12542.45|12654.61|12534.61|12662.45|12542.45|12654.54|12534.54|10
1643045750000|2022-01-24 17:35:50|12653.94|12533.94|12646.63|12526.63|12653.94|12533.94|12646.63|12526.63|10
1643045760000|2022-01-24 17:36:00|12647.09|12527.09|12645.85|12525.85|12647.09|12527.09|12644.83|12524.83|10
1643045770000|2022-01-24 17:36:10|12646.31|12526.31|12658.69|12538.69|12658.69|12538.69|12646.31|12526.31|10
1643045780000|2022-01-24 17:36:20|12658.66|12538.66|12659.46|12539.46|12661.62|12541.62|12658.66|12538.66|10
1643045790000|2022-01-24 17:36:30|12659.36|12539.36|12664.46|12544.46|12664.46|12544.46|12659.36|12539.36|10
1643045800000|2022-01-24 17:36:40|12663.89|12543.89|12664.41|12544.41|12665.73|12545.73|12663.22|12543.22|10
1643045810000|2022-01-24 17:36:50|12664.06|12544.06|12660.24|12540.24|12664.24|12544.24|12660.24|12540.24|10
1643045820000|2022-01-24 17:37:00|12660.37|12540.37|12662.54|12542.54|12662.9|12542.9|12660.37|12540.37|10
1643045830000|2022-01-24 17:37:10|12663.46|12543.46|12661.32|12541.32|12664|12544|12661.32|12541.32|10
1643045840000|2022-01-24 17:37:20|12660.92|12540.92|12651.68|12531.68|12660.92|12540.92|12651.62|12531.62|10
1643045850000|2022-01-24 17:37:30|12651.15|12531.15|12648.52|12528.52|12651.22|12531.22|12648.48|12528.48|10
1643045860000|2022-01-24 17:37:40|12647.7|12527.7|12647.91|12527.91|12648.91|12528.91|12647.35|12527.35|10
1643045870000|2022-01-24 17:37:50|12648.24|12528.24|12646.15|12526.15|12648.24|12528.24|12646.15|12526.15|10
1643045880000|2022-01-24 17:38:00|12646.01|12526.01|12645.67|12525.67|12646.24|12526.24|12644.62|12524.62|10
1643045890000|2022-01-24 17:38:10|12645.49|12525.49|12649.64|12529.64|12649.71|12529.71|12645.24|12525.24|9
1643045900000|2022-01-24 17:38:20|12649.81|12529.81|12651.42|12531.42|12652.27|12532.27|12649.81|12529.81|10
1643045910000|2022-01-24 17:38:30|12652.02|12532.02|12658.4|12538.4|12658.4|12538.4|12652.02|12532.02|10
1643045920000|2022-01-24 17:38:40|12659.17|12539.17|12673.27|12553.27|12673.27|12553.27|12659.17|12539.17|10
1643045930000|2022-01-24 17:38:50|12674.43|12554.43|12672.28|12552.28|12674.43|12554.43|12672.13|12552.13|10
1643045940000|2022-01-24 17:39:00|12672.56|12552.56|12663.9|12543.9|12672.56|12552.56|12663.9|12543.9|10
1643045950000|2022-01-24 17:39:10|12662.98|12542.98|12659.46|12539.46|12663.29|12543.29|12659.46|12539.46|10
1643045960000|2022-01-24 17:39:20|12659.44|12539.44|12663.47|12543.47|12663.47|12543.47|12659.44|12539.44|10
1643045970000|2022-01-24 17:39:30|12664.85|12544.85|12688.14|12568.14|12688.14|12568.14|12664.85|12544.85|10
1643045980000|2022-01-24 17:39:40|12689.14|12569.14|12708.53|12588.53|12708.53|12588.53|12689.14|12569.14|9
1643045990000|2022-01-24 17:39:50|12708.78|12588.78|12711.6|12591.6|12711.6|12591.6|12708.78|12588.78|10
1643046000000|2022-01-24 17:40:00|12713.21|12593.21|12714.34|12594.34|12714.83|12594.83|12713.15|12593.15|10
1643046010000|2022-01-24 17:40:10|12714.69|12594.69|12710.17|12590.17|12715.38|12595.38|12710.17|12590.17|10
1643046020000|2022-01-24 17:40:20|12709.94|12589.94|12707.66|12587.66|12709.94|12589.94|12707.66|12587.66|10
1643046030000|2022-01-24 17:40:30|12707.73|12587.73|12710.28|12590.28|12711.19|12591.19|12706.74|12586.74|10
1643046040000|2022-01-24 17:40:40|12710.56|12590.56|12714.55|12594.55|12714.55|12594.55|12710.56|12590.56|10
1643046050000|2022-01-24 17:40:50|12714.39|12594.39|12723.9|12603.9|12723.9|12603.9|12714.39|12594.39|10
1643046060000|2022-01-24 17:41:00|12724.3|12604.3|12732.72|12612.72|12732.72|12612.72|12724.3|12604.3|10
1643046070000|2022-01-24 17:41:10|12731.96|12611.96|12733.69|12613.69|12733.73|12613.73|12729.89|12609.89|10
1643046080000|2022-01-24 17:41:20|12733.42|12613.42|12746.5|12626.5|12746.5|12626.5|12733.38|12613.38|10
1643046090000|2022-01-24 17:41:30|12748.97|12628.97|12784.28|12664.28|12784.28|12664.28|12748.85|12628.85|10
1643046100000|2022-01-24 17:41:40|12787.82|12667.82|12790.79|12670.79|12793.02|12673.02|12786.4|12666.4|10
1643046110000|2022-01-24 17:41:50|12791.77|12671.77|12785.03|12665.03|12791.77|12671.77|12784.35|12664.35|10
1643046120000|2022-01-24 17:42:00|12783.64|12663.64|12782.62|12662.62|12784.48|12664.48|12781.69|12661.69|9
1643046130000|2022-01-24 17:42:10|12782.43|12662.43|12787.21|12667.21|12787.21|12667.21|12782.34|12662.34|10
1643046140000|2022-01-24 17:42:20|12790.3|12670.3|12797.32|12677.32|12797.88|12677.88|12790.3|12670.3|10
1643046150000|2022-01-24 17:42:30|12797.71|12677.71|12826.29|12706.29|12826.29|12706.29|12797.71|12677.71|10
1643046160000|2022-01-24 17:42:40|12825.8|12705.8|12832.5|12712.5|12832.63|12712.63|12825.74|12705.74|10
1643046170000|2022-01-24 17:42:50|12833.89|12713.89|12848.32|12728.32|12850.62|12730.62|12833.89|12713.89|10
1643046180000|2022-01-24 17:43:00|12848.21|12728.21|12862.58|12742.58|12862.58|12742.58|12846.37|12726.37|9
1643046190000|2022-01-24 17:43:10|12864.67|12744.67|12871.6|12751.6|12873.03|12753.03|12862.85|12742.85|10
1643046200000|2022-01-24 17:43:20|12871.15|12751.15|12845.15|12725.15|12872.04|12752.04|12845.15|12725.15|10
1643046210000|2022-01-24 17:43:30|12843.37|12723.37|12830.27|12710.27|12843.37|12723.37|12829.58|12709.58|10
1643046220000|2022-01-24 17:43:40|12830.9|12710.9|12838.91|12718.91|12838.91|12718.91|12830.44|12710.44|10
1643046230000|2022-01-24 17:43:50|12838.95|12718.95|12847.85|12727.85|12849.44|12729.44|12838.74|12718.74|10
1643046240000|2022-01-24 17:44:00|12847.77|12727.77|12839.49|12719.49|12847.77|12727.77|12838.98|12718.98|10
1643046250000|2022-01-24 17:44:10|12838.27|12718.27|12842.11|12722.11|12842.11|12722.11|12838.27|12718.27|10
1643046260000|2022-01-24 17:44:20|12842.78|12722.78|12845.32|12725.32|12845.99|12725.99|12842.78|12722.78|10
1643046270000|2022-01-24 17:44:30|12845.37|12725.37|12848.82|12728.82|12848.87|12728.87|12845.37|12725.37|10
1643046280000|2022-01-24 17:44:40|12848.49|12728.49|12845.55|12725.55|12848.49|12728.49|12845.48|12725.48|10
1643046290000|2022-01-24 17:44:50|12843.8|12723.8|12842.26|12722.26|12844.36|12724.36|12841.74|12721.74|10
1643046300000|2022-01-24 17:45:00|12842.41|12722.41|12844.63|12724.63|12845.4|12725.4|12842.41|12722.41|10
1643046310000|2022-01-24 17:45:10|12843.93|12723.93|12833.59|12713.59|12843.93|12723.93|12833.59|12713.59|10
1643046320000|2022-01-24 17:45:20|12833.91|12713.91|12832.01|12712.01|12833.91|12713.91|12827.99|12707.99|10
1643046330000|2022-01-24 17:45:30|12835.52|12715.52|12842.59|12722.59|12842.59|12722.59|12835.52|12715.52|10
1643046340000|2022-01-24 17:45:40|12842.77|12722.77|12840.96|12720.96|12842.98|12722.98|12840.64|12720.64|10
1643046350000|2022-01-24 17:45:50|12841.71|12721.71|12847.86|12727.86|12848.79|12728.79|12841.71|12721.71|10
1643046360000|2022-01-24 17:46:00|12848.66|12728.66|12855.38|12735.38|12855.38|12735.38|12847.21|12727.21|10
1643046370000|2022-01-24 17:46:10|12856.69|12736.69|12869.08|12749.08|12869.08|12749.08|12856.69|12736.69|10
1643046380000|2022-01-24 17:46:20|12869.02|12749.02|12876.06|12756.06|12877.45|12757.45|12869.02|12749.02|10
1643046390000|2022-01-24 17:46:30|12879.36|12759.36|12882.23|12762.23|12885.62|12765.62|12879.36|12759.36|10
1643046400000|2022-01-24 17:46:40|12881.99|12761.99|12873.48|12753.48|12881.99|12761.99|12873.48|12753.48|10
1643046410000|2022-01-24 17:46:50|12873.74|12753.74|12876.3|12756.3|12876.86|12756.86|12873.74|12753.74|10
1643046420000|2022-01-24 17:47:00|12876.26|12756.26|12879.49|12759.49|12879.52|12759.52|12876.26|12756.26|10
1643046430000|2022-01-24 17:47:10|12880.25|12760.25|12878.99|12758.99|12880.45|12760.45|12878.99|12758.99|10
1643046440000|2022-01-24 17:47:20|12878.89|12758.89|12884.91|12764.91|12884.91|12764.91|12878.57|12758.57|10
1643046450000|2022-01-24 17:47:30|12884.71|12764.71|12888.39|12768.39|12888.39|12768.39|12884.02|12764.02|10
1643046460000|2022-01-24 17:47:40|12888.8|12768.8|12891.94|12771.94|12891.94|12771.94|12888.8|12768.8|10
1643046470000|2022-01-24 17:47:50|12892.08|12772.08|12903.29|12783.29|12904.64|12784.64|12891.65|12771.65|10
1643046480000|2022-01-24 17:48:00|12903.94|12783.94|12910.35|12790.35|12910.35|12790.35|12903.65|12783.65|10
1643046490000|2022-01-24 17:48:10|12909.61|12789.61|12915.1|12795.1|12915.16|12795.16|12909.61|12789.61|10
1643046500000|2022-01-24 17:48:20|12915.99|12795.99|12919.22|12799.22|12919.22|12799.22|12914.97|12794.97|10
1643046510000|2022-01-24 17:48:30|12920.29|12800.29|12922.54|12802.54|12930.41|12810.41|12920.29|12800.29|10
1643046520000|2022-01-24 17:48:40|12923.89|12803.89|12931.47|12811.47|12931.47|12811.47|12923.09|12803.09|10
1643046530000|2022-01-24 17:48:50|12931.8|12811.8|12933.79|12813.79|12933.79|12813.79|12929.35|12809.35|10
1643046540000|2022-01-24 17:49:00|12934.13|12814.13|12945.76|12825.76|12945.76|12825.76|12933.62|12813.62|10
1643046550000|2022-01-24 17:49:10|12945.5|12825.5|12947.6|12827.6|12949.02|12829.02|12945.49|12825.49|10
1643046560000|2022-01-24 17:49:20|12946.36|12826.36|12940.43|12820.43|12946.36|12826.36|12940.43|12820.43|10
1643046570000|2022-01-24 17:49:30|12939.2|12819.2|12931.96|12811.96|12939.2|12819.2|12931.96|12811.96|10
1643046580000|2022-01-24 17:49:40|12931.38|12811.38|12930.01|12810.01|12932.29|12812.29|12930.01|12810.01|10
1643046590000|2022-01-24 17:49:50|12930|12810|12923.93|12803.93|12930|12810|12923.93|12803.93|10
1643046600000|2022-01-24 17:50:00|12925.13|12805.13|12919.24|12799.24|12926|12806|12919.24|12799.24|10
1643046610000|2022-01-24 17:50:10|12917.34|12797.34|12907.5|12787.5|12917.76|12797.76|12907.5|12787.5|10
1643046620000|2022-01-24 17:50:20|12903.38|12783.38|12908.34|12788.34|12908.37|12788.37|12903.35|12783.35|10
1643046630000|2022-01-24 17:50:30|12907.5|12787.5|12910.59|12790.59|12911.02|12791.02|12907.41|12787.41|10
1643046640000|2022-01-24 17:50:40|12911.83|12791.83|12915.01|12795.01|12915.01|12795.01|12910.32|12790.32|10
1643046650000|2022-01-24 17:50:50|12913.79|12793.79|12909.88|12789.88|12913.79|12793.79|12909.88|12789.88|10
1643046660000|2022-01-24 17:51:00|12910.08|12790.08|12908.91|12788.91|12912.64|12792.64|12908.91|12788.91|10
1643046670000|2022-01-24 17:51:10|12909.58|12789.58|12922.63|12802.63|12922.63|12802.63|12907.82|12787.82|10
1643046680000|2022-01-24 17:51:20|12925.57|12805.57|12945.59|12825.59|12945.59|12825.59|12924.9|12804.9|10
1643046690000|2022-01-24 17:51:30|12945.65|12825.65|12950.9|12830.9|12951.87|12831.87|12945.65|12825.65|9
1643046700000|2022-01-24 17:51:40|12950.37|12830.37|12942.79|12822.79|12950.96|12830.96|12942.79|12822.79|10
1643046710000|2022-01-24 17:51:50|12941.56|12821.56|12939.1|12819.1|12941.56|12821.56|12938.6|12818.6|10
1643046720000|2022-01-24 17:52:00|12940.23|12820.23|12941.78|12821.78|12943.04|12823.04|12939.42|12819.42|10
1643046730000|2022-01-24 17:52:10|12942.69|12822.69|12939.7|12819.7|12943.2|12823.2|12939.62|12819.62|10
1643046740000|2022-01-24 17:52:20|12939.35|12819.35|12932.53|12812.53|12939.35|12819.35|12932.53|12812.53|10
1643046750000|2022-01-24 17:52:30|12933.34|12813.34|12936.25|12816.25|12936.69|12816.69|12933.34|12813.34|10
1643046760000|2022-01-24 17:52:40|12936.56|12816.56|12941.99|12821.99|12941.99|12821.99|12936.56|12816.56|10
1643046770000|2022-01-24 17:52:50|12941.03|12821.03|12960.54|12840.54|12960.54|12840.54|12941.03|12821.03|10
1643046780000|2022-01-24 17:53:00|12960.2|12840.2|12962.26|12842.26|12963.3|12843.3|12960.2|12840.2|10
1643046790000|2022-01-24 17:53:10|12962.61|12842.61|12960.34|12840.34|12963.31|12843.31|12960.34|12840.34|10
1643046800000|2022-01-24 17:53:20|12960.18|12840.18|12959.75|12839.75|12960.18|12840.18|12958|12838|10
1643046810000|2022-01-24 17:53:30|12959.66|12839.66|12965|12845|12965|12845|12959.51|12839.51|10
1643046820000|2022-01-24 17:53:40|12964.69|12844.69|12963.89|12843.89|12965.22|12845.22|12963.89|12843.89|10
1643046830000|2022-01-24 17:53:50|12962.26|12842.26|12957.15|12837.15|12962.26|12842.26|12955.87|12835.87|10
1643046840000|2022-01-24 17:54:00|12957.07|12837.07|12956.9|12836.9|12957.55|12837.55|12955.73|12835.73|10
1643046850000|2022-01-24 17:54:10|12956.96|12836.96|12960.47|12840.47|12960.47|12840.47|12956.83|12836.83|9
1643046860000|2022-01-24 17:54:20|12960.42|12840.42|12968.07|12848.07|12968.07|12848.07|12960.42|12840.42|10
1643046870000|2022-01-24 17:54:30|12967.83|12847.83|12978.39|12858.39|12978.39|12858.39|12967.83|12847.83|10
1643046880000|2022-01-24 17:54:40|12982.73|12862.73|12989.12|12869.12|12989.71|12869.71|12982.73|12862.73|10
1643046890000|2022-01-24 17:54:50|12989.64|12869.64|12994.51|12874.51|12994.51|12874.51|12989.64|12869.64|10
1643046900000|2022-01-24 17:55:00|12993.79|12873.79|12996.24|12876.24|12998.7|12878.7|12993.79|12873.79|10
1643046910000|2022-01-24 17:55:10|12996.09|12876.09|12985.11|12865.11|12997.31|12877.31|12985.11|12865.11|10
1643046920000|2022-01-24 17:55:20|12983.91|12863.91|12972.17|12852.17|12983.91|12863.91|12971.74|12851.74|10
1643046930000|2022-01-24 17:55:30|12971.58|12851.58|12970.42|12850.42|12972.74|12852.74|12969.71|12849.71|10
1643046940000|2022-01-24 17:55:40|12971.74|12851.74|12980.01|12860.01|12980.01|12860.01|12971.74|12851.74|10
1643046950000|2022-01-24 17:55:50|12980.83|12860.83|12982.56|12862.56|12983.27|12863.27|12980.47|12860.47|10
1643046960000|2022-01-24 17:56:00|12982.57|12862.57|12982.15|12862.15|12984.83|12864.83|12982.07|12862.07|10
1643046970000|2022-01-24 17:56:10|12981.62|12861.62|12984.17|12864.17|12984.17|12864.17|12981.19|12861.19|10
1643046980000|2022-01-24 17:56:20|12984.47|12864.47|12989.2|12869.2|12989.77|12869.77|12984.47|12864.47|10
1643046990000|2022-01-24 17:56:30|12989.66|12869.66|12997.15|12877.15|12997.15|12877.15|12988.81|12868.81|10
1643047000000|2022-01-24 17:56:40|12999.1|12879.1|13009.84|12889.84|13009.84|12889.84|12999.1|12879.1|10
1643047010000|2022-01-24 17:56:50|13007.97|12887.97|13010.89|12890.89|13010.89|12890.89|13006.83|12886.83|10
1643047020000|2022-01-24 17:57:00|13011.63|12891.63|13009.9|12889.9|13015.21|12895.21|13009.9|12889.9|10
1643047030000|2022-01-24 17:57:10|13007.89|12887.89|13004|12884|13010.16|12890.16|13003.82|12883.82|10
1643047040000|2022-01-24 17:57:20|13003.89|12883.89|12998.73|12878.73|13003.97|12883.97|12998.73|12878.73|10
1643047050000|2022-01-24 17:57:30|12998.91|12878.91|13000.34|12880.34|13000.34|12880.34|12998.88|12878.88|10
1643047060000|2022-01-24 17:57:40|12999.96|12879.96|12997.44|12877.44|12999.97|12879.97|12997.44|12877.44|10
1643047070000|2022-01-24 17:57:50|12995.84|12875.84|12982.26|12862.26|12995.84|12875.84|12982.26|12862.26|10
1643047080000|2022-01-24 17:58:00|12982.36|12862.36|12965.36|12845.36|12982.36|12862.36|12965.36|12845.36|10
1643047090000|2022-01-24 17:58:10|12964.92|12844.92|12961.26|12841.26|12965.29|12845.29|12960.94|12840.94|10
1643047100000|2022-01-24 17:58:20|12961.22|12841.22|12963.35|12843.35|12963.35|12843.35|12961.2|12841.2|10
1643047110000|2022-01-24 17:58:30|12963.44|12843.44|12967.34|12847.34|12967.34|12847.34|12963.16|12843.16|10
1643047120000|2022-01-24 17:58:40|12967.91|12847.91|12962.87|12842.87|12967.91|12847.91|12962.87|12842.87|10
1643047130000|2022-01-24 17:58:50|12962.78|12842.78|12952.47|12832.47|12962.78|12842.78|12952.47|12832.47|10
1643047140000|2022-01-24 17:59:00|12953.42|12833.42|12943.18|12823.18|12953.42|12833.42|12943.18|12823.18|10
1643047150000|2022-01-24 17:59:10|12943.6|12823.6|12941.06|12821.06|12945.43|12825.43|12941.06|12821.06|10
1643047160000|2022-01-24 17:59:20|12940.05|12820.05|12940.26|12820.26|12940.51|12820.51|12937.17|12817.17|10
1643047170000|2022-01-24 17:59:30|12939.98|12819.98|12939.03|12819.03|12940.46|12820.46|12936.94|12816.94|10
1643047180000|2022-01-24 17:59:40|12939.72|12819.72|12950.17|12830.17|12950.17|12830.17|12939.12|12819.12|10
1643047190000|2022-01-24 17:59:50|12950.81|12830.81|12949.57|12829.57|12953.42|12833.42|12949.57|12829.57|10
1643047200000|2022-01-24 18:00:00|12948.78|12828.78|12950.03|12830.03|12950.03|12830.03|12947.35|12827.35|10
1643047210000|2022-01-24 18:00:10|12948.61|12828.61|12946.58|12826.58|12948.61|12828.61|12946.09|12826.09|10
1643047220000|2022-01-24 18:00:20|12946.82|12826.82|12947.75|12827.75|12947.75|12827.75|12944.57|12824.57|9
1643047230000|2022-01-24 18:00:30|12947.86|12827.86|12950.08|12830.08|12950.47|12830.47|12947.74|12827.74|9
1643047240000|2022-01-24 18:00:40|12950.97|12830.97|12953.36|12833.36|12953.36|12833.36|12950.9|12830.9|10
1643047250000|2022-01-24 18:00:50|12952.65|12832.65|12958.28|12838.28|12958.28|12838.28|12952.65|12832.65|10
1643047260000|2022-01-24 18:01:00|12958.18|12838.18|12953.55|12833.55|12958.18|12838.18|12953.55|12833.55|10
1643047270000|2022-01-24 18:01:10|12953.41|12833.41|12932.84|12812.84|12953.5|12833.5|12932.84|12812.84|10
1643047280000|2022-01-24 18:01:20|12932.74|12812.74|12923.06|12803.06|12932.81|12812.81|12923.06|12803.06|10
1643047290000|2022-01-24 18:01:30|12921.83|12801.83|12905.25|12785.25|12921.83|12801.83|12905.25|12785.25|10
1643047300000|2022-01-24 18:01:40|12904.9|12784.9|12896.96|12776.96|12904.9|12784.9|12896.52|12776.52|10
1643047310000|2022-01-24 18:01:50|12897.08|12777.08|12889.57|12769.57|12897.08|12777.08|12889.42|12769.42|10
1643047320000|2022-01-24 18:02:00|12889.28|12769.28|12889.4|12769.4|12890.37|12770.37|12888.83|12768.83|10
1643047330000|2022-01-24 18:02:10|12887.31|12767.31|12888.74|12768.74|12889.37|12769.37|12885.62|12765.62|10
1643047340000|2022-01-24 18:02:20|12888.63|12768.63|12887.56|12767.56|12889.47|12769.47|12887.34|12767.34|10
1643047350000|2022-01-24 18:02:30|12887.71|12767.71|12886.22|12766.22|12887.71|12767.71|12886.22|12766.22|10
1643047360000|2022-01-24 18:02:40|12886.38|12766.38|12885.99|12765.99|12886.38|12766.38|12885.73|12765.73|10
1643047370000|2022-01-24 18:02:50|12886.6|12766.6|12887.37|12767.37|12887.62|12767.62|12884.71|12764.71|10
1643047380000|2022-01-24 18:03:00|12886.73|12766.73|12883.17|12763.17|12886.73|12766.73|12883.17|12763.17|9
1643047390000|2022-01-24 18:03:10|12883.32|12763.32|12882.35|12762.35|12883.99|12763.99|12881.96|12761.96|10
1643047400000|2022-01-24 18:03:20|12880.84|12760.84|12877.31|12757.31|12880.84|12760.84|12876.67|12756.67|10
1643047410000|2022-01-24 18:03:30|12876.98|12756.98|12872.31|12752.31|12876.98|12756.98|12872.31|12752.31|10
1643047420000|2022-01-24 18:03:40|12869.79|12749.79|12871.18|12751.18|12871.18|12751.18|12869.36|12749.36|10
1643047430000|2022-01-24 18:03:50|12871.28|12751.28|12866.87|12746.87|12871.28|12751.28|12866.87|12746.87|10
1643047440000|2022-01-24 18:04:00|12867|12747|12866.47|12746.47|12869.55|12749.55|12866.36|12746.36|10
1643047450000|2022-01-24 18:04:10|12864.74|12744.74|12858.75|12738.75|12864.74|12744.74|12858.75|12738.75|10
1643047460000|2022-01-24 18:04:20|12858.89|12738.89|12864.64|12744.64|12864.64|12744.64|12858.89|12738.89|10
1643047470000|2022-01-24 18:04:30|12866.44|12746.44|12877.92|12757.92|12877.92|12757.92|12866.44|12746.44|10
1643047480000|2022-01-24 18:04:40|12878.63|12758.63|12889.05|12769.05|12889.05|12769.05|12878.63|12758.63|10
1643047490000|2022-01-24 18:04:50|12888.98|12768.98|12887.5|12767.5|12889.64|12769.64|12887.39|12767.39|10
1643047500000|2022-01-24 18:05:00|12887.69|12767.69|12888.46|12768.46|12888.68|12768.68|12887.6|12767.6|10
1643047510000|2022-01-24 18:05:10|12888.6|12768.6|12889.67|12769.67|12889.67|12769.67|12888.3|12768.3|10
1643047520000|2022-01-24 18:05:20|12888.97|12768.97|12886.15|12766.15|12888.97|12768.97|12885.82|12765.82|9
1643047530000|2022-01-24 18:05:30|12885.6|12765.6|12878.58|12758.58|12885.6|12765.6|12878.58|12758.58|10
1643047540000|2022-01-24 18:05:40|12878.86|12758.86|12877.45|12757.45|12879.02|12759.02|12877.18|12757.18|10
1643047550000|2022-01-24 18:05:50|12877.65|12757.65|12879.03|12759.03|12879.33|12759.33|12876.81|12756.81|10
1643047560000|2022-01-24 18:06:00|12879.01|12759.01|12876.1|12756.1|12879.24|12759.24|12876.1|12756.1|10
1643047570000|2022-01-24 18:06:10|12875.87|12755.87|12878.75|12758.75|12879.06|12759.06|12875.87|12755.87|10
1643047580000|2022-01-24 18:06:20|12879.64|12759.64|12883.77|12763.77|12884.25|12764.25|12879.64|12759.64|10
1643047590000|2022-01-24 18:06:30|12885.58|12765.58|12899.12|12779.12|12899.12|12779.12|12885.46|12765.46|10
1643047600000|2022-01-24 18:06:40|12899.15|12779.15|12909.84|12789.84|12909.84|12789.84|12899.15|12779.15|10
1643047610000|2022-01-24 18:06:50|12910.08|12790.08|12921.14|12801.14|12921.14|12801.14|12909.93|12789.93|10
1643047620000|2022-01-24 18:07:00|12924.48|12804.48|12931.48|12811.48|12931.48|12811.48|12924.48|12804.48|10
1643047630000|2022-01-24 18:07:10|12931.37|12811.37|12938.02|12818.02|12938.02|12818.02|12931.37|12811.37|10
1643047640000|2022-01-24 18:07:20|12938.34|12818.34|12953.41|12833.41|12953.41|12833.41|12938.29|12818.29|10
1643047650000|2022-01-24 18:07:30|12953.81|12833.81|12951.4|12831.4|12955.65|12835.65|12951.4|12831.4|10
1643047660000|2022-01-24 18:07:40|12949.93|12829.93|12952.02|12832.02|12953.58|12833.58|12949.93|12829.93|10
1643047670000|2022-01-24 18:07:50|12950.5|12830.5|12949.36|12829.36|12951.62|12831.62|12948.95|12828.95|10
1643047680000|2022-01-24 18:08:00|12948.15|12828.15|12953.54|12833.54|12953.54|12833.54|12948.15|12828.15|10
1643047690000|2022-01-24 18:08:10|12954.77|12834.77|12969.31|12849.31|12969.31|12849.31|12954.18|12834.18|10
1643047700000|2022-01-24 18:08:20|12972.54|12852.54|12988.76|12868.76|12988.76|12868.76|12972.54|12852.54|10
1643047710000|2022-01-24 18:08:30|12991.32|12871.32|12989.55|12869.55|12993.05|12873.05|12989.55|12869.55|9
1643047720000|2022-01-24 18:08:40|12987.69|12867.69|13015.82|12895.82|13015.82|12895.82|12987.69|12867.69|10
1643047730000|2022-01-24 18:08:50|13017.71|12897.71|13045.51|12925.51|13045.51|12925.51|13017.71|12897.71|10
1643047740000|2022-01-24 18:09:00|13051.19|12931.19|13055.67|12935.67|13057.68|12937.68|13049.8|12929.8|10
1643047750000|2022-01-24 18:09:10|13056.34|12936.34|13062.83|12942.83|13065.95|12945.95|13056.34|12936.34|10
1643047760000|2022-01-24 18:09:20|13063.64|12943.64|13058.89|12938.89|13065.97|12945.97|13058.89|12938.89|10
1643047770000|2022-01-24 18:09:30|13058.54|12938.54|13047.29|12927.29|13058.54|12938.54|13047.29|12927.29|10
1643047780000|2022-01-24 18:09:40|13047.36|12927.36|13053.69|12933.69|13053.69|12933.69|13046.52|12926.52|10
1643047790000|2022-01-24 18:09:50|13053.59|12933.59|13051.05|12931.05|13055.61|12935.61|13051.05|12931.05|10
1643047800000|2022-01-24 18:10:00|13050.83|12930.83|13052.31|12932.31|13052.31|12932.31|13048.25|12928.25|10
1643047810000|2022-01-24 18:10:10|13053.2|12933.2|13063.58|12943.58|13063.67|12943.67|13053.2|12933.2|10
1643047820000|2022-01-24 18:10:20|13062.88|12942.88|13069.65|12949.65|13069.65|12949.65|13062.44|12942.44|9
1643047830000|2022-01-24 18:10:30|13068.55|12948.55|13067.04|12947.04|13069.5|12949.5|13067.04|12947.04|10
1643047840000|2022-01-24 18:10:40|13066.7|12946.7|13067.44|12947.44|13067.49|12947.49|13065.57|12945.57|10
1643047850000|2022-01-24 18:10:50|13067.63|12947.63|13071.21|12951.21|13071.21|12951.21|13067.63|12947.63|10
1643047860000|2022-01-24 18:11:00|13073.16|12953.16|13071.58|12951.58|13073.99|12953.99|13070.85|12950.85|10
1643047870000|2022-01-24 18:11:10|13070.19|12950.19|13060.32|12940.32|13070.63|12950.63|13060.32|12940.32|10
1643047880000|2022-01-24 18:11:20|13060.49|12940.49|13074.89|12954.89|13074.89|12954.89|13060.49|12940.49|10
1643047890000|2022-01-24 18:11:30|13075.74|12955.74|13076.36|12956.36|13077.98|12957.98|13074.26|12954.26|10
1643047900000|2022-01-24 18:11:40|13076.52|12956.52|13075.73|12955.73|13078.74|12958.74|13075.24|12955.24|10
1643047910000|2022-01-24 18:11:50|13075.38|12955.38|13071.49|12951.49|13075.38|12955.38|13071.49|12951.49|10
1643047920000|2022-01-24 18:12:00|13071.44|12951.44|13071.37|12951.37|13073.29|12953.29|13071.37|12951.37|10
1643047930000|2022-01-24 18:12:10|13070.93|12950.93|13065.81|12945.81|13070.93|12950.93|13064.69|12944.69|10
1643047940000|2022-01-24 18:12:20|13064.06|12944.06|13072.29|12952.29|13072.35|12952.35|13064.06|12944.06|10
1643047950000|2022-01-24 18:12:30|13072.08|12952.08|13076.47|12956.47|13076.47|12956.47|13072.08|12952.08|10
1643047960000|2022-01-24 18:12:40|13075.77|12955.77|13077.78|12957.78|13078.3|12958.3|13075.48|12955.48|10
1643047970000|2022-01-24 18:12:50|13078.51|12958.51|13079|12959|13079.36|12959.36|13074.69|12954.69|10
1643047980000|2022-01-24 18:13:00|13082.39|12962.39|13119.63|12999.63|13119.63|12999.63|13082.39|12962.39|10
1643047990000|2022-01-24 18:13:10|13119.41|12999.41|13128.96|13008.96|13128.96|13008.96|13118.56|12998.56|10
1643048000000|2022-01-24 18:13:20|13127.36|13007.36|13122.53|13002.53|13127.36|13007.36|13121.99|13001.99|10
1643048010000|2022-01-24 18:13:30|13123.5|13003.5|13123.49|13003.49|13124.77|13004.77|13121.38|13001.38|10
1643048020000|2022-01-24 18:13:40|13124.49|13004.49|13123.06|13003.06|13126.84|13006.84|13122.46|13002.46|10
1643048030000|2022-01-24 18:13:50|13122.15|13002.15|13119.23|12999.23|13122.15|13002.15|13119.23|12999.23|10
1643048040000|2022-01-24 18:14:00|13119.13|12999.13|13117.96|12997.96|13120.69|13000.69|13117.34|12997.34|10
1643048050000|2022-01-24 18:14:10|13117.32|12997.32|13121.31|13001.31|13121.31|13001.31|13117.31|12997.31|10
1643048060000|2022-01-24 18:14:20|13121.28|13001.28|13125.47|13005.47|13125.47|13005.47|13121.28|13001.28|10
1643048070000|2022-01-24 18:14:30|13125.25|13005.25|13125.87|13005.87|13129.03|13009.03|13125.25|13005.25|10
1643048080000|2022-01-24 18:14:40|13125.99|13005.99|13125.05|13005.05|13126.68|13006.68|13125.05|13005.05|10
1643048090000|2022-01-24 18:14:50|13126.07|13006.07|13124.5|13004.5|13127.93|13007.93|13124.49|13004.49|10
1643048100000|2022-01-24 18:15:00|13123.12|13003.12|13128.67|13008.67|13128.67|13008.67|13123.09|13003.09|10
1643048110000|2022-01-24 18:15:10|13128.98|13008.98|13133.5|13013.5|13135.28|13015.28|13128.98|13008.98|10
1643048120000|2022-01-24 18:15:20|13133.53|13013.53|13121.7|13001.7|13133.53|13013.53|13121.7|13001.7|10
1643048130000|2022-01-24 18:15:30|13122.13|13002.13|13122.98|13002.98|13123.22|13003.22|13122.03|13002.03|10
1643048140000|2022-01-24 18:15:40|13120.82|13000.82|13111.43|12991.43|13120.82|13000.82|13111.43|12991.43|10
1643048150000|2022-01-24 18:15:50|13108.78|12988.78|13101.25|12981.25|13108.78|12988.78|13101.25|12981.25|10
1643048160000|2022-01-24 18:16:00|13100.82|12980.82|13090.17|12970.17|13100.82|12980.82|13090.17|12970.17|10
1643048170000|2022-01-24 18:16:10|13088.4|12968.4|13104.04|12984.04|13104.04|12984.04|13088.4|12968.4|10
1643048180000|2022-01-24 18:16:20|13105.3|12985.3|13128.23|13008.23|13128.23|13008.23|13105.3|12985.3|10
1643048190000|2022-01-24 18:16:30|13126.02|13006.02|13152.28|13032.28|13152.28|13032.28|13126.02|13006.02|10
1643048200000|2022-01-24 18:16:40|13155.27|13035.27|13161.81|13041.81|13161.81|13041.81|13155.27|13035.27|10
1643048210000|2022-01-24 18:16:50|13161.87|13041.87|13175.21|13055.21|13175.34|13055.34|13161.87|13041.87|10
1643048220000|2022-01-24 18:17:00|13174.39|13054.39|13186.25|13066.25|13186.25|13066.25|13174.39|13054.39|10
1643048230000|2022-01-24 18:17:10|13186.39|13066.39|13191.09|13071.09|13191.09|13071.09|13186.39|13066.39|10
1643048240000|2022-01-24 18:17:20|13192.6|13072.6|13205.93|13085.93|13205.93|13085.93|13192.6|13072.6|10
1643048250000|2022-01-24 18:17:30|13206.79|13086.79|13224.74|13104.74|13224.74|13104.74|13206.79|13086.79|10
1643048260000|2022-01-24 18:17:40|13223.05|13103.05|13210.31|13090.31|13224.8|13104.8|13210.31|13090.31|10
1643048270000|2022-01-24 18:17:50|13209.99|13089.99|13196.62|13076.62|13211.08|13091.08|13196.62|13076.62|10
1643048280000|2022-01-24 18:18:00|13195.66|13075.66|13181.37|13061.37|13196.24|13076.24|13181.37|13061.37|10
1643048290000|2022-01-24 18:18:10|13179.38|13059.38|13168.87|13048.87|13179.38|13059.38|13168.19|13048.19|10
1643048300000|2022-01-24 18:18:20|13168.32|13048.32|13181.77|13061.77|13181.77|13061.77|13168.32|13048.32|10
1643048310000|2022-01-24 18:18:30|13192.16|13072.16|13211.44|13091.44|13214.19|13094.19|13190.46|13070.46|10
1643048320000|2022-01-24 18:18:40|13211.22|13091.22|13205.77|13085.77|13211.22|13091.22|13205.77|13085.77|10
1643048330000|2022-01-24 18:18:50|13203.88|13083.88|13203.03|13083.03|13205.75|13085.75|13203.03|13083.03|10
1643048340000|2022-01-24 18:19:00|13200.81|13080.81|13192.74|13072.74|13200.81|13080.81|13192.74|13072.74|10
1643048350000|2022-01-24 18:19:10|13193.61|13073.61|13207.71|13087.71|13207.71|13087.71|13193.61|13073.61|10
1643048360000|2022-01-24 18:19:20|13207.41|13087.41|13212.98|13092.98|13212.98|13092.98|13207.41|13087.41|10
1643048370000|2022-01-24 18:19:30|13212.74|13092.74|13212.39|13092.39|13214.26|13094.26|13212.25|13092.25|10
1643048380000|2022-01-24 18:19:40|13213.18|13093.18|13212.19|13092.19|13213.34|13093.34|13211.73|13091.73|10
1643048390000|2022-01-24 18:19:50|13212.17|13092.17|13211.07|13091.07|13214.36|13094.36|13211.07|13091.07|10
1643048400000|2022-01-24 18:20:00|13209.25|13089.25|13208.62|13088.62|13209.25|13089.25|13206.86|13086.86|10
1643048410000|2022-01-24 18:20:10|13209.11|13089.11|13210.68|13090.68|13211.8|13091.8|13209.11|13089.11|10
1643048420000|2022-01-24 18:20:20|13210.45|13090.45|13199.87|13079.87|13210.45|13090.45|13199.87|13079.87|10
1643048430000|2022-01-24 18:20:30|13197.04|13077.04|13190.83|13070.83|13197.04|13077.04|13190.83|13070.83|10
1643048440000|2022-01-24 18:20:40|13190.27|13070.27|13171.04|13051.04|13190.27|13070.27|13171.04|13051.04|10
1643048450000|2022-01-24 18:20:50|13169.62|13049.62|13162.78|13042.78|13169.62|13049.62|13162.78|13042.78|10
1643048460000|2022-01-24 18:21:00|13163.07|13043.07|13154|13034|13163.07|13043.07|13154|13034|10
1643048470000|2022-01-24 18:21:10|13154.65|13034.65|13149.94|13029.94|13156.09|13036.09|13149.94|13029.94|9
1643048480000|2022-01-24 18:21:20|13149.54|13029.54|13143.3|13023.3|13149.54|13029.54|13143.3|13023.3|10
1643048490000|2022-01-24 18:21:30|13143.05|13023.05|13137.04|13017.04|13143.05|13023.05|13137.04|13017.04|10
1643048500000|2022-01-24 18:21:40|13137.78|13017.78|13140.49|13020.49|13140.49|13020.49|13137.06|13017.06|10
1643048510000|2022-01-24 18:21:50|13142.32|13022.32|13143.44|13023.44|13144.43|13024.43|13141.95|13021.95|10
1643048520000|2022-01-24 18:22:00|13143.05|13023.05|13150.85|13030.85|13150.85|13030.85|13143.05|13023.05|10
1643048530000|2022-01-24 18:22:10|13152.75|13032.75|13155.24|13035.24|13155.61|13035.61|13152.75|13032.75|10
1643048540000|2022-01-24 18:22:20|13154.26|13034.26|13152.24|13032.24|13154.42|13034.42|13152.24|13032.24|10
1643048550000|2022-01-24 18:22:30|13152.38|13032.38|13136.3|13016.3|13152.38|13032.38|13136.3|13016.3|10
1643048560000|2022-01-24 18:22:40|13132.14|13012.14|13121.73|13001.73|13132.14|13012.14|13121.47|13001.47|10
1643048570000|2022-01-24 18:22:50|13121.8|13001.8|13122.54|13002.54|13123.15|13003.15|13121.8|13001.8|10
1643048580000|2022-01-24 18:23:00|13122.58|13002.58|13124.43|13004.43|13125.54|13005.54|13122.58|13002.58|10
1643048590000|2022-01-24 18:23:10|13125.56|13005.56|13115.3|12995.3|13125.56|13005.56|13115.3|12995.3|10
1643048600000|2022-01-24 18:23:20|13112.67|12992.67|13100.75|12980.75|13112.67|12992.67|13100.75|12980.75|10
1643048610000|2022-01-24 18:23:30|13099.08|12979.08|13089.94|12969.94|13099.08|12979.08|13089.94|12969.94|10
1643048620000|2022-01-24 18:23:40|13089.38|12969.38|13087.96|12967.96|13089.97|12969.97|13087.48|12967.48|10
1643048630000|2022-01-24 18:23:50|13088.17|12968.17|13089.51|12969.51|13089.51|12969.51|13087.83|12967.83|10
1643048640000|2022-01-24 18:24:00|13089.04|12969.04|13086.9|12966.9|13089.3|12969.3|13086.87|12966.87|10
1643048650000|2022-01-24 18:24:10|13086.46|12966.46|13083.91|12963.91|13086.46|12966.46|13083.91|12963.91|10
1643048660000|2022-01-24 18:24:20|13083.37|12963.37|13078.96|12958.96|13083.37|12963.37|13078.96|12958.96|10
1643048670000|2022-01-24 18:24:30|13078.03|12958.03|13074.42|12954.42|13078.03|12958.03|13072.91|12952.91|10
1643048680000|2022-01-24 18:24:40|13073.85|12953.85|13072.46|12952.46|13073.85|12953.85|13072.37|12952.37|10
1643048690000|2022-01-24 18:24:50|13072.02|12952.02|13074.17|12954.17|13074.17|12954.17|13070.46|12950.46|10
1643048700000|2022-01-24 18:25:00|13075.33|12955.33|13073.85|12953.85|13075.66|12955.66|13073.52|12953.52|10
1643048710000|2022-01-24 18:25:10|13074.54|12954.54|13073.92|12953.92|13075.35|12955.35|13073.36|12953.36|10
1643048720000|2022-01-24 18:25:20|13074.45|12954.45|13084.91|12964.91|13084.91|12964.91|13074.45|12954.45|10
1643048730000|2022-01-24 18:25:30|13088.07|12968.07|13091.42|12971.42|13091.83|12971.83|13087.77|12967.77|10
1643048740000|2022-01-24 18:25:40|13092.14|12972.14|13090.54|12970.54|13092.14|12972.14|13089.3|12969.3|10
1643048750000|2022-01-24 18:25:50|13089.75|12969.75|13082.06|12962.06|13089.75|12969.75|13081.8|12961.8|10
1643048760000|2022-01-24 18:26:00|13082.31|12962.31|13079.54|12959.54|13082.31|12962.31|13079.2|12959.2|10
1643048770000|2022-01-24 18:26:10|13079.01|12959.01|13077.48|12957.48|13079.43|12959.43|13077.48|12957.48|10
1643048780000|2022-01-24 18:26:20|13076.42|12956.42|13074.49|12954.49|13076.42|12956.42|13073.75|12953.75|10
1643048790000|2022-01-24 18:26:30|13073.22|12953.22|13068.38|12948.38|13073.22|12953.22|13068.38|12948.38|10
1643048800000|2022-01-24 18:26:40|13068.19|12948.19|13058.29|12938.29|13068.19|12948.19|13058.25|12938.25|10
1643048810000|2022-01-24 18:26:50|13055.66|12935.66|13058.96|12938.96|13059.64|12939.64|13055.66|12935.66|10
1643048820000|2022-01-24 18:27:00|13058.7|12938.7|13057.66|12937.66|13058.74|12938.74|13057.2|12937.2|10
1643048830000|2022-01-24 18:27:10|13058.21|12938.21|13054.59|12934.59|13058.28|12938.28|13054.59|12934.59|10
1643048840000|2022-01-24 18:27:20|13054.47|12934.47|13051.86|12931.86|13054.47|12934.47|13051.32|12931.32|10
1643048850000|2022-01-24 18:27:30|13052.17|12932.17|13049.83|12929.83|13052.17|12932.17|13049.38|12929.38|10
1643048860000|2022-01-24 18:27:40|13048.46|12928.46|13044.38|12924.38|13048.46|12928.46|13044.38|12924.38|10
1643048870000|2022-01-24 18:27:50|13043.58|12923.58|13045.66|12925.66|13045.97|12925.97|13043.58|12923.58|10
1643048880000|2022-01-24 18:28:00|13045.23|12925.23|13046.47|12926.47|13046.47|12926.47|13044.86|12924.86|10
1643048890000|2022-01-24 18:28:10|13046.06|12926.06|13048|12928|13048.03|12928.03|13046.06|12926.06|10
1643048900000|2022-01-24 18:28:20|13047.94|12927.94|13050.33|12930.33|13050.33|12930.33|13047.69|12927.69|10
1643048910000|2022-01-24 18:28:30|13050.72|12930.72|13058.48|12938.48|13058.48|12938.48|13050.72|12930.72|10
1643048920000|2022-01-24 18:28:40|13059.94|12939.94|13065.35|12945.35|13065.35|12945.35|13059.94|12939.94|10
1643048930000|2022-01-24 18:28:50|13065.48|12945.48|13068.5|12948.5|13068.5|12948.5|13065.48|12945.48|9
1643048940000|2022-01-24 18:29:00|13068.56|12948.56|13066.81|12946.81|13068.56|12948.56|13066.81|12946.81|10
1643048950000|2022-01-24 18:29:10|13066.53|12946.53|13065.5|12945.5|13066.72|12946.72|13065.5|12945.5|10
1643048960000|2022-01-24 18:29:20|13065.01|12945.01|13064.84|12944.84|13065.01|12945.01|13063.32|12943.32|10
1643048970000|2022-01-24 18:29:30|13064.87|12944.87|13065.04|12945.04|13065.44|12945.44|13063.8|12943.8|10
1643048980000|2022-01-24 18:29:40|13066.18|12946.18|13068|12948|13068.52|12948.52|13066.1|12946.1|10
1643048990000|2022-01-24 18:29:50|13067.85|12947.85|13063.61|12943.61|13067.85|12947.85|13063.61|12943.61|10
1643049000000|2022-01-24 18:30:00|13062.19|12942.19|13054.86|12934.86|13062.19|12942.19|13054.86|12934.86|10
1643049010000|2022-01-24 18:30:10|13054.25|12934.25|13052.54|12932.54|13055.27|12935.27|13052.54|12932.54|10
1643049020000|2022-01-24 18:30:20|13051.62|12931.62|13054.22|12934.22|13054.22|12934.22|13051.45|12931.45|10
1643049030000|2022-01-24 18:30:30|13055.79|12935.79|13080.95|12960.95|13080.95|12960.95|13055.79|12935.79|10
1643049040000|2022-01-24 18:30:40|13082.86|12962.86|13088.51|12968.51|13088.51|12968.51|13082.86|12962.86|10
1643049050000|2022-01-24 18:30:50|13088.99|12968.99|13090.78|12970.78|13090.97|12970.97|13088.48|12968.48|10
1643049060000|2022-01-24 18:31:00|13094.08|12974.08|13097.55|12977.55|13097.55|12977.55|13091.65|12971.65|10
1643049070000|2022-01-24 18:31:10|13097.27|12977.27|13095.03|12975.03|13097.27|12977.27|13094.97|12974.97|10
1643049080000|2022-01-24 18:31:20|13094.86|12974.86|13094.55|12974.55|13095.41|12975.41|13094.22|12974.22|9
1643049090000|2022-01-24 18:31:30|13094.4|12974.4|13091.21|12971.21|13094.4|12974.4|13090.95|12970.95|10
1643049100000|2022-01-24 18:31:40|13091.61|12971.61|13091.53|12971.53|13092.42|12972.42|13091.41|12971.41|10
1643049110000|2022-01-24 18:31:50|13091.76|12971.76|13089.99|12969.99|13091.76|12971.76|13089.08|12969.08|10
1643049120000|2022-01-24 18:32:00|13091.06|12971.06|13089.11|12969.11|13091.06|12971.06|13088.69|12968.69|10
1643049130000|2022-01-24 18:32:10|13088.09|12968.09|13078.53|12958.53|13088.09|12968.09|13078.53|12958.53|10
1643049140000|2022-01-24 18:32:20|13076.49|12956.49|13069.2|12949.2|13076.49|12956.49|13069.2|12949.2|10
1643049150000|2022-01-24 18:32:30|13068.7|12948.7|13067.61|12947.61|13069.32|12949.32|13067.34|12947.34|10
1643049160000|2022-01-24 18:32:40|13067.7|12947.7|13075.26|12955.26|13075.26|12955.26|13067.47|12947.47|10
1643049170000|2022-01-24 18:32:50|13078.34|12958.34|13083.34|12963.34|13083.34|12963.34|13077.8|12957.8|10
1643049180000|2022-01-24 18:33:00|13083.66|12963.66|13102.42|12982.42|13102.42|12982.42|13083.66|12963.66|10
1643049190000|2022-01-24 18:33:10|13113.43|12993.43|13131.86|13011.86|13131.86|13011.86|13113.43|12993.43|10
1643049200000|2022-01-24 18:33:20|13134.04|13014.04|13135.84|13015.84|13136.28|13016.28|13134.04|13014.04|9
1643049210000|2022-01-24 18:33:30|13135.48|13015.48|13133.25|13013.25|13135.48|13015.48|13133.25|13013.25|10
1643049220000|2022-01-24 18:33:40|13133.08|13013.08|13132.59|13012.59|13133.73|13013.73|13132.47|13012.47|10
1643049230000|2022-01-24 18:33:50|13132.69|13012.69|13128.79|13008.79|13132.69|13012.69|13127.52|13007.52|10
1643049240000|2022-01-24 18:34:00|13128.39|13008.39|13122.99|13002.99|13128.92|13008.92|13122.99|13002.99|10
1643049250000|2022-01-24 18:34:10|13123.39|13003.39|13123.56|13003.56|13125.22|13005.22|13123.39|13003.39|9
1643049260000|2022-01-24 18:34:20|13122.72|13002.72|13119.44|12999.44|13122.94|13002.94|13119.26|12999.26|9
1643049270000|2022-01-24 18:34:30|13118.06|12998.06|13116.46|12996.46|13118.66|12998.66|13114.81|12994.81|10
1643049280000|2022-01-24 18:34:40|13115.83|12995.83|13113.99|12993.99|13115.83|12995.83|13112.82|12992.82|10
1643049290000|2022-01-24 18:34:50|13114.93|12994.93|13112.46|12992.46|13115.9|12995.9|13112.46|12992.46|10
1643049300000|2022-01-24 18:35:00|13111.82|12991.82|13117.38|12997.38|13117.94|12997.94|13111.11|12991.11|10
1643049310000|2022-01-24 18:35:10|13116.63|12996.63|13113.08|12993.08|13117.11|12997.11|13113.08|12993.08|10
1643049320000|2022-01-24 18:35:20|13111.92|12991.92|13108.66|12988.66|13111.92|12991.92|13108.66|12988.66|10
1643049330000|2022-01-24 18:35:30|13106.75|12986.75|13109.86|12989.86|13109.86|12989.86|13106.75|12986.75|10
1643049340000|2022-01-24 18:35:40|13109.05|12989.05|13107.39|12987.39|13110.63|12990.63|13107.39|12987.39|10
1643049350000|2022-01-24 18:35:50|13106.49|12986.49|13102.65|12982.65|13106.49|12986.49|13102.65|12982.65|10
1643049360000|2022-01-24 18:36:00|13102.84|12982.84|13101.95|12981.95|13103.3|12983.3|13101.36|12981.36|10
1643049370000|2022-01-24 18:36:10|13100.18|12980.18|13089.66|12969.66|13100.18|12980.18|13089.66|12969.66|9
1643049380000|2022-01-24 18:36:20|13086.32|12966.32|13080.25|12960.25|13086.32|12966.32|13080.03|12960.03|10
1643049390000|2022-01-24 18:36:30|13080.03|12960.03|13082.26|12962.26|13083.02|12963.02|13080.03|12960.03|10
1643049400000|2022-01-24 18:36:40|13081.85|12961.85|13085.24|12965.24|13086.54|12966.54|13081.85|12961.85|10
1643049410000|2022-01-24 18:36:50|13086.71|12966.71|13089.95|12969.95|13090.58|12970.58|13086.71|12966.71|10
1643049420000|2022-01-24 18:37:00|13090.02|12970.02|13086.86|12966.86|13091.52|12971.52|13086.86|12966.86|10
1643049430000|2022-01-24 18:37:10|13086.2|12966.2|13082.23|12962.23|13086.2|12966.2|13082.23|12962.23|10
1643049440000|2022-01-24 18:37:20|13081.98|12961.98|13076.59|12956.59|13081.98|12961.98|13076.59|12956.59|10
1643049450000|2022-01-24 18:37:30|13074.43|12954.43|13077.25|12957.25|13077.42|12957.42|13074.4|12954.4|10
1643049460000|2022-01-24 18:37:40|13077.69|12957.69|13087.21|12967.21|13087.21|12967.21|13077.69|12957.69|10
1643049470000|2022-01-24 18:37:50|13087.37|12967.37|13084.94|12964.94|13087.78|12967.78|13084.94|12964.94|10
1643049480000|2022-01-24 18:38:00|13085.39|12965.39|13085.77|12965.77|13085.77|12965.77|13083.79|12963.79|10
1643049490000|2022-01-24 18:38:10|13085.58|12965.58|13092.91|12972.91|13093.25|12973.25|13085.58|12965.58|10
1643049500000|2022-01-24 18:38:20|13093.2|12973.2|13091.25|12971.25|13093.2|12973.2|13090.55|12970.55|10
1643049510000|2022-01-24 18:38:30|13092.03|12972.03|13092.76|12972.76|13093.12|12973.12|13091.5|12971.5|10
1643049520000|2022-01-24 18:38:40|13092.3|12972.3|13092.44|12972.44|13093.06|12973.06|13091.86|12971.86|10
1643049530000|2022-01-24 18:38:50|13092.77|12972.77|13097.94|12977.94|13098.03|12978.03|13092.72|12972.72|10
1643049540000|2022-01-24 18:39:00|13098.11|12978.11|13111.84|12991.84|13111.84|12991.84|13098.11|12978.11|10
1643049550000|2022-01-24 18:39:10|13113.34|12993.34|13118.72|12998.72|13118.75|12998.75|13113.34|12993.34|10
1643049560000|2022-01-24 18:39:20|13118.27|12998.27|13117.16|12997.16|13118.95|12998.95|13117.16|12997.16|10
1643049570000|2022-01-24 18:39:30|13117.61|12997.61|13119.14|12999.14|13119.14|12999.14|13117.35|12997.35|10
1643049580000|2022-01-24 18:39:40|13118.92|12998.92|13122.64|13002.64|13122.64|13002.64|13118.92|12998.92|10
1643049590000|2022-01-24 18:39:50|13125.75|13005.75|13131.6|13011.6|13132.07|13012.07|13125.75|13005.75|10
1643049600000|2022-01-24 18:40:00|13131.37|13011.37|13128.27|13008.27|13131.37|13011.37|13128.27|13008.27|10
1643049610000|2022-01-24 18:40:10|13128.28|13008.28|13123.15|13003.15|13128.28|13008.28|13122.75|13002.75|10
1643049620000|2022-01-24 18:40:20|13122.06|13002.06|13122.31|13002.31|13124.26|13004.26|13121.24|13001.24|10
1643049630000|2022-01-24 18:40:30|13120.41|13000.41|13115.68|12995.68|13121.07|13001.07|13115.38|12995.38|10
1643049640000|2022-01-24 18:40:40|13115.78|12995.78|13110.73|12990.73|13115.78|12995.78|13110.73|12990.73|10
1643049650000|2022-01-24 18:40:50|13111.54|12991.54|13110.25|12990.25|13111.95|12991.95|13109.54|12989.54|10
1643049660000|2022-01-24 18:41:00|13110.08|12990.08|13113.64|12993.64|13113.85|12993.85|13110|12990|10
1643049670000|2022-01-24 18:41:10|13114.48|12994.48|13109.03|12989.03|13114.89|12994.89|13108.86|12988.86|10
1643049680000|2022-01-24 18:41:20|13108.38|12988.38|13110.28|12990.28|13110.3|12990.3|13108.38|12988.38|10
1643049690000|2022-01-24 18:41:30|13109.76|12989.76|13110.13|12990.13|13111.36|12991.36|13109.34|12989.34|10
1643049700000|2022-01-24 18:41:40|13111.48|12991.48|13119.74|12999.74|13119.74|12999.74|13111.48|12991.48|10
1643049710000|2022-01-24 18:41:50|13121.82|13001.82|13124.54|13004.54|13125.85|13005.85|13121.75|13001.75|10
1643049720000|2022-01-24 18:42:00|13124.02|13004.02|13121.73|13001.73|13124.02|13004.02|13120.75|13000.75|10
1643049730000|2022-01-24 18:42:10|13120.83|13000.83|13115.43|12995.43|13120.85|13000.85|13115.43|12995.43|10
1643049740000|2022-01-24 18:42:20|13113.8|12993.8|13110.41|12990.41|13114.04|12994.04|13110.41|12990.41|10
1643049750000|2022-01-24 18:42:30|13109.76|12989.76|13115.28|12995.28|13115.63|12995.63|13109.76|12989.76|10
1643049760000|2022-01-24 18:42:40|13115.6|12995.6|13111.68|12991.68|13115.83|12995.83|13111.68|12991.68|10
1643049770000|2022-01-24 18:42:50|13110.44|12990.44|13107.99|12987.99|13111.19|12991.19|13107.79|12987.79|10
1643049780000|2022-01-24 18:43:00|13107.49|12987.49|13113.09|12993.09|13113.09|12993.09|13106.85|12986.85|10
1643049790000|2022-01-24 18:43:10|13114.05|12994.05|13118.88|12998.88|13118.88|12998.88|13114.05|12994.05|10
1643049800000|2022-01-24 18:43:20|13119.83|12999.83|13122.18|13002.18|13122.28|13002.28|13119.32|12999.32|10
1643049810000|2022-01-24 18:43:30|13122.04|13002.04|13121.27|13001.27|13122.69|13002.69|13121.24|13001.24|10
1643049820000|2022-01-24 18:43:40|13121.79|13001.79|13124.24|13004.24|13124.24|13004.24|13121.22|13001.22|10
1643049830000|2022-01-24 18:43:50|13125.28|13005.28|13126.65|13006.65|13127.14|13007.14|13125.28|13005.28|10
1643049840000|2022-01-24 18:44:00|13126.43|13006.43|13113.63|12993.63|13126.43|13006.43|13113.63|12993.63|10
1643049850000|2022-01-24 18:44:10|13110.99|12990.99|13087.29|12967.29|13110.99|12990.99|13086.58|12966.58|10
1643049860000|2022-01-24 18:44:20|13079.48|12959.48|13074.41|12954.41|13079.48|12959.48|13072.72|12952.72|10
1643049870000|2022-01-24 18:44:30|13075.52|12955.52|13075.11|12955.11|13076.35|12956.35|13074.16|12954.16|10
1643049880000|2022-01-24 18:44:40|13075.81|12955.81|13080.54|12960.54|13080.57|12960.57|13075.81|12955.81|10
1643049890000|2022-01-24 18:44:50|13081.93|12961.93|13084.93|12964.93|13085.72|12965.72|13081.93|12961.93|10
1643049900000|2022-01-24 18:45:00|13084.5|12964.5|13091.56|12971.56|13091.56|12971.56|13083.52|12963.52|10
1643049910000|2022-01-24 18:45:10|13091.85|12971.85|13097.32|12977.32|13098.08|12978.08|13091.85|12971.85|10
1643049920000|2022-01-24 18:45:20|13097.4|12977.4|13103.71|12983.71|13105.91|12985.91|13097.4|12977.4|10
1643049930000|2022-01-24 18:45:30|13105.2|12985.2|13117.22|12997.22|13117.22|12997.22|13105.2|12985.2|10
1643049940000|2022-01-24 18:45:40|13117.8|12997.8|13124.53|13004.53|13124.53|13004.53|13117.8|12997.8|10
1643049950000|2022-01-24 18:45:50|13125.48|13005.48|13125.51|13005.51|13126.75|13006.75|13125.48|13005.48|10
1643049960000|2022-01-24 18:46:00|13125.07|13005.07|13129.44|13009.44|13130.36|13010.36|13124.6|13004.6|10
1643049970000|2022-01-24 18:46:10|13130.42|13010.42|13144.19|13024.19|13145.68|13025.68|13130.42|13010.42|10
1643049980000|2022-01-24 18:46:20|13145.78|13025.78|13162.91|13042.91|13162.91|13042.91|13145.78|13025.78|10
1643049990000|2022-01-24 18:46:30|13162.99|13042.99|13164.47|13044.47|13164.47|13044.47|13162.81|13042.81|10
1643050000000|2022-01-24 18:46:40|13165.39|13045.39|13167.64|13047.64|13170.05|13050.05|13165.39|13045.39|10
1643050010000|2022-01-24 18:46:50|13167.47|13047.47|13173.19|13053.19|13173.2|13053.2|13166.06|13046.06|10
1643050020000|2022-01-24 18:47:00|13174.59|13054.59|13177.69|13057.69|13177.69|13057.69|13174.59|13054.59|9
1643050030000|2022-01-24 18:47:10|13177.93|13057.93|13181.04|13061.04|13181.04|13061.04|13177.93|13057.93|9
1643050040000|2022-01-24 18:47:20|13179.98|13059.98|13174.33|13054.33|13179.98|13059.98|13174.33|13054.33|10
1643050050000|2022-01-24 18:47:30|13175.25|13055.25|13172.46|13052.46|13175.25|13055.25|13171.39|13051.39|10
1643050060000|2022-01-24 18:47:40|13172.24|13052.24|13168.7|13048.7|13172.24|13052.24|13167.8|13047.8|10
1643050070000|2022-01-24 18:47:50|13169.21|13049.21|13170.19|13050.19|13170.19|13050.19|13169.21|13049.21|10
1643050080000|2022-01-24 18:48:00|13170.43|13050.43|13169.36|13049.36|13170.71|13050.71|13168.61|13048.61|10
1643050090000|2022-01-24 18:48:10|13169.29|13049.29|13165.73|13045.73|13169.29|13049.29|13165.56|13045.56|10
1643050100000|2022-01-24 18:48:20|13165.79|13045.79|13169.94|13049.94|13170.17|13050.17|13165.76|13045.76|10
1643050110000|2022-01-24 18:48:30|13170.24|13050.24|13174.7|13054.7|13175.12|13055.12|13170.24|13050.24|10
1643050120000|2022-01-24 18:48:40|13175.96|13055.96|13183.04|13063.04|13183.48|13063.48|13175.96|13055.96|10
1643050130000|2022-01-24 18:48:50|13184.64|13064.64|13193.63|13073.63|13193.63|13073.63|13184.64|13064.64|10
1643050140000|2022-01-24 18:49:00|13193.58|13073.58|13193.81|13073.81|13193.81|13073.81|13192.58|13072.58|10
1643050150000|2022-01-24 18:49:10|13194.43|13074.43|13211.29|13091.29|13211.29|13091.29|13194.43|13074.43|10
1643050160000|2022-01-24 18:49:20|13220.25|13100.25|13232.51|13112.51|13232.65|13112.65|13220.25|13100.25|10
1643050170000|2022-01-24 18:49:30|13232.55|13112.55|13230.85|13110.85|13232.55|13112.55|13229.01|13109.01|10
1643050180000|2022-01-24 18:49:40|13230.82|13110.82|13225.1|13105.1|13230.82|13110.82|13224.67|13104.67|9
1643050190000|2022-01-24 18:49:50|13224.39|13104.39|13223.08|13103.08|13224.39|13104.39|13220.68|13100.68|10
1643050200000|2022-01-24 18:50:00|13221.74|13101.74|13221.3|13101.3|13223.25|13103.25|13221.3|13101.3|10
1643050210000|2022-01-24 18:50:10|13221.07|13101.07|13220.53|13100.53|13222.15|13102.15|13220.18|13100.18|10
1643050220000|2022-01-24 18:50:20|13219.38|13099.38|13218.8|13098.8|13219.47|13099.47|13217.49|13097.49|10
1643050230000|2022-01-24 18:50:30|13219.6|13099.6|13226.04|13106.04|13226.04|13106.04|13219.6|13099.6|10
1643050240000|2022-01-24 18:50:40|13227.45|13107.45|13243.35|13123.35|13243.35|13123.35|13227.45|13107.45|10
1643050250000|2022-01-24 18:50:50|13243.74|13123.74|13246.87|13126.87|13248.12|13128.12|13243.74|13123.74|10
1643050260000|2022-01-24 18:51:00|13244.71|13124.71|13240.26|13120.26|13245.24|13125.24|13240.26|13120.26|10
1643050270000|2022-01-24 18:51:10|13239.52|13119.52|13238.23|13118.23|13241.05|13121.05|13238.12|13118.12|10
1643050280000|2022-01-24 18:51:20|13239.21|13119.21|13236.89|13116.89|13239.21|13119.21|13236.55|13116.55|10
1643050290000|2022-01-24 18:51:30|13236.8|13116.8|13231.74|13111.74|13236.8|13116.8|13231.74|13111.74|9
1643050300000|2022-01-24 18:51:40|13231.25|13111.25|13227.1|13107.1|13231.25|13111.25|13227.1|13107.1|10
1643050310000|2022-01-24 18:51:50|13226.06|13106.06|13220.96|13100.96|13226.06|13106.06|13220.21|13100.21|10
1643050320000|2022-01-24 18:52:00|13221.5|13101.5|13207.46|13087.46|13221.5|13101.5|13207.46|13087.46|9
1643050330000|2022-01-24 18:52:10|13206.93|13086.93|13201.66|13081.66|13206.93|13086.93|13200.54|13080.54|9
1643050340000|2022-01-24 18:52:20|13202.23|13082.23|13203.23|13083.23|13203.89|13083.89|13201.28|13081.28|10
1643050350000|2022-01-24 18:52:30|13203.2|13083.2|13202.98|13082.98|13203.69|13083.69|13202.63|13082.63|10
1643050360000|2022-01-24 18:52:40|13202.1|13082.1|13200.13|13080.13|13203.34|13083.34|13199.71|13079.71|10
1643050370000|2022-01-24 18:52:50|13200.67|13080.67|13203.21|13083.21|13203.21|13083.21|13199.31|13079.31|10
1643050380000|2022-01-24 18:53:00|13206.65|13086.65|13215.91|13095.91|13215.91|13095.91|13206.65|13086.65|10
1643050390000|2022-01-24 18:53:10|13221.32|13101.32|13235.39|13115.39|13235.39|13115.39|13221.32|13101.32|10
1643050400000|2022-01-24 18:53:20|13235.41|13115.41|13232.36|13112.36|13236.04|13116.04|13232.36|13112.36|10
1643050410000|2022-01-24 18:53:30|13232.61|13112.61|13221.95|13101.95|13232.61|13112.61|13221.19|13101.19|10
1643050420000|2022-01-24 18:53:40|13219.68|13099.68|13215.87|13095.87|13219.68|13099.68|13215.87|13095.87|10
1643050430000|2022-01-24 18:53:50|13215.7|13095.7|13204.49|13084.49|13215.7|13095.7|13204.49|13084.49|10
1643050440000|2022-01-24 18:54:00|13204|13084|13201.97|13081.97|13204|13084|13201.47|13081.47|10
1643050450000|2022-01-24 18:54:10|13202.1|13082.1|13199.37|13079.37|13202.1|13082.1|13199.37|13079.37|10
1643050460000|2022-01-24 18:54:20|13198.41|13078.41|13203.01|13083.01|13203.03|13083.03|13198.41|13078.41|10
1643050470000|2022-01-24 18:54:30|13203.22|13083.22|13204.28|13084.28|13204.28|13084.28|13202.8|13082.8|10
1643050480000|2022-01-24 18:54:40|13205.23|13085.23|13205.28|13085.28|13207.3|13087.3|13204.75|13084.75|10
1643050490000|2022-01-24 18:54:50|13205.64|13085.64|13202.07|13082.07|13205.64|13085.64|13201.86|13081.86|10
1643050500000|2022-01-24 18:55:00|13202.41|13082.41|13204.44|13084.44|13204.48|13084.48|13202.41|13082.41|10
1643050510000|2022-01-24 18:55:10|13204.28|13084.28|13204.98|13084.98|13205.12|13085.12|13203.06|13083.06|10
1643050520000|2022-01-24 18:55:20|13205.22|13085.22|13202.33|13082.33|13205.22|13085.22|13201.88|13081.88|10
1643050530000|2022-01-24 18:55:30|13201.33|13081.33|13197.39|13077.39|13201.64|13081.64|13197.08|13077.08|10
1643050540000|2022-01-24 18:55:40|13197.07|13077.07|13192.62|13072.62|13197.41|13077.41|13192.62|13072.62|10
1643050550000|2022-01-24 18:55:50|13193.55|13073.55|13184.58|13064.58|13193.55|13073.55|13184.58|13064.58|10
1643050560000|2022-01-24 18:56:00|13184.68|13064.68|13159.9|13039.9|13184.68|13064.68|13159.9|13039.9|10
1643050570000|2022-01-24 18:56:10|13155.3|13035.3|13155.27|13035.27|13155.96|13035.96|13153.34|13033.34|10
1643050580000|2022-01-24 18:56:20|13154.61|13034.61|13156.97|13036.97|13156.97|13036.97|13152.44|13032.44|10
1643050590000|2022-01-24 18:56:30|13156.96|13036.96|13161.39|13041.39|13161.39|13041.39|13156.96|13036.96|10
1643050600000|2022-01-24 18:56:40|13160.82|13040.82|13159.84|13039.84|13160.82|13040.82|13159.28|13039.28|10
1643050610000|2022-01-24 18:56:50|13159.68|13039.68|13161.06|13041.06|13161.25|13041.25|13159.63|13039.63|10
1643050620000|2022-01-24 18:57:00|13160.1|13040.1|13155.84|13035.84|13160.1|13040.1|13155.84|13035.84|10
1643050630000|2022-01-24 18:57:10|13155.53|13035.53|13155.25|13035.25|13155.53|13035.53|13152.76|13032.76|10
1643050640000|2022-01-24 18:57:20|13154.79|13034.79|13157.77|13037.77|13157.77|13037.77|13154.79|13034.79|10
1643050650000|2022-01-24 18:57:30|13158.07|13038.07|13160.48|13040.48|13160.48|13040.48|13157.47|13037.47|10
1643050660000|2022-01-24 18:57:40|13160.38|13040.38|13160.99|13040.99|13161.1|13041.1|13158.76|13038.76|10
1643050670000|2022-01-24 18:57:50|13160.59|13040.59|13158.12|13038.12|13161.31|13041.31|13158.12|13038.12|10
1643050680000|2022-01-24 18:58:00|13157.87|13037.87|13158.01|13038.01|13158.01|13038.01|13156.51|13036.51|10
1643050690000|2022-01-24 18:58:10|13158.46|13038.46|13160.58|13040.58|13160.58|13040.58|13157.12|13037.12|10
1643050700000|2022-01-24 18:58:20|13159.95|13039.95|13156.23|13036.23|13159.98|13039.98|13156.23|13036.23|10
1643050710000|2022-01-24 18:58:30|13155.22|13035.22|13152.95|13032.95|13155.22|13035.22|13152.84|13032.84|10
1643050720000|2022-01-24 18:58:40|13153.02|13033.02|13149.12|13029.12|13153.02|13033.02|13149.12|13029.12|10
1643050730000|2022-01-24 18:58:50|13149.33|13029.33|13149.4|13029.4|13151.1|13031.1|13149.33|13029.33|10
1643050740000|2022-01-24 18:59:00|13149.75|13029.75|13149.14|13029.14|13149.75|13029.75|13147.88|13027.88|10
1643050750000|2022-01-24 18:59:10|13149.78|13029.78|13153.1|13033.1|13153.6|13033.6|13149.78|13029.78|10
1643050760000|2022-01-24 18:59:20|13153.62|13033.62|13153.11|13033.11|13154.13|13034.13|13153.01|13033.01|10
1643050770000|2022-01-24 18:59:30|13153.4|13033.4|13153.89|13033.89|13154.1|13034.1|13153.14|13033.14|10
1643050780000|2022-01-24 18:59:40|13154.46|13034.46|13158.4|13038.4|13159.01|13039.01|13154.26|13034.26|10
1643050790000|2022-01-24 18:59:50|13157.95|13037.95|13162.22|13042.22|13162.73|13042.73|13157.95|13037.95|10
1643050800000|2022-01-24 19:00:00|13161.91|13041.91|13160.79|13040.79|13163.33|13043.33|13160.79|13040.79|10
1643050810000|2022-01-24 19:00:10|13160.52|13040.52|13154.84|13034.84|13160.52|13040.52|13154.58|13034.58|10
1643050820000|2022-01-24 19:00:20|13154.63|13034.63|13153.79|13033.79|13154.97|13034.97|13153.79|13033.79|10
1643050830000|2022-01-24 19:00:30|13153.87|13033.87|13147.55|13027.55|13153.87|13033.87|13147.55|13027.55|10
1643050840000|2022-01-24 19:00:40|13148.03|13028.03|13150.26|13030.26|13150.26|13030.26|13147.33|13027.33|9
1643050850000|2022-01-24 19:00:50|13150.38|13030.38|13151.58|13031.58|13152.13|13032.13|13150.38|13030.38|10
1643050860000|2022-01-24 19:01:00|13152.19|13032.19|13152.57|13032.57|13152.57|13032.57|13151.53|13031.53|10
1643050870000|2022-01-24 19:01:10|13153.08|13033.08|13154.87|13034.87|13154.87|13034.87|13152.83|13032.83|9
1643050880000|2022-01-24 19:01:20|13155|13035|13155.23|13035.23|13155.23|13035.23|13153.88|13033.88|10
1643050890000|2022-01-24 19:01:30|13154.95|13034.95|13156.67|13036.67|13156.7|13036.7|13154.95|13034.95|9
1643050900000|2022-01-24 19:01:40|13156.39|13036.39|13161.71|13041.71|13161.71|13041.71|13156.39|13036.39|10
1643050910000|2022-01-24 19:01:50|13161.63|13041.63|13165.83|13045.83|13165.83|13045.83|13161.63|13041.63|10
1643050920000|2022-01-24 19:02:00|13165.9|13045.9|13175.8|13055.8|13175.8|13055.8|13165.9|13045.9|10
1643050930000|2022-01-24 19:02:10|13176.94|13056.94|13190.83|13070.83|13191.08|13071.08|13176.94|13056.94|10
1643050940000|2022-01-24 19:02:20|13191.93|13071.93|13200.91|13080.91|13200.91|13080.91|13191.93|13071.93|10
1643050950000|2022-01-24 19:02:30|13201|13081|13192.14|13072.14|13201|13081|13192.14|13072.14|10
1643050960000|2022-01-24 19:02:40|13192.75|13072.75|13202.37|13082.37|13202.37|13082.37|13192.75|13072.75|10
1643050970000|2022-01-24 19:02:50|13202.74|13082.74|13205.99|13085.99|13207.38|13087.38|13202.74|13082.74|10
1643050980000|2022-01-24 19:03:00|13206.16|13086.16|13208.09|13088.09|13208.09|13088.09|13204.99|13084.99|9
1643050990000|2022-01-24 19:03:10|13207.61|13087.61|13208.51|13088.51|13208.87|13088.87|13206.39|13086.39|10
1643051000000|2022-01-24 19:03:20|13207.27|13087.27|13204.07|13084.07|13207.3|13087.3|13203.58|13083.58|9
1643051010000|2022-01-24 19:03:30|13204.05|13084.05|13193.66|13073.66|13204.05|13084.05|13192.38|13072.38|10
1643051020000|2022-01-24 19:03:40|13194.11|13074.11|13193.8|13073.8|13194.12|13074.12|13193.29|13073.29|10
1643051030000|2022-01-24 19:03:50|13193.23|13073.23|13191.41|13071.41|13194.02|13074.02|13191.41|13071.41|10
1643051040000|2022-01-24 19:04:00|13191.32|13071.32|13191.84|13071.84|13192.83|13072.83|13191.13|13071.13|10
1643051050000|2022-01-24 19:04:10|13192.22|13072.22|13185.87|13065.87|13192.34|13072.34|13185.87|13065.87|10
1643051060000|2022-01-24 19:04:20|13185.05|13065.05|13182.64|13062.64|13185.05|13065.05|13182.64|13062.64|10
1643051070000|2022-01-24 19:04:30|13182.62|13062.62|13170.09|13050.09|13182.62|13062.62|13170.09|13050.09|10
1643051080000|2022-01-24 19:04:40|13169.61|13049.61|13162.3|13042.3|13169.61|13049.61|13162.3|13042.3|10
1643051090000|2022-01-24 19:04:50|13161.55|13041.55|13165.47|13045.47|13165.47|13045.47|13160.69|13040.69|10
1643051100000|2022-01-24 19:05:00|13166.56|13046.56|13173.33|13053.33|13173.33|13053.33|13165.51|13045.51|10
1643051110000|2022-01-24 19:05:10|13173.06|13053.06|13178.06|13058.06|13178.66|13058.66|13173.06|13053.06|10
1643051120000|2022-01-24 19:05:20|13177.63|13057.63|13175.83|13055.83|13178.55|13058.55|13175.72|13055.72|10
1643051130000|2022-01-24 19:05:30|13175.21|13055.21|13174.16|13054.16|13175.21|13055.21|13173.48|13053.48|10
1643051140000|2022-01-24 19:05:40|13173.98|13053.98|13170.17|13050.17|13173.98|13053.98|13169.99|13049.99|10
1643051150000|2022-01-24 19:05:50|13169.46|13049.46|13167.18|13047.18|13170.15|13050.15|13167.18|13047.18|10
1643051160000|2022-01-24 19:06:00|13166.32|13046.32|13163.35|13043.35|13166.32|13046.32|13163.35|13043.35|10
1643051170000|2022-01-24 19:06:10|13164.03|13044.03|13169.93|13049.93|13169.93|13049.93|13164.03|13044.03|10
1643051180000|2022-01-24 19:06:20|13169.42|13049.42|13172.98|13052.98|13172.98|13052.98|13169.42|13049.42|10
1643051190000|2022-01-24 19:06:30|13173.95|13053.95|13170.38|13050.38|13173.95|13053.95|13170.38|13050.38|10
1643051200000|2022-01-24 19:06:40|13170.22|13050.22|13172.42|13052.42|13172.44|13052.44|13169.65|13049.65|10
1643051210000|2022-01-24 19:06:50|13172.21|13052.21|13169.96|13049.96|13172.95|13052.95|13169.96|13049.96|10
1643051220000|2022-01-24 19:07:00|13170.02|13050.02|13163.87|13043.87|13170.02|13050.02|13163.45|13043.45|10
1643051230000|2022-01-24 19:07:10|13164.18|13044.18|13151.35|13031.35|13164.18|13044.18|13151.35|13031.35|10
1643051240000|2022-01-24 19:07:20|13150.8|13030.8|13144.64|13024.64|13150.8|13030.8|13142.31|13022.31|10
1643051250000|2022-01-24 19:07:30|13144.88|13024.88|13148.81|13028.81|13149.22|13029.22|13144.88|13024.88|10
1643051260000|2022-01-24 19:07:40|13148.54|13028.54|13155.77|13035.77|13155.77|13035.77|13148.54|13028.54|10
1643051270000|2022-01-24 19:07:50|13156.86|13036.86|13162.66|13042.66|13162.66|13042.66|13156.84|13036.84|10
1643051280000|2022-01-24 19:08:00|13163.73|13043.73|13168.14|13048.14|13168.15|13048.15|13163.18|13043.18|10
1643051290000|2022-01-24 19:08:10|13167.96|13047.96|13172.44|13052.44|13172.52|13052.52|13167.96|13047.96|10
1643051300000|2022-01-24 19:08:20|13173.4|13053.4|13174.6|13054.6|13175.53|13055.53|13173.4|13053.4|10
1643051310000|2022-01-24 19:08:30|13171.43|13051.43|13160.6|13040.6|13171.43|13051.43|13160.6|13040.6|10
1643051320000|2022-01-24 19:08:40|13160.74|13040.74|13163.26|13043.26|13163.26|13043.26|13159.92|13039.92|10
1643051330000|2022-01-24 19:08:50|13163.91|13043.91|13166.01|13046.01|13166.12|13046.12|13163.91|13043.91|10
1643051340000|2022-01-24 19:09:00|13167.43|13047.43|13171.66|13051.66|13171.75|13051.75|13167.43|13047.43|10
1643051350000|2022-01-24 19:09:10|13172.02|13052.02|13179.15|13059.15|13179.16|13059.16|13172.02|13052.02|10
1643051360000|2022-01-24 19:09:20|13180.3|13060.3|13185.53|13065.53|13186.77|13066.77|13180.3|13060.3|10
1643051370000|2022-01-24 19:09:30|13185|13065|13184.3|13064.3|13186.22|13066.22|13184.3|13064.3|10
1643051380000|2022-01-24 19:09:40|13184.86|13064.86|13185.5|13065.5|13187.86|13067.86|13184.7|13064.7|10
1643051390000|2022-01-24 19:09:50|13185.09|13065.09|13180.35|13060.35|13185.09|13065.09|13179.94|13059.94|10
1643051400000|2022-01-24 19:10:00|13180.81|13060.81|13180.37|13060.37|13180.9|13060.9|13179.63|13059.63|10
1643051410000|2022-01-24 19:10:10|13180.43|13060.43|13188.74|13068.74|13188.74|13068.74|13180.43|13060.43|10
1643051420000|2022-01-24 19:10:20|13188.83|13068.83|13191.81|13071.81|13192.01|13072.01|13188.83|13068.83|10
1643051430000|2022-01-24 19:10:30|13192.11|13072.11|13195.24|13075.24|13195.24|13075.24|13191.73|13071.73|10
1643051440000|2022-01-24 19:10:40|13194.08|13074.08|13187.01|13067.01|13195.2|13075.2|13187.01|13067.01|10
1643051450000|2022-01-24 19:10:50|13186.19|13066.19|13179.61|13059.61|13186.19|13066.19|13179.61|13059.61|10
1643051460000|2022-01-24 19:11:00|13177.23|13057.23|13173.46|13053.46|13177.23|13057.23|13172.53|13052.53|10
1643051470000|2022-01-24 19:11:10|13172.75|13052.75|13166.57|13046.57|13173.84|13053.84|13166.5|13046.5|10
1643051480000|2022-01-24 19:11:20|13165.5|13045.5|13165.61|13045.61|13165.61|13045.61|13163.99|13043.99|10
1643051490000|2022-01-24 19:11:30|13165.88|13045.88|13163.45|13043.45|13165.88|13045.88|13163.45|13043.45|10
1643051500000|2022-01-24 19:11:40|13163.17|13043.17|13164.04|13044.04|13164.04|13044.04|13162.65|13042.65|10
1643051510000|2022-01-24 19:11:50|13163.77|13043.77|13165.43|13045.43|13165.72|13045.72|13163.33|13043.33|10
1643051520000|2022-01-24 19:12:00|13165.36|13045.36|13162.55|13042.55|13165.36|13045.36|13161.63|13041.63|10
1643051530000|2022-01-24 19:12:10|13162.53|13042.53|13156.44|13036.44|13162.85|13042.85|13156.44|13036.44|10
1643051540000|2022-01-24 19:12:20|13155.26|13035.26|13140.9|13020.9|13155.26|13035.26|13140.9|13020.9|10
1643051550000|2022-01-24 19:12:30|13140.27|13020.27|13127.16|13007.16|13140.27|13020.27|13126.8|13006.8|10
1643051560000|2022-01-24 19:12:40|13125.57|13005.57|13121.87|13001.87|13125.57|13005.57|13120.47|13000.47|10
1643051570000|2022-01-24 19:12:50|13121.24|13001.24|13116.74|12996.74|13121.72|13001.72|13116.74|12996.74|10
1643051580000|2022-01-24 19:13:00|13117.23|12997.23|13121.93|13001.93|13121.93|13001.93|13117.23|12997.23|10
1643051590000|2022-01-24 19:13:10|13122.7|13002.7|13121.04|13001.04|13124.22|13004.22|13121.04|13001.04|10
1643051600000|2022-01-24 19:13:20|13120.66|13000.66|13116.38|12996.38|13120.66|13000.66|13116.38|12996.38|10
1643051610000|2022-01-24 19:13:30|13116.14|12996.14|13100.51|12980.51|13116.14|12996.14|13100.51|12980.51|10
1643051620000|2022-01-24 19:13:40|13099.99|12979.99|13099.01|12979.01|13100.63|12980.63|13098.39|12978.39|10
1643051630000|2022-01-24 19:13:50|13099.24|12979.24|13100.15|12980.15|13100.28|12980.28|13099.19|12979.19|10
1643051640000|2022-01-24 19:14:00|13100.11|12980.11|13100.48|12980.48|13101.52|12981.52|13099.7|12979.7|10
1643051650000|2022-01-24 19:14:10|13100.97|12980.97|13095.9|12975.9|13100.97|12980.97|13095.9|12975.9|9
1643051660000|2022-01-24 19:14:20|13096.04|12976.04|13094.84|12974.84|13096.37|12976.37|13093.95|12973.95|10
1643051670000|2022-01-24 19:14:30|13095.56|12975.56|13094.1|12974.1|13095.71|12975.71|13094.1|12974.1|9
1643051680000|2022-01-24 19:14:40|13093.67|12973.67|13095.87|12975.87|13095.87|12975.87|13091.74|12971.74|10
1643051690000|2022-01-24 19:14:50|13095.69|12975.69|13095.59|12975.59|13096|12976|13094.86|12974.86|10
1643051700000|2022-01-24 19:15:00|13095.5|12975.5|13095.5|12975.5|13095.75|12975.75|13094.63|12974.63|10
1643051710000|2022-01-24 19:15:10|13094.7|12974.7|13098.6|12978.6|13099.46|12979.46|13094.7|12974.7|10
1643051720000|2022-01-24 19:15:20|13097.79|12977.79|13097.11|12977.11|13098.47|12978.47|13097.11|12977.11|10
1643051730000|2022-01-24 19:15:30|13097.87|12977.87|13096.58|12976.58|13099.01|12979.01|13096.58|12976.58|10
1643051740000|2022-01-24 19:15:40|13093.38|12973.38|13084.78|12964.78|13093.38|12973.38|13084.78|12964.78|10
1643051750000|2022-01-24 19:15:50|13084.8|12964.8|13083.3|12963.3|13084.8|12964.8|13082.3|12962.3|9
1643051760000|2022-01-24 19:16:00|13083.78|12963.78|13084.82|12964.82|13085.14|12965.14|13083.78|12963.78|10
1643051770000|2022-01-24 19:16:10|13084.98|12964.98|13086.64|12966.64|13088.6|12968.6|13084.98|12964.98|10
1643051780000|2022-01-24 19:16:20|13086.22|12966.22|13084.79|12964.79|13086.22|12966.22|13084.14|12964.14|10
1643051790000|2022-01-24 19:16:30|13084.99|12964.99|13083.99|12963.99|13084.99|12964.99|13083.47|12963.47|10
1643051800000|2022-01-24 19:16:40|13084.11|12964.11|13079.67|12959.67|13084.11|12964.11|13079.67|12959.67|10
1643051810000|2022-01-24 19:16:50|13079.42|12959.42|13073.46|12953.46|13079.42|12959.42|13073.46|12953.46|10
1643051820000|2022-01-24 19:17:00|13073.22|12953.22|13066.2|12946.2|13073.22|12953.22|13066.2|12946.2|10
1643051830000|2022-01-24 19:17:10|13065.14|12945.14|13060.92|12940.92|13065.62|12945.62|13060.47|12940.47|10
1643051840000|2022-01-24 19:17:20|13060.39|12940.39|13054.12|12934.12|13060.39|12940.39|13053.57|12933.57|9
1643051850000|2022-01-24 19:17:30|13054.21|12934.21|13054.11|12934.11|13055.19|12935.19|13053.76|12933.76|10
1643051860000|2022-01-24 19:17:40|13053.99|12933.99|13050.44|12930.44|13053.99|12933.99|13050.44|12930.44|10
1643051870000|2022-01-24 19:17:50|13051.13|12931.13|13058.29|12938.29|13058.29|12938.29|13051.13|12931.13|10
1643051880000|2022-01-24 19:18:00|13058.55|12938.55|13060.11|12940.11|13060.11|12940.11|13058.55|12938.55|10
1643051890000|2022-01-24 19:18:10|13060.28|12940.28|13056.56|12936.56|13060.28|12940.28|13056.56|12936.56|10
1643051900000|2022-01-24 19:18:20|13056.77|12936.77|13052.52|12932.52|13057.38|12937.38|13052.52|12932.52|10
1643051910000|2022-01-24 19:18:30|13051.6|12931.6|13046.53|12926.53|13051.6|12931.6|13046.53|12926.53|10
1643051920000|2022-01-24 19:18:40|13046.75|12926.75|13041.74|12921.74|13046.75|12926.75|13041.74|12921.74|10
1643051930000|2022-01-24 19:18:50|13042.02|12922.02|13038.48|12918.48|13042.09|12922.09|13038.48|12918.48|10
1643051940000|2022-01-24 19:19:00|13038.45|12918.45|13038.71|12918.71|13039.6|12919.6|13038.45|12918.45|10
1643051950000|2022-01-24 19:19:10|13038.91|12918.91|13041.82|12921.82|13041.82|12921.82|13038.91|12918.91|9
1643051960000|2022-01-24 19:19:20|13043.32|12923.32|13061.13|12941.13|13061.13|12941.13|13043.32|12923.32|10
1643051970000|2022-01-24 19:19:30|13061.02|12941.02|13068.83|12948.83|13068.83|12948.83|13061.02|12941.02|10
1643051980000|2022-01-24 19:19:40|13069.57|12949.57|13066.91|12946.91|13070.92|12950.92|13066.65|12946.65|10
1643051990000|2022-01-24 19:19:50|13067.46|12947.46|13062.72|12942.72|13067.46|12947.46|13062.41|12942.41|10
1643052000000|2022-01-24 19:20:00|13062.14|12942.14|13059.49|12939.49|13062.14|12942.14|13059.32|12939.32|10
1643052010000|2022-01-24 19:20:10|13058.91|12938.91|13059.9|12939.9|13059.9|12939.9|13058.59|12938.59|10
1643052020000|2022-01-24 19:20:20|13061.24|12941.24|13072.22|12952.22|13072.22|12952.22|13061.24|12941.24|10
1643052030000|2022-01-24 19:20:30|13073.05|12953.05|13080.46|12960.46|13080.46|12960.46|13072.77|12952.77|10
1643052040000|2022-01-24 19:20:40|13081.16|12961.16|13085.28|12965.28|13085.28|12965.28|13080.84|12960.84|10
1643052050000|2022-01-24 19:20:50|13085.36|12965.36|13087.51|12967.51|13089.07|12969.07|13085.36|12965.36|10
1643052060000|2022-01-24 19:21:00|13086.19|12966.19|13086.95|12966.95|13087.11|12967.11|13085.51|12965.51|10
1643052070000|2022-01-24 19:21:10|13086.56|12966.56|13085.21|12965.21|13086.81|12966.81|13084.93|12964.93|10
1643052080000|2022-01-24 19:21:20|13085.3|12965.3|13083.75|12963.75|13085.3|12965.3|13083.75|12963.75|10
1643052090000|2022-01-24 19:21:30|13083.34|12963.34|13080.08|12960.08|13086.05|12966.05|13080.08|12960.08|10
1643052100000|2022-01-24 19:21:40|13079.82|12959.82|13072.31|12952.31|13080.24|12960.24|13072.31|12952.31|10
1643052110000|2022-01-24 19:21:50|13072.87|12952.87|13068.43|12948.43|13072.87|12952.87|13068.19|12948.19|10
1643052120000|2022-01-24 19:22:00|13067.74|12947.74|13065.45|12945.45|13067.77|12947.77|13065.05|12945.05|10
1643052130000|2022-01-24 19:22:10|13065.74|12945.74|13067.42|12947.42|13067.74|12947.74|13065.74|12945.74|10
1643052140000|2022-01-24 19:22:20|13067.67|12947.67|13067.9|12947.9|13069.2|12949.2|13067.67|12947.67|10
1643052150000|2022-01-24 19:22:30|13068.15|12948.15|13070.87|12950.87|13070.87|12950.87|13068.15|12948.15|10
1643052160000|2022-01-24 19:22:40|13070.46|12950.46|13069.3|12949.3|13070.89|12950.89|13069.3|12949.3|10
1643052170000|2022-01-24 19:22:50|13069.03|12949.03|13067.79|12947.79|13069.74|12949.74|13067.79|12947.79|10
1643052180000|2022-01-24 19:23:00|13066.62|12946.62|13063.89|12943.89|13066.62|12946.62|13063.89|12943.89|10
1643052190000|2022-01-24 19:23:10|13063.86|12943.86|13047.32|12927.32|13063.86|12943.86|13047.32|12927.32|10
1643052200000|2022-01-24 19:23:20|13047.8|12927.8|13024.78|12904.78|13047.8|12927.8|13024.78|12904.78|10
1643052210000|2022-01-24 19:23:30|13023.66|12903.66|13026.73|12906.73|13027.24|12907.24|13023.66|12903.66|10
1643052220000|2022-01-24 19:23:40|13027.24|12907.24|13034.05|12914.05|13034.05|12914.05|13027.24|12907.24|10
1643052230000|2022-01-24 19:23:50|13034.98|12914.98|13032.71|12912.71|13035.53|12915.53|13032.71|12912.71|10
1643052240000|2022-01-24 19:24:00|13032.91|12912.91|13032.16|12912.16|13033.99|12913.99|13031.62|12911.62|10
1643052250000|2022-01-24 19:24:10|13032.14|12912.14|13031.4|12911.4|13032.14|12912.14|13030.06|12910.06|10
1643052260000|2022-01-24 19:24:20|13031.53|12911.53|13032.75|12912.75|13033.68|12913.68|13030.97|12910.97|10
1643052270000|2022-01-24 19:24:30|13033.19|12913.19|13031.4|12911.4|13033.42|12913.42|13030.94|12910.94|10
1643052280000|2022-01-24 19:24:40|13031.91|12911.91|13031.16|12911.16|13032.53|12912.53|13031.16|12911.16|10
1643052290000|2022-01-24 19:24:50|13030.68|12910.68|13025.05|12905.05|13030.68|12910.68|13025.05|12905.05|10
1643052300000|2022-01-24 19:25:00|13024.05|12904.05|13017.82|12897.82|13024.21|12904.21|13017.72|12897.72|10
1643052310000|2022-01-24 19:25:10|13017.42|12897.42|13013.71|12893.71|13017.6|12897.6|13013.71|12893.71|10
1643052320000|2022-01-24 19:25:20|13013.52|12893.52|13015.26|12895.26|13015.26|12895.26|13012.8|12892.8|10
1643052330000|2022-01-24 19:25:30|13014.91|12894.91|13014.69|12894.69|13014.91|12894.91|13014.4|12894.4|10
1643052340000|2022-01-24 19:25:40|13015.25|12895.25|13015.7|12895.7|13015.7|12895.7|13014.25|12894.25|10
1643052350000|2022-01-24 19:25:50|13015.48|12895.48|13015.61|12895.61|13015.61|12895.61|13014.88|12894.88|10
1643052360000|2022-01-24 19:26:00|13015.81|12895.81|13018.72|12898.72|13018.72|12898.72|13015.81|12895.81|10
1643052370000|2022-01-24 19:26:10|13018.8|12898.8|13020.2|12900.2|13020.73|12900.73|13017.23|12897.23|10
1643052380000|2022-01-24 19:26:20|13021.28|12901.28|13033.93|12913.93|13034.33|12914.33|13021.28|12901.28|10
1643052390000|2022-01-24 19:26:30|13035.01|12915.01|13036.51|12916.51|13036.56|12916.56|13034.68|12914.68|10
1643052400000|2022-01-24 19:26:40|13036.5|12916.5|13037.48|12917.48|13038.08|12918.08|13035.88|12915.88|10
1643052410000|2022-01-24 19:26:50|13036.87|12916.87|13035.64|12915.64|13037.33|12917.33|13035.61|12915.61|10
1643052420000|2022-01-24 19:27:00|13034.71|12914.71|13032.99|12912.99|13034.93|12914.93|13032.99|12912.99|10
1643052430000|2022-01-24 19:27:10|13033.95|12913.95|13042.43|12922.43|13042.43|12922.43|13033.95|12913.95|10
1643052440000|2022-01-24 19:27:20|13042.83|12922.83|13045.06|12925.06|13045.5|12925.5|13042.83|12922.83|10
1643052450000|2022-01-24 19:27:30|13044.81|12924.81|13042.72|12922.72|13044.81|12924.81|13042.64|12922.64|10
1643052460000|2022-01-24 19:27:40|13042.58|12922.58|13039.94|12919.94|13042.58|12922.58|13039.94|12919.94|10
1643052470000|2022-01-24 19:27:50|13039.79|12919.79|13039.93|12919.93|13039.97|12919.97|13039.01|12919.01|10
1643052480000|2022-01-24 19:28:00|13039.58|12919.58|13041.42|12921.42|13041.42|12921.42|13039.58|12919.58|9
1643052490000|2022-01-24 19:28:10|13041.07|12921.07|13042.4|12922.4|13042.4|12922.4|13041.07|12921.07|10
1643052500000|2022-01-24 19:28:20|13042.1|12922.1|13042.1|12922.1|13042.27|12922.27|13040.97|12920.97|10
1643052510000|2022-01-24 19:28:30|13041.03|12921.03|13031.07|12911.07|13041.03|12921.03|13031.07|12911.07|10
1643052520000|2022-01-24 19:28:40|13030.73|12910.73|13032.52|12912.52|13032.52|12912.52|13029.68|12909.68|10
1643052530000|2022-01-24 19:28:50|13031.76|12911.76|13039.43|12919.43|13039.43|12919.43|13031.76|12911.76|10
1643052540000|2022-01-24 19:29:00|13039.4|12919.4|13043.55|12923.55|13043.57|12923.57|13039.4|12919.4|10
1643052550000|2022-01-24 19:29:10|13043.73|12923.73|13044.17|12924.17|13044.26|12924.26|13042.9|12922.9|10
1643052560000|2022-01-24 19:29:20|13044.42|12924.42|13042.33|12922.33|13045.24|12925.24|13042.33|12922.33|10
1643052570000|2022-01-24 19:29:30|13042.32|12922.32|13036.63|12916.63|13042.32|12922.32|13036.63|12916.63|10
1643052580000|2022-01-24 19:29:40|13035.85|12915.85|13032.15|12912.15|13035.85|12915.85|13031.91|12911.91|10
1643052590000|2022-01-24 19:29:50|13032.26|12912.26|13035.06|12915.06|13035.06|12915.06|13032.26|12912.26|10
1643052600000|2022-01-24 19:30:00|13035.1|12915.1|13037.61|12917.61|13037.61|12917.61|13034.35|12914.35|10
1643052610000|2022-01-24 19:30:10|13039.58|12919.58|13048.64|12928.64|13048.64|12928.64|13039.58|12919.58|10
1643052620000|2022-01-24 19:30:20|13049.02|12929.02|13071.72|12951.72|13071.72|12951.72|13049.02|12929.02|10
1643052630000|2022-01-24 19:30:30|13071.74|12951.74|13085.51|12965.51|13085.51|12965.51|13071.74|12951.74|10
1643052640000|2022-01-24 19:30:40|13086.21|12966.21|13090.78|12970.78|13090.78|12970.78|13085.53|12965.53|9
1643052650000|2022-01-24 19:30:50|13093.48|12973.48|13096.83|12976.83|13097.9|12977.9|13093.48|12973.48|10
1643052660000|2022-01-24 19:31:00|13096.34|12976.34|13092.55|12972.55|13096.34|12976.34|13092.55|12972.55|9
1643052670000|2022-01-24 19:31:10|13092.08|12972.08|13091.06|12971.06|13092.81|12972.81|13090.8|12970.8|10
1643052680000|2022-01-24 19:31:20|13090.93|12970.93|13087.54|12967.54|13090.93|12970.93|13087.54|12967.54|9
1643052690000|2022-01-24 19:31:30|13086.81|12966.81|13083.68|12963.68|13086.81|12966.81|13083.48|12963.48|10
1643052700000|2022-01-24 19:31:40|13083.4|12963.4|13082.32|12962.32|13083.94|12963.94|13082.32|12962.32|10
1643052710000|2022-01-24 19:31:50|13081.8|12961.8|13082.85|12962.85|13083.04|12963.04|13081.8|12961.8|10
1643052720000|2022-01-24 19:32:00|13082.92|12962.92|13081.75|12961.75|13083.58|12963.58|13081.75|12961.75|10
1643052730000|2022-01-24 19:32:10|13081.18|12961.18|13079.98|12959.98|13081.51|12961.51|13079.98|12959.98|10
1643052740000|2022-01-24 19:32:20|13079.49|12959.49|13072.9|12952.9|13080.02|12960.02|13072.9|12952.9|10
1643052750000|2022-01-24 19:32:30|13070.56|12950.56|13064.74|12944.74|13070.56|12950.56|13064.74|12944.74|10
1643052760000|2022-01-24 19:32:40|13064.49|12944.49|13063.23|12943.23|13064.49|12944.49|13063.03|12943.03|10
1643052770000|2022-01-24 19:32:50|13063.1|12943.1|13062.63|12942.63|13063.29|12943.29|13062.18|12942.18|10
1643052780000|2022-01-24 19:33:00|13063.25|12943.25|13062.71|12942.71|13063.74|12943.74|13062.71|12942.71|10
1643052790000|2022-01-24 19:33:10|13062.61|12942.61|13061.41|12941.41|13062.68|12942.68|13061.41|12941.41|10
1643052800000|2022-01-24 19:33:20|13062.05|12942.05|13055.56|12935.56|13062.05|12942.05|13055.14|12935.14|10
1643052810000|2022-01-24 19:33:30|13055.05|12935.05|13053.46|12933.46|13055.05|12935.05|13052.76|12932.76|10
1643052820000|2022-01-24 19:33:40|13053.64|12933.64|13053.63|12933.63|13055.1|12935.1|13053.03|12933.03|10
1643052830000|2022-01-24 19:33:50|13053.36|12933.36|13053.25|12933.25|13053.55|12933.55|13052.41|12932.41|10
1643052840000|2022-01-24 19:34:00|13053.83|12933.83|13051.61|12931.61|13053.83|12933.83|13051.27|12931.27|10
1643052850000|2022-01-24 19:34:10|13051.09|12931.09|13047.9|12927.9|13051.09|12931.09|13047.9|12927.9|10
1643052860000|2022-01-24 19:34:20|13047.19|12927.19|13045.11|12925.11|13047.19|12927.19|13044.82|12924.82|10
1643052870000|2022-01-24 19:34:30|13045.52|12925.52|13044.35|12924.35|13045.52|12925.52|13044.35|12924.35|9
1643052880000|2022-01-24 19:34:40|13044.27|12924.27|13046.01|12926.01|13046.04|12926.04|13044.02|12924.02|10
1643052890000|2022-01-24 19:34:50|13046.19|12926.19|13042.24|12922.24|13046.33|12926.33|13042.24|12922.24|10
1643052900000|2022-01-24 19:35:00|13042.45|12922.45|13037.07|12917.07|13042.45|12922.45|13037.07|12917.07|10
1643052910000|2022-01-24 19:35:10|13036.75|12916.75|13030.71|12910.71|13036.75|12916.75|13030.71|12910.71|10
1643052920000|2022-01-24 19:35:20|13031.07|12911.07|13028.95|12908.95|13031.29|12911.29|13028.95|12908.95|9
1643052930000|2022-01-24 19:35:30|13029.2|12909.2|13024.49|12904.49|13029.2|12909.2|13024.49|12904.49|10
1643052940000|2022-01-24 19:35:40|13024.59|12904.59|13022.64|12902.64|13025.53|12905.53|13022.63|12902.63|10
1643052950000|2022-01-24 19:35:50|13022.57|12902.57|13019.16|12899.16|13022.57|12902.57|13019.06|12899.06|10
1643052960000|2022-01-24 19:36:00|13018.18|12898.18|13012.15|12892.15|13018.34|12898.34|13012.15|12892.15|10
1643052970000|2022-01-24 19:36:10|13011.39|12891.39|13013.35|12893.35|13013.35|12893.35|13010.92|12890.92|10
1643052980000|2022-01-24 19:36:20|13012.49|12892.49|13012.04|12892.04|13013.25|12893.25|13011.67|12891.67|10
1643052990000|2022-01-24 19:36:30|13012.33|12892.33|13016.38|12896.38|13016.38|12896.38|13012.33|12892.33|9
1643053000000|2022-01-24 19:36:40|13016.52|12896.52|13018.86|12898.86|13019.54|12899.54|13016.52|12896.52|10
1643053010000|2022-01-24 19:36:50|13019.07|12899.07|13019.01|12899.01|13020|12900|13018.79|12898.79|10
1643053020000|2022-01-24 19:37:00|13018.78|12898.78|13016.5|12896.5|13018.78|12898.78|13016.5|12896.5|10
1643053030000|2022-01-24 19:37:10|13016.39|12896.39|13016.42|12896.42|13017.29|12897.29|13016.39|12896.39|10
1643053040000|2022-01-24 19:37:20|13016.8|12896.8|13012.01|12892.01|13016.81|12896.81|13011.73|12891.73|10
1643053050000|2022-01-24 19:37:30|13011.44|12891.44|13001.75|12881.75|13011.44|12891.44|13001.75|12881.75|10
1643053060000|2022-01-24 19:37:40|13001.49|12881.49|12994.52|12874.52|13001.49|12881.49|12994.52|12874.52|10
1643053070000|2022-01-24 19:37:50|12993.68|12873.68|12993.59|12873.59|12994.05|12874.05|12992.47|12872.47|10
1643053080000|2022-01-24 19:38:00|12993.13|12873.13|12997.15|12877.15|12997.15|12877.15|12992.42|12872.42|10
1643053090000|2022-01-24 19:38:10|12997.51|12877.51|13001.04|12881.04|13001.07|12881.07|12997.24|12877.24|9
1643053100000|2022-01-24 19:38:20|13001.19|12881.19|13002.83|12882.83|13004.06|12884.06|13001.19|12881.19|10
1643053110000|2022-01-24 19:38:30|13002.77|12882.77|12998.75|12878.75|13002.77|12882.77|12998.75|12878.75|10
1643053120000|2022-01-24 19:38:40|12996.08|12876.08|12992.05|12872.05|12996.08|12876.08|12991.81|12871.81|10
1643053130000|2022-01-24 19:38:50|12991.55|12871.55|12991.16|12871.16|12991.55|12871.55|12990.5|12870.5|10
1643053140000|2022-01-24 19:39:00|12990.86|12870.86|12994.38|12874.38|12994.38|12874.38|12990.86|12870.86|10
1643053150000|2022-01-24 19:39:10|12994.81|12874.81|12998.03|12878.03|12998.03|12878.03|12994.81|12874.81|10
1643053160000|2022-01-24 19:39:20|12998.34|12878.34|12998.5|12878.5|12998.84|12878.84|12998.12|12878.12|10
1643053170000|2022-01-24 19:39:30|12998.11|12878.11|12996.68|12876.68|12998.24|12878.24|12996.43|12876.43|10
1643053180000|2022-01-24 19:39:40|12996.63|12876.63|12997.43|12877.43|12997.56|12877.56|12996.13|12876.13|10
1643053190000|2022-01-24 19:39:50|12997.32|12877.32|12997.84|12877.84|12998.47|12878.47|12997.32|12877.32|10
1643053200000|2022-01-24 19:40:00|12998.41|12878.41|12998.69|12878.69|13000.3|12880.3|12997.61|12877.61|10
1643053210000|2022-01-24 19:40:10|12998.61|12878.61|13000.11|12880.11|13000.13|12880.13|12998.61|12878.61|10
1643053220000|2022-01-24 19:40:20|12999.44|12879.44|12996.21|12876.21|12999.45|12879.45|12996.03|12876.03|10
1643053230000|2022-01-24 19:40:30|12995.21|12875.21|12999.29|12879.29|12999.29|12879.29|12994.38|12874.38|10
1643053240000|2022-01-24 19:40:40|12999.73|12879.73|13003.44|12883.44|13003.44|12883.44|12999.57|12879.57|10
1643053250000|2022-01-24 19:40:50|13003.42|12883.42|13004.4|12884.4|13004.59|12884.59|13003.4|12883.4|10
1643053260000|2022-01-24 19:41:00|13005.18|12885.18|13007.89|12887.89|13008.25|12888.25|13005.18|12885.18|10
1643053270000|2022-01-24 19:41:10|13007.58|12887.58|13007.8|12887.8|13008.45|12888.45|13007.55|12887.55|10
1643053280000|2022-01-24 19:41:20|13007.3|12887.3|13010.09|12890.09|13010.09|12890.09|13006.27|12886.27|10
1643053290000|2022-01-24 19:41:30|13010.17|12890.17|13010.7|12890.7|13011.62|12891.62|13010.15|12890.15|10
1643053300000|2022-01-24 19:41:40|13010.28|12890.28|13012.62|12892.62|13012.62|12892.62|13010.28|12890.28|10
1643053310000|2022-01-24 19:41:50|13013.34|12893.34|13018.24|12898.24|13018.68|12898.68|13013.34|12893.34|10
1643053320000|2022-01-24 19:42:00|13018.36|12898.36|13024.63|12904.63|13025.64|12905.64|13018.36|12898.36|10
1643053330000|2022-01-24 19:42:10|13024.39|12904.39|13025.89|12905.89|13025.89|12905.89|13023.74|12903.74|10
1643053340000|2022-01-24 19:42:20|13026.38|12906.38|13029.43|12909.43|13029.43|12909.43|13026.38|12906.38|10
1643053350000|2022-01-24 19:42:30|13029.29|12909.29|13026.73|12906.73|13030.4|12910.4|13026.73|12906.73|10
1643053360000|2022-01-24 19:42:40|13026.03|12906.03|13023.06|12903.06|13026.71|12906.71|13023.06|12903.06|10
1643053370000|2022-01-24 19:42:50|13023.25|12903.25|13022.41|12902.41|13023.62|12903.62|13021.97|12901.97|9
1643053380000|2022-01-24 19:43:00|13022.44|12902.44|13020.23|12900.23|13022.44|12902.44|13020.01|12900.01|10
1643053390000|2022-01-24 19:43:10|13020.2|12900.2|13015.99|12895.99|13020.2|12900.2|13015.99|12895.99|10
1643053400000|2022-01-24 19:43:20|13015.53|12895.53|13015|12895|13015.86|12895.86|13014.49|12894.49|10
1643053410000|2022-01-24 19:43:30|13014.62|12894.62|13015.54|12895.54|13015.54|12895.54|13013.04|12893.04|10
1643053420000|2022-01-24 19:43:40|13015.88|12895.88|13019.97|12899.97|13019.97|12899.97|13015.88|12895.88|10
1643053430000|2022-01-24 19:43:50|13020.19|12900.19|13021.45|12901.45|13021.76|12901.76|13020.19|12900.19|9
1643053440000|2022-01-24 19:44:00|13022.19|12902.19|13023.1|12903.1|13023.25|12903.25|13022.19|12902.19|10
1643053450000|2022-01-24 19:44:10|13023.82|12903.82|13023.26|12903.26|13024.41|12904.41|13023.26|12903.26|10
1643053460000|2022-01-24 19:44:20|13023.43|12903.43|13022.04|12902.04|13023.43|12903.43|13021.37|12901.37|10
1643053470000|2022-01-24 19:44:30|13021.25|12901.25|13018.5|12898.5|13021.25|12901.25|13018.21|12898.21|10
1643053480000|2022-01-24 19:44:40|13018.55|12898.55|13014.36|12894.36|13018.55|12898.55|13014.36|12894.36|10
1643053490000|2022-01-24 19:44:50|13013.37|12893.37|13010.19|12890.19|13013.37|12893.37|13010.02|12890.02|10
1643053500000|2022-01-24 19:45:00|13009.53|12889.53|13007.42|12887.42|13009.53|12889.53|13007.42|12887.42|10
1643053510000|2022-01-24 19:45:10|13005.44|12885.44|12999.39|12879.39|13005.63|12885.63|12999.39|12879.39|10
1643053520000|2022-01-24 19:45:20|12997.92|12877.92|12995.4|12875.4|12997.92|12877.92|12993.21|12873.21|10
1643053530000|2022-01-24 19:45:30|12995.72|12875.72|13002.16|12882.16|13002.16|12882.16|12995.72|12875.72|10
1643053540000|2022-01-24 19:45:40|13002.44|12882.44|13010.33|12890.33|13010.33|12890.33|13002.44|12882.44|10
1643053550000|2022-01-24 19:45:50|13010.26|12890.26|13008.93|12888.93|13011.23|12891.23|13008.93|12888.93|10
1643053560000|2022-01-24 19:46:00|13008.82|12888.82|13000.62|12880.62|13009.17|12889.17|13000.62|12880.62|10
1643053570000|2022-01-24 19:46:10|12999.56|12879.56|12991.09|12871.09|12999.56|12879.56|12991.09|12871.09|10
1643053580000|2022-01-24 19:46:20|12990.65|12870.65|12987.18|12867.18|12990.65|12870.65|12986.29|12866.29|10
1643053590000|2022-01-24 19:46:30|12987.4|12867.4|12981.92|12861.92|12987.4|12867.4|12981.92|12861.92|10
1643053600000|2022-01-24 19:46:40|12982.21|12862.21|12980.11|12860.11|12982.21|12862.21|12979.88|12859.88|10
1643053610000|2022-01-24 19:46:50|12979.89|12859.89|12982.38|12862.38|12982.38|12862.38|12978.98|12858.98|10
1643053620000|2022-01-24 19:47:00|12982.79|12862.79|12984.07|12864.07|12984.39|12864.39|12982.79|12862.79|10
1643053630000|2022-01-24 19:47:10|12983.99|12863.99|12987.42|12867.42|12987.65|12867.65|12983.99|12863.99|9
1643053640000|2022-01-24 19:47:20|12988.56|12868.56|12991.37|12871.37|12991.9|12871.9|12988.56|12868.56|10
1643053650000|2022-01-24 19:47:30|12991.5|12871.5|12991.2|12871.2|12992.07|12872.07|12990.99|12870.99|10
1643053660000|2022-01-24 19:47:40|12991.01|12871.01|12991.94|12871.94|12992.13|12872.13|12990.02|12870.02|10
1643053670000|2022-01-24 19:47:50|12992.19|12872.19|12994.42|12874.42|12994.42|12874.42|12992.19|12872.19|10
1643053680000|2022-01-24 19:48:00|12994.55|12874.55|12995.11|12875.11|12995.22|12875.22|12993.86|12873.86|10
1643053690000|2022-01-24 19:48:10|12995.33|12875.33|12998.91|12878.91|12998.91|12878.91|12995.33|12875.33|10
1643053700000|2022-01-24 19:48:20|12998.4|12878.4|13001.23|12881.23|13001.71|12881.71|12998.4|12878.4|10
1643053710000|2022-01-24 19:48:30|13001.26|12881.26|13003.86|12883.86|13003.86|12883.86|13000.63|12880.63|10
1643053720000|2022-01-24 19:48:40|13003.98|12883.98|13005.17|12885.17|13005.17|12885.17|13003.71|12883.71|10
1643053730000|2022-01-24 19:48:50|13004.5|12884.5|13000.18|12880.18|13004.5|12884.5|13000.18|12880.18|10
1643053740000|2022-01-24 19:49:00|12998.88|12878.88|12997.6|12877.6|12998.88|12878.88|12996.98|12876.98|10
1643053750000|2022-01-24 19:49:10|12997.57|12877.57|12997.57|12877.57|12998.63|12878.63|12997.57|12877.57|10
1643053760000|2022-01-24 19:49:20|12997.74|12877.74|13003.61|12883.61|13003.61|12883.61|12997.62|12877.62|10
1643053770000|2022-01-24 19:49:30|13004|12884|13012.74|12892.74|13012.74|12892.74|13004|12884|10
1643053780000|2022-01-24 19:49:40|13013.66|12893.66|13031.21|12911.21|13031.21|12911.21|13013.66|12893.66|10
1643053790000|2022-01-24 19:49:50|13033.46|12913.46|13047.65|12927.65|13047.65|12927.65|13033.46|12913.46|10
1643053800000|2022-01-24 19:50:00|13048.53|12928.53|13052.49|12932.49|13053.24|12933.24|13048.42|12928.42|10
1643053810000|2022-01-24 19:50:10|13051.92|12931.92|13053.96|12933.96|13054.33|12934.33|13051.92|12931.92|10
1643053820000|2022-01-24 19:50:20|13054.48|12934.48|13065.71|12945.71|13065.71|12945.71|13054.3|12934.3|10
1643053830000|2022-01-24 19:50:30|13065.74|12945.74|13071.05|12951.05|13071.07|12951.07|13065.74|12945.74|10
1643053840000|2022-01-24 19:50:40|13071.01|12951.01|13064.95|12944.95|13071.42|12951.42|13064.95|12944.95|10
1643053850000|2022-01-24 19:50:50|13064.23|12944.23|13063.62|12943.62|13064.37|12944.37|13063.07|12943.07|10
1643053860000|2022-01-24 19:51:00|13062.92|12942.92|13062.66|12942.66|13062.92|12942.92|13061.32|12941.32|10
1643053870000|2022-01-24 19:51:10|13061.72|12941.72|13066.66|12946.66|13066.66|12946.66|13060.39|12940.39|10
1643053880000|2022-01-24 19:51:20|13066.23|12946.23|13062.94|12942.94|13066.23|12946.23|13062.94|12942.94|10
1643053890000|2022-01-24 19:51:30|13061.16|12941.16|13058.59|12938.59|13061.16|12941.16|13058.54|12938.54|10
1643053900000|2022-01-24 19:51:40|13058.3|12938.3|13060.1|12940.1|13060.1|12940.1|13058.3|12938.3|10
1643053910000|2022-01-24 19:51:50|13060.5|12940.5|13060.57|12940.57|13061.33|12941.33|13060.17|12940.17|9
1643053920000|2022-01-24 19:52:00|13061.4|12941.4|13063.25|12943.25|13063.36|12943.36|13061.4|12941.4|10
1643053930000|2022-01-24 19:52:10|13063.61|12943.61|13064.24|12944.24|13064.98|12944.98|13063.61|12943.61|10
1643053940000|2022-01-24 19:52:20|13064.46|12944.46|13062.03|12942.03|13064.64|12944.64|13061.71|12941.71|10
1643053950000|2022-01-24 19:52:30|13060.89|12940.89|13054.61|12934.61|13060.89|12940.89|13054|12934|10
1643053960000|2022-01-24 19:52:40|13054.55|12934.55|13052.98|12932.98|13055.04|12935.04|13052.11|12932.11|10
1643053970000|2022-01-24 19:52:50|13054.52|12934.52|13056.92|12936.92|13056.92|12936.92|13054.11|12934.11|10
1643053980000|2022-01-24 19:53:00|13056.94|12936.94|13058.84|12938.84|13058.84|12938.84|13056.94|12936.94|10
1643053990000|2022-01-24 19:53:10|13058.78|12938.78|13058.18|12938.18|13058.78|12938.78|13055.98|12935.98|10
1643054000000|2022-01-24 19:53:20|13059|12939|13061.46|12941.46|13061.46|12941.46|13059|12939|10
1643054010000|2022-01-24 19:53:30|13061.9|12941.9|13062.99|12942.99|13063.65|12943.65|13061.9|12941.9|10
1643054020000|2022-01-24 19:53:40|13063.56|12943.56|13061.87|12941.87|13063.56|12943.56|13061.63|12941.63|10
1643054030000|2022-01-24 19:53:50|13062.08|12942.08|13064.16|12944.16|13064.16|12944.16|13061.78|12941.78|10
1643054040000|2022-01-24 19:54:00|13064.36|12944.36|13063.48|12943.48|13064.36|12944.36|13063.19|12943.19|10
1643054050000|2022-01-24 19:54:10|13063.76|12943.76|13064.81|12944.81|13065.08|12945.08|13063.76|12943.76|10
1643054060000|2022-01-24 19:54:20|13064.6|12944.6|13064.18|12944.18|13065.32|12945.32|13064.03|12944.03|10
1643054070000|2022-01-24 19:54:30|13064.4|12944.4|13065.37|12945.37|13065.55|12945.55|13064.27|12944.27|10
1643054080000|2022-01-24 19:54:40|13065.1|12945.1|13064.48|12944.48|13065.37|12945.37|13064.17|12944.17|10
1643054090000|2022-01-24 19:54:50|13064.72|12944.72|13066.87|12946.87|13067.12|12947.12|13064.72|12944.72|10
1643054100000|2022-01-24 19:55:00|13067.18|12947.18|13067.79|12947.79|13068.24|12948.24|13066.73|12946.73|10
1643054110000|2022-01-24 19:55:10|13067.74|12947.74|13065.48|12945.48|13067.74|12947.74|13064.94|12944.94|10
1643054120000|2022-01-24 19:55:20|13065.35|12945.35|13067.57|12947.57|13067.57|12947.57|13065.08|12945.08|10
1643054130000|2022-01-24 19:55:30|13068.05|12948.05|13067.86|12947.86|13068.42|12948.42|13067.66|12947.66|10
1643054140000|2022-01-24 19:55:40|13068.04|12948.04|13068.68|12948.68|13068.68|12948.68|13066.92|12946.92|10
1643054150000|2022-01-24 19:55:50|13069.33|12949.33|13071.47|12951.47|13071.47|12951.47|13069.1|12949.1|10
1643054160000|2022-01-24 19:56:00|13072.49|12952.49|13078.23|12958.23|13078.23|12958.23|13072.03|12952.03|10
1643054170000|2022-01-24 19:56:10|13078.84|12958.84|13090.72|12970.72|13090.72|12970.72|13078.84|12958.84|10
1643054180000|2022-01-24 19:56:20|13090.63|12970.63|13092.78|12972.78|13092.78|12972.78|13090.63|12970.63|10
1643054190000|2022-01-24 19:56:30|13092.64|12972.64|13090.08|12970.08|13092.97|12972.97|13090.08|12970.08|10
1643054200000|2022-01-24 19:56:40|13087.39|12967.39|13086.29|12966.29|13087.4|12967.4|13085.99|12965.99|10
1643054210000|2022-01-24 19:56:50|13086.74|12966.74|13089.34|12969.34|13090.41|12970.41|13086.74|12966.74|10
1643054220000|2022-01-24 19:57:00|13089.52|12969.52|13091.22|12971.22|13091.26|12971.26|13089.41|12969.41|10
1643054230000|2022-01-24 19:57:10|13093.39|12973.39|13093.91|12973.91|13095.79|12975.79|13093.28|12973.28|10
1643054240000|2022-01-24 19:57:20|13093.85|12973.85|13093.46|12973.46|13094.07|12974.07|13092.88|12972.88|10
1643054250000|2022-01-24 19:57:30|13094.53|12974.53|13089.22|12969.22|13094.53|12974.53|13089.22|12969.22|10
1643054260000|2022-01-24 19:57:40|13088.66|12968.66|13083.58|12963.58|13088.66|12968.66|13083.58|12963.58|10
1643054270000|2022-01-24 19:57:50|13082.76|12962.76|13083.49|12963.49|13084.68|12964.68|13082.49|12962.49|9
1643054280000|2022-01-24 19:58:00|13084.38|12964.38|13084.49|12964.49|13085.09|12965.09|13084.38|12964.38|10
1643054290000|2022-01-24 19:58:10|13084.26|12964.26|13090.19|12970.19|13090.19|12970.19|13084.26|12964.26|10
1643054300000|2022-01-24 19:58:20|13090.93|12970.93|13095.1|12975.1|13095.1|12975.1|13090.93|12970.93|10
1643054310000|2022-01-24 19:58:30|13094.93|12974.93|13102.13|12982.13|13102.13|12982.13|13094.83|12974.83|10
1643054320000|2022-01-24 19:58:40|13103.58|12983.58|13108.7|12988.7|13109.21|12989.21|13103.58|12983.58|10
1643054330000|2022-01-24 19:58:50|13109.19|12989.19|13113.68|12993.68|13113.88|12993.88|13108.47|12988.47|10
1643054340000|2022-01-24 19:59:00|13114.44|12994.44|13116.85|12996.85|13116.85|12996.85|13114.04|12994.04|10
1643054350000|2022-01-24 19:59:10|13116.72|12996.72|13120.51|13000.51|13120.51|13000.51|13115.88|12995.88|10
1643054360000|2022-01-24 19:59:20|13121.98|13001.98|13128.5|13008.5|13128.5|13008.5|13121.98|13001.98|10
1643054370000|2022-01-24 19:59:30|13128.38|13008.38|13135.36|13015.36|13135.36|13015.36|13128.35|13008.35|10
1643054380000|2022-01-24 19:59:40|13135.76|13015.76|13137.68|13017.68|13137.68|13017.68|13135.76|13015.76|10
1643054390000|2022-01-24 19:59:50|13137.15|13017.15|13141.08|13021.08|13141.84|13021.84|13137.15|13017.15|10
1643054400000|2022-01-24 20:00:00|13140.2|13020.2|13136.7|13016.7|13140.2|13020.2|13136.24|13016.24|9
1643054410000|2022-01-24 20:00:10|13138.13|13018.13|13135.2|13015.2|13138.19|13018.19|13135.2|13015.2|10
1643054420000|2022-01-24 20:00:20|13135.02|13015.02|13137.07|13017.07|13137.07|13017.07|13134.94|13014.94|10
1643054430000|2022-01-24 20:00:30|13137.7|13017.7|13154.38|13034.38|13154.38|13034.38|13137.7|13017.7|10
1643054440000|2022-01-24 20:00:40|13155.69|13035.69|13162.28|13042.28|13162.28|13042.28|13155.69|13035.69|10
1643054450000|2022-01-24 20:00:50|13162.97|13042.97|13164.4|13044.4|13164.4|13044.4|13162.52|13042.52|10
1643054460000|2022-01-24 20:01:00|13164.51|13044.51|13165.8|13045.8|13166.16|13046.16|13164.41|13044.41|10
1643054470000|2022-01-24 20:01:10|13165.7|13045.7|13170.05|13050.05|13170.05|13050.05|13165.7|13045.7|10
1643054480000|2022-01-24 20:01:20|13170.47|13050.47|13176.38|13056.38|13176.38|13056.38|13169.68|13049.68|10
1643054490000|2022-01-24 20:01:30|13176.07|13056.07|13169.9|13049.9|13176.07|13056.07|13169.9|13049.9|10
1643054500000|2022-01-24 20:01:40|13170.88|13050.88|13166.26|13046.26|13170.88|13050.88|13166.26|13046.26|10
1643054510000|2022-01-24 20:01:50|13166.01|13046.01|13164.01|13044.01|13166.01|13046.01|13164.01|13044.01|10
1643054520000|2022-01-24 20:02:00|13163.48|13043.48|13161.5|13041.5|13163.48|13043.48|13161.5|13041.5|10
1643054530000|2022-01-24 20:02:10|13162.94|13042.94|13164.94|13044.94|13164.94|13044.94|13161.66|13041.66|10
1643054540000|2022-01-24 20:02:20|13165.77|13045.77|13171.3|13051.3|13171.3|13051.3|13165.77|13045.77|10
1643054550000|2022-01-24 20:02:30|13170.81|13050.81|13175.89|13055.89|13175.89|13055.89|13169.63|13049.63|10
1643054560000|2022-01-24 20:02:40|13175.74|13055.74|13176.5|13056.5|13178.09|13058.09|13175.74|13055.74|10
1643054570000|2022-01-24 20:02:50|13176.06|13056.06|13173.99|13053.99|13176.06|13056.06|13173.67|13053.67|10
1643054580000|2022-01-24 20:03:00|13173.49|13053.49|13175.01|13055.01|13175.01|13055.01|13173.3|13053.3|10
1643054590000|2022-01-24 20:03:10|13175.27|13055.27|13170.56|13050.56|13175.27|13055.27|13170.56|13050.56|10
1643054600000|2022-01-24 20:03:20|13170.68|13050.68|13172.35|13052.35|13172.46|13052.46|13170.68|13050.68|10
1643054610000|2022-01-24 20:03:30|13172.5|13052.5|13168.54|13048.54|13172.5|13052.5|13168.54|13048.54|10
1643054620000|2022-01-24 20:03:40|13168.52|13048.52|13168.94|13048.94|13170.14|13050.14|13168.52|13048.52|10
1643054630000|2022-01-24 20:03:50|13168.96|13048.96|13167.7|13047.7|13169.42|13049.42|13167.54|13047.54|10
1643054640000|2022-01-24 20:04:00|13167.6|13047.6|13161.44|13041.44|13167.94|13047.94|13160.86|13040.86|10
1643054650000|2022-01-24 20:04:10|13159.62|13039.62|13151.89|13031.89|13159.62|13039.62|13151.89|13031.89|10
1643054660000|2022-01-24 20:04:20|13152.06|13032.06|13148.25|13028.25|13152.06|13032.06|13147.83|13027.83|10
1643054670000|2022-01-24 20:04:30|13147.62|13027.62|13147.9|13027.9|13148.29|13028.29|13147.16|13027.16|10
1643054680000|2022-01-24 20:04:40|13148.14|13028.14|13144.17|13024.17|13148.14|13028.14|13144.17|13024.17|10
1643054690000|2022-01-24 20:04:50|13143.52|13023.52|13134.4|13014.4|13143.52|13023.52|13134.4|13014.4|10
1643054700000|2022-01-24 20:05:00|13132.49|13012.49|13126.45|13006.45|13132.49|13012.49|13126.45|13006.45|10
1643054710000|2022-01-24 20:05:10|13125.46|13005.46|13122.8|13002.8|13125.46|13005.46|13122.8|13002.8|10
1643054720000|2022-01-24 20:05:20|13122.07|13002.07|13111.91|12991.91|13122.27|13002.27|13111.91|12991.91|10
1643054730000|2022-01-24 20:05:30|13110.86|12990.86|13108.78|12988.78|13110.86|12990.86|13108.78|12988.78|10
1643054740000|2022-01-24 20:05:40|13108.09|12988.09|13098.98|12978.98|13108.09|12988.09|13098.98|12978.98|10
1643054750000|2022-01-24 20:05:50|13098.7|12978.7|13093.98|12973.98|13098.7|12978.7|13093.98|12973.98|10
1643054760000|2022-01-24 20:06:00|13093.49|12973.49|13092.42|12972.42|13093.51|12973.51|13092.37|12972.37|10
1643054770000|2022-01-24 20:06:10|13092.28|12972.28|13093.22|12973.22|13093.22|12973.22|13091.73|12971.73|10
1643054780000|2022-01-24 20:06:20|13093.2|12973.2|13097.99|12977.99|13097.99|12977.99|13093.2|12973.2|10
1643054790000|2022-01-24 20:06:30|13098.05|12978.05|13103.52|12983.52|13103.52|12983.52|13098.05|12978.05|10
1643054800000|2022-01-24 20:06:40|13103.59|12983.59|13100.02|12980.02|13103.59|12983.59|13099.89|12979.89|10
1643054810000|2022-01-24 20:06:50|13099.73|12979.73|13099.9|12979.9|13100.11|12980.11|13098.77|12978.77|10
1643054820000|2022-01-24 20:07:00|13099.22|12979.22|13101.17|12981.17|13101.17|12981.17|13099.22|12979.22|10
1643054830000|2022-01-24 20:07:10|13101.86|12981.86|13103.38|12983.38|13103.38|12983.38|13099.63|12979.63|10
1643054840000|2022-01-24 20:07:20|13103.12|12983.12|13109.4|12989.4|13109.4|12989.4|13103.12|12983.12|10
1643054850000|2022-01-24 20:07:30|13110.83|12990.83|13114.83|12994.83|13114.87|12994.87|13110.83|12990.83|10
1643054860000|2022-01-24 20:07:40|13115.09|12995.09|13113.26|12993.26|13115.19|12995.19|13113.26|12993.26|10
1643054870000|2022-01-24 20:07:50|13113.12|12993.12|13108.97|12988.97|13113.12|12993.12|13108.97|12988.97|10
1643054880000|2022-01-24 20:08:00|13108.78|12988.78|13105.93|12985.93|13108.78|12988.78|13105.93|12985.93|10
1643054890000|2022-01-24 20:08:10|13104.16|12984.16|13101.38|12981.38|13104.16|12984.16|13101.37|12981.37|10
1643054900000|2022-01-24 20:08:20|13101.67|12981.67|13102.19|12982.19|13102.19|12982.19|13099.89|12979.89|10
1643054910000|2022-01-24 20:08:30|13102.83|12982.83|13107.72|12987.72|13107.72|12987.72|13102.31|12982.31|10
1643054920000|2022-01-24 20:08:40|13110.88|12990.88|13127.2|13007.2|13127.2|13007.2|13110.88|12990.88|10
1643054930000|2022-01-24 20:08:50|13129.51|13009.51|13132.59|13012.59|13133.32|13013.32|13129.51|13009.51|10
1643054940000|2022-01-24 20:09:00|13131.96|13011.96|13132.89|13012.89|13132.93|13012.93|13130.97|13010.97|10
1643054950000|2022-01-24 20:09:10|13133.1|13013.1|13136.13|13016.13|13136.49|13016.49|13133.1|13013.1|9
1643054960000|2022-01-24 20:09:20|13138.06|13018.06|13139.27|13019.27|13139.99|13019.99|13138.06|13018.06|10
1643054970000|2022-01-24 20:09:30|13139.18|13019.18|13142.02|13022.02|13142.02|13022.02|13138.12|13018.12|10
1643054980000|2022-01-24 20:09:40|13142.44|13022.44|13144.06|13024.06|13144.06|13024.06|13142.44|13022.44|10
1643054990000|2022-01-24 20:09:50|13144.14|13024.14|13142.14|13022.14|13144.14|13024.14|13141.41|13021.41|10
1643055000000|2022-01-24 20:10:00|13141.71|13021.71|13138.09|13018.09|13141.71|13021.71|13138.09|13018.09|10
1643055010000|2022-01-24 20:10:10|13136.91|13016.91|13141.55|13021.55|13141.55|13021.55|13135.25|13015.25|10
1643055020000|2022-01-24 20:10:20|13143.46|13023.46|13153.93|13033.93|13153.93|13033.93|13143.46|13023.46|10
1643055030000|2022-01-24 20:10:30|13153.45|13033.45|13153.2|13033.2|13153.45|13033.45|13151.78|13031.78|10
1643055040000|2022-01-24 20:10:40|13155.03|13035.03|13157.69|13037.69|13157.69|13037.69|13154.41|13034.41|10
1643055050000|2022-01-24 20:10:50|13158.59|13038.59|13160.61|13040.61|13160.72|13040.72|13158.56|13038.56|10
1643055060000|2022-01-24 20:11:00|13160.37|13040.37|13160.87|13040.87|13161.09|13041.09|13160.37|13040.37|10
1643055070000|2022-01-24 20:11:10|13161.02|13041.02|13160.63|13040.63|13162.38|13042.38|13160.63|13040.63|10
1643055080000|2022-01-24 20:11:20|13160.1|13040.1|13159.18|13039.18|13160.1|13040.1|13158.9|13038.9|10
1643055090000|2022-01-24 20:11:30|13159.21|13039.21|13158.62|13038.62|13159.98|13039.98|13158.62|13038.62|10
1643055100000|2022-01-24 20:11:40|13158.64|13038.64|13164.7|13044.7|13165|13045|13158.27|13038.27|10
1643055110000|2022-01-24 20:11:50|13165.56|13045.56|13168.33|13048.33|13168.33|13048.33|13165.56|13045.56|10
1643055120000|2022-01-24 20:12:00|13168.47|13048.47|13174.03|13054.03|13174.03|13054.03|13168.47|13048.47|10
1643055130000|2022-01-24 20:12:10|13173.01|13053.01|13170.75|13050.75|13173.48|13053.48|13170.24|13050.24|10
1643055140000|2022-01-24 20:12:20|13169.57|13049.57|13167.93|13047.93|13170.53|13050.53|13167.93|13047.93|10
1643055150000|2022-01-24 20:12:30|13167.7|13047.7|13165.2|13045.2|13167.74|13047.74|13165.2|13045.2|10
1643055160000|2022-01-24 20:12:40|13164.8|13044.8|13165.47|13045.47|13166.38|13046.38|13164.75|13044.75|10
1643055170000|2022-01-24 20:12:50|13165.34|13045.34|13168.39|13048.39|13168.39|13048.39|13165.34|13045.34|9
1643055180000|2022-01-24 20:13:00|13168.65|13048.65|13169.08|13049.08|13169.97|13049.97|13168.32|13048.32|10
1643055190000|2022-01-24 20:13:10|13168.74|13048.74|13168.16|13048.16|13169.84|13049.84|13168.16|13048.16|10
1643055200000|2022-01-24 20:13:20|13168.02|13048.02|13166.34|13046.34|13168.02|13048.02|13166.34|13046.34|10
1643055210000|2022-01-24 20:13:30|13166.43|13046.43|13167.02|13047.02|13167.63|13047.63|13166.43|13046.43|10
1643055220000|2022-01-24 20:13:40|13166.87|13046.87|13168.13|13048.13|13168.51|13048.51|13166.65|13046.65|10
1643055230000|2022-01-24 20:13:50|13168.57|13048.57|13167.82|13047.82|13168.72|13048.72|13167.82|13047.82|9
1643055240000|2022-01-24 20:14:00|13168.18|13048.18|13163.43|13043.43|13168.18|13048.18|13163.23|13043.23|10
1643055250000|2022-01-24 20:14:10|13163.28|13043.28|13164.39|13044.39|13164.63|13044.63|13163.28|13043.28|10
1643055260000|2022-01-24 20:14:20|13164.42|13044.42|13168.3|13048.3|13168.3|13048.3|13164.42|13044.42|10
1643055270000|2022-01-24 20:14:30|13167.95|13047.95|13171.57|13051.57|13172.15|13052.15|13167.95|13047.95|10
1643055280000|2022-01-24 20:14:40|13173.62|13053.62|13179.74|13059.74|13179.74|13059.74|13173.62|13053.62|10
1643055290000|2022-01-24 20:14:50|13180.6|13060.6|13184.3|13064.3|13184.3|13064.3|13180.6|13060.6|10
1643055300000|2022-01-24 20:15:00|13184.08|13064.08|13185.21|13065.21|13185.21|13065.21|13183.48|13063.48|10
1643055310000|2022-01-24 20:15:10|13184.75|13064.75|13188.81|13068.81|13188.81|13068.81|13184.7|13064.7|10
1643055320000|2022-01-24 20:15:20|13188.61|13068.61|13190.79|13070.79|13191.2|13071.2|13188.61|13068.61|10
1643055330000|2022-01-24 20:15:30|13189.98|13069.98|13193.7|13073.7|13193.88|13073.88|13189.37|13069.37|10
1643055340000|2022-01-24 20:15:40|13195.74|13075.74|13200.07|13080.07|13200.07|13080.07|13195.74|13075.74|9
1643055350000|2022-01-24 20:15:50|13200.58|13080.58|13207.66|13087.66|13207.66|13087.66|13200.14|13080.14|10
1643055360000|2022-01-24 20:16:00|13208.07|13088.07|13211.66|13091.66|13212.1|13092.1|13208.07|13088.07|10
1643055370000|2022-01-24 20:16:10|13211.95|13091.95|13212.22|13092.22|13212.49|13092.49|13211.05|13091.05|10
1643055380000|2022-01-24 20:16:20|13212.38|13092.38|13209.07|13089.07|13212.38|13092.38|13209.07|13089.07|10
1643055390000|2022-01-24 20:16:30|13208.92|13088.92|13210.23|13090.23|13210.66|13090.66|13208.92|13088.92|10
1643055400000|2022-01-24 20:16:40|13211.25|13091.25|13212.25|13092.25|13212.48|13092.48|13211.25|13091.25|10
1643055410000|2022-01-24 20:16:50|13211.72|13091.72|13206.14|13086.14|13211.91|13091.91|13206.14|13086.14|10
1643055420000|2022-01-24 20:17:00|13205.92|13085.92|13206.14|13086.14|13207.19|13087.19|13205.27|13085.27|10
1643055430000|2022-01-24 20:17:10|13206.32|13086.32|13204.67|13084.67|13206.32|13086.32|13204.67|13084.67|10
1643055440000|2022-01-24 20:17:20|13204.09|13084.09|13204.74|13084.74|13205.15|13085.15|13202.67|13082.67|10
1643055450000|2022-01-24 20:17:30|13204.78|13084.78|13203.82|13083.82|13205.12|13085.12|13203.45|13083.45|10
1643055460000|2022-01-24 20:17:40|13204.25|13084.25|13202.71|13082.71|13204.25|13084.25|13201.52|13081.52|10
1643055470000|2022-01-24 20:17:50|13201.72|13081.72|13188.82|13068.82|13201.72|13081.72|13188.82|13068.82|10
1643055480000|2022-01-24 20:18:00|13187.98|13067.98|13182.31|13062.31|13187.98|13067.98|13182.31|13062.31|10
1643055490000|2022-01-24 20:18:10|13183.16|13063.16|13188.99|13068.99|13188.99|13068.99|13183.16|13063.16|10
1643055500000|2022-01-24 20:18:20|13190.08|13070.08|13197.38|13077.38|13197.5|13077.5|13190.08|13070.08|10
1643055510000|2022-01-24 20:18:30|13197.51|13077.51|13197.45|13077.45|13198|13078|13196.4|13076.4|10
1643055520000|2022-01-24 20:18:40|13197.29|13077.29|13195.82|13075.82|13198.19|13078.19|13195.32|13075.32|10
1643055530000|2022-01-24 20:18:50|13195.37|13075.37|13185.68|13065.68|13195.37|13075.37|13185.24|13065.24|10
1643055540000|2022-01-24 20:19:00|13184.55|13064.55|13180.73|13060.73|13184.55|13064.55|13180.73|13060.73|10
1643055550000|2022-01-24 20:19:10|13179.35|13059.35|13173.45|13053.45|13179.76|13059.76|13173.45|13053.45|10
1643055560000|2022-01-24 20:19:20|13171.61|13051.61|13161.93|13041.93|13171.61|13051.61|13161.93|13041.93|10
1643055570000|2022-01-24 20:19:30|13161.1|13041.1|13150.39|13030.39|13161.1|13041.1|13150.39|13030.39|10
1643055580000|2022-01-24 20:19:40|13150.35|13030.35|13147.02|13027.02|13150.35|13030.35|13147.02|13027.02|10
1643055590000|2022-01-24 20:19:50|13146.66|13026.66|13145.26|13025.26|13146.66|13026.66|13144.15|13024.15|10
1643055600000|2022-01-24 20:20:00|13145.88|13025.88|13154.43|13034.43|13154.61|13034.61|13145.83|13025.83|10
1643055610000|2022-01-24 20:20:10|13154.7|13034.7|13164.99|13044.99|13164.99|13044.99|13154.7|13034.7|10
1643055620000|2022-01-24 20:20:20|13165.22|13045.22|13168.9|13048.9|13168.9|13048.9|13164.81|13044.81|10
1643055630000|2022-01-24 20:20:30|13169.15|13049.15|13175.62|13055.62|13175.74|13055.74|13169|13049|10
1643055640000|2022-01-24 20:20:40|13175.77|13055.77|13176.37|13056.37|13177.84|13057.84|13175.33|13055.33|10
1643055650000|2022-01-24 20:20:50|13176.6|13056.6|13176.05|13056.05|13177.33|13057.33|13176.05|13056.05|10
1643055660000|2022-01-24 20:21:00|13175.33|13055.33|13177.02|13057.02|13177.39|13057.39|13175.33|13055.33|10
1643055670000|2022-01-24 20:21:10|13176.36|13056.36|13179.33|13059.33|13179.33|13059.33|13176.36|13056.36|10
1643055680000|2022-01-24 20:21:20|13179.28|13059.28|13182.17|13062.17|13182.17|13062.17|13179.28|13059.28|9
1643055690000|2022-01-24 20:21:30|13182.42|13062.42|13185.58|13065.58|13186.48|13066.48|13182.42|13062.42|10
1643055700000|2022-01-24 20:21:40|13185.83|13065.83|13186.75|13066.75|13186.75|13066.75|13185.83|13065.83|10
1643055710000|2022-01-24 20:21:50|13186.36|13066.36|13186.53|13066.53|13186.96|13066.96|13185.67|13065.67|10
1643055720000|2022-01-24 20:22:00|13186.95|13066.95|13185.46|13065.46|13187.42|13067.42|13185.46|13065.46|10
1643055730000|2022-01-24 20:22:10|13185.85|13065.85|13192.61|13072.61|13192.73|13072.73|13185.85|13065.85|10
1643055740000|2022-01-24 20:22:20|13193.35|13073.35|13197.08|13077.08|13197.08|13077.08|13193.07|13073.07|10
1643055750000|2022-01-24 20:22:30|13196.81|13076.81|13199.4|13079.4|13199.82|13079.82|13196.27|13076.27|10
1643055760000|2022-01-24 20:22:40|13200.12|13080.12|13202.05|13082.05|13202.05|13082.05|13199.53|13079.53|10
1643055770000|2022-01-24 20:22:50|13201.89|13081.89|13202.65|13082.65|13202.65|13082.65|13201.57|13081.57|9
1643055780000|2022-01-24 20:23:00|13202.35|13082.35|13196.61|13076.61|13202.35|13082.35|13196.3|13076.3|10
1643055790000|2022-01-24 20:23:10|13196.21|13076.21|13191.71|13071.71|13196.6|13076.6|13191.71|13071.71|10
1643055800000|2022-01-24 20:23:20|13191.52|13071.52|13189.65|13069.65|13191.52|13071.52|13189.65|13069.65|10
1643055810000|2022-01-24 20:23:30|13189.43|13069.43|13190.91|13070.91|13190.91|13070.91|13189.43|13069.43|10
1643055820000|2022-01-24 20:23:40|13190.99|13070.99|13190.58|13070.58|13191.13|13071.13|13190.01|13070.01|10
1643055830000|2022-01-24 20:23:50|13193.07|13073.07|13194.17|13074.17|13194.17|13074.17|13192.16|13072.16|9
1643055840000|2022-01-24 20:24:00|13195.41|13075.41|13195.42|13075.42|13196.43|13076.43|13194.82|13074.82|10
1643055850000|2022-01-24 20:24:10|13195.82|13075.82|13202.34|13082.34|13204.09|13084.09|13195.82|13075.82|10
1643055860000|2022-01-24 20:24:20|13201.52|13081.52|13205.16|13085.16|13205.16|13085.16|13200.38|13080.38|10
1643055870000|2022-01-24 20:24:30|13203.86|13083.86|13204.82|13084.82|13204.83|13084.83|13202.89|13082.89|10
1643055880000|2022-01-24 20:24:40|13204.88|13084.88|13203.34|13083.34|13205.08|13085.08|13203.13|13083.13|10
1643055890000|2022-01-24 20:24:50|13203.98|13083.98|13200.87|13080.87|13204.78|13084.78|13200.57|13080.57|10
1643055900000|2022-01-24 20:25:00|13201|13081|13205.55|13085.55|13205.55|13085.55|13201|13081|10
1643055910000|2022-01-24 20:25:10|13206.9|13086.9|13215.33|13095.33|13215.33|13095.33|13206.9|13086.9|10
1643055920000|2022-01-24 20:25:20|13215.77|13095.77|13220.83|13100.83|13220.83|13100.83|13215.77|13095.77|10
1643055930000|2022-01-24 20:25:30|13221.87|13101.87|13220.68|13100.68|13221.87|13101.87|13220.31|13100.31|10
1643055940000|2022-01-24 20:25:40|13220.09|13100.09|13214.61|13094.61|13220.09|13100.09|13214.61|13094.61|10
1643055950000|2022-01-24 20:25:50|13214.34|13094.34|13213.95|13093.95|13214.71|13094.71|13213.43|13093.43|10
1643055960000|2022-01-24 20:26:00|13213.61|13093.61|13215.08|13095.08|13215.91|13095.91|13213.61|13093.61|10
1643055970000|2022-01-24 20:26:10|13215.15|13095.15|13212.24|13092.24|13215.15|13095.15|13212.24|13092.24|9
1643055980000|2022-01-24 20:26:20|13212.66|13092.66|13210.93|13090.93|13213.35|13093.35|13210.16|13090.16|10
1643055990000|2022-01-24 20:26:30|13210.59|13090.59|13207.13|13087.13|13210.87|13090.87|13207.13|13087.13|10
1643056000000|2022-01-24 20:26:40|13207.11|13087.11|13208.09|13088.09|13208.09|13088.09|13205.55|13085.55|10
1643056010000|2022-01-24 20:26:50|13211.41|13091.41|13223.51|13103.51|13223.51|13103.51|13210.77|13090.77|10
1643056020000|2022-01-24 20:27:00|13224.46|13104.46|13223.26|13103.26|13224.46|13104.46|13222.29|13102.29|10
1643056030000|2022-01-24 20:27:10|13223.74|13103.74|13221.78|13101.78|13224.88|13104.88|13221.78|13101.78|10
1643056040000|2022-01-24 20:27:20|13221.46|13101.46|13214.27|13094.27|13221.46|13101.46|13214.27|13094.27|10
1643056050000|2022-01-24 20:27:30|13213.05|13093.05|13195.43|13075.43|13213.05|13093.05|13195.43|13075.43|10
1643056060000|2022-01-24 20:27:40|13195.25|13075.25|13193.98|13073.98|13196.1|13076.1|13193.98|13073.98|10
1643056070000|2022-01-24 20:27:50|13194|13074|13193.68|13073.68|13195.88|13075.88|13192.61|13072.61|10
1643056080000|2022-01-24 20:28:00|13194.29|13074.29|13191.36|13071.36|13194.29|13074.29|13191.28|13071.28|10
1643056090000|2022-01-24 20:28:10|13191.6|13071.6|13198.6|13078.6|13199.79|13079.79|13190.64|13070.64|10
1643056100000|2022-01-24 20:28:20|13199.36|13079.36|13199.49|13079.49|13203.63|13083.63|13199.36|13079.36|10
1643056110000|2022-01-24 20:28:30|13199.82|13079.82|13195.24|13075.24|13200.02|13080.02|13195.12|13075.12|10
1643056120000|2022-01-24 20:28:40|13194.71|13074.71|13195.83|13075.83|13195.83|13075.83|13194.31|13074.31|10
1643056130000|2022-01-24 20:28:50|13195.2|13075.2|13200.51|13080.51|13200.51|13080.51|13195.2|13075.2|10
1643056140000|2022-01-24 20:29:00|13200.35|13080.35|13202.93|13082.93|13203.29|13083.29|13200.35|13080.35|10
1643056150000|2022-01-24 20:29:10|13203.44|13083.44|13205.07|13085.07|13205.73|13085.73|13203.44|13083.44|10
1643056160000|2022-01-24 20:29:20|13205.56|13085.56|13210.36|13090.36|13210.7|13090.7|13205.56|13085.56|10
1643056170000|2022-01-24 20:29:30|13210.39|13090.39|13210.32|13090.32|13213.19|13093.19|13209.24|13089.24|10
1643056180000|2022-01-24 20:29:40|13210.4|13090.4|13208.63|13088.63|13210.4|13090.4|13208.63|13088.63|10
1643056190000|2022-01-24 20:29:50|13208.7|13088.7|13205.68|13085.68|13208.7|13088.7|13205.68|13085.68|9
1643056200000|2022-01-24 20:30:00|13205.58|13085.58|13197.77|13077.77|13205.58|13085.58|13197.77|13077.77|10
1643056210000|2022-01-24 20:30:10|13197.71|13077.71|13186.66|13066.66|13197.71|13077.71|13186.39|13066.39|10
1643056220000|2022-01-24 20:30:20|13186.57|13066.57|13186.01|13066.01|13186.57|13066.57|13184.75|13064.75|10
1643056230000|2022-01-24 20:30:30|13185.73|13065.73|13187.23|13067.23|13187.23|13067.23|13184.22|13064.22|10
1643056240000|2022-01-24 20:30:40|13187.02|13067.02|13193.56|13073.56|13193.56|13073.56|13187.02|13067.02|10
1643056250000|2022-01-24 20:30:50|13194.94|13074.94|13203.97|13083.97|13203.97|13083.97|13194.94|13074.94|10
1643056260000|2022-01-24 20:31:00|13204.96|13084.96|13209.72|13089.72|13210.01|13090.01|13204.96|13084.96|9
1643056270000|2022-01-24 20:31:10|13210.41|13090.41|13221.44|13101.44|13221.44|13101.44|13210.41|13090.41|10
1643056280000|2022-01-24 20:31:20|13221.96|13101.96|13224.1|13104.1|13224.17|13104.17|13221.96|13101.96|9
1643056290000|2022-01-24 20:31:30|13225.09|13105.09|13224.51|13104.51|13225.09|13105.09|13222.92|13102.92|10
1643056300000|2022-01-24 20:31:40|13224.99|13104.99|13224.14|13104.14|13224.99|13104.99|13223.78|13103.78|9
1643056310000|2022-01-24 20:31:50|13224.11|13104.11|13226.67|13106.67|13226.67|13106.67|13224.04|13104.04|10
1643056320000|2022-01-24 20:32:00|13226.26|13106.26|13226.04|13106.04|13226.75|13106.75|13225.56|13105.56|10
1643056330000|2022-01-24 20:32:10|13229.65|13109.65|13228.57|13108.57|13229.65|13109.65|13228.23|13108.23|10
1643056340000|2022-01-24 20:32:20|13228.69|13108.69|13233.85|13113.85|13233.85|13113.85|13228.69|13108.69|10
1643056350000|2022-01-24 20:32:30|13234.41|13114.41|13237.84|13117.84|13237.84|13117.84|13234.01|13114.01|9
1643056360000|2022-01-24 20:32:40|13237.98|13117.98|13241.9|13121.9|13241.95|13121.95|13237.98|13117.98|10
1643056370000|2022-01-24 20:32:50|13243.67|13123.67|13247.62|13127.62|13247.7|13127.7|13243.67|13123.67|10
1643056380000|2022-01-24 20:33:00|13248.06|13128.06|13242.35|13122.35|13248.72|13128.72|13242.35|13122.35|10
1643056390000|2022-01-24 20:33:10|13241.78|13121.78|13241.25|13121.25|13241.78|13121.78|13237.75|13117.75|10
1643056400000|2022-01-24 20:33:20|13244.1|13124.1|13253.84|13133.84|13253.84|13133.84|13244.1|13124.1|10
1643056410000|2022-01-24 20:33:30|13254.4|13134.4|13267.15|13147.15|13267.15|13147.15|13254.4|13134.4|10
1643056420000|2022-01-24 20:33:40|13270.72|13150.72|13288.6|13168.6|13288.6|13168.6|13270.72|13150.72|10
1643056430000|2022-01-24 20:33:50|13289.4|13169.4|13296.28|13176.28|13296.37|13176.37|13289.4|13169.4|10
1643056440000|2022-01-24 20:34:00|13295.93|13175.93|13289.62|13169.62|13296.62|13176.62|13289.27|13169.27|10
1643056450000|2022-01-24 20:34:10|13289.36|13169.36|13288.75|13168.75|13289.36|13169.36|13287.34|13167.34|10
1643056460000|2022-01-24 20:34:20|13288.3|13168.3|13291.09|13171.09|13291.51|13171.51|13287.45|13167.45|10
1643056470000|2022-01-24 20:34:30|13290.22|13170.22|13288.81|13168.81|13290.85|13170.85|13288.24|13168.24|10
1643056480000|2022-01-24 20:34:40|13288.52|13168.52|13289.75|13169.75|13290.34|13170.34|13288.52|13168.52|10
1643056490000|2022-01-24 20:34:50|13289.81|13169.81|13291.9|13171.9|13292.1|13172.1|13289.81|13169.81|9
1643056500000|2022-01-24 20:35:00|13292.27|13172.27|13293.92|13173.92|13294.01|13174.01|13290.9|13170.9|10
1643056510000|2022-01-24 20:35:10|13293.28|13173.28|13294.82|13174.82|13294.82|13174.82|13293.22|13173.22|10
1643056520000|2022-01-24 20:35:20|13295.07|13175.07|13295.31|13175.31|13295.94|13175.94|13294.88|13174.88|10
1643056530000|2022-01-24 20:35:30|13296.52|13176.52|13314.93|13194.93|13314.93|13194.93|13296.52|13176.52|10
1643056540000|2022-01-24 20:35:40|13315.66|13195.66|13344.65|13224.65|13344.65|13224.65|13315.66|13195.66|10
1643056550000|2022-01-24 20:35:50|13354.2|13234.2|13371.05|13251.05|13373.6|13253.6|13354.2|13234.2|10
1643056560000|2022-01-24 20:36:00|13377.51|13257.51|13359.65|13239.65|13377.51|13257.51|13359.25|13239.25|10
1643056570000|2022-01-24 20:36:10|13359.07|13239.07|13359.97|13239.97|13359.97|13239.97|13358.56|13238.56|10
1643056580000|2022-01-24 20:36:20|13360|13240|13356.32|13236.32|13360.41|13240.41|13356.32|13236.32|10
1643056590000|2022-01-24 20:36:30|13355.94|13235.94|13352.17|13232.17|13355.98|13235.98|13352.17|13232.17|10
1643056600000|2022-01-24 20:36:40|13351.57|13231.57|13354.09|13234.09|13354.56|13234.56|13350.03|13230.03|10
1643056610000|2022-01-24 20:36:50|13354.77|13234.77|13350|13230|13354.77|13234.77|13348.82|13228.82|10
1643056620000|2022-01-24 20:37:00|13349.75|13229.75|13359.61|13239.61|13359.61|13239.61|13349.75|13229.75|10
1643056630000|2022-01-24 20:37:10|13360.75|13240.75|13373.17|13253.17|13373.17|13253.17|13360.75|13240.75|10
1643056640000|2022-01-24 20:37:20|13373.42|13253.42|13375.74|13255.74|13377.1|13257.1|13373.42|13253.42|10
1643056650000|2022-01-24 20:37:30|13374.79|13254.79|13367.32|13247.32|13375.27|13255.27|13367.15|13247.15|9
1643056660000|2022-01-24 20:37:40|13367.79|13247.79|13363.23|13243.23|13367.79|13247.79|13363.23|13243.23|10
1643056670000|2022-01-24 20:37:50|13363.4|13243.4|13365.24|13245.24|13365.24|13245.24|13362.58|13242.58|10
1643056680000|2022-01-24 20:38:00|13366.04|13246.04|13368.38|13248.38|13370.44|13250.44|13366.04|13246.04|10
1643056690000|2022-01-24 20:38:10|13368.1|13248.1|13362.91|13242.91|13368.1|13248.1|13362.04|13242.04|10
1643056700000|2022-01-24 20:38:20|13362.21|13242.21|13363.03|13243.03|13363.93|13243.93|13362.07|13242.07|10
1643056710000|2022-01-24 20:38:30|13364.27|13244.27|13370.32|13250.32|13370.32|13250.32|13364.27|13244.27|10
1643056720000|2022-01-24 20:38:40|13369.82|13249.82|13370.89|13250.89|13370.89|13250.89|13369.22|13249.22|10
1643056730000|2022-01-24 20:38:50|13371.58|13251.58|13372.06|13252.06|13373.22|13253.22|13371.58|13251.58|10
1643056740000|2022-01-24 20:39:00|13372.26|13252.26|13377.96|13257.96|13377.96|13257.96|13372.26|13252.26|10
1643056750000|2022-01-24 20:39:10|13380.01|13260.01|13378.49|13258.49|13380.01|13260.01|13378.1|13258.1|10
1643056760000|2022-01-24 20:39:20|13377.23|13257.23|13373.43|13253.43|13377.23|13257.23|13372.17|13252.17|10
1643056770000|2022-01-24 20:39:30|13372.92|13252.92|13363.33|13243.33|13372.92|13252.92|13363.33|13243.33|10
1643056780000|2022-01-24 20:39:40|13362.83|13242.83|13365.77|13245.77|13366.24|13246.24|13362.08|13242.08|10
1643056790000|2022-01-24 20:39:50|13365.91|13245.91|13368.48|13248.48|13368.48|13248.48|13365.91|13245.91|10
1643056800000|2022-01-24 20:40:00|13369.03|13249.03|13373.41|13253.41|13373.41|13253.41|13369.03|13249.03|10
1643056810000|2022-01-24 20:40:10|13373.16|13253.16|13377.15|13257.15|13377.62|13257.62|13373.16|13253.16|10
1643056820000|2022-01-24 20:40:20|13377.61|13257.61|13379.84|13259.84|13379.84|13259.84|13376.15|13256.15|10
1643056830000|2022-01-24 20:40:30|13379.95|13259.95|13378.17|13258.17|13380.47|13260.47|13378.17|13258.17|10
1643056840000|2022-01-24 20:40:40|13379.3|13259.3|13378.69|13258.69|13380.22|13260.22|13378.66|13258.66|10
1643056850000|2022-01-24 20:40:50|13379.4|13259.4|13374.48|13254.48|13380.21|13260.21|13374.48|13254.48|10
1643056860000|2022-01-24 20:41:00|13373.35|13253.35|13366.67|13246.67|13373.35|13253.35|13366.67|13246.67|10
1643056870000|2022-01-24 20:41:10|13366.37|13246.37|13357.73|13237.73|13366.37|13246.37|13357.73|13237.73|10
1643056880000|2022-01-24 20:41:20|13356.79|13236.79|13350.86|13230.86|13356.79|13236.79|13350.86|13230.86|10
1643056890000|2022-01-24 20:41:30|13351.61|13231.61|13351.87|13231.87|13351.87|13231.87|13348.84|13228.84|10
1643056900000|2022-01-24 20:41:40|13352.71|13232.71|13362.67|13242.67|13362.67|13242.67|13352.71|13232.71|10
1643056910000|2022-01-24 20:41:50|13362.54|13242.54|13363.55|13243.55|13365.4|13245.4|13362.54|13242.54|10
1643056920000|2022-01-24 20:42:00|13362.89|13242.89|13358.48|13238.48|13362.91|13242.91|13358.48|13238.48|10
1643056930000|2022-01-24 20:42:10|13358.05|13238.05|13351.85|13231.85|13358.05|13238.05|13351.85|13231.85|10
1643056940000|2022-01-24 20:42:20|13351.63|13231.63|13347.96|13227.96|13351.63|13231.63|13347.58|13227.58|10
1643056950000|2022-01-24 20:42:30|13349.24|13229.24|13349.32|13229.32|13351.97|13231.97|13349.24|13229.24|10
1643056960000|2022-01-24 20:42:40|13349.78|13229.78|13351.33|13231.33|13351.33|13231.33|13348.04|13228.04|10
1643056970000|2022-01-24 20:42:50|13350.85|13230.85|13350.3|13230.3|13350.85|13230.85|13350.17|13230.17|10
1643056980000|2022-01-24 20:43:00|13350.08|13230.08|13347.11|13227.11|13350.08|13230.08|13347.11|13227.11|10
1643056990000|2022-01-24 20:43:10|13345.8|13225.8|13342.58|13222.58|13345.8|13225.8|13342.14|13222.14|10
1643057000000|2022-01-24 20:43:20|13340.94|13220.94|13338.08|13218.08|13341.67|13221.67|13337.56|13217.56|10
1643057010000|2022-01-24 20:43:30|13338.35|13218.35|13323.51|13203.51|13338.35|13218.35|13323.51|13203.51|10
1643057020000|2022-01-24 20:43:40|13322.34|13202.34|13320.36|13200.36|13322.34|13202.34|13319.65|13199.65|10
1643057030000|2022-01-24 20:43:50|13320.94|13200.94|13322|13202|13322.42|13202.42|13320.94|13200.94|10
1643057040000|2022-01-24 20:44:00|13321.85|13201.85|13326.44|13206.44|13326.44|13206.44|13321.85|13201.85|10
1643057050000|2022-01-24 20:44:10|13326.87|13206.87|13330.05|13210.05|13330.05|13210.05|13325.89|13205.89|10
1643057060000|2022-01-24 20:44:20|13331.05|13211.05|13333.7|13213.7|13335.85|13215.85|13331.05|13211.05|10
1643057070000|2022-01-24 20:44:30|13333.19|13213.19|13334.86|13214.86|13334.86|13214.86|13333.1|13213.1|10
1643057080000|2022-01-24 20:44:40|13334.05|13214.05|13334.38|13214.38|13334.38|13214.38|13333.45|13213.45|10
1643057090000|2022-01-24 20:44:50|13333.31|13213.31|13335.67|13215.67|13335.67|13215.67|13333.31|13213.31|10
1643057100000|2022-01-24 20:45:00|13336.98|13216.98|13346.03|13226.03|13346.03|13226.03|13336.98|13216.98|10
1643057110000|2022-01-24 20:45:10|13346.38|13226.38|13354.99|13234.99|13355.16|13235.16|13346.38|13226.38|10
1643057120000|2022-01-24 20:45:20|13355.68|13235.68|13359.69|13239.69|13359.69|13239.69|13355.68|13235.68|10
1643057130000|2022-01-24 20:45:30|13359.83|13239.83|13361.66|13241.66|13363.81|13243.81|13359.83|13239.83|10
1643057140000|2022-01-24 20:45:40|13362.68|13242.68|13359.37|13239.37|13362.68|13242.68|13358.83|13238.83|10
1643057150000|2022-01-24 20:45:50|13358.9|13238.9|13361.95|13241.95|13361.95|13241.95|13358.9|13238.9|10
1643057160000|2022-01-24 20:46:00|13362.22|13242.22|13365.73|13245.73|13366|13246|13362.22|13242.22|10
1643057170000|2022-01-24 20:46:10|13366.98|13246.98|13368.48|13248.48|13369.08|13249.08|13366.98|13246.98|9
1643057180000|2022-01-24 20:46:20|13367.31|13247.31|13370.9|13250.9|13370.9|13250.9|13367.31|13247.31|10
1643057190000|2022-01-24 20:46:30|13370.82|13250.82|13376.34|13256.34|13376.34|13256.34|13370.82|13250.82|10
1643057200000|2022-01-24 20:46:40|13376.26|13256.26|13380.16|13260.16|13380.16|13260.16|13376.26|13256.26|9
1643057210000|2022-01-24 20:46:50|13380.41|13260.41|13381.7|13261.7|13381.76|13261.76|13379.26|13259.26|10
1643057220000|2022-01-24 20:47:00|13381.99|13261.99|13384.01|13264.01|13384.26|13264.26|13381.64|13261.64|10
1643057230000|2022-01-24 20:47:10|13382.88|13262.88|13394.72|13274.72|13394.72|13274.72|13382.88|13262.88|10
1643057240000|2022-01-24 20:47:20|13394.87|13274.87|13398.7|13278.7|13398.7|13278.7|13394.87|13274.87|10
1643057250000|2022-01-24 20:47:30|13397.1|13277.1|13392.4|13272.4|13397.2|13277.2|13392.2|13272.2|10
1643057260000|2022-01-24 20:47:40|13392.66|13272.66|13394.78|13274.78|13395.02|13275.02|13392.27|13272.27|10
1643057270000|2022-01-24 20:47:50|13395.49|13275.49|13394.52|13274.52|13395.49|13275.49|13394.11|13274.11|10
1643057280000|2022-01-24 20:48:00|13394.03|13274.03|13389.19|13269.19|13394.63|13274.63|13389.19|13269.19|10
1643057290000|2022-01-24 20:48:10|13387.75|13267.75|13385.48|13265.48|13387.75|13267.75|13385.48|13265.48|10
1643057300000|2022-01-24 20:48:20|13385.94|13265.94|13382.61|13262.61|13385.94|13265.94|13382.61|13262.61|10
1643057310000|2022-01-24 20:48:30|13382.04|13262.04|13377.46|13257.46|13382.04|13262.04|13377.46|13257.46|9
1643057320000|2022-01-24 20:48:40|13377.5|13257.5|13377.99|13257.99|13377.99|13257.99|13375.52|13255.52|10
1643057330000|2022-01-24 20:48:50|13377.15|13257.15|13376.52|13256.52|13377.15|13257.15|13376.28|13256.28|10
1643057340000|2022-01-24 20:49:00|13376.59|13256.59|13375.77|13255.77|13376.59|13256.59|13375.04|13255.04|10
1643057350000|2022-01-24 20:49:10|13375.31|13255.31|13372.76|13252.76|13375.35|13255.35|13372.76|13252.76|10
1643057360000|2022-01-24 20:49:20|13372.04|13252.04|13362.94|13242.94|13372.04|13252.04|13362.94|13242.94|10
1643057370000|2022-01-24 20:49:30|13362.81|13242.81|13356.85|13236.85|13362.81|13242.81|13356.47|13236.47|10
1643057380000|2022-01-24 20:49:40|13356.49|13236.49|13370.8|13250.8|13370.8|13250.8|13356.49|13236.49|10
1643057390000|2022-01-24 20:49:50|13371.91|13251.91|13376.82|13256.82|13376.82|13256.82|13371.79|13251.79|10
1643057400000|2022-01-24 20:50:00|13376.57|13256.57|13382.65|13262.65|13382.65|13262.65|13376.57|13256.57|10
1643057410000|2022-01-24 20:50:10|13382.68|13262.68|13385.92|13265.92|13385.92|13265.92|13382.66|13262.66|10
1643057420000|2022-01-24 20:50:20|13385.47|13265.47|13382.88|13262.88|13386.75|13266.75|13382.56|13262.56|10
1643057430000|2022-01-24 20:50:30|13381.93|13261.93|13395.98|13275.98|13396.26|13276.26|13381.93|13261.93|10
1643057440000|2022-01-24 20:50:40|13396.15|13276.15|13407.23|13287.23|13407.23|13287.23|13396.15|13276.15|10
1643057450000|2022-01-24 20:50:50|13407.7|13287.7|13434.14|13314.14|13434.14|13314.14|13407.7|13287.7|10
1643057460000|2022-01-24 20:51:00|13434.77|13314.77|13473.46|13353.46|13473.46|13353.46|13434.77|13314.77|10
1643057470000|2022-01-24 20:51:10|13473.87|13353.87|13466.27|13346.27|13473.87|13353.87|13466.27|13346.27|10
1643057480000|2022-01-24 20:51:20|13467.35|13347.35|13461.82|13341.82|13467.35|13347.35|13458.36|13338.36|10
1643057490000|2022-01-24 20:51:30|13463.61|13343.61|13473.04|13353.04|13473.04|13353.04|13463.61|13343.61|10
1643057500000|2022-01-24 20:51:40|13473.48|13353.48|13478.5|13358.5|13478.5|13358.5|13473.48|13353.48|10
1643057510000|2022-01-24 20:51:50|13477.7|13357.7|13473.07|13353.07|13477.7|13357.7|13473.07|13353.07|9
1643057520000|2022-01-24 20:52:00|13473.6|13353.6|13475.11|13355.11|13475.11|13355.11|13472.33|13352.33|10
1643057530000|2022-01-24 20:52:10|13474.62|13354.62|13470.21|13350.21|13475.6|13355.6|13470.21|13350.21|10
1643057540000|2022-01-24 20:52:20|13470.27|13350.27|13465.83|13345.83|13470.27|13350.27|13465.83|13345.83|10
1643057550000|2022-01-24 20:52:30|13465.63|13345.63|13468.28|13348.28|13469.05|13349.05|13465.63|13345.63|10
1643057560000|2022-01-24 20:52:40|13468.78|13348.78|13474.98|13354.98|13474.98|13354.98|13468.26|13348.26|10
1643057570000|2022-01-24 20:52:50|13475.93|13355.93|13512.49|13392.49|13512.49|13392.49|13475.93|13355.93|10
1643057580000|2022-01-24 20:53:00|13516.44|13396.44|13528.15|13408.15|13528.15|13408.15|13513.52|13393.52|10
1643057590000|2022-01-24 20:53:10|13528.61|13408.61|13533.73|13413.73|13533.73|13413.73|13527.25|13407.25|10
1643057600000|2022-01-24 20:53:20|13532.71|13412.71|13546.07|13426.07|13546.07|13426.07|13531.93|13411.93|10
1643057610000|2022-01-24 20:53:30|13550.23|13430.23|13586.95|13466.95|13588.06|13468.06|13550.23|13430.23|10
1643057620000|2022-01-24 20:53:40|13586.73|13466.73|13577.69|13457.69|13586.73|13466.73|13577.53|13457.53|10
1643057630000|2022-01-24 20:53:50|13576.78|13456.78|13567.06|13447.06|13576.78|13456.78|13567.06|13447.06|10
1643057640000|2022-01-24 20:54:00|13567.11|13447.11|13566.73|13446.73|13567.32|13447.32|13565.35|13445.35|10
1643057650000|2022-01-24 20:54:10|13566.65|13446.65|13555.44|13435.44|13566.65|13446.65|13555.44|13435.44|10
1643057660000|2022-01-24 20:54:20|13556.62|13436.62|13561.11|13441.11|13561.11|13441.11|13554.85|13434.85|10
1643057670000|2022-01-24 20:54:30|13561.36|13441.36|13580.81|13460.81|13580.81|13460.81|13561.36|13441.36|10
1643057680000|2022-01-24 20:54:40|13579.37|13459.37|13611.93|13491.93|13618.68|13498.68|13579.37|13459.37|10
1643057690000|2022-01-24 20:54:50|13612.91|13492.91|13612.67|13492.67|13612.96|13492.96|13610.48|13490.48|10
1643057700000|2022-01-24 20:55:00|13612.91|13492.91|13596.93|13476.93|13612.91|13492.91|13596.93|13476.93|10
1643057710000|2022-01-24 20:55:10|13596.55|13476.55|13581.4|13461.4|13596.55|13476.55|13581.4|13461.4|10
1643057720000|2022-01-24 20:55:20|13581.78|13461.78|13572.39|13452.39|13581.78|13461.78|13572.37|13452.37|10
1643057730000|2022-01-24 20:55:30|13571.6|13451.6|13581.68|13461.68|13582.12|13462.12|13571.43|13451.43|10
1643057740000|2022-01-24 20:55:40|13580.98|13460.98|13596.55|13476.55|13596.55|13476.55|13580.98|13460.98|10
1643057750000|2022-01-24 20:55:50|13595.97|13475.97|13608.39|13488.39|13608.64|13488.64|13595.97|13475.97|10
1643057760000|2022-01-24 20:56:00|13609.61|13489.61|13605.84|13485.84|13609.61|13489.61|13604.45|13484.45|10
1643057770000|2022-01-24 20:56:10|13605.51|13485.51|13610.31|13490.31|13611.17|13491.17|13605.51|13485.51|10
1643057780000|2022-01-24 20:56:20|13611.31|13491.31|13621.81|13501.81|13621.81|13501.81|13611.31|13491.31|10
1643057790000|2022-01-24 20:56:30|13620.62|13500.62|13620.2|13500.2|13623.14|13503.14|13620.2|13500.2|10
1643057800000|2022-01-24 20:56:40|13619|13499|13617.3|13497.3|13619|13499|13614.51|13494.51|10
1643057810000|2022-01-24 20:56:50|13617.47|13497.47|13621.3|13501.3|13621.3|13501.3|13616.72|13496.72|10
1643057820000|2022-01-24 20:57:00|13620.72|13500.72|13622.32|13502.32|13622.42|13502.42|13620.72|13500.72|10
1643057830000|2022-01-24 20:57:10|13623.22|13503.22|13634.69|13514.69|13634.69|13514.69|13623.22|13503.22|10
1643057840000|2022-01-24 20:57:20|13635.79|13515.79|13662.97|13542.97|13662.97|13542.97|13635.79|13515.79|10
1643057850000|2022-01-24 20:57:30|13662.84|13542.84|13666.9|13546.9|13666.9|13546.9|13661.94|13541.94|10
1643057860000|2022-01-24 20:57:40|13666.27|13546.27|13676.65|13556.65|13679.33|13559.33|13666.15|13546.15|10
1643057870000|2022-01-24 20:57:50|13672.12|13552.12|13653.15|13533.15|13672.24|13552.24|13653.15|13533.15|10
1643057880000|2022-01-24 20:58:00|13652.12|13532.12|13647.58|13527.58|13653.52|13533.52|13647.58|13527.58|10
1643057890000|2022-01-24 20:58:10|13647.45|13527.45|13649.5|13529.5|13649.5|13529.5|13647.45|13527.45|10
1643057900000|2022-01-24 20:58:20|13650.09|13530.09|13657.88|13537.88|13657.88|13537.88|13647.73|13527.73|10
1643057910000|2022-01-24 20:58:30|13657.89|13537.89|13656.28|13536.28|13658.34|13538.34|13656.28|13536.28|10
1643057920000|2022-01-24 20:58:40|13657.32|13537.32|13658.99|13538.99|13659.35|13539.35|13657.32|13537.32|10
1643057930000|2022-01-24 20:58:50|13658.51|13538.51|13657.99|13537.99|13659.26|13539.26|13657.82|13537.82|10
1643057940000|2022-01-24 20:59:00|13658.58|13538.58|13642.1|13522.1|13658.58|13538.58|13642.1|13522.1|10
1643057950000|2022-01-24 20:59:10|13639.6|13519.6|13621.75|13501.75|13639.6|13519.6|13616.46|13496.46|10
1643057960000|2022-01-24 20:59:20|13617.28|13497.28|13603.48|13483.48|13617.28|13497.28|13598.87|13478.87|10
1643057970000|2022-01-24 20:59:30|13602.25|13482.25|13619.66|13499.66|13619.66|13499.66|13602.24|13482.24|10
1643057980000|2022-01-24 20:59:40|13618.46|13498.46|13608.02|13488.02|13618.46|13498.46|13608.02|13488.02|10
1643057990000|2022-01-24 20:59:50|13607.73|13487.73|13595.17|13475.17|13607.73|13487.73|13595.17|13475.17|10
1643058000000|2022-01-24 21:00:00|13591.84|13471.84|13588.66|13468.66|13593.85|13473.85|13588.66|13468.66|10
1643058010000|2022-01-24 21:00:10|13585.34|13465.34|13580.7|13460.7|13585.34|13465.34|13573.66|13453.66|10
1643058020000|2022-01-24 21:00:20|13579.98|13459.98|13584.73|13464.73|13587.97|13467.97|13579.98|13459.98|10
1643058030000|2022-01-24 21:00:30|13581.71|13461.71|13569.94|13449.94|13581.92|13461.92|13569.94|13449.94|10
1643058040000|2022-01-24 21:00:40|13568.9|13448.9|13566.77|13446.77|13568.9|13448.9|13564.65|13444.65|10
1643058050000|2022-01-24 21:00:50|13566.61|13446.61|13562.33|13442.33|13566.92|13446.92|13562.33|13442.33|10
1643058060000|2022-01-24 21:01:00|13559.27|13439.27|13546.4|13426.4|13559.27|13439.27|13546.4|13426.4|10
1643058070000|2022-01-24 21:01:10|13545.94|13425.94|13530.03|13410.03|13545.94|13425.94|13530.03|13410.03|10
1643058080000|2022-01-24 21:01:20|13528.62|13408.62|13517.84|13397.84|13529.37|13409.37|13517.84|13397.84|10
1643058090000|2022-01-24 21:01:30|13517.65|13397.65|13514.25|13394.25|13517.65|13397.65|13514.12|13394.12|10
1643058100000|2022-01-24 21:01:40|13513.33|13393.33|13514.68|13394.68|13514.87|13394.87|13512.99|13392.99|10
1643058110000|2022-01-24 21:01:50|13513.9|13393.9|13508.91|13388.91|13513.9|13393.9|13508.91|13388.91|10
1643058120000|2022-01-24 21:02:00|13509.38|13389.38|13506.55|13386.55|13509.85|13389.85|13506.13|13386.13|10
1643058130000|2022-01-24 21:02:10|13506.76|13386.76|13506.49|13386.49|13507.07|13387.07|13503.98|13383.98|10
1643058140000|2022-01-24 21:02:20|13506.88|13386.88|13499.64|13379.64|13507.61|13387.61|13499.64|13379.64|10
1643058150000|2022-01-24 21:02:30|13499.24|13379.24|13491.25|13371.25|13499.24|13379.24|13491.25|13371.25|10
1643058160000|2022-01-24 21:02:40|13490.47|13370.47|13485.59|13365.59|13490.47|13370.47|13484.59|13364.59|10
1643058170000|2022-01-24 21:02:50|13485.26|13365.26|13479.8|13359.8|13485.41|13365.41|13479.8|13359.8|10
1643058180000|2022-01-24 21:03:00|13479.06|13359.06|13472.63|13352.63|13479.06|13359.06|13472.63|13352.63|10
1643058190000|2022-01-24 21:03:10|13471.42|13351.42|13476.73|13356.73|13476.73|13356.73|13471.42|13351.42|10
1643058200000|2022-01-24 21:03:20|13476.12|13356.12|13473.12|13353.12|13476.12|13356.12|13473.03|13353.03|10
1643058210000|2022-01-24 21:03:30|13474.02|13354.02|13472.8|13352.8|13474.44|13354.44|13471.38|13351.38|10
1643058220000|2022-01-24 21:03:40|13471.83|13351.83|13468.65|13348.65|13472.28|13352.28|13468.65|13348.65|10
1643058230000|2022-01-24 21:03:50|13468.3|13348.3|13462.53|13342.53|13468.3|13348.3|13462.5|13342.5|9
1643058240000|2022-01-24 21:04:00|13462.39|13342.39|13453.9|13333.9|13462.39|13342.39|13453.9|13333.9|10
1643058250000|2022-01-24 21:04:10|13454.21|13334.21|13451.17|13331.17|13454.21|13334.21|13451.17|13331.17|10
1643058260000|2022-01-24 21:04:20|13450.55|13330.55|13448.83|13328.83|13451.98|13331.98|13448.83|13328.83|10
1643058270000|2022-01-24 21:04:30|13449.4|13329.4|13437.53|13317.53|13449.4|13329.4|13437.49|13317.49|10
1643058280000|2022-01-24 21:04:40|13437.31|13317.31|13435.8|13315.8|13437.31|13317.31|13435.8|13315.8|10
1643058290000|2022-01-24 21:04:50|13438.17|13318.17|13429.38|13309.38|13438.17|13318.17|13429.38|13309.38|10
1643058300000|2022-01-24 21:05:00|13428.48|13308.48|13436.52|13316.52|13436.52|13316.52|13428.33|13308.33|10
1643058310000|2022-01-24 21:05:10|13435.87|13315.87|13439.13|13319.13|13439.76|13319.76|13435.87|13315.87|10
1643058320000|2022-01-24 21:05:20|13439.47|13319.47|13440.45|13320.45|13441.24|13321.24|13438.64|13318.64|9
1643058330000|2022-01-24 21:05:30|13440.61|13320.61|13440.71|13320.71|13441.82|13321.82|13440.17|13320.17|10
1643058340000|2022-01-24 21:05:40|13441.62|13321.62|13443.25|13323.25|13444.07|13324.07|13441.59|13321.59|10
1643058350000|2022-01-24 21:05:50|13443.34|13323.34|13440.97|13320.97|13444.26|13324.26|13440.97|13320.97|10
1643058360000|2022-01-24 21:06:00|13440.3|13320.3|13441.52|13321.52|13441.59|13321.59|13439.84|13319.84|10
1643058370000|2022-01-24 21:06:10|13441.39|13321.39|13442.48|13322.48|13443.5|13323.5|13441.24|13321.24|10
1643058380000|2022-01-24 21:06:20|13442.87|13322.87|13443.91|13323.91|13443.97|13323.97|13442.02|13322.02|10
1643058390000|2022-01-24 21:06:30|13444.39|13324.39|13453.08|13333.08|13453.08|13333.08|13444.39|13324.39|10
1643058400000|2022-01-24 21:06:40|13453.07|13333.07|13454.22|13334.22|13455.67|13335.67|13453.07|13333.07|10
1643058410000|2022-01-24 21:06:50|13454.81|13334.81|13453.32|13333.32|13455.33|13335.33|13453.32|13333.32|10
1643058420000|2022-01-24 21:07:00|13453.08|13333.08|13447.74|13327.74|13453.29|13333.29|13447.74|13327.74|10
1643058430000|2022-01-24 21:07:10|13447.68|13327.68|13444.41|13324.41|13448.23|13328.23|13444.41|13324.41|10
1643058440000|2022-01-24 21:07:20|13444.59|13324.59|13442.3|13322.3|13444.78|13324.78|13442.12|13322.12|10
1643058450000|2022-01-24 21:07:30|13442.58|13322.58|13460.94|13340.94|13460.94|13340.94|13442.27|13322.27|10
1643058460000|2022-01-24 21:07:40|13462.33|13342.33|13466|13346|13466.64|13346.64|13462.33|13342.33|10
1643058470000|2022-01-24 21:07:50|13466.37|13346.37|13467.45|13347.45|13469.29|13349.29|13466.37|13346.37|10
1643058480000|2022-01-24 21:08:00|13467.86|13347.86|13470.22|13350.22|13472.68|13352.68|13467.41|13347.41|10
1643058490000|2022-01-24 21:08:10|13470.2|13350.2|13474.96|13354.96|13475.28|13355.28|13470.2|13350.2|10
1643058500000|2022-01-24 21:08:20|13476.14|13356.14|13477.35|13357.35|13477.66|13357.66|13475.92|13355.92|10
1643058510000|2022-01-24 21:08:30|13476.34|13356.34|13478.43|13358.43|13478.43|13358.43|13474.67|13354.67|10
1643058520000|2022-01-24 21:08:40|13479.47|13359.47|13477.56|13357.56|13480.04|13360.04|13477.56|13357.56|10
1643058530000|2022-01-24 21:08:50|13477.39|13357.39|13475.84|13355.84|13477.91|13357.91|13475.84|13355.84|10
1643058540000|2022-01-24 21:09:00|13475.63|13355.63|13476.03|13356.03|13476.09|13356.09|13475.16|13355.16|10
1643058550000|2022-01-24 21:09:10|13476.04|13356.04|13473.13|13353.13|13476.32|13356.32|13473.13|13353.13|10
1643058560000|2022-01-24 21:09:20|13473.17|13353.17|13472.57|13352.57|13473.28|13353.28|13472.57|13352.57|10
1643058570000|2022-01-24 21:09:30|13474.35|13354.35|13476.91|13356.91|13476.91|13356.91|13474.35|13354.35|10
1643058580000|2022-01-24 21:09:40|13478.38|13358.38|13484.53|13364.53|13484.53|13364.53|13478.38|13358.38|10
1643058590000|2022-01-24 21:09:50|13484.79|13364.79|13485.16|13365.16|13485.43|13365.43|13484.79|13364.79|10
1643058600000|2022-01-24 21:10:00|13486.08|13366.08|13481.5|13361.5|13486.08|13366.08|13481.5|13361.5|10
1643058610000|2022-01-24 21:10:10|13480.89|13360.89|13475.33|13355.33|13480.89|13360.89|13474.65|13354.65|10
1643058620000|2022-01-24 21:10:20|13475.61|13355.61|13479.46|13359.46|13479.46|13359.46|13475.61|13355.61|10
1643058630000|2022-01-24 21:10:30|13478.51|13358.51|13481.2|13361.2|13481.82|13361.82|13478.51|13358.51|10
1643058640000|2022-01-24 21:10:40|13482.6|13362.6|13489.32|13369.32|13489.32|13369.32|13482.6|13362.6|10
1643058650000|2022-01-24 21:10:50|13489.77|13369.77|13487.92|13367.92|13490.77|13370.77|13487.56|13367.56|10
1643058660000|2022-01-24 21:11:00|13488.2|13368.2|13485.93|13365.93|13488.2|13368.2|13484.29|13364.29|10
1643058670000|2022-01-24 21:11:10|13486.03|13366.03|13486.35|13366.35|13486.35|13366.35|13484.67|13364.67|10
1643058680000|2022-01-24 21:11:20|13486.23|13366.23|13487.23|13367.23|13487.23|13367.23|13484.98|13364.98|10
1643058690000|2022-01-24 21:11:30|13486.91|13366.91|13489.5|13369.5|13489.64|13369.64|13486.91|13366.91|10
1643058700000|2022-01-24 21:11:40|13489.86|13369.86|13489.47|13369.47|13490.16|13370.16|13488.37|13368.37|10
1643058710000|2022-01-24 21:11:50|13489.62|13369.62|13489.39|13369.39|13489.62|13369.62|13488.07|13368.07|10
1643058720000|2022-01-24 21:12:00|13489.72|13369.72|13490.55|13370.55|13491.45|13371.45|13489.72|13369.72|10
1643058730000|2022-01-24 21:12:10|13490.63|13370.63|13492.71|13372.71|13492.71|13372.71|13490.54|13370.54|10
1643058740000|2022-01-24 21:12:20|13492.94|13372.94|13494.51|13374.51|13494.74|13374.74|13492.94|13372.94|9
1643058750000|2022-01-24 21:12:30|13493.23|13373.23|13493.52|13373.52|13493.52|13373.52|13491.69|13371.69|10
1643058760000|2022-01-24 21:12:40|13493.77|13373.77|13502.54|13382.54|13502.54|13382.54|13493.73|13373.73|10
1643058770000|2022-01-24 21:12:50|13502.28|13382.28|13513.16|13393.16|13513.47|13393.47|13502.28|13382.28|10
1643058780000|2022-01-24 21:13:00|13513.54|13393.54|13516.28|13396.28|13516.28|13396.28|13513.25|13393.25|10
1643058790000|2022-01-24 21:13:10|13516.83|13396.83|13516.18|13396.18|13517.1|13397.1|13516.18|13396.18|10
1643058800000|2022-01-24 21:13:20|13516.48|13396.48|13515.56|13395.56|13516.5|13396.5|13514.53|13394.53|10
1643058810000|2022-01-24 21:13:30|13515.01|13395.01|13507.63|13387.63|13515.01|13395.01|13507.63|13387.63|9
1643058820000|2022-01-24 21:13:40|13507.85|13387.85|13509.96|13389.96|13510.55|13390.55|13507.63|13387.63|10
1643058830000|2022-01-24 21:13:50|13510.99|13390.99|13511.99|13391.99|13511.99|13391.99|13510.99|13390.99|10
1643058840000|2022-01-24 21:14:00|13512.08|13392.08|13508.37|13388.37|13512.12|13392.12|13508.37|13388.37|10
1643058850000|2022-01-24 21:14:10|13506.56|13386.56|13502|13382|13506.59|13386.59|13500.58|13380.58|10
1643058860000|2022-01-24 21:14:20|13501.44|13381.44|13495.72|13375.72|13501.44|13381.44|13495.72|13375.72|10
1643058870000|2022-01-24 21:14:30|13495.75|13375.75|13495.99|13375.99|13495.99|13375.99|13494.43|13374.43|8
1643058880000|2022-01-24 21:14:40|13496.19|13376.19|13494.21|13374.21|13496.46|13376.46|13494.21|13374.21|10
1643058890000|2022-01-24 21:14:50|13492.5|13372.5|13482.26|13362.26|13493.04|13373.04|13482.26|13362.26|10
1643058900000|2022-01-24 21:15:00|13481.58|13361.58|13471.96|13351.96|13481.58|13361.58|13471.96|13351.96|10
1643058910000|2022-01-24 21:15:10|13468.62|13348.62|13465.89|13345.89|13470.28|13350.28|13465.89|13345.89|9
1643058920000|2022-01-24 21:15:20|13465.08|13345.08|13461.45|13341.45|13465.16|13345.16|13461.45|13341.45|10
1643058930000|2022-01-24 21:15:30|13461.99|13341.99|13460.31|13340.31|13461.99|13341.99|13459.75|13339.75|10
1643058940000|2022-01-24 21:15:40|13459.86|13339.86|13460.06|13340.06|13461.42|13341.42|13459.86|13339.86|10
1643058950000|2022-01-24 21:15:50|13460.18|13340.18|13457.03|13337.03|13460.18|13340.18|13457.03|13337.03|10
1643058960000|2022-01-24 21:16:00|13457.27|13337.27|13450.13|13330.13|13457.27|13337.27|13450.13|13330.13|9
1643058970000|2022-01-24 21:16:10|13448.55|13328.55|13447.97|13327.97|13448.55|13328.55|13446.52|13326.52|10
1643058980000|2022-01-24 21:16:20|13448.23|13328.23|13452.79|13332.79|13452.79|13332.79|13448.23|13328.23|10
1643058990000|2022-01-24 21:16:30|13452.67|13332.67|13456.28|13336.28|13456.28|13336.28|13452.49|13332.49|10
1643059000000|2022-01-24 21:16:40|13456.79|13336.79|13462.53|13342.53|13462.53|13342.53|13456.79|13336.79|10
1643059010000|2022-01-24 21:16:50|13462.82|13342.82|13466.46|13346.46|13466.46|13346.46|13462.82|13342.82|10
1643059020000|2022-01-24 21:17:00|13468.3|13348.3|13471.51|13351.51|13471.51|13351.51|13467.78|13347.78|9
1643059030000|2022-01-24 21:17:10|13472.17|13352.17|13478.49|13358.49|13478.49|13358.49|13472.17|13352.17|9
1643059040000|2022-01-24 21:17:20|13479.26|13359.26|13481.27|13361.27|13481.72|13361.72|13479.26|13359.26|10
1643059050000|2022-01-24 21:17:30|13481.79|13361.79|13484.71|13364.71|13484.78|13364.78|13481.79|13361.79|10
1643059060000|2022-01-24 21:17:40|13486.04|13366.04|13491.16|13371.16|13491.16|13371.16|13485.81|13365.81|10
1643059070000|2022-01-24 21:17:50|13493.14|13373.14|13503|13383|13503|13383|13493.14|13373.14|10
1643059080000|2022-01-24 21:18:00|13502.93|13382.93|13511.16|13391.16|13511.16|13391.16|13502.93|13382.93|10
1643059090000|2022-01-24 21:18:10|13511.1|13391.1|13509.5|13389.5|13511.7|13391.7|13509.5|13389.5|10
1643059100000|2022-01-24 21:18:20|13509.66|13389.66|13509.2|13389.2|13510|13390|13509.2|13389.2|10
1643059110000|2022-01-24 21:18:30|13509.67|13389.67|13514.14|13394.14|13514.14|13394.14|13509.4|13389.4|9
1643059120000|2022-01-24 21:18:40|13514.2|13394.2|13510.56|13390.56|13514.2|13394.2|13510.36|13390.36|10
1643059130000|2022-01-24 21:18:50|13510.3|13390.3|13512.09|13392.09|13512.09|13392.09|13510.3|13390.3|10
1643059140000|2022-01-24 21:19:00|13513.08|13393.08|13508.03|13388.03|13513.08|13393.08|13508.03|13388.03|10
1643059150000|2022-01-24 21:19:10|13508.07|13388.07|13514.34|13394.34|13514.34|13394.34|13507.84|13387.84|10
1643059160000|2022-01-24 21:19:20|13515.52|13395.52|13525.09|13405.09|13525.09|13405.09|13515.15|13395.15|10
1643059170000|2022-01-24 21:19:30|13524.97|13404.97|13528.03|13408.03|13528.56|13408.56|13524.97|13404.97|10
1643059180000|2022-01-24 21:19:40|13528.42|13408.42|13530.75|13410.75|13530.75|13410.75|13528.42|13408.42|10
1643059190000|2022-01-24 21:19:50|13530.62|13410.62|13530.56|13410.56|13531.04|13411.04|13530.56|13410.56|10
1643059200000|2022-01-24 21:20:00|13530.86|13410.86|13531.29|13411.29|13531.29|13411.29|13530.22|13410.22|10
1643059210000|2022-01-24 21:20:10|13532.16|13412.16|13533.42|13413.42|13534.93|13414.93|13532.16|13412.16|10
1643059220000|2022-01-24 21:20:20|13533.48|13413.48|13530.68|13410.68|13534.52|13414.52|13530.68|13410.68|10
1643059230000|2022-01-24 21:20:30|13529.98|13409.98|13526.73|13406.73|13531.02|13411.02|13526.73|13406.73|10
1643059240000|2022-01-24 21:20:40|13525.63|13405.63|13524.43|13404.43|13525.63|13405.63|13522.58|13402.58|10
1643059250000|2022-01-24 21:20:50|13523.61|13403.61|13523.51|13403.51|13524.16|13404.16|13523.46|13403.46|10
1643059260000|2022-01-24 21:21:00|13523.3|13403.3|13520.67|13400.67|13523.3|13403.3|13520.67|13400.67|10
1643059270000|2022-01-24 21:21:10|13520.54|13400.54|13514.06|13394.06|13520.54|13400.54|13514.06|13394.06|10
1643059280000|2022-01-24 21:21:20|13513.03|13393.03|13504.33|13384.33|13513.46|13393.46|13504.33|13384.33|10
1643059290000|2022-01-24 21:21:30|13502.46|13382.46|13496.6|13376.6|13502.46|13382.46|13496.6|13376.6|10
1643059300000|2022-01-24 21:21:40|13496.47|13376.47|13493.33|13373.33|13496.47|13376.47|13493.33|13373.33|10
1643059310000|2022-01-24 21:21:50|13493.37|13373.37|13489.14|13369.14|13493.61|13373.61|13489.14|13369.14|10
1643059320000|2022-01-24 21:22:00|13488.94|13368.94|13488.65|13368.65|13488.94|13368.94|13486.11|13366.11|10
1643059330000|2022-01-24 21:22:10|13488.67|13368.67|13487.79|13367.79|13488.67|13368.67|13486.7|13366.7|10
1643059340000|2022-01-24 21:22:20|13488.22|13368.22|13493.95|13373.95|13493.95|13373.95|13488.22|13368.22|10
1643059350000|2022-01-24 21:22:30|13493.75|13373.75|13488.54|13368.54|13493.75|13373.75|13488.54|13368.54|10
1643059360000|2022-01-24 21:22:40|13487.2|13367.2|13484.32|13364.32|13487.26|13367.26|13484.32|13364.32|10
1643059370000|2022-01-24 21:22:50|13484.08|13364.08|13484.99|13364.99|13484.99|13364.99|13483.5|13363.5|10
1643059380000|2022-01-24 21:23:00|13485.35|13365.35|13485.07|13365.07|13485.5|13365.5|13484.15|13364.15|10
1643059390000|2022-01-24 21:23:10|13485.31|13365.31|13485.84|13365.84|13486.82|13366.82|13485.31|13365.31|10
1643059400000|2022-01-24 21:23:20|13485.95|13365.95|13484.57|13364.57|13486.1|13366.1|13484.53|13364.53|10
1643059410000|2022-01-24 21:23:30|13484.65|13364.65|13486.49|13366.49|13486.49|13366.49|13484.44|13364.44|10
1643059420000|2022-01-24 21:23:40|13485.88|13365.88|13481.73|13361.73|13485.88|13365.88|13481.73|13361.73|10
1643059430000|2022-01-24 21:23:50|13481.3|13361.3|13468.18|13348.18|13481.3|13361.3|13468.18|13348.18|10
1643059440000|2022-01-24 21:24:00|13466.26|13346.26|13458.47|13338.47|13466.26|13346.26|13458.47|13338.47|10
1643059450000|2022-01-24 21:24:10|13458.19|13338.19|13452.55|13332.55|13458.19|13338.19|13452.55|13332.55|10
1643059460000|2022-01-24 21:24:20|13452.79|13332.79|13449.3|13329.3|13453.14|13333.14|13449.3|13329.3|10
1643059470000|2022-01-24 21:24:30|13449|13329|13449.27|13329.27|13449.84|13329.84|13448.31|13328.31|10
1643059480000|2022-01-24 21:24:40|13449.63|13329.63|13451.99|13331.99|13451.99|13331.99|13449.63|13329.63|10
1643059490000|2022-01-24 21:24:50|13453.27|13333.27|13452.23|13332.23|13453.65|13333.65|13452.15|13332.15|10
1643059500000|2022-01-24 21:25:00|13453.29|13333.29|13454.37|13334.37|13454.96|13334.96|13452.82|13332.82|10
1643059510000|2022-01-24 21:25:10|13454.36|13334.36|13456.5|13336.5|13456.5|13336.5|13453.53|13333.53|10
1643059520000|2022-01-24 21:25:20|13456.44|13336.44|13458.27|13338.27|13459.45|13339.45|13456.44|13336.44|10
1643059530000|2022-01-24 21:25:30|13458.76|13338.76|13460.98|13340.98|13461.26|13341.26|13458.76|13338.76|10
1643059540000|2022-01-24 21:25:40|13461.59|13341.59|13463.7|13343.7|13463.7|13343.7|13460.9|13340.9|10
1643059550000|2022-01-24 21:25:50|13462.96|13342.96|13463.79|13343.79|13463.79|13343.79|13462.74|13342.74|10
1643059560000|2022-01-24 21:26:00|13464.27|13344.27|13467.07|13347.07|13467.07|13347.07|13464.27|13344.27|10
1643059570000|2022-01-24 21:26:10|13467.33|13347.33|13467.02|13347.02|13467.8|13347.8|13467.02|13347.02|10
1643059580000|2022-01-24 21:26:20|13466.45|13346.45|13464.43|13344.43|13466.45|13346.45|13464.19|13344.19|10
1643059590000|2022-01-24 21:26:30|13463.86|13343.86|13469.24|13349.24|13469.28|13349.28|13463.74|13343.74|10
1643059600000|2022-01-24 21:26:40|13470.03|13350.03|13474.66|13354.66|13474.66|13354.66|13470.03|13350.03|10
1643059610000|2022-01-24 21:26:50|13475.56|13355.56|13478.46|13358.46|13478.6|13358.6|13475.56|13355.56|10
1643059620000|2022-01-24 21:27:00|13479.12|13359.12|13477.97|13357.97|13479.34|13359.34|13477.97|13357.97|9
1643059630000|2022-01-24 21:27:10|13478.05|13358.05|13478.89|13358.89|13480.09|13360.09|13478.05|13358.05|10
1643059640000|2022-01-24 21:27:20|13478.25|13358.25|13479.86|13359.86|13479.86|13359.86|13477.78|13357.78|10
1643059650000|2022-01-24 21:27:30|13480.11|13360.11|13475.69|13355.69|13481.11|13361.11|13475.69|13355.69|10
1643059660000|2022-01-24 21:27:40|13475.53|13355.53|13472|13352|13475.53|13355.53|13472|13352|10
1643059670000|2022-01-24 21:27:50|13470.29|13350.29|13465.06|13345.06|13470.29|13350.29|13464.84|13344.84|10
1643059680000|2022-01-24 21:28:00|13464.39|13344.39|13454.97|13334.97|13464.56|13344.56|13454.97|13334.97|10
1643059690000|2022-01-24 21:28:10|13454.89|13334.89|13455.64|13335.64|13457.63|13337.63|13454.89|13334.89|10
1643059700000|2022-01-24 21:28:20|13455.41|13335.41|13450.54|13330.54|13455.47|13335.47|13450.53|13330.53|10
1643059710000|2022-01-24 21:28:30|13450.15|13330.15|13446.81|13326.81|13450.15|13330.15|13446.81|13326.81|10
1643059720000|2022-01-24 21:28:40|13447.29|13327.29|13448.9|13328.9|13448.9|13328.9|13446.91|13326.91|10
1643059730000|2022-01-24 21:28:50|13449.4|13329.4|13450.65|13330.65|13450.86|13330.86|13448.88|13328.88|9
1643059740000|2022-01-24 21:29:00|13450.63|13330.63|13448.37|13328.37|13450.63|13330.63|13448.37|13328.37|10
1643059750000|2022-01-24 21:29:10|13448.57|13328.57|13452.36|13332.36|13453|13333|13448.57|13328.57|10
1643059760000|2022-01-24 21:29:20|13453.3|13333.3|13456.52|13336.52|13456.52|13336.52|13453.3|13333.3|10
1643059770000|2022-01-24 21:29:30|13457.04|13337.04|13460.81|13340.81|13461.32|13341.32|13457.04|13337.04|10
1643059780000|2022-01-24 21:29:40|13460.71|13340.71|13459.5|13339.5|13460.71|13340.71|13459.24|13339.24|10
1643059790000|2022-01-24 21:29:50|13458.93|13338.93|13458.18|13338.18|13459.18|13339.18|13458.18|13338.18|10
1643059800000|2022-01-24 21:30:00|13457.47|13337.47|13457.13|13337.13|13457.63|13337.63|13456|13336|10
1643059810000|2022-01-24 21:30:10|13459.32|13339.32|13480.29|13360.29|13480.29|13360.29|13459.32|13339.32|10
1643059820000|2022-01-24 21:30:20|13482.65|13362.65|13487.15|13367.15|13487.78|13367.78|13482.65|13362.65|10
1643059830000|2022-01-24 21:30:30|13487.26|13367.26|13486.38|13366.38|13488.34|13368.34|13486.38|13366.38|10
1643059840000|2022-01-24 21:30:40|13486.65|13366.65|13480.8|13360.8|13486.83|13366.83|13480.8|13360.8|10
1643059850000|2022-01-24 21:30:50|13480.45|13360.45|13477.74|13357.74|13480.45|13360.45|13477.74|13357.74|10
1643059860000|2022-01-24 21:31:00|13478.29|13358.29|13477.26|13357.26|13478.29|13358.29|13477.26|13357.26|9
1643059870000|2022-01-24 21:31:10|13476.07|13356.07|13469.73|13349.73|13476.07|13356.07|13469.73|13349.73|10
1643059880000|2022-01-24 21:31:20|13469.4|13349.4|13466.41|13346.41|13469.4|13349.4|13466.41|13346.41|10
1643059890000|2022-01-24 21:31:30|13463.59|13343.59|13458.52|13338.52|13463.59|13343.59|13458.49|13338.49|10
1643059900000|2022-01-24 21:31:40|13458.26|13338.26|13458.05|13338.05|13458.6|13338.6|13458.05|13338.05|9
1643059910000|2022-01-24 21:31:50|13457.67|13337.67|13456.65|13336.65|13457.76|13337.76|13456.37|13336.37|10
1643059920000|2022-01-24 21:32:00|13456.37|13336.37|13461.28|13341.28|13461.28|13341.28|13456.37|13336.37|10
1643059930000|2022-01-24 21:32:10|13461.48|13341.48|13472.49|13352.49|13472.49|13352.49|13461.48|13341.48|10
1643059940000|2022-01-24 21:32:20|13474.78|13354.78|13479.33|13359.33|13481.08|13361.08|13474.78|13354.78|10
1643059950000|2022-01-24 21:32:30|13479.62|13359.62|13478.14|13358.14|13479.91|13359.91|13478.05|13358.05|10
1643059960000|2022-01-24 21:32:40|13476.94|13356.94|13478.8|13358.8|13478.8|13358.8|13476.93|13356.93|10
1643059970000|2022-01-24 21:32:50|13479.05|13359.05|13484.49|13364.49|13484.49|13364.49|13479.05|13359.05|10
1643059980000|2022-01-24 21:33:00|13486.34|13366.34|13489.4|13369.4|13489.4|13369.4|13486.34|13366.34|10
1643059990000|2022-01-24 21:33:10|13489.6|13369.6|13488.74|13368.74|13489.84|13369.84|13488.42|13368.42|10
1643060000000|2022-01-24 21:33:20|13488.75|13368.75|13487.12|13367.12|13489.03|13369.03|13486.7|13366.7|10
1643060010000|2022-01-24 21:33:30|13487.87|13367.87|13486.48|13366.48|13487.87|13367.87|13485.83|13365.83|10
1643060020000|2022-01-24 21:33:40|13487.06|13367.06|13489.42|13369.42|13489.42|13369.42|13485.64|13365.64|10
1643060030000|2022-01-24 21:33:50|13489.74|13369.74|13492.37|13372.37|13493.93|13373.93|13489.74|13369.74|10
1643060040000|2022-01-24 21:34:00|13490.59|13370.59|13486.87|13366.87|13490.65|13370.65|13486.27|13366.27|10
1643060050000|2022-01-24 21:34:10|13487.14|13367.14|13489.17|13369.17|13489.17|13369.17|13486.63|13366.63|10
1643060060000|2022-01-24 21:34:20|13490.9|13370.9|13496.33|13376.33|13496.33|13376.33|13490.59|13370.59|10
1643060070000|2022-01-24 21:34:30|13496.72|13376.72|13504.06|13384.06|13504.06|13384.06|13496.72|13376.72|9
1643060080000|2022-01-24 21:34:40|13504.46|13384.46|13503.54|13383.54|13504.46|13384.46|13503.54|13383.54|10
1643060090000|2022-01-24 21:34:50|13504.49|13384.49|13522.4|13402.4|13522.4|13402.4|13504.49|13384.49|10
1643060100000|2022-01-24 21:35:00|13524.94|13404.94|13546.41|13426.41|13546.71|13426.71|13524.39|13404.39|9
1643060110000|2022-01-24 21:35:10|13546.08|13426.08|13545.06|13425.06|13547.19|13427.19|13545.06|13425.06|10
1643060120000|2022-01-24 21:35:20|13544.3|13424.3|13540.88|13420.88|13544.3|13424.3|13540.88|13420.88|10
1643060130000|2022-01-24 21:35:30|13541.15|13421.15|13535.21|13415.21|13541.15|13421.15|13535.21|13415.21|10
1643060140000|2022-01-24 21:35:40|13534.95|13414.95|13529.3|13409.3|13535.56|13415.56|13529.3|13409.3|10
1643060150000|2022-01-24 21:35:50|13529.02|13409.02|13522.5|13402.5|13529.02|13409.02|13522.38|13402.38|10
1643060160000|2022-01-24 21:36:00|13522.41|13402.41|13520.37|13400.37|13522.41|13402.41|13520.16|13400.16|10
1643060170000|2022-01-24 21:36:10|13519.59|13399.59|13516.66|13396.66|13519.59|13399.59|13516.66|13396.66|10
1643060180000|2022-01-24 21:36:20|13516.44|13396.44|13514.64|13394.64|13516.44|13396.44|13514.61|13394.61|10
1643060190000|2022-01-24 21:36:30|13514.67|13394.67|13515.5|13395.5|13515.5|13395.5|13512.94|13392.94|10
1643060200000|2022-01-24 21:36:40|13515.7|13395.7|13519.55|13399.55|13519.55|13399.55|13515.48|13395.48|10
1643060210000|2022-01-24 21:36:50|13520.18|13400.18|13525.82|13405.82|13525.82|13405.82|13520.18|13400.18|10
1643060220000|2022-01-24 21:37:00|13525.97|13405.97|13528.84|13408.84|13528.84|13408.84|13525.97|13405.97|10
1643060230000|2022-01-24 21:37:10|13530.29|13410.29|13529.96|13409.96|13530.85|13410.85|13529.96|13409.96|10
1643060240000|2022-01-24 21:37:20|13529.64|13409.64|13528.78|13408.78|13529.73|13409.73|13528.67|13408.67|10
1643060250000|2022-01-24 21:37:30|13528.57|13408.57|13528.06|13408.06|13528.57|13408.57|13526.16|13406.16|9
1643060260000|2022-01-24 21:37:40|13528.67|13408.67|13529.93|13409.93|13530.69|13410.69|13528.67|13408.67|10
1643060270000|2022-01-24 21:37:50|13530.29|13410.29|13529.66|13409.66|13530.29|13410.29|13529.27|13409.27|10
1643060280000|2022-01-24 21:38:00|13529.34|13409.34|13532.15|13412.15|13532.31|13412.31|13529.34|13409.34|10
1643060290000|2022-01-24 21:38:10|13532.08|13412.08|13531.3|13411.3|13532.28|13412.28|13531.3|13411.3|10
1643060300000|2022-01-24 21:38:20|13531.84|13411.84|13526.63|13406.63|13532.29|13412.29|13526.63|13406.63|10
1643060310000|2022-01-24 21:38:30|13525.82|13405.82|13521.47|13401.47|13525.82|13405.82|13521.47|13401.47|10
1643060320000|2022-01-24 21:38:40|13521.01|13401.01|13518.68|13398.68|13521.01|13401.01|13518.68|13398.68|10
1643060330000|2022-01-24 21:38:50|13518.43|13398.43|13519.1|13399.1|13519.21|13399.21|13517.85|13397.85|9
1643060340000|2022-01-24 21:39:00|13518.92|13398.92|13517.22|13397.22|13519.63|13399.63|13517.22|13397.22|10
1643060350000|2022-01-24 21:39:10|13516.53|13396.53|13514.2|13394.2|13516.53|13396.53|13514.2|13394.2|10
1643060360000|2022-01-24 21:39:20|13514.11|13394.11|13512.91|13392.91|13514.28|13394.28|13512.91|13392.91|10
1643060370000|2022-01-24 21:39:30|13512.73|13392.73|13513.58|13393.58|13513.88|13393.88|13512.73|13392.73|10
1643060380000|2022-01-24 21:39:40|13513.56|13393.56|13511.85|13391.85|13513.72|13393.72|13511.85|13391.85|10
1643060390000|2022-01-24 21:39:50|13511.23|13391.23|13509.58|13389.58|13512.43|13392.43|13509.58|13389.58|10
1643060400000|2022-01-24 21:40:00|13508.62|13388.62|13506.75|13386.75|13508.62|13388.62|13506.63|13386.63|10
1643060410000|2022-01-24 21:40:10|13506.29|13386.29|13506.21|13386.21|13506.5|13386.5|13505.74|13385.74|10
1643060420000|2022-01-24 21:40:20|13506.19|13386.19|13504.99|13384.99|13506.19|13386.19|13504.56|13384.56|10
1643060430000|2022-01-24 21:40:30|13504.75|13384.75|13503.43|13383.43|13504.75|13384.75|13502.79|13382.79|10
1643060440000|2022-01-24 21:40:40|13503.51|13383.51|13504.94|13384.94|13504.94|13384.94|13503.5|13383.5|10
1643060450000|2022-01-24 21:40:50|13504.85|13384.85|13501.48|13381.48|13505.45|13385.45|13501.48|13381.48|9
1643060460000|2022-01-24 21:41:00|13501.2|13381.2|13497.11|13377.11|13501.2|13381.2|13497.11|13377.11|10
1643060470000|2022-01-24 21:41:10|13497.09|13377.09|13497.86|13377.86|13497.86|13377.86|13496.76|13376.76|9
1643060480000|2022-01-24 21:41:20|13498.33|13378.33|13493.78|13373.78|13498.33|13378.33|13493.77|13373.77|10
1643060490000|2022-01-24 21:41:30|13492.77|13372.77|13487.56|13367.56|13492.77|13372.77|13487.56|13367.56|10
1643060500000|2022-01-24 21:41:40|13486.76|13366.76|13482.51|13362.51|13486.76|13366.76|13482.51|13362.51|10
1643060510000|2022-01-24 21:41:50|13482.56|13362.56|13482.65|13362.65|13482.65|13362.65|13481.56|13361.56|10
1643060520000|2022-01-24 21:42:00|13482.61|13362.61|13483.32|13363.32|13483.54|13363.54|13482.06|13362.06|10
1643060530000|2022-01-24 21:42:10|13483.26|13363.26|13486.48|13366.48|13487.11|13367.11|13483.26|13363.26|10
1643060540000|2022-01-24 21:42:20|13486.88|13366.88|13491.75|13371.75|13491.75|13371.75|13486.88|13366.88|10
1643060550000|2022-01-24 21:42:30|13493.31|13373.31|13495.28|13375.28|13496.2|13376.2|13493.31|13373.31|10
1643060560000|2022-01-24 21:42:40|13494.66|13374.66|13492.78|13372.78|13494.66|13374.66|13492.49|13372.49|10
1643060570000|2022-01-24 21:42:50|13492.62|13372.62|13494.07|13374.07|13494.26|13374.26|13492.58|13372.58|10
1643060580000|2022-01-24 21:43:00|13493.77|13373.77|13491.45|13371.45|13493.77|13373.77|13491.45|13371.45|10
1643060590000|2022-01-24 21:43:10|13490.64|13370.64|13482.66|13362.66|13490.64|13370.64|13482.66|13362.66|10
1643060600000|2022-01-24 21:43:20|13482.08|13362.08|13478.06|13358.06|13482.08|13362.08|13478.06|13358.06|10
1643060610000|2022-01-24 21:43:30|13478.25|13358.25|13474.51|13354.51|13478.57|13358.57|13474.51|13354.51|10
1643060620000|2022-01-24 21:43:40|13474.72|13354.72|13472.29|13352.29|13474.72|13354.72|13472.08|13352.08|10
1643060630000|2022-01-24 21:43:50|13472.43|13352.43|13471.45|13351.45|13472.43|13352.43|13471.45|13351.45|10
1643060640000|2022-01-24 21:44:00|13470.15|13350.15|13466.17|13346.17|13470.27|13350.27|13465.77|13345.77|10
1643060650000|2022-01-24 21:44:10|13466.87|13346.87|13461.95|13341.95|13466.87|13346.87|13461.87|13341.87|9
1643060660000|2022-01-24 21:44:20|13461.54|13341.54|13462.03|13342.03|13462.03|13342.03|13460.57|13340.57|10
1643060670000|2022-01-24 21:44:30|13462.41|13342.41|13463.12|13343.12|13463.12|13343.12|13462.3|13342.3|10
1643060680000|2022-01-24 21:44:40|13463.03|13343.03|13462.02|13342.02|13463.03|13343.03|13461.12|13341.12|9
1643060690000|2022-01-24 21:44:50|13461.97|13341.97|13461.6|13341.6|13462.07|13342.07|13461.46|13341.46|9
1643060700000|2022-01-24 21:45:00|13461.86|13341.86|13463.97|13343.97|13465.13|13345.13|13461.86|13341.86|10
1643060710000|2022-01-24 21:45:10|13465.56|13345.56|13469.96|13349.96|13469.96|13349.96|13465.56|13345.56|10
1643060720000|2022-01-24 21:45:20|13470.2|13350.2|13469.75|13349.75|13470.79|13350.79|13469.73|13349.73|10
1643060730000|2022-01-24 21:45:30|13469.58|13349.58|13464.02|13344.02|13469.58|13349.58|13464.02|13344.02|10
1643060740000|2022-01-24 21:45:40|13464.21|13344.21|13465.35|13345.35|13465.35|13345.35|13463.98|13343.98|10
1643060750000|2022-01-24 21:45:50|13465.56|13345.56|13466.17|13346.17|13466.45|13346.45|13465.42|13345.42|10
1643060760000|2022-01-24 21:46:00|13465.78|13345.78|13464.31|13344.31|13465.78|13345.78|13464.31|13344.31|10
1643060770000|2022-01-24 21:46:10|13464.93|13344.93|13464.24|13344.24|13464.96|13344.96|13463.81|13343.81|10
1643060780000|2022-01-24 21:46:20|13463.89|13343.89|13457.91|13337.91|13463.89|13343.89|13457.91|13337.91|10
1643060790000|2022-01-24 21:46:30|13458.06|13338.06|13455.34|13335.34|13458.36|13338.36|13455.01|13335.01|10
1643060800000|2022-01-24 21:46:40|13455.22|13335.22|13456.03|13336.03|13456.57|13336.57|13455.22|13335.22|10
1643060810000|2022-01-24 21:46:50|13455.82|13335.82|13457.36|13337.36|13457.36|13337.36|13455.54|13335.54|9
1643060820000|2022-01-24 21:47:00|13457.44|13337.44|13457.4|13337.4|13458.27|13338.27|13457.4|13337.4|10
1643060830000|2022-01-24 21:47:10|13457.64|13337.64|13456.31|13336.31|13458.5|13338.5|13456.18|13336.18|10
1643060840000|2022-01-24 21:47:20|13455.47|13335.47|13454.99|13334.99|13455.47|13335.47|13454.79|13334.79|10
1643060850000|2022-01-24 21:47:30|13455.16|13335.16|13454.09|13334.09|13456.28|13336.28|13454.09|13334.09|10
1643060860000|2022-01-24 21:47:40|13454.19|13334.19|13452.07|13332.07|13454.53|13334.53|13452.07|13332.07|10
1643060870000|2022-01-24 21:47:50|13452.42|13332.42|13451.31|13331.31|13452.42|13332.42|13450.97|13330.97|9
1643060880000|2022-01-24 21:48:00|13450.79|13330.79|13443.82|13323.82|13450.79|13330.79|13443.82|13323.82|10
1643060890000|2022-01-24 21:48:10|13441.57|13321.57|13436.01|13316.01|13441.57|13321.57|13435.43|13315.43|10
1643060900000|2022-01-24 21:48:20|13435.96|13315.96|13432.66|13312.66|13435.96|13315.96|13432.66|13312.66|10
1643060910000|2022-01-24 21:48:30|13431.22|13311.22|13436.07|13316.07|13436.07|13316.07|13430.86|13310.86|10
1643060920000|2022-01-24 21:48:40|13436.69|13316.69|13437.03|13317.03|13437.03|13317.03|13436.67|13316.67|10
1643060930000|2022-01-24 21:48:50|13436.77|13316.77|13438.34|13318.34|13438.4|13318.4|13436.77|13316.77|10
1643060940000|2022-01-24 21:49:00|13439.35|13319.35|13437.65|13317.65|13439.94|13319.94|13437.65|13317.65|10
1643060950000|2022-01-24 21:49:10|13437.15|13317.15|13435.71|13315.71|13437.15|13317.15|13435.1|13315.1|10
1643060960000|2022-01-24 21:49:20|13435.86|13315.86|13435.88|13315.88|13436.52|13316.52|13435.86|13315.86|10
1643060970000|2022-01-24 21:49:30|13435.68|13315.68|13433.22|13313.22|13435.68|13315.68|13433.22|13313.22|9
1643060980000|2022-01-24 21:49:40|13431.11|13311.11|13429.7|13309.7|13431.11|13311.11|13429.31|13309.31|10
1643060990000|2022-01-24 21:49:50|13428.54|13308.54|13422.69|13302.69|13428.54|13308.54|13422.69|13302.69|10
1643061000000|2022-01-24 21:50:00|13422.35|13302.35|13420.5|13300.5|13422.35|13302.35|13420.4|13300.4|10
1643061010000|2022-01-24 21:50:10|13420.28|13300.28|13417.18|13297.18|13420.42|13300.42|13417.09|13297.09|10
1643061020000|2022-01-24 21:50:20|13417.08|13297.08|13416.75|13296.75|13417.08|13297.08|13415.58|13295.58|10
1643061030000|2022-01-24 21:50:30|13416.8|13296.8|13418.92|13298.92|13418.92|13298.92|13416.58|13296.58|10
1643061040000|2022-01-24 21:50:40|13418.48|13298.48|13418.14|13298.14|13418.79|13298.79|13417.75|13297.75|10
1643061050000|2022-01-24 21:50:50|13418.58|13298.58|13419.35|13299.35|13419.35|13299.35|13418.37|13298.37|10
1643061060000|2022-01-24 21:51:00|13419.85|13299.85|13419.68|13299.68|13420.73|13300.73|13419.68|13299.68|10
1643061070000|2022-01-24 21:51:10|13419.49|13299.49|13417.57|13297.57|13419.77|13299.77|13417.32|13297.32|10
1643061080000|2022-01-24 21:51:20|13416.95|13296.95|13416.11|13296.11|13416.98|13296.98|13415.56|13295.56|10
1643061090000|2022-01-24 21:51:30|13417.49|13297.49|13422.25|13302.25|13422.25|13302.25|13417.49|13297.49|10
1643061100000|2022-01-24 21:51:40|13422.69|13302.69|13426.04|13306.04|13426.55|13306.55|13422.69|13302.69|10
1643061110000|2022-01-24 21:51:50|13427.24|13307.24|13427.42|13307.42|13427.83|13307.83|13426.98|13306.98|10
1643061120000|2022-01-24 21:52:00|13427.31|13307.31|13423.5|13303.5|13427.31|13307.31|13423.11|13303.11|10
1643061130000|2022-01-24 21:52:10|13423.25|13303.25|13427.97|13307.97|13427.97|13307.97|13423.25|13303.25|10
1643061140000|2022-01-24 21:52:20|13427.95|13307.95|13427.93|13307.93|13428.29|13308.29|13427.74|13307.74|9
1643061150000|2022-01-24 21:52:30|13427.58|13307.58|13436.28|13316.28|13436.28|13316.28|13427.51|13307.51|10
1643061160000|2022-01-24 21:52:40|13437.85|13317.85|13442.09|13322.09|13442.35|13322.35|13437.85|13317.85|10
1643061170000|2022-01-24 21:52:50|13442.14|13322.14|13446.53|13326.53|13446.53|13326.53|13442.14|13322.14|10
1643061180000|2022-01-24 21:53:00|13446.79|13326.79|13450.21|13330.21|13450.21|13330.21|13446.79|13326.79|10
1643061190000|2022-01-24 21:53:10|13450.35|13330.35|13451.73|13331.73|13451.93|13331.93|13450.25|13330.25|10
1643061200000|2022-01-24 21:53:20|13451.55|13331.55|13449.39|13329.39|13451.55|13331.55|13449.39|13329.39|10
1643061210000|2022-01-24 21:53:30|13448.53|13328.53|13448.07|13328.07|13449.07|13329.07|13447.62|13327.62|10
1643061220000|2022-01-24 21:53:40|13447.84|13327.84|13451.25|13331.25|13451.25|13331.25|13447.84|13327.84|10
1643061230000|2022-01-24 21:53:50|13451.38|13331.38|13453.07|13333.07|13453.15|13333.15|13451.38|13331.38|10
1643061240000|2022-01-24 21:54:00|13453|13333|13457.51|13337.51|13457.51|13337.51|13453|13333|10
1643061250000|2022-01-24 21:54:10|13458.35|13338.35|13462.37|13342.37|13462.37|13342.37|13458.35|13338.35|10
1643061260000|2022-01-24 21:54:20|13462.63|13342.63|13461.14|13341.14|13462.83|13342.83|13461.14|13341.14|10
1643061270000|2022-01-24 21:54:30|13460.7|13340.7|13456.39|13336.39|13460.7|13340.7|13456.33|13336.33|10
1643061280000|2022-01-24 21:54:40|13455.71|13335.71|13448.44|13328.44|13455.93|13335.93|13448.44|13328.44|10
1643061290000|2022-01-24 21:54:50|13447.65|13327.65|13441.21|13321.21|13447.65|13327.65|13441.21|13321.21|10
1643061300000|2022-01-24 21:55:00|13441.45|13321.45|13436.67|13316.67|13441.45|13321.45|13436.67|13316.67|10
1643061310000|2022-01-24 21:55:10|13436.26|13316.26|13435.43|13315.43|13436.26|13316.26|13435.03|13315.03|10
1643061320000|2022-01-24 21:55:20|13435.21|13315.21|13436.85|13316.85|13437.45|13317.45|13435.21|13315.21|10
1643061330000|2022-01-24 21:55:30|13436.97|13316.97|13438.37|13318.37|13438.37|13318.37|13436.41|13316.41|10
1643061340000|2022-01-24 21:55:40|13438.45|13318.45|13440.39|13320.39|13441.15|13321.15|13438.45|13318.45|10
1643061350000|2022-01-24 21:55:50|13440.44|13320.44|13443.48|13323.48|13444.33|13324.33|13440.44|13320.44|10
1643061360000|2022-01-24 21:56:00|13443.39|13323.39|13445.45|13325.45|13445.45|13325.45|13443.39|13323.39|10
1643061370000|2022-01-24 21:56:10|13446.29|13326.29|13447.92|13327.92|13447.92|13327.92|13446.29|13326.29|10
1643061380000|2022-01-24 21:56:20|13448.07|13328.07|13448.35|13328.35|13448.56|13328.56|13446.99|13326.99|10
1643061390000|2022-01-24 21:56:30|13448.66|13328.66|13449.5|13329.5|13449.5|13329.5|13448.28|13328.28|10
1643061400000|2022-01-24 21:56:40|13450.2|13330.2|13452.83|13332.83|13452.84|13332.84|13450.2|13330.2|10
1643061410000|2022-01-24 21:56:50|13452.56|13332.56|13450.95|13330.95|13453.04|13333.04|13450.95|13330.95|10
1643061420000|2022-01-24 21:57:00|13450.44|13330.44|13446.29|13326.29|13450.44|13330.44|13445.81|13325.81|10
1643061430000|2022-01-24 21:57:10|13444.92|13324.92|13443.73|13323.73|13445.15|13325.15|13443.73|13323.73|10
1643061440000|2022-01-24 21:57:20|13443.35|13323.35|13440.18|13320.18|13443.35|13323.35|13440.18|13320.18|10
1643061450000|2022-01-24 21:57:30|13439.9|13319.9|13438.35|13318.35|13439.9|13319.9|13437.98|13317.98|10
1643061460000|2022-01-24 21:57:40|13438.43|13318.43|13441.98|13321.98|13441.98|13321.98|13438.43|13318.43|10
1643061470000|2022-01-24 21:57:50|13442.77|13322.77|13445.53|13325.53|13445.89|13325.89|13442.55|13322.55|10
1643061480000|2022-01-24 21:58:00|13445.65|13325.65|13449.86|13329.86|13450.03|13330.03|13445.65|13325.65|10
1643061490000|2022-01-24 21:58:10|13449.79|13329.79|13451.34|13331.34|13451.71|13331.71|13449.79|13329.79|10
1643061500000|2022-01-24 21:58:20|13451.82|13331.82|13452.69|13332.69|13452.89|13332.89|13451.46|13331.46|10
1643061510000|2022-01-24 21:58:30|13452.99|13332.99|13452.39|13332.39|13453.2|13333.2|13452.39|13332.39|10
1643061520000|2022-01-24 21:58:40|13452.52|13332.52|13447.95|13327.95|13452.52|13332.52|13447.88|13327.88|10
1643061530000|2022-01-24 21:58:50|13448.7|13328.7|13449.12|13329.12|13449.4|13329.4|13448.42|13328.42|9
1643061540000|2022-01-24 21:59:00|13448.63|13328.63|13447.4|13327.4|13448.63|13328.63|13446.2|13326.2|10
1643061550000|2022-01-24 21:59:10|13447.69|13327.69|13447.67|13327.67|13448.13|13328.13|13447.27|13327.27|9
1643061560000|2022-01-24 21:59:20|13447.66|13327.66|13447.65|13327.65|13447.71|13327.71|13447.2|13327.2|10
1643061570000|2022-01-24 21:59:30|13446.66|13326.66|13446.14|13326.14|13446.9|13326.9|13445.96|13325.96|10
1643061580000|2022-01-24 21:59:40|13445.85|13325.85|13441.71|13321.71|13445.85|13325.85|13441.68|13321.68|9
1643061590000|2022-01-24 21:59:50|13441.21|13321.21|13440.52|13320.52|13441.36|13321.36|13440.52|13320.52|10
1643061600000|2022-01-24 22:00:00|13440.45|13320.45|13441.86|13321.86|13441.86|13321.86|13440.33|13320.33|10
1643061610000|2022-01-24 22:00:10|13441.76|13321.76|13443.67|13323.67|13443.94|13323.94|13441.76|13321.76|9
1643061620000|2022-01-24 22:00:20|13443.65|13323.65|13440.3|13320.3|13443.65|13323.65|13440.3|13320.3|9
1643061630000|2022-01-24 22:00:30|13440.98|13320.98|13437.98|13317.98|13441.11|13321.11|13437.98|13317.98|10
1643061640000|2022-01-24 22:00:40|13435.98|13315.98|13431.16|13311.16|13436.07|13316.07|13431.16|13311.16|10
1643061650000|2022-01-24 22:00:50|13430.21|13310.21|13423.05|13303.05|13430.21|13310.21|13423.05|13303.05|10
1643061660000|2022-01-24 22:01:00|13422.89|13302.89|13420.65|13300.65|13423.07|13303.07|13420.65|13300.65|8
1643061670000|2022-01-24 22:01:10|13420.72|13300.72|13420.84|13300.84|13420.84|13300.84|13419.54|13299.54|10
1643061680000|2022-01-24 22:01:20|13421.09|13301.09|13417.1|13297.1|13421.09|13301.09|13417.1|13297.1|10
1643061690000|2022-01-24 22:01:30|13416.66|13296.66|13414.93|13294.93|13416.66|13296.66|13414.39|13294.39|10
1643061700000|2022-01-24 22:01:40|13414.81|13294.81|13412.78|13292.78|13414.98|13294.98|13412.78|13292.78|9
1643061710000|2022-01-24 22:01:50|13411.58|13291.58|13413.7|13293.7|13413.7|13293.7|13411.58|13291.58|10
1643061720000|2022-01-24 22:02:00|13414.27|13294.27|13418.19|13298.19|13418.19|13298.19|13414.19|13294.19|10
1643061730000|2022-01-24 22:02:10|13418.21|13298.21|13419.77|13299.77|13420.11|13300.11|13418.21|13298.21|10
1643061740000|2022-01-24 22:02:20|13419.8|13299.8|13422.99|13302.99|13423.13|13303.13|13419.8|13299.8|10
1643061750000|2022-01-24 22:02:30|13423.46|13303.46|13423.52|13303.52|13424.13|13304.13|13422.83|13302.83|10
1643061760000|2022-01-24 22:02:40|13422.16|13302.16|13420.86|13300.86|13422.16|13302.16|13420.86|13300.86|10
1643061770000|2022-01-24 22:02:50|13420.68|13300.68|13422.28|13302.28|13422.5|13302.5|13420.67|13300.67|10
1643061780000|2022-01-24 22:03:00|13421.74|13301.74|13420.83|13300.83|13421.74|13301.74|13420.76|13300.76|10
1643061790000|2022-01-24 22:03:10|13420.03|13300.03|13418.67|13298.67|13420.3|13300.3|13418.67|13298.67|10
1643061800000|2022-01-24 22:03:20|13418.76|13298.76|13420.81|13300.81|13420.81|13300.81|13418.51|13298.51|10
1643061810000|2022-01-24 22:03:30|13420.87|13300.87|13428.25|13308.25|13428.25|13308.25|13420.87|13300.87|10
1643061820000|2022-01-24 22:03:40|13428.81|13308.81|13435.71|13315.71|13435.84|13315.84|13428.81|13308.81|10
1643061830000|2022-01-24 22:03:50|13436.11|13316.11|13435.67|13315.67|13436.11|13316.11|13435.13|13315.13|10
1643061840000|2022-01-24 22:04:00|13435.38|13315.38|13439.08|13319.08|13439.08|13319.08|13435.38|13315.38|10
1643061850000|2022-01-24 22:04:10|13439.17|13319.17|13440.58|13320.58|13440.9|13320.9|13439.17|13319.17|10
1643061860000|2022-01-24 22:04:20|13440.7|13320.7|13443.17|13323.17|13443.17|13323.17|13440.7|13320.7|10
1643061870000|2022-01-24 22:04:30|13443.46|13323.46|13444.82|13324.82|13444.82|13324.82|13443.34|13323.34|8
1643061880000|2022-01-24 22:04:40|13445.7|13325.7|13446.43|13326.43|13446.43|13326.43|13445.7|13325.7|10
1643061890000|2022-01-24 22:04:50|13446.62|13326.62|13449.12|13329.12|13449.12|13329.12|13446.31|13326.31|9
1643061900000|2022-01-24 22:05:00|13448.87|13328.87|13453.1|13333.1|13453.11|13333.11|13448.62|13328.62|10
1643061910000|2022-01-24 22:05:10|13453.61|13333.61|13454.11|13334.11|13454.77|13334.77|13453.61|13333.61|10
1643061920000|2022-01-24 22:05:20|13454.88|13334.88|13452.99|13332.99|13454.91|13334.91|13452.99|13332.99|10
1643061930000|2022-01-24 22:05:30|13452.72|13332.72|13453.67|13333.67|13453.81|13333.81|13452.72|13332.72|10
1643061940000|2022-01-24 22:05:40|13453.85|13333.85|13454.85|13334.85|13455.58|13335.58|13453.46|13333.46|10
1643061950000|2022-01-24 22:05:50|13455.31|13335.31|13450.67|13330.67|13455.4|13335.4|13450.67|13330.67|10
1643061960000|2022-01-24 22:06:00|13450.33|13330.33|13446.89|13326.89|13450.33|13330.33|13446.89|13326.89|10
1643061970000|2022-01-24 22:06:10|13446|13326|13438.23|13318.23|13446|13326|13438.23|13318.23|10
1643061980000|2022-01-24 22:06:20|13437.58|13317.58|13430.57|13310.57|13437.58|13317.58|13430.57|13310.57|10
1643061990000|2022-01-24 22:06:30|13429.52|13309.52|13429.18|13309.18|13429.68|13309.68|13428.33|13308.33|10
1643062000000|2022-01-24 22:06:40|13428.52|13308.52|13422.82|13302.82|13428.52|13308.52|13422.82|13302.82|10
1643062010000|2022-01-24 22:06:50|13422.96|13302.96|13418.91|13298.91|13423.04|13303.04|13418.91|13298.91|10
1643062020000|2022-01-24 22:07:00|13418.73|13298.73|13418.23|13298.23|13418.78|13298.78|13418.23|13298.23|9
1643062030000|2022-01-24 22:07:10|13418.44|13298.44|13420.75|13300.75|13420.78|13300.78|13418.44|13298.44|10
1643062040000|2022-01-24 22:07:20|13420.93|13300.93|13421.65|13301.65|13421.77|13301.77|13420.84|13300.84|10
1643062050000|2022-01-24 22:07:30|13421.92|13301.92|13424.18|13304.18|13424.18|13304.18|13421.92|13301.92|10
1643062060000|2022-01-24 22:07:40|13424|13304|13423.12|13303.12|13424.79|13304.79|13423.12|13303.12|10
1643062070000|2022-01-24 22:07:50|13422.4|13302.4|13418.98|13298.98|13422.4|13302.4|13418.98|13298.98|10
1643062080000|2022-01-24 22:08:00|13418.4|13298.4|13418.67|13298.67|13418.68|13298.68|13417.66|13297.66|10
1643062090000|2022-01-24 22:08:10|13419.16|13299.16|13420.78|13300.78|13420.8|13300.8|13419.16|13299.16|10
1643062100000|2022-01-24 22:08:20|13420.76|13300.76|13419.93|13299.93|13421.15|13301.15|13419.56|13299.56|10
1643062110000|2022-01-24 22:08:30|13419.97|13299.97|13424.09|13304.09|13424.09|13304.09|13419.97|13299.97|10
1643062120000|2022-01-24 22:08:40|13424.08|13304.08|13421.61|13301.61|13424.54|13304.54|13421.61|13301.61|10
1643062130000|2022-01-24 22:08:50|13421.4|13301.4|13417.88|13297.88|13421.4|13301.4|13417.73|13297.73|10
1643062140000|2022-01-24 22:09:00|13418.33|13298.33|13416.08|13296.08|13418.33|13298.33|13416|13296|10
1643062150000|2022-01-24 22:09:10|13416.26|13296.26|13411.39|13291.39|13416.26|13296.26|13411.29|13291.29|10
1643062160000|2022-01-24 22:09:20|13410.91|13290.91|13412.58|13292.58|13412.82|13292.82|13410.5|13290.5|9
1643062170000|2022-01-24 22:09:30|13413.04|13293.04|13411.38|13291.38|13413.04|13293.04|13411.38|13291.38|10
1643062180000|2022-01-24 22:09:40|13410.38|13290.38|13408.34|13288.34|13410.38|13290.38|13407.94|13287.94|10
1643062190000|2022-01-24 22:09:50|13408.37|13288.37|13414.78|13294.78|13414.78|13294.78|13408.37|13288.37|10
1643062200000|2022-01-24 22:10:00|13416.81|13296.81|13424.45|13304.45|13424.45|13304.45|13416.81|13296.81|10
1643062210000|2022-01-24 22:10:10|13424.66|13304.66|13426.78|13306.78|13426.81|13306.81|13424.66|13304.66|10
1643062220000|2022-01-24 22:10:20|13426.37|13306.37|13424.47|13304.47|13426.54|13306.54|13424.47|13304.47|10
1643062230000|2022-01-24 22:10:30|13424.39|13304.39|13422.2|13302.2|13424.41|13304.41|13422.2|13302.2|10
1643062240000|2022-01-24 22:10:40|13421.2|13301.2|13417.86|13297.86|13421.2|13301.2|13417.86|13297.86|10
1643062250000|2022-01-24 22:10:50|13417.6|13297.6|13415.51|13295.51|13417.6|13297.6|13415.51|13295.51|10
1643062260000|2022-01-24 22:11:00|13415.55|13295.55|13413.96|13293.96|13415.55|13295.55|13413.96|13293.96|10
1643062270000|2022-01-24 22:11:10|13413.75|13293.75|13411.42|13291.42|13413.75|13293.75|13411.22|13291.22|10
1643062280000|2022-01-24 22:11:20|13411.77|13291.77|13408.72|13288.72|13411.77|13291.77|13408.72|13288.72|10
1643062290000|2022-01-24 22:11:30|13408.97|13288.97|13409.07|13289.07|13409.2|13289.2|13408.25|13288.25|9
1643062300000|2022-01-24 22:11:40|13409.37|13289.37|13409.96|13289.96|13410.56|13290.56|13408.52|13288.52|10
1643062310000|2022-01-24 22:11:50|13409.87|13289.87|13414.28|13294.28|13414.28|13294.28|13409.87|13289.87|10
1643062320000|2022-01-24 22:12:00|13415.06|13295.06|13419.01|13299.01|13419.01|13299.01|13415.06|13295.06|10
1643062330000|2022-01-24 22:12:10|13420.42|13300.42|13420.69|13300.69|13420.77|13300.77|13420.1|13300.1|9
1643062340000|2022-01-24 22:12:20|13421.06|13301.06|13424.32|13304.32|13424.43|13304.43|13421.06|13301.06|10
1643062350000|2022-01-24 22:12:30|13424.8|13304.8|13429.06|13309.06|13429.09|13309.09|13424.74|13304.74|10
1643062360000|2022-01-24 22:12:40|13429.07|13309.07|13431.95|13311.95|13431.95|13311.95|13428.92|13308.92|10
1643062370000|2022-01-24 22:12:50|13431.64|13311.64|13430.8|13310.8|13431.92|13311.92|13430.8|13310.8|10
1643062380000|2022-01-24 22:13:00|13430.52|13310.52|13430.07|13310.07|13430.52|13310.52|13429.18|13309.18|10
1643062390000|2022-01-24 22:13:10|13430.57|13310.57|13433.58|13313.58|13433.58|13313.58|13430.5|13310.5|10
1643062400000|2022-01-24 22:13:20|13433.44|13313.44|13437.56|13317.56|13437.56|13317.56|13433.44|13313.44|10
1643062410000|2022-01-24 22:13:30|13437.37|13317.37|13440.72|13320.72|13440.72|13320.72|13437.37|13317.37|10
1643062420000|2022-01-24 22:13:40|13442.54|13322.54|13446.83|13326.83|13447.26|13327.26|13442.54|13322.54|10
1643062430000|2022-01-24 22:13:50|13447.14|13327.14|13450.97|13330.97|13450.97|13330.97|13447.14|13327.14|10
1643062440000|2022-01-24 22:14:00|13450.29|13330.29|13449.43|13329.43|13450.64|13330.64|13449.13|13329.13|10
1643062450000|2022-01-24 22:14:10|13449.17|13329.17|13448.29|13328.29|13449.17|13329.17|13448.05|13328.05|10
1643062460000|2022-01-24 22:14:20|13448.25|13328.25|13447.77|13327.77|13448.25|13328.25|13447.13|13327.13|10
1643062470000|2022-01-24 22:14:30|13447.88|13327.88|13448.82|13328.82|13448.82|13328.82|13447.19|13327.19|10
1643062480000|2022-01-24 22:14:40|13448.55|13328.55|13453.9|13333.9|13453.9|13333.9|13448.55|13328.55|10
1643062490000|2022-01-24 22:14:50|13453.82|13333.82|13454.79|13334.79|13454.8|13334.8|13453.82|13333.82|10
1643062500000|2022-01-24 22:15:00|13454.5|13334.5|13455.87|13335.87|13455.87|13335.87|13454.25|13334.25|10
1643062510000|2022-01-24 22:15:10|13455.91|13335.91|13456.79|13336.79|13457.11|13337.11|13455.15|13335.15|10
1643062520000|2022-01-24 22:15:20|13456.64|13336.64|13458.59|13338.59|13458.76|13338.76|13456.64|13336.64|10
1643062530000|2022-01-24 22:15:30|13458.38|13338.38|13462.91|13342.91|13462.91|13342.91|13458.38|13338.38|10
1643062540000|2022-01-24 22:15:40|13462.28|13342.28|13461.84|13341.84|13462.82|13342.82|13461.23|13341.23|10
1643062550000|2022-01-24 22:15:50|13461.29|13341.29|13457.16|13337.16|13461.29|13341.29|13457.16|13337.16|9
1643062560000|2022-01-24 22:16:00|13457.03|13337.03|13448.52|13328.52|13457.03|13337.03|13448.52|13328.52|10
1643062570000|2022-01-24 22:16:10|13448.92|13328.92|13445.25|13325.25|13448.92|13328.92|13445.25|13325.25|10
1643062580000|2022-01-24 22:16:20|13444.91|13324.91|13444.65|13324.65|13444.98|13324.98|13444.49|13324.49|10
1643062590000|2022-01-24 22:16:30|13444.29|13324.29|13443.43|13323.43|13444.29|13324.29|13443.42|13323.42|10
1643062600000|2022-01-24 22:16:40|13443.56|13323.56|13448.34|13328.34|13448.34|13328.34|13443.48|13323.48|10
1643062610000|2022-01-24 22:16:50|13448.61|13328.61|13459.72|13339.72|13460.28|13340.28|13448.61|13328.61|10
1643062620000|2022-01-24 22:17:00|13460.14|13340.14|13464.49|13344.49|13464.49|13344.49|13459.79|13339.79|9
1643062630000|2022-01-24 22:17:10|13464.37|13344.37|13461.93|13341.93|13464.37|13344.37|13461.93|13341.93|10
1643062640000|2022-01-24 22:17:20|13461.71|13341.71|13459.55|13339.55|13461.71|13341.71|13459.18|13339.18|10
1643062650000|2022-01-24 22:17:30|13459.47|13339.47|13465.16|13345.16|13465.16|13345.16|13459.47|13339.47|10
1643062660000|2022-01-24 22:17:40|13465.01|13345.01|13467.19|13347.19|13467.19|13347.19|13464.65|13344.65|10
1643062670000|2022-01-24 22:17:50|13467.98|13347.98|13470.72|13350.72|13470.72|13350.72|13467.98|13347.98|10
1643062680000|2022-01-24 22:18:00|13471.01|13351.01|13471.28|13351.28|13471.67|13351.67|13470.82|13350.82|10
1643062690000|2022-01-24 22:18:10|13471.27|13351.27|13465.98|13345.98|13471.27|13351.27|13465.98|13345.98|10
1643062700000|2022-01-24 22:18:20|13466.19|13346.19|13466.19|13346.19|13466.57|13346.57|13465.73|13345.73|10
1643062710000|2022-01-24 22:18:30|13466.27|13346.27|13465.91|13345.91|13466.27|13346.27|13465.33|13345.33|10
1643062720000|2022-01-24 22:18:40|13465.72|13345.72|13467.84|13347.84|13467.84|13347.84|13464.86|13344.86|10
1643062730000|2022-01-24 22:18:50|13468.02|13348.02|13466.04|13346.04|13469.47|13349.47|13466.04|13346.04|10
1643062740000|2022-01-24 22:19:00|13464.9|13344.9|13462.54|13342.54|13464.9|13344.9|13462.4|13342.4|10
1643062750000|2022-01-24 22:19:10|13462.59|13342.59|13465.97|13345.97|13465.97|13345.97|13462.59|13342.59|10
1643062760000|2022-01-24 22:19:20|13465.38|13345.38|13464.32|13344.32|13465.61|13345.61|13463.81|13343.81|10
1643062770000|2022-01-24 22:19:30|13464.11|13344.11|13462.6|13342.6|13464.11|13344.11|13462.38|13342.38|10
1643062780000|2022-01-24 22:19:40|13462.25|13342.25|13462.71|13342.71|13462.83|13342.83|13462.15|13342.15|9
1643062790000|2022-01-24 22:19:50|13462.99|13342.99|13462.43|13342.43|13463.39|13343.39|13462.43|13342.43|9
1643062800000|2022-01-24 22:20:00|13462.41|13342.41|13462.64|13342.64|13462.64|13342.64|13462.08|13342.08|10
1643062810000|2022-01-24 22:20:10|13462.39|13342.39|13461.27|13341.27|13462.39|13342.39|13461.1|13341.1|10
1643062820000|2022-01-24 22:20:20|13460.75|13340.75|13459.66|13339.66|13461.11|13341.11|13459.66|13339.66|10
1643062830000|2022-01-24 22:20:30|13459.75|13339.75|13458.63|13338.63|13459.75|13339.75|13458.63|13338.63|10
1643062840000|2022-01-24 22:20:40|13458.51|13338.51|13457.33|13337.33|13458.51|13338.51|13457.33|13337.33|10
1643062850000|2022-01-24 22:20:50|13457.89|13337.89|13451.44|13331.44|13457.89|13337.89|13451.44|13331.44|10
1643062860000|2022-01-24 22:21:00|13450.97|13330.97|13442.27|13322.27|13450.97|13330.97|13442.18|13322.18|10
1643062870000|2022-01-24 22:21:10|13442.58|13322.58|13443.93|13323.93|13443.93|13323.93|13441.04|13321.04|10
1643062880000|2022-01-24 22:21:20|13443.94|13323.94|13443.33|13323.33|13445.38|13325.38|13443.33|13323.33|10
1643062890000|2022-01-24 22:21:30|13443.13|13323.13|13439.63|13319.63|13443.13|13323.13|13439.53|13319.53|9
1643062900000|2022-01-24 22:21:40|13439.52|13319.52|13436.55|13316.55|13439.52|13319.52|13436.55|13316.55|10
1643062910000|2022-01-24 22:21:50|13435.81|13315.81|13432.52|13312.52|13435.81|13315.81|13432.52|13312.52|10
1643062920000|2022-01-24 22:22:00|13432.29|13312.29|13431.61|13311.61|13432.46|13312.46|13430.97|13310.97|10
1643062930000|2022-01-24 22:22:10|13431.23|13311.23|13430.89|13310.89|13431.23|13311.23|13429.18|13309.18|10
1643062940000|2022-01-24 22:22:20|13430.98|13310.98|13430.8|13310.8|13431.49|13311.49|13430.66|13310.66|10
1643062950000|2022-01-24 22:22:30|13430.83|13310.83|13431.8|13311.8|13431.8|13311.8|13430.71|13310.71|10
1643062960000|2022-01-24 22:22:40|13430.9|13310.9|13431.44|13311.44|13432.14|13312.14|13430.68|13310.68|10
1643062970000|2022-01-24 22:22:50|13432.46|13312.46|13430.97|13310.97|13432.46|13312.46|13430.97|13310.97|10
1643062980000|2022-01-24 22:23:00|13430.7|13310.7|13428.52|13308.52|13430.7|13310.7|13428.52|13308.52|10
1643062990000|2022-01-24 22:23:10|13427.46|13307.46|13427.5|13307.5|13427.87|13307.87|13427.07|13307.07|10
1643063000000|2022-01-24 22:23:20|13427.01|13307.01|13426.69|13306.69|13427.81|13307.81|13426.64|13306.64|10
1643063010000|2022-01-24 22:23:30|13425.84|13305.84|13424.59|13304.59|13425.84|13305.84|13424.54|13304.54|10
1643063020000|2022-01-24 22:23:40|13424.29|13304.29|13422.72|13302.72|13424.48|13304.48|13422.29|13302.29|10
1643063030000|2022-01-24 22:23:50|13422.25|13302.25|13422.43|13302.43|13423.27|13303.27|13422.25|13302.25|10
1643063040000|2022-01-24 22:24:00|13422.41|13302.41|13419.68|13299.68|13422.41|13302.41|13419.68|13299.68|10
1643063050000|2022-01-24 22:24:10|13418.88|13298.88|13417.86|13297.86|13418.88|13298.88|13417.76|13297.76|9
1643063060000|2022-01-24 22:24:20|13418.19|13298.19|13421.43|13301.43|13421.43|13301.43|13418.19|13298.19|10
1643063070000|2022-01-24 22:24:30|13421.77|13301.77|13421.73|13301.73|13422.6|13302.6|13421.28|13301.28|10
1643063080000|2022-01-24 22:24:40|13421.96|13301.96|13422.76|13302.76|13422.76|13302.76|13421.73|13301.73|10
1643063090000|2022-01-24 22:24:50|13422.83|13302.83|13422.38|13302.38|13423.06|13303.06|13422.37|13302.37|10
1643063100000|2022-01-24 22:25:00|13422.01|13302.01|13420.52|13300.52|13422.01|13302.01|13420.14|13300.14|9
1643063110000|2022-01-24 22:25:10|13420.53|13300.53|13423.28|13303.28|13423.94|13303.94|13420.53|13300.53|10
1643063120000|2022-01-24 22:25:20|13422.26|13302.26|13419.93|13299.93|13422.26|13302.26|13419.93|13299.93|10
1643063130000|2022-01-24 22:25:30|13419.63|13299.63|13418.48|13298.48|13420.26|13300.26|13417.9|13297.9|10
1643063140000|2022-01-24 22:25:40|13418.04|13298.04|13417.42|13297.42|13418.83|13298.83|13417.42|13297.42|10
1643063150000|2022-01-24 22:25:50|13417.88|13297.88|13418.79|13298.79|13419.03|13299.03|13417.84|13297.84|10
1643063160000|2022-01-24 22:26:00|13418.99|13298.99|13420.42|13300.42|13420.49|13300.49|13418.99|13298.99|9
1643063170000|2022-01-24 22:26:10|13420.93|13300.93|13422.71|13302.71|13422.71|13302.71|13420.93|13300.93|10
1643063180000|2022-01-24 22:26:20|13422.97|13302.97|13424.33|13304.33|13424.33|13304.33|13422.88|13302.88|10
1643063190000|2022-01-24 22:26:30|13424.07|13304.07|13424|13304|13424.7|13304.7|13424|13304|10
1643063200000|2022-01-24 22:26:40|13422.63|13302.63|13416.99|13296.99|13422.63|13302.63|13416.93|13296.93|10
1643063210000|2022-01-24 22:26:50|13416.47|13296.47|13411.48|13291.48|13416.47|13296.47|13410.52|13290.52|10
1643063220000|2022-01-24 22:27:00|13410.28|13290.28|13401.66|13281.66|13410.28|13290.28|13401.66|13281.66|10
1643063230000|2022-01-24 22:27:10|13400.6|13280.6|13396.62|13276.62|13400.6|13280.6|13396.62|13276.62|10
1643063240000|2022-01-24 22:27:20|13395.42|13275.42|13390.29|13270.29|13395.42|13275.42|13390.29|13270.29|10
1643063250000|2022-01-24 22:27:30|13390.65|13270.65|13389.21|13269.21|13390.65|13270.65|13388.95|13268.95|10
1643063260000|2022-01-24 22:27:40|13389.33|13269.33|13388.44|13268.44|13390.37|13270.37|13388.44|13268.44|10
1643063270000|2022-01-24 22:27:50|13388.06|13268.06|13383.51|13263.51|13388.06|13268.06|13383.51|13263.51|10
1643063280000|2022-01-24 22:28:00|13383.68|13263.68|13382.08|13262.08|13383.68|13263.68|13382.08|13262.08|10
1643063290000|2022-01-24 22:28:10|13381.83|13261.83|13376.97|13256.97|13382.13|13262.13|13376.97|13256.97|10
1643063300000|2022-01-24 22:28:20|13376.48|13256.48|13374.75|13254.75|13376.48|13256.48|13374.75|13254.75|10
1643063310000|2022-01-24 22:28:30|13375.04|13255.04|13373.08|13253.08|13375.04|13255.04|13372.59|13252.59|10
1643063320000|2022-01-24 22:28:40|13372.78|13252.78|13366.52|13246.52|13372.78|13252.78|13366.52|13246.52|10
1643063330000|2022-01-24 22:28:50|13366.18|13246.18|13364.04|13244.04|13366.36|13246.36|13364|13244|10
1643063340000|2022-01-24 22:29:00|13363.1|13243.1|13357.32|13237.32|13363.31|13243.31|13357.32|13237.32|9
1643063350000|2022-01-24 22:29:10|13357.22|13237.22|13352.99|13232.99|13357.22|13237.22|13352.91|13232.91|10
1643063360000|2022-01-24 22:29:20|13353.17|13233.17|13351.62|13231.62|13353.54|13233.54|13351.62|13231.62|10
1643063370000|2022-01-24 22:29:30|13351.9|13231.9|13352.59|13232.59|13352.59|13232.59|13351.23|13231.23|10
1643063380000|2022-01-24 22:29:40|13352.16|13232.16|13353.85|13233.85|13353.85|13233.85|13352.16|13232.16|10
1643063390000|2022-01-24 22:29:50|13353.73|13233.73|13353.75|13233.75|13353.95|13233.95|13353.34|13233.34|10
1643063400000|2022-01-24 22:30:00|13353.6|13233.6|13352.43|13232.43|13353.72|13233.72|13352.43|13232.43|9
1643063410000|2022-01-24 22:30:10|13352.6|13232.6|13351.42|13231.42|13352.71|13232.71|13351.3|13231.3|9
1643063420000|2022-01-24 22:30:20|13351.47|13231.47|13351.52|13231.52|13353.14|13233.14|13350.92|13230.92|10
1643063430000|2022-01-24 22:30:30|13352.2|13232.2|13350.27|13230.27|13352.2|13232.2|13350.14|13230.14|10
1643063440000|2022-01-24 22:30:40|13349.81|13229.81|13348.06|13228.06|13349.81|13229.81|13347.9|13227.9|10
1643063450000|2022-01-24 22:30:50|13347.22|13227.22|13342.06|13222.06|13347.22|13227.22|13342.06|13222.06|10
1643063460000|2022-01-24 22:31:00|13341.94|13221.94|13342.1|13222.1|13342.32|13222.32|13341.12|13221.12|10
1643063470000|2022-01-24 22:31:10|13341.67|13221.67|13339.46|13219.46|13341.67|13221.67|13339.46|13219.46|10
1643063480000|2022-01-24 22:31:20|13340.06|13220.06|13336.12|13216.12|13340.06|13220.06|13336.12|13216.12|10
1643063490000|2022-01-24 22:31:30|13335.26|13215.26|13328.79|13208.79|13335.26|13215.26|13328.79|13208.79|10
1643063500000|2022-01-24 22:31:40|13327.19|13207.19|13321.32|13201.32|13327.19|13207.19|13321.32|13201.32|10
1643063510000|2022-01-24 22:31:50|13321.13|13201.13|13315.23|13195.23|13321.13|13201.13|13315.23|13195.23|9
1643063520000|2022-01-24 22:32:00|13315.59|13195.59|13313.18|13193.18|13315.59|13195.59|13313.18|13193.18|10
1643063530000|2022-01-24 22:32:10|13313.12|13193.12|13312.44|13192.44|13313.12|13193.12|13312.01|13192.01|10
1643063540000|2022-01-24 22:32:20|13311.71|13191.71|13311.24|13191.24|13313.2|13193.2|13311.24|13191.24|10
1643063550000|2022-01-24 22:32:30|13312.37|13192.37|13307.12|13187.12|13312.37|13192.37|13307.12|13187.12|10
1643063560000|2022-01-24 22:32:40|13306.63|13186.63|13304.68|13184.68|13306.63|13186.63|13304.06|13184.06|10
1643063570000|2022-01-24 22:32:50|13304.56|13184.56|13303.41|13183.41|13304.85|13184.85|13303.41|13183.41|10
1643063580000|2022-01-24 22:33:00|13303.49|13183.49|13301.68|13181.68|13303.49|13183.49|13301.68|13181.68|10
1643063590000|2022-01-24 22:33:10|13301.32|13181.32|13297.89|13177.89|13301.34|13181.34|13297.89|13177.89|10
1643063600000|2022-01-24 22:33:20|13297.49|13177.49|13294.66|13174.66|13298.09|13178.09|13293.49|13173.49|10
1643063610000|2022-01-24 22:33:30|13293.02|13173.02|13290.62|13170.62|13294.14|13174.14|13290.62|13170.62|10
1643063620000|2022-01-24 22:33:40|13290.93|13170.93|13289.75|13169.75|13292.02|13172.02|13289.75|13169.75|10
1643063630000|2022-01-24 22:33:50|13289.74|13169.74|13289.61|13169.61|13290.02|13170.02|13289.3|13169.3|10
1643063640000|2022-01-24 22:34:00|13289.3|13169.3|13287.09|13167.09|13289.3|13169.3|13287.09|13167.09|10
1643063650000|2022-01-24 22:34:10|13286.39|13166.39|13286.13|13166.13|13287|13167|13285.77|13165.77|10
1643063660000|2022-01-24 22:34:20|13286.19|13166.19|13285.41|13165.41|13286.2|13166.2|13284.85|13164.85|10
1643063670000|2022-01-24 22:34:30|13285.58|13165.58|13283.71|13163.71|13285.63|13165.63|13283.61|13163.61|9
1643063680000|2022-01-24 22:34:40|13283.74|13163.74|13282.37|13162.37|13283.74|13163.74|13281.54|13161.54|10
1643063690000|2022-01-24 22:34:50|13282.15|13162.15|13281.18|13161.18|13282.15|13162.15|13281.18|13161.18|10
1643063700000|2022-01-24 22:35:00|13281.31|13161.31|13278.62|13158.62|13281.33|13161.33|13278.54|13158.54|10
1643063710000|2022-01-24 22:35:10|13277.86|13157.86|13276.92|13156.92|13278.23|13158.23|13276.77|13156.77|10
1643063720000|2022-01-24 22:35:20|13277.39|13157.39|13275.14|13155.14|13277.39|13157.39|13274.63|13154.63|10
1643063730000|2022-01-24 22:35:30|13274.5|13154.5|13271.04|13151.04|13274.52|13154.52|13271.04|13151.04|10
1643063740000|2022-01-24 22:35:40|13270.84|13150.84|13265.1|13145.1|13270.84|13150.84|13265.1|13145.1|10
1643063750000|2022-01-24 22:35:50|13265.05|13145.05|13269.32|13149.32|13269.32|13149.32|13265.05|13145.05|10
1643063760000|2022-01-24 22:36:00|13269.28|13149.28|13269.8|13149.8|13269.96|13149.96|13268.89|13148.89|10
1643063770000|2022-01-24 22:36:10|13269.73|13149.73|13268.44|13148.44|13270.3|13150.3|13267.24|13147.24|10
1643063780000|2022-01-24 22:36:20|13268.14|13148.14|13274.3|13154.3|13274.46|13154.46|13268.14|13148.14|10
1643063790000|2022-01-24 22:36:30|13274.83|13154.83|13285.83|13165.83|13285.83|13165.83|13274.83|13154.83|10
1643063800000|2022-01-24 22:36:40|13286.3|13166.3|13294.79|13174.79|13294.79|13174.79|13286.3|13166.3|10
1643063810000|2022-01-24 22:36:50|13294.49|13174.49|13299.79|13179.79|13300.6|13180.6|13294.49|13174.49|10
1643063820000|2022-01-24 22:37:00|13301.39|13181.39|13301.21|13181.21|13301.66|13181.66|13300.45|13180.45|10
1643063830000|2022-01-24 22:37:10|13301.03|13181.03|13301.76|13181.76|13301.78|13181.78|13299.98|13179.98|9
1643063840000|2022-01-24 22:37:20|13301.2|13181.2|13302.28|13182.28|13302.48|13182.48|13301.2|13181.2|10
1643063850000|2022-01-24 22:37:30|13302.3|13182.3|13305.47|13185.47|13305.76|13185.76|13302.3|13182.3|10
1643063860000|2022-01-24 22:37:40|13305.64|13185.64|13306.19|13186.19|13306.19|13186.19|13304.09|13184.09|9
1643063870000|2022-01-24 22:37:50|13306.51|13186.51|13308.32|13188.32|13308.44|13188.44|13306.51|13186.51|10
1643063880000|2022-01-24 22:38:00|13308.5|13188.5|13311.83|13191.83|13312.17|13192.17|13307.76|13187.76|10
1643063890000|2022-01-24 22:38:10|13312.89|13192.89|13317.39|13197.39|13317.39|13197.39|13312.38|13192.38|10
1643063900000|2022-01-24 22:38:20|13318.19|13198.19|13319.08|13199.08|13319.08|13199.08|13316.88|13196.88|10
1643063910000|2022-01-24 22:38:30|13319.43|13199.43|13318.77|13198.77|13320.49|13200.49|13318.77|13198.77|10
1643063920000|2022-01-24 22:38:40|13318.59|13198.59|13314.36|13194.36|13318.59|13198.59|13314.36|13194.36|10
1643063930000|2022-01-24 22:38:50|13313.74|13193.74|13308.93|13188.93|13313.74|13193.74|13308.93|13188.93|10
1643063940000|2022-01-24 22:39:00|13307.18|13187.18|13302.99|13182.99|13307.18|13187.18|13302.99|13182.99|10
1643063950000|2022-01-24 22:39:10|13303.33|13183.33|13291.93|13171.93|13303.33|13183.33|13291.93|13171.93|10
1643063960000|2022-01-24 22:39:20|13292.41|13172.41|13289.05|13169.05|13292.41|13172.41|13289.05|13169.05|10
1643063970000|2022-01-24 22:39:30|13288.99|13168.99|13285.62|13165.62|13288.99|13168.99|13285.33|13165.33|9
1643063980000|2022-01-24 22:39:40|13285.53|13165.53|13283.93|13163.93|13285.53|13165.53|13283.13|13163.13|10
1643063990000|2022-01-24 22:39:50|13284.39|13164.39|13284.49|13164.49|13285.17|13165.17|13284.39|13164.39|10
1643064000000|2022-01-24 22:40:00|13284.67|13164.67|13285.24|13165.24|13285.24|13165.24|13283.64|13163.64|10
1643064010000|2022-01-24 22:40:10|13285.7|13165.7|13288.3|13168.3|13288.3|13168.3|13285.7|13165.7|10
1643064020000|2022-01-24 22:40:20|13289.73|13169.73|13294.86|13174.86|13294.86|13174.86|13289.73|13169.73|10
1643064030000|2022-01-24 22:40:30|13294.94|13174.94|13294.19|13174.19|13296.46|13176.46|13293.9|13173.9|10
1643064040000|2022-01-24 22:40:40|13294.24|13174.24|13294.26|13174.26|13294.27|13174.27|13293.79|13173.79|10
1643064050000|2022-01-24 22:40:50|13293.89|13173.89|13294.5|13174.5|13294.52|13174.52|13293.89|13173.89|10
1643064060000|2022-01-24 22:41:00|13294.56|13174.56|13294.39|13174.39|13294.86|13174.86|13294|13174|10
1643064070000|2022-01-24 22:41:10|13294.31|13174.31|13296.12|13176.12|13296.12|13176.12|13294.2|13174.2|10
1643064080000|2022-01-24 22:41:20|13295.41|13175.41|13298.09|13178.09|13298.43|13178.43|13295.41|13175.41|9
1643064090000|2022-01-24 22:41:30|13298.41|13178.41|13300.49|13180.49|13300.49|13180.49|13298.14|13178.14|10
1643064100000|2022-01-24 22:41:40|13301.72|13181.72|13303.64|13183.64|13303.69|13183.69|13301.72|13181.72|10
1643064110000|2022-01-24 22:41:50|13302.82|13182.82|13301.41|13181.41|13302.95|13182.95|13301.41|13181.41|9
1643064120000|2022-01-24 22:42:00|13301.56|13181.56|13299.96|13179.96|13301.63|13181.63|13299.96|13179.96|10
1643064130000|2022-01-24 22:42:10|13299.91|13179.91|13298.76|13178.76|13299.95|13179.95|13298.2|13178.2|10
1643064140000|2022-01-24 22:42:20|13298.97|13178.97|13298.11|13178.11|13298.97|13178.97|13297.89|13177.89|9
1643064150000|2022-01-24 22:42:30|13298.05|13178.05|13298.65|13178.65|13299.01|13179.01|13298|13178|10
1643064160000|2022-01-24 22:42:40|13298.58|13178.58|13298.29|13178.29|13298.65|13178.65|13298.22|13178.22|10
1643064170000|2022-01-24 22:42:50|13297.98|13177.98|13298.47|13178.47|13298.87|13178.87|13297.98|13177.98|10
1643064180000|2022-01-24 22:43:00|13298.45|13178.45|13300.98|13180.98|13300.98|13180.98|13297.89|13177.89|10
1643064190000|2022-01-24 22:43:10|13301.25|13181.25|13302.3|13182.3|13302.52|13182.52|13300.8|13180.8|10
1643064200000|2022-01-24 22:43:20|13301.78|13181.78|13303.07|13183.07|13303.07|13183.07|13301.64|13181.64|10
1643064210000|2022-01-24 22:43:30|13303.26|13183.26|13304.12|13184.12|13304.15|13184.15|13303.1|13183.1|9
1643064220000|2022-01-24 22:43:40|13304.54|13184.54|13303.81|13183.81|13304.54|13184.54|13303.73|13183.73|10
1643064230000|2022-01-24 22:43:50|13303.89|13183.89|13304.45|13184.45|13304.55|13184.55|13303.89|13183.89|10
1643064240000|2022-01-24 22:44:00|13304.76|13184.76|13305.1|13185.1|13305.1|13185.1|13303.9|13183.9|10
1643064250000|2022-01-24 22:44:10|13304.82|13184.82|13304.55|13184.55|13304.93|13184.93|13304.25|13184.25|10
1643064260000|2022-01-24 22:44:20|13304.83|13184.83|13305.77|13185.77|13305.81|13185.81|13304.47|13184.47|10
1643064270000|2022-01-24 22:44:30|13306.12|13186.12|13306.38|13186.38|13306.38|13186.38|13305.23|13185.23|10
1643064280000|2022-01-24 22:44:40|13306.16|13186.16|13306.83|13186.83|13306.83|13186.83|13305.69|13185.69|10
1643064290000|2022-01-24 22:44:50|13307.1|13187.1|13314.87|13194.87|13314.87|13194.87|13306.98|13186.98|10
1643064300000|2022-01-24 22:45:00|13314.42|13194.42|13322.46|13202.46|13322.59|13202.59|13314.42|13194.42|10
1643064310000|2022-01-24 22:45:10|13322.71|13202.71|13324.44|13204.44|13325.09|13205.09|13322.71|13202.71|10
1643064320000|2022-01-24 22:45:20|13323.91|13203.91|13320.97|13200.97|13323.91|13203.91|13320.67|13200.67|10
1643064330000|2022-01-24 22:45:30|13320.58|13200.58|13320.66|13200.66|13320.71|13200.71|13319.77|13199.77|10
1643064340000|2022-01-24 22:45:40|13320.35|13200.35|13316.69|13196.69|13320.35|13200.35|13316.69|13196.69|10
1643064350000|2022-01-24 22:45:50|13316.41|13196.41|13315.36|13195.36|13316.77|13196.77|13315.36|13195.36|10
1643064360000|2022-01-24 22:46:00|13315.17|13195.17|13313.48|13193.48|13315.17|13195.17|13313.48|13193.48|10
1643064370000|2022-01-24 22:46:10|13313.82|13193.82|13312.53|13192.53|13313.82|13193.82|13312.53|13192.53|10
1643064380000|2022-01-24 22:46:20|13312.21|13192.21|13312.57|13192.57|13312.62|13192.62|13311.78|13191.78|10
1643064390000|2022-01-24 22:46:30|13312.44|13192.44|13314.75|13194.75|13314.75|13194.75|13312.31|13192.31|8
1643064400000|2022-01-24 22:46:40|13314.47|13194.47|13316.94|13196.94|13317.01|13197.01|13314.47|13194.47|10
1643064410000|2022-01-24 22:46:50|13317.21|13197.21|13316.58|13196.58|13317.37|13197.37|13316.48|13196.48|10
1643064420000|2022-01-24 22:47:00|13317.17|13197.17|13316.29|13196.29|13317.17|13197.17|13316.15|13196.15|10
1643064430000|2022-01-24 22:47:10|13316.5|13196.5|13317.18|13197.18|13317.48|13197.48|13316.5|13196.5|10
1643064440000|2022-01-24 22:47:20|13317.29|13197.29|13318.05|13198.05|13318.05|13198.05|13317.29|13197.29|10
1643064450000|2022-01-24 22:47:30|13318.06|13198.06|13318.29|13198.29|13318.48|13198.48|13317.81|13197.81|9
1643064460000|2022-01-24 22:47:40|13317.65|13197.65|13316.81|13196.81|13317.65|13197.65|13316.57|13196.57|10
1643064470000|2022-01-24 22:47:50|13316.23|13196.23|13313.91|13193.91|13316.47|13196.47|13313.91|13193.91|10
1643064480000|2022-01-24 22:48:00|13314.13|13194.13|13308.91|13188.91|13314.14|13194.14|13308.91|13188.91|9
1643064490000|2022-01-24 22:48:10|13309.42|13189.42|13304.93|13184.93|13309.42|13189.42|13304.38|13184.38|10
1643064500000|2022-01-24 22:48:20|13303.16|13183.16|13298.4|13178.4|13303.16|13183.16|13298.31|13178.31|10
1643064510000|2022-01-24 22:48:30|13298.12|13178.12|13295.14|13175.14|13298.76|13178.76|13294.9|13174.9|10
1643064520000|2022-01-24 22:48:40|13294.75|13174.75|13295.77|13175.77|13295.77|13175.77|13294.33|13174.33|10
1643064530000|2022-01-24 22:48:50|13295.89|13175.89|13294.47|13174.47|13295.89|13175.89|13293.94|13173.94|10
1643064540000|2022-01-24 22:49:00|13294.5|13174.5|13292.25|13172.25|13294.5|13174.5|13292.18|13172.18|10
1643064550000|2022-01-24 22:49:10|13292.23|13172.23|13290.32|13170.32|13292.23|13172.23|13290.32|13170.32|10
1643064560000|2022-01-24 22:49:20|13290.57|13170.57|13289.78|13169.78|13290.57|13170.57|13289.53|13169.53|10
1643064570000|2022-01-24 22:49:30|13290.09|13170.09|13290.23|13170.23|13290.8|13170.8|13290.05|13170.05|10
1643064580000|2022-01-24 22:49:40|13288.45|13168.45|13291.01|13171.01|13291.01|13171.01|13286.92|13166.92|10
1643064590000|2022-01-24 22:49:50|13290.8|13170.8|13292.42|13172.42|13292.63|13172.63|13290.41|13170.41|10
1643064600000|2022-01-24 22:50:00|13293.14|13173.14|13292.65|13172.65|13293.38|13173.38|13292.38|13172.38|10
1643064610000|2022-01-24 22:50:10|13293.54|13173.54|13297.83|13177.83|13297.83|13177.83|13293.43|13173.43|10
1643064620000|2022-01-24 22:50:20|13298.29|13178.29|13303.93|13183.93|13303.93|13183.93|13298.29|13178.29|10
1643064630000|2022-01-24 22:50:30|13303.31|13183.31|13301.81|13181.81|13303.37|13183.37|13301.81|13181.81|9
1643064640000|2022-01-24 22:50:40|13301.86|13181.86|13302.58|13182.58|13302.58|13182.58|13301.61|13181.61|10
1643064650000|2022-01-24 22:50:50|13302.87|13182.87|13303.17|13183.17|13303.17|13183.17|13302.25|13182.25|10
1643064660000|2022-01-24 22:51:00|13303.1|13183.1|13302.39|13182.39|13303.82|13183.82|13302.39|13182.39|10
1643064670000|2022-01-24 22:51:10|13302.27|13182.27|13297.47|13177.47|13302.27|13182.27|13297.47|13177.47|10
1643064680000|2022-01-24 22:51:20|13297.19|13177.19|13296.11|13176.11|13297.19|13177.19|13296.11|13176.11|10
1643064690000|2022-01-24 22:51:30|13296.51|13176.51|13295.94|13175.94|13296.8|13176.8|13295.94|13175.94|10
1643064700000|2022-01-24 22:51:40|13296.04|13176.04|13296.37|13176.37|13296.54|13176.54|13295.84|13175.84|10
1643064710000|2022-01-24 22:51:50|13296.03|13176.03|13298.86|13178.86|13298.86|13178.86|13296.03|13176.03|10
1643064720000|2022-01-24 22:52:00|13299.4|13179.4|13300.93|13180.93|13300.93|13180.93|13299.4|13179.4|10
1643064730000|2022-01-24 22:52:10|13300.59|13180.59|13300.67|13180.67|13300.98|13180.98|13300.43|13180.43|10
1643064740000|2022-01-24 22:52:20|13300.28|13180.28|13299.81|13179.81|13300.59|13180.59|13299.57|13179.57|10
1643064750000|2022-01-24 22:52:30|13300.27|13180.27|13298.94|13178.94|13300.27|13180.27|13298.32|13178.32|10
1643064760000|2022-01-24 22:52:40|13298.88|13178.88|13299.07|13179.07|13299.23|13179.23|13298.82|13178.82|10
1643064770000|2022-01-24 22:52:50|13299.11|13179.11|13298.83|13178.83|13299.26|13179.26|13298.47|13178.47|9
1643064780000|2022-01-24 22:53:00|13299.26|13179.26|13299.77|13179.77|13299.77|13179.77|13298.62|13178.62|10
1643064790000|2022-01-24 22:53:10|13299.61|13179.61|13301.28|13181.28|13301.28|13181.28|13299.61|13179.61|10
1643064800000|2022-01-24 22:53:20|13300.51|13180.51|13297.17|13177.17|13300.51|13180.51|13297.17|13177.17|10
1643064810000|2022-01-24 22:53:30|13297.02|13177.02|13298.43|13178.43|13298.56|13178.56|13297.02|13177.02|10
1643064820000|2022-01-24 22:53:40|13298.49|13178.49|13298.97|13178.97|13299.38|13179.38|13298.49|13178.49|10
1643064830000|2022-01-24 22:53:50|13298.53|13178.53|13296.85|13176.85|13298.85|13178.85|13296.85|13176.85|10
1643064840000|2022-01-24 22:54:00|13296.99|13176.99|13295.03|13175.03|13296.99|13176.99|13295.03|13175.03|7
1643064850000|2022-01-24 22:54:10|13294.99|13174.99|13293.64|13173.64|13294.99|13174.99|13293.33|13173.33|10
1643064860000|2022-01-24 22:54:20|13293.17|13173.17|13292.27|13172.27|13293.39|13173.39|13292.27|13172.27|10
1643064870000|2022-01-24 22:54:30|13291.92|13171.92|13288.97|13168.97|13291.92|13171.92|13288.97|13168.97|9
1643064880000|2022-01-24 22:54:40|13288.92|13168.92|13288.58|13168.58|13288.92|13168.92|13288.22|13168.22|9
1643064890000|2022-01-24 22:54:50|13288.06|13168.06|13291.45|13171.45|13291.45|13171.45|13288.06|13168.06|10
1643064900000|2022-01-24 22:55:00|13291.58|13171.58|13293.14|13173.14|13293.14|13173.14|13291.58|13171.58|10
1643064910000|2022-01-24 22:55:10|13293.22|13173.22|13293.54|13173.54|13293.54|13173.54|13292.85|13172.85|10
1643064920000|2022-01-24 22:55:20|13293.1|13173.1|13293.02|13173.02|13293.4|13173.4|13292.85|13172.85|10
1643064930000|2022-01-24 22:55:30|13293.21|13173.21|13288.94|13168.94|13293.21|13173.21|13288.94|13168.94|10
1643064940000|2022-01-24 22:55:40|13288.77|13168.77|13285.61|13165.61|13288.77|13168.77|13285.61|13165.61|9
1643064950000|2022-01-24 22:55:50|13285.06|13165.06|13283.84|13163.84|13285.06|13165.06|13283.6|13163.6|10
1643064960000|2022-01-24 22:56:00|13284|13164|13282.45|13162.45|13284|13164|13282.28|13162.28|10
1643064970000|2022-01-24 22:56:10|13282.38|13162.38|13282.37|13162.37|13282.94|13162.94|13282.37|13162.37|9
1643064980000|2022-01-24 22:56:20|13282.4|13162.4|13283.43|13163.43|13283.43|13163.43|13282.4|13162.4|9
1643064990000|2022-01-24 22:56:30|13283.48|13163.48|13283.63|13163.63|13284|13164|13283.15|13163.15|10
1643065000000|2022-01-24 22:56:40|13283.64|13163.64|13284.64|13164.64|13284.97|13164.97|13283.64|13163.64|10
1643065010000|2022-01-24 22:56:50|13284.34|13164.34|13284.28|13164.28|13284.75|13164.75|13284.08|13164.08|10
1643065020000|2022-01-24 22:57:00|13284.68|13164.68|13283.78|13163.78|13284.95|13164.95|13283.78|13163.78|10
1643065030000|2022-01-24 22:57:10|13283.07|13163.07|13282.82|13162.82|13283.15|13163.15|13282.82|13162.82|5
1643065040000|2022-01-24 22:57:20|13282.41|13162.41|13282.6|13162.6|13282.7|13162.7|13282.26|13162.26|9
1643065050000|2022-01-24 22:57:30|13283.01|13163.01|13283.4|13163.4|13283.73|13163.73|13283.01|13163.01|10
1643065060000|2022-01-24 22:57:40|13283.28|13163.28|13282.06|13162.06|13283.28|13163.28|13281.63|13161.63|10
1643065070000|2022-01-24 22:57:50|13282.07|13162.07|13280.05|13160.05|13282.07|13162.07|13280.05|13160.05|10
1643065080000|2022-01-24 22:58:00|13278.29|13158.29|13276.73|13156.73|13278.34|13158.34|13276.62|13156.62|10
1643065090000|2022-01-24 22:58:10|13276.47|13156.47|13276.8|13156.8|13277.87|13157.87|13276.47|13156.47|10
1643065100000|2022-01-24 22:58:20|13276.41|13156.41|13276.44|13156.44|13277.09|13157.09|13276.41|13156.41|10
1643065110000|2022-01-24 22:58:30|13276.45|13156.45|13275.73|13155.73|13276.45|13156.45|13275.37|13155.37|9
1643065120000|2022-01-24 22:58:40|13275.71|13155.71|13275.66|13155.66|13276.01|13156.01|13275.15|13155.15|10
1643065130000|2022-01-24 22:58:50|13275.58|13155.58|13275.06|13155.06|13275.73|13155.73|13275.06|13155.06|9
1643065140000|2022-01-24 22:59:00|13274.83|13154.83|13275.18|13155.18|13275.21|13155.21|13274.62|13154.62|10
1643065150000|2022-01-24 22:59:10|13275.1|13155.1|13273.77|13153.77|13275.53|13155.53|13273.77|13153.77|10
1643065160000|2022-01-24 22:59:20|13274.51|13154.51|13279.37|13159.37|13279.37|13159.37|13274.51|13154.51|9
1643065170000|2022-01-24 22:59:30|13280.98|13160.98|13284.22|13164.22|13284.22|13164.22|13280.83|13160.83|10
1643065180000|2022-01-24 22:59:40|13284.38|13164.38|13287.21|13167.21|13287.21|13167.21|13284.38|13164.38|9
1643065190000|2022-01-24 22:59:50|13287.23|13167.23|13287.06|13167.06|13287.23|13167.23|13286.58|13166.58|10
1643065200000|2022-01-24 23:00:00|13286.66|13166.66|13282.95|13162.95|13286.66|13166.66|13282.79|13162.79|10
1643065210000|2022-01-24 23:00:10|13282.62|13162.62|13281.98|13161.98|13282.68|13162.68|13281.98|13161.98|10
1643065220000|2022-01-24 23:00:20|13282.43|13162.43|13282.86|13162.86|13282.86|13162.86|13282.32|13162.32|9
1643065230000|2022-01-24 23:00:30|13282.61|13162.61|13282.5|13162.5|13283.03|13163.03|13282.39|13162.39|10
1643065240000|2022-01-24 23:00:40|13282.51|13162.51|13282.2|13162.2|13282.89|13162.89|13281.99|13161.99|10
1643065250000|2022-01-24 23:00:50|13282.37|13162.37|13287.87|13167.87|13287.87|13167.87|13282.37|13162.37|10
1643065260000|2022-01-24 23:01:00|13287.99|13167.99|13297.35|13177.35|13297.35|13177.35|13287.99|13167.99|9
1643065270000|2022-01-24 23:01:10|13299.79|13179.79|13309.54|13189.54|13309.54|13189.54|13299.79|13179.79|10
1643065280000|2022-01-24 23:01:20|13309.78|13189.78|13314.37|13194.37|13314.38|13194.38|13309.78|13189.78|9
1643065290000|2022-01-24 23:01:30|13315.09|13195.09|13313.75|13193.75|13315.49|13195.49|13313.67|13193.67|10
1643065300000|2022-01-24 23:01:40|13314.49|13194.49|13314.44|13194.44|13314.49|13194.49|13313.25|13193.25|9
1643065310000|2022-01-24 23:01:50|13314.66|13194.66|13315.71|13195.71|13316.15|13196.15|13314.66|13194.66|10
1643065320000|2022-01-24 23:02:00|13315.25|13195.25|13316.33|13196.33|13316.87|13196.87|13315.25|13195.25|10
1643065330000|2022-01-24 23:02:10|13316.21|13196.21|13316.5|13196.5|13317.22|13197.22|13316.21|13196.21|10
1643065340000|2022-01-24 23:02:20|13316.51|13196.51|13313.02|13193.02|13316.81|13196.81|13313.02|13193.02|10
1643065350000|2022-01-24 23:02:30|13312.27|13192.27|13308.78|13188.78|13312.66|13192.66|13308.78|13188.78|9
1643065360000|2022-01-24 23:02:40|13308.23|13188.23|13307.02|13187.02|13308.42|13188.42|13306.49|13186.49|10
1643065370000|2022-01-24 23:02:50|13306.65|13186.65|13305.09|13185.09|13306.83|13186.83|13305|13185|10
1643065380000|2022-01-24 23:03:00|13304.9|13184.9|13305.37|13185.37|13306.21|13186.21|13304.9|13184.9|9
1643065390000|2022-01-24 23:03:10|13305.98|13185.98|13307.23|13187.23|13307.53|13187.53|13305.75|13185.75|9
1643065400000|2022-01-24 23:03:20|13307.43|13187.43|13306.82|13186.82|13307.74|13187.74|13306.78|13186.78|10
1643065410000|2022-01-24 23:03:30|13306.73|13186.73|13308.06|13188.06|13308.21|13188.21|13306.6|13186.6|9
1643065420000|2022-01-24 23:03:40|13307.6|13187.6|13306.1|13186.1|13307.71|13187.71|13306.1|13186.1|9
1643065430000|2022-01-24 23:03:50|13306.02|13186.02|13302.77|13182.77|13306.02|13186.02|13302.77|13182.77|10
1643065440000|2022-01-24 23:04:00|13302.3|13182.3|13300.73|13180.73|13302.3|13182.3|13300.73|13180.73|9
1643065450000|2022-01-24 23:04:10|13300.72|13180.72|13297.62|13177.62|13300.77|13180.77|13297.62|13177.62|10
1643065460000|2022-01-24 23:04:20|13298.73|13178.73|13297.06|13177.06|13299.3|13179.3|13297.06|13177.06|10
1643065470000|2022-01-24 23:04:30|13297.83|13177.83|13296.81|13176.81|13297.83|13177.83|13296.48|13176.48|10
1643065480000|2022-01-24 23:04:40|13296.7|13176.7|13293.18|13173.18|13296.7|13176.7|13293.1|13173.1|10
1643065490000|2022-01-24 23:04:50|13291.8|13171.8|13291.66|13171.66|13292.69|13172.69|13291.62|13171.62|10
1643065500000|2022-01-24 23:05:00|13291.56|13171.56|13292.73|13172.73|13292.94|13172.94|13291.56|13171.56|10
1643065510000|2022-01-24 23:05:10|13292.85|13172.85|13293.94|13173.94|13294.71|13174.71|13292.85|13172.85|9
1643065520000|2022-01-24 23:05:20|13293.74|13173.74|13296.08|13176.08|13296.08|13176.08|13293.73|13173.73|10
1643065530000|2022-01-24 23:05:30|13296.14|13176.14|13300.61|13180.61|13300.61|13180.61|13296.14|13176.14|10
1643065540000|2022-01-24 23:05:40|13301.85|13181.85|13303.02|13183.02|13303.02|13183.02|13301.11|13181.11|9
1643065550000|2022-01-24 23:05:50|13303.53|13183.53|13300.78|13180.78|13303.53|13183.53|13300.78|13180.78|10
1643065560000|2022-01-24 23:06:00|13300.16|13180.16|13297.42|13177.42|13300.16|13180.16|13296.03|13176.03|10
1643065570000|2022-01-24 23:06:10|13296.83|13176.83|13301.4|13181.4|13301.4|13181.4|13296.71|13176.71|10
1643065580000|2022-01-24 23:06:20|13302.28|13182.28|13307.71|13187.71|13307.71|13187.71|13302.28|13182.28|10
1643065590000|2022-01-24 23:06:30|13308.11|13188.11|13308.09|13188.09|13308.61|13188.61|13307.82|13187.82|10
1643065600000|2022-01-24 23:06:40|13308.52|13188.52|13309.72|13189.72|13309.82|13189.82|13308.1|13188.1|10
1643065610000|2022-01-24 23:06:50|13309.28|13189.28|13308.03|13188.03|13309.28|13189.28|13307.82|13187.82|10
1643065620000|2022-01-24 23:07:00|13308.05|13188.05|13309.77|13189.77|13309.77|13189.77|13307.96|13187.96|9
1643065630000|2022-01-24 23:07:10|13310.28|13190.28|13310.49|13190.49|13310.91|13190.91|13310.28|13190.28|8
1643065640000|2022-01-24 23:07:20|13310.5|13190.5|13312.78|13192.78|13312.78|13192.78|13310.37|13190.37|9
1643065650000|2022-01-24 23:07:30|13312.52|13192.52|13313.65|13193.65|13313.65|13193.65|13312.22|13192.22|8
1643065660000|2022-01-24 23:07:40|13313.72|13193.72|13315.3|13195.3|13315.3|13195.3|13313.55|13193.55|10
1643065670000|2022-01-24 23:07:50|13315.26|13195.26|13314.81|13194.81|13315.29|13195.29|13314.55|13194.55|10
1643065680000|2022-01-24 23:08:00|13314.48|13194.48|13313.71|13193.71|13314.48|13194.48|13313.71|13193.71|9
1643065690000|2022-01-24 23:08:10|13312.81|13192.81|13312.27|13192.27|13312.81|13192.81|13311.79|13191.79|10
1643065700000|2022-01-24 23:08:20|13311.79|13191.79|13312.99|13192.99|13313.08|13193.08|13311.79|13191.79|9
1643065710000|2022-01-24 23:08:30|13312.98|13192.98|13315.65|13195.65|13315.77|13195.77|13312.98|13192.98|10
1643065720000|2022-01-24 23:08:40|13315.78|13195.78|13316.44|13196.44|13316.44|13196.44|13315.36|13195.36|10
1643065730000|2022-01-24 23:08:50|13316.25|13196.25|13318.08|13198.08|13318.08|13198.08|13316.25|13196.25|10
1643065740000|2022-01-24 23:09:00|13318.14|13198.14|13320.03|13200.03|13320.03|13200.03|13318.14|13198.14|10
1643065750000|2022-01-24 23:09:10|13320.51|13200.51|13322.77|13202.77|13323.13|13203.13|13320.51|13200.51|10
1643065760000|2022-01-24 23:09:20|13322.78|13202.78|13330.23|13210.23|13330.23|13210.23|13322.78|13202.78|8
1643065770000|2022-01-24 23:09:30|13330.63|13210.63|13331.22|13211.22|13332.28|13212.28|13330.63|13210.63|10
1643065780000|2022-01-24 23:09:40|13331.26|13211.26|13331.91|13211.91|13331.91|13211.91|13330.97|13210.97|9
1643065790000|2022-01-24 23:09:50|13331.67|13211.67|13333.42|13213.42|13333.42|13213.42|13329.6|13209.6|10
1643065800000|2022-01-24 23:10:00|13333.2|13213.2|13332.63|13212.63|13333.81|13213.81|13332.33|13212.33|10
1643065810000|2022-01-24 23:10:10|13332.94|13212.94|13334.94|13214.94|13335.27|13215.27|13332.91|13212.91|10
1643065820000|2022-01-24 23:10:20|13334.92|13214.92|13335.48|13215.48|13335.92|13215.92|13334.92|13214.92|10
1643065830000|2022-01-24 23:10:30|13335.67|13215.67|13332.63|13212.63|13336.01|13216.01|13332.63|13212.63|10
1643065840000|2022-01-24 23:10:40|13332.48|13212.48|13334.16|13214.16|13334.16|13214.16|13332.15|13212.15|10
1643065850000|2022-01-24 23:10:50|13333.45|13213.45|13331.89|13211.89|13333.73|13213.73|13331.89|13211.89|10
1643065860000|2022-01-24 23:11:00|13332.1|13212.1|13332.2|13212.2|13332.2|13212.2|13331.07|13211.07|10
1643065870000|2022-01-24 23:11:10|13332.46|13212.46|13332.75|13212.75|13332.75|13212.75|13332.22|13212.22|10
1643065880000|2022-01-24 23:11:20|13332.38|13212.38|13332.79|13212.79|13333.14|13213.14|13332.38|13212.38|9
1643065890000|2022-01-24 23:11:30|13332.42|13212.42|13335.05|13215.05|13335.05|13215.05|13332.42|13212.42|10
1643065900000|2022-01-24 23:11:40|13335.86|13215.86|13335.86|13215.86|13336.57|13216.57|13335.45|13215.45|10
1643065910000|2022-01-24 23:11:50|13336.16|13216.16|13340.48|13220.48|13340.73|13220.73|13336.16|13216.16|10
1643065920000|2022-01-24 23:12:00|13340.17|13220.17|13341.27|13221.27|13341.4|13221.4|13340.17|13220.17|9
1643065930000|2022-01-24 23:12:10|13340.48|13220.48|13340.66|13220.66|13341.11|13221.11|13340.13|13220.13|10
1643065940000|2022-01-24 23:12:20|13340.98|13220.98|13346.13|13226.13|13346.47|13226.47|13340.98|13220.98|10
1643065950000|2022-01-24 23:12:30|13346.18|13226.18|13344.61|13224.61|13346.18|13226.18|13344.61|13224.61|10
1643065960000|2022-01-24 23:12:40|13343.99|13223.99|13344.83|13224.83|13345.01|13225.01|13343.79|13223.79|10
1643065970000|2022-01-24 23:12:50|13344.7|13224.7|13344.51|13224.51|13344.85|13224.85|13344.51|13224.51|7
1643065980000|2022-01-24 23:13:00|13344.59|13224.59|13343.17|13223.17|13344.59|13224.59|13342.87|13222.87|10
1643065990000|2022-01-24 23:13:10|13343.12|13223.12|13339.02|13219.02|13343.12|13223.12|13338.86|13218.86|10
1643066000000|2022-01-24 23:13:20|13339.18|13219.18|13338.72|13218.72|13339.43|13219.43|13338.5|13218.5|10
1643066010000|2022-01-24 23:13:30|13338.73|13218.73|13340.18|13220.18|13340.34|13220.34|13338.73|13218.73|10
1643066020000|2022-01-24 23:13:40|13340.35|13220.35|13344.56|13224.56|13344.56|13224.56|13340.22|13220.22|10
1643066030000|2022-01-24 23:13:50|13344.36|13224.36|13345.37|13225.37|13345.69|13225.69|13344.23|13224.23|10
1643066040000|2022-01-24 23:14:00|13345.58|13225.58|13346.37|13226.37|13346.37|13226.37|13345.3|13225.3|10
1643066050000|2022-01-24 23:14:10|13347.31|13227.31|13349.57|13229.57|13349.57|13229.57|13347.31|13227.31|10
1643066060000|2022-01-24 23:14:20|13349.7|13229.7|13355.05|13235.05|13355.05|13235.05|13349.7|13229.7|9
1643066070000|2022-01-24 23:14:30|13355.46|13235.46|13355.5|13235.5|13356.57|13236.57|13355.31|13235.31|10
1643066080000|2022-01-24 23:14:40|13355.66|13235.66|13355.6|13235.6|13356.09|13236.09|13355.57|13235.57|10
1643066090000|2022-01-24 23:14:50|13355.44|13235.44|13355.97|13235.97|13357.11|13237.11|13355.44|13235.44|10
1643066100000|2022-01-24 23:15:00|13355.57|13235.57|13353.42|13233.42|13355.57|13235.57|13353.42|13233.42|10
1643066110000|2022-01-24 23:15:10|13353.27|13233.27|13354.76|13234.76|13354.76|13234.76|13353.27|13233.27|9
1643066120000|2022-01-24 23:15:20|13355.15|13235.15|13354.19|13234.19|13355.15|13235.15|13354.19|13234.19|10
1643066130000|2022-01-24 23:15:30|13354.08|13234.08|13355.97|13235.97|13355.97|13235.97|13354.02|13234.02|10
1643066140000|2022-01-24 23:15:40|13356.2|13236.2|13356.53|13236.53|13356.53|13236.53|13355.84|13235.84|10
1643066150000|2022-01-24 23:15:50|13356.67|13236.67|13356.42|13236.42|13356.77|13236.77|13356.03|13236.03|10
1643066160000|2022-01-24 23:16:00|13357.36|13237.36|13358.31|13238.31|13358.51|13238.51|13356.66|13236.66|10
1643066170000|2022-01-24 23:16:10|13358.22|13238.22|13359.12|13239.12|13359.88|13239.88|13358.22|13238.22|10
1643066180000|2022-01-24 23:16:20|13358.82|13238.82|13358.66|13238.66|13359.17|13239.17|13358.42|13238.42|10
1643066190000|2022-01-24 23:16:30|13358.55|13238.55|13358.32|13238.32|13358.91|13238.91|13358.27|13238.27|10
1643066200000|2022-01-24 23:16:40|13358.06|13238.06|13361.03|13241.03|13361.03|13241.03|13358.06|13238.06|10
1643066210000|2022-01-24 23:16:50|13361|13241|13364.41|13244.41|13364.41|13244.41|13360.93|13240.93|10
1643066220000|2022-01-24 23:17:00|13364.45|13244.45|13373.4|13253.4|13373.4|13253.4|13364.45|13244.45|10
1643066230000|2022-01-24 23:17:10|13375.51|13255.51|13378.29|13258.29|13378.29|13258.29|13375.51|13255.51|10
1643066240000|2022-01-24 23:17:20|13377.55|13257.55|13382.18|13262.18|13382.18|13262.18|13377.31|13257.31|10
1643066250000|2022-01-24 23:17:30|13381.48|13261.48|13383.96|13263.96|13384|13264|13381.48|13261.48|10
1643066260000|2022-01-24 23:17:40|13383.68|13263.68|13383.34|13263.34|13384.35|13264.35|13383.34|13263.34|10
1643066270000|2022-01-24 23:17:50|13384.31|13264.31|13386.06|13266.06|13387.25|13267.25|13384.31|13264.31|10
1643066280000|2022-01-24 23:18:00|13385.69|13265.69|13387.44|13267.44|13387.44|13267.44|13385.69|13265.69|10
1643066290000|2022-01-24 23:18:10|13388.48|13268.48|13389.45|13269.45|13389.45|13269.45|13388.26|13268.26|10
1643066300000|2022-01-24 23:18:20|13388.84|13268.84|13387.25|13267.25|13388.84|13268.84|13387.25|13267.25|10
1643066310000|2022-01-24 23:18:30|13387.17|13267.17|13389.6|13269.6|13389.6|13269.6|13387.17|13267.17|10
1643066320000|2022-01-24 23:18:40|13389.47|13269.47|13389.95|13269.95|13389.95|13269.95|13388.99|13268.99|10
1643066330000|2022-01-24 23:18:50|13389.71|13269.71|13391.22|13271.22|13391.22|13271.22|13389.71|13269.71|10
1643066340000|2022-01-24 23:19:00|13391.53|13271.53|13391.66|13271.66|13392.2|13272.2|13391.37|13271.37|10
1643066350000|2022-01-24 23:19:10|13392.41|13272.41|13393.1|13273.1|13393.14|13273.14|13392|13272|10
1643066360000|2022-01-24 23:19:20|13393.76|13273.76|13394.22|13274.22|13394.22|13274.22|13393.76|13273.76|8
1643066370000|2022-01-24 23:19:30|13394.24|13274.24|13395.8|13275.8|13395.8|13275.8|13394.24|13274.24|8
1643066380000|2022-01-24 23:19:40|13396.13|13276.13|13397.73|13277.73|13398.27|13278.27|13396.13|13276.13|10
1643066390000|2022-01-24 23:19:50|13398.03|13278.03|13398.56|13278.56|13399.53|13279.53|13398.03|13278.03|10
1643066400000|2022-01-24 23:20:00|13398.42|13278.42|13403.19|13283.19|13403.64|13283.64|13398.42|13278.42|10
1643066410000|2022-01-24 23:20:10|13403.7|13283.7|13403.32|13283.32|13403.7|13283.7|13402.28|13282.28|9
1643066420000|2022-01-24 23:20:20|13403.67|13283.67|13405.8|13285.8|13408.84|13288.84|13403.67|13283.67|10
1643066430000|2022-01-24 23:20:30|13405.3|13285.3|13399.98|13279.98|13405.3|13285.3|13399.98|13279.98|10
1643066440000|2022-01-24 23:20:40|13399.84|13279.84|13396.29|13276.29|13399.84|13279.84|13396.29|13276.29|9
1643066450000|2022-01-24 23:20:50|13395.88|13275.88|13392.51|13272.51|13395.88|13275.88|13392.51|13272.51|10
1643066460000|2022-01-24 23:21:00|13392.66|13272.66|13390.62|13270.62|13392.75|13272.75|13390.08|13270.08|10
1643066470000|2022-01-24 23:21:10|13390.04|13270.04|13388.98|13268.98|13390.04|13270.04|13388.23|13268.23|10
1643066480000|2022-01-24 23:21:20|13389.24|13269.24|13391.7|13271.7|13391.7|13271.7|13388.98|13268.98|10
1643066490000|2022-01-24 23:21:30|13391.97|13271.97|13391.2|13271.2|13392.24|13272.24|13391.2|13271.2|10
1643066500000|2022-01-24 23:21:40|13390.56|13270.56|13391.48|13271.48|13391.48|13271.48|13390.29|13270.29|10
1643066510000|2022-01-24 23:21:50|13391.46|13271.46|13392.45|13272.45|13392.54|13272.54|13391.33|13271.33|10
1643066520000|2022-01-24 23:22:00|13392.15|13272.15|13391.24|13271.24|13392.92|13272.92|13391.24|13271.24|10
1643066530000|2022-01-24 23:22:10|13391.17|13271.17|13389.53|13269.53|13391.25|13271.25|13389.52|13269.52|9
1643066540000|2022-01-24 23:22:20|13389.89|13269.89|13387.71|13267.71|13389.89|13269.89|13387.71|13267.71|10
1643066550000|2022-01-24 23:22:30|13387.3|13267.3|13385.99|13265.99|13387.3|13267.3|13385.99|13265.99|10
1643066560000|2022-01-24 23:22:40|13386.01|13266.01|13381.61|13261.61|13386.01|13266.01|13381.61|13261.61|10
1643066570000|2022-01-24 23:22:50|13381.19|13261.19|13377.75|13257.75|13381.19|13261.19|13377.41|13257.41|10
1643066580000|2022-01-24 23:23:00|13376.12|13256.12|13371.74|13251.74|13376.12|13256.12|13371.74|13251.74|10
1643066590000|2022-01-24 23:23:10|13371.37|13251.37|13371.66|13251.66|13371.66|13251.66|13370.93|13250.93|10
1643066600000|2022-01-24 23:23:20|13371.58|13251.58|13370.16|13250.16|13371.62|13251.62|13370.05|13250.05|10
1643066610000|2022-01-24 23:23:30|13369.84|13249.84|13364.11|13244.11|13369.84|13249.84|13364.11|13244.11|10
1643066620000|2022-01-24 23:23:40|13364.02|13244.02|13360.82|13240.82|13364.02|13244.02|13360.78|13240.78|9
1643066630000|2022-01-24 23:23:50|13360.52|13240.52|13357.79|13237.79|13360.52|13240.52|13357.79|13237.79|10
1643066640000|2022-01-24 23:24:00|13357.41|13237.41|13356.86|13236.86|13357.48|13237.48|13356.86|13236.86|10
1643066650000|2022-01-24 23:24:10|13357.19|13237.19|13357.82|13237.82|13357.82|13237.82|13357.1|13237.1|10
1643066660000|2022-01-24 23:24:20|13354.91|13234.91|13356.95|13236.95|13356.95|13236.95|13354.89|13234.89|10
1643066670000|2022-01-24 23:24:30|13357.55|13237.55|13355.55|13235.55|13357.55|13237.55|13355.07|13235.07|10
1643066680000|2022-01-24 23:24:40|13355.8|13235.8|13357.49|13237.49|13357.49|13237.49|13355.8|13235.8|10
1643066690000|2022-01-24 23:24:50|13357.31|13237.31|13355.52|13235.52|13357.5|13237.5|13355.52|13235.52|9
1643066700000|2022-01-24 23:25:00|13355.42|13235.42|13353.87|13233.87|13355.6|13235.6|13353.45|13233.45|9
1643066710000|2022-01-24 23:25:10|13353.96|13233.96|13356.07|13236.07|13356.07|13236.07|13353.55|13233.55|10
1643066720000|2022-01-24 23:25:20|13357.02|13237.02|13369.03|13249.03|13369.03|13249.03|13357.02|13237.02|10
1643066730000|2022-01-24 23:25:30|13369.95|13249.95|13369.58|13249.58|13370.28|13250.28|13369.21|13249.21|10
1643066740000|2022-01-24 23:25:40|13369.6|13249.6|13368.87|13248.87|13369.74|13249.74|13368.62|13248.62|9
1643066750000|2022-01-24 23:25:50|13368.65|13248.65|13362.83|13242.83|13368.65|13248.65|13362.83|13242.83|10
1643066760000|2022-01-24 23:26:00|13363.17|13243.17|13359.62|13239.62|13363.17|13243.17|13359.62|13239.62|9
1643066770000|2022-01-24 23:26:10|13359.46|13239.46|13357.95|13237.95|13359.96|13239.96|13357.95|13237.95|10
1643066780000|2022-01-24 23:26:20|13357.34|13237.34|13355.07|13235.07|13357.44|13237.44|13355.07|13235.07|10
1643066790000|2022-01-24 23:26:30|13355.08|13235.08|13352.18|13232.18|13355.08|13235.08|13351.4|13231.4|10
1643066800000|2022-01-24 23:26:40|13351.65|13231.65|13349.76|13229.76|13351.65|13231.65|13348.55|13228.55|10
1643066810000|2022-01-24 23:26:50|13349.55|13229.55|13349.07|13229.07|13349.59|13229.59|13348.77|13228.77|10
1643066820000|2022-01-24 23:27:00|13349.21|13229.21|13350.51|13230.51|13350.51|13230.51|13348.8|13228.8|10
1643066830000|2022-01-24 23:27:10|13350.95|13230.95|13354.29|13234.29|13354.29|13234.29|13350.95|13230.95|10
1643066840000|2022-01-24 23:27:20|13354.3|13234.3|13354.02|13234.02|13354.3|13234.3|13352.77|13232.77|10
1643066850000|2022-01-24 23:27:30|13354.04|13234.04|13354.09|13234.09|13354.23|13234.23|13353.51|13233.51|10
1643066860000|2022-01-24 23:27:40|13354.12|13234.12|13353.13|13233.13|13354.12|13234.12|13352.9|13232.9|9
1643066870000|2022-01-24 23:27:50|13352.72|13232.72|13353.16|13233.16|13353.16|13233.16|13352.48|13232.48|10
1643066880000|2022-01-24 23:28:00|13352.93|13232.93|13352.99|13232.99|13353.33|13233.33|13352.83|13232.83|8
1643066890000|2022-01-24 23:28:10|13352.92|13232.92|13351.55|13231.55|13352.92|13232.92|13351.55|13231.55|10
1643066900000|2022-01-24 23:28:20|13351.4|13231.4|13349.58|13229.58|13351.46|13231.46|13349.58|13229.58|10
1643066910000|2022-01-24 23:28:30|13350.26|13230.26|13349.85|13229.85|13350.46|13230.46|13349.58|13229.58|10
1643066920000|2022-01-24 23:28:40|13350.03|13230.03|13351.91|13231.91|13351.91|13231.91|13350.03|13230.03|10
1643066930000|2022-01-24 23:28:50|13352.12|13232.12|13352.44|13232.44|13352.47|13232.47|13352.12|13232.12|10
1643066940000|2022-01-24 23:29:00|13352.67|13232.67|13353.11|13233.11|13353.11|13233.11|13351.82|13231.82|9
1643066950000|2022-01-24 23:29:10|13353.08|13233.08|13358.99|13238.99|13358.99|13238.99|13353.08|13233.08|10
1643066960000|2022-01-24 23:29:20|13359.01|13239.01|13362.6|13242.6|13362.6|13242.6|13359.01|13239.01|10
1643066970000|2022-01-24 23:29:30|13362.58|13242.58|13364.41|13244.41|13364.43|13244.43|13362.16|13242.16|10
1643066980000|2022-01-24 23:29:40|13364.87|13244.87|13367.18|13247.18|13367.3|13247.3|13364.87|13244.87|10
1643066990000|2022-01-24 23:29:50|13367.1|13247.1|13365.41|13245.41|13367.1|13247.1|13365.41|13245.41|10
1643067000000|2022-01-24 23:30:00|13365.03|13245.03|13360.31|13240.31|13365.03|13245.03|13360.31|13240.31|10
1643067010000|2022-01-24 23:30:10|13360.21|13240.21|13354.55|13234.55|13360.65|13240.65|13354.55|13234.55|10
1643067020000|2022-01-24 23:30:20|13354.51|13234.51|13350.23|13230.23|13354.51|13234.51|13350.23|13230.23|10
1643067030000|2022-01-24 23:30:30|13349.06|13229.06|13348.43|13228.43|13349.31|13229.31|13347.83|13227.83|10
1643067040000|2022-01-24 23:30:40|13348.44|13228.44|13349.98|13229.98|13349.98|13229.98|13347.52|13227.52|10
1643067050000|2022-01-24 23:30:50|13350.51|13230.51|13350.02|13230.02|13350.55|13230.55|13350.02|13230.02|10
1643067060000|2022-01-24 23:31:00|13350.24|13230.24|13343.61|13223.61|13350.24|13230.24|13343.61|13223.61|10
1643067070000|2022-01-24 23:31:10|13342.29|13222.29|13338.56|13218.56|13342.62|13222.62|13338.44|13218.44|10
1643067080000|2022-01-24 23:31:20|13338.22|13218.22|13329.85|13209.85|13338.22|13218.22|13329.85|13209.85|10
1643067090000|2022-01-24 23:31:30|13329.48|13209.48|13320.95|13200.95|13329.48|13209.48|13320.95|13200.95|10
1643067100000|2022-01-24 23:31:40|13320.5|13200.5|13316.83|13196.83|13320.55|13200.55|13316.83|13196.83|9
1643067110000|2022-01-24 23:31:50|13316.84|13196.84|13309.22|13189.22|13316.84|13196.84|13309.22|13189.22|10
1643067120000|2022-01-24 23:32:00|13308.25|13188.25|13310.41|13190.41|13310.41|13190.41|13308.25|13188.25|10
1643067130000|2022-01-24 23:32:10|13310.11|13190.11|13307.03|13187.03|13311.06|13191.06|13307.03|13187.03|10
1643067140000|2022-01-24 23:32:20|13306.47|13186.47|13307.78|13187.78|13307.85|13187.85|13306.47|13186.47|10
1643067150000|2022-01-24 23:32:30|13308.21|13188.21|13313.39|13193.39|13313.39|13193.39|13308.21|13188.21|10
1643067160000|2022-01-24 23:32:40|13314.47|13194.47|13318.1|13198.1|13318.1|13198.1|13314.31|13194.31|10
1643067170000|2022-01-24 23:32:50|13319.05|13199.05|13322.84|13202.84|13322.84|13202.84|13318.72|13198.72|10
1643067180000|2022-01-24 23:33:00|13322.85|13202.85|13329.16|13209.16|13329.16|13209.16|13322.85|13202.85|10
1643067190000|2022-01-24 23:33:10|13330.79|13210.79|13348.12|13228.12|13348.12|13228.12|13330.79|13210.79|10
1643067200000|2022-01-24 23:33:20|13355.11|13235.11|13364.12|13244.12|13364.12|13244.12|13355.11|13235.11|9
1643067210000|2022-01-24 23:33:30|13364.25|13244.25|13359.55|13239.55|13364.89|13244.89|13359.55|13239.55|10
1643067220000|2022-01-24 23:33:40|13359.02|13239.02|13354.75|13234.75|13359.02|13239.02|13354.66|13234.66|10
1643067230000|2022-01-24 23:33:50|13355.06|13235.06|13354.75|13234.75|13355.67|13235.67|13354.53|13234.53|10
1643067240000|2022-01-24 23:34:00|13355.4|13235.4|13358.52|13238.52|13358.52|13238.52|13355.03|13235.03|10
1643067250000|2022-01-24 23:34:10|13359.45|13239.45|13358.11|13238.11|13359.45|13239.45|13358.11|13238.11|9
1643067260000|2022-01-24 23:34:20|13357.86|13237.86|13357.64|13237.64|13358.56|13238.56|13357.34|13237.34|10
1643067270000|2022-01-24 23:34:30|13358.28|13238.28|13358.76|13238.76|13358.86|13238.86|13357.78|13237.78|10
1643067280000|2022-01-24 23:34:40|13359.36|13239.36|13357.54|13237.54|13359.36|13239.36|13357.54|13237.54|10
1643067290000|2022-01-24 23:34:50|13357.12|13237.12|13356.86|13236.86|13357.12|13237.12|13356.01|13236.01|10
1643067300000|2022-01-24 23:35:00|13356.64|13236.64|13356.03|13236.03|13357.24|13237.24|13356.03|13236.03|10
1643067310000|2022-01-24 23:35:10|13355.54|13235.54|13354.32|13234.32|13355.54|13235.54|13354.09|13234.09|9
1643067320000|2022-01-24 23:35:20|13354.49|13234.49|13359.46|13239.46|13359.46|13239.46|13354.18|13234.18|10
1643067330000|2022-01-24 23:35:30|13364.75|13244.75|13372.58|13252.58|13372.58|13252.58|13364.75|13244.75|9
1643067340000|2022-01-24 23:35:40|13373.16|13253.16|13375.83|13255.83|13377.46|13257.46|13373.16|13253.16|10
1643067350000|2022-01-24 23:35:50|13375.92|13255.92|13376.64|13256.64|13377.72|13257.72|13375.92|13255.92|10
1643067360000|2022-01-24 23:36:00|13377.91|13257.91|13377.27|13257.27|13377.91|13257.91|13376.95|13256.95|10
1643067370000|2022-01-24 23:36:10|13377.34|13257.34|13377.39|13257.39|13378.43|13258.43|13377.08|13257.08|10
1643067380000|2022-01-24 23:36:20|13377.33|13257.33|13376.75|13256.75|13377.93|13257.93|13376.75|13256.75|10
1643067390000|2022-01-24 23:36:30|13376.6|13256.6|13374.23|13254.23|13376.6|13256.6|13373.59|13253.59|10
1643067400000|2022-01-24 23:36:40|13373.9|13253.9|13372.84|13252.84|13373.9|13253.9|13372.84|13252.84|9
1643067410000|2022-01-24 23:36:50|13372.94|13252.94|13369.79|13249.79|13372.94|13252.94|13369.79|13249.79|10
1643067420000|2022-01-24 23:37:00|13369.93|13249.93|13375.15|13255.15|13375.15|13255.15|13369.19|13249.19|10
1643067430000|2022-01-24 23:37:10|13375.82|13255.82|13383.19|13263.19|13383.19|13263.19|13375.82|13255.82|10
1643067440000|2022-01-24 23:37:20|13383.68|13263.68|13387.23|13267.23|13387.23|13267.23|13383.68|13263.68|10
1643067450000|2022-01-24 23:37:30|13387.32|13267.32|13390.6|13270.6|13390.6|13270.6|13387.32|13267.32|10
1643067460000|2022-01-24 23:37:40|13391.03|13271.03|13391.59|13271.59|13392.05|13272.05|13390.69|13270.69|10
1643067470000|2022-01-24 23:37:50|13391.05|13271.05|13390.61|13270.61|13391.25|13271.25|13390.58|13270.58|10
1643067480000|2022-01-24 23:38:00|13391.5|13271.5|13390.9|13270.9|13392.56|13272.56|13390.07|13270.07|10
1643067490000|2022-01-24 23:38:10|13390.23|13270.23|13388.76|13268.76|13390.52|13270.52|13388.76|13268.76|10
1643067500000|2022-01-24 23:38:20|13388.54|13268.54|13385.2|13265.2|13388.57|13268.57|13385.11|13265.11|10
1643067510000|2022-01-24 23:38:30|13385.39|13265.39|13384.83|13264.83|13385.6|13265.6|13384.83|13264.83|10
1643067520000|2022-01-24 23:38:40|13384.65|13264.65|13384.87|13264.87|13384.96|13264.96|13384.39|13264.39|9
1643067530000|2022-01-24 23:38:50|13385.22|13265.22|13386.24|13266.24|13386.67|13266.67|13385.22|13265.22|10
1643067540000|2022-01-24 23:39:00|13385.99|13265.99|13389.64|13269.64|13389.64|13269.64|13385.99|13265.99|10
1643067550000|2022-01-24 23:39:10|13389.83|13269.83|13392.12|13272.12|13392.27|13272.27|13389.83|13269.83|10
1643067560000|2022-01-24 23:39:20|13392.33|13272.33|13394.7|13274.7|13394.7|13274.7|13392.33|13272.33|10
1643067570000|2022-01-24 23:39:30|13394.3|13274.3|13393.21|13273.21|13394.77|13274.77|13393.11|13273.11|10
1643067580000|2022-01-24 23:39:40|13393.61|13273.61|13392.64|13272.64|13393.85|13273.85|13392.64|13272.64|10
1643067590000|2022-01-24 23:39:50|13391.56|13271.56|13390.55|13270.55|13391.56|13271.56|13389.92|13269.92|10
1643067600000|2022-01-24 23:40:00|13390.28|13270.28|13389.23|13269.23|13390.64|13270.64|13389.23|13269.23|10
1643067610000|2022-01-24 23:40:10|13389.42|13269.42|13389.96|13269.96|13389.96|13269.96|13388.97|13268.97|10
1643067620000|2022-01-24 23:40:20|13389.85|13269.85|13387.86|13267.86|13389.85|13269.85|13387.3|13267.3|10
1643067630000|2022-01-24 23:40:30|13387.67|13267.67|13387.31|13267.31|13387.67|13267.67|13386.99|13266.99|9
1643067640000|2022-01-24 23:40:40|13387.29|13267.29|13387.12|13267.12|13388.27|13268.27|13387.11|13267.11|10
1643067650000|2022-01-24 23:40:50|13387.03|13267.03|13386.36|13266.36|13387.03|13267.03|13386.22|13266.22|10
1643067660000|2022-01-24 23:41:00|13385.9|13265.9|13385.66|13265.66|13386.34|13266.34|13385.53|13265.53|10
1643067670000|2022-01-24 23:41:10|13385.5|13265.5|13384.19|13264.19|13385.5|13265.5|13384.01|13264.01|9
1643067680000|2022-01-24 23:41:20|13383.16|13263.16|13385.3|13265.3|13385.3|13265.3|13383|13263|9
1643067690000|2022-01-24 23:41:30|13387.59|13267.59|13394.67|13274.67|13394.67|13274.67|13387.59|13267.59|10
1643067700000|2022-01-24 23:41:40|13394.94|13274.94|13402.94|13282.94|13402.94|13282.94|13394.94|13274.94|10
1643067710000|2022-01-24 23:41:50|13403.23|13283.23|13405.3|13285.3|13406.37|13286.37|13403.23|13283.23|10
1643067720000|2022-01-24 23:42:00|13404.61|13284.61|13406.88|13286.88|13407.99|13287.99|13404.61|13284.61|10
1643067730000|2022-01-24 23:42:10|13407.33|13287.33|13404.38|13284.38|13407.62|13287.62|13404.38|13284.38|10
1643067740000|2022-01-24 23:42:20|13402.81|13282.81|13399.99|13279.99|13403.07|13283.07|13399.99|13279.99|10
1643067750000|2022-01-24 23:42:30|13399.66|13279.66|13396.39|13276.39|13400.55|13280.55|13396.39|13276.39|10
1643067760000|2022-01-24 23:42:40|13395.91|13275.91|13395.01|13275.01|13396.22|13276.22|13394.77|13274.77|10
1643068120000|2022-01-24 23:48:40|13416.86|13296.86|13420.79|13300.79|13421.32|13301.32|13416.86|13296.86|10
1643068130000|2022-01-24 23:48:50|13421.14|13301.14|13422.37|13302.37|13422.52|13302.52|13421.12|13301.12|8
1643068140000|2022-01-24 23:49:00|13421.95|13301.95|13420.06|13300.06|13422.12|13302.12|13419.84|13299.84|10
1643068150000|2022-01-24 23:49:10|13419.72|13299.72|13417.05|13297.05|13419.72|13299.72|13416.81|13296.81|9
1643068160000|2022-01-24 23:49:20|13416.78|13296.78|13414.01|13294.01|13416.78|13296.78|13413.97|13293.97|10
1643068170000|2022-01-24 23:49:30|13413.68|13293.68|13411.14|13291.14|13413.82|13293.82|13410.9|13290.9|10
1643068180000|2022-01-24 23:49:40|13410.71|13290.71|13409.42|13289.42|13410.71|13290.71|13409.29|13289.29|10
1643068190000|2022-01-24 23:49:50|13408.86|13288.86|13408.32|13288.32|13408.86|13288.86|13407.76|13287.76|10
1643068200000|2022-01-24 23:50:00|13408.53|13288.53|13407.86|13287.86|13408.53|13288.53|13407.79|13287.79|9
1643068210000|2022-01-24 23:50:10|13407.59|13287.59|13406.95|13286.95|13407.62|13287.62|13406.14|13286.14|10
1643068220000|2022-01-24 23:50:20|13407.63|13287.63|13410.49|13290.49|13410.49|13290.49|13407.56|13287.56|10
1643068230000|2022-01-24 23:50:30|13410.47|13290.47|13412.69|13292.69|13412.92|13292.92|13410.47|13290.47|10
1643068240000|2022-01-24 23:50:40|13412.6|13292.6|13410.06|13290.06|13412.83|13292.83|13410.06|13290.06|9
1643068250000|2022-01-24 23:50:50|13409.45|13289.45|13399.4|13279.4|13409.45|13289.45|13399.4|13279.4|10
1643068260000|2022-01-24 23:51:00|13398.9|13278.9|13392.36|13272.36|13398.9|13278.9|13392.36|13272.36|10
1643068270000|2022-01-24 23:51:10|13392.42|13272.42|13391.05|13271.05|13392.42|13272.42|13391|13271|10
1643068280000|2022-01-24 23:51:20|13390.67|13270.67|13385.33|13265.33|13390.67|13270.67|13385.33|13265.33|10
1643068290000|2022-01-24 23:51:30|13384.89|13264.89|13383.86|13263.86|13385.22|13265.22|13383.86|13263.86|10
1643068300000|2022-01-24 23:51:40|13383.78|13263.78|13383.17|13263.17|13383.87|13263.87|13382.77|13262.77|10
1643068310000|2022-01-24 23:51:50|13383.2|13263.2|13384.56|13264.56|13384.56|13264.56|13382.2|13262.2|10
1643068320000|2022-01-24 23:52:00|13384.97|13264.97|13386.66|13266.66|13386.9|13266.9|13383.8|13263.8|10
1643068330000|2022-01-24 23:52:10|13387.06|13267.06|13386.07|13266.07|13387.55|13267.55|13386.07|13266.07|10
1643068340000|2022-01-24 23:52:20|13386.27|13266.27|13385.15|13265.15|13386.27|13266.27|13385.05|13265.05|10
1643068350000|2022-01-24 23:52:30|13385.76|13265.76|13384.44|13264.44|13385.76|13265.76|13384.44|13264.44|10
1643068360000|2022-01-24 23:52:40|13384.3|13264.3|13382.75|13262.75|13384.3|13264.3|13382.75|13262.75|10
1643068370000|2022-01-24 23:52:50|13382.93|13262.93|13380.21|13260.21|13383.29|13263.29|13380.21|13260.21|10
1643068380000|2022-01-24 23:53:00|13379.51|13259.51|13378.33|13258.33|13379.51|13259.51|13378.18|13258.18|10
1643068390000|2022-01-24 23:53:10|13378.79|13258.79|13378.8|13258.8|13378.92|13258.92|13378.31|13258.31|9
1643068400000|2022-01-24 23:53:20|13378.66|13258.66|13377.51|13257.51|13378.67|13258.67|13377.51|13257.51|10
1643068410000|2022-01-24 23:53:30|13377.4|13257.4|13377.6|13257.6|13377.95|13257.95|13377.33|13257.33|10
1643068420000|2022-01-24 23:53:40|13377.64|13257.64|13379.16|13259.16|13379.16|13259.16|13377.47|13257.47|10
1643068430000|2022-01-24 23:53:50|13379.69|13259.69|13383.27|13263.27|13383.27|13263.27|13379.69|13259.69|10
1643068440000|2022-01-24 23:54:00|13383.62|13263.62|13388.76|13268.76|13388.76|13268.76|13383.58|13263.58|10
1643068450000|2022-01-24 23:54:10|13390.55|13270.55|13397.79|13277.79|13397.79|13277.79|13390.55|13270.55|9
1643068460000|2022-01-24 23:54:20|13399.36|13279.36|13403.01|13283.01|13403.01|13283.01|13399.36|13279.36|10
1643068470000|2022-01-24 23:54:30|13402.78|13282.78|13407.45|13287.45|13407.45|13287.45|13402.78|13282.78|10
1643068480000|2022-01-24 23:54:40|13406.85|13286.85|13406.53|13286.53|13407.55|13287.55|13406.47|13286.47|10
1643068490000|2022-01-24 23:54:50|13406.23|13286.23|13406.1|13286.1|13407.02|13287.02|13405.95|13285.95|10
1643068500000|2022-01-24 23:55:00|13405.95|13285.95|13403.7|13283.7|13405.95|13285.95|13403.7|13283.7|10
1643068510000|2022-01-24 23:55:10|13402.74|13282.74|13401.3|13281.3|13402.74|13282.74|13400.53|13280.53|10
1643068520000|2022-01-24 23:55:20|13400.73|13280.73|13394.41|13274.41|13400.77|13280.77|13394.41|13274.41|10
1643068530000|2022-01-24 23:55:30|13393.24|13273.24|13387.1|13267.1|13393.24|13273.24|13387.1|13267.1|10
1643068540000|2022-01-24 23:55:40|13386.87|13266.87|13384.11|13264.11|13386.87|13266.87|13384.11|13264.11|10
1643068550000|2022-01-24 23:55:50|13384|13264|13383.99|13263.99|13384|13264|13382.99|13262.99|10
1643068560000|2022-01-24 23:56:00|13383.46|13263.46|13380.5|13260.5|13383.46|13263.46|13380.5|13260.5|10
1643068570000|2022-01-24 23:56:10|13380.68|13260.68|13382.08|13262.08|13382.08|13262.08|13379.86|13259.86|10
1643068580000|2022-01-24 23:56:20|13382.45|13262.45|13381.78|13261.78|13382.61|13262.61|13381.67|13261.67|10
1643068590000|2022-01-24 23:56:30|13380.67|13260.67|13378.12|13258.12|13380.67|13260.67|13378.05|13258.05|10
1643068600000|2022-01-24 23:56:40|13378.34|13258.34|13377.84|13257.84|13378.38|13258.38|13376.81|13256.81|10
1643068610000|2022-01-24 23:56:50|13378.04|13258.04|13380.27|13260.27|13380.57|13260.57|13378.04|13258.04|10
1643068620000|2022-01-24 23:57:00|13380.09|13260.09|13382.91|13262.91|13382.91|13262.91|13380.02|13260.02|10
1643068630000|2022-01-24 23:57:10|13382.74|13262.74|13387.23|13267.23|13387.23|13267.23|13382.74|13262.74|10
1643068640000|2022-01-24 23:57:20|13387.65|13267.65|13391.89|13271.89|13391.89|13271.89|13387.65|13267.65|10
1643068650000|2022-01-24 23:57:30|13391.67|13271.67|13392.7|13272.7|13393.57|13273.57|13391.67|13271.67|10
1643068660000|2022-01-24 23:57:40|13392.95|13272.95|13391.42|13271.42|13392.95|13272.95|13390.99|13270.99|10
1643068670000|2022-01-24 23:57:50|13391.18|13271.18|13390.8|13270.8|13391.74|13271.74|13390.8|13270.8|9
1643068680000|2022-01-24 23:58:00|13390.23|13270.23|13387.68|13267.68|13390.23|13270.23|13387.68|13267.68|10
1643068690000|2022-01-24 23:58:10|13387.16|13267.16|13384.33|13264.33|13387.16|13267.16|13384.33|13264.33|9
1643068700000|2022-01-24 23:58:20|13383.51|13263.51|13380.82|13260.82|13383.51|13263.51|13380.82|13260.82|10
1643068710000|2022-01-24 23:58:30|13381.24|13261.24|13383.25|13263.25|13383.25|13263.25|13381.1|13261.1|10
1643068720000|2022-01-24 23:58:40|13383.33|13263.33|13383.44|13263.44|13383.8|13263.8|13383.15|13263.15|10
1643068730000|2022-01-24 23:58:50|13383.47|13263.47|13384.29|13264.29|13384.29|13264.29|13382.95|13262.95|10
1643068740000|2022-01-24 23:59:00|13384.36|13264.36|13382.72|13262.72|13385.44|13265.44|13382.72|13262.72|10
1643068750000|2022-01-24 23:59:10|13382.04|13262.04|13380.11|13260.11|13382.04|13262.04|13380.11|13260.11|10
1643068760000|2022-01-24 23:59:20|13379.79|13259.79|13382.24|13262.24|13382.27|13262.27|13379.79|13259.79|10
1643068770000|2022-01-24 23:59:30|13382.73|13262.73|13385.85|13265.85|13385.85|13265.85|13382.73|13262.73|10
1643068780000|2022-01-24 23:59:40|13385.82|13265.82|13387.96|13267.96|13387.96|13267.96|13385.46|13265.46|10
1643068790000|2022-01-24 23:59:50|13387.98|13267.98|13390.13|13270.13|13391.35|13271.35|13387.98|13267.98|9
1643068800000|2022-01-25 00:00:00|13391.23|13271.23|13390.66|13270.66|13391.42|13271.42|13390.66|13270.66|10
1643068810000|2022-01-25 00:00:10|13390.65|13270.65|13390.12|13270.12|13390.69|13270.69|13389.61|13269.61|10
1643068820000|2022-01-25 00:00:20|13389.6|13269.6|13389.54|13269.54|13390.13|13270.13|13389.4|13269.4|10
1643068830000|2022-01-25 00:00:30|13390.04|13270.04|13389.74|13269.74|13391.49|13271.49|13389.74|13269.74|10
1643068840000|2022-01-25 00:00:40|13389.2|13269.2|13386.9|13266.9|13389.2|13269.2|13386.9|13266.9|10
1643068850000|2022-01-25 00:00:50|13386.28|13266.28|13380.6|13260.6|13386.28|13266.28|13380.6|13260.6|10
1643068860000|2022-01-25 00:01:00|13380.33|13260.33|13375.84|13255.84|13380.33|13260.33|13375.84|13255.84|10
1643068870000|2022-01-25 00:01:10|13375.02|13255.02|13373.21|13253.21|13375.02|13255.02|13373.21|13253.21|10
1643068880000|2022-01-25 00:01:20|13371.82|13251.82|13368.76|13248.76|13371.82|13251.82|13368.64|13248.64|9
1643068890000|2022-01-25 00:01:30|13367.44|13247.44|13363.11|13243.11|13367.44|13247.44|13363.01|13243.01|10
1643068900000|2022-01-25 00:01:40|13363.15|13243.15|13357.12|13237.12|13363.15|13243.15|13357.1|13237.1|10
1643068910000|2022-01-25 00:01:50|13357.14|13237.14|13349.92|13229.92|13357.47|13237.47|13349.92|13229.92|10
1643068920000|2022-01-25 00:02:00|13349.26|13229.26|13349.7|13229.7|13349.7|13229.7|13347.01|13227.01|10
1643068930000|2022-01-25 00:02:10|13348.37|13228.37|13342.36|13222.36|13348.37|13228.37|13342.12|13222.12|10
1643068940000|2022-01-25 00:02:20|13342|13222|13335.88|13215.88|13342|13222|13335.88|13215.88|10
1643068950000|2022-01-25 00:02:30|13335.83|13215.83|13336.93|13216.93|13338.09|13218.09|13335.83|13215.83|10
1643068960000|2022-01-25 00:02:40|13338.74|13218.74|13337.21|13217.21|13338.74|13218.74|13336.55|13216.55|10
1643068970000|2022-01-25 00:02:50|13336.89|13216.89|13335.69|13215.69|13336.89|13216.89|13335.31|13215.31|10
1643068980000|2022-01-25 00:03:00|13336.78|13216.78|13338.45|13218.45|13338.45|13218.45|13336.08|13216.08|10
1643068990000|2022-01-25 00:03:10|13339|13219|13344.79|13224.79|13345.24|13225.24|13339|13219|10
1643069000000|2022-01-25 00:03:20|13344.75|13224.75|13349.1|13229.1|13349.1|13229.1|13344.75|13224.75|10
1643069010000|2022-01-25 00:03:30|13349.18|13229.18|13351.87|13231.87|13351.87|13231.87|13349.18|13229.18|10
1643069020000|2022-01-25 00:03:40|13350.78|13230.78|13348.78|13228.78|13350.88|13230.88|13348.78|13228.78|10
1643069030000|2022-01-25 00:03:50|13348.91|13228.91|13345.14|13225.14|13348.91|13228.91|13345.14|13225.14|10
1643069040000|2022-01-25 00:04:00|13344.9|13224.9|13348.36|13228.36|13348.39|13228.39|13344.9|13224.9|10
1643069050000|2022-01-25 00:04:10|13348.73|13228.73|13353.54|13233.54|13353.54|13233.54|13348.73|13228.73|10
1643069060000|2022-01-25 00:04:20|13355.05|13235.05|13357.05|13237.05|13357.05|13237.05|13354.98|13234.98|10
1643069070000|2022-01-25 00:04:30|13357.04|13237.04|13364.22|13244.22|13364.22|13244.22|13357.04|13237.04|10
1643069080000|2022-01-25 00:04:40|13367.06|13247.06|13376.28|13256.28|13376.28|13256.28|13367.06|13247.06|10
1643069090000|2022-01-25 00:04:50|13376.05|13256.05|13381.7|13261.7|13381.7|13261.7|13376.05|13256.05|10
1643069100000|2022-01-25 00:05:00|13381.67|13261.67|13381.63|13261.63|13383.58|13263.58|13381.63|13261.63|10
1643069110000|2022-01-25 00:05:10|13381.55|13261.55|13377.98|13257.98|13381.55|13261.55|13377.98|13257.98|10
1643069120000|2022-01-25 00:05:20|13377.65|13257.65|13378.53|13258.53|13378.99|13258.99|13377.65|13257.65|10
1643069130000|2022-01-25 00:05:30|13377.74|13257.74|13377.04|13257.04|13377.86|13257.86|13377.04|13257.04|8
1643069140000|2022-01-25 00:05:40|13376.62|13256.62|13375.47|13255.47|13376.64|13256.64|13375.47|13255.47|9
1643069150000|2022-01-25 00:05:50|13375.03|13255.03|13375.93|13255.93|13376.46|13256.46|13374.89|13254.89|10
1643069160000|2022-01-25 00:06:00|13376.77|13256.77|13377.16|13257.16|13377.16|13257.16|13376.3|13256.3|10
1643069170000|2022-01-25 00:06:10|13377.37|13257.37|13377.89|13257.89|13377.97|13257.97|13377.22|13257.22|10
1643069180000|2022-01-25 00:06:20|13377.48|13257.48|13374.83|13254.83|13377.49|13257.49|13374.73|13254.73|9
1643069190000|2022-01-25 00:06:30|13374.42|13254.42|13366.9|13246.9|13374.42|13254.42|13366.9|13246.9|10
1643069200000|2022-01-25 00:06:40|13366.51|13246.51|13361.41|13241.41|13366.51|13246.51|13361.41|13241.41|10
1643069210000|2022-01-25 00:06:50|13361.3|13241.3|13359.06|13239.06|13361.3|13241.3|13359.06|13239.06|10
1643069220000|2022-01-25 00:07:00|13358.14|13238.14|13354.96|13234.96|13358.14|13238.14|13354.96|13234.96|10
1643069230000|2022-01-25 00:07:10|13355.09|13235.09|13342.26|13222.26|13355.09|13235.09|13342.1|13222.1|10
1643069240000|2022-01-25 00:07:20|13341.78|13221.78|13332.3|13212.3|13341.78|13221.78|13332.3|13212.3|10
1643069250000|2022-01-25 00:07:30|13332.07|13212.07|13328.2|13208.2|13332.7|13212.7|13328.2|13208.2|10
1643069260000|2022-01-25 00:07:40|13327.67|13207.67|13318.48|13198.48|13327.67|13207.67|13318.48|13198.48|10
1643069270000|2022-01-25 00:07:50|13318.02|13198.02|13313.81|13193.81|13318.02|13198.02|13313.81|13193.81|10
1643069280000|2022-01-25 00:08:00|13313.43|13193.43|13312.81|13192.81|13313.43|13193.43|13312.78|13192.78|9
1643069290000|2022-01-25 00:08:10|13314.52|13194.52|13317.69|13197.69|13317.69|13197.69|13314.33|13194.33|10
1643069300000|2022-01-25 00:08:20|13317.84|13197.84|13321.34|13201.34|13321.34|13201.34|13317.84|13197.84|10
1643069310000|2022-01-25 00:08:30|13321.43|13201.43|13321.35|13201.35|13321.43|13201.43|13320.51|13200.51|10
1643069320000|2022-01-25 00:08:40|13320.55|13200.55|13318.99|13198.99|13321.06|13201.06|13318.99|13198.99|10
1643069330000|2022-01-25 00:08:50|13319.58|13199.58|13315.11|13195.11|13319.58|13199.58|13315.11|13195.11|10
1643069340000|2022-01-25 00:09:00|13314.49|13194.49|13313.26|13193.26|13314.49|13194.49|13312.67|13192.67|10
1643069350000|2022-01-25 00:09:10|13313.52|13193.52|13315.94|13195.94|13315.94|13195.94|13313.52|13193.52|9
1643069360000|2022-01-25 00:09:20|13315.92|13195.92|13317.58|13197.58|13317.58|13197.58|13315.92|13195.92|10
1643069370000|2022-01-25 00:09:30|13317.82|13197.82|13315.05|13195.05|13318.73|13198.73|13315.05|13195.05|9
1643069380000|2022-01-25 00:09:40|13314.93|13194.93|13308.8|13188.8|13314.93|13194.93|13308.46|13188.46|10
1643069390000|2022-01-25 00:09:50|13308.23|13188.23|13298.1|13178.1|13308.23|13188.23|13298.1|13178.1|10
1643069400000|2022-01-25 00:10:00|13297.03|13177.03|13292.61|13172.61|13297.65|13177.65|13292.61|13172.61|10
1643069410000|2022-01-25 00:10:10|13292.4|13172.4|13287.76|13167.76|13292.4|13172.4|13287.76|13167.76|10
1643069420000|2022-01-25 00:10:20|13286.35|13166.35|13283.41|13163.41|13286.35|13166.35|13279.98|13159.98|10
1643069430000|2022-01-25 00:10:30|13284.66|13164.66|13292.5|13172.5|13292.5|13172.5|13284.66|13164.66|10
1643069440000|2022-01-25 00:10:40|13293.36|13173.36|13301.78|13181.78|13301.78|13181.78|13293.36|13173.36|10
1643069450000|2022-01-25 00:10:50|13302.46|13182.46|13307.7|13187.7|13308.53|13188.53|13302.46|13182.46|10
1643069460000|2022-01-25 00:11:00|13307.98|13187.98|13306.39|13186.39|13307.98|13187.98|13305.96|13185.96|10
1643069470000|2022-01-25 00:11:10|13306.81|13186.81|13308.18|13188.18|13308.18|13188.18|13306.67|13186.67|10
1643069480000|2022-01-25 00:11:20|13308.33|13188.33|13313.26|13193.26|13313.26|13193.26|13308.33|13188.33|10
1643069490000|2022-01-25 00:11:30|13313.69|13193.69|13313.56|13193.56|13314.04|13194.04|13313.45|13193.45|10
1643069500000|2022-01-25 00:11:40|13313.33|13193.33|13315.17|13195.17|13315.41|13195.41|13313.14|13193.14|10
1643069510000|2022-01-25 00:11:50|13315.44|13195.44|13313.22|13193.22|13315.57|13195.57|13313.22|13193.22|10
1643069520000|2022-01-25 00:12:00|13312.95|13192.95|13313.43|13193.43|13313.43|13193.43|13312.63|13192.63|10
1643069530000|2022-01-25 00:12:10|13313.23|13193.23|13310.93|13190.93|13313.97|13193.97|13310.76|13190.76|10
1643069540000|2022-01-25 00:12:20|13309.99|13189.99|13309.7|13189.7|13311.29|13191.29|13309.7|13189.7|10
1643069550000|2022-01-25 00:12:30|13310.03|13190.03|13305.16|13185.16|13310.03|13190.03|13305.16|13185.16|10
1643069560000|2022-01-25 00:12:40|13305.06|13185.06|13303.41|13183.41|13305.06|13185.06|13303.24|13183.24|10
1643069570000|2022-01-25 00:12:50|13303.76|13183.76|13303.75|13183.75|13304.56|13184.56|13303.75|13183.75|10
1643069580000|2022-01-25 00:13:00|13303.31|13183.31|13295.78|13175.78|13303.31|13183.31|13295.78|13175.78|10
1643069590000|2022-01-25 00:13:10|13295.48|13175.48|13288.06|13168.06|13295.48|13175.48|13288.06|13168.06|10
1643069600000|2022-01-25 00:13:20|13287.5|13167.5|13274.35|13154.35|13287.5|13167.5|13274.35|13154.35|10
1643069610000|2022-01-25 00:13:30|13273.53|13153.53|13265.41|13145.41|13273.53|13153.53|13265.41|13145.41|10
1643069620000|2022-01-25 00:13:40|13265.82|13145.82|13260.95|13140.95|13266.05|13146.05|13260.95|13140.95|10
1643069630000|2022-01-25 00:13:50|13260.33|13140.33|13261.75|13141.75|13261.75|13141.75|13259.7|13139.7|10
1643069640000|2022-01-25 00:14:00|13261.78|13141.78|13260.41|13140.41|13262.34|13142.34|13260.41|13140.41|10
1643069650000|2022-01-25 00:14:10|13260.12|13140.12|13265.51|13145.51|13265.51|13145.51|13260.12|13140.12|10
1643069660000|2022-01-25 00:14:20|13264.94|13144.94|13269.06|13149.06|13269.06|13149.06|13264.94|13144.94|10
1643069670000|2022-01-25 00:14:30|13269.43|13149.43|13273.17|13153.17|13273.17|13153.17|13269.43|13149.43|10
1643069680000|2022-01-25 00:14:40|13273.1|13153.1|13274.21|13154.21|13274.21|13154.21|13273.07|13153.07|10
1643069690000|2022-01-25 00:14:50|13274.68|13154.68|13275.82|13155.82|13276.29|13156.29|13274.68|13154.68|10
1643069700000|2022-01-25 00:15:00|13275.88|13155.88|13281.12|13161.12|13281.34|13161.34|13275.01|13155.01|10
1643069710000|2022-01-25 00:15:10|13280.98|13160.98|13282.07|13162.07|13282.23|13162.23|13280.51|13160.51|9
1643069720000|2022-01-25 00:15:20|13282.08|13162.08|13283.48|13163.48|13283.48|13163.48|13281.42|13161.42|10
1643069730000|2022-01-25 00:15:30|13283.93|13163.93|13290.37|13170.37|13290.37|13170.37|13283.93|13163.93|10
1643069740000|2022-01-25 00:15:40|13290.15|13170.15|13297.8|13177.8|13297.8|13177.8|13290.15|13170.15|10
1643069750000|2022-01-25 00:15:50|13297.72|13177.72|13300.08|13180.08|13300.43|13180.43|13297.72|13177.72|10
1643069760000|2022-01-25 00:16:00|13300.12|13180.12|13302.15|13182.15|13302.15|13182.15|13299.93|13179.93|10
1643069770000|2022-01-25 00:16:10|13302.14|13182.14|13303.07|13183.07|13303.07|13183.07|13301.44|13181.44|10
1643069780000|2022-01-25 00:16:20|13302.97|13182.97|13301.17|13181.17|13303.24|13183.24|13300.19|13180.19|10
1643069790000|2022-01-25 00:16:30|13301.09|13181.09|13296.82|13176.82|13301.09|13181.09|13296.82|13176.82|10
1643069800000|2022-01-25 00:16:40|13296.35|13176.35|13297.91|13177.91|13297.91|13177.91|13296.35|13176.35|10
1643069810000|2022-01-25 00:16:50|13298.29|13178.29|13298.18|13178.18|13298.55|13178.55|13297.75|13177.75|10
1643069820000|2022-01-25 00:17:00|13298.37|13178.37|13299.16|13179.16|13300.18|13180.18|13298.37|13178.37|10
1643069830000|2022-01-25 00:17:10|13299.72|13179.72|13303.75|13183.75|13303.75|13183.75|13299.25|13179.25|10
1643069840000|2022-01-25 00:17:20|13303.85|13183.85|13306.7|13186.7|13306.76|13186.76|13303.85|13183.85|10
1643069850000|2022-01-25 00:17:30|13308.27|13188.27|13316.74|13196.74|13316.86|13196.86|13308.27|13188.27|10
1643069860000|2022-01-25 00:17:40|13316.85|13196.85|13324.39|13204.39|13324.39|13204.39|13316.85|13196.85|10
1643069870000|2022-01-25 00:17:50|13324.95|13204.95|13334.06|13214.06|13334.06|13214.06|13324.95|13204.95|10
1643069880000|2022-01-25 00:18:00|13334.93|13214.93|13340.07|13220.07|13340.07|13220.07|13334.93|13214.93|10
1643069890000|2022-01-25 00:18:10|13340.05|13220.05|13340.1|13220.1|13341.49|13221.49|13339.87|13219.87|10
1643069900000|2022-01-25 00:18:20|13340.01|13220.01|13340.75|13220.75|13340.75|13220.75|13340.01|13220.01|10
1643069910000|2022-01-25 00:18:30|13340.66|13220.66|13341.33|13221.33|13341.33|13221.33|13339.4|13219.4|10
1643069920000|2022-01-25 00:18:40|13340.84|13220.84|13342.7|13222.7|13342.7|13222.7|13340.5|13220.5|10
1643069930000|2022-01-25 00:18:50|13342.41|13222.41|13340.22|13220.22|13342.41|13222.41|13340.21|13220.21|10
1643069940000|2022-01-25 00:19:00|13339.8|13219.8|13341.84|13221.84|13341.84|13221.84|13339.15|13219.15|10
1643069950000|2022-01-25 00:19:10|13342.05|13222.05|13348.42|13228.42|13348.42|13228.42|13342.05|13222.05|10
1643069960000|2022-01-25 00:19:20|13348.51|13228.51|13355.33|13235.33|13355.98|13235.98|13348.51|13228.51|10
1643069970000|2022-01-25 00:19:30|13355.2|13235.2|13354.15|13234.15|13355.2|13235.2|13353.89|13233.89|10
1643069980000|2022-01-25 00:19:40|13354.22|13234.22|13351.08|13231.08|13354.95|13234.95|13351.08|13231.08|10
1643069990000|2022-01-25 00:19:50|13350.93|13230.93|13348.77|13228.77|13350.93|13230.93|13348.59|13228.59|9
1643070000000|2022-01-25 00:20:00|13348.84|13228.84|13345.29|13225.29|13348.84|13228.84|13345.29|13225.29|10
1643070010000|2022-01-25 00:20:10|13345.12|13225.12|13342.65|13222.65|13345.12|13225.12|13342.65|13222.65|10
1643070020000|2022-01-25 00:20:20|13342.52|13222.52|13342.84|13222.84|13342.84|13222.84|13340.66|13220.66|9
1643070030000|2022-01-25 00:20:30|13343.55|13223.55|13341.72|13221.72|13343.55|13223.55|13341.72|13221.72|10
1643070040000|2022-01-25 00:20:40|13341.49|13221.49|13343.59|13223.59|13343.96|13223.96|13341.16|13221.16|10
1643070050000|2022-01-25 00:20:50|13343.39|13223.39|13340.75|13220.75|13343.47|13223.47|13340.75|13220.75|10
1643070060000|2022-01-25 00:21:00|13341.25|13221.25|13340.79|13220.79|13341.85|13221.85|13340.79|13220.79|10
1643070070000|2022-01-25 00:21:10|13340.02|13220.02|13337.1|13217.1|13340.02|13220.02|13336.64|13216.64|10
1643070080000|2022-01-25 00:21:20|13336.58|13216.58|13336.23|13216.23|13336.58|13216.58|13335.94|13215.94|10
1643070090000|2022-01-25 00:21:30|13336.55|13216.55|13341.61|13221.61|13341.61|13221.61|13336.55|13216.55|10
1643070100000|2022-01-25 00:21:40|13341.78|13221.78|13340.37|13220.37|13342.45|13222.45|13340.37|13220.37|10
1643070110000|2022-01-25 00:21:50|13339.9|13219.9|13337.04|13217.04|13339.9|13219.9|13336.62|13216.62|10
1643070120000|2022-01-25 00:22:00|13336.41|13216.41|13331.95|13211.95|13336.41|13216.41|13331.95|13211.95|10
1643070130000|2022-01-25 00:22:10|13331.68|13211.68|13328.84|13208.84|13331.98|13211.98|13328.78|13208.78|10
1643070140000|2022-01-25 00:22:20|13328.85|13208.85|13321.16|13201.16|13328.85|13208.85|13321.08|13201.08|10
1643070150000|2022-01-25 00:22:30|13320.5|13200.5|13317.26|13197.26|13320.5|13200.5|13317.26|13197.26|10
1643070160000|2022-01-25 00:22:40|13316.97|13196.97|13312.17|13192.17|13316.97|13196.97|13312.17|13192.17|10
1643070170000|2022-01-25 00:22:50|13311.19|13191.19|13308.64|13188.64|13311.19|13191.19|13307.06|13187.06|10
1643070180000|2022-01-25 00:23:00|13309.16|13189.16|13307.24|13187.24|13309.16|13189.16|13307.05|13187.05|10
1643070190000|2022-01-25 00:23:10|13307.5|13187.5|13310.65|13190.65|13310.65|13190.65|13307.5|13187.5|10
1643070200000|2022-01-25 00:23:20|13311.21|13191.21|13313.51|13193.51|13313.58|13193.58|13311.21|13191.21|10
1643070210000|2022-01-25 00:23:30|13313.52|13193.52|13315.61|13195.61|13315.61|13195.61|13313.52|13193.52|10
1643070220000|2022-01-25 00:23:40|13315.58|13195.58|13312.83|13192.83|13316.29|13196.29|13312.83|13192.83|10
1643070230000|2022-01-25 00:23:50|13312.6|13192.6|13309.06|13189.06|13312.66|13192.66|13309.06|13189.06|10
1643070240000|2022-01-25 00:24:00|13308.52|13188.52|13302.13|13182.13|13308.52|13188.52|13302.13|13182.13|10
1643070250000|2022-01-25 00:24:10|13302.57|13182.57|13301.29|13181.29|13302.57|13182.57|13300.56|13180.56|9
1643070260000|2022-01-25 00:24:20|13301.67|13181.67|13301.68|13181.68|13302.51|13182.51|13300.17|13180.17|10
1643070270000|2022-01-25 00:24:30|13301.94|13181.94|13300.94|13180.94|13301.94|13181.94|13300.74|13180.74|10
1643070280000|2022-01-25 00:24:40|13300.42|13180.42|13298.13|13178.13|13300.61|13180.61|13298.13|13178.13|10
1643070290000|2022-01-25 00:24:50|13298.33|13178.33|13297.12|13177.12|13298.43|13178.43|13297.12|13177.12|9
1643070300000|2022-01-25 00:25:00|13297.11|13177.11|13297.39|13177.39|13297.39|13177.39|13296.33|13176.33|9
1643070310000|2022-01-25 00:25:10|13296.99|13176.99|13298.26|13178.26|13298.32|13178.32|13296.99|13176.99|10
1643070320000|2022-01-25 00:25:20|13298.76|13178.76|13300.74|13180.74|13300.74|13180.74|13298.68|13178.68|10
1643070330000|2022-01-25 00:25:30|13300.96|13180.96|13307.03|13187.03|13307.03|13187.03|13300.96|13180.96|10
1643070340000|2022-01-25 00:25:40|13307.3|13187.3|13311.64|13191.64|13311.64|13191.64|13307.3|13187.3|9
1643070350000|2022-01-25 00:25:50|13312|13192|13312.45|13192.45|13312.45|13192.45|13311.63|13191.63|10
1643070360000|2022-01-25 00:26:00|13312.1|13192.1|13309.51|13189.51|13312.1|13192.1|13309.51|13189.51|10
1643070370000|2022-01-25 00:26:10|13309.56|13189.56|13306.96|13186.96|13309.76|13189.76|13306.72|13186.72|10
1643070380000|2022-01-25 00:26:20|13307|13187|13310.29|13190.29|13310.29|13190.29|13307|13187|10
1643070390000|2022-01-25 00:26:30|13310.35|13190.35|13312.55|13192.55|13313.09|13193.09|13310.35|13190.35|10
1643070400000|2022-01-25 00:26:40|13312.11|13192.11|13309.17|13189.17|13312.23|13192.23|13309.17|13189.17|10
1643070410000|2022-01-25 00:26:50|13309.38|13189.38|13305.76|13185.76|13309.38|13189.38|13305.76|13185.76|10
1643070420000|2022-01-25 00:27:00|13304.91|13184.91|13300.95|13180.95|13305.01|13185.01|13300.84|13180.84|10
1643070430000|2022-01-25 00:27:10|13300.33|13180.33|13294.99|13174.99|13300.33|13180.33|13294.99|13174.99|10
1643070440000|2022-01-25 00:27:20|13295.22|13175.22|13290|13170|13295.22|13175.22|13289.64|13169.64|10
1643070450000|2022-01-25 00:27:30|13289.18|13169.18|13288.18|13168.18|13289.25|13169.25|13287.47|13167.47|10
1643070460000|2022-01-25 00:27:40|13287.68|13167.68|13281.92|13161.92|13287.68|13167.68|13281.92|13161.92|10
1643070470000|2022-01-25 00:27:50|13281.52|13161.52|13279.32|13159.32|13281.52|13161.52|13278.23|13158.23|10
1643070480000|2022-01-25 00:28:00|13279.06|13159.06|13282.82|13162.82|13282.82|13162.82|13279.06|13159.06|10
1643070490000|2022-01-25 00:28:10|13282.86|13162.86|13284.6|13164.6|13285.07|13165.07|13282.83|13162.83|10
1643070500000|2022-01-25 00:28:20|13285.29|13165.29|13284.47|13164.47|13285.29|13165.29|13283.87|13163.87|10
1643070510000|2022-01-25 00:28:30|13284.55|13164.55|13282.93|13162.93|13284.55|13164.55|13282.93|13162.93|10
1643070520000|2022-01-25 00:28:40|13282.92|13162.92|13281.34|13161.34|13283.19|13163.19|13281.22|13161.22|10
1643070530000|2022-01-25 00:28:50|13280.96|13160.96|13278.01|13158.01|13281.15|13161.15|13278|13158|10
1643070540000|2022-01-25 00:29:00|13277.77|13157.77|13278.61|13158.61|13278.61|13158.61|13276.95|13156.95|10
1643070550000|2022-01-25 00:29:10|13278.11|13158.11|13282.72|13162.72|13282.72|13162.72|13278.11|13158.11|10
1643070560000|2022-01-25 00:29:20|13282.93|13162.93|13283.55|13163.55|13284.02|13164.02|13282.85|13162.85|10
1643070570000|2022-01-25 00:29:30|13283.24|13163.24|13274.8|13154.8|13283.24|13163.24|13274.8|13154.8|10
1643070580000|2022-01-25 00:29:40|13274.36|13154.36|13265.62|13145.62|13274.36|13154.36|13265.62|13145.62|10
1643070590000|2022-01-25 00:29:50|13265.6|13145.6|13261.68|13141.68|13266.11|13146.11|13261.3|13141.3|10
1643070600000|2022-01-25 00:30:00|13261.63|13141.63|13258.99|13138.99|13261.63|13141.63|13258.32|13138.32|10
1643070610000|2022-01-25 00:30:10|13260|13140|13261.08|13141.08|13261.08|13141.08|13259.37|13139.37|10
1643070620000|2022-01-25 00:30:20|13261.45|13141.45|13268.2|13148.2|13268.63|13148.63|13261.08|13141.08|10
1643070630000|2022-01-25 00:30:30|13269.84|13149.84|13271.74|13151.74|13271.74|13151.74|13269.84|13149.84|9
1643070640000|2022-01-25 00:30:40|13271.68|13151.68|13273.05|13153.05|13273.35|13153.35|13271.68|13151.68|10
1643070650000|2022-01-25 00:30:50|13273.03|13153.03|13270.77|13150.77|13273.03|13153.03|13270.67|13150.67|10
1643070660000|2022-01-25 00:31:00|13270.51|13150.51|13266.23|13146.23|13270.53|13150.53|13266.23|13146.23|10
1643070670000|2022-01-25 00:31:10|13266.75|13146.75|13263.51|13143.51|13267.21|13147.21|13263.51|13143.51|10
1643070680000|2022-01-25 00:31:20|13263.71|13143.71|13264.51|13144.51|13264.51|13144.51|13263.55|13143.55|10
1643070690000|2022-01-25 00:31:30|13264.85|13144.85|13266.51|13146.51|13266.51|13146.51|13264.85|13144.85|10
1643070700000|2022-01-25 00:31:40|13266.5|13146.5|13269.63|13149.63|13270.04|13150.04|13266.5|13146.5|9
1643070710000|2022-01-25 00:31:50|13269.35|13149.35|13267.56|13147.56|13269.35|13149.35|13267.49|13147.49|10
1643070720000|2022-01-25 00:32:00|13267.66|13147.66|13270.22|13150.22|13270.22|13150.22|13267.66|13147.66|10
1643070730000|2022-01-25 00:32:10|13272.26|13152.26|13277.95|13157.95|13277.95|13157.95|13272.26|13152.26|10
1643070740000|2022-01-25 00:32:20|13278.56|13158.56|13281.76|13161.76|13281.76|13161.76|13278.56|13158.56|10
1643070750000|2022-01-25 00:32:30|13282.13|13162.13|13282.67|13162.67|13282.96|13162.96|13282.13|13162.13|10
1643070760000|2022-01-25 00:32:40|13283.18|13163.18|13284.18|13164.18|13284.85|13164.85|13283.18|13163.18|9
1643070770000|2022-01-25 00:32:50|13283.97|13163.97|13282.67|13162.67|13284.01|13164.01|13282.59|13162.59|10
1643070780000|2022-01-25 00:33:00|13282.91|13162.91|13281.77|13161.77|13282.91|13162.91|13281.58|13161.58|9
1643070790000|2022-01-25 00:33:10|13282.62|13162.62|13287.19|13167.19|13287.34|13167.34|13282.6|13162.6|10
1643070800000|2022-01-25 00:33:20|13287.75|13167.75|13295.16|13175.16|13295.16|13175.16|13287.75|13167.75|10
1643070810000|2022-01-25 00:33:30|13296.7|13176.7|13294.07|13174.07|13296.7|13176.7|13292.37|13172.37|9
1643070820000|2022-01-25 00:33:40|13294.41|13174.41|13296.84|13176.84|13296.84|13176.84|13294.41|13174.41|10
1643070830000|2022-01-25 00:33:50|13298.6|13178.6|13300.51|13180.51|13300.99|13180.99|13298.6|13178.6|10
1643070840000|2022-01-25 00:34:00|13300.43|13180.43|13298.37|13178.37|13300.43|13180.43|13298.37|13178.37|10
1643070850000|2022-01-25 00:34:10|13297.97|13177.97|13297.53|13177.53|13298.08|13178.08|13297.27|13177.27|9
1643070860000|2022-01-25 00:34:20|13298.28|13178.28|13297.72|13177.72|13299.74|13179.74|13297.72|13177.72|10
1643070870000|2022-01-25 00:34:30|13297.62|13177.62|13291.1|13171.1|13297.62|13177.62|13291.1|13171.1|10
1643070880000|2022-01-25 00:34:40|13290.86|13170.86|13290.88|13170.88|13291.24|13171.24|13290.47|13170.47|10
1643070890000|2022-01-25 00:34:50|13290.26|13170.26|13287.65|13167.65|13290.26|13170.26|13287.65|13167.65|10
1643070900000|2022-01-25 00:35:00|13286.87|13166.87|13284.84|13164.84|13286.99|13166.99|13284.84|13164.84|10
1643070910000|2022-01-25 00:35:10|13284.31|13164.31|13281.25|13161.25|13284.32|13164.32|13280.92|13160.92|10
1643070920000|2022-01-25 00:35:20|13281.57|13161.57|13278.95|13158.95|13281.84|13161.84|13278.95|13158.95|8
1643070930000|2022-01-25 00:35:30|13279.29|13159.29|13273.53|13153.53|13279.29|13159.29|13273.26|13153.26|10
1643070940000|2022-01-25 00:35:40|13273.83|13153.83|13272|13152|13273.83|13153.83|13272|13152|10
1643070950000|2022-01-25 00:35:50|13271.03|13151.03|13274.05|13154.05|13274.53|13154.53|13271.03|13151.03|10
1643070960000|2022-01-25 00:36:00|13273.77|13153.77|13278.09|13158.09|13278.09|13158.09|13273.77|13153.77|10
1643070970000|2022-01-25 00:36:10|13278.22|13158.22|13280|13160|13280|13160|13278.22|13158.22|10
1643070980000|2022-01-25 00:36:20|13280.05|13160.05|13282.83|13162.83|13282.83|13162.83|13279.44|13159.44|9
1643070990000|2022-01-25 00:36:30|13282.94|13162.94|13284.95|13164.95|13284.95|13164.95|13282.87|13162.87|10
1643071000000|2022-01-25 00:36:40|13285.36|13165.36|13286.32|13166.32|13286.32|13166.32|13285.36|13165.36|10
1643071010000|2022-01-25 00:36:50|13286.41|13166.41|13288.76|13168.76|13288.79|13168.79|13286.41|13166.41|10
1643071020000|2022-01-25 00:37:00|13288.42|13168.42|13288.36|13168.36|13288.61|13168.61|13287.59|13167.59|10
1643071030000|2022-01-25 00:37:10|13288.65|13168.65|13288.12|13168.12|13289.26|13169.26|13288.12|13168.12|10
1643071040000|2022-01-25 00:37:20|13287.77|13167.77|13287.27|13167.27|13288.21|13168.21|13287.18|13167.18|10
1643071050000|2022-01-25 00:37:30|13286.54|13166.54|13285.39|13165.39|13287.09|13167.09|13285.39|13165.39|10
1643071060000|2022-01-25 00:37:40|13284.69|13164.69|13281.06|13161.06|13284.69|13164.69|13281.06|13161.06|10
1643071070000|2022-01-25 00:37:50|13280.58|13160.58|13277.81|13157.81|13280.71|13160.71|13277.48|13157.48|10
1643071080000|2022-01-25 00:38:00|13277.72|13157.72|13275.62|13155.62|13277.72|13157.72|13275.19|13155.19|10
1643071090000|2022-01-25 00:38:10|13275.82|13155.82|13276.53|13156.53|13276.94|13156.94|13274.88|13154.88|10
1643071100000|2022-01-25 00:38:20|13277.62|13157.62|13282.32|13162.32|13282.32|13162.32|13277.62|13157.62|10
1643071110000|2022-01-25 00:38:30|13282.81|13162.81|13286.77|13166.77|13286.77|13166.77|13282.81|13162.81|10
1643071120000|2022-01-25 00:38:40|13286.72|13166.72|13286.8|13166.8|13287.33|13167.33|13286.72|13166.72|10
1643071130000|2022-01-25 00:38:50|13286.89|13166.89|13285.55|13165.55|13286.89|13166.89|13284.86|13164.86|10
1643071140000|2022-01-25 00:39:00|13285.81|13165.81|13287.89|13167.89|13287.89|13167.89|13285.77|13165.77|10
1643071150000|2022-01-25 00:39:10|13287.85|13167.85|13287.98|13167.98|13288.29|13168.29|13287.43|13167.43|9
1643071160000|2022-01-25 00:39:20|13288.4|13168.4|13291.09|13171.09|13291.09|13171.09|13287.73|13167.73|10
1643071170000|2022-01-25 00:39:30|13291.34|13171.34|13292.23|13172.23|13292.83|13172.83|13291.34|13171.34|10
1643071180000|2022-01-25 00:39:40|13292.25|13172.25|13287.16|13167.16|13292.32|13172.32|13287.16|13167.16|10
1643071190000|2022-01-25 00:39:50|13286.29|13166.29|13284.84|13164.84|13286.29|13166.29|13284.63|13164.63|10
1643071200000|2022-01-25 00:40:00|13284.11|13164.11|13283.19|13163.19|13284.36|13164.36|13283.01|13163.01|10
1643071210000|2022-01-25 00:40:10|13284.29|13164.29|13289.73|13169.73|13289.73|13169.73|13284.29|13164.29|10
1643071220000|2022-01-25 00:40:20|13290.12|13170.12|13293.61|13173.61|13293.61|13173.61|13290.12|13170.12|10
1643071230000|2022-01-25 00:40:30|13293.77|13173.77|13296.25|13176.25|13296.25|13176.25|13293.73|13173.73|9
1643071240000|2022-01-25 00:40:40|13296.53|13176.53|13295.59|13175.59|13296.63|13176.63|13295.59|13175.59|10
1643071250000|2022-01-25 00:40:50|13295.72|13175.72|13295.44|13175.44|13296.53|13176.53|13295.12|13175.12|9
1643071260000|2022-01-25 00:41:00|13295.69|13175.69|13296.33|13176.33|13296.66|13176.66|13295.69|13175.69|10
1643071270000|2022-01-25 00:41:10|13296.26|13176.26|13297.47|13177.47|13297.97|13177.97|13296.13|13176.13|9
1643071280000|2022-01-25 00:41:20|13297.15|13177.15|13297.75|13177.75|13297.75|13177.75|13296.39|13176.39|10
1643071290000|2022-01-25 00:41:30|13297.55|13177.55|13298.33|13178.33|13298.75|13178.75|13297.55|13177.55|10
1643071300000|2022-01-25 00:41:40|13298.66|13178.66|13297.93|13177.93|13298.68|13178.68|13297.55|13177.55|10
1643071310000|2022-01-25 00:41:50|13296.57|13176.57|13297.93|13177.93|13298.09|13178.09|13296.57|13176.57|10
1643071320000|2022-01-25 00:42:00|13297.87|13177.87|13298.98|13178.98|13299.46|13179.46|13297.87|13177.87|9
1643071330000|2022-01-25 00:42:10|13299.64|13179.64|13300.07|13180.07|13300.58|13180.58|13299.42|13179.42|9
1643071340000|2022-01-25 00:42:20|13299.71|13179.71|13296.92|13176.92|13299.71|13179.71|13296.92|13176.92|10
1643071350000|2022-01-25 00:42:30|13296.99|13176.99|13292.6|13172.6|13296.99|13176.99|13292.6|13172.6|10
1643071360000|2022-01-25 00:42:40|13292.21|13172.21|13289.93|13169.93|13292.21|13172.21|13289.93|13169.93|8
1643071370000|2022-01-25 00:42:50|13289.77|13169.77|13285.41|13165.41|13289.77|13169.77|13285.41|13165.41|10
1643071380000|2022-01-25 00:43:00|13284.88|13164.88|13281.61|13161.61|13284.88|13164.88|13281.61|13161.61|10
1643071390000|2022-01-25 00:43:10|13281.29|13161.29|13276.85|13156.85|13281.29|13161.29|13276.85|13156.85|10
1643071400000|2022-01-25 00:43:20|13278.28|13158.28|13276.16|13156.16|13278.28|13158.28|13275.87|13155.87|10
1643071410000|2022-01-25 00:43:30|13276.2|13156.2|13271.58|13151.58|13276.2|13156.2|13271.58|13151.58|9
1643071420000|2022-01-25 00:43:40|13270.66|13150.66|13270.78|13150.78|13271.15|13151.15|13270.66|13150.66|10
1643071430000|2022-01-25 00:43:50|13270.42|13150.42|13269.46|13149.46|13270.58|13150.58|13269.46|13149.46|10
1643071440000|2022-01-25 00:44:00|13270.18|13150.18|13273.46|13153.46|13273.46|13153.46|13269.8|13149.8|10
1643071450000|2022-01-25 00:44:10|13274.31|13154.31|13278.89|13158.89|13278.89|13158.89|13273.21|13153.21|9
1643071460000|2022-01-25 00:44:20|13279.87|13159.87|13281.03|13161.03|13282.11|13162.11|13279.87|13159.87|10
1643071470000|2022-01-25 00:44:30|13280.9|13160.9|13279.1|13159.1|13280.9|13160.9|13278.83|13158.83|10
1643071480000|2022-01-25 00:44:40|13278.62|13158.62|13278.56|13158.56|13278.73|13158.73|13277.19|13157.19|10
1643071490000|2022-01-25 00:44:50|13279.02|13159.02|13278.77|13158.77|13279.69|13159.69|13278.77|13158.77|10
1643071500000|2022-01-25 00:45:00|13278.29|13158.29|13281.59|13161.59|13281.59|13161.59|13278.29|13158.29|10
1643071510000|2022-01-25 00:45:10|13281.66|13161.66|13281.82|13161.82|13282.41|13162.41|13281.45|13161.45|9
1643071520000|2022-01-25 00:45:20|13282.43|13162.43|13281.25|13161.25|13282.43|13162.43|13281.16|13161.16|10
1643071530000|2022-01-25 00:45:30|13281.02|13161.02|13282.41|13162.41|13282.41|13162.41|13281.02|13161.02|10
1643071540000|2022-01-25 00:45:40|13281.99|13161.99|13280.41|13160.41|13282.32|13162.32|13280.41|13160.41|10
1643071550000|2022-01-25 00:45:50|13278.65|13158.65|13270.58|13150.58|13278.65|13158.65|13270.58|13150.58|10
1643071560000|2022-01-25 00:46:00|13269.31|13149.31|13257.97|13137.97|13269.42|13149.42|13257.97|13137.97|10
1643071570000|2022-01-25 00:46:10|13257.94|13137.94|13248.62|13128.62|13257.94|13137.94|13248.59|13128.59|10
1643071580000|2022-01-25 00:46:20|13248.83|13128.83|13236.79|13116.79|13248.83|13128.83|13236.79|13116.79|10
1643071590000|2022-01-25 00:46:30|13236.91|13116.91|13236.33|13116.33|13237.47|13117.47|13236.33|13116.33|10
1643071600000|2022-01-25 00:46:40|13236.38|13116.38|13233.35|13113.35|13236.38|13116.38|13233.35|13113.35|10
1643071610000|2022-01-25 00:46:50|13233.25|13113.25|13232.47|13112.47|13233.25|13113.25|13231.94|13111.94|10
1643071620000|2022-01-25 00:47:00|13232.26|13112.26|13232.53|13112.53|13233.01|13113.01|13232.26|13112.26|10
1643071630000|2022-01-25 00:47:10|13232.22|13112.22|13230.91|13110.91|13232.22|13112.22|13230.5|13110.5|10
1643071640000|2022-01-25 00:47:20|13231.06|13111.06|13230.03|13110.03|13232.61|13112.61|13229.77|13109.77|10
1643071650000|2022-01-25 00:47:30|13229.94|13109.94|13229.99|13109.99|13229.99|13109.99|13229.3|13109.3|9
1643071660000|2022-01-25 00:47:40|13229.78|13109.78|13230.25|13110.25|13230.25|13110.25|13229.47|13109.47|10
1643071670000|2022-01-25 00:47:50|13230.56|13110.56|13232.14|13112.14|13232.31|13112.31|13230.42|13110.42|10
1643071680000|2022-01-25 00:48:00|13232.28|13112.28|13230.89|13110.89|13232.29|13112.29|13230.89|13110.89|10
1643071690000|2022-01-25 00:48:10|13230.88|13110.88|13231.84|13111.84|13231.84|13111.84|13230.35|13110.35|10
1643071700000|2022-01-25 00:48:20|13231.38|13111.38|13233.27|13113.27|13233.27|13113.27|13231.25|13111.25|10
1643071710000|2022-01-25 00:48:30|13233.51|13113.51|13238.08|13118.08|13238.08|13118.08|13233.51|13113.51|10
1643071720000|2022-01-25 00:48:40|13239|13119|13237.7|13117.7|13239.09|13119.09|13237.7|13117.7|9
1643071730000|2022-01-25 00:48:50|13237.65|13117.65|13236.33|13116.33|13237.79|13117.79|13236.33|13116.33|10
1643071740000|2022-01-25 00:49:00|13235.93|13115.93|13235.14|13115.14|13235.93|13115.93|13233.23|13113.23|10
1643071750000|2022-01-25 00:49:10|13235.24|13115.24|13237.39|13117.39|13237.68|13117.68|13235.24|13115.24|10
1643071760000|2022-01-25 00:49:20|13237.49|13117.49|13240.15|13120.15|13240.26|13120.26|13237.49|13117.49|10
1643071770000|2022-01-25 00:49:30|13240.22|13120.22|13238.9|13118.9|13240.22|13120.22|13238.9|13118.9|10
1643071780000|2022-01-25 00:49:40|13238.82|13118.82|13236.39|13116.39|13238.82|13118.82|13236.39|13116.39|10
1643071790000|2022-01-25 00:49:50|13236.47|13116.47|13236.98|13116.98|13237.42|13117.42|13235.61|13115.61|10
1643071800000|2022-01-25 00:50:00|13237.36|13117.36|13237.05|13117.05|13238.14|13118.14|13236.96|13116.96|9
1643071810000|2022-01-25 00:50:10|13236.66|13116.66|13230.58|13110.58|13236.66|13116.66|13230.24|13110.24|10
1643071820000|2022-01-25 00:50:20|13229.82|13109.82|13227.23|13107.23|13230.01|13110.01|13227.23|13107.23|10
1643071830000|2022-01-25 00:50:30|13227.22|13107.22|13228.31|13108.31|13228.42|13108.42|13226.74|13106.74|10
1643071840000|2022-01-25 00:50:40|13228.21|13108.21|13230.43|13110.43|13230.43|13110.43|13228.21|13108.21|10
1643071850000|2022-01-25 00:50:50|13230.8|13110.8|13231.1|13111.1|13232.9|13112.9|13230.76|13110.76|10
1643071860000|2022-01-25 00:51:00|13231.15|13111.15|13230.03|13110.03|13231.15|13111.15|13230.03|13110.03|10
1643071870000|2022-01-25 00:51:10|13230.02|13110.02|13228.21|13108.21|13230.02|13110.02|13228.21|13108.21|10
1643071880000|2022-01-25 00:51:20|13227.72|13107.72|13227.09|13107.09|13228|13108|13226.61|13106.61|10
1643071890000|2022-01-25 00:51:30|13227.61|13107.61|13225.56|13105.56|13228.95|13108.95|13225.56|13105.56|10
1643071900000|2022-01-25 00:51:40|13225.61|13105.61|13215.32|13095.32|13225.61|13105.61|13215.32|13095.32|10
1643071910000|2022-01-25 00:51:50|13217.1|13097.1|13214.54|13094.54|13217.1|13097.1|13214.52|13094.52|10
1643071920000|2022-01-25 00:52:00|13213.76|13093.76|13212.25|13092.25|13213.84|13093.84|13212.25|13092.25|10
1643071930000|2022-01-25 00:52:10|13212|13092|13210.3|13090.3|13212.31|13092.31|13210.3|13090.3|10
1643071940000|2022-01-25 00:52:20|13210.41|13090.41|13211.16|13091.16|13211.16|13091.16|13209.9|13089.9|10
1643071950000|2022-01-25 00:52:30|13211.56|13091.56|13210.93|13090.93|13212.07|13092.07|13210.93|13090.93|10
1643071960000|2022-01-25 00:52:40|13211.48|13091.48|13206.95|13086.95|13211.49|13091.49|13206.95|13086.95|10
1643071970000|2022-01-25 00:52:50|13205.53|13085.53|13200.93|13080.93|13205.53|13085.53|13200.51|13080.51|10
1643071980000|2022-01-25 00:53:00|13200.23|13080.23|13200.11|13080.11|13200.83|13080.83|13199.88|13079.88|10
1643071990000|2022-01-25 00:53:10|13200.33|13080.33|13199.25|13079.25|13200.52|13080.52|13198.96|13078.96|10
1643072000000|2022-01-25 00:53:20|13197.24|13077.24|13196.44|13076.44|13197.24|13077.24|13196.41|13076.41|10
1643072010000|2022-01-25 00:53:30|13197.05|13077.05|13197.82|13077.82|13198.75|13078.75|13197.05|13077.05|10
1643072020000|2022-01-25 00:53:40|13198.57|13078.57|13197.1|13077.1|13198.85|13078.85|13197.1|13077.1|10
1643072030000|2022-01-25 00:53:50|13196.97|13076.97|13197.7|13077.7|13197.7|13077.7|13196.94|13076.94|10
1643072040000|2022-01-25 00:54:00|13197.38|13077.38|13192.89|13072.89|13197.38|13077.38|13192.89|13072.89|10
1643072050000|2022-01-25 00:54:10|13192.94|13072.94|13189.58|13069.58|13193.03|13073.03|13189.58|13069.58|10
1643072060000|2022-01-25 00:54:20|13189.4|13069.4|13185.64|13065.64|13189.4|13069.4|13185.64|13065.64|10
1643072070000|2022-01-25 00:54:30|13185.69|13065.69|13181.56|13061.56|13185.78|13065.78|13181.44|13061.44|10
1643072080000|2022-01-25 00:54:40|13181.25|13061.25|13174.48|13054.48|13181.33|13061.33|13174.12|13054.12|10
1643072090000|2022-01-25 00:54:50|13174.3|13054.3|13166.44|13046.44|13174.3|13054.3|13166.3|13046.3|10
1643072100000|2022-01-25 00:55:00|13165.99|13045.99|13165.58|13045.58|13166.05|13046.05|13165.56|13045.56|10
1643072110000|2022-01-25 00:55:10|13165.4|13045.4|13165.36|13045.36|13165.72|13045.72|13164.9|13044.9|10
1643072120000|2022-01-25 00:55:20|13165.01|13045.01|13163.74|13043.74|13165.28|13045.28|13163.74|13043.74|10
1643072130000|2022-01-25 00:55:30|13163.43|13043.43|13157.55|13037.55|13163.82|13043.82|13157.47|13037.47|10
1643072140000|2022-01-25 00:55:40|13157.21|13037.21|13154.5|13034.5|13157.57|13037.57|13154.5|13034.5|10
1643072150000|2022-01-25 00:55:50|13155.9|13035.9|13155.03|13035.03|13155.9|13035.9|13154.07|13034.07|10
1643072160000|2022-01-25 00:56:00|13154.92|13034.92|13154.2|13034.2|13155.57|13035.57|13153.98|13033.98|9
1643072170000|2022-01-25 00:56:10|13154.79|13034.79|13154.76|13034.76|13155.22|13035.22|13154.37|13034.37|10
1643072180000|2022-01-25 00:56:20|13155.3|13035.3|13150.9|13030.9|13155.45|13035.45|13150.36|13030.36|10
1643072190000|2022-01-25 00:56:30|13150.03|13030.03|13149.8|13029.8|13150.03|13030.03|13148.69|13028.69|10
1643072200000|2022-01-25 00:56:40|13150.54|13030.54|13147.23|13027.23|13150.54|13030.54|13147.23|13027.23|10
1643072210000|2022-01-25 00:56:50|13147.36|13027.36|13143.01|13023.01|13147.36|13027.36|13143.01|13023.01|10
1643072220000|2022-01-25 00:57:00|13142.15|13022.15|13139.57|13019.57|13142.15|13022.15|13139.33|13019.33|10
1643072230000|2022-01-25 00:57:10|13139.72|13019.72|13137.82|13017.82|13139.72|13019.72|13136.94|13016.94|10
1643072240000|2022-01-25 00:57:20|13137.68|13017.68|13134.52|13014.52|13137.68|13017.68|13134.5|13014.5|10
1643072250000|2022-01-25 00:57:30|13133.84|13013.84|13130.18|13010.18|13133.84|13013.84|13130.18|13010.18|9
1643072260000|2022-01-25 00:57:40|13130.32|13010.32|13127.55|13007.55|13130.37|13010.37|13127.55|13007.55|10
1643072270000|2022-01-25 00:57:50|13126.64|13006.64|13126.58|13006.58|13127.37|13007.37|13126.11|13006.11|10
1643072280000|2022-01-25 00:58:00|13126.29|13006.29|13126.53|13006.53|13127|13007|13125.41|13005.41|9
1643072290000|2022-01-25 00:58:10|13126.85|13006.85|13122.39|13002.39|13126.85|13006.85|13122.39|13002.39|10
1643072300000|2022-01-25 00:58:20|13121.34|13001.34|13117.9|12997.9|13121.34|13001.34|13117.9|12997.9|10
1643072310000|2022-01-25 00:58:30|13117.45|12997.45|13116.56|12996.56|13117.73|12997.73|13116.56|12996.56|10
1643072320000|2022-01-25 00:58:40|13116.29|12996.29|13113.08|12993.08|13117.02|12997.02|13112.29|12992.29|10
1643072330000|2022-01-25 00:58:50|13112.75|12992.75|13107.25|12987.25|13112.75|12992.75|13107.25|12987.25|10
1643072340000|2022-01-25 00:59:00|13106.83|12986.83|13107.9|12987.9|13108.12|12988.12|13106.83|12986.83|9
1643072350000|2022-01-25 00:59:10|13107.4|12987.4|13105.95|12985.95|13107.4|12987.4|13105.95|12985.95|10
1643072360000|2022-01-25 00:59:20|13105.75|12985.75|13103.99|12983.99|13105.81|12985.81|13103.58|12983.58|10
1643072370000|2022-01-25 00:59:30|13105.46|12985.46|13107.28|12987.28|13107.88|12987.88|13105.29|12985.29|10
1643072380000|2022-01-25 00:59:40|13107.37|12987.37|13108.12|12988.12|13109|12989|13107.37|12987.37|10
1643072390000|2022-01-25 00:59:50|13107.9|12987.9|13107.71|12987.71|13107.97|12987.97|13107.35|12987.35|10
1643072400000|2022-01-25 01:00:00|13107.88|12987.88|13110.62|12990.62|13110.98|12990.98|13107.88|12987.88|10
1643072410000|2022-01-25 01:00:10|13110.91|12990.91|13116.77|12996.77|13116.77|12996.77|13110.91|12990.91|10
1643072420000|2022-01-25 01:00:20|13116.79|12996.79|13120.87|13000.87|13120.87|13000.87|13116.79|12996.79|10
1643072430000|2022-01-25 01:00:30|13121.18|13001.18|13126.38|13006.38|13126.38|13006.38|13121.18|13001.18|10
1643072440000|2022-01-25 01:00:40|13127.42|13007.42|13127.8|13007.8|13127.8|13007.8|13126.8|13006.8|10
1643072450000|2022-01-25 01:00:50|13128.86|13008.86|13133.16|13013.16|13133.16|13013.16|13128.86|13008.86|10
1643072460000|2022-01-25 01:01:00|13132.49|13012.49|13143.03|13023.03|13143.03|13023.03|13132.01|13012.01|10
1643072470000|2022-01-25 01:01:10|13144.07|13024.07|13150.24|13030.24|13150.24|13030.24|13144.07|13024.07|10
1643072480000|2022-01-25 01:01:20|13151.12|13031.12|13149.62|13029.62|13152.52|13032.52|13149.62|13029.62|10
1643072490000|2022-01-25 01:01:30|13149.26|13029.26|13148.25|13028.25|13149.45|13029.45|13148.25|13028.25|10
1643072500000|2022-01-25 01:01:40|13148.21|13028.21|13149.13|13029.13|13149.59|13029.59|13148.07|13028.07|10
1643072510000|2022-01-25 01:01:50|13149.44|13029.44|13147.44|13027.44|13149.64|13029.64|13147.44|13027.44|10
1643072520000|2022-01-25 01:02:00|13146.12|13026.12|13142.16|13022.16|13146.12|13026.12|13141.43|13021.43|9
1643072530000|2022-01-25 01:02:10|13142.24|13022.24|13154.8|13034.8|13154.8|13034.8|13142.24|13022.24|10
1643072540000|2022-01-25 01:02:20|13154.9|13034.9|13159.36|13039.36|13159.61|13039.61|13154.9|13034.9|10
1643072550000|2022-01-25 01:02:30|13160.42|13040.42|13167.66|13047.66|13167.66|13047.66|13160.13|13040.13|10
1643072560000|2022-01-25 01:02:40|13168.15|13048.15|13169.38|13049.38|13169.38|13049.38|13167.71|13047.71|10
1643072570000|2022-01-25 01:02:50|13169.89|13049.89|13166.77|13046.77|13169.91|13049.91|13166.77|13046.77|10
1643072580000|2022-01-25 01:03:00|13166.79|13046.79|13165.76|13045.76|13166.79|13046.79|13165.76|13045.76|10
1643072590000|2022-01-25 01:03:10|13166.27|13046.27|13166.82|13046.82|13168.09|13048.09|13166.27|13046.27|10
1643072600000|2022-01-25 01:03:20|13166.89|13046.89|13170.51|13050.51|13170.51|13050.51|13166.89|13046.89|10
1643072610000|2022-01-25 01:03:30|13170.34|13050.34|13170.68|13050.68|13173.59|13053.59|13170.34|13050.34|10
1643072620000|2022-01-25 01:03:40|13171.94|13051.94|13173.4|13053.4|13173.4|13053.4|13171.56|13051.56|10
1643072630000|2022-01-25 01:03:50|13173.7|13053.7|13174.99|13054.99|13175.09|13055.09|13173.7|13053.7|10
1643072640000|2022-01-25 01:04:00|13175.23|13055.23|13175.34|13055.34|13176.32|13056.32|13174.69|13054.69|10
1643072650000|2022-01-25 01:04:10|13175.6|13055.6|13177.19|13057.19|13177.19|13057.19|13175.6|13055.6|9
1643072660000|2022-01-25 01:04:20|13177.2|13057.2|13175.25|13055.25|13177.2|13057.2|13175.25|13055.25|10
1643072670000|2022-01-25 01:04:30|13174.96|13054.96|13170.58|13050.58|13174.96|13054.96|13170.58|13050.58|10
1643072680000|2022-01-25 01:04:40|13170.04|13050.04|13162.09|13042.09|13170.04|13050.04|13162.09|13042.09|10
1643072690000|2022-01-25 01:04:50|13161.24|13041.24|13158.25|13038.25|13161.24|13041.24|13158.25|13038.25|10
1643072700000|2022-01-25 01:05:00|13157.63|13037.63|13164.7|13044.7|13164.7|13044.7|13156.93|13036.93|10
1643072710000|2022-01-25 01:05:10|13165.58|13045.58|13168.48|13048.48|13168.48|13048.48|13165.58|13045.58|10
1643072720000|2022-01-25 01:05:20|13168.89|13048.89|13173.63|13053.63|13173.63|13053.63|13168.89|13048.89|10
1643072730000|2022-01-25 01:05:30|13173.77|13053.77|13175.1|13055.1|13175.1|13055.1|13173.32|13053.32|10
1643072740000|2022-01-25 01:05:40|13174.81|13054.81|13176.15|13056.15|13176.15|13056.15|13174.19|13054.19|10
1643072750000|2022-01-25 01:05:50|13176.16|13056.16|13179.44|13059.44|13179.44|13059.44|13176.04|13056.04|10
1643072760000|2022-01-25 01:06:00|13179.05|13059.05|13180.01|13060.01|13180.46|13060.46|13179.05|13059.05|10
1643072770000|2022-01-25 01:06:10|13180.28|13060.28|13179.1|13059.1|13182.3|13062.3|13179.1|13059.1|10
1643072780000|2022-01-25 01:06:20|13178.8|13058.8|13178.37|13058.37|13179.06|13059.06|13177.38|13057.38|10
1643072790000|2022-01-25 01:06:30|13177.78|13057.78|13178.91|13058.91|13178.91|13058.91|13177.52|13057.52|10
1643072800000|2022-01-25 01:06:40|13179.05|13059.05|13181.59|13061.59|13181.59|13061.59|13179.05|13059.05|10
1643072810000|2022-01-25 01:06:50|13181.8|13061.8|13183.46|13063.46|13183.46|13063.46|13181.8|13061.8|10
1643072820000|2022-01-25 01:07:00|13183.39|13063.39|13184.21|13064.21|13184.21|13064.21|13183|13063|10
1643072830000|2022-01-25 01:07:10|13184.11|13064.11|13184.4|13064.4|13184.4|13064.4|13183.89|13063.89|10
1643072840000|2022-01-25 01:07:20|13184.55|13064.55|13186.04|13066.04|13186.21|13066.21|13184.55|13064.55|10
1643072850000|2022-01-25 01:07:30|13185.55|13065.55|13182.18|13062.18|13185.88|13065.88|13182.18|13062.18|10
1643072860000|2022-01-25 01:07:40|13182.09|13062.09|13181.41|13061.41|13182.09|13062.09|13180.82|13060.82|9
1643072870000|2022-01-25 01:07:50|13181.32|13061.32|13182.01|13062.01|13182.01|13062.01|13181.06|13061.06|10
1643072880000|2022-01-25 01:08:00|13181.55|13061.55|13182.52|13062.52|13182.52|13062.52|13181.47|13061.47|10
1643072890000|2022-01-25 01:08:10|13182.62|13062.62|13180.34|13060.34|13182.62|13062.62|13180.2|13060.2|10
1643072900000|2022-01-25 01:08:20|13180.26|13060.26|13178.98|13058.98|13180.26|13060.26|13178.98|13058.98|10
1643072910000|2022-01-25 01:08:30|13178.23|13058.23|13177.94|13057.94|13178.45|13058.45|13177.69|13057.69|10
1643072920000|2022-01-25 01:08:40|13177.99|13057.99|13177.19|13057.19|13178.33|13058.33|13177.1|13057.1|10
1643072930000|2022-01-25 01:08:50|13176.93|13056.93|13178.17|13058.17|13178.17|13058.17|13176.87|13056.87|10
1643072940000|2022-01-25 01:09:00|13178.16|13058.16|13180.91|13060.91|13181.34|13061.34|13178.16|13058.16|10
1643072950000|2022-01-25 01:09:10|13180.59|13060.59|13179.75|13059.75|13180.84|13060.84|13179.75|13059.75|10
1643072960000|2022-01-25 01:09:20|13179.62|13059.62|13179.15|13059.15|13179.62|13059.62|13178.63|13058.63|10
1643072970000|2022-01-25 01:09:30|13179.51|13059.51|13180.34|13060.34|13180.62|13060.62|13179.28|13059.28|10
1643072980000|2022-01-25 01:09:40|13180.21|13060.21|13178.72|13058.72|13180.21|13060.21|13178.66|13058.66|10
1643072990000|2022-01-25 01:09:50|13178.39|13058.39|13177.13|13057.13|13178.39|13058.39|13177.13|13057.13|9
1643073000000|2022-01-25 01:10:00|13176.94|13056.94|13172.53|13052.53|13176.94|13056.94|13172.53|13052.53|10
1643073010000|2022-01-25 01:10:10|13171.84|13051.84|13171.64|13051.64|13172.06|13052.06|13170.96|13050.96|10
1643073020000|2022-01-25 01:10:20|13171.67|13051.67|13174|13054|13174|13054|13171.56|13051.56|10
1643073030000|2022-01-25 01:10:30|13174.32|13054.32|13177.7|13057.7|13177.7|13057.7|13174.32|13054.32|10
1643073040000|2022-01-25 01:10:40|13178.41|13058.41|13175.97|13055.97|13178.77|13058.77|13175.97|13055.97|10
1643073050000|2022-01-25 01:10:50|13175.76|13055.76|13172.88|13052.88|13175.76|13055.76|13172.88|13052.88|10
1643073060000|2022-01-25 01:11:00|13171.77|13051.77|13170.85|13050.85|13171.77|13051.77|13170.56|13050.56|10
1643073070000|2022-01-25 01:11:10|13170.45|13050.45|13169.54|13049.54|13170.45|13050.45|13169.05|13049.05|9
1643073080000|2022-01-25 01:11:20|13170.28|13050.28|13169.83|13049.83|13171.77|13051.77|13169.83|13049.83|10
1643073090000|2022-01-25 01:11:30|13169.96|13049.96|13166.95|13046.95|13170.08|13050.08|13166.95|13046.95|10
1643073100000|2022-01-25 01:11:40|13165.93|13045.93|13156.94|13036.94|13165.93|13045.93|13156.94|13036.94|10
1643073110000|2022-01-25 01:11:50|13155.51|13035.51|13148.79|13028.79|13155.51|13035.51|13148.79|13028.79|10
1643073120000|2022-01-25 01:12:00|13148.33|13028.33|13146.98|13026.98|13149.38|13029.38|13146.98|13026.98|9
1643073130000|2022-01-25 01:12:10|13146.27|13026.27|13146.16|13026.16|13146.93|13026.93|13146.1|13026.1|10
1643073140000|2022-01-25 01:12:20|13146.14|13026.14|13142.86|13022.86|13146.14|13026.14|13142.42|13022.42|10
1643073150000|2022-01-25 01:12:30|13142.68|13022.68|13135.41|13015.41|13142.75|13022.75|13135.41|13015.41|10
1643073160000|2022-01-25 01:12:40|13135.53|13015.53|13136.52|13016.52|13136.52|13016.52|13134.99|13014.99|10
1643073170000|2022-01-25 01:12:50|13136.56|13016.56|13137.77|13017.77|13137.77|13017.77|13136.45|13016.45|10
1643073180000|2022-01-25 01:13:00|13137.5|13017.5|13139.47|13019.47|13139.71|13019.71|13137.5|13017.5|10
1643073190000|2022-01-25 01:13:10|13139.9|13019.9|13143.3|13023.3|13143.57|13023.57|13139.9|13019.9|10
1643073200000|2022-01-25 01:13:20|13143.28|13023.28|13143.66|13023.66|13144.85|13024.85|13143.28|13023.28|10
1643073210000|2022-01-25 01:13:30|13143.84|13023.84|13144.87|13024.87|13145.6|13025.6|13143.84|13023.84|10
1643073220000|2022-01-25 01:13:40|13144.99|13024.99|13142.85|13022.85|13145.11|13025.11|13142.85|13022.85|10
1643073230000|2022-01-25 01:13:50|13142.57|13022.57|13137.14|13017.14|13142.59|13022.59|13137.14|13017.14|10
1643073240000|2022-01-25 01:14:00|13136.6|13016.6|13133.72|13013.72|13136.6|13016.6|13133.72|13013.72|10
1643073250000|2022-01-25 01:14:10|13133.46|13013.46|13128.97|13008.97|13133.46|13013.46|13128.97|13008.97|10
1643073260000|2022-01-25 01:14:20|13128.42|13008.42|13126.93|13006.93|13128.42|13008.42|13126.93|13006.93|10
1643073270000|2022-01-25 01:14:30|13126.65|13006.65|13126.77|13006.77|13126.99|13006.99|13126.34|13006.34|10
1643073280000|2022-01-25 01:14:40|13126.67|13006.67|13120.87|13000.87|13126.67|13006.67|13120.87|13000.87|10
1643073290000|2022-01-25 01:14:50|13121.13|13001.13|13119.91|12999.91|13123.5|13003.5|13119.34|12999.34|10
1643073300000|2022-01-25 01:15:00|13119.8|12999.8|13119.85|12999.85|13120.18|13000.18|13119.22|12999.22|10
1643073310000|2022-01-25 01:15:10|13120.24|13000.24|13124.54|13004.54|13124.54|13004.54|13120.16|13000.16|10
1643073320000|2022-01-25 01:15:20|13126.4|13006.4|13130.13|13010.13|13130.13|13010.13|13126.4|13006.4|10
1643073330000|2022-01-25 01:15:30|13130.43|13010.43|13128.11|13008.11|13131.05|13011.05|13128.11|13008.11|10
1643073340000|2022-01-25 01:15:40|13126.67|13006.67|13122.79|13002.79|13126.67|13006.67|13122.79|13002.79|10
1643073350000|2022-01-25 01:15:50|13123.1|13003.1|13119.98|12999.98|13123.1|13003.1|13119.98|12999.98|10
1643073360000|2022-01-25 01:16:00|13119.02|12999.02|13115.34|12995.34|13119.03|12999.03|13115.34|12995.34|10
1643073370000|2022-01-25 01:16:10|13115.16|12995.16|13108.83|12988.83|13115.16|12995.16|13108.83|12988.83|10
1643073380000|2022-01-25 01:16:20|13108.33|12988.33|13106.03|12986.03|13108.71|12988.71|13105.72|12985.72|10
1643073390000|2022-01-25 01:16:30|13105.8|12985.8|13105.57|12985.57|13106.12|12986.12|13105.45|12985.45|10
1643073400000|2022-01-25 01:16:40|13105.64|12985.64|13106.24|12986.24|13106.49|12986.49|13105.64|12985.64|10
1643073410000|2022-01-25 01:16:50|13106.56|12986.56|13106.79|12986.79|13106.88|12986.88|13106.36|12986.36|10
1643073420000|2022-01-25 01:17:00|13107.25|12987.25|13106.39|12986.39|13107.64|12987.64|13106.29|12986.29|10
1643073430000|2022-01-25 01:17:10|13106.36|12986.36|13106.26|12986.26|13106.36|12986.36|13105.52|12985.52|9
1643073440000|2022-01-25 01:17:20|13106.83|12986.83|13107.4|12987.4|13107.5|12987.5|13106.83|12986.83|9
1643073450000|2022-01-25 01:17:30|13107.09|12987.09|13106.06|12986.06|13107.38|12987.38|13105.87|12985.87|10
1643073460000|2022-01-25 01:17:40|13107.1|12987.1|13111.6|12991.6|13111.6|12991.6|13107.1|12987.1|10
1643073470000|2022-01-25 01:17:50|13111.83|12991.83|13116.83|12996.83|13116.83|12996.83|13111.83|12991.83|10
1643073480000|2022-01-25 01:18:00|13118.25|12998.25|13120.86|13000.86|13120.86|13000.86|13118.25|12998.25|10
1643073490000|2022-01-25 01:18:10|13120.71|13000.71|13127.82|13007.82|13127.82|13007.82|13120.71|13000.71|10
1643073500000|2022-01-25 01:18:20|13128.03|13008.03|13127.95|13007.95|13128.57|13008.57|13127.57|13007.57|10
1643073510000|2022-01-25 01:18:30|13128.09|13008.09|13129.28|13009.28|13129.77|13009.77|13128.04|13008.04|10
1643073520000|2022-01-25 01:18:40|13129.02|13009.02|13128.04|13008.04|13129.27|13009.27|13127.99|13007.99|10
1643073530000|2022-01-25 01:18:50|13128.43|13008.43|13127.52|13007.52|13128.43|13008.43|13127.31|13007.31|10
1643073540000|2022-01-25 01:19:00|13128.17|13008.17|13128.1|13008.1|13129.13|13009.13|13127.49|13007.49|10
1643073550000|2022-01-25 01:19:10|13127.98|13007.98|13126.69|13006.69|13127.98|13007.98|13126.69|13006.69|10
1643073560000|2022-01-25 01:19:20|13126.75|13006.75|13123.67|13003.67|13126.75|13006.75|13123.28|13003.28|10
1643073570000|2022-01-25 01:19:30|13123.39|13003.39|13119.39|12999.39|13123.73|13003.73|13119.39|12999.39|10
1643073580000|2022-01-25 01:19:40|13119.37|12999.37|13117.85|12997.85|13119.56|12999.56|13117.85|12997.85|10
1643073590000|2022-01-25 01:19:50|13117.95|12997.95|13119.75|12999.75|13120.29|13000.29|13117.62|12997.62|10
1643073600000|2022-01-25 01:20:00|13120.03|13000.03|13121.47|13001.47|13121.66|13001.66|13120.03|13000.03|10
1643073610000|2022-01-25 01:20:10|13121.82|13001.82|13124.82|13004.82|13125.03|13005.03|13121.82|13001.82|10
1643073620000|2022-01-25 01:20:20|13125.31|13005.31|13126.53|13006.53|13126.55|13006.55|13125.31|13005.31|10
1643073630000|2022-01-25 01:20:30|13126.87|13006.87|13130.57|13010.57|13130.57|13010.57|13126.87|13006.87|10
1643073640000|2022-01-25 01:20:40|13130.88|13010.88|13133.08|13013.08|13133.25|13013.25|13130.88|13010.88|9
1643073650000|2022-01-25 01:20:50|13133.19|13013.19|13133.21|13013.21|13133.21|13013.21|13132.73|13012.73|10
1643073660000|2022-01-25 01:21:00|13133.6|13013.6|13142.38|13022.38|13142.46|13022.46|13133.6|13013.6|9
1643073670000|2022-01-25 01:21:10|13143.79|13023.79|13145.04|13025.04|13145.52|13025.52|13143.79|13023.79|10
1643073680000|2022-01-25 01:21:20|13145.15|13025.15|13144.67|13024.67|13145.27|13025.27|13144.53|13024.53|10
1643073690000|2022-01-25 01:21:30|13144.69|13024.69|13148.01|13028.01|13148.01|13028.01|13144.69|13024.69|10
1643073700000|2022-01-25 01:21:40|13148.03|13028.03|13148.31|13028.31|13148.54|13028.54|13148.03|13028.03|10
1643073710000|2022-01-25 01:21:50|13148.05|13028.05|13149.92|13029.92|13149.92|13029.92|13148.05|13028.05|10
1643073720000|2022-01-25 01:22:00|13150.19|13030.19|13151.01|13031.01|13151.88|13031.88|13150.12|13030.12|10
1643073730000|2022-01-25 01:22:10|13151.35|13031.35|13150.29|13030.29|13153.27|13033.27|13150.29|13030.29|10
1643073740000|2022-01-25 01:22:20|13149.2|13029.2|13148.71|13028.71|13149.45|13029.45|13148.33|13028.33|9
1643073750000|2022-01-25 01:22:30|13148.61|13028.61|13144.41|13024.41|13148.61|13028.61|13144.41|13024.41|10
1643073760000|2022-01-25 01:22:40|13144.44|13024.44|13139.43|13019.43|13144.44|13024.44|13139.43|13019.43|10
1643073770000|2022-01-25 01:22:50|13139.07|13019.07|13139.78|13019.78|13139.78|13019.78|13139.03|13019.03|10
1643073780000|2022-01-25 01:23:00|13140.16|13020.16|13139.31|13019.31|13140.32|13020.32|13139.31|13019.31|10
1643073790000|2022-01-25 01:23:10|13139.2|13019.2|13137.12|13017.12|13139.28|13019.28|13137.12|13017.12|10
1643073800000|2022-01-25 01:23:20|13136.03|13016.03|13129.38|13009.38|13136.03|13016.03|13129.38|13009.38|10
1643073810000|2022-01-25 01:23:30|13128.89|13008.89|13127.31|13007.31|13128.89|13008.89|13127.28|13007.28|10
1643073820000|2022-01-25 01:23:40|13126.65|13006.65|13126.13|13006.13|13126.65|13006.65|13125.45|13005.45|10
1643073830000|2022-01-25 01:23:50|13126.66|13006.66|13125.83|13005.83|13127.26|13007.26|13125.83|13005.83|10
1643073840000|2022-01-25 01:24:00|13125.74|13005.74|13122.98|13002.98|13125.74|13005.74|13122.9|13002.9|10
1643073850000|2022-01-25 01:24:10|13122.88|13002.88|13122.82|13002.82|13123.61|13003.61|13122.37|13002.37|10
1643073860000|2022-01-25 01:24:20|13123.61|13003.61|13125.04|13005.04|13125.04|13005.04|13123.34|13003.34|10
1643073870000|2022-01-25 01:24:30|13125.32|13005.32|13125.78|13005.78|13126|13006|13125.32|13005.32|10
1643073880000|2022-01-25 01:24:40|13125.44|13005.44|13119.22|12999.22|13125.48|13005.48|13119.22|12999.22|10
1643073890000|2022-01-25 01:24:50|13117.63|12997.63|13114.23|12994.23|13117.63|12997.63|13114.03|12994.03|10
1643073900000|2022-01-25 01:25:00|13113.57|12993.57|13113.49|12993.49|13114.72|12994.72|13113.49|12993.49|10
1643073910000|2022-01-25 01:25:10|13113.13|12993.13|13113.88|12993.88|13113.88|12993.88|13112.44|12992.44|10
1643073920000|2022-01-25 01:25:20|13114.28|12994.28|13116.79|12996.79|13117.33|12997.33|13114.28|12994.28|10
1643073930000|2022-01-25 01:25:30|13117.14|12997.14|13120.96|13000.96|13120.96|13000.96|13117.14|12997.14|10
1643073940000|2022-01-25 01:25:40|13121.29|13001.29|13124.55|13004.55|13124.55|13004.55|13121.13|13001.13|10
1643073950000|2022-01-25 01:25:50|13125.89|13005.89|13129.18|13009.18|13129.18|13009.18|13125.89|13005.89|10
1643073960000|2022-01-25 01:26:00|13128.87|13008.87|13129.97|13009.97|13130.09|13010.09|13128.87|13008.87|10
1643073970000|2022-01-25 01:26:10|13129.51|13009.51|13129.22|13009.22|13129.67|13009.67|13129.22|13009.22|10
1643073980000|2022-01-25 01:26:20|13129.58|13009.58|13129.08|13009.08|13129.58|13009.58|13129.08|13009.08|9
1643073990000|2022-01-25 01:26:30|13129.74|13009.74|13129.03|13009.03|13129.74|13009.74|13128.93|13008.93|10
1643074000000|2022-01-25 01:26:40|13129.18|13009.18|13130.11|13010.11|13130.26|13010.26|13129.18|13009.18|10
1643074010000|2022-01-25 01:26:50|13129.9|13009.9|13131.1|13011.1|13131.1|13011.1|13129.88|13009.88|10
1643074020000|2022-01-25 01:27:00|13131.56|13011.56|13131.9|13011.9|13132.02|13012.02|13131.37|13011.37|10
1643074030000|2022-01-25 01:27:10|13131.59|13011.59|13129.31|13009.31|13131.76|13011.76|13129.31|13009.31|10
1643074040000|2022-01-25 01:27:20|13128.41|13008.41|13125.84|13005.84|13128.41|13008.41|13125.84|13005.84|9
1643074050000|2022-01-25 01:27:30|13125.64|13005.64|13121.11|13001.11|13125.69|13005.69|13121.11|13001.11|10
1643074060000|2022-01-25 01:27:40|13121.66|13001.66|13121.93|13001.93|13121.99|13001.99|13121.26|13001.26|10
1643074070000|2022-01-25 01:27:50|13121.9|13001.9|13122.01|13002.01|13122.42|13002.42|13121.57|13001.57|8
1643074080000|2022-01-25 01:28:00|13121.88|13001.88|13122.92|13002.92|13122.93|13002.93|13121.7|13001.7|10
1643074090000|2022-01-25 01:28:10|13122.89|13002.89|13123.94|13003.94|13123.94|13003.94|13122.69|13002.69|10
1643074100000|2022-01-25 01:28:20|13123.95|13003.95|13127.52|13007.52|13127.52|13007.52|13123.95|13003.95|10
1643074110000|2022-01-25 01:28:30|13127.55|13007.55|13127.04|13007.04|13127.55|13007.55|13126.63|13006.63|10
1643074120000|2022-01-25 01:28:40|13126.63|13006.63|13127.73|13007.73|13128.05|13008.05|13126.63|13006.63|10
1643074130000|2022-01-25 01:28:50|13127.93|13007.93|13126.36|13006.36|13128.65|13008.65|13126.36|13006.36|10
1643074140000|2022-01-25 01:29:00|13126.43|13006.43|13124.95|13004.95|13126.45|13006.45|13124.95|13004.95|10
1643074150000|2022-01-25 01:29:10|13126.7|13006.7|13128.74|13008.74|13128.74|13008.74|13126.44|13006.44|10
1643074160000|2022-01-25 01:29:20|13129.39|13009.39|13129.77|13009.77|13130.18|13010.18|13129.39|13009.39|10
1643074170000|2022-01-25 01:29:30|13129.51|13009.51|13131.29|13011.29|13131.32|13011.32|13129.51|13009.51|10
1643074180000|2022-01-25 01:29:40|13131.49|13011.49|13127.67|13007.67|13131.49|13011.49|13127.67|13007.67|10
1643074190000|2022-01-25 01:29:50|13126.79|13006.79|13118.87|12998.87|13126.79|13006.79|13118.87|12998.87|10
1643074200000|2022-01-25 01:30:00|13118.77|12998.77|13114.24|12994.24|13118.77|12998.77|13114.24|12994.24|10
1643074210000|2022-01-25 01:30:10|13113.78|12993.78|13116.43|12996.43|13116.43|12996.43|13113.78|12993.78|10
1643074220000|2022-01-25 01:30:20|13117.23|12997.23|13118.16|12998.16|13118.16|12998.16|13117.23|12997.23|10
1643074230000|2022-01-25 01:30:30|13118.04|12998.04|13119.25|12999.25|13120.33|13000.33|13118.04|12998.04|10
1643074240000|2022-01-25 01:30:40|13120.73|13000.73|13121.79|13001.79|13122.02|13002.02|13120.7|13000.7|10
1643074250000|2022-01-25 01:30:50|13122.04|13002.04|13123.17|13003.17|13123.17|13003.17|13121.81|13001.81|10
1643074260000|2022-01-25 01:31:00|13123.18|13003.18|13122.9|13002.9|13124.03|13004.03|13122.9|13002.9|10
1643074270000|2022-01-25 01:31:10|13122.8|13002.8|13122.94|13002.94|13122.94|13002.94|13122.49|13002.49|10
1643074280000|2022-01-25 01:31:20|13123.02|13003.02|13124.28|13004.28|13124.62|13004.62|13123.02|13003.02|10
1643074290000|2022-01-25 01:31:30|13124.29|13004.29|13123.12|13003.12|13124.7|13004.7|13122.99|13002.99|10
1643074300000|2022-01-25 01:31:40|13122.88|13002.88|13119.84|12999.84|13122.88|13002.88|13119.79|12999.79|10
1643074310000|2022-01-25 01:31:50|13119.3|12999.3|13115.14|12995.14|13119.3|12999.3|13115.14|12995.14|10
1643074320000|2022-01-25 01:32:00|13114.5|12994.5|13107.98|12987.98|13114.5|12994.5|13107.98|12987.98|10
1643074330000|2022-01-25 01:32:10|13105.6|12985.6|13098.58|12978.58|13105.6|12985.6|13098.55|12978.55|10
1643074340000|2022-01-25 01:32:20|13097.15|12977.15|13092.67|12972.67|13097.15|12977.15|13092.59|12972.59|10
1643074350000|2022-01-25 01:32:30|13091.97|12971.97|13091.31|12971.31|13092.27|12972.27|13090.04|12970.04|10
1643074360000|2022-01-25 01:32:40|13091.65|12971.65|13088.63|12968.63|13091.65|12971.65|13088.63|12968.63|10
1643074370000|2022-01-25 01:32:50|13088.5|12968.5|13088.44|12968.44|13088.5|12968.5|13087.51|12967.51|10
1643074380000|2022-01-25 01:33:00|13088.41|12968.41|13089.64|12969.64|13091.29|12971.29|13088.41|12968.41|10
1643074390000|2022-01-25 01:33:10|13089.24|12969.24|13089.03|12969.03|13089.46|12969.46|13088.78|12968.78|9
1643074400000|2022-01-25 01:33:20|13089.15|12969.15|13091.67|12971.67|13092.22|12972.22|13089.15|12969.15|10
1643074410000|2022-01-25 01:33:30|13092.45|12972.45|13092.34|12972.34|13093.52|12973.52|13092.34|12972.34|10
1643074420000|2022-01-25 01:33:40|13092.4|12972.4|13092.6|12972.6|13092.6|12972.6|13091.91|12971.91|10
1643074430000|2022-01-25 01:33:50|13093.07|12973.07|13096.1|12976.1|13096.1|12976.1|13093.07|12973.07|10
1643074440000|2022-01-25 01:34:00|13096.12|12976.12|13104.31|12984.31|13104.31|12984.31|13096.12|12976.12|10
1643074450000|2022-01-25 01:34:10|13105.54|12985.54|13106.15|12986.15|13106.15|12986.15|13105|12985|10
1643074460000|2022-01-25 01:34:20|13106.56|12986.56|13104.92|12984.92|13107.17|12987.17|13104.86|12984.86|10
1643074470000|2022-01-25 01:34:30|13105.09|12985.09|13105.27|12985.27|13105.43|12985.43|13104.2|12984.2|10
1643074480000|2022-01-25 01:34:40|13103.65|12983.65|13102.92|12982.92|13104.11|12984.11|13102.92|12982.92|10
1643074490000|2022-01-25 01:34:50|13102.41|12982.41|13100.23|12980.23|13102.57|12982.57|13100.23|12980.23|10
1643074500000|2022-01-25 01:35:00|13100.09|12980.09|13095.95|12975.95|13100.55|12980.55|13095.93|12975.93|10
1643074510000|2022-01-25 01:35:10|13096.18|12976.18|13092.77|12972.77|13096.18|12976.18|13092.61|12972.61|10
1643074520000|2022-01-25 01:35:20|13092.18|12972.18|13090.78|12970.78|13092.18|12972.18|13090.78|12970.78|10
1643074530000|2022-01-25 01:35:30|13090.96|12970.96|13092.54|12972.54|13093.64|12973.64|13090.96|12970.96|10
1643074540000|2022-01-25 01:35:40|13092.84|12972.84|13095.32|12975.32|13095.62|12975.62|13092.41|12972.41|10
1643074550000|2022-01-25 01:35:50|13095.37|12975.37|13099.04|12979.04|13099.04|12979.04|13095.37|12975.37|10
1643074560000|2022-01-25 01:36:00|13098.87|12978.87|13102.27|12982.27|13102.34|12982.34|13098.87|12978.87|10
1643074570000|2022-01-25 01:36:10|13102.93|12982.93|13103.32|12983.32|13103.32|12983.32|13102.56|12982.56|10
1643074580000|2022-01-25 01:36:20|13103.81|12983.81|13104.52|12984.52|13105.15|12985.15|13103.81|12983.81|10
1643074590000|2022-01-25 01:36:30|13104.6|12984.6|13102.75|12982.75|13104.67|12984.67|13102.75|12982.75|10
1643074600000|2022-01-25 01:36:40|13102.33|12982.33|13100.16|12980.16|13102.33|12982.33|13100.16|12980.16|10
1643074610000|2022-01-25 01:36:50|13100.58|12980.58|13100.63|12980.63|13101.38|12981.38|13100.53|12980.53|10
1643074620000|2022-01-25 01:37:00|13100.76|12980.76|13100.93|12980.93|13100.93|12980.93|13100.47|12980.47|10
1643074630000|2022-01-25 01:37:10|13101.6|12981.6|13104.54|12984.54|13104.54|12984.54|13101.6|12981.6|9
1643074640000|2022-01-25 01:37:20|13105.14|12985.14|13108.26|12988.26|13108.26|12988.26|13105.14|12985.14|10
1643074650000|2022-01-25 01:37:30|13108.71|12988.71|13111.62|12991.62|13112.7|12992.7|13108.71|12988.71|10
1643074660000|2022-01-25 01:37:40|13112.14|12992.14|13113.43|12993.43|13113.58|12993.58|13112.13|12992.13|9
1643074670000|2022-01-25 01:37:50|13113.76|12993.76|13114.35|12994.35|13115.23|12995.23|13113.76|12993.76|8
1643074680000|2022-01-25 01:38:00|13113.61|12993.61|13111.2|12991.2|13113.61|12993.61|13111.2|12991.2|9
1643074690000|2022-01-25 01:38:10|13110.99|12990.99|13109.29|12989.29|13110.99|12990.99|13109.29|12989.29|10
1643074700000|2022-01-25 01:38:20|13109.47|12989.47|13108.24|12988.24|13109.52|12989.52|13108.24|12988.24|10
1643074710000|2022-01-25 01:38:30|13108|12988|13108.93|12988.93|13108.93|12988.93|13108|12988|10
1643074720000|2022-01-25 01:38:40|13109.49|12989.49|13113.2|12993.2|13113.2|12993.2|13109.49|12989.49|10
1643074730000|2022-01-25 01:38:50|13113.31|12993.31|13116.37|12996.37|13116.4|12996.4|13113.31|12993.31|10
1643074740000|2022-01-25 01:39:00|13116.1|12996.1|13113.65|12993.65|13116.33|12996.33|13113.65|12993.65|10
1643074750000|2022-01-25 01:39:10|13113.5|12993.5|13110.16|12990.16|13113.5|12993.5|13110.16|12990.16|10
1643074760000|2022-01-25 01:39:20|13109.9|12989.9|13104.63|12984.63|13109.9|12989.9|13104.63|12984.63|10
1643074770000|2022-01-25 01:39:30|13103.07|12983.07|13099.77|12979.77|13103.07|12983.07|13099.65|12979.65|10
1643074780000|2022-01-25 01:39:40|13099.62|12979.62|13096.41|12976.41|13099.62|12979.62|13096.4|12976.4|10
1643074790000|2022-01-25 01:39:50|13096.33|12976.33|13094.2|12974.2|13096.33|12976.33|13094.2|12974.2|10
1643074800000|2022-01-25 01:40:00|13094.18|12974.18|13092.21|12972.21|13094.22|12974.22|13091.85|12971.85|10
1643074810000|2022-01-25 01:40:10|13091.92|12971.92|13091.76|12971.76|13092.46|12972.46|13091.61|12971.61|10
1643074820000|2022-01-25 01:40:20|13091.51|12971.51|13091.92|12971.92|13093.19|12973.19|13091.51|12971.51|9
1643074830000|2022-01-25 01:40:30|13091.28|12971.28|13090.84|12970.84|13091.38|12971.38|13090.84|12970.84|10
1643074840000|2022-01-25 01:40:40|13090.38|12970.38|13086.78|12966.78|13090.38|12970.38|13086.78|12966.78|10
1643074850000|2022-01-25 01:40:50|13087.14|12967.14|13089.15|12969.15|13089.15|12969.15|13086.41|12966.41|10
1643074860000|2022-01-25 01:41:00|13089.34|12969.34|13090.4|12970.4|13090.4|12970.4|13088.78|12968.78|9
1643074870000|2022-01-25 01:41:10|13090.49|12970.49|13089.62|12969.62|13091.31|12971.31|13089.62|12969.62|10
1643074880000|2022-01-25 01:41:20|13088.7|12968.7|13084.72|12964.72|13088.7|12968.7|13084.66|12964.66|10
1643074890000|2022-01-25 01:41:30|13082.32|12962.32|13077.87|12957.87|13082.32|12962.32|13077.64|12957.64|10
1643074900000|2022-01-25 01:41:40|13078|12958|13077.58|12957.58|13078|12958|13077.13|12957.13|10
1643074910000|2022-01-25 01:41:50|13077.51|12957.51|13076.89|12956.89|13077.84|12957.84|13076.89|12956.89|10
1643074920000|2022-01-25 01:42:00|13076.79|12956.79|13078.11|12958.11|13078.11|12958.11|13076.73|12956.73|10
1643074930000|2022-01-25 01:42:10|13078.08|12958.08|13079.01|12959.01|13079.01|12959.01|13078.01|12958.01|9
1643074940000|2022-01-25 01:42:20|13079.2|12959.2|13074.64|12954.64|13079.2|12959.2|13074.52|12954.52|10
1643074950000|2022-01-25 01:42:30|13074.17|12954.17|13073.71|12953.71|13074.17|12954.17|13073.65|12953.65|10
1643074960000|2022-01-25 01:42:40|13073.74|12953.74|13074.48|12954.48|13074.48|12954.48|13073.06|12953.06|10
1643074970000|2022-01-25 01:42:50|13074.49|12954.49|13073.74|12953.74|13074.82|12954.82|13073.48|12953.48|10
1643074980000|2022-01-25 01:43:00|13073.72|12953.72|13073.6|12953.6|13074.25|12954.25|13073.58|12953.58|10
1643074990000|2022-01-25 01:43:10|13073.06|12953.06|13072.74|12952.74|13073.21|12953.21|13072.43|12952.43|9
1643075000000|2022-01-25 01:43:20|13073.07|12953.07|13073.92|12953.92|13073.92|12953.92|13072.86|12952.86|10
1643075010000|2022-01-25 01:43:30|13074.42|12954.42|13077.08|12957.08|13077.08|12957.08|13074.42|12954.42|9
1643075020000|2022-01-25 01:43:40|13077.31|12957.31|13077.69|12957.69|13077.96|12957.96|13077.23|12957.23|10
1643075030000|2022-01-25 01:43:50|13077.7|12957.7|13079.82|12959.82|13079.82|12959.82|13077.61|12957.61|10
1643075040000|2022-01-25 01:44:00|13079.33|12959.33|13077.56|12957.56|13079.63|12959.63|13077.56|12957.56|10
1643075050000|2022-01-25 01:44:10|13076.99|12956.99|13073.19|12953.19|13076.99|12956.99|13073.19|12953.19|10
1643075060000|2022-01-25 01:44:20|13073.61|12953.61|13071.45|12951.45|13073.61|12953.61|13071.02|12951.02|10
1643075070000|2022-01-25 01:44:30|13071.69|12951.69|13066.84|12946.84|13071.69|12951.69|13066.84|12946.84|10
1643075080000|2022-01-25 01:44:40|13066.55|12946.55|13067.49|12947.49|13067.49|12947.49|13066.41|12946.41|9
1643075090000|2022-01-25 01:44:50|13067.31|12947.31|13065.29|12945.29|13067.64|12947.64|13065.29|12945.29|10
1643075100000|2022-01-25 01:45:00|13064.97|12944.97|13063.51|12943.51|13065.25|12945.25|13062.9|12942.9|10
1643075110000|2022-01-25 01:45:10|13063.64|12943.64|13065.41|12945.41|13065.41|12945.41|13063.3|12943.3|10
1643075120000|2022-01-25 01:45:20|13066.79|12946.79|13065.01|12945.01|13067.22|12947.22|13064.92|12944.92|10
1643075130000|2022-01-25 01:45:30|13065.03|12945.03|13065.42|12945.42|13065.42|12945.42|13064.27|12944.27|10
1643075140000|2022-01-25 01:45:40|13065.69|12945.69|13068.26|12948.26|13069.14|12949.14|13065.69|12945.69|10
1643075150000|2022-01-25 01:45:50|13067.76|12947.76|13065.12|12945.12|13068.35|12948.35|13065.12|12945.12|10
1643075160000|2022-01-25 01:46:00|13063.98|12943.98|13060.9|12940.9|13063.98|12943.98|13060.9|12940.9|10
1643075170000|2022-01-25 01:46:10|13061.07|12941.07|13060.72|12940.72|13061.07|12941.07|13059.88|12939.88|9
1643075180000|2022-01-25 01:46:20|13060.61|12940.61|13061.65|12941.65|13061.75|12941.75|13060.46|12940.46|9
1643075190000|2022-01-25 01:46:30|13061.93|12941.93|13064.2|12944.2|13064.2|12944.2|13061.93|12941.93|9
1643075200000|2022-01-25 01:46:40|13064.39|12944.39|13067.69|12947.69|13067.69|12947.69|13064.39|12944.39|10
1643075210000|2022-01-25 01:46:50|13067.78|12947.78|13070.13|12950.13|13070.17|12950.17|13067.78|12947.78|9
1643075220000|2022-01-25 01:47:00|13070.27|12950.27|13073.64|12953.64|13073.64|12953.64|13070.27|12950.27|10
1643075230000|2022-01-25 01:47:10|13074.26|12954.26|13080.51|12960.51|13080.51|12960.51|13074.26|12954.26|10
1643075240000|2022-01-25 01:47:20|13080.98|12960.98|13083.89|12963.89|13083.93|12963.93|13080.98|12960.98|10
1643075250000|2022-01-25 01:47:30|13084.24|12964.24|13086.28|12966.28|13086.28|12966.28|13084.24|12964.24|9
1643075260000|2022-01-25 01:47:40|13086.45|12966.45|13086.18|12966.18|13086.49|12966.49|13085.68|12965.68|10
1643075270000|2022-01-25 01:47:50|13086.52|12966.52|13087.17|12967.17|13087.17|12967.17|13086.52|12966.52|10
1643075280000|2022-01-25 01:48:00|13086.48|12966.48|13085.42|12965.42|13086.81|12966.81|13085.42|12965.42|10
1643075290000|2022-01-25 01:48:10|13084.65|12964.65|13082.65|12962.65|13084.73|12964.73|13082.65|12962.65|10
1643075300000|2022-01-25 01:48:20|13082.7|12962.7|13079.77|12959.77|13082.7|12962.7|13079.77|12959.77|10
1643075310000|2022-01-25 01:48:30|13079.6|12959.6|13081.25|12961.25|13081.25|12961.25|13079.5|12959.5|10
1643075320000|2022-01-25 01:48:40|13081.88|12961.88|13085.13|12965.13|13085.13|12965.13|13081.88|12961.88|10
1643075330000|2022-01-25 01:48:50|13086.66|12966.66|13091.92|12971.92|13091.92|12971.92|13086.66|12966.66|10
1643075340000|2022-01-25 01:49:00|13092.75|12972.75|13099.12|12979.12|13099.12|12979.12|13092.75|12972.75|10
1643075350000|2022-01-25 01:49:10|13099.49|12979.49|13100.46|12980.46|13101.18|12981.18|13099.49|12979.49|10
1643075360000|2022-01-25 01:49:20|13101.12|12981.12|13097.56|12977.56|13101.12|12981.12|13097.56|12977.56|10
1643075370000|2022-01-25 01:49:30|13096.86|12976.86|13097.63|12977.63|13098.16|12978.16|13096.07|12976.07|10
1643075380000|2022-01-25 01:49:40|13097.4|12977.4|13096.69|12976.69|13097.44|12977.44|13096.36|12976.36|10
1643075390000|2022-01-25 01:49:50|13096.8|12976.8|13096.81|12976.81|13096.98|12976.98|13096.5|12976.5|10
1643075400000|2022-01-25 01:50:00|13096.98|12976.98|13096.73|12976.73|13097.18|12977.18|13096.3|12976.3|10
1643075410000|2022-01-25 01:50:10|13096.89|12976.89|13097.89|12977.89|13097.89|12977.89|13096.88|12976.88|10
1643075420000|2022-01-25 01:50:20|13098.3|12978.3|13098.05|12978.05|13098.79|12978.79|13097.56|12977.56|10
1643075430000|2022-01-25 01:50:30|13097.53|12977.53|13098.23|12978.23|13098.72|12978.72|13097.53|12977.53|9
1643075440000|2022-01-25 01:50:40|13097.83|12977.83|13096.98|12976.98|13097.83|12977.83|13096.94|12976.94|10
1643075450000|2022-01-25 01:50:50|13097.24|12977.24|13095.06|12975.06|13097.24|12977.24|13094.78|12974.78|9
1643075460000|2022-01-25 01:51:00|13095.14|12975.14|13097.24|12977.24|13097.24|12977.24|13095.14|12975.14|10
1643075470000|2022-01-25 01:51:10|13097.04|12977.04|13097.89|12977.89|13098.33|12978.33|13097.04|12977.04|10
1643075480000|2022-01-25 01:51:20|13097.68|12977.68|13099.55|12979.55|13099.55|12979.55|13097.68|12977.68|10
1643075490000|2022-01-25 01:51:30|13099.42|12979.42|13099.25|12979.25|13099.55|12979.55|13098.87|12978.87|10
1643075500000|2022-01-25 01:51:40|13099.74|12979.74|13100.4|12980.4|13100.4|12980.4|13099.13|12979.13|10
1643075510000|2022-01-25 01:51:50|13100.29|12980.29|13100.81|12980.81|13101.2|12981.2|13100.29|12980.29|10
1643075520000|2022-01-25 01:52:00|13100.66|12980.66|13101.12|12981.12|13101.71|12981.71|13100.66|12980.66|10
1643075530000|2022-01-25 01:52:10|13100.83|12980.83|13097.95|12977.95|13100.83|12980.83|13097.95|12977.95|10
1643075540000|2022-01-25 01:52:20|13097.98|12977.98|13096.83|12976.83|13097.98|12977.98|13096.83|12976.83|10
1643075550000|2022-01-25 01:52:30|13096.46|12976.46|13098.9|12978.9|13098.9|12978.9|13096.46|12976.46|10
1643075560000|2022-01-25 01:52:40|13099.21|12979.21|13098.99|12978.99|13099.52|12979.52|13098.99|12978.99|10
1643075570000|2022-01-25 01:52:50|13098.77|12978.77|13096.2|12976.2|13098.77|12978.77|13096.2|12976.2|10
1643075580000|2022-01-25 01:53:00|13096.13|12976.13|13093.46|12973.46|13096.51|12976.51|13093.46|12973.46|10
1643075590000|2022-01-25 01:53:10|13093.75|12973.75|13092.84|12972.84|13093.75|12973.75|13092.69|12972.69|10
1643075600000|2022-01-25 01:53:20|13093.53|12973.53|13093.12|12973.12|13093.53|12973.53|13092.87|12972.87|10
1643075610000|2022-01-25 01:53:30|13093.44|12973.44|13091.96|12971.96|13093.44|12973.44|13091.96|12971.96|10
1643075620000|2022-01-25 01:53:40|13092.31|12972.31|13090.3|12970.3|13092.31|12972.31|13090.3|12970.3|10
1643075630000|2022-01-25 01:53:50|13090.38|12970.38|13088.56|12968.56|13090.59|12970.59|13087.68|12967.68|10
1643075640000|2022-01-25 01:54:00|13089.33|12969.33|13091.29|12971.29|13091.29|12971.29|13089.06|12969.06|10
1643075650000|2022-01-25 01:54:10|13091.44|12971.44|13095.18|12975.18|13095.49|12975.49|13091.44|12971.44|10
1643075660000|2022-01-25 01:54:20|13095.72|12975.72|13095.46|12975.46|13095.72|12975.72|13095.17|12975.17|10
1643075670000|2022-01-25 01:54:30|13094.87|12974.87|13094.35|12974.35|13095.21|12975.21|13094.19|12974.19|10
1643075680000|2022-01-25 01:54:40|13094.28|12974.28|13094.26|12974.26|13094.62|12974.62|13094.25|12974.25|9
1643075690000|2022-01-25 01:54:50|13094.15|12974.15|13091.43|12971.43|13094.22|12974.22|13091.43|12971.43|10
1643075700000|2022-01-25 01:55:00|13091.62|12971.62|13088.81|12968.81|13091.94|12971.94|13088.78|12968.78|10
1643075710000|2022-01-25 01:55:10|13088.14|12968.14|13085.8|12965.8|13088.14|12968.14|13085.7|12965.7|10
1643075720000|2022-01-25 01:55:20|13085.43|12965.43|13083.5|12963.5|13085.43|12965.43|13083.5|12963.5|10
1643075730000|2022-01-25 01:55:30|13083.87|12963.87|13081.01|12961.01|13083.87|12963.87|13081.01|12961.01|10
1643075740000|2022-01-25 01:55:40|13080.9|12960.9|13076.48|12956.48|13081.05|12961.05|13076.48|12956.48|10
1643075750000|2022-01-25 01:55:50|13076.52|12956.52|13075.34|12955.34|13076.52|12956.52|13074.49|12954.49|10
1643075760000|2022-01-25 01:56:00|13075.57|12955.57|13076.38|12956.38|13076.57|12956.57|13075.57|12955.57|10
1643075770000|2022-01-25 01:56:10|13076.11|12956.11|13075.58|12955.58|13076.13|12956.13|13075.46|12955.46|10
1643075780000|2022-01-25 01:56:20|13075.64|12955.64|13077.59|12957.59|13077.59|12957.59|13075.4|12955.4|10
1643075790000|2022-01-25 01:56:30|13078.54|12958.54|13078.74|12958.74|13079.44|12959.44|13078.53|12958.53|10
1643075800000|2022-01-25 01:56:40|13079.45|12959.45|13080.53|12960.53|13080.63|12960.63|13079.45|12959.45|10
1643075810000|2022-01-25 01:56:50|13080.65|12960.65|13080.72|12960.72|13081.97|12961.97|13080.64|12960.64|10
1643075820000|2022-01-25 01:57:00|13080.61|12960.61|13081.7|12961.7|13081.7|12961.7|13080.45|12960.45|10
1643075830000|2022-01-25 01:57:10|13081.96|12961.96|13079.36|12959.36|13081.96|12961.96|13079.36|12959.36|9
1643075840000|2022-01-25 01:57:20|13078.84|12958.84|13076.49|12956.49|13078.84|12958.84|13076.15|12956.15|10
1643075850000|2022-01-25 01:57:30|13076.91|12956.91|13078.86|12958.86|13079.02|12959.02|13076.87|12956.87|10
1643075860000|2022-01-25 01:57:40|13079.27|12959.27|13079.68|12959.68|13080.29|12960.29|13079.27|12959.27|10
1643075870000|2022-01-25 01:57:50|13079.58|12959.58|13081.65|12961.65|13081.78|12961.78|13079.58|12959.58|10
1643075880000|2022-01-25 01:58:00|13081.92|12961.92|13083.28|12963.28|13083.28|12963.28|13081.92|12961.92|9
1643075890000|2022-01-25 01:58:10|13083.83|12963.83|13087.99|12967.99|13087.99|12967.99|13083.67|12963.67|10
1643075900000|2022-01-25 01:58:20|13087.84|12967.84|13092.06|12972.06|13092.06|12972.06|13087.84|12967.84|10
1643075910000|2022-01-25 01:58:30|13091.88|12971.88|13094.28|12974.28|13094.57|12974.57|13091.66|12971.66|10
1643075920000|2022-01-25 01:58:40|13094.45|12974.45|13094.36|12974.36|13095.87|12975.87|13094.25|12974.25|10
1643075930000|2022-01-25 01:58:50|13094.47|12974.47|13092.78|12972.78|13094.47|12974.47|13092.12|12972.12|10
1643075940000|2022-01-25 01:59:00|13092.51|12972.51|13087.77|12967.77|13092.51|12972.51|13087.77|12967.77|10
1643075950000|2022-01-25 01:59:10|13087.34|12967.34|13084.17|12964.17|13087.61|12967.61|13084.17|12964.17|10
1643075960000|2022-01-25 01:59:20|13083.83|12963.83|13083.44|12963.44|13083.83|12963.83|13082.88|12962.88|9
1643075970000|2022-01-25 01:59:30|13083.08|12963.08|13086.07|12966.07|13086.07|12966.07|13083.08|12963.08|10
1643075980000|2022-01-25 01:59:40|13086.15|12966.15|13089.84|12969.84|13089.84|12969.84|13086.06|12966.06|10
1643075990000|2022-01-25 01:59:50|13089.94|12969.94|13092.49|12972.49|13092.49|12972.49|13089.94|12969.94|10
1643076000000|2022-01-25 02:00:00|13093.13|12973.13|13094.79|12974.79|13094.79|12974.79|13093.13|12973.13|10
1643076010000|2022-01-25 02:00:10|13095.15|12975.15|13101|12981|13101.38|12981.38|13095.15|12975.15|10
1643076020000|2022-01-25 02:00:20|13100.75|12980.75|13101.13|12981.13|13101.78|12981.78|13100.75|12980.75|10
1643076030000|2022-01-25 02:00:30|13101.03|12981.03|13098.17|12978.17|13101.03|12981.03|13098.01|12978.01|10
1643076040000|2022-01-25 02:00:40|13097.55|12977.55|13098.23|12978.23|13098.34|12978.34|13097.21|12977.21|10
1643076050000|2022-01-25 02:00:50|13098|12978|13098.51|12978.51|13098.68|12978.68|13097.93|12977.93|10
1643076060000|2022-01-25 02:01:00|13098.24|12978.24|13097.15|12977.15|13098.7|12978.7|13097.09|12977.09|10
1643076070000|2022-01-25 02:01:10|13097.07|12977.07|13094.73|12974.73|13097.07|12977.07|13094.72|12974.72|10
1643076080000|2022-01-25 02:01:20|13094.8|12974.8|13095.95|12975.95|13096.39|12976.39|13094.8|12974.8|10
1643076090000|2022-01-25 02:01:30|13096.33|12976.33|13097.64|12977.64|13097.64|12977.64|13096.01|12976.01|10
1643076100000|2022-01-25 02:01:40|13097.97|12977.97|13097.91|12977.91|13098.51|12978.51|13097.86|12977.86|10
1643076110000|2022-01-25 02:01:50|13098.2|12978.2|13102.83|12982.83|13102.83|12982.83|13098.2|12978.2|10
1643076120000|2022-01-25 02:02:00|13102.93|12982.93|13102.24|12982.24|13103.13|12983.13|13102.24|12982.24|10
1643076130000|2022-01-25 02:02:10|13102.27|12982.27|13099.87|12979.87|13102.27|12982.27|13099.87|12979.87|10
1643076140000|2022-01-25 02:02:20|13100.17|12980.17|13099.25|12979.25|13100.17|12980.17|13098.39|12978.39|10
1643076150000|2022-01-25 02:02:30|13099.82|12979.82|13100.78|12980.78|13100.78|12980.78|13099.49|12979.49|10
1643076160000|2022-01-25 02:02:40|13101.05|12981.05|13104.35|12984.35|13104.35|12984.35|13101.05|12981.05|10
1643076170000|2022-01-25 02:02:50|13104.75|12984.75|13105.79|12985.79|13105.88|12985.88|13104.6|12984.6|10
1643076180000|2022-01-25 02:03:00|13105.7|12985.7|13103.76|12983.76|13105.7|12985.7|13103.76|12983.76|10
1643076190000|2022-01-25 02:03:10|13104.02|12984.02|13103.51|12983.51|13104.02|12984.02|13103.28|12983.28|10
1643076200000|2022-01-25 02:03:20|13103.22|12983.22|13102.19|12982.19|13103.4|12983.4|13102.19|12982.19|10
1643076210000|2022-01-25 02:03:30|13102.58|12982.58|13101.07|12981.07|13103.15|12983.15|13101.07|12981.07|10
1643076220000|2022-01-25 02:03:40|13101.08|12981.08|13100.39|12980.39|13101.57|12981.57|13100.28|12980.28|10
1643076230000|2022-01-25 02:03:50|13100.05|12980.05|13098.22|12978.22|13100.4|12980.4|13098.22|12978.22|10
1643076240000|2022-01-25 02:04:00|13098.08|12978.08|13095.81|12975.81|13098.08|12978.08|13095.81|12975.81|10
1643076250000|2022-01-25 02:04:10|13095.67|12975.67|13094.23|12974.23|13095.67|12975.67|13094.23|12974.23|10
1643076260000|2022-01-25 02:04:20|13094.2|12974.2|13094.66|12974.66|13094.66|12974.66|13093.58|12973.58|10
1643076270000|2022-01-25 02:04:30|13093.99|12973.99|13094.72|12974.72|13094.72|12974.72|13093.7|12973.7|10
1643076280000|2022-01-25 02:04:40|13095.14|12975.14|13096.91|12976.91|13096.91|12976.91|13095.14|12975.14|10
1643076290000|2022-01-25 02:04:50|13097.3|12977.3|13097.78|12977.78|13098.15|12978.15|13097.3|12977.3|9
1643076300000|2022-01-25 02:05:00|13097.49|12977.49|13097.16|12977.16|13098.02|12978.02|13097.03|12977.03|10
1643076310000|2022-01-25 02:05:10|13096.9|12976.9|13094.06|12974.06|13096.9|12976.9|13094.06|12974.06|10
1643076320000|2022-01-25 02:05:20|13093.98|12973.98|13088.56|12968.56|13093.98|12973.98|13088.56|12968.56|10
1643076330000|2022-01-25 02:05:30|13088.02|12968.02|13084.73|12964.73|13088.02|12968.02|13084.73|12964.73|10
1643076340000|2022-01-25 02:05:40|13084.72|12964.72|13082.87|12962.87|13084.85|12964.85|13082.87|12962.87|10
1643076350000|2022-01-25 02:05:50|13082.73|12962.73|13085.6|12965.6|13085.6|12965.6|13082.73|12962.73|10
1643076360000|2022-01-25 02:06:00|13085.83|12965.83|13090.29|12970.29|13090.56|12970.56|13085.83|12965.83|10
1643076370000|2022-01-25 02:06:10|13090.2|12970.2|13090.51|12970.51|13090.97|12970.97|13090.17|12970.17|10
1643076380000|2022-01-25 02:06:20|13090.45|12970.45|13091.69|12971.69|13091.69|12971.69|13090.45|12970.45|10
1643076390000|2022-01-25 02:06:30|13091.76|12971.76|13092.11|12972.11|13092.11|12972.11|13091.25|12971.25|10
1643076400000|2022-01-25 02:06:40|13092.43|12972.43|13099.16|12979.16|13099.16|12979.16|13092.43|12972.43|10
1643076410000|2022-01-25 02:06:50|13100.25|12980.25|13108.57|12988.57|13108.57|12988.57|13100.25|12980.25|10
1643076420000|2022-01-25 02:07:00|13111.2|12991.2|13116.39|12996.39|13116.39|12996.39|13111.2|12991.2|10
1643076430000|2022-01-25 02:07:10|13116.99|12996.99|13122.57|13002.57|13123.08|13003.08|13116.99|12996.99|10
1643076440000|2022-01-25 02:07:20|13122.25|13002.25|13123.25|13003.25|13123.25|13003.25|13122.25|13002.25|10
1643076450000|2022-01-25 02:07:30|13122.61|13002.61|13122.33|13002.33|13123.13|13003.13|13122.21|13002.21|10
1643076460000|2022-01-25 02:07:40|13122.45|13002.45|13124.16|13004.16|13124.16|13004.16|13122.23|13002.23|10
1643076470000|2022-01-25 02:07:50|13124.36|13004.36|13126.61|13006.61|13126.85|13006.85|13124.36|13004.36|10
1643076480000|2022-01-25 02:08:00|13127.62|13007.62|13128.96|13008.96|13128.96|13008.96|13127.29|13007.29|10
1643076490000|2022-01-25 02:08:10|13129.07|13009.07|13129.21|13009.21|13129.45|13009.45|13128.29|13008.29|9
1643076500000|2022-01-25 02:08:20|13129.05|13009.05|13126.46|13006.46|13129.05|13009.05|13126.46|13006.46|10
1643076510000|2022-01-25 02:08:30|13126.4|13006.4|13125.68|13005.68|13126.4|13006.4|13125.32|13005.32|10
1643076520000|2022-01-25 02:08:40|13126.56|13006.56|13128.29|13008.29|13128.31|13008.31|13126.56|13006.56|10
1643076530000|2022-01-25 02:08:50|13129.9|13009.9|13131.91|13011.91|13131.91|13011.91|13129.9|13009.9|10
1643076540000|2022-01-25 02:09:00|13131.8|13011.8|13130.3|13010.3|13131.82|13011.82|13130.3|13010.3|10
1643076550000|2022-01-25 02:09:10|13129.97|13009.97|13129.84|13009.84|13130.55|13010.55|13129.14|13009.14|10
1643076560000|2022-01-25 02:09:20|13130.39|13010.39|13127.2|13007.2|13130.39|13010.39|13127.2|13007.2|10
1643076570000|2022-01-25 02:09:30|13127.41|13007.41|13125.56|13005.56|13127.48|13007.48|13125.56|13005.56|10
1643076580000|2022-01-25 02:09:40|13126.15|13006.15|13127.47|13007.47|13127.47|13007.47|13125|13005|10
1643076590000|2022-01-25 02:09:50|13127.65|13007.65|13126.84|13006.84|13128.2|13008.2|13126.84|13006.84|10
1643076600000|2022-01-25 02:10:00|13127.15|13007.15|13126.56|13006.56|13127.15|13007.15|13125.95|13005.95|10
1643076610000|2022-01-25 02:10:10|13126.35|13006.35|13129.51|13009.51|13129.51|13009.51|13126.28|13006.28|10
1643076620000|2022-01-25 02:10:20|13129.18|13009.18|13131.04|13011.04|13131.13|13011.13|13129.18|13009.18|10
1643076630000|2022-01-25 02:10:30|13131.65|13011.65|13136.32|13016.32|13136.4|13016.4|13131.65|13011.65|10
1643076640000|2022-01-25 02:10:40|13136.23|13016.23|13137.54|13017.54|13137.8|13017.8|13136.23|13016.23|9
1643076650000|2022-01-25 02:10:50|13137.31|13017.31|13137.58|13017.58|13137.77|13017.77|13137.18|13017.18|10
1643076660000|2022-01-25 02:11:00|13137.31|13017.31|13139.19|13019.19|13139.19|13019.19|13137.31|13017.31|10
1643076670000|2022-01-25 02:11:10|13139.02|13019.02|13142.55|13022.55|13142.55|13022.55|13139.02|13019.02|10
1643076680000|2022-01-25 02:11:20|13142.53|13022.53|13144.4|13024.4|13144.4|13024.4|13142.53|13022.53|10
1643076690000|2022-01-25 02:11:30|13145.11|13025.11|13144.84|13024.84|13145.54|13025.54|13144.32|13024.32|10
1643076700000|2022-01-25 02:11:40|13145.08|13025.08|13144.24|13024.24|13145.36|13025.36|13144.24|13024.24|10
1643076710000|2022-01-25 02:11:50|13144.01|13024.01|13144.25|13024.25|13144.52|13024.52|13143.32|13023.32|10
1643076720000|2022-01-25 02:12:00|13144.71|13024.71|13146.41|13026.41|13146.41|13026.41|13144.66|13024.66|10
1643076730000|2022-01-25 02:12:10|13146.74|13026.74|13149.43|13029.43|13149.43|13029.43|13146.74|13026.74|10
1643076740000|2022-01-25 02:12:20|13149.79|13029.79|13156.51|13036.51|13156.51|13036.51|13149.79|13029.79|10
1643076750000|2022-01-25 02:12:30|13156.62|13036.62|13156.77|13036.77|13156.98|13036.98|13156.14|13036.14|9
1643076760000|2022-01-25 02:12:40|13156.81|13036.81|13158.65|13038.65|13158.88|13038.88|13156.81|13036.81|10
1643076770000|2022-01-25 02:12:50|13158.68|13038.68|13159.98|13039.98|13160.2|13040.2|13158.68|13038.68|10
1643076780000|2022-01-25 02:13:00|13159.63|13039.63|13159.92|13039.92|13160.39|13040.39|13159.58|13039.58|10
1643076790000|2022-01-25 02:13:10|13160.13|13040.13|13160.42|13040.42|13160.57|13040.57|13160.13|13040.13|9
1643076800000|2022-01-25 02:13:20|13160.17|13040.17|13158.89|13038.89|13160.17|13040.17|13158.82|13038.82|10
1643076810000|2022-01-25 02:13:30|13158.64|13038.64|13162.57|13042.57|13162.57|13042.57|13158.64|13038.64|10
1643076820000|2022-01-25 02:13:40|13163|13043|13162.5|13042.5|13163.61|13043.61|13162.5|13042.5|9
1643076830000|2022-01-25 02:13:50|13162.46|13042.46|13159.03|13039.03|13162.46|13042.46|13159.03|13039.03|10
1643076840000|2022-01-25 02:14:00|13159.12|13039.12|13158.95|13038.95|13159.14|13039.14|13158.6|13038.6|9
1643076850000|2022-01-25 02:14:10|13159.1|13039.1|13157.19|13037.19|13159.56|13039.56|13157.19|13037.19|10
1643076860000|2022-01-25 02:14:20|13156.91|13036.91|13156.8|13036.8|13156.91|13036.91|13156.17|13036.17|10
1643076870000|2022-01-25 02:14:30|13156.45|13036.45|13155.58|13035.58|13157.1|13037.1|13155.58|13035.58|10
1643076880000|2022-01-25 02:14:40|13155.54|13035.54|13152.49|13032.49|13155.65|13035.65|13152.49|13032.49|10
1643076890000|2022-01-25 02:14:50|13152.53|13032.53|13151.81|13031.81|13152.53|13032.53|13151.54|13031.54|10
1643076900000|2022-01-25 02:15:00|13151.68|13031.68|13154.55|13034.55|13154.55|13034.55|13150.56|13030.56|10
1643076910000|2022-01-25 02:15:10|13154.68|13034.68|13161.96|13041.96|13161.96|13041.96|13154.68|13034.68|10
1643076920000|2022-01-25 02:15:20|13162.96|13042.96|13167.57|13047.57|13167.57|13047.57|13162.95|13042.95|10
1643076930000|2022-01-25 02:15:30|13167.94|13047.94|13166.77|13046.77|13167.94|13047.94|13166.77|13046.77|10
1643076940000|2022-01-25 02:15:40|13166.31|13046.31|13165.14|13045.14|13166.54|13046.54|13165.14|13045.14|10
1643076950000|2022-01-25 02:15:50|13164.96|13044.96|13164.08|13044.08|13164.96|13044.96|13163.9|13043.9|10
1643076960000|2022-01-25 02:16:00|13163.84|13043.84|13160.12|13040.12|13163.84|13043.84|13160.12|13040.12|10
1643076970000|2022-01-25 02:16:10|13159.79|13039.79|13159.13|13039.13|13159.79|13039.79|13158.62|13038.62|10
1643076980000|2022-01-25 02:16:20|13158.32|13038.32|13155.35|13035.35|13158.32|13038.32|13155.35|13035.35|10
1643076990000|2022-01-25 02:16:30|13155.43|13035.43|13155.85|13035.85|13155.97|13035.97|13155.29|13035.29|10
1643077000000|2022-01-25 02:16:40|13155.31|13035.31|13152.04|13032.04|13155.31|13035.31|13152.04|13032.04|10
1643077010000|2022-01-25 02:16:50|13151.48|13031.48|13147.74|13027.74|13151.48|13031.48|13147.73|13027.73|10
1643077020000|2022-01-25 02:17:00|13147.35|13027.35|13144.6|13024.6|13147.35|13027.35|13144.56|13024.56|10
1643077030000|2022-01-25 02:17:10|13144.79|13024.79|13144.55|13024.55|13145.11|13025.11|13144.28|13024.28|10
1643077040000|2022-01-25 02:17:20|13144.35|13024.35|13138.98|13018.98|13144.42|13024.42|13138.98|13018.98|10
1643077050000|2022-01-25 02:17:30|13137.14|13017.14|13136.1|13016.1|13137.14|13017.14|13136.1|13016.1|10
1643077060000|2022-01-25 02:17:40|13135.55|13015.55|13134.81|13014.81|13135.55|13015.55|13134.08|13014.08|10
1643077070000|2022-01-25 02:17:50|13135.16|13015.16|13135.92|13015.92|13136.31|13016.31|13135.07|13015.07|10
1643077080000|2022-01-25 02:18:00|13136.25|13016.25|13139.27|13019.27|13139.27|13019.27|13136.25|13016.25|10
1643077090000|2022-01-25 02:18:10|13139.48|13019.48|13140.21|13020.21|13140.47|13020.47|13139.48|13019.48|10
1643077100000|2022-01-25 02:18:20|13139.73|13019.73|13136.58|13016.58|13139.73|13019.73|13136.58|13016.58|10
1643077110000|2022-01-25 02:18:30|13136.56|13016.56|13133.45|13013.45|13136.56|13016.56|13133.45|13013.45|10
1643077120000|2022-01-25 02:18:40|13133.87|13013.87|13131.16|13011.16|13133.87|13013.87|13131.16|13011.16|9
1643077130000|2022-01-25 02:18:50|13131.35|13011.35|13127.56|13007.56|13131.35|13011.35|13127.56|13007.56|10
1643077140000|2022-01-25 02:19:00|13126.82|13006.82|13125.54|13005.54|13126.9|13006.9|13125.54|13005.54|10
1643077150000|2022-01-25 02:19:10|13125.65|13005.65|13128.12|13008.12|13128.12|13008.12|13125.61|13005.61|10
1643077160000|2022-01-25 02:19:20|13127.84|13007.84|13130.52|13010.52|13130.52|13010.52|13127.84|13007.84|8
1643077170000|2022-01-25 02:19:30|13130.46|13010.46|13128.63|13008.63|13130.46|13010.46|13128.38|13008.38|10
1643077180000|2022-01-25 02:19:40|13128.73|13008.73|13128.37|13008.37|13128.8|13008.8|13128.37|13008.37|10
1643077190000|2022-01-25 02:19:50|13128.03|13008.03|13125.22|13005.22|13128.03|13008.03|13125.22|13005.22|10
1643077200000|2022-01-25 02:20:00|13125.08|13005.08|13121.58|13001.58|13125.08|13005.08|13121.58|13001.58|10
1643077210000|2022-01-25 02:20:10|13121.68|13001.68|13122.35|13002.35|13122.41|13002.41|13121.45|13001.45|10
1643077220000|2022-01-25 02:20:20|13121.76|13001.76|13123.15|13003.15|13123.15|13003.15|13121.65|13001.65|10
1643077230000|2022-01-25 02:20:30|13123.24|13003.24|13124.38|13004.38|13124.38|13004.38|13123.24|13003.24|9
1643077240000|2022-01-25 02:20:40|13124.11|13004.11|13123.32|13003.32|13124.11|13004.11|13123.03|13003.03|10
1643077250000|2022-01-25 02:20:50|13123|13003|13122.45|13002.45|13123.05|13003.05|13122.41|13002.41|9
1643077260000|2022-01-25 02:21:00|13122.67|13002.67|13121.67|13001.67|13122.67|13002.67|13121.06|13001.06|10
1643077270000|2022-01-25 02:21:10|13122.12|13002.12|13124.89|13004.89|13124.89|13004.89|13122.12|13002.12|10
1643077280000|2022-01-25 02:21:20|13124.86|13004.86|13126.67|13006.67|13126.85|13006.85|13124.86|13004.86|9
1643077290000|2022-01-25 02:21:30|13126.85|13006.85|13127|13007|13127.42|13007.42|13126.85|13006.85|10
1643077300000|2022-01-25 02:21:40|13126.92|13006.92|13126.94|13006.94|13126.98|13006.98|13125.84|13005.84|10
1643077310000|2022-01-25 02:21:50|13127.59|13007.59|13127.55|13007.55|13128.76|13008.76|13127.55|13007.55|10
1643077320000|2022-01-25 02:22:00|13127.29|13007.29|13125.56|13005.56|13127.33|13007.33|13125.56|13005.56|10
1643077330000|2022-01-25 02:22:10|13125.25|13005.25|13124.48|13004.48|13125.25|13005.25|13124.48|13004.48|10
1643077340000|2022-01-25 02:22:20|13124.69|13004.69|13118.78|12998.78|13124.69|13004.69|13118.78|12998.78|10
1643077350000|2022-01-25 02:22:30|13118.04|12998.04|13114.04|12994.04|13118.04|12998.04|13114.04|12994.04|10
1643077360000|2022-01-25 02:22:40|13113.92|12993.92|13110.41|12990.41|13113.92|12993.92|13110.41|12990.41|10
1643077370000|2022-01-25 02:22:50|13109.16|12989.16|13107.9|12987.9|13109.16|12989.16|13107.4|12987.4|10
1643077380000|2022-01-25 02:23:00|13108.05|12988.05|13108.07|12988.07|13108.28|12988.28|13107.31|12987.31|10
1643077390000|2022-01-25 02:23:10|13107.94|12987.94|13110.02|12990.02|13110.02|12990.02|13107.94|12987.94|10
1643077400000|2022-01-25 02:23:20|13110.53|12990.53|13113.08|12993.08|13113.08|12993.08|13110.07|12990.07|10
1643077410000|2022-01-25 02:23:30|13113.22|12993.22|13113.44|12993.44|13114.11|12994.11|13113.22|12993.22|10
1643077420000|2022-01-25 02:23:40|13113.46|12993.46|13113.49|12993.49|13114.1|12994.1|13113.32|12993.32|10
1643077430000|2022-01-25 02:23:50|13114.02|12994.02|13106|12986|13114.02|12994.02|13106|12986|10
1643077440000|2022-01-25 02:24:00|13105.99|12985.99|13101.6|12981.6|13105.99|12985.99|13101.6|12981.6|10
1643077450000|2022-01-25 02:24:10|13102.86|12982.86|13109.87|12989.87|13109.87|12989.87|13102.77|12982.77|10
1643077460000|2022-01-25 02:24:20|13109.66|12989.66|13116.97|12996.97|13116.97|12996.97|13109.66|12989.66|10
1643077470000|2022-01-25 02:24:30|13117.24|12997.24|13115.82|12995.82|13117.5|12997.5|13115.4|12995.4|10
1643077480000|2022-01-25 02:24:40|13115.71|12995.71|13110.61|12990.61|13115.71|12995.71|13110.61|12990.61|10
1643077490000|2022-01-25 02:24:50|13110.54|12990.54|13108.26|12988.26|13110.59|12990.59|13108.23|12988.23|10
1643077500000|2022-01-25 02:25:00|13107.38|12987.38|13104.88|12984.88|13107.38|12987.38|13104.88|12984.88|10
1643077510000|2022-01-25 02:25:10|13104.58|12984.58|13106.01|12986.01|13106.01|12986.01|13104.07|12984.07|10
1643077520000|2022-01-25 02:25:20|13105.93|12985.93|13108.94|12988.94|13108.94|12988.94|13105.93|12985.93|10
1643077530000|2022-01-25 02:25:30|13109.13|12989.13|13111.92|12991.92|13112.12|12992.12|13109.13|12989.13|10
1643077540000|2022-01-25 02:25:40|13111.76|12991.76|13113.41|12993.41|13113.41|12993.41|13111.76|12991.76|9
1643077550000|2022-01-25 02:25:50|13113.43|12993.43|13114.3|12994.3|13114.3|12994.3|13113.29|12993.29|10
1643077560000|2022-01-25 02:26:00|13114.5|12994.5|13115.76|12995.76|13115.98|12995.98|13114.16|12994.16|10
1643077570000|2022-01-25 02:26:10|13115.68|12995.68|13115.54|12995.54|13116.68|12996.68|13115.51|12995.51|10
1643077580000|2022-01-25 02:26:20|13114.99|12994.99|13114.14|12994.14|13115.13|12995.13|13113.99|12993.99|10
1643077590000|2022-01-25 02:26:30|13113.83|12993.83|13114.23|12994.23|13114.23|12994.23|13113.21|12993.21|9
1643077600000|2022-01-25 02:26:40|13114.69|12994.69|13117.06|12997.06|13117.06|12997.06|13114.62|12994.62|10
1643077610000|2022-01-25 02:26:50|13117.49|12997.49|13120.16|13000.16|13120.3|13000.3|13117.49|12997.49|9
1643077620000|2022-01-25 02:27:00|13120.41|13000.41|13121.22|13001.22|13121.31|13001.31|13120.3|13000.3|10
1643077630000|2022-01-25 02:27:10|13121.44|13001.44|13121.81|13001.81|13121.81|13001.81|13120.75|13000.75|10
1643077640000|2022-01-25 02:27:20|13121.54|13001.54|13120.67|13000.67|13122.07|13002.07|13120.67|13000.67|10
1643077650000|2022-01-25 02:27:30|13120.65|13000.65|13120.19|13000.19|13120.81|13000.81|13120.19|13000.19|10
1643077660000|2022-01-25 02:27:40|13120.33|13000.33|13120.42|13000.42|13120.43|13000.43|13119.3|12999.3|10
1643077670000|2022-01-25 02:27:50|13120.6|13000.6|13122.88|13002.88|13122.88|13002.88|13120.4|13000.4|10
1643077680000|2022-01-25 02:28:00|13123.38|13003.38|13124.43|13004.43|13124.43|13004.43|13123.38|13003.38|10
1643077690000|2022-01-25 02:28:10|13125.23|13005.23|13133.79|13013.79|13133.79|13013.79|13125.23|13005.23|10
1643077700000|2022-01-25 02:28:20|13134.25|13014.25|13135.12|13015.12|13135.41|13015.41|13134.25|13014.25|10
1643077710000|2022-01-25 02:28:30|13135.18|13015.18|13139.93|13019.93|13139.93|13019.93|13135.1|13015.1|9
1643077720000|2022-01-25 02:28:40|13140.7|13020.7|13140.88|13020.88|13141.3|13021.3|13140.61|13020.61|9
1643077730000|2022-01-25 02:28:50|13140.71|13020.71|13140.76|13020.76|13141.39|13021.39|13139.92|13019.92|10
1643077740000|2022-01-25 02:29:00|13140.87|13020.87|13139.8|13019.8|13140.87|13020.87|13139.35|13019.35|10
1643077750000|2022-01-25 02:29:10|13140.34|13020.34|13141.81|13021.81|13142.11|13022.11|13140.32|13020.32|10
1643077760000|2022-01-25 02:29:20|13141.96|13021.96|13139.41|13019.41|13141.96|13021.96|13139.03|13019.03|10
1643077770000|2022-01-25 02:29:30|13139.1|13019.1|13139.17|13019.17|13139.92|13019.92|13139.1|13019.1|10
1643077780000|2022-01-25 02:29:40|13139.38|13019.38|13138.49|13018.49|13139.38|13019.38|13138.49|13018.49|10
1643077790000|2022-01-25 02:29:50|13138.46|13018.46|13137|13017|13138.46|13018.46|13137|13017|10
1643077800000|2022-01-25 02:30:00|13136.86|13016.86|13141.34|13021.34|13141.34|13021.34|13136.47|13016.47|10
1643077810000|2022-01-25 02:30:10|13141.78|13021.78|13144.62|13024.62|13145.54|13025.54|13141.78|13021.78|10
1643077820000|2022-01-25 02:30:20|13144.8|13024.8|13151.15|13031.15|13151.15|13031.15|13144.67|13024.67|10
1643077830000|2022-01-25 02:30:30|13151.39|13031.39|13152.99|13032.99|13153.07|13033.07|13151.39|13031.39|10
1643077840000|2022-01-25 02:30:40|13152.87|13032.87|13152.04|13032.04|13153.79|13033.79|13152.04|13032.04|10
1643077850000|2022-01-25 02:30:50|13151.5|13031.5|13149.28|13029.28|13151.63|13031.63|13149.28|13029.28|10
1643077860000|2022-01-25 02:31:00|13148.85|13028.85|13148.85|13028.85|13149.82|13029.82|13148.76|13028.76|10
1643077870000|2022-01-25 02:31:10|13148.55|13028.55|13149.29|13029.29|13150.07|13030.07|13148.55|13028.55|10
1643077880000|2022-01-25 02:31:20|13149.82|13029.82|13151.55|13031.55|13151.55|13031.55|13149.02|13029.02|10
1643077890000|2022-01-25 02:31:30|13151.64|13031.64|13150.75|13030.75|13151.64|13031.64|13150.51|13030.51|10
1643077900000|2022-01-25 02:31:40|13150.76|13030.76|13151.84|13031.84|13151.92|13031.92|13150.76|13030.76|10
1643077910000|2022-01-25 02:31:50|13152.35|13032.35|13151.13|13031.13|13152.35|13032.35|13150.92|13030.92|10
1643077920000|2022-01-25 02:32:00|13151.07|13031.07|13152.98|13032.98|13152.98|13032.98|13151.07|13031.07|10
1643077930000|2022-01-25 02:32:10|13153.34|13033.34|13154.76|13034.76|13155.04|13035.04|13153.34|13033.34|9
1643077940000|2022-01-25 02:32:20|13154.55|13034.55|13155|13035|13155|13035|13154.38|13034.38|10
1643077950000|2022-01-25 02:32:30|13155.17|13035.17|13158.62|13038.62|13158.62|13038.62|13155.17|13035.17|10
1643077960000|2022-01-25 02:32:40|13158.76|13038.76|13157.42|13037.42|13158.85|13038.85|13157.42|13037.42|10
1643077970000|2022-01-25 02:32:50|13157.19|13037.19|13156.18|13036.18|13157.19|13037.19|13156.09|13036.09|10
1643077980000|2022-01-25 02:33:00|13156.38|13036.38|13157.38|13037.38|13157.38|13037.38|13156.07|13036.07|10
1643077990000|2022-01-25 02:33:10|13157.34|13037.34|13158.53|13038.53|13158.73|13038.73|13157.09|13037.09|9
1643078000000|2022-01-25 02:33:20|13158.84|13038.84|13160.93|13040.93|13161.12|13041.12|13158.84|13038.84|10
1643078010000|2022-01-25 02:33:30|13160.41|13040.41|13158.16|13038.16|13161.01|13041.01|13158.1|13038.1|10
1643078020000|2022-01-25 02:33:40|13157.96|13037.96|13157.9|13037.9|13157.96|13037.96|13156.94|13036.94|10
1643078030000|2022-01-25 02:33:50|13158.06|13038.06|13158.21|13038.21|13158.67|13038.67|13158.06|13038.06|8
1643078040000|2022-01-25 02:34:00|13158.19|13038.19|13158.77|13038.77|13159.1|13039.1|13158.19|13038.19|10
1643078050000|2022-01-25 02:34:10|13158.68|13038.68|13160.08|13040.08|13160.42|13040.42|13158.68|13038.68|10
1643078060000|2022-01-25 02:34:20|13159.89|13039.89|13158.9|13038.9|13160.07|13040.07|13158.9|13038.9|8
1643078070000|2022-01-25 02:34:30|13158.6|13038.6|13158.18|13038.18|13159.06|13039.06|13157.91|13037.91|10
1643078080000|2022-01-25 02:34:40|13158.28|13038.28|13156.06|13036.06|13158.3|13038.3|13156.06|13036.06|9
1643078090000|2022-01-25 02:34:50|13155.74|13035.74|13151.75|13031.75|13156.26|13036.26|13151.75|13031.75|10
1643078100000|2022-01-25 02:35:00|13151.1|13031.1|13147.4|13027.4|13151.1|13031.1|13147.18|13027.18|10
1643078110000|2022-01-25 02:35:10|13146.93|13026.93|13144.41|13024.41|13146.93|13026.93|13143.95|13023.95|9
1643078120000|2022-01-25 02:35:20|13144.74|13024.74|13144.78|13024.78|13145.4|13025.4|13144.74|13024.74|10
1643078130000|2022-01-25 02:35:30|13144.46|13024.46|13143.96|13023.96|13144.76|13024.76|13143.96|13023.96|9
1643078140000|2022-01-25 02:35:40|13143.49|13023.49|13142.52|13022.52|13143.49|13023.49|13142.14|13022.14|10
1643078150000|2022-01-25 02:35:50|13142.67|13022.67|13145.78|13025.78|13146.42|13026.42|13142.67|13022.67|10
1643078160000|2022-01-25 02:36:00|13145.38|13025.38|13145.72|13025.72|13146.45|13026.45|13145.3|13025.3|10
1643078170000|2022-01-25 02:36:10|13146.28|13026.28|13143.04|13023.04|13146.36|13026.36|13143.04|13023.04|10
1643078180000|2022-01-25 02:36:20|13143.36|13023.36|13141.11|13021.11|13143.36|13023.36|13141.11|13021.11|10
1643078190000|2022-01-25 02:36:30|13140.61|13020.61|13140.33|13020.33|13140.61|13020.61|13140.11|13020.11|10
1643078200000|2022-01-25 02:36:40|13139.42|13019.42|13138.57|13018.57|13139.83|13019.83|13138.54|13018.54|10
1643078210000|2022-01-25 02:36:50|13139.01|13019.01|13137.6|13017.6|13139.17|13019.17|13137.6|13017.6|9
1643078220000|2022-01-25 02:37:00|13137.74|13017.74|13135.5|13015.5|13137.74|13017.74|13135.5|13015.5|10
1643078230000|2022-01-25 02:37:10|13134.95|13014.95|13134.34|13014.34|13134.95|13014.95|13134.34|13014.34|9
1643078240000|2022-01-25 02:37:20|13134.78|13014.78|13135.97|13015.97|13135.97|13015.97|13133.86|13013.86|10
1643078250000|2022-01-25 02:37:30|13136.08|13016.08|13136.19|13016.19|13136.63|13016.63|13135.52|13015.52|10
1643078260000|2022-01-25 02:37:40|13136.55|13016.55|13137.83|13017.83|13137.83|13017.83|13136.55|13016.55|10
1643078270000|2022-01-25 02:37:50|13137.75|13017.75|13138.24|13018.24|13139.12|13019.12|13137.75|13017.75|10
1643078280000|2022-01-25 02:38:00|13138.22|13018.22|13139.61|13019.61|13139.61|13019.61|13138.03|13018.03|10
1643078290000|2022-01-25 02:38:10|13139.33|13019.33|13139.71|13019.71|13139.98|13019.98|13138.73|13018.73|9
1643078300000|2022-01-25 02:38:20|13139.5|13019.5|13138.97|13018.97|13140.42|13020.42|13138.97|13018.97|10
1643078310000|2022-01-25 02:38:30|13139|13019|13135.89|13015.89|13139.17|13019.17|13135.7|13015.7|10
1643078320000|2022-01-25 02:38:40|13135.86|13015.86|13134.55|13014.55|13135.86|13015.86|13134.55|13014.55|10
1643078330000|2022-01-25 02:38:50|13134.49|13014.49|13134.58|13014.58|13134.58|13014.58|13133.72|13013.72|10
1643078340000|2022-01-25 02:39:00|13134.8|13014.8|13136.15|13016.15|13136.15|13016.15|13134.56|13014.56|9
1643078350000|2022-01-25 02:39:10|13136.23|13016.23|13140.11|13020.11|13140.11|13020.11|13136.23|13016.23|9
1643078360000|2022-01-25 02:39:20|13140.68|13020.68|13142.04|13022.04|13142.13|13022.13|13140.49|13020.49|10
1643078370000|2022-01-25 02:39:30|13141.71|13021.71|13141.63|13021.63|13142.52|13022.52|13141.56|13021.56|9
1643078380000|2022-01-25 02:39:40|13142.08|13022.08|13142.17|13022.17|13142.63|13022.63|13142.08|13022.08|10
1643078390000|2022-01-25 02:39:50|13142.19|13022.19|13140.66|13020.66|13142.19|13022.19|13140.66|13020.66|10
1643078400000|2022-01-25 02:40:00|13140.15|13020.15|13139.68|13019.68|13140.71|13020.71|13139.68|13019.68|10
1643078410000|2022-01-25 02:40:10|13139.83|13019.83|13141.3|13021.3|13141.3|13021.3|13139.83|13019.83|10
1643078420000|2022-01-25 02:40:20|13141.58|13021.58|13147.53|13027.53|13147.53|13027.53|13141.58|13021.58|10
1643078430000|2022-01-25 02:40:30|13148.59|13028.59|13152.87|13032.87|13152.87|13032.87|13148.59|13028.59|10
1643078440000|2022-01-25 02:40:40|13152.95|13032.95|13154.18|13034.18|13154.18|13034.18|13152.95|13032.95|9
1643078450000|2022-01-25 02:40:50|13154.02|13034.02|13152.93|13032.93|13154.08|13034.08|13152.93|13032.93|10
1643078460000|2022-01-25 02:41:00|13153.84|13033.84|13152.81|13032.81|13153.84|13033.84|13152.57|13032.57|10
1643078470000|2022-01-25 02:41:10|13152.78|13032.78|13152.87|13032.87|13152.87|13032.87|13151.82|13031.82|10
1643078480000|2022-01-25 02:41:20|13152.3|13032.3|13151.39|13031.39|13152.3|13032.3|13151.23|13031.23|10
1643078490000|2022-01-25 02:41:30|13150.97|13030.97|13153.09|13033.09|13153.13|13033.13|13150.97|13030.97|10
1643078500000|2022-01-25 02:41:40|13152.91|13032.91|13155.6|13035.6|13155.6|13035.6|13152.91|13032.91|9
1643078510000|2022-01-25 02:41:50|13155.92|13035.92|13157.84|13037.84|13157.84|13037.84|13155.92|13035.92|10
1643078520000|2022-01-25 02:42:00|13157.85|13037.85|13157.89|13037.89|13159.3|13039.3|13157.85|13037.85|10
1643078530000|2022-01-25 02:42:10|13156.65|13036.65|13152.7|13032.7|13156.65|13036.65|13152.7|13032.7|10
1643078540000|2022-01-25 02:42:20|13152.26|13032.26|13149.84|13029.84|13152.26|13032.26|13149.57|13029.57|10
1643078550000|2022-01-25 02:42:30|13150.11|13030.11|13150.44|13030.44|13150.44|13030.44|13149.97|13029.97|10
1643078560000|2022-01-25 02:42:40|13149.87|13029.87|13149.86|13029.86|13150.1|13030.1|13149.51|13029.51|10
1643078570000|2022-01-25 02:42:50|13149.74|13029.74|13150.75|13030.75|13150.79|13030.79|13149.66|13029.66|10
1643078580000|2022-01-25 02:43:00|13150.93|13030.93|13151.18|13031.18|13151.69|13031.69|13150.46|13030.46|9
1643078590000|2022-01-25 02:43:10|13151.08|13031.08|13149.55|13029.55|13151.53|13031.53|13149.55|13029.55|10
1643078600000|2022-01-25 02:43:20|13149.23|13029.23|13148.69|13028.69|13149.23|13029.23|13148.26|13028.26|10
1643078610000|2022-01-25 02:43:30|13148.71|13028.71|13150.09|13030.09|13150.09|13030.09|13148.71|13028.71|10
1643078620000|2022-01-25 02:43:40|13150.22|13030.22|13151.63|13031.63|13151.63|13031.63|13150.22|13030.22|10
1643078630000|2022-01-25 02:43:50|13152.28|13032.28|13155.66|13035.66|13155.66|13035.66|13152.28|13032.28|10
1643078640000|2022-01-25 02:44:00|13156.07|13036.07|13158.46|13038.46|13158.46|13038.46|13156.07|13036.07|9
1643078650000|2022-01-25 02:44:10|13158.96|13038.96|13160.98|13040.98|13161.45|13041.45|13158.96|13038.96|10
1643078660000|2022-01-25 02:44:20|13160.69|13040.69|13157.18|13037.18|13160.69|13040.69|13157.18|13037.18|10
1643078670000|2022-01-25 02:44:30|13157.38|13037.38|13159.14|13039.14|13159.28|13039.28|13157.22|13037.22|10
1643078680000|2022-01-25 02:44:40|13158.93|13038.93|13156.41|13036.41|13158.93|13038.93|13156.41|13036.41|10
1643078690000|2022-01-25 02:44:50|13155.4|13035.4|13151|13031|13155.4|13035.4|13151|13031|10
1643078700000|2022-01-25 02:45:00|13150.23|13030.23|13147.9|13027.9|13150.23|13030.23|13147.69|13027.69|10
1643078710000|2022-01-25 02:45:10|13147.35|13027.35|13147.55|13027.55|13147.55|13027.55|13146.77|13026.77|8
1643078720000|2022-01-25 02:45:20|13147.95|13027.95|13151.85|13031.85|13151.85|13031.85|13147.95|13027.95|10
1643078730000|2022-01-25 02:45:30|13151.36|13031.36|13155.15|13035.15|13155.15|13035.15|13151.36|13031.36|10
1643078740000|2022-01-25 02:45:40|13155.7|13035.7|13161.21|13041.21|13161.21|13041.21|13155.7|13035.7|10
1643078750000|2022-01-25 02:45:50|13161.24|13041.24|13168.87|13048.87|13168.87|13048.87|13161.24|13041.24|10
1643078760000|2022-01-25 02:46:00|13169.74|13049.74|13175.71|13055.71|13175.71|13055.71|13169.74|13049.74|10
1643078770000|2022-01-25 02:46:10|13175.96|13055.96|13182.04|13062.04|13182.04|13062.04|13175.96|13055.96|10
1643078780000|2022-01-25 02:46:20|13183.6|13063.6|13191.39|13071.39|13191.39|13071.39|13183.6|13063.6|10
1643078790000|2022-01-25 02:46:30|13193.96|13073.96|13197.72|13077.72|13198.48|13078.48|13193.96|13073.96|10
1643078800000|2022-01-25 02:46:40|13197.64|13077.64|13198.35|13078.35|13198.73|13078.73|13197.61|13077.61|10
1643078810000|2022-01-25 02:46:50|13198.66|13078.66|13197.19|13077.19|13198.66|13078.66|13197.19|13077.19|10
1643078820000|2022-01-25 02:47:00|13196.61|13076.61|13197.6|13077.6|13197.6|13077.6|13196.26|13076.26|10
1643078830000|2022-01-25 02:47:10|13197.89|13077.89|13198.25|13078.25|13199.02|13079.02|13197.86|13077.86|10
1643078840000|2022-01-25 02:47:20|13198.06|13078.06|13198.58|13078.58|13198.76|13078.76|13197.98|13077.98|10
1643078850000|2022-01-25 02:47:30|13198.65|13078.65|13195.55|13075.55|13198.65|13078.65|13195.51|13075.51|10
1643078860000|2022-01-25 02:47:40|13195.41|13075.41|13193.31|13073.31|13195.41|13075.41|13193.31|13073.31|10
1643078870000|2022-01-25 02:47:50|13193.27|13073.27|13193.77|13073.77|13194.24|13074.24|13193.27|13073.27|10
1643078880000|2022-01-25 02:48:00|13193.31|13073.31|13192.77|13072.77|13193.6|13073.6|13192.77|13072.77|8
1643078890000|2022-01-25 02:48:10|13192.51|13072.51|13190.5|13070.5|13192.73|13072.73|13190.5|13070.5|10
1643078900000|2022-01-25 02:48:20|13191.02|13071.02|13189.66|13069.66|13191.14|13071.14|13189.57|13069.57|10
1643078910000|2022-01-25 02:48:30|13189.35|13069.35|13189.66|13069.66|13189.7|13069.7|13189.25|13069.25|10
1643078920000|2022-01-25 02:48:40|13189.52|13069.52|13190.36|13070.36|13190.36|13070.36|13188.66|13068.66|10
1643078930000|2022-01-25 02:48:50|13190.82|13070.82|13191.56|13071.56|13191.56|13071.56|13190.71|13070.71|10
1643078940000|2022-01-25 02:49:00|13191.53|13071.53|13191.04|13071.04|13191.53|13071.53|13190.85|13070.85|10
1643078950000|2022-01-25 02:49:10|13190.93|13070.93|13191.26|13071.26|13191.84|13071.84|13190.93|13070.93|10
1643078960000|2022-01-25 02:49:20|13191.7|13071.7|13191.13|13071.13|13191.7|13071.7|13190.81|13070.81|9
1643078970000|2022-01-25 02:49:30|13191.2|13071.2|13190.41|13070.41|13191.2|13071.2|13189.63|13069.63|10
1643078980000|2022-01-25 02:49:40|13190.47|13070.47|13192.73|13072.73|13192.73|13072.73|13190.47|13070.47|10
1643078990000|2022-01-25 02:49:50|13193.28|13073.28|13194.82|13074.82|13194.82|13074.82|13193.28|13073.28|9
1643079000000|2022-01-25 02:50:00|13195.19|13075.19|13197.54|13077.54|13197.54|13077.54|13195.19|13075.19|10
1643079010000|2022-01-25 02:50:10|13197.52|13077.52|13198.31|13078.31|13198.31|13078.31|13196.94|13076.94|10
1643079020000|2022-01-25 02:50:20|13198.44|13078.44|13197.18|13077.18|13198.45|13078.45|13197.18|13077.18|10
1643079030000|2022-01-25 02:50:30|13197.42|13077.42|13198.65|13078.65|13199.25|13079.25|13197.42|13077.42|10
1643079040000|2022-01-25 02:50:40|13198.33|13078.33|13198.31|13078.31|13198.45|13078.45|13198.12|13078.12|9
1643079050000|2022-01-25 02:50:50|13198.23|13078.23|13198.4|13078.4|13199.3|13079.3|13198.03|13078.03|10
1643079060000|2022-01-25 02:51:00|13198.43|13078.43|13197.61|13077.61|13198.55|13078.55|13197.61|13077.61|10
1643079070000|2022-01-25 02:51:10|13197.11|13077.11|13199.39|13079.39|13199.39|13079.39|13197.11|13077.11|10
1643079080000|2022-01-25 02:51:20|13199.28|13079.28|13202.06|13082.06|13202.06|13082.06|13199.28|13079.28|10
1643079090000|2022-01-25 02:51:30|13202.42|13082.42|13202.27|13082.27|13202.72|13082.72|13201.92|13081.92|10
1643079100000|2022-01-25 02:51:40|13201.82|13081.82|13201.83|13081.83|13202.07|13082.07|13201.67|13081.67|10
1643079110000|2022-01-25 02:51:50|13202.01|13082.01|13199.78|13079.78|13202.01|13082.01|13199.78|13079.78|10
1643079120000|2022-01-25 02:52:00|13199.81|13079.81|13199.83|13079.83|13199.83|13079.83|13199.38|13079.38|10
1643079130000|2022-01-25 02:52:10|13199.84|13079.84|13201.42|13081.42|13201.42|13081.42|13199.79|13079.79|10
1643079140000|2022-01-25 02:52:20|13201.5|13081.5|13203.87|13083.87|13203.87|13083.87|13201.46|13081.46|10
1643079150000|2022-01-25 02:52:30|13204.36|13084.36|13203.67|13083.67|13204.65|13084.65|13203.58|13083.58|8
1643079160000|2022-01-25 02:52:40|13203.69|13083.69|13205.11|13085.11|13205.11|13085.11|13203.31|13083.31|10
1643079170000|2022-01-25 02:52:50|13205.44|13085.44|13207.13|13087.13|13207.54|13087.54|13205.44|13085.44|10
1643079180000|2022-01-25 02:53:00|13207.53|13087.53|13208.92|13088.92|13208.92|13088.92|13207.53|13087.53|10
1643079190000|2022-01-25 02:53:10|13208.74|13088.74|13207.67|13087.67|13209.09|13089.09|13207.58|13087.58|10
1643079200000|2022-01-25 02:53:20|13207.26|13087.26|13207.66|13087.66|13207.66|13087.66|13206.98|13086.98|9
1643079210000|2022-01-25 02:53:30|13207.36|13087.36|13206.31|13086.31|13207.47|13087.47|13206.31|13086.31|10
1643079220000|2022-01-25 02:53:40|13206.19|13086.19|13205.96|13085.96|13206.2|13086.2|13205.79|13085.79|10
1643079230000|2022-01-25 02:53:50|13205.97|13085.97|13205.9|13085.9|13206.14|13086.14|13205.9|13085.9|10
1643079240000|2022-01-25 02:54:00|13205.95|13085.95|13207.51|13087.51|13207.51|13087.51|13205.6|13085.6|9
1643079250000|2022-01-25 02:54:10|13207.77|13087.77|13211.92|13091.92|13211.92|13091.92|13207.77|13087.77|10
1643079260000|2022-01-25 02:54:20|13212.76|13092.76|13216.73|13096.73|13216.73|13096.73|13212.76|13092.76|10
1643079270000|2022-01-25 02:54:30|13216.6|13096.6|13218.05|13098.05|13218.42|13098.42|13216.6|13096.6|10
1643079280000|2022-01-25 02:54:40|13218.18|13098.18|13217.99|13097.99|13218.18|13098.18|13217.57|13097.57|9
1643079290000|2022-01-25 02:54:50|13218.16|13098.16|13218.02|13098.02|13218.58|13098.58|13217.75|13097.75|10
1643079300000|2022-01-25 02:55:00|13218.03|13098.03|13218.82|13098.82|13218.82|13098.82|13217.61|13097.61|10
1643079310000|2022-01-25 02:55:10|13219.13|13099.13|13220.48|13100.48|13220.73|13100.73|13219.13|13099.13|10
1643079320000|2022-01-25 02:55:20|13220.62|13100.62|13220.49|13100.49|13221.1|13101.1|13220.49|13100.49|10
1643079330000|2022-01-25 02:55:30|13220.17|13100.17|13218.53|13098.53|13220.17|13100.17|13218.41|13098.41|10
1643079340000|2022-01-25 02:55:40|13218.21|13098.21|13216.81|13096.81|13218.21|13098.21|13216.62|13096.62|10
1643079350000|2022-01-25 02:55:50|13216.45|13096.45|13217.26|13097.26|13217.46|13097.46|13216.16|13096.16|10
1643079360000|2022-01-25 02:56:00|13217.08|13097.08|13216.49|13096.49|13217.24|13097.24|13216.49|13096.49|10
1643079370000|2022-01-25 02:56:10|13216.57|13096.57|13218.36|13098.36|13218.36|13098.36|13216.57|13096.57|9
1643079380000|2022-01-25 02:56:20|13218.44|13098.44|13220.75|13100.75|13220.76|13100.76|13218.06|13098.06|10
1643079390000|2022-01-25 02:56:30|13221.06|13101.06|13219.19|13099.19|13221.06|13101.06|13219.19|13099.19|10
1643079400000|2022-01-25 02:56:40|13218.86|13098.86|13218.63|13098.63|13219.22|13099.22|13218.57|13098.57|10
1643079410000|2022-01-25 02:56:50|13218.62|13098.62|13216.83|13096.83|13218.74|13098.74|13216.8|13096.8|10
1643079420000|2022-01-25 02:57:00|13217.69|13097.69|13217.74|13097.74|13217.76|13097.76|13216.96|13096.96|10
1643079430000|2022-01-25 02:57:10|13218.26|13098.26|13219.61|13099.61|13219.61|13099.61|13218.15|13098.15|10
1643079440000|2022-01-25 02:57:20|13219.73|13099.73|13220.03|13100.03|13220.59|13100.59|13219.73|13099.73|10
1643079450000|2022-01-25 02:57:30|13220.06|13100.06|13217.88|13097.88|13220.06|13100.06|13217.88|13097.88|10
1643079460000|2022-01-25 02:57:40|13217.42|13097.42|13216.63|13096.63|13217.42|13097.42|13216.02|13096.02|10
1643079470000|2022-01-25 02:57:50|13216.74|13096.74|13216.18|13096.18|13217.05|13097.05|13216.14|13096.14|10
1643079480000|2022-01-25 02:58:00|13215.54|13095.54|13214.98|13094.98|13215.67|13095.67|13214.98|13094.98|7
1643079490000|2022-01-25 02:58:10|13215.08|13095.08|13213.77|13093.77|13215.11|13095.11|13213.77|13093.77|10
1643079500000|2022-01-25 02:58:20|13214.19|13094.19|13212.49|13092.49|13214.54|13094.54|13212.49|13092.49|10
1643079510000|2022-01-25 02:58:30|13211.54|13091.54|13212.05|13092.05|13212.05|13092.05|13210.03|13090.03|10
1643079520000|2022-01-25 02:58:40|13211.95|13091.95|13216.48|13096.48|13216.48|13096.48|13211.95|13091.95|10
1643079530000|2022-01-25 02:58:50|13217.25|13097.25|13220.98|13100.98|13221.58|13101.58|13217.25|13097.25|10
1643079540000|2022-01-25 02:59:00|13220.99|13100.99|13220.62|13100.62|13220.99|13100.99|13220.43|13100.43|10
1643079550000|2022-01-25 02:59:10|13220.97|13100.97|13221.35|13101.35|13222.76|13102.76|13220.87|13100.87|10
1643079560000|2022-01-25 02:59:20|13221.99|13101.99|13222.07|13102.07|13222.77|13102.77|13221.98|13101.98|9
1643079570000|2022-01-25 02:59:30|13221.9|13101.9|13218.35|13098.35|13221.9|13101.9|13218.35|13098.35|10
1643079580000|2022-01-25 02:59:40|13218.26|13098.26|13219.01|13099.01|13219.22|13099.22|13218.09|13098.09|10
1643079590000|2022-01-25 02:59:50|13218.72|13098.72|13218.35|13098.35|13218.72|13098.72|13218.26|13098.26|10
1643079600000|2022-01-25 03:00:00|13218.33|13098.33|13219.37|13099.37|13219.55|13099.55|13218.33|13098.33|10
1643079610000|2022-01-25 03:00:10|13219.38|13099.38|13215.86|13095.86|13219.38|13099.38|13215.86|13095.86|10
1643079620000|2022-01-25 03:00:20|13215.56|13095.56|13214.19|13094.19|13215.61|13095.61|13214.19|13094.19|10
1643079630000|2022-01-25 03:00:30|13213.85|13093.85|13212.62|13092.62|13213.96|13093.96|13212.62|13092.62|10
1643079640000|2022-01-25 03:00:40|13212.44|13092.44|13212.41|13092.41|13212.77|13092.77|13211.99|13091.99|10
1643079650000|2022-01-25 03:00:50|13212.47|13092.47|13209.69|13089.69|13212.59|13092.59|13208.66|13088.66|10
1643079660000|2022-01-25 03:01:00|13209.87|13089.87|13209.64|13089.64|13210.06|13090.06|13209.64|13089.64|10
1643079670000|2022-01-25 03:01:10|13209.33|13089.33|13207.56|13087.56|13209.33|13089.33|13207.56|13087.56|9
1643079680000|2022-01-25 03:01:20|13207.62|13087.62|13206.58|13086.58|13207.62|13087.62|13206.54|13086.54|10
1643079690000|2022-01-25 03:01:30|13206.37|13086.37|13205.92|13085.92|13206.37|13086.37|13205.82|13085.82|7
1643079700000|2022-01-25 03:01:40|13205.82|13085.82|13205.21|13085.21|13205.82|13085.82|13205.21|13085.21|6
1643079710000|2022-01-25 03:01:50|13204.62|13084.62|13204.53|13084.53|13205.02|13085.02|13204.53|13084.53|10
1643079720000|2022-01-25 03:02:00|13204.76|13084.76|13206.06|13086.06|13206.06|13086.06|13204.76|13084.76|10
1643079730000|2022-01-25 03:02:10|13206.38|13086.38|13207.19|13087.19|13207.19|13087.19|13206.38|13086.38|10
1643079740000|2022-01-25 03:02:20|13207.33|13087.33|13207.82|13087.82|13208.02|13088.02|13207.31|13087.31|9
1643079750000|2022-01-25 03:02:30|13208.11|13088.11|13207.48|13087.48|13208.11|13088.11|13207.2|13087.2|10
1643079760000|2022-01-25 03:02:40|13207.43|13087.43|13205.07|13085.07|13207.49|13087.49|13205.07|13085.07|10
1643079770000|2022-01-25 03:02:50|13203.99|13083.99|13201.83|13081.83|13203.99|13083.99|13201.79|13081.79|10
1643079780000|2022-01-25 03:03:00|13201.68|13081.68|13199.46|13079.46|13201.88|13081.88|13199.46|13079.46|10
1643079790000|2022-01-25 03:03:10|13198.95|13078.95|13198.07|13078.07|13199.39|13079.39|13197.89|13077.89|10
1643079800000|2022-01-25 03:03:20|13198.24|13078.24|13197.56|13077.56|13198.53|13078.53|13197.56|13077.56|10
1643079810000|2022-01-25 03:03:30|13197.87|13077.87|13197.83|13077.83|13198.33|13078.33|13197.78|13077.78|10
1643079820000|2022-01-25 03:03:40|13197.96|13077.96|13197.76|13077.76|13198.26|13078.26|13197.6|13077.6|10
1643079830000|2022-01-25 03:03:50|13197.58|13077.58|13197.15|13077.15|13197.61|13077.61|13197.15|13077.15|10
1643079840000|2022-01-25 03:04:00|13196.99|13076.99|13194.08|13074.08|13196.99|13076.99|13194.08|13074.08|9
1643079850000|2022-01-25 03:04:10|13193.73|13073.73|13185.79|13065.79|13193.74|13073.74|13185.79|13065.79|10
1643079860000|2022-01-25 03:04:20|13185.02|13065.02|13182.41|13062.41|13185.35|13065.35|13182.38|13062.38|10
1643079870000|2022-01-25 03:04:30|13181.7|13061.7|13185.26|13065.26|13185.26|13065.26|13181.06|13061.06|9
1643079880000|2022-01-25 03:04:40|13185.22|13065.22|13186.25|13066.25|13186.59|13066.59|13185.09|13065.09|10
1643079890000|2022-01-25 03:04:50|13186.4|13066.4|13183.54|13063.54|13186.4|13066.4|13183.54|13063.54|10
1643079900000|2022-01-25 03:05:00|13181.89|13061.89|13182.49|13062.49|13182.49|13062.49|13181.06|13061.06|10
1643079910000|2022-01-25 03:05:10|13182.23|13062.23|13182.16|13062.16|13182.57|13062.57|13181.97|13061.97|10
1643079920000|2022-01-25 03:05:20|13182.5|13062.5|13184.2|13064.2|13184.2|13064.2|13182.3|13062.3|10
1643079930000|2022-01-25 03:05:30|13184.18|13064.18|13184.7|13064.7|13184.7|13064.7|13183.99|13063.99|10
1643079940000|2022-01-25 03:05:40|13184.42|13064.42|13183.99|13063.99|13184.42|13064.42|13183.84|13063.84|9
1643079950000|2022-01-25 03:05:50|13183.85|13063.85|13180.48|13060.48|13183.85|13063.85|13180.48|13060.48|10
1643079960000|2022-01-25 03:06:00|13178.32|13058.32|13180.05|13060.05|13180.14|13060.14|13178.28|13058.28|9
1643079970000|2022-01-25 03:06:10|13179.53|13059.53|13184.1|13064.1|13184.1|13064.1|13179.53|13059.53|9
1643079980000|2022-01-25 03:06:20|13184.5|13064.5|13186.96|13066.96|13187.35|13067.35|13184.14|13064.14|10
1643079990000|2022-01-25 03:06:30|13186.93|13066.93|13185.22|13065.22|13186.93|13066.93|13185.22|13065.22|10
1643080000000|2022-01-25 03:06:40|13184.79|13064.79|13180.81|13060.81|13184.9|13064.9|13180.81|13060.81|10
1643080010000|2022-01-25 03:06:50|13179.42|13059.42|13175|13055|13179.42|13059.42|13175|13055|10
1643080020000|2022-01-25 03:07:00|13174.77|13054.77|13169.63|13049.63|13174.77|13054.77|13169.63|13049.63|9
1643080030000|2022-01-25 03:07:10|13168.04|13048.04|13167.39|13047.39|13168.04|13048.04|13167.32|13047.32|9
1643080040000|2022-01-25 03:07:20|13167.13|13047.13|13168.67|13048.67|13168.67|13048.67|13167.13|13047.13|9
1643080050000|2022-01-25 03:07:30|13168.99|13048.99|13169.17|13049.17|13169.34|13049.34|13168.81|13048.81|10
1643080060000|2022-01-25 03:07:40|13169.42|13049.42|13168.66|13048.66|13169.53|13049.53|13168.57|13048.57|10
1643080070000|2022-01-25 03:07:50|13168.56|13048.56|13169.8|13049.8|13169.8|13049.8|13168.42|13048.42|10
1643080080000|2022-01-25 03:08:00|13169.92|13049.92|13171.02|13051.02|13171.44|13051.44|13169.92|13049.92|10
1643080090000|2022-01-25 03:08:10|13171|13051|13171.1|13051.1|13171.32|13051.32|13171|13051|10
1643080100000|2022-01-25 03:08:20|13170.82|13050.82|13168.88|13048.88|13170.82|13050.82|13168.88|13048.88|9
1643080110000|2022-01-25 03:08:30|13167.17|13047.17|13165.93|13045.93|13167.22|13047.22|13165.49|13045.49|10
1643080120000|2022-01-25 03:08:40|13166.11|13046.11|13166.36|13046.36|13166.36|13046.36|13165.3|13045.3|9
1643080130000|2022-01-25 03:08:50|13166.51|13046.51|13168.93|13048.93|13168.93|13048.93|13166.51|13046.51|10
1643080140000|2022-01-25 03:09:00|13169.41|13049.41|13171.23|13051.23|13171.37|13051.37|13169.41|13049.41|10
1643080150000|2022-01-25 03:09:10|13171.19|13051.19|13171.81|13051.81|13171.81|13051.81|13170.95|13050.95|10
1643080160000|2022-01-25 03:09:20|13171.33|13051.33|13170.23|13050.23|13171.33|13051.33|13170.21|13050.21|9
1643080170000|2022-01-25 03:09:30|13170.4|13050.4|13169.71|13049.71|13170.68|13050.68|13169.7|13049.7|9
1643080180000|2022-01-25 03:09:40|13169.68|13049.68|13169.17|13049.17|13170.23|13050.23|13169.17|13049.17|9
1643080190000|2022-01-25 03:09:50|13168.39|13048.39|13164.89|13044.89|13168.39|13048.39|13164.89|13044.89|10
1643080200000|2022-01-25 03:10:00|13164.7|13044.7|13159.08|13039.08|13164.7|13044.7|13159.08|13039.08|10
1643080210000|2022-01-25 03:10:10|13158.19|13038.19|13155.05|13035.05|13158.19|13038.19|13155.05|13035.05|9
1643080220000|2022-01-25 03:10:20|13154.08|13034.08|13153.58|13033.58|13154.08|13034.08|13153.08|13033.08|10
1643080230000|2022-01-25 03:10:30|13153.66|13033.66|13155.01|13035.01|13155.09|13035.09|13153.66|13033.66|10
1643080240000|2022-01-25 03:10:40|13155.21|13035.21|13149.64|13029.64|13155.21|13035.21|13149.62|13029.62|10
1643080250000|2022-01-25 03:10:50|13150.07|13030.07|13149.28|13029.28|13150.08|13030.08|13149.23|13029.23|9
1643080260000|2022-01-25 03:11:00|13149.66|13029.66|13150.08|13030.08|13150.08|13030.08|13149.04|13029.04|9
1643080270000|2022-01-25 03:11:10|13150.09|13030.09|13149.08|13029.08|13150.36|13030.36|13149.08|13029.08|10
1643080280000|2022-01-25 03:11:20|13149.81|13029.81|13149.13|13029.13|13149.88|13029.88|13149.13|13029.13|10
1643080290000|2022-01-25 03:11:30|13149.34|13029.34|13150.98|13030.98|13150.98|13030.98|13149.21|13029.21|10
1643080300000|2022-01-25 03:11:40|13150.99|13030.99|13151.17|13031.17|13151.6|13031.6|13150.75|13030.75|10
1643080310000|2022-01-25 03:11:50|13151.02|13031.02|13150.52|13030.52|13151.11|13031.11|13150.06|13030.06|10
1643080320000|2022-01-25 03:12:00|13150.08|13030.08|13152.84|13032.84|13152.84|13032.84|13150.08|13030.08|10
1643080330000|2022-01-25 03:12:10|13152.73|13032.73|13153.11|13033.11|13154.07|13034.07|13152.73|13032.73|10
1643080340000|2022-01-25 03:12:20|13152.99|13032.99|13153.1|13033.1|13153.45|13033.45|13152.47|13032.47|10
1643080350000|2022-01-25 03:12:30|13153.19|13033.19|13151.19|13031.19|13153.19|13033.19|13151.19|13031.19|10
1643080360000|2022-01-25 03:12:40|13150.71|13030.71|13151.6|13031.6|13151.6|13031.6|13150.6|13030.6|9
1643080370000|2022-01-25 03:12:50|13151.57|13031.57|13152.64|13032.64|13152.64|13032.64|13151.57|13031.57|8
1643080380000|2022-01-25 03:13:00|13152.11|13032.11|13152.79|13032.79|13152.79|13032.79|13151.56|13031.56|10
1643080390000|2022-01-25 03:13:10|13153.12|13033.12|13152.54|13032.54|13153.92|13033.92|13152.54|13032.54|9
1643080400000|2022-01-25 03:13:20|13152.5|13032.5|13152.93|13032.93|13152.93|13032.93|13152.26|13032.26|10
1643080410000|2022-01-25 03:13:30|13152.99|13032.99|13157.03|13037.03|13157.03|13037.03|13152.99|13032.99|10
1643080420000|2022-01-25 03:13:40|13157.73|13037.73|13159.69|13039.69|13159.69|13039.69|13157.73|13037.73|10
1643080430000|2022-01-25 03:13:50|13159.77|13039.77|13162.13|13042.13|13162.13|13042.13|13159.47|13039.47|9
1643080440000|2022-01-25 03:14:00|13162.25|13042.25|13162.02|13042.02|13162.51|13042.51|13162.02|13042.02|10
1643080450000|2022-01-25 03:14:10|13161.81|13041.81|13160.72|13040.72|13161.82|13041.82|13160.56|13040.56|9
1643080460000|2022-01-25 03:14:20|13160.56|13040.56|13158.85|13038.85|13161.1|13041.1|13158.85|13038.85|10
1643080470000|2022-01-25 03:14:30|13158.17|13038.17|13158.07|13038.07|13158.31|13038.31|13157.9|13037.9|10
1643080480000|2022-01-25 03:14:40|13158.22|13038.22|13157.7|13037.7|13158.22|13038.22|13156.62|13036.62|9
1643080490000|2022-01-25 03:14:50|13157.88|13037.88|13161.11|13041.11|13161.11|13041.11|13157.88|13037.88|10
1643080500000|2022-01-25 03:15:00|13161.21|13041.21|13162.47|13042.47|13162.67|13042.67|13161.17|13041.17|10
1643080510000|2022-01-25 03:15:10|13162.88|13042.88|13165.8|13045.8|13165.93|13045.93|13162.88|13042.88|10
1643080520000|2022-01-25 03:15:20|13165.89|13045.89|13169.27|13049.27|13169.27|13049.27|13165.89|13045.89|10
1643080530000|2022-01-25 03:15:30|13168.76|13048.76|13166.51|13046.51|13168.79|13048.79|13166.45|13046.45|9
1643080540000|2022-01-25 03:15:40|13166.4|13046.4|13164.27|13044.27|13166.4|13046.4|13164.09|13044.09|10
1643080550000|2022-01-25 03:15:50|13164.29|13044.29|13162.53|13042.53|13164.62|13044.62|13162.53|13042.53|10
1643080560000|2022-01-25 03:16:00|13162.34|13042.34|13163.26|13043.26|13163.26|13043.26|13161.96|13041.96|10
1643080570000|2022-01-25 03:16:10|13163.62|13043.62|13167.85|13047.85|13167.85|13047.85|13163.62|13043.62|10
1643080580000|2022-01-25 03:16:20|13168.24|13048.24|13168.05|13048.05|13168.24|13048.24|13167.88|13047.88|10
1643080590000|2022-01-25 03:16:30|13168.12|13048.12|13169.97|13049.97|13169.97|13049.97|13167.92|13047.92|10
1643080600000|2022-01-25 03:16:40|13170.31|13050.31|13171.85|13051.85|13171.85|13051.85|13170.23|13050.23|10
1643080610000|2022-01-25 03:16:50|13172.22|13052.22|13174.01|13054.01|13174.68|13054.68|13172.22|13052.22|10
1643080620000|2022-01-25 03:17:00|13173.63|13053.63|13173.66|13053.66|13173.8|13053.8|13173.56|13053.56|9
1643080630000|2022-01-25 03:17:10|13174.07|13054.07|13173.9|13053.9|13174.07|13054.07|13173.59|13053.59|10
1643080640000|2022-01-25 03:17:20|13173.96|13053.96|13172.59|13052.59|13173.98|13053.98|13172.59|13052.59|10
1643080650000|2022-01-25 03:17:30|13171.02|13051.02|13170.71|13050.71|13171.02|13051.02|13169.99|13049.99|10
1643080660000|2022-01-25 03:17:40|13170.82|13050.82|13170.78|13050.78|13170.85|13050.85|13170.6|13050.6|9
1643080670000|2022-01-25 03:17:50|13171.06|13051.06|13174.13|13054.13|13174.13|13054.13|13170.87|13050.87|10
1643080680000|2022-01-25 03:18:00|13174.41|13054.41|13180.4|13060.4|13180.4|13060.4|13174.41|13054.41|10
1643080690000|2022-01-25 03:18:10|13181.14|13061.14|13184.4|13064.4|13184.4|13064.4|13181.14|13061.14|10
1643080700000|2022-01-25 03:18:20|13184.43|13064.43|13184.37|13064.37|13184.99|13064.99|13184.37|13064.37|10
1643080710000|2022-01-25 03:18:30|13184.16|13064.16|13181.05|13061.05|13184.17|13064.17|13181.05|13061.05|8
1643080720000|2022-01-25 03:18:40|13180.9|13060.9|13177.02|13057.02|13180.9|13060.9|13177.02|13057.02|10
1643080730000|2022-01-25 03:18:50|13176.5|13056.5|13173.16|13053.16|13176.5|13056.5|13173.05|13053.05|10
1643080740000|2022-01-25 03:19:00|13173.21|13053.21|13168.45|13048.45|13173.21|13053.21|13168.45|13048.45|10
1643080750000|2022-01-25 03:19:10|13167.72|13047.72|13165.32|13045.32|13167.72|13047.72|13165.32|13045.32|9
1643080760000|2022-01-25 03:19:20|13164.72|13044.72|13163.12|13043.12|13164.74|13044.74|13163.12|13043.12|10
1643080770000|2022-01-25 03:19:30|13163.04|13043.04|13163.87|13043.87|13163.87|13043.87|13162.91|13042.91|10
1643080780000|2022-01-25 03:19:40|13164.43|13044.43|13168.87|13048.87|13168.87|13048.87|13164.43|13044.43|10
1643080790000|2022-01-25 03:19:50|13169.82|13049.82|13175.11|13055.11|13175.11|13055.11|13169.82|13049.82|10
1643080800000|2022-01-25 03:20:00|13175.3|13055.3|13181.31|13061.31|13181.31|13061.31|13174.69|13054.69|10
1643080810000|2022-01-25 03:20:10|13183.33|13063.33|13186.71|13066.71|13186.71|13066.71|13183.33|13063.33|10
1643080820000|2022-01-25 03:20:20|13186.7|13066.7|13187.76|13067.76|13187.76|13067.76|13186.69|13066.69|9
1643080830000|2022-01-25 03:20:30|13188.2|13068.2|13186.46|13066.46|13188.45|13068.45|13186.46|13066.46|10
1643080840000|2022-01-25 03:20:40|13186.51|13066.51|13187.42|13067.42|13187.76|13067.76|13186.51|13066.51|10
1643080850000|2022-01-25 03:20:50|13187.45|13067.45|13185.95|13065.95|13187.52|13067.52|13185.95|13065.95|9
1643080860000|2022-01-25 03:21:00|13185.78|13065.78|13186.18|13066.18|13186.54|13066.54|13185.58|13065.58|10
1643080870000|2022-01-25 03:21:10|13186.07|13066.07|13184.83|13064.83|13186.07|13066.07|13184.09|13064.09|10
1643080880000|2022-01-25 03:21:20|13184.67|13064.67|13182.5|13062.5|13185.21|13065.21|13182.5|13062.5|10
1643080890000|2022-01-25 03:21:30|13181.84|13061.84|13181.18|13061.18|13182.26|13062.26|13181.18|13061.18|9
1643080900000|2022-01-25 03:21:40|13180.53|13060.53|13178.77|13058.77|13180.53|13060.53|13178.77|13058.77|10
1643080910000|2022-01-25 03:21:50|13178.73|13058.73|13178.53|13058.53|13178.98|13058.98|13178.53|13058.53|10
1643080920000|2022-01-25 03:22:00|13178.71|13058.71|13177.93|13057.93|13178.77|13058.77|13177.93|13057.93|10
1643080930000|2022-01-25 03:22:10|13177.85|13057.85|13175.73|13055.73|13177.85|13057.85|13175.73|13055.73|10
1643080940000|2022-01-25 03:22:20|13175.78|13055.78|13174.91|13054.91|13175.78|13055.78|13174.91|13054.91|10
1643080950000|2022-01-25 03:22:30|13174.97|13054.97|13174.27|13054.27|13174.97|13054.97|13174.27|13054.27|10
1643080960000|2022-01-25 03:22:40|13174.4|13054.4|13174.84|13054.84|13174.84|13054.84|13173.35|13053.35|10
1643080970000|2022-01-25 03:22:50|13175.48|13055.48|13175.86|13055.86|13176.06|13056.06|13175.48|13055.48|10
1643080980000|2022-01-25 03:23:00|13176.41|13056.41|13177.34|13057.34|13177.91|13057.91|13176.37|13056.37|10
1643080990000|2022-01-25 03:23:10|13177.19|13057.19|13177.7|13057.7|13177.73|13057.73|13177.09|13057.09|9
1643081000000|2022-01-25 03:23:20|13177.65|13057.65|13178.27|13058.27|13178.27|13058.27|13177.58|13057.58|10
1643081010000|2022-01-25 03:23:30|13178.18|13058.18|13180.28|13060.28|13180.28|13060.28|13178.18|13058.18|9
1643081020000|2022-01-25 03:23:40|13180.39|13060.39|13181.52|13061.52|13181.52|13061.52|13180.39|13060.39|8
1643081030000|2022-01-25 03:23:50|13182.41|13062.41|13186.39|13066.39|13186.39|13066.39|13182.41|13062.41|10
1643081040000|2022-01-25 03:24:00|13187.11|13067.11|13189.47|13069.47|13189.47|13069.47|13187.11|13067.11|10
1643081050000|2022-01-25 03:24:10|13189.3|13069.3|13189.43|13069.43|13189.43|13069.43|13188.74|13068.74|10
1643081060000|2022-01-25 03:24:20|13189.2|13069.2|13188.09|13068.09|13189.64|13069.64|13188.09|13068.09|10
1643081070000|2022-01-25 03:24:30|13188.14|13068.14|13188.8|13068.8|13188.8|13068.8|13187.56|13067.56|10
1643081080000|2022-01-25 03:24:40|13188.6|13068.6|13187.11|13067.11|13188.6|13068.6|13187.11|13067.11|9
1643081090000|2022-01-25 03:24:50|13187.13|13067.13|13184.11|13064.11|13187.35|13067.35|13184.11|13064.11|10
1643081100000|2022-01-25 03:25:00|13183.7|13063.7|13182.32|13062.32|13183.7|13063.7|13182.32|13062.32|8
1643081110000|2022-01-25 03:25:10|13182.45|13062.45|13184.25|13064.25|13184.25|13064.25|13181.63|13061.63|10
1643081120000|2022-01-25 03:25:20|13184.3|13064.3|13184.61|13064.61|13185.19|13065.19|13184.3|13064.3|10
1643081130000|2022-01-25 03:25:30|13184.16|13064.16|13181.2|13061.2|13184.16|13064.16|13181.2|13061.2|10
1643081140000|2022-01-25 03:25:40|13181.02|13061.02|13179.31|13059.31|13181.02|13061.02|13179.31|13059.31|9
1643081150000|2022-01-25 03:25:50|13178.47|13058.47|13176.65|13056.65|13178.67|13058.67|13176.65|13056.65|8
1643081160000|2022-01-25 03:26:00|13176.17|13056.17|13175.93|13055.93|13176.37|13056.37|13175.67|13055.67|10
1643081170000|2022-01-25 03:26:10|13175.78|13055.78|13175.15|13055.15|13176.01|13056.01|13174.91|13054.91|10
1643081180000|2022-01-25 03:26:20|13175.05|13055.05|13175.82|13055.82|13175.82|13055.82|13174.78|13054.78|8
1643081190000|2022-01-25 03:26:30|13176.1|13056.1|13179.21|13059.21|13179.21|13059.21|13176.1|13056.1|10
1643081200000|2022-01-25 03:26:40|13180.16|13060.16|13182.01|13062.01|13182.01|13062.01|13180.16|13060.16|10
1643081210000|2022-01-25 03:26:50|13181.84|13061.84|13179.99|13059.99|13181.94|13061.94|13179.99|13059.99|10
1643081220000|2022-01-25 03:27:00|13179.89|13059.89|13179.11|13059.11|13179.89|13059.89|13178.85|13058.85|10
1643081230000|2022-01-25 03:27:10|13179.58|13059.58|13182.31|13062.31|13182.31|13062.31|13179.34|13059.34|10
1643081240000|2022-01-25 03:27:20|13182.69|13062.69|13185.76|13065.76|13185.76|13065.76|13182.69|13062.69|10
1643081250000|2022-01-25 03:27:30|13185.73|13065.73|13185.88|13065.88|13185.88|13065.88|13185.68|13065.68|10
1643081260000|2022-01-25 03:27:40|13186.19|13066.19|13186.79|13066.79|13187.01|13067.01|13185.87|13065.87|9
1643081270000|2022-01-25 03:27:50|13186.94|13066.94|13186.87|13066.87|13186.96|13066.96|13186.66|13066.66|10
1643081280000|2022-01-25 03:28:00|13186.83|13066.83|13187.4|13067.4|13187.76|13067.76|13186.83|13066.83|10
1643081290000|2022-01-25 03:28:10|13186.86|13066.86|13187.09|13067.09|13187.15|13067.15|13186.67|13066.67|10
1643081300000|2022-01-25 03:28:20|13187.07|13067.07|13189.4|13069.4|13189.4|13069.4|13187.07|13067.07|10
1643081310000|2022-01-25 03:28:30|13189.72|13069.72|13190.9|13070.9|13190.93|13070.93|13189.72|13069.72|10
1643081320000|2022-01-25 03:28:40|13190.96|13070.96|13190.03|13070.03|13190.96|13070.96|13189.63|13069.63|10
1643081330000|2022-01-25 03:28:50|13190.15|13070.15|13190.45|13070.45|13190.45|13070.45|13189.81|13069.81|10
1643081340000|2022-01-25 03:29:00|13189.99|13069.99|13192.54|13072.54|13192.54|13072.54|13189.84|13069.84|10
1643081350000|2022-01-25 03:29:10|13192.73|13072.73|13192.4|13072.4|13193.3|13073.3|13192.4|13072.4|10
1643081360000|2022-01-25 03:29:20|13192.34|13072.34|13192.36|13072.36|13192.64|13072.64|13191.05|13071.05|10
1643081370000|2022-01-25 03:29:30|13192.63|13072.63|13192.12|13072.12|13192.7|13072.7|13192.04|13072.04|10
1643081380000|2022-01-25 03:29:40|13191.4|13071.4|13188.56|13068.56|13191.4|13071.4|13188.56|13068.56|9
1643081390000|2022-01-25 03:29:50|13188.25|13068.25|13188.28|13068.28|13188.28|13068.28|13188.02|13068.02|10
1643081400000|2022-01-25 03:30:00|13188.42|13068.42|13191.64|13071.64|13191.64|13071.64|13188.42|13068.42|10
1643081410000|2022-01-25 03:30:10|13191.81|13071.81|13196.87|13076.87|13196.87|13076.87|13191.81|13071.81|10
1643081420000|2022-01-25 03:30:20|13197.13|13077.13|13201.52|13081.52|13201.68|13081.68|13197.13|13077.13|9
1643081430000|2022-01-25 03:30:30|13201.49|13081.49|13201.99|13081.99|13201.99|13081.99|13200.86|13080.86|10
1643081440000|2022-01-25 03:30:40|13201.83|13081.83|13204.09|13084.09|13204.09|13084.09|13201.83|13081.83|10
1643081450000|2022-01-25 03:30:50|13204.01|13084.01|13206.79|13086.79|13206.79|13086.79|13204.01|13084.01|10
1643081460000|2022-01-25 03:31:00|13210.88|13090.88|13223.62|13103.62|13223.62|13103.62|13210.88|13090.88|10
1643081470000|2022-01-25 03:31:10|13224.03|13104.03|13234.55|13114.55|13234.55|13114.55|13224.01|13104.01|10
1643081480000|2022-01-25 03:31:20|13237.17|13117.17|13244.27|13124.27|13245.24|13125.24|13237.17|13117.17|10
1643081490000|2022-01-25 03:31:30|13245.32|13125.32|13248.59|13128.59|13248.59|13128.59|13245.32|13125.32|10
1643081500000|2022-01-25 03:31:40|13248.58|13128.58|13248.92|13128.92|13249.4|13129.4|13248.58|13128.58|10
1643081510000|2022-01-25 03:31:50|13248.49|13128.49|13247.37|13127.37|13248.7|13128.7|13247.37|13127.37|10
1643081520000|2022-01-25 03:32:00|13248.04|13128.04|13243.87|13123.87|13248.56|13128.56|13243.87|13123.87|10
1643081530000|2022-01-25 03:32:10|13243.67|13123.67|13239.04|13119.04|13243.67|13123.67|13239.04|13119.04|10
1643081540000|2022-01-25 03:32:20|13238.39|13118.39|13236.96|13116.96|13238.39|13118.39|13236.96|13116.96|10
1643081550000|2022-01-25 03:32:30|13236.7|13116.7|13239.06|13119.06|13239.33|13119.33|13236.64|13116.64|10
1643081560000|2022-01-25 03:32:40|13239.82|13119.82|13239.63|13119.63|13240.97|13120.97|13239.42|13119.42|10
1643081570000|2022-01-25 03:32:50|13240.23|13120.23|13238.76|13118.76|13240.23|13120.23|13238.68|13118.68|9
1643081580000|2022-01-25 03:33:00|13239.02|13119.02|13236.15|13116.15|13239.02|13119.02|13236.15|13116.15|10
1643081590000|2022-01-25 03:33:10|13235.38|13115.38|13232.1|13112.1|13235.4|13115.4|13232.1|13112.1|10
1643081600000|2022-01-25 03:33:20|13231.21|13111.21|13229.04|13109.04|13231.21|13111.21|13229.04|13109.04|10
1643081610000|2022-01-25 03:33:30|13229.07|13109.07|13229.9|13109.9|13230.42|13110.42|13228.93|13108.93|10
1643081620000|2022-01-25 03:33:40|13230.28|13110.28|13231.37|13111.37|13231.55|13111.55|13230.28|13110.28|10
1643081630000|2022-01-25 03:33:50|13231.26|13111.26|13228.95|13108.95|13231.69|13111.69|13228.95|13108.95|10
1643081640000|2022-01-25 03:34:00|13228.77|13108.77|13228.32|13108.32|13228.77|13108.77|13228.03|13108.03|10
1643081650000|2022-01-25 03:34:10|13228.43|13108.43|13227.86|13107.86|13228.43|13108.43|13227.76|13107.76|10
1643081660000|2022-01-25 03:34:20|13227.68|13107.68|13225.35|13105.35|13227.68|13107.68|13225.35|13105.35|10
1643081670000|2022-01-25 03:34:30|13225.71|13105.71|13225.48|13105.48|13225.71|13105.71|13224.95|13104.95|9
1643081680000|2022-01-25 03:34:40|13225.3|13105.3|13223.83|13103.83|13225.3|13105.3|13223.72|13103.72|10
1643081690000|2022-01-25 03:34:50|13223.35|13103.35|13222.85|13102.85|13223.42|13103.42|13222.85|13102.85|10
1643081700000|2022-01-25 03:35:00|13220.53|13100.53|13216.75|13096.75|13220.53|13100.53|13216.46|13096.46|10
1643081710000|2022-01-25 03:35:10|13216.84|13096.84|13221.92|13101.92|13221.92|13101.92|13216.84|13096.84|10
1643081720000|2022-01-25 03:35:20|13222.46|13102.46|13226.13|13106.13|13226.17|13106.17|13222.46|13102.46|10
1643081730000|2022-01-25 03:35:30|13226.14|13106.14|13228.43|13108.43|13228.43|13108.43|13226.14|13106.14|9
1643081740000|2022-01-25 03:35:40|13228.81|13108.81|13229.54|13109.54|13229.76|13109.76|13228.81|13108.81|10
1643081750000|2022-01-25 03:35:50|13229.58|13109.58|13229.17|13109.17|13230.52|13110.52|13229.17|13109.17|10
1643081760000|2022-01-25 03:36:00|13228.97|13108.97|13226.22|13106.22|13228.97|13108.97|13225.9|13105.9|9
1643081770000|2022-01-25 03:36:10|13226.16|13106.16|13227.85|13107.85|13227.98|13107.98|13225.86|13105.86|10
1643081780000|2022-01-25 03:36:20|13227.83|13107.83|13227.59|13107.59|13227.98|13107.98|13227.49|13107.49|8
1643081790000|2022-01-25 03:36:30|13227.43|13107.43|13225.51|13105.51|13227.43|13107.43|13225.46|13105.46|10
1643081800000|2022-01-25 03:36:40|13225.72|13105.72|13226.8|13106.8|13226.97|13106.97|13225.72|13105.72|10
1643081810000|2022-01-25 03:36:50|13226.58|13106.58|13228.71|13108.71|13228.71|13108.71|13225.61|13105.61|10
1643081820000|2022-01-25 03:37:00|13228.93|13108.93|13227.78|13107.78|13229.52|13109.52|13227.78|13107.78|10
1643081830000|2022-01-25 03:37:10|13227.32|13107.32|13225.69|13105.69|13227.53|13107.53|13225.69|13105.69|10
1643081840000|2022-01-25 03:37:20|13225.46|13105.46|13223.2|13103.2|13225.46|13105.46|13223.2|13103.2|10
1643081850000|2022-01-25 03:37:30|13222.99|13102.99|13222.39|13102.39|13223.39|13103.39|13221.81|13101.81|10
1643081860000|2022-01-25 03:37:40|13222.44|13102.44|13222.18|13102.18|13222.49|13102.49|13222.1|13102.1|9
1643081870000|2022-01-25 03:37:50|13222.46|13102.46|13223.52|13103.52|13223.52|13103.52|13222.46|13102.46|10
1643081880000|2022-01-25 03:38:00|13224.5|13104.5|13224.23|13104.23|13225.67|13105.67|13224.23|13104.23|10
1643081890000|2022-01-25 03:38:10|13223.29|13103.29|13222.14|13102.14|13223.29|13103.29|13222.14|13102.14|10
1643081900000|2022-01-25 03:38:20|13222.06|13102.06|13222.61|13102.61|13222.64|13102.64|13221.5|13101.5|10
1643081910000|2022-01-25 03:38:30|13222.23|13102.23|13221.15|13101.15|13222.23|13102.23|13220.94|13100.94|10
1643081920000|2022-01-25 03:38:40|13221.17|13101.17|13220.88|13100.88|13221.17|13101.17|13220.3|13100.3|10
1643081930000|2022-01-25 03:38:50|13220.13|13100.13|13220.66|13100.66|13220.82|13100.82|13219|13099|10
1643081940000|2022-01-25 03:39:00|13220.24|13100.24|13220.04|13100.04|13220.24|13100.24|13219.76|13099.76|10
1643081950000|2022-01-25 03:39:10|13220.18|13100.18|13220.03|13100.03|13220.59|13100.59|13219.88|13099.88|9
1643081960000|2022-01-25 03:39:20|13219.27|13099.27|13218.41|13098.41|13219.42|13099.42|13218.35|13098.35|10
1643081970000|2022-01-25 03:39:30|13217.77|13097.77|13220.41|13100.41|13220.41|13100.41|13217.77|13097.77|10
1643081980000|2022-01-25 03:39:40|13220.18|13100.18|13224.87|13104.87|13224.87|13104.87|13220.18|13100.18|10
1643081990000|2022-01-25 03:39:50|13225.12|13105.12|13227.61|13107.61|13227.77|13107.77|13225.12|13105.12|10
1643082000000|2022-01-25 03:40:00|13227.91|13107.91|13228.8|13108.8|13228.8|13108.8|13227.91|13107.91|10
1643082010000|2022-01-25 03:40:10|13228.77|13108.77|13229.69|13109.69|13229.69|13109.69|13228.77|13108.77|8
1643082020000|2022-01-25 03:40:20|13230.12|13110.12|13226.75|13106.75|13230.73|13110.73|13226.75|13106.75|10
1643082030000|2022-01-25 03:40:30|13225.52|13105.52|13222.89|13102.89|13225.52|13105.52|13222.66|13102.66|10
1643082040000|2022-01-25 03:40:40|13222.47|13102.47|13221.79|13101.79|13222.86|13102.86|13221.75|13101.75|10
1643082050000|2022-01-25 03:40:50|13221.81|13101.81|13220.15|13100.15|13222.38|13102.38|13220.15|13100.15|10
1643082060000|2022-01-25 03:41:00|13219.89|13099.89|13216.71|13096.71|13219.89|13099.89|13216.71|13096.71|10
1643082070000|2022-01-25 03:41:10|13216.94|13096.94|13219.22|13099.22|13219.22|13099.22|13216.94|13096.94|10
1643082080000|2022-01-25 03:41:20|13219.29|13099.29|13220.99|13100.99|13220.99|13100.99|13219.29|13099.29|9
1643082090000|2022-01-25 03:41:30|13221.57|13101.57|13221.22|13101.22|13221.57|13101.57|13221.22|13101.22|9
1643082100000|2022-01-25 03:41:40|13221.35|13101.35|13221|13101|13221.51|13101.51|13221|13101|10
1643082110000|2022-01-25 03:41:50|13220.65|13100.65|13218.3|13098.3|13220.65|13100.65|13218.3|13098.3|10
1643082120000|2022-01-25 03:42:00|13218.19|13098.19|13215.96|13095.96|13218.19|13098.19|13215.96|13095.96|10
1643082130000|2022-01-25 03:42:10|13215.56|13095.56|13215.79|13095.79|13216.03|13096.03|13215.56|13095.56|10
1643082140000|2022-01-25 03:42:20|13215.52|13095.52|13215.15|13095.15|13215.83|13095.83|13215.15|13095.15|9
1643082150000|2022-01-25 03:42:30|13215.09|13095.09|13214.74|13094.74|13215.12|13095.12|13214.74|13094.74|9
1643082160000|2022-01-25 03:42:40|13213.79|13093.79|13211.73|13091.73|13213.79|13093.79|13211.73|13091.73|10
1643082170000|2022-01-25 03:42:50|13211.61|13091.61|13211.85|13091.85|13211.85|13091.85|13210.39|13090.39|10
1643082180000|2022-01-25 03:43:00|13212.15|13092.15|13215.39|13095.39|13215.39|13095.39|13212.15|13092.15|9
1643082190000|2022-01-25 03:43:10|13215.6|13095.6|13216.65|13096.65|13217|13097|13215.6|13095.6|9
1643082200000|2022-01-25 03:43:20|13216.38|13096.38|13213.28|13093.28|13216.38|13096.38|13213.22|13093.22|9
1643082210000|2022-01-25 03:43:30|13212.92|13092.92|13212.67|13092.67|13213.43|13093.43|13212.35|13092.35|10
1643082220000|2022-01-25 03:43:40|13213.43|13093.43|13219.42|13099.42|13219.62|13099.62|13213.43|13093.43|10
1643082230000|2022-01-25 03:43:50|13219.47|13099.47|13220.38|13100.38|13220.56|13100.56|13219.47|13099.47|10
1643082240000|2022-01-25 03:44:00|13220.23|13100.23|13221.8|13101.8|13221.86|13101.86|13220.23|13100.23|9
1643082250000|2022-01-25 03:44:10|13221.9|13101.9|13219.63|13099.63|13221.9|13101.9|13219.27|13099.27|10
1643082260000|2022-01-25 03:44:20|13219.49|13099.49|13213.63|13093.63|13219.49|13099.49|13213.63|13093.63|10
1643082270000|2022-01-25 03:44:30|13212.2|13092.2|13206.28|13086.28|13212.2|13092.2|13206.28|13086.28|10
1643082280000|2022-01-25 03:44:40|13206|13086|13203.69|13083.69|13206|13086|13203.65|13083.65|10
1643082290000|2022-01-25 03:44:50|13203.98|13083.98|13204.34|13084.34|13204.34|13084.34|13203.98|13083.98|10
1643082300000|2022-01-25 03:45:00|13204.51|13084.51|13202.41|13082.41|13204.96|13084.96|13202.41|13082.41|10
1643082310000|2022-01-25 03:45:10|13202.73|13082.73|13200.35|13080.35|13202.73|13082.73|13200.24|13080.24|10
1643082320000|2022-01-25 03:45:20|13200.37|13080.37|13199.65|13079.65|13200.5|13080.5|13199.39|13079.39|10
1643082330000|2022-01-25 03:45:30|13199.56|13079.56|13200.63|13080.63|13201.01|13081.01|13199.56|13079.56|9
1643082340000|2022-01-25 03:45:40|13200.42|13080.42|13198.19|13078.19|13200.66|13080.66|13198.19|13078.19|10
1643082350000|2022-01-25 03:45:50|13198.1|13078.1|13197.09|13077.09|13198.1|13078.1|13197.09|13077.09|9
1643082360000|2022-01-25 03:46:00|13197.1|13077.1|13193.46|13073.46|13197.1|13077.1|13193.46|13073.46|10
1643082370000|2022-01-25 03:46:10|13193.58|13073.58|13190.7|13070.7|13193.58|13073.58|13190.7|13070.7|10
1643082380000|2022-01-25 03:46:20|13191.11|13071.11|13188.07|13068.07|13191.11|13071.11|13188.07|13068.07|10
1643082390000|2022-01-25 03:46:30|13188.14|13068.14|13188.16|13068.16|13188.49|13068.49|13187.19|13067.19|9
1643082400000|2022-01-25 03:46:40|13188.03|13068.03|13188.33|13068.33|13188.65|13068.65|13188.03|13068.03|10
1643082410000|2022-01-25 03:46:50|13188.35|13068.35|13186.06|13066.06|13188.35|13068.35|13186.06|13066.06|10
1643082420000|2022-01-25 03:47:00|13185.98|13065.98|13185.75|13065.75|13186.36|13066.36|13185.54|13065.54|10
1643082430000|2022-01-25 03:47:10|13185.84|13065.84|13185.07|13065.07|13185.89|13065.89|13185.02|13065.02|9
1643082440000|2022-01-25 03:47:20|13184.48|13064.48|13184.21|13064.21|13184.48|13064.48|13183.91|13063.91|10
1643082450000|2022-01-25 03:47:30|13184.01|13064.01|13183.4|13063.4|13184.16|13064.16|13183.4|13063.4|10
1643082460000|2022-01-25 03:47:40|13183.43|13063.43|13181.66|13061.66|13183.43|13063.43|13181.62|13061.62|10
1643082470000|2022-01-25 03:47:50|13181.38|13061.38|13179.54|13059.54|13181.38|13061.38|13179.54|13059.54|10
1643082480000|2022-01-25 03:48:00|13179.4|13059.4|13179.71|13059.71|13179.91|13059.91|13178.79|13058.79|10
1643082490000|2022-01-25 03:48:10|13179.6|13059.6|13178.91|13058.91|13179.6|13059.6|13178.91|13058.91|10
1643082500000|2022-01-25 03:48:20|13179.13|13059.13|13180.43|13060.43|13182.36|13062.36|13179.13|13059.13|10
1643082510000|2022-01-25 03:48:30|13180.51|13060.51|13181.15|13061.15|13181.91|13061.91|13180.51|13060.51|9
1643082520000|2022-01-25 03:48:40|13180.98|13060.98|13183.01|13063.01|13183.01|13063.01|13180.98|13060.98|10
1643082530000|2022-01-25 03:48:50|13182.96|13062.96|13184.74|13064.74|13184.97|13064.97|13182.76|13062.76|10
1643082540000|2022-01-25 03:49:00|13185.11|13065.11|13183.82|13063.82|13185.4|13065.4|13183.82|13063.82|10
1643082550000|2022-01-25 03:49:10|13183.74|13063.74|13182.86|13062.86|13184.56|13064.56|13182.86|13062.86|10
1643082560000|2022-01-25 03:49:20|13182.81|13062.81|13178.02|13058.02|13182.81|13062.81|13178.02|13058.02|10
1643082570000|2022-01-25 03:49:30|13178.09|13058.09|13177.65|13057.65|13178.09|13058.09|13177.55|13057.55|10
1643082580000|2022-01-25 03:49:40|13177.71|13057.71|13178.09|13058.09|13178.28|13058.28|13177.71|13057.71|9
1643082590000|2022-01-25 03:49:50|13178.15|13058.15|13178.12|13058.12|13178.15|13058.15|13177.9|13057.9|9
1643082600000|2022-01-25 03:50:00|13178.09|13058.09|13176.52|13056.52|13178.09|13058.09|13176.52|13056.52|10
1643082610000|2022-01-25 03:50:10|13176.23|13056.23|13178.93|13058.93|13178.93|13058.93|13175.89|13055.89|10
1643082620000|2022-01-25 03:50:20|13178.69|13058.69|13180.87|13060.87|13180.91|13060.91|13178.69|13058.69|10
1643082630000|2022-01-25 03:50:30|13181.21|13061.21|13183.18|13063.18|13183.18|13063.18|13181.21|13061.21|10
1643082640000|2022-01-25 03:50:40|13183.94|13063.94|13186.25|13066.25|13186.83|13066.83|13183.94|13063.94|10
1643082650000|2022-01-25 03:50:50|13187.33|13067.33|13190.01|13070.01|13190.06|13070.06|13187.33|13067.33|9
1643082660000|2022-01-25 03:51:00|13189.83|13069.83|13189.84|13069.84|13189.86|13069.86|13189.48|13069.48|10
1643082670000|2022-01-25 03:51:10|13190.86|13070.86|13196.21|13076.21|13196.21|13076.21|13190.86|13070.86|10
1643082680000|2022-01-25 03:51:20|13197.07|13077.07|13201.16|13081.16|13201.41|13081.41|13197.07|13077.07|10
1643082690000|2022-01-25 03:51:30|13200.76|13080.76|13199.75|13079.75|13200.76|13080.76|13199.75|13079.75|10
1643082700000|2022-01-25 03:51:40|13200.12|13080.12|13199.67|13079.67|13200.12|13080.12|13199.54|13079.54|10
1643082710000|2022-01-25 03:51:50|13199.5|13079.5|13202.04|13082.04|13202.04|13082.04|13199.26|13079.26|9
1643082720000|2022-01-25 03:52:00|13201.83|13081.83|13209.25|13089.25|13209.25|13089.25|13201.83|13081.83|10
1643082730000|2022-01-25 03:52:10|13209.04|13089.04|13214.67|13094.67|13214.67|13094.67|13209.04|13089.04|10
1643082740000|2022-01-25 03:52:20|13214.28|13094.28|13214.68|13094.68|13214.68|13094.68|13213.49|13093.49|10
1643082750000|2022-01-25 03:52:30|13214.33|13094.33|13212.61|13092.61|13214.66|13094.66|13212.61|13092.61|10
1643082760000|2022-01-25 03:52:40|13212.77|13092.77|13213.8|13093.8|13214.5|13094.5|13212.77|13092.77|9
1643082770000|2022-01-25 03:52:50|13214.11|13094.11|13212.61|13092.61|13214.29|13094.29|13212.61|13092.61|10
1643082780000|2022-01-25 03:53:00|13212.29|13092.29|13212.22|13092.22|13212.61|13092.61|13212.01|13092.01|10
1643082790000|2022-01-25 03:53:10|13212.53|13092.53|13212.22|13092.22|13213.93|13093.93|13212.22|13092.22|10
1643082800000|2022-01-25 03:53:20|13212.06|13092.06|13213.34|13093.34|13213.34|13093.34|13212.06|13092.06|10
1643082810000|2022-01-25 03:53:30|13213.54|13093.54|13211.49|13091.49|13213.54|13093.54|13211.49|13091.49|9
1643082820000|2022-01-25 03:53:40|13211.65|13091.65|13213.01|13093.01|13213.01|13093.01|13211.48|13091.48|10
1643082830000|2022-01-25 03:53:50|13213.19|13093.19|13214.4|13094.4|13214.6|13094.6|13213.19|13093.19|10
1643082840000|2022-01-25 03:54:00|13214.44|13094.44|13213.2|13093.2|13214.67|13094.67|13213.2|13093.2|9
1643082850000|2022-01-25 03:54:10|13213.41|13093.41|13213.48|13093.48|13213.6|13093.6|13212.75|13092.75|10
1643082860000|2022-01-25 03:54:20|13213.15|13093.15|13213.79|13093.79|13213.79|13093.79|13213.15|13093.15|9
1643082870000|2022-01-25 03:54:30|13214.08|13094.08|13215.01|13095.01|13215.08|13095.08|13213.97|13093.97|10
1643082880000|2022-01-25 03:54:40|13215.88|13095.88|13216.51|13096.51|13216.58|13096.58|13215.7|13095.7|9
1643082890000|2022-01-25 03:54:50|13217.5|13097.5|13217.66|13097.66|13217.67|13097.67|13217.2|13097.2|10
1643082900000|2022-01-25 03:55:00|13217.85|13097.85|13219.9|13099.9|13219.9|13099.9|13217.82|13097.82|10
1643082910000|2022-01-25 03:55:10|13220.29|13100.29|13221.19|13101.19|13221.43|13101.43|13220.29|13100.29|9
1643082920000|2022-01-25 03:55:20|13221.51|13101.51|13223.95|13103.95|13223.95|13103.95|13221.51|13101.51|10
1643082930000|2022-01-25 03:55:30|13224.02|13104.02|13228.1|13108.1|13228.1|13108.1|13224.02|13104.02|9
1643082940000|2022-01-25 03:55:40|13228.79|13108.79|13227.87|13107.87|13228.79|13108.79|13227.87|13107.87|10
1643082950000|2022-01-25 03:55:50|13228.17|13108.17|13226.96|13106.96|13228.73|13108.73|13226.95|13106.95|10
1643082960000|2022-01-25 03:56:00|13226.58|13106.58|13226.39|13106.39|13226.6|13106.6|13226|13106|10
1643082970000|2022-01-25 03:56:10|13226.29|13106.29|13226.64|13106.64|13226.64|13106.64|13226.29|13106.29|7
1643082980000|2022-01-25 03:56:20|13226.46|13106.46|13225.38|13105.38|13226.94|13106.94|13225.37|13105.37|10
1643082990000|2022-01-25 03:56:30|13225.02|13105.02|13222.59|13102.59|13225.85|13105.85|13222.59|13102.59|10
1643083000000|2022-01-25 03:56:40|13221.98|13101.98|13217.48|13097.48|13221.98|13101.98|13217.42|13097.42|10
1643083010000|2022-01-25 03:56:50|13217.27|13097.27|13214.85|13094.85|13217.27|13097.27|13214.41|13094.41|10
1643083020000|2022-01-25 03:57:00|13215.18|13095.18|13213.66|13093.66|13215.18|13095.18|13213.32|13093.32|10
1643083030000|2022-01-25 03:57:10|13213.86|13093.86|13215.41|13095.41|13215.63|13095.63|13213.86|13093.86|10
1643083040000|2022-01-25 03:57:20|13215.47|13095.47|13215.76|13095.76|13215.76|13095.76|13215.35|13095.35|9
1643083050000|2022-01-25 03:57:30|13215.63|13095.63|13216.21|13096.21|13216.43|13096.43|13215.63|13095.63|10
1643083060000|2022-01-25 03:57:40|13216.32|13096.32|13218.28|13098.28|13218.28|13098.28|13216.21|13096.21|10
1643083070000|2022-01-25 03:57:50|13218.73|13098.73|13220.96|13100.96|13221.31|13101.31|13218.73|13098.73|10
1643083080000|2022-01-25 03:58:00|13220.82|13100.82|13222.54|13102.54|13222.54|13102.54|13220.82|13100.82|10
1643083090000|2022-01-25 03:58:10|13222.52|13102.52|13224.68|13104.68|13224.76|13104.76|13222.38|13102.38|10
1643083100000|2022-01-25 03:58:20|13226.24|13106.24|13230.22|13110.22|13230.22|13110.22|13226.24|13106.24|10
1643083110000|2022-01-25 03:58:30|13230.07|13110.07|13234.68|13114.68|13234.68|13114.68|13230.07|13110.07|10
1643083120000|2022-01-25 03:58:40|13234.79|13114.79|13237.49|13117.49|13237.49|13117.49|13234.79|13114.79|10
1643083130000|2022-01-25 03:58:50|13238.21|13118.21|13236.75|13116.75|13238.41|13118.41|13236.69|13116.69|10
1643083140000|2022-01-25 03:59:00|13236.73|13116.73|13234.17|13114.17|13236.89|13116.89|13234.13|13114.13|10
1643083150000|2022-01-25 03:59:10|13234.32|13114.32|13232.95|13112.95|13234.32|13114.32|13232.28|13112.28|10
1643083160000|2022-01-25 03:59:20|13232.84|13112.84|13231.97|13111.97|13233.49|13113.49|13231.97|13111.97|10
1643083170000|2022-01-25 03:59:30|13232.03|13112.03|13231.39|13111.39|13232.05|13112.05|13231.35|13111.35|10
1643083180000|2022-01-25 03:59:40|13231.73|13111.73|13234.3|13114.3|13234.3|13114.3|13231.43|13111.43|8
1643083190000|2022-01-25 03:59:50|13235.41|13115.41|13235.45|13115.45|13235.82|13115.82|13234.88|13114.88|10
1643083200000|2022-01-25 04:00:00|13235.47|13115.47|13233.87|13113.87|13235.47|13115.47|13233.87|13113.87|10
1643083210000|2022-01-25 04:00:10|13233.71|13113.71|13236.56|13116.56|13236.56|13116.56|13233.71|13113.71|10
1643083220000|2022-01-25 04:00:20|13236.75|13116.75|13240.85|13120.85|13240.97|13120.97|13236.75|13116.75|10
1643083230000|2022-01-25 04:00:30|13240.8|13120.8|13242.96|13122.96|13243.26|13123.26|13240.8|13120.8|10
1643083240000|2022-01-25 04:00:40|13242.84|13122.84|13241.96|13121.96|13243.06|13123.06|13241.96|13121.96|10
1643083250000|2022-01-25 04:00:50|13241.78|13121.78|13239.41|13119.41|13241.78|13121.78|13239.41|13119.41|9
1643083260000|2022-01-25 04:01:00|13239.45|13119.45|13236.83|13116.83|13239.55|13119.55|13236.83|13116.83|10
1643083270000|2022-01-25 04:01:10|13236.28|13116.28|13233.71|13113.71|13236.28|13116.28|13233.48|13113.48|10
1643083280000|2022-01-25 04:01:20|13233.57|13113.57|13233.88|13113.88|13234.28|13114.28|13233.55|13113.55|10
1643083290000|2022-01-25 04:01:30|13234.01|13114.01|13232.37|13112.37|13234.01|13114.01|13232.37|13112.37|10
1643083300000|2022-01-25 04:01:40|13232.32|13112.32|13231.52|13111.52|13232.32|13112.32|13231.47|13111.47|10
1643083310000|2022-01-25 04:01:50|13231.48|13111.48|13237.2|13117.2|13237.23|13117.23|13231.48|13111.48|10
1643083320000|2022-01-25 04:02:00|13237.11|13117.11|13242.09|13122.09|13242.09|13122.09|13237.11|13117.11|10
1643083330000|2022-01-25 04:02:10|13242.03|13122.03|13249.32|13129.32|13249.32|13129.32|13241.93|13121.93|10
1643083340000|2022-01-25 04:02:20|13249.91|13129.91|13253.69|13133.69|13254.21|13134.21|13249.91|13129.91|10
1643083350000|2022-01-25 04:02:30|13254.23|13134.23|13254.26|13134.26|13254.89|13134.89|13254.07|13134.07|10
1643083360000|2022-01-25 04:02:40|13254.4|13134.4|13254.34|13134.34|13255.07|13135.07|13253.9|13133.9|10
1643083370000|2022-01-25 04:02:50|13254.37|13134.37|13252.88|13132.88|13254.9|13134.9|13252.88|13132.88|10
1643083380000|2022-01-25 04:03:00|13252.67|13132.67|13250.64|13130.64|13252.7|13132.7|13250.64|13130.64|10
1643083390000|2022-01-25 04:03:10|13250.53|13130.53|13246.81|13126.81|13250.53|13130.53|13246.81|13126.81|10
1643083400000|2022-01-25 04:03:20|13246.61|13126.61|13245.72|13125.72|13246.61|13126.61|13244.34|13124.34|10
1643083410000|2022-01-25 04:03:30|13245.22|13125.22|13243.83|13123.83|13245.22|13125.22|13243.83|13123.83|9
1643083420000|2022-01-25 04:03:40|13243.63|13123.63|13239.98|13119.98|13243.63|13123.63|13239.98|13119.98|10
1643083430000|2022-01-25 04:03:50|13239.81|13119.81|13238.31|13118.31|13239.82|13119.82|13238.31|13118.31|9
1643083440000|2022-01-25 04:04:00|13238.65|13118.65|13239.59|13119.59|13239.59|13119.59|13237.85|13117.85|10
1643083450000|2022-01-25 04:04:10|13239.49|13119.49|13238.52|13118.52|13240|13120|13238.52|13118.52|9
1643083460000|2022-01-25 04:04:20|13238.14|13118.14|13236.5|13116.5|13238.14|13118.14|13236.5|13116.5|10
1643083470000|2022-01-25 04:04:30|13236.48|13116.48|13235.25|13115.25|13237.13|13117.13|13235.25|13115.25|10
1643083480000|2022-01-25 04:04:40|13234.66|13114.66|13229.37|13109.37|13234.66|13114.66|13229.37|13109.37|9
1643083490000|2022-01-25 04:04:50|13229.31|13109.31|13225.49|13105.49|13229.31|13109.31|13225.49|13105.49|10
1643083500000|2022-01-25 04:05:00|13225.38|13105.38|13223.12|13103.12|13225.38|13105.38|13222.88|13102.88|10
1643083510000|2022-01-25 04:05:10|13222.82|13102.82|13221.79|13101.79|13222.85|13102.85|13221.79|13101.79|10
1643083520000|2022-01-25 04:05:20|13222.12|13102.12|13220.55|13100.55|13222.43|13102.43|13220.43|13100.43|9
1643083530000|2022-01-25 04:05:30|13220.54|13100.54|13219.38|13099.38|13220.55|13100.55|13219.13|13099.13|10
1643083540000|2022-01-25 04:05:40|13219.04|13099.04|13216.58|13096.58|13219.04|13099.04|13216.58|13096.58|10
1643083550000|2022-01-25 04:05:50|13216.19|13096.19|13216|13096|13216.19|13096.19|13215.74|13095.74|10
1643083560000|2022-01-25 04:06:00|13215.57|13095.57|13215.53|13095.53|13215.57|13095.57|13215.05|13095.05|10
1643083570000|2022-01-25 04:06:10|13215.68|13095.68|13213.73|13093.73|13216.12|13096.12|13213.73|13093.73|9
1643083580000|2022-01-25 04:06:20|13213.49|13093.49|13212.92|13092.92|13213.49|13093.49|13212.75|13092.75|9
1643083590000|2022-01-25 04:06:30|13213|13093|13209.22|13089.22|13213.04|13093.04|13209.22|13089.22|10
1643083600000|2022-01-25 04:06:40|13208.97|13088.97|13208.09|13088.09|13209.43|13089.43|13208.06|13088.06|9
1643083610000|2022-01-25 04:06:50|13207.71|13087.71|13204.25|13084.25|13207.71|13087.71|13204.25|13084.25|10
1643083620000|2022-01-25 04:07:00|13203.67|13083.67|13203.02|13083.02|13203.67|13083.67|13203.02|13083.02|10
1643083630000|2022-01-25 04:07:10|13202.74|13082.74|13202.39|13082.39|13202.74|13082.74|13201.64|13081.64|10
1643083640000|2022-01-25 04:07:20|13202.85|13082.85|13203.38|13083.38|13203.73|13083.73|13202.83|13082.83|10
1643083650000|2022-01-25 04:07:30|13203.1|13083.1|13202.34|13082.34|13203.15|13083.15|13202.28|13082.28|9
1643083660000|2022-01-25 04:07:40|13202.06|13082.06|13202.91|13082.91|13202.91|13082.91|13201.77|13081.77|10
1643083670000|2022-01-25 04:07:50|13203.17|13083.17|13204.91|13084.91|13204.98|13084.98|13203.08|13083.08|9
1643083680000|2022-01-25 04:08:00|13205.59|13085.59|13206.16|13086.16|13206.86|13086.86|13205.59|13085.59|10
1643083690000|2022-01-25 04:08:10|13205.37|13085.37|13203.15|13083.15|13205.37|13085.37|13202.72|13082.72|9
1643083700000|2022-01-25 04:08:20|13203.33|13083.33|13208.16|13088.16|13208.16|13088.16|13203.33|13083.33|10
1643083710000|2022-01-25 04:08:30|13208.72|13088.72|13214.01|13094.01|13214.01|13094.01|13208.72|13088.72|10
1643083720000|2022-01-25 04:08:40|13214.28|13094.28|13215.66|13095.66|13215.94|13095.94|13214.28|13094.28|10
1643083730000|2022-01-25 04:08:50|13216.08|13096.08|13215.94|13095.94|13216.44|13096.44|13215.17|13095.17|10
1643083740000|2022-01-25 04:09:00|13215.99|13095.99|13214.15|13094.15|13215.99|13095.99|13213.74|13093.74|10
1643083750000|2022-01-25 04:09:10|13213.82|13093.82|13212.66|13092.66|13213.91|13093.91|13212.59|13092.59|10
1643083760000|2022-01-25 04:09:20|13212.56|13092.56|13212.29|13092.29|13212.87|13092.87|13212.29|13092.29|9
1643083770000|2022-01-25 04:09:30|13212.2|13092.2|13214.39|13094.39|13214.85|13094.85|13212.2|13092.2|10
1643083780000|2022-01-25 04:09:40|13214.88|13094.88|13217.35|13097.35|13217.42|13097.42|13214.77|13094.77|10
1643083790000|2022-01-25 04:09:50|13217.41|13097.41|13220.1|13100.1|13220.1|13100.1|13217.41|13097.41|10
1643083800000|2022-01-25 04:10:00|13220.29|13100.29|13221.26|13101.26|13221.35|13101.35|13220.25|13100.25|10
1643083810000|2022-01-25 04:10:10|13221.29|13101.29|13219.5|13099.5|13222.14|13102.14|13219.5|13099.5|9
1643083820000|2022-01-25 04:10:20|13219.36|13099.36|13216.61|13096.61|13219.36|13099.36|13216.05|13096.05|9
1643083830000|2022-01-25 04:10:30|13216.66|13096.66|13212.26|13092.26|13216.66|13096.66|13212.07|13092.07|10
1643083840000|2022-01-25 04:10:40|13211.66|13091.66|13211.15|13091.15|13211.79|13091.79|13211.11|13091.11|10
1643083850000|2022-01-25 04:10:50|13210.76|13090.76|13208.39|13088.39|13210.76|13090.76|13208.39|13088.39|10
1643083860000|2022-01-25 04:11:00|13208.47|13088.47|13208.91|13088.91|13208.91|13088.91|13208.06|13088.06|10
1643083870000|2022-01-25 04:11:10|13209.01|13089.01|13208.02|13088.02|13209.1|13089.1|13208.02|13088.02|10
1643083880000|2022-01-25 04:11:20|13208.27|13088.27|13207.16|13087.16|13208.27|13088.27|13207.03|13087.03|10
1643083890000|2022-01-25 04:11:30|13207.19|13087.19|13207.4|13087.4|13207.55|13087.55|13207.19|13087.19|9
1643083900000|2022-01-25 04:11:40|13207.83|13087.83|13209.19|13089.19|13209.19|13089.19|13207.83|13087.83|10
1643083910000|2022-01-25 04:11:50|13209.22|13089.22|13209.49|13089.49|13209.58|13089.58|13209.04|13089.04|10
1643083920000|2022-01-25 04:12:00|13209.36|13089.36|13207.52|13087.52|13209.52|13089.52|13207.45|13087.45|10
1643083930000|2022-01-25 04:12:10|13206.83|13086.83|13206.83|13086.83|13207.28|13087.28|13206.83|13086.83|9
1643083940000|2022-01-25 04:12:20|13206.59|13086.59|13206.68|13086.68|13206.77|13086.77|13206.12|13086.12|10
1643083950000|2022-01-25 04:12:30|13207.04|13087.04|13206.99|13086.99|13207.04|13087.04|13206.44|13086.44|9
1643083960000|2022-01-25 04:12:40|13207.59|13087.59|13210.12|13090.12|13210.12|13090.12|13207.59|13087.59|10
1643083970000|2022-01-25 04:12:50|13209.92|13089.92|13207.3|13087.3|13209.98|13089.98|13207.3|13087.3|10
1643083980000|2022-01-25 04:13:00|13207.02|13087.02|13206.06|13086.06|13207.02|13087.02|13205.84|13085.84|9
1643083990000|2022-01-25 04:13:10|13205.82|13085.82|13205.14|13085.14|13205.82|13085.82|13205|13085|10
1643084000000|2022-01-25 04:13:20|13204.68|13084.68|13204.51|13084.51|13205.07|13085.07|13204.47|13084.47|8
1643084010000|2022-01-25 04:13:30|13204.23|13084.23|13204.77|13084.77|13205.04|13085.04|13204.23|13084.23|9
1643084020000|2022-01-25 04:13:40|13204.51|13084.51|13203.74|13083.74|13204.92|13084.92|13203.74|13083.74|10
1643084030000|2022-01-25 04:13:50|13203.81|13083.81|13203.59|13083.59|13203.95|13083.95|13203.59|13083.59|10
1643084040000|2022-01-25 04:14:00|13203.38|13083.38|13203.52|13083.52|13203.52|13083.52|13202.45|13082.45|10
1643084050000|2022-01-25 04:14:10|13203.32|13083.32|13203.18|13083.18|13203.59|13083.59|13203.18|13083.18|9
1643084060000|2022-01-25 04:14:20|13203.25|13083.25|13204.31|13084.31|13204.31|13084.31|13203.21|13083.21|10
1643084070000|2022-01-25 04:14:30|13204.26|13084.26|13204.6|13084.6|13204.69|13084.69|13204.26|13084.26|10
1643084080000|2022-01-25 04:14:40|13204.66|13084.66|13203.89|13083.89|13204.66|13084.66|13203.89|13083.89|10
1643084090000|2022-01-25 04:14:50|13204.29|13084.29|13204.17|13084.17|13204.29|13084.29|13203.95|13083.95|10
1643084100000|2022-01-25 04:15:00|13204.1|13084.1|13201.41|13081.41|13204.1|13084.1|13201.41|13081.41|10
1643084110000|2022-01-25 04:15:10|13200.94|13080.94|13199.53|13079.53|13200.94|13080.94|13199.53|13079.53|10
1643084120000|2022-01-25 04:15:20|13199.54|13079.54|13199.68|13079.68|13200.15|13080.15|13199.3|13079.3|10
1643084130000|2022-01-25 04:15:30|13199.64|13079.64|13199.55|13079.55|13200.05|13080.05|13199.55|13079.55|10
1643084140000|2022-01-25 04:15:40|13199.71|13079.71|13199.66|13079.66|13199.71|13079.71|13199.39|13079.39|10
1643084150000|2022-01-25 04:15:50|13199.7|13079.7|13203.63|13083.63|13203.63|13083.63|13199.68|13079.68|10
1643084160000|2022-01-25 04:16:00|13203.98|13083.98|13208.47|13088.47|13209.21|13089.21|13203.98|13083.98|10
1643084170000|2022-01-25 04:16:10|13208.66|13088.66|13213.43|13093.43|13213.43|13093.43|13208.66|13088.66|10
1643084180000|2022-01-25 04:16:20|13213.37|13093.37|13214.71|13094.71|13214.75|13094.75|13213.26|13093.26|9
1643084190000|2022-01-25 04:16:30|13214.45|13094.45|13214.9|13094.9|13215.13|13095.13|13214.29|13094.29|10
1643084200000|2022-01-25 04:16:40|13215.07|13095.07|13212.2|13092.2|13215.07|13095.07|13212.2|13092.2|10
1643084210000|2022-01-25 04:16:50|13211.73|13091.73|13210.07|13090.07|13211.73|13091.73|13209.94|13089.94|10
1643084220000|2022-01-25 04:17:00|13209.32|13089.32|13205.1|13085.1|13209.32|13089.32|13205.1|13085.1|10
1643084230000|2022-01-25 04:17:10|13204.02|13084.02|13201.45|13081.45|13204.02|13084.02|13201.15|13081.15|10
1643084240000|2022-01-25 04:17:20|13200.88|13080.88|13196.93|13076.93|13200.88|13080.88|13196.93|13076.93|10
1643084250000|2022-01-25 04:17:30|13196.9|13076.9|13195.88|13075.88|13196.9|13076.9|13195.88|13075.88|10
1643084260000|2022-01-25 04:17:40|13195.95|13075.95|13195.42|13075.42|13195.95|13075.95|13195.13|13075.13|9
1643084270000|2022-01-25 04:17:50|13195.02|13075.02|13194.39|13074.39|13195.2|13075.2|13194.39|13074.39|10
1643084280000|2022-01-25 04:18:00|13194.07|13074.07|13193.06|13073.06|13194.21|13074.21|13193.06|13073.06|10
1643084290000|2022-01-25 04:18:10|13192.61|13072.61|13191.49|13071.49|13192.61|13072.61|13190.59|13070.59|10
1643084300000|2022-01-25 04:18:20|13191.16|13071.16|13191.63|13071.63|13192.23|13072.23|13191.16|13071.16|10
1643084310000|2022-01-25 04:18:30|13190.73|13070.73|13189.11|13069.11|13190.74|13070.74|13189.11|13069.11|10
1643084320000|2022-01-25 04:18:40|13188.59|13068.59|13188.6|13068.6|13188.67|13068.67|13187.96|13067.96|10
1643084330000|2022-01-25 04:18:50|13188.43|13068.43|13185.96|13065.96|13188.43|13068.43|13185.96|13065.96|10
1643084340000|2022-01-25 04:19:00|13186.09|13066.09|13186.77|13066.77|13187.07|13067.07|13186.09|13066.09|10
1643084350000|2022-01-25 04:19:10|13186|13066|13184.51|13064.51|13186|13066|13184.51|13064.51|9
1643084360000|2022-01-25 04:19:20|13183.88|13063.88|13183.4|13063.4|13183.88|13063.88|13183.14|13063.14|9
1643084370000|2022-01-25 04:19:30|13183.2|13063.2|13181.99|13061.99|13183.2|13063.2|13181.75|13061.75|10
1643084380000|2022-01-25 04:19:40|13181.98|13061.98|13180.16|13060.16|13182.39|13062.39|13180.16|13060.16|10
1643084390000|2022-01-25 04:19:50|13179.75|13059.75|13178.67|13058.67|13179.75|13059.75|13178.67|13058.67|10
1643084400000|2022-01-25 04:20:00|13178.23|13058.23|13175.74|13055.74|13178.23|13058.23|13175.74|13055.74|10
1643084410000|2022-01-25 04:20:10|13175.88|13055.88|13175.49|13055.49|13176.14|13056.14|13175.49|13055.49|9
1643084420000|2022-01-25 04:20:20|13175.47|13055.47|13178.69|13058.69|13178.69|13058.69|13175.43|13055.43|10
1643084430000|2022-01-25 04:20:30|13178.77|13058.77|13180.82|13060.82|13181.03|13061.03|13178.7|13058.7|10
1643084440000|2022-01-25 04:20:40|13181.01|13061.01|13177.96|13057.96|13181.01|13061.01|13177.96|13057.96|10
1643084450000|2022-01-25 04:20:50|13177.87|13057.87|13174.97|13054.97|13177.87|13057.87|13174.93|13054.93|10
1643084460000|2022-01-25 04:21:00|13174.61|13054.61|13174.33|13054.33|13174.67|13054.67|13174.13|13054.13|10
1643084470000|2022-01-25 04:21:10|13174.66|13054.66|13178.19|13058.19|13178.19|13058.19|13174.66|13054.66|10
1643084480000|2022-01-25 04:21:20|13178.81|13058.81|13182.89|13062.89|13182.89|13062.89|13178.81|13058.81|10
1643084490000|2022-01-25 04:21:30|13183.71|13063.71|13185.67|13065.67|13185.67|13065.67|13183.71|13063.71|10
1643084500000|2022-01-25 04:21:40|13185.93|13065.93|13187.29|13067.29|13187.82|13067.82|13185.93|13065.93|10
1643084510000|2022-01-25 04:21:50|13187.25|13067.25|13187.09|13067.09|13187.62|13067.62|13186.58|13066.58|10
1643084520000|2022-01-25 04:22:00|13187.44|13067.44|13190.27|13070.27|13190.27|13070.27|13186.67|13066.67|10
1643084530000|2022-01-25 04:22:10|13190.84|13070.84|13190.39|13070.39|13191.16|13071.16|13190.17|13070.17|10
1643084540000|2022-01-25 04:22:20|13190.54|13070.54|13189.23|13069.23|13190.54|13070.54|13189.23|13069.23|10
1643084550000|2022-01-25 04:22:30|13188.98|13068.98|13187.27|13067.27|13189.19|13069.19|13187.27|13067.27|9
1643084560000|2022-01-25 04:22:40|13187.16|13067.16|13186.01|13066.01|13187.16|13067.16|13185.8|13065.8|10
1643084570000|2022-01-25 04:22:50|13185.8|13065.8|13184.58|13064.58|13185.82|13065.82|13184.51|13064.51|10
1643084580000|2022-01-25 04:23:00|13184.84|13064.84|13183.26|13063.26|13184.84|13064.84|13183.26|13063.26|10
1643084590000|2022-01-25 04:23:10|13183.41|13063.41|13183.03|13063.03|13183.41|13063.41|13182.81|13062.81|10
1643084600000|2022-01-25 04:23:20|13182.62|13062.62|13182.46|13062.46|13182.62|13062.62|13182.2|13062.2|10
1643084610000|2022-01-25 04:23:30|13182.55|13062.55|13183.1|13063.1|13183.1|13063.1|13182.55|13062.55|8
1643084620000|2022-01-25 04:23:40|13183.05|13063.05|13183.16|13063.16|13183.16|13063.16|13182.87|13062.87|7
1643084630000|2022-01-25 04:23:50|13183.41|13063.41|13184.7|13064.7|13184.7|13064.7|13183.41|13063.41|9
1643084640000|2022-01-25 04:24:00|13185.46|13065.46|13186.92|13066.92|13187.1|13067.1|13185.46|13065.46|9
1643084650000|2022-01-25 04:24:10|13187.19|13067.19|13186.06|13066.06|13187.27|13067.27|13185.67|13065.67|10
1643084660000|2022-01-25 04:24:20|13186.16|13066.16|13186.25|13066.25|13186.36|13066.36|13185.77|13065.77|10
1643084670000|2022-01-25 04:24:30|13186.39|13066.39|13187.32|13067.32|13187.32|13067.32|13186.3|13066.3|10
1643084680000|2022-01-25 04:24:40|13186.95|13066.95|13186.26|13066.26|13187.33|13067.33|13186.26|13066.26|10
1643084690000|2022-01-25 04:24:50|13186.16|13066.16|13184.7|13064.7|13186.9|13066.9|13184.7|13064.7|10
1643084700000|2022-01-25 04:25:00|13184.72|13064.72|13185|13065|13185.67|13065.67|13184.72|13064.72|8
1643084710000|2022-01-25 04:25:10|13184.96|13064.96|13183.56|13063.56|13184.96|13064.96|13183.56|13063.56|10
1643084720000|2022-01-25 04:25:20|13183.63|13063.63|13185.02|13065.02|13185.02|13065.02|13183.28|13063.28|9
1643084730000|2022-01-25 04:25:30|13185.21|13065.21|13187.57|13067.57|13187.57|13067.57|13185.21|13065.21|10
1643084740000|2022-01-25 04:25:40|13188.16|13068.16|13188.75|13068.75|13189.41|13069.41|13188.16|13068.16|10
1643084750000|2022-01-25 04:25:50|13188.9|13068.9|13189.98|13069.98|13189.98|13069.98|13188.9|13068.9|9
1643084760000|2022-01-25 04:26:00|13189.79|13069.79|13190.78|13070.78|13190.78|13070.78|13189.79|13069.79|8
1643084770000|2022-01-25 04:26:10|13191.07|13071.07|13190.19|13070.19|13191.33|13071.33|13190.19|13070.19|10
1643084780000|2022-01-25 04:26:20|13190.1|13070.1|13191.28|13071.28|13191.28|13071.28|13190.1|13070.1|10
1643084790000|2022-01-25 04:26:30|13191.89|13071.89|13190.71|13070.71|13192.4|13072.4|13190.67|13070.67|10
1643084800000|2022-01-25 04:26:40|13190.59|13070.59|13191|13071|13191.01|13071.01|13190.57|13070.57|9
1643084810000|2022-01-25 04:26:50|13190.67|13070.67|13190.39|13070.39|13190.91|13070.91|13190.39|13070.39|8
1643084820000|2022-01-25 04:27:00|13190.48|13070.48|13191.93|13071.93|13191.93|13071.93|13190.48|13070.48|9
1643084830000|2022-01-25 04:27:10|13192.16|13072.16|13195.05|13075.05|13195.91|13075.91|13192.16|13072.16|10
1643084840000|2022-01-25 04:27:20|13195.24|13075.24|13195.18|13075.18|13195.87|13075.87|13195.18|13075.18|10
1643084850000|2022-01-25 04:27:30|13195.04|13075.04|13194.79|13074.79|13195.11|13075.11|13194.75|13074.75|8
1643084860000|2022-01-25 04:27:40|13194.04|13074.04|13194.01|13074.01|13194.98|13074.98|13193.95|13073.95|10
1643084870000|2022-01-25 04:27:50|13193.83|13073.83|13192.65|13072.65|13193.83|13073.83|13192.59|13072.59|9
1643084880000|2022-01-25 04:28:00|13192.56|13072.56|13195.47|13075.47|13195.47|13075.47|13192.56|13072.56|9
1643084890000|2022-01-25 04:28:10|13195.76|13075.76|13195.69|13075.69|13195.76|13075.76|13194.73|13074.73|10
1643084900000|2022-01-25 04:28:20|13195.74|13075.74|13196.88|13076.88|13196.88|13076.88|13195.74|13075.74|10
1643084910000|2022-01-25 04:28:30|13197.15|13077.15|13198.04|13078.04|13198.04|13078.04|13197.11|13077.11|8
1643084920000|2022-01-25 04:28:40|13198.17|13078.17|13197.62|13077.62|13198.32|13078.32|13197.21|13077.21|10
1643084930000|2022-01-25 04:28:50|13197.38|13077.38|13196.86|13076.86|13197.38|13077.38|13196.78|13076.78|9
1643084940000|2022-01-25 04:29:00|13197.09|13077.09|13198|13078|13198.18|13078.18|13197.09|13077.09|9
1643084950000|2022-01-25 04:29:10|13197.26|13077.26|13195.5|13075.5|13197.26|13077.26|13195.28|13075.28|10
1643084960000|2022-01-25 04:29:20|13195.61|13075.61|13196|13076|13196|13076|13195.58|13075.58|9
1643084970000|2022-01-25 04:29:30|13195.42|13075.42|13196|13076|13196|13076|13195.42|13075.42|8
1643084980000|2022-01-25 04:29:40|13195.31|13075.31|13193.68|13073.68|13195.31|13075.31|13193.68|13073.68|10
1643084990000|2022-01-25 04:29:50|13193.49|13073.49|13194.14|13074.14|13194.14|13074.14|13192.78|13072.78|10
1643085000000|2022-01-25 04:30:00|13194.62|13074.62|13198.65|13078.65|13198.65|13078.65|13194.62|13074.62|10
1643085010000|2022-01-25 04:30:10|13197.92|13077.92|13197.06|13077.06|13197.92|13077.92|13197.06|13077.06|9
1643085020000|2022-01-25 04:30:20|13196.88|13076.88|13198.86|13078.86|13198.86|13078.86|13196.88|13076.88|10
1643085030000|2022-01-25 04:30:30|13199.02|13079.02|13198.93|13078.93|13199.65|13079.65|13198.93|13078.93|9
1643085040000|2022-01-25 04:30:40|13197.98|13077.98|13197.37|13077.37|13198.19|13078.19|13197.37|13077.37|10
1643085050000|2022-01-25 04:30:50|13197.57|13077.57|13196.35|13076.35|13197.57|13077.57|13195.97|13075.97|9
1643085060000|2022-01-25 04:31:00|13196.38|13076.38|13194.48|13074.48|13196.38|13076.38|13194.27|13074.27|10
1643085070000|2022-01-25 04:31:10|13194.65|13074.65|13192.92|13072.92|13194.65|13074.65|13192.92|13072.92|10
1643085080000|2022-01-25 04:31:20|13192.69|13072.69|13193.73|13073.73|13193.73|13073.73|13192.69|13072.69|10
1643085090000|2022-01-25 04:31:30|13194|13074|13192.73|13072.73|13194|13074|13192.73|13072.73|8
1643085100000|2022-01-25 04:31:40|13192.82|13072.82|13190.72|13070.72|13192.82|13072.82|13190.68|13070.68|10
1643085110000|2022-01-25 04:31:50|13190.5|13070.5|13188.58|13068.58|13190.5|13070.5|13188.58|13068.58|10
1643085120000|2022-01-25 04:32:00|13188.52|13068.52|13188.29|13068.29|13188.52|13068.52|13187.91|13067.91|10
1643085130000|2022-01-25 04:32:10|13188.26|13068.26|13188.67|13068.67|13188.67|13068.67|13188.02|13068.02|10
1643085140000|2022-01-25 04:32:20|13189.58|13069.58|13190.26|13070.26|13190.31|13070.31|13189.17|13069.17|8
1643085150000|2022-01-25 04:32:30|13189.94|13069.94|13188.1|13068.1|13190.23|13070.23|13188.1|13068.1|10
1643085160000|2022-01-25 04:32:40|13187.87|13067.87|13185.48|13065.48|13187.87|13067.87|13185.33|13065.33|10
1643085170000|2022-01-25 04:32:50|13185.44|13065.44|13184.81|13064.81|13185.5|13065.5|13184.77|13064.77|10
1643085180000|2022-01-25 04:33:00|13184.28|13064.28|13185.89|13065.89|13185.89|13065.89|13184.28|13064.28|10
1643085190000|2022-01-25 04:33:10|13185.78|13065.78|13185.36|13065.36|13185.79|13065.79|13185.36|13065.36|8
1643085200000|2022-01-25 04:33:20|13185.85|13065.85|13184.66|13064.66|13185.85|13065.85|13184.66|13064.66|10
1643085210000|2022-01-25 04:33:30|13184.24|13064.24|13182.67|13062.67|13184.24|13064.24|13182.67|13062.67|10
1643085220000|2022-01-25 04:33:40|13182.63|13062.63|13176.81|13056.81|13182.63|13062.63|13176.81|13056.81|10
1643085230000|2022-01-25 04:33:50|13176.3|13056.3|13175.02|13055.02|13176.3|13056.3|13174.59|13054.59|10
1643085240000|2022-01-25 04:34:00|13175.15|13055.15|13175.95|13055.95|13176.17|13056.17|13175.15|13055.15|10
1643085250000|2022-01-25 04:34:10|13175.38|13055.38|13173.96|13053.96|13176.08|13056.08|13173.96|13053.96|10
1643085260000|2022-01-25 04:34:20|13173.62|13053.62|13171.91|13051.91|13173.62|13053.62|13171.84|13051.84|10
1643085270000|2022-01-25 04:34:30|13172.27|13052.27|13169.99|13049.99|13172.27|13052.27|13169.8|13049.8|10
1643085280000|2022-01-25 04:34:40|13169.18|13049.18|13165.77|13045.77|13169.18|13049.18|13165.77|13045.77|10
1643085290000|2022-01-25 04:34:50|13165.55|13045.55|13161.96|13041.96|13165.55|13045.55|13161.96|13041.96|10
1643085300000|2022-01-25 04:35:00|13161.74|13041.74|13161.22|13041.22|13161.95|13041.95|13161.22|13041.22|9
1643085310000|2022-01-25 04:35:10|13161.34|13041.34|13160.19|13040.19|13161.51|13041.51|13159.69|13039.69|10
1643085320000|2022-01-25 04:35:20|13160.36|13040.36|13158.82|13038.82|13160.36|13040.36|13158.76|13038.76|10
1643085330000|2022-01-25 04:35:30|13156.45|13036.45|13156.18|13036.18|13156.45|13036.45|13155.92|13035.92|9
1643085340000|2022-01-25 04:35:40|13156.25|13036.25|13153.37|13033.37|13156.25|13036.25|13153.37|13033.37|9
1643085350000|2022-01-25 04:35:50|13152.9|13032.9|13148.42|13028.42|13152.9|13032.9|13148.42|13028.42|10
1643085360000|2022-01-25 04:36:00|13148.4|13028.4|13140.49|13020.49|13148.4|13028.4|13140.49|13020.49|9
1643085370000|2022-01-25 04:36:10|13140.63|13020.63|13140.69|13020.69|13140.69|13020.69|13139.76|13019.76|10
1643085380000|2022-01-25 04:36:20|13139.55|13019.55|13139.9|13019.9|13140.47|13020.47|13139.55|13019.55|10
1643085390000|2022-01-25 04:36:30|13140.1|13020.1|13140.02|13020.02|13140.66|13020.66|13140.02|13020.02|10
1643085400000|2022-01-25 04:36:40|13139.75|13019.75|13135.97|13015.97|13139.75|13019.75|13135.97|13015.97|10
1643085410000|2022-01-25 04:36:50|13135.3|13015.3|13126.84|13006.84|13135.3|13015.3|13126.84|13006.84|9
1643085420000|2022-01-25 04:37:00|13125.42|13005.42|13115.61|12995.61|13125.42|13005.42|13115.61|12995.61|10
1643085430000|2022-01-25 04:37:10|13114.55|12994.55|13114.53|12994.53|13114.87|12994.87|13113.55|12993.55|10
1643085440000|2022-01-25 04:37:20|13114.34|12994.34|13111|12991|13114.46|12994.46|13110.34|12990.34|10
1643085450000|2022-01-25 04:37:30|13110.38|12990.38|13108.97|12988.97|13110.67|12990.67|13108.97|12988.97|10
1643085460000|2022-01-25 04:37:40|13108.72|12988.72|13106.47|12986.47|13108.84|12988.84|13105.67|12985.67|10
1643085470000|2022-01-25 04:37:50|13106.09|12986.09|13103.85|12983.85|13106.09|12986.09|13103.84|12983.84|10
1643085480000|2022-01-25 04:38:00|13103.42|12983.42|13106.25|12986.25|13106.25|12986.25|13103.42|12983.42|10
1643085490000|2022-01-25 04:38:10|13106.06|12986.06|13107.09|12987.09|13107.13|12987.13|13105.78|12985.78|10
1643085500000|2022-01-25 04:38:20|13106.92|12986.92|13107.14|12987.14|13107.14|12987.14|13105.47|12985.47|9
1643085510000|2022-01-25 04:38:30|13107.12|12987.12|13108.65|12988.65|13109.02|12989.02|13107.12|12987.12|10
1643085520000|2022-01-25 04:38:40|13108.12|12988.12|13107.69|12987.69|13108.81|12988.81|13107.6|12987.6|9
1643085530000|2022-01-25 04:38:50|13107.15|12987.15|13106.74|12986.74|13108.12|12988.12|13106.74|12986.74|9
1643085540000|2022-01-25 04:39:00|13106.63|12986.63|13104.73|12984.73|13106.63|12986.63|13104.73|12984.73|10
1643085550000|2022-01-25 04:39:10|13104.43|12984.43|13102.76|12982.76|13104.43|12984.43|13102.75|12982.75|10
1643085560000|2022-01-25 04:39:20|13102.89|12982.89|13102.16|12982.16|13103.11|12983.11|13101.98|12981.98|9
1643085570000|2022-01-25 04:39:30|13102.06|12982.06|13100.84|12980.84|13102.06|12982.06|13099.95|12979.95|10
1643085580000|2022-01-25 04:39:40|13100.72|12980.72|13100.09|12980.09|13101.12|12981.12|13100.09|12980.09|10
1643085590000|2022-01-25 04:39:50|13100.07|12980.07|13098.52|12978.52|13100.1|12980.1|13098.52|12978.52|10
1643085600000|2022-01-25 04:40:00|13098.62|12978.62|13099.49|12979.49|13099.66|12979.66|13098|12978|10
1643085610000|2022-01-25 04:40:10|13099.68|12979.68|13099.47|12979.47|13100.06|12980.06|13099.31|12979.31|10
1643085620000|2022-01-25 04:40:20|13098.67|12978.67|13099.52|12979.52|13099.52|12979.52|13098.3|12978.3|10
1643085630000|2022-01-25 04:40:30|13099.83|12979.83|13101.58|12981.58|13101.58|12981.58|13099.83|12979.83|10
1643085640000|2022-01-25 04:40:40|13101.94|12981.94|13102.65|12982.65|13103.17|12983.17|13101.94|12981.94|10
1643085650000|2022-01-25 04:40:50|13102.63|12982.63|13098.97|12978.97|13102.69|12982.69|13098.97|12978.97|10
1643085660000|2022-01-25 04:41:00|13098.68|12978.68|13095.56|12975.56|13098.68|12978.68|13095.52|12975.52|10
1643085670000|2022-01-25 04:41:10|13095.49|12975.49|13091.85|12971.85|13095.49|12975.49|13091.85|12971.85|10
1643085680000|2022-01-25 04:41:20|13092.28|12972.28|13094.37|12974.37|13094.37|12974.37|13092.07|12972.07|9
1643085690000|2022-01-25 04:41:30|13094.78|12974.78|13095.45|12975.45|13095.65|12975.65|13094.78|12974.78|10
1643085700000|2022-01-25 04:41:40|13095.58|12975.58|13094.77|12974.77|13095.58|12975.58|13094.77|12974.77|10
1643085710000|2022-01-25 04:41:50|13094.86|12974.86|13093.68|12973.68|13095.05|12975.05|13093.04|12973.04|10
1643085720000|2022-01-25 04:42:00|13093.2|12973.2|13095.61|12975.61|13095.62|12975.62|13093.2|12973.2|10
1643085730000|2022-01-25 04:42:10|13095.37|12975.37|13094.86|12974.86|13095.52|12975.52|13094.86|12974.86|10
1643085740000|2022-01-25 04:42:20|13094.73|12974.73|13093.97|12973.97|13094.73|12974.73|13093.49|12973.49|10
1643085750000|2022-01-25 04:42:30|13094.06|12974.06|13095.38|12975.38|13095.38|12975.38|13093.73|12973.73|8
1643085760000|2022-01-25 04:42:40|13095.43|12975.43|13097.54|12977.54|13097.54|12977.54|13095.43|12975.43|10
1643085770000|2022-01-25 04:42:50|13097.53|12977.53|13099.6|12979.6|13099.6|12979.6|13097.29|12977.29|9
1643085780000|2022-01-25 04:43:00|13100.14|12980.14|13104.93|12984.93|13105.26|12985.26|13100.14|12980.14|10
1643085790000|2022-01-25 04:43:10|13104.84|12984.84|13105.45|12985.45|13105.86|12985.86|13104.83|12984.83|10
1643085800000|2022-01-25 04:43:20|13105.03|12985.03|13102.3|12982.3|13105.57|12985.57|13102.3|12982.3|10
1643085810000|2022-01-25 04:43:30|13101.96|12981.96|13099.18|12979.18|13101.96|12981.96|13099.18|12979.18|9
1643085820000|2022-01-25 04:43:40|13098.79|12978.79|13097.2|12977.2|13098.79|12978.79|13097.2|12977.2|10
1643085830000|2022-01-25 04:43:50|13097.03|12977.03|13094.83|12974.83|13097.6|12977.6|13094.83|12974.83|10
1643085840000|2022-01-25 04:44:00|13094.71|12974.71|13090.54|12970.54|13094.71|12974.71|13090.54|12970.54|10
1643085850000|2022-01-25 04:44:10|13090.47|12970.47|13089.77|12969.77|13090.47|12970.47|13088.73|12968.73|9
1643085860000|2022-01-25 04:44:20|13090.04|12970.04|13088.35|12968.35|13090.28|12970.28|13088.27|12968.27|10
1643085870000|2022-01-25 04:44:30|13088.44|12968.44|13088.38|12968.38|13088.75|12968.75|13088.35|12968.35|9
1643085880000|2022-01-25 04:44:40|13088.5|12968.5|13089.88|12969.88|13089.94|12969.94|13088.39|12968.39|10
1643085890000|2022-01-25 04:44:50|13090.98|12970.98|13094.35|12974.35|13094.35|12974.35|13090.98|12970.98|10
1643085900000|2022-01-25 04:45:00|13094.13|12974.13|13091.88|12971.88|13094.22|12974.22|13091.88|12971.88|10
1643085910000|2022-01-25 04:45:10|13091.82|12971.82|13088.09|12968.09|13091.82|12971.82|13088.09|12968.09|10
1643085920000|2022-01-25 04:45:20|13088.11|12968.11|13087.22|12967.22|13088.27|12968.27|13087.22|12967.22|10
1643085930000|2022-01-25 04:45:30|13087.41|12967.41|13087.5|12967.5|13088.14|12968.14|13087.41|12967.41|9
1643085940000|2022-01-25 04:45:40|13087.9|12967.9|13088.09|12968.09|13088.71|12968.71|13087.81|12967.81|10
1643085950000|2022-01-25 04:45:50|13088.5|12968.5|13088.4|12968.4|13088.75|12968.75|13088.4|12968.4|10
1643085960000|2022-01-25 04:46:00|13088.5|12968.5|13076.38|12956.38|13088.85|12968.85|13076.38|12956.38|10
1643085970000|2022-01-25 04:46:10|13074.48|12954.48|13068.75|12948.75|13074.48|12954.48|13068.68|12948.68|10
1643085980000|2022-01-25 04:46:20|13068.83|12948.83|13068.74|12948.74|13068.95|12948.95|13068.25|12948.25|10
1643085990000|2022-01-25 04:46:30|13068.68|12948.68|13065.92|12945.92|13068.84|12948.84|13065.89|12945.89|10
1643086000000|2022-01-25 04:46:40|13065.23|12945.23|13059.34|12939.34|13065.23|12945.23|13059.05|12939.05|10
1643086010000|2022-01-25 04:46:50|13058.96|12938.96|13058.39|12938.39|13059.72|12939.72|13058.14|12938.14|10
1643086020000|2022-01-25 04:47:00|13058.17|12938.17|13059.09|12939.09|13059.09|12939.09|13058.03|12938.03|10
1643086030000|2022-01-25 04:47:10|13059.14|12939.14|13057.12|12937.12|13059.14|12939.14|13057.12|12937.12|10
1643086040000|2022-01-25 04:47:20|13057.25|12937.25|13053.79|12933.79|13057.25|12937.25|13053.68|12933.68|10
1643086050000|2022-01-25 04:47:30|13053.77|12933.77|13057.06|12937.06|13057.06|12937.06|13053.15|12933.15|10
1643086060000|2022-01-25 04:47:40|13057.26|12937.26|13061.55|12941.55|13061.55|12941.55|13057.26|12937.26|10
1643086070000|2022-01-25 04:47:50|13062.49|12942.49|13062.77|12942.77|13062.87|12942.87|13062.07|12942.07|10
1643086080000|2022-01-25 04:48:00|13062.49|12942.49|13062.99|12942.99|13063.47|12943.47|13062.34|12942.34|10
1643086090000|2022-01-25 04:48:10|13062.88|12942.88|13063.85|12943.85|13063.85|12943.85|13062.88|12942.88|9
1643086100000|2022-01-25 04:48:20|13063.77|12943.77|13061.18|12941.18|13063.77|12943.77|13061.18|12941.18|9
1643086110000|2022-01-25 04:48:30|13061.48|12941.48|13064.13|12944.13|13064.13|12944.13|13061.48|12941.48|10
1643086120000|2022-01-25 04:48:40|13065.11|12945.11|13066.5|12946.5|13066.66|12946.66|13065.11|12945.11|10
1643086130000|2022-01-25 04:48:50|13066.22|12946.22|13064.06|12944.06|13066.22|12946.22|13064.06|12944.06|10
1643086140000|2022-01-25 04:49:00|13063.69|12943.69|13062.79|12942.79|13063.75|12943.75|13062.58|12942.58|10
1643086150000|2022-01-25 04:49:10|13062.66|12942.66|13060.6|12940.6|13062.66|12942.66|13060.6|12940.6|10
1643086160000|2022-01-25 04:49:20|13060.68|12940.68|13060.18|12940.18|13060.69|12940.69|13059.89|12939.89|10
1643086170000|2022-01-25 04:49:30|13060.25|12940.25|13059.63|12939.63|13060.64|12940.64|13059.63|12939.63|10
1643086180000|2022-01-25 04:49:40|13060|12940|13060.07|12940.07|13060.07|12940.07|13059.47|12939.47|10
1643086190000|2022-01-25 04:49:50|13059.97|12939.97|13060.6|12940.6|13060.6|12940.6|13059.65|12939.65|9
1643086200000|2022-01-25 04:50:00|13060.61|12940.61|13059.93|12939.93|13060.67|12940.67|13059.91|12939.91|9
1643086210000|2022-01-25 04:50:10|13059.75|12939.75|13059.03|12939.03|13059.75|12939.75|13058.96|12938.96|10
1643086220000|2022-01-25 04:50:20|13058.9|12938.9|13059.1|12939.1|13059.31|12939.31|13058.9|12938.9|9
1643086230000|2022-01-25 04:50:30|13059.12|12939.12|13057.87|12937.87|13059.12|12939.12|13057.87|12937.87|10
1643086240000|2022-01-25 04:50:40|13057.2|12937.2|13051.8|12931.8|13057.2|12937.2|13051.8|12931.8|10
1643086250000|2022-01-25 04:50:50|13051.5|12931.5|13049.32|12929.32|13051.5|12931.5|13049.32|12929.32|10
1643086260000|2022-01-25 04:51:00|13049.16|12929.16|13046.66|12926.66|13049.16|12929.16|13046.66|12926.66|10
1643086270000|2022-01-25 04:51:10|13046.19|12926.19|13042.72|12922.72|13046.71|12926.71|13042.72|12922.72|9
1643086280000|2022-01-25 04:51:20|13042.56|12922.56|13041.87|12921.87|13042.57|12922.57|13041.15|12921.15|10
1643086290000|2022-01-25 04:51:30|13041.39|12921.39|13040.93|12920.93|13041.46|12921.46|13040.26|12920.26|10
1643086300000|2022-01-25 04:51:40|13041.44|12921.44|13041.87|12921.87|13042.55|12922.55|13041.44|12921.44|9
1643086310000|2022-01-25 04:51:50|13041.76|12921.76|13042.5|12922.5|13042.5|12922.5|13041.41|12921.41|10
1643086320000|2022-01-25 04:52:00|13042.7|12922.7|13042.16|12922.16|13042.98|12922.98|13042.03|12922.03|10
1643086330000|2022-01-25 04:52:10|13041.91|12921.91|13035.24|12915.24|13041.91|12921.91|13035.24|12915.24|10
1643086340000|2022-01-25 04:52:20|13032.82|12912.82|13028.98|12908.98|13032.82|12912.82|13028.86|12908.86|10
1643086350000|2022-01-25 04:52:30|13028.27|12908.27|13028.54|12908.54|13028.54|12908.54|13027.51|12907.51|10
1643086360000|2022-01-25 04:52:40|13028.82|12908.82|13031.3|12911.3|13031.63|12911.63|13028.82|12908.82|10
1643086370000|2022-01-25 04:52:50|13032.26|12912.26|13035.56|12915.56|13035.9|12915.9|13032.26|12912.26|10
1643086380000|2022-01-25 04:53:00|13035.48|12915.48|13035.55|12915.55|13035.75|12915.75|13035.22|12915.22|10
1643086390000|2022-01-25 04:53:10|13035.62|12915.62|13036.91|12916.91|13037.18|12917.18|13035.42|12915.42|10
1643086400000|2022-01-25 04:53:20|13036.82|12916.82|13034.92|12914.92|13036.82|12916.82|13034.92|12914.92|10
1643086410000|2022-01-25 04:53:30|13034.61|12914.61|13031.07|12911.07|13034.84|12914.84|13031.07|12911.07|10
1643086420000|2022-01-25 04:53:40|13030.93|12910.93|13027.22|12907.22|13031.26|12911.26|13027.22|12907.22|10
1643086430000|2022-01-25 04:53:50|13026.25|12906.25|13025|12905|13026.5|12906.5|13024.54|12904.54|9
1643086440000|2022-01-25 04:54:00|13025.3|12905.3|13024.48|12904.48|13026.44|12906.44|13024.48|12904.48|10
1643086450000|2022-01-25 04:54:10|13024.63|12904.63|13027.79|12907.79|13027.79|12907.79|13024.63|12904.63|10
1643086460000|2022-01-25 04:54:20|13027.68|12907.68|13027.31|12907.31|13027.82|12907.82|13026.43|12906.43|10
1643086470000|2022-01-25 04:54:30|13027.85|12907.85|13031.05|12911.05|13031.05|12911.05|13027.85|12907.85|10
1643086480000|2022-01-25 04:54:40|13030.74|12910.74|13030.64|12910.64|13031.44|12911.44|13030.41|12910.41|10
1643086490000|2022-01-25 04:54:50|13030.79|12910.79|13030.95|12910.95|13030.98|12910.98|13030.04|12910.04|10
1643086500000|2022-01-25 04:55:00|13030.97|12910.97|13029.79|12909.79|13030.97|12910.97|13029.79|12909.79|10
1643086510000|2022-01-25 04:55:10|13029.68|12909.68|13028.08|12908.08|13029.68|12909.68|13027.68|12907.68|10
1643086520000|2022-01-25 04:55:20|13028.44|12908.44|13028.46|12908.46|13028.51|12908.51|13027.85|12907.85|10
1643086530000|2022-01-25 04:55:30|13028.86|12908.86|13031.27|12911.27|13031.27|12911.27|13028.86|12908.86|10
1643086540000|2022-01-25 04:55:40|13031.31|12911.31|13031.96|12911.96|13031.96|12911.96|13031.02|12911.02|10
1643086550000|2022-01-25 04:55:50|13031.74|12911.74|13031.64|12911.64|13032.07|12912.07|13031.08|12911.08|9
1643086560000|2022-01-25 04:56:00|13031.22|12911.22|13032.6|12912.6|13032.6|12912.6|13030.75|12910.75|10
1643086570000|2022-01-25 04:56:10|13033.22|12913.22|13034.02|12914.02|13034.05|12914.05|13033.19|12913.19|10
1643086580000|2022-01-25 04:56:20|13034.17|12914.17|13034.98|12914.98|13034.98|12914.98|13033.92|12913.92|10
1643086590000|2022-01-25 04:56:30|13035.9|12915.9|13037.12|12917.12|13037.47|12917.47|13035.9|12915.9|10
1643086600000|2022-01-25 04:56:40|13037.88|12917.88|13039.16|12919.16|13039.16|12919.16|13037.74|12917.74|10
1643086610000|2022-01-25 04:56:50|13039.53|12919.53|13041.33|12921.33|13041.33|12921.33|13039.53|12919.53|10
1643086620000|2022-01-25 04:57:00|13041.36|12921.36|13040.89|12920.89|13041.36|12921.36|13040.23|12920.23|10
1643086630000|2022-01-25 04:57:10|13041.01|12921.01|13042.71|12922.71|13042.71|12922.71|13041.01|12921.01|10
1643086640000|2022-01-25 04:57:20|13042.83|12922.83|13043.29|12923.29|13043.35|12923.35|13042.77|12922.77|10
1643086650000|2022-01-25 04:57:30|13043.33|12923.33|13042.84|12922.84|13044.09|12924.09|13042.84|12922.84|8
1643086660000|2022-01-25 04:57:40|13041.8|12921.8|13039.06|12919.06|13042.09|12922.09|13039.06|12919.06|10
1643086670000|2022-01-25 04:57:50|13038.96|12918.96|13034.36|12914.36|13038.96|12918.96|13034.36|12914.36|9
1643086680000|2022-01-25 04:58:00|13033.3|12913.3|13030.47|12910.47|13033.3|12913.3|13030.47|12910.47|10
1643086690000|2022-01-25 04:58:10|13030.65|12910.65|13028.3|12908.3|13030.65|12910.65|13028.3|12908.3|10
1643086700000|2022-01-25 04:58:20|13027.91|12907.91|13027.41|12907.41|13028.25|12908.25|13027.41|12907.41|10
1643086710000|2022-01-25 04:58:30|13027.83|12907.83|13028.2|12908.2|13028.66|12908.66|13027.83|12907.83|10
1643086720000|2022-01-25 04:58:40|13027.62|12907.62|13022.92|12902.92|13027.62|12907.62|13022.92|12902.92|10
1643086730000|2022-01-25 04:58:50|13021.51|12901.51|13018.46|12898.46|13021.99|12901.99|13018.33|12898.33|10
1643086740000|2022-01-25 04:59:00|13018.45|12898.45|13015.73|12895.73|13018.72|12898.72|13015.36|12895.36|10
1643086750000|2022-01-25 04:59:10|13016.51|12896.51|13018.48|12898.48|13018.48|12898.48|13016.51|12896.51|10
1643086760000|2022-01-25 04:59:20|13018.73|12898.73|13021.6|12901.6|13021.6|12901.6|13018.73|12898.73|10
1643086770000|2022-01-25 04:59:30|13021.81|12901.81|13024.12|12904.12|13024.18|12904.18|13021.81|12901.81|10
1643086780000|2022-01-25 04:59:40|13024.53|12904.53|13026.13|12906.13|13026.21|12906.21|13024.53|12904.53|10
1643086790000|2022-01-25 04:59:50|13026.4|12906.4|13026.08|12906.08|13027.12|12907.12|13026.08|12906.08|10
1643086800000|2022-01-25 05:00:00|13025.67|12905.67|13021.22|12901.22|13025.74|12905.74|13021.22|12901.22|10
1643086810000|2022-01-25 05:00:10|13020.7|12900.7|13019.78|12899.78|13020.7|12900.7|13019.63|12899.63|10
1643086820000|2022-01-25 05:00:20|13019.67|12899.67|13019.52|12899.52|13019.67|12899.67|13018.7|12898.7|10
1643086830000|2022-01-25 05:00:30|13019.85|12899.85|13021.5|12901.5|13021.5|12901.5|13019.85|12899.85|10
1643086840000|2022-01-25 05:00:40|13021.55|12901.55|13021.56|12901.56|13022.15|12902.15|13021.55|12901.55|10
1643086850000|2022-01-25 05:00:50|13022.02|12902.02|13025.45|12905.45|13025.45|12905.45|13022.02|12902.02|10
1643086860000|2022-01-25 05:01:00|13026.2|12906.2|13028.2|12908.2|13028.2|12908.2|13026.2|12906.2|10
1643086870000|2022-01-25 05:01:10|13027.87|12907.87|13032.66|12912.66|13032.66|12912.66|13027.87|12907.87|10
1643086880000|2022-01-25 05:01:20|13033.23|12913.23|13033.25|12913.25|13033.64|12913.64|13032.86|12912.86|10
1643086890000|2022-01-25 05:01:30|13033.77|12913.77|13027.38|12907.38|13033.77|12913.77|13027.37|12907.37|10
1643086900000|2022-01-25 05:01:40|13027.12|12907.12|13020.08|12900.08|13027.36|12907.36|13020.08|12900.08|10
1643086910000|2022-01-25 05:01:50|13018.95|12898.95|13015.88|12895.88|13018.95|12898.95|13015.88|12895.88|10
1643086920000|2022-01-25 05:02:00|13015.58|12895.58|13013.62|12893.62|13015.58|12895.58|13013.1|12893.1|10
1643086930000|2022-01-25 05:02:10|13013.73|12893.73|13015.96|12895.96|13016.13|12896.13|13013.62|12893.62|10
1643086940000|2022-01-25 05:02:20|13015.77|12895.77|13016.2|12896.2|13016.2|12896.2|13014.79|12894.79|10
1643086950000|2022-01-25 05:02:30|13015.93|12895.93|13017.07|12897.07|13017.07|12897.07|13015.79|12895.79|10
1643086960000|2022-01-25 05:02:40|13017.48|12897.48|13019.01|12899.01|13019.51|12899.51|13017.48|12897.48|10
1643086970000|2022-01-25 05:02:50|13019.34|12899.34|13024.57|12904.57|13024.57|12904.57|13019.34|12899.34|10
1643086980000|2022-01-25 05:03:00|13024.91|12904.91|13027.77|12907.77|13027.77|12907.77|13024.83|12904.83|10
1643086990000|2022-01-25 05:03:10|13028.26|12908.26|13028.71|12908.71|13029.15|12909.15|13028.26|12908.26|10
1643087000000|2022-01-25 05:03:20|13029.19|12909.19|13029.9|12909.9|13030.09|12910.09|13029.18|12909.18|10
1643087010000|2022-01-25 05:03:30|13029.94|12909.94|13031.1|12911.1|13031.1|12911.1|13029.27|12909.27|9
1643087020000|2022-01-25 05:03:40|13031.32|12911.32|13029.76|12909.76|13031.32|12911.32|13029.76|12909.76|10
1643087030000|2022-01-25 05:03:50|13029.72|12909.72|13031.3|12911.3|13031.3|12911.3|13029.39|12909.39|10
1643087040000|2022-01-25 05:04:00|13031.85|12911.85|13035.11|12915.11|13035.11|12915.11|13031.85|12911.85|10
1643087050000|2022-01-25 05:04:10|13035.42|12915.42|13039.82|12919.82|13039.82|12919.82|13035.42|12915.42|10
1643087060000|2022-01-25 05:04:20|13039.96|12919.96|13042.27|12922.27|13042.49|12922.49|13039.96|12919.96|10
1643087070000|2022-01-25 05:04:30|13042.42|12922.42|13042.86|12922.86|13042.87|12922.87|13042.34|12922.34|10
1643087080000|2022-01-25 05:04:40|13043.14|12923.14|13041.47|12921.47|13043.14|12923.14|13041.47|12921.47|10
1643087090000|2022-01-25 05:04:50|13041.65|12921.65|13040.85|12920.85|13041.65|12921.65|13040.85|12920.85|10
1643087100000|2022-01-25 05:05:00|13040.98|12920.98|13041.74|12921.74|13041.74|12921.74|13040.98|12920.98|9
1643087110000|2022-01-25 05:05:10|13042.61|12922.61|13043.65|12923.65|13043.65|12923.65|13042.21|12922.21|10
1643087120000|2022-01-25 05:05:20|13043.99|12923.99|13046.08|12926.08|13046.42|12926.42|13043.99|12923.99|10
1643087130000|2022-01-25 05:05:30|13046.64|12926.64|13050.88|12930.88|13050.88|12930.88|13046.64|12926.64|10
1643087140000|2022-01-25 05:05:40|13050.87|12930.87|13051.64|12931.64|13052.47|12932.47|13050.85|12930.85|10
1643087150000|2022-01-25 05:05:50|13053.08|12933.08|13053.45|12933.45|13053.77|12933.77|13052.89|12932.89|10
1643087160000|2022-01-25 05:06:00|13053.73|12933.73|13055.99|12935.99|13055.99|12935.99|13053.71|12933.71|10
1643087170000|2022-01-25 05:06:10|13056.9|12936.9|13057.92|12937.92|13057.92|12937.92|13056.71|12936.71|10
1643087180000|2022-01-25 05:06:20|13058.63|12938.63|13059.68|12939.68|13059.68|12939.68|13058.62|12938.62|10
1643087190000|2022-01-25 05:06:30|13060.41|12940.41|13062.41|12942.41|13062.41|12942.41|13060.41|12940.41|9
1643087200000|2022-01-25 05:06:40|13062.74|12942.74|13064.84|12944.84|13064.84|12944.84|13062.36|12942.36|10
1643087210000|2022-01-25 05:06:50|13064.96|12944.96|13066.83|12946.83|13067.36|12947.36|13064.96|12944.96|10
1643087220000|2022-01-25 05:07:00|13067.03|12947.03|13067.95|12947.95|13068.27|12948.27|13067.03|12947.03|10
1643087230000|2022-01-25 05:07:10|13068.3|12948.3|13067.52|12947.52|13068.53|12948.53|13067.23|12947.23|10
1643087240000|2022-01-25 05:07:20|13067.71|12947.71|13069.4|12949.4|13069.4|12949.4|13067.39|12947.39|10
1643087250000|2022-01-25 05:07:30|13069.87|12949.87|13071.68|12951.68|13071.87|12951.87|13069.69|12949.69|10
1643087260000|2022-01-25 05:07:40|13071.59|12951.59|13073.07|12953.07|13073.07|12953.07|13071.43|12951.43|10
1643087270000|2022-01-25 05:07:50|13073.32|12953.32|13072.02|12952.02|13073.42|12953.42|13072.02|12952.02|9
1643087280000|2022-01-25 05:08:00|13071.13|12951.13|13070.98|12950.98|13071.19|12951.19|13070.7|12950.7|10
1643087290000|2022-01-25 05:08:10|13071.05|12951.05|13068.88|12948.88|13071.06|12951.06|13068.88|12948.88|9
1643087300000|2022-01-25 05:08:20|13068.92|12948.92|13070.3|12950.3|13070.46|12950.46|13068.73|12948.73|9
1643087310000|2022-01-25 05:08:30|13070.5|12950.5|13072.66|12952.66|13072.66|12952.66|13070.5|12950.5|10
1643087320000|2022-01-25 05:08:40|13073.08|12953.08|13073.53|12953.53|13074.04|12954.04|13073.08|12953.08|10
1643087330000|2022-01-25 05:08:50|13073.5|12953.5|13073.46|12953.46|13073.76|12953.76|13073.35|12953.35|10
1643087340000|2022-01-25 05:09:00|13073.2|12953.2|13073.09|12953.09|13074.01|12954.01|13072.67|12952.67|9
1643087350000|2022-01-25 05:09:10|13072.26|12952.26|13075.55|12955.55|13075.55|12955.55|13072.26|12952.26|10
1643087360000|2022-01-25 05:09:20|13076.12|12956.12|13078.21|12958.21|13078.33|12958.33|13075.87|12955.87|10
1643087370000|2022-01-25 05:09:30|13078.38|12958.38|13078.03|12958.03|13078.44|12958.44|13077.91|12957.91|10
1643087380000|2022-01-25 05:09:40|13077.87|12957.87|13077.49|12957.49|13078.25|12958.25|13077.49|12957.49|10
1643087390000|2022-01-25 05:09:50|13077.8|12957.8|13074.95|12954.95|13077.8|12957.8|13074.95|12954.95|10
1643087400000|2022-01-25 05:10:00|13074.69|12954.69|13072.94|12952.94|13074.69|12954.69|13072.94|12952.94|10
1643087410000|2022-01-25 05:10:10|13072.88|12952.88|13072|12952|13072.88|12952.88|13070.77|12950.77|10
1643087420000|2022-01-25 05:10:20|13072.76|12952.76|13073.86|12953.86|13073.86|12953.86|13072.64|12952.64|10
1643087430000|2022-01-25 05:10:30|13074.75|12954.75|13075.36|12955.36|13075.36|12955.36|13074.62|12954.62|9
1643087440000|2022-01-25 05:10:40|13075.61|12955.61|13076.18|12956.18|13076.42|12956.42|13075.61|12955.61|10
1643087450000|2022-01-25 05:10:50|13076.2|12956.2|13076.99|12956.99|13076.99|12956.99|13076.14|12956.14|10
1643087460000|2022-01-25 05:11:00|13077.07|12957.07|13076.8|12956.8|13077.48|12957.48|13076.8|12956.8|10
1643087470000|2022-01-25 05:11:10|13076.75|12956.75|13076.05|12956.05|13076.95|12956.95|13075.22|12955.22|10
1643087480000|2022-01-25 05:11:20|13076.24|12956.24|13075.28|12955.28|13076.24|12956.24|13075.02|12955.02|10
1643087490000|2022-01-25 05:11:30|13075.51|12955.51|13073.51|12953.51|13075.51|12955.51|13073.37|12953.37|10
1643087500000|2022-01-25 05:11:40|13073.74|12953.74|13074.59|12954.59|13074.59|12954.59|13073.74|12953.74|9
1643087510000|2022-01-25 05:11:50|13074.64|12954.64|13075.4|12955.4|13075.59|12955.59|13074.64|12954.64|10
1643087520000|2022-01-25 05:12:00|13075.23|12955.23|13076.17|12956.17|13076.52|12956.52|13075.23|12955.23|10
1643087530000|2022-01-25 05:12:10|13076.1|12956.1|13076.79|12956.79|13077.15|12957.15|13076.02|12956.02|10
1643087540000|2022-01-25 05:12:20|13077.15|12957.15|13076.11|12956.11|13077.37|12957.37|13075.85|12955.85|10
1643087550000|2022-01-25 05:12:30|13075.9|12955.9|13074.87|12954.87|13076.06|12956.06|13074.8|12954.8|10
1643087560000|2022-01-25 05:12:40|13074.96|12954.96|13076.04|12956.04|13076.15|12956.15|13074.9|12954.9|10
1643087570000|2022-01-25 05:12:50|13076.26|12956.26|13083.89|12963.89|13083.89|12963.89|13076.26|12956.26|10
1643087580000|2022-01-25 05:13:00|13082.68|12962.68|13084.36|12964.36|13084.36|12964.36|13082.68|12962.68|10
1643087590000|2022-01-25 05:13:10|13084.72|12964.72|13086.29|12966.29|13088.81|12968.81|13084.72|12964.72|10
1643087600000|2022-01-25 05:13:20|13086.57|12966.57|13086.21|12966.21|13087.19|12967.19|13086.19|12966.19|10
1643087610000|2022-01-25 05:13:30|13086.36|12966.36|13086.23|12966.23|13086.36|12966.36|13085.83|12965.83|10
1643087620000|2022-01-25 05:13:40|13086.14|12966.14|13085.15|12965.15|13086.14|12966.14|13085.15|12965.15|10
1643087630000|2022-01-25 05:13:50|13084.32|12964.32|13082.94|12962.94|13084.32|12964.32|13082.94|12962.94|9
1643087640000|2022-01-25 05:14:00|13083.07|12963.07|13082.75|12962.75|13083.24|12963.24|13082.46|12962.46|10
1643087650000|2022-01-25 05:14:10|13082.53|12962.53|13083.78|12963.78|13083.97|12963.97|13082.53|12962.53|10
1643087660000|2022-01-25 05:14:20|13083.98|12963.98|13084.7|12964.7|13084.7|12964.7|13083.59|12963.59|10
1643087670000|2022-01-25 05:14:30|13084.67|12964.67|13084.48|12964.48|13084.67|12964.67|13084.37|12964.37|8
1643087680000|2022-01-25 05:14:40|13084.01|12964.01|13083.38|12963.38|13084.01|12964.01|13083.33|12963.33|10
1643087690000|2022-01-25 05:14:50|13083.41|12963.41|13083.44|12963.44|13083.63|12963.63|13082.94|12962.94|9
1643087700000|2022-01-25 05:15:00|13083.27|12963.27|13083.46|12963.46|13083.65|12963.65|13082.96|12962.96|10
1643087710000|2022-01-25 05:15:10|13083.43|12963.43|13085.29|12965.29|13085.29|12965.29|13083.29|12963.29|10
1643087720000|2022-01-25 05:15:20|13085.21|12965.21|13085.41|12965.41|13085.64|12965.64|13085.09|12965.09|9
1643087730000|2022-01-25 05:15:30|13085.51|12965.51|13083.94|12963.94|13085.51|12965.51|13083.94|12963.94|9
1643087740000|2022-01-25 05:15:40|13083.61|12963.61|13079.37|12959.37|13083.61|12963.61|13079.01|12959.01|10
1643087750000|2022-01-25 05:15:50|13078.89|12958.89|13074.34|12954.34|13078.89|12958.89|13074.34|12954.34|10
1643087760000|2022-01-25 05:16:00|13074.25|12954.25|13069.15|12949.15|13074.25|12954.25|13069.15|12949.15|10
1643087770000|2022-01-25 05:16:10|13069.08|12949.08|13067.78|12947.78|13069.08|12949.08|13067.54|12947.54|10
1643087780000|2022-01-25 05:16:20|13067.91|12947.91|13070.45|12950.45|13070.49|12950.49|13067.91|12947.91|10
1643087790000|2022-01-25 05:16:30|13071.19|12951.19|13073.93|12953.93|13073.93|12953.93|13071.19|12951.19|10
1643087800000|2022-01-25 05:16:40|13073.95|12953.95|13077.07|12957.07|13077.07|12957.07|13073.95|12953.95|10
1643087810000|2022-01-25 05:16:50|13077.23|12957.23|13077.05|12957.05|13077.64|12957.64|13077.05|12957.05|10
1643087820000|2022-01-25 05:17:00|13076.44|12956.44|13074.04|12954.04|13076.44|12956.44|13074.04|12954.04|10
1643087830000|2022-01-25 05:17:10|13073.79|12953.79|13071.1|12951.1|13073.79|12953.79|13071.1|12951.1|10
1643087840000|2022-01-25 05:17:20|13070.31|12950.31|13067.1|12947.1|13070.31|12950.31|13066.81|12946.81|9
1643087850000|2022-01-25 05:17:30|13066.97|12946.97|13067.71|12947.71|13067.71|12947.71|13066.4|12946.4|10
1643087860000|2022-01-25 05:17:40|13067.58|12947.58|13067.4|12947.4|13068.68|12948.68|13057.32|12937.32|10
1643087870000|2022-01-25 05:17:50|13065.4|12945.4|13058.42|12938.42|13065.4|12945.4|13058.42|12938.42|10
1643087880000|2022-01-25 05:18:00|13057.86|12937.86|13054.91|12934.91|13057.86|12937.86|13054.06|12934.06|10
1643087890000|2022-01-25 05:18:10|13054.84|12934.84|13055.65|12935.65|13056.2|12936.2|13054.35|12934.35|9
1643087900000|2022-01-25 05:18:20|13055.22|12935.22|13054.97|12934.97|13055.35|12935.35|13054.84|12934.84|10
1643087910000|2022-01-25 05:18:30|13054.73|12934.73|13052.88|12932.88|13054.93|12934.93|13052.88|12932.88|10
1643087920000|2022-01-25 05:18:40|13052.57|12932.57|13047.08|12927.08|13052.57|12932.57|13047.08|12927.08|10
1643087930000|2022-01-25 05:18:50|13046.07|12926.07|13043.53|12923.53|13046.07|12926.07|13043.53|12923.53|9
1643087940000|2022-01-25 05:19:00|13042.25|12922.25|13039.53|12919.53|13042.27|12922.27|13039.53|12919.53|10
1643087950000|2022-01-25 05:19:10|13039.5|12919.5|13039.13|12919.13|13039.55|12919.55|13039.04|12919.04|10
1643087960000|2022-01-25 05:19:20|13039.39|12919.39|13038.68|12918.68|13039.63|12919.63|13038.38|12918.38|10
1643087970000|2022-01-25 05:19:30|13037.45|12917.45|13038.21|12918.21|13038.41|12918.41|13037.45|12917.45|10
1643087980000|2022-01-25 05:19:40|13038.58|12918.58|13036.14|12916.14|13038.58|12918.58|13036.14|12916.14|10
1643087990000|2022-01-25 05:19:50|13036.68|12916.68|13036.69|12916.69|13037.45|12917.45|13036.56|12916.56|9
1643088000000|2022-01-25 05:20:00|13036.4|12916.4|13035.45|12915.45|13036.52|12916.52|13035.34|12915.34|10
1643088010000|2022-01-25 05:20:10|13035.29|12915.29|13036.35|12916.35|13036.35|12916.35|13035.02|12915.02|10
1643088020000|2022-01-25 05:20:20|13036.42|12916.42|13035.27|12915.27|13036.56|12916.56|13034.69|12914.69|10
1643088030000|2022-01-25 05:20:30|13035.62|12915.62|13035.06|12915.06|13035.78|12915.78|13034.74|12914.74|10
1643088040000|2022-01-25 05:20:40|13035.2|12915.2|13033.22|12913.22|13035.37|12915.37|13032.98|12912.98|10
1643088050000|2022-01-25 05:20:50|13033.2|12913.2|13031.97|12911.97|13033.98|12913.98|13031.97|12911.97|10
1643088060000|2022-01-25 05:21:00|13031.81|12911.81|13029.56|12909.56|13031.81|12911.81|13029.56|12909.56|10
1643088070000|2022-01-25 05:21:10|13029.77|12909.77|13028.08|12908.08|13029.77|12909.77|13026.71|12906.71|10
1643088080000|2022-01-25 05:21:20|13028.07|12908.07|13027.26|12907.26|13028.36|12908.36|13027.25|12907.25|10
1643088090000|2022-01-25 05:21:30|13026.76|12906.76|13026.75|12906.75|13026.76|12906.76|13026|12906|10
1643088100000|2022-01-25 05:21:40|13026.64|12906.64|13026.27|12906.27|13026.64|12906.64|13026.04|12906.04|9
1643088110000|2022-01-25 05:21:50|13026.3|12906.3|13026.53|12906.53|13027.1|12907.1|13026.3|12906.3|10
1643088120000|2022-01-25 05:22:00|13025.82|12905.82|13025.37|12905.37|13025.82|12905.82|13024.5|12904.5|10
1643088130000|2022-01-25 05:22:10|13026.15|12906.15|13028.95|12908.95|13028.95|12908.95|13026.15|12906.15|10
1643088140000|2022-01-25 05:22:20|13029.83|12909.83|13033.21|12913.21|13033.32|12913.32|13029.83|12909.83|10
1643088150000|2022-01-25 05:22:30|13033.2|12913.2|13033.62|12913.62|13033.62|12913.62|13033.01|12913.01|9
1643088160000|2022-01-25 05:22:40|13033.65|12913.65|13034.03|12914.03|13034.03|12914.03|13033.42|12913.42|10
1643088170000|2022-01-25 05:22:50|13034.34|12914.34|13034.08|12914.08|13035|12915|13034.08|12914.08|10
1643088180000|2022-01-25 05:23:00|13034.29|12914.29|13034.54|12914.54|13034.61|12914.61|13034.1|12914.1|9
1643088190000|2022-01-25 05:23:10|13034.71|12914.71|13036.15|12916.15|13036.35|12916.35|13034.71|12914.71|9
1643088200000|2022-01-25 05:23:20|13036.09|12916.09|13035.14|12915.14|13036.09|12916.09|13035.04|12915.04|10
1643088210000|2022-01-25 05:23:30|13035.15|12915.15|13031.51|12911.51|13035.15|12915.15|13031.51|12911.51|10
1643088220000|2022-01-25 05:23:40|13031.53|12911.53|13031.79|12911.79|13032.69|12912.69|13031.23|12911.23|10
1643088230000|2022-01-25 05:23:50|13030.87|12910.87|13031.24|12911.24|13031.24|12911.24|13029.51|12909.51|9
1643088240000|2022-01-25 05:24:00|13031.75|12911.75|13034.33|12914.33|13034.94|12914.94|13031.75|12911.75|10
1643088250000|2022-01-25 05:24:10|13034.43|12914.43|13033.02|12913.02|13034.63|12914.63|13032.9|12912.9|10
1643088260000|2022-01-25 05:24:20|13031.75|12911.75|13032.25|12912.25|13032.25|12912.25|13030.72|12910.72|10
1643088270000|2022-01-25 05:24:30|13032.71|12912.71|13031.15|12911.15|13032.92|12912.92|13031.15|12911.15|10
1643088280000|2022-01-25 05:24:40|13031.22|12911.22|13029.54|12909.54|13031.22|12911.22|13029.18|12909.18|9
1643088290000|2022-01-25 05:24:50|13029.45|12909.45|13027.64|12907.64|13029.48|12909.48|13027.6|12907.6|10
1643088300000|2022-01-25 05:25:00|13027.41|12907.41|13025.53|12905.53|13027.54|12907.54|13025.53|12905.53|10
1643088310000|2022-01-25 05:25:10|13025.2|12905.2|13024.41|12904.41|13025.2|12905.2|13024.35|12904.35|10
1643088320000|2022-01-25 05:25:20|13024.76|12904.76|13026.4|12906.4|13026.4|12906.4|13024.76|12904.76|10
1643088330000|2022-01-25 05:25:30|13025.95|12905.95|13023.62|12903.62|13025.95|12905.95|13023.62|12903.62|10
1643088340000|2022-01-25 05:25:40|13023.5|12903.5|13021.07|12901.07|13023.5|12903.5|13021.07|12901.07|10
1643088350000|2022-01-25 05:25:50|13020.66|12900.66|13020.06|12900.06|13020.66|12900.66|13019.68|12899.68|10
1643088360000|2022-01-25 05:26:00|13020.38|12900.38|13018.21|12898.21|13020.45|12900.45|13018.21|12898.21|10
1643088370000|2022-01-25 05:26:10|13016.92|12896.92|13016.58|12896.58|13017.89|12897.89|13016.58|12896.58|10
1643088380000|2022-01-25 05:26:20|13016.39|12896.39|13016.33|12896.33|13016.74|12896.74|13015.8|12895.8|10
1643088390000|2022-01-25 05:26:30|13016.01|12896.01|13014.87|12894.87|13016.01|12896.01|13014.8|12894.8|10
1643088400000|2022-01-25 05:26:40|13014.95|12894.95|13013.96|12893.96|13014.95|12894.95|13013.96|12893.96|10
1643088410000|2022-01-25 05:26:50|13013.64|12893.64|13014.09|12894.09|13014.09|12894.09|13013.11|12893.11|10
1643088420000|2022-01-25 05:27:00|13013.93|12893.93|13014.61|12894.61|13014.61|12894.61|13013.82|12893.82|10
1643088430000|2022-01-25 05:27:10|13015.35|12895.35|13016.85|12896.85|13017.51|12897.51|13014.76|12894.76|9
1643088440000|2022-01-25 05:27:20|13017.35|12897.35|13019.79|12899.79|13019.79|12899.79|13017.35|12897.35|10
1643088450000|2022-01-25 05:27:30|13019.78|12899.78|13022.04|12902.04|13022.07|12902.07|13019.78|12899.78|9
1643088460000|2022-01-25 05:27:40|13021.59|12901.59|13020.3|12900.3|13021.66|12901.66|13020.3|12900.3|9
1643088470000|2022-01-25 05:27:50|13020.05|12900.05|13017.8|12897.8|13020.05|12900.05|13017.63|12897.63|10
1643088480000|2022-01-25 05:28:00|13017.27|12897.27|13015.56|12895.56|13017.27|12897.27|13015.45|12895.45|10
1643088490000|2022-01-25 05:28:10|13015.89|12895.89|13016.19|12896.19|13018.22|12898.22|13015.89|12895.89|10
1643088500000|2022-01-25 05:28:20|13016.11|12896.11|13015.01|12895.01|13016.11|12896.11|13014.93|12894.93|9
1643088510000|2022-01-25 05:28:30|13014.94|12894.94|13014.52|12894.52|13014.94|12894.94|13014.4|12894.4|10
1643088520000|2022-01-25 05:28:40|13014.31|12894.31|13014.33|12894.33|13014.46|12894.46|13014.19|12894.19|10
1643088530000|2022-01-25 05:28:50|13014.32|12894.32|13014.11|12894.11|13014.38|12894.38|13013.56|12893.56|9
1643088540000|2022-01-25 05:29:00|13014.03|12894.03|13015.43|12895.43|13015.47|12895.47|13013.88|12893.88|9
1643088550000|2022-01-25 05:29:10|13015.18|12895.18|13014.63|12894.63|13015.18|12895.18|13014.52|12894.52|8
1643088560000|2022-01-25 05:29:20|13014.46|12894.46|13014.09|12894.09|13014.76|12894.76|13014.09|12894.09|9
1643088570000|2022-01-25 05:29:30|13013.91|12893.91|13011.64|12891.64|13013.91|12893.91|13011.64|12891.64|9
1643088580000|2022-01-25 05:29:40|13011.52|12891.52|13010.17|12890.17|13011.52|12891.52|13010.17|12890.17|10
1643088590000|2022-01-25 05:29:50|13009.57|12889.57|13008.64|12888.64|13010.35|12890.35|13008.64|12888.64|10
1643088600000|2022-01-25 05:30:00|13008.48|12888.48|13006.01|12886.01|13008.48|12888.48|13006.01|12886.01|10
1643088610000|2022-01-25 05:30:10|13005.68|12885.68|13005.02|12885.02|13005.68|12885.68|13003.27|12883.27|10
1643088620000|2022-01-25 05:30:20|13005.21|12885.21|13008.02|12888.02|13008.04|12888.04|13005.21|12885.21|10
1643088630000|2022-01-25 05:30:30|13008.49|12888.49|13011.41|12891.41|13011.47|12891.47|13008.49|12888.49|9
1643088640000|2022-01-25 05:30:40|13011.35|12891.35|13012.46|12892.46|13012.5|12892.5|13011.35|12891.35|10
1643088650000|2022-01-25 05:30:50|13012.5|12892.5|13014.63|12894.63|13014.63|12894.63|13012.28|12892.28|10
1643088660000|2022-01-25 05:31:00|13014.59|12894.59|13013.78|12893.78|13014.59|12894.59|13013.76|12893.76|10
1643088670000|2022-01-25 05:31:10|13013.51|12893.51|13014.48|12894.48|13014.51|12894.51|13013.51|12893.51|10
1643088680000|2022-01-25 05:31:20|13014.65|12894.65|13016.66|12896.66|13016.66|12896.66|13014.65|12894.65|10
1643088690000|2022-01-25 05:31:30|13016.58|12896.58|13015.65|12895.65|13016.58|12896.58|13015.65|12895.65|9
1643088700000|2022-01-25 05:31:40|13015.66|12895.66|13019.43|12899.43|13019.43|12899.43|13015.66|12895.66|10
1643088710000|2022-01-25 05:31:50|13020.06|12900.06|13023.8|12903.8|13023.8|12903.8|13020.06|12900.06|10
1643088720000|2022-01-25 05:32:00|13024.39|12904.39|13023.28|12903.28|13026.06|12906.06|13023.28|12903.28|9
1643088730000|2022-01-25 05:32:10|13023.82|12903.82|13023.7|12903.7|13024.08|12904.08|13023.58|12903.58|10
1643088740000|2022-01-25 05:32:20|13023.76|12903.76|13021.9|12901.9|13023.76|12903.76|13021.9|12901.9|10
1643088750000|2022-01-25 05:32:30|13022.11|12902.11|13017.14|12897.14|13022.11|12902.11|13017.14|12897.14|10
1643088760000|2022-01-25 05:32:40|13017.05|12897.05|13013.55|12893.55|13017.05|12897.05|13013.33|12893.33|9
1643088770000|2022-01-25 05:32:50|13013.29|12893.29|13009.99|12889.99|13013.29|12893.29|13009.99|12889.99|10
1643088780000|2022-01-25 05:33:00|13009.78|12889.78|13008.21|12888.21|13009.78|12889.78|13008.14|12888.14|8
1643088790000|2022-01-25 05:33:10|13007.86|12887.86|13005.13|12885.13|13007.86|12887.86|13004.42|12884.42|10
1643088800000|2022-01-25 05:33:20|13005.18|12885.18|13007.35|12887.35|13007.75|12887.75|13005.18|12885.18|10
1643088810000|2022-01-25 05:33:30|13007.59|12887.59|13009.54|12889.54|13009.56|12889.56|13007.59|12887.59|10
1643088820000|2022-01-25 05:33:40|13009.87|12889.87|13011.45|12891.45|13011.66|12891.66|13009.87|12889.87|10
1643088830000|2022-01-25 05:33:50|13011.62|12891.62|13012.97|12892.97|13013.01|12893.01|13011.62|12891.62|9
1643088840000|2022-01-25 05:34:00|13013|12893|13011.27|12891.27|13013|12893|13011.27|12891.27|10
1643088850000|2022-01-25 05:34:10|13011.6|12891.6|13009.98|12889.98|13011.6|12891.6|13009.98|12889.98|10
1643088860000|2022-01-25 05:34:20|13009.83|12889.83|13012.57|12892.57|13012.57|12892.57|13009.69|12889.69|9
1643088870000|2022-01-25 05:34:30|13013.24|12893.24|13013.79|12893.79|13014.08|12894.08|13013.24|12893.24|10
1643088880000|2022-01-25 05:34:40|13013.32|12893.32|13011.6|12891.6|13013.48|12893.48|13011.6|12891.6|10
1643088890000|2022-01-25 05:34:50|13011.46|12891.46|13010.97|12890.97|13011.46|12891.46|13010.96|12890.96|9
1643088900000|2022-01-25 05:35:00|13010.85|12890.85|13011.31|12891.31|13011.51|12891.51|13010.4|12890.4|10
1643088910000|2022-01-25 05:35:10|13011.15|12891.15|13012.3|12892.3|13012.3|12892.3|13011.06|12891.06|9
1643088920000|2022-01-25 05:35:20|13012.52|12892.52|13016.05|12896.05|13016.09|12896.09|13012.52|12892.52|10
1643088930000|2022-01-25 05:35:30|13016.45|12896.45|13016.82|12896.82|13017.24|12897.24|13016.33|12896.33|9
1643088940000|2022-01-25 05:35:40|13017.1|12897.1|13019.43|12899.43|13019.43|12899.43|13017.1|12897.1|10
1643088950000|2022-01-25 05:35:50|13019.35|12899.35|13021.03|12901.03|13021.29|12901.29|13019.35|12899.35|8
1643088960000|2022-01-25 05:36:00|13021.06|12901.06|13020.62|12900.62|13021.37|12901.37|13020.45|12900.45|9
1643088970000|2022-01-25 05:36:10|13020.66|12900.66|13019.47|12899.47|13020.71|12900.71|13019.35|12899.35|10
1643088980000|2022-01-25 05:36:20|13019.33|12899.33|13018.08|12898.08|13019.52|12899.52|13018.08|12898.08|10
1643088990000|2022-01-25 05:36:30|13018.12|12898.12|13017.36|12897.36|13018.15|12898.15|13017.35|12897.35|10
1643089000000|2022-01-25 05:36:40|13017.75|12897.75|13017.63|12897.63|13018.18|12898.18|13017.13|12897.13|9
1643089010000|2022-01-25 05:36:50|13017.35|12897.35|13017.37|12897.37|13018.24|12898.24|13017.35|12897.35|10
1643089020000|2022-01-25 05:37:00|13017.04|12897.04|13016.74|12896.74|13017.04|12897.04|13016.46|12896.46|9
1643089030000|2022-01-25 05:37:10|13016.87|12896.87|13016.61|12896.61|13016.87|12896.87|13016.58|12896.58|10
1643089040000|2022-01-25 05:37:20|13016.81|12896.81|13018.06|12898.06|13018.06|12898.06|13015.83|12895.83|8
1643089050000|2022-01-25 05:37:30|13018.68|12898.68|13019.65|12899.65|13019.65|12899.65|13018.15|12898.15|10
1643089060000|2022-01-25 05:37:40|13019.78|12899.78|13020.34|12900.34|13020.67|12900.67|13019.78|12899.78|10
1643089070000|2022-01-25 05:37:50|13020.64|12900.64|13018.43|12898.43|13020.64|12900.64|13018.43|12898.43|10
1643089080000|2022-01-25 05:38:00|13018.15|12898.15|13016.63|12896.63|13018.4|12898.4|13016.63|12896.63|10
1643089090000|2022-01-25 05:38:10|13016.93|12896.93|13016.63|12896.63|13017.1|12897.1|13016.63|12896.63|10
1643089100000|2022-01-25 05:38:20|13016.64|12896.64|13018.15|12898.15|13018.15|12898.15|13016.64|12896.64|10
1643089110000|2022-01-25 05:38:30|13018.68|12898.68|13021.62|12901.62|13021.82|12901.82|13018.59|12898.59|10
1643089120000|2022-01-25 05:38:40|13021.73|12901.73|13021.89|12901.89|13021.97|12901.97|13021.46|12901.46|9
1643089130000|2022-01-25 05:38:50|13022.13|12902.13|13023.93|12903.93|13023.93|12903.93|13022.13|12902.13|10
1643089140000|2022-01-25 05:39:00|13024.13|12904.13|13026.43|12906.43|13026.43|12906.43|13024.13|12904.13|9
1643089150000|2022-01-25 05:39:10|13026.7|12906.7|13034.97|12914.97|13034.97|12914.97|13026.7|12906.7|10
1643089160000|2022-01-25 05:39:20|13034.77|12914.77|13033.42|12913.42|13035.39|12915.39|13033.42|12913.42|9
1643089170000|2022-01-25 05:39:30|13033.2|12913.2|13033.14|12913.14|13033.7|12913.7|13032.86|12912.86|10
1643089180000|2022-01-25 05:39:40|13033.16|12913.16|13031.8|12911.8|13033.39|12913.39|13031.8|12911.8|10
1643089190000|2022-01-25 05:39:50|13031.39|12911.39|13029.29|12909.29|13031.42|12911.42|13029.29|12909.29|10
1643089200000|2022-01-25 05:40:00|13029.35|12909.35|13026.03|12906.03|13029.35|12909.35|13026.03|12906.03|10
1643089210000|2022-01-25 05:40:10|13026.18|12906.18|13025.69|12905.69|13026.18|12906.18|13025|12905|10
1643089220000|2022-01-25 05:40:20|13025.89|12905.89|13027.66|12907.66|13027.66|12907.66|13025.61|12905.61|10
1643089230000|2022-01-25 05:40:30|13027.63|12907.63|13043.93|12923.93|13043.93|12923.93|13027.63|12907.63|10
1643089240000|2022-01-25 05:40:40|13044.87|12924.87|13046.32|12926.32|13046.5|12926.5|13044.37|12924.37|8
1643089250000|2022-01-25 05:40:50|13046.48|12926.48|13045.5|12925.5|13046.54|12926.54|13045.5|12925.5|10
1643089260000|2022-01-25 05:41:00|13045.58|12925.58|13048.68|12928.68|13048.68|12928.68|13045.58|12925.58|10
1643089270000|2022-01-25 05:41:10|13048.9|12928.9|13049.23|12929.23|13049.23|12929.23|13048.89|12928.89|9
1643089280000|2022-01-25 05:41:20|13049.14|12929.14|13049.25|12929.25|13049.52|12929.52|13048.67|12928.67|10
1643089290000|2022-01-25 05:41:30|13049.36|12929.36|13049.7|12929.7|13050|12930|13049.36|12929.36|10
1643089300000|2022-01-25 05:41:40|13049.37|12929.37|13049.53|12929.53|13050.31|12930.31|13049.37|12929.37|10
1643089310000|2022-01-25 05:41:50|13049.59|12929.59|13050.14|12930.14|13050.14|12930.14|13049.11|12929.11|10
1643089320000|2022-01-25 05:42:00|13050.49|12930.49|13050.41|12930.41|13050.63|12930.63|13050.04|12930.04|10
1643089330000|2022-01-25 05:42:10|13051.32|12931.32|13053.66|12933.66|13053.88|12933.88|13051.32|12931.32|10
1643089340000|2022-01-25 05:42:20|13053.79|12933.79|13058.11|12938.11|13058.29|12938.29|13053.79|12933.79|10
1643089350000|2022-01-25 05:42:30|13058.02|12938.02|13058.82|12938.82|13058.92|12938.92|13057.49|12937.49|10
1643089360000|2022-01-25 05:42:40|13058.71|12938.71|13061.41|12941.41|13061.41|12941.41|13058.71|12938.71|10
1643089370000|2022-01-25 05:42:50|13061.32|12941.32|13060.75|12940.75|13061.44|12941.44|13060.62|12940.62|10
1643089380000|2022-01-25 05:43:00|13060.34|12940.34|13059.6|12939.6|13060.38|12940.38|13059.6|12939.6|10
1643089390000|2022-01-25 05:43:10|13059.22|12939.22|13059.63|12939.63|13059.7|12939.7|13058.67|12938.67|10
1643089400000|2022-01-25 05:43:20|13059.84|12939.84|13060.79|12940.79|13060.8|12940.8|13059.75|12939.75|10
1643089410000|2022-01-25 05:43:30|13060.93|12940.93|13061.2|12941.2|13061.3|12941.3|13060.87|12940.87|9
1643089420000|2022-01-25 05:43:40|13061.35|12941.35|13060.73|12940.73|13061.35|12941.35|13060.5|12940.5|9
1643089430000|2022-01-25 05:43:50|13060.84|12940.84|13060.18|12940.18|13061.05|12941.05|13060.04|12940.04|9
1643089440000|2022-01-25 05:44:00|13060.06|12940.06|13060.01|12940.01|13060.12|12940.12|13060.01|12940.01|9
1643089450000|2022-01-25 05:44:10|13060.17|12940.17|13059.04|12939.04|13060.33|12940.33|13059.04|12939.04|9
1643089460000|2022-01-25 05:44:20|13059.94|12939.94|13055.97|12935.97|13059.96|12939.96|13055.97|12935.97|9
1643089470000|2022-01-25 05:44:30|13056.07|12936.07|13052.41|12932.41|13056.08|12936.08|13052.41|12932.41|9
1643089480000|2022-01-25 05:44:40|13052.08|12932.08|13047.42|12927.42|13052.08|12932.08|13047.4|12927.4|10
1643089490000|2022-01-25 05:44:50|13047.86|12927.86|13050.41|12930.41|13050.41|12930.41|13047.84|12927.84|10
1643089500000|2022-01-25 05:45:00|13051.47|12931.47|13053.32|12933.32|13053.32|12933.32|13051.47|12931.47|10
1643089510000|2022-01-25 05:45:10|13053.38|12933.38|13055.04|12935.04|13055.04|12935.04|13053.38|12933.38|10
1643089520000|2022-01-25 05:45:20|13054.92|12934.92|13054.76|12934.76|13055.59|12935.59|13054.68|12934.68|10
1643089530000|2022-01-25 05:45:30|13054.72|12934.72|13054.48|12934.48|13054.72|12934.72|13053.48|12933.48|10
1643089540000|2022-01-25 05:45:40|13054.42|12934.42|13054.81|12934.81|13054.97|12934.97|13054.29|12934.29|9
1643089550000|2022-01-25 05:45:50|13054.94|12934.94|13054.53|12934.53|13055.4|12935.4|13054.53|12934.53|9
1643089560000|2022-01-25 05:46:00|13054.61|12934.61|13055.25|12935.25|13055.25|12935.25|13054.61|12934.61|9
1643089570000|2022-01-25 05:46:10|13055.16|12935.16|13056.16|12936.16|13056.16|12936.16|13055.16|12935.16|10
1643089580000|2022-01-25 05:46:20|13056.21|12936.21|13056.22|12936.22|13056.3|12936.3|13055.84|12935.84|8
1643089590000|2022-01-25 05:46:30|13056.23|12936.23|13057.73|12937.73|13057.73|12937.73|13056.23|12936.23|10
1643089600000|2022-01-25 05:46:40|13057.56|12937.56|13058.08|12938.08|13058.08|12938.08|13057.56|12937.56|10
1643089610000|2022-01-25 05:46:50|13058.57|12938.57|13062.53|12942.53|13062.53|12942.53|13058.57|12938.57|10
1643089620000|2022-01-25 05:47:00|13062.75|12942.75|13065.64|12945.64|13065.75|12945.75|13062.75|12942.75|10
1643089630000|2022-01-25 05:47:10|13065.73|12945.73|13065.35|12945.35|13066.53|12946.53|13065.35|12945.35|10
1643089640000|2022-01-25 05:47:20|13065.3|12945.3|13064.25|12944.25|13065.58|12945.58|13064.25|12944.25|10
1643089650000|2022-01-25 05:47:30|13063.42|12943.42|13059.48|12939.48|13063.42|12943.42|13059.48|12939.48|10
1643089660000|2022-01-25 05:47:40|13058.87|12938.87|13053.44|12933.44|13058.87|12938.87|13053.44|12933.44|10
1643089670000|2022-01-25 05:47:50|13052.76|12932.76|13050.2|12930.2|13052.76|12932.76|13050.2|12930.2|10
1643089680000|2022-01-25 05:48:00|13050.33|12930.33|13045.45|12925.45|13050.55|12930.55|13045.45|12925.45|10
1643089690000|2022-01-25 05:48:10|13045.31|12925.31|13044.44|12924.44|13045.31|12925.31|13041.44|12921.44|10
1643089700000|2022-01-25 05:48:20|13044.51|12924.51|13045.42|12925.42|13045.7|12925.7|13044.47|12924.47|10
1643089710000|2022-01-25 05:48:30|13045.17|12925.17|13043.1|12923.1|13045.17|12925.17|13043.1|12923.1|10
1643089720000|2022-01-25 05:48:40|13042.92|12922.92|13041.52|12921.52|13042.92|12922.92|13041.52|12921.52|9
1643089730000|2022-01-25 05:48:50|13041.54|12921.54|13040.93|12920.93|13041.54|12921.54|13040.93|12920.93|9
1643089740000|2022-01-25 05:49:00|13041.2|12921.2|13044.15|12924.15|13044.15|12924.15|13041.2|12921.2|10
1643089750000|2022-01-25 05:49:10|13044.03|12924.03|13046.6|12926.6|13046.65|12926.65|13044.03|12924.03|10
1643089760000|2022-01-25 05:49:20|13046.59|12926.59|13046.79|12926.79|13046.96|12926.96|13046.25|12926.25|9
1643089770000|2022-01-25 05:49:30|13046.74|12926.74|13043.53|12923.53|13046.74|12926.74|13043.53|12923.53|10
1643089780000|2022-01-25 05:49:40|13043.36|12923.36|13040.84|12920.84|13043.36|12923.36|13040.84|12920.84|10
1643089790000|2022-01-25 05:49:50|13040.87|12920.87|13040.19|12920.19|13040.87|12920.87|13039.75|12919.75|9
1643089800000|2022-01-25 05:50:00|13040.22|12920.22|13041.07|12921.07|13041.18|12921.18|13040.16|12920.16|10
1643089810000|2022-01-25 05:50:10|13041.11|12921.11|13043.97|12923.97|13043.97|12923.97|13041.03|12921.03|10
1643089820000|2022-01-25 05:50:20|13044.41|12924.41|13048.66|12928.66|13048.66|12928.66|13044.41|12924.41|10
1643089830000|2022-01-25 05:50:30|13049.12|12929.12|13051.21|12931.21|13051.21|12931.21|13049.12|12929.12|10
1643089840000|2022-01-25 05:50:40|13051.45|12931.45|13052.55|12932.55|13052.72|12932.72|13051.45|12931.45|10
1643089850000|2022-01-25 05:50:50|13053.26|12933.26|13054.18|12934.18|13054.43|12934.43|13053.26|12933.26|10
1643089860000|2022-01-25 05:51:00|13054.22|12934.22|13055.56|12935.56|13055.6|12935.6|13054.04|12934.04|9
1643089870000|2022-01-25 05:51:10|13056.11|12936.11|13055.01|12935.01|13056.41|12936.41|13055.01|12935.01|10
1643089880000|2022-01-25 05:51:20|13054.7|12934.7|13053.76|12933.76|13054.7|12934.7|13052.91|12932.91|10
1643089890000|2022-01-25 05:51:30|13053.48|12933.48|13054.32|12934.32|13054.56|12934.56|13053.48|12933.48|10
1643089900000|2022-01-25 05:51:40|13054.35|12934.35|13052.47|12932.47|13054.35|12934.35|13052.47|12932.47|10
1643089910000|2022-01-25 05:51:50|13051.69|12931.69|13047.37|12927.37|13051.69|12931.69|13047.37|12927.37|10
1643089920000|2022-01-25 05:52:00|13047.59|12927.59|13048.1|12928.1|13048.12|12928.12|13047.59|12927.59|10
1643089930000|2022-01-25 05:52:10|13048.03|12928.03|13050.5|12930.5|13050.5|12930.5|13048.03|12928.03|10
1643089940000|2022-01-25 05:52:20|13050.54|12930.54|13052.6|12932.6|13052.6|12932.6|13050.54|12930.54|10
1643089950000|2022-01-25 05:52:30|13052.85|12932.85|13053.57|12933.57|13053.66|12933.66|13052.85|12932.85|10
1643089960000|2022-01-25 05:52:40|13053|12933|13051.2|12931.2|13053.39|12933.39|13050.71|12930.71|10
1643089970000|2022-01-25 05:52:50|13050.77|12930.77|13051.58|12931.58|13051.78|12931.78|13050.77|12930.77|10
1643089980000|2022-01-25 05:53:00|13051.52|12931.52|13050.68|12930.68|13051.52|12931.52|13050.68|12930.68|9
1643089990000|2022-01-25 05:53:10|13051.22|12931.22|13052.43|12932.43|13052.43|12932.43|13050.85|12930.85|10
1643090000000|2022-01-25 05:53:20|13052.17|12932.17|13050.68|12930.68|13052.21|12932.21|13050.63|12930.63|10
1643090010000|2022-01-25 05:53:30|13050.05|12930.05|13047.72|12927.72|13050.05|12930.05|13047.72|12927.72|9
1643090020000|2022-01-25 05:53:40|13048.05|12928.05|13050.83|12930.83|13050.83|12930.83|13048.05|12928.05|10
1643090030000|2022-01-25 05:53:50|13050.9|12930.9|13052.22|12932.22|13052.22|12932.22|13050.9|12930.9|9
1643090040000|2022-01-25 05:54:00|13052.39|12932.39|13056.53|12936.53|13056.53|12936.53|13052.39|12932.39|9
1643090050000|2022-01-25 05:54:10|13056.79|12936.79|13060.15|12940.15|13060.15|12940.15|13056.79|12936.79|10
1643090060000|2022-01-25 05:54:20|13060.09|12940.09|13060.11|12940.11|13060.74|12940.74|13059.99|12939.99|10
1643090070000|2022-01-25 05:54:30|13059.45|12939.45|13062.47|12942.47|13062.47|12942.47|13059.45|12939.45|10
1643090080000|2022-01-25 05:54:40|13062.13|12942.13|13061.06|12941.06|13062.13|12942.13|13061.06|12941.06|10
1643090090000|2022-01-25 05:54:50|13061.04|12941.04|13058.98|12938.98|13061.04|12941.04|13058.98|12938.98|10
1643090100000|2022-01-25 05:55:00|13058.97|12938.97|13058.22|12938.22|13060.16|12940.16|13058.22|12938.22|10
1643090110000|2022-01-25 05:55:10|13057.56|12937.56|13056.3|12936.3|13057.77|12937.77|13056.3|12936.3|9
1643090120000|2022-01-25 05:55:20|13056.84|12936.84|13054.71|12934.71|13056.84|12936.84|13054.71|12934.71|10
1643090130000|2022-01-25 05:55:30|13054.56|12934.56|13057.22|12937.22|13057.22|12937.22|13054.56|12934.56|10
1643090140000|2022-01-25 05:55:40|13057.15|12937.15|13059.05|12939.05|13059.05|12939.05|13057.15|12937.15|10
1643090150000|2022-01-25 05:55:50|13059.12|12939.12|13060.05|12940.05|13060.25|12940.25|13059.12|12939.12|9
1643090160000|2022-01-25 05:56:00|13060.56|12940.56|13065.62|12945.62|13065.62|12945.62|13060.56|12940.56|10
1643090170000|2022-01-25 05:56:10|13066.27|12946.27|13071.54|12951.54|13071.54|12951.54|13066.27|12946.27|10
1643090180000|2022-01-25 05:56:20|13073.24|12953.24|13076.28|12956.28|13076.28|12956.28|13073.24|12953.24|10
1643090190000|2022-01-25 05:56:30|13076.63|12956.63|13075.39|12955.39|13076.69|12956.69|13075.39|12955.39|10
1643090200000|2022-01-25 05:56:40|13074.75|12954.75|13071.71|12951.71|13074.75|12954.75|13071.71|12951.71|10
1643090210000|2022-01-25 05:56:50|13071.08|12951.08|13070.31|12950.31|13071.08|12951.08|13070.27|12950.27|10
1643090220000|2022-01-25 05:57:00|13070.28|12950.28|13071.24|12951.24|13071.24|12951.24|13070.17|12950.17|9
1643090230000|2022-01-25 05:57:10|13071.94|12951.94|13075.77|12955.77|13075.92|12955.92|13071.94|12951.94|10
1643090240000|2022-01-25 05:57:20|13075.34|12955.34|13073.89|12953.89|13075.34|12955.34|13073.87|12953.87|10
1643090250000|2022-01-25 05:57:30|13074.15|12954.15|13078.14|12958.14|13078.44|12958.44|13074.15|12954.15|10
1643090260000|2022-01-25 05:57:40|13078.12|12958.12|13080.35|12960.35|13080.35|12960.35|13078.12|12958.12|9
1643090270000|2022-01-25 05:57:50|13080.62|12960.62|13081.2|12961.2|13081.47|12961.47|13080.62|12960.62|10
1643090280000|2022-01-25 05:58:00|13081.08|12961.08|13081.07|12961.07|13081.58|12961.58|13080.78|12960.78|9
1643090290000|2022-01-25 05:58:10|13081.06|12961.06|13081.79|12961.79|13081.89|12961.89|13081.06|12961.06|9
1643090300000|2022-01-25 05:58:20|13082.16|12962.16|13081.91|12961.91|13082.89|12962.89|13081.91|12961.91|10
1643090310000|2022-01-25 05:58:30|13082.23|12962.23|13083.5|12963.5|13083.5|12963.5|13082.23|12962.23|9
1643090320000|2022-01-25 05:58:40|13083.66|12963.66|13085.49|12965.49|13085.49|12965.49|13083.66|12963.66|8
1643090330000|2022-01-25 05:58:50|13086.3|12966.3|13088.29|12968.29|13088.38|12968.38|13086.25|12966.25|10
1643090340000|2022-01-25 05:59:00|13088.6|12968.6|13088.87|12968.87|13088.95|12968.95|13088.6|12968.6|10
1643090350000|2022-01-25 05:59:10|13088.91|12968.91|13088.97|12968.97|13088.97|12968.97|13088.63|12968.63|9
1643090360000|2022-01-25 05:59:20|13089.02|12969.02|13090.07|12970.07|13090.19|12970.19|13089.02|12969.02|9
1643090370000|2022-01-25 05:59:30|13090.22|12970.22|13090.43|12970.43|13090.85|12970.85|13090.22|12970.22|9
1643090380000|2022-01-25 05:59:40|13090.15|12970.15|13089.44|12969.44|13090.15|12970.15|13089.44|12969.44|10
1643090390000|2022-01-25 05:59:50|13089.46|12969.46|13087.47|12967.47|13089.48|12969.48|13087.45|12967.45|8
1643090400000|2022-01-25 06:00:00|13087.21|12967.21|13087.68|12967.68|13087.68|12967.68|13086.68|12966.68|10
1643090410000|2022-01-25 06:00:10|13087.69|12967.69|13090.5|12970.5|13090.5|12970.5|13087.69|12967.69|10
1643090420000|2022-01-25 06:00:20|13090.39|12970.39|13092.93|12972.93|13092.93|12972.93|13090.39|12970.39|10
1643090430000|2022-01-25 06:00:30|13093.61|12973.61|13096.51|12976.51|13096.51|12976.51|13093.57|12973.57|10
1643090440000|2022-01-25 06:00:40|13096.84|12976.84|13099.56|12979.56|13099.56|12979.56|13096.84|12976.84|9
1643090450000|2022-01-25 06:00:50|13100|12980|13099.42|12979.42|13100|12980|13098.86|12978.86|10
1643090460000|2022-01-25 06:01:00|13099.48|12979.48|13100.91|12980.91|13101.01|12981.01|13099.48|12979.48|10
1643090470000|2022-01-25 06:01:10|13100.81|12980.81|13099.69|12979.69|13100.81|12980.81|13099.56|12979.56|10
1643090480000|2022-01-25 06:01:20|13099.4|12979.4|13096.85|12976.85|13099.76|12979.76|13096.85|12976.85|10
1643090490000|2022-01-25 06:01:30|13096.93|12976.93|13091.53|12971.53|13096.93|12976.93|13091.53|12971.53|10
1643090500000|2022-01-25 06:01:40|13091.27|12971.27|13090.17|12970.17|13091.45|12971.45|13090.05|12970.05|10
1643090510000|2022-01-25 06:01:50|13089.96|12969.96|13087.54|12967.54|13090.14|12970.14|13087.54|12967.54|10
1643090520000|2022-01-25 06:02:00|13087.48|12967.48|13084.93|12964.93|13087.59|12967.59|13084.42|12964.42|10
1643090530000|2022-01-25 06:02:10|13084.9|12964.9|13084.95|12964.95|13085.03|12965.03|13084.14|12964.14|10
1643090540000|2022-01-25 06:02:20|13085.1|12965.1|13084.17|12964.17|13085.34|12965.34|13084.17|12964.17|9
1643090550000|2022-01-25 06:02:30|13084.29|12964.29|13083.57|12963.57|13084.97|12964.97|13083.57|12963.57|10
1643090560000|2022-01-25 06:02:40|13082.87|12962.87|13081.99|12961.99|13082.87|12962.87|13081.77|12961.77|10
1643090570000|2022-01-25 06:02:50|13081.38|12961.38|13082.91|12962.91|13083.25|12963.25|13081.38|12961.38|10
1643090580000|2022-01-25 06:03:00|13082.94|12962.94|13083.65|12963.65|13083.65|12963.65|13082.59|12962.59|9
1643090590000|2022-01-25 06:03:10|13083.3|12963.3|13084.48|12964.48|13084.48|12964.48|13083.3|12963.3|10
1643090600000|2022-01-25 06:03:20|13083.98|12963.98|13083.59|12963.59|13084.78|12964.78|13083.59|12963.59|10
1643090610000|2022-01-25 06:03:30|13083.2|12963.2|13081.19|12961.19|13083.2|12963.2|13081.19|12961.19|9
1643090620000|2022-01-25 06:03:40|13080.01|12960.01|13076.53|12956.53|13080.01|12960.01|13076.53|12956.53|10
1643090630000|2022-01-25 06:03:50|13076.45|12956.45|13071.67|12951.67|13076.45|12956.45|13071.67|12951.67|10
1643090640000|2022-01-25 06:04:00|13071.61|12951.61|13069.49|12949.49|13071.77|12951.77|13069.49|12949.49|10
1643090650000|2022-01-25 06:04:10|13069.34|12949.34|13069.85|12949.85|13070.22|12950.22|13069.34|12949.34|10
1643090660000|2022-01-25 06:04:20|13070.17|12950.17|13070.3|12950.3|13071.41|12951.41|13070.17|12950.17|10
1643090670000|2022-01-25 06:04:30|13070.27|12950.27|13069.01|12949.01|13070.43|12950.43|13068.7|12948.7|9
1643090680000|2022-01-25 06:04:40|13068.84|12948.84|13067.08|12947.08|13068.84|12948.84|13067.08|12947.08|10
1643090690000|2022-01-25 06:04:50|13067.09|12947.09|13067.05|12947.05|13067.24|12947.24|13066.58|12946.58|9
1643090700000|2022-01-25 06:05:00|13067.22|12947.22|13068.37|12948.37|13068.37|12948.37|13067.04|12947.04|10
1643090710000|2022-01-25 06:05:10|13068.61|12948.61|13069.05|12949.05|13069.51|12949.51|13068.61|12948.61|10
1643090720000|2022-01-25 06:05:20|13069.24|12949.24|13072.47|12952.47|13072.47|12952.47|13068.73|12948.73|10
1643090730000|2022-01-25 06:05:30|13072.6|12952.6|13076.56|12956.56|13076.56|12956.56|13072.5|12952.5|10
1643090740000|2022-01-25 06:05:40|13077.43|12957.43|13077.45|12957.45|13078.02|12958.02|13076.92|12956.92|9
1643090750000|2022-01-25 06:05:50|13077.59|12957.59|13077.32|12957.32|13077.86|12957.86|13076.92|12956.92|10
1643090760000|2022-01-25 06:06:00|13077.38|12957.38|13077.24|12957.24|13077.38|12957.38|13076.77|12956.77|10
1643090770000|2022-01-25 06:06:10|13076.76|12956.76|13076.05|12956.05|13076.76|12956.76|13075.38|12955.38|8
1643090780000|2022-01-25 06:06:20|13075.88|12955.88|13074.41|12954.41|13076.25|12956.25|13074.41|12954.41|10
1643090790000|2022-01-25 06:06:30|13074.28|12954.28|13072.99|12952.99|13074.85|12954.85|13072.99|12952.99|10
1643090800000|2022-01-25 06:06:40|13073.06|12953.06|13072.45|12952.45|13073.11|12953.11|13072.2|12952.2|10
1643090810000|2022-01-25 06:06:50|13072.81|12952.81|13074.74|12954.74|13074.74|12954.74|13072.6|12952.6|10
1643090820000|2022-01-25 06:07:00|13074.99|12954.99|13079.17|12959.17|13079.17|12959.17|13074.99|12954.99|10
1643090830000|2022-01-25 06:07:10|13079.66|12959.66|13087.67|12967.67|13087.67|12967.67|13079.66|12959.66|10
1643090840000|2022-01-25 06:07:20|13087.92|12967.92|13090.1|12970.1|13090.1|12970.1|13087.38|12967.38|10
1643090850000|2022-01-25 06:07:30|13090.64|12970.64|13091.52|12971.52|13091.52|12971.52|13090.44|12970.44|10
1643090860000|2022-01-25 06:07:40|13091.26|12971.26|13091.57|12971.57|13091.79|12971.79|13090.73|12970.73|10
1643090870000|2022-01-25 06:07:50|13091.26|12971.26|13090.61|12970.61|13091.39|12971.39|13089.97|12969.97|10
1643090880000|2022-01-25 06:08:00|13090.74|12970.74|13087.58|12967.58|13090.74|12970.74|13087.58|12967.58|9
1643090890000|2022-01-25 06:08:10|13087.9|12967.9|13085.91|12965.91|13087.9|12967.9|13085.91|12965.91|9
1643090900000|2022-01-25 06:08:20|13085.88|12965.88|13084.34|12964.34|13086.07|12966.07|13084.34|12964.34|10
1643090910000|2022-01-25 06:08:30|13084.5|12964.5|13083.81|12963.81|13084.97|12964.97|13083.81|12963.81|9
1643090920000|2022-01-25 06:08:40|13083.82|12963.82|13085.26|12965.26|13085.26|12965.26|13083.31|12963.31|10
1643090930000|2022-01-25 06:08:50|13085.33|12965.33|13084.64|12964.64|13085.79|12965.79|13084.64|12964.64|10
1643090940000|2022-01-25 06:09:00|13084.48|12964.48|13084.44|12964.44|13084.49|12964.49|13083.04|12963.04|10
1643090950000|2022-01-25 06:09:10|13084.16|12964.16|13083.2|12963.2|13084.16|12964.16|13083.2|12963.2|9
1643090960000|2022-01-25 06:09:20|13082.54|12962.54|13077.33|12957.33|13082.54|12962.54|13077.33|12957.33|10
1643090970000|2022-01-25 06:09:30|13076.52|12956.52|13074.19|12954.19|13076.52|12956.52|13074.19|12954.19|9
1643090980000|2022-01-25 06:09:40|13073.76|12953.76|13075.73|12955.73|13075.73|12955.73|13073.76|12953.76|10
1643090990000|2022-01-25 06:09:50|13076.11|12956.11|13076.47|12956.47|13076.5|12956.5|13075.86|12955.86|9
1643091000000|2022-01-25 06:10:00|13076.65|12956.65|13078.78|12958.78|13079.16|12959.16|13076.65|12956.65|10
1643091010000|2022-01-25 06:10:10|13078.59|12958.59|13077.41|12957.41|13078.75|12958.75|13077.41|12957.41|10
1643091020000|2022-01-25 06:10:20|13077.36|12957.36|13074.91|12954.91|13077.36|12957.36|13074.83|12954.83|9
1643091030000|2022-01-25 06:10:30|13074.45|12954.45|13071.84|12951.84|13074.45|12954.45|13071.84|12951.84|10
1643091040000|2022-01-25 06:10:40|13071.05|12951.05|13069.7|12949.7|13071.05|12951.05|13069.7|12949.7|10
1643091050000|2022-01-25 06:10:50|13069.34|12949.34|13068.66|12948.66|13070|12950|13068.66|12948.66|10
1643091060000|2022-01-25 06:11:00|13068.57|12948.57|13068.13|12948.13|13068.72|12948.72|13067.27|12947.27|10
1643091070000|2022-01-25 06:11:10|13068.1|12948.1|13067.48|12947.48|13068.1|12948.1|13067.39|12947.39|9
1643091080000|2022-01-25 06:11:20|13067.57|12947.57|13065.29|12945.29|13067.57|12947.57|13065.29|12945.29|10
1643091090000|2022-01-25 06:11:30|13065.16|12945.16|13064.86|12944.86|13065.17|12945.17|13064.86|12944.86|10
1643091100000|2022-01-25 06:11:40|13064.49|12944.49|13062.78|12942.78|13064.49|12944.49|13062.78|12942.78|10
1643091110000|2022-01-25 06:11:50|13062.46|12942.46|13062.49|12942.49|13062.56|12942.56|13061.6|12941.6|10
1643091120000|2022-01-25 06:12:00|13062.94|12942.94|13064.53|12944.53|13064.53|12944.53|13062.54|12942.54|10
1643091130000|2022-01-25 06:12:10|13065|12945|13066.35|12946.35|13066.35|12946.35|13065|12945|10
1643091140000|2022-01-25 06:12:20|13066.44|12946.44|13066.91|12946.91|13066.95|12946.95|13066.35|12946.35|8
1643091150000|2022-01-25 06:12:30|13067.18|12947.18|13066.45|12946.45|13067.26|12947.26|13066.45|12946.45|10
1643091160000|2022-01-25 06:12:40|13066.2|12946.2|13066.03|12946.03|13066.24|12946.24|13065.97|12945.97|10
1643091170000|2022-01-25 06:12:50|13066.05|12946.05|13069.9|12949.9|13069.9|12949.9|13066.05|12946.05|10
1643091180000|2022-01-25 06:13:00|13070.44|12950.44|13070.51|12950.51|13071.56|12951.56|13070.44|12950.44|10
1643091190000|2022-01-25 06:13:10|13070.17|12950.17|13068.87|12948.87|13071.13|12951.13|13068.87|12948.87|10
1643091200000|2022-01-25 06:13:20|13068.83|12948.83|13065.33|12945.33|13068.83|12948.83|13065.33|12945.33|10
1643091210000|2022-01-25 06:13:30|13064.99|12944.99|13062.29|12942.29|13064.99|12944.99|13062.24|12942.24|10
1643091220000|2022-01-25 06:13:40|13062.49|12942.49|13062.47|12942.47|13062.49|12942.49|13061.73|12941.73|10
1643091230000|2022-01-25 06:13:50|13061.72|12941.72|13058.08|12938.08|13061.72|12941.72|13058.08|12938.08|10
1643091240000|2022-01-25 06:14:00|13057.44|12937.44|13049.88|12929.88|13057.44|12937.44|13049.88|12929.88|10
1643091250000|2022-01-25 06:14:10|13048.74|12928.74|13042.6|12922.6|13048.74|12928.74|13042.6|12922.6|10
1643091260000|2022-01-25 06:14:20|13042.44|12922.44|13041.88|12921.88|13042.44|12922.44|13041.42|12921.42|8
1643091270000|2022-01-25 06:14:30|13042.06|12922.06|13042.87|12922.87|13042.87|12922.87|13041.69|12921.69|10
1643091280000|2022-01-25 06:14:40|13042.69|12922.69|13042.38|12922.38|13043|12923|13042.26|12922.26|10
1643091290000|2022-01-25 06:14:50|13042.16|12922.16|13042.09|12922.09|13042.2|12922.2|13041.69|12921.69|10
1643091300000|2022-01-25 06:15:00|13042.14|12922.14|13040.81|12920.81|13042.46|12922.46|13040.81|12920.81|10
1643091310000|2022-01-25 06:15:10|13040.41|12920.41|13042.83|12922.83|13042.84|12922.84|13040.41|12920.41|10
1643091320000|2022-01-25 06:15:20|13042.93|12922.93|13044.23|12924.23|13044.23|12924.23|13042.75|12922.75|10
1643091330000|2022-01-25 06:15:30|13044.98|12924.98|13047.86|12927.86|13047.87|12927.87|13044.98|12924.98|10
1643091340000|2022-01-25 06:15:40|13047.9|12927.9|13049.74|12929.74|13049.8|12929.8|13047.88|12927.88|10
1643091350000|2022-01-25 06:15:50|13049.86|12929.86|13050.28|12930.28|13050.31|12930.31|13049.58|12929.58|9
1643091360000|2022-01-25 06:16:00|13050.63|12930.63|13051.69|12931.69|13052.07|12932.07|13050.59|12930.59|9
1643091370000|2022-01-25 06:16:10|13051.79|12931.79|13051.63|12931.63|13052.58|12932.58|13051.63|12931.63|9
1643091380000|2022-01-25 06:16:20|13051.67|12931.67|13048.25|12928.25|13051.67|12931.67|13048.25|12928.25|10
1643091390000|2022-01-25 06:16:30|13047.85|12927.85|13044.42|12924.42|13047.85|12927.85|13044.3|12924.3|10
1643091400000|2022-01-25 06:16:40|13043.2|12923.2|13042.11|12922.11|13043.33|12923.33|13041.57|12921.57|10
1643091410000|2022-01-25 06:16:50|13041.84|12921.84|13041.21|12921.21|13042.39|12922.39|13041.21|12921.21|9
1643091420000|2022-01-25 06:17:00|13041.03|12921.03|13040.16|12920.16|13041.03|12921.03|13039.55|12919.55|10
1643091430000|2022-01-25 06:17:10|13040.28|12920.28|13043.24|12923.24|13043.24|12923.24|13040.28|12920.28|10
1643091440000|2022-01-25 06:17:20|13043.28|12923.28|13042.64|12922.64|13043.39|12923.39|13042.51|12922.51|10
1643091450000|2022-01-25 06:17:30|13042.77|12922.77|13041.14|12921.14|13043.1|12923.1|13041.11|12921.11|10
1643091460000|2022-01-25 06:17:40|13041.24|12921.24|13037.21|12917.21|13041.24|12921.24|13037.21|12917.21|9
1643091470000|2022-01-25 06:17:50|13037.1|12917.1|13031.31|12911.31|13037.1|12917.1|13031.31|12911.31|10
1643091480000|2022-01-25 06:18:00|13029.37|12909.37|13027.19|12907.19|13029.37|12909.37|13027.06|12907.06|10
1643091490000|2022-01-25 06:18:10|13027.29|12907.29|13028.52|12908.52|13028.52|12908.52|13027.12|12907.12|9
1643091500000|2022-01-25 06:18:20|13028.41|12908.41|13028.48|12908.48|13028.85|12908.85|13027.67|12907.67|10
1643091510000|2022-01-25 06:18:30|13028.66|12908.66|13029.78|12909.78|13030.01|12910.01|13028.66|12908.66|10
1643091520000|2022-01-25 06:18:40|13029.47|12909.47|13027.85|12907.85|13030.34|12910.34|13027.85|12907.85|10
1643091530000|2022-01-25 06:18:50|13027.83|12907.83|13028.36|12908.36|13028.6|12908.6|13027.66|12907.66|10
1643091540000|2022-01-25 06:19:00|13028.33|12908.33|13027.92|12907.92|13028.33|12908.33|13027.63|12907.63|10
1643091550000|2022-01-25 06:19:10|13027.79|12907.79|13030.2|12910.2|13030.2|12910.2|13027.57|12907.57|10
1643091560000|2022-01-25 06:19:20|13030.41|12910.41|13031.86|12911.86|13031.97|12911.97|13030.41|12910.41|10
1643091570000|2022-01-25 06:19:30|13031.61|12911.61|13035.12|12915.12|13035.12|12915.12|13031.61|12911.61|10
1643091580000|2022-01-25 06:19:40|13035.36|12915.36|13041.28|12921.28|13041.28|12921.28|13035.36|12915.36|10
1643091590000|2022-01-25 06:19:50|13041.81|12921.81|13046.09|12926.09|13046.09|12926.09|13041.81|12921.81|10
1643091600000|2022-01-25 06:20:00|13046.54|12926.54|13050.69|12930.69|13050.69|12930.69|13046.54|12926.54|10
1643091610000|2022-01-25 06:20:10|13051.18|12931.18|13051.81|12931.81|13051.9|12931.9|13050.94|12930.94|10
1643091620000|2022-01-25 06:20:20|13051.17|12931.17|13042.47|12922.47|13051.17|12931.17|13042.47|12922.47|10
1643091630000|2022-01-25 06:20:30|13041.88|12921.88|13035.89|12915.89|13041.88|12921.88|13035.89|12915.89|10
1643091640000|2022-01-25 06:20:40|13035.76|12915.76|13035.35|12915.35|13036.18|12916.18|13035.35|12915.35|10
1643091650000|2022-01-25 06:20:50|13035.39|12915.39|13032.2|12912.2|13035.39|12915.39|13032.2|12912.2|10
1643091660000|2022-01-25 06:21:00|13032|12912|13030.34|12910.34|13032|12912|13030.08|12910.08|10
1643091670000|2022-01-25 06:21:10|13030.77|12910.77|13027.85|12907.85|13030.77|12910.77|13027.85|12907.85|10
1643091680000|2022-01-25 06:21:20|13027.6|12907.6|13031.14|12911.14|13031.14|12911.14|13027.29|12907.29|10
1643091690000|2022-01-25 06:21:30|13031.74|12911.74|13032.13|12912.13|13032.85|12912.85|13031.74|12911.74|10
1643091700000|2022-01-25 06:21:40|13031.61|12911.61|13029.91|12909.91|13031.87|12911.87|13029.91|12909.91|10
1643091710000|2022-01-25 06:21:50|13029.87|12909.87|13030.23|12910.23|13030.23|12910.23|13029.44|12909.44|10
1643091720000|2022-01-25 06:22:00|13030.33|12910.33|13033.65|12913.65|13033.65|12913.65|13030.33|12910.33|10
1643091730000|2022-01-25 06:22:10|13034.12|12914.12|13041.11|12921.11|13041.11|12921.11|13034.12|12914.12|9
1643091740000|2022-01-25 06:22:20|13041.28|12921.28|13042.51|12922.51|13042.51|12922.51|13041.02|12921.02|10
1643091750000|2022-01-25 06:22:30|13042.29|12922.29|13045.9|12925.9|13045.9|12925.9|13042.29|12922.29|9
1643091760000|2022-01-25 06:22:40|13045.63|12925.63|13045.89|12925.89|13045.9|12925.9|13045.24|12925.24|10
1643091770000|2022-01-25 06:22:50|13045.75|12925.75|13045.03|12925.03|13045.84|12925.84|13044.87|12924.87|10
1643091780000|2022-01-25 06:23:00|13045.33|12925.33|13044.68|12924.68|13045.33|12925.33|13044.68|12924.68|10
1643091790000|2022-01-25 06:23:10|13044.71|12924.71|13046.72|12926.72|13046.72|12926.72|13044.71|12924.71|10
1643091800000|2022-01-25 06:23:20|13046.76|12926.76|13048|12928|13048|12928|13046.24|12926.24|10
1643091810000|2022-01-25 06:23:30|13047.74|12927.74|13045.88|12925.88|13048.23|12928.23|13045.88|12925.88|10
1643091820000|2022-01-25 06:23:40|13046.15|12926.15|13044.74|12924.74|13046.15|12926.15|13044.74|12924.74|10
1643091830000|2022-01-25 06:23:50|13044.91|12924.91|13043.41|12923.41|13045.11|12925.11|13043.31|12923.31|10
1643091840000|2022-01-25 06:24:00|13043.42|12923.42|13043.84|12923.84|13044.27|12924.27|13043.42|12923.42|9
1643091850000|2022-01-25 06:24:10|13043.64|12923.64|13042.74|12922.74|13043.86|12923.86|13042.34|12922.34|10
1643091860000|2022-01-25 06:24:20|13042.77|12922.77|13050.64|12930.64|13050.64|12930.64|13042.7|12922.7|10
1643091870000|2022-01-25 06:24:30|13051.26|12931.26|13051.91|12931.91|13052.05|12932.05|13051.08|12931.08|10
1643091880000|2022-01-25 06:24:40|13051.9|12931.9|13049.14|12929.14|13052|12932|13049.14|12929.14|10
1643091890000|2022-01-25 06:24:50|13047.83|12927.83|13049.11|12929.11|13049.11|12929.11|13047.42|12927.42|10
1643091900000|2022-01-25 06:25:00|13049.32|12929.32|13051.98|12931.98|13052.48|12932.48|13049.32|12929.32|10
1643091910000|2022-01-25 06:25:10|13051.74|12931.74|13050.36|12930.36|13051.74|12931.74|13050.36|12930.36|10
1643091920000|2022-01-25 06:25:20|13050.23|12930.23|13046.89|12926.89|13050.23|12930.23|13046.89|12926.89|10
1643091930000|2022-01-25 06:25:30|13046.41|12926.41|13046.53|12926.53|13046.53|12926.53|13046.13|12926.13|8
1643091940000|2022-01-25 06:25:40|13046.46|12926.46|13045.81|12925.81|13046.51|12926.51|13045.73|12925.73|10
1643091950000|2022-01-25 06:25:50|13045.11|12925.11|13043.6|12923.6|13045.11|12925.11|13043.6|12923.6|9
1643091960000|2022-01-25 06:26:00|13043.56|12923.56|13043.81|12923.81|13044|12924|13043.37|12923.37|10
1643091970000|2022-01-25 06:26:10|13044|12924|13040.4|12920.4|13044.07|12924.07|13040.4|12920.4|10
1643091980000|2022-01-25 06:26:20|13039.92|12919.92|13038.3|12918.3|13039.92|12919.92|13037.48|12917.48|10
1643091990000|2022-01-25 06:26:30|13038.31|12918.31|13037.69|12917.69|13038.31|12918.31|13037.38|12917.38|10
1643092000000|2022-01-25 06:26:40|13037.82|12917.82|13037.9|12917.9|13038.45|12918.45|13037.75|12917.75|10
1643092010000|2022-01-25 06:26:50|13038.04|12918.04|13037.72|12917.72|13038.08|12918.08|13037.63|12917.63|10
1643092020000|2022-01-25 06:27:00|13037.94|12917.94|13036.2|12916.2|13038.15|12918.15|13036.2|12916.2|10
1643092030000|2022-01-25 06:27:10|13036.02|12916.02|13037.81|12917.81|13037.81|12917.81|13036.02|12916.02|10
1643092040000|2022-01-25 06:27:20|13038.87|12918.87|13042.5|12922.5|13042.65|12922.65|13038.87|12918.87|10
1643092050000|2022-01-25 06:27:30|13042.79|12922.79|13043.39|12923.39|13043.77|12923.77|13042.79|12922.79|10
1643092060000|2022-01-25 06:27:40|13043.23|12923.23|13043.67|12923.67|13043.67|12923.67|13043|12923|10
1643092070000|2022-01-25 06:27:50|13044.84|12924.84|13044.08|12924.08|13044.87|12924.87|13044.06|12924.06|7
1643092080000|2022-01-25 06:28:00|13043.89|12923.89|13045.73|12925.73|13045.73|12925.73|13043.87|12923.87|9
1643092090000|2022-01-25 06:28:10|13045.84|12925.84|13045.69|12925.69|13046|12926|13045.41|12925.41|9
1643092100000|2022-01-25 06:28:20|13045.52|12925.52|13045.63|12925.63|13046.6|12926.6|13045.52|12925.52|8
1643092110000|2022-01-25 06:28:30|13045.36|12925.36|13045.4|12925.4|13045.71|12925.71|13045.17|12925.17|10
1643092120000|2022-01-25 06:28:40|13045.22|12925.22|13042.15|12922.15|13045.22|12925.22|13042.15|12922.15|10
1643092130000|2022-01-25 06:28:50|13042.1|12922.1|13039.61|12919.61|13042.1|12922.1|13039.61|12919.61|9
1643092140000|2022-01-25 06:29:00|13039.15|12919.15|13040.88|12920.88|13040.88|12920.88|13038.51|12918.51|10
1643092150000|2022-01-25 06:29:10|13041.06|12921.06|13042.56|12922.56|13042.56|12922.56|13041.06|12921.06|10
1643092160000|2022-01-25 06:29:20|13042.19|12922.19|13042.09|12922.09|13042.39|12922.39|13042.09|12922.09|9
1643092170000|2022-01-25 06:29:30|13042.14|12922.14|13041.24|12921.24|13042.17|12922.17|13041.15|12921.15|10
1643092180000|2022-01-25 06:29:40|13041.14|12921.14|13040.34|12920.34|13041.14|12921.14|13039.94|12919.94|10
1643092190000|2022-01-25 06:29:50|13040.53|12920.53|13040.25|12920.25|13040.6|12920.6|13040.22|12920.22|10
1643092200000|2022-01-25 06:30:00|13040.47|12920.47|13041.62|12921.62|13041.62|12921.62|13040.09|12920.09|10
1643092210000|2022-01-25 06:30:10|13041.83|12921.83|13040.91|12920.91|13041.83|12921.83|13040.81|12920.81|10
1643092220000|2022-01-25 06:30:20|13040.89|12920.89|13038.63|12918.63|13040.89|12920.89|13038.63|12918.63|10
1643092230000|2022-01-25 06:30:30|13037.91|12917.91|13034.81|12914.81|13037.91|12917.91|13034.81|12914.81|10
1643092240000|2022-01-25 06:30:40|13034.88|12914.88|13032.68|12912.68|13034.88|12914.88|13032.65|12912.65|10
1643092250000|2022-01-25 06:30:50|13032.66|12912.66|13033.05|12913.05|13033.05|12913.05|13032.65|12912.65|9
1643092260000|2022-01-25 06:31:00|13033.39|12913.39|13033.34|12913.34|13034.52|12914.52|13033.34|12913.34|10
1643092270000|2022-01-25 06:31:10|13033.17|12913.17|13031.78|12911.78|13033.21|12913.21|13031.77|12911.77|10
1643092280000|2022-01-25 06:31:20|13031.76|12911.76|13034.46|12914.46|13034.46|12914.46|13031.75|12911.75|10
1643092290000|2022-01-25 06:31:30|13033.89|12913.89|13034.94|12914.94|13034.94|12914.94|13033.89|12913.89|9
1643092300000|2022-01-25 06:31:40|13035.05|12915.05|13036.88|12916.88|13036.88|12916.88|13035.05|12915.05|9
1643092310000|2022-01-25 06:31:50|13036.72|12916.72|13038.01|12918.01|13038.14|12918.14|13036.72|12916.72|10
1643092320000|2022-01-25 06:32:00|13038.03|12918.03|13037.49|12917.49|13038.4|12918.4|13037.47|12917.47|9
1643092330000|2022-01-25 06:32:10|13037.19|12917.19|13036.48|12916.48|13037.42|12917.42|13036.48|12916.48|9
1643092340000|2022-01-25 06:32:20|13036.18|12916.18|13032.11|12912.11|13036.18|12916.18|13032.11|12912.11|10
1643092350000|2022-01-25 06:32:30|13032.21|12912.21|13030.63|12910.63|13032.21|12912.21|13030.29|12910.29|10
1643092360000|2022-01-25 06:32:40|13030.75|12910.75|13030.26|12910.26|13031.39|12911.39|13030.24|12910.24|10
1643092370000|2022-01-25 06:32:50|13030.37|12910.37|13031.36|12911.36|13031.36|12911.36|13030.27|12910.27|10
1643092380000|2022-01-25 06:33:00|13031.16|12911.16|13030.24|12910.24|13031.16|12911.16|13030.05|12910.05|8
1643092390000|2022-01-25 06:33:10|13029.86|12909.86|13026.26|12906.26|13029.86|12909.86|13026.16|12906.16|10
1643092400000|2022-01-25 06:33:20|13026.36|12906.36|13021.94|12901.94|13026.36|12906.36|13021.94|12901.94|10
1643092410000|2022-01-25 06:33:30|13021.85|12901.85|13018.75|12898.75|13021.85|12901.85|13018.58|12898.58|10
1643092420000|2022-01-25 06:33:40|13018.34|12898.34|13020.15|12900.15|13020.15|12900.15|13018.34|12898.34|9
1643092430000|2022-01-25 06:33:50|13020.68|12900.68|13025.04|12905.04|13025.04|12905.04|13020.68|12900.68|10
1643092440000|2022-01-25 06:34:00|13026.38|12906.38|13027.78|12907.78|13027.78|12907.78|13026.38|12906.38|10
1643092450000|2022-01-25 06:34:10|13027.81|12907.81|13032.2|12912.2|13032.26|12912.26|13027.81|12907.81|10
1643092460000|2022-01-25 06:34:20|13032.21|12912.21|13034.9|12914.9|13034.9|12914.9|13032.21|12912.21|10
1643092470000|2022-01-25 06:34:30|13035.06|12915.06|13040.55|12920.55|13040.55|12920.55|13035.06|12915.06|10
1643092480000|2022-01-25 06:34:40|13040.38|12920.38|13043.67|12923.67|13043.81|12923.81|13040.38|12920.38|10
1643092490000|2022-01-25 06:34:50|13043.43|12923.43|13049.09|12929.09|13049.09|12929.09|13043.43|12923.43|10
1643092500000|2022-01-25 06:35:00|13051.97|12931.97|13059.5|12939.5|13060.22|12940.22|13051.97|12931.97|10
1643092510000|2022-01-25 06:35:10|13059.83|12939.83|13062.25|12942.25|13062.69|12942.69|13059.83|12939.83|10
1643092520000|2022-01-25 06:35:20|13061.73|12941.73|13064.77|12944.77|13064.9|12944.9|13061.32|12941.32|10
1643092530000|2022-01-25 06:35:30|13065.33|12945.33|13069.09|12949.09|13069.09|12949.09|13065.33|12945.33|10
1643092540000|2022-01-25 06:35:40|13069.75|12949.75|13070.11|12950.11|13070.11|12950.11|13068.83|12948.83|10
1643092550000|2022-01-25 06:35:50|13070.2|12950.2|13069.02|12949.02|13070.27|12950.27|13068.01|12948.01|10
1643092560000|2022-01-25 06:36:00|13068.81|12948.81|13070.87|12950.87|13070.87|12950.87|13068.81|12948.81|9
1643092570000|2022-01-25 06:36:10|13070.55|12950.55|13078|12958|13078|12958|13070.35|12950.35|10
1643092580000|2022-01-25 06:36:20|13077.92|12957.92|13079.12|12959.12|13079.12|12959.12|13077.9|12957.9|10
1643092590000|2022-01-25 06:36:30|13079.54|12959.54|13078.79|12958.79|13080.65|12960.65|13078.79|12958.79|10
1643092600000|2022-01-25 06:36:40|13078.31|12958.31|13075.44|12955.44|13078.31|12958.31|13075.44|12955.44|10
1643092610000|2022-01-25 06:36:50|13074.41|12954.41|13068.01|12948.01|13074.41|12954.41|13067.98|12947.98|10
1643092620000|2022-01-25 06:37:00|13068.04|12948.04|13064.07|12944.07|13068.1|12948.1|13063.99|12943.99|10
1643092630000|2022-01-25 06:37:10|13063.99|12943.99|13057.38|12937.38|13063.99|12943.99|13057.38|12937.38|10
1643092640000|2022-01-25 06:37:20|13056.62|12936.62|13055.25|12935.25|13056.79|12936.79|13055.25|12935.25|10
1643092650000|2022-01-25 06:37:30|13054.67|12934.67|13051.38|12931.38|13055.74|12935.74|13051.38|12931.38|10
1643092660000|2022-01-25 06:37:40|13050.9|12930.9|13048.59|12928.59|13050.9|12930.9|13048.59|12928.59|10
1643092670000|2022-01-25 06:37:50|13048.44|12928.44|13047.38|12927.38|13048.64|12928.64|13047.38|12927.38|9
1643092680000|2022-01-25 06:38:00|13046.93|12926.93|13042.66|12922.66|13047.26|12927.26|13042.5|12922.5|10
1643092690000|2022-01-25 06:38:10|13042.81|12922.81|13045.45|12925.45|13045.45|12925.45|13042.81|12922.81|10
1643092700000|2022-01-25 06:38:20|13045.28|12925.28|13047.8|12927.8|13047.8|12927.8|13045.28|12925.28|10
1643092710000|2022-01-25 06:38:30|13047.85|12927.85|13049.41|12929.41|13049.41|12929.41|13047.85|12927.85|9
1643092720000|2022-01-25 06:38:40|13048.75|12928.75|13046.81|12926.81|13048.75|12928.75|13046.81|12926.81|9
1643092730000|2022-01-25 06:38:50|13046.35|12926.35|13048.02|12928.02|13048.02|12928.02|13045.7|12925.7|10
1643092740000|2022-01-25 06:39:00|13048.72|12928.72|13050.66|12930.66|13050.91|12930.91|13048.48|12928.48|9
1643092750000|2022-01-25 06:39:10|13050.68|12930.68|13053.92|12933.92|13053.92|12933.92|13050.66|12930.66|10
1643092760000|2022-01-25 06:39:20|13054.49|12934.49|13056.59|12936.59|13056.59|12936.59|13054.49|12934.49|9
1643092770000|2022-01-25 06:39:30|13057.83|12937.83|13059.83|12939.83|13059.83|12939.83|13057.72|12937.72|9
1643092780000|2022-01-25 06:39:40|13059.41|12939.41|13058.12|12938.12|13059.65|12939.65|13058.12|12938.12|10
1643092790000|2022-01-25 06:39:50|13058.32|12938.32|13058.15|12938.15|13058.92|12938.92|13058.15|12938.15|10
1643092800000|2022-01-25 06:40:00|13057.32|12937.32|13051.1|12931.1|13057.32|12937.32|13051.1|12931.1|10
1643092810000|2022-01-25 06:40:10|13051.4|12931.4|13045.07|12925.07|13051.4|12931.4|13045.07|12925.07|10
1643092820000|2022-01-25 06:40:20|13044.25|12924.25|13039.96|12919.96|13044.25|12924.25|13039.96|12919.96|9
1643092830000|2022-01-25 06:40:30|13038.83|12918.83|13035.55|12915.55|13039.28|12919.28|13035.41|12915.41|10
1643092840000|2022-01-25 06:40:40|13035.57|12915.57|13034.13|12914.13|13035.74|12915.74|13034.13|12914.13|10
1643092850000|2022-01-25 06:40:50|13033.82|12913.82|13031.81|12911.81|13033.82|12913.82|13031.81|12911.81|9
1643092860000|2022-01-25 06:41:00|13031.21|12911.21|13030.07|12910.07|13031.21|12911.21|13030.07|12910.07|10
1643092870000|2022-01-25 06:41:10|13030.04|12910.04|13028.27|12908.27|13030.09|12910.09|13028.27|12908.27|10
1643092880000|2022-01-25 06:41:20|13027.67|12907.67|13025.47|12905.47|13028.18|12908.18|13025.15|12905.15|10
1643092890000|2022-01-25 06:41:30|13025.75|12905.75|13024.05|12904.05|13025.75|12905.75|13023.98|12903.98|9
1643092900000|2022-01-25 06:41:40|13023.89|12903.89|13023.25|12903.25|13023.89|12903.89|13022.91|12902.91|10
1643092910000|2022-01-25 06:41:50|13022.79|12902.79|13022.1|12902.1|13022.85|12902.85|13022.06|12902.06|9
1643092920000|2022-01-25 06:42:00|13022.03|12902.03|13019.52|12899.52|13022.03|12902.03|13019.52|12899.52|10
1643092930000|2022-01-25 06:42:10|13019.45|12899.45|13015.02|12895.02|13019.45|12899.45|13015.02|12895.02|10
1643092940000|2022-01-25 06:42:20|13014.61|12894.61|13012.68|12892.68|13014.61|12894.61|13012.6|12892.6|9
1643092950000|2022-01-25 06:42:30|13012.88|12892.88|13012.74|12892.74|13013.29|12893.29|13012.34|12892.34|10
1643092960000|2022-01-25 06:42:40|13012.85|12892.85|13011.36|12891.36|13012.85|12892.85|13011.36|12891.36|9
1643092970000|2022-01-25 06:42:50|13011.17|12891.17|13011.85|12891.85|13011.9|12891.9|13010.73|12890.73|9
1643092980000|2022-01-25 06:43:00|13012.05|12892.05|13008.28|12888.28|13012.05|12892.05|13008.28|12888.28|10
1643092990000|2022-01-25 06:43:10|13008.01|12888.01|13007|12887|13008.12|12888.12|13007|12887|9
1643093000000|2022-01-25 06:43:20|13006.84|12886.84|13009.63|12889.63|13009.67|12889.67|13006.84|12886.84|10
1643093010000|2022-01-25 06:43:30|13009.84|12889.84|13013.76|12893.76|13013.76|12893.76|13009.84|12889.84|10
1643093020000|2022-01-25 06:43:40|13013.8|12893.8|13014.85|12894.85|13017.9|12897.9|13013.8|12893.8|10
1643093030000|2022-01-25 06:43:50|13014.94|12894.94|13017.26|12897.26|13017.67|12897.67|13014.94|12894.94|10
1643093040000|2022-01-25 06:44:00|13016.99|12896.99|13015.09|12895.09|13016.99|12896.99|13015.09|12895.09|9
1643093050000|2022-01-25 06:44:10|13015.08|12895.08|13015.07|12895.07|13015.5|12895.5|13015.07|12895.07|9
1643093060000|2022-01-25 06:44:20|13014.68|12894.68|13013.15|12893.15|13015.16|12895.16|13012.9|12892.9|10
1643093070000|2022-01-25 06:44:30|13012.63|12892.63|13013.18|12893.18|13013.46|12893.46|13012.47|12892.47|10
1643093080000|2022-01-25 06:44:40|13012.89|12892.89|13012.95|12892.95|13013.21|12893.21|13012.75|12892.75|9
1643093090000|2022-01-25 06:44:50|13012.72|12892.72|13007.1|12887.1|13012.72|12892.72|13006.99|12886.99|9
1643093100000|2022-01-25 06:45:00|13007.3|12887.3|13003.08|12883.08|13007.3|12887.3|13002.7|12882.7|10
1643093110000|2022-01-25 06:45:10|13002.55|12882.55|13002.51|12882.51|13003.54|12883.54|13001.79|12881.79|10
1643093120000|2022-01-25 06:45:20|13002.96|12882.96|13003.88|12883.88|13004.17|12884.17|13002.79|12882.79|10
1643093130000|2022-01-25 06:45:30|13003.99|12883.99|13003.95|12883.95|13004.51|12884.51|13003.75|12883.75|9
1643093140000|2022-01-25 06:45:40|13004.06|12884.06|13003.94|12883.94|13004.1|12884.1|13003.69|12883.69|10
1643093150000|2022-01-25 06:45:50|13003.92|12883.92|13004.49|12884.49|13004.94|12884.94|13003.92|12883.92|10
1643093160000|2022-01-25 06:46:00|13004.13|12884.13|13001.55|12881.55|13004.29|12884.29|13001.55|12881.55|10
1643093170000|2022-01-25 06:46:10|13001.64|12881.64|13001.05|12881.05|13001.64|12881.64|13001.05|12881.05|9
1643093180000|2022-01-25 06:46:20|13001.58|12881.58|13002.44|12882.44|13002.44|12882.44|13001.53|12881.53|9
1643093190000|2022-01-25 06:46:30|13002.33|12882.33|13004.42|12884.42|13004.42|12884.42|13002.25|12882.25|9
1643093200000|2022-01-25 06:46:40|13004.54|12884.54|13011.21|12891.21|13011.21|12891.21|13004.54|12884.54|10
1643093210000|2022-01-25 06:46:50|13012.14|12892.14|13014.79|12894.79|13014.79|12894.79|13012.14|12892.14|9
1643093220000|2022-01-25 06:47:00|13014.73|12894.73|13018.22|12898.22|13018.22|12898.22|13014.73|12894.73|10
1643093230000|2022-01-25 06:47:10|13018.54|12898.54|13017.84|12897.84|13019.26|12899.26|13017.84|12897.84|10
1643093240000|2022-01-25 06:47:20|13017.3|12897.3|13016.12|12896.12|13017.49|12897.49|13016.12|12896.12|10
1643093250000|2022-01-25 06:47:30|13016.01|12896.01|13014.31|12894.31|13016.01|12896.01|13014.31|12894.31|10
1643093260000|2022-01-25 06:47:40|13014.28|12894.28|13015.55|12895.55|13015.55|12895.55|13014.08|12894.08|10
1643093270000|2022-01-25 06:47:50|13015.57|12895.57|13015.88|12895.88|13016.86|12896.86|13015.57|12895.57|9
1643093280000|2022-01-25 06:48:00|13014.09|12894.09|13009.73|12889.73|13014.09|12894.09|13009.73|12889.73|10
1643093290000|2022-01-25 06:48:10|13009.21|12889.21|13007.71|12887.71|13009.21|12889.21|13007.5|12887.5|10
1643093300000|2022-01-25 06:48:20|13008.05|12888.05|13007.65|12887.65|13008.35|12888.35|13007.61|12887.61|9
1643093310000|2022-01-25 06:48:30|13007.61|12887.61|13007.65|12887.65|13007.65|12887.65|13006.45|12886.45|10
1643093320000|2022-01-25 06:48:40|13007.99|12887.99|13011.67|12891.67|13011.67|12891.67|13007.99|12887.99|10
1643093330000|2022-01-25 06:48:50|13012.28|12892.28|13017.23|12897.23|13017.23|12897.23|13012.28|12892.28|10
1643093340000|2022-01-25 06:49:00|13017.55|12897.55|13017.2|12897.2|13017.78|12897.78|13016.9|12896.9|10
1643093350000|2022-01-25 06:49:10|13017|12897|13017.27|12897.27|13018.18|12898.18|13017|12897|9
1643093360000|2022-01-25 06:49:20|13017.17|12897.17|13018.22|12898.22|13018.66|12898.66|13017.17|12897.17|9
1643093370000|2022-01-25 06:49:30|13017.85|12897.85|13017.87|12897.87|13018.91|12898.91|13017.85|12897.85|10
1643093380000|2022-01-25 06:49:40|13017.76|12897.76|13016.85|12896.85|13017.76|12897.76|13016.47|12896.47|9
1643093390000|2022-01-25 06:49:50|13016.96|12896.96|13017.09|12897.09|13017.74|12897.74|13016.94|12896.94|8
1643093400000|2022-01-25 06:50:00|13017.58|12897.58|13015.9|12895.9|13017.58|12897.58|13015.9|12895.9|9
1643093410000|2022-01-25 06:50:10|13016.16|12896.16|13014.21|12894.21|13016.31|12896.31|13014.01|12894.01|10
1643093420000|2022-01-25 06:50:20|13014.75|12894.75|13014.25|12894.25|13015.32|12895.32|13014.21|12894.21|10
1643093430000|2022-01-25 06:50:30|13014.37|12894.37|13014.51|12894.51|13014.51|12894.51|13013.73|12893.73|9
1643093440000|2022-01-25 06:50:40|13014.94|12894.94|13015.09|12895.09|13015.87|12895.87|13014.94|12894.94|10
1643093450000|2022-01-25 06:50:50|13014.4|12894.4|13013.74|12893.74|13014.72|12894.72|13013.63|12893.63|10
1643093460000|2022-01-25 06:51:00|13013.91|12893.91|13009.72|12889.72|13013.91|12893.91|13009.72|12889.72|10
1643093470000|2022-01-25 06:51:10|13009|12889|13003.92|12883.92|13009|12889|13003.63|12883.63|10
1643093480000|2022-01-25 06:51:20|13004|12884|13004.03|12884.03|13004.75|12884.75|13004|12884|10
1643093490000|2022-01-25 06:51:30|13004.02|12884.02|13003.48|12883.48|13004.03|12884.03|13003.37|12883.37|10
1643093500000|2022-01-25 06:51:40|13003.61|12883.61|13004.55|12884.55|13004.55|12884.55|13003.17|12883.17|10
1643093510000|2022-01-25 06:51:50|13004.11|12884.11|13005.55|12885.55|13005.55|12885.55|13004.11|12884.11|10
1643093520000|2022-01-25 06:52:00|13005.71|12885.71|13007.61|12887.61|13007.61|12887.61|13005.71|12885.71|10
1643093530000|2022-01-25 06:52:10|13007.82|12887.82|13009.13|12889.13|13009.13|12889.13|13007.82|12887.82|10
1643093540000|2022-01-25 06:52:20|13008.61|12888.61|13007.88|12887.88|13008.61|12888.61|13007.72|12887.72|9
1643093550000|2022-01-25 06:52:30|13008|12888|13005.32|12885.32|13008|12888|13005.32|12885.32|10
1643093560000|2022-01-25 06:52:40|13005.57|12885.57|13004.71|12884.71|13005.57|12885.57|13004.63|12884.63|9
1643093570000|2022-01-25 06:52:50|13005.09|12885.09|13002.94|12882.94|13005.09|12885.09|13002.94|12882.94|10
1643093580000|2022-01-25 06:53:00|13002.85|12882.85|13002.04|12882.04|13002.85|12882.85|13001.85|12881.85|10
1643093590000|2022-01-25 06:53:10|13001.9|12881.9|13002.5|12882.5|13002.5|12882.5|13001.9|12881.9|10
1643093600000|2022-01-25 06:53:20|13002.67|12882.67|13005.51|12885.51|13005.51|12885.51|13002.67|12882.67|9
1643093610000|2022-01-25 06:53:30|13006.02|12886.02|13007.37|12887.37|13007.37|12887.37|13006.02|12886.02|10
1643093620000|2022-01-25 06:53:40|13007.55|12887.55|13008.94|12888.94|13008.97|12888.97|13007.55|12887.55|10
1643093630000|2022-01-25 06:53:50|13008.96|12888.96|13010.01|12890.01|13010.38|12890.38|13008.96|12888.96|10
1643093640000|2022-01-25 06:54:00|13009.83|12889.83|13010.98|12890.98|13011.06|12891.06|13009.83|12889.83|10
1643093650000|2022-01-25 06:54:10|13011.15|12891.15|13012.28|12892.28|13012.28|12892.28|13011.11|12891.11|8
1643093660000|2022-01-25 06:54:20|13012.64|12892.64|13011.94|12891.94|13012.81|12892.81|13011.94|12891.94|9
1643093670000|2022-01-25 06:54:30|13011.77|12891.77|13010.63|12890.63|13011.77|12891.77|13010.63|12890.63|10
1643093680000|2022-01-25 06:54:40|13009.85|12889.85|13008.45|12888.45|13009.85|12889.85|13008.43|12888.43|9
1643093690000|2022-01-25 06:54:50|13008.12|12888.12|13004.38|12884.38|13008.12|12888.12|13004.38|12884.38|10
1643093700000|2022-01-25 06:55:00|13004.2|12884.2|13002.92|12882.92|13004.52|12884.52|13002.71|12882.71|10
1643093710000|2022-01-25 06:55:10|13003.13|12883.13|13004.04|12884.04|13004.04|12884.04|13003.02|12883.02|9
1643093720000|2022-01-25 06:55:20|13004.76|12884.76|13005.24|12885.24|13005.24|12885.24|13004.75|12884.75|10
1643093730000|2022-01-25 06:55:30|13007.31|12887.31|13006.18|12886.18|13007.31|12887.31|13005.87|12885.87|10
1643093740000|2022-01-25 06:55:40|13006.38|12886.38|13007.26|12887.26|13007.43|12887.43|13006.38|12886.38|10
1643093750000|2022-01-25 06:55:50|13007.61|12887.61|13007.65|12887.65|13008.22|12888.22|13007.61|12887.61|8
1643093760000|2022-01-25 06:56:00|13008.19|12888.19|13008.68|12888.68|13008.68|12888.68|13007.92|12887.92|10
1643093770000|2022-01-25 06:56:10|13008.71|12888.71|13008.75|12888.75|13008.93|12888.93|13008.48|12888.48|10
1643093780000|2022-01-25 06:56:20|13009.07|12889.07|13002.62|12882.62|13009.07|12889.07|13002.62|12882.62|10
1643093790000|2022-01-25 06:56:30|13002.8|12882.8|13001.69|12881.69|13002.86|12882.86|13001.69|12881.69|9
1643093800000|2022-01-25 06:56:40|13001.24|12881.24|12999.38|12879.38|13001.24|12881.24|12999.35|12879.35|9
1643093810000|2022-01-25 06:56:50|12999.31|12879.31|12998.18|12878.18|12999.35|12879.35|12998.18|12878.18|8
1643093820000|2022-01-25 06:57:00|12998.26|12878.26|12995.41|12875.41|12998.26|12878.26|12995.41|12875.41|10
1643093830000|2022-01-25 06:57:10|12994.87|12874.87|12990.62|12870.62|12994.87|12874.87|12989.44|12869.44|10
1643093840000|2022-01-25 06:57:20|12990.55|12870.55|12989.63|12869.63|12990.78|12870.78|12989.46|12869.46|10
1643093850000|2022-01-25 06:57:30|12989.08|12869.08|12988.3|12868.3|12989.08|12869.08|12988.06|12868.06|9
1643093860000|2022-01-25 06:57:40|12988.29|12868.29|12987.11|12867.11|12988.29|12868.29|12987.04|12867.04|10
1643093870000|2022-01-25 06:57:50|12986.89|12866.89|12986.7|12866.7|12986.89|12866.89|12986.33|12866.33|8
1643093880000|2022-01-25 06:58:00|12986.73|12866.73|12987.27|12867.27|12987.35|12867.35|12986.73|12866.73|8
1643093890000|2022-01-25 06:58:10|12987.17|12867.17|12985.41|12865.41|12987.22|12867.22|12985.41|12865.41|10
1643093900000|2022-01-25 06:58:20|12984.99|12864.99|12984.14|12864.14|12986.46|12866.46|12984.14|12864.14|10
1643093910000|2022-01-25 06:58:30|12983.1|12863.1|12984.63|12864.63|12984.63|12864.63|12983.04|12863.04|10
1643093920000|2022-01-25 06:58:40|12985.13|12865.13|12987.74|12867.74|12987.74|12867.74|12985.13|12865.13|10
1643093930000|2022-01-25 06:58:50|12988.08|12868.08|12989.31|12869.31|12989.31|12869.31|12987.82|12867.82|10
1643093940000|2022-01-25 06:59:00|12990.2|12870.2|12988.33|12868.33|12990.2|12870.2|12988.05|12868.05|9
1643093950000|2022-01-25 06:59:10|12988.05|12868.05|12984.57|12864.57|12988.05|12868.05|12984.57|12864.57|10
1643093960000|2022-01-25 06:59:20|12984.46|12864.46|12981.05|12861.05|12984.46|12864.46|12981.05|12861.05|9
1643093970000|2022-01-25 06:59:30|12980.55|12860.55|12974.74|12854.74|12980.55|12860.55|12974.74|12854.74|10
1643093980000|2022-01-25 06:59:40|12974.61|12854.61|12974.19|12854.19|12974.61|12854.61|12974.06|12854.06|10
1643093990000|2022-01-25 06:59:50|12973.86|12853.86|12973.02|12853.02|12974.26|12854.26|12973.02|12853.02|10
1643094000000|2022-01-25 07:00:00|12972.23|12852.23|12968.2|12848.2|12972.23|12852.23|12968.2|12848.2|10
1643094010000|2022-01-25 07:00:10|12967.45|12847.45|12972.05|12852.05|12972.15|12852.15|12967.45|12847.45|10
1643094020000|2022-01-25 07:00:20|12973.19|12853.19|12980.5|12860.5|12980.5|12860.5|12973.03|12853.03|10
1643094030000|2022-01-25 07:00:30|12980.74|12860.74|12982.74|12862.74|12983.35|12863.35|12980.74|12860.74|10
1643094040000|2022-01-25 07:00:40|12982.88|12862.88|12986.53|12866.53|12986.53|12866.53|12982.88|12862.88|10
1643094050000|2022-01-25 07:00:50|12986.99|12866.99|12987.29|12867.29|12987.77|12867.77|12986.99|12866.99|10
1643094060000|2022-01-25 07:01:00|12986.95|12866.95|12985.59|12865.59|12986.95|12866.95|12985.45|12865.45|10
1643094070000|2022-01-25 07:01:10|12985.63|12865.63|12984.41|12864.41|12985.67|12865.67|12984.18|12864.18|10
1643094080000|2022-01-25 07:01:20|12984.29|12864.29|12984.18|12864.18|12984.52|12864.52|12983.57|12863.57|10
1643094090000|2022-01-25 07:01:30|12984.34|12864.34|12984.04|12864.04|12985.67|12865.67|12984.04|12864.04|10
1643094100000|2022-01-25 07:01:40|12983.22|12863.22|12977.33|12857.33|12983.22|12863.22|12977.33|12857.33|10
1643094110000|2022-01-25 07:01:50|12976.82|12856.82|12975.99|12855.99|12976.82|12856.82|12975.7|12855.7|10
1643094120000|2022-01-25 07:02:00|12976.09|12856.09|12975.86|12855.86|12976.85|12856.85|12975.86|12855.86|9
1643094130000|2022-01-25 07:02:10|12975.97|12855.97|12975.89|12855.89|12976|12856|12974.56|12854.56|10
1643094140000|2022-01-25 07:02:20|12975.39|12855.39|12979.24|12859.24|12979.24|12859.24|12975.39|12855.39|10
1643094150000|2022-01-25 07:02:30|12979.81|12859.81|12982.05|12862.05|12982.05|12862.05|12979.76|12859.76|10
1643094160000|2022-01-25 07:02:40|12982.18|12862.18|12981.37|12861.37|12982.96|12862.96|12981.37|12861.37|10
1643094170000|2022-01-25 07:02:50|12981.32|12861.32|12981.35|12861.35|12981.86|12861.86|12979.67|12859.67|10
1643094180000|2022-01-25 07:03:00|12981.28|12861.28|12980.76|12860.76|12981.58|12861.58|12980.76|12860.76|10
1643094190000|2022-01-25 07:03:10|12980.79|12860.79|12978.93|12858.93|12980.79|12860.79|12978.93|12858.93|10
1643094200000|2022-01-25 07:03:20|12978.24|12858.24|12976.41|12856.41|12978.49|12858.49|12975.85|12855.85|9
1643094210000|2022-01-25 07:03:30|12976.12|12856.12|12975.24|12855.24|12976.19|12856.19|12974.79|12854.79|10
1643094220000|2022-01-25 07:03:40|12976.13|12856.13|12978.74|12858.74|12978.74|12858.74|12976.13|12856.13|10
1643094230000|2022-01-25 07:03:50|12978.63|12858.63|12975.59|12855.59|12978.63|12858.63|12975.59|12855.59|10
1643094240000|2022-01-25 07:04:00|12975.34|12855.34|12973.46|12853.46|12976|12856|12973.46|12853.46|9
1643094250000|2022-01-25 07:04:10|12972.69|12852.69|12968.78|12848.78|12972.69|12852.69|12968.62|12848.62|10
1643094260000|2022-01-25 07:04:20|12968.49|12848.49|12969.45|12849.45|12970|12850|12968.49|12848.49|10
1643094270000|2022-01-25 07:04:30|12969.66|12849.66|12965.12|12845.12|12969.66|12849.66|12965.12|12845.12|10
1643094280000|2022-01-25 07:04:40|12964.92|12844.92|12963.37|12843.37|12964.92|12844.92|12962.83|12842.83|10
1643094290000|2022-01-25 07:04:50|12963.85|12843.85|12958.49|12838.49|12963.89|12843.89|12958.49|12838.49|10
1643094300000|2022-01-25 07:05:00|12958.62|12838.62|12959.03|12839.03|12959.2|12839.2|12958.58|12838.58|10
1643094310000|2022-01-25 07:05:10|12958.83|12838.83|12957.43|12837.43|12958.83|12838.83|12956.95|12836.95|10
1643094320000|2022-01-25 07:05:20|12957.32|12837.32|12958.76|12838.76|12959.14|12839.14|12957.32|12837.32|10
1643094330000|2022-01-25 07:05:30|12957.89|12837.89|12959.35|12839.35|12959.56|12839.56|12957.15|12837.15|10
1643094340000|2022-01-25 07:05:40|12959.28|12839.28|12963.88|12843.88|12963.88|12843.88|12959.28|12839.28|10
1643094350000|2022-01-25 07:05:50|12963.83|12843.83|12965.82|12845.82|12965.82|12845.82|12963.83|12843.83|10
1643094360000|2022-01-25 07:06:00|12965.65|12845.65|12967.64|12847.64|12968.1|12848.1|12965.65|12845.65|10
1643094370000|2022-01-25 07:06:10|12967.71|12847.71|12965.32|12845.32|12968.14|12848.14|12965.32|12845.32|10
1643094380000|2022-01-25 07:06:20|12965.52|12845.52|12963.87|12843.87|12965.52|12845.52|12963.87|12843.87|10
1643094390000|2022-01-25 07:06:30|12962.34|12842.34|12961.75|12841.75|12962.87|12842.87|12961.38|12841.38|10
1643094400000|2022-01-25 07:06:40|12960.84|12840.84|12961.3|12841.3|12961.3|12841.3|12960.59|12840.59|10
1643094410000|2022-01-25 07:06:50|12961.07|12841.07|12959.39|12839.39|12961.21|12841.21|12959.25|12839.25|10
1643094420000|2022-01-25 07:07:00|12958.33|12838.33|12951.12|12831.12|12958.33|12838.33|12951.12|12831.12|10
1643094430000|2022-01-25 07:07:10|12951.43|12831.43|12951.25|12831.25|12951.66|12831.66|12951.02|12831.02|10
1643094440000|2022-01-25 07:07:20|12951.16|12831.16|12952.78|12832.78|12952.86|12832.86|12950.78|12830.78|10
1643094450000|2022-01-25 07:07:30|12952.95|12832.95|12957.82|12837.82|12957.83|12837.83|12952.95|12832.95|10
1643094460000|2022-01-25 07:07:40|12958.76|12838.76|12960.56|12840.56|12960.56|12840.56|12958.76|12838.76|9
1643094470000|2022-01-25 07:07:50|12960.41|12840.41|12959.21|12839.21|12960.92|12840.92|12958.9|12838.9|9
1643094480000|2022-01-25 07:08:00|12959.05|12839.05|12957.52|12837.52|12959.05|12839.05|12957.47|12837.47|10
1643094490000|2022-01-25 07:08:10|12957.43|12837.43|12957.38|12837.38|12957.52|12837.52|12956.97|12836.97|10
1643094500000|2022-01-25 07:08:20|12958.07|12838.07|12961.05|12841.05|12961.05|12841.05|12958.06|12838.06|9
1643094510000|2022-01-25 07:08:30|12961.25|12841.25|12963.18|12843.18|12963.18|12843.18|12961.25|12841.25|10
1643094520000|2022-01-25 07:08:40|12963.17|12843.17|12960.63|12840.63|12963.17|12843.17|12960.47|12840.47|10
1643094530000|2022-01-25 07:08:50|12960.2|12840.2|12955.38|12835.38|12960.2|12840.2|12955.38|12835.38|10
1643094540000|2022-01-25 07:09:00|12954.86|12834.86|12948.98|12828.98|12954.86|12834.86|12948.98|12828.98|10
1643094550000|2022-01-25 07:09:10|12948.95|12828.95|12947.29|12827.29|12948.95|12828.95|12947.29|12827.29|10
1643094560000|2022-01-25 07:09:20|12947.43|12827.43|12947.33|12827.33|12947.74|12827.74|12946.75|12826.75|10
1643094570000|2022-01-25 07:09:30|12947.52|12827.52|12939.23|12819.23|12947.52|12827.52|12939.23|12819.23|10
1643094580000|2022-01-25 07:09:40|12938.43|12818.43|12934.85|12814.85|12938.43|12818.43|12934.46|12814.46|10
1643094590000|2022-01-25 07:09:50|12934.9|12814.9|12934.32|12814.32|12934.9|12814.9|12933.68|12813.68|10
1643094600000|2022-01-25 07:10:00|12934.15|12814.15|12933.86|12813.86|12934.19|12814.19|12933.64|12813.64|10
1643094610000|2022-01-25 07:10:10|12933.81|12813.81|12934.27|12814.27|12934.94|12814.94|12933.81|12813.81|10
1643094620000|2022-01-25 07:10:20|12934.35|12814.35|12932.65|12812.65|12934.35|12814.35|12932.65|12812.65|10
1643094630000|2022-01-25 07:10:30|12932.6|12812.6|12932.13|12812.13|12932.98|12812.98|12932.13|12812.13|9
1643094640000|2022-01-25 07:10:40|12932.15|12812.15|12931.59|12811.59|12932.15|12812.15|12931.51|12811.51|9
1643094650000|2022-01-25 07:10:50|12931.41|12811.41|12930.72|12810.72|12931.41|12811.41|12930.67|12810.67|8
1643094660000|2022-01-25 07:11:00|12930.22|12810.22|12929.77|12809.77|12930.3|12810.3|12929.48|12809.48|10
1643094670000|2022-01-25 07:11:10|12928.33|12808.33|12922.94|12802.94|12928.33|12808.33|12922.94|12802.94|9
1643094680000|2022-01-25 07:11:20|12922.5|12802.5|12920.8|12800.8|12922.5|12802.5|12920.66|12800.66|10
1643094690000|2022-01-25 07:11:30|12920.75|12800.75|12915.03|12795.03|12920.75|12800.75|12915.03|12795.03|10
1643094700000|2022-01-25 07:11:40|12914.94|12794.94|12914.74|12794.74|12915.39|12795.39|12914.53|12794.53|8
1643094710000|2022-01-25 07:11:50|12914.49|12794.49|12913.23|12793.23|12914.49|12794.49|12913.23|12793.23|10
1643094720000|2022-01-25 07:12:00|12913.21|12793.21|12910.94|12790.94|12913.21|12793.21|12910.94|12790.94|10
1643094730000|2022-01-25 07:12:10|12911.53|12791.53|12913.33|12793.33|12913.33|12793.33|12910.55|12790.55|10
1643094740000|2022-01-25 07:12:20|12913.49|12793.49|12916.25|12796.25|12916.37|12796.37|12913.49|12793.49|10
1643094750000|2022-01-25 07:12:30|12916.06|12796.06|12918.71|12798.71|12918.82|12798.82|12916.06|12796.06|10
1643094760000|2022-01-25 07:12:40|12918.23|12798.23|12914.78|12794.78|12918.23|12798.23|12914.26|12794.26|10
1643094770000|2022-01-25 07:12:50|12914.28|12794.28|12915.3|12795.3|12915.3|12795.3|12913.32|12793.32|10
1643094780000|2022-01-25 07:13:00|12915.6|12795.6|12915.4|12795.4|12916.26|12796.26|12915.06|12795.06|9
1643094790000|2022-01-25 07:13:10|12915.63|12795.63|12913.35|12793.35|12915.63|12795.63|12913.35|12793.35|10
1643094800000|2022-01-25 07:13:20|12913.19|12793.19|12912.77|12792.77|12913.42|12793.42|12912.72|12792.72|10
1643094810000|2022-01-25 07:13:30|12913.85|12793.85|12914.52|12794.52|12914.82|12794.82|12913.85|12793.85|9
1643094820000|2022-01-25 07:13:40|12914.76|12794.76|12916.87|12796.87|12917.09|12797.09|12914.76|12794.76|10
1643094830000|2022-01-25 07:13:50|12917.08|12797.08|12918.45|12798.45|12918.45|12798.45|12917.08|12797.08|10
1643094840000|2022-01-25 07:14:00|12918.35|12798.35|12917.57|12797.57|12918.7|12798.7|12917.57|12797.57|9
1643094850000|2022-01-25 07:14:10|12918.59|12798.59|12919.43|12799.43|12919.43|12799.43|12918.52|12798.52|9
1643094860000|2022-01-25 07:14:20|12920.31|12800.31|12921.02|12801.02|12921.13|12801.13|12920.13|12800.13|9
1643094870000|2022-01-25 07:14:30|12920.91|12800.91|12920.15|12800.15|12921.31|12801.31|12920.15|12800.15|10
1643094880000|2022-01-25 07:14:40|12920.13|12800.13|12920.38|12800.38|12920.66|12800.66|12920.01|12800.01|9
1643094890000|2022-01-25 07:14:50|12920.13|12800.13|12919.56|12799.56|12920.64|12800.64|12919.56|12799.56|10
1643094900000|2022-01-25 07:15:00|12919.5|12799.5|12921.31|12801.31|12921.33|12801.33|12919.5|12799.5|10
1643094910000|2022-01-25 07:15:10|12921.33|12801.33|12922.06|12802.06|12922.06|12802.06|12920.98|12800.98|10
1643094920000|2022-01-25 07:15:20|12921.56|12801.56|12923.89|12803.89|12923.89|12803.89|12921.56|12801.56|10
1643094930000|2022-01-25 07:15:30|12923.85|12803.85|12924.5|12804.5|12924.5|12804.5|12923.82|12803.82|9
1643094940000|2022-01-25 07:15:40|12924.57|12804.57|12925.78|12805.78|12925.78|12805.78|12924.43|12804.43|10
1643094950000|2022-01-25 07:15:50|12925.81|12805.81|12929.66|12809.66|12930.06|12810.06|12925.69|12805.69|10
1643094960000|2022-01-25 07:16:00|12929.44|12809.44|12930.05|12810.05|12930.09|12810.09|12929.39|12809.39|10
1643094970000|2022-01-25 07:16:10|12930.25|12810.25|12931.68|12811.68|12931.83|12811.83|12930.25|12810.25|10
1643094980000|2022-01-25 07:16:20|12931.57|12811.57|12931.22|12811.22|12931.61|12811.61|12931.22|12811.22|9
1643094990000|2022-01-25 07:16:30|12931.04|12811.04|12928.26|12808.26|12931.04|12811.04|12928.26|12808.26|10
1643095000000|2022-01-25 07:16:40|12927.71|12807.71|12927.03|12807.03|12927.71|12807.71|12925.32|12805.32|10
1643095010000|2022-01-25 07:16:50|12926.38|12806.38|12930.56|12810.56|12930.56|12810.56|12926.22|12806.22|10
1643095020000|2022-01-25 07:17:00|12930.88|12810.88|12930.7|12810.7|12930.94|12810.94|12930.38|12810.38|10
1643095030000|2022-01-25 07:17:10|12931.14|12811.14|12931.83|12811.83|12932.88|12812.88|12931.14|12811.14|10
1643095040000|2022-01-25 07:17:20|12931.24|12811.24|12932.52|12812.52|12932.6|12812.6|12931.24|12811.24|10
1643095050000|2022-01-25 07:17:30|12932.33|12812.33|12932.2|12812.2|12932.35|12812.35|12932.11|12812.11|9
1643095060000|2022-01-25 07:17:40|12932.18|12812.18|12930.9|12810.9|12932.81|12812.81|12930.9|12810.9|9
1643095070000|2022-01-25 07:17:50|12930.65|12810.65|12930.76|12810.76|12930.76|12810.76|12929.39|12809.39|8
1643095080000|2022-01-25 07:18:00|12930.79|12810.79|12928.66|12808.66|12931.11|12811.11|12928.66|12808.66|10
1643095090000|2022-01-25 07:18:10|12928.42|12808.42|12925.82|12805.82|12928.42|12808.42|12925.82|12805.82|10
1643095100000|2022-01-25 07:18:20|12925.6|12805.6|12926.5|12806.5|12926.5|12806.5|12925.01|12805.01|10
1643095110000|2022-01-25 07:18:30|12926.03|12806.03|12925.62|12805.62|12926.52|12806.52|12925.49|12805.49|8
1643095120000|2022-01-25 07:18:40|12925.77|12805.77|12926.19|12806.19|12926.59|12806.59|12925.2|12805.2|10
1643095130000|2022-01-25 07:18:50|12926.29|12806.29|12925.31|12805.31|12926.32|12806.32|12925.29|12805.29|9
1643095140000|2022-01-25 07:19:00|12925.71|12805.71|12925.27|12805.27|12925.71|12805.71|12924.55|12804.55|10
1643095150000|2022-01-25 07:19:10|12925.32|12805.32|12927.05|12807.05|12927.05|12807.05|12924.92|12804.92|8
1643095160000|2022-01-25 07:19:20|12927.09|12807.09|12927.1|12807.1|12928.61|12808.61|12927.09|12807.09|10
1643095170000|2022-01-25 07:19:30|12927.26|12807.26|12926.05|12806.05|12927.6|12807.6|12926.05|12806.05|10
1643095180000|2022-01-25 07:19:40|12927.11|12807.11|12928.13|12808.13|12929.3|12809.3|12927.11|12807.11|10
1643095190000|2022-01-25 07:19:50|12928.54|12808.54|12930.36|12810.36|12930.36|12810.36|12928.54|12808.54|10
1643095200000|2022-01-25 07:20:00|12930.43|12810.43|12931.77|12811.77|12931.77|12811.77|12930.33|12810.33|10
1643095210000|2022-01-25 07:20:10|12931.75|12811.75|12933.46|12813.46|12933.46|12813.46|12931.75|12811.75|10
1643095220000|2022-01-25 07:20:20|12934.55|12814.55|12937.2|12817.2|12937.2|12817.2|12934.55|12814.55|10
1643095230000|2022-01-25 07:20:30|12937.04|12817.04|12938.9|12818.9|12938.9|12818.9|12937.04|12817.04|10
1643095240000|2022-01-25 07:20:40|12938.79|12818.79|12940.47|12820.47|12940.47|12820.47|12938.79|12818.79|10
1643095250000|2022-01-25 07:20:50|12940.8|12820.8|12940.39|12820.39|12940.84|12820.84|12939.77|12819.77|10
1643095260000|2022-01-25 07:21:00|12940.13|12820.13|12943.41|12823.41|12943.88|12823.88|12940.13|12820.13|10
1643095270000|2022-01-25 07:21:10|12943.33|12823.33|12941.67|12821.67|12943.45|12823.45|12941.67|12821.67|10
1643095280000|2022-01-25 07:21:20|12941.19|12821.19|12939.33|12819.33|12941.19|12821.19|12939.33|12819.33|10
1643095290000|2022-01-25 07:21:30|12939.69|12819.69|12940.35|12820.35|12940.5|12820.5|12939.69|12819.69|10
1643095300000|2022-01-25 07:21:40|12940.57|12820.57|12940.61|12820.61|12940.84|12820.84|12940.34|12820.34|10
1643095310000|2022-01-25 07:21:50|12940.27|12820.27|12940.27|12820.27|12940.78|12820.78|12940.01|12820.01|10
1643095320000|2022-01-25 07:22:00|12939.6|12819.6|12937.22|12817.22|12939.6|12819.6|12937.22|12817.22|10
1643095330000|2022-01-25 07:22:10|12937.12|12817.12|12938.12|12818.12|12938.71|12818.71|12936.3|12816.3|9
1643095340000|2022-01-25 07:22:20|12938.68|12818.68|12943.12|12823.12|12943.12|12823.12|12938.68|12818.68|10
1643095350000|2022-01-25 07:22:30|12943.15|12823.15|12944.54|12824.54|12944.54|12824.54|12943.15|12823.15|10
1643095360000|2022-01-25 07:22:40|12944.52|12824.52|12946.38|12826.38|12946.48|12826.48|12944.46|12824.46|9
1643095370000|2022-01-25 07:22:50|12946.17|12826.17|12947.95|12827.95|12947.95|12827.95|12946.17|12826.17|10
1643095380000|2022-01-25 07:23:00|12947.97|12827.97|12948.65|12828.65|12948.65|12828.65|12947.91|12827.91|10
1643095390000|2022-01-25 07:23:10|12948.42|12828.42|12949.24|12829.24|12949.24|12829.24|12948.42|12828.42|10
1643095400000|2022-01-25 07:23:20|12949.29|12829.29|12949.5|12829.5|12949.65|12829.65|12949.02|12829.02|10
1643095410000|2022-01-25 07:23:30|12949.49|12829.49|12950.4|12830.4|12950.4|12830.4|12949.49|12829.49|7
1643095420000|2022-01-25 07:23:40|12950.52|12830.52|12952.87|12832.87|12953|12833|12950.52|12830.52|10
1643095430000|2022-01-25 07:23:50|12952.68|12832.68|12952.55|12832.55|12952.68|12832.68|12951.95|12831.95|10
1643095440000|2022-01-25 07:24:00|12952.54|12832.54|12953.03|12833.03|12953.03|12833.03|12952.21|12832.21|9
1643095450000|2022-01-25 07:24:10|12953.37|12833.37|12955.62|12835.62|12955.62|12835.62|12953.37|12833.37|10
1643095460000|2022-01-25 07:24:20|12956.33|12836.33|12960.54|12840.54|12960.81|12840.81|12956.33|12836.33|10
1643095470000|2022-01-25 07:24:30|12960.7|12840.7|12961.1|12841.1|12961.1|12841.1|12959.97|12839.97|10
1643095480000|2022-01-25 07:24:40|12961.55|12841.55|12963.48|12843.48|12963.8|12843.8|12961.55|12841.55|9
1643095490000|2022-01-25 07:24:50|12963.65|12843.65|12964.66|12844.66|12964.71|12844.71|12963.65|12843.65|10
1643095500000|2022-01-25 07:25:00|12964.59|12844.59|12964.62|12844.62|12965.04|12845.04|12964.08|12844.08|10
1643095510000|2022-01-25 07:25:10|12964.66|12844.66|12959.13|12839.13|12964.83|12844.83|12959.13|12839.13|9
1643095520000|2022-01-25 07:25:20|12958.21|12838.21|12954.8|12834.8|12958.26|12838.26|12954.8|12834.8|10
1643095530000|2022-01-25 07:25:30|12954.79|12834.79|12961.77|12841.77|12962.06|12842.06|12954.79|12834.79|10
1643095540000|2022-01-25 07:25:40|12962.18|12842.18|12963.78|12843.78|12964.57|12844.57|12962.18|12842.18|10
1643095550000|2022-01-25 07:25:50|12963.58|12843.58|12965.03|12845.03|12965.03|12845.03|12963.58|12843.58|8
1643095560000|2022-01-25 07:26:00|12964.74|12844.74|12967.16|12847.16|12967.16|12847.16|12964.38|12844.38|10
1643095570000|2022-01-25 07:26:10|12967.28|12847.28|12966.38|12846.38|12968.13|12848.13|12966.38|12846.38|10
1643095580000|2022-01-25 07:26:20|12965.85|12845.85|12964.41|12844.41|12965.85|12845.85|12963.25|12843.25|10
1643095590000|2022-01-25 07:26:30|12964.24|12844.24|12961.69|12841.69|12964.24|12844.24|12961.69|12841.69|10
1643095600000|2022-01-25 07:26:40|12961.91|12841.91|12959.42|12839.42|12961.91|12841.91|12959.42|12839.42|10
1643095610000|2022-01-25 07:26:50|12959.36|12839.36|12958.55|12838.55|12959.36|12839.36|12958.25|12838.25|10
1643095620000|2022-01-25 07:27:00|12958.48|12838.48|12960.21|12840.21|12960.21|12840.21|12958.36|12838.36|10
1643095630000|2022-01-25 07:27:10|12960.6|12840.6|12965.47|12845.47|12965.47|12845.47|12960.6|12840.6|10
1643095640000|2022-01-25 07:27:20|12966.43|12846.43|12969.08|12849.08|12969.08|12849.08|12966.43|12846.43|10
1643095650000|2022-01-25 07:27:30|12969.94|12849.94|12972.48|12852.48|12972.48|12852.48|12969.93|12849.93|10
1643095660000|2022-01-25 07:27:40|12972.73|12852.73|12976.27|12856.27|12976.27|12856.27|12972.73|12852.73|10
1643095670000|2022-01-25 07:27:50|12976.56|12856.56|12979.62|12859.62|12979.85|12859.85|12976.56|12856.56|10
1643095680000|2022-01-25 07:28:00|12979.94|12859.94|12981.38|12861.38|12981.41|12861.41|12979.94|12859.94|10
1643095690000|2022-01-25 07:28:10|12981.34|12861.34|12980.45|12860.45|12981.34|12861.34|12980.29|12860.29|10
1643095700000|2022-01-25 07:28:20|12980.49|12860.49|12980.96|12860.96|12981.28|12861.28|12980.47|12860.47|9
1643095710000|2022-01-25 07:28:30|12980.95|12860.95|12981.68|12861.68|12981.68|12861.68|12980.79|12860.79|10
1643095720000|2022-01-25 07:28:40|12981.56|12861.56|12982.17|12862.17|12982.39|12862.39|12981.48|12861.48|10
1643095730000|2022-01-25 07:28:50|12982.61|12862.61|12981.75|12861.75|12982.61|12862.61|12981.75|12861.75|10
1643095740000|2022-01-25 07:29:00|12981.67|12861.67|12981.68|12861.68|12981.86|12861.86|12981.34|12861.34|10
1643095750000|2022-01-25 07:29:10|12981.9|12861.9|12983.39|12863.39|12983.39|12863.39|12981.9|12861.9|9
1643095760000|2022-01-25 07:29:20|12983.52|12863.52|12985.26|12865.26|12985.26|12865.26|12983.52|12863.52|10
1643095770000|2022-01-25 07:29:30|12985.5|12865.5|12987.81|12867.81|12987.81|12867.81|12985.5|12865.5|10
1643095780000|2022-01-25 07:29:40|12987.74|12867.74|12988.48|12868.48|12988.93|12868.93|12987.74|12867.74|10
1643095790000|2022-01-25 07:29:50|12988.26|12868.26|12988.28|12868.28|12988.81|12868.81|12988.16|12868.16|9
1643095800000|2022-01-25 07:30:00|12988.2|12868.2|12989.1|12869.1|12989.13|12869.13|12987.37|12867.37|10
1643095810000|2022-01-25 07:30:10|12988.98|12868.98|12994.5|12874.5|12994.62|12874.62|12988.93|12868.93|10
1643095820000|2022-01-25 07:30:20|12995.05|12875.05|13001.14|12881.14|13001.14|12881.14|12995.05|12875.05|10
1643095830000|2022-01-25 07:30:30|13001.26|12881.26|13006.74|12886.74|13006.74|12886.74|13001.26|12881.26|10
1643095840000|2022-01-25 07:30:40|13006.88|12886.88|13005.49|12885.49|13006.88|12886.88|13004.71|12884.71|10
1643095850000|2022-01-25 07:30:50|13005.38|12885.38|13008.65|12888.65|13008.81|12888.81|13005.38|12885.38|10
1643095860000|2022-01-25 07:31:00|13009.63|12889.63|13009.27|12889.27|13009.84|12889.84|13008.99|12888.99|10
1643095870000|2022-01-25 07:31:10|13009.6|12889.6|13009.74|12889.74|13009.74|12889.74|13008.47|12888.47|10
1643095880000|2022-01-25 07:31:20|13009.88|12889.88|13014.66|12894.66|13014.66|12894.66|13009.88|12889.88|9
1643095890000|2022-01-25 07:31:30|13014.32|12894.32|13013.75|12893.75|13014.69|12894.69|13013.75|12893.75|10
1643095900000|2022-01-25 07:31:40|13013.53|12893.53|13014.07|12894.07|13014.35|12894.35|13013.53|12893.53|10
1643095910000|2022-01-25 07:31:50|13014.1|12894.1|13016.61|12896.61|13016.61|12896.61|13014.1|12894.1|10
1643095920000|2022-01-25 07:32:00|13016.08|12896.08|13017.87|12897.87|13017.87|12897.87|13015.84|12895.84|10
1643095930000|2022-01-25 07:32:10|13018.84|12898.84|13021.26|12901.26|13021.26|12901.26|13018.84|12898.84|10
1643095940000|2022-01-25 07:32:20|13021.37|12901.37|13024.37|12904.37|13024.37|12904.37|13021.37|12901.37|10
1643095950000|2022-01-25 07:32:30|13024.49|12904.49|13026.25|12906.25|13026.25|12906.25|13024.35|12904.35|10
1643095960000|2022-01-25 07:32:40|13026.54|12906.54|13027.16|12907.16|13027.63|12907.63|13026.54|12906.54|10
1643095970000|2022-01-25 07:32:50|13027.71|12907.71|13026.87|12906.87|13027.71|12907.71|13026.61|12906.61|10
1643095980000|2022-01-25 07:33:00|13026.77|12906.77|13028.21|12908.21|13028.31|12908.31|13026.77|12906.77|10
1643095990000|2022-01-25 07:33:10|13028.01|12908.01|13032.16|12912.16|13032.16|12912.16|13028.01|12908.01|10
1643096000000|2022-01-25 07:33:20|13032.44|12912.44|13031.97|12911.97|13032.93|12912.93|13031.97|12911.97|9
1643096010000|2022-01-25 07:33:30|13032.08|12912.08|13036.68|12916.68|13036.68|12916.68|13032.07|12912.07|10
1643096020000|2022-01-25 07:33:40|13036.78|12916.78|13038.59|12918.59|13039.31|12919.31|13036.78|12916.78|10
1643096030000|2022-01-25 07:33:50|13038.65|12918.65|13039.36|12919.36|13039.76|12919.76|13038.65|12918.65|10
1643096040000|2022-01-25 07:34:00|13039.46|12919.46|13038.63|12918.63|13039.46|12919.46|13038.34|12918.34|9
1643096050000|2022-01-25 07:34:10|13038.98|12918.98|13037.72|12917.72|13039.01|12919.01|13037.72|12917.72|10
1643096060000|2022-01-25 07:34:20|13037.8|12917.8|13036.05|12916.05|13038.21|12918.21|13036.05|12916.05|10
1643096070000|2022-01-25 07:34:30|13035.82|12915.82|13036.01|12916.01|13036.01|12916.01|13034.9|12914.9|10
1643096080000|2022-01-25 07:34:40|13035.87|12915.87|13040.69|12920.69|13040.69|12920.69|13035.87|12915.87|10
1643096090000|2022-01-25 07:34:50|13040.31|12920.31|13042.84|12922.84|13042.84|12922.84|13039.8|12919.8|10
1643096100000|2022-01-25 07:35:00|13044.9|12924.9|13049.34|12929.34|13049.34|12929.34|13044.9|12924.9|10
1643096110000|2022-01-25 07:35:10|13049.95|12929.95|13055.94|12935.94|13055.94|12935.94|13049.95|12929.95|10
1643096120000|2022-01-25 07:35:20|13056.34|12936.34|13055.82|12935.82|13056.67|12936.67|13055.68|12935.68|9
1643096130000|2022-01-25 07:35:30|13055.29|12935.29|13060.3|12940.3|13060.3|12940.3|13055.29|12935.29|10
1643096140000|2022-01-25 07:35:40|13060.56|12940.56|13057.29|12937.29|13060.56|12940.56|13057.29|12937.29|9
1643096150000|2022-01-25 07:35:50|13057.19|12937.19|13054.17|12934.17|13057.29|12937.29|13054.1|12934.1|10
1643096160000|2022-01-25 07:36:00|13053.95|12933.95|13054.46|12934.46|13054.59|12934.59|13053.17|12933.17|10
1643096170000|2022-01-25 07:36:10|13055.14|12935.14|13058.63|12938.63|13058.63|12938.63|13055.05|12935.05|10
1643096180000|2022-01-25 07:36:20|13058.11|12938.11|13057.91|12937.91|13058.64|12938.64|13057.83|12937.83|10
1643096190000|2022-01-25 07:36:30|13057.56|12937.56|13057.73|12937.73|13057.83|12937.83|13056.97|12936.97|10
1643096200000|2022-01-25 07:36:40|13057.86|12937.86|13056.84|12936.84|13058.3|12938.3|13056.84|12936.84|10
1643096210000|2022-01-25 07:36:50|13056.94|12936.94|13057.56|12937.56|13057.64|12937.64|13056.44|12936.44|10
1643096220000|2022-01-25 07:37:00|13057.27|12937.27|13055.72|12935.72|13057.27|12937.27|13055.72|12935.72|10
1643096230000|2022-01-25 07:37:10|13055.42|12935.42|13055.24|12935.24|13055.42|12935.42|13054.44|12934.44|10
1643096240000|2022-01-25 07:37:20|13055.3|12935.3|13054.37|12934.37|13055.3|12935.3|13054.2|12934.2|9
1643096250000|2022-01-25 07:37:30|13054.4|12934.4|13053.62|12933.62|13054.4|12934.4|13053.26|12933.26|10
1643096260000|2022-01-25 07:37:40|13053.41|12933.41|13050.96|12930.96|13053.68|12933.68|13050.96|12930.96|10
1643096270000|2022-01-25 07:37:50|13049.95|12929.95|13049.19|12929.19|13049.95|12929.95|13048.15|12928.15|10
1643096280000|2022-01-25 07:38:00|13049.33|12929.33|13049.25|12929.25|13050.51|12930.51|13049.06|12929.06|9
1643096290000|2022-01-25 07:38:10|13049.03|12929.03|13044.75|12924.75|13049.03|12929.03|13044.75|12924.75|9
1643096300000|2022-01-25 07:38:20|13044.79|12924.79|13042.07|12922.07|13044.79|12924.79|13042.07|12922.07|10
1643096310000|2022-01-25 07:38:30|13042.39|12922.39|13043.53|12923.53|13043.55|12923.55|13042.39|12922.39|9
1643096320000|2022-01-25 07:38:40|13040.79|12920.79|13036.11|12916.11|13040.79|12920.79|13035.48|12915.48|10
1643096330000|2022-01-25 07:38:50|13035.87|12915.87|13035.29|12915.29|13035.87|12915.87|13035.02|12915.02|10
1643096340000|2022-01-25 07:39:00|13035.35|12915.35|13037.3|12917.3|13037.3|12917.3|13034.95|12914.95|10
1643096350000|2022-01-25 07:39:10|13037.14|12917.14|13042.35|12922.35|13042.35|12922.35|13037.11|12917.11|10
1643096360000|2022-01-25 07:39:20|13042.56|12922.56|13047.2|12927.2|13047.2|12927.2|13042.56|12922.56|10
1643096370000|2022-01-25 07:39:30|13047.38|12927.38|13049.7|12929.7|13049.93|12929.93|13047.38|12927.38|10
1643096380000|2022-01-25 07:39:40|13050.2|12930.2|13054.54|12934.54|13054.54|12934.54|13050.02|12930.02|10
1643096390000|2022-01-25 07:39:50|13054.91|12934.91|13057.92|12937.92|13057.92|12937.92|13054.91|12934.91|10
1643096400000|2022-01-25 07:40:00|13058.02|12938.02|13056.19|12936.19|13058.15|12938.15|13056.19|12936.19|10
1643096410000|2022-01-25 07:40:10|13056.01|12936.01|13054.3|12934.3|13056.11|12936.11|13054.3|12934.3|10
1643096420000|2022-01-25 07:40:20|13054.12|12934.12|13052.34|12932.34|13054.15|12934.15|13051.58|12931.58|10
1643096430000|2022-01-25 07:40:30|13052.44|12932.44|13052.49|12932.49|13053.18|12933.18|13052.26|12932.26|10
1643096440000|2022-01-25 07:40:40|13052.91|12932.91|13055.14|12935.14|13055.14|12935.14|13052.91|12932.91|10
1643096450000|2022-01-25 07:40:50|13055.94|12935.94|13058.28|12938.28|13058.28|12938.28|13055.94|12935.94|10
1643096460000|2022-01-25 07:41:00|13058.36|12938.36|13060.57|12940.57|13060.57|12940.57|13058.25|12938.25|10
1643096470000|2022-01-25 07:41:10|13060.39|12940.39|13059.99|12939.99|13060.39|12940.39|13059.34|12939.34|10
1643096480000|2022-01-25 07:41:20|13059.96|12939.96|13062.63|12942.63|13062.63|12942.63|13059.96|12939.96|10
1643096490000|2022-01-25 07:41:30|13062.77|12942.77|13063.95|12943.95|13063.95|12943.95|13062.77|12942.77|10
1643096500000|2022-01-25 07:41:40|13062.45|12942.45|13059.77|12939.77|13062.45|12942.45|13059.77|12939.77|10
1643096510000|2022-01-25 07:41:50|13059.36|12939.36|13057.94|12937.94|13059.36|12939.36|13057.94|12937.94|10
1643096520000|2022-01-25 07:42:00|13057.75|12937.75|13058.01|12938.01|13058.27|12938.27|13057.75|12937.75|10
1643096530000|2022-01-25 07:42:10|13058.2|12938.2|13057.37|12937.37|13058.2|12938.2|13057.37|12937.37|10
1643096540000|2022-01-25 07:42:20|13057.28|12937.28|13057.72|12937.72|13057.84|12937.84|13056.93|12936.93|10
1643096550000|2022-01-25 07:42:30|13058.07|12938.07|13058.98|12938.98|13059.13|12939.13|13057.96|12937.96|9
1643096560000|2022-01-25 07:42:40|13058.78|12938.78|13056.5|12936.5|13059.02|12939.02|13056.5|12936.5|9
1643096570000|2022-01-25 07:42:50|13056.19|12936.19|13053.54|12933.54|13056.19|12936.19|13053.52|12933.52|10
1643096580000|2022-01-25 07:43:00|13053.64|12933.64|13050.07|12930.07|13053.64|12933.64|13050.07|12930.07|9
1643096590000|2022-01-25 07:43:10|13049.09|12929.09|13046.17|12926.17|13049.17|12929.17|13046.17|12926.17|10
1643096600000|2022-01-25 07:43:20|13045.95|12925.95|13045.44|12925.44|13046.35|12926.35|13045.44|12925.44|10
1643096610000|2022-01-25 07:43:30|13045.33|12925.33|13045.25|12925.25|13045.39|12925.39|13044.29|12924.29|10
1643096620000|2022-01-25 07:43:40|13045.52|12925.52|13046.58|12926.58|13046.58|12926.58|13045.35|12925.35|10
1643096630000|2022-01-25 07:43:50|13046.86|12926.86|13047.74|12927.74|13047.74|12927.74|13046.68|12926.68|10
1643096640000|2022-01-25 07:44:00|13047.9|12927.9|13051.96|12931.96|13051.96|12931.96|13047.9|12927.9|10
1643096650000|2022-01-25 07:44:10|13051.22|12931.22|13054.4|12934.4|13054.4|12934.4|13051.05|12931.05|10
1643096660000|2022-01-25 07:44:20|13055.03|12935.03|13056.38|12936.38|13056.47|12936.47|13055.03|12935.03|9
1643096670000|2022-01-25 07:44:30|13056.94|12936.94|13061.79|12941.79|13061.79|12941.79|13056.94|12936.94|10
1643096680000|2022-01-25 07:44:40|13062.16|12942.16|13065|12945|13065|12945|13062.16|12942.16|10
1643096690000|2022-01-25 07:44:50|13064.48|12944.48|13062.78|12942.78|13065.76|12945.76|13062.78|12942.78|10
1643096700000|2022-01-25 07:45:00|13063.02|12943.02|13062.28|12942.28|13064.03|12944.03|13062.28|12942.28|10
1643096710000|2022-01-25 07:45:10|13061.85|12941.85|13059.42|12939.42|13062.62|12942.62|13059.42|12939.42|10
1643096720000|2022-01-25 07:45:20|13058.91|12938.91|13054.49|12934.49|13058.91|12938.91|13054.49|12934.49|10
1643096730000|2022-01-25 07:45:30|13054.65|12934.65|13051.73|12931.73|13054.65|12934.65|13051.21|12931.21|10
1643096740000|2022-01-25 07:45:40|13051.53|12931.53|13051.28|12931.28|13051.53|12931.53|13051.27|12931.27|8
1643096750000|2022-01-25 07:45:50|13051.37|12931.37|13049.79|12929.79|13051.37|12931.37|13049.71|12929.71|10
1643096760000|2022-01-25 07:46:00|13049.84|12929.84|13051.31|12931.31|13051.31|12931.31|13049.84|12929.84|10
1643096770000|2022-01-25 07:46:10|13051.12|12931.12|13053.93|12933.93|13054.44|12934.44|13051.12|12931.12|10
1643096780000|2022-01-25 07:46:20|13054.19|12934.19|13055.46|12935.46|13056.27|12936.27|13054.19|12934.19|10
1643096790000|2022-01-25 07:46:30|13056.28|12936.28|13054.91|12934.91|13056.28|12936.28|13054.61|12934.61|10
1643096800000|2022-01-25 07:46:40|13054.24|12934.24|13051.34|12931.34|13054.24|12934.24|13051.34|12931.34|10
1643096810000|2022-01-25 07:46:50|13050.94|12930.94|13048.76|12928.76|13050.96|12930.96|13048.76|12928.76|10
1643096820000|2022-01-25 07:47:00|13048.75|12928.75|13046.71|12926.71|13048.75|12928.75|13046.71|12926.71|9
1643096830000|2022-01-25 07:47:10|13047.2|12927.2|13046.46|12926.46|13047.2|12927.2|13046.46|12926.46|7
1643096840000|2022-01-25 07:47:20|13046.58|12926.58|13047.09|12927.09|13047.42|12927.42|13046.58|12926.58|10
1643096850000|2022-01-25 07:47:30|13047.59|12927.59|13047.54|12927.54|13047.74|12927.74|13047.21|12927.21|10
1643096860000|2022-01-25 07:47:40|13047.55|12927.55|13046.48|12926.48|13047.55|12927.55|13046.1|12926.1|9
1643096870000|2022-01-25 07:47:50|13044.9|12924.9|13043.77|12923.77|13044.9|12924.9|13043.77|12923.77|10
1643096880000|2022-01-25 07:48:00|13043.95|12923.95|13046|12926|13046|12926|13043.95|12923.95|10
1643096890000|2022-01-25 07:48:10|13045.95|12925.95|13045.81|12925.81|13046.27|12926.27|13045.81|12925.81|10
1643096900000|2022-01-25 07:48:20|13045.68|12925.68|13045.26|12925.26|13045.77|12925.77|13044.62|12924.62|9
1643096910000|2022-01-25 07:48:30|13045.53|12925.53|13045.89|12925.89|13045.89|12925.89|13045.43|12925.43|9
1643096920000|2022-01-25 07:48:40|13046.15|12926.15|13046.01|12926.01|13046.48|12926.48|13046.01|12926.01|10
1643096930000|2022-01-25 07:48:50|13046.02|12926.02|13045.16|12925.16|13046.02|12926.02|13045.16|12925.16|8
1643096940000|2022-01-25 07:49:00|13045.23|12925.23|13045.22|12925.22|13045.26|12925.26|13045.1|12925.1|8
1643096950000|2022-01-25 07:49:10|13045.2|12925.2|13045.12|12925.12|13045.42|12925.42|13044.93|12924.93|9
1643096960000|2022-01-25 07:49:20|13045.14|12925.14|13047.42|12927.42|13047.42|12927.42|13045.14|12925.14|9
1643096970000|2022-01-25 07:49:30|13048.03|12928.03|13049.81|12929.81|13050.04|12930.04|13048.03|12928.03|9
1643096980000|2022-01-25 07:49:40|13049.89|12929.89|13049.94|12929.94|13050.62|12930.62|13049.89|12929.89|9
1643096990000|2022-01-25 07:49:50|13049.72|12929.72|13048.61|12928.61|13049.72|12929.72|13048.61|12928.61|6
1643097000000|2022-01-25 07:50:00|13048|12928|13046.13|12926.13|13048.13|12928.13|13046.13|12926.13|10
1643097010000|2022-01-25 07:50:10|13046.34|12926.34|13045.41|12925.41|13046.34|12926.34|13045.41|12925.41|8
1643097020000|2022-01-25 07:50:20|13045.47|12925.47|13045.51|12925.51|13045.59|12925.59|13045.02|12925.02|9
1643097030000|2022-01-25 07:50:30|13045.57|12925.57|13045.62|12925.62|13046.09|12926.09|13045.43|12925.43|10
1643097040000|2022-01-25 07:50:40|13045.88|12925.88|13046.03|12926.03|13046.06|12926.06|13045.88|12925.88|8
1643097050000|2022-01-25 07:50:50|13046.43|12926.43|13045|12925|13046.47|12926.47|13045|12925|9
1643097060000|2022-01-25 07:51:00|13044.32|12924.32|13042.58|12922.58|13044.32|12924.32|13042.58|12922.58|10
1643097070000|2022-01-25 07:51:10|13042.21|12922.21|13041.94|12921.94|13042.21|12922.21|13041.12|12921.12|10
1643097080000|2022-01-25 07:51:20|13041.87|12921.87|13047.87|12927.87|13047.87|12927.87|13041.87|12921.87|10
1643097090000|2022-01-25 07:51:30|13048|12928|13049.13|12929.13|13049.39|12929.39|13048|12928|10
1643097100000|2022-01-25 07:51:40|13049.44|12929.44|13046.76|12926.76|13049.44|12929.44|13046.76|12926.76|9
1643097110000|2022-01-25 07:51:50|13046.93|12926.93|13045.88|12925.88|13046.93|12926.93|13045.88|12925.88|10
1643097120000|2022-01-25 07:52:00|13045.67|12925.67|13046.06|12926.06|13046.1|12926.1|13045.33|12925.33|9
1643097130000|2022-01-25 07:52:10|13046.04|12926.04|13047.61|12927.61|13047.61|12927.61|13045.94|12925.94|10
1643097140000|2022-01-25 07:52:20|13047.77|12927.77|13046.25|12926.25|13047.77|12927.77|13046.25|12926.25|10
1643097150000|2022-01-25 07:52:30|13046.16|12926.16|13046.37|12926.37|13046.58|12926.58|13046.16|12926.16|10
1643097160000|2022-01-25 07:52:40|13046.35|12926.35|13045.47|12925.47|13046.72|12926.72|13045.47|12925.47|8
1643097170000|2022-01-25 07:52:50|13045.17|12925.17|13044.48|12924.48|13045.28|12925.28|13044.3|12924.3|10
1643097180000|2022-01-25 07:53:00|13044.42|12924.42|13042.92|12922.92|13044.42|12924.42|13042.86|12922.86|10
1643097190000|2022-01-25 07:53:10|13042.86|12922.86|13043.52|12923.52|13043.52|12923.52|13042.8|12922.8|10
1643097200000|2022-01-25 07:53:20|13043.73|12923.73|13048.52|12928.52|13048.52|12928.52|13043.73|12923.73|10
1643097210000|2022-01-25 07:53:30|13049.04|12929.04|13054.51|12934.51|13054.51|12934.51|13049.04|12929.04|10
1643097220000|2022-01-25 07:53:40|13055.3|12935.3|13055.52|12935.52|13056.38|12936.38|13055.3|12935.3|10
1643097230000|2022-01-25 07:53:50|13055.47|12935.47|13059.65|12939.65|13059.65|12939.65|13055.47|12935.47|10
1643097240000|2022-01-25 07:54:00|13061.45|12941.45|13066.16|12946.16|13066.16|12946.16|13061.36|12941.36|10
1643097250000|2022-01-25 07:54:10|13065.74|12945.74|13066.86|12946.86|13066.9|12946.9|13065.74|12945.74|10
1643097260000|2022-01-25 07:54:20|13068.51|12948.51|13071.92|12951.92|13072.4|12952.4|13068.51|12948.51|10
1643097270000|2022-01-25 07:54:30|13072.33|12952.33|13072.76|12952.76|13073.65|12953.65|13072.27|12952.27|10
1643097280000|2022-01-25 07:54:40|13072.97|12952.97|13072.52|12952.52|13073|12953|13072.22|12952.22|10
1643097290000|2022-01-25 07:54:50|13072.7|12952.7|13071.12|12951.12|13073.12|12953.12|13071.12|12951.12|10
1643097300000|2022-01-25 07:55:00|13070.86|12950.86|13068.77|12948.77|13070.88|12950.88|13068.68|12948.68|10
1643097310000|2022-01-25 07:55:10|13068.31|12948.31|13066.46|12946.46|13068.31|12948.31|13066.37|12946.37|10
1643097320000|2022-01-25 07:55:20|13066.06|12946.06|13066.98|12946.98|13066.98|12946.98|13065.9|12945.9|9
1643097330000|2022-01-25 07:55:30|13066.78|12946.78|13069.58|12949.58|13069.58|12949.58|13066.52|12946.52|10
1643097340000|2022-01-25 07:55:40|13069.72|12949.72|13070.36|12950.36|13070.36|12950.36|13069.7|12949.7|10
1643097350000|2022-01-25 07:55:50|13070.49|12950.49|13069.12|12949.12|13070.58|12950.58|13069.12|12949.12|10
1643097360000|2022-01-25 07:56:00|13069.13|12949.13|13067.31|12947.31|13069.13|12949.13|13067.31|12947.31|10
1643097370000|2022-01-25 07:56:10|13067.05|12947.05|13066.6|12946.6|13067.05|12947.05|13066.22|12946.22|10
1643097380000|2022-01-25 07:56:20|13067.51|12947.51|13068.22|12948.22|13068.22|12948.22|13067.51|12947.51|9
1643097390000|2022-01-25 07:56:30|13068.08|12948.08|13069.51|12949.51|13069.51|12949.51|13068.08|12948.08|9
1643097400000|2022-01-25 07:56:40|13069.83|12949.83|13072.41|12952.41|13072.41|12952.41|13069.83|12949.83|9
1643097410000|2022-01-25 07:56:50|13072.82|12952.82|13073.7|12953.7|13073.7|12953.7|13072.59|12952.59|8
1643097420000|2022-01-25 07:57:00|13073.76|12953.76|13075.11|12955.11|13075.14|12955.14|13073.76|12953.76|9
1643097430000|2022-01-25 07:57:10|13075.6|12955.6|13082.69|12962.69|13082.69|12962.69|13075.56|12955.56|10
1643097440000|2022-01-25 07:57:20|13083.47|12963.47|13087.26|12967.26|13087.26|12967.26|13083.47|12963.47|10
1643097450000|2022-01-25 07:57:30|13087.27|12967.27|13089.24|12969.24|13089.24|12969.24|13087.27|12967.27|10
1643097460000|2022-01-25 07:57:40|13088.14|12968.14|13084.79|12964.79|13088.26|12968.26|13084.79|12964.79|10
1643097470000|2022-01-25 07:57:50|13083.03|12963.03|13079.89|12959.89|13083.03|12963.03|13079.89|12959.89|10
1643097480000|2022-01-25 07:58:00|13079.58|12959.58|13076.97|12956.97|13079.58|12959.58|13076.39|12956.39|10
1643097490000|2022-01-25 07:58:10|13076.46|12956.46|13076.21|12956.21|13076.46|12956.46|13075.33|12955.33|9
1643097500000|2022-01-25 07:58:20|13076.29|12956.29|13077.89|12957.89|13077.89|12957.89|13076.29|12956.29|10
1643097510000|2022-01-25 07:58:30|13078.12|12958.12|13080.38|12960.38|13080.38|12960.38|13078.1|12958.1|10
1643097520000|2022-01-25 07:58:40|13080.37|12960.37|13079.31|12959.31|13080.48|12960.48|13079.31|12959.31|9
1643097530000|2022-01-25 07:58:50|13079.53|12959.53|13077.85|12957.85|13079.67|12959.67|13077.84|12957.84|9
1643097540000|2022-01-25 07:59:00|13077.88|12957.88|13076.73|12956.73|13077.88|12957.88|13076.66|12956.66|9
1643097550000|2022-01-25 07:59:10|13076.52|12956.52|13076.74|12956.74|13076.74|12956.74|13076.07|12956.07|9
1643097560000|2022-01-25 07:59:20|13075.7|12955.7|13073.43|12953.43|13075.9|12955.9|13073.43|12953.43|10
1643097570000|2022-01-25 07:59:30|13073.33|12953.33|13073.07|12953.07|13073.33|12953.33|13072.46|12952.46|10
1643097580000|2022-01-25 07:59:40|13073.77|12953.77|13075.03|12955.03|13075.03|12955.03|13073.77|12953.77|9
1643097590000|2022-01-25 07:59:50|13075.1|12955.1|13083.5|12963.5|13083.5|12963.5|13075.1|12955.1|10
1643097600000|2022-01-25 08:00:00|13083.68|12963.68|13083.58|12963.58|13084.19|12964.19|13081.96|12961.96|10
1643097610000|2022-01-25 08:00:10|13083.74|12963.74|13082.51|12962.51|13083.77|12963.77|13082.47|12962.47|9
1643097620000|2022-01-25 08:00:20|13081.96|12961.96|13080.35|12960.35|13082.05|12962.05|13080.12|12960.12|10
1643097630000|2022-01-25 08:00:30|13080.57|12960.57|13078.68|12958.68|13080.57|12960.57|13078.38|12958.38|10
1643097640000|2022-01-25 08:00:40|13078.51|12958.51|13076.81|12956.81|13078.51|12958.51|13076.81|12956.81|9
1643097650000|2022-01-25 08:00:50|13076.44|12956.44|13076.49|12956.49|13076.72|12956.72|13076.29|12956.29|10
1643097660000|2022-01-25 08:01:00|13076.44|12956.44|13076.41|12956.41|13076.44|12956.44|13075.96|12955.96|9
1643097670000|2022-01-25 08:01:10|13076.42|12956.42|13081.91|12961.91|13081.91|12961.91|13076.42|12956.42|10
1643097680000|2022-01-25 08:01:20|13082.75|12962.75|13089.42|12969.42|13089.82|12969.82|13082.75|12962.75|10
1643097690000|2022-01-25 08:01:30|13089.55|12969.55|13091.83|12971.83|13091.83|12971.83|13089.55|12969.55|10
1643097700000|2022-01-25 08:01:40|13091.58|12971.58|13092.82|12972.82|13092.82|12972.82|13091.58|12971.58|10
1643097710000|2022-01-25 08:01:50|13093.09|12973.09|13093.44|12973.44|13093.68|12973.68|13093.09|12973.09|10
1643097720000|2022-01-25 08:02:00|13093.67|12973.67|13096.31|12976.31|13096.31|12976.31|13093.67|12973.67|10
1643097730000|2022-01-25 08:02:10|13096.83|12976.83|13107.65|12987.65|13107.65|12987.65|13096.83|12976.83|10
1643097740000|2022-01-25 08:02:20|13110.42|12990.42|13129.45|13009.45|13129.45|13009.45|13110.42|12990.42|10
1643097750000|2022-01-25 08:02:30|13129.95|13009.95|13143.92|13023.92|13143.92|13023.92|13129.95|13009.95|10
1643097760000|2022-01-25 08:02:40|13147.56|13027.56|13156.67|13036.67|13156.67|13036.67|13146.87|13026.87|10
1643097770000|2022-01-25 08:02:50|13157.66|13037.66|13165.18|13045.18|13165.18|13045.18|13155.69|13035.69|10
1643097780000|2022-01-25 08:03:00|13166.45|13046.45|13176.43|13056.43|13176.43|13056.43|13166.45|13046.45|10
1643097790000|2022-01-25 08:03:10|13176.6|13056.6|13182.69|13062.69|13182.69|13062.69|13176.6|13056.6|10
1643097800000|2022-01-25 08:03:20|13183.71|13063.71|13186.76|13066.76|13186.76|13066.76|13183.71|13063.71|10
1643097810000|2022-01-25 08:03:30|13186.33|13066.33|13181.84|13061.84|13186.86|13066.86|13181.84|13061.84|10
1643097820000|2022-01-25 08:03:40|13182.36|13062.36|13179.42|13059.42|13183.01|13063.01|13179.42|13059.42|10
1643097830000|2022-01-25 08:03:50|13179.46|13059.46|13179.13|13059.13|13179.49|13059.49|13177.98|13057.98|10
1643097840000|2022-01-25 08:04:00|13178.48|13058.48|13176.84|13056.84|13178.66|13058.66|13176.58|13056.58|10
1643097850000|2022-01-25 08:04:10|13176.63|13056.63|13175.19|13055.19|13176.83|13056.83|13174.37|13054.37|10
1643097860000|2022-01-25 08:04:20|13173.88|13053.88|13174.27|13054.27|13175.09|13055.09|13173.04|13053.04|10
1643097870000|2022-01-25 08:04:30|13174.26|13054.26|13171.68|13051.68|13174.26|13054.26|13171.16|13051.16|8
1643097880000|2022-01-25 08:04:40|13171.3|13051.3|13171.45|13051.45|13172.29|13052.29|13170.64|13050.64|10
1643097890000|2022-01-25 08:04:50|13171.64|13051.64|13170.99|13050.99|13171.77|13051.77|13170.99|13050.99|10
1643097900000|2022-01-25 08:05:00|13171.01|13051.01|13171.51|13051.51|13171.51|13051.51|13170.09|13050.09|9
1643097910000|2022-01-25 08:05:10|13171.54|13051.54|13172.92|13052.92|13172.92|13052.92|13171.29|13051.29|10
1643097920000|2022-01-25 08:05:20|13172.45|13052.45|13170.4|13050.4|13172.45|13052.45|13170.4|13050.4|9
1643097930000|2022-01-25 08:05:30|13170.41|13050.41|13163.51|13043.51|13171.65|13051.65|13163.47|13043.47|10
1643097940000|2022-01-25 08:05:40|13163.39|13043.39|13161.73|13041.73|13163.39|13043.39|13161.04|13041.04|10
1643097950000|2022-01-25 08:05:50|13162.1|13042.1|13158.61|13038.61|13162.36|13042.36|13158.61|13038.61|10
1643097960000|2022-01-25 08:06:00|13158.09|13038.09|13153.7|13033.7|13158.09|13038.09|13152.75|13032.75|10
1643097970000|2022-01-25 08:06:10|13154.23|13034.23|13151.99|13031.99|13154.27|13034.27|13151.86|13031.86|9
1643097980000|2022-01-25 08:06:20|13152.47|13032.47|13153.66|13033.66|13153.66|13033.66|13152.04|13032.04|10
1643097990000|2022-01-25 08:06:30|13152.83|13032.83|13150.93|13030.93|13152.83|13032.83|13150.88|13030.88|10
1643098000000|2022-01-25 08:06:40|13150.61|13030.61|13152.27|13032.27|13152.27|13032.27|13150.26|13030.26|10
1643098010000|2022-01-25 08:06:50|13151.97|13031.97|13150.85|13030.85|13152.09|13032.09|13150.26|13030.26|10
1643098020000|2022-01-25 08:07:00|13150.11|13030.11|13149.92|13029.92|13150.11|13030.11|13148.99|13028.99|10
1643098030000|2022-01-25 08:07:10|13149.82|13029.82|13146.54|13026.54|13149.82|13029.82|13146.52|13026.52|10
1643098040000|2022-01-25 08:07:20|13146.12|13026.12|13143.85|13023.85|13146.12|13026.12|13143.85|13023.85|10
1643098050000|2022-01-25 08:07:30|13143.71|13023.71|13137.28|13017.28|13143.71|13023.71|13137.28|13017.28|10
1643098060000|2022-01-25 08:07:40|13137.61|13017.61|13135.69|13015.69|13138.05|13018.05|13135.69|13015.69|9
1643098070000|2022-01-25 08:07:50|13136.09|13016.09|13136.11|13016.11|13136.24|13016.24|13135.53|13015.53|10
1643098080000|2022-01-25 08:08:00|13136.32|13016.32|13135.74|13015.74|13136.46|13016.46|13135.73|13015.73|10
1643098090000|2022-01-25 08:08:10|13135.47|13015.47|13134.89|13014.89|13135.47|13015.47|13134.59|13014.59|10
1643098100000|2022-01-25 08:08:20|13135.07|13015.07|13137.84|13017.84|13138.21|13018.21|13135.07|13015.07|10
1643098110000|2022-01-25 08:08:30|13138.15|13018.15|13141.37|13021.37|13141.37|13021.37|13138.15|13018.15|10
1643098120000|2022-01-25 08:08:40|13142.57|13022.57|13150.66|13030.66|13150.66|13030.66|13142.13|13022.13|10
1643098130000|2022-01-25 08:08:50|13152.29|13032.29|13157.67|13037.67|13157.67|13037.67|13152.29|13032.29|9
1643098140000|2022-01-25 08:09:00|13157.7|13037.7|13154.87|13034.87|13157.94|13037.94|13154.87|13034.87|10
1643098150000|2022-01-25 08:09:10|13155.18|13035.18|13151.2|13031.2|13155.18|13035.18|13151.2|13031.2|10
1643098160000|2022-01-25 08:09:20|13150.69|13030.69|13145.92|13025.92|13150.69|13030.69|13145.81|13025.81|10
1643098170000|2022-01-25 08:09:30|13145.88|13025.88|13145.06|13025.06|13146.19|13026.19|13144.97|13024.97|10
1643098180000|2022-01-25 08:09:40|13144.77|13024.77|13145.12|13025.12|13145.12|13025.12|13144.07|13024.07|10
1643098190000|2022-01-25 08:09:50|13145.61|13025.61|13145.54|13025.54|13145.83|13025.83|13145.23|13025.23|9
1643098200000|2022-01-25 08:10:00|13144.71|13024.71|13146.62|13026.62|13146.62|13026.62|13144.42|13024.42|10
1643098210000|2022-01-25 08:10:10|13146.03|13026.03|13151.38|13031.38|13151.49|13031.49|13145.76|13025.76|10
1643098220000|2022-01-25 08:10:20|13151.67|13031.67|13152.93|13032.93|13152.93|13032.93|13151.67|13031.67|10
1643098230000|2022-01-25 08:10:30|13153.3|13033.3|13157.67|13037.67|13157.67|13037.67|13153.3|13033.3|9
1643098240000|2022-01-25 08:10:40|13158.05|13038.05|13157.82|13037.82|13158.56|13038.56|13157.82|13037.82|10
1643098250000|2022-01-25 08:10:50|13157.03|13037.03|13156.06|13036.06|13157.26|13037.26|13155.87|13035.87|10
1643098260000|2022-01-25 08:11:00|13156.24|13036.24|13154.54|13034.54|13156.33|13036.33|13154.35|13034.35|10
1643098270000|2022-01-25 08:11:10|13154.14|13034.14|13148.83|13028.83|13154.14|13034.14|13148.83|13028.83|10
1643098280000|2022-01-25 08:11:20|13148.61|13028.61|13144.41|13024.41|13148.61|13028.61|13144.41|13024.41|10
1643098290000|2022-01-25 08:11:30|13144.45|13024.45|13142.86|13022.86|13144.45|13024.45|13142.58|13022.58|10
1643098300000|2022-01-25 08:11:40|13142.31|13022.31|13143.84|13023.84|13143.84|13023.84|13142.31|13022.31|8
1643098310000|2022-01-25 08:11:50|13144.36|13024.36|13147.19|13027.19|13147.42|13027.42|13144.36|13024.36|9
1643098320000|2022-01-25 08:12:00|13147.27|13027.27|13146.91|13026.91|13147.72|13027.72|13146.91|13026.91|10
1643098330000|2022-01-25 08:12:10|13146.71|13026.71|13146.81|13026.81|13147.04|13027.04|13146.56|13026.56|10
1643098340000|2022-01-25 08:12:20|13146.72|13026.72|13150.06|13030.06|13150.06|13030.06|13146.64|13026.64|10
1643098350000|2022-01-25 08:12:30|13150.89|13030.89|13157.43|13037.43|13157.43|13037.43|13150.89|13030.89|10
1643098360000|2022-01-25 08:12:40|13158.87|13038.87|13161.59|13041.59|13161.59|13041.59|13158.87|13038.87|10
1643098370000|2022-01-25 08:12:50|13162.33|13042.33|13162.37|13042.37|13162.84|13042.84|13161.72|13041.72|10
1643098380000|2022-01-25 08:13:00|13162.59|13042.59|13160.71|13040.71|13162.59|13042.59|13160.71|13040.71|10
1643098390000|2022-01-25 08:13:10|13160.51|13040.51|13160.58|13040.58|13161.1|13041.1|13160.12|13040.12|10
1643098400000|2022-01-25 08:13:20|13160.66|13040.66|13160.46|13040.46|13161.81|13041.81|13160.36|13040.36|10
1643098410000|2022-01-25 08:13:30|13160.71|13040.71|13162.8|13042.8|13162.8|13042.8|13160.71|13040.71|10
1643098420000|2022-01-25 08:13:40|13162.74|13042.74|13166.26|13046.26|13166.26|13046.26|13162.48|13042.48|9
1643098430000|2022-01-25 08:13:50|13167.76|13047.76|13171.09|13051.09|13171.09|13051.09|13167.76|13047.76|10
1643098440000|2022-01-25 08:14:00|13171.1|13051.1|13175.86|13055.86|13175.86|13055.86|13171.1|13051.1|10
1643098450000|2022-01-25 08:14:10|13176.19|13056.19|13176.9|13056.9|13177.26|13057.26|13175.94|13055.94|10
1643098460000|2022-01-25 08:14:20|13177.04|13057.04|13179|13059|13179|13059|13177.04|13057.04|10
1643098470000|2022-01-25 08:14:30|13179.13|13059.13|13180.1|13060.1|13180.36|13060.36|13179.07|13059.07|10
1643098480000|2022-01-25 08:14:40|13180.67|13060.67|13179.91|13059.91|13180.73|13060.73|13179.46|13059.46|10
1643098490000|2022-01-25 08:14:50|13179.92|13059.92|13182.01|13062.01|13182.01|13062.01|13179.92|13059.92|9
1643098500000|2022-01-25 08:15:00|13181.08|13061.08|13206.46|13086.46|13206.46|13086.46|13181.08|13061.08|10
1643098510000|2022-01-25 08:15:10|13207.6|13087.6|13217.29|13097.29|13217.29|13097.29|13207.48|13087.48|10
1643098520000|2022-01-25 08:15:20|13219.56|13099.56|13228.8|13108.8|13228.8|13108.8|13219.56|13099.56|10
1643098530000|2022-01-25 08:15:30|13229.69|13109.69|13233.26|13113.26|13233.26|13113.26|13229.69|13109.69|10
1643098540000|2022-01-25 08:15:40|13233.25|13113.25|13227.35|13107.35|13233.25|13113.25|13227.35|13107.35|10
1643098550000|2022-01-25 08:15:50|13229.31|13109.31|13232.46|13112.46|13232.46|13112.46|13228.39|13108.39|10
1643098560000|2022-01-25 08:16:00|13234.09|13114.09|13234.92|13114.92|13235.56|13115.56|13233.78|13113.78|10
1643098570000|2022-01-25 08:16:10|13234.93|13114.93|13235.29|13115.29|13235.82|13115.82|13234.72|13114.72|10
1643098580000|2022-01-25 08:16:20|13235.7|13115.7|13238.16|13118.16|13238.81|13118.81|13235.7|13115.7|10
1643098590000|2022-01-25 08:16:30|13238.03|13118.03|13236.49|13116.49|13238.11|13118.11|13236.45|13116.45|10
1643098600000|2022-01-25 08:16:40|13236.43|13116.43|13238.04|13118.04|13240.05|13120.05|13236.43|13116.43|10
1643098610000|2022-01-25 08:16:50|13238.25|13118.25|13239.61|13119.61|13240.54|13120.54|13238.25|13118.25|10
1643098620000|2022-01-25 08:17:00|13239.09|13119.09|13237.33|13117.33|13239.09|13119.09|13237.33|13117.33|10
1643098630000|2022-01-25 08:17:10|13237.41|13117.41|13235.32|13115.32|13237.41|13117.41|13235.04|13115.04|10
1643098640000|2022-01-25 08:17:20|13235.56|13115.56|13230.32|13110.32|13235.56|13115.56|13230.32|13110.32|10
1643098650000|2022-01-25 08:17:30|13230.57|13110.57|13226.71|13106.71|13230.84|13110.84|13226.71|13106.71|10
1643098660000|2022-01-25 08:17:40|13225.76|13105.76|13225.68|13105.68|13225.76|13105.76|13224.68|13104.68|10
1643098670000|2022-01-25 08:17:50|13225.66|13105.66|13225.85|13105.85|13226.98|13106.98|13225.56|13105.56|10
1643098680000|2022-01-25 08:18:00|13226.19|13106.19|13231.95|13111.95|13231.95|13111.95|13226.19|13106.19|10
1643098690000|2022-01-25 08:18:10|13232.05|13112.05|13231.62|13111.62|13232.57|13112.57|13231.62|13111.62|10
1643098700000|2022-01-25 08:18:20|13231.65|13111.65|13232.25|13112.25|13233.28|13113.28|13231.65|13111.65|10
1643098710000|2022-01-25 08:18:30|13231.75|13111.75|13230.42|13110.42|13231.75|13111.75|13230.42|13110.42|10
1643098720000|2022-01-25 08:18:40|13230.51|13110.51|13232.48|13112.48|13232.48|13112.48|13230.41|13110.41|10
1643098730000|2022-01-25 08:18:50|13232.35|13112.35|13237.75|13117.75|13237.94|13117.94|13231.96|13111.96|10
1643098740000|2022-01-25 08:19:00|13238.98|13118.98|13243.64|13123.64|13243.64|13123.64|13238.98|13118.98|10
1643098750000|2022-01-25 08:19:10|13243.78|13123.78|13249.71|13129.71|13249.71|13129.71|13243.78|13123.78|10
1643098760000|2022-01-25 08:19:20|13249.37|13129.37|13251.79|13131.79|13251.79|13131.79|13249.37|13129.37|10
1643098770000|2022-01-25 08:19:30|13252.33|13132.33|13255.14|13135.14|13255.27|13135.27|13252.29|13132.29|10
1643098780000|2022-01-25 08:19:40|13255.46|13135.46|13262|13142|13262|13142|13254.82|13134.82|10
1643098790000|2022-01-25 08:19:50|13262.6|13142.6|13264.3|13144.3|13264.97|13144.97|13262.6|13142.6|10
1643098800000|2022-01-25 08:20:00|13265.08|13145.08|13264.6|13144.6|13265.31|13145.31|13264.17|13144.17|10
1643098810000|2022-01-25 08:20:10|13264.1|13144.1|13259.85|13139.85|13264.1|13144.1|13258.42|13138.42|10
1643098820000|2022-01-25 08:20:20|13259.98|13139.98|13260.56|13140.56|13261.46|13141.46|13259.98|13139.98|9
1643098830000|2022-01-25 08:20:30|13260.38|13140.38|13262.06|13142.06|13262.43|13142.43|13260.38|13140.38|10
1643098840000|2022-01-25 08:20:40|13261.81|13141.81|13254.04|13134.04|13261.81|13141.81|13254.04|13134.04|10
1643098850000|2022-01-25 08:20:50|13253.6|13133.6|13252.49|13132.49|13253.89|13133.89|13252.47|13132.47|10
1643098860000|2022-01-25 08:21:00|13252.17|13132.17|13250.11|13130.11|13252.17|13132.17|13249.99|13129.99|10
1643098870000|2022-01-25 08:21:10|13249.56|13129.56|13247.78|13127.78|13249.56|13129.56|13247.78|13127.78|10
1643098880000|2022-01-25 08:21:20|13247.18|13127.18|13245.07|13125.07|13248.11|13128.11|13245.07|13125.07|9
1643098890000|2022-01-25 08:21:30|13244.99|13124.99|13238.46|13118.46|13245.23|13125.23|13238.46|13118.46|10
1643098900000|2022-01-25 08:21:40|13237.97|13117.97|13236.31|13116.31|13238.31|13118.31|13236.31|13116.31|10
1643098910000|2022-01-25 08:21:50|13236.56|13116.56|13236.04|13116.04|13236.56|13116.56|13235.58|13115.58|10
1643098920000|2022-01-25 08:22:00|13235.75|13115.75|13235.01|13115.01|13235.75|13115.75|13234.55|13114.55|10
1643098930000|2022-01-25 08:22:10|13234.87|13114.87|13229.28|13109.28|13234.87|13114.87|13229.28|13109.28|10
1643098940000|2022-01-25 08:22:20|13229.13|13109.13|13226.8|13106.8|13229.13|13109.13|13226.8|13106.8|10
1643098950000|2022-01-25 08:22:30|13225.85|13105.85|13225.22|13105.22|13225.93|13105.93|13225.06|13105.06|9
1643098960000|2022-01-25 08:22:40|13225.7|13105.7|13220.82|13100.82|13225.7|13105.7|13220.82|13100.82|10
1643098970000|2022-01-25 08:22:50|13220.74|13100.74|13217.47|13097.47|13220.74|13100.74|13217.47|13097.47|10
1643098980000|2022-01-25 08:23:00|13217.27|13097.27|13219.2|13099.2|13219.2|13099.2|13217.27|13097.27|10
1643098990000|2022-01-25 08:23:10|13219.12|13099.12|13218.78|13098.78|13219.53|13099.53|13218.78|13098.78|10
1643099000000|2022-01-25 08:23:20|13218.68|13098.68|13219.3|13099.3|13219.58|13099.58|13218.64|13098.64|9
1643099010000|2022-01-25 08:23:30|13218.88|13098.88|13215.16|13095.16|13218.88|13098.88|13215.16|13095.16|10
1643099020000|2022-01-25 08:23:40|13215.38|13095.38|13213.75|13093.75|13215.38|13095.38|13213.75|13093.75|10
1643099030000|2022-01-25 08:23:50|13213.45|13093.45|13212.01|13092.01|13213.91|13093.91|13212.01|13092.01|9
1643099040000|2022-01-25 08:24:00|13211.87|13091.87|13212.1|13092.1|13213.29|13093.29|13211.87|13091.87|9
1643099050000|2022-01-25 08:24:10|13211.99|13091.99|13210.82|13090.82|13211.99|13091.99|13210.82|13090.82|9
1643099060000|2022-01-25 08:24:20|13210.64|13090.64|13209.34|13089.34|13210.83|13090.83|13209.34|13089.34|10
1643099070000|2022-01-25 08:24:30|13209.11|13089.11|13208.56|13088.56|13209.92|13089.92|13208.56|13088.56|10
1643099080000|2022-01-25 08:24:40|13208.11|13088.11|13206.22|13086.22|13208.11|13088.11|13205.64|13085.64|10
1643099090000|2022-01-25 08:24:50|13206.06|13086.06|13204.47|13084.47|13206.77|13086.77|13204.47|13084.47|10
1643099100000|2022-01-25 08:25:00|13204.01|13084.01|13205.57|13085.57|13205.57|13085.57|13203.69|13083.69|10
1643099110000|2022-01-25 08:25:10|13206.2|13086.2|13204.66|13084.66|13206.2|13086.2|13204.66|13084.66|10
1643099120000|2022-01-25 08:25:20|13204.94|13084.94|13205.03|13085.03|13205.09|13085.09|13204.53|13084.53|10
1643099130000|2022-01-25 08:25:30|13205.29|13085.29|13200.57|13080.57|13205.29|13085.29|13200.57|13080.57|10
1643099140000|2022-01-25 08:25:40|13199.96|13079.96|13194.21|13074.21|13199.96|13079.96|13194.21|13074.21|10
1643099150000|2022-01-25 08:25:50|13192.31|13072.31|13187.19|13067.19|13192.31|13072.31|13187.19|13067.19|10
1643099160000|2022-01-25 08:26:00|13186.79|13066.79|13182.28|13062.28|13187.43|13067.43|13182.28|13062.28|9
1643099170000|2022-01-25 08:26:10|13182.72|13062.72|13183.66|13063.66|13183.66|13063.66|13182.3|13062.3|10
1643099180000|2022-01-25 08:26:20|13183.43|13063.43|13183.75|13063.75|13184.03|13064.03|13183.07|13063.07|10
1643099190000|2022-01-25 08:26:30|13183.98|13063.98|13182.1|13062.1|13184.85|13064.85|13182.1|13062.1|10
1643099200000|2022-01-25 08:26:40|13181.97|13061.97|13180.67|13060.67|13181.97|13061.97|13180.54|13060.54|9
1643099210000|2022-01-25 08:26:50|13180.73|13060.73|13180.6|13060.6|13181.12|13061.12|13180.4|13060.4|10
1643099220000|2022-01-25 08:27:00|13180.42|13060.42|13177.37|13057.37|13180.42|13060.42|13177.18|13057.18|10
1643099230000|2022-01-25 08:27:10|13177.61|13057.61|13175.3|13055.3|13177.61|13057.61|13175.3|13055.3|10
1643099240000|2022-01-25 08:27:20|13174.47|13054.47|13171.92|13051.92|13174.47|13054.47|13171.92|13051.92|10
1643099250000|2022-01-25 08:27:30|13172.63|13052.63|13165.5|13045.5|13172.82|13052.82|13165.5|13045.5|10
1643099260000|2022-01-25 08:27:40|13164.89|13044.89|13159.93|13039.93|13164.89|13044.89|13159.93|13039.93|10
1643099270000|2022-01-25 08:27:50|13159.77|13039.77|13159.41|13039.41|13159.77|13039.77|13158.64|13038.64|10
1643099280000|2022-01-25 08:28:00|13159.24|13039.24|13159.14|13039.14|13159.47|13039.47|13158.71|13038.71|10
1643099290000|2022-01-25 08:28:10|13158.71|13038.71|13157.39|13037.39|13158.71|13038.71|13157.24|13037.24|10
1643099300000|2022-01-25 08:28:20|13157.15|13037.15|13151.39|13031.39|13157.15|13037.15|13151.39|13031.39|10
1643099310000|2022-01-25 08:28:30|13150.3|13030.3|13148.01|13028.01|13150.33|13030.33|13148.01|13028.01|10
1643099320000|2022-01-25 08:28:40|13148.43|13028.43|13143.36|13023.36|13148.43|13028.43|13143.36|13023.36|10
1643099330000|2022-01-25 08:28:50|13142.45|13022.45|13139.74|13019.74|13142.58|13022.58|13139.74|13019.74|10
1643099340000|2022-01-25 08:29:00|13140.02|13020.02|13139.3|13019.3|13140.04|13020.04|13139.16|13019.16|10
1643099350000|2022-01-25 08:29:10|13138.83|13018.83|13139.35|13019.35|13139.41|13019.41|13138.75|13018.75|10
1643099360000|2022-01-25 08:29:20|13139.89|13019.89|13139.5|13019.5|13140.54|13020.54|13138.55|13018.55|10
1643099370000|2022-01-25 08:29:30|13139.45|13019.45|13138.23|13018.23|13139.78|13019.78|13138.23|13018.23|9
1643099380000|2022-01-25 08:29:40|13137.8|13017.8|13138.1|13018.1|13138.25|13018.25|13137.75|13017.75|10
1643099390000|2022-01-25 08:29:50|13137.98|13017.98|13140.43|13020.43|13140.43|13020.43|13137.4|13017.4|10
1643099400000|2022-01-25 08:30:00|13140.6|13020.6|13140.7|13020.7|13140.7|13020.7|13140|13020|10
1643099410000|2022-01-25 08:30:10|13141.71|13021.71|13147.05|13027.05|13147.05|13027.05|13141.71|13021.71|10
1643099420000|2022-01-25 08:30:20|13146.97|13026.97|13143.37|13023.37|13148.93|13028.93|13143.37|13023.37|10
1643099430000|2022-01-25 08:30:30|13142.79|13022.79|13131.63|13011.63|13142.88|13022.88|13131.63|13011.63|10
1643099440000|2022-01-25 08:30:40|13129.68|13009.68|13121.11|13001.11|13129.68|13009.68|13121.11|13001.11|10
1643099450000|2022-01-25 08:30:50|13120.09|13000.09|13113.4|12993.4|13120.09|13000.09|13113.4|12993.4|9
1643099460000|2022-01-25 08:31:00|13112.05|12992.05|13102.02|12982.02|13112.05|12992.05|13102.02|12982.02|10
1643099470000|2022-01-25 08:31:10|13101.76|12981.76|13102.21|12982.21|13102.42|12982.42|13100.98|12980.98|10
1643099480000|2022-01-25 08:31:20|13102.88|12982.88|13105.99|12985.99|13106.01|12986.01|13102.88|12982.88|10
1643099490000|2022-01-25 08:31:30|13106.12|12986.12|13106.89|12986.89|13107.18|12987.18|13106.12|12986.12|10
1643099500000|2022-01-25 08:31:40|13106.2|12986.2|13103.98|12983.98|13106.2|12986.2|13103.62|12983.62|10
1643099510000|2022-01-25 08:31:50|13102.03|12982.03|13097.5|12977.5|13102.51|12982.51|13097.5|12977.5|10
1643099520000|2022-01-25 08:32:00|13097.19|12977.19|13089.33|12969.33|13097.19|12977.19|13089.32|12969.32|10
1643099530000|2022-01-25 08:32:10|13088.5|12968.5|13090.61|12970.61|13091.46|12971.46|13088.49|12968.49|10
1643099540000|2022-01-25 08:32:20|13090.1|12970.1|13088.64|12968.64|13090.1|12970.1|13088.64|12968.64|10
1643099550000|2022-01-25 08:32:30|13088.92|12968.92|13088.65|12968.65|13088.92|12968.92|13088.06|12968.06|10
1643099560000|2022-01-25 08:32:40|13089.08|12969.08|13089.58|12969.58|13089.58|12969.58|13088.11|12968.11|10
1643099570000|2022-01-25 08:32:50|13089.59|12969.59|13089.73|12969.73|13091.09|12971.09|13088.93|12968.93|10
1643099580000|2022-01-25 08:33:00|13089.76|12969.76|13090.04|12970.04|13090.05|12970.05|13089|12969|10
1643099590000|2022-01-25 08:33:10|13090.21|12970.21|13090.78|12970.78|13090.78|12970.78|13089.41|12969.41|10
1643099600000|2022-01-25 08:33:20|13091.19|12971.19|13090.42|12970.42|13091.24|12971.24|13090.38|12970.38|10
1643099610000|2022-01-25 08:33:30|13090.19|12970.19|13088.43|12968.43|13090.19|12970.19|13088.43|12968.43|10
1643099620000|2022-01-25 08:33:40|13088.59|12968.59|13089.88|12969.88|13089.88|12969.88|13088.4|12968.4|10
1643099630000|2022-01-25 08:33:50|13090.18|12970.18|13091.65|12971.65|13091.75|12971.75|13090.18|12970.18|10
1643099640000|2022-01-25 08:34:00|13090.98|12970.98|13092.29|12972.29|13092.29|12972.29|13090.98|12970.98|10
1643099650000|2022-01-25 08:34:10|13092.7|12972.7|13094.08|12974.08|13094.54|12974.54|13092.7|12972.7|10
1643099660000|2022-01-25 08:34:20|13093.93|12973.93|13098.98|12978.98|13098.98|12978.98|13092.94|12972.94|10
1643099670000|2022-01-25 08:34:30|13100.69|12980.69|13104.66|12984.66|13104.66|12984.66|13100.69|12980.69|10
1643099680000|2022-01-25 08:34:40|13105.06|12985.06|13108.03|12988.03|13108.41|12988.41|13105.06|12985.06|10
1643099690000|2022-01-25 08:34:50|13108.14|12988.14|13111.07|12991.07|13111.11|12991.11|13108.14|12988.14|10
1643099700000|2022-01-25 08:35:00|13111.1|12991.1|13107.88|12987.88|13111.1|12991.1|13107.88|12987.88|10
1643099710000|2022-01-25 08:35:10|13108.08|12988.08|13106.53|12986.53|13108.38|12988.38|13106.53|12986.53|10
1643099720000|2022-01-25 08:35:20|13104.86|12984.86|13101.13|12981.13|13104.86|12984.86|13100.72|12980.72|10
1643099730000|2022-01-25 08:35:30|13101.27|12981.27|13103.03|12983.03|13103.03|12983.03|13101.27|12981.27|10
1643099740000|2022-01-25 08:35:40|13103.14|12983.14|13104.73|12984.73|13105.72|12985.72|13103.14|12983.14|9
1643099750000|2022-01-25 08:35:50|13104.65|12984.65|13106.28|12986.28|13106.28|12986.28|13104.58|12984.58|9
1643099760000|2022-01-25 08:36:00|13106.6|12986.6|13108.63|12988.63|13108.63|12988.63|13106.6|12986.6|10
1643099770000|2022-01-25 08:36:10|13109.03|12989.03|13110.53|12990.53|13110.53|12990.53|13109.03|12989.03|10
1643099780000|2022-01-25 08:36:20|13110.32|12990.32|13110.05|12990.05|13110.79|12990.79|13109.6|12989.6|10
1643099790000|2022-01-25 08:36:30|13110.03|12990.03|13107.38|12987.38|13110.03|12990.03|13107.38|12987.38|10
1643099800000|2022-01-25 08:36:40|13107.29|12987.29|13105.18|12985.18|13107.29|12987.29|13105.18|12985.18|10
1643099810000|2022-01-25 08:36:50|13105.05|12985.05|13108.76|12988.76|13108.83|12988.83|13105.05|12985.05|10
1643099820000|2022-01-25 08:37:00|13109.08|12989.08|13111.37|12991.37|13111.48|12991.48|13109.08|12989.08|10
1643099830000|2022-01-25 08:37:10|13111.36|12991.36|13111.06|12991.06|13111.82|12991.82|13111.06|12991.06|10
1643099840000|2022-01-25 08:37:20|13110.78|12990.78|13109.7|12989.7|13110.92|12990.92|13109.54|12989.54|10
1643099850000|2022-01-25 08:37:30|13108.01|12988.01|13105.62|12985.62|13108.01|12988.01|13105.62|12985.62|10
1643099860000|2022-01-25 08:37:40|13105.56|12985.56|13106.09|12986.09|13106.11|12986.11|13105.46|12985.46|10
1643099870000|2022-01-25 08:37:50|13106.4|12986.4|13106.4|12986.4|13106.6|12986.6|13106.07|12986.07|10
1643099880000|2022-01-25 08:38:00|13106.76|12986.76|13109.83|12989.83|13109.83|12989.83|13106.76|12986.76|10
1643099890000|2022-01-25 08:38:10|13109.71|12989.71|13112.29|12992.29|13112.29|12992.29|13109.71|12989.71|10
1643099900000|2022-01-25 08:38:20|13112.65|12992.65|13115.69|12995.69|13115.69|12995.69|13112.42|12992.42|10
1643099910000|2022-01-25 08:38:30|13115.78|12995.78|13116.13|12996.13|13116.19|12996.19|13115.6|12995.6|10
1643099920000|2022-01-25 08:38:40|13115.9|12995.9|13117.1|12997.1|13117.78|12997.78|13115.87|12995.87|10
1643099930000|2022-01-25 08:38:50|13116.97|12996.97|13115.65|12995.65|13116.97|12996.97|13115.65|12995.65|10
1643099940000|2022-01-25 08:39:00|13115.53|12995.53|13111.8|12991.8|13115.53|12995.53|13111.8|12991.8|9
1643099950000|2022-01-25 08:39:10|13110.74|12990.74|13110.82|12990.82|13110.82|12990.82|13110.27|12990.27|10
1643099960000|2022-01-25 08:39:20|13111.1|12991.1|13112.5|12992.5|13112.5|12992.5|13111.1|12991.1|10
1643099970000|2022-01-25 08:39:30|13113.06|12993.06|13120.63|13000.63|13120.73|13000.73|13113.06|12993.06|10
1643099980000|2022-01-25 08:39:40|13122.08|13002.08|13125.02|13005.02|13125.19|13005.19|13122.08|13002.08|10
1643099990000|2022-01-25 08:39:50|13124.83|13004.83|13125.26|13005.26|13125.97|13005.97|13124.54|13004.54|10
1643100000000|2022-01-25 08:40:00|13124.57|13004.57|13122.7|13002.7|13124.57|13004.57|13122.7|13002.7|10
1643100010000|2022-01-25 08:40:10|13122.71|13002.71|13123.65|13003.65|13123.65|13003.65|13122.66|13002.66|10
1643100020000|2022-01-25 08:40:20|13123.78|13003.78|13123.06|13003.06|13124.14|13004.14|13122.66|13002.66|10
1643100030000|2022-01-25 08:40:30|13123.86|13003.86|13125.66|13005.66|13125.66|13005.66|13123.58|13003.58|10
1643100040000|2022-01-25 08:40:40|13126.76|13006.76|13131.92|13011.92|13131.92|13011.92|13126.76|13006.76|10
1643100050000|2022-01-25 08:40:50|13132.22|13012.22|13131.97|13011.97|13132.53|13012.53|13131.66|13011.66|10
1643100060000|2022-01-25 08:41:00|13132.21|13012.21|13133.42|13013.42|13133.42|13013.42|13131.88|13011.88|10
1643100070000|2022-01-25 08:41:10|13133.13|13013.13|13134.75|13014.75|13134.75|13014.75|13132.86|13012.86|10
1643100080000|2022-01-25 08:41:20|13135.08|13015.08|13136.79|13016.79|13136.79|13016.79|13135.08|13015.08|10
1643100090000|2022-01-25 08:41:30|13136.56|13016.56|13139.86|13019.86|13139.86|13019.86|13136.56|13016.56|10
1643100100000|2022-01-25 08:41:40|13140.48|13020.48|13142.58|13022.58|13142.85|13022.85|13140.48|13020.48|10
1643100110000|2022-01-25 08:41:50|13142.43|13022.43|13142.24|13022.24|13142.73|13022.73|13141.2|13021.2|10
1643100120000|2022-01-25 08:42:00|13142.91|13022.91|13141.92|13021.92|13142.91|13022.91|13141.66|13021.66|9
1643100130000|2022-01-25 08:42:10|13141.83|13021.83|13149.88|13029.88|13149.88|13029.88|13141.83|13021.83|10
1643100140000|2022-01-25 08:42:20|13153.69|13033.69|13165.24|13045.24|13165.24|13045.24|13153.69|13033.69|10
1643100150000|2022-01-25 08:42:30|13166.88|13046.88|13166.48|13046.48|13168.5|13048.5|13166.48|13046.48|10
1643100160000|2022-01-25 08:42:40|13166.52|13046.52|13167.61|13047.61|13167.63|13047.63|13166.2|13046.2|10
1643100170000|2022-01-25 08:42:50|13168.32|13048.32|13170.13|13050.13|13170.13|13050.13|13168.32|13048.32|10
1643100180000|2022-01-25 08:43:00|13169.85|13049.85|13171.53|13051.53|13171.53|13051.53|13169.85|13049.85|10
1643100190000|2022-01-25 08:43:10|13171.02|13051.02|13168.94|13048.94|13171.38|13051.38|13168.94|13048.94|10
1643100200000|2022-01-25 08:43:20|13168.53|13048.53|13166.24|13046.24|13168.53|13048.53|13166.24|13046.24|9
1643100210000|2022-01-25 08:43:30|13166.54|13046.54|13164.95|13044.95|13166.69|13046.69|13164.95|13044.95|10
1643100220000|2022-01-25 08:43:40|13164.39|13044.39|13164.75|13044.75|13165.32|13045.32|13163.88|13043.88|10
1643100230000|2022-01-25 08:43:50|13164.49|13044.49|13165.37|13045.37|13165.37|13045.37|13164.49|13044.49|10
1643100240000|2022-01-25 08:44:00|13164.89|13044.89|13165.75|13045.75|13165.75|13045.75|13164.7|13044.7|9
1643100250000|2022-01-25 08:44:10|13165.58|13045.58|13169.09|13049.09|13169.09|13049.09|13165.58|13045.58|10
1643100260000|2022-01-25 08:44:20|13169.61|13049.61|13173.34|13053.34|13173.4|13053.4|13169.61|13049.61|10
1643100270000|2022-01-25 08:44:30|13173.36|13053.36|13182.45|13062.45|13182.45|13062.45|13173.36|13053.36|10
1643100280000|2022-01-25 08:44:40|13183.07|13063.07|13183.49|13063.49|13183.49|13063.49|13183|13063|10
1643100290000|2022-01-25 08:44:50|13183.16|13063.16|13183.67|13063.67|13184.2|13064.2|13182.92|13062.92|10
1643100300000|2022-01-25 08:45:00|13183.27|13063.27|13181.65|13061.65|13183.27|13063.27|13181.65|13061.65|9
1643100310000|2022-01-25 08:45:10|13181.43|13061.43|13179.11|13059.11|13181.55|13061.55|13179.1|13059.1|10
1643100320000|2022-01-25 08:45:20|13179.17|13059.17|13171.99|13051.99|13179.17|13059.17|13171.99|13051.99|9
1643100330000|2022-01-25 08:45:30|13172.04|13052.04|13162.74|13042.74|13172.04|13052.04|13162.74|13042.74|10
1643100340000|2022-01-25 08:45:40|13162.63|13042.63|13162.98|13042.98|13163.77|13043.77|13160.59|13040.59|10
1643100350000|2022-01-25 08:45:50|13162.55|13042.55|13161.42|13041.42|13162.86|13042.86|13161.42|13041.42|10
1643100360000|2022-01-25 08:46:00|13161.77|13041.77|13161.14|13041.14|13162.16|13042.16|13160.97|13040.97|10
1643100370000|2022-01-25 08:46:10|13160.64|13040.64|13160.01|13040.01|13160.76|13040.76|13159.8|13039.8|10
1643100380000|2022-01-25 08:46:20|13160.17|13040.17|13159.96|13039.96|13160.59|13040.59|13159.96|13039.96|10
1643100390000|2022-01-25 08:46:30|13160.31|13040.31|13158.61|13038.61|13160.31|13040.31|13158.25|13038.25|10
1643100400000|2022-01-25 08:46:40|13158.12|13038.12|13155.6|13035.6|13158.12|13038.12|13155.6|13035.6|10
1643100410000|2022-01-25 08:46:50|13155|13035|13153.82|13033.82|13155|13035|13153.7|13033.7|10
1643100420000|2022-01-25 08:47:00|13153.89|13033.89|13155.65|13035.65|13155.65|13035.65|13153.89|13033.89|10
1643100430000|2022-01-25 08:47:10|13156.2|13036.2|13160.2|13040.2|13160.2|13040.2|13156.2|13036.2|10
1643100440000|2022-01-25 08:47:20|13160.12|13040.12|13162.68|13042.68|13162.77|13042.77|13160.12|13040.12|10
1643100450000|2022-01-25 08:47:30|13162.71|13042.71|13165.28|13045.28|13165.28|13045.28|13162.71|13042.71|10
1643100460000|2022-01-25 08:47:40|13165.57|13045.57|13167.33|13047.33|13168.02|13048.02|13165.57|13045.57|10
1643100470000|2022-01-25 08:47:50|13166.93|13046.93|13166.65|13046.65|13167.3|13047.3|13166.19|13046.19|8
1643100480000|2022-01-25 08:48:00|13166.33|13046.33|13166.98|13046.98|13166.98|13046.98|13165|13045|10
1643100490000|2022-01-25 08:48:10|13166.94|13046.94|13168.08|13048.08|13168.56|13048.56|13166.77|13046.77|10
1643100500000|2022-01-25 08:48:20|13168.07|13048.07|13170.19|13050.19|13170.24|13050.24|13168.07|13048.07|10
1643100510000|2022-01-25 08:48:30|13170.09|13050.09|13171.5|13051.5|13171.68|13051.68|13170.09|13050.09|10
1643100520000|2022-01-25 08:48:40|13171.86|13051.86|13172.04|13052.04|13172.64|13052.64|13171.86|13051.86|10
1643100530000|2022-01-25 08:48:50|13171.53|13051.53|13171.34|13051.34|13171.99|13051.99|13171|13051|9
1643100540000|2022-01-25 08:49:00|13171.42|13051.42|13171.17|13051.17|13171.61|13051.61|13171.01|13051.01|9
1643100550000|2022-01-25 08:49:10|13171.18|13051.18|13171.95|13051.95|13171.95|13051.95|13170.73|13050.73|10
1643100560000|2022-01-25 08:49:20|13172.26|13052.26|13172.11|13052.11|13172.34|13052.34|13171.97|13051.97|10
1643100570000|2022-01-25 08:49:30|13172.64|13052.64|13175.13|13055.13|13175.13|13055.13|13172.54|13052.54|10
1643100580000|2022-01-25 08:49:40|13175.5|13055.5|13182.27|13062.27|13182.27|13062.27|13175.5|13055.5|10
1643100590000|2022-01-25 08:49:50|13183.15|13063.15|13187.96|13067.96|13188.22|13068.22|13183.15|13063.15|10
1643100600000|2022-01-25 08:50:00|13187.86|13067.86|13186.85|13066.85|13187.98|13067.98|13186.34|13066.34|9
1643100610000|2022-01-25 08:50:10|13185.78|13065.78|13183.38|13063.38|13185.78|13065.78|13182.69|13062.69|10
1643100620000|2022-01-25 08:50:20|13182.46|13062.46|13182.55|13062.55|13183.23|13063.23|13182.46|13062.46|10
1643100630000|2022-01-25 08:50:30|13182.71|13062.71|13185.39|13065.39|13185.39|13065.39|13182.71|13062.71|9
1643100640000|2022-01-25 08:50:40|13185.88|13065.88|13192.54|13072.54|13192.54|13072.54|13185.88|13065.88|10
1643100650000|2022-01-25 08:50:50|13192.71|13072.71|13193.36|13073.36|13193.69|13073.69|13192.71|13072.71|10
1643100660000|2022-01-25 08:51:00|13193.24|13073.24|13197.14|13077.14|13197.14|13077.14|13193.24|13073.24|10
1643100670000|2022-01-25 08:51:10|13197.37|13077.37|13199.13|13079.13|13199.14|13079.14|13197.37|13077.37|10
1643100680000|2022-01-25 08:51:20|13199.33|13079.33|13199.64|13079.64|13200.24|13080.24|13199.33|13079.33|10
1643100690000|2022-01-25 08:51:30|13199.5|13079.5|13197.46|13077.46|13199.5|13079.5|13197.46|13077.46|10
1643100700000|2022-01-25 08:51:40|13197.13|13077.13|13199.68|13079.68|13199.68|13079.68|13196.41|13076.41|10
1643100710000|2022-01-25 08:51:50|13199.73|13079.73|13200.2|13080.2|13200.45|13080.45|13199.73|13079.73|10
1643100720000|2022-01-25 08:52:00|13201.18|13081.18|13202.49|13082.49|13202.57|13082.57|13200.86|13080.86|10
1643100730000|2022-01-25 08:52:10|13203.71|13083.71|13206.15|13086.15|13206.15|13086.15|13203.71|13083.71|10
1643100740000|2022-01-25 08:52:20|13206.9|13086.9|13209.42|13089.42|13209.46|13089.46|13206.9|13086.9|10
1643100750000|2022-01-25 08:52:30|13209.52|13089.52|13210.55|13090.55|13210.55|13090.55|13209.52|13089.52|10
1643100760000|2022-01-25 08:52:40|13210.5|13090.5|13212|13092|13212|13092|13210.5|13090.5|10
1643100770000|2022-01-25 08:52:50|13212.34|13092.34|13208.33|13088.33|13212.34|13092.34|13208.19|13088.19|10
1643100780000|2022-01-25 08:53:00|13208|13088|13203.66|13083.66|13208|13088|13203.66|13083.66|10
1643100790000|2022-01-25 08:53:10|13203.74|13083.74|13201|13081|13203.92|13083.92|13200.97|13080.97|10
1643100800000|2022-01-25 08:53:20|13201.21|13081.21|13201.63|13081.63|13201.68|13081.68|13200.84|13080.84|10
1643100810000|2022-01-25 08:53:30|13201.89|13081.89|13199.76|13079.76|13201.94|13081.94|13199.67|13079.67|10
1643100820000|2022-01-25 08:53:40|13199.89|13079.89|13198.93|13078.93|13200.19|13080.19|13198.93|13078.93|9
1643100830000|2022-01-25 08:53:50|13199.54|13079.54|13199.74|13079.74|13200.03|13080.03|13199.32|13079.32|10
1643100840000|2022-01-25 08:54:00|13199.73|13079.73|13197.46|13077.46|13199.91|13079.91|13197.3|13077.3|10
1643100850000|2022-01-25 08:54:10|13197.3|13077.3|13192.56|13072.56|13197.3|13077.3|13192.56|13072.56|10
1643100860000|2022-01-25 08:54:20|13191.47|13071.47|13187.51|13067.51|13191.47|13071.47|13187.51|13067.51|10
1643100870000|2022-01-25 08:54:30|13186.97|13066.97|13180.82|13060.82|13186.97|13066.97|13180.82|13060.82|10
1643100880000|2022-01-25 08:54:40|13181.12|13061.12|13173.56|13053.56|13181.12|13061.12|13173.56|13053.56|10
1643100890000|2022-01-25 08:54:50|13172.75|13052.75|13170.96|13050.96|13172.9|13052.9|13170.94|13050.94|9
1643100900000|2022-01-25 08:55:00|13170.76|13050.76|13168.3|13048.3|13170.76|13050.76|13168.3|13048.3|10
1643100910000|2022-01-25 08:55:10|13168.45|13048.45|13165.66|13045.66|13168.73|13048.73|13165.66|13045.66|10
1643100920000|2022-01-25 08:55:20|13165.58|13045.58|13164.69|13044.69|13165.58|13045.58|13164.51|13044.51|9
1643100930000|2022-01-25 08:55:30|13164.72|13044.72|13164.63|13044.63|13165.3|13045.3|13164.47|13044.47|10
1643100940000|2022-01-25 08:55:40|13164.54|13044.54|13162.43|13042.43|13164.54|13044.54|13161.88|13041.88|10
1643100950000|2022-01-25 08:55:50|13162.24|13042.24|13160.51|13040.51|13162.24|13042.24|13160.51|13040.51|9
1643100960000|2022-01-25 08:56:00|13160.79|13040.79|13161.19|13041.19|13161.6|13041.6|13160.71|13040.71|10
1643100970000|2022-01-25 08:56:10|13161.36|13041.36|13159.69|13039.69|13161.36|13041.36|13159.69|13039.69|9
1643100980000|2022-01-25 08:56:20|13159.88|13039.88|13162.9|13042.9|13162.98|13042.98|13159.88|13039.88|10
1643100990000|2022-01-25 08:56:30|13162.99|13042.99|13165.59|13045.59|13166.06|13046.06|13162.99|13042.99|10
1643101000000|2022-01-25 08:56:40|13165.96|13045.96|13165.87|13045.87|13165.96|13045.96|13165.27|13045.27|10
1643101010000|2022-01-25 08:56:50|13166.01|13046.01|13168.67|13048.67|13168.67|13048.67|13166.01|13046.01|9
1643101020000|2022-01-25 08:57:00|13168.95|13048.95|13170.75|13050.75|13170.75|13050.75|13168.95|13048.95|10
1643101030000|2022-01-25 08:57:10|13170.89|13050.89|13176.17|13056.17|13176.17|13056.17|13170.89|13050.89|10
1643101040000|2022-01-25 08:57:20|13177.43|13057.43|13182.42|13062.42|13182.42|13062.42|13177.43|13057.43|10
1643101050000|2022-01-25 08:57:30|13182.62|13062.62|13184.79|13064.79|13184.79|13064.79|13182.62|13062.62|10
1643101060000|2022-01-25 08:57:40|13185.12|13065.12|13181.89|13061.89|13185.12|13065.12|13181.89|13061.89|10
1643101070000|2022-01-25 08:57:50|13180.97|13060.97|13176.44|13056.44|13180.97|13060.97|13176.38|13056.38|10
1643101080000|2022-01-25 08:58:00|13176.34|13056.34|13171.95|13051.95|13176.34|13056.34|13171.95|13051.95|10
1643101090000|2022-01-25 08:58:10|13171.05|13051.05|13167.4|13047.4|13171.05|13051.05|13166.58|13046.58|10
1643101100000|2022-01-25 08:58:20|13167.11|13047.11|13163.84|13043.84|13167.22|13047.22|13163.84|13043.84|10
1643101110000|2022-01-25 08:58:30|13163.04|13043.04|13161.06|13041.06|13163.04|13043.04|13161.06|13041.06|10
1643101120000|2022-01-25 08:58:40|13160.66|13040.66|13151.76|13031.76|13160.66|13040.66|13151.66|13031.66|10
1643101130000|2022-01-25 08:58:50|13151.02|13031.02|13146.45|13026.45|13151.02|13031.02|13146.45|13026.45|10
1643101140000|2022-01-25 08:59:00|13146.15|13026.15|13142.14|13022.14|13146.15|13026.15|13142.14|13022.14|10
1643101150000|2022-01-25 08:59:10|13142.21|13022.21|13141.15|13021.15|13142.7|13022.7|13139.94|13019.94|9
1643101160000|2022-01-25 08:59:20|13141.41|13021.41|13136.02|13016.02|13141.41|13021.41|13136.02|13016.02|10
1643101170000|2022-01-25 08:59:30|13135.37|13015.37|13131.13|13011.13|13135.56|13015.56|13131.13|13011.13|10
1643101180000|2022-01-25 08:59:40|13131.5|13011.5|13128.79|13008.79|13131.5|13011.5|13128.79|13008.79|10
1643101190000|2022-01-25 08:59:50|13128.63|13008.63|13125.82|13005.82|13128.63|13008.63|13125.82|13005.82|9
1643101200000|2022-01-25 09:00:00|13126.02|13006.02|13127.93|13007.93|13127.93|13007.93|13125.86|13005.86|10
1643101210000|2022-01-25 09:00:10|13128.08|13008.08|13130.92|13010.92|13131.11|13011.11|13128.08|13008.08|9
1643101220000|2022-01-25 09:00:20|13130.98|13010.98|13130.26|13010.26|13131.06|13011.06|13129.4|13009.4|10
1643101230000|2022-01-25 09:00:30|13130.23|13010.23|13128.74|13008.74|13130.23|13010.23|13128.74|13008.74|10
1643101240000|2022-01-25 09:00:40|13128.9|13008.9|13121.97|13001.97|13128.9|13008.9|13121.97|13001.97|10
1643101250000|2022-01-25 09:00:50|13121.57|13001.57|13117.18|12997.18|13121.57|13001.57|13117.18|12997.18|10
1643101260000|2022-01-25 09:01:00|13117.09|12997.09|13113.75|12993.75|13117.09|12997.09|13113.75|12993.75|10
1643101270000|2022-01-25 09:01:10|13113.68|12993.68|13110.97|12990.97|13113.69|12993.69|13110.93|12990.93|10
1643101280000|2022-01-25 09:01:20|13110.94|12990.94|13107.82|12987.82|13110.94|12990.94|13107.82|12987.82|9
1643101290000|2022-01-25 09:01:30|13107.7|12987.7|13108.8|12988.8|13109.2|12989.2|13107.43|12987.43|10
1643101300000|2022-01-25 09:01:40|13109.39|12989.39|13110.57|12990.57|13110.57|12990.57|13109.02|12989.02|10
1643101310000|2022-01-25 09:01:50|13110.78|12990.78|13111.72|12991.72|13111.72|12991.72|13110.68|12990.68|10
1643101320000|2022-01-25 09:02:00|13112.15|12992.15|13114.48|12994.48|13114.65|12994.65|13112.15|12992.15|10
1643101330000|2022-01-25 09:02:10|13114.46|12994.46|13114.6|12994.6|13114.89|12994.89|13113.77|12993.77|10
1643101340000|2022-01-25 09:02:20|13114.11|12994.11|13111.27|12991.27|13114.11|12994.11|13111.27|12991.27|10
1643101350000|2022-01-25 09:02:30|13110.84|12990.84|13103.38|12983.38|13110.84|12990.84|13103.38|12983.38|10
1643101360000|2022-01-25 09:02:40|13102.98|12982.98|13101.45|12981.45|13102.98|12982.98|13101.27|12981.27|10
1643101370000|2022-01-25 09:02:50|13101.56|12981.56|13103.99|12983.99|13103.99|12983.99|13101.2|12981.2|10
1643101380000|2022-01-25 09:03:00|13104.05|12984.05|13107.18|12987.18|13107.18|12987.18|13104.05|12984.05|10
1643101390000|2022-01-25 09:03:10|13107.65|12987.65|13108.28|12988.28|13108.57|12988.57|13107.65|12987.65|10
1643101400000|2022-01-25 09:03:20|13108.79|12988.79|13106.63|12986.63|13108.79|12988.79|13106.63|12986.63|10
1643101410000|2022-01-25 09:03:30|13106.47|12986.47|13107.16|12987.16|13107.51|12987.51|13106.17|12986.17|10
1643101420000|2022-01-25 09:03:40|13107.31|12987.31|13108.38|12988.38|13108.51|12988.51|13107.31|12987.31|10
1643101430000|2022-01-25 09:03:50|13108.95|12988.95|13111.88|12991.88|13111.88|12991.88|13108.89|12988.89|10
1643101440000|2022-01-25 09:04:00|13112.31|12992.31|13112.71|12992.71|13112.91|12992.91|13112.31|12992.31|10
1643101450000|2022-01-25 09:04:10|13112.67|12992.67|13112.17|12992.17|13112.76|12992.76|13111.98|12991.98|10
1643101460000|2022-01-25 09:04:20|13112.53|12992.53|13115.39|12995.39|13115.39|12995.39|13111.95|12991.95|10
1643101470000|2022-01-25 09:04:30|13116.04|12996.04|13124.88|13004.88|13124.88|13004.88|13116.04|12996.04|10
1643101480000|2022-01-25 09:04:40|13125.75|13005.75|13129.78|13009.78|13129.88|13009.88|13125.75|13005.75|10
1643101490000|2022-01-25 09:04:50|13129.54|13009.54|13129.52|13009.52|13129.68|13009.68|13128.33|13008.33|10
1643101500000|2022-01-25 09:05:00|13129.58|13009.58|13131.86|13011.86|13131.86|13011.86|13129.58|13009.58|10
1643101510000|2022-01-25 09:05:10|13131.39|13011.39|13130.89|13010.89|13131.52|13011.52|13130.46|13010.46|10
1643101520000|2022-01-25 09:05:20|13131.25|13011.25|13130.81|13010.81|13131.59|13011.59|13130.38|13010.38|10
1643101530000|2022-01-25 09:05:30|13131.24|13011.24|13136.42|13016.42|13136.42|13016.42|13131.24|13011.24|10
1643101540000|2022-01-25 09:05:40|13136.46|13016.46|13138.61|13018.61|13138.61|13018.61|13136.46|13016.46|10
1643101550000|2022-01-25 09:05:50|13138.6|13018.6|13140.14|13020.14|13140.14|13020.14|13138.48|13018.48|9
1643101560000|2022-01-25 09:06:00|13140.45|13020.45|13138.31|13018.31|13140.84|13020.84|13138.31|13018.31|10
1643101570000|2022-01-25 09:06:10|13137.91|13017.91|13139.77|13019.77|13139.77|13019.77|13137.91|13017.91|10
1643101580000|2022-01-25 09:06:20|13139.83|13019.83|13140.05|13020.05|13140.12|13020.12|13139.36|13019.36|10
1643101590000|2022-01-25 09:06:30|13140.04|13020.04|13142|13022|13142|13022|13140.04|13020.04|10
1643101600000|2022-01-25 09:06:40|13142.14|13022.14|13146.23|13026.23|13146.23|13026.23|13142.14|13022.14|10
1643101610000|2022-01-25 09:06:50|13145.71|13025.71|13148.38|13028.38|13148.38|13028.38|13145.71|13025.71|8
1643101620000|2022-01-25 09:07:00|13148.51|13028.51|13149.16|13029.16|13149.16|13029.16|13148.51|13028.51|10
1643101630000|2022-01-25 09:07:10|13149.07|13029.07|13150.96|13030.96|13151.49|13031.49|13149.07|13029.07|10
1643101640000|2022-01-25 09:07:20|13150.91|13030.91|13152.94|13032.94|13153.05|13033.05|13150.87|13030.87|10
1643101650000|2022-01-25 09:07:30|13153.19|13033.19|13154.06|13034.06|13155|13035|13153.19|13033.19|10
1643101660000|2022-01-25 09:07:40|13154.31|13034.31|13152.99|13032.99|13154.64|13034.64|13152.83|13032.83|10
1643101670000|2022-01-25 09:07:50|13152.79|13032.79|13153.71|13033.71|13153.91|13033.91|13152.79|13032.79|9
1643101680000|2022-01-25 09:08:00|13153.66|13033.66|13156.92|13036.92|13156.92|13036.92|13153.66|13033.66|10
1643101690000|2022-01-25 09:08:10|13156.29|13036.29|13157.95|13037.95|13157.95|13037.95|13156.29|13036.29|10
1643101700000|2022-01-25 09:08:20|13158.98|13038.98|13161.84|13041.84|13161.84|13041.84|13158.98|13038.98|10
1643101710000|2022-01-25 09:08:30|13162.08|13042.08|13166.6|13046.6|13166.73|13046.73|13162.08|13042.08|10
1643101720000|2022-01-25 09:08:40|13167.31|13047.31|13169.04|13049.04|13169.21|13049.21|13167.31|13047.31|10
1643101730000|2022-01-25 09:08:50|13169.37|13049.37|13170.76|13050.76|13171.21|13051.21|13169.37|13049.37|10
1643101740000|2022-01-25 09:09:00|13170.57|13050.57|13166.43|13046.43|13170.57|13050.57|13166.43|13046.43|10
1643101750000|2022-01-25 09:09:10|13166.58|13046.58|13165.13|13045.13|13166.58|13046.58|13164.99|13044.99|10
1643101760000|2022-01-25 09:09:20|13165|13045|13165.04|13045.04|13165.19|13045.19|13164.18|13044.18|10
1643101770000|2022-01-25 09:09:30|13166.36|13046.36|13168.07|13048.07|13168.23|13048.23|13166.36|13046.36|9
1643101780000|2022-01-25 09:09:40|13168.32|13048.32|13170.7|13050.7|13171.24|13051.24|13168.32|13048.32|10
1643101790000|2022-01-25 09:09:50|13170.8|13050.8|13172.94|13052.94|13172.94|13052.94|13170.64|13050.64|10
1643101800000|2022-01-25 09:10:00|13173.34|13053.34|13174.05|13054.05|13174.33|13054.33|13173.08|13053.08|10
1643101810000|2022-01-25 09:10:10|13174.07|13054.07|13177.06|13057.06|13177.06|13057.06|13174.07|13054.07|9
1643101820000|2022-01-25 09:10:20|13177.3|13057.3|13179.63|13059.63|13179.89|13059.89|13177.3|13057.3|10
1643101830000|2022-01-25 09:10:30|13179.56|13059.56|13180.32|13060.32|13180.94|13060.94|13179.56|13059.56|10
1643101840000|2022-01-25 09:10:40|13179.97|13059.97|13179.28|13059.28|13181.09|13061.09|13178.9|13058.9|10
1643101850000|2022-01-25 09:10:50|13178.67|13058.67|13171.82|13051.82|13178.67|13058.67|13171.82|13051.82|10
1643101860000|2022-01-25 09:11:00|13171.83|13051.83|13167.48|13047.48|13171.83|13051.83|13167.48|13047.48|10
1643101870000|2022-01-25 09:11:10|13167.42|13047.42|13164.46|13044.46|13167.42|13047.42|13164.46|13044.46|8
1643101880000|2022-01-25 09:11:20|13164.03|13044.03|13161.74|13041.74|13164.03|13044.03|13161.74|13041.74|10
1643101890000|2022-01-25 09:11:30|13161.86|13041.86|13157.68|13037.68|13161.86|13041.86|13157.53|13037.53|10
1643101900000|2022-01-25 09:11:40|13157.55|13037.55|13155.89|13035.89|13157.7|13037.7|13155.89|13035.89|10
1643101910000|2022-01-25 09:11:50|13155.99|13035.99|13156.45|13036.45|13156.45|13036.45|13154.42|13034.42|10
1643101920000|2022-01-25 09:12:00|13156.51|13036.51|13157.07|13037.07|13157.29|13037.29|13156.51|13036.51|10
1643101930000|2022-01-25 09:12:10|13157.79|13037.79|13158.16|13038.16|13158.17|13038.17|13157.66|13037.66|9
1643101940000|2022-01-25 09:12:20|13158.21|13038.21|13155.23|13035.23|13158.21|13038.21|13154.67|13034.67|10
1643101950000|2022-01-25 09:12:30|13155.49|13035.49|13158.83|13038.83|13158.83|13038.83|13155.49|13035.49|10
1643101960000|2022-01-25 09:12:40|13159.23|13039.23|13163.75|13043.75|13163.75|13043.75|13159.23|13039.23|10
1643101970000|2022-01-25 09:12:50|13163.49|13043.49|13166.47|13046.47|13166.47|13046.47|13163.49|13043.49|10
1643101980000|2022-01-25 09:13:00|13166.33|13046.33|13168.35|13048.35|13168.35|13048.35|13166.33|13046.33|10
1643101990000|2022-01-25 09:13:10|13168.37|13048.37|13173.67|13053.67|13173.67|13053.67|13168.37|13048.37|10
1643102000000|2022-01-25 09:13:20|13174.61|13054.61|13176.53|13056.53|13177.03|13057.03|13174.61|13054.61|10
1643102010000|2022-01-25 09:13:30|13176.72|13056.72|13178.7|13058.7|13178.7|13058.7|13175.92|13055.92|10
1643102020000|2022-01-25 09:13:40|13179.57|13059.57|13186.19|13066.19|13186.19|13066.19|13179.57|13059.57|10
1643102030000|2022-01-25 09:13:50|13186.83|13066.83|13186.33|13066.33|13187.02|13067.02|13186.33|13066.33|9
1643102040000|2022-01-25 09:14:00|13186.39|13066.39|13185.19|13065.19|13186.51|13066.51|13184.99|13064.99|10
1643102050000|2022-01-25 09:14:10|13185.09|13065.09|13184.16|13064.16|13185.75|13065.75|13184.16|13064.16|10
1643102060000|2022-01-25 09:14:20|13184.12|13064.12|13185.04|13065.04|13185.38|13065.38|13184.12|13064.12|10
1643102070000|2022-01-25 09:14:30|13185.39|13065.39|13185.81|13065.81|13185.81|13065.81|13184.7|13064.7|9
1643102080000|2022-01-25 09:14:40|13185.35|13065.35|13184.67|13064.67|13185.35|13065.35|13184.25|13064.25|10
1643102090000|2022-01-25 09:14:50|13184.76|13064.76|13184.71|13064.71|13184.84|13064.84|13184.19|13064.19|9
1643102100000|2022-01-25 09:15:00|13184.6|13064.6|13183.8|13063.8|13185.68|13065.68|13183.8|13063.8|10
1643102110000|2022-01-25 09:15:10|13183.54|13063.54|13187.09|13067.09|13187.09|13067.09|13183.54|13063.54|10
1643102120000|2022-01-25 09:15:20|13187.83|13067.83|13192.91|13072.91|13192.91|13072.91|13187.83|13067.83|10
1643102130000|2022-01-25 09:15:30|13192.55|13072.55|13193.36|13073.36|13193.74|13073.74|13192.55|13072.55|10
1643102140000|2022-01-25 09:15:40|13193.3|13073.3|13193.83|13073.83|13193.83|13073.83|13192.57|13072.57|10
1643102150000|2022-01-25 09:15:50|13193.67|13073.67|13198.86|13078.86|13198.86|13078.86|13193.67|13073.67|9
1643102160000|2022-01-25 09:16:00|13199.6|13079.6|13202.77|13082.77|13202.77|13082.77|13199.6|13079.6|10
1643102170000|2022-01-25 09:16:10|13202.85|13082.85|13204.23|13084.23|13204.28|13084.28|13202.44|13082.44|10
1643102180000|2022-01-25 09:16:20|13204.54|13084.54|13203.99|13083.99|13204.54|13084.54|13203.99|13083.99|10
1643102190000|2022-01-25 09:16:30|13203.75|13083.75|13205.31|13085.31|13205.31|13085.31|13203.67|13083.67|10
1643102200000|2022-01-25 09:16:40|13204.84|13084.84|13207.04|13087.04|13207.04|13087.04|13204.84|13084.84|10
1643102210000|2022-01-25 09:16:50|13207.11|13087.11|13208.12|13088.12|13208.37|13088.37|13206.5|13086.5|10
1643102220000|2022-01-25 09:17:00|13208.44|13088.44|13208.96|13088.96|13209.08|13089.08|13208.44|13088.44|10
1643102230000|2022-01-25 09:17:10|13208.88|13088.88|13209.33|13089.33|13209.33|13089.33|13208.4|13088.4|10
1643102240000|2022-01-25 09:17:20|13209.77|13089.77|13211.58|13091.58|13211.58|13091.58|13209.77|13089.77|10
1643102250000|2022-01-25 09:17:30|13211.8|13091.8|13210.36|13090.36|13211.8|13091.8|13210.27|13090.27|10
1643102260000|2022-01-25 09:17:40|13210.05|13090.05|13207.33|13087.33|13210.05|13090.05|13207.33|13087.33|10
1643102270000|2022-01-25 09:17:50|13206.96|13086.96|13204.28|13084.28|13206.96|13086.96|13204.28|13084.28|9
1643102280000|2022-01-25 09:18:00|13204.27|13084.27|13199.14|13079.14|13204.27|13084.27|13199.14|13079.14|10
1643102290000|2022-01-25 09:18:10|13198.05|13078.05|13190.77|13070.77|13198.05|13078.05|13190.77|13070.77|10
1643102300000|2022-01-25 09:18:20|13190.3|13070.3|13190.22|13070.22|13190.3|13070.3|13189.82|13069.82|10
1643102310000|2022-01-25 09:18:30|13189.75|13069.75|13187.64|13067.64|13189.96|13069.96|13187.64|13067.64|10
1643102320000|2022-01-25 09:18:40|13186.68|13066.68|13186.43|13066.43|13186.68|13066.68|13185.99|13065.99|10
1643102330000|2022-01-25 09:18:50|13185.78|13065.78|13183.51|13063.51|13185.78|13065.78|13183.02|13063.02|10
1643102340000|2022-01-25 09:19:00|13183.42|13063.42|13182.47|13062.47|13183.42|13063.42|13181.26|13061.26|10
1643102350000|2022-01-25 09:19:10|13182.78|13062.78|13181.97|13061.97|13182.78|13062.78|13180.06|13060.06|9
1643102360000|2022-01-25 09:19:20|13181.68|13061.68|13177.94|13057.94|13182.83|13062.83|13177.94|13057.94|10
1643102370000|2022-01-25 09:19:30|13176.73|13056.73|13172.82|13052.82|13176.73|13056.73|13172.82|13052.82|10
1643102380000|2022-01-25 09:19:40|13172.66|13052.66|13170.47|13050.47|13172.66|13052.66|13170.47|13050.47|10
1643102390000|2022-01-25 09:19:50|13169.91|13049.91|13173.22|13053.22|13173.45|13053.45|13169.91|13049.91|10
1643102400000|2022-01-25 09:20:00|13173.34|13053.34|13176.04|13056.04|13176.31|13056.31|13173.34|13053.34|10
1643102410000|2022-01-25 09:20:10|13175.96|13055.96|13175.64|13055.64|13177.07|13057.07|13175.64|13055.64|10
1643102420000|2022-01-25 09:20:20|13175.49|13055.49|13177.47|13057.47|13177.47|13057.47|13175.49|13055.49|10
1643102430000|2022-01-25 09:20:30|13177.51|13057.51|13182.02|13062.02|13182.02|13062.02|13177.51|13057.51|10
1643102440000|2022-01-25 09:20:40|13182.76|13062.76|13183.63|13063.63|13183.63|13063.63|13182.4|13062.4|10
1643102450000|2022-01-25 09:20:50|13183.71|13063.71|13186.56|13066.56|13186.56|13066.56|13183.71|13063.71|10
1643102460000|2022-01-25 09:21:00|13187.27|13067.27|13191.22|13071.22|13191.22|13071.22|13186.85|13066.85|9
1643102470000|2022-01-25 09:21:10|13192.81|13072.81|13205.51|13085.51|13205.51|13085.51|13192.81|13072.81|10
1643102480000|2022-01-25 09:21:20|13207.69|13087.69|13221.29|13101.29|13221.29|13101.29|13207.69|13087.69|10
1643102490000|2022-01-25 09:21:30|13221.76|13101.76|13222.1|13102.1|13223.5|13103.5|13221.73|13101.73|10
1643102500000|2022-01-25 09:21:40|13222.01|13102.01|13221.43|13101.43|13222.05|13102.05|13221.19|13101.19|10
1643102510000|2022-01-25 09:21:50|13221.78|13101.78|13219.59|13099.59|13222.88|13102.88|13219.59|13099.59|10
1643102520000|2022-01-25 09:22:00|13219.3|13099.3|13218.52|13098.52|13219.3|13099.3|13218.08|13098.08|10
1643102530000|2022-01-25 09:22:10|13218.54|13098.54|13223.3|13103.3|13223.3|13103.3|13218.54|13098.54|10
1643102540000|2022-01-25 09:22:20|13222.97|13102.97|13227.51|13107.51|13228.3|13108.3|13222.97|13102.97|10
1643102550000|2022-01-25 09:22:30|13227.71|13107.71|13227.43|13107.43|13227.91|13107.91|13227.13|13107.13|9
1643102560000|2022-01-25 09:22:40|13227.52|13107.52|13225.89|13105.89|13227.52|13107.52|13225.89|13105.89|10
1643102570000|2022-01-25 09:22:50|13225.82|13105.82|13227.54|13107.54|13227.54|13107.54|13225.14|13105.14|10
1643102580000|2022-01-25 09:23:00|13228.12|13108.12|13232.61|13112.61|13233.55|13113.55|13228.12|13108.12|10
1643102590000|2022-01-25 09:23:10|13233.16|13113.16|13229.4|13109.4|13233.16|13113.16|13227.52|13107.52|10
1643102600000|2022-01-25 09:23:20|13230.04|13110.04|13231.29|13111.29|13231.61|13111.61|13230.04|13110.04|10
1643102610000|2022-01-25 09:23:30|13230.91|13110.91|13228.87|13108.87|13230.91|13110.91|13228.87|13108.87|10
1643102620000|2022-01-25 09:23:40|13230.43|13110.43|13232.37|13112.37|13232.41|13112.41|13230.43|13110.43|10
1643102630000|2022-01-25 09:23:50|13232.13|13112.13|13230.38|13110.38|13232.13|13112.13|13230.36|13110.36|9
1643102640000|2022-01-25 09:24:00|13230.46|13110.46|13231.14|13111.14|13231.14|13111.14|13230.42|13110.42|9
1643102650000|2022-01-25 09:24:10|13231.16|13111.16|13231.53|13111.53|13232.08|13112.08|13230.65|13110.65|10
1643102660000|2022-01-25 09:24:20|13231.74|13111.74|13233.6|13113.6|13233.6|13113.6|13231.74|13111.74|10
1643102670000|2022-01-25 09:24:30|13233.87|13113.87|13235.11|13115.11|13235.47|13115.47|13233.39|13113.39|10
1643102680000|2022-01-25 09:24:40|13236.8|13116.8|13242.31|13122.31|13242.31|13122.31|13236.8|13116.8|10
1643102690000|2022-01-25 09:24:50|13242.46|13122.46|13244.87|13124.87|13244.87|13124.87|13242.46|13122.46|10
1643102700000|2022-01-25 09:25:00|13245.33|13125.33|13248.82|13128.82|13248.82|13128.82|13244.99|13124.99|9
1643102710000|2022-01-25 09:25:10|13249.04|13129.04|13249.72|13129.72|13250.83|13130.83|13249.04|13129.04|10
1643102720000|2022-01-25 09:25:20|13249.96|13129.96|13248.19|13128.19|13250.12|13130.12|13248.19|13128.19|9
1643102730000|2022-01-25 09:25:30|13248.41|13128.41|13243.71|13123.71|13248.41|13128.41|13243.71|13123.71|10
1643102740000|2022-01-25 09:25:40|13242.77|13122.77|13240.73|13120.73|13242.77|13122.77|13239.84|13119.84|10
1643102750000|2022-01-25 09:25:50|13240.68|13120.68|13241.43|13121.43|13241.61|13121.61|13240.19|13120.19|10
1643102760000|2022-01-25 09:26:00|13241.97|13121.97|13245.54|13125.54|13245.54|13125.54|13241.97|13121.97|10
1643102770000|2022-01-25 09:26:10|13245.72|13125.72|13246.26|13126.26|13246.26|13126.26|13245.04|13125.04|10
1643102780000|2022-01-25 09:26:20|13246.52|13126.52|13250.77|13130.77|13250.77|13130.77|13246.52|13126.52|10
1643102790000|2022-01-25 09:26:30|13250.84|13130.84|13256.5|13136.5|13256.5|13136.5|13250.84|13130.84|10
1643102800000|2022-01-25 09:26:40|13256.25|13136.25|13257.79|13137.79|13257.79|13137.79|13256.15|13136.15|10
1643102810000|2022-01-25 09:26:50|13257.33|13137.33|13259.7|13139.7|13259.7|13139.7|13257.09|13137.09|10
1643102820000|2022-01-25 09:27:00|13259.18|13139.18|13263.99|13143.99|13263.99|13143.99|13259.18|13139.18|10
1643102830000|2022-01-25 09:27:10|13262.99|13142.99|13258.76|13138.76|13262.99|13142.99|13258.76|13138.76|9
1643102840000|2022-01-25 09:27:20|13259.18|13139.18|13252.94|13132.94|13259.18|13139.18|13252.94|13132.94|10
1643102850000|2022-01-25 09:27:30|13252.65|13132.65|13249.32|13129.32|13252.86|13132.86|13249.32|13129.32|10
1643102860000|2022-01-25 09:27:40|13249.2|13129.2|13252.9|13132.9|13252.9|13132.9|13249.04|13129.04|10
1643102870000|2022-01-25 09:27:50|13252.73|13132.73|13253.24|13133.24|13253.26|13133.26|13251.92|13131.92|10
1643102880000|2022-01-25 09:28:00|13252.93|13132.93|13254.72|13134.72|13254.72|13134.72|13252.45|13132.45|10
1643102890000|2022-01-25 09:28:10|13254.44|13134.44|13263.25|13143.25|13263.25|13143.25|13254.44|13134.44|10
1643102900000|2022-01-25 09:28:20|13263.14|13143.14|13262.54|13142.54|13263.71|13143.71|13262.44|13142.44|10
1643102910000|2022-01-25 09:28:30|13262.59|13142.59|13263.47|13143.47|13263.47|13143.47|13262.17|13142.17|10
1643102920000|2022-01-25 09:28:40|13264.06|13144.06|13268.75|13148.75|13268.75|13148.75|13264.06|13144.06|10
1643102930000|2022-01-25 09:28:50|13268.05|13148.05|13270.86|13150.86|13270.86|13150.86|13267.86|13147.86|10
1643102940000|2022-01-25 09:29:00|13271.08|13151.08|13270.97|13150.97|13271.08|13151.08|13269.48|13149.48|10
1643102950000|2022-01-25 09:29:10|13271.19|13151.19|13271.14|13151.14|13271.45|13151.45|13270.78|13150.78|10
1643102960000|2022-01-25 09:29:20|13271.3|13151.3|13272.54|13152.54|13272.89|13152.89|13271.3|13151.3|10
1643102970000|2022-01-25 09:29:30|13272.33|13152.33|13274.33|13154.33|13274.33|13154.33|13272.33|13152.33|10
1643102980000|2022-01-25 09:29:40|13274.22|13154.22|13275|13155|13275.9|13155.9|13274.17|13154.17|10
1643102990000|2022-01-25 09:29:50|13275.13|13155.13|13274.19|13154.19|13275.13|13155.13|13273.98|13153.98|10
1643103000000|2022-01-25 09:30:00|13273.96|13153.96|13271.77|13151.77|13274.6|13154.6|13271.77|13151.77|10
1643103010000|2022-01-25 09:30:10|13271.81|13151.81|13267.37|13147.37|13271.81|13151.81|13267.37|13147.37|10
1643103020000|2022-01-25 09:30:20|13266.53|13146.53|13262.88|13142.88|13266.53|13146.53|13262.8|13142.8|10
1643103030000|2022-01-25 09:30:30|13262.95|13142.95|13260.26|13140.26|13262.97|13142.97|13260.26|13140.26|10
1643103040000|2022-01-25 09:30:40|13258.86|13138.86|13259.95|13139.95|13259.95|13139.95|13257.86|13137.86|10
1643103050000|2022-01-25 09:30:50|13259.82|13139.82|13266.98|13146.98|13266.98|13146.98|13259.53|13139.53|10
1643103060000|2022-01-25 09:31:00|13267.23|13147.23|13270.51|13150.51|13270.51|13150.51|13267.23|13147.23|10
1643103070000|2022-01-25 09:31:10|13270.62|13150.62|13270.79|13150.79|13270.9|13150.9|13269.43|13149.43|10
1643103080000|2022-01-25 09:31:20|13270.82|13150.82|13268.38|13148.38|13270.82|13150.82|13268.38|13148.38|10
1643103090000|2022-01-25 09:31:30|13268.01|13148.01|13266.53|13146.53|13268.01|13148.01|13266.35|13146.35|10
1643103100000|2022-01-25 09:31:40|13266.58|13146.58|13273.6|13153.6|13273.83|13153.83|13266.43|13146.43|10
1643103110000|2022-01-25 09:31:50|13273.87|13153.87|13274.07|13154.07|13274.71|13154.71|13273.87|13153.87|9
1643103120000|2022-01-25 09:32:00|13273.45|13153.45|13273.14|13153.14|13274.34|13154.34|13272.8|13152.8|9
1643103130000|2022-01-25 09:32:10|13273.21|13153.21|13275.06|13155.06|13275.39|13155.39|13273.21|13153.21|9
1643103140000|2022-01-25 09:32:20|13275.28|13155.28|13273.73|13153.73|13275.28|13155.28|13273.43|13153.43|9
1643103150000|2022-01-25 09:32:30|13274.17|13154.17|13274.7|13154.7|13275.37|13155.37|13274.17|13154.17|10
1643103160000|2022-01-25 09:32:40|13274.66|13154.66|13272.41|13152.41|13274.66|13154.66|13272.4|13152.4|10
1643103170000|2022-01-25 09:32:50|13272.33|13152.33|13270.73|13150.73|13272.33|13152.33|13270.73|13150.73|10
1643103180000|2022-01-25 09:33:00|13271.18|13151.18|13270.94|13150.94|13271.67|13151.67|13270.94|13150.94|9
1643103190000|2022-01-25 09:33:10|13271.36|13151.36|13272.06|13152.06|13273.12|13153.12|13271.36|13151.36|10
1643103200000|2022-01-25 09:33:20|13272.08|13152.08|13273.03|13153.03|13273.03|13153.03|13271.88|13151.88|10
1643103210000|2022-01-25 09:33:30|13273.42|13153.42|13269.47|13149.47|13273.88|13153.88|13269.47|13149.47|10
1643103220000|2022-01-25 09:33:40|13269.8|13149.8|13266.93|13146.93|13269.8|13149.8|13266.56|13146.56|10
1643103230000|2022-01-25 09:33:50|13267.35|13147.35|13269.45|13149.45|13269.45|13149.45|13267.35|13147.35|10
1643103240000|2022-01-25 09:34:00|13269.19|13149.19|13269.48|13149.48|13269.48|13149.48|13268.53|13148.53|10
1643103250000|2022-01-25 09:34:10|13269.43|13149.43|13267.61|13147.61|13269.69|13149.69|13267.61|13147.61|10
1643103260000|2022-01-25 09:34:20|13267.73|13147.73|13268.92|13148.92|13269.49|13149.49|13267.73|13147.73|10
1643103270000|2022-01-25 09:34:30|13268.59|13148.59|13270.41|13150.41|13270.61|13150.61|13268.56|13148.56|10
1643103280000|2022-01-25 09:34:40|13271.01|13151.01|13273|13153|13273.59|13153.59|13271.01|13151.01|10
1643103290000|2022-01-25 09:34:50|13273.34|13153.34|13276.97|13156.97|13276.97|13156.97|13273.34|13153.34|10
1643103300000|2022-01-25 09:35:00|13277.7|13157.7|13281.93|13161.93|13281.93|13161.93|13277.7|13157.7|10
1643103310000|2022-01-25 09:35:10|13281.92|13161.92|13285.16|13165.16|13285.16|13165.16|13281.92|13161.92|10
1643103320000|2022-01-25 09:35:20|13285.13|13165.13|13284.43|13164.43|13286.06|13166.06|13284.43|13164.43|10
1643103330000|2022-01-25 09:35:30|13284.47|13164.47|13285.05|13165.05|13285.73|13165.73|13284.17|13164.17|10
1643103340000|2022-01-25 09:35:40|13285.58|13165.58|13286.1|13166.1|13286.17|13166.17|13285.35|13165.35|10
1643103350000|2022-01-25 09:35:50|13286.16|13166.16|13284.98|13164.98|13286.43|13166.43|13284.98|13164.98|10
1643103360000|2022-01-25 09:36:00|13285.25|13165.25|13284.6|13164.6|13286.18|13166.18|13284.6|13164.6|10
1643103370000|2022-01-25 09:36:10|13284.38|13164.38|13284.92|13164.92|13285.22|13165.22|13283.77|13163.77|10
1643103380000|2022-01-25 09:36:20|13285.16|13165.16|13284.01|13164.01|13285.16|13165.16|13284.01|13164.01|10
1643103390000|2022-01-25 09:36:30|13284.19|13164.19|13285.76|13165.76|13285.88|13165.88|13284.19|13164.19|10
1643103400000|2022-01-25 09:36:40|13285.46|13165.46|13286.24|13166.24|13288.03|13168.03|13285.35|13165.35|10
1643103410000|2022-01-25 09:36:50|13284.82|13164.82|13285.96|13165.96|13285.96|13165.96|13284.82|13164.82|10
1643103420000|2022-01-25 09:37:00|13286.13|13166.13|13287.99|13167.99|13287.99|13167.99|13285.41|13165.41|10
1643103430000|2022-01-25 09:37:10|13288.18|13168.18|13288.74|13168.74|13288.86|13168.86|13287.31|13167.31|10
1643103440000|2022-01-25 09:37:20|13288.43|13168.43|13292.6|13172.6|13292.6|13172.6|13288.43|13168.43|10
1643103450000|2022-01-25 09:37:30|13292.94|13172.94|13293.24|13173.24|13293.24|13173.24|13292.13|13172.13|10
1643103460000|2022-01-25 09:37:40|13293.39|13173.39|13291.05|13171.05|13293.96|13173.96|13290.37|13170.37|10
1643103470000|2022-01-25 09:37:50|13290.73|13170.73|13288.29|13168.29|13290.73|13170.73|13288.29|13168.29|10
1643103480000|2022-01-25 09:38:00|13287.48|13167.48|13286.04|13166.04|13287.48|13167.48|13286.04|13166.04|9
1643103490000|2022-01-25 09:38:10|13285.81|13165.81|13283.72|13163.72|13285.81|13165.81|13283.59|13163.59|10
1643103500000|2022-01-25 09:38:20|13283.69|13163.69|13282.83|13162.83|13283.69|13163.69|13282.75|13162.75|10
1643103510000|2022-01-25 09:38:30|13281.94|13161.94|13281.63|13161.63|13282.34|13162.34|13281.63|13161.63|10
1643103520000|2022-01-25 09:38:40|13281.41|13161.41|13280.7|13160.7|13281.75|13161.75|13280.7|13160.7|9
1643103530000|2022-01-25 09:38:50|13280.62|13160.62|13276.79|13156.79|13280.62|13160.62|13276.79|13156.79|10
1643103540000|2022-01-25 09:39:00|13276.63|13156.63|13276.19|13156.19|13276.95|13156.95|13276.17|13156.17|9
1643103550000|2022-01-25 09:39:10|13275.83|13155.83|13275.26|13155.26|13276.18|13156.18|13275.14|13155.14|10
1643103560000|2022-01-25 09:39:20|13276.34|13156.34|13275.92|13155.92|13277.16|13157.16|13275.92|13155.92|9
1643103570000|2022-01-25 09:39:30|13276|13156|13275.43|13155.43|13276.15|13156.15|13275.43|13155.43|10
1643103580000|2022-01-25 09:39:40|13275.56|13155.56|13275.34|13155.34|13275.93|13155.93|13275.26|13155.26|10
1643103590000|2022-01-25 09:39:50|13275.58|13155.58|13277.8|13157.8|13277.8|13157.8|13275.4|13155.4|10
1643103600000|2022-01-25 09:40:00|13278.01|13158.01|13278.92|13158.92|13278.92|13158.92|13277.8|13157.8|10
1643103610000|2022-01-25 09:40:10|13279.28|13159.28|13282.06|13162.06|13282.06|13162.06|13279.07|13159.07|10
1643103620000|2022-01-25 09:40:20|13279.85|13159.85|13277.78|13157.78|13280.24|13160.24|13277.71|13157.71|10
1643103630000|2022-01-25 09:40:30|13276.9|13156.9|13270.77|13150.77|13276.9|13156.9|13270.77|13150.77|10
1643103640000|2022-01-25 09:40:40|13268.99|13148.99|13265.63|13145.63|13268.99|13148.99|13265.63|13145.63|10
1643103650000|2022-01-25 09:40:50|13265.11|13145.11|13263.63|13143.63|13265.11|13145.11|13263.41|13143.41|10
1643103660000|2022-01-25 09:41:00|13263.27|13143.27|13262.77|13142.77|13263.59|13143.59|13262.63|13142.63|10
1643103670000|2022-01-25 09:41:10|13262.56|13142.56|13264.68|13144.68|13265.17|13145.17|13262.56|13142.56|10
1643103680000|2022-01-25 09:41:20|13264.74|13144.74|13264.23|13144.23|13264.74|13144.74|13263.84|13143.84|9
1643103690000|2022-01-25 09:41:30|13264.51|13144.51|13265.41|13145.41|13265.52|13145.52|13264.25|13144.25|10
1643103700000|2022-01-25 09:41:40|13265|13145|13263.71|13143.71|13265.14|13145.14|13263.71|13143.71|10
1643103710000|2022-01-25 09:41:50|13263.56|13143.56|13265.01|13145.01|13265.01|13145.01|13263.56|13143.56|10
1643103720000|2022-01-25 09:42:00|13265.5|13145.5|13266.13|13146.13|13266.14|13146.14|13265.5|13145.5|10
1643103730000|2022-01-25 09:42:10|13265.76|13145.76|13262.95|13142.95|13265.76|13145.76|13262.95|13142.95|10
1643103740000|2022-01-25 09:42:20|13262.89|13142.89|13260.66|13140.66|13262.89|13142.89|13260.66|13140.66|10
1643103750000|2022-01-25 09:42:30|13260.67|13140.67|13255.34|13135.34|13261|13141|13255.34|13135.34|10
1643103760000|2022-01-25 09:42:40|13254.82|13134.82|13252.47|13132.47|13254.82|13134.82|13252.47|13132.47|10
1643103770000|2022-01-25 09:42:50|13251.34|13131.34|13247.32|13127.32|13251.34|13131.34|13247.22|13127.22|10
1643103780000|2022-01-25 09:43:00|13247.18|13127.18|13242.51|13122.51|13247.18|13127.18|13242.51|13122.51|10
1643103790000|2022-01-25 09:43:10|13242.81|13122.81|13241.5|13121.5|13243.09|13123.09|13241.5|13121.5|10
1643103800000|2022-01-25 09:43:20|13241.66|13121.66|13240.3|13120.3|13242.18|13122.18|13240.3|13120.3|10
1643103810000|2022-01-25 09:43:30|13240.65|13120.65|13240.92|13120.92|13241.05|13121.05|13240.34|13120.34|10
1643103820000|2022-01-25 09:43:40|13240.71|13120.71|13242.27|13122.27|13242.27|13122.27|13240.71|13120.71|9
1643103830000|2022-01-25 09:43:50|13242.41|13122.41|13243.38|13123.38|13243.38|13123.38|13242.32|13122.32|10
1643103840000|2022-01-25 09:44:00|13243.77|13123.77|13245.24|13125.24|13245.24|13125.24|13243.07|13123.07|10
1643103850000|2022-01-25 09:44:10|13245.19|13125.19|13248.21|13128.21|13248.21|13128.21|13245.19|13125.19|10
1643103860000|2022-01-25 09:44:20|13247.26|13127.26|13249.13|13129.13|13249.13|13129.13|13247.26|13127.26|10
1643103870000|2022-01-25 09:44:30|13249.17|13129.17|13246.59|13126.59|13249.24|13129.24|13246.59|13126.59|10
1643103880000|2022-01-25 09:44:40|13245.98|13125.98|13242.33|13122.33|13245.98|13125.98|13242.33|13122.33|10
1643103890000|2022-01-25 09:44:50|13242.47|13122.47|13241.63|13121.63|13242.74|13122.74|13241.63|13121.63|9
1643103900000|2022-01-25 09:45:00|13241.67|13121.67|13251.63|13131.63|13251.63|13131.63|13241.67|13121.67|10
1643103910000|2022-01-25 09:45:10|13252.29|13132.29|13256.97|13136.97|13257.57|13137.57|13252.29|13132.29|10
1643103920000|2022-01-25 09:45:20|13258.95|13138.95|13264.85|13144.85|13264.85|13144.85|13258.48|13138.48|10
1643103930000|2022-01-25 09:45:30|13265.48|13145.48|13269.83|13149.83|13269.83|13149.83|13265.3|13145.3|10
1643103940000|2022-01-25 09:45:40|13270.84|13150.84|13271.43|13151.43|13272.07|13152.07|13269.7|13149.7|10
1643103950000|2022-01-25 09:45:50|13270.88|13150.88|13269.14|13149.14|13270.88|13150.88|13269.14|13149.14|9
1643103960000|2022-01-25 09:46:00|13268.52|13148.52|13265.9|13145.9|13268.52|13148.52|13265.9|13145.9|10
1643103970000|2022-01-25 09:46:10|13265.76|13145.76|13264.99|13144.99|13266.07|13146.07|13264.85|13144.85|10
1643103980000|2022-01-25 09:46:20|13265.35|13145.35|13262.78|13142.78|13265.72|13145.72|13262.78|13142.78|10
1643103990000|2022-01-25 09:46:30|13262.38|13142.38|13260.32|13140.32|13262.49|13142.49|13258.62|13138.62|10
1643104000000|2022-01-25 09:46:40|13260.51|13140.51|13258.5|13138.5|13261.19|13141.19|13258.5|13138.5|10
1643104010000|2022-01-25 09:46:50|13257.81|13137.81|13257.51|13137.51|13258.62|13138.62|13257.51|13137.51|10
1643104020000|2022-01-25 09:47:00|13256.91|13136.91|13259.12|13139.12|13259.12|13139.12|13256.91|13136.91|10
1643104030000|2022-01-25 09:47:10|13259.52|13139.52|13263.58|13143.58|13263.58|13143.58|13259.52|13139.52|10
1643104040000|2022-01-25 09:47:20|13263.31|13143.31|13262.88|13142.88|13263.52|13143.52|13262.86|13142.86|10
1643104050000|2022-01-25 09:47:30|13263|13143|13261.45|13141.45|13263|13143|13261.45|13141.45|8
1643104060000|2022-01-25 09:47:40|13260.32|13140.32|13259.46|13139.46|13260.32|13140.32|13259.46|13139.46|10
1643104070000|2022-01-25 09:47:50|13259.39|13139.39|13258.52|13138.52|13259.39|13139.39|13258.52|13138.52|8
1643104080000|2022-01-25 09:48:00|13258.77|13138.77|13255.61|13135.61|13258.77|13138.77|13255.61|13135.61|10
1643104090000|2022-01-25 09:48:10|13255.53|13135.53|13258.71|13138.71|13258.71|13138.71|13255.28|13135.28|10
1643104100000|2022-01-25 09:48:20|13258.82|13138.82|13260.71|13140.71|13260.71|13140.71|13258.77|13138.77|10
1643104110000|2022-01-25 09:48:30|13260.75|13140.75|13263.21|13143.21|13263.21|13143.21|13260.75|13140.75|10
1643104120000|2022-01-25 09:48:40|13263.34|13143.34|13263.9|13143.9|13263.95|13143.95|13263.2|13143.2|7
1643104130000|2022-01-25 09:48:50|13264.17|13144.17|13267.41|13147.41|13267.41|13147.41|13264.17|13144.17|9
1643104140000|2022-01-25 09:49:00|13267.4|13147.4|13266.74|13146.74|13267.4|13147.4|13266.74|13146.74|10
1643104150000|2022-01-25 09:49:10|13266.81|13146.81|13267.65|13147.65|13267.76|13147.76|13266.81|13146.81|10
1643104160000|2022-01-25 09:49:20|13267.69|13147.69|13265.23|13145.23|13267.8|13147.8|13265.23|13145.23|10
1643104170000|2022-01-25 09:49:30|13265.04|13145.04|13264.92|13144.92|13265.59|13145.59|13264.92|13144.92|10
1643104180000|2022-01-25 09:49:40|13264.76|13144.76|13265.46|13145.46|13265.46|13145.46|13264.76|13144.76|10
1643104190000|2022-01-25 09:49:50|13265.49|13145.49|13265.48|13145.48|13266.68|13146.68|13265.27|13145.27|10
1643104200000|2022-01-25 09:50:00|13265.76|13145.76|13265.9|13145.9|13265.9|13145.9|13265.27|13145.27|10
1643104210000|2022-01-25 09:50:10|13265.57|13145.57|13265.19|13145.19|13265.64|13145.64|13265.18|13145.18|9
1643104220000|2022-01-25 09:50:20|13265.11|13145.11|13266.01|13146.01|13266.01|13146.01|13264.93|13144.93|10
1643104230000|2022-01-25 09:50:30|13266.1|13146.1|13265.44|13145.44|13266.1|13146.1|13265.28|13145.28|9
1643104240000|2022-01-25 09:50:40|13265.42|13145.42|13265.49|13145.49|13265.65|13145.65|13265.25|13145.25|10
1643104250000|2022-01-25 09:50:50|13265.77|13145.77|13265.17|13145.17|13265.77|13145.77|13265.17|13145.17|9
1643104260000|2022-01-25 09:51:00|13265.21|13145.21|13267.01|13147.01|13267.01|13147.01|13265.07|13145.07|9
1643104270000|2022-01-25 09:51:10|13265.99|13145.99|13266.96|13146.96|13267.73|13147.73|13265.99|13145.99|10
1643104280000|2022-01-25 09:51:20|13266.92|13146.92|13266.76|13146.76|13266.92|13146.92|13266.28|13146.28|9
1643104290000|2022-01-25 09:51:30|13266.66|13146.66|13264.16|13144.16|13266.79|13146.79|13264.16|13144.16|10
1643104300000|2022-01-25 09:51:40|13264.06|13144.06|13264.17|13144.17|13264.54|13144.54|13263.55|13143.55|10
1643104310000|2022-01-25 09:51:50|13264.96|13144.96|13266.08|13146.08|13266.08|13146.08|13264.73|13144.73|10
1643104320000|2022-01-25 09:52:00|13266.29|13146.29|13266.68|13146.68|13267.21|13147.21|13266.25|13146.25|10
1643104330000|2022-01-25 09:52:10|13266.29|13146.29|13264.51|13144.51|13266.29|13146.29|13264.37|13144.37|10
1643104340000|2022-01-25 09:52:20|13264.68|13144.68|13264.6|13144.6|13264.68|13144.68|13263.89|13143.89|10
1643104350000|2022-01-25 09:52:30|13264.46|13144.46|13267.39|13147.39|13267.53|13147.53|13264.46|13144.46|10
1643104360000|2022-01-25 09:52:40|13267.83|13147.83|13267.85|13147.85|13268.1|13148.1|13267.32|13147.32|9
1643104370000|2022-01-25 09:52:50|13267.5|13147.5|13270.42|13150.42|13270.42|13150.42|13267.5|13147.5|9
1643104380000|2022-01-25 09:53:00|13271.36|13151.36|13274.08|13154.08|13274.21|13154.21|13271.36|13151.36|10
1643104390000|2022-01-25 09:53:10|13274.56|13154.56|13275.67|13155.67|13275.67|13155.67|13274.56|13154.56|10
1643104400000|2022-01-25 09:53:20|13275.15|13155.15|13276.99|13156.99|13276.99|13156.99|13275.15|13155.15|10
1643104410000|2022-01-25 09:53:30|13277.87|13157.87|13279.78|13159.78|13279.78|13159.78|13277.87|13157.87|10
1643104420000|2022-01-25 09:53:40|13279.84|13159.84|13281.39|13161.39|13281.39|13161.39|13279.14|13159.14|10
1643104430000|2022-01-25 09:53:50|13283.03|13163.03|13287.32|13167.32|13287.42|13167.42|13283.03|13163.03|10
1643104440000|2022-01-25 09:54:00|13287.4|13167.4|13290.61|13170.61|13290.86|13170.86|13287.4|13167.4|10
1643104450000|2022-01-25 09:54:10|13290.7|13170.7|13298.06|13178.06|13298.06|13178.06|13290.35|13170.35|10
1643104460000|2022-01-25 09:54:20|13298.96|13178.96|13310.07|13190.07|13310.07|13190.07|13298.96|13178.96|10
1643104470000|2022-01-25 09:54:30|13310.56|13190.56|13327.44|13207.44|13327.44|13207.44|13310.56|13190.56|10
1643104480000|2022-01-25 09:54:40|13327.25|13207.25|13330.19|13210.19|13330.19|13210.19|13327.25|13207.25|10
1643104490000|2022-01-25 09:54:50|13330.47|13210.47|13328.71|13208.71|13330.91|13210.91|13328.71|13208.71|10
1643104500000|2022-01-25 09:55:00|13328.65|13208.65|13326.98|13206.98|13328.68|13208.68|13326.98|13206.98|10
1643104510000|2022-01-25 09:55:10|13326.95|13206.95|13323.08|13203.08|13327.6|13207.6|13323.08|13203.08|10
1643104520000|2022-01-25 09:55:20|13321.78|13201.78|13317.72|13197.72|13322.04|13202.04|13317.72|13197.72|10
1643104530000|2022-01-25 09:55:30|13316.56|13196.56|13317.17|13197.17|13317.89|13197.89|13316.12|13196.12|10
1643104540000|2022-01-25 09:55:40|13316.58|13196.58|13313.15|13193.15|13316.58|13196.58|13313.06|13193.06|9
1643104550000|2022-01-25 09:55:50|13312.95|13192.95|13313.04|13193.04|13313.18|13193.18|13312.47|13192.47|10
1643104560000|2022-01-25 09:56:00|13312.94|13192.94|13316.78|13196.78|13316.78|13196.78|13312.94|13192.94|10
1643104570000|2022-01-25 09:56:10|13317.44|13197.44|13318.49|13198.49|13318.49|13198.49|13317.09|13197.09|9
1643104580000|2022-01-25 09:56:20|13318.5|13198.5|13317.73|13197.73|13318.5|13198.5|13316.79|13196.79|10
1643104590000|2022-01-25 09:56:30|13318.4|13198.4|13320.51|13200.51|13320.51|13200.51|13318.33|13198.33|10
1643104600000|2022-01-25 09:56:40|13320.74|13200.74|13321.52|13201.52|13321.53|13201.53|13320.4|13200.4|10
1643104610000|2022-01-25 09:56:50|13322.7|13202.7|13325|13205|13325|13205|13322.7|13202.7|10
1643104620000|2022-01-25 09:57:00|13325.12|13205.12|13326.79|13206.79|13326.91|13206.91|13324.91|13204.91|10
1643104630000|2022-01-25 09:57:10|13326.82|13206.82|13328.79|13208.79|13328.99|13208.99|13326.82|13206.82|10
1643104640000|2022-01-25 09:57:20|13328.94|13208.94|13332.21|13212.21|13332.21|13212.21|13328.94|13208.94|10
1643104650000|2022-01-25 09:57:30|13331.66|13211.66|13331.65|13211.65|13332.1|13212.1|13331.27|13211.27|10
1643104660000|2022-01-25 09:57:40|13331.86|13211.86|13331.47|13211.47|13332.47|13212.47|13331.47|13211.47|10
1643104670000|2022-01-25 09:57:50|13331.84|13211.84|13330.61|13210.61|13331.84|13211.84|13330.5|13210.5|10
1643104680000|2022-01-25 09:58:00|13330.39|13210.39|13329.77|13209.77|13330.39|13210.39|13329.62|13209.62|10
1643104690000|2022-01-25 09:58:10|13330.35|13210.35|13331.44|13211.44|13331.79|13211.79|13330.35|13210.35|10
1643104700000|2022-01-25 09:58:20|13332.03|13212.03|13332.03|13212.03|13332.15|13212.15|13331.43|13211.43|10
1643104710000|2022-01-25 09:58:30|13332.06|13212.06|13338.51|13218.51|13338.51|13218.51|13332.06|13212.06|10
1643104720000|2022-01-25 09:58:40|13338.32|13218.32|13338.93|13218.93|13340.06|13220.06|13338.3|13218.3|10
1643104730000|2022-01-25 09:58:50|13337.01|13217.01|13335.76|13215.76|13337.59|13217.59|13335.39|13215.39|10
1643104740000|2022-01-25 09:59:00|13336.61|13216.61|13334.02|13214.02|13336.61|13216.61|13334.02|13214.02|10
1643104750000|2022-01-25 09:59:10|13332.6|13212.6|13326.22|13206.22|13332.6|13212.6|13326.22|13206.22|10
1643104760000|2022-01-25 09:59:20|13325.92|13205.92|13319.69|13199.69|13325.92|13205.92|13319.69|13199.69|10
1643104770000|2022-01-25 09:59:30|13320.23|13200.23|13317.51|13197.51|13320.26|13200.26|13317.51|13197.51|10
1643104780000|2022-01-25 09:59:40|13317.23|13197.23|13316.51|13196.51|13317.29|13197.29|13315.97|13195.97|10
1643104790000|2022-01-25 09:59:50|13316.76|13196.76|13316.74|13196.74|13316.92|13196.92|13316.32|13196.32|10
1643104800000|2022-01-25 10:00:00|13317.32|13197.32|13317.21|13197.21|13318.73|13198.73|13317.21|13197.21|10
1643104810000|2022-01-25 10:00:10|13316.91|13196.91|13315.89|13195.89|13318.45|13198.45|13315.78|13195.78|10
1643104820000|2022-01-25 10:00:20|13316.65|13196.65|13317.32|13197.32|13317.32|13197.32|13316.37|13196.37|9
1643104830000|2022-01-25 10:00:30|13317.65|13197.65|13320.01|13200.01|13320.01|13200.01|13317.65|13197.65|10
1643104840000|2022-01-25 10:00:40|13320.62|13200.62|13322.4|13202.4|13322.4|13202.4|13320.08|13200.08|10
1643104850000|2022-01-25 10:00:50|13322.6|13202.6|13323.52|13203.52|13323.52|13203.52|13322.34|13202.34|10
1643104860000|2022-01-25 10:01:00|13323.3|13203.3|13321.76|13201.76|13323.37|13203.37|13321.76|13201.76|10
1643104870000|2022-01-25 10:01:10|13321.49|13201.49|13317.8|13197.8|13321.49|13201.49|13317.8|13197.8|10
1643104880000|2022-01-25 10:01:20|13317.3|13197.3|13311.9|13191.9|13317.3|13197.3|13311.9|13191.9|10
1643104890000|2022-01-25 10:01:30|13311.89|13191.89|13310.91|13190.91|13311.89|13191.89|13310.91|13190.91|10
1643104900000|2022-01-25 10:01:40|13311.38|13191.38|13311.53|13191.53|13311.82|13191.82|13311.06|13191.06|9
1643104910000|2022-01-25 10:01:50|13311.89|13191.89|13312.36|13192.36|13312.36|13192.36|13311.56|13191.56|9
1643104920000|2022-01-25 10:02:00|13312.46|13192.46|13311.95|13191.95|13312.46|13192.46|13311.49|13191.49|10
1643104930000|2022-01-25 10:02:10|13312.15|13192.15|13313.62|13193.62|13313.76|13193.76|13311.99|13191.99|10
1643104940000|2022-01-25 10:02:20|13313.92|13193.92|13311.93|13191.93|13314.47|13194.47|13311.93|13191.93|9
1643104950000|2022-01-25 10:02:30|13311.14|13191.14|13310.7|13190.7|13311.2|13191.2|13310.56|13190.56|10
1643104960000|2022-01-25 10:02:40|13310.61|13190.61|13309.34|13189.34|13310.86|13190.86|13309.34|13189.34|10
1643104970000|2022-01-25 10:02:50|13309.4|13189.4|13309.49|13189.49|13309.58|13189.58|13309.02|13189.02|10
1643104980000|2022-01-25 10:03:00|13309.66|13189.66|13310.88|13190.88|13311.21|13191.21|13309.66|13189.66|10
1643104990000|2022-01-25 10:03:10|13311.25|13191.25|13311.04|13191.04|13311.47|13191.47|13310.9|13190.9|10
1643105000000|2022-01-25 10:03:20|13310.4|13190.4|13309.32|13189.32|13310.4|13190.4|13309.32|13189.32|10
1643105010000|2022-01-25 10:03:30|13309.06|13189.06|13309.94|13189.94|13309.94|13189.94|13308.93|13188.93|10
1643105020000|2022-01-25 10:03:40|13310.54|13190.54|13312.52|13192.52|13312.52|13192.52|13310.54|13190.54|10
1643105030000|2022-01-25 10:03:50|13312.62|13192.62|13313.19|13193.19|13313.96|13193.96|13312.62|13192.62|10
1643105040000|2022-01-25 10:04:00|13313.12|13193.12|13312.85|13192.85|13313.72|13193.72|13312.75|13192.75|10
1643105050000|2022-01-25 10:04:10|13312.9|13192.9|13311.88|13191.88|13312.9|13192.9|13311.8|13191.8|10
1643105060000|2022-01-25 10:04:20|13312.86|13192.86|13311.82|13191.82|13312.93|13192.93|13311.82|13191.82|9
1643105070000|2022-01-25 10:04:30|13311.64|13191.64|13310.21|13190.21|13311.89|13191.89|13310.21|13190.21|10
1643105080000|2022-01-25 10:04:40|13308.85|13188.85|13306.91|13186.91|13308.85|13188.85|13306.88|13186.88|10
1643105090000|2022-01-25 10:04:50|13306.9|13186.9|13308.36|13188.36|13308.36|13188.36|13305.37|13185.37|10
1643105100000|2022-01-25 10:05:00|13308.82|13188.82|13309.8|13189.8|13310.36|13190.36|13308.82|13188.82|10
1643105110000|2022-01-25 10:05:10|13309.74|13189.74|13307.61|13187.61|13309.82|13189.82|13307.61|13187.61|9
1643105120000|2022-01-25 10:05:20|13307.04|13187.04|13302.84|13182.84|13307.33|13187.33|13302.84|13182.84|10
1643105130000|2022-01-25 10:05:30|13302.46|13182.46|13302.44|13182.44|13303.12|13183.12|13302.27|13182.27|10
1643105140000|2022-01-25 10:05:40|13302.22|13182.22|13300.88|13180.88|13302.41|13182.41|13300.88|13180.88|10
1643105150000|2022-01-25 10:05:50|13300.74|13180.74|13301.35|13181.35|13301.57|13181.57|13300.74|13180.74|10
1643105160000|2022-01-25 10:06:00|13301.46|13181.46|13300.76|13180.76|13301.69|13181.69|13300.29|13180.29|10
1643105170000|2022-01-25 10:06:10|13300.77|13180.77|13300.6|13180.6|13300.77|13180.77|13299.76|13179.76|10
1643105180000|2022-01-25 10:06:20|13300.97|13180.97|13302.14|13182.14|13302.32|13182.32|13300.95|13180.95|10
1643105190000|2022-01-25 10:06:30|13301.73|13181.73|13301.63|13181.63|13302.43|13182.43|13301.63|13181.63|9
1643105200000|2022-01-25 10:06:40|13301.99|13181.99|13301.09|13181.09|13302|13182|13301.09|13181.09|10
1643105210000|2022-01-25 10:06:50|13301.03|13181.03|13303.68|13183.68|13303.68|13183.68|13301.03|13181.03|10
1643105220000|2022-01-25 10:07:00|13303.88|13183.88|13308.99|13188.99|13308.99|13188.99|13303.88|13183.88|10
1643105230000|2022-01-25 10:07:10|13308.77|13188.77|13313.1|13193.1|13313.1|13193.1|13308.77|13188.77|10
1643105240000|2022-01-25 10:07:20|13313.23|13193.23|13316.52|13196.52|13316.7|13196.7|13313.23|13193.23|10
1643105250000|2022-01-25 10:07:30|13316.3|13196.3|13312.94|13192.94|13316.47|13196.47|13312.94|13192.94|10
1643105260000|2022-01-25 10:07:40|13313.03|13193.03|13312.86|13192.86|13313.03|13193.03|13312.69|13192.69|10
1643105270000|2022-01-25 10:07:50|13312.79|13192.79|13313.75|13193.75|13313.75|13193.75|13312.76|13192.76|10
1643105280000|2022-01-25 10:08:00|13313.74|13193.74|13319.17|13199.17|13319.17|13199.17|13313.74|13193.74|10
1643105290000|2022-01-25 10:08:10|13320.28|13200.28|13329.09|13209.09|13329.09|13209.09|13320.28|13200.28|10
1643105300000|2022-01-25 10:08:20|13329.59|13209.59|13336.97|13216.97|13336.97|13216.97|13329.59|13209.59|10
1643105310000|2022-01-25 10:08:30|13338.27|13218.27|13340.1|13220.1|13340.46|13220.46|13338.27|13218.27|10
1643105320000|2022-01-25 10:08:40|13340.17|13220.17|13343.29|13223.29|13343.29|13223.29|13339.9|13219.9|10
1643105330000|2022-01-25 10:08:50|13343.63|13223.63|13344.64|13224.64|13345.89|13225.89|13343.63|13223.63|10
1643105340000|2022-01-25 10:09:00|13347.7|13227.7|13347.13|13227.13|13347.73|13227.73|13347|13227|10
1643105350000|2022-01-25 10:09:10|13347.4|13227.4|13352.74|13232.74|13352.74|13232.74|13347.4|13227.4|10
1643105360000|2022-01-25 10:09:20|13352.33|13232.33|13351.49|13231.49|13352.33|13232.33|13351|13231|10
1643105370000|2022-01-25 10:09:30|13351.28|13231.28|13353.01|13233.01|13353.01|13233.01|13351.16|13231.16|10
1643105380000|2022-01-25 10:09:40|13354.33|13234.33|13359.4|13239.4|13359.77|13239.77|13354.33|13234.33|10
1643105390000|2022-01-25 10:09:50|13359.56|13239.56|13361.36|13241.36|13361.36|13241.36|13359.56|13239.56|10
1643105400000|2022-01-25 10:10:00|13362.02|13242.02|13366.05|13246.05|13366.05|13246.05|13362.02|13242.02|10
1643105410000|2022-01-25 10:10:10|13366.4|13246.4|13366.82|13246.82|13367.66|13247.66|13366.25|13246.25|9
1643105420000|2022-01-25 10:10:20|13366.94|13246.94|13364.9|13244.9|13367.01|13247.01|13364.33|13244.33|10
1643105430000|2022-01-25 10:10:30|13364.99|13244.99|13364.15|13244.15|13364.99|13244.99|13363.3|13243.3|10
1643105440000|2022-01-25 10:10:40|13363.16|13243.16|13362.96|13242.96|13363.23|13243.23|13362.5|13242.5|9
1643105450000|2022-01-25 10:10:50|13363.27|13243.27|13364.95|13244.95|13365.51|13245.51|13362.84|13242.84|10
1643105460000|2022-01-25 10:11:00|13365.5|13245.5|13367.49|13247.49|13367.49|13247.49|13365.5|13245.5|10
1643105470000|2022-01-25 10:11:10|13367.3|13247.3|13370.36|13250.36|13370.36|13250.36|13367.3|13247.3|10
1643105480000|2022-01-25 10:11:20|13372.15|13252.15|13376.54|13256.54|13377.15|13257.15|13372.15|13252.15|10
1643105490000|2022-01-25 10:11:30|13377.48|13257.48|13378.52|13258.52|13378.88|13258.88|13376.52|13256.52|9
1643105500000|2022-01-25 10:11:40|13378.14|13258.14|13379.15|13259.15|13379.15|13259.15|13377.76|13257.76|10
1643105510000|2022-01-25 10:11:50|13381.1|13261.1|13380.93|13260.93|13381.97|13261.97|13378.46|13258.46|10
1643105520000|2022-01-25 10:12:00|13381.18|13261.18|13387.6|13267.6|13387.6|13267.6|13380.69|13260.69|10
1643105530000|2022-01-25 10:12:10|13387.88|13267.88|13387.7|13267.7|13388.38|13268.38|13387.59|13267.59|10
1643105540000|2022-01-25 10:12:20|13387.68|13267.68|13387.9|13267.9|13388.03|13268.03|13385.87|13265.87|9
1643105550000|2022-01-25 10:12:30|13388.19|13268.19|13391.56|13271.56|13391.59|13271.59|13388.19|13268.19|9
1643105560000|2022-01-25 10:12:40|13392.18|13272.18|13397.14|13277.14|13397.38|13277.38|13392.18|13272.18|10
1643105570000|2022-01-25 10:12:50|13397.03|13277.03|13399.63|13279.63|13399.63|13279.63|13397.03|13277.03|10
1643105580000|2022-01-25 10:13:00|13400.23|13280.23|13400.12|13280.12|13400.61|13280.61|13399.87|13279.87|10
1643105590000|2022-01-25 10:13:10|13399.67|13279.67|13399.11|13279.11|13400.64|13280.64|13398.4|13278.4|10
1643105600000|2022-01-25 10:13:20|13398.56|13278.56|13400.47|13280.47|13400.89|13280.89|13398.56|13278.56|10
1643105610000|2022-01-25 10:13:30|13400.5|13280.5|13408.76|13288.76|13408.76|13288.76|13400.5|13280.5|10
1643105620000|2022-01-25 10:13:40|13408.77|13288.77|13406.64|13286.64|13408.77|13288.77|13406.64|13286.64|10
1643105630000|2022-01-25 10:13:50|13407.14|13287.14|13408.14|13288.14|13408.34|13288.34|13406.15|13286.15|10
1643105640000|2022-01-25 10:14:00|13408.5|13288.5|13406.15|13286.15|13408.86|13288.86|13405.59|13285.59|10
1643105650000|2022-01-25 10:14:10|13405.44|13285.44|13408.67|13288.67|13409.03|13289.03|13405.44|13285.44|10
1643105660000|2022-01-25 10:14:20|13408.93|13288.93|13410.66|13290.66|13410.66|13290.66|13408.93|13288.93|10
1643105670000|2022-01-25 10:14:30|13410.74|13290.74|13410.93|13290.93|13411.53|13291.53|13410.64|13290.64|10
1643105680000|2022-01-25 10:14:40|13410.54|13290.54|13409.41|13289.41|13410.59|13290.59|13409.41|13289.41|10
1643105690000|2022-01-25 10:14:50|13409.12|13289.12|13406.68|13286.68|13409.12|13289.12|13406.68|13286.68|10
1643105700000|2022-01-25 10:15:00|13406.65|13286.65|13409.97|13289.97|13409.97|13289.97|13406.6|13286.6|10
1643105710000|2022-01-25 10:15:10|13411.41|13291.41|13419.63|13299.63|13419.63|13299.63|13411.41|13291.41|10
1643105720000|2022-01-25 10:15:20|13421.8|13301.8|13438.05|13318.05|13438.05|13318.05|13421.8|13301.8|10
1643105730000|2022-01-25 10:15:30|13438.46|13318.46|13441.02|13321.02|13441.24|13321.24|13438.46|13318.46|10
1643105740000|2022-01-25 10:15:40|13444.71|13324.71|13462.99|13342.99|13462.99|13342.99|13444.71|13324.71|10
1643105750000|2022-01-25 10:15:50|13466.93|13346.93|13472.03|13352.03|13473.5|13353.5|13466.93|13346.93|10
1643105760000|2022-01-25 10:16:00|13469.64|13349.64|13463.32|13343.32|13469.64|13349.64|13463.32|13343.32|10
1643105770000|2022-01-25 10:16:10|13461.66|13341.66|13457.51|13337.51|13461.66|13341.66|13456.99|13336.99|9
1643105780000|2022-01-25 10:16:20|13457.22|13337.22|13451.21|13331.21|13457.22|13337.22|13451.21|13331.21|10
1643105790000|2022-01-25 10:16:30|13450.31|13330.31|13451.62|13331.62|13454.33|13334.33|13450.14|13330.14|10
1643105800000|2022-01-25 10:16:40|13451.11|13331.11|13447.88|13327.88|13452.92|13332.92|13447.88|13327.88|10
1643105810000|2022-01-25 10:16:50|13446.49|13326.49|13445.74|13325.74|13447.22|13327.22|13445.31|13325.31|10
1643105820000|2022-01-25 10:17:00|13445.27|13325.27|13443.33|13323.33|13445.27|13325.27|13443.33|13323.33|10
1643105830000|2022-01-25 10:17:10|13442.95|13322.95|13442.77|13322.77|13443.27|13323.27|13442.77|13322.77|10
1643105840000|2022-01-25 10:17:20|13443.45|13323.45|13441.76|13321.76|13443.54|13323.54|13441.76|13321.76|10
1643105850000|2022-01-25 10:17:30|13442.68|13322.68|13442.31|13322.31|13442.81|13322.81|13441.81|13321.81|9
1643105860000|2022-01-25 10:17:40|13442.26|13322.26|13440.25|13320.25|13442.55|13322.55|13440.19|13320.19|10
1643105870000|2022-01-25 10:17:50|13438.96|13318.96|13435.18|13315.18|13438.96|13318.96|13435.18|13315.18|10
1643105880000|2022-01-25 10:18:00|13434.99|13314.99|13430.6|13310.6|13435.06|13315.06|13430.6|13310.6|10
1643105890000|2022-01-25 10:18:10|13429.86|13309.86|13422.31|13302.31|13429.86|13309.86|13422.31|13302.31|10
1643105900000|2022-01-25 10:18:20|13420.83|13300.83|13419.97|13299.97|13420.88|13300.88|13418.89|13298.89|10
1643105910000|2022-01-25 10:18:30|13419.64|13299.64|13422.77|13302.77|13422.77|13302.77|13418.91|13298.91|10
1643105920000|2022-01-25 10:18:40|13422.99|13302.99|13426.48|13306.48|13426.52|13306.52|13422.96|13302.96|10
1643105930000|2022-01-25 10:18:50|13427.79|13307.79|13430.41|13310.41|13430.41|13310.41|13427.79|13307.79|10
1643105940000|2022-01-25 10:19:00|13430.3|13310.3|13427.56|13307.56|13431|13311|13427.36|13307.36|10
1643105950000|2022-01-25 10:19:10|13426.25|13306.25|13422.79|13302.79|13426.25|13306.25|13422.79|13302.79|10
1643105960000|2022-01-25 10:19:20|13422.35|13302.35|13420.21|13300.21|13422.61|13302.61|13420.21|13300.21|10
1643105970000|2022-01-25 10:19:30|13420.65|13300.65|13417.98|13297.98|13420.65|13300.65|13417.98|13297.98|10
1643105980000|2022-01-25 10:19:40|13417.28|13297.28|13415.64|13295.64|13417.3|13297.3|13415.64|13295.64|10
1643105990000|2022-01-25 10:19:50|13415.79|13295.79|13415.19|13295.19|13416.06|13296.06|13415.19|13295.19|10
1643106000000|2022-01-25 10:20:00|13414.61|13294.61|13414.97|13294.97|13414.97|13294.97|13413.98|13293.98|10
1643106010000|2022-01-25 10:20:10|13414.88|13294.88|13414.84|13294.84|13415.29|13295.29|13414.44|13294.44|10
1643106020000|2022-01-25 10:20:20|13415.21|13295.21|13415.49|13295.49|13416.42|13296.42|13415.21|13295.21|10
1643106030000|2022-01-25 10:20:30|13415.58|13295.58|13413.48|13293.48|13415.89|13295.89|13413.01|13293.01|10
1643106040000|2022-01-25 10:20:40|13413.47|13293.47|13412.9|13292.9|13413.47|13293.47|13412.85|13292.85|10
1643106050000|2022-01-25 10:20:50|13413.22|13293.22|13414.26|13294.26|13415.81|13295.81|13413.1|13293.1|10
1643106060000|2022-01-25 10:21:00|13413|13293|13402.64|13282.64|13413|13293|13402.64|13282.64|10
1643106070000|2022-01-25 10:21:10|13401.64|13281.64|13400.63|13280.63|13401.64|13281.64|13400.63|13280.63|10
1643106080000|2022-01-25 10:21:20|13399.63|13279.63|13396.2|13276.2|13399.63|13279.63|13396.2|13276.2|10
1643106090000|2022-01-25 10:21:30|13395.83|13275.83|13389.11|13269.11|13395.83|13275.83|13389.11|13269.11|10
1643106100000|2022-01-25 10:21:40|13387.68|13267.68|13386.69|13266.69|13388.38|13268.38|13386.48|13266.48|10
1643106110000|2022-01-25 10:21:50|13387.16|13267.16|13393.32|13273.32|13393.32|13273.32|13386.99|13266.99|10
1643106120000|2022-01-25 10:22:00|13393.83|13273.83|13398.62|13278.62|13399.04|13279.04|13393.83|13273.83|10
1643106130000|2022-01-25 10:22:10|13398.38|13278.38|13392.26|13272.26|13398.38|13278.38|13392.26|13272.26|10
1643106140000|2022-01-25 10:22:20|13392.09|13272.09|13392.96|13272.96|13392.96|13272.96|13391.35|13271.35|10
1643106150000|2022-01-25 10:22:30|13394.27|13274.27|13394.47|13274.47|13395.59|13275.59|13394.27|13274.27|10
1643106160000|2022-01-25 10:22:40|13395.5|13275.5|13393.56|13273.56|13395.65|13275.65|13393.4|13273.4|10
1643106170000|2022-01-25 10:22:50|13393.24|13273.24|13391.64|13271.64|13393.24|13273.24|13391.64|13271.64|10
1643106180000|2022-01-25 10:23:00|13391.56|13271.56|13388.86|13268.86|13391.56|13271.56|13388.51|13268.51|10
1643106190000|2022-01-25 10:23:10|13387.59|13267.59|13386.76|13266.76|13387.59|13267.59|13386.05|13266.05|10
1643106200000|2022-01-25 10:23:20|13387.43|13267.43|13391.63|13271.63|13391.63|13271.63|13387.43|13267.43|10
1643106210000|2022-01-25 10:23:30|13392.24|13272.24|13392.26|13272.26|13392.46|13272.46|13391.87|13271.87|10
1643106220000|2022-01-25 10:23:40|13391.91|13271.91|13392.93|13272.93|13393.24|13273.24|13391.91|13271.91|10
1643106230000|2022-01-25 10:23:50|13392.5|13272.5|13390.88|13270.88|13393.07|13273.07|13390.88|13270.88|9
1643106240000|2022-01-25 10:24:00|13390.29|13270.29|13387.13|13267.13|13390.29|13270.29|13387.13|13267.13|10
1643106250000|2022-01-25 10:24:10|13386.19|13266.19|13382.48|13262.48|13386.19|13266.19|13382.48|13262.48|10
1643106260000|2022-01-25 10:24:20|13381.65|13261.65|13380.91|13260.91|13381.65|13261.65|13380.08|13260.08|10
1643106270000|2022-01-25 10:24:30|13381.09|13261.09|13379.52|13259.52|13381.09|13261.09|13379.52|13259.52|10
1643106280000|2022-01-25 10:24:40|13378.75|13258.75|13376.45|13256.45|13378.75|13258.75|13376.45|13256.45|10
1643106290000|2022-01-25 10:24:50|13376.33|13256.33|13373.04|13253.04|13376.33|13256.33|13372.77|13252.77|10
1643106300000|2022-01-25 10:25:00|13373.22|13253.22|13374.13|13254.13|13374.13|13254.13|13373.22|13253.22|10
1643106310000|2022-01-25 10:25:10|13374.71|13254.71|13375.15|13255.15|13375.39|13255.39|13374.71|13254.71|10
1643106320000|2022-01-25 10:25:20|13375.57|13255.57|13376.23|13256.23|13376.23|13256.23|13375.57|13255.57|10
1643106330000|2022-01-25 10:25:30|13376.39|13256.39|13377.02|13257.02|13377.93|13257.93|13376.39|13256.39|10
1643106340000|2022-01-25 10:25:40|13377.53|13257.53|13377.29|13257.29|13377.53|13257.53|13376.72|13256.72|10
1643106350000|2022-01-25 10:25:50|13377.81|13257.81|13378.77|13258.77|13379.26|13259.26|13377.81|13257.81|10
1643106360000|2022-01-25 10:26:00|13378.49|13258.49|13377.55|13257.55|13379.5|13259.5|13377.55|13257.55|10
1643106370000|2022-01-25 10:26:10|13376.88|13256.88|13373.53|13253.53|13376.91|13256.91|13373.17|13253.17|10
1643106380000|2022-01-25 10:26:20|13373.96|13253.96|13374.75|13254.75|13375.11|13255.11|13373.96|13253.96|10
1643106390000|2022-01-25 10:26:30|13375.05|13255.05|13375.25|13255.25|13375.84|13255.84|13375.05|13255.05|10
1643106400000|2022-01-25 10:26:40|13375.91|13255.91|13375.44|13255.44|13376.11|13256.11|13375.36|13255.36|10
1643106410000|2022-01-25 10:26:50|13375.07|13255.07|13373.02|13253.02|13375.1|13255.1|13373.02|13253.02|10
1643106420000|2022-01-25 10:27:00|13372.98|13252.98|13370.42|13250.42|13372.98|13252.98|13370.05|13250.05|10
1643106430000|2022-01-25 10:27:10|13370.66|13250.66|13371.74|13251.74|13371.74|13251.74|13370.12|13250.12|10
1643106440000|2022-01-25 10:27:20|13371.91|13251.91|13370.97|13250.97|13372.51|13252.51|13370.83|13250.83|10
1643106450000|2022-01-25 10:27:30|13370.05|13250.05|13369.95|13249.95|13370.05|13250.05|13369.03|13249.03|10
1643106460000|2022-01-25 10:27:40|13370.34|13250.34|13374.87|13254.87|13374.87|13254.87|13370.34|13250.34|10
1643106470000|2022-01-25 10:27:50|13375.4|13255.4|13378.88|13258.88|13378.88|13258.88|13375.4|13255.4|10
1643106480000|2022-01-25 10:28:00|13378.84|13258.84|13379.68|13259.68|13379.79|13259.79|13378.84|13258.84|10
1643106490000|2022-01-25 10:28:10|13379.45|13259.45|13380.35|13260.35|13380.52|13260.52|13379.42|13259.42|10
1643106500000|2022-01-25 10:28:20|13380.65|13260.65|13380.64|13260.64|13381.76|13261.76|13380.64|13260.64|10
1643106510000|2022-01-25 10:28:30|13380.1|13260.1|13378.91|13258.91|13380.47|13260.47|13378.91|13258.91|10
1643106520000|2022-01-25 10:28:40|13378.61|13258.61|13378.24|13258.24|13378.93|13258.93|13378.23|13258.23|10
1643106530000|2022-01-25 10:28:50|13378|13258|13375.99|13255.99|13378|13258|13375.88|13255.88|10
1643106540000|2022-01-25 10:29:00|13376.28|13256.28|13371.53|13251.53|13376.28|13256.28|13371.53|13251.53|10
1643106550000|2022-01-25 10:29:10|13371.25|13251.25|13369.76|13249.76|13371.53|13251.53|13369.64|13249.64|10
1643106560000|2022-01-25 10:29:20|13369.71|13249.71|13368.65|13248.65|13369.71|13249.71|13368.63|13248.63|10
1643106570000|2022-01-25 10:29:30|13369.03|13249.03|13369.15|13249.15|13369.3|13249.3|13368.46|13248.46|10
1643106580000|2022-01-25 10:29:40|13369.54|13249.54|13371.29|13251.29|13371.43|13251.43|13369.54|13249.54|10
1643106590000|2022-01-25 10:29:50|13371.59|13251.59|13375.32|13255.32|13375.32|13255.32|13371.55|13251.55|10
1643106600000|2022-01-25 10:30:00|13375.93|13255.93|13379.85|13259.85|13379.85|13259.85|13375.93|13255.93|10
1643106610000|2022-01-25 10:30:10|13380.02|13260.02|13381.99|13261.99|13381.99|13261.99|13380.02|13260.02|10
1643106620000|2022-01-25 10:30:20|13382.11|13262.11|13383.72|13263.72|13384.48|13264.48|13382.11|13262.11|10
1643106630000|2022-01-25 10:30:30|13382.85|13262.85|13380.08|13260.08|13382.85|13262.85|13380.08|13260.08|10
1643106640000|2022-01-25 10:30:40|13379.89|13259.89|13373.31|13253.31|13379.89|13259.89|13373.31|13253.31|10
1643106650000|2022-01-25 10:30:50|13373.09|13253.09|13368.64|13248.64|13373.09|13253.09|13368.64|13248.64|10
1643106660000|2022-01-25 10:31:00|13369|13249|13361.54|13241.54|13369|13249|13361.54|13241.54|10
1643106670000|2022-01-25 10:31:10|13361.37|13241.37|13361.07|13241.07|13362.06|13242.06|13360.28|13240.28|10
1643106680000|2022-01-25 10:31:20|13360.9|13240.9|13358.52|13238.52|13361.49|13241.49|13358.52|13238.52|10
1643106690000|2022-01-25 10:31:30|13358.03|13238.03|13353.87|13233.87|13358.03|13238.03|13353.87|13233.87|10
1643106700000|2022-01-25 10:31:40|13354.36|13234.36|13349.12|13229.12|13354.36|13234.36|13348.97|13228.97|10
1643106710000|2022-01-25 10:31:50|13348.89|13228.89|13348.84|13228.84|13348.89|13228.89|13348.17|13228.17|10
1643106720000|2022-01-25 10:32:00|13349.5|13229.5|13352.44|13232.44|13352.44|13232.44|13349.5|13229.5|10
1643106730000|2022-01-25 10:32:10|13352.28|13232.28|13355.26|13235.26|13355.82|13235.82|13352.28|13232.28|10
1643106740000|2022-01-25 10:32:20|13355.16|13235.16|13357.65|13237.65|13357.65|13237.65|13355.16|13235.16|10
1643106750000|2022-01-25 10:32:30|13357.99|13237.99|13358.06|13238.06|13358.06|13238.06|13357.48|13237.48|10
1643106760000|2022-01-25 10:32:40|13357.62|13237.62|13355.97|13235.97|13357.73|13237.73|13355.84|13235.84|10
1643106770000|2022-01-25 10:32:50|13355.85|13235.85|13355.28|13235.28|13355.86|13235.86|13354.62|13234.62|10
1643106780000|2022-01-25 10:33:00|13355.45|13235.45|13359.78|13239.78|13359.78|13239.78|13355.38|13235.38|10
1643106790000|2022-01-25 10:33:10|13359.97|13239.97|13363.89|13243.89|13363.89|13243.89|13359.97|13239.97|10
1643106800000|2022-01-25 10:33:20|13364.05|13244.05|13364.67|13244.67|13364.99|13244.99|13364.02|13244.02|9
1643106810000|2022-01-25 10:33:30|13364.7|13244.7|13363.02|13243.02|13364.79|13244.79|13363.02|13243.02|10
1643106820000|2022-01-25 10:33:40|13363.03|13243.03|13358.93|13238.93|13363.03|13243.03|13358.93|13238.93|10
1643106830000|2022-01-25 10:33:50|13358.89|13238.89|13354.21|13234.21|13358.89|13238.89|13353.63|13233.63|10
1643106840000|2022-01-25 10:34:00|13354.45|13234.45|13355.87|13235.87|13355.87|13235.87|13354.38|13234.38|10
1643106850000|2022-01-25 10:34:10|13355.88|13235.88|13354.91|13234.91|13356.61|13236.61|13354.91|13234.91|10
1643106860000|2022-01-25 10:34:20|13354.33|13234.33|13351.78|13231.78|13354.33|13234.33|13351.78|13231.78|10
1643106870000|2022-01-25 10:34:30|13351.77|13231.77|13350.26|13230.26|13351.77|13231.77|13349.95|13229.95|10
1643106880000|2022-01-25 10:34:40|13350.51|13230.51|13350.67|13230.67|13351.41|13231.41|13350.46|13230.46|9
1643106890000|2022-01-25 10:34:50|13350.6|13230.6|13352.17|13232.17|13352.25|13232.25|13350.5|13230.5|9
1643106900000|2022-01-25 10:35:00|13351.62|13231.62|13352.02|13232.02|13352.6|13232.6|13351.15|13231.15|10
1643106910000|2022-01-25 10:35:10|13352.66|13232.66|13351.94|13231.94|13352.87|13232.87|13351.63|13231.63|10
1643106920000|2022-01-25 10:35:20|13351.64|13231.64|13349.29|13229.29|13351.96|13231.96|13349.29|13229.29|10
1643106930000|2022-01-25 10:35:30|13348.46|13228.46|13339.63|13219.63|13348.46|13228.46|13339.63|13219.63|10
1643106940000|2022-01-25 10:35:40|13339.34|13219.34|13335.89|13215.89|13339.34|13219.34|13335.74|13215.74|10
1643106950000|2022-01-25 10:35:50|13335.58|13215.58|13325.25|13205.25|13335.58|13215.58|13325.23|13205.23|10
1643106960000|2022-01-25 10:36:00|13325.84|13205.84|13324.42|13204.42|13326.42|13206.42|13324.42|13204.42|9
1643106970000|2022-01-25 10:36:10|13324.55|13204.55|13319.84|13199.84|13324.55|13204.55|13319.62|13199.62|10
1643106980000|2022-01-25 10:36:20|13319.69|13199.69|13318.6|13198.6|13319.82|13199.82|13318.6|13198.6|10
1643106990000|2022-01-25 10:36:30|13318.4|13198.4|13317.59|13197.59|13318.44|13198.44|13317.59|13197.59|10
1643107000000|2022-01-25 10:36:40|13317.55|13197.55|13316.82|13196.82|13317.55|13197.55|13316.25|13196.25|10
1643107010000|2022-01-25 10:36:50|13316.55|13196.55|13315.36|13195.36|13317.22|13197.22|13315.36|13195.36|10
1643107020000|2022-01-25 10:37:00|13315.5|13195.5|13314.72|13194.72|13315.73|13195.73|13314.72|13194.72|9
1643107030000|2022-01-25 10:37:10|13314.62|13194.62|13312.92|13192.92|13314.62|13194.62|13312.92|13192.92|9
1643107040000|2022-01-25 10:37:20|13312.14|13192.14|13311.9|13191.9|13312.14|13192.14|13310.69|13190.69|10
1643107050000|2022-01-25 10:37:30|13312.09|13192.09|13312.61|13192.61|13312.77|13192.77|13311.83|13191.83|10
1643107060000|2022-01-25 10:37:40|13312.74|13192.74|13313|13193|13313.31|13193.31|13312.74|13192.74|10
1643107070000|2022-01-25 10:37:50|13312.98|13192.98|13312.05|13192.05|13312.98|13192.98|13311.73|13191.73|9
1643107080000|2022-01-25 10:38:00|13312.47|13192.47|13312.19|13192.19|13312.98|13192.98|13311.78|13191.78|9
1643107090000|2022-01-25 10:38:10|13312.07|13192.07|13314.31|13194.31|13314.31|13194.31|13312.07|13192.07|10
1643107100000|2022-01-25 10:38:20|13313.87|13193.87|13315.73|13195.73|13315.74|13195.74|13313.87|13193.87|10
1643107110000|2022-01-25 10:38:30|13315.75|13195.75|13317.77|13197.77|13318.47|13198.47|13315.75|13195.75|9
1643107120000|2022-01-25 10:38:40|13317.57|13197.57|13316.01|13196.01|13317.6|13197.6|13316.01|13196.01|10
1643107130000|2022-01-25 10:38:50|13316.66|13196.66|13314.12|13194.12|13316.66|13196.66|13313.52|13193.52|10
1643107140000|2022-01-25 10:39:00|13312.12|13192.12|13308.81|13188.81|13312.12|13192.12|13308.81|13188.81|10
1643107150000|2022-01-25 10:39:10|13308.86|13188.86|13309.89|13189.89|13309.89|13189.89|13308.57|13188.57|10
1643107160000|2022-01-25 10:39:20|13310.9|13190.9|13311.23|13191.23|13312.86|13192.86|13310.9|13190.9|10
1643107170000|2022-01-25 10:39:30|13310.77|13190.77|13309.43|13189.43|13310.77|13190.77|13309.02|13189.02|10
1643107180000|2022-01-25 10:39:40|13309.48|13189.48|13312.28|13192.28|13312.28|13192.28|13309.48|13189.48|10
1643107190000|2022-01-25 10:39:50|13312.42|13192.42|13310.88|13190.88|13313.08|13193.08|13309.97|13189.97|10
1643107200000|2022-01-25 10:40:00|13310.4|13190.4|13311.35|13191.35|13311.43|13191.43|13310.4|13190.4|10
1643107210000|2022-01-25 10:40:10|13311.42|13191.42|13312.89|13192.89|13312.89|13192.89|13310.78|13190.78|10
1643107220000|2022-01-25 10:40:20|13313.04|13193.04|13315.87|13195.87|13315.94|13195.94|13313.04|13193.04|10
1643107230000|2022-01-25 10:40:30|13315.88|13195.88|13316.54|13196.54|13316.54|13196.54|13315.61|13195.61|9
1643107240000|2022-01-25 10:40:40|13316.8|13196.8|13316.39|13196.39|13316.98|13196.98|13315.75|13195.75|10
1643107250000|2022-01-25 10:40:50|13315.85|13195.85|13314.12|13194.12|13315.85|13195.85|13313.81|13193.81|10
1643107260000|2022-01-25 10:41:00|13314.03|13194.03|13313.84|13193.84|13314.37|13194.37|13313.3|13193.3|9
1643107270000|2022-01-25 10:41:10|13313.91|13193.91|13315.03|13195.03|13315.03|13195.03|13313.89|13193.89|10
1643107280000|2022-01-25 10:41:20|13314.87|13194.87|13315.29|13195.29|13316.25|13196.25|13314.87|13194.87|10
1643107290000|2022-01-25 10:41:30|13315.05|13195.05|13314.4|13194.4|13316.05|13196.05|13314.4|13194.4|10
1643107300000|2022-01-25 10:41:40|13314.37|13194.37|13315.53|13195.53|13315.64|13195.64|13314.27|13194.27|10
1643107310000|2022-01-25 10:41:50|13315.45|13195.45|13317.53|13197.53|13317.53|13197.53|13315.4|13195.4|10
1643107320000|2022-01-25 10:42:00|13318.02|13198.02|13316.92|13196.92|13318.06|13198.06|13316.91|13196.91|10
1643107330000|2022-01-25 10:42:10|13316.9|13196.9|13314.6|13194.6|13316.9|13196.9|13314.6|13194.6|10
1643107340000|2022-01-25 10:42:20|13314.56|13194.56|13315.88|13195.88|13316.49|13196.49|13314.56|13194.56|10
1643107350000|2022-01-25 10:42:30|13315.68|13195.68|13312.96|13192.96|13315.91|13195.91|13312.96|13192.96|10
1643107360000|2022-01-25 10:42:40|13312.45|13192.45|13309.93|13189.93|13312.45|13192.45|13309.5|13189.5|10
1643107370000|2022-01-25 10:42:50|13310.23|13190.23|13308.13|13188.13|13310.23|13190.23|13308.01|13188.01|10
1643107380000|2022-01-25 10:43:00|13307.74|13187.74|13304.98|13184.98|13307.82|13187.82|13304.98|13184.98|10
1643107390000|2022-01-25 10:43:10|13304.99|13184.99|13301.82|13181.82|13304.99|13184.99|13301.82|13181.82|10
1643107400000|2022-01-25 10:43:20|13301.74|13181.74|13301.92|13181.92|13302.01|13182.01|13301.45|13181.45|9
1643107410000|2022-01-25 10:43:30|13301.76|13181.76|13299.85|13179.85|13301.76|13181.76|13299.85|13179.85|10
1643107420000|2022-01-25 10:43:40|13299.94|13179.94|13299.91|13179.91|13300.11|13180.11|13299.79|13179.79|9
1643107430000|2022-01-25 10:43:50|13300|13180|13295.42|13175.42|13300|13180|13295.42|13175.42|10
1643107440000|2022-01-25 10:44:00|13295.52|13175.52|13293.51|13173.51|13295.52|13175.52|13293.23|13173.23|9
1643107450000|2022-01-25 10:44:10|13293.81|13173.81|13295.64|13175.64|13295.9|13175.9|13293.81|13173.81|10
1643107460000|2022-01-25 10:44:20|13296.22|13176.22|13296.51|13176.51|13296.69|13176.69|13296.12|13176.12|8
1643107470000|2022-01-25 10:44:30|13296.97|13176.97|13296.07|13176.07|13297.07|13177.07|13296.07|13176.07|10
1643107480000|2022-01-25 10:44:40|13295.93|13175.93|13293.04|13173.04|13295.93|13175.93|13293.03|13173.03|9
1643107490000|2022-01-25 10:44:50|13292.82|13172.82|13289.25|13169.25|13292.82|13172.82|13289.05|13169.05|10
1643107500000|2022-01-25 10:45:00|13289.45|13169.45|13283.03|13163.03|13289.45|13169.45|13283.03|13163.03|10
1643107510000|2022-01-25 10:45:10|13282.34|13162.34|13284.01|13164.01|13284.01|13164.01|13281.17|13161.17|10
1643107520000|2022-01-25 10:45:20|13284.57|13164.57|13288.82|13168.82|13288.82|13168.82|13284.57|13164.57|10
1643107530000|2022-01-25 10:45:30|13288.79|13168.79|13293.18|13173.18|13293.18|13173.18|13288.77|13168.77|10
1643107540000|2022-01-25 10:45:40|13294.1|13174.1|13298.42|13178.42|13298.42|13178.42|13294.1|13174.1|9
1643107550000|2022-01-25 10:45:50|13298.24|13178.24|13300.31|13180.31|13300.53|13180.53|13298.17|13178.17|10
1643107560000|2022-01-25 10:46:00|13300.5|13180.5|13302.29|13182.29|13302.5|13182.5|13300.5|13180.5|9
1643107570000|2022-01-25 10:46:10|13302.24|13182.24|13307.09|13187.09|13307.09|13187.09|13302.03|13182.03|10
1643107580000|2022-01-25 10:46:20|13307.31|13187.31|13309.17|13189.17|13309.18|13189.18|13307.31|13187.31|9
1643107590000|2022-01-25 10:46:30|13308.85|13188.85|13308.46|13188.46|13308.96|13188.96|13308.42|13188.42|9
1643107600000|2022-01-25 10:46:40|13308.21|13188.21|13305.71|13185.71|13308.21|13188.21|13305.71|13185.71|10
1643107610000|2022-01-25 10:46:50|13305.74|13185.74|13301.84|13181.84|13305.74|13185.74|13301.84|13181.84|10
1643107620000|2022-01-25 10:47:00|13301.69|13181.69|13298.67|13178.67|13301.69|13181.69|13298.67|13178.67|10
1643107630000|2022-01-25 10:47:10|13298.52|13178.52|13300.32|13180.32|13300.63|13180.63|13298.49|13178.49|10
1643107640000|2022-01-25 10:47:20|13300.86|13180.86|13302.16|13182.16|13302.16|13182.16|13300.86|13180.86|10
1643107650000|2022-01-25 10:47:30|13302.98|13182.98|13305.58|13185.58|13305.58|13185.58|13302.98|13182.98|10
1643107660000|2022-01-25 10:47:40|13305.89|13185.89|13303.1|13183.1|13306.25|13186.25|13303.1|13183.1|10
1643107670000|2022-01-25 10:47:50|13302.74|13182.74|13303.15|13183.15|13303.28|13183.28|13302.36|13182.36|10
1643107680000|2022-01-25 10:48:00|13303.65|13183.65|13306.23|13186.23|13306.23|13186.23|13303.65|13183.65|10
1643107690000|2022-01-25 10:48:10|13306.46|13186.46|13306.51|13186.51|13307.26|13187.26|13306.12|13186.12|10
1643107700000|2022-01-25 10:48:20|13306.49|13186.49|13302.03|13182.03|13306.96|13186.96|13302.03|13182.03|10
1643107710000|2022-01-25 10:48:30|13301.89|13181.89|13299.08|13179.08|13302.08|13182.08|13299.08|13179.08|10
1643107720000|2022-01-25 10:48:40|13298.84|13178.84|13296.57|13176.57|13298.84|13178.84|13296.57|13176.57|10
1643107730000|2022-01-25 10:48:50|13296.2|13176.2|13296.02|13176.02|13296.23|13176.23|13295.71|13175.71|9
1643107740000|2022-01-25 10:49:00|13296.37|13176.37|13302.42|13182.42|13302.42|13182.42|13296.37|13176.37|9
1643107750000|2022-01-25 10:49:10|13301.65|13181.65|13300.18|13180.18|13301.65|13181.65|13300.02|13180.02|10
1643107760000|2022-01-25 10:49:20|13300.65|13180.65|13298.72|13178.72|13300.65|13180.65|13298.72|13178.72|10
1643107770000|2022-01-25 10:49:30|13298.36|13178.36|13299.46|13179.46|13299.91|13179.91|13298.27|13178.27|10
1643107780000|2022-01-25 10:49:40|13299.71|13179.71|13298.78|13178.78|13299.72|13179.72|13298.78|13178.78|10
1643107790000|2022-01-25 10:49:50|13298.86|13178.86|13296.48|13176.48|13298.93|13178.93|13296.48|13176.48|10
1643107800000|2022-01-25 10:50:00|13297.07|13177.07|13295.53|13175.53|13297.07|13177.07|13295.32|13175.32|9
1643107810000|2022-01-25 10:50:10|13295.54|13175.54|13293.65|13173.65|13295.54|13175.54|13293.29|13173.29|10
1643107820000|2022-01-25 10:50:20|13294.2|13174.2|13298.15|13178.15|13298.15|13178.15|13294.2|13174.2|10
1643107830000|2022-01-25 10:50:30|13298.29|13178.29|13297.38|13177.38|13298.34|13178.34|13297.38|13177.38|9
1643107840000|2022-01-25 10:50:40|13297.18|13177.18|13295.64|13175.64|13297.18|13177.18|13295.36|13175.36|10
1643107850000|2022-01-25 10:50:50|13296.21|13176.21|13298.82|13178.82|13298.84|13178.84|13296.21|13176.21|10
1643107860000|2022-01-25 10:51:00|13298.58|13178.58|13306.07|13186.07|13306.07|13186.07|13298.58|13178.58|10
1643107870000|2022-01-25 10:51:10|13306.39|13186.39|13306.97|13186.97|13307.21|13187.21|13306.02|13186.02|10
1643107880000|2022-01-25 10:51:20|13306.65|13186.65|13306.96|13186.96|13307.11|13187.11|13306.42|13186.42|9
1643107890000|2022-01-25 10:51:30|13307.17|13187.17|13308.1|13188.1|13308.1|13188.1|13307.17|13187.17|10
1643107900000|2022-01-25 10:51:40|13308.68|13188.68|13314.89|13194.89|13314.89|13194.89|13308.68|13188.68|10
1643107910000|2022-01-25 10:51:50|13315.2|13195.2|13314.42|13194.42|13316.36|13196.36|13314.42|13194.42|10
1643107920000|2022-01-25 10:52:00|13314.3|13194.3|13313.68|13193.68|13314.3|13194.3|13313.3|13193.3|10
1643107930000|2022-01-25 10:52:10|13313.74|13193.74|13311.39|13191.39|13313.74|13193.74|13311.27|13191.27|10
1643107940000|2022-01-25 10:52:20|13311.01|13191.01|13311.64|13191.64|13312.15|13192.15|13311.01|13191.01|10
1643107950000|2022-01-25 10:52:30|13311.65|13191.65|13311.27|13191.27|13312.14|13192.14|13311.19|13191.19|10
1643107960000|2022-01-25 10:52:40|13311.08|13191.08|13312.99|13192.99|13312.99|13192.99|13311.01|13191.01|10
1643107970000|2022-01-25 10:52:50|13313.17|13193.17|13317.01|13197.01|13317.01|13197.01|13313.17|13193.17|10
1643107980000|2022-01-25 10:53:00|13316.94|13196.94|13317.85|13197.85|13318.13|13198.13|13316.87|13196.87|10
1643107990000|2022-01-25 10:53:10|13317.37|13197.37|13319.42|13199.42|13319.42|13199.42|13317.32|13197.32|10
1643108000000|2022-01-25 10:53:20|13319.44|13199.44|13323.38|13203.38|13323.38|13203.38|13319.44|13199.44|10
1643108010000|2022-01-25 10:53:30|13323.18|13203.18|13323.55|13203.55|13323.61|13203.61|13322.67|13202.67|10
1643108020000|2022-01-25 10:53:40|13323.59|13203.59|13322.87|13202.87|13323.79|13203.79|13322.87|13202.87|10
1643108030000|2022-01-25 10:53:50|13322.95|13202.95|13323.03|13203.03|13323.12|13203.12|13322.2|13202.2|10
1643108040000|2022-01-25 10:54:00|13324.98|13204.98|13330.58|13210.58|13330.58|13210.58|13324.98|13204.98|10
1643108050000|2022-01-25 10:54:10|13330.68|13210.68|13334.67|13214.67|13334.67|13214.67|13330.68|13210.68|10
1643108060000|2022-01-25 10:54:20|13334.54|13214.54|13338.22|13218.22|13338.22|13218.22|13334.54|13214.54|10
1643108070000|2022-01-25 10:54:30|13337.63|13217.63|13333.52|13213.52|13337.89|13217.89|13333.52|13213.52|10
1643108080000|2022-01-25 10:54:40|13333.27|13213.27|13329.38|13209.38|13334.28|13214.28|13329.38|13209.38|10
1643108090000|2022-01-25 10:54:50|13329.53|13209.53|13323.47|13203.47|13329.53|13209.53|13323.47|13203.47|10
1643108100000|2022-01-25 10:55:00|13323.36|13203.36|13321.16|13201.16|13323.36|13203.36|13320.88|13200.88|10
1643108110000|2022-01-25 10:55:10|13320.97|13200.97|13320.31|13200.31|13321.84|13201.84|13320.31|13200.31|10
1643108120000|2022-01-25 10:55:20|13320.4|13200.4|13322.94|13202.94|13322.94|13202.94|13320.4|13200.4|10
1643108130000|2022-01-25 10:55:30|13322.97|13202.97|13325.11|13205.11|13325.11|13205.11|13322.97|13202.97|9
1643108140000|2022-01-25 10:55:40|13325.18|13205.18|13325.9|13205.9|13325.9|13205.9|13324.42|13204.42|9
1643108150000|2022-01-25 10:55:50|13325.44|13205.44|13328.1|13208.1|13328.1|13208.1|13325.44|13205.44|8
1643108160000|2022-01-25 10:56:00|13327.72|13207.72|13327.58|13207.58|13328.26|13208.26|13327.07|13207.07|10
1643108170000|2022-01-25 10:56:10|13327.79|13207.79|13327.49|13207.49|13328.24|13208.24|13327.49|13207.49|10
1643108180000|2022-01-25 10:56:20|13327.67|13207.67|13325.81|13205.81|13327.82|13207.82|13325.81|13205.81|10
1643108190000|2022-01-25 10:56:30|13325.37|13205.37|13323.8|13203.8|13325.37|13205.37|13323.44|13203.44|10
1643108200000|2022-01-25 10:56:40|13323.72|13203.72|13324.51|13204.51|13324.74|13204.74|13323.41|13203.41|10
1643108210000|2022-01-25 10:56:50|13324.57|13204.57|13326.1|13206.1|13326.1|13206.1|13324.57|13204.57|9
1643108220000|2022-01-25 10:57:00|13326.75|13206.75|13330.52|13210.52|13330.52|13210.52|13326.75|13206.75|10
1643108230000|2022-01-25 10:57:10|13330.68|13210.68|13334.9|13214.9|13335.09|13215.09|13330.68|13210.68|10
1643108240000|2022-01-25 10:57:20|13336.13|13216.13|13344.07|13224.07|13344.07|13224.07|13336.13|13216.13|10
1643108250000|2022-01-25 10:57:30|13344.79|13224.79|13345.08|13225.08|13345.57|13225.57|13344.79|13224.79|10
1643108260000|2022-01-25 10:57:40|13345.02|13225.02|13347.13|13227.13|13347.27|13227.27|13345.02|13225.02|10
1643108270000|2022-01-25 10:57:50|13347.32|13227.32|13347.49|13227.49|13348.63|13228.63|13347.22|13227.22|10
1643108280000|2022-01-25 10:58:00|13347.89|13227.89|13345.66|13225.66|13347.89|13227.89|13345.66|13225.66|10
1643108290000|2022-01-25 10:58:10|13345.84|13225.84|13346.54|13226.54|13346.86|13226.86|13345.84|13225.84|10
1643108300000|2022-01-25 10:58:20|13346.91|13226.91|13345.7|13225.7|13346.91|13226.91|13345.7|13225.7|10
1643108310000|2022-01-25 10:58:30|13345.92|13225.92|13344.52|13224.52|13346.13|13226.13|13344.52|13224.52|10
1643108320000|2022-01-25 10:58:40|13344.68|13224.68|13345.02|13225.02|13345.02|13225.02|13344.18|13224.18|10
1643108330000|2022-01-25 10:58:50|13344.77|13224.77|13343.65|13223.65|13345.1|13225.1|13343.65|13223.65|10
1643108340000|2022-01-25 10:59:00|13343.35|13223.35|13343.88|13223.88|13343.94|13223.94|13343.28|13223.28|9
1643108350000|2022-01-25 10:59:10|13344.17|13224.17|13344.38|13224.38|13344.87|13224.87|13343.94|13223.94|9
1643108360000|2022-01-25 10:59:20|13344.49|13224.49|13345.21|13225.21|13345.72|13225.72|13344.49|13224.49|10
1643108370000|2022-01-25 10:59:30|13345.52|13225.52|13345.82|13225.82|13345.99|13225.99|13345.52|13225.52|9
1643108380000|2022-01-25 10:59:40|13345.76|13225.76|13345.92|13225.92|13346.84|13226.84|13345.76|13225.76|10
1643108390000|2022-01-25 10:59:50|13346.28|13226.28|13343.21|13223.21|13346.28|13226.28|13343.21|13223.21|10
1643108400000|2022-01-25 11:00:00|13342.75|13222.75|13337.53|13217.53|13342.75|13222.75|13337.53|13217.53|10
1643108410000|2022-01-25 11:00:10|13337.34|13217.34|13327.35|13207.35|13337.34|13217.34|13327.35|13207.35|10
1643108420000|2022-01-25 11:00:20|13326.39|13206.39|13323.12|13203.12|13326.39|13206.39|13322.71|13202.71|10
1643108430000|2022-01-25 11:00:30|13322.9|13202.9|13317.9|13197.9|13322.9|13202.9|13317.9|13197.9|10
1643108440000|2022-01-25 11:00:40|13318.07|13198.07|13319.04|13199.04|13319.04|13199.04|13317.07|13197.07|10
1643108450000|2022-01-25 11:00:50|13319.19|13199.19|13320.87|13200.87|13320.87|13200.87|13318.34|13198.34|10
1643108460000|2022-01-25 11:01:00|13320.74|13200.74|13327.5|13207.5|13327.5|13207.5|13320.74|13200.74|10
1643108470000|2022-01-25 11:01:10|13329.04|13209.04|13335.26|13215.26|13335.94|13215.94|13329.04|13209.04|10
1643108480000|2022-01-25 11:01:20|13334.68|13214.68|13334.66|13214.66|13334.68|13214.68|13333.34|13213.34|10
1643108490000|2022-01-25 11:01:30|13334.53|13214.53|13335.85|13215.85|13335.85|13215.85|13334.53|13214.53|10
1643108500000|2022-01-25 11:01:40|13336.36|13216.36|13340.48|13220.48|13340.48|13220.48|13336.36|13216.36|10
1643108510000|2022-01-25 11:01:50|13340.46|13220.46|13344.14|13224.14|13344.15|13224.15|13340.46|13220.46|9
1643108520000|2022-01-25 11:02:00|13344.44|13224.44|13344.66|13224.66|13344.66|13224.66|13343.85|13223.85|10
1643108530000|2022-01-25 11:02:10|13344.77|13224.77|13349.12|13229.12|13349.12|13229.12|13344.47|13224.47|9
1643108540000|2022-01-25 11:02:20|13349.43|13229.43|13359.2|13239.2|13359.2|13239.2|13349.43|13229.43|10
1643108550000|2022-01-25 11:02:30|13359.68|13239.68|13363.18|13243.18|13363.18|13243.18|13359.68|13239.68|10
1643108560000|2022-01-25 11:02:40|13363.14|13243.14|13365.24|13245.24|13365.24|13245.24|13363.14|13243.14|10
1643108570000|2022-01-25 11:02:50|13365.16|13245.16|13367.39|13247.39|13367.39|13247.39|13364.4|13244.4|10
1643108580000|2022-01-25 11:03:00|13366.4|13246.4|13365.55|13245.55|13367.72|13247.72|13365.46|13245.46|10
1643108590000|2022-01-25 11:03:10|13365.99|13245.99|13367.04|13247.04|13367.05|13247.05|13365.35|13245.35|10
1643108600000|2022-01-25 11:03:20|13367.18|13247.18|13369.1|13249.1|13369.1|13249.1|13366.67|13246.67|10
1643108610000|2022-01-25 11:03:30|13369.03|13249.03|13368.38|13248.38|13369.03|13249.03|13368.23|13248.23|10
1643108620000|2022-01-25 11:03:40|13368.06|13248.06|13373.44|13253.44|13373.5|13253.5|13367.56|13247.56|10
1643108630000|2022-01-25 11:03:50|13373.93|13253.93|13372.21|13252.21|13373.93|13253.93|13371.96|13251.96|10
1643108640000|2022-01-25 11:04:00|13372.76|13252.76|13373.41|13253.41|13373.41|13253.41|13372.25|13252.25|10
1643108650000|2022-01-25 11:04:10|13373.72|13253.72|13372.45|13252.45|13373.72|13253.72|13372.27|13252.27|9
1643108660000|2022-01-25 11:04:20|13372.14|13252.14|13373.48|13253.48|13373.48|13253.48|13371.67|13251.67|9
1643108670000|2022-01-25 11:04:30|13373.31|13253.31|13376.83|13256.83|13376.83|13256.83|13373.31|13253.31|10
1643108680000|2022-01-25 11:04:40|13377.14|13257.14|13387.45|13267.45|13387.45|13267.45|13377.14|13257.14|10
1643108690000|2022-01-25 11:04:50|13388.49|13268.49|13393.08|13273.08|13393.55|13273.55|13388.49|13268.49|10
1643108700000|2022-01-25 11:05:00|13392.5|13272.5|13392.06|13272.06|13392.57|13272.57|13391.82|13271.82|10
1643108710000|2022-01-25 11:05:10|13391.4|13271.4|13389.92|13269.92|13391.75|13271.75|13389.89|13269.89|10
1643108720000|2022-01-25 11:05:20|13389.36|13269.36|13387.14|13267.14|13389.36|13269.36|13386.31|13266.31|10
1643108730000|2022-01-25 11:05:30|13386.65|13266.65|13383.81|13263.81|13386.65|13266.65|13383.81|13263.81|10
1643108740000|2022-01-25 11:05:40|13382.81|13262.81|13379.4|13259.4|13382.9|13262.9|13379.4|13259.4|10
1643108750000|2022-01-25 11:05:50|13379.45|13259.45|13380.66|13260.66|13380.66|13260.66|13379.45|13259.45|10
1643108760000|2022-01-25 11:06:00|13380.34|13260.34|13381.61|13261.61|13381.61|13261.61|13379.67|13259.67|10
1643108770000|2022-01-25 11:06:10|13381.13|13261.13|13380.22|13260.22|13381.74|13261.74|13380.08|13260.08|10
1643108780000|2022-01-25 11:06:20|13380.6|13260.6|13380.77|13260.77|13381.69|13261.69|13380.55|13260.55|10
1643108790000|2022-01-25 11:06:30|13380.53|13260.53|13379.71|13259.71|13380.68|13260.68|13379.71|13259.71|10
1643108800000|2022-01-25 11:06:40|13379.81|13259.81|13379.29|13259.29|13379.81|13259.81|13379.15|13259.15|10
1643108810000|2022-01-25 11:06:50|13378.86|13258.86|13380.94|13260.94|13380.94|13260.94|13378.43|13258.43|9
1643108820000|2022-01-25 11:07:00|13381.11|13261.11|13383.22|13263.22|13383.22|13263.22|13380.95|13260.95|10
1643108830000|2022-01-25 11:07:10|13383.13|13263.13|13382.74|13262.74|13383.34|13263.34|13382.48|13262.48|10
1643108840000|2022-01-25 11:07:20|13382.88|13262.88|13382.51|13262.51|13383.17|13263.17|13382.51|13262.51|9
1643108850000|2022-01-25 11:07:30|13380.11|13260.11|13376.26|13256.26|13380.11|13260.11|13376.04|13256.04|10
1643108860000|2022-01-25 11:07:40|13375.93|13255.93|13375.68|13255.68|13375.98|13255.98|13375.4|13255.4|9
1643108870000|2022-01-25 11:07:50|13376.2|13256.2|13378.89|13258.89|13378.89|13258.89|13375.81|13255.81|10
1643108880000|2022-01-25 11:08:00|13378.87|13258.87|13379.59|13259.59|13379.82|13259.82|13378.87|13258.87|10
1643108890000|2022-01-25 11:08:10|13379.71|13259.71|13379.39|13259.39|13380|13260|13379.12|13259.12|10
1643108900000|2022-01-25 11:08:20|13379.04|13259.04|13377.02|13257.02|13379.04|13259.04|13376.53|13256.53|9
1643108910000|2022-01-25 11:08:30|13377.9|13257.9|13380.99|13260.99|13381.6|13261.6|13377.9|13257.9|10
1643108920000|2022-01-25 11:08:40|13380.25|13260.25|13389.12|13269.12|13389.12|13269.12|13380.25|13260.25|10
1643108930000|2022-01-25 11:08:50|13390.3|13270.3|13393.26|13273.26|13393.26|13273.26|13390.3|13270.3|9
1643108940000|2022-01-25 11:09:00|13393.24|13273.24|13392.83|13272.83|13393.24|13273.24|13392.26|13272.26|10
1643108950000|2022-01-25 11:09:10|13392.9|13272.9|13393.88|13273.88|13393.88|13273.88|13392.08|13272.08|10
1643108960000|2022-01-25 11:09:20|13394.16|13274.16|13394.65|13274.65|13394.98|13274.98|13393.24|13273.24|10
1643108970000|2022-01-25 11:09:30|13394.3|13274.3|13395.85|13275.85|13395.85|13275.85|13394.3|13274.3|10
1643108980000|2022-01-25 11:09:40|13396.47|13276.47|13397.49|13277.49|13397.49|13277.49|13396.27|13276.27|10
1643108990000|2022-01-25 11:09:50|13397.74|13277.74|13399.49|13279.49|13399.49|13279.49|13397.74|13277.74|10
1643109000000|2022-01-25 11:10:00|13399.5|13279.5|13397.44|13277.44|13399.5|13279.5|13397.44|13277.44|9
1643109010000|2022-01-25 11:10:10|13397.19|13277.19|13392.74|13272.74|13397.19|13277.19|13392.74|13272.74|10
1643109020000|2022-01-25 11:10:20|13392.81|13272.81|13392.48|13272.48|13392.81|13272.81|13391.49|13271.49|9
1643109030000|2022-01-25 11:10:30|13392.29|13272.29|13391.46|13271.46|13392.29|13272.29|13390.84|13270.84|10
1643109040000|2022-01-25 11:10:40|13391.49|13271.49|13391.92|13271.92|13392.39|13272.39|13391.49|13271.49|10
1643109050000|2022-01-25 11:10:50|13391.78|13271.78|13393.86|13273.86|13393.86|13273.86|13391.78|13271.78|10
1643109060000|2022-01-25 11:11:00|13393.94|13273.94|13393.86|13273.86|13393.94|13273.94|13392.87|13272.87|10
1643109070000|2022-01-25 11:11:10|13393.88|13273.88|13396.99|13276.99|13396.99|13276.99|13393.88|13273.88|10
1643109080000|2022-01-25 11:11:20|13396.55|13276.55|13395.42|13275.42|13397.12|13277.12|13395.42|13275.42|10
1643109090000|2022-01-25 11:11:30|13395.61|13275.61|13393.47|13273.47|13395.61|13275.61|13393.37|13273.37|10
1643109100000|2022-01-25 11:11:40|13393.45|13273.45|13390.72|13270.72|13393.45|13273.45|13390.72|13270.72|10
1643109110000|2022-01-25 11:11:50|13390.64|13270.64|13391.73|13271.73|13391.77|13271.77|13390.64|13270.64|10
1643109120000|2022-01-25 11:12:00|13392.32|13272.32|13393.19|13273.19|13393.19|13273.19|13392.19|13272.19|10
1643109130000|2022-01-25 11:12:10|13393.3|13273.3|13392.12|13272.12|13393.78|13273.78|13392.12|13272.12|10
1643109140000|2022-01-25 11:12:20|13392.31|13272.31|13391.52|13271.52|13392.31|13272.31|13391.39|13271.39|10
1643109150000|2022-01-25 11:12:30|13391.6|13271.6|13392.05|13272.05|13392.4|13272.4|13391.05|13271.05|9
1643109160000|2022-01-25 11:12:40|13391.66|13271.66|13393.65|13273.65|13393.65|13273.65|13390.38|13270.38|10
1643109170000|2022-01-25 11:12:50|13393.7|13273.7|13399.31|13279.31|13399.31|13279.31|13393.7|13273.7|10
1643109180000|2022-01-25 11:13:00|13399.81|13279.81|13395.61|13275.61|13399.81|13279.81|13395.61|13275.61|10
1643109190000|2022-01-25 11:13:10|13395.26|13275.26|13393.76|13273.76|13395.32|13275.32|13393.76|13273.76|10
1643109200000|2022-01-25 11:13:20|13394.33|13274.33|13393.48|13273.48|13394.59|13274.59|13393.48|13273.48|10
1643109210000|2022-01-25 11:13:30|13393.06|13273.06|13387.43|13267.43|13393.15|13273.15|13387.43|13267.43|10
1643109220000|2022-01-25 11:13:40|13387.29|13267.29|13389.66|13269.66|13389.66|13269.66|13387.05|13267.05|10
1643109230000|2022-01-25 11:13:50|13389.55|13269.55|13389.02|13269.02|13389.86|13269.86|13388.94|13268.94|9
1643109240000|2022-01-25 11:14:00|13389.26|13269.26|13388.88|13268.88|13389.37|13269.37|13388.88|13268.88|10
1643109250000|2022-01-25 11:14:10|13388.8|13268.8|13386.25|13266.25|13389.11|13269.11|13386.25|13266.25|10
1643109260000|2022-01-25 11:14:20|13386.16|13266.16|13385.64|13265.64|13386.28|13266.28|13385.61|13265.61|10
1643109270000|2022-01-25 11:14:30|13385.44|13265.44|13384.75|13264.75|13385.44|13265.44|13384.73|13264.73|10
1643109280000|2022-01-25 11:14:40|13384.11|13264.11|13384.78|13264.78|13384.87|13264.87|13382.41|13262.41|10
1643109290000|2022-01-25 11:14:50|13384.84|13264.84|13387.23|13267.23|13387.23|13267.23|13384.07|13264.07|10
1643109300000|2022-01-25 11:15:00|13387.41|13267.41|13386.54|13266.54|13388.51|13268.51|13386.54|13266.54|9
1643109310000|2022-01-25 11:15:10|13386.48|13266.48|13386.72|13266.72|13387.37|13267.37|13385.93|13265.93|10
1643109320000|2022-01-25 11:15:20|13386.74|13266.74|13392.05|13272.05|13392.05|13272.05|13386.74|13266.74|10
1643109330000|2022-01-25 11:15:30|13392.38|13272.38|13400.14|13280.14|13400.14|13280.14|13392.38|13272.38|10
1643109340000|2022-01-25 11:15:40|13400.09|13280.09|13398.07|13278.07|13401.09|13281.09|13398.07|13278.07|10
1643109350000|2022-01-25 11:15:50|13397.93|13277.93|13392.53|13272.53|13397.93|13277.93|13392.53|13272.53|10
1643109360000|2022-01-25 11:16:00|13392.19|13272.19|13388.58|13268.58|13392.32|13272.32|13388.58|13268.58|10
1643109370000|2022-01-25 11:16:10|13390.25|13270.25|13387.02|13267.02|13390.25|13270.25|13386.71|13266.71|10
1643109380000|2022-01-25 11:16:20|13386.61|13266.61|13384.41|13264.41|13386.61|13266.61|13384.31|13264.31|9
1643109390000|2022-01-25 11:16:30|13384.71|13264.71|13383.66|13263.66|13385.37|13265.37|13383.46|13263.46|10
1643109400000|2022-01-25 11:16:40|13383.04|13263.04|13378.64|13258.64|13383.04|13263.04|13378.64|13258.64|10
1643109410000|2022-01-25 11:16:50|13378.04|13258.04|13374.54|13254.54|13378.04|13258.04|13374.54|13254.54|9
1643109420000|2022-01-25 11:17:00|13374.24|13254.24|13373.88|13253.88|13374.51|13254.51|13373.8|13253.8|10
1643109430000|2022-01-25 11:17:10|13373.75|13253.75|13371.45|13251.45|13373.92|13253.92|13371.45|13251.45|8
1643109440000|2022-01-25 11:17:20|13371.63|13251.63|13370.33|13250.33|13371.63|13251.63|13370.33|13250.33|9
1643109450000|2022-01-25 11:17:30|13370.31|13250.31|13370.36|13250.36|13370.75|13250.75|13369.76|13249.76|10
1643109460000|2022-01-25 11:17:40|13370.09|13250.09|13368.64|13248.64|13370.09|13250.09|13368.46|13248.46|9
1643109470000|2022-01-25 11:17:50|13368.17|13248.17|13370.84|13250.84|13370.84|13250.84|13368.17|13248.17|10
1643109480000|2022-01-25 11:18:00|13371.11|13251.11|13370.9|13250.9|13371.55|13251.55|13370.82|13250.82|10
1643109490000|2022-01-25 11:18:10|13370.67|13250.67|13366.26|13246.26|13370.88|13250.88|13366.26|13246.26|10
1643109500000|2022-01-25 11:18:20|13365.69|13245.69|13362.74|13242.74|13365.69|13245.69|13362.74|13242.74|10
1643109510000|2022-01-25 11:18:30|13362.73|13242.73|13358.09|13238.09|13362.73|13242.73|13358.09|13238.09|10
1643109520000|2022-01-25 11:18:40|13357.89|13237.89|13354.17|13234.17|13357.89|13237.89|13354.17|13234.17|10
1643109530000|2022-01-25 11:18:50|13350.1|13230.1|13347.84|13227.84|13350.1|13230.1|13347.35|13227.35|10
1643109540000|2022-01-25 11:19:00|13347.99|13227.99|13347.36|13227.36|13347.99|13227.99|13347.25|13227.25|9
1643109550000|2022-01-25 11:19:10|13347.62|13227.62|13344.66|13224.66|13347.62|13227.62|13344.66|13224.66|10
1643109560000|2022-01-25 11:19:20|13344.39|13224.39|13339.56|13219.56|13344.39|13224.39|13339.46|13219.46|10
1643109570000|2022-01-25 11:19:30|13339.09|13219.09|13334.13|13214.13|13339.09|13219.09|13334.13|13214.13|10
1643109580000|2022-01-25 11:19:40|13333.87|13213.87|13332.5|13212.5|13333.96|13213.96|13332.5|13212.5|10
1643109590000|2022-01-25 11:19:50|13332.41|13212.41|13330.44|13210.44|13332.51|13212.51|13330.44|13210.44|10
1643109600000|2022-01-25 11:20:00|13330.87|13210.87|13328.92|13208.92|13331.29|13211.29|13328.92|13208.92|10
1643109610000|2022-01-25 11:20:10|13328.93|13208.93|13328.75|13208.75|13328.93|13208.93|13328.02|13208.02|10
1643109620000|2022-01-25 11:20:20|13328.99|13208.99|13329.45|13209.45|13329.5|13209.5|13328.91|13208.91|10
1643109630000|2022-01-25 11:20:30|13329.43|13209.43|13328.41|13208.41|13329.43|13209.43|13327.99|13207.99|9
1643109640000|2022-01-25 11:20:40|13328.24|13208.24|13325.17|13205.17|13328.24|13208.24|13325.17|13205.17|10
1643109650000|2022-01-25 11:20:50|13324.52|13204.52|13322.93|13202.93|13324.64|13204.64|13322.15|13202.15|10
1643109660000|2022-01-25 11:21:00|13322.71|13202.71|13319.67|13199.67|13322.89|13202.89|13319.67|13199.67|10
1643109670000|2022-01-25 11:21:10|13319.49|13199.49|13318.65|13198.65|13319.49|13199.49|13317.95|13197.95|9
1643109680000|2022-01-25 11:21:20|13318.25|13198.25|13318.44|13198.44|13318.81|13198.81|13318.22|13198.22|10
1643109690000|2022-01-25 11:21:30|13318.12|13198.12|13317.44|13197.44|13318.12|13198.12|13316.64|13196.64|10
1643109700000|2022-01-25 11:21:40|13317.54|13197.54|13318.48|13198.48|13318.66|13198.66|13317.44|13197.44|10
1643109710000|2022-01-25 11:21:50|13318.92|13198.92|13318.65|13198.65|13319.18|13199.18|13318.65|13198.65|10
1643109720000|2022-01-25 11:22:00|13318.98|13198.98|13320.16|13200.16|13320.32|13200.32|13318.98|13198.98|9
1643109730000|2022-01-25 11:22:10|13320.01|13200.01|13320.87|13200.87|13320.87|13200.87|13320.01|13200.01|10
1643109740000|2022-01-25 11:22:20|13320.77|13200.77|13323.39|13203.39|13323.39|13203.39|13320.71|13200.71|10
1643109750000|2022-01-25 11:22:30|13324.02|13204.02|13324.24|13204.24|13324.89|13204.89|13324.01|13204.01|10
1643109760000|2022-01-25 11:22:40|13323.7|13203.7|13317.8|13197.8|13323.7|13203.7|13317.8|13197.8|10
1643109770000|2022-01-25 11:22:50|13317.7|13197.7|13314.66|13194.66|13317.7|13197.7|13314.29|13194.29|10
1643109780000|2022-01-25 11:23:00|13313.97|13193.97|13310.64|13190.64|13313.97|13193.97|13310.54|13190.54|10
1643109790000|2022-01-25 11:23:10|13310.66|13190.66|13308.8|13188.8|13311.27|13191.27|13308.62|13188.62|9
1643109800000|2022-01-25 11:23:20|13308.06|13188.06|13304.85|13184.85|13308.06|13188.06|13304.85|13184.85|10
1643109810000|2022-01-25 11:23:30|13304.39|13184.39|13301.69|13181.69|13304.53|13184.53|13301.51|13181.51|10
1643109820000|2022-01-25 11:23:40|13301.46|13181.46|13297.39|13177.39|13301.46|13181.46|13297.39|13177.39|10
1643109830000|2022-01-25 11:23:50|13296.47|13176.47|13292.22|13172.22|13296.51|13176.51|13292.22|13172.22|10
1643109840000|2022-01-25 11:24:00|13291.72|13171.72|13289.66|13169.66|13291.72|13171.72|13289.6|13169.6|10
1643109850000|2022-01-25 11:24:10|13289.59|13169.59|13290.34|13170.34|13290.34|13170.34|13289.48|13169.48|10
1643109860000|2022-01-25 11:24:20|13290.38|13170.38|13287.91|13167.91|13290.38|13170.38|13287.91|13167.91|10
1643109870000|2022-01-25 11:24:30|13287.66|13167.66|13285.33|13165.33|13287.66|13167.66|13285.33|13165.33|10
1643109880000|2022-01-25 11:24:40|13285.51|13165.51|13282.81|13162.81|13285.96|13165.96|13282.23|13162.23|10
1643109890000|2022-01-25 11:24:50|13282.45|13162.45|13279.09|13159.09|13282.56|13162.56|13279.09|13159.09|10
1643109900000|2022-01-25 11:25:00|13277.97|13157.97|13273.26|13153.26|13277.97|13157.97|13273.26|13153.26|10
1643109910000|2022-01-25 11:25:10|13273.54|13153.54|13270.66|13150.66|13273.54|13153.54|13270.66|13150.66|10
1643109920000|2022-01-25 11:25:20|13270.53|13150.53|13268.28|13148.28|13270.53|13150.53|13268.28|13148.28|10
1643109930000|2022-01-25 11:25:30|13268.02|13148.02|13268.25|13148.25|13268.25|13148.25|13266.92|13146.92|10
1643109940000|2022-01-25 11:25:40|13268.73|13148.73|13266.48|13146.48|13269.23|13149.23|13266.48|13146.48|10
1643109950000|2022-01-25 11:25:50|13266.28|13146.28|13258.59|13138.59|13266.28|13146.28|13258.59|13138.59|10
1643109960000|2022-01-25 11:26:00|13258.4|13138.4|13248.85|13128.85|13258.4|13138.4|13248.85|13128.85|10
1643109970000|2022-01-25 11:26:10|13247.55|13127.55|13244.89|13124.89|13247.55|13127.55|13244.89|13124.89|10
1643109980000|2022-01-25 11:26:20|13244.67|13124.67|13242.7|13122.7|13244.67|13124.67|13242.7|13122.7|10
1643109990000|2022-01-25 11:26:30|13242.38|13122.38|13240.48|13120.48|13242.38|13122.38|13240.48|13120.48|10
1643110000000|2022-01-25 11:26:40|13240.8|13120.8|13245.19|13125.19|13245.19|13125.19|13240.45|13120.45|10
1643110010000|2022-01-25 11:26:50|13245.35|13125.35|13249.52|13129.52|13249.52|13129.52|13244.62|13124.62|10
1643110020000|2022-01-25 11:27:00|13250|13130|13252.8|13132.8|13252.8|13132.8|13250|13130|9
1643110030000|2022-01-25 11:27:10|13252.52|13132.52|13254.07|13134.07|13254.07|13134.07|13252.13|13132.13|10
1643110040000|2022-01-25 11:27:20|13253.21|13133.21|13251.44|13131.44|13253.21|13133.21|13251.44|13131.44|10
1643110050000|2022-01-25 11:27:30|13251.28|13131.28|13244.89|13124.89|13251.28|13131.28|13244.89|13124.89|10
1643110060000|2022-01-25 11:27:40|13243.74|13123.74|13235.36|13115.36|13243.74|13123.74|13235.36|13115.36|10
1643110070000|2022-01-25 11:27:50|13234.75|13114.75|13232.03|13112.03|13234.75|13114.75|13232.03|13112.03|10
1643110080000|2022-01-25 11:28:00|13232.08|13112.08|13231.57|13111.57|13232.43|13112.43|13230.97|13110.97|9
1643110090000|2022-01-25 11:28:10|13232.08|13112.08|13233.8|13113.8|13234.13|13114.13|13232.08|13112.08|10
1643110100000|2022-01-25 11:28:20|13234.08|13114.08|13237.77|13117.77|13237.77|13117.77|13234.08|13114.08|10
1643110110000|2022-01-25 11:28:30|13237.84|13117.84|13240.99|13120.99|13240.99|13120.99|13237.84|13117.84|10
1643110120000|2022-01-25 11:28:40|13241.24|13121.24|13243.21|13123.21|13243.21|13123.21|13240.99|13120.99|10
1643110130000|2022-01-25 11:28:50|13243.42|13123.42|13243.73|13123.73|13243.73|13123.73|13243.42|13123.42|9
1643110140000|2022-01-25 11:29:00|13244.25|13124.25|13242.93|13122.93|13244.25|13124.25|13242.93|13122.93|10
1643110150000|2022-01-25 11:29:10|13242.4|13122.4|13242.92|13122.92|13242.92|13122.92|13241.19|13121.19|10
1643110160000|2022-01-25 11:29:20|13242.99|13122.99|13245.62|13125.62|13245.62|13125.62|13242.99|13122.99|10
1643110170000|2022-01-25 11:29:30|13245.05|13125.05|13244.78|13124.78|13245.72|13125.72|13244.78|13124.78|10
1643110180000|2022-01-25 11:29:40|13244.57|13124.57|13243.93|13123.93|13244.67|13124.67|13243.93|13123.93|10
1643110190000|2022-01-25 11:29:50|13244.1|13124.1|13244.81|13124.81|13245.21|13125.21|13244.04|13124.04|10
1643110200000|2022-01-25 11:30:00|13244.77|13124.77|13245.59|13125.59|13246.53|13126.53|13244.77|13124.77|10
1643110210000|2022-01-25 11:30:10|13245.54|13125.54|13241.17|13121.17|13245.54|13125.54|13241.17|13121.17|10
1643110220000|2022-01-25 11:30:20|13240.98|13120.98|13239.98|13119.98|13240.98|13120.98|13239.98|13119.98|10
1643110230000|2022-01-25 11:30:30|13239.64|13119.64|13238|13118|13239.64|13119.64|13237.88|13117.88|10
1643110240000|2022-01-25 11:30:40|13238.14|13118.14|13244.36|13124.36|13244.36|13124.36|13238.14|13118.14|9
1643110250000|2022-01-25 11:30:50|13246.78|13126.78|13256.06|13136.06|13256.06|13136.06|13246.78|13126.78|10
1643110260000|2022-01-25 11:31:00|13256.47|13136.47|13266.12|13146.12|13266.12|13146.12|13256.47|13136.47|10
1643110270000|2022-01-25 11:31:10|13266.08|13146.08|13269.41|13149.41|13269.41|13149.41|13266.08|13146.08|10
1643110280000|2022-01-25 11:31:20|13269.03|13149.03|13269.86|13149.86|13270.77|13150.77|13269.03|13149.03|10
1643110290000|2022-01-25 11:31:30|13269.44|13149.44|13262.02|13142.02|13269.48|13149.48|13262.02|13142.02|10
1643110300000|2022-01-25 11:31:40|13261.7|13141.7|13257.01|13137.01|13262.15|13142.15|13257.01|13137.01|10
1643110310000|2022-01-25 11:31:50|13256.31|13136.31|13250.55|13130.55|13256.31|13136.31|13250.55|13130.55|9
1643110320000|2022-01-25 11:32:00|13250.37|13130.37|13248.42|13128.42|13250.46|13130.46|13248|13128|10
1643110330000|2022-01-25 11:32:10|13249.18|13129.18|13250.91|13130.91|13250.91|13130.91|13249.18|13129.18|10
1643110340000|2022-01-25 11:32:20|13250.54|13130.54|13248.89|13128.89|13250.54|13130.54|13248.68|13128.68|9
1643110350000|2022-01-25 11:32:30|13248.84|13128.84|13249.72|13129.72|13249.72|13129.72|13248.84|13128.84|9
1643110360000|2022-01-25 11:32:40|13249.58|13129.58|13250.6|13130.6|13250.77|13130.77|13249.37|13129.37|10
1643110370000|2022-01-25 11:32:50|13250.85|13130.85|13252.82|13132.82|13252.82|13132.82|13250.59|13130.59|10
1643110380000|2022-01-25 11:33:00|13253.03|13133.03|13252.14|13132.14|13253.71|13133.71|13252.14|13132.14|10
1643110390000|2022-01-25 11:33:10|13251.85|13131.85|13253.21|13133.21|13253.21|13133.21|13251.04|13131.04|10
1643110400000|2022-01-25 11:33:20|13253.04|13133.04|13255.21|13135.21|13255.37|13135.37|13253.04|13133.04|10
1643110410000|2022-01-25 11:33:30|13255.58|13135.58|13255.07|13135.07|13256|13136|13255.07|13135.07|10
1643110420000|2022-01-25 11:33:40|13255.13|13135.13|13256.27|13136.27|13256.29|13136.29|13254.66|13134.66|10
1643110430000|2022-01-25 11:33:50|13256.34|13136.34|13256.62|13136.62|13256.92|13136.92|13255.85|13135.85|10
1643110440000|2022-01-25 11:34:00|13256.64|13136.64|13257.53|13137.53|13257.53|13137.53|13256.08|13136.08|10
1643110450000|2022-01-25 11:34:10|13257.79|13137.79|13256.23|13136.23|13257.79|13137.79|13255.81|13135.81|10
1643110460000|2022-01-25 11:34:20|13256.03|13136.03|13256.19|13136.19|13256.95|13136.95|13256.03|13136.03|10
1643110470000|2022-01-25 11:34:30|13256.52|13136.52|13255.92|13135.92|13256.88|13136.88|13255.92|13135.92|10
1643110480000|2022-01-25 11:34:40|13255.91|13135.91|13253.96|13133.96|13255.91|13135.91|13253.96|13133.96|10
1643110490000|2022-01-25 11:34:50|13254.11|13134.11|13254.88|13134.88|13254.88|13134.88|13253.34|13133.34|10
1643110500000|2022-01-25 11:35:00|13255.51|13135.51|13258.78|13138.78|13258.78|13138.78|13255.51|13135.51|9
1643110510000|2022-01-25 11:35:10|13259.27|13139.27|13262.29|13142.29|13262.29|13142.29|13259.27|13139.27|10
1643110520000|2022-01-25 11:35:20|13262.54|13142.54|13267.87|13147.87|13267.87|13147.87|13262.54|13142.54|8
1643110530000|2022-01-25 11:35:30|13268.46|13148.46|13269.7|13149.7|13269.7|13149.7|13268.34|13148.34|8
1643110540000|2022-01-25 11:35:40|13269.84|13149.84|13265.91|13145.91|13269.84|13149.84|13265.91|13145.91|10
1643110550000|2022-01-25 11:35:50|13265.23|13145.23|13263.78|13143.78|13265.97|13145.97|13263.78|13143.78|10
1643110560000|2022-01-25 11:36:00|13263.39|13143.39|13261.96|13141.96|13263.39|13143.39|13261.75|13141.75|10
1643110570000|2022-01-25 11:36:10|13262.08|13142.08|13263.32|13143.32|13264.03|13144.03|13262.08|13142.08|10
1643110580000|2022-01-25 11:36:20|13262.99|13142.99|13266.62|13146.62|13266.62|13146.62|13262.99|13142.99|10
1643110590000|2022-01-25 11:36:30|13267.05|13147.05|13272.37|13152.37|13272.37|13152.37|13267.05|13147.05|10
1643110600000|2022-01-25 11:36:40|13274.36|13154.36|13278.53|13158.53|13278.75|13158.75|13274.36|13154.36|10
1643110610000|2022-01-25 11:36:50|13278.61|13158.61|13281.5|13161.5|13281.5|13161.5|13278.55|13158.55|9
1643110620000|2022-01-25 11:37:00|13282.05|13162.05|13284.17|13164.17|13284.17|13164.17|13282.05|13162.05|9
1643110630000|2022-01-25 11:37:10|13283.8|13163.8|13285.21|13165.21|13285.21|13165.21|13283.45|13163.45|9
1643110640000|2022-01-25 11:37:20|13285.41|13165.41|13287.71|13167.71|13288.01|13168.01|13285.41|13165.41|10
1643110650000|2022-01-25 11:37:30|13288.04|13168.04|13289.85|13169.85|13289.85|13169.85|13288.04|13168.04|10
1643110660000|2022-01-25 11:37:40|13290.14|13170.14|13290.45|13170.45|13291.03|13171.03|13290.14|13170.14|10
1643110670000|2022-01-25 11:37:50|13290.19|13170.19|13290.29|13170.29|13290.47|13170.47|13290.05|13170.05|10
1643110680000|2022-01-25 11:38:00|13290.43|13170.43|13291.93|13171.93|13291.93|13171.93|13290.35|13170.35|9
1643110690000|2022-01-25 11:38:10|13291.55|13171.55|13292.82|13172.82|13292.82|13172.82|13291.55|13171.55|10
1643110700000|2022-01-25 11:38:20|13292.76|13172.76|13293.76|13173.76|13293.82|13173.82|13292.33|13172.33|9
1643110710000|2022-01-25 11:38:30|13293.81|13173.81|13294.68|13174.68|13294.92|13174.92|13293.62|13173.62|10
1643110720000|2022-01-25 11:38:40|13294.81|13174.81|13293.85|13173.85|13294.82|13174.82|13293.83|13173.83|10
1643110730000|2022-01-25 11:38:50|13293.8|13173.8|13291.18|13171.18|13293.81|13173.81|13291.18|13171.18|10
1643110740000|2022-01-25 11:39:00|13291.36|13171.36|13290.45|13170.45|13291.44|13171.44|13290.45|13170.45|10
1643110750000|2022-01-25 11:39:10|13290.61|13170.61|13289.56|13169.56|13290.61|13170.61|13289.52|13169.52|10
1643110760000|2022-01-25 11:39:20|13289.54|13169.54|13293.14|13173.14|13293.14|13173.14|13289.54|13169.54|10
1643110770000|2022-01-25 11:39:30|13293.43|13173.43|13294.16|13174.16|13294.29|13174.29|13293.43|13173.43|10
1643110780000|2022-01-25 11:39:40|13293.71|13173.71|13292.36|13172.36|13294.09|13174.09|13292.36|13172.36|10
1643110790000|2022-01-25 11:39:50|13292.4|13172.4|13290.59|13170.59|13292.88|13172.88|13290.59|13170.59|10
1643110800000|2022-01-25 11:40:00|13290.09|13170.09|13282.85|13162.85|13290.09|13170.09|13282.85|13162.85|10
1643110810000|2022-01-25 11:40:10|13282.09|13162.09|13278.78|13158.78|13282.09|13162.09|13278.78|13158.78|10
1643110820000|2022-01-25 11:40:20|13274.41|13154.41|13270.5|13150.5|13274.44|13154.44|13269.94|13149.94|10
1643110830000|2022-01-25 11:40:30|13271.07|13151.07|13267.29|13147.29|13271.07|13151.07|13267.29|13147.29|10
1643110840000|2022-01-25 11:40:40|13266.55|13146.55|13264.03|13144.03|13266.57|13146.57|13264.03|13144.03|10
1643110850000|2022-01-25 11:40:50|13263.91|13143.91|13264.31|13144.31|13264.31|13144.31|13263.71|13143.71|10
1643110860000|2022-01-25 11:41:00|13264.64|13144.64|13267.29|13147.29|13268.37|13148.37|13264.64|13144.64|10
1643110870000|2022-01-25 11:41:10|13266.77|13146.77|13267|13147|13268.72|13148.72|13266.77|13146.77|10
1643110880000|2022-01-25 11:41:20|13267.11|13147.11|13266.38|13146.38|13267.11|13147.11|13266.38|13146.38|10
1643110890000|2022-01-25 11:41:30|13265.96|13145.96|13266.85|13146.85|13266.85|13146.85|13265.96|13145.96|9
1643110900000|2022-01-25 11:41:40|13266.49|13146.49|13269.09|13149.09|13269.1|13149.1|13266.49|13146.49|10
1643110910000|2022-01-25 11:41:50|13269.03|13149.03|13264.46|13144.46|13269.63|13149.63|13264.46|13144.46|10
1643110920000|2022-01-25 11:42:00|13263.79|13143.79|13258.28|13138.28|13263.79|13143.79|13258.28|13138.28|10
1643110930000|2022-01-25 11:42:10|13258.75|13138.75|13259.57|13139.57|13260.07|13140.07|13258.75|13138.75|10
1643110940000|2022-01-25 11:42:20|13258.92|13138.92|13259.46|13139.46|13260.24|13140.24|13258.92|13138.92|10
1643110950000|2022-01-25 11:42:30|13259.33|13139.33|13262.11|13142.11|13262.11|13142.11|13259.33|13139.33|10
1643110960000|2022-01-25 11:42:40|13262.15|13142.15|13265.36|13145.36|13265.36|13145.36|13262.15|13142.15|10
1643110970000|2022-01-25 11:42:50|13265.46|13145.46|13267.56|13147.56|13268.01|13148.01|13265.46|13145.46|10
1643110980000|2022-01-25 11:43:00|13267.85|13147.85|13270.91|13150.91|13270.91|13150.91|13267.85|13147.85|10
1643110990000|2022-01-25 11:43:10|13271.51|13151.51|13272.89|13152.89|13273.05|13153.05|13271.51|13151.51|8
1643111000000|2022-01-25 11:43:20|13273.42|13153.42|13274.3|13154.3|13274.58|13154.58|13273.42|13153.42|9
1643111010000|2022-01-25 11:43:30|13274.78|13154.78|13275.11|13155.11|13275.11|13155.11|13273.76|13153.76|9
1643111020000|2022-01-25 11:43:40|13275.51|13155.51|13274.04|13154.04|13275.64|13155.64|13274.04|13154.04|10
1643111030000|2022-01-25 11:43:50|13274.08|13154.08|13272.66|13152.66|13274.08|13154.08|13272.66|13152.66|10
1643111040000|2022-01-25 11:44:00|13272.69|13152.69|13273.3|13153.3|13273.32|13153.32|13272.26|13152.26|10
1643111050000|2022-01-25 11:44:10|13273.43|13153.43|13276.05|13156.05|13276.05|13156.05|13273.37|13153.37|10
1643111060000|2022-01-25 11:44:20|13276.21|13156.21|13278.32|13158.32|13278.32|13158.32|13276.21|13156.21|10
1643111070000|2022-01-25 11:44:30|13278.35|13158.35|13278.12|13158.12|13278.82|13158.82|13278.12|13158.12|10
1643111080000|2022-01-25 11:44:40|13278.01|13158.01|13278.04|13158.04|13278.31|13158.31|13277.73|13157.73|10
1643111090000|2022-01-25 11:44:50|13277.91|13157.91|13281.24|13161.24|13281.24|13161.24|13277.85|13157.85|10
1643111100000|2022-01-25 11:45:00|13281.55|13161.55|13286.63|13166.63|13286.63|13166.63|13281.55|13161.55|10
1643111110000|2022-01-25 11:45:10|13287.04|13167.04|13289.61|13169.61|13289.9|13169.9|13287.04|13167.04|10
1643111120000|2022-01-25 11:45:20|13289.65|13169.65|13294.16|13174.16|13294.16|13174.16|13289.65|13169.65|10
1643111130000|2022-01-25 11:45:30|13294.23|13174.23|13293.98|13173.98|13294.43|13174.43|13293.77|13173.77|10
1643111140000|2022-01-25 11:45:40|13293.57|13173.57|13293.17|13173.17|13293.57|13173.57|13293.1|13173.1|10
1643111150000|2022-01-25 11:45:50|13292.96|13172.96|13294.26|13174.26|13294.39|13174.39|13292.96|13172.96|10
1643111160000|2022-01-25 11:46:00|13293.49|13173.49|13291.62|13171.62|13293.49|13173.49|13291.62|13171.62|10
1643111170000|2022-01-25 11:46:10|13291.59|13171.59|13289.56|13169.56|13291.93|13171.93|13289.56|13169.56|10
1643111180000|2022-01-25 11:46:20|13289.5|13169.5|13298.45|13178.45|13298.45|13178.45|13289.5|13169.5|10
1643111190000|2022-01-25 11:46:30|13298.99|13178.99|13309.37|13189.37|13309.66|13189.66|13298.93|13178.93|10
1643111200000|2022-01-25 11:46:40|13309.16|13189.16|13307.31|13187.31|13309.87|13189.87|13307.15|13187.15|10
1643111210000|2022-01-25 11:46:50|13306.94|13186.94|13305.78|13185.78|13307.08|13187.08|13305.78|13185.78|10
1643111220000|2022-01-25 11:47:00|13305.87|13185.87|13307.36|13187.36|13307.36|13187.36|13305.87|13185.87|10
1643111230000|2022-01-25 11:47:10|13307.9|13187.9|13309.07|13189.07|13309.07|13189.07|13307.88|13187.88|10
1643111240000|2022-01-25 11:47:20|13309.65|13189.65|13311.15|13191.15|13311.15|13191.15|13309.21|13189.21|10
1643111250000|2022-01-25 11:47:30|13311.7|13191.7|13310.44|13190.44|13313.08|13193.08|13310.44|13190.44|10
1643111260000|2022-01-25 11:47:40|13310.01|13190.01|13308.77|13188.77|13310.02|13190.02|13308.77|13188.77|10
1643111270000|2022-01-25 11:47:50|13308.47|13188.47|13308.21|13188.21|13308.47|13188.47|13307.76|13187.76|8
1643111280000|2022-01-25 11:48:00|13308.4|13188.4|13307.59|13187.59|13308.4|13188.4|13307.19|13187.19|10
1643111290000|2022-01-25 11:48:10|13307.41|13187.41|13307.44|13187.44|13307.88|13187.88|13307.23|13187.23|10
1643111300000|2022-01-25 11:48:20|13307.7|13187.7|13305.61|13185.61|13308.17|13188.17|13305.61|13185.61|10
1643111310000|2022-01-25 11:48:30|13305.35|13185.35|13304.84|13184.84|13305.35|13185.35|13303.86|13183.86|9
1643111320000|2022-01-25 11:48:40|13304.83|13184.83|13303.73|13183.73|13304.94|13184.94|13303.41|13183.41|10
1643111330000|2022-01-25 11:48:50|13303.55|13183.55|13305.61|13185.61|13305.61|13185.61|13303.55|13183.55|10
1643111340000|2022-01-25 11:49:00|13305.41|13185.41|13310.21|13190.21|13310.21|13190.21|13305.41|13185.41|10
1643111350000|2022-01-25 11:49:10|13310.34|13190.34|13314.69|13194.69|13314.74|13194.74|13310.34|13190.34|10
1643111360000|2022-01-25 11:49:20|13315.13|13195.13|13320|13200|13320|13200|13315.13|13195.13|10
1643111370000|2022-01-25 11:49:30|13321.11|13201.11|13325.01|13205.01|13325.01|13205.01|13321.11|13201.11|10
1643111380000|2022-01-25 11:49:40|13326.17|13206.17|13327.66|13207.66|13327.66|13207.66|13325.72|13205.72|10
1643111390000|2022-01-25 11:49:50|13328.08|13208.08|13327.51|13207.51|13328.45|13208.45|13327.51|13207.51|10
1643111400000|2022-01-25 11:50:00|13327.25|13207.25|13330.43|13210.43|13330.43|13210.43|13327.03|13207.03|10
1643111410000|2022-01-25 11:50:10|13329.85|13209.85|13329.46|13209.46|13329.85|13209.85|13329.45|13209.45|10
1643111420000|2022-01-25 11:50:20|13329.29|13209.29|13325.6|13205.6|13329.4|13209.4|13325.6|13205.6|10
1643111430000|2022-01-25 11:50:30|13325.49|13205.49|13321.33|13201.33|13325.49|13205.49|13321.33|13201.33|10
1643111440000|2022-01-25 11:50:40|13320.89|13200.89|13314.05|13194.05|13320.89|13200.89|13314.05|13194.05|10
1643111450000|2022-01-25 11:50:50|13312.78|13192.78|13309.5|13189.5|13312.78|13192.78|13309.5|13189.5|10
1643111460000|2022-01-25 11:51:00|13309.44|13189.44|13309.2|13189.2|13309.83|13189.83|13309.01|13189.01|10
1643111470000|2022-01-25 11:51:10|13308.65|13188.65|13309.6|13189.6|13309.6|13189.6|13308.55|13188.55|10
1643111480000|2022-01-25 11:51:20|13309.44|13189.44|13308.97|13188.97|13309.62|13189.62|13308.93|13188.93|9
1643111490000|2022-01-25 11:51:30|13309.07|13189.07|13310.44|13190.44|13310.44|13190.44|13309.07|13189.07|9
1643111500000|2022-01-25 11:51:40|13310.79|13190.79|13312.75|13192.75|13312.75|13192.75|13310.79|13190.79|10
1643111510000|2022-01-25 11:51:50|13313.4|13193.4|13312.59|13192.59|13313.62|13193.62|13312.08|13192.08|10
1643111520000|2022-01-25 11:52:00|13312.64|13192.64|13314.23|13194.23|13314.45|13194.45|13312.64|13192.64|10
1643111530000|2022-01-25 11:52:10|13314.27|13194.27|13309.45|13189.45|13314.27|13194.27|13309.45|13189.45|10
1643111540000|2022-01-25 11:52:20|13308.93|13188.93|13306.67|13186.67|13308.93|13188.93|13306.67|13186.67|10
1643111550000|2022-01-25 11:52:30|13306.55|13186.55|13302.52|13182.52|13306.55|13186.55|13302.52|13182.52|10
1643111560000|2022-01-25 11:52:40|13302.7|13182.7|13302.61|13182.61|13303.21|13183.21|13302.21|13182.21|10
1643111570000|2022-01-25 11:52:50|13302.72|13182.72|13303.59|13183.59|13303.59|13183.59|13302.72|13182.72|10
1643111580000|2022-01-25 11:53:00|13303.56|13183.56|13305.25|13185.25|13305.25|13185.25|13303.56|13183.56|9
1643111590000|2022-01-25 11:53:10|13305.52|13185.52|13306.66|13186.66|13306.66|13186.66|13305.52|13185.52|9
1643111600000|2022-01-25 11:53:20|13306.27|13186.27|13303.55|13183.55|13306.36|13186.36|13303.55|13183.55|10
1643111610000|2022-01-25 11:53:30|13302.9|13182.9|13299.57|13179.57|13302.9|13182.9|13299.38|13179.38|10
1643111620000|2022-01-25 11:53:40|13299.3|13179.3|13299|13179|13299.51|13179.51|13298.87|13178.87|10
1643111630000|2022-01-25 11:53:50|13298.98|13178.98|13301.86|13181.86|13301.96|13181.96|13298.98|13178.98|10
1643111640000|2022-01-25 11:54:00|13302.51|13182.51|13305.01|13185.01|13305.01|13185.01|13302.47|13182.47|10
1643111650000|2022-01-25 11:54:10|13305.7|13185.7|13307.39|13187.39|13307.56|13187.56|13305.7|13185.7|10
1643111660000|2022-01-25 11:54:20|13309.25|13189.25|13310.34|13190.34|13310.49|13190.49|13309.08|13189.08|10
1643111670000|2022-01-25 11:54:30|13310.24|13190.24|13306.39|13186.39|13310.24|13190.24|13306.39|13186.39|10
1643111680000|2022-01-25 11:54:40|13306.01|13186.01|13299.78|13179.78|13306.01|13186.01|13299.78|13179.78|10
1643111690000|2022-01-25 11:54:50|13298.94|13178.94|13294.92|13174.92|13298.94|13178.94|13294.92|13174.92|10
1643111700000|2022-01-25 11:55:00|13293.43|13173.43|13283.82|13163.82|13293.46|13173.46|13283.82|13163.82|10
1643111710000|2022-01-25 11:55:10|13283.93|13163.93|13275.34|13155.34|13283.93|13163.93|13275.34|13155.34|10
1643111720000|2022-01-25 11:55:20|13274.56|13154.56|13272.46|13152.46|13274.56|13154.56|13272.45|13152.45|10
1643111730000|2022-01-25 11:55:30|13272.32|13152.32|13269.81|13149.81|13272.32|13152.32|13269.71|13149.71|10
1643111740000|2022-01-25 11:55:40|13268.15|13148.15|13267.98|13147.98|13268.19|13148.19|13267.5|13147.5|9
1643111750000|2022-01-25 11:55:50|13267.82|13147.82|13266.59|13146.59|13267.86|13147.86|13266.59|13146.59|10
1643111760000|2022-01-25 11:56:00|13266.79|13146.79|13267.16|13147.16|13267.16|13147.16|13265.85|13145.85|10
1643111770000|2022-01-25 11:56:10|13267.37|13147.37|13267.82|13147.82|13268.51|13148.51|13266.87|13146.87|10
1643111780000|2022-01-25 11:56:20|13268.59|13148.59|13270.46|13150.46|13270.46|13150.46|13268.49|13148.49|10
1643111790000|2022-01-25 11:56:30|13271.51|13151.51|13272.74|13152.74|13272.85|13152.85|13271.51|13151.51|9
1643111800000|2022-01-25 11:56:40|13272.69|13152.69|13272.64|13152.64|13272.69|13152.69|13271.8|13151.8|9
1643111810000|2022-01-25 11:56:50|13272.63|13152.63|13279.33|13159.33|13279.33|13159.33|13272.63|13152.63|10
1643111820000|2022-01-25 11:57:00|13280.37|13160.37|13290.15|13170.15|13290.48|13170.48|13280.37|13160.37|9
1643111830000|2022-01-25 11:57:10|13290.93|13170.93|13294.56|13174.56|13294.92|13174.92|13290.93|13170.93|10
1643111840000|2022-01-25 11:57:20|13294.48|13174.48|13297.12|13177.12|13297.12|13177.12|13293.44|13173.44|10
1643111850000|2022-01-25 11:57:30|13299.02|13179.02|13301.31|13181.31|13301.31|13181.31|13298.22|13178.22|10
1643111860000|2022-01-25 11:57:40|13301.88|13181.88|13308.06|13188.06|13309.23|13189.23|13301.88|13181.88|10
1643111870000|2022-01-25 11:57:50|13307.76|13187.76|13308.49|13188.49|13308.5|13188.5|13307.27|13187.27|10
1643111880000|2022-01-25 11:58:00|13308.25|13188.25|13307.66|13187.66|13308.46|13188.46|13307.66|13187.66|10
1643111890000|2022-01-25 11:58:10|13307.92|13187.92|13310.84|13190.84|13310.84|13190.84|13307.84|13187.84|10
1643111900000|2022-01-25 11:58:20|13310.57|13190.57|13307.61|13187.61|13310.57|13190.57|13307.61|13187.61|10
1643111910000|2022-01-25 11:58:30|13307.55|13187.55|13306.88|13186.88|13307.55|13187.55|13306.88|13186.88|9
1643111920000|2022-01-25 11:58:40|13306.96|13186.96|13308.56|13188.56|13308.56|13188.56|13306.96|13186.96|9
1643111930000|2022-01-25 11:58:50|13308.37|13188.37|13310.67|13190.67|13311.13|13191.13|13308.37|13188.37|10
1643111940000|2022-01-25 11:59:00|13311.01|13191.01|13309.93|13189.93|13311.01|13191.01|13309.86|13189.86|10
1643111950000|2022-01-25 11:59:10|13310.06|13190.06|13310.83|13190.83|13310.95|13190.95|13310.06|13190.06|8
1643111960000|2022-01-25 11:59:20|13310.6|13190.6|13308.12|13188.12|13310.6|13190.6|13308.12|13188.12|10
1643111970000|2022-01-25 11:59:30|13307.77|13187.77|13304.21|13184.21|13307.77|13187.77|13304.14|13184.14|10
1643111980000|2022-01-25 11:59:40|13303.79|13183.79|13300.64|13180.64|13303.79|13183.79|13300.64|13180.64|10
1643111990000|2022-01-25 11:59:50|13299.9|13179.9|13297.34|13177.34|13299.9|13179.9|13297.34|13177.34|10
1643112000000|2022-01-25 12:00:00|13297.97|13177.97|13297.74|13177.74|13298.67|13178.67|13297.74|13177.74|10
1643112010000|2022-01-25 12:00:10|13297.54|13177.54|13298.78|13178.78|13298.78|13178.78|13297.06|13177.06|10
1643112020000|2022-01-25 12:00:20|13298.95|13178.95|13304.3|13184.3|13304.3|13184.3|13298.95|13178.95|10
1643112030000|2022-01-25 12:00:30|13304.48|13184.48|13310.2|13190.2|13310.2|13190.2|13304.48|13184.48|10
1643112040000|2022-01-25 12:00:40|13311.07|13191.07|13314.46|13194.46|13314.46|13194.46|13311.07|13191.07|10
1643112050000|2022-01-25 12:00:50|13315.48|13195.48|13315.7|13195.7|13317.32|13197.32|13315.48|13195.48|10
1643112060000|2022-01-25 12:01:00|13315.15|13195.15|13316.92|13196.92|13316.92|13196.92|13314.72|13194.72|10
1643112070000|2022-01-25 12:01:10|13317.05|13197.05|13318.05|13198.05|13318.73|13198.73|13317.05|13197.05|10
1643112080000|2022-01-25 12:01:20|13317.8|13197.8|13314.56|13194.56|13317.8|13197.8|13314.56|13194.56|10
1643112090000|2022-01-25 12:01:30|13314.14|13194.14|13304.02|13184.02|13314.14|13194.14|13304.02|13184.02|10
1643112100000|2022-01-25 12:01:40|13303.06|13183.06|13301.89|13181.89|13303.06|13183.06|13300.65|13180.65|10
1643112110000|2022-01-25 12:01:50|13301.78|13181.78|13302.42|13182.42|13302.42|13182.42|13301.63|13181.63|10
1643112120000|2022-01-25 12:02:00|13302.19|13182.19|13300.91|13180.91|13302.34|13182.34|13300.91|13180.91|10
1643112130000|2022-01-25 12:02:10|13300.64|13180.64|13291.39|13171.39|13300.64|13180.64|13291.39|13171.39|10
1643112140000|2022-01-25 12:02:20|13291.77|13171.77|13291.28|13171.28|13292.33|13172.33|13291.1|13171.1|10
1643112150000|2022-01-25 12:02:30|13291.29|13171.29|13294.42|13174.42|13294.42|13174.42|13291.29|13171.29|10
1643112160000|2022-01-25 12:02:40|13295.15|13175.15|13293.14|13173.14|13295.17|13175.17|13293.14|13173.14|9
1643112170000|2022-01-25 12:02:50|13293.53|13173.53|13290.32|13170.32|13293.53|13173.53|13290.32|13170.32|10
1643112180000|2022-01-25 12:03:00|13289.78|13169.78|13290.08|13170.08|13290.82|13170.82|13289.2|13169.2|10
1643112190000|2022-01-25 12:03:10|13289.79|13169.79|13289.02|13169.02|13289.96|13169.96|13288.85|13168.85|10
1643112200000|2022-01-25 12:03:20|13288.55|13168.55|13288.07|13168.07|13288.55|13168.55|13287.46|13167.46|10
1643112210000|2022-01-25 12:03:30|13288|13168|13288.87|13168.87|13289.22|13169.22|13287.96|13167.96|10
1643112220000|2022-01-25 12:03:40|13289.2|13169.2|13289.91|13169.91|13290.1|13170.1|13289.19|13169.19|10
1643112230000|2022-01-25 12:03:50|13289.71|13169.71|13289.71|13169.71|13289.91|13169.91|13289.63|13169.63|10
1643112240000|2022-01-25 12:04:00|13289.13|13169.13|13288.64|13168.64|13289.66|13169.66|13288.37|13168.37|8
1643112250000|2022-01-25 12:04:10|13288.26|13168.26|13288.08|13168.08|13288.26|13168.26|13287.39|13167.39|10
1643112260000|2022-01-25 12:04:20|13287.31|13167.31|13285.56|13165.56|13287.51|13167.51|13285.56|13165.56|10
1643112270000|2022-01-25 12:04:30|13285.86|13165.86|13282.81|13162.81|13285.86|13165.86|13282.81|13162.81|10
1643112280000|2022-01-25 12:04:40|13282.48|13162.48|13278.88|13158.88|13282.48|13162.48|13278.88|13158.88|10
1643112290000|2022-01-25 12:04:50|13278.53|13158.53|13276.48|13156.48|13278.53|13158.53|13276.28|13156.28|10
1643112300000|2022-01-25 12:05:00|13276.34|13156.34|13275.03|13155.03|13276.34|13156.34|13275.03|13155.03|10
1643112310000|2022-01-25 12:05:10|13275.1|13155.1|13275.43|13155.43|13275.43|13155.43|13274.87|13154.87|9
1643112320000|2022-01-25 12:05:20|13275.19|13155.19|13274.86|13154.86|13275.26|13155.26|13274.74|13154.74|10
1643112330000|2022-01-25 12:05:30|13274.37|13154.37|13271.77|13151.77|13274.37|13154.37|13271.77|13151.77|10
1643112340000|2022-01-25 12:05:40|13271.32|13151.32|13268.8|13148.8|13271.32|13151.32|13268.61|13148.61|9
1643112350000|2022-01-25 12:05:50|13268.78|13148.78|13266.36|13146.36|13269.18|13149.18|13266.22|13146.22|10
1643112360000|2022-01-25 12:06:00|13266.57|13146.57|13264.28|13144.28|13266.57|13146.57|13263.62|13143.62|10
1643112370000|2022-01-25 12:06:10|13263.73|13143.73|13257.94|13137.94|13263.73|13143.73|13257.94|13137.94|10
1643112380000|2022-01-25 12:06:20|13257.34|13137.34|13259.23|13139.23|13259.23|13139.23|13257.34|13137.34|10
1643112390000|2022-01-25 12:06:30|13259.33|13139.33|13257.46|13137.46|13259.33|13139.33|13257.31|13137.31|10
1643112400000|2022-01-25 12:06:40|13257.37|13137.37|13254.99|13134.99|13257.37|13137.37|13254.99|13134.99|10
1643112410000|2022-01-25 12:06:50|13254.61|13134.61|13246.05|13126.05|13254.61|13134.61|13246.05|13126.05|10
1643112420000|2022-01-25 12:07:00|13244.6|13124.6|13241.1|13121.1|13244.6|13124.6|13241.1|13121.1|10
1643112430000|2022-01-25 12:07:10|13241.21|13121.21|13242.86|13122.86|13243.08|13123.08|13241.21|13121.21|10
1643112440000|2022-01-25 12:07:20|13242.62|13122.62|13243.98|13123.98|13243.98|13123.98|13242.42|13122.42|10
1643112450000|2022-01-25 12:07:30|13244.43|13124.43|13245.78|13125.78|13246.04|13126.04|13244.43|13124.43|10
1643112460000|2022-01-25 12:07:40|13244.86|13124.86|13243.84|13123.84|13244.86|13124.86|13243.73|13123.73|10
1643112470000|2022-01-25 12:07:50|13244.2|13124.2|13244.26|13124.26|13244.85|13124.85|13244.2|13124.2|10
1643112480000|2022-01-25 12:08:00|13243.84|13123.84|13244.22|13124.22|13244.9|13124.9|13243.84|13123.84|10
1643112490000|2022-01-25 12:08:10|13243.99|13123.99|13240.95|13120.95|13243.99|13123.99|13240.95|13120.95|10
1643112500000|2022-01-25 12:08:20|13240.94|13120.94|13241.27|13121.27|13241.27|13121.27|13240.33|13120.33|10
1643112510000|2022-01-25 12:08:30|13241.5|13121.5|13242.72|13122.72|13242.72|13122.72|13241.5|13121.5|10
1643112520000|2022-01-25 12:08:40|13243.15|13123.15|13242.82|13122.82|13243.15|13123.15|13242.74|13122.74|10
1643112530000|2022-01-25 12:08:50|13243.09|13123.09|13243.11|13123.11|13243.14|13123.14|13242.8|13122.8|10
1643112540000|2022-01-25 12:09:00|13242.87|13122.87|13242.91|13122.91|13243.31|13123.31|13242.87|13122.87|10
1643112550000|2022-01-25 12:09:10|13242.81|13122.81|13243.15|13123.15|13243.7|13123.7|13242.81|13122.81|10
1643112560000|2022-01-25 12:09:20|13243.26|13123.26|13242.7|13122.7|13243.54|13123.54|13242.6|13122.6|10
1643112570000|2022-01-25 12:09:30|13242.79|13122.79|13241.27|13121.27|13242.91|13122.91|13241.27|13121.27|10
1643112580000|2022-01-25 12:09:40|13240.74|13120.74|13237.15|13117.15|13240.74|13120.74|13237.15|13117.15|10
1643112590000|2022-01-25 12:09:50|13237.31|13117.31|13237.36|13117.36|13237.83|13117.83|13237.26|13117.26|10
1643112600000|2022-01-25 12:10:00|13237.34|13117.34|13235.93|13115.93|13237.34|13117.34|13235.93|13115.93|10
1643112610000|2022-01-25 12:10:10|13235.86|13115.86|13234.23|13114.23|13235.86|13115.86|13233.82|13113.82|10
1643112620000|2022-01-25 12:10:20|13233.94|13113.94|13233.36|13113.36|13233.94|13113.94|13233.36|13113.36|10
1643112630000|2022-01-25 12:10:30|13234.46|13114.46|13236.94|13116.94|13236.94|13116.94|13234.46|13114.46|9
1643112640000|2022-01-25 12:10:40|13238.28|13118.28|13239.36|13119.36|13239.62|13119.62|13238.28|13118.28|10
1643112650000|2022-01-25 12:10:50|13239.59|13119.59|13240.46|13120.46|13240.46|13120.46|13239.59|13119.59|10
1643112660000|2022-01-25 12:11:00|13240.7|13120.7|13238.51|13118.51|13240.86|13120.86|13238.51|13118.51|9
1643112670000|2022-01-25 12:11:10|13238|13118|13233.59|13113.59|13238|13118|13232.99|13112.99|10
1643112680000|2022-01-25 12:11:20|13233.42|13113.42|13228.74|13108.74|13233.42|13113.42|13228.74|13108.74|10
1643112690000|2022-01-25 12:11:30|13228.49|13108.49|13225.39|13105.39|13228.49|13108.49|13225.39|13105.39|10
1643112700000|2022-01-25 12:11:40|13224.37|13104.37|13222.01|13102.01|13224.37|13104.37|13221.76|13101.76|10
1643112710000|2022-01-25 12:11:50|13222.02|13102.02|13217.03|13097.03|13222.02|13102.02|13216.93|13096.93|10
1643112720000|2022-01-25 12:12:00|13217.74|13097.74|13216.48|13096.48|13217.74|13097.74|13216.07|13096.07|10
1643112730000|2022-01-25 12:12:10|13218.1|13098.1|13217.22|13097.22|13218.38|13098.38|13217.22|13097.22|10
1643112740000|2022-01-25 12:12:20|13216.8|13096.8|13220.11|13100.11|13220.11|13100.11|13216.76|13096.76|10
1643112750000|2022-01-25 12:12:30|13220.5|13100.5|13223.38|13103.38|13223.38|13103.38|13220.5|13100.5|10
1643112760000|2022-01-25 12:12:40|13224.02|13104.02|13226.72|13106.72|13226.72|13106.72|13224.02|13104.02|10
1643112770000|2022-01-25 12:12:50|13226.55|13106.55|13227|13107|13227|13107|13226.21|13106.21|10
1643112780000|2022-01-25 12:13:00|13227.21|13107.21|13227.74|13107.74|13227.97|13107.97|13227.21|13107.21|8
1643112790000|2022-01-25 12:13:10|13227.64|13107.64|13229.21|13109.21|13229.4|13109.4|13227.64|13107.64|10
1643112800000|2022-01-25 12:13:20|13229.68|13109.68|13230.13|13110.13|13230.49|13110.49|13229.53|13109.53|10
1643112810000|2022-01-25 12:13:30|13230.05|13110.05|13230.36|13110.36|13230.68|13110.68|13229.92|13109.92|10
1643112820000|2022-01-25 12:13:40|13229.87|13109.87|13229.91|13109.91|13230.14|13110.14|13229.71|13109.71|10
1643112830000|2022-01-25 12:13:50|13230.93|13110.93|13229.9|13109.9|13230.93|13110.93|13229.73|13109.73|10
1643112840000|2022-01-25 12:14:00|13230.07|13110.07|13230.92|13110.92|13231.11|13111.11|13229.98|13109.98|8
1643112850000|2022-01-25 12:14:10|13231.47|13111.47|13232.07|13112.07|13232.11|13112.11|13230.62|13110.62|9
1643112860000|2022-01-25 12:14:20|13231.94|13111.94|13232.92|13112.92|13232.92|13112.92|13231.94|13111.94|10
1643112870000|2022-01-25 12:14:30|13232.8|13112.8|13235.35|13115.35|13235.35|13115.35|13232.8|13112.8|10
1643112880000|2022-01-25 12:14:40|13235.12|13115.12|13238.2|13118.2|13238.2|13118.2|13235.12|13115.12|10
1643112890000|2022-01-25 12:14:50|13238.76|13118.76|13239.67|13119.67|13239.67|13119.67|13238.61|13118.61|10
1643112900000|2022-01-25 12:15:00|13239.47|13119.47|13236.98|13116.98|13240.28|13120.28|13236.98|13116.98|10
1643112910000|2022-01-25 12:15:10|13236.32|13116.32|13233.15|13113.15|13236.32|13116.32|13233.15|13113.15|10
1643112920000|2022-01-25 12:15:20|13233.17|13113.17|13230.94|13110.94|13233.17|13113.17|13230.94|13110.94|10
1643112930000|2022-01-25 12:15:30|13230.4|13110.4|13228.54|13108.54|13230.4|13110.4|13228.24|13108.24|9
1643112940000|2022-01-25 12:15:40|13228.25|13108.25|13227.12|13107.12|13228.25|13108.25|13227.09|13107.09|10
1643112950000|2022-01-25 12:15:50|13227.17|13107.17|13225.61|13105.61|13227.17|13107.17|13225.61|13105.61|10
1643112960000|2022-01-25 12:16:00|13225.25|13105.25|13223.1|13103.1|13225.61|13105.61|13223.1|13103.1|10
1643112970000|2022-01-25 12:16:10|13222.93|13102.93|13215.06|13095.06|13222.93|13102.93|13215.06|13095.06|10
1643112980000|2022-01-25 12:16:20|13213.36|13093.36|13206.62|13086.62|13213.36|13093.36|13206.62|13086.62|10
1643112990000|2022-01-25 12:16:30|13206.44|13086.44|13201.95|13081.95|13206.44|13086.44|13201.95|13081.95|10
1643113000000|2022-01-25 12:16:40|13201.65|13081.65|13202.36|13082.36|13202.36|13082.36|13201.34|13081.34|9
1643113010000|2022-01-25 12:16:50|13203.18|13083.18|13204.64|13084.64|13204.64|13084.64|13203.13|13083.13|10
1643113020000|2022-01-25 12:17:00|13205.18|13085.18|13207.74|13087.74|13207.74|13087.74|13204.9|13084.9|10
1643113030000|2022-01-25 12:17:10|13207.78|13087.78|13212.38|13092.38|13212.38|13092.38|13207.78|13087.78|10
1643113040000|2022-01-25 12:17:20|13212.54|13092.54|13216.4|13096.4|13216.48|13096.48|13212.54|13092.54|10
1643113050000|2022-01-25 12:17:30|13216.28|13096.28|13220.34|13100.34|13220.34|13100.34|13216.28|13096.28|10
1643113060000|2022-01-25 12:17:40|13220.93|13100.93|13224.17|13104.17|13224.17|13104.17|13220.93|13100.93|10
1643113070000|2022-01-25 12:17:50|13224.14|13104.14|13224.59|13104.59|13225.23|13105.23|13223.9|13103.9|10
1643113080000|2022-01-25 12:18:00|13224.32|13104.32|13224.62|13104.62|13224.62|13104.62|13223.87|13103.87|10
1643113090000|2022-01-25 12:18:10|13224.73|13104.73|13228.12|13108.12|13228.12|13108.12|13224.73|13104.73|10
1643113100000|2022-01-25 12:18:20|13228.05|13108.05|13229.66|13109.66|13229.72|13109.72|13228.05|13108.05|10
1643113110000|2022-01-25 12:18:30|13229.45|13109.45|13229.63|13109.63|13230.53|13110.53|13229.45|13109.45|10
1643113120000|2022-01-25 12:18:40|13229|13109|13231.68|13111.68|13231.68|13111.68|13228.93|13108.93|10
1643113130000|2022-01-25 12:18:50|13232.83|13112.83|13238.16|13118.16|13238.16|13118.16|13232.83|13112.83|9
1643113140000|2022-01-25 12:19:00|13238.71|13118.71|13242.81|13122.81|13242.81|13122.81|13238.71|13118.71|10
1643113150000|2022-01-25 12:19:10|13243.85|13123.85|13246.24|13126.24|13246.35|13126.35|13243.85|13123.85|10
1643113160000|2022-01-25 12:19:20|13248.34|13128.34|13250.21|13130.21|13250.21|13130.21|13248.34|13128.34|10
1643113170000|2022-01-25 12:19:30|13250.49|13130.49|13250.32|13130.32|13250.84|13130.84|13250.3|13130.3|10
1643113180000|2022-01-25 12:19:40|13250.59|13130.59|13257.32|13137.32|13257.32|13137.32|13250.59|13130.59|10
1643113190000|2022-01-25 12:19:50|13258.19|13138.19|13269.5|13149.5|13269.5|13149.5|13258.19|13138.19|10
1643113200000|2022-01-25 12:20:00|13269.58|13149.58|13269.19|13149.19|13270.77|13150.77|13269.19|13149.19|10
1643113210000|2022-01-25 12:20:10|13268.8|13148.8|13262.18|13142.18|13268.8|13148.8|13262.18|13142.18|10
1643113220000|2022-01-25 12:20:20|13259.94|13139.94|13258.78|13138.78|13260|13140|13257.64|13137.64|10
1643113230000|2022-01-25 12:20:30|13258.63|13138.63|13260.22|13140.22|13260.79|13140.79|13258.63|13138.63|10
1643113240000|2022-01-25 12:20:40|13261.1|13141.1|13264.19|13144.19|13264.27|13144.27|13261.1|13141.1|10
1643113250000|2022-01-25 12:20:50|13264.71|13144.71|13268.88|13148.88|13269.02|13149.02|13264.71|13144.71|10
1643113260000|2022-01-25 12:21:00|13269.47|13149.47|13270.28|13150.28|13270.28|13150.28|13269.38|13149.38|10
1643113270000|2022-01-25 12:21:10|13270.8|13150.8|13275.4|13155.4|13275.4|13155.4|13270.8|13150.8|10
1643113280000|2022-01-25 12:21:20|13276.48|13156.48|13278.89|13158.89|13278.89|13158.89|13276.48|13156.48|9
1643113290000|2022-01-25 12:21:30|13279.26|13159.26|13280.74|13160.74|13280.74|13160.74|13279.26|13159.26|9
1643113300000|2022-01-25 12:21:40|13280.33|13160.33|13277.85|13157.85|13280.33|13160.33|13277.64|13157.64|8
1643113310000|2022-01-25 12:21:50|13277.82|13157.82|13278.61|13158.61|13278.61|13158.61|13277.21|13157.21|10
1643113320000|2022-01-25 12:22:00|13278.14|13158.14|13279.45|13159.45|13280.07|13160.07|13278.14|13158.14|10
1643113330000|2022-01-25 12:22:10|13279.71|13159.71|13280.22|13160.22|13280.22|13160.22|13279.35|13159.35|9
1643113340000|2022-01-25 12:22:20|13280.51|13160.51|13280.76|13160.76|13281.03|13161.03|13280.2|13160.2|10
1643113350000|2022-01-25 12:22:30|13280.09|13160.09|13279.45|13159.45|13281.01|13161.01|13279.45|13159.45|10
1643113360000|2022-01-25 12:22:40|13279.11|13159.11|13276.91|13156.91|13279.11|13159.11|13275.94|13155.94|10
1643113370000|2022-01-25 12:22:50|13276.76|13156.76|13276.21|13156.21|13276.76|13156.76|13274.66|13154.66|10
1643113380000|2022-01-25 12:23:00|13276.53|13156.53|13276.5|13156.5|13276.71|13156.71|13276.23|13156.23|10
1643113390000|2022-01-25 12:23:10|13276.29|13156.29|13276.35|13156.35|13277.05|13157.05|13275.98|13155.98|10
1643113400000|2022-01-25 12:23:20|13275.96|13155.96|13277.09|13157.09|13277.09|13157.09|13275.96|13155.96|10
1643113410000|2022-01-25 12:23:30|13276.97|13156.97|13277.07|13157.07|13278.35|13158.35|13276.97|13156.97|10
1643113420000|2022-01-25 12:23:40|13277.06|13157.06|13276.71|13156.71|13277.46|13157.46|13276.69|13156.69|10
1643113430000|2022-01-25 12:23:50|13276.25|13156.25|13276.31|13156.31|13276.31|13156.31|13275.38|13155.38|10
1643113440000|2022-01-25 12:24:00|13276.22|13156.22|13278.66|13158.66|13278.95|13158.95|13276.22|13156.22|10
1643113450000|2022-01-25 12:24:10|13278.47|13158.47|13276.9|13156.9|13278.74|13158.74|13276.53|13156.53|10
1643113460000|2022-01-25 12:24:20|13277.18|13157.18|13276.19|13156.19|13277.18|13157.18|13276.08|13156.08|10
1643113470000|2022-01-25 12:24:30|13276|13156|13276.24|13156.24|13276.24|13156.24|13275.68|13155.68|9
1643113480000|2022-01-25 12:24:40|13276.65|13156.65|13276.76|13156.76|13277.25|13157.25|13276.26|13156.26|10
1643113490000|2022-01-25 12:24:50|13276.89|13156.89|13273.34|13153.34|13276.9|13156.9|13273.34|13153.34|10
1643113500000|2022-01-25 12:25:00|13272.6|13152.6|13273.12|13153.12|13273.12|13153.12|13271.79|13151.79|10
1643113510000|2022-01-25 12:25:10|13271.53|13151.53|13274.65|13154.65|13274.65|13154.65|13271.53|13151.53|10
1643113520000|2022-01-25 12:25:20|13275.2|13155.2|13277.55|13157.55|13277.81|13157.81|13275.2|13155.2|10
1643113530000|2022-01-25 12:25:30|13278.17|13158.17|13280.27|13160.27|13280.47|13160.47|13278.17|13158.17|10
1643113540000|2022-01-25 12:25:40|13280.25|13160.25|13280.91|13160.91|13281.12|13161.12|13280.24|13160.24|10
1643113550000|2022-01-25 12:25:50|13281.2|13161.2|13280.63|13160.63|13281.2|13161.2|13280.63|13160.63|9
1643113560000|2022-01-25 12:26:00|13281.54|13161.54|13284.26|13164.26|13284.26|13164.26|13281.54|13161.54|10
1643113570000|2022-01-25 12:26:10|13284.39|13164.39|13289.22|13169.22|13289.22|13169.22|13284.39|13164.39|10
1643113580000|2022-01-25 12:26:20|13289.82|13169.82|13295.56|13175.56|13295.56|13175.56|13289.82|13169.82|10
1643113590000|2022-01-25 12:26:30|13296.06|13176.06|13299.49|13179.49|13299.49|13179.49|13296.06|13176.06|10
1643113600000|2022-01-25 12:26:40|13299.52|13179.52|13300.52|13180.52|13300.52|13180.52|13299.45|13179.45|10
1643113610000|2022-01-25 12:26:50|13300.71|13180.71|13300|13180|13301.48|13181.48|13300|13180|10
1643113620000|2022-01-25 12:27:00|13299.85|13179.85|13299.35|13179.35|13299.85|13179.85|13299.05|13179.05|10
1643113630000|2022-01-25 12:27:10|13299.58|13179.58|13299.1|13179.1|13299.58|13179.58|13298.53|13178.53|10
1643113640000|2022-01-25 12:27:20|13299.01|13179.01|13299.98|13179.98|13300.03|13180.03|13299.01|13179.01|9
1643113650000|2022-01-25 12:27:30|13300.18|13180.18|13304.21|13184.21|13304.21|13184.21|13299.83|13179.83|9
1643113660000|2022-01-25 12:27:40|13304.39|13184.39|13306.85|13186.85|13306.85|13186.85|13304.39|13184.39|10
1643113670000|2022-01-25 12:27:50|13307.52|13187.52|13315.17|13195.17|13315.17|13195.17|13307.52|13187.52|10
1643113680000|2022-01-25 12:28:00|13315.45|13195.45|13318.01|13198.01|13318.25|13198.25|13315.45|13195.45|10
1643113690000|2022-01-25 12:28:10|13318.38|13198.38|13317.19|13197.19|13318.4|13198.4|13316.78|13196.78|10
1643113700000|2022-01-25 12:28:20|13317.52|13197.52|13319.05|13199.05|13319.16|13199.16|13316.93|13196.93|10
1643113710000|2022-01-25 12:28:30|13319.37|13199.37|13319.81|13199.81|13320.49|13200.49|13319.37|13199.37|10
1643113720000|2022-01-25 12:28:40|13320.27|13200.27|13322.29|13202.29|13322.29|13202.29|13320.19|13200.19|9
1643113730000|2022-01-25 12:28:50|13323.8|13203.8|13327.12|13207.12|13327.12|13207.12|13323.53|13203.53|10
1643113740000|2022-01-25 12:29:00|13327.35|13207.35|13328.74|13208.74|13328.94|13208.94|13327.35|13207.35|10
1643113750000|2022-01-25 12:29:10|13328.44|13208.44|13327.69|13207.69|13328.44|13208.44|13327.69|13207.69|9
1643113760000|2022-01-25 12:29:20|13327.64|13207.64|13329.26|13209.26|13329.37|13209.37|13327.64|13207.64|10
1643113770000|2022-01-25 12:29:30|13329.36|13209.36|13332.26|13212.26|13332.26|13212.26|13329.36|13209.36|10
1643113780000|2022-01-25 12:29:40|13332.48|13212.48|13329.08|13209.08|13332.52|13212.52|13329.08|13209.08|10
1643113790000|2022-01-25 12:29:50|13328.65|13208.65|13324.95|13204.95|13328.65|13208.65|13324.95|13204.95|10
1643113800000|2022-01-25 12:30:00|13324.55|13204.55|13322.39|13202.39|13324.59|13204.59|13322.39|13202.39|9
1643113810000|2022-01-25 12:30:10|13322|13202|13318.81|13198.81|13322|13202|13318.81|13198.81|10
1643113820000|2022-01-25 12:30:20|13318.85|13198.85|13315.43|13195.43|13318.85|13198.85|13315.43|13195.43|10
1643113830000|2022-01-25 12:30:30|13315.25|13195.25|13315.5|13195.5|13315.5|13195.5|13314.55|13194.55|10
1643113840000|2022-01-25 12:30:40|13315.38|13195.38|13326.5|13206.5|13326.5|13206.5|13315.26|13195.26|10
1643113850000|2022-01-25 12:30:50|13330.54|13210.54|13354.2|13234.2|13354.2|13234.2|13330.54|13210.54|10
1643113860000|2022-01-25 12:31:00|13356.17|13236.17|13378.19|13258.19|13378.19|13258.19|13356.17|13236.17|10
1643113870000|2022-01-25 12:31:10|13380.43|13260.43|13395.1|13275.1|13395.1|13275.1|13380.43|13260.43|10
1643113880000|2022-01-25 12:31:20|13396.41|13276.41|13399.41|13279.41|13400.35|13280.35|13396.41|13276.41|10
1643113890000|2022-01-25 12:31:30|13399.65|13279.65|13396.76|13276.76|13399.65|13279.65|13396.76|13276.76|10
1643113900000|2022-01-25 12:31:40|13396.07|13276.07|13390.04|13270.04|13396.3|13276.3|13390.02|13270.02|10
1643113910000|2022-01-25 12:31:50|13389.64|13269.64|13383.59|13263.59|13389.64|13269.64|13383.59|13263.59|10
1643113920000|2022-01-25 12:32:00|13383.11|13263.11|13382.48|13262.48|13383.8|13263.8|13381.96|13261.96|10
1643113930000|2022-01-25 12:32:10|13381.91|13261.91|13380.8|13260.8|13382.03|13262.03|13380.03|13260.03|10
1643113940000|2022-01-25 12:32:20|13380.43|13260.43|13381.87|13261.87|13381.98|13261.98|13379.84|13259.84|10
1643113950000|2022-01-25 12:32:30|13382.53|13262.53|13386.54|13266.54|13386.54|13266.54|13382.53|13262.53|10
1643113960000|2022-01-25 12:32:40|13386.81|13266.81|13387.03|13267.03|13387.38|13267.38|13385.96|13265.96|10
1643113970000|2022-01-25 12:32:50|13387.11|13267.11|13384.3|13264.3|13387.11|13267.11|13384.3|13264.3|10
1643113980000|2022-01-25 12:33:00|13384.37|13264.37|13380.62|13260.62|13384.37|13264.37|13380.51|13260.51|10
1643113990000|2022-01-25 12:33:10|13380.18|13260.18|13378.6|13258.6|13380.52|13260.52|13378.45|13258.45|10
1643114000000|2022-01-25 12:33:20|13378.17|13258.17|13376.09|13256.09|13378.17|13258.17|13376.09|13256.09|10
1643114010000|2022-01-25 12:33:30|13374.66|13254.66|13370.57|13250.57|13374.66|13254.66|13370.02|13250.02|10
1643114020000|2022-01-25 12:33:40|13370.3|13250.3|13367.75|13247.75|13370.3|13250.3|13367.75|13247.75|10
1643114030000|2022-01-25 12:33:50|13368.13|13248.13|13360.94|13240.94|13368.13|13248.13|13360.94|13240.94|10
1643114040000|2022-01-25 12:34:00|13359.12|13239.12|13356.11|13236.11|13359.12|13239.12|13356.11|13236.11|9
1643114050000|2022-01-25 12:34:10|13356.36|13236.36|13355.1|13235.1|13356.57|13236.57|13354.51|13234.51|10
1643114060000|2022-01-25 12:34:20|13355.54|13235.54|13357.67|13237.67|13357.67|13237.67|13355.54|13235.54|10
1643114070000|2022-01-25 12:34:30|13357.89|13237.89|13354.27|13234.27|13358.7|13238.7|13354.27|13234.27|10
1643114080000|2022-01-25 12:34:40|13356.22|13236.22|13351.8|13231.8|13356.22|13236.22|13351.8|13231.8|9
1643114090000|2022-01-25 12:34:50|13351.48|13231.48|13347.96|13227.96|13351.48|13231.48|13347.96|13227.96|10
1643114100000|2022-01-25 12:35:00|13347.79|13227.79|13348.99|13228.99|13348.99|13228.99|13347.3|13227.3|10
1643114110000|2022-01-25 12:35:10|13349.23|13229.23|13350.19|13230.19|13350.6|13230.6|13348.79|13228.79|10
1643114120000|2022-01-25 12:35:20|13350.56|13230.56|13350.76|13230.76|13351.27|13231.27|13348.38|13228.38|10
1643114130000|2022-01-25 12:35:30|13352.03|13232.03|13353.29|13233.29|13354.06|13234.06|13352.03|13232.03|10
1643114140000|2022-01-25 12:35:40|13353.87|13233.87|13353.32|13233.32|13354.25|13234.25|13353.32|13233.32|10
1643114150000|2022-01-25 12:35:50|13352.54|13232.54|13352.44|13232.44|13352.58|13232.58|13351.64|13231.64|8
1643114160000|2022-01-25 12:36:00|13353.05|13233.05|13352.3|13232.3|13353.05|13233.05|13352.17|13232.17|10
1643114170000|2022-01-25 12:36:10|13352.31|13232.31|13348.41|13228.41|13352.31|13232.31|13348.41|13228.41|9
1643114180000|2022-01-25 12:36:20|13348.72|13228.72|13347.6|13227.6|13349.18|13229.18|13347.6|13227.6|10
1643114190000|2022-01-25 12:36:30|13347.11|13227.11|13346.8|13226.8|13347.11|13227.11|13345.65|13225.65|10
1643114200000|2022-01-25 12:36:40|13347.11|13227.11|13351.51|13231.51|13351.51|13231.51|13347.11|13227.11|10
1643114210000|2022-01-25 12:36:50|13351.19|13231.19|13352.45|13232.45|13352.45|13232.45|13350.62|13230.62|10
1643114220000|2022-01-25 12:37:00|13352.54|13232.54|13359.87|13239.87|13359.87|13239.87|13352.54|13232.54|10
1643114230000|2022-01-25 12:37:10|13360.31|13240.31|13364.21|13244.21|13364.26|13244.26|13360.31|13240.31|10
1643114240000|2022-01-25 12:37:20|13364.59|13244.59|13367.42|13247.42|13367.42|13247.42|13364.59|13244.59|10
1643114250000|2022-01-25 12:37:30|13367.73|13247.73|13364.02|13244.02|13368.77|13248.77|13364.02|13244.02|10
1643114260000|2022-01-25 12:37:40|13364.24|13244.24|13360.25|13240.25|13364.24|13244.24|13360.25|13240.25|10
1643114270000|2022-01-25 12:37:50|13360.43|13240.43|13360.82|13240.82|13360.82|13240.82|13359.81|13239.81|10
1643114280000|2022-01-25 12:38:00|13360.86|13240.86|13367.7|13247.7|13367.7|13247.7|13360.4|13240.4|10
1643114290000|2022-01-25 12:38:10|13367.82|13247.82|13373.3|13253.3|13373.73|13253.73|13367.82|13247.82|10
1643114300000|2022-01-25 12:38:20|13374.81|13254.81|13372.13|13252.13|13374.81|13254.81|13372.13|13252.13|10
1643114310000|2022-01-25 12:38:30|13372.51|13252.51|13372.52|13252.52|13373.71|13253.71|13371.77|13251.77|10
1643114320000|2022-01-25 12:38:40|13371.98|13251.98|13373.28|13253.28|13373.28|13253.28|13371.98|13251.98|9
1643114330000|2022-01-25 12:38:50|13373.06|13253.06|13375.67|13255.67|13375.67|13255.67|13372.93|13252.93|10
1643114340000|2022-01-25 12:39:00|13375.88|13255.88|13374.9|13254.9|13376.24|13256.24|13374.9|13254.9|10
1643114350000|2022-01-25 12:39:10|13374.61|13254.61|13377.85|13257.85|13378.03|13258.03|13374.04|13254.04|10
1643114360000|2022-01-25 12:39:20|13382.33|13262.33|13390|13270|13390.99|13270.99|13382.33|13262.33|10
1643114370000|2022-01-25 12:39:30|13390.23|13270.23|13394.49|13274.49|13394.49|13274.49|13390.23|13270.23|10
1643114380000|2022-01-25 12:39:40|13394.46|13274.46|13396.35|13276.35|13396.92|13276.92|13394.46|13274.46|10
1643114390000|2022-01-25 12:39:50|13398.96|13278.96|13402.53|13282.53|13402.53|13282.53|13398.26|13278.26|10
1643114400000|2022-01-25 12:40:00|13402.72|13282.72|13403.82|13283.82|13403.82|13283.82|13401.9|13281.9|10
1643114410000|2022-01-25 12:40:10|13404.32|13284.32|13404.88|13284.88|13405.33|13285.33|13403.76|13283.76|10
1643114420000|2022-01-25 12:40:20|13404.35|13284.35|13405.17|13285.17|13405.74|13285.74|13404.35|13284.35|10
1643114430000|2022-01-25 12:40:30|13405.32|13285.32|13407.05|13287.05|13408.02|13288.02|13405.32|13285.32|10
1643114440000|2022-01-25 12:40:40|13407.37|13287.37|13409.35|13289.35|13409.35|13289.35|13407.37|13287.37|10
1643114450000|2022-01-25 12:40:50|13409.64|13289.64|13414.5|13294.5|13414.5|13294.5|13409.4|13289.4|10
1643114460000|2022-01-25 12:41:00|13416.43|13296.43|13444.03|13324.03|13444.03|13324.03|13416.43|13296.43|10
1643114470000|2022-01-25 12:41:10|13446.67|13326.67|13438.38|13318.38|13446.75|13326.75|13438.38|13318.38|10
1643114480000|2022-01-25 12:41:20|13438.71|13318.71|13433.8|13313.8|13438.71|13318.71|13432.01|13312.01|10
1643114490000|2022-01-25 12:41:30|13434.1|13314.1|13436.77|13316.77|13436.85|13316.85|13433.85|13313.85|10
1643114500000|2022-01-25 12:41:40|13437.21|13317.21|13439.48|13319.48|13439.57|13319.57|13437.21|13317.21|10
1643114510000|2022-01-25 12:41:50|13440.13|13320.13|13444.67|13324.67|13445.02|13325.02|13440.13|13320.13|10
1643114520000|2022-01-25 12:42:00|13444.98|13324.98|13445.81|13325.81|13445.81|13325.81|13444.66|13324.66|10
1643114530000|2022-01-25 12:42:10|13445.29|13325.29|13445.96|13325.96|13447.7|13327.7|13445.29|13325.29|10
1643114540000|2022-01-25 12:42:20|13445.47|13325.47|13443.57|13323.57|13445.54|13325.54|13443.41|13323.41|10
1643114550000|2022-01-25 12:42:30|13443.14|13323.14|13441.04|13321.04|13443.14|13323.14|13441.04|13321.04|10
1643114560000|2022-01-25 12:42:40|13440.97|13320.97|13439.32|13319.32|13440.97|13320.97|13438.54|13318.54|9
1643114570000|2022-01-25 12:42:50|13438.67|13318.67|13440.29|13320.29|13440.29|13320.29|13438.67|13318.67|10
1643114580000|2022-01-25 12:43:00|13440.26|13320.26|13440.12|13320.12|13440.4|13320.4|13440.12|13320.12|10
1643114590000|2022-01-25 12:43:10|13439.76|13319.76|13438.49|13318.49|13439.99|13319.99|13438.47|13318.47|10
1643114600000|2022-01-25 12:43:20|13438.09|13318.09|13435.73|13315.73|13438.09|13318.09|13435.73|13315.73|10
1643114610000|2022-01-25 12:43:30|13435.78|13315.78|13433.56|13313.56|13435.78|13315.78|13433.56|13313.56|10
1643114620000|2022-01-25 12:43:40|13432.68|13312.68|13429.84|13309.84|13432.68|13312.68|13429.7|13309.7|10
1643114630000|2022-01-25 12:43:50|13429.31|13309.31|13429.13|13309.13|13430.38|13310.38|13429.13|13309.13|10
1643114640000|2022-01-25 12:44:00|13429.5|13309.5|13428.4|13308.4|13429.5|13309.5|13428.19|13308.19|9
1643114650000|2022-01-25 12:44:10|13428.21|13308.21|13430.97|13310.97|13431.46|13311.46|13428.21|13308.21|10
1643114660000|2022-01-25 12:44:20|13430.77|13310.77|13433.98|13313.98|13433.98|13313.98|13430.77|13310.77|10
1643114670000|2022-01-25 12:44:30|13433.53|13313.53|13435.22|13315.22|13435.22|13315.22|13433.53|13313.53|10
1643114680000|2022-01-25 12:44:40|13435.26|13315.26|13437.64|13317.64|13437.64|13317.64|13435.26|13315.26|10
1643114690000|2022-01-25 12:44:50|13437.07|13317.07|13437.2|13317.2|13437.4|13317.4|13436.32|13316.32|10
1643114700000|2022-01-25 12:45:00|13438.07|13318.07|13441.88|13321.88|13442|13322|13438.07|13318.07|9
1643114710000|2022-01-25 12:45:10|13441.29|13321.29|13437.55|13317.55|13441.29|13321.29|13437.55|13317.55|10
1643114720000|2022-01-25 12:45:20|13437.96|13317.96|13435.96|13315.96|13438.29|13318.29|13435.61|13315.61|10
1643114730000|2022-01-25 12:45:30|13435.94|13315.94|13429.76|13309.76|13435.94|13315.94|13429.76|13309.76|10
1643114740000|2022-01-25 12:45:40|13430.11|13310.11|13426.76|13306.76|13430.11|13310.11|13426.76|13306.76|10
1643114750000|2022-01-25 12:45:50|13426.83|13306.83|13425.67|13305.67|13427.1|13307.1|13425.67|13305.67|10
1643114760000|2022-01-25 12:46:00|13425.73|13305.73|13420.58|13300.58|13425.73|13305.73|13420.1|13300.1|10
1643114770000|2022-01-25 12:46:10|13420.88|13300.88|13420.96|13300.96|13421.7|13301.7|13420.88|13300.88|9
1643114780000|2022-01-25 12:46:20|13420.08|13300.08|13415.03|13295.03|13420.08|13300.08|13415.03|13295.03|9
1643114790000|2022-01-25 12:46:30|13414.7|13294.7|13410.28|13290.28|13414.7|13294.7|13409.76|13289.76|10
1643114800000|2022-01-25 12:46:40|13410.6|13290.6|13405.78|13285.78|13410.75|13290.75|13405.78|13285.78|10
1643114810000|2022-01-25 12:46:50|13404.29|13284.29|13401.61|13281.61|13404.29|13284.29|13401.4|13281.4|10
1643114820000|2022-01-25 12:47:00|13400.68|13280.68|13395.88|13275.88|13400.68|13280.68|13395.88|13275.88|10
1643114830000|2022-01-25 12:47:10|13395.37|13275.37|13396.17|13276.17|13396.17|13276.17|13394.75|13274.75|10
1643114840000|2022-01-25 12:47:20|13396.24|13276.24|13398.28|13278.28|13398.28|13278.28|13396.08|13276.08|10
1643114850000|2022-01-25 12:47:30|13398.36|13278.36|13398.51|13278.51|13398.54|13278.54|13397.47|13277.47|10
1643114860000|2022-01-25 12:47:40|13398.48|13278.48|13396.78|13276.78|13398.48|13278.48|13396.24|13276.24|10
1643114870000|2022-01-25 12:47:50|13396.02|13276.02|13396.69|13276.69|13397.03|13277.03|13395.93|13275.93|10
1643114880000|2022-01-25 12:48:00|13397.61|13277.61|13397.74|13277.74|13398.63|13278.63|13397.61|13277.61|10
1643114890000|2022-01-25 12:48:10|13398.09|13278.09|13393.84|13273.84|13398.09|13278.09|13393.84|13273.84|9
1643114900000|2022-01-25 12:48:20|13393.08|13273.08|13387.74|13267.74|13393.08|13273.08|13387.74|13267.74|10
1643114910000|2022-01-25 12:48:30|13387.94|13267.94|13385.32|13265.32|13387.94|13267.94|13385.32|13265.32|10
1643114920000|2022-01-25 12:48:40|13385.67|13265.67|13388.24|13268.24|13388.25|13268.25|13385.36|13265.36|10
1643114930000|2022-01-25 12:48:50|13388.12|13268.12|13388.78|13268.78|13388.78|13268.78|13388.06|13268.06|10
1643114940000|2022-01-25 12:49:00|13389.04|13269.04|13392.5|13272.5|13392.5|13272.5|13389.04|13269.04|10
1643114950000|2022-01-25 12:49:10|13392.38|13272.38|13393.91|13273.91|13395.14|13275.14|13392.38|13272.38|10
1643114960000|2022-01-25 12:49:20|13393.58|13273.58|13395.68|13275.68|13396.12|13276.12|13393.58|13273.58|9
1643114970000|2022-01-25 12:49:30|13396.05|13276.05|13395.21|13275.21|13396.07|13276.07|13395.19|13275.19|10
1643114980000|2022-01-25 12:49:40|13395.09|13275.09|13394.79|13274.79|13395.61|13275.61|13394.48|13274.48|10
1643114990000|2022-01-25 12:49:50|13395.08|13275.08|13391.16|13271.16|13395.1|13275.1|13391.16|13271.16|10
1643115000000|2022-01-25 12:50:00|13391.03|13271.03|13389.23|13269.23|13391.03|13271.03|13389.17|13269.17|10
1643115010000|2022-01-25 12:50:10|13389.21|13269.21|13389.39|13269.39|13389.45|13269.45|13388.9|13268.9|10
1643115020000|2022-01-25 12:50:20|13388.84|13268.84|13392.78|13272.78|13392.78|13272.78|13388.66|13268.66|10
1643115030000|2022-01-25 12:50:30|13393.52|13273.52|13394.19|13274.19|13394.19|13274.19|13393.3|13273.3|10
1643115040000|2022-01-25 12:50:40|13394.5|13274.5|13392.43|13272.43|13394.84|13274.84|13392.43|13272.43|10
1643115050000|2022-01-25 12:50:50|13392.28|13272.28|13389.28|13269.28|13392.28|13272.28|13389.27|13269.27|10
1643115060000|2022-01-25 12:51:00|13388.56|13268.56|13382.11|13262.11|13388.56|13268.56|13382.11|13262.11|10
1643115070000|2022-01-25 12:51:10|13379.69|13259.69|13373.25|13253.25|13379.69|13259.69|13373.22|13253.22|10
1643115080000|2022-01-25 12:51:20|13372.42|13252.42|13367.95|13247.95|13372.42|13252.42|13367.95|13247.95|10
1643115090000|2022-01-25 12:51:30|13367.02|13247.02|13366.38|13246.38|13367.02|13247.02|13364.59|13244.59|10
1643115100000|2022-01-25 12:51:40|13366.42|13246.42|13366.83|13246.83|13367.48|13247.48|13366.38|13246.38|10
1643115110000|2022-01-25 12:51:50|13366.35|13246.35|13368.63|13248.63|13368.63|13248.63|13366.35|13246.35|10
1643115120000|2022-01-25 12:52:00|13368.83|13248.83|13369.13|13249.13|13369.98|13249.98|13368.83|13248.83|10
1643115130000|2022-01-25 12:52:10|13368.57|13248.57|13365.19|13245.19|13368.64|13248.64|13365.19|13245.19|10
1643115140000|2022-01-25 12:52:20|13365.71|13245.71|13364.88|13244.88|13366.98|13246.98|13364.88|13244.88|10
1643115150000|2022-01-25 12:52:30|13366.03|13246.03|13364.73|13244.73|13366.28|13246.28|13364.71|13244.71|10
1643115160000|2022-01-25 12:52:40|13364.15|13244.15|13357.28|13237.28|13364.15|13244.15|13357.28|13237.28|10
1643115170000|2022-01-25 12:52:50|13356.78|13236.78|13354.89|13234.89|13357.15|13237.15|13354.28|13234.28|10
1643115180000|2022-01-25 12:53:00|13354.9|13234.9|13355.08|13235.08|13355.08|13235.08|13354.45|13234.45|10
1643115190000|2022-01-25 12:53:10|13354.72|13234.72|13354.47|13234.47|13354.73|13234.73|13353.04|13233.04|10
1643115200000|2022-01-25 12:53:20|13354.73|13234.73|13356.35|13236.35|13356.43|13236.43|13354.5|13234.5|10
1643115210000|2022-01-25 12:53:30|13356.22|13236.22|13356.27|13236.27|13357.04|13237.04|13356.22|13236.22|10
1643115220000|2022-01-25 12:53:40|13355.92|13235.92|13355.26|13235.26|13355.92|13235.92|13354.56|13234.56|10
1643115230000|2022-01-25 12:53:50|13355.76|13235.76|13360.06|13240.06|13360.06|13240.06|13355.76|13235.76|10
1643115240000|2022-01-25 12:54:00|13360.89|13240.89|13364.7|13244.7|13364.77|13244.77|13360.89|13240.89|10
1643115250000|2022-01-25 12:54:10|13363.93|13243.93|13363.19|13243.19|13364.09|13244.09|13363.04|13243.04|10
1643115260000|2022-01-25 12:54:20|13363.76|13243.76|13365.72|13245.72|13365.72|13245.72|13363.63|13243.63|10
1643115270000|2022-01-25 12:54:30|13365.78|13245.78|13369.76|13249.76|13369.76|13249.76|13365.78|13245.78|10
1643115280000|2022-01-25 12:54:40|13369.52|13249.52|13373.33|13253.33|13373.33|13253.33|13369.44|13249.44|10
1643115290000|2022-01-25 12:54:50|13373.06|13253.06|13369.9|13249.9|13373.51|13253.51|13369.9|13249.9|10
1643115300000|2022-01-25 12:55:00|13369.67|13249.67|13367.42|13247.42|13369.67|13249.67|13367.42|13247.42|9
1643115310000|2022-01-25 12:55:10|13367.89|13247.89|13368.07|13248.07|13368.67|13248.67|13367.89|13247.89|10
1643115320000|2022-01-25 12:55:20|13367.73|13247.73|13364.86|13244.86|13367.73|13247.73|13364.86|13244.86|9
1643115330000|2022-01-25 12:55:30|13364.63|13244.63|13361.72|13241.72|13364.65|13244.65|13361.3|13241.3|10
1643115340000|2022-01-25 12:55:40|13361.55|13241.55|13365.61|13245.61|13365.61|13245.61|13361.48|13241.48|10
1643115350000|2022-01-25 12:55:50|13366.36|13246.36|13370.6|13250.6|13370.6|13250.6|13366.36|13246.36|10
1643115360000|2022-01-25 12:56:00|13370.7|13250.7|13374.25|13254.25|13374.36|13254.36|13370.7|13250.7|9
1643115370000|2022-01-25 12:56:10|13373.71|13253.71|13376.94|13256.94|13377.08|13257.08|13373.71|13253.71|10
1643115380000|2022-01-25 12:56:20|13377.57|13257.57|13379.34|13259.34|13379.41|13259.41|13377.57|13257.57|10
1643115390000|2022-01-25 12:56:30|13379.54|13259.54|13381.33|13261.33|13381.33|13261.33|13379.45|13259.45|10
1643115400000|2022-01-25 12:56:40|13381.44|13261.44|13381.96|13261.96|13382.56|13262.56|13381.44|13261.44|10
1643115410000|2022-01-25 12:56:50|13382.15|13262.15|13381.06|13261.06|13382.15|13262.15|13380.72|13260.72|10
1643115420000|2022-01-25 12:57:00|13380.6|13260.6|13380.24|13260.24|13381.25|13261.25|13379.98|13259.98|10
1643115430000|2022-01-25 12:57:10|13380.67|13260.67|13381.25|13261.25|13382|13262|13380.51|13260.51|10
1643115440000|2022-01-25 12:57:20|13381.44|13261.44|13380.13|13260.13|13381.44|13261.44|13380.13|13260.13|10
1643115450000|2022-01-25 12:57:30|13380.16|13260.16|13379.58|13259.58|13380.82|13260.82|13379.58|13259.58|10
1643115460000|2022-01-25 12:57:40|13379.95|13259.95|13377.5|13257.5|13379.95|13259.95|13377.5|13257.5|10
1643115470000|2022-01-25 12:57:50|13377.49|13257.49|13376.78|13256.78|13378.35|13258.35|13376.78|13256.78|9
1643115480000|2022-01-25 12:58:00|13376.31|13256.31|13373.37|13253.37|13376.31|13256.31|13373.37|13253.37|10
1643115490000|2022-01-25 12:58:10|13373.47|13253.47|13372.22|13252.22|13373.8|13253.8|13372.22|13252.22|9
1643115500000|2022-01-25 12:58:20|13372.43|13252.43|13368|13248|13372.43|13252.43|13368|13248|10
1643115510000|2022-01-25 12:58:30|13367.95|13247.95|13367.28|13247.28|13367.95|13247.95|13366.87|13246.87|9
1643115520000|2022-01-25 12:58:40|13366.97|13246.97|13366.11|13246.11|13367.22|13247.22|13366.1|13246.1|9
1643115530000|2022-01-25 12:58:50|13365.89|13245.89|13361.94|13241.94|13365.89|13245.89|13361.94|13241.94|10
1643115540000|2022-01-25 12:59:00|13361.44|13241.44|13362.69|13242.69|13363.35|13243.35|13361.38|13241.38|9
1643115550000|2022-01-25 12:59:10|13362.73|13242.73|13359.76|13239.76|13362.78|13242.78|13359.69|13239.69|9
1643115560000|2022-01-25 12:59:20|13359.77|13239.77|13357.56|13237.56|13359.77|13239.77|13357.56|13237.56|10
1643115570000|2022-01-25 12:59:30|13357.35|13237.35|13356.77|13236.77|13358.14|13238.14|13356.77|13236.77|10
1643115580000|2022-01-25 12:59:40|13357.2|13237.2|13357.41|13237.41|13357.56|13237.56|13356.53|13236.53|10
1643115590000|2022-01-25 12:59:50|13357.36|13237.36|13358.23|13238.23|13358.23|13238.23|13357.36|13237.36|10
1643115600000|2022-01-25 13:00:00|13358.52|13238.52|13359.73|13239.73|13359.79|13239.79|13358.32|13238.32|10
1643115610000|2022-01-25 13:00:10|13359.47|13239.47|13358.69|13238.69|13360.16|13240.16|13358.66|13238.66|10
1643115620000|2022-01-25 13:00:20|13358.56|13238.56|13355.48|13235.48|13358.56|13238.56|13354.69|13234.69|10
1643115630000|2022-01-25 13:00:30|13355.92|13235.92|13358.44|13238.44|13358.44|13238.44|13355.64|13235.64|10
1643115640000|2022-01-25 13:00:40|13358.45|13238.45|13361.88|13241.88|13361.88|13241.88|13358.42|13238.42|10
1643115650000|2022-01-25 13:00:50|13361.7|13241.7|13362.36|13242.36|13363.32|13243.32|13361.6|13241.6|10
1643115660000|2022-01-25 13:01:00|13362.76|13242.76|13362.68|13242.68|13363.98|13243.98|13362.65|13242.65|8
1643115670000|2022-01-25 13:01:10|13363.13|13243.13|13358.84|13238.84|13363.13|13243.13|13358.84|13238.84|10
1643115680000|2022-01-25 13:01:20|13358.55|13238.55|13358.5|13238.5|13358.84|13238.84|13358.34|13238.34|10
1643115690000|2022-01-25 13:01:30|13358.64|13238.64|13360.6|13240.6|13360.87|13240.87|13358.64|13238.64|10
1643115700000|2022-01-25 13:01:40|13360.69|13240.69|13362.94|13242.94|13362.94|13242.94|13360.64|13240.64|10
1643115710000|2022-01-25 13:01:50|13362.64|13242.64|13362.69|13242.69|13363.05|13243.05|13362.42|13242.42|10
1643115720000|2022-01-25 13:02:00|13362.65|13242.65|13361.39|13241.39|13363.01|13243.01|13361.39|13241.39|9
1643115730000|2022-01-25 13:02:10|13360.34|13240.34|13355.47|13235.47|13360.34|13240.34|13355.47|13235.47|10
1643115740000|2022-01-25 13:02:20|13355.71|13235.71|13357.12|13237.12|13357.83|13237.83|13355.71|13235.71|10
1643115750000|2022-01-25 13:02:30|13357.39|13237.39|13357|13237|13358.26|13238.26|13357|13237|10
1643115760000|2022-01-25 13:02:40|13356.85|13236.85|13361.62|13241.62|13361.62|13241.62|13356.85|13236.85|10
1643115770000|2022-01-25 13:02:50|13361.27|13241.27|13365.13|13245.13|13365.13|13245.13|13361.27|13241.27|9
1643115780000|2022-01-25 13:03:00|13365.24|13245.24|13369.77|13249.77|13369.77|13249.77|13365.07|13245.07|10
1643115790000|2022-01-25 13:03:10|13370.28|13250.28|13373.3|13253.3|13373.3|13253.3|13370.28|13250.28|10
1643115800000|2022-01-25 13:03:20|13373.67|13253.67|13374.3|13254.3|13374.67|13254.67|13373.31|13253.31|10
1643115810000|2022-01-25 13:03:30|13374.48|13254.48|13374.82|13254.82|13374.9|13254.9|13374.3|13254.3|9
1643115820000|2022-01-25 13:03:40|13374.73|13254.73|13374.45|13254.45|13376.07|13256.07|13374.45|13254.45|10
1643115830000|2022-01-25 13:03:50|13374.33|13254.33|13371.74|13251.74|13374.45|13254.45|13371.74|13251.74|10
1643115840000|2022-01-25 13:04:00|13371.35|13251.35|13372.1|13252.1|13372.1|13252.1|13369.95|13249.95|9
1643115850000|2022-01-25 13:04:10|13372.35|13252.35|13372.86|13252.86|13373.38|13253.38|13372.35|13252.35|10
1643115860000|2022-01-25 13:04:20|13373.12|13253.12|13370.59|13250.59|13373.12|13253.12|13370.59|13250.59|10
1643115870000|2022-01-25 13:04:30|13370.17|13250.17|13368.35|13248.35|13370.17|13250.17|13368.35|13248.35|10
1643115880000|2022-01-25 13:04:40|13367.26|13247.26|13364.76|13244.76|13367.89|13247.89|13364.38|13244.38|10
1643115890000|2022-01-25 13:04:50|13365.08|13245.08|13364.85|13244.85|13366.44|13246.44|13364.62|13244.62|10
1643115900000|2022-01-25 13:05:00|13364.12|13244.12|13361.91|13241.91|13364.4|13244.4|13361.91|13241.91|9
1643115910000|2022-01-25 13:05:10|13362.33|13242.33|13362.59|13242.59|13362.59|13242.59|13360.77|13240.77|10
1643115920000|2022-01-25 13:05:20|13362.86|13242.86|13363.45|13243.45|13363.99|13243.99|13362.82|13242.82|10
1643115930000|2022-01-25 13:05:30|13363.13|13243.13|13360.81|13240.81|13363.32|13243.32|13360.81|13240.81|10
1643115940000|2022-01-25 13:05:40|13360.42|13240.42|13358.73|13238.73|13360.42|13240.42|13358.48|13238.48|10
1643115950000|2022-01-25 13:05:50|13359.06|13239.06|13356.29|13236.29|13359.06|13239.06|13356.09|13236.09|10
1643115960000|2022-01-25 13:06:00|13356|13236|13350.92|13230.92|13356.01|13236.01|13350.92|13230.92|10
1643115970000|2022-01-25 13:06:10|13350.67|13230.67|13348.93|13228.93|13350.76|13230.76|13348.48|13228.48|10
1643115980000|2022-01-25 13:06:20|13348.83|13228.83|13349.25|13229.25|13349.65|13229.65|13348.83|13228.83|10
1643115990000|2022-01-25 13:06:30|13349.56|13229.56|13341.58|13221.58|13349.56|13229.56|13341.5|13221.5|10
1643116000000|2022-01-25 13:06:40|13341.2|13221.2|13336.42|13216.42|13341.2|13221.2|13336.42|13216.42|10
1643116010000|2022-01-25 13:06:50|13336.33|13216.33|13330.35|13210.35|13336.33|13216.33|13330.35|13210.35|10
1643116020000|2022-01-25 13:07:00|13330.62|13210.62|13330.98|13210.98|13331.1|13211.1|13330.37|13210.37|10
1643116030000|2022-01-25 13:07:10|13330.77|13210.77|13325.35|13205.35|13330.77|13210.77|13325.35|13205.35|10
1643116040000|2022-01-25 13:07:20|13324.42|13204.42|13316|13196|13324.63|13204.63|13316|13196|10
1643116050000|2022-01-25 13:07:30|13316.31|13196.31|13313.49|13193.49|13316.72|13196.72|13313.09|13193.09|10
1643116060000|2022-01-25 13:07:40|13312.7|13192.7|13311.16|13191.16|13312.7|13192.7|13311.1|13191.1|10
1643116070000|2022-01-25 13:07:50|13310.74|13190.74|13308.12|13188.12|13310.74|13190.74|13308.06|13188.06|10
1643116080000|2022-01-25 13:08:00|13307.76|13187.76|13305.37|13185.37|13307.76|13187.76|13305.33|13185.33|9
1643116090000|2022-01-25 13:08:10|13305.17|13185.17|13302.32|13182.32|13305.17|13185.17|13302.32|13182.32|10
1643116100000|2022-01-25 13:08:20|13301.75|13181.75|13298.32|13178.32|13301.75|13181.75|13298.32|13178.32|10
1643116110000|2022-01-25 13:08:30|13297.7|13177.7|13297.45|13177.45|13298.12|13178.12|13297.36|13177.36|10
1643116120000|2022-01-25 13:08:40|13297.07|13177.07|13295.99|13175.99|13297.27|13177.27|13295.72|13175.72|10
1643116130000|2022-01-25 13:08:50|13295.59|13175.59|13294.2|13174.2|13295.59|13175.59|13293.34|13173.34|10
1643116140000|2022-01-25 13:09:00|13294.47|13174.47|13294.37|13174.37|13295.42|13175.42|13294.37|13174.37|10
1643116150000|2022-01-25 13:09:10|13294.47|13174.47|13293.59|13173.59|13294.83|13174.83|13293.59|13173.59|10
1643116160000|2022-01-25 13:09:20|13293.4|13173.4|13285.97|13165.97|13293.4|13173.4|13285.97|13165.97|10
1643116170000|2022-01-25 13:09:30|13285.21|13165.21|13275.79|13155.79|13285.76|13165.76|13275.79|13155.79|10
1643116180000|2022-01-25 13:09:40|13275.42|13155.42|13270.88|13150.88|13275.42|13155.42|13270.15|13150.15|10
1643116190000|2022-01-25 13:09:50|13271.42|13151.42|13271.32|13151.32|13272.33|13152.33|13271.32|13151.32|10
1643116200000|2022-01-25 13:10:00|13270.27|13150.27|13264.76|13144.76|13270.27|13150.27|13264.2|13144.2|10
1643116210000|2022-01-25 13:10:10|13265.68|13145.68|13269|13149|13269|13149|13265.47|13145.47|10
1643116220000|2022-01-25 13:10:20|13268.54|13148.54|13271.1|13151.1|13271.1|13151.1|13268.54|13148.54|10
1643116230000|2022-01-25 13:10:30|13271.28|13151.28|13275.6|13155.6|13275.6|13155.6|13271.28|13151.28|10
1643116240000|2022-01-25 13:10:40|13275.56|13155.56|13270.56|13150.56|13275.56|13155.56|13270.56|13150.56|10
1643116250000|2022-01-25 13:10:50|13268.93|13148.93|13263.17|13143.17|13268.93|13148.93|13263.17|13143.17|10
1643116260000|2022-01-25 13:11:00|13263.22|13143.22|13261.03|13141.03|13263.22|13143.22|13260.97|13140.97|10
1643116270000|2022-01-25 13:11:10|13260.92|13140.92|13258.54|13138.54|13261.46|13141.46|13258.54|13138.54|10
1643116280000|2022-01-25 13:11:20|13257.96|13137.96|13254.58|13134.58|13257.96|13137.96|13254.58|13134.58|10
1643116290000|2022-01-25 13:11:30|13254.94|13134.94|13257.59|13137.59|13257.59|13137.59|13254.94|13134.94|10
1643116300000|2022-01-25 13:11:40|13257.97|13137.97|13258.1|13138.1|13258.22|13138.22|13257.85|13137.85|10
1643116310000|2022-01-25 13:11:50|13257.72|13137.72|13253.94|13133.94|13257.73|13137.73|13253.94|13133.94|10
1643116320000|2022-01-25 13:12:00|13253.85|13133.85|13252.36|13132.36|13253.85|13133.85|13251.81|13131.81|10
1643116330000|2022-01-25 13:12:10|13251.97|13131.97|13253.41|13133.41|13254.07|13134.07|13251.97|13131.97|10
1643116340000|2022-01-25 13:12:20|13253.52|13133.52|13257.08|13137.08|13257.08|13137.08|13253.52|13133.52|10
1643116350000|2022-01-25 13:12:30|13257.06|13137.06|13256.81|13136.81|13257.54|13137.54|13256.64|13136.64|9
1643116360000|2022-01-25 13:12:40|13256.67|13136.67|13257.52|13137.52|13257.52|13137.52|13256.33|13136.33|10
1643116370000|2022-01-25 13:12:50|13257.29|13137.29|13261.44|13141.44|13261.44|13141.44|13257.29|13137.29|10
1643116380000|2022-01-25 13:13:00|13260.94|13140.94|13261.92|13141.92|13261.92|13141.92|13260.06|13140.06|10
1643116390000|2022-01-25 13:13:10|13262.28|13142.28|13264.11|13144.11|13264.3|13144.3|13262.17|13142.17|10
1643116400000|2022-01-25 13:13:20|13264.01|13144.01|13266.78|13146.78|13266.78|13146.78|13264.01|13144.01|10
1643116410000|2022-01-25 13:13:30|13267.22|13147.22|13267.51|13147.51|13267.98|13147.98|13266.86|13146.86|9
1643116420000|2022-01-25 13:13:40|13267.45|13147.45|13269.07|13149.07|13269.07|13149.07|13266.33|13146.33|10
1643116430000|2022-01-25 13:13:50|13269.2|13149.2|13271.2|13151.2|13271.2|13151.2|13269.2|13149.2|10
1643116440000|2022-01-25 13:14:00|13270.49|13150.49|13272.84|13152.84|13272.96|13152.96|13270.49|13150.49|10
1643116450000|2022-01-25 13:14:10|13273.27|13153.27|13272.39|13152.39|13273.73|13153.73|13272.39|13152.39|9
1643116460000|2022-01-25 13:14:20|13271.43|13151.43|13269.6|13149.6|13271.43|13151.43|13269.57|13149.57|10
1643116470000|2022-01-25 13:14:30|13270.23|13150.23|13273.18|13153.18|13273.18|13153.18|13270.23|13150.23|10
1643116480000|2022-01-25 13:14:40|13272.86|13152.86|13273.26|13153.26|13273.39|13153.39|13272.52|13152.52|10
1643116490000|2022-01-25 13:14:50|13273.06|13153.06|13275.42|13155.42|13275.42|13155.42|13273.06|13153.06|10
1643116500000|2022-01-25 13:15:00|13275.79|13155.79|13277.01|13157.01|13277.72|13157.72|13275.55|13155.55|10
1643116510000|2022-01-25 13:15:10|13276.49|13156.49|13276.09|13156.09|13276.94|13156.94|13276.09|13156.09|10
1643116520000|2022-01-25 13:15:20|13275.77|13155.77|13276.01|13156.01|13276.4|13156.4|13275.43|13155.43|9
1643116530000|2022-01-25 13:15:30|13275.45|13155.45|13277.58|13157.58|13277.58|13157.58|13275.45|13155.45|10
1643116540000|2022-01-25 13:15:40|13277.47|13157.47|13279.39|13159.39|13279.51|13159.51|13277.47|13157.47|9
1643116550000|2022-01-25 13:15:50|13279.52|13159.52|13278.92|13158.92|13280.31|13160.31|13278.92|13158.92|9
1643116560000|2022-01-25 13:16:00|13276.01|13156.01|13269.52|13149.52|13276.01|13156.01|13269.52|13149.52|10
1643116570000|2022-01-25 13:16:10|13268.84|13148.84|13261.14|13141.14|13268.84|13148.84|13261.14|13141.14|10
1643116580000|2022-01-25 13:16:20|13260.81|13140.81|13258.47|13138.47|13260.81|13140.81|13258.47|13138.47|10
1643116590000|2022-01-25 13:16:30|13257.96|13137.96|13258.17|13138.17|13258.17|13138.17|13257.01|13137.01|10
1643116600000|2022-01-25 13:16:40|13258.21|13138.21|13258.92|13138.92|13259.97|13139.97|13258.06|13138.06|10
1643116610000|2022-01-25 13:16:50|13259.25|13139.25|13259.29|13139.29|13259.72|13139.72|13258.86|13138.86|9
1643116620000|2022-01-25 13:17:00|13259.47|13139.47|13258.64|13138.64|13259.47|13139.47|13258.39|13138.39|10
1643116630000|2022-01-25 13:17:10|13258.65|13138.65|13271.49|13151.49|13271.49|13151.49|13258.56|13138.56|10
1643116640000|2022-01-25 13:17:20|13272.02|13152.02|13293.64|13173.64|13293.67|13173.67|13272.02|13152.02|10
1643116650000|2022-01-25 13:17:30|13294.28|13174.28|13298.16|13178.16|13300.15|13180.15|13294.28|13174.28|10
1643116660000|2022-01-25 13:17:40|13298.31|13178.31|13295.5|13175.5|13298.58|13178.58|13295.5|13175.5|10
1643116670000|2022-01-25 13:17:50|13295.25|13175.25|13294.65|13174.65|13295.54|13175.54|13293.45|13173.45|10
1643116680000|2022-01-25 13:18:00|13294.56|13174.56|13294.37|13174.37|13295.38|13175.38|13293.68|13173.68|10
1643116690000|2022-01-25 13:18:10|13294.58|13174.58|13292.12|13172.12|13294.67|13174.67|13292.12|13172.12|10
1643116700000|2022-01-25 13:18:20|13292.1|13172.1|13290.78|13170.78|13292.1|13172.1|13290.47|13170.47|10
1643116710000|2022-01-25 13:18:30|13290.31|13170.31|13284.73|13164.73|13290.37|13170.37|13284.73|13164.73|10
1643116720000|2022-01-25 13:18:40|13284.45|13164.45|13283.32|13163.32|13285.71|13165.71|13282.54|13162.54|10
1643116730000|2022-01-25 13:18:50|13282.86|13162.86|13281.18|13161.18|13282.86|13162.86|13280.81|13160.81|10
1643116740000|2022-01-25 13:19:00|13281.83|13161.83|13280.07|13160.07|13281.83|13161.83|13280.07|13160.07|10
1643116750000|2022-01-25 13:19:10|13280.1|13160.1|13280.22|13160.22|13280.22|13160.22|13279.15|13159.15|10
1643116760000|2022-01-25 13:19:20|13280.79|13160.79|13280.93|13160.93|13280.93|13160.93|13279.49|13159.49|10
1643116770000|2022-01-25 13:19:30|13281.08|13161.08|13283.25|13163.25|13283.25|13163.25|13280.97|13160.97|10
1643116780000|2022-01-25 13:19:40|13283.46|13163.46|13290.06|13170.06|13290.06|13170.06|13283.46|13163.46|10
1643116790000|2022-01-25 13:19:50|13291.11|13171.11|13295.79|13175.79|13295.79|13175.79|13291.11|13171.11|10
1643116800000|2022-01-25 13:20:00|13295.17|13175.17|13292.71|13172.71|13295.57|13175.57|13292.71|13172.71|10
1643116810000|2022-01-25 13:20:10|13293|13173|13295.54|13175.54|13295.54|13175.54|13293|13173|10
1643116820000|2022-01-25 13:20:20|13295.89|13175.89|13299.51|13179.51|13299.74|13179.74|13295.89|13175.89|10
1643116830000|2022-01-25 13:20:30|13299.33|13179.33|13300.15|13180.15|13300.34|13180.34|13299.33|13179.33|10
1643116840000|2022-01-25 13:20:40|13300.64|13180.64|13302.9|13182.9|13302.9|13182.9|13300.64|13180.64|9
1643116850000|2022-01-25 13:20:50|13302.85|13182.85|13305.86|13185.86|13305.86|13185.86|13302.85|13182.85|10
1643116860000|2022-01-25 13:21:00|13306.08|13186.08|13309.33|13189.33|13309.39|13189.39|13306.08|13186.08|10
1643116870000|2022-01-25 13:21:10|13309.37|13189.37|13308.23|13188.23|13309.37|13189.37|13308.23|13188.23|10
1643116880000|2022-01-25 13:21:20|13307.85|13187.85|13303.68|13183.68|13307.85|13187.85|13303.68|13183.68|10
1643116890000|2022-01-25 13:21:30|13303.12|13183.12|13296.62|13176.62|13303.12|13183.12|13296.34|13176.34|10
1643116900000|2022-01-25 13:21:40|13296.45|13176.45|13294.86|13174.86|13296.45|13176.45|13294.86|13174.86|10
1643116910000|2022-01-25 13:21:50|13294.87|13174.87|13289.89|13169.89|13294.87|13174.87|13289.89|13169.89|10
1643116920000|2022-01-25 13:22:00|13288.58|13168.58|13283.14|13163.14|13288.58|13168.58|13283.14|13163.14|10
1643116930000|2022-01-25 13:22:10|13282.15|13162.15|13278.88|13158.88|13282.15|13162.15|13278.88|13158.88|10
1643116940000|2022-01-25 13:22:20|13278.27|13158.27|13276.8|13156.8|13278.33|13158.33|13276.49|13156.49|10
1643116950000|2022-01-25 13:22:30|13276.89|13156.89|13275.94|13155.94|13276.89|13156.89|13275.43|13155.43|10
1643116960000|2022-01-25 13:22:40|13275.53|13155.53|13275.32|13155.32|13276.31|13156.31|13275.2|13155.2|10
1643116970000|2022-01-25 13:22:50|13275.83|13155.83|13274.73|13154.73|13276.22|13156.22|13274.73|13154.73|9
1643116980000|2022-01-25 13:23:00|13274.96|13154.96|13274.95|13154.95|13275.07|13155.07|13274.04|13154.04|10
1643116990000|2022-01-25 13:23:10|13274.94|13154.94|13277.39|13157.39|13277.72|13157.72|13274.94|13154.94|10
1643117000000|2022-01-25 13:23:20|13277.61|13157.61|13282.1|13162.1|13282.1|13162.1|13277.61|13157.61|10
1643117010000|2022-01-25 13:23:30|13282.52|13162.52|13284.78|13164.78|13284.78|13164.78|13282.35|13162.35|10
1643117020000|2022-01-25 13:23:40|13284.66|13164.66|13284.71|13164.71|13284.85|13164.85|13284.06|13164.06|9
1643117030000|2022-01-25 13:23:50|13284.53|13164.53|13284.31|13164.31|13285.43|13165.43|13284.31|13164.31|9
1643117040000|2022-01-25 13:24:00|13283.62|13163.62|13283.64|13163.64|13284|13164|13283.31|13163.31|10
1643117050000|2022-01-25 13:24:10|13283.98|13163.98|13284.75|13164.75|13284.75|13164.75|13283.03|13163.03|10
1643117060000|2022-01-25 13:24:20|13284.81|13164.81|13285.21|13165.21|13285.21|13165.21|13284.48|13164.48|10
1643117070000|2022-01-25 13:24:30|13284.79|13164.79|13288.18|13168.18|13288.18|13168.18|13284.7|13164.7|10
1643117080000|2022-01-25 13:24:40|13288.33|13168.33|13286.57|13166.57|13288.57|13168.57|13286.57|13166.57|10
1643117090000|2022-01-25 13:24:50|13286.89|13166.89|13288.31|13168.31|13288.38|13168.38|13286.89|13166.89|10
1643117100000|2022-01-25 13:25:00|13288.75|13168.75|13286.64|13166.64|13288.75|13168.75|13286.15|13166.15|10
1643117110000|2022-01-25 13:25:10|13286.62|13166.62|13280.46|13160.46|13286.85|13166.85|13280.46|13160.46|10
1643117120000|2022-01-25 13:25:20|13279.39|13159.39|13276.57|13156.57|13279.39|13159.39|13276.57|13156.57|10
1643117130000|2022-01-25 13:25:30|13276.01|13156.01|13272.25|13152.25|13276.29|13156.29|13272.25|13152.25|10
1643117140000|2022-01-25 13:25:40|13271.44|13151.44|13263.83|13143.83|13271.44|13151.44|13263.83|13143.83|10
1643117150000|2022-01-25 13:25:50|13263.98|13143.98|13261.17|13141.17|13263.98|13143.98|13261.17|13141.17|10
1643117160000|2022-01-25 13:26:00|13261.13|13141.13|13259.16|13139.16|13261.18|13141.18|13259.16|13139.16|10
1643117170000|2022-01-25 13:26:10|13254.56|13134.56|13252.98|13132.98|13254.56|13134.56|13252.6|13132.6|10
1643117180000|2022-01-25 13:26:20|13253.85|13133.85|13254.68|13134.68|13254.68|13134.68|13253.27|13133.27|10
1643117190000|2022-01-25 13:26:30|13254.84|13134.84|13257.63|13137.63|13258.77|13138.77|13254.84|13134.84|10
1643117200000|2022-01-25 13:26:40|13257.44|13137.44|13254.89|13134.89|13257.6|13137.6|13254.89|13134.89|10
1643117210000|2022-01-25 13:26:50|13254.31|13134.31|13253.51|13133.51|13254.31|13134.31|13253.49|13133.49|10
1643117220000|2022-01-25 13:27:00|13253.48|13133.48|13257.56|13137.56|13257.56|13137.56|13253.48|13133.48|9
1643117230000|2022-01-25 13:27:10|13258.28|13138.28|13261.75|13141.75|13261.88|13141.88|13258.28|13138.28|10
1643117240000|2022-01-25 13:27:20|13262.16|13142.16|13256.1|13136.1|13262.92|13142.92|13256.1|13136.1|10
1643117250000|2022-01-25 13:27:30|13255.64|13135.64|13250.16|13130.16|13255.64|13135.64|13250.16|13130.16|10
1643117260000|2022-01-25 13:27:40|13250.05|13130.05|13244.78|13124.78|13250.81|13130.81|13244.77|13124.77|10
1643117270000|2022-01-25 13:27:50|13244.53|13124.53|13237.88|13117.88|13244.53|13124.53|13237.88|13117.88|10
1643117280000|2022-01-25 13:28:00|13237.62|13117.62|13232.22|13112.22|13237.62|13117.62|13232.22|13112.22|10
1643117290000|2022-01-25 13:28:10|13231.51|13111.51|13227.52|13107.52|13231.94|13111.94|13227.52|13107.52|10
1643117300000|2022-01-25 13:28:20|13226.18|13106.18|13218.34|13098.34|13226.18|13106.18|13218.34|13098.34|10
1643117310000|2022-01-25 13:28:30|13217.79|13097.79|13217.65|13097.65|13218.16|13098.16|13215.81|13095.81|10
1643117320000|2022-01-25 13:28:40|13216.74|13096.74|13213.24|13093.24|13216.86|13096.86|13212.36|13092.36|9
1643117330000|2022-01-25 13:28:50|13213|13093|13213.03|13093.03|13213.12|13093.12|13212.45|13092.45|10
1643117340000|2022-01-25 13:29:00|13212.41|13092.41|13214.6|13094.6|13214.6|13094.6|13212.34|13092.34|10
1643117350000|2022-01-25 13:29:10|13215.3|13095.3|13219.16|13099.16|13219.16|13099.16|13215.3|13095.3|9
1643117360000|2022-01-25 13:29:20|13219.42|13099.42|13220.36|13100.36|13222.19|13102.19|13219.42|13099.42|10
1643117370000|2022-01-25 13:29:30|13220.8|13100.8|13220|13100|13221.12|13101.12|13220|13100|9
1643117380000|2022-01-25 13:29:40|13220.06|13100.06|13219.34|13099.34|13220.06|13100.06|13219.27|13099.27|10
1643117390000|2022-01-25 13:29:50|13219.51|13099.51|13220.57|13100.57|13220.57|13100.57|13219.51|13099.51|10
1643117400000|2022-01-25 13:30:00|13220.66|13100.66|13217.07|13097.07|13221.16|13101.16|13217.07|13097.07|9
1643117410000|2022-01-25 13:30:10|13216.37|13096.37|13215.94|13095.94|13216.37|13096.37|13214.15|13094.15|10
1643117420000|2022-01-25 13:30:20|13215.26|13095.26|13219.46|13099.46|13219.46|13099.46|13214.74|13094.74|10
1643117430000|2022-01-25 13:30:30|13220.25|13100.25|13235.85|13115.85|13235.97|13115.97|13220.25|13100.25|10
1643117440000|2022-01-25 13:30:40|13235.95|13115.95|13238.11|13118.11|13238.65|13118.65|13235.95|13115.95|10
1643117450000|2022-01-25 13:30:50|13237.39|13117.39|13237.65|13117.65|13237.92|13117.92|13236.93|13116.93|10
1643117460000|2022-01-25 13:31:00|13237.26|13117.26|13231.99|13111.99|13237.26|13117.26|13231.99|13111.99|10
1643117470000|2022-01-25 13:31:10|13232.37|13112.37|13233.86|13113.86|13233.86|13113.86|13232.37|13112.37|9
1643117480000|2022-01-25 13:31:20|13234.4|13114.4|13237.65|13117.65|13237.65|13117.65|13234.4|13114.4|10
1643117490000|2022-01-25 13:31:30|13237.19|13117.19|13237.51|13117.51|13238.56|13118.56|13237.15|13117.15|10
1643117500000|2022-01-25 13:31:40|13237.13|13117.13|13236.81|13116.81|13237.65|13117.65|13236.44|13116.44|10
1643117510000|2022-01-25 13:31:50|13236.82|13116.82|13236.3|13116.3|13237.15|13117.15|13235.82|13115.82|10
1643117520000|2022-01-25 13:32:00|13235.81|13115.81|13236.19|13116.19|13236.36|13116.36|13235.37|13115.37|10
1643117530000|2022-01-25 13:32:10|13236.32|13116.32|13235.79|13115.79|13236.32|13116.32|13235.1|13115.1|10
1643117540000|2022-01-25 13:32:20|13236.54|13116.54|13237.74|13117.74|13237.92|13117.92|13236.54|13116.54|10
1643117550000|2022-01-25 13:32:30|13238.05|13118.05|13238.13|13118.13|13238.13|13118.13|13237.25|13117.25|10
1643117560000|2022-01-25 13:32:40|13239.11|13119.11|13238.31|13118.31|13239.5|13119.5|13238.31|13118.31|9
1643117570000|2022-01-25 13:32:50|13238.86|13118.86|13239.78|13119.78|13240.32|13120.32|13238.86|13118.86|10
1643117580000|2022-01-25 13:33:00|13239.13|13119.13|13240.33|13120.33|13241.49|13121.49|13239.13|13119.13|10
1643117590000|2022-01-25 13:33:10|13240.96|13120.96|13243.31|13123.31|13243.94|13123.94|13240.96|13120.96|9
1643117600000|2022-01-25 13:33:20|13243.14|13123.14|13239.76|13119.76|13243.14|13123.14|13239.76|13119.76|10
1643117610000|2022-01-25 13:33:30|13238.76|13118.76|13238.49|13118.49|13238.86|13118.86|13238.41|13118.41|10
1643117620000|2022-01-25 13:33:40|13238.55|13118.55|13239.35|13119.35|13240.19|13120.19|13238.55|13118.55|10
1643117630000|2022-01-25 13:33:50|13239.39|13119.39|13236.25|13116.25|13239.39|13119.39|13236.25|13116.25|10
1643117640000|2022-01-25 13:34:00|13236.47|13116.47|13239.98|13119.98|13239.98|13119.98|13236.28|13116.28|10
1643117650000|2022-01-25 13:34:10|13240.66|13120.66|13244.23|13124.23|13244.23|13124.23|13240.66|13120.66|10
1643117660000|2022-01-25 13:34:20|13245.59|13125.59|13249.37|13129.37|13249.37|13129.37|13245.59|13125.59|10
1643117670000|2022-01-25 13:34:30|13248.63|13128.63|13251.98|13131.98|13251.98|13131.98|13248.63|13128.63|10
1643117680000|2022-01-25 13:34:40|13251.73|13131.73|13251.57|13131.57|13252.67|13132.67|13251.24|13131.24|10
1643117690000|2022-01-25 13:34:50|13251.97|13131.97|13251.69|13131.69|13252.6|13132.6|13251.69|13131.69|10
1643117700000|2022-01-25 13:35:00|13251.46|13131.46|13251.2|13131.2|13251.89|13131.89|13250.77|13130.77|9
1643117710000|2022-01-25 13:35:10|13250.58|13130.58|13250.26|13130.26|13250.58|13130.58|13249.88|13129.88|10
1643117720000|2022-01-25 13:35:20|13250.52|13130.52|13251.82|13131.82|13251.92|13131.92|13250.52|13130.52|10
1643117730000|2022-01-25 13:35:30|13252.19|13132.19|13254.8|13134.8|13254.8|13134.8|13252.19|13132.19|10
1643117740000|2022-01-25 13:35:40|13254.77|13134.77|13253.9|13133.9|13254.98|13134.98|13253.88|13133.88|10
1643117750000|2022-01-25 13:35:50|13253.96|13133.96|13254.26|13134.26|13255.42|13135.42|13253.96|13133.96|10
1643117760000|2022-01-25 13:36:00|13254.09|13134.09|13252.78|13132.78|13254.09|13134.09|13252.78|13132.78|10
1643117770000|2022-01-25 13:36:10|13253.01|13133.01|13255.02|13135.02|13255.02|13135.02|13252.74|13132.74|10
1643117780000|2022-01-25 13:36:20|13255.27|13135.27|13258.88|13138.88|13258.88|13138.88|13255.27|13135.27|10
1643117790000|2022-01-25 13:36:30|13258.97|13138.97|13259.72|13139.72|13259.95|13139.95|13258.66|13138.66|10
1643117800000|2022-01-25 13:36:40|13259.73|13139.73|13260.79|13140.79|13260.9|13140.9|13259.73|13139.73|10
1643117810000|2022-01-25 13:36:50|13260.33|13140.33|13261.68|13141.68|13261.68|13141.68|13260.13|13140.13|10
1643117820000|2022-01-25 13:37:00|13261.25|13141.25|13261.72|13141.72|13262.04|13142.04|13261.24|13141.24|10
1643117830000|2022-01-25 13:37:10|13261.46|13141.46|13260.22|13140.22|13261.46|13141.46|13260.18|13140.18|10
1643117840000|2022-01-25 13:37:20|13259.92|13139.92|13258.12|13138.12|13260.92|13140.92|13257.51|13137.51|10
1643117850000|2022-01-25 13:37:30|13258.63|13138.63|13261.97|13141.97|13261.97|13141.97|13258.15|13138.15|10
1643117860000|2022-01-25 13:37:40|13262.2|13142.2|13270.46|13150.46|13270.46|13150.46|13262.2|13142.2|10
1643117870000|2022-01-25 13:37:50|13271.62|13151.62|13273.8|13153.8|13273.8|13153.8|13271.62|13151.62|10
1643117880000|2022-01-25 13:38:00|13272.53|13152.53|13270.1|13150.1|13272.53|13152.53|13270.1|13150.1|10
1643117890000|2022-01-25 13:38:10|13269.83|13149.83|13264.59|13144.59|13269.83|13149.83|13264.59|13144.59|10
1643117900000|2022-01-25 13:38:20|13265.04|13145.04|13263.58|13143.58|13265.43|13145.43|13263.58|13143.58|10
1643117910000|2022-01-25 13:38:30|13263.35|13143.35|13261.48|13141.48|13263.72|13143.72|13261.48|13141.48|10
1643117920000|2022-01-25 13:38:40|13260.72|13140.72|13260.09|13140.09|13260.72|13140.72|13260.09|13140.09|10
1643117930000|2022-01-25 13:38:50|13260.66|13140.66|13259.16|13139.16|13260.66|13140.66|13259.16|13139.16|10
1643117940000|2022-01-25 13:39:00|13259.02|13139.02|13259.33|13139.33|13260.11|13140.11|13258.19|13138.19|10
1643117950000|2022-01-25 13:39:10|13259.6|13139.6|13260.6|13140.6|13260.6|13140.6|13259.6|13139.6|10
1643117960000|2022-01-25 13:39:20|13260.65|13140.65|13262.94|13142.94|13262.99|13142.99|13260.65|13140.65|10
1643117970000|2022-01-25 13:39:30|13263.41|13143.41|13265.58|13145.58|13265.58|13145.58|13263.41|13143.41|9
1643117980000|2022-01-25 13:39:40|13266.12|13146.12|13268.67|13148.67|13268.67|13148.67|13266.12|13146.12|10
1643117990000|2022-01-25 13:39:50|13268.53|13148.53|13267.1|13147.1|13268.56|13148.56|13267.1|13147.1|10
1643118000000|2022-01-25 13:40:00|13267.26|13147.26|13268.35|13148.35|13268.68|13148.68|13267.23|13147.23|9
1643118010000|2022-01-25 13:40:10|13268.06|13148.06|13265.2|13145.2|13268.85|13148.85|13265.2|13145.2|10
1643118020000|2022-01-25 13:40:20|13265.31|13145.31|13266.72|13146.72|13266.74|13146.74|13264.48|13144.48|10
1643118030000|2022-01-25 13:40:30|13267.19|13147.19|13264.25|13144.25|13267.46|13147.46|13264.25|13144.25|10
1643118040000|2022-01-25 13:40:40|13263.01|13143.01|13255.17|13135.17|13263.01|13143.01|13255.17|13135.17|10
1643118050000|2022-01-25 13:40:50|13254.14|13134.14|13253.89|13133.89|13254.34|13134.34|13252.47|13132.47|10
1643118060000|2022-01-25 13:41:00|13253.87|13133.87|13255.52|13135.52|13255.64|13135.64|13253.87|13133.87|10
1643118070000|2022-01-25 13:41:10|13255.75|13135.75|13254.57|13134.57|13256.3|13136.3|13254.57|13134.57|10
1643118080000|2022-01-25 13:41:20|13254.56|13134.56|13255.61|13135.61|13255.61|13135.61|13253.89|13133.89|9
1643118090000|2022-01-25 13:41:30|13255.45|13135.45|13259.96|13139.96|13259.96|13139.96|13255.45|13135.45|10
1643118100000|2022-01-25 13:41:40|13260.37|13140.37|13258.84|13138.84|13260.53|13140.53|13258.34|13138.34|10
1643118110000|2022-01-25 13:41:50|13258.59|13138.59|13257.69|13137.69|13258.71|13138.71|13257.5|13137.5|9
1643118120000|2022-01-25 13:42:00|13257.6|13137.6|13256.03|13136.03|13257.6|13137.6|13255.97|13135.97|10
1643118130000|2022-01-25 13:42:10|13255.54|13135.54|13252.33|13132.33|13255.54|13135.54|13252.33|13132.33|10
1643118140000|2022-01-25 13:42:20|13252.18|13132.18|13254.6|13134.6|13254.66|13134.66|13252.18|13132.18|10
1643118150000|2022-01-25 13:42:30|13254.87|13134.87|13256.55|13136.55|13256.55|13136.55|13254.87|13134.87|10
1643118160000|2022-01-25 13:42:40|13256.64|13136.64|13258.68|13138.68|13259.4|13139.4|13256.64|13136.64|10
1643118170000|2022-01-25 13:42:50|13258.88|13138.88|13261.55|13141.55|13261.55|13141.55|13258.88|13138.88|10
1643118180000|2022-01-25 13:43:00|13261.43|13141.43|13261.89|13141.89|13262.02|13142.02|13261.24|13141.24|10
1643118190000|2022-01-25 13:43:10|13261.91|13141.91|13265.8|13145.8|13265.8|13145.8|13261.91|13141.91|10
1643118200000|2022-01-25 13:43:20|13266.41|13146.41|13266.77|13146.77|13267.17|13147.17|13266.41|13146.41|10
1643118210000|2022-01-25 13:43:30|13266.54|13146.54|13263.72|13143.72|13266.54|13146.54|13263.72|13143.72|10
1643118220000|2022-01-25 13:43:40|13263.35|13143.35|13262.63|13142.63|13263.35|13143.35|13261.96|13141.96|10
1643118230000|2022-01-25 13:43:50|13263.18|13143.18|13265.7|13145.7|13265.7|13145.7|13263.18|13143.18|10
1643118240000|2022-01-25 13:44:00|13265.67|13145.67|13265.27|13145.27|13265.92|13145.92|13265.27|13145.27|10
1643118250000|2022-01-25 13:44:10|13265.58|13145.58|13266.56|13146.56|13266.56|13146.56|13265.36|13145.36|9
1643118260000|2022-01-25 13:44:20|13267.02|13147.02|13268.97|13148.97|13268.97|13148.97|13267.02|13147.02|10
1643118270000|2022-01-25 13:44:30|13269.29|13149.29|13270.06|13150.06|13270.06|13150.06|13269.29|13149.29|10
1643118280000|2022-01-25 13:44:40|13269.8|13149.8|13270.7|13150.7|13271.42|13151.42|13269.8|13149.8|10
1643118290000|2022-01-25 13:44:50|13270.4|13150.4|13269.2|13149.2|13270.4|13150.4|13268.65|13148.65|10
1643118300000|2022-01-25 13:45:00|13269.49|13149.49|13269.91|13149.91|13270.39|13150.39|13269.31|13149.31|10
1643118310000|2022-01-25 13:45:10|13269.43|13149.43|13269.62|13149.62|13270.65|13150.65|13269.08|13149.08|10
1643118320000|2022-01-25 13:45:20|13270.23|13150.23|13270.56|13150.56|13271.63|13151.63|13270.23|13150.23|10
1643118330000|2022-01-25 13:45:30|13270.22|13150.22|13264.67|13144.67|13270.22|13150.22|13264.67|13144.67|10
1643118340000|2022-01-25 13:45:40|13264.53|13144.53|13261.96|13141.96|13264.53|13144.53|13261.72|13141.72|10
1643118350000|2022-01-25 13:45:50|13262.37|13142.37|13261.71|13141.71|13262.37|13142.37|13261.09|13141.09|10
1643118360000|2022-01-25 13:46:00|13263.44|13143.44|13265.06|13145.06|13265.27|13145.27|13263.19|13143.19|10
1643118370000|2022-01-25 13:46:10|13265.28|13145.28|13267.99|13147.99|13268.46|13148.46|13265.28|13145.28|10
1643118380000|2022-01-25 13:46:20|13268.02|13148.02|13270.05|13150.05|13270.09|13150.09|13268.02|13148.02|10
1643118390000|2022-01-25 13:46:30|13270.79|13150.79|13273.15|13153.15|13273.15|13153.15|13270.79|13150.79|10
1643118400000|2022-01-25 13:46:40|13273.52|13153.52|13272.46|13152.46|13273.52|13153.52|13272.19|13152.19|10
1643118410000|2022-01-25 13:46:50|13273.05|13153.05|13273.54|13153.54|13273.61|13153.61|13272.22|13152.22|10
1643118420000|2022-01-25 13:47:00|13273.69|13153.69|13275.16|13155.16|13275.16|13155.16|13273.69|13153.69|10
1643118430000|2022-01-25 13:47:10|13275.23|13155.23|13275.99|13155.99|13275.99|13155.99|13274.84|13154.84|9
1643118440000|2022-01-25 13:47:20|13276.05|13156.05|13274.07|13154.07|13276.85|13156.85|13274.07|13154.07|10
1643118450000|2022-01-25 13:47:30|13273.96|13153.96|13272.04|13152.04|13274.14|13154.14|13272.04|13152.04|10
1643118460000|2022-01-25 13:47:40|13271.68|13151.68|13271.43|13151.43|13271.68|13151.68|13270.68|13150.68|10
1643118470000|2022-01-25 13:47:50|13271.57|13151.57|13270.95|13150.95|13272.3|13152.3|13270.95|13150.95|10
1643118480000|2022-01-25 13:48:00|13269.56|13149.56|13268.28|13148.28|13269.56|13149.56|13268.13|13148.13|10
1643118490000|2022-01-25 13:48:10|13268.15|13148.15|13269.98|13149.98|13269.98|13149.98|13268.15|13148.15|10
1643118500000|2022-01-25 13:48:20|13270.39|13150.39|13273.87|13153.87|13273.87|13153.87|13270.39|13150.39|10
1643118510000|2022-01-25 13:48:30|13273.98|13153.98|13275.98|13155.98|13275.98|13155.98|13273.98|13153.98|10
1643118520000|2022-01-25 13:48:40|13275.52|13155.52|13277.84|13157.84|13277.84|13157.84|13275.43|13155.43|10
1643118530000|2022-01-25 13:48:50|13277.48|13157.48|13276.8|13156.8|13277.64|13157.64|13276.58|13156.58|10
1643118540000|2022-01-25 13:49:00|13276.88|13156.88|13278.03|13158.03|13278.12|13158.12|13276.69|13156.69|10
1643118550000|2022-01-25 13:49:10|13278.12|13158.12|13277.66|13157.66|13278.12|13158.12|13277.66|13157.66|8
1643118560000|2022-01-25 13:49:20|13277.44|13157.44|13279.05|13159.05|13279.05|13159.05|13276.91|13156.91|9
1643118570000|2022-01-25 13:49:30|13279.23|13159.23|13280.57|13160.57|13280.57|13160.57|13279.23|13159.23|10
1643118580000|2022-01-25 13:49:40|13280.66|13160.66|13280.35|13160.35|13280.97|13160.97|13280.07|13160.07|9
1643118590000|2022-01-25 13:49:50|13280.54|13160.54|13280.58|13160.58|13281.05|13161.05|13280.38|13160.38|10
1643118600000|2022-01-25 13:50:00|13280.56|13160.56|13279.1|13159.1|13280.82|13160.82|13279.1|13159.1|10
1643118610000|2022-01-25 13:50:10|13278.81|13158.81|13274.46|13154.46|13278.81|13158.81|13274.06|13154.06|10
1643118620000|2022-01-25 13:50:20|13273.47|13153.47|13268.31|13148.31|13273.47|13153.47|13268.31|13148.31|9
1643118630000|2022-01-25 13:50:30|13268.39|13148.39|13264.77|13144.77|13268.39|13148.39|13264.51|13144.51|10
1643118640000|2022-01-25 13:50:40|13264.72|13144.72|13267.35|13147.35|13267.38|13147.38|13264.72|13144.72|10
1643118650000|2022-01-25 13:50:50|13268.15|13148.15|13270.16|13150.16|13270.52|13150.52|13268.15|13148.15|9
1643118660000|2022-01-25 13:51:00|13270.54|13150.54|13271.41|13151.41|13271.75|13151.75|13270.54|13150.54|10
1643118670000|2022-01-25 13:51:10|13272.1|13152.1|13273.04|13153.04|13273.04|13153.04|13271.67|13151.67|10
1643118680000|2022-01-25 13:51:20|13272.82|13152.82|13273.19|13153.19|13273.8|13153.8|13272.82|13152.82|10
1643118690000|2022-01-25 13:51:30|13273.49|13153.49|13275.39|13155.39|13275.39|13155.39|13273.49|13153.49|10
1643118700000|2022-01-25 13:51:40|13275.58|13155.58|13279.01|13159.01|13279.2|13159.2|13275.58|13155.58|10
1643118710000|2022-01-25 13:51:50|13279.54|13159.54|13280.24|13160.24|13280.47|13160.47|13279.54|13159.54|8
1643118720000|2022-01-25 13:52:00|13280.38|13160.38|13280.36|13160.36|13280.58|13160.58|13280.04|13160.04|9
1643118730000|2022-01-25 13:52:10|13280.17|13160.17|13281.5|13161.5|13281.71|13161.71|13279.86|13159.86|10
1643118740000|2022-01-25 13:52:20|13281.18|13161.18|13280.96|13160.96|13281.82|13161.82|13280.96|13160.96|10
1643118750000|2022-01-25 13:52:30|13280.84|13160.84|13277.17|13157.17|13280.84|13160.84|13277.17|13157.17|9
1643118760000|2022-01-25 13:52:40|13275.31|13155.31|13273.6|13153.6|13275.31|13155.31|13273.06|13153.06|10
1643118770000|2022-01-25 13:52:50|13273.82|13153.82|13271.16|13151.16|13273.82|13153.82|13270.98|13150.98|10
1643118780000|2022-01-25 13:53:00|13271.12|13151.12|13270.15|13150.15|13271.12|13151.12|13270.02|13150.02|10
1643118790000|2022-01-25 13:53:10|13269.84|13149.84|13266.66|13146.66|13269.84|13149.84|13266.66|13146.66|10
1643118800000|2022-01-25 13:53:20|13266.36|13146.36|13265.24|13145.24|13266.53|13146.53|13265.24|13145.24|10
1643118810000|2022-01-25 13:53:30|13265.89|13145.89|13263.74|13143.74|13265.89|13145.89|13263.74|13143.74|10
1643118820000|2022-01-25 13:53:40|13263.34|13143.34|13261.28|13141.28|13263.34|13143.34|13261.28|13141.28|10
1643118830000|2022-01-25 13:53:50|13261.67|13141.67|13262.12|13142.12|13262.12|13142.12|13261.09|13141.09|10
1643118840000|2022-01-25 13:54:00|13261.71|13141.71|13261.73|13141.73|13262.74|13142.74|13261.71|13141.71|10
1643118850000|2022-01-25 13:54:10|13261.18|13141.18|13259.57|13139.57|13261.18|13141.18|13259.57|13139.57|10
1643118860000|2022-01-25 13:54:20|13259.61|13139.61|13261.25|13141.25|13261.25|13141.25|13259.23|13139.23|10
1643118870000|2022-01-25 13:54:30|13261.45|13141.45|13262.79|13142.79|13262.79|13142.79|13261.34|13141.34|10
1643118880000|2022-01-25 13:54:40|13263.09|13143.09|13262.43|13142.43|13263.56|13143.56|13262.43|13142.43|10
1643118890000|2022-01-25 13:54:50|13262.94|13142.94|13260.92|13140.92|13263.04|13143.04|13260.92|13140.92|10
1643118900000|2022-01-25 13:55:00|13260.87|13140.87|13259.93|13139.93|13260.87|13140.87|13259.36|13139.36|9
1643118910000|2022-01-25 13:55:10|13259.75|13139.75|13258.46|13138.46|13259.87|13139.87|13258.46|13138.46|10
1643118920000|2022-01-25 13:55:20|13258.51|13138.51|13257.56|13137.56|13258.89|13138.89|13257.56|13137.56|10
1643118930000|2022-01-25 13:55:30|13257.13|13137.13|13255.12|13135.12|13257.37|13137.37|13255.12|13135.12|10
1643118940000|2022-01-25 13:55:40|13255.08|13135.08|13254.42|13134.42|13255.08|13135.08|13254.11|13134.11|10
1643118950000|2022-01-25 13:55:50|13254.54|13134.54|13255.94|13135.94|13256.55|13136.55|13254.54|13134.54|10
1643118960000|2022-01-25 13:56:00|13255.75|13135.75|13258.25|13138.25|13258.25|13138.25|13255.75|13135.75|10
1643118970000|2022-01-25 13:56:10|13258.99|13138.99|13262.45|13142.45|13262.45|13142.45|13258.99|13138.99|10
1643118980000|2022-01-25 13:56:20|13263.07|13143.07|13268.28|13148.28|13268.49|13148.49|13263.07|13143.07|10
1643118990000|2022-01-25 13:56:30|13268.55|13148.55|13270.44|13150.44|13270.52|13150.52|13268.49|13148.49|10
1643119000000|2022-01-25 13:56:40|13271.3|13151.3|13274.3|13154.3|13274.3|13154.3|13271.3|13151.3|10
1643119010000|2022-01-25 13:56:50|13274.99|13154.99|13279.44|13159.44|13279.44|13159.44|13274.99|13154.99|10
1643119020000|2022-01-25 13:57:00|13280.16|13160.16|13281.06|13161.06|13281.06|13161.06|13280.03|13160.03|10
1643119030000|2022-01-25 13:57:10|13281.21|13161.21|13281.55|13161.55|13281.82|13161.82|13281.21|13161.21|10
1643119040000|2022-01-25 13:57:20|13281.28|13161.28|13282.12|13162.12|13282.46|13162.46|13281.28|13161.28|10
1643119050000|2022-01-25 13:57:30|13282.23|13162.23|13283.05|13163.05|13283.52|13163.52|13281.95|13161.95|10
1643119060000|2022-01-25 13:57:40|13283.38|13163.38|13283.71|13163.71|13284.05|13164.05|13283.29|13163.29|9
1643119070000|2022-01-25 13:57:50|13283.59|13163.59|13283.6|13163.6|13284.07|13164.07|13283.59|13163.59|10
1643119080000|2022-01-25 13:58:00|13283.28|13163.28|13285.44|13165.44|13285.44|13165.44|13283.28|13163.28|10
1643119090000|2022-01-25 13:58:10|13286.45|13166.45|13290.99|13170.99|13291.1|13171.1|13286.45|13166.45|10
1643119100000|2022-01-25 13:58:20|13291.13|13171.13|13294.55|13174.55|13294.55|13174.55|13291.1|13171.1|10
1643119110000|2022-01-25 13:58:30|13294.34|13174.34|13299.7|13179.7|13299.7|13179.7|13294.34|13174.34|9
1643119120000|2022-01-25 13:58:40|13299.71|13179.71|13302.56|13182.56|13302.56|13182.56|13299.71|13179.71|9
1643119130000|2022-01-25 13:58:50|13302.73|13182.73|13308.94|13188.94|13308.94|13188.94|13302.73|13182.73|10
1643119140000|2022-01-25 13:59:00|13308.9|13188.9|13310.11|13190.11|13310.31|13190.31|13308.86|13188.86|10
1643119150000|2022-01-25 13:59:10|13309.93|13189.93|13308.62|13188.62|13309.93|13189.93|13308.48|13188.48|10
1643119160000|2022-01-25 13:59:20|13308.68|13188.68|13307.14|13187.14|13308.68|13188.68|13307.14|13187.14|10
1643119170000|2022-01-25 13:59:30|13307.35|13187.35|13307.31|13187.31|13307.36|13187.36|13306.71|13186.71|10
1643119180000|2022-01-25 13:59:40|13307.51|13187.51|13310|13190|13310|13190|13307.51|13187.51|10
1643119190000|2022-01-25 13:59:50|13310.58|13190.58|13312.23|13192.23|13312.23|13192.23|13310.58|13190.58|10
1643119200000|2022-01-25 14:00:00|13312.3|13192.3|13309.34|13189.34|13312.3|13192.3|13309.34|13189.34|10
1643119210000|2022-01-25 14:00:10|13308.77|13188.77|13306.98|13186.98|13308.77|13188.77|13306.88|13186.88|10
1643119220000|2022-01-25 14:00:20|13306.81|13186.81|13306.28|13186.28|13306.91|13186.91|13306.12|13186.12|10
1643119230000|2022-01-25 14:00:30|13306.54|13186.54|13306.62|13186.62|13306.62|13186.62|13305.82|13185.82|10
1643119240000|2022-01-25 14:00:40|13306.49|13186.49|13304.8|13184.8|13307.35|13187.35|13304.8|13184.8|10
1643119250000|2022-01-25 14:00:50|13303.53|13183.53|13296.73|13176.73|13303.53|13183.53|13296.73|13176.73|10
1643119260000|2022-01-25 14:01:00|13296.35|13176.35|13290.88|13170.88|13296.72|13176.72|13290.88|13170.88|10
1643119270000|2022-01-25 14:01:10|13289.85|13169.85|13284.5|13164.5|13289.85|13169.85|13284.5|13164.5|9
1643119280000|2022-01-25 14:01:20|13283.78|13163.78|13283.03|13163.03|13283.78|13163.78|13282.53|13162.53|10
1643119290000|2022-01-25 14:01:30|13282.85|13162.85|13280.01|13160.01|13283.61|13163.61|13280.01|13160.01|10
1643119300000|2022-01-25 14:01:40|13278.82|13158.82|13273.11|13153.11|13278.82|13158.82|13273.11|13153.11|10
1643119310000|2022-01-25 14:01:50|13273.06|13153.06|13269.46|13149.46|13273.06|13153.06|13269.38|13149.38|10
1643119320000|2022-01-25 14:02:00|13269.25|13149.25|13268.75|13148.75|13269.37|13149.37|13268.74|13148.74|10
1643119330000|2022-01-25 14:02:10|13268.74|13148.74|13268.91|13148.91|13269.89|13149.89|13268.5|13148.5|10
1643119340000|2022-01-25 14:02:20|13268.56|13148.56|13265.36|13145.36|13268.64|13148.64|13265.26|13145.26|10
1643119350000|2022-01-25 14:02:30|13265.58|13145.58|13267.16|13147.16|13267.16|13147.16|13265.43|13145.43|10
1643119360000|2022-01-25 14:02:40|13267.05|13147.05|13268.27|13148.27|13268.27|13148.27|13267|13147|10
1643119370000|2022-01-25 14:02:50|13268.39|13148.39|13269.39|13149.39|13269.39|13149.39|13268.28|13148.28|10
1643119380000|2022-01-25 14:03:00|13269.99|13149.99|13271.66|13151.66|13271.82|13151.82|13269.99|13149.99|10
1643119390000|2022-01-25 14:03:10|13271.69|13151.69|13274.39|13154.39|13274.61|13154.61|13271.69|13151.69|10
1643119400000|2022-01-25 14:03:20|13274.4|13154.4|13274.13|13154.13|13275.11|13155.11|13274.13|13154.13|10
1643119410000|2022-01-25 14:03:30|13274.46|13154.46|13278.47|13158.47|13278.47|13158.47|13274.13|13154.13|10
1643119420000|2022-01-25 14:03:40|13279.48|13159.48|13287.76|13167.76|13287.76|13167.76|13279.48|13159.48|10
1643119430000|2022-01-25 14:03:50|13287.67|13167.67|13291.37|13171.37|13291.5|13171.5|13287.67|13167.67|10
1643119440000|2022-01-25 14:04:00|13291.58|13171.58|13290.99|13170.99|13291.6|13171.6|13290.62|13170.62|9
1643119450000|2022-01-25 14:04:10|13291|13171|13291.44|13171.44|13291.44|13171.44|13290.49|13170.49|10
1643119460000|2022-01-25 14:04:20|13292.47|13172.47|13295.39|13175.39|13295.39|13175.39|13292.47|13172.47|10
1643119470000|2022-01-25 14:04:30|13296.01|13176.01|13297.26|13177.26|13297.38|13177.38|13295.8|13175.8|8
1643119480000|2022-01-25 14:04:40|13297.84|13177.84|13300.57|13180.57|13300.57|13180.57|13297.64|13177.64|10
1643119490000|2022-01-25 14:04:50|13302.72|13182.72|13308.69|13188.69|13308.69|13188.69|13302.72|13182.72|10
1643119500000|2022-01-25 14:05:00|13309.08|13189.08|13311.67|13191.67|13311.67|13191.67|13309.08|13189.08|10
1643119510000|2022-01-25 14:05:10|13311.92|13191.92|13314.75|13194.75|13315.28|13195.28|13311.92|13191.92|10
1643119520000|2022-01-25 14:05:20|13314.62|13194.62|13314.16|13194.16|13314.96|13194.96|13314.16|13194.16|10
1643119530000|2022-01-25 14:05:30|13313.09|13193.09|13313.05|13193.05|13313.09|13193.09|13311.48|13191.48|10
1643119540000|2022-01-25 14:05:40|13313.37|13193.37|13318.66|13198.66|13318.66|13198.66|13313.37|13193.37|10
1643119550000|2022-01-25 14:05:50|13319.84|13199.84|13324.68|13204.68|13324.68|13204.68|13319.84|13199.84|10
1643119560000|2022-01-25 14:06:00|13325.75|13205.75|13330.89|13210.89|13330.89|13210.89|13325.75|13205.75|10
1643119570000|2022-01-25 14:06:10|13331.15|13211.15|13330.06|13210.06|13331.15|13211.15|13329.46|13209.46|10
1643119580000|2022-01-25 14:06:20|13329.11|13209.11|13330.04|13210.04|13330.56|13210.56|13329.11|13209.11|10
1643119590000|2022-01-25 14:06:30|13330.49|13210.49|13329.13|13209.13|13330.49|13210.49|13329.13|13209.13|10
1643119600000|2022-01-25 14:06:40|13329.1|13209.1|13328.71|13208.71|13329.1|13209.1|13327.94|13207.94|10
1643119610000|2022-01-25 14:06:50|13329|13209|13330.69|13210.69|13330.69|13210.69|13329|13209|10
1643119620000|2022-01-25 14:07:00|13330.83|13210.83|13334.8|13214.8|13334.8|13214.8|13330.83|13210.83|10
1643119630000|2022-01-25 14:07:10|13335.47|13215.47|13335.26|13215.26|13336.46|13216.46|13335.25|13215.25|10
1643119640000|2022-01-25 14:07:20|13335.73|13215.73|13336.34|13216.34|13336.65|13216.65|13335.73|13215.73|9
1643119650000|2022-01-25 14:07:30|13336.18|13216.18|13338.22|13218.22|13338.22|13218.22|13336.18|13216.18|10
1643119660000|2022-01-25 14:07:40|13338.24|13218.24|13337.95|13217.95|13338.83|13218.83|13337.93|13217.93|10
1643119670000|2022-01-25 14:07:50|13338.57|13218.57|13341.36|13221.36|13341.36|13221.36|13338.38|13218.38|10
1643119680000|2022-01-25 14:08:00|13341.99|13221.99|13342.6|13222.6|13343.08|13223.08|13341.98|13221.98|9
1643119690000|2022-01-25 14:08:10|13344.72|13224.72|13348.04|13228.04|13348.04|13228.04|13344.72|13224.72|10
1643119700000|2022-01-25 14:08:20|13348.22|13228.22|13350.79|13230.79|13350.79|13230.79|13348.22|13228.22|10
1643119710000|2022-01-25 14:08:30|13351|13231|13351.61|13231.61|13351.61|13231.61|13349.99|13229.99|10
1643119720000|2022-01-25 14:08:40|13351.27|13231.27|13350.28|13230.28|13351.63|13231.63|13350.28|13230.28|9
1643119730000|2022-01-25 14:08:50|13349.37|13229.37|13345.99|13225.99|13349.37|13229.37|13345.94|13225.94|10
1643119740000|2022-01-25 14:09:00|13346.41|13226.41|13345.23|13225.23|13346.41|13226.41|13343.97|13223.97|10
1643119750000|2022-01-25 14:09:10|13345.34|13225.34|13346.31|13226.31|13347.01|13227.01|13345.24|13225.24|9
1643119760000|2022-01-25 14:09:20|13347.17|13227.17|13350.08|13230.08|13350.08|13230.08|13347.17|13227.17|9
1643119770000|2022-01-25 14:09:30|13350.13|13230.13|13351.69|13231.69|13351.69|13231.69|13349.79|13229.79|10
1643119780000|2022-01-25 14:09:40|13352.63|13232.63|13353.84|13233.84|13353.84|13233.84|13352.63|13232.63|10
1643119790000|2022-01-25 14:09:50|13354.21|13234.21|13355.84|13235.84|13356.2|13236.2|13354.21|13234.21|10
1643119800000|2022-01-25 14:10:00|13355.63|13235.63|13358.73|13238.73|13358.92|13238.92|13355.63|13235.63|10
1643119810000|2022-01-25 14:10:10|13359.52|13239.52|13360.27|13240.27|13360.82|13240.82|13359.52|13239.52|9
1643119820000|2022-01-25 14:10:20|13360.68|13240.68|13360.36|13240.36|13360.68|13240.68|13358.12|13238.12|10
1643119830000|2022-01-25 14:10:30|13360.13|13240.13|13361.25|13241.25|13361.32|13241.32|13360.02|13240.02|10
1643119840000|2022-01-25 14:10:40|13361.08|13241.08|13359.4|13239.4|13361.42|13241.42|13359.4|13239.4|10
1643119850000|2022-01-25 14:10:50|13358.66|13238.66|13354.76|13234.76|13358.66|13238.66|13354.76|13234.76|10
1643119860000|2022-01-25 14:11:00|13354.63|13234.63|13353.54|13233.54|13354.63|13234.63|13353.39|13233.39|10
1643119870000|2022-01-25 14:11:10|13353.92|13233.92|13350.68|13230.68|13353.92|13233.92|13350.68|13230.68|9
1643119880000|2022-01-25 14:11:20|13349.87|13229.87|13344.51|13224.51|13349.87|13229.87|13344.51|13224.51|10
1643119890000|2022-01-25 14:11:30|13343.39|13223.39|13338.84|13218.84|13343.39|13223.39|13338.84|13218.84|10
1643119900000|2022-01-25 14:11:40|13339.28|13219.28|13340|13220|13340|13220|13339.14|13219.14|10
1643119910000|2022-01-25 14:11:50|13340.19|13220.19|13341.35|13221.35|13341.35|13221.35|13340.19|13220.19|10
1643119920000|2022-01-25 14:12:00|13341.89|13221.89|13343.79|13223.79|13343.79|13223.79|13341.89|13221.89|10
1643119930000|2022-01-25 14:12:10|13343.77|13223.77|13344.57|13224.57|13344.57|13224.57|13343.4|13223.4|9
1643119940000|2022-01-25 14:12:20|13344.97|13224.97|13347.53|13227.53|13348.31|13228.31|13344.87|13224.87|10
1643119950000|2022-01-25 14:12:30|13347.79|13227.79|13347.66|13227.66|13347.79|13227.79|13346.33|13226.33|10
1643119960000|2022-01-25 14:12:40|13347.6|13227.6|13351.21|13231.21|13351.46|13231.46|13347.6|13227.6|10
1643119970000|2022-01-25 14:12:50|13351.18|13231.18|13354.98|13234.98|13354.98|13234.98|13351.18|13231.18|10
1643119980000|2022-01-25 14:13:00|13355.26|13235.26|13360.23|13240.23|13360.23|13240.23|13355.26|13235.26|10
1643119990000|2022-01-25 14:13:10|13362.11|13242.11|13364.37|13244.37|13364.82|13244.82|13362.11|13242.11|10
1643120000000|2022-01-25 14:13:20|13363.53|13243.53|13364.48|13244.48|13364.52|13244.52|13363.3|13243.3|10
1643120010000|2022-01-25 14:13:30|13364.13|13244.13|13365.99|13245.99|13366.28|13246.28|13364.11|13244.11|10
1643120020000|2022-01-25 14:13:40|13365.93|13245.93|13361.9|13241.9|13366.28|13246.28|13361.9|13241.9|10
1643120030000|2022-01-25 14:13:50|13361.36|13241.36|13358.25|13238.25|13361.36|13241.36|13358.25|13238.25|10
1643120040000|2022-01-25 14:14:00|13358.47|13238.47|13355.38|13235.38|13358.47|13238.47|13354.94|13234.94|10
1643120050000|2022-01-25 14:14:10|13354.86|13234.86|13358|13238|13358|13238|13354.86|13234.86|9
1643120060000|2022-01-25 14:14:20|13358.02|13238.02|13362.42|13242.42|13362.42|13242.42|13358.02|13238.02|10
1643120070000|2022-01-25 14:14:30|13362.64|13242.64|13367.08|13247.08|13367.08|13247.08|13362.64|13242.64|10
1643120080000|2022-01-25 14:14:40|13367.16|13247.16|13370.73|13250.73|13370.73|13250.73|13366.95|13246.95|10
1643120090000|2022-01-25 14:14:50|13371.09|13251.09|13373.23|13253.23|13373.23|13253.23|13371.09|13251.09|10
1643120100000|2022-01-25 14:15:00|13373.75|13253.75|13375.8|13255.8|13375.99|13255.99|13373.75|13253.75|10
1643120110000|2022-01-25 14:15:10|13376.56|13256.56|13375.75|13255.75|13376.79|13256.79|13375.36|13255.36|10
1643120120000|2022-01-25 14:15:20|13375.32|13255.32|13377.82|13257.82|13377.82|13257.82|13373.89|13253.89|10
1643120130000|2022-01-25 14:15:30|13377.79|13257.79|13380.52|13260.52|13380.52|13260.52|13377.79|13257.79|10
1643120140000|2022-01-25 14:15:40|13380.19|13260.19|13380.06|13260.06|13380.49|13260.49|13379.86|13259.86|10
1643120150000|2022-01-25 14:15:50|13380.19|13260.19|13380.68|13260.68|13380.68|13260.68|13379.66|13259.66|10
1643120160000|2022-01-25 14:16:00|13380.9|13260.9|13385.25|13265.25|13385.25|13265.25|13380.9|13260.9|10
1643120170000|2022-01-25 14:16:10|13384.47|13264.47|13387.88|13267.88|13387.88|13267.88|13384.47|13264.47|10
1643120180000|2022-01-25 14:16:20|13388.26|13268.26|13391.06|13271.06|13391.06|13271.06|13388.26|13268.26|10
1643120190000|2022-01-25 14:16:30|13391.11|13271.11|13391.58|13271.58|13391.58|13271.58|13390.56|13270.56|10
1643120200000|2022-01-25 14:16:40|13391.8|13271.8|13397.42|13277.42|13397.85|13277.85|13391.8|13271.8|10
1643120210000|2022-01-25 14:16:50|13397.24|13277.24|13399.38|13279.38|13399.8|13279.8|13397.24|13277.24|10
1643120220000|2022-01-25 14:17:00|13399.26|13279.26|13400.82|13280.82|13401.67|13281.67|13399.26|13279.26|10
1643120230000|2022-01-25 14:17:10|13402.22|13282.22|13403.89|13283.89|13403.89|13283.89|13401.85|13281.85|10
1643120240000|2022-01-25 14:17:20|13403.37|13283.37|13406.22|13286.22|13406.22|13286.22|13403.37|13283.37|10
1643120250000|2022-01-25 14:17:30|13406.07|13286.07|13409.35|13289.35|13409.35|13289.35|13406.07|13286.07|10
1643120260000|2022-01-25 14:17:40|13409.69|13289.69|13412.74|13292.74|13412.74|13292.74|13409.42|13289.42|10
1643120270000|2022-01-25 14:17:50|13413.92|13293.92|13415.3|13295.3|13415.43|13295.43|13413.54|13293.54|9
1643120280000|2022-01-25 14:18:00|13415.84|13295.84|13418.55|13298.55|13418.55|13298.55|13415.84|13295.84|10
1643120290000|2022-01-25 14:18:10|13418.34|13298.34|13418.29|13298.29|13418.83|13298.83|13417.08|13297.08|10
1643120300000|2022-01-25 14:18:20|13418.23|13298.23|13415.38|13295.38|13418.23|13298.23|13415.38|13295.38|10
1643120310000|2022-01-25 14:18:30|13414.7|13294.7|13409.14|13289.14|13414.7|13294.7|13408.98|13288.98|10
1643120320000|2022-01-25 14:18:40|13409.04|13289.04|13407.17|13287.17|13409.04|13289.04|13407.13|13287.13|10
1643120330000|2022-01-25 14:18:50|13407.33|13287.33|13405.14|13285.14|13407.33|13287.33|13405.14|13285.14|10
1643120340000|2022-01-25 14:19:00|13405.49|13285.49|13406.53|13286.53|13407.03|13287.03|13405.25|13285.25|10
1643120350000|2022-01-25 14:19:10|13407.47|13287.47|13411.85|13291.85|13412.01|13292.01|13407.47|13287.47|10
1643120360000|2022-01-25 14:19:20|13411.93|13291.93|13416.28|13296.28|13416.31|13296.31|13411.93|13291.93|10
1643120370000|2022-01-25 14:19:30|13416.56|13296.56|13416.23|13296.23|13416.98|13296.98|13415.82|13295.82|10
1643120380000|2022-01-25 14:19:40|13416.48|13296.48|13417.71|13297.71|13417.71|13297.71|13416.48|13296.48|10
1643120390000|2022-01-25 14:19:50|13417.77|13297.77|13418.4|13298.4|13418.64|13298.64|13417.71|13297.71|10
1643120400000|2022-01-25 14:20:00|13418.68|13298.68|13419.9|13299.9|13419.9|13299.9|13418.34|13298.34|10
1643120410000|2022-01-25 14:20:10|13420.12|13300.12|13419.25|13299.25|13420.12|13300.12|13418.96|13298.96|10
1643120420000|2022-01-25 14:20:20|13419.05|13299.05|13416.86|13296.86|13419.05|13299.05|13416.86|13296.86|10
1643120430000|2022-01-25 14:20:30|13417.14|13297.14|13416.03|13296.03|13417.21|13297.21|13416.03|13296.03|10
1643120440000|2022-01-25 14:20:40|13416.54|13296.54|13416.58|13296.58|13416.93|13296.93|13416.45|13296.45|9
1643120450000|2022-01-25 14:20:50|13416.61|13296.61|13418.5|13298.5|13418.5|13298.5|13416.29|13296.29|9
1643120460000|2022-01-25 14:21:00|13418.16|13298.16|13420.31|13300.31|13420.31|13300.31|13417.72|13297.72|10
1643120470000|2022-01-25 14:21:10|13423.33|13303.33|13433.72|13313.72|13434.15|13314.15|13423.33|13303.33|10
1643120480000|2022-01-25 14:21:20|13433.88|13313.88|13439.8|13319.8|13439.84|13319.84|13433.88|13313.88|10
1643120490000|2022-01-25 14:21:30|13440.28|13320.28|13452.17|13332.17|13452.44|13332.44|13440.28|13320.28|10
1643120500000|2022-01-25 14:21:40|13452.22|13332.22|13459.76|13339.76|13459.76|13339.76|13452.22|13332.22|10
1643120510000|2022-01-25 14:21:50|13460.72|13340.72|13460.15|13340.15|13460.72|13340.72|13459.62|13339.62|9
1643120520000|2022-01-25 14:22:00|13459.04|13339.04|13459.82|13339.82|13460.42|13340.42|13458.49|13338.49|10
1643120530000|2022-01-25 14:22:10|13460.09|13340.09|13459.19|13339.19|13460.62|13340.62|13459.19|13339.19|10
1643120540000|2022-01-25 14:22:20|13459.38|13339.38|13460.76|13340.76|13460.76|13340.76|13459.14|13339.14|10
1643120550000|2022-01-25 14:22:30|13460.92|13340.92|13466.42|13346.42|13466.42|13346.42|13460.92|13340.92|10
1643120560000|2022-01-25 14:22:40|13466.02|13346.02|13475.94|13355.94|13475.94|13355.94|13466.02|13346.02|10
1643120570000|2022-01-25 14:22:50|13475.59|13355.59|13479.59|13359.59|13479.63|13359.63|13475.59|13355.59|10
1643120580000|2022-01-25 14:23:00|13478.78|13358.78|13478.71|13358.71|13479.9|13359.9|13478.3|13358.3|10
1643120590000|2022-01-25 14:23:10|13478.75|13358.75|13470.59|13350.59|13478.75|13358.75|13470.59|13350.59|10
1643120600000|2022-01-25 14:23:20|13470.32|13350.32|13466.76|13346.76|13470.32|13350.32|13466.76|13346.76|10
1643120610000|2022-01-25 14:23:30|13466.85|13346.85|13468.19|13348.19|13468.5|13348.5|13466.85|13346.85|10
1643120620000|2022-01-25 14:23:40|13467.77|13347.77|13467.14|13347.14|13468.79|13348.79|13467.14|13347.14|10
1643120630000|2022-01-25 14:23:50|13467.1|13347.1|13469.76|13349.76|13470.49|13350.49|13467.1|13347.1|10
1643120640000|2022-01-25 14:24:00|13469.58|13349.58|13471.28|13351.28|13471.28|13351.28|13468.42|13348.42|10
1643120650000|2022-01-25 14:24:10|13471.29|13351.29|13470|13350|13471.66|13351.66|13470|13350|10
1643120660000|2022-01-25 14:24:20|13469.97|13349.97|13472.95|13352.95|13472.95|13352.95|13469.45|13349.45|10
1643120670000|2022-01-25 14:24:30|13473.55|13353.55|13473.4|13353.4|13474.19|13354.19|13473.17|13353.17|10
1643120680000|2022-01-25 14:24:40|13473.17|13353.17|13472.54|13352.54|13473.67|13353.67|13472.53|13352.53|10
1643120690000|2022-01-25 14:24:50|13472.12|13352.12|13475.33|13355.33|13475.46|13355.46|13472|13352|10
1643120700000|2022-01-25 14:25:00|13475.65|13355.65|13476.64|13356.64|13476.64|13356.64|13475.65|13355.65|10
1643120710000|2022-01-25 14:25:10|13476.12|13356.12|13474.71|13354.71|13476.12|13356.12|13474.71|13354.71|10
1643120720000|2022-01-25 14:25:20|13473.96|13353.96|13470.17|13350.17|13474.16|13354.16|13470.17|13350.17|10
1643120730000|2022-01-25 14:25:30|13470.14|13350.14|13467.99|13347.99|13470.27|13350.27|13467.99|13347.99|10
1643120740000|2022-01-25 14:25:40|13467.86|13347.86|13464.1|13344.1|13467.86|13347.86|13464.1|13344.1|10
1643120750000|2022-01-25 14:25:50|13463.8|13343.8|13464.5|13344.5|13464.98|13344.98|13462.77|13342.77|10
1643120760000|2022-01-25 14:26:00|13464.74|13344.74|13468.6|13348.6|13468.6|13348.6|13464.74|13344.74|10
1643120770000|2022-01-25 14:26:10|13468.79|13348.79|13466.67|13346.67|13468.79|13348.79|13466.67|13346.67|10
1643120780000|2022-01-25 14:26:20|13465.81|13345.81|13460.27|13340.27|13465.81|13345.81|13460.19|13340.19|10
1643120790000|2022-01-25 14:26:30|13460.71|13340.71|13458.66|13338.66|13461.23|13341.23|13458.42|13338.42|10
1643120800000|2022-01-25 14:26:40|13458.51|13338.51|13453.89|13333.89|13458.51|13338.51|13453.89|13333.89|10
1643120810000|2022-01-25 14:26:50|13452.92|13332.92|13451.13|13331.13|13453.39|13333.39|13451.05|13331.05|10
1643120820000|2022-01-25 14:27:00|13449.91|13329.91|13446.12|13326.12|13449.91|13329.91|13446.12|13326.12|10
1643120830000|2022-01-25 14:27:10|13446.81|13326.81|13442.45|13322.45|13446.81|13326.81|13442.27|13322.27|10
1643120840000|2022-01-25 14:27:20|13442.43|13322.43|13439.42|13319.42|13442.91|13322.91|13439.42|13319.42|10
1643120850000|2022-01-25 14:27:30|13438.72|13318.72|13434.65|13314.65|13438.72|13318.72|13434.65|13314.65|10
1643120860000|2022-01-25 14:27:40|13434.48|13314.48|13434.74|13314.74|13435.04|13315.04|13433.86|13313.86|10
1643120870000|2022-01-25 14:27:50|13434.5|13314.5|13427|13307|13434.5|13314.5|13427|13307|10
1643120880000|2022-01-25 14:28:00|13426.62|13306.62|13419.41|13299.41|13426.62|13306.62|13419.41|13299.41|10
1643120890000|2022-01-25 14:28:10|13418.92|13298.92|13418.49|13298.49|13419.08|13299.08|13416.88|13296.88|10
1643120900000|2022-01-25 14:28:20|13418.58|13298.58|13415.28|13295.28|13418.58|13298.58|13414.8|13294.8|10
1643120910000|2022-01-25 14:28:30|13415.69|13295.69|13411.51|13291.51|13415.69|13295.69|13410.97|13290.97|10
1643120920000|2022-01-25 14:28:40|13411.3|13291.3|13410.6|13290.6|13412.03|13292.03|13410.6|13290.6|10
1643120930000|2022-01-25 14:28:50|13410.25|13290.25|13403.95|13283.95|13410.25|13290.25|13403.95|13283.95|10
1643120940000|2022-01-25 14:29:00|13403.21|13283.21|13396.57|13276.57|13403.21|13283.21|13396.57|13276.57|10
1643120950000|2022-01-25 14:29:10|13397.02|13277.02|13395.38|13275.38|13397.05|13277.05|13395.27|13275.27|10
1643120960000|2022-01-25 14:29:20|13395.23|13275.23|13398.32|13278.32|13398.32|13278.32|13394.77|13274.77|10
1643120970000|2022-01-25 14:29:30|13399.15|13279.15|13402.58|13282.58|13403.05|13283.05|13399.15|13279.15|10
1643120980000|2022-01-25 14:29:40|13403.74|13283.74|13407.04|13287.04|13407.04|13287.04|13403.74|13283.74|10
1643120990000|2022-01-25 14:29:50|13407.14|13287.14|13404.5|13284.5|13407.14|13287.14|13404.5|13284.5|10
1643121000000|2022-01-25 14:30:00|13403.98|13283.98|13402.8|13282.8|13403.98|13283.98|13402.43|13282.43|10
1643121010000|2022-01-25 14:30:10|13404.1|13284.1|13403.06|13283.06|13407.17|13287.17|13403.06|13283.06|10
1643121020000|2022-01-25 14:30:20|13402.72|13282.72|13394.71|13274.71|13402.72|13282.72|13394.14|13274.14|10
1643121030000|2022-01-25 14:30:30|13394.05|13274.05|13382.82|13262.82|13394.05|13274.05|13382.82|13262.82|9
1643121040000|2022-01-25 14:30:40|13382.6|13262.6|13384.32|13264.32|13384.32|13264.32|13376.59|13256.59|10
1643121050000|2022-01-25 14:30:50|13384.8|13264.8|13397.46|13277.46|13398.57|13278.57|13384.8|13264.8|10
1643121060000|2022-01-25 14:31:00|13397.17|13277.17|13396.19|13276.19|13397.83|13277.83|13395.34|13275.34|10
1643121070000|2022-01-25 14:31:10|13395.09|13275.09|13393.95|13273.95|13395.09|13275.09|13392.69|13272.69|10
1643121080000|2022-01-25 14:31:20|13393.36|13273.36|13398.73|13278.73|13398.73|13278.73|13393.36|13273.36|10
1643121090000|2022-01-25 14:31:30|13399.38|13279.38|13402.61|13282.61|13402.88|13282.88|13399.38|13279.38|10
1643121100000|2022-01-25 14:31:40|13403.19|13283.19|13404.04|13284.04|13404.04|13284.04|13402.92|13282.92|10
1643121110000|2022-01-25 14:31:50|13404.63|13284.63|13405.69|13285.69|13405.69|13285.69|13404.62|13284.62|10
1643121120000|2022-01-25 14:32:00|13405.39|13285.39|13404.5|13284.5|13405.6|13285.6|13402.29|13282.29|10
1643121130000|2022-01-25 14:32:10|13406.14|13286.14|13400.19|13280.19|13406.54|13286.54|13400.19|13280.19|10
1643121140000|2022-01-25 14:32:20|13399.05|13279.05|13391.18|13271.18|13399.05|13279.05|13391.18|13271.18|10
1643121150000|2022-01-25 14:32:30|13389.99|13269.99|13383.77|13263.77|13389.99|13269.99|13383.77|13263.77|10
1643121160000|2022-01-25 14:32:40|13381.27|13261.27|13370.29|13250.29|13381.27|13261.27|13370.29|13250.29|10
1643121170000|2022-01-25 14:32:50|13369.27|13249.27|13360.47|13240.47|13369.27|13249.27|13360.47|13240.47|10
1643121180000|2022-01-25 14:33:00|13359.48|13239.48|13352.94|13232.94|13359.48|13239.48|13352.25|13232.25|10
1643121190000|2022-01-25 14:33:10|13352.84|13232.84|13354.06|13234.06|13354.06|13234.06|13350.34|13230.34|10
1643121200000|2022-01-25 14:33:20|13353.36|13233.36|13348.1|13228.1|13354.49|13234.49|13348.1|13228.1|10
1643121210000|2022-01-25 14:33:30|13347.47|13227.47|13348.39|13228.39|13348.39|13228.39|13347.16|13227.16|10
1643121220000|2022-01-25 14:33:40|13349.48|13229.48|13348.89|13228.89|13349.48|13229.48|13348.41|13228.41|10
1643121230000|2022-01-25 14:33:50|13348.3|13228.3|13358.3|13238.3|13358.3|13238.3|13343.67|13223.67|10
1643121240000|2022-01-25 14:34:00|13360|13240|13367.34|13247.34|13367.34|13247.34|13360|13240|10
1643121250000|2022-01-25 14:34:10|13367.8|13247.8|13366.45|13246.45|13368.04|13248.04|13366.45|13246.45|10
1643121260000|2022-01-25 14:34:20|13366.22|13246.22|13363.18|13243.18|13366.22|13246.22|13363.14|13243.14|10
1643121270000|2022-01-25 14:34:30|13367.28|13247.28|13367.24|13247.24|13368.79|13248.79|13366.79|13246.79|10
1643121280000|2022-01-25 14:34:40|13368.18|13248.18|13371.04|13251.04|13371.5|13251.5|13368.04|13248.04|10
1643121290000|2022-01-25 14:34:50|13370.6|13250.6|13371.91|13251.91|13372.39|13252.39|13369.95|13249.95|10
1643121300000|2022-01-25 14:35:00|13372.99|13252.99|13372.3|13252.3|13374.1|13254.1|13371.48|13251.48|10
1643121310000|2022-01-25 14:35:10|13372.47|13252.47|13374.18|13254.18|13374.18|13254.18|13372.02|13252.02|10
1643121320000|2022-01-25 14:35:20|13376.5|13256.5|13382.19|13262.19|13382.19|13262.19|13376.5|13256.5|10
1643121330000|2022-01-25 14:35:30|13381.94|13261.94|13398.23|13278.23|13398.72|13278.72|13381.94|13261.94|10
1643121340000|2022-01-25 14:35:40|13400.29|13280.29|13404.33|13284.33|13404.33|13284.33|13400.29|13280.29|10
1643121350000|2022-01-25 14:35:50|13405.18|13285.18|13405.03|13285.03|13406.46|13286.46|13405.03|13285.03|10
1643121360000|2022-01-25 14:36:00|13404.91|13284.91|13408.13|13288.13|13408.13|13288.13|13404.91|13284.91|10
1643121370000|2022-01-25 14:36:10|13408.21|13288.21|13425.44|13305.44|13425.44|13305.44|13408.21|13288.21|10
1643121380000|2022-01-25 14:36:20|13435.42|13315.42|13475.65|13355.65|13475.65|13355.65|13435.42|13315.42|10
1643121390000|2022-01-25 14:36:30|13475.96|13355.96|13472.89|13352.89|13476.77|13356.77|13471.28|13351.28|10
1643121400000|2022-01-25 14:36:40|13471.73|13351.73|13479.18|13359.18|13479.3|13359.3|13471.18|13351.18|10
1643121410000|2022-01-25 14:36:50|13477.62|13357.62|13488.54|13368.54|13488.54|13368.54|13477.62|13357.62|10
1643121420000|2022-01-25 14:37:00|13488.79|13368.79|13499.15|13379.15|13499.15|13379.15|13488.79|13368.79|10
1643121430000|2022-01-25 14:37:10|13498.5|13378.5|13504.51|13384.51|13504.51|13384.51|13497.64|13377.64|10
1643121440000|2022-01-25 14:37:20|13504.5|13384.5|13519.04|13399.04|13519.04|13399.04|13504.5|13384.5|10
1643121450000|2022-01-25 14:37:30|13518.66|13398.66|13540.35|13420.35|13540.35|13420.35|13518.66|13398.66|10
1643121460000|2022-01-25 14:37:40|13542.3|13422.3|13550.68|13430.68|13550.68|13430.68|13542.3|13422.3|10
1643121470000|2022-01-25 14:37:50|13552.87|13432.87|13550.63|13430.63|13555.37|13435.37|13550.63|13430.63|10
1643121480000|2022-01-25 14:38:00|13550.73|13430.73|13529.58|13409.58|13550.73|13430.73|13529.58|13409.58|10
1643121490000|2022-01-25 14:38:10|13528.98|13408.98|13517.14|13397.14|13528.98|13408.98|13517.14|13397.14|10
1643121500000|2022-01-25 14:38:20|13517.64|13397.64|13528.76|13408.76|13528.76|13408.76|13517.64|13397.64|10
1643121510000|2022-01-25 14:38:30|13530.28|13410.28|13531.7|13411.7|13533.93|13413.93|13530.28|13410.28|10
1643121520000|2022-01-25 14:38:40|13531.6|13411.6|13526.73|13406.73|13531.6|13411.6|13526.73|13406.73|10
1643121530000|2022-01-25 14:38:50|13526.35|13406.35|13525.86|13405.86|13526.68|13406.68|13524.83|13404.83|10
1643121540000|2022-01-25 14:39:00|13524.38|13404.38|13524.25|13404.25|13524.38|13404.38|13522.34|13402.34|10
1643121550000|2022-01-25 14:39:10|13524.56|13404.56|13519.88|13399.88|13524.58|13404.58|13519.38|13399.38|10
1643121560000|2022-01-25 14:39:20|13520|13400|13509.55|13389.55|13520|13400|13508.82|13388.82|10
1643121570000|2022-01-25 14:39:30|13508.99|13388.99|13509.92|13389.92|13511.1|13391.1|13508.62|13388.62|10
1643121580000|2022-01-25 14:39:40|13510.03|13390.03|13510.23|13390.23|13510.51|13390.51|13509.93|13389.93|10
1643121590000|2022-01-25 14:39:50|13509.62|13389.62|13505.74|13385.74|13509.83|13389.83|13505.33|13385.33|10
1643121600000|2022-01-25 14:40:00|13505.11|13385.11|13503.76|13383.76|13505.44|13385.44|13503.76|13383.76|10
1643121610000|2022-01-25 14:40:10|13503.33|13383.33|13504.81|13384.81|13504.81|13384.81|13501.57|13381.57|10
1643121620000|2022-01-25 14:40:20|13507.29|13387.29|13537.8|13417.8|13537.8|13417.8|13507.29|13387.29|10
1643121630000|2022-01-25 14:40:30|13539.74|13419.74|13535.64|13415.64|13540.37|13420.37|13535.37|13415.37|10
1643121640000|2022-01-25 14:40:40|13535.19|13415.19|13516.11|13396.11|13535.19|13415.19|13516.11|13396.11|10
1643121650000|2022-01-25 14:40:50|13513.34|13393.34|13505.92|13385.92|13513.34|13393.34|13505.92|13385.92|10
1643121660000|2022-01-25 14:41:00|13507.3|13387.3|13496.39|13376.39|13507.55|13387.55|13496.39|13376.39|10
1643121670000|2022-01-25 14:41:10|13494.13|13374.13|13478.51|13358.51|13494.13|13374.13|13478.51|13358.51|10
1643121680000|2022-01-25 14:41:20|13478.17|13358.17|13474.74|13354.74|13478.17|13358.17|13474.74|13354.74|10
1643121690000|2022-01-25 14:41:30|13474.17|13354.17|13467.39|13347.39|13474.25|13354.25|13466.58|13346.58|9
1643121700000|2022-01-25 14:41:40|13467.06|13347.06|13464.54|13344.54|13467.65|13347.65|13464.54|13344.54|10
1643121710000|2022-01-25 14:41:50|13465.42|13345.42|13462.7|13342.7|13466.12|13346.12|13462.4|13342.4|10
1643121720000|2022-01-25 14:42:00|13462.37|13342.37|13466.89|13346.89|13466.89|13346.89|13460.13|13340.13|10
1643121730000|2022-01-25 14:42:10|13467.64|13347.64|13463.04|13343.04|13468.44|13348.44|13461.21|13341.21|10
1643121740000|2022-01-25 14:42:20|13463.51|13343.51|13468.37|13348.37|13469.58|13349.58|13463.44|13343.44|9
1643121750000|2022-01-25 14:42:30|13467.13|13347.13|13464.53|13344.53|13467.26|13347.26|13464.14|13344.14|10
1643121760000|2022-01-25 14:42:40|13464.33|13344.33|13454.5|13334.5|13464.33|13344.33|13454.5|13334.5|9
1643121770000|2022-01-25 14:42:50|13454.64|13334.64|13459.63|13339.63|13459.63|13339.63|13454.64|13334.64|10
1643121780000|2022-01-25 14:43:00|13459.78|13339.78|13456.18|13336.18|13459.78|13339.78|13456.18|13336.18|10
1643121790000|2022-01-25 14:43:10|13454.93|13334.93|13451.48|13331.48|13454.93|13334.93|13451.36|13331.36|10
1643121800000|2022-01-25 14:43:20|13452.43|13332.43|13448.32|13328.32|13452.82|13332.82|13448.32|13328.32|10
1643121810000|2022-01-25 14:43:30|13447.29|13327.29|13451.74|13331.74|13451.74|13331.74|13446.32|13326.32|10
1643121820000|2022-01-25 14:43:40|13452.18|13332.18|13459.25|13339.25|13459.25|13339.25|13452.18|13332.18|10
1643121830000|2022-01-25 14:43:50|13461.76|13341.76|13471.8|13351.8|13471.8|13351.8|13461.76|13341.76|10
1643121840000|2022-01-25 14:44:00|13472.18|13352.18|13466.93|13346.93|13472.18|13352.18|13466.93|13346.93|10
1643121850000|2022-01-25 14:44:10|13465.83|13345.83|13462.01|13342.01|13465.83|13345.83|13462.01|13342.01|10
1643121860000|2022-01-25 14:44:20|13462.34|13342.34|13466.89|13346.89|13466.89|13346.89|13462.32|13342.32|10
1643121870000|2022-01-25 14:44:30|13466.61|13346.61|13474.71|13354.71|13474.71|13354.71|13466.33|13346.33|10
1643121880000|2022-01-25 14:44:40|13477.78|13357.78|13474.49|13354.49|13478.48|13358.48|13473.82|13353.82|10
1643121890000|2022-01-25 14:44:50|13473.7|13353.7|13468.45|13348.45|13473.7|13353.7|13468.45|13348.45|10
1643121900000|2022-01-25 14:45:00|13467.39|13347.39|13469.8|13349.8|13469.8|13349.8|13467.02|13347.02|10
1643121910000|2022-01-25 14:45:10|13469.42|13349.42|13461.99|13341.99|13469.42|13349.42|13461.99|13341.99|10
1643121920000|2022-01-25 14:45:20|13460.96|13340.96|13454.28|13334.28|13461.23|13341.23|13454.28|13334.28|10
1643121930000|2022-01-25 14:45:30|13453.99|13333.99|13448.15|13328.15|13453.99|13333.99|13448.15|13328.15|10
1643121940000|2022-01-25 14:45:40|13447.35|13327.35|13430.64|13310.64|13447.35|13327.35|13430.64|13310.64|10
1643121950000|2022-01-25 14:45:50|13431.23|13311.23|13426.85|13306.85|13431.23|13311.23|13426.85|13306.85|10
1643121960000|2022-01-25 14:46:00|13426.55|13306.55|13431.39|13311.39|13431.39|13311.39|13426.55|13306.55|10
1643121970000|2022-01-25 14:46:10|13431.44|13311.44|13430.62|13310.62|13431.44|13311.44|13429.73|13309.73|10
1643121980000|2022-01-25 14:46:20|13430.19|13310.19|13418.65|13298.65|13430.19|13310.19|13418.65|13298.65|10
1643121990000|2022-01-25 14:46:30|13418.32|13298.32|13415.94|13295.94|13418.51|13298.51|13415.94|13295.94|10
1643122000000|2022-01-25 14:46:40|13415.75|13295.75|13414.31|13294.31|13416.03|13296.03|13413.79|13293.79|10
1643122010000|2022-01-25 14:46:50|13413.16|13293.16|13414.09|13294.09|13414.09|13294.09|13412.42|13292.42|10
1643122020000|2022-01-25 14:47:00|13414.72|13294.72|13411.31|13291.31|13415.08|13295.08|13411.31|13291.31|10
1643122030000|2022-01-25 14:47:10|13411.3|13291.3|13406.23|13286.23|13411.3|13291.3|13406.23|13286.23|10
1643122040000|2022-01-25 14:47:20|13406.07|13286.07|13403.72|13283.72|13406.81|13286.81|13403.72|13283.72|10
1643122050000|2022-01-25 14:47:30|13403.61|13283.61|13399.48|13279.48|13403.81|13283.81|13399.48|13279.48|10
1643122060000|2022-01-25 14:47:40|13400.07|13280.07|13397.3|13277.3|13400.07|13280.07|13396.96|13276.96|10
1643122070000|2022-01-25 14:47:50|13397.22|13277.22|13392.89|13272.89|13397.22|13277.22|13392.53|13272.53|10
1643122080000|2022-01-25 14:48:00|13392.14|13272.14|13383.68|13263.68|13392.14|13272.14|13382.51|13262.51|10
1643122090000|2022-01-25 14:48:10|13383.86|13263.86|13369.12|13249.12|13383.86|13263.86|13368.3|13248.3|10
1643122100000|2022-01-25 14:48:20|13368.86|13248.86|13360.1|13240.1|13368.86|13248.86|13358.61|13238.61|10
1643122110000|2022-01-25 14:48:30|13360.45|13240.45|13369.55|13249.55|13369.55|13249.55|13360.45|13240.45|10
1643122120000|2022-01-25 14:48:40|13370.36|13250.36|13376.21|13256.21|13376.21|13256.21|13370.36|13250.36|10
1643122130000|2022-01-25 14:48:50|13376.3|13256.3|13381.58|13261.58|13381.67|13261.67|13376.3|13256.3|10
1643122140000|2022-01-25 14:49:00|13382.33|13262.33|13381.89|13261.89|13384.16|13264.16|13381.89|13261.89|10
1643122150000|2022-01-25 14:49:10|13382.59|13262.59|13385.3|13265.3|13385.3|13265.3|13382.45|13262.45|10
1643122160000|2022-01-25 14:49:20|13385.49|13265.49|13379.48|13259.48|13385.49|13265.49|13379.13|13259.13|10
1643122170000|2022-01-25 14:49:30|13379.29|13259.29|13373.36|13253.36|13379.47|13259.47|13373.36|13253.36|9
1643122180000|2022-01-25 14:49:40|13368.58|13248.58|13356.19|13236.19|13368.58|13248.58|13356.19|13236.19|10
1643122190000|2022-01-25 14:49:50|13355.98|13235.98|13348.42|13228.42|13355.98|13235.98|13348.42|13228.42|10
1643122200000|2022-01-25 14:50:00|13348.64|13228.64|13341.78|13221.78|13349.04|13229.04|13341.78|13221.78|10
1643122210000|2022-01-25 14:50:10|13341.34|13221.34|13335.51|13215.51|13341.87|13221.87|13335.51|13215.51|10
1643122220000|2022-01-25 14:50:20|13333.76|13213.76|13330.86|13210.86|13334.01|13214.01|13330.23|13210.23|10
1643122230000|2022-01-25 14:50:30|13330.31|13210.31|13334.48|13214.48|13334.48|13214.48|13329.81|13209.81|10
1643122240000|2022-01-25 14:50:40|13334.76|13214.76|13337.54|13217.54|13339.34|13219.34|13334.76|13214.76|10
1643122250000|2022-01-25 14:50:50|13337.38|13217.38|13335.97|13215.97|13337.43|13217.43|13335.92|13215.92|10
1643122260000|2022-01-25 14:51:00|13336.47|13216.47|13340.44|13220.44|13340.44|13220.44|13336.47|13216.47|10
1643122270000|2022-01-25 14:51:10|13339.88|13219.88|13340.37|13220.37|13341.6|13221.6|13339.88|13219.88|10
1643122280000|2022-01-25 14:51:20|13340.18|13220.18|13339.25|13219.25|13341.58|13221.58|13339.25|13219.25|10
1643122290000|2022-01-25 14:51:30|13338.34|13218.34|13332.21|13212.21|13338.79|13218.79|13332.21|13212.21|10
1643122300000|2022-01-25 14:51:40|13331.92|13211.92|13325.37|13205.37|13331.92|13211.92|13325.37|13205.37|10
1643122310000|2022-01-25 14:51:50|13325.09|13205.09|13323.93|13203.93|13325.53|13205.53|13323.93|13203.93|10
1643122320000|2022-01-25 14:52:00|13322.53|13202.53|13320.69|13200.69|13322.53|13202.53|13317.66|13197.66|10
1643122330000|2022-01-25 14:52:10|13320.71|13200.71|13328.36|13208.36|13328.36|13208.36|13319.84|13199.84|10
1643122340000|2022-01-25 14:52:20|13329.2|13209.2|13324.23|13204.23|13329.2|13209.2|13324.23|13204.23|10
1643122350000|2022-01-25 14:52:30|13323.65|13203.65|13315.66|13195.66|13323.65|13203.65|13315.66|13195.66|10
1643122360000|2022-01-25 14:52:40|13315.88|13195.88|13313.94|13193.94|13315.95|13195.95|13313.81|13193.81|10
1643122370000|2022-01-25 14:52:50|13314.09|13194.09|13304.95|13184.95|13314.09|13194.09|13304.95|13184.95|10
1643122380000|2022-01-25 14:53:00|13303.58|13183.58|13284.88|13164.88|13303.58|13183.58|13284.86|13164.86|10
1643122390000|2022-01-25 14:53:10|13283.59|13163.59|13283.76|13163.76|13283.93|13163.93|13282.15|13162.15|9
1643122400000|2022-01-25 14:53:20|13283.14|13163.14|13277.81|13157.81|13283.3|13163.3|13277.81|13157.81|10
1643122410000|2022-01-25 14:53:30|13278.27|13158.27|13286.35|13166.35|13286.35|13166.35|13278.27|13158.27|10
1643122420000|2022-01-25 14:53:40|13285.89|13165.89|13280.5|13160.5|13288.17|13168.17|13280.5|13160.5|10
1643122430000|2022-01-25 14:53:50|13280.65|13160.65|13265.82|13145.82|13280.65|13160.65|13265.82|13145.82|10
1643122440000|2022-01-25 14:54:00|13265.48|13145.48|13234.51|13114.51|13265.48|13145.48|13234.51|13114.51|10
1643122450000|2022-01-25 14:54:10|13233.61|13113.61|13242.68|13122.68|13242.68|13122.68|13233.51|13113.51|10
1643122460000|2022-01-25 14:54:20|13242.49|13122.49|13238.14|13118.14|13243.34|13123.34|13237.92|13117.92|10
1643122470000|2022-01-25 14:54:30|13238.05|13118.05|13231.43|13111.43|13238.05|13118.05|13231.19|13111.19|10
1643122480000|2022-01-25 14:54:40|13230.18|13110.18|13232.09|13112.09|13232.09|13112.09|13230.18|13110.18|10
1643122490000|2022-01-25 14:54:50|13231.92|13111.92|13238.69|13118.69|13238.69|13118.69|13231.92|13111.92|10
1643122500000|2022-01-25 14:55:00|13239.32|13119.32|13241.93|13121.93|13241.93|13121.93|13238.2|13118.2|10
1643122510000|2022-01-25 14:55:10|13241.96|13121.96|13243.73|13123.73|13243.73|13123.73|13241.53|13121.53|9
1643122520000|2022-01-25 14:55:20|13244.01|13124.01|13250.13|13130.13|13250.13|13130.13|13244.01|13124.01|10
1643122530000|2022-01-25 14:55:30|13251.28|13131.28|13252.26|13132.26|13254.97|13134.97|13251.15|13131.15|10
1643122540000|2022-01-25 14:55:40|13252.22|13132.22|13253.78|13133.78|13253.78|13133.78|13249.99|13129.99|10
1643122550000|2022-01-25 14:55:50|13254.54|13134.54|13257.1|13137.1|13257.8|13137.8|13254.54|13134.54|9
1643122560000|2022-01-25 14:56:00|13256.9|13136.9|13253.17|13133.17|13257.69|13137.69|13253.17|13133.17|10
1643122570000|2022-01-25 14:56:10|13251.85|13131.85|13249.59|13129.59|13251.85|13131.85|13247.67|13127.67|10
1643122580000|2022-01-25 14:56:20|13248.58|13128.58|13249.23|13129.23|13249.32|13129.32|13248.2|13128.2|10
1643122590000|2022-01-25 14:56:30|13250.44|13130.44|13253.14|13133.14|13253.53|13133.53|13250.44|13130.44|10
1643122600000|2022-01-25 14:56:40|13252.51|13132.51|13256.61|13136.61|13256.61|13136.61|13252.51|13132.51|10
1643122610000|2022-01-25 14:56:50|13256.55|13136.55|13256.37|13136.37|13258.11|13138.11|13256.11|13136.11|10
1643122620000|2022-01-25 14:57:00|13256.38|13136.38|13256.46|13136.46|13256.99|13136.99|13255|13135|10
1643122630000|2022-01-25 14:57:10|13256.99|13136.99|13264.45|13144.45|13264.45|13144.45|13256.99|13136.99|10
1643122640000|2022-01-25 14:57:20|13264.46|13144.46|13266.24|13146.24|13266.24|13146.24|13264.45|13144.45|9
1643122650000|2022-01-25 14:57:30|13267.27|13147.27|13272.97|13152.97|13272.97|13152.97|13267.15|13147.15|10
1643122660000|2022-01-25 14:57:40|13272.48|13152.48|13268.45|13148.45|13272.48|13152.48|13267.9|13147.9|10
1643122670000|2022-01-25 14:57:50|13269.68|13149.68|13266.61|13146.61|13269.87|13149.87|13266.61|13146.61|9
1643122680000|2022-01-25 14:58:00|13266.67|13146.67|13253.13|13133.13|13266.67|13146.67|13253.13|13133.13|10
1643122690000|2022-01-25 14:58:10|13251.14|13131.14|13247.74|13127.74|13251.14|13131.14|13246.31|13126.31|10
1643122700000|2022-01-25 14:58:20|13247.66|13127.66|13250.27|13130.27|13250.27|13130.27|13247.41|13127.41|10
1643122710000|2022-01-25 14:58:30|13250.99|13130.99|13247.06|13127.06|13251.52|13131.52|13247.06|13127.06|10
1643122720000|2022-01-25 14:58:40|13247.01|13127.01|13237.72|13117.72|13247.01|13127.01|13237.72|13117.72|10
1643122730000|2022-01-25 14:58:50|13238.31|13118.31|13226.98|13106.98|13238.31|13118.31|13226.98|13106.98|10
1643122740000|2022-01-25 14:59:00|13225.43|13105.43|13223.9|13103.9|13225.43|13105.43|13220.93|13100.93|10
1643122750000|2022-01-25 14:59:10|13219.57|13099.57|13216.06|13096.06|13219.57|13099.57|13215.86|13095.86|10
1643122760000|2022-01-25 14:59:20|13214.95|13094.95|13211.32|13091.32|13214.95|13094.95|13211.32|13091.32|10
1643122770000|2022-01-25 14:59:30|13211.56|13091.56|13212.86|13092.86|13213.09|13093.09|13211|13091|10
1643122780000|2022-01-25 14:59:40|13212.33|13092.33|13211.46|13091.46|13212.33|13092.33|13211.08|13091.08|10
1643122790000|2022-01-25 14:59:50|13211.16|13091.16|13210.41|13090.41|13211.46|13091.46|13210.11|13090.11|9
1643122800000|2022-01-25 15:00:00|13210.63|13090.63|13216.8|13096.8|13216.8|13096.8|13210.63|13090.63|10
1643122810000|2022-01-25 15:00:10|13218.26|13098.26|13234.9|13114.9|13234.9|13114.9|13218.26|13098.26|10
1643122820000|2022-01-25 15:00:20|13239.99|13119.99|13253.3|13133.3|13253.72|13133.72|13239.99|13119.99|10
1643122830000|2022-01-25 15:00:30|13252.46|13132.46|13249.32|13129.32|13252.53|13132.53|13249.32|13129.32|10
1643122840000|2022-01-25 15:00:40|13249.86|13129.86|13246.44|13126.44|13251.92|13131.92|13246.44|13126.44|10
1643122850000|2022-01-25 15:00:50|13247.16|13127.16|13241.72|13121.72|13247.16|13127.16|13241.28|13121.28|10
1643122860000|2022-01-25 15:01:00|13241.23|13121.23|13234.52|13114.52|13241.23|13121.23|13234.52|13114.52|10
1643122870000|2022-01-25 15:01:10|13233.46|13113.46|13218.01|13098.01|13233.46|13113.46|13218.01|13098.01|10
1643122880000|2022-01-25 15:01:20|13213.67|13093.67|13196.51|13076.51|13213.67|13093.67|13196.44|13076.44|10
1643122890000|2022-01-25 15:01:30|13194.65|13074.65|13181.35|13061.35|13194.65|13074.65|13181.35|13061.35|10
1643122900000|2022-01-25 15:01:40|13178.21|13058.21|13166.43|13046.43|13178.21|13058.21|13166.43|13046.43|10
1643122910000|2022-01-25 15:01:50|13164.26|13044.26|13152.88|13032.88|13164.26|13044.26|13152.88|13032.88|10
1643122920000|2022-01-25 15:02:00|13152.3|13032.3|13134.04|13014.04|13152.3|13032.3|13130.44|13010.44|10
1643122930000|2022-01-25 15:02:10|13133.13|13013.13|13127.66|13007.66|13137.33|13017.33|13127.66|13007.66|10
1643122940000|2022-01-25 15:02:20|13126.22|13006.22|13130.15|13010.15|13130.15|13010.15|13123.7|13003.7|10
1643122950000|2022-01-25 15:02:30|13130.46|13010.46|13118.4|12998.4|13130.46|13010.46|13118.19|12998.19|10
1643122960000|2022-01-25 15:02:40|13117.46|12997.46|13096.03|12976.03|13117.46|12997.46|13096.03|12976.03|10
1643122970000|2022-01-25 15:02:50|13092.09|12972.09|13094.82|12974.82|13094.82|12974.82|13092.09|12972.09|10
1643122980000|2022-01-25 15:03:00|13095.27|12975.27|13099.16|12979.16|13099.3|12979.3|13095.21|12975.21|10
1643122990000|2022-01-25 15:03:10|13098.69|12978.69|13103.6|12983.6|13103.6|12983.6|13098.09|12978.09|10
1643123000000|2022-01-25 15:03:20|13106.11|12986.11|13108.24|12988.24|13110.05|12990.05|13105.98|12985.98|10
1643123010000|2022-01-25 15:03:30|13107.76|12987.76|13109.38|12989.38|13109.81|12989.81|13107.67|12987.67|10
1643123020000|2022-01-25 15:03:40|13109.29|12989.29|13115.63|12995.63|13115.63|12995.63|13109.29|12989.29|10
1643123030000|2022-01-25 15:03:50|13116.11|12996.11|13115.5|12995.5|13116.92|12996.92|13115.42|12995.42|10
1643123040000|2022-01-25 15:04:00|13115.12|12995.12|13113.94|12993.94|13115.12|12995.12|13113.71|12993.71|10
1643123050000|2022-01-25 15:04:10|13113.9|12993.9|13115.68|12995.68|13117.44|12997.44|13113.24|12993.24|10
1643123060000|2022-01-25 15:04:20|13115.3|12995.3|13119.92|12999.92|13119.92|12999.92|13113.53|12993.53|10
1643123070000|2022-01-25 15:04:30|13121.86|13001.86|13127.71|13007.71|13127.74|13007.74|13121.3|13001.3|10
1643123080000|2022-01-25 15:04:40|13125.83|13005.83|13126.2|13006.2|13126.2|13006.2|13124.77|13004.77|10
1643123090000|2022-01-25 15:04:50|13124.56|13004.56|13124.03|13004.03|13125.78|13005.78|13123.92|13003.92|10
1643123100000|2022-01-25 15:05:00|13124.31|13004.31|13132.32|13012.32|13132.32|13012.32|13124.27|13004.27|10
1643123110000|2022-01-25 15:05:10|13132.47|13012.47|13136.9|13016.9|13139.2|13019.2|13132.47|13012.47|10
1643123120000|2022-01-25 15:05:20|13137.92|13017.92|13141.09|13021.09|13141.09|13021.09|13137.67|13017.67|10
1643123130000|2022-01-25 15:05:30|13140.54|13020.54|13140.39|13020.39|13141.78|13021.78|13139.52|13019.52|10
1643123140000|2022-01-25 15:05:40|13141.35|13021.35|13136.42|13016.42|13142.28|13022.28|13136.42|13016.42|10
1643123150000|2022-01-25 15:05:50|13134.65|13014.65|13134.62|13014.62|13134.65|13014.65|13132.71|13012.71|10
1643123160000|2022-01-25 15:06:00|13135.04|13015.04|13138.24|13018.24|13138.24|13018.24|13135.04|13015.04|10
1643123170000|2022-01-25 15:06:10|13138.66|13018.66|13143.84|13023.84|13143.84|13023.84|13138.66|13018.66|10
1643123180000|2022-01-25 15:06:20|13144.09|13024.09|13140.66|13020.66|13144.09|13024.09|13140.52|13020.52|10
1643123190000|2022-01-25 15:06:30|13139.86|13019.86|13140.58|13020.58|13140.64|13020.64|13139.32|13019.32|10
1643123200000|2022-01-25 15:06:40|13140.54|13020.54|13128.75|13008.75|13140.54|13020.54|13128.75|13008.75|10
1643123210000|2022-01-25 15:06:50|13128.6|13008.6|13119.21|12999.21|13128.6|13008.6|13119.21|12999.21|10
1643123220000|2022-01-25 15:07:00|13117.81|12997.81|13116.35|12996.35|13119.25|12999.25|13116.35|12996.35|10
1643123230000|2022-01-25 15:07:10|13116.92|12996.92|13134.47|13014.47|13134.47|13014.47|13116.92|12996.92|10
1643123240000|2022-01-25 15:07:20|13135.68|13015.68|13139.47|13019.47|13139.7|13019.7|13135.68|13015.68|10
1643123250000|2022-01-25 15:07:30|13139.21|13019.21|13136.9|13016.9|13139.28|13019.28|13136.9|13016.9|10
1643123260000|2022-01-25 15:07:40|13137.26|13017.26|13136.14|13016.14|13137.59|13017.59|13136.14|13016.14|10
1643123270000|2022-01-25 15:07:50|13136.06|13016.06|13130.9|13010.9|13136.06|13016.06|13130.9|13010.9|10
1643123280000|2022-01-25 15:08:00|13130.96|13010.96|13129.65|13009.65|13131.97|13011.97|13129.65|13009.65|10
1643123290000|2022-01-25 15:08:10|13128.63|13008.63|13123.2|13003.2|13128.72|13008.72|13123.2|13003.2|10
1643123300000|2022-01-25 15:08:20|13122.6|13002.6|13120.85|13000.85|13122.6|13002.6|13118.47|12998.47|10
1643123310000|2022-01-25 15:08:30|13121.56|13001.56|13124.91|13004.91|13124.91|13004.91|13121.56|13001.56|10
1643123320000|2022-01-25 15:08:40|13125.42|13005.42|13127.21|13007.21|13128.02|13008.02|13125.42|13005.42|10
1643123330000|2022-01-25 15:08:50|13126.64|13006.64|13128.06|13008.06|13128.06|13008.06|13126.56|13006.56|10
1643123340000|2022-01-25 15:09:00|13129.03|13009.03|13128.72|13008.72|13131.18|13011.18|13128.65|13008.65|10
1643123350000|2022-01-25 15:09:10|13128.09|13008.09|13132.67|13012.67|13132.67|13012.67|13128.09|13008.09|10
1643123360000|2022-01-25 15:09:20|13133.55|13013.55|13136.77|13016.77|13136.91|13016.91|13133.01|13013.01|10
1643123370000|2022-01-25 15:09:30|13136.57|13016.57|13135.2|13015.2|13136.57|13016.57|13134.89|13014.89|10
1643123380000|2022-01-25 15:09:40|13134.52|13014.52|13137.15|13017.15|13137.15|13017.15|13134.52|13014.52|10
1643123390000|2022-01-25 15:09:50|13138.37|13018.37|13144.94|13024.94|13144.94|13024.94|13138.37|13018.37|10
1643123400000|2022-01-25 15:10:00|13145.3|13025.3|13147.54|13027.54|13148.66|13028.66|13145.3|13025.3|10
1643123410000|2022-01-25 15:10:10|13148.51|13028.51|13150.31|13030.31|13150.78|13030.78|13148.51|13028.51|10
1643123420000|2022-01-25 15:10:20|13149.75|13029.75|13149.17|13029.17|13149.75|13029.75|13146.7|13026.7|10
1643123430000|2022-01-25 15:10:30|13149.06|13029.06|13163.35|13043.35|13163.35|13043.35|13149.06|13029.06|10
1643123440000|2022-01-25 15:10:40|13163.73|13043.73|13164.7|13044.7|13168.25|13048.25|13163.73|13043.73|10
1643123450000|2022-01-25 15:10:50|13164.93|13044.93|13166.45|13046.45|13166.45|13046.45|13163.85|13043.85|10
1643123460000|2022-01-25 15:11:00|13166.86|13046.86|13168.15|13048.15|13168.15|13048.15|13165.85|13045.85|10
1643123470000|2022-01-25 15:11:10|13168.41|13048.41|13172.47|13052.47|13172.78|13052.78|13167.88|13047.88|9
1643123480000|2022-01-25 15:11:20|13172|13052|13169.11|13049.11|13172|13052|13169.06|13049.06|10
1643123490000|2022-01-25 15:11:30|13169.22|13049.22|13166.2|13046.2|13169.22|13049.22|13166.2|13046.2|10
1643123500000|2022-01-25 15:11:40|13166.32|13046.32|13167.69|13047.69|13168.05|13048.05|13166.32|13046.32|10
1643123510000|2022-01-25 15:11:50|13167.99|13047.99|13167.48|13047.48|13168.57|13048.57|13166.66|13046.66|9
1643123520000|2022-01-25 15:12:00|13167.06|13047.06|13164.65|13044.65|13167.06|13047.06|13164.65|13044.65|10
1643123530000|2022-01-25 15:12:10|13164.12|13044.12|13156.5|13036.5|13164.12|13044.12|13156.5|13036.5|10
1643123540000|2022-01-25 15:12:20|13155.18|13035.18|13148.31|13028.31|13155.18|13035.18|13148.31|13028.31|10
1643123550000|2022-01-25 15:12:30|13149.29|13029.29|13149.24|13029.24|13150.03|13030.03|13149.19|13029.19|10
1643123560000|2022-01-25 15:12:40|13149.34|13029.34|13154.75|13034.75|13154.75|13034.75|13149.34|13029.34|10
1643123570000|2022-01-25 15:12:50|13155.51|13035.51|13158.98|13038.98|13158.98|13038.98|13155.51|13035.51|10
1643123580000|2022-01-25 15:13:00|13159.1|13039.1|13167.89|13047.89|13167.89|13047.89|13159.1|13039.1|10
1643123590000|2022-01-25 15:13:10|13171.29|13051.29|13194.66|13074.66|13194.66|13074.66|13171.29|13051.29|10
1643123600000|2022-01-25 15:13:20|13199.55|13079.55|13207.89|13087.89|13208.36|13088.36|13199.55|13079.55|10
1643123610000|2022-01-25 15:13:30|13208.1|13088.1|13216.12|13096.12|13216.72|13096.72|13208.1|13088.1|10
1643123620000|2022-01-25 15:13:40|13216.46|13096.46|13216.37|13096.37|13216.89|13096.89|13216.26|13096.26|10
1643123630000|2022-01-25 15:13:50|13216.46|13096.46|13213.31|13093.31|13216.55|13096.55|13213.31|13093.31|10
1643123640000|2022-01-25 15:14:00|13212.58|13092.58|13211.27|13091.27|13212.66|13092.66|13210.82|13090.82|10
1643123650000|2022-01-25 15:14:10|13211.28|13091.28|13217.28|13097.28|13217.28|13097.28|13211.28|13091.28|10
1643123660000|2022-01-25 15:14:20|13218.14|13098.14|13233.16|13113.16|13233.16|13113.16|13218.14|13098.14|10
1643123670000|2022-01-25 15:14:30|13234.34|13114.34|13249.46|13129.46|13250.03|13130.03|13234.34|13114.34|10
1643123680000|2022-01-25 15:14:40|13249.06|13129.06|13257.61|13137.61|13257.61|13137.61|13249.06|13129.06|10
1643123690000|2022-01-25 15:14:50|13258.68|13138.68|13263.4|13143.4|13263.4|13143.4|13258.68|13138.68|9
1643123700000|2022-01-25 15:15:00|13263.54|13143.54|13264.58|13144.58|13264.8|13144.8|13262.76|13142.76|10
1643123710000|2022-01-25 15:15:10|13264.7|13144.7|13262.79|13142.79|13265.72|13145.72|13262.79|13142.79|10
1643123720000|2022-01-25 15:15:20|13261.28|13141.28|13252.17|13132.17|13261.4|13141.4|13252.17|13132.17|9
1643123730000|2022-01-25 15:15:30|13251.63|13131.63|13245.77|13125.77|13251.63|13131.63|13245.77|13125.77|10
1643123740000|2022-01-25 15:15:40|13244.6|13124.6|13241.16|13121.16|13244.6|13124.6|13240.16|13120.16|10
1643123750000|2022-01-25 15:15:50|13241.58|13121.58|13242.84|13122.84|13242.84|13122.84|13241.1|13121.1|8
1643123760000|2022-01-25 15:16:00|13243.15|13123.15|13242.03|13122.03|13243.8|13123.8|13241.9|13121.9|10
1643123770000|2022-01-25 15:16:10|13241.95|13121.95|13242.83|13122.83|13242.83|13122.83|13241.57|13121.57|9
1643123780000|2022-01-25 15:16:20|13243.77|13123.77|13250.73|13130.73|13250.73|13130.73|13243.77|13123.77|10
1643123790000|2022-01-25 15:16:30|13251.96|13131.96|13267.16|13147.16|13267.16|13147.16|13251.96|13131.96|10
1643123800000|2022-01-25 15:16:40|13268.45|13148.45|13279.41|13159.41|13279.41|13159.41|13268.45|13148.45|10
1643123810000|2022-01-25 15:16:50|13280.6|13160.6|13282.11|13162.11|13283.54|13163.54|13280.6|13160.6|10
1643123820000|2022-01-25 15:17:00|13283.9|13163.9|13284.53|13164.53|13284.63|13164.63|13282.3|13162.3|10
1643123830000|2022-01-25 15:17:10|13284.8|13164.8|13287.71|13167.71|13287.71|13167.71|13284.8|13164.8|10
1643123840000|2022-01-25 15:17:20|13287.65|13167.65|13288.95|13168.95|13288.95|13168.95|13287.24|13167.24|10
1643123850000|2022-01-25 15:17:30|13287.23|13167.23|13286.43|13166.43|13287.23|13167.23|13284.98|13164.98|10
1643123860000|2022-01-25 15:17:40|13287.17|13167.17|13286.59|13166.59|13287.75|13167.75|13286.59|13166.59|10
1643123870000|2022-01-25 15:17:50|13287.17|13167.17|13289.9|13169.9|13289.9|13169.9|13287.17|13167.17|9
1643123880000|2022-01-25 15:18:00|13290.99|13170.99|13293.61|13173.61|13293.61|13173.61|13290.93|13170.93|10
1643123890000|2022-01-25 15:18:10|13294.31|13174.31|13296.65|13176.65|13296.65|13176.65|13294.31|13174.31|10
1643123900000|2022-01-25 15:18:20|13297.33|13177.33|13300.66|13180.66|13300.66|13180.66|13297.32|13177.32|10
1643123910000|2022-01-25 15:18:30|13300.05|13180.05|13303.44|13183.44|13303.44|13183.44|13300.05|13180.05|10
1643123920000|2022-01-25 15:18:40|13304.63|13184.63|13310.9|13190.9|13310.9|13190.9|13304.63|13184.63|9
1643123930000|2022-01-25 15:18:50|13311.92|13191.92|13305.47|13185.47|13311.92|13191.92|13305.47|13185.47|10
1643123940000|2022-01-25 15:19:00|13304.25|13184.25|13302.22|13182.22|13304.65|13184.65|13302.22|13182.22|9
1643123950000|2022-01-25 15:19:10|13302.69|13182.69|13301.59|13181.59|13302.69|13182.69|13301.11|13181.11|10
1643123960000|2022-01-25 15:19:20|13301.88|13181.88|13303.79|13183.79|13304.23|13184.23|13301.7|13181.7|10
1643123970000|2022-01-25 15:19:30|13303.68|13183.68|13303.93|13183.93|13304.38|13184.38|13303.47|13183.47|10
1643123980000|2022-01-25 15:19:40|13304.12|13184.12|13303.88|13183.88|13305.13|13185.13|13303.88|13183.88|10
1643123990000|2022-01-25 15:19:50|13304.16|13184.16|13297.71|13177.71|13304.16|13184.16|13297.71|13177.71|10
1643124000000|2022-01-25 15:20:00|13296.42|13176.42|13289.03|13169.03|13296.42|13176.42|13289.03|13169.03|10
1643124010000|2022-01-25 15:20:10|13287.62|13167.62|13280.36|13160.36|13287.62|13167.62|13280.36|13160.36|10
1643124020000|2022-01-25 15:20:20|13278.55|13158.55|13269.88|13149.88|13278.55|13158.55|13269.8|13149.8|10
1643124030000|2022-01-25 15:20:30|13269.38|13149.38|13261.81|13141.81|13269.38|13149.38|13261.81|13141.81|10
1643124040000|2022-01-25 15:20:40|13261.22|13141.22|13235.9|13115.9|13261.22|13141.22|13235.9|13115.9|10
1643124050000|2022-01-25 15:20:50|13234.45|13114.45|13232.28|13112.28|13234.45|13114.45|13230.63|13110.63|10
1643124060000|2022-01-25 15:21:00|13232.82|13112.82|13240.92|13120.92|13240.92|13120.92|13232.82|13112.82|10
1643124070000|2022-01-25 15:21:10|13241.81|13121.81|13238.76|13118.76|13241.81|13121.81|13238.76|13118.76|10
1643124080000|2022-01-25 15:21:20|13239.67|13119.67|13238.9|13118.9|13240.97|13120.97|13238.06|13118.06|10
1643124090000|2022-01-25 15:21:30|13238.52|13118.52|13235.42|13115.42|13238.52|13118.52|13234.54|13114.54|10
1643124100000|2022-01-25 15:21:40|13234.82|13114.82|13238.37|13118.37|13238.37|13118.37|13234.82|13114.82|10
1643124110000|2022-01-25 15:21:50|13238.77|13118.77|13244.52|13124.52|13244.52|13124.52|13238.77|13118.77|10
1643124120000|2022-01-25 15:22:00|13245.21|13125.21|13248.66|13128.66|13248.66|13128.66|13245.21|13125.21|10
1643124130000|2022-01-25 15:22:10|13248.19|13128.19|13250.58|13130.58|13250.58|13130.58|13247.8|13127.8|10
1643124140000|2022-01-25 15:22:20|13251.35|13131.35|13249.62|13129.62|13252.38|13132.38|13249.62|13129.62|10
1643124150000|2022-01-25 15:22:30|13248.32|13128.32|13243.82|13123.82|13248.36|13128.36|13243.69|13123.69|9
1643124160000|2022-01-25 15:22:40|13242.42|13122.42|13245.81|13125.81|13245.81|13125.81|13242.34|13122.34|10
1643124170000|2022-01-25 15:22:50|13245.84|13125.84|13248.09|13128.09|13248.13|13128.13|13245.84|13125.84|10
1643124180000|2022-01-25 15:23:00|13248.35|13128.35|13251.57|13131.57|13251.93|13131.93|13248.33|13128.33|10
1643124190000|2022-01-25 15:23:10|13252.3|13132.3|13254.41|13134.41|13254.66|13134.66|13252.3|13132.3|10
1643124200000|2022-01-25 15:23:20|13256.51|13136.51|13263.26|13143.26|13263.26|13143.26|13256.51|13136.51|10
1643124210000|2022-01-25 15:23:30|13263.33|13143.33|13267.66|13147.66|13267.66|13147.66|13263.33|13143.33|10
1643124220000|2022-01-25 15:23:40|13268.52|13148.52|13269.92|13149.92|13269.92|13149.92|13267.85|13147.85|10
1643124230000|2022-01-25 15:23:50|13269.19|13149.19|13275.42|13155.42|13275.42|13155.42|13269.19|13149.19|10
1643124240000|2022-01-25 15:24:00|13276.58|13156.58|13283.41|13163.41|13283.41|13163.41|13276.58|13156.58|10
1643124250000|2022-01-25 15:24:10|13283.63|13163.63|13283.73|13163.73|13284.94|13164.94|13283.63|13163.63|10
1643124260000|2022-01-25 15:24:20|13283.6|13163.6|13275.87|13155.87|13283.6|13163.6|13275.87|13155.87|10
1643124270000|2022-01-25 15:24:30|13275.7|13155.7|13274.38|13154.38|13276.42|13156.42|13274.38|13154.38|10
1643124280000|2022-01-25 15:24:40|13274.06|13154.06|13273.14|13153.14|13274.39|13154.39|13273|13153|10
1643124290000|2022-01-25 15:24:50|13273.46|13153.46|13271.96|13151.96|13273.46|13153.46|13271.53|13151.53|10
1643124300000|2022-01-25 15:25:00|13272.32|13152.32|13271.84|13151.84|13272.72|13152.72|13271.65|13151.65|10
1643124310000|2022-01-25 15:25:10|13269.48|13149.48|13269.44|13149.44|13270.06|13150.06|13269.43|13149.43|10
1643124320000|2022-01-25 15:25:20|13268.78|13148.78|13269.08|13149.08|13270.06|13150.06|13268.78|13148.78|10
1643124330000|2022-01-25 15:25:30|13268.44|13148.44|13269.62|13149.62|13269.73|13149.73|13268.39|13148.39|9
1643124340000|2022-01-25 15:25:40|13268.97|13148.97|13268.92|13148.92|13269.84|13149.84|13268.77|13148.77|10
1643124350000|2022-01-25 15:25:50|13268.6|13148.6|13270.12|13150.12|13271.19|13151.19|13268.34|13148.34|10
1643124360000|2022-01-25 15:26:00|13272.92|13152.92|13281.73|13161.73|13281.73|13161.73|13272.92|13152.92|10
1643124370000|2022-01-25 15:26:10|13283.81|13163.81|13295.72|13175.72|13295.72|13175.72|13283.72|13163.72|10
1643124380000|2022-01-25 15:26:20|13298.51|13178.51|13305.03|13185.03|13305.34|13185.34|13298.51|13178.51|10
1643124390000|2022-01-25 15:26:30|13305.5|13185.5|13309.4|13189.4|13309.75|13189.75|13304.32|13184.32|10
1643124400000|2022-01-25 15:26:40|13312.77|13192.77|13322.78|13202.78|13322.78|13202.78|13312.77|13192.77|10
1643124410000|2022-01-25 15:26:50|13323.18|13203.18|13326.53|13206.53|13326.53|13206.53|13323.18|13203.18|10
1643124420000|2022-01-25 15:27:00|13327.74|13207.74|13325.44|13205.44|13328.17|13208.17|13325.44|13205.44|10
1643124430000|2022-01-25 15:27:10|13325.05|13205.05|13325.52|13205.52|13325.89|13205.89|13325.05|13205.05|10
1643124440000|2022-01-25 15:27:20|13325.94|13205.94|13326.48|13206.48|13326.83|13206.83|13325.67|13205.67|10
1643124450000|2022-01-25 15:27:30|13326.83|13206.83|13322.91|13202.91|13326.83|13206.83|13322.71|13202.71|10
1643124460000|2022-01-25 15:27:40|13322.74|13202.74|13320.63|13200.63|13322.81|13202.81|13320.63|13200.63|10
1643124470000|2022-01-25 15:27:50|13319.69|13199.69|13323.68|13203.68|13323.8|13203.8|13319.69|13199.69|9
1643124480000|2022-01-25 15:28:00|13323.48|13203.48|13325.96|13205.96|13325.98|13205.98|13323.48|13203.48|10
1643124490000|2022-01-25 15:28:10|13325.82|13205.82|13327.28|13207.28|13327.28|13207.28|13325.04|13205.04|10
1643124500000|2022-01-25 15:28:20|13328.1|13208.1|13330.36|13210.36|13330.36|13210.36|13328.1|13208.1|10
1643124510000|2022-01-25 15:28:30|13330.81|13210.81|13335.43|13215.43|13335.43|13215.43|13330.81|13210.81|10
1643124520000|2022-01-25 15:28:40|13336.48|13216.48|13336.91|13216.91|13337.53|13217.53|13336.39|13216.39|10
1643124530000|2022-01-25 15:28:50|13339.14|13219.14|13346.89|13226.89|13346.89|13226.89|13339.14|13219.14|10
1643124540000|2022-01-25 15:29:00|13347.37|13227.37|13353.75|13233.75|13353.75|13233.75|13347.37|13227.37|10
1643124550000|2022-01-25 15:29:10|13354.47|13234.47|13361.06|13241.06|13361.06|13241.06|13354.47|13234.47|10
1643124560000|2022-01-25 15:29:20|13362.37|13242.37|13368.47|13248.47|13368.47|13248.47|13362.37|13242.37|10
1643124570000|2022-01-25 15:29:30|13369.86|13249.86|13376.78|13256.78|13376.78|13256.78|13369.86|13249.86|10
1643124580000|2022-01-25 15:29:40|13378.15|13258.15|13381.17|13261.17|13381.42|13261.42|13378.15|13258.15|10
1643124590000|2022-01-25 15:29:50|13380.99|13260.99|13379.5|13259.5|13381.61|13261.61|13379.05|13259.05|10
1643124600000|2022-01-25 15:30:00|13380.07|13260.07|13375.83|13255.83|13380.15|13260.15|13375.83|13255.83|10
1643124610000|2022-01-25 15:30:10|13374.25|13254.25|13368.45|13248.45|13374.25|13254.25|13368.45|13248.45|10
1643124620000|2022-01-25 15:30:20|13367.05|13247.05|13353.64|13233.64|13367.05|13247.05|13353.64|13233.64|10
1643124630000|2022-01-25 15:30:30|13352.1|13232.1|13347.72|13227.72|13352.15|13232.15|13347.25|13227.25|10
1643124640000|2022-01-25 15:30:40|13347.95|13227.95|13349.53|13229.53|13349.53|13229.53|13347.58|13227.58|10
1643124650000|2022-01-25 15:30:50|13349.67|13229.67|13353.55|13233.55|13353.55|13233.55|13348.67|13228.67|10
1643124660000|2022-01-25 15:31:00|13354|13234|13356.28|13236.28|13356.28|13236.28|13353.94|13233.94|10
1643124670000|2022-01-25 15:31:10|13356.43|13236.43|13358.75|13238.75|13358.96|13238.96|13356.43|13236.43|10
1643124680000|2022-01-25 15:31:20|13358.93|13238.93|13360.26|13240.26|13361.6|13241.6|13358.93|13238.93|10
1643124690000|2022-01-25 15:31:30|13358.62|13238.62|13355.21|13235.21|13358.62|13238.62|13355.21|13235.21|9
1643124700000|2022-01-25 15:31:40|13354.78|13234.78|13350.5|13230.5|13354.78|13234.78|13350.5|13230.5|10
1643124710000|2022-01-25 15:31:50|13350.34|13230.34|13344.7|13224.7|13350.34|13230.34|13344.46|13224.46|10
1643124720000|2022-01-25 15:32:00|13343.3|13223.3|13342.97|13222.97|13343.9|13223.9|13342.38|13222.38|10
1643124730000|2022-01-25 15:32:10|13343.59|13223.59|13343.81|13223.81|13346.01|13226.01|13343.59|13223.59|10
1643124740000|2022-01-25 15:32:20|13344.51|13224.51|13340.95|13220.95|13344.51|13224.51|13340.81|13220.81|10
1643124750000|2022-01-25 15:32:30|13340.73|13220.73|13337.07|13217.07|13340.73|13220.73|13336.55|13216.55|10
1643124760000|2022-01-25 15:32:40|13336.82|13216.82|13334.6|13214.6|13336.82|13216.82|13333.64|13213.64|10
1643124770000|2022-01-25 15:32:50|13335.3|13215.3|13336.19|13216.19|13336.19|13216.19|13335.3|13215.3|10
1643124780000|2022-01-25 15:33:00|13336.34|13216.34|13336.95|13216.95|13336.95|13216.95|13335.9|13215.9|9
1643124790000|2022-01-25 15:33:10|13336.69|13216.69|13338.7|13218.7|13338.85|13218.85|13336.69|13216.69|10
1643124800000|2022-01-25 15:33:20|13339.48|13219.48|13341.56|13221.56|13341.57|13221.57|13339.48|13219.48|10
1643124810000|2022-01-25 15:33:30|13341.37|13221.37|13340.12|13220.12|13341.57|13221.57|13340.12|13220.12|10
1643124820000|2022-01-25 15:33:40|13338.63|13218.63|13336.97|13216.97|13338.63|13218.63|13336.73|13216.73|10
1643124830000|2022-01-25 15:33:50|13336.95|13216.95|13334.79|13214.79|13336.95|13216.95|13334.79|13214.79|10
1643124840000|2022-01-25 15:34:00|13335.16|13215.16|13336.6|13216.6|13336.6|13216.6|13335.16|13215.16|10
1643124850000|2022-01-25 15:34:10|13336.91|13216.91|13339.66|13219.66|13339.66|13219.66|13336.91|13216.91|9
1643124860000|2022-01-25 15:34:20|13339.93|13219.93|13341.74|13221.74|13342.38|13222.38|13339.93|13219.93|10
1643124870000|2022-01-25 15:34:30|13341.93|13221.93|13339.21|13219.21|13342.27|13222.27|13339.21|13219.21|9
1643124880000|2022-01-25 15:34:40|13337.74|13217.74|13335.28|13215.28|13337.74|13217.74|13334.48|13214.48|10
1643124890000|2022-01-25 15:34:50|13334.4|13214.4|13337.87|13217.87|13337.87|13217.87|13334.4|13214.4|10
1643124900000|2022-01-25 15:35:00|13338.44|13218.44|13339.43|13219.43|13339.43|13219.43|13337.49|13217.49|10
1643124910000|2022-01-25 15:35:10|13338.77|13218.77|13339.43|13219.43|13339.43|13219.43|13338.16|13218.16|10
1643124920000|2022-01-25 15:35:20|13339.13|13219.13|13343.89|13223.89|13344.18|13224.18|13339.13|13219.13|10
1643124930000|2022-01-25 15:35:30|13344.78|13224.78|13377.2|13257.2|13377.2|13257.2|13344.78|13224.78|10
1643124940000|2022-01-25 15:35:40|13381.3|13261.3|13388.04|13268.04|13388.04|13268.04|13381.3|13261.3|10
1643124950000|2022-01-25 15:35:50|13385.03|13265.03|13380.35|13260.35|13386.91|13266.91|13380.35|13260.35|10
1643124960000|2022-01-25 15:36:00|13376.71|13256.71|13369.33|13249.33|13376.71|13256.71|13369.11|13249.11|10
1643124970000|2022-01-25 15:36:10|13368.41|13248.41|13361.71|13241.71|13368.41|13248.41|13361.71|13241.71|10
1643124980000|2022-01-25 15:36:20|13358.97|13238.97|13345.68|13225.68|13358.97|13238.97|13345.68|13225.68|10
1643124990000|2022-01-25 15:36:30|13345.25|13225.25|13330.82|13210.82|13345.25|13225.25|13330.82|13210.82|10
1643125000000|2022-01-25 15:36:40|13330.34|13210.34|13328.84|13208.84|13330.34|13210.34|13328.36|13208.36|10
1643125010000|2022-01-25 15:36:50|13328.89|13208.89|13328.57|13208.57|13329.29|13209.29|13328.14|13208.14|10
1643125020000|2022-01-25 15:37:00|13328.48|13208.48|13325.65|13205.65|13328.91|13208.91|13325.35|13205.35|10
1643125030000|2022-01-25 15:37:10|13324.85|13204.85|13315.83|13195.83|13324.85|13204.85|13315.83|13195.83|10
1643125040000|2022-01-25 15:37:20|13310.42|13190.42|13287.64|13167.64|13310.42|13190.42|13287.64|13167.64|10
1643125050000|2022-01-25 15:37:30|13287.62|13167.62|13287.13|13167.13|13287.62|13167.62|13285.87|13165.87|10
1643125060000|2022-01-25 15:37:40|13288.01|13168.01|13292.29|13172.29|13292.29|13172.29|13288.01|13168.01|10
1643125070000|2022-01-25 15:37:50|13291.86|13171.86|13289.21|13169.21|13293.26|13173.26|13289.21|13169.21|10
1643125080000|2022-01-25 15:38:00|13288.79|13168.79|13288.52|13168.52|13289.27|13169.27|13287.56|13167.56|10
1643125090000|2022-01-25 15:38:10|13288.12|13168.12|13293.08|13173.08|13293.53|13173.53|13288.12|13168.12|10
1643125100000|2022-01-25 15:38:20|13293.07|13173.07|13292.75|13172.75|13293.62|13173.62|13292.17|13172.17|10
1643125110000|2022-01-25 15:38:30|13292.91|13172.91|13291.93|13171.93|13293.31|13173.31|13291.23|13171.23|10
1643125120000|2022-01-25 15:38:40|13291.95|13171.95|13291.5|13171.5|13291.99|13171.99|13291.29|13171.29|10
1643125130000|2022-01-25 15:38:50|13291.51|13171.51|13291.64|13171.64|13292.22|13172.22|13291.39|13171.39|10
1643125140000|2022-01-25 15:39:00|13292.38|13172.38|13294.84|13174.84|13294.84|13174.84|13292.02|13172.02|10
1643125150000|2022-01-25 15:39:10|13294.42|13174.42|13291.54|13171.54|13294.42|13174.42|13291.54|13171.54|10
1643125160000|2022-01-25 15:39:20|13291.31|13171.31|13296.54|13176.54|13296.54|13176.54|13290.79|13170.79|10
1643125170000|2022-01-25 15:39:30|13297.16|13177.16|13307.9|13187.9|13307.9|13187.9|13297.16|13177.16|10
1643125180000|2022-01-25 15:39:40|13308.95|13188.95|13314.74|13194.74|13315.62|13195.62|13308.95|13188.95|10
1643125190000|2022-01-25 15:39:50|13315.41|13195.41|13315.96|13195.96|13315.96|13195.96|13315.02|13195.02|10
1643125200000|2022-01-25 15:40:00|13317.35|13197.35|13319.47|13199.47|13319.47|13199.47|13317.35|13197.35|10
1643125210000|2022-01-25 15:40:10|13320.1|13200.1|13324.33|13204.33|13324.42|13204.42|13320.1|13200.1|10
1643125220000|2022-01-25 15:40:20|13324.56|13204.56|13328.52|13208.52|13328.52|13208.52|13324.56|13204.56|9
1643125230000|2022-01-25 15:40:30|13329.09|13209.09|13327.41|13207.41|13329.46|13209.46|13327.41|13207.41|10
1643125240000|2022-01-25 15:40:40|13326.8|13206.8|13317.26|13197.26|13326.8|13206.8|13317.26|13197.26|10
1643125250000|2022-01-25 15:40:50|13314.52|13194.52|13317.92|13197.92|13317.92|13197.92|13312.57|13192.57|10
1643125260000|2022-01-25 15:41:00|13319.84|13199.84|13330.3|13210.3|13330.3|13210.3|13319.84|13199.84|10
1643125270000|2022-01-25 15:41:10|13329.95|13209.95|13328.25|13208.25|13335.15|13215.15|13328.25|13208.25|10
1643125280000|2022-01-25 15:41:20|13327.81|13207.81|13322.71|13202.71|13327.81|13207.81|13322.69|13202.69|10
1643125290000|2022-01-25 15:41:30|13321.01|13201.01|13319.63|13199.63|13321.3|13201.3|13319.63|13199.63|10
1643125300000|2022-01-25 15:41:40|13318.76|13198.76|13320.36|13200.36|13320.65|13200.65|13318.76|13198.76|10
1643125310000|2022-01-25 15:41:50|13320.1|13200.1|13319.19|13199.19|13320.25|13200.25|13318.32|13198.32|10
1643125320000|2022-01-25 15:42:00|13319.11|13199.11|13321.62|13201.62|13321.78|13201.78|13319.11|13199.11|10
1643125330000|2022-01-25 15:42:10|13321.88|13201.88|13327.26|13207.26|13327.31|13207.31|13321.02|13201.02|10
1643125340000|2022-01-25 15:42:20|13327.52|13207.52|13332.79|13212.79|13333.03|13213.03|13327.52|13207.52|10
1643125350000|2022-01-25 15:42:30|13332.96|13212.96|13337.59|13217.59|13337.59|13217.59|13332.96|13212.96|10
1643125360000|2022-01-25 15:42:40|13337.92|13217.92|13337.29|13217.29|13338.73|13218.73|13337.29|13217.29|10
1643125370000|2022-01-25 15:42:50|13335.71|13215.71|13331.47|13211.47|13335.71|13215.71|13331.35|13211.35|10
1643125380000|2022-01-25 15:43:00|13331.16|13211.16|13332.16|13212.16|13332.16|13212.16|13330.56|13210.56|10
1643125390000|2022-01-25 15:43:10|13331.85|13211.85|13333.05|13213.05|13333.25|13213.25|13331.49|13211.49|10
1643125400000|2022-01-25 15:43:20|13332.58|13212.58|13331.93|13211.93|13333.51|13213.51|13331.61|13211.61|10
1643125410000|2022-01-25 15:43:30|13331.8|13211.8|13338.86|13218.86|13338.86|13218.86|13331.8|13211.8|10
1643125420000|2022-01-25 15:43:40|13339.43|13219.43|13344.12|13224.12|13344.39|13224.39|13339.43|13219.43|10
1643125430000|2022-01-25 15:43:50|13344.28|13224.28|13342.42|13222.42|13344.28|13224.28|13342.16|13222.16|10
1643125440000|2022-01-25 15:44:00|13342.89|13222.89|13338.94|13218.94|13342.89|13222.89|13338.94|13218.94|9
1643125450000|2022-01-25 15:44:10|13338.76|13218.76|13340.01|13220.01|13340.01|13220.01|13338.7|13218.7|10
1643125460000|2022-01-25 15:44:20|13340.32|13220.32|13345.11|13225.11|13345.11|13225.11|13340.32|13220.32|10
1643125470000|2022-01-25 15:44:30|13345.9|13225.9|13362.67|13242.67|13362.67|13242.67|13345.9|13225.9|10
1643125480000|2022-01-25 15:44:40|13362.99|13242.99|13363.3|13243.3|13363.44|13243.44|13361.77|13241.77|10
1643125490000|2022-01-25 15:44:50|13366.52|13246.52|13374.81|13254.81|13374.81|13254.81|13366.52|13246.52|10
1643125500000|2022-01-25 15:45:00|13375.78|13255.78|13383.89|13263.89|13383.89|13263.89|13375.78|13255.78|10
1643125510000|2022-01-25 15:45:10|13384.8|13264.8|13386.81|13266.81|13388.52|13268.52|13384.8|13264.8|10
1643125520000|2022-01-25 15:45:20|13385.82|13265.82|13382.19|13262.19|13385.82|13265.82|13382.19|13262.19|10
1643125530000|2022-01-25 15:45:30|13382.46|13262.46|13382.32|13262.32|13383|13263|13381.69|13261.69|10
1643125540000|2022-01-25 15:45:40|13384.56|13264.56|13387.78|13267.78|13388.13|13268.13|13384.43|13264.43|9
1643125550000|2022-01-25 15:45:50|13388.59|13268.59|13388.5|13268.5|13389.2|13269.2|13388.05|13268.05|10
1643125560000|2022-01-25 15:46:00|13388.35|13268.35|13387.78|13267.78|13388.4|13268.4|13387.19|13267.19|10
1643125570000|2022-01-25 15:46:10|13387.55|13267.55|13370.72|13250.72|13387.55|13267.55|13370.72|13250.72|10
1643125580000|2022-01-25 15:46:20|13367.47|13247.47|13365.42|13245.42|13367.47|13247.47|13364.9|13244.9|10
1643125590000|2022-01-25 15:46:30|13365.59|13245.59|13366.93|13246.93|13366.93|13246.93|13365.59|13245.59|10
1643125600000|2022-01-25 15:46:40|13366.76|13246.76|13369.19|13249.19|13369.28|13249.28|13366.76|13246.76|9
1643125610000|2022-01-25 15:46:50|13369.07|13249.07|13371.38|13251.38|13371.83|13251.83|13369.07|13249.07|10
1643125620000|2022-01-25 15:47:00|13370.88|13250.88|13375.28|13255.28|13375.28|13255.28|13370.88|13250.88|10
1643125630000|2022-01-25 15:47:10|13375.62|13255.62|13381.5|13261.5|13381.66|13261.66|13375.62|13255.62|10
1643125640000|2022-01-25 15:47:20|13381.67|13261.67|13388.38|13268.38|13388.38|13268.38|13381.67|13261.67|10
1643125650000|2022-01-25 15:47:30|13389.72|13269.72|13389.62|13269.62|13389.73|13269.73|13389|13269|9
1643125660000|2022-01-25 15:47:40|13389.52|13269.52|13387.51|13267.51|13389.7|13269.7|13387.51|13267.51|9
1643125670000|2022-01-25 15:47:50|13386.82|13266.82|13386.44|13266.44|13386.98|13266.98|13385.99|13265.99|10
1643125680000|2022-01-25 15:48:00|13386.62|13266.62|13387.11|13267.11|13387.98|13267.98|13386.62|13266.62|10
1643125690000|2022-01-25 15:48:10|13387.76|13267.76|13386.52|13266.52|13387.85|13267.85|13386.27|13266.27|10
1643125700000|2022-01-25 15:48:20|13386.73|13266.73|13389.21|13269.21|13389.21|13269.21|13386.73|13266.73|10
1643125710000|2022-01-25 15:48:30|13390.8|13270.8|13400.28|13280.28|13400.28|13280.28|13390.8|13270.8|10
1643125720000|2022-01-25 15:48:40|13402.02|13282.02|13408.03|13288.03|13408.03|13288.03|13402.02|13282.02|10
1643125730000|2022-01-25 15:48:50|13408.1|13288.1|13413.47|13293.47|13413.47|13293.47|13408.1|13288.1|10
1643125740000|2022-01-25 15:49:00|13412.57|13292.57|13412.94|13292.94|13412.94|13292.94|13411.08|13291.08|9
1643125750000|2022-01-25 15:49:10|13413.05|13293.05|13414.04|13294.04|13414.37|13294.37|13413.05|13293.05|9
1643125760000|2022-01-25 15:49:20|13414.65|13294.65|13415.32|13295.32|13415.77|13295.77|13414.65|13294.65|10
1643125770000|2022-01-25 15:49:30|13415.16|13295.16|13415.69|13295.69|13415.69|13295.69|13413.56|13293.56|9
1643125780000|2022-01-25 15:49:40|13415.48|13295.48|13414.52|13294.52|13415.48|13295.48|13413.33|13293.33|10
1643125790000|2022-01-25 15:49:50|13414.6|13294.6|13415.93|13295.93|13415.93|13295.93|13414.6|13294.6|10
1643125800000|2022-01-25 15:50:00|13416.39|13296.39|13412.03|13292.03|13416.39|13296.39|13412.03|13292.03|10
1643125810000|2022-01-25 15:50:10|13412.23|13292.23|13411.52|13291.52|13412.46|13292.46|13410.62|13290.62|10
1643125820000|2022-01-25 15:50:20|13411.86|13291.86|13412.23|13292.23|13412.99|13292.99|13411.56|13291.56|10
1643125830000|2022-01-25 15:50:30|13412.48|13292.48|13410.28|13290.28|13412.48|13292.48|13410.28|13290.28|10
1643125840000|2022-01-25 15:50:40|13410.03|13290.03|13409.4|13289.4|13411.6|13291.6|13409.4|13289.4|10
1643125850000|2022-01-25 15:50:50|13409.34|13289.34|13401.9|13281.9|13409.34|13289.34|13401.9|13281.9|9
1643125860000|2022-01-25 15:51:00|13401.55|13281.55|13394.77|13274.77|13401.55|13281.55|13393.9|13273.9|10
1643125870000|2022-01-25 15:51:10|13394.89|13274.89|13398.33|13278.33|13398.51|13278.51|13394.89|13274.89|10
1643125880000|2022-01-25 15:51:20|13399.27|13279.27|13403.81|13283.81|13403.81|13283.81|13399.27|13279.27|10
1643125890000|2022-01-25 15:51:30|13403.99|13283.99|13405.46|13285.46|13405.46|13285.46|13403.28|13283.28|10
1643125900000|2022-01-25 15:51:40|13405.45|13285.45|13412.59|13292.59|13412.59|13292.59|13405.45|13285.45|10
1643125910000|2022-01-25 15:51:50|13412.51|13292.51|13410.31|13290.31|13412.83|13292.83|13410.31|13290.31|9
1643125920000|2022-01-25 15:52:00|13410.53|13290.53|13405.94|13285.94|13410.73|13290.73|13405.64|13285.64|9
1643125930000|2022-01-25 15:52:10|13405.47|13285.47|13402.24|13282.24|13405.47|13285.47|13402.21|13282.21|10
1643125940000|2022-01-25 15:52:20|13401.67|13281.67|13399.8|13279.8|13401.97|13281.97|13399.31|13279.31|10
1643125950000|2022-01-25 15:52:30|13400.46|13280.46|13400.99|13280.99|13402.15|13282.15|13400.46|13280.46|10
1643125960000|2022-01-25 15:52:40|13401.07|13281.07|13399.38|13279.38|13401.07|13281.07|13399.31|13279.31|10
1643125970000|2022-01-25 15:52:50|13398.72|13278.72|13395.52|13275.52|13398.72|13278.72|13395.52|13275.52|10
1643125980000|2022-01-25 15:53:00|13394.52|13274.52|13394.74|13274.74|13394.92|13274.92|13394.13|13274.13|10
1643125990000|2022-01-25 15:53:10|13394.36|13274.36|13384.47|13264.47|13394.62|13274.62|13384.47|13264.47|10
1643126000000|2022-01-25 15:53:20|13382.78|13262.78|13376.14|13256.14|13382.78|13262.78|13376.14|13256.14|10
1643126010000|2022-01-25 15:53:30|13376.11|13256.11|13375.23|13255.23|13376.57|13256.57|13375.23|13255.23|10
1643126020000|2022-01-25 15:53:40|13376.06|13256.06|13377.6|13257.6|13377.6|13257.6|13374.7|13254.7|10
1643126030000|2022-01-25 15:53:50|13377.29|13257.29|13382.08|13262.08|13382.42|13262.42|13377.29|13257.29|10
1643126040000|2022-01-25 15:54:00|13382.77|13262.77|13387.34|13267.34|13387.34|13267.34|13382.77|13262.77|10
1643126050000|2022-01-25 15:54:10|13386.35|13266.35|13388.65|13268.65|13388.65|13268.65|13386.35|13266.35|10
1643126060000|2022-01-25 15:54:20|13389.27|13269.27|13390.26|13270.26|13390.26|13270.26|13388.27|13268.27|10
1643126070000|2022-01-25 15:54:30|13389.42|13269.42|13375.21|13255.21|13389.42|13269.42|13375.21|13255.21|10
1643126080000|2022-01-25 15:54:40|13374.22|13254.22|13369.41|13249.41|13374.38|13254.38|13368.96|13248.96|10
1643126090000|2022-01-25 15:54:50|13369.39|13249.39|13369.6|13249.6|13369.6|13249.6|13367.29|13247.29|10
1643126100000|2022-01-25 15:55:00|13370.28|13250.28|13372.18|13252.18|13372.18|13252.18|13369.3|13249.3|10
1643126110000|2022-01-25 15:55:10|13372.06|13252.06|13374.38|13254.38|13374.38|13254.38|13372.06|13252.06|10
1643126120000|2022-01-25 15:55:20|13374.77|13254.77|13375.89|13255.89|13376.23|13256.23|13374.52|13254.52|10
1643126130000|2022-01-25 15:55:30|13375.75|13255.75|13372.21|13252.21|13375.91|13255.91|13372.21|13252.21|10
1643126140000|2022-01-25 15:55:40|13372.36|13252.36|13371.48|13251.48|13372.66|13252.66|13371.12|13251.12|10
1643126150000|2022-01-25 15:55:50|13371.52|13251.52|13366.97|13246.97|13371.52|13251.52|13366.97|13246.97|10
1643126160000|2022-01-25 15:56:00|13366.77|13246.77|13368.77|13248.77|13368.77|13248.77|13365.06|13245.06|10
1643126170000|2022-01-25 15:56:10|13369.92|13249.92|13369.25|13249.25|13372.8|13252.8|13369.25|13249.25|10
1643126180000|2022-01-25 15:56:20|13368.59|13248.59|13366.27|13246.27|13368.59|13248.59|13365.61|13245.61|10
1643126190000|2022-01-25 15:56:30|13366.68|13246.68|13368.77|13248.77|13368.77|13248.77|13366.64|13246.64|10
1643126200000|2022-01-25 15:56:40|13369.24|13249.24|13371.59|13251.59|13371.62|13251.62|13369.24|13249.24|10
1643126210000|2022-01-25 15:56:50|13372.1|13252.1|13372.4|13252.4|13372.4|13252.4|13371.7|13251.7|10
1643126220000|2022-01-25 15:57:00|13371.6|13251.6|13367.7|13247.7|13371.69|13251.69|13367.7|13247.7|10
1643126230000|2022-01-25 15:57:10|13367.45|13247.45|13368.43|13248.43|13368.43|13248.43|13367.04|13247.04|9
1643126240000|2022-01-25 15:57:20|13368.89|13248.89|13369.69|13249.69|13369.69|13249.69|13368.89|13248.89|9
1643126250000|2022-01-25 15:57:30|13370.28|13250.28|13370.77|13250.77|13371.38|13251.38|13370.28|13250.28|9
1643126260000|2022-01-25 15:57:40|13370.44|13250.44|13368.04|13248.04|13370.44|13250.44|13368.04|13248.04|10
1643126270000|2022-01-25 15:57:50|13367.79|13247.79|13362.21|13242.21|13367.79|13247.79|13362.21|13242.21|10
1643126280000|2022-01-25 15:58:00|13362.22|13242.22|13359.76|13239.76|13362.22|13242.22|13359.76|13239.76|10
1643126290000|2022-01-25 15:58:10|13359.29|13239.29|13355.03|13235.03|13359.29|13239.29|13355.03|13235.03|10
1643126300000|2022-01-25 15:58:20|13355.36|13235.36|13352.14|13232.14|13355.36|13235.36|13351.52|13231.52|10
1643126310000|2022-01-25 15:58:30|13352.22|13232.22|13338.93|13218.93|13352.22|13232.22|13338.93|13218.93|10
1643126320000|2022-01-25 15:58:40|13338.62|13218.62|13336.8|13216.8|13338.62|13218.62|13336.8|13216.8|10
1643126330000|2022-01-25 15:58:50|13336.6|13216.6|13336.39|13216.39|13337.18|13217.18|13335.67|13215.67|10
1643126340000|2022-01-25 15:59:00|13337.03|13217.03|13334.22|13214.22|13337.03|13217.03|13334.22|13214.22|10
1643126350000|2022-01-25 15:59:10|13333.13|13213.13|13331.22|13211.22|13333.13|13213.13|13331.2|13211.2|10
1643126360000|2022-01-25 15:59:20|13330.71|13210.71|13325.55|13205.55|13330.71|13210.71|13325.55|13205.55|10
1643126370000|2022-01-25 15:59:30|13324.76|13204.76|13320.14|13200.14|13324.76|13204.76|13320.14|13200.14|9
1643126380000|2022-01-25 15:59:40|13320.33|13200.33|13321.65|13201.65|13321.65|13201.65|13319.2|13199.2|10
1643126390000|2022-01-25 15:59:50|13322.02|13202.02|13325.26|13205.26|13325.37|13205.37|13322.02|13202.02|10
1643126400000|2022-01-25 16:00:00|13325.15|13205.15|13327.13|13207.13|13328.79|13208.79|13324.48|13204.48|10
1643126410000|2022-01-25 16:00:10|13327.8|13207.8|13327.34|13207.34|13327.8|13207.8|13326.27|13206.27|10
1643126420000|2022-01-25 16:00:20|13327.63|13207.63|13330.49|13210.49|13330.49|13210.49|13327.63|13207.63|10
1643126430000|2022-01-25 16:00:30|13330.37|13210.37|13336.71|13216.71|13336.71|13216.71|13330.37|13210.37|10
1643126440000|2022-01-25 16:00:40|13338.2|13218.2|13342.91|13222.91|13342.91|13222.91|13338.2|13218.2|10
1643126450000|2022-01-25 16:00:50|13343.58|13223.58|13342.74|13222.74|13343.58|13223.58|13342.66|13222.66|10
1643126460000|2022-01-25 16:01:00|13343.22|13223.22|13346.01|13226.01|13346.01|13226.01|13343.05|13223.05|10
1643126470000|2022-01-25 16:01:10|13345.88|13225.88|13347.35|13227.35|13348.51|13228.51|13345.88|13225.88|10
1643126480000|2022-01-25 16:01:20|13347.47|13227.47|13348.51|13228.51|13348.51|13228.51|13347.27|13227.27|10
1643126490000|2022-01-25 16:01:30|13348.86|13228.86|13348.3|13228.3|13350.66|13230.66|13348.3|13228.3|10
1643126500000|2022-01-25 16:01:40|13348.07|13228.07|13338.16|13218.16|13348.07|13228.07|13338.16|13218.16|10
1643126510000|2022-01-25 16:01:50|13338.59|13218.59|13331.79|13211.79|13338.59|13218.59|13331.79|13211.79|10
1643126520000|2022-01-25 16:02:00|13331.45|13211.45|13326.16|13206.16|13331.45|13211.45|13326.16|13206.16|10
1643126530000|2022-01-25 16:02:10|13326.59|13206.59|13324.02|13204.02|13326.59|13206.59|13323.69|13203.69|10
1643126540000|2022-01-25 16:02:20|13324.25|13204.25|13322.85|13202.85|13324.25|13204.25|13322.81|13202.81|10
1643126550000|2022-01-25 16:02:30|13323.2|13203.2|13331.56|13211.56|13331.56|13211.56|13323.2|13203.2|10
1643126560000|2022-01-25 16:02:40|13333.2|13213.2|13344.35|13224.35|13344.35|13224.35|13333.2|13213.2|10
1643126570000|2022-01-25 16:02:50|13344.43|13224.43|13337.56|13217.56|13344.43|13224.43|13337.56|13217.56|10
1643126580000|2022-01-25 16:03:00|13337.91|13217.91|13334.07|13214.07|13337.91|13217.91|13333.67|13213.67|9
1643126590000|2022-01-25 16:03:10|13334.03|13214.03|13329.36|13209.36|13334.03|13214.03|13329.36|13209.36|10
1643126600000|2022-01-25 16:03:20|13330.17|13210.17|13331.97|13211.97|13332.05|13212.05|13329.99|13209.99|10
1643126610000|2022-01-25 16:03:30|13332.08|13212.08|13342.04|13222.04|13342.04|13222.04|13332.08|13212.08|10
1643126620000|2022-01-25 16:03:40|13342.66|13222.66|13347.83|13227.83|13347.83|13227.83|13342.66|13222.66|10
1643126630000|2022-01-25 16:03:50|13348|13228|13352.24|13232.24|13352.24|13232.24|13348|13228|10
1643126640000|2022-01-25 16:04:00|13352.45|13232.45|13356.86|13236.86|13356.86|13236.86|13352.45|13232.45|10
1643126650000|2022-01-25 16:04:10|13357.12|13237.12|13360.62|13240.62|13360.62|13240.62|13357.12|13237.12|10
1643126660000|2022-01-25 16:04:20|13363.68|13243.68|13365.31|13245.31|13365.39|13245.39|13363.68|13243.68|10
1643126670000|2022-01-25 16:04:30|13365.83|13245.83|13368.77|13248.77|13368.77|13248.77|13365.52|13245.52|10
1643126680000|2022-01-25 16:04:40|13368.68|13248.68|13367.93|13247.93|13369.14|13249.14|13367.93|13247.93|10
1643126690000|2022-01-25 16:04:50|13367.77|13247.77|13368.93|13248.93|13368.93|13248.93|13366.41|13246.41|9
1643126700000|2022-01-25 16:05:00|13368.85|13248.85|13374.84|13254.84|13374.84|13254.84|13368.85|13248.85|10
1643126710000|2022-01-25 16:05:10|13375.29|13255.29|13380|13260|13380|13260|13375.29|13255.29|10
1643126720000|2022-01-25 16:05:20|13379.87|13259.87|13381.17|13261.17|13381.17|13261.17|13379.87|13259.87|9
1643126730000|2022-01-25 16:05:30|13381.16|13261.16|13389.7|13269.7|13389.7|13269.7|13381.16|13261.16|10
1643126740000|2022-01-25 16:05:40|13389.47|13269.47|13395.11|13275.11|13395.11|13275.11|13389.47|13269.47|10
1643126750000|2022-01-25 16:05:50|13395.33|13275.33|13395.83|13275.83|13397.85|13277.85|13395.33|13275.33|10
1643126760000|2022-01-25 16:06:00|13396.06|13276.06|13395.8|13275.8|13396.45|13276.45|13395.73|13275.73|10
1643126770000|2022-01-25 16:06:10|13395.68|13275.68|13388.55|13268.55|13395.68|13275.68|13388.55|13268.55|10
1643126780000|2022-01-25 16:06:20|13387.99|13267.99|13387.81|13267.81|13387.99|13267.99|13385.77|13265.77|10
1643126790000|2022-01-25 16:06:30|13385.9|13265.9|13375.52|13255.52|13385.9|13265.9|13375.52|13255.52|10
1643126800000|2022-01-25 16:06:40|13375.6|13255.6|13371.64|13251.64|13375.6|13255.6|13371.64|13251.64|10
1643126810000|2022-01-25 16:06:50|13372.08|13252.08|13371.64|13251.64|13372.57|13252.57|13371.52|13251.52|10
1643126820000|2022-01-25 16:07:00|13372.08|13252.08|13372.84|13252.84|13374.17|13254.17|13370.44|13250.44|10
1643126830000|2022-01-25 16:07:10|13373.23|13253.23|13373.36|13253.36|13373.61|13253.61|13372.55|13252.55|10
1643126840000|2022-01-25 16:07:20|13373.26|13253.26|13367.22|13247.22|13373.26|13253.26|13367.22|13247.22|10
1643126850000|2022-01-25 16:07:30|13366.7|13246.7|13357.46|13237.46|13366.7|13246.7|13357.46|13237.46|10
1643126860000|2022-01-25 16:07:40|13357.23|13237.23|13353.58|13233.58|13357.23|13237.23|13353.55|13233.55|9
1643126870000|2022-01-25 16:07:50|13353.43|13233.43|13352.12|13232.12|13353.43|13233.43|13352.05|13232.05|9
1643126880000|2022-01-25 16:08:00|13352.34|13232.34|13354.44|13234.44|13354.44|13234.44|13351.68|13231.68|10
1643126890000|2022-01-25 16:08:10|13355.9|13235.9|13355|13235|13358.26|13238.26|13355|13235|10
1643126900000|2022-01-25 16:08:20|13355.93|13235.93|13353.69|13233.69|13356|13236|13353.69|13233.69|10
1643126910000|2022-01-25 16:08:30|13351.54|13231.54|13347.47|13227.47|13351.59|13231.59|13347.47|13227.47|10
1643126920000|2022-01-25 16:08:40|13346.51|13226.51|13343.69|13223.69|13346.58|13226.58|13343.57|13223.57|10
1643126930000|2022-01-25 16:08:50|13343.57|13223.57|13346.05|13226.05|13346.05|13226.05|13343.57|13223.57|10
1643126940000|2022-01-25 16:09:00|13346.12|13226.12|13353.42|13233.42|13353.42|13233.42|13346.12|13226.12|9
1643126950000|2022-01-25 16:09:10|13353.14|13233.14|13354.03|13234.03|13354.57|13234.57|13353.14|13233.14|10
1643126960000|2022-01-25 16:09:20|13353.87|13233.87|13354.3|13234.3|13354.66|13234.66|13353.81|13233.81|10
1643126970000|2022-01-25 16:09:30|13354.97|13234.97|13357.17|13237.17|13357.19|13237.19|13354.97|13234.97|10
1643126980000|2022-01-25 16:09:40|13357.64|13237.64|13362.05|13242.05|13362.05|13242.05|13357.64|13237.64|10
1643126990000|2022-01-25 16:09:50|13362.81|13242.81|13369.92|13249.92|13369.92|13249.92|13362.81|13242.81|10
1643127000000|2022-01-25 16:10:00|13369.6|13249.6|13381.04|13261.04|13381.04|13261.04|13369.6|13249.6|10
1643127010000|2022-01-25 16:10:10|13381.05|13261.05|13397.83|13277.83|13397.83|13277.83|13381.05|13261.05|10
1643127020000|2022-01-25 16:10:20|13398.14|13278.14|13405.09|13285.09|13405.94|13285.94|13398.14|13278.14|10
1643127030000|2022-01-25 16:10:30|13406.6|13286.6|13403.49|13283.49|13406.6|13286.6|13403.49|13283.49|10
1643127040000|2022-01-25 16:10:40|13403.52|13283.52|13406.66|13286.66|13408.09|13288.09|13403.3|13283.3|10
1643127050000|2022-01-25 16:10:50|13406.68|13286.68|13403.53|13283.53|13406.74|13286.74|13402.99|13282.99|10
1643127060000|2022-01-25 16:11:00|13404.17|13284.17|13403.41|13283.41|13405.07|13285.07|13403.11|13283.11|10
1643127070000|2022-01-25 16:11:10|13405.41|13285.41|13404.23|13284.23|13405.5|13285.5|13404.23|13284.23|10
1643127080000|2022-01-25 16:11:20|13403.98|13283.98|13398.63|13278.63|13403.98|13283.98|13398.63|13278.63|10
1643127090000|2022-01-25 16:11:30|13398.76|13278.76|13393|13273|13398.76|13278.76|13393|13273|10
1643127100000|2022-01-25 16:11:40|13393.03|13273.03|13389.91|13269.91|13393.03|13273.03|13389.23|13269.23|10
1643127110000|2022-01-25 16:11:50|13389.66|13269.66|13388.96|13268.96|13389.66|13269.66|13388.53|13268.53|9
1643127120000|2022-01-25 16:12:00|13389.57|13269.57|13392.15|13272.15|13392.15|13272.15|13389.57|13269.57|10
1643127130000|2022-01-25 16:12:10|13392.55|13272.55|13392.66|13272.66|13392.96|13272.96|13392|13272|10
1643127140000|2022-01-25 16:12:20|13393.12|13273.12|13382.62|13262.62|13393.37|13273.37|13382.62|13262.62|10
1643127150000|2022-01-25 16:12:30|13382.45|13262.45|13378.48|13258.48|13382.45|13262.45|13378.48|13258.48|10
1643127160000|2022-01-25 16:12:40|13378.51|13258.51|13375.57|13255.57|13378.51|13258.51|13375.57|13255.57|9
1643127170000|2022-01-25 16:12:50|13375.48|13255.48|13373.13|13253.13|13375.48|13255.48|13373.13|13253.13|10
1643127180000|2022-01-25 16:13:00|13373.29|13253.29|13375.18|13255.18|13375.19|13255.19|13373|13253|10
1643127190000|2022-01-25 16:13:10|13374.51|13254.51|13373.62|13253.62|13375.12|13255.12|13373.55|13253.55|10
1643127200000|2022-01-25 16:13:20|13372.79|13252.79|13372.64|13252.64|13373.08|13253.08|13372.18|13252.18|10
1643127210000|2022-01-25 16:13:30|13373|13253|13373.12|13253.12|13373.18|13253.18|13372.69|13252.69|10
1643127220000|2022-01-25 16:13:40|13373.14|13253.14|13373.24|13253.24|13374.08|13254.08|13373.14|13253.14|10
1643127230000|2022-01-25 16:13:50|13373.35|13253.35|13370.54|13250.54|13373.65|13253.65|13370.54|13250.54|10
1643127240000|2022-01-25 16:14:00|13370.59|13250.59|13370.39|13250.39|13370.81|13250.81|13370|13250|10
1643127250000|2022-01-25 16:14:10|13370.31|13250.31|13372.21|13252.21|13372.21|13252.21|13369.84|13249.84|10
1643127260000|2022-01-25 16:14:20|13372.57|13252.57|13373.8|13253.8|13374.39|13254.39|13372.57|13252.57|10
1643127270000|2022-01-25 16:14:30|13374.1|13254.1|13376.74|13256.74|13376.74|13256.74|13374.1|13254.1|10
1643127280000|2022-01-25 16:14:40|13376.45|13256.45|13379.36|13259.36|13379.36|13259.36|13376.45|13256.45|10
1643127290000|2022-01-25 16:14:50|13379.4|13259.4|13377.13|13257.13|13379.4|13259.4|13377.13|13257.13|9
1643127300000|2022-01-25 16:15:00|13376.6|13256.6|13375.74|13255.74|13376.66|13256.66|13374.88|13254.88|10
1643127310000|2022-01-25 16:15:10|13375.66|13255.66|13376.73|13256.73|13378.49|13258.49|13375.66|13255.66|10
1643127320000|2022-01-25 16:15:20|13376.37|13256.37|13377.08|13257.08|13377.34|13257.34|13376.37|13256.37|9
1643127330000|2022-01-25 16:15:30|13376.48|13256.48|13369.2|13249.2|13376.55|13256.55|13369.2|13249.2|10
1643127340000|2022-01-25 16:15:40|13367.71|13247.71|13364.43|13244.43|13367.71|13247.71|13364.35|13244.35|10
1643127350000|2022-01-25 16:15:50|13364.54|13244.54|13366.7|13246.7|13366.7|13246.7|13364.54|13244.54|10
1643127360000|2022-01-25 16:16:00|13366.72|13246.72|13392.39|13272.39|13392.39|13272.39|13366.72|13246.72|10
1643127370000|2022-01-25 16:16:10|13394.97|13274.97|13403.58|13283.58|13403.58|13283.58|13394.97|13274.97|10
1643127380000|2022-01-25 16:16:20|13403.89|13283.89|13405.75|13285.75|13405.75|13285.75|13403.08|13283.08|10
1643127390000|2022-01-25 16:16:30|13406.25|13286.25|13408.27|13288.27|13408.73|13288.73|13406.25|13286.25|10
1643127400000|2022-01-25 16:16:40|13408.41|13288.41|13413.97|13293.97|13413.97|13293.97|13408.41|13288.41|10
1643127410000|2022-01-25 16:16:50|13413.74|13293.74|13413.14|13293.14|13413.94|13293.94|13413|13293|9
1643127420000|2022-01-25 16:17:00|13413.23|13293.23|13412.49|13292.49|13413.95|13293.95|13412.49|13292.49|10
1643127430000|2022-01-25 16:17:10|13411.88|13291.88|13410.87|13290.87|13411.88|13291.88|13409.38|13289.38|10
1643127440000|2022-01-25 16:17:20|13410.83|13290.83|13411.74|13291.74|13412.42|13292.42|13410.45|13290.45|10
1643127450000|2022-01-25 16:17:30|13411.65|13291.65|13414.6|13294.6|13414.6|13294.6|13411.19|13291.19|10
1643127460000|2022-01-25 16:17:40|13414.82|13294.82|13422.88|13302.88|13422.88|13302.88|13414.82|13294.82|10
1643127470000|2022-01-25 16:17:50|13423.39|13303.39|13430.43|13310.43|13430.7|13310.7|13423.39|13303.39|10
1643127480000|2022-01-25 16:18:00|13430.77|13310.77|13432.04|13312.04|13432.3|13312.3|13430.77|13310.77|10
1643127490000|2022-01-25 16:18:10|13432.25|13312.25|13433.27|13313.27|13434.66|13314.66|13432.08|13312.08|10
1643127500000|2022-01-25 16:18:20|13433.47|13313.47|13437.19|13317.19|13437.19|13317.19|13433.12|13313.12|10
1643127510000|2022-01-25 16:18:30|13437.53|13317.53|13445.48|13325.48|13445.48|13325.48|13437.53|13317.53|10
1643127520000|2022-01-25 16:18:40|13446.51|13326.51|13447.21|13327.21|13447.9|13327.9|13446.51|13326.51|10
1643127530000|2022-01-25 16:18:50|13447.6|13327.6|13441.49|13321.49|13447.6|13327.6|13441.49|13321.49|10
1643127540000|2022-01-25 16:19:00|13441.87|13321.87|13443.79|13323.79|13444.35|13324.35|13441.54|13321.54|10
1643127550000|2022-01-25 16:19:10|13444.94|13324.94|13446.72|13326.72|13446.72|13326.72|13444.43|13324.43|9
1643127560000|2022-01-25 16:19:20|13447.43|13327.43|13453.11|13333.11|13453.11|13333.11|13447.43|13327.43|10
1643127570000|2022-01-25 16:19:30|13453.71|13333.71|13455.22|13335.22|13456.56|13336.56|13453.71|13333.71|10
1643127580000|2022-01-25 16:19:40|13455.56|13335.56|13454.22|13334.22|13455.56|13335.56|13454.11|13334.11|10
1643127590000|2022-01-25 16:19:50|13453.24|13333.24|13454.29|13334.29|13454.29|13334.29|13453.17|13333.17|9
1643127600000|2022-01-25 16:20:00|13453.75|13333.75|13454.08|13334.08|13454.63|13334.63|13453.68|13333.68|10
1643127610000|2022-01-25 16:20:10|13453.3|13333.3|13452.18|13332.18|13453.3|13333.3|13451.56|13331.56|10
1643127620000|2022-01-25 16:20:20|13452.13|13332.13|13450.72|13330.72|13452.13|13332.13|13449.96|13329.96|10
1643127630000|2022-01-25 16:20:30|13450.36|13330.36|13452.94|13332.94|13453.31|13333.31|13449.61|13329.61|10
1643127640000|2022-01-25 16:20:40|13453.95|13333.95|13459.93|13339.93|13459.93|13339.93|13453.95|13333.95|10
1643127650000|2022-01-25 16:20:50|13460.98|13340.98|13463.93|13343.93|13463.93|13343.93|13460.06|13340.06|10
1643127660000|2022-01-25 16:21:00|13463.83|13343.83|13459.23|13339.23|13463.83|13343.83|13459.23|13339.23|10
1643127670000|2022-01-25 16:21:10|13458.55|13338.55|13457.93|13337.93|13460.22|13340.22|13457.67|13337.67|10
1643127680000|2022-01-25 16:21:20|13457.74|13337.74|13456.25|13336.25|13457.84|13337.84|13455.53|13335.53|10
1643127690000|2022-01-25 16:21:30|13456.62|13336.62|13459.05|13339.05|13459.05|13339.05|13456.62|13336.62|10
1643127700000|2022-01-25 16:21:40|13459.16|13339.16|13463.69|13343.69|13463.69|13343.69|13459.1|13339.1|10
1643127710000|2022-01-25 16:21:50|13463.71|13343.71|13466.81|13346.81|13466.81|13346.81|13463.32|13343.32|10
1643127720000|2022-01-25 16:22:00|13466.85|13346.85|13469.08|13349.08|13469.08|13349.08|13466.57|13346.57|9
1643127730000|2022-01-25 16:22:10|13469|13349|13469.83|13349.83|13470.39|13350.39|13469|13349|10
1643127740000|2022-01-25 16:22:20|13469.85|13349.85|13466.42|13346.42|13470.11|13350.11|13466.42|13346.42|10
1643127750000|2022-01-25 16:22:30|13465.91|13345.91|13463.12|13343.12|13466.17|13346.17|13462.84|13342.84|10
1643127760000|2022-01-25 16:22:40|13461.82|13341.82|13458.64|13338.64|13461.82|13341.82|13458.52|13338.52|10
1643127770000|2022-01-25 16:22:50|13459.4|13339.4|13460.43|13340.43|13460.43|13340.43|13458.94|13338.94|10
1643127780000|2022-01-25 16:23:00|13460.65|13340.65|13457.03|13337.03|13460.65|13340.65|13457.03|13337.03|10
1643127790000|2022-01-25 16:23:10|13456.57|13336.57|13454.68|13334.68|13456.75|13336.75|13454.68|13334.68|10
1643127800000|2022-01-25 16:23:20|13455|13335|13453.31|13333.31|13455|13335|13452.58|13332.58|10
1643127810000|2022-01-25 16:23:30|13452.98|13332.98|13453.54|13333.54|13453.54|13333.54|13452.08|13332.08|10
1643127820000|2022-01-25 16:23:40|13454.46|13334.46|13458.14|13338.14|13458.14|13338.14|13454.22|13334.22|10
1643127830000|2022-01-25 16:23:50|13458.38|13338.38|13461.91|13341.91|13462.06|13342.06|13458.38|13338.38|10
1643127840000|2022-01-25 16:24:00|13461.44|13341.44|13463.76|13343.76|13463.76|13343.76|13461.34|13341.34|10
1643127850000|2022-01-25 16:24:10|13464.48|13344.48|13464.3|13344.3|13465.03|13345.03|13464.02|13344.02|10
1643127860000|2022-01-25 16:24:20|13464|13344|13460.66|13340.66|13464|13344|13460.66|13340.66|10
1643127870000|2022-01-25 16:24:30|13460.12|13340.12|13457.94|13337.94|13460.19|13340.19|13457.94|13337.94|10
1643127880000|2022-01-25 16:24:40|13458.3|13338.3|13455.07|13335.07|13458.49|13338.49|13455.07|13335.07|9
1643127890000|2022-01-25 16:24:50|13455.11|13335.11|13455.43|13335.43|13455.43|13335.43|13453.13|13333.13|10
1643127900000|2022-01-25 16:25:00|13455.93|13335.93|13459.01|13339.01|13459.01|13339.01|13455.89|13335.89|9
1643127910000|2022-01-25 16:25:10|13458.41|13338.41|13463.68|13343.68|13463.68|13343.68|13458.41|13338.41|10
1643127920000|2022-01-25 16:25:20|13462.84|13342.84|13468.54|13348.54|13468.54|13348.54|13462.84|13342.84|10
1643127930000|2022-01-25 16:25:30|13469.77|13349.77|13470.2|13350.2|13470.89|13350.89|13469.77|13349.77|10
1643127940000|2022-01-25 16:25:40|13470.17|13350.17|13466.14|13346.14|13472.18|13352.18|13465.61|13345.61|10
1643127950000|2022-01-25 16:25:50|13465.75|13345.75|13451.62|13331.62|13465.75|13345.75|13451.62|13331.62|10
1643127960000|2022-01-25 16:26:00|13448.09|13328.09|13446.32|13326.32|13448.09|13328.09|13446.03|13326.03|10
1643127970000|2022-01-25 16:26:10|13446.62|13326.62|13447.74|13327.74|13448.28|13328.28|13446.62|13326.62|10
1643127980000|2022-01-25 16:26:20|13447.08|13327.08|13447.25|13327.25|13448.27|13328.27|13447.08|13327.08|10
1643127990000|2022-01-25 16:26:30|13446.98|13326.98|13446.16|13326.16|13446.98|13326.98|13446.08|13326.08|10
1643128000000|2022-01-25 16:26:40|13446.74|13326.74|13448.79|13328.79|13448.85|13328.85|13446.74|13326.74|10
1643128010000|2022-01-25 16:26:50|13448.62|13328.62|13455.49|13335.49|13455.49|13335.49|13448.62|13328.62|10
1643128020000|2022-01-25 16:27:00|13455.84|13335.84|13457.94|13337.94|13457.94|13337.94|13455.79|13335.79|10
1643128030000|2022-01-25 16:27:10|13457.65|13337.65|13453.86|13333.86|13457.98|13337.98|13453.86|13333.86|10
1643128040000|2022-01-25 16:27:20|13453.85|13333.85|13444.31|13324.31|13453.85|13333.85|13444.31|13324.31|10
1643128050000|2022-01-25 16:27:30|13443.34|13323.34|13441.16|13321.16|13443.66|13323.66|13441.16|13321.16|10
1643128060000|2022-01-25 16:27:40|13440.66|13320.66|13439.47|13319.47|13440.99|13320.99|13438.8|13318.8|10
1643128070000|2022-01-25 16:27:50|13439.4|13319.4|13435.36|13315.36|13439.4|13319.4|13435.36|13315.36|9
1643128080000|2022-01-25 16:28:00|13435.48|13315.48|13433.56|13313.56|13435.54|13315.54|13433.42|13313.42|10
1643128090000|2022-01-25 16:28:10|13433.63|13313.63|13432.02|13312.02|13434.05|13314.05|13431.96|13311.96|10
1643128100000|2022-01-25 16:28:20|13432.07|13312.07|13434.2|13314.2|13434.2|13314.2|13431.57|13311.57|10
1643128110000|2022-01-25 16:28:30|13433.87|13313.87|13432.56|13312.56|13433.87|13313.87|13431.91|13311.91|10
1643128120000|2022-01-25 16:28:40|13432.82|13312.82|13434.57|13314.57|13434.57|13314.57|13432.68|13312.68|10
1643128130000|2022-01-25 16:28:50|13434.63|13314.63|13436.81|13316.81|13436.88|13316.88|13434.48|13314.48|10
1643128140000|2022-01-25 16:29:00|13437.33|13317.33|13438.24|13318.24|13438.28|13318.28|13437.22|13317.22|10
1643128150000|2022-01-25 16:29:10|13438.16|13318.16|13437.23|13317.23|13438.23|13318.23|13437.23|13317.23|10
1643128160000|2022-01-25 16:29:20|13437.37|13317.37|13437.91|13317.91|13438.16|13318.16|13436.92|13316.92|10
1643128170000|2022-01-25 16:29:30|13438.73|13318.73|13437.93|13317.93|13438.97|13318.97|13436.9|13316.9|10
1643128180000|2022-01-25 16:29:40|13439|13319|13440.59|13320.59|13440.59|13320.59|13439|13319|10
1643128190000|2022-01-25 16:29:50|13440.91|13320.91|13442.72|13322.72|13442.87|13322.87|13440.57|13320.57|10
1643128200000|2022-01-25 16:30:00|13443.2|13323.2|13442.98|13322.98|13443.25|13323.25|13441.92|13321.92|10
1643128210000|2022-01-25 16:30:10|13442.42|13322.42|13437.08|13317.08|13442.42|13322.42|13437.08|13317.08|10
1643128220000|2022-01-25 16:30:20|13437.76|13317.76|13432.79|13312.79|13437.87|13317.87|13432.79|13312.79|10
1643128230000|2022-01-25 16:30:30|13432.35|13312.35|13429.17|13309.17|13432.64|13312.64|13429.17|13309.17|10
1643128240000|2022-01-25 16:30:40|13428.41|13308.41|13431.36|13311.36|13431.36|13311.36|13428.24|13308.24|10
1643128250000|2022-01-25 16:30:50|13431.97|13311.97|13433.13|13313.13|13433.13|13313.13|13431.09|13311.09|10
1643128260000|2022-01-25 16:31:00|13432.95|13312.95|13434.19|13314.19|13434.19|13314.19|13432.95|13312.95|10
1643128270000|2022-01-25 16:31:10|13434.89|13314.89|13443.37|13323.37|13444.03|13324.03|13434.89|13314.89|10
1643128280000|2022-01-25 16:31:20|13443.13|13323.13|13441.62|13321.62|13443.13|13323.13|13441.33|13321.33|10
1643128290000|2022-01-25 16:31:30|13441.04|13321.04|13443.22|13323.22|13443.37|13323.37|13441.04|13321.04|10
1643128300000|2022-01-25 16:31:40|13444.16|13324.16|13437.7|13317.7|13444.16|13324.16|13437.7|13317.7|10
1643128310000|2022-01-25 16:31:50|13435.85|13315.85|13429.6|13309.6|13435.87|13315.87|13429.4|13309.4|10
1643128320000|2022-01-25 16:32:00|13429.57|13309.57|13426.4|13306.4|13429.57|13309.57|13426.4|13306.4|10
1643128330000|2022-01-25 16:32:10|13425.97|13305.97|13426.27|13306.27|13426.27|13306.27|13424.99|13304.99|10
1643128340000|2022-01-25 16:32:20|13425.78|13305.78|13428.04|13308.04|13428.04|13308.04|13425.59|13305.59|10
1643128350000|2022-01-25 16:32:30|13428|13308|13429.44|13309.44|13429.59|13309.59|13428|13308|10
1643128360000|2022-01-25 16:32:40|13428.87|13308.87|13429.86|13309.86|13429.86|13309.86|13428.87|13308.87|8
1643128370000|2022-01-25 16:32:50|13430.01|13310.01|13430.23|13310.23|13430.23|13310.23|13429.36|13309.36|10
1643128380000|2022-01-25 16:33:00|13430|13310|13429.2|13309.2|13430|13310|13427.97|13307.97|10
1643128390000|2022-01-25 16:33:10|13428.78|13308.78|13432.49|13312.49|13432.53|13312.53|13428.63|13308.63|10
1643128400000|2022-01-25 16:33:20|13432.89|13312.89|13433|13313|13434.52|13314.52|13432.68|13312.68|10
1643128410000|2022-01-25 16:33:30|13432.08|13312.08|13429.62|13309.62|13432.26|13312.26|13429.62|13309.62|10
1643128420000|2022-01-25 16:33:40|13429.77|13309.77|13427.94|13307.94|13430.04|13310.04|13427.94|13307.94|10
1643128430000|2022-01-25 16:33:50|13427.9|13307.9|13433.58|13313.58|13433.58|13313.58|13427.9|13307.9|10
1643128440000|2022-01-25 16:34:00|13433.97|13313.97|13434.16|13314.16|13434.39|13314.39|13433.36|13313.36|10
1643128450000|2022-01-25 16:34:10|13433.52|13313.52|13430.82|13310.82|13433.68|13313.68|13430.82|13310.82|10
1643128460000|2022-01-25 16:34:20|13431.37|13311.37|13427.97|13307.97|13431.37|13311.37|13427.79|13307.79|10
1643128470000|2022-01-25 16:34:30|13427.4|13307.4|13425.07|13305.07|13427.4|13307.4|13424.47|13304.47|10
1643128480000|2022-01-25 16:34:40|13424.5|13304.5|13424.38|13304.38|13425.46|13305.46|13424.38|13304.38|10
1643128490000|2022-01-25 16:34:50|13424.1|13304.1|13419.57|13299.57|13424.1|13304.1|13419.57|13299.57|10
1643128500000|2022-01-25 16:35:00|13419.32|13299.32|13415.53|13295.53|13419.32|13299.32|13415.53|13295.53|10
1643128510000|2022-01-25 16:35:10|13415.06|13295.06|13414.85|13294.85|13415.06|13295.06|13413.74|13293.74|10
1643128520000|2022-01-25 16:35:20|13414.29|13294.29|13413.15|13293.15|13414.45|13294.45|13412.78|13292.78|10
1643128530000|2022-01-25 16:35:30|13413.07|13293.07|13411.54|13291.54|13413.07|13293.07|13411.37|13291.37|10
1643128540000|2022-01-25 16:35:40|13411.92|13291.92|13412.49|13292.49|13413.3|13293.3|13411.83|13291.83|10
1643128550000|2022-01-25 16:35:50|13412.9|13292.9|13410.95|13290.95|13414.04|13294.04|13410.95|13290.95|9
1643128560000|2022-01-25 16:36:00|13410.97|13290.97|13407.23|13287.23|13411.13|13291.13|13407.23|13287.23|10
1643128570000|2022-01-25 16:36:10|13406.84|13286.84|13402|13282|13406.84|13286.84|13402|13282|10
1643128580000|2022-01-25 16:36:20|13401.94|13281.94|13397.58|13277.58|13401.94|13281.94|13397.58|13277.58|10
1643128590000|2022-01-25 16:36:30|13398.1|13278.1|13400.04|13280.04|13400.04|13280.04|13398.1|13278.1|9
1643128600000|2022-01-25 16:36:40|13400|13280|13406.01|13286.01|13406.01|13286.01|13399.74|13279.74|10
1643128610000|2022-01-25 16:36:50|13405.29|13285.29|13404.68|13284.68|13405.29|13285.29|13404.38|13284.38|10
1643128620000|2022-01-25 16:37:00|13404.8|13284.8|13405.19|13285.19|13406.08|13286.08|13404.8|13284.8|10
1643128630000|2022-01-25 16:37:10|13404.68|13284.68|13403.8|13283.8|13404.91|13284.91|13403.26|13283.26|9
1643128640000|2022-01-25 16:37:20|13404|13284|13404.17|13284.17|13404.92|13284.92|13404|13284|10
1643128650000|2022-01-25 16:37:30|13404.6|13284.6|13406.15|13286.15|13406.15|13286.15|13404.42|13284.42|10
1643128660000|2022-01-25 16:37:40|13407.11|13287.11|13409.86|13289.86|13409.86|13289.86|13406.97|13286.97|10
1643128670000|2022-01-25 16:37:50|13410.49|13290.49|13409.87|13289.87|13410.49|13290.49|13409.79|13289.79|10
1643128680000|2022-01-25 16:38:00|13409.71|13289.71|13406.54|13286.54|13409.9|13289.9|13406.54|13286.54|10
1643128690000|2022-01-25 16:38:10|13406.2|13286.2|13397.93|13277.93|13406.57|13286.57|13397.93|13277.93|10
1643128700000|2022-01-25 16:38:20|13395.77|13275.77|13391.88|13271.88|13395.77|13275.77|13391.88|13271.88|10
1643128710000|2022-01-25 16:38:30|13391.15|13271.15|13390.57|13270.57|13391.56|13271.56|13390.36|13270.36|10
1643128720000|2022-01-25 16:38:40|13390.08|13270.08|13387.74|13267.74|13390.08|13270.08|13387.74|13267.74|10
1643128730000|2022-01-25 16:38:50|13387.65|13267.65|13385.46|13265.46|13387.65|13267.65|13385.46|13265.46|10
1643128740000|2022-01-25 16:39:00|13385.43|13265.43|13385.52|13265.52|13386.02|13266.02|13384.84|13264.84|10
1643128750000|2022-01-25 16:39:10|13385.7|13265.7|13385.38|13265.38|13385.97|13265.97|13385.09|13265.09|10
1643128760000|2022-01-25 16:39:20|13384.36|13264.36|13382.1|13262.1|13384.36|13264.36|13381.86|13261.86|10
1643128770000|2022-01-25 16:39:30|13381.98|13261.98|13381.88|13261.88|13382.08|13262.08|13381.22|13261.22|10
1643128780000|2022-01-25 16:39:40|13382.13|13262.13|13383.64|13263.64|13384.15|13264.15|13382.08|13262.08|9
1643128790000|2022-01-25 16:39:50|13384.23|13264.23|13386.62|13266.62|13386.62|13266.62|13384.23|13264.23|10
1643128800000|2022-01-25 16:40:00|13386.69|13266.69|13387.42|13267.42|13387.44|13267.44|13386.51|13266.51|10
1643128810000|2022-01-25 16:40:10|13387.94|13267.94|13389.35|13269.35|13389.51|13269.51|13387.94|13267.94|10
1643128820000|2022-01-25 16:40:20|13388.16|13268.16|13384.5|13264.5|13388.16|13268.16|13384.06|13264.06|10
1643128830000|2022-01-25 16:40:30|13384.21|13264.21|13382.47|13262.47|13384.21|13264.21|13382.23|13262.23|10
1643128840000|2022-01-25 16:40:40|13382.57|13262.57|13381.23|13261.23|13382.57|13262.57|13380.75|13260.75|10
1643128850000|2022-01-25 16:40:50|13380.15|13260.15|13379.8|13259.8|13380.39|13260.39|13379.69|13259.69|10
1643128860000|2022-01-25 16:41:00|13379.91|13259.91|13382.73|13262.73|13382.73|13262.73|13379.91|13259.91|9
1643128870000|2022-01-25 16:41:10|13382.19|13262.19|13384.91|13264.91|13384.91|13264.91|13382.19|13262.19|10
1643128880000|2022-01-25 16:41:20|13386.5|13266.5|13392.4|13272.4|13392.4|13272.4|13386.5|13266.5|10
1643128890000|2022-01-25 16:41:30|13392.92|13272.92|13397.34|13277.34|13397.35|13277.35|13392.92|13272.92|10
1643128900000|2022-01-25 16:41:40|13397.4|13277.4|13405.18|13285.18|13405.18|13285.18|13397.18|13277.18|10
1643128910000|2022-01-25 16:41:50|13404.9|13284.9|13408.98|13288.98|13408.98|13288.98|13404.9|13284.9|10
1643128920000|2022-01-25 16:42:00|13408.96|13288.96|13413.09|13293.09|13413.48|13293.48|13408.7|13288.7|10
1643128930000|2022-01-25 16:42:10|13413.33|13293.33|13415.64|13295.64|13416.91|13296.91|13413.33|13293.33|10
1643128940000|2022-01-25 16:42:20|13415.52|13295.52|13416.99|13296.99|13417.36|13297.36|13414.99|13294.99|10
1643128950000|2022-01-25 16:42:30|13417.45|13297.45|13416.49|13296.49|13417.78|13297.78|13416.49|13296.49|10
1643128960000|2022-01-25 16:42:40|13416.82|13296.82|13418.42|13298.42|13418.45|13298.45|13416.82|13296.82|10
1643128970000|2022-01-25 16:42:50|13418.4|13298.4|13418.25|13298.25|13418.6|13298.6|13417.7|13297.7|10
1643128980000|2022-01-25 16:43:00|13418.13|13298.13|13418.44|13298.44|13418.79|13298.79|13417.86|13297.86|10
1643128990000|2022-01-25 16:43:10|13418.31|13298.31|13420.87|13300.87|13420.87|13300.87|13417.69|13297.69|10
1643129000000|2022-01-25 16:43:20|13421.01|13301.01|13428.16|13308.16|13428.16|13308.16|13421.01|13301.01|10
1643129010000|2022-01-25 16:43:30|13428.89|13308.89|13429.21|13309.21|13429.42|13309.42|13428.67|13308.67|10
1643129020000|2022-01-25 16:43:40|13429.53|13309.53|13432.08|13312.08|13432.08|13312.08|13429.53|13309.53|10
1643129030000|2022-01-25 16:43:50|13432.52|13312.52|13434.16|13314.16|13434.16|13314.16|13431.99|13311.99|10
1643129040000|2022-01-25 16:44:00|13435.04|13315.04|13437.54|13317.54|13437.81|13317.81|13434.21|13314.21|10
1643129050000|2022-01-25 16:44:10|13437.31|13317.31|13440.2|13320.2|13440.2|13320.2|13437.31|13317.31|9
1643129060000|2022-01-25 16:44:20|13440.5|13320.5|13443.27|13323.27|13443.27|13323.27|13439.98|13319.98|10
1643129070000|2022-01-25 16:44:30|13443.17|13323.17|13447.74|13327.74|13447.74|13327.74|13443.17|13323.17|10
1643129080000|2022-01-25 16:44:40|13448.13|13328.13|13448.93|13328.93|13449.87|13329.87|13448.13|13328.13|10
1643129090000|2022-01-25 16:44:50|13449.76|13329.76|13449.38|13329.38|13449.76|13329.76|13448.09|13328.09|10
1643129100000|2022-01-25 16:45:00|13449.64|13329.64|13449.3|13329.3|13449.64|13329.64|13448.76|13328.76|10
1643129110000|2022-01-25 16:45:10|13449.22|13329.22|13451|13331|13451.93|13331.93|13449.22|13329.22|10
1643129120000|2022-01-25 16:45:20|13453.31|13333.31|13455.72|13335.72|13455.72|13335.72|13452.86|13332.86|10
1643129130000|2022-01-25 16:45:30|13460.2|13340.2|13469.55|13349.55|13469.64|13349.64|13460.2|13340.2|10
1643129140000|2022-01-25 16:45:40|13468.82|13348.82|13467.46|13347.46|13469.43|13349.43|13467.44|13347.44|10
1643129150000|2022-01-25 16:45:50|13467.39|13347.39|13468.33|13348.33|13468.33|13348.33|13467.06|13347.06|10
1643129160000|2022-01-25 16:46:00|13468.64|13348.64|13468.36|13348.36|13468.64|13348.64|13465.94|13345.94|10
1643129170000|2022-01-25 16:46:10|13468.5|13348.5|13469.03|13349.03|13469.03|13349.03|13468.36|13348.36|10
1643129180000|2022-01-25 16:46:20|13468.77|13348.77|13469.11|13349.11|13469.28|13349.28|13468.08|13348.08|10
1643129190000|2022-01-25 16:46:30|13468.96|13348.96|13469.87|13349.87|13470.95|13350.95|13468.96|13348.96|10
1643129200000|2022-01-25 16:46:40|13470.18|13350.18|13469.08|13349.08|13471.35|13351.35|13469.08|13349.08|10
1643129210000|2022-01-25 16:46:50|13468.94|13348.94|13469.77|13349.77|13469.77|13349.77|13467.96|13347.96|10
1643129220000|2022-01-25 16:47:00|13470.98|13350.98|13469.69|13349.69|13471.15|13351.15|13469.69|13349.69|10
1643129230000|2022-01-25 16:47:10|13469.87|13349.87|13467.89|13347.89|13469.87|13349.87|13467.89|13347.89|10
1643129240000|2022-01-25 16:47:20|13467.2|13347.2|13466.37|13346.37|13467.27|13347.27|13465.84|13345.84|10
1643129250000|2022-01-25 16:47:30|13466.65|13346.65|13465.25|13345.25|13466.65|13346.65|13465.25|13345.25|10
1643129260000|2022-01-25 16:47:40|13464.69|13344.69|13465.11|13345.11|13465.11|13345.11|13464.5|13344.5|8
1643129270000|2022-01-25 16:47:50|13465.14|13345.14|13462.61|13342.61|13465.14|13345.14|13462.57|13342.57|10
1643129280000|2022-01-25 16:48:00|13463.04|13343.04|13462.25|13342.25|13463.5|13343.5|13462.25|13342.25|10
1643129290000|2022-01-25 16:48:10|13461.87|13341.87|13459.33|13339.33|13462.58|13342.58|13459.33|13339.33|10
1643129300000|2022-01-25 16:48:20|13459.13|13339.13|13456.45|13336.45|13459.13|13339.13|13456.28|13336.28|10
1643129310000|2022-01-25 16:48:30|13456.31|13336.31|13453.98|13333.98|13456.31|13336.31|13453.96|13333.96|10
1643129320000|2022-01-25 16:48:40|13453.95|13333.95|13455.32|13335.32|13455.32|13335.32|13452.34|13332.34|10
1643129330000|2022-01-25 16:48:50|13455.7|13335.7|13462.04|13342.04|13462.04|13342.04|13455.7|13335.7|10
1643129340000|2022-01-25 16:49:00|13463.89|13343.89|13467.89|13347.89|13467.89|13347.89|13462.33|13342.33|9
1643129350000|2022-01-25 16:49:10|13468.12|13348.12|13471.41|13351.41|13471.48|13351.48|13468.12|13348.12|10
1643129360000|2022-01-25 16:49:20|13471.81|13351.81|13472.26|13352.26|13474.24|13354.24|13471.81|13351.81|10
1643129370000|2022-01-25 16:49:30|13471.79|13351.79|13467.83|13347.83|13471.79|13351.79|13467.83|13347.83|9
1643129380000|2022-01-25 16:49:40|13468.07|13348.07|13462.86|13342.86|13468.07|13348.07|13462.86|13342.86|10
1643129390000|2022-01-25 16:49:50|13462.45|13342.45|13461.21|13341.21|13462.45|13342.45|13460.63|13340.63|10
1643129400000|2022-01-25 16:50:00|13460.73|13340.73|13458.21|13338.21|13460.73|13340.73|13458.21|13338.21|10
1643129410000|2022-01-25 16:50:10|13458.63|13338.63|13459.51|13339.51|13459.51|13339.51|13457.68|13337.68|9
1643129420000|2022-01-25 16:50:20|13458.97|13338.97|13461.16|13341.16|13461.34|13341.34|13458.97|13338.97|10
1643129430000|2022-01-25 16:50:30|13461.24|13341.24|13471.72|13351.72|13471.72|13351.72|13461.24|13341.24|10
1643129440000|2022-01-25 16:50:40|13472.68|13352.68|13477.19|13357.19|13477.52|13357.52|13472.68|13352.68|10
1643129450000|2022-01-25 16:50:50|13478.41|13358.41|13476.66|13356.66|13478.41|13358.41|13476.66|13356.66|10
1643129460000|2022-01-25 16:51:00|13476.28|13356.28|13477.93|13357.93|13477.93|13357.93|13475.06|13355.06|10
1643129470000|2022-01-25 16:51:10|13479.06|13359.06|13484.17|13364.17|13484.17|13364.17|13479.06|13359.06|10
1643129480000|2022-01-25 16:51:20|13484.95|13364.95|13483.39|13363.39|13484.95|13364.95|13483.32|13363.32|10
1643129490000|2022-01-25 16:51:30|13483.37|13363.37|13484.07|13364.07|13484.07|13364.07|13482.9|13362.9|9
1643129500000|2022-01-25 16:51:40|13484.32|13364.32|13486.39|13366.39|13486.39|13366.39|13484.06|13364.06|10
1643129510000|2022-01-25 16:51:50|13486.47|13366.47|13487.41|13367.41|13487.51|13367.51|13486.07|13366.07|10
1643129520000|2022-01-25 16:52:00|13489.08|13369.08|13489.29|13369.29|13490.29|13370.29|13489.08|13369.08|10
1643129530000|2022-01-25 16:52:10|13488.3|13368.3|13490.9|13370.9|13490.9|13370.9|13488.27|13368.27|10
1643129540000|2022-01-25 16:52:20|13492.48|13372.48|13494.37|13374.37|13495.24|13375.24|13492.48|13372.48|9
1643129550000|2022-01-25 16:52:30|13492.92|13372.92|13492.98|13372.98|13492.98|13372.98|13491.75|13371.75|10
1643129560000|2022-01-25 16:52:40|13493.21|13373.21|13490.81|13370.81|13493.32|13373.32|13490.81|13370.81|10
1643129570000|2022-01-25 16:52:50|13490.67|13370.67|13491.62|13371.62|13492.39|13372.39|13490.67|13370.67|10
1643129580000|2022-01-25 16:53:00|13492.62|13372.62|13492.85|13372.85|13492.85|13372.85|13491.95|13371.95|10
1643129590000|2022-01-25 16:53:10|13492.58|13372.58|13493.1|13373.1|13493.24|13373.24|13492.01|13372.01|10
1643129600000|2022-01-25 16:53:20|13493.25|13373.25|13493.08|13373.08|13493.3|13373.3|13492.67|13372.67|10
1643129610000|2022-01-25 16:53:30|13493.17|13373.17|13493.97|13373.97|13494.3|13374.3|13493.17|13373.17|10
1643129620000|2022-01-25 16:53:40|13494.2|13374.2|13495.36|13375.36|13495.5|13375.5|13494.2|13374.2|10
1643129630000|2022-01-25 16:53:50|13495.22|13375.22|13492.51|13372.51|13495.22|13375.22|13492.51|13372.51|9
1643129640000|2022-01-25 16:54:00|13493.05|13373.05|13491.43|13371.43|13493.05|13373.05|13491.11|13371.11|10
1643129650000|2022-01-25 16:54:10|13491.34|13371.34|13491.14|13371.14|13492.11|13372.11|13491.14|13371.14|10
1643129660000|2022-01-25 16:54:20|13491.95|13371.95|13497.21|13377.21|13497.21|13377.21|13491.95|13371.95|10
1643129670000|2022-01-25 16:54:30|13497.24|13377.24|13498.6|13378.6|13498.67|13378.67|13497.24|13377.24|10
1643129680000|2022-01-25 16:54:40|13500.05|13380.05|13498.51|13378.51|13500.05|13380.05|13498.29|13378.29|10
1643129690000|2022-01-25 16:54:50|13498.41|13378.41|13497.58|13377.58|13498.41|13378.41|13496.78|13376.78|10
1643129700000|2022-01-25 16:55:00|13497.55|13377.55|13496.67|13376.67|13498.41|13378.41|13496.67|13376.67|10
1643129710000|2022-01-25 16:55:10|13496.14|13376.14|13500.64|13380.64|13500.64|13380.64|13493.27|13373.27|10
1643129720000|2022-01-25 16:55:20|13503.32|13383.32|13504.81|13384.81|13505.49|13385.49|13503.32|13383.32|10
1643129730000|2022-01-25 16:55:30|13505.34|13385.34|13504.53|13384.53|13505.73|13385.73|13504.04|13384.04|10
1643129740000|2022-01-25 16:55:40|13503.1|13383.1|13501.81|13381.81|13503.5|13383.5|13501.72|13381.72|10
1643129750000|2022-01-25 16:55:50|13501.33|13381.33|13499.76|13379.76|13501.77|13381.77|13499.76|13379.76|10
1643129760000|2022-01-25 16:56:00|13499.03|13379.03|13497.92|13377.92|13499.29|13379.29|13497.55|13377.55|10
1643129770000|2022-01-25 16:56:10|13497.84|13377.84|13497.55|13377.55|13498.11|13378.11|13497.27|13377.27|10
1643129780000|2022-01-25 16:56:20|13497.62|13377.62|13496.8|13376.8|13497.62|13377.62|13496.39|13376.39|10
1643129790000|2022-01-25 16:56:30|13496.78|13376.78|13498.33|13378.33|13498.41|13378.41|13496.78|13376.78|10
1643129800000|2022-01-25 16:56:40|13498.51|13378.51|13497.4|13377.4|13498.72|13378.72|13497.4|13377.4|9
1643129810000|2022-01-25 16:56:50|13497.23|13377.23|13493.62|13373.62|13497.61|13377.61|13493.62|13373.62|10
1643129820000|2022-01-25 16:57:00|13492.92|13372.92|13491.01|13371.01|13495.27|13375.27|13490.5|13370.5|10
1643129830000|2022-01-25 16:57:10|13491.09|13371.09|13482.88|13362.88|13491.09|13371.09|13482.88|13362.88|10
1643129840000|2022-01-25 16:57:20|13481.1|13361.1|13470.06|13350.06|13481.1|13361.1|13470.06|13350.06|8
1643129850000|2022-01-25 16:57:30|13468.79|13348.79|13452.25|13332.25|13468.79|13348.79|13452.25|13332.25|10
1643129860000|2022-01-25 16:57:40|13451.67|13331.67|13447.4|13327.4|13451.67|13331.67|13446.64|13326.64|10
1643129870000|2022-01-25 16:57:50|13447.16|13327.16|13445.75|13325.75|13449.24|13329.24|13445.75|13325.75|10
1643129880000|2022-01-25 16:58:00|13445.38|13325.38|13444.56|13324.56|13445.74|13325.74|13444.56|13324.56|10
1643129890000|2022-01-25 16:58:10|13444.96|13324.96|13445.13|13325.13|13445.91|13325.91|13444.96|13324.96|10
1643129900000|2022-01-25 16:58:20|13445.34|13325.34|13446.47|13326.47|13446.47|13326.47|13445|13325|10
1643129910000|2022-01-25 16:58:30|13446.93|13326.93|13448.43|13328.43|13448.43|13328.43|13446.93|13326.93|10
1643129920000|2022-01-25 16:58:40|13448.51|13328.51|13450.32|13330.32|13450.44|13330.44|13448.44|13328.44|10
1643129930000|2022-01-25 16:58:50|13450.62|13330.62|13451.62|13331.62|13452.67|13332.67|13450.62|13330.62|10
1643129940000|2022-01-25 16:59:00|13451.38|13331.38|13447.82|13327.82|13451.4|13331.4|13447.82|13327.82|10
1643129950000|2022-01-25 16:59:10|13447.23|13327.23|13437.95|13317.95|13447.23|13327.23|13437.95|13317.95|10
1643129960000|2022-01-25 16:59:20|13436.93|13316.93|13433.63|13313.63|13436.93|13316.93|13433.48|13313.48|10
1643129970000|2022-01-25 16:59:30|13432.9|13312.9|13433.97|13313.97|13433.97|13313.97|13432.9|13312.9|10
1643129980000|2022-01-25 16:59:40|13434.46|13314.46|13433.74|13313.74|13434.69|13314.69|13433.23|13313.23|10
1643129990000|2022-01-25 16:59:50|13434.1|13314.1|13434.62|13314.62|13436.07|13316.07|13433.35|13313.35|10
1643130000000|2022-01-25 17:00:00|13434.45|13314.45|13435.4|13315.4|13437.36|13317.36|13434.21|13314.21|10
1643130010000|2022-01-25 17:00:10|13435.39|13315.39|13432.04|13312.04|13435.52|13315.52|13431.67|13311.67|10
1643130020000|2022-01-25 17:00:20|13431.57|13311.57|13432.83|13312.83|13432.83|13312.83|13429.84|13309.84|10
1643130030000|2022-01-25 17:00:30|13432.85|13312.85|13438.72|13318.72|13438.72|13318.72|13432.85|13312.85|10
1643130040000|2022-01-25 17:00:40|13438.91|13318.91|13440.14|13320.14|13440.14|13320.14|13437.86|13317.86|10
1643130050000|2022-01-25 17:00:50|13439.72|13319.72|13440.8|13320.8|13440.96|13320.96|13439.2|13319.2|10
1643130060000|2022-01-25 17:01:00|13441.09|13321.09|13440.73|13320.73|13441.67|13321.67|13439.51|13319.51|10
1643130070000|2022-01-25 17:01:10|13440.55|13320.55|13442.12|13322.12|13442.19|13322.19|13440.55|13320.55|10
1643130080000|2022-01-25 17:01:20|13442.02|13322.02|13440.06|13320.06|13442.44|13322.44|13440.06|13320.06|10
1643130090000|2022-01-25 17:01:30|13439.5|13319.5|13437.63|13317.63|13439.83|13319.83|13437.13|13317.13|10
1643130100000|2022-01-25 17:01:40|13437.81|13317.81|13441.3|13321.3|13441.3|13321.3|13437.51|13317.51|10
1643130110000|2022-01-25 17:01:50|13441.75|13321.75|13444.87|13324.87|13444.87|13324.87|13441.59|13321.59|10
1643130120000|2022-01-25 17:02:00|13444.94|13324.94|13445.23|13325.23|13446.25|13326.25|13444.68|13324.68|10
1643130130000|2022-01-25 17:02:10|13445.36|13325.36|13444.36|13324.36|13445.59|13325.59|13444.36|13324.36|10
1643130140000|2022-01-25 17:02:20|13443.71|13323.71|13441.8|13321.8|13443.71|13323.71|13441.25|13321.25|10
1643130150000|2022-01-25 17:02:30|13441.98|13321.98|13439.04|13319.04|13441.98|13321.98|13439.04|13319.04|10
1643130160000|2022-01-25 17:02:40|13438.71|13318.71|13438.52|13318.52|13438.71|13318.71|13437.83|13317.83|10
1643130170000|2022-01-25 17:02:50|13438.59|13318.59|13436.82|13316.82|13438.59|13318.59|13436.27|13316.27|9
1643130180000|2022-01-25 17:03:00|13435.79|13315.79|13431.52|13311.52|13435.79|13315.79|13431.2|13311.2|10
1643130190000|2022-01-25 17:03:10|13431.15|13311.15|13430.09|13310.09|13431.15|13311.15|13429.87|13309.87|10
1643130200000|2022-01-25 17:03:20|13429.55|13309.55|13430.6|13310.6|13430.95|13310.95|13429.55|13309.55|10
1643130210000|2022-01-25 17:03:30|13430.36|13310.36|13434.47|13314.47|13434.47|13314.47|13430.36|13310.36|10
1643130220000|2022-01-25 17:03:40|13434.8|13314.8|13439.39|13319.39|13439.39|13319.39|13434.8|13314.8|10
1643130230000|2022-01-25 17:03:50|13440.16|13320.16|13441.67|13321.67|13442.29|13322.29|13440.16|13320.16|10
1643130240000|2022-01-25 17:04:00|13442.11|13322.11|13442.04|13322.04|13442.53|13322.53|13441.28|13321.28|10
1643130250000|2022-01-25 17:04:10|13441.43|13321.43|13441.69|13321.69|13442.07|13322.07|13441.31|13321.31|10
1643130260000|2022-01-25 17:04:20|13442.19|13322.19|13443.84|13323.84|13443.84|13323.84|13442.19|13322.19|10
1643130270000|2022-01-25 17:04:30|13443.88|13323.88|13446.09|13326.09|13446.89|13326.89|13443.87|13323.87|10
1643130280000|2022-01-25 17:04:40|13446.58|13326.58|13456.3|13336.3|13456.3|13336.3|13446.58|13326.58|10
1643130290000|2022-01-25 17:04:50|13458.25|13338.25|13465.35|13345.35|13465.96|13345.96|13458.25|13338.25|10
1643130300000|2022-01-25 17:05:00|13466.01|13346.01|13477.28|13357.28|13477.28|13357.28|13466.01|13346.01|10
1643130310000|2022-01-25 17:05:10|13482.28|13362.28|13503.42|13383.42|13503.42|13383.42|13482.28|13362.28|10
1643130320000|2022-01-25 17:05:20|13508.95|13388.95|13507.31|13387.31|13512.02|13392.02|13507.31|13387.31|10
1643130330000|2022-01-25 17:05:30|13507.89|13387.89|13512.48|13392.48|13513.11|13393.11|13507.49|13387.49|10
1643130340000|2022-01-25 17:05:40|13513.27|13393.27|13518.08|13398.08|13518.08|13398.08|13513.27|13393.27|10
1643130350000|2022-01-25 17:05:50|13517.65|13397.65|13515.58|13395.58|13517.78|13397.78|13515.58|13395.58|10
1643130360000|2022-01-25 17:06:00|13515.79|13395.79|13517.68|13397.68|13517.68|13397.68|13515.41|13395.41|10
1643130370000|2022-01-25 17:06:10|13522.92|13402.92|13526.14|13406.14|13526.56|13406.56|13522.78|13402.78|10
1643130380000|2022-01-25 17:06:20|13526.8|13406.8|13530.02|13410.02|13530.02|13410.02|13526.8|13406.8|10
1643130390000|2022-01-25 17:06:30|13530.35|13410.35|13528.65|13408.65|13530.54|13410.54|13528.65|13408.65|10
1643130400000|2022-01-25 17:06:40|13528.86|13408.86|13529.26|13409.26|13529.66|13409.66|13528.79|13408.79|10
1643130410000|2022-01-25 17:06:50|13529.52|13409.52|13527.44|13407.44|13529.52|13409.52|13527.22|13407.22|10
1643130420000|2022-01-25 17:07:00|13526.55|13406.55|13522.29|13402.29|13526.55|13406.55|13521.52|13401.52|10
1643130430000|2022-01-25 17:07:10|13521.7|13401.7|13523.84|13403.84|13525.11|13405.11|13521.7|13401.7|9
1643130440000|2022-01-25 17:07:20|13524.48|13404.48|13528.9|13408.9|13528.9|13408.9|13524.48|13404.48|10
1643130450000|2022-01-25 17:07:30|13529.31|13409.31|13527.33|13407.33|13529.39|13409.39|13527.33|13407.33|10
1643130460000|2022-01-25 17:07:40|13526.37|13406.37|13522.48|13402.48|13526.37|13406.37|13522.48|13402.48|10
1643130470000|2022-01-25 17:07:50|13521.33|13401.33|13523.64|13403.64|13523.64|13403.64|13521.33|13401.33|10
1643130480000|2022-01-25 17:08:00|13523.77|13403.77|13524.06|13404.06|13524.98|13404.98|13523.65|13403.65|10
1643130490000|2022-01-25 17:08:10|13524.43|13404.43|13525.28|13405.28|13525.28|13405.28|13523.59|13403.59|10
1643130500000|2022-01-25 17:08:20|13525.08|13405.08|13523.34|13403.34|13525.08|13405.08|13523.34|13403.34|10
1643130510000|2022-01-25 17:08:30|13522.68|13402.68|13520.24|13400.24|13522.68|13402.68|13520.24|13400.24|10
1643130520000|2022-01-25 17:08:40|13520.2|13400.2|13526.14|13406.14|13526.14|13406.14|13520.2|13400.2|10
1643130530000|2022-01-25 17:08:50|13528.04|13408.04|13524.94|13404.94|13528.44|13408.44|13524.94|13404.94|10
1643130540000|2022-01-25 17:09:00|13524.02|13404.02|13522.89|13402.89|13524.02|13404.02|13522.52|13402.52|10
1643130550000|2022-01-25 17:09:10|13523.64|13403.64|13522.97|13402.97|13524.09|13404.09|13522.92|13402.92|10
1643130560000|2022-01-25 17:09:20|13523.08|13403.08|13521.76|13401.76|13523.35|13403.35|13521.65|13401.65|10
1643130570000|2022-01-25 17:09:30|13522.03|13402.03|13520.01|13400.01|13522.03|13402.03|13519.83|13399.83|10
1643130580000|2022-01-25 17:09:40|13519.75|13399.75|13512.55|13392.55|13519.75|13399.75|13512.55|13392.55|10
1643130590000|2022-01-25 17:09:50|13511.95|13391.95|13508.09|13388.09|13511.95|13391.95|13508|13388|10
1643130600000|2022-01-25 17:10:00|13507.96|13387.96|13501.34|13381.34|13507.96|13387.96|13500.93|13380.93|10
1643130610000|2022-01-25 17:10:10|13501.44|13381.44|13493.61|13373.61|13501.44|13381.44|13493.61|13373.61|10
1643130620000|2022-01-25 17:10:20|13490.01|13370.01|13484.76|13364.76|13490.01|13370.01|13484.76|13364.76|10
1643130630000|2022-01-25 17:10:30|13484.93|13364.93|13485.66|13365.66|13485.66|13365.66|13484.37|13364.37|10
1643130640000|2022-01-25 17:10:40|13485.53|13365.53|13485.69|13365.69|13487.01|13367.01|13485.53|13365.53|10
1643130650000|2022-01-25 17:10:50|13485.74|13365.74|13488.88|13368.88|13488.88|13368.88|13485.74|13365.74|10
1643130660000|2022-01-25 17:11:00|13489.34|13369.34|13490.36|13370.36|13490.36|13370.36|13488.47|13368.47|10
1643130670000|2022-01-25 17:11:10|13490.18|13370.18|13489.75|13369.75|13491.71|13371.71|13489.72|13369.72|10
1643130680000|2022-01-25 17:11:20|13489.34|13369.34|13487.16|13367.16|13489.34|13369.34|13486.69|13366.69|10
1643130690000|2022-01-25 17:11:30|13486.71|13366.71|13486.23|13366.23|13486.74|13366.74|13485.81|13365.81|10
1643130700000|2022-01-25 17:11:40|13486.04|13366.04|13481.64|13361.64|13486.04|13366.04|13481.64|13361.64|10
1643130710000|2022-01-25 17:11:50|13481.83|13361.83|13480.4|13360.4|13482.77|13362.77|13480.4|13360.4|10
1643130720000|2022-01-25 17:12:00|13479.95|13359.95|13480.95|13360.95|13481.6|13361.6|13479.75|13359.75|10
1643130730000|2022-01-25 17:12:10|13481.32|13361.32|13481.65|13361.65|13481.65|13361.65|13481.08|13361.08|10
1643130740000|2022-01-25 17:12:20|13482|13362|13487.97|13367.97|13487.97|13367.97|13482|13362|10
1643130750000|2022-01-25 17:12:30|13486.59|13366.59|13486.99|13366.99|13488.14|13368.14|13486.59|13366.59|10
1643130760000|2022-01-25 17:12:40|13486.43|13366.43|13485.35|13365.35|13486.48|13366.48|13485.35|13365.35|10
1643130770000|2022-01-25 17:12:50|13486.02|13366.02|13487.45|13367.45|13487.49|13367.49|13485.57|13365.57|10
1643130780000|2022-01-25 17:13:00|13488.1|13368.1|13489.43|13369.43|13490.12|13370.12|13488.09|13368.09|10
1643130790000|2022-01-25 17:13:10|13488.63|13368.63|13488.84|13368.84|13488.91|13368.91|13488.16|13368.16|10
1643130800000|2022-01-25 17:13:20|13489.55|13369.55|13493.1|13373.1|13493.1|13373.1|13489.55|13369.55|10
1643130810000|2022-01-25 17:13:30|13494.73|13374.73|13493.06|13373.06|13494.73|13374.73|13492.81|13372.81|10
1643130820000|2022-01-25 17:13:40|13492.93|13372.93|13495.85|13375.85|13495.85|13375.85|13492.62|13372.62|10
1643130830000|2022-01-25 17:13:50|13496.6|13376.6|13498.89|13378.89|13498.89|13378.89|13496.6|13376.6|10
1643130840000|2022-01-25 17:14:00|13499.08|13379.08|13505.43|13385.43|13505.43|13385.43|13499.08|13379.08|10
1643130850000|2022-01-25 17:14:10|13508.64|13388.64|13510.97|13390.97|13510.97|13390.97|13508.43|13388.43|10
1643130860000|2022-01-25 17:14:20|13510.68|13390.68|13513.35|13393.35|13513.35|13393.35|13510.68|13390.68|10
1643130870000|2022-01-25 17:14:30|13513.86|13393.86|13518.65|13398.65|13518.89|13398.89|13513.86|13393.86|10
1643130880000|2022-01-25 17:14:40|13519.23|13399.23|13523.15|13403.15|13523.15|13403.15|13519.08|13399.08|9
1643130890000|2022-01-25 17:14:50|13523.14|13403.14|13528.69|13408.69|13528.69|13408.69|13523.14|13403.14|10
1643130900000|2022-01-25 17:15:00|13528.42|13408.42|13530.9|13410.9|13530.9|13410.9|13528.12|13408.12|10
1643130910000|2022-01-25 17:15:10|13533.27|13413.27|13539.38|13419.38|13539.38|13419.38|13533.27|13413.27|10
1643130920000|2022-01-25 17:15:20|13539.91|13419.91|13540.56|13420.56|13541.34|13421.34|13538.85|13418.85|10
1643130930000|2022-01-25 17:15:30|13541.77|13421.77|13542.73|13422.73|13542.73|13422.73|13541.35|13421.35|10
1643130940000|2022-01-25 17:15:40|13542.87|13422.87|13540.68|13420.68|13542.87|13422.87|13540.68|13420.68|10
1643130950000|2022-01-25 17:15:50|13539.53|13419.53|13539.28|13419.28|13539.53|13419.53|13537.56|13417.56|10
1643130960000|2022-01-25 17:16:00|13540.14|13420.14|13530.57|13410.57|13540.42|13420.42|13530.57|13410.57|10
1643130970000|2022-01-25 17:16:10|13529.36|13409.36|13521.71|13401.71|13529.36|13409.36|13521.71|13401.71|10
1643130980000|2022-01-25 17:16:20|13520.72|13400.72|13517|13397|13520.72|13400.72|13516.62|13396.62|10
1643130990000|2022-01-25 17:16:30|13516.37|13396.37|13513.99|13393.99|13516.37|13396.37|13513.99|13393.99|10
1643131000000|2022-01-25 17:16:40|13513.66|13393.66|13515.02|13395.02|13515.02|13395.02|13513.66|13393.66|10
1643131010000|2022-01-25 17:16:50|13514.29|13394.29|13514.3|13394.3|13514.46|13394.46|13513.16|13393.16|10
1643131020000|2022-01-25 17:17:00|13514.21|13394.21|13515.08|13395.08|13515.08|13395.08|13513.96|13393.96|10
1643131030000|2022-01-25 17:17:10|13514.95|13394.95|13519.72|13399.72|13519.95|13399.95|13514.95|13394.95|9
1643131040000|2022-01-25 17:17:20|13522.9|13402.9|13529.2|13409.2|13529.2|13409.2|13522.9|13402.9|10
1643131050000|2022-01-25 17:17:30|13529.04|13409.04|13528.97|13408.97|13529.64|13409.64|13528.87|13408.87|9
1643131060000|2022-01-25 17:17:40|13528.63|13408.63|13532.72|13412.72|13532.72|13412.72|13528.63|13408.63|10
1643131070000|2022-01-25 17:17:50|13533.56|13413.56|13533.2|13413.2|13533.83|13413.83|13533.2|13413.2|10
1643131080000|2022-01-25 17:18:00|13534.43|13414.43|13534.86|13414.86|13534.86|13414.86|13533.46|13413.46|10
1643131090000|2022-01-25 17:18:10|13535.23|13415.23|13536.26|13416.26|13536.71|13416.71|13535|13415|10
1643131100000|2022-01-25 17:18:20|13534.41|13414.41|13530.9|13410.9|13534.68|13414.68|13530.9|13410.9|10
1643131110000|2022-01-25 17:18:30|13530.65|13410.65|13533.93|13413.93|13533.93|13413.93|13530.65|13410.65|10
1643131120000|2022-01-25 17:18:40|13533.56|13413.56|13534.2|13414.2|13534.2|13414.2|13533|13413|10
1643131130000|2022-01-25 17:18:50|13534.47|13414.47|13536.74|13416.74|13536.78|13416.78|13534.47|13414.47|10
1643131140000|2022-01-25 17:19:00|13536.62|13416.62|13539.96|13419.96|13539.96|13419.96|13535.7|13415.7|10
1643131150000|2022-01-25 17:19:10|13540.06|13420.06|13537.53|13417.53|13540.07|13420.07|13536.82|13416.82|10
1643131160000|2022-01-25 17:19:20|13538.18|13418.18|13539.44|13419.44|13539.86|13419.86|13538.18|13418.18|10
1643131170000|2022-01-25 17:19:30|13539.31|13419.31|13539.63|13419.63|13539.63|13419.63|13538.56|13418.56|10
1643131180000|2022-01-25 17:19:40|13541.52|13421.52|13550.75|13430.75|13550.75|13430.75|13541.52|13421.52|10
1643131190000|2022-01-25 17:19:50|13551.37|13431.37|13554.4|13434.4|13554.4|13434.4|13551.37|13431.37|10
1643131200000|2022-01-25 17:20:00|13554.84|13434.84|13564.79|13444.79|13564.79|13444.79|13554.84|13434.84|10
1643131210000|2022-01-25 17:20:10|13566.63|13446.63|13577.92|13457.92|13577.92|13457.92|13566.63|13446.63|10
1643131220000|2022-01-25 17:20:20|13577.58|13457.58|13583.79|13463.79|13584.51|13464.51|13577.58|13457.58|10
1643131230000|2022-01-25 17:20:30|13584.26|13464.26|13580.94|13460.94|13584.26|13464.26|13580.82|13460.82|10
1643131240000|2022-01-25 17:20:40|13580.68|13460.68|13590.62|13470.62|13590.62|13470.62|13580.68|13460.68|10
1643131250000|2022-01-25 17:20:50|13593.2|13473.2|13606.27|13486.27|13606.27|13486.27|13593.2|13473.2|10
1643131260000|2022-01-25 17:21:00|13608.27|13488.27|13617.96|13497.96|13617.96|13497.96|13606.95|13486.95|10
1643131270000|2022-01-25 17:21:10|13616.77|13496.77|13615.32|13495.32|13616.77|13496.77|13614.22|13494.22|10
1643131280000|2022-01-25 17:21:20|13614.54|13494.54|13614.93|13494.93|13617.44|13497.44|13614.54|13494.54|10
1643131290000|2022-01-25 17:21:30|13615.64|13495.64|13613.67|13493.67|13618.14|13498.14|13613.67|13493.67|10
1643131300000|2022-01-25 17:21:40|13614.06|13494.06|13614.6|13494.6|13614.74|13494.74|13613.53|13493.53|10
1643131310000|2022-01-25 17:21:50|13615.12|13495.12|13626.13|13506.13|13626.13|13506.13|13615|13495|10
1643131320000|2022-01-25 17:22:00|13626.76|13506.76|13635.8|13515.8|13635.88|13515.88|13626.76|13506.76|10
1643131330000|2022-01-25 17:22:10|13636.28|13516.28|13643.59|13523.59|13643.68|13523.68|13636.28|13516.28|10
1643131340000|2022-01-25 17:22:20|13644.8|13524.8|13643.55|13523.55|13645.54|13525.54|13643.55|13523.55|10
1643131350000|2022-01-25 17:22:30|13643.96|13523.96|13649.21|13529.21|13649.21|13529.21|13643.92|13523.92|10
1643131360000|2022-01-25 17:22:40|13648.83|13528.83|13649.95|13529.95|13650.71|13530.71|13648.83|13528.83|10
1643131370000|2022-01-25 17:22:50|13648.02|13528.02|13646.92|13526.92|13648.02|13528.02|13645.86|13525.86|10
1643131380000|2022-01-25 17:23:00|13648.09|13528.09|13647.2|13527.2|13649.2|13529.2|13646.45|13526.45|10
1643131390000|2022-01-25 17:23:10|13646.44|13526.44|13645.03|13525.03|13646.44|13526.44|13644.03|13524.03|10
1643131400000|2022-01-25 17:23:20|13644.83|13524.83|13645.53|13525.53|13646.08|13526.08|13644.74|13524.74|10
1643131410000|2022-01-25 17:23:30|13644.66|13524.66|13647.86|13527.86|13648.73|13528.73|13644.66|13524.66|10
1643131420000|2022-01-25 17:23:40|13646.84|13526.84|13642.26|13522.26|13646.84|13526.84|13642.26|13522.26|10
1643131430000|2022-01-25 17:23:50|13642.33|13522.33|13632.67|13512.67|13642.33|13522.33|13632.67|13512.67|10
1643131440000|2022-01-25 17:24:00|13631.68|13511.68|13630.97|13510.97|13631.68|13511.68|13630.09|13510.09|10
1643131450000|2022-01-25 17:24:10|13630.85|13510.85|13632.37|13512.37|13632.75|13512.75|13630.44|13510.44|10
1643131460000|2022-01-25 17:24:20|13632.29|13512.29|13637.4|13517.4|13637.4|13517.4|13632.29|13512.29|10
1643131470000|2022-01-25 17:24:30|13638.29|13518.29|13639.46|13519.46|13639.46|13519.46|13638.29|13518.29|10
1643131480000|2022-01-25 17:24:40|13639.27|13519.27|13642.12|13522.12|13642.12|13522.12|13639.27|13519.27|10
1643131490000|2022-01-25 17:24:50|13642.65|13522.65|13640.39|13520.39|13642.69|13522.69|13639.95|13519.95|10
1643131500000|2022-01-25 17:25:00|13640.49|13520.49|13641.85|13521.85|13641.85|13521.85|13638.16|13518.16|10
1643131510000|2022-01-25 17:25:10|13641.44|13521.44|13639.74|13519.74|13641.48|13521.48|13639.74|13519.74|10
1643131520000|2022-01-25 17:25:20|13640.35|13520.35|13644.18|13524.18|13644.18|13524.18|13640.35|13520.35|10
1643131530000|2022-01-25 17:25:30|13644.86|13524.86|13649.85|13529.85|13650.02|13530.02|13644.86|13524.86|10
1643131540000|2022-01-25 17:25:40|13649.83|13529.83|13649.68|13529.68|13651.84|13531.84|13649.68|13529.68|10
1643131550000|2022-01-25 17:25:50|13649.48|13529.48|13644.75|13524.75|13649.69|13529.69|13644.75|13524.75|10
1643131560000|2022-01-25 17:26:00|13644.2|13524.2|13635.63|13515.63|13644.2|13524.2|13635.63|13515.63|9
1643131570000|2022-01-25 17:26:10|13635.43|13515.43|13624.26|13504.26|13635.43|13515.43|13624.26|13504.26|10
1643131580000|2022-01-25 17:26:20|13624.25|13504.25|13619.37|13499.37|13624.25|13504.25|13619.37|13499.37|10
1643131590000|2022-01-25 17:26:30|13619.13|13499.13|13621.95|13501.95|13621.95|13501.95|13619|13499|10
1643131600000|2022-01-25 17:26:40|13622.3|13502.3|13621.74|13501.74|13622.66|13502.66|13621.5|13501.5|10
1643131610000|2022-01-25 17:26:50|13621.13|13501.13|13621.95|13501.95|13621.95|13501.95|13620.3|13500.3|10
1643131620000|2022-01-25 17:27:00|13621.78|13501.78|13621.04|13501.04|13622.67|13502.67|13620.4|13500.4|10
1643131630000|2022-01-25 17:27:10|13621.51|13501.51|13625.94|13505.94|13625.94|13505.94|13621.51|13501.51|10
1643131640000|2022-01-25 17:27:20|13626.57|13506.57|13629.73|13509.73|13629.73|13509.73|13626.57|13506.57|10
1643131650000|2022-01-25 17:27:30|13629.48|13509.48|13628.46|13508.46|13629.78|13509.78|13628.46|13508.46|10
1643131660000|2022-01-25 17:27:40|13628.83|13508.83|13626.25|13506.25|13628.83|13508.83|13625.36|13505.36|10
1643131670000|2022-01-25 17:27:50|13626.58|13506.58|13628.15|13508.15|13628.15|13508.15|13626.58|13506.58|10
1643131680000|2022-01-25 17:28:00|13628.8|13508.8|13632.07|13512.07|13632.07|13512.07|13628.62|13508.62|10
1643131690000|2022-01-25 17:28:10|13631.92|13511.92|13635.84|13515.84|13635.84|13515.84|13631.92|13511.92|10
1643131700000|2022-01-25 17:28:20|13636.59|13516.59|13639.43|13519.43|13640.11|13520.11|13636.59|13516.59|10
1643131710000|2022-01-25 17:28:30|13638.5|13518.5|13636.91|13516.91|13638.5|13518.5|13636.57|13516.57|10
1643131720000|2022-01-25 17:28:40|13637.15|13517.15|13638.17|13518.17|13638.92|13518.92|13637.15|13517.15|10
1643131730000|2022-01-25 17:28:50|13637.59|13517.59|13634.38|13514.38|13637.59|13517.59|13633.5|13513.5|10
1643131740000|2022-01-25 17:29:00|13633.98|13513.98|13632.11|13512.11|13633.98|13513.98|13631.33|13511.33|10
1643131750000|2022-01-25 17:29:10|13631.12|13511.12|13632.07|13512.07|13632.22|13512.22|13630.25|13510.25|10
1643131760000|2022-01-25 17:29:20|13631.93|13511.93|13636.84|13516.84|13636.84|13516.84|13631.93|13511.93|9
1643131770000|2022-01-25 17:29:30|13637.01|13517.01|13642.3|13522.3|13642.3|13522.3|13637.01|13517.01|10
1643131780000|2022-01-25 17:29:40|13642.89|13522.89|13648.36|13528.36|13648.36|13528.36|13642.89|13522.89|10
1643131790000|2022-01-25 17:29:50|13649.62|13529.62|13658.2|13538.2|13658.2|13538.2|13649.62|13529.62|10
1643131800000|2022-01-25 17:30:00|13658.15|13538.15|13656.1|13536.1|13658.69|13538.69|13656.1|13536.1|9
1643131810000|2022-01-25 17:30:10|13655.38|13535.38|13648.19|13528.19|13655.38|13535.38|13647.64|13527.64|10
1643131820000|2022-01-25 17:30:20|13648.42|13528.42|13639.53|13519.53|13648.42|13528.42|13639.53|13519.53|10
1643131830000|2022-01-25 17:30:30|13638.09|13518.09|13633.05|13513.05|13638.09|13518.09|13633.05|13513.05|10
1643131840000|2022-01-25 17:30:40|13633.32|13513.32|13626.58|13506.58|13633.32|13513.32|13626.58|13506.58|10
1643131850000|2022-01-25 17:30:50|13626.48|13506.48|13623.12|13503.12|13626.48|13506.48|13623.12|13503.12|10
1643131860000|2022-01-25 17:31:00|13622.23|13502.23|13621.46|13501.46|13622.34|13502.34|13621.46|13501.46|10
1643131870000|2022-01-25 17:31:10|13622.01|13502.01|13621.95|13501.95|13623.45|13503.45|13621.75|13501.75|10
1643131880000|2022-01-25 17:31:20|13622.12|13502.12|13619.6|13499.6|13622.37|13502.37|13619.6|13499.6|10
1643131890000|2022-01-25 17:31:30|13619.21|13499.21|13616.65|13496.65|13619.21|13499.21|13616.65|13496.65|10
1643131900000|2022-01-25 17:31:40|13617.72|13497.72|13621.31|13501.31|13621.31|13501.31|13617.72|13497.72|10
1643131910000|2022-01-25 17:31:50|13621.74|13501.74|13622.2|13502.2|13622.9|13502.9|13621.73|13501.73|9
1643131920000|2022-01-25 17:32:00|13622.27|13502.27|13618.77|13498.77|13622.27|13502.27|13618.36|13498.36|10
1643131930000|2022-01-25 17:32:10|13618.62|13498.62|13617.49|13497.49|13618.83|13498.83|13617.34|13497.34|10
1643131940000|2022-01-25 17:32:20|13617.25|13497.25|13618.98|13498.98|13620.62|13500.62|13616.95|13496.95|10
1643131950000|2022-01-25 17:32:30|13619.39|13499.39|13615.79|13495.79|13619.39|13499.39|13615.79|13495.79|10
1643131960000|2022-01-25 17:32:40|13615.03|13495.03|13611.28|13491.28|13615.03|13495.03|13611.21|13491.21|10
1643131970000|2022-01-25 17:32:50|13611.22|13491.22|13608.68|13488.68|13611.22|13491.22|13608.45|13488.45|10
1643131980000|2022-01-25 17:33:00|13608.72|13488.72|13610.79|13490.79|13610.79|13490.79|13608.49|13488.49|10
1643131990000|2022-01-25 17:33:10|13611.29|13491.29|13614.59|13494.59|13614.59|13494.59|13611.29|13491.29|10
1643132000000|2022-01-25 17:33:20|13614.77|13494.77|13616.08|13496.08|13617.21|13497.21|13614.77|13494.77|10
1643132010000|2022-01-25 17:33:30|13615.58|13495.58|13613.69|13493.69|13615.58|13495.58|13612.39|13492.39|10
1643132020000|2022-01-25 17:33:40|13612.8|13492.8|13611.16|13491.16|13613.83|13493.83|13611.16|13491.16|10
1643132030000|2022-01-25 17:33:50|13611.39|13491.39|13609.71|13489.71|13612.37|13492.37|13609.23|13489.23|10
1643132040000|2022-01-25 17:34:00|13609.32|13489.32|13606.45|13486.45|13609.32|13489.32|13606.45|13486.45|10
1643132050000|2022-01-25 17:34:10|13605.5|13485.5|13602.77|13482.77|13605.63|13485.63|13602.77|13482.77|10
1643132060000|2022-01-25 17:34:20|13603.4|13483.4|13604.68|13484.68|13604.79|13484.79|13602.11|13482.11|10
1643132070000|2022-01-25 17:34:30|13604.4|13484.4|13607.29|13487.29|13607.29|13487.29|13604.4|13484.4|10
1643132080000|2022-01-25 17:34:40|13607.39|13487.39|13608.67|13488.67|13608.73|13488.73|13607.39|13487.39|10
1643132090000|2022-01-25 17:34:50|13609.24|13489.24|13610.92|13490.92|13610.97|13490.97|13609.24|13489.24|10
1643132100000|2022-01-25 17:35:00|13610.86|13490.86|13612.78|13492.78|13612.78|13492.78|13610.86|13490.86|10
1643132110000|2022-01-25 17:35:10|13612.74|13492.74|13618.92|13498.92|13618.92|13498.92|13612.74|13492.74|10
1643132120000|2022-01-25 17:35:20|13619.03|13499.03|13619.36|13499.36|13619.36|13499.36|13618.41|13498.41|10
1643132130000|2022-01-25 17:35:30|13619.68|13499.68|13624.76|13504.76|13624.76|13504.76|13619.68|13499.68|10
1643132140000|2022-01-25 17:35:40|13625.16|13505.16|13625.76|13505.76|13626.58|13506.58|13624.72|13504.72|10
1643132150000|2022-01-25 17:35:50|13625.14|13505.14|13623.86|13503.86|13625.14|13505.14|13622.74|13502.74|10
1643132160000|2022-01-25 17:36:00|13623.59|13503.59|13626.77|13506.77|13627.11|13507.11|13623.59|13503.59|10
1643132170000|2022-01-25 17:36:10|13626.27|13506.27|13625.22|13505.22|13626.53|13506.53|13625.07|13505.07|10
1643132180000|2022-01-25 17:36:20|13625.18|13505.18|13620.9|13500.9|13625.18|13505.18|13620.9|13500.9|10
1643132190000|2022-01-25 17:36:30|13620.66|13500.66|13618.29|13498.29|13620.82|13500.82|13618.29|13498.29|10
1643132200000|2022-01-25 17:36:40|13619.05|13499.05|13622.94|13502.94|13622.94|13502.94|13619.05|13499.05|10
1643132210000|2022-01-25 17:36:50|13623.2|13503.2|13622.65|13502.65|13623.97|13503.97|13622.65|13502.65|9
1643132220000|2022-01-25 17:37:00|13623.79|13503.79|13627.39|13507.39|13627.39|13507.39|13623.79|13503.79|10
1643132230000|2022-01-25 17:37:10|13626.99|13506.99|13630.7|13510.7|13630.7|13510.7|13626.81|13506.81|10
1643132240000|2022-01-25 17:37:20|13630.77|13510.77|13626.41|13506.41|13630.77|13510.77|13626.41|13506.41|10
1643132250000|2022-01-25 17:37:30|13626.68|13506.68|13626.82|13506.82|13627.41|13507.41|13626.64|13506.64|10
1643132260000|2022-01-25 17:37:40|13626.73|13506.73|13629.28|13509.28|13629.98|13509.98|13626.73|13506.73|9
1643132270000|2022-01-25 17:37:50|13627.9|13507.9|13623.82|13503.82|13627.9|13507.9|13623.82|13503.82|10
1643132280000|2022-01-25 17:38:00|13623.57|13503.57|13624.78|13504.78|13624.78|13504.78|13623|13503|10
1643132290000|2022-01-25 17:38:10|13624.99|13504.99|13629.52|13509.52|13629.52|13509.52|13624.99|13504.99|10
1643132300000|2022-01-25 17:38:20|13629.97|13509.97|13632.61|13512.61|13633.29|13513.29|13629.97|13509.97|10
1643132310000|2022-01-25 17:38:30|13631.9|13511.9|13630.06|13510.06|13632.26|13512.26|13629.61|13509.61|9
1643132320000|2022-01-25 17:38:40|13630.01|13510.01|13629.5|13509.5|13630.16|13510.16|13628.52|13508.52|10
1643132330000|2022-01-25 17:38:50|13629.14|13509.14|13626.49|13506.49|13629.15|13509.15|13626.49|13506.49|10
1643132340000|2022-01-25 17:39:00|13627.81|13507.81|13627.84|13507.84|13628.43|13508.43|13627.66|13507.66|10
1643132350000|2022-01-25 17:39:10|13627.26|13507.26|13621.76|13501.76|13627.26|13507.26|13621.76|13501.76|10
1643132360000|2022-01-25 17:39:20|13620.65|13500.65|13620.51|13500.51|13620.99|13500.99|13619.37|13499.37|10
1643132370000|2022-01-25 17:39:30|13620.57|13500.57|13622.14|13502.14|13622.34|13502.34|13620.57|13500.57|10
1643132380000|2022-01-25 17:39:40|13622.19|13502.19|13621.75|13501.75|13622.49|13502.49|13621.75|13501.75|10
1643132390000|2022-01-25 17:39:50|13621.35|13501.35|13620.18|13500.18|13622.04|13502.04|13620.18|13500.18|10
1643132400000|2022-01-25 17:40:00|13620.21|13500.21|13617.64|13497.64|13620.52|13500.52|13617.64|13497.64|10
1643132410000|2022-01-25 17:40:10|13617.06|13497.06|13620.08|13500.08|13620.08|13500.08|13616.54|13496.54|10
1643132420000|2022-01-25 17:40:20|13620.1|13500.1|13623.43|13503.43|13623.43|13503.43|13620.1|13500.1|10
1643132430000|2022-01-25 17:40:30|13623.79|13503.79|13624.29|13504.29|13624.54|13504.54|13623.42|13503.42|10
1643132440000|2022-01-25 17:40:40|13623.88|13503.88|13622.49|13502.49|13623.88|13503.88|13622.07|13502.07|9
1643132450000|2022-01-25 17:40:50|13623.23|13503.23|13627.9|13507.9|13627.9|13507.9|13623.23|13503.23|10
1643132460000|2022-01-25 17:41:00|13628.19|13508.19|13630.98|13510.98|13631.46|13511.46|13628.19|13508.19|10
1643132470000|2022-01-25 17:41:10|13631.43|13511.43|13634.52|13514.52|13634.57|13514.57|13631.43|13511.43|10
1643132480000|2022-01-25 17:41:20|13633.94|13513.94|13633.57|13513.57|13633.99|13513.99|13633.47|13513.47|10
1643132490000|2022-01-25 17:41:30|13634.86|13514.86|13635.97|13515.97|13635.97|13515.97|13634.86|13514.86|10
1643132500000|2022-01-25 17:41:40|13636.37|13516.37|13635.93|13515.93|13636.54|13516.54|13635.93|13515.93|10
1643132510000|2022-01-25 17:41:50|13636.04|13516.04|13636.82|13516.82|13637.16|13517.16|13635.12|13515.12|10
1643132520000|2022-01-25 17:42:00|13636.92|13516.92|13631.33|13511.33|13636.95|13516.95|13631.33|13511.33|10
1643132530000|2022-01-25 17:42:10|13630.59|13510.59|13626.43|13506.43|13630.59|13510.59|13626.27|13506.27|10
1643132540000|2022-01-25 17:42:20|13625.97|13505.97|13624.86|13504.86|13626.38|13506.38|13624.82|13504.82|10
1643132550000|2022-01-25 17:42:30|13624.67|13504.67|13621.44|13501.44|13624.67|13504.67|13621.44|13501.44|10
1643132560000|2022-01-25 17:42:40|13621.07|13501.07|13618.47|13498.47|13622.3|13502.3|13618.33|13498.33|10
1643132570000|2022-01-25 17:42:50|13618.58|13498.58|13614.89|13494.89|13618.58|13498.58|13614.89|13494.89|9
1643132580000|2022-01-25 17:43:00|13615.28|13495.28|13616.46|13496.46|13616.84|13496.84|13615.28|13495.28|10
1643132590000|2022-01-25 17:43:10|13616.59|13496.59|13624.07|13504.07|13624.42|13504.42|13616.59|13496.59|10
1643132600000|2022-01-25 17:43:20|13624|13504|13627.93|13507.93|13628.09|13508.09|13624|13504|10
1643132610000|2022-01-25 17:43:30|13628.03|13508.03|13629.87|13509.87|13630.21|13510.21|13628.02|13508.02|10
1643132620000|2022-01-25 17:43:40|13629.56|13509.56|13628.37|13508.37|13629.56|13509.56|13627.69|13507.69|10
1643132630000|2022-01-25 17:43:50|13628.32|13508.32|13630.54|13510.54|13630.54|13510.54|13627.02|13507.02|10
1643132640000|2022-01-25 17:44:00|13630.67|13510.67|13628.91|13508.91|13631.46|13511.46|13628.91|13508.91|10
1643132650000|2022-01-25 17:44:10|13628.69|13508.69|13634.84|13514.84|13634.84|13514.84|13628.69|13508.69|10
1643132660000|2022-01-25 17:44:20|13634.67|13514.67|13636.78|13516.78|13636.78|13516.78|13634.67|13514.67|10
1643132670000|2022-01-25 17:44:30|13638.38|13518.38|13644.97|13524.97|13644.97|13524.97|13638.38|13518.38|10
1643132680000|2022-01-25 17:44:40|13645.73|13525.73|13667.79|13547.79|13667.79|13547.79|13645.47|13525.47|10
1643132690000|2022-01-25 17:44:50|13669.07|13549.07|13697.52|13577.52|13697.52|13577.52|13669.07|13549.07|10
1643132700000|2022-01-25 17:45:00|13699.41|13579.41|13698.68|13578.68|13701.22|13581.22|13698.68|13578.68|10
1643132710000|2022-01-25 17:45:10|13700.39|13580.39|13710.27|13590.27|13710.27|13590.27|13700.39|13580.39|10
1643132720000|2022-01-25 17:45:20|13710.38|13590.38|13709.26|13589.26|13711.12|13591.12|13709.12|13589.12|10
1643132730000|2022-01-25 17:45:30|13709.71|13589.71|13710.8|13590.8|13711.1|13591.1|13709.15|13589.15|9
1643132740000|2022-01-25 17:45:40|13710.73|13590.73|13713.13|13593.13|13713.13|13593.13|13709.54|13589.54|10
1643132750000|2022-01-25 17:45:50|13712.47|13592.47|13709.91|13589.91|13712.85|13592.85|13709.91|13589.91|10
1643132760000|2022-01-25 17:46:00|13709.5|13589.5|13701.42|13581.42|13709.5|13589.5|13701.42|13581.42|10
1643132770000|2022-01-25 17:46:10|13701.74|13581.74|13690.3|13570.3|13701.74|13581.74|13690.3|13570.3|10
1643132780000|2022-01-25 17:46:20|13688.77|13568.77|13679.47|13559.47|13688.77|13568.77|13679.47|13559.47|10
1643132790000|2022-01-25 17:46:30|13678.95|13558.95|13678.78|13558.78|13679.21|13559.21|13678.78|13558.78|10
1643132800000|2022-01-25 17:46:40|13678.7|13558.7|13679.82|13559.82|13680.21|13560.21|13678.7|13558.7|10
1643132810000|2022-01-25 17:46:50|13679.41|13559.41|13679.69|13559.69|13679.69|13559.69|13678.91|13558.91|10
1643132820000|2022-01-25 17:47:00|13679.46|13559.46|13680.11|13560.11|13680.11|13560.11|13679.08|13559.08|10
1643132830000|2022-01-25 17:47:10|13679.78|13559.78|13677.57|13557.57|13679.78|13559.78|13677.57|13557.57|10
1643132840000|2022-01-25 17:47:20|13676.84|13556.84|13670.11|13550.11|13676.84|13556.84|13670.11|13550.11|10
1643132850000|2022-01-25 17:47:30|13670.22|13550.22|13644.61|13524.61|13670.68|13550.68|13644.61|13524.61|10
1643132860000|2022-01-25 17:47:40|13642.68|13522.68|13635.86|13515.86|13642.96|13522.96|13633.49|13513.49|10
1643132870000|2022-01-25 17:47:50|13636.33|13516.33|13637.37|13517.37|13637.37|13517.37|13636.19|13516.19|10
1643132880000|2022-01-25 17:48:00|13636.6|13516.6|13638.09|13518.09|13638.38|13518.38|13636.13|13516.13|10
1643132890000|2022-01-25 17:48:10|13638.42|13518.42|13635.68|13515.68|13638.42|13518.42|13634.87|13514.87|10
1643132900000|2022-01-25 17:48:20|13635.55|13515.55|13632.3|13512.3|13635.55|13515.55|13632.3|13512.3|10
1643132910000|2022-01-25 17:48:30|13632.58|13512.58|13628.17|13508.17|13632.58|13512.58|13628.17|13508.17|10
1643132920000|2022-01-25 17:48:40|13627.71|13507.71|13624.3|13504.3|13627.84|13507.84|13624.3|13504.3|10
1643132930000|2022-01-25 17:48:50|13623.84|13503.84|13619.84|13499.84|13624.23|13504.23|13619.84|13499.84|10
1643132940000|2022-01-25 17:49:00|13619.45|13499.45|13620.27|13500.27|13620.99|13500.99|13619.38|13499.38|10
1643132950000|2022-01-25 17:49:10|13621.6|13501.6|13622.74|13502.74|13622.82|13502.82|13620.61|13500.61|10
1643132960000|2022-01-25 17:49:20|13622.4|13502.4|13622.57|13502.57|13623.25|13503.25|13622.27|13502.27|10
1643132970000|2022-01-25 17:49:30|13622.56|13502.56|13623.11|13503.11|13623.44|13503.44|13621.94|13501.94|10
1643132980000|2022-01-25 17:49:40|13623.57|13503.57|13622.63|13502.63|13623.8|13503.8|13622.63|13502.63|9
1643132990000|2022-01-25 17:49:50|13622.72|13502.72|13622.31|13502.31|13623.33|13503.33|13622.11|13502.11|10
1643133000000|2022-01-25 17:50:00|13621.97|13501.97|13621.22|13501.22|13622.62|13502.62|13621.22|13501.22|10
1643133010000|2022-01-25 17:50:10|13620.09|13500.09|13625.33|13505.33|13625.33|13505.33|13620.09|13500.09|10
1643133020000|2022-01-25 17:50:20|13625.06|13505.06|13624.54|13504.54|13625.75|13505.75|13624.54|13504.54|10
1643133030000|2022-01-25 17:50:30|13623.9|13503.9|13628.36|13508.36|13628.36|13508.36|13623.45|13503.45|10
1643133040000|2022-01-25 17:50:40|13628.83|13508.83|13630.73|13510.73|13630.87|13510.87|13628.83|13508.83|10
1643133050000|2022-01-25 17:50:50|13630.84|13510.84|13632.65|13512.65|13632.65|13512.65|13630.84|13510.84|10
1643133060000|2022-01-25 17:51:00|13631.72|13511.72|13624.56|13504.56|13631.72|13511.72|13624.42|13504.42|9
1643133070000|2022-01-25 17:51:10|13623.32|13503.32|13614.1|13494.1|13623.32|13503.32|13614.1|13494.1|10
1643133080000|2022-01-25 17:51:20|13613.84|13493.84|13609.72|13489.72|13613.84|13493.84|13609.72|13489.72|10
1643133090000|2022-01-25 17:51:30|13609.54|13489.54|13610.45|13490.45|13610.67|13490.67|13608.6|13488.6|10
1643133100000|2022-01-25 17:51:40|13610.98|13490.98|13610.91|13490.91|13612.12|13492.12|13610.91|13490.91|10
1643133110000|2022-01-25 17:51:50|13610.27|13490.27|13605.33|13485.33|13610.27|13490.27|13605.33|13485.33|10
1643133120000|2022-01-25 17:52:00|13605.08|13485.08|13605.59|13485.59|13605.59|13485.59|13603.4|13483.4|10
1643133130000|2022-01-25 17:52:10|13605.43|13485.43|13606.18|13486.18|13606.18|13486.18|13604.98|13484.98|8
1643133140000|2022-01-25 17:52:20|13605.97|13485.97|13606.85|13486.85|13606.85|13486.85|13605.75|13485.75|10
1643133150000|2022-01-25 17:52:30|13607.08|13487.08|13617.12|13497.12|13617.12|13497.12|13607.08|13487.08|10
1643133160000|2022-01-25 17:52:40|13619.19|13499.19|13628.32|13508.32|13628.32|13508.32|13619.19|13499.19|10
1643133170000|2022-01-25 17:52:50|13627.63|13507.63|13626.64|13506.64|13627.78|13507.78|13625.28|13505.28|10
1643133180000|2022-01-25 17:53:00|13627.35|13507.35|13627.92|13507.92|13628.86|13508.86|13627.35|13507.35|10
1643133190000|2022-01-25 17:53:10|13627.98|13507.98|13629.05|13509.05|13629.08|13509.08|13627.88|13507.88|10
1643133200000|2022-01-25 17:53:20|13628.27|13508.27|13627.68|13507.68|13628.27|13508.27|13627.21|13507.21|10
1643133210000|2022-01-25 17:53:30|13628.89|13508.89|13628.49|13508.49|13629.16|13509.16|13628.19|13508.19|10
1643133220000|2022-01-25 17:53:40|13628.83|13508.83|13632.48|13512.48|13632.49|13512.49|13628.83|13508.83|10
1643133230000|2022-01-25 17:53:50|13633.02|13513.02|13636.02|13516.02|13636.67|13516.67|13633.02|13513.02|10
1643133240000|2022-01-25 17:54:00|13637.43|13517.43|13637.17|13517.17|13637.73|13517.73|13636.19|13516.19|10
1643133250000|2022-01-25 17:54:10|13636.91|13516.91|13636.38|13516.38|13636.91|13516.91|13635.95|13515.95|10
1643133260000|2022-01-25 17:54:20|13637.16|13517.16|13636.71|13516.71|13638.21|13518.21|13636.35|13516.35|9
1643133270000|2022-01-25 17:54:30|13636.87|13516.87|13638.58|13518.58|13638.59|13518.59|13636.87|13516.87|10
1643133280000|2022-01-25 17:54:40|13638.12|13518.12|13638.25|13518.25|13638.46|13518.46|13637.57|13517.57|9
1643133290000|2022-01-25 17:54:50|13637.92|13517.92|13634.04|13514.04|13637.92|13517.92|13633.84|13513.84|10
1643133300000|2022-01-25 17:55:00|13633.38|13513.38|13628.23|13508.23|13633.42|13513.42|13628.08|13508.08|10
1643133310000|2022-01-25 17:55:10|13628.34|13508.34|13621.13|13501.13|13628.34|13508.34|13621.13|13501.13|10
1643133320000|2022-01-25 17:55:20|13621.55|13501.55|13615.65|13495.65|13621.55|13501.55|13615.65|13495.65|10
1643133330000|2022-01-25 17:55:30|13615.63|13495.63|13611.11|13491.11|13615.63|13495.63|13611.02|13491.02|9
1643133340000|2022-01-25 17:55:40|13611.12|13491.12|13609.36|13489.36|13611.12|13491.12|13608.17|13488.17|9
1643133350000|2022-01-25 17:55:50|13609.15|13489.15|13608.83|13488.83|13609.4|13489.4|13608.64|13488.64|10
1643133360000|2022-01-25 17:56:00|13609.11|13489.11|13607.32|13487.32|13609.31|13489.31|13607.32|13487.32|10
1643133370000|2022-01-25 17:56:10|13607.19|13487.19|13605.22|13485.22|13607.19|13487.19|13605.22|13485.22|10
1643133380000|2022-01-25 17:56:20|13604.97|13484.97|13603.36|13483.36|13605.71|13485.71|13602.52|13482.52|10
1643133390000|2022-01-25 17:56:30|13602.9|13482.9|13601.07|13481.07|13602.94|13482.94|13600.81|13480.81|10
1643133400000|2022-01-25 17:56:40|13600.28|13480.28|13598.04|13478.04|13600.38|13480.38|13598.04|13478.04|10
1643133410000|2022-01-25 17:56:50|13598.24|13478.24|13600.31|13480.31|13600.31|13480.31|13598.24|13478.24|10
1643133420000|2022-01-25 17:57:00|13600.46|13480.46|13600.5|13480.5|13600.5|13480.5|13599.05|13479.05|10
1643133430000|2022-01-25 17:57:10|13599.8|13479.8|13602.83|13482.83|13602.86|13482.86|13599.8|13479.8|10
1643133440000|2022-01-25 17:57:20|13603.09|13483.09|13599.66|13479.66|13603.09|13483.09|13599.66|13479.66|9
1643133450000|2022-01-25 17:57:30|13599.5|13479.5|13599.22|13479.22|13599.79|13479.79|13599.22|13479.22|10
1643133460000|2022-01-25 17:57:40|13599.31|13479.31|13601.29|13481.29|13601.29|13481.29|13598.88|13478.88|10
1643133470000|2022-01-25 17:57:50|13601.59|13481.59|13604.23|13484.23|13604.94|13484.94|13601.59|13481.59|10
1643133480000|2022-01-25 17:58:00|13603.93|13483.93|13603.16|13483.16|13605.46|13485.46|13603.09|13483.09|10
1643133490000|2022-01-25 17:58:10|13603.72|13483.72|13609.49|13489.49|13609.49|13489.49|13603.72|13483.72|10
1643133500000|2022-01-25 17:58:20|13610.02|13490.02|13613.03|13493.03|13613.14|13493.14|13609.96|13489.96|10
1643133510000|2022-01-25 17:58:30|13614.46|13494.46|13617.28|13497.28|13617.28|13497.28|13614.46|13494.46|10
1643133520000|2022-01-25 17:58:40|13617.57|13497.57|13619.67|13499.67|13619.94|13499.94|13617.57|13497.57|10
1643133530000|2022-01-25 17:58:50|13619.89|13499.89|13622.1|13502.1|13622.1|13502.1|13619.84|13499.84|10
1643133540000|2022-01-25 17:59:00|13622.85|13502.85|13620.98|13500.98|13623.01|13503.01|13620.66|13500.66|10
1643133550000|2022-01-25 17:59:10|13619.44|13499.44|13619.39|13499.39|13619.76|13499.76|13618.66|13498.66|10
1643133560000|2022-01-25 17:59:20|13619.6|13499.6|13619|13499|13620.46|13500.46|13618.72|13498.72|10
1643133570000|2022-01-25 17:59:30|13619.14|13499.14|13623.89|13503.89|13623.89|13503.89|13618.92|13498.92|10
1643133580000|2022-01-25 17:59:40|13624.06|13504.06|13625.24|13505.24|13625.36|13505.36|13624.06|13504.06|10
1643133590000|2022-01-25 17:59:50|13625.89|13505.89|13633.33|13513.33|13633.33|13513.33|13625.89|13505.89|10
1643133600000|2022-01-25 18:00:00|13637.1|13517.1|13644.15|13524.15|13644.27|13524.27|13637.1|13517.1|10
1643133610000|2022-01-25 18:00:10|13644.84|13524.84|13645.54|13525.54|13647.5|13527.5|13643.4|13523.4|9
1643133620000|2022-01-25 18:00:20|13644.58|13524.58|13640.98|13520.98|13644.58|13524.58|13640.98|13520.98|10
1643133630000|2022-01-25 18:00:30|13640.16|13520.16|13639.64|13519.64|13640.37|13520.37|13639.32|13519.32|10
1643133640000|2022-01-25 18:00:40|13639.55|13519.55|13635.44|13515.44|13639.55|13519.55|13635.44|13515.44|10
1643133650000|2022-01-25 18:00:50|13635.75|13515.75|13632.88|13512.88|13636.03|13516.03|13632.88|13512.88|10
1643133660000|2022-01-25 18:01:00|13631.94|13511.94|13626.72|13506.72|13631.94|13511.94|13626.62|13506.62|10
1643133670000|2022-01-25 18:01:10|13626.28|13506.28|13626.41|13506.41|13626.58|13506.58|13625.8|13505.8|10
1643133680000|2022-01-25 18:01:20|13625.4|13505.4|13621.34|13501.34|13625.4|13505.4|13621.28|13501.28|10
1643133690000|2022-01-25 18:01:30|13620.89|13500.89|13617.64|13497.64|13620.89|13500.89|13617.64|13497.64|10
1643133700000|2022-01-25 18:01:40|13617.47|13497.47|13620.4|13500.4|13620.4|13500.4|13617.47|13497.47|10
1643133710000|2022-01-25 18:01:50|13620.55|13500.55|13620.85|13500.85|13621.25|13501.25|13620.26|13500.26|9
1643133720000|2022-01-25 18:02:00|13620.39|13500.39|13616.76|13496.76|13620.59|13500.59|13616.76|13496.76|10
1643133730000|2022-01-25 18:02:10|13615.77|13495.77|13610.52|13490.52|13615.77|13495.77|13610.52|13490.52|10
1643133740000|2022-01-25 18:02:20|13610.77|13490.77|13609.62|13489.62|13610.77|13490.77|13609.53|13489.53|10
1643133750000|2022-01-25 18:02:30|13608.76|13488.76|13602.15|13482.15|13608.78|13488.78|13602.15|13482.15|10
1643133760000|2022-01-25 18:02:40|13601.87|13481.87|13600.18|13480.18|13601.87|13481.87|13599.32|13479.32|10
1643133770000|2022-01-25 18:02:50|13599.76|13479.76|13601.95|13481.95|13602.64|13482.64|13599.76|13479.76|10
1643133780000|2022-01-25 18:03:00|13602.41|13482.41|13605.98|13485.98|13605.98|13485.98|13602.41|13482.41|10
1643133790000|2022-01-25 18:03:10|13605.71|13485.71|13610.32|13490.32|13610.32|13490.32|13605.71|13485.71|10
1643133800000|2022-01-25 18:03:20|13611.32|13491.32|13609.86|13489.86|13611.35|13491.35|13609.86|13489.86|10
1643133810000|2022-01-25 18:03:30|13609.3|13489.3|13604.56|13484.56|13609.3|13489.3|13604.56|13484.56|10
1643133820000|2022-01-25 18:03:40|13604.6|13484.6|13606.15|13486.15|13606.48|13486.48|13603.06|13483.06|10
1643133830000|2022-01-25 18:03:50|13605.66|13485.66|13607.08|13487.08|13607.5|13487.5|13605.4|13485.4|10
1643133840000|2022-01-25 18:04:00|13607.28|13487.28|13608.62|13488.62|13608.71|13488.71|13607.18|13487.18|9
1643133850000|2022-01-25 18:04:10|13609.35|13489.35|13612.65|13492.65|13612.93|13492.93|13609.35|13489.35|10
1643133860000|2022-01-25 18:04:20|13613.09|13493.09|13612.39|13492.39|13613.18|13493.18|13611.63|13491.63|10
1643133870000|2022-01-25 18:04:30|13612.13|13492.13|13610.91|13490.91|13612.13|13492.13|13610.91|13490.91|10
1643133880000|2022-01-25 18:04:40|13610.65|13490.65|13613.77|13493.77|13613.77|13493.77|13610.17|13490.17|9
1643133890000|2022-01-25 18:04:50|13613.58|13493.58|13614.46|13494.46|13615.09|13495.09|13613.58|13493.58|10
1643133900000|2022-01-25 18:05:00|13615.16|13495.16|13619.36|13499.36|13619.36|13499.36|13615.16|13495.16|10
1643133910000|2022-01-25 18:05:10|13619.21|13499.21|13621.24|13501.24|13621.24|13501.24|13618.9|13498.9|10
1643133920000|2022-01-25 18:05:20|13620.96|13500.96|13621.85|13501.85|13622.26|13502.26|13620.96|13500.96|10
1643133930000|2022-01-25 18:05:30|13621.71|13501.71|13616.29|13496.29|13621.77|13501.77|13616.29|13496.29|10
1643133940000|2022-01-25 18:05:40|13615.51|13495.51|13614.58|13494.58|13615.51|13495.51|13613.56|13493.56|10
1643133950000|2022-01-25 18:05:50|13614.37|13494.37|13614.14|13494.14|13614.39|13494.39|13613.3|13493.3|9
1643133960000|2022-01-25 18:06:00|13613.67|13493.67|13614.97|13494.97|13615.62|13495.62|13613.67|13493.67|10
1643133970000|2022-01-25 18:06:10|13615.43|13495.43|13614.46|13494.46|13616.5|13496.5|13614.46|13494.46|9
1643133980000|2022-01-25 18:06:20|13613.8|13493.8|13615.37|13495.37|13615.37|13495.37|13613.73|13493.73|10
1643133990000|2022-01-25 18:06:30|13615.41|13495.41|13613.65|13493.65|13615.55|13495.55|13613.65|13493.65|10
1643134000000|2022-01-25 18:06:40|13613.83|13493.83|13614.48|13494.48|13614.48|13494.48|13613.3|13493.3|10
1643134010000|2022-01-25 18:06:50|13614.65|13494.65|13618.59|13498.59|13618.59|13498.59|13614.65|13494.65|10
1643134020000|2022-01-25 18:07:00|13618.5|13498.5|13624.67|13504.67|13624.67|13504.67|13618.5|13498.5|10
1643134030000|2022-01-25 18:07:10|13626.09|13506.09|13625.15|13505.15|13626.74|13506.74|13625.15|13505.15|10
1643134040000|2022-01-25 18:07:20|13625.32|13505.32|13620.07|13500.07|13625.32|13505.32|13620.07|13500.07|9
1643134050000|2022-01-25 18:07:30|13618.92|13498.92|13610.53|13490.53|13618.92|13498.92|13610.53|13490.53|10
1643134060000|2022-01-25 18:07:40|13609.82|13489.82|13608.95|13488.95|13609.93|13489.93|13608.58|13488.58|10
1643134070000|2022-01-25 18:07:50|13608.65|13488.65|13609.83|13489.83|13609.83|13489.83|13608.65|13488.65|10
1643134080000|2022-01-25 18:08:00|13608.06|13488.06|13607.34|13487.34|13608.1|13488.1|13606.73|13486.73|10
1643134090000|2022-01-25 18:08:10|13607.66|13487.66|13610.18|13490.18|13610.18|13490.18|13607.12|13487.12|10
1643134100000|2022-01-25 18:08:20|13610.56|13490.56|13610.21|13490.21|13611.13|13491.13|13610.12|13490.12|9
1643134110000|2022-01-25 18:08:30|13609.53|13489.53|13611.58|13491.58|13611.58|13491.58|13609.53|13489.53|10
1643134120000|2022-01-25 18:08:40|13611.11|13491.11|13611.52|13491.52|13611.52|13491.52|13610.96|13490.96|10
1643134130000|2022-01-25 18:08:50|13611.29|13491.29|13611.21|13491.21|13611.29|13491.29|13610.71|13490.71|10
1643134140000|2022-01-25 18:09:00|13610.99|13490.99|13612.73|13492.73|13612.73|13492.73|13610.63|13490.63|10
1643134150000|2022-01-25 18:09:10|13612.65|13492.65|13613.11|13493.11|13613.95|13493.95|13612.65|13492.65|10
1643134160000|2022-01-25 18:09:20|13612.91|13492.91|13608.87|13488.87|13612.91|13492.91|13608.87|13488.87|10
1643134170000|2022-01-25 18:09:30|13608.85|13488.85|13609.62|13489.62|13609.62|13489.62|13608.7|13488.7|10
1643134180000|2022-01-25 18:09:40|13610.05|13490.05|13617.21|13497.21|13617.21|13497.21|13610.05|13490.05|10
1643134190000|2022-01-25 18:09:50|13617.16|13497.16|13616.08|13496.08|13617.16|13497.16|13616.08|13496.08|10
1643134200000|2022-01-25 18:10:00|13615.93|13495.93|13616.55|13496.55|13616.57|13496.57|13615.56|13495.56|10
1643134210000|2022-01-25 18:10:10|13616.72|13496.72|13616.03|13496.03|13616.92|13496.92|13616.02|13496.02|10
1643134220000|2022-01-25 18:10:20|13615.52|13495.52|13615.22|13495.22|13615.79|13495.79|13615.12|13495.12|10
1643134230000|2022-01-25 18:10:30|13614.99|13494.99|13617.34|13497.34|13617.34|13497.34|13614.34|13494.34|10
1643134240000|2022-01-25 18:10:40|13618.37|13498.37|13621.83|13501.83|13621.83|13501.83|13618.37|13498.37|10
1643134250000|2022-01-25 18:10:50|13622.76|13502.76|13623.78|13503.78|13623.78|13503.78|13621.88|13501.88|10
1643134260000|2022-01-25 18:11:00|13624.54|13504.54|13627.16|13507.16|13627.26|13507.26|13624.54|13504.54|10
1643134270000|2022-01-25 18:11:10|13626.43|13506.43|13624.9|13504.9|13626.58|13506.58|13624.9|13504.9|9
1643134280000|2022-01-25 18:11:20|13624.24|13504.24|13623.06|13503.06|13624.33|13504.33|13622.89|13502.89|10
1643134290000|2022-01-25 18:11:30|13622.66|13502.66|13621.22|13501.22|13622.66|13502.66|13621.22|13501.22|9
1643134300000|2022-01-25 18:11:40|13620.47|13500.47|13620.84|13500.84|13620.99|13500.99|13620.13|13500.13|10
1643134310000|2022-01-25 18:11:50|13620.34|13500.34|13621.55|13501.55|13621.55|13501.55|13620.09|13500.09|10
1643134320000|2022-01-25 18:12:00|13621.15|13501.15|13623.98|13503.98|13623.98|13503.98|13621.15|13501.15|10
1643134330000|2022-01-25 18:12:10|13624.45|13504.45|13625.94|13505.94|13625.94|13505.94|13624.45|13504.45|10
1643134340000|2022-01-25 18:12:20|13626.29|13506.29|13631.63|13511.63|13631.63|13511.63|13626.29|13506.29|10
1643134350000|2022-01-25 18:12:30|13631.19|13511.19|13638.51|13518.51|13638.51|13518.51|13631.19|13511.19|10
1643134360000|2022-01-25 18:12:40|13639.69|13519.69|13641.89|13521.89|13642.27|13522.27|13639.34|13519.34|10
1643134370000|2022-01-25 18:12:50|13641.96|13521.96|13641.16|13521.16|13642.83|13522.83|13641.16|13521.16|10
1643134380000|2022-01-25 18:13:00|13640.78|13520.78|13639.3|13519.3|13640.88|13520.88|13638.6|13518.6|10
1643134390000|2022-01-25 18:13:10|13638.55|13518.55|13639.28|13519.28|13639.28|13519.28|13638.03|13518.03|10
1643134400000|2022-01-25 18:13:20|13639.57|13519.57|13640.29|13520.29|13640.29|13520.29|13639|13519|10
1643134410000|2022-01-25 18:13:30|13641.46|13521.46|13647.16|13527.16|13647.16|13527.16|13641.46|13521.46|10
1643134420000|2022-01-25 18:13:40|13647.03|13527.03|13648.41|13528.41|13648.41|13528.41|13647.03|13527.03|10
1643134430000|2022-01-25 18:13:50|13648.54|13528.54|13647.41|13527.41|13648.54|13528.54|13647.4|13527.4|10
1643134440000|2022-01-25 18:14:00|13647.37|13527.37|13649.55|13529.55|13649.55|13529.55|13647.37|13527.37|9
1643134450000|2022-01-25 18:14:10|13649.77|13529.77|13651.9|13531.9|13651.9|13531.9|13648.99|13528.99|10
1643134460000|2022-01-25 18:14:20|13652.11|13532.11|13650.21|13530.21|13653.13|13533.13|13650.21|13530.21|10
1643134470000|2022-01-25 18:14:30|13649.93|13529.93|13649.69|13529.69|13650.33|13530.33|13648.95|13528.95|10
1643134480000|2022-01-25 18:14:40|13649.96|13529.96|13647.73|13527.73|13649.96|13529.96|13647.73|13527.73|10
1643134490000|2022-01-25 18:14:50|13648.02|13528.02|13647.35|13527.35|13649.43|13529.43|13647.35|13527.35|10
1643134500000|2022-01-25 18:15:00|13647.72|13527.72|13644.56|13524.56|13647.84|13527.84|13644.56|13524.56|10
1643134510000|2022-01-25 18:15:10|13644.66|13524.66|13645.1|13525.1|13645.1|13525.1|13643.94|13523.94|10
1643134520000|2022-01-25 18:15:20|13645.12|13525.12|13646.9|13526.9|13646.9|13526.9|13645.12|13525.12|10
1643134530000|2022-01-25 18:15:30|13647.34|13527.34|13657.53|13537.53|13657.53|13537.53|13647.34|13527.34|10
1643134540000|2022-01-25 18:15:40|13658.73|13538.73|13665.2|13545.2|13665.2|13545.2|13658.73|13538.73|10
1643134550000|2022-01-25 18:15:50|13666.62|13546.62|13665.88|13545.88|13666.99|13546.99|13665.85|13545.85|10
1643134560000|2022-01-25 18:16:00|13665.82|13545.82|13663.19|13543.19|13665.82|13545.82|13662.21|13542.21|10
1643134570000|2022-01-25 18:16:10|13662.55|13542.55|13661.55|13541.55|13663.22|13543.22|13661.47|13541.47|10
1643134580000|2022-01-25 18:16:20|13662.06|13542.06|13666.35|13546.35|13666.35|13546.35|13662.06|13542.06|10
1643134590000|2022-01-25 18:16:30|13666.64|13546.64|13667.32|13547.32|13668.17|13548.17|13666.64|13546.64|10
1643134600000|2022-01-25 18:16:40|13667.97|13547.97|13669.94|13549.94|13669.94|13549.94|13667.97|13547.97|10
1643134610000|2022-01-25 18:16:50|13670.42|13550.42|13673.59|13553.59|13673.59|13553.59|13670.42|13550.42|10
1643134620000|2022-01-25 18:17:00|13673.24|13553.24|13675.61|13555.61|13675.61|13555.61|13672.96|13552.96|10
1643134630000|2022-01-25 18:17:10|13676.19|13556.19|13683.36|13563.36|13683.36|13563.36|13676.19|13556.19|9
1643134640000|2022-01-25 18:17:20|13683.23|13563.23|13683.59|13563.59|13683.85|13563.85|13682.79|13562.79|9
1643134650000|2022-01-25 18:17:30|13683.19|13563.19|13683.63|13563.63|13684.48|13564.48|13683.19|13563.19|10
1643134660000|2022-01-25 18:17:40|13683.81|13563.81|13684.54|13564.54|13685.09|13565.09|13683.46|13563.46|10
1643134670000|2022-01-25 18:17:50|13684.47|13564.47|13683.3|13563.3|13684.47|13564.47|13683.08|13563.08|10
1643134680000|2022-01-25 18:18:00|13682.15|13562.15|13681.34|13561.34|13682.24|13562.24|13681.34|13561.34|10
1643134690000|2022-01-25 18:18:10|13680.98|13560.98|13674.47|13554.47|13680.98|13560.98|13674.47|13554.47|10
1643134700000|2022-01-25 18:18:20|13674.18|13554.18|13671.84|13551.84|13674.18|13554.18|13671.84|13551.84|10
1643134710000|2022-01-25 18:18:30|13672.27|13552.27|13675.64|13555.64|13675.64|13555.64|13672.27|13552.27|10
1643134720000|2022-01-25 18:18:40|13676.1|13556.1|13677.87|13557.87|13677.87|13557.87|13676|13556|10
1643134730000|2022-01-25 18:18:50|13678.32|13558.32|13678.48|13558.48|13678.89|13558.89|13677.99|13557.99|10
1643134740000|2022-01-25 18:19:00|13678.8|13558.8|13678.07|13558.07|13679.03|13559.03|13678.05|13558.05|10
1643134750000|2022-01-25 18:19:10|13677.78|13557.78|13677.25|13557.25|13677.78|13557.78|13676.37|13556.37|10
1643134760000|2022-01-25 18:19:20|13677.2|13557.2|13679.63|13559.63|13679.63|13559.63|13677.2|13557.2|10
1643134770000|2022-01-25 18:19:30|13680.18|13560.18|13680.96|13560.96|13680.96|13560.96|13680.08|13560.08|10
1643134780000|2022-01-25 18:19:40|13681|13561|13681.7|13561.7|13681.97|13561.97|13680.74|13560.74|9
1643134790000|2022-01-25 18:19:50|13681.65|13561.65|13684.62|13564.62|13684.62|13564.62|13681.25|13561.25|10
1643134800000|2022-01-25 18:20:00|13685.08|13565.08|13685.35|13565.35|13686.7|13566.7|13684.78|13564.78|10
1643134810000|2022-01-25 18:20:10|13684.85|13564.85|13683.48|13563.48|13684.85|13564.85|13683.46|13563.46|10
1643134820000|2022-01-25 18:20:20|13684.31|13564.31|13683.15|13563.15|13684.31|13564.31|13682.44|13562.44|10
1643134830000|2022-01-25 18:20:30|13682.77|13562.77|13683.45|13563.45|13683.98|13563.98|13682.77|13562.77|10
1643134840000|2022-01-25 18:20:40|13682.67|13562.67|13678.07|13558.07|13682.67|13562.67|13677.26|13557.26|10
1643134850000|2022-01-25 18:20:50|13676.6|13556.6|13673|13553|13676.6|13556.6|13673|13553|10
1643134860000|2022-01-25 18:21:00|13672.16|13552.16|13672.17|13552.17|13672.39|13552.39|13671.17|13551.17|10
1643134870000|2022-01-25 18:21:10|13671.82|13551.82|13671.13|13551.13|13672.22|13552.22|13670.96|13550.96|10
1643134880000|2022-01-25 18:21:20|13670.48|13550.48|13668.9|13548.9|13671.07|13551.07|13668.9|13548.9|10
1643134890000|2022-01-25 18:21:30|13668.84|13548.84|13669.27|13549.27|13669.27|13549.27|13667.19|13547.19|10
1643134900000|2022-01-25 18:21:40|13669.21|13549.21|13671.27|13551.27|13671.27|13551.27|13669.21|13549.21|9
1643134910000|2022-01-25 18:21:50|13671.59|13551.59|13673.48|13553.48|13673.48|13553.48|13670.93|13550.93|9
1643134920000|2022-01-25 18:22:00|13673.46|13553.46|13676.54|13556.54|13676.54|13556.54|13673.31|13553.31|10
1643134930000|2022-01-25 18:22:10|13677.93|13557.93|13680.17|13560.17|13680.44|13560.44|13677.93|13557.93|10
1643134940000|2022-01-25 18:22:20|13680.45|13560.45|13683.11|13563.11|13683.26|13563.26|13680.45|13560.45|10
1643134950000|2022-01-25 18:22:30|13684.32|13564.32|13687.67|13567.67|13687.67|13567.67|13684.32|13564.32|9
1643134960000|2022-01-25 18:22:40|13687.82|13567.82|13687.4|13567.4|13688.7|13568.7|13687.4|13567.4|10
1643134970000|2022-01-25 18:22:50|13686.78|13566.78|13686.78|13566.78|13686.78|13566.78|13685.31|13565.31|10
1643134980000|2022-01-25 18:23:00|13686.88|13566.88|13690.32|13570.32|13690.32|13570.32|13686.45|13566.45|10
1643134990000|2022-01-25 18:23:10|13691.53|13571.53|13695.24|13575.24|13696.16|13576.16|13691.53|13571.53|10
1643135000000|2022-01-25 18:23:20|13695.5|13575.5|13691.09|13571.09|13695.72|13575.72|13691.09|13571.09|10
1643135010000|2022-01-25 18:23:30|13690.09|13570.09|13689.56|13569.56|13690.09|13570.09|13688.98|13568.98|10
1643135020000|2022-01-25 18:23:40|13689.86|13569.86|13689.92|13569.92|13690.43|13570.43|13689.39|13569.39|10
1643135030000|2022-01-25 18:23:50|13690.1|13570.1|13690.15|13570.15|13690.87|13570.87|13690.1|13570.1|10
1643135040000|2022-01-25 18:24:00|13689.6|13569.6|13689.8|13569.8|13689.91|13569.91|13688.81|13568.81|9
1643135050000|2022-01-25 18:24:10|13690.39|13570.39|13691.59|13571.59|13691.59|13571.59|13690.18|13570.18|10
1643135060000|2022-01-25 18:24:20|13691.61|13571.61|13694.31|13574.31|13694.31|13574.31|13691.61|13571.61|10
1643135070000|2022-01-25 18:24:30|13694.44|13574.44|13695.86|13575.86|13696.03|13576.03|13694.21|13574.21|10
1643135080000|2022-01-25 18:24:40|13695.61|13575.61|13696.06|13576.06|13696.06|13576.06|13695.34|13575.34|9
1643135090000|2022-01-25 18:24:50|13695.9|13575.9|13697.03|13577.03|13697.43|13577.43|13695.73|13575.73|10
1643135100000|2022-01-25 18:25:00|13697.04|13577.04|13694.31|13574.31|13697.04|13577.04|13694.31|13574.31|10
1643135110000|2022-01-25 18:25:10|13695.07|13575.07|13696.95|13576.95|13697.08|13577.08|13695.07|13575.07|10
1643135120000|2022-01-25 18:25:20|13697|13577|13703.37|13583.37|13703.37|13583.37|13696.41|13576.41|10
1643135130000|2022-01-25 18:25:30|13703.66|13583.66|13723.25|13603.25|13723.25|13603.25|13703.66|13583.66|10
1643135140000|2022-01-25 18:25:40|13726.32|13606.32|13730.14|13610.14|13730.14|13610.14|13726.32|13606.32|10
1643135150000|2022-01-25 18:25:50|13730.31|13610.31|13729.55|13609.55|13730.32|13610.32|13729.55|13609.55|10
1643135160000|2022-01-25 18:26:00|13729.35|13609.35|13726.83|13606.83|13729.35|13609.35|13726.17|13606.17|10
1643135170000|2022-01-25 18:26:10|13726.68|13606.68|13727.13|13607.13|13727.13|13607.13|13725.95|13605.95|10
1643135180000|2022-01-25 18:26:20|13727.05|13607.05|13725.38|13605.38|13727.05|13607.05|13725.38|13605.38|10
1643135190000|2022-01-25 18:26:30|13725.35|13605.35|13726.14|13606.14|13726.42|13606.42|13725.1|13605.1|10
1643135200000|2022-01-25 18:26:40|13726.03|13606.03|13725.55|13605.55|13726.89|13606.89|13725.55|13605.55|10
1643135210000|2022-01-25 18:26:50|13725.38|13605.38|13726.83|13606.83|13726.83|13606.83|13725.28|13605.28|10
1643135220000|2022-01-25 18:27:00|13727.06|13607.06|13746.84|13626.84|13746.84|13626.84|13727.06|13607.06|10
1643135230000|2022-01-25 18:27:10|13750.2|13630.2|13751.06|13631.06|13751.87|13631.87|13750.2|13630.2|10
1643135240000|2022-01-25 18:27:20|13751.13|13631.13|13749.53|13629.53|13751.23|13631.23|13749.53|13629.53|10
1643135250000|2022-01-25 18:27:30|13749.75|13629.75|13751.08|13631.08|13751.08|13631.08|13749.08|13629.08|10
1643135260000|2022-01-25 18:27:40|13751.47|13631.47|13754.26|13634.26|13754.26|13634.26|13751.33|13631.33|10
1643135270000|2022-01-25 18:27:50|13754.33|13634.33|13752.79|13632.79|13754.43|13634.43|13752.79|13632.79|10
1643135280000|2022-01-25 18:28:00|13751.76|13631.76|13749.02|13629.02|13751.76|13631.76|13749.02|13629.02|10
1643135290000|2022-01-25 18:28:10|13748.57|13628.57|13742.46|13622.46|13748.57|13628.57|13742.13|13622.13|10
1643135300000|2022-01-25 18:28:20|13742.15|13622.15|13739.49|13619.49|13742.65|13622.65|13739.49|13619.49|9
1643135310000|2022-01-25 18:28:30|13738.55|13618.55|13732.11|13612.11|13738.55|13618.55|13731.97|13611.97|10
1643135320000|2022-01-25 18:28:40|13731.83|13611.83|13735.38|13615.38|13735.38|13615.38|13731.39|13611.39|9
1643135330000|2022-01-25 18:28:50|13736.49|13616.49|13738.76|13618.76|13738.87|13618.87|13736.16|13616.16|10
1643135340000|2022-01-25 18:29:00|13739.3|13619.3|13742.74|13622.74|13742.82|13622.82|13739.3|13619.3|10
1643135350000|2022-01-25 18:29:10|13743.21|13623.21|13744.86|13624.86|13744.96|13624.96|13743.21|13623.21|10
1643135360000|2022-01-25 18:29:20|13744.84|13624.84|13744.51|13624.51|13744.97|13624.97|13744.28|13624.28|10
1643135370000|2022-01-25 18:29:30|13744.7|13624.7|13745.91|13625.91|13746.02|13626.02|13744.7|13624.7|10
1643135380000|2022-01-25 18:29:40|13746.02|13626.02|13744.63|13624.63|13746.65|13626.65|13743.78|13623.78|10
1643135390000|2022-01-25 18:29:50|13743.42|13623.42|13742.13|13622.13|13743.45|13623.45|13741.74|13621.74|10
1643135400000|2022-01-25 18:30:00|13742.19|13622.19|13739.54|13619.54|13742.42|13622.42|13739.54|13619.54|10
1643135410000|2022-01-25 18:30:10|13738.35|13618.35|13730.57|13610.57|13738.35|13618.35|13730.57|13610.57|10
1643135420000|2022-01-25 18:30:20|13726.92|13606.92|13722.57|13602.57|13726.92|13606.92|13722.57|13602.57|10
1643135430000|2022-01-25 18:30:30|13722.54|13602.54|13723.4|13603.4|13723.4|13603.4|13721.69|13601.69|10
1643135440000|2022-01-25 18:30:40|13724.67|13604.67|13725.01|13605.01|13725.56|13605.56|13724.67|13604.67|10
1643135450000|2022-01-25 18:30:50|13724.55|13604.55|13732.63|13612.63|13732.63|13612.63|13724.55|13604.55|10
1643135460000|2022-01-25 18:31:00|13732.99|13612.99|13740.86|13620.86|13740.86|13620.86|13732.99|13612.99|10
1643135470000|2022-01-25 18:31:10|13741.07|13621.07|13747.89|13627.89|13748.05|13628.05|13741.07|13621.07|10
1643135480000|2022-01-25 18:31:20|13748.4|13628.4|13750.52|13630.52|13750.52|13630.52|13748.4|13628.4|10
1643135490000|2022-01-25 18:31:30|13751.29|13631.29|13754.41|13634.41|13754.41|13634.41|13751.29|13631.29|10
1643135500000|2022-01-25 18:31:40|13754.22|13634.22|13755.74|13635.74|13755.74|13635.74|13754.22|13634.22|10
1643135510000|2022-01-25 18:31:50|13756.17|13636.17|13756.63|13636.63|13757.12|13637.12|13756.17|13636.17|10
1643135520000|2022-01-25 18:32:00|13757.07|13637.07|13755.51|13635.51|13757.32|13637.32|13755.19|13635.19|9
1643135530000|2022-01-25 18:32:10|13755.33|13635.33|13759.55|13639.55|13759.55|13639.55|13755.06|13635.06|10
1643135540000|2022-01-25 18:32:20|13759.08|13639.08|13759.13|13639.13|13760.73|13640.73|13759.08|13639.08|9
1643135550000|2022-01-25 18:32:30|13759.69|13639.69|13764.04|13644.04|13764.04|13644.04|13759.69|13639.69|10
1643135560000|2022-01-25 18:32:40|13764.18|13644.18|13766.99|13646.99|13766.99|13646.99|13764.18|13644.18|10
1643135570000|2022-01-25 18:32:50|13767.49|13647.49|13772.83|13652.83|13772.83|13652.83|13767.49|13647.49|10
1643135580000|2022-01-25 18:33:00|13774.33|13654.33|13777.4|13657.4|13777.4|13657.4|13774.33|13654.33|10
1643135590000|2022-01-25 18:33:10|13777.56|13657.56|13781.1|13661.1|13781.1|13661.1|13777.09|13657.09|10
1643135600000|2022-01-25 18:33:20|13781.11|13661.11|13784.36|13664.36|13784.84|13664.84|13781.11|13661.11|10
1643135610000|2022-01-25 18:33:30|13783.85|13663.85|13786|13666|13786.33|13666.33|13783.73|13663.73|10
1643135620000|2022-01-25 18:33:40|13786.04|13666.04|13783.16|13663.16|13786.23|13666.23|13783.16|13663.16|10
1643135630000|2022-01-25 18:33:50|13782.19|13662.19|13781.45|13661.45|13782.19|13662.19|13780.54|13660.54|10
1643135640000|2022-01-25 18:34:00|13780.89|13660.89|13779.54|13659.54|13781.19|13661.19|13779.54|13659.54|10
1643135650000|2022-01-25 18:34:10|13779.21|13659.21|13776.48|13656.48|13779.35|13659.35|13776.31|13656.31|10
1643135660000|2022-01-25 18:34:20|13775.09|13655.09|13773.11|13653.11|13775.15|13655.15|13773.11|13653.11|10
1643135670000|2022-01-25 18:34:30|13772.27|13652.27|13769.89|13649.89|13772.27|13652.27|13769.89|13649.89|10
1643135680000|2022-01-25 18:34:40|13770.03|13650.03|13769.58|13649.58|13770.95|13650.95|13769.58|13649.58|10
1643135690000|2022-01-25 18:34:50|13770.18|13650.18|13777.43|13657.43|13777.43|13657.43|13770.18|13650.18|10
1643135700000|2022-01-25 18:35:00|13777.38|13657.38|13782.51|13662.51|13782.66|13662.66|13777.38|13657.38|10
1643135710000|2022-01-25 18:35:10|13782.93|13662.93|13785.28|13665.28|13785.51|13665.51|13782.93|13662.93|10
1643135720000|2022-01-25 18:35:20|13785.42|13665.42|13782.85|13662.85|13785.42|13665.42|13782.85|13662.85|10
1643135730000|2022-01-25 18:35:30|13782.6|13662.6|13776.66|13656.66|13782.6|13662.6|13776.66|13656.66|10
1643135740000|2022-01-25 18:35:40|13774.02|13654.02|13764.19|13644.19|13774.02|13654.02|13764.19|13644.19|10
1643135750000|2022-01-25 18:35:50|13763.57|13643.57|13762.02|13642.02|13763.66|13643.66|13761.64|13641.64|10
1643135760000|2022-01-25 18:36:00|13761.84|13641.84|13756|13636|13761.84|13641.84|13756|13636|10
1643135770000|2022-01-25 18:36:10|13756.01|13636.01|13751.42|13631.42|13756.01|13636.01|13750.92|13630.92|10
1643135780000|2022-01-25 18:36:20|13751.46|13631.46|13753.2|13633.2|13753.2|13633.2|13750.63|13630.63|10
1643135790000|2022-01-25 18:36:30|13753.92|13633.92|13761.54|13641.54|13761.54|13641.54|13753.92|13633.92|10
1643135800000|2022-01-25 18:36:40|13762.33|13642.33|13762.26|13642.26|13763.52|13643.52|13761.77|13641.77|10
1643135810000|2022-01-25 18:36:50|13762.33|13642.33|13762.75|13642.75|13763.88|13643.88|13762.31|13642.31|10
1643135820000|2022-01-25 18:37:00|13763.26|13643.26|13768.26|13648.26|13768.26|13648.26|13762.78|13642.78|10
1643135830000|2022-01-25 18:37:10|13768.76|13648.76|13767.43|13647.43|13769.13|13649.13|13767.33|13647.33|10
1643135840000|2022-01-25 18:37:20|13767.48|13647.48|13761.6|13641.6|13767.59|13647.59|13761.6|13641.6|10
1643135850000|2022-01-25 18:37:30|13760.87|13640.87|13753.43|13633.43|13760.87|13640.87|13753.43|13633.43|10
1643135860000|2022-01-25 18:37:40|13753.19|13633.19|13749.06|13629.06|13753.19|13633.19|13749.06|13629.06|10
1643135870000|2022-01-25 18:37:50|13750.1|13630.1|13755.92|13635.92|13755.92|13635.92|13750.1|13630.1|10
1643135880000|2022-01-25 18:38:00|13756.09|13636.09|13757.6|13637.6|13757.77|13637.77|13756.09|13636.09|10
1643135890000|2022-01-25 18:38:10|13757.42|13637.42|13755.99|13635.99|13757.54|13637.54|13755.99|13635.99|10
1643135900000|2022-01-25 18:38:20|13756.18|13636.18|13757.15|13637.15|13757.53|13637.53|13755.65|13635.65|10
1643135910000|2022-01-25 18:38:30|13756.41|13636.41|13753.64|13633.64|13756.41|13636.41|13753.64|13633.64|10
1643135920000|2022-01-25 18:38:40|13753.34|13633.34|13753.65|13633.65|13753.69|13633.69|13752.45|13632.45|10
1643135930000|2022-01-25 18:38:50|13754.05|13634.05|13755.9|13635.9|13756.22|13636.22|13754.05|13634.05|10
1643135940000|2022-01-25 18:39:00|13755.72|13635.72|13757.83|13637.83|13757.83|13637.83|13755.36|13635.36|10
1643135950000|2022-01-25 18:39:10|13760.01|13640.01|13764.74|13644.74|13764.74|13644.74|13760.01|13640.01|10
1643135960000|2022-01-25 18:39:20|13764.11|13644.11|13765.6|13645.6|13765.93|13645.93|13763.87|13643.87|10
1643135970000|2022-01-25 18:39:30|13765.82|13645.82|13766.35|13646.35|13768.07|13648.07|13765.82|13645.82|10
1643135980000|2022-01-25 18:39:40|13765.6|13645.6|13764.79|13644.79|13765.9|13645.9|13764.49|13644.49|10
1643135990000|2022-01-25 18:39:50|13764.85|13644.85|13766.05|13646.05|13766.66|13646.66|13764.85|13644.85|10
1643136000000|2022-01-25 18:40:00|13765.5|13645.5|13767.75|13647.75|13767.75|13647.75|13765.5|13645.5|10
1643136010000|2022-01-25 18:40:10|13767.97|13647.97|13763.16|13643.16|13768.29|13648.29|13763.16|13643.16|10
1643136020000|2022-01-25 18:40:20|13762.26|13642.26|13755.72|13635.72|13762.26|13642.26|13755.72|13635.72|10
1643136030000|2022-01-25 18:40:30|13754.54|13634.54|13749.85|13629.85|13754.54|13634.54|13749.53|13629.53|10
1643136040000|2022-01-25 18:40:40|13748.71|13628.71|13747.04|13627.04|13748.71|13628.71|13747.04|13627.04|10
1643136050000|2022-01-25 18:40:50|13746.79|13626.79|13744.73|13624.73|13746.79|13626.79|13743.92|13623.92|10
1643136060000|2022-01-25 18:41:00|13743.24|13623.24|13747.7|13627.7|13748.35|13628.35|13743.24|13623.24|10
1643136070000|2022-01-25 18:41:10|13747.77|13627.77|13742.65|13622.65|13747.94|13627.94|13742.47|13622.47|10
1643136080000|2022-01-25 18:41:20|13740.35|13620.35|13732.07|13612.07|13740.35|13620.35|13732.07|13612.07|10
1643136090000|2022-01-25 18:41:30|13731.86|13611.86|13731.49|13611.49|13732.04|13612.04|13730.79|13610.79|10
1643136100000|2022-01-25 18:41:40|13730.88|13610.88|13734.1|13614.1|13734.1|13614.1|13730.88|13610.88|10
1643136110000|2022-01-25 18:41:50|13734.82|13614.82|13734.87|13614.87|13735.31|13615.31|13734.13|13614.13|9
1643136120000|2022-01-25 18:42:00|13735.47|13615.47|13735.93|13615.93|13736.21|13616.21|13734.95|13614.95|10
1643136130000|2022-01-25 18:42:10|13736.62|13616.62|13736.13|13616.13|13736.78|13616.78|13736.13|13616.13|9
1643136140000|2022-01-25 18:42:20|13736.08|13616.08|13736.32|13616.32|13736.66|13616.66|13735.71|13615.71|10
1643136150000|2022-01-25 18:42:30|13735.99|13615.99|13734.37|13614.37|13735.99|13615.99|13734.01|13614.01|10
1643136160000|2022-01-25 18:42:40|13734.12|13614.12|13731.39|13611.39|13734.2|13614.2|13731.39|13611.39|10
1643136170000|2022-01-25 18:42:50|13731.33|13611.33|13729.65|13609.65|13731.33|13611.33|13729.65|13609.65|10
1643136180000|2022-01-25 18:43:00|13729.33|13609.33|13727.89|13607.89|13729.33|13609.33|13727.48|13607.48|10
1643136190000|2022-01-25 18:43:10|13727.38|13607.38|13728.86|13608.86|13728.97|13608.97|13726.56|13606.56|10
1643136200000|2022-01-25 18:43:20|13729.36|13609.36|13732.66|13612.66|13732.66|13612.66|13729.36|13609.36|10
1643136210000|2022-01-25 18:43:30|13731.9|13611.9|13733.19|13613.19|13733.43|13613.43|13731.9|13611.9|10
1643136220000|2022-01-25 18:43:40|13733.29|13613.29|13733.49|13613.49|13733.7|13613.7|13732.78|13612.78|10
1643136230000|2022-01-25 18:43:50|13733.12|13613.12|13731.83|13611.83|13733.12|13613.12|13731.34|13611.34|10
1643136240000|2022-01-25 18:44:00|13731.67|13611.67|13726.5|13606.5|13731.7|13611.7|13726.5|13606.5|10
1643136250000|2022-01-25 18:44:10|13725.87|13605.87|13722.23|13602.23|13725.87|13605.87|13722.23|13602.23|10
1643136260000|2022-01-25 18:44:20|13722.82|13602.82|13721.09|13601.09|13722.82|13602.82|13721.04|13601.04|10
1643136270000|2022-01-25 18:44:30|13720.78|13600.78|13717.92|13597.92|13720.78|13600.78|13717.92|13597.92|10
1643136280000|2022-01-25 18:44:40|13718.3|13598.3|13718.99|13598.99|13719.03|13599.03|13718.07|13598.07|10
1643136290000|2022-01-25 18:44:50|13719.59|13599.59|13720.74|13600.74|13721.15|13601.15|13719.59|13599.59|10
1643136300000|2022-01-25 18:45:00|13721.1|13601.1|13723.64|13603.64|13723.64|13603.64|13721.06|13601.06|10
1643136310000|2022-01-25 18:45:10|13723.88|13603.88|13732.84|13612.84|13732.84|13612.84|13723.88|13603.88|10
1643136320000|2022-01-25 18:45:20|13733.55|13613.55|13736.82|13616.82|13737.03|13617.03|13733.55|13613.55|9
1643136330000|2022-01-25 18:45:30|13736.97|13616.97|13734.64|13614.64|13736.97|13616.97|13734.64|13614.64|10
1643136340000|2022-01-25 18:45:40|13733.6|13613.6|13732.1|13612.1|13733.6|13613.6|13731.82|13611.82|10
1643136350000|2022-01-25 18:45:50|13731.97|13611.97|13731.85|13611.85|13732.47|13612.47|13731.6|13611.6|10
1643136360000|2022-01-25 18:46:00|13732.25|13612.25|13732.19|13612.19|13733.32|13613.32|13732.04|13612.04|10
1643136370000|2022-01-25 18:46:10|13731.71|13611.71|13729.18|13609.18|13731.71|13611.71|13729.04|13609.04|10
1643136380000|2022-01-25 18:46:20|13729.44|13609.44|13725.57|13605.57|13729.94|13609.94|13725.57|13605.57|10
1643136390000|2022-01-25 18:46:30|13725.2|13605.2|13721.24|13601.24|13725.2|13605.2|13721.24|13601.24|10
1643136400000|2022-01-25 18:46:40|13721.19|13601.19|13719.94|13599.94|13721.68|13601.68|13719.43|13599.43|9
1643136410000|2022-01-25 18:46:50|13719.95|13599.95|13720.02|13600.02|13720.28|13600.28|13719.14|13599.14|10
1643136420000|2022-01-25 18:47:00|13720.22|13600.22|13721.03|13601.03|13721.03|13601.03|13719.84|13599.84|10
1643136430000|2022-01-25 18:47:10|13721.85|13601.85|13726.27|13606.27|13726.27|13606.27|13721.85|13601.85|10
1643136440000|2022-01-25 18:47:20|13726.53|13606.53|13727.96|13607.96|13728.28|13608.28|13726.42|13606.42|10
1643136450000|2022-01-25 18:47:30|13728.12|13608.12|13730.26|13610.26|13730.26|13610.26|13727.72|13607.72|10
1643136460000|2022-01-25 18:47:40|13730.41|13610.41|13733.47|13613.47|13733.47|13613.47|13730.41|13610.41|10
1643136470000|2022-01-25 18:47:50|13733.57|13613.57|13734.52|13614.52|13734.82|13614.82|13733.37|13613.37|10
1643136480000|2022-01-25 18:48:00|13734.36|13614.36|13736.22|13616.22|13736.22|13616.22|13734.36|13614.36|10
1643136490000|2022-01-25 18:48:10|13736.46|13616.46|13738.91|13618.91|13738.91|13618.91|13736|13616|10
1643136500000|2022-01-25 18:48:20|13738.88|13618.88|13746.42|13626.42|13746.42|13626.42|13738.88|13618.88|10
1643136510000|2022-01-25 18:48:30|13749.55|13629.55|13757.9|13637.9|13757.9|13637.9|13749.55|13629.55|10
1643136520000|2022-01-25 18:48:40|13758.3|13638.3|13758.96|13638.96|13761.64|13641.64|13758.3|13638.3|10
1643136530000|2022-01-25 18:48:50|13758.12|13638.12|13754.54|13634.54|13758.12|13638.12|13754.54|13634.54|10
1643136540000|2022-01-25 18:49:00|13754.72|13634.72|13756.92|13636.92|13756.92|13636.92|13754.72|13634.72|10
1643136550000|2022-01-25 18:49:10|13757.17|13637.17|13757.55|13637.55|13757.55|13637.55|13756.02|13636.02|10
1643136560000|2022-01-25 18:49:20|13757.96|13637.96|13759.24|13639.24|13759.24|13639.24|13757.96|13637.96|9
1643136570000|2022-01-25 18:49:30|13759.37|13639.37|13762.9|13642.9|13762.9|13642.9|13759.37|13639.37|9
1643136580000|2022-01-25 18:49:40|13762.36|13642.36|13764.24|13644.24|13764.53|13644.53|13762.24|13642.24|10
1643136590000|2022-01-25 18:49:50|13764.42|13644.42|13765.66|13645.66|13766.09|13646.09|13764.42|13644.42|10
1643136600000|2022-01-25 18:50:00|13765.46|13645.46|13766.84|13646.84|13767.49|13647.49|13764.94|13644.94|10
1643136610000|2022-01-25 18:50:10|13766.94|13646.94|13766.89|13646.89|13768.03|13648.03|13766.82|13646.82|10
1643136620000|2022-01-25 18:50:20|13766.56|13646.56|13765.93|13645.93|13766.56|13646.56|13765.02|13645.02|9
1643136630000|2022-01-25 18:50:30|13766.81|13646.81|13770.26|13650.26|13770.26|13650.26|13766.81|13646.81|10
1643136640000|2022-01-25 18:50:40|13770.42|13650.42|13772.22|13652.22|13772.82|13652.82|13770.42|13650.42|10
1643136650000|2022-01-25 18:50:50|13772.29|13652.29|13772.5|13652.5|13772.5|13652.5|13771.45|13651.45|10
1643136660000|2022-01-25 18:51:00|13772.76|13652.76|13772.6|13652.6|13773.01|13653.01|13772.4|13652.4|10
1643136670000|2022-01-25 18:51:10|13772.84|13652.84|13774.26|13654.26|13775.44|13655.44|13772.84|13652.84|10
1643136680000|2022-01-25 18:51:20|13773.89|13653.89|13772.96|13652.96|13774.16|13654.16|13772.8|13652.8|10
1643136690000|2022-01-25 18:51:30|13771.99|13651.99|13769.05|13649.05|13771.99|13651.99|13769.05|13649.05|10
1643136700000|2022-01-25 18:51:40|13768.99|13648.99|13771.51|13651.51|13771.56|13651.56|13768.99|13648.99|9
1643136710000|2022-01-25 18:51:50|13772.21|13652.21|13774.27|13654.27|13774.27|13654.27|13771.55|13651.55|10
1643136720000|2022-01-25 18:52:00|13774.58|13654.58|13775.73|13655.73|13775.81|13655.81|13774.58|13654.58|10
1643136730000|2022-01-25 18:52:10|13775.32|13655.32|13777.36|13657.36|13777.86|13657.86|13775.32|13655.32|10
1643136740000|2022-01-25 18:52:20|13777.77|13657.77|13778.04|13658.04|13778.04|13658.04|13776.9|13656.9|10
1643136750000|2022-01-25 18:52:30|13778.36|13658.36|13778.45|13658.45|13779.22|13659.22|13778.08|13658.08|10
1643136760000|2022-01-25 18:52:40|13777.28|13657.28|13775.69|13655.69|13777.28|13657.28|13775.12|13655.12|10
1643136770000|2022-01-25 18:52:50|13775.96|13655.96|13775.95|13655.95|13776.35|13656.35|13775.28|13655.28|10
1643136780000|2022-01-25 18:53:00|13773.73|13653.73|13772.03|13652.03|13773.73|13653.73|13772.03|13652.03|9
1643136790000|2022-01-25 18:53:10|13773.83|13653.83|13775.45|13655.45|13775.91|13655.91|13773.83|13653.83|10
1643136800000|2022-01-25 18:53:20|13775.44|13655.44|13774.2|13654.2|13776.19|13656.19|13774.2|13654.2|10
1643136810000|2022-01-25 18:53:30|13774.44|13654.44|13772.42|13652.42|13774.44|13654.44|13772.42|13652.42|10
1643136820000|2022-01-25 18:53:40|13771.78|13651.78|13768.3|13648.3|13771.78|13651.78|13768.3|13648.3|10
1643136830000|2022-01-25 18:53:50|13768.01|13648.01|13765.74|13645.74|13768.01|13648.01|13765.41|13645.41|10
1643136840000|2022-01-25 18:54:00|13765.5|13645.5|13762.78|13642.78|13765.5|13645.5|13762.04|13642.04|10
1643136850000|2022-01-25 18:54:10|13763.13|13643.13|13763.74|13643.74|13764.34|13644.34|13763.13|13643.13|10
1643136860000|2022-01-25 18:54:20|13763.55|13643.55|13765.91|13645.91|13765.91|13645.91|13763.55|13643.55|10
1643136870000|2022-01-25 18:54:30|13766.45|13646.45|13768.51|13648.51|13768.51|13648.51|13766.45|13646.45|10
1643136880000|2022-01-25 18:54:40|13769.48|13649.48|13768.53|13648.53|13769.48|13649.48|13768.25|13648.25|10
1643136890000|2022-01-25 18:54:50|13768.71|13648.71|13772.69|13652.69|13772.69|13652.69|13768.71|13648.71|10
1643136900000|2022-01-25 18:55:00|13773.9|13653.9|13777.73|13657.73|13777.91|13657.91|13773.9|13653.9|10
1643136910000|2022-01-25 18:55:10|13777|13657|13775.56|13655.56|13778.72|13658.72|13775.56|13655.56|10
1643136920000|2022-01-25 18:55:20|13775.32|13655.32|13776.25|13656.25|13776.51|13656.51|13774.6|13654.6|10
1643136930000|2022-01-25 18:55:30|13776.43|13656.43|13775.47|13655.47|13777.4|13657.4|13775.47|13655.47|10
1643136940000|2022-01-25 18:55:40|13774.96|13654.96|13769.35|13649.35|13774.96|13654.96|13769.35|13649.35|10
1643136950000|2022-01-25 18:55:50|13768.15|13648.15|13765.25|13645.25|13768.15|13648.15|13764.82|13644.82|9
1643136960000|2022-01-25 18:56:00|13764.9|13644.9|13768.43|13648.43|13768.92|13648.92|13764.88|13644.88|10
1643136970000|2022-01-25 18:56:10|13769.23|13649.23|13772.71|13652.71|13772.71|13652.71|13769.23|13649.23|10
1643136980000|2022-01-25 18:56:20|13772.93|13652.93|13774.91|13654.91|13775|13655|13772.73|13652.73|9
1643136990000|2022-01-25 18:56:30|13774.32|13654.32|13784.81|13664.81|13784.81|13664.81|13774.32|13654.32|10
1643137000000|2022-01-25 18:56:40|13785.54|13665.54|13789.88|13669.88|13789.88|13669.88|13785.47|13665.47|10
1643137010000|2022-01-25 18:56:50|13789.52|13669.52|13793.69|13673.69|13793.69|13673.69|13789.52|13669.52|10
1643137020000|2022-01-25 18:57:00|13793.33|13673.33|13791.2|13671.2|13793.33|13673.33|13791.08|13671.08|10
1643137030000|2022-01-25 18:57:10|13791.55|13671.55|13797.77|13677.77|13797.77|13677.77|13791.55|13671.55|10
1643137040000|2022-01-25 18:57:20|13797.76|13677.76|13798.9|13678.9|13799.95|13679.95|13797.76|13677.76|10
1643137050000|2022-01-25 18:57:30|13799.14|13679.14|13798.41|13678.41|13799.14|13679.14|13797.68|13677.68|10
1643137060000|2022-01-25 18:57:40|13797.97|13677.97|13801.08|13681.08|13801.08|13681.08|13797.97|13677.97|10
1643137070000|2022-01-25 18:57:50|13801.16|13681.16|13807.63|13687.63|13807.63|13687.63|13801.16|13681.16|10
1643137080000|2022-01-25 18:58:00|13808.11|13688.11|13808.13|13688.13|13809.4|13689.4|13808.11|13688.11|10
1643137090000|2022-01-25 18:58:10|13806.33|13686.33|13804.21|13684.21|13806.33|13686.33|13803.44|13683.44|10
1643137100000|2022-01-25 18:58:20|13803.09|13683.09|13799.57|13679.57|13803.09|13683.09|13799.57|13679.57|10
1643137110000|2022-01-25 18:58:30|13798.66|13678.66|13788.96|13668.96|13798.66|13678.66|13788.96|13668.96|10
1643137120000|2022-01-25 18:58:40|13788.43|13668.43|13789.49|13669.49|13792.61|13672.61|13788.43|13668.43|10
1643137130000|2022-01-25 18:58:50|13788.62|13668.62|13788.49|13668.49|13788.63|13668.63|13786.81|13666.81|10
1643137140000|2022-01-25 18:59:00|13790.38|13670.38|13793.51|13673.51|13793.69|13673.69|13790.38|13670.38|10
1643137150000|2022-01-25 18:59:10|13793.37|13673.37|13797.66|13677.66|13797.66|13677.66|13793.37|13673.37|10
1643137160000|2022-01-25 18:59:20|13797.6|13677.6|13813.61|13693.61|13813.61|13693.61|13797.6|13677.6|10
1643137170000|2022-01-25 18:59:30|13814.54|13694.54|13814.55|13694.55|13814.77|13694.77|13813.66|13693.66|10
1643137180000|2022-01-25 18:59:40|13814.99|13694.99|13812.86|13692.86|13815.48|13695.48|13812.86|13692.86|10
1643137190000|2022-01-25 18:59:50|13813.36|13693.36|13811.63|13691.63|13813.36|13693.36|13810.81|13690.81|10
1643137200000|2022-01-25 19:00:00|13812.7|13692.7|13810.98|13690.98|13813.1|13693.1|13810.97|13690.97|10
1643137210000|2022-01-25 19:00:10|13810.99|13690.99|13807.61|13687.61|13812.25|13692.25|13807.61|13687.61|10
1643137220000|2022-01-25 19:00:20|13806.43|13686.43|13805.17|13685.17|13806.43|13686.43|13804.14|13684.14|10
1643137230000|2022-01-25 19:00:30|13805.31|13685.31|13812.97|13692.97|13812.97|13692.97|13805.01|13685.01|10
1643137240000|2022-01-25 19:00:40|13815.23|13695.23|13817.92|13697.92|13817.92|13697.92|13815.17|13695.17|10
1643137250000|2022-01-25 19:00:50|13818.98|13698.98|13818.19|13698.19|13819.68|13699.68|13817.84|13697.84|10
1643137260000|2022-01-25 19:01:00|13818.41|13698.41|13821|13701|13821|13701|13818.35|13698.35|10
1643137270000|2022-01-25 19:01:10|13820.91|13700.91|13816.04|13696.04|13820.91|13700.91|13816.04|13696.04|10
1643137280000|2022-01-25 19:01:20|13815.39|13695.39|13809.38|13689.38|13815.39|13695.39|13809.38|13689.38|10
1643137290000|2022-01-25 19:01:30|13808.95|13688.95|13800.79|13680.79|13808.95|13688.95|13800.79|13680.79|10
1643137300000|2022-01-25 19:01:40|13799.55|13679.55|13796.24|13676.24|13799.55|13679.55|13796.24|13676.24|10
1643137310000|2022-01-25 19:01:50|13796.31|13676.31|13793.52|13673.52|13796.31|13676.31|13793.52|13673.52|10
1643137320000|2022-01-25 19:02:00|13793.66|13673.66|13795.15|13675.15|13795.15|13675.15|13793.16|13673.16|10
1643137330000|2022-01-25 19:02:10|13795.33|13675.33|13794.82|13674.82|13795.57|13675.57|13794.68|13674.68|10
1643137340000|2022-01-25 19:02:20|13795.07|13675.07|13796.93|13676.93|13797.53|13677.53|13794.73|13674.73|10
1643137350000|2022-01-25 19:02:30|13796.61|13676.61|13792.77|13672.77|13796.61|13676.61|13792.57|13672.57|10
1643137360000|2022-01-25 19:02:40|13793.21|13673.21|13792.56|13672.56|13794.03|13674.03|13792.56|13672.56|10
1643137370000|2022-01-25 19:02:50|13792.36|13672.36|13789.13|13669.13|13792.36|13672.36|13789.13|13669.13|10
1643137380000|2022-01-25 19:03:00|13788.3|13668.3|13785.38|13665.38|13788.3|13668.3|13785.01|13665.01|10
1643137390000|2022-01-25 19:03:10|13785.6|13665.6|13778.36|13658.36|13785.61|13665.61|13778.36|13658.36|10
1643137400000|2022-01-25 19:03:20|13777.94|13657.94|13772.14|13652.14|13777.99|13657.99|13772.14|13652.14|10
1643137410000|2022-01-25 19:03:30|13771.92|13651.92|13772.62|13652.62|13772.62|13652.62|13770.9|13650.9|10
1643137420000|2022-01-25 19:03:40|13772.72|13652.72|13773.83|13653.83|13773.83|13653.83|13772.72|13652.72|10
1643137430000|2022-01-25 19:03:50|13773.07|13653.07|13772.85|13652.85|13773.3|13653.3|13772.49|13652.49|10
1643137440000|2022-01-25 19:04:00|13772.93|13652.93|13773.42|13653.42|13773.83|13653.83|13772.93|13652.93|10
1643137450000|2022-01-25 19:04:10|13773.84|13653.84|13771.91|13651.91|13774|13654|13771.91|13651.91|10
1643137460000|2022-01-25 19:04:20|13772.17|13652.17|13776.05|13656.05|13776.05|13656.05|13772.17|13652.17|10
1643137470000|2022-01-25 19:04:30|13777.01|13657.01|13778.1|13658.1|13778.78|13658.78|13776.71|13656.71|10
1643137480000|2022-01-25 19:04:40|13778.29|13658.29|13779.26|13659.26|13780.11|13660.11|13778.29|13658.29|10
1643137490000|2022-01-25 19:04:50|13779.17|13659.17|13777.34|13657.34|13779.33|13659.33|13777.34|13657.34|10
1643137500000|2022-01-25 19:05:00|13777.61|13657.61|13776.23|13656.23|13777.61|13657.61|13775.86|13655.86|10
1643137510000|2022-01-25 19:05:10|13775.59|13655.59|13774.41|13654.41|13776.19|13656.19|13774.41|13654.41|10
1643137520000|2022-01-25 19:05:20|13772.7|13652.7|13771.77|13651.77|13772.73|13652.73|13771.35|13651.35|10
1643137530000|2022-01-25 19:05:30|13770.89|13650.89|13765.49|13645.49|13771.01|13651.01|13765.49|13645.49|10
1643137540000|2022-01-25 19:05:40|13765.51|13645.51|13758.85|13638.85|13765.51|13645.51|13758.85|13638.85|10
1643137550000|2022-01-25 19:05:50|13759.29|13639.29|13754.44|13634.44|13759.29|13639.29|13754.4|13634.4|10
1643137560000|2022-01-25 19:06:00|13754.58|13634.58|13752.71|13632.71|13754.58|13634.58|13752.71|13632.71|10
1643137570000|2022-01-25 19:06:10|13752.74|13632.74|13748.15|13628.15|13752.74|13632.74|13748.15|13628.15|10
1643137580000|2022-01-25 19:06:20|13746.45|13626.45|13744.68|13624.68|13746.45|13626.45|13744.68|13624.68|10
1643137590000|2022-01-25 19:06:30|13745.04|13625.04|13743.24|13623.24|13745.04|13625.04|13742.94|13622.94|10
1643137600000|2022-01-25 19:06:40|13743.76|13623.76|13744.2|13624.2|13744.4|13624.4|13743.57|13623.57|10
1643137610000|2022-01-25 19:06:50|13744.58|13624.58|13744.18|13624.18|13744.84|13624.84|13743.69|13623.69|10
1643137620000|2022-01-25 19:07:00|13744.27|13624.27|13746.14|13626.14|13746.14|13626.14|13744.05|13624.05|10
1643137630000|2022-01-25 19:07:10|13746.98|13626.98|13749.76|13629.76|13749.76|13629.76|13746.98|13626.98|10
1643137640000|2022-01-25 19:07:20|13750.37|13630.37|13751.96|13631.96|13751.96|13631.96|13750.37|13630.37|10
1643137650000|2022-01-25 19:07:30|13751.47|13631.47|13750.13|13630.13|13751.76|13631.76|13750.08|13630.08|10
1643137660000|2022-01-25 19:07:40|13750.11|13630.11|13750.63|13630.63|13751.26|13631.26|13750.11|13630.11|10
1643137670000|2022-01-25 19:07:50|13749.74|13629.74|13748|13628|13749.74|13629.74|13748|13628|10
1643137680000|2022-01-25 19:08:00|13747.64|13627.64|13749.78|13629.78|13749.78|13629.78|13747.64|13627.64|9
1643137690000|2022-01-25 19:08:10|13750|13630|13752.86|13632.86|13753.16|13633.16|13750|13630|10
1643137700000|2022-01-25 19:08:20|13752.9|13632.9|13755.11|13635.11|13755.18|13635.18|13752.9|13632.9|10
1643137710000|2022-01-25 19:08:30|13755.6|13635.6|13756.38|13636.38|13756.84|13636.84|13755.23|13635.23|10
1643137720000|2022-01-25 19:08:40|13756.39|13636.39|13759.24|13639.24|13759.24|13639.24|13756.39|13636.39|10
1643137730000|2022-01-25 19:08:50|13759.2|13639.2|13759.61|13639.61|13759.61|13639.61|13758.65|13638.65|9
1643137740000|2022-01-25 19:09:00|13760.58|13640.58|13758.86|13638.86|13760.68|13640.68|13758.67|13638.67|9
1643137750000|2022-01-25 19:09:10|13758.76|13638.76|13754.33|13634.33|13758.76|13638.76|13754.22|13634.22|10
1643137760000|2022-01-25 19:09:20|13754.51|13634.51|13753.32|13633.32|13754.51|13634.51|13753.2|13633.2|10
1643137770000|2022-01-25 19:09:30|13753.21|13633.21|13752.8|13632.8|13753.21|13633.21|13752.44|13632.44|9
1643137780000|2022-01-25 19:09:40|13752.89|13632.89|13752.37|13632.37|13753.38|13633.38|13751.68|13631.68|10
1643137790000|2022-01-25 19:09:50|13751.75|13631.75|13750.73|13630.73|13752.41|13632.41|13750.73|13630.73|10
1643137800000|2022-01-25 19:10:00|13751.22|13631.22|13751.66|13631.66|13751.66|13631.66|13750.79|13630.79|10
1643137810000|2022-01-25 19:10:10|13752.26|13632.26|13758.37|13638.37|13758.43|13638.43|13752.26|13632.26|10
1643137820000|2022-01-25 19:10:20|13758.58|13638.58|13761.29|13641.29|13761.29|13641.29|13758.33|13638.33|10
1643137830000|2022-01-25 19:10:30|13761.41|13641.41|13761.99|13641.99|13762.06|13642.06|13761.41|13641.41|10
1643137840000|2022-01-25 19:10:40|13762.27|13642.27|13765.34|13645.34|13765.34|13645.34|13762.27|13642.27|9
1643137850000|2022-01-25 19:10:50|13765.7|13645.7|13764.66|13644.66|13765.7|13645.7|13764.39|13644.39|10
1643137860000|2022-01-25 19:11:00|13765.11|13645.11|13763.46|13643.46|13765.11|13645.11|13763.28|13643.28|10
1643137870000|2022-01-25 19:11:10|13763.31|13643.31|13765.26|13645.26|13765.26|13645.26|13762.62|13642.62|10
1643137880000|2022-01-25 19:11:20|13765.57|13645.57|13769.05|13649.05|13769.05|13649.05|13765.57|13645.57|10
1643137890000|2022-01-25 19:11:30|13769.15|13649.15|13770.4|13650.4|13771.31|13651.31|13769.15|13649.15|9
1643137900000|2022-01-25 19:11:40|13770.25|13650.25|13771.86|13651.86|13772|13652|13770.25|13650.25|10
1643137910000|2022-01-25 19:11:50|13771.48|13651.48|13772.03|13652.03|13773.1|13653.1|13771.48|13651.48|10
1643137920000|2022-01-25 19:12:00|13771.76|13651.76|13772.22|13652.22|13772.22|13652.22|13771.34|13651.34|10
1643137930000|2022-01-25 19:12:10|13772.09|13652.09|13774|13654|13774.54|13654.54|13772.09|13652.09|10
1643137940000|2022-01-25 19:12:20|13774.72|13654.72|13782.29|13662.29|13782.29|13662.29|13774.72|13654.72|10
1643137950000|2022-01-25 19:12:30|13782.78|13662.78|13785.34|13665.34|13786.41|13666.41|13782.78|13662.78|10
1643137960000|2022-01-25 19:12:40|13785.87|13665.87|13784.76|13664.76|13786.04|13666.04|13784.76|13664.76|10
1643137970000|2022-01-25 19:12:50|13784.32|13664.32|13784.3|13664.3|13784.73|13664.73|13783.76|13663.76|10
1643137980000|2022-01-25 19:13:00|13784.37|13664.37|13783.3|13663.3|13784.37|13664.37|13783.3|13663.3|10
1643137990000|2022-01-25 19:13:10|13783.78|13663.78|13784.88|13664.88|13784.88|13664.88|13783.39|13663.39|10
1643138000000|2022-01-25 19:13:20|13785.34|13665.34|13790.18|13670.18|13790.18|13670.18|13785.34|13665.34|10
1643138010000|2022-01-25 19:13:30|13790.08|13670.08|13791.57|13671.57|13791.94|13671.94|13790.08|13670.08|10
1643138020000|2022-01-25 19:13:40|13791.27|13671.27|13791.54|13671.54|13792.02|13672.02|13790.93|13670.93|10
1643138030000|2022-01-25 19:13:50|13791.76|13671.76|13790.85|13670.85|13792.34|13672.34|13790.85|13670.85|9
1643138040000|2022-01-25 19:14:00|13789.48|13669.48|13787.26|13667.26|13789.48|13669.48|13786.76|13666.76|10
1643138050000|2022-01-25 19:14:10|13786.96|13666.96|13788.1|13668.1|13788.18|13668.18|13785.78|13665.78|10
1643138060000|2022-01-25 19:14:20|13788.45|13668.45|13794.28|13674.28|13794.28|13674.28|13788.45|13668.45|10
1643138070000|2022-01-25 19:14:30|13794.37|13674.37|13798.99|13678.99|13798.99|13678.99|13794.37|13674.37|10
1643138080000|2022-01-25 19:14:40|13800.03|13680.03|13804.19|13684.19|13804.19|13684.19|13800.03|13680.03|10
1643138090000|2022-01-25 19:14:50|13804.14|13684.14|13805.45|13685.45|13805.65|13685.65|13804.14|13684.14|9
1643138100000|2022-01-25 19:15:00|13805.29|13685.29|13807.12|13687.12|13807.37|13687.37|13805.29|13685.29|10
1643138110000|2022-01-25 19:15:10|13807.02|13687.02|13808.13|13688.13|13808.26|13688.26|13807.02|13687.02|10
1643138120000|2022-01-25 19:15:20|13808.62|13688.62|13809.84|13689.84|13810.42|13690.42|13808.62|13688.62|10
1643138130000|2022-01-25 19:15:30|13811|13691|13812|13692|13812|13692|13809.68|13689.68|10
1643138140000|2022-01-25 19:15:40|13812.48|13692.48|13813.56|13693.56|13813.73|13693.73|13812.48|13692.48|10
1643138150000|2022-01-25 19:15:50|13813.89|13693.89|13819.13|13699.13|13819.13|13699.13|13813.79|13693.79|10
1643138160000|2022-01-25 19:16:00|13819.61|13699.61|13820.16|13700.16|13820.89|13700.89|13819.61|13699.61|10
1643138170000|2022-01-25 19:16:10|13820.59|13700.59|13818.82|13698.82|13820.59|13700.59|13818.78|13698.78|9
1643138180000|2022-01-25 19:16:20|13818.15|13698.15|13814.54|13694.54|13818.48|13698.48|13814.54|13694.54|10
1643138190000|2022-01-25 19:16:30|13814.81|13694.81|13814.18|13694.18|13814.81|13694.81|13813.62|13693.62|10
1643138200000|2022-01-25 19:16:40|13813.97|13693.97|13815.67|13695.67|13815.67|13695.67|13813.47|13693.47|10
1643138210000|2022-01-25 19:16:50|13815.97|13695.97|13816.33|13696.33|13816.48|13696.48|13815.97|13695.97|10
1643138220000|2022-01-25 19:17:00|13816.44|13696.44|13816.14|13696.14|13817.14|13697.14|13814.45|13694.45|10
1643138230000|2022-01-25 19:17:10|13816.38|13696.38|13815.7|13695.7|13816.99|13696.99|13815.29|13695.29|10
1643138240000|2022-01-25 19:17:20|13815.42|13695.42|13813.06|13693.06|13815.42|13695.42|13812.8|13692.8|10
1643138250000|2022-01-25 19:17:30|13813.18|13693.18|13812.78|13692.78|13813.93|13693.93|13812.78|13692.78|10
1643138260000|2022-01-25 19:17:40|13812|13692|13806.94|13686.94|13812|13692|13806.94|13686.94|10
1643138270000|2022-01-25 19:17:50|13806.2|13686.2|13807.27|13687.27|13807.27|13687.27|13805.56|13685.56|10
1643138280000|2022-01-25 19:18:00|13807.52|13687.52|13804.82|13684.82|13807.52|13687.52|13804.82|13684.82|10
1643138290000|2022-01-25 19:18:10|13804.23|13684.23|13800.96|13680.96|13804.23|13684.23|13800.24|13680.24|10
1643138300000|2022-01-25 19:18:20|13800.09|13680.09|13800.85|13680.85|13800.85|13680.85|13799.77|13679.77|10
1643138310000|2022-01-25 19:18:30|13800.77|13680.77|13800.75|13680.75|13801.8|13681.8|13800.75|13680.75|10
1643138320000|2022-01-25 19:18:40|13800.27|13680.27|13798.02|13678.02|13800.47|13680.47|13797.85|13677.85|10
1643138330000|2022-01-25 19:18:50|13797.35|13677.35|13797.5|13677.5|13797.5|13677.5|13795.47|13675.47|10
1643138340000|2022-01-25 19:19:00|13797.17|13677.17|13797.13|13677.13|13798.71|13678.71|13796.78|13676.78|10
1643138350000|2022-01-25 19:19:10|13797.96|13677.96|13799.99|13679.99|13799.99|13679.99|13797.82|13677.82|10
1643138360000|2022-01-25 19:19:20|13799.83|13679.83|13797.74|13677.74|13800.61|13680.61|13797.74|13677.74|10
1643138370000|2022-01-25 19:19:30|13796.63|13676.63|13791.98|13671.98|13796.63|13676.63|13791.98|13671.98|9
1643138380000|2022-01-25 19:19:40|13791.64|13671.64|13790.71|13670.71|13792.01|13672.01|13790.61|13670.61|10
1643138390000|2022-01-25 19:19:50|13790.87|13670.87|13790.76|13670.76|13792.09|13672.09|13790.74|13670.74|10
1643138400000|2022-01-25 19:20:00|13790.43|13670.43|13792.63|13672.63|13792.63|13672.63|13788.92|13668.92|10
1643138410000|2022-01-25 19:20:10|13791.95|13671.95|13793.41|13673.41|13793.41|13673.41|13791.52|13671.52|10
1643138420000|2022-01-25 19:20:20|13793.62|13673.62|13794.69|13674.69|13794.7|13674.7|13792.55|13672.55|10
1643138430000|2022-01-25 19:20:30|13794.62|13674.62|13795.66|13675.66|13795.66|13675.66|13793.98|13673.98|10
1643138440000|2022-01-25 19:20:40|13795.27|13675.27|13796.61|13676.61|13797.1|13677.1|13795.27|13675.27|10
1643138450000|2022-01-25 19:20:50|13796.79|13676.79|13797.85|13677.85|13797.85|13677.85|13796.51|13676.51|10
1643138460000|2022-01-25 19:21:00|13797.82|13677.82|13797.93|13677.93|13798.27|13678.27|13797.81|13677.81|10
1643138470000|2022-01-25 19:21:10|13797.86|13677.86|13797.74|13677.74|13798.13|13678.13|13797.74|13677.74|9
1643138480000|2022-01-25 19:21:20|13799.6|13679.6|13804.61|13684.61|13804.61|13684.61|13799.6|13679.6|10
1643138490000|2022-01-25 19:21:30|13804.15|13684.15|13806.67|13686.67|13806.67|13686.67|13804.15|13684.15|10
1643138500000|2022-01-25 19:21:40|13806.76|13686.76|13807.2|13687.2|13807.57|13687.57|13806.6|13686.6|10
1643138510000|2022-01-25 19:21:50|13806.61|13686.61|13810.96|13690.96|13810.96|13690.96|13806.46|13686.46|10
1643138520000|2022-01-25 19:22:00|13811.5|13691.5|13813.6|13693.6|13813.81|13693.81|13811.5|13691.5|10
1643138530000|2022-01-25 19:22:10|13813.66|13693.66|13809.4|13689.4|13813.7|13693.7|13809.4|13689.4|10
1643138540000|2022-01-25 19:22:20|13809.19|13689.19|13806.99|13686.99|13809.19|13689.19|13806.99|13686.99|10
1643138550000|2022-01-25 19:22:30|13807.42|13687.42|13806.25|13686.25|13808.05|13688.05|13806.25|13686.25|10
1643138560000|2022-01-25 19:22:40|13806.1|13686.1|13805.35|13685.35|13806.1|13686.1|13804.92|13684.92|10
1643138570000|2022-01-25 19:22:50|13805.58|13685.58|13805.08|13685.08|13806.06|13686.06|13805.08|13685.08|10
1643138580000|2022-01-25 19:23:00|13804.56|13684.56|13803.21|13683.21|13804.92|13684.92|13803.21|13683.21|10
1643138590000|2022-01-25 19:23:10|13803.06|13683.06|13801.4|13681.4|13803.06|13683.06|13801.4|13681.4|9
1643138600000|2022-01-25 19:23:20|13800.9|13680.9|13798.36|13678.36|13800.97|13680.97|13798.36|13678.36|10
1643138610000|2022-01-25 19:23:30|13798.14|13678.14|13795.44|13675.44|13798.14|13678.14|13795.41|13675.41|10
1643138620000|2022-01-25 19:23:40|13794.55|13674.55|13791.83|13671.83|13794.55|13674.55|13791.71|13671.71|10
1643138630000|2022-01-25 19:23:50|13791.88|13671.88|13792.93|13672.93|13792.93|13672.93|13791.16|13671.16|10
1643138640000|2022-01-25 19:24:00|13793.04|13673.04|13791.38|13671.38|13794.11|13674.11|13791.38|13671.38|9
1643138650000|2022-01-25 19:24:10|13790.97|13670.97|13787.84|13667.84|13791|13671|13787.84|13667.84|10
1643138660000|2022-01-25 19:24:20|13786.95|13666.95|13783.04|13663.04|13786.95|13666.95|13783.04|13663.04|10
1643138670000|2022-01-25 19:24:30|13782.46|13662.46|13780.16|13660.16|13782.46|13662.46|13779.85|13659.85|10
1643138680000|2022-01-25 19:24:40|13779.91|13659.91|13772.69|13652.69|13780.26|13660.26|13772.69|13652.69|10
1643138690000|2022-01-25 19:24:50|13772.1|13652.1|13770.91|13650.91|13772.3|13652.3|13770.76|13650.76|9
1643138700000|2022-01-25 19:25:00|13769.53|13649.53|13767.61|13647.61|13769.53|13649.53|13767.46|13647.46|10
1643138710000|2022-01-25 19:25:10|13767.28|13647.28|13767.66|13647.66|13767.97|13647.97|13767.14|13647.14|10
1643138720000|2022-01-25 19:25:20|13766.32|13646.32|13764.52|13644.52|13766.32|13646.32|13764|13644|10
1643138730000|2022-01-25 19:25:30|13764.24|13644.24|13763.93|13643.93|13764.53|13644.53|13763.93|13643.93|10
1643138740000|2022-01-25 19:25:40|13763.19|13643.19|13762.91|13642.91|13763.53|13643.53|13761.93|13641.93|10
1643138750000|2022-01-25 19:25:50|13762.7|13642.7|13761.99|13641.99|13763.03|13643.03|13761.97|13641.97|10
1643138760000|2022-01-25 19:26:00|13761.54|13641.54|13760.89|13640.89|13761.7|13641.7|13760.89|13640.89|10
1643138770000|2022-01-25 19:26:10|13761.22|13641.22|13756.13|13636.13|13761.71|13641.71|13756.13|13636.13|10
1643138780000|2022-01-25 19:26:20|13753.87|13633.87|13744.9|13624.9|13753.87|13633.87|13744.9|13624.9|10
1643138790000|2022-01-25 19:26:30|13743.18|13623.18|13741.62|13621.62|13743.6|13623.6|13741.35|13621.35|10
1643138800000|2022-01-25 19:26:40|13741.36|13621.36|13742.2|13622.2|13742.2|13622.2|13739.22|13619.22|10
1643138810000|2022-01-25 19:26:50|13741.89|13621.89|13743.59|13623.59|13743.59|13623.59|13740.9|13620.9|10
1643138820000|2022-01-25 19:27:00|13743.4|13623.4|13746.92|13626.92|13746.92|13626.92|13743.4|13623.4|10
1643138830000|2022-01-25 19:27:10|13747.47|13627.47|13747.75|13627.75|13747.75|13627.75|13746.86|13626.86|10
1643138840000|2022-01-25 19:27:20|13747.69|13627.69|13742.42|13622.42|13747.69|13627.69|13742.42|13622.42|10
1643138850000|2022-01-25 19:27:30|13742.53|13622.53|13740.47|13620.47|13742.53|13622.53|13740.47|13620.47|10
1643138860000|2022-01-25 19:27:40|13740.86|13620.86|13738.45|13618.45|13740.86|13620.86|13738.45|13618.45|10
1643138870000|2022-01-25 19:27:50|13738.13|13618.13|13734.38|13614.38|13738.13|13618.13|13734.38|13614.38|10
1643138880000|2022-01-25 19:28:00|13734.71|13614.71|13736.51|13616.51|13737.12|13617.12|13734.47|13614.47|10
1643138890000|2022-01-25 19:28:10|13736.08|13616.08|13732.45|13612.45|13736.12|13616.12|13732.45|13612.45|10
1643138900000|2022-01-25 19:28:20|13732.42|13612.42|13732.87|13612.87|13733.06|13613.06|13731.99|13611.99|10
1643138910000|2022-01-25 19:28:30|13733.49|13613.49|13732.27|13612.27|13734.38|13614.38|13732.04|13612.04|10
1643138920000|2022-01-25 19:28:40|13732.09|13612.09|13728.31|13608.31|13732.09|13612.09|13728.31|13608.31|10
1643138930000|2022-01-25 19:28:50|13727.93|13607.93|13721.88|13601.88|13727.93|13607.93|13721.88|13601.88|10
1643138940000|2022-01-25 19:29:00|13721.33|13601.33|13723.6|13603.6|13724.03|13604.03|13720.64|13600.64|10
1643138950000|2022-01-25 19:29:10|13722.61|13602.61|13723.58|13603.58|13724.3|13604.3|13722.61|13602.61|10
1643138960000|2022-01-25 19:29:20|13724.1|13604.1|13722.18|13602.18|13724.1|13604.1|13722.13|13602.13|10
1643138970000|2022-01-25 19:29:30|13722.24|13602.24|13721.68|13601.68|13722.24|13602.24|13720.76|13600.76|10
1643138980000|2022-01-25 19:29:40|13720.55|13600.55|13721.23|13601.23|13721.36|13601.36|13720.53|13600.53|10
1643138990000|2022-01-25 19:29:50|13721.59|13601.59|13721.32|13601.32|13721.98|13601.98|13721.11|13601.11|10
1643139000000|2022-01-25 19:30:00|13721.85|13601.85|13720.38|13600.38|13722.08|13602.08|13720.38|13600.38|10
1643139010000|2022-01-25 19:30:10|13720.23|13600.23|13721.33|13601.33|13721.59|13601.59|13720.14|13600.14|9
1643139020000|2022-01-25 19:30:20|13721.32|13601.32|13721.7|13601.7|13722.22|13602.22|13720.97|13600.97|10
1643139030000|2022-01-25 19:30:30|13722.15|13602.15|13720.45|13600.45|13723.36|13603.36|13719.19|13599.19|10
1643139040000|2022-01-25 19:30:40|13720.69|13600.69|13720.7|13600.7|13720.7|13600.7|13719.66|13599.66|10
1643139050000|2022-01-25 19:30:50|13721.04|13601.04|13721.45|13601.45|13721.62|13601.62|13721.01|13601.01|10
1643139060000|2022-01-25 19:31:00|13721.44|13601.44|13720.52|13600.52|13722.11|13602.11|13720.52|13600.52|10
1643139070000|2022-01-25 19:31:10|13720.64|13600.64|13719.5|13599.5|13721.37|13601.37|13719.5|13599.5|10
1643139080000|2022-01-25 19:31:20|13719.31|13599.31|13715.59|13595.59|13719.31|13599.31|13715.59|13595.59|10
1643139090000|2022-01-25 19:31:30|13715.39|13595.39|13711.67|13591.67|13715.39|13595.39|13711.67|13591.67|10
1643139100000|2022-01-25 19:31:40|13710.74|13590.74|13709.49|13589.49|13710.74|13590.74|13709.28|13589.28|10
1643139110000|2022-01-25 19:31:50|13709.3|13589.3|13707.34|13587.34|13709.3|13589.3|13707.34|13587.34|10
1643139120000|2022-01-25 19:32:00|13707.11|13587.11|13697.41|13577.41|13707.11|13587.11|13697.41|13577.41|10
1643139130000|2022-01-25 19:32:10|13695.95|13575.95|13692.54|13572.54|13695.95|13575.95|13691.74|13571.74|10
1643139140000|2022-01-25 19:32:20|13691.93|13571.93|13689.61|13569.61|13691.93|13571.93|13689.61|13569.61|10
1643139150000|2022-01-25 19:32:30|13689.21|13569.21|13684.67|13564.67|13689.21|13569.21|13684.52|13564.52|10
1643139160000|2022-01-25 19:32:40|13682.71|13562.71|13683.21|13563.21|13683.7|13563.7|13682.71|13562.71|10
1643139170000|2022-01-25 19:32:50|13683.13|13563.13|13673.4|13553.4|13683.13|13563.13|13673.4|13553.4|10
1643139180000|2022-01-25 19:33:00|13673.78|13553.78|13674.47|13554.47|13674.89|13554.89|13673.25|13553.25|10
1643139190000|2022-01-25 19:33:10|13675.04|13555.04|13676.4|13556.4|13676.82|13556.82|13675.04|13555.04|10
1643139200000|2022-01-25 19:33:20|13674.95|13554.95|13677.42|13557.42|13677.42|13557.42|13674.45|13554.45|10
1643139210000|2022-01-25 19:33:30|13678.08|13558.08|13678.3|13558.3|13678.43|13558.43|13677.15|13557.15|9
1643139220000|2022-01-25 19:33:40|13678.21|13558.21|13678.64|13558.64|13679.22|13559.22|13678.21|13558.21|10
1643139230000|2022-01-25 19:33:50|13677.98|13557.98|13674.83|13554.83|13677.98|13557.98|13674.61|13554.61|10
1643139240000|2022-01-25 19:34:00|13674.3|13554.3|13669.32|13549.32|13674.3|13554.3|13669.32|13549.32|10
1643139250000|2022-01-25 19:34:10|13670.01|13550.01|13663.94|13543.94|13670.09|13550.09|13663.94|13543.94|10
1643139260000|2022-01-25 19:34:20|13662|13542|13660.28|13540.28|13662.84|13542.84|13659.92|13539.92|10
1643139270000|2022-01-25 19:34:30|13660.68|13540.68|13660.45|13540.45|13660.77|13540.77|13660.09|13540.09|9
1643139280000|2022-01-25 19:34:40|13660.29|13540.29|13657.33|13537.33|13660.29|13540.29|13657.33|13537.33|10
1643139290000|2022-01-25 19:34:50|13657.19|13537.19|13655.25|13535.25|13657.78|13537.78|13655.25|13535.25|10
1643139300000|2022-01-25 19:35:00|13655.59|13535.59|13648.33|13528.33|13655.59|13535.59|13648.25|13528.25|10
1643139310000|2022-01-25 19:35:10|13647.68|13527.68|13645.74|13525.74|13647.94|13527.94|13645.65|13525.65|10
1643139320000|2022-01-25 19:35:20|13645.3|13525.3|13646.11|13526.11|13646.27|13526.27|13644.76|13524.76|10
1643139330000|2022-01-25 19:35:30|13645.61|13525.61|13629.14|13509.14|13645.61|13525.61|13629.14|13509.14|10
1643139340000|2022-01-25 19:35:40|13628.58|13508.58|13623.46|13503.46|13628.58|13508.58|13623.46|13503.46|10
1643139350000|2022-01-25 19:35:50|13622.95|13502.95|13618.58|13498.58|13623.13|13503.13|13618.58|13498.58|10
1643139360000|2022-01-25 19:36:00|13618.57|13498.57|13621.59|13501.59|13621.59|13501.59|13618.57|13498.57|10
1643139370000|2022-01-25 19:36:10|13621.81|13501.81|13628.61|13508.61|13628.61|13508.61|13621.81|13501.81|10
1643139380000|2022-01-25 19:36:20|13628.42|13508.42|13634.32|13514.32|13634.59|13514.59|13628.42|13508.42|10
1643139390000|2022-01-25 19:36:30|13634.73|13514.73|13636.56|13516.56|13637.74|13517.74|13634.57|13514.57|9
1643139400000|2022-01-25 19:36:40|13636.98|13516.98|13635.58|13515.58|13637.11|13517.11|13635.58|13515.58|9
1643139410000|2022-01-25 19:36:50|13635.88|13515.88|13636.39|13516.39|13636.52|13516.52|13635.46|13515.46|10
1643139420000|2022-01-25 19:37:00|13636.33|13516.33|13635.51|13515.51|13636.7|13516.7|13635.46|13515.46|10
1643139430000|2022-01-25 19:37:10|13635.26|13515.26|13637.41|13517.41|13637.41|13517.41|13634.63|13514.63|10
1643139440000|2022-01-25 19:37:20|13636.53|13516.53|13636.79|13516.79|13638.96|13518.96|13636.39|13516.39|10
1643139450000|2022-01-25 19:37:30|13636.78|13516.78|13629.16|13509.16|13636.78|13516.78|13629.16|13509.16|10
1643139460000|2022-01-25 19:37:40|13627.66|13507.66|13620.29|13500.29|13627.66|13507.66|13620.29|13500.29|10
1643139470000|2022-01-25 19:37:50|13620.99|13500.99|13617.17|13497.17|13620.99|13500.99|13617.17|13497.17|10
1643139480000|2022-01-25 19:38:00|13617.4|13497.4|13616.62|13496.62|13617.58|13497.58|13616.45|13496.45|10
1643139490000|2022-01-25 19:38:10|13616.11|13496.11|13619.07|13499.07|13619.07|13499.07|13616.11|13496.11|10
1643139500000|2022-01-25 19:38:20|13617.74|13497.74|13614.89|13494.89|13617.74|13497.74|13614.89|13494.89|10
1643139510000|2022-01-25 19:38:30|13614.15|13494.15|13614.31|13494.31|13615.19|13495.19|13614.11|13494.11|10
1643139520000|2022-01-25 19:38:40|13615.12|13495.12|13611.61|13491.61|13615.12|13495.12|13610.62|13490.62|10
1643139530000|2022-01-25 19:38:50|13610.31|13490.31|13603.77|13483.77|13610.31|13490.31|13603.77|13483.77|10
1643139540000|2022-01-25 19:39:00|13603.94|13483.94|13602.88|13482.88|13603.94|13483.94|13601.4|13481.4|10
1643139550000|2022-01-25 19:39:10|13602.72|13482.72|13601.21|13481.21|13602.75|13482.75|13600.93|13480.93|10
1643139560000|2022-01-25 19:39:20|13601.46|13481.46|13604.51|13484.51|13604.54|13484.54|13601.19|13481.19|10
1643139570000|2022-01-25 19:39:30|13604.56|13484.56|13607.41|13487.41|13607.41|13487.41|13604.56|13484.56|10
1643139580000|2022-01-25 19:39:40|13607.16|13487.16|13610.04|13490.04|13610.04|13490.04|13606.55|13486.55|10
1643139590000|2022-01-25 19:39:50|13609.93|13489.93|13620.47|13500.47|13620.47|13500.47|13609.93|13489.93|10
1643139600000|2022-01-25 19:40:00|13620.49|13500.49|13627.87|13507.87|13627.87|13507.87|13620.49|13500.49|10
1643139610000|2022-01-25 19:40:10|13627.91|13507.91|13634.54|13514.54|13634.54|13514.54|13627.91|13507.91|10
1643139620000|2022-01-25 19:40:20|13634.31|13514.31|13641.98|13521.98|13641.98|13521.98|13634.31|13514.31|10
1643139630000|2022-01-25 19:40:30|13641.73|13521.73|13647.11|13527.11|13647.11|13527.11|13641.73|13521.73|10
1643139640000|2022-01-25 19:40:40|13648.11|13528.11|13656.14|13536.14|13656.14|13536.14|13648.11|13528.11|10
1643139650000|2022-01-25 19:40:50|13656.85|13536.85|13658.95|13538.95|13658.95|13538.95|13656.54|13536.54|10
1643139660000|2022-01-25 19:41:00|13659.04|13539.04|13659.25|13539.25|13660.27|13540.27|13659.04|13539.04|10
1643139670000|2022-01-25 19:41:10|13659.11|13539.11|13659.17|13539.17|13659.17|13539.17|13657.47|13537.47|10
1643139680000|2022-01-25 19:41:20|13658.46|13538.46|13660.99|13540.99|13661.01|13541.01|13658.46|13538.46|10
1643139690000|2022-01-25 19:41:30|13661.28|13541.28|13662.03|13542.03|13663|13543|13661.28|13541.28|10
1643139700000|2022-01-25 19:41:40|13661.68|13541.68|13661.5|13541.5|13662.49|13542.49|13661.5|13541.5|10
1643139710000|2022-01-25 19:41:50|13661.55|13541.55|13660.12|13540.12|13661.55|13541.55|13659.96|13539.96|10
1643139720000|2022-01-25 19:42:00|13659.91|13539.91|13661.54|13541.54|13663.06|13543.06|13659.91|13539.91|10
1643139730000|2022-01-25 19:42:10|13661.33|13541.33|13661.91|13541.91|13661.91|13541.91|13660.85|13540.85|10
1643139740000|2022-01-25 19:42:20|13662.84|13542.84|13661.94|13541.94|13663.06|13543.06|13661.94|13541.94|10
1643139750000|2022-01-25 19:42:30|13662.07|13542.07|13663.66|13543.66|13663.66|13543.66|13661.91|13541.91|10
1643139760000|2022-01-25 19:42:40|13664.16|13544.16|13663.8|13543.8|13664.95|13544.95|13663.58|13543.58|10
1643139770000|2022-01-25 19:42:50|13663.44|13543.44|13664.28|13544.28|13664.59|13544.59|13663.03|13543.03|10
1643139780000|2022-01-25 19:43:00|13664.15|13544.15|13665.13|13545.13|13665.13|13545.13|13663.13|13543.13|10
1643139790000|2022-01-25 19:43:10|13665.01|13545.01|13668.97|13548.97|13668.97|13548.97|13664.48|13544.48|9
1643139800000|2022-01-25 19:43:20|13669.13|13549.13|13670.06|13550.06|13670.15|13550.15|13669.06|13549.06|10
1643139810000|2022-01-25 19:43:30|13670.82|13550.82|13671.89|13551.89|13671.89|13551.89|13670.82|13550.82|10
1643139820000|2022-01-25 19:43:40|13670.75|13550.75|13672.94|13552.94|13673.73|13553.73|13670.75|13550.75|10
1643139830000|2022-01-25 19:43:50|13672.87|13552.87|13675.43|13555.43|13677.65|13557.65|13672.87|13552.87|10
1643139840000|2022-01-25 19:44:00|13675.24|13555.24|13674.97|13554.97|13675.75|13555.75|13674.79|13554.79|10
1643139850000|2022-01-25 19:44:10|13675.15|13555.15|13677.36|13557.36|13677.36|13557.36|13673.93|13553.93|10
1643139860000|2022-01-25 19:44:20|13678.21|13558.21|13681.5|13561.5|13681.61|13561.61|13678.21|13558.21|10
1643139870000|2022-01-25 19:44:30|13681.72|13561.72|13681.38|13561.38|13682.16|13562.16|13681.38|13561.38|9
1643139880000|2022-01-25 19:44:40|13681|13561|13679.18|13559.18|13681|13561|13679.18|13559.18|10
1643139890000|2022-01-25 19:44:50|13679.44|13559.44|13680.8|13560.8|13681.06|13561.06|13679.4|13559.4|10
1643139900000|2022-01-25 19:45:00|13680.78|13560.78|13682.33|13562.33|13682.33|13562.33|13680.38|13560.38|10
1643139910000|2022-01-25 19:45:10|13683.95|13563.95|13687|13567|13687.38|13567.38|13683.95|13563.95|9
1643139920000|2022-01-25 19:45:20|13687.12|13567.12|13695.16|13575.16|13695.16|13575.16|13687.12|13567.12|10
1643139930000|2022-01-25 19:45:30|13695.96|13575.96|13701.59|13581.59|13701.69|13581.69|13695.96|13575.96|10
1643139940000|2022-01-25 19:45:40|13702.06|13582.06|13707.53|13587.53|13707.53|13587.53|13702.06|13582.06|9
1643139950000|2022-01-25 19:45:50|13707.43|13587.43|13711|13591|13712.01|13592.01|13707.43|13587.43|10
1643139960000|2022-01-25 19:46:00|13711.44|13591.44|13707.6|13587.6|13711.44|13591.44|13707.6|13587.6|10
1643139970000|2022-01-25 19:46:10|13707.03|13587.03|13707.38|13587.38|13707.38|13587.38|13706.51|13586.51|10
1643139980000|2022-01-25 19:46:20|13708.13|13588.13|13708.76|13588.76|13710.39|13590.39|13708.13|13588.13|10
1643139990000|2022-01-25 19:46:30|13708.61|13588.61|13705.6|13585.6|13708.61|13588.61|13705.6|13585.6|10
1643140000000|2022-01-25 19:46:40|13704.68|13584.68|13706.45|13586.45|13706.82|13586.82|13704.68|13584.68|10
1643140010000|2022-01-25 19:46:50|13706.52|13586.52|13702.58|13582.58|13706.52|13586.52|13702.58|13582.58|10
1643140020000|2022-01-25 19:47:00|13702.37|13582.37|13704.61|13584.61|13704.61|13584.61|13702.3|13582.3|9
1643140030000|2022-01-25 19:47:10|13704.93|13584.93|13704.21|13584.21|13705.37|13585.37|13704.21|13584.21|10
1643140040000|2022-01-25 19:47:20|13704.27|13584.27|13707.57|13587.57|13707.57|13587.57|13704.27|13584.27|10
1643140050000|2022-01-25 19:47:30|13707.39|13587.39|13709.53|13589.53|13709.53|13589.53|13707.39|13587.39|10
1643140060000|2022-01-25 19:47:40|13709.32|13589.32|13706.92|13586.92|13709.62|13589.62|13706.92|13586.92|10
1643140070000|2022-01-25 19:47:50|13706.93|13586.93|13699.87|13579.87|13706.93|13586.93|13699.87|13579.87|10
1643140080000|2022-01-25 19:48:00|13698.81|13578.81|13696.82|13576.82|13698.81|13578.81|13696.82|13576.82|10
1643140090000|2022-01-25 19:48:10|13697.15|13577.15|13690.71|13570.71|13697.42|13577.42|13690.71|13570.71|10
1643140100000|2022-01-25 19:48:20|13690.76|13570.76|13689.8|13569.8|13690.76|13570.76|13689.67|13569.67|9
1643140110000|2022-01-25 19:48:30|13689.83|13569.83|13685.68|13565.68|13689.83|13569.83|13685.68|13565.68|10
1643140120000|2022-01-25 19:48:40|13685.14|13565.14|13682.43|13562.43|13685.29|13565.29|13682.43|13562.43|10
1643140130000|2022-01-25 19:48:50|13682.33|13562.33|13678.74|13558.74|13682.33|13562.33|13678.74|13558.74|10
1643140140000|2022-01-25 19:49:00|13678.84|13558.84|13676.84|13556.84|13678.84|13558.84|13676.69|13556.69|10
1643140150000|2022-01-25 19:49:10|13676.3|13556.3|13673.65|13553.65|13676.3|13556.3|13673.65|13553.65|10
1643140160000|2022-01-25 19:49:20|13673.51|13553.51|13675.63|13555.63|13676.01|13556.01|13673.36|13553.36|10
1643140170000|2022-01-25 19:49:30|13675.54|13555.54|13676.8|13556.8|13678.13|13558.13|13675.54|13555.54|10
1643140180000|2022-01-25 19:49:40|13676.98|13556.98|13673.33|13553.33|13677.31|13557.31|13673.33|13553.33|10
1643140190000|2022-01-25 19:49:50|13671.79|13551.79|13665.58|13545.58|13671.79|13551.79|13665.58|13545.58|10
1643140200000|2022-01-25 19:50:00|13666.13|13546.13|13661.53|13541.53|13666.13|13546.13|13661|13541|10
1643140210000|2022-01-25 19:50:10|13661.68|13541.68|13657.19|13537.19|13661.68|13541.68|13657.19|13537.19|10
1643140220000|2022-01-25 19:50:20|13657.4|13537.4|13658.7|13538.7|13658.7|13538.7|13656.44|13536.44|10
1643140230000|2022-01-25 19:50:30|13659.06|13539.06|13666.74|13546.74|13666.74|13546.74|13659.06|13539.06|10
1643140240000|2022-01-25 19:50:40|13667.1|13547.1|13677.91|13557.91|13677.91|13557.91|13667.1|13547.1|10
1643140250000|2022-01-25 19:50:50|13679.88|13559.88|13682.29|13562.29|13683.25|13563.25|13679.88|13559.88|10
1643140260000|2022-01-25 19:51:00|13681.88|13561.88|13680.22|13560.22|13682.33|13562.33|13679.67|13559.67|10
1643140270000|2022-01-25 19:51:10|13679.55|13559.55|13677.04|13557.04|13679.55|13559.55|13677.04|13557.04|10
1643140280000|2022-01-25 19:51:20|13677.42|13557.42|13678.54|13558.54|13678.54|13558.54|13676.09|13556.09|9
1643140290000|2022-01-25 19:51:30|13678.56|13558.56|13679.13|13559.13|13679.95|13559.95|13678.56|13558.56|10
1643140300000|2022-01-25 19:51:40|13679.55|13559.55|13680.85|13560.85|13680.85|13560.85|13679.17|13559.17|10
1643140310000|2022-01-25 19:51:50|13681.06|13561.06|13682.29|13562.29|13682.44|13562.44|13681.06|13561.06|10
1643140320000|2022-01-25 19:52:00|13682.54|13562.54|13681.16|13561.16|13683.08|13563.08|13680.97|13560.97|10
1643140330000|2022-01-25 19:52:10|13681.3|13561.3|13683.21|13563.21|13683.21|13563.21|13680.63|13560.63|10
1643140340000|2022-01-25 19:52:20|13682.95|13562.95|13687.09|13567.09|13687.09|13567.09|13682.95|13562.95|10
1643140350000|2022-01-25 19:52:30|13687.95|13567.95|13689.44|13569.44|13689.44|13569.44|13687.71|13567.71|10
1643140360000|2022-01-25 19:52:40|13689.81|13569.81|13689.44|13569.44|13689.81|13569.81|13687.27|13567.27|10
1643140370000|2022-01-25 19:52:50|13688.84|13568.84|13685.79|13565.79|13688.84|13568.84|13684.67|13564.67|10
1643140380000|2022-01-25 19:53:00|13685.64|13565.64|13678.21|13558.21|13685.64|13565.64|13678.21|13558.21|10
1643140390000|2022-01-25 19:53:10|13677.34|13557.34|13677.19|13557.19|13677.34|13557.34|13675.09|13555.09|10
1643140400000|2022-01-25 19:53:20|13677.01|13557.01|13673.35|13553.35|13677.12|13557.12|13673.35|13553.35|10
1643140410000|2022-01-25 19:53:30|13673.74|13553.74|13670.38|13550.38|13673.74|13553.74|13670.38|13550.38|10
1643140420000|2022-01-25 19:53:40|13669.91|13549.91|13668.94|13548.94|13670.32|13550.32|13668.94|13548.94|10
1643140430000|2022-01-25 19:53:50|13668.82|13548.82|13670.57|13550.57|13670.57|13550.57|13668.43|13548.43|10
1643140440000|2022-01-25 19:54:00|13670.88|13550.88|13671.16|13551.16|13671.53|13551.53|13670.88|13550.88|10
1643140450000|2022-01-25 19:54:10|13671.46|13551.46|13669.26|13549.26|13671.46|13551.46|13669.26|13549.26|10
1643140460000|2022-01-25 19:54:20|13669.18|13549.18|13670.22|13550.22|13670.22|13550.22|13668.98|13548.98|10
1643140470000|2022-01-25 19:54:30|13670.04|13550.04|13668.99|13548.99|13670.35|13550.35|13668.75|13548.75|10
1643140480000|2022-01-25 19:54:40|13668.66|13548.66|13669.98|13549.98|13669.98|13549.98|13668.54|13548.54|10
1643140490000|2022-01-25 19:54:50|13670.14|13550.14|13670.51|13550.51|13671.12|13551.12|13669.89|13549.89|10
1643140500000|2022-01-25 19:55:00|13670.76|13550.76|13668.2|13548.2|13671.18|13551.18|13668.2|13548.2|10
1643140510000|2022-01-25 19:55:10|13668.23|13548.23|13664.31|13544.31|13668.23|13548.23|13664.31|13544.31|10
1643140520000|2022-01-25 19:55:20|13663.69|13543.69|13661.91|13541.91|13663.69|13543.69|13661.91|13541.91|10
1643140530000|2022-01-25 19:55:30|13661.95|13541.95|13661.62|13541.62|13662.35|13542.35|13661.45|13541.45|10
1643140540000|2022-01-25 19:55:40|13661.53|13541.53|13665.98|13545.98|13665.98|13545.98|13661.53|13541.53|10
1643140550000|2022-01-25 19:55:50|13666.1|13546.1|13668.75|13548.75|13669.41|13549.41|13666.1|13546.1|10
1643140560000|2022-01-25 19:56:00|13669.26|13549.26|13671.68|13551.68|13671.82|13551.82|13669.26|13549.26|10
1643140570000|2022-01-25 19:56:10|13672|13552|13676.15|13556.15|13676.15|13556.15|13672|13552|10
1643140580000|2022-01-25 19:56:20|13676.04|13556.04|13675.2|13555.2|13677.36|13557.36|13675.2|13555.2|10
1643140590000|2022-01-25 19:56:30|13675.4|13555.4|13676.26|13556.26|13676.34|13556.34|13675.4|13555.4|9
1643140600000|2022-01-25 19:56:40|13676.94|13556.94|13678.17|13558.17|13678.42|13558.42|13676.94|13556.94|9
1643140610000|2022-01-25 19:56:50|13677.99|13557.99|13676.5|13556.5|13677.99|13557.99|13676.35|13556.35|10
1643140620000|2022-01-25 19:57:00|13676.35|13556.35|13674.86|13554.86|13676.35|13556.35|13674.67|13554.67|10
1643140630000|2022-01-25 19:57:10|13674.69|13554.69|13672.86|13552.86|13674.83|13554.83|13672.86|13552.86|10
1643140640000|2022-01-25 19:57:20|13672.84|13552.84|13670.71|13550.71|13672.84|13552.84|13670.71|13550.71|10
1643140650000|2022-01-25 19:57:30|13670.55|13550.55|13669.93|13549.93|13670.55|13550.55|13669.93|13549.93|10
1643140660000|2022-01-25 19:57:40|13670.03|13550.03|13671.7|13551.7|13671.7|13551.7|13670.02|13550.02|10
1643140670000|2022-01-25 19:57:50|13672.08|13552.08|13671.86|13551.86|13672.26|13552.26|13671.51|13551.51|10
1643140680000|2022-01-25 19:58:00|13672.02|13552.02|13675.25|13555.25|13675.25|13555.25|13672.02|13552.02|10
1643140690000|2022-01-25 19:58:10|13676.49|13556.49|13677.49|13557.49|13678.06|13558.06|13676.49|13556.49|10
1643140700000|2022-01-25 19:58:20|13677.6|13557.6|13674.64|13554.64|13677.6|13557.6|13674.64|13554.64|10
1643140710000|2022-01-25 19:58:30|13674.59|13554.59|13672.11|13552.11|13674.59|13554.59|13672.11|13552.11|10
1643140720000|2022-01-25 19:58:40|13671.46|13551.46|13667.26|13547.26|13671.46|13551.46|13667.26|13547.26|10
1643140730000|2022-01-25 19:58:50|13667.39|13547.39|13665.67|13545.67|13667.58|13547.58|13665.21|13545.21|10
1643140740000|2022-01-25 19:59:00|13665.37|13545.37|13664.08|13544.08|13665.53|13545.53|13664.08|13544.08|9
1643140750000|2022-01-25 19:59:10|13663.95|13543.95|13663.25|13543.25|13664.43|13544.43|13663.24|13543.24|10
1643140760000|2022-01-25 19:59:20|13662.6|13542.6|13659.62|13539.62|13662.6|13542.6|13659.62|13539.62|10
1643140770000|2022-01-25 19:59:30|13660.09|13540.09|13660.57|13540.57|13660.67|13540.67|13659.82|13539.82|10
1643140780000|2022-01-25 19:59:40|13660.39|13540.39|13658.68|13538.68|13660.62|13540.62|13658.68|13538.68|10
1643140790000|2022-01-25 19:59:50|13658.26|13538.26|13655.71|13535.71|13658.26|13538.26|13655.71|13535.71|10
1643140800000|2022-01-25 20:00:00|13655.77|13535.77|13650.24|13530.24|13655.77|13535.77|13650.24|13530.24|10
1643140810000|2022-01-25 20:00:10|13650.28|13530.28|13648.65|13528.65|13650.35|13530.35|13648.26|13528.26|10
1643140820000|2022-01-25 20:00:20|13649.04|13529.04|13641.72|13521.72|13649.04|13529.04|13641.72|13521.72|10
1643140830000|2022-01-25 20:00:30|13641.86|13521.86|13639.57|13519.57|13642.9|13522.9|13639.57|13519.57|10
1643140840000|2022-01-25 20:00:40|13639.83|13519.83|13640.12|13520.12|13640.25|13520.25|13639.65|13519.65|9
1643140850000|2022-01-25 20:00:50|13640.18|13520.18|13642.47|13522.47|13642.56|13522.56|13639.89|13519.89|9
1643140860000|2022-01-25 20:01:00|13642|13522|13640.75|13520.75|13642|13522|13640.69|13520.69|10
1643140870000|2022-01-25 20:01:10|13640.24|13520.24|13633.44|13513.44|13640.24|13520.24|13633.44|13513.44|10
1643140880000|2022-01-25 20:01:20|13633.26|13513.26|13630.55|13510.55|13633.4|13513.4|13630.55|13510.55|10
1643140890000|2022-01-25 20:01:30|13630|13510|13626.01|13506.01|13630.05|13510.05|13625.19|13505.19|10
1643140900000|2022-01-25 20:01:40|13625.39|13505.39|13622.98|13502.98|13625.56|13505.56|13622.98|13502.98|10
1643140910000|2022-01-25 20:01:50|13623.92|13503.92|13619.78|13499.78|13623.92|13503.92|13619.78|13499.78|9
1643140920000|2022-01-25 20:02:00|13618.13|13498.13|13618.86|13498.86|13619.12|13499.12|13618.13|13498.13|9
1643140930000|2022-01-25 20:02:10|13619.3|13499.3|13618.66|13498.66|13619.58|13499.58|13618.56|13498.56|10
1643140940000|2022-01-25 20:02:20|13617.98|13497.98|13610.74|13490.74|13617.98|13497.98|13610.74|13490.74|10
1643140950000|2022-01-25 20:02:30|13610.33|13490.33|13606.26|13486.26|13610.33|13490.33|13606.26|13486.26|10
1643140960000|2022-01-25 20:02:40|13605.97|13485.97|13605.28|13485.28|13606.77|13486.77|13605.28|13485.28|10
1643140970000|2022-01-25 20:02:50|13604.75|13484.75|13604.85|13484.85|13605.52|13485.52|13604.53|13484.53|10
1643140980000|2022-01-25 20:03:00|13604.63|13484.63|13605.41|13485.41|13605.41|13485.41|13603.38|13483.38|10
1643140990000|2022-01-25 20:03:10|13605.01|13485.01|13606.55|13486.55|13606.55|13486.55|13604.68|13484.68|10
1643141000000|2022-01-25 20:03:20|13605.5|13485.5|13606.75|13486.75|13607.13|13487.13|13605.5|13485.5|10
1643141010000|2022-01-25 20:03:30|13607.02|13487.02|13606.63|13486.63|13607.3|13487.3|13606.07|13486.07|10
1643141020000|2022-01-25 20:03:40|13606.3|13486.3|13603.62|13483.62|13606.3|13486.3|13603.5|13483.5|10
1643141030000|2022-01-25 20:03:50|13603.38|13483.38|13605.28|13485.28|13605.5|13485.5|13603.38|13483.38|10
1643141040000|2022-01-25 20:04:00|13605.6|13485.6|13606.15|13486.15|13606.48|13486.48|13605.6|13485.6|10
1643141050000|2022-01-25 20:04:10|13605.84|13485.84|13605.24|13485.24|13606.46|13486.46|13605.24|13485.24|10
1643141060000|2022-01-25 20:04:20|13605.26|13485.26|13604.79|13484.79|13605.79|13485.79|13604.79|13484.79|10
1643141070000|2022-01-25 20:04:30|13604.22|13484.22|13602.81|13482.81|13604.37|13484.37|13602.81|13482.81|9
1643141080000|2022-01-25 20:04:40|13602.66|13482.66|13600.17|13480.17|13603.34|13483.34|13600.17|13480.17|10
1643141090000|2022-01-25 20:04:50|13598.94|13478.94|13594.07|13474.07|13598.94|13478.94|13593.86|13473.86|10
1643141100000|2022-01-25 20:05:00|13594.05|13474.05|13593.11|13473.11|13594.53|13474.53|13592.85|13472.85|10
1643141110000|2022-01-25 20:05:10|13593.03|13473.03|13592.46|13472.46|13593.93|13473.93|13592.46|13472.46|10
1643141120000|2022-01-25 20:05:20|13591.37|13471.37|13580.27|13460.27|13591.37|13471.37|13580.27|13460.27|10
1643141130000|2022-01-25 20:05:30|13580.11|13460.11|13576.33|13456.33|13580.6|13460.6|13575.83|13455.83|10
1643141140000|2022-01-25 20:05:40|13575.79|13455.79|13573.56|13453.56|13575.79|13455.79|13573.56|13453.56|10
1643141150000|2022-01-25 20:05:50|13573.89|13453.89|13571.66|13451.66|13573.89|13453.89|13571.66|13451.66|10
1643141160000|2022-01-25 20:06:00|13571.04|13451.04|13572.88|13452.88|13574.18|13454.18|13571.04|13451.04|10
1643141170000|2022-01-25 20:06:10|13572.62|13452.62|13564.53|13444.53|13572.62|13452.62|13564.53|13444.53|10
1643141180000|2022-01-25 20:06:20|13562.65|13442.65|13564.06|13444.06|13564.88|13444.88|13562.26|13442.26|10
1643141190000|2022-01-25 20:06:30|13563.84|13443.84|13560.44|13440.44|13563.84|13443.84|13560.44|13440.44|9
1643141200000|2022-01-25 20:06:40|13560.3|13440.3|13561.13|13441.13|13561.13|13441.13|13559.79|13439.79|10
1643141210000|2022-01-25 20:06:50|13560.66|13440.66|13555.24|13435.24|13560.66|13440.66|13555.24|13435.24|10
1643141220000|2022-01-25 20:07:00|13555.08|13435.08|13555.53|13435.53|13555.53|13435.53|13554.52|13434.52|10
1643141230000|2022-01-25 20:07:10|13555.63|13435.63|13550.62|13430.62|13556.36|13436.36|13550.62|13430.62|10
1643141240000|2022-01-25 20:07:20|13550.2|13430.2|13544.72|13424.72|13550.2|13430.2|13544.72|13424.72|10
1643141250000|2022-01-25 20:07:30|13543.75|13423.75|13534.27|13414.27|13543.75|13423.75|13533.94|13413.94|10
1643141260000|2022-01-25 20:07:40|13534.85|13414.85|13537.55|13417.55|13537.68|13417.68|13534.85|13414.85|10
1643141270000|2022-01-25 20:07:50|13537.83|13417.83|13542.34|13422.34|13542.34|13422.34|13537.83|13417.83|10
1643141280000|2022-01-25 20:08:00|13543.51|13423.51|13544.41|13424.41|13544.75|13424.75|13543.1|13423.1|10
1643141290000|2022-01-25 20:08:10|13545.1|13425.1|13554.53|13434.53|13554.53|13434.53|13545.1|13425.1|10
1643141300000|2022-01-25 20:08:20|13554.83|13434.83|13557.76|13437.76|13557.76|13437.76|13554.74|13434.74|10
1643141310000|2022-01-25 20:08:30|13559.09|13439.09|13565.3|13445.3|13566.04|13446.04|13559.09|13439.09|10
1643141320000|2022-01-25 20:08:40|13565.07|13445.07|13559.29|13439.29|13565.07|13445.07|13559.29|13439.29|10
1643141330000|2022-01-25 20:08:50|13557.84|13437.84|13555.96|13435.96|13557.84|13437.84|13555.66|13435.66|10
1643141340000|2022-01-25 20:09:00|13556.42|13436.42|13553.27|13433.27|13556.42|13436.42|13553.1|13433.1|10
1643141350000|2022-01-25 20:09:10|13553.46|13433.46|13550.5|13430.5|13553.46|13433.46|13550.44|13430.44|10
1643141360000|2022-01-25 20:09:20|13550.36|13430.36|13549.28|13429.28|13550.75|13430.75|13548.1|13428.1|10
1643141370000|2022-01-25 20:09:30|13549.68|13429.68|13548.21|13428.21|13550.43|13430.43|13548.21|13428.21|10
1643141380000|2022-01-25 20:09:40|13548.3|13428.3|13545.78|13425.78|13548.3|13428.3|13545.63|13425.63|10
1643141390000|2022-01-25 20:09:50|13546.64|13426.64|13547.46|13427.46|13547.82|13427.82|13545.73|13425.73|10
1643141400000|2022-01-25 20:10:00|13546.89|13426.89|13538.27|13418.27|13546.89|13426.89|13538.13|13418.13|10
1643141410000|2022-01-25 20:10:10|13537.23|13417.23|13532.43|13412.43|13537.23|13417.23|13532.43|13412.43|10
1643141420000|2022-01-25 20:10:20|13532.23|13412.23|13525.02|13405.02|13532.23|13412.23|13525.02|13405.02|10
1643141430000|2022-01-25 20:10:30|13524.05|13404.05|13527.07|13407.07|13527.07|13407.07|13524.05|13404.05|10
1643141440000|2022-01-25 20:10:40|13526.52|13406.52|13529.65|13409.65|13529.75|13409.75|13526.52|13406.52|10
1643141450000|2022-01-25 20:10:50|13529.94|13409.94|13531.56|13411.56|13531.61|13411.61|13529.86|13409.86|10
1643141460000|2022-01-25 20:11:00|13531.93|13411.93|13532.79|13412.79|13533.01|13413.01|13531.46|13411.46|10
1643141470000|2022-01-25 20:11:10|13533.39|13413.39|13535.01|13415.01|13535.51|13415.51|13533.39|13413.39|10
1643141480000|2022-01-25 20:11:20|13534.65|13414.65|13529.5|13409.5|13534.94|13414.94|13529.5|13409.5|10
1643141490000|2022-01-25 20:11:30|13528.99|13408.99|13525.27|13405.27|13529.01|13409.01|13525.27|13405.27|10
1643141500000|2022-01-25 20:11:40|13525.25|13405.25|13521.68|13401.68|13525.25|13405.25|13521.49|13401.49|10
1643141510000|2022-01-25 20:11:50|13521.65|13401.65|13527.24|13407.24|13527.24|13407.24|13521.65|13401.65|10
1643141520000|2022-01-25 20:12:00|13527.05|13407.05|13528.23|13408.23|13528.5|13408.5|13526.89|13406.89|10
1643141530000|2022-01-25 20:12:10|13527.84|13407.84|13532.06|13412.06|13532.06|13412.06|13527.55|13407.55|10
1643141540000|2022-01-25 20:12:20|13531.83|13411.83|13531.94|13411.94|13532.8|13412.8|13530.62|13410.62|10
1643141550000|2022-01-25 20:12:30|13532.78|13412.78|13531.02|13411.02|13533.15|13413.15|13530.96|13410.96|10
1643141560000|2022-01-25 20:12:40|13531.56|13411.56|13531|13411|13531.56|13411.56|13529.79|13409.79|10
1643141570000|2022-01-25 20:12:50|13531.04|13411.04|13527.12|13407.12|13531.04|13411.04|13527.12|13407.12|10
1643141580000|2022-01-25 20:13:00|13526.72|13406.72|13526.46|13406.46|13527.09|13407.09|13526.36|13406.36|10
1643141590000|2022-01-25 20:13:10|13526.04|13406.04|13526.71|13406.71|13526.72|13406.72|13526.04|13406.04|10
1643141600000|2022-01-25 20:13:20|13526.96|13406.96|13528.54|13408.54|13528.54|13408.54|13526.6|13406.6|10
1643141610000|2022-01-25 20:13:30|13529.29|13409.29|13527.52|13407.52|13529.51|13409.51|13527.52|13407.52|10
1643141620000|2022-01-25 20:13:40|13527.53|13407.53|13524.15|13404.15|13527.53|13407.53|13523.77|13403.77|10
1643141630000|2022-01-25 20:13:50|13524.21|13404.21|13524.53|13404.53|13524.53|13404.53|13523.65|13403.65|10
1643141640000|2022-01-25 20:14:00|13524.14|13404.14|13527.12|13407.12|13527.12|13407.12|13524.14|13404.14|10
1643141650000|2022-01-25 20:14:10|13527.36|13407.36|13530.35|13410.35|13530.35|13410.35|13527.36|13407.36|10
1643141660000|2022-01-25 20:14:20|13531.14|13411.14|13536|13416|13536|13416|13531.14|13411.14|10
1643141670000|2022-01-25 20:14:30|13536.97|13416.97|13537.58|13417.58|13538.38|13418.38|13536.97|13416.97|10
1643141680000|2022-01-25 20:14:40|13537.53|13417.53|13538.99|13418.99|13539.79|13419.79|13536.76|13416.76|10
1643141690000|2022-01-25 20:14:50|13538.85|13418.85|13535.22|13415.22|13539.08|13419.08|13535.02|13415.02|10
1643141700000|2022-01-25 20:15:00|13535.39|13415.39|13534.2|13414.2|13535.39|13415.39|13533.68|13413.68|10
1643141710000|2022-01-25 20:15:10|13533.87|13413.87|13534.11|13414.11|13534.72|13414.72|13533.68|13413.68|10
1643141720000|2022-01-25 20:15:20|13534.28|13414.28|13535.35|13415.35|13535.35|13415.35|13533.77|13413.77|10
1643141730000|2022-01-25 20:15:30|13535.75|13415.75|13539.82|13419.82|13540.15|13420.15|13535.75|13415.75|10
1643141740000|2022-01-25 20:15:40|13540.75|13420.75|13543.11|13423.11|13543.11|13423.11|13539.97|13419.97|10
1643141750000|2022-01-25 20:15:50|13542.98|13422.98|13543.57|13423.57|13544.45|13424.45|13542.98|13422.98|10
1643141760000|2022-01-25 20:16:00|13543.44|13423.44|13544.2|13424.2|13544.59|13424.59|13543.44|13423.44|9
1643141770000|2022-01-25 20:16:10|13543.65|13423.65|13538.85|13418.85|13543.65|13423.65|13538.85|13418.85|10
1643141780000|2022-01-25 20:16:20|13538.08|13418.08|13536.75|13416.75|13538.3|13418.3|13536.14|13416.14|10
1643141790000|2022-01-25 20:16:30|13537.46|13417.46|13538.97|13418.97|13538.97|13418.97|13537.46|13417.46|10
1643141800000|2022-01-25 20:16:40|13539|13419|13540.04|13420.04|13540.29|13420.29|13539|13419|10
1643141810000|2022-01-25 20:16:50|13540.3|13420.3|13540.98|13420.98|13540.98|13420.98|13540.3|13420.3|10
1643141820000|2022-01-25 20:17:00|13541.46|13421.46|13543.63|13423.63|13543.63|13423.63|13541.39|13421.39|10
1643141830000|2022-01-25 20:17:10|13544|13424|13547.95|13427.95|13547.95|13427.95|13544|13424|10
1643141840000|2022-01-25 20:17:20|13548.12|13428.12|13551.94|13431.94|13551.94|13431.94|13548.12|13428.12|10
1643141850000|2022-01-25 20:17:30|13552.01|13432.01|13553.66|13433.66|13553.86|13433.86|13552.01|13432.01|10
1643141860000|2022-01-25 20:17:40|13553.28|13433.28|13553.47|13433.47|13553.73|13433.73|13552.81|13432.81|10
1643141870000|2022-01-25 20:17:50|13554.13|13434.13|13554.65|13434.65|13555.21|13435.21|13553.96|13433.96|10
1643141880000|2022-01-25 20:18:00|13555.22|13435.22|13555.55|13435.55|13555.94|13435.94|13555.05|13435.05|10
1643141890000|2022-01-25 20:18:10|13556.04|13436.04|13556.53|13436.53|13556.58|13436.58|13555.11|13435.11|10
1643141900000|2022-01-25 20:18:20|13556.77|13436.77|13560.99|13440.99|13560.99|13440.99|13556.77|13436.77|10
1643141910000|2022-01-25 20:18:30|13561.22|13441.22|13561.02|13441.02|13561.57|13441.57|13560.71|13440.71|9
1643141920000|2022-01-25 20:18:40|13561.32|13441.32|13560.14|13440.14|13561.32|13441.32|13560.07|13440.07|10
1643141930000|2022-01-25 20:18:50|13559.85|13439.85|13559.72|13439.72|13560.19|13440.19|13559.45|13439.45|10
1643141940000|2022-01-25 20:19:00|13559.39|13439.39|13564.69|13444.69|13564.69|13444.69|13559.39|13439.39|10
1643141950000|2022-01-25 20:19:10|13565.18|13445.18|13565.62|13445.62|13567.25|13447.25|13565.18|13445.18|10
1643141960000|2022-01-25 20:19:20|13566.43|13446.43|13568.92|13448.92|13568.92|13448.92|13566.43|13446.43|10
1643141970000|2022-01-25 20:19:30|13568.77|13448.77|13569.81|13449.81|13569.95|13449.95|13568.57|13448.57|10
1643141980000|2022-01-25 20:19:40|13569.54|13449.54|13566.95|13446.95|13569.54|13449.54|13566.8|13446.8|10
1643141990000|2022-01-25 20:19:50|13566.72|13446.72|13566.26|13446.26|13566.72|13446.72|13565.67|13445.67|10
1643142000000|2022-01-25 20:20:00|13566.43|13446.43|13567.59|13447.59|13567.94|13447.94|13566.43|13446.43|10
1643142010000|2022-01-25 20:20:10|13566.53|13446.53|13563.28|13443.28|13566.53|13446.53|13563.28|13443.28|10
1643142020000|2022-01-25 20:20:20|13562.71|13442.71|13556.83|13436.83|13562.77|13442.77|13556.83|13436.83|10
1643142030000|2022-01-25 20:20:30|13556.5|13436.5|13553.53|13433.53|13556.5|13436.5|13552.39|13432.39|10
1643142040000|2022-01-25 20:20:40|13553.45|13433.45|13557.73|13437.73|13558.32|13438.32|13553.45|13433.45|10
1643142050000|2022-01-25 20:20:50|13558.36|13438.36|13562.92|13442.92|13562.92|13442.92|13558.36|13438.36|10
1643142060000|2022-01-25 20:21:00|13563.98|13443.98|13584.92|13464.92|13584.92|13464.92|13563.98|13443.98|10
1643142070000|2022-01-25 20:21:10|13588.21|13468.21|13597.64|13477.64|13597.64|13477.64|13588.21|13468.21|10
1643142080000|2022-01-25 20:21:20|13599.71|13479.71|13596.72|13476.72|13599.71|13479.71|13596.72|13476.72|10
1643142090000|2022-01-25 20:21:30|13596.46|13476.46|13587.39|13467.39|13596.46|13476.46|13587.39|13467.39|10
1643142100000|2022-01-25 20:21:40|13585.44|13465.44|13573.69|13453.69|13585.44|13465.44|13573.46|13453.46|10
1643142110000|2022-01-25 20:21:50|13573.67|13453.67|13570.15|13450.15|13573.67|13453.67|13569.33|13449.33|10
1643142120000|2022-01-25 20:22:00|13570.4|13450.4|13570.7|13450.7|13571.79|13451.79|13570.4|13450.4|10
1643142130000|2022-01-25 20:22:10|13571.07|13451.07|13570.54|13450.54|13571.87|13451.87|13570.2|13450.2|10
1643142140000|2022-01-25 20:22:20|13569.59|13449.59|13567.01|13447.01|13569.59|13449.59|13566.44|13446.44|10
1643142150000|2022-01-25 20:22:30|13566.82|13446.82|13568.04|13448.04|13568.04|13448.04|13566.17|13446.17|10
1643142160000|2022-01-25 20:22:40|13568.13|13448.13|13570.86|13450.86|13570.86|13450.86|13568.13|13448.13|10
1643142170000|2022-01-25 20:22:50|13571.13|13451.13|13571.46|13451.46|13572.55|13452.55|13571.13|13451.13|9
1643142180000|2022-01-25 20:23:00|13570.72|13450.72|13569.99|13449.99|13570.76|13450.76|13569.73|13449.73|10
1643142190000|2022-01-25 20:23:10|13569.02|13449.02|13564.89|13444.89|13569.02|13449.02|13564.89|13444.89|10
1643142200000|2022-01-25 20:23:20|13564.97|13444.97|13560.5|13440.5|13565.4|13445.4|13560.5|13440.5|9
1643142210000|2022-01-25 20:23:30|13559.85|13439.85|13557.67|13437.67|13559.85|13439.85|13557.67|13437.67|10
1643142220000|2022-01-25 20:23:40|13558.26|13438.26|13556.26|13436.26|13558.26|13438.26|13555.85|13435.85|9
1643142230000|2022-01-25 20:23:50|13555.8|13435.8|13556.67|13436.67|13556.98|13436.98|13555.8|13435.8|10
1643142240000|2022-01-25 20:24:00|13556.71|13436.71|13558.8|13438.8|13558.8|13438.8|13556.71|13436.71|10
1643142250000|2022-01-25 20:24:10|13558.98|13438.98|13557.7|13437.7|13559.01|13439.01|13557.19|13437.19|10
1643142260000|2022-01-25 20:24:20|13557.29|13437.29|13555.88|13435.88|13557.95|13437.95|13555.55|13435.55|10
1643142270000|2022-01-25 20:24:30|13555.63|13435.63|13547.69|13427.69|13556.22|13436.22|13547.67|13427.67|10
1643142280000|2022-01-25 20:24:40|13547.31|13427.31|13541.46|13421.46|13547.31|13427.31|13541.46|13421.46|10
1643142290000|2022-01-25 20:24:50|13540.53|13420.53|13535.26|13415.26|13540.53|13420.53|13534.9|13414.9|10
1643142300000|2022-01-25 20:25:00|13534.48|13414.48|13527|13407|13534.48|13414.48|13526.8|13406.8|10
1643142310000|2022-01-25 20:25:10|13527.67|13407.67|13522.03|13402.03|13527.67|13407.67|13522.03|13402.03|10
1643142320000|2022-01-25 20:25:20|13521.74|13401.74|13519.8|13399.8|13521.74|13401.74|13519.8|13399.8|10
1643142330000|2022-01-25 20:25:30|13519.91|13399.91|13516.55|13396.55|13519.91|13399.91|13516.02|13396.02|10
1643142340000|2022-01-25 20:25:40|13516.04|13396.04|13516.9|13396.9|13517.16|13397.16|13515.92|13395.92|10
1643142350000|2022-01-25 20:25:50|13517.05|13397.05|13520.4|13400.4|13520.4|13400.4|13517.05|13397.05|10
1643142360000|2022-01-25 20:26:00|13520.33|13400.33|13523.93|13403.93|13523.93|13403.93|13520.33|13400.33|10
1643142370000|2022-01-25 20:26:10|13523.47|13403.47|13525.33|13405.33|13525.33|13405.33|13523.47|13403.47|10
1643142380000|2022-01-25 20:26:20|13526.04|13406.04|13526.35|13406.35|13526.35|13406.35|13525.44|13405.44|10
1643142390000|2022-01-25 20:26:30|13526.8|13406.8|13527.92|13407.92|13528.21|13408.21|13526.8|13406.8|10
1643142400000|2022-01-25 20:26:40|13527.88|13407.88|13528.55|13408.55|13528.55|13408.55|13526.94|13406.94|10
1643142410000|2022-01-25 20:26:50|13528.89|13408.89|13529.64|13409.64|13529.64|13409.64|13528.32|13408.32|9
1643142420000|2022-01-25 20:27:00|13529.74|13409.74|13533.32|13413.32|13533.72|13413.72|13529.57|13409.57|10
1643142430000|2022-01-25 20:27:10|13534.02|13414.02|13537.32|13417.32|13537.54|13417.54|13534.02|13414.02|10
1643142440000|2022-01-25 20:27:20|13536.98|13416.98|13537.99|13417.99|13537.99|13417.99|13536.55|13416.55|10
1643142450000|2022-01-25 20:27:30|13538.35|13418.35|13542.82|13422.82|13542.82|13422.82|13538.35|13418.35|10
1643142460000|2022-01-25 20:27:40|13543.21|13423.21|13545.42|13425.42|13545.42|13425.42|13543.21|13423.21|10
1643142470000|2022-01-25 20:27:50|13545|13425|13544.42|13424.42|13545.63|13425.63|13544.42|13424.42|10
1643142480000|2022-01-25 20:28:00|13544.17|13424.17|13543.86|13423.86|13544.18|13424.18|13543.83|13423.83|9
1643142490000|2022-01-25 20:28:10|13544.26|13424.26|13541.61|13421.61|13544.54|13424.54|13541.61|13421.61|9
1643142500000|2022-01-25 20:28:20|13541.51|13421.51|13535.8|13415.8|13541.51|13421.51|13535.8|13415.8|10
1643142510000|2022-01-25 20:28:30|13532.73|13412.73|13529.08|13409.08|13532.73|13412.73|13528.77|13408.77|10
1643142520000|2022-01-25 20:28:40|13528.83|13408.83|13526.62|13406.62|13528.83|13408.83|13526.55|13406.55|10
1643142530000|2022-01-25 20:28:50|13526.26|13406.26|13524.95|13404.95|13526.55|13406.55|13524.51|13404.51|10
1643142540000|2022-01-25 20:29:00|13524.63|13404.63|13526.66|13406.66|13527.35|13407.35|13524.63|13404.63|9
1643142550000|2022-01-25 20:29:10|13526.61|13406.61|13526.32|13406.32|13526.72|13406.72|13525.65|13405.65|8
1643142560000|2022-01-25 20:29:20|13525.92|13405.92|13525.1|13405.1|13525.92|13405.92|13523.62|13403.62|10
1643142570000|2022-01-25 20:29:30|13525.5|13405.5|13520.37|13400.37|13525.5|13405.5|13520.29|13400.29|10
1643142580000|2022-01-25 20:29:40|13520.15|13400.15|13519|13399|13520.3|13400.3|13519|13399|10
1643142590000|2022-01-25 20:29:50|13518.97|13398.97|13516.57|13396.57|13519.11|13399.11|13516.57|13396.57|10
1643142600000|2022-01-25 20:30:00|13516.4|13396.4|13512.42|13392.42|13516.61|13396.61|13512.42|13392.42|10
1643142610000|2022-01-25 20:30:10|13511.68|13391.68|13501.34|13381.34|13511.68|13391.68|13501.29|13381.29|10
1643142620000|2022-01-25 20:30:20|13499.97|13379.97|13492.29|13372.29|13499.97|13379.97|13491.96|13371.96|10
1643142630000|2022-01-25 20:30:30|13494.02|13374.02|13497.25|13377.25|13497.4|13377.4|13494.02|13374.02|10
1643142640000|2022-01-25 20:30:40|13498.05|13378.05|13501.72|13381.72|13501.72|13381.72|13498.05|13378.05|10
1643142650000|2022-01-25 20:30:50|13502.22|13382.22|13502.24|13382.24|13502.83|13382.83|13501.58|13381.58|10
1643142660000|2022-01-25 20:31:00|13502.21|13382.21|13503.01|13383.01|13503.01|13383.01|13501.83|13381.83|9
1643142670000|2022-01-25 20:31:10|13503.81|13383.81|13504.53|13384.53|13504.75|13384.75|13503.81|13383.81|10
1643142680000|2022-01-25 20:31:20|13504.96|13384.96|13504.37|13384.37|13505.37|13385.37|13504.32|13384.32|10
1643142690000|2022-01-25 20:31:30|13504.48|13384.48|13502.03|13382.03|13504.48|13384.48|13501.65|13381.65|9
1643142700000|2022-01-25 20:31:40|13501|13381|13495.26|13375.26|13501|13381|13495.13|13375.13|10
1643142710000|2022-01-25 20:31:50|13495.08|13375.08|13494.36|13374.36|13495.08|13375.08|13494.1|13374.1|10
1643142720000|2022-01-25 20:32:00|13494.06|13374.06|13497.07|13377.07|13497.07|13377.07|13493.58|13373.58|10
1643142730000|2022-01-25 20:32:10|13497.78|13377.78|13498.83|13378.83|13498.83|13378.83|13497.43|13377.43|10
1643142740000|2022-01-25 20:32:20|13498.86|13378.86|13493.28|13373.28|13499.34|13379.34|13493.28|13373.28|10
1643142750000|2022-01-25 20:32:30|13492.9|13372.9|13490.16|13370.16|13492.9|13372.9|13489.78|13369.78|10
1643142760000|2022-01-25 20:32:40|13490.14|13370.14|13490.79|13370.79|13490.79|13370.79|13489.53|13369.53|10
1643142770000|2022-01-25 20:32:50|13490.2|13370.2|13488.71|13368.71|13490.2|13370.2|13488.54|13368.54|9
1643142780000|2022-01-25 20:33:00|13488.47|13368.47|13485.58|13365.58|13488.47|13368.47|13485.48|13365.48|10
1643142790000|2022-01-25 20:33:10|13485.69|13365.69|13483.74|13363.74|13485.69|13365.69|13483.39|13363.39|10
1643142800000|2022-01-25 20:33:20|13484.04|13364.04|13482.19|13362.19|13484.23|13364.23|13482.19|13362.19|10
1643142810000|2022-01-25 20:33:30|13481.15|13361.15|13479.28|13359.28|13482.01|13362.01|13479.28|13359.28|10
1643142820000|2022-01-25 20:33:40|13479.03|13359.03|13475.81|13355.81|13479.03|13359.03|13475.81|13355.81|10
1643142830000|2022-01-25 20:33:50|13475.38|13355.38|13475.39|13355.39|13475.42|13355.42|13474.77|13354.77|10
1643142840000|2022-01-25 20:34:00|13475.55|13355.55|13476.3|13356.3|13476.6|13356.6|13475.55|13355.55|10
1643142850000|2022-01-25 20:34:10|13476.99|13356.99|13478.23|13358.23|13479.18|13359.18|13476.87|13356.87|10
1643142860000|2022-01-25 20:34:20|13478.25|13358.25|13478.65|13358.65|13479.26|13359.26|13477.76|13357.76|10
1643142870000|2022-01-25 20:34:30|13479.41|13359.41|13482.11|13362.11|13482.61|13362.61|13479.32|13359.32|10
1643142880000|2022-01-25 20:34:40|13481.91|13361.91|13481.51|13361.51|13482.64|13362.64|13481.51|13361.51|8
1643142890000|2022-01-25 20:34:50|13480.6|13360.6|13478.64|13358.64|13480.95|13360.95|13478.64|13358.64|10
1643142900000|2022-01-25 20:35:00|13478.48|13358.48|13476.06|13356.06|13478.48|13358.48|13476.06|13356.06|10
1643142910000|2022-01-25 20:35:10|13475.99|13355.99|13472.42|13352.42|13476.77|13356.77|13471.8|13351.8|10
1643142920000|2022-01-25 20:35:20|13472.03|13352.03|13471.12|13351.12|13472.03|13352.03|13471.12|13351.12|10
1643142930000|2022-01-25 20:35:30|13471.21|13351.21|13469.55|13349.55|13471.3|13351.3|13469.55|13349.55|10
1643142940000|2022-01-25 20:35:40|13469.76|13349.76|13471.41|13351.41|13471.71|13351.71|13469.76|13349.76|10
1643142950000|2022-01-25 20:35:50|13471.49|13351.49|13476.9|13356.9|13476.9|13356.9|13471.49|13351.49|10
1643142960000|2022-01-25 20:36:00|13477.7|13357.7|13473.96|13353.96|13477.88|13357.88|13473.96|13353.96|10
1643142970000|2022-01-25 20:36:10|13473.84|13353.84|13469.97|13349.97|13473.84|13353.84|13469.97|13349.97|9
1643142980000|2022-01-25 20:36:20|13469.24|13349.24|13465.2|13345.2|13469.39|13349.39|13465.2|13345.2|10
1643142990000|2022-01-25 20:36:30|13464.34|13344.34|13460.13|13340.13|13464.34|13344.34|13460.13|13340.13|10
1643143000000|2022-01-25 20:36:40|13459.27|13339.27|13458.68|13338.68|13459.27|13339.27|13458.09|13338.09|10
1643143010000|2022-01-25 20:36:50|13458.11|13338.11|13456.81|13336.81|13458.11|13338.11|13456.59|13336.59|10
1643143020000|2022-01-25 20:37:00|13456.01|13336.01|13455.81|13335.81|13456.71|13336.71|13455.56|13335.56|10
1643143030000|2022-01-25 20:37:10|13454.85|13334.85|13459.41|13339.41|13459.45|13339.45|13454.64|13334.64|10
1643143040000|2022-01-25 20:37:20|13460.92|13340.92|13468.94|13348.94|13468.94|13348.94|13460.92|13340.92|10
1643143050000|2022-01-25 20:37:30|13470.5|13350.5|13487.21|13367.21|13487.69|13367.69|13470.26|13350.26|10
1643143060000|2022-01-25 20:37:40|13488.96|13368.96|13490.17|13370.17|13490.55|13370.55|13488.5|13368.5|10
1643143070000|2022-01-25 20:37:50|13489.38|13369.38|13487.31|13367.31|13489.38|13369.38|13487.3|13367.3|10
1643143080000|2022-01-25 20:38:00|13488.06|13368.06|13492.56|13372.56|13492.56|13372.56|13488.06|13368.06|10
1643143090000|2022-01-25 20:38:10|13494.24|13374.24|13499.51|13379.51|13499.51|13379.51|13494.24|13374.24|10
1643143100000|2022-01-25 20:38:20|13500.67|13380.67|13504.38|13384.38|13504.79|13384.79|13500.67|13380.67|10
1643143110000|2022-01-25 20:38:30|13504.94|13384.94|13509.91|13389.91|13509.91|13389.91|13504.94|13384.94|10
1643143120000|2022-01-25 20:38:40|13513.63|13393.63|13523.46|13403.46|13523.59|13403.59|13513.63|13393.63|10
1643143130000|2022-01-25 20:38:50|13524.37|13404.37|13528.27|13408.27|13528.27|13408.27|13524.37|13404.37|10
1643143140000|2022-01-25 20:39:00|13527.49|13407.49|13523.06|13403.06|13527.9|13407.9|13523.06|13403.06|10
1643143150000|2022-01-25 20:39:10|13522.51|13402.51|13521.56|13401.56|13522.51|13402.51|13520.76|13400.76|10
1643143160000|2022-01-25 20:39:20|13521.68|13401.68|13533.88|13413.88|13533.88|13413.88|13521.68|13401.68|10
1643143170000|2022-01-25 20:39:30|13536.1|13416.1|13538.03|13418.03|13540.06|13420.06|13535.99|13415.99|10
1643143180000|2022-01-25 20:39:40|13537.77|13417.77|13545.26|13425.26|13545.26|13425.26|13537.77|13417.77|10
1643143190000|2022-01-25 20:39:50|13544.26|13424.26|13535.41|13415.41|13544.26|13424.26|13535.41|13415.41|10
1643143200000|2022-01-25 20:40:00|13534.94|13414.94|13536.35|13416.35|13536.35|13416.35|13533.21|13413.21|10
1643143210000|2022-01-25 20:40:10|13538.27|13418.27|13543.56|13423.56|13543.56|13423.56|13538.27|13418.27|10
1643143220000|2022-01-25 20:40:20|13544.81|13424.81|13551.58|13431.58|13551.58|13431.58|13544.81|13424.81|10
1643143230000|2022-01-25 20:40:30|13552.62|13432.62|13559.47|13439.47|13559.47|13439.47|13552.62|13432.62|10
1643143240000|2022-01-25 20:40:40|13561.14|13441.14|13563.85|13443.85|13564.77|13444.77|13560.81|13440.81|10
1643143250000|2022-01-25 20:40:50|13563.64|13443.64|13558.02|13438.02|13563.64|13443.64|13558.02|13438.02|10
1643143260000|2022-01-25 20:41:00|13559.68|13439.68|13554.9|13434.9|13559.68|13439.68|13554.9|13434.9|10
1643143270000|2022-01-25 20:41:10|13555.21|13435.21|13553.02|13433.02|13555.21|13435.21|13553.02|13433.02|10
1643143280000|2022-01-25 20:41:20|13553.27|13433.27|13552.7|13432.7|13553.27|13433.27|13552.3|13432.3|10
1643143290000|2022-01-25 20:41:30|13553.36|13433.36|13554.15|13434.15|13554.27|13434.27|13553.36|13433.36|10
1643143300000|2022-01-25 20:41:40|13554.1|13434.1|13550.3|13430.3|13554.93|13434.93|13550.3|13430.3|10
1643143310000|2022-01-25 20:41:50|13549.81|13429.81|13546.21|13426.21|13549.81|13429.81|13546.21|13426.21|10
1643143320000|2022-01-25 20:42:00|13545.54|13425.54|13542.05|13422.05|13545.54|13425.54|13542.05|13422.05|10
1643143330000|2022-01-25 20:42:10|13542.35|13422.35|13541.3|13421.3|13542.45|13422.45|13541.01|13421.01|10
1643143340000|2022-01-25 20:42:20|13541.43|13421.43|13539.07|13419.07|13541.43|13421.43|13539.07|13419.07|10
1643143350000|2022-01-25 20:42:30|13538.72|13418.72|13541.09|13421.09|13541.09|13421.09|13538.72|13418.72|10
1643143360000|2022-01-25 20:42:40|13541.31|13421.31|13543.37|13423.37|13543.92|13423.92|13540.49|13420.49|10
1643143370000|2022-01-25 20:42:50|13544.15|13424.15|13545.35|13425.35|13545.35|13425.35|13542.96|13422.96|10
1643143380000|2022-01-25 20:43:00|13546.18|13426.18|13548.19|13428.19|13549.15|13429.15|13546.18|13426.18|10
1643143390000|2022-01-25 20:43:10|13546.76|13426.76|13542.16|13422.16|13546.76|13426.76|13542.16|13422.16|10
1643143400000|2022-01-25 20:43:20|13541.75|13421.75|13538.68|13418.68|13541.75|13421.75|13538.68|13418.68|10
1643143410000|2022-01-25 20:43:30|13538.26|13418.26|13538.83|13418.83|13538.83|13418.83|13536.73|13416.73|10
1643143420000|2022-01-25 20:43:40|13539.07|13419.07|13542.29|13422.29|13542.29|13422.29|13538.75|13418.75|10
1643143430000|2022-01-25 20:43:50|13544.42|13424.42|13555.81|13435.81|13555.81|13435.81|13544.42|13424.42|10
1643143440000|2022-01-25 20:44:00|13557.1|13437.1|13566.6|13446.6|13566.6|13446.6|13557.1|13437.1|10
1643143450000|2022-01-25 20:44:10|13567.48|13447.48|13577.2|13457.2|13577.59|13457.59|13567.48|13447.48|10
1643143460000|2022-01-25 20:44:20|13577.18|13457.18|13573.57|13453.57|13577.96|13457.96|13573.57|13453.57|10
1643143470000|2022-01-25 20:44:30|13572.98|13452.98|13567.39|13447.39|13572.98|13452.98|13567.39|13447.39|10
1643143480000|2022-01-25 20:44:40|13567.23|13447.23|13568.05|13448.05|13568.87|13448.87|13567.21|13447.21|10
1643143490000|2022-01-25 20:44:50|13568.1|13448.1|13571.17|13451.17|13571.34|13451.34|13566.8|13446.8|10
1643143500000|2022-01-25 20:45:00|13571.95|13451.95|13564.22|13444.22|13571.95|13451.95|13564.22|13444.22|10
1643143510000|2022-01-25 20:45:10|13564.31|13444.31|13566.52|13446.52|13566.6|13446.6|13563.09|13443.09|10
1643143520000|2022-01-25 20:45:20|13566.77|13446.77|13573.45|13453.45|13573.45|13453.45|13566.77|13446.77|10
1643143530000|2022-01-25 20:45:30|13573.48|13453.48|13574.34|13454.34|13574.34|13454.34|13572.15|13452.15|10
1643143540000|2022-01-25 20:45:40|13576.1|13456.1|13578.18|13458.18|13578.3|13458.3|13576.1|13456.1|10
1643143550000|2022-01-25 20:45:50|13577.35|13457.35|13577.28|13457.28|13577.35|13457.35|13574.63|13454.63|10
1643143560000|2022-01-25 20:46:00|13577.52|13457.52|13573.23|13453.23|13577.52|13457.52|13573.23|13453.23|10
1643143570000|2022-01-25 20:46:10|13573.73|13453.73|13578.42|13458.42|13578.42|13458.42|13573.73|13453.73|10
1643143580000|2022-01-25 20:46:20|13577.87|13457.87|13578.46|13458.46|13579.11|13459.11|13577.71|13457.71|10
1643143590000|2022-01-25 20:46:30|13578.68|13458.68|13577.41|13457.41|13578.94|13458.94|13577.41|13457.41|10
1643143600000|2022-01-25 20:46:40|13577.85|13457.85|13577.11|13457.11|13578.24|13458.24|13576.88|13456.88|10
1643143610000|2022-01-25 20:46:50|13577.14|13457.14|13579.82|13459.82|13579.85|13459.85|13576.46|13456.46|10
1643143620000|2022-01-25 20:47:00|13580.17|13460.17|13583.5|13463.5|13583.52|13463.52|13580.17|13460.17|10
1643143630000|2022-01-25 20:47:10|13583.19|13463.19|13579.58|13459.58|13583.19|13463.19|13579.58|13459.58|10
1643143640000|2022-01-25 20:47:20|13578.83|13458.83|13580.52|13460.52|13580.65|13460.65|13577.73|13457.73|10
1643143650000|2022-01-25 20:47:30|13580.12|13460.12|13574.05|13454.05|13580.32|13460.32|13574.05|13454.05|10
1643143660000|2022-01-25 20:47:40|13572.94|13452.94|13566.85|13446.85|13572.94|13452.94|13566.85|13446.85|10
1643143670000|2022-01-25 20:47:50|13567.24|13447.24|13564.71|13444.71|13567.36|13447.36|13563.8|13443.8|10
1643143680000|2022-01-25 20:48:00|13564.78|13444.78|13564.57|13444.57|13565.24|13445.24|13564.57|13444.57|9
1643143690000|2022-01-25 20:48:10|13564.37|13444.37|13561.38|13441.38|13564.61|13444.61|13561.38|13441.38|10
1643143700000|2022-01-25 20:48:20|13561.7|13441.7|13555.96|13435.96|13561.7|13441.7|13555.96|13435.96|10
1643143710000|2022-01-25 20:48:30|13555.72|13435.72|13553.05|13433.05|13555.72|13435.72|13552.4|13432.4|10
1643143720000|2022-01-25 20:48:40|13552.11|13432.11|13547.75|13427.75|13552.11|13432.11|13547.75|13427.75|10
1643143730000|2022-01-25 20:48:50|13548.09|13428.09|13543.16|13423.16|13548.15|13428.15|13543.16|13423.16|10
1643143740000|2022-01-25 20:49:00|13542.08|13422.08|13535.61|13415.61|13542.11|13422.11|13535.61|13415.61|10
1643143750000|2022-01-25 20:49:10|13535.5|13415.5|13529.81|13409.81|13535.5|13415.5|13529.81|13409.81|10
1643143760000|2022-01-25 20:49:20|13528.77|13408.77|13525.44|13405.44|13528.77|13408.77|13525.41|13405.41|10
1643143770000|2022-01-25 20:49:30|13525.83|13405.83|13521.17|13401.17|13525.83|13405.83|13521.17|13401.17|10
1643143780000|2022-01-25 20:49:40|13517.73|13397.73|13512.16|13392.16|13517.73|13397.73|13512.16|13392.16|10
1643143790000|2022-01-25 20:49:50|13511.88|13391.88|13507.11|13387.11|13511.88|13391.88|13506.91|13386.91|10
1643143800000|2022-01-25 20:50:00|13507.01|13387.01|13504.5|13384.5|13507.44|13387.44|13504.44|13384.44|10
1643143810000|2022-01-25 20:50:10|13504.15|13384.15|13494.08|13374.08|13504.15|13384.15|13494.08|13374.08|10
1643143820000|2022-01-25 20:50:20|13494.65|13374.65|13490.12|13370.12|13494.65|13374.65|13489.69|13369.69|10
1643143830000|2022-01-25 20:50:30|13490.73|13370.73|13492.17|13372.17|13492.17|13372.17|13490.13|13370.13|10
1643143840000|2022-01-25 20:50:40|13492.48|13372.48|13494.59|13374.59|13495.46|13375.46|13492.48|13372.48|10
1643143850000|2022-01-25 20:50:50|13495.05|13375.05|13496.83|13376.83|13496.83|13376.83|13494.96|13374.96|10
1643143860000|2022-01-25 20:51:00|13496.78|13376.78|13499.79|13379.79|13500.59|13380.59|13496.78|13376.78|9
1643143870000|2022-01-25 20:51:10|13499.8|13379.8|13502.24|13382.24|13502.24|13382.24|13499.8|13379.8|10
1643143880000|2022-01-25 20:51:20|13501.16|13381.16|13499.31|13379.31|13501.23|13381.23|13499.31|13379.31|9
1643143890000|2022-01-25 20:51:30|13500.25|13380.25|13501.73|13381.73|13501.73|13381.73|13498.69|13378.69|10
1643143900000|2022-01-25 20:51:40|13501.07|13381.07|13504.33|13384.33|13504.33|13384.33|13501.05|13381.05|10
1643143910000|2022-01-25 20:51:50|13504.71|13384.71|13507.24|13387.24|13507.55|13387.55|13504.59|13384.59|10
1643143920000|2022-01-25 20:52:00|13507.11|13387.11|13507.51|13387.51|13508.15|13388.15|13506.32|13386.32|10
1643143930000|2022-01-25 20:52:10|13507.67|13387.67|13507.52|13387.52|13507.67|13387.67|13507.01|13387.01|10
1643143940000|2022-01-25 20:52:20|13506.84|13386.84|13508.08|13388.08|13508.2|13388.2|13506.84|13386.84|10
1643143950000|2022-01-25 20:52:30|13508.4|13388.4|13508.69|13388.69|13508.69|13388.69|13507.55|13387.55|10
1643143960000|2022-01-25 20:52:40|13508.75|13388.75|13510.82|13390.82|13510.82|13390.82|13508.75|13388.75|10
1643143970000|2022-01-25 20:52:50|13511.08|13391.08|13508.81|13388.81|13511.33|13391.33|13508.78|13388.78|10
1643143980000|2022-01-25 20:53:00|13509.04|13389.04|13510.94|13390.94|13510.94|13390.94|13508.97|13388.97|10
1643143990000|2022-01-25 20:53:10|13510.86|13390.86|13512.57|13392.57|13513.17|13393.17|13510.86|13390.86|10
1643144000000|2022-01-25 20:53:20|13512.49|13392.49|13510.04|13390.04|13512.49|13392.49|13510.04|13390.04|10
1643144010000|2022-01-25 20:53:30|13509.76|13389.76|13503.4|13383.4|13509.98|13389.98|13503.4|13383.4|10
1643144020000|2022-01-25 20:53:40|13502.35|13382.35|13501.7|13381.7|13502.4|13382.4|13501.4|13381.4|10
1643144030000|2022-01-25 20:53:50|13501.02|13381.02|13500.95|13380.95|13501.17|13381.17|13500.26|13380.26|10
1643144040000|2022-01-25 20:54:00|13500.96|13380.96|13503.89|13383.89|13504.04|13384.04|13500.77|13380.77|9
1643144050000|2022-01-25 20:54:10|13504.43|13384.43|13511.48|13391.48|13511.48|13391.48|13504.43|13384.43|10
1643144060000|2022-01-25 20:54:20|13511.29|13391.29|13514.53|13394.53|13514.53|13394.53|13511.29|13391.29|10
1643144070000|2022-01-25 20:54:30|13514.6|13394.6|13514.25|13394.25|13515.53|13395.53|13514.25|13394.25|10
1643144080000|2022-01-25 20:54:40|13514.48|13394.48|13510.39|13390.39|13515.04|13395.04|13510.39|13390.39|10
1643144090000|2022-01-25 20:54:50|13509.12|13389.12|13500.21|13380.21|13509.12|13389.12|13500.21|13380.21|10
1643144100000|2022-01-25 20:55:00|13500.36|13380.36|13496.18|13376.18|13500.36|13380.36|13496.18|13376.18|10
1643144110000|2022-01-25 20:55:10|13496.05|13376.05|13495.46|13375.46|13497.42|13377.42|13495.46|13375.46|9
1643144120000|2022-01-25 20:55:20|13495.14|13375.14|13493.84|13373.84|13495.66|13375.66|13493.84|13373.84|10
1643144130000|2022-01-25 20:55:30|13493.88|13373.88|13494.47|13374.47|13495.26|13375.26|13493.53|13373.53|10
1643144140000|2022-01-25 20:55:40|13494.22|13374.22|13490.74|13370.74|13494.22|13374.22|13490.6|13370.6|10
1643144150000|2022-01-25 20:55:50|13490.98|13370.98|13495.89|13375.89|13495.89|13375.89|13490.98|13370.98|10
1643144160000|2022-01-25 20:56:00|13496.07|13376.07|13506.86|13386.86|13506.86|13386.86|13496.07|13376.07|10
1643144170000|2022-01-25 20:56:10|13507.09|13387.09|13514.7|13394.7|13514.7|13394.7|13507.09|13387.09|9
1643144180000|2022-01-25 20:56:20|13514.72|13394.72|13515.14|13395.14|13516.25|13396.25|13514.46|13394.46|10
1643144190000|2022-01-25 20:56:30|13514.73|13394.73|13513.04|13393.04|13514.73|13394.73|13512.63|13392.63|10
1643144200000|2022-01-25 20:56:40|13512.59|13392.59|13514.83|13394.83|13515.02|13395.02|13512.59|13392.59|10
1643144210000|2022-01-25 20:56:50|13514.43|13394.43|13517.88|13397.88|13517.88|13397.88|13514.43|13394.43|10
1643144220000|2022-01-25 20:57:00|13518.2|13398.2|13516.53|13396.53|13519.4|13399.4|13516.53|13396.53|10
1643144230000|2022-01-25 20:57:10|13515.39|13395.39|13509.78|13389.78|13515.39|13395.39|13509.78|13389.78|10
1643144240000|2022-01-25 20:57:20|13508.35|13388.35|13504.02|13384.02|13508.35|13388.35|13504.02|13384.02|10
1643144250000|2022-01-25 20:57:30|13503.68|13383.68|13505.85|13385.85|13506.04|13386.04|13503.3|13383.3|10
1643144260000|2022-01-25 20:57:40|13506.28|13386.28|13509.72|13389.72|13509.72|13389.72|13506.27|13386.27|10
1643144270000|2022-01-25 20:57:50|13509.86|13389.86|13510.46|13390.46|13510.81|13390.81|13509.7|13389.7|10
1643144280000|2022-01-25 20:58:00|13510.92|13390.92|13511.63|13391.63|13511.63|13391.63|13510.14|13390.14|10
1643144290000|2022-01-25 20:58:10|13510.98|13390.98|13508.57|13388.57|13510.98|13390.98|13508.57|13388.57|10
1643144300000|2022-01-25 20:58:20|13508.65|13388.65|13507.72|13387.72|13508.65|13388.65|13506.92|13386.92|10
1643144310000|2022-01-25 20:58:30|13507.3|13387.3|13505.1|13385.1|13507.3|13387.3|13505.1|13385.1|10
1643144320000|2022-01-25 20:58:40|13504.96|13384.96|13503.7|13383.7|13505.22|13385.22|13503.47|13383.47|10
1643144330000|2022-01-25 20:58:50|13503.63|13383.63|13505.51|13385.51|13505.51|13385.51|13503.63|13383.63|10
1643144340000|2022-01-25 20:59:00|13505.31|13385.31|13501.21|13381.21|13505.78|13385.78|13501.21|13381.21|10
1643144350000|2022-01-25 20:59:10|13500.97|13380.97|13496.06|13376.06|13500.97|13380.97|13495.86|13375.86|10
1643144360000|2022-01-25 20:59:20|13494.79|13374.79|13497.96|13377.96|13498.33|13378.33|13494.79|13374.79|10
1643144370000|2022-01-25 20:59:30|13498.53|13378.53|13501.02|13381.02|13501.04|13381.04|13498.53|13378.53|10
1643144380000|2022-01-25 20:59:40|13501.11|13381.11|13503.31|13383.31|13503.55|13383.55|13501.11|13381.11|9
1643144390000|2022-01-25 20:59:50|13503.35|13383.35|13499.26|13379.26|13503.35|13383.35|13499.26|13379.26|10
1643144400000|2022-01-25 21:00:00|13499.15|13379.15|13501.51|13381.51|13501.51|13381.51|13498.05|13378.05|10
1643144410000|2022-01-25 21:00:10|13502.26|13382.26|13506.86|13386.86|13507.22|13387.22|13502.2|13382.2|10
1643144420000|2022-01-25 21:00:20|13507.21|13387.21|13504.87|13384.87|13507.55|13387.55|13504.87|13384.87|10
1643144430000|2022-01-25 21:00:30|13504.46|13384.46|13487.93|13367.93|13504.46|13384.46|13487.93|13367.93|10
1643144440000|2022-01-25 21:00:40|13487.56|13367.56|13483.6|13363.6|13487.56|13367.56|13483.6|13363.6|10
1643144450000|2022-01-25 21:00:50|13483.83|13363.83|13484.72|13364.72|13484.72|13364.72|13482.37|13362.37|10
1643144460000|2022-01-25 21:01:00|13484.54|13364.54|13489.03|13369.03|13489.03|13369.03|13484.54|13364.54|10
1643144470000|2022-01-25 21:01:10|13489.06|13369.06|13496.17|13376.17|13496.17|13376.17|13489.06|13369.06|10
1643144480000|2022-01-25 21:01:20|13496.54|13376.54|13499.14|13379.14|13499.14|13379.14|13496.54|13376.54|10
1643144490000|2022-01-25 21:01:30|13498.09|13378.09|13496.61|13376.61|13498.32|13378.32|13496.61|13376.61|10
1643144500000|2022-01-25 21:01:40|13495.82|13375.82|13489.86|13369.86|13496.23|13376.23|13489.81|13369.81|10
1643144510000|2022-01-25 21:01:50|13490.33|13370.33|13488.77|13368.77|13490.48|13370.48|13488.77|13368.77|10
1643144520000|2022-01-25 21:02:00|13488.87|13368.87|13477.07|13357.07|13488.87|13368.87|13477.07|13357.07|10
1643144530000|2022-01-25 21:02:10|13476.66|13356.66|13473.25|13353.25|13476.66|13356.66|13473.25|13353.25|10
1643144540000|2022-01-25 21:02:20|13473.1|13353.1|13473.97|13353.97|13474.13|13354.13|13473.1|13353.1|10
1643144550000|2022-01-25 21:02:30|13472.49|13352.49|13474.06|13354.06|13474.06|13354.06|13472.35|13352.35|10
1643144560000|2022-01-25 21:02:40|13474.05|13354.05|13473.55|13353.55|13474.71|13354.71|13473.55|13353.55|9
1643144570000|2022-01-25 21:02:50|13473.57|13353.57|13472.89|13352.89|13474.3|13354.3|13472.89|13352.89|10
1643144580000|2022-01-25 21:03:00|13473.16|13353.16|13471.2|13351.2|13473.16|13353.16|13471.2|13351.2|10
1643144590000|2022-01-25 21:03:10|13472.18|13352.18|13471.16|13351.16|13472.92|13352.92|13471.13|13351.13|10
1643144600000|2022-01-25 21:03:20|13471.39|13351.39|13473.22|13353.22|13473.22|13353.22|13471.39|13351.39|10
1643144610000|2022-01-25 21:03:30|13472.91|13352.91|13474.53|13354.53|13474.53|13354.53|13472.36|13352.36|10
1643144620000|2022-01-25 21:03:40|13474.3|13354.3|13474.63|13354.63|13475.34|13355.34|13474.3|13354.3|10
1643144630000|2022-01-25 21:03:50|13475.26|13355.26|13473.75|13353.75|13475.26|13355.26|13473.75|13353.75|10
1643144640000|2022-01-25 21:04:00|13472.91|13352.91|13473.85|13353.85|13473.85|13353.85|13471.85|13351.85|10
1643144650000|2022-01-25 21:04:10|13474.38|13354.38|13474.99|13354.99|13475.5|13355.5|13474.35|13354.35|10
1643144660000|2022-01-25 21:04:20|13475.47|13355.47|13474.43|13354.43|13475.75|13355.75|13474.43|13354.43|10
1643144670000|2022-01-25 21:04:30|13474.18|13354.18|13473.73|13353.73|13474.41|13354.41|13472.64|13352.64|10
1643144680000|2022-01-25 21:04:40|13473.85|13353.85|13472.96|13352.96|13474.05|13354.05|13472.96|13352.96|10
1643144690000|2022-01-25 21:04:50|13472.87|13352.87|13472.72|13352.72|13472.87|13352.87|13472.45|13352.45|9
1643144700000|2022-01-25 21:05:00|13472.89|13352.89|13473.52|13353.52|13473.52|13353.52|13472.89|13352.89|10
1643144710000|2022-01-25 21:05:10|13473.7|13353.7|13471.96|13351.96|13473.74|13353.74|13471.96|13351.96|10
1643144720000|2022-01-25 21:05:20|13471.81|13351.81|13471.74|13351.74|13471.93|13351.93|13471.74|13351.74|8
1643144730000|2022-01-25 21:05:30|13471.56|13351.56|13464.49|13344.49|13471.56|13351.56|13464.49|13344.49|10
1643144740000|2022-01-25 21:05:40|13464.28|13344.28|13458.18|13338.18|13464.28|13344.28|13458.18|13338.18|10
1643144750000|2022-01-25 21:05:50|13455.86|13335.86|13450.4|13330.4|13455.86|13335.86|13449.93|13329.93|10
1643144760000|2022-01-25 21:06:00|13449.89|13329.89|13448.12|13328.12|13450.38|13330.38|13448.06|13328.06|9
1643144770000|2022-01-25 21:06:10|13447.16|13327.16|13446.58|13326.58|13447.16|13327.16|13445.64|13325.64|10
1643144780000|2022-01-25 21:06:20|13446.36|13326.36|13440.2|13320.2|13446.69|13326.69|13440.2|13320.2|10
1643144790000|2022-01-25 21:06:30|13438.34|13318.34|13431.41|13311.41|13438.34|13318.34|13431.41|13311.41|10
1643144800000|2022-01-25 21:06:40|13431.44|13311.44|13429.06|13309.06|13431.44|13311.44|13428.87|13308.87|10
1643144810000|2022-01-25 21:06:50|13428.77|13308.77|13428.4|13308.4|13429.3|13309.3|13428.08|13308.08|10
1643144820000|2022-01-25 21:07:00|13427.82|13307.82|13424.91|13304.91|13427.82|13307.82|13424.91|13304.91|10
1643144830000|2022-01-25 21:07:10|13425.35|13305.35|13424.73|13304.73|13425.85|13305.85|13424.66|13304.66|10
1643144840000|2022-01-25 21:07:20|13425.1|13305.1|13423.3|13303.3|13425.1|13305.1|13423.19|13303.19|10
1643144850000|2022-01-25 21:07:30|13423.36|13303.36|13423.33|13303.33|13423.79|13303.79|13423.06|13303.06|10
1643144860000|2022-01-25 21:07:40|13423.24|13303.24|13422.47|13302.47|13423.44|13303.44|13422.47|13302.47|10
1643144870000|2022-01-25 21:07:50|13421.94|13301.94|13421.91|13301.91|13421.94|13301.94|13420.2|13300.2|10
1643144880000|2022-01-25 21:08:00|13422.41|13302.41|13424.53|13304.53|13424.53|13304.53|13422.38|13302.38|10
1643144890000|2022-01-25 21:08:10|13424.88|13304.88|13427.31|13307.31|13427.44|13307.44|13424.88|13304.88|10
1643144900000|2022-01-25 21:08:20|13427.7|13307.7|13427.46|13307.46|13428.36|13308.36|13427.46|13307.46|10
1643144910000|2022-01-25 21:08:30|13427.95|13307.95|13425.22|13305.22|13427.95|13307.95|13425.22|13305.22|10
1643144920000|2022-01-25 21:08:40|13425.15|13305.15|13421.5|13301.5|13425.15|13305.15|13421.5|13301.5|10
1643144930000|2022-01-25 21:08:50|13421.37|13301.37|13416.24|13296.24|13421.53|13301.53|13416.24|13296.24|10
1643144940000|2022-01-25 21:09:00|13415.63|13295.63|13413.21|13293.21|13416.35|13296.35|13413.21|13293.21|10
1643144950000|2022-01-25 21:09:10|13413.11|13293.11|13410.31|13290.31|13413.11|13293.11|13410.31|13290.31|10
1643144960000|2022-01-25 21:09:20|13409.95|13289.95|13410.41|13290.41|13410.41|13290.41|13409.8|13289.8|10
1643144970000|2022-01-25 21:09:30|13410.36|13290.36|13408.9|13288.9|13410.36|13290.36|13408.66|13288.66|10
1643144980000|2022-01-25 21:09:40|13408.26|13288.26|13407.32|13287.32|13408.26|13288.26|13407.18|13287.18|9
1643144990000|2022-01-25 21:09:50|13406.95|13286.95|13404.95|13284.95|13407.2|13287.2|13404.95|13284.95|10
1643145000000|2022-01-25 21:10:00|13404.98|13284.98|13399.87|13279.87|13405.1|13285.1|13399.87|13279.87|10
1643145010000|2022-01-25 21:10:10|13400.08|13280.08|13398.63|13278.63|13400.08|13280.08|13398.27|13278.27|10
1643145020000|2022-01-25 21:10:20|13398.48|13278.48|13396.83|13276.83|13398.48|13278.48|13396.59|13276.59|9
1643145030000|2022-01-25 21:10:30|13397.02|13277.02|13398.11|13278.11|13398.11|13278.11|13396.99|13276.99|10
1643145040000|2022-01-25 21:10:40|13397.99|13277.99|13396.72|13276.72|13397.99|13277.99|13396.72|13276.72|10
1643145050000|2022-01-25 21:10:50|13396.43|13276.43|13395.23|13275.23|13396.43|13276.43|13394.18|13274.18|10
1643145060000|2022-01-25 21:11:00|13395.44|13275.44|13398.88|13278.88|13399.45|13279.45|13395.35|13275.35|10
1643145070000|2022-01-25 21:11:10|13399.47|13279.47|13405.94|13285.94|13406.6|13286.6|13399.47|13279.47|10
1643145080000|2022-01-25 21:11:20|13405.54|13285.54|13416|13296|13416|13296|13405.54|13285.54|10
1643145090000|2022-01-25 21:11:30|13416.85|13296.85|13422.4|13302.4|13422.4|13302.4|13416.85|13296.85|10
1643145100000|2022-01-25 21:11:40|13422.3|13302.3|13422.78|13302.78|13422.85|13302.85|13421.52|13301.52|9
1643145110000|2022-01-25 21:11:50|13423.13|13303.13|13424.27|13304.27|13424.27|13304.27|13422.26|13302.26|10
1643145120000|2022-01-25 21:12:00|13424.39|13304.39|13423.48|13303.48|13424.77|13304.77|13423.48|13303.48|10
1643145130000|2022-01-25 21:12:10|13423.44|13303.44|13419.8|13299.8|13423.99|13303.99|13419.8|13299.8|10
1643145140000|2022-01-25 21:12:20|13420.72|13300.72|13421.48|13301.48|13421.48|13301.48|13420.48|13300.48|10
1643145150000|2022-01-25 21:12:30|13421.31|13301.31|13418.31|13298.31|13421.48|13301.48|13418.31|13298.31|10
1643145160000|2022-01-25 21:12:40|13418.26|13298.26|13418.45|13298.45|13418.45|13298.45|13417.06|13297.06|9
1643145170000|2022-01-25 21:12:50|13418.76|13298.76|13421.14|13301.14|13421.14|13301.14|13418.76|13298.76|10
1643145180000|2022-01-25 21:13:00|13421.98|13301.98|13423.52|13303.52|13423.76|13303.76|13421.93|13301.93|10
1643145190000|2022-01-25 21:13:10|13423.6|13303.6|13428.04|13308.04|13428.04|13308.04|13423.52|13303.52|10
1643145200000|2022-01-25 21:13:20|13428.62|13308.62|13432.72|13312.72|13432.72|13312.72|13428.55|13308.55|10
1643145210000|2022-01-25 21:13:30|13433.19|13313.19|13432.29|13312.29|13433.19|13313.19|13432.24|13312.24|9
1643145220000|2022-01-25 21:13:40|13432.47|13312.47|13430.41|13310.41|13432.47|13312.47|13430.23|13310.23|10
1643145230000|2022-01-25 21:13:50|13430.16|13310.16|13429.84|13309.84|13430.34|13310.34|13429.19|13309.19|10
1643145240000|2022-01-25 21:14:00|13429.89|13309.89|13429.49|13309.49|13430.02|13310.02|13428.98|13308.98|10
1643145250000|2022-01-25 21:14:10|13430.04|13310.04|13428.27|13308.27|13430.25|13310.25|13428.27|13308.27|10
1643145260000|2022-01-25 21:14:20|13428.43|13308.43|13424.94|13304.94|13428.43|13308.43|13424.91|13304.91|10
1643145270000|2022-01-25 21:14:30|13424.97|13304.97|13424.51|13304.51|13424.97|13304.97|13424.27|13304.27|10
1643145280000|2022-01-25 21:14:40|13424.5|13304.5|13425.67|13305.67|13425.68|13305.68|13424.5|13304.5|10
1643145290000|2022-01-25 21:14:50|13425.37|13305.37|13424.62|13304.62|13425.37|13305.37|13424.48|13304.48|10
1643145300000|2022-01-25 21:15:00|13425|13305|13425.88|13305.88|13425.88|13305.88|13425|13305|10
1643145310000|2022-01-25 21:15:10|13425.84|13305.84|13426.95|13306.95|13426.95|13306.95|13425.84|13305.84|9
1643145320000|2022-01-25 21:15:20|13427.42|13307.42|13428.65|13308.65|13428.65|13308.65|13426.95|13306.95|10
1643145330000|2022-01-25 21:15:30|13429.05|13309.05|13430.71|13310.71|13431.46|13311.46|13429.05|13309.05|10
1643145340000|2022-01-25 21:15:40|13430.54|13310.54|13429.43|13309.43|13430.8|13310.8|13429.43|13309.43|10
1643145350000|2022-01-25 21:15:50|13429.72|13309.72|13427.32|13307.32|13429.72|13309.72|13427.06|13307.06|10
1643145360000|2022-01-25 21:16:00|13426.91|13306.91|13422.7|13302.7|13426.91|13306.91|13422.7|13302.7|10
1643145370000|2022-01-25 21:16:10|13421.85|13301.85|13417.67|13297.67|13421.85|13301.85|13417.67|13297.67|10
1643145380000|2022-01-25 21:16:20|13417.69|13297.69|13414.97|13294.97|13417.72|13297.72|13414.97|13294.97|10
1643145390000|2022-01-25 21:16:30|13414.8|13294.8|13414.63|13294.63|13414.8|13294.8|13413.26|13293.26|10
1643145400000|2022-01-25 21:16:40|13414.09|13294.09|13418.09|13298.09|13418.35|13298.35|13414.09|13294.09|10
1643145410000|2022-01-25 21:16:50|13417.95|13297.95|13422.62|13302.62|13422.62|13302.62|13417.55|13297.55|10
1643145420000|2022-01-25 21:17:00|13421.86|13301.86|13421.96|13301.96|13423.06|13303.06|13421.86|13301.86|10
1643145430000|2022-01-25 21:17:10|13421.73|13301.73|13423.46|13303.46|13423.46|13303.46|13421.73|13301.73|10
1643145440000|2022-01-25 21:17:20|13423.6|13303.6|13425.24|13305.24|13425.24|13305.24|13423.6|13303.6|10
1643145450000|2022-01-25 21:17:30|13425.11|13305.11|13423.53|13303.53|13425.17|13305.17|13423.53|13303.53|10
1643145460000|2022-01-25 21:17:40|13422.91|13302.91|13422.27|13302.27|13423.12|13303.12|13421.58|13301.58|10
1643145470000|2022-01-25 21:17:50|13421.99|13301.99|13421.39|13301.39|13421.99|13301.99|13421.37|13301.37|10
1643145480000|2022-01-25 21:18:00|13421.25|13301.25|13419|13299|13421.25|13301.25|13418.63|13298.63|9
1643145490000|2022-01-25 21:18:10|13418.64|13298.64|13418.7|13298.7|13418.8|13298.8|13418.49|13298.49|10
1643145500000|2022-01-25 21:18:20|13418.58|13298.58|13418.84|13298.84|13420.05|13300.05|13418.58|13298.58|10
1643145510000|2022-01-25 21:18:30|13418.86|13298.86|13415.49|13295.49|13418.86|13298.86|13415.49|13295.49|9
1643145520000|2022-01-25 21:18:40|13415.21|13295.21|13413.3|13293.3|13415.21|13295.21|13413.3|13293.3|10
1643145530000|2022-01-25 21:18:50|13413.09|13293.09|13408.38|13288.38|13413.09|13293.09|13408.38|13288.38|10
1643145540000|2022-01-25 21:19:00|13408.8|13288.8|13404.44|13284.44|13408.8|13288.8|13404.44|13284.44|10
1643145550000|2022-01-25 21:19:10|13403.69|13283.69|13400.96|13280.96|13403.69|13283.69|13400.71|13280.71|10
1643145560000|2022-01-25 21:19:20|13400.64|13280.64|13395.1|13275.1|13400.64|13280.64|13395.1|13275.1|10
1643145570000|2022-01-25 21:19:30|13394.4|13274.4|13391.88|13271.88|13394.4|13274.4|13391.88|13271.88|10
1643145580000|2022-01-25 21:19:40|13391.74|13271.74|13390.71|13270.71|13391.96|13271.96|13390.23|13270.23|10
1643145590000|2022-01-25 21:19:50|13390.82|13270.82|13388.12|13268.12|13390.82|13270.82|13388.12|13268.12|10
1643145600000|2022-01-25 21:20:00|13387.05|13267.05|13383.63|13263.63|13387.05|13267.05|13383.44|13263.44|10
1643145610000|2022-01-25 21:20:10|13383.88|13263.88|13383.16|13263.16|13383.88|13263.88|13381.81|13261.81|9
1643145620000|2022-01-25 21:20:20|13383.25|13263.25|13383.37|13263.37|13385.31|13265.31|13382.39|13262.39|10
1643145630000|2022-01-25 21:20:30|13384.25|13264.25|13383.82|13263.82|13385.05|13265.05|13383.82|13263.82|10
1643145640000|2022-01-25 21:20:40|13383.97|13263.97|13378.72|13258.72|13383.97|13263.97|13378.72|13258.72|10
1643145650000|2022-01-25 21:20:50|13378.06|13258.06|13376.23|13256.23|13378.06|13258.06|13375.67|13255.67|10
1643145660000|2022-01-25 21:21:00|13377.02|13257.02|13378.4|13258.4|13378.73|13258.73|13377.02|13257.02|10
1643145670000|2022-01-25 21:21:10|13378.81|13258.81|13378.42|13258.42|13379.7|13259.7|13378.28|13258.28|10
1643145680000|2022-01-25 21:21:20|13378.43|13258.43|13379.74|13259.74|13379.74|13259.74|13378.43|13258.43|10
1643145690000|2022-01-25 21:21:30|13379.81|13259.81|13378.99|13258.99|13380.12|13260.12|13378.99|13258.99|10
1643145700000|2022-01-25 21:21:40|13379.12|13259.12|13378.42|13258.42|13379.25|13259.25|13378.42|13258.42|10
1643145710000|2022-01-25 21:21:50|13378.25|13258.25|13378.01|13258.01|13378.25|13258.25|13377.62|13257.62|10
1643145720000|2022-01-25 21:22:00|13378.22|13258.22|13381.18|13261.18|13381.79|13261.79|13378.18|13258.18|10
1643145730000|2022-01-25 21:22:10|13381.15|13261.15|13384.84|13264.84|13384.89|13264.89|13381.15|13261.15|10
1643145740000|2022-01-25 21:22:20|13384.87|13264.87|13388.86|13268.86|13388.86|13268.86|13384.87|13264.87|8
1643145750000|2022-01-25 21:22:30|13389.38|13269.38|13389.94|13269.94|13390.91|13270.91|13389.25|13269.25|10
1643145760000|2022-01-25 21:22:40|13390.16|13270.16|13390.21|13270.21|13390.21|13270.21|13389.28|13269.28|10
1643145770000|2022-01-25 21:22:50|13391.11|13271.11|13393.76|13273.76|13393.76|13273.76|13391.11|13271.11|10
1643145780000|2022-01-25 21:23:00|13395.02|13275.02|13395.71|13275.71|13396.38|13276.38|13395.02|13275.02|10
1643145790000|2022-01-25 21:23:10|13396.38|13276.38|13394.6|13274.6|13396.53|13276.53|13394.6|13274.6|10
1643145800000|2022-01-25 21:23:20|13394.38|13274.38|13393.46|13273.46|13394.38|13274.38|13393.03|13273.03|9
1643145810000|2022-01-25 21:23:30|13393.26|13273.26|13390.35|13270.35|13393.26|13273.26|13390.35|13270.35|10
1643145820000|2022-01-25 21:23:40|13390.09|13270.09|13387.34|13267.34|13390.09|13270.09|13387.34|13267.34|10
1643145830000|2022-01-25 21:23:50|13386.34|13266.34|13385.09|13265.09|13386.54|13266.54|13385.09|13265.09|10
1643145840000|2022-01-25 21:24:00|13384.93|13264.93|13384.99|13264.99|13384.99|13264.99|13384.05|13264.05|10
1643145850000|2022-01-25 21:24:10|13384.68|13264.68|13383.24|13263.24|13384.68|13264.68|13383.24|13263.24|9
1643145860000|2022-01-25 21:24:20|13383.05|13263.05|13379.59|13259.59|13383.05|13263.05|13379.59|13259.59|10
1643145870000|2022-01-25 21:24:30|13379.34|13259.34|13378.67|13258.67|13379.34|13259.34|13377.86|13257.86|10
1643145880000|2022-01-25 21:24:40|13379.18|13259.18|13382.12|13262.12|13382.12|13262.12|13379.18|13259.18|10
1643145890000|2022-01-25 21:24:50|13383.5|13263.5|13385.19|13265.19|13385.19|13265.19|13383.5|13263.5|10
1643145900000|2022-01-25 21:25:00|13385.13|13265.13|13385.86|13265.86|13385.86|13265.86|13384.81|13264.81|10
1643145910000|2022-01-25 21:25:10|13386.08|13266.08|13386.73|13266.73|13386.73|13266.73|13386.08|13266.08|10
1643145920000|2022-01-25 21:25:20|13386.48|13266.48|13387.77|13267.77|13387.77|13267.77|13386.43|13266.43|10
1643145930000|2022-01-25 21:25:30|13387.74|13267.74|13384.35|13264.35|13387.74|13267.74|13384.35|13264.35|10
1643145940000|2022-01-25 21:25:40|13383.42|13263.42|13381.15|13261.15|13383.45|13263.45|13380.8|13260.8|10
1643145950000|2022-01-25 21:25:50|13380.55|13260.55|13374.15|13254.15|13380.67|13260.67|13374.15|13254.15|10
1643145960000|2022-01-25 21:26:00|13372.82|13252.82|13369.03|13249.03|13372.82|13252.82|13368.73|13248.73|10
1643145970000|2022-01-25 21:26:10|13369.27|13249.27|13367.97|13247.97|13369.27|13249.27|13367.97|13247.97|10
1643145980000|2022-01-25 21:26:20|13367.52|13247.52|13366.63|13246.63|13367.57|13247.57|13366.63|13246.63|10
1643145990000|2022-01-25 21:26:30|13366.55|13246.55|13367|13247|13367.11|13247.11|13366.55|13246.55|10
1643146000000|2022-01-25 21:26:40|13366.83|13246.83|13366.85|13246.85|13367.06|13247.06|13366.6|13246.6|9
1643146010000|2022-01-25 21:26:50|13366.84|13246.84|13361.07|13241.07|13366.84|13246.84|13361.07|13241.07|10
1643146020000|2022-01-25 21:27:00|13360.1|13240.1|13352.18|13232.18|13360.1|13240.1|13352.18|13232.18|10
1643146030000|2022-01-25 21:27:10|13352.19|13232.19|13350.28|13230.28|13352.19|13232.19|13350.28|13230.28|9
1643146040000|2022-01-25 21:27:20|13350.56|13230.56|13347.8|13227.8|13350.56|13230.56|13347.8|13227.8|10
1643146050000|2022-01-25 21:27:30|13347.45|13227.45|13344.83|13224.83|13347.45|13227.45|13344.83|13224.83|10
1643146060000|2022-01-25 21:27:40|13344.16|13224.16|13344.1|13224.1|13344.16|13224.16|13342.76|13222.76|10
1643146070000|2022-01-25 21:27:50|13344.22|13224.22|13344.45|13224.45|13344.5|13224.5|13343.74|13223.74|10
1643146080000|2022-01-25 21:28:00|13344.43|13224.43|13346.72|13226.72|13346.78|13226.78|13344.22|13224.22|9
1643146090000|2022-01-25 21:28:10|13346.7|13226.7|13346.52|13226.52|13347.05|13227.05|13346.34|13226.34|10
1643146100000|2022-01-25 21:28:20|13346.32|13226.32|13347.15|13227.15|13347.15|13227.15|13346.11|13226.11|10
1643146110000|2022-01-25 21:28:30|13347.84|13227.84|13352.94|13232.94|13352.94|13232.94|13347.65|13227.65|10
1643146120000|2022-01-25 21:28:40|13353.04|13233.04|13358.69|13238.69|13358.69|13238.69|13353.04|13233.04|10
1643146130000|2022-01-25 21:28:50|13356.9|13236.9|13355.65|13235.65|13357.38|13237.38|13355.07|13235.07|10
1643146140000|2022-01-25 21:29:00|13353.97|13233.97|13348.38|13228.38|13353.97|13233.97|13348.38|13228.38|10
1643146150000|2022-01-25 21:29:10|13348.55|13228.55|13348.1|13228.1|13349.34|13229.34|13347.71|13227.71|10
1643146160000|2022-01-25 21:29:20|13347.54|13227.54|13349.56|13229.56|13349.56|13229.56|13347.54|13227.54|10
1643146170000|2022-01-25 21:29:30|13349.45|13229.45|13354.7|13234.7|13354.7|13234.7|13349.45|13229.45|10
1643146180000|2022-01-25 21:29:40|13354.8|13234.8|13354.1|13234.1|13354.8|13234.8|13353.63|13233.63|10
1643146190000|2022-01-25 21:29:50|13354.06|13234.06|13356.53|13236.53|13356.56|13236.56|13353.7|13233.7|10
1643146200000|2022-01-25 21:30:00|13356.35|13236.35|13357.41|13237.41|13357.41|13237.41|13355.9|13235.9|10
1643146210000|2022-01-25 21:30:10|13357|13237|13360.02|13240.02|13360.02|13240.02|13357|13237|10
1643146220000|2022-01-25 21:30:20|13360.49|13240.49|13362.7|13242.7|13362.7|13242.7|13360.49|13240.49|10
1643146230000|2022-01-25 21:30:30|13364.09|13244.09|13370.15|13250.15|13370.15|13250.15|13364.09|13244.09|10
1643146240000|2022-01-25 21:30:40|13371.76|13251.76|13374.31|13254.31|13374.31|13254.31|13371.75|13251.75|10
1643146250000|2022-01-25 21:30:50|13374.24|13254.24|13374.1|13254.1|13374.81|13254.81|13374.08|13254.08|10
1643146260000|2022-01-25 21:31:00|13373.82|13253.82|13372.66|13252.66|13373.94|13253.94|13372.66|13252.66|9
1643146270000|2022-01-25 21:31:10|13373.15|13253.15|13370.9|13250.9|13373.34|13253.34|13370.9|13250.9|10
1643146280000|2022-01-25 21:31:20|13370.67|13250.67|13369.75|13249.75|13370.67|13250.67|13369.75|13249.75|10
1643146290000|2022-01-25 21:31:30|13369.68|13249.68|13370.27|13250.27|13370.54|13250.54|13369.34|13249.34|10
1643146300000|2022-01-25 21:31:40|13370.55|13250.55|13373.42|13253.42|13373.42|13253.42|13370.55|13250.55|10
1643146310000|2022-01-25 21:31:50|13373.73|13253.73|13375.53|13255.53|13375.53|13255.53|13373.73|13253.73|10
1643146320000|2022-01-25 21:32:00|13375.21|13255.21|13374.55|13254.55|13375.76|13255.76|13374.55|13254.55|10
1643146330000|2022-01-25 21:32:10|13374.72|13254.72|13371.56|13251.56|13374.72|13254.72|13371.35|13251.35|10
1643146340000|2022-01-25 21:32:20|13371.17|13251.17|13365.15|13245.15|13371.17|13251.17|13365.15|13245.15|9
1643146350000|2022-01-25 21:32:30|13364.19|13244.19|13358.08|13238.08|13364.19|13244.19|13358.08|13238.08|10
1643146360000|2022-01-25 21:32:40|13357.25|13237.25|13353.85|13233.85|13357.25|13237.25|13353.85|13233.85|9
1643146370000|2022-01-25 21:32:50|13353.47|13233.47|13354.05|13234.05|13354.39|13234.39|13353.47|13233.47|9
1643146380000|2022-01-25 21:33:00|13354.29|13234.29|13352.36|13232.36|13354.29|13234.29|13352.19|13232.19|10
1643146390000|2022-01-25 21:33:10|13352.11|13232.11|13350.45|13230.45|13352.11|13232.11|13350.45|13230.45|10
1643146400000|2022-01-25 21:33:20|13350.86|13230.86|13350.82|13230.82|13351.2|13231.2|13350.53|13230.53|10
1643146410000|2022-01-25 21:33:30|13349.36|13229.36|13347.22|13227.22|13349.36|13229.36|13346.6|13226.6|10
1643146420000|2022-01-25 21:33:40|13346.59|13226.59|13344.98|13224.98|13346.59|13226.59|13344.69|13224.69|10
1643146430000|2022-01-25 21:33:50|13345.08|13225.08|13345.17|13225.17|13345.17|13225.17|13344.62|13224.62|10
1643146440000|2022-01-25 21:34:00|13345.21|13225.21|13345.41|13225.41|13345.52|13225.52|13344.81|13224.81|8
1643146450000|2022-01-25 21:34:10|13345.11|13225.11|13346.15|13226.15|13346.15|13226.15|13344.86|13224.86|10
1643146460000|2022-01-25 21:34:20|13346.01|13226.01|13347.04|13227.04|13348.07|13228.07|13346.01|13226.01|10
1643146470000|2022-01-25 21:34:30|13346.74|13226.74|13345.47|13225.47|13346.74|13226.74|13345.47|13225.47|10
1643146480000|2022-01-25 21:34:40|13345.52|13225.52|13345.69|13225.69|13346.13|13226.13|13344.71|13224.71|9
1643146490000|2022-01-25 21:34:50|13345.92|13225.92|13344.92|13224.92|13346.25|13226.25|13344.88|13224.88|10
1643146500000|2022-01-25 21:35:00|13344.79|13224.79|13339.53|13219.53|13344.82|13224.82|13339.53|13219.53|10
1643146510000|2022-01-25 21:35:10|13339.74|13219.74|13333.96|13213.96|13339.74|13219.74|13333.96|13213.96|10
1643146520000|2022-01-25 21:35:20|13333.03|13213.03|13331.48|13211.48|13333.03|13213.03|13330.62|13210.62|9
1643146530000|2022-01-25 21:35:30|13331.09|13211.09|13328.92|13208.92|13331.09|13211.09|13328.92|13208.92|10
1643146540000|2022-01-25 21:35:40|13328.69|13208.69|13325.5|13205.5|13328.69|13208.69|13325.5|13205.5|10
1643146550000|2022-01-25 21:35:50|13325.18|13205.18|13322.94|13202.94|13325.18|13205.18|13322.82|13202.82|10
1643146560000|2022-01-25 21:36:00|13322.83|13202.83|13320.79|13200.79|13322.83|13202.83|13320.65|13200.65|10
1643146570000|2022-01-25 21:36:10|13321.15|13201.15|13316.93|13196.93|13321.15|13201.15|13316.93|13196.93|10
1643146580000|2022-01-25 21:36:20|13317.48|13197.48|13316.52|13196.52|13317.85|13197.85|13316.52|13196.52|10
1643146590000|2022-01-25 21:36:30|13316.21|13196.21|13317.32|13197.32|13317.35|13197.35|13315.34|13195.34|10
1643146600000|2022-01-25 21:36:40|13317.46|13197.46|13319.81|13199.81|13319.81|13199.81|13317.46|13197.46|9
1643146610000|2022-01-25 21:36:50|13320.25|13200.25|13320.4|13200.4|13321.25|13201.25|13320.21|13200.21|9
1643146620000|2022-01-25 21:37:00|13320.05|13200.05|13323.53|13203.53|13323.53|13203.53|13320.05|13200.05|10
1643146630000|2022-01-25 21:37:10|13324.86|13204.86|13333.13|13213.13|13333.13|13213.13|13324.86|13204.86|10
1643146640000|2022-01-25 21:37:20|13334.94|13214.94|13342.97|13222.97|13342.97|13222.97|13334.94|13214.94|10
1643146650000|2022-01-25 21:37:30|13343.96|13223.96|13348.37|13228.37|13349.58|13229.58|13343.96|13223.96|10
1643146660000|2022-01-25 21:37:40|13348.82|13228.82|13347.66|13227.66|13349.25|13229.25|13347.46|13227.46|10
1643146670000|2022-01-25 21:37:50|13347.54|13227.54|13344.98|13224.98|13347.54|13227.54|13344.98|13224.98|10
1643146680000|2022-01-25 21:38:00|13344.84|13224.84|13344.92|13224.92|13345.04|13225.04|13343.09|13223.09|10
1643146690000|2022-01-25 21:38:10|13343.98|13223.98|13344.65|13224.65|13344.65|13224.65|13343.42|13223.42|10
1643146700000|2022-01-25 21:38:20|13345.38|13225.38|13348.18|13228.18|13348.18|13228.18|13345.38|13225.38|10
1643146710000|2022-01-25 21:38:30|13348.14|13228.14|13353.17|13233.17|13353.17|13233.17|13348.14|13228.14|10
1643146720000|2022-01-25 21:38:40|13353.34|13233.34|13355.08|13235.08|13355.08|13235.08|13353.34|13233.34|10
1643146730000|2022-01-25 21:38:50|13354.73|13234.73|13354.7|13234.7|13355.13|13235.13|13354.7|13234.7|10
1643146740000|2022-01-25 21:39:00|13354.27|13234.27|13355.01|13235.01|13355.01|13235.01|13354.08|13234.08|10
1643146750000|2022-01-25 21:39:10|13354.88|13234.88|13355.6|13235.6|13355.6|13235.6|13354.88|13234.88|10
1643146760000|2022-01-25 21:39:20|13355.67|13235.67|13355.77|13235.77|13357.73|13237.73|13355.46|13235.46|10
1643146770000|2022-01-25 21:39:30|13355.55|13235.55|13352.34|13232.34|13355.62|13235.62|13352.34|13232.34|10
1643146780000|2022-01-25 21:39:40|13352.62|13232.62|13351.09|13231.09|13352.65|13232.65|13350.96|13230.96|10
1643146790000|2022-01-25 21:39:50|13350.98|13230.98|13348.84|13228.84|13350.98|13230.98|13348.69|13228.69|9
1643146800000|2022-01-25 21:40:00|13348.91|13228.91|13349.06|13229.06|13349.37|13229.37|13348.76|13228.76|10
1643146810000|2022-01-25 21:40:10|13349.16|13229.16|13348.97|13228.97|13349.27|13229.27|13348.92|13228.92|10
1643146820000|2022-01-25 21:40:20|13349.29|13229.29|13350.08|13230.08|13350.12|13230.12|13349.19|13229.19|10
1643146830000|2022-01-25 21:40:30|13350.3|13230.3|13353.49|13233.49|13353.49|13233.49|13350.3|13230.3|10
1643146840000|2022-01-25 21:40:40|13353.21|13233.21|13354.97|13234.97|13355.11|13235.11|13353.21|13233.21|10
1643146850000|2022-01-25 21:40:50|13354.82|13234.82|13354.73|13234.73|13356|13236|13354.23|13234.23|10
1643146860000|2022-01-25 21:41:00|13354.86|13234.86|13353.34|13233.34|13354.86|13234.86|13353.23|13233.23|10
1643146870000|2022-01-25 21:41:10|13353.44|13233.44|13351.06|13231.06|13353.44|13233.44|13351.06|13231.06|10
1643146880000|2022-01-25 21:41:20|13351.16|13231.16|13350.41|13230.41|13351.16|13231.16|13349.87|13229.87|9
1643146890000|2022-01-25 21:41:30|13349.97|13229.97|13346.23|13226.23|13349.97|13229.97|13346|13226|10
1643146900000|2022-01-25 21:41:40|13346.3|13226.3|13346.44|13226.44|13347.08|13227.08|13346.3|13226.3|10
1643146910000|2022-01-25 21:41:50|13346.16|13226.16|13344.93|13224.93|13346.16|13226.16|13344.48|13224.48|9
1643146920000|2022-01-25 21:42:00|13344.87|13224.87|13348.77|13228.77|13348.77|13228.77|13344.87|13224.87|10
1643146930000|2022-01-25 21:42:10|13349.31|13229.31|13350.87|13230.87|13350.87|13230.87|13349|13229|9
1643146940000|2022-01-25 21:42:20|13351.31|13231.31|13353.67|13233.67|13354.47|13234.47|13351.31|13231.31|10
1643146950000|2022-01-25 21:42:30|13353.35|13233.35|13352.56|13232.56|13353.63|13233.63|13352.48|13232.48|10
1643146960000|2022-01-25 21:42:40|13352.61|13232.61|13354.93|13234.93|13354.93|13234.93|13352.51|13232.51|10
1643146970000|2022-01-25 21:42:50|13354.78|13234.78|13356.78|13236.78|13356.78|13236.78|13354.78|13234.78|10
1643146980000|2022-01-25 21:43:00|13357.04|13237.04|13356.5|13236.5|13357.52|13237.52|13356.5|13236.5|10
1643146990000|2022-01-25 21:43:10|13356.71|13236.71|13355.6|13235.6|13357.21|13237.21|13355.6|13235.6|10
1643147000000|2022-01-25 21:43:20|13355.63|13235.63|13352.82|13232.82|13355.63|13235.63|13352.82|13232.82|10
1643147010000|2022-01-25 21:43:30|13352.77|13232.77|13352.23|13232.23|13353.53|13233.53|13352.23|13232.23|10
1643147020000|2022-01-25 21:43:40|13351.93|13231.93|13350.38|13230.38|13351.93|13231.93|13350.38|13230.38|10
1643147030000|2022-01-25 21:43:50|13349.83|13229.83|13347.87|13227.87|13350.39|13230.39|13347.87|13227.87|10
1643147040000|2022-01-25 21:44:00|13347.83|13227.83|13345.12|13225.12|13347.83|13227.83|13345.02|13225.02|10
1643147050000|2022-01-25 21:44:10|13344.79|13224.79|13345.61|13225.61|13346.22|13226.22|13344.79|13224.79|10
1643147060000|2022-01-25 21:44:20|13345.82|13225.82|13344.16|13224.16|13345.88|13225.88|13344.16|13224.16|10
1643147070000|2022-01-25 21:44:30|13343.98|13223.98|13343.58|13223.58|13343.98|13223.98|13343.22|13223.22|10
1643147080000|2022-01-25 21:44:40|13343.71|13223.71|13343.61|13223.61|13344.26|13224.26|13343.61|13223.61|10
1643147090000|2022-01-25 21:44:50|13343.5|13223.5|13343.07|13223.07|13343.73|13223.73|13343.07|13223.07|9
1643147100000|2022-01-25 21:45:00|13342.68|13222.68|13344.22|13224.22|13344.22|13224.22|13342.22|13222.22|10
1643147110000|2022-01-25 21:45:10|13344.45|13224.45|13351.41|13231.41|13351.41|13231.41|13344.45|13224.45|10
1643147120000|2022-01-25 21:45:20|13351.61|13231.61|13359.94|13239.94|13359.94|13239.94|13351.61|13231.61|10
1643147130000|2022-01-25 21:45:30|13360.63|13240.63|13365.27|13245.27|13365.27|13245.27|13360.63|13240.63|10
1643147140000|2022-01-25 21:45:40|13366.06|13246.06|13368|13248|13368|13248|13366.06|13246.06|10
1643147150000|2022-01-25 21:45:50|13367.93|13247.93|13365.82|13245.82|13368.06|13248.06|13365.82|13245.82|10
1643147160000|2022-01-25 21:46:00|13365.54|13245.54|13363.74|13243.74|13366.07|13246.07|13363.74|13243.74|10
1643147170000|2022-01-25 21:46:10|13363.39|13243.39|13363.06|13243.06|13363.85|13243.85|13363.06|13243.06|10
1643147180000|2022-01-25 21:46:20|13363.43|13243.43|13365.71|13245.71|13365.71|13245.71|13362.6|13242.6|10
1643147190000|2022-01-25 21:46:30|13365.77|13245.77|13366.67|13246.67|13366.86|13246.86|13365.43|13245.43|10
1643147200000|2022-01-25 21:46:40|13366.72|13246.72|13368.59|13248.59|13368.86|13248.86|13366.72|13246.72|10
1643147210000|2022-01-25 21:46:50|13368.5|13248.5|13369.53|13249.53|13369.81|13249.81|13368.5|13248.5|10
1643147220000|2022-01-25 21:47:00|13369.06|13249.06|13370.43|13250.43|13370.43|13250.43|13369.06|13249.06|9
1643147230000|2022-01-25 21:47:10|13371.21|13251.21|13372.71|13252.71|13372.71|13252.71|13371.21|13251.21|10
1643147240000|2022-01-25 21:47:20|13372.66|13252.66|13377.93|13257.93|13378.23|13258.23|13372.66|13252.66|10
1643147250000|2022-01-25 21:47:30|13378.01|13258.01|13378.33|13258.33|13378.33|13258.33|13377.47|13257.47|10
1643147260000|2022-01-25 21:47:40|13377.87|13257.87|13379.5|13259.5|13379.5|13259.5|13377.71|13257.71|10
1643147270000|2022-01-25 21:47:50|13379.26|13259.26|13376.44|13256.44|13379.37|13259.37|13376.44|13256.44|10
1643147280000|2022-01-25 21:48:00|13376.3|13256.3|13374.17|13254.17|13376.3|13256.3|13374.17|13254.17|10
1643147290000|2022-01-25 21:48:10|13373.37|13253.37|13367.83|13247.83|13373.37|13253.37|13367.83|13247.83|10
1643147300000|2022-01-25 21:48:20|13366.64|13246.64|13364.83|13244.83|13366.64|13246.64|13364.83|13244.83|10
1643147310000|2022-01-25 21:48:30|13364.96|13244.96|13364.53|13244.53|13365.52|13245.52|13364.53|13244.53|9
1643147320000|2022-01-25 21:48:40|13364.42|13244.42|13363.47|13243.47|13364.91|13244.91|13362.76|13242.76|10
1643147330000|2022-01-25 21:48:50|13362.51|13242.51|13362.23|13242.23|13362.52|13242.52|13362.12|13242.12|10
1643147340000|2022-01-25 21:49:00|13362.4|13242.4|13363.82|13243.82|13363.82|13243.82|13362.16|13242.16|10
1643147350000|2022-01-25 21:49:10|13364.09|13244.09|13366.37|13246.37|13366.37|13246.37|13364.09|13244.09|10
1643147360000|2022-01-25 21:49:20|13366.24|13246.24|13366.68|13246.68|13366.92|13246.92|13366.24|13246.24|10
1643147370000|2022-01-25 21:49:30|13366.81|13246.81|13362.59|13242.59|13367.03|13247.03|13362.59|13242.59|9
1643147380000|2022-01-25 21:49:40|13362.61|13242.61|13361.14|13241.14|13362.61|13242.61|13361.11|13241.11|10
1643147390000|2022-01-25 21:49:50|13359.97|13239.97|13357.9|13237.9|13360.07|13240.07|13357.33|13237.33|10
1643147400000|2022-01-25 21:50:00|13357.98|13237.98|13356.13|13236.13|13357.98|13237.98|13356.12|13236.12|10
1643147410000|2022-01-25 21:50:10|13356.27|13236.27|13353.15|13233.15|13356.27|13236.27|13353.15|13233.15|10
1643147420000|2022-01-25 21:50:20|13352.8|13232.8|13347.46|13227.46|13352.8|13232.8|13347.46|13227.46|10
1643147430000|2022-01-25 21:50:30|13347.43|13227.43|13345.15|13225.15|13347.43|13227.43|13344.38|13224.38|10
1643147440000|2022-01-25 21:50:40|13344.89|13224.89|13344.91|13224.91|13345.16|13225.16|13344.72|13224.72|9
1643147450000|2022-01-25 21:50:50|13344.74|13224.74|13341.27|13221.27|13346.2|13226.2|13341.27|13221.27|10
1643147460000|2022-01-25 21:51:00|13340.23|13220.23|13331.97|13211.97|13340.23|13220.23|13331.97|13211.97|10
1643147470000|2022-01-25 21:51:10|13330.2|13210.2|13327.35|13207.35|13330.2|13210.2|13327.35|13207.35|10
1643147480000|2022-01-25 21:51:20|13326.83|13206.83|13324.54|13204.54|13326.83|13206.83|13324.4|13204.4|10
1643147490000|2022-01-25 21:51:30|13325.32|13205.32|13327.13|13207.13|13327.13|13207.13|13325.03|13205.03|10
1643147500000|2022-01-25 21:51:40|13327.79|13207.79|13330.03|13210.03|13330.03|13210.03|13327.73|13207.73|10
1643147510000|2022-01-25 21:51:50|13330.17|13210.17|13334.19|13214.19|13334.19|13214.19|13330.17|13210.17|10
1643147520000|2022-01-25 21:52:00|13333.8|13213.8|13334.91|13214.91|13334.91|13214.91|13333.68|13213.68|10
1643147530000|2022-01-25 21:52:10|13334.83|13214.83|13337.41|13217.41|13337.41|13217.41|13334.79|13214.79|10
1643147540000|2022-01-25 21:52:20|13336.59|13216.59|13335.96|13215.96|13337.02|13217.02|13335.96|13215.96|10
1643147550000|2022-01-25 21:52:30|13335.95|13215.95|13336.97|13216.97|13336.97|13216.97|13335.9|13215.9|9
1643147560000|2022-01-25 21:52:40|13336.66|13216.66|13336.75|13216.75|13337.15|13217.15|13336.48|13216.48|10
1643147570000|2022-01-25 21:52:50|13336.59|13216.59|13337.47|13217.47|13337.69|13217.69|13336.37|13216.37|10
1643147580000|2022-01-25 21:53:00|13338.2|13218.2|13341.53|13221.53|13341.53|13221.53|13338.2|13218.2|10
1643147590000|2022-01-25 21:53:10|13341.85|13221.85|13342.94|13222.94|13343.68|13223.68|13341.85|13221.85|9
1643147600000|2022-01-25 21:53:20|13342.96|13222.96|13342.08|13222.08|13342.96|13222.96|13341.82|13221.82|10
1643147610000|2022-01-25 21:53:30|13342.45|13222.45|13344.55|13224.55|13345.25|13225.25|13342.45|13222.45|10
1643147620000|2022-01-25 21:53:40|13344.73|13224.73|13345.46|13225.46|13345.76|13225.76|13344.73|13224.73|10
1643147630000|2022-01-25 21:53:50|13345.88|13225.88|13345.96|13225.96|13346.5|13226.5|13345.58|13225.58|10
1643147640000|2022-01-25 21:54:00|13345.39|13225.39|13344.71|13224.71|13345.52|13225.52|13344.71|13224.71|9
1643147650000|2022-01-25 21:54:10|13344.77|13224.77|13345.14|13225.14|13345.14|13225.14|13344.1|13224.1|10
1643147660000|2022-01-25 21:54:20|13345.41|13225.41|13349.96|13229.96|13349.96|13229.96|13345.41|13225.41|10
1643147670000|2022-01-25 21:54:30|13351.29|13231.29|13355.71|13235.71|13355.71|13235.71|13351.25|13231.25|9
1643147680000|2022-01-25 21:54:40|13356.51|13236.51|13367.53|13247.53|13367.53|13247.53|13356.51|13236.51|10
1643147690000|2022-01-25 21:54:50|13367.83|13247.83|13372.1|13252.1|13372.1|13252.1|13367.83|13247.83|10
1643147700000|2022-01-25 21:55:00|13373.02|13253.02|13376.22|13256.22|13376.22|13256.22|13372.5|13252.5|10
1643147710000|2022-01-25 21:55:10|13376.64|13256.64|13378|13258|13378.09|13258.09|13376.14|13256.14|10
1643147720000|2022-01-25 21:55:20|13377.87|13257.87|13375.77|13255.77|13377.87|13257.87|13375.76|13255.76|10
1643147730000|2022-01-25 21:55:30|13374.97|13254.97|13375.18|13255.18|13375.38|13255.38|13374.9|13254.9|9
1643147740000|2022-01-25 21:55:40|13374.69|13254.69|13374.06|13254.06|13375.11|13255.11|13374.06|13254.06|10
1643147750000|2022-01-25 21:55:50|13374.62|13254.62|13371.52|13251.52|13374.62|13254.62|13371.29|13251.29|10
1643147760000|2022-01-25 21:56:00|13371.56|13251.56|13370.06|13250.06|13371.56|13251.56|13370.06|13250.06|10
1643147770000|2022-01-25 21:56:10|13370.04|13250.04|13370.77|13250.77|13370.77|13250.77|13369.92|13249.92|10
1643147780000|2022-01-25 21:56:20|13371.15|13251.15|13374.5|13254.5|13374.5|13254.5|13371.15|13251.15|10
1643147790000|2022-01-25 21:56:30|13374.52|13254.52|13374.88|13254.88|13374.88|13254.88|13374.26|13254.26|9
1643147800000|2022-01-25 21:56:40|13375.18|13255.18|13376.24|13256.24|13376.24|13256.24|13374.97|13254.97|10
1643147810000|2022-01-25 21:56:50|13376.02|13256.02|13374.55|13254.55|13376.02|13256.02|13374.55|13254.55|10
1643147820000|2022-01-25 21:57:00|13374.37|13254.37|13373.72|13253.72|13374.41|13254.41|13373.72|13253.72|10
1643147830000|2022-01-25 21:57:10|13374.27|13254.27|13376.08|13256.08|13376.2|13256.2|13373.87|13253.87|10
1643147840000|2022-01-25 21:57:20|13376.52|13256.52|13377.72|13257.72|13377.99|13257.99|13376.52|13256.52|10
1643147850000|2022-01-25 21:57:30|13377.96|13257.96|13376.68|13256.68|13377.96|13257.96|13376.68|13256.68|10
1643147860000|2022-01-25 21:57:40|13376.55|13256.55|13375.15|13255.15|13376.55|13256.55|13374.97|13254.97|10
1643147870000|2022-01-25 21:57:50|13375.31|13255.31|13374.38|13254.38|13375.31|13255.31|13374.37|13254.37|10
1643147880000|2022-01-25 21:58:00|13374.21|13254.21|13372.2|13252.2|13375.09|13255.09|13372.2|13252.2|9
1643147890000|2022-01-25 21:58:10|13372.34|13252.34|13373.65|13253.65|13373.65|13253.65|13371.58|13251.58|9
1643147900000|2022-01-25 21:58:20|13374.27|13254.27|13376.86|13256.86|13376.86|13256.86|13374.27|13254.27|10
1643147910000|2022-01-25 21:58:30|13377.25|13257.25|13378.41|13258.41|13378.63|13258.63|13377.25|13257.25|10
1643147920000|2022-01-25 21:58:40|13377.73|13257.73|13376.51|13256.51|13378.1|13258.1|13376.51|13256.51|9
1643147930000|2022-01-25 21:58:50|13376.29|13256.29|13374.46|13254.46|13376.29|13256.29|13374.46|13254.46|9
1643147940000|2022-01-25 21:59:00|13374.08|13254.08|13372.39|13252.39|13374.08|13254.08|13372.39|13252.39|10
1643147950000|2022-01-25 21:59:10|13372.33|13252.33|13368.29|13248.29|13372.33|13252.33|13368.08|13248.08|10
1643147960000|2022-01-25 21:59:20|13367.12|13247.12|13361.69|13241.69|13367.12|13247.12|13361.69|13241.69|10
1643147970000|2022-01-25 21:59:30|13359.36|13239.36|13352.88|13232.88|13359.36|13239.36|13352.88|13232.88|10
1643147980000|2022-01-25 21:59:40|13352.68|13232.68|13352.47|13232.47|13352.71|13232.71|13351.58|13231.58|10
1643147990000|2022-01-25 21:59:50|13352.86|13232.86|13352.19|13232.19|13352.86|13232.86|13350.91|13230.91|10
1643148000000|2022-01-25 22:00:00|13352.22|13232.22|13356.67|13236.67|13356.67|13236.67|13352.2|13232.2|10
1643148010000|2022-01-25 22:00:10|13357.26|13237.26|13362.74|13242.74|13362.74|13242.74|13357.26|13237.26|10
1643148020000|2022-01-25 22:00:20|13363.93|13243.93|13368.23|13248.23|13368.23|13248.23|13363.93|13243.93|10
1643148030000|2022-01-25 22:00:30|13368.48|13248.48|13369.82|13249.82|13369.88|13249.88|13368.48|13248.48|10
1643148040000|2022-01-25 22:00:40|13368.99|13248.99|13367.88|13247.88|13368.99|13248.99|13367.78|13247.78|10
1643148050000|2022-01-25 22:00:50|13368.08|13248.08|13367.14|13247.14|13368.51|13248.51|13366.23|13246.23|10
1643148060000|2022-01-25 22:01:00|13366.84|13246.84|13368.8|13248.8|13368.8|13248.8|13366.84|13246.84|10
1643148070000|2022-01-25 22:01:10|13369.63|13249.63|13372.45|13252.45|13372.59|13252.59|13369.42|13249.42|10
1643148080000|2022-01-25 22:01:20|13374.84|13254.84|13379.13|13259.13|13379.13|13259.13|13374.84|13254.84|10
1643148090000|2022-01-25 22:01:30|13379.89|13259.89|13379.04|13259.04|13380.03|13260.03|13379.04|13259.04|10
1643148100000|2022-01-25 22:01:40|13379.27|13259.27|13381.11|13261.11|13381.11|13261.11|13379.27|13259.27|10
1643148110000|2022-01-25 22:01:50|13381.19|13261.19|13385.14|13265.14|13385.14|13265.14|13381.19|13261.19|10
1643148120000|2022-01-25 22:02:00|13385.33|13265.33|13389.1|13269.1|13389.1|13269.1|13385.33|13265.33|10
1643148130000|2022-01-25 22:02:10|13389.76|13269.76|13392.28|13272.28|13392.28|13272.28|13389.76|13269.76|10
1643148140000|2022-01-25 22:02:20|13393.29|13273.29|13397.75|13277.75|13397.75|13277.75|13393.29|13273.29|10
1643148150000|2022-01-25 22:02:30|13398.17|13278.17|13399.53|13279.53|13399.67|13279.67|13398.17|13278.17|9
1643148160000|2022-01-25 22:02:40|13400.15|13280.15|13401.17|13281.17|13401.17|13281.17|13398.94|13278.94|9
1643148170000|2022-01-25 22:02:50|13400.99|13280.99|13401.91|13281.91|13401.91|13281.91|13399.92|13279.92|10
1643148180000|2022-01-25 22:03:00|13401.74|13281.74|13401.44|13281.44|13402.6|13282.6|13401.38|13281.38|8
1643148190000|2022-01-25 22:03:10|13400.95|13280.95|13398.09|13278.09|13400.95|13280.95|13398.09|13278.09|10
1643148200000|2022-01-25 22:03:20|13397.88|13277.88|13392.73|13272.73|13397.88|13277.88|13392.73|13272.73|10
1643148210000|2022-01-25 22:03:30|13392.64|13272.64|13391.1|13271.1|13392.64|13272.64|13391.1|13271.1|10
1643148220000|2022-01-25 22:03:40|13391.09|13271.09|13392.08|13272.08|13392.08|13272.08|13391.09|13271.09|8
1643148230000|2022-01-25 22:03:50|13392.36|13272.36|13393.51|13273.51|13393.51|13273.51|13391.95|13271.95|10
1643148240000|2022-01-25 22:04:00|13393.82|13273.82|13394.29|13274.29|13394.79|13274.79|13393.7|13273.7|9
1643148250000|2022-01-25 22:04:10|13394.04|13274.04|13395.69|13275.69|13395.69|13275.69|13394.04|13274.04|10
1643148260000|2022-01-25 22:04:20|13395.81|13275.81|13397.13|13277.13|13397.13|13277.13|13395.81|13275.81|10
1643148270000|2022-01-25 22:04:30|13397.32|13277.32|13398.35|13278.35|13398.39|13278.39|13397.13|13277.13|10
1643148280000|2022-01-25 22:04:40|13398.96|13278.96|13396.8|13276.8|13399.22|13279.22|13396.8|13276.8|10
1643148290000|2022-01-25 22:04:50|13396.73|13276.73|13396.38|13276.38|13396.73|13276.73|13395.78|13275.78|10
1643148300000|2022-01-25 22:05:00|13396.17|13276.17|13394.88|13274.88|13396.58|13276.58|13394.55|13274.55|10
1643148310000|2022-01-25 22:05:10|13395.07|13275.07|13397.21|13277.21|13397.24|13277.24|13395.07|13275.07|10
1643148320000|2022-01-25 22:05:20|13397.29|13277.29|13403.12|13283.12|13403.12|13283.12|13397.29|13277.29|10
1643148330000|2022-01-25 22:05:30|13403.99|13283.99|13406.98|13286.98|13406.98|13286.98|13403.99|13283.99|10
1643148340000|2022-01-25 22:05:40|13407.33|13287.33|13405.32|13285.32|13407.47|13287.47|13405.32|13285.32|10
1643148350000|2022-01-25 22:05:50|13405.13|13285.13|13400.44|13280.44|13405.13|13285.13|13400.35|13280.35|10
1643148360000|2022-01-25 22:06:00|13401.08|13281.08|13402.49|13282.49|13402.79|13282.79|13401.08|13281.08|10
1643148370000|2022-01-25 22:06:10|13401.72|13281.72|13399.42|13279.42|13401.72|13281.72|13399.42|13279.42|10
1643148380000|2022-01-25 22:06:20|13399.23|13279.23|13397.73|13277.73|13399.23|13279.23|13397.14|13277.14|9
1643148390000|2022-01-25 22:06:30|13397.78|13277.78|13401.25|13281.25|13401.67|13281.67|13397.78|13277.78|10
1643148400000|2022-01-25 22:06:40|13400.44|13280.44|13402.58|13282.58|13402.58|13282.58|13400.44|13280.44|10
1643148410000|2022-01-25 22:06:50|13402.83|13282.83|13404.92|13284.92|13405.17|13285.17|13402.72|13282.72|10
1643148420000|2022-01-25 22:07:00|13404.83|13284.83|13405.26|13285.26|13405.26|13285.26|13404.58|13284.58|9
1643148430000|2022-01-25 22:07:10|13405.02|13285.02|13404.31|13284.31|13405.14|13285.14|13403.8|13283.8|10
1643148440000|2022-01-25 22:07:20|13404.36|13284.36|13409.37|13289.37|13409.37|13289.37|13404.36|13284.36|10
1643148450000|2022-01-25 22:07:30|13409.17|13289.17|13410.59|13290.59|13410.98|13290.98|13409.17|13289.17|9
1643148460000|2022-01-25 22:07:40|13410.22|13290.22|13409.97|13289.97|13410.37|13290.37|13409.54|13289.54|10
1643148470000|2022-01-25 22:07:50|13409.78|13289.78|13411.32|13291.32|13411.47|13291.47|13409.68|13289.68|9
1643148480000|2022-01-25 22:08:00|13411.4|13291.4|13408.87|13288.87|13411.63|13291.63|13408.87|13288.87|10
1643148490000|2022-01-25 22:08:10|13407.42|13287.42|13403.28|13283.28|13407.42|13287.42|13403.28|13283.28|10
1643148500000|2022-01-25 22:08:20|13402.43|13282.43|13400.17|13280.17|13402.43|13282.43|13400.03|13280.03|10
1643148510000|2022-01-25 22:08:30|13400.29|13280.29|13403.06|13283.06|13403.23|13283.23|13400.29|13280.29|10
1643148520000|2022-01-25 22:08:40|13405.55|13285.55|13409.22|13289.22|13409.22|13289.22|13405.55|13285.55|10
1643148530000|2022-01-25 22:08:50|13409.51|13289.51|13410.17|13290.17|13410.56|13290.56|13409.51|13289.51|10
1643148540000|2022-01-25 22:09:00|13410.48|13290.48|13410.35|13290.35|13410.51|13290.51|13410.04|13290.04|10
1643148550000|2022-01-25 22:09:10|13410.16|13290.16|13410.28|13290.28|13410.41|13290.41|13409.69|13289.69|10
1643148560000|2022-01-25 22:09:20|13410.46|13290.46|13410.89|13290.89|13411.1|13291.1|13410.43|13290.43|10
1643148570000|2022-01-25 22:09:30|13411.1|13291.1|13409.59|13289.59|13411.32|13291.32|13409.59|13289.59|9
1643148580000|2022-01-25 22:09:40|13409.58|13289.58|13408.64|13288.64|13409.58|13289.58|13408.64|13288.64|10
1643148590000|2022-01-25 22:09:50|13408.58|13288.58|13406.61|13286.61|13408.58|13288.58|13406.43|13286.43|9
1643148600000|2022-01-25 22:10:00|13406.19|13286.19|13405.74|13285.74|13406.19|13286.19|13404.88|13284.88|9
1643148610000|2022-01-25 22:10:10|13405.83|13285.83|13407.66|13287.66|13407.66|13287.66|13405.44|13285.44|10
1643148620000|2022-01-25 22:10:20|13407.95|13287.95|13408.08|13288.08|13409.32|13289.32|13407.95|13287.95|10
1643148630000|2022-01-25 22:10:30|13407.81|13287.81|13403.28|13283.28|13407.81|13287.81|13403.22|13283.22|10
1643148640000|2022-01-25 22:10:40|13402.87|13282.87|13400.11|13280.11|13402.87|13282.87|13400.11|13280.11|9
1643148650000|2022-01-25 22:10:50|13400.42|13280.42|13397.69|13277.69|13400.42|13280.42|13397.64|13277.64|10
1643148660000|2022-01-25 22:11:00|13397.09|13277.09|13396.23|13276.23|13397.09|13277.09|13396.08|13276.08|10
1643148670000|2022-01-25 22:11:10|13396.56|13276.56|13396.85|13276.85|13397.36|13277.36|13396.56|13276.56|10
1643148680000|2022-01-25 22:11:20|13397.01|13277.01|13395.55|13275.55|13397.05|13277.05|13395.55|13275.55|10
1643148690000|2022-01-25 22:11:30|13395.28|13275.28|13393.04|13273.04|13395.28|13275.28|13393.04|13273.04|10
1643148700000|2022-01-25 22:11:40|13392.88|13272.88|13392.08|13272.08|13392.88|13272.88|13391.09|13271.09|10
1643148710000|2022-01-25 22:11:50|13392.11|13272.11|13392.83|13272.83|13392.83|13272.83|13392.11|13272.11|10
1643148720000|2022-01-25 22:12:00|13392.93|13272.93|13393.51|13273.51|13393.51|13273.51|13392.93|13272.93|9
1643148730000|2022-01-25 22:12:10|13393.82|13273.82|13394.54|13274.54|13394.8|13274.8|13393.63|13273.63|10
1643148740000|2022-01-25 22:12:20|13394.44|13274.44|13392.64|13272.64|13394.52|13274.52|13392.64|13272.64|10
1643148750000|2022-01-25 22:12:30|13392.65|13272.65|13393.43|13273.43|13393.43|13273.43|13392.65|13272.65|10
1643148760000|2022-01-25 22:12:40|13393.45|13273.45|13394.59|13274.59|13394.59|13274.59|13393.42|13273.42|10
1643148770000|2022-01-25 22:12:50|13395.37|13275.37|13392.4|13272.4|13395.72|13275.72|13392.4|13272.4|9
1643148780000|2022-01-25 22:13:00|13392.05|13272.05|13390.58|13270.58|13392.05|13272.05|13390.46|13270.46|10
1643148790000|2022-01-25 22:13:10|13390.44|13270.44|13388.09|13268.09|13390.44|13270.44|13388.09|13268.09|8
1643148800000|2022-01-25 22:13:20|13388.25|13268.25|13388.93|13268.93|13389.1|13269.1|13387.89|13267.89|10
1643148810000|2022-01-25 22:13:30|13388.98|13268.98|13387.77|13267.77|13389.14|13269.14|13387.77|13267.77|10
1643148820000|2022-01-25 22:13:40|13386.86|13266.86|13384.85|13264.85|13386.86|13266.86|13384.85|13264.85|10
1643148830000|2022-01-25 22:13:50|13384.5|13264.5|13383.48|13263.48|13384.5|13264.5|13383.48|13263.48|10
1643148840000|2022-01-25 22:14:00|13383.35|13263.35|13385.2|13265.2|13385.2|13265.2|13382.96|13262.96|10
1643148850000|2022-01-25 22:14:10|13386.07|13266.07|13387.27|13267.27|13387.69|13267.69|13386.07|13266.07|10
1643148860000|2022-01-25 22:14:20|13387|13267|13390.6|13270.6|13390.6|13270.6|13387|13267|10
1643148870000|2022-01-25 22:14:30|13390.17|13270.17|13390.82|13270.82|13391.28|13271.28|13390.17|13270.17|10
1643148880000|2022-01-25 22:14:40|13390.89|13270.89|13389.43|13269.43|13390.89|13270.89|13389.28|13269.28|10
1643148890000|2022-01-25 22:14:50|13389.35|13269.35|13392.04|13272.04|13392.04|13272.04|13389.35|13269.35|10
1643148900000|2022-01-25 22:15:00|13392.18|13272.18|13396.66|13276.66|13396.66|13276.66|13392.18|13272.18|10
1643148910000|2022-01-25 22:15:10|13398.23|13278.23|13401.42|13281.42|13401.42|13281.42|13398.23|13278.23|9
1643148920000|2022-01-25 22:15:20|13401.59|13281.59|13403.54|13283.54|13403.73|13283.73|13401.37|13281.37|9
1643148930000|2022-01-25 22:15:30|13403.22|13283.22|13400.45|13280.45|13403.22|13283.22|13400.45|13280.45|9
1643148940000|2022-01-25 22:15:40|13399.28|13279.28|13395.14|13275.14|13399.28|13279.28|13395.14|13275.14|10
1643148950000|2022-01-25 22:15:50|13394.45|13274.45|13394.04|13274.04|13394.73|13274.73|13394.01|13274.01|10
1643148960000|2022-01-25 22:16:00|13394.25|13274.25|13393.59|13273.59|13394.3|13274.3|13393.59|13273.59|10
1643148970000|2022-01-25 22:16:10|13392.98|13272.98|13390.1|13270.1|13392.98|13272.98|13390.09|13270.09|8
1643148980000|2022-01-25 22:16:20|13390.17|13270.17|13387.96|13267.96|13390.18|13270.18|13387.96|13267.96|10
1643148990000|2022-01-25 22:16:30|13386.93|13266.93|13385.41|13265.41|13386.93|13266.93|13385.41|13265.41|10
1643149000000|2022-01-25 22:16:40|13385.94|13265.94|13382.31|13262.31|13385.94|13265.94|13382.31|13262.31|10
1643149010000|2022-01-25 22:16:50|13381.89|13261.89|13379.46|13259.46|13381.89|13261.89|13378.93|13258.93|10
1643149020000|2022-01-25 22:17:00|13379.43|13259.43|13379.09|13259.09|13379.43|13259.43|13378.72|13258.72|10
1643149030000|2022-01-25 22:17:10|13378.98|13258.98|13377.23|13257.23|13378.98|13258.98|13377.23|13257.23|9
1643149040000|2022-01-25 22:17:20|13377.4|13257.4|13373.64|13253.64|13377.4|13257.4|13373.64|13253.64|10
1643149050000|2022-01-25 22:17:30|13373.63|13253.63|13368.85|13248.85|13373.63|13253.63|13368.8|13248.8|10
1643149060000|2022-01-25 22:17:40|13368.73|13248.73|13360.56|13240.56|13368.73|13248.73|13360.53|13240.53|9
1643149070000|2022-01-25 22:17:50|13359.96|13239.96|13354.83|13234.83|13359.96|13239.96|13354.79|13234.79|10
1643149080000|2022-01-25 22:18:00|13354.7|13234.7|13352.64|13232.64|13354.7|13234.7|13352.31|13232.31|10
1643149090000|2022-01-25 22:18:10|13351.64|13231.64|13345.25|13225.25|13351.64|13231.64|13345.25|13225.25|10
1643149100000|2022-01-25 22:18:20|13344.87|13224.87|13343.81|13223.81|13344.87|13224.87|13343.81|13223.81|10
1643149110000|2022-01-25 22:18:30|13344.19|13224.19|13342.43|13222.43|13344.19|13224.19|13341.88|13221.88|9
1643149120000|2022-01-25 22:18:40|13342.25|13222.25|13342.25|13222.25|13342.88|13222.88|13342.01|13222.01|10
1643149130000|2022-01-25 22:18:50|13342.45|13222.45|13341.9|13221.9|13343.29|13223.29|13341.73|13221.73|10
1643149140000|2022-01-25 22:19:00|13341.62|13221.62|13341.14|13221.14|13341.67|13221.67|13341.05|13221.05|10
1643149150000|2022-01-25 22:19:10|13341.18|13221.18|13341.25|13221.25|13341.7|13221.7|13341.02|13221.02|10
1643149160000|2022-01-25 22:19:20|13341.26|13221.26|13342.94|13222.94|13342.94|13222.94|13341.26|13221.26|10
1643149170000|2022-01-25 22:19:30|13343.02|13223.02|13334.63|13214.63|13343.02|13223.02|13334.63|13214.63|10
1643149180000|2022-01-25 22:19:40|13333.75|13213.75|13329.84|13209.84|13333.75|13213.75|13329.84|13209.84|10
1643149190000|2022-01-25 22:19:50|13328.92|13208.92|13326.84|13206.84|13329.04|13209.04|13326.62|13206.62|10
1643149200000|2022-01-25 22:20:00|13326.81|13206.81|13328.03|13208.03|13328.03|13208.03|13326.21|13206.21|9
1643149210000|2022-01-25 22:20:10|13328.42|13208.42|13335|13215|13335|13215|13328.42|13208.42|10
1643149220000|2022-01-25 22:20:20|13334.67|13214.67|13337.13|13217.13|13337.42|13217.42|13334.67|13214.67|10
1643149230000|2022-01-25 22:20:30|13337.67|13217.67|13341.38|13221.38|13341.6|13221.6|13337.67|13217.67|10
1643149240000|2022-01-25 22:20:40|13342.02|13222.02|13342.58|13222.58|13342.58|13222.58|13341.71|13221.71|10
1643149250000|2022-01-25 22:20:50|13342.23|13222.23|13346.08|13226.08|13346.08|13226.08|13342.23|13222.23|10
1643149260000|2022-01-25 22:21:00|13347.04|13227.04|13348.21|13228.21|13348.36|13228.36|13346.8|13226.8|10
1643149270000|2022-01-25 22:21:10|13348.22|13228.22|13350.9|13230.9|13350.9|13230.9|13348.22|13228.22|10
1643149280000|2022-01-25 22:21:20|13351.44|13231.44|13352.96|13232.96|13353.23|13233.23|13351.44|13231.44|10
1643149290000|2022-01-25 22:21:30|13352.88|13232.88|13351.4|13231.4|13353.41|13233.41|13351.4|13231.4|10
1643149300000|2022-01-25 22:21:40|13350.66|13230.66|13348.65|13228.65|13350.66|13230.66|13348.65|13228.65|10
1643149310000|2022-01-25 22:21:50|13348.74|13228.74|13345.8|13225.8|13348.74|13228.74|13345.8|13225.8|10
1643149320000|2022-01-25 22:22:00|13345.84|13225.84|13341.63|13221.63|13345.84|13225.84|13341.63|13221.63|10
1643149330000|2022-01-25 22:22:10|13341.55|13221.55|13334.6|13214.6|13341.55|13221.55|13334.6|13214.6|10
1643149340000|2022-01-25 22:22:20|13333|13213|13322.1|13202.1|13333|13213|13321.95|13201.95|10
1643149350000|2022-01-25 22:22:30|13322.32|13202.32|13318.98|13198.98|13322.32|13202.32|13318.98|13198.98|10
1643149360000|2022-01-25 22:22:40|13319.09|13199.09|13319.98|13199.98|13320.3|13200.3|13318.96|13198.96|10
1643149370000|2022-01-25 22:22:50|13320.37|13200.37|13318.22|13198.22|13320.68|13200.68|13318.22|13198.22|9
1643149380000|2022-01-25 22:23:00|13317.96|13197.96|13318.93|13198.93|13318.93|13198.93|13317.55|13197.55|10
1643149390000|2022-01-25 22:23:10|13319.31|13199.31|13323.71|13203.71|13323.71|13203.71|13319.31|13199.31|10
1643149400000|2022-01-25 22:23:20|13324.13|13204.13|13326.92|13206.92|13327.14|13207.14|13323.59|13203.59|10
1643149410000|2022-01-25 22:23:30|13327.2|13207.2|13328.72|13208.72|13328.75|13208.75|13327.2|13207.2|10
1643149420000|2022-01-25 22:23:40|13328.59|13208.59|13331.77|13211.77|13331.77|13211.77|13328.59|13208.59|9
1643149430000|2022-01-25 22:23:50|13331.89|13211.89|13334.54|13214.54|13334.54|13214.54|13331.89|13211.89|10
1643149440000|2022-01-25 22:24:00|13334.9|13214.9|13336.73|13216.73|13336.76|13216.76|13334.9|13214.9|10
1643149450000|2022-01-25 22:24:10|13336.75|13216.75|13334.58|13214.58|13337.35|13217.35|13334.58|13214.58|10
1643149460000|2022-01-25 22:24:20|13334.01|13214.01|13333.22|13213.22|13334.01|13214.01|13333.22|13213.22|10
1643149470000|2022-01-25 22:24:30|13332.98|13212.98|13331.62|13211.62|13332.98|13212.98|13331.19|13211.19|10
1643149480000|2022-01-25 22:24:40|13331.56|13211.56|13332.84|13212.84|13332.84|13212.84|13331.56|13211.56|9
1643149490000|2022-01-25 22:24:50|13332.37|13212.37|13333.75|13213.75|13333.79|13213.79|13332.37|13212.37|10
1643149500000|2022-01-25 22:25:00|13333.9|13213.9|13334.21|13214.21|13334.21|13214.21|13333.34|13213.34|9
1643149510000|2022-01-25 22:25:10|13334.39|13214.39|13336.42|13216.42|13336.82|13216.82|13334.39|13214.39|10
1643149520000|2022-01-25 22:25:20|13337.19|13217.19|13337.21|13217.21|13338.4|13218.4|13337.19|13217.19|10
1643149530000|2022-01-25 22:25:30|13336.66|13216.66|13333.2|13213.2|13336.66|13216.66|13333.2|13213.2|10
1643149540000|2022-01-25 22:25:40|13332.93|13212.93|13328.28|13208.28|13332.93|13212.93|13328.28|13208.28|10
1643149550000|2022-01-25 22:25:50|13328.16|13208.16|13328.82|13208.82|13328.82|13208.82|13327.4|13207.4|10
1643149560000|2022-01-25 22:26:00|13329.45|13209.45|13331.81|13211.81|13331.81|13211.81|13329.25|13209.25|10
1643149570000|2022-01-25 22:26:10|13331.79|13211.79|13334.29|13214.29|13334.47|13214.47|13331.79|13211.79|10
1643149580000|2022-01-25 22:26:20|13333.92|13213.92|13334.83|13214.83|13334.83|13214.83|13333.92|13213.92|8
1643149590000|2022-01-25 22:26:30|13334.88|13214.88|13336.44|13216.44|13336.44|13216.44|13334.36|13214.36|10
1643149600000|2022-01-25 22:26:40|13337.23|13217.23|13341.04|13221.04|13341.04|13221.04|13337.23|13217.23|10
1643149610000|2022-01-25 22:26:50|13341.84|13221.84|13342.96|13222.96|13343.15|13223.15|13341.84|13221.84|10
1643149620000|2022-01-25 22:27:00|13343.32|13223.32|13343.77|13223.77|13344.26|13224.26|13343.32|13223.32|10
1643149630000|2022-01-25 22:27:10|13343.8|13223.8|13345.09|13225.09|13345.14|13225.14|13343.78|13223.78|10
1643149640000|2022-01-25 22:27:20|13344.55|13224.55|13346.35|13226.35|13346.48|13226.48|13344.55|13224.55|10
1643149650000|2022-01-25 22:27:30|13346.75|13226.75|13347.69|13227.69|13347.74|13227.74|13345.75|13225.75|9
1643149660000|2022-01-25 22:27:40|13348.33|13228.33|13352.3|13232.3|13352.3|13232.3|13348.33|13228.33|10
1643149670000|2022-01-25 22:27:50|13353.02|13233.02|13355.01|13235.01|13355.79|13235.79|13353.02|13233.02|10
1643149680000|2022-01-25 22:28:00|13355.05|13235.05|13355.61|13235.61|13355.61|13235.61|13354.82|13234.82|10
1643149690000|2022-01-25 22:28:10|13356.02|13236.02|13366.4|13246.4|13366.81|13246.81|13356.02|13236.02|10
1643149700000|2022-01-25 22:28:20|13365.75|13245.75|13368.14|13248.14|13368.14|13248.14|13365.75|13245.75|10
1643149710000|2022-01-25 22:28:30|13368.15|13248.15|13367.85|13247.85|13368.54|13248.54|13367.14|13247.14|10
1643149720000|2022-01-25 22:28:40|13367.55|13247.55|13366.8|13246.8|13367.61|13247.61|13366.72|13246.72|10
1643149730000|2022-01-25 22:28:50|13366.06|13246.06|13364.34|13244.34|13366.2|13246.2|13364.34|13244.34|9
1643149740000|2022-01-25 22:29:00|13364.63|13244.63|13364.53|13244.53|13364.81|13244.81|13364.11|13244.11|9
1643149750000|2022-01-25 22:29:10|13364.56|13244.56|13365.29|13245.29|13365.29|13245.29|13364.47|13244.47|10
1643149760000|2022-01-25 22:29:20|13365.77|13245.77|13366.08|13246.08|13366.14|13246.14|13365.6|13245.6|10
1643149770000|2022-01-25 22:29:30|13365.84|13245.84|13364.93|13244.93|13366.19|13246.19|13364.93|13244.93|8
1643149780000|2022-01-25 22:29:40|13364.87|13244.87|13364.53|13244.53|13364.87|13244.87|13364.27|13244.27|8
1643149790000|2022-01-25 22:29:50|13364.48|13244.48|13363.93|13243.93|13364.48|13244.48|13363.76|13243.76|9
1643149800000|2022-01-25 22:30:00|13363.66|13243.66|13365.46|13245.46|13365.46|13245.46|13363.66|13243.66|10
1643149810000|2022-01-25 22:30:10|13365.58|13245.58|13366.53|13246.53|13366.53|13246.53|13365.58|13245.58|10
1643149820000|2022-01-25 22:30:20|13366.49|13246.49|13367.38|13247.38|13367.69|13247.69|13366.38|13246.38|10
1643149830000|2022-01-25 22:30:30|13367.02|13247.02|13367.35|13247.35|13367.35|13247.35|13365.87|13245.87|10
1643149840000|2022-01-25 22:30:40|13367.89|13247.89|13367.45|13247.45|13369.03|13249.03|13367.29|13247.29|10
1643149850000|2022-01-25 22:30:50|13367.66|13247.66|13366.41|13246.41|13367.66|13247.66|13365.8|13245.8|10
1643149860000|2022-01-25 22:31:00|13366.38|13246.38|13366.34|13246.34|13366.38|13246.38|13365.55|13245.55|10
1643149870000|2022-01-25 22:31:10|13366.05|13246.05|13366.3|13246.3|13366.7|13246.7|13366.05|13246.05|9
1643149880000|2022-01-25 22:31:20|13365.94|13245.94|13364.94|13244.94|13365.94|13245.94|13364.84|13244.84|10
1643149890000|2022-01-25 22:31:30|13365.22|13245.22|13365.15|13245.15|13365.57|13245.57|13365.05|13245.05|9
1643149900000|2022-01-25 22:31:40|13365.16|13245.16|13365.05|13245.05|13365.26|13245.26|13364.97|13244.97|9
1643149910000|2022-01-25 22:31:50|13365.21|13245.21|13367.36|13247.36|13367.36|13247.36|13365.21|13245.21|10
1643149920000|2022-01-25 22:32:00|13367.69|13247.69|13367.38|13247.38|13367.87|13247.87|13367.19|13247.19|10
1643149930000|2022-01-25 22:32:10|13367.05|13247.05|13367.45|13247.45|13367.45|13247.45|13367.05|13247.05|10
1643149940000|2022-01-25 22:32:20|13367.7|13247.7|13367.83|13247.83|13368.65|13248.65|13367.63|13247.63|10
1643149950000|2022-01-25 22:32:30|13367.67|13247.67|13366.43|13246.43|13367.79|13247.79|13366.43|13246.43|10
1643149960000|2022-01-25 22:32:40|13366.4|13246.4|13366.26|13246.26|13366.51|13246.51|13366.17|13246.17|10
1643149970000|2022-01-25 22:32:50|13366.06|13246.06|13364.99|13244.99|13366.2|13246.2|13364.8|13244.8|10
1643149980000|2022-01-25 22:33:00|13365.05|13245.05|13365.14|13245.14|13365.14|13245.14|13364.22|13244.22|9
1643149990000|2022-01-25 22:33:10|13365.22|13245.22|13364.06|13244.06|13365.22|13245.22|13363.92|13243.92|10
1643150000000|2022-01-25 22:33:20|13364.1|13244.1|13363.87|13243.87|13364.1|13244.1|13363.44|13243.44|10
1643150010000|2022-01-25 22:33:30|13362.98|13242.98|13363.09|13243.09|13363.09|13243.09|13362.59|13242.59|8
1643150020000|2022-01-25 22:33:40|13362.95|13242.95|13362.92|13242.92|13363.44|13243.44|13362.92|13242.92|10
1643150030000|2022-01-25 22:33:50|13363.54|13243.54|13363.27|13243.27|13364.01|13244.01|13363|13243|9
1643150040000|2022-01-25 22:34:00|13363.38|13243.38|13364.65|13244.65|13364.65|13244.65|13363.36|13243.36|10
1643150050000|2022-01-25 22:34:10|13364.62|13244.62|13366.27|13246.27|13366.27|13246.27|13364.16|13244.16|10
1643150060000|2022-01-25 22:34:20|13366.19|13246.19|13366.7|13246.7|13366.7|13246.7|13366.02|13246.02|10
1643150070000|2022-01-25 22:34:30|13366.77|13246.77|13368.59|13248.59|13368.59|13248.59|13366.1|13246.1|10
1643150080000|2022-01-25 22:34:40|13368.77|13248.77|13371.24|13251.24|13371.24|13251.24|13368.77|13248.77|10
1643150090000|2022-01-25 22:34:50|13370.88|13250.88|13371.43|13251.43|13371.51|13251.51|13370.73|13250.73|10
1643150100000|2022-01-25 22:35:00|13370.87|13250.87|13375.3|13255.3|13375.49|13255.49|13370.87|13250.87|10
1643150110000|2022-01-25 22:35:10|13375.74|13255.74|13380.26|13260.26|13380.26|13260.26|13375.74|13255.74|10
1643150120000|2022-01-25 22:35:20|13381.25|13261.25|13384.6|13264.6|13384.89|13264.89|13381.25|13261.25|10
1643150130000|2022-01-25 22:35:30|13385.2|13265.2|13387.17|13267.17|13387.38|13267.38|13385.2|13265.2|10
1643150140000|2022-01-25 22:35:40|13387.12|13267.12|13390.81|13270.81|13390.81|13270.81|13387.12|13267.12|10
1643150150000|2022-01-25 22:35:50|13391.36|13271.36|13396.1|13276.1|13396.1|13276.1|13391.36|13271.36|10
1643150160000|2022-01-25 22:36:00|13396.34|13276.34|13404.95|13284.95|13404.95|13284.95|13396.34|13276.34|10
1643150170000|2022-01-25 22:36:10|13405.07|13285.07|13405.33|13285.33|13405.33|13285.33|13405.03|13285.03|10
1643150180000|2022-01-25 22:36:20|13405.63|13285.63|13412.14|13292.14|13412.21|13292.21|13405.63|13285.63|10
1643150190000|2022-01-25 22:36:30|13411.23|13291.23|13411.95|13291.95|13411.95|13291.95|13410.75|13290.75|10
1643150200000|2022-01-25 22:36:40|13411.91|13291.91|13412.73|13292.73|13412.73|13292.73|13411.76|13291.76|10
1643150210000|2022-01-25 22:36:50|13412.55|13292.55|13412.68|13292.68|13412.75|13292.75|13411.45|13291.45|10
1643150220000|2022-01-25 22:37:00|13412.71|13292.71|13411.33|13291.33|13412.84|13292.84|13411.33|13291.33|9
1643150230000|2022-01-25 22:37:10|13411.52|13291.52|13408.13|13288.13|13411.52|13291.52|13407.91|13287.91|10
1643150240000|2022-01-25 22:37:20|13408.29|13288.29|13404.84|13284.84|13408.29|13288.29|13404.84|13284.84|10
1643150250000|2022-01-25 22:37:30|13404.47|13284.47|13403.88|13283.88|13404.65|13284.65|13403.09|13283.09|10
1643150260000|2022-01-25 22:37:40|13403.78|13283.78|13402.73|13282.73|13403.78|13283.78|13402.4|13282.4|10
1643150270000|2022-01-25 22:37:50|13402.9|13282.9|13403.8|13283.8|13404.04|13284.04|13402.9|13282.9|10
1643150280000|2022-01-25 22:38:00|13403.68|13283.68|13403.65|13283.65|13404.13|13284.13|13403.59|13283.59|10
1643150290000|2022-01-25 22:38:10|13403.46|13283.46|13402|13282|13404.11|13284.11|13402|13282|10
1643150300000|2022-01-25 22:38:20|13402.37|13282.37|13402.95|13282.95|13402.98|13282.98|13401.74|13281.74|10
1643150310000|2022-01-25 22:38:30|13403.23|13283.23|13401.76|13281.76|13403.23|13283.23|13401.67|13281.67|10
1643150320000|2022-01-25 22:38:40|13401.95|13281.95|13400.64|13280.64|13401.95|13281.95|13400.64|13280.64|10
1643150330000|2022-01-25 22:38:50|13400.97|13280.97|13400.63|13280.63|13400.97|13280.97|13400.18|13280.18|10
1643150340000|2022-01-25 22:39:00|13400.07|13280.07|13398.88|13278.88|13400.16|13280.16|13398.88|13278.88|10
1643150350000|2022-01-25 22:39:10|13399.28|13279.28|13396.07|13276.07|13399.37|13279.37|13396.07|13276.07|10
1643150360000|2022-01-25 22:39:20|13394.1|13274.1|13393.65|13273.65|13395.43|13275.43|13393.65|13273.65|10
1643150370000|2022-01-25 22:39:30|13392.92|13272.92|13392.26|13272.26|13392.92|13272.92|13391.78|13271.78|10
1643150380000|2022-01-25 22:39:40|13392.1|13272.1|13390.71|13270.71|13392.1|13272.1|13390.56|13270.56|9
1643150390000|2022-01-25 22:39:50|13390.6|13270.6|13389.18|13269.18|13390.65|13270.65|13389.18|13269.18|10
1643150400000|2022-01-25 22:40:00|13389.03|13269.03|13390.09|13270.09|13390.09|13270.09|13389.03|13269.03|9
1643150410000|2022-01-25 22:40:10|13390.34|13270.34|13388.83|13268.83|13390.34|13270.34|13388.83|13268.83|10
1643150420000|2022-01-25 22:40:20|13388.75|13268.75|13388.11|13268.11|13388.9|13268.9|13388.11|13268.11|10
1643150430000|2022-01-25 22:40:30|13388.62|13268.62|13387.97|13267.97|13388.62|13268.62|13387.21|13267.21|9
1643150440000|2022-01-25 22:40:40|13388.08|13268.08|13387.91|13267.91|13388.08|13268.08|13387.35|13267.35|10
1643150450000|2022-01-25 22:40:50|13388.3|13268.3|13390.15|13270.15|13390.15|13270.15|13388.3|13268.3|8
1643150460000|2022-01-25 22:41:00|13390.31|13270.31|13390.12|13270.12|13390.31|13270.31|13389.36|13269.36|10
1643150470000|2022-01-25 22:41:10|13390.27|13270.27|13391.76|13271.76|13391.76|13271.76|13390.23|13270.23|10
1643150480000|2022-01-25 22:41:20|13391.72|13271.72|13391.52|13271.52|13392.1|13272.1|13389.76|13269.76|10
1643150490000|2022-01-25 22:41:30|13391.63|13271.63|13392.63|13272.63|13392.63|13272.63|13391.54|13271.54|10
1643150500000|2022-01-25 22:41:40|13392.52|13272.52|13393.66|13273.66|13393.78|13273.78|13392.52|13272.52|10
1643150510000|2022-01-25 22:41:50|13393.57|13273.57|13394.94|13274.94|13394.94|13274.94|13393.57|13273.57|10
1643150520000|2022-01-25 22:42:00|13395.34|13275.34|13395.71|13275.71|13395.71|13275.71|13395.14|13275.14|10
1643150530000|2022-01-25 22:42:10|13395.76|13275.76|13395.38|13275.38|13395.85|13275.85|13395.37|13275.37|10
1643150540000|2022-01-25 22:42:20|13395.41|13275.41|13393.77|13273.77|13395.69|13275.69|13393.77|13273.77|10
1643150550000|2022-01-25 22:42:30|13393.83|13273.83|13391.9|13271.9|13393.83|13273.83|13391.54|13271.54|10
1643150560000|2022-01-25 22:42:40|13392.79|13272.79|13392.06|13272.06|13392.79|13272.79|13392.02|13272.02|9
1643150570000|2022-01-25 22:42:50|13391.91|13271.91|13391.03|13271.03|13391.91|13271.91|13391.03|13271.03|9
1643150580000|2022-01-25 22:43:00|13391.29|13271.29|13390.79|13270.79|13391.29|13271.29|13390.76|13270.76|9
1643150590000|2022-01-25 22:43:10|13390.92|13270.92|13391.86|13271.86|13391.86|13271.86|13390.92|13270.92|8
1643150600000|2022-01-25 22:43:20|13391.44|13271.44|13391.51|13271.51|13391.55|13271.55|13390.91|13270.91|9
1643150610000|2022-01-25 22:43:30|13391.55|13271.55|13392|13272|13392.42|13272.42|13391.55|13271.55|10
1643150620000|2022-01-25 22:43:40|13392.18|13272.18|13391.95|13271.95|13392.46|13272.46|13391.65|13271.65|10
1643150630000|2022-01-25 22:43:50|13392.26|13272.26|13392.16|13272.16|13392.4|13272.4|13392.15|13272.15|9
1643150640000|2022-01-25 22:44:00|13392.12|13272.12|13392.15|13272.15|13392.15|13272.15|13391.87|13271.87|9
1643150650000|2022-01-25 22:44:10|13392.24|13272.24|13391.92|13271.92|13392.38|13272.38|13391.59|13271.59|10
1643150660000|2022-01-25 22:44:20|13391.95|13271.95|13392.62|13272.62|13392.64|13272.64|13391.95|13271.95|9
1643150670000|2022-01-25 22:44:30|13392.34|13272.34|13391.81|13271.81|13392.6|13272.6|13391.6|13271.6|9
1643150680000|2022-01-25 22:44:40|13391.49|13271.49|13391.99|13271.99|13392.08|13272.08|13391.2|13271.2|10
1643150690000|2022-01-25 22:44:50|13391.49|13271.49|13390.38|13270.38|13391.49|13271.49|13390.38|13270.38|10
1643150700000|2022-01-25 22:45:00|13390.37|13270.37|13389.38|13269.38|13390.37|13270.37|13389.38|13269.38|10
1643150710000|2022-01-25 22:45:10|13389.75|13269.75|13389.69|13269.69|13389.75|13269.75|13389.33|13269.33|10
1643150720000|2022-01-25 22:45:20|13389.89|13269.89|13392.87|13272.87|13392.87|13272.87|13389.89|13269.89|10
1643150730000|2022-01-25 22:45:30|13393.41|13273.41|13397.97|13277.97|13397.97|13277.97|13393.41|13273.41|10
1643150740000|2022-01-25 22:45:40|13398.34|13278.34|13400.29|13280.29|13400.29|13280.29|13398.34|13278.34|10
1643150750000|2022-01-25 22:45:50|13400.59|13280.59|13402.16|13282.16|13402.16|13282.16|13400.58|13280.58|10
1643150760000|2022-01-25 22:46:00|13402.05|13282.05|13404.09|13284.09|13404.09|13284.09|13402.05|13282.05|10
1643150770000|2022-01-25 22:46:10|13403.96|13283.96|13407.25|13287.25|13407.29|13287.29|13403.28|13283.28|10
1643150780000|2022-01-25 22:46:20|13407.21|13287.21|13409.32|13289.32|13409.32|13289.32|13407.21|13287.21|10
1643150790000|2022-01-25 22:46:30|13409.66|13289.66|13410.14|13290.14|13410.2|13290.2|13409.55|13289.55|10
1643150800000|2022-01-25 22:46:40|13410.73|13290.73|13412.47|13292.47|13412.47|13292.47|13410.65|13290.65|9
1643150810000|2022-01-25 22:46:50|13412.99|13292.99|13414.69|13294.69|13414.69|13294.69|13412.99|13292.99|9
1643150820000|2022-01-25 22:47:00|13415.01|13295.01|13416.78|13296.78|13416.78|13296.78|13415.01|13295.01|8
1643150830000|2022-01-25 22:47:10|13417.07|13297.07|13417.7|13297.7|13417.7|13297.7|13416.43|13296.43|10
1643150840000|2022-01-25 22:47:20|13417.96|13297.96|13418.33|13298.33|13418.47|13298.47|13417.96|13297.96|9
1643150850000|2022-01-25 22:47:30|13418.43|13298.43|13419.32|13299.32|13419.51|13299.51|13418.43|13298.43|10
1643150860000|2022-01-25 22:47:40|13419.63|13299.63|13419.27|13299.27|13419.67|13299.67|13418.6|13298.6|10
1643150870000|2022-01-25 22:47:50|13419.2|13299.2|13417.78|13297.78|13419.39|13299.39|13417.78|13297.78|10
1643150880000|2022-01-25 22:48:00|13417.63|13297.63|13416.97|13296.97|13417.64|13297.64|13416.97|13296.97|9
1643150890000|2022-01-25 22:48:10|13416.99|13296.99|13421.91|13301.91|13421.91|13301.91|13416.44|13296.44|8
1643150900000|2022-01-25 22:48:20|13422.16|13302.16|13422.85|13302.85|13423.74|13303.74|13422.16|13302.16|10
1643150910000|2022-01-25 22:48:30|13422.54|13302.54|13423.18|13303.18|13423.18|13303.18|13422.05|13302.05|10
1643150920000|2022-01-25 22:48:40|13422.87|13302.87|13422.12|13302.12|13423.35|13303.35|13421.93|13301.93|10
1643150930000|2022-01-25 22:48:50|13422.27|13302.27|13422.29|13302.29|13422.76|13302.76|13422.05|13302.05|10
1643150940000|2022-01-25 22:49:00|13422.04|13302.04|13422.07|13302.07|13422.12|13302.12|13421.16|13301.16|10
1643150950000|2022-01-25 22:49:10|13421.31|13301.31|13421.51|13301.51|13421.51|13301.51|13421.05|13301.05|9
1643150960000|2022-01-25 22:49:20|13421.68|13301.68|13421.97|13301.97|13422.22|13302.22|13421.59|13301.59|9
1643150970000|2022-01-25 22:49:30|13422.17|13302.17|13421.55|13301.55|13422.26|13302.26|13421.46|13301.46|10
1643150980000|2022-01-25 22:49:40|13421.58|13301.58|13421.02|13301.02|13421.65|13301.65|13421.02|13301.02|9
1643150990000|2022-01-25 22:49:50|13421.57|13301.57|13422.38|13302.38|13422.56|13302.56|13421.57|13301.57|10
1643151000000|2022-01-25 22:50:00|13422.11|13302.11|13423.6|13303.6|13423.6|13303.6|13422.11|13302.11|9
1643151010000|2022-01-25 22:50:10|13423.55|13303.55|13426.15|13306.15|13426.15|13306.15|13423.55|13303.55|10
1643151020000|2022-01-25 22:50:20|13426.02|13306.02|13425.8|13305.8|13426.22|13306.22|13425.8|13305.8|10
1643151030000|2022-01-25 22:50:30|13425.92|13305.92|13424.29|13304.29|13425.92|13305.92|13424.29|13304.29|9
1643151040000|2022-01-25 22:50:40|13424.12|13304.12|13421.76|13301.76|13424.12|13304.12|13421.75|13301.75|10
1643151050000|2022-01-25 22:50:50|13420.79|13300.79|13420.29|13300.29|13420.87|13300.87|13420.29|13300.29|8
1643151060000|2022-01-25 22:51:00|13420.17|13300.17|13423.18|13303.18|13423.18|13303.18|13420.17|13300.17|10
1643151070000|2022-01-25 22:51:10|13423.34|13303.34|13424.51|13304.51|13424.62|13304.62|13423.34|13303.34|10
1643151080000|2022-01-25 22:51:20|13424.6|13304.6|13423.71|13303.71|13424.6|13304.6|13422.33|13302.33|9
1643151090000|2022-01-25 22:51:30|13423.28|13303.28|13423.01|13303.01|13423.93|13303.93|13422.98|13302.98|7
1643151100000|2022-01-25 22:51:40|13423.22|13303.22|13423.73|13303.73|13423.79|13303.79|13422.71|13302.71|10
1643151110000|2022-01-25 22:51:50|13424.35|13304.35|13425.08|13305.08|13425.35|13305.35|13424.35|13304.35|8
1643151120000|2022-01-25 22:52:00|13426.26|13306.26|13424.31|13304.31|13426.65|13306.65|13424.31|13304.31|10
1643151130000|2022-01-25 22:52:10|13423.01|13303.01|13419.16|13299.16|13423.03|13303.03|13419.07|13299.07|9
1643151140000|2022-01-25 22:52:20|13419.05|13299.05|13418.4|13298.4|13419.05|13299.05|13418.31|13298.31|10
1643151150000|2022-01-25 22:52:30|13418.38|13298.38|13417.59|13297.59|13418.38|13298.38|13417.53|13297.53|10
1643151160000|2022-01-25 22:52:40|13418.21|13298.21|13417.76|13297.76|13418.52|13298.52|13417.12|13297.12|8
1643151170000|2022-01-25 22:52:50|13417.92|13297.92|13420.69|13300.69|13420.8|13300.8|13417.92|13297.92|10
1643151180000|2022-01-25 22:53:00|13420.51|13300.51|13422.34|13302.34|13422.38|13302.38|13420.49|13300.49|10
1643151190000|2022-01-25 22:53:10|13422.49|13302.49|13423.82|13303.82|13423.82|13303.82|13422.41|13302.41|10
1643151200000|2022-01-25 22:53:20|13423.38|13303.38|13423.88|13303.88|13423.99|13303.99|13423.38|13303.38|10
1643151210000|2022-01-25 22:53:30|13424.24|13304.24|13424.42|13304.42|13424.42|13304.42|13423.95|13303.95|10
1643151220000|2022-01-25 22:53:40|13424.71|13304.71|13425.69|13305.69|13425.69|13305.69|13424.53|13304.53|10
1643151230000|2022-01-25 22:53:50|13426|13306|13425.64|13305.64|13426.14|13306.14|13425.62|13305.62|10
1643151240000|2022-01-25 22:54:00|13425.61|13305.61|13426.41|13306.41|13426.41|13306.41|13425.54|13305.54|8
1643151250000|2022-01-25 22:54:10|13425.72|13305.72|13422.79|13302.79|13426.56|13306.56|13422.61|13302.61|10
1643151260000|2022-01-25 22:54:20|13422.6|13302.6|13421.4|13301.4|13422.6|13302.6|13421.07|13301.07|9
1643151270000|2022-01-25 22:54:30|13421.49|13301.49|13419.37|13299.37|13421.49|13301.49|13419.37|13299.37|9
1643151280000|2022-01-25 22:54:40|13419.26|13299.26|13420.86|13300.86|13420.86|13300.86|13418.73|13298.73|10
1643151290000|2022-01-25 22:54:50|13420.79|13300.79|13422.32|13302.32|13422.64|13302.64|13420.6|13300.6|10
1643151300000|2022-01-25 22:55:00|13422.83|13302.83|13424.17|13304.17|13424.17|13304.17|13422.83|13302.83|9
1643151310000|2022-01-25 22:55:10|13424.25|13304.25|13422.71|13302.71|13424.25|13304.25|13422.71|13302.71|9
1643151320000|2022-01-25 22:55:20|13422.57|13302.57|13420.03|13300.03|13422.57|13302.57|13420.03|13300.03|10
1643151330000|2022-01-25 22:55:30|13419.67|13299.67|13419.57|13299.57|13420.16|13300.16|13419.57|13299.57|10
1643151340000|2022-01-25 22:55:40|13419.62|13299.62|13420.4|13300.4|13420.4|13300.4|13419.62|13299.62|10
1643151350000|2022-01-25 22:55:50|13420.41|13300.41|13420.25|13300.25|13420.41|13300.41|13419.57|13299.57|10
1643151360000|2022-01-25 22:56:00|13420.34|13300.34|13421.45|13301.45|13421.45|13301.45|13420.34|13300.34|10
1643151370000|2022-01-25 22:56:10|13421.3|13301.3|13420.99|13300.99|13421.4|13301.4|13420.99|13300.99|10
1643151380000|2022-01-25 22:56:20|13421.08|13301.08|13420.78|13300.78|13421.53|13301.53|13420.56|13300.56|9
1643151390000|2022-01-25 22:56:30|13420.62|13300.62|13420.92|13300.92|13420.92|13300.92|13420.4|13300.4|10
1643151400000|2022-01-25 22:56:40|13421.29|13301.29|13420.06|13300.06|13421.59|13301.59|13420.06|13300.06|10
1643151410000|2022-01-25 22:56:50|13420.49|13300.49|13421.51|13301.51|13421.51|13301.51|13420.49|13300.49|10
1643151420000|2022-01-25 22:57:00|13421.93|13301.93|13422.28|13302.28|13422.52|13302.52|13421.93|13301.93|10
1643151430000|2022-01-25 22:57:10|13422.67|13302.67|13422|13302|13422.67|13302.67|13420.4|13300.4|10
1643151440000|2022-01-25 22:57:20|13421.93|13301.93|13424.86|13304.86|13424.86|13304.86|13421.93|13301.93|10
1643151450000|2022-01-25 22:57:30|13424.81|13304.81|13425.2|13305.2|13425.21|13305.21|13424.81|13304.81|10
1643151460000|2022-01-25 22:57:40|13424.89|13304.89|13424|13304|13425.47|13305.47|13424|13304|10
1643151470000|2022-01-25 22:57:50|13423.97|13303.97|13421.86|13301.86|13423.97|13303.97|13421.6|13301.6|10
1643151480000|2022-01-25 22:58:00|13421.73|13301.73|13421.47|13301.47|13421.73|13301.73|13421.16|13301.16|9
1643151490000|2022-01-25 22:58:10|13421.64|13301.64|13420.84|13300.84|13421.64|13301.64|13420.68|13300.68|9
1643151500000|2022-01-25 22:58:20|13420.85|13300.85|13420.16|13300.16|13420.85|13300.85|13420.16|13300.16|9
1643151510000|2022-01-25 22:58:30|13420.37|13300.37|13420.34|13300.34|13420.4|13300.4|13419.81|13299.81|9
1643151520000|2022-01-25 22:58:40|13420.66|13300.66|13421.75|13301.75|13421.75|13301.75|13419.99|13299.99|8
1643151530000|2022-01-25 22:58:50|13421.84|13301.84|13423.18|13303.18|13423.18|13303.18|13421.73|13301.73|10
1643151540000|2022-01-25 22:59:00|13423.12|13303.12|13423.76|13303.76|13423.88|13303.88|13422.95|13302.95|10
1643151550000|2022-01-25 22:59:10|13423.66|13303.66|13428.58|13308.58|13428.58|13308.58|13423.66|13303.66|9
1643151560000|2022-01-25 22:59:20|13429.26|13309.26|13439.25|13319.25|13439.25|13319.25|13429.26|13309.26|10
1643151570000|2022-01-25 22:59:30|13439.74|13319.74|13443.75|13323.75|13443.75|13323.75|13439.74|13319.74|10
1643151580000|2022-01-25 22:59:40|13444.34|13324.34|13448.44|13328.44|13448.44|13328.44|13444.34|13324.34|10
1643151590000|2022-01-25 22:59:50|13448.37|13328.37|13449.18|13329.18|13449.28|13329.28|13448.37|13328.37|10
1643151600000|2022-01-25 23:00:00|13448.99|13328.99|13450.56|13330.56|13450.56|13330.56|13448.71|13328.71|9
1643151610000|2022-01-25 23:00:10|13451.57|13331.57|13452.28|13332.28|13452.3|13332.3|13451.48|13331.48|10
1643151620000|2022-01-25 23:00:20|13452.11|13332.11|13449.08|13329.08|13452.2|13332.2|13449.08|13329.08|10
1643151630000|2022-01-25 23:00:30|13448.73|13328.73|13442.12|13322.12|13450.62|13330.62|13442.12|13322.12|10
1643151640000|2022-01-25 23:00:40|13441.97|13321.97|13436.02|13316.02|13441.97|13321.97|13435.85|13315.85|9
1643151650000|2022-01-25 23:00:50|13434.82|13314.82|13434.36|13314.36|13435.3|13315.3|13434.19|13314.19|9
1643151660000|2022-01-25 23:01:00|13434.81|13314.81|13438.55|13318.55|13438.55|13318.55|13434.75|13314.75|10
1643151670000|2022-01-25 23:01:10|13439|13319|13438.79|13318.79|13439|13319|13438.24|13318.24|10
1643151680000|2022-01-25 23:01:20|13438.78|13318.78|13440.12|13320.12|13440.5|13320.5|13438.57|13318.57|10
1643151690000|2022-01-25 23:01:30|13440.42|13320.42|13441.9|13321.9|13442.25|13322.25|13440.42|13320.42|10
1643151700000|2022-01-25 23:01:40|13441.84|13321.84|13440.9|13320.9|13441.84|13321.84|13440.44|13320.44|10
1643151710000|2022-01-25 23:01:50|13441.23|13321.23|13441.2|13321.2|13441.57|13321.57|13441.09|13321.09|10
1643151720000|2022-01-25 23:02:00|13441.42|13321.42|13445.05|13325.05|13445.05|13325.05|13441.42|13321.42|10
1643151730000|2022-01-25 23:02:10|13445.13|13325.13|13446.42|13326.42|13446.42|13326.42|13444.87|13324.87|10
1643151740000|2022-01-25 23:02:20|13446.86|13326.86|13446.74|13326.74|13447.18|13327.18|13446.01|13326.01|9
1643151750000|2022-01-25 23:02:30|13446.92|13326.92|13445.5|13325.5|13446.92|13326.92|13445.5|13325.5|10
1643151760000|2022-01-25 23:02:40|13445.9|13325.9|13448.51|13328.51|13448.51|13328.51|13445.9|13325.9|9
1643151770000|2022-01-25 23:02:50|13448.63|13328.63|13450.37|13330.37|13450.61|13330.61|13448.43|13328.43|9
1643151780000|2022-01-25 23:03:00|13450.74|13330.74|13451.73|13331.73|13451.88|13331.88|13450.74|13330.74|10
1643151790000|2022-01-25 23:03:10|13451.24|13331.24|13450.04|13330.04|13451.68|13331.68|13450.04|13330.04|8
1643151800000|2022-01-25 23:03:20|13450.1|13330.1|13450.28|13330.28|13450.29|13330.29|13449.75|13329.75|10
1643151810000|2022-01-25 23:03:30|13450.35|13330.35|13449.89|13329.89|13450.64|13330.64|13449.75|13329.75|9
1643151820000|2022-01-25 23:03:40|13449.92|13329.92|13451.04|13331.04|13451.04|13331.04|13449.9|13329.9|9
1643151830000|2022-01-25 23:03:50|13451.02|13331.02|13455.68|13335.68|13455.68|13335.68|13451.02|13331.02|8
1643151840000|2022-01-25 23:04:00|13455.64|13335.64|13459.85|13339.85|13459.85|13339.85|13455.64|13335.64|10
1643151850000|2022-01-25 23:04:10|13460.03|13340.03|13465.46|13345.46|13465.46|13345.46|13459.9|13339.9|10
1643151860000|2022-01-25 23:04:20|13465.7|13345.7|13467.7|13347.7|13467.7|13347.7|13465.7|13345.7|10
1643151870000|2022-01-25 23:04:30|13467.52|13347.52|13466.68|13346.68|13468.04|13348.04|13466.68|13346.68|10
1643151880000|2022-01-25 23:04:40|13466.55|13346.55|13470.16|13350.16|13470.16|13350.16|13466.55|13346.55|10
1643151890000|2022-01-25 23:04:50|13470.51|13350.51|13471.4|13351.4|13471.44|13351.44|13470.51|13350.51|10
1643151900000|2022-01-25 23:05:00|13471.74|13351.74|13476.15|13356.15|13476.15|13356.15|13471.74|13351.74|10
1643151910000|2022-01-25 23:05:10|13476.96|13356.96|13478.01|13358.01|13478.01|13358.01|13476.96|13356.96|10
1643151920000|2022-01-25 23:05:20|13477.91|13357.91|13476.26|13356.26|13478.15|13358.15|13475.98|13355.98|10
1643151930000|2022-01-25 23:05:30|13476.97|13356.97|13474.86|13354.86|13477.08|13357.08|13474.86|13354.86|10
1643151940000|2022-01-25 23:05:40|13475.19|13355.19|13476|13356|13476|13356|13475.07|13355.07|9
1643151950000|2022-01-25 23:05:50|13475.86|13355.86|13476.27|13356.27|13476.34|13356.34|13475.85|13355.85|10
1643151960000|2022-01-25 23:06:00|13476.24|13356.24|13477.49|13357.49|13477.7|13357.7|13476.24|13356.24|10
1643151970000|2022-01-25 23:06:10|13477.28|13357.28|13479.18|13359.18|13479.18|13359.18|13477.21|13357.21|10
1643151980000|2022-01-25 23:06:20|13480.64|13360.64|13491.55|13371.55|13491.55|13371.55|13480.29|13360.29|10
1643151990000|2022-01-25 23:06:30|13491.75|13371.75|13496.4|13376.4|13497.41|13377.41|13491.75|13371.75|10
1643152000000|2022-01-25 23:06:40|13497.08|13377.08|13493.9|13373.9|13497.16|13377.16|13493.75|13373.75|10
1643152010000|2022-01-25 23:06:50|13492.7|13372.7|13489.83|13369.83|13492.7|13372.7|13489.83|13369.83|10
1643152020000|2022-01-25 23:07:00|13490.2|13370.2|13485.02|13365.02|13490.2|13370.2|13485.02|13365.02|9
1643152030000|2022-01-25 23:07:10|13483.51|13363.51|13479.35|13359.35|13483.51|13363.51|13479.35|13359.35|10
1643152040000|2022-01-25 23:07:20|13478.94|13358.94|13479.98|13359.98|13480.17|13360.17|13478.94|13358.94|10
1643152050000|2022-01-25 23:07:30|13479.61|13359.61|13478.93|13358.93|13480.11|13360.11|13478.93|13358.93|10
1643152060000|2022-01-25 23:07:40|13479.12|13359.12|13481.02|13361.02|13481.02|13361.02|13478.79|13358.79|10
1643152070000|2022-01-25 23:07:50|13481.22|13361.22|13483.41|13363.41|13483.48|13363.48|13481.16|13361.16|10
1643152080000|2022-01-25 23:08:00|13483.68|13363.68|13484.92|13364.92|13485.54|13365.54|13483.68|13363.68|9
1643152090000|2022-01-25 23:08:10|13483.93|13363.93|13484.83|13364.83|13484.83|13364.83|13483.4|13363.4|9
1643152100000|2022-01-25 23:08:20|13484.99|13364.99|13486.26|13366.26|13486.33|13366.33|13484.99|13364.99|10
1643152110000|2022-01-25 23:08:30|13486.62|13366.62|13488.42|13368.42|13488.42|13368.42|13486.62|13366.62|10
1643152120000|2022-01-25 23:08:40|13488.74|13368.74|13489.91|13369.91|13489.91|13369.91|13488.74|13368.74|10
1643152130000|2022-01-25 23:08:50|13490.11|13370.11|13491.41|13371.41|13491.41|13371.41|13489.96|13369.96|9
1643152140000|2022-01-25 23:09:00|13491.37|13371.37|13492.89|13372.89|13492.89|13372.89|13491.37|13371.37|10
1643152150000|2022-01-25 23:09:10|13493.14|13373.14|13493.13|13373.13|13493.24|13373.24|13492.43|13372.43|10
1643152160000|2022-01-25 23:09:20|13492.85|13372.85|13492.87|13372.87|13493.65|13373.65|13492.85|13372.85|9
1643152170000|2022-01-25 23:09:30|13493.02|13373.02|13494.1|13374.1|13494.1|13374.1|13492.86|13372.86|10
1643152180000|2022-01-25 23:09:40|13494.24|13374.24|13489.08|13369.08|13494.51|13374.51|13489.07|13369.07|10
1643152190000|2022-01-25 23:09:50|13488.13|13368.13|13486.96|13366.96|13488.13|13368.13|13486.84|13366.84|9
1643152200000|2022-01-25 23:10:00|13487.09|13367.09|13484.51|13364.51|13487.09|13367.09|13484.51|13364.51|10
1643152210000|2022-01-25 23:10:10|13483.97|13363.97|13478.68|13358.68|13483.97|13363.97|13478.68|13358.68|10
1643152220000|2022-01-25 23:10:20|13478.77|13358.77|13479.51|13359.51|13479.51|13359.51|13478.1|13358.1|10
1643152230000|2022-01-25 23:10:30|13479.83|13359.83|13479.22|13359.22|13480.3|13360.3|13479.22|13359.22|10
1643152240000|2022-01-25 23:10:40|13479.63|13359.63|13476.26|13356.26|13479.63|13359.63|13476.26|13356.26|10
1643152250000|2022-01-25 23:10:50|13476.53|13356.53|13474.95|13354.95|13477.23|13357.23|13474.95|13354.95|10
1643152260000|2022-01-25 23:11:00|13474.38|13354.38|13471.94|13351.94|13474.38|13354.38|13471.94|13351.94|10
1643152270000|2022-01-25 23:11:10|13472.07|13352.07|13472.57|13352.57|13472.57|13352.57|13471.5|13351.5|9
1643152280000|2022-01-25 23:11:20|13472.69|13352.69|13467.31|13347.31|13472.84|13352.84|13467.31|13347.31|10
1643152290000|2022-01-25 23:11:30|13466.59|13346.59|13462.66|13342.66|13466.59|13346.59|13462.66|13342.66|10
1643152300000|2022-01-25 23:11:40|13462.33|13342.33|13461.49|13341.49|13463.02|13343.02|13461.49|13341.49|10
1643152310000|2022-01-25 23:11:50|13461.4|13341.4|13461.33|13341.33|13461.47|13341.47|13461.04|13341.04|10
1643152320000|2022-01-25 23:12:00|13461.02|13341.02|13461.37|13341.37|13461.61|13341.61|13461.02|13341.02|10
1643152330000|2022-01-25 23:12:10|13461.58|13341.58|13462.05|13342.05|13462.05|13342.05|13460.24|13340.24|10
1643152340000|2022-01-25 23:12:20|13462.33|13342.33|13461.54|13341.54|13462.33|13342.33|13461.4|13341.4|10
1643152350000|2022-01-25 23:12:30|13461.15|13341.15|13458.69|13338.69|13461.22|13341.22|13458.69|13338.69|10
1643152360000|2022-01-25 23:12:40|13458.39|13338.39|13462.67|13342.67|13463.34|13343.34|13458.39|13338.39|10
1643152370000|2022-01-25 23:12:50|13463.3|13343.3|13461.62|13341.62|13463.46|13343.46|13461.62|13341.62|10
1643152380000|2022-01-25 23:13:00|13461.71|13341.71|13462.79|13342.79|13463.35|13343.35|13461.71|13341.71|9
1643152390000|2022-01-25 23:13:10|13462.95|13342.95|13464.29|13344.29|13464.29|13344.29|13462.95|13342.95|10
1643152400000|2022-01-25 23:13:20|13464.33|13344.33|13482.41|13362.41|13482.41|13362.41|13464.29|13344.29|10
1643152410000|2022-01-25 23:13:30|13483.44|13363.44|13487.74|13367.74|13487.74|13367.74|13483.44|13363.44|10
1643152420000|2022-01-25 23:13:40|13488.77|13368.77|13490.27|13370.27|13490.27|13370.27|13488.61|13368.61|10
1643152430000|2022-01-25 23:13:50|13491.01|13371.01|13494.54|13374.54|13494.65|13374.65|13491.01|13371.01|9
1643152440000|2022-01-25 23:14:00|13494.66|13374.66|13495.64|13375.64|13495.64|13375.64|13494.03|13374.03|10
1643152450000|2022-01-25 23:14:10|13496.2|13376.2|13497.09|13377.09|13497.09|13377.09|13496.2|13376.2|10
1643152460000|2022-01-25 23:14:20|13497.2|13377.2|13498.12|13378.12|13498.22|13378.22|13497.1|13377.1|10
1643152470000|2022-01-25 23:14:30|13498.3|13378.3|13498.11|13378.11|13498.97|13378.97|13496.85|13376.85|10
1643152480000|2022-01-25 23:14:40|13498.16|13378.16|13496.7|13376.7|13498.49|13378.49|13496.7|13376.7|10
1643152490000|2022-01-25 23:14:50|13496.5|13376.5|13496.73|13376.73|13496.73|13376.73|13495.39|13375.39|10
1643152500000|2022-01-25 23:15:00|13496.66|13376.66|13498.84|13378.84|13498.95|13378.95|13496.28|13376.28|10
1643152510000|2022-01-25 23:15:10|13498.2|13378.2|13497.96|13377.96|13498.92|13378.92|13497.96|13377.96|10
1643152520000|2022-01-25 23:15:20|13497.98|13377.98|13511.04|13391.04|13511.04|13391.04|13497.98|13377.98|10
1643152530000|2022-01-25 23:15:30|13510.63|13390.63|13527.71|13407.71|13527.71|13407.71|13510.34|13390.34|10
1643152540000|2022-01-25 23:15:40|13529.83|13409.83|13529.69|13409.69|13530.08|13410.08|13528.91|13408.91|10
1643152550000|2022-01-25 23:15:50|13529.87|13409.87|13529.29|13409.29|13530.73|13410.73|13529.29|13409.29|10
1643152560000|2022-01-25 23:16:00|13528.88|13408.88|13532.1|13412.1|13532.1|13412.1|13526.62|13406.62|10
1643152570000|2022-01-25 23:16:10|13533.35|13413.35|13533|13413|13533.49|13413.49|13532.2|13412.2|10
1643152580000|2022-01-25 23:16:20|13533.01|13413.01|13536.79|13416.79|13536.79|13416.79|13533.01|13413.01|10
1643152590000|2022-01-25 23:16:30|13537.24|13417.24|13536.27|13416.27|13537.51|13417.51|13536.27|13416.27|10
1643152600000|2022-01-25 23:16:40|13535.52|13415.52|13534.97|13414.97|13536.1|13416.1|13534.49|13414.49|10
1643152610000|2022-01-25 23:16:50|13535.32|13415.32|13534.3|13414.3|13535.32|13415.32|13533.96|13413.96|10
1643152620000|2022-01-25 23:17:00|13534.1|13414.1|13533.84|13413.84|13534.53|13414.53|13532.99|13412.99|10
1643152630000|2022-01-25 23:17:10|13533.76|13413.76|13530.08|13410.08|13533.76|13413.76|13529.99|13409.99|10
1643152640000|2022-01-25 23:17:20|13530|13410|13530.06|13410.06|13530.06|13410.06|13528.96|13408.96|10
1643152650000|2022-01-25 23:17:30|13529.77|13409.77|13528.63|13408.63|13529.77|13409.77|13528.63|13408.63|10
1643152660000|2022-01-25 23:17:40|13528.88|13408.88|13531.35|13411.35|13531.35|13411.35|13528.09|13408.09|10
1643152670000|2022-01-25 23:17:50|13532.22|13412.22|13536.79|13416.79|13536.79|13416.79|13532.22|13412.22|9
1643152680000|2022-01-25 23:18:00|13537.08|13417.08|13537.25|13417.25|13537.6|13417.6|13537.08|13417.08|10
1643152690000|2022-01-25 23:18:10|13537.31|13417.31|13538.32|13418.32|13538.32|13418.32|13536.79|13416.79|10
1643152700000|2022-01-25 23:18:20|13538.59|13418.59|13541.2|13421.2|13541.2|13421.2|13538.59|13418.59|10
1643152710000|2022-01-25 23:18:30|13540.96|13420.96|13548.39|13428.39|13548.39|13428.39|13540.73|13420.73|8
1643152720000|2022-01-25 23:18:40|13549.66|13429.66|13549.54|13429.54|13550.25|13430.25|13548.99|13428.99|10
1643152730000|2022-01-25 23:18:50|13549.02|13429.02|13549.47|13429.47|13549.47|13429.47|13548.74|13428.74|10
1643152740000|2022-01-25 23:19:00|13549.63|13429.63|13548.91|13428.91|13549.63|13429.63|13548.2|13428.2|10
1643152750000|2022-01-25 23:19:10|13548.65|13428.65|13555.49|13435.49|13555.49|13435.49|13548.65|13428.65|10
1643152760000|2022-01-25 23:19:20|13552.13|13432.13|13564.02|13444.02|13564.02|13444.02|13552.13|13432.13|10
1643152770000|2022-01-25 23:19:30|13565.68|13445.68|13572.99|13452.99|13573.32|13453.32|13565.68|13445.68|10
1643152780000|2022-01-25 23:19:40|13573.01|13453.01|13572.4|13452.4|13573.33|13453.33|13572.09|13452.09|10
1643152790000|2022-01-25 23:19:50|13572.24|13452.24|13576.2|13456.2|13576.2|13456.2|13572.24|13452.24|10
1643152800000|2022-01-25 23:20:00|13576.86|13456.86|13575.77|13455.77|13577|13457|13575.28|13455.28|10
1643152810000|2022-01-25 23:20:10|13575.06|13455.06|13569.66|13449.66|13575.06|13455.06|13569.66|13449.66|10
1643152820000|2022-01-25 23:20:20|13569.84|13449.84|13567.96|13447.96|13570.39|13450.39|13567.96|13447.96|10
1643152830000|2022-01-25 23:20:30|13567.08|13447.08|13566.1|13446.1|13567.45|13447.45|13566.1|13446.1|10
1643152840000|2022-01-25 23:20:40|13565.52|13445.52|13562.2|13442.2|13565.52|13445.52|13561.76|13441.76|9
1643152850000|2022-01-25 23:20:50|13562.39|13442.39|13559.07|13439.07|13562.63|13442.63|13559.07|13439.07|9
1643152860000|2022-01-25 23:21:00|13558.4|13438.4|13558.02|13438.02|13558.97|13438.97|13558.02|13438.02|9
1643152870000|2022-01-25 23:21:10|13558.57|13438.57|13560.38|13440.38|13560.46|13440.46|13558.51|13438.51|10
1643152880000|2022-01-25 23:21:20|13560.94|13440.94|13559.29|13439.29|13561.37|13441.37|13559.29|13439.29|10
1643152890000|2022-01-25 23:21:30|13559.51|13439.51|13558.04|13438.04|13560|13440|13558.04|13438.04|10
1643152900000|2022-01-25 23:21:40|13557.29|13437.29|13557.26|13437.26|13557.32|13437.32|13556.85|13436.85|9
1643152910000|2022-01-25 23:21:50|13557.34|13437.34|13557.44|13437.44|13557.71|13437.71|13557.07|13437.07|9
1643152920000|2022-01-25 23:22:00|13557.1|13437.1|13555.56|13435.56|13558.14|13438.14|13555.56|13435.56|10
1643152930000|2022-01-25 23:22:10|13555.35|13435.35|13553.81|13433.81|13555.35|13435.35|13553.81|13433.81|9
1643152940000|2022-01-25 23:22:20|13553.69|13433.69|13552.2|13432.2|13554.17|13434.17|13552.2|13432.2|10
1643152950000|2022-01-25 23:22:30|13552.35|13432.35|13552.41|13432.41|13552.84|13432.84|13552.24|13432.24|10
1643152960000|2022-01-25 23:22:40|13552.98|13432.98|13555.29|13435.29|13555.29|13435.29|13552.98|13432.98|10
1643152970000|2022-01-25 23:22:50|13555.06|13435.06|13559.92|13439.92|13560.21|13440.21|13555.06|13435.06|10
1643152980000|2022-01-25 23:23:00|13560.65|13440.65|13562.41|13442.41|13562.41|13442.41|13560.65|13440.65|10
1643152990000|2022-01-25 23:23:10|13562.91|13442.91|13566.09|13446.09|13566.09|13446.09|13562.91|13442.91|10
1643153000000|2022-01-25 23:23:20|13565.98|13445.98|13566.38|13446.38|13566.5|13446.5|13565.66|13445.66|10
1643153010000|2022-01-25 23:23:30|13567.09|13447.09|13564.95|13444.95|13567.09|13447.09|13564.64|13444.64|10
1643153020000|2022-01-25 23:23:40|13565.66|13445.66|13563.97|13443.97|13566.36|13446.36|13563.97|13443.97|10
1643153030000|2022-01-25 23:23:50|13563.65|13443.65|13561.05|13441.05|13563.65|13443.65|13560.93|13440.93|10
1643153040000|2022-01-25 23:24:00|13561.47|13441.47|13560.63|13440.63|13561.47|13441.47|13560.63|13440.63|10
1643153050000|2022-01-25 23:24:10|13560.07|13440.07|13558.25|13438.25|13560.15|13440.15|13557.71|13437.71|9
1643153060000|2022-01-25 23:24:20|13558.51|13438.51|13560.84|13440.84|13560.84|13440.84|13558.51|13438.51|10
1643153070000|2022-01-25 23:24:30|13561.26|13441.26|13562.03|13442.03|13562.32|13442.32|13561.26|13441.26|10
1643153080000|2022-01-25 23:24:40|13562.12|13442.12|13563.87|13443.87|13563.87|13443.87|13562.07|13442.07|10
1643153090000|2022-01-25 23:24:50|13563.73|13443.73|13565.61|13445.61|13565.61|13445.61|13563.6|13443.6|10
1643153100000|2022-01-25 23:25:00|13565.65|13445.65|13565.76|13445.76|13566.21|13446.21|13565.56|13445.56|9
1643153110000|2022-01-25 23:25:10|13565.32|13445.32|13562.38|13442.38|13565.32|13445.32|13562.38|13442.38|9
1643153120000|2022-01-25 23:25:20|13561.94|13441.94|13557.41|13437.41|13561.94|13441.94|13557.41|13437.41|10
1643153130000|2022-01-25 23:25:30|13557.43|13437.43|13554.12|13434.12|13557.43|13437.43|13554.12|13434.12|10
1643153140000|2022-01-25 23:25:40|13552.88|13432.88|13551.57|13431.57|13552.9|13432.9|13551.57|13431.57|9
1643153150000|2022-01-25 23:25:50|13551.69|13431.69|13549.99|13429.99|13551.81|13431.81|13549.99|13429.99|10
1643153160000|2022-01-25 23:26:00|13549.66|13429.66|13550.17|13430.17|13550.17|13430.17|13549.28|13429.28|10
1643153170000|2022-01-25 23:26:10|13550.49|13430.49|13549.18|13429.18|13550.85|13430.85|13549.18|13429.18|10
1643153180000|2022-01-25 23:26:20|13548.35|13428.35|13545.32|13425.32|13548.35|13428.35|13545.32|13425.32|10
1643153190000|2022-01-25 23:26:30|13545.51|13425.51|13542.81|13422.81|13545.51|13425.51|13542.81|13422.81|10
1643153200000|2022-01-25 23:26:40|13542.49|13422.49|13540.79|13420.79|13542.61|13422.61|13540.66|13420.66|10
1643153210000|2022-01-25 23:26:50|13540.47|13420.47|13537.51|13417.51|13540.47|13420.47|13537.33|13417.33|10
1643153220000|2022-01-25 23:27:00|13537.71|13417.71|13537.68|13417.68|13537.9|13417.9|13537.23|13417.23|10
1643153230000|2022-01-25 23:27:10|13537.43|13417.43|13536.77|13416.77|13537.79|13417.79|13536.77|13416.77|10
1643153240000|2022-01-25 23:27:20|13536.82|13416.82|13535.58|13415.58|13537.08|13417.08|13535.58|13415.58|10
1643153250000|2022-01-25 23:27:30|13535.35|13415.35|13534.43|13414.43|13535.35|13415.35|13534.43|13414.43|10
1643153260000|2022-01-25 23:27:40|13534.45|13414.45|13533.16|13413.16|13535.14|13415.14|13533.16|13413.16|10
1643153270000|2022-01-25 23:27:50|13533.19|13413.19|13538.8|13418.8|13538.8|13418.8|13533.19|13413.19|10
1643153280000|2022-01-25 23:28:00|13541.59|13421.59|13545.45|13425.45|13545.45|13425.45|13541.26|13421.26|10
1643153290000|2022-01-25 23:28:10|13546.21|13426.21|13554.04|13434.04|13554.04|13434.04|13546.21|13426.21|10
1643153300000|2022-01-25 23:28:20|13554.38|13434.38|13554.73|13434.73|13555.44|13435.44|13554.38|13434.38|10
1643153310000|2022-01-25 23:28:30|13554.79|13434.79|13557.79|13437.79|13557.79|13437.79|13554.79|13434.79|10
1643153320000|2022-01-25 23:28:40|13557.74|13437.74|13561.76|13441.76|13561.76|13441.76|13557.74|13437.74|9
1643153330000|2022-01-25 23:28:50|13561.88|13441.88|13564.14|13444.14|13564.26|13444.26|13561.88|13441.88|10
1643153340000|2022-01-25 23:29:00|13564.26|13444.26|13563.01|13443.01|13564.32|13444.32|13562.77|13442.77|10
1643153350000|2022-01-25 23:29:10|13562.69|13442.69|13561.67|13441.67|13563.19|13443.19|13561.67|13441.67|10
1643153360000|2022-01-25 23:29:20|13561.28|13441.28|13557.74|13437.74|13561.28|13441.28|13557.74|13437.74|10
1643153370000|2022-01-25 23:29:30|13557.4|13437.4|13557.09|13437.09|13557.65|13437.65|13557.06|13437.06|9
1643153380000|2022-01-25 23:29:40|13557.76|13437.76|13558.79|13438.79|13558.79|13438.79|13557.46|13437.46|10
1643153390000|2022-01-25 23:29:50|13559.3|13439.3|13559.33|13439.33|13559.82|13439.82|13559.02|13439.02|10
1643153400000|2022-01-25 23:30:00|13559.44|13439.44|13557.05|13437.05|13559.44|13439.44|13557.05|13437.05|10
1643153410000|2022-01-25 23:30:10|13557.3|13437.3|13558.59|13438.59|13558.73|13438.73|13556.74|13436.74|10
1643153420000|2022-01-25 23:30:20|13558.33|13438.33|13557.17|13437.17|13558.53|13438.53|13557.17|13437.17|9
1643153430000|2022-01-25 23:30:30|13557.02|13437.02|13554.89|13434.89|13557.97|13437.97|13554.89|13434.89|10
1643153440000|2022-01-25 23:30:40|13554.23|13434.23|13552.18|13432.18|13554.23|13434.23|13551.2|13431.2|10
1643153450000|2022-01-25 23:30:50|13551.91|13431.91|13550.36|13430.36|13551.91|13431.91|13549.95|13429.95|10
1643153460000|2022-01-25 23:31:00|13550.56|13430.56|13551.29|13431.29|13551.29|13431.29|13549.95|13429.95|10
1643153470000|2022-01-25 23:31:10|13551.18|13431.18|13554.27|13434.27|13554.33|13434.33|13551.18|13431.18|9
1643153480000|2022-01-25 23:31:20|13554.1|13434.1|13556.75|13436.75|13556.75|13436.75|13553.81|13433.81|10
1643153490000|2022-01-25 23:31:30|13556.65|13436.65|13557.39|13437.39|13557.43|13437.43|13556.65|13436.65|10
1643153500000|2022-01-25 23:31:40|13557.27|13437.27|13555.59|13435.59|13557.27|13437.27|13555.59|13435.59|10
1643153510000|2022-01-25 23:31:50|13555.43|13435.43|13553.11|13433.11|13555.43|13435.43|13553.11|13433.11|10
1643153520000|2022-01-25 23:32:00|13552.95|13432.95|13551.22|13431.22|13552.95|13432.95|13551.22|13431.22|10
1643153530000|2022-01-25 23:32:10|13551.32|13431.32|13545.47|13425.47|13551.32|13431.32|13545.47|13425.47|10
1643153540000|2022-01-25 23:32:20|13544.78|13424.78|13538.85|13418.85|13544.78|13424.78|13538.85|13418.85|10
1643153550000|2022-01-25 23:32:30|13538.56|13418.56|13525.55|13405.55|13538.56|13418.56|13525.55|13405.55|10
1643153560000|2022-01-25 23:32:40|13525.24|13405.24|13522.01|13402.01|13525.24|13405.24|13522.01|13402.01|10
1643153570000|2022-01-25 23:32:50|13522.41|13402.41|13523.1|13403.1|13523.11|13403.11|13521.86|13401.86|10
1643153580000|2022-01-25 23:33:00|13523.4|13403.4|13524.69|13404.69|13524.79|13404.79|13523.4|13403.4|10
1643153590000|2022-01-25 23:33:10|13524.63|13404.63|13525.39|13405.39|13525.39|13405.39|13524.39|13404.39|10
1643153600000|2022-01-25 23:33:20|13523.18|13403.18|13522.9|13402.9|13523.4|13403.4|13522.59|13402.59|9
1643153610000|2022-01-25 23:33:30|13522.81|13402.81|13521.78|13401.78|13522.89|13402.89|13521.78|13401.78|10
1643153620000|2022-01-25 23:33:40|13521.95|13401.95|13523.34|13403.34|13523.34|13403.34|13520.82|13400.82|10
1643153630000|2022-01-25 23:33:50|13524.05|13404.05|13526.04|13406.04|13526.04|13406.04|13524.05|13404.05|10
1643153640000|2022-01-25 23:34:00|13526.03|13406.03|13527.54|13407.54|13527.54|13407.54|13526.03|13406.03|10
1643153650000|2022-01-25 23:34:10|13527.51|13407.51|13527.13|13407.13|13527.51|13407.51|13526.57|13406.57|9
1643153660000|2022-01-25 23:34:20|13527.26|13407.26|13522.96|13402.96|13527.26|13407.26|13522.87|13402.87|10
1643153670000|2022-01-25 23:34:30|13522.87|13402.87|13523.47|13403.47|13523.47|13403.47|13521.83|13401.83|10
1643153680000|2022-01-25 23:34:40|13523.46|13403.46|13526.23|13406.23|13526.23|13406.23|13523.46|13403.46|10
1643153690000|2022-01-25 23:34:50|13526.11|13406.11|13526.08|13406.08|13526.55|13406.55|13526.08|13406.08|10
1643153700000|2022-01-25 23:35:00|13526.48|13406.48|13526.06|13406.06|13526.72|13406.72|13526.03|13406.03|9
1643153710000|2022-01-25 23:35:10|13525.99|13405.99|13526.37|13406.37|13526.5|13406.5|13525.58|13405.58|8
1643153720000|2022-01-25 23:35:20|13526.41|13406.41|13528.03|13408.03|13528.03|13408.03|13526.41|13406.41|10
1643153730000|2022-01-25 23:35:30|13527.72|13407.72|13526.85|13406.85|13527.72|13407.72|13526.64|13406.64|9
1643153740000|2022-01-25 23:35:40|13526.68|13406.68|13527.63|13407.63|13527.63|13407.63|13526.66|13406.66|8
1643153750000|2022-01-25 23:35:50|13528.21|13408.21|13529.16|13409.16|13529.32|13409.32|13528.21|13408.21|8
1643153760000|2022-01-25 23:36:00|13528.79|13408.79|13528.45|13408.45|13528.79|13408.79|13528.19|13408.19|8
1643153770000|2022-01-25 23:36:10|13528.33|13408.33|13527.13|13407.13|13528.33|13408.33|13527.13|13407.13|9
1643153780000|2022-01-25 23:36:20|13526.73|13406.73|13524.4|13404.4|13526.73|13406.73|13524.4|13404.4|10
1643153790000|2022-01-25 23:36:30|13524.53|13404.53|13527.62|13407.62|13527.64|13407.64|13524.48|13404.48|10
1643153800000|2022-01-25 23:36:40|13528.25|13408.25|13530.56|13410.56|13530.56|13410.56|13528.21|13408.21|9
1643153810000|2022-01-25 23:36:50|13531.09|13411.09|13535.16|13415.16|13535.16|13415.16|13531.09|13411.09|10
1643153820000|2022-01-25 23:37:00|13536.02|13416.02|13538.64|13418.64|13538.64|13418.64|13535.78|13415.78|10
1643153830000|2022-01-25 23:37:10|13538.78|13418.78|13543.07|13423.07|13543.07|13423.07|13538.57|13418.57|10
1643153840000|2022-01-25 23:37:20|13543.31|13423.31|13544.22|13424.22|13544.27|13424.27|13543.31|13423.31|10
1643153850000|2022-01-25 23:37:30|13544.16|13424.16|13544.42|13424.42|13544.73|13424.73|13544.16|13424.16|10
1643153860000|2022-01-25 23:37:40|13544.45|13424.45|13543.77|13423.77|13545.1|13425.1|13543.77|13423.77|10
1643153870000|2022-01-25 23:37:50|13543.13|13423.13|13543.52|13423.52|13543.96|13423.96|13543.13|13423.13|10
1643153880000|2022-01-25 23:38:00|13543.39|13423.39|13536.39|13416.39|13543.39|13423.39|13536.39|13416.39|10
1643153890000|2022-01-25 23:38:10|13535.79|13415.79|13534.45|13414.45|13535.94|13415.94|13534.34|13414.34|10
1643153900000|2022-01-25 23:38:20|13534.41|13414.41|13537.81|13417.81|13537.81|13417.81|13534.32|13414.32|10
1643153910000|2022-01-25 23:38:30|13538.13|13418.13|13542.34|13422.34|13542.34|13422.34|13538.13|13418.13|10
1643153920000|2022-01-25 23:38:40|13542.61|13422.61|13549.76|13429.76|13549.76|13429.76|13542.61|13422.61|10
1643153930000|2022-01-25 23:38:50|13550.9|13430.9|13554.9|13434.9|13555.14|13435.14|13550.9|13430.9|10
1643153940000|2022-01-25 23:39:00|13555.24|13435.24|13556.04|13436.04|13556.35|13436.35|13554.53|13434.53|10
1643153950000|2022-01-25 23:39:10|13557.06|13437.06|13554.95|13434.95|13557.26|13437.26|13554.81|13434.81|10
1643153960000|2022-01-25 23:39:20|13555.15|13435.15|13555.12|13435.12|13555.99|13435.99|13554.37|13434.37|10
1643153970000|2022-01-25 23:39:30|13554.87|13434.87|13554.15|13434.15|13555.12|13435.12|13554.15|13434.15|10
1643153980000|2022-01-25 23:39:40|13554.06|13434.06|13554.44|13434.44|13554.44|13434.44|13553.18|13433.18|9
1643153990000|2022-01-25 23:39:50|13555.25|13435.25|13560.39|13440.39|13560.39|13440.39|13555.25|13435.25|10
1643154000000|2022-01-25 23:40:00|13561.47|13441.47|13564.06|13444.06|13564.1|13444.1|13561.47|13441.47|10
1643154010000|2022-01-25 23:40:10|13564.32|13444.32|13563.3|13443.3|13564.32|13444.32|13562.93|13442.93|10
1643154020000|2022-01-25 23:40:20|13562.25|13442.25|13559.92|13439.92|13562.3|13442.3|13559.92|13439.92|10
1643154030000|2022-01-25 23:40:30|13559.74|13439.74|13555.66|13435.66|13559.74|13439.74|13555.05|13435.05|10
1643154040000|2022-01-25 23:40:40|13554.8|13434.8|13556.16|13436.16|13556.16|13436.16|13554.5|13434.5|10
1643154050000|2022-01-25 23:40:50|13556.12|13436.12|13556.27|13436.27|13556.34|13436.34|13555.42|13435.42|10
1643154060000|2022-01-25 23:41:00|13556.19|13436.19|13557.41|13437.41|13558.24|13438.24|13556.19|13436.19|10
1643154070000|2022-01-25 23:41:10|13557.34|13437.34|13556.16|13436.16|13557.91|13437.91|13556.16|13436.16|10
1643154080000|2022-01-25 23:41:20|13556.19|13436.19|13553.94|13433.94|13556.19|13436.19|13553.94|13433.94|10
1643154090000|2022-01-25 23:41:30|13553.14|13433.14|13549.26|13429.26|13553.14|13433.14|13549.26|13429.26|9
1643154100000|2022-01-25 23:41:40|13548.9|13428.9|13548.39|13428.39|13548.9|13428.9|13548.3|13428.3|8
1643154110000|2022-01-25 23:41:50|13548.34|13428.34|13548.1|13428.1|13548.56|13428.56|13548.1|13428.1|10
1643154120000|2022-01-25 23:42:00|13548.25|13428.25|13546.54|13426.54|13548.25|13428.25|13546.54|13426.54|10
1643154130000|2022-01-25 23:42:10|13546.18|13426.18|13545.94|13425.94|13546.27|13426.27|13545.65|13425.65|9
1643154140000|2022-01-25 23:42:20|13546.1|13426.1|13545.46|13425.46|13546.74|13426.74|13545.16|13425.16|10
1643154150000|2022-01-25 23:42:30|13545.76|13425.76|13545.47|13425.47|13546.06|13426.06|13545.43|13425.43|10
1643154160000|2022-01-25 23:42:40|13544.91|13424.91|13545.64|13425.64|13546.01|13426.01|13544.33|13424.33|10
1643154170000|2022-01-25 23:42:50|13546.03|13426.03|13551.04|13431.04|13551.04|13431.04|13546.03|13426.03|10
1643154180000|2022-01-25 23:43:00|13552.34|13432.34|13556.26|13436.26|13556.44|13436.44|13552.3|13432.3|10
1643154190000|2022-01-25 23:43:10|13557.19|13437.19|13559.7|13439.7|13559.7|13439.7|13557.19|13437.19|10
1643154200000|2022-01-25 23:43:20|13559.18|13439.18|13561.62|13441.62|13561.62|13441.62|13559.17|13439.17|10
1643154210000|2022-01-25 23:43:30|13561.8|13441.8|13560.31|13440.31|13561.8|13441.8|13559.53|13439.53|10
1643154220000|2022-01-25 23:43:40|13560.09|13440.09|13557.32|13437.32|13560.19|13440.19|13557.32|13437.32|10
1643154230000|2022-01-25 23:43:50|13556.88|13436.88|13554.64|13434.64|13557.03|13437.03|13554.64|13434.64|10
1643154240000|2022-01-25 23:44:00|13554.36|13434.36|13552.91|13432.91|13554.58|13434.58|13552.91|13432.91|10
1643154250000|2022-01-25 23:44:10|13552.73|13432.73|13549|13429|13552.73|13432.73|13549|13429|10
1643154260000|2022-01-25 23:44:20|13549.28|13429.28|13549.45|13429.45|13549.45|13429.45|13548.7|13428.7|10
1643154270000|2022-01-25 23:44:30|13549.71|13429.71|13549.89|13429.89|13550.29|13430.29|13548.97|13428.97|10
1643154280000|2022-01-25 23:44:40|13550.04|13430.04|13548.44|13428.44|13550.04|13430.04|13548.38|13428.38|10
1643154290000|2022-01-25 23:44:50|13548.84|13428.84|13552.46|13432.46|13552.46|13432.46|13548.84|13428.84|9
1643154300000|2022-01-25 23:45:00|13552.24|13432.24|13556|13436|13556|13436|13552.24|13432.24|10
1643154310000|2022-01-25 23:45:10|13556.53|13436.53|13559.86|13439.86|13560.12|13440.12|13556.53|13436.53|10
1643154320000|2022-01-25 23:45:20|13559.34|13439.34|13560.17|13440.17|13560.26|13440.26|13559.34|13439.34|10
1643154330000|2022-01-25 23:45:30|13560.46|13440.46|13562.21|13442.21|13562.35|13442.35|13560.46|13440.46|10
1643154340000|2022-01-25 23:45:40|13562.45|13442.45|13564.79|13444.79|13565.01|13445.01|13562.45|13442.45|10
1643154350000|2022-01-25 23:45:50|13564.96|13444.96|13566.18|13446.18|13566.38|13446.38|13564.96|13444.96|10
1643154360000|2022-01-25 23:46:00|13566.88|13446.88|13562.91|13442.91|13566.88|13446.88|13562.9|13442.9|10
1643154370000|2022-01-25 23:46:10|13562.85|13442.85|13562.45|13442.45|13562.85|13442.85|13561.71|13441.71|10
1643154380000|2022-01-25 23:46:20|13562.76|13442.76|13563.8|13443.8|13564.18|13444.18|13562.75|13442.75|10
1643154390000|2022-01-25 23:46:30|13563.9|13443.9|13562.81|13442.81|13564.18|13444.18|13562.81|13442.81|10
1643154400000|2022-01-25 23:46:40|13562.79|13442.79|13564.21|13444.21|13564.21|13444.21|13562.6|13442.6|10
1643154410000|2022-01-25 23:46:50|13564.52|13444.52|13565.06|13445.06|13565.43|13445.43|13564.52|13444.52|10
1643154420000|2022-01-25 23:47:00|13565.4|13445.4|13565.12|13445.12|13565.4|13445.4|13564.92|13444.92|3
1643154430000|2022-01-25 23:47:10|13564.85|13444.85|13565.35|13445.35|13565.44|13445.44|13564.85|13444.85|9
1643154440000|2022-01-25 23:47:20|13565.66|13445.66|13568.78|13448.78|13568.93|13448.93|13565.66|13445.66|8
1643154450000|2022-01-25 23:47:30|13569.86|13449.86|13571.95|13451.95|13571.95|13451.95|13569.84|13449.84|9
1643154460000|2022-01-25 23:47:40|13573.74|13453.74|13581.94|13461.94|13581.94|13461.94|13573.74|13453.74|10
1643154470000|2022-01-25 23:47:50|13585.79|13465.79|13587.52|13467.52|13587.52|13467.52|13585.69|13465.69|10
1643154480000|2022-01-25 23:48:00|13587.85|13467.85|13590.2|13470.2|13590.46|13470.46|13587.85|13467.85|10
1643154490000|2022-01-25 23:48:10|13590.72|13470.72|13591.74|13471.74|13591.97|13471.97|13590.72|13470.72|10
1643154500000|2022-01-25 23:48:20|13591.69|13471.69|13591.63|13471.63|13592.45|13472.45|13591.48|13471.48|10
1643154510000|2022-01-25 23:48:30|13591.33|13471.33|13594.56|13474.56|13594.56|13474.56|13591.33|13471.33|10
1643154520000|2022-01-25 23:48:40|13594.39|13474.39|13596.87|13476.87|13596.87|13476.87|13594.39|13474.39|9
1643154530000|2022-01-25 23:48:50|13597.92|13477.92|13600.11|13480.11|13600.31|13480.31|13597.92|13477.92|10
1643154540000|2022-01-25 23:49:00|13600.43|13480.43|13602.31|13482.31|13602.44|13482.44|13600.43|13480.43|10
1643154550000|2022-01-25 23:49:10|13602.16|13482.16|13604.46|13484.46|13605.86|13485.86|13602.16|13482.16|10
1643154560000|2022-01-25 23:49:20|13603.87|13483.87|13598.8|13478.8|13603.87|13483.87|13598.8|13478.8|10
1643154570000|2022-01-25 23:49:30|13598.85|13478.85|13597.79|13477.79|13598.85|13478.85|13597.79|13477.79|9
1643154580000|2022-01-25 23:49:40|13597.61|13477.61|13595.51|13475.51|13597.61|13477.61|13595.51|13475.51|9
1643154590000|2022-01-25 23:49:50|13594.28|13474.28|13592.12|13472.12|13594.28|13474.28|13591.97|13471.97|10
1643154600000|2022-01-25 23:50:00|13592.21|13472.21|13595.95|13475.95|13595.95|13475.95|13592.07|13472.07|10
1643154610000|2022-01-25 23:50:10|13597.18|13477.18|13600.77|13480.77|13601.04|13481.04|13597.18|13477.18|10
1643154620000|2022-01-25 23:50:20|13600.61|13480.61|13599.55|13479.55|13601.48|13481.48|13599.55|13479.55|10
1643154630000|2022-01-25 23:50:30|13597.73|13477.73|13590.69|13470.69|13597.94|13477.94|13590.69|13470.69|10
1643154640000|2022-01-25 23:50:40|13587.84|13467.84|13581.04|13461.04|13587.84|13467.84|13581.04|13461.04|10
1643154650000|2022-01-25 23:50:50|13579.71|13459.71|13576.5|13456.5|13579.71|13459.71|13576.5|13456.5|10
1643154660000|2022-01-25 23:51:00|13576.34|13456.34|13575.44|13455.44|13576.34|13456.34|13574.85|13454.85|10
1643154670000|2022-01-25 23:51:10|13575.47|13455.47|13575.63|13455.63|13576.08|13456.08|13575.41|13455.41|9
1643154680000|2022-01-25 23:51:20|13575.84|13455.84|13578.38|13458.38|13578.38|13458.38|13575.84|13455.84|10
1643154690000|2022-01-25 23:51:30|13578.33|13458.33|13580.22|13460.22|13580.41|13460.41|13578.19|13458.19|10
1643154700000|2022-01-25 23:51:40|13580.14|13460.14|13580.08|13460.08|13580.57|13460.57|13579.56|13459.56|10
1643154710000|2022-01-25 23:51:50|13580.02|13460.02|13579.53|13459.53|13580.4|13460.4|13579.53|13459.53|9
1643154720000|2022-01-25 23:52:00|13579.39|13459.39|13578.47|13458.47|13579.39|13459.39|13578.18|13458.18|10
1643154730000|2022-01-25 23:52:10|13578.61|13458.61|13580.84|13460.84|13580.84|13460.84|13578.45|13458.45|10
1643154740000|2022-01-25 23:52:20|13580.85|13460.85|13576.46|13456.46|13580.87|13460.87|13576.46|13456.46|9
1643154750000|2022-01-25 23:52:30|13576.13|13456.13|13569.44|13449.44|13576.13|13456.13|13569.44|13449.44|10
1643154760000|2022-01-25 23:52:40|13568.74|13448.74|13569.52|13449.52|13569.52|13449.52|13568.28|13448.28|10
1643154770000|2022-01-25 23:52:50|13569.88|13449.88|13570.63|13450.63|13570.71|13450.71|13569.56|13449.56|10
1643154780000|2022-01-25 23:53:00|13571.44|13451.44|13572.7|13452.7|13572.9|13452.9|13571.44|13451.44|10
1643154790000|2022-01-25 23:53:10|13572.72|13452.72|13573.91|13453.91|13573.91|13453.91|13571.81|13451.81|8
1643154800000|2022-01-25 23:53:20|13573.97|13453.97|13572.92|13452.92|13573.97|13453.97|13571.99|13451.99|10
1643154810000|2022-01-25 23:53:30|13571.76|13451.76|13571.12|13451.12|13571.87|13451.87|13570.97|13450.97|10
1643154820000|2022-01-25 23:53:40|13571.2|13451.2|13572.49|13452.49|13572.49|13452.49|13571.2|13451.2|10
1643154830000|2022-01-25 23:53:50|13572.6|13452.6|13572.19|13452.19|13572.6|13452.6|13572.19|13452.19|8
1643154840000|2022-01-25 23:54:00|13572.26|13452.26|13569.91|13449.91|13572.26|13452.26|13569.18|13449.18|10
1643154850000|2022-01-25 23:54:10|13570.05|13450.05|13568.24|13448.24|13570.36|13450.36|13568.24|13448.24|10
1643154860000|2022-01-25 23:54:20|13567.54|13447.54|13563.7|13443.7|13567.73|13447.73|13563.7|13443.7|10
1643154870000|2022-01-25 23:54:30|13563.02|13443.02|13558.17|13438.17|13563.02|13443.02|13558.17|13438.17|10
1643154880000|2022-01-25 23:54:40|13557.96|13437.96|13556.71|13436.71|13557.96|13437.96|13556.71|13436.71|10
1643154890000|2022-01-25 23:54:50|13556.69|13436.69|13553.98|13433.98|13556.69|13436.69|13553.95|13433.95|10
1643154900000|2022-01-25 23:55:00|13554.5|13434.5|13554.36|13434.36|13554.75|13434.75|13553.83|13433.83|10
1643154910000|2022-01-25 23:55:10|13554.2|13434.2|13553.55|13433.55|13554.34|13434.34|13553.42|13433.42|10
1643154920000|2022-01-25 23:55:20|13553.77|13433.77|13553.42|13433.42|13553.87|13433.87|13553.19|13433.19|9
1643154930000|2022-01-25 23:55:30|13553.5|13433.5|13546.85|13426.85|13553.88|13433.88|13546.85|13426.85|9
1643154940000|2022-01-25 23:55:40|13544.5|13424.5|13537.39|13417.39|13544.5|13424.5|13537.39|13417.39|10
1643154950000|2022-01-25 23:55:50|13536.05|13416.05|13531.29|13411.29|13536.24|13416.24|13531.17|13411.17|10
1643154960000|2022-01-25 23:56:00|13531.11|13411.11|13530.1|13410.1|13531.11|13411.11|13529.9|13409.9|10
1643154970000|2022-01-25 23:56:10|13529.42|13409.42|13523.89|13403.89|13529.42|13409.42|13523.89|13403.89|10
1643154980000|2022-01-25 23:56:20|13525.36|13405.36|13523.13|13403.13|13525.36|13405.36|13522.8|13402.8|10
1643154990000|2022-01-25 23:56:30|13522.95|13402.95|13525.52|13405.52|13525.6|13405.6|13521.49|13401.49|10
1643155000000|2022-01-25 23:56:40|13525.01|13405.01|13520.87|13400.87|13525.01|13405.01|13520.62|13400.62|10
1643155010000|2022-01-25 23:56:50|13520.56|13400.56|13517.97|13397.97|13520.56|13400.56|13517.02|13397.02|10
1643155020000|2022-01-25 23:57:00|13518.98|13398.98|13517.76|13397.76|13518.98|13398.98|13516.36|13396.36|10
1643155030000|2022-01-25 23:57:10|13518.1|13398.1|13518.9|13398.9|13519.36|13399.36|13518.1|13398.1|10
1643155040000|2022-01-25 23:57:20|13518.51|13398.51|13517.93|13397.93|13518.51|13398.51|13517.28|13397.28|10
1643155050000|2022-01-25 23:57:30|13518.35|13398.35|13521.22|13401.22|13521.22|13401.22|13518.35|13398.35|10
1643155060000|2022-01-25 23:57:40|13521.45|13401.45|13528.68|13408.68|13528.68|13408.68|13521.45|13401.45|10
1643155070000|2022-01-25 23:57:50|13529.69|13409.69|13534.51|13414.51|13534.51|13414.51|13529.69|13409.69|10
1643155080000|2022-01-25 23:58:00|13534.52|13414.52|13535.63|13415.63|13536.23|13416.23|13534.42|13414.42|10
1643155090000|2022-01-25 23:58:10|13535.84|13415.84|13539.41|13419.41|13540.04|13420.04|13535.84|13415.84|10
1643155100000|2022-01-25 23:58:20|13539.93|13419.93|13539.98|13419.98|13540.12|13420.12|13539.57|13419.57|10
1643155110000|2022-01-25 23:58:30|13539.96|13419.96|13542.02|13422.02|13542.02|13422.02|13539.96|13419.96|10
1643155120000|2022-01-25 23:58:40|13542.27|13422.27|13539.85|13419.85|13542.77|13422.77|13539.85|13419.85|10
1643155130000|2022-01-25 23:58:50|13538.65|13418.65|13534.22|13414.22|13538.65|13418.65|13534.22|13414.22|10
1643155140000|2022-01-25 23:59:00|13533.94|13413.94|13530.48|13410.48|13533.94|13413.94|13530.48|13410.48|10
1643155150000|2022-01-25 23:59:10|13530.75|13410.75|13529.51|13409.51|13530.75|13410.75|13529.19|13409.19|10
1643155160000|2022-01-25 23:59:20|13530.03|13410.03|13531.3|13411.3|13531.3|13411.3|13529.76|13409.76|8
1643155170000|2022-01-25 23:59:30|13531.04|13411.04|13534.85|13414.85|13534.85|13414.85|13531.04|13411.04|10
1643155180000|2022-01-25 23:59:40|13535.28|13415.28|13538.56|13418.56|13538.68|13418.68|13535.28|13415.28|10
1643155190000|2022-01-25 23:59:50|13539.04|13419.04|13541.33|13421.33|13541.33|13421.33|13538.47|13418.47|10
1643155200000|2022-01-26 00:00:00|13541.25|13421.25|13544.43|13424.43|13544.43|13424.43|13541.25|13421.25|10
1643155210000|2022-01-26 00:00:10|13543.21|13423.21|13542.65|13422.65|13543.72|13423.72|13542.65|13422.65|10
1643155220000|2022-01-26 00:00:20|13542.79|13422.79|13545.63|13425.63|13545.63|13425.63|13542.79|13422.79|10
1643155230000|2022-01-26 00:00:30|13547.3|13427.3|13552.78|13432.78|13553.06|13433.06|13547.17|13427.17|10
1643155240000|2022-01-26 00:00:40|13553.47|13433.47|13554.33|13434.33|13554.33|13434.33|13552.76|13432.76|9
1643155250000|2022-01-26 00:00:50|13553.56|13433.56|13551.4|13431.4|13553.91|13433.91|13551.4|13431.4|10
1643155260000|2022-01-26 00:01:00|13549.72|13429.72|13542.19|13422.19|13549.72|13429.72|13542.19|13422.19|10
1643155270000|2022-01-26 00:01:10|13541.31|13421.31|13535.57|13415.57|13541.31|13421.31|13535.47|13415.47|10
1643155280000|2022-01-26 00:01:20|13534.14|13414.14|13533.68|13413.68|13534.15|13414.15|13533.13|13413.13|10
1643155290000|2022-01-26 00:01:30|13533.28|13413.28|13528.07|13408.07|13533.28|13413.28|13528.01|13408.01|10
1643155300000|2022-01-26 00:01:40|13527.49|13407.49|13522.92|13402.92|13527.49|13407.49|13522.92|13402.92|10
1643155310000|2022-01-26 00:01:50|13522.81|13402.81|13512.58|13392.58|13522.81|13402.81|13512.58|13392.58|10
1643155320000|2022-01-26 00:02:00|13511.82|13391.82|13507.73|13387.73|13511.82|13391.82|13507.73|13387.73|10
1643155330000|2022-01-26 00:02:10|13506.96|13386.96|13506.53|13386.53|13507.45|13387.45|13506.53|13386.53|10
1643155340000|2022-01-26 00:02:20|13506.19|13386.19|13506.89|13386.89|13507.66|13387.66|13506.19|13386.19|10
1643155350000|2022-01-26 00:02:30|13507.06|13387.06|13505.66|13385.66|13507.06|13387.06|13505.1|13385.1|10
1643155360000|2022-01-26 00:02:40|13505.7|13385.7|13502.97|13382.97|13505.7|13385.7|13502.97|13382.97|10
1643155370000|2022-01-26 00:02:50|13502.15|13382.15|13499.88|13379.88|13502.15|13382.15|13499.88|13379.88|10
1643155380000|2022-01-26 00:03:00|13499.65|13379.65|13498.52|13378.52|13499.65|13379.65|13496.87|13376.87|10
1643155390000|2022-01-26 00:03:10|13498.51|13378.51|13493.95|13373.95|13498.51|13378.51|13493.95|13373.95|10
1643155400000|2022-01-26 00:03:20|13493.74|13373.74|13490.01|13370.01|13493.74|13373.74|13490.01|13370.01|10
1643155410000|2022-01-26 00:03:30|13488.92|13368.92|13485.65|13365.65|13488.92|13368.92|13485.65|13365.65|10
1643155420000|2022-01-26 00:03:40|13485.63|13365.63|13485.58|13365.58|13485.67|13365.67|13484.87|13364.87|10
1643155430000|2022-01-26 00:03:50|13485.25|13365.25|13488.76|13368.76|13488.76|13368.76|13485.25|13365.25|10
1643155440000|2022-01-26 00:04:00|13488.9|13368.9|13487.34|13367.34|13489.36|13369.36|13486.6|13366.6|10
1643155450000|2022-01-26 00:04:10|13487.3|13367.3|13482.13|13362.13|13488.24|13368.24|13482.13|13362.13|10
1643155460000|2022-01-26 00:04:20|13480.16|13360.16|13476.28|13356.28|13480.16|13360.16|13476.28|13356.28|10
1643155470000|2022-01-26 00:04:30|13475.95|13355.95|13471.72|13351.72|13475.95|13355.95|13471.49|13351.49|10
1643155480000|2022-01-26 00:04:40|13471.63|13351.63|13469.19|13349.19|13471.85|13351.85|13469.19|13349.19|9
1643155490000|2022-01-26 00:04:50|13469.01|13349.01|13468.06|13348.06|13469.03|13349.03|13468.06|13348.06|10
1643155500000|2022-01-26 00:05:00|13468.15|13348.15|13472.58|13352.58|13472.58|13352.58|13468.15|13348.15|10
1643155510000|2022-01-26 00:05:10|13473.3|13353.3|13477.42|13357.42|13477.42|13357.42|13473.3|13353.3|10
1643155520000|2022-01-26 00:05:20|13478.62|13358.62|13482.46|13362.46|13482.87|13362.87|13478.62|13358.62|10
1643155530000|2022-01-26 00:05:30|13482.26|13362.26|13478.99|13358.99|13483.02|13363.02|13478.16|13358.16|10
1643155540000|2022-01-26 00:05:40|13480.04|13360.04|13487.63|13367.63|13487.63|13367.63|13480.04|13360.04|10
1643155550000|2022-01-26 00:05:50|13487.52|13367.52|13485.48|13365.48|13487.78|13367.78|13485.48|13365.48|10
1643155560000|2022-01-26 00:06:00|13485.58|13365.58|13482.83|13362.83|13485.58|13365.58|13482.83|13362.83|10
1643155570000|2022-01-26 00:06:10|13483.08|13363.08|13485.15|13365.15|13485.15|13365.15|13482.41|13362.41|10
1643155580000|2022-01-26 00:06:20|13485.71|13365.71|13490.08|13370.08|13490.12|13370.12|13485.71|13365.71|10
1643155590000|2022-01-26 00:06:30|13490.35|13370.35|13495.53|13375.53|13495.53|13375.53|13490.35|13370.35|10
1643155600000|2022-01-26 00:06:40|13495.83|13375.83|13496.4|13376.4|13497.35|13377.35|13495.83|13375.83|10
1643155610000|2022-01-26 00:06:50|13496.3|13376.3|13492.17|13372.17|13496.3|13376.3|13492.11|13372.11|9
1643155620000|2022-01-26 00:07:00|13491.75|13371.75|13486.52|13366.52|13491.75|13371.75|13486.52|13366.52|10
1643155630000|2022-01-26 00:07:10|13486.49|13366.49|13481.53|13361.53|13486.49|13366.49|13481.53|13361.53|9
1643155640000|2022-01-26 00:07:20|13479.36|13359.36|13470.88|13350.88|13479.36|13359.36|13470.67|13350.67|10
1643155650000|2022-01-26 00:07:30|13470.71|13350.71|13472.31|13352.31|13472.74|13352.74|13470.71|13350.71|10
1643155660000|2022-01-26 00:07:40|13471.53|13351.53|13472.82|13352.82|13472.82|13352.82|13471.53|13351.53|10
1643155670000|2022-01-26 00:07:50|13472.83|13352.83|13472.86|13352.86|13473.39|13353.39|13471.81|13351.81|10
1643155680000|2022-01-26 00:08:00|13473.12|13353.12|13473.89|13353.89|13473.98|13353.98|13473.04|13353.04|10
1643155690000|2022-01-26 00:08:10|13475.02|13355.02|13481.58|13361.58|13481.58|13361.58|13475.02|13355.02|10
1643155700000|2022-01-26 00:08:20|13481.34|13361.34|13480.44|13360.44|13482.98|13362.98|13480.44|13360.44|10
1643155710000|2022-01-26 00:08:30|13480.64|13360.64|13483.05|13363.05|13483.05|13363.05|13480.64|13360.64|10
1643155720000|2022-01-26 00:08:40|13482.97|13362.97|13484.58|13364.58|13484.58|13364.58|13482.97|13362.97|10
1643155730000|2022-01-26 00:08:50|13484.54|13364.54|13485.09|13365.09|13485.42|13365.42|13484.41|13364.41|10
1643155740000|2022-01-26 00:09:00|13485.21|13365.21|13484.81|13364.81|13485.78|13365.78|13484.03|13364.03|10
1643155750000|2022-01-26 00:09:10|13484.46|13364.46|13483.91|13363.91|13484.88|13364.88|13483.91|13363.91|10
1643155760000|2022-01-26 00:09:20|13483.81|13363.81|13487.19|13367.19|13487.19|13367.19|13483.29|13363.29|10
1643155770000|2022-01-26 00:09:30|13487.31|13367.31|13490.07|13370.07|13490.14|13370.14|13487.31|13367.31|10
1643155780000|2022-01-26 00:09:40|13490.73|13370.73|13493.36|13373.36|13493.43|13373.43|13490.73|13370.73|10
1643155790000|2022-01-26 00:09:50|13493.16|13373.16|13491.59|13371.59|13493.16|13373.16|13491.59|13371.59|10
1643155800000|2022-01-26 00:10:00|13491.72|13371.72|13490.78|13370.78|13491.75|13371.75|13490.78|13370.78|10
1643155810000|2022-01-26 00:10:10|13490.64|13370.64|13487.51|13367.51|13490.64|13370.64|13487.38|13367.38|10
1643155820000|2022-01-26 00:10:20|13488.56|13368.56|13492.83|13372.83|13492.83|13372.83|13488.34|13368.34|10
1643155830000|2022-01-26 00:10:30|13493.59|13373.59|13519.72|13399.72|13519.72|13399.72|13493.59|13373.59|10
1643155840000|2022-01-26 00:10:40|13520.76|13400.76|13531.27|13411.27|13531.27|13411.27|13520.76|13400.76|10
1643155850000|2022-01-26 00:10:50|13530.41|13410.41|13531.59|13411.59|13532.4|13412.4|13529.9|13409.9|10
1643155860000|2022-01-26 00:11:00|13531.41|13411.41|13533.1|13413.1|13533.29|13413.29|13531.41|13411.41|10
1643155870000|2022-01-26 00:11:10|13534.82|13414.82|13532.92|13412.92|13535.52|13415.52|13532.92|13412.92|9
1643155880000|2022-01-26 00:11:20|13532.6|13412.6|13530.23|13410.23|13532.6|13412.6|13530.23|13410.23|10
1643155890000|2022-01-26 00:11:30|13530.88|13410.88|13529.74|13409.74|13530.88|13410.88|13529.48|13409.48|10
1643155900000|2022-01-26 00:11:40|13529.7|13409.7|13529.96|13409.96|13530.23|13410.23|13529.7|13409.7|10
1643155910000|2022-01-26 00:11:50|13529.85|13409.85|13528.36|13408.36|13530.11|13410.11|13528.31|13408.31|10
1643155920000|2022-01-26 00:12:00|13528.6|13408.6|13528|13408|13528.64|13408.64|13526.84|13406.84|9
1643155930000|2022-01-26 00:12:10|13528.43|13408.43|13528.95|13408.95|13528.95|13408.95|13528.35|13408.35|10
1643155940000|2022-01-26 00:12:20|13529.32|13409.32|13531.1|13411.1|13531.1|13411.1|13529.32|13409.32|10
1643155950000|2022-01-26 00:12:30|13531.22|13411.22|13531.35|13411.35|13531.66|13411.66|13530.87|13410.87|10
1643155960000|2022-01-26 00:12:40|13531.25|13411.25|13531.3|13411.3|13532.93|13412.93|13531.2|13411.2|10
1643155970000|2022-01-26 00:12:50|13530.79|13410.79|13522.47|13402.47|13530.79|13410.79|13522.47|13402.47|10
1643155980000|2022-01-26 00:13:00|13521.2|13401.2|13499.94|13379.94|13521.2|13401.2|13499.94|13379.94|10
1643155990000|2022-01-26 00:13:10|13498.14|13378.14|13477.89|13357.89|13498.14|13378.14|13477.89|13357.89|10
1643156000000|2022-01-26 00:13:20|13477.42|13357.42|13472.01|13352.01|13477.42|13357.42|13470.82|13350.82|10
1643156010000|2022-01-26 00:13:30|13471.79|13351.79|13474.94|13354.94|13475.53|13355.53|13471.79|13351.79|10
1643156020000|2022-01-26 00:13:40|13474.68|13354.68|13475.25|13355.25|13475.29|13355.29|13474.12|13354.12|10
1643156030000|2022-01-26 00:13:50|13474.89|13354.89|13473.81|13353.81|13474.89|13354.89|13472.64|13352.64|10
1643156040000|2022-01-26 00:14:00|13473.84|13353.84|13471.11|13351.11|13473.84|13353.84|13471.09|13351.09|10
1643156050000|2022-01-26 00:14:10|13470.16|13350.16|13469.42|13349.42|13470.49|13350.49|13469.23|13349.23|10
1643156060000|2022-01-26 00:14:20|13469.11|13349.11|13465.59|13345.59|13469.11|13349.11|13465.59|13345.59|10
1643156070000|2022-01-26 00:14:30|13466.6|13346.6|13468.37|13348.37|13468.37|13348.37|13466.6|13346.6|10
1643156080000|2022-01-26 00:14:40|13468.35|13348.35|13469.51|13349.51|13469.51|13349.51|13467.95|13347.95|10
1643156090000|2022-01-26 00:14:50|13469.78|13349.78|13469.49|13349.49|13470.97|13350.97|13469.49|13349.49|9
1643156100000|2022-01-26 00:15:00|13469.44|13349.44|13466.6|13346.6|13469.44|13349.44|13466.6|13346.6|10
1643156110000|2022-01-26 00:15:10|13466.46|13346.46|13461.83|13341.83|13466.46|13346.46|13461.2|13341.2|10
1643156120000|2022-01-26 00:15:20|13461.85|13341.85|13464.57|13344.57|13464.65|13344.65|13461.85|13341.85|10
1643156130000|2022-01-26 00:15:30|13464.06|13344.06|13467.04|13347.04|13467.04|13347.04|13464.06|13344.06|9
1643156140000|2022-01-26 00:15:40|13468|13348|13474.13|13354.13|13474.13|13354.13|13468|13348|10
1643156150000|2022-01-26 00:15:50|13474.62|13354.62|13476.4|13356.4|13476.93|13356.93|13474.62|13354.62|10
1643156160000|2022-01-26 00:16:00|13476.2|13356.2|13477.18|13357.18|13478.42|13358.42|13476.2|13356.2|10
1643156170000|2022-01-26 00:16:10|13477.35|13357.35|13478.06|13358.06|13479|13359|13477.35|13357.35|10
1643156180000|2022-01-26 00:16:20|13477.63|13357.63|13478.73|13358.73|13479.16|13359.16|13476.83|13356.83|10
1643156190000|2022-01-26 00:16:30|13478.4|13358.4|13477.77|13357.77|13478.82|13358.82|13477.24|13357.24|10
1643156200000|2022-01-26 00:16:40|13478.21|13358.21|13482.28|13362.28|13482.28|13362.28|13478.21|13358.21|10
1643156210000|2022-01-26 00:16:50|13482.44|13362.44|13484.57|13364.57|13484.57|13364.57|13482.44|13362.44|10
1643156220000|2022-01-26 00:17:00|13485.16|13365.16|13485.75|13365.75|13485.75|13365.75|13484.13|13364.13|10
1643156230000|2022-01-26 00:17:10|13485.73|13365.73|13476.41|13356.41|13485.73|13365.73|13476.41|13356.41|10
1643156240000|2022-01-26 00:17:20|13476.4|13356.4|13466.18|13346.18|13476.4|13356.4|13466.18|13346.18|10
1643156250000|2022-01-26 00:17:30|13466.79|13346.79|13466.28|13346.28|13466.79|13346.79|13464.48|13344.48|10
1643156260000|2022-01-26 00:17:40|13467.2|13347.2|13469.06|13349.06|13469.58|13349.58|13467.2|13347.2|10
1643156270000|2022-01-26 00:17:50|13469.14|13349.14|13467.94|13347.94|13469.14|13349.14|13467.77|13347.77|10
1643156280000|2022-01-26 00:18:00|13467.96|13347.96|13466.31|13346.31|13468.41|13348.41|13465.32|13345.32|10
1643156290000|2022-01-26 00:18:10|13465.59|13345.59|13459.78|13339.78|13465.59|13345.59|13459.78|13339.78|10
1643156300000|2022-01-26 00:18:20|13459.73|13339.73|13460.87|13340.87|13460.96|13340.96|13459.35|13339.35|10
1643156310000|2022-01-26 00:18:30|13460.54|13340.54|13458.05|13338.05|13460.54|13340.54|13458.05|13338.05|10
1643156320000|2022-01-26 00:18:40|13458.69|13338.69|13458.39|13338.39|13459.05|13339.05|13457.84|13337.84|10
1643156330000|2022-01-26 00:18:50|13458.14|13338.14|13459.01|13339.01|13459.62|13339.62|13458|13338|10
1643156340000|2022-01-26 00:19:00|13458.99|13338.99|13457.49|13337.49|13458.99|13338.99|13457.49|13337.49|10
1643156350000|2022-01-26 00:19:10|13457.71|13337.71|13457.56|13337.56|13458.97|13338.97|13457.56|13337.56|9
1643156360000|2022-01-26 00:19:20|13457.63|13337.63|13456.92|13336.92|13457.63|13337.63|13456.92|13336.92|10
1643156370000|2022-01-26 00:19:30|13456.99|13336.99|13457.74|13337.74|13457.84|13337.84|13456.79|13336.79|10
1643156380000|2022-01-26 00:19:40|13457.24|13337.24|13453.95|13333.95|13457.37|13337.37|13453.88|13333.88|10
1643156390000|2022-01-26 00:19:50|13453.9|13333.9|13450.16|13330.16|13453.9|13333.9|13450.16|13330.16|10
1643156400000|2022-01-26 00:20:00|13449.84|13329.84|13448.03|13328.03|13449.84|13329.84|13448.03|13328.03|10
1643156410000|2022-01-26 00:20:10|13448.34|13328.34|13451.99|13331.99|13451.99|13331.99|13448.08|13328.08|10
1643156420000|2022-01-26 00:20:20|13452.82|13332.82|13457.36|13337.36|13457.36|13337.36|13452.82|13332.82|10
1643156430000|2022-01-26 00:20:30|13457.76|13337.76|13462.27|13342.27|13462.27|13342.27|13457.76|13337.76|10
1643156440000|2022-01-26 00:20:40|13462.02|13342.02|13457.04|13337.04|13462.02|13342.02|13457.04|13337.04|10
1643156450000|2022-01-26 00:20:50|13457.59|13337.59|13452.11|13332.11|13457.59|13337.59|13452.11|13332.11|10
1643156460000|2022-01-26 00:21:00|13451.92|13331.92|13450.86|13330.86|13451.92|13331.92|13450.67|13330.67|10
1643156470000|2022-01-26 00:21:10|13450.89|13330.89|13448.63|13328.63|13450.89|13330.89|13448.32|13328.32|10
1643156480000|2022-01-26 00:21:20|13449.43|13329.43|13450.61|13330.61|13450.61|13330.61|13449.31|13329.31|8
1643156490000|2022-01-26 00:21:30|13450.79|13330.79|13451.64|13331.64|13452.02|13332.02|13450.79|13330.79|10
1643156500000|2022-01-26 00:21:40|13451.84|13331.84|13453.18|13333.18|13453.18|13333.18|13451.84|13331.84|10
1643156510000|2022-01-26 00:21:50|13452.88|13332.88|13452.55|13332.55|13453.14|13333.14|13452.54|13332.54|10
1643156520000|2022-01-26 00:22:00|13453.18|13333.18|13452.94|13332.94|13453.48|13333.48|13452.53|13332.53|9
1643156530000|2022-01-26 00:22:10|13452.87|13332.87|13454.71|13334.71|13454.71|13334.71|13452.87|13332.87|10
1643156540000|2022-01-26 00:22:20|13456.05|13336.05|13462.57|13342.57|13462.57|13342.57|13456.05|13336.05|10
1643156550000|2022-01-26 00:22:30|13462.76|13342.76|13463.81|13343.81|13463.81|13343.81|13462.36|13342.36|10
1643156560000|2022-01-26 00:22:40|13464.73|13344.73|13469.82|13349.82|13469.82|13349.82|13464.73|13344.73|10
1643156570000|2022-01-26 00:22:50|13469.83|13349.83|13470.96|13350.96|13470.96|13350.96|13469.76|13349.76|10
1643156580000|2022-01-26 00:23:00|13471.08|13351.08|13476.88|13356.88|13476.88|13356.88|13471.08|13351.08|9
1643156590000|2022-01-26 00:23:10|13477.43|13357.43|13479.41|13359.41|13479.41|13359.41|13477.43|13357.43|10
1643156600000|2022-01-26 00:23:20|13480.02|13360.02|13481.9|13361.9|13483|13363|13480.02|13360.02|10
1643156610000|2022-01-26 00:23:30|13481.5|13361.5|13479.62|13359.62|13481.5|13361.5|13479.47|13359.47|10
1643156620000|2022-01-26 00:23:40|13479.67|13359.67|13479.41|13359.41|13480.14|13360.14|13479.41|13359.41|9
1643156630000|2022-01-26 00:23:50|13478.9|13358.9|13478.61|13358.61|13479.85|13359.85|13478.61|13358.61|10
1643156640000|2022-01-26 00:24:00|13478.87|13358.87|13479.79|13359.79|13479.9|13359.9|13478.87|13358.87|10
1643156650000|2022-01-26 00:24:10|13479.94|13359.94|13480.77|13360.77|13480.77|13360.77|13479.87|13359.87|10
1643156660000|2022-01-26 00:24:20|13480.5|13360.5|13481.14|13361.14|13481.59|13361.59|13480.5|13360.5|9
1643156670000|2022-01-26 00:24:30|13481.21|13361.21|13476.6|13356.6|13481.21|13361.21|13476.6|13356.6|10
1643156680000|2022-01-26 00:24:40|13475.84|13355.84|13474.75|13354.75|13475.84|13355.84|13474.24|13354.24|9
1643156690000|2022-01-26 00:24:50|13475.18|13355.18|13478.03|13358.03|13478.03|13358.03|13475.16|13355.16|10
1643156700000|2022-01-26 00:25:00|13477.95|13357.95|13485.59|13365.59|13485.59|13365.59|13477.95|13357.95|10
1643156710000|2022-01-26 00:25:10|13485.74|13365.74|13497.8|13377.8|13497.8|13377.8|13485.74|13365.74|10
1643156720000|2022-01-26 00:25:20|13498.21|13378.21|13504.29|13384.29|13504.67|13384.67|13498.21|13378.21|10
1643156730000|2022-01-26 00:25:30|13503.67|13383.67|13503.88|13383.88|13504.45|13384.45|13503.6|13383.6|9
1643156740000|2022-01-26 00:25:40|13502.87|13382.87|13500.75|13380.75|13502.87|13382.87|13500.75|13380.75|10
1643156750000|2022-01-26 00:25:50|13500.34|13380.34|13496.11|13376.11|13500.34|13380.34|13496.11|13376.11|10
1643156760000|2022-01-26 00:26:00|13496|13376|13490.81|13370.81|13496|13376|13490.81|13370.81|10
1643156770000|2022-01-26 00:26:10|13489.73|13369.73|13484.04|13364.04|13489.73|13369.73|13484.04|13364.04|10
1643156780000|2022-01-26 00:26:20|13484.03|13364.03|13477.97|13357.97|13484.03|13364.03|13477.97|13357.97|10
1643156790000|2022-01-26 00:26:30|13478.05|13358.05|13472.47|13352.47|13478.05|13358.05|13472.47|13352.47|10
1643156800000|2022-01-26 00:26:40|13472.28|13352.28|13472.52|13352.52|13472.52|13352.52|13471.46|13351.46|10
1643156810000|2022-01-26 00:26:50|13472.57|13352.57|13474.16|13354.16|13474.44|13354.44|13472.57|13352.57|10
1643156820000|2022-01-26 00:27:00|13473.63|13353.63|13474.69|13354.69|13474.69|13354.69|13473.11|13353.11|9
1643156830000|2022-01-26 00:27:10|13475.7|13355.7|13482.92|13362.92|13482.92|13362.92|13475.7|13355.7|10
1643156840000|2022-01-26 00:27:20|13483.95|13363.95|13489.22|13369.22|13489.42|13369.42|13483.95|13363.95|10
1643156850000|2022-01-26 00:27:30|13490.23|13370.23|13492.01|13372.01|13492.01|13372.01|13490.23|13370.23|10
1643156860000|2022-01-26 00:27:40|13492.36|13372.36|13492.58|13372.58|13493.14|13373.14|13491.96|13371.96|10
1643156870000|2022-01-26 00:27:50|13492.57|13372.57|13491.41|13371.41|13492.67|13372.67|13491.41|13371.41|10
1643156880000|2022-01-26 00:28:00|13491.27|13371.27|13488.58|13368.58|13491.27|13371.27|13488.58|13368.58|10
1643156890000|2022-01-26 00:28:10|13488.39|13368.39|13487.72|13367.72|13488.39|13368.39|13487.06|13367.06|10
1643156900000|2022-01-26 00:28:20|13488.27|13368.27|13490.03|13370.03|13490.03|13370.03|13488.11|13368.11|10
1643156910000|2022-01-26 00:28:30|13490.88|13370.88|13490.65|13370.65|13491.19|13371.19|13490.65|13370.65|9
1643156920000|2022-01-26 00:28:40|13490.85|13370.85|13495.49|13375.49|13495.49|13375.49|13490.63|13370.63|10
1643156930000|2022-01-26 00:28:50|13495.8|13375.8|13498.05|13378.05|13499.81|13379.81|13495.8|13375.8|9
1643156940000|2022-01-26 00:29:00|13497.59|13377.59|13495.05|13375.05|13497.59|13377.59|13495.01|13375.01|9
1643156950000|2022-01-26 00:29:10|13494.87|13374.87|13496|13376|13496.17|13376.17|13494.87|13374.87|10
1643156960000|2022-01-26 00:29:20|13496.61|13376.61|13497|13377|13497|13377|13496.09|13376.09|10
1643156970000|2022-01-26 00:29:30|13497.23|13377.23|13498.34|13378.34|13498.53|13378.53|13497.23|13377.23|10
1643156980000|2022-01-26 00:29:40|13498.26|13378.26|13496.35|13376.35|13498.59|13378.59|13496.26|13376.26|10
1643156990000|2022-01-26 00:29:50|13496.4|13376.4|13493.13|13373.13|13496.4|13376.4|13493.13|13373.13|9
1643157000000|2022-01-26 00:30:00|13493.64|13373.64|13494.22|13374.22|13495.6|13375.6|13493.64|13373.64|10
1643157010000|2022-01-26 00:30:10|13494.59|13374.59|13492.77|13372.77|13495.18|13375.18|13492.3|13372.3|10
1643157020000|2022-01-26 00:30:20|13493.51|13373.51|13489.55|13369.55|13493.51|13373.51|13489.55|13369.55|10
1643157030000|2022-01-26 00:30:30|13489.52|13369.52|13491.88|13371.88|13491.88|13371.88|13489.52|13369.52|9
1643157040000|2022-01-26 00:30:40|13491.23|13371.23|13494.79|13374.79|13494.79|13374.79|13491.09|13371.09|9
1643157050000|2022-01-26 00:30:50|13496.13|13376.13|13499.63|13379.63|13499.63|13379.63|13496.13|13376.13|10
1643157060000|2022-01-26 00:31:00|13499.81|13379.81|13501.21|13381.21|13501.46|13381.46|13499.81|13379.81|10
1643157070000|2022-01-26 00:31:10|13500.66|13380.66|13500.69|13380.69|13501.53|13381.53|13499.91|13379.91|10
1643157080000|2022-01-26 00:31:20|13502.81|13382.81|13503.58|13383.58|13503.58|13383.58|13502.18|13382.18|10
1643157090000|2022-01-26 00:31:30|13504.14|13384.14|13505.02|13385.02|13505.02|13385.02|13504.12|13384.12|10
1643157100000|2022-01-26 00:31:40|13505.86|13385.86|13504.65|13384.65|13505.86|13385.86|13504.65|13384.65|10
1643157110000|2022-01-26 00:31:50|13504.84|13384.84|13507.25|13387.25|13507.25|13387.25|13504.84|13384.84|10
1643157120000|2022-01-26 00:32:00|13507.17|13387.17|13507.87|13387.87|13508.27|13388.27|13506.87|13386.87|10
1643157130000|2022-01-26 00:32:10|13507.7|13387.7|13504.7|13384.7|13507.7|13387.7|13504.44|13384.44|9
1643157140000|2022-01-26 00:32:20|13504.81|13384.81|13503.36|13383.36|13505.25|13385.25|13503.36|13383.36|9
1643157150000|2022-01-26 00:32:30|13503.63|13383.63|13503.4|13383.4|13504.11|13384.11|13503.38|13383.38|9
1643157160000|2022-01-26 00:32:40|13503.34|13383.34|13502.3|13382.3|13503.34|13383.34|13502.3|13382.3|9
1643157170000|2022-01-26 00:32:50|13502.24|13382.24|13504.07|13384.07|13504.07|13384.07|13501.96|13381.96|10
1643157180000|2022-01-26 00:33:00|13504.1|13384.1|13505.52|13385.52|13505.61|13385.61|13504.1|13384.1|10
1643157190000|2022-01-26 00:33:10|13505.54|13385.54|13507.31|13387.31|13507.31|13387.31|13505.54|13385.54|9
1643157200000|2022-01-26 00:33:20|13507.41|13387.41|13508.13|13388.13|13509.02|13389.02|13507.41|13387.41|10
1643157210000|2022-01-26 00:33:30|13507.77|13387.77|13509.21|13389.21|13509.21|13389.21|13507.77|13387.77|9
1643157220000|2022-01-26 00:33:40|13509.08|13389.08|13511.56|13391.56|13511.62|13391.62|13509.03|13389.03|10
1643157230000|2022-01-26 00:33:50|13511.34|13391.34|13512.03|13392.03|13512.16|13392.16|13511.2|13391.2|10
1643157240000|2022-01-26 00:34:00|13511.77|13391.77|13511.87|13391.87|13512.22|13392.22|13511.14|13391.14|10
1643157250000|2022-01-26 00:34:10|13512.2|13392.2|13514.52|13394.52|13514.78|13394.78|13512.2|13392.2|9
1643157260000|2022-01-26 00:34:20|13514.98|13394.98|13515.94|13395.94|13516.39|13396.39|13514.98|13394.98|9
1643157270000|2022-01-26 00:34:30|13516.19|13396.19|13517.79|13397.79|13517.79|13397.79|13516.09|13396.09|10
1643157280000|2022-01-26 00:34:40|13517.83|13397.83|13517.82|13397.82|13518.17|13398.17|13517.4|13397.4|10
1643157290000|2022-01-26 00:34:50|13517.95|13397.95|13520.05|13400.05|13520.05|13400.05|13517.89|13397.89|10
1643157300000|2022-01-26 00:35:00|13520.01|13400.01|13520.85|13400.85|13520.95|13400.95|13520.01|13400.01|10
1643157310000|2022-01-26 00:35:10|13521.41|13401.41|13521.56|13401.56|13521.59|13401.59|13521.12|13401.12|10
1643157320000|2022-01-26 00:35:20|13521.86|13401.86|13523.1|13403.1|13523.32|13403.32|13521.86|13401.86|9
1643157330000|2022-01-26 00:35:30|13523.42|13403.42|13523.42|13403.42|13523.56|13403.56|13523.19|13403.19|9
1643157340000|2022-01-26 00:35:40|13523.48|13403.48|13522.47|13402.47|13523.48|13403.48|13522.47|13402.47|10
1643157350000|2022-01-26 00:35:50|13522.35|13402.35|13520.53|13400.53|13522.35|13402.35|13519.88|13399.88|10
1643157360000|2022-01-26 00:36:00|13520.68|13400.68|13522.76|13402.76|13522.76|13402.76|13520.68|13400.68|9
1643157370000|2022-01-26 00:36:10|13523.17|13403.17|13523.82|13403.82|13523.82|13403.82|13522.78|13402.78|10
1643157380000|2022-01-26 00:36:20|13524.78|13404.78|13529.19|13409.19|13529.19|13409.19|13524.78|13404.78|10
1643157390000|2022-01-26 00:36:30|13529.38|13409.38|13531.49|13411.49|13531.49|13411.49|13529.38|13409.38|10
1643157400000|2022-01-26 00:36:40|13531.8|13411.8|13532.89|13412.89|13533.21|13413.21|13531.8|13411.8|9
1643157410000|2022-01-26 00:36:50|13533.13|13413.13|13533.15|13413.15|13533.55|13413.55|13532.92|13412.92|10
1643157420000|2022-01-26 00:37:00|13533.27|13413.27|13533.37|13413.37|13534.16|13414.16|13533.17|13413.17|10
1643157430000|2022-01-26 00:37:10|13533.46|13413.46|13533.6|13413.6|13533.71|13413.71|13532.91|13412.91|8
1643157440000|2022-01-26 00:37:20|13533.79|13413.79|13536.59|13416.59|13536.59|13416.59|13533.79|13413.79|9
1643157450000|2022-01-26 00:37:30|13536.97|13416.97|13540.33|13420.33|13540.33|13420.33|13536.77|13416.77|10
1643157460000|2022-01-26 00:37:40|13540.65|13420.65|13540.69|13420.69|13541.28|13421.28|13540.65|13420.65|10
1643157470000|2022-01-26 00:37:50|13540.88|13420.88|13539.32|13419.32|13540.88|13420.88|13539.32|13419.32|10
1643157480000|2022-01-26 00:38:00|13539.06|13419.06|13536.08|13416.08|13539.06|13419.06|13536.08|13416.08|10
1643157490000|2022-01-26 00:38:10|13536.02|13416.02|13533.08|13413.08|13536.14|13416.14|13533.08|13413.08|10
1643157500000|2022-01-26 00:38:20|13531.76|13411.76|13525.52|13405.52|13531.76|13411.76|13525.52|13405.52|10
1643157510000|2022-01-26 00:38:30|13525.24|13405.24|13523.89|13403.89|13525.24|13405.24|13523.89|13403.89|10
1643157520000|2022-01-26 00:38:40|13523.34|13403.34|13523.27|13403.27|13524.22|13404.22|13522.85|13402.85|10
1643157530000|2022-01-26 00:38:50|13523.52|13403.52|13522.29|13402.29|13523.9|13403.9|13522.29|13402.29|10
1643157540000|2022-01-26 00:39:00|13522.35|13402.35|13520.25|13400.25|13522.35|13402.35|13520.25|13400.25|10
1643157550000|2022-01-26 00:39:10|13520.49|13400.49|13521.71|13401.71|13521.71|13401.71|13520.24|13400.24|10
1643157560000|2022-01-26 00:39:20|13521.95|13401.95|13523.83|13403.83|13524.37|13404.37|13521.95|13401.95|10
1643157570000|2022-01-26 00:39:30|13524.16|13404.16|13528.28|13408.28|13528.28|13408.28|13523.84|13403.84|10
1643157580000|2022-01-26 00:39:40|13528.24|13408.24|13531.16|13411.16|13531.16|13411.16|13528.24|13408.24|10
1643157590000|2022-01-26 00:39:50|13531.65|13411.65|13533.64|13413.64|13533.64|13413.64|13531.65|13411.65|9
1643157600000|2022-01-26 00:40:00|13533.53|13413.53|13532.04|13412.04|13533.84|13413.84|13532.04|13412.04|9
1643157610000|2022-01-26 00:40:10|13531.42|13411.42|13530.25|13410.25|13531.42|13411.42|13529.04|13409.04|10
1643157620000|2022-01-26 00:40:20|13530.21|13410.21|13530.73|13410.73|13531.67|13411.67|13530.12|13410.12|10
1643157630000|2022-01-26 00:40:30|13530.55|13410.55|13529.03|13409.03|13530.55|13410.55|13528.81|13408.81|9
1643157640000|2022-01-26 00:40:40|13528.77|13408.77|13529.16|13409.16|13529.39|13409.39|13528.77|13408.77|10
1643157650000|2022-01-26 00:40:50|13528.5|13408.5|13526.79|13406.79|13528.5|13408.5|13526.79|13406.79|10
1643157660000|2022-01-26 00:41:00|13526.48|13406.48|13524.53|13404.53|13526.48|13406.48|13523.93|13403.93|9
1643157670000|2022-01-26 00:41:10|13524.38|13404.38|13523.55|13403.55|13524.38|13404.38|13523.23|13403.23|9
1643157680000|2022-01-26 00:41:20|13522.79|13402.79|13525.31|13405.31|13525.31|13405.31|13522.79|13402.79|10
1643157690000|2022-01-26 00:41:30|13525.78|13405.78|13526.46|13406.46|13526.54|13406.54|13525.78|13405.78|9
1643157700000|2022-01-26 00:41:40|13526.59|13406.59|13521.67|13401.67|13526.59|13406.59|13521.67|13401.67|10
1643157710000|2022-01-26 00:41:50|13520.95|13400.95|13518.4|13398.4|13520.95|13400.95|13518.4|13398.4|10
1643157720000|2022-01-26 00:42:00|13517.88|13397.88|13516.26|13396.26|13517.88|13397.88|13516.26|13396.26|10
1643157730000|2022-01-26 00:42:10|13516.19|13396.19|13515.86|13395.86|13516.19|13396.19|13514.99|13394.99|10
1643157740000|2022-01-26 00:42:20|13516.49|13396.49|13514.74|13394.74|13516.49|13396.49|13514.74|13394.74|10
1643157750000|2022-01-26 00:42:30|13514.75|13394.75|13516.41|13396.41|13516.52|13396.52|13514.67|13394.67|10
1643157760000|2022-01-26 00:42:40|13516.33|13396.33|13518.72|13398.72|13518.72|13398.72|13516.07|13396.07|9
1643157770000|2022-01-26 00:42:50|13519.29|13399.29|13520.01|13400.01|13520.01|13400.01|13519.27|13399.27|10
1643157780000|2022-01-26 00:43:00|13519.91|13399.91|13519.23|13399.23|13520.62|13400.62|13518.9|13398.9|10
1643157790000|2022-01-26 00:43:10|13518.88|13398.88|13522.8|13402.8|13522.8|13402.8|13518.88|13398.88|10
1643157800000|2022-01-26 00:43:20|13523.18|13403.18|13524.41|13404.41|13524.93|13404.93|13523.18|13403.18|10
1643157810000|2022-01-26 00:43:30|13524.63|13404.63|13526.57|13406.57|13528.35|13408.35|13524.63|13404.63|9
1643157820000|2022-01-26 00:43:40|13526.07|13406.07|13521.21|13401.21|13526.07|13406.07|13521.21|13401.21|10
1643157830000|2022-01-26 00:43:50|13521.3|13401.3|13518.27|13398.27|13521.3|13401.3|13518.27|13398.27|10
1643157840000|2022-01-26 00:44:00|13518.01|13398.01|13513.26|13393.26|13518.01|13398.01|13513.26|13393.26|9
1643157850000|2022-01-26 00:44:10|13513.38|13393.38|13512.36|13392.36|13513.93|13393.93|13512.36|13392.36|9
1643157860000|2022-01-26 00:44:20|13512.69|13392.69|13509.59|13389.59|13512.69|13392.69|13509.48|13389.48|10
1643157870000|2022-01-26 00:44:30|13506.26|13386.26|13504.45|13384.45|13506.26|13386.26|13504.45|13384.45|10
1643157880000|2022-01-26 00:44:40|13504.68|13384.68|13504.99|13384.99|13505.46|13385.46|13504.68|13384.68|10
1643157890000|2022-01-26 00:44:50|13504.33|13384.33|13502.41|13382.41|13504.33|13384.33|13502.41|13382.41|10
1643157900000|2022-01-26 00:45:00|13502.38|13382.38|13502.66|13382.66|13502.66|13382.66|13501.09|13381.09|10
1643157910000|2022-01-26 00:45:10|13502.5|13382.5|13506.72|13386.72|13506.72|13386.72|13502.27|13382.27|10
1643157920000|2022-01-26 00:45:20|13506.39|13386.39|13503.3|13383.3|13506.39|13386.39|13503.3|13383.3|10
1643157930000|2022-01-26 00:45:30|13502.56|13382.56|13495.26|13375.26|13502.56|13382.56|13495.26|13375.26|10
1643157940000|2022-01-26 00:45:40|13494.62|13374.62|13490.62|13370.62|13494.62|13374.62|13490.62|13370.62|10
1643157950000|2022-01-26 00:45:50|13490.59|13370.59|13487.22|13367.22|13490.59|13370.59|13487.22|13367.22|9
1643157960000|2022-01-26 00:46:00|13487.3|13367.3|13475.41|13355.41|13487.3|13367.3|13475.41|13355.41|10
1643157970000|2022-01-26 00:46:10|13473.4|13353.4|13466.99|13346.99|13473.4|13353.4|13466.99|13346.99|10
1643157980000|2022-01-26 00:46:20|13465.25|13345.25|13459.45|13339.45|13465.25|13345.25|13459.37|13339.37|9
1643157990000|2022-01-26 00:46:30|13458.03|13338.03|13455.97|13335.97|13458.03|13338.03|13455.82|13335.82|10
1643158000000|2022-01-26 00:46:40|13455.86|13335.86|13453.51|13333.51|13455.86|13335.86|13453.49|13333.49|10
1643158010000|2022-01-26 00:46:50|13453.67|13333.67|13444.56|13324.56|13453.67|13333.67|13444.56|13324.56|10
1643158020000|2022-01-26 00:47:00|13444.58|13324.58|13436.35|13316.35|13444.58|13324.58|13436.35|13316.35|10
1643158030000|2022-01-26 00:47:10|13436.8|13316.8|13430.98|13310.98|13436.8|13316.8|13430.98|13310.98|10
1643158040000|2022-01-26 00:47:20|13429.4|13309.4|13423.28|13303.28|13429.4|13309.4|13423.28|13303.28|10
1643158050000|2022-01-26 00:47:30|13422.37|13302.37|13420.35|13300.35|13422.37|13302.37|13420.35|13300.35|9
1643158060000|2022-01-26 00:47:40|13420.58|13300.58|13420.91|13300.91|13421.32|13301.32|13420.34|13300.34|10
1643158070000|2022-01-26 00:47:50|13420.82|13300.82|13420.72|13300.72|13421.13|13301.13|13420.54|13300.54|9
1643158080000|2022-01-26 00:48:00|13420.69|13300.69|13419.97|13299.97|13421.1|13301.1|13419.97|13299.97|10
1643158090000|2022-01-26 00:48:10|13419.73|13299.73|13421.7|13301.7|13421.7|13301.7|13419.73|13299.73|10
1643158100000|2022-01-26 00:48:20|13422.37|13302.37|13423.18|13303.18|13423.3|13303.3|13422.37|13302.37|10
1643158110000|2022-01-26 00:48:30|13423.34|13303.34|13424.58|13304.58|13424.58|13304.58|13422.14|13302.14|9
1643158120000|2022-01-26 00:48:40|13425.04|13305.04|13421.83|13301.83|13425.04|13305.04|13421.83|13301.83|10
1643158130000|2022-01-26 00:48:50|13422.02|13302.02|13422.91|13302.91|13422.91|13302.91|13421.52|13301.52|10
1643158140000|2022-01-26 00:49:00|13423.43|13303.43|13425.04|13305.04|13425.16|13305.16|13423.43|13303.43|10
1643158150000|2022-01-26 00:49:10|13425.03|13305.03|13426.49|13306.49|13426.49|13306.49|13424.65|13304.65|10
1643158160000|2022-01-26 00:49:20|13426.55|13306.55|13425.5|13305.5|13426.65|13306.65|13425.5|13305.5|10
1643158170000|2022-01-26 00:49:30|13425.51|13305.51|13423.58|13303.58|13425.51|13305.51|13423.58|13303.58|9
1643158180000|2022-01-26 00:49:40|13422.26|13302.26|13419.04|13299.04|13422.33|13302.33|13418.97|13298.97|10
1643158190000|2022-01-26 00:49:50|13419.11|13299.11|13415.79|13295.79|13419.23|13299.23|13415.79|13295.79|10
1643158200000|2022-01-26 00:50:00|13415.12|13295.12|13410.15|13290.15|13415.12|13295.12|13410.15|13290.15|10
1643158210000|2022-01-26 00:50:10|13410.02|13290.02|13410.18|13290.18|13410.2|13290.2|13409.31|13289.31|10
1643158220000|2022-01-26 00:50:20|13410.44|13290.44|13410.47|13290.47|13410.83|13290.83|13410.24|13290.24|9
1643158230000|2022-01-26 00:50:30|13410.31|13290.31|13413.03|13293.03|13413.16|13293.16|13409.67|13289.67|10
1643158240000|2022-01-26 00:50:40|13413.1|13293.1|13414.5|13294.5|13414.93|13294.93|13413.1|13293.1|10
1643158250000|2022-01-26 00:50:50|13414.8|13294.8|13410.87|13290.87|13414.8|13294.8|13410.87|13290.87|10
1643158260000|2022-01-26 00:51:00|13411.04|13291.04|13408.75|13288.75|13411.04|13291.04|13408.72|13288.72|10
1643158270000|2022-01-26 00:51:10|13408.67|13288.67|13410.03|13290.03|13410.03|13290.03|13408.61|13288.61|10
1643158280000|2022-01-26 00:51:20|13410.74|13290.74|13414.25|13294.25|13414.56|13294.56|13410.74|13290.74|10
1643158290000|2022-01-26 00:51:30|13414.64|13294.64|13413.14|13293.14|13414.68|13294.68|13413.14|13293.14|10
1643158300000|2022-01-26 00:51:40|13411.98|13291.98|13411.62|13291.62|13411.98|13291.98|13411.14|13291.14|10
1643158310000|2022-01-26 00:51:50|13413.29|13293.29|13413.45|13293.45|13414.39|13294.39|13413.29|13293.29|10
1643158320000|2022-01-26 00:52:00|13413.2|13293.2|13406.48|13286.48|13413.2|13293.2|13406.48|13286.48|10
1643158330000|2022-01-26 00:52:10|13406.02|13286.02|13401.27|13281.27|13406.02|13286.02|13401.27|13281.27|9
1643158340000|2022-01-26 00:52:20|13401.07|13281.07|13396.41|13276.41|13401.07|13281.07|13396.41|13276.41|10
1643158350000|2022-01-26 00:52:30|13395.56|13275.56|13391.94|13271.94|13395.56|13275.56|13391.64|13271.64|10
1643158360000|2022-01-26 00:52:40|13392.3|13272.3|13391.18|13271.18|13392.9|13272.9|13391.18|13271.18|10
1643158370000|2022-01-26 00:52:50|13391.32|13271.32|13392.29|13272.29|13392.64|13272.64|13390.83|13270.83|10
1643158380000|2022-01-26 00:53:00|13392.18|13272.18|13394.31|13274.31|13394.31|13274.31|13391.7|13271.7|10
1643158390000|2022-01-26 00:53:10|13394.21|13274.21|13384.9|13264.9|13394.98|13274.98|13384.9|13264.9|10
1643158400000|2022-01-26 00:53:20|13384.08|13264.08|13382.59|13262.59|13385.46|13265.46|13382.06|13262.06|10
1643158410000|2022-01-26 00:53:30|13383.54|13263.54|13384.24|13264.24|13385.55|13265.55|13383.54|13263.54|9
1643158420000|2022-01-26 00:53:40|13383.85|13263.85|13382.07|13262.07|13384.08|13264.08|13382.07|13262.07|10
1643158430000|2022-01-26 00:53:50|13381.1|13261.1|13380.51|13260.51|13381.22|13261.22|13380.17|13260.17|10
1643158440000|2022-01-26 00:54:00|13380.49|13260.49|13378.96|13258.96|13381.65|13261.65|13378.91|13258.91|10
1643158450000|2022-01-26 00:54:10|13379.07|13259.07|13379.27|13259.27|13379.27|13259.27|13377.84|13257.84|10
1643158460000|2022-01-26 00:54:20|13378.41|13258.41|13374.75|13254.75|13378.41|13258.41|13374.75|13254.75|10
1643158470000|2022-01-26 00:54:30|13374.71|13254.71|13372.4|13252.4|13374.71|13254.71|13372.4|13252.4|10
1643158480000|2022-01-26 00:54:40|13372.63|13252.63|13369.73|13249.73|13372.63|13252.63|13369.62|13249.62|10
1643158490000|2022-01-26 00:54:50|13369.09|13249.09|13367.97|13247.97|13369.24|13249.24|13367.95|13247.95|10
1643158500000|2022-01-26 00:55:00|13367.64|13247.64|13364.25|13244.25|13367.64|13247.64|13364.25|13244.25|10
1643158510000|2022-01-26 00:55:10|13364.34|13244.34|13367.46|13247.46|13367.77|13247.77|13364.34|13244.34|10
1643158520000|2022-01-26 00:55:20|13367.54|13247.54|13367.74|13247.74|13368.07|13248.07|13367.08|13247.08|10
1643158530000|2022-01-26 00:55:30|13367.8|13247.8|13363.89|13243.89|13367.8|13247.8|13363.88|13243.88|10
1643158540000|2022-01-26 00:55:40|13363.8|13243.8|13362.4|13242.4|13363.8|13243.8|13362.34|13242.34|10
1643158550000|2022-01-26 00:55:50|13361.82|13241.82|13358.82|13238.82|13361.82|13241.82|13358.82|13238.82|10
1643158560000|2022-01-26 00:56:00|13358.24|13238.24|13355.44|13235.44|13358.24|13238.24|13355.42|13235.42|10
1643158570000|2022-01-26 00:56:10|13354.9|13234.9|13352.4|13232.4|13354.9|13234.9|13352.4|13232.4|10
1643158580000|2022-01-26 00:56:20|13352.22|13232.22|13349.34|13229.34|13352.49|13232.49|13349.34|13229.34|10
1643158590000|2022-01-26 00:56:30|13348.63|13228.63|13350.65|13230.65|13350.65|13230.65|13348.49|13228.49|10
1643158600000|2022-01-26 00:56:40|13352.81|13232.81|13363.16|13243.16|13363.16|13243.16|13352.81|13232.81|10
1643158610000|2022-01-26 00:56:50|13363.42|13243.42|13371.57|13251.57|13372.12|13252.12|13363.42|13243.42|10
1643158620000|2022-01-26 00:57:00|13371.27|13251.27|13370.6|13250.6|13371.31|13251.31|13370.46|13250.46|9
1643158630000|2022-01-26 00:57:10|13370.38|13250.38|13369.06|13249.06|13370.38|13250.38|13369.06|13249.06|10
1643158640000|2022-01-26 00:57:20|13369.7|13249.7|13373.13|13253.13|13373.13|13253.13|13369.7|13249.7|10
1643158650000|2022-01-26 00:57:30|13373.63|13253.63|13374.98|13254.98|13374.98|13254.98|13373.51|13253.51|10
1643158660000|2022-01-26 00:57:40|13374.55|13254.55|13376.07|13256.07|13376.12|13256.12|13374.45|13254.45|10
1643158670000|2022-01-26 00:57:50|13376.36|13256.36|13379.39|13259.39|13379.39|13259.39|13376.17|13256.17|10
1643158680000|2022-01-26 00:58:00|13379.36|13259.36|13377.63|13257.63|13379.39|13259.39|13377.22|13257.22|10
1643158690000|2022-01-26 00:58:10|13378.15|13258.15|13379.03|13259.03|13380.2|13260.2|13378.15|13258.15|10
1643158700000|2022-01-26 00:58:20|13379.25|13259.25|13375.92|13255.92|13379.25|13259.25|13375.85|13255.85|10
1643158710000|2022-01-26 00:58:30|13375.29|13255.29|13372.9|13252.9|13375.29|13255.29|13371.65|13251.65|10
1643158720000|2022-01-26 00:58:40|13372.8|13252.8|13375.04|13255.04|13375.04|13255.04|13372.8|13252.8|10
1643158730000|2022-01-26 00:58:50|13374.91|13254.91|13376.19|13256.19|13376.56|13256.56|13374.91|13254.91|10
1643158740000|2022-01-26 00:59:00|13376.25|13256.25|13374.82|13254.82|13376.6|13256.6|13374.82|13254.82|9
1643158750000|2022-01-26 00:59:10|13374.62|13254.62|13373.81|13253.81|13374.74|13254.74|13373.57|13253.57|10
1643158760000|2022-01-26 00:59:20|13374.54|13254.54|13379.09|13259.09|13379.09|13259.09|13374.54|13254.54|10
1643158770000|2022-01-26 00:59:30|13380.2|13260.2|13382.66|13262.66|13382.66|13262.66|13380.2|13260.2|9
1643158780000|2022-01-26 00:59:40|13382.6|13262.6|13385.22|13265.22|13385.38|13265.38|13382.6|13262.6|10
1643158790000|2022-01-26 00:59:50|13384.86|13264.86|13382.82|13262.82|13384.87|13264.87|13382.82|13262.82|10
1643158800000|2022-01-26 01:00:00|13382.73|13262.73|13382.07|13262.07|13383.6|13263.6|13381.89|13261.89|10
1643158810000|2022-01-26 01:00:10|13381.97|13261.97|13385.19|13265.19|13385.19|13265.19|13381.97|13261.97|10
1643158820000|2022-01-26 01:00:20|13385.06|13265.06|13388.13|13268.13|13388.13|13268.13|13385.06|13265.06|9
1643158830000|2022-01-26 01:00:30|13387.99|13267.99|13389.24|13269.24|13389.41|13269.41|13387.99|13267.99|10
1643158840000|2022-01-26 01:00:40|13389.44|13269.44|13386.53|13266.53|13389.44|13269.44|13386.53|13266.53|10
1643158850000|2022-01-26 01:00:50|13386.84|13266.84|13386.68|13266.68|13387.04|13267.04|13386.59|13266.59|10
1643158860000|2022-01-26 01:01:00|13386.64|13266.64|13386.24|13266.24|13386.73|13266.73|13385.73|13265.73|10
1643158870000|2022-01-26 01:01:10|13387.44|13267.44|13387.54|13267.54|13387.99|13267.99|13387.2|13267.2|9
1643158880000|2022-01-26 01:01:20|13387.74|13267.74|13388.73|13268.73|13388.73|13268.73|13387.74|13267.74|10
1643158890000|2022-01-26 01:01:30|13388.71|13268.71|13387.69|13267.69|13388.8|13268.8|13387.46|13267.46|9
1643158900000|2022-01-26 01:01:40|13386.85|13266.85|13387.7|13267.7|13387.7|13267.7|13386.53|13266.53|10
1643158910000|2022-01-26 01:01:50|13387.43|13267.43|13388.18|13268.18|13388.18|13268.18|13387.43|13267.43|9
1643158920000|2022-01-26 01:02:00|13388.04|13268.04|13390.98|13270.98|13390.98|13270.98|13388.04|13268.04|10
1643158930000|2022-01-26 01:02:10|13391.78|13271.78|13392.98|13272.98|13393.36|13273.36|13391.66|13271.66|10
1643158940000|2022-01-26 01:02:20|13392.3|13272.3|13389.81|13269.81|13392.5|13272.5|13389.81|13269.81|10
1643158950000|2022-01-26 01:02:30|13389.2|13269.2|13387.98|13267.98|13389.32|13269.32|13387.98|13267.98|10
1643158960000|2022-01-26 01:02:40|13388.31|13268.31|13388.4|13268.4|13388.53|13268.53|13387.85|13267.85|9
1643158970000|2022-01-26 01:02:50|13388.2|13268.2|13388.83|13268.83|13389.04|13269.04|13388.2|13268.2|10
1643158980000|2022-01-26 01:03:00|13388.81|13268.81|13392.04|13272.04|13392.04|13272.04|13388.81|13268.81|10
1643158990000|2022-01-26 01:03:10|13392.66|13272.66|13397|13277|13397|13277|13392.55|13272.55|10
1643159000000|2022-01-26 01:03:20|13397.22|13277.22|13401.95|13281.95|13401.95|13281.95|13397.22|13277.22|10
1643159010000|2022-01-26 01:03:30|13402.82|13282.82|13404.02|13284.02|13404.02|13284.02|13402.82|13282.82|10
1643159020000|2022-01-26 01:03:40|13404.59|13284.59|13406.31|13286.31|13406.31|13286.31|13404.59|13284.59|10
1643159030000|2022-01-26 01:03:50|13406.32|13286.32|13404.47|13284.47|13406.91|13286.91|13404.47|13284.47|10
1643159040000|2022-01-26 01:04:00|13404.08|13284.08|13404.83|13284.83|13404.98|13284.98|13404.08|13284.08|10
1643159050000|2022-01-26 01:04:10|13404.94|13284.94|13405.41|13285.41|13405.86|13285.86|13404.94|13284.94|10
1643159060000|2022-01-26 01:04:20|13405.04|13285.04|13404.44|13284.44|13405.04|13285.04|13404.04|13284.04|10
1643159070000|2022-01-26 01:04:30|13404.26|13284.26|13408.1|13288.1|13408.1|13288.1|13404.26|13284.26|10
1643159080000|2022-01-26 01:04:40|13408.16|13288.16|13410.48|13290.48|13410.48|13290.48|13408.11|13288.11|10
1643159090000|2022-01-26 01:04:50|13410.65|13290.65|13410.27|13290.27|13411.28|13291.28|13410.09|13290.09|10
1643159100000|2022-01-26 01:05:00|13410.18|13290.18|13412.5|13292.5|13412.5|13292.5|13410.18|13290.18|10
1643159110000|2022-01-26 01:05:10|13412.96|13292.96|13414.8|13294.8|13415.17|13295.17|13412.59|13292.59|10
1643159120000|2022-01-26 01:05:20|13415.02|13295.02|13415.89|13295.89|13415.89|13295.89|13415.02|13295.02|10
1643159130000|2022-01-26 01:05:30|13416.15|13296.15|13417.23|13297.23|13417.34|13297.34|13416.15|13296.15|9
1643159140000|2022-01-26 01:05:40|13416.98|13296.98|13416.89|13296.89|13418|13298|13416.89|13296.89|10
1643159150000|2022-01-26 01:05:50|13416.86|13296.86|13418.63|13298.63|13418.63|13298.63|13416.82|13296.82|10
1643159160000|2022-01-26 01:06:00|13418.7|13298.7|13420.19|13300.19|13420.41|13300.41|13418.7|13298.7|10
1643159170000|2022-01-26 01:06:10|13420.38|13300.38|13421.85|13301.85|13421.97|13301.97|13420.38|13300.38|10
1643159180000|2022-01-26 01:06:20|13421.99|13301.99|13423.17|13303.17|13423.17|13303.17|13421.73|13301.73|10
1643159190000|2022-01-26 01:06:30|13423.11|13303.11|13425.87|13305.87|13425.87|13305.87|13423.04|13303.04|10
1643159200000|2022-01-26 01:06:40|13425.64|13305.64|13422.4|13302.4|13425.66|13305.66|13422.4|13302.4|10
1643159210000|2022-01-26 01:06:50|13421.51|13301.51|13418.5|13298.5|13421.51|13301.51|13418.5|13298.5|10
1643159220000|2022-01-26 01:07:00|13417.99|13297.99|13417.71|13297.71|13417.99|13297.99|13416.87|13296.87|10
1643159230000|2022-01-26 01:07:10|13417.74|13297.74|13421.03|13301.03|13421.03|13301.03|13417.74|13297.74|10
1643159240000|2022-01-26 01:07:20|13421.19|13301.19|13421.1|13301.1|13421.57|13301.57|13420.63|13300.63|10
1643159250000|2022-01-26 01:07:30|13420.96|13300.96|13417.6|13297.6|13420.96|13300.96|13417.6|13297.6|10
1643159260000|2022-01-26 01:07:40|13417.37|13297.37|13417.14|13297.14|13417.52|13297.52|13416.64|13296.64|10
1643159270000|2022-01-26 01:07:50|13417.41|13297.41|13415.47|13295.47|13418.95|13298.95|13415.47|13295.47|10
1643159280000|2022-01-26 01:08:00|13415.78|13295.78|13415.81|13295.81|13417.42|13297.42|13415.78|13295.78|10
1643159290000|2022-01-26 01:08:10|13415.86|13295.86|13415.72|13295.72|13416.19|13296.19|13415.23|13295.23|9
1643159300000|2022-01-26 01:08:20|13415.42|13295.42|13414.22|13294.22|13415.42|13295.42|13413.95|13293.95|9
1643159310000|2022-01-26 01:08:30|13413.86|13293.86|13413.15|13293.15|13414.66|13294.66|13413.06|13293.06|10
1643159320000|2022-01-26 01:08:40|13412.66|13292.66|13406.35|13286.35|13412.69|13292.69|13406.35|13286.35|10
1643159330000|2022-01-26 01:08:50|13405.92|13285.92|13396.23|13276.23|13405.92|13285.92|13396.23|13276.23|10
1643159340000|2022-01-26 01:09:00|13395.33|13275.33|13387.67|13267.67|13395.39|13275.39|13387.67|13267.67|10
1643159350000|2022-01-26 01:09:10|13388.03|13268.03|13382.18|13262.18|13388.03|13268.03|13382.18|13262.18|10
1643159360000|2022-01-26 01:09:20|13382.64|13262.64|13381.79|13261.79|13382.64|13262.64|13381.07|13261.07|10
1643159370000|2022-01-26 01:09:30|13381.88|13261.88|13381.54|13261.54|13381.88|13261.88|13380.85|13260.85|10
1643159380000|2022-01-26 01:09:40|13381.74|13261.74|13379.47|13259.47|13381.74|13261.74|13379.47|13259.47|10
1643159390000|2022-01-26 01:09:50|13379.38|13259.38|13377.02|13257.02|13379.38|13259.38|13377|13257|10
1643159400000|2022-01-26 01:10:00|13376.84|13256.84|13377.94|13257.94|13377.94|13257.94|13376.16|13256.16|10
1643159410000|2022-01-26 01:10:10|13378.01|13258.01|13381.27|13261.27|13381.27|13261.27|13377.84|13257.84|10
1643159420000|2022-01-26 01:10:20|13379.05|13259.05|13382.43|13262.43|13382.43|13262.43|13379.05|13259.05|10
1643159430000|2022-01-26 01:10:30|13382.36|13262.36|13381.98|13261.98|13383.1|13263.1|13381.98|13261.98|10
1643159440000|2022-01-26 01:10:40|13381.78|13261.78|13379.59|13259.59|13381.78|13261.78|13379.59|13259.59|10
1643159450000|2022-01-26 01:10:50|13379.26|13259.26|13379.34|13259.34|13379.34|13259.34|13378.57|13258.57|10
1643159460000|2022-01-26 01:11:00|13379.03|13259.03|13380.19|13260.19|13380.4|13260.4|13379.03|13259.03|10
1643159470000|2022-01-26 01:11:10|13379.81|13259.81|13382.27|13262.27|13382.27|13262.27|13379.81|13259.81|8
1643159480000|2022-01-26 01:11:20|13381.95|13261.95|13382.25|13262.25|13382.8|13262.8|13381.74|13261.74|10
1643159490000|2022-01-26 01:11:30|13382.55|13262.55|13382.1|13262.1|13382.78|13262.78|13382.1|13262.1|9
1643159500000|2022-01-26 01:11:40|13382.49|13262.49|13383.55|13263.55|13383.74|13263.74|13382.4|13262.4|10
1643159510000|2022-01-26 01:11:50|13383.63|13263.63|13383.35|13263.35|13383.7|13263.7|13383.26|13263.26|10
1643159520000|2022-01-26 01:12:00|13383.31|13263.31|13382.93|13262.93|13383.61|13263.61|13382.3|13262.3|10
1643159530000|2022-01-26 01:12:10|13382.72|13262.72|13378.84|13258.84|13382.72|13262.72|13378.84|13258.84|10
1643159540000|2022-01-26 01:12:20|13377.69|13257.69|13373.15|13253.15|13377.69|13257.69|13373.15|13253.15|10
1643159550000|2022-01-26 01:12:30|13373.17|13253.17|13371.67|13251.67|13373.44|13253.44|13371.67|13251.67|10
1643159560000|2022-01-26 01:12:40|13371.63|13251.63|13373.65|13253.65|13373.65|13253.65|13371.63|13251.63|9
1643159570000|2022-01-26 01:12:50|13373.68|13253.68|13375.75|13255.75|13375.75|13255.75|13373.68|13253.68|10
1643159580000|2022-01-26 01:13:00|13376.07|13256.07|13377.35|13257.35|13377.35|13257.35|13374.97|13254.97|10
1643159590000|2022-01-26 01:13:10|13377.43|13257.43|13378.36|13258.36|13378.36|13258.36|13376.33|13256.33|10
1643159600000|2022-01-26 01:13:20|13377.97|13257.97|13375.66|13255.66|13377.97|13257.97|13375.66|13255.66|10
1643159610000|2022-01-26 01:13:30|13375.49|13255.49|13370.29|13250.29|13375.49|13255.49|13370.29|13250.29|10
1643159620000|2022-01-26 01:13:40|13370.16|13250.16|13370.15|13250.15|13371.01|13251.01|13370.15|13250.15|10
1643159630000|2022-01-26 01:13:50|13370.16|13250.16|13368.41|13248.41|13370.16|13250.16|13368.18|13248.18|9
1643159640000|2022-01-26 01:14:00|13368.58|13248.58|13370.88|13250.88|13370.92|13250.92|13368.33|13248.33|10
1643159650000|2022-01-26 01:14:10|13372.09|13252.09|13374.31|13254.31|13374.31|13254.31|13372.06|13252.06|10
1643159660000|2022-01-26 01:14:20|13374.62|13254.62|13377.24|13257.24|13377.32|13257.32|13374.62|13254.62|10
1643159670000|2022-01-26 01:14:30|13377.1|13257.1|13377.77|13257.77|13377.86|13257.86|13376.71|13256.71|10
1643159680000|2022-01-26 01:14:40|13378.06|13258.06|13379.93|13259.93|13380.51|13260.51|13378.06|13258.06|10
1643159690000|2022-01-26 01:14:50|13380.26|13260.26|13378.61|13258.61|13380.27|13260.27|13378.61|13258.61|9
1643159700000|2022-01-26 01:15:00|13378.66|13258.66|13381.55|13261.55|13381.55|13261.55|13378.66|13258.66|10
1643159710000|2022-01-26 01:15:10|13381.82|13261.82|13380.54|13260.54|13382.11|13262.11|13380.31|13260.31|10
1643159720000|2022-01-26 01:15:20|13380.65|13260.65|13379.19|13259.19|13380.74|13260.74|13379.18|13259.18|10
1643159730000|2022-01-26 01:15:30|13379.12|13259.12|13380.45|13260.45|13380.45|13260.45|13379.12|13259.12|10
1643159740000|2022-01-26 01:15:40|13380.31|13260.31|13382.8|13262.8|13382.8|13262.8|13380.23|13260.23|10
1643159750000|2022-01-26 01:15:50|13383.29|13263.29|13386.86|13266.86|13386.86|13266.86|13383.18|13263.18|10
1643159760000|2022-01-26 01:16:00|13386.99|13266.99|13389.08|13269.08|13389.08|13269.08|13386.99|13266.99|10
1643159770000|2022-01-26 01:16:10|13390.95|13270.95|13398.9|13278.9|13398.9|13278.9|13390.95|13270.95|10
1643159780000|2022-01-26 01:16:20|13399.52|13279.52|13403.01|13283.01|13403.01|13283.01|13399.52|13279.52|10
1643159790000|2022-01-26 01:16:30|13402.79|13282.79|13401.57|13281.57|13403.27|13283.27|13401.57|13281.57|10
1643159800000|2022-01-26 01:16:40|13401.07|13281.07|13402.28|13282.28|13402.28|13282.28|13401.02|13281.02|10
1643159810000|2022-01-26 01:16:50|13402.62|13282.62|13401.09|13281.09|13402.87|13282.87|13401.09|13281.09|10
1643159820000|2022-01-26 01:17:00|13401.39|13281.39|13401.57|13281.57|13401.63|13281.63|13401.24|13281.24|10
1643159830000|2022-01-26 01:17:10|13401.59|13281.59|13401.2|13281.2|13401.91|13281.91|13400.65|13280.65|10
1643159840000|2022-01-26 01:17:20|13400.99|13280.99|13396.63|13276.63|13401.52|13281.52|13396.63|13276.63|10
1643159850000|2022-01-26 01:17:30|13396.34|13276.34|13394.15|13274.15|13396.35|13276.35|13393.95|13273.95|10
1643159860000|2022-01-26 01:17:40|13394.21|13274.21|13393.72|13273.72|13394.21|13274.21|13392.94|13272.94|10
1643159870000|2022-01-26 01:17:50|13393.36|13273.36|13392.96|13272.96|13393.36|13273.36|13392.2|13272.2|10
1643159880000|2022-01-26 01:18:00|13393.28|13273.28|13396.09|13276.09|13396.3|13276.3|13393.28|13273.28|10
1643159890000|2022-01-26 01:18:10|13396.53|13276.53|13395.36|13275.36|13396.7|13276.7|13395.36|13275.36|9
1643159900000|2022-01-26 01:18:20|13394.95|13274.95|13394.5|13274.5|13395.01|13275.01|13394.45|13274.45|10
1643159910000|2022-01-26 01:18:30|13393.66|13273.66|13392.43|13272.43|13393.66|13273.66|13392.43|13272.43|10
1643159920000|2022-01-26 01:18:40|13392.36|13272.36|13388.68|13268.68|13392.36|13272.36|13388.68|13268.68|10
1643159930000|2022-01-26 01:18:50|13388.43|13268.43|13386.37|13266.37|13388.43|13268.43|13386.37|13266.37|10
1643159940000|2022-01-26 01:19:00|13386.6|13266.6|13385.5|13265.5|13386.73|13266.73|13385.5|13265.5|9
1643159950000|2022-01-26 01:19:10|13385.59|13265.59|13383.32|13263.32|13385.59|13265.59|13383.32|13263.32|10
1643159960000|2022-01-26 01:19:20|13383.56|13263.56|13382.72|13262.72|13383.56|13263.56|13382.72|13262.72|8
1643159970000|2022-01-26 01:19:30|13382.29|13262.29|13379.12|13259.12|13382.29|13262.29|13379.12|13259.12|10
1643159980000|2022-01-26 01:19:40|13378.93|13258.93|13379.57|13259.57|13379.57|13259.57|13378.59|13258.59|10
1643159990000|2022-01-26 01:19:50|13379.92|13259.92|13385.15|13265.15|13385.15|13265.15|13379.92|13259.92|10
1643160000000|2022-01-26 01:20:00|13386.08|13266.08|13390.44|13270.44|13390.44|13270.44|13386.08|13266.08|10
1643160010000|2022-01-26 01:20:10|13391.26|13271.26|13398.22|13278.22|13398.22|13278.22|13391.26|13271.26|10
1643160020000|2022-01-26 01:20:20|13398.71|13278.71|13401.36|13281.36|13401.36|13281.36|13398.71|13278.71|9
1643160030000|2022-01-26 01:20:30|13401.35|13281.35|13400.11|13280.11|13401.35|13281.35|13400.11|13280.11|9
1643160040000|2022-01-26 01:20:40|13399.75|13279.75|13400.22|13280.22|13400.22|13280.22|13399.33|13279.33|10
1643160050000|2022-01-26 01:20:50|13400.56|13280.56|13407.2|13287.2|13407.2|13287.2|13400.56|13280.56|10
1643160060000|2022-01-26 01:21:00|13407.3|13287.3|13411.31|13291.31|13411.31|13291.31|13407.3|13287.3|10
1643160070000|2022-01-26 01:21:10|13411.56|13291.56|13412.9|13292.9|13412.97|13292.97|13411.56|13291.56|10
1643160080000|2022-01-26 01:21:20|13413.33|13293.33|13414.04|13294.04|13414.04|13294.04|13412.97|13292.97|9
1643160090000|2022-01-26 01:21:30|13414.07|13294.07|13414.32|13294.32|13414.33|13294.33|13413.94|13293.94|10
1643160100000|2022-01-26 01:21:40|13414.26|13294.26|13411.03|13291.03|13414.26|13294.26|13411.03|13291.03|10
1643160110000|2022-01-26 01:21:50|13410.88|13290.88|13408.51|13288.51|13410.88|13290.88|13408.47|13288.47|9
1643160120000|2022-01-26 01:22:00|13408.83|13288.83|13412.52|13292.52|13412.82|13292.82|13408.83|13288.83|10
1643160130000|2022-01-26 01:22:10|13412.89|13292.89|13414.74|13294.74|13414.81|13294.81|13412.85|13292.85|10
1643160140000|2022-01-26 01:22:20|13415.96|13295.96|13420.23|13300.23|13420.23|13300.23|13415.96|13295.96|10
1643160150000|2022-01-26 01:22:30|13420.36|13300.36|13422.19|13302.19|13422.86|13302.86|13420.36|13300.36|10
1643160160000|2022-01-26 01:22:40|13421.83|13301.83|13422.69|13302.69|13422.9|13302.9|13421.83|13301.83|10
1643160170000|2022-01-26 01:22:50|13421.59|13301.59|13421.4|13301.4|13421.9|13301.9|13421.34|13301.34|9
1643160180000|2022-01-26 01:23:00|13420.76|13300.76|13419.35|13299.35|13420.81|13300.81|13419.35|13299.35|10
1643160190000|2022-01-26 01:23:10|13418.89|13298.89|13418.55|13298.55|13418.89|13298.89|13417.48|13297.48|10
1643160200000|2022-01-26 01:23:20|13418.75|13298.75|13419.14|13299.14|13419.14|13299.14|13418.28|13298.28|10
1643160210000|2022-01-26 01:23:30|13419.1|13299.1|13422.04|13302.04|13422.04|13302.04|13419.1|13299.1|10
1643160220000|2022-01-26 01:23:40|13421.91|13301.91|13424.21|13304.21|13424.89|13304.89|13421.91|13301.91|10
1643160230000|2022-01-26 01:23:50|13424.92|13304.92|13428.41|13308.41|13428.41|13308.41|13424.92|13304.92|10
1643160240000|2022-01-26 01:24:00|13428.43|13308.43|13430.79|13310.79|13430.82|13310.82|13428.43|13308.43|10
1643160250000|2022-01-26 01:24:10|13430.99|13310.99|13431.75|13311.75|13431.78|13311.78|13430.88|13310.88|10
1643160260000|2022-01-26 01:24:20|13432.26|13312.26|13432.97|13312.97|13432.97|13312.97|13432.11|13312.11|10
1643160270000|2022-01-26 01:24:30|13433.09|13313.09|13433.05|13313.05|13433.26|13313.26|13432.2|13312.2|9
1643160280000|2022-01-26 01:24:40|13432.95|13312.95|13429.93|13309.93|13432.95|13312.95|13429.93|13309.93|10
1643160290000|2022-01-26 01:24:50|13429.24|13309.24|13425.73|13305.73|13429.24|13309.24|13425.73|13305.73|10
1643160300000|2022-01-26 01:25:00|13425.6|13305.6|13424.28|13304.28|13425.89|13305.89|13424.28|13304.28|10
1643160310000|2022-01-26 01:25:10|13424.03|13304.03|13428.78|13308.78|13428.78|13308.78|13423.61|13303.61|10
1643160320000|2022-01-26 01:25:20|13429.12|13309.12|13432.97|13312.97|13432.97|13312.97|13429.12|13309.12|10
1643160330000|2022-01-26 01:25:30|13432.88|13312.88|13433.83|13313.83|13434.11|13314.11|13432.88|13312.88|9
1643160340000|2022-01-26 01:25:40|13434.32|13314.32|13435.08|13315.08|13435.38|13315.38|13434.32|13314.32|10
1643160350000|2022-01-26 01:25:50|13435.38|13315.38|13435.99|13315.99|13436.11|13316.11|13435.38|13315.38|10
1643160360000|2022-01-26 01:26:00|13436.28|13316.28|13435.29|13315.29|13436.28|13316.28|13435.21|13315.21|10
1643160370000|2022-01-26 01:26:10|13435.18|13315.18|13434.63|13314.63|13435.18|13315.18|13434.24|13314.24|10
1643160380000|2022-01-26 01:26:20|13434.54|13314.54|13434.69|13314.69|13434.76|13314.76|13434.14|13314.14|10
1643160390000|2022-01-26 01:26:30|13434.23|13314.23|13433.62|13313.62|13434.36|13314.36|13433.6|13313.6|10
1643160400000|2022-01-26 01:26:40|13433.24|13313.24|13431.36|13311.36|13433.51|13313.51|13431.36|13311.36|9
1643160410000|2022-01-26 01:26:50|13431.47|13311.47|13430.01|13310.01|13431.47|13311.47|13429.91|13309.91|10
1643160420000|2022-01-26 01:27:00|13429.83|13309.83|13430.78|13310.78|13430.78|13310.78|13429.25|13309.25|10
1643160430000|2022-01-26 01:27:10|13430.41|13310.41|13433.13|13313.13|13433.13|13313.13|13430.39|13310.39|10
1643160440000|2022-01-26 01:27:20|13434.07|13314.07|13434.98|13314.98|13435.08|13315.08|13434.07|13314.07|9
1643160450000|2022-01-26 01:27:30|13435.46|13315.46|13435.78|13315.78|13436|13316|13435.35|13315.35|10
1643160460000|2022-01-26 01:27:40|13436.22|13316.22|13437.05|13317.05|13437.14|13317.14|13436.06|13316.06|10
1643160470000|2022-01-26 01:27:50|13437.32|13317.32|13438.04|13318.04|13438.06|13318.06|13437.32|13317.32|9
1643160480000|2022-01-26 01:28:00|13437.88|13317.88|13435.26|13315.26|13437.88|13317.88|13435.26|13315.26|10
1643160490000|2022-01-26 01:28:10|13435.34|13315.34|13433.82|13313.82|13435.42|13315.42|13433.82|13313.82|10
1643160500000|2022-01-26 01:28:20|13433.76|13313.76|13433.12|13313.12|13433.76|13313.76|13432.9|13312.9|9
1643160510000|2022-01-26 01:28:30|13432.96|13312.96|13431.91|13311.91|13433.46|13313.46|13431.91|13311.91|10
1643160520000|2022-01-26 01:28:40|13431.83|13311.83|13431.12|13311.12|13431.87|13311.87|13430.7|13310.7|10
1643160530000|2022-01-26 01:28:50|13430.74|13310.74|13430.13|13310.13|13430.94|13310.94|13430.13|13310.13|10
1643160540000|2022-01-26 01:29:00|13429.57|13309.57|13427.31|13307.31|13429.59|13309.59|13426.71|13306.71|10
1643160550000|2022-01-26 01:29:10|13426.79|13306.79|13423.17|13303.17|13426.79|13306.79|13423.17|13303.17|10
1643160560000|2022-01-26 01:29:20|13422.72|13302.72|13421.68|13301.68|13422.84|13302.84|13420.54|13300.54|10
1643160570000|2022-01-26 01:29:30|13421.63|13301.63|13421.53|13301.53|13422.6|13302.6|13421.26|13301.26|10
1643160580000|2022-01-26 01:29:40|13421.5|13301.5|13422.93|13302.93|13422.93|13302.93|13421.41|13301.41|10
1643160590000|2022-01-26 01:29:50|13423.26|13303.26|13426.35|13306.35|13426.43|13306.43|13423.26|13303.26|10
1643160600000|2022-01-26 01:30:00|13426.86|13306.86|13428.05|13308.05|13428.05|13308.05|13426.51|13306.51|9
1643160610000|2022-01-26 01:30:10|13428.04|13308.04|13429.34|13309.34|13429.55|13309.55|13428.04|13308.04|10
1643160620000|2022-01-26 01:30:20|13429.72|13309.72|13426.48|13306.48|13429.72|13309.72|13426.48|13306.48|10
1643160630000|2022-01-26 01:30:30|13426.91|13306.91|13425.55|13305.55|13426.91|13306.91|13425.44|13305.44|9
1643160640000|2022-01-26 01:30:40|13424.81|13304.81|13421.53|13301.53|13424.88|13304.88|13421.53|13301.53|10
1643160650000|2022-01-26 01:30:50|13420.53|13300.53|13418.98|13298.98|13420.53|13300.53|13418.33|13298.33|10
1643160660000|2022-01-26 01:31:00|13419.21|13299.21|13419.87|13299.87|13420.87|13300.87|13419.21|13299.21|10
1643160670000|2022-01-26 01:31:10|13419.89|13299.89|13419.91|13299.91|13420.42|13300.42|13419.89|13299.89|10
1643160680000|2022-01-26 01:31:20|13419.77|13299.77|13418.75|13298.75|13419.77|13299.77|13418.25|13298.25|10
1643160690000|2022-01-26 01:31:30|13418.74|13298.74|13418.9|13298.9|13418.9|13298.9|13418.64|13298.64|9
1643160700000|2022-01-26 01:31:40|13418.95|13298.95|13420.33|13300.33|13420.33|13300.33|13418.95|13298.95|10
1643160710000|2022-01-26 01:31:50|13420.59|13300.59|13421.45|13301.45|13421.76|13301.76|13420.59|13300.59|8
1643160720000|2022-01-26 01:32:00|13421.2|13301.2|13417.91|13297.91|13421.28|13301.28|13417.91|13297.91|9
1643160730000|2022-01-26 01:32:10|13416.65|13296.65|13411.12|13291.12|13416.65|13296.65|13411.12|13291.12|10
1643160740000|2022-01-26 01:32:20|13410.7|13290.7|13405.34|13285.34|13410.7|13290.7|13405.34|13285.34|10
1643160750000|2022-01-26 01:32:30|13405.71|13285.71|13405.95|13285.95|13405.99|13285.99|13405.49|13285.49|9
1643160760000|2022-01-26 01:32:40|13405.91|13285.91|13407.81|13287.81|13407.81|13287.81|13405.91|13285.91|9
1643160770000|2022-01-26 01:32:50|13407.96|13287.96|13410.61|13290.61|13410.61|13290.61|13407.9|13287.9|10
1643160780000|2022-01-26 01:33:00|13411.16|13291.16|13413.35|13293.35|13413.35|13293.35|13411.16|13291.16|10
1643160790000|2022-01-26 01:33:10|13413.69|13293.69|13417.02|13297.02|13417.02|13297.02|13413.69|13293.69|10
1643160800000|2022-01-26 01:33:20|13417.19|13297.19|13414.94|13294.94|13418.04|13298.04|13414.94|13294.94|10
1643160810000|2022-01-26 01:33:30|13414.34|13294.34|13410.76|13290.76|13414.34|13294.34|13410.18|13290.18|10
1643160820000|2022-01-26 01:33:40|13410.49|13290.49|13407.37|13287.37|13410.49|13290.49|13406.94|13286.94|10
1643160830000|2022-01-26 01:33:50|13407.45|13287.45|13401.17|13281.17|13407.45|13287.45|13401.17|13281.17|10
1643160840000|2022-01-26 01:34:00|13400.76|13280.76|13398.72|13278.72|13400.76|13280.76|13398.72|13278.72|10
1643160850000|2022-01-26 01:34:10|13398.02|13278.02|13396.89|13276.89|13398.12|13278.12|13396.89|13276.89|10
1643160860000|2022-01-26 01:34:20|13397.29|13277.29|13393.91|13273.91|13397.5|13277.5|13393.31|13273.31|10
1643160870000|2022-01-26 01:34:30|13393.12|13273.12|13392.18|13272.18|13393.22|13273.22|13392.18|13272.18|8
1643160880000|2022-01-26 01:34:40|13392.16|13272.16|13389.06|13269.06|13392.16|13272.16|13389.06|13269.06|10
1643160890000|2022-01-26 01:34:50|13387.77|13267.77|13386.56|13266.56|13387.77|13267.77|13385.99|13265.99|10
1643160900000|2022-01-26 01:35:00|13386.45|13266.45|13385.84|13265.84|13386.48|13266.48|13385.34|13265.34|10
1643160910000|2022-01-26 01:35:10|13385.31|13265.31|13385.66|13265.66|13386.31|13266.31|13385.25|13265.25|10
1643160920000|2022-01-26 01:35:20|13386.72|13266.72|13385.91|13265.91|13387.69|13267.69|13385.91|13265.91|10
1643160930000|2022-01-26 01:35:30|13385.9|13265.9|13384.12|13264.12|13385.9|13265.9|13384.12|13264.12|10
1643160940000|2022-01-26 01:35:40|13383.7|13263.7|13383.88|13263.88|13383.92|13263.92|13383.28|13263.28|10
1643160950000|2022-01-26 01:35:50|13383.28|13263.28|13382.41|13262.41|13383.65|13263.65|13382.41|13262.41|9
1643160960000|2022-01-26 01:36:00|13382.23|13262.23|13380.77|13260.77|13382.55|13262.55|13380.77|13260.77|10
1643160970000|2022-01-26 01:36:10|13378.06|13258.06|13374.95|13254.95|13378.06|13258.06|13374.71|13254.71|10
1643160980000|2022-01-26 01:36:20|13375.29|13255.29|13372.92|13252.92|13376.03|13256.03|13372.92|13252.92|10
1643160990000|2022-01-26 01:36:30|13371.55|13251.55|13365.37|13245.37|13371.55|13251.55|13365.37|13245.37|10
1643161000000|2022-01-26 01:36:40|13364.61|13244.61|13361.95|13241.95|13364.61|13244.61|13361.08|13241.08|10
1643161010000|2022-01-26 01:36:50|13362.05|13242.05|13360.1|13240.1|13362.05|13242.05|13359.62|13239.62|10
1643161020000|2022-01-26 01:37:00|13359.28|13239.28|13357.37|13237.37|13359.53|13239.53|13357.37|13237.37|9
1643161030000|2022-01-26 01:37:10|13357.81|13237.81|13356.59|13236.59|13357.81|13237.81|13356.59|13236.59|10
1643161040000|2022-01-26 01:37:20|13355.27|13235.27|13357.34|13237.34|13357.34|13237.34|13355.09|13235.09|10
1643161050000|2022-01-26 01:37:30|13357.58|13237.58|13359.07|13239.07|13359.07|13239.07|13357.58|13237.58|10
1643161060000|2022-01-26 01:37:40|13359.78|13239.78|13362.07|13242.07|13362.07|13242.07|13359.78|13239.78|10
1643161070000|2022-01-26 01:37:50|13362.98|13242.98|13366.37|13246.37|13366.37|13246.37|13362.98|13242.98|10
1643161080000|2022-01-26 01:38:00|13366.95|13246.95|13378.28|13258.28|13378.28|13258.28|13366.95|13246.95|10
1643161090000|2022-01-26 01:38:10|13378.21|13258.21|13378.42|13258.42|13378.42|13258.42|13377.23|13257.23|10
1643161100000|2022-01-26 01:38:20|13378.51|13258.51|13378.68|13258.68|13379.14|13259.14|13378.06|13258.06|10
1643161110000|2022-01-26 01:38:30|13378.99|13258.99|13379.3|13259.3|13379.56|13259.56|13378.09|13258.09|10
1643161120000|2022-01-26 01:38:40|13379.27|13259.27|13380.33|13260.33|13380.33|13260.33|13379.04|13259.04|10
1643161130000|2022-01-26 01:38:50|13380.54|13260.54|13379.9|13259.9|13380.98|13260.98|13379.9|13259.9|9
1643161140000|2022-01-26 01:39:00|13380.19|13260.19|13378.57|13258.57|13380.19|13260.19|13378.57|13258.57|10
1643161150000|2022-01-26 01:39:10|13378.17|13258.17|13376.84|13256.84|13378.17|13258.17|13376.48|13256.48|10
1643161160000|2022-01-26 01:39:20|13376.87|13256.87|13374.8|13254.8|13377.22|13257.22|13374.8|13254.8|10
1643161170000|2022-01-26 01:39:30|13374.67|13254.67|13375.15|13255.15|13375.58|13255.58|13374.67|13254.67|9
1643161180000|2022-01-26 01:39:40|13375.13|13255.13|13370.53|13250.53|13375.51|13255.51|13370.53|13250.53|10
1643161190000|2022-01-26 01:39:50|13370.48|13250.48|13369.39|13249.39|13370.48|13250.48|13369.39|13249.39|10
1643161200000|2022-01-26 01:40:00|13369.32|13249.32|13369.04|13249.04|13369.38|13249.38|13368.96|13248.96|10
1643161210000|2022-01-26 01:40:10|13369.09|13249.09|13372.71|13252.71|13372.71|13252.71|13369.09|13249.09|10
1643161220000|2022-01-26 01:40:20|13374.04|13254.04|13375.18|13255.18|13375.77|13255.77|13374.04|13254.04|10
1643161230000|2022-01-26 01:40:30|13375.63|13255.63|13376.13|13256.13|13376.13|13256.13|13375.3|13255.3|10
1643161240000|2022-01-26 01:40:40|13377.48|13257.48|13378.81|13258.81|13379.06|13259.06|13377.31|13257.31|10
1643161250000|2022-01-26 01:40:50|13378.52|13258.52|13379.54|13259.54|13379.54|13259.54|13378.52|13258.52|10
1643161260000|2022-01-26 01:41:00|13380.53|13260.53|13383.6|13263.6|13383.6|13263.6|13380.53|13260.53|10
1643161270000|2022-01-26 01:41:10|13383.67|13263.67|13384.1|13264.1|13384.1|13264.1|13383.44|13263.44|9
1643161280000|2022-01-26 01:41:20|13383.84|13263.84|13386.84|13266.84|13386.9|13266.9|13383.84|13263.84|10
1643161290000|2022-01-26 01:41:30|13387.04|13267.04|13388.02|13268.02|13388.02|13268.02|13387.04|13267.04|10
1643161300000|2022-01-26 01:41:40|13388.19|13268.19|13386.53|13266.53|13388.19|13268.19|13386.53|13266.53|10
1643161310000|2022-01-26 01:41:50|13386.05|13266.05|13386.24|13266.24|13386.62|13266.62|13385.78|13265.78|10
1643161320000|2022-01-26 01:42:00|13386.4|13266.4|13389.98|13269.98|13389.98|13269.98|13386.4|13266.4|10
1643161330000|2022-01-26 01:42:10|13391.06|13271.06|13394.36|13274.36|13394.53|13274.53|13391.06|13271.06|10
1643161340000|2022-01-26 01:42:20|13394.14|13274.14|13394.43|13274.43|13394.8|13274.8|13393.96|13273.96|8
1643161350000|2022-01-26 01:42:30|13394.21|13274.21|13396.49|13276.49|13396.61|13276.61|13394.21|13274.21|10
1643161360000|2022-01-26 01:42:40|13396.29|13276.29|13396.21|13276.21|13396.39|13276.39|13396.08|13276.08|9
1643161370000|2022-01-26 01:42:50|13397.04|13277.04|13397.81|13277.81|13397.81|13277.81|13396.76|13276.76|10
1643161380000|2022-01-26 01:43:00|13397.42|13277.42|13397.1|13277.1|13398.22|13278.22|13397.06|13277.06|10
1643161390000|2022-01-26 01:43:10|13396.61|13276.61|13394.61|13274.61|13396.61|13276.61|13394.61|13274.61|10
1643161400000|2022-01-26 01:43:20|13395.19|13275.19|13394.25|13274.25|13395.19|13275.19|13393.55|13273.55|10
1643161410000|2022-01-26 01:43:30|13394.67|13274.67|13394.7|13274.7|13394.95|13274.95|13394.3|13274.3|10
1643161420000|2022-01-26 01:43:40|13394.83|13274.83|13395.27|13275.27|13395.8|13275.8|13394.83|13274.83|9
1643161430000|2022-01-26 01:43:50|13395.24|13275.24|13395.41|13275.41|13395.69|13275.69|13395.24|13275.24|10
1643161440000|2022-01-26 01:44:00|13395.24|13275.24|13391.87|13271.87|13395.24|13275.24|13391.87|13271.87|10
1643161450000|2022-01-26 01:44:10|13391.03|13271.03|13391.24|13271.24|13391.24|13271.24|13390|13270|10
1643161460000|2022-01-26 01:44:20|13391.39|13271.39|13389.03|13269.03|13391.61|13271.61|13389.03|13269.03|10
1643161470000|2022-01-26 01:44:30|13388.56|13268.56|13386.15|13266.15|13388.56|13268.56|13386.15|13266.15|10
1643161480000|2022-01-26 01:44:40|13385.99|13265.99|13387.89|13267.89|13387.89|13267.89|13385.99|13265.99|10
1643161490000|2022-01-26 01:44:50|13388.02|13268.02|13387.96|13267.96|13388.67|13268.67|13387.96|13267.96|10
1643161500000|2022-01-26 01:45:00|13388.42|13268.42|13391.13|13271.13|13391.13|13271.13|13388.42|13268.42|10
1643161510000|2022-01-26 01:45:10|13391.23|13271.23|13393.76|13273.76|13393.76|13273.76|13391.23|13271.23|10
1643161520000|2022-01-26 01:45:20|13393.69|13273.69|13399.37|13279.37|13399.37|13279.37|13393.69|13273.69|10
1643161530000|2022-01-26 01:45:30|13400.59|13280.59|13403.67|13283.67|13403.67|13283.67|13400.59|13280.59|10
1643161540000|2022-01-26 01:45:40|13403.77|13283.77|13403.85|13283.85|13404.08|13284.08|13403.24|13283.24|10
1643161550000|2022-01-26 01:45:50|13404.24|13284.24|13403.41|13283.41|13404.25|13284.25|13403.22|13283.22|10
1643161560000|2022-01-26 01:46:00|13403.38|13283.38|13403.76|13283.76|13404.11|13284.11|13403.36|13283.36|10
1643161570000|2022-01-26 01:46:10|13403.53|13283.53|13404.24|13284.24|13405|13285|13403.53|13283.53|10
1643161580000|2022-01-26 01:46:20|13404.31|13284.31|13405.92|13285.92|13405.92|13285.92|13404.18|13284.18|10
1643161590000|2022-01-26 01:46:30|13406.17|13286.17|13407.18|13287.18|13407.18|13287.18|13406.17|13286.17|10
1643161600000|2022-01-26 01:46:40|13407.29|13287.29|13410.44|13290.44|13410.44|13290.44|13407.29|13287.29|10
1643161610000|2022-01-26 01:46:50|13410.89|13290.89|13414.94|13294.94|13414.94|13294.94|13410.89|13290.89|10
1643161620000|2022-01-26 01:47:00|13415.01|13295.01|13420|13300|13420|13300|13415.01|13295.01|10
1643161630000|2022-01-26 01:47:10|13420.23|13300.23|13421.16|13301.16|13421.16|13301.16|13419.83|13299.83|9
1643161640000|2022-01-26 01:47:20|13422.08|13302.08|13424.61|13304.61|13424.73|13304.73|13422.08|13302.08|10
1643161650000|2022-01-26 01:47:30|13424.44|13304.44|13425.96|13305.96|13425.96|13305.96|13424.44|13304.44|10
1643161660000|2022-01-26 01:47:40|13426.42|13306.42|13427.67|13307.67|13428.34|13308.34|13426.33|13306.33|10
1643161670000|2022-01-26 01:47:50|13427.78|13307.78|13429.54|13309.54|13429.64|13309.64|13427.78|13307.78|10
1643161680000|2022-01-26 01:48:00|13429.76|13309.76|13428.36|13308.36|13430.04|13310.04|13428.36|13308.36|9
1643161690000|2022-01-26 01:48:10|13428.49|13308.49|13429.07|13309.07|13429.07|13309.07|13427.77|13307.77|10
1643161700000|2022-01-26 01:48:20|13429.03|13309.03|13428.56|13308.56|13429.42|13309.42|13428.56|13308.56|10
1643161710000|2022-01-26 01:48:30|13428.67|13308.67|13427.95|13307.95|13428.67|13308.67|13427.95|13307.95|9
1643161720000|2022-01-26 01:48:40|13427.87|13307.87|13427.33|13307.33|13427.87|13307.87|13427.24|13307.24|10
1643161730000|2022-01-26 01:48:50|13427.06|13307.06|13427.28|13307.28|13427.28|13307.28|13426.94|13306.94|10
1643161740000|2022-01-26 01:49:00|13427.27|13307.27|13426.55|13306.55|13427.43|13307.43|13426.55|13306.55|10
1643161750000|2022-01-26 01:49:10|13426.52|13306.52|13426.44|13306.44|13426.52|13306.52|13425.88|13305.88|8
1643161760000|2022-01-26 01:49:20|13426.35|13306.35|13425.57|13305.57|13426.52|13306.52|13425.57|13305.57|9
1643161770000|2022-01-26 01:49:30|13425.77|13305.77|13425.77|13305.77|13426.22|13306.22|13425.77|13305.77|10
1643161780000|2022-01-26 01:49:40|13425.87|13305.87|13428.73|13308.73|13429.19|13309.19|13425.85|13305.85|10
1643161790000|2022-01-26 01:49:50|13429.19|13309.19|13430.98|13310.98|13430.98|13310.98|13428.91|13308.91|9
1643161800000|2022-01-26 01:50:00|13430.67|13310.67|13432.87|13312.87|13433.36|13313.36|13430.67|13310.67|10
1643161810000|2022-01-26 01:50:10|13433.08|13313.08|13434.42|13314.42|13435.05|13315.05|13432.87|13312.87|10
1643161820000|2022-01-26 01:50:20|13434.67|13314.67|13435.26|13315.26|13435.26|13315.26|13434.65|13314.65|9
1643161830000|2022-01-26 01:50:30|13435.55|13315.55|13435.58|13315.58|13435.85|13315.85|13435.55|13315.55|7
1643161840000|2022-01-26 01:50:40|13435.47|13315.47|13434.6|13314.6|13435.51|13315.51|13434.54|13314.54|10
1643161850000|2022-01-26 01:50:50|13434.56|13314.56|13436.06|13316.06|13436.06|13316.06|13434.29|13314.29|10
1643161860000|2022-01-26 01:51:00|13435.95|13315.95|13437.82|13317.82|13437.82|13317.82|13435.95|13315.95|9
1643161870000|2022-01-26 01:51:10|13438.07|13318.07|13439.91|13319.91|13440.06|13320.06|13438.07|13318.07|10
1643161880000|2022-01-26 01:51:20|13440.23|13320.23|13446.5|13326.5|13446.5|13326.5|13440.23|13320.23|10
1643161890000|2022-01-26 01:51:30|13446.56|13326.56|13448.72|13328.72|13448.88|13328.88|13446.56|13326.56|10
1643161900000|2022-01-26 01:51:40|13447.99|13327.99|13451.03|13331.03|13451.03|13331.03|13447.95|13327.95|10
1643161910000|2022-01-26 01:51:50|13451.3|13331.3|13454.46|13334.46|13454.46|13334.46|13451.3|13331.3|10
1643161920000|2022-01-26 01:52:00|13454.42|13334.42|13454.17|13334.17|13454.44|13334.44|13453.58|13333.58|9
1643161930000|2022-01-26 01:52:10|13454.29|13334.29|13451.65|13331.65|13454.29|13334.29|13451.65|13331.65|10
1643161940000|2022-01-26 01:52:20|13450.91|13330.91|13453.61|13333.61|13453.61|13333.61|13450.91|13330.91|10
1643161950000|2022-01-26 01:52:30|13453.49|13333.49|13451.7|13331.7|13453.49|13333.49|13451.7|13331.7|10
1643161960000|2022-01-26 01:52:40|13451.43|13331.43|13450.62|13330.62|13451.43|13331.43|13450.49|13330.49|10
1643161970000|2022-01-26 01:52:50|13450.49|13330.49|13451.38|13331.38|13451.38|13331.38|13450.3|13330.3|10
1643161980000|2022-01-26 01:53:00|13451.92|13331.92|13456.16|13336.16|13456.16|13336.16|13451.92|13331.92|9
1643161990000|2022-01-26 01:53:10|13456.79|13336.79|13457.55|13337.55|13458.12|13338.12|13456.79|13336.79|10
1643162000000|2022-01-26 01:53:20|13457.19|13337.19|13456.19|13336.19|13457.72|13337.72|13456.19|13336.19|10
1643162010000|2022-01-26 01:53:30|13456.09|13336.09|13456.09|13336.09|13457.06|13337.06|13455.68|13335.68|10
1643162020000|2022-01-26 01:53:40|13456.32|13336.32|13457.81|13337.81|13457.81|13337.81|13456.11|13336.11|10
1643162030000|2022-01-26 01:53:50|13458.3|13338.3|13457.54|13337.54|13458.81|13338.81|13456.9|13336.9|10
1643162040000|2022-01-26 01:54:00|13457.58|13337.58|13458.51|13338.51|13458.51|13338.51|13457.58|13337.58|10
1643162050000|2022-01-26 01:54:10|13458.44|13338.44|13458.77|13338.77|13459.12|13339.12|13458.44|13338.44|10
1643162060000|2022-01-26 01:54:20|13458.88|13338.88|13455.55|13335.55|13458.88|13338.88|13455.55|13335.55|10
1643162070000|2022-01-26 01:54:30|13455.46|13335.46|13454.8|13334.8|13455.46|13335.46|13453.78|13333.78|10
1643162080000|2022-01-26 01:54:40|13454.5|13334.5|13456.84|13336.84|13456.84|13336.84|13454.5|13334.5|9
1643162090000|2022-01-26 01:54:50|13456.98|13336.98|13458.08|13338.08|13458.49|13338.49|13456.77|13336.77|9
1643162100000|2022-01-26 01:55:00|13458.26|13338.26|13458.51|13338.51|13458.51|13338.51|13457.89|13337.89|9
1643162110000|2022-01-26 01:55:10|13458.59|13338.59|13460.68|13340.68|13461.08|13341.08|13458.59|13338.59|9
1643162120000|2022-01-26 01:55:20|13460.53|13340.53|13458.47|13338.47|13460.53|13340.53|13458.47|13338.47|10
1643162130000|2022-01-26 01:55:30|13458.45|13338.45|13461.33|13341.33|13461.33|13341.33|13458.43|13338.43|10
1643162140000|2022-01-26 01:55:40|13462.25|13342.25|13463.64|13343.64|13463.94|13343.94|13462.25|13342.25|10
1643162150000|2022-01-26 01:55:50|13464.3|13344.3|13465.16|13345.16|13465.16|13345.16|13464.19|13344.19|9
1643162160000|2022-01-26 01:56:00|13465.14|13345.14|13467.36|13347.36|13467.36|13347.36|13465.05|13345.05|10
1643162170000|2022-01-26 01:56:10|13468.09|13348.09|13468.6|13348.6|13468.88|13348.88|13468.09|13348.09|10
1643162180000|2022-01-26 01:56:20|13468.61|13348.61|13468.19|13348.19|13468.88|13348.88|13468.19|13348.19|10
1643162190000|2022-01-26 01:56:30|13467.83|13347.83|13467.43|13347.43|13467.93|13347.93|13467.4|13347.4|10
1643162200000|2022-01-26 01:56:40|13467.64|13347.64|13467.29|13347.29|13467.73|13347.73|13467.29|13347.29|9
1643162210000|2022-01-26 01:56:50|13467.73|13347.73|13465.89|13345.89|13467.73|13347.73|13465.89|13345.89|10
1643162220000|2022-01-26 01:57:00|13465.13|13345.13|13467.76|13347.76|13467.76|13347.76|13464.91|13344.91|10
1643162230000|2022-01-26 01:57:10|13468.09|13348.09|13468.22|13348.22|13468.9|13348.9|13467.93|13347.93|10
1643162240000|2022-01-26 01:57:20|13468.53|13348.53|13471.8|13351.8|13471.98|13351.98|13468.51|13348.51|10
1643162250000|2022-01-26 01:57:30|13471.81|13351.81|13473.83|13353.83|13473.92|13353.92|13471.81|13351.81|10
1643162260000|2022-01-26 01:57:40|13473.53|13353.53|13471.89|13351.89|13474.1|13354.1|13471.89|13351.89|10
1643162270000|2022-01-26 01:57:50|13471.71|13351.71|13471.2|13351.2|13471.86|13351.86|13471.07|13351.07|10
1643162280000|2022-01-26 01:58:00|13471.27|13351.27|13471.31|13351.31|13471.7|13351.7|13470.97|13350.97|9
1643162290000|2022-01-26 01:58:10|13471.12|13351.12|13470.64|13350.64|13471.12|13351.12|13470.25|13350.25|9
1643162300000|2022-01-26 01:58:20|13470.74|13350.74|13470.49|13350.49|13470.86|13350.86|13470.49|13350.49|10
1643162310000|2022-01-26 01:58:30|13469.92|13349.92|13472.15|13352.15|13472.15|13352.15|13469.6|13349.6|10
1643162320000|2022-01-26 01:58:40|13472.18|13352.18|13472.24|13352.24|13472.71|13352.71|13472.18|13352.18|9
1643162330000|2022-01-26 01:58:50|13472.33|13352.33|13473.74|13353.74|13473.74|13353.74|13472.33|13352.33|10
1643162340000|2022-01-26 01:59:00|13473.85|13353.85|13471.01|13351.01|13473.86|13353.86|13471.01|13351.01|10
1643162350000|2022-01-26 01:59:10|13470.81|13350.81|13467.76|13347.76|13470.81|13350.81|13467.76|13347.76|10
1643162360000|2022-01-26 01:59:20|13467.32|13347.32|13466.22|13346.22|13467.32|13347.32|13465.53|13345.53|10
1643162370000|2022-01-26 01:59:30|13466.53|13346.53|13466.35|13346.35|13467.26|13347.26|13466.27|13346.27|10
1643162380000|2022-01-26 01:59:40|13466.32|13346.32|13464.8|13344.8|13466.32|13346.32|13464.63|13344.63|10
1643162390000|2022-01-26 01:59:50|13465.02|13345.02|13462.81|13342.81|13465.02|13345.02|13462.68|13342.68|10
1643162400000|2022-01-26 02:00:00|13462.65|13342.65|13460.14|13340.14|13462.93|13342.93|13460.14|13340.14|10
1643162410000|2022-01-26 02:00:10|13459.3|13339.3|13454.37|13334.37|13459.3|13339.3|13454.37|13334.37|10
1643162420000|2022-01-26 02:00:20|13454.14|13334.14|13452.2|13332.2|13454.14|13334.14|13451.97|13331.97|10
1643162430000|2022-01-26 02:00:30|13452.34|13332.34|13452.94|13332.94|13452.94|13332.94|13452.02|13332.02|10
1643162440000|2022-01-26 02:00:40|13453.06|13333.06|13454.04|13334.04|13454.04|13334.04|13452.78|13332.78|8
1643162450000|2022-01-26 02:00:50|13453.75|13333.75|13456.74|13336.74|13456.74|13336.74|13453.75|13333.75|10
1643162460000|2022-01-26 02:01:00|13456.66|13336.66|13460.96|13340.96|13460.96|13340.96|13456.66|13336.66|10
1643162470000|2022-01-26 02:01:10|13461.12|13341.12|13463.27|13343.27|13463.27|13343.27|13461.12|13341.12|10
1643162480000|2022-01-26 02:01:20|13463.53|13343.53|13465.51|13345.51|13465.7|13345.7|13463.53|13343.53|10
1643162490000|2022-01-26 02:01:30|13465.79|13345.79|13467.04|13347.04|13467.07|13347.07|13465.79|13345.79|10
1643162500000|2022-01-26 02:01:40|13467.44|13347.44|13467.95|13347.95|13468.27|13348.27|13467.44|13347.44|10
1643162510000|2022-01-26 02:01:50|13467.56|13347.56|13467.16|13347.16|13467.56|13347.56|13466.94|13346.94|10
1643162520000|2022-01-26 02:02:00|13467.62|13347.62|13468.66|13348.66|13468.66|13348.66|13466.59|13346.59|10
1643162530000|2022-01-26 02:02:10|13468.88|13348.88|13469.85|13349.85|13470.68|13350.68|13468.49|13348.49|10
1643162540000|2022-01-26 02:02:20|13469.64|13349.64|13470.62|13350.62|13470.62|13350.62|13469.64|13349.64|10
1643162550000|2022-01-26 02:02:30|13470.59|13350.59|13472.67|13352.67|13472.67|13352.67|13470.59|13350.59|10
1643162560000|2022-01-26 02:02:40|13472.77|13352.77|13472.12|13352.12|13472.99|13352.99|13472.12|13352.12|10
1643162570000|2022-01-26 02:02:50|13472.33|13352.33|13473.33|13353.33|13473.33|13353.33|13472.18|13352.18|10
1643162580000|2022-01-26 02:03:00|13473.61|13353.61|13473.7|13353.7|13474.4|13354.4|13473.61|13353.61|8
1643162590000|2022-01-26 02:03:10|13474.08|13354.08|13472.57|13352.57|13474.08|13354.08|13472.56|13352.56|9
1643162600000|2022-01-26 02:03:20|13473|13353|13473.24|13353.24|13473.32|13353.32|13472.95|13352.95|9
1643162610000|2022-01-26 02:03:30|13473.48|13353.48|13474.15|13354.15|13474.15|13354.15|13473.37|13353.37|9
1643162620000|2022-01-26 02:03:40|13474.29|13354.29|13476.59|13356.59|13476.59|13356.59|13474.29|13354.29|9
1643162630000|2022-01-26 02:03:50|13476.8|13356.8|13478.2|13358.2|13478.2|13358.2|13476.8|13356.8|10
1643162640000|2022-01-26 02:04:00|13479.64|13359.64|13479.9|13359.9|13479.99|13359.99|13479.24|13359.24|9
1643162650000|2022-01-26 02:04:10|13479.75|13359.75|13478.7|13358.7|13480.16|13360.16|13478.7|13358.7|10
1643162660000|2022-01-26 02:04:20|13478.52|13358.52|13477.92|13357.92|13478.52|13358.52|13477.78|13357.78|9
1643162670000|2022-01-26 02:04:30|13478.17|13358.17|13477.6|13357.6|13478.29|13358.29|13477.6|13357.6|10
1643162680000|2022-01-26 02:04:40|13477.42|13357.42|13476.86|13356.86|13477.55|13357.55|13476.63|13356.63|10
1643162690000|2022-01-26 02:04:50|13476.87|13356.87|13475.65|13355.65|13476.98|13356.98|13475.65|13355.65|9
1643162700000|2022-01-26 02:05:00|13475.57|13355.57|13475.69|13355.69|13475.94|13355.94|13475.33|13355.33|10
1643162710000|2022-01-26 02:05:10|13476.18|13356.18|13474.5|13354.5|13476.89|13356.89|13474.5|13354.5|10
1643162720000|2022-01-26 02:05:20|13474.63|13354.63|13474.64|13354.64|13474.64|13354.64|13473.82|13353.82|10
1643162730000|2022-01-26 02:05:30|13474.57|13354.57|13478.64|13358.64|13478.64|13358.64|13474.57|13354.57|10
1643162740000|2022-01-26 02:05:40|13478.57|13358.57|13477.15|13357.15|13478.57|13358.57|13477.15|13357.15|10
1643162750000|2022-01-26 02:05:50|13477.48|13357.48|13477.06|13357.06|13477.85|13357.85|13476.87|13356.87|10
1643162760000|2022-01-26 02:06:00|13477.1|13357.1|13475.58|13355.58|13477.18|13357.18|13475.58|13355.58|9
1643162770000|2022-01-26 02:06:10|13475.45|13355.45|13475.31|13355.31|13475.81|13355.81|13475.26|13355.26|9
1643162780000|2022-01-26 02:06:20|13475.33|13355.33|13474.31|13354.31|13475.62|13355.62|13474.31|13354.31|9
1643162790000|2022-01-26 02:06:30|13474.32|13354.32|13472.19|13352.19|13474.32|13354.32|13472.19|13352.19|10
1643162800000|2022-01-26 02:06:40|13472.22|13352.22|13470.65|13350.65|13472.22|13352.22|13470.27|13350.27|10
1643162810000|2022-01-26 02:06:50|13471.33|13351.33|13472.01|13352.01|13472.14|13352.14|13471.33|13351.33|10
1643162820000|2022-01-26 02:07:00|13471.91|13351.91|13471.97|13351.97|13471.97|13351.97|13471.49|13351.49|10
1643162830000|2022-01-26 02:07:10|13471.37|13351.37|13471.15|13351.15|13472.06|13352.06|13471.13|13351.13|10
1643162840000|2022-01-26 02:07:20|13470.82|13350.82|13469.62|13349.62|13470.9|13350.9|13469.62|13349.62|10
1643162850000|2022-01-26 02:07:30|13469.39|13349.39|13470.16|13350.16|13470.16|13350.16|13469.01|13349.01|10
1643162860000|2022-01-26 02:07:40|13470.05|13350.05|13469.24|13349.24|13470.05|13350.05|13469.24|13349.24|10
1643162870000|2022-01-26 02:07:50|13468.74|13348.74|13469.23|13349.23|13469.23|13349.23|13467.85|13347.85|10
1643162880000|2022-01-26 02:08:00|13469.17|13349.17|13470.71|13350.71|13470.71|13350.71|13469.17|13349.17|10
1643162890000|2022-01-26 02:08:10|13470.59|13350.59|13471.12|13351.12|13471.33|13351.33|13470.59|13350.59|8
1643162900000|2022-01-26 02:08:20|13471.44|13351.44|13470.19|13350.19|13471.56|13351.56|13470.19|13350.19|10
1643162910000|2022-01-26 02:08:30|13470.17|13350.17|13471.04|13351.04|13471.04|13351.04|13470.17|13350.17|10
1643162920000|2022-01-26 02:08:40|13471.1|13351.1|13471.11|13351.11|13471.11|13351.11|13470.48|13350.48|10
1643162930000|2022-01-26 02:08:50|13470.84|13350.84|13470.83|13350.83|13470.97|13350.97|13470.53|13350.53|10
1643162940000|2022-01-26 02:09:00|13470.87|13350.87|13472.14|13352.14|13472.25|13352.25|13470.87|13350.87|10
1643162950000|2022-01-26 02:09:10|13472.24|13352.24|13475.34|13355.34|13475.55|13355.55|13472.24|13352.24|10
1643162960000|2022-01-26 02:09:20|13475.87|13355.87|13476.66|13356.66|13476.66|13356.66|13475.86|13355.86|10
1643162970000|2022-01-26 02:09:30|13476.7|13356.7|13477.29|13357.29|13477.29|13357.29|13475.96|13355.96|9
1643162980000|2022-01-26 02:09:40|13477.11|13357.11|13478.06|13358.06|13478.06|13358.06|13476.75|13356.75|10
1643162990000|2022-01-26 02:09:50|13477.92|13357.92|13477.22|13357.22|13477.97|13357.97|13477.13|13357.13|10
1643163000000|2022-01-26 02:10:00|13477.43|13357.43|13483.66|13363.66|13483.66|13363.66|13477.43|13357.43|9
1643163010000|2022-01-26 02:10:10|13483.73|13363.73|13485.69|13365.69|13486.17|13366.17|13483.73|13363.73|10
1643163020000|2022-01-26 02:10:20|13485.63|13365.63|13486.29|13366.29|13486.29|13366.29|13485.01|13365.01|10
1643163030000|2022-01-26 02:10:30|13486.26|13366.26|13488.6|13368.6|13488.6|13368.6|13486.26|13366.26|10
1643163040000|2022-01-26 02:10:40|13488.68|13368.68|13493|13373|13493|13373|13488.68|13368.68|10
1643163050000|2022-01-26 02:10:50|13493.75|13373.75|13493.62|13373.62|13494.48|13374.48|13493.62|13373.62|10
1643163060000|2022-01-26 02:11:00|13492.56|13372.56|13492.72|13372.72|13493.06|13373.06|13492.27|13372.27|10
1643163070000|2022-01-26 02:11:10|13492.78|13372.78|13493.16|13373.16|13493.87|13373.87|13492.72|13372.72|10
1643163080000|2022-01-26 02:11:20|13493.25|13373.25|13495.93|13375.93|13495.93|13375.93|13492.43|13372.43|10
1643163090000|2022-01-26 02:11:30|13495.39|13375.39|13494.05|13374.05|13495.39|13375.39|13494.05|13374.05|9
1643163100000|2022-01-26 02:11:40|13493.81|13373.81|13492.72|13372.72|13494.89|13374.89|13492.72|13372.72|9
1643163110000|2022-01-26 02:11:50|13493.21|13373.21|13494.01|13374.01|13494.01|13374.01|13493.11|13373.11|10
1643163120000|2022-01-26 02:12:00|13494.07|13374.07|13496.6|13376.6|13496.6|13376.6|13494.05|13374.05|9
1643163130000|2022-01-26 02:12:10|13497.73|13377.73|13501.33|13381.33|13501.33|13381.33|13497.65|13377.65|10
1643163140000|2022-01-26 02:12:20|13500.83|13380.83|13502.57|13382.57|13503.98|13383.98|13500.83|13380.83|10
1643163150000|2022-01-26 02:12:30|13502.52|13382.52|13507.73|13387.73|13507.73|13387.73|13502.52|13382.52|10
1643163160000|2022-01-26 02:12:40|13507.98|13387.98|13506.15|13386.15|13507.98|13387.98|13505.62|13385.62|10
1643163170000|2022-01-26 02:12:50|13506.21|13386.21|13508.79|13388.79|13508.79|13388.79|13506.21|13386.21|10
1643163180000|2022-01-26 02:13:00|13509.35|13389.35|13515.08|13395.08|13515.08|13395.08|13509.35|13389.35|10
1643163190000|2022-01-26 02:13:10|13516.41|13396.41|13518.53|13398.53|13519.32|13399.32|13516.41|13396.41|10
1643163200000|2022-01-26 02:13:20|13518.81|13398.81|13517.85|13397.85|13518.81|13398.81|13517.85|13397.85|10
1643163210000|2022-01-26 02:13:30|13517.42|13397.42|13518.51|13398.51|13518.51|13398.51|13517.42|13397.42|10
1643163220000|2022-01-26 02:13:40|13518.43|13398.43|13519.45|13399.45|13520.08|13400.08|13518.43|13398.43|10
1643163230000|2022-01-26 02:13:50|13519.59|13399.59|13521.09|13401.09|13521.09|13401.09|13518.77|13398.77|10
1643163240000|2022-01-26 02:14:00|13521.15|13401.15|13520.58|13400.58|13521.19|13401.19|13520.12|13400.12|10
1643163250000|2022-01-26 02:14:10|13520.73|13400.73|13522.12|13402.12|13522.12|13402.12|13520.73|13400.73|10
1643163260000|2022-01-26 02:14:20|13522.35|13402.35|13522.86|13402.86|13522.86|13402.86|13521.87|13401.87|10
1643163270000|2022-01-26 02:14:30|13523.02|13403.02|13524.76|13404.76|13524.76|13404.76|13523.02|13403.02|9
1643163280000|2022-01-26 02:14:40|13524.9|13404.9|13526.59|13406.59|13527.05|13407.05|13524.9|13404.9|10
1643163290000|2022-01-26 02:14:50|13526.8|13406.8|13526.35|13406.35|13526.8|13406.8|13525.92|13405.92|9
1643163300000|2022-01-26 02:15:00|13526.39|13406.39|13528.62|13408.62|13528.62|13408.62|13526.32|13406.32|10
1643163310000|2022-01-26 02:15:10|13528.67|13408.67|13528.83|13408.83|13529.33|13409.33|13528.42|13408.42|10
1643163320000|2022-01-26 02:15:20|13529|13409|13528.04|13408.04|13529.27|13409.27|13526.55|13406.55|10
1643163330000|2022-01-26 02:15:30|13527.11|13407.11|13521.31|13401.31|13527.11|13407.11|13521.31|13401.31|10
1643163340000|2022-01-26 02:15:40|13520.42|13400.42|13516.57|13396.57|13520.42|13400.42|13516.57|13396.57|10
1643163350000|2022-01-26 02:15:50|13516.22|13396.22|13512.97|13392.97|13516.22|13396.22|13512.97|13392.97|10
1643163360000|2022-01-26 02:16:00|13512.66|13392.66|13510.4|13390.4|13512.66|13392.66|13510.4|13390.4|10
1643163370000|2022-01-26 02:16:10|13510.43|13390.43|13510.06|13390.06|13510.44|13390.44|13510.05|13390.05|10
1643163380000|2022-01-26 02:16:20|13509.85|13389.85|13510.24|13390.24|13510.24|13390.24|13509.25|13389.25|10
1643163390000|2022-01-26 02:16:30|13510.15|13390.15|13510.63|13390.63|13510.91|13390.91|13510.15|13390.15|9
1643163400000|2022-01-26 02:16:40|13510.43|13390.43|13509.93|13389.93|13510.55|13390.55|13509.9|13389.9|10
1643163410000|2022-01-26 02:16:50|13510.01|13390.01|13510.34|13390.34|13510.34|13390.34|13509.89|13389.89|10
1643163420000|2022-01-26 02:17:00|13510.21|13390.21|13512.2|13392.2|13512.2|13392.2|13510.21|13390.21|9
1643163430000|2022-01-26 02:17:10|13511.83|13391.83|13512.09|13392.09|13512.09|13392.09|13511.72|13391.72|9
1643163440000|2022-01-26 02:17:20|13511.72|13391.72|13513.97|13393.97|13513.97|13393.97|13511.49|13391.49|10
1643163450000|2022-01-26 02:17:30|13514.24|13394.24|13515.39|13395.39|13515.41|13395.41|13514.1|13394.1|8
1643163460000|2022-01-26 02:17:40|13515.27|13395.27|13515.93|13395.93|13516.17|13396.17|13515.27|13395.27|10
1643163470000|2022-01-26 02:17:50|13515.87|13395.87|13515.97|13395.97|13516.11|13396.11|13515.5|13395.5|9
1643163480000|2022-01-26 02:18:00|13515.93|13395.93|13515.32|13395.32|13515.94|13395.94|13515.12|13395.12|9
1643163490000|2022-01-26 02:18:10|13515.29|13395.29|13514.62|13394.62|13515.29|13395.29|13514.51|13394.51|9
1643163500000|2022-01-26 02:18:20|13514.31|13394.31|13510.3|13390.3|13514.31|13394.31|13510.3|13390.3|10
1643163510000|2022-01-26 02:18:30|13510.23|13390.23|13510.05|13390.05|13510.4|13390.4|13509.75|13389.75|9
1643163520000|2022-01-26 02:18:40|13510.06|13390.06|13510.28|13390.28|13510.62|13390.62|13509.96|13389.96|10
1643163530000|2022-01-26 02:18:50|13510.79|13390.79|13511.11|13391.11|13511.14|13391.14|13510.13|13390.13|10
1643163540000|2022-01-26 02:19:00|13511.19|13391.19|13512.88|13392.88|13513.15|13393.15|13511.11|13391.11|9
1643163550000|2022-01-26 02:19:10|13512.92|13392.92|13513.63|13393.63|13513.82|13393.82|13512.85|13392.85|10
1643163560000|2022-01-26 02:19:20|13513.52|13393.52|13513.12|13393.12|13513.84|13393.84|13513.12|13393.12|10
1643163570000|2022-01-26 02:19:30|13513.17|13393.17|13515.1|13395.1|13515.1|13395.1|13513.17|13393.17|10
1643163580000|2022-01-26 02:19:40|13515.73|13395.73|13516.85|13396.85|13517.17|13397.17|13515.73|13395.73|10
1643163590000|2022-01-26 02:19:50|13517.26|13397.26|13518.18|13398.18|13518.33|13398.33|13517.26|13397.26|10
1643163600000|2022-01-26 02:20:00|13518.83|13398.83|13520.7|13400.7|13520.79|13400.79|13518.74|13398.74|10
1643163610000|2022-01-26 02:20:10|13520.53|13400.53|13519.36|13399.36|13521.11|13401.11|13519.36|13399.36|10
1643163620000|2022-01-26 02:20:20|13519.18|13399.18|13517.57|13397.57|13519.18|13399.18|13517.57|13397.57|10
1643163630000|2022-01-26 02:20:30|13517.14|13397.14|13514.12|13394.12|13517.14|13397.14|13514.12|13394.12|9
1643163640000|2022-01-26 02:20:40|13513.91|13393.91|13512.69|13392.69|13513.91|13393.91|13512.69|13392.69|10
1643163650000|2022-01-26 02:20:50|13511.85|13391.85|13509.43|13389.43|13511.85|13391.85|13509.16|13389.16|10
1643163660000|2022-01-26 02:21:00|13509.24|13389.24|13508.92|13388.92|13509.54|13389.54|13508.92|13388.92|10
1643163670000|2022-01-26 02:21:10|13508.88|13388.88|13506.55|13386.55|13508.88|13388.88|13506.55|13386.55|10
1643163680000|2022-01-26 02:21:20|13506.49|13386.49|13505.66|13385.66|13506.49|13386.49|13504.94|13384.94|9
1643163690000|2022-01-26 02:21:30|13505.15|13385.15|13503.79|13383.79|13505.15|13385.15|13503.44|13383.44|10
1643163700000|2022-01-26 02:21:40|13503.78|13383.78|13503.04|13383.04|13503.78|13383.78|13502.99|13382.99|10
1643163710000|2022-01-26 02:21:50|13502.85|13382.85|13503.52|13383.52|13503.52|13383.52|13502.85|13382.85|9
1643163720000|2022-01-26 02:22:00|13503.61|13383.61|13505.18|13385.18|13505.18|13385.18|13503.61|13383.61|10
1643163730000|2022-01-26 02:22:10|13505.49|13385.49|13508.23|13388.23|13508.23|13388.23|13505.45|13385.45|10
1643163740000|2022-01-26 02:22:20|13508.35|13388.35|13509.15|13389.15|13509.15|13389.15|13508.35|13388.35|10
1643163750000|2022-01-26 02:22:30|13509.03|13389.03|13510.36|13390.36|13510.84|13390.84|13509.03|13389.03|10
1643163760000|2022-01-26 02:22:40|13510.21|13390.21|13508.8|13388.8|13510.65|13390.65|13508.8|13388.8|10
1643163770000|2022-01-26 02:22:50|13508.34|13388.34|13506.07|13386.07|13508.34|13388.34|13506.07|13386.07|10
1643163780000|2022-01-26 02:23:00|13505.5|13385.5|13502.1|13382.1|13505.5|13385.5|13502.1|13382.1|10
1643163790000|2022-01-26 02:23:10|13501.52|13381.52|13499.54|13379.54|13501.52|13381.52|13499.54|13379.54|10
1643163800000|2022-01-26 02:23:20|13499.57|13379.57|13499.73|13379.73|13499.73|13379.73|13499.34|13379.34|10
1643163810000|2022-01-26 02:23:30|13499.37|13379.37|13499.77|13379.77|13499.96|13379.96|13499.18|13379.18|9
1643163820000|2022-01-26 02:23:40|13499.41|13379.41|13500.63|13380.63|13500.77|13380.77|13499.41|13379.41|10
1643163830000|2022-01-26 02:23:50|13500.44|13380.44|13501.22|13381.22|13501.22|13381.22|13499.4|13379.4|10
1643163840000|2022-01-26 02:24:00|13501.6|13381.6|13500.93|13380.93|13501.6|13381.6|13500.8|13380.8|10
1643163850000|2022-01-26 02:24:10|13500.99|13380.99|13501.46|13381.46|13501.54|13381.54|13500.99|13380.99|9
1643163860000|2022-01-26 02:24:20|13501.69|13381.69|13505.1|13385.1|13505.1|13385.1|13501.69|13381.69|9
1643163870000|2022-01-26 02:24:30|13505.39|13385.39|13507.38|13387.38|13507.68|13387.68|13505.39|13385.39|10
1643163880000|2022-01-26 02:24:40|13507.69|13387.69|13505.02|13385.02|13507.73|13387.73|13505.02|13385.02|10
1643163890000|2022-01-26 02:24:50|13505.05|13385.05|13501.94|13381.94|13505.05|13385.05|13501.94|13381.94|10
1643163900000|2022-01-26 02:25:00|13502.17|13382.17|13499.21|13379.21|13502.17|13382.17|13499.21|13379.21|10
1643163910000|2022-01-26 02:25:10|13498.29|13378.29|13495.08|13375.08|13498.29|13378.29|13494.86|13374.86|10
1643163920000|2022-01-26 02:25:20|13494.76|13374.76|13495.38|13375.38|13495.44|13375.44|13494.71|13374.71|9
1643163930000|2022-01-26 02:25:30|13496.06|13376.06|13496.84|13376.84|13497.04|13377.04|13496.06|13376.06|10
1643163940000|2022-01-26 02:25:40|13496.6|13376.6|13496.29|13376.29|13496.97|13376.97|13495.3|13375.3|10
1643163950000|2022-01-26 02:25:50|13496.22|13376.22|13496.69|13376.69|13496.74|13376.74|13495.9|13375.9|9
1643163960000|2022-01-26 02:26:00|13496.23|13376.23|13494.92|13374.92|13496.59|13376.59|13494.92|13374.92|10
1643163970000|2022-01-26 02:26:10|13495.02|13375.02|13495.72|13375.72|13496.08|13376.08|13495.02|13375.02|10
1643163980000|2022-01-26 02:26:20|13496.49|13376.49|13498.32|13378.32|13498.5|13378.5|13496.31|13376.31|10
1643163990000|2022-01-26 02:26:30|13498.96|13378.96|13501.42|13381.42|13501.44|13381.44|13498.96|13378.96|10
1643164000000|2022-01-26 02:26:40|13501.58|13381.58|13502.49|13382.49|13502.49|13382.49|13501.58|13381.58|9
1643164010000|2022-01-26 02:26:50|13502.5|13382.5|13501.08|13381.08|13502.5|13382.5|13501.08|13381.08|8
1643164020000|2022-01-26 02:27:00|13501.18|13381.18|13499.44|13379.44|13501.34|13381.34|13499.44|13379.44|10
1643164030000|2022-01-26 02:27:10|13499.13|13379.13|13498.35|13378.35|13499.13|13379.13|13498.12|13378.12|10
1643164040000|2022-01-26 02:27:20|13498.47|13378.47|13497.28|13377.28|13498.47|13378.47|13497.01|13377.01|9
1643164050000|2022-01-26 02:27:30|13497.71|13377.71|13499.69|13379.69|13499.69|13379.69|13497.71|13377.71|9
1643164060000|2022-01-26 02:27:40|13499.65|13379.65|13499.34|13379.34|13500.02|13380.02|13499.34|13379.34|10
1643164070000|2022-01-26 02:27:50|13499.1|13379.1|13496.88|13376.88|13499.1|13379.1|13496.88|13376.88|10
1643164080000|2022-01-26 02:28:00|13496.77|13376.77|13495.13|13375.13|13496.77|13376.77|13495|13375|9
1643164090000|2022-01-26 02:28:10|13495.22|13375.22|13493.49|13373.49|13495.22|13375.22|13493.45|13373.45|9
1643164100000|2022-01-26 02:28:20|13493.56|13373.56|13493.74|13373.74|13493.74|13373.74|13493.39|13373.39|8
1643164110000|2022-01-26 02:28:30|13493.76|13373.76|13494.56|13374.56|13495|13375|13493.62|13373.62|10
1643164120000|2022-01-26 02:28:40|13494.75|13374.75|13495.58|13375.58|13495.58|13375.58|13494.37|13374.37|10
1643164130000|2022-01-26 02:28:50|13495.21|13375.21|13494.9|13374.9|13495.72|13375.72|13494.9|13374.9|10
1643164140000|2022-01-26 02:29:00|13494.99|13374.99|13493.4|13373.4|13494.99|13374.99|13493.4|13373.4|10
1643164150000|2022-01-26 02:29:10|13493.13|13373.13|13492.8|13372.8|13493.13|13373.13|13492.34|13372.34|10
1643164160000|2022-01-26 02:29:20|13492.99|13372.99|13495.11|13375.11|13495.11|13375.11|13492.99|13372.99|10
1643164170000|2022-01-26 02:29:30|13495.48|13375.48|13497.31|13377.31|13497.48|13377.48|13495.48|13375.48|10
1643164180000|2022-01-26 02:29:40|13497.11|13377.11|13495.47|13375.47|13497.22|13377.22|13495.47|13375.47|9
1643164190000|2022-01-26 02:29:50|13495.63|13375.63|13495.44|13375.44|13495.79|13375.79|13495.34|13375.34|8
1643164200000|2022-01-26 02:30:00|13495.43|13375.43|13496.23|13376.23|13496.23|13376.23|13494.53|13374.53|10
1643164210000|2022-01-26 02:30:10|13496.72|13376.72|13497.32|13377.32|13498.12|13378.12|13496.72|13376.72|10
1643164220000|2022-01-26 02:30:20|13497.62|13377.62|13495.45|13375.45|13497.88|13377.88|13495.45|13375.45|10
1643164230000|2022-01-26 02:30:30|13495.28|13375.28|13491.21|13371.21|13495.28|13375.28|13491.2|13371.2|10
1643164240000|2022-01-26 02:30:40|13490.93|13370.93|13487.98|13367.98|13491.06|13371.06|13487.98|13367.98|8
1643164250000|2022-01-26 02:30:50|13487.63|13367.63|13488.4|13368.4|13488.72|13368.72|13487.6|13367.6|10
1643164260000|2022-01-26 02:31:00|13488.54|13368.54|13489.76|13369.76|13489.88|13369.88|13488.54|13368.54|10
1643164270000|2022-01-26 02:31:10|13489.59|13369.59|13489.76|13369.76|13489.97|13369.97|13489.39|13369.39|10
1643164280000|2022-01-26 02:31:20|13489.39|13369.39|13491.15|13371.15|13491.15|13371.15|13488.86|13368.86|10
1643164290000|2022-01-26 02:31:30|13490.98|13370.98|13489.67|13369.67|13490.98|13370.98|13489.42|13369.42|9
1643164300000|2022-01-26 02:31:40|13489.86|13369.86|13488.05|13368.05|13490.31|13370.31|13488.05|13368.05|9
1643164310000|2022-01-26 02:31:50|13487.6|13367.6|13490.05|13370.05|13490.05|13370.05|13487.6|13367.6|10
1643164320000|2022-01-26 02:32:00|13490.75|13370.75|13492.92|13372.92|13492.92|13372.92|13490.75|13370.75|10
1643164330000|2022-01-26 02:32:10|13493.43|13373.43|13498.34|13378.34|13498.34|13378.34|13493.43|13373.43|10
1643164340000|2022-01-26 02:32:20|13497.67|13377.67|13498.11|13378.11|13498.11|13378.11|13497.67|13377.67|10
1643164350000|2022-01-26 02:32:30|13498.4|13378.4|13498.72|13378.72|13500.25|13380.25|13498.4|13378.4|10
1643164360000|2022-01-26 02:32:40|13498.77|13378.77|13497.33|13377.33|13498.78|13378.78|13497.33|13377.33|10
1643164370000|2022-01-26 02:32:50|13496.75|13376.75|13497.62|13377.62|13497.94|13377.94|13496.75|13376.75|10
1643164380000|2022-01-26 02:33:00|13497.77|13377.77|13497.32|13377.32|13498.26|13378.26|13497.22|13377.22|10
1643164390000|2022-01-26 02:33:10|13497.86|13377.86|13498.57|13378.57|13498.79|13378.79|13497.86|13377.86|10
1643164400000|2022-01-26 02:33:20|13498.03|13378.03|13498.03|13378.03|13498.24|13378.24|13497.82|13377.82|9
1643164410000|2022-01-26 02:33:30|13498.02|13378.02|13501.91|13381.91|13501.91|13381.91|13498.01|13378.01|10
1643164420000|2022-01-26 02:33:40|13502.07|13382.07|13507.09|13387.09|13507.09|13387.09|13502.07|13382.07|10
1643164430000|2022-01-26 02:33:50|13507.21|13387.21|13509.08|13389.08|13509.28|13389.28|13507.21|13387.21|10
1643164440000|2022-01-26 02:34:00|13508.95|13388.95|13506.87|13386.87|13508.95|13388.95|13506.15|13386.15|10
1643164450000|2022-01-26 02:34:10|13506.75|13386.75|13506.14|13386.14|13507.07|13387.07|13506.14|13386.14|10
1643164460000|2022-01-26 02:34:20|13506.08|13386.08|13503.16|13383.16|13506.08|13386.08|13503.16|13383.16|10
1643164470000|2022-01-26 02:34:30|13502.8|13382.8|13501.97|13381.97|13502.8|13382.8|13501.86|13381.86|10
1643164480000|2022-01-26 02:34:40|13502.52|13382.52|13503.55|13383.55|13503.55|13383.55|13502.52|13382.52|10
1643164490000|2022-01-26 02:34:50|13503.53|13383.53|13506.28|13386.28|13506.28|13386.28|13503.53|13383.53|10
1643164500000|2022-01-26 02:35:00|13506.44|13386.44|13507.24|13387.24|13507.24|13387.24|13506.44|13386.44|10
1643164510000|2022-01-26 02:35:10|13506.89|13386.89|13510.11|13390.11|13510.11|13390.11|13506.89|13386.89|10
1643164520000|2022-01-26 02:35:20|13510.03|13390.03|13512.17|13392.17|13512.26|13392.26|13510.03|13390.03|10
1643164530000|2022-01-26 02:35:30|13512.71|13392.71|13513.98|13393.98|13514.05|13394.05|13512.71|13392.71|10
1643164540000|2022-01-26 02:35:40|13514.01|13394.01|13514.89|13394.89|13515.21|13395.21|13514.01|13394.01|9
1643164550000|2022-01-26 02:35:50|13515|13395|13515.38|13395.38|13515.65|13395.65|13515|13395|10
1643164560000|2022-01-26 02:36:00|13515.29|13395.29|13514.56|13394.56|13516.96|13396.96|13514.4|13394.4|10
1643164570000|2022-01-26 02:36:10|13514.54|13394.54|13517.06|13397.06|13517.1|13397.1|13514.54|13394.54|10
1643164580000|2022-01-26 02:36:20|13517.23|13397.23|13517.09|13397.09|13517.72|13397.72|13517.06|13397.06|9
1643164590000|2022-01-26 02:36:30|13517.11|13397.11|13518.27|13398.27|13519.48|13399.48|13517.11|13397.11|9
1643164600000|2022-01-26 02:36:40|13518.31|13398.31|13518.87|13398.87|13518.87|13398.87|13518.31|13398.31|10
1643164610000|2022-01-26 02:36:50|13518.62|13398.62|13515.69|13395.69|13518.69|13398.69|13515.51|13395.51|10
1643164620000|2022-01-26 02:37:00|13515.61|13395.61|13516.3|13396.3|13516.3|13396.3|13515.61|13395.61|10
1643164630000|2022-01-26 02:37:10|13516.08|13396.08|13516.27|13396.27|13516.36|13396.36|13516|13396|10
1643164640000|2022-01-26 02:37:20|13516.6|13396.6|13516.68|13396.68|13516.7|13396.7|13516.02|13396.02|10
1643164650000|2022-01-26 02:37:30|13516.84|13396.84|13517|13397|13517.38|13397.38|13516.84|13396.84|10
1643164660000|2022-01-26 02:37:40|13516.94|13396.94|13516.16|13396.16|13517.26|13397.26|13516.16|13396.16|10
1643164670000|2022-01-26 02:37:50|13516.45|13396.45|13519.57|13399.57|13519.57|13399.57|13516.45|13396.45|10
1643164680000|2022-01-26 02:38:00|13519.65|13399.65|13518.63|13398.63|13519.65|13399.65|13518.63|13398.63|10
1643164690000|2022-01-26 02:38:10|13518.42|13398.42|13515.95|13395.95|13518.75|13398.75|13515.95|13395.95|10
1643164700000|2022-01-26 02:38:20|13515.85|13395.85|13526.95|13406.95|13526.95|13406.95|13515.64|13395.64|10
1643164710000|2022-01-26 02:38:30|13527.63|13407.63|13531.98|13411.98|13531.98|13411.98|13527.63|13407.63|10
1643164720000|2022-01-26 02:38:40|13531.87|13411.87|13535.17|13415.17|13535.17|13415.17|13531.87|13411.87|10
1643164730000|2022-01-26 02:38:50|13535.11|13415.11|13533.98|13413.98|13535.11|13415.11|13533.78|13413.78|10
1643164740000|2022-01-26 02:39:00|13533.57|13413.57|13532.15|13412.15|13534.32|13414.32|13532.15|13412.15|10
1643164750000|2022-01-26 02:39:10|13531.18|13411.18|13529.86|13409.86|13531.19|13411.19|13529.86|13409.86|10
1643164760000|2022-01-26 02:39:20|13529.73|13409.73|13527.79|13407.79|13529.73|13409.73|13527.69|13407.69|9
1643164770000|2022-01-26 02:39:30|13526.4|13406.4|13523.5|13403.5|13526.4|13406.4|13523.48|13403.48|10
1643164780000|2022-01-26 02:39:40|13522.82|13402.82|13520.62|13400.62|13522.82|13402.82|13520.62|13400.62|10
1643164790000|2022-01-26 02:39:50|13520.25|13400.25|13519.16|13399.16|13520.61|13400.61|13519.16|13399.16|10
1643164800000|2022-01-26 02:40:00|13519.13|13399.13|13518.75|13398.75|13519.17|13399.17|13518.68|13398.68|10
1643164810000|2022-01-26 02:40:10|13518.46|13398.46|13518.13|13398.13|13518.96|13398.96|13518.13|13398.13|10
1643164820000|2022-01-26 02:40:20|13518.15|13398.15|13514.98|13394.98|13518.15|13398.15|13514.98|13394.98|9
1643164830000|2022-01-26 02:40:30|13515.6|13395.6|13514.09|13394.09|13515.6|13395.6|13514.09|13394.09|10
1643164840000|2022-01-26 02:40:40|13513.92|13393.92|13513.18|13393.18|13513.92|13393.92|13513.13|13393.13|9
1643164850000|2022-01-26 02:40:50|13512.41|13392.41|13511.57|13391.57|13512.47|13392.47|13511.47|13391.47|10
1643164860000|2022-01-26 02:41:00|13511.66|13391.66|13510.87|13390.87|13511.71|13391.71|13510.42|13390.42|9
1643164870000|2022-01-26 02:41:10|13510.86|13390.86|13507.81|13387.81|13510.86|13390.86|13507.81|13387.81|10
1643164880000|2022-01-26 02:41:20|13507.88|13387.88|13505.22|13385.22|13507.88|13387.88|13505.22|13385.22|10
1643164890000|2022-01-26 02:41:30|13504.83|13384.83|13504.45|13384.45|13505.05|13385.05|13504.22|13384.22|10
1643164900000|2022-01-26 02:41:40|13504.22|13384.22|13501.99|13381.99|13504.22|13384.22|13501.78|13381.78|10
1643164910000|2022-01-26 02:41:50|13501.52|13381.52|13497.86|13377.86|13501.52|13381.52|13497.86|13377.86|10
1643164920000|2022-01-26 02:42:00|13497.3|13377.3|13496.54|13376.54|13497.3|13377.3|13495.71|13375.71|10
1643164930000|2022-01-26 02:42:10|13496.51|13376.51|13497.12|13377.12|13497.16|13377.16|13496.51|13376.51|10
1643164940000|2022-01-26 02:42:20|13497.03|13377.03|13494.59|13374.59|13497.03|13377.03|13494.47|13374.47|10
1643164950000|2022-01-26 02:42:30|13494.82|13374.82|13495.36|13375.36|13495.36|13375.36|13494.32|13374.32|9
1643164960000|2022-01-26 02:42:40|13495.38|13375.38|13494.41|13374.41|13495.64|13375.64|13494.41|13374.41|10
1643164970000|2022-01-26 02:42:50|13493.87|13373.87|13489.32|13369.32|13493.87|13373.87|13489.14|13369.14|10
1643164980000|2022-01-26 02:43:00|13489.29|13369.29|13487.34|13367.34|13489.29|13369.29|13487.09|13367.09|9
1643164990000|2022-01-26 02:43:10|13486.58|13366.58|13483.2|13363.2|13487.27|13367.27|13483.2|13363.2|10
1643165000000|2022-01-26 02:43:20|13483.09|13363.09|13484.44|13364.44|13484.58|13364.58|13483.09|13363.09|10
1643165010000|2022-01-26 02:43:30|13485.03|13365.03|13485.23|13365.23|13485.79|13365.79|13485.03|13365.03|10
1643165020000|2022-01-26 02:43:40|13485.24|13365.24|13480.74|13360.74|13485.24|13365.24|13480.74|13360.74|10
1643165030000|2022-01-26 02:43:50|13480.61|13360.61|13478.91|13358.91|13480.61|13360.61|13478.74|13358.74|9
1643165040000|2022-01-26 02:44:00|13478.51|13358.51|13478.63|13358.63|13478.7|13358.7|13478.25|13358.25|10
1643165050000|2022-01-26 02:44:10|13478.8|13358.8|13479.29|13359.29|13479.54|13359.54|13478.8|13358.8|10
1643165060000|2022-01-26 02:44:20|13479.38|13359.38|13479.58|13359.58|13479.58|13359.58|13479.16|13359.16|10
1643165070000|2022-01-26 02:44:30|13479.68|13359.68|13481.54|13361.54|13481.89|13361.89|13479.67|13359.67|10
1643165080000|2022-01-26 02:44:40|13482.11|13362.11|13484.74|13364.74|13484.74|13364.74|13482.11|13362.11|9
1643165090000|2022-01-26 02:44:50|13484.6|13364.6|13485.22|13365.22|13485.4|13365.4|13484.48|13364.48|10
1643165100000|2022-01-26 02:45:00|13484.79|13364.79|13484.64|13364.64|13485.32|13365.32|13484.64|13364.64|10
1643165110000|2022-01-26 02:45:10|13484.7|13364.7|13485.21|13365.21|13485.21|13365.21|13484.36|13364.36|10
1643165120000|2022-01-26 02:45:20|13485.23|13365.23|13487|13367|13487|13367|13485.13|13365.13|10
1643165130000|2022-01-26 02:45:30|13487.8|13367.8|13486.96|13366.96|13488.35|13368.35|13486.96|13366.96|10
1643165140000|2022-01-26 02:45:40|13486.85|13366.85|13484.14|13364.14|13486.85|13366.85|13484.07|13364.07|10
1643165150000|2022-01-26 02:45:50|13483.95|13363.95|13481.44|13361.44|13484.04|13364.04|13481.44|13361.44|10
1643165160000|2022-01-26 02:46:00|13481.41|13361.41|13478.72|13358.72|13481.41|13361.41|13478.72|13358.72|10
1643165170000|2022-01-26 02:46:10|13478.44|13358.44|13475.75|13355.75|13478.44|13358.44|13475.75|13355.75|10
1643165180000|2022-01-26 02:46:20|13475.5|13355.5|13469.35|13349.35|13475.5|13355.5|13469.35|13349.35|10
1643165190000|2022-01-26 02:46:30|13469.55|13349.55|13466.46|13346.46|13469.55|13349.55|13466.45|13346.45|10
1643165200000|2022-01-26 02:46:40|13465.8|13345.8|13467.28|13347.28|13467.51|13347.51|13465.5|13345.5|10
1643165210000|2022-01-26 02:46:50|13467.34|13347.34|13466.35|13346.35|13467.89|13347.89|13466.35|13346.35|10
1643165220000|2022-01-26 02:47:00|13466.36|13346.36|13464.74|13344.74|13466.36|13346.36|13464.59|13344.59|10
1643165230000|2022-01-26 02:47:10|13464.7|13344.7|13462.95|13342.95|13464.7|13344.7|13462.86|13342.86|10
1643165240000|2022-01-26 02:47:20|13461.04|13341.04|13456.47|13336.47|13461.04|13341.04|13456.47|13336.47|10
1643165250000|2022-01-26 02:47:30|13455.77|13335.77|13455.55|13335.55|13455.77|13335.77|13455.06|13335.06|10
1643165260000|2022-01-26 02:47:40|13455.62|13335.62|13455.65|13335.65|13456.06|13336.06|13455.38|13335.38|10
1643165270000|2022-01-26 02:47:50|13454.84|13334.84|13453.45|13333.45|13454.99|13334.99|13453.45|13333.45|10
1643165280000|2022-01-26 02:48:00|13453.31|13333.31|13452.41|13332.41|13453.31|13333.31|13452.41|13332.41|10
1643165290000|2022-01-26 02:48:10|13452.44|13332.44|13451.39|13331.39|13452.44|13332.44|13451.39|13331.39|9
1643165300000|2022-01-26 02:48:20|13451.37|13331.37|13451.15|13331.15|13451.37|13331.37|13450.8|13330.8|10
1643165310000|2022-01-26 02:48:30|13451.11|13331.11|13449.91|13329.91|13451.21|13331.21|13449.91|13329.91|10
1643165320000|2022-01-26 02:48:40|13449.81|13329.81|13448.55|13328.55|13449.81|13329.81|13448.55|13328.55|10
1643165330000|2022-01-26 02:48:50|13448.48|13328.48|13448.38|13328.38|13448.48|13328.48|13447.43|13327.43|10
1643165340000|2022-01-26 02:49:00|13448.47|13328.47|13448.46|13328.46|13449.33|13329.33|13448.46|13328.46|10
1643165350000|2022-01-26 02:49:10|13448.09|13328.09|13445.71|13325.71|13448.19|13328.19|13445.71|13325.71|10
1643165360000|2022-01-26 02:49:20|13446.15|13326.15|13441.52|13321.52|13446.15|13326.15|13441.52|13321.52|10
1643165370000|2022-01-26 02:49:30|13441.96|13321.96|13442.11|13322.11|13442.11|13322.11|13440.88|13320.88|10
1643165380000|2022-01-26 02:49:40|13441.81|13321.81|13443.07|13323.07|13443.08|13323.08|13441.73|13321.73|10
1643165390000|2022-01-26 02:49:50|13442.1|13322.1|13443.12|13323.12|13443.41|13323.41|13442.1|13322.1|10
1643165400000|2022-01-26 02:50:00|13442.62|13322.62|13443.07|13323.07|13443.35|13323.35|13442.62|13322.62|7
1643165410000|2022-01-26 02:50:10|13443.17|13323.17|13442.34|13322.34|13443.47|13323.47|13442|13322|9
1643165420000|2022-01-26 02:50:20|13442.03|13322.03|13435.72|13315.72|13442.03|13322.03|13435.72|13315.72|10
1643165430000|2022-01-26 02:50:30|13435.86|13315.86|13435.32|13315.32|13435.86|13315.86|13435.32|13315.32|10
1643165440000|2022-01-26 02:50:40|13434.33|13314.33|13430.55|13310.55|13434.33|13314.33|13430.4|13310.4|9
1643165450000|2022-01-26 02:50:50|13429.54|13309.54|13430.53|13310.53|13430.66|13310.66|13429.54|13309.54|10
1643165460000|2022-01-26 02:51:00|13430.9|13310.9|13434.43|13314.43|13434.43|13314.43|13430.9|13310.9|9
1643165470000|2022-01-26 02:51:10|13435.22|13315.22|13439.65|13319.65|13439.65|13319.65|13435.22|13315.22|9
1643165480000|2022-01-26 02:51:20|13440.57|13320.57|13440.56|13320.56|13441.33|13321.33|13440.52|13320.52|9
1643165490000|2022-01-26 02:51:30|13440.6|13320.6|13441.32|13321.32|13441.41|13321.41|13440.6|13320.6|10
1643165500000|2022-01-26 02:51:40|13441.16|13321.16|13441.84|13321.84|13441.86|13321.86|13441.16|13321.16|10
1643165510000|2022-01-26 02:51:50|13441.88|13321.88|13440.56|13320.56|13442.25|13322.25|13440.56|13320.56|10
1643165520000|2022-01-26 02:52:00|13440.37|13320.37|13441.2|13321.2|13441.2|13321.2|13440.37|13320.37|10
1643165530000|2022-01-26 02:52:10|13441.47|13321.47|13444.66|13324.66|13444.66|13324.66|13441.47|13321.47|10
1643165540000|2022-01-26 02:52:20|13444.58|13324.58|13444.41|13324.41|13444.92|13324.92|13444.19|13324.19|10
1643165550000|2022-01-26 02:52:30|13444.42|13324.42|13443.43|13323.43|13444.61|13324.61|13443.09|13323.09|10
1643165560000|2022-01-26 02:52:40|13443.37|13323.37|13443.26|13323.26|13443.42|13323.42|13442.95|13322.95|9
1643165570000|2022-01-26 02:52:50|13443.19|13323.19|13442.39|13322.39|13443.46|13323.46|13442.39|13322.39|10
1643165580000|2022-01-26 02:53:00|13442.32|13322.32|13441.73|13321.73|13442.33|13322.33|13441.73|13321.73|10
1643165590000|2022-01-26 02:53:10|13441.75|13321.75|13442.04|13322.04|13442.18|13322.18|13441.52|13321.52|9
1643165600000|2022-01-26 02:53:20|13442.34|13322.34|13443.53|13323.53|13443.53|13323.53|13442.34|13322.34|9
1643165610000|2022-01-26 02:53:30|13443.45|13323.45|13445.25|13325.25|13445.25|13325.25|13443.39|13323.39|10
1643165620000|2022-01-26 02:53:40|13445.56|13325.56|13443.8|13323.8|13447.19|13327.19|13443.8|13323.8|10
1643165630000|2022-01-26 02:53:50|13443.82|13323.82|13440.26|13320.26|13443.99|13323.99|13440.26|13320.26|10
1643165640000|2022-01-26 02:54:00|13440.3|13320.3|13436.64|13316.64|13440.31|13320.31|13436.64|13316.64|10
1643165650000|2022-01-26 02:54:10|13436.52|13316.52|13435.04|13315.04|13436.52|13316.52|13434.79|13314.79|10
1643165660000|2022-01-26 02:54:20|13434.7|13314.7|13434.29|13314.29|13434.7|13314.7|13433.79|13313.79|9
1643165670000|2022-01-26 02:54:30|13434.41|13314.41|13434.96|13314.96|13434.99|13314.99|13434.29|13314.29|10
1643165680000|2022-01-26 02:54:40|13434.57|13314.57|13434.88|13314.88|13434.9|13314.9|13434.02|13314.02|10
1643165690000|2022-01-26 02:54:50|13435.58|13315.58|13436.09|13316.09|13436.28|13316.28|13435.58|13315.58|9
1643165700000|2022-01-26 02:55:00|13436.36|13316.36|13438.53|13318.53|13438.53|13318.53|13436.32|13316.32|10
1643165710000|2022-01-26 02:55:10|13439.27|13319.27|13440.78|13320.78|13440.84|13320.84|13439.27|13319.27|10
1643165720000|2022-01-26 02:55:20|13440.98|13320.98|13441.08|13321.08|13441.35|13321.35|13440.86|13320.86|10
1643165730000|2022-01-26 02:55:30|13441.35|13321.35|13441.61|13321.61|13441.7|13321.7|13441.32|13321.32|9
1643165740000|2022-01-26 02:55:40|13441.38|13321.38|13441.66|13321.66|13441.84|13321.84|13441.38|13321.38|10
1643165750000|2022-01-26 02:55:50|13441.94|13321.94|13442.57|13322.57|13442.64|13322.64|13441.94|13321.94|9
1643165760000|2022-01-26 02:56:00|13442.21|13322.21|13442.49|13322.49|13442.83|13322.83|13442.06|13322.06|9
1643165770000|2022-01-26 02:56:10|13442.55|13322.55|13445.54|13325.54|13445.54|13325.54|13442.52|13322.52|10
1643165780000|2022-01-26 02:56:20|13445.66|13325.66|13447.55|13327.55|13447.55|13327.55|13445.66|13325.66|10
1643165790000|2022-01-26 02:56:30|13447.71|13327.71|13447.52|13327.52|13448.55|13328.55|13447.52|13327.52|10
1643165800000|2022-01-26 02:56:40|13446.63|13326.63|13442.28|13322.28|13446.63|13326.63|13442.28|13322.28|10
1643165810000|2022-01-26 02:56:50|13442.07|13322.07|13441.99|13321.99|13442.45|13322.45|13441.87|13321.87|10
1643165820000|2022-01-26 02:57:00|13441.87|13321.87|13440.44|13320.44|13441.87|13321.87|13440.28|13320.28|9
1643165830000|2022-01-26 02:57:10|13440.24|13320.24|13438.02|13318.02|13440.24|13320.24|13438.02|13318.02|10
1643165840000|2022-01-26 02:57:20|13437.49|13317.49|13435.89|13315.89|13437.55|13317.55|13435.89|13315.89|10
1643165850000|2022-01-26 02:57:30|13435.85|13315.85|13436.98|13316.98|13436.98|13316.98|13435.85|13315.85|10
1643165860000|2022-01-26 02:57:40|13436.88|13316.88|13436.84|13316.84|13436.88|13316.88|13435.13|13315.13|10
1643165870000|2022-01-26 02:57:50|13437.02|13317.02|13436.26|13316.26|13437.64|13317.64|13436.26|13316.26|9
1643165880000|2022-01-26 02:58:00|13436.38|13316.38|13436.8|13316.8|13436.85|13316.85|13436.38|13316.38|9
1643165890000|2022-01-26 02:58:10|13436.99|13316.99|13436.44|13316.44|13437.09|13317.09|13436.44|13316.44|10
1643165900000|2022-01-26 02:58:20|13435.87|13315.87|13436.29|13316.29|13436.29|13316.29|13435.42|13315.42|10
1643165910000|2022-01-26 02:58:30|13436.45|13316.45|13435.67|13315.67|13436.65|13316.65|13435.49|13315.49|9
1643165920000|2022-01-26 02:58:40|13436|13316|13435.86|13315.86|13436.03|13316.03|13435.77|13315.77|7
1643165930000|2022-01-26 02:58:50|13435.09|13315.09|13431.8|13311.8|13435.13|13315.13|13431.53|13311.53|9
1643165940000|2022-01-26 02:59:00|13431.62|13311.62|13429.66|13309.66|13431.78|13311.78|13429.66|13309.66|10
1643165950000|2022-01-26 02:59:10|13429.72|13309.72|13426.49|13306.49|13429.72|13309.72|13426.49|13306.49|10
1643165960000|2022-01-26 02:59:20|13426.68|13306.68|13427.75|13307.75|13427.75|13307.75|13426.66|13306.66|10
1643165970000|2022-01-26 02:59:30|13427.58|13307.58|13427.89|13307.89|13428.75|13308.75|13427.58|13307.58|10
1643165980000|2022-01-26 02:59:40|13428.25|13308.25|13424.05|13304.05|13428.25|13308.25|13424.05|13304.05|10
1643165990000|2022-01-26 02:59:50|13424.2|13304.2|13424.43|13304.43|13424.43|13304.43|13423.85|13303.85|9
1643166000000|2022-01-26 03:00:00|13424.33|13304.33|13421.83|13301.83|13424.33|13304.33|13421.49|13301.49|10
1643166010000|2022-01-26 03:00:10|13422.82|13302.82|13428.4|13308.4|13428.4|13308.4|13422.82|13302.82|10
1643166020000|2022-01-26 03:00:20|13427.84|13307.84|13428.49|13308.49|13429.04|13309.04|13427.84|13307.84|10
1643166030000|2022-01-26 03:00:30|13428.27|13308.27|13426.08|13306.08|13428.27|13308.27|13426.08|13306.08|10
1643166040000|2022-01-26 03:00:40|13425.73|13305.73|13424.83|13304.83|13425.94|13305.94|13424.83|13304.83|10
1643166050000|2022-01-26 03:00:50|13424.81|13304.81|13425.27|13305.27|13425.27|13305.27|13423.79|13303.79|10
1643166060000|2022-01-26 03:01:00|13424.98|13304.98|13422.72|13302.72|13425.08|13305.08|13422.72|13302.72|10
1643166070000|2022-01-26 03:01:10|13422.55|13302.55|13420.75|13300.75|13422.55|13302.55|13420.75|13300.75|8
1643166080000|2022-01-26 03:01:20|13420.74|13300.74|13420.36|13300.36|13421.49|13301.49|13418.07|13298.07|9
1643166090000|2022-01-26 03:01:30|13420.29|13300.29|13422.57|13302.57|13422.96|13302.96|13420.29|13300.29|10
1643166100000|2022-01-26 03:01:40|13422.92|13302.92|13422.97|13302.97|13422.98|13302.98|13422.51|13302.51|8
1643166110000|2022-01-26 03:01:50|13423.19|13303.19|13423.01|13303.01|13423.26|13303.26|13422.94|13302.94|10
1643166120000|2022-01-26 03:02:00|13423.09|13303.09|13422.38|13302.38|13423.52|13303.52|13422.38|13302.38|9
1643166130000|2022-01-26 03:02:10|13422.35|13302.35|13423.98|13303.98|13423.98|13303.98|13421.8|13301.8|10
1643166140000|2022-01-26 03:02:20|13424.48|13304.48|13425.5|13305.5|13425.64|13305.64|13424.48|13304.48|10
1643166150000|2022-01-26 03:02:30|13425.61|13305.61|13425.94|13305.94|13425.94|13305.94|13425.51|13305.51|7
1643166160000|2022-01-26 03:02:40|13425.93|13305.93|13429.15|13309.15|13429.25|13309.25|13425.93|13305.93|10
1643166170000|2022-01-26 03:02:50|13429.11|13309.11|13431.09|13311.09|13431.09|13311.09|13429.11|13309.11|8
1643166180000|2022-01-26 03:03:00|13431.14|13311.14|13431.36|13311.36|13431.68|13311.68|13431.11|13311.11|10
1643166190000|2022-01-26 03:03:10|13431.37|13311.37|13432.88|13312.88|13432.88|13312.88|13431.37|13311.37|9
1643166200000|2022-01-26 03:03:20|13433.05|13313.05|13435.89|13315.89|13435.89|13315.89|13432.92|13312.92|9
1643166210000|2022-01-26 03:03:30|13436.18|13316.18|13437.7|13317.7|13437.7|13317.7|13436.18|13316.18|9
1643166220000|2022-01-26 03:03:40|13438.29|13318.29|13439.28|13319.28|13439.36|13319.36|13438.27|13318.27|9
1643166230000|2022-01-26 03:03:50|13439.62|13319.62|13438.14|13318.14|13439.74|13319.74|13438.14|13318.14|10
1643166240000|2022-01-26 03:04:00|13437.93|13317.93|13438.77|13318.77|13438.79|13318.79|13437.91|13317.91|10
1643166250000|2022-01-26 03:04:10|13439.08|13319.08|13441.79|13321.79|13441.79|13321.79|13439.08|13319.08|10
1643166260000|2022-01-26 03:04:20|13441.81|13321.81|13438.92|13318.92|13441.81|13321.81|13438.92|13318.92|10
1643166270000|2022-01-26 03:04:30|13439.03|13319.03|13435.91|13315.91|13439.03|13319.03|13435.91|13315.91|10
1643166280000|2022-01-26 03:04:40|13436.09|13316.09|13435.26|13315.26|13436.09|13316.09|13435.25|13315.25|10
1643166290000|2022-01-26 03:04:50|13435.36|13315.36|13436.05|13316.05|13436.28|13316.28|13435.36|13315.36|10
1643166300000|2022-01-26 03:05:00|13436.07|13316.07|13436.52|13316.52|13436.89|13316.89|13436.05|13316.05|9
1643166310000|2022-01-26 03:05:10|13436.79|13316.79|13435.34|13315.34|13436.86|13316.86|13435.29|13315.29|8
1643166320000|2022-01-26 03:05:20|13435.4|13315.4|13434.76|13314.76|13435.4|13315.4|13434.6|13314.6|10
1643166330000|2022-01-26 03:05:30|13434.63|13314.63|13436.41|13316.41|13436.41|13316.41|13434.63|13314.63|10
1643166340000|2022-01-26 03:05:40|13437.04|13317.04|13442.16|13322.16|13442.16|13322.16|13437.04|13317.04|10
1643166350000|2022-01-26 03:05:50|13442.95|13322.95|13446.22|13326.22|13446.22|13326.22|13442.95|13322.95|10
1643166360000|2022-01-26 03:06:00|13446.25|13326.25|13450.07|13330.07|13450.07|13330.07|13446.2|13326.2|10
1643166370000|2022-01-26 03:06:10|13450.38|13330.38|13453.22|13333.22|13453.22|13333.22|13450.38|13330.38|9
1643166380000|2022-01-26 03:06:20|13453.27|13333.27|13453.35|13333.35|13453.35|13333.35|13452.73|13332.73|10
1643166390000|2022-01-26 03:06:30|13453.15|13333.15|13453.65|13333.65|13453.77|13333.77|13452.72|13332.72|10
1643166400000|2022-01-26 03:06:40|13453.88|13333.88|13459.89|13339.89|13459.89|13339.89|13453.88|13333.88|10
1643166410000|2022-01-26 03:06:50|13461.79|13341.79|13463.67|13343.67|13463.67|13343.67|13461.27|13341.27|9
1643166420000|2022-01-26 03:07:00|13463.2|13343.2|13472.5|13352.5|13472.5|13352.5|13463.2|13343.2|10
1643166430000|2022-01-26 03:07:10|13476.15|13356.15|13486.13|13366.13|13486.13|13366.13|13476.15|13356.15|10
1643166440000|2022-01-26 03:07:20|13486.49|13366.49|13487.73|13367.73|13488.68|13368.68|13486.49|13366.49|10
1643166450000|2022-01-26 03:07:30|13487.3|13367.3|13491.05|13371.05|13491.25|13371.25|13487.3|13367.3|10
1643166460000|2022-01-26 03:07:40|13491.01|13371.01|13490.79|13370.79|13491.26|13371.26|13490.6|13370.6|8
1643166470000|2022-01-26 03:07:50|13490.27|13370.27|13490.43|13370.43|13490.83|13370.83|13490.03|13370.03|10
1643166480000|2022-01-26 03:08:00|13490.49|13370.49|13489.02|13369.02|13490.49|13370.49|13489.02|13369.02|10
1643166490000|2022-01-26 03:08:10|13489.03|13369.03|13491.98|13371.98|13492.48|13372.48|13488.92|13368.92|10
1643166500000|2022-01-26 03:08:20|13492.12|13372.12|13491.07|13371.07|13492.12|13372.12|13491.02|13371.02|10
1643166510000|2022-01-26 03:08:30|13490.85|13370.85|13491.52|13371.52|13491.52|13371.52|13490.11|13370.11|9
1643166520000|2022-01-26 03:08:40|13491.41|13371.41|13493.22|13373.22|13493.22|13373.22|13491.15|13371.15|10
1643166530000|2022-01-26 03:08:50|13493.21|13373.21|13496.38|13376.38|13496.38|13376.38|13493.21|13373.21|10
1643166540000|2022-01-26 03:09:00|13496.46|13376.46|13498.09|13378.09|13498.09|13378.09|13496.43|13376.43|10
1643166550000|2022-01-26 03:09:10|13499.71|13379.71|13506.61|13386.61|13506.61|13386.61|13499.71|13379.71|10
1643166560000|2022-01-26 03:09:20|13506.4|13386.4|13507.08|13387.08|13507.73|13387.73|13506.24|13386.24|10
1643166570000|2022-01-26 03:09:30|13506.83|13386.83|13505.41|13385.41|13506.83|13386.83|13504.8|13384.8|10
1643166580000|2022-01-26 03:09:40|13505.79|13385.79|13504.54|13384.54|13505.84|13385.84|13504.54|13384.54|10
1643166590000|2022-01-26 03:09:50|13504.35|13384.35|13506.1|13386.1|13506.1|13386.1|13504.35|13384.35|10
1643166600000|2022-01-26 03:10:00|13505.95|13385.95|13504.77|13384.77|13505.95|13385.95|13503.6|13383.6|9
1643166610000|2022-01-26 03:10:10|13505.37|13385.37|13507.06|13387.06|13507.06|13387.06|13505.37|13385.37|10
1643166620000|2022-01-26 03:10:20|13506.73|13386.73|13508.36|13388.36|13508.42|13388.42|13506.73|13386.73|10
1643166630000|2022-01-26 03:10:30|13508.22|13388.22|13508.21|13388.21|13509.06|13389.06|13508.15|13388.15|10
1643166640000|2022-01-26 03:10:40|13507.69|13387.69|13506.99|13386.99|13507.69|13387.69|13506.73|13386.73|9
1643166650000|2022-01-26 03:10:50|13507.38|13387.38|13507.4|13387.4|13507.82|13387.82|13507.07|13387.07|10
1643166660000|2022-01-26 03:11:00|13507.17|13387.17|13506.69|13386.69|13507.21|13387.21|13506.26|13386.26|10
1643166670000|2022-01-26 03:11:10|13506.18|13386.18|13505.5|13385.5|13506.61|13386.61|13505.5|13385.5|10
1643166680000|2022-01-26 03:11:20|13506.37|13386.37|13508.16|13388.16|13508.16|13388.16|13506.37|13386.37|10
1643166690000|2022-01-26 03:11:30|13508.37|13388.37|13509.32|13389.32|13509.32|13389.32|13508.37|13388.37|10
1643166700000|2022-01-26 03:11:40|13508.97|13388.97|13510.45|13390.45|13510.45|13390.45|13508.97|13388.97|10
1643166710000|2022-01-26 03:11:50|13509.65|13389.65|13510.24|13390.24|13510.29|13390.29|13509.65|13389.65|10
1643166720000|2022-01-26 03:12:00|13509.94|13389.94|13508.48|13388.48|13510.19|13390.19|13507.94|13387.94|9
1643166730000|2022-01-26 03:12:10|13507.56|13387.56|13507.05|13387.05|13507.92|13387.92|13507.05|13387.05|9
1643166740000|2022-01-26 03:12:20|13507.18|13387.18|13507.37|13387.37|13507.57|13387.57|13507.18|13387.18|10
1643166750000|2022-01-26 03:12:30|13507.45|13387.45|13508.9|13388.9|13508.9|13388.9|13507.45|13387.45|9
1643166760000|2022-01-26 03:12:40|13508.98|13388.98|13509.45|13389.45|13509.45|13389.45|13508.98|13388.98|10
1643166770000|2022-01-26 03:12:50|13509.26|13389.26|13509.52|13389.52|13509.8|13389.8|13509.24|13389.24|10
1643166780000|2022-01-26 03:13:00|13509.45|13389.45|13510.51|13390.51|13510.51|13390.51|13509.22|13389.22|10
1643166790000|2022-01-26 03:13:10|13510.37|13390.37|13511.55|13391.55|13511.55|13391.55|13510.37|13390.37|10
1643166800000|2022-01-26 03:13:20|13511.6|13391.6|13511.36|13391.36|13512.09|13392.09|13511.36|13391.36|10
1643166810000|2022-01-26 03:13:30|13511.22|13391.22|13510.31|13390.31|13511.29|13391.29|13510.31|13390.31|9
1643166820000|2022-01-26 03:13:40|13510.25|13390.25|13510.8|13390.8|13510.99|13390.99|13510.07|13390.07|9
1643166830000|2022-01-26 03:13:50|13510.73|13390.73|13509.79|13389.79|13510.73|13390.73|13509.67|13389.67|10
1643166840000|2022-01-26 03:14:00|13509.91|13389.91|13508.19|13388.19|13509.91|13389.91|13508.19|13388.19|10
1643166850000|2022-01-26 03:14:10|13508.52|13388.52|13508.63|13388.63|13509.06|13389.06|13508.52|13388.52|10
1643166860000|2022-01-26 03:14:20|13509.04|13389.04|13510.58|13390.58|13510.58|13390.58|13509.04|13389.04|10
1643166870000|2022-01-26 03:14:30|13510.57|13390.57|13510.07|13390.07|13510.57|13390.57|13509.97|13389.97|7
1643166880000|2022-01-26 03:14:40|13510.09|13390.09|13509.67|13389.67|13510.09|13390.09|13509.47|13389.47|10
1643166890000|2022-01-26 03:14:50|13509.68|13389.68|13508.86|13388.86|13509.68|13389.68|13508.86|13388.86|9
1643166900000|2022-01-26 03:15:00|13508.93|13388.93|13508.86|13388.86|13509.22|13389.22|13508.77|13388.77|9
1643166910000|2022-01-26 03:15:10|13508.64|13388.64|13506.83|13386.83|13508.64|13388.64|13506.83|13386.83|8
1643166920000|2022-01-26 03:15:20|13506.8|13386.8|13505|13385|13506.84|13386.84|13505|13385|10
1643166930000|2022-01-26 03:15:30|13505.01|13385.01|13504.89|13384.89|13505.59|13385.59|13504.85|13384.85|10
1643166940000|2022-01-26 03:15:40|13504.63|13384.63|13503.46|13383.46|13504.63|13384.63|13503.46|13383.46|10
1643166950000|2022-01-26 03:15:50|13503.81|13383.81|13502.33|13382.33|13503.89|13383.89|13502.25|13382.25|10
1643166960000|2022-01-26 03:16:00|13502.34|13382.34|13502.48|13382.48|13502.55|13382.55|13502.15|13382.15|10
1643166970000|2022-01-26 03:16:10|13502.47|13382.47|13502.56|13382.56|13502.71|13382.71|13502.17|13382.17|10
1643166980000|2022-01-26 03:16:20|13502.72|13382.72|13508.08|13388.08|13508.08|13388.08|13502.72|13382.72|10
1643166990000|2022-01-26 03:16:30|13508.09|13388.09|13512.5|13392.5|13512.5|13392.5|13508.09|13388.09|10
1643167000000|2022-01-26 03:16:40|13512.7|13392.7|13509.33|13389.33|13512.7|13392.7|13509.33|13389.33|10
1643167010000|2022-01-26 03:16:50|13508.83|13388.83|13506.95|13386.95|13508.88|13388.88|13506.83|13386.83|10
1643167020000|2022-01-26 03:17:00|13506.81|13386.81|13505.66|13385.66|13507.05|13387.05|13505.54|13385.54|9
1643167030000|2022-01-26 03:17:10|13505.16|13385.16|13503.49|13383.49|13505.16|13385.16|13503.49|13383.49|10
1643167040000|2022-01-26 03:17:20|13502.98|13382.98|13502.09|13382.09|13502.98|13382.98|13502.09|13382.09|10
1643167050000|2022-01-26 03:17:30|13502.19|13382.19|13501.27|13381.27|13502.19|13382.19|13501.27|13381.27|10
1643167060000|2022-01-26 03:17:40|13501.16|13381.16|13499.11|13379.11|13501.32|13381.32|13499.11|13379.11|10
1643167070000|2022-01-26 03:17:50|13498.47|13378.47|13498.16|13378.16|13498.47|13378.47|13497.71|13377.71|10
1643167080000|2022-01-26 03:18:00|13498.36|13378.36|13497.1|13377.1|13498.36|13378.36|13497.1|13377.1|10
1643167090000|2022-01-26 03:18:10|13496.85|13376.85|13497.47|13377.47|13497.47|13377.47|13496.66|13376.66|9
1643167100000|2022-01-26 03:18:20|13497.71|13377.71|13499.76|13379.76|13499.78|13379.78|13497.65|13377.65|10
1643167110000|2022-01-26 03:18:30|13499.77|13379.77|13502.15|13382.15|13502.15|13382.15|13499.77|13379.77|10
1643167120000|2022-01-26 03:18:40|13502.18|13382.18|13502.61|13382.61|13503.26|13383.26|13502.18|13382.18|10
1643167130000|2022-01-26 03:18:50|13502.76|13382.76|13501.51|13381.51|13502.76|13382.76|13501.45|13381.45|9
1643167140000|2022-01-26 03:19:00|13501.48|13381.48|13502.2|13382.2|13502.2|13382.2|13501.48|13381.48|10
1643167150000|2022-01-26 03:19:10|13503.1|13383.1|13504.11|13384.11|13504.11|13384.11|13503.1|13383.1|9
1643167160000|2022-01-26 03:19:20|13503.81|13383.81|13504.13|13384.13|13504.85|13384.85|13503.81|13383.81|10
1643167170000|2022-01-26 03:19:30|13503.86|13383.86|13502.33|13382.33|13503.86|13383.86|13502.18|13382.18|10
1643167180000|2022-01-26 03:19:40|13502.46|13382.46|13500.15|13380.15|13502.46|13382.46|13500.15|13380.15|10
1643167190000|2022-01-26 03:19:50|13500.07|13380.07|13501.28|13381.28|13501.41|13381.41|13500.07|13380.07|10
1643167200000|2022-01-26 03:20:00|13501.63|13381.63|13506.4|13386.4|13506.45|13386.45|13501.63|13381.63|10
1643167210000|2022-01-26 03:20:10|13507.23|13387.23|13515.18|13395.18|13515.18|13395.18|13507.23|13387.23|10
1643167220000|2022-01-26 03:20:20|13518.08|13398.08|13527.22|13407.22|13527.22|13407.22|13517.87|13397.87|10
1643167230000|2022-01-26 03:20:30|13527.99|13407.99|13545.12|13425.12|13545.12|13425.12|13527.99|13407.99|10
1643167240000|2022-01-26 03:20:40|13544.64|13424.64|13548.51|13428.51|13548.89|13428.89|13544.64|13424.64|10
1643167250000|2022-01-26 03:20:50|13548.02|13428.02|13552.17|13432.17|13552.24|13432.24|13547.35|13427.35|10
1643167260000|2022-01-26 03:21:00|13552.25|13432.25|13552.33|13432.33|13552.53|13432.53|13551.96|13431.96|10
1643167270000|2022-01-26 03:21:10|13552.72|13432.72|13552.98|13432.98|13554.06|13434.06|13552.65|13432.65|10
1643167280000|2022-01-26 03:21:20|13552.89|13432.89|13553.63|13433.63|13553.63|13433.63|13552.82|13432.82|10
1643167290000|2022-01-26 03:21:30|13553.83|13433.83|13552.7|13432.7|13553.83|13433.83|13552.7|13432.7|9
1643167300000|2022-01-26 03:21:40|13552.76|13432.76|13555.17|13435.17|13555.87|13435.87|13552.76|13432.76|10
1643167310000|2022-01-26 03:21:50|13554.92|13434.92|13554.94|13434.94|13554.94|13434.94|13553.97|13433.97|10
1643167320000|2022-01-26 03:22:00|13554.93|13434.93|13554.55|13434.55|13555.08|13435.08|13554.41|13434.41|10
1643167330000|2022-01-26 03:22:10|13554.87|13434.87|13558.83|13438.83|13559|13439|13554.68|13434.68|10
1643167340000|2022-01-26 03:22:20|13560.23|13440.23|13562.07|13442.07|13562.39|13442.39|13560.14|13440.14|10
1643167350000|2022-01-26 03:22:30|13563.25|13443.25|13562.94|13442.94|13563.25|13443.25|13562.25|13442.25|10
1643167360000|2022-01-26 03:22:40|13563.19|13443.19|13564.89|13444.89|13565.07|13445.07|13563.19|13443.19|10
1643167370000|2022-01-26 03:22:50|13565.45|13445.45|13564.98|13444.98|13565.46|13445.46|13564.54|13444.54|10
1643167380000|2022-01-26 03:23:00|13564.6|13444.6|13563.33|13443.33|13564.6|13444.6|13563.33|13443.33|10
1643167390000|2022-01-26 03:23:10|13563.34|13443.34|13559.7|13439.7|13563.34|13443.34|13559.68|13439.68|10
1643167400000|2022-01-26 03:23:20|13560.7|13440.7|13560.44|13440.44|13560.7|13440.7|13559.93|13439.93|10
1643167410000|2022-01-26 03:23:30|13561.37|13441.37|13558.1|13438.1|13561.37|13441.37|13558.1|13438.1|10
1643167420000|2022-01-26 03:23:40|13557.86|13437.86|13554.6|13434.6|13558.04|13438.04|13554.6|13434.6|10
1643167430000|2022-01-26 03:23:50|13554.48|13434.48|13554.25|13434.25|13554.49|13434.49|13553.56|13433.56|10
1643167440000|2022-01-26 03:24:00|13554.37|13434.37|13555.1|13435.1|13555.61|13435.61|13554.15|13434.15|10
1643167450000|2022-01-26 03:24:10|13555.07|13435.07|13554.12|13434.12|13555.13|13435.13|13554.12|13434.12|9
1643167460000|2022-01-26 03:24:20|13553.97|13433.97|13554.77|13434.77|13555.07|13435.07|13553.97|13433.97|9
1643167470000|2022-01-26 03:24:30|13554.69|13434.69|13554.96|13434.96|13554.96|13434.96|13554.54|13434.54|10
1643167480000|2022-01-26 03:24:40|13554.88|13434.88|13554.71|13434.71|13555.28|13435.28|13554.71|13434.71|10
1643167490000|2022-01-26 03:24:50|13554.5|13434.5|13552.76|13432.76|13554.7|13434.7|13552.2|13432.2|10
1643167500000|2022-01-26 03:25:00|13552.33|13432.33|13551.5|13431.5|13552.33|13432.33|13551.47|13431.47|10
1643167510000|2022-01-26 03:25:10|13551.84|13431.84|13552.62|13432.62|13552.62|13432.62|13551.7|13431.7|10
1643167520000|2022-01-26 03:25:20|13552.49|13432.49|13552.18|13432.18|13552.92|13432.92|13552.18|13432.18|9
1643167530000|2022-01-26 03:25:30|13551.54|13431.54|13547.57|13427.57|13551.54|13431.54|13547.57|13427.57|9
1643167540000|2022-01-26 03:25:40|13547.66|13427.66|13545.38|13425.38|13547.66|13427.66|13545.1|13425.1|10
1643167550000|2022-01-26 03:25:50|13544.95|13424.95|13546.15|13426.15|13546.15|13426.15|13544.95|13424.95|10
1643167560000|2022-01-26 03:26:00|13546.25|13426.25|13544.61|13424.61|13546.25|13426.25|13544.61|13424.61|10
1643167570000|2022-01-26 03:26:10|13545.01|13425.01|13545.35|13425.35|13545.47|13425.47|13544.72|13424.72|10
1643167580000|2022-01-26 03:26:20|13545.93|13425.93|13542.94|13422.94|13545.93|13425.93|13542.94|13422.94|10
1643167590000|2022-01-26 03:26:30|13542.66|13422.66|13542.21|13422.21|13542.79|13422.79|13541.54|13421.54|10
1643167600000|2022-01-26 03:26:40|13542.22|13422.22|13542.42|13422.42|13542.42|13422.42|13541.8|13421.8|10
1643167610000|2022-01-26 03:26:50|13542.23|13422.23|13543.79|13423.79|13543.79|13423.79|13541.88|13421.88|10
1643167620000|2022-01-26 03:27:00|13544.47|13424.47|13549.05|13429.05|13549.05|13429.05|13544.31|13424.31|10
1643167630000|2022-01-26 03:27:10|13551.1|13431.1|13556.31|13436.31|13556.49|13436.49|13551.1|13431.1|10
1643167640000|2022-01-26 03:27:20|13556.07|13436.07|13555.89|13435.89|13556.73|13436.73|13555.5|13435.5|10
1643167650000|2022-01-26 03:27:30|13555.92|13435.92|13554.36|13434.36|13555.92|13435.92|13554.08|13434.08|10
1643167660000|2022-01-26 03:27:40|13554.17|13434.17|13552.77|13432.77|13554.2|13434.2|13552.7|13432.7|9
1643167670000|2022-01-26 03:27:50|13552.24|13432.24|13553.11|13433.11|13554.48|13434.48|13552.08|13432.08|10
1643167680000|2022-01-26 03:28:00|13554.1|13434.1|13554.41|13434.41|13554.95|13434.95|13553.92|13433.92|10
1643167690000|2022-01-26 03:28:10|13553.98|13433.98|13553.06|13433.06|13553.98|13433.98|13552.06|13432.06|10
1643167700000|2022-01-26 03:28:20|13553.07|13433.07|13556.68|13436.68|13556.68|13436.68|13553.07|13433.07|10
1643167710000|2022-01-26 03:28:30|13556.95|13436.95|13559.05|13439.05|13559.58|13439.58|13556.95|13436.95|9
1643167720000|2022-01-26 03:28:40|13558.81|13438.81|13556.12|13436.12|13558.81|13438.81|13556.12|13436.12|10
1643167730000|2022-01-26 03:28:50|13556.88|13436.88|13556.43|13436.43|13556.88|13436.88|13556.02|13436.02|10
1643167740000|2022-01-26 03:29:00|13556.33|13436.33|13558.16|13438.16|13558.16|13438.16|13556.08|13436.08|10
1643167750000|2022-01-26 03:29:10|13557.97|13437.97|13560.16|13440.16|13560.16|13440.16|13557.97|13437.97|10
1643167760000|2022-01-26 03:29:20|13560.24|13440.24|13559.04|13439.04|13560.97|13440.97|13559.04|13439.04|9
1643167770000|2022-01-26 03:29:30|13558.94|13438.94|13557.36|13437.36|13558.94|13438.94|13557.36|13437.36|10
1643167780000|2022-01-26 03:29:40|13557.25|13437.25|13557.5|13437.5|13557.57|13437.57|13556.59|13436.59|10
1643167790000|2022-01-26 03:29:50|13557.74|13437.74|13557.84|13437.84|13557.94|13437.94|13557.48|13437.48|10
1643167800000|2022-01-26 03:30:00|13557.76|13437.76|13557.12|13437.12|13557.8|13437.8|13556.98|13436.98|10
1643167810000|2022-01-26 03:30:10|13557.32|13437.32|13559.15|13439.15|13559.15|13439.15|13557.32|13437.32|10
1643167820000|2022-01-26 03:30:20|13559.5|13439.5|13563.27|13443.27|13563.27|13443.27|13559.37|13439.37|10
1643167830000|2022-01-26 03:30:30|13563.43|13443.43|13565.03|13445.03|13565.03|13445.03|13563.43|13443.43|9
1643167840000|2022-01-26 03:30:40|13565.33|13445.33|13567.43|13447.43|13567.43|13447.43|13565.33|13445.33|10
1643167850000|2022-01-26 03:30:50|13568.15|13448.15|13567.92|13447.92|13569.08|13449.08|13567.92|13447.92|10
1643167860000|2022-01-26 03:31:00|13567.84|13447.84|13567.97|13447.97|13568.08|13448.08|13567.04|13447.04|10
1643167870000|2022-01-26 03:31:10|13567.67|13447.67|13568.75|13448.75|13568.75|13448.75|13567.67|13447.67|10
1643167880000|2022-01-26 03:31:20|13569.07|13449.07|13570.28|13450.28|13570.54|13450.54|13568.96|13448.96|10
1643167890000|2022-01-26 03:31:30|13570.89|13450.89|13571.48|13451.48|13571.48|13451.48|13570.83|13450.83|9
1643167900000|2022-01-26 03:31:40|13571.81|13451.81|13575.74|13455.74|13575.74|13455.74|13571.81|13451.81|10
1643167910000|2022-01-26 03:31:50|13576.12|13456.12|13579.12|13459.12|13579.68|13459.68|13576.12|13456.12|10
1643167920000|2022-01-26 03:32:00|13578.78|13458.78|13578.66|13458.66|13580.07|13460.07|13578.6|13458.6|10
1643167930000|2022-01-26 03:32:10|13578.22|13458.22|13576.69|13456.69|13578.22|13458.22|13576.37|13456.37|10
1643167940000|2022-01-26 03:32:20|13576.19|13456.19|13576.55|13456.55|13576.92|13456.92|13576.1|13456.1|10
1643167950000|2022-01-26 03:32:30|13576.69|13456.69|13577.25|13457.25|13577.62|13457.62|13576.69|13456.69|10
1643167960000|2022-01-26 03:32:40|13577.26|13457.26|13576.49|13456.49|13577.54|13457.54|13576.49|13456.49|9
1643167970000|2022-01-26 03:32:50|13576.75|13456.75|13575.45|13455.45|13576.75|13456.75|13574.93|13454.93|10
1643167980000|2022-01-26 03:33:00|13575.61|13455.61|13575.69|13455.69|13576.2|13456.2|13575.61|13455.61|9
1643167990000|2022-01-26 03:33:10|13576.21|13456.21|13578.68|13458.68|13578.68|13458.68|13576.21|13456.21|10
1643168000000|2022-01-26 03:33:20|13578.67|13458.67|13576.77|13456.77|13578.67|13458.67|13576.77|13456.77|8
1643168010000|2022-01-26 03:33:30|13575.7|13455.7|13574.55|13454.55|13575.7|13455.7|13574.55|13454.55|10
1643168020000|2022-01-26 03:33:40|13574.67|13454.67|13574.69|13454.69|13574.8|13454.8|13574.5|13454.5|9
1643168030000|2022-01-26 03:33:50|13574.82|13454.82|13575.59|13455.59|13575.59|13455.59|13574.82|13454.82|10
1643168040000|2022-01-26 03:34:00|13575.58|13455.58|13581.19|13461.19|13581.19|13461.19|13575.58|13455.58|10
1643168050000|2022-01-26 03:34:10|13589.86|13469.86|13603.99|13483.99|13603.99|13483.99|13589.86|13469.86|10
1643168060000|2022-01-26 03:34:20|13605.63|13485.63|13612.9|13492.9|13612.9|13492.9|13605.63|13485.63|10
1643168070000|2022-01-26 03:34:30|13612.93|13492.93|13609.96|13489.96|13613.1|13493.1|13609.91|13489.91|10
1643168080000|2022-01-26 03:34:40|13609.25|13489.25|13606.87|13486.87|13609.34|13489.34|13606.87|13486.87|10
1643168090000|2022-01-26 03:34:50|13606.45|13486.45|13606.6|13486.6|13608.07|13488.07|13606.45|13486.45|10
1643168100000|2022-01-26 03:35:00|13606.05|13486.05|13601.77|13481.77|13606.19|13486.19|13601.77|13481.77|10
1643168110000|2022-01-26 03:35:10|13601.35|13481.35|13599.53|13479.53|13601.44|13481.44|13599.53|13479.53|10
1643168120000|2022-01-26 03:35:20|13599.1|13479.1|13596.24|13476.24|13599.1|13479.1|13596.24|13476.24|10
1643168130000|2022-01-26 03:35:30|13595.97|13475.97|13594.39|13474.39|13595.97|13475.97|13594.39|13474.39|9
1643168140000|2022-01-26 03:35:40|13593.63|13473.63|13592.63|13472.63|13593.63|13473.63|13592.63|13472.63|9
1643168150000|2022-01-26 03:35:50|13592.4|13472.4|13591.97|13471.97|13593.23|13473.23|13591.91|13471.91|9
1643168160000|2022-01-26 03:36:00|13591.72|13471.72|13592.37|13472.37|13592.74|13472.74|13591.72|13471.72|9
1643168170000|2022-01-26 03:36:10|13592.35|13472.35|13592.65|13472.65|13593.06|13473.06|13592.2|13472.2|10
1643168180000|2022-01-26 03:36:20|13592.79|13472.79|13594.97|13474.97|13595.08|13475.08|13592.79|13472.79|10
1643168190000|2022-01-26 03:36:30|13596.87|13476.87|13598.13|13478.13|13598.51|13478.51|13596.87|13476.87|10
1643168200000|2022-01-26 03:36:40|13597.98|13477.98|13597.29|13477.29|13597.98|13477.98|13597|13477|9
1643168210000|2022-01-26 03:36:50|13597.26|13477.26|13596.57|13476.57|13597.26|13477.26|13595.81|13475.81|10
1643168220000|2022-01-26 03:37:00|13596.48|13476.48|13597.4|13477.4|13597.4|13477.4|13596.34|13476.34|10
1643168230000|2022-01-26 03:37:10|13597.81|13477.81|13595.79|13475.79|13597.81|13477.81|13595.73|13475.73|10
1643168240000|2022-01-26 03:37:20|13595.92|13475.92|13595.04|13475.04|13595.92|13475.92|13594.83|13474.83|10
1643168250000|2022-01-26 03:37:30|13594.56|13474.56|13592.89|13472.89|13594.91|13474.91|13592.89|13472.89|10
1643168260000|2022-01-26 03:37:40|13592.78|13472.78|13599.87|13479.87|13599.87|13479.87|13588.12|13468.12|10
1643168270000|2022-01-26 03:37:50|13601.58|13481.58|13610.07|13490.07|13610.07|13490.07|13601.58|13481.58|10
1643168280000|2022-01-26 03:38:00|13610.03|13490.03|13605.26|13485.26|13610.03|13490.03|13605.26|13485.26|10
1643168290000|2022-01-26 03:38:10|13605.28|13485.28|13600.95|13480.95|13605.28|13485.28|13600.95|13480.95|10
1643168300000|2022-01-26 03:38:20|13600.44|13480.44|13598.88|13478.88|13600.92|13480.92|13598.88|13478.88|10
1643168310000|2022-01-26 03:38:30|13598.76|13478.76|13598.39|13478.39|13598.76|13478.76|13597.21|13477.21|10
1643168320000|2022-01-26 03:38:40|13598.07|13478.07|13596.91|13476.91|13598.3|13478.3|13596.8|13476.8|10
1643168330000|2022-01-26 03:38:50|13597.16|13477.16|13596.46|13476.46|13597.16|13477.16|13596.45|13476.45|10
1643168340000|2022-01-26 03:39:00|13596.4|13476.4|13597.8|13477.8|13597.8|13477.8|13596.37|13476.37|10
1643168350000|2022-01-26 03:39:10|13598.4|13478.4|13600.64|13480.64|13601.16|13481.16|13598.4|13478.4|10
1643168360000|2022-01-26 03:39:20|13600.77|13480.77|13600.82|13480.82|13601.18|13481.18|13600.77|13480.77|10
1643168370000|2022-01-26 03:39:30|13601.17|13481.17|13600.87|13480.87|13601.29|13481.29|13600.83|13480.83|10
1643168380000|2022-01-26 03:39:40|13600.35|13480.35|13599.98|13479.98|13600.87|13480.87|13599.98|13479.98|10
1643168390000|2022-01-26 03:39:50|13600.15|13480.15|13599.05|13479.05|13600.32|13480.32|13598.39|13478.39|9
1643168400000|2022-01-26 03:40:00|13598.53|13478.53|13599.54|13479.54|13599.59|13479.59|13595.12|13475.12|10
1643168410000|2022-01-26 03:40:10|13600.22|13480.22|13605.48|13485.48|13607.18|13487.18|13600.22|13480.22|10
1643168420000|2022-01-26 03:40:20|13608.33|13488.33|13607.68|13487.68|13609.75|13489.75|13607.68|13487.68|10
1643168430000|2022-01-26 03:40:30|13607.73|13487.73|13605.79|13485.79|13607.73|13487.73|13605.75|13485.75|10
1643168440000|2022-01-26 03:40:40|13605.71|13485.71|13605.58|13485.58|13606.47|13486.47|13605.47|13485.47|10
1643168450000|2022-01-26 03:40:50|13605.1|13485.1|13605.46|13485.46|13605.83|13485.83|13604.84|13484.84|9
1643168460000|2022-01-26 03:41:00|13605.39|13485.39|13606.49|13486.49|13606.59|13486.59|13605.15|13485.15|10
1643168470000|2022-01-26 03:41:10|13606.57|13486.57|13607.12|13487.12|13607.12|13487.12|13606.53|13486.53|10
1643168480000|2022-01-26 03:41:20|13607.22|13487.22|13608.69|13488.69|13608.85|13488.85|13607.1|13487.1|10
1643168490000|2022-01-26 03:41:30|13608.87|13488.87|13608.21|13488.21|13608.87|13488.87|13608.16|13488.16|9
1643168500000|2022-01-26 03:41:40|13608.03|13488.03|13610.29|13490.29|13610.29|13490.29|13608.03|13488.03|10
1643168510000|2022-01-26 03:41:50|13610.17|13490.17|13610.75|13490.75|13610.94|13490.94|13609.95|13489.95|10
1643168520000|2022-01-26 03:42:00|13610.55|13490.55|13608.87|13488.87|13610.73|13490.73|13608.87|13488.87|10
1643168530000|2022-01-26 03:42:10|13609.13|13489.13|13609.69|13489.69|13609.69|13489.69|13608.99|13488.99|10
1643168540000|2022-01-26 03:42:20|13609.85|13489.85|13610.44|13490.44|13611.08|13491.08|13609.85|13489.85|9
1643168550000|2022-01-26 03:42:30|13610.31|13490.31|13611.86|13491.86|13611.86|13491.86|13610.31|13490.31|9
1643168560000|2022-01-26 03:42:40|13612.1|13492.1|13611.57|13491.57|13612.61|13492.61|13611.45|13491.45|10
1643168570000|2022-01-26 03:42:50|13611.69|13491.69|13613.99|13493.99|13613.99|13493.99|13611.44|13491.44|10
1643168580000|2022-01-26 03:43:00|13614.1|13494.1|13617.39|13497.39|13617.39|13497.39|13614.1|13494.1|10
1643168590000|2022-01-26 03:43:10|13617.4|13497.4|13617.4|13497.4|13617.89|13497.89|13617.4|13497.4|10
1643168600000|2022-01-26 03:43:20|13617.03|13497.03|13615.27|13495.27|13617.17|13497.17|13615.27|13495.27|10
1643168610000|2022-01-26 03:43:30|13614.82|13494.82|13615.49|13495.49|13615.91|13495.91|13614.82|13494.82|9
1643168620000|2022-01-26 03:43:40|13615.38|13495.38|13615.26|13495.26|13615.38|13495.38|13614.57|13494.57|9
1643168630000|2022-01-26 03:43:50|13615.18|13495.18|13616.49|13496.49|13616.6|13496.6|13615.07|13495.07|9
1643168640000|2022-01-26 03:44:00|13616.94|13496.94|13616.41|13496.41|13616.94|13496.94|13616.08|13496.08|10
1643168650000|2022-01-26 03:44:10|13616.25|13496.25|13614.44|13494.44|13616.25|13496.25|13614.44|13494.44|10
1643168660000|2022-01-26 03:44:20|13614.61|13494.61|13613.74|13493.74|13614.61|13494.61|13613.74|13493.74|10
1643168670000|2022-01-26 03:44:30|13613.34|13493.34|13611.57|13491.57|13613.34|13493.34|13611.31|13491.31|10
1643168680000|2022-01-26 03:44:40|13610.34|13490.34|13607.63|13487.63|13610.34|13490.34|13607.56|13487.56|10
1643168690000|2022-01-26 03:44:50|13607.1|13487.1|13608.32|13488.32|13608.32|13488.32|13606.81|13486.81|10
1643168700000|2022-01-26 03:45:00|13608.46|13488.46|13609.7|13489.7|13610.02|13490.02|13608.46|13488.46|10
1643168710000|2022-01-26 03:45:10|13609.71|13489.71|13609.92|13489.92|13610.04|13490.04|13609.52|13489.52|10
1643168720000|2022-01-26 03:45:20|13610.04|13490.04|13613.35|13493.35|13613.37|13493.37|13610.04|13490.04|10
1643168730000|2022-01-26 03:45:30|13613.39|13493.39|13617.58|13497.58|13617.58|13497.58|13613.3|13493.3|10
1643168740000|2022-01-26 03:45:40|13618.46|13498.46|13619.41|13499.41|13619.84|13499.84|13618.46|13498.46|10
1643168750000|2022-01-26 03:45:50|13620.1|13500.1|13620.17|13500.17|13620.46|13500.46|13619.69|13499.69|10
1643168760000|2022-01-26 03:46:00|13620.42|13500.42|13622.56|13502.56|13622.56|13502.56|13620.11|13500.11|10
1643168770000|2022-01-26 03:46:10|13623.27|13503.27|13630.89|13510.89|13630.89|13510.89|13623.27|13503.27|10
1643168780000|2022-01-26 03:46:20|13630.69|13510.69|13632.54|13512.54|13632.54|13512.54|13630.69|13510.69|10
1643168790000|2022-01-26 03:46:30|13632.5|13512.5|13632.71|13512.71|13633.45|13513.45|13632.5|13512.5|10
1643168800000|2022-01-26 03:46:40|13632.75|13512.75|13632.95|13512.95|13633.46|13513.46|13632.2|13512.2|10
1643168810000|2022-01-26 03:46:50|13632.68|13512.68|13632.77|13512.77|13633.06|13513.06|13632.59|13512.59|9
1643168820000|2022-01-26 03:47:00|13632.12|13512.12|13630.53|13510.53|13632.15|13512.15|13630.53|13510.53|10
1643168830000|2022-01-26 03:47:10|13630.76|13510.76|13627.83|13507.83|13630.76|13510.76|13627.83|13507.83|10
1643168840000|2022-01-26 03:47:20|13627.67|13507.67|13625.94|13505.94|13628.07|13508.07|13625.41|13505.41|10
1643168850000|2022-01-26 03:47:30|13625.7|13505.7|13625.86|13505.86|13625.86|13505.86|13625.16|13505.16|10
1643168860000|2022-01-26 03:47:40|13625.75|13505.75|13626.21|13506.21|13626.21|13506.21|13625.4|13505.4|10
1643168870000|2022-01-26 03:47:50|13626.19|13506.19|13627.38|13507.38|13627.38|13507.38|13626.14|13506.14|10
1643168880000|2022-01-26 03:48:00|13627.54|13507.54|13628.61|13508.61|13628.61|13508.61|13627.35|13507.35|10
1643168890000|2022-01-26 03:48:10|13628.39|13508.39|13627.68|13507.68|13628.42|13508.42|13627.68|13507.68|10
1643168900000|2022-01-26 03:48:20|13627.58|13507.58|13628.07|13508.07|13628.07|13508.07|13627.31|13507.31|10
1643168910000|2022-01-26 03:48:30|13627.83|13507.83|13627.86|13507.86|13628.23|13508.23|13627.69|13507.69|10
1643168920000|2022-01-26 03:48:40|13627.75|13507.75|13628.67|13508.67|13628.67|13508.67|13627.75|13507.75|10
1643168930000|2022-01-26 03:48:50|13628.78|13508.78|13630.04|13510.04|13630.04|13510.04|13628.56|13508.56|9
1643168940000|2022-01-26 03:49:00|13630.88|13510.88|13632.42|13512.42|13632.42|13512.42|13630.65|13510.65|10
1643168950000|2022-01-26 03:49:10|13632.74|13512.74|13634.1|13514.1|13634.17|13514.17|13632.7|13512.7|10
1643168960000|2022-01-26 03:49:20|13634.3|13514.3|13634.45|13514.45|13634.67|13514.67|13634.3|13514.3|10
1643168970000|2022-01-26 03:49:30|13635.24|13515.24|13635.46|13515.46|13635.74|13515.74|13635.04|13515.04|8
1643168980000|2022-01-26 03:49:40|13635.32|13515.32|13636.25|13516.25|13636.42|13516.42|13635.32|13515.32|10
1643168990000|2022-01-26 03:49:50|13636.32|13516.32|13638.56|13518.56|13638.71|13518.71|13636.29|13516.29|10
1643169000000|2022-01-26 03:50:00|13638.47|13518.47|13639.62|13519.62|13639.62|13519.62|13638.47|13518.47|10
1643169010000|2022-01-26 03:50:10|13640.12|13520.12|13639.48|13519.48|13640.58|13520.58|13639.48|13519.48|10
1643169020000|2022-01-26 03:50:20|13639.74|13519.74|13637.37|13517.37|13639.74|13519.74|13637.37|13517.37|10
1643169030000|2022-01-26 03:50:30|13637.59|13517.59|13636.79|13516.79|13637.59|13517.59|13636.68|13516.68|8
1643169040000|2022-01-26 03:50:40|13636.86|13516.86|13637.19|13517.19|13637.27|13517.27|13636.66|13516.66|9
1643169050000|2022-01-26 03:50:50|13637.05|13517.05|13638.6|13518.6|13638.6|13518.6|13637.05|13517.05|9
1643169060000|2022-01-26 03:51:00|13638.53|13518.53|13640.88|13520.88|13640.88|13520.88|13638.5|13518.5|10
1643169070000|2022-01-26 03:51:10|13640.97|13520.97|13645.41|13525.41|13645.64|13525.64|13640.97|13520.97|9
1643169080000|2022-01-26 03:51:20|13645.3|13525.3|13646.66|13526.66|13646.66|13526.66|13645.11|13525.11|10
1643169090000|2022-01-26 03:51:30|13646.55|13526.55|13646.91|13526.91|13646.91|13526.91|13646.29|13526.29|9
1643169100000|2022-01-26 03:51:40|13645.99|13525.99|13647.97|13527.97|13647.97|13527.97|13645.99|13525.99|10
1643169110000|2022-01-26 03:51:50|13648.44|13528.44|13648.88|13528.88|13648.88|13528.88|13648.1|13528.1|9
1643169120000|2022-01-26 03:52:00|13648.69|13528.69|13650.7|13530.7|13650.7|13530.7|13648.55|13528.55|10
1643169130000|2022-01-26 03:52:10|13651.11|13531.11|13649.89|13529.89|13651.82|13531.82|13649.89|13529.89|10
1643169140000|2022-01-26 03:52:20|13649.54|13529.54|13645.73|13525.73|13649.54|13529.54|13645.73|13525.73|10
1643169150000|2022-01-26 03:52:30|13645.89|13525.89|13643.74|13523.74|13645.91|13525.91|13643.42|13523.42|10
1643169160000|2022-01-26 03:52:40|13643.75|13523.75|13641.07|13521.07|13643.75|13523.75|13641.07|13521.07|10
1643169170000|2022-01-26 03:52:50|13640.5|13520.5|13639.95|13519.95|13640.76|13520.76|13639.95|13519.95|9
1643169180000|2022-01-26 03:53:00|13639.83|13519.83|13638.02|13518.02|13640.2|13520.2|13638.02|13518.02|10
1643169190000|2022-01-26 03:53:10|13637.83|13517.83|13638.78|13518.78|13638.93|13518.93|13630.76|13510.76|10
1643169200000|2022-01-26 03:53:20|13638.68|13518.68|13638.32|13518.32|13638.68|13518.68|13636.58|13516.58|10
1643169210000|2022-01-26 03:53:30|13637.92|13517.92|13643.38|13523.38|13643.38|13523.38|13636|13516|10
1643169220000|2022-01-26 03:53:40|13643.77|13523.77|13649.53|13529.53|13649.53|13529.53|13643.77|13523.77|10
1643169230000|2022-01-26 03:53:50|13648.69|13528.69|13648.46|13528.46|13648.69|13528.69|13647.72|13527.72|9
1643169240000|2022-01-26 03:54:00|13649|13529|13646.65|13526.65|13649.02|13529.02|13646.65|13526.65|10
1643169250000|2022-01-26 03:54:10|13646.41|13526.41|13646.76|13526.76|13646.76|13526.76|13645.06|13525.06|10
1643169260000|2022-01-26 03:54:20|13646.82|13526.82|13648.32|13528.32|13648.32|13528.32|13646.82|13526.82|9
1643169270000|2022-01-26 03:54:30|13648.71|13528.71|13651.89|13531.89|13652.65|13532.65|13648.71|13528.71|10
1643169280000|2022-01-26 03:54:40|13651.96|13531.96|13650.95|13530.95|13651.96|13531.96|13650.37|13530.37|10
1643169290000|2022-01-26 03:54:50|13650.51|13530.51|13649.86|13529.86|13650.51|13530.51|13649.86|13529.86|10
1643169300000|2022-01-26 03:55:00|13649.1|13529.1|13648.17|13528.17|13649.1|13529.1|13648.17|13528.17|10
1643169310000|2022-01-26 03:55:10|13648.16|13528.16|13645.87|13525.87|13648.16|13528.16|13645.87|13525.87|10
1643169320000|2022-01-26 03:55:20|13645.45|13525.45|13644.9|13524.9|13646.2|13526.2|13644.76|13524.76|10
1643169330000|2022-01-26 03:55:30|13644.82|13524.82|13639.12|13519.12|13644.98|13524.98|13639.12|13519.12|10
1643169340000|2022-01-26 03:55:40|13638.35|13518.35|13633.12|13513.12|13638.35|13518.35|13633.12|13513.12|9
1643169350000|2022-01-26 03:55:50|13632.92|13512.92|13632.75|13512.75|13633.7|13513.7|13632.75|13512.75|10
1643169360000|2022-01-26 03:56:00|13632.64|13512.64|13631.56|13511.56|13633.08|13513.08|13631.56|13511.56|10
1643169370000|2022-01-26 03:56:10|13631.4|13511.4|13629.74|13509.74|13631.55|13511.55|13629.74|13509.74|10
1643169380000|2022-01-26 03:56:20|13629.59|13509.59|13629.11|13509.11|13629.59|13509.59|13628.83|13508.83|10
1643169390000|2022-01-26 03:56:30|13629.49|13509.49|13628.26|13508.26|13629.49|13509.49|13628.26|13508.26|10
1643169400000|2022-01-26 03:56:40|13627.61|13507.61|13625.23|13505.23|13627.61|13507.61|13625.23|13505.23|10
1643169410000|2022-01-26 03:56:50|13625.03|13505.03|13624.53|13504.53|13625.04|13505.04|13624.44|13504.44|9
1643169420000|2022-01-26 03:57:00|13624.09|13504.09|13622.43|13502.43|13624.36|13504.36|13622.25|13502.25|10
1643169430000|2022-01-26 03:57:10|13622.15|13502.15|13624.96|13504.96|13625.07|13505.07|13621.4|13501.4|10
1643169440000|2022-01-26 03:57:20|13624.66|13504.66|13624.46|13504.46|13624.66|13504.66|13623.72|13503.72|10
1643169450000|2022-01-26 03:57:30|13624.27|13504.27|13624.45|13504.45|13624.83|13504.83|13624.27|13504.27|10
1643169460000|2022-01-26 03:57:40|13623.99|13503.99|13624.3|13504.3|13624.31|13504.31|13623.28|13503.28|10
1643169470000|2022-01-26 03:57:50|13624.37|13504.37|13624.69|13504.69|13625|13505|13623.79|13503.79|10
1643169480000|2022-01-26 03:58:00|13624.61|13504.61|13624.85|13504.85|13625.06|13505.06|13624.41|13504.41|10
1643169490000|2022-01-26 03:58:10|13624.58|13504.58|13621.47|13501.47|13624.6|13504.6|13621.47|13501.47|10
1643169500000|2022-01-26 03:58:20|13621.07|13501.07|13622.49|13502.49|13622.49|13502.49|13621.06|13501.06|10
1643169510000|2022-01-26 03:58:30|13622.51|13502.51|13619.91|13499.91|13622.51|13502.51|13619.54|13499.54|10
1643169520000|2022-01-26 03:58:40|13619.64|13499.64|13616.09|13496.09|13619.64|13499.64|13616.09|13496.09|10
1643169530000|2022-01-26 03:58:50|13615.89|13495.89|13615.06|13495.06|13616.09|13496.09|13615.06|13495.06|9
1643169540000|2022-01-26 03:59:00|13614.78|13494.78|13612.95|13492.95|13614.78|13494.78|13612.8|13492.8|8
1643169550000|2022-01-26 03:59:10|13613.19|13493.19|13615.65|13495.65|13615.9|13495.9|13613.19|13493.19|10
1643169560000|2022-01-26 03:59:20|13615.47|13495.47|13617.06|13497.06|13617.27|13497.27|13615.47|13495.47|10
1643169570000|2022-01-26 03:59:30|13617.08|13497.08|13618.63|13498.63|13618.75|13498.75|13617.08|13497.08|8
1643169580000|2022-01-26 03:59:40|13618.36|13498.36|13616.17|13496.17|13618.36|13498.36|13616.17|13496.17|9
1643169590000|2022-01-26 03:59:50|13615.89|13495.89|13614.72|13494.72|13615.89|13495.89|13614.45|13494.45|10
1643169600000|2022-01-26 04:00:00|13614.15|13494.15|13614.91|13494.91|13614.91|13494.91|13613.35|13493.35|10
1643169610000|2022-01-26 04:00:10|13614.43|13494.43|13618.47|13498.47|13618.47|13498.47|13614.43|13494.43|10
1643169620000|2022-01-26 04:00:20|13619.15|13499.15|13622.67|13502.67|13623.33|13503.33|13619.15|13499.15|9
1643169630000|2022-01-26 04:00:30|13622.65|13502.65|13623.85|13503.85|13624.09|13504.09|13622.65|13502.65|10
1643169640000|2022-01-26 04:00:40|13624.12|13504.12|13623.44|13503.44|13624.44|13504.44|13623.44|13503.44|10
1643169650000|2022-01-26 04:00:50|13624.76|13504.76|13626.06|13506.06|13626.4|13506.4|13624.76|13504.76|10
1643169660000|2022-01-26 04:01:00|13625.72|13505.72|13620.78|13500.78|13625.72|13505.72|13620.78|13500.78|10
1643169670000|2022-01-26 04:01:10|13620.56|13500.56|13618.22|13498.22|13620.56|13500.56|13618.22|13498.22|9
1643169680000|2022-01-26 04:01:20|13617.95|13497.95|13614.99|13494.99|13618.5|13498.5|13614.99|13494.99|10
1643169690000|2022-01-26 04:01:30|13614.96|13494.96|13610.4|13490.4|13614.96|13494.96|13610.4|13490.4|9
1643169700000|2022-01-26 04:01:40|13610.11|13490.11|13609|13489|13610.11|13490.11|13609|13489|10
1643169710000|2022-01-26 04:01:50|13609.09|13489.09|13608.05|13488.05|13609.52|13489.52|13608.04|13488.04|10
1643169720000|2022-01-26 04:02:00|13608.23|13488.23|13607.85|13487.85|13608.33|13488.33|13607.42|13487.42|10
1643169730000|2022-01-26 04:02:10|13608.37|13488.37|13610.44|13490.44|13610.48|13490.48|13608.37|13488.37|10
1643169740000|2022-01-26 04:02:20|13610.57|13490.57|13611.98|13491.98|13611.98|13491.98|13610.57|13490.57|10
1643169750000|2022-01-26 04:02:30|13612.01|13492.01|13612.24|13492.24|13612.38|13492.38|13611.78|13491.78|10
1643169760000|2022-01-26 04:02:40|13612.35|13492.35|13614.01|13494.01|13614.01|13494.01|13611.86|13491.86|9
1643169770000|2022-01-26 04:02:50|13613.72|13493.72|13613.22|13493.22|13613.8|13493.8|13613.22|13493.22|10
1643169780000|2022-01-26 04:03:00|13613.39|13493.39|13612.18|13492.18|13613.39|13493.39|13612.18|13492.18|10
1643169790000|2022-01-26 04:03:10|13612.58|13492.58|13609.87|13489.87|13612.58|13492.58|13609.67|13489.67|10
1643169800000|2022-01-26 04:03:20|13609.33|13489.33|13608.51|13488.51|13609.33|13489.33|13608.51|13488.51|10
1643169810000|2022-01-26 04:03:30|13608.5|13488.5|13608.43|13488.43|13608.63|13488.63|13608.26|13488.26|9
1643169820000|2022-01-26 04:03:40|13608.17|13488.17|13605.82|13485.82|13608.17|13488.17|13605.82|13485.82|9
1643169830000|2022-01-26 04:03:50|13605.54|13485.54|13602.72|13482.72|13605.54|13485.54|13602.72|13482.72|10
1643169840000|2022-01-26 04:04:00|13602.17|13482.17|13600.77|13480.77|13602.17|13482.17|13600.77|13480.77|10
1643169850000|2022-01-26 04:04:10|13600.51|13480.51|13598.82|13478.82|13600.51|13480.51|13598.4|13478.4|10
1643169860000|2022-01-26 04:04:20|13598.86|13478.86|13598.49|13478.49|13598.95|13478.95|13598.15|13478.15|10
1643169870000|2022-01-26 04:04:30|13597.71|13477.71|13596.97|13476.97|13597.86|13477.86|13596.97|13476.97|10
1643169880000|2022-01-26 04:04:40|13596.6|13476.6|13594.29|13474.29|13596.79|13476.79|13594.29|13474.29|10
1643169890000|2022-01-26 04:04:50|13594.28|13474.28|13592.15|13472.15|13594.28|13474.28|13592.15|13472.15|9
1643169900000|2022-01-26 04:05:00|13591.61|13471.61|13589.09|13469.09|13591.61|13471.61|13589.09|13469.09|10
1643169910000|2022-01-26 04:05:10|13588.8|13468.8|13586.47|13466.47|13588.8|13468.8|13586.47|13466.47|10
1643169920000|2022-01-26 04:05:20|13585.98|13465.98|13584.42|13464.42|13585.98|13465.98|13584.38|13464.38|10
1643169930000|2022-01-26 04:05:30|13584.47|13464.47|13584.18|13464.18|13584.81|13464.81|13583.84|13463.84|9
1643169940000|2022-01-26 04:05:40|13584.07|13464.07|13586.22|13466.22|13586.22|13466.22|13584.07|13464.07|9
1643169950000|2022-01-26 04:05:50|13586.44|13466.44|13588.67|13468.67|13588.95|13468.95|13586.44|13466.44|10
1643169960000|2022-01-26 04:06:00|13588.97|13468.97|13588.59|13468.59|13589.67|13469.67|13588.58|13468.58|10
1643169970000|2022-01-26 04:06:10|13589.02|13469.02|13590.08|13470.08|13590.08|13470.08|13588.25|13468.25|10
1643169980000|2022-01-26 04:06:20|13589.93|13469.93|13591.21|13471.21|13591.26|13471.26|13589.93|13469.93|10
1643169990000|2022-01-26 04:06:30|13590.98|13470.98|13592.11|13472.11|13592.46|13472.46|13590.62|13470.62|10
1643170000000|2022-01-26 04:06:40|13591.69|13471.69|13589.5|13469.5|13591.69|13471.69|13589.5|13469.5|10
1643170010000|2022-01-26 04:06:50|13589.57|13469.57|13587.59|13467.59|13589.57|13469.57|13587.59|13467.59|10
1643170020000|2022-01-26 04:07:00|13587.53|13467.53|13585.85|13465.85|13587.53|13467.53|13585.8|13465.8|9
1643170030000|2022-01-26 04:07:10|13585.93|13465.93|13582.32|13462.32|13585.93|13465.93|13582.32|13462.32|10
1643170040000|2022-01-26 04:07:20|13582.01|13462.01|13579.84|13459.84|13582.01|13462.01|13579.84|13459.84|10
1643170050000|2022-01-26 04:07:30|13579.41|13459.41|13579.53|13459.53|13579.53|13459.53|13577.09|13457.09|9
1643170060000|2022-01-26 04:07:40|13577.53|13457.53|13581.48|13461.48|13581.48|13461.48|13577.53|13457.53|10
1643170070000|2022-01-26 04:07:50|13581.63|13461.63|13583.44|13463.44|13584.16|13464.16|13581.63|13461.63|10
1643170080000|2022-01-26 04:08:00|13583.56|13463.56|13582.88|13462.88|13583.88|13463.88|13582.8|13462.8|10
1643170090000|2022-01-26 04:08:10|13582.81|13462.81|13580.97|13460.97|13582.81|13462.81|13580.97|13460.97|10
1643170100000|2022-01-26 04:08:20|13581.41|13461.41|13582.31|13462.31|13582.31|13462.31|13581.22|13461.22|10
1643170110000|2022-01-26 04:08:30|13582.65|13462.65|13582.17|13462.17|13582.83|13462.83|13582.17|13462.17|10
1643170120000|2022-01-26 04:08:40|13582.48|13462.48|13583.22|13463.22|13583.22|13463.22|13582.46|13462.46|10
1643170130000|2022-01-26 04:08:50|13583.69|13463.69|13582.51|13462.51|13583.69|13463.69|13582.51|13462.51|10
1643170140000|2022-01-26 04:09:00|13582.41|13462.41|13583.59|13463.59|13583.59|13463.59|13582.16|13462.16|10
1643170150000|2022-01-26 04:09:10|13584.01|13464.01|13584.13|13464.13|13584.49|13464.49|13583.95|13463.95|10
1643170160000|2022-01-26 04:09:20|13584.25|13464.25|13582.54|13462.54|13584.25|13464.25|13582.54|13462.54|9
1643170170000|2022-01-26 04:09:30|13582.5|13462.5|13581.82|13461.82|13582.5|13462.5|13581.3|13461.3|10
1643170180000|2022-01-26 04:09:40|13581.88|13461.88|13583.14|13463.14|13583.14|13463.14|13581.18|13461.18|10
1643170190000|2022-01-26 04:09:50|13583.22|13463.22|13583.57|13463.57|13583.77|13463.77|13583.22|13463.22|10
1643170200000|2022-01-26 04:10:00|13583.87|13463.87|13584.33|13464.33|13584.33|13464.33|13583.87|13463.87|9
1643170210000|2022-01-26 04:10:10|13583.52|13463.52|13583.4|13463.4|13584.03|13464.03|13583.32|13463.32|9
1643170220000|2022-01-26 04:10:20|13583.57|13463.57|13585.52|13465.52|13585.52|13465.52|13583.47|13463.47|10
1643170230000|2022-01-26 04:10:30|13585.25|13465.25|13584.82|13464.82|13585.31|13465.31|13584.67|13464.67|10
1643170240000|2022-01-26 04:10:40|13584.88|13464.88|13584.92|13464.92|13585.05|13465.05|13584.34|13464.34|10
1643170250000|2022-01-26 04:10:50|13585.36|13465.36|13587.08|13467.08|13587.08|13467.08|13585.36|13465.36|9
1643170260000|2022-01-26 04:11:00|13587.64|13467.64|13587.61|13467.61|13587.88|13467.88|13587.44|13467.44|10
1643170270000|2022-01-26 04:11:10|13587.68|13467.68|13587.29|13467.29|13587.97|13467.97|13587.28|13467.28|10
1643170280000|2022-01-26 04:11:20|13587.25|13467.25|13586.35|13466.35|13587.25|13467.25|13586.35|13466.35|8
1643170290000|2022-01-26 04:11:30|13586.3|13466.3|13587.66|13467.66|13587.73|13467.73|13586.05|13466.05|10
1643170300000|2022-01-26 04:11:40|13587.78|13467.78|13588.42|13468.42|13588.42|13468.42|13587.76|13467.76|10
1643170310000|2022-01-26 04:11:50|13587.78|13467.78|13589.99|13469.99|13589.99|13469.99|13587.78|13467.78|10
1643170320000|2022-01-26 04:12:00|13590.4|13470.4|13591.79|13471.79|13591.79|13471.79|13590.4|13470.4|10
1643170330000|2022-01-26 04:12:10|13591.54|13471.54|13594.1|13474.1|13594.1|13474.1|13591.54|13471.54|10
1643170340000|2022-01-26 04:12:20|13594.18|13474.18|13597.19|13477.19|13597.19|13477.19|13594.18|13474.18|10
1643170350000|2022-01-26 04:12:30|13597.25|13477.25|13595.22|13475.22|13597.25|13477.25|13595.22|13475.22|10
1643170360000|2022-01-26 04:12:40|13595.08|13475.08|13593.91|13473.91|13595.18|13475.18|13593.91|13473.91|9
1643170370000|2022-01-26 04:12:50|13593.88|13473.88|13595.88|13475.88|13596.05|13476.05|13593.88|13473.88|9
1643170380000|2022-01-26 04:13:00|13595.6|13475.6|13596.34|13476.34|13596.34|13476.34|13595.6|13475.6|10
1643170390000|2022-01-26 04:13:10|13596.27|13476.27|13599.24|13479.24|13599.24|13479.24|13596.27|13476.27|9
1643170400000|2022-01-26 04:13:20|13599.01|13479.01|13599.82|13479.82|13599.82|13479.82|13599.01|13479.01|10
1643170410000|2022-01-26 04:13:30|13599.24|13479.24|13600.84|13480.84|13600.84|13480.84|13598.8|13478.8|9
1643170420000|2022-01-26 04:13:40|13600.87|13480.87|13599.8|13479.8|13600.88|13480.88|13599.48|13479.48|10
1643170430000|2022-01-26 04:13:50|13600.1|13480.1|13600.2|13480.2|13600.2|13480.2|13599.72|13479.72|9
1643170440000|2022-01-26 04:14:00|13600.01|13480.01|13602.1|13482.1|13602.1|13482.1|13600.01|13480.01|10
1643170450000|2022-01-26 04:14:10|13602.7|13482.7|13604.31|13484.31|13604.31|13484.31|13602.7|13482.7|10
1643170460000|2022-01-26 04:14:20|13604.47|13484.47|13606.41|13486.41|13606.43|13486.43|13604.47|13484.47|9
1643170470000|2022-01-26 04:14:30|13606.31|13486.31|13604.19|13484.19|13606.31|13486.31|13604.19|13484.19|9
1643170480000|2022-01-26 04:14:40|13603.98|13483.98|13604.91|13484.91|13604.91|13484.91|13603.35|13483.35|10
1643170490000|2022-01-26 04:14:50|13605.17|13485.17|13605.57|13485.57|13605.57|13485.57|13605.17|13485.17|10
1643170500000|2022-01-26 04:15:00|13605.27|13485.27|13605.57|13485.57|13605.57|13485.57|13604.76|13484.76|10
1643170510000|2022-01-26 04:15:10|13605.56|13485.56|13606.47|13486.47|13606.65|13486.65|13605.55|13485.55|10
1643170520000|2022-01-26 04:15:20|13606.46|13486.46|13609.7|13489.7|13609.7|13489.7|13606.46|13486.46|9
1643170530000|2022-01-26 04:15:30|13609.42|13489.42|13609.5|13489.5|13609.73|13489.73|13609.36|13489.36|10
1643170540000|2022-01-26 04:15:40|13609.49|13489.49|13610.09|13490.09|13610.09|13490.09|13609.13|13489.13|10
1643170550000|2022-01-26 04:15:50|13609.63|13489.63|13609.02|13489.02|13609.78|13489.78|13609.02|13489.02|9
1643170560000|2022-01-26 04:16:00|13609.01|13489.01|13609.24|13489.24|13609.43|13489.43|13609.01|13489.01|10
1643170570000|2022-01-26 04:16:10|13609.2|13489.2|13606.59|13486.59|13609.2|13489.2|13606.59|13486.59|10
1643170580000|2022-01-26 04:16:20|13606.27|13486.27|13604.57|13484.57|13606.27|13486.27|13604.57|13484.57|7
1643170590000|2022-01-26 04:16:30|13604.24|13484.24|13603.01|13483.01|13604.24|13484.24|13602.89|13482.89|10
1643170600000|2022-01-26 04:16:40|13602.97|13482.97|13601.74|13481.74|13602.97|13482.97|13601.58|13481.58|10
1643170610000|2022-01-26 04:16:50|13601.5|13481.5|13597.75|13477.75|13601.5|13481.5|13597.75|13477.75|10
1643170620000|2022-01-26 04:17:00|13597.76|13477.76|13597.16|13477.16|13598.16|13478.16|13597.16|13477.16|10
1643170630000|2022-01-26 04:17:10|13597.08|13477.08|13596.29|13476.29|13597.24|13477.24|13596.29|13476.29|10
1643170640000|2022-01-26 04:17:20|13596.49|13476.49|13596.03|13476.03|13596.57|13476.57|13596.02|13476.02|10
1643170650000|2022-01-26 04:17:30|13596.04|13476.04|13596.25|13476.25|13596.25|13476.25|13595.72|13475.72|9
1643170660000|2022-01-26 04:17:40|13595.95|13475.95|13594.23|13474.23|13595.95|13475.95|13594.03|13474.03|9
1643170670000|2022-01-26 04:17:50|13594.21|13474.21|13594.41|13474.41|13594.8|13474.8|13594.04|13474.04|9
1643170680000|2022-01-26 04:18:00|13594.35|13474.35|13590.91|13470.91|13594.35|13474.35|13590.91|13470.91|10
1643170690000|2022-01-26 04:18:10|13590.96|13470.96|13589.22|13469.22|13590.96|13470.96|13589.03|13469.03|10
1643170700000|2022-01-26 04:18:20|13589.11|13469.11|13588.71|13468.71|13589.11|13469.11|13588.41|13468.41|10
1643170710000|2022-01-26 04:18:30|13588.52|13468.52|13590.56|13470.56|13590.56|13470.56|13588.52|13468.52|10
1643170720000|2022-01-26 04:18:40|13590.59|13470.59|13590.97|13470.97|13591.18|13471.18|13590.59|13470.59|10
1643170730000|2022-01-26 04:18:50|13590.52|13470.52|13588.73|13468.73|13590.58|13470.58|13588.73|13468.73|9
1643170740000|2022-01-26 04:19:00|13588.43|13468.43|13585.4|13465.4|13588.43|13468.43|13585.4|13465.4|10
1643170750000|2022-01-26 04:19:10|13585.38|13465.38|13583.32|13463.32|13585.38|13465.38|13583.32|13463.32|9
1643170760000|2022-01-26 04:19:20|13583.11|13463.11|13583.12|13463.12|13583.73|13463.73|13582.96|13462.96|9
1643170770000|2022-01-26 04:19:30|13583.03|13463.03|13584.18|13464.18|13584.18|13464.18|13582.79|13462.79|10
1643170780000|2022-01-26 04:19:40|13584.45|13464.45|13584.03|13464.03|13584.45|13464.45|13584.02|13464.02|9
1643170790000|2022-01-26 04:19:50|13583.95|13463.95|13585.7|13465.7|13585.7|13465.7|13583.95|13463.95|10
1643170800000|2022-01-26 04:20:00|13585.67|13465.67|13586.13|13466.13|13586.13|13466.13|13585.57|13465.57|10
1643170810000|2022-01-26 04:20:10|13586.29|13466.29|13585.65|13465.65|13586.29|13466.29|13585.45|13465.45|9
1643170820000|2022-01-26 04:20:20|13585.49|13465.49|13587.27|13467.27|13587.27|13467.27|13585.49|13465.49|10
1643170830000|2022-01-26 04:20:30|13587.44|13467.44|13589.13|13469.13|13589.22|13469.22|13587.44|13467.44|10
1643170840000|2022-01-26 04:20:40|13589.85|13469.85|13588.45|13468.45|13590.24|13470.24|13588.45|13468.45|10
1643170850000|2022-01-26 04:20:50|13588.14|13468.14|13586.19|13466.19|13588.14|13468.14|13586.19|13466.19|10
1643170860000|2022-01-26 04:21:00|13586|13466|13587.22|13467.22|13587.22|13467.22|13586|13466|10
1643170870000|2022-01-26 04:21:10|13587.67|13467.67|13585.78|13465.78|13587.67|13467.67|13585.78|13465.78|9
1643170880000|2022-01-26 04:21:20|13585.94|13465.94|13583.55|13463.55|13585.94|13465.94|13583.55|13463.55|10
1643170890000|2022-01-26 04:21:30|13583.28|13463.28|13582.02|13462.02|13583.33|13463.33|13582.02|13462.02|10
1643170900000|2022-01-26 04:21:40|13581.63|13461.63|13578.19|13458.19|13581.63|13461.63|13578.19|13458.19|10
1643170910000|2022-01-26 04:21:50|13578.47|13458.47|13577.6|13457.6|13578.47|13458.47|13577.11|13457.11|10
1643170920000|2022-01-26 04:22:00|13577.7|13457.7|13577.96|13457.96|13577.98|13457.98|13577.7|13457.7|9
1643170930000|2022-01-26 04:22:10|13577.38|13457.38|13578.78|13458.78|13578.78|13458.78|13577.38|13457.38|9
1643170940000|2022-01-26 04:22:20|13580.36|13460.36|13582.58|13462.58|13582.58|13462.58|13580.36|13460.36|10
1643170950000|2022-01-26 04:22:30|13582.95|13462.95|13583.9|13463.9|13584.15|13464.15|13582.95|13462.95|9
1643170960000|2022-01-26 04:22:40|13583.43|13463.43|13583.29|13463.29|13583.43|13463.43|13582.91|13462.91|9
1643170970000|2022-01-26 04:22:50|13583.32|13463.32|13584.22|13464.22|13584.22|13464.22|13582.99|13462.99|9
1643170980000|2022-01-26 04:23:00|13584.41|13464.41|13586.51|13466.51|13586.51|13466.51|13584.34|13464.34|10
1643170990000|2022-01-26 04:23:10|13586.56|13466.56|13587.31|13467.31|13587.43|13467.43|13586.56|13466.56|9
1643171000000|2022-01-26 04:23:20|13587.65|13467.65|13587.28|13467.28|13587.83|13467.83|13587.23|13467.23|10
1643171010000|2022-01-26 04:23:30|13587.01|13467.01|13585.96|13465.96|13587.15|13467.15|13585.87|13465.87|10
1643171020000|2022-01-26 04:23:40|13586.3|13466.3|13584.97|13464.97|13586.3|13466.3|13584.97|13464.97|10
1643171030000|2022-01-26 04:23:50|13584.82|13464.82|13585.27|13465.27|13585.38|13465.38|13584.82|13464.82|10
1643171040000|2022-01-26 04:24:00|13585.3|13465.3|13587.57|13467.57|13587.57|13467.57|13585.08|13465.08|10
1643171050000|2022-01-26 04:24:10|13587.77|13467.77|13589.12|13469.12|13589.12|13469.12|13587.77|13467.77|10
1643171060000|2022-01-26 04:24:20|13589.25|13469.25|13590.86|13470.86|13590.86|13470.86|13589.01|13469.01|10
1643171070000|2022-01-26 04:24:30|13590.72|13470.72|13594.33|13474.33|13594.63|13474.63|13590.72|13470.72|10
1643171080000|2022-01-26 04:24:40|13594.63|13474.63|13595.04|13475.04|13595.12|13475.12|13594.33|13474.33|10
1643171090000|2022-01-26 04:24:50|13595.11|13475.11|13595.55|13475.55|13595.71|13475.71|13594.85|13474.85|10
1643171100000|2022-01-26 04:25:00|13595.54|13475.54|13594.37|13474.37|13595.63|13475.63|13594.37|13474.37|9
1643171110000|2022-01-26 04:25:10|13594.28|13474.28|13590.85|13470.85|13594.57|13474.57|13590.85|13470.85|9
1643171120000|2022-01-26 04:25:20|13590.36|13470.36|13591.06|13471.06|13591.06|13471.06|13590.01|13470.01|10
1643171130000|2022-01-26 04:25:30|13591.31|13471.31|13591.15|13471.15|13591.94|13471.94|13591.15|13471.15|10
1643171140000|2022-01-26 04:25:40|13591.34|13471.34|13589.22|13469.22|13591.34|13471.34|13589.01|13469.01|10
1643171150000|2022-01-26 04:25:50|13589.1|13469.1|13589.85|13469.85|13589.85|13469.85|13588.79|13468.79|10
1643171160000|2022-01-26 04:26:00|13590.22|13470.22|13593.41|13473.41|13593.41|13473.41|13590.22|13470.22|9
1643171170000|2022-01-26 04:26:10|13593.7|13473.7|13596.26|13476.26|13596.26|13476.26|13593.7|13473.7|10
1643171180000|2022-01-26 04:26:20|13596.3|13476.3|13596.54|13476.54|13596.71|13476.71|13596.12|13476.12|10
1643171190000|2022-01-26 04:26:30|13596.41|13476.41|13595.72|13475.72|13596.51|13476.51|13595.72|13475.72|10
1643171200000|2022-01-26 04:26:40|13595.82|13475.82|13593.87|13473.87|13595.91|13475.91|13593.87|13473.87|10
1643171210000|2022-01-26 04:26:50|13593.89|13473.89|13593.86|13473.86|13593.89|13473.89|13593.68|13473.68|9
1643171220000|2022-01-26 04:27:00|13593.66|13473.66|13593.31|13473.31|13593.82|13473.82|13593.01|13473.01|10
1643171230000|2022-01-26 04:27:10|13593.42|13473.42|13593.65|13473.65|13593.66|13473.66|13593.29|13473.29|10
1643171240000|2022-01-26 04:27:20|13593.52|13473.52|13592.48|13472.48|13593.9|13473.9|13592.48|13472.48|10
1643171250000|2022-01-26 04:27:30|13592.28|13472.28|13590.33|13470.33|13592.28|13472.28|13590.33|13470.33|10
1643171260000|2022-01-26 04:27:40|13589.97|13469.97|13592.75|13472.75|13592.75|13472.75|13589.97|13469.97|10
1643171270000|2022-01-26 04:27:50|13592.67|13472.67|13594.23|13474.23|13594.23|13474.23|13592.67|13472.67|9
1643171280000|2022-01-26 04:28:00|13594.91|13474.91|13597.47|13477.47|13597.47|13477.47|13594.91|13474.91|10
1643171290000|2022-01-26 04:28:10|13597.93|13477.93|13601.78|13481.78|13601.78|13481.78|13597.93|13477.93|9
1643171300000|2022-01-26 04:28:20|13601.81|13481.81|13603.85|13483.85|13603.85|13483.85|13601.81|13481.81|10
1643171310000|2022-01-26 04:28:30|13603.98|13483.98|13604.66|13484.66|13604.66|13484.66|13603.98|13483.98|9
1643171320000|2022-01-26 04:28:40|13604.49|13484.49|13604.97|13484.97|13605.05|13485.05|13604.44|13484.44|10
1643171330000|2022-01-26 04:28:50|13604.99|13484.99|13605.06|13485.06|13605.27|13485.27|13604.58|13484.58|9
1643171340000|2022-01-26 04:29:00|13605.07|13485.07|13607.91|13487.91|13607.91|13487.91|13605.07|13485.07|10
1643171350000|2022-01-26 04:29:10|13607.87|13487.87|13609.14|13489.14|13609.29|13489.29|13607.87|13487.87|10
1643171360000|2022-01-26 04:29:20|13608.58|13488.58|13609.36|13489.36|13609.39|13489.39|13608.58|13488.58|10
1643171370000|2022-01-26 04:29:30|13609.53|13489.53|13612.03|13492.03|13612.03|13492.03|13609.53|13489.53|8
1643171380000|2022-01-26 04:29:40|13611.85|13491.85|13613.55|13493.55|13614.05|13494.05|13611.85|13491.85|10
1643171390000|2022-01-26 04:29:50|13613.39|13493.39|13615.63|13495.63|13615.63|13495.63|13613.39|13493.39|10
1643171400000|2022-01-26 04:30:00|13616.02|13496.02|13615.84|13495.84|13616.84|13496.84|13615.66|13495.66|10
1643171410000|2022-01-26 04:30:10|13615.05|13495.05|13614.86|13494.86|13615.22|13495.22|13614.86|13494.86|9
1643171420000|2022-01-26 04:30:20|13614.66|13494.66|13612.58|13492.58|13615.21|13495.21|13612.58|13492.58|10
1643171430000|2022-01-26 04:30:30|13612.28|13492.28|13612.51|13492.51|13612.65|13492.65|13611.77|13491.77|10
1643171440000|2022-01-26 04:30:40|13612.49|13492.49|13611.17|13491.17|13612.49|13492.49|13611.17|13491.17|10
1643171450000|2022-01-26 04:30:50|13610.91|13490.91|13608.13|13488.13|13610.91|13490.91|13608.06|13488.06|10
1643171460000|2022-01-26 04:31:00|13607.96|13487.96|13607.12|13487.12|13607.96|13487.96|13607.05|13487.05|9
1643171470000|2022-01-26 04:31:10|13606.83|13486.83|13605.81|13485.81|13606.94|13486.94|13605.81|13485.81|10
1643171480000|2022-01-26 04:31:20|13606.42|13486.42|13604.75|13484.75|13606.73|13486.73|13604.75|13484.75|9
1643171490000|2022-01-26 04:31:30|13604.72|13484.72|13602.67|13482.67|13604.72|13484.72|13602.67|13482.67|9
1643171500000|2022-01-26 04:31:40|13602.8|13482.8|13600.98|13480.98|13602.84|13482.84|13600.98|13480.98|10
1643171510000|2022-01-26 04:31:50|13601.23|13481.23|13603.44|13483.44|13603.62|13483.62|13600.95|13480.95|10
1643171520000|2022-01-26 04:32:00|13603.58|13483.58|13604.83|13484.83|13605.34|13485.34|13603.41|13483.41|10
1643171530000|2022-01-26 04:32:10|13605.12|13485.12|13606.27|13486.27|13606.27|13486.27|13605.12|13485.12|10
1643171540000|2022-01-26 04:32:20|13606.52|13486.52|13605.08|13485.08|13606.59|13486.59|13605.08|13485.08|9
1643171550000|2022-01-26 04:32:30|13604.99|13484.99|13605.11|13485.11|13605.12|13485.12|13604.67|13484.67|9
1643171560000|2022-01-26 04:32:40|13605.21|13485.21|13605.15|13485.15|13605.23|13485.23|13604.87|13484.87|10
1643171570000|2022-01-26 04:32:50|13605.04|13485.04|13605.17|13485.17|13605.53|13485.53|13604.83|13484.83|10
1643171580000|2022-01-26 04:33:00|13605.06|13485.06|13605.15|13485.15|13605.6|13485.6|13604.52|13484.52|9
1643171590000|2022-01-26 04:33:10|13605.12|13485.12|13608.91|13488.91|13608.91|13488.91|13605.12|13485.12|10
1643171600000|2022-01-26 04:33:20|13609.01|13489.01|13608.32|13488.32|13609.14|13489.14|13608.32|13488.32|10
1643171610000|2022-01-26 04:33:30|13608.18|13488.18|13606.43|13486.43|13608.18|13488.18|13606.43|13486.43|10
1643171620000|2022-01-26 04:33:40|13606.17|13486.17|13606.63|13486.63|13606.68|13486.68|13606.12|13486.12|9
1643171630000|2022-01-26 04:33:50|13606.67|13486.67|13604.34|13484.34|13606.87|13486.87|13604.34|13484.34|10
1643171640000|2022-01-26 04:34:00|13604.23|13484.23|13603.64|13483.64|13604.23|13484.23|13603.59|13483.59|10
1643171650000|2022-01-26 04:34:10|13603.7|13483.7|13601.2|13481.2|13603.81|13483.81|13601.2|13481.2|10
1643171660000|2022-01-26 04:34:20|13600.87|13480.87|13597.39|13477.39|13600.87|13480.87|13597.39|13477.39|10
1643171670000|2022-01-26 04:34:30|13597.12|13477.12|13596.97|13476.97|13597.84|13477.84|13596.97|13476.97|10
1643171680000|2022-01-26 04:34:40|13597.1|13477.1|13596.54|13476.54|13597.65|13477.65|13596.54|13476.54|10
1643171690000|2022-01-26 04:34:50|13596.6|13476.6|13596.34|13476.34|13596.63|13476.63|13596.33|13476.33|9
1643171700000|2022-01-26 04:35:00|13595.73|13475.73|13595.6|13475.6|13595.73|13475.73|13595.53|13475.53|10
1643171710000|2022-01-26 04:35:10|13595.75|13475.75|13595.83|13475.83|13595.83|13475.83|13595.19|13475.19|10
1643171720000|2022-01-26 04:35:20|13595.28|13475.28|13596.8|13476.8|13596.8|13476.8|13595.11|13475.11|9
1643171730000|2022-01-26 04:35:30|13596.91|13476.91|13599.14|13479.14|13599.14|13479.14|13596.91|13476.91|9
1643171740000|2022-01-26 04:35:40|13599.25|13479.25|13600.08|13480.08|13600.21|13480.21|13599.25|13479.25|10
1643171750000|2022-01-26 04:35:50|13599.78|13479.78|13601.07|13481.07|13601.07|13481.07|13599.74|13479.74|10
1643171760000|2022-01-26 04:36:00|13601.19|13481.19|13605.56|13485.56|13605.56|13485.56|13601.19|13481.19|10
1643171770000|2022-01-26 04:36:10|13605.66|13485.66|13608.08|13488.08|13608.08|13488.08|13605.66|13485.66|10
1643171780000|2022-01-26 04:36:20|13608.12|13488.12|13604.56|13484.56|13608.12|13488.12|13604.18|13484.18|10
1643171790000|2022-01-26 04:36:30|13604.24|13484.24|13602.58|13482.58|13604.24|13484.24|13602.58|13482.58|10
1643171800000|2022-01-26 04:36:40|13602.44|13482.44|13602.05|13482.05|13602.44|13482.44|13602.05|13482.05|10
1643171810000|2022-01-26 04:36:50|13601.95|13481.95|13603.21|13483.21|13603.21|13483.21|13601.95|13481.95|9
1643171820000|2022-01-26 04:37:00|13603.45|13483.45|13603.51|13483.51|13603.81|13483.81|13603.27|13483.27|10
1643171830000|2022-01-26 04:37:10|13603.88|13483.88|13604.79|13484.79|13605.09|13485.09|13603.88|13483.88|10
1643171840000|2022-01-26 04:37:20|13604.98|13484.98|13604.7|13484.7|13606.62|13486.62|13604.7|13484.7|10
1643171850000|2022-01-26 04:37:30|13604.35|13484.35|13605.89|13485.89|13606|13486|13604.35|13484.35|10
1643171860000|2022-01-26 04:37:40|13607.34|13487.34|13611.95|13491.95|13611.95|13491.95|13607.34|13487.34|10
1643171870000|2022-01-26 04:37:50|13612.44|13492.44|13612.29|13492.29|13613.34|13493.34|13612.29|13492.29|10
1643171880000|2022-01-26 04:38:00|13611.67|13491.67|13610.98|13490.98|13611.67|13491.67|13610.23|13490.23|10
1643171890000|2022-01-26 04:38:10|13610.44|13490.44|13608.63|13488.63|13610.44|13490.44|13608.63|13488.63|10
1643171900000|2022-01-26 04:38:20|13608.37|13488.37|13606.64|13486.64|13608.39|13488.39|13606.64|13486.64|10
1643171910000|2022-01-26 04:38:30|13607.27|13487.27|13609.4|13489.4|13609.4|13489.4|13606.87|13486.87|10
1643171920000|2022-01-26 04:38:40|13610.15|13490.15|13612.92|13492.92|13612.92|13492.92|13610.15|13490.15|10
1643171930000|2022-01-26 04:38:50|13613.06|13493.06|13615.08|13495.08|13615.08|13495.08|13613.06|13493.06|9
1643171940000|2022-01-26 04:39:00|13615.15|13495.15|13616.18|13496.18|13616.78|13496.78|13615.15|13495.15|10
1643171950000|2022-01-26 04:39:10|13615.53|13495.53|13613.02|13493.02|13615.64|13495.64|13613.02|13493.02|10
1643171960000|2022-01-26 04:39:20|13612.57|13492.57|13610.02|13490.02|13612.57|13492.57|13610.02|13490.02|10
1643171970000|2022-01-26 04:39:30|13610.06|13490.06|13608.42|13488.42|13610.06|13490.06|13608.37|13488.37|10
1643171980000|2022-01-26 04:39:40|13608.99|13488.99|13607.03|13487.03|13608.99|13488.99|13606.9|13486.9|10
1643171990000|2022-01-26 04:39:50|13607.42|13487.42|13607.29|13487.29|13607.8|13487.8|13607.09|13487.09|10
1643172000000|2022-01-26 04:40:00|13606.85|13486.85|13604.46|13484.46|13606.85|13486.85|13602.56|13482.56|9
1643172010000|2022-01-26 04:40:10|13604.41|13484.41|13605.37|13485.37|13605.6|13485.6|13604.41|13484.41|10
1643172020000|2022-01-26 04:40:20|13605.34|13485.34|13604.81|13484.81|13605.5|13485.5|13604.64|13484.64|10
1643172030000|2022-01-26 04:40:30|13604.74|13484.74|13605|13485|13605.09|13485.09|13604.61|13484.61|9
1643172040000|2022-01-26 04:40:40|13605.26|13485.26|13605.96|13485.96|13605.99|13485.99|13605.07|13485.07|10
1643172050000|2022-01-26 04:40:50|13606.12|13486.12|13606.91|13486.91|13607.11|13487.11|13606.12|13486.12|10
1643172060000|2022-01-26 04:41:00|13607.14|13487.14|13608.8|13488.8|13608.94|13488.94|13607.14|13487.14|9
1643172070000|2022-01-26 04:41:10|13608.59|13488.59|13608.35|13488.35|13608.78|13488.78|13608.12|13488.12|10
1643172080000|2022-01-26 04:41:20|13608.45|13488.45|13610.11|13490.11|13610.17|13490.17|13608.37|13488.37|9
1643172090000|2022-01-26 04:41:30|13610.28|13490.28|13612.11|13492.11|13612.11|13492.11|13610.28|13490.28|10
1643172100000|2022-01-26 04:41:40|13612.09|13492.09|13613.47|13493.47|13613.47|13493.47|13612.09|13492.09|10
1643172110000|2022-01-26 04:41:50|13613.21|13493.21|13611.51|13491.51|13613.47|13493.47|13611.44|13491.44|10
1643172120000|2022-01-26 04:42:00|13611.33|13491.33|13614.28|13494.28|13614.7|13494.7|13611.33|13491.33|10
1643172130000|2022-01-26 04:42:10|13614.02|13494.02|13613.03|13493.03|13614.44|13494.44|13613.03|13493.03|10
1643172140000|2022-01-26 04:42:20|13613.61|13493.61|13612.85|13492.85|13613.61|13493.61|13612.85|13492.85|10
1643172150000|2022-01-26 04:42:30|13613.03|13493.03|13613.98|13493.98|13613.98|13493.98|13612.82|13492.82|10
1643172160000|2022-01-26 04:42:40|13615.09|13495.09|13616.84|13496.84|13616.84|13496.84|13615.09|13495.09|7
1643172170000|2022-01-26 04:42:50|13616.8|13496.8|13615.98|13495.98|13616.84|13496.84|13615.98|13495.98|10
1643172180000|2022-01-26 04:43:00|13616.82|13496.82|13621.7|13501.7|13621.7|13501.7|13616.82|13496.82|10
1643172190000|2022-01-26 04:43:10|13621.84|13501.84|13622.03|13502.03|13622.15|13502.15|13621.46|13501.46|10
1643172200000|2022-01-26 04:43:20|13622.11|13502.11|13620.46|13500.46|13622.27|13502.27|13620.46|13500.46|10
1643172210000|2022-01-26 04:43:30|13620.48|13500.48|13621.47|13501.47|13621.73|13501.73|13620.48|13500.48|10
1643172220000|2022-01-26 04:43:40|13621.35|13501.35|13620.67|13500.67|13621.99|13501.99|13620.57|13500.57|9
1643172230000|2022-01-26 04:43:50|13620.99|13500.99|13623.93|13503.93|13623.93|13503.93|13620.99|13500.99|10
1643172240000|2022-01-26 04:44:00|13624.31|13504.31|13624.4|13504.4|13625.3|13505.3|13624.15|13504.15|10
1643172250000|2022-01-26 04:44:10|13624.26|13504.26|13622.79|13502.79|13624.26|13504.26|13622.79|13502.79|10
1643172260000|2022-01-26 04:44:20|13622.74|13502.74|13620.33|13500.33|13622.74|13502.74|13620.19|13500.19|10
1643172270000|2022-01-26 04:44:30|13620.06|13500.06|13619.87|13499.87|13620.14|13500.14|13619.34|13499.34|10
1643172280000|2022-01-26 04:44:40|13619.88|13499.88|13620.77|13500.77|13620.77|13500.77|13619.85|13499.85|8
1643172290000|2022-01-26 04:44:50|13621.08|13501.08|13624.66|13504.66|13624.66|13504.66|13621.08|13501.08|9
1643172300000|2022-01-26 04:45:00|13624.34|13504.34|13625.86|13505.86|13626.24|13506.24|13624.34|13504.34|10
1643172310000|2022-01-26 04:45:10|13626.12|13506.12|13629|13509|13629.34|13509.34|13626.12|13506.12|10
1643172320000|2022-01-26 04:45:20|13629.13|13509.13|13629.97|13509.97|13629.99|13509.99|13628.99|13508.99|10
1643172330000|2022-01-26 04:45:30|13629.89|13509.89|13631.87|13511.87|13631.87|13511.87|13629.89|13509.89|10
1643172340000|2022-01-26 04:45:40|13631.97|13511.97|13634.71|13514.71|13634.71|13514.71|13631.97|13511.97|10
1643172350000|2022-01-26 04:45:50|13635.51|13515.51|13637.43|13517.43|13637.67|13517.67|13635.51|13515.51|10
1643172360000|2022-01-26 04:46:00|13637.29|13517.29|13636.75|13516.75|13637.45|13517.45|13636.57|13516.57|9
1643172370000|2022-01-26 04:46:10|13637.27|13517.27|13638.4|13518.4|13638.4|13518.4|13637.2|13517.2|10
1643172380000|2022-01-26 04:46:20|13638.43|13518.43|13639.74|13519.74|13639.74|13519.74|13638.17|13518.17|10
1643172390000|2022-01-26 04:46:30|13639.89|13519.89|13639.28|13519.28|13640.23|13520.23|13639.28|13519.28|10
1643172400000|2022-01-26 04:46:40|13639.22|13519.22|13640.36|13520.36|13640.36|13520.36|13639.02|13519.02|10
1643172410000|2022-01-26 04:46:50|13640.61|13520.61|13641.9|13521.9|13641.9|13521.9|13640.61|13520.61|10
1643172420000|2022-01-26 04:47:00|13642.78|13522.78|13643.1|13523.1|13643.45|13523.45|13642.44|13522.44|9
1643172430000|2022-01-26 04:47:10|13642.62|13522.62|13642.53|13522.53|13642.83|13522.83|13642.29|13522.29|10
1643172440000|2022-01-26 04:47:20|13642.78|13522.78|13642.78|13522.78|13643.43|13523.43|13642.51|13522.51|10
1643172450000|2022-01-26 04:47:30|13642.95|13522.95|13642.6|13522.6|13643.02|13523.02|13642.57|13522.57|9
1643172460000|2022-01-26 04:47:40|13642.62|13522.62|13642.11|13522.11|13642.62|13522.62|13641.95|13521.95|9
1643172470000|2022-01-26 04:47:50|13641.55|13521.55|13643.43|13523.43|13643.43|13523.43|13641.53|13521.53|10
1643172480000|2022-01-26 04:48:00|13643.3|13523.3|13645.4|13525.4|13645.4|13525.4|13643.3|13523.3|10
1643172490000|2022-01-26 04:48:10|13645.31|13525.31|13649.03|13529.03|13649.03|13529.03|13645.31|13525.31|10
1643172500000|2022-01-26 04:48:20|13648.86|13528.86|13650.67|13530.67|13650.67|13530.67|13648.86|13528.86|10
1643172510000|2022-01-26 04:48:30|13650.45|13530.45|13651.86|13531.86|13652.03|13532.03|13650.22|13530.22|10
1643172520000|2022-01-26 04:48:40|13651.74|13531.74|13663.13|13543.13|13663.13|13543.13|13651.59|13531.59|10
1643172530000|2022-01-26 04:48:50|13666.09|13546.09|13688.45|13568.45|13688.45|13568.45|13666.09|13546.09|10
1643172540000|2022-01-26 04:49:00|13689.75|13569.75|13701.56|13581.56|13702.47|13582.47|13689.02|13569.02|10
1643172550000|2022-01-26 04:49:10|13705.36|13585.36|13732.61|13612.61|13732.61|13612.61|13705.36|13585.36|10
1643172560000|2022-01-26 04:49:20|13733.91|13613.91|13743.95|13623.95|13743.95|13623.95|13733.91|13613.91|10
1643172570000|2022-01-26 04:49:30|13744.21|13624.21|13744.03|13624.03|13744.21|13624.21|13741.9|13621.9|10
1643172580000|2022-01-26 04:49:40|13744.37|13624.37|13751.71|13631.71|13752.12|13632.12|13744.37|13624.37|10
1643172590000|2022-01-26 04:49:50|13751.54|13631.54|13746.97|13626.97|13751.54|13631.54|13746.97|13626.97|10
1643172600000|2022-01-26 04:50:00|13746.03|13626.03|13744.8|13624.8|13748.07|13628.07|13744.21|13624.21|10
1643172610000|2022-01-26 04:50:10|13745.1|13625.1|13747.47|13627.47|13747.47|13627.47|13745.1|13625.1|10
1643172620000|2022-01-26 04:50:20|13746.78|13626.78|13744.27|13624.27|13747.06|13627.06|13744.27|13624.27|10
1643172630000|2022-01-26 04:50:30|13744.37|13624.37|13733.7|13613.7|13744.37|13624.37|13733.7|13613.7|10
1643172640000|2022-01-26 04:50:40|13733.53|13613.53|13728.78|13608.78|13733.53|13613.53|13728.78|13608.78|10
1643172650000|2022-01-26 04:50:50|13728.5|13608.5|13723.04|13603.04|13728.53|13608.53|13723.04|13603.04|10
1643172660000|2022-01-26 04:51:00|13723.02|13603.02|13720.14|13600.14|13723.02|13603.02|13720.14|13600.14|10
1643172670000|2022-01-26 04:51:10|13719.52|13599.52|13719.71|13599.71|13721.22|13601.22|13719.34|13599.34|10
1643172680000|2022-01-26 04:51:20|13719.74|13599.74|13717.18|13597.18|13719.74|13599.74|13717.18|13597.18|10
1643172690000|2022-01-26 04:51:30|13717.45|13597.45|13713.45|13593.45|13717.45|13597.45|13713.45|13593.45|10
1643172700000|2022-01-26 04:51:40|13714.04|13594.04|13711.69|13591.69|13714.04|13594.04|13711.69|13591.69|10
1643172710000|2022-01-26 04:51:50|13711.85|13591.85|13708.98|13588.98|13711.85|13591.85|13708.98|13588.98|10
1643172720000|2022-01-26 04:52:00|13708.68|13588.68|13705.36|13585.36|13708.68|13588.68|13705.36|13585.36|10
1643172730000|2022-01-26 04:52:10|13705.82|13585.82|13707.16|13587.16|13707.54|13587.54|13705.82|13585.82|10
1643172740000|2022-01-26 04:52:20|13706.99|13586.99|13705.97|13585.97|13706.99|13586.99|13705.67|13585.67|10
1643172750000|2022-01-26 04:52:30|13705.73|13585.73|13711.09|13591.09|13711.09|13591.09|13705.73|13585.73|8
1643172760000|2022-01-26 04:52:40|13710.33|13590.33|13711.11|13591.11|13711.11|13591.11|13710.33|13590.33|10
1643172770000|2022-01-26 04:52:50|13711.34|13591.34|13710.83|13590.83|13711.56|13591.56|13710.83|13590.83|10
1643172780000|2022-01-26 04:53:00|13710.29|13590.29|13714.19|13594.19|13714.74|13594.74|13710.29|13590.29|10
1643172790000|2022-01-26 04:53:10|13714.04|13594.04|13711.08|13591.08|13714.04|13594.04|13711.08|13591.08|9
1643172800000|2022-01-26 04:53:20|13711.29|13591.29|13709.79|13589.79|13711.29|13591.29|13709.79|13589.79|10
1643172810000|2022-01-26 04:53:30|13709.88|13589.88|13711.4|13591.4|13711.4|13591.4|13709.28|13589.28|10
1643172820000|2022-01-26 04:53:40|13711.73|13591.73|13714.57|13594.57|13714.57|13594.57|13711.73|13591.73|10
1643172830000|2022-01-26 04:53:50|13714.15|13594.15|13714.92|13594.92|13714.96|13594.96|13714.15|13594.15|10
1643172840000|2022-01-26 04:54:00|13714.83|13594.83|13717.2|13597.2|13717.2|13597.2|13714.83|13594.83|10
1643172850000|2022-01-26 04:54:10|13717.27|13597.27|13721.11|13601.11|13721.11|13601.11|13717.12|13597.12|10
1643172860000|2022-01-26 04:54:20|13721.15|13601.15|13720.93|13600.93|13721.15|13601.15|13719.6|13599.6|10
1643172870000|2022-01-26 04:54:30|13721.17|13601.17|13721.32|13601.32|13721.32|13601.32|13720.66|13600.66|10
1643172880000|2022-01-26 04:54:40|13721.04|13601.04|13726.24|13606.24|13726.29|13606.29|13720.81|13600.81|10
1643172890000|2022-01-26 04:54:50|13726.62|13606.62|13731.52|13611.52|13731.52|13611.52|13726.62|13606.62|10
1643172900000|2022-01-26 04:55:00|13732.89|13612.89|13739.2|13619.2|13739.2|13619.2|13732.89|13612.89|10
1643172910000|2022-01-26 04:55:10|13740.16|13620.16|13742.18|13622.18|13743|13623|13740.16|13620.16|10
1643172920000|2022-01-26 04:55:20|13743.08|13623.08|13745.8|13625.8|13745.82|13625.82|13743.08|13623.08|10
1643172930000|2022-01-26 04:55:30|13745.69|13625.69|13746.27|13626.27|13747.07|13627.07|13745.69|13625.69|10
1643172940000|2022-01-26 04:55:40|13747.41|13627.41|13751.02|13631.02|13751.02|13631.02|13747.41|13627.41|10
1643172950000|2022-01-26 04:55:50|13751.47|13631.47|13751.92|13631.92|13752.53|13632.53|13751.47|13631.47|10
1643172960000|2022-01-26 04:56:00|13752.43|13632.43|13752.1|13632.1|13753.41|13633.41|13752.08|13632.08|10
1643172970000|2022-01-26 04:56:10|13751.9|13631.9|13751.75|13631.75|13752.61|13632.61|13751.63|13631.63|10
1643172980000|2022-01-26 04:56:20|13752.07|13632.07|13751.26|13631.26|13752.48|13632.48|13751.21|13631.21|10
1643172990000|2022-01-26 04:56:30|13751.02|13631.02|13752.39|13632.39|13753.61|13633.61|13751.02|13631.02|10
1643173000000|2022-01-26 04:56:40|13752.45|13632.45|13752.16|13632.16|13752.61|13632.61|13752.03|13632.03|10
1643173010000|2022-01-26 04:56:50|13752.15|13632.15|13752.94|13632.94|13753.59|13633.59|13752.15|13632.15|10
1643173020000|2022-01-26 04:57:00|13752.69|13632.69|13756.16|13636.16|13756.16|13636.16|13752.69|13632.69|10
1643173030000|2022-01-26 04:57:10|13756.22|13636.22|13756.41|13636.41|13757.26|13637.26|13756.22|13636.22|10
1643173040000|2022-01-26 04:57:20|13756.78|13636.78|13760.87|13640.87|13761.12|13641.12|13756.78|13636.78|10
1643173050000|2022-01-26 04:57:30|13760.8|13640.8|13760.08|13640.08|13760.96|13640.96|13760.08|13640.08|10
1643173060000|2022-01-26 04:57:40|13760.01|13640.01|13760.25|13640.25|13760.39|13640.39|13759.06|13639.06|10
1643173070000|2022-01-26 04:57:50|13760.72|13640.72|13760.89|13640.89|13761.24|13641.24|13760.71|13640.71|10
1643173080000|2022-01-26 04:58:00|13760.21|13640.21|13760.49|13640.49|13761.12|13641.12|13760.21|13640.21|10
1643173090000|2022-01-26 04:58:10|13760.42|13640.42|13761.02|13641.02|13761.12|13641.12|13760.25|13640.25|9
1643173100000|2022-01-26 04:58:20|13761.21|13641.21|13760.36|13640.36|13761.21|13641.21|13760.01|13640.01|10
1643173110000|2022-01-26 04:58:30|13759.9|13639.9|13757.69|13637.69|13759.9|13639.9|13757.69|13637.69|10
1643173120000|2022-01-26 04:58:40|13757.64|13637.64|13754.87|13634.87|13757.64|13637.64|13754.87|13634.87|10
1643173130000|2022-01-26 04:58:50|13754.7|13634.7|13756.69|13636.69|13756.75|13636.75|13754.7|13634.7|10
1643173140000|2022-01-26 04:59:00|13756.51|13636.51|13763.36|13643.36|13763.36|13643.36|13756.19|13636.19|9
1643173150000|2022-01-26 04:59:10|13763.63|13643.63|13765.51|13645.51|13765.95|13645.95|13763.63|13643.63|10
1643173160000|2022-01-26 04:59:20|13765.27|13645.27|13765.68|13645.68|13765.74|13645.74|13764.97|13644.97|10
1643173170000|2022-01-26 04:59:30|13765.59|13645.59|13764.18|13644.18|13765.59|13645.59|13764.06|13644.06|10
1643173180000|2022-01-26 04:59:40|13763.67|13643.67|13761.91|13641.91|13763.67|13643.67|13761.91|13641.91|10
1643173190000|2022-01-26 04:59:50|13761.36|13641.36|13759.28|13639.28|13761.36|13641.36|13759.28|13639.28|9
1643173200000|2022-01-26 05:00:00|13759.46|13639.46|13762.08|13642.08|13762.08|13642.08|13758.47|13638.47|10
1643173210000|2022-01-26 05:00:10|13762.67|13642.67|13766.16|13646.16|13766.16|13646.16|13762.67|13642.67|10
1643173220000|2022-01-26 05:00:20|13766.6|13646.6|13765.99|13645.99|13767.19|13647.19|13765.6|13645.6|10
1643173230000|2022-01-26 05:00:30|13765.82|13645.82|13765.21|13645.21|13765.86|13645.86|13764.9|13644.9|10
1643173240000|2022-01-26 05:00:40|13764.93|13644.93|13764.59|13644.59|13765.09|13645.09|13763.39|13643.39|10
1643173250000|2022-01-26 05:00:50|13764.87|13644.87|13767.27|13647.27|13767.27|13647.27|13764.87|13644.87|10
1643173260000|2022-01-26 05:01:00|13767.53|13647.53|13770.9|13650.9|13770.9|13650.9|13767.15|13647.15|10
1643173270000|2022-01-26 05:01:10|13770.42|13650.42|13774.32|13654.32|13774.32|13654.32|13770.42|13650.42|10
1643173280000|2022-01-26 05:01:20|13774.67|13654.67|13773.65|13653.65|13774.67|13654.67|13773.18|13653.18|10
1643173290000|2022-01-26 05:01:30|13773.98|13653.98|13772.05|13652.05|13773.98|13653.98|13771.84|13651.84|10
1643173300000|2022-01-26 05:01:40|13771.97|13651.97|13770.97|13650.97|13772.51|13652.51|13770.26|13650.26|10
1643173310000|2022-01-26 05:01:50|13769.45|13649.45|13768.28|13648.28|13769.45|13649.45|13768.08|13648.08|10
1643173320000|2022-01-26 05:02:00|13768.45|13648.45|13768.35|13648.35|13768.45|13648.45|13767.33|13647.33|10
1643173330000|2022-01-26 05:02:10|13768.48|13648.48|13765|13645|13768.48|13648.48|13765|13645|9
1643173340000|2022-01-26 05:02:20|13765.54|13645.54|13765.76|13645.76|13765.76|13645.76|13764.25|13644.25|10
1643173350000|2022-01-26 05:02:30|13766.01|13646.01|13766.67|13646.67|13766.9|13646.9|13766.01|13646.01|10
1643173360000|2022-01-26 05:02:40|13766.66|13646.66|13767.85|13647.85|13768.12|13648.12|13766.66|13646.66|10
1643173370000|2022-01-26 05:02:50|13767.69|13647.69|13768.69|13648.69|13768.69|13648.69|13767.18|13647.18|10
1643173380000|2022-01-26 05:03:00|13769.02|13649.02|13766.14|13646.14|13769.16|13649.16|13766.14|13646.14|9
1643173390000|2022-01-26 05:03:10|13765.77|13645.77|13762|13642|13765.77|13645.77|13761.82|13641.82|10
1643173400000|2022-01-26 05:03:20|13761.22|13641.22|13759.25|13639.25|13761.22|13641.22|13759.25|13639.25|10
1643173410000|2022-01-26 05:03:30|13759.02|13639.02|13758.54|13638.54|13759.14|13639.14|13758.54|13638.54|10
1643173420000|2022-01-26 05:03:40|13758.44|13638.44|13756.26|13636.26|13758.86|13638.86|13756.26|13636.26|10
1643173430000|2022-01-26 05:03:50|13756.1|13636.1|13751.85|13631.85|13756.23|13636.23|13751.85|13631.85|10
1643173440000|2022-01-26 05:04:00|13751.61|13631.61|13750.61|13630.61|13751.63|13631.63|13750.61|13630.61|10
1643173450000|2022-01-26 05:04:10|13749.93|13629.93|13749.28|13629.28|13749.99|13629.99|13749.15|13629.15|10
1643173460000|2022-01-26 05:04:20|13748.97|13628.97|13747.21|13627.21|13749.14|13629.14|13746.86|13626.86|10
1643173470000|2022-01-26 05:04:30|13746.63|13626.63|13745.23|13625.23|13746.63|13626.63|13745.18|13625.18|10
1643173480000|2022-01-26 05:04:40|13745.14|13625.14|13743.92|13623.92|13745.14|13625.14|13743.79|13623.79|10
1643173490000|2022-01-26 05:04:50|13743.47|13623.47|13743.15|13623.15|13743.85|13623.85|13743.01|13623.01|10
1643173500000|2022-01-26 05:05:00|13743.31|13623.31|13741.94|13621.94|13743.42|13623.42|13741.94|13621.94|10
1643173510000|2022-01-26 05:05:10|13740.66|13620.66|13738.6|13618.6|13740.66|13620.66|13738.6|13618.6|10
1643173520000|2022-01-26 05:05:20|13738.74|13618.74|13738.81|13618.81|13740.57|13620.57|13737.71|13617.71|10
1643173530000|2022-01-26 05:05:30|13739|13619|13735.74|13615.74|13739.08|13619.08|13735.74|13615.74|10
1643173540000|2022-01-26 05:05:40|13735.41|13615.41|13731.85|13611.85|13735.41|13615.41|13731.81|13611.81|9
1643173550000|2022-01-26 05:05:50|13731.79|13611.79|13726.83|13606.83|13731.79|13611.79|13726.04|13606.04|10
1643173560000|2022-01-26 05:06:00|13726.88|13606.88|13724|13604|13726.88|13606.88|13724|13604|10
1643173570000|2022-01-26 05:06:10|13724.12|13604.12|13721.75|13601.75|13724.57|13604.57|13721.75|13601.75|10
1643173580000|2022-01-26 05:06:20|13720.83|13600.83|13715.31|13595.31|13720.83|13600.83|13715.31|13595.31|10
1643173590000|2022-01-26 05:06:30|13714.31|13594.31|13713.95|13593.95|13715.6|13595.6|13713.95|13593.95|9
1643173600000|2022-01-26 05:06:40|13712.95|13592.95|13708.58|13588.58|13712.95|13592.95|13708.58|13588.58|10
1643173610000|2022-01-26 05:06:50|13707.69|13587.69|13704.17|13584.17|13707.69|13587.69|13704.06|13584.06|10
1643173620000|2022-01-26 05:07:00|13704.29|13584.29|13699.66|13579.66|13704.29|13584.29|13699.66|13579.66|10
1643173630000|2022-01-26 05:07:10|13699.47|13579.47|13701.04|13581.04|13701.04|13581.04|13699.47|13579.47|10
1643173640000|2022-01-26 05:07:20|13701.19|13581.19|13702.97|13582.97|13703.4|13583.4|13701.19|13581.19|10
1643173650000|2022-01-26 05:07:30|13703.4|13583.4|13703.51|13583.51|13703.97|13583.97|13702.81|13582.81|8
1643173660000|2022-01-26 05:07:40|13702.98|13582.98|13702.54|13582.54|13703.6|13583.6|13702.54|13582.54|10
1643173670000|2022-01-26 05:07:50|13702.06|13582.06|13701.52|13581.52|13702.06|13582.06|13701.06|13581.06|10
1643173680000|2022-01-26 05:08:00|13700.41|13580.41|13699.15|13579.15|13700.41|13580.41|13698.88|13578.88|10
1643173690000|2022-01-26 05:08:10|13698.68|13578.68|13698.99|13578.99|13698.99|13578.99|13697.61|13577.61|10
1643173700000|2022-01-26 05:08:20|13699.31|13579.31|13701.97|13581.97|13701.97|13581.97|13699.26|13579.26|10
1643173710000|2022-01-26 05:08:30|13701.58|13581.58|13700.72|13580.72|13701.76|13581.76|13700.72|13580.72|10
1643173720000|2022-01-26 05:08:40|13700.88|13580.88|13701.45|13581.45|13701.86|13581.86|13700.88|13580.88|10
1643173730000|2022-01-26 05:08:50|13701.43|13581.43|13701.73|13581.73|13701.85|13581.85|13701|13581|9
1643173740000|2022-01-26 05:09:00|13700.97|13580.97|13701.53|13581.53|13701.85|13581.85|13700.91|13580.91|10
1643173750000|2022-01-26 05:09:10|13701.72|13581.72|13702.05|13582.05|13702.32|13582.32|13701.54|13581.54|10
1643173760000|2022-01-26 05:09:20|13702.3|13582.3|13702.7|13582.7|13702.7|13582.7|13701.56|13581.56|10
1643173770000|2022-01-26 05:09:30|13702.71|13582.71|13701.38|13581.38|13702.71|13582.71|13701.17|13581.17|10
1643173780000|2022-01-26 05:09:40|13701.42|13581.42|13702.62|13582.62|13702.72|13582.72|13701.42|13581.42|10
1643173790000|2022-01-26 05:09:50|13702.76|13582.76|13706.2|13586.2|13706.2|13586.2|13702.76|13582.76|10
1643173800000|2022-01-26 05:10:00|13706.1|13586.1|13706.78|13586.78|13706.96|13586.96|13706.1|13586.1|10
1643173810000|2022-01-26 05:10:10|13706.47|13586.47|13703.62|13583.62|13706.47|13586.47|13703.62|13583.62|9
1643173820000|2022-01-26 05:10:20|13703.37|13583.37|13703.69|13583.69|13704.68|13584.68|13703.19|13583.19|10
1643173830000|2022-01-26 05:10:30|13703.35|13583.35|13702.21|13582.21|13703.71|13583.71|13702.21|13582.21|10
1643173840000|2022-01-26 05:10:40|13702.97|13582.97|13705.35|13585.35|13705.35|13585.35|13702.97|13582.97|10
1643173850000|2022-01-26 05:10:50|13705.26|13585.26|13705.38|13585.38|13706.04|13586.04|13704.97|13584.97|10
1643173860000|2022-01-26 05:11:00|13705.44|13585.44|13705.46|13585.46|13705.52|13585.52|13705.09|13585.09|10
1643173870000|2022-01-26 05:11:10|13705.82|13585.82|13703.18|13583.18|13705.82|13585.82|13703.18|13583.18|10
1643173880000|2022-01-26 05:11:20|13703.1|13583.1|13699.97|13579.97|13703.1|13583.1|13699.97|13579.97|10
1643173890000|2022-01-26 05:11:30|13699.68|13579.68|13697.24|13577.24|13699.68|13579.68|13697.24|13577.24|10
1643173900000|2022-01-26 05:11:40|13697.07|13577.07|13695.39|13575.39|13697.07|13577.07|13695.34|13575.34|10
1643173910000|2022-01-26 05:11:50|13695.71|13575.71|13693.96|13573.96|13695.71|13575.71|13693.96|13573.96|10
1643173920000|2022-01-26 05:12:00|13694.03|13574.03|13691.35|13571.35|13694.03|13574.03|13691.28|13571.28|10
1643173930000|2022-01-26 05:12:10|13691.38|13571.38|13691.86|13571.86|13691.94|13571.94|13691.15|13571.15|10
1643173940000|2022-01-26 05:12:20|13692.07|13572.07|13692.11|13572.11|13692.58|13572.58|13691.52|13571.52|10
1643173950000|2022-01-26 05:12:30|13691.98|13571.98|13692.71|13572.71|13692.71|13572.71|13691.44|13571.44|10
1643173960000|2022-01-26 05:12:40|13692.52|13572.52|13691.58|13571.58|13692.52|13572.52|13691.58|13571.58|10
1643173970000|2022-01-26 05:12:50|13691.78|13571.78|13690.62|13570.62|13692.54|13572.54|13690.62|13570.62|10
1643173980000|2022-01-26 05:13:00|13690.54|13570.54|13688.62|13568.62|13690.55|13570.55|13688.62|13568.62|10
1643173990000|2022-01-26 05:13:10|13688.59|13568.59|13687.53|13567.53|13688.73|13568.73|13687.41|13567.41|10
1643174000000|2022-01-26 05:13:20|13687.35|13567.35|13686.68|13566.68|13687.35|13567.35|13686.66|13566.66|9
1643174010000|2022-01-26 05:13:30|13686.5|13566.5|13687.66|13567.66|13687.66|13567.66|13686.5|13566.5|10
1643174020000|2022-01-26 05:13:40|13687.82|13567.82|13687.4|13567.4|13687.82|13567.82|13686.86|13566.86|10
1643174030000|2022-01-26 05:13:50|13687.43|13567.43|13687.42|13567.42|13687.43|13567.43|13687.17|13567.17|9
1643174040000|2022-01-26 05:14:00|13687.3|13567.3|13688.98|13568.98|13689.24|13569.24|13687.3|13567.3|10
1643174050000|2022-01-26 05:14:10|13688.83|13568.83|13688.43|13568.43|13689.01|13569.01|13688.43|13568.43|9
1643174060000|2022-01-26 05:14:20|13688.37|13568.37|13688.5|13568.5|13688.7|13568.7|13688.26|13568.26|10
1643174070000|2022-01-26 05:14:30|13688.45|13568.45|13686.7|13566.7|13688.46|13568.46|13686.67|13566.67|10
1643174080000|2022-01-26 05:14:40|13685.96|13565.96|13682.22|13562.22|13685.96|13565.96|13682.22|13562.22|10
1643174090000|2022-01-26 05:14:50|13682.01|13562.01|13678.41|13558.41|13682.01|13562.01|13678.33|13558.33|10
1643174100000|2022-01-26 05:15:00|13678.47|13558.47|13677.41|13557.41|13678.47|13558.47|13676.98|13556.98|10
1643174110000|2022-01-26 05:15:10|13677.01|13557.01|13678.29|13558.29|13678.29|13558.29|13676.65|13556.65|10
1643174120000|2022-01-26 05:15:20|13679.22|13559.22|13683.42|13563.42|13683.42|13563.42|13679.22|13559.22|10
1643174130000|2022-01-26 05:15:30|13683.51|13563.51|13684.51|13564.51|13684.59|13564.59|13683.51|13563.51|10
1643174140000|2022-01-26 05:15:40|13687.14|13567.14|13685.4|13565.4|13687.14|13567.14|13685.4|13565.4|10
1643174150000|2022-01-26 05:15:50|13685.27|13565.27|13682.88|13562.88|13685.27|13565.27|13682.4|13562.4|9
1643174160000|2022-01-26 05:16:00|13682.79|13562.79|13681.49|13561.49|13682.81|13562.81|13681.05|13561.05|10
1643174170000|2022-01-26 05:16:10|13681.53|13561.53|13686.78|13566.78|13686.78|13566.78|13681.53|13561.53|10
1643174180000|2022-01-26 05:16:20|13687.21|13567.21|13690.09|13570.09|13690.09|13570.09|13687.21|13567.21|10
1643174190000|2022-01-26 05:16:30|13690.21|13570.21|13693.18|13573.18|13693.18|13573.18|13690.21|13570.21|10
1643174200000|2022-01-26 05:16:40|13692.55|13572.55|13692.84|13572.84|13692.84|13572.84|13691.7|13571.7|10
1643174210000|2022-01-26 05:16:50|13692.67|13572.67|13692.31|13572.31|13693.09|13573.09|13692.31|13572.31|9
1643174220000|2022-01-26 05:17:00|13692.5|13572.5|13692|13572|13692.5|13572.5|13692|13572|7
1643174230000|2022-01-26 05:17:10|13691.84|13571.84|13692.12|13572.12|13692.53|13572.53|13691.24|13571.24|10
1643174240000|2022-01-26 05:17:20|13692.05|13572.05|13699.38|13579.38|13699.38|13579.38|13692.05|13572.05|10
1643174250000|2022-01-26 05:17:30|13699.14|13579.14|13698.29|13578.29|13699.25|13579.25|13698.29|13578.29|10
1643174260000|2022-01-26 05:17:40|13697.49|13577.49|13695.62|13575.62|13697.49|13577.49|13695.62|13575.62|10
1643174270000|2022-01-26 05:17:50|13695.32|13575.32|13692.84|13572.84|13695.32|13575.32|13692.64|13572.64|10
1643174280000|2022-01-26 05:18:00|13692.7|13572.7|13690.17|13570.17|13692.7|13572.7|13690.17|13570.17|10
1643174290000|2022-01-26 05:18:10|13690|13570|13690.16|13570.16|13690.28|13570.28|13689.86|13569.86|10
1643174300000|2022-01-26 05:18:20|13690.07|13570.07|13690.76|13570.76|13690.76|13570.76|13689.87|13569.87|10
1643174310000|2022-01-26 05:18:30|13690.32|13570.32|13690.24|13570.24|13690.5|13570.5|13690.13|13570.13|10
1643174320000|2022-01-26 05:18:40|13690.23|13570.23|13691.07|13571.07|13691.33|13571.33|13690.23|13570.23|10
1643174330000|2022-01-26 05:18:50|13691.41|13571.41|13690.49|13570.49|13691.41|13571.41|13690.49|13570.49|10
1643174340000|2022-01-26 05:19:00|13690.55|13570.55|13689.48|13569.48|13691.02|13571.02|13689.4|13569.4|10
1643174350000|2022-01-26 05:19:10|13689.15|13569.15|13687.69|13567.69|13689.15|13569.15|13687.56|13567.56|10
1643174360000|2022-01-26 05:19:20|13687.77|13567.77|13688.9|13568.9|13688.94|13568.94|13687.66|13567.66|10
1643174370000|2022-01-26 05:19:30|13689.34|13569.34|13690.38|13570.38|13690.92|13570.92|13689.25|13569.25|10
1643174380000|2022-01-26 05:19:40|13690.6|13570.6|13690.85|13570.85|13691.09|13571.09|13690.49|13570.49|10
1643174390000|2022-01-26 05:19:50|13690.49|13570.49|13691.06|13571.06|13691.2|13571.2|13690.47|13570.47|10
1643174400000|2022-01-26 05:20:00|13690.65|13570.65|13691.18|13571.18|13691.18|13571.18|13690.61|13570.61|10
1643174410000|2022-01-26 05:20:10|13691.24|13571.24|13696|13576|13696.15|13576.15|13691.24|13571.24|10
1643174420000|2022-01-26 05:20:20|13695.55|13575.55|13694.16|13574.16|13695.55|13575.55|13693.95|13573.95|10
1643174430000|2022-01-26 05:20:30|13694.86|13574.86|13694.2|13574.2|13694.96|13574.96|13694.2|13574.2|10
1643174440000|2022-01-26 05:20:40|13694.32|13574.32|13694.03|13574.03|13694.32|13574.32|13693.15|13573.15|9
1643174450000|2022-01-26 05:20:50|13693.81|13573.81|13693.64|13573.64|13693.81|13573.81|13693.11|13573.11|10
1643174460000|2022-01-26 05:21:00|13693.71|13573.71|13695.81|13575.81|13695.87|13575.87|13693.63|13573.63|9
1643174470000|2022-01-26 05:21:10|13696.09|13576.09|13697.24|13577.24|13697.24|13577.24|13696.09|13576.09|9
1643174480000|2022-01-26 05:21:20|13697.32|13577.32|13697.57|13577.57|13698.06|13578.06|13697.24|13577.24|10
1643174490000|2022-01-26 05:21:30|13697.52|13577.52|13697.5|13577.5|13697.52|13577.52|13697.19|13577.19|10
1643174500000|2022-01-26 05:21:40|13698.26|13578.26|13699.18|13579.18|13699.26|13579.26|13697.71|13577.71|10
1643174510000|2022-01-26 05:21:50|13699.02|13579.02|13696.79|13576.79|13699.02|13579.02|13696.19|13576.19|8
1643174520000|2022-01-26 05:22:00|13696.39|13576.39|13696.54|13576.54|13696.91|13576.91|13696.34|13576.34|9
1643174530000|2022-01-26 05:22:10|13696.75|13576.75|13695.53|13575.53|13697.05|13577.05|13695.53|13575.53|10
1643174540000|2022-01-26 05:22:20|13695.34|13575.34|13697.83|13577.83|13697.83|13577.83|13695.31|13575.31|10
1643174550000|2022-01-26 05:22:30|13698.37|13578.37|13700.24|13580.24|13700.45|13580.45|13698.19|13578.19|10
1643174560000|2022-01-26 05:22:40|13699.99|13579.99|13699.78|13579.78|13700.44|13580.44|13699.6|13579.6|9
1643174570000|2022-01-26 05:22:50|13699.82|13579.82|13702.74|13582.74|13702.74|13582.74|13699.82|13579.82|10
1643174580000|2022-01-26 05:23:00|13702.48|13582.48|13702.86|13582.86|13703.46|13583.46|13702.48|13582.48|10
1643174590000|2022-01-26 05:23:10|13702.98|13582.98|13703.12|13583.12|13703.12|13583.12|13702.49|13582.49|8
1643174600000|2022-01-26 05:23:20|13702.99|13582.99|13703.12|13583.12|13703.73|13583.73|13702.98|13582.98|10
1643174610000|2022-01-26 05:23:30|13702.92|13582.92|13702.51|13582.51|13702.92|13582.92|13702.22|13582.22|9
1643174620000|2022-01-26 05:23:40|13702.5|13582.5|13702.01|13582.01|13702.5|13582.5|13702.01|13582.01|10
1643174630000|2022-01-26 05:23:50|13701.89|13581.89|13702.14|13582.14|13702.14|13582.14|13701.71|13581.71|10
1643174640000|2022-01-26 05:24:00|13702.13|13582.13|13701.41|13581.41|13702.13|13582.13|13700.43|13580.43|10
1643174650000|2022-01-26 05:24:10|13701.56|13581.56|13701.3|13581.3|13701.71|13581.71|13701.11|13581.11|10
1643174660000|2022-01-26 05:24:20|13701.24|13581.24|13701.87|13581.87|13701.87|13581.87|13700.81|13580.81|10
1643174670000|2022-01-26 05:24:30|13702.02|13582.02|13702.19|13582.19|13702.45|13582.45|13701.69|13581.69|7
1643174680000|2022-01-26 05:24:40|13702.11|13582.11|13702.36|13582.36|13702.36|13582.36|13701.95|13581.95|8
1643174690000|2022-01-26 05:24:50|13702.39|13582.39|13704.19|13584.19|13704.19|13584.19|13702.39|13582.39|10
1643174700000|2022-01-26 05:25:00|13703.82|13583.82|13704.68|13584.68|13704.68|13584.68|13703.82|13583.82|9
1643174710000|2022-01-26 05:25:10|13705.31|13585.31|13707.14|13587.14|13707.14|13587.14|13705.31|13585.31|10
1643174720000|2022-01-26 05:25:20|13707.28|13587.28|13709.23|13589.23|13709.51|13589.51|13707.28|13587.28|10
1643174730000|2022-01-26 05:25:30|13709.41|13589.41|13709.6|13589.6|13710.17|13590.17|13709.41|13589.41|10
1643174740000|2022-01-26 05:25:40|13709.72|13589.72|13708.13|13588.13|13709.72|13589.72|13708.13|13588.13|10
1643174750000|2022-01-26 05:25:50|13707.92|13587.92|13706.14|13586.14|13707.92|13587.92|13705.91|13585.91|10
1643174760000|2022-01-26 05:26:00|13704.97|13584.97|13702.25|13582.25|13704.97|13584.97|13702.09|13582.09|9
1643174770000|2022-01-26 05:26:10|13702.31|13582.31|13700.67|13580.67|13702.31|13582.31|13700.56|13580.56|9
1643174780000|2022-01-26 05:26:20|13700.23|13580.23|13700.22|13580.22|13700.28|13580.28|13699.9|13579.9|10
1643174790000|2022-01-26 05:26:30|13700.31|13580.31|13700.68|13580.68|13700.68|13580.68|13699.86|13579.86|10
1643174800000|2022-01-26 05:26:40|13700.2|13580.2|13699.81|13579.81|13700.47|13580.47|13699.49|13579.49|9
1643174810000|2022-01-26 05:26:50|13699.86|13579.86|13699.22|13579.22|13699.86|13579.86|13699.22|13579.22|10
1643174820000|2022-01-26 05:27:00|13699.3|13579.3|13700.26|13580.26|13700.26|13580.26|13699.3|13579.3|10
1643174830000|2022-01-26 05:27:10|13700.41|13580.41|13700.64|13580.64|13701.05|13581.05|13700.17|13580.17|9
1643174840000|2022-01-26 05:27:20|13700.47|13580.47|13699.69|13579.69|13700.47|13580.47|13699.69|13579.69|9
1643174850000|2022-01-26 05:27:30|13700.21|13580.21|13701.02|13581.02|13701.02|13581.02|13700.21|13580.21|10
1643174860000|2022-01-26 05:27:40|13701.77|13581.77|13703.62|13583.62|13703.89|13583.89|13701.77|13581.77|10
1643174870000|2022-01-26 05:27:50|13703.76|13583.76|13702.12|13582.12|13703.79|13583.79|13702.05|13582.05|9
1643174880000|2022-01-26 05:28:00|13701.68|13581.68|13700.67|13580.67|13701.68|13581.68|13700.55|13580.55|10
1643174890000|2022-01-26 05:28:10|13699.73|13579.73|13700.22|13580.22|13700.52|13580.52|13699.73|13579.73|10
1643174900000|2022-01-26 05:28:20|13699.99|13579.99|13701.01|13581.01|13701.01|13581.01|13699.99|13579.99|9
1643174910000|2022-01-26 05:28:30|13700.99|13580.99|13703.28|13583.28|13703.28|13583.28|13700.99|13580.99|10
1643174920000|2022-01-26 05:28:40|13703.12|13583.12|13706.76|13586.76|13706.76|13586.76|13703.12|13583.12|10
1643174930000|2022-01-26 05:28:50|13706.87|13586.87|13710.02|13590.02|13710.02|13590.02|13706.87|13586.87|10
1643174940000|2022-01-26 05:29:00|13710.44|13590.44|13713.47|13593.47|13713.47|13593.47|13710.44|13590.44|9
1643174950000|2022-01-26 05:29:10|13714.07|13594.07|13716.15|13596.15|13716.34|13596.34|13714.07|13594.07|10
1643174960000|2022-01-26 05:29:20|13715.49|13595.49|13719.68|13599.68|13719.82|13599.82|13715.49|13595.49|10
1643174970000|2022-01-26 05:29:30|13719.54|13599.54|13719.97|13599.97|13720.51|13600.51|13719.54|13599.54|10
1643174980000|2022-01-26 05:29:40|13720.22|13600.22|13718.97|13598.97|13720.35|13600.35|13718.97|13598.97|10
1643174990000|2022-01-26 05:29:50|13718.94|13598.94|13718.05|13598.05|13719.15|13599.15|13718.05|13598.05|10
1643175000000|2022-01-26 05:30:00|13718.73|13598.73|13718.18|13598.18|13718.73|13598.73|13717.97|13597.97|10
1643175010000|2022-01-26 05:30:10|13717.92|13597.92|13715.23|13595.23|13717.92|13597.92|13715.23|13595.23|10
1643175020000|2022-01-26 05:30:20|13714.5|13594.5|13711.64|13591.64|13714.5|13594.5|13711.62|13591.62|10
1643175030000|2022-01-26 05:30:30|13711.35|13591.35|13710.08|13590.08|13711.62|13591.62|13710.06|13590.06|10
1643175040000|2022-01-26 05:30:40|13710.01|13590.01|13710.78|13590.78|13710.78|13590.78|13709.69|13589.69|8
1643175050000|2022-01-26 05:30:50|13711.02|13591.02|13710.96|13590.96|13711.19|13591.19|13710.75|13590.75|10
1643175060000|2022-01-26 05:31:00|13710.85|13590.85|13710.06|13590.06|13710.85|13590.85|13710.06|13590.06|10
1643175070000|2022-01-26 05:31:10|13709.81|13589.81|13708.7|13588.7|13709.87|13589.87|13708.7|13588.7|10
1643175080000|2022-01-26 05:31:20|13707.96|13587.96|13705.62|13585.62|13707.96|13587.96|13705.62|13585.62|10
1643175090000|2022-01-26 05:31:30|13705.37|13585.37|13703.34|13583.34|13706.34|13586.34|13703.34|13583.34|10
1643175100000|2022-01-26 05:31:40|13703.13|13583.13|13701.2|13581.2|13703.13|13583.13|13701.2|13581.2|10
1643175110000|2022-01-26 05:31:50|13701.07|13581.07|13700.05|13580.05|13701.07|13581.07|13699.81|13579.81|9
1643175120000|2022-01-26 05:32:00|13700.15|13580.15|13700.15|13580.15|13700.57|13580.57|13700.06|13580.06|9
1643175130000|2022-01-26 05:32:10|13700.32|13580.32|13701.19|13581.19|13701.23|13581.23|13700.05|13580.05|10
1643175140000|2022-01-26 05:32:20|13702|13582|13706.15|13586.15|13706.15|13586.15|13702|13582|10
1643175150000|2022-01-26 05:32:30|13706.75|13586.75|13706.45|13586.45|13707.28|13587.28|13706.45|13586.45|10
1643175160000|2022-01-26 05:32:40|13706.31|13586.31|13706.38|13586.38|13706.73|13586.73|13706.01|13586.01|10
1643175170000|2022-01-26 05:32:50|13706.23|13586.23|13706.19|13586.19|13706.35|13586.35|13706|13586|7
1643175180000|2022-01-26 05:33:00|13706.08|13586.08|13705.03|13585.03|13706.19|13586.19|13705.03|13585.03|9
1643175190000|2022-01-26 05:33:10|13704.7|13584.7|13703.94|13583.94|13704.74|13584.74|13703.79|13583.79|10
1643175200000|2022-01-26 05:33:20|13703.19|13583.19|13700.1|13580.1|13703.19|13583.19|13700.1|13580.1|9
1643175210000|2022-01-26 05:33:30|13700.26|13580.26|13699.74|13579.74|13700.74|13580.74|13699.74|13579.74|9
1643175220000|2022-01-26 05:33:40|13699.58|13579.58|13700.51|13580.51|13700.51|13580.51|13699.5|13579.5|10
1643175230000|2022-01-26 05:33:50|13700.56|13580.56|13702.18|13582.18|13702.18|13582.18|13700.56|13580.56|8
1643175240000|2022-01-26 05:34:00|13702.64|13582.64|13701.86|13581.86|13702.79|13582.79|13701.86|13581.86|9
1643175250000|2022-01-26 05:34:10|13701.69|13581.69|13700.13|13580.13|13701.69|13581.69|13700.13|13580.13|9
1643175260000|2022-01-26 05:34:20|13700.19|13580.19|13699.62|13579.62|13700.32|13580.32|13699.46|13579.46|10
1643175270000|2022-01-26 05:34:30|13699.83|13579.83|13701.62|13581.62|13701.62|13581.62|13699.56|13579.56|10
1643175280000|2022-01-26 05:34:40|13702.16|13582.16|13703.23|13583.23|13703.23|13583.23|13702.16|13582.16|9
1643175290000|2022-01-26 05:34:50|13703.58|13583.58|13704.65|13584.65|13704.65|13584.65|13703.58|13583.58|10
1643175300000|2022-01-26 05:35:00|13704.66|13584.66|13705.54|13585.54|13705.54|13585.54|13704.51|13584.51|10
1643175310000|2022-01-26 05:35:10|13705.39|13585.39|13707.04|13587.04|13707.04|13587.04|13705.35|13585.35|9
1643175320000|2022-01-26 05:35:20|13707.03|13587.03|13708.22|13588.22|13708.22|13588.22|13706.96|13586.96|10
1643175330000|2022-01-26 05:35:30|13708.19|13588.19|13707.11|13587.11|13708.37|13588.37|13707.07|13587.07|10
1643175340000|2022-01-26 05:35:40|13707.16|13587.16|13706.51|13586.51|13707.27|13587.27|13706.51|13586.51|10
1643175350000|2022-01-26 05:35:50|13706.39|13586.39|13708.69|13588.69|13708.69|13588.69|13706.39|13586.39|10
1643175360000|2022-01-26 05:36:00|13709.24|13589.24|13711.29|13591.29|13711.29|13591.29|13709.16|13589.16|9
1643175370000|2022-01-26 05:36:10|13711.6|13591.6|13711.86|13591.86|13712.35|13592.35|13711.24|13591.24|9
1643175380000|2022-01-26 05:36:20|13711.78|13591.78|13711.89|13591.89|13712.9|13592.9|13711.78|13591.78|10
1643175390000|2022-01-26 05:36:30|13711.55|13591.55|13707.86|13587.86|13711.55|13591.55|13707.86|13587.86|9
1643175400000|2022-01-26 05:36:40|13706.91|13586.91|13705.86|13585.86|13706.91|13586.91|13705.86|13585.86|10
1643175410000|2022-01-26 05:36:50|13705.76|13585.76|13705.12|13585.12|13705.76|13585.76|13704.99|13584.99|9
1643175420000|2022-01-26 05:37:00|13704.99|13584.99|13704.72|13584.72|13704.99|13584.99|13704.09|13584.09|9
1643175430000|2022-01-26 05:37:10|13704.73|13584.73|13705.14|13585.14|13705.14|13585.14|13704.64|13584.64|9
1643175440000|2022-01-26 05:37:20|13704.43|13584.43|13703.99|13583.99|13704.84|13584.84|13703.99|13583.99|10
1643175450000|2022-01-26 05:37:30|13703.65|13583.65|13705.43|13585.43|13705.43|13585.43|13703.65|13583.65|10
1643175460000|2022-01-26 05:37:40|13705.51|13585.51|13707.13|13587.13|13707.13|13587.13|13705.51|13585.51|9
1643175470000|2022-01-26 05:37:50|13707.19|13587.19|13708.32|13588.32|13708.39|13588.39|13707.19|13587.19|10
1643175480000|2022-01-26 05:38:00|13708.42|13588.42|13707.93|13587.93|13708.5|13588.5|13707.6|13587.6|10
1643175490000|2022-01-26 05:38:10|13707.96|13587.96|13707.02|13587.02|13708.11|13588.11|13706.86|13586.86|10
1643175500000|2022-01-26 05:38:20|13707.06|13587.06|13705.7|13585.7|13707.06|13587.06|13705.09|13585.09|10
1643175510000|2022-01-26 05:38:30|13705.68|13585.68|13705.64|13585.64|13705.68|13585.68|13705.12|13585.12|10
1643175520000|2022-01-26 05:38:40|13705.63|13585.63|13706.72|13586.72|13706.82|13586.82|13705.63|13585.63|10
1643175530000|2022-01-26 05:38:50|13706.86|13586.86|13708.02|13588.02|13708.05|13588.05|13706.86|13586.86|10
1643175540000|2022-01-26 05:39:00|13708.1|13588.1|13708.11|13588.11|13708.25|13588.25|13707.89|13587.89|8
1643175550000|2022-01-26 05:39:10|13708.68|13588.68|13709.4|13589.4|13709.4|13589.4|13708.5|13588.5|10
1643175560000|2022-01-26 05:39:20|13709.44|13589.44|13709.08|13589.08|13709.44|13589.44|13708.85|13588.85|9
1643175570000|2022-01-26 05:39:30|13709.06|13589.06|13708.61|13588.61|13709.35|13589.35|13708.26|13588.26|10
1643175580000|2022-01-26 05:39:40|13708.78|13588.78|13707.34|13587.34|13708.78|13588.78|13707.29|13587.29|9
1643175590000|2022-01-26 05:39:50|13707.6|13587.6|13706.74|13586.74|13707.66|13587.66|13706.74|13586.74|9
1643175600000|2022-01-26 05:40:00|13706.85|13586.85|13708.24|13588.24|13708.42|13588.42|13706.85|13586.85|9
1643175610000|2022-01-26 05:40:10|13708.6|13588.6|13711.18|13591.18|13711.18|13591.18|13708.35|13588.35|10
1643175620000|2022-01-26 05:40:20|13712.26|13592.26|13714.33|13594.33|13714.33|13594.33|13712.26|13592.26|10
1643175630000|2022-01-26 05:40:30|13714.18|13594.18|13713.89|13593.89|13714.83|13594.83|13713.77|13593.77|10
1643175640000|2022-01-26 05:40:40|13713.94|13593.94|13712.09|13592.09|13713.94|13593.94|13711.99|13591.99|10
1643175650000|2022-01-26 05:40:50|13712.66|13592.66|13713.5|13593.5|13713.5|13593.5|13712.66|13592.66|10
1643175660000|2022-01-26 05:41:00|13713.32|13593.32|13714.09|13594.09|13714.37|13594.37|13713.32|13593.32|10
1643175670000|2022-01-26 05:41:10|13714.65|13594.65|13716.51|13596.51|13716.51|13596.51|13714.65|13594.65|10
1643175680000|2022-01-26 05:41:20|13716.9|13596.9|13719.11|13599.11|13719.11|13599.11|13716.9|13596.9|10
1643175690000|2022-01-26 05:41:30|13719.6|13599.6|13724.2|13604.2|13724.2|13604.2|13719.6|13599.6|10
1643175700000|2022-01-26 05:41:40|13725.44|13605.44|13726.76|13606.76|13726.76|13606.76|13725.44|13605.44|9
1643175710000|2022-01-26 05:41:50|13726.54|13606.54|13725.74|13605.74|13726.99|13606.99|13725.49|13605.49|10
1643175720000|2022-01-26 05:42:00|13725.83|13605.83|13723.82|13603.82|13725.83|13605.83|13723.82|13603.82|10
1643175730000|2022-01-26 05:42:10|13723.67|13603.67|13724.58|13604.58|13724.58|13604.58|13723.42|13603.42|10
1643175740000|2022-01-26 05:42:20|13724.55|13604.55|13727.23|13607.23|13727.28|13607.28|13724.34|13604.34|10
1643175750000|2022-01-26 05:42:30|13727.71|13607.71|13729.99|13609.99|13730.34|13610.34|13727.71|13607.71|10
1643175760000|2022-01-26 05:42:40|13730.23|13610.23|13731|13611|13731.29|13611.29|13730.23|13610.23|9
1643175770000|2022-01-26 05:42:50|13731.32|13611.32|13731.33|13611.33|13731.33|13611.33|13730.71|13610.71|9
1643175780000|2022-01-26 05:43:00|13731.13|13611.13|13732.59|13612.59|13732.89|13612.89|13731.13|13611.13|10
1643175790000|2022-01-26 05:43:10|13732.24|13612.24|13734.27|13614.27|13734.57|13614.57|13732.24|13612.24|10
1643175800000|2022-01-26 05:43:20|13734.68|13614.68|13736.12|13616.12|13736.12|13616.12|13734.15|13614.15|10
1643175810000|2022-01-26 05:43:30|13735.89|13615.89|13735.86|13615.86|13736.08|13616.08|13735.45|13615.45|10
1643175820000|2022-01-26 05:43:40|13735.71|13615.71|13735.54|13615.54|13735.71|13615.71|13734.79|13614.79|10
1643175830000|2022-01-26 05:43:50|13735.93|13615.93|13735.73|13615.73|13736.28|13616.28|13734.81|13614.81|10
1643175840000|2022-01-26 05:44:00|13735.68|13615.68|13734.34|13614.34|13736.05|13616.05|13734.24|13614.24|10
1643175850000|2022-01-26 05:44:10|13734.52|13614.52|13732.59|13612.59|13734.52|13614.52|13732.59|13612.59|10
1643175860000|2022-01-26 05:44:20|13732.38|13612.38|13735.73|13615.73|13735.73|13615.73|13732.38|13612.38|10
1643175870000|2022-01-26 05:44:30|13736.11|13616.11|13738.49|13618.49|13738.49|13618.49|13735.8|13615.8|10
1643175880000|2022-01-26 05:44:40|13738.84|13618.84|13742.48|13622.48|13742.48|13622.48|13738.84|13618.84|10
1643175890000|2022-01-26 05:44:50|13742.8|13622.8|13743.55|13623.55|13744.26|13624.26|13742.8|13622.8|10
1643175900000|2022-01-26 05:45:00|13743.45|13623.45|13745.66|13625.66|13745.66|13625.66|13743.16|13623.16|10
1643175910000|2022-01-26 05:45:10|13746.39|13626.39|13747.22|13627.22|13747.22|13627.22|13746.39|13626.39|10
1643175920000|2022-01-26 05:45:20|13747.59|13627.59|13744.34|13624.34|13747.59|13627.59|13744.34|13624.34|10
1643175930000|2022-01-26 05:45:30|13744.29|13624.29|13742.55|13622.55|13744.29|13624.29|13742.55|13622.55|10
1643175940000|2022-01-26 05:45:40|13741.41|13621.41|13737.45|13617.45|13741.41|13621.41|13737.45|13617.45|9
1643175950000|2022-01-26 05:45:50|13737.49|13617.49|13736.81|13616.81|13737.49|13617.49|13736.62|13616.62|10
1643175960000|2022-01-26 05:46:00|13736.57|13616.57|13734.21|13614.21|13736.64|13616.64|13734.21|13614.21|9
1643175970000|2022-01-26 05:46:10|13733.87|13613.87|13731.34|13611.34|13733.87|13613.87|13731.03|13611.03|10
1643175980000|2022-01-26 05:46:20|13731.01|13611.01|13729.52|13609.52|13731.01|13611.01|13729.52|13609.52|10
1643175990000|2022-01-26 05:46:30|13729.64|13609.64|13729.47|13609.47|13730.04|13610.04|13729.39|13609.39|10
1643176000000|2022-01-26 05:46:40|13729.7|13609.7|13730.27|13610.27|13730.63|13610.63|13729.51|13609.51|10
1643176010000|2022-01-26 05:46:50|13730.48|13610.48|13731.22|13611.22|13731.22|13611.22|13730.43|13610.43|9
1643176020000|2022-01-26 05:47:00|13731.39|13611.39|13733.4|13613.4|13733.41|13613.41|13731.39|13611.39|9
1643176030000|2022-01-26 05:47:10|13733.18|13613.18|13737.11|13617.11|13737.43|13617.43|13733.18|13613.18|10
1643176040000|2022-01-26 05:47:20|13737.19|13617.19|13738.07|13618.07|13738.72|13618.72|13737.19|13617.19|10
1643176050000|2022-01-26 05:47:30|13737.72|13617.72|13739.04|13619.04|13739.04|13619.04|13735.52|13615.52|10
1643176060000|2022-01-26 05:47:40|13738.93|13618.93|13744.41|13624.41|13744.41|13624.41|13738.93|13618.93|10
1643176070000|2022-01-26 05:47:50|13744.87|13624.87|13750.68|13630.68|13751.17|13631.17|13744.87|13624.87|10
1643176080000|2022-01-26 05:48:00|13750.7|13630.7|13755.12|13635.12|13755.12|13635.12|13749.9|13629.9|10
1643176090000|2022-01-26 05:48:10|13755.81|13635.81|13757.34|13637.34|13759.15|13639.15|13755.81|13635.81|10
1643176100000|2022-01-26 05:48:20|13757|13637|13755.56|13635.56|13757.58|13637.58|13755.5|13635.5|10
1643176110000|2022-01-26 05:48:30|13755.66|13635.66|13751.94|13631.94|13755.66|13635.66|13751.94|13631.94|10
1643176120000|2022-01-26 05:48:40|13751.27|13631.27|13747.8|13627.8|13751.27|13631.27|13747.8|13627.8|10
1643176130000|2022-01-26 05:48:50|13747.78|13627.78|13753.22|13633.22|13753.22|13633.22|13747.78|13627.78|10
1643176140000|2022-01-26 05:49:00|13753.57|13633.57|13755.37|13635.37|13755.37|13635.37|13753.31|13633.31|10
1643176150000|2022-01-26 05:49:10|13755.5|13635.5|13758.48|13638.48|13758.48|13638.48|13755.06|13635.06|10
1643176160000|2022-01-26 05:49:20|13758.98|13638.98|13757.17|13637.17|13759.63|13639.63|13757.17|13637.17|9
1643176170000|2022-01-26 05:49:30|13756.97|13636.97|13748.58|13628.58|13757.03|13637.03|13748.58|13628.58|10
1643176180000|2022-01-26 05:49:40|13745|13625|13740.79|13620.79|13745.06|13625.06|13740.63|13620.63|10
1643176190000|2022-01-26 05:49:50|13740.81|13620.81|13740.77|13620.77|13741.23|13621.23|13740.3|13620.3|10
1643176200000|2022-01-26 05:50:00|13740.71|13620.71|13739.3|13619.3|13741.08|13621.08|13739.3|13619.3|10
1643176210000|2022-01-26 05:50:10|13739.14|13619.14|13738.68|13618.68|13739.34|13619.34|13738.53|13618.53|9
1643176220000|2022-01-26 05:50:20|13738.31|13618.31|13737.27|13617.27|13738.36|13618.36|13737.27|13617.27|10
1643176230000|2022-01-26 05:50:30|13737.52|13617.52|13736.61|13616.61|13737.6|13617.6|13736.46|13616.46|10
1643176240000|2022-01-26 05:50:40|13736.5|13616.5|13734.92|13614.92|13736.5|13616.5|13734.64|13614.64|10
1643176250000|2022-01-26 05:50:50|13734.43|13614.43|13733.55|13613.55|13734.43|13614.43|13733.53|13613.53|9
1643176260000|2022-01-26 05:51:00|13733.46|13613.46|13733.99|13613.99|13733.99|13613.99|13733.12|13613.12|9
1643176270000|2022-01-26 05:51:10|13734.39|13614.39|13733.54|13613.54|13734.66|13614.66|13733.53|13613.53|10
1643176280000|2022-01-26 05:51:20|13733.59|13613.59|13733.74|13613.74|13733.74|13613.74|13732.51|13612.51|9
1643176290000|2022-01-26 05:51:30|13733.98|13613.98|13732.85|13612.85|13733.98|13613.98|13732.85|13612.85|10
1643176300000|2022-01-26 05:51:40|13732.92|13612.92|13733.75|13613.75|13733.75|13613.75|13732.61|13612.61|9
1643176310000|2022-01-26 05:51:50|13733.61|13613.61|13730.47|13610.47|13733.61|13613.61|13730.47|13610.47|10
1643176320000|2022-01-26 05:52:00|13729.67|13609.67|13726.98|13606.98|13729.67|13609.67|13726.98|13606.98|10
1643176330000|2022-01-26 05:52:10|13727.07|13607.07|13723.25|13603.25|13727.07|13607.07|13723.25|13603.25|10
1643176340000|2022-01-26 05:52:20|13722.31|13602.31|13719.52|13599.52|13722.31|13602.31|13719.52|13599.52|10
1643176350000|2022-01-26 05:52:30|13719.81|13599.81|13714.13|13594.13|13719.81|13599.81|13714.13|13594.13|10
1643176360000|2022-01-26 05:52:40|13713.97|13593.97|13710.99|13590.99|13713.97|13593.97|13710.99|13590.99|10
1643176370000|2022-01-26 05:52:50|13709.77|13589.77|13707.59|13587.59|13709.77|13589.77|13707.59|13587.59|10
1643176380000|2022-01-26 05:53:00|13706.79|13586.79|13702.12|13582.12|13706.89|13586.89|13702.12|13582.12|10
1643176390000|2022-01-26 05:53:10|13702.09|13582.09|13701.97|13581.97|13702.09|13582.09|13701.97|13581.97|2
1643176400000|2022-01-26 05:53:20|13702.05|13582.05|13701.46|13581.46|13702.96|13582.96|13701.32|13581.32|11
1643176410000|2022-01-26 05:53:30|13701.44|13581.44|13698.91|13578.91|13701.75|13581.75|13698.21|13578.21|10
1643176420000|2022-01-26 05:53:40|13699.12|13579.12|13698.83|13578.83|13699.53|13579.53|13698.72|13578.72|10
1643176430000|2022-01-26 05:53:50|13698.51|13578.51|13696.19|13576.19|13698.51|13578.51|13696.19|13576.19|10
1643176440000|2022-01-26 05:54:00|13695.59|13575.59|13695.21|13575.21|13696.5|13576.5|13695.21|13575.21|10
1643176450000|2022-01-26 05:54:10|13694.94|13574.94|13693.65|13573.65|13694.94|13574.94|13693.53|13573.53|10
1643176460000|2022-01-26 05:54:20|13693.91|13573.91|13693.51|13573.51|13694.07|13574.07|13693.37|13573.37|9
1643176470000|2022-01-26 05:54:30|13692.89|13572.89|13690.91|13570.91|13692.89|13572.89|13690|13570|10
1643176480000|2022-01-26 05:54:40|13690.89|13570.89|13690.52|13570.52|13691.41|13571.41|13690.52|13570.52|10
1643176490000|2022-01-26 05:54:50|13690.44|13570.44|13689.59|13569.59|13690.44|13570.44|13688.63|13568.63|9
1643176500000|2022-01-26 05:55:00|13689.31|13569.31|13688.8|13568.8|13689.31|13569.31|13688.62|13568.62|10
1643176510000|2022-01-26 05:55:10|13688.35|13568.35|13687.16|13567.16|13688.35|13568.35|13687.16|13567.16|10
1643176520000|2022-01-26 05:55:20|13686.54|13566.54|13686.96|13566.96|13687.04|13567.04|13685.86|13565.86|10
1643176530000|2022-01-26 05:55:30|13687.05|13567.05|13688.75|13568.75|13688.8|13568.8|13687.05|13567.05|10
1643176540000|2022-01-26 05:55:40|13689.44|13569.44|13689.48|13569.48|13689.92|13569.92|13689.34|13569.34|10
1643176550000|2022-01-26 05:55:50|13689.72|13569.72|13689.26|13569.26|13690.04|13570.04|13689.26|13569.26|8
1643176560000|2022-01-26 05:56:00|13689.24|13569.24|13686.42|13566.42|13689.24|13569.24|13686.42|13566.42|10
1643176570000|2022-01-26 05:56:10|13686.28|13566.28|13682.8|13562.8|13686.28|13566.28|13682.8|13562.8|10
1643176580000|2022-01-26 05:56:20|13682.7|13562.7|13683.04|13563.04|13683.37|13563.37|13682.43|13562.43|10
1643176590000|2022-01-26 05:56:30|13683.43|13563.43|13684.24|13564.24|13684.33|13564.33|13683.18|13563.18|10
1643176600000|2022-01-26 05:56:40|13684.71|13564.71|13686.5|13566.5|13686.64|13566.64|13684.71|13564.71|10
1643176610000|2022-01-26 05:56:50|13686.1|13566.1|13687.08|13567.08|13687.63|13567.63|13685.93|13565.93|9
1643176620000|2022-01-26 05:57:00|13688.09|13568.09|13692.63|13572.63|13692.63|13572.63|13688.09|13568.09|10
1643176630000|2022-01-26 05:57:10|13693.94|13573.94|13695.01|13575.01|13695.35|13575.35|13693.94|13573.94|10
1643176640000|2022-01-26 05:57:20|13695.51|13575.51|13692.84|13572.84|13696.45|13576.45|13692.39|13572.39|10
1643176650000|2022-01-26 05:57:30|13693.09|13573.09|13690.55|13570.55|13693.1|13573.1|13690.55|13570.55|9
1643176660000|2022-01-26 05:57:40|13690.17|13570.17|13686.83|13566.83|13690.17|13570.17|13686.83|13566.83|10
1643176670000|2022-01-26 05:57:50|13686.14|13566.14|13686.07|13566.07|13686.43|13566.43|13686.06|13566.06|9
1643176680000|2022-01-26 05:58:00|13686.76|13566.76|13686.77|13566.77|13687.12|13567.12|13685.81|13565.81|10
1643176690000|2022-01-26 05:58:10|13687.12|13567.12|13689.2|13569.2|13689.7|13569.7|13687.12|13567.12|9
1643176700000|2022-01-26 05:58:20|13689.39|13569.39|13686.27|13566.27|13689.39|13569.39|13686.27|13566.27|10
1643176710000|2022-01-26 05:58:30|13686.89|13566.89|13683.71|13563.71|13686.89|13566.89|13683.71|13563.71|10
1643176720000|2022-01-26 05:58:40|13683.19|13563.19|13681.62|13561.62|13683.19|13563.19|13681.4|13561.4|10
1643176730000|2022-01-26 05:58:50|13681.33|13561.33|13683.65|13563.65|13683.65|13563.65|13681.33|13561.33|10
1643176740000|2022-01-26 05:59:00|13683.88|13563.88|13686.31|13566.31|13686.31|13566.31|13683.88|13563.88|9
1643176750000|2022-01-26 05:59:10|13686.65|13566.65|13684.69|13564.69|13686.65|13566.65|13684.69|13564.69|10
1643176760000|2022-01-26 05:59:20|13684.52|13564.52|13684.95|13564.95|13685.28|13565.28|13684.52|13564.52|10
1643176770000|2022-01-26 05:59:30|13685.2|13565.2|13684.31|13564.31|13685.51|13565.51|13684.31|13564.31|10
1643176780000|2022-01-26 05:59:40|13683.84|13563.84|13681.99|13561.99|13683.84|13563.84|13681.99|13561.99|10
1643176790000|2022-01-26 05:59:50|13682.08|13562.08|13680.43|13560.43|13682.08|13562.08|13680.43|13560.43|10
1643176800000|2022-01-26 06:00:00|13680.24|13560.24|13679.11|13559.11|13680.24|13560.24|13679.11|13559.11|10
1643176810000|2022-01-26 06:00:10|13679.08|13559.08|13676.74|13556.74|13679.93|13559.93|13676.74|13556.74|10
1643176820000|2022-01-26 06:00:20|13676.02|13556.02|13676.16|13556.16|13676.16|13556.16|13675.56|13555.56|10
1643176830000|2022-01-26 06:00:30|13675.89|13555.89|13676.67|13556.67|13676.67|13556.67|13674.36|13554.36|10
1643176840000|2022-01-26 06:00:40|13677.09|13557.09|13680.03|13560.03|13680.04|13560.04|13677.02|13557.02|10
1643176850000|2022-01-26 06:00:50|13680.04|13560.04|13686.13|13566.13|13686.13|13566.13|13680|13560|10
1643176860000|2022-01-26 06:01:00|13685.82|13565.82|13685.45|13565.45|13686.14|13566.14|13685.29|13565.29|10
1643176870000|2022-01-26 06:01:10|13684.91|13564.91|13683.61|13563.61|13684.91|13564.91|13683.61|13563.61|10
1643176880000|2022-01-26 06:01:20|13683.62|13563.62|13682.55|13562.55|13683.62|13563.62|13682.55|13562.55|10
1643176890000|2022-01-26 06:01:30|13682.36|13562.36|13682.47|13562.47|13682.75|13562.75|13681.96|13561.96|10
1643176900000|2022-01-26 06:01:40|13682.3|13562.3|13683.48|13563.48|13683.48|13563.48|13682.3|13562.3|10
1643176910000|2022-01-26 06:01:50|13683.32|13563.32|13685.67|13565.67|13685.7|13565.7|13683.32|13563.32|10
1643176920000|2022-01-26 06:02:00|13685.48|13565.48|13687.03|13567.03|13687.03|13567.03|13685.33|13565.33|10
1643176930000|2022-01-26 06:02:10|13687.09|13567.09|13688.8|13568.8|13688.8|13568.8|13687.04|13567.04|10
1643176940000|2022-01-26 06:02:20|13688.29|13568.29|13685.65|13565.65|13688.29|13568.29|13685.65|13565.65|10
1643176950000|2022-01-26 06:02:30|13685.4|13565.4|13683.85|13563.85|13685.63|13565.63|13683.85|13563.85|8
1643176960000|2022-01-26 06:02:40|13683.63|13563.63|13683.33|13563.33|13683.74|13563.74|13682.96|13562.96|10
1643176970000|2022-01-26 06:02:50|13683.25|13563.25|13682.74|13562.74|13683.39|13563.39|13682.74|13562.74|10
1643176980000|2022-01-26 06:03:00|13682.62|13562.62|13681.54|13561.54|13682.72|13562.72|13681.43|13561.43|10
1643176990000|2022-01-26 06:03:10|13681.56|13561.56|13679.84|13559.84|13681.56|13561.56|13679.84|13559.84|10
1643177000000|2022-01-26 06:03:20|13679.83|13559.83|13674.62|13554.62|13679.83|13559.83|13674.62|13554.62|10
1643177010000|2022-01-26 06:03:30|13674.37|13554.37|13672.09|13552.09|13674.37|13554.37|13671.97|13551.97|10
1643177020000|2022-01-26 06:03:40|13671.69|13551.69|13669.5|13549.5|13671.69|13551.69|13669.46|13549.46|10
1643177030000|2022-01-26 06:03:50|13669.11|13549.11|13665.98|13545.98|13669.11|13549.11|13665.98|13545.98|10
1643177040000|2022-01-26 06:04:00|13665.55|13545.55|13663.75|13543.75|13665.74|13545.74|13663.75|13543.75|10
1643177050000|2022-01-26 06:04:10|13663.55|13543.55|13659.94|13539.94|13663.55|13543.55|13659.94|13539.94|10
1643177060000|2022-01-26 06:04:20|13659.91|13539.91|13657.15|13537.15|13659.91|13539.91|13656.48|13536.48|10
1643177070000|2022-01-26 06:04:30|13656.24|13536.24|13657|13537|13657.08|13537.08|13655.94|13535.94|10
1643177080000|2022-01-26 06:04:40|13657.29|13537.29|13658.22|13538.22|13658.45|13538.45|13657.28|13537.28|10
1643177090000|2022-01-26 06:04:50|13657.99|13537.99|13658.52|13538.52|13658.52|13538.52|13657.7|13537.7|10
1643177100000|2022-01-26 06:05:00|13658.53|13538.53|13663.29|13543.29|13663.29|13543.29|13658.53|13538.53|10
1643177110000|2022-01-26 06:05:10|13663.38|13543.38|13667.62|13547.62|13667.62|13547.62|13663.31|13543.31|10
1643177120000|2022-01-26 06:05:20|13668.17|13548.17|13672.32|13552.32|13672.32|13552.32|13668.17|13548.17|10
1643177130000|2022-01-26 06:05:30|13673.11|13553.11|13672.07|13552.07|13673.79|13553.79|13672.07|13552.07|10
1643177140000|2022-01-26 06:05:40|13671.84|13551.84|13669.19|13549.19|13671.84|13551.84|13669.19|13549.19|10
1643177150000|2022-01-26 06:05:50|13669.4|13549.4|13665.39|13545.39|13669.4|13549.4|13665.25|13545.25|10
1643177160000|2022-01-26 06:06:00|13665.13|13545.13|13662.25|13542.25|13665.16|13545.16|13662.25|13542.25|10
1643177170000|2022-01-26 06:06:10|13662.21|13542.21|13659.51|13539.51|13662.21|13542.21|13659.28|13539.28|10
1643177180000|2022-01-26 06:06:20|13659.45|13539.45|13660.18|13540.18|13661.13|13541.13|13659.45|13539.45|9
1643177190000|2022-01-26 06:06:30|13660.38|13540.38|13664.71|13544.71|13664.71|13544.71|13660.38|13540.38|10
1643177200000|2022-01-26 06:06:40|13664.91|13544.91|13666.69|13546.69|13666.93|13546.93|13664.91|13544.91|10
1643177210000|2022-01-26 06:06:50|13667.46|13547.46|13670.08|13550.08|13670.42|13550.42|13667.46|13547.46|9
1643177220000|2022-01-26 06:07:00|13669.95|13549.95|13671.65|13551.65|13671.73|13551.73|13669.95|13549.95|10
1643177230000|2022-01-26 06:07:10|13671.12|13551.12|13671.46|13551.46|13671.58|13551.58|13671.1|13551.1|9
1643177240000|2022-01-26 06:07:20|13672.53|13552.53|13672.81|13552.81|13673.02|13553.02|13672.12|13552.12|9
1643177250000|2022-01-26 06:07:30|13672.75|13552.75|13671.69|13551.69|13672.75|13552.75|13671.43|13551.43|10
1643177260000|2022-01-26 06:07:40|13671.13|13551.13|13672.68|13552.68|13672.68|13552.68|13671.13|13551.13|10
1643177270000|2022-01-26 06:07:50|13672.57|13552.57|13672.33|13552.33|13673.27|13553.27|13672.33|13552.33|10
1643177280000|2022-01-26 06:08:00|13671.28|13551.28|13672.73|13552.73|13673.47|13553.47|13671.28|13551.28|10
1643177290000|2022-01-26 06:08:10|13672.59|13552.59|13674.49|13554.49|13674.54|13554.54|13672.59|13552.59|10
1643177300000|2022-01-26 06:08:20|13674.4|13554.4|13673.41|13553.41|13674.4|13554.4|13672.85|13552.85|8
1643177310000|2022-01-26 06:08:30|13673.78|13553.78|13672.01|13552.01|13673.78|13553.78|13672.01|13552.01|10
1643177320000|2022-01-26 06:08:40|13671.67|13551.67|13670.54|13550.54|13671.67|13551.67|13670.54|13550.54|10
1643177330000|2022-01-26 06:08:50|13670.76|13550.76|13670.84|13550.84|13670.9|13550.9|13670.6|13550.6|9
1643177340000|2022-01-26 06:09:00|13670.82|13550.82|13670.67|13550.67|13671.07|13551.07|13670.48|13550.48|10
1643177350000|2022-01-26 06:09:10|13670.95|13550.95|13671.4|13551.4|13671.4|13551.4|13670.87|13550.87|9
1643177360000|2022-01-26 06:09:20|13671.37|13551.37|13671.1|13551.1|13671.37|13551.37|13671.03|13551.03|10
1643177370000|2022-01-26 06:09:30|13671.37|13551.37|13671.63|13551.63|13672.37|13552.37|13671.37|13551.37|9
1643177380000|2022-01-26 06:09:40|13671.41|13551.41|13669.85|13549.85|13671.41|13551.41|13669.85|13549.85|7
1643177390000|2022-01-26 06:09:50|13669.57|13549.57|13666.36|13546.36|13669.57|13549.57|13666.36|13546.36|9
1643177400000|2022-01-26 06:10:00|13666.34|13546.34|13665.01|13545.01|13666.42|13546.42|13664.37|13544.37|10
1643177410000|2022-01-26 06:10:10|13664.99|13544.99|13664.04|13544.04|13665.16|13545.16|13664.04|13544.04|10
1643177420000|2022-01-26 06:10:20|13663.68|13543.68|13663.71|13543.71|13663.71|13543.71|13662.92|13542.92|9
1643177430000|2022-01-26 06:10:30|13663.91|13543.91|13666.79|13546.79|13666.79|13546.79|13663.91|13543.91|10
1643177440000|2022-01-26 06:10:40|13666.73|13546.73|13668.67|13548.67|13668.7|13548.7|13666.73|13546.73|10
1643177450000|2022-01-26 06:10:50|13668.59|13548.59|13669.61|13549.61|13669.61|13549.61|13668.5|13548.5|8
1643177460000|2022-01-26 06:11:00|13669.54|13549.54|13669.99|13549.99|13670.2|13550.2|13669.16|13549.16|9
1643177470000|2022-01-26 06:11:10|13670.37|13550.37|13670.15|13550.15|13670.59|13550.59|13669.47|13549.47|9
1643177480000|2022-01-26 06:11:20|13670.2|13550.2|13671.19|13551.19|13671.19|13551.19|13669.94|13549.94|8
1643177490000|2022-01-26 06:11:30|13671.57|13551.57|13673.25|13553.25|13673.25|13553.25|13671.57|13551.57|10
1643177500000|2022-01-26 06:11:40|13672.87|13552.87|13673.11|13553.11|13673.54|13553.54|13672.73|13552.73|10
1643177510000|2022-01-26 06:11:50|13672.65|13552.65|13669.16|13549.16|13672.85|13552.85|13669.16|13549.16|10
1643177520000|2022-01-26 06:12:00|13669.25|13549.25|13669.12|13549.12|13669.36|13549.36|13668.5|13548.5|10
1643177530000|2022-01-26 06:12:10|13669.88|13549.88|13671.05|13551.05|13671.05|13551.05|13669.69|13549.69|10
1643177540000|2022-01-26 06:12:20|13671.07|13551.07|13676.19|13556.19|13676.19|13556.19|13671.07|13551.07|10
1643177550000|2022-01-26 06:12:30|13676.36|13556.36|13677.23|13557.23|13677.85|13557.85|13676.31|13556.31|10
1643177560000|2022-01-26 06:12:40|13677.41|13557.41|13675.49|13555.49|13677.74|13557.74|13675.49|13555.49|10
1643177570000|2022-01-26 06:12:50|13675.33|13555.33|13673.37|13553.37|13675.47|13555.47|13673.37|13553.37|9
1643177580000|2022-01-26 06:13:00|13673.2|13553.2|13674.26|13554.26|13674.26|13554.26|13672.97|13552.97|10
1643177590000|2022-01-26 06:13:10|13674.14|13554.14|13674.2|13554.2|13674.36|13554.36|13674.12|13554.12|10
1643177600000|2022-01-26 06:13:20|13673.98|13553.98|13673|13553|13674.1|13554.1|13673|13553|10
1643177610000|2022-01-26 06:13:30|13672.85|13552.85|13672.15|13552.15|13673.22|13553.22|13672.08|13552.08|10
1643177620000|2022-01-26 06:13:40|13672.2|13552.2|13671.15|13551.15|13672.2|13552.2|13671.12|13551.12|9
1643177630000|2022-01-26 06:13:50|13670.75|13550.75|13667.07|13547.07|13670.75|13550.75|13667.07|13547.07|10
1643177640000|2022-01-26 06:14:00|13666.63|13546.63|13666.67|13546.67|13667.42|13547.42|13666.5|13546.5|10
1643177650000|2022-01-26 06:14:10|13666.72|13546.72|13663.3|13543.3|13666.72|13546.72|13663.3|13543.3|10
1643177660000|2022-01-26 06:14:20|13663.4|13543.4|13661.71|13541.71|13663.4|13543.4|13661.71|13541.71|10
1643177670000|2022-01-26 06:14:30|13661.54|13541.54|13659.78|13539.78|13661.54|13541.54|13659.69|13539.69|9
1643177680000|2022-01-26 06:14:40|13659.31|13539.31|13658.42|13538.42|13659.31|13539.31|13658.08|13538.08|10
1643177690000|2022-01-26 06:14:50|13658.41|13538.41|13658.17|13538.17|13658.54|13538.54|13657.91|13537.91|10
1643177700000|2022-01-26 06:15:00|13658.19|13538.19|13660.53|13540.53|13660.53|13540.53|13658.19|13538.19|10
1643177710000|2022-01-26 06:15:10|13660.61|13540.61|13663.64|13543.64|13663.64|13543.64|13660.6|13540.6|10
1643177720000|2022-01-26 06:15:20|13663.86|13543.86|13666.21|13546.21|13666.21|13546.21|13663.86|13543.86|10
1643177730000|2022-01-26 06:15:30|13666.37|13546.37|13666.39|13546.39|13666.7|13546.7|13666.23|13546.23|10
1643177740000|2022-01-26 06:15:40|13666.22|13546.22|13667.35|13547.35|13667.35|13547.35|13666.22|13546.22|9
1643177750000|2022-01-26 06:15:50|13667.32|13547.32|13667.69|13547.69|13667.7|13547.7|13667.32|13547.32|8
1643177760000|2022-01-26 06:16:00|13667.89|13547.89|13669.55|13549.55|13669.59|13549.59|13667.8|13547.8|10
1643177770000|2022-01-26 06:16:10|13669.77|13549.77|13671.94|13551.94|13671.94|13551.94|13669.77|13549.77|10
1643177780000|2022-01-26 06:16:20|13671.6|13551.6|13672.86|13552.86|13672.91|13552.91|13671.6|13551.6|8
1643177790000|2022-01-26 06:16:30|13673.03|13553.03|13674.75|13554.75|13674.75|13554.75|13673.03|13553.03|10
1643177800000|2022-01-26 06:16:40|13674.71|13554.71|13676.37|13556.37|13676.37|13556.37|13674.47|13554.47|9
1643177810000|2022-01-26 06:16:50|13676.49|13556.49|13677.68|13557.68|13677.68|13557.68|13676.49|13556.49|10
1643177820000|2022-01-26 06:17:00|13677.81|13557.81|13678.32|13558.32|13678.63|13558.63|13677.76|13557.76|9
1643177830000|2022-01-26 06:17:10|13678.38|13558.38|13679.1|13559.1|13679.1|13559.1|13678.19|13558.19|10
1643177840000|2022-01-26 06:17:20|13679.11|13559.11|13694.93|13574.93|13694.93|13574.93|13678.03|13558.03|10
1643177850000|2022-01-26 06:17:30|13697.81|13577.81|13705.23|13585.23|13705.23|13585.23|13697.81|13577.81|10
1643177860000|2022-01-26 06:17:40|13705.83|13585.83|13702.16|13582.16|13705.83|13585.83|13702.16|13582.16|10
1643177870000|2022-01-26 06:17:50|13701.76|13581.76|13701.03|13581.03|13701.99|13581.99|13700.93|13580.93|9
1643177880000|2022-01-26 06:18:00|13701|13581|13703.12|13583.12|13703.12|13583.12|13701|13581|10
1643177890000|2022-01-26 06:18:10|13703.17|13583.17|13702.77|13582.77|13703.17|13583.17|13701.75|13581.75|10
1643177900000|2022-01-26 06:18:20|13702.93|13582.93|13701.42|13581.42|13702.93|13582.93|13701.39|13581.39|9
1643177910000|2022-01-26 06:18:30|13701.39|13581.39|13699.46|13579.46|13701.39|13581.39|13699.46|13579.46|10
1643177920000|2022-01-26 06:18:40|13698.83|13578.83|13697.59|13577.59|13698.83|13578.83|13697.59|13577.59|10
1643177930000|2022-01-26 06:18:50|13697.66|13577.66|13694.33|13574.33|13697.66|13577.66|13694.33|13574.33|10
1643177940000|2022-01-26 06:19:00|13694.4|13574.4|13691.08|13571.08|13694.4|13574.4|13691.08|13571.08|10
1643177950000|2022-01-26 06:19:10|13691.53|13571.53|13692.55|13572.55|13693.13|13573.13|13691.32|13571.32|10
1643177960000|2022-01-26 06:19:20|13692.75|13572.75|13693.53|13573.53|13693.64|13573.64|13692.75|13572.75|10
1643177970000|2022-01-26 06:19:30|13693.07|13573.07|13693.11|13573.11|13693.27|13573.27|13692.76|13572.76|10
1643177980000|2022-01-26 06:19:40|13693.21|13573.21|13693.43|13573.43|13693.51|13573.51|13692.79|13572.79|10
1643177990000|2022-01-26 06:19:50|13693.58|13573.58|13693.41|13573.41|13693.68|13573.68|13692.74|13572.74|10
1643178000000|2022-01-26 06:20:00|13693.45|13573.45|13693.92|13573.92|13694.62|13574.62|13693.23|13573.23|10
1643178010000|2022-01-26 06:20:10|13694.34|13574.34|13701.59|13581.59|13701.59|13581.59|13694.34|13574.34|10
1643178020000|2022-01-26 06:20:20|13701.41|13581.41|13698.9|13578.9|13701.54|13581.54|13698.9|13578.9|10
1643178030000|2022-01-26 06:20:30|13698.71|13578.71|13697.9|13577.9|13698.9|13578.9|13697.47|13577.47|10
1643178040000|2022-01-26 06:20:40|13698.05|13578.05|13696.86|13576.86|13698.13|13578.13|13696.86|13576.86|10
1643178050000|2022-01-26 06:20:50|13696.83|13576.83|13689.31|13569.31|13696.95|13576.95|13689.31|13569.31|10
1643178060000|2022-01-26 06:21:00|13688.81|13568.81|13686.16|13566.16|13688.81|13568.81|13686.16|13566.16|10
1643178070000|2022-01-26 06:21:10|13686.06|13566.06|13684.91|13564.91|13686.38|13566.38|13684.91|13564.91|10
1643178080000|2022-01-26 06:21:20|13684.32|13564.32|13685.84|13565.84|13687.2|13567.2|13684.32|13564.32|10
1643178090000|2022-01-26 06:21:30|13685.55|13565.55|13683.45|13563.45|13685.55|13565.55|13683.45|13563.45|10
1643178100000|2022-01-26 06:21:40|13683.27|13563.27|13682.52|13562.52|13683.27|13563.27|13682.52|13562.52|10
1643178110000|2022-01-26 06:21:50|13682.47|13562.47|13682.09|13562.09|13682.47|13562.47|13681.66|13561.66|10
1643178120000|2022-01-26 06:22:00|13682.37|13562.37|13682.26|13562.26|13682.6|13562.6|13682.14|13562.14|9
1643178130000|2022-01-26 06:22:10|13682.53|13562.53|13682.37|13562.37|13682.55|13562.55|13682.1|13562.1|9
1643178140000|2022-01-26 06:22:20|13682.83|13562.83|13682.82|13562.82|13683.16|13563.16|13682.55|13562.55|10
1643178150000|2022-01-26 06:22:30|13682.8|13562.8|13683.19|13563.19|13683.19|13563.19|13682.78|13562.78|10
1643178160000|2022-01-26 06:22:40|13683.66|13563.66|13684.35|13564.35|13684.47|13564.47|13683.66|13563.66|10
1643178170000|2022-01-26 06:22:50|13684.4|13564.4|13683.17|13563.17|13684.4|13564.4|13682.82|13562.82|10
1643178180000|2022-01-26 06:23:00|13683.14|13563.14|13681.13|13561.13|13683.14|13563.14|13681.13|13561.13|10
1643178190000|2022-01-26 06:23:10|13681.21|13561.21|13679.37|13559.37|13681.22|13561.22|13679.37|13559.37|10
1643178200000|2022-01-26 06:23:20|13679.28|13559.28|13678.3|13558.3|13679.3|13559.3|13678.3|13558.3|10
1643178210000|2022-01-26 06:23:30|13678.25|13558.25|13680.51|13560.51|13680.51|13560.51|13678.25|13558.25|9
1643178220000|2022-01-26 06:23:40|13680.42|13560.42|13682.53|13562.53|13682.53|13562.53|13680.42|13560.42|9
1643178230000|2022-01-26 06:23:50|13683.18|13563.18|13682.12|13562.12|13683.18|13563.18|13682.03|13562.03|9
1643178240000|2022-01-26 06:24:00|13681.88|13561.88|13680.5|13560.5|13681.88|13561.88|13680.5|13560.5|9
1643178250000|2022-01-26 06:24:10|13680.31|13560.31|13679.93|13559.93|13680.49|13560.49|13679.93|13559.93|9
1643178260000|2022-01-26 06:24:20|13679.48|13559.48|13677.19|13557.19|13679.48|13559.48|13677.19|13557.19|9
1643178270000|2022-01-26 06:24:30|13677.28|13557.28|13679.1|13559.1|13679.11|13559.11|13677.03|13557.03|9
1643178280000|2022-01-26 06:24:40|13679.32|13559.32|13679.44|13559.44|13679.64|13559.64|13679.23|13559.23|10
1643178290000|2022-01-26 06:24:50|13679.36|13559.36|13677.52|13557.52|13679.51|13559.51|13677.52|13557.52|9
1643178300000|2022-01-26 06:25:00|13677.54|13557.54|13676.23|13556.23|13677.54|13557.54|13676.08|13556.08|10
1643178310000|2022-01-26 06:25:10|13676.28|13556.28|13676.11|13556.11|13676.4|13556.4|13675.71|13555.71|10
1643178320000|2022-01-26 06:25:20|13676.23|13556.23|13675.32|13555.32|13676.23|13556.23|13675.29|13555.29|8
1643178330000|2022-01-26 06:25:30|13675.4|13555.4|13675.02|13555.02|13676.03|13556.03|13675.02|13555.02|7
1643178340000|2022-01-26 06:25:40|13674.62|13554.62|13674.96|13554.96|13676.56|13556.56|13674.47|13554.47|10
1643178350000|2022-01-26 06:25:50|13674.87|13554.87|13674.12|13554.12|13675.22|13555.22|13673.93|13553.93|9
1643178360000|2022-01-26 06:26:00|13675.15|13555.15|13674.1|13554.1|13675.34|13555.34|13674.04|13554.04|10
1643178370000|2022-01-26 06:26:10|13673.97|13553.97|13673.55|13553.55|13674.01|13554.01|13673.55|13553.55|10
1643178380000|2022-01-26 06:26:20|13672.86|13552.86|13674|13554|13674|13554|13672.72|13552.72|10
1643178390000|2022-01-26 06:26:30|13673.52|13553.52|13673.05|13553.05|13674.3|13554.3|13672.93|13552.93|10
1643178400000|2022-01-26 06:26:40|13673.13|13553.13|13671.37|13551.37|13673.13|13553.13|13671.37|13551.37|10
1643178410000|2022-01-26 06:26:50|13670.9|13550.9|13669.43|13549.43|13670.9|13550.9|13669.39|13549.39|10
1643178420000|2022-01-26 06:27:00|13668.88|13548.88|13664.61|13544.61|13668.88|13548.88|13664.61|13544.61|10
1643178430000|2022-01-26 06:27:10|13664.36|13544.36|13660.51|13540.51|13664.36|13544.36|13660.51|13540.51|10
1643178440000|2022-01-26 06:27:20|13660.55|13540.55|13649.86|13529.86|13660.55|13540.55|13649.86|13529.86|10
1643178450000|2022-01-26 06:27:30|13649.58|13529.58|13643.67|13523.67|13649.58|13529.58|13643.67|13523.67|10
1643178460000|2022-01-26 06:27:40|13643.73|13523.73|13640.48|13520.48|13643.73|13523.73|13640.33|13520.33|10
1643178470000|2022-01-26 06:27:50|13640.29|13520.29|13640.15|13520.15|13640.79|13520.79|13639.63|13519.63|9
1643178480000|2022-01-26 06:28:00|13640.2|13520.2|13630.3|13510.3|13640.36|13520.36|13630.3|13510.3|10
1643178490000|2022-01-26 06:28:10|13629.24|13509.24|13624.87|13504.87|13630.09|13510.09|13624.87|13504.87|10
1643178500000|2022-01-26 06:28:20|13623.6|13503.6|13619.36|13499.36|13623.78|13503.78|13619.36|13499.36|10
1643178510000|2022-01-26 06:28:30|13619.63|13499.63|13619.02|13499.02|13619.69|13499.69|13618.69|13498.69|10
1643178520000|2022-01-26 06:28:40|13620.21|13500.21|13619.63|13499.63|13620.88|13500.88|13619.42|13499.42|10
1643178530000|2022-01-26 06:28:50|13619.64|13499.64|13617.87|13497.87|13619.64|13499.64|13617.78|13497.78|10
1643178540000|2022-01-26 06:29:00|13617.9|13497.9|13616.73|13496.73|13617.9|13497.9|13616.57|13496.57|10
1643178550000|2022-01-26 06:29:10|13615.69|13495.69|13616.09|13496.09|13616.94|13496.94|13615.69|13495.69|9
1643178560000|2022-01-26 06:29:20|13615.87|13495.87|13614.67|13494.67|13615.87|13495.87|13614.67|13494.67|10
1643178570000|2022-01-26 06:29:30|13614.62|13494.62|13607.6|13487.6|13614.62|13494.62|13607.6|13487.6|10
1643178580000|2022-01-26 06:29:40|13607.75|13487.75|13607.61|13487.61|13607.75|13487.75|13605.62|13485.62|10
1643178590000|2022-01-26 06:29:50|13606.62|13486.62|13605.6|13485.6|13606.62|13486.62|13605.55|13485.55|10
1643178600000|2022-01-26 06:30:00|13605.92|13485.92|13606.87|13486.87|13607.06|13487.06|13605.55|13485.55|10
1643178610000|2022-01-26 06:30:10|13606.86|13486.86|13608.03|13488.03|13608.13|13488.13|13606.86|13486.86|10
1643178620000|2022-01-26 06:30:20|13607.6|13487.6|13607.15|13487.15|13607.61|13487.61|13607.15|13487.15|10
1643178630000|2022-01-26 06:30:30|13607.06|13487.06|13604.87|13484.87|13607.13|13487.13|13604.87|13484.87|10
1643178640000|2022-01-26 06:30:40|13604.91|13484.91|13604.14|13484.14|13605.11|13485.11|13604.14|13484.14|10
1643178650000|2022-01-26 06:30:50|13604.06|13484.06|13603.79|13483.79|13604.34|13484.34|13603.14|13483.14|10
1643178660000|2022-01-26 06:31:00|13603.96|13483.96|13603.28|13483.28|13604.45|13484.45|13603.28|13483.28|7
1643178670000|2022-01-26 06:31:10|13603.27|13483.27|13604.29|13484.29|13604.29|13484.29|13602.97|13482.97|9
1643178680000|2022-01-26 06:31:20|13604.12|13484.12|13605.66|13485.66|13605.66|13485.66|13604.03|13484.03|10
1643178690000|2022-01-26 06:31:30|13605.98|13485.98|13607.02|13487.02|13607.34|13487.34|13605.98|13485.98|10
1643178700000|2022-01-26 06:31:40|13606.48|13486.48|13608.67|13488.67|13608.67|13488.67|13606.48|13486.48|10
1643178710000|2022-01-26 06:31:50|13608.96|13488.96|13612.09|13492.09|13612.41|13492.41|13608.96|13488.96|10
1643178720000|2022-01-26 06:32:00|13612.21|13492.21|13612.11|13492.11|13612.63|13492.63|13611.8|13491.8|10
1643178730000|2022-01-26 06:32:10|13611.76|13491.76|13609.23|13489.23|13611.76|13491.76|13609.15|13489.15|10
1643178740000|2022-01-26 06:32:20|13609.13|13489.13|13608.32|13488.32|13609.14|13489.14|13607.94|13487.94|10
1643178750000|2022-01-26 06:32:30|13608.85|13488.85|13609.82|13489.82|13610.13|13490.13|13608.81|13488.81|10
1643178760000|2022-01-26 06:32:40|13610.34|13490.34|13609.06|13489.06|13610.34|13490.34|13609.06|13489.06|10
1643178770000|2022-01-26 06:32:50|13605.88|13485.88|13600.83|13480.83|13605.88|13485.88|13600.83|13480.83|10
1643178780000|2022-01-26 06:33:00|13600.63|13480.63|13597.29|13477.29|13600.63|13480.63|13597.29|13477.29|10
1643178790000|2022-01-26 06:33:10|13596.95|13476.95|13594.56|13474.56|13596.95|13476.95|13594.3|13474.3|10
1643178800000|2022-01-26 06:33:20|13594.47|13474.47|13596.13|13476.13|13596.4|13476.4|13594.47|13474.47|10
1643178810000|2022-01-26 06:33:30|13595.89|13475.89|13595.81|13475.81|13595.94|13475.94|13595.1|13475.1|10
1643178820000|2022-01-26 06:33:40|13596|13476|13596.18|13476.18|13596.18|13476.18|13595.46|13475.46|10
1643178830000|2022-01-26 06:33:50|13595.75|13475.75|13595.39|13475.39|13595.81|13475.81|13595.33|13475.33|9
1643178840000|2022-01-26 06:34:00|13595.32|13475.32|13594.64|13474.64|13596.01|13476.01|13594.64|13474.64|10
1643178850000|2022-01-26 06:34:10|13594.68|13474.68|13585.93|13465.93|13594.71|13474.71|13585.93|13465.93|10
1643178860000|2022-01-26 06:34:20|13585.36|13465.36|13572.17|13452.17|13585.36|13465.36|13572.13|13452.13|10
1643178870000|2022-01-26 06:34:30|13571.81|13451.81|13573.19|13453.19|13573.19|13453.19|13571.63|13451.63|10
1643178880000|2022-01-26 06:34:40|13574.01|13454.01|13573|13453|13574.02|13454.02|13573|13453|10
1643178890000|2022-01-26 06:34:50|13572.82|13452.82|13573.43|13453.43|13573.43|13453.43|13572.66|13452.66|10
1643178900000|2022-01-26 06:35:00|13573.54|13453.54|13575.02|13455.02|13575.36|13455.36|13573.54|13453.54|10
1643178910000|2022-01-26 06:35:10|13574.79|13454.79|13575.5|13455.5|13576.05|13456.05|13574.79|13454.79|10
1643178920000|2022-01-26 06:35:20|13575.29|13455.29|13574.44|13454.44|13575.29|13455.29|13574.24|13454.24|10
1643178930000|2022-01-26 06:35:30|13573.85|13453.85|13573.38|13453.38|13574.38|13454.38|13573.38|13453.38|10
1643178940000|2022-01-26 06:35:40|13573.16|13453.16|13575.28|13455.28|13575.28|13455.28|13572.43|13452.43|10
1643178950000|2022-01-26 06:35:50|13575.07|13455.07|13572.26|13452.26|13575.3|13455.3|13572.26|13452.26|10
1643178960000|2022-01-26 06:36:00|13572.44|13452.44|13573.01|13453.01|13573.01|13453.01|13572.07|13452.07|10
1643178970000|2022-01-26 06:36:10|13573.17|13453.17|13575.7|13455.7|13575.7|13455.7|13573.05|13453.05|10
1643178980000|2022-01-26 06:36:20|13577.19|13457.19|13578.61|13458.61|13578.61|13458.61|13576.13|13456.13|10
1643178990000|2022-01-26 06:36:30|13578.69|13458.69|13580.94|13460.94|13580.94|13460.94|13578.27|13458.27|10
1643179000000|2022-01-26 06:36:40|13580.9|13460.9|13579.98|13459.98|13581.37|13461.37|13579.98|13459.98|10
1643179010000|2022-01-26 06:36:50|13580.54|13460.54|13582.87|13462.87|13582.87|13462.87|13580.45|13460.45|9
1643179020000|2022-01-26 06:37:00|13582.49|13462.49|13582.79|13462.79|13582.82|13462.82|13582.37|13462.37|10
1643179030000|2022-01-26 06:37:10|13582.81|13462.81|13584.27|13464.27|13584.27|13464.27|13582.76|13462.76|10
1643179040000|2022-01-26 06:37:20|13584.63|13464.63|13586.91|13466.91|13587.01|13467.01|13584.63|13464.63|10
1643179050000|2022-01-26 06:37:30|13587.08|13467.08|13591.87|13471.87|13591.89|13471.89|13587.08|13467.08|10
1643179060000|2022-01-26 06:37:40|13592.55|13472.55|13595.07|13475.07|13595.07|13475.07|13592.55|13472.55|10
1643179070000|2022-01-26 06:37:50|13594.96|13474.96|13597.18|13477.18|13597.18|13477.18|13594.96|13474.96|9
1643179080000|2022-01-26 06:38:00|13597.32|13477.32|13589.74|13469.74|13597.32|13477.32|13589.74|13469.74|10
1643179090000|2022-01-26 06:38:10|13589.7|13469.7|13586.35|13466.35|13589.7|13469.7|13586.35|13466.35|10
1643179100000|2022-01-26 06:38:20|13585.92|13465.92|13581.93|13461.93|13585.92|13465.92|13581.86|13461.86|10
1643179110000|2022-01-26 06:38:30|13581.23|13461.23|13583.71|13463.71|13583.71|13463.71|13580.98|13460.98|10
1643179120000|2022-01-26 06:38:40|13583.81|13463.81|13585.82|13465.82|13585.82|13465.82|13583.81|13463.81|9
1643179130000|2022-01-26 06:38:50|13585.57|13465.57|13586.85|13466.85|13587.3|13467.3|13585.57|13465.57|10
1643179140000|2022-01-26 06:39:00|13587.05|13467.05|13587.13|13467.13|13587.81|13467.81|13587.05|13467.05|9
1643179150000|2022-01-26 06:39:10|13586.57|13466.57|13588.03|13468.03|13588.03|13468.03|13586.57|13466.57|10
1643179160000|2022-01-26 06:39:20|13587.64|13467.64|13586.82|13466.82|13587.64|13467.64|13586.41|13466.41|9
1643179170000|2022-01-26 06:39:30|13586.53|13466.53|13585.34|13465.34|13586.76|13466.76|13585.34|13465.34|10
1643179180000|2022-01-26 06:39:40|13585.32|13465.32|13585.23|13465.23|13585.71|13465.71|13585.23|13465.23|10
1643179190000|2022-01-26 06:39:50|13585.21|13465.21|13584.81|13464.81|13585.21|13465.21|13584.57|13464.57|10
1643179200000|2022-01-26 06:40:00|13584.83|13464.83|13584.05|13464.05|13584.83|13464.83|13583.9|13463.9|10
1643179210000|2022-01-26 06:40:10|13583.96|13463.96|13583.08|13463.08|13584.35|13464.35|13583.08|13463.08|10
1643179220000|2022-01-26 06:40:20|13582.74|13462.74|13583.4|13463.4|13583.4|13463.4|13582.74|13462.74|10
1643179230000|2022-01-26 06:40:30|13583.51|13463.51|13583.09|13463.09|13583.7|13463.7|13582.99|13462.99|10
1643179240000|2022-01-26 06:40:40|13582.97|13462.97|13582.95|13462.95|13583.33|13463.33|13582.53|13462.53|10
1643179250000|2022-01-26 06:40:50|13582.68|13462.68|13582.66|13462.66|13583.22|13463.22|13582.62|13462.62|10
1643179260000|2022-01-26 06:41:00|13582.49|13462.49|13581.53|13461.53|13582.57|13462.57|13581.41|13461.41|9
1643179270000|2022-01-26 06:41:10|13581.08|13461.08|13579.43|13459.43|13581.08|13461.08|13579.43|13459.43|10
1643179280000|2022-01-26 06:41:20|13578.82|13458.82|13578.33|13458.33|13579.22|13459.22|13577.97|13457.97|9
1643179290000|2022-01-26 06:41:30|13578.21|13458.21|13579.25|13459.25|13579.25|13459.25|13578.21|13458.21|10
1643179300000|2022-01-26 06:41:40|13579.17|13459.17|13580.17|13460.17|13580.17|13460.17|13579.17|13459.17|10
1643179310000|2022-01-26 06:41:50|13580.43|13460.43|13581.38|13461.38|13581.51|13461.51|13580.43|13460.43|10
1643179320000|2022-01-26 06:42:00|13581.58|13461.58|13582.51|13462.51|13582.51|13462.51|13581.58|13461.58|9
1643179330000|2022-01-26 06:42:10|13583.08|13463.08|13583.36|13463.36|13583.36|13463.36|13582.56|13462.56|10
1643179340000|2022-01-26 06:42:20|13583.48|13463.48|13583.64|13463.64|13583.64|13463.64|13583.13|13463.13|10
1643179350000|2022-01-26 06:42:30|13583.5|13463.5|13583.62|13463.62|13583.7|13463.7|13583.5|13463.5|10
1643179360000|2022-01-26 06:42:40|13583.56|13463.56|13581.99|13461.99|13583.56|13463.56|13581.99|13461.99|10
1643179370000|2022-01-26 06:42:50|13581.34|13461.34|13581.77|13461.77|13581.79|13461.79|13581.15|13461.15|9
1643179380000|2022-01-26 06:43:00|13582.27|13462.27|13582.92|13462.92|13582.92|13462.92|13581.76|13461.76|10
1643179390000|2022-01-26 06:43:10|13582.83|13462.83|13583.8|13463.8|13583.8|13463.8|13582.83|13462.83|10
1643179400000|2022-01-26 06:43:20|13583.75|13463.75|13585.89|13465.89|13585.89|13465.89|13583.73|13463.73|10
1643179410000|2022-01-26 06:43:30|13586|13466|13585.99|13465.99|13586.65|13466.65|13585.99|13465.99|10
1643179420000|2022-01-26 06:43:40|13585.48|13465.48|13584.92|13464.92|13585.48|13465.48|13584.91|13464.91|9
1643179430000|2022-01-26 06:43:50|13584.55|13464.55|13584.11|13464.11|13584.87|13464.87|13583.97|13463.97|10
1643179440000|2022-01-26 06:44:00|13584.2|13464.2|13584.33|13464.33|13584.38|13464.38|13583.77|13463.77|9
1643179450000|2022-01-26 06:44:10|13584.32|13464.32|13584.15|13464.15|13584.88|13464.88|13584.15|13464.15|10
1643179460000|2022-01-26 06:44:20|13584.13|13464.13|13584.62|13464.62|13584.62|13464.62|13584.06|13464.06|10
1643179470000|2022-01-26 06:44:30|13584.67|13464.67|13584.5|13464.5|13585.06|13465.06|13584.5|13464.5|9
1643179480000|2022-01-26 06:44:40|13584.84|13464.84|13583.8|13463.8|13584.84|13464.84|13583.78|13463.78|10
1643179490000|2022-01-26 06:44:50|13584.03|13464.03|13585.48|13465.48|13585.48|13465.48|13583.57|13463.57|10
1643179500000|2022-01-26 06:45:00|13585.82|13465.82|13585.28|13465.28|13585.85|13465.85|13585.21|13465.21|10
1643179510000|2022-01-26 06:45:10|13584.59|13464.59|13581.8|13461.8|13584.59|13464.59|13581.8|13461.8|10
1643179520000|2022-01-26 06:45:20|13581.75|13461.75|13581.64|13461.64|13581.75|13461.75|13580.95|13460.95|9
1643179530000|2022-01-26 06:45:30|13581.76|13461.76|13583.7|13463.7|13583.77|13463.77|13581.76|13461.76|10
1643179540000|2022-01-26 06:45:40|13583.8|13463.8|13583.89|13463.89|13584.65|13464.65|13583.8|13463.8|10
1643179550000|2022-01-26 06:45:50|13583.85|13463.85|13582.48|13462.48|13584.1|13464.1|13582.48|13462.48|9
1643179560000|2022-01-26 06:46:00|13582.54|13462.54|13579.09|13459.09|13582.54|13462.54|13579|13459|10
1643179570000|2022-01-26 06:46:10|13578.47|13458.47|13577.4|13457.4|13578.47|13458.47|13574.75|13454.75|10
1643179580000|2022-01-26 06:46:20|13577.6|13457.6|13576|13456|13578.2|13458.2|13576|13456|10
1643179590000|2022-01-26 06:46:30|13575.97|13455.97|13574.15|13454.15|13576.6|13456.6|13574.15|13454.15|10
1643179600000|2022-01-26 06:46:40|13574.24|13454.24|13572.56|13452.56|13574.24|13454.24|13572.56|13452.56|10
1643179610000|2022-01-26 06:46:50|13572.57|13452.57|13569.81|13449.81|13573.01|13453.01|13569.81|13449.81|10
1643179620000|2022-01-26 06:47:00|13569.38|13449.38|13566.75|13446.75|13569.57|13449.57|13566.75|13446.75|10
1643179630000|2022-01-26 06:47:10|13566.25|13446.25|13561.72|13441.72|13566.25|13446.25|13561.72|13441.72|10
1643179640000|2022-01-26 06:47:20|13561.89|13441.89|13560.71|13440.71|13561.89|13441.89|13560.28|13440.28|10
1643179650000|2022-01-26 06:47:30|13559.81|13439.81|13559.84|13439.84|13560.64|13440.64|13559.5|13439.5|9
1643179660000|2022-01-26 06:47:40|13559.39|13439.39|13555.27|13435.27|13559.75|13439.75|13555.27|13435.27|10
1643179670000|2022-01-26 06:47:50|13554.53|13434.53|13549.96|13429.96|13554.53|13434.53|13549.96|13429.96|10
1643179680000|2022-01-26 06:48:00|13550.01|13430.01|13541.99|13421.99|13550.01|13430.01|13541.99|13421.99|10
1643179690000|2022-01-26 06:48:10|13541.75|13421.75|13538.47|13418.47|13541.87|13421.87|13538.47|13418.47|10
1643179700000|2022-01-26 06:48:20|13538.38|13418.38|13535.92|13415.92|13538.38|13418.38|13535.52|13415.52|10
1643179710000|2022-01-26 06:48:30|13535.57|13415.57|13533.73|13413.73|13535.57|13415.57|13533.73|13413.73|10
1643179720000|2022-01-26 06:48:40|13533.05|13413.05|13531.87|13411.87|13533.05|13413.05|13531.87|13411.87|10
1643179730000|2022-01-26 06:48:50|13531.38|13411.38|13529.78|13409.78|13532.7|13412.7|13529.78|13409.78|10
1643179740000|2022-01-26 06:49:00|13529.6|13409.6|13529.24|13409.24|13529.88|13409.88|13528.73|13408.73|10
1643179750000|2022-01-26 06:49:10|13529.43|13409.43|13529.42|13409.42|13529.64|13409.64|13529.27|13409.27|10
1643179760000|2022-01-26 06:49:20|13528.75|13408.75|13529.31|13409.31|13529.31|13409.31|13528.72|13408.72|9
1643179770000|2022-01-26 06:49:30|13529.09|13409.09|13532.45|13412.45|13532.45|13412.45|13529.09|13409.09|10
1643179780000|2022-01-26 06:49:40|13532.29|13412.29|13532.93|13412.93|13532.93|13412.93|13532.29|13412.29|9
1643179790000|2022-01-26 06:49:50|13532.89|13412.89|13535.05|13415.05|13535.16|13415.16|13532.89|13412.89|9
1643179800000|2022-01-26 06:50:00|13534.72|13414.72|13536.21|13416.21|13536.3|13416.3|13534.72|13414.72|10
1643179810000|2022-01-26 06:50:10|13536.26|13416.26|13535.88|13415.88|13536.26|13416.26|13535.85|13415.85|10
1643179820000|2022-01-26 06:50:20|13535.92|13415.92|13535.05|13415.05|13536.01|13416.01|13535.05|13415.05|10
1643179830000|2022-01-26 06:50:30|13534.39|13414.39|13528.88|13408.88|13534.39|13414.39|13528.88|13408.88|10
1643179840000|2022-01-26 06:50:40|13528.65|13408.65|13525.64|13405.64|13528.65|13408.65|13525.64|13405.64|10
1643179850000|2022-01-26 06:50:50|13525.01|13405.01|13521.28|13401.28|13525.6|13405.6|13521.28|13401.28|10
1643179860000|2022-01-26 06:51:00|13520.68|13400.68|13518.66|13398.66|13520.68|13400.68|13518.06|13398.06|10
1643179870000|2022-01-26 06:51:10|13518.92|13398.92|13515.26|13395.26|13518.92|13398.92|13515.26|13395.26|10
1643179880000|2022-01-26 06:51:20|13514.59|13394.59|13514.45|13394.45|13514.59|13394.59|13513.68|13393.68|10
1643179890000|2022-01-26 06:51:30|13514.58|13394.58|13513.76|13393.76|13514.6|13394.6|13513.68|13393.68|9
1643179900000|2022-01-26 06:51:40|13513.53|13393.53|13514.48|13394.48|13514.48|13394.48|13513.02|13393.02|10
1643179910000|2022-01-26 06:51:50|13514.81|13394.81|13514.89|13394.89|13514.92|13394.92|13514.57|13394.57|9
1643179920000|2022-01-26 06:52:00|13515.98|13395.98|13524.52|13404.52|13524.52|13404.52|13515.98|13395.98|10
1643179930000|2022-01-26 06:52:10|13524.49|13404.49|13528.54|13408.54|13528.54|13408.54|13524.49|13404.49|10
1643179940000|2022-01-26 06:52:20|13528.82|13408.82|13533.86|13413.86|13533.86|13413.86|13528.82|13408.82|10
1643179950000|2022-01-26 06:52:30|13534|13414|13534.52|13414.52|13534.52|13414.52|13533.18|13413.18|10
1643179960000|2022-01-26 06:52:40|13534.67|13414.67|13536.5|13416.5|13536.61|13416.61|13534.47|13414.47|10
1643179970000|2022-01-26 06:52:50|13536.37|13416.37|13537.01|13417.01|13537.13|13417.13|13536.22|13416.22|10
1643179980000|2022-01-26 06:53:00|13536.04|13416.04|13536.17|13416.17|13536.47|13416.47|13535.99|13415.99|10
1643179990000|2022-01-26 06:53:10|13535.93|13415.93|13535.79|13415.79|13535.97|13415.97|13535.07|13415.07|10
1643180000000|2022-01-26 06:53:20|13535.99|13415.99|13537.14|13417.14|13537.14|13417.14|13535.92|13415.92|10
1643180010000|2022-01-26 06:53:30|13537.23|13417.23|13538.55|13418.55|13538.94|13418.94|13537.23|13417.23|10
1643180020000|2022-01-26 06:53:40|13538.44|13418.44|13539.8|13419.8|13540.23|13420.23|13538.44|13418.44|10
1643180030000|2022-01-26 06:53:50|13539.89|13419.89|13540.25|13420.25|13540.3|13420.3|13539.87|13419.87|10
1643180040000|2022-01-26 06:54:00|13540.21|13420.21|13540.55|13420.55|13540.76|13420.76|13539.88|13419.88|10
1643180050000|2022-01-26 06:54:10|13541.92|13421.92|13544.41|13424.41|13544.41|13424.41|13541.92|13421.92|8
1643180060000|2022-01-26 06:54:20|13545|13425|13545.68|13425.68|13546.09|13426.09|13545|13425|10
1643180070000|2022-01-26 06:54:30|13545.95|13425.95|13545.62|13425.62|13546.08|13426.08|13545.61|13425.61|10
1643180080000|2022-01-26 06:54:40|13545.75|13425.75|13545.16|13425.16|13545.75|13425.75|13545.16|13425.16|9
1643180090000|2022-01-26 06:54:50|13544.79|13424.79|13541.8|13421.8|13544.79|13424.79|13541.8|13421.8|10
1643180100000|2022-01-26 06:55:00|13540.34|13420.34|13536.79|13416.79|13540.34|13420.34|13536.72|13416.72|10
1643180110000|2022-01-26 06:55:10|13535.82|13415.82|13531.71|13411.71|13535.86|13415.86|13531.71|13411.71|10
1643180120000|2022-01-26 06:55:20|13530.75|13410.75|13525.97|13405.97|13530.75|13410.75|13525.97|13405.97|10
1643180130000|2022-01-26 06:55:30|13526.02|13406.02|13524.94|13404.94|13526.02|13406.02|13524.45|13404.45|10
1643180140000|2022-01-26 06:55:40|13524.81|13404.81|13524.37|13404.37|13524.81|13404.81|13524.08|13404.08|10
1643180150000|2022-01-26 06:55:50|13524.04|13404.04|13522.86|13402.86|13524.47|13404.47|13522.71|13402.71|10
1643180160000|2022-01-26 06:56:00|13522.69|13402.69|13523.34|13403.34|13523.47|13403.47|13522.64|13402.64|10
1643180170000|2022-01-26 06:56:10|13523.57|13403.57|13526.56|13406.56|13526.56|13406.56|13523.35|13403.35|10
1643180180000|2022-01-26 06:56:20|13527.91|13407.91|13530.18|13410.18|13530.8|13410.8|13527.91|13407.91|10
1643180190000|2022-01-26 06:56:30|13530.88|13410.88|13530.76|13410.76|13531.27|13411.27|13530.68|13410.68|10
1643180200000|2022-01-26 06:56:40|13530.27|13410.27|13530.25|13410.25|13530.28|13410.28|13529.03|13409.03|10
1643180210000|2022-01-26 06:56:50|13530.11|13410.11|13529.64|13409.64|13530.81|13410.81|13529.64|13409.64|9
1643180220000|2022-01-26 06:57:00|13529.55|13409.55|13526.1|13406.1|13529.55|13409.55|13526.1|13406.1|10
1643180230000|2022-01-26 06:57:10|13526.09|13406.09|13523.14|13403.14|13526.09|13406.09|13523.14|13403.14|10
1643180240000|2022-01-26 06:57:20|13522.24|13402.24|13523.12|13403.12|13523.12|13403.12|13521.76|13401.76|10
1643180250000|2022-01-26 06:57:30|13522.55|13402.55|13525.2|13405.2|13525.2|13405.2|13522.55|13402.55|10
1643180260000|2022-01-26 06:57:40|13524.99|13404.99|13526.51|13406.51|13526.51|13406.51|13524.99|13404.99|8
1643180270000|2022-01-26 06:57:50|13526.37|13406.37|13526.5|13406.5|13527.2|13407.2|13526.37|13406.37|10
1643180280000|2022-01-26 06:58:00|13526.51|13406.51|13528.76|13408.76|13528.76|13408.76|13526.14|13406.14|10
1643180290000|2022-01-26 06:58:10|13529.24|13409.24|13527.23|13407.23|13529.36|13409.36|13526.41|13406.41|10
1643180300000|2022-01-26 06:58:20|13526.72|13406.72|13526.39|13406.39|13526.72|13406.72|13526.33|13406.33|10
1643180310000|2022-01-26 06:58:30|13526.85|13406.85|13527.08|13407.08|13527.13|13407.13|13526.15|13406.15|10
1643180320000|2022-01-26 06:58:40|13527.15|13407.15|13527.07|13407.07|13528.52|13408.52|13527.06|13407.06|9
1643180330000|2022-01-26 06:58:50|13526.05|13406.05|13523.43|13403.43|13526.05|13406.05|13523.43|13403.43|9
1643180340000|2022-01-26 06:59:00|13523.14|13403.14|13521.99|13401.99|13523.14|13403.14|13521.71|13401.71|10
1643180350000|2022-01-26 06:59:10|13520.51|13400.51|13518.86|13398.86|13520.51|13400.51|13518.86|13398.86|10
1643180360000|2022-01-26 06:59:20|13519.41|13399.41|13520.52|13400.52|13520.52|13400.52|13519|13399|10
1643180370000|2022-01-26 06:59:30|13520.61|13400.61|13521.24|13401.24|13521.24|13401.24|13520.48|13400.48|9
1643180380000|2022-01-26 06:59:40|13521.18|13401.18|13523.45|13403.45|13523.45|13403.45|13521.18|13401.18|10
1643180390000|2022-01-26 06:59:50|13523.49|13403.49|13524.53|13404.53|13524.64|13404.64|13523.49|13403.49|10
1643180400000|2022-01-26 07:00:00|13525.72|13405.72|13528.77|13408.77|13528.77|13408.77|13525.59|13405.59|9
1643180410000|2022-01-26 07:00:10|13529.12|13409.12|13529.04|13409.04|13529.12|13409.12|13528.06|13408.06|10
1643180420000|2022-01-26 07:00:20|13529.08|13409.08|13532.42|13412.42|13532.75|13412.75|13529.03|13409.03|10
1643180430000|2022-01-26 07:00:30|13532.31|13412.31|13530.2|13410.2|13532.77|13412.77|13530.2|13410.2|9
1643180440000|2022-01-26 07:00:40|13529.5|13409.5|13527.07|13407.07|13529.5|13409.5|13527.07|13407.07|10
1643180450000|2022-01-26 07:00:50|13527.1|13407.1|13524.58|13404.58|13527.1|13407.1|13524.58|13404.58|10
1643180460000|2022-01-26 07:01:00|13524.01|13404.01|13520.55|13400.55|13524.01|13404.01|13520.55|13400.55|10
1643180470000|2022-01-26 07:01:10|13519.82|13399.82|13518.72|13398.72|13519.82|13399.82|13518.26|13398.26|10
1643180480000|2022-01-26 07:01:20|13519.05|13399.05|13520.33|13400.33|13520.33|13400.33|13518.8|13398.8|10
1643180490000|2022-01-26 07:01:30|13520.35|13400.35|13521.98|13401.98|13521.98|13401.98|13520.35|13400.35|9
1643180500000|2022-01-26 07:01:40|13522.05|13402.05|13523.45|13403.45|13523.45|13403.45|13522.05|13402.05|10
1643180510000|2022-01-26 07:01:50|13523.7|13403.7|13525.62|13405.62|13525.62|13405.62|13523.7|13403.7|10
1643180520000|2022-01-26 07:02:00|13525.78|13405.78|13525.95|13405.95|13526.6|13406.6|13525.78|13405.78|10
1643180530000|2022-01-26 07:02:10|13526.23|13406.23|13525.79|13405.79|13526.69|13406.69|13525.57|13405.57|9
1643180540000|2022-01-26 07:02:20|13525.34|13405.34|13524.83|13404.83|13525.4|13405.4|13524.24|13404.24|10
1643180550000|2022-01-26 07:02:30|13524.92|13404.92|13523.84|13403.84|13525.63|13405.63|13523.84|13403.84|10
1643180560000|2022-01-26 07:02:40|13516.2|13396.2|13505.79|13385.79|13516.2|13396.2|13505.79|13385.79|10
1643180570000|2022-01-26 07:02:50|13505.39|13385.39|13504.68|13384.68|13505.67|13385.67|13504.68|13384.68|10
1643180580000|2022-01-26 07:03:00|13504.81|13384.81|13504.51|13384.51|13504.81|13384.81|13503.8|13383.8|10
1643180590000|2022-01-26 07:03:10|13504.26|13384.26|13505.42|13385.42|13505.42|13385.42|13503.97|13383.97|10
1643180600000|2022-01-26 07:03:20|13506.02|13386.02|13508.03|13388.03|13508.49|13388.49|13506.02|13386.02|9
1643180610000|2022-01-26 07:03:30|13508.26|13388.26|13510.36|13390.36|13511.11|13391.11|13508.26|13388.26|10
1643180620000|2022-01-26 07:03:40|13510.32|13390.32|13511.85|13391.85|13511.85|13391.85|13510.32|13390.32|10
1643180630000|2022-01-26 07:03:50|13512.15|13392.15|13511.44|13391.44|13512.15|13392.15|13511.18|13391.18|9
1643180640000|2022-01-26 07:04:00|13511.49|13391.49|13511.65|13391.65|13511.65|13391.65|13511.06|13391.06|10
1643180650000|2022-01-26 07:04:10|13511.63|13391.63|13511.24|13391.24|13511.77|13391.77|13510.91|13390.91|10
1643180660000|2022-01-26 07:04:20|13511.22|13391.22|13512.42|13392.42|13512.51|13392.51|13511.22|13391.22|10
1643180670000|2022-01-26 07:04:30|13513.49|13393.49|13512.95|13392.95|13513.49|13393.49|13512.65|13392.65|10
1643180680000|2022-01-26 07:04:40|13512.74|13392.74|13512.74|13392.74|13513.1|13393.1|13512.45|13392.45|10
1643180690000|2022-01-26 07:04:50|13512.49|13392.49|13511.14|13391.14|13512.49|13392.49|13510.7|13390.7|10
1643180700000|2022-01-26 07:05:00|13510.69|13390.69|13509|13389|13510.81|13390.81|13509|13389|10
1643180710000|2022-01-26 07:05:10|13508.65|13388.65|13506.68|13386.68|13508.96|13388.96|13506.68|13386.68|10
1643180720000|2022-01-26 07:05:20|13506.4|13386.4|13507.21|13387.21|13507.21|13387.21|13505.67|13385.67|10
1643180730000|2022-01-26 07:05:30|13507.67|13387.67|13508.64|13388.64|13509.03|13389.03|13507.66|13387.66|10
1643180740000|2022-01-26 07:05:40|13508.52|13388.52|13507.88|13387.88|13508.96|13388.96|13507.88|13387.88|10
1643180750000|2022-01-26 07:05:50|13507.89|13387.89|13505.95|13385.95|13507.89|13387.89|13505.67|13385.67|10
1643180760000|2022-01-26 07:06:00|13505.04|13385.04|13504.4|13384.4|13505.04|13385.04|13504.31|13384.31|10
1643180770000|2022-01-26 07:06:10|13504.22|13384.22|13503.04|13383.04|13504.22|13384.22|13503.04|13383.04|10
1643180780000|2022-01-26 07:06:20|13503.07|13383.07|13501.53|13381.53|13503.14|13383.14|13501.53|13381.53|10
1643180790000|2022-01-26 07:06:30|13501.66|13381.66|13499.03|13379.03|13501.66|13381.66|13499.03|13379.03|10
1643180800000|2022-01-26 07:06:40|13498.76|13378.76|13496.41|13376.41|13499.1|13379.1|13496.41|13376.41|10
1643180810000|2022-01-26 07:06:50|13495.6|13375.6|13495.07|13375.07|13495.71|13375.71|13494.31|13374.31|10
1643180820000|2022-01-26 07:07:00|13494.98|13374.98|13496.85|13376.85|13497.18|13377.18|13494.9|13374.9|10
1643180830000|2022-01-26 07:07:10|13496.89|13376.89|13497.15|13377.15|13497.84|13377.84|13496.61|13376.61|10
1643180840000|2022-01-26 07:07:20|13497.25|13377.25|13497.25|13377.25|13497.74|13377.74|13497.02|13377.02|10
1643180850000|2022-01-26 07:07:30|13497.17|13377.17|13495.95|13375.95|13497.48|13377.48|13495.75|13375.75|9
1643180860000|2022-01-26 07:07:40|13495.79|13375.79|13494.47|13374.47|13495.8|13375.8|13494.12|13374.12|10
1643180870000|2022-01-26 07:07:50|13494.38|13374.38|13492.3|13372.3|13494.38|13374.38|13492.3|13372.3|10
1643180880000|2022-01-26 07:08:00|13491.95|13371.95|13492.19|13372.19|13492.37|13372.37|13491.49|13371.49|10
1643180890000|2022-01-26 07:08:10|13492.43|13372.43|13493.92|13373.92|13493.92|13373.92|13492.1|13372.1|10
1643180900000|2022-01-26 07:08:20|13494.37|13374.37|13496.44|13376.44|13496.76|13376.76|13494.37|13374.37|10
1643180910000|2022-01-26 07:08:30|13496.67|13376.67|13497.65|13377.65|13497.65|13377.65|13496.67|13376.67|10
1643180920000|2022-01-26 07:08:40|13497.89|13377.89|13498.64|13378.64|13498.64|13378.64|13497.8|13377.8|10
1643180930000|2022-01-26 07:08:50|13498.74|13378.74|13499.29|13379.29|13499.8|13379.8|13498.52|13378.52|10
1643180940000|2022-01-26 07:09:00|13499.1|13379.1|13498.55|13378.55|13499.1|13379.1|13498.23|13378.23|10
1643180950000|2022-01-26 07:09:10|13498.46|13378.46|13497.98|13377.98|13498.46|13378.46|13497.78|13377.78|10
1643180960000|2022-01-26 07:09:20|13498.01|13378.01|13498.38|13378.38|13498.42|13378.42|13497.78|13377.78|10
1643180970000|2022-01-26 07:09:30|13498.53|13378.53|13499.27|13379.27|13499.27|13379.27|13498.53|13378.53|10
1643180980000|2022-01-26 07:09:40|13499.37|13379.37|13499.07|13379.07|13499.51|13379.51|13498.91|13378.91|10
1643180990000|2022-01-26 07:09:50|13499.3|13379.3|13500.37|13380.37|13500.37|13380.37|13499.3|13379.3|10
1643181000000|2022-01-26 07:10:00|13500.45|13380.45|13501.26|13381.26|13501.27|13381.27|13500.45|13380.45|10
1643181010000|2022-01-26 07:10:10|13501.39|13381.39|13500.45|13380.45|13501.92|13381.92|13500.45|13380.45|10
1643181020000|2022-01-26 07:10:20|13499.9|13379.9|13495.72|13375.72|13499.9|13379.9|13495.72|13375.72|10
1643181030000|2022-01-26 07:10:30|13495.53|13375.53|13494.53|13374.53|13495.57|13375.57|13492.5|13372.5|10
1643181040000|2022-01-26 07:10:40|13494.79|13374.79|13495.06|13375.06|13495.06|13375.06|13493.66|13373.66|10
1643181050000|2022-01-26 07:10:50|13495.61|13375.61|13495.83|13375.83|13496.56|13376.56|13495.23|13375.23|10
1643181060000|2022-01-26 07:11:00|13496.02|13376.02|13494.54|13374.54|13496.02|13376.02|13494.54|13374.54|10
1643181070000|2022-01-26 07:11:10|13494.57|13374.57|13495.53|13375.53|13495.63|13375.63|13494.53|13374.53|10
1643181080000|2022-01-26 07:11:20|13495.73|13375.73|13497.01|13377.01|13497.01|13377.01|13495.73|13375.73|10
1643181090000|2022-01-26 07:11:30|13496.91|13376.91|13498.14|13378.14|13498.14|13378.14|13496.91|13376.91|10
1643181100000|2022-01-26 07:11:40|13498.11|13378.11|13499.23|13379.23|13499.23|13379.23|13498.11|13378.11|10
1643181110000|2022-01-26 07:11:50|13499.15|13379.15|13498.88|13378.88|13499.15|13379.15|13498.55|13378.55|9
1643181120000|2022-01-26 07:12:00|13498.65|13378.65|13498.44|13378.44|13498.65|13378.65|13497.85|13377.85|10
1643181130000|2022-01-26 07:12:10|13498.29|13378.29|13496.39|13376.39|13498.38|13378.38|13495.91|13375.91|10
1643181140000|2022-01-26 07:12:20|13496.1|13376.1|13495.57|13375.57|13496.13|13376.13|13495.57|13375.57|10
1643181150000|2022-01-26 07:12:30|13495.86|13375.86|13495.67|13375.67|13496.03|13376.03|13495.53|13375.53|10
1643181160000|2022-01-26 07:12:40|13495.26|13375.26|13492.94|13372.94|13495.26|13375.26|13492.94|13372.94|10
1643181170000|2022-01-26 07:12:50|13492.68|13372.68|13492.53|13372.53|13493.29|13373.29|13492.53|13372.53|10
1643181180000|2022-01-26 07:13:00|13492.44|13372.44|13491.93|13371.93|13493.01|13373.01|13491.45|13371.45|10
1643181190000|2022-01-26 07:13:10|13491.53|13371.53|13490.5|13370.5|13491.53|13371.53|13490.33|13370.33|9
1643181200000|2022-01-26 07:13:20|13490.39|13370.39|13489.95|13369.95|13490.39|13370.39|13489.94|13369.94|9
1643181210000|2022-01-26 07:13:30|13489.49|13369.49|13489.78|13369.78|13490.25|13370.25|13489.47|13369.47|10
1643181220000|2022-01-26 07:13:40|13489.62|13369.62|13487.72|13367.72|13489.62|13369.62|13487.68|13367.68|10
1643181230000|2022-01-26 07:13:50|13487.9|13367.9|13487.5|13367.5|13488.16|13368.16|13487.5|13367.5|10
1643181240000|2022-01-26 07:14:00|13487.45|13367.45|13488.5|13368.5|13488.5|13368.5|13487.42|13367.42|10
1643181250000|2022-01-26 07:14:10|13488.74|13368.74|13490.3|13370.3|13490.35|13370.35|13488.74|13368.74|9
1643181260000|2022-01-26 07:14:20|13490.69|13370.69|13490.81|13370.81|13491.23|13371.23|13490.39|13370.39|9
1643181270000|2022-01-26 07:14:30|13491.61|13371.61|13490.02|13370.02|13492.56|13372.56|13489.67|13369.67|10
1643181280000|2022-01-26 07:14:40|13489.64|13369.64|13491.14|13371.14|13491.14|13371.14|13489.64|13369.64|10
1643181290000|2022-01-26 07:14:50|13491.22|13371.22|13490.81|13370.81|13492.02|13372.02|13490.81|13370.81|10
1643181300000|2022-01-26 07:15:00|13490.63|13370.63|13488.86|13368.86|13490.63|13370.63|13488.86|13368.86|10
1643181310000|2022-01-26 07:15:10|13488.88|13368.88|13486.73|13366.73|13488.88|13368.88|13486.27|13366.27|10
1643181320000|2022-01-26 07:15:20|13486.21|13366.21|13485.19|13365.19|13486.21|13366.21|13484.75|13364.75|10
1643181330000|2022-01-26 07:15:30|13485.23|13365.23|13485.86|13365.86|13485.86|13365.86|13484.87|13364.87|9
1643181340000|2022-01-26 07:15:40|13485.61|13365.61|13487.73|13367.73|13487.75|13367.75|13485.61|13365.61|10
1643181350000|2022-01-26 07:15:50|13487.61|13367.61|13488.75|13368.75|13488.75|13368.75|13487.43|13367.43|10
1643181360000|2022-01-26 07:16:00|13489.02|13369.02|13491.28|13371.28|13491.28|13371.28|13489.02|13369.02|10
1643181370000|2022-01-26 07:16:10|13491.37|13371.37|13494.49|13374.49|13494.67|13374.67|13491.37|13371.37|10
1643181380000|2022-01-26 07:16:20|13494.65|13374.65|13493.82|13373.82|13494.77|13374.77|13493.19|13373.19|10
1643181390000|2022-01-26 07:16:30|13494.14|13374.14|13493.62|13373.62|13494.52|13374.52|13493.62|13373.62|10
1643181400000|2022-01-26 07:16:40|13493.19|13373.19|13490.67|13370.67|13493.19|13373.19|13490.67|13370.67|10
1643181410000|2022-01-26 07:16:50|13491.02|13371.02|13491.32|13371.32|13491.47|13371.47|13490.87|13370.87|10
1643181420000|2022-01-26 07:17:00|13491.91|13371.91|13495.29|13375.29|13495.29|13375.29|13491.91|13371.91|10
1643181430000|2022-01-26 07:17:10|13496.26|13376.26|13499.29|13379.29|13499.29|13379.29|13496.02|13376.02|10
1643181440000|2022-01-26 07:17:20|13500.04|13380.04|13501.81|13381.81|13501.91|13381.91|13500.04|13380.04|10
1643181450000|2022-01-26 07:17:30|13501.73|13381.73|13502.09|13382.09|13502.5|13382.5|13501.73|13381.73|10
1643181460000|2022-01-26 07:17:40|13501.9|13381.9|13503.88|13383.88|13503.88|13383.88|13501.74|13381.74|10
1643181470000|2022-01-26 07:17:50|13504.22|13384.22|13506.3|13386.3|13506.3|13386.3|13504.22|13384.22|10
1643181480000|2022-01-26 07:18:00|13506.7|13386.7|13506.58|13386.58|13507.38|13387.38|13506.46|13386.46|8
1643181490000|2022-01-26 07:18:10|13506.53|13386.53|13507.01|13387.01|13507.04|13387.04|13506.31|13386.31|9
1643181500000|2022-01-26 07:18:20|13507.1|13387.1|13510.46|13390.46|13510.46|13390.46|13507.1|13387.1|10
1643181510000|2022-01-26 07:18:30|13510.5|13390.5|13512.17|13392.17|13512.17|13392.17|13510.31|13390.31|9
1643181520000|2022-01-26 07:18:40|13512.55|13392.55|13513.79|13393.79|13513.79|13393.79|13512.01|13392.01|10
1643181530000|2022-01-26 07:18:50|13513.8|13393.8|13514.24|13394.24|13514.34|13394.34|13513.3|13393.3|10
1643181540000|2022-01-26 07:19:00|13514.2|13394.2|13516.33|13396.33|13516.33|13396.33|13514.2|13394.2|9
1643181550000|2022-01-26 07:19:10|13516.12|13396.12|13520.21|13400.21|13520.21|13400.21|13516.12|13396.12|10
1643181560000|2022-01-26 07:19:20|13520.73|13400.73|13520.09|13400.09|13520.89|13400.89|13519.91|13399.91|10
1643181570000|2022-01-26 07:19:30|13519.85|13399.85|13520.74|13400.74|13520.74|13400.74|13519.85|13399.85|10
1643181580000|2022-01-26 07:19:40|13520.99|13400.99|13524.98|13404.98|13524.98|13404.98|13520.99|13400.99|10
1643181590000|2022-01-26 07:19:50|13524.85|13404.85|13525.37|13405.37|13525.4|13405.4|13524.45|13404.45|10
1643181600000|2022-01-26 07:20:00|13525.04|13405.04|13525.75|13405.75|13526.29|13406.29|13525.04|13405.04|10
1643181610000|2022-01-26 07:20:10|13525.97|13405.97|13527.19|13407.19|13527.19|13407.19|13525.9|13405.9|10
1643181620000|2022-01-26 07:20:20|13527.69|13407.69|13530.41|13410.41|13530.41|13410.41|13527.69|13407.69|10
1643181630000|2022-01-26 07:20:30|13530.55|13410.55|13532.52|13412.52|13532.52|13412.52|13530.55|13410.55|10
1643181640000|2022-01-26 07:20:40|13532.73|13412.73|13536.27|13416.27|13536.42|13416.42|13532.61|13412.61|10
1643181650000|2022-01-26 07:20:50|13536.38|13416.38|13536.01|13416.01|13536.7|13416.7|13536.01|13416.01|10
1643181660000|2022-01-26 07:21:00|13535.83|13415.83|13536.96|13416.96|13536.96|13416.96|13535.26|13415.26|10
1643181670000|2022-01-26 07:21:10|13537.17|13417.17|13541.6|13421.6|13541.6|13421.6|13537.17|13417.17|10
1643181680000|2022-01-26 07:21:20|13542.08|13422.08|13543.85|13423.85|13543.85|13423.85|13542.08|13422.08|10
1643181690000|2022-01-26 07:21:30|13543.35|13423.35|13543.58|13423.58|13543.76|13423.76|13543.19|13423.19|10
1643181700000|2022-01-26 07:21:40|13543.87|13423.87|13543.39|13423.39|13544.02|13424.02|13542.98|13422.98|10
1643181710000|2022-01-26 07:21:50|13543.38|13423.38|13544.52|13424.52|13544.52|13424.52|13543.38|13423.38|9
1643181720000|2022-01-26 07:22:00|13544.51|13424.51|13542.95|13422.95|13544.51|13424.51|13542.95|13422.95|8
1643181730000|2022-01-26 07:22:10|13543.06|13423.06|13542.79|13422.79|13543.06|13423.06|13542.35|13422.35|10
1643181740000|2022-01-26 07:22:20|13542.96|13422.96|13542.4|13422.4|13543.24|13423.24|13542.3|13422.3|9
1643181750000|2022-01-26 07:22:30|13542.09|13422.09|13542.47|13422.47|13542.47|13422.47|13541.97|13421.97|9
1643181760000|2022-01-26 07:22:40|13542.48|13422.48|13543.07|13423.07|13543.18|13423.18|13542.15|13422.15|10
1643181770000|2022-01-26 07:22:50|13543.23|13423.23|13543.84|13423.84|13543.86|13423.86|13543.23|13423.23|10
1643181780000|2022-01-26 07:23:00|13544.27|13424.27|13544.65|13424.65|13544.77|13424.77|13544.27|13424.27|9
1643181790000|2022-01-26 07:23:10|13544.64|13424.64|13543.98|13423.98|13545.24|13425.24|13543.98|13423.98|9
1643181800000|2022-01-26 07:23:20|13543.43|13423.43|13541.49|13421.49|13543.43|13423.43|13541.23|13421.23|10
1643181810000|2022-01-26 07:23:30|13541.55|13421.55|13541.96|13421.96|13541.99|13421.99|13541.55|13421.55|8
1643181820000|2022-01-26 07:23:40|13541.98|13421.98|13541|13421|13541.98|13421.98|13540.82|13420.82|10
1643181830000|2022-01-26 07:23:50|13540.21|13420.21|13539.53|13419.53|13540.71|13420.71|13539.51|13419.51|10
1643181840000|2022-01-26 07:24:00|13539.34|13419.34|13537.18|13417.18|13539.37|13419.37|13537.18|13417.18|10
1643181850000|2022-01-26 07:24:10|13537.15|13417.15|13533.51|13413.51|13537.15|13417.15|13533.51|13413.51|10
1643181860000|2022-01-26 07:24:20|13533.78|13413.78|13529.39|13409.39|13533.78|13413.78|13529.39|13409.39|10
1643181870000|2022-01-26 07:24:30|13529.22|13409.22|13527.88|13407.88|13529.29|13409.29|13527.88|13407.88|10
1643181880000|2022-01-26 07:24:40|13527.96|13407.96|13526.6|13406.6|13527.96|13407.96|13526.32|13406.32|9
1643181890000|2022-01-26 07:24:50|13526.35|13406.35|13524.61|13404.61|13526.37|13406.37|13524.61|13404.61|9
1643181900000|2022-01-26 07:25:00|13524.47|13404.47|13524.14|13404.14|13525.1|13405.1|13524.14|13404.14|10
1643181910000|2022-01-26 07:25:10|13524.55|13404.55|13525.25|13405.25|13525.25|13405.25|13524.3|13404.3|10
1643181920000|2022-01-26 07:25:20|13525.22|13405.22|13525.31|13405.31|13525.35|13405.35|13525.09|13405.09|10
1643181930000|2022-01-26 07:25:30|13525.22|13405.22|13523.94|13403.94|13525.22|13405.22|13523.86|13403.86|9
1643181940000|2022-01-26 07:25:40|13523.87|13403.87|13521.48|13401.48|13523.87|13403.87|13521.48|13401.48|10
1643181950000|2022-01-26 07:25:50|13521.42|13401.42|13518.38|13398.38|13521.5|13401.5|13518.38|13398.38|10
1643181960000|2022-01-26 07:26:00|13518.15|13398.15|13514.38|13394.38|13518.2|13398.2|13514.38|13394.38|10
1643181970000|2022-01-26 07:26:10|13513.82|13393.82|13511.26|13391.26|13513.82|13393.82|13511.14|13391.14|10
1643181980000|2022-01-26 07:26:20|13511.42|13391.42|13511.11|13391.11|13511.45|13391.45|13511|13391|10
1643181990000|2022-01-26 07:26:30|13511.65|13391.65|13513.28|13393.28|13513.28|13393.28|13511.65|13391.65|10
1643182000000|2022-01-26 07:26:40|13512.98|13392.98|13515.55|13395.55|13515.55|13395.55|13512.98|13392.98|10
1643182010000|2022-01-26 07:26:50|13515.71|13395.71|13515.04|13395.04|13515.73|13395.73|13515.04|13395.04|10
1643182020000|2022-01-26 07:27:00|13514.94|13394.94|13515.93|13395.93|13515.93|13395.93|13514.93|13394.93|8
1643182030000|2022-01-26 07:27:10|13515.92|13395.92|13517.98|13397.98|13518.17|13398.17|13515.92|13395.92|10
1643182040000|2022-01-26 07:27:20|13518.47|13398.47|13519.55|13399.55|13519.55|13399.55|13518.47|13398.47|10
1643182050000|2022-01-26 07:27:30|13519.6|13399.6|13518.7|13398.7|13519.9|13399.9|13518.7|13398.7|8
1643182060000|2022-01-26 07:27:40|13518.68|13398.68|13517.2|13397.2|13518.68|13398.68|13517.2|13397.2|10
1643182070000|2022-01-26 07:27:50|13517.63|13397.63|13520.11|13400.11|13520.11|13400.11|13517.63|13397.63|10
1643182080000|2022-01-26 07:28:00|13520.27|13400.27|13520.18|13400.18|13520.64|13400.64|13519.74|13399.74|10
1643182090000|2022-01-26 07:28:10|13520.5|13400.5|13519.8|13399.8|13520.55|13400.55|13519.8|13399.8|10
1643182100000|2022-01-26 07:28:20|13520.55|13400.55|13519.02|13399.02|13520.55|13400.55|13519.02|13399.02|9
1643182110000|2022-01-26 07:28:30|13519.07|13399.07|13517.47|13397.47|13519.09|13399.09|13517.47|13397.47|9
1643182120000|2022-01-26 07:28:40|13517.68|13397.68|13515|13395|13517.82|13397.82|13515|13395|10
1643182130000|2022-01-26 07:28:50|13515.17|13395.17|13512.54|13392.54|13515.17|13395.17|13512.46|13392.46|10
1643182140000|2022-01-26 07:29:00|13512.36|13392.36|13512.83|13392.83|13513|13393|13512.23|13392.23|10
1643182150000|2022-01-26 07:29:10|13513.08|13393.08|13513.12|13393.12|13513.33|13393.33|13512.54|13392.54|10
1643182160000|2022-01-26 07:29:20|13513.37|13393.37|13515|13395|13515|13395|13513.37|13393.37|10
1643182170000|2022-01-26 07:29:30|13515.14|13395.14|13516.21|13396.21|13516.21|13396.21|13515.14|13395.14|9
1643182180000|2022-01-26 07:29:40|13516.49|13396.49|13517.39|13397.39|13517.5|13397.5|13516.4|13396.4|9
1643182190000|2022-01-26 07:29:50|13517.73|13397.73|13518.69|13398.69|13518.8|13398.8|13517.73|13397.73|10
1643182200000|2022-01-26 07:30:00|13518.39|13398.39|13519.88|13399.88|13520.01|13400.01|13518.39|13398.39|10
1643182210000|2022-01-26 07:30:10|13519.84|13399.84|13520.85|13400.85|13520.85|13400.85|13519.59|13399.59|10
1643182220000|2022-01-26 07:30:20|13521.07|13401.07|13523.89|13403.89|13523.89|13403.89|13521.07|13401.07|9
1643182230000|2022-01-26 07:30:30|13523.57|13403.57|13526.5|13406.5|13526.5|13406.5|13523.57|13403.57|10
1643182240000|2022-01-26 07:30:40|13526.43|13406.43|13526.75|13406.75|13526.79|13406.79|13526.43|13406.43|8
1643182250000|2022-01-26 07:30:50|13526.41|13406.41|13526.37|13406.37|13526.75|13406.75|13526.02|13406.02|10
1643182260000|2022-01-26 07:31:00|13525.8|13405.8|13523.09|13403.09|13525.8|13405.8|13523.09|13403.09|10
1643182270000|2022-01-26 07:31:10|13523.27|13403.27|13524.57|13404.57|13524.57|13404.57|13523.08|13403.08|9
1643182280000|2022-01-26 07:31:20|13524.81|13404.81|13529.85|13409.85|13529.85|13409.85|13524.81|13404.81|10
1643182290000|2022-01-26 07:31:30|13529.52|13409.52|13535.03|13415.03|13535.08|13415.08|13529.52|13409.52|10
1643182300000|2022-01-26 07:31:40|13536.28|13416.28|13540.19|13420.19|13540.19|13420.19|13536.28|13416.28|10
1643182310000|2022-01-26 07:31:50|13542.42|13422.42|13543.58|13423.58|13543.58|13423.58|13542.42|13422.42|10
1643182320000|2022-01-26 07:32:00|13543.34|13423.34|13550.22|13430.22|13550.22|13430.22|13543.34|13423.34|10
1643182330000|2022-01-26 07:32:10|13550.72|13430.72|13555.02|13435.02|13555.02|13435.02|13550.72|13430.72|10
1643182340000|2022-01-26 07:32:20|13555.61|13435.61|13557.15|13437.15|13557.5|13437.5|13555.61|13435.61|10
1643182350000|2022-01-26 07:32:30|13557.17|13437.17|13557.15|13437.15|13557.91|13437.91|13557.15|13437.15|10
1643182360000|2022-01-26 07:32:40|13557.21|13437.21|13558.07|13438.07|13558.27|13438.27|13557.14|13437.14|10
1643182370000|2022-01-26 07:32:50|13558.03|13438.03|13557.21|13437.21|13558.25|13438.25|13557.06|13437.06|8
1643182380000|2022-01-26 07:33:00|13557.71|13437.71|13557.64|13437.64|13557.94|13437.94|13557.64|13437.64|9
1643182390000|2022-01-26 07:33:10|13557.88|13437.88|13558.12|13438.12|13558.26|13438.26|13557.8|13437.8|10
1643182400000|2022-01-26 07:33:20|13558.13|13438.13|13557.99|13437.99|13558.48|13438.48|13557.99|13437.99|9
1643182410000|2022-01-26 07:33:30|13557.97|13437.97|13557.05|13437.05|13558.05|13438.05|13557.05|13437.05|9
1643182420000|2022-01-26 07:33:40|13557.36|13437.36|13560.82|13440.82|13560.82|13440.82|13557.22|13437.22|9
1643182430000|2022-01-26 07:33:50|13561.31|13441.31|13560.92|13440.92|13561.33|13441.33|13560.87|13440.87|10
1643182440000|2022-01-26 07:34:00|13560.93|13440.93|13559.19|13439.19|13560.93|13440.93|13559.19|13439.19|9
1643182450000|2022-01-26 07:34:10|13559.37|13439.37|13557.66|13437.66|13559.37|13439.37|13557.39|13437.39|10
1643182460000|2022-01-26 07:34:20|13557.83|13437.83|13557.49|13437.49|13557.83|13437.83|13556.87|13436.87|10
1643182470000|2022-01-26 07:34:30|13557.51|13437.51|13557.18|13437.18|13557.51|13437.51|13556.58|13436.58|9
1643182480000|2022-01-26 07:34:40|13557.79|13437.79|13560.02|13440.02|13560.02|13440.02|13557.79|13437.79|10
1643182490000|2022-01-26 07:34:50|13560.08|13440.08|13562.23|13442.23|13562.23|13442.23|13560.08|13440.08|10
1643182500000|2022-01-26 07:35:00|13562.29|13442.29|13563.4|13443.4|13563.4|13443.4|13561.95|13441.95|10
1643182510000|2022-01-26 07:35:10|13564.17|13444.17|13564.14|13444.14|13564.67|13444.67|13564.14|13444.14|9
1643182520000|2022-01-26 07:35:20|13564.1|13444.1|13564.44|13444.44|13564.44|13444.44|13564.1|13444.1|9
1643182530000|2022-01-26 07:35:30|13564.47|13444.47|13565.04|13445.04|13565.04|13445.04|13564.34|13444.34|9
1643182540000|2022-01-26 07:35:40|13565.17|13445.17|13566.68|13446.68|13566.71|13446.71|13565.17|13445.17|8
1643182550000|2022-01-26 07:35:50|13566.62|13446.62|13571.88|13451.88|13571.88|13451.88|13566.62|13446.62|10
1643182560000|2022-01-26 07:36:00|13572.01|13452.01|13572.6|13452.6|13572.85|13452.85|13571.99|13451.99|10
1643182570000|2022-01-26 07:36:10|13572.36|13452.36|13573.55|13453.55|13573.55|13453.55|13571.92|13451.92|10
1643182580000|2022-01-26 07:36:20|13573.54|13453.54|13573.79|13453.79|13574.27|13454.27|13573.07|13453.07|10
1643182590000|2022-01-26 07:36:30|13573.87|13453.87|13573.24|13453.24|13574.86|13454.86|13573.15|13453.15|10
1643182600000|2022-01-26 07:36:40|13573.34|13453.34|13571.46|13451.46|13573.34|13453.34|13570.8|13450.8|10
1643182610000|2022-01-26 07:36:50|13571.91|13451.91|13573.74|13453.74|13574.06|13454.06|13571.73|13451.73|10
1643182620000|2022-01-26 07:37:00|13573.63|13453.63|13574.34|13454.34|13574.57|13454.57|13573.63|13453.63|10
1643182630000|2022-01-26 07:37:10|13574.3|13454.3|13575.84|13455.84|13576.21|13456.21|13574.3|13454.3|10
1643182640000|2022-01-26 07:37:20|13576.55|13456.55|13576.14|13456.14|13576.55|13456.55|13575.68|13455.68|10
1643182650000|2022-01-26 07:37:30|13576.27|13456.27|13578.14|13458.14|13578.14|13458.14|13576.26|13456.26|10
1643182660000|2022-01-26 07:37:40|13578.6|13458.6|13579.72|13459.72|13579.72|13459.72|13578.37|13458.37|10
1643182670000|2022-01-26 07:37:50|13579.75|13459.75|13581.3|13461.3|13581.3|13461.3|13579.69|13459.69|8
1643182680000|2022-01-26 07:38:00|13581.04|13461.04|13580.94|13460.94|13581.26|13461.26|13580.13|13460.13|10
1643182690000|2022-01-26 07:38:10|13581.11|13461.11|13582.12|13462.12|13582.23|13462.23|13580.39|13460.39|10
1643182700000|2022-01-26 07:38:20|13581.63|13461.63|13584.78|13464.78|13584.78|13464.78|13581.63|13461.63|9
1643182710000|2022-01-26 07:38:30|13584.73|13464.73|13584.77|13464.77|13585.07|13465.07|13584.62|13464.62|10
1643182720000|2022-01-26 07:38:40|13584.76|13464.76|13584.63|13464.63|13584.77|13464.77|13584.42|13464.42|9
1643182730000|2022-01-26 07:38:50|13584.72|13464.72|13585.22|13465.22|13585.39|13465.39|13584.62|13464.62|10
1643182740000|2022-01-26 07:39:00|13585.23|13465.23|13584.96|13464.96|13585.26|13465.26|13584.73|13464.73|9
1643182750000|2022-01-26 07:39:10|13584.95|13464.95|13585.37|13465.37|13585.61|13465.61|13584.51|13464.51|10
1643182760000|2022-01-26 07:39:20|13586.12|13466.12|13585.49|13465.49|13586.21|13466.21|13585.39|13465.39|10
1643182770000|2022-01-26 07:39:30|13585.41|13465.41|13585|13465|13585.57|13465.57|13584.67|13464.67|10
1643182780000|2022-01-26 07:39:40|13585.06|13465.06|13585.07|13465.07|13585.56|13465.56|13584.99|13464.99|8
1643182790000|2022-01-26 07:39:50|13585.14|13465.14|13585.54|13465.54|13585.56|13465.56|13584.89|13464.89|10
1643182800000|2022-01-26 07:40:00|13585|13465|13586.13|13466.13|13586.24|13466.24|13585|13465|9
1643182810000|2022-01-26 07:40:10|13586.36|13466.36|13585.19|13465.19|13586.36|13466.36|13585.19|13465.19|10
1643182820000|2022-01-26 07:40:20|13585.12|13465.12|13583.59|13463.59|13585.12|13465.12|13583.51|13463.51|9
1643182830000|2022-01-26 07:40:30|13582.91|13462.91|13581.62|13461.62|13582.91|13462.91|13581.62|13461.62|10
1643182840000|2022-01-26 07:40:40|13581.76|13461.76|13582.05|13462.05|13582.83|13462.83|13581.67|13461.67|9
1643182850000|2022-01-26 07:40:50|13581.78|13461.78|13581.89|13461.89|13582.43|13462.43|13581.78|13461.78|10
1643182860000|2022-01-26 07:41:00|13582.03|13462.03|13581.59|13461.59|13582.18|13462.18|13581.59|13461.59|10
1643182870000|2022-01-26 07:41:10|13581.21|13461.21|13583.18|13463.18|13583.18|13463.18|13581.21|13461.21|10
1643182880000|2022-01-26 07:41:20|13583.42|13463.42|13588.23|13468.23|13588.23|13468.23|13583.42|13463.42|10
1643182890000|2022-01-26 07:41:30|13588.83|13468.83|13588.92|13468.92|13588.98|13468.98|13588.16|13468.16|10
1643182900000|2022-01-26 07:41:40|13588.99|13468.99|13590.72|13470.72|13590.72|13470.72|13588.99|13468.99|8
1643182910000|2022-01-26 07:41:50|13590.52|13470.52|13589.87|13469.87|13590.52|13470.52|13589.26|13469.26|10
1643182920000|2022-01-26 07:42:00|13589.63|13469.63|13588.07|13468.07|13589.63|13469.63|13588.03|13468.03|10
1643182930000|2022-01-26 07:42:10|13588.57|13468.57|13588.42|13468.42|13588.8|13468.8|13588.15|13468.15|9
1643182940000|2022-01-26 07:42:20|13588.3|13468.3|13589.38|13469.38|13589.38|13469.38|13587.21|13467.21|10
1643182950000|2022-01-26 07:42:30|13589.44|13469.44|13590.56|13470.56|13590.77|13470.77|13589.31|13469.31|10
1643182960000|2022-01-26 07:42:40|13590.77|13470.77|13591.73|13471.73|13591.73|13471.73|13590.77|13470.77|8
1643182970000|2022-01-26 07:42:50|13591.82|13471.82|13592.66|13472.66|13592.66|13472.66|13591.82|13471.82|10
1643182980000|2022-01-26 07:43:00|13592.72|13472.72|13594.76|13474.76|13594.87|13474.87|13592.37|13472.37|10
1643182990000|2022-01-26 07:43:10|13595.06|13475.06|13594.76|13474.76|13595.51|13475.51|13594.49|13474.49|10
1643183000000|2022-01-26 07:43:20|13593.23|13473.23|13589.93|13469.93|13593.23|13473.23|13589.93|13469.93|10
1643183010000|2022-01-26 07:43:30|13590.05|13470.05|13589.77|13469.77|13590.05|13470.05|13589.18|13469.18|10
1643183020000|2022-01-26 07:43:40|13589.49|13469.49|13589.54|13469.54|13589.93|13469.93|13589.36|13469.36|10
1643183030000|2022-01-26 07:43:50|13589.52|13469.52|13590.18|13470.18|13590.18|13470.18|13589.3|13469.3|9
1643183040000|2022-01-26 07:44:00|13589.99|13469.99|13589.41|13469.41|13590.55|13470.55|13589.29|13469.29|10
1643183050000|2022-01-26 07:44:10|13589.34|13469.34|13587.41|13467.41|13589.34|13469.34|13587.41|13467.41|10
1643183060000|2022-01-26 07:44:20|13587.52|13467.52|13586.78|13466.78|13587.94|13467.94|13586.78|13466.78|10
1643183070000|2022-01-26 07:44:30|13586.77|13466.77|13585.31|13465.31|13587.09|13467.09|13585.31|13465.31|10
1643183080000|2022-01-26 07:44:40|13585.39|13465.39|13584.8|13464.8|13585.39|13465.39|13584.64|13464.64|9
1643183090000|2022-01-26 07:44:50|13584.73|13464.73|13585.29|13465.29|13585.29|13465.29|13584.73|13464.73|9
1643183100000|2022-01-26 07:45:00|13585.27|13465.27|13585.05|13465.05|13585.34|13465.34|13584.38|13464.38|10
1643183110000|2022-01-26 07:45:10|13584.99|13464.99|13584.6|13464.6|13585.03|13465.03|13584.37|13464.37|9
1643183120000|2022-01-26 07:45:20|13584.65|13464.65|13584.1|13464.1|13584.66|13464.66|13584.01|13464.01|9
1643183130000|2022-01-26 07:45:30|13583.73|13463.73|13582.18|13462.18|13583.76|13463.76|13582.07|13462.07|9
1643183140000|2022-01-26 07:45:40|13581.79|13461.79|13580.75|13460.75|13581.79|13461.79|13580.19|13460.19|9
1643183150000|2022-01-26 07:45:50|13580.96|13460.96|13581.19|13461.19|13581.19|13461.19|13580.65|13460.65|10
1643183160000|2022-01-26 07:46:00|13581.05|13461.05|13579.48|13459.48|13581.05|13461.05|13579.48|13459.48|10
1643183170000|2022-01-26 07:46:10|13579.49|13459.49|13578.58|13458.58|13579.49|13459.49|13578.58|13458.58|10
1643183180000|2022-01-26 07:46:20|13577.96|13457.96|13576.19|13456.19|13578.16|13458.16|13575.86|13455.86|10
1643183190000|2022-01-26 07:46:30|13576.07|13456.07|13574.92|13454.92|13576.07|13456.07|13574.9|13454.9|10
1643183200000|2022-01-26 07:46:40|13574.9|13454.9|13574.47|13454.47|13574.9|13454.9|13574.33|13454.33|9
1643183210000|2022-01-26 07:46:50|13573.98|13453.98|13571.52|13451.52|13573.98|13453.98|13571.51|13451.51|7
1643183220000|2022-01-26 07:47:00|13571.63|13451.63|13570.56|13450.56|13571.63|13451.63|13570.56|13450.56|9
1643183230000|2022-01-26 07:47:10|13570.29|13450.29|13569.51|13449.51|13570.29|13450.29|13569.49|13449.49|10
1643183240000|2022-01-26 07:47:20|13569.7|13449.7|13569.6|13449.6|13570.07|13450.07|13568.95|13448.95|10
1643183250000|2022-01-26 07:47:30|13569.83|13449.83|13570.39|13450.39|13570.65|13450.65|13569.83|13449.83|10
1643183260000|2022-01-26 07:47:40|13570.37|13450.37|13570.8|13450.8|13571.35|13451.35|13570.37|13450.37|9
1643183270000|2022-01-26 07:47:50|13570.83|13450.83|13569.5|13449.5|13570.83|13450.83|13569.5|13449.5|8
1643183280000|2022-01-26 07:48:00|13569.48|13449.48|13568.53|13448.53|13569.48|13449.48|13568.35|13448.35|10
1643183290000|2022-01-26 07:48:10|13568.54|13448.54|13570.61|13450.61|13570.61|13450.61|13568.54|13448.54|10
1643183300000|2022-01-26 07:48:20|13570.62|13450.62|13572.31|13452.31|13572.31|13452.31|13570.62|13450.62|10
1643183310000|2022-01-26 07:48:30|13571.97|13451.97|13574|13454|13574.27|13454.27|13571.97|13451.97|10
1643183320000|2022-01-26 07:48:40|13573.97|13453.97|13575.97|13455.97|13575.97|13455.97|13573.97|13453.97|10
1643183330000|2022-01-26 07:48:50|13576.19|13456.19|13577.14|13457.14|13577.14|13457.14|13576.19|13456.19|10
1643183340000|2022-01-26 07:49:00|13578.23|13458.23|13579.54|13459.54|13579.54|13459.54|13577.83|13457.83|10
1643183350000|2022-01-26 07:49:10|13579.73|13459.73|13578.82|13458.82|13580.27|13460.27|13578.82|13458.82|10
1643183360000|2022-01-26 07:49:20|13579.3|13459.3|13576.91|13456.91|13579.3|13459.3|13576.91|13456.91|9
1643183370000|2022-01-26 07:49:30|13576.52|13456.52|13576.26|13456.26|13576.68|13456.68|13576.26|13456.26|10
1643183380000|2022-01-26 07:49:40|13575.78|13455.78|13574.99|13454.99|13575.78|13455.78|13574.99|13454.99|10
1643183390000|2022-01-26 07:49:50|13574.93|13454.93|13572.28|13452.28|13575.44|13455.44|13572.28|13452.28|10
1643183400000|2022-01-26 07:50:00|13572.43|13452.43|13575.67|13455.67|13575.67|13455.67|13572.43|13452.43|10
1643183410000|2022-01-26 07:50:10|13576.06|13456.06|13578.06|13458.06|13578.06|13458.06|13576|13456|10
1643183420000|2022-01-26 07:50:20|13578.08|13458.08|13578.99|13458.99|13579.16|13459.16|13578.05|13458.05|9
1643183430000|2022-01-26 07:50:30|13579.22|13459.22|13577.21|13457.21|13579.58|13459.58|13577.21|13457.21|10
1643183440000|2022-01-26 07:50:40|13576.42|13456.42|13574.67|13454.67|13576.42|13456.42|13574.66|13454.66|10
1643183450000|2022-01-26 07:50:50|13574.42|13454.42|13574.18|13454.18|13574.53|13454.53|13573.92|13453.92|10
1643183460000|2022-01-26 07:51:00|13574.19|13454.19|13574.02|13454.02|13574.67|13454.67|13574.02|13454.02|9
1643183470000|2022-01-26 07:51:10|13573.95|13453.95|13572.56|13452.56|13574.11|13454.11|13571.88|13451.88|8
1643183480000|2022-01-26 07:51:20|13571.39|13451.39|13567.26|13447.26|13571.39|13451.39|13567.15|13447.15|10
1643183490000|2022-01-26 07:51:30|13567.36|13447.36|13565.9|13445.9|13567.36|13447.36|13565.9|13445.9|10
1643183500000|2022-01-26 07:51:40|13565.48|13445.48|13563.28|13443.28|13565.48|13445.48|13563.28|13443.28|10
1643183510000|2022-01-26 07:51:50|13562.81|13442.81|13560.69|13440.69|13562.81|13442.81|13560.69|13440.69|10
1643183520000|2022-01-26 07:52:00|13560.72|13440.72|13560.8|13440.8|13560.86|13440.86|13560.29|13440.29|10
1643183530000|2022-01-26 07:52:10|13559.49|13439.49|13561.16|13441.16|13561.16|13441.16|13559.49|13439.49|10
1643183540000|2022-01-26 07:52:20|13560.93|13440.93|13561.04|13441.04|13561.23|13441.23|13560.07|13440.07|9
1643183550000|2022-01-26 07:52:30|13561.09|13441.09|13560.42|13440.42|13561.27|13441.27|13560.42|13440.42|7
1643183560000|2022-01-26 07:52:40|13560.41|13440.41|13559.75|13439.75|13560.52|13440.52|13559.68|13439.68|10
1643183570000|2022-01-26 07:52:50|13559.76|13439.76|13557.21|13437.21|13559.76|13439.76|13557.21|13437.21|9
1643183580000|2022-01-26 07:53:00|13557.37|13437.37|13552.05|13432.05|13557.37|13437.37|13552.05|13432.05|10
1643183590000|2022-01-26 07:53:10|13551.69|13431.69|13551.15|13431.15|13551.69|13431.69|13550.53|13430.53|10
1643183600000|2022-01-26 07:53:20|13550.72|13430.72|13549.22|13429.22|13550.72|13430.72|13549.19|13429.19|10
1643183610000|2022-01-26 07:53:30|13549.17|13429.17|13550.51|13430.51|13550.51|13430.51|13548.91|13428.91|10
1643183620000|2022-01-26 07:53:40|13550.6|13430.6|13552.48|13432.48|13552.52|13432.52|13550.6|13430.6|10
1643183630000|2022-01-26 07:53:50|13552.88|13432.88|13555.27|13435.27|13555.27|13435.27|13552.88|13432.88|10
1643183640000|2022-01-26 07:54:00|13555.57|13435.57|13558.71|13438.71|13558.81|13438.81|13555.57|13435.57|9
1643183650000|2022-01-26 07:54:10|13558.81|13438.81|13559.82|13439.82|13559.82|13439.82|13558.81|13438.81|8
1643183660000|2022-01-26 07:54:20|13559.16|13439.16|13562.71|13442.71|13562.71|13442.71|13559.16|13439.16|10
1643183670000|2022-01-26 07:54:30|13562.73|13442.73|13565.32|13445.32|13565.32|13445.32|13562.73|13442.73|10
1643183680000|2022-01-26 07:54:40|13565.5|13445.5|13567.41|13447.41|13567.53|13447.53|13565.5|13445.5|10
1643183690000|2022-01-26 07:54:50|13568.02|13448.02|13569.14|13449.14|13569.27|13449.27|13568.02|13448.02|10
1643183700000|2022-01-26 07:55:00|13569.07|13449.07|13570.15|13450.15|13570.15|13450.15|13569.07|13449.07|10
1643183710000|2022-01-26 07:55:10|13570.26|13450.26|13569.47|13449.47|13570.26|13450.26|13569.47|13449.47|9
1643183720000|2022-01-26 07:55:20|13568.86|13448.86|13565.62|13445.62|13568.86|13448.86|13565.62|13445.62|10
1643183730000|2022-01-26 07:55:30|13565.53|13445.53|13562.78|13442.78|13565.53|13445.53|13562.75|13442.75|7
1643183740000|2022-01-26 07:55:40|13562.79|13442.79|13562.81|13442.81|13563.45|13443.45|13562.72|13442.72|10
1643183750000|2022-01-26 07:55:50|13562.67|13442.67|13563|13443|13563.58|13443.58|13562.67|13442.67|10
1643183760000|2022-01-26 07:56:00|13562.53|13442.53|13562.06|13442.06|13562.68|13442.68|13562.06|13442.06|10
1643183770000|2022-01-26 07:56:10|13562.08|13442.08|13562.16|13442.16|13562.52|13442.52|13561.98|13441.98|9
1643183780000|2022-01-26 07:56:20|13562.09|13442.09|13561.95|13441.95|13562.25|13442.25|13561.46|13441.46|10
1643183790000|2022-01-26 07:56:30|13562.14|13442.14|13562.16|13442.16|13562.28|13442.28|13561.77|13441.77|9
1643183800000|2022-01-26 07:56:40|13562.19|13442.19|13562.23|13442.23|13562.32|13442.32|13562.03|13442.03|10
1643183810000|2022-01-26 07:56:50|13562.05|13442.05|13562.64|13442.64|13563.01|13443.01|13562.05|13442.05|10
1643183820000|2022-01-26 07:57:00|13563.14|13443.14|13567.99|13447.99|13567.99|13447.99|13563.14|13443.14|9
1643183830000|2022-01-26 07:57:10|13567.95|13447.95|13570.24|13450.24|13570.24|13450.24|13567.95|13447.95|10
1643183840000|2022-01-26 07:57:20|13570.43|13450.43|13576.43|13456.43|13576.43|13456.43|13570.43|13450.43|10
1643183850000|2022-01-26 07:57:30|13576.32|13456.32|13577.64|13457.64|13577.81|13457.81|13576.2|13456.2|10
1643183860000|2022-01-26 07:57:40|13577.73|13457.73|13577.99|13457.99|13577.99|13457.99|13577.69|13457.69|10
1643183870000|2022-01-26 07:57:50|13579.13|13459.13|13579.94|13459.94|13579.94|13459.94|13579.13|13459.13|8
1643183880000|2022-01-26 07:58:00|13579.55|13459.55|13577.12|13457.12|13579.55|13459.55|13577.12|13457.12|10
1643183890000|2022-01-26 07:58:10|13577.01|13457.01|13575.57|13455.57|13577.13|13457.13|13575.21|13455.21|9
1643183900000|2022-01-26 07:58:20|13575.24|13455.24|13576.21|13456.21|13576.21|13456.21|13575.24|13455.24|8
1643183910000|2022-01-26 07:58:30|13576.48|13456.48|13580.06|13460.06|13580.06|13460.06|13576.48|13456.48|9
1643183920000|2022-01-26 07:58:40|13580.75|13460.75|13581.07|13461.07|13581.07|13461.07|13580.74|13460.74|8
1643183930000|2022-01-26 07:58:50|13580.96|13460.96|13583.16|13463.16|13583.16|13463.16|13580.96|13460.96|10
1643183940000|2022-01-26 07:59:00|13583.29|13463.29|13583.31|13463.31|13583.78|13463.78|13582.99|13462.99|10
1643183950000|2022-01-26 07:59:10|13583.34|13463.34|13583.11|13463.11|13583.58|13463.58|13583.11|13463.11|10
1643183960000|2022-01-26 07:59:20|13583.27|13463.27|13582.47|13462.47|13583.27|13463.27|13582.18|13462.18|9
1643183970000|2022-01-26 07:59:30|13582.56|13462.56|13582.56|13462.56|13582.93|13462.93|13582.48|13462.48|10
1643183980000|2022-01-26 07:59:40|13582.83|13462.83|13582.72|13462.72|13582.83|13462.83|13582.06|13462.06|10
1643183990000|2022-01-26 07:59:50|13582.44|13462.44|13580.36|13460.36|13582.44|13462.44|13579.57|13459.57|10
1643184000000|2022-01-26 08:00:00|13580.33|13460.33|13580.36|13460.36|13580.75|13460.75|13580.22|13460.22|8
1643184010000|2022-01-26 08:00:10|13580.63|13460.63|13580.15|13460.15|13581.36|13461.36|13579.47|13459.47|10
1643184020000|2022-01-26 08:00:20|13579.65|13459.65|13581.4|13461.4|13581.4|13461.4|13579.61|13459.61|9
1643184030000|2022-01-26 08:00:30|13581.56|13461.56|13583.49|13463.49|13583.49|13463.49|13581.45|13461.45|9
1643184040000|2022-01-26 08:00:40|13584.27|13464.27|13591.96|13471.96|13591.96|13471.96|13584.27|13464.27|10
1643184050000|2022-01-26 08:00:50|13592.49|13472.49|13594.38|13474.38|13594.38|13474.38|13592.43|13472.43|10
1643184060000|2022-01-26 08:01:00|13594.43|13474.43|13600.53|13480.53|13600.53|13480.53|13594.43|13474.43|10
1643184070000|2022-01-26 08:01:10|13601.82|13481.82|13599.84|13479.84|13601.82|13481.82|13599.84|13479.84|10
1643184080000|2022-01-26 08:01:20|13599.65|13479.65|13597.15|13477.15|13599.65|13479.65|13597.15|13477.15|10
1643184090000|2022-01-26 08:01:30|13597.34|13477.34|13596.67|13476.67|13597.74|13477.74|13596.14|13476.14|10
1643184100000|2022-01-26 08:01:40|13596.52|13476.52|13597.58|13477.58|13598.44|13478.44|13596|13476|10
1643184110000|2022-01-26 08:01:50|13597.84|13477.84|13602.78|13482.78|13602.78|13482.78|13597.42|13477.42|10
1643184120000|2022-01-26 08:02:00|13602.69|13482.69|13602.99|13482.99|13602.99|13482.99|13601.82|13481.82|10
1643184130000|2022-01-26 08:02:10|13603.5|13483.5|13607.74|13487.74|13608.05|13488.05|13603.5|13483.5|9
1643184140000|2022-01-26 08:02:20|13608.41|13488.41|13612.35|13492.35|13612.35|13492.35|13608.41|13488.41|10
1643184150000|2022-01-26 08:02:30|13612.98|13492.98|13617.23|13497.23|13617.23|13497.23|13612.98|13492.98|10
1643184160000|2022-01-26 08:02:40|13616.94|13496.94|13617.45|13497.45|13617.77|13497.77|13616.86|13496.86|8
1643184170000|2022-01-26 08:02:50|13616.77|13496.77|13616.14|13496.14|13616.93|13496.93|13616.14|13496.14|10
1643184180000|2022-01-26 08:03:00|13615.71|13495.71|13615.92|13495.92|13617.01|13497.01|13615.71|13495.71|10
1643184190000|2022-01-26 08:03:10|13615.74|13495.74|13615.44|13495.44|13615.98|13495.98|13615.44|13495.44|10
1643184200000|2022-01-26 08:03:20|13616.15|13496.15|13616.52|13496.52|13616.6|13496.6|13616.15|13496.15|9
1643184210000|2022-01-26 08:03:30|13615.75|13495.75|13616.09|13496.09|13616.61|13496.61|13615.75|13495.75|10
1643184220000|2022-01-26 08:03:40|13616.31|13496.31|13618.32|13498.32|13618.32|13498.32|13616.07|13496.07|10
1643184230000|2022-01-26 08:03:50|13618.22|13498.22|13621.95|13501.95|13621.95|13501.95|13618.22|13498.22|10
1643184240000|2022-01-26 08:04:00|13622.11|13502.11|13621.53|13501.53|13622.61|13502.61|13621.53|13501.53|10
1643184250000|2022-01-26 08:04:10|13621.49|13501.49|13622.87|13502.87|13622.87|13502.87|13621.28|13501.28|10
1643184260000|2022-01-26 08:04:20|13622.73|13502.73|13623.99|13503.99|13624.04|13504.04|13622.73|13502.73|10
1643184270000|2022-01-26 08:04:30|13623.83|13503.83|13623.69|13503.69|13624.69|13504.69|13623.69|13503.69|10
1643184280000|2022-01-26 08:04:40|13623.75|13503.75|13622.84|13502.84|13623.75|13503.75|13622.68|13502.68|10
1643184290000|2022-01-26 08:04:50|13622.99|13502.99|13622.69|13502.69|13623.11|13503.11|13622.61|13502.61|10
1643184300000|2022-01-26 08:05:00|13623.1|13503.1|13623.48|13503.48|13623.9|13503.9|13622.97|13502.97|10
1643184310000|2022-01-26 08:05:10|13624.1|13504.1|13624.96|13504.96|13625.26|13505.26|13624.1|13504.1|10
1643184320000|2022-01-26 08:05:20|13625.44|13505.44|13624.66|13504.66|13625.44|13505.44|13624.63|13504.63|10
1643184330000|2022-01-26 08:05:30|13624.79|13504.79|13625.34|13505.34|13625.38|13505.38|13624.79|13504.79|10
1643184340000|2022-01-26 08:05:40|13625.45|13505.45|13628.93|13508.93|13629.27|13509.27|13625.45|13505.45|10
1643184350000|2022-01-26 08:05:50|13628.9|13508.9|13637.89|13517.89|13637.89|13517.89|13628.9|13508.9|10
1643184360000|2022-01-26 08:06:00|13638.04|13518.04|13640.21|13520.21|13640.32|13520.32|13638.04|13518.04|10
1643184370000|2022-01-26 08:06:10|13641.39|13521.39|13643.28|13523.28|13643.4|13523.4|13641.39|13521.39|10
1643184380000|2022-01-26 08:06:20|13643.36|13523.36|13646.99|13526.99|13646.99|13526.99|13643.36|13523.36|10
1643184390000|2022-01-26 08:06:30|13647.39|13527.39|13649.26|13529.26|13649.26|13529.26|13647.39|13527.39|10
1643184400000|2022-01-26 08:06:40|13648.88|13528.88|13650.68|13530.68|13650.78|13530.78|13648.71|13528.71|10
1643184410000|2022-01-26 08:06:50|13651.3|13531.3|13653.14|13533.14|13653.14|13533.14|13651.3|13531.3|10
1643184420000|2022-01-26 08:07:00|13653.35|13533.35|13653.41|13533.41|13654.14|13534.14|13652.98|13532.98|10
1643184430000|2022-01-26 08:07:10|13653.79|13533.79|13655.32|13535.32|13655.32|13535.32|13653.79|13533.79|10
1643184440000|2022-01-26 08:07:20|13655.61|13535.61|13656.5|13536.5|13657.38|13537.38|13655.61|13535.61|10
1643184450000|2022-01-26 08:07:30|13656.45|13536.45|13654.8|13534.8|13656.45|13536.45|13654.8|13534.8|10
1643184460000|2022-01-26 08:07:40|13654.58|13534.58|13653.42|13533.42|13654.67|13534.67|13653.42|13533.42|9
1643184470000|2022-01-26 08:07:50|13653.04|13533.04|13651.49|13531.49|13653.04|13533.04|13651.49|13531.49|10
1643184480000|2022-01-26 08:08:00|13651.48|13531.48|13652.03|13532.03|13652.21|13532.21|13651.05|13531.05|10
1643184490000|2022-01-26 08:08:10|13652.06|13532.06|13654.56|13534.56|13654.56|13534.56|13652.06|13532.06|10
1643184500000|2022-01-26 08:08:20|13654.54|13534.54|13658.78|13538.78|13658.78|13538.78|13654.54|13534.54|10
1643184510000|2022-01-26 08:08:30|13658.96|13538.96|13660.17|13540.17|13660.17|13540.17|13658.96|13538.96|9
1643184520000|2022-01-26 08:08:40|13660.15|13540.15|13659.66|13539.66|13660.42|13540.42|13659.66|13539.66|9
1643184530000|2022-01-26 08:08:50|13660.07|13540.07|13660.29|13540.29|13660.91|13540.91|13660.07|13540.07|10
1643184540000|2022-01-26 08:09:00|13660.27|13540.27|13659.98|13539.98|13660.27|13540.27|13659.27|13539.27|9
1643184550000|2022-01-26 08:09:10|13660.51|13540.51|13663.05|13543.05|13663.05|13543.05|13660.05|13540.05|10
1643184560000|2022-01-26 08:09:20|13663.04|13543.04|13666.65|13546.65|13666.65|13546.65|13663.01|13543.01|9
1643184570000|2022-01-26 08:09:30|13666.78|13546.78|13668.01|13548.01|13668.3|13548.3|13666.78|13546.78|10
1643184580000|2022-01-26 08:09:40|13667.51|13547.51|13668.12|13548.12|13668.14|13548.14|13666.96|13546.96|10
1643184590000|2022-01-26 08:09:50|13668.65|13548.65|13669.44|13549.44|13669.6|13549.6|13668.5|13548.5|10
1643184600000|2022-01-26 08:10:00|13669.15|13549.15|13667.41|13547.41|13669.37|13549.37|13667.41|13547.41|10
1643184610000|2022-01-26 08:10:10|13667.34|13547.34|13668.12|13548.12|13668.12|13548.12|13667.31|13547.31|10
1643184620000|2022-01-26 08:10:20|13667.75|13547.75|13668.8|13548.8|13668.8|13548.8|13667.3|13547.3|10
1643184630000|2022-01-26 08:10:30|13668.82|13548.82|13669.07|13549.07|13669.31|13549.31|13668.82|13548.82|8
1643184640000|2022-01-26 08:10:40|13669.33|13549.33|13668.08|13548.08|13669.33|13549.33|13667.87|13547.87|9
1643184650000|2022-01-26 08:10:50|13667.68|13547.68|13665.89|13545.89|13668.1|13548.1|13665.89|13545.89|10
1643184660000|2022-01-26 08:11:00|13665.79|13545.79|13663.74|13543.74|13665.79|13545.79|13663.74|13543.74|10
1643184670000|2022-01-26 08:11:10|13662.93|13542.93|13662.14|13542.14|13662.93|13542.93|13662.13|13542.13|10
1643184680000|2022-01-26 08:11:20|13662.61|13542.61|13661.29|13541.29|13662.61|13542.61|13661.07|13541.07|10
1643184690000|2022-01-26 08:11:30|13661.28|13541.28|13659.31|13539.31|13661.28|13541.28|13659.14|13539.14|10
1643184700000|2022-01-26 08:11:40|13659.02|13539.02|13657.57|13537.57|13659.02|13539.02|13657.3|13537.3|10
1643184710000|2022-01-26 08:11:50|13655.99|13535.99|13654.48|13534.48|13655.99|13535.99|13654.37|13534.37|9
1643184720000|2022-01-26 08:12:00|13654.74|13534.74|13654.02|13534.02|13654.77|13534.77|13653.63|13533.63|10
1643184730000|2022-01-26 08:12:10|13654.9|13534.9|13656.93|13536.93|13656.93|13536.93|13654.84|13534.84|9
1643184740000|2022-01-26 08:12:20|13656.58|13536.58|13655.35|13535.35|13656.67|13536.67|13655.35|13535.35|10
1643184750000|2022-01-26 08:12:30|13655.07|13535.07|13656.61|13536.61|13656.61|13536.61|13655.07|13535.07|10
1643184760000|2022-01-26 08:12:40|13656.33|13536.33|13657.34|13537.34|13657.42|13537.42|13656.33|13536.33|10
1643184770000|2022-01-26 08:12:50|13657.05|13537.05|13657.99|13537.99|13657.99|13537.99|13656.44|13536.44|10
1643184780000|2022-01-26 08:13:00|13657.98|13537.98|13657.64|13537.64|13657.98|13537.98|13657.35|13537.35|9
1643184790000|2022-01-26 08:13:10|13657.15|13537.15|13654.73|13534.73|13657.29|13537.29|13654.73|13534.73|10
1643184800000|2022-01-26 08:13:20|13654.81|13534.81|13653.86|13533.86|13655.51|13535.51|13653.86|13533.86|10
1643184810000|2022-01-26 08:13:30|13654.62|13534.62|13648.51|13528.51|13654.62|13534.62|13648.51|13528.51|10
1643184820000|2022-01-26 08:13:40|13648.24|13528.24|13645.33|13525.33|13648.24|13528.24|13645.33|13525.33|9
1643184830000|2022-01-26 08:13:50|13645.49|13525.49|13647.2|13527.2|13647.22|13527.22|13645.49|13525.49|10
1643184840000|2022-01-26 08:14:00|13647.21|13527.21|13643.32|13523.32|13647.39|13527.39|13643.32|13523.32|10
1643184850000|2022-01-26 08:14:10|13642.95|13522.95|13639.53|13519.53|13642.95|13522.95|13639.53|13519.53|10
1643184860000|2022-01-26 08:14:20|13639.39|13519.39|13639.02|13519.02|13639.65|13519.65|13638.83|13518.83|10
1643184870000|2022-01-26 08:14:30|13638.95|13518.95|13641.46|13521.46|13641.46|13521.46|13638.95|13518.95|10
1643184880000|2022-01-26 08:14:40|13642.31|13522.31|13644.27|13524.27|13644.27|13524.27|13642.31|13522.31|9
1643184890000|2022-01-26 08:14:50|13643.97|13523.97|13644.34|13524.34|13644.34|13524.34|13643.51|13523.51|10
1643184900000|2022-01-26 08:15:00|13644.42|13524.42|13645.69|13525.69|13645.69|13525.69|13644.32|13524.32|9
1643184910000|2022-01-26 08:15:10|13645.88|13525.88|13644.86|13524.86|13646.3|13526.3|13644.84|13524.84|10
1643184920000|2022-01-26 08:15:20|13644.88|13524.88|13644.51|13524.51|13645.2|13525.2|13644.2|13524.2|9
1643184930000|2022-01-26 08:15:30|13644.71|13524.71|13645.5|13525.5|13645.5|13525.5|13644.46|13524.46|10
1643184940000|2022-01-26 08:15:40|13645.6|13525.6|13646.86|13526.86|13646.86|13526.86|13645.6|13525.6|9
1643184950000|2022-01-26 08:15:50|13647.06|13527.06|13646.82|13526.82|13647.19|13527.19|13646.15|13526.15|10
1643184960000|2022-01-26 08:16:00|13646.71|13526.71|13644.65|13524.65|13646.71|13526.71|13644.65|13524.65|10
1643184970000|2022-01-26 08:16:10|13645|13525|13640.78|13520.78|13645|13525|13640.78|13520.78|10
1643184980000|2022-01-26 08:16:20|13640.19|13520.19|13639.11|13519.11|13640.19|13520.19|13638.69|13518.69|9
1643184990000|2022-01-26 08:16:30|13639.02|13519.02|13640.43|13520.43|13640.43|13520.43|13639.02|13519.02|9
1643185000000|2022-01-26 08:16:40|13640.48|13520.48|13639.82|13519.82|13640.49|13520.49|13639.82|13519.82|9
1643185010000|2022-01-26 08:16:50|13639.47|13519.47|13638.53|13518.53|13639.52|13519.52|13638.52|13518.52|10
1643185020000|2022-01-26 08:17:00|13638.69|13518.69|13637.28|13517.28|13638.72|13518.72|13637.28|13517.28|9
1643185030000|2022-01-26 08:17:10|13637.36|13517.36|13643.94|13523.94|13643.94|13523.94|13637.31|13517.31|10
1643185040000|2022-01-26 08:17:20|13644.71|13524.71|13647.23|13527.23|13647.23|13527.23|13644.71|13524.71|10
1643185050000|2022-01-26 08:17:30|13647.12|13527.12|13649.03|13529.03|13649.73|13529.73|13647.12|13527.12|9
1643185060000|2022-01-26 08:17:40|13649.14|13529.14|13650.39|13530.39|13650.39|13530.39|13649.14|13529.14|10
1643185070000|2022-01-26 08:17:50|13650.34|13530.34|13650.73|13530.73|13650.73|13530.73|13650.05|13530.05|10
1643185080000|2022-01-26 08:18:00|13651.16|13531.16|13651.75|13531.75|13652.07|13532.07|13651.16|13531.16|10
1643185090000|2022-01-26 08:18:10|13651.78|13531.78|13653|13533|13653|13533|13651.78|13531.78|10
1643185100000|2022-01-26 08:18:20|13653.01|13533.01|13652.49|13532.49|13653.1|13533.1|13652.26|13532.26|10
1643185110000|2022-01-26 08:18:30|13652.15|13532.15|13655.58|13535.58|13655.58|13535.58|13652.15|13532.15|10
1643185120000|2022-01-26 08:18:40|13656.14|13536.14|13657.69|13537.69|13657.69|13537.69|13656.14|13536.14|9
1643185130000|2022-01-26 08:18:50|13657.66|13537.66|13659.23|13539.23|13659.23|13539.23|13657.65|13537.65|10
1643185140000|2022-01-26 08:19:00|13659.02|13539.02|13659.39|13539.39|13659.49|13539.49|13659.02|13539.02|10
1643185150000|2022-01-26 08:19:10|13659.25|13539.25|13659.66|13539.66|13659.68|13539.68|13659.14|13539.14|9
1643185160000|2022-01-26 08:19:20|13659.94|13539.94|13658.28|13538.28|13659.94|13539.94|13658.28|13538.28|10
1643185170000|2022-01-26 08:19:30|13658.2|13538.2|13656.37|13536.37|13658.2|13538.2|13656.37|13536.37|10
1643185180000|2022-01-26 08:19:40|13656.28|13536.28|13653.76|13533.76|13656.37|13536.37|13653.76|13533.76|10
1643185190000|2022-01-26 08:19:50|13653.43|13533.43|13652.83|13532.83|13653.78|13533.78|13652.83|13532.83|10
1643185200000|2022-01-26 08:20:00|13652.86|13532.86|13652.58|13532.58|13652.86|13532.86|13651.89|13531.89|10
1643185210000|2022-01-26 08:20:10|13652.69|13532.69|13649.75|13529.75|13653.02|13533.02|13649.75|13529.75|10
1643185220000|2022-01-26 08:20:20|13650.28|13530.28|13650.21|13530.21|13650.39|13530.39|13650.21|13530.21|8
1643185230000|2022-01-26 08:20:30|13650.09|13530.09|13651.65|13531.65|13651.65|13531.65|13650.09|13530.09|9
1643185240000|2022-01-26 08:20:40|13651.62|13531.62|13653.49|13533.49|13653.49|13533.49|13651.62|13531.62|10
1643185250000|2022-01-26 08:20:50|13653.51|13533.51|13652.82|13532.82|13653.51|13533.51|13652.66|13532.66|10
1643185260000|2022-01-26 08:21:00|13652.93|13532.93|13654.66|13534.66|13654.66|13534.66|13652.93|13532.93|9
1643185270000|2022-01-26 08:21:10|13654.55|13534.55|13657.43|13537.43|13657.43|13537.43|13654.25|13534.25|9
1643185280000|2022-01-26 08:21:20|13657.32|13537.32|13665.64|13545.64|13665.64|13545.64|13657.32|13537.32|10
1643185290000|2022-01-26 08:21:30|13665.75|13545.75|13663.25|13543.25|13666.32|13546.32|13663.25|13543.25|10
1643185300000|2022-01-26 08:21:40|13663.03|13543.03|13659.25|13539.25|13663.03|13543.03|13659.25|13539.25|9
1643185310000|2022-01-26 08:21:50|13659|13539|13656.25|13536.25|13659.19|13539.19|13656.25|13536.25|10
1643185320000|2022-01-26 08:22:00|13656.74|13536.74|13656.5|13536.5|13656.89|13536.89|13656.08|13536.08|10
1643185330000|2022-01-26 08:22:10|13656.65|13536.65|13656.86|13536.86|13657.15|13537.15|13656.37|13536.37|10
1643185340000|2022-01-26 08:22:20|13657.24|13537.24|13658.02|13538.02|13658.02|13538.02|13657.23|13537.23|10
1643185350000|2022-01-26 08:22:30|13658.07|13538.07|13660.34|13540.34|13660.34|13540.34|13658.06|13538.06|10
1643185360000|2022-01-26 08:22:40|13660.52|13540.52|13662.12|13542.12|13662.12|13542.12|13660.21|13540.21|9
1643185370000|2022-01-26 08:22:50|13662.97|13542.97|13662.04|13542.04|13663.27|13543.27|13662.04|13542.04|10
1643185380000|2022-01-26 08:23:00|13662.09|13542.09|13662.67|13542.67|13662.67|13542.67|13662.07|13542.07|10
1643185390000|2022-01-26 08:23:10|13662.64|13542.64|13663.45|13543.45|13663.45|13543.45|13662.64|13542.64|10
1643185400000|2022-01-26 08:23:20|13663.7|13543.7|13668.24|13548.24|13668.24|13548.24|13663.7|13543.7|10
1643185410000|2022-01-26 08:23:30|13668.5|13548.5|13669.34|13549.34|13669.34|13549.34|13668.5|13548.5|8
1643185420000|2022-01-26 08:23:40|13669.26|13549.26|13670.61|13550.61|13670.64|13550.64|13669|13549|10
1643185430000|2022-01-26 08:23:50|13670.81|13550.81|13671.95|13551.95|13671.95|13551.95|13670.81|13550.81|9
1643185440000|2022-01-26 08:24:00|13671.91|13551.91|13671.31|13551.31|13671.93|13551.93|13671.31|13551.31|9
1643185450000|2022-01-26 08:24:10|13671.14|13551.14|13668.69|13548.69|13671.14|13551.14|13668.69|13548.69|10
1643185460000|2022-01-26 08:24:20|13668.72|13548.72|13668.7|13548.7|13668.72|13548.72|13668.25|13548.25|9
1643185470000|2022-01-26 08:24:30|13667.87|13547.87|13667.22|13547.22|13667.88|13547.88|13667.01|13547.01|10
1643185480000|2022-01-26 08:24:40|13667.26|13547.26|13665.81|13545.81|13667.26|13547.26|13665.81|13545.81|9
1643185490000|2022-01-26 08:24:50|13665.71|13545.71|13665.77|13545.77|13665.77|13545.77|13664.95|13544.95|9
1643185500000|2022-01-26 08:25:00|13666.25|13546.25|13669.32|13549.32|13669.32|13549.32|13666.25|13546.25|10
1643185510000|2022-01-26 08:25:10|13670.2|13550.2|13673.18|13553.18|13673.18|13553.18|13670.2|13550.2|9
1643185520000|2022-01-26 08:25:20|13673.11|13553.11|13673.56|13553.56|13673.98|13553.98|13673.11|13553.11|9
1643185530000|2022-01-26 08:25:30|13673.44|13553.44|13672.18|13552.18|13673.44|13553.44|13672.12|13552.12|10
1643185540000|2022-01-26 08:25:40|13671.8|13551.8|13669.25|13549.25|13671.8|13551.8|13669.25|13549.25|10
1643185550000|2022-01-26 08:25:50|13668.9|13548.9|13668.29|13548.29|13668.9|13548.9|13668.29|13548.29|9
1643185560000|2022-01-26 08:26:00|13668.12|13548.12|13669.16|13549.16|13669.16|13549.16|13668.11|13548.11|9
1643185570000|2022-01-26 08:26:10|13669.07|13549.07|13668.4|13548.4|13669.28|13549.28|13668.4|13548.4|9
1643185580000|2022-01-26 08:26:20|13668.17|13548.17|13665.08|13545.08|13668.17|13548.17|13665.05|13545.05|10
1643185590000|2022-01-26 08:26:30|13664.74|13544.74|13663.02|13543.02|13664.74|13544.74|13662.86|13542.86|10
1643185600000|2022-01-26 08:26:40|13662.81|13542.81|13662.2|13542.2|13663.13|13543.13|13662.2|13542.2|10
1643185610000|2022-01-26 08:26:50|13661.98|13541.98|13660.86|13540.86|13661.98|13541.98|13660.49|13540.49|9
1643185620000|2022-01-26 08:27:00|13660.69|13540.69|13659.83|13539.83|13660.88|13540.88|13659.83|13539.83|10
1643185630000|2022-01-26 08:27:10|13660|13540|13659.47|13539.47|13660.21|13540.21|13659.27|13539.27|10
1643185640000|2022-01-26 08:27:20|13659.61|13539.61|13660.75|13540.75|13660.8|13540.8|13659.61|13539.61|10
1643185650000|2022-01-26 08:27:30|13660.69|13540.69|13660.5|13540.5|13660.83|13540.83|13660.08|13540.08|10
1643185660000|2022-01-26 08:27:40|13661.16|13541.16|13662.24|13542.24|13662.24|13542.24|13661.16|13541.16|10
1643185670000|2022-01-26 08:27:50|13662.35|13542.35|13663.01|13543.01|13663.01|13543.01|13662.35|13542.35|10
1643185680000|2022-01-26 08:28:00|13663.21|13543.21|13663.82|13543.82|13663.82|13543.82|13663.19|13543.19|9
1643185690000|2022-01-26 08:28:10|13663.94|13543.94|13667.81|13547.81|13667.81|13547.81|13663.94|13543.94|9
1643185700000|2022-01-26 08:28:20|13667.6|13547.6|13672.84|13552.84|13672.84|13552.84|13667.38|13547.38|10
1643185710000|2022-01-26 08:28:30|13673.69|13553.69|13678.09|13558.09|13678.09|13558.09|13673.49|13553.49|10
1643185720000|2022-01-26 08:28:40|13679.11|13559.11|13689.57|13569.57|13689.64|13569.64|13679.11|13559.11|10
1643185730000|2022-01-26 08:28:50|13689.15|13569.15|13692.82|13572.82|13692.82|13572.82|13688.38|13568.38|10
1643185740000|2022-01-26 08:29:00|13692.53|13572.53|13692.52|13572.52|13694.27|13574.27|13692.52|13572.52|10
1643185750000|2022-01-26 08:29:10|13692.07|13572.07|13684.03|13564.03|13692.16|13572.16|13684.03|13564.03|10
1643185760000|2022-01-26 08:29:20|13682.16|13562.16|13677.25|13557.25|13682.16|13562.16|13677.25|13557.25|10
1643185770000|2022-01-26 08:29:30|13677.27|13557.27|13679.69|13559.69|13679.69|13559.69|13677.27|13557.27|9
1643185780000|2022-01-26 08:29:40|13679.34|13559.34|13675.85|13555.85|13679.34|13559.34|13675.85|13555.85|8
1643185790000|2022-01-26 08:29:50|13675.47|13555.47|13676.1|13556.1|13676.65|13556.65|13675.47|13555.47|9
1643185800000|2022-01-26 08:30:00|13676.06|13556.06|13676.9|13556.9|13677.17|13557.17|13676.06|13556.06|10
1643185810000|2022-01-26 08:30:10|13676.89|13556.89|13677.51|13557.51|13677.51|13557.51|13676.89|13556.89|10
1643185820000|2022-01-26 08:30:20|13677.84|13557.84|13677.82|13557.82|13677.88|13557.88|13676.91|13556.91|10
1643185830000|2022-01-26 08:30:30|13678.52|13558.52|13680.07|13560.07|13680.07|13560.07|13678.52|13558.52|10
1643185840000|2022-01-26 08:30:40|13680.21|13560.21|13680.37|13560.37|13680.4|13560.4|13679.73|13559.73|9
1643185850000|2022-01-26 08:30:50|13681|13561|13683.45|13563.45|13683.45|13563.45|13681|13561|10
1643185860000|2022-01-26 08:31:00|13682.96|13562.96|13683.96|13563.96|13684.39|13564.39|13682.96|13562.96|9
1643185870000|2022-01-26 08:31:10|13683.73|13563.73|13683.45|13563.45|13683.88|13563.88|13683.45|13563.45|10
1643185880000|2022-01-26 08:31:20|13683.94|13563.94|13684.62|13564.62|13684.84|13564.84|13683.94|13563.94|9
1643185890000|2022-01-26 08:31:30|13684.76|13564.76|13684.41|13564.41|13684.97|13564.97|13683.65|13563.65|10
1643185900000|2022-01-26 08:31:40|13685.01|13565.01|13686.6|13566.6|13686.6|13566.6|13684.86|13564.86|10
1643185910000|2022-01-26 08:31:50|13686.83|13566.83|13688.05|13568.05|13688.05|13568.05|13686.83|13566.83|10
1643185920000|2022-01-26 08:32:00|13688.67|13568.67|13690.91|13570.91|13690.91|13570.91|13688.67|13568.67|10
1643185930000|2022-01-26 08:32:10|13691.21|13571.21|13697.06|13577.06|13697.06|13577.06|13691.03|13571.03|9
1643185940000|2022-01-26 08:32:20|13697.28|13577.28|13699.5|13579.5|13699.5|13579.5|13697.21|13577.21|10
1643185950000|2022-01-26 08:32:30|13700|13580|13702.36|13582.36|13702.37|13582.37|13700|13580|10
1643185960000|2022-01-26 08:32:40|13702.23|13582.23|13700.29|13580.29|13702.23|13582.23|13700.29|13580.29|10
1643185970000|2022-01-26 08:32:50|13700.02|13580.02|13696.67|13576.67|13700.02|13580.02|13696.67|13576.67|10
1643185980000|2022-01-26 08:33:00|13696.75|13576.75|13694.6|13574.6|13696.75|13576.75|13694.22|13574.22|10
1643185990000|2022-01-26 08:33:10|13694.66|13574.66|13691.07|13571.07|13694.66|13574.66|13691.07|13571.07|10
1643186000000|2022-01-26 08:33:20|13691.15|13571.15|13692.15|13572.15|13692.15|13572.15|13690.46|13570.46|10
1643186010000|2022-01-26 08:33:30|13692.58|13572.58|13699|13579|13699|13579|13692.58|13572.58|10
1643186020000|2022-01-26 08:33:40|13699.17|13579.17|13704.55|13584.55|13704.55|13584.55|13698.97|13578.97|10
1643186030000|2022-01-26 08:33:50|13706.1|13586.1|13708.12|13588.12|13708.12|13588.12|13704.29|13584.29|10
1643186040000|2022-01-26 08:34:00|13709.21|13589.21|13711.58|13591.58|13713.04|13593.04|13709.21|13589.21|10
1643186050000|2022-01-26 08:34:10|13711.12|13591.12|13708.41|13588.41|13711.12|13591.12|13708.41|13588.41|9
1643186060000|2022-01-26 08:34:20|13707.9|13587.9|13703.77|13583.77|13707.9|13587.9|13703.67|13583.67|10
1643186070000|2022-01-26 08:34:30|13702.68|13582.68|13701.48|13581.48|13702.68|13582.68|13701.46|13581.46|10
1643186080000|2022-01-26 08:34:40|13701.54|13581.54|13700.14|13580.14|13701.54|13581.54|13699.86|13579.86|9
1643186090000|2022-01-26 08:34:50|13699.98|13579.98|13699.3|13579.3|13699.98|13579.98|13698.67|13578.67|9
1643186100000|2022-01-26 08:35:00|13699.57|13579.57|13700.62|13580.62|13700.91|13580.91|13699.57|13579.57|10
1643186110000|2022-01-26 08:35:10|13701.34|13581.34|13704.53|13584.53|13704.53|13584.53|13701.34|13581.34|10
1643186120000|2022-01-26 08:35:20|13705|13585|13705.8|13585.8|13705.8|13585.8|13704.62|13584.62|10
1643186130000|2022-01-26 08:35:30|13707.66|13587.66|13709|13589|13709|13589|13707.27|13587.27|10
1643186140000|2022-01-26 08:35:40|13708.7|13588.7|13709.8|13589.8|13709.8|13589.8|13708.55|13588.55|10
1643186150000|2022-01-26 08:35:50|13709.95|13589.95|13710.04|13590.04|13710.12|13590.12|13709.2|13589.2|10
1643186160000|2022-01-26 08:36:00|13710.12|13590.12|13711.67|13591.67|13711.67|13591.67|13710.12|13590.12|10
1643186170000|2022-01-26 08:36:10|13711.37|13591.37|13712.86|13592.86|13712.86|13592.86|13711.32|13591.32|10
1643186180000|2022-01-26 08:36:20|13713.26|13593.26|13713.24|13593.24|13713.42|13593.42|13713.05|13593.05|10
1643186190000|2022-01-26 08:36:30|13713.79|13593.79|13716.48|13596.48|13716.48|13596.48|13713.47|13593.47|10
1643186200000|2022-01-26 08:36:40|13716.49|13596.49|13717.08|13597.08|13717.39|13597.39|13716.33|13596.33|10
1643186210000|2022-01-26 08:36:50|13717.44|13597.44|13721.51|13601.51|13721.51|13601.51|13717.44|13597.44|9
1643186220000|2022-01-26 08:37:00|13721.76|13601.76|13723.31|13603.31|13724.52|13604.52|13721.76|13601.76|10
1643186230000|2022-01-26 08:37:10|13723.37|13603.37|13720.86|13600.86|13723.37|13603.37|13720.85|13600.85|10
1643186240000|2022-01-26 08:37:20|13720.72|13600.72|13721.6|13601.6|13721.6|13601.6|13720.36|13600.36|10
1643186250000|2022-01-26 08:37:30|13721.66|13601.66|13720.74|13600.74|13721.66|13601.66|13720.74|13600.74|10
1643186260000|2022-01-26 08:37:40|13720.09|13600.09|13722.05|13602.05|13722.05|13602.05|13720.04|13600.04|10
1643186270000|2022-01-26 08:37:50|13723.65|13603.65|13721.1|13601.1|13723.65|13603.65|13721.1|13601.1|10
1643186280000|2022-01-26 08:38:00|13720.82|13600.82|13720.68|13600.68|13720.82|13600.82|13720.12|13600.12|8
1643186290000|2022-01-26 08:38:10|13721.07|13601.07|13720.98|13600.98|13722.19|13602.19|13720.98|13600.98|9
1643186300000|2022-01-26 08:38:20|13720.77|13600.77|13720.18|13600.18|13720.83|13600.83|13719.75|13599.75|10
1643186310000|2022-01-26 08:38:30|13720.21|13600.21|13719.84|13599.84|13720.21|13600.21|13719.76|13599.76|10
1643186320000|2022-01-26 08:38:40|13719.73|13599.73|13719.69|13599.69|13719.96|13599.96|13718.97|13598.97|10
1643186330000|2022-01-26 08:38:50|13719.66|13599.66|13718.77|13598.77|13719.91|13599.91|13718.6|13598.6|10
1643186340000|2022-01-26 08:39:00|13718.89|13598.89|13718.24|13598.24|13719|13599|13718.24|13598.24|10
1643186350000|2022-01-26 08:39:10|13717.79|13597.79|13716.2|13596.2|13718.35|13598.35|13716.2|13596.2|10
1643186360000|2022-01-26 08:39:20|13716.3|13596.3|13714.85|13594.85|13716.3|13596.3|13714.85|13594.85|10
1643186370000|2022-01-26 08:39:30|13714.64|13594.64|13714.12|13594.12|13714.7|13594.7|13714.12|13594.12|10
1643186380000|2022-01-26 08:39:40|13713.96|13593.96|13713.55|13593.55|13714.04|13594.04|13713.55|13593.55|9
1643186390000|2022-01-26 08:39:50|13713.34|13593.34|13713.06|13593.06|13713.57|13593.57|13713.06|13593.06|10
1643186400000|2022-01-26 08:40:00|13713.04|13593.04|13713.33|13593.33|13713.63|13593.63|13713.04|13593.04|10
1643186410000|2022-01-26 08:40:10|13712.46|13592.46|13711.13|13591.13|13712.46|13592.46|13709.99|13589.99|10
1643186420000|2022-01-26 08:40:20|13711.88|13591.88|13715.37|13595.37|13715.37|13595.37|13711.64|13591.64|10
1643186430000|2022-01-26 08:40:30|13715.23|13595.23|13715.19|13595.19|13715.34|13595.34|13714.87|13594.87|8
1643186440000|2022-01-26 08:40:40|13714.97|13594.97|13716.33|13596.33|13716.33|13596.33|13714.97|13594.97|9
1643186450000|2022-01-26 08:40:50|13716.26|13596.26|13717.23|13597.23|13717.23|13597.23|13716.24|13596.24|10
1643186460000|2022-01-26 08:41:00|13717.15|13597.15|13717.04|13597.04|13717.37|13597.37|13717.04|13597.04|8
1643186470000|2022-01-26 08:41:10|13716.94|13596.94|13716.4|13596.4|13717.06|13597.06|13716.23|13596.23|9
1643186480000|2022-01-26 08:41:20|13716.18|13596.18|13714.15|13594.15|13716.18|13596.18|13714.15|13594.15|10
1643186490000|2022-01-26 08:41:30|13714.02|13594.02|13714|13594|13714.18|13594.18|13713.67|13593.67|9
1643186500000|2022-01-26 08:41:40|13714.31|13594.31|13711.1|13591.1|13714.31|13594.31|13711.1|13591.1|10
1643186510000|2022-01-26 08:41:50|13710.56|13590.56|13708.7|13588.7|13710.56|13590.56|13708.7|13588.7|10
1643186520000|2022-01-26 08:42:00|13708.57|13588.57|13707.37|13587.37|13708.57|13588.57|13707.26|13587.26|10
1643186530000|2022-01-26 08:42:10|13707.59|13587.59|13705.95|13585.95|13707.59|13587.59|13705.95|13585.95|9
1643186540000|2022-01-26 08:42:20|13705.9|13585.9|13704.29|13584.29|13705.9|13585.9|13704.02|13584.02|10
1643186550000|2022-01-26 08:42:30|13703.83|13583.83|13703.5|13583.5|13703.83|13583.83|13702.99|13582.99|10
1643186560000|2022-01-26 08:42:40|13703.27|13583.27|13703.01|13583.01|13703.61|13583.61|13703.01|13583.01|10
1643186570000|2022-01-26 08:42:50|13703.1|13583.1|13702.69|13582.69|13703.36|13583.36|13702.47|13582.47|10
1643186580000|2022-01-26 08:43:00|13702.58|13582.58|13701.11|13581.11|13702.67|13582.67|13701.11|13581.11|9
1643186590000|2022-01-26 08:43:10|13700.92|13580.92|13699.07|13579.07|13700.92|13580.92|13698.86|13578.86|10
1643186600000|2022-01-26 08:43:20|13698.89|13578.89|13698.04|13578.04|13698.89|13578.89|13697.66|13577.66|10
1643186610000|2022-01-26 08:43:30|13698.03|13578.03|13699.02|13579.02|13699.08|13579.08|13697.84|13577.84|10
1643186620000|2022-01-26 08:43:40|13699.05|13579.05|13698.36|13578.36|13699.13|13579.13|13698.34|13578.34|10
1643186630000|2022-01-26 08:43:50|13698.25|13578.25|13697.11|13577.11|13698.25|13578.25|13697.11|13577.11|10
1643186640000|2022-01-26 08:44:00|13696.98|13576.98|13698.35|13578.35|13698.35|13578.35|13696.34|13576.34|10
1643186650000|2022-01-26 08:44:10|13697.9|13577.9|13698.9|13578.9|13698.9|13578.9|13697.08|13577.08|10
1643186660000|2022-01-26 08:44:20|13698.92|13578.92|13700.93|13580.93|13700.93|13580.93|13698.92|13578.92|9
1643186670000|2022-01-26 08:44:30|13701.42|13581.42|13701.19|13581.19|13701.61|13581.61|13700.97|13580.97|10
1643186680000|2022-01-26 08:44:40|13700.6|13580.6|13694.14|13574.14|13700.6|13580.6|13694.14|13574.14|10
1643186690000|2022-01-26 08:44:50|13693.33|13573.33|13690.86|13570.86|13693.33|13573.33|13690.86|13570.86|10
1643186700000|2022-01-26 08:45:00|13691.32|13571.32|13693.09|13573.09|13693.19|13573.19|13691.03|13571.03|10
1643186710000|2022-01-26 08:45:10|13693.91|13573.91|13696.69|13576.69|13696.7|13576.7|13693.85|13573.85|10
1643186720000|2022-01-26 08:45:20|13697.34|13577.34|13697.49|13577.49|13698.8|13578.8|13697.34|13577.34|9
1643186730000|2022-01-26 08:45:30|13697.47|13577.47|13695.3|13575.3|13697.47|13577.47|13695.3|13575.3|10
1643186740000|2022-01-26 08:45:40|13695.39|13575.39|13692.76|13572.76|13695.39|13575.39|13692.76|13572.76|10
1643186750000|2022-01-26 08:45:50|13692.66|13572.66|13689.82|13569.82|13692.66|13572.66|13689.82|13569.82|10
1643186760000|2022-01-26 08:46:00|13688.69|13568.69|13685.12|13565.12|13688.69|13568.69|13685.12|13565.12|10
1643186770000|2022-01-26 08:46:10|13684.33|13564.33|13680.07|13560.07|13684.33|13564.33|13680.07|13560.07|10
1643186780000|2022-01-26 08:46:20|13678.86|13558.86|13674.29|13554.29|13678.86|13558.86|13674.29|13554.29|10
1643186790000|2022-01-26 08:46:30|13673.47|13553.47|13669.29|13549.29|13673.47|13553.47|13669.28|13549.28|10
1643186800000|2022-01-26 08:46:40|13669.44|13549.44|13666.02|13546.02|13669.44|13549.44|13665.55|13545.55|10
1643186810000|2022-01-26 08:46:50|13665.95|13545.95|13664.15|13544.15|13665.95|13545.95|13664.15|13544.15|9
1643186820000|2022-01-26 08:47:00|13664.18|13544.18|13661|13541|13664.49|13544.49|13661|13541|10
1643186830000|2022-01-26 08:47:10|13660.23|13540.23|13657.76|13537.76|13660.23|13540.23|13657.7|13537.7|9
1643186840000|2022-01-26 08:47:20|13657.56|13537.56|13656.33|13536.33|13657.56|13537.56|13656.29|13536.29|10
1643186850000|2022-01-26 08:47:30|13656.27|13536.27|13655.96|13535.96|13656.58|13536.58|13655.39|13535.39|10
1643186860000|2022-01-26 08:47:40|13655.75|13535.75|13656.55|13536.55|13656.6|13536.6|13655.72|13535.72|10
1643186870000|2022-01-26 08:47:50|13656.27|13536.27|13654.74|13534.74|13656.47|13536.47|13654.74|13534.74|10
1643186880000|2022-01-26 08:48:00|13654.78|13534.78|13654.2|13534.2|13654.78|13534.78|13654.2|13534.2|10
1643186890000|2022-01-26 08:48:10|13654.76|13534.76|13657.02|13537.02|13657.02|13537.02|13654.69|13534.69|10
1643186900000|2022-01-26 08:48:20|13657.64|13537.64|13659.42|13539.42|13659.42|13539.42|13657.64|13537.64|10
1643186910000|2022-01-26 08:48:30|13659.35|13539.35|13661.42|13541.42|13661.44|13541.44|13659.35|13539.35|10
1643186920000|2022-01-26 08:48:40|13661.78|13541.78|13661.27|13541.27|13661.79|13541.79|13660.92|13540.92|10
1643186930000|2022-01-26 08:48:50|13661.22|13541.22|13660.59|13540.59|13661.22|13541.22|13660.59|13540.59|9
1643186940000|2022-01-26 08:49:00|13660.56|13540.56|13660.79|13540.79|13660.79|13540.79|13660.31|13540.31|10
1643186950000|2022-01-26 08:49:10|13660.81|13540.81|13658.95|13538.95|13661|13541|13658.95|13538.95|10
1643186960000|2022-01-26 08:49:20|13658.22|13538.22|13655.06|13535.06|13658.22|13538.22|13655.06|13535.06|10
1643186970000|2022-01-26 08:49:30|13655.08|13535.08|13654.66|13534.66|13655.08|13535.08|13654.16|13534.16|10
1643186980000|2022-01-26 08:49:40|13654.76|13534.76|13656.28|13536.28|13656.28|13536.28|13654.76|13534.76|10
1643186990000|2022-01-26 08:49:50|13656.66|13536.66|13658.81|13538.81|13658.81|13538.81|13656.66|13536.66|10
1643187000000|2022-01-26 08:50:00|13658.94|13538.94|13662.35|13542.35|13662.35|13542.35|13658.94|13538.94|9
1643187010000|2022-01-26 08:50:10|13662.28|13542.28|13666.28|13546.28|13666.28|13546.28|13662.28|13542.28|10
1643187020000|2022-01-26 08:50:20|13666.53|13546.53|13668.02|13548.02|13668.25|13548.25|13666.53|13546.53|10
1643187030000|2022-01-26 08:50:30|13668.05|13548.05|13669.79|13549.79|13670.05|13550.05|13668.05|13548.05|9
1643187040000|2022-01-26 08:50:40|13671.02|13551.02|13673.2|13553.2|13673.2|13553.2|13671.02|13551.02|10
1643187050000|2022-01-26 08:50:50|13673.21|13553.21|13673.91|13553.91|13674.75|13554.75|13673.02|13553.02|10
1643187060000|2022-01-26 08:51:00|13673.36|13553.36|13671.72|13551.72|13673.36|13553.36|13671.72|13551.72|8
1643187070000|2022-01-26 08:51:10|13671.65|13551.65|13672.22|13552.22|13672.28|13552.28|13671.56|13551.56|8
1643187080000|2022-01-26 08:51:20|13672.57|13552.57|13673.05|13553.05|13673.12|13553.12|13672.12|13552.12|10
1643187090000|2022-01-26 08:51:30|13673.03|13553.03|13674.39|13554.39|13674.39|13554.39|13673.03|13553.03|10
1643187100000|2022-01-26 08:51:40|13674.41|13554.41|13675.83|13555.83|13675.92|13555.92|13674.41|13554.41|8
1643187110000|2022-01-26 08:51:50|13675.98|13555.98|13676.04|13556.04|13676.26|13556.26|13675.72|13555.72|8
1643187120000|2022-01-26 08:52:00|13676.33|13556.33|13680.14|13560.14|13680.14|13560.14|13676.33|13556.33|9
1643187130000|2022-01-26 08:52:10|13680.82|13560.82|13690.23|13570.23|13690.23|13570.23|13680.82|13560.82|10
1643187140000|2022-01-26 08:52:20|13690.52|13570.52|13688.33|13568.33|13690.9|13570.9|13688.33|13568.33|9
1643187150000|2022-01-26 08:52:30|13687.44|13567.44|13687.31|13567.31|13687.88|13567.88|13686.69|13566.69|10
1643187160000|2022-01-26 08:52:40|13687.43|13567.43|13689.39|13569.39|13689.39|13569.39|13687.43|13567.43|9
1643187170000|2022-01-26 08:52:50|13689.47|13569.47|13689.4|13569.4|13689.84|13569.84|13689.37|13569.37|9
1643187180000|2022-01-26 08:53:00|13688.79|13568.79|13687.12|13567.12|13688.79|13568.79|13687.12|13567.12|9
1643187190000|2022-01-26 08:53:10|13686.86|13566.86|13683.49|13563.49|13686.86|13566.86|13683.18|13563.18|9
1643187200000|2022-01-26 08:53:20|13683.03|13563.03|13680.99|13560.99|13683.03|13563.03|13680.78|13560.78|9
1643187210000|2022-01-26 08:53:30|13680.97|13560.97|13680.35|13560.35|13680.97|13560.97|13680.08|13560.08|10
1643187220000|2022-01-26 08:53:40|13680.61|13560.61|13681.24|13561.24|13681.24|13561.24|13680.61|13560.61|9
1643187230000|2022-01-26 08:53:50|13681.45|13561.45|13683.74|13563.74|13683.74|13563.74|13681.45|13561.45|9
1643187240000|2022-01-26 08:54:00|13684.51|13564.51|13685.39|13565.39|13685.53|13565.53|13684.47|13564.47|10
1643187250000|2022-01-26 08:54:10|13684.88|13564.88|13683.69|13563.69|13684.88|13564.88|13683.69|13563.69|10
1643187260000|2022-01-26 08:54:20|13682.98|13562.98|13681.15|13561.15|13682.98|13562.98|13681.15|13561.15|9
1643187270000|2022-01-26 08:54:30|13681.09|13561.09|13680.17|13560.17|13681.09|13561.09|13680.17|13560.17|8
1643187280000|2022-01-26 08:54:40|13680.12|13560.12|13681.04|13561.04|13681.04|13561.04|13680.12|13560.12|10
1643187290000|2022-01-26 08:54:50|13681.35|13561.35|13683.03|13563.03|13683.07|13563.07|13681.35|13561.35|9
1643187300000|2022-01-26 08:55:00|13682.58|13562.58|13683.87|13563.87|13683.87|13563.87|13682.58|13562.58|10
1643187310000|2022-01-26 08:55:10|13683.88|13563.88|13686.93|13566.93|13686.93|13566.93|13683.88|13563.88|10
1643187320000|2022-01-26 08:55:20|13687.63|13567.63|13690.35|13570.35|13690.37|13570.37|13687.63|13567.63|9
1643187330000|2022-01-26 08:55:30|13690.42|13570.42|13690.42|13570.42|13691.06|13571.06|13689.88|13569.88|10
1643187340000|2022-01-26 08:55:40|13690.38|13570.38|13691.75|13571.75|13691.75|13571.75|13690.38|13570.38|10
1643187350000|2022-01-26 08:55:50|13692.37|13572.37|13694.87|13574.87|13694.87|13574.87|13692.37|13572.37|9
1643187360000|2022-01-26 08:56:00|13694.63|13574.63|13697.54|13577.54|13697.79|13577.79|13694.63|13574.63|9
1643187370000|2022-01-26 08:56:10|13697.63|13577.63|13696.24|13576.24|13697.84|13577.84|13696.11|13576.11|10
1643187380000|2022-01-26 08:56:20|13696.35|13576.35|13700.52|13580.52|13700.52|13580.52|13696.35|13576.35|10
1643187390000|2022-01-26 08:56:30|13700.54|13580.54|13702.42|13582.42|13702.42|13582.42|13700.54|13580.54|10
1643187400000|2022-01-26 08:56:40|13702.7|13582.7|13704.31|13584.31|13704.31|13584.31|13702.7|13582.7|10
1643187410000|2022-01-26 08:56:50|13705.69|13585.69|13707.41|13587.41|13707.42|13587.42|13705.69|13585.69|10
1643187420000|2022-01-26 08:57:00|13707.58|13587.58|13708.96|13588.96|13709.39|13589.39|13707.58|13587.58|9
1643187430000|2022-01-26 08:57:10|13708.8|13588.8|13706.05|13586.05|13708.8|13588.8|13705.98|13585.98|10
1643187440000|2022-01-26 08:57:20|13705.59|13585.59|13704.88|13584.88|13705.59|13585.59|13704.35|13584.35|9
1643187450000|2022-01-26 08:57:30|13704.75|13584.75|13703.97|13583.97|13705.08|13585.08|13703.84|13583.84|10
1643187460000|2022-01-26 08:57:40|13704.45|13584.45|13703.71|13583.71|13704.85|13584.85|13703.71|13583.71|10
1643187470000|2022-01-26 08:57:50|13703.58|13583.58|13701.48|13581.48|13703.58|13583.58|13701.48|13581.48|10
1643187480000|2022-01-26 08:58:00|13701.37|13581.37|13701.1|13581.1|13701.76|13581.76|13701.1|13581.1|10
1643187490000|2022-01-26 08:58:10|13700.79|13580.79|13698.41|13578.41|13700.79|13580.79|13698.41|13578.41|10
1643187500000|2022-01-26 08:58:20|13697.99|13577.99|13697.46|13577.46|13697.99|13577.99|13697.29|13577.29|9
1643187510000|2022-01-26 08:58:30|13697.51|13577.51|13700.71|13580.71|13700.84|13580.84|13697.51|13577.51|10
1643187520000|2022-01-26 08:58:40|13700.31|13580.31|13697.49|13577.49|13700.31|13580.31|13697.49|13577.49|10
1643187530000|2022-01-26 08:58:50|13697.24|13577.24|13696.8|13576.8|13697.5|13577.5|13696.55|13576.55|9
1643187540000|2022-01-26 08:59:00|13697.03|13577.03|13700.68|13580.68|13700.68|13580.68|13697.03|13577.03|10
1643187550000|2022-01-26 08:59:10|13700.99|13580.99|13706.26|13586.26|13706.26|13586.26|13700.99|13580.99|10
1643187560000|2022-01-26 08:59:20|13707.5|13587.5|13710.25|13590.25|13710.25|13590.25|13707.5|13587.5|10
1643187570000|2022-01-26 08:59:30|13710.56|13590.56|13710.07|13590.07|13711.09|13591.09|13710.07|13590.07|9
1643187580000|2022-01-26 08:59:40|13709.52|13589.52|13707.4|13587.4|13709.67|13589.67|13707.4|13587.4|10
1643187590000|2022-01-26 08:59:50|13707.43|13587.43|13704.5|13584.5|13707.43|13587.43|13704.5|13584.5|10
1643187600000|2022-01-26 09:00:00|13703.48|13583.48|13700.64|13580.64|13703.48|13583.48|13700.64|13580.64|10
1643187610000|2022-01-26 09:00:10|13700.51|13580.51|13698.13|13578.13|13700.51|13580.51|13697.91|13577.91|10
1643187620000|2022-01-26 09:00:20|13698.2|13578.2|13698.3|13578.3|13698.76|13578.76|13698.2|13578.2|9
1643187630000|2022-01-26 09:00:30|13698.27|13578.27|13700.35|13580.35|13700.35|13580.35|13698.04|13578.04|10
1643187640000|2022-01-26 09:00:40|13700.93|13580.93|13699.78|13579.78|13700.93|13580.93|13699.68|13579.68|9
1643187650000|2022-01-26 09:00:50|13699.65|13579.65|13698.94|13578.94|13699.65|13579.65|13698.94|13578.94|8
1643187660000|2022-01-26 09:01:00|13698.99|13578.99|13703.65|13583.65|13703.65|13583.65|13698.97|13578.97|10
1643187670000|2022-01-26 09:01:10|13704.27|13584.27|13710.66|13590.66|13710.66|13590.66|13704.27|13584.27|10
1643187680000|2022-01-26 09:01:20|13712.31|13592.31|13717.66|13597.66|13717.66|13597.66|13712.31|13592.31|10
1643187690000|2022-01-26 09:01:30|13717.65|13597.65|13721.05|13601.05|13721.31|13601.31|13717.65|13597.65|10
1643187700000|2022-01-26 09:01:40|13721.12|13601.12|13719.78|13599.78|13721.48|13601.48|13719.78|13599.78|10
1643187710000|2022-01-26 09:01:50|13719.96|13599.96|13720.2|13600.2|13720.39|13600.39|13719.03|13599.03|10
1643187720000|2022-01-26 09:02:00|13719.5|13599.5|13720.11|13600.11|13720.63|13600.63|13719.46|13599.46|9
1643187730000|2022-01-26 09:02:10|13719.9|13599.9|13720.88|13600.88|13720.98|13600.98|13719.9|13599.9|10
1643187740000|2022-01-26 09:02:20|13720.82|13600.82|13720.73|13600.73|13721.47|13601.47|13720.73|13600.73|10
1643187750000|2022-01-26 09:02:30|13720.2|13600.2|13718.38|13598.38|13720.2|13600.2|13718.38|13598.38|9
1643187760000|2022-01-26 09:02:40|13717.68|13597.68|13714.03|13594.03|13717.68|13597.68|13714.03|13594.03|10
1643187770000|2022-01-26 09:02:50|13713.48|13593.48|13714.31|13594.31|13714.31|13594.31|13713.48|13593.48|10
1643187780000|2022-01-26 09:03:00|13714.9|13594.9|13719.83|13599.83|13719.83|13599.83|13714.9|13594.9|10
1643187790000|2022-01-26 09:03:10|13721.6|13601.6|13726.17|13606.17|13726.7|13606.7|13721.6|13601.6|10
1643187800000|2022-01-26 09:03:20|13726.48|13606.48|13725.45|13605.45|13727.02|13607.02|13724.99|13604.99|10
1643187810000|2022-01-26 09:03:30|13725.15|13605.15|13726.26|13606.26|13726.73|13606.73|13725.15|13605.15|10
1643187820000|2022-01-26 09:03:40|13726.67|13606.67|13729.87|13609.87|13730.14|13610.14|13726.67|13606.67|10
1643187830000|2022-01-26 09:03:50|13729.9|13609.9|13729.07|13609.07|13729.9|13609.9|13728.76|13608.76|10
1643187840000|2022-01-26 09:04:00|13729.95|13609.95|13728.88|13608.88|13730.09|13610.09|13728.87|13608.87|10
1643187850000|2022-01-26 09:04:10|13728.47|13608.47|13725.21|13605.21|13728.47|13608.47|13725.21|13605.21|10
1643187860000|2022-01-26 09:04:20|13724.36|13604.36|13721.92|13601.92|13724.46|13604.46|13721.92|13601.92|9
1643187870000|2022-01-26 09:04:30|13721.09|13601.09|13719.06|13599.06|13721.09|13601.09|13719.01|13599.01|9
1643187880000|2022-01-26 09:04:40|13718.25|13598.25|13717.38|13597.38|13718.4|13598.4|13717.23|13597.23|10
1643187890000|2022-01-26 09:04:50|13717.78|13597.78|13716.95|13596.95|13717.78|13597.78|13716.95|13596.95|10
1643187900000|2022-01-26 09:05:00|13716.92|13596.92|13714.27|13594.27|13716.92|13596.92|13714.05|13594.05|10
1643187910000|2022-01-26 09:05:10|13713.82|13593.82|13711.54|13591.54|13713.82|13593.82|13711.54|13591.54|10
1643187920000|2022-01-26 09:05:20|13711.24|13591.24|13711.18|13591.18|13711.41|13591.41|13710.38|13590.38|10
1643187930000|2022-01-26 09:05:30|13711.15|13591.15|13711.05|13591.05|13711.82|13591.82|13710.8|13590.8|10
1643187940000|2022-01-26 09:05:40|13711.4|13591.4|13714.19|13594.19|13714.19|13594.19|13711.4|13591.4|10
1643187950000|2022-01-26 09:05:50|13714.26|13594.26|13715.82|13595.82|13715.9|13595.9|13714.26|13594.26|10
1643187960000|2022-01-26 09:06:00|13715.69|13595.69|13716.2|13596.2|13716.39|13596.39|13715.69|13595.69|9
1643187970000|2022-01-26 09:06:10|13715.93|13595.93|13718.51|13598.51|13718.51|13598.51|13715.93|13595.93|10
1643187980000|2022-01-26 09:06:20|13718.59|13598.59|13719.87|13599.87|13720.13|13600.13|13718.59|13598.59|10
1643187990000|2022-01-26 09:06:30|13720.07|13600.07|13722.78|13602.78|13722.78|13602.78|13720.07|13600.07|9
1643188000000|2022-01-26 09:06:40|13722.91|13602.91|13722.21|13602.21|13723.35|13603.35|13722.19|13602.19|10
1643188010000|2022-01-26 09:06:50|13722.33|13602.33|13720.78|13600.78|13722.33|13602.33|13720.78|13600.78|9
1643188020000|2022-01-26 09:07:00|13720.5|13600.5|13724.12|13604.12|13724.12|13604.12|13720.29|13600.29|10
1643188030000|2022-01-26 09:07:10|13724.32|13604.32|13725.72|13605.72|13725.72|13605.72|13723.9|13603.9|10
1643188040000|2022-01-26 09:07:20|13726.46|13606.46|13728|13608|13728|13608|13726.46|13606.46|10
1643188050000|2022-01-26 09:07:30|13727.62|13607.62|13729.93|13609.93|13731.24|13611.24|13727.62|13607.62|10
1643188060000|2022-01-26 09:07:40|13729.74|13609.74|13727.04|13607.04|13729.87|13609.87|13727.04|13607.04|10
1643188070000|2022-01-26 09:07:50|13726.95|13606.95|13726.87|13606.87|13726.95|13606.95|13726.17|13606.17|10
1643188080000|2022-01-26 09:08:00|13726.98|13606.98|13729.04|13609.04|13729.04|13609.04|13726.98|13606.98|10
1643188090000|2022-01-26 09:08:10|13728.96|13608.96|13729.43|13609.43|13729.9|13609.9|13728.87|13608.87|10
1643188100000|2022-01-26 09:08:20|13729.71|13609.71|13726.21|13606.21|13729.79|13609.79|13726.21|13606.21|10
1643188110000|2022-01-26 09:08:30|13726.05|13606.05|13727.02|13607.02|13727.03|13607.03|13726.05|13606.05|10
1643188120000|2022-01-26 09:08:40|13727.01|13607.01|13727.42|13607.42|13727.49|13607.49|13726.98|13606.98|10
1643188130000|2022-01-26 09:08:50|13727.06|13607.06|13729.27|13609.27|13729.28|13609.28|13727.06|13607.06|9
1643188140000|2022-01-26 09:09:00|13729.01|13609.01|13724.73|13604.73|13729.01|13609.01|13724.6|13604.6|10
1643188150000|2022-01-26 09:09:10|13724.83|13604.83|13724.66|13604.66|13724.83|13604.83|13724.26|13604.26|9
1643188160000|2022-01-26 09:09:20|13724.83|13604.83|13728.05|13608.05|13728.08|13608.08|13724.56|13604.56|10
1643188170000|2022-01-26 09:09:30|13728.28|13608.28|13728.56|13608.56|13728.93|13608.93|13728.28|13608.28|10
1643188180000|2022-01-26 09:09:40|13728.43|13608.43|13730.32|13610.32|13730.32|13610.32|13728.43|13608.43|10
1643188190000|2022-01-26 09:09:50|13730.65|13610.65|13729.67|13609.67|13730.97|13610.97|13729.46|13609.46|10
1643188200000|2022-01-26 09:10:00|13729.99|13609.99|13730.97|13610.97|13730.97|13610.97|13729.99|13609.99|9
1643188210000|2022-01-26 09:10:10|13730.91|13610.91|13731.58|13611.58|13731.81|13611.81|13730.91|13610.91|10
1643188220000|2022-01-26 09:10:20|13731.5|13611.5|13734.95|13614.95|13734.95|13614.95|13731.3|13611.3|10
1643188230000|2022-01-26 09:10:30|13735.44|13615.44|13737.67|13617.67|13738.28|13618.28|13735.44|13615.44|8
1643188240000|2022-01-26 09:10:40|13737.74|13617.74|13735.78|13615.78|13737.74|13617.74|13735.78|13615.78|10
1643188250000|2022-01-26 09:10:50|13735.31|13615.31|13733.77|13613.77|13735.31|13615.31|13733.75|13613.75|9
1643188260000|2022-01-26 09:11:00|13733.68|13613.68|13732.6|13612.6|13733.99|13613.99|13732.6|13612.6|10
1643188270000|2022-01-26 09:11:10|13730.79|13610.79|13724.99|13604.99|13730.79|13610.79|13724.99|13604.99|10
1643188280000|2022-01-26 09:11:20|13724.59|13604.59|13724.61|13604.61|13726|13606|13724.59|13604.59|10
1643188290000|2022-01-26 09:11:30|13724.71|13604.71|13726.33|13606.33|13726.33|13606.33|13724.58|13604.58|10
1643188300000|2022-01-26 09:11:40|13726.23|13606.23|13726.51|13606.51|13726.52|13606.52|13725.98|13605.98|10
1643188310000|2022-01-26 09:11:50|13726.32|13606.32|13727.22|13607.22|13727.22|13607.22|13726.01|13606.01|10
1643188320000|2022-01-26 09:12:00|13727.36|13607.36|13728.62|13608.62|13728.62|13608.62|13727.36|13607.36|9
1643188330000|2022-01-26 09:12:10|13728.67|13608.67|13728.45|13608.45|13729|13609|13728.22|13608.22|10
1643188340000|2022-01-26 09:12:20|13727.57|13607.57|13727.17|13607.17|13727.67|13607.67|13727.17|13607.17|9
1643188350000|2022-01-26 09:12:30|13727.42|13607.42|13726.71|13606.71|13727.73|13607.73|13726.71|13606.71|10
1643188360000|2022-01-26 09:12:40|13727|13607|13727.18|13607.18|13727.24|13607.24|13726.44|13606.44|10
1643188370000|2022-01-26 09:12:50|13727.95|13607.95|13728.95|13608.95|13728.95|13608.95|13727.81|13607.81|9
1643188380000|2022-01-26 09:13:00|13728.96|13608.96|13728.89|13608.89|13728.96|13608.96|13728.48|13608.48|8
1643188390000|2022-01-26 09:13:10|13728.55|13608.55|13728.21|13608.21|13728.59|13608.59|13728.18|13608.18|10
1643188400000|2022-01-26 09:13:20|13728.19|13608.19|13728.1|13608.1|13728.25|13608.25|13727.61|13607.61|9
1643188410000|2022-01-26 09:13:30|13727.87|13607.87|13727.83|13607.83|13727.92|13607.92|13727.64|13607.64|10
1643188420000|2022-01-26 09:13:40|13728.59|13608.59|13729.1|13609.1|13729.25|13609.25|13728.59|13608.59|10
1643188430000|2022-01-26 09:13:50|13728.49|13608.49|13730.12|13610.12|13730.12|13610.12|13728.49|13608.49|10
1643188440000|2022-01-26 09:14:00|13729.73|13609.73|13734.3|13614.3|13734.3|13614.3|13729.57|13609.57|10
1643188450000|2022-01-26 09:14:10|13734.35|13614.35|13736.08|13616.08|13736.16|13616.16|13734.23|13614.23|10
1643188460000|2022-01-26 09:14:20|13736.55|13616.55|13736.63|13616.63|13736.88|13616.88|13736.05|13616.05|9
1643188470000|2022-01-26 09:14:30|13736.4|13616.4|13738.04|13618.04|13738.74|13618.74|13736.4|13616.4|10
1643188480000|2022-01-26 09:14:40|13738.02|13618.02|13735.87|13615.87|13738.04|13618.04|13735.87|13615.87|10
1643188490000|2022-01-26 09:14:50|13735.65|13615.65|13734.75|13614.75|13735.65|13615.65|13734.6|13614.6|10
1643188500000|2022-01-26 09:15:00|13734.7|13614.7|13733.86|13613.86|13734.78|13614.78|13733.86|13613.86|10
1643188510000|2022-01-26 09:15:10|13733.31|13613.31|13730.56|13610.56|13733.31|13613.31|13730.56|13610.56|10
1643188520000|2022-01-26 09:15:20|13730.53|13610.53|13726.78|13606.78|13730.53|13610.53|13726.78|13606.78|10
1643188530000|2022-01-26 09:15:30|13727.1|13607.1|13729.28|13609.28|13729.28|13609.28|13727.1|13607.1|10
1643188540000|2022-01-26 09:15:40|13729.13|13609.13|13730.82|13610.82|13730.82|13610.82|13729.13|13609.13|9
1643188550000|2022-01-26 09:15:50|13731.02|13611.02|13732.97|13612.97|13732.97|13612.97|13731.02|13611.02|10
1643188560000|2022-01-26 09:16:00|13732.92|13612.92|13734.62|13614.62|13734.62|13614.62|13732.79|13612.79|10
1643188570000|2022-01-26 09:16:10|13734.45|13614.45|13737.55|13617.55|13737.55|13617.55|13734.45|13614.45|10
1643188580000|2022-01-26 09:16:20|13737.81|13617.81|13739.93|13619.93|13739.93|13619.93|13737.31|13617.31|10
1643188590000|2022-01-26 09:16:30|13739.78|13619.78|13738.97|13618.97|13740|13620|13738.97|13618.97|9
1643188600000|2022-01-26 09:16:40|13738.8|13618.8|13739.37|13619.37|13739.37|13619.37|13738.13|13618.13|10
1643188610000|2022-01-26 09:16:50|13739.54|13619.54|13743.76|13623.76|13743.76|13623.76|13739.54|13619.54|10
1643188620000|2022-01-26 09:17:00|13744.23|13624.23|13748.39|13628.39|13748.39|13628.39|13744.23|13624.23|10
1643188630000|2022-01-26 09:17:10|13747.96|13627.96|13747.3|13627.3|13747.96|13627.96|13746.32|13626.32|10
1643188640000|2022-01-26 09:17:20|13746.82|13626.82|13746.93|13626.93|13747.69|13627.69|13746.71|13626.71|10
1643188650000|2022-01-26 09:17:30|13746.76|13626.76|13745.44|13625.44|13746.82|13626.82|13745.39|13625.39|10
1643188660000|2022-01-26 09:17:40|13745.47|13625.47|13748.19|13628.19|13748.19|13628.19|13744.93|13624.93|10
1643188670000|2022-01-26 09:17:50|13747.69|13627.69|13749.75|13629.75|13750.21|13630.21|13747.69|13627.69|10
1643188680000|2022-01-26 09:18:00|13750.05|13630.05|13749.23|13629.23|13750.05|13630.05|13749.23|13629.23|9
1643188690000|2022-01-26 09:18:10|13749.56|13629.56|13749.46|13629.46|13749.81|13629.81|13749.19|13629.19|10
1643188700000|2022-01-26 09:18:20|13749.23|13629.23|13752.72|13632.72|13752.72|13632.72|13749.13|13629.13|10
1643188710000|2022-01-26 09:18:30|13753.11|13633.11|13753.76|13633.76|13754.38|13634.38|13753.11|13633.11|10
1643188720000|2022-01-26 09:18:40|13753.81|13633.81|13755.35|13635.35|13755.35|13635.35|13753.81|13633.81|10
1643188730000|2022-01-26 09:18:50|13755.8|13635.8|13755.98|13635.98|13756.2|13636.2|13755.63|13635.63|10
1643188740000|2022-01-26 09:19:00|13755.75|13635.75|13754.02|13634.02|13756.17|13636.17|13753.79|13633.79|10
1643188750000|2022-01-26 09:19:10|13753.49|13633.49|13747.27|13627.27|13753.49|13633.49|13747.12|13627.12|10
1643188760000|2022-01-26 09:19:20|13746.43|13626.43|13742.25|13622.25|13746.43|13626.43|13742.25|13622.25|10
1643188770000|2022-01-26 09:19:30|13742.87|13622.87|13742.82|13622.82|13743.55|13623.55|13742.21|13622.21|10
1643188780000|2022-01-26 09:19:40|13742.47|13622.47|13742.32|13622.32|13742.47|13622.47|13741.42|13621.42|10
1643188790000|2022-01-26 09:19:50|13742.16|13622.16|13741.63|13621.63|13742.32|13622.32|13741.63|13621.63|10
1643188800000|2022-01-26 09:20:00|13741.61|13621.61|13743.79|13623.79|13743.79|13623.79|13741.61|13621.61|10
1643188810000|2022-01-26 09:20:10|13744.22|13624.22|13745.27|13625.27|13745.27|13625.27|13744.22|13624.22|9
1643188820000|2022-01-26 09:20:20|13745.05|13625.05|13743.97|13623.97|13745.15|13625.15|13743.88|13623.88|10
1643188830000|2022-01-26 09:20:30|13743.91|13623.91|13745.48|13625.48|13745.48|13625.48|13743.29|13623.29|10
1643188840000|2022-01-26 09:20:40|13744.95|13624.95|13749.75|13629.75|13749.75|13629.75|13744.95|13624.95|10
1643188850000|2022-01-26 09:20:50|13750.13|13630.13|13754.38|13634.38|13754.38|13634.38|13750.13|13630.13|10
1643188860000|2022-01-26 09:21:00|13754.23|13634.23|13754.47|13634.47|13755.25|13635.25|13753.2|13633.2|10
1643188870000|2022-01-26 09:21:10|13755.98|13635.98|13759.76|13639.76|13759.76|13639.76|13755.98|13635.98|9
1643188880000|2022-01-26 09:21:20|13760.14|13640.14|13760.62|13640.62|13761.44|13641.44|13760.14|13640.14|10
1643188890000|2022-01-26 09:21:30|13760.44|13640.44|13762.58|13642.58|13762.58|13642.58|13760.44|13640.44|10
1643188900000|2022-01-26 09:21:40|13763.22|13643.22|13764.46|13644.46|13764.61|13644.61|13761.48|13641.48|9
1643188910000|2022-01-26 09:21:50|13764.56|13644.56|13767.66|13647.66|13767.66|13647.66|13764.56|13644.56|10
1643188920000|2022-01-26 09:22:00|13767.76|13647.76|13769.93|13649.93|13770.03|13650.03|13767.76|13647.76|10
1643188930000|2022-01-26 09:22:10|13769.17|13649.17|13772.81|13652.81|13773.25|13653.25|13768.23|13648.23|10
1643188940000|2022-01-26 09:22:20|13774.96|13654.96|13787.83|13667.83|13787.83|13667.83|13774.96|13654.96|10
1643188950000|2022-01-26 09:22:30|13788.51|13668.51|13811.43|13691.43|13811.43|13691.43|13788.51|13668.51|10
1643188960000|2022-01-26 09:22:40|13812.64|13692.64|13823.2|13703.2|13823.51|13703.51|13812.64|13692.64|10
1643188970000|2022-01-26 09:22:50|13822.62|13702.62|13821.97|13701.97|13824.66|13704.66|13821.97|13701.97|10
1643188980000|2022-01-26 09:23:00|13821.73|13701.73|13822.29|13702.29|13823.64|13703.64|13821.73|13701.73|10
1643188990000|2022-01-26 09:23:10|13822.14|13702.14|13815.66|13695.66|13822.14|13702.14|13815.66|13695.66|10
1643189000000|2022-01-26 09:23:20|13815.72|13695.72|13807.57|13687.57|13815.72|13695.72|13807.36|13687.36|10
1643189010000|2022-01-26 09:23:30|13806.94|13686.94|13805.96|13685.96|13807.72|13687.72|13805.96|13685.96|10
1643189020000|2022-01-26 09:23:40|13806.16|13686.16|13803.52|13683.52|13806.16|13686.16|13803.52|13683.52|10
1643189030000|2022-01-26 09:23:50|13802.92|13682.92|13799.66|13679.66|13802.92|13682.92|13799.66|13679.66|10
1643189040000|2022-01-26 09:24:00|13800.35|13680.35|13801.46|13681.46|13801.72|13681.72|13800.35|13680.35|10
1643189050000|2022-01-26 09:24:10|13801.71|13681.71|13805.9|13685.9|13806.25|13686.25|13801.71|13681.71|10
1643189060000|2022-01-26 09:24:20|13806.16|13686.16|13809.35|13689.35|13809.35|13689.35|13806.16|13686.16|10
1643189070000|2022-01-26 09:24:30|13809.48|13689.48|13810.65|13690.65|13810.72|13690.72|13809.29|13689.29|10
1643189080000|2022-01-26 09:24:40|13810.2|13690.2|13807.66|13687.66|13810.2|13690.2|13807.66|13687.66|10
1643189090000|2022-01-26 09:24:50|13807.86|13687.86|13807.88|13687.88|13808.84|13688.84|13806.7|13686.7|10
1643189100000|2022-01-26 09:25:00|13806.42|13686.42|13804.26|13684.26|13806.42|13686.42|13804.05|13684.05|10
1643189110000|2022-01-26 09:25:10|13804.69|13684.69|13800.17|13680.17|13805.1|13685.1|13800.17|13680.17|10
1643189120000|2022-01-26 09:25:20|13799.95|13679.95|13791.94|13671.94|13799.95|13679.95|13791.94|13671.94|10
1643189130000|2022-01-26 09:25:30|13791.59|13671.59|13792.98|13672.98|13792.98|13672.98|13791.59|13671.59|10
1643189140000|2022-01-26 09:25:40|13793.19|13673.19|13792.59|13672.59|13793.53|13673.53|13792.25|13672.25|10
1643189150000|2022-01-26 09:25:50|13792.06|13672.06|13789.92|13669.92|13792.06|13672.06|13789.64|13669.64|10
1643189160000|2022-01-26 09:26:00|13789.7|13669.7|13784.89|13664.89|13789.7|13669.7|13784.89|13664.89|9
1643189170000|2022-01-26 09:26:10|13784.12|13664.12|13783.39|13663.39|13784.49|13664.49|13782.78|13662.78|10
1643189180000|2022-01-26 09:26:20|13783.85|13663.85|13784.63|13664.63|13785.36|13665.36|13783.85|13663.85|9
1643189190000|2022-01-26 09:26:30|13784.58|13664.58|13782.66|13662.66|13784.58|13664.58|13782.66|13662.66|10
1643189200000|2022-01-26 09:26:40|13782|13662|13782.5|13662.5|13782.5|13662.5|13780.57|13660.57|10
1643189210000|2022-01-26 09:26:50|13782.51|13662.51|13780.66|13660.66|13783.11|13663.11|13780.66|13660.66|10
1643189220000|2022-01-26 09:27:00|13780.72|13660.72|13772.34|13652.34|13780.72|13660.72|13772.34|13652.34|10
1643189230000|2022-01-26 09:27:10|13772.45|13652.45|13772.55|13652.55|13772.86|13652.86|13771.51|13651.51|10
1643189240000|2022-01-26 09:27:20|13772.19|13652.19|13770.17|13650.17|13772.19|13652.19|13770.17|13650.17|10
1643189250000|2022-01-26 09:27:30|13769.81|13649.81|13766.57|13646.57|13769.81|13649.81|13766.57|13646.57|10
1643189260000|2022-01-26 09:27:40|13766.06|13646.06|13758.93|13638.93|13766.06|13646.06|13758.92|13638.92|10
1643189270000|2022-01-26 09:27:50|13758.44|13638.44|13755.78|13635.78|13758.44|13638.44|13755.49|13635.49|9
1643189280000|2022-01-26 09:28:00|13755.3|13635.3|13754.3|13634.3|13756.05|13636.05|13754.3|13634.3|10
1643189290000|2022-01-26 09:28:10|13754.29|13634.29|13753.12|13633.12|13754.74|13634.74|13752.77|13632.77|10
1643189300000|2022-01-26 09:28:20|13753.13|13633.13|13751.36|13631.36|13753.13|13633.13|13751.13|13631.13|10
1643189310000|2022-01-26 09:28:30|13751.11|13631.11|13748.68|13628.68|13751.11|13631.11|13748.67|13628.67|10
1643189320000|2022-01-26 09:28:40|13748.65|13628.65|13748.74|13628.74|13748.81|13628.81|13748.09|13628.09|10
1643189330000|2022-01-26 09:28:50|13748.93|13628.93|13748.84|13628.84|13749.22|13629.22|13748.41|13628.41|10
1643189340000|2022-01-26 09:29:00|13749.13|13629.13|13748.81|13628.81|13749.24|13629.24|13748.63|13628.63|10
1643189350000|2022-01-26 09:29:10|13748.69|13628.69|13746.34|13626.34|13748.84|13628.84|13746.34|13626.34|10
1643189360000|2022-01-26 09:29:20|13746.1|13626.1|13744.12|13624.12|13746.1|13626.1|13744.09|13624.09|10
1643189370000|2022-01-26 09:29:30|13744.34|13624.34|13742.93|13622.93|13744.76|13624.76|13742.01|13622.01|10
1643189380000|2022-01-26 09:29:40|13742.76|13622.76|13741.48|13621.48|13743.06|13623.06|13741.18|13621.18|10
1643189390000|2022-01-26 09:29:50|13741.89|13621.89|13740.23|13620.23|13741.89|13621.89|13740.23|13620.23|10
1643189400000|2022-01-26 09:30:00|13739.33|13619.33|13737.85|13617.85|13739.33|13619.33|13736.98|13616.98|10
1643189410000|2022-01-26 09:30:10|13738.21|13618.21|13740.84|13620.84|13741.17|13621.17|13738.21|13618.21|10
1643189420000|2022-01-26 09:30:20|13741.05|13621.05|13747.13|13627.13|13747.13|13627.13|13741.05|13621.05|10
1643189430000|2022-01-26 09:30:30|13748.13|13628.13|13752.03|13632.03|13752.03|13632.03|13748.13|13628.13|10
1643189440000|2022-01-26 09:30:40|13752.58|13632.58|13756.72|13636.72|13756.72|13636.72|13752.58|13632.58|10
1643189450000|2022-01-26 09:30:50|13757.13|13637.13|13758.79|13638.79|13759.75|13639.75|13757.13|13637.13|9
1643189460000|2022-01-26 09:31:00|13758.62|13638.62|13754.23|13634.23|13758.62|13638.62|13754.15|13634.15|10
1643189470000|2022-01-26 09:31:10|13754.3|13634.3|13750.11|13630.11|13754.3|13634.3|13750.11|13630.11|10
1643189480000|2022-01-26 09:31:20|13748.27|13628.27|13741.06|13621.06|13748.49|13628.49|13741|13621|10
1643189490000|2022-01-26 09:31:30|13740.31|13620.31|13735.71|13615.71|13740.31|13620.31|13735.71|13615.71|10
1643189500000|2022-01-26 09:31:40|13735.57|13615.57|13731.16|13611.16|13735.57|13615.57|13731.08|13611.08|10
1643189510000|2022-01-26 09:31:50|13730.58|13610.58|13729.74|13609.74|13730.58|13610.58|13728.67|13608.67|10
1643189520000|2022-01-26 09:32:00|13730.09|13610.09|13728.96|13608.96|13730.45|13610.45|13728.96|13608.96|10
1643189530000|2022-01-26 09:32:10|13728.63|13608.63|13728.95|13608.95|13729.85|13609.85|13728.63|13608.63|10
1643189540000|2022-01-26 09:32:20|13729.46|13609.46|13731.65|13611.65|13732.31|13612.31|13729.46|13609.46|10
1643189550000|2022-01-26 09:32:30|13731.72|13611.72|13728.39|13608.39|13731.72|13611.72|13728.03|13608.03|10
1643189560000|2022-01-26 09:32:40|13727.59|13607.59|13722.19|13602.19|13727.59|13607.59|13722.19|13602.19|10
1643189570000|2022-01-26 09:32:50|13721.94|13601.94|13719.12|13599.12|13722.04|13602.04|13719.12|13599.12|10
1643189580000|2022-01-26 09:33:00|13717.27|13597.27|13717.79|13597.79|13717.79|13597.79|13717.27|13597.27|10
1643189590000|2022-01-26 09:33:10|13717.05|13597.05|13716.04|13596.04|13717.35|13597.35|13716.04|13596.04|10
1643189600000|2022-01-26 09:33:20|13716.02|13596.02|13714.64|13594.64|13716.25|13596.25|13714.55|13594.55|10
1643189610000|2022-01-26 09:33:30|13714.41|13594.41|13712.62|13592.62|13714.41|13594.41|13712.62|13592.62|8
1643189620000|2022-01-26 09:33:40|13712.44|13592.44|13708.69|13588.69|13712.44|13592.44|13708.56|13588.56|10
1643189630000|2022-01-26 09:33:50|13708.9|13588.9|13707.93|13587.93|13708.9|13588.9|13707.93|13587.93|10
1643189640000|2022-01-26 09:34:00|13707.95|13587.95|13706.12|13586.12|13707.95|13587.95|13705.93|13585.93|10
1643189650000|2022-01-26 09:34:10|13705.54|13585.54|13705.53|13585.53|13705.77|13585.77|13705.08|13585.08|10
1643189660000|2022-01-26 09:34:20|13705.41|13585.41|13703.22|13583.22|13705.41|13585.41|13702.82|13582.82|10
1643189670000|2022-01-26 09:34:30|13703.14|13583.14|13700.74|13580.74|13703.14|13583.14|13700.74|13580.74|10
1643189680000|2022-01-26 09:34:40|13700.58|13580.58|13700.82|13580.82|13701.27|13581.27|13700.3|13580.3|10
1643189690000|2022-01-26 09:34:50|13700.58|13580.58|13702.41|13582.41|13702.41|13582.41|13700.54|13580.54|10
1643189700000|2022-01-26 09:35:00|13702.4|13582.4|13702.75|13582.75|13703.01|13583.01|13702.4|13582.4|10
1643189710000|2022-01-26 09:35:10|13703.74|13583.74|13704.95|13584.95|13704.95|13584.95|13703.21|13583.21|10
1643189720000|2022-01-26 09:35:20|13704.94|13584.94|13708.25|13588.25|13708.32|13588.32|13704.94|13584.94|10
1643189730000|2022-01-26 09:35:30|13708.01|13588.01|13708.22|13588.22|13708.47|13588.47|13707.91|13587.91|10
1643189740000|2022-01-26 09:35:40|13708.27|13588.27|13712.57|13592.57|13712.57|13592.57|13708.27|13588.27|10
1643189750000|2022-01-26 09:35:50|13712.56|13592.56|13716.52|13596.52|13716.52|13596.52|13712.38|13592.38|10
1643189760000|2022-01-26 09:36:00|13716.91|13596.91|13716.99|13596.99|13717.19|13597.19|13716.81|13596.81|8
1643189770000|2022-01-26 09:36:10|13717.56|13597.56|13720.49|13600.49|13720.49|13600.49|13716.85|13596.85|10
1643189780000|2022-01-26 09:36:20|13720.73|13600.73|13723.05|13603.05|13723.47|13603.47|13720.73|13600.73|10
1643189790000|2022-01-26 09:36:30|13723.23|13603.23|13725.63|13605.63|13725.63|13605.63|13722.84|13602.84|10
1643189800000|2022-01-26 09:36:40|13727.2|13607.2|13728.33|13608.33|13728.49|13608.49|13727.2|13607.2|9
1643189810000|2022-01-26 09:36:50|13728.44|13608.44|13728.24|13608.24|13728.81|13608.81|13728.08|13608.08|10
1643189820000|2022-01-26 09:37:00|13728.59|13608.59|13734.29|13614.29|13734.42|13614.42|13728.59|13608.59|10
1643189830000|2022-01-26 09:37:10|13734.55|13614.55|13736.63|13616.63|13736.63|13616.63|13734.55|13614.55|10
1643189840000|2022-01-26 09:37:20|13737.81|13617.81|13742.77|13622.77|13742.77|13622.77|13737.81|13617.81|10
1643189850000|2022-01-26 09:37:30|13743.04|13623.04|13743.76|13623.76|13744.38|13624.38|13743|13623|10
1643189860000|2022-01-26 09:37:40|13743.67|13623.67|13741.81|13621.81|13744.42|13624.42|13741.81|13621.81|10
1643189870000|2022-01-26 09:37:50|13741.84|13621.84|13739.79|13619.79|13741.84|13621.84|13739.79|13619.79|10
1643189880000|2022-01-26 09:38:00|13740.44|13620.44|13741.52|13621.52|13741.52|13621.52|13739.78|13619.78|10
1643189890000|2022-01-26 09:38:10|13741.98|13621.98|13744.57|13624.57|13744.57|13624.57|13741.98|13621.98|10
1643189900000|2022-01-26 09:38:20|13743.72|13623.72|13744.96|13624.96|13745.28|13625.28|13743.72|13623.72|10
1643189910000|2022-01-26 09:38:30|13745.42|13625.42|13742.64|13622.64|13745.42|13625.42|13742.61|13622.61|10
1643189920000|2022-01-26 09:38:40|13742.63|13622.63|13742.91|13622.91|13743.12|13623.12|13742.33|13622.33|10
1643189930000|2022-01-26 09:38:50|13742.77|13622.77|13743.21|13623.21|13743.21|13623.21|13741.82|13621.82|10
1643189940000|2022-01-26 09:39:00|13743.18|13623.18|13743.43|13623.43|13743.91|13623.91|13743.17|13623.17|10
1643189950000|2022-01-26 09:39:10|13743.54|13623.54|13744.56|13624.56|13745.93|13625.93|13743.54|13623.54|10
1643189960000|2022-01-26 09:39:20|13744.05|13624.05|13743.6|13623.6|13744.05|13624.05|13743.17|13623.17|9
1643189970000|2022-01-26 09:39:30|13743.53|13623.53|13742.52|13622.52|13743.55|13623.55|13742.18|13622.18|10
1643189980000|2022-01-26 09:39:40|13742.56|13622.56|13739.6|13619.6|13742.56|13622.56|13739.6|13619.6|10
1643189990000|2022-01-26 09:39:50|13740.22|13620.22|13739.88|13619.88|13740.88|13620.88|13739.56|13619.56|10
1643190000000|2022-01-26 09:40:00|13739.66|13619.66|13740.41|13620.41|13740.78|13620.78|13739.56|13619.56|10
1643190010000|2022-01-26 09:40:10|13740.21|13620.21|13743.49|13623.49|13743.49|13623.49|13740.21|13620.21|10
1643190020000|2022-01-26 09:40:20|13743.85|13623.85|13745.67|13625.67|13745.72|13625.72|13743.84|13623.84|9
1643190030000|2022-01-26 09:40:30|13745.37|13625.37|13746.46|13626.46|13747.41|13627.41|13745.37|13625.37|9
1643190040000|2022-01-26 09:40:40|13746.05|13626.05|13745.24|13625.24|13746.25|13626.25|13745.05|13625.05|9
1643190050000|2022-01-26 09:40:50|13745.21|13625.21|13744.93|13624.93|13745.34|13625.34|13744.47|13624.47|7
1643190060000|2022-01-26 09:41:00|13745.06|13625.06|13745.31|13625.31|13745.31|13625.31|13744.76|13624.76|9
1643190070000|2022-01-26 09:41:10|13745.34|13625.34|13748.12|13628.12|13748.12|13628.12|13745.32|13625.32|10
1643190080000|2022-01-26 09:41:20|13749.02|13629.02|13753.77|13633.77|13753.77|13633.77|13749.02|13629.02|9
1643190090000|2022-01-26 09:41:30|13754.52|13634.52|13756.84|13636.84|13756.84|13636.84|13754.52|13634.52|10
1643190100000|2022-01-26 09:41:40|13756.79|13636.79|13756.17|13636.17|13756.79|13636.79|13756.17|13636.17|10
1643190110000|2022-01-26 09:41:50|13756.03|13636.03|13755.94|13635.94|13756.03|13636.03|13755.09|13635.09|9
1643190120000|2022-01-26 09:42:00|13755.96|13635.96|13757.24|13637.24|13757.24|13637.24|13755.95|13635.95|10
1643190130000|2022-01-26 09:42:10|13757.41|13637.41|13757.49|13637.49|13757.99|13637.99|13757.22|13637.22|8
1643190140000|2022-01-26 09:42:20|13757.36|13637.36|13757.53|13637.53|13757.62|13637.62|13756.87|13636.87|8
1643190150000|2022-01-26 09:42:30|13757.42|13637.42|13757.96|13637.96|13757.96|13637.96|13757.39|13637.39|9
1643190160000|2022-01-26 09:42:40|13758.99|13638.99|13763.1|13643.1|13763.1|13643.1|13758.99|13638.99|10
1643190170000|2022-01-26 09:42:50|13763.42|13643.42|13764.23|13644.23|13764.81|13644.81|13763.42|13643.42|10
1643190180000|2022-01-26 09:43:00|13763.79|13643.79|13764.59|13644.59|13764.78|13644.78|13763.79|13643.79|10
1643190190000|2022-01-26 09:43:10|13764.62|13644.62|13764.62|13644.62|13764.62|13644.62|13763.81|13643.81|10
1643190200000|2022-01-26 09:43:20|13764.35|13644.35|13761.05|13641.05|13764.35|13644.35|13761.05|13641.05|9
1643190210000|2022-01-26 09:43:30|13760.3|13640.3|13757.99|13637.99|13760.3|13640.3|13757.99|13637.99|9
1643190220000|2022-01-26 09:43:40|13758.7|13638.7|13759.38|13639.38|13759.4|13639.4|13758.7|13638.7|10
1643190230000|2022-01-26 09:43:50|13759.7|13639.7|13760.41|13640.41|13760.41|13640.41|13759.7|13639.7|8
1643190240000|2022-01-26 09:44:00|13760.44|13640.44|13760.44|13640.44|13760.44|13640.44|13759.84|13639.84|10
1643190250000|2022-01-26 09:44:10|13760.24|13640.24|13761.56|13641.56|13761.56|13641.56|13760.24|13640.24|10
1643190260000|2022-01-26 09:44:20|13762.4|13642.4|13764.92|13644.92|13764.92|13644.92|13762.4|13642.4|10
1643190270000|2022-01-26 09:44:30|13765.24|13645.24|13766.32|13646.32|13766.32|13646.32|13765.24|13645.24|10
1643190280000|2022-01-26 09:44:40|13766.74|13646.74|13767.59|13647.59|13767.83|13647.83|13766.62|13646.62|10
1643190290000|2022-01-26 09:44:50|13767.62|13647.62|13765.4|13645.4|13767.62|13647.62|13765.4|13645.4|10
1643190300000|2022-01-26 09:45:00|13765.45|13645.45|13766.43|13646.43|13766.43|13646.43|13764.43|13644.43|10
1643190310000|2022-01-26 09:45:10|13766.38|13646.38|13766.64|13646.64|13766.72|13646.72|13766.37|13646.37|9
1643190320000|2022-01-26 09:45:20|13767.09|13647.09|13769.41|13649.41|13769.41|13649.41|13767.09|13647.09|9
1643190330000|2022-01-26 09:45:30|13769.57|13649.57|13769.53|13649.53|13769.75|13649.75|13769.25|13649.25|10
1643190340000|2022-01-26 09:45:40|13769.24|13649.24|13766.27|13646.27|13769.24|13649.24|13766.27|13646.27|10
1643190350000|2022-01-26 09:45:50|13765.21|13645.21|13761.4|13641.4|13765.21|13645.21|13761.4|13641.4|10
1643190360000|2022-01-26 09:46:00|13760.31|13640.31|13759.45|13639.45|13760.31|13640.31|13758.53|13638.53|10
1643190370000|2022-01-26 09:46:10|13759.59|13639.59|13759.55|13639.55|13760.23|13640.23|13758.92|13638.92|10
1643190380000|2022-01-26 09:46:20|13759.39|13639.39|13760.72|13640.72|13760.72|13640.72|13759.39|13639.39|9
1643190390000|2022-01-26 09:46:30|13760.85|13640.85|13762.22|13642.22|13762.32|13642.32|13760.85|13640.85|10
1643190400000|2022-01-26 09:46:40|13761.84|13641.84|13762.22|13642.22|13762.22|13642.22|13761.31|13641.31|10
1643190410000|2022-01-26 09:46:50|13762.39|13642.39|13763.89|13643.89|13763.89|13643.89|13762.39|13642.39|9
1643190420000|2022-01-26 09:47:00|13763.88|13643.88|13761.18|13641.18|13763.99|13643.99|13761.18|13641.18|10
1643190430000|2022-01-26 09:47:10|13760.96|13640.96|13758.76|13638.76|13760.96|13640.96|13758.76|13638.76|10
1643190440000|2022-01-26 09:47:20|13758.59|13638.59|13757.27|13637.27|13758.59|13638.59|13756.75|13636.75|10
1643190450000|2022-01-26 09:47:30|13757.02|13637.02|13757.07|13637.07|13757.07|13637.07|13756.37|13636.37|10
1643190460000|2022-01-26 09:47:40|13756.33|13636.33|13756.78|13636.78|13756.91|13636.91|13756.29|13636.29|10
1643190470000|2022-01-26 09:47:50|13756.54|13636.54|13752.8|13632.8|13756.72|13636.72|13752.8|13632.8|10
1643190480000|2022-01-26 09:48:00|13752.82|13632.82|13750.49|13630.49|13752.82|13632.82|13750.29|13630.29|10
1643190490000|2022-01-26 09:48:10|13750.51|13630.51|13752.73|13632.73|13752.73|13632.73|13750.17|13630.17|10
1643190500000|2022-01-26 09:48:20|13753.18|13633.18|13754.78|13634.78|13754.78|13634.78|13752.94|13632.94|10
1643190510000|2022-01-26 09:48:30|13754.79|13634.79|13756.16|13636.16|13756.28|13636.28|13754.79|13634.79|7
1643190520000|2022-01-26 09:48:40|13756.25|13636.25|13756.01|13636.01|13756.25|13636.25|13755.87|13635.87|10
1643190530000|2022-01-26 09:48:50|13755.99|13635.99|13756.44|13636.44|13756.44|13636.44|13755.68|13635.68|9
1643190540000|2022-01-26 09:49:00|13757.16|13637.16|13758.76|13638.76|13758.86|13638.86|13757.16|13637.16|10
1643190550000|2022-01-26 09:49:10|13758.75|13638.75|13759.71|13639.71|13759.71|13639.71|13758.75|13638.75|9
1643190560000|2022-01-26 09:49:20|13759.75|13639.75|13761.21|13641.21|13761.21|13641.21|13759.72|13639.72|10
1643190570000|2022-01-26 09:49:30|13761.12|13641.12|13766.07|13646.07|13766.07|13646.07|13761.12|13641.12|10
1643190580000|2022-01-26 09:49:40|13766.05|13646.05|13768.88|13648.88|13768.88|13648.88|13766.05|13646.05|10
1643190590000|2022-01-26 09:49:50|13768.7|13648.7|13769.63|13649.63|13770.09|13650.09|13768.7|13648.7|10
1643190600000|2022-01-26 09:50:00|13769.43|13649.43|13768.55|13648.55|13769.62|13649.62|13768.45|13648.45|10
1643190610000|2022-01-26 09:50:10|13768.57|13648.57|13767.39|13647.39|13768.57|13648.57|13767.39|13647.39|10
1643190620000|2022-01-26 09:50:20|13767.35|13647.35|13768.46|13648.46|13768.46|13648.46|13767.24|13647.24|10
1643190630000|2022-01-26 09:50:30|13768.63|13648.63|13769.89|13649.89|13770|13650|13768.63|13648.63|10
1643190640000|2022-01-26 09:50:40|13771.34|13651.34|13772.92|13652.92|13772.92|13652.92|13771.34|13651.34|9
1643190650000|2022-01-26 09:50:50|13772.81|13652.81|13770.27|13650.27|13772.81|13652.81|13770.27|13650.27|10
1643190660000|2022-01-26 09:51:00|13769.75|13649.75|13768.88|13648.88|13769.86|13649.86|13768.88|13648.88|10
1643190670000|2022-01-26 09:51:10|13769.34|13649.34|13770.22|13650.22|13770.22|13650.22|13768.74|13648.74|9
1643190680000|2022-01-26 09:51:20|13772.16|13652.16|13773.22|13653.22|13773.22|13653.22|13772.02|13652.02|10
1643190690000|2022-01-26 09:51:30|13773.19|13653.19|13774.57|13654.57|13774.71|13654.71|13773.19|13653.19|10
1643190700000|2022-01-26 09:51:40|13774.51|13654.51|13775.38|13655.38|13775.71|13655.71|13774.51|13654.51|9
1643190710000|2022-01-26 09:51:50|13775.17|13655.17|13776.19|13656.19|13776.63|13656.63|13775.17|13655.17|10
1643190720000|2022-01-26 09:52:00|13776.2|13656.2|13778.03|13658.03|13778.07|13658.07|13776.2|13656.2|10
1643190730000|2022-01-26 09:52:10|13777.96|13657.96|13782.34|13662.34|13782.34|13662.34|13777.96|13657.96|10
1643190740000|2022-01-26 09:52:20|13783.14|13663.14|13787.76|13667.76|13788.03|13668.03|13782.66|13662.66|10
1643190750000|2022-01-26 09:52:30|13787.85|13667.85|13791.55|13671.55|13791.64|13671.64|13787.85|13667.85|10
1643190760000|2022-01-26 09:52:40|13791.45|13671.45|13790.66|13670.66|13791.46|13671.46|13790.66|13670.66|9
1643190770000|2022-01-26 09:52:50|13790.59|13670.59|13787.84|13667.84|13791.04|13671.04|13787.84|13667.84|10
1643190780000|2022-01-26 09:53:00|13787.44|13667.44|13784.34|13664.34|13787.44|13667.44|13784.34|13664.34|9
1643190790000|2022-01-26 09:53:10|13783.84|13663.84|13780.7|13660.7|13783.84|13663.84|13780.7|13660.7|10
1643190800000|2022-01-26 09:53:20|13779.78|13659.78|13779.42|13659.42|13779.78|13659.78|13778.48|13658.48|9
1643190810000|2022-01-26 09:53:30|13779.96|13659.96|13778.86|13658.86|13779.96|13659.96|13778.56|13658.56|10
1643190820000|2022-01-26 09:53:40|13778.3|13658.3|13777.48|13657.48|13778.3|13658.3|13776.78|13656.78|10
1643190830000|2022-01-26 09:53:50|13777.71|13657.71|13776.46|13656.46|13777.71|13657.71|13776.29|13656.29|10
1643190840000|2022-01-26 09:54:00|13776.04|13656.04|13773.75|13653.75|13776.04|13656.04|13773.75|13653.75|10
1643190850000|2022-01-26 09:54:10|13773.16|13653.16|13768.71|13648.71|13773.16|13653.16|13768.55|13648.55|10
1643190860000|2022-01-26 09:54:20|13768.34|13648.34|13763.38|13643.38|13768.34|13648.34|13763.38|13643.38|10
1643190870000|2022-01-26 09:54:30|13763.27|13643.27|13741|13621|13764.85|13644.85|13741|13621|10
1643190880000|2022-01-26 09:54:40|13739.72|13619.72|13732.83|13612.83|13739.72|13619.72|13732.83|13612.83|10
1643190890000|2022-01-26 09:54:50|13731.81|13611.81|13730.75|13610.75|13732.14|13612.14|13730.71|13610.71|9
1643190900000|2022-01-26 09:55:00|13730.58|13610.58|13722.45|13602.45|13730.88|13610.88|13722.45|13602.45|10
1643190910000|2022-01-26 09:55:10|13721.64|13601.64|13717.36|13597.36|13721.64|13601.64|13717.36|13597.36|10
1643190920000|2022-01-26 09:55:20|13717.38|13597.38|13712.89|13592.89|13717.51|13597.51|13712.89|13592.89|10
1643190930000|2022-01-26 09:55:30|13711.94|13591.94|13705.65|13585.65|13712.14|13592.14|13705.65|13585.65|10
1643190940000|2022-01-26 09:55:40|13704.06|13584.06|13693.02|13573.02|13704.06|13584.06|13692.64|13572.64|10
1643190950000|2022-01-26 09:55:50|13691.79|13571.79|13682.03|13562.03|13692.94|13572.94|13682.03|13562.03|10
1643190960000|2022-01-26 09:56:00|13681.94|13561.94|13681.29|13561.29|13681.94|13561.94|13679.86|13559.86|10
1643190970000|2022-01-26 09:56:10|13681.46|13561.46|13686.41|13566.41|13686.48|13566.48|13681.43|13561.43|10
1643190980000|2022-01-26 09:56:20|13686.73|13566.73|13688.05|13568.05|13690.22|13570.22|13686.73|13566.73|10
1643190990000|2022-01-26 09:56:30|13688.98|13568.98|13687.24|13567.24|13688.98|13568.98|13686.03|13566.03|10
1643191000000|2022-01-26 09:56:40|13687.64|13567.64|13692.92|13572.92|13692.92|13572.92|13687.64|13567.64|10
1643191010000|2022-01-26 09:56:50|13692.97|13572.97|13697.07|13577.07|13697.07|13577.07|13692.78|13572.78|10
1643191020000|2022-01-26 09:57:00|13697.04|13577.04|13700.7|13580.7|13700.7|13580.7|13697.04|13577.04|10
1643191030000|2022-01-26 09:57:10|13701.6|13581.6|13699.37|13579.37|13701.6|13581.6|13699.37|13579.37|10
1643191040000|2022-01-26 09:57:20|13699.19|13579.19|13700.95|13580.95|13700.95|13580.95|13699.19|13579.19|10
1643191050000|2022-01-26 09:57:30|13701.01|13581.01|13703.32|13583.32|13703.32|13583.32|13701.01|13581.01|10
1643191060000|2022-01-26 09:57:40|13704.55|13584.55|13709.3|13589.3|13709.3|13589.3|13704.55|13584.55|10
1643191070000|2022-01-26 09:57:50|13709.32|13589.32|13711.87|13591.87|13711.87|13591.87|13709.1|13589.1|10
1643191080000|2022-01-26 09:58:00|13711.95|13591.95|13713.39|13593.39|13713.39|13593.39|13711.66|13591.66|9
1643191090000|2022-01-26 09:58:10|13713.9|13593.9|13713.94|13593.94|13713.94|13593.94|13712.99|13592.99|8
1643191100000|2022-01-26 09:58:20|13713.86|13593.86|13714.72|13594.72|13714.97|13594.97|13713.71|13593.71|10
1643191110000|2022-01-26 09:58:30|13714.36|13594.36|13715.16|13595.16|13715.4|13595.4|13714.15|13594.15|10
1643191120000|2022-01-26 09:58:40|13715.17|13595.17|13716.88|13596.88|13717.17|13597.17|13714.81|13594.81|10
1643191130000|2022-01-26 09:58:50|13717.02|13597.02|13714.33|13594.33|13717.02|13597.02|13714.33|13594.33|10
1643191140000|2022-01-26 09:59:00|13713.96|13593.96|13712.21|13592.21|13713.96|13593.96|13711.81|13591.81|10
1643191150000|2022-01-26 09:59:10|13711.74|13591.74|13710.54|13590.54|13712.06|13592.06|13710.41|13590.41|10
1643191160000|2022-01-26 09:59:20|13710.43|13590.43|13711.17|13591.17|13711.4|13591.4|13710.43|13590.43|8
1643191170000|2022-01-26 09:59:30|13711.1|13591.1|13713.51|13593.51|13713.51|13593.51|13711.1|13591.1|10
1643191180000|2022-01-26 09:59:40|13713.62|13593.62|13714.4|13594.4|13714.4|13594.4|13713.39|13593.39|10
1643191190000|2022-01-26 09:59:50|13714.29|13594.29|13714.92|13594.92|13714.92|13594.92|13713.49|13593.49|10
1643191200000|2022-01-26 10:00:00|13715.04|13595.04|13715.09|13595.09|13716.12|13596.12|13715.04|13595.04|10
1643191210000|2022-01-26 10:00:10|13715.25|13595.25|13710.63|13590.63|13715.25|13595.25|13710.63|13590.63|10
1643191220000|2022-01-26 10:00:20|13710.59|13590.59|13708.64|13588.64|13711.12|13591.12|13708.37|13588.37|10
1643191230000|2022-01-26 10:00:30|13708.7|13588.7|13706.66|13586.66|13708.7|13588.7|13706.66|13586.66|9
1643191240000|2022-01-26 10:00:40|13706.53|13586.53|13707.07|13587.07|13707.25|13587.25|13706.53|13586.53|10
1643191250000|2022-01-26 10:00:50|13707.09|13587.09|13705.56|13585.56|13707.09|13587.09|13705.33|13585.33|10
1643191260000|2022-01-26 10:01:00|13704.84|13584.84|13701.75|13581.75|13704.84|13584.84|13701.75|13581.75|10
1643191270000|2022-01-26 10:01:10|13701.86|13581.86|13699.17|13579.17|13702|13582|13699.17|13579.17|10
1643191280000|2022-01-26 10:01:20|13697.57|13577.57|13694.33|13574.33|13697.7|13577.7|13694.33|13574.33|10
1643191290000|2022-01-26 10:01:30|13693.61|13573.61|13679.84|13559.84|13693.61|13573.61|13679.84|13559.84|10
1643191300000|2022-01-26 10:01:40|13678.89|13558.89|13669.01|13549.01|13678.89|13558.89|13669.01|13549.01|10
1643191310000|2022-01-26 10:01:50|13667.8|13547.8|13664.9|13544.9|13668.63|13548.63|13664.9|13544.9|10
1643191320000|2022-01-26 10:02:00|13665.17|13545.17|13665.97|13545.97|13665.97|13545.97|13664.55|13544.55|10
1643191330000|2022-01-26 10:02:10|13666.17|13546.17|13665.63|13545.63|13666.17|13546.17|13664.87|13544.87|10
1643191340000|2022-01-26 10:02:20|13666.83|13546.83|13671.63|13551.63|13671.63|13551.63|13666.83|13546.83|10
1643191350000|2022-01-26 10:02:30|13671.99|13551.99|13674.82|13554.82|13674.82|13554.82|13671.99|13551.99|10
1643191360000|2022-01-26 10:02:40|13675.1|13555.1|13673.65|13553.65|13675.1|13555.1|13673.65|13553.65|10
1643191370000|2022-01-26 10:02:50|13673.59|13553.59|13672.79|13552.79|13673.66|13553.66|13672.11|13552.11|10
1643191380000|2022-01-26 10:03:00|13673.17|13553.17|13674.08|13554.08|13674.08|13554.08|13672.62|13552.62|10
1643191390000|2022-01-26 10:03:10|13673.95|13553.95|13673.49|13553.49|13673.95|13553.95|13672.76|13552.76|9
1643191400000|2022-01-26 10:03:20|13673.51|13553.51|13674.57|13554.57|13674.57|13554.57|13673.02|13553.02|10
1643191410000|2022-01-26 10:03:30|13674.22|13554.22|13675.51|13555.51|13675.54|13555.54|13674.22|13554.22|10
1643191420000|2022-01-26 10:03:40|13675.83|13555.83|13678.28|13558.28|13678.28|13558.28|13675.73|13555.73|10
1643191430000|2022-01-26 10:03:50|13678.58|13558.58|13680.77|13560.77|13680.77|13560.77|13678.22|13558.22|10
1643191440000|2022-01-26 10:04:00|13680.91|13560.91|13686.98|13566.98|13686.98|13566.98|13680.91|13560.91|10
1643191450000|2022-01-26 10:04:10|13687.76|13567.76|13691.81|13571.81|13691.81|13571.81|13687.76|13567.76|10
1643191460000|2022-01-26 10:04:20|13687.65|13567.65|13693.31|13573.31|13693.31|13573.31|13687.65|13567.65|10
1643191470000|2022-01-26 10:04:30|13694.43|13574.43|13699.74|13579.74|13699.74|13579.74|13694.43|13574.43|10
1643191480000|2022-01-26 10:04:40|13699.94|13579.94|13704.18|13584.18|13704.18|13584.18|13699.94|13579.94|10
1643191490000|2022-01-26 10:04:50|13704.62|13584.62|13707.3|13587.3|13707.3|13587.3|13704.62|13584.62|10
1643191500000|2022-01-26 10:05:00|13707.58|13587.58|13706.99|13586.99|13707.82|13587.82|13706.99|13586.99|9
1643191510000|2022-01-26 10:05:10|13707.11|13587.11|13705.34|13585.34|13707.11|13587.11|13705.34|13585.34|10
1643191520000|2022-01-26 10:05:20|13708.81|13588.81|13713.48|13593.48|13713.86|13593.86|13708.81|13588.81|10
1643191530000|2022-01-26 10:05:30|13713.21|13593.21|13719.81|13599.81|13719.81|13599.81|13713.21|13593.21|10
1643191540000|2022-01-26 10:05:40|13719.88|13599.88|13721.85|13601.85|13722.2|13602.2|13719.88|13599.88|10
1643191550000|2022-01-26 10:05:50|13722.85|13602.85|13724.26|13604.26|13724.54|13604.54|13722.85|13602.85|10
1643191560000|2022-01-26 10:06:00|13724.78|13604.78|13726.37|13606.37|13726.37|13606.37|13724.78|13604.78|10
1643191570000|2022-01-26 10:06:10|13726.8|13606.8|13724.85|13604.85|13726.87|13606.87|13724.85|13604.85|10
1643191580000|2022-01-26 10:06:20|13725.34|13605.34|13725.04|13605.04|13725.58|13605.58|13725.02|13605.02|10
1643191590000|2022-01-26 10:06:30|13724.75|13604.75|13725.86|13605.86|13728.18|13608.18|13724.2|13604.2|10
1643191600000|2022-01-26 10:06:40|13725.49|13605.49|13722.1|13602.1|13725.49|13605.49|13721.46|13601.46|10
1643191610000|2022-01-26 10:06:50|13721.09|13601.09|13714.01|13594.01|13721.09|13601.09|13714.01|13594.01|10
1643191620000|2022-01-26 10:07:00|13711.46|13591.46|13707.63|13587.63|13711.46|13591.46|13707.63|13587.63|10
1643191630000|2022-01-26 10:07:10|13707.05|13587.05|13707.54|13587.54|13707.54|13587.54|13706.7|13586.7|9
1643191640000|2022-01-26 10:07:20|13707.55|13587.55|13706.36|13586.36|13707.88|13587.88|13706.36|13586.36|10
1643191650000|2022-01-26 10:07:30|13706.09|13586.09|13705.76|13585.76|13706.15|13586.15|13705.09|13585.09|10
1643191660000|2022-01-26 10:07:40|13705.56|13585.56|13706.39|13586.39|13706.46|13586.46|13705.56|13585.56|9
1643191670000|2022-01-26 10:07:50|13706.26|13586.26|13705.52|13585.52|13706.4|13586.4|13705.26|13585.26|10
1643191680000|2022-01-26 10:08:00|13705.65|13585.65|13703.41|13583.41|13705.65|13585.65|13703.41|13583.41|9
1643191690000|2022-01-26 10:08:10|13702.91|13582.91|13700.43|13580.43|13703.31|13583.31|13700.31|13580.31|10
1643191700000|2022-01-26 10:08:20|13699.67|13579.67|13696.11|13576.11|13699.67|13579.67|13696|13576|10
1643191710000|2022-01-26 10:08:30|13695.5|13575.5|13694.37|13574.37|13695.5|13575.5|13694.37|13574.37|10
1643191720000|2022-01-26 10:08:40|13693.24|13573.24|13692.41|13572.41|13693.24|13573.24|13692.32|13572.32|10
1643191730000|2022-01-26 10:08:50|13692.8|13572.8|13694.41|13574.41|13694.41|13574.41|13692.22|13572.22|10
1643191740000|2022-01-26 10:09:00|13694.7|13574.7|13698.54|13578.54|13698.54|13578.54|13694.7|13574.7|10
1643191750000|2022-01-26 10:09:10|13699.18|13579.18|13701.43|13581.43|13701.46|13581.46|13699.18|13579.18|10
1643191760000|2022-01-26 10:09:20|13702.85|13582.85|13703.19|13583.19|13704.04|13584.04|13702.85|13582.85|9
1643191770000|2022-01-26 10:09:30|13702.68|13582.68|13701.21|13581.21|13702.68|13582.68|13700.61|13580.61|10
1643191780000|2022-01-26 10:09:40|13700.84|13580.84|13697.28|13577.28|13701.15|13581.15|13697.28|13577.28|10
1643191790000|2022-01-26 10:09:50|13697.13|13577.13|13694.63|13574.63|13697.13|13577.13|13694.63|13574.63|9
1643191800000|2022-01-26 10:10:00|13694.38|13574.38|13690.91|13570.91|13694.38|13574.38|13690.67|13570.67|10
1643191810000|2022-01-26 10:10:10|13690.45|13570.45|13686.69|13566.69|13690.45|13570.45|13686.69|13566.69|10
1643191820000|2022-01-26 10:10:20|13687.38|13567.38|13685.26|13565.26|13687.39|13567.39|13685.18|13565.18|10
1643191830000|2022-01-26 10:10:30|13685.03|13565.03|13686.4|13566.4|13686.4|13566.4|13684.92|13564.92|10
1643191840000|2022-01-26 10:10:40|13686.77|13566.77|13687.93|13567.93|13687.93|13567.93|13686.41|13566.41|9
1643191850000|2022-01-26 10:10:50|13688.45|13568.45|13692.42|13572.42|13692.42|13572.42|13688.22|13568.22|10
1643191860000|2022-01-26 10:11:00|13692.57|13572.57|13698.27|13578.27|13698.55|13578.55|13692.57|13572.57|10
1643191870000|2022-01-26 10:11:10|13698.46|13578.46|13699.65|13579.65|13699.65|13579.65|13697.88|13577.88|9
1643191880000|2022-01-26 10:11:20|13699.73|13579.73|13701.31|13581.31|13701.31|13581.31|13699.38|13579.38|10
1643191890000|2022-01-26 10:11:30|13701.35|13581.35|13702.51|13582.51|13703.16|13583.16|13701.12|13581.12|10
1643191900000|2022-01-26 10:11:40|13702.89|13582.89|13705.54|13585.54|13705.54|13585.54|13702.53|13582.53|10
1643191910000|2022-01-26 10:11:50|13705.27|13585.27|13708.48|13588.48|13708.79|13588.79|13705.27|13585.27|10
1643191920000|2022-01-26 10:12:00|13708.82|13588.82|13709.48|13589.48|13709.75|13589.75|13708.82|13588.82|10
1643191930000|2022-01-26 10:12:10|13709.3|13589.3|13706.92|13586.92|13709.4|13589.4|13706.92|13586.92|10
1643191940000|2022-01-26 10:12:20|13706.81|13586.81|13708.55|13588.55|13708.67|13588.67|13706.8|13586.8|10
1643191950000|2022-01-26 10:12:30|13709.33|13589.33|13711.37|13591.37|13711.37|13591.37|13709.2|13589.2|10
1643191960000|2022-01-26 10:12:40|13711.68|13591.68|13713.54|13593.54|13713.54|13593.54|13711.38|13591.38|10
1643191970000|2022-01-26 10:12:50|13713.52|13593.52|13715.08|13595.08|13715.09|13595.09|13713.28|13593.28|10
1643191980000|2022-01-26 10:13:00|13715.3|13595.3|13714.25|13594.25|13715.52|13595.52|13714.25|13594.25|10
1643191990000|2022-01-26 10:13:10|13713.66|13593.66|13713.29|13593.29|13714.18|13594.18|13713.23|13593.23|9
1643192000000|2022-01-26 10:13:20|13712.68|13592.68|13713.08|13593.08|13713.08|13593.08|13712|13592|10
1643192010000|2022-01-26 10:13:30|13712.8|13592.8|13711.98|13591.98|13712.8|13592.8|13711.98|13591.98|8
1643192020000|2022-01-26 10:13:40|13712.21|13592.21|13712.93|13592.93|13713.2|13593.2|13712.21|13592.21|10
1643192030000|2022-01-26 10:13:50|13712.97|13592.97|13711.55|13591.55|13713.19|13593.19|13711.55|13591.55|10
1643192040000|2022-01-26 10:14:00|13711.75|13591.75|13713.1|13593.1|13713.1|13593.1|13711.75|13591.75|9
1643192050000|2022-01-26 10:14:10|13713.24|13593.24|13714.74|13594.74|13714.76|13594.76|13713.24|13593.24|9
1643192060000|2022-01-26 10:14:20|13714.86|13594.86|13715.58|13595.58|13715.58|13595.58|13714.86|13594.86|9
1643192070000|2022-01-26 10:14:30|13715.98|13595.98|13715.19|13595.19|13715.98|13595.98|13715.19|13595.19|7
1643192080000|2022-01-26 10:14:40|13714.79|13594.79|13713.52|13593.52|13714.79|13594.79|13713.52|13593.52|9
1643192090000|2022-01-26 10:14:50|13713.48|13593.48|13712.79|13592.79|13713.58|13593.58|13712.7|13592.7|10
1643192100000|2022-01-26 10:15:00|13712.36|13592.36|13712.81|13592.81|13713.1|13593.1|13712.24|13592.24|9
1643192110000|2022-01-26 10:15:10|13713|13593|13715.95|13595.95|13715.95|13595.95|13713|13593|10
1643192120000|2022-01-26 10:15:20|13716.15|13596.15|13716.4|13596.4|13716.55|13596.55|13716|13596|9
1643192130000|2022-01-26 10:15:30|13716.79|13596.79|13718.62|13598.62|13718.62|13598.62|13716.79|13596.79|10
1643192140000|2022-01-26 10:15:40|13718.89|13598.89|13720.68|13600.68|13720.68|13600.68|13718.82|13598.82|8
1643192150000|2022-01-26 10:15:50|13720.67|13600.67|13720.95|13600.95|13720.95|13600.95|13720|13600|9
1643192160000|2022-01-26 10:16:00|13722.11|13602.11|13724.61|13604.61|13724.61|13604.61|13722.11|13602.11|10
1643192170000|2022-01-26 10:16:10|13724.52|13604.52|13724.86|13604.86|13725.48|13605.48|13724.52|13604.52|10
1643192180000|2022-01-26 10:16:20|13724.71|13604.71|13723.9|13603.9|13724.71|13604.71|13723.61|13603.61|7
1643192190000|2022-01-26 10:16:30|13724.43|13604.43|13725.85|13605.85|13725.9|13605.9|13724.43|13604.43|8
1643192200000|2022-01-26 10:16:40|13726.08|13606.08|13725.95|13605.95|13726.26|13606.26|13725.95|13605.95|8
1643192210000|2022-01-26 10:16:50|13725.33|13605.33|13723.09|13603.09|13725.33|13605.33|13723.09|13603.09|10
1643192220000|2022-01-26 10:17:00|13723.15|13603.15|13720.29|13600.29|13723.15|13603.15|13720.29|13600.29|9
1643192230000|2022-01-26 10:17:10|13719.96|13599.96|13719.28|13599.28|13720.05|13600.05|13719.28|13599.28|10
1643192240000|2022-01-26 10:17:20|13718.85|13598.85|13715.53|13595.53|13718.85|13598.85|13715.43|13595.43|10
1643192250000|2022-01-26 10:17:30|13715.28|13595.28|13711.9|13591.9|13715.28|13595.28|13711.9|13591.9|9
1643192260000|2022-01-26 10:17:40|13711.65|13591.65|13709.04|13589.04|13711.65|13591.65|13709|13589|10
1643192270000|2022-01-26 10:17:50|13709.9|13589.9|13716.18|13596.18|13716.18|13596.18|13709.9|13589.9|10
1643192280000|2022-01-26 10:18:00|13716.53|13596.53|13718.35|13598.35|13718.76|13598.76|13716.53|13596.53|10
1643192290000|2022-01-26 10:18:10|13718.24|13598.24|13717.62|13597.62|13718.91|13598.91|13717.62|13597.62|10
1643192300000|2022-01-26 10:18:20|13717.51|13597.51|13713.94|13593.94|13717.51|13597.51|13713.94|13593.94|10
1643192310000|2022-01-26 10:18:30|13713.64|13593.64|13713.77|13593.77|13713.96|13593.96|13713.44|13593.44|9
1643192320000|2022-01-26 10:18:40|13713.57|13593.57|13712.75|13592.75|13713.57|13593.57|13712.55|13592.55|10
1643192330000|2022-01-26 10:18:50|13712.79|13592.79|13711.99|13591.99|13712.79|13592.79|13711.99|13591.99|10
1643192340000|2022-01-26 10:19:00|13711.95|13591.95|13711.63|13591.63|13711.99|13591.99|13711.04|13591.04|10
1643192350000|2022-01-26 10:19:10|13711.84|13591.84|13709.97|13589.97|13711.84|13591.84|13709.97|13589.97|10
1643192360000|2022-01-26 10:19:20|13710.01|13590.01|13705.62|13585.62|13710.01|13590.01|13705.62|13585.62|10
1643192370000|2022-01-26 10:19:30|13705.78|13585.78|13704.2|13584.2|13705.78|13585.78|13702.95|13582.95|8
1643192380000|2022-01-26 10:19:40|13703.87|13583.87|13701.38|13581.38|13703.87|13583.87|13701.38|13581.38|9
1643192390000|2022-01-26 10:19:50|13701.46|13581.46|13699.12|13579.12|13701.57|13581.57|13699.12|13579.12|9
1643192400000|2022-01-26 10:20:00|13699.42|13579.42|13697.88|13577.88|13699.42|13579.42|13697.82|13577.82|10
1643192410000|2022-01-26 10:20:10|13697.2|13577.2|13696.28|13576.28|13697.65|13577.65|13696.28|13576.28|10
1643192420000|2022-01-26 10:20:20|13696.5|13576.5|13697.45|13577.45|13697.45|13577.45|13696.47|13576.47|9
1643192430000|2022-01-26 10:20:30|13697.67|13577.67|13700.29|13580.29|13700.29|13580.29|13697.67|13577.67|9
1643192440000|2022-01-26 10:20:40|13700.55|13580.55|13701.23|13581.23|13701.38|13581.38|13700.09|13580.09|9
1643192450000|2022-01-26 10:20:50|13701.35|13581.35|13703.17|13583.17|13703.17|13583.17|13701.35|13581.35|10
1643192460000|2022-01-26 10:21:00|13703.59|13583.59|13707.73|13587.73|13707.73|13587.73|13703.59|13583.59|10
1643192470000|2022-01-26 10:21:10|13707.55|13587.55|13709.3|13589.3|13709.3|13589.3|13707.55|13587.55|10
1643192480000|2022-01-26 10:21:20|13710.07|13590.07|13713.56|13593.56|13713.56|13593.56|13710.07|13590.07|9
1643192490000|2022-01-26 10:21:30|13714.02|13594.02|13717.55|13597.55|13717.55|13597.55|13714.02|13594.02|10
1643192500000|2022-01-26 10:21:40|13718.16|13598.16|13720.65|13600.65|13720.65|13600.65|13718.16|13598.16|10
1643192510000|2022-01-26 10:21:50|13720.25|13600.25|13720.64|13600.64|13721.13|13601.13|13720.25|13600.25|10
1643192520000|2022-01-26 10:22:00|13720.6|13600.6|13721.28|13601.28|13721.28|13601.28|13720.6|13600.6|10
1643192530000|2022-01-26 10:22:10|13721.31|13601.31|13721.34|13601.34|13721.34|13601.34|13720.47|13600.47|9
1643192540000|2022-01-26 10:22:20|13721.16|13601.16|13720.7|13600.7|13722.01|13602.01|13720.7|13600.7|8
1643192550000|2022-01-26 10:22:30|13720.57|13600.57|13719.88|13599.88|13720.57|13600.57|13719.88|13599.88|9
1643192560000|2022-01-26 10:22:40|13719.87|13599.87|13720.49|13600.49|13720.49|13600.49|13719.69|13599.69|8
1643192570000|2022-01-26 10:22:50|13720.52|13600.52|13722.13|13602.13|13722.23|13602.23|13720.52|13600.52|10
1643192580000|2022-01-26 10:23:00|13722.38|13602.38|13721.82|13601.82|13722.76|13602.76|13721.82|13601.82|9
1643192590000|2022-01-26 10:23:10|13721.83|13601.83|13721.84|13601.84|13721.84|13601.84|13721.04|13601.04|10
1643192600000|2022-01-26 10:23:20|13721.44|13601.44|13721.85|13601.85|13722.53|13602.53|13721.44|13601.44|10
1643192610000|2022-01-26 10:23:30|13721.74|13601.74|13721.55|13601.55|13721.84|13601.84|13721.55|13601.55|9
1643192620000|2022-01-26 10:23:40|13722.3|13602.3|13720.82|13600.82|13722.3|13602.3|13720.59|13600.59|10
1643192630000|2022-01-26 10:23:50|13720.61|13600.61|13721.22|13601.22|13721.22|13601.22|13720.61|13600.61|9
1643192640000|2022-01-26 10:24:00|13721.49|13601.49|13724.4|13604.4|13724.4|13604.4|13721.49|13601.49|10
1643192650000|2022-01-26 10:24:10|13724.9|13604.9|13725.97|13605.97|13726.21|13606.21|13724.9|13604.9|10
1643192660000|2022-01-26 10:24:20|13725.51|13605.51|13726.82|13606.82|13726.82|13606.82|13725.51|13605.51|10
1643192670000|2022-01-26 10:24:30|13726.2|13606.2|13725.45|13605.45|13726.49|13606.49|13725.45|13605.45|10
1643192680000|2022-01-26 10:24:40|13725.31|13605.31|13724|13604|13725.75|13605.75|13724|13604|9
1643192690000|2022-01-26 10:24:50|13723.98|13603.98|13724.07|13604.07|13724.07|13604.07|13723.26|13603.26|10
1643192700000|2022-01-26 10:25:00|13724.52|13604.52|13725.96|13605.96|13725.96|13605.96|13724.52|13604.52|10
1643192710000|2022-01-26 10:25:10|13725.89|13605.89|13728.46|13608.46|13728.46|13608.46|13725.89|13605.89|10
1643192720000|2022-01-26 10:25:20|13728.34|13608.34|13725.74|13605.74|13728.44|13608.44|13725.74|13605.74|10
1643192730000|2022-01-26 10:25:30|13725.86|13605.86|13725.53|13605.53|13725.98|13605.98|13725.5|13605.5|10
1643192740000|2022-01-26 10:25:40|13725.78|13605.78|13725.96|13605.96|13726.1|13606.1|13725.74|13605.74|9
1643192750000|2022-01-26 10:25:50|13726.31|13606.31|13726.81|13606.81|13726.81|13606.81|13726.14|13606.14|10
1643192760000|2022-01-26 10:26:00|13726.8|13606.8|13727.14|13607.14|13727.14|13607.14|13726.4|13606.4|10
1643192770000|2022-01-26 10:26:10|13727.21|13607.21|13729.13|13609.13|13729.13|13609.13|13727.17|13607.17|9
1643192780000|2022-01-26 10:26:20|13729.28|13609.28|13729.95|13609.95|13730.57|13610.57|13728.73|13608.73|10
1643192790000|2022-01-26 10:26:30|13730.31|13610.31|13730.39|13610.39|13730.39|13610.39|13729.77|13609.77|10
1643192800000|2022-01-26 10:26:40|13730.68|13610.68|13732.34|13612.34|13732.34|13612.34|13730.45|13610.45|10
1643192810000|2022-01-26 10:26:50|13732.38|13612.38|13734.76|13614.76|13734.76|13614.76|13732.38|13612.38|9
1643192820000|2022-01-26 10:27:00|13735|13615|13736.37|13616.37|13736.37|13616.37|13734.65|13614.65|10
1643192830000|2022-01-26 10:27:10|13736.19|13616.19|13735.59|13615.59|13736.72|13616.72|13735.59|13615.59|9
1643192840000|2022-01-26 10:27:20|13735.44|13615.44|13733.65|13613.65|13735.44|13615.44|13733.65|13613.65|9
1643192850000|2022-01-26 10:27:30|13733.3|13613.3|13732.7|13612.7|13733.7|13613.7|13732.5|13612.5|8
1643192860000|2022-01-26 10:27:40|13732.87|13612.87|13734.6|13614.6|13734.78|13614.78|13732.87|13612.87|8
1643192870000|2022-01-26 10:27:50|13735.09|13615.09|13735.5|13615.5|13735.5|13615.5|13734.96|13614.96|10
1643192880000|2022-01-26 10:28:00|13735.32|13615.32|13734.98|13614.98|13735.52|13615.52|13734.95|13614.95|9
1643192890000|2022-01-26 10:28:10|13735.85|13615.85|13735.49|13615.49|13736.24|13616.24|13735.49|13615.49|9
1643192900000|2022-01-26 10:28:20|13735.32|13615.32|13735.52|13615.52|13735.93|13615.93|13735.04|13615.04|9
1643192910000|2022-01-26 10:28:30|13735.93|13615.93|13736.37|13616.37|13736.43|13616.43|13735.93|13615.93|10
1643192920000|2022-01-26 10:28:40|13736.55|13616.55|13734.73|13614.73|13736.6|13616.6|13734.65|13614.65|8
1643192930000|2022-01-26 10:28:50|13734.56|13614.56|13731.8|13611.8|13734.66|13614.66|13731.8|13611.8|10
1643192940000|2022-01-26 10:29:00|13731.56|13611.56|13729.49|13609.49|13731.56|13611.56|13729.19|13609.19|8
1643192950000|2022-01-26 10:29:10|13729.84|13609.84|13728.82|13608.82|13729.84|13609.84|13728.23|13608.23|10
1643192960000|2022-01-26 10:29:20|13728.03|13608.03|13726.11|13606.11|13728.03|13608.03|13726.11|13606.11|10
1643192970000|2022-01-26 10:29:30|13726.06|13606.06|13724.13|13604.13|13726.52|13606.52|13724.13|13604.13|9
1643192980000|2022-01-26 10:29:40|13724.32|13604.32|13721.6|13601.6|13724.32|13604.32|13720.87|13600.87|10
1643192990000|2022-01-26 10:29:50|13721.61|13601.61|13724.42|13604.42|13724.42|13604.42|13721.61|13601.61|10
1643193000000|2022-01-26 10:30:00|13724.89|13604.89|13729.37|13609.37|13729.37|13609.37|13724.89|13604.89|9
1643193010000|2022-01-26 10:30:10|13730.33|13610.33|13740.46|13620.46|13740.46|13620.46|13730.33|13610.33|10
1643193020000|2022-01-26 10:30:20|13743.37|13623.37|13749.55|13629.55|13749.76|13629.76|13743.37|13623.37|10
1643193030000|2022-01-26 10:30:30|13750.51|13630.51|13749.8|13629.8|13751.78|13631.78|13749.8|13629.8|10
1643193040000|2022-01-26 10:30:40|13749.77|13629.77|13751.52|13631.52|13751.52|13631.52|13749.42|13629.42|10
1643193050000|2022-01-26 10:30:50|13751.85|13631.85|13751.6|13631.6|13752.04|13632.04|13751.14|13631.14|10
1643193060000|2022-01-26 10:31:00|13751.41|13631.41|13750.95|13630.95|13751.41|13631.41|13750.17|13630.17|10
1643193070000|2022-01-26 10:31:10|13750.91|13630.91|13758.12|13638.12|13758.49|13638.49|13750.91|13630.91|10
1643193080000|2022-01-26 10:31:20|13758.23|13638.23|13760.76|13640.76|13760.76|13640.76|13758.23|13638.23|10
1643193090000|2022-01-26 10:31:30|13760.84|13640.84|13761.39|13641.39|13762.22|13642.22|13760.84|13640.84|10
1643193100000|2022-01-26 10:31:40|13761.14|13641.14|13760.92|13640.92|13761.14|13641.14|13760.69|13640.69|10
1643193110000|2022-01-26 10:31:50|13761.59|13641.59|13761.77|13641.77|13762.47|13642.47|13761.1|13641.1|10
1643193120000|2022-01-26 10:32:00|13762.58|13642.58|13761.47|13641.47|13762.61|13642.61|13761.47|13641.47|8
1643193130000|2022-01-26 10:32:10|13760.98|13640.98|13763.53|13643.53|13763.6|13643.6|13760.98|13640.98|10
1643193140000|2022-01-26 10:32:20|13763.84|13643.84|13763.5|13643.5|13764.23|13644.23|13763.5|13643.5|10
1643193150000|2022-01-26 10:32:30|13763.38|13643.38|13763.66|13643.66|13763.87|13643.87|13762.9|13642.9|10
1643193160000|2022-01-26 10:32:40|13763.9|13643.9|13763.72|13643.72|13764.22|13644.22|13763.64|13643.64|10
1643193170000|2022-01-26 10:32:50|13763.54|13643.54|13761.7|13641.7|13763.54|13643.54|13760.96|13640.96|10
1643193180000|2022-01-26 10:33:00|13761.69|13641.69|13762.54|13642.54|13762.74|13642.74|13761.35|13641.35|10
1643193190000|2022-01-26 10:33:10|13763.14|13643.14|13764.17|13644.17|13764.68|13644.68|13763.14|13643.14|10
1643193200000|2022-01-26 10:33:20|13763.66|13643.66|13760.72|13640.72|13763.66|13643.66|13760.72|13640.72|10
1643193210000|2022-01-26 10:33:30|13760.65|13640.65|13760.48|13640.48|13760.65|13640.65|13759.8|13639.8|10
1643193220000|2022-01-26 10:33:40|13760.58|13640.58|13760.47|13640.47|13760.72|13640.72|13760.1|13640.1|9
1643193230000|2022-01-26 10:33:50|13760.33|13640.33|13760.69|13640.69|13760.69|13640.69|13760.12|13640.12|9
1643193240000|2022-01-26 10:34:00|13760.83|13640.83|13761.71|13641.71|13761.71|13641.71|13760.83|13640.83|10
1643193250000|2022-01-26 10:34:10|13762|13642|13763.51|13643.51|13763.51|13643.51|13762|13642|9
1643193260000|2022-01-26 10:34:20|13763.55|13643.55|13763.19|13643.19|13763.58|13643.58|13762.67|13642.67|10
1643193270000|2022-01-26 10:34:30|13763.25|13643.25|13760.61|13640.61|13763.25|13643.25|13760.61|13640.61|10
1643193280000|2022-01-26 10:34:40|13760.59|13640.59|13761.47|13641.47|13761.47|13641.47|13760.46|13640.46|10
1643193290000|2022-01-26 10:34:50|13761.5|13641.5|13766.85|13646.85|13766.85|13646.85|13761.5|13641.5|10
1643193300000|2022-01-26 10:35:00|13768.85|13648.85|13771.71|13651.71|13772.45|13652.45|13768.85|13648.85|10
1643193310000|2022-01-26 10:35:10|13772.19|13652.19|13770.34|13650.34|13772.29|13652.29|13770.12|13650.12|10
1643193320000|2022-01-26 10:35:20|13770.19|13650.19|13769.72|13649.72|13770.74|13650.74|13769.55|13649.55|10
1643193330000|2022-01-26 10:35:30|13769.7|13649.7|13765.47|13645.47|13769.7|13649.7|13765.47|13645.47|10
1643193340000|2022-01-26 10:35:40|13765.51|13645.51|13765.36|13645.36|13765.62|13645.62|13764.97|13644.97|10
1643193350000|2022-01-26 10:35:50|13765.1|13645.1|13764.8|13644.8|13765.26|13645.26|13764.48|13644.48|10
1643193360000|2022-01-26 10:36:00|13765.11|13645.11|13764.45|13644.45|13765.15|13645.15|13763.71|13643.71|10
1643193370000|2022-01-26 10:36:10|13764.49|13644.49|13763.85|13643.85|13764.67|13644.67|13763.22|13643.22|10
1643193380000|2022-01-26 10:36:20|13764.24|13644.24|13766.67|13646.67|13767.15|13647.15|13764.24|13644.24|9
1643193390000|2022-01-26 10:36:30|13767.59|13647.59|13768.59|13648.59|13768.94|13648.94|13767.59|13647.59|10
1643193400000|2022-01-26 10:36:40|13768.48|13648.48|13767.74|13647.74|13768.73|13648.73|13767.51|13647.51|10
1643193410000|2022-01-26 10:36:50|13767.78|13647.78|13767.52|13647.52|13767.78|13647.78|13767.14|13647.14|8
1643193420000|2022-01-26 10:37:00|13767.34|13647.34|13768.05|13648.05|13768.05|13648.05|13767.34|13647.34|10
1643193430000|2022-01-26 10:37:10|13767.77|13647.77|13767.04|13647.04|13767.85|13647.85|13767.04|13647.04|10
1643193440000|2022-01-26 10:37:20|13766.73|13646.73|13766.88|13646.88|13766.88|13646.88|13765.97|13645.97|8
1643193450000|2022-01-26 10:37:30|13766.62|13646.62|13766.57|13646.57|13766.93|13646.93|13766.57|13646.57|9
1643193460000|2022-01-26 10:37:40|13766.58|13646.58|13769.01|13649.01|13769.01|13649.01|13766.48|13646.48|10
1643193470000|2022-01-26 10:37:50|13769.12|13649.12|13769.71|13649.71|13769.98|13649.98|13768.88|13648.88|10
1643193480000|2022-01-26 10:38:00|13769.74|13649.74|13768.63|13648.63|13769.74|13649.74|13768.6|13648.6|9
1643193490000|2022-01-26 10:38:10|13768.57|13648.57|13768.76|13648.76|13768.87|13648.87|13768.57|13648.57|10
1643193500000|2022-01-26 10:38:20|13768.17|13648.17|13771.71|13651.71|13771.73|13651.73|13768.17|13648.17|10
1643193510000|2022-01-26 10:38:30|13771.75|13651.75|13771.36|13651.36|13771.77|13651.77|13771.36|13651.36|9
1643193520000|2022-01-26 10:38:40|13771.65|13651.65|13772.24|13652.24|13772.24|13652.24|13771.33|13651.33|10
1643193530000|2022-01-26 10:38:50|13773|13653|13772.55|13652.55|13773.19|13653.19|13772.55|13652.55|10
1643193540000|2022-01-26 10:39:00|13772.96|13652.96|13773.48|13653.48|13773.52|13653.52|13772.96|13652.96|10
1643193550000|2022-01-26 10:39:10|13773.14|13653.14|13772.58|13652.58|13773.6|13653.6|13772.58|13652.58|9
1643193560000|2022-01-26 10:39:20|13772.32|13652.32|13771.54|13651.54|13772.72|13652.72|13771.54|13651.54|10
1643193570000|2022-01-26 10:39:30|13771.56|13651.56|13768.18|13648.18|13771.56|13651.56|13768.18|13648.18|10
1643193580000|2022-01-26 10:39:40|13767.87|13647.87|13766.33|13646.33|13767.87|13647.87|13766.23|13646.23|9
1643193590000|2022-01-26 10:39:50|13766.43|13646.43|13766.18|13646.18|13766.43|13646.43|13765.67|13645.67|10
1643193600000|2022-01-26 10:40:00|13766.08|13646.08|13769.12|13649.12|13769.12|13649.12|13766.08|13646.08|10
1643193610000|2022-01-26 10:40:10|13769.44|13649.44|13772.95|13652.95|13772.95|13652.95|13769.44|13649.44|10
1643193620000|2022-01-26 10:40:20|13773.02|13653.02|13778.42|13658.42|13778.42|13658.42|13773.02|13653.02|10
1643193630000|2022-01-26 10:40:30|13779.08|13659.08|13780.91|13660.91|13781.38|13661.38|13779.08|13659.08|10
1643193640000|2022-01-26 10:40:40|13781|13661|13779.02|13659.02|13781.13|13661.13|13779.02|13659.02|10
1643193650000|2022-01-26 10:40:50|13778.91|13658.91|13779.37|13659.37|13779.37|13659.37|13778.78|13658.78|10
1643193660000|2022-01-26 10:41:00|13779.27|13659.27|13777.74|13657.74|13779.27|13659.27|13777.59|13657.59|8
1643193670000|2022-01-26 10:41:10|13776.93|13656.93|13774.58|13654.58|13776.93|13656.93|13774.58|13654.58|10
1643193680000|2022-01-26 10:41:20|13773.97|13653.97|13776.04|13656.04|13776.06|13656.06|13773.86|13653.86|10
1643193690000|2022-01-26 10:41:30|13776.28|13656.28|13775.49|13655.49|13776.29|13656.29|13775.49|13655.49|9
1643193700000|2022-01-26 10:41:40|13775.62|13655.62|13775.51|13655.51|13775.87|13655.87|13775.45|13655.45|9
1643193710000|2022-01-26 10:41:50|13775.81|13655.81|13777.26|13657.26|13777.26|13657.26|13775.58|13655.58|10
1643193720000|2022-01-26 10:42:00|13777.32|13657.32|13779.71|13659.71|13779.71|13659.71|13777.32|13657.32|10
1643193730000|2022-01-26 10:42:10|13780.69|13660.69|13782.21|13662.21|13782.21|13662.21|13780.69|13660.69|9
1643193740000|2022-01-26 10:42:20|13782.18|13662.18|13782.24|13662.24|13782.29|13662.29|13782.15|13662.15|9
1643193750000|2022-01-26 10:42:30|13782.33|13662.33|13783.14|13663.14|13783.62|13663.62|13782.33|13662.33|10
1643193760000|2022-01-26 10:42:40|13783.19|13663.19|13785.58|13665.58|13785.58|13665.58|13783.19|13663.19|10
1643193770000|2022-01-26 10:42:50|13785.79|13665.79|13785.61|13665.61|13786.12|13666.12|13785.61|13665.61|10
1643193780000|2022-01-26 10:43:00|13785.87|13665.87|13790.02|13670.02|13790.02|13670.02|13785.87|13665.87|10
1643193790000|2022-01-26 10:43:10|13790.11|13670.11|13792.58|13672.58|13793.11|13673.11|13790.11|13670.11|9
1643193800000|2022-01-26 10:43:20|13791.91|13671.91|13793.4|13673.4|13793.75|13673.75|13791.91|13671.91|10
1643193810000|2022-01-26 10:43:30|13793.71|13673.71|13797.71|13677.71|13797.79|13677.79|13793.71|13673.71|10
1643193820000|2022-01-26 10:43:40|13798.83|13678.83|13801.89|13681.89|13802.86|13682.86|13798.83|13678.83|10
1643193830000|2022-01-26 10:43:50|13801.16|13681.16|13802.75|13682.75|13802.75|13682.75|13801.16|13681.16|9
1643193840000|2022-01-26 10:44:00|13802.77|13682.77|13804.22|13684.22|13804.22|13684.22|13801.9|13681.9|10
1643193850000|2022-01-26 10:44:10|13804.19|13684.19|13808.94|13688.94|13808.94|13688.94|13804.19|13684.19|10
1643193860000|2022-01-26 10:44:20|13809.04|13689.04|13811.81|13691.81|13811.82|13691.82|13809.04|13689.04|10
1643193870000|2022-01-26 10:44:30|13811.98|13691.98|13812.53|13692.53|13812.53|13692.53|13811.98|13691.98|10
1643193880000|2022-01-26 10:44:40|13811.98|13691.98|13810.76|13690.76|13812.04|13692.04|13810.68|13690.68|9
1643193890000|2022-01-26 10:44:50|13810.82|13690.82|13810.05|13690.05|13810.83|13690.83|13810.05|13690.05|10
1643193900000|2022-01-26 10:45:00|13810.3|13690.3|13809.39|13689.39|13810.49|13690.49|13809.13|13689.13|10
1643193910000|2022-01-26 10:45:10|13809.21|13689.21|13806.82|13686.82|13809.21|13689.21|13806.65|13686.65|10
1643193920000|2022-01-26 10:45:20|13806.69|13686.69|13807.37|13687.37|13807.37|13687.37|13805.77|13685.77|10
1643193930000|2022-01-26 10:45:30|13807.58|13687.58|13819.13|13699.13|13819.13|13699.13|13807.58|13687.58|10
1643193940000|2022-01-26 10:45:40|13820.84|13700.84|13820.13|13700.13|13820.84|13700.84|13818.22|13698.22|10
1643193950000|2022-01-26 10:45:50|13820.7|13700.7|13824.09|13704.09|13824.09|13704.09|13820.7|13700.7|10
1643193960000|2022-01-26 10:46:00|13824.67|13704.67|13823.47|13703.47|13825.03|13705.03|13823.47|13703.47|10
1643193970000|2022-01-26 10:46:10|13822.78|13702.78|13819.52|13699.52|13822.78|13702.78|13819.52|13699.52|10
1643193980000|2022-01-26 10:46:20|13819.03|13699.03|13818.13|13698.13|13819.38|13699.38|13818.13|13698.13|10
1643193990000|2022-01-26 10:46:30|13818.37|13698.37|13815.67|13695.67|13818.39|13698.39|13815.67|13695.67|9
1643194000000|2022-01-26 10:46:40|13815.32|13695.32|13813.93|13693.93|13815.32|13695.32|13813.77|13693.77|10
1643194010000|2022-01-26 10:46:50|13813.97|13693.97|13815.7|13695.7|13815.7|13695.7|13813.97|13693.97|10
1643194020000|2022-01-26 10:47:00|13816.08|13696.08|13815.4|13695.4|13816.47|13696.47|13815.4|13695.4|8
1643194030000|2022-01-26 10:47:10|13815.38|13695.38|13814.51|13694.51|13815.38|13695.38|13814.51|13694.51|10
1643194040000|2022-01-26 10:47:20|13814.14|13694.14|13812.94|13692.94|13814.6|13694.6|13812.94|13692.94|10
1643194050000|2022-01-26 10:47:30|13812.17|13692.17|13809.12|13689.12|13812.17|13692.17|13809.12|13689.12|10
1643194060000|2022-01-26 10:47:40|13808.59|13688.59|13806.42|13686.42|13808.68|13688.68|13806.42|13686.42|10
1643194070000|2022-01-26 10:47:50|13806.27|13686.27|13805.34|13685.34|13806.46|13686.46|13805.34|13685.34|10
1643194080000|2022-01-26 10:48:00|13805.37|13685.37|13805.58|13685.58|13805.67|13685.67|13804.42|13684.42|10
1643194090000|2022-01-26 10:48:10|13805.5|13685.5|13806.18|13686.18|13806.55|13686.55|13805.5|13685.5|10
1643194100000|2022-01-26 10:48:20|13805.96|13685.96|13804.34|13684.34|13806.06|13686.06|13804.34|13684.34|10
1643194110000|2022-01-26 10:48:30|13804.21|13684.21|13803.34|13683.34|13804.21|13684.21|13803.34|13683.34|9
1643194120000|2022-01-26 10:48:40|13803.08|13683.08|13799.96|13679.96|13803.08|13683.08|13799.96|13679.96|10
1643194130000|2022-01-26 10:48:50|13799.87|13679.87|13798.79|13678.79|13799.87|13679.87|13798.28|13678.28|10
1643194140000|2022-01-26 10:49:00|13798.33|13678.33|13797.4|13677.4|13798.7|13678.7|13797.4|13677.4|8
1643194150000|2022-01-26 10:49:10|13797.38|13677.38|13800|13680|13800|13680|13797.38|13677.38|10
1643194160000|2022-01-26 10:49:20|13800.08|13680.08|13803.18|13683.18|13803.32|13683.32|13800.08|13680.08|10
1643194170000|2022-01-26 10:49:30|13803.76|13683.76|13803.99|13683.99|13804.08|13684.08|13803.68|13683.68|9
1643194180000|2022-01-26 10:49:40|13803.92|13683.92|13805.21|13685.21|13805.31|13685.31|13803.92|13683.92|9
1643194190000|2022-01-26 10:49:50|13805.08|13685.08|13804.92|13684.92|13805.69|13685.69|13804.55|13684.55|8
1643194200000|2022-01-26 10:50:00|13804.33|13684.33|13804.17|13684.17|13804.33|13684.33|13803.6|13683.6|10
1643194210000|2022-01-26 10:50:10|13804.11|13684.11|13804.26|13684.26|13804.47|13684.47|13803.82|13683.82|10
1643194220000|2022-01-26 10:50:20|13804.02|13684.02|13807.81|13687.81|13807.81|13687.81|13803.89|13683.89|10
1643194230000|2022-01-26 10:50:30|13807.64|13687.64|13809|13689|13809|13689|13807.53|13687.53|9
1643194240000|2022-01-26 10:50:40|13809.6|13689.6|13809.97|13689.97|13810.19|13690.19|13809.48|13689.48|9
1643194250000|2022-01-26 10:50:50|13809.76|13689.76|13812.85|13692.85|13812.85|13692.85|13809.76|13689.76|9
1643194260000|2022-01-26 10:51:00|13813.17|13693.17|13815.59|13695.59|13815.59|13695.59|13813.17|13693.17|10
1643194270000|2022-01-26 10:51:10|13815.57|13695.57|13816.06|13696.06|13816.48|13696.48|13815.57|13695.57|10
1643194280000|2022-01-26 10:51:20|13815.77|13695.77|13815.25|13695.25|13815.77|13695.77|13815.01|13695.01|9
1643194290000|2022-01-26 10:51:30|13815.5|13695.5|13818.56|13698.56|13818.56|13698.56|13815.46|13695.46|10
1643194300000|2022-01-26 10:51:40|13818.57|13698.57|13821.79|13701.79|13822.28|13702.28|13818.57|13698.57|10
1643194310000|2022-01-26 10:51:50|13821.74|13701.74|13821.25|13701.25|13821.74|13701.74|13821.01|13701.01|8
1643194320000|2022-01-26 10:52:00|13821.18|13701.18|13819.67|13699.67|13821.18|13701.18|13819.67|13699.67|9
1643194330000|2022-01-26 10:52:10|13819.31|13699.31|13817.78|13697.78|13819.31|13699.31|13817.78|13697.78|9
1643194340000|2022-01-26 10:52:20|13817.68|13697.68|13819.28|13699.28|13819.28|13699.28|13817.67|13697.67|10
1643194350000|2022-01-26 10:52:30|13819.58|13699.58|13819.95|13699.95|13819.96|13699.96|13819.58|13699.58|9
1643194360000|2022-01-26 10:52:40|13819.96|13699.96|13822.04|13702.04|13822.36|13702.36|13819.96|13699.96|9
1643194370000|2022-01-26 10:52:50|13821.94|13701.94|13820.54|13700.54|13821.97|13701.97|13820.54|13700.54|10
1643194380000|2022-01-26 10:53:00|13819.86|13699.86|13819.57|13699.57|13819.86|13699.86|13818.49|13698.49|10
1643194390000|2022-01-26 10:53:10|13819.56|13699.56|13820.6|13700.6|13820.8|13700.8|13819.56|13699.56|9
1643194400000|2022-01-26 10:53:20|13820.64|13700.64|13822.8|13702.8|13823.2|13703.2|13820.64|13700.64|10
1643194410000|2022-01-26 10:53:30|13822.79|13702.79|13824.24|13704.24|13824.24|13704.24|13822.2|13702.2|10
1643194420000|2022-01-26 10:53:40|13824.33|13704.33|13825.75|13705.75|13826.57|13706.57|13824.33|13704.33|10
1643194430000|2022-01-26 10:53:50|13825.72|13705.72|13826|13706|13826|13706|13825.46|13705.46|10
1643194440000|2022-01-26 10:54:00|13825.88|13705.88|13827.86|13707.86|13827.95|13707.95|13825.88|13705.88|10
1643194450000|2022-01-26 10:54:10|13827.09|13707.09|13823.71|13703.71|13827.12|13707.12|13823.71|13703.71|10
1643194460000|2022-01-26 10:54:20|13823.1|13703.1|13824.05|13704.05|13824.05|13704.05|13823.1|13703.1|10
1643194470000|2022-01-26 10:54:30|13824.21|13704.21|13826.51|13706.51|13826.7|13706.7|13824.21|13704.21|9
1643194480000|2022-01-26 10:54:40|13826.66|13706.66|13826.18|13706.18|13826.66|13706.66|13825.94|13705.94|9
1643194490000|2022-01-26 10:54:50|13826.2|13706.2|13828.51|13708.51|13828.51|13708.51|13826.05|13706.05|10
1643194500000|2022-01-26 10:55:00|13829.56|13709.56|13832.89|13712.89|13832.89|13712.89|13829.56|13709.56|10
1643194510000|2022-01-26 10:55:10|13833.01|13713.01|13838.65|13718.65|13838.67|13718.67|13833.01|13713.01|10
1643194520000|2022-01-26 10:55:20|13839.77|13719.77|13842.51|13722.51|13843.08|13723.08|13839.76|13719.76|10
1643194530000|2022-01-26 10:55:30|13842.68|13722.68|13847.58|13727.58|13847.74|13727.74|13842.68|13722.68|10
1643194540000|2022-01-26 10:55:40|13847.5|13727.5|13848.28|13728.28|13848.36|13728.36|13847.26|13727.26|10
1643194550000|2022-01-26 10:55:50|13848.49|13728.49|13847.82|13727.82|13848.86|13728.86|13847.82|13727.82|9
1643194560000|2022-01-26 10:56:00|13847.46|13727.46|13844.76|13724.76|13847.46|13727.46|13844.76|13724.76|10
1643194570000|2022-01-26 10:56:10|13844.94|13724.94|13844.63|13724.63|13844.94|13724.94|13844.11|13724.11|10
1643194580000|2022-01-26 10:56:20|13844.3|13724.3|13842.09|13722.09|13844.3|13724.3|13842.09|13722.09|10
1643194590000|2022-01-26 10:56:30|13842.08|13722.08|13843.09|13723.09|13843.09|13723.09|13842.03|13722.03|9
1643194600000|2022-01-26 10:56:40|13843.74|13723.74|13842.83|13722.83|13843.74|13723.74|13842.15|13722.15|10
1643194610000|2022-01-26 10:56:50|13842.75|13722.75|13842.53|13722.53|13843.39|13723.39|13842.53|13722.53|10
1643194620000|2022-01-26 10:57:00|13842.08|13722.08|13841.65|13721.65|13842.51|13722.51|13841.48|13721.48|10
1643194630000|2022-01-26 10:57:10|13841.53|13721.53|13844.5|13724.5|13844.62|13724.62|13841.53|13721.53|10
1643194640000|2022-01-26 10:57:20|13845.04|13725.04|13844.98|13724.98|13845.04|13725.04|13843.87|13723.87|10
1643194650000|2022-01-26 10:57:30|13846.13|13726.13|13847.83|13727.83|13847.93|13727.93|13846.13|13726.13|9
1643194660000|2022-01-26 10:57:40|13847.44|13727.44|13847.87|13727.87|13848.26|13728.26|13847.43|13727.43|10
1643194670000|2022-01-26 10:57:50|13847.83|13727.83|13851.05|13731.05|13851.7|13731.7|13847.7|13727.7|10
1643194680000|2022-01-26 10:58:00|13852.35|13732.35|13853.72|13733.72|13854.16|13734.16|13852.35|13732.35|10
1643194690000|2022-01-26 10:58:10|13853.31|13733.31|13856.46|13736.46|13856.5|13736.5|13853.31|13733.31|10
1643194700000|2022-01-26 10:58:20|13856.85|13736.85|13858.52|13738.52|13858.52|13738.52|13856.85|13736.85|10
1643194710000|2022-01-26 10:58:30|13858.24|13738.24|13862.86|13742.86|13864.12|13744.12|13858.24|13738.24|10
1643194720000|2022-01-26 10:58:40|13864.68|13744.68|13880.82|13760.82|13881.87|13761.87|13864.68|13744.68|10
1643194730000|2022-01-26 10:58:50|13881.01|13761.01|13892.14|13772.14|13892.84|13772.84|13881.01|13761.01|10
1643194740000|2022-01-26 10:59:00|13891.82|13771.82|13884.58|13764.58|13891.96|13771.96|13884.58|13764.58|10
1643194750000|2022-01-26 10:59:10|13884.03|13764.03|13876.75|13756.75|13884.03|13764.03|13876.52|13756.52|10
1643194760000|2022-01-26 10:59:20|13875.52|13755.52|13869.88|13749.88|13875.52|13755.52|13869.88|13749.88|10
1643194770000|2022-01-26 10:59:30|13870.66|13750.66|13865.97|13745.97|13870.66|13750.66|13864.7|13744.7|10
1643194780000|2022-01-26 10:59:40|13865.36|13745.36|13859.7|13739.7|13865.73|13745.73|13859.67|13739.67|10
1643194790000|2022-01-26 10:59:50|13859.11|13739.11|13854.96|13734.96|13859.11|13739.11|13854.84|13734.84|10
1643194800000|2022-01-26 11:00:00|13854.21|13734.21|13859.48|13739.48|13859.48|13739.48|13854.21|13734.21|10
1643194810000|2022-01-26 11:00:10|13860.35|13740.35|13864.07|13744.07|13864.07|13744.07|13860.35|13740.35|9
1643194820000|2022-01-26 11:00:20|13864.55|13744.55|13867.97|13747.97|13867.97|13747.97|13864.55|13744.55|10
1643194830000|2022-01-26 11:00:30|13868.36|13748.36|13869.88|13749.88|13874.02|13754.02|13868.36|13748.36|10
1643194840000|2022-01-26 11:00:40|13870.82|13750.82|13895.99|13775.99|13895.99|13775.99|13870.82|13750.82|10
1643194850000|2022-01-26 11:00:50|13902.62|13782.62|13928.66|13808.66|13928.66|13808.66|13902.62|13782.62|10
1643194860000|2022-01-26 11:01:00|13928.8|13808.8|13920.16|13800.16|13929.11|13809.11|13920.16|13800.16|10
1643194870000|2022-01-26 11:01:10|13919.79|13799.79|13908.96|13788.96|13919.79|13799.79|13908.96|13788.96|10
1643194880000|2022-01-26 11:01:20|13907.49|13787.49|13904.63|13784.63|13907.49|13787.49|13904.5|13784.5|10
1643194890000|2022-01-26 11:01:30|13903.87|13783.87|13902.28|13782.28|13905.52|13785.52|13902.28|13782.28|10
1643194900000|2022-01-26 11:01:40|13901.92|13781.92|13901.8|13781.8|13905.47|13785.47|13901.8|13781.8|10
1643194910000|2022-01-26 11:01:50|13901.08|13781.08|13894.89|13774.89|13901.08|13781.08|13894.89|13774.89|10
1643194920000|2022-01-26 11:02:00|13895.02|13775.02|13889.9|13769.9|13895.02|13775.02|13888.7|13768.7|10
1643194930000|2022-01-26 11:02:10|13889.61|13769.61|13889.97|13769.97|13890.17|13770.17|13888.65|13768.65|10
1643194940000|2022-01-26 11:02:20|13889.84|13769.84|13891.58|13771.58|13891.6|13771.6|13889.13|13769.13|9
1643194950000|2022-01-26 11:02:30|13891.66|13771.66|13890.83|13770.83|13891.76|13771.76|13890.83|13770.83|10
1643194960000|2022-01-26 11:02:40|13890.74|13770.74|13889.27|13769.27|13890.74|13770.74|13889.27|13769.27|10
1643194970000|2022-01-26 11:02:50|13888.41|13768.41|13886.93|13766.93|13889.12|13769.12|13886.87|13766.87|9
1643194980000|2022-01-26 11:03:00|13886.29|13766.29|13879.99|13759.99|13886.29|13766.29|13879.99|13759.99|10
1643194990000|2022-01-26 11:03:10|13879.51|13759.51|13874.33|13754.33|13879.51|13759.51|13873.57|13753.57|10
1643195000000|2022-01-26 11:03:20|13873.64|13753.64|13869.77|13749.77|13873.64|13753.64|13869.77|13749.77|10
1643195010000|2022-01-26 11:03:30|13869.48|13749.48|13865.85|13745.85|13869.48|13749.48|13865.85|13745.85|10
1643195020000|2022-01-26 11:03:40|13865.9|13745.9|13861.89|13741.89|13865.9|13745.9|13861.89|13741.89|10
1643195030000|2022-01-26 11:03:50|13861.53|13741.53|13853.88|13733.88|13861.53|13741.53|13853.88|13733.88|10
1643195040000|2022-01-26 11:04:00|13852.21|13732.21|13847.65|13727.65|13852.21|13732.21|13847.65|13727.65|10
1643195050000|2022-01-26 11:04:10|13847.77|13727.77|13845.04|13725.04|13847.77|13727.77|13844.57|13724.57|10
1643195060000|2022-01-26 11:04:20|13839.03|13719.03|13836.08|13716.08|13839.31|13719.31|13836.01|13716.01|10
1643195070000|2022-01-26 11:04:30|13836.31|13716.31|13839.45|13719.45|13839.45|13719.45|13836.31|13716.31|10
1643195080000|2022-01-26 11:04:40|13839.77|13719.77|13840.53|13720.53|13840.53|13720.53|13839.12|13719.12|9
1643195090000|2022-01-26 11:04:50|13839.84|13719.84|13841.41|13721.41|13841.41|13721.41|13839.48|13719.48|10
1643195100000|2022-01-26 11:05:00|13841.74|13721.74|13844.96|13724.96|13845.29|13725.29|13841.44|13721.44|10
1643195110000|2022-01-26 11:05:10|13844.92|13724.92|13845.92|13725.92|13845.92|13725.92|13844.79|13724.79|10
1643195120000|2022-01-26 11:05:20|13845.04|13725.04|13843.56|13723.56|13845.04|13725.04|13842.8|13722.8|10
1643195130000|2022-01-26 11:05:30|13842.66|13722.66|13839.65|13719.65|13842.73|13722.73|13839.63|13719.63|10
1643195140000|2022-01-26 11:05:40|13839.79|13719.79|13830.71|13710.71|13839.79|13719.79|13830.71|13710.71|10
1643195150000|2022-01-26 11:05:50|13830.48|13710.48|13823.94|13703.94|13830.48|13710.48|13823.94|13703.94|10
1643195160000|2022-01-26 11:06:00|13824.64|13704.64|13823.85|13703.85|13824.87|13704.87|13823.85|13703.85|10
1643195170000|2022-01-26 11:06:10|13823.25|13703.25|13821.93|13701.93|13823.25|13703.25|13821.36|13701.36|10
1643195180000|2022-01-26 11:06:20|13821.97|13701.97|13816.87|13696.87|13821.97|13701.97|13816.87|13696.87|9
1643195190000|2022-01-26 11:06:30|13815.95|13695.95|13815.38|13695.38|13816.43|13696.43|13814.9|13694.9|10
1643195200000|2022-01-26 11:06:40|13815.64|13695.64|13813.01|13693.01|13815.64|13695.64|13813.01|13693.01|10
1643195210000|2022-01-26 11:06:50|13812.99|13692.99|13812.57|13692.57|13812.99|13692.99|13811.39|13691.39|10
1643195220000|2022-01-26 11:07:00|13812.38|13692.38|13813.06|13693.06|13813.06|13693.06|13811.47|13691.47|10
1643195230000|2022-01-26 11:07:10|13813.27|13693.27|13816.62|13696.62|13816.64|13696.64|13812.81|13692.81|10
1643195240000|2022-01-26 11:07:20|13817.29|13697.29|13821.5|13701.5|13821.5|13701.5|13817.29|13697.29|10
1643195250000|2022-01-26 11:07:30|13821.09|13701.09|13823.39|13703.39|13823.39|13703.39|13821.09|13701.09|9
1643195260000|2022-01-26 11:07:40|13824.46|13704.46|13826.32|13706.32|13826.32|13706.32|13824.39|13704.39|10
1643195270000|2022-01-26 11:07:50|13826.43|13706.43|13826.29|13706.29|13826.87|13706.87|13824.95|13704.95|9
1643195280000|2022-01-26 11:08:00|13826.45|13706.45|13825.14|13705.14|13826.45|13706.45|13824.96|13704.96|9
1643195290000|2022-01-26 11:08:10|13825.3|13705.3|13827.16|13707.16|13827.24|13707.24|13825.3|13705.3|10
1643195300000|2022-01-26 11:08:20|13827.03|13707.03|13827.67|13707.67|13827.78|13707.78|13827.03|13707.03|10
1643195310000|2022-01-26 11:08:30|13827.55|13707.55|13827.07|13707.07|13827.72|13707.72|13827.05|13707.05|10
1643195320000|2022-01-26 11:08:40|13827.18|13707.18|13825.76|13705.76|13827.18|13707.18|13825.76|13705.76|10
1643195330000|2022-01-26 11:08:50|13825.7|13705.7|13826.25|13706.25|13826.25|13706.25|13825.32|13705.32|10
1643195340000|2022-01-26 11:09:00|13826.47|13706.47|13826.95|13706.95|13826.95|13706.95|13826.3|13706.3|10
1643195350000|2022-01-26 11:09:10|13826.66|13706.66|13829.4|13709.4|13829.4|13709.4|13826.66|13706.66|10
1643195360000|2022-01-26 11:09:20|13829.51|13709.51|13830.66|13710.66|13830.88|13710.88|13829.51|13709.51|9
1643195370000|2022-01-26 11:09:30|13830.62|13710.62|13829.97|13709.97|13830.62|13710.62|13829.86|13709.86|10
1643195380000|2022-01-26 11:09:40|13830.45|13710.45|13828.83|13708.83|13830.45|13710.45|13828.83|13708.83|10
1643195390000|2022-01-26 11:09:50|13828.59|13708.59|13827.97|13707.97|13828.59|13708.59|13827.92|13707.92|8
1643195400000|2022-01-26 11:10:00|13827.65|13707.65|13823.97|13703.97|13827.84|13707.84|13823.97|13703.97|8
1643195410000|2022-01-26 11:10:10|13823.67|13703.67|13820.42|13700.42|13823.67|13703.67|13820.42|13700.42|10
1643195420000|2022-01-26 11:10:20|13818.71|13698.71|13812.41|13692.41|13818.71|13698.71|13812.41|13692.41|10
1643195430000|2022-01-26 11:10:30|13812.82|13692.82|13808.92|13688.92|13812.87|13692.87|13808.92|13688.92|9
1643195440000|2022-01-26 11:10:40|13808.84|13688.84|13808.46|13688.46|13809.57|13689.57|13808.37|13688.37|10
1643195450000|2022-01-26 11:10:50|13808.68|13688.68|13811.81|13691.81|13811.81|13691.81|13808.68|13688.68|9
1643195460000|2022-01-26 11:11:00|13812.13|13692.13|13814.35|13694.35|13814.48|13694.48|13812.13|13692.13|9
1643195470000|2022-01-26 11:11:10|13813.93|13693.93|13812.65|13692.65|13814.29|13694.29|13812.65|13692.65|10
1643195480000|2022-01-26 11:11:20|13812.87|13692.87|13808.49|13688.49|13812.87|13692.87|13808.49|13688.49|10
1643195490000|2022-01-26 11:11:30|13808.45|13688.45|13808.51|13688.51|13808.68|13688.68|13807.99|13687.99|10
1643195500000|2022-01-26 11:11:40|13808.61|13688.61|13808.97|13688.97|13808.97|13688.97|13807.77|13687.77|10
1643195510000|2022-01-26 11:11:50|13809.69|13689.69|13811.04|13691.04|13811.04|13691.04|13809.69|13689.69|10
1643195520000|2022-01-26 11:12:00|13810.73|13690.73|13809.45|13689.45|13810.73|13690.73|13809.45|13689.45|10
1643195530000|2022-01-26 11:12:10|13809.24|13689.24|13810.13|13690.13|13810.13|13690.13|13809.24|13689.24|10
1643195540000|2022-01-26 11:12:20|13810.5|13690.5|13810.57|13690.57|13810.7|13690.7|13810.14|13690.14|9
1643195550000|2022-01-26 11:12:30|13810.65|13690.65|13810.05|13690.05|13810.85|13690.85|13810.05|13690.05|10
1643195560000|2022-01-26 11:12:40|13809.81|13689.81|13808.46|13688.46|13809.81|13689.81|13808.23|13688.23|10
1643195570000|2022-01-26 11:12:50|13807.94|13687.94|13806.15|13686.15|13807.94|13687.94|13806.15|13686.15|10
1643195580000|2022-01-26 11:13:00|13805.87|13685.87|13805.5|13685.5|13805.88|13685.88|13805.04|13685.04|10
1643195590000|2022-01-26 11:13:10|13805.37|13685.37|13806.42|13686.42|13806.42|13686.42|13805.25|13685.25|10
1643195600000|2022-01-26 11:13:20|13806.56|13686.56|13807.39|13687.39|13807.45|13687.45|13806.15|13686.15|10
1643195610000|2022-01-26 11:13:30|13807.7|13687.7|13809.04|13689.04|13809.04|13689.04|13807.32|13687.32|10
1643195620000|2022-01-26 11:13:40|13809.45|13689.45|13812.07|13692.07|13812.13|13692.13|13809.45|13689.45|10
1643195630000|2022-01-26 11:13:50|13812.06|13692.06|13812.85|13692.85|13812.85|13692.85|13811.72|13691.72|10
1643195640000|2022-01-26 11:14:00|13812.8|13692.8|13809.33|13689.33|13812.8|13692.8|13809.33|13689.33|10
1643195650000|2022-01-26 11:14:10|13808.32|13688.32|13807.54|13687.54|13808.32|13688.32|13807.39|13687.39|10
1643195660000|2022-01-26 11:14:20|13807.78|13687.78|13808.44|13688.44|13808.64|13688.64|13807.78|13687.78|10
1643195670000|2022-01-26 11:14:30|13808.74|13688.74|13809.77|13689.77|13809.94|13689.94|13808.27|13688.27|10
1643195680000|2022-01-26 11:14:40|13809.98|13689.98|13812.86|13692.86|13812.86|13692.86|13809.98|13689.98|10
1643195690000|2022-01-26 11:14:50|13812.97|13692.97|13814.14|13694.14|13814.19|13694.19|13812.97|13692.97|10
1643195700000|2022-01-26 11:15:00|13813.78|13693.78|13809.71|13689.71|13813.78|13693.78|13809.71|13689.71|10
1643195710000|2022-01-26 11:15:10|13809.5|13689.5|13804.39|13684.39|13809.5|13689.5|13804.39|13684.39|10
1643195720000|2022-01-26 11:15:20|13804.11|13684.11|13808.02|13688.02|13808.02|13688.02|13804.11|13684.11|10
1643195730000|2022-01-26 11:15:30|13808.66|13688.66|13811.54|13691.54|13811.54|13691.54|13808.66|13688.66|10
1643195740000|2022-01-26 11:15:40|13812.46|13692.46|13816.42|13696.42|13816.42|13696.42|13812.46|13692.46|10
1643195750000|2022-01-26 11:15:50|13817.36|13697.36|13820.17|13700.17|13820.17|13700.17|13817.3|13697.3|10
1643195760000|2022-01-26 11:16:00|13820.61|13700.61|13818.32|13698.32|13820.72|13700.72|13818.04|13698.04|10
1643195770000|2022-01-26 11:16:10|13818.29|13698.29|13817.64|13697.64|13818.29|13698.29|13817.34|13697.34|10
1643195780000|2022-01-26 11:16:20|13817.48|13697.48|13817.33|13697.33|13818.3|13698.3|13817.33|13697.33|10
1643195790000|2022-01-26 11:16:30|13817.31|13697.31|13815.69|13695.69|13817.32|13697.32|13815.62|13695.62|10
1643195800000|2022-01-26 11:16:40|13814.5|13694.5|13813.02|13693.02|13814.5|13694.5|13813.02|13693.02|8
1643195810000|2022-01-26 11:16:50|13812.94|13692.94|13807.86|13687.86|13812.94|13692.94|13807.74|13687.74|10
1643195820000|2022-01-26 11:17:00|13807.29|13687.29|13808|13688|13808|13688|13807.29|13687.29|9
1643195830000|2022-01-26 11:17:10|13807.57|13687.57|13805.32|13685.32|13807.57|13687.57|13805.32|13685.32|10
1643195840000|2022-01-26 11:17:20|13804.95|13684.95|13801.43|13681.43|13804.95|13684.95|13801.43|13681.43|10
1643195850000|2022-01-26 11:17:30|13800.14|13680.14|13798.95|13678.95|13800.14|13680.14|13798.95|13678.95|10
1643195860000|2022-01-26 11:17:40|13799.15|13679.15|13798.71|13678.71|13799.76|13679.76|13798.71|13678.71|10
1643195870000|2022-01-26 11:17:50|13799.06|13679.06|13799.17|13679.17|13799.22|13679.22|13798.45|13678.45|10
1643195880000|2022-01-26 11:18:00|13799.4|13679.4|13801.6|13681.6|13801.6|13681.6|13799.4|13679.4|10
1643195890000|2022-01-26 11:18:10|13801.56|13681.56|13799.64|13679.64|13801.99|13681.99|13799.64|13679.64|10
1643195900000|2022-01-26 11:18:20|13799.04|13679.04|13799.59|13679.59|13799.59|13679.59|13798.5|13678.5|10
1643195910000|2022-01-26 11:18:30|13799.63|13679.63|13801.61|13681.61|13801.61|13681.61|13799.63|13679.63|10
1643195920000|2022-01-26 11:18:40|13801.58|13681.58|13800.57|13680.57|13801.76|13681.76|13800.57|13680.57|10
1643195930000|2022-01-26 11:18:50|13800.14|13680.14|13798.75|13678.75|13800.14|13680.14|13798.32|13678.32|10
1643195940000|2022-01-26 11:19:00|13798.98|13678.98|13799.18|13679.18|13799.18|13679.18|13798.55|13678.55|9
1643195950000|2022-01-26 11:19:10|13799.19|13679.19|13800.93|13680.93|13801.15|13681.15|13799.19|13679.19|10
1643195960000|2022-01-26 11:19:20|13800.91|13680.91|13801.2|13681.2|13801.77|13681.77|13800.91|13680.91|10
1643195970000|2022-01-26 11:19:30|13801.19|13681.19|13801.8|13681.8|13801.82|13681.82|13800.78|13680.78|10
1643195980000|2022-01-26 11:19:40|13801.68|13681.68|13802.51|13682.51|13802.51|13682.51|13801.57|13681.57|10
1643195990000|2022-01-26 11:19:50|13802.88|13682.88|13804.34|13684.34|13804.34|13684.34|13802.73|13682.73|10
1643196000000|2022-01-26 11:20:00|13803.92|13683.92|13805.28|13685.28|13805.28|13685.28|13803.92|13683.92|10
1643196010000|2022-01-26 11:20:10|13805.23|13685.23|13804.41|13684.41|13805.23|13685.23|13804.34|13684.34|9
1643196020000|2022-01-26 11:20:20|13804.31|13684.31|13801.91|13681.91|13804.31|13684.31|13801.91|13681.91|10
1643196030000|2022-01-26 11:20:30|13801.9|13681.9|13801.64|13681.64|13801.9|13681.9|13801.16|13681.16|9
1643196040000|2022-01-26 11:20:40|13801.86|13681.86|13802.02|13682.02|13802.08|13682.08|13801.67|13681.67|9
1643196050000|2022-01-26 11:20:50|13802.36|13682.36|13803.14|13683.14|13803.32|13683.32|13802.36|13682.36|9
1643196060000|2022-01-26 11:21:00|13803.53|13683.53|13805.29|13685.29|13805.29|13685.29|13803.53|13683.53|10
1643196070000|2022-01-26 11:21:10|13805|13685|13806.87|13686.87|13807.13|13687.13|13805|13685|9
1643196080000|2022-01-26 11:21:20|13807.29|13687.29|13809.63|13689.63|13809.63|13689.63|13807.29|13687.29|10
1643196090000|2022-01-26 11:21:30|13809.6|13689.6|13810|13690|13810|13690|13809.6|13689.6|10
1643196100000|2022-01-26 11:21:40|13810.64|13690.64|13811.08|13691.08|13811.08|13691.08|13810.43|13690.43|8
1643196110000|2022-01-26 11:21:50|13811.02|13691.02|13813.05|13693.05|13813.32|13693.32|13811.02|13691.02|10
1643196120000|2022-01-26 11:22:00|13813.84|13693.84|13815.7|13695.7|13815.7|13695.7|13813.84|13693.84|10
1643196130000|2022-01-26 11:22:10|13815.82|13695.82|13817.83|13697.83|13817.83|13697.83|13815.82|13695.82|10
1643196140000|2022-01-26 11:22:20|13817.81|13697.81|13817.26|13697.26|13818.7|13698.7|13817.26|13697.26|10
1643196150000|2022-01-26 11:22:30|13817.04|13697.04|13817.81|13697.81|13817.81|13697.81|13816.48|13696.48|9
1643196160000|2022-01-26 11:22:40|13817.1|13697.1|13817.66|13697.66|13818.2|13698.2|13817.1|13697.1|9
1643196170000|2022-01-26 11:22:50|13817.69|13697.69|13819.01|13699.01|13819.07|13699.07|13817.46|13697.46|9
1643196180000|2022-01-26 11:23:00|13819.32|13699.32|13821.16|13701.16|13821.16|13701.16|13819.32|13699.32|10
1643196190000|2022-01-26 11:23:10|13821.07|13701.07|13819.75|13699.75|13821.07|13701.07|13819.65|13699.65|10
1643196200000|2022-01-26 11:23:20|13819.89|13699.89|13818.66|13698.66|13819.89|13699.89|13818.44|13698.44|9
1643196210000|2022-01-26 11:23:30|13818.5|13698.5|13819.87|13699.87|13819.87|13699.87|13818.44|13698.44|10
1643196220000|2022-01-26 11:23:40|13820.32|13700.32|13822.24|13702.24|13822.24|13702.24|13820.32|13700.32|9
1643196230000|2022-01-26 11:23:50|13821.95|13701.95|13820.8|13700.8|13821.95|13701.95|13820.8|13700.8|9
1643196240000|2022-01-26 11:24:00|13820.6|13700.6|13820.84|13700.84|13820.9|13700.9|13820.29|13700.29|10
1643196250000|2022-01-26 11:24:10|13821.7|13701.7|13823.05|13703.05|13823.87|13703.87|13821.22|13701.22|10
1643196260000|2022-01-26 11:24:20|13823.5|13703.5|13821.86|13701.86|13823.76|13703.76|13821.86|13701.86|10
1643196270000|2022-01-26 11:24:30|13821.61|13701.61|13821.29|13701.29|13822.63|13702.63|13820.97|13700.97|10
1643196280000|2022-01-26 11:24:40|13821.87|13701.87|13820.86|13700.86|13821.87|13701.87|13820.75|13700.75|10
1643196290000|2022-01-26 11:24:50|13820.65|13700.65|13820.98|13700.98|13820.98|13700.98|13820.09|13700.09|9
1643196300000|2022-01-26 11:25:00|13821.08|13701.08|13821.07|13701.07|13821.2|13701.2|13820.56|13700.56|10
1643196310000|2022-01-26 11:25:10|13820.84|13700.84|13819.11|13699.11|13820.84|13700.84|13819.11|13699.11|10
1643196320000|2022-01-26 11:25:20|13819.5|13699.5|13817.18|13697.18|13819.66|13699.66|13817.18|13697.18|10
1643196330000|2022-01-26 11:25:30|13816.44|13696.44|13812.08|13692.08|13816.44|13696.44|13812.08|13692.08|10
1643196340000|2022-01-26 11:25:40|13811.41|13691.41|13808.98|13688.98|13811.41|13691.41|13808.74|13688.74|10
1643196350000|2022-01-26 11:25:50|13809.82|13689.82|13811.14|13691.14|13811.14|13691.14|13809.54|13689.54|10
1643196360000|2022-01-26 11:26:00|13811.71|13691.71|13813.23|13693.23|13813.51|13693.51|13811.71|13691.71|10
1643196370000|2022-01-26 11:26:10|13812.76|13692.76|13808.64|13688.64|13812.76|13692.76|13808.48|13688.48|10
1643196380000|2022-01-26 11:26:20|13807.7|13687.7|13801.83|13681.83|13807.7|13687.7|13801.83|13681.83|10
1643196390000|2022-01-26 11:26:30|13801.86|13681.86|13802.84|13682.84|13802.84|13682.84|13801.62|13681.62|10
1643196400000|2022-01-26 11:26:40|13803.23|13683.23|13802.66|13682.66|13803.6|13683.6|13802.23|13682.23|10
1643196410000|2022-01-26 11:26:50|13802.1|13682.1|13800.25|13680.25|13802.74|13682.74|13800.25|13680.25|10
1643196420000|2022-01-26 11:27:00|13799.8|13679.8|13798.68|13678.68|13799.8|13679.8|13798.68|13678.68|9
1643196430000|2022-01-26 11:27:10|13798.71|13678.71|13802.16|13682.16|13802.18|13682.18|13798.71|13678.71|9
1643196440000|2022-01-26 11:27:20|13802.26|13682.26|13806.3|13686.3|13806.3|13686.3|13802.26|13682.26|9
1643196450000|2022-01-26 11:27:30|13807.39|13687.39|13805.57|13685.57|13807.39|13687.39|13805.57|13685.57|10
1643196460000|2022-01-26 11:27:40|13805.33|13685.33|13803.93|13683.93|13805.33|13685.33|13803.93|13683.93|10
1643196470000|2022-01-26 11:27:50|13803.82|13683.82|13805.62|13685.62|13805.62|13685.62|13803.76|13683.76|9
1643196480000|2022-01-26 11:28:00|13805.47|13685.47|13804.57|13684.57|13806.15|13686.15|13804.57|13684.57|10
1643196490000|2022-01-26 11:28:10|13803.6|13683.6|13801.43|13681.43|13803.6|13683.6|13801.43|13681.43|10
1643196500000|2022-01-26 11:28:20|13800.83|13680.83|13799.47|13679.47|13800.83|13680.83|13799.47|13679.47|10
1643196510000|2022-01-26 11:28:30|13799.6|13679.6|13800.32|13680.32|13800.79|13680.79|13799.6|13679.6|10
1643196520000|2022-01-26 11:28:40|13800.72|13680.72|13802.6|13682.6|13802.6|13682.6|13800.72|13680.72|10
1643196530000|2022-01-26 11:28:50|13802.61|13682.61|13803.78|13683.78|13803.78|13683.78|13802.4|13682.4|9
1643196540000|2022-01-26 11:29:00|13803.99|13683.99|13802.93|13682.93|13804.63|13684.63|13802.93|13682.93|10
1643196550000|2022-01-26 11:29:10|13803.12|13683.12|13804.03|13684.03|13804.11|13684.11|13802.99|13682.99|10
1643196560000|2022-01-26 11:29:20|13804|13684|13804.57|13684.57|13804.74|13684.74|13804|13684|10
1643196570000|2022-01-26 11:29:30|13804.6|13684.6|13806.97|13686.97|13806.97|13686.97|13804.6|13684.6|10
1643196580000|2022-01-26 11:29:40|13807.08|13687.08|13808.04|13688.04|13808.04|13688.04|13807.08|13687.08|10
1643196590000|2022-01-26 11:29:50|13808.49|13688.49|13810.02|13690.02|13810.08|13690.08|13808.49|13688.49|7
1643196600000|2022-01-26 11:30:00|13810.09|13690.09|13808.94|13688.94|13810.2|13690.2|13808.92|13688.92|10
1643196610000|2022-01-26 11:30:10|13808.76|13688.76|13809.81|13689.81|13809.81|13689.81|13808.25|13688.25|9
1643196620000|2022-01-26 11:30:20|13809.85|13689.85|13813.35|13693.35|13813.35|13693.35|13809.85|13689.85|10
1643196630000|2022-01-26 11:30:30|13814.51|13694.51|13817.23|13697.23|13817.23|13697.23|13814.39|13694.39|10
1643196640000|2022-01-26 11:30:40|13818.43|13698.43|13828.64|13708.64|13828.64|13708.64|13818.43|13698.43|10
1643196650000|2022-01-26 11:30:50|13830.13|13710.13|13832.71|13712.71|13832.71|13712.71|13830.13|13710.13|10
1643196660000|2022-01-26 11:31:00|13833.02|13713.02|13836.32|13716.32|13836.42|13716.42|13833.02|13713.02|9
1643196670000|2022-01-26 11:31:10|13836.26|13716.26|13840.36|13720.36|13840.36|13720.36|13836.09|13716.09|10
1643196680000|2022-01-26 11:31:20|13840.49|13720.49|13841.75|13721.75|13842.11|13722.11|13840.35|13720.35|10
1643196690000|2022-01-26 11:31:30|13841.82|13721.82|13841.95|13721.95|13843.21|13723.21|13841.82|13721.82|10
1643196700000|2022-01-26 11:31:40|13841.84|13721.84|13839.79|13719.79|13841.84|13721.84|13839.79|13719.79|10
1643196710000|2022-01-26 11:31:50|13839.9|13719.9|13839.11|13719.11|13840.6|13720.6|13839.11|13719.11|10
1643196720000|2022-01-26 11:32:00|13839.07|13719.07|13842.17|13722.17|13842.17|13722.17|13838.74|13718.74|10
1643196730000|2022-01-26 11:32:10|13840.97|13720.97|13837.49|13717.49|13840.97|13720.97|13837.47|13717.47|10
1643196740000|2022-01-26 11:32:20|13837.41|13717.41|13838.12|13718.12|13838.12|13718.12|13836.91|13716.91|10
1643196750000|2022-01-26 11:32:30|13838.55|13718.55|13839.52|13719.52|13839.98|13719.98|13838.55|13718.55|10
1643196760000|2022-01-26 11:32:40|13839.51|13719.51|13839.29|13719.29|13839.78|13719.78|13839.2|13719.2|10
1643196770000|2022-01-26 11:32:50|13839.42|13719.42|13840.87|13720.87|13840.87|13720.87|13839.42|13719.42|10
1643196780000|2022-01-26 11:33:00|13840.63|13720.63|13843.93|13723.93|13843.93|13723.93|13840.63|13720.63|10
1643196790000|2022-01-26 11:33:10|13846.49|13726.49|13848.22|13728.22|13848.22|13728.22|13846.49|13726.49|10
1643196800000|2022-01-26 11:33:20|13848.49|13728.49|13850|13730|13851.28|13731.28|13848.49|13728.49|10
1643196810000|2022-01-26 11:33:30|13850.67|13730.67|13853.8|13733.8|13854.48|13734.48|13850.21|13730.21|10
1643196820000|2022-01-26 11:33:40|13853.96|13733.96|13855.48|13735.48|13855.61|13735.61|13853.75|13733.75|10
1643196830000|2022-01-26 11:33:50|13855.42|13735.42|13859.83|13739.83|13859.83|13739.83|13855.42|13735.42|10
1643196840000|2022-01-26 11:34:00|13859.94|13739.94|13860.57|13740.57|13860.65|13740.65|13859.76|13739.76|10
1643196850000|2022-01-26 11:34:10|13859.81|13739.81|13860.78|13740.78|13862.07|13742.07|13859.81|13739.81|10
1643196860000|2022-01-26 11:34:20|13860.77|13740.77|13862.73|13742.73|13862.73|13742.73|13860.42|13740.42|9
1643196870000|2022-01-26 11:34:30|13862.79|13742.79|13862.51|13742.51|13863.9|13743.9|13862.3|13742.3|10
1643196880000|2022-01-26 11:34:40|13862.28|13742.28|13860.24|13740.24|13862.28|13742.28|13860.19|13740.19|10
1643196890000|2022-01-26 11:34:50|13860.18|13740.18|13858.34|13738.34|13860.9|13740.9|13858.34|13738.34|9
1643196900000|2022-01-26 11:35:00|13857.63|13737.63|13856.96|13736.96|13857.69|13737.69|13856.96|13736.96|10
1643196910000|2022-01-26 11:35:10|13856.58|13736.58|13853.21|13733.21|13856.58|13736.58|13853.21|13733.21|10
1643196920000|2022-01-26 11:35:20|13851.88|13731.88|13846.01|13726.01|13851.88|13731.88|13845.9|13725.9|10
1643196930000|2022-01-26 11:35:30|13846.86|13726.86|13844.68|13724.68|13846.86|13726.86|13844.68|13724.68|10
1643196940000|2022-01-26 11:35:40|13844.05|13724.05|13843.53|13723.53|13844.47|13724.47|13843.48|13723.48|10
1643196950000|2022-01-26 11:35:50|13843.49|13723.49|13844.64|13724.64|13844.64|13724.64|13843.37|13723.37|10
1643196960000|2022-01-26 11:36:00|13845.61|13725.61|13846.29|13726.29|13846.29|13726.29|13845.36|13725.36|10
1643196970000|2022-01-26 11:36:10|13846.25|13726.25|13846.46|13726.46|13846.81|13726.81|13845.88|13725.88|10
1643196980000|2022-01-26 11:36:20|13846.57|13726.57|13847.99|13727.99|13848.26|13728.26|13846.57|13726.57|10
1643196990000|2022-01-26 11:36:30|13847.79|13727.79|13848.57|13728.57|13848.57|13728.57|13847.7|13727.7|9
1643197000000|2022-01-26 11:36:40|13848.72|13728.72|13848.32|13728.32|13849.03|13729.03|13848.32|13728.32|10
1643197010000|2022-01-26 11:36:50|13848.18|13728.18|13847.37|13727.37|13848.18|13728.18|13847.37|13727.37|10
1643197020000|2022-01-26 11:37:00|13847.43|13727.43|13847.32|13727.32|13847.43|13727.43|13847.09|13727.09|10
1643197030000|2022-01-26 11:37:10|13847.09|13727.09|13847.79|13727.79|13847.79|13727.79|13847.09|13727.09|10
1643197040000|2022-01-26 11:37:20|13847.97|13727.97|13849.01|13729.01|13849.01|13729.01|13847.97|13727.97|10
1643197050000|2022-01-26 11:37:30|13848.82|13728.82|13847.27|13727.27|13849|13729|13847.27|13727.27|10
1643197060000|2022-01-26 11:37:40|13847.35|13727.35|13846.78|13726.78|13847.35|13727.35|13846.69|13726.69|9
1643197070000|2022-01-26 11:37:50|13846.65|13726.65|13844.34|13724.34|13846.65|13726.65|13844.34|13724.34|10
1643197080000|2022-01-26 11:38:00|13844.37|13724.37|13843.11|13723.11|13844.52|13724.52|13843.11|13723.11|10
1643197090000|2022-01-26 11:38:10|13843.41|13723.41|13841.33|13721.33|13843.41|13723.41|13841.3|13721.3|10
1643197100000|2022-01-26 11:38:20|13841.06|13721.06|13840.74|13720.74|13841.29|13721.29|13840.67|13720.67|10
1643197110000|2022-01-26 11:38:30|13840.48|13720.48|13840.53|13720.53|13840.57|13720.57|13840.14|13720.14|10
1643197120000|2022-01-26 11:38:40|13840.66|13720.66|13841.78|13721.78|13841.78|13721.78|13840.66|13720.66|10
1643197130000|2022-01-26 11:38:50|13841.53|13721.53|13841.85|13721.85|13842.06|13722.06|13841.53|13721.53|10
1643197140000|2022-01-26 11:39:00|13841.07|13721.07|13839.63|13719.63|13841.13|13721.13|13839.63|13719.63|10
1643197150000|2022-01-26 11:39:10|13840.02|13720.02|13841.22|13721.22|13841.66|13721.66|13839.94|13719.94|10
1643197160000|2022-01-26 11:39:20|13841.7|13721.7|13839.66|13719.66|13841.7|13721.7|13839.66|13719.66|10
1643197170000|2022-01-26 11:39:30|13839.47|13719.47|13837.24|13717.24|13839.47|13719.47|13837.24|13717.24|9
1643197180000|2022-01-26 11:39:40|13837.36|13717.36|13839.7|13719.7|13840.22|13720.22|13837.36|13717.36|10
1643197190000|2022-01-26 11:39:50|13839.75|13719.75|13839.31|13719.31|13839.97|13719.97|13839.18|13719.18|10
1643197200000|2022-01-26 11:40:00|13838.99|13718.99|13838.2|13718.2|13839.24|13719.24|13837.98|13717.98|10
1643197210000|2022-01-26 11:40:10|13838.25|13718.25|13840.05|13720.05|13840.05|13720.05|13838.25|13718.25|9
1643197220000|2022-01-26 11:40:20|13840.5|13720.5|13840.34|13720.34|13840.73|13720.73|13840.13|13720.13|9
1643197230000|2022-01-26 11:40:30|13840.13|13720.13|13838.57|13718.57|13840.18|13720.18|13838.57|13718.57|9
1643197240000|2022-01-26 11:40:40|13837.99|13717.99|13837.02|13717.02|13837.99|13717.99|13836.68|13716.68|9
1643197250000|2022-01-26 11:40:50|13837.01|13717.01|13838.04|13718.04|13838.04|13718.04|13836.88|13716.88|10
1643197260000|2022-01-26 11:41:00|13837.64|13717.64|13837.57|13717.57|13838.46|13718.46|13837.52|13717.52|10
1643197270000|2022-01-26 11:41:10|13837.68|13717.68|13838.34|13718.34|13838.34|13718.34|13837.68|13717.68|10
1643197280000|2022-01-26 11:41:20|13837.9|13717.9|13838.07|13718.07|13838.07|13718.07|13837.02|13717.02|9
1643197290000|2022-01-26 11:41:30|13837.9|13717.9|13837.91|13717.91|13838.25|13718.25|13837.72|13717.72|10
1643197300000|2022-01-26 11:41:40|13837.94|13717.94|13838.27|13718.27|13838.27|13718.27|13837.61|13717.61|8
1643197310000|2022-01-26 11:41:50|13838.54|13718.54|13840.68|13720.68|13840.68|13720.68|13838.51|13718.51|10
1643197320000|2022-01-26 11:42:00|13840.76|13720.76|13842.86|13722.86|13842.86|13722.86|13840.76|13720.76|10
1643197330000|2022-01-26 11:42:10|13843.06|13723.06|13847.9|13727.9|13847.9|13727.9|13843.06|13723.06|10
1643197340000|2022-01-26 11:42:20|13848.25|13728.25|13852.2|13732.2|13852.2|13732.2|13848.25|13728.25|10
1643197350000|2022-01-26 11:42:30|13852.94|13732.94|13857.58|13737.58|13857.58|13737.58|13852.94|13732.94|9
1643197360000|2022-01-26 11:42:40|13858|13738|13858.3|13738.3|13858.43|13738.43|13857.52|13737.52|10
1643197370000|2022-01-26 11:42:50|13858.68|13738.68|13855.83|13735.83|13858.98|13738.98|13855.83|13735.83|10
1643197380000|2022-01-26 11:43:00|13855.66|13735.66|13855.06|13735.06|13856.15|13736.15|13854.82|13734.82|9
1643197390000|2022-01-26 11:43:10|13855.36|13735.36|13859.58|13739.58|13859.58|13739.58|13854.83|13734.83|10
1643197400000|2022-01-26 11:43:20|13860.24|13740.24|13869.57|13749.57|13869.57|13749.57|13860.24|13740.24|10
1643197410000|2022-01-26 11:43:30|13869.37|13749.37|13879.89|13759.89|13879.89|13759.89|13869.37|13749.37|10
1643197420000|2022-01-26 11:43:40|13879.67|13759.67|13880.91|13760.91|13881.71|13761.71|13879.67|13759.67|10
1643197430000|2022-01-26 11:43:50|13880.52|13760.52|13878.71|13758.71|13880.52|13760.52|13878.71|13758.71|9
1643197440000|2022-01-26 11:44:00|13879.09|13759.09|13878.54|13758.54|13879.24|13759.24|13878.5|13758.5|10
1643197450000|2022-01-26 11:44:10|13878.14|13758.14|13876.73|13756.73|13878.14|13758.14|13876.73|13756.73|10
1643197460000|2022-01-26 11:44:20|13877.04|13757.04|13877|13757|13877.04|13757.04|13876.28|13756.28|10
1643197470000|2022-01-26 11:44:30|13877.27|13757.27|13880.54|13760.54|13880.54|13760.54|13877.27|13757.27|10
1643197480000|2022-01-26 11:44:40|13880.59|13760.59|13879.52|13759.52|13880.59|13760.59|13879.3|13759.3|9
1643197490000|2022-01-26 11:44:50|13879.25|13759.25|13877.25|13757.25|13879.25|13759.25|13877.25|13757.25|10
1643197500000|2022-01-26 11:45:00|13877.32|13757.32|13879.13|13759.13|13879.13|13759.13|13877.32|13757.32|10
1643197510000|2022-01-26 11:45:10|13878.75|13758.75|13879.02|13759.02|13879.82|13759.82|13878.59|13758.59|8
1643197520000|2022-01-26 11:45:20|13878.67|13758.67|13879.43|13759.43|13879.78|13759.78|13878.45|13758.45|10
1643197530000|2022-01-26 11:45:30|13880.07|13760.07|13879.13|13759.13|13880.16|13760.16|13878.99|13758.99|10
1643197540000|2022-01-26 11:45:40|13879.06|13759.06|13878.84|13758.84|13879.37|13759.37|13878.84|13758.84|9
1643197550000|2022-01-26 11:45:50|13878.2|13758.2|13877.58|13757.58|13878.2|13758.2|13876.85|13756.85|10
1643197560000|2022-01-26 11:46:00|13877.47|13757.47|13878.01|13758.01|13878.51|13758.51|13877.47|13757.47|9
1643197570000|2022-01-26 11:46:10|13881.44|13761.44|13884.58|13764.58|13884.58|13764.58|13881.44|13761.44|9
1643197580000|2022-01-26 11:46:20|13884.55|13764.55|13881.51|13761.51|13884.55|13764.55|13881.51|13761.51|10
1643197590000|2022-01-26 11:46:30|13881.36|13761.36|13877.33|13757.33|13881.36|13761.36|13877.33|13757.33|10
1643197600000|2022-01-26 11:46:40|13876.6|13756.6|13873.02|13753.02|13876.6|13756.6|13873.02|13753.02|10
1643197610000|2022-01-26 11:46:50|13873.06|13753.06|13871.35|13751.35|13873.06|13753.06|13871.35|13751.35|10
1643197620000|2022-01-26 11:47:00|13871.26|13751.26|13871.5|13751.5|13871.5|13751.5|13870.74|13750.74|10
1643197630000|2022-01-26 11:47:10|13872.03|13752.03|13872.48|13752.48|13872.53|13752.53|13871.64|13751.64|10
1643197640000|2022-01-26 11:47:20|13872.61|13752.61|13873.46|13753.46|13873.95|13753.95|13872.5|13752.5|10
1643197650000|2022-01-26 11:47:30|13873.35|13753.35|13873.13|13753.13|13873.72|13753.72|13873.13|13753.13|10
1643197660000|2022-01-26 11:47:40|13873.03|13753.03|13875.17|13755.17|13875.58|13755.58|13872.83|13752.83|10
1643197670000|2022-01-26 11:47:50|13875.02|13755.02|13877.35|13757.35|13877.35|13757.35|13875.02|13755.02|10
1643197680000|2022-01-26 11:48:00|13877.84|13757.84|13878.05|13758.05|13878.07|13758.07|13877.06|13757.06|9
1643197690000|2022-01-26 11:48:10|13878.57|13758.57|13876.31|13756.31|13878.57|13758.57|13876.31|13756.31|10
1643197700000|2022-01-26 11:48:20|13875.45|13755.45|13875.3|13755.3|13876.03|13756.03|13875.3|13755.3|10
1643197710000|2022-01-26 11:48:30|13875.43|13755.43|13876.62|13756.62|13876.62|13756.62|13875.43|13755.43|10
1643197720000|2022-01-26 11:48:40|13876.51|13756.51|13873.99|13753.99|13876.51|13756.51|13873.99|13753.99|10
1643197730000|2022-01-26 11:48:50|13874.07|13754.07|13873.93|13753.93|13874.32|13754.32|13873.27|13753.27|8
1643197740000|2022-01-26 11:49:00|13874.36|13754.36|13874.78|13754.78|13875.49|13755.49|13874.36|13754.36|10
1643197750000|2022-01-26 11:49:10|13874.58|13754.58|13874.51|13754.51|13874.58|13754.58|13873.94|13753.94|10
1643197760000|2022-01-26 11:49:20|13874.04|13754.04|13872.93|13752.93|13874.04|13754.04|13872.65|13752.65|10
1643197770000|2022-01-26 11:49:30|13872.75|13752.75|13871.97|13751.97|13872.75|13752.75|13870.92|13750.92|9
1643197780000|2022-01-26 11:49:40|13872.4|13752.4|13872.01|13752.01|13873.04|13753.04|13872.01|13752.01|10
1643197790000|2022-01-26 11:49:50|13871.99|13751.99|13871.71|13751.71|13872.39|13752.39|13871.71|13751.71|9
1643197800000|2022-01-26 11:50:00|13871.94|13751.94|13871.48|13751.48|13872.1|13752.1|13871.48|13751.48|10
1643197810000|2022-01-26 11:50:10|13871.93|13751.93|13873.94|13753.94|13873.94|13753.94|13871.93|13751.93|10
1643197820000|2022-01-26 11:50:20|13874.06|13754.06|13876.66|13756.66|13877.37|13757.37|13874.06|13754.06|10
1643197830000|2022-01-26 11:50:30|13876.96|13756.96|13879.79|13759.79|13880.01|13760.01|13876.96|13756.96|10
1643197840000|2022-01-26 11:50:40|13879.94|13759.94|13881.21|13761.21|13881.21|13761.21|13879.86|13759.86|9
1643197850000|2022-01-26 11:50:50|13881.02|13761.02|13882.68|13762.68|13882.68|13762.68|13881.02|13761.02|9
1643197860000|2022-01-26 11:51:00|13883.08|13763.08|13883.75|13763.75|13883.83|13763.83|13883.08|13763.08|9
1643197870000|2022-01-26 11:51:10|13883.29|13763.29|13882.65|13762.65|13883.55|13763.55|13882.22|13762.22|10
1643197880000|2022-01-26 11:51:20|13883.11|13763.11|13888.31|13768.31|13888.31|13768.31|13883.11|13763.11|10
1643197890000|2022-01-26 11:51:30|13888.94|13768.94|13899.17|13779.17|13899.17|13779.17|13888.94|13768.94|9
1643197900000|2022-01-26 11:51:40|13899.36|13779.36|13902.21|13782.21|13902.21|13782.21|13899.36|13779.36|10
1643197910000|2022-01-26 11:51:50|13901.91|13781.91|13901.41|13781.41|13902.47|13782.47|13901.41|13781.41|10
1643197920000|2022-01-26 11:52:00|13901.54|13781.54|13901.48|13781.48|13901.92|13781.92|13900.88|13780.88|10
1643197930000|2022-01-26 11:52:10|13901.12|13781.12|13900.44|13780.44|13901.49|13781.49|13900.44|13780.44|8
1643197940000|2022-01-26 11:52:20|13900.54|13780.54|13902.87|13782.87|13902.87|13782.87|13900.54|13780.54|10
1643197950000|2022-01-26 11:52:30|13903.05|13783.05|13902.48|13782.48|13903.05|13783.05|13901.85|13781.85|10
1643197960000|2022-01-26 11:52:40|13902.75|13782.75|13905.47|13785.47|13905.47|13785.47|13902.75|13782.75|10
1643197970000|2022-01-26 11:52:50|13905.44|13785.44|13907.72|13787.72|13907.72|13787.72|13905.44|13785.44|10
1643197980000|2022-01-26 11:53:00|13907.57|13787.57|13908.6|13788.6|13908.62|13788.62|13907.57|13787.57|10
1643197990000|2022-01-26 11:53:10|13908.91|13788.91|13911.98|13791.98|13912.48|13792.48|13908|13788|10
1643198000000|2022-01-26 11:53:20|13911.61|13791.61|13913.72|13793.72|13913.84|13793.84|13910.7|13790.7|10
1643198010000|2022-01-26 11:53:30|13913.8|13793.8|13911.91|13791.91|13913.8|13793.8|13911.91|13791.91|10
1643198020000|2022-01-26 11:53:40|13911.67|13791.67|13912.44|13792.44|13912.44|13792.44|13911.29|13791.29|9
1643198030000|2022-01-26 11:53:50|13911.68|13791.68|13913.2|13793.2|13913.2|13793.2|13911.15|13791.15|10
1643198040000|2022-01-26 11:54:00|13913.89|13793.89|13918|13798|13918|13798|13913.47|13793.47|10
1643198050000|2022-01-26 11:54:10|13918.26|13798.26|13920.76|13800.76|13921|13801|13918.26|13798.26|10
1643198060000|2022-01-26 11:54:20|13921.6|13801.6|13922.66|13802.66|13922.67|13802.67|13921.4|13801.4|10
1643198070000|2022-01-26 11:54:30|13923.75|13803.75|13924.77|13804.77|13925.83|13805.83|13923.75|13803.75|10
1643198080000|2022-01-26 11:54:40|13924.36|13804.36|13924.07|13804.07|13924.96|13804.96|13924.07|13804.07|10
1643198090000|2022-01-26 11:54:50|13924.6|13804.6|13921.89|13801.89|13924.6|13804.6|13921.89|13801.89|8
1643198100000|2022-01-26 11:55:00|13921.03|13801.03|13923.7|13803.7|13923.7|13803.7|13921|13801|10
1643198110000|2022-01-26 11:55:10|13924.24|13804.24|13926.31|13806.31|13926.41|13806.41|13924.24|13804.24|10
1643198120000|2022-01-26 11:55:20|13927.11|13807.11|13929.82|13809.82|13929.82|13809.82|13927.11|13807.11|9
1643198130000|2022-01-26 11:55:30|13930.86|13810.86|13930.31|13810.31|13931.55|13811.55|13930.07|13810.07|10
1643198140000|2022-01-26 11:55:40|13930.05|13810.05|13928.57|13808.57|13930.34|13810.34|13928.57|13808.57|10
1643198150000|2022-01-26 11:55:50|13928.49|13808.49|13928.96|13808.96|13928.96|13808.96|13927.62|13807.62|10
1643198160000|2022-01-26 11:56:00|13928.83|13808.83|13931.98|13811.98|13931.98|13811.98|13928.83|13808.83|10
1643198170000|2022-01-26 11:56:10|13932.23|13812.23|13934.46|13814.46|13934.46|13814.46|13932.1|13812.1|10
1643198180000|2022-01-26 11:56:20|13934.55|13814.55|13933.16|13813.16|13934.76|13814.76|13932.87|13812.87|10
1643198190000|2022-01-26 11:56:30|13933.52|13813.52|13933.68|13813.68|13933.68|13813.68|13932.51|13812.51|10
1643198200000|2022-01-26 11:56:40|13933.6|13813.6|13934.03|13814.03|13934.09|13814.09|13933.57|13813.57|10
1643198210000|2022-01-26 11:56:50|13934.07|13814.07|13934.58|13814.58|13934.82|13814.82|13933.66|13813.66|10
1643198220000|2022-01-26 11:57:00|13934.74|13814.74|13932.73|13812.73|13935.21|13815.21|13932.73|13812.73|10
1643198230000|2022-01-26 11:57:10|13933.07|13813.07|13929.3|13809.3|13933.07|13813.07|13929.16|13809.16|10
1643198240000|2022-01-26 11:57:20|13928.43|13808.43|13925.33|13805.33|13928.43|13808.43|13925.33|13805.33|10
1643198250000|2022-01-26 11:57:30|13925.43|13805.43|13922.83|13802.83|13925.43|13805.43|13922.83|13802.83|10
1643198260000|2022-01-26 11:57:40|13923.02|13803.02|13924.17|13804.17|13924.62|13804.62|13923.02|13803.02|10
1643198270000|2022-01-26 11:57:50|13924.55|13804.55|13925.99|13805.99|13926.15|13806.15|13924.55|13804.55|10
1643198280000|2022-01-26 11:58:00|13926.32|13806.32|13927.02|13807.02|13927.34|13807.34|13926.32|13806.32|10
1643198290000|2022-01-26 11:58:10|13926.64|13806.64|13924.78|13804.78|13926.64|13806.64|13924.61|13804.61|9
1643198300000|2022-01-26 11:58:20|13924.93|13804.93|13925.75|13805.75|13925.75|13805.75|13924.13|13804.13|10
1643198310000|2022-01-26 11:58:30|13926.06|13806.06|13924.65|13804.65|13927.54|13807.54|13924.65|13804.65|10
1643198320000|2022-01-26 11:58:40|13924.27|13804.27|13923.89|13803.89|13924.27|13804.27|13923.51|13803.51|9
1643198330000|2022-01-26 11:58:50|13924.57|13804.57|13926.19|13806.19|13926.5|13806.5|13924.39|13804.39|10
1643198340000|2022-01-26 11:59:00|13926.2|13806.2|13930.25|13810.25|13930.25|13810.25|13926.2|13806.2|10
1643198350000|2022-01-26 11:59:10|13930.33|13810.33|13933.65|13813.65|13933.65|13813.65|13930.22|13810.22|10
1643198360000|2022-01-26 11:59:20|13933.41|13813.41|13933.27|13813.27|13933.66|13813.66|13933.16|13813.16|10
1643198370000|2022-01-26 11:59:30|13933.01|13813.01|13932.62|13812.62|13933.61|13813.61|13932.49|13812.49|10
1643198380000|2022-01-26 11:59:40|13932.81|13812.81|13934.67|13814.67|13934.67|13814.67|13932.21|13812.21|10
1643198390000|2022-01-26 11:59:50|13935.72|13815.72|13940.48|13820.48|13940.48|13820.48|13935.72|13815.72|10
1643198400000|2022-01-26 12:00:00|13940.79|13820.79|13943.67|13823.67|13943.67|13823.67|13940.79|13820.79|9
1643198410000|2022-01-26 12:00:10|13943.36|13823.36|13942.11|13822.11|13943.36|13823.36|13941.74|13821.74|10
1643198420000|2022-01-26 12:00:20|13942.32|13822.32|13941.59|13821.59|13942.75|13822.75|13941.59|13821.59|9
1643198430000|2022-01-26 12:00:30|13941.67|13821.67|13936.1|13816.1|13941.67|13821.67|13936.1|13816.1|10
1643198440000|2022-01-26 12:00:40|13935.48|13815.48|13927.74|13807.74|13935.48|13815.48|13927.74|13807.74|10
1643198450000|2022-01-26 12:00:50|13926.11|13806.11|13922.88|13802.88|13926.11|13806.11|13922.88|13802.88|10
1643198460000|2022-01-26 12:01:00|13923.03|13803.03|13923.36|13803.36|13923.36|13803.36|13922.51|13802.51|10
1643198470000|2022-01-26 12:01:10|13923.35|13803.35|13921.71|13801.71|13923.35|13803.35|13921.71|13801.71|8
1643198480000|2022-01-26 12:01:20|13921.74|13801.74|13921.2|13801.2|13922|13802|13920.9|13800.9|9
1643198490000|2022-01-26 12:01:30|13921.3|13801.3|13920.15|13800.15|13921.41|13801.41|13920.15|13800.15|10
1643198500000|2022-01-26 12:01:40|13919.22|13799.22|13918.15|13798.15|13919.25|13799.25|13918.15|13798.15|9
1643198510000|2022-01-26 12:01:50|13918.19|13798.19|13919.25|13799.25|13919.25|13799.25|13917.6|13797.6|10
1643198520000|2022-01-26 12:02:00|13919.47|13799.47|13924.48|13804.48|13924.48|13804.48|13919.47|13799.47|10
1643198530000|2022-01-26 12:02:10|13925.09|13805.09|13924.71|13804.71|13927.54|13807.54|13924.53|13804.53|10
1643198540000|2022-01-26 12:02:20|13924.27|13804.27|13923.44|13803.44|13924.55|13804.55|13923.44|13803.44|10
1643198550000|2022-01-26 12:02:30|13923.03|13803.03|13918.46|13798.46|13923.03|13803.03|13918.46|13798.46|10
1643198560000|2022-01-26 12:02:40|13917.91|13797.91|13914.89|13794.89|13917.91|13797.91|13914.89|13794.89|10
1643198570000|2022-01-26 12:02:50|13914.71|13794.71|13909.7|13789.7|13914.71|13794.71|13909.7|13789.7|10
1643198580000|2022-01-26 12:03:00|13908.83|13788.83|13906.5|13786.5|13909.1|13789.1|13906.5|13786.5|10
1643198590000|2022-01-26 12:03:10|13906.39|13786.39|13904.76|13784.76|13906.43|13786.43|13904.76|13784.76|10
1643198600000|2022-01-26 12:03:20|13904.21|13784.21|13900.25|13780.25|13904.3|13784.3|13900.25|13780.25|10
1643198610000|2022-01-26 12:03:30|13900.03|13780.03|13895.26|13775.26|13900.03|13780.03|13895.26|13775.26|10
1643198620000|2022-01-26 12:03:40|13894.94|13774.94|13894.01|13774.01|13894.94|13774.94|13894.01|13774.01|10
1643198630000|2022-01-26 12:03:50|13892.63|13772.63|13889.56|13769.56|13892.9|13772.9|13889.56|13769.56|8
1643198640000|2022-01-26 12:04:00|13889.34|13769.34|13888.02|13768.02|13889.34|13769.34|13888.02|13768.02|10
1643198650000|2022-01-26 12:04:10|13887.99|13767.99|13884.91|13764.91|13887.99|13767.99|13884.48|13764.48|10
1643198660000|2022-01-26 12:04:20|13884.67|13764.67|13884.61|13764.61|13885.05|13765.05|13884.59|13764.59|10
1643198670000|2022-01-26 12:04:30|13884.02|13764.02|13884.5|13764.5|13884.5|13764.5|13883.65|13763.65|9
1643198680000|2022-01-26 12:04:40|13883.5|13763.5|13879.25|13759.25|13883.5|13763.5|13879.25|13759.25|10
1643198690000|2022-01-26 12:04:50|13878.87|13758.87|13876.61|13756.61|13879.04|13759.04|13876.16|13756.16|10
1643198700000|2022-01-26 12:05:00|13876.77|13756.77|13874.95|13754.95|13876.78|13756.78|13874.77|13754.77|9
1643198710000|2022-01-26 12:05:10|13875.08|13755.08|13877.91|13757.91|13877.91|13757.91|13873.92|13753.92|10
1643198720000|2022-01-26 12:05:20|13878.68|13758.68|13882.02|13762.02|13882.37|13762.37|13878.68|13758.68|10
1643198730000|2022-01-26 12:05:30|13882.41|13762.41|13890.07|13770.07|13890.07|13770.07|13882.41|13762.41|10
1643198740000|2022-01-26 12:05:40|13889.7|13769.7|13891.17|13771.17|13891.94|13771.94|13889.7|13769.7|10
1643198750000|2022-01-26 12:05:50|13890.93|13770.93|13890.21|13770.21|13890.93|13770.93|13890.21|13770.21|9
1643198760000|2022-01-26 12:06:00|13890.19|13770.19|13892.18|13772.18|13892.28|13772.28|13890.19|13770.19|10
1643198770000|2022-01-26 12:06:10|13893.21|13773.21|13894.98|13774.98|13894.98|13774.98|13893.2|13773.2|9
1643198780000|2022-01-26 12:06:20|13895.36|13775.36|13895.95|13775.95|13897.39|13777.39|13895.36|13775.36|10
1643198790000|2022-01-26 12:06:30|13895.9|13775.9|13895.13|13775.13|13895.9|13775.9|13895.13|13775.13|10
1643198800000|2022-01-26 12:06:40|13894.9|13774.9|13893.58|13773.58|13894.9|13774.9|13893.48|13773.48|10
1643198810000|2022-01-26 12:06:50|13893.14|13773.14|13895.86|13775.86|13895.86|13775.86|13893.14|13773.14|10
1643198820000|2022-01-26 12:07:00|13896.4|13776.4|13899.98|13779.98|13899.98|13779.98|13896.4|13776.4|10
1643198830000|2022-01-26 12:07:10|13899.88|13779.88|13901.14|13781.14|13901.36|13781.36|13899.83|13779.83|8
1643198840000|2022-01-26 12:07:20|13901.3|13781.3|13902.02|13782.02|13902.47|13782.47|13901.3|13781.3|10
1643198850000|2022-01-26 12:07:30|13901.8|13781.8|13900.85|13780.85|13901.8|13781.8|13899.65|13779.65|10
1643198860000|2022-01-26 12:07:40|13900.99|13780.99|13904.57|13784.57|13904.57|13784.57|13900.99|13780.99|10
1643198870000|2022-01-26 12:07:50|13906.47|13786.47|13915.37|13795.37|13915.37|13795.37|13906.47|13786.47|10
1643198880000|2022-01-26 12:08:00|13915.86|13795.86|13920.65|13800.65|13920.84|13800.84|13915.86|13795.86|10
1643198890000|2022-01-26 12:08:10|13920.83|13800.83|13924.04|13804.04|13924.04|13804.04|13920.46|13800.46|10
1643198900000|2022-01-26 12:08:20|13924.13|13804.13|13923.71|13803.71|13925.39|13805.39|13923.6|13803.6|10
1643198910000|2022-01-26 12:08:30|13923.05|13803.05|13925.37|13805.37|13925.37|13805.37|13922.65|13802.65|10
1643198920000|2022-01-26 12:08:40|13924.7|13804.7|13924.93|13804.93|13926.68|13806.68|13924.69|13804.69|10
1643198930000|2022-01-26 12:08:50|13925.1|13805.1|13924.11|13804.11|13925.1|13805.1|13923.68|13803.68|10
1643198940000|2022-01-26 12:09:00|13924.2|13804.2|13921.6|13801.6|13924.2|13804.2|13921.6|13801.6|10
1643198950000|2022-01-26 12:09:10|13921.62|13801.62|13922.26|13802.26|13923.09|13803.09|13921.62|13801.62|10
1643198960000|2022-01-26 12:09:20|13924.36|13804.36|13922.7|13802.7|13924.66|13804.66|13922.7|13802.7|10
1643198970000|2022-01-26 12:09:30|13922.4|13802.4|13923.97|13803.97|13923.97|13803.97|13922.14|13802.14|10
1643198980000|2022-01-26 12:09:40|13924.44|13804.44|13922.96|13802.96|13924.44|13804.44|13922.96|13802.96|8
1643198990000|2022-01-26 12:09:50|13924.04|13804.04|13928.13|13808.13|13928.8|13808.8|13924.04|13804.04|10
1643199000000|2022-01-26 12:10:00|13927.46|13807.46|13930.57|13810.57|13930.57|13810.57|13927.17|13807.17|10
1643199010000|2022-01-26 12:10:10|13930.92|13810.92|13935.03|13815.03|13935.03|13815.03|13930.92|13810.92|10
1643199020000|2022-01-26 12:10:20|13935.25|13815.25|13928.35|13808.35|13935.25|13815.25|13928.35|13808.35|10
1643199030000|2022-01-26 12:10:30|13927.85|13807.85|13923.05|13803.05|13928.04|13808.04|13923.05|13803.05|10
1643199040000|2022-01-26 12:10:40|13922.17|13802.17|13919.32|13799.32|13922.38|13802.38|13919.32|13799.32|10
1643199050000|2022-01-26 12:10:50|13919.29|13799.29|13915.71|13795.71|13919.66|13799.66|13915.71|13795.71|9
1643199060000|2022-01-26 12:11:00|13916.29|13796.29|13914.29|13794.29|13916.29|13796.29|13914.29|13794.29|10
1643199070000|2022-01-26 12:11:10|13913.67|13793.67|13910.66|13790.66|13913.67|13793.67|13910.66|13790.66|10
1643199080000|2022-01-26 12:11:20|13910.8|13790.8|13909.73|13789.73|13911.2|13791.2|13909.73|13789.73|9
1643199090000|2022-01-26 12:11:30|13910.22|13790.22|13914.46|13794.46|13914.68|13794.68|13910.22|13790.22|10
1643199100000|2022-01-26 12:11:40|13914.82|13794.82|13914.25|13794.25|13914.82|13794.82|13913.11|13793.11|10
1643199110000|2022-01-26 12:11:50|13914.01|13794.01|13912.63|13792.63|13914.01|13794.01|13912.63|13792.63|10
1643199120000|2022-01-26 12:12:00|13912.45|13792.45|13912.57|13792.57|13912.57|13792.57|13911.9|13791.9|10
1643199130000|2022-01-26 12:12:10|13912.5|13792.5|13910.18|13790.18|13912.5|13792.5|13910.18|13790.18|10
1643199140000|2022-01-26 12:12:20|13910.75|13790.75|13911.01|13791.01|13911.01|13791.01|13910.2|13790.2|10
1643199150000|2022-01-26 12:12:30|13911.4|13791.4|13914.3|13794.3|13914.3|13794.3|13911.4|13791.4|10
1643199160000|2022-01-26 12:12:40|13914.63|13794.63|13918.49|13798.49|13918.49|13798.49|13914.38|13794.38|10
1643199170000|2022-01-26 12:12:50|13918.14|13798.14|13919.69|13799.69|13919.69|13799.69|13918.14|13798.14|10
1643199180000|2022-01-26 12:13:00|13919.58|13799.58|13926.04|13806.04|13926.04|13806.04|13919.58|13799.58|10
1643199190000|2022-01-26 12:13:10|13926.69|13806.69|13930.55|13810.55|13931.07|13811.07|13926.69|13806.69|10
1643199200000|2022-01-26 12:13:20|13931.25|13811.25|13930.62|13810.62|13931.25|13811.25|13930.05|13810.05|10
1643199210000|2022-01-26 12:13:30|13930.74|13810.74|13931.45|13811.45|13932.18|13812.18|13930.74|13810.74|10
1643199220000|2022-01-26 12:13:40|13931.13|13811.13|13928.07|13808.07|13931.33|13811.33|13928.07|13808.07|9
1643199230000|2022-01-26 12:13:50|13926.93|13806.93|13924.52|13804.52|13926.93|13806.93|13924.52|13804.52|10
1643199240000|2022-01-26 12:14:00|13923.89|13803.89|13921.6|13801.6|13923.99|13803.99|13921.11|13801.11|10
1643199250000|2022-01-26 12:14:10|13921.91|13801.91|13920.98|13800.98|13922.28|13802.28|13920.66|13800.66|10
1643199260000|2022-01-26 12:14:20|13920.51|13800.51|13918.21|13798.21|13920.51|13800.51|13918.21|13798.21|9
1643199270000|2022-01-26 12:14:30|13917.82|13797.82|13913.68|13793.68|13917.82|13797.82|13913.68|13793.68|10
1643199280000|2022-01-26 12:14:40|13912.33|13792.33|13910.16|13790.16|13912.33|13792.33|13910.16|13790.16|10
1643199290000|2022-01-26 12:14:50|13909.84|13789.84|13910.72|13790.72|13910.83|13790.83|13909.8|13789.8|10
1643199300000|2022-01-26 12:15:00|13910.17|13790.17|13908.25|13788.25|13910.17|13790.17|13908.25|13788.25|10
1643199310000|2022-01-26 12:15:10|13908.54|13788.54|13908.09|13788.09|13908.9|13788.9|13907.7|13787.7|10
1643199320000|2022-01-26 12:15:20|13908.4|13788.4|13906.79|13786.79|13909.26|13789.26|13906.79|13786.79|10
1643199330000|2022-01-26 12:15:30|13905.78|13785.78|13899.86|13779.86|13905.78|13785.78|13899.86|13779.86|10
1643199340000|2022-01-26 12:15:40|13898.26|13778.26|13893.42|13773.42|13898.26|13778.26|13890.91|13770.91|10
1643199350000|2022-01-26 12:15:50|13894.58|13774.58|13895.18|13775.18|13895.21|13775.21|13893.64|13773.64|10
1643199360000|2022-01-26 12:16:00|13895.04|13775.04|13895.39|13775.39|13895.68|13775.68|13893.56|13773.56|10
1643199370000|2022-01-26 12:16:10|13896.36|13776.36|13895.61|13775.61|13896.59|13776.59|13895.21|13775.21|10
1643199380000|2022-01-26 12:16:20|13895.94|13775.94|13894.64|13774.64|13896.26|13776.26|13894.34|13774.34|9
1643199390000|2022-01-26 12:16:30|13895.01|13775.01|13895.2|13775.2|13897.19|13777.19|13895.01|13775.01|10
1643199400000|2022-01-26 12:16:40|13895.38|13775.38|13894.2|13774.2|13895.51|13775.51|13894.2|13774.2|10
1643199410000|2022-01-26 12:16:50|13894.07|13774.07|13890.62|13770.62|13894.07|13774.07|13890.62|13770.62|10
1643199420000|2022-01-26 12:17:00|13890.56|13770.56|13886.31|13766.31|13890.8|13770.8|13886.21|13766.21|10
1643199430000|2022-01-26 12:17:10|13885.79|13765.79|13882.37|13762.37|13885.82|13765.82|13882.37|13762.37|10
1643199440000|2022-01-26 12:17:20|13880.35|13760.35|13877.63|13757.63|13880.35|13760.35|13877.63|13757.63|10
1643199450000|2022-01-26 12:17:30|13877.31|13757.31|13872.23|13752.23|13877.31|13757.31|13872.23|13752.23|10
1643199460000|2022-01-26 12:17:40|13872.46|13752.46|13872.3|13752.3|13873.05|13753.05|13871.32|13751.32|10
1643199470000|2022-01-26 12:17:50|13873.02|13753.02|13871.2|13751.2|13873.02|13753.02|13870.17|13750.17|10
1643199480000|2022-01-26 12:18:00|13871.48|13751.48|13874.5|13754.5|13874.5|13754.5|13871.48|13751.48|10
1643199490000|2022-01-26 12:18:10|13875.04|13755.04|13878|13758|13878|13758|13875.04|13755.04|10
1643199500000|2022-01-26 12:18:20|13877.26|13757.26|13880.71|13760.71|13880.71|13760.71|13877.26|13757.26|10
1643199510000|2022-01-26 12:18:30|13880.72|13760.72|13883.22|13763.22|13883.24|13763.24|13880.72|13760.72|10
1643199520000|2022-01-26 12:18:40|13884.25|13764.25|13882.69|13762.69|13884.25|13764.25|13882.66|13762.66|10
1643199530000|2022-01-26 12:18:50|13881.86|13761.86|13879.43|13759.43|13881.86|13761.86|13879.43|13759.43|9
1643199540000|2022-01-26 12:19:00|13878.8|13758.8|13880.29|13760.29|13880.29|13760.29|13878.58|13758.58|9
1643199550000|2022-01-26 12:19:10|13881.58|13761.58|13881.03|13761.03|13881.86|13761.86|13880.75|13760.75|10
1643199560000|2022-01-26 12:19:20|13881.14|13761.14|13882.87|13762.87|13882.87|13762.87|13880.95|13760.95|10
1643199570000|2022-01-26 12:19:30|13883.34|13763.34|13886.54|13766.54|13886.54|13766.54|13883.34|13763.34|10
1643199580000|2022-01-26 12:19:40|13887.29|13767.29|13891.17|13771.17|13891.78|13771.78|13887.29|13767.29|10
1643199590000|2022-01-26 12:19:50|13891.03|13771.03|13888.81|13768.81|13891.26|13771.26|13888.75|13768.75|10
1643199600000|2022-01-26 12:20:00|13888.65|13768.65|13888.17|13768.17|13888.65|13768.65|13887.68|13767.68|10
1643199610000|2022-01-26 12:20:10|13887.91|13767.91|13888.38|13768.38|13888.73|13768.73|13887.91|13767.91|10
1643199620000|2022-01-26 12:20:20|13888.13|13768.13|13888.52|13768.52|13889.41|13769.41|13888.13|13768.13|10
1643199630000|2022-01-26 12:20:30|13888.49|13768.49|13888.35|13768.35|13888.58|13768.58|13888.27|13768.27|9
1643199640000|2022-01-26 12:20:40|13888.37|13768.37|13890.09|13770.09|13890.6|13770.6|13888.37|13768.37|10
1643199650000|2022-01-26 12:20:50|13889.55|13769.55|13889.02|13769.02|13890.6|13770.6|13889.01|13769.01|10
1643199660000|2022-01-26 12:21:00|13888.85|13768.85|13885.97|13765.97|13888.85|13768.85|13885.97|13765.97|10
1643199670000|2022-01-26 12:21:10|13885.96|13765.96|13886.63|13766.63|13886.64|13766.64|13885.36|13765.36|10
1643199680000|2022-01-26 12:21:20|13886.71|13766.71|13884.86|13764.86|13886.71|13766.71|13884.86|13764.86|10
1643199690000|2022-01-26 12:21:30|13884.6|13764.6|13881.07|13761.07|13884.6|13764.6|13880.96|13760.96|9
1643199700000|2022-01-26 12:21:40|13880.81|13760.81|13881.67|13761.67|13881.84|13761.84|13880.71|13760.71|10
1643199710000|2022-01-26 12:21:50|13881.03|13761.03|13883.89|13763.89|13884.07|13764.07|13881.03|13761.03|9
1643199720000|2022-01-26 12:22:00|13884.21|13764.21|13887.57|13767.57|13887.76|13767.76|13884.21|13764.21|10
1643199730000|2022-01-26 12:22:10|13887.29|13767.29|13889.78|13769.78|13890.11|13770.11|13887.29|13767.29|10
1643199740000|2022-01-26 12:22:20|13889.88|13769.88|13892.49|13772.49|13892.54|13772.54|13889.88|13769.88|10
1643199750000|2022-01-26 12:22:30|13892.85|13772.85|13890.95|13770.95|13892.85|13772.85|13890.66|13770.66|10
1643199760000|2022-01-26 12:22:40|13890.96|13770.96|13889.17|13769.17|13891.3|13771.3|13888.91|13768.91|9
1643199770000|2022-01-26 12:22:50|13889.32|13769.32|13887.09|13767.09|13889.32|13769.32|13886.9|13766.9|10
1643199780000|2022-01-26 12:23:00|13887.47|13767.47|13890.62|13770.62|13890.62|13770.62|13887.47|13767.47|10
1643199790000|2022-01-26 12:23:10|13891.77|13771.77|13893.6|13773.6|13894.52|13774.52|13891.65|13771.65|10
1643199800000|2022-01-26 12:23:20|13894.68|13774.68|13891.98|13771.98|13895.09|13775.09|13891.98|13771.98|10
1643199810000|2022-01-26 12:23:30|13892.33|13772.33|13891.05|13771.05|13892.33|13772.33|13890.51|13770.51|10
1643199820000|2022-01-26 12:23:40|13890.65|13770.65|13884.04|13764.04|13890.65|13770.65|13884.04|13764.04|10
1643199830000|2022-01-26 12:23:50|13883.97|13763.97|13879.55|13759.55|13883.97|13763.97|13879.55|13759.55|10
1643199840000|2022-01-26 12:24:00|13879.47|13759.47|13880.45|13760.45|13880.45|13760.45|13878.51|13758.51|10
1643199850000|2022-01-26 12:24:10|13880.7|13760.7|13885.82|13765.82|13885.82|13765.82|13880.7|13760.7|10
1643199860000|2022-01-26 12:24:20|13885.86|13765.86|13886.6|13766.6|13887.23|13767.23|13885.86|13765.86|10
1643199870000|2022-01-26 12:24:30|13886.4|13766.4|13885.64|13765.64|13886.47|13766.47|13885.03|13765.03|10
1643199880000|2022-01-26 12:24:40|13885.62|13765.62|13882.31|13762.31|13885.62|13765.62|13881.86|13761.86|10
1643199890000|2022-01-26 12:24:50|13882.53|13762.53|13881|13761|13882.53|13762.53|13881|13761|9
1643199900000|2022-01-26 12:25:00|13881.2|13761.2|13878.26|13758.26|13881.2|13761.2|13878.07|13758.07|10
1643199910000|2022-01-26 12:25:10|13878.06|13758.06|13876.55|13756.55|13878.58|13758.58|13876.3|13756.3|9
1643199920000|2022-01-26 12:25:20|13876.44|13756.44|13875.52|13755.52|13876.44|13756.44|13874.97|13754.97|10
1643199930000|2022-01-26 12:25:30|13875.62|13755.62|13875.86|13755.86|13876.72|13756.72|13875.62|13755.62|10
1643199940000|2022-01-26 12:25:40|13875.57|13755.57|13875.97|13755.97|13875.97|13755.97|13874.73|13754.73|10
1643199950000|2022-01-26 12:25:50|13875.52|13755.52|13877.08|13757.08|13877.4|13757.4|13875.52|13755.52|10
1643199960000|2022-01-26 12:26:00|13877.07|13757.07|13878.47|13758.47|13878.47|13758.47|13877.07|13757.07|10
1643199970000|2022-01-26 12:26:10|13878.27|13758.27|13878.49|13758.49|13879.06|13759.06|13878.27|13758.27|10
1643199980000|2022-01-26 12:26:20|13878.43|13758.43|13878.39|13758.39|13879.01|13759.01|13878.39|13758.39|10
1643199990000|2022-01-26 12:26:30|13878.61|13758.61|13878.08|13758.08|13878.69|13758.69|13878.08|13758.08|9
1643200000000|2022-01-26 12:26:40|13876.96|13756.96|13875.92|13755.92|13876.96|13756.96|13875.86|13755.86|8
1643200010000|2022-01-26 12:26:50|13875.84|13755.84|13872.36|13752.36|13875.84|13755.84|13872.36|13752.36|10
1643200020000|2022-01-26 12:27:00|13871.81|13751.81|13871.32|13751.32|13871.84|13751.84|13871.3|13751.3|10
1643200030000|2022-01-26 12:27:10|13871.53|13751.53|13872.34|13752.34|13872.34|13752.34|13871.23|13751.23|10
1643200040000|2022-01-26 12:27:20|13872.42|13752.42|13869.79|13749.79|13872.42|13752.42|13869.79|13749.79|8
1643200050000|2022-01-26 12:27:30|13868.22|13748.22|13868.24|13748.24|13868.28|13748.28|13867.56|13747.56|10
1643200060000|2022-01-26 12:27:40|13868.79|13748.79|13867.12|13747.12|13869.44|13749.44|13867.12|13747.12|9
1643200070000|2022-01-26 12:27:50|13867.29|13747.29|13865.79|13745.79|13867.29|13747.29|13865.72|13745.72|10
1643200080000|2022-01-26 12:28:00|13865.49|13745.49|13866.34|13746.34|13866.34|13746.34|13865.49|13745.49|9
1643200090000|2022-01-26 12:28:10|13866.44|13746.44|13870.95|13750.95|13870.95|13750.95|13866.44|13746.44|10
1643200100000|2022-01-26 12:28:20|13871.07|13751.07|13871.9|13751.9|13873.15|13753.15|13871.07|13751.07|9
1643200110000|2022-01-26 12:28:30|13871.63|13751.63|13870.02|13750.02|13871.78|13751.78|13870.02|13750.02|10
1643200120000|2022-01-26 12:28:40|13870.78|13750.78|13871.54|13751.54|13871.96|13751.96|13870.78|13750.78|10
1643200130000|2022-01-26 12:28:50|13871.51|13751.51|13869.91|13749.91|13871.51|13751.51|13869.8|13749.8|10
1643200140000|2022-01-26 12:29:00|13869.79|13749.79|13869.62|13749.62|13869.93|13749.93|13869.5|13749.5|10
1643200150000|2022-01-26 12:29:10|13869.9|13749.9|13870.63|13750.63|13870.75|13750.75|13869.9|13749.9|10
1643200160000|2022-01-26 12:29:20|13869.77|13749.77|13868.52|13748.52|13869.77|13749.77|13868.52|13748.52|9
1643200170000|2022-01-26 12:29:30|13868.51|13748.51|13871.05|13751.05|13871.05|13751.05|13868.02|13748.02|10
1643200180000|2022-01-26 12:29:40|13871.32|13751.32|13870.13|13750.13|13871.32|13751.32|13870.13|13750.13|10
1643200190000|2022-01-26 12:29:50|13870.96|13750.96|13870.7|13750.7|13871|13751|13870.46|13750.46|9
1643200200000|2022-01-26 12:30:00|13870.98|13750.98|13871.56|13751.56|13871.64|13751.64|13870.98|13750.98|9
1643200210000|2022-01-26 12:30:10|13871.49|13751.49|13872.27|13752.27|13872.77|13752.77|13871.17|13751.17|10
1643200220000|2022-01-26 12:30:20|13872.37|13752.37|13872.34|13752.34|13872.48|13752.48|13872.13|13752.13|9
1643200230000|2022-01-26 12:30:30|13872.26|13752.26|13866.96|13746.96|13872.26|13752.26|13866.96|13746.96|10
1643200240000|2022-01-26 12:30:40|13866.42|13746.42|13865.37|13745.37|13866.51|13746.51|13865.37|13745.37|10
1643200250000|2022-01-26 12:30:50|13865.17|13745.17|13861.46|13741.46|13865.45|13745.45|13861.18|13741.18|10
1643200260000|2022-01-26 12:31:00|13861.82|13741.82|13856.89|13736.89|13861.82|13741.82|13856.48|13736.48|10
1643200270000|2022-01-26 12:31:10|13857.17|13737.17|13859.06|13739.06|13859.06|13739.06|13857.13|13737.13|10
1643200280000|2022-01-26 12:31:20|13859.44|13739.44|13862.88|13742.88|13862.88|13742.88|13859.44|13739.44|10
1643200290000|2022-01-26 12:31:30|13862.78|13742.78|13862.96|13742.96|13862.96|13742.96|13862.19|13742.19|9
1643200300000|2022-01-26 12:31:40|13862.85|13742.85|13862.2|13742.2|13863.24|13743.24|13861.9|13741.9|9
1643200310000|2022-01-26 12:31:50|13862.54|13742.54|13861.85|13741.85|13862.59|13742.59|13861.46|13741.46|10
1643200320000|2022-01-26 12:32:00|13862.05|13742.05|13860.24|13740.24|13862.05|13742.05|13860.24|13740.24|10
1643200330000|2022-01-26 12:32:10|13859.98|13739.98|13861.53|13741.53|13861.53|13741.53|13859.02|13739.02|10
1643200340000|2022-01-26 12:32:20|13861.91|13741.91|13863.83|13743.83|13863.83|13743.83|13861.64|13741.64|10
1643200350000|2022-01-26 12:32:30|13863.29|13743.29|13864.55|13744.55|13864.55|13744.55|13863.16|13743.16|10
1643200360000|2022-01-26 12:32:40|13864.43|13744.43|13862.17|13742.17|13864.43|13744.43|13862.17|13742.17|10
1643200370000|2022-01-26 12:32:50|13861.88|13741.88|13862.26|13742.26|13863.57|13743.57|13861.88|13741.88|10
1643200380000|2022-01-26 12:33:00|13862.59|13742.59|13862.19|13742.19|13862.59|13742.59|13861.83|13741.83|10
1643200390000|2022-01-26 12:33:10|13862.52|13742.52|13865.52|13745.52|13865.52|13745.52|13862.52|13742.52|10
1643200400000|2022-01-26 12:33:20|13866|13746|13868.92|13748.92|13868.92|13748.92|13865.31|13745.31|10
1643200410000|2022-01-26 12:33:30|13868.98|13748.98|13872.15|13752.15|13872.15|13752.15|13868.98|13748.98|10
1643200420000|2022-01-26 12:33:40|13872.2|13752.2|13872.85|13752.85|13873.6|13753.6|13872.2|13752.2|10
1643200430000|2022-01-26 12:33:50|13872.73|13752.73|13871.35|13751.35|13872.73|13752.73|13871.35|13751.35|10
1643200440000|2022-01-26 12:34:00|13870.22|13750.22|13871.14|13751.14|13871.14|13751.14|13869.49|13749.49|10
1643200450000|2022-01-26 12:34:10|13871.23|13751.23|13875.9|13755.9|13875.9|13755.9|13871.23|13751.23|10
1643200460000|2022-01-26 12:34:20|13875.72|13755.72|13880.25|13760.25|13880.25|13760.25|13875.7|13755.7|10
1643200470000|2022-01-26 12:34:30|13881.08|13761.08|13881.98|13761.98|13882.88|13762.88|13881.01|13761.01|10
1643200480000|2022-01-26 12:34:40|13882.39|13762.39|13883.19|13763.19|13883.19|13763.19|13882.39|13762.39|9
1643200490000|2022-01-26 12:34:50|13883.46|13763.46|13884.28|13764.28|13884.28|13764.28|13883.41|13763.41|9
1643200500000|2022-01-26 12:35:00|13884.94|13764.94|13884.86|13764.86|13885.71|13765.71|13884.74|13764.74|10
1643200510000|2022-01-26 12:35:10|13885.15|13765.15|13885.57|13765.57|13885.57|13765.57|13884.82|13764.82|8
1643200520000|2022-01-26 12:35:20|13885.58|13765.58|13885.29|13765.29|13885.81|13765.81|13885.29|13765.29|10
1643200530000|2022-01-26 12:35:30|13885.57|13765.57|13884.85|13764.85|13885.57|13765.57|13884.59|13764.59|9
1643200540000|2022-01-26 12:35:40|13885|13765|13885.32|13765.32|13885.32|13765.32|13883.81|13763.81|10
1643200550000|2022-01-26 12:35:50|13885.38|13765.38|13886.88|13766.88|13886.97|13766.97|13885.38|13765.38|10
1643200560000|2022-01-26 12:36:00|13887|13767|13887.27|13767.27|13887.34|13767.34|13886.97|13766.97|10
1643200570000|2022-01-26 12:36:10|13887.38|13767.38|13887.57|13767.57|13887.66|13767.66|13887.14|13767.14|10
1643200580000|2022-01-26 12:36:20|13887.61|13767.61|13889.24|13769.24|13889.28|13769.28|13887.61|13767.61|10
1643200590000|2022-01-26 12:36:30|13889.01|13769.01|13897.57|13777.57|13897.57|13777.57|13889.01|13769.01|10
1643200600000|2022-01-26 12:36:40|13899.36|13779.36|13906.5|13786.5|13906.55|13786.55|13899.36|13779.36|10
1643200610000|2022-01-26 12:36:50|13906.76|13786.76|13912.8|13792.8|13912.8|13792.8|13906.76|13786.76|10
1643200620000|2022-01-26 12:37:00|13912.75|13792.75|13912.18|13792.18|13912.75|13792.75|13911.99|13791.99|10
1643200630000|2022-01-26 12:37:10|13912.32|13792.32|13916.76|13796.76|13917.22|13797.22|13912.32|13792.32|10
1643200640000|2022-01-26 12:37:20|13916.44|13796.44|13919.8|13799.8|13919.8|13799.8|13915.38|13795.38|10
1643200650000|2022-01-26 12:37:30|13920.89|13800.89|13926.04|13806.04|13926.28|13806.28|13920.89|13800.89|10
1643200660000|2022-01-26 12:37:40|13926.74|13806.74|13928.98|13808.98|13928.98|13808.98|13926.74|13806.74|10
1643200670000|2022-01-26 12:37:50|13929.6|13809.6|13928.98|13808.98|13929.97|13809.97|13928.91|13808.91|10
1643200680000|2022-01-26 12:38:00|13928.8|13808.8|13930.2|13810.2|13930.47|13810.47|13928.56|13808.56|10
1643200690000|2022-01-26 12:38:10|13931.18|13811.18|13931.04|13811.04|13931.18|13811.18|13929.92|13809.92|10
1643200700000|2022-01-26 12:38:20|13931.06|13811.06|13933.42|13813.42|13933.42|13813.42|13931.06|13811.06|10
1643200710000|2022-01-26 12:38:30|13933.09|13813.09|13932.84|13812.84|13933.63|13813.63|13932.18|13812.18|10
1643200720000|2022-01-26 12:38:40|13932.93|13812.93|13934.48|13814.48|13934.99|13814.99|13932.93|13812.93|10
1643200730000|2022-01-26 12:38:50|13934.19|13814.19|13933.5|13813.5|13934.72|13814.72|13933.27|13813.27|10
1643200740000|2022-01-26 12:39:00|13933.99|13813.99|13932.82|13812.82|13934.58|13814.58|13932.82|13812.82|10
1643200750000|2022-01-26 12:39:10|13931.5|13811.5|13929.94|13809.94|13931.5|13811.5|13929.94|13809.94|10
1643200760000|2022-01-26 12:39:20|13929.69|13809.69|13929.9|13809.9|13930.07|13810.07|13928.58|13808.58|10
1643200770000|2022-01-26 12:39:30|13930.05|13810.05|13929.16|13809.16|13930.05|13810.05|13928.52|13808.52|10
1643200780000|2022-01-26 12:39:40|13929.18|13809.18|13927.8|13807.8|13929.18|13809.18|13927.6|13807.6|10
1643200790000|2022-01-26 12:39:50|13927.55|13807.55|13926.08|13806.08|13927.55|13807.55|13925.99|13805.99|10
1643200800000|2022-01-26 12:40:00|13926.34|13806.34|13926.64|13806.64|13927.6|13807.6|13926.05|13806.05|9
1643200810000|2022-01-26 12:40:10|13926.25|13806.25|13923.43|13803.43|13926.25|13806.25|13923.43|13803.43|10
1643200820000|2022-01-26 12:40:20|13923.14|13803.14|13923.08|13803.08|13923.88|13803.88|13922.79|13802.79|10
1643200830000|2022-01-26 12:40:30|13923.87|13803.87|13923.92|13803.92|13923.92|13803.92|13923.35|13803.35|10
1643200840000|2022-01-26 12:40:40|13923.41|13803.41|13923.21|13803.21|13923.41|13803.41|13922.6|13802.6|10
1643200850000|2022-01-26 12:40:50|13923.48|13803.48|13918.27|13798.27|13923.48|13803.48|13918.27|13798.27|10
1643200860000|2022-01-26 12:41:00|13918.08|13798.08|13913.57|13793.57|13918.08|13798.08|13913.57|13793.57|10
1643200870000|2022-01-26 12:41:10|13912.97|13792.97|13912.53|13792.53|13912.97|13792.97|13911.84|13791.84|10
1643200880000|2022-01-26 12:41:20|13912.43|13792.43|13909.73|13789.73|13912.43|13792.43|13909.73|13789.73|10
1643200890000|2022-01-26 12:41:30|13909.76|13789.76|13906.82|13786.82|13909.76|13789.76|13906.82|13786.82|10
1643200900000|2022-01-26 12:41:40|13907.13|13787.13|13905.56|13785.56|13907.13|13787.13|13905.25|13785.25|10
1643200910000|2022-01-26 12:41:50|13905.95|13785.95|13906.15|13786.15|13906.26|13786.26|13905.72|13785.72|10
1643200920000|2022-01-26 12:42:00|13905.61|13785.61|13904.11|13784.11|13905.86|13785.86|13904.11|13784.11|10
1643200930000|2022-01-26 12:42:10|13903.37|13783.37|13903.43|13783.43|13904.63|13784.63|13903.37|13783.37|9
1643200940000|2022-01-26 12:42:20|13902.86|13782.86|13898.16|13778.16|13902.86|13782.86|13898.16|13778.16|10
1643200950000|2022-01-26 12:42:30|13897.55|13777.55|13896.19|13776.19|13897.57|13777.57|13896.18|13776.18|10
1643200960000|2022-01-26 12:42:40|13896.4|13776.4|13888.68|13768.68|13896.4|13776.4|13888.68|13768.68|10
1643200970000|2022-01-26 12:42:50|13888.81|13768.81|13887.25|13767.25|13888.81|13768.81|13887.25|13767.25|10
1643200980000|2022-01-26 12:43:00|13886.89|13766.89|13886.83|13766.83|13887.19|13767.19|13886|13766|10
1643200990000|2022-01-26 12:43:10|13886.26|13766.26|13885.67|13765.67|13886.35|13766.35|13885.57|13765.57|10
1643201000000|2022-01-26 12:43:20|13885.2|13765.2|13883.32|13763.32|13885.2|13765.2|13882.68|13762.68|10
1643201010000|2022-01-26 12:43:30|13883.22|13763.22|13878.36|13758.36|13883.22|13763.22|13878.36|13758.36|10
1643201020000|2022-01-26 12:43:40|13878.86|13758.86|13868.46|13748.46|13878.86|13758.86|13868.46|13748.46|10
1643201030000|2022-01-26 12:43:50|13868.52|13748.52|13867.09|13747.09|13868.64|13748.64|13867.09|13747.09|10
1643201040000|2022-01-26 12:44:00|13866.82|13746.82|13868.75|13748.75|13868.75|13748.75|13866.8|13746.8|10
1643201050000|2022-01-26 12:44:10|13868.41|13748.41|13869.17|13749.17|13869.5|13749.5|13868.41|13748.41|10
1643201060000|2022-01-26 12:44:20|13868.67|13748.67|13871.43|13751.43|13871.43|13751.43|13868.44|13748.44|10
1643201070000|2022-01-26 12:44:30|13871.89|13751.89|13874.98|13754.98|13874.98|13754.98|13871.26|13751.26|9
1643201080000|2022-01-26 12:44:40|13875.04|13755.04|13875.06|13755.06|13875.62|13755.62|13874.34|13754.34|10
1643201090000|2022-01-26 12:44:50|13874.6|13754.6|13874.68|13754.68|13875.55|13755.55|13874.6|13754.6|10
1643201100000|2022-01-26 12:45:00|13874.72|13754.72|13872.72|13752.72|13874.72|13754.72|13872.72|13752.72|10
1643201110000|2022-01-26 12:45:10|13872.71|13752.71|13870.37|13750.37|13872.71|13752.71|13870.12|13750.12|9
1643201120000|2022-01-26 12:45:20|13870.26|13750.26|13868.86|13748.86|13870.91|13750.91|13868.81|13748.81|10
1643201130000|2022-01-26 12:45:30|13868.94|13748.94|13871.37|13751.37|13871.37|13751.37|13868.94|13748.94|10
1643201140000|2022-01-26 12:45:40|13871.42|13751.42|13874.15|13754.15|13874.37|13754.37|13871.42|13751.42|10
1643201150000|2022-01-26 12:45:50|13873.99|13753.99|13876.14|13756.14|13876.14|13756.14|13873.78|13753.78|10
1643201160000|2022-01-26 12:46:00|13876.26|13756.26|13881.05|13761.05|13881.05|13761.05|13876.26|13756.26|10
1643201170000|2022-01-26 12:46:10|13881.2|13761.2|13885.07|13765.07|13885.07|13765.07|13881.2|13761.2|10
1643201180000|2022-01-26 12:46:20|13885.47|13765.47|13890.33|13770.33|13890.33|13770.33|13885.47|13765.47|10
1643201190000|2022-01-26 12:46:30|13890.75|13770.75|13890.89|13770.89|13890.97|13770.97|13890.41|13770.41|10
1643201200000|2022-01-26 12:46:40|13891.01|13771.01|13893.59|13773.59|13893.59|13773.59|13890.89|13770.89|10
1643201210000|2022-01-26 12:46:50|13893.15|13773.15|13893.03|13773.03|13893.35|13773.35|13891.96|13771.96|10
1643201220000|2022-01-26 12:47:00|13892.81|13772.81|13893.11|13773.11|13893.87|13773.87|13892.81|13772.81|10
1643201230000|2022-01-26 12:47:10|13892.69|13772.69|13890.51|13770.51|13893.16|13773.16|13890.51|13770.51|10
1643201240000|2022-01-26 12:47:20|13890.55|13770.55|13892.12|13772.12|13892.13|13772.13|13890.55|13770.55|10
1643201250000|2022-01-26 12:47:30|13891.37|13771.37|13890|13770|13891.37|13771.37|13890|13770|10
1643201260000|2022-01-26 12:47:40|13889.86|13769.86|13887.12|13767.12|13889.99|13769.99|13887.12|13767.12|10
1643201270000|2022-01-26 12:47:50|13886.77|13766.77|13885.99|13765.99|13886.77|13766.77|13885.99|13765.99|10
1643201280000|2022-01-26 12:48:00|13885.83|13765.83|13884.76|13764.76|13885.83|13765.83|13884.57|13764.57|8
1643201290000|2022-01-26 12:48:10|13884.71|13764.71|13885.32|13765.32|13885.61|13765.61|13884.54|13764.54|10
1643201300000|2022-01-26 12:48:20|13885.31|13765.31|13885.38|13765.38|13885.65|13765.65|13885.19|13765.19|10
1643201310000|2022-01-26 12:48:30|13885.33|13765.33|13884.76|13764.76|13885.4|13765.4|13884.32|13764.32|10
1643201320000|2022-01-26 12:48:40|13884.42|13764.42|13886.71|13766.71|13886.71|13766.71|13884.42|13764.42|10
1643201330000|2022-01-26 12:48:50|13887.09|13767.09|13891.86|13771.86|13891.86|13771.86|13887.09|13767.09|10
1643201340000|2022-01-26 12:49:00|13892.7|13772.7|13890.09|13770.09|13892.74|13772.74|13890.09|13770.09|10
1643201350000|2022-01-26 12:49:10|13887.96|13767.96|13878.98|13758.98|13887.96|13767.96|13878.98|13758.98|10
1643201360000|2022-01-26 12:49:20|13878.13|13758.13|13872.04|13752.04|13878.36|13758.36|13871.88|13751.88|10
1643201370000|2022-01-26 12:49:30|13872.16|13752.16|13868.75|13748.75|13872.16|13752.16|13868.75|13748.75|10
1643201380000|2022-01-26 12:49:40|13868.73|13748.73|13868.14|13748.14|13868.73|13748.73|13867.9|13747.9|10
1643201390000|2022-01-26 12:49:50|13868.3|13748.3|13866.16|13746.16|13868.3|13748.3|13865.68|13745.68|10
1643201400000|2022-01-26 12:50:00|13866.7|13746.7|13867.88|13747.88|13868.48|13748.48|13866.7|13746.7|10
1643201410000|2022-01-26 12:50:10|13868.05|13748.05|13869.9|13749.9|13869.9|13749.9|13868.05|13748.05|10
1643201420000|2022-01-26 12:50:20|13870.34|13750.34|13871.59|13751.59|13871.59|13751.59|13870.2|13750.2|10
1643201430000|2022-01-26 12:50:30|13871.66|13751.66|13873.75|13753.75|13873.98|13753.98|13871.66|13751.66|10
1643201440000|2022-01-26 12:50:40|13873.87|13753.87|13875.87|13755.87|13875.87|13755.87|13873.87|13753.87|10
1643201450000|2022-01-26 12:50:50|13876.22|13756.22|13876.77|13756.77|13877.52|13757.52|13876.22|13756.22|10
1643201460000|2022-01-26 12:51:00|13876.65|13756.65|13876.55|13756.55|13877.84|13757.84|13876.55|13756.55|10
1643201470000|2022-01-26 12:51:10|13876.79|13756.79|13875.99|13755.99|13876.79|13756.79|13875.77|13755.77|10
1643201480000|2022-01-26 12:51:20|13875.76|13755.76|13874.64|13754.64|13875.76|13755.76|13874.58|13754.58|10
1643201490000|2022-01-26 12:51:30|13875.35|13755.35|13877.35|13757.35|13877.68|13757.68|13875.35|13755.35|10
1643201500000|2022-01-26 12:51:40|13877.33|13757.33|13877.74|13757.74|13877.74|13757.74|13876.69|13756.69|10
1643201510000|2022-01-26 12:51:50|13878.23|13758.23|13877.45|13757.45|13878.23|13758.23|13877.37|13757.37|10
1643201520000|2022-01-26 12:52:00|13877.55|13757.55|13877.86|13757.86|13878.04|13758.04|13877.47|13757.47|10
1643201530000|2022-01-26 12:52:10|13877.6|13757.6|13877.26|13757.26|13878.04|13758.04|13877.26|13757.26|9
1643201540000|2022-01-26 12:52:20|13877.07|13757.07|13876.05|13756.05|13877.34|13757.34|13876.05|13756.05|10
1643201550000|2022-01-26 12:52:30|13875.95|13755.95|13877.14|13757.14|13877.14|13757.14|13875.81|13755.81|10
1643201560000|2022-01-26 12:52:40|13877.28|13757.28|13878.99|13758.99|13878.99|13758.99|13877.28|13757.28|10
1643201570000|2022-01-26 12:52:50|13879.17|13759.17|13878.61|13758.61|13879.62|13759.62|13878.27|13758.27|10
1643201580000|2022-01-26 12:53:00|13878.55|13758.55|13877.12|13757.12|13878.55|13758.55|13877.02|13757.02|10
1643201590000|2022-01-26 12:53:10|13877.38|13757.38|13880.53|13760.53|13880.53|13760.53|13877.38|13757.38|10
1643201600000|2022-01-26 12:53:20|13881.14|13761.14|13882.89|13762.89|13882.89|13762.89|13881.14|13761.14|10
1643201610000|2022-01-26 12:53:30|13883.52|13763.52|13883.1|13763.1|13883.81|13763.81|13883.1|13763.1|10
1643201620000|2022-01-26 12:53:40|13883.56|13763.56|13883.43|13763.43|13883.62|13763.62|13883.07|13763.07|10
1643201630000|2022-01-26 12:53:50|13883.65|13763.65|13883.74|13763.74|13884.16|13764.16|13883.65|13763.65|10
1643201640000|2022-01-26 12:54:00|13883.96|13763.96|13884.9|13764.9|13884.9|13764.9|13883.96|13763.96|9
1643201650000|2022-01-26 12:54:10|13884.92|13764.92|13882.6|13762.6|13884.92|13764.92|13882.6|13762.6|10
1643201660000|2022-01-26 12:54:20|13882.22|13762.22|13874.4|13754.4|13882.22|13762.22|13874.4|13754.4|10
1643201670000|2022-01-26 12:54:30|13872.93|13752.93|13868.39|13748.39|13873.44|13753.44|13867.64|13747.64|10
1643201680000|2022-01-26 12:54:40|13869.9|13749.9|13871.76|13751.76|13871.81|13751.81|13869.76|13749.76|10
1643201690000|2022-01-26 12:54:50|13871.63|13751.63|13871.27|13751.27|13872.49|13752.49|13870.49|13750.49|10
1643201700000|2022-01-26 12:55:00|13871.1|13751.1|13870.37|13750.37|13872.03|13752.03|13870.37|13750.37|9
1643201710000|2022-01-26 12:55:10|13869.87|13749.87|13869.69|13749.69|13870.06|13750.06|13869.56|13749.56|10
1643201720000|2022-01-26 12:55:20|13868.8|13748.8|13872.09|13752.09|13872.09|13752.09|13868.45|13748.45|10
1643201730000|2022-01-26 12:55:30|13872.51|13752.51|13877.13|13757.13|13877.13|13757.13|13872.51|13752.51|10
1643201740000|2022-01-26 12:55:40|13877.15|13757.15|13879.74|13759.74|13880.1|13760.1|13876.77|13756.77|10
1643201750000|2022-01-26 12:55:50|13879.15|13759.15|13885.35|13765.35|13885.35|13765.35|13879.15|13759.15|10
1643201760000|2022-01-26 12:56:00|13885.71|13765.71|13885.51|13765.51|13886.55|13766.55|13885.3|13765.3|10
1643201770000|2022-01-26 12:56:10|13885.49|13765.49|13882.68|13762.68|13885.49|13765.49|13882.68|13762.68|10
1643201780000|2022-01-26 12:56:20|13882.47|13762.47|13879.2|13759.2|13882.47|13762.47|13879.2|13759.2|10
1643201790000|2022-01-26 12:56:30|13878.82|13758.82|13876.35|13756.35|13878.82|13758.82|13876.1|13756.1|10
1643201800000|2022-01-26 12:56:40|13876.52|13756.52|13872.78|13752.78|13876.52|13756.52|13872.23|13752.23|9
1643201810000|2022-01-26 12:56:50|13872.89|13752.89|13869.69|13749.69|13872.89|13752.89|13869.69|13749.69|10
1643201820000|2022-01-26 12:57:00|13869.34|13749.34|13866.54|13746.54|13869.34|13749.34|13866.2|13746.2|10
1643201830000|2022-01-26 12:57:10|13866.32|13746.32|13864.71|13744.71|13866.32|13746.32|13864.71|13744.71|10
1643201840000|2022-01-26 12:57:20|13864.22|13744.22|13863.1|13743.1|13864.22|13744.22|13862.91|13742.91|10
1643201850000|2022-01-26 12:57:30|13863.2|13743.2|13864.26|13744.26|13864.59|13744.59|13863.2|13743.2|10
1643201860000|2022-01-26 12:57:40|13864.39|13744.39|13864.98|13744.98|13864.98|13744.98|13863.35|13743.35|10
1643201870000|2022-01-26 12:57:50|13865.22|13745.22|13868.61|13748.61|13868.61|13748.61|13865.13|13745.13|10
1643201880000|2022-01-26 12:58:00|13868.81|13748.81|13868.5|13748.5|13869.2|13749.2|13868.5|13748.5|10
1643201890000|2022-01-26 12:58:10|13868.48|13748.48|13866.98|13746.98|13868.62|13748.62|13866.53|13746.53|10
1643201900000|2022-01-26 12:58:20|13867.56|13747.56|13868.8|13748.8|13870.09|13750.09|13867.56|13747.56|10
1643201910000|2022-01-26 12:58:30|13868.69|13748.69|13866.52|13746.52|13869.13|13749.13|13866.52|13746.52|10
1643201920000|2022-01-26 12:58:40|13866.42|13746.42|13864.39|13744.39|13866.42|13746.42|13864.39|13744.39|10
1643201930000|2022-01-26 12:58:50|13864.59|13744.59|13860.34|13740.34|13864.59|13744.59|13860.28|13740.28|10
1643201940000|2022-01-26 12:59:00|13859.98|13739.98|13860.68|13740.68|13861.18|13741.18|13859.98|13739.98|10
1643201950000|2022-01-26 12:59:10|13860.8|13740.8|13859.5|13739.5|13860.82|13740.82|13859.5|13739.5|10
1643201960000|2022-01-26 12:59:20|13859.6|13739.6|13859.09|13739.09|13859.6|13739.6|13858.72|13738.72|10
1643201970000|2022-01-26 12:59:30|13859.43|13739.43|13858.61|13738.61|13859.43|13739.43|13858.4|13738.4|10
1643201980000|2022-01-26 12:59:40|13858.78|13738.78|13859.53|13739.53|13859.53|13739.53|13858.69|13738.69|10
1643201990000|2022-01-26 12:59:50|13859.28|13739.28|13858.9|13738.9|13859.72|13739.72|13858.9|13738.9|9
1643202000000|2022-01-26 13:00:00|13859.14|13739.14|13860.55|13740.55|13860.55|13740.55|13858.97|13738.97|9
1643202010000|2022-01-26 13:00:10|13860.39|13740.39|13867.55|13747.55|13867.55|13747.55|13860.39|13740.39|10
1643202020000|2022-01-26 13:00:20|13869.41|13749.41|13870.7|13750.7|13871.51|13751.51|13869.41|13749.41|10
1643202030000|2022-01-26 13:00:30|13870.89|13750.89|13871.88|13751.88|13871.88|13751.88|13870.42|13750.42|10
1643202040000|2022-01-26 13:00:40|13871.99|13751.99|13875.79|13755.79|13875.79|13755.79|13871.99|13751.99|10
1643202050000|2022-01-26 13:00:50|13876.02|13756.02|13874.79|13754.79|13876.02|13756.02|13874.79|13754.79|10
1643202060000|2022-01-26 13:01:00|13874.43|13754.43|13875.66|13755.66|13875.66|13755.66|13874.43|13754.43|10
1643202070000|2022-01-26 13:01:10|13875.63|13755.63|13877.06|13757.06|13877.09|13757.09|13875.63|13755.63|10
1643202080000|2022-01-26 13:01:20|13877.87|13757.87|13883.09|13763.09|13883.09|13763.09|13877.87|13757.87|10
1643202090000|2022-01-26 13:01:30|13883.68|13763.68|13883.28|13763.28|13884.98|13764.98|13883.28|13763.28|10
1643202100000|2022-01-26 13:01:40|13882.83|13762.83|13881.31|13761.31|13883.1|13763.1|13881.31|13761.31|10
1643202110000|2022-01-26 13:01:50|13881.86|13761.86|13883.34|13763.34|13883.34|13763.34|13881.65|13761.65|10
1643202120000|2022-01-26 13:02:00|13882.92|13762.92|13882.25|13762.25|13883.79|13763.79|13882.25|13762.25|10
1643202130000|2022-01-26 13:02:10|13882.34|13762.34|13879.66|13759.66|13882.34|13762.34|13879.66|13759.66|9
1643202140000|2022-01-26 13:02:20|13879.59|13759.59|13875.64|13755.64|13879.59|13759.59|13875.64|13755.64|10
1643202150000|2022-01-26 13:02:30|13875.32|13755.32|13873.94|13753.94|13875.72|13755.72|13873.89|13753.89|10
1643202160000|2022-01-26 13:02:40|13873.67|13753.67|13872.7|13752.7|13873.67|13753.67|13872.56|13752.56|10
1643202170000|2022-01-26 13:02:50|13873.01|13753.01|13873.21|13753.21|13873.65|13753.65|13872.98|13752.98|10
1643202180000|2022-01-26 13:03:00|13873.52|13753.52|13873.88|13753.88|13874.14|13754.14|13873.22|13753.22|10
1643202190000|2022-01-26 13:03:10|13873.4|13753.4|13873.61|13753.61|13873.76|13753.76|13873.28|13753.28|10
1643202200000|2022-01-26 13:03:20|13873.64|13753.64|13872.8|13752.8|13873.95|13753.95|13872.63|13752.63|10
1643202210000|2022-01-26 13:03:30|13872.58|13752.58|13872.46|13752.46|13872.6|13752.6|13872.18|13752.18|10
1643202220000|2022-01-26 13:03:40|13872.48|13752.48|13874.78|13754.78|13874.78|13754.78|13872.48|13752.48|10
1643202230000|2022-01-26 13:03:50|13875|13755|13876.76|13756.76|13876.91|13756.91|13875|13755|10
1643202240000|2022-01-26 13:04:00|13876.04|13756.04|13876.85|13756.85|13876.85|13756.85|13875.74|13755.74|9
1643202250000|2022-01-26 13:04:10|13877.07|13757.07|13881.91|13761.91|13881.91|13761.91|13877.07|13757.07|10
1643202260000|2022-01-26 13:04:20|13881.94|13761.94|13881.32|13761.32|13882.13|13762.13|13881|13761|10
1643202270000|2022-01-26 13:04:30|13881.47|13761.47|13879.83|13759.83|13881.69|13761.69|13879.83|13759.83|10
1643202280000|2022-01-26 13:04:40|13879.9|13759.9|13879.04|13759.04|13880.28|13760.28|13879.04|13759.04|10
1643202290000|2022-01-26 13:04:50|13878.67|13758.67|13878.92|13758.92|13879.38|13759.38|13878.48|13758.48|10
1643202300000|2022-01-26 13:05:00|13878.24|13758.24|13876.46|13756.46|13878.24|13758.24|13876.21|13756.21|10
1643202310000|2022-01-26 13:05:10|13876.86|13756.86|13878.54|13758.54|13878.54|13758.54|13876.76|13756.76|10
1643202320000|2022-01-26 13:05:20|13878.28|13758.28|13875.55|13755.55|13878.28|13758.28|13875.55|13755.55|10
1643202330000|2022-01-26 13:05:30|13875.12|13755.12|13874.3|13754.3|13875.12|13755.12|13873.81|13753.81|10
1643202340000|2022-01-26 13:05:40|13873.61|13753.61|13871.3|13751.3|13873.61|13753.61|13871.3|13751.3|10
1643202350000|2022-01-26 13:05:50|13870.34|13750.34|13869.73|13749.73|13870.34|13750.34|13869.21|13749.21|9
1643202360000|2022-01-26 13:06:00|13869.47|13749.47|13868.65|13748.65|13869.48|13749.48|13868.57|13748.57|10
1643202370000|2022-01-26 13:06:10|13868.88|13748.88|13866.53|13746.53|13868.88|13748.88|13866.53|13746.53|10
1643202380000|2022-01-26 13:06:20|13866.25|13746.25|13864.12|13744.12|13866.43|13746.43|13864.12|13744.12|10
1643202390000|2022-01-26 13:06:30|13862.83|13742.83|13858.99|13738.99|13862.83|13742.83|13858.99|13738.99|10
1643202400000|2022-01-26 13:06:40|13858.36|13738.36|13839.02|13719.02|13858.36|13738.36|13839.02|13719.02|10
1643202410000|2022-01-26 13:06:50|13838.7|13718.7|13832.1|13712.1|13839.13|13719.13|13832.1|13712.1|10
1643202420000|2022-01-26 13:07:00|13829.34|13709.34|13835.28|13715.28|13835.28|13715.28|13829.34|13709.34|10
1643202430000|2022-01-26 13:07:10|13837.91|13717.91|13851.39|13731.39|13851.39|13731.39|13837.91|13717.91|10
1643202440000|2022-01-26 13:07:20|13853.45|13733.45|13861.51|13741.51|13861.51|13741.51|13853.45|13733.45|10
1643202450000|2022-01-26 13:07:30|13862.57|13742.57|13869.84|13749.84|13869.84|13749.84|13862.57|13742.57|10
1643202460000|2022-01-26 13:07:40|13869.43|13749.43|13874.92|13754.92|13875.67|13755.67|13869.43|13749.43|10
1643202470000|2022-01-26 13:07:50|13874.81|13754.81|13873.06|13753.06|13874.81|13754.81|13872.54|13752.54|10
1643202480000|2022-01-26 13:08:00|13871.95|13751.95|13870.95|13750.95|13872.31|13752.31|13870.72|13750.72|10
1643202490000|2022-01-26 13:08:10|13871.51|13751.51|13870.94|13750.94|13872.5|13752.5|13870.87|13750.87|10
1643202500000|2022-01-26 13:08:20|13871.46|13751.46|13878.35|13758.35|13878.35|13758.35|13871.46|13751.46|10
1643202510000|2022-01-26 13:08:30|13878.56|13758.56|13881.67|13761.67|13881.67|13761.67|13878.56|13758.56|10
1643202520000|2022-01-26 13:08:40|13881.79|13761.79|13886.88|13766.88|13886.88|13766.88|13881.79|13761.79|10
1643202530000|2022-01-26 13:08:50|13886.52|13766.52|13888.64|13768.64|13889.03|13769.03|13886.52|13766.52|10
1643202540000|2022-01-26 13:09:00|13889.48|13769.48|13905.97|13785.97|13905.97|13785.97|13889.48|13769.48|10
1643202550000|2022-01-26 13:09:10|13911.53|13791.53|13925.3|13805.3|13925.53|13805.53|13911.53|13791.53|9
1643202560000|2022-01-26 13:09:20|13926.29|13806.29|13942.53|13822.53|13942.53|13822.53|13926.29|13806.29|9
1643202570000|2022-01-26 13:09:30|13944.15|13824.15|13940.04|13820.04|13945.23|13825.23|13940.04|13820.04|10
1643202580000|2022-01-26 13:09:40|13940.44|13820.44|13940.29|13820.29|13941.57|13821.57|13939.63|13819.63|10
1643202590000|2022-01-26 13:09:50|13940.9|13820.9|13937.85|13817.85|13941.35|13821.35|13937.48|13817.48|10
1643202600000|2022-01-26 13:10:00|13937.51|13817.51|13936|13816|13938.98|13818.98|13936|13816|10
1643202610000|2022-01-26 13:10:10|13936.12|13816.12|13930.41|13810.41|13936.12|13816.12|13930.41|13810.41|10
1643202620000|2022-01-26 13:10:20|13930.31|13810.31|13929.7|13809.7|13930.42|13810.42|13929.56|13809.56|8
1643202630000|2022-01-26 13:10:30|13930.66|13810.66|13927.12|13807.12|13930.66|13810.66|13927.12|13807.12|10
1643202640000|2022-01-26 13:10:40|13926.56|13806.56|13922.82|13802.82|13926.56|13806.56|13921.92|13801.92|10
1643202650000|2022-01-26 13:10:50|13922.57|13802.57|13918.36|13798.36|13922.6|13802.6|13918.19|13798.19|10
1643202660000|2022-01-26 13:11:00|13918.44|13798.44|13916.87|13796.87|13918.44|13798.44|13916.87|13796.87|10
1643202670000|2022-01-26 13:11:10|13917.38|13797.38|13914.65|13794.65|13919.16|13799.16|13914.65|13794.65|10
1643202680000|2022-01-26 13:11:20|13914.07|13794.07|13902.01|13782.01|13914.07|13794.07|13902.01|13782.01|10
1643202690000|2022-01-26 13:11:30|13900.09|13780.09|13894.7|13774.7|13900.09|13780.09|13894.7|13774.7|10
1643202700000|2022-01-26 13:11:40|13893.93|13773.93|13885.06|13765.06|13893.93|13773.93|13885.06|13765.06|10
1643202710000|2022-01-26 13:11:50|13885.75|13765.75|13883.07|13763.07|13885.75|13765.75|13882.36|13762.36|10
1643202720000|2022-01-26 13:12:00|13882.53|13762.53|13879.75|13759.75|13882.7|13762.7|13879.7|13759.7|10
1643202730000|2022-01-26 13:12:10|13879.71|13759.71|13877.83|13757.83|13880.42|13760.42|13875.64|13755.64|10
1643202740000|2022-01-26 13:12:20|13877.86|13757.86|13879.68|13759.68|13879.79|13759.79|13877.22|13757.22|10
1643202750000|2022-01-26 13:12:30|13879.33|13759.33|13880.87|13760.87|13881.03|13761.03|13879.33|13759.33|10
1643202760000|2022-01-26 13:12:40|13880.82|13760.82|13875.57|13755.57|13880.82|13760.82|13875.57|13755.57|10
1643202770000|2022-01-26 13:12:50|13875.16|13755.16|13868.54|13748.54|13875.16|13755.16|13868.54|13748.54|10
1643202780000|2022-01-26 13:13:00|13868.38|13748.38|13866.68|13746.68|13868.96|13748.96|13866.68|13746.68|10
1643202790000|2022-01-26 13:13:10|13865.81|13745.81|13864.1|13744.1|13865.81|13745.81|13864.09|13744.09|10
1643202800000|2022-01-26 13:13:20|13864.07|13744.07|13860.58|13740.58|13864.3|13744.3|13860.13|13740.13|10
1643202810000|2022-01-26 13:13:30|13860.43|13740.43|13852.11|13732.11|13860.43|13740.43|13852.11|13732.11|10
1643202820000|2022-01-26 13:13:40|13851.43|13731.43|13849.01|13729.01|13851.58|13731.58|13848.78|13728.78|10
1643202830000|2022-01-26 13:13:50|13849.1|13729.1|13844|13724|13849.1|13729.1|13844|13724|10
1643202840000|2022-01-26 13:14:00|13843.9|13723.9|13849.3|13729.3|13849.63|13729.63|13843.82|13723.82|10
1643202850000|2022-01-26 13:14:10|13849.15|13729.15|13847.75|13727.75|13849.15|13729.15|13847.75|13727.75|10
1643202860000|2022-01-26 13:14:20|13847.58|13727.58|13846.58|13726.58|13847.9|13727.9|13846.4|13726.4|10
1643202870000|2022-01-26 13:14:30|13846.56|13726.56|13846.67|13726.67|13847.53|13727.53|13845.82|13725.82|10
1643202880000|2022-01-26 13:14:40|13846.49|13726.49|13847.62|13727.62|13847.62|13727.62|13846.16|13726.16|10
1643202890000|2022-01-26 13:14:50|13847.77|13727.77|13848.57|13728.57|13850.55|13730.55|13847.77|13727.77|10
1643202900000|2022-01-26 13:15:00|13848.36|13728.36|13851.46|13731.46|13851.46|13731.46|13848.36|13728.36|10
1643202910000|2022-01-26 13:15:10|13852.39|13732.39|13851.4|13731.4|13853.54|13733.54|13851.4|13731.4|9
1643202920000|2022-01-26 13:15:20|13851.64|13731.64|13847.48|13727.48|13851.64|13731.64|13847.48|13727.48|10
1643202930000|2022-01-26 13:15:30|13847.07|13727.07|13842.78|13722.78|13847.07|13727.07|13842.78|13722.78|10
1643202940000|2022-01-26 13:15:40|13842.37|13722.37|13839.72|13719.72|13842.37|13722.37|13839.72|13719.72|10
1643202950000|2022-01-26 13:15:50|13839.49|13719.49|13834.56|13714.56|13839.49|13719.49|13834.56|13714.56|10
1643202960000|2022-01-26 13:16:00|13834.7|13714.7|13832.07|13712.07|13834.7|13714.7|13832.07|13712.07|10
1643202970000|2022-01-26 13:16:10|13831.95|13711.95|13832.46|13712.46|13832.75|13712.75|13830.19|13710.19|10
1643202980000|2022-01-26 13:16:20|13832.1|13712.1|13831.58|13711.58|13832.43|13712.43|13831.58|13711.58|9
1643202990000|2022-01-26 13:16:30|13831.67|13711.67|13832.5|13712.5|13832.76|13712.76|13831.4|13711.4|10
1643203000000|2022-01-26 13:16:40|13832.54|13712.54|13834.26|13714.26|13834.26|13714.26|13832.54|13712.54|10
1643203010000|2022-01-26 13:16:50|13834.47|13714.47|13832.69|13712.69|13834.54|13714.54|13832.69|13712.69|10
1643203020000|2022-01-26 13:17:00|13832.61|13712.61|13832.54|13712.54|13832.61|13712.61|13831.42|13711.42|10
1643203030000|2022-01-26 13:17:10|13832.16|13712.16|13834.07|13714.07|13834.07|13714.07|13832.16|13712.16|10
1643203040000|2022-01-26 13:17:20|13834.06|13714.06|13835.69|13715.69|13835.92|13715.92|13833.53|13713.53|10
1643203050000|2022-01-26 13:17:30|13836.56|13716.56|13843.73|13723.73|13843.73|13723.73|13836.56|13716.56|10
1643203060000|2022-01-26 13:17:40|13844.23|13724.23|13848.43|13728.43|13848.43|13728.43|13844.23|13724.23|10
1643203070000|2022-01-26 13:17:50|13849.19|13729.19|13851.72|13731.72|13851.72|13731.72|13849.19|13729.19|10
1643203080000|2022-01-26 13:18:00|13851.41|13731.41|13852.55|13732.55|13852.55|13732.55|13850.79|13730.79|10
1643203090000|2022-01-26 13:18:10|13853|13733|13859.8|13739.8|13859.8|13739.8|13852.94|13732.94|10
1643203100000|2022-01-26 13:18:20|13860.12|13740.12|13864.54|13744.54|13864.54|13744.54|13860.12|13740.12|10
1643203110000|2022-01-26 13:18:30|13864.27|13744.27|13865.48|13745.48|13865.81|13745.81|13863.66|13743.66|10
1643203120000|2022-01-26 13:18:40|13866.22|13746.22|13865.15|13745.15|13866.66|13746.66|13865.15|13745.15|10
1643203130000|2022-01-26 13:18:50|13865.32|13745.32|13864.9|13744.9|13865.93|13745.93|13864.9|13744.9|10
1643203140000|2022-01-26 13:19:00|13865.34|13745.34|13872.53|13752.53|13872.53|13752.53|13865.34|13745.34|10
1643203150000|2022-01-26 13:19:10|13872.96|13752.96|13876.52|13756.52|13876.52|13756.52|13872.96|13752.96|10
1643203160000|2022-01-26 13:19:20|13876.69|13756.69|13878.82|13758.82|13878.82|13758.82|13876.24|13756.24|10
1643203170000|2022-01-26 13:19:30|13878.85|13758.85|13877.43|13757.43|13878.85|13758.85|13876.65|13756.65|10
1643203180000|2022-01-26 13:19:40|13877.56|13757.56|13871.68|13751.68|13877.66|13757.66|13871.68|13751.68|10
1643203190000|2022-01-26 13:19:50|13871.69|13751.69|13871.67|13751.67|13871.96|13751.96|13871.12|13751.12|10
1643203200000|2022-01-26 13:20:00|13871.47|13751.47|13876.06|13756.06|13876.06|13756.06|13871.47|13751.47|10
1643203210000|2022-01-26 13:20:10|13876.17|13756.17|13877.45|13757.45|13877.45|13757.45|13875.77|13755.77|10
1643203220000|2022-01-26 13:20:20|13877.08|13757.08|13875.44|13755.44|13877.93|13757.93|13875.44|13755.44|10
1643203230000|2022-01-26 13:20:30|13875.19|13755.19|13874.96|13754.96|13875.88|13755.88|13874.96|13754.96|10
1643203240000|2022-01-26 13:20:40|13875.21|13755.21|13874.22|13754.22|13875.21|13755.21|13874.19|13754.19|10
1643203250000|2022-01-26 13:20:50|13874.1|13754.1|13874.08|13754.08|13874.1|13754.1|13873.2|13753.2|10
1643203260000|2022-01-26 13:21:00|13874.45|13754.45|13874.76|13754.76|13874.76|13754.76|13873.61|13753.61|10
1643203270000|2022-01-26 13:21:10|13875.3|13755.3|13883.26|13763.26|13883.26|13763.26|13875.3|13755.3|10
1643203280000|2022-01-26 13:21:20|13884.18|13764.18|13894.22|13774.22|13894.22|13774.22|13884.18|13764.18|10
1643203290000|2022-01-26 13:21:30|13894.42|13774.42|13896.9|13776.9|13896.9|13776.9|13894.42|13774.42|10
1643203300000|2022-01-26 13:21:40|13897.25|13777.25|13896.25|13776.25|13898.13|13778.13|13896.25|13776.25|10
1643203310000|2022-01-26 13:21:50|13896.35|13776.35|13896.69|13776.69|13896.69|13776.69|13895.71|13775.71|10
1643203320000|2022-01-26 13:22:00|13897.23|13777.23|13899.13|13779.13|13899.13|13779.13|13897.08|13777.08|10
1643203330000|2022-01-26 13:22:10|13899.39|13779.39|13897.73|13777.73|13899.39|13779.39|13897.68|13777.68|10
1643203340000|2022-01-26 13:22:20|13897.47|13777.47|13895|13775|13897.47|13777.47|13895|13775|10
1643203350000|2022-01-26 13:22:30|13895.37|13775.37|13896.49|13776.49|13896.49|13776.49|13895.37|13775.37|9
1643203360000|2022-01-26 13:22:40|13896.53|13776.53|13897.02|13777.02|13897.33|13777.33|13896.53|13776.53|10
1643203370000|2022-01-26 13:22:50|13897.06|13777.06|13897.99|13777.99|13898.35|13778.35|13897.06|13777.06|10
1643203380000|2022-01-26 13:23:00|13897.87|13777.87|13899.03|13779.03|13899.08|13779.08|13897.8|13777.8|10
1643203390000|2022-01-26 13:23:10|13898.36|13778.36|13900.86|13780.86|13900.86|13780.86|13898.25|13778.25|10
1643203400000|2022-01-26 13:23:20|13901.04|13781.04|13902.34|13782.34|13902.4|13782.4|13901.04|13781.04|10
1643203410000|2022-01-26 13:23:30|13902.32|13782.32|13904.16|13784.16|13904.16|13784.16|13902.32|13782.32|10
1643203420000|2022-01-26 13:23:40|13904.17|13784.17|13905.05|13785.05|13905.05|13785.05|13903.77|13783.77|10
1643203430000|2022-01-26 13:23:50|13906.54|13786.54|13912.68|13792.68|13912.82|13792.82|13906.54|13786.54|10
1643203440000|2022-01-26 13:24:00|13912.7|13792.7|13933.67|13813.67|13933.67|13813.67|13912.7|13792.7|10
1643203450000|2022-01-26 13:24:10|13934.92|13814.92|13944.14|13824.14|13944.14|13824.14|13934.92|13814.92|10
1643203460000|2022-01-26 13:24:20|13947.03|13827.03|13958.95|13838.95|13959.11|13839.11|13947.03|13827.03|10
1643203470000|2022-01-26 13:24:30|13959.45|13839.45|13969.7|13849.7|13969.7|13849.7|13959.33|13839.33|10
1643203480000|2022-01-26 13:24:40|13969.68|13849.68|13976.1|13856.1|13976.1|13856.1|13969.68|13849.68|10
1643203490000|2022-01-26 13:24:50|13976.99|13856.99|13982.92|13862.92|13983.11|13863.11|13976.99|13856.99|10
1643203500000|2022-01-26 13:25:00|13983.18|13863.18|13987.22|13867.22|13987.22|13867.22|13982.76|13862.76|10
1643203510000|2022-01-26 13:25:10|13986.25|13866.25|13984.27|13864.27|13987.1|13867.1|13984.11|13864.11|10
1643203520000|2022-01-26 13:25:20|13985.54|13865.54|13995.13|13875.13|13995.13|13875.13|13985.54|13865.54|10
1643203530000|2022-01-26 13:25:30|13994.77|13874.77|14003.59|13883.59|14005.64|13885.64|13994.77|13874.77|10
1643203540000|2022-01-26 13:25:40|14003.8|13883.8|14003.28|13883.28|14003.8|13883.8|14002.56|13882.56|10
1643203550000|2022-01-26 13:25:50|14003|13883|14001.67|13881.67|14003|13883|14001.67|13881.67|10
1643203560000|2022-01-26 13:26:00|14001.92|13881.92|14003.27|13883.27|14003.27|13883.27|14001.42|13881.42|10
1643203570000|2022-01-26 13:26:10|14002.49|13882.49|13991.03|13871.03|14002.49|13882.49|13991.03|13871.03|10
1643203580000|2022-01-26 13:26:20|13989.7|13869.7|13986.95|13866.95|13989.7|13869.7|13986.3|13866.3|10
1643203590000|2022-01-26 13:26:30|13986.91|13866.91|13984.61|13864.61|13986.91|13866.91|13983.47|13863.47|10
1643203600000|2022-01-26 13:26:40|13984.99|13864.99|13988.92|13868.92|13988.92|13868.92|13984.83|13864.83|10
1643203610000|2022-01-26 13:26:50|13988.61|13868.61|13988.74|13868.74|13988.75|13868.75|13986.46|13866.46|10
1643203620000|2022-01-26 13:27:00|13988.85|13868.85|13988.58|13868.58|13990.08|13870.08|13988.44|13868.44|10
1643203630000|2022-01-26 13:27:10|13988.45|13868.45|13991.51|13871.51|13991.51|13871.51|13988.45|13868.45|10
1643203640000|2022-01-26 13:27:20|13991.72|13871.72|13988.79|13868.79|13991.72|13871.72|13988.79|13868.79|10
1643203650000|2022-01-26 13:27:30|13988.57|13868.57|13988.34|13868.34|13988.57|13868.57|13987.11|13867.11|10
1643203660000|2022-01-26 13:27:40|13988.47|13868.47|13990.67|13870.67|13990.67|13870.67|13988.22|13868.22|10
1643203670000|2022-01-26 13:27:50|13990.63|13870.63|13994.35|13874.35|13994.35|13874.35|13989.84|13869.84|10
1643203680000|2022-01-26 13:28:00|13994.88|13874.88|13995.02|13875.02|13995.24|13875.24|13994.68|13874.68|10
1643203690000|2022-01-26 13:28:10|13995.2|13875.2|13998.87|13878.87|13998.87|13878.87|13995.2|13875.2|10
1643203700000|2022-01-26 13:28:20|14000.03|13880.03|14003.54|13883.54|14003.54|13883.54|14000.03|13880.03|10
1643203710000|2022-01-26 13:28:30|14003.44|13883.44|14001.31|13881.31|14003.74|13883.74|14001.31|13881.31|10
1643203720000|2022-01-26 13:28:40|14001.34|13881.34|14002.28|13882.28|14002.28|13882.28|14001.04|13881.04|10
1643203730000|2022-01-26 13:28:50|14002.82|13882.82|14004.47|13884.47|14004.52|13884.52|14002.82|13882.82|10
1643203740000|2022-01-26 13:29:00|14004.26|13884.26|14005.88|13885.88|14006.24|13886.24|14004.26|13884.26|10
1643203750000|2022-01-26 13:29:10|14006.46|13886.46|14007.84|13887.84|14007.84|13887.84|14006.25|13886.25|10
1643203760000|2022-01-26 13:29:20|14008.24|13888.24|14009.53|13889.53|14009.53|13889.53|14007.97|13887.97|10
1643203770000|2022-01-26 13:29:30|14009.76|13889.76|14013.3|13893.3|14013.73|13893.73|14009.76|13889.76|10
1643203780000|2022-01-26 13:29:40|14013.13|13893.13|14015.03|13895.03|14015.44|13895.44|14013.13|13893.13|10
1643203790000|2022-01-26 13:29:50|14015.29|13895.29|14018.25|13898.25|14018.25|13898.25|14015.29|13895.29|10
1643203800000|2022-01-26 13:30:00|14018.85|13898.85|14022.76|13902.76|14022.76|13902.76|14018.85|13898.85|10
1643203810000|2022-01-26 13:30:10|14023|13903|14021.52|13901.52|14024.12|13904.12|14021.52|13901.52|10
1643203820000|2022-01-26 13:30:20|14021.26|13901.26|14019.73|13899.73|14021.32|13901.32|14019.4|13899.4|10
1643203830000|2022-01-26 13:30:30|14019.96|13899.96|14016.85|13896.85|14019.96|13899.96|14016.85|13896.85|10
1643203840000|2022-01-26 13:30:40|14016.58|13896.58|14012.36|13892.36|14016.58|13896.58|14012.36|13892.36|10
1643203850000|2022-01-26 13:30:50|14012.41|13892.41|14010.56|13890.56|14012.6|13892.6|14010.56|13890.56|10
1643203860000|2022-01-26 13:31:00|14010.53|13890.53|14009.01|13889.01|14010.79|13890.79|14009.01|13889.01|10
1643203870000|2022-01-26 13:31:10|14008.68|13888.68|14004.07|13884.07|14008.68|13888.68|14004.07|13884.07|10
1643203880000|2022-01-26 13:31:20|14004.03|13884.03|14005.98|13885.98|14005.98|13885.98|14003.57|13883.57|10
1643203890000|2022-01-26 13:31:30|14006.57|13886.57|14007.05|13887.05|14007.1|13887.1|14004.66|13884.66|10
1643203900000|2022-01-26 13:31:40|14006.49|13886.49|14003.5|13883.5|14007.26|13887.26|14003.5|13883.5|10
1643203910000|2022-01-26 13:31:50|14003.67|13883.67|14002|13882|14003.67|13883.67|14001.39|13881.39|10
1643203920000|2022-01-26 13:32:00|14001.54|13881.54|13999.64|13879.64|14001.73|13881.73|13999.64|13879.64|9
1643203930000|2022-01-26 13:32:10|13999.63|13879.63|13996.44|13876.44|13999.63|13879.63|13996.22|13876.22|10
1643203940000|2022-01-26 13:32:20|13996.54|13876.54|13997|13877|13997|13877|13995.97|13875.97|10
1643203950000|2022-01-26 13:32:30|13998.1|13878.1|13998.96|13878.96|13998.96|13878.96|13998.07|13878.07|10
1643203960000|2022-01-26 13:32:40|13998.85|13878.85|14003.33|13883.33|14003.33|13883.33|13998.85|13878.85|10
1643203970000|2022-01-26 13:32:50|14003.42|13883.42|14006.15|13886.15|14006.15|13886.15|14003.42|13883.42|10
1643203980000|2022-01-26 13:33:00|14006.24|13886.24|14007.67|13887.67|14007.67|13887.67|14006.24|13886.24|10
1643203990000|2022-01-26 13:33:10|14007.46|13887.46|14012.13|13892.13|14012.13|13892.13|14007.46|13887.46|10
1643204000000|2022-01-26 13:33:20|14012.42|13892.42|14015.86|13895.86|14016.56|13896.56|14012.42|13892.42|10
1643204010000|2022-01-26 13:33:30|14015.65|13895.65|14012.79|13892.79|14016.1|13896.1|14012.79|13892.79|10
1643204020000|2022-01-26 13:33:40|14012.6|13892.6|14010.07|13890.07|14012.6|13892.6|14010.07|13890.07|10
1643204030000|2022-01-26 13:33:50|14009.73|13889.73|14005.35|13885.35|14009.73|13889.73|14005.35|13885.35|10
1643204040000|2022-01-26 13:34:00|14004.86|13884.86|14000.76|13880.76|14004.86|13884.86|14000.76|13880.76|10
1643204050000|2022-01-26 13:34:10|14000.73|13880.73|13995.96|13875.96|14000.73|13880.73|13995.96|13875.96|9
1643204060000|2022-01-26 13:34:20|13995.77|13875.77|13993.02|13873.02|13995.77|13875.77|13992.52|13872.52|10
1643204070000|2022-01-26 13:34:30|13993.61|13873.61|13991.7|13871.7|13993.89|13873.89|13991.7|13871.7|10
1643204080000|2022-01-26 13:34:40|13991.91|13871.91|13992.56|13872.56|13992.85|13872.85|13991.12|13871.12|10
1643204090000|2022-01-26 13:34:50|13992.38|13872.38|13992.77|13872.77|13992.77|13872.77|13991.6|13871.6|10
1643204100000|2022-01-26 13:35:00|13993.56|13873.56|13993.53|13873.53|13993.61|13873.61|13992.99|13872.99|10
1643204110000|2022-01-26 13:35:10|13993.45|13873.45|13992.13|13872.13|13993.45|13873.45|13991.88|13871.88|10
1643204120000|2022-01-26 13:35:20|13992.49|13872.49|13994.55|13874.55|13994.55|13874.55|13991.99|13871.99|10
1643204130000|2022-01-26 13:35:30|13995.43|13875.43|13996.37|13876.37|13996.37|13876.37|13995.35|13875.35|10
1643204140000|2022-01-26 13:35:40|13996.85|13876.85|13997.01|13877.01|13997.55|13877.55|13996.8|13876.8|9
1643204150000|2022-01-26 13:35:50|13996.17|13876.17|13993.63|13873.63|13996.17|13876.17|13993.57|13873.57|10
1643204160000|2022-01-26 13:36:00|13992.89|13872.89|13992.07|13872.07|13992.89|13872.89|13991.52|13871.52|10
1643204170000|2022-01-26 13:36:10|13991.87|13871.87|13997.58|13877.58|13997.6|13877.6|13991.87|13871.87|10
1643204180000|2022-01-26 13:36:20|13997.74|13877.74|13998.62|13878.62|13998.62|13878.62|13997.66|13877.66|10
1643204190000|2022-01-26 13:36:30|13999.05|13879.05|14003.99|13883.99|14004.12|13884.12|13998.87|13878.87|10
1643204200000|2022-01-26 13:36:40|14004.82|13884.82|14010.51|13890.51|14010.51|13890.51|14004.82|13884.82|10
1643204210000|2022-01-26 13:36:50|14010.98|13890.98|14019.16|13899.16|14019.16|13899.16|14010.98|13890.98|10
1643204220000|2022-01-26 13:37:00|14019.98|13899.98|14022.41|13902.41|14022.41|13902.41|14018.08|13898.08|10
1643204230000|2022-01-26 13:37:10|14022.01|13902.01|14018.77|13898.77|14022.52|13902.52|14018.68|13898.68|10
1643204240000|2022-01-26 13:37:20|14017.12|13897.12|14017.26|13897.26|14017.42|13897.42|14015.04|13895.04|10
1643204250000|2022-01-26 13:37:30|14018.24|13898.24|14021.89|13901.89|14021.89|13901.89|14017.99|13897.99|10
1643204260000|2022-01-26 13:37:40|14022.19|13902.19|14025.74|13905.74|14025.74|13905.74|14022.19|13902.19|10
1643204270000|2022-01-26 13:37:50|14026.12|13906.12|14029.09|13909.09|14029.09|13909.09|14026.12|13906.12|10
1643204280000|2022-01-26 13:38:00|14029.17|13909.17|14032.59|13912.59|14033.46|13913.46|14029.17|13909.17|10
1643204290000|2022-01-26 13:38:10|14033.02|13913.02|14029.55|13909.55|14033.02|13913.02|14029.55|13909.55|10
1643204300000|2022-01-26 13:38:20|14028.85|13908.85|14027.3|13907.3|14028.88|13908.88|14027.3|13907.3|9
1643204310000|2022-01-26 13:38:30|14026.37|13906.37|14026.17|13906.17|14028.18|13908.18|14025.89|13905.89|10
1643204320000|2022-01-26 13:38:40|14026.6|13906.6|14027.1|13907.1|14027.3|13907.3|14026.41|13906.41|10
1643204330000|2022-01-26 13:38:50|14027.3|13907.3|14028.39|13908.39|14028.39|13908.39|14026.68|13906.68|10
1643204340000|2022-01-26 13:39:00|14028.13|13908.13|14030.13|13910.13|14030.41|13910.41|14028.13|13908.13|10
1643204350000|2022-01-26 13:39:10|14030.05|13910.05|14027.05|13907.05|14030.05|13910.05|14027.05|13907.05|10
1643204360000|2022-01-26 13:39:20|14026.83|13906.83|14022.33|13902.33|14026.83|13906.83|14022.33|13902.33|10
1643204370000|2022-01-26 13:39:30|14021.83|13901.83|14015.78|13895.78|14021.83|13901.83|14015.78|13895.78|10
1643204380000|2022-01-26 13:39:40|14015.55|13895.55|14010.16|13890.16|14015.55|13895.55|14010.16|13890.16|10
1643204390000|2022-01-26 13:39:50|14010.14|13890.14|14007.78|13887.78|14010.14|13890.14|14007.42|13887.42|10
1643204400000|2022-01-26 13:40:00|14007.99|13887.99|14009.81|13889.81|14009.81|13889.81|14007.73|13887.73|10
1643204410000|2022-01-26 13:40:10|14010.15|13890.15|14012|13892|14012|13892|14010.12|13890.12|10
1643204420000|2022-01-26 13:40:20|14012.36|13892.36|14013.85|13893.85|14013.85|13893.85|14012.18|13892.18|10
1643204430000|2022-01-26 13:40:30|14014.06|13894.06|14013.05|13893.05|14014.06|13894.06|14012.32|13892.32|9
1643204440000|2022-01-26 13:40:40|14013.04|13893.04|14012.05|13892.05|14013.04|13893.04|14012.05|13892.05|9
1643204450000|2022-01-26 13:40:50|14011.64|13891.64|14008.56|13888.56|14011.64|13891.64|14008.55|13888.55|10
1643204460000|2022-01-26 13:41:00|14008.04|13888.04|14006.91|13886.91|14008.04|13888.04|14006.48|13886.48|10
1643204470000|2022-01-26 13:41:10|14006.75|13886.75|14007.7|13887.7|14007.7|13887.7|14006.75|13886.75|9
1643204480000|2022-01-26 13:41:20|14007.41|13887.41|14008.71|13888.71|14009.21|13889.21|14007.41|13887.41|10
1643204490000|2022-01-26 13:41:30|14009.26|13889.26|14010.63|13890.63|14010.75|13890.75|14009.26|13889.26|10
1643204500000|2022-01-26 13:41:40|14011.05|13891.05|14011.71|13891.71|14011.76|13891.76|14011.05|13891.05|10
1643204510000|2022-01-26 13:41:50|14011.72|13891.72|14016.26|13896.26|14016.26|13896.26|14011.72|13891.72|10
1643204520000|2022-01-26 13:42:00|14016.66|13896.66|14017.48|13897.48|14017.97|13897.97|14016.59|13896.59|10
1643204530000|2022-01-26 13:42:10|14017.79|13897.79|14019|13899|14019.57|13899.57|14017.79|13897.79|10
1643204540000|2022-01-26 13:42:20|14018.75|13898.75|14019.85|13899.85|14020.53|13900.53|14018.52|13898.52|10
1643204550000|2022-01-26 13:42:30|14019.2|13899.2|14017.59|13897.59|14019.37|13899.37|14017.59|13897.59|10
1643204560000|2022-01-26 13:42:40|14017.38|13897.38|14017.48|13897.48|14017.49|13897.49|14016.82|13896.82|10
1643204570000|2022-01-26 13:42:50|14016.64|13896.64|14016.7|13896.7|14016.7|13896.7|14016.09|13896.09|8
1643204580000|2022-01-26 13:43:00|14017.28|13897.28|14020.28|13900.28|14020.28|13900.28|14017.28|13897.28|10
1643204590000|2022-01-26 13:43:10|14020.26|13900.26|14019.28|13899.28|14020.42|13900.42|14019.28|13899.28|10
1643204600000|2022-01-26 13:43:20|14018.86|13898.86|14019.09|13899.09|14019.32|13899.32|14018.55|13898.55|10
1643204610000|2022-01-26 13:43:30|14018.61|13898.61|14017.44|13897.44|14019.11|13899.11|14017.44|13897.44|10
1643204620000|2022-01-26 13:43:40|14017.54|13897.54|14016.47|13896.47|14017.71|13897.71|14016.47|13896.47|10
1643204630000|2022-01-26 13:43:50|14016.91|13896.91|14015.63|13895.63|14017.36|13897.36|14015.63|13895.63|10
1643204640000|2022-01-26 13:44:00|14015.91|13895.91|14018.97|13898.97|14018.97|13898.97|14015.34|13895.34|10
1643204650000|2022-01-26 13:44:10|14019.64|13899.64|14022.54|13902.54|14022.57|13902.57|14019.27|13899.27|10
1643204660000|2022-01-26 13:44:20|14023.25|13903.25|14025.66|13905.66|14025.66|13905.66|14023.25|13903.25|10
1643204670000|2022-01-26 13:44:30|14025.85|13905.85|14025.91|13905.91|14026.18|13906.18|14025.42|13905.42|10
1643204680000|2022-01-26 13:44:40|14026.29|13906.29|14026.99|13906.99|14026.99|13906.99|14026.23|13906.23|10
1643204690000|2022-01-26 13:44:50|14026.78|13906.78|14027.23|13907.23|14028.07|13908.07|14026.78|13906.78|10
1643204700000|2022-01-26 13:45:00|14026.77|13906.77|14027.31|13907.31|14027.31|13907.31|14026.01|13906.01|10
1643204710000|2022-01-26 13:45:10|14027.23|13907.23|14028.88|13908.88|14028.88|13908.88|14027.23|13907.23|10
1643204720000|2022-01-26 13:45:20|14029.17|13909.17|14041.89|13921.89|14041.89|13921.89|14028.91|13908.91|10
1643204730000|2022-01-26 13:45:30|14042.37|13922.37|14048.3|13928.3|14048.3|13928.3|14042.37|13922.37|10
1643204740000|2022-01-26 13:45:40|14049.81|13929.81|14057.19|13937.19|14057.19|13937.19|14049.59|13929.59|10
1643204750000|2022-01-26 13:45:50|14057.45|13937.45|14065.43|13945.43|14065.43|13945.43|14057.18|13937.18|10
1643204760000|2022-01-26 13:46:00|14064.29|13944.29|14071.03|13951.03|14071.03|13951.03|14064.29|13944.29|10
1643204770000|2022-01-26 13:46:10|14071.66|13951.66|14072.83|13952.83|14073.09|13953.09|14070.96|13950.96|10
1643204780000|2022-01-26 13:46:20|14072.24|13952.24|14070.34|13950.34|14072.24|13952.24|14069.52|13949.52|10
1643204790000|2022-01-26 13:46:30|14068.75|13948.75|14067.75|13947.75|14068.75|13948.75|14065.95|13945.95|10
1643204800000|2022-01-26 13:46:40|14068.06|13948.06|14076.36|13956.36|14076.36|13956.36|14068.06|13948.06|10
1643204810000|2022-01-26 13:46:50|14080.79|13960.79|14085.6|13965.6|14085.6|13965.6|14080.79|13960.79|10
1643204820000|2022-01-26 13:47:00|14085.12|13965.12|14102.42|13982.42|14102.42|13982.42|14085.12|13965.12|10
1643204830000|2022-01-26 13:47:10|14103.45|13983.45|14110.5|13990.5|14110.5|13990.5|14103.45|13983.45|10
1643204840000|2022-01-26 13:47:20|14111.41|13991.41|14118.66|13998.66|14118.66|13998.66|14111.41|13991.41|10
1643204850000|2022-01-26 13:47:30|14118.6|13998.6|14117.95|13997.95|14119.85|13999.85|14116.79|13996.79|10
1643204860000|2022-01-26 13:47:40|14118.07|13998.07|14121.75|14001.75|14121.75|14001.75|14117.5|13997.5|10
1643204870000|2022-01-26 13:47:50|14122.96|14002.96|14126.71|14006.71|14127.21|14007.21|14121.72|14001.72|10
1643204880000|2022-01-26 13:48:00|14126.86|14006.86|14130.18|14010.18|14130.18|14010.18|14126.86|14006.86|10
1643204890000|2022-01-26 13:48:10|14131.02|14011.02|14133.9|14013.9|14135.42|14015.42|14131.02|14011.02|10
1643204900000|2022-01-26 13:48:20|14133.79|14013.79|14129.33|14009.33|14133.79|14013.79|14129.19|14009.19|10
1643204910000|2022-01-26 13:48:30|14128.67|14008.67|14127.33|14007.33|14128.67|14008.67|14126.13|14006.13|10
1643204920000|2022-01-26 13:48:40|14127.1|14007.1|14134.33|14014.33|14134.33|14014.33|14127.1|14007.1|10
1643204930000|2022-01-26 13:48:50|14135.01|14015.01|14139.4|14019.4|14139.4|14019.4|14135.01|14015.01|10
1643204940000|2022-01-26 13:49:00|14139.52|14019.52|14145.06|14025.06|14145.65|14025.65|14139.52|14019.52|10
1643204950000|2022-01-26 13:49:10|14144.92|14024.92|14149.68|14029.68|14149.68|14029.68|14144.92|14024.92|10
1643204960000|2022-01-26 13:49:20|14150.09|14030.09|14151.23|14031.23|14153.22|14033.22|14150.09|14030.09|10
1643204970000|2022-01-26 13:49:30|14151.8|14031.8|14158.4|14038.4|14158.4|14038.4|14151.62|14031.62|10
1643204980000|2022-01-26 13:49:40|14159.21|14039.21|14159.77|14039.77|14160.03|14040.03|14158.72|14038.72|10
1643204990000|2022-01-26 13:49:50|14160.34|14040.34|14162.18|14042.18|14162.18|14042.18|14160.34|14040.34|10
1643205000000|2022-01-26 13:50:00|14162.41|14042.41|14165.09|14045.09|14165.09|14045.09|14162.41|14042.41|9
1643205010000|2022-01-26 13:50:10|14165.43|14045.43|14165.2|14045.2|14165.96|14045.96|14164.95|14044.95|10
1643205020000|2022-01-26 13:50:20|14165.34|14045.34|14162.75|14042.75|14165.84|14045.84|14162.75|14042.75|10
1643205030000|2022-01-26 13:50:30|14161.93|14041.93|14153.94|14033.94|14161.93|14041.93|14153.57|14033.57|9
1643205040000|2022-01-26 13:50:40|14153.34|14033.34|14153.43|14033.43|14153.43|14033.43|14151.33|14031.33|10
1643205050000|2022-01-26 13:50:50|14153.14|14033.14|14154.12|14034.12|14154.65|14034.65|14153.14|14033.14|10
1643205060000|2022-01-26 13:51:00|14153.56|14033.56|14153.64|14033.64|14153.64|14033.64|14152.57|14032.57|10
1643205070000|2022-01-26 13:51:10|14154.32|14034.32|14155.15|14035.15|14155.24|14035.24|14154.1|14034.1|10
1643205080000|2022-01-26 13:51:20|14155.09|14035.09|14161|14041|14161|14041|14155.09|14035.09|10
1643205090000|2022-01-26 13:51:30|14161.39|14041.39|14162.25|14042.25|14162.95|14042.95|14161.04|14041.04|10
1643205100000|2022-01-26 13:51:40|14162.59|14042.59|14164.16|14044.16|14165.99|14045.99|14162.59|14042.59|10
1643205110000|2022-01-26 13:51:50|14164.01|14044.01|14165.54|14045.54|14166.3|14046.3|14164.01|14044.01|10
1643205120000|2022-01-26 13:52:00|14165.5|14045.5|14170.08|14050.08|14170.08|14050.08|14165.3|14045.3|10
1643205130000|2022-01-26 13:52:10|14170.27|14050.27|14178.11|14058.11|14178.11|14058.11|14170.27|14050.27|10
1643205140000|2022-01-26 13:52:20|14179.13|14059.13|14186.97|14066.97|14186.97|14066.97|14179.13|14059.13|10
1643205150000|2022-01-26 13:52:30|14187.84|14067.84|14191.26|14071.26|14191.26|14071.26|14187.84|14067.84|10
1643205160000|2022-01-26 13:52:40|14191.58|14071.58|14188.6|14068.6|14191.58|14071.58|14188.42|14068.42|10
1643205170000|2022-01-26 13:52:50|14187.36|14067.36|14184.98|14064.98|14187.7|14067.7|14184.83|14064.83|10
1643205180000|2022-01-26 13:53:00|14184.37|14064.37|14182.56|14062.56|14184.37|14064.37|14182.56|14062.56|10
1643205190000|2022-01-26 13:53:10|14181.81|14061.81|14180.67|14060.67|14182.73|14062.73|14180.33|14060.33|10
1643205200000|2022-01-26 13:53:20|14179.93|14059.93|14178.93|14058.93|14181.32|14061.32|14178.93|14058.93|9
1643205210000|2022-01-26 13:53:30|14179.03|14059.03|14173.58|14053.58|14179.03|14059.03|14173.58|14053.58|10
1643205220000|2022-01-26 13:53:40|14173.84|14053.84|14170.94|14050.94|14173.84|14053.84|14170.94|14050.94|10
1643205230000|2022-01-26 13:53:50|14171.31|14051.31|14170.53|14050.53|14171.51|14051.51|14170.26|14050.26|9
1643205240000|2022-01-26 13:54:00|14169.57|14049.57|14169.26|14049.26|14170.14|14050.14|14169.26|14049.26|10
1643205250000|2022-01-26 13:54:10|14169.11|14049.11|14169.74|14049.74|14171.01|14051.01|14168.72|14048.72|9
1643205260000|2022-01-26 13:54:20|14169.1|14049.1|14163.47|14043.47|14169.1|14049.1|14161.96|14041.96|10
1643205270000|2022-01-26 13:54:30|14160.67|14040.67|14153.33|14033.33|14160.67|14040.67|14153.33|14033.33|10
1643205280000|2022-01-26 13:54:40|14153.21|14033.21|14151.81|14031.81|14153.21|14033.21|14150.81|14030.81|10
1643205290000|2022-01-26 13:54:50|14152.09|14032.09|14150.38|14030.38|14152.09|14032.09|14148.69|14028.69|10
1643205300000|2022-01-26 13:55:00|14151.04|14031.04|14151.91|14031.91|14152.11|14032.11|14150.92|14030.92|10
1643205310000|2022-01-26 13:55:10|14152.25|14032.25|14154.6|14034.6|14154.6|14034.6|14151.44|14031.44|10
1643205320000|2022-01-26 13:55:20|14153.36|14033.36|14151.5|14031.5|14153.36|14033.36|14151.5|14031.5|10
1643205330000|2022-01-26 13:55:30|14150.47|14030.47|14147.63|14027.63|14150.47|14030.47|14147.63|14027.63|9
1643205340000|2022-01-26 13:55:40|14147.23|14027.23|14136.61|14016.61|14147.23|14027.23|14136.61|14016.61|10
1643205350000|2022-01-26 13:55:50|14135.69|14015.69|14127.17|14007.17|14135.69|14015.69|14126.44|14006.44|10
1643205360000|2022-01-26 13:56:00|14127.37|14007.37|14124.68|14004.68|14127.37|14007.37|14124.68|14004.68|10
1643205370000|2022-01-26 13:56:10|14123.01|14003.01|14120.21|14000.21|14123.01|14003.01|14120.21|14000.21|10
1643205380000|2022-01-26 13:56:20|14116.18|13996.18|14116|13996|14116.56|13996.56|14115.28|13995.28|10
1643205390000|2022-01-26 13:56:30|14117.02|13997.02|14119.34|13999.34|14119.34|13999.34|14117.02|13997.02|10
1643205400000|2022-01-26 13:56:40|14119.21|13999.21|14121.64|14001.64|14121.64|14001.64|14119.21|13999.21|9
1643205410000|2022-01-26 13:56:50|14121.23|14001.23|14121.31|14001.31|14121.78|14001.78|14121.1|14001.1|10
1643205420000|2022-01-26 13:57:00|14121.17|14001.17|14122.93|14002.93|14122.93|14002.93|14121.17|14001.17|10
1643205430000|2022-01-26 13:57:10|14123.31|14003.31|14123.84|14003.84|14124.67|14004.67|14122.87|14002.87|10
1643205440000|2022-01-26 13:57:20|14125.13|14005.13|14125.48|14005.48|14126.29|14006.29|14125.12|14005.12|10
1643205450000|2022-01-26 13:57:30|14123|14003|14124.8|14004.8|14124.87|14004.87|14122.59|14002.59|10
1643205460000|2022-01-26 13:57:40|14124.77|14004.77|14126.55|14006.55|14126.55|14006.55|14124.77|14004.77|10
1643205470000|2022-01-26 13:57:50|14126.58|14006.58|14126.18|14006.18|14126.58|14006.58|14125.74|14005.74|10
1643205480000|2022-01-26 13:58:00|14126.8|14006.8|14130.09|14010.09|14130.09|14010.09|14126.8|14006.8|10
1643205490000|2022-01-26 13:58:10|14130.35|14010.35|14133.3|14013.3|14133.96|14013.96|14130.35|14010.35|9
1643205500000|2022-01-26 13:58:20|14133.47|14013.47|14132.34|14012.34|14133.47|14013.47|14131.93|14011.93|10
1643205510000|2022-01-26 13:58:30|14132.89|14012.89|14130.11|14010.11|14132.89|14012.89|14130.11|14010.11|10
1643205520000|2022-01-26 13:58:40|14130.08|14010.08|14127.66|14007.66|14130.48|14010.48|14127.66|14007.66|10
1643205530000|2022-01-26 13:58:50|14127.79|14007.79|14129.68|14009.68|14129.68|14009.68|14126.99|14006.99|10
1643205540000|2022-01-26 13:59:00|14130.16|14010.16|14141.67|14021.67|14141.67|14021.67|14130.16|14010.16|10
1643205550000|2022-01-26 13:59:10|14144.01|14024.01|14152.9|14032.9|14152.9|14032.9|14144.01|14024.01|10
1643205560000|2022-01-26 13:59:20|14153.39|14033.39|14155.27|14035.27|14155.52|14035.52|14153.25|14033.25|10
1643205570000|2022-01-26 13:59:30|14155.76|14035.76|14158.62|14038.62|14159.29|14039.29|14155.76|14035.76|10
1643205580000|2022-01-26 13:59:40|14158.54|14038.54|14160.15|14040.15|14161.2|14041.2|14158.54|14038.54|10
1643205590000|2022-01-26 13:59:50|14161.53|14041.53|14162.07|14042.07|14162.07|14042.07|14160.83|14040.83|10
1643205600000|2022-01-26 14:00:00|14161.81|14041.81|14157.69|14037.69|14162.34|14042.34|14157.69|14037.69|9
1643205610000|2022-01-26 14:00:10|14156.83|14036.83|14151.11|14031.11|14156.83|14036.83|14150.79|14030.79|10
1643205620000|2022-01-26 14:00:20|14150.57|14030.57|14144.14|14024.14|14150.57|14030.57|14144.05|14024.05|10
1643205630000|2022-01-26 14:00:30|14144.67|14024.67|14139.93|14019.93|14144.67|14024.67|14139.67|14019.67|10
1643205640000|2022-01-26 14:00:40|14140.66|14020.66|14142.01|14022.01|14142.01|14022.01|14140.12|14020.12|10
1643205650000|2022-01-26 14:00:50|14142.04|14022.04|14143.17|14023.17|14143.17|14023.17|14141.77|14021.77|10
1643205660000|2022-01-26 14:01:00|14143.6|14023.6|14147.7|14027.7|14147.98|14027.98|14143.6|14023.6|10
1643205670000|2022-01-26 14:01:10|14146.46|14026.46|14147.92|14027.92|14147.92|14027.92|14146.46|14026.46|9
1643205680000|2022-01-26 14:01:20|14148.93|14028.93|14155.37|14035.37|14155.51|14035.51|14148.93|14028.93|10
1643205690000|2022-01-26 14:01:30|14155.82|14035.82|14164.69|14044.69|14165.66|14045.66|14155.82|14035.82|10
1643205700000|2022-01-26 14:01:40|14167.62|14047.62|14201.64|14081.64|14201.64|14081.64|14167.62|14047.62|10
1643205710000|2022-01-26 14:01:50|14207.71|14087.71|14216.87|14096.87|14219.57|14099.57|14207.71|14087.71|10
1643205720000|2022-01-26 14:02:00|14214.95|14094.95|14212.36|14092.36|14215.32|14095.32|14212.36|14092.36|10
1643205730000|2022-01-26 14:02:10|14211.71|14091.71|14213.24|14093.24|14214.23|14094.23|14211.71|14091.71|9
1643205740000|2022-01-26 14:02:20|14212.87|14092.87|14211.42|14091.42|14212.87|14092.87|14210.96|14090.96|10
1643205750000|2022-01-26 14:02:30|14210.74|14090.74|14204.4|14084.4|14210.74|14090.74|14202.55|14082.55|10
1643205760000|2022-01-26 14:02:40|14204.26|14084.26|14202.88|14082.88|14204.87|14084.87|14202.22|14082.22|10
1643205770000|2022-01-26 14:02:50|14202.81|14082.81|14203.89|14083.89|14203.89|14083.89|14202.54|14082.54|10
1643205780000|2022-01-26 14:03:00|14203.74|14083.74|14204.85|14084.85|14204.97|14084.97|14203.57|14083.57|10
1643205790000|2022-01-26 14:03:10|14205.17|14085.17|14201.85|14081.85|14205.39|14085.39|14201.85|14081.85|10
1643205800000|2022-01-26 14:03:20|14202.32|14082.32|14201.98|14081.98|14203.08|14083.08|14201.47|14081.47|10
1643205810000|2022-01-26 14:03:30|14202.13|14082.13|14199.32|14079.32|14202.13|14082.13|14199.32|14079.32|10
1643205820000|2022-01-26 14:03:40|14199.53|14079.53|14197.94|14077.94|14200.29|14080.29|14197.94|14077.94|10
1643205830000|2022-01-26 14:03:50|14195.67|14075.67|14194.93|14074.93|14195.67|14075.67|14193.63|14073.63|10
1643205840000|2022-01-26 14:04:00|14195.28|14075.28|14199.95|14079.95|14199.95|14079.95|14195.28|14075.28|9
1643205850000|2022-01-26 14:04:10|14200.37|14080.37|14201.45|14081.45|14201.45|14081.45|14199.35|14079.35|10
1643205860000|2022-01-26 14:04:20|14201.06|14081.06|14201.04|14081.04|14201.38|14081.38|14200.33|14080.33|10
1643205870000|2022-01-26 14:04:30|14201.16|14081.16|14200.31|14080.31|14201.78|14081.78|14200.04|14080.04|10
1643205880000|2022-01-26 14:04:40|14201.33|14081.33|14204.12|14084.12|14204.12|14084.12|14201.33|14081.33|10
1643205890000|2022-01-26 14:04:50|14204.41|14084.41|14209.65|14089.65|14209.65|14089.65|14204.41|14084.41|10
1643205900000|2022-01-26 14:05:00|14209.93|14089.93|14204.89|14084.89|14209.93|14089.93|14204.84|14084.84|10
1643205910000|2022-01-26 14:05:10|14206.7|14086.7|14211.18|14091.18|14211.18|14091.18|14206.7|14086.7|10
1643205920000|2022-01-26 14:05:20|14211.21|14091.21|14215.38|14095.38|14215.38|14095.38|14211.21|14091.21|10
1643205930000|2022-01-26 14:05:30|14215.66|14095.66|14222.91|14102.91|14222.91|14102.91|14215.66|14095.66|10
1643205940000|2022-01-26 14:05:40|14222.78|14102.78|14228.78|14108.78|14229.21|14109.21|14222.48|14102.48|10
1643205950000|2022-01-26 14:05:50|14230.2|14110.2|14243.95|14123.95|14243.95|14123.95|14230.2|14110.2|10
1643205960000|2022-01-26 14:06:00|14244.98|14124.98|14258.81|14138.81|14258.84|14138.84|14244.98|14124.98|10
1643205970000|2022-01-26 14:06:10|14259.28|14139.28|14263.36|14143.36|14263.95|14143.95|14259.28|14139.28|10
1643205980000|2022-01-26 14:06:20|14263.16|14143.16|14274.6|14154.6|14274.6|14154.6|14263.16|14143.16|10
1643205990000|2022-01-26 14:06:30|14274.26|14154.26|14272.59|14152.59|14274.26|14154.26|14271.91|14151.91|10
1643206000000|2022-01-26 14:06:40|14272.81|14152.81|14275.84|14155.84|14276.51|14156.51|14272.31|14152.31|10
1643206010000|2022-01-26 14:06:50|14276.07|14156.07|14275.87|14155.87|14277.73|14157.73|14275.87|14155.87|10
1643206020000|2022-01-26 14:07:00|14275.8|14155.8|14269.91|14149.91|14275.8|14155.8|14269.91|14149.91|10
1643206030000|2022-01-26 14:07:10|14269.97|14149.97|14268.52|14148.52|14270.3|14150.3|14268.52|14148.52|10
1643206040000|2022-01-26 14:07:20|14269.21|14149.21|14271.04|14151.04|14271.04|14151.04|14267.26|14147.26|10
1643206050000|2022-01-26 14:07:30|14271.08|14151.08|14267.15|14147.15|14271.08|14151.08|14267.15|14147.15|10
1643206060000|2022-01-26 14:07:40|14266.84|14146.84|14267.54|14147.54|14268.2|14148.2|14266.06|14146.06|10
1643206070000|2022-01-26 14:07:50|14268.06|14148.06|14268.36|14148.36|14269.08|14149.08|14268.01|14148.01|10
1643206080000|2022-01-26 14:08:00|14268.58|14148.58|14273.26|14153.26|14273.32|14153.32|14268.3|14148.3|10
1643206090000|2022-01-26 14:08:10|14272.58|14152.58|14267.74|14147.74|14273.7|14153.7|14267.74|14147.74|10
1643206100000|2022-01-26 14:08:20|14266.98|14146.98|14263.23|14143.23|14267.04|14147.04|14263.23|14143.23|10
1643206110000|2022-01-26 14:08:30|14261.73|14141.73|14259.15|14139.15|14261.73|14141.73|14259.15|14139.15|10
1643206120000|2022-01-26 14:08:40|14259.49|14139.49|14258.75|14138.75|14260.36|14140.36|14258.75|14138.75|10
1643206130000|2022-01-26 14:08:50|14259.56|14139.56|14261.38|14141.38|14261.38|14141.38|14259.03|14139.03|10
1643206140000|2022-01-26 14:09:00|14261.79|14141.79|14260.67|14140.67|14262.09|14142.09|14259.21|14139.21|10
1643206150000|2022-01-26 14:09:10|14262.08|14142.08|14265.72|14145.72|14265.72|14145.72|14262.08|14142.08|10
1643206160000|2022-01-26 14:09:20|14266.17|14146.17|14264.15|14144.15|14266.26|14146.26|14264.02|14144.02|10
1643206170000|2022-01-26 14:09:30|14263.84|14143.84|14256.68|14136.68|14263.84|14143.84|14256.68|14136.68|10
1643206180000|2022-01-26 14:09:40|14256.72|14136.72|14250.39|14130.39|14256.72|14136.72|14250.39|14130.39|10
1643206190000|2022-01-26 14:09:50|14249.25|14129.25|14247.73|14127.73|14249.25|14129.25|14247.56|14127.56|10
1643206200000|2022-01-26 14:10:00|14247.44|14127.44|14246.05|14126.05|14247.44|14127.44|14245.56|14125.56|10
1643206210000|2022-01-26 14:10:10|14246.41|14126.41|14246.67|14126.67|14247.01|14127.01|14246.41|14126.41|10
1643206220000|2022-01-26 14:10:20|14247.76|14127.76|14246.14|14126.14|14247.92|14127.92|14246.14|14126.14|10
1643206230000|2022-01-26 14:10:30|14245.56|14125.56|14239.75|14119.75|14245.56|14125.56|14239.75|14119.75|9
1643206240000|2022-01-26 14:10:40|14239.8|14119.8|14235.33|14115.33|14240.02|14120.02|14235.33|14115.33|10
1643206250000|2022-01-26 14:10:50|14234.89|14114.89|14235.08|14115.08|14236.04|14116.04|14234.35|14114.35|10
1643206260000|2022-01-26 14:11:00|14235.32|14115.32|14232.41|14112.41|14235.32|14115.32|14232.41|14112.41|10
1643206270000|2022-01-26 14:11:10|14232.14|14112.14|14230.69|14110.69|14232.62|14112.62|14229.96|14109.96|10
1643206280000|2022-01-26 14:11:20|14231.03|14111.03|14228|14108|14232.04|14112.04|14227.74|14107.74|10
1643206290000|2022-01-26 14:11:30|14228.2|14108.2|14227.86|14107.86|14228.79|14108.79|14227.16|14107.16|10
1643206300000|2022-01-26 14:11:40|14227.58|14107.58|14227.36|14107.36|14228.13|14108.13|14227.13|14107.13|10
1643206310000|2022-01-26 14:11:50|14227.1|14107.1|14228.36|14108.36|14228.59|14108.59|14226.75|14106.75|10
1643206320000|2022-01-26 14:12:00|14228.77|14108.77|14226.53|14106.53|14228.77|14108.77|14226.37|14106.37|9
1643206330000|2022-01-26 14:12:10|14226.77|14106.77|14227.3|14107.3|14227.52|14107.52|14226.29|14106.29|10
1643206340000|2022-01-26 14:12:20|14227.39|14107.39|14228.32|14108.32|14228.32|14108.32|14226.94|14106.94|10
1643206350000|2022-01-26 14:12:30|14229|14109|14228.75|14108.75|14230.12|14110.12|14228.63|14108.63|10
1643206360000|2022-01-26 14:12:40|14228.89|14108.89|14240.02|14120.02|14240.02|14120.02|14228.89|14108.89|10
1643206370000|2022-01-26 14:12:50|14239.76|14119.76|14243.33|14123.33|14243.33|14123.33|14239.76|14119.76|9
1643206380000|2022-01-26 14:13:00|14244.19|14124.19|14248.27|14128.27|14248.27|14128.27|14244.19|14124.19|10
1643206390000|2022-01-26 14:13:10|14248.36|14128.36|14256.32|14136.32|14256.32|14136.32|14248.36|14128.36|10
1643206400000|2022-01-26 14:13:20|14256.99|14136.99|14264.93|14144.93|14264.93|14144.93|14256.99|14136.99|10
1643206410000|2022-01-26 14:13:30|14265.47|14145.47|14273.09|14153.09|14273.09|14153.09|14265.47|14145.47|10
1643206420000|2022-01-26 14:13:40|14274.23|14154.23|14282.06|14162.06|14282.06|14162.06|14274.23|14154.23|10
1643206430000|2022-01-26 14:13:50|14283.32|14163.32|14291.56|14171.56|14291.56|14171.56|14283.32|14163.32|10
1643206440000|2022-01-26 14:14:00|14292.9|14172.9|14296.05|14176.05|14296.05|14176.05|14291.94|14171.94|10
1643206450000|2022-01-26 14:14:10|14296.16|14176.16|14301.53|14181.53|14302.16|14182.16|14296.16|14176.16|10
1643206460000|2022-01-26 14:14:20|14301.86|14181.86|14307.86|14187.86|14308.04|14188.04|14301.86|14181.86|10
1643206470000|2022-01-26 14:14:30|14307.92|14187.92|14306.98|14186.98|14308.62|14188.62|14305.57|14185.57|10
1643206480000|2022-01-26 14:14:40|14305.43|14185.43|14306.15|14186.15|14306.95|14186.95|14304.79|14184.79|10
1643206490000|2022-01-26 14:14:50|14306.23|14186.23|14315.81|14195.81|14315.81|14195.81|14306.23|14186.23|10
1643206500000|2022-01-26 14:15:00|14316.77|14196.77|14318.04|14198.04|14318.04|14198.04|14316.77|14196.77|10
1643206510000|2022-01-26 14:15:10|14318.05|14198.05|14327.71|14207.71|14327.71|14207.71|14318.05|14198.05|10
1643206520000|2022-01-26 14:15:20|14327.09|14207.09|14324.39|14204.39|14327.4|14207.4|14324.06|14204.06|10
1643206530000|2022-01-26 14:15:30|14324.51|14204.51|14303.36|14183.36|14324.51|14204.51|14303.36|14183.36|10
1643206540000|2022-01-26 14:15:40|14301.25|14181.25|14297.55|14177.55|14301.25|14181.25|14293.45|14173.45|10
1643206550000|2022-01-26 14:15:50|14296.97|14176.97|14300.69|14180.69|14301.99|14181.99|14296.97|14176.97|10
1643206560000|2022-01-26 14:16:00|14300.06|14180.06|14298.54|14178.54|14300.06|14180.06|14298.15|14178.15|10
1643206570000|2022-01-26 14:16:10|14298.23|14178.23|14295.54|14175.54|14298.25|14178.25|14295.54|14175.54|10
1643206580000|2022-01-26 14:16:20|14296.04|14176.04|14292.88|14172.88|14296.04|14176.04|14292.88|14172.88|10
1643206590000|2022-01-26 14:16:30|14292.97|14172.97|14291.4|14171.4|14292.97|14172.97|14291.4|14171.4|10
1643206600000|2022-01-26 14:16:40|14291.18|14171.18|14290.75|14170.75|14291.18|14171.18|14290.71|14170.71|10
1643206610000|2022-01-26 14:16:50|14290.86|14170.86|14290.1|14170.1|14291.34|14171.34|14289.18|14169.18|10
1643206620000|2022-01-26 14:17:00|14289.9|14169.9|14288.74|14168.74|14289.9|14169.9|14288.47|14168.47|10
1643206630000|2022-01-26 14:17:10|14289.39|14169.39|14291.27|14171.27|14291.53|14171.53|14289.39|14169.39|10
1643206640000|2022-01-26 14:17:20|14291.32|14171.32|14293.76|14173.76|14293.76|14173.76|14291.32|14171.32|10
1643206650000|2022-01-26 14:17:30|14293.78|14173.78|14290.73|14170.73|14293.78|14173.78|14290.73|14170.73|10
1643206660000|2022-01-26 14:17:40|14290.32|14170.32|14288.27|14168.27|14290.89|14170.89|14288.27|14168.27|10
1643206670000|2022-01-26 14:17:50|14288.41|14168.41|14288.15|14168.15|14289.08|14169.08|14287.91|14167.91|10
1643206680000|2022-01-26 14:18:00|14288.26|14168.26|14286.63|14166.63|14288.26|14168.26|14284.99|14164.99|10
1643206690000|2022-01-26 14:18:10|14287.02|14167.02|14285.44|14165.44|14288.45|14168.45|14285.44|14165.44|10
1643206700000|2022-01-26 14:18:20|14284.95|14164.95|14279.92|14159.92|14285.05|14165.05|14279.92|14159.92|10
1643206710000|2022-01-26 14:18:30|14279.59|14159.59|14276.24|14156.24|14279.59|14159.59|14275.76|14155.76|10
1643206720000|2022-01-26 14:18:40|14275.67|14155.67|14278.21|14158.21|14278.85|14158.85|14275.54|14155.54|10
1643206730000|2022-01-26 14:18:50|14279.06|14159.06|14284.51|14164.51|14284.63|14164.63|14279.06|14159.06|10
1643206740000|2022-01-26 14:19:00|14284.43|14164.43|14289.07|14169.07|14289.07|14169.07|14284.43|14164.43|10
1643206750000|2022-01-26 14:19:10|14288.73|14168.73|14290.83|14170.83|14291.03|14171.03|14288.73|14168.73|10
1643206760000|2022-01-26 14:19:20|14291.02|14171.02|14293.54|14173.54|14293.54|14173.54|14291|14171|10
1643206770000|2022-01-26 14:19:30|14294.85|14174.85|14301.94|14181.94|14301.98|14181.98|14294.85|14174.85|10
1643206780000|2022-01-26 14:19:40|14303.03|14183.03|14307.74|14187.74|14307.79|14187.79|14302.97|14182.97|10
1643206790000|2022-01-26 14:19:50|14307.28|14187.28|14306.82|14186.82|14308.02|14188.02|14306.03|14186.03|10
1643206800000|2022-01-26 14:20:00|14306.88|14186.88|14309.26|14189.26|14309.26|14189.26|14306.47|14186.47|10
1643206810000|2022-01-26 14:20:10|14309|14189|14304.67|14184.67|14309.02|14189.02|14303.73|14183.73|10
1643206820000|2022-01-26 14:20:20|14305.53|14185.53|14305.01|14185.01|14305.53|14185.53|14303.45|14183.45|10
1643206830000|2022-01-26 14:20:30|14304.81|14184.81|14306.09|14186.09|14306.32|14186.32|14304.81|14184.81|10
1643206840000|2022-01-26 14:20:40|14305.96|14185.96|14306.81|14186.81|14307.1|14187.1|14305.8|14185.8|10
1643206850000|2022-01-26 14:20:50|14307.26|14187.26|14305.91|14185.91|14307.26|14187.26|14305.91|14185.91|10
1643206860000|2022-01-26 14:21:00|14304.96|14184.96|14304.02|14184.02|14304.96|14184.96|14304.02|14184.02|10
1643206870000|2022-01-26 14:21:10|14304.61|14184.61|14321.38|14201.38|14321.38|14201.38|14304.61|14184.61|10
1643206880000|2022-01-26 14:21:20|14324.76|14204.76|14331.54|14211.54|14332.06|14212.06|14324.76|14204.76|10
1643206890000|2022-01-26 14:21:30|14331.5|14211.5|14340.24|14220.24|14340.79|14220.79|14331.5|14211.5|10
1643206900000|2022-01-26 14:21:40|14341.23|14221.23|14339.5|14219.5|14341.68|14221.68|14339.28|14219.28|10
1643206910000|2022-01-26 14:21:50|14338.79|14218.79|14336.54|14216.54|14338.79|14218.79|14335.44|14215.44|10
1643206920000|2022-01-26 14:22:00|14336.33|14216.33|14331.52|14211.52|14336.33|14216.33|14331.39|14211.39|10
1643206930000|2022-01-26 14:22:10|14331.23|14211.23|14326.63|14206.63|14331.23|14211.23|14326.48|14206.48|10
1643206940000|2022-01-26 14:22:20|14326.56|14206.56|14322.07|14202.07|14326.56|14206.56|14322.07|14202.07|10
1643206950000|2022-01-26 14:22:30|14322.3|14202.3|14323.63|14203.63|14323.72|14203.72|14322.3|14202.3|10
1643206960000|2022-01-26 14:22:40|14322.78|14202.78|14324.14|14204.14|14324.76|14204.76|14322.51|14202.51|10
1643206970000|2022-01-26 14:22:50|14324.22|14204.22|14320.26|14200.26|14325.72|14205.72|14320.26|14200.26|9
1643206980000|2022-01-26 14:23:00|14319.73|14199.73|14316.41|14196.41|14319.73|14199.73|14315.85|14195.85|10
1643206990000|2022-01-26 14:23:10|14315.43|14195.43|14308.71|14188.71|14315.72|14195.72|14308.71|14188.71|10
1643207000000|2022-01-26 14:23:20|14309.22|14189.22|14305.59|14185.59|14309.22|14189.22|14305.59|14185.59|10
1643207010000|2022-01-26 14:23:30|14305.6|14185.6|14299.5|14179.5|14305.6|14185.6|14299.5|14179.5|10
1643207020000|2022-01-26 14:23:40|14299.84|14179.84|14300.11|14180.11|14300.32|14180.32|14298.3|14178.3|10
1643207030000|2022-01-26 14:23:50|14300.07|14180.07|14298.99|14178.99|14300.15|14180.15|14298.99|14178.99|10
1643207040000|2022-01-26 14:24:00|14298.77|14178.77|14290.16|14170.16|14299.01|14179.01|14290.16|14170.16|10
1643207050000|2022-01-26 14:24:10|14290.32|14170.32|14286.49|14166.49|14290.49|14170.49|14286.49|14166.49|10
1643207060000|2022-01-26 14:24:20|14286.16|14166.16|14285.58|14165.58|14286.34|14166.34|14285.16|14165.16|9
1643207070000|2022-01-26 14:24:30|14285.7|14165.7|14283.31|14163.31|14285.97|14165.97|14283.31|14163.31|10
1643207080000|2022-01-26 14:24:40|14282.7|14162.7|14282.01|14162.01|14282.99|14162.99|14281.66|14161.66|10
1643207090000|2022-01-26 14:24:50|14281.92|14161.92|14281.45|14161.45|14282.53|14162.53|14281.45|14161.45|10
1643207100000|2022-01-26 14:25:00|14281.66|14161.66|14282.07|14162.07|14282.07|14162.07|14280.12|14160.12|10
1643207110000|2022-01-26 14:25:10|14283.2|14163.2|14287|14167|14287|14167|14283.05|14163.05|10
1643207120000|2022-01-26 14:25:20|14287.59|14167.59|14297.24|14177.24|14297.24|14177.24|14287.38|14167.38|10
1643207130000|2022-01-26 14:25:30|14297.19|14177.19|14302.81|14182.81|14303.08|14183.08|14297.19|14177.19|10
1643207140000|2022-01-26 14:25:40|14302.93|14182.93|14305.61|14185.61|14305.61|14185.61|14302.06|14182.06|10
1643207150000|2022-01-26 14:25:50|14305.53|14185.53|14309.18|14189.18|14309.22|14189.22|14305.53|14185.53|10
1643207160000|2022-01-26 14:26:00|14309.84|14189.84|14310.01|14190.01|14310.54|14190.54|14308.89|14188.89|10
1643207170000|2022-01-26 14:26:10|14311.56|14191.56|14313.06|14193.06|14314.91|14194.91|14311.56|14191.56|10
1643207180000|2022-01-26 14:26:20|14312.9|14192.9|14308.73|14188.73|14312.9|14192.9|14308.73|14188.73|10
1643207190000|2022-01-26 14:26:30|14308.84|14188.84|14299.75|14179.75|14308.84|14188.84|14299.75|14179.75|10
1643207200000|2022-01-26 14:26:40|14299.44|14179.44|14298.3|14178.3|14299.44|14179.44|14298.3|14178.3|10
1643207210000|2022-01-26 14:26:50|14296.05|14176.05|14293.99|14173.99|14296.05|14176.05|14293.99|14173.99|10
1643207220000|2022-01-26 14:27:00|14294.17|14174.17|14291.59|14171.59|14295.07|14175.07|14291.59|14171.59|10
1643207230000|2022-01-26 14:27:10|14291.35|14171.35|14288.41|14168.41|14291.35|14171.35|14288.16|14168.16|10
1643207240000|2022-01-26 14:27:20|14288.3|14168.3|14283.62|14163.62|14288.3|14168.3|14283.49|14163.49|10
1643207250000|2022-01-26 14:27:30|14283.9|14163.9|14282.38|14162.38|14284.45|14164.45|14282.29|14162.29|10
1643207260000|2022-01-26 14:27:40|14282.25|14162.25|14278.05|14158.05|14283.2|14163.2|14277.81|14157.81|10
1643207270000|2022-01-26 14:27:50|14277.07|14157.07|14275.28|14155.28|14277.28|14157.28|14274.77|14154.77|9
1643207280000|2022-01-26 14:28:00|14275.73|14155.73|14278.03|14158.03|14278.24|14158.24|14275.63|14155.63|10
1643207290000|2022-01-26 14:28:10|14278.07|14158.07|14279.08|14159.08|14279.45|14159.45|14278.07|14158.07|9
1643207300000|2022-01-26 14:28:20|14279.54|14159.54|14281.38|14161.38|14281.5|14161.5|14279.54|14159.54|10
1643207310000|2022-01-26 14:28:30|14281.06|14161.06|14278.38|14158.38|14281.06|14161.06|14278.38|14158.38|10
1643207320000|2022-01-26 14:28:40|14279.75|14159.75|14281.1|14161.1|14281.74|14161.74|14279.67|14159.67|9
1643207330000|2022-01-26 14:28:50|14280.1|14160.1|14280.97|14160.97|14280.97|14160.97|14279.55|14159.55|10
1643207340000|2022-01-26 14:29:00|14281.74|14161.74|14285.97|14165.97|14286|14166|14281.45|14161.45|10
1643207350000|2022-01-26 14:29:10|14286.18|14166.18|14295.87|14175.87|14295.87|14175.87|14285.9|14165.9|10
1643207360000|2022-01-26 14:29:20|14297.67|14177.67|14302.91|14182.91|14303.18|14183.18|14297.63|14177.63|10
1643207370000|2022-01-26 14:29:30|14302.46|14182.46|14294.57|14174.57|14302.46|14182.46|14294.57|14174.57|9
1643207380000|2022-01-26 14:29:40|14294.7|14174.7|14291.34|14171.34|14294.7|14174.7|14291.34|14171.34|10
1643207390000|2022-01-26 14:29:50|14291.03|14171.03|14291.67|14171.67|14291.67|14171.67|14290.32|14170.32|10
1643207400000|2022-01-26 14:30:00|14290.76|14170.76|14295.92|14175.92|14295.92|14175.92|14290.72|14170.72|10
1643207410000|2022-01-26 14:30:10|14295.71|14175.71|14293.35|14173.35|14295.92|14175.92|14293.35|14173.35|10
1643207420000|2022-01-26 14:30:20|14292.48|14172.48|14287.56|14167.56|14292.48|14172.48|14287.56|14167.56|10
1643207430000|2022-01-26 14:30:30|14287.38|14167.38|14280.97|14160.97|14287.38|14167.38|14280.97|14160.97|10
1643207440000|2022-01-26 14:30:40|14280.01|14160.01|14283.51|14163.51|14283.51|14163.51|14280.01|14160.01|10
1643207450000|2022-01-26 14:30:50|14284.76|14164.76|14295.63|14175.63|14295.63|14175.63|14284.76|14164.76|10
1643207460000|2022-01-26 14:31:00|14295.61|14175.61|14301.74|14181.74|14301.74|14181.74|14295.61|14175.61|10
1643207470000|2022-01-26 14:31:10|14301.82|14181.82|14303.51|14183.51|14303.77|14183.77|14301.76|14181.76|10
1643207480000|2022-01-26 14:31:20|14304.79|14184.79|14308.4|14188.4|14309.81|14189.81|14304.67|14184.67|10
1643207490000|2022-01-26 14:31:30|14308.93|14188.93|14308.51|14188.51|14309.31|14189.31|14307.81|14187.81|10
1643207500000|2022-01-26 14:31:40|14308.72|14188.72|14303|14183|14309.28|14189.28|14303|14183|10
1643207510000|2022-01-26 14:31:50|14302.35|14182.35|14298.24|14178.24|14302.35|14182.35|14298.24|14178.24|10
1643207520000|2022-01-26 14:32:00|14297.42|14177.42|14286.17|14166.17|14297.42|14177.42|14286.17|14166.17|10
1643207530000|2022-01-26 14:32:10|14285.39|14165.39|14278.6|14158.6|14285.39|14165.39|14278.6|14158.6|10
1643207540000|2022-01-26 14:32:20|14277.83|14157.83|14271.64|14151.64|14277.83|14157.83|14271.64|14151.64|10
1643207550000|2022-01-26 14:32:30|14270.27|14150.27|14258.33|14138.33|14270.27|14150.27|14258.14|14138.14|10
1643207560000|2022-01-26 14:32:40|14257.67|14137.67|14255.54|14135.54|14257.74|14137.74|14255.39|14135.39|10
1643207570000|2022-01-26 14:32:50|14255.09|14135.09|14248.91|14128.91|14256.25|14136.25|14248.91|14128.91|10
1643207580000|2022-01-26 14:33:00|14247.58|14127.58|14238.45|14118.45|14247.58|14127.58|14238.45|14118.45|10
1643207590000|2022-01-26 14:33:10|14239.07|14119.07|14224.57|14104.57|14239.15|14119.15|14224.57|14104.57|10
1643207600000|2022-01-26 14:33:20|14222.76|14102.76|14207.25|14087.25|14222.76|14102.76|14207.25|14087.25|10
1643207610000|2022-01-26 14:33:30|14205.22|14085.22|14199.28|14079.28|14205.22|14085.22|14199.28|14079.28|10
1643207620000|2022-01-26 14:33:40|14197.83|14077.83|14194.57|14074.57|14197.83|14077.83|14193.45|14073.45|10
1643207630000|2022-01-26 14:33:50|14194.54|14074.54|14195.04|14075.04|14195.04|14075.04|14192.12|14072.12|10
1643207640000|2022-01-26 14:34:00|14196.15|14076.15|14196.72|14076.72|14196.72|14076.72|14194.68|14074.68|10
1643207650000|2022-01-26 14:34:10|14196.45|14076.45|14199.99|14079.99|14199.99|14079.99|14196.45|14076.45|10
1643207660000|2022-01-26 14:34:20|14200.53|14080.53|14204.14|14084.14|14205.7|14085.7|14200.53|14080.53|10
1643207670000|2022-01-26 14:34:30|14204.74|14084.74|14204.23|14084.23|14205.31|14085.31|14203.6|14083.6|10
1643207680000|2022-01-26 14:34:40|14204.39|14084.39|14200.16|14080.16|14204.67|14084.67|14200.07|14080.07|10
1643207690000|2022-01-26 14:34:50|14199.18|14079.18|14192.1|14072.1|14199.18|14079.18|14191.68|14071.68|10
1643207700000|2022-01-26 14:35:00|14191.94|14071.94|14177.54|14057.54|14191.94|14071.94|14177.54|14057.54|10
1643207710000|2022-01-26 14:35:10|14176.9|14056.9|14175.18|14055.18|14178|14058|14174.8|14054.8|10
1643207720000|2022-01-26 14:35:20|14174.13|14054.13|14173.87|14053.87|14176.62|14056.62|14173.7|14053.7|10
1643207730000|2022-01-26 14:35:30|14173.65|14053.65|14169.27|14049.27|14173.71|14053.71|14168.84|14048.84|9
1643207740000|2022-01-26 14:35:40|14168.47|14048.47|14166.25|14046.25|14168.81|14048.81|14166.25|14046.25|10
1643207750000|2022-01-26 14:35:50|14165.85|14045.85|14161.52|14041.52|14165.85|14045.85|14161.52|14041.52|10
1643207760000|2022-01-26 14:36:00|14160.57|14040.57|14163.49|14043.49|14163.49|14043.49|14160.36|14040.36|10
1643207770000|2022-01-26 14:36:10|14162.88|14042.88|14169.21|14049.21|14169.21|14049.21|14162.21|14042.21|10
1643207780000|2022-01-26 14:36:20|14171.11|14051.11|14176.86|14056.86|14177.29|14057.29|14171.11|14051.11|9
1643207790000|2022-01-26 14:36:30|14177.46|14057.46|14179.04|14059.04|14179.79|14059.79|14177.05|14057.05|10
1643207800000|2022-01-26 14:36:40|14179.6|14059.6|14178.26|14058.26|14180.96|14060.96|14178.26|14058.26|10
1643207810000|2022-01-26 14:36:50|14177.99|14057.99|14181.73|14061.73|14181.73|14061.73|14177.99|14057.99|10
1643207820000|2022-01-26 14:37:00|14181.91|14061.91|14180.64|14060.64|14181.98|14061.98|14180.64|14060.64|10
1643207830000|2022-01-26 14:37:10|14181.08|14061.08|14185.69|14065.69|14185.69|14065.69|14181.08|14061.08|10
1643207840000|2022-01-26 14:37:20|14185.78|14065.78|14188.76|14068.76|14189.15|14069.15|14185.78|14065.78|10
1643207850000|2022-01-26 14:37:30|14188.95|14068.95|14193.38|14073.38|14194.34|14074.34|14188.95|14068.95|10
1643207860000|2022-01-26 14:37:40|14193.01|14073.01|14199.37|14079.37|14199.37|14079.37|14193.01|14073.01|10
1643207870000|2022-01-26 14:37:50|14200.05|14080.05|14206.66|14086.66|14206.66|14086.66|14199.74|14079.74|10
1643207880000|2022-01-26 14:38:00|14206.72|14086.72|14210.65|14090.65|14210.82|14090.82|14206.72|14086.72|10
1643207890000|2022-01-26 14:38:10|14210.8|14090.8|14210.77|14090.77|14211.58|14091.58|14210.12|14090.12|10
1643207900000|2022-01-26 14:38:20|14213.14|14093.14|14213.4|14093.4|14213.4|14093.4|14211.55|14091.55|10
1643207910000|2022-01-26 14:38:30|14213.5|14093.5|14203.84|14083.84|14213.5|14093.5|14203.84|14083.84|10
1643207920000|2022-01-26 14:38:40|14203.08|14083.08|14206.48|14086.48|14206.48|14086.48|14202.84|14082.84|10
1643207930000|2022-01-26 14:38:50|14207.75|14087.75|14209.04|14089.04|14210.07|14090.07|14207.75|14087.75|10
1643207940000|2022-01-26 14:39:00|14208.7|14088.7|14208.1|14088.1|14208.88|14088.88|14207.01|14087.01|10
1643207950000|2022-01-26 14:39:10|14208.35|14088.35|14211.45|14091.45|14211.45|14091.45|14208.19|14088.19|10
1643207960000|2022-01-26 14:39:20|14211.62|14091.62|14214.12|14094.12|14214.25|14094.25|14211.62|14091.62|10
1643207970000|2022-01-26 14:39:30|14214.3|14094.3|14215.18|14095.18|14215.22|14095.22|14213.61|14093.61|10
1643207980000|2022-01-26 14:39:40|14214.49|14094.49|14214.19|14094.19|14215.04|14095.04|14214.04|14094.04|10
1643207990000|2022-01-26 14:39:50|14214.18|14094.18|14215.42|14095.42|14216.05|14096.05|14214.18|14094.18|10
1643208000000|2022-01-26 14:40:00|14214.61|14094.61|14207.2|14087.2|14214.61|14094.61|14207.2|14087.2|10
1643208010000|2022-01-26 14:40:10|14206.96|14086.96|14202.99|14082.99|14206.96|14086.96|14202.99|14082.99|10
1643208020000|2022-01-26 14:40:20|14203.05|14083.05|14210.11|14090.11|14210.11|14090.11|14202.66|14082.66|10
1643208030000|2022-01-26 14:40:30|14209.44|14089.44|14210.17|14090.17|14210.97|14090.97|14209.17|14089.17|10
1643208040000|2022-01-26 14:40:40|14209.2|14089.2|14206.44|14086.44|14209.22|14089.22|14206.3|14086.3|10
1643208050000|2022-01-26 14:40:50|14207.17|14087.17|14203.62|14083.62|14207.47|14087.47|14203.62|14083.62|10
1643208060000|2022-01-26 14:41:00|14202.64|14082.64|14201.05|14081.05|14202.81|14082.81|14200.53|14080.53|10
1643208070000|2022-01-26 14:41:10|14201.6|14081.6|14204.74|14084.74|14204.74|14084.74|14201.43|14081.43|10
1643208080000|2022-01-26 14:41:20|14205.05|14085.05|14208.7|14088.7|14208.7|14088.7|14204.87|14084.87|10
1643208090000|2022-01-26 14:41:30|14207.79|14087.79|14207.39|14087.39|14207.79|14087.79|14206.5|14086.5|9
1643208100000|2022-01-26 14:41:40|14206.9|14086.9|14207.34|14087.34|14207.45|14087.45|14206.52|14086.52|10
1643208110000|2022-01-26 14:41:50|14207.18|14087.18|14209.05|14089.05|14209.05|14089.05|14207.18|14087.18|10
1643208120000|2022-01-26 14:42:00|14209.21|14089.21|14209.24|14089.24|14210.13|14090.13|14209.02|14089.02|10
1643208130000|2022-01-26 14:42:10|14208.36|14088.36|14211.12|14091.12|14211.48|14091.48|14208.36|14088.36|10
1643208140000|2022-01-26 14:42:20|14211.43|14091.43|14214.43|14094.43|14214.43|14094.43|14211.43|14091.43|10
1643208150000|2022-01-26 14:42:30|14214.78|14094.78|14214.64|14094.64|14215.44|14095.44|14214.64|14094.64|10
1643208160000|2022-01-26 14:42:40|14213.4|14093.4|14212.54|14092.54|14213.4|14093.4|14212.2|14092.2|10
1643208170000|2022-01-26 14:42:50|14210.99|14090.99|14204.79|14084.79|14210.99|14090.99|14204.79|14084.79|10
1643208180000|2022-01-26 14:43:00|14202.77|14082.77|14198.14|14078.14|14202.77|14082.77|14198.12|14078.12|10
1643208190000|2022-01-26 14:43:10|14197.93|14077.93|14194.68|14074.68|14198.15|14078.15|14194.68|14074.68|10
1643208200000|2022-01-26 14:43:20|14192.73|14072.73|14187.7|14067.7|14192.73|14072.73|14187.7|14067.7|10
1643208210000|2022-01-26 14:43:30|14187.58|14067.58|14187.58|14067.58|14188.31|14068.31|14187.52|14067.52|10
1643208220000|2022-01-26 14:43:40|14187.36|14067.36|14184.34|14064.34|14187.81|14067.81|14184.34|14064.34|10
1643208230000|2022-01-26 14:43:50|14184.11|14064.11|14179.2|14059.2|14184.11|14064.11|14178.96|14058.96|10
1643208240000|2022-01-26 14:44:00|14178.52|14058.52|14176.74|14056.74|14178.52|14058.52|14176.44|14056.44|9
1643208250000|2022-01-26 14:44:10|14176.2|14056.2|14174.24|14054.24|14176.2|14056.2|14174.24|14054.24|10
1643208260000|2022-01-26 14:44:20|14174.19|14054.19|14171.59|14051.59|14174.22|14054.22|14171.59|14051.59|10
1643208270000|2022-01-26 14:44:30|14170.34|14050.34|14163.85|14043.85|14170.75|14050.75|14163.85|14043.85|10
1643208280000|2022-01-26 14:44:40|14161.61|14041.61|14156.32|14036.32|14162.33|14042.33|14156.32|14036.32|10
1643208290000|2022-01-26 14:44:50|14155.93|14035.93|14153.33|14033.33|14155.93|14035.93|14153.26|14033.26|10
1643208300000|2022-01-26 14:45:00|14152.7|14032.7|14151.18|14031.18|14152.84|14032.84|14151.18|14031.18|10
1643208310000|2022-01-26 14:45:10|14151.77|14031.77|14161.75|14041.75|14161.75|14041.75|14151.77|14031.77|10
1643208320000|2022-01-26 14:45:20|14162.62|14042.62|14170.72|14050.72|14170.72|14050.72|14162.62|14042.62|10
1643208330000|2022-01-26 14:45:30|14171.53|14051.53|14171.91|14051.91|14172.28|14052.28|14171.53|14051.53|10
1643208340000|2022-01-26 14:45:40|14171.78|14051.78|14174.56|14054.56|14174.66|14054.66|14171.78|14051.78|10
1643208350000|2022-01-26 14:45:50|14173.86|14053.86|14173.9|14053.9|14175.42|14055.42|14173.86|14053.86|10
1643208360000|2022-01-26 14:46:00|14174.09|14054.09|14172.53|14052.53|14174.09|14054.09|14172.45|14052.45|10
1643208370000|2022-01-26 14:46:10|14172.28|14052.28|14175.09|14055.09|14175.09|14055.09|14172.24|14052.24|10
1643208380000|2022-01-26 14:46:20|14175.66|14055.66|14177.13|14057.13|14178.59|14058.59|14175.66|14055.66|10
1643208390000|2022-01-26 14:46:30|14178.21|14058.21|14188.24|14068.24|14188.24|14068.24|14178.11|14058.11|10
1643208400000|2022-01-26 14:46:40|14188.85|14068.85|14190.21|14070.21|14191.47|14071.47|14188.84|14068.84|10
1643208410000|2022-01-26 14:46:50|14190.31|14070.31|14187.3|14067.3|14190.31|14070.31|14187.27|14067.27|10
1643208420000|2022-01-26 14:47:00|14187.13|14067.13|14188.58|14068.58|14189.29|14069.29|14187.13|14067.13|10
1643208430000|2022-01-26 14:47:10|14188.31|14068.31|14186.42|14066.42|14188.76|14068.76|14186.42|14066.42|10
1643208440000|2022-01-26 14:47:20|14186.27|14066.27|14184.6|14064.6|14186.68|14066.68|14184.45|14064.45|10
1643208450000|2022-01-26 14:47:30|14184.34|14064.34|14183.97|14063.97|14184.74|14064.74|14183.8|14063.8|10
1643208460000|2022-01-26 14:47:40|14183.8|14063.8|14191.55|14071.55|14191.91|14071.91|14183.09|14063.09|10
1643208470000|2022-01-26 14:47:50|14190.46|14070.46|14183.53|14063.53|14190.6|14070.6|14183.53|14063.53|10
1643208480000|2022-01-26 14:48:00|14183.87|14063.87|14188.14|14068.14|14188.14|14068.14|14183.84|14063.84|10
1643208490000|2022-01-26 14:48:10|14189.1|14069.1|14191.96|14071.96|14192.16|14072.16|14189.1|14069.1|10
1643208500000|2022-01-26 14:48:20|14191.12|14071.12|14191.53|14071.53|14192.08|14072.08|14191.12|14071.12|10
1643208510000|2022-01-26 14:48:30|14191.67|14071.67|14192.12|14072.12|14192.82|14072.82|14191.67|14071.67|10
1643208520000|2022-01-26 14:48:40|14192.8|14072.8|14193.26|14073.26|14193.26|14073.26|14191.71|14071.71|10
1643208530000|2022-01-26 14:48:50|14193.36|14073.36|14194.76|14074.76|14194.76|14074.76|14193.2|14073.2|10
1643208540000|2022-01-26 14:49:00|14195.05|14075.05|14201.98|14081.98|14201.98|14081.98|14195.05|14075.05|10
1643208550000|2022-01-26 14:49:10|14202.51|14082.51|14207.19|14087.19|14207.19|14087.19|14202.37|14082.37|10
1643208560000|2022-01-26 14:49:20|14207.22|14087.22|14218.1|14098.1|14218.1|14098.1|14207.22|14087.22|10
1643208570000|2022-01-26 14:49:30|14218.95|14098.95|14220.63|14100.63|14221.37|14101.37|14218.95|14098.95|10
1643208580000|2022-01-26 14:49:40|14220.82|14100.82|14222.55|14102.55|14223.95|14103.95|14220.82|14100.82|10
1643208590000|2022-01-26 14:49:50|14222.42|14102.42|14222.27|14102.27|14223.94|14103.94|14222.27|14102.27|10
1643208600000|2022-01-26 14:50:00|14222.23|14102.23|14220.59|14100.59|14222.58|14102.58|14220.59|14100.59|9
1643208610000|2022-01-26 14:50:10|14220.24|14100.24|14216.06|14096.06|14220.28|14100.28|14216.06|14096.06|10
1643208620000|2022-01-26 14:50:20|14215.23|14095.23|14212.79|14092.79|14215.23|14095.23|14212.38|14092.38|10
1643208630000|2022-01-26 14:50:30|14213.3|14093.3|14218.88|14098.88|14218.88|14098.88|14213.3|14093.3|10
1643208640000|2022-01-26 14:50:40|14219.97|14099.97|14220.95|14100.95|14220.95|14100.95|14219.72|14099.72|10
1643208650000|2022-01-26 14:50:50|14220.42|14100.42|14217.52|14097.52|14220.49|14100.49|14217.02|14097.02|10
1643208660000|2022-01-26 14:51:00|14216.95|14096.95|14214.37|14094.37|14216.95|14096.95|14214.37|14094.37|10
1643208670000|2022-01-26 14:51:10|14214.49|14094.49|14210.55|14090.55|14214.49|14094.49|14210.55|14090.55|10
1643208680000|2022-01-26 14:51:20|14210.66|14090.66|14210.69|14090.69|14211.21|14091.21|14210.07|14090.07|10
1643208690000|2022-01-26 14:51:30|14211.73|14091.73|14213.17|14093.17|14214.41|14094.41|14211.73|14091.73|10
1643208700000|2022-01-26 14:51:40|14213.65|14093.65|14215.22|14095.22|14215.25|14095.25|14213.65|14093.65|10
1643208710000|2022-01-26 14:51:50|14215.03|14095.03|14217.41|14097.41|14217.41|14097.41|14214.92|14094.92|10
1643208720000|2022-01-26 14:52:00|14217.58|14097.58|14220.16|14100.16|14220.16|14100.16|14217.58|14097.58|10
1643208730000|2022-01-26 14:52:10|14220.13|14100.13|14220.32|14100.32|14221.39|14101.39|14220.13|14100.13|10
1643208740000|2022-01-26 14:52:20|14220.37|14100.37|14220.64|14100.64|14220.64|14100.64|14220.06|14100.06|10
1643208750000|2022-01-26 14:52:30|14220.57|14100.57|14220.09|14100.09|14220.85|14100.85|14219.75|14099.75|9
1643208760000|2022-01-26 14:52:40|14219.97|14099.97|14217.54|14097.54|14219.97|14099.97|14217.54|14097.54|10
1643208770000|2022-01-26 14:52:50|14217.79|14097.79|14218.38|14098.38|14218.38|14098.38|14217.26|14097.26|10
1643208780000|2022-01-26 14:53:00|14218.17|14098.17|14221.93|14101.93|14222.04|14102.04|14218.17|14098.17|10
1643208790000|2022-01-26 14:53:10|14221.53|14101.53|14221.55|14101.55|14221.55|14101.55|14218.84|14098.84|10
1643208800000|2022-01-26 14:53:20|14221.52|14101.52|14221.83|14101.83|14222.15|14102.15|14221.39|14101.39|10
1643208810000|2022-01-26 14:53:30|14221.29|14101.29|14217.79|14097.79|14221.29|14101.29|14217.79|14097.79|10
1643208820000|2022-01-26 14:53:40|14217.21|14097.21|14219.14|14099.14|14219.14|14099.14|14217.1|14097.1|10
1643208830000|2022-01-26 14:53:50|14219.69|14099.69|14224.83|14104.83|14224.83|14104.83|14219.69|14099.69|10
1643208840000|2022-01-26 14:54:00|14225.6|14105.6|14224.65|14104.65|14225.6|14105.6|14224.65|14104.65|10
1643208850000|2022-01-26 14:54:10|14224.6|14104.6|14222.92|14102.92|14225.24|14105.24|14222.66|14102.66|10
1643208860000|2022-01-26 14:54:20|14223.13|14103.13|14221.56|14101.56|14224.14|14104.14|14221.56|14101.56|10
1643208870000|2022-01-26 14:54:30|14221.4|14101.4|14220.69|14100.69|14221.5|14101.5|14220.69|14100.69|10
1643208880000|2022-01-26 14:54:40|14220.56|14100.56|14221.75|14101.75|14221.75|14101.75|14220.56|14100.56|10
1643208890000|2022-01-26 14:54:50|14221.77|14101.77|14222.34|14102.34|14222.91|14102.91|14221.77|14101.77|10
1643208900000|2022-01-26 14:55:00|14222.35|14102.35|14221.35|14101.35|14222.35|14102.35|14221.35|14101.35|10
1643208910000|2022-01-26 14:55:10|14221.6|14101.6|14219.13|14099.13|14221.6|14101.6|14219.13|14099.13|9
1643208920000|2022-01-26 14:55:20|14218.74|14098.74|14217.64|14097.64|14218.74|14098.74|14217.64|14097.64|9
1643208930000|2022-01-26 14:55:30|14217.78|14097.78|14217.41|14097.41|14217.82|14097.82|14217.02|14097.02|10
1643208940000|2022-01-26 14:55:40|14217.52|14097.52|14218.76|14098.76|14219.48|14099.48|14217.52|14097.52|10
1643208950000|2022-01-26 14:55:50|14218.25|14098.25|14218.02|14098.02|14218.25|14098.25|14217.7|14097.7|10
1643208960000|2022-01-26 14:56:00|14218.29|14098.29|14224.97|14104.97|14224.97|14104.97|14218.29|14098.29|10
1643208970000|2022-01-26 14:56:10|14225.67|14105.67|14228.02|14108.02|14228.06|14108.06|14225.67|14105.67|10
1643208980000|2022-01-26 14:56:20|14228.19|14108.19|14231.17|14111.17|14231.5|14111.5|14228.19|14108.19|10
1643208990000|2022-01-26 14:56:30|14231.12|14111.12|14233.09|14113.09|14233.41|14113.41|14230.8|14110.8|10
1643209000000|2022-01-26 14:56:40|14232.52|14112.52|14232.36|14112.36|14232.52|14112.52|14230.64|14110.64|10
1643209010000|2022-01-26 14:56:50|14232.79|14112.79|14233.4|14113.4|14234.26|14114.26|14232.79|14112.79|10
1643209020000|2022-01-26 14:57:00|14233.1|14113.1|14228.84|14108.84|14233.26|14113.26|14228.81|14108.81|10
1643209030000|2022-01-26 14:57:10|14229.03|14109.03|14228.63|14108.63|14230.05|14110.05|14228.63|14108.63|10
1643209040000|2022-01-26 14:57:20|14227.95|14107.95|14224.18|14104.18|14227.95|14107.95|14224.18|14104.18|10
1643209050000|2022-01-26 14:57:30|14223.42|14103.42|14220.25|14100.25|14223.42|14103.42|14220.25|14100.25|10
1643209060000|2022-01-26 14:57:40|14220.19|14100.19|14217.25|14097.25|14220.19|14100.19|14216.79|14096.79|9
1643209070000|2022-01-26 14:57:50|14217.33|14097.33|14217.31|14097.31|14217.49|14097.49|14216.11|14096.11|10
1643209080000|2022-01-26 14:58:00|14217.41|14097.41|14219.24|14099.24|14219.35|14099.35|14217.11|14097.11|10
1643209090000|2022-01-26 14:58:10|14218.92|14098.92|14220.19|14100.19|14220.19|14100.19|14218.92|14098.92|10
1643209100000|2022-01-26 14:58:20|14220.53|14100.53|14221.93|14101.93|14221.93|14101.93|14220.21|14100.21|10
1643209110000|2022-01-26 14:58:30|14221.86|14101.86|14224.51|14104.51|14224.51|14104.51|14221.86|14101.86|10
1643209120000|2022-01-26 14:58:40|14224.86|14104.86|14224.52|14104.52|14224.86|14104.86|14223.92|14103.92|10
1643209130000|2022-01-26 14:58:50|14223.72|14103.72|14221.86|14101.86|14223.72|14103.72|14221.86|14101.86|10
1643209140000|2022-01-26 14:59:00|14220.71|14100.71|14221.47|14101.47|14222.06|14102.06|14220.71|14100.71|10
1643209150000|2022-01-26 14:59:10|14221.13|14101.13|14223.22|14103.22|14223.22|14103.22|14221.13|14101.13|10
1643209160000|2022-01-26 14:59:20|14223.3|14103.3|14225.48|14105.48|14225.76|14105.76|14223.29|14103.29|10
1643209170000|2022-01-26 14:59:30|14226.21|14106.21|14225.69|14105.69|14226.21|14106.21|14225.38|14105.38|10
1643209180000|2022-01-26 14:59:40|14226|14106|14229.15|14109.15|14229.15|14109.15|14225.91|14105.91|10
1643209190000|2022-01-26 14:59:50|14229.18|14109.18|14230.16|14110.16|14230.97|14110.97|14229.18|14109.18|10
1643209200000|2022-01-26 15:00:00|14230.52|14110.52|14227.49|14107.49|14230.91|14110.91|14227.49|14107.49|10
1643209210000|2022-01-26 15:00:10|14226.35|14106.35|14226.84|14106.84|14226.84|14106.84|14221.52|14101.52|10
1643209220000|2022-01-26 15:00:20|14228.12|14108.12|14230.88|14110.88|14230.88|14110.88|14228.12|14108.12|9
1643209230000|2022-01-26 15:00:30|14231.26|14111.26|14236.92|14116.92|14237.14|14117.14|14231.26|14111.26|10
1643209240000|2022-01-26 15:00:40|14238.26|14118.26|14243.79|14123.79|14243.79|14123.79|14238.26|14118.26|10
1643209250000|2022-01-26 15:00:50|14244.63|14124.63|14254.29|14134.29|14254.29|14134.29|14244.63|14124.63|10
1643209260000|2022-01-26 15:01:00|14254.94|14134.94|14257.88|14137.88|14257.88|14137.88|14254.94|14134.94|10
1643209270000|2022-01-26 15:01:10|14258.38|14138.38|14259.43|14139.43|14260.96|14140.96|14258.38|14138.38|10
1643209280000|2022-01-26 15:01:20|14259.04|14139.04|14255.5|14135.5|14259.04|14139.04|14255.5|14135.5|9
1643209290000|2022-01-26 15:01:30|14254.54|14134.54|14253.64|14133.64|14254.67|14134.67|14253.49|14133.49|10
1643209300000|2022-01-26 15:01:40|14254.07|14134.07|14250.71|14130.71|14254.07|14134.07|14250.71|14130.71|9
1643209310000|2022-01-26 15:01:50|14250.3|14130.3|14249.73|14129.73|14251.43|14131.43|14249.73|14129.73|10
1643209320000|2022-01-26 15:02:00|14251.73|14131.73|14253.81|14133.81|14253.81|14133.81|14251.73|14131.73|10
1643209330000|2022-01-26 15:02:10|14253.77|14133.77|14257.8|14137.8|14257.9|14137.9|14253.77|14133.77|10
1643209340000|2022-01-26 15:02:20|14257.75|14137.75|14257.11|14137.11|14258.02|14138.02|14256.84|14136.84|10
1643209350000|2022-01-26 15:02:30|14258.33|14138.33|14259.95|14139.95|14260.67|14140.67|14258.33|14138.33|10
1643209360000|2022-01-26 15:02:40|14260.08|14140.08|14261.49|14141.49|14261.77|14141.77|14260.08|14140.08|10
1643209370000|2022-01-26 15:02:50|14260.95|14140.95|14261.55|14141.55|14261.55|14141.55|14260.11|14140.11|9
1643209380000|2022-01-26 15:03:00|14262.49|14142.49|14269.32|14149.32|14269.32|14149.32|14262.49|14142.49|10
1643209390000|2022-01-26 15:03:10|14269.89|14149.89|14271.96|14151.96|14271.96|14151.96|14269.89|14149.89|10
1643209400000|2022-01-26 15:03:20|14272.31|14152.31|14272.55|14152.55|14273.85|14153.85|14272.26|14152.26|9
1643209410000|2022-01-26 15:03:30|14272.85|14152.85|14272.69|14152.69|14273.09|14153.09|14272.37|14152.37|10
1643209420000|2022-01-26 15:03:40|14272.81|14152.81|14275.59|14155.59|14276|14156|14272.7|14152.7|10
1643209430000|2022-01-26 15:03:50|14276.04|14156.04|14274.02|14154.02|14276.04|14156.04|14273.92|14153.92|9
1643209440000|2022-01-26 15:04:00|14273.09|14153.09|14272.67|14152.67|14273.11|14153.11|14272.5|14152.5|10
1643209450000|2022-01-26 15:04:10|14272.74|14152.74|14276.25|14156.25|14276.25|14156.25|14272.74|14152.74|10
1643209460000|2022-01-26 15:04:20|14276.7|14156.7|14276.31|14156.31|14278.08|14158.08|14276.31|14156.31|10
1643209470000|2022-01-26 15:04:30|14276.29|14156.29|14276.86|14156.86|14276.86|14156.86|14275.8|14155.8|10
1643209480000|2022-01-26 15:04:40|14277.3|14157.3|14279.56|14159.56|14279.9|14159.9|14277.3|14157.3|10
1643209490000|2022-01-26 15:04:50|14279.36|14159.36|14284.62|14164.62|14284.62|14164.62|14279.36|14159.36|10
1643209500000|2022-01-26 15:05:00|14284.22|14164.22|14284.5|14164.5|14285.46|14165.46|14284.22|14164.22|9
1643209510000|2022-01-26 15:05:10|14285.03|14165.03|14284.24|14164.24|14285.03|14165.03|14283.49|14163.49|10
1643209520000|2022-01-26 15:05:20|14284.2|14164.2|14284.16|14164.16|14285.39|14165.39|14284.16|14164.16|10
1643209530000|2022-01-26 15:05:30|14284.18|14164.18|14285.84|14165.84|14285.84|14165.84|14284.18|14164.18|10
1643209540000|2022-01-26 15:05:40|14286.06|14166.06|14287.03|14167.03|14287.67|14167.67|14285.91|14165.91|10
1643209550000|2022-01-26 15:05:50|14287.38|14167.38|14288.74|14168.74|14289.16|14169.16|14287.38|14167.38|10
1643209560000|2022-01-26 15:06:00|14288.31|14168.31|14286.67|14166.67|14288.31|14168.31|14286.67|14166.67|10
1643209570000|2022-01-26 15:06:10|14286.49|14166.49|14287.69|14167.69|14287.71|14167.71|14286.49|14166.49|10
1643209580000|2022-01-26 15:06:20|14288.32|14168.32|14283.33|14163.33|14288.73|14168.73|14283.33|14163.33|10
1643209590000|2022-01-26 15:06:30|14282.91|14162.91|14282.74|14162.74|14283.42|14163.42|14282.74|14162.74|10
1643209600000|2022-01-26 15:06:40|14282.44|14162.44|14281.11|14161.11|14282.62|14162.62|14281.11|14161.11|9
1643209610000|2022-01-26 15:06:50|14280.76|14160.76|14280.73|14160.73|14280.76|14160.76|14280.04|14160.04|10
1643209620000|2022-01-26 15:07:00|14280.79|14160.79|14281.28|14161.28|14282.43|14162.43|14280.79|14160.79|10
1643209630000|2022-01-26 15:07:10|14281.15|14161.15|14278.11|14158.11|14281.15|14161.15|14278.11|14158.11|10
1643209640000|2022-01-26 15:07:20|14278|14158|14273.21|14153.21|14278|14158|14273.21|14153.21|9
1643209650000|2022-01-26 15:07:30|14273.66|14153.66|14271.02|14151.02|14273.66|14153.66|14271.02|14151.02|10
1643209660000|2022-01-26 15:07:40|14270.39|14150.39|14266.97|14146.97|14270.39|14150.39|14266.97|14146.97|10
1643209670000|2022-01-26 15:07:50|14266.88|14146.88|14265.65|14145.65|14266.88|14146.88|14265.41|14145.41|10
1643209680000|2022-01-26 15:08:00|14265.46|14145.46|14265.12|14145.12|14265.78|14145.78|14264.4|14144.4|10
1643209690000|2022-01-26 15:08:10|14265.13|14145.13|14266.52|14146.52|14266.52|14146.52|14265.13|14145.13|10
1643209700000|2022-01-26 15:08:20|14266.83|14146.83|14265.74|14145.74|14267.1|14147.1|14265.74|14145.74|10
1643209710000|2022-01-26 15:08:30|14265.86|14145.86|14267.75|14147.75|14267.75|14147.75|14265.55|14145.55|10
1643209720000|2022-01-26 15:08:40|14267.79|14147.79|14268.23|14148.23|14268.59|14148.59|14267.46|14147.46|10
1643209730000|2022-01-26 15:08:50|14268.64|14148.64|14268.79|14148.79|14268.79|14148.79|14268.13|14148.13|10
1643209740000|2022-01-26 15:09:00|14269.14|14149.14|14270.96|14150.96|14271.75|14151.75|14268.67|14148.67|10
1643209750000|2022-01-26 15:09:10|14270.72|14150.72|14267.88|14147.88|14270.72|14150.72|14267.8|14147.8|9
1643209760000|2022-01-26 15:09:20|14267.44|14147.44|14269.36|14149.36|14269.36|14149.36|14266.63|14146.63|10
1643209770000|2022-01-26 15:09:30|14269.71|14149.71|14267.28|14147.28|14269.71|14149.71|14267.28|14147.28|10
1643209780000|2022-01-26 15:09:40|14267.18|14147.18|14268|14148|14268|14148|14265.37|14145.37|10
1643209790000|2022-01-26 15:09:50|14268.03|14148.03|14270.51|14150.51|14270.51|14150.51|14267.98|14147.98|10
1643209800000|2022-01-26 15:10:00|14271.01|14151.01|14272.52|14152.52|14272.52|14152.52|14270.74|14150.74|10
1643209810000|2022-01-26 15:10:10|14272.71|14152.71|14265.26|14145.26|14272.76|14152.76|14265.26|14145.26|10
1643209820000|2022-01-26 15:10:20|14263.72|14143.72|14253.65|14133.65|14263.72|14143.72|14253.64|14133.64|10
1643209830000|2022-01-26 15:10:30|14253.03|14133.03|14249.72|14129.72|14253.03|14133.03|14249.1|14129.1|10
1643209840000|2022-01-26 15:10:40|14249.53|14129.53|14247.53|14127.53|14250.01|14130.01|14247.53|14127.53|10
1643209850000|2022-01-26 15:10:50|14247.62|14127.62|14240.51|14120.51|14247.62|14127.62|14240.51|14120.51|10
1643209860000|2022-01-26 15:11:00|14239.98|14119.98|14239.62|14119.62|14239.98|14119.98|14238.89|14118.89|10
1643209870000|2022-01-26 15:11:10|14239.59|14119.59|14246.05|14126.05|14246.05|14126.05|14238.86|14118.86|10
1643209880000|2022-01-26 15:11:20|14247.47|14127.47|14249.75|14129.75|14249.86|14129.86|14247.47|14127.47|9
1643209890000|2022-01-26 15:11:30|14249.02|14129.02|14242.96|14122.96|14249.02|14129.02|14242.96|14122.96|10
1643209900000|2022-01-26 15:11:40|14243.18|14123.18|14243.03|14123.03|14243.18|14123.18|14242.58|14122.58|10
1643209910000|2022-01-26 15:11:50|14242.81|14122.81|14241.53|14121.53|14242.81|14122.81|14241.53|14121.53|10
1643209920000|2022-01-26 15:12:00|14241.41|14121.41|14243.54|14123.54|14243.54|14123.54|14240.8|14120.8|10
1643209930000|2022-01-26 15:12:10|14244.62|14124.62|14246.86|14126.86|14247.11|14127.11|14244.62|14124.62|10
1643209940000|2022-01-26 15:12:20|14247.63|14127.63|14249.8|14129.8|14249.8|14129.8|14247.55|14127.55|10
1643209950000|2022-01-26 15:12:30|14249.62|14129.62|14251.79|14131.79|14251.79|14131.79|14248.89|14128.89|10
1643209960000|2022-01-26 15:12:40|14251.13|14131.13|14248.43|14128.43|14251.13|14131.13|14248.43|14128.43|10
1643209970000|2022-01-26 15:12:50|14248.2|14128.2|14243.67|14123.67|14248.2|14128.2|14242.99|14122.99|10
1643209980000|2022-01-26 15:13:00|14243.32|14123.32|14242.07|14122.07|14243.32|14123.32|14242|14122|9
1643209990000|2022-01-26 15:13:10|14241.48|14121.48|14236.75|14116.75|14241.48|14121.48|14236.75|14116.75|10
1643210000000|2022-01-26 15:13:20|14235.46|14115.46|14223.68|14103.68|14235.46|14115.46|14223.68|14103.68|10
1643210010000|2022-01-26 15:13:30|14223.37|14103.37|14218.02|14098.02|14223.37|14103.37|14218.02|14098.02|10
1643210020000|2022-01-26 15:13:40|14217.77|14097.77|14208.77|14088.77|14217.77|14097.77|14208.77|14088.77|10
1643210030000|2022-01-26 15:13:50|14208.94|14088.94|14207.62|14087.62|14208.94|14088.94|14207.15|14087.15|10
1643210040000|2022-01-26 15:14:00|14206.69|14086.69|14206.91|14086.91|14206.91|14086.91|14205.24|14085.24|10
1643210050000|2022-01-26 15:14:10|14207.3|14087.3|14200.46|14080.46|14208.13|14088.13|14200.46|14080.46|10
1643210060000|2022-01-26 15:14:20|14202.01|14082.01|14201.17|14081.17|14202.71|14082.71|14200.64|14080.64|9
1643210070000|2022-01-26 15:14:30|14200.85|14080.85|14197.39|14077.39|14200.85|14080.85|14196.88|14076.88|10
1643210080000|2022-01-26 15:14:40|14195.12|14075.12|14184.99|14064.99|14195.12|14075.12|14184.99|14064.99|10
1643210090000|2022-01-26 15:14:50|14183.06|14063.06|14181.84|14061.84|14183.06|14063.06|14180.32|14060.32|9
1643210100000|2022-01-26 15:15:00|14182.13|14062.13|14180.45|14060.45|14182.78|14062.78|14180.45|14060.45|10
1643210110000|2022-01-26 15:15:10|14180.11|14060.11|14178.49|14058.49|14180.11|14060.11|14178.49|14058.49|10
1643210120000|2022-01-26 15:15:20|14177.27|14057.27|14176.01|14056.01|14177.81|14057.81|14176.01|14056.01|10
1643210130000|2022-01-26 15:15:30|14175.69|14055.69|14170.52|14050.52|14175.69|14055.69|14170.52|14050.52|10
1643210140000|2022-01-26 15:15:40|14170.64|14050.64|14171.97|14051.97|14172.41|14052.41|14170.64|14050.64|10
1643210150000|2022-01-26 15:15:50|14171.64|14051.64|14163.89|14043.89|14171.65|14051.65|14163.89|14043.89|10
1643210160000|2022-01-26 15:16:00|14161.29|14041.29|14152.98|14032.98|14161.29|14041.29|14152.98|14032.98|10
1643210170000|2022-01-26 15:16:10|14150.71|14030.71|14142.78|14022.78|14150.71|14030.71|14142.71|14022.71|10
1643210180000|2022-01-26 15:16:20|14142.42|14022.42|14145.86|14025.86|14145.86|14025.86|14142.42|14022.42|10
1643210190000|2022-01-26 15:16:30|14147.16|14027.16|14153.83|14033.83|14153.83|14033.83|14147.16|14027.16|10
1643210200000|2022-01-26 15:16:40|14154.35|14034.35|14156.15|14036.15|14156.15|14036.15|14154.35|14034.35|10
1643210210000|2022-01-26 15:16:50|14156.44|14036.44|14156.94|14036.94|14157.24|14037.24|14156.33|14036.33|10
1643210220000|2022-01-26 15:17:00|14157.83|14037.83|14160.89|14040.89|14160.89|14040.89|14157.66|14037.66|10
1643210230000|2022-01-26 15:17:10|14161.71|14041.71|14165.06|14045.06|14165.06|14045.06|14161.71|14041.71|10
1643210240000|2022-01-26 15:17:20|14165.05|14045.05|14163.06|14043.06|14165.05|14045.05|14163.06|14043.06|10
1643210250000|2022-01-26 15:17:30|14163.41|14043.41|14165.97|14045.97|14165.97|14045.97|14162.91|14042.91|10
1643210260000|2022-01-26 15:17:40|14166.77|14046.77|14168.41|14048.41|14168.83|14048.83|14166.77|14046.77|10
1643210270000|2022-01-26 15:17:50|14170.34|14050.34|14173.21|14053.21|14173.21|14053.21|14170.34|14050.34|10
1643210280000|2022-01-26 15:18:00|14173.02|14053.02|14175.53|14055.53|14175.53|14055.53|14173.02|14053.02|10
1643210290000|2022-01-26 15:18:10|14174.94|14054.94|14173|14053|14174.94|14054.94|14172.76|14052.76|10
1643210300000|2022-01-26 15:18:20|14173.08|14053.08|14171.86|14051.86|14173.33|14053.33|14171.82|14051.82|10
1643210310000|2022-01-26 15:18:30|14170.75|14050.75|14167.97|14047.97|14170.75|14050.75|14167.97|14047.97|10
1643210320000|2022-01-26 15:18:40|14167.86|14047.86|14169.15|14049.15|14169.15|14049.15|14167.83|14047.83|10
1643210330000|2022-01-26 15:18:50|14169.42|14049.42|14170.36|14050.36|14170.36|14050.36|14169.22|14049.22|10
1643210340000|2022-01-26 15:19:00|14171.28|14051.28|14179.24|14059.24|14179.24|14059.24|14171.28|14051.28|10
1643210350000|2022-01-26 15:19:10|14179.29|14059.29|14181.45|14061.45|14181.6|14061.6|14179.29|14059.29|10
1643210360000|2022-01-26 15:19:20|14181.43|14061.43|14183.6|14063.6|14183.6|14063.6|14181.43|14061.43|10
1643210370000|2022-01-26 15:19:30|14182.91|14062.91|14183.69|14063.69|14183.69|14063.69|14182.29|14062.29|10
1643210380000|2022-01-26 15:19:40|14183.75|14063.75|14185|14065|14185|14065|14183.7|14063.7|10
1643210390000|2022-01-26 15:19:50|14184.96|14064.96|14186.65|14066.65|14186.65|14066.65|14184.96|14064.96|10
1643210400000|2022-01-26 15:20:00|14189.03|14069.03|14192.33|14072.33|14192.59|14072.59|14189.03|14069.03|10
1643210410000|2022-01-26 15:20:10|14192.24|14072.24|14193.85|14073.85|14193.85|14073.85|14191.9|14071.9|10
1643210420000|2022-01-26 15:20:20|14192.75|14072.75|14194.11|14074.11|14194.91|14074.91|14192.45|14072.45|10
1643210430000|2022-01-26 15:20:30|14194.28|14074.28|14197.22|14077.22|14197.22|14077.22|14194.28|14074.28|10
1643210440000|2022-01-26 15:20:40|14196.46|14076.46|14195.05|14075.05|14196.46|14076.46|14194.99|14074.99|10
1643210450000|2022-01-26 15:20:50|14195.1|14075.1|14196.38|14076.38|14196.65|14076.65|14194.69|14074.69|10
1643210460000|2022-01-26 15:21:00|14195.3|14075.3|14192.5|14072.5|14195.3|14075.3|14192.5|14072.5|10
1643210470000|2022-01-26 15:21:10|14190.56|14070.56|14189.24|14069.24|14190.56|14070.56|14189.05|14069.05|10
1643210480000|2022-01-26 15:21:20|14189.58|14069.58|14185.58|14065.58|14189.58|14069.58|14185.58|14065.58|10
1643210490000|2022-01-26 15:21:30|14183.04|14063.04|14178.32|14058.32|14183.04|14063.04|14178.32|14058.32|10
1643210500000|2022-01-26 15:21:40|14179.05|14059.05|14177.72|14057.72|14179.05|14059.05|14176.86|14056.86|10
1643210510000|2022-01-26 15:21:50|14178.36|14058.36|14181.08|14061.08|14181.08|14061.08|14178.21|14058.21|10
1643210520000|2022-01-26 15:22:00|14182.03|14062.03|14182.66|14062.66|14184.34|14064.34|14182.03|14062.03|10
1643210530000|2022-01-26 15:22:10|14182.38|14062.38|14174.38|14054.38|14182.38|14062.38|14174.38|14054.38|10
1643210540000|2022-01-26 15:22:20|14172.75|14052.75|14166.94|14046.94|14172.75|14052.75|14166.94|14046.94|10
1643210550000|2022-01-26 15:22:30|14165.06|14045.06|14161.45|14041.45|14165.06|14045.06|14161.45|14041.45|10
1643210560000|2022-01-26 15:22:40|14160.47|14040.47|14157.53|14037.53|14160.57|14040.57|14157.53|14037.53|10
1643210570000|2022-01-26 15:22:50|14156.17|14036.17|14156|14036|14157.04|14037.04|14155.77|14035.77|9
1643210580000|2022-01-26 15:23:00|14156.14|14036.14|14156.4|14036.4|14157.36|14037.36|14155.92|14035.92|10
1643210590000|2022-01-26 15:23:10|14156.05|14036.05|14154.01|14034.01|14156.46|14036.46|14154.01|14034.01|10
1643210600000|2022-01-26 15:23:20|14153.05|14033.05|14152.27|14032.27|14153.05|14033.05|14151.31|14031.31|10
1643210610000|2022-01-26 15:23:30|14152.26|14032.26|14143.54|14023.54|14152.26|14032.26|14143.54|14023.54|10
1643210620000|2022-01-26 15:23:40|14142.95|14022.95|14135.14|14015.14|14142.95|14022.95|14135.14|14015.14|10
1643210630000|2022-01-26 15:23:50|14134.51|14014.51|14126.79|14006.79|14134.57|14014.57|14126.15|14006.15|10
1643210640000|2022-01-26 15:24:00|14126.94|14006.94|14126.64|14006.64|14127.44|14007.44|14125.84|14005.84|9
1643210650000|2022-01-26 15:24:10|14126.87|14006.87|14124.32|14004.32|14126.87|14006.87|14124.32|14004.32|10
1643210660000|2022-01-26 15:24:20|14123.51|14003.51|14122.65|14002.65|14123.51|14003.51|14122.53|14002.53|10
1643210670000|2022-01-26 15:24:30|14121.56|14001.56|14118.45|13998.45|14121.58|14001.58|14118.43|13998.43|9
1643210680000|2022-01-26 15:24:40|14117.9|13997.9|14112.51|13992.51|14117.9|13997.9|14112.51|13992.51|10
1643210690000|2022-01-26 15:24:50|14112.19|13992.19|14109.11|13989.11|14112.19|13992.19|14109.05|13989.05|10
1643210700000|2022-01-26 15:25:00|14109.24|13989.24|14104.29|13984.29|14109.24|13989.24|14104.29|13984.29|10
1643210710000|2022-01-26 15:25:10|14104.06|13984.06|14097.81|13977.81|14104.06|13984.06|14097.71|13977.71|10
1643210720000|2022-01-26 15:25:20|14097.53|13977.53|14091.18|13971.18|14097.53|13977.53|14091.18|13971.18|10
1643210730000|2022-01-26 15:25:30|14091.49|13971.49|14083.86|13963.86|14091.49|13971.49|14083.86|13963.86|10
1643210740000|2022-01-26 15:25:40|14082.39|13962.39|14072.69|13952.69|14082.79|13962.79|14072.65|13952.65|10
1643210750000|2022-01-26 15:25:50|14071.41|13951.41|14067.64|13947.64|14071.41|13951.41|14067.64|13947.64|10
1643210760000|2022-01-26 15:26:00|14067.88|13947.88|14066.58|13946.58|14067.88|13947.88|14066.32|13946.32|10
1643210770000|2022-01-26 15:26:10|14065.83|13945.83|14062.49|13942.49|14065.83|13945.83|14062.49|13942.49|10
1643210780000|2022-01-26 15:26:20|14061.78|13941.78|14065.73|13945.73|14065.73|13945.73|14061.27|13941.27|10
1643210790000|2022-01-26 15:26:30|14066.15|13946.15|14066.33|13946.33|14067.81|13947.81|14066.15|13946.15|10
1643210800000|2022-01-26 15:26:40|14066.4|13946.4|14065.83|13945.83|14066.78|13946.78|14065.09|13945.09|10
1643210810000|2022-01-26 15:26:50|14065.16|13945.16|14064.96|13944.96|14065.16|13945.16|14063.22|13943.22|10
1643210820000|2022-01-26 15:27:00|14064.95|13944.95|14064.23|13944.23|14066.09|13946.09|14063.79|13943.79|10
1643210830000|2022-01-26 15:27:10|14065.24|13945.24|14063.34|13943.34|14065.37|13945.37|14063.34|13943.34|10
1643210840000|2022-01-26 15:27:20|14063.21|13943.21|14063.84|13943.84|14064.44|13944.44|14063.09|13943.09|10
1643210850000|2022-01-26 15:27:30|14063.3|13943.3|14051.77|13931.77|14063.3|13943.3|14051.77|13931.77|10
1643210860000|2022-01-26 15:27:40|14050.14|13930.14|14036.09|13916.09|14050.14|13930.14|14036.09|13916.09|10
1643210870000|2022-01-26 15:27:50|14035.55|13915.55|14029.45|13909.45|14035.55|13915.55|14029.45|13909.45|10
1643210880000|2022-01-26 15:28:00|14029.19|13909.19|14033.21|13913.21|14033.21|13913.21|14028.36|13908.36|10
1643210890000|2022-01-26 15:28:10|14033.66|13913.66|14036.71|13916.71|14036.71|13916.71|14033.66|13913.66|10
1643210900000|2022-01-26 15:28:20|14036.24|13916.24|14034.2|13914.2|14036.31|13916.31|14034.2|13914.2|10
1643210910000|2022-01-26 15:28:30|14033.47|13913.47|14028.05|13908.05|14033.69|13913.69|14028.05|13908.05|10
1643210920000|2022-01-26 15:28:40|14028.85|13908.85|14023.88|13903.88|14028.85|13908.85|14023.88|13903.88|10
1643210930000|2022-01-26 15:28:50|14024.8|13904.8|14021.79|13901.79|14024.93|13904.93|14021.79|13901.79|10
1643210940000|2022-01-26 15:29:00|14021|13901|14014.66|13894.66|14021|13901|14014.66|13894.66|10
1643210950000|2022-01-26 15:29:10|14013.62|13893.62|14018.46|13898.46|14018.46|13898.46|14013.62|13893.62|10
1643210960000|2022-01-26 15:29:20|14019.28|13899.28|14023.19|13903.19|14023.19|13903.19|14018.83|13898.83|10
1643210970000|2022-01-26 15:29:30|14023.11|13903.11|14023.52|13903.52|14024.61|13904.61|14022.71|13902.71|10
1643210980000|2022-01-26 15:29:40|14023.27|13903.27|14027.53|13907.53|14027.53|13907.53|14023.27|13903.27|10
1643210990000|2022-01-26 15:29:50|14027.76|13907.76|14027.28|13907.28|14027.83|13907.83|14026.98|13906.98|10
1643211000000|2022-01-26 15:30:00|14028.01|13908.01|14027.06|13907.06|14028.01|13908.01|14026.3|13906.3|10
1643211010000|2022-01-26 15:30:10|14027.73|13907.73|14037.08|13917.08|14037.08|13917.08|14027.73|13907.73|10
1643211020000|2022-01-26 15:30:20|14037.46|13917.46|14048.5|13928.5|14049|13929|14037.46|13917.46|10
1643211030000|2022-01-26 15:30:30|14049.81|13929.81|14054.59|13934.59|14054.9|13934.9|14049.81|13929.81|10
1643211040000|2022-01-26 15:30:40|14054.76|13934.76|14055.88|13935.88|14056.11|13936.11|14053.14|13933.14|10
1643211050000|2022-01-26 15:30:50|14057.11|13937.11|14052.37|13932.37|14057.68|13937.68|14052.37|13932.37|9
1643211060000|2022-01-26 15:31:00|14050.67|13930.67|14044.66|13924.66|14050.67|13930.67|14044.66|13924.66|10
1643211070000|2022-01-26 15:31:10|14044.06|13924.06|14045.68|13925.68|14045.68|13925.68|14044.03|13924.03|10
1643211080000|2022-01-26 15:31:20|14046.4|13926.4|14051.72|13931.72|14051.72|13931.72|14046.4|13926.4|10
1643211090000|2022-01-26 15:31:30|14052.35|13932.35|14059.34|13939.34|14059.34|13939.34|14052.3|13932.3|10
1643211100000|2022-01-26 15:31:40|14060.57|13940.57|14063.59|13943.59|14064.2|13944.2|14060.03|13940.03|10
1643211110000|2022-01-26 15:31:50|14063.49|13943.49|14068.92|13948.92|14068.92|13948.92|14063.49|13943.49|10
1643211120000|2022-01-26 15:32:00|14069.1|13949.1|14071.9|13951.9|14071.9|13951.9|14069.1|13949.1|9
1643211130000|2022-01-26 15:32:10|14071.89|13951.89|14081.62|13961.62|14081.62|13961.62|14071.89|13951.89|10
1643211140000|2022-01-26 15:32:20|14082.78|13962.78|14086.45|13966.45|14087|13967|14082.78|13962.78|10
1643211150000|2022-01-26 15:32:30|14086.71|13966.71|14083.83|13963.83|14087.56|13967.56|14083.82|13963.82|10
1643211160000|2022-01-26 15:32:40|14083.86|13963.86|14085.78|13965.78|14085.78|13965.78|14083.86|13963.86|10
1643211170000|2022-01-26 15:32:50|14086.06|13966.06|14092.37|13972.37|14092.37|13972.37|14086.06|13966.06|10
1643211180000|2022-01-26 15:33:00|14093.12|13973.12|14094.29|13974.29|14094.29|13974.29|14093.03|13973.03|10
1643211190000|2022-01-26 15:33:10|14093.91|13973.91|14089.57|13969.57|14094.07|13974.07|14089.57|13969.57|10
1643211200000|2022-01-26 15:33:20|14089.81|13969.81|14083.56|13963.56|14089.81|13969.81|14083.56|13963.56|10
1643211210000|2022-01-26 15:33:30|14083.86|13963.86|14080.2|13960.2|14083.86|13963.86|14079.93|13959.93|10
1643211220000|2022-01-26 15:33:40|14081.19|13961.19|14087.45|13967.45|14087.45|13967.45|14081.19|13961.19|10
1643211230000|2022-01-26 15:33:50|14089.86|13969.86|14091.51|13971.51|14091.51|13971.51|14089.86|13969.86|10
1643211240000|2022-01-26 15:34:00|14091.28|13971.28|14095.63|13975.63|14095.63|13975.63|14090.99|13970.99|10
1643211250000|2022-01-26 15:34:10|14096.17|13976.17|14100.21|13980.21|14100.21|13980.21|14096.17|13976.17|10
1643211260000|2022-01-26 15:34:20|14100.37|13980.37|14104.52|13984.52|14105.03|13985.03|14100.37|13980.37|10
1643211270000|2022-01-26 15:34:30|14103.71|13983.71|14103.64|13983.64|14105.41|13985.41|14103.64|13983.64|10
1643211280000|2022-01-26 15:34:40|14102.62|13982.62|14100.72|13980.72|14102.62|13982.62|14100.72|13980.72|9
1643211290000|2022-01-26 15:34:50|14100.45|13980.45|14101.62|13981.62|14102.02|13982.02|14100.32|13980.32|10
1643211300000|2022-01-26 15:35:00|14101.17|13981.17|14102.2|13982.2|14102.2|13982.2|14101.12|13981.12|10
1643211310000|2022-01-26 15:35:10|14102.87|13982.87|14102.96|13982.96|14103.99|13983.99|14102.41|13982.41|10
1643211320000|2022-01-26 15:35:20|14102.89|13982.89|14101.46|13981.46|14102.89|13982.89|14101.46|13981.46|10
1643211330000|2022-01-26 15:35:30|14101.24|13981.24|14097.48|13977.48|14101.24|13981.24|14097.48|13977.48|10
1643211340000|2022-01-26 15:35:40|14096.66|13976.66|14095.53|13975.53|14096.66|13976.66|14094.93|13974.93|10
1643211350000|2022-01-26 15:35:50|14095.13|13975.13|14094.14|13974.14|14095.13|13975.13|14094.05|13974.05|10
1643211360000|2022-01-26 15:36:00|14094.32|13974.32|14092.05|13972.05|14094.69|13974.69|14091.43|13971.43|10
1643211370000|2022-01-26 15:36:10|14092.24|13972.24|14092.23|13972.23|14093.78|13973.78|14092.23|13972.23|10
1643211380000|2022-01-26 15:36:20|14091.29|13971.29|14091.08|13971.08|14092.22|13972.22|14091.01|13971.01|10
1643211390000|2022-01-26 15:36:30|14090.53|13970.53|14091.43|13971.43|14092|13972|14089.55|13969.55|10
1643211400000|2022-01-26 15:36:40|14091.55|13971.55|14094.4|13974.4|14094.4|13974.4|14090.96|13970.96|10
1643211410000|2022-01-26 15:36:50|14094.88|13974.88|14097.28|13977.28|14097.28|13977.28|14094.88|13974.88|10
1643211420000|2022-01-26 15:37:00|14097.05|13977.05|14097.71|13977.71|14098.53|13978.53|14096.86|13976.86|10
1643211430000|2022-01-26 15:37:10|14098.22|13978.22|14100.74|13980.74|14100.74|13980.74|14098.22|13978.22|10
1643211440000|2022-01-26 15:37:20|14102.37|13982.37|14102.96|13982.96|14104.12|13984.12|14102.12|13982.12|10
1643211450000|2022-01-26 15:37:30|14102.22|13982.22|14100.7|13980.7|14102.22|13982.22|14100.7|13980.7|10
1643211460000|2022-01-26 15:37:40|14100.29|13980.29|14097.97|13977.97|14100.29|13980.29|14097.97|13977.97|10
1643211470000|2022-01-26 15:37:50|14097.77|13977.77|14096.07|13976.07|14097.77|13977.77|14096.07|13976.07|10
1643211480000|2022-01-26 15:38:00|14095.9|13975.9|14094.97|13974.97|14096.24|13976.24|14094.94|13974.94|10
1643211490000|2022-01-26 15:38:10|14094.74|13974.74|14092.27|13972.27|14094.74|13974.74|14090.72|13970.72|10
1643211500000|2022-01-26 15:38:20|14092.7|13972.7|14094.1|13974.1|14094.1|13974.1|14092.07|13972.07|10
1643211510000|2022-01-26 15:38:30|14094.22|13974.22|14096.89|13976.89|14096.89|13976.89|14094.22|13974.22|10
1643211520000|2022-01-26 15:38:40|14097.34|13977.34|14100.76|13980.76|14100.76|13980.76|14097.34|13977.34|10
1643211530000|2022-01-26 15:38:50|14102.02|13982.02|14101.97|13981.97|14102.7|13982.7|14101.97|13981.97|10
1643211540000|2022-01-26 15:39:00|14102.14|13982.14|14101.73|13981.73|14102.3|13982.3|14100.84|13980.84|10
1643211550000|2022-01-26 15:39:10|14101.4|13981.4|14100.32|13980.32|14101.76|13981.76|14100.32|13980.32|10
1643211560000|2022-01-26 15:39:20|14099.96|13979.96|14105.39|13985.39|14105.46|13985.46|14099.96|13979.96|10
1643211570000|2022-01-26 15:39:30|14105.86|13985.86|14109.22|13989.22|14109.22|13989.22|14105.86|13985.86|9
1643211580000|2022-01-26 15:39:40|14108.13|13988.13|14097.57|13977.57|14108.13|13988.13|14097.57|13977.57|10
1643211590000|2022-01-26 15:39:50|14097.09|13977.09|14090.41|13970.41|14097.09|13977.09|14090.12|13970.12|10
1643211600000|2022-01-26 15:40:00|14089.39|13969.39|14086.24|13966.24|14089.47|13969.47|14086.24|13966.24|10
1643211610000|2022-01-26 15:40:10|14087.28|13967.28|14092.49|13972.49|14092.87|13972.87|14087.13|13967.13|10
1643211620000|2022-01-26 15:40:20|14093.52|13973.52|14097.53|13977.53|14097.53|13977.53|14093.52|13973.52|10
1643211630000|2022-01-26 15:40:30|14098.1|13978.1|14100.05|13980.05|14100.51|13980.51|14098.1|13978.1|10
1643211640000|2022-01-26 15:40:40|14100.34|13980.34|14102.93|13982.93|14103.24|13983.24|14100.3|13980.3|10
1643211650000|2022-01-26 15:40:50|14102.12|13982.12|14101.84|13981.84|14103.15|13983.15|14101.84|13981.84|10
1643211660000|2022-01-26 15:41:00|14101.69|13981.69|14099.75|13979.75|14101.69|13981.69|14099.48|13979.48|10
1643211670000|2022-01-26 15:41:10|14099.59|13979.59|14094.65|13974.65|14099.59|13979.59|14094.2|13974.2|9
1643211680000|2022-01-26 15:41:20|14094.52|13974.52|14090.44|13970.44|14094.52|13974.52|14090.44|13970.44|10
1643211690000|2022-01-26 15:41:30|14090.06|13970.06|14090.5|13970.5|14091.15|13971.15|14089.96|13969.96|10
1643211700000|2022-01-26 15:41:40|14090.49|13970.49|14091.21|13971.21|14091.21|13971.21|14090.49|13970.49|10
1643211710000|2022-01-26 15:41:50|14092.15|13972.15|14094.23|13974.23|14094.23|13974.23|14092.15|13972.15|10
1643211720000|2022-01-26 15:42:00|14094.01|13974.01|14095.07|13975.07|14095.32|13975.32|14094.01|13974.01|10
1643211730000|2022-01-26 15:42:10|14094.17|13974.17|14096.95|13976.95|14096.95|13976.95|14094.17|13974.17|10
1643211740000|2022-01-26 15:42:20|14097.38|13977.38|14099.53|13979.53|14099.85|13979.85|14097.38|13977.38|10
1643211750000|2022-01-26 15:42:30|14099.42|13979.42|14097.88|13977.88|14099.42|13979.42|14097.73|13977.73|10
1643211760000|2022-01-26 15:42:40|14097.37|13977.37|14096.53|13976.53|14097.46|13977.46|14096.37|13976.37|10
1643211770000|2022-01-26 15:42:50|14096.4|13976.4|14097.46|13977.46|14097.46|13977.46|14096.4|13976.4|10
1643211780000|2022-01-26 15:43:00|14097.59|13977.59|14096.25|13976.25|14097.59|13977.59|14094.59|13974.59|10
1643211790000|2022-01-26 15:43:10|14096.36|13976.36|14099.39|13979.39|14099.43|13979.43|14096.36|13976.36|10
1643211800000|2022-01-26 15:43:20|14100.1|13980.1|14101.2|13981.2|14101.53|13981.53|14099.67|13979.67|10
1643211810000|2022-01-26 15:43:30|14101.69|13981.69|14097.11|13977.11|14101.78|13981.78|14097.11|13977.11|10
1643211820000|2022-01-26 15:43:40|14096.83|13976.83|14091.12|13971.12|14096.83|13976.83|14091.12|13971.12|10
1643211830000|2022-01-26 15:43:50|14091.56|13971.56|14089.02|13969.02|14091.61|13971.61|14088.86|13968.86|10
1643211840000|2022-01-26 15:44:00|14088.89|13968.89|14085.35|13965.35|14088.89|13968.89|14085.35|13965.35|9
1643211850000|2022-01-26 15:44:10|14083.83|13963.83|14075.27|13955.27|14083.83|13963.83|14075.27|13955.27|10
1643211860000|2022-01-26 15:44:20|14074.89|13954.89|14068.22|13948.22|14074.89|13954.89|14067.56|13947.56|10
1643211870000|2022-01-26 15:44:30|14067.92|13947.92|14066.25|13946.25|14068.04|13948.04|14066.25|13946.25|10
1643211880000|2022-01-26 15:44:40|14065.97|13945.97|14061.5|13941.5|14065.97|13945.97|14061.5|13941.5|10
1643211890000|2022-01-26 15:44:50|14060.15|13940.15|14057.48|13937.48|14060.15|13940.15|14057.48|13937.48|10
1643211900000|2022-01-26 15:45:00|14057.62|13937.62|14058.46|13938.46|14058.46|13938.46|14055.73|13935.73|10
1643211910000|2022-01-26 15:45:10|14059.56|13939.56|14064.01|13944.01|14064.01|13944.01|14059.56|13939.56|10
1643211920000|2022-01-26 15:45:20|14064.72|13944.72|14064.16|13944.16|14065.42|13945.42|14064.16|13944.16|10
1643211930000|2022-01-26 15:45:30|14063.93|13943.93|14064.88|13944.88|14065|13945|14063.76|13943.76|10
1643211940000|2022-01-26 15:45:40|14065.26|13945.26|14062.27|13942.27|14065.42|13945.42|14062.27|13942.27|10
1643211950000|2022-01-26 15:45:50|14062.94|13942.94|14063.54|13943.54|14064|13944|14062.94|13942.94|10
1643211960000|2022-01-26 15:46:00|14063.42|13943.42|14063.94|13943.94|14064.04|13944.04|14063.08|13943.08|10
1643211970000|2022-01-26 15:46:10|14063.71|13943.71|14065.28|13945.28|14065.28|13945.28|14063.7|13943.7|9
1643211980000|2022-01-26 15:46:20|14065.38|13945.38|14072.13|13952.13|14072.13|13952.13|14065.38|13945.38|9
1643211990000|2022-01-26 15:46:30|14073.86|13953.86|14076.37|13956.37|14077.9|13957.9|14073.86|13953.86|10
1643212000000|2022-01-26 15:46:40|14075.84|13955.84|14071.24|13951.24|14075.84|13955.84|14071.21|13951.21|10
1643212010000|2022-01-26 15:46:50|14071.2|13951.2|14069.75|13949.75|14071.29|13951.29|14068.98|13948.98|10
1643212020000|2022-01-26 15:47:00|14069.47|13949.47|14068.79|13948.79|14069.47|13949.47|14068.3|13948.3|10
1643212030000|2022-01-26 15:47:10|14068.11|13948.11|14066.92|13946.92|14068.43|13948.43|14066.39|13946.39|10
1643212040000|2022-01-26 15:47:20|14066.53|13946.53|14067.6|13947.6|14067.91|13947.91|14066.32|13946.32|10
1643212050000|2022-01-26 15:47:30|14068.84|13948.84|14069.87|13949.87|14069.87|13949.87|14068.75|13948.75|10
1643212060000|2022-01-26 15:47:40|14068.73|13948.73|14067.04|13947.04|14069.97|13949.97|14067.04|13947.04|10
1643212070000|2022-01-26 15:47:50|14067.08|13947.08|14059.93|13939.93|14067.08|13947.08|14059.93|13939.93|10
1643212080000|2022-01-26 15:48:00|14059.03|13939.03|14052.16|13932.16|14059.03|13939.03|14052.08|13932.08|10
1643212090000|2022-01-26 15:48:10|14050.8|13930.8|14050.47|13930.47|14050.94|13930.94|14050.25|13930.25|10
1643212100000|2022-01-26 15:48:20|14050.48|13930.48|14049.49|13929.49|14050.58|13930.58|14048.59|13928.59|10
1643212110000|2022-01-26 15:48:30|14049.77|13929.77|14046.93|13926.93|14049.77|13929.77|14046.5|13926.5|10
1643212120000|2022-01-26 15:48:40|14047.13|13927.13|14047.85|13927.85|14049.06|13929.06|14046.64|13926.64|10
1643212130000|2022-01-26 15:48:50|14047.97|13927.97|14049.29|13929.29|14049.4|13929.4|14047.97|13927.97|10
1643212140000|2022-01-26 15:49:00|14050.17|13930.17|14048.24|13928.24|14050.17|13930.17|14048.15|13928.15|10
1643212150000|2022-01-26 15:49:10|14047.93|13927.93|14047.12|13927.12|14048.68|13928.68|14047.12|13927.12|9
1643212160000|2022-01-26 15:49:20|14046.47|13926.47|14043.48|13923.48|14046.47|13926.47|14043.48|13923.48|10
1643212170000|2022-01-26 15:49:30|14043.03|13923.03|14036.56|13916.56|14043.03|13923.03|14036.56|13916.56|10
1643212180000|2022-01-26 15:49:40|14033.92|13913.92|14026.35|13906.35|14033.92|13913.92|14026.31|13906.31|10
1643212190000|2022-01-26 15:49:50|14025.98|13905.98|14018.74|13898.74|14025.98|13905.98|14018.74|13898.74|10
1643212200000|2022-01-26 15:50:00|14018.87|13898.87|14009.03|13889.03|14018.87|13898.87|14009.03|13889.03|10
1643212210000|2022-01-26 15:50:10|14002.91|13882.91|14006.07|13886.07|14006.07|13886.07|14002.91|13882.91|10
1643212220000|2022-01-26 15:50:20|14003.62|13883.62|14012.15|13892.15|14012.15|13892.15|14003.62|13883.62|10
1643212230000|2022-01-26 15:50:30|14013.17|13893.17|14039.93|13919.93|14039.93|13919.93|14013.17|13893.17|10
1643212240000|2022-01-26 15:50:40|14039.75|13919.75|14048.43|13928.43|14049.2|13929.2|14039.75|13919.75|9
1643212250000|2022-01-26 15:50:50|14048.48|13928.48|14051.16|13931.16|14052.34|13932.34|14048.48|13928.48|10
1643212260000|2022-01-26 15:51:00|14050.63|13930.63|14049.65|13929.65|14051.34|13931.34|14049.65|13929.65|10
1643212270000|2022-01-26 15:51:10|14048.24|13928.24|14041.76|13921.76|14048.24|13928.24|14041.76|13921.76|10
1643212280000|2022-01-26 15:51:20|14041.72|13921.72|14039.62|13919.62|14042.41|13922.41|14039.62|13919.62|10
1643212290000|2022-01-26 15:51:30|14038.96|13918.96|14032.25|13912.25|14038.96|13918.96|14032.25|13912.25|10
1643212300000|2022-01-26 15:51:40|14031.68|13911.68|14031.92|13911.92|14032.18|13912.18|14030.44|13910.44|10
1643212310000|2022-01-26 15:51:50|14032.56|13912.56|14037.81|13917.81|14037.81|13917.81|14032.56|13912.56|10
1643212320000|2022-01-26 15:52:00|14038.95|13918.95|14040.82|13920.82|14040.82|13920.82|14038.73|13918.73|9
1643212330000|2022-01-26 15:52:10|14040.93|13920.93|14038.29|13918.29|14040.93|13920.93|14038.29|13918.29|10
1643212340000|2022-01-26 15:52:20|14038.47|13918.47|14038.22|13918.22|14038.82|13918.82|14037.67|13917.67|10
1643212350000|2022-01-26 15:52:30|14038.26|13918.26|14038.16|13918.16|14038.78|13918.78|14037.86|13917.86|10
1643212360000|2022-01-26 15:52:40|14038.13|13918.13|14041.88|13921.88|14041.88|13921.88|14038.13|13918.13|10
1643212370000|2022-01-26 15:52:50|14041.94|13921.94|14039.72|13919.72|14041.97|13921.97|14039.72|13919.72|9
1643212380000|2022-01-26 15:53:00|14039.6|13919.6|14039.06|13919.06|14039.63|13919.63|14038.68|13918.68|10
1643212390000|2022-01-26 15:53:10|14039|13919|14035.82|13915.82|14039.13|13919.13|14035.82|13915.82|9
1643212400000|2022-01-26 15:53:20|14036.39|13916.39|14038.12|13918.12|14038.46|13918.46|14036.16|13916.16|10
1643212410000|2022-01-26 15:53:30|14038.42|13918.42|14038.15|13918.15|14039.05|13919.05|14037.59|13917.59|10
1643212420000|2022-01-26 15:53:40|14037.53|13917.53|14037.67|13917.67|14037.67|13917.67|14036.42|13916.42|10
1643212430000|2022-01-26 15:53:50|14036.53|13916.53|14033.24|13913.24|14036.53|13916.53|14033.13|13913.13|10
1643212440000|2022-01-26 15:54:00|14033.26|13913.26|14036.46|13916.46|14036.46|13916.46|14033.26|13913.26|10
1643212450000|2022-01-26 15:54:10|14036.56|13916.56|14039.04|13919.04|14039.49|13919.49|14036.56|13916.56|10
1643212460000|2022-01-26 15:54:20|14039.08|13919.08|14040.96|13920.96|14040.99|13920.99|14039.08|13919.08|10
1643212470000|2022-01-26 15:54:30|14041.24|13921.24|14041.12|13921.12|14041.24|13921.24|14040.32|13920.32|10
1643212480000|2022-01-26 15:54:40|14040.62|13920.62|14042.57|13922.57|14042.57|13922.57|14040.62|13920.62|10
1643212490000|2022-01-26 15:54:50|14042.39|13922.39|14040.43|13920.43|14042.39|13922.39|14040.43|13920.43|10
1643212500000|2022-01-26 15:55:00|14040.75|13920.75|14037.89|13917.89|14040.75|13920.75|14037.89|13917.89|10
1643212510000|2022-01-26 15:55:10|14038.42|13918.42|14035.99|13915.99|14038.89|13918.89|14035.99|13915.99|10
1643212520000|2022-01-26 15:55:20|14034.79|13914.79|14031.13|13911.13|14034.79|13914.79|14031.13|13911.13|10
1643212530000|2022-01-26 15:55:30|14031.26|13911.26|14029.14|13909.14|14031.35|13911.35|14029.14|13909.14|9
1643212540000|2022-01-26 15:55:40|14028.36|13908.36|14025.25|13905.25|14028.36|13908.36|14025.13|13905.13|10
1643212550000|2022-01-26 15:55:50|14025.39|13905.39|14022.02|13902.02|14025.39|13905.39|14022.02|13902.02|10
1643212560000|2022-01-26 15:56:00|14022.37|13902.37|14026.24|13906.24|14026.24|13906.24|14022.37|13902.37|10
1643212570000|2022-01-26 15:56:10|14028.97|13908.97|14040.65|13920.65|14040.65|13920.65|14028.97|13908.97|10
1643212580000|2022-01-26 15:56:20|14040.6|13920.6|14045.63|13925.63|14045.63|13925.63|14040.6|13920.6|10
1643212590000|2022-01-26 15:56:30|14045.46|13925.46|14044.58|13924.58|14046.63|13926.63|14044.58|13924.58|10
1643212600000|2022-01-26 15:56:40|14044.54|13924.54|14045.26|13925.26|14046.09|13926.09|14044.54|13924.54|10
1643212610000|2022-01-26 15:56:50|14044.96|13924.96|14047.14|13927.14|14047.14|13927.14|14044.96|13924.96|10
1643212620000|2022-01-26 15:57:00|14047.56|13927.56|14048.27|13928.27|14048.27|13928.27|14046.82|13926.82|10
1643212630000|2022-01-26 15:57:10|14048.59|13928.59|14056.15|13936.15|14056.3|13936.3|14048.59|13928.59|10
1643212640000|2022-01-26 15:57:20|14057.02|13937.02|14065.12|13945.12|14065.12|13945.12|14057.02|13937.02|10
1643212650000|2022-01-26 15:57:30|14065.24|13945.24|14066.54|13946.54|14066.54|13946.54|14065.11|13945.11|10
1643212660000|2022-01-26 15:57:40|14066.79|13946.79|14067.04|13947.04|14067.04|13947.04|14066.05|13946.05|10
1643212670000|2022-01-26 15:57:50|14067.24|13947.24|14067.88|13947.88|14067.88|13947.88|14065.99|13945.99|10
1643212680000|2022-01-26 15:58:00|14068.9|13948.9|14072.42|13952.42|14072.42|13952.42|14068.9|13948.9|10
1643212690000|2022-01-26 15:58:10|14072.36|13952.36|14073.58|13953.58|14073.58|13953.58|14071.97|13951.97|10
1643212700000|2022-01-26 15:58:20|14073.57|13953.57|14075.69|13955.69|14075.69|13955.69|14073.23|13953.23|10
1643212710000|2022-01-26 15:58:30|14075.95|13955.95|14074.23|13954.23|14076.04|13956.04|14074.15|13954.15|10
1643212720000|2022-01-26 15:58:40|14073.47|13953.47|14074.06|13954.06|14074.06|13954.06|14073.04|13953.04|9
1643212730000|2022-01-26 15:58:50|14073.7|13953.7|14072.49|13952.49|14073.7|13953.7|14072.49|13952.49|10
1643212740000|2022-01-26 15:59:00|14072.66|13952.66|14071.25|13951.25|14072.71|13952.71|14071.25|13951.25|10
1643212750000|2022-01-26 15:59:10|14071.33|13951.33|14075.59|13955.59|14076.21|13956.21|14071.33|13951.33|10
1643212760000|2022-01-26 15:59:20|14075.93|13955.93|14078.17|13958.17|14078.17|13958.17|14075.93|13955.93|10
1643212770000|2022-01-26 15:59:30|14078.5|13958.5|14077.31|13957.31|14079.24|13959.24|14077.31|13957.31|10
1643212780000|2022-01-26 15:59:40|14077.63|13957.63|14079.18|13959.18|14079.48|13959.48|14077.63|13957.63|10
1643212790000|2022-01-26 15:59:50|14079.77|13959.77|14079.15|13959.15|14079.89|13959.89|14079.15|13959.15|10
1643212800000|2022-01-26 16:00:00|14079.23|13959.23|14074.88|13954.88|14079.23|13959.23|14074.53|13954.53|10
1643212810000|2022-01-26 16:00:10|14074.9|13954.9|14071.18|13951.18|14074.9|13954.9|14070.47|13950.47|10
1643212820000|2022-01-26 16:00:20|14071.2|13951.2|14068.67|13948.67|14071.22|13951.22|14068.67|13948.67|10
1643212830000|2022-01-26 16:00:30|14067.89|13947.89|14062.46|13942.46|14068.28|13948.28|14062.46|13942.46|10
1643212840000|2022-01-26 16:00:40|14060.47|13940.47|14057.18|13937.18|14060.65|13940.65|14057.18|13937.18|10
1643212850000|2022-01-26 16:00:50|14057.13|13937.13|14060.39|13940.39|14060.39|13940.39|14057.13|13937.13|10
1643212860000|2022-01-26 16:01:00|14060.86|13940.86|14057.44|13937.44|14060.86|13940.86|14057.44|13937.44|10
1643212870000|2022-01-26 16:01:10|14057.89|13937.89|14059.31|13939.31|14059.31|13939.31|14057.25|13937.25|10
1643212880000|2022-01-26 16:01:20|14059.63|13939.63|14057.68|13937.68|14059.84|13939.84|14057.68|13937.68|10
1643212890000|2022-01-26 16:01:30|14057.84|13937.84|14060.55|13940.55|14060.55|13940.55|14057.84|13937.84|10
1643212900000|2022-01-26 16:01:40|14060.65|13940.65|14063.07|13943.07|14063.07|13943.07|14060.65|13940.65|10
1643212910000|2022-01-26 16:01:50|14062.95|13942.95|14061.28|13941.28|14062.95|13942.95|14061.28|13941.28|10
1643212920000|2022-01-26 16:02:00|14061.45|13941.45|14062.03|13942.03|14062.51|13942.51|14061.45|13941.45|10
1643212930000|2022-01-26 16:02:10|14062.15|13942.15|14063.84|13943.84|14064.17|13944.17|14062.15|13942.15|10
1643212940000|2022-01-26 16:02:20|14063.76|13943.76|14068.01|13948.01|14068.01|13948.01|14062.98|13942.98|10
1643212950000|2022-01-26 16:02:30|14069.18|13949.18|14073.94|13953.94|14073.94|13953.94|14068.97|13948.97|10
1643212960000|2022-01-26 16:02:40|14073.52|13953.52|14072.44|13952.44|14073.99|13953.99|14072.44|13952.44|10
1643212970000|2022-01-26 16:02:50|14072.36|13952.36|14070.29|13950.29|14072.36|13952.36|14069.97|13949.97|10
1643212980000|2022-01-26 16:03:00|14071|13951|14068.86|13948.86|14071.26|13951.26|14068.86|13948.86|10
1643212990000|2022-01-26 16:03:10|14068.61|13948.61|14060.37|13940.37|14068.61|13948.61|14060.37|13940.37|10
1643213000000|2022-01-26 16:03:20|14059.74|13939.74|14056.76|13936.76|14060.09|13940.09|14056.76|13936.76|10
1643213010000|2022-01-26 16:03:30|14056.72|13936.72|14053.17|13933.17|14056.72|13936.72|14053.17|13933.17|10
1643213020000|2022-01-26 16:03:40|14054.12|13934.12|14053.19|13933.19|14054.71|13934.71|14053.19|13933.19|10
1643213030000|2022-01-26 16:03:50|14052.77|13932.77|14050.94|13930.94|14052.77|13932.77|14050.94|13930.94|9
1643213040000|2022-01-26 16:04:00|14051.2|13931.2|14051.05|13931.05|14052.47|13932.47|14051.05|13931.05|10
1643213050000|2022-01-26 16:04:10|14049.18|13929.18|14050.27|13930.27|14050.31|13930.31|14048.89|13928.89|10
1643213060000|2022-01-26 16:04:20|14050.62|13930.62|14056.63|13936.63|14056.63|13936.63|14050.62|13930.62|10
1643213070000|2022-01-26 16:04:30|14057.22|13937.22|14058.49|13938.49|14058.96|13938.96|14057.22|13937.22|10
1643213080000|2022-01-26 16:04:40|14059.56|13939.56|14059.67|13939.67|14059.69|13939.69|14058.68|13938.68|10
1643213090000|2022-01-26 16:04:50|14059.83|13939.83|14059.83|13939.83|14059.88|13939.88|14059.25|13939.25|10
1643213100000|2022-01-26 16:05:00|14060.22|13940.22|14059.21|13939.21|14060.22|13940.22|14058.47|13938.47|10
1643213110000|2022-01-26 16:05:10|14059.22|13939.22|14065.1|13945.1|14065.1|13945.1|14059.22|13939.22|10
1643213120000|2022-01-26 16:05:20|14065.48|13945.48|14070.57|13950.57|14070.57|13950.57|14065.48|13945.48|10
1643213130000|2022-01-26 16:05:30|14070.62|13950.62|14076.77|13956.77|14076.77|13956.77|14070.58|13950.58|10
1643213140000|2022-01-26 16:05:40|14077.28|13957.28|14080.7|13960.7|14080.7|13960.7|14077.28|13957.28|10
1643213150000|2022-01-26 16:05:50|14080.92|13960.92|14085.77|13965.77|14085.77|13965.77|14080.92|13960.92|10
1643213160000|2022-01-26 16:06:00|14086.31|13966.31|14089.75|13969.75|14089.75|13969.75|14086.28|13966.28|10
1643213170000|2022-01-26 16:06:10|14090.22|13970.22|14087.83|13967.83|14090.82|13970.82|14087.83|13967.83|10
1643213180000|2022-01-26 16:06:20|14088.04|13968.04|14086.91|13966.91|14088.07|13968.07|14086.91|13966.91|10
1643213190000|2022-01-26 16:06:30|14086.54|13966.54|14085.98|13965.98|14086.67|13966.67|14085.52|13965.52|10
1643213200000|2022-01-26 16:06:40|14087.69|13967.69|14096.71|13976.71|14096.85|13976.85|14087.69|13967.69|10
1643213210000|2022-01-26 16:06:50|14097.76|13977.76|14111.59|13991.59|14111.59|13991.59|14097.76|13977.76|10
1643213220000|2022-01-26 16:07:00|14112.8|13992.8|14112.67|13992.67|14113.72|13993.72|14112.67|13992.67|10
1643213230000|2022-01-26 16:07:10|14112.71|13992.71|14110.64|13990.64|14112.73|13992.73|14110.59|13990.59|10
1643213240000|2022-01-26 16:07:20|14110.39|13990.39|14106.84|13986.84|14110.39|13990.39|14106.84|13986.84|10
1643213250000|2022-01-26 16:07:30|14106.59|13986.59|14105.85|13985.85|14106.87|13986.87|14104.97|13984.97|10
1643213260000|2022-01-26 16:07:40|14106.1|13986.1|14111.4|13991.4|14111.53|13991.53|14105.92|13985.92|9
1643213270000|2022-01-26 16:07:50|14111.84|13991.84|14113.38|13993.38|14113.45|13993.45|14111.84|13991.84|10
1643213280000|2022-01-26 16:08:00|14113.95|13993.95|14116.59|13996.59|14116.95|13996.95|14113.93|13993.93|10
1643213290000|2022-01-26 16:08:10|14117.18|13997.18|14119.32|13999.32|14119.33|13999.33|14117.18|13997.18|10
1643213300000|2022-01-26 16:08:20|14119.73|13999.73|14113.43|13993.43|14120.03|14000.03|14113.24|13993.24|10
1643213310000|2022-01-26 16:08:30|14113.17|13993.17|14111.15|13991.15|14113.92|13993.92|14111.15|13991.15|10
1643213320000|2022-01-26 16:08:40|14111.48|13991.48|14113.97|13993.97|14113.97|13993.97|14111.48|13991.48|10
1643213330000|2022-01-26 16:08:50|14114.6|13994.6|14117.37|13997.37|14117.37|13997.37|14114.6|13994.6|10
1643213340000|2022-01-26 16:09:00|14117.33|13997.33|14121.6|14001.6|14121.6|14001.6|14117.21|13997.21|10
1643213350000|2022-01-26 16:09:10|14121.88|14001.88|14124.97|14004.97|14125.79|14005.79|14121.88|14001.88|10
1643213360000|2022-01-26 16:09:20|14124.48|14004.48|14121.09|14001.09|14124.48|14004.48|14121.09|14001.09|10
1643213370000|2022-01-26 16:09:30|14121.33|14001.33|14120.3|14000.3|14121.33|14001.33|14119.83|13999.83|10
1643213380000|2022-01-26 16:09:40|14119.86|13999.86|14119.16|13999.16|14119.86|13999.86|14118.82|13998.82|10
1643213390000|2022-01-26 16:09:50|14119.32|13999.32|14117.43|13997.43|14119.32|13999.32|14117.43|13997.43|9
1643213400000|2022-01-26 16:10:00|14117.42|13997.42|14117.82|13997.82|14117.82|13997.82|14115.95|13995.95|10
1643213410000|2022-01-26 16:10:10|14117.98|13997.98|14120.17|14000.17|14120.17|14000.17|14117.98|13997.98|10
1643213420000|2022-01-26 16:10:20|14120.88|14000.88|14121.04|14001.04|14122.1|14002.1|14120.87|14000.87|10
1643213430000|2022-01-26 16:10:30|14121.01|14001.01|14115.65|13995.65|14121.01|14001.01|14115.65|13995.65|10
1643213440000|2022-01-26 16:10:40|14115.19|13995.19|14114.6|13994.6|14115.19|13995.19|14114.44|13994.44|9
1643213450000|2022-01-26 16:10:50|14115.18|13995.18|14116.32|13996.32|14116.32|13996.32|14114.9|13994.9|10
1643213460000|2022-01-26 16:11:00|14116.68|13996.68|14115.65|13995.65|14118.27|13998.27|14115.65|13995.65|10
1643213470000|2022-01-26 16:11:10|14115.79|13995.79|14114.3|13994.3|14115.79|13995.79|14112.14|13992.14|10
1643213480000|2022-01-26 16:11:20|14115.18|13995.18|14118.01|13998.01|14118.98|13998.98|14115.18|13995.18|10
1643213490000|2022-01-26 16:11:30|14118.35|13998.35|14120.23|14000.23|14120.23|14000.23|14118.25|13998.25|10
1643213500000|2022-01-26 16:11:40|14120.63|14000.63|14123.02|14003.02|14123.02|14003.02|14120.63|14000.63|9
1643213510000|2022-01-26 16:11:50|14123.26|14003.26|14125.59|14005.59|14126.15|14006.15|14123.26|14003.26|10
1643213520000|2022-01-26 16:12:00|14125.73|14005.73|14127.9|14007.9|14127.9|14007.9|14125.73|14005.73|10
1643213530000|2022-01-26 16:12:10|14128.9|14008.9|14129.88|14009.88|14130.12|14010.12|14128.9|14008.9|10
1643213540000|2022-01-26 16:12:20|14129.96|14009.96|14127.5|14007.5|14130.14|14010.14|14127.5|14007.5|9
1643213550000|2022-01-26 16:12:30|14127.35|14007.35|14122.37|14002.37|14127.35|14007.35|14122.37|14002.37|10
1643213560000|2022-01-26 16:12:40|14122.2|14002.2|14121.77|14001.77|14122.2|14002.2|14121.6|14001.6|10
1643213570000|2022-01-26 16:12:50|14122.44|14002.44|14125.52|14005.52|14125.52|14005.52|14122.31|14002.31|10
1643213580000|2022-01-26 16:13:00|14126.49|14006.49|14125.42|14005.42|14126.84|14006.84|14125.42|14005.42|10
1643213590000|2022-01-26 16:13:10|14125.46|14005.46|14124.09|14004.09|14125.46|14005.46|14123.78|14003.78|10
1643213600000|2022-01-26 16:13:20|14124.06|14004.06|14122.29|14002.29|14124.06|14004.06|14121.9|14001.9|10
1643213610000|2022-01-26 16:13:30|14122.01|14002.01|14125.62|14005.62|14125.62|14005.62|14122.01|14002.01|10
1643213620000|2022-01-26 16:13:40|14125.7|14005.7|14124.88|14004.88|14126.31|14006.31|14124.88|14004.88|10
1643213630000|2022-01-26 16:13:50|14125.11|14005.11|14123.76|14003.76|14125.11|14005.11|14123.76|14003.76|10
1643213640000|2022-01-26 16:14:00|14122.81|14002.81|14120.57|14000.57|14122.81|14002.81|14119.7|13999.7|10
1643213650000|2022-01-26 16:14:10|14120.62|14000.62|14123.08|14003.08|14123.09|14003.09|14120.62|14000.62|10
1643213660000|2022-01-26 16:14:20|14122.72|14002.72|14122.51|14002.51|14123.25|14003.25|14121.84|14001.84|10
1643213670000|2022-01-26 16:14:30|14121.96|14001.96|14124.58|14004.58|14124.58|14004.58|14121.96|14001.96|10
1643213680000|2022-01-26 16:14:40|14124.8|14004.8|14130.05|14010.05|14130.2|14010.2|14124.78|14004.78|10
1643213690000|2022-01-26 16:14:50|14130.47|14010.47|14131.38|14011.38|14132.55|14012.55|14130.47|14010.47|10
1643213700000|2022-01-26 16:15:00|14132.26|14012.26|14133.1|14013.1|14133.19|14013.19|14131.77|14011.77|10
1643213710000|2022-01-26 16:15:10|14132.91|14012.91|14131.76|14011.76|14133.08|14013.08|14131.76|14011.76|10
1643213720000|2022-01-26 16:15:20|14131.92|14011.92|14132.21|14012.21|14132.21|14012.21|14131.33|14011.33|10
1643213730000|2022-01-26 16:15:30|14132.53|14012.53|14129.31|14009.31|14132.53|14012.53|14129.31|14009.31|10
1643213740000|2022-01-26 16:15:40|14129.27|14009.27|14125.83|14005.83|14129.27|14009.27|14125.83|14005.83|10
1643213750000|2022-01-26 16:15:50|14125.07|14005.07|14123.25|14003.25|14125.07|14005.07|14123.25|14003.25|10
1643213760000|2022-01-26 16:16:00|14123.03|14003.03|14119.6|13999.6|14123.03|14003.03|14119.6|13999.6|10
1643213770000|2022-01-26 16:16:10|14119.71|13999.71|14124.67|14004.67|14124.67|14004.67|14119.71|13999.71|10
1643213780000|2022-01-26 16:16:20|14125.09|14005.09|14128.07|14008.07|14128.07|14008.07|14125.09|14005.09|10
1643213790000|2022-01-26 16:16:30|14128.35|14008.35|14140.75|14020.75|14141.07|14021.07|14128.35|14008.35|10
1643213800000|2022-01-26 16:16:40|14140.99|14020.99|14142.39|14022.39|14142.78|14022.78|14140.99|14020.99|10
1643213810000|2022-01-26 16:16:50|14142.64|14022.64|14142.42|14022.42|14143.42|14023.42|14142.03|14022.03|10
1643213820000|2022-01-26 16:17:00|14140.86|14020.86|14137.84|14017.84|14140.86|14020.86|14137.84|14017.84|10
1643213830000|2022-01-26 16:17:10|14137.53|14017.53|14132.8|14012.8|14137.9|14017.9|14132.8|14012.8|10
1643213840000|2022-01-26 16:17:20|14131.45|14011.45|14125.2|14005.2|14131.45|14011.45|14125.07|14005.07|10
1643213850000|2022-01-26 16:17:30|14124.99|14004.99|14118.79|13998.79|14124.99|14004.99|14118.79|13998.79|10
1643213860000|2022-01-26 16:17:40|14117.99|13997.99|14115.58|13995.58|14117.99|13997.99|14115.33|13995.33|10
1643213870000|2022-01-26 16:17:50|14114.99|13994.99|14111.62|13991.62|14115.21|13995.21|14111.42|13991.42|10
1643213880000|2022-01-26 16:18:00|14111.68|13991.68|14111.67|13991.67|14112.22|13992.22|14110.99|13990.99|10
1643213890000|2022-01-26 16:18:10|14112.19|13992.19|14113.52|13993.52|14113.9|13993.9|14112.19|13992.19|10
1643213900000|2022-01-26 16:18:20|14113.96|13993.96|14116.44|13996.44|14116.73|13996.73|14113.96|13993.96|10
1643213910000|2022-01-26 16:18:30|14116.19|13996.19|14116.06|13996.06|14116.66|13996.66|14115.92|13995.92|10
1643213920000|2022-01-26 16:18:40|14114.74|13994.74|14113.56|13993.56|14114.96|13994.96|14113.56|13993.56|10
1643213930000|2022-01-26 16:18:50|14113.46|13993.46|14113.07|13993.07|14113.46|13993.46|14112.02|13992.02|10
1643213940000|2022-01-26 16:19:00|14113.38|13993.38|14111.84|13991.84|14114.08|13994.08|14111.84|13991.84|10
1643213950000|2022-01-26 16:19:10|14110.79|13990.79|14106.47|13986.47|14110.81|13990.81|14106.47|13986.47|10
1643213960000|2022-01-26 16:19:20|14106.63|13986.63|14106.37|13986.37|14106.63|13986.63|14106.12|13986.12|9
1643213970000|2022-01-26 16:19:30|14106.36|13986.36|14106.59|13986.59|14106.59|13986.59|14105.62|13985.62|10
1643213980000|2022-01-26 16:19:40|14106.56|13986.56|14107.13|13987.13|14107.65|13987.65|14106.56|13986.56|10
1643213990000|2022-01-26 16:19:50|14107.12|13987.12|14104.75|13984.75|14107.12|13987.12|14104.75|13984.75|10
1643214000000|2022-01-26 16:20:00|14104.62|13984.62|14106.74|13986.74|14106.74|13986.74|14104.46|13984.46|10
1643214010000|2022-01-26 16:20:10|14106.7|13986.7|14108.87|13988.87|14109.27|13989.27|14105.95|13985.95|10
1643214020000|2022-01-26 16:20:20|14108.9|13988.9|14113.32|13993.32|14113.32|13993.32|14108.9|13988.9|10
1643214030000|2022-01-26 16:20:30|14114|13994|14113.84|13993.84|14114.17|13994.17|14113.53|13993.53|10
1643214040000|2022-01-26 16:20:40|14113.34|13993.34|14110.02|13990.02|14113.34|13993.34|14110.02|13990.02|10
1643214050000|2022-01-26 16:20:50|14109.98|13989.98|14110.24|13990.24|14110.3|13990.3|14109.98|13989.98|10
1643214060000|2022-01-26 16:21:00|14110.07|13990.07|14111.49|13991.49|14111.49|13991.49|14109.22|13989.22|10
1643214070000|2022-01-26 16:21:10|14111.44|13991.44|14107.57|13987.57|14111.44|13991.44|14107.57|13987.57|10
1643214080000|2022-01-26 16:21:20|14107.17|13987.17|14107.42|13987.42|14107.63|13987.63|14106.58|13986.58|10
1643214090000|2022-01-26 16:21:30|14107.41|13987.41|14107.55|13987.55|14107.77|13987.77|14106.97|13986.97|9
1643214100000|2022-01-26 16:21:40|14107.77|13987.77|14105.46|13985.46|14107.77|13987.77|14105.46|13985.46|10
1643214110000|2022-01-26 16:21:50|14105.1|13985.1|14104.42|13984.42|14105.33|13985.33|14104.13|13984.13|9
1643214120000|2022-01-26 16:22:00|14104.28|13984.28|14106.88|13986.88|14106.88|13986.88|14104.05|13984.05|10
1643214130000|2022-01-26 16:22:10|14107.84|13987.84|14109.35|13989.35|14109.35|13989.35|14107.11|13987.11|10
1643214140000|2022-01-26 16:22:20|14110.49|13990.49|14114.21|13994.21|14114.56|13994.56|14110.49|13990.49|10
1643214150000|2022-01-26 16:22:30|14114.36|13994.36|14117.01|13997.01|14117.01|13997.01|14114.36|13994.36|10
1643214160000|2022-01-26 16:22:40|14117.38|13997.38|14117.82|13997.82|14118.48|13998.48|14117.26|13997.26|10
1643214170000|2022-01-26 16:22:50|14117.53|13997.53|14118.45|13998.45|14118.45|13998.45|14117.43|13997.43|10
1643214180000|2022-01-26 16:23:00|14118.28|13998.28|14122.2|14002.2|14122.2|14002.2|14118.28|13998.28|10
1643214190000|2022-01-26 16:23:10|14122.59|14002.59|14124.93|14004.93|14125.56|14005.56|14122.59|14002.59|10
1643214200000|2022-01-26 16:23:20|14124.74|14004.74|14123.01|14003.01|14124.74|14004.74|14123.01|14003.01|10
1643214210000|2022-01-26 16:23:30|14122.84|14002.84|14120.92|14000.92|14122.84|14002.84|14120.68|14000.68|10
1643214220000|2022-01-26 16:23:40|14121.03|14001.03|14123.69|14003.69|14123.87|14003.87|14121.03|14001.03|10
1643214230000|2022-01-26 16:23:50|14123.53|14003.53|14129.15|14009.15|14129.15|14009.15|14123.53|14003.53|10
1643214240000|2022-01-26 16:24:00|14129.63|14009.63|14133|14013|14133|14013|14129.63|14009.63|9
1643214250000|2022-01-26 16:24:10|14133.46|14013.46|14135.15|14015.15|14135.66|14015.66|14133.46|14013.46|10
1643214260000|2022-01-26 16:24:20|14135.18|14015.18|14133.63|14013.63|14135.18|14015.18|14133.63|14013.63|10
1643214270000|2022-01-26 16:24:30|14132.93|14012.93|14129.55|14009.55|14132.93|14012.93|14129.55|14009.55|10
1643214280000|2022-01-26 16:24:40|14129.27|14009.27|14126.37|14006.37|14129.27|14009.27|14126.32|14006.32|9
1643214290000|2022-01-26 16:24:50|14126.4|14006.4|14125.09|14005.09|14126.51|14006.51|14125.09|14005.09|10
1643214300000|2022-01-26 16:25:00|14124.87|14004.87|14123.27|14003.27|14125.39|14005.39|14123.27|14003.27|10
1643214310000|2022-01-26 16:25:10|14123.02|14003.02|14122.34|14002.34|14123.02|14003.02|14122.06|14002.06|10
1643214320000|2022-01-26 16:25:20|14121.55|14001.55|14122.07|14002.07|14122.07|14002.07|14121.32|14001.32|10
1643214330000|2022-01-26 16:25:30|14122.05|14002.05|14122.01|14002.01|14122.22|14002.22|14121.88|14001.88|9
1643214340000|2022-01-26 16:25:40|14121.82|14001.82|14122.5|14002.5|14122.87|14002.87|14121.78|14001.78|10
1643214350000|2022-01-26 16:25:50|14122.97|14002.97|14124.49|14004.49|14124.49|14004.49|14122.92|14002.92|9
1643214360000|2022-01-26 16:26:00|14124.39|14004.39|14125.24|14005.24|14125.24|14005.24|14123.89|14003.89|10
1643214370000|2022-01-26 16:26:10|14125.48|14005.48|14124.75|14004.75|14125.65|14005.65|14124.75|14004.75|10
1643214380000|2022-01-26 16:26:20|14124.64|14004.64|14126.18|14006.18|14126.18|14006.18|14124.64|14004.64|10
1643214390000|2022-01-26 16:26:30|14126.37|14006.37|14127.01|14007.01|14127.03|14007.03|14125.95|14005.95|10
1643214400000|2022-01-26 16:26:40|14126.5|14006.5|14128.75|14008.75|14128.75|14008.75|14126.48|14006.48|9
1643214410000|2022-01-26 16:26:50|14129.77|14009.77|14130.05|14010.05|14130.38|14010.38|14129.68|14009.68|10
1643214420000|2022-01-26 16:27:00|14130.41|14010.41|14129.43|14009.43|14130.41|14010.41|14129.43|14009.43|10
1643214430000|2022-01-26 16:27:10|14129.36|14009.36|14129.01|14009.01|14129.71|14009.71|14129.01|14009.01|10
1643214440000|2022-01-26 16:27:20|14128.89|14008.89|14127.81|14007.81|14128.93|14008.93|14127.81|14007.81|10
1643214450000|2022-01-26 16:27:30|14127.58|14007.58|14126.85|14006.85|14127.58|14007.58|14126.31|14006.31|10
1643214460000|2022-01-26 16:27:40|14126.74|14006.74|14124.12|14004.12|14126.84|14006.84|14124.12|14004.12|10
1643214470000|2022-01-26 16:27:50|14124.59|14004.59|14123.6|14003.6|14124.59|14004.59|14123.44|14003.44|10
1643214480000|2022-01-26 16:28:00|14123.63|14003.63|14123.79|14003.79|14124.9|14004.9|14123.53|14003.53|10
1643214490000|2022-01-26 16:28:10|14124.16|14004.16|14127.12|14007.12|14127.12|14007.12|14124.16|14004.16|10
1643214500000|2022-01-26 16:28:20|14127.99|14007.99|14130.29|14010.29|14130.29|14010.29|14127.99|14007.99|9
1643214510000|2022-01-26 16:28:30|14130.16|14010.16|14132.62|14012.62|14132.62|14012.62|14129.84|14009.84|10
1643214520000|2022-01-26 16:28:40|14133.08|14013.08|14138.05|14018.05|14138.05|14018.05|14133.08|14013.08|10
1643214530000|2022-01-26 16:28:50|14138.45|14018.45|14140.15|14020.15|14140.15|14020.15|14138.4|14018.4|9
1643214540000|2022-01-26 16:29:00|14140.17|14020.17|14139.1|14019.1|14140.17|14020.17|14139.1|14019.1|9
1643214550000|2022-01-26 16:29:10|14138.78|14018.78|14136.06|14016.06|14138.78|14018.78|14136.06|14016.06|10
1643214560000|2022-01-26 16:29:20|14135.72|14015.72|14130.29|14010.29|14135.72|14015.72|14130.29|14010.29|10
1643214570000|2022-01-26 16:29:30|14129.26|14009.26|14127.06|14007.06|14129.44|14009.44|14127.06|14007.06|10
1643214580000|2022-01-26 16:29:40|14126.16|14006.16|14125.85|14005.85|14126.5|14006.5|14125.83|14005.83|10
1643214590000|2022-01-26 16:29:50|14125.84|14005.84|14125.42|14005.42|14125.84|14005.84|14125.25|14005.25|10
1643214600000|2022-01-26 16:30:00|14125.81|14005.81|14127.47|14007.47|14127.47|14007.47|14125.8|14005.8|10
1643214610000|2022-01-26 16:30:10|14127.69|14007.69|14126.92|14006.92|14127.69|14007.69|14126.66|14006.66|10
1643214620000|2022-01-26 16:30:20|14127.26|14007.26|14128.95|14008.95|14128.95|14008.95|14127.26|14007.26|10
1643214630000|2022-01-26 16:30:30|14128.89|14008.89|14129.99|14009.99|14130.09|14010.09|14128.89|14008.89|10
1643214640000|2022-01-26 16:30:40|14130.27|14010.27|14132.73|14012.73|14132.73|14012.73|14130.27|14010.27|9
1643214650000|2022-01-26 16:30:50|14132.66|14012.66|14133.41|14013.41|14133.41|14013.41|14132.42|14012.42|10
1643214660000|2022-01-26 16:31:00|14133.56|14013.56|14134.71|14014.71|14135.1|14015.1|14133.31|14013.31|10
1643214670000|2022-01-26 16:31:10|14135.13|14015.13|14139.48|14019.48|14139.48|14019.48|14135.13|14015.13|10
1643214680000|2022-01-26 16:31:20|14140.32|14020.32|14142.07|14022.07|14142.21|14022.21|14140.32|14020.32|10
1643214690000|2022-01-26 16:31:30|14142.56|14022.56|14142.06|14022.06|14142.83|14022.83|14141.85|14021.85|10
1643214700000|2022-01-26 16:31:40|14141.71|14021.71|14143.1|14023.1|14143.1|14023.1|14141.23|14021.23|10
1643214710000|2022-01-26 16:31:50|14143.51|14023.51|14143.87|14023.87|14145.37|14025.37|14143.51|14023.51|10
1643214720000|2022-01-26 16:32:00|14143.76|14023.76|14142.1|14022.1|14143.76|14023.76|14142.1|14022.1|10
1643214730000|2022-01-26 16:32:10|14142.15|14022.15|14132.31|14012.31|14142.15|14022.15|14132.31|14012.31|10
1643214740000|2022-01-26 16:32:20|14132.29|14012.29|14129.96|14009.96|14132.43|14012.43|14129.72|14009.72|10
1643214750000|2022-01-26 16:32:30|14130.04|14010.04|14132.57|14012.57|14132.57|14012.57|14129.47|14009.47|10
1643214760000|2022-01-26 16:32:40|14132.91|14012.91|14135.74|14015.74|14135.74|14015.74|14132.91|14012.91|10
1643214770000|2022-01-26 16:32:50|14136.44|14016.44|14137.06|14017.06|14137.06|14017.06|14136.23|14016.23|10
1643214780000|2022-01-26 16:33:00|14137.12|14017.12|14136.52|14016.52|14138.08|14018.08|14136.44|14016.44|10
1643214790000|2022-01-26 16:33:10|14136.03|14016.03|14132.95|14012.95|14136.03|14016.03|14132.66|14012.66|10
1643214800000|2022-01-26 16:33:20|14132.75|14012.75|14132.04|14012.04|14132.86|14012.86|14132.04|14012.04|10
1643214810000|2022-01-26 16:33:30|14132.16|14012.16|14129.82|14009.82|14132.16|14012.16|14129.82|14009.82|9
1643214820000|2022-01-26 16:33:40|14129.96|14009.96|14128|14008|14129.96|14009.96|14128|14008|10
1643214830000|2022-01-26 16:33:50|14128.17|14008.17|14128.3|14008.3|14129.04|14009.04|14128|14008|10
1643214840000|2022-01-26 16:34:00|14128.19|14008.19|14126.73|14006.73|14128.84|14008.84|14126.73|14006.73|10
1643214850000|2022-01-26 16:34:10|14126.67|14006.67|14115.39|13995.39|14126.67|14006.67|14115.39|13995.39|10
1643214860000|2022-01-26 16:34:20|14113.59|13993.59|14106.13|13986.13|14113.59|13993.59|14106.13|13986.13|10
1643214870000|2022-01-26 16:34:30|14105.11|13985.11|14104.2|13984.2|14105.12|13985.12|14103.93|13983.93|10
1643214880000|2022-01-26 16:34:40|14104.33|13984.33|14105.05|13985.05|14105.05|13985.05|14103.9|13983.9|10
1643214890000|2022-01-26 16:34:50|14105.49|13985.49|14104.82|13984.82|14106.56|13986.56|14104.82|13984.82|10
1643214900000|2022-01-26 16:35:00|14104.7|13984.7|14103.34|13983.34|14104.99|13984.99|14103.26|13983.26|10
1643214910000|2022-01-26 16:35:10|14103.38|13983.38|14101.78|13981.78|14103.38|13983.38|14101.78|13981.78|10
1643214920000|2022-01-26 16:35:20|14101.63|13981.63|14099.03|13979.03|14101.63|13981.63|14098.39|13978.39|9
1643214930000|2022-01-26 16:35:30|14098.84|13978.84|14099.48|13979.48|14099.48|13979.48|14097.71|13977.71|10
1643214940000|2022-01-26 16:35:40|14099.83|13979.83|14100.46|13980.46|14100.46|13980.46|14099.43|13979.43|10
1643214950000|2022-01-26 16:35:50|14101.28|13981.28|14101.79|13981.79|14101.79|13981.79|14100.81|13980.81|10
1643214960000|2022-01-26 16:36:00|14102.23|13982.23|14103.1|13983.1|14103.36|13983.36|14102.23|13982.23|10
1643214970000|2022-01-26 16:36:10|14102.86|13982.86|14105.63|13985.63|14105.63|13985.63|14102.35|13982.35|10
1643214980000|2022-01-26 16:36:20|14105.7|13985.7|14102.11|13982.11|14105.7|13985.7|14102.11|13982.11|10
1643214990000|2022-01-26 16:36:30|14102.15|13982.15|14099.93|13979.93|14102.15|13982.15|14099.54|13979.54|10
1643215000000|2022-01-26 16:36:40|14099.9|13979.9|14096.37|13976.37|14100.21|13980.21|14096.37|13976.37|10
1643215010000|2022-01-26 16:36:50|14095.37|13975.37|14091.38|13971.38|14095.37|13975.37|14091.31|13971.31|10
1643215020000|2022-01-26 16:37:00|14091.12|13971.12|14088.56|13968.56|14092.16|13972.16|14088.56|13968.56|10
1643215030000|2022-01-26 16:37:10|14088.36|13968.36|14085.07|13965.07|14088.55|13968.55|14085.07|13965.07|10
1643215040000|2022-01-26 16:37:20|14085.09|13965.09|14078.31|13958.31|14085.09|13965.09|14078.31|13958.31|10
1643215050000|2022-01-26 16:37:30|14078.02|13958.02|14076.09|13956.09|14078.13|13958.13|14076.09|13956.09|10
1643215060000|2022-01-26 16:37:40|14075.42|13955.42|14069.36|13949.36|14075.42|13955.42|14069.36|13949.36|10
1643215070000|2022-01-26 16:37:50|14067.87|13947.87|14065.65|13945.65|14067.87|13947.87|14065.57|13945.57|10
1643215080000|2022-01-26 16:38:00|14065.2|13945.2|14066.67|13946.67|14066.67|13946.67|14065.2|13945.2|10
1643215090000|2022-01-26 16:38:10|14066.81|13946.81|14067.23|13947.23|14067.74|13947.74|14066.77|13946.77|9
1643215100000|2022-01-26 16:38:20|14067.07|13947.07|14066.5|13946.5|14067.7|13947.7|14066.5|13946.5|9
1643215110000|2022-01-26 16:38:30|14065.65|13945.65|14064.21|13944.21|14065.65|13945.65|14064.21|13944.21|10
1643215120000|2022-01-26 16:38:40|14064.48|13944.48|14064.89|13944.89|14064.89|13944.89|14063.86|13943.86|10
1643215130000|2022-01-26 16:38:50|14065.33|13945.33|14066.95|13946.95|14066.95|13946.95|14065.33|13945.33|10
1643215140000|2022-01-26 16:39:00|14066.87|13946.87|14067.8|13947.8|14068.27|13948.27|14066.87|13946.87|10
1643215150000|2022-01-26 16:39:10|14067.88|13947.88|14069.89|13949.89|14069.89|13949.89|14067.88|13947.88|10
1643215160000|2022-01-26 16:39:20|14070.83|13950.83|14074.72|13954.72|14074.72|13954.72|14070.83|13950.83|10
1643215170000|2022-01-26 16:39:30|14074.34|13954.34|14075.26|13955.26|14075.26|13955.26|14074.34|13954.34|9
1643215180000|2022-01-26 16:39:40|14075.65|13955.65|14079.69|13959.69|14079.69|13959.69|14075.65|13955.65|10
1643215190000|2022-01-26 16:39:50|14080.26|13960.26|14081.26|13961.26|14081.41|13961.41|14080.26|13960.26|10
1643215200000|2022-01-26 16:40:00|14081.58|13961.58|14082.86|13962.86|14082.86|13962.86|14081.54|13961.54|9
1643215210000|2022-01-26 16:40:10|14082.87|13962.87|14082.36|13962.36|14082.87|13962.87|14082.14|13962.14|10
1643215220000|2022-01-26 16:40:20|14081.91|13961.91|14084.51|13964.51|14084.52|13964.52|14081.91|13961.91|10
1643215230000|2022-01-26 16:40:30|14084.34|13964.34|14085.5|13965.5|14085.5|13965.5|14084|13964|10
1643215240000|2022-01-26 16:40:40|14084.24|13964.24|14097.84|13977.84|14097.84|13977.84|14084.24|13964.24|10
1643215250000|2022-01-26 16:40:50|14099.51|13979.51|14100.69|13980.69|14100.88|13980.88|14099.49|13979.49|10
1643215260000|2022-01-26 16:41:00|14100.86|13980.86|14107.52|13987.52|14107.52|13987.52|14100.7|13980.7|10
1643215270000|2022-01-26 16:41:10|14108.05|13988.05|14117.99|13997.99|14117.99|13997.99|14108.05|13988.05|10
1643215280000|2022-01-26 16:41:20|14119.06|13999.06|14122.61|14002.61|14122.93|14002.93|14119.06|13999.06|10
1643215290000|2022-01-26 16:41:30|14122.28|14002.28|14124.86|14004.86|14125.15|14005.15|14122.28|14002.28|10
1643215300000|2022-01-26 16:41:40|14125.32|14005.32|14126.13|14006.13|14126.13|14006.13|14124.99|14004.99|10
1643215310000|2022-01-26 16:41:50|14126.22|14006.22|14126.34|14006.34|14126.51|14006.51|14125.59|14005.59|9
1643215320000|2022-01-26 16:42:00|14125.18|14005.18|14123.38|14003.38|14125.73|14005.73|14123.38|14003.38|9
1643215330000|2022-01-26 16:42:10|14123.11|14003.11|14121.76|14001.76|14123.11|14003.11|14121.62|14001.62|10
1643215340000|2022-01-26 16:42:20|14122.1|14002.1|14121.22|14001.22|14122.29|14002.29|14121.22|14001.22|10
1643215350000|2022-01-26 16:42:30|14121.15|14001.15|14118.69|13998.69|14121.15|14001.15|14118.69|13998.69|10
1643215360000|2022-01-26 16:42:40|14118.55|13998.55|14116.28|13996.28|14118.55|13998.55|14116.28|13996.28|10
1643215370000|2022-01-26 16:42:50|14115.83|13995.83|14114.98|13994.98|14115.83|13995.83|14114.55|13994.55|10
1643215380000|2022-01-26 16:43:00|14115.03|13995.03|14116|13996|14116.2|13996.2|14115.03|13995.03|8
1643215390000|2022-01-26 16:43:10|14115.99|13995.99|14115.17|13995.17|14116.08|13996.08|14115.04|13995.04|9
1643215400000|2022-01-26 16:43:20|14114.91|13994.91|14114.76|13994.76|14115.04|13995.04|14114.27|13994.27|10
1643215410000|2022-01-26 16:43:30|14115.39|13995.39|14116.59|13996.59|14116.59|13996.59|14115.19|13995.19|10
1643215420000|2022-01-26 16:43:40|14117.76|13997.76|14121.82|14001.82|14121.82|14001.82|14117.76|13997.76|10
1643215430000|2022-01-26 16:43:50|14121.57|14001.57|14126.8|14006.8|14126.8|14006.8|14121.34|14001.34|10
1643215440000|2022-01-26 16:44:00|14127.27|14007.27|14126.48|14006.48|14127.46|14007.46|14126.48|14006.48|10
1643215450000|2022-01-26 16:44:10|14126.5|14006.5|14123.71|14003.71|14126.5|14006.5|14123.01|14003.01|10
1643215460000|2022-01-26 16:44:20|14123.46|14003.46|14121.14|14001.14|14123.46|14003.46|14120.95|14000.95|10
1643215470000|2022-01-26 16:44:30|14121.24|14001.24|14119.75|13999.75|14121.26|14001.26|14119.75|13999.75|9
1643215480000|2022-01-26 16:44:40|14119.54|13999.54|14117.27|13997.27|14119.54|13999.54|14117.15|13997.15|10
1643215490000|2022-01-26 16:44:50|14117.79|13997.79|14117.9|13997.9|14118.25|13998.25|14117.79|13997.79|10
1643215500000|2022-01-26 16:45:00|14117.99|13997.99|14120.41|14000.41|14120.41|14000.41|14117.35|13997.35|10
1643215510000|2022-01-26 16:45:10|14120.44|14000.44|14122.23|14002.23|14122.74|14002.74|14120.44|14000.44|10
1643215520000|2022-01-26 16:45:20|14122.05|14002.05|14121.71|14001.71|14122.13|14002.13|14121.46|14001.46|10
1643215530000|2022-01-26 16:45:30|14122.05|14002.05|14119.98|13999.98|14122.63|14002.63|14119.98|13999.98|10
1643215540000|2022-01-26 16:45:40|14121.55|14001.55|14120.09|14000.09|14121.8|14001.8|14120.09|14000.09|10
1643215550000|2022-01-26 16:45:50|14120.07|14000.07|14119.05|13999.05|14120.07|14000.07|14118.42|13998.42|10
1643215560000|2022-01-26 16:46:00|14119.56|13999.56|14117.75|13997.75|14119.88|13999.88|14117.75|13997.75|10
1643215570000|2022-01-26 16:46:10|14117.78|13997.78|14118.62|13998.62|14118.67|13998.67|14116.79|13996.79|10
1643215580000|2022-01-26 16:46:20|14119.32|13999.32|14122.76|14002.76|14122.76|14002.76|14119.29|13999.29|10
1643215590000|2022-01-26 16:46:30|14123.42|14003.42|14126.86|14006.86|14126.86|14006.86|14123.42|14003.42|10
1643215600000|2022-01-26 16:46:40|14127.35|14007.35|14128.4|14008.4|14128.4|14008.4|14127.35|14007.35|10
1643215610000|2022-01-26 16:46:50|14128.29|14008.29|14127.43|14007.43|14128.29|14008.29|14127.43|14007.43|10
1643215620000|2022-01-26 16:47:00|14127.02|14007.02|14125.31|14005.31|14127.02|14007.02|14125.02|14005.02|10
1643215630000|2022-01-26 16:47:10|14124.93|14004.93|14124.07|14004.07|14125.23|14005.23|14124.07|14004.07|10
1643215640000|2022-01-26 16:47:20|14123.81|14003.81|14124.72|14004.72|14124.72|14004.72|14123.51|14003.51|10
1643215650000|2022-01-26 16:47:30|14125.26|14005.26|14125.67|14005.67|14125.77|14005.77|14124.68|14004.68|10
1643215660000|2022-01-26 16:47:40|14125.8|14005.8|14128.05|14008.05|14128.05|14008.05|14125.71|14005.71|10
1643215670000|2022-01-26 16:47:50|14128.71|14008.71|14130.83|14010.83|14131.83|14011.83|14128.64|14008.64|10
1643215680000|2022-01-26 16:48:00|14131.49|14011.49|14131.54|14011.54|14131.54|14011.54|14130.58|14010.58|10
1643215690000|2022-01-26 16:48:10|14131.85|14011.85|14132.34|14012.34|14133.7|14013.7|14131.82|14011.82|10
1643215700000|2022-01-26 16:48:20|14132.1|14012.1|14131.55|14011.55|14132.1|14012.1|14131.4|14011.4|10
1643215710000|2022-01-26 16:48:30|14131.72|14011.72|14131.87|14011.87|14132.59|14012.59|14131.72|14011.72|10
1643215720000|2022-01-26 16:48:40|14131.98|14011.98|14133.24|14013.24|14133.57|14013.57|14131.98|14011.98|10
1643215730000|2022-01-26 16:48:50|14133.33|14013.33|14133.1|14013.1|14133.95|14013.95|14132.86|14012.86|10
1643215740000|2022-01-26 16:49:00|14132.98|14012.98|14133.25|14013.25|14133.5|14013.5|14132.71|14012.71|10
1643215750000|2022-01-26 16:49:10|14132.74|14012.74|14132.38|14012.38|14132.74|14012.74|14132.09|14012.09|10
1643215760000|2022-01-26 16:49:20|14132.63|14012.63|14130.27|14010.27|14132.63|14012.63|14130.27|14010.27|10
1643215770000|2022-01-26 16:49:30|14129.38|14009.38|14125.12|14005.12|14129.38|14009.38|14125.12|14005.12|10
1643215780000|2022-01-26 16:49:40|14124.61|14004.61|14122.75|14002.75|14124.61|14004.61|14122.59|14002.59|10
1643215790000|2022-01-26 16:49:50|14122.69|14002.69|14123.52|14003.52|14123.52|14003.52|14122.09|14002.09|10
1643215800000|2022-01-26 16:50:00|14124.15|14004.15|14125.88|14005.88|14125.88|14005.88|14124.15|14004.15|10
1643215810000|2022-01-26 16:50:10|14125.09|14005.09|14123.48|14003.48|14126.27|14006.27|14123.39|14003.39|10
1643215820000|2022-01-26 16:50:20|14123.15|14003.15|14117.71|13997.71|14123.15|14003.15|14117.71|13997.71|10
1643215830000|2022-01-26 16:50:30|14117.45|13997.45|14115.84|13995.84|14117.45|13997.45|14115.7|13995.7|10
1643215840000|2022-01-26 16:50:40|14116.09|13996.09|14114.06|13994.06|14116.09|13996.09|14114.06|13994.06|10
1643215850000|2022-01-26 16:50:50|14114.16|13994.16|14115.96|13995.96|14116.12|13996.12|14114.16|13994.16|10
1643215860000|2022-01-26 16:51:00|14116.3|13996.3|14113.77|13993.77|14116.3|13996.3|14113.77|13993.77|10
1643215870000|2022-01-26 16:51:10|14113.98|13993.98|14111.88|13991.88|14114.54|13994.54|14111.88|13991.88|10
1643215880000|2022-01-26 16:51:20|14110.96|13990.96|14109.26|13989.26|14110.96|13990.96|14109.26|13989.26|10
1643215890000|2022-01-26 16:51:30|14108.95|13988.95|14105.69|13985.69|14108.95|13988.95|14105.69|13985.69|10
1643215900000|2022-01-26 16:51:40|14105.1|13985.1|14104.41|13984.41|14105.1|13985.1|14104.4|13984.4|10
1643215910000|2022-01-26 16:51:50|14104.62|13984.62|14102.55|13982.55|14104.7|13984.7|14102.55|13982.55|10
1643215920000|2022-01-26 16:52:00|14102.75|13982.75|14103.62|13983.62|14103.62|13983.62|14102.75|13982.75|10
1643215930000|2022-01-26 16:52:10|14103.74|13983.74|14100.49|13980.49|14103.74|13983.74|14099.93|13979.93|10
1643215940000|2022-01-26 16:52:20|14099.88|13979.88|14100.22|13980.22|14100.62|13980.62|14099.71|13979.71|10
1643215950000|2022-01-26 16:52:30|14099.86|13979.86|14100.89|13980.89|14100.89|13980.89|14099.37|13979.37|9
1643215960000|2022-01-26 16:52:40|14100.95|13980.95|14104.02|13984.02|14104.02|13984.02|14100.77|13980.77|10
1643215970000|2022-01-26 16:52:50|14105.56|13985.56|14106.08|13986.08|14106.1|13986.1|14105.39|13985.39|10
1643215980000|2022-01-26 16:53:00|14105.95|13985.95|14108.23|13988.23|14108.23|13988.23|14105.95|13985.95|10
1643215990000|2022-01-26 16:53:10|14106.59|13986.59|14109.41|13989.41|14109.41|13989.41|14106.59|13986.59|9
1643216000000|2022-01-26 16:53:20|14109.7|13989.7|14109.17|13989.17|14109.95|13989.95|14109.17|13989.17|10
1643216010000|2022-01-26 16:53:30|14109.42|13989.42|14112.12|13992.12|14112.12|13992.12|14109.42|13989.42|10
1643216020000|2022-01-26 16:53:40|14112.58|13992.58|14117.63|13997.63|14117.63|13997.63|14112.58|13992.58|10
1643216030000|2022-01-26 16:53:50|14118.22|13998.22|14119.2|13999.2|14119.38|13999.38|14118.21|13998.21|10
1643216040000|2022-01-26 16:54:00|14119.4|13999.4|14121.31|14001.31|14121.31|14001.31|14119.16|13999.16|10
1643216050000|2022-01-26 16:54:10|14121.9|14001.9|14134.04|14014.04|14134.04|14014.04|14121.9|14001.9|10
1643216060000|2022-01-26 16:54:20|14135.82|14015.82|14139.9|14019.9|14141.52|14021.52|14135.82|14015.82|10
1643216070000|2022-01-26 16:54:30|14139.54|14019.54|14135.74|14015.74|14139.54|14019.54|14135.74|14015.74|10
1643216080000|2022-01-26 16:54:40|14135.39|14015.39|14133.21|14013.21|14135.83|14015.83|14133.1|14013.1|10
1643216090000|2022-01-26 16:54:50|14133.42|14013.42|14129.73|14009.73|14133.42|14013.42|14129.73|14009.73|10
1643216100000|2022-01-26 16:55:00|14130.45|14010.45|14132.9|14012.9|14133.05|14013.05|14129.69|14009.69|10
1643216110000|2022-01-26 16:55:10|14133.48|14013.48|14138.34|14018.34|14138.34|14018.34|14133.47|14013.47|10
1643216120000|2022-01-26 16:55:20|14138.63|14018.63|14142.09|14022.09|14142.09|14022.09|14138.63|14018.63|10
1643216130000|2022-01-26 16:55:30|14142.17|14022.17|14144.37|14024.37|14144.37|14024.37|14142.17|14022.17|10
1643216140000|2022-01-26 16:55:40|14144.62|14024.62|14145.19|14025.19|14145.19|14025.19|14144.42|14024.42|10
1643216150000|2022-01-26 16:55:50|14145.43|14025.43|14146.04|14026.04|14146.04|14026.04|14145.4|14025.4|10
1643216160000|2022-01-26 16:56:00|14145.88|14025.88|14144.93|14024.93|14145.88|14025.88|14144.75|14024.75|9
1643216170000|2022-01-26 16:56:10|14144.39|14024.39|14142.65|14022.65|14144.5|14024.5|14142.4|14022.4|9
1643216180000|2022-01-26 16:56:20|14143.28|14023.28|14141.65|14021.65|14143.28|14023.28|14141.49|14021.49|10
1643216190000|2022-01-26 16:56:30|14141.19|14021.19|14139.15|14019.15|14141.19|14021.19|14139.07|14019.07|10
1643216200000|2022-01-26 16:56:40|14138.9|14018.9|14141.4|14021.4|14141.6|14021.6|14138.9|14018.9|10
1643216210000|2022-01-26 16:56:50|14141.49|14021.49|14143.13|14023.13|14143.13|14023.13|14140.68|14020.68|10
1643216220000|2022-01-26 16:57:00|14143.47|14023.47|14144.63|14024.63|14144.63|14024.63|14143.43|14023.43|10
1643216230000|2022-01-26 16:57:10|14144.66|14024.66|14142.33|14022.33|14144.99|14024.99|14142.33|14022.33|10
1643216240000|2022-01-26 16:57:20|14141.88|14021.88|14141.42|14021.42|14141.88|14021.88|14140.6|14020.6|10
1643216250000|2022-01-26 16:57:30|14141.35|14021.35|14141.29|14021.29|14141.41|14021.41|14140.72|14020.72|10
1643216260000|2022-01-26 16:57:40|14141.1|14021.1|14141.76|14021.76|14141.98|14021.98|14140.72|14020.72|10
1643216270000|2022-01-26 16:57:50|14142.76|14022.76|14144.43|14024.43|14144.93|14024.93|14142.76|14022.76|10
1643216280000|2022-01-26 16:58:00|14144.66|14024.66|14144.57|14024.57|14144.66|14024.66|14143.77|14023.77|8
1643216290000|2022-01-26 16:58:10|14144.94|14024.94|14146.78|14026.78|14146.78|14026.78|14144.94|14024.94|10
1643216300000|2022-01-26 16:58:20|14147.19|14027.19|14148.02|14028.02|14148.06|14028.06|14147.19|14027.19|10
1643216310000|2022-01-26 16:58:30|14147.64|14027.64|14150.48|14030.48|14150.48|14030.48|14147.64|14027.64|10
1643216320000|2022-01-26 16:58:40|14149.53|14029.53|14150.76|14030.76|14152.15|14032.15|14149.53|14029.53|10
1643216330000|2022-01-26 16:58:50|14151.25|14031.25|14153.95|14033.95|14153.95|14033.95|14151.18|14031.18|10
1643216340000|2022-01-26 16:59:00|14154.3|14034.3|14155.16|14035.16|14155.72|14035.72|14154.3|14034.3|10
1643216350000|2022-01-26 16:59:10|14154.61|14034.61|14158.83|14038.83|14158.83|14038.83|14154.61|14034.61|10
1643216360000|2022-01-26 16:59:20|14159.45|14039.45|14159.45|14039.45|14159.89|14039.89|14158.45|14038.45|10
1643216370000|2022-01-26 16:59:30|14159.75|14039.75|14158.62|14038.62|14159.75|14039.75|14158.33|14038.33|10
1643216380000|2022-01-26 16:59:40|14158.71|14038.71|14157.82|14037.82|14158.71|14038.71|14157.82|14037.82|10
1643216390000|2022-01-26 16:59:50|14158.1|14038.1|14159.04|14039.04|14159.41|14039.41|14158.1|14038.1|10
1643216400000|2022-01-26 17:00:00|14158.8|14038.8|14157.91|14037.91|14158.8|14038.8|14157.91|14037.91|8
1643216410000|2022-01-26 17:00:10|14158.15|14038.15|14158.91|14038.91|14159.53|14039.53|14158.15|14038.15|10
1643216420000|2022-01-26 17:00:20|14158.67|14038.67|14160.73|14040.73|14161.33|14041.33|14158.67|14038.67|10
1643216430000|2022-01-26 17:00:30|14160.72|14040.72|14163.03|14043.03|14163.03|14043.03|14160.7|14040.7|10
1643216440000|2022-01-26 17:00:40|14163.36|14043.36|14168.64|14048.64|14168.64|14048.64|14163.36|14043.36|10
1643216450000|2022-01-26 17:00:50|14168.84|14048.84|14170.37|14050.37|14170.53|14050.53|14168.84|14048.84|9
1643216460000|2022-01-26 17:01:00|14169.9|14049.9|14167.9|14047.9|14169.9|14049.9|14167.9|14047.9|10
1643216470000|2022-01-26 17:01:10|14167.86|14047.86|14171.53|14051.53|14171.53|14051.53|14167.86|14047.86|10
1643216480000|2022-01-26 17:01:20|14172.5|14052.5|14175.04|14055.04|14175.4|14055.4|14172.5|14052.5|10
1643216490000|2022-01-26 17:01:30|14175.59|14055.59|14174.93|14054.93|14176.03|14056.03|14174.92|14054.92|10
1643216500000|2022-01-26 17:01:40|14174.41|14054.41|14174.23|14054.23|14174.72|14054.72|14173.85|14053.85|10
1643216510000|2022-01-26 17:01:50|14173.82|14053.82|14175.74|14055.74|14175.74|14055.74|14173.5|14053.5|9
1643216520000|2022-01-26 17:02:00|14175.41|14055.41|14177.46|14057.46|14177.47|14057.47|14174.82|14054.82|10
1643216530000|2022-01-26 17:02:10|14177.47|14057.47|14179.02|14059.02|14179.02|14059.02|14177.47|14057.47|10
1643216540000|2022-01-26 17:02:20|14179.69|14059.69|14182.64|14062.64|14182.64|14062.64|14179.69|14059.69|10
1643216550000|2022-01-26 17:02:30|14183.13|14063.13|14185.4|14065.4|14185.59|14065.59|14183.13|14063.13|10
1643216560000|2022-01-26 17:02:40|14185.01|14065.01|14185.58|14065.58|14185.58|14065.58|14184.4|14064.4|10
1643216570000|2022-01-26 17:02:50|14185.52|14065.52|14183.77|14063.77|14185.84|14065.84|14183.77|14063.77|10
1643216580000|2022-01-26 17:03:00|14183.53|14063.53|14182.4|14062.4|14184.34|14064.34|14182.4|14062.4|10
1643216590000|2022-01-26 17:03:10|14181.59|14061.59|14178.39|14058.39|14181.59|14061.59|14178.39|14058.39|9
1643216600000|2022-01-26 17:03:20|14177.55|14057.55|14178.32|14058.32|14178.46|14058.46|14176.99|14056.99|10
1643216610000|2022-01-26 17:03:30|14178.67|14058.67|14180.79|14060.79|14180.79|14060.79|14178.67|14058.67|9
1643216620000|2022-01-26 17:03:40|14182.35|14062.35|14185.78|14065.78|14185.78|14065.78|14181.18|14061.18|10
1643216630000|2022-01-26 17:03:50|14186.94|14066.94|14188.26|14068.26|14189.36|14069.36|14186.94|14066.94|10
1643216640000|2022-01-26 17:04:00|14189.66|14069.66|14184.13|14064.13|14189.66|14069.66|14184.13|14064.13|10
1643216650000|2022-01-26 17:04:10|14183.84|14063.84|14180.26|14060.26|14183.84|14063.84|14180.26|14060.26|10
1643216660000|2022-01-26 17:04:20|14180.71|14060.71|14187.24|14067.24|14187.24|14067.24|14180.71|14060.71|10
1643216670000|2022-01-26 17:04:30|14187.37|14067.37|14191.03|14071.03|14191.04|14071.04|14187.37|14067.37|10
1643216680000|2022-01-26 17:04:40|14191.05|14071.05|14192.51|14072.51|14192.75|14072.75|14190.7|14070.7|10
1643216690000|2022-01-26 17:04:50|14193.22|14073.22|14195.01|14075.01|14195.16|14075.16|14192.96|14072.96|10
1643216700000|2022-01-26 17:05:00|14195.97|14075.97|14198.17|14078.17|14198.17|14078.17|14195.97|14075.97|10
1643216710000|2022-01-26 17:05:10|14199|14079|14198.76|14078.76|14199.55|14079.55|14198.64|14078.64|10
1643216720000|2022-01-26 17:05:20|14198.6|14078.6|14198.78|14078.78|14199.87|14079.87|14198.35|14078.35|9
1643216730000|2022-01-26 17:05:30|14198.52|14078.52|14194.55|14074.55|14198.52|14078.52|14194.5|14074.5|10
1643216740000|2022-01-26 17:05:40|14194.8|14074.8|14194.28|14074.28|14194.8|14074.8|14194.28|14074.28|10
1643216750000|2022-01-26 17:05:50|14194.33|14074.33|14193.94|14073.94|14194.33|14074.33|14193.33|14073.33|10
1643216760000|2022-01-26 17:06:00|14194.54|14074.54|14193.65|14073.65|14196|14076|14193.65|14073.65|10
1643216770000|2022-01-26 17:06:10|14192.39|14072.39|14191.99|14071.99|14192.39|14072.39|14191.47|14071.47|10
1643216780000|2022-01-26 17:06:20|14193.04|14073.04|14195.88|14075.88|14195.88|14075.88|14193.04|14073.04|10
1643216790000|2022-01-26 17:06:30|14196.91|14076.91|14197.97|14077.97|14198.01|14078.01|14196.36|14076.36|10
1643216800000|2022-01-26 17:06:40|14198.22|14078.22|14201.55|14081.55|14201.55|14081.55|14197.71|14077.71|10
1643216810000|2022-01-26 17:06:50|14202.39|14082.39|14205.66|14085.66|14205.66|14085.66|14202.39|14082.39|10
1643216820000|2022-01-26 17:07:00|14205.04|14085.04|14206.11|14086.11|14206.21|14086.21|14205.04|14085.04|10
1643216830000|2022-01-26 17:07:10|14206.27|14086.27|14207.47|14087.47|14207.79|14087.79|14206.27|14086.27|10
1643216840000|2022-01-26 17:07:20|14207.34|14087.34|14210.88|14090.88|14211.12|14091.12|14207.34|14087.34|10
1643216850000|2022-01-26 17:07:30|14211.09|14091.09|14211.73|14091.73|14212.29|14092.29|14211.09|14091.09|10
1643216860000|2022-01-26 17:07:40|14211.61|14091.61|14209.57|14089.57|14211.63|14091.63|14209.57|14089.57|10
1643216870000|2022-01-26 17:07:50|14209.22|14089.22|14208.93|14088.93|14209.22|14089.22|14208.64|14088.64|10
1643216880000|2022-01-26 17:08:00|14208.87|14088.87|14206.8|14086.8|14208.87|14088.87|14206.8|14086.8|9
1643216890000|2022-01-26 17:08:10|14207.2|14087.2|14203.9|14083.9|14207.2|14087.2|14203.65|14083.65|10
1643216900000|2022-01-26 17:08:20|14203.42|14083.42|14201.99|14081.99|14203.42|14083.42|14201.88|14081.88|10
1643216910000|2022-01-26 17:08:30|14201.65|14081.65|14200.38|14080.38|14201.65|14081.65|14200.38|14080.38|9
1643216920000|2022-01-26 17:08:40|14199.49|14079.49|14198.99|14078.99|14199.49|14079.49|14198.06|14078.06|10
1643216930000|2022-01-26 17:08:50|14198.76|14078.76|14199.37|14079.37|14199.45|14079.45|14198.76|14078.76|10
1643216940000|2022-01-26 17:09:00|14199.4|14079.4|14196.84|14076.84|14199.79|14079.79|14196.84|14076.84|10
1643216950000|2022-01-26 17:09:10|14195|14075|14195.42|14075.42|14195.42|14075.42|14194.32|14074.32|9
1643216960000|2022-01-26 17:09:20|14195.3|14075.3|14198.61|14078.61|14198.61|14078.61|14195.3|14075.3|10
1643216970000|2022-01-26 17:09:30|14198.59|14078.59|14199.51|14079.51|14200.16|14080.16|14198.21|14078.21|10
1643216980000|2022-01-26 17:09:40|14199.52|14079.52|14200.05|14080.05|14200.05|14080.05|14199.26|14079.26|10
1643216990000|2022-01-26 17:09:50|14200.25|14080.25|14200.58|14080.58|14200.78|14080.78|14200.21|14080.21|10
1643217000000|2022-01-26 17:10:00|14200.06|14080.06|14200.79|14080.79|14200.79|14080.79|14199.72|14079.72|10
1643217010000|2022-01-26 17:10:10|14200.86|14080.86|14200.26|14080.26|14200.86|14080.86|14199.98|14079.98|10
1643217020000|2022-01-26 17:10:20|14200.53|14080.53|14199.42|14079.42|14200.53|14080.53|14199.42|14079.42|10
1643217030000|2022-01-26 17:10:30|14199.69|14079.69|14198.25|14078.25|14199.69|14079.69|14198.25|14078.25|10
1643217040000|2022-01-26 17:10:40|14197.98|14077.98|14194.46|14074.46|14197.98|14077.98|14194.46|14074.46|10
1643217050000|2022-01-26 17:10:50|14194.92|14074.92|14194.68|14074.68|14194.92|14074.92|14193.9|14073.9|10
1643217060000|2022-01-26 17:11:00|14194.87|14074.87|14193.58|14073.58|14195.18|14075.18|14193.58|14073.58|10
1643217070000|2022-01-26 17:11:10|14193.8|14073.8|14189.49|14069.49|14193.8|14073.8|14189.49|14069.49|10
1643217080000|2022-01-26 17:11:20|14189.79|14069.79|14190.48|14070.48|14190.48|14070.48|14189.47|14069.47|10
1643217090000|2022-01-26 17:11:30|14190.4|14070.4|14191.45|14071.45|14192.89|14072.89|14190.4|14070.4|10
1643217100000|2022-01-26 17:11:40|14191.43|14071.43|14189.77|14069.77|14191.72|14071.72|14189.66|14069.66|10
1643217110000|2022-01-26 17:11:50|14188.34|14068.34|14187.26|14067.26|14188.34|14068.34|14186.76|14066.76|10
1643217120000|2022-01-26 17:12:00|14187.24|14067.24|14187.45|14067.45|14187.45|14067.45|14185.96|14065.96|10
1643217130000|2022-01-26 17:12:10|14188.02|14068.02|14189.83|14069.83|14189.83|14069.83|14187.97|14067.97|9
1643217140000|2022-01-26 17:12:20|14189.51|14069.51|14190.49|14070.49|14190.49|14070.49|14189.51|14069.51|10
1643217150000|2022-01-26 17:12:30|14190.82|14070.82|14191.27|14071.27|14191.27|14071.27|14190.16|14070.16|10
1643217160000|2022-01-26 17:12:40|14191.04|14071.04|14191.73|14071.73|14192.28|14072.28|14190.85|14070.85|10
1643217170000|2022-01-26 17:12:50|14191.66|14071.66|14191.58|14071.58|14191.96|14071.96|14191.35|14071.35|10
1643217180000|2022-01-26 17:13:00|14191.44|14071.44|14189.46|14069.46|14191.82|14071.82|14189.3|14069.3|10
1643217190000|2022-01-26 17:13:10|14189.49|14069.49|14187.79|14067.79|14189.97|14069.97|14187.79|14067.79|10
1643217200000|2022-01-26 17:13:20|14187.46|14067.46|14184.65|14064.65|14187.52|14067.52|14184.65|14064.65|10
1643217210000|2022-01-26 17:13:30|14184.92|14064.92|14180.25|14060.25|14184.92|14064.92|14180.25|14060.25|10
1643217220000|2022-01-26 17:13:40|14180.24|14060.24|14179.93|14059.93|14180.24|14060.24|14177.97|14057.97|10
1643217230000|2022-01-26 17:13:50|14180.57|14060.57|14184.43|14064.43|14184.63|14064.63|14180.57|14060.57|10
1643217240000|2022-01-26 17:14:00|14184.58|14064.58|14183.86|14063.86|14186.12|14066.12|14183.86|14063.86|10
1643217250000|2022-01-26 17:14:10|14183.59|14063.59|14180.19|14060.19|14183.59|14063.59|14180.19|14060.19|10
1643217260000|2022-01-26 17:14:20|14180.06|14060.06|14178.57|14058.57|14180.06|14060.06|14178.42|14058.42|10
1643217270000|2022-01-26 17:14:30|14178.38|14058.38|14177.17|14057.17|14178.73|14058.73|14177.1|14057.1|10
1643217280000|2022-01-26 17:14:40|14177.63|14057.63|14175.99|14055.99|14177.63|14057.63|14175.85|14055.85|10
1643217290000|2022-01-26 17:14:50|14175.88|14055.88|14175.23|14055.23|14176.3|14056.3|14175.23|14055.23|9
1643217300000|2022-01-26 17:15:00|14175.15|14055.15|14173.72|14053.72|14175.15|14055.15|14173.72|14053.72|9
1643217310000|2022-01-26 17:15:10|14173.29|14053.29|14167.3|14047.3|14173.29|14053.29|14167.3|14047.3|9
1643217320000|2022-01-26 17:15:20|14166.69|14046.69|14163.45|14043.45|14166.69|14046.69|14163.45|14043.45|10
1643217330000|2022-01-26 17:15:30|14163.98|14043.98|14168.56|14048.56|14168.69|14048.69|14163.98|14043.98|10
1643217340000|2022-01-26 17:15:40|14168.35|14048.35|14166.56|14046.56|14168.36|14048.36|14166.52|14046.52|10
1643217350000|2022-01-26 17:15:50|14166.88|14046.88|14168.65|14048.65|14168.65|14048.65|14166.88|14046.88|10
1643217360000|2022-01-26 17:16:00|14168.58|14048.58|14169.69|14049.69|14169.69|14049.69|14168.58|14048.58|10
1643217370000|2022-01-26 17:16:10|14169.79|14049.79|14168.75|14048.75|14170.13|14050.13|14168.75|14048.75|10
1643217380000|2022-01-26 17:16:20|14167.81|14047.81|14166.66|14046.66|14167.81|14047.81|14166.28|14046.28|10
1643217390000|2022-01-26 17:16:30|14166.84|14046.84|14169.61|14049.61|14169.61|14049.61|14166.84|14046.84|10
1643217400000|2022-01-26 17:16:40|14170.02|14050.02|14171.38|14051.38|14171.44|14051.44|14170.02|14050.02|10
1643217410000|2022-01-26 17:16:50|14170.96|14050.96|14170.02|14050.02|14170.96|14050.96|14169.74|14049.74|10
1643217420000|2022-01-26 17:17:00|14169.4|14049.4|14167.02|14047.02|14169.41|14049.41|14167.02|14047.02|10
1643217430000|2022-01-26 17:17:10|14167.35|14047.35|14168.19|14048.19|14168.24|14048.24|14166.69|14046.69|9
1643217440000|2022-01-26 17:17:20|14168.25|14048.25|14168.29|14048.29|14169.28|14049.28|14168.25|14048.25|10
1643217450000|2022-01-26 17:17:30|14168.43|14048.43|14169.29|14049.29|14169.29|14049.29|14168.43|14048.43|10
1643217460000|2022-01-26 17:17:40|14169.39|14049.39|14167.43|14047.43|14169.39|14049.39|14167.43|14047.43|10
1643217470000|2022-01-26 17:17:50|14167.06|14047.06|14167.22|14047.22|14167.39|14047.39|14166.9|14046.9|10
1643217480000|2022-01-26 17:18:00|14167.49|14047.49|14166.28|14046.28|14167.68|14047.68|14166.28|14046.28|10
1643217490000|2022-01-26 17:18:10|14166.07|14046.07|14164.05|14044.05|14166.07|14046.07|14163.84|14043.84|10
1643217500000|2022-01-26 17:18:20|14164.04|14044.04|14162.02|14042.02|14164.04|14044.04|14162.02|14042.02|10
1643217510000|2022-01-26 17:18:30|14162.24|14042.24|14159.22|14039.22|14162.24|14042.24|14159.22|14039.22|10
1643217520000|2022-01-26 17:18:40|14158.93|14038.93|14154.3|14034.3|14158.93|14038.93|14154.3|14034.3|10
1643217530000|2022-01-26 17:18:50|14153.27|14033.27|14150.45|14030.45|14153.5|14033.5|14150.45|14030.45|10
1643217540000|2022-01-26 17:19:00|14149.8|14029.8|14149.28|14029.28|14150.03|14030.03|14149.12|14029.12|10
1643217550000|2022-01-26 17:19:10|14149.12|14029.12|14146.3|14026.3|14149.12|14029.12|14146.3|14026.3|9
1643217560000|2022-01-26 17:19:20|14146|14026|14140.25|14020.25|14146|14026|14140.25|14020.25|10
1643217570000|2022-01-26 17:19:30|14139.44|14019.44|14137.2|14017.2|14139.44|14019.44|14137.2|14017.2|10
1643217580000|2022-01-26 17:19:40|14137.18|14017.18|14137.66|14017.66|14138.06|14018.06|14137.1|14017.1|9
1643217590000|2022-01-26 17:19:50|14137.51|14017.51|14134.81|14014.81|14137.51|14017.51|14134.81|14014.81|10
1643217600000|2022-01-26 17:20:00|14134.56|14014.56|14130.4|14010.4|14134.56|14014.56|14130.21|14010.21|10
1643217610000|2022-01-26 17:20:10|14130.74|14010.74|14131.59|14011.59|14131.72|14011.72|14130.39|14010.39|10
1643217620000|2022-01-26 17:20:20|14131.88|14011.88|14136.31|14016.31|14136.37|14016.37|14131.88|14011.88|10
1643217630000|2022-01-26 17:20:30|14136.61|14016.61|14141.68|14021.68|14141.68|14021.68|14136.61|14016.61|10
1643217640000|2022-01-26 17:20:40|14141.88|14021.88|14142.24|14022.24|14142.29|14022.29|14141.88|14021.88|10
1643217650000|2022-01-26 17:20:50|14142.68|14022.68|14142.47|14022.47|14142.86|14022.86|14142.33|14022.33|10
1643217660000|2022-01-26 17:21:00|14142.79|14022.79|14143.18|14023.18|14143.53|14023.53|14142.79|14022.79|10
1643217670000|2022-01-26 17:21:10|14143.48|14023.48|14143.29|14023.29|14143.57|14023.57|14142.61|14022.61|10
1643217680000|2022-01-26 17:21:20|14143.38|14023.38|14145.22|14025.22|14145.22|14025.22|14143.38|14023.38|10
1643217690000|2022-01-26 17:21:30|14145.33|14025.33|14146.13|14026.13|14146.66|14026.66|14145.3|14025.3|10
1643217700000|2022-01-26 17:21:40|14146.21|14026.21|14144.48|14024.48|14146.21|14026.21|14144.48|14024.48|10
1643217710000|2022-01-26 17:21:50|14144.44|14024.44|14142.62|14022.62|14144.44|14024.44|14142.62|14022.62|10
1643217720000|2022-01-26 17:22:00|14142.18|14022.18|14139.43|14019.43|14142.18|14022.18|14139.43|14019.43|10
1643217730000|2022-01-26 17:22:10|14139.03|14019.03|14136.32|14016.32|14139.03|14019.03|14136.32|14016.32|10
1643217740000|2022-01-26 17:22:20|14135.87|14015.87|14131.59|14011.59|14135.87|14015.87|14131.59|14011.59|9
1643217750000|2022-01-26 17:22:30|14131.33|14011.33|14131.19|14011.19|14131.67|14011.67|14130.93|14010.93|9
1643217760000|2022-01-26 17:22:40|14131.89|14011.89|14133.07|14013.07|14133.45|14013.45|14131.89|14011.89|10
1643217770000|2022-01-26 17:22:50|14133.17|14013.17|14133.15|14013.15|14133.92|14013.92|14132.64|14012.64|10
1643217780000|2022-01-26 17:23:00|14132.97|14012.97|14131.72|14011.72|14132.97|14012.97|14131.36|14011.36|10
1643217790000|2022-01-26 17:23:10|14131.85|14011.85|14131.09|14011.09|14132.12|14012.12|14131.09|14011.09|10
1643217800000|2022-01-26 17:23:20|14130.81|14010.81|14131.03|14011.03|14131.53|14011.53|14130.78|14010.78|10
1643217810000|2022-01-26 17:23:30|14131.31|14011.31|14132.88|14012.88|14132.91|14012.91|14131.06|14011.06|10
1643217820000|2022-01-26 17:23:40|14133.35|14013.35|14134.45|14014.45|14134.45|14014.45|14133.13|14013.13|10
1643217830000|2022-01-26 17:23:50|14134.91|14014.91|14134.47|14014.47|14134.94|14014.94|14134.47|14014.47|10
1643217840000|2022-01-26 17:24:00|14134.64|14014.64|14133.82|14013.82|14135.16|14015.16|14133.74|14013.74|10
1643217850000|2022-01-26 17:24:10|14133.87|14013.87|14134.31|14014.31|14134.44|14014.44|14133.31|14013.31|10
1643217860000|2022-01-26 17:24:20|14134.78|14014.78|14133.12|14013.12|14135.14|14015.14|14133.12|14013.12|10
1643217870000|2022-01-26 17:24:30|14133.38|14013.38|14125.71|14005.71|14133.38|14013.38|14125.71|14005.71|10
1643217880000|2022-01-26 17:24:40|14125.51|14005.51|14123.03|14003.03|14125.73|14005.73|14123.03|14003.03|10
1643217890000|2022-01-26 17:24:50|14123.21|14003.21|14123.38|14003.38|14123.38|14003.38|14122.46|14002.46|10
1643217900000|2022-01-26 17:25:00|14123.34|14003.34|14124.45|14004.45|14124.45|14004.45|14123.17|14003.17|9
1643217910000|2022-01-26 17:25:10|14124.56|14004.56|14127.93|14007.93|14127.93|14007.93|14124.56|14004.56|9
1643217920000|2022-01-26 17:25:20|14127.94|14007.94|14128.8|14008.8|14129.57|14009.57|14127.94|14007.94|10
1643217930000|2022-01-26 17:25:30|14128.93|14008.93|14128.35|14008.35|14128.93|14008.93|14128.17|14008.17|7
1643217940000|2022-01-26 17:25:40|14128.38|14008.38|14129.91|14009.91|14129.91|14009.91|14128.2|14008.2|9
1643217950000|2022-01-26 17:25:50|14129.81|14009.81|14131.25|14011.25|14131.63|14011.63|14129.81|14009.81|10
1643217960000|2022-01-26 17:26:00|14130.99|14010.99|14130.65|14010.65|14130.99|14010.99|14130.33|14010.33|10
1643217970000|2022-01-26 17:26:10|14130.58|14010.58|14130.92|14010.92|14130.92|14010.92|14129.9|14009.9|10
1643217980000|2022-01-26 17:26:20|14130.81|14010.81|14130.33|14010.33|14131.67|14011.67|14130.33|14010.33|10
1643217990000|2022-01-26 17:26:30|14130.38|14010.38|14132.33|14012.33|14132.33|14012.33|14130.31|14010.31|10
1643218000000|2022-01-26 17:26:40|14133.11|14013.11|14137.73|14017.73|14137.73|14017.73|14133.11|14013.11|10
1643218010000|2022-01-26 17:26:50|14137.97|14017.97|14139.74|14019.74|14139.75|14019.75|14137.97|14017.97|9
1643218020000|2022-01-26 17:27:00|14140.45|14020.45|14139.53|14019.53|14140.45|14020.45|14139.5|14019.5|10
1643218030000|2022-01-26 17:27:10|14139.5|14019.5|14138.42|14018.42|14139.94|14019.94|14138.05|14018.05|10
1643218040000|2022-01-26 17:27:20|14138.48|14018.48|14136.92|14016.92|14138.48|14018.48|14136.92|14016.92|9
1643218050000|2022-01-26 17:27:30|14136.37|14016.37|14136.34|14016.34|14136.37|14016.37|14135.67|14015.67|10
1643218060000|2022-01-26 17:27:40|14137.15|14017.15|14135.68|14015.68|14137.15|14017.15|14135.37|14015.37|10
1643218070000|2022-01-26 17:27:50|14135.57|14015.57|14136.55|14016.55|14136.76|14016.76|14135.3|14015.3|10
1643218080000|2022-01-26 17:28:00|14136.5|14016.5|14137.53|14017.53|14137.53|14017.53|14136.5|14016.5|10
1643218090000|2022-01-26 17:28:10|14137.35|14017.35|14137.97|14017.97|14137.97|14017.97|14137.15|14017.15|9
1643218100000|2022-01-26 17:28:20|14137.84|14017.84|14136.57|14016.57|14137.84|14017.84|14136.56|14016.56|9
1643218110000|2022-01-26 17:28:30|14136.67|14016.67|14134.94|14014.94|14136.97|14016.97|14134.67|14014.67|10
1643218120000|2022-01-26 17:28:40|14134.6|14014.6|14133.75|14013.75|14134.6|14014.6|14133.75|14013.75|10
1643218130000|2022-01-26 17:28:50|14133.71|14013.71|14134.93|14014.93|14134.93|14014.93|14133.21|14013.21|10
1643218140000|2022-01-26 17:29:00|14135|14015|14137.09|14017.09|14137.09|14017.09|14135|14015|9
1643218150000|2022-01-26 17:29:10|14136.97|14016.97|14138.35|14018.35|14138.41|14018.41|14136.97|14016.97|10
1643218160000|2022-01-26 17:29:20|14137.94|14017.94|14138.95|14018.95|14138.95|14018.95|14137.94|14017.94|10
1643218170000|2022-01-26 17:29:30|14139.37|14019.37|14141.75|14021.75|14141.75|14021.75|14139.37|14019.37|10
1643218180000|2022-01-26 17:29:40|14141.66|14021.66|14142.37|14022.37|14142.37|14022.37|14141.65|14021.65|10
1643218190000|2022-01-26 17:29:50|14142.31|14022.31|14143.06|14023.06|14143.06|14023.06|14142.31|14022.31|10
1643218200000|2022-01-26 17:30:00|14142.83|14022.83|14141.98|14021.98|14142.91|14022.91|14141.98|14021.98|10
1643218210000|2022-01-26 17:30:10|14141.13|14021.13|14139.64|14019.64|14141.65|14021.65|14139.64|14019.64|10
1643218220000|2022-01-26 17:30:20|14139.2|14019.2|14137.89|14017.89|14139.2|14019.2|14137.89|14017.89|10
1643218230000|2022-01-26 17:30:30|14138.2|14018.2|14139.77|14019.77|14140.14|14020.14|14138.2|14018.2|9
1643218240000|2022-01-26 17:30:40|14139.61|14019.61|14140.04|14020.04|14142.02|14022.02|14139.61|14019.61|10
1643218250000|2022-01-26 17:30:50|14139.86|14019.86|14137.97|14017.97|14139.86|14019.86|14137.37|14017.37|9
1643218260000|2022-01-26 17:31:00|14138.08|14018.08|14140.3|14020.3|14140.3|14020.3|14138.08|14018.08|10
1643218270000|2022-01-26 17:31:10|14140.36|14020.36|14141.35|14021.35|14141.72|14021.72|14140.36|14020.36|10
1643218280000|2022-01-26 17:31:20|14140.6|14020.6|14133.61|14013.61|14140.6|14020.6|14133.61|14013.61|10
1643218290000|2022-01-26 17:31:30|14133.35|14013.35|14129.76|14009.76|14133.43|14013.43|14129.76|14009.76|10
1643218300000|2022-01-26 17:31:40|14129.21|14009.21|14127.67|14007.67|14129.21|14009.21|14127.67|14007.67|10
1643218310000|2022-01-26 17:31:50|14127.37|14007.37|14123.28|14003.28|14127.37|14007.37|14123.28|14003.28|10
1643218320000|2022-01-26 17:32:00|14123.34|14003.34|14120.6|14000.6|14123.34|14003.34|14120.36|14000.36|10
1643218330000|2022-01-26 17:32:10|14120.68|14000.68|14114.49|13994.49|14120.68|14000.68|14114.49|13994.49|10
1643218340000|2022-01-26 17:32:20|14114.4|13994.4|14109.91|13989.91|14114.4|13994.4|14109.91|13989.91|10
1643218350000|2022-01-26 17:32:30|14110.06|13990.06|14109.85|13989.85|14110.07|13990.07|14109.42|13989.42|10
1643218360000|2022-01-26 17:32:40|14109.68|13989.68|14111.12|13991.12|14111.12|13991.12|14109.64|13989.64|10
1643218370000|2022-01-26 17:32:50|14111.08|13991.08|14111.71|13991.71|14111.73|13991.73|14110.71|13990.71|9
1643218380000|2022-01-26 17:33:00|14112.15|13992.15|14112.19|13992.19|14112.57|13992.57|14112.15|13992.15|10
1643218390000|2022-01-26 17:33:10|14112.18|13992.18|14106.79|13986.79|14112.25|13992.25|14106.79|13986.79|10
1643218400000|2022-01-26 17:33:20|14106.4|13986.4|14101.6|13981.6|14106.4|13986.4|14101.6|13981.6|10
1643218410000|2022-01-26 17:33:30|14101.24|13981.24|14092.08|13972.08|14101.24|13981.24|14092.08|13972.08|10
1643218420000|2022-01-26 17:33:40|14091.9|13971.9|14085.84|13965.84|14091.9|13971.9|14085.84|13965.84|10
1643218430000|2022-01-26 17:33:50|14085.82|13965.82|14084.82|13964.82|14085.97|13965.97|14083.79|13963.79|10
1643218440000|2022-01-26 17:34:00|14083.96|13963.96|14081.24|13961.24|14083.96|13963.96|14081.24|13961.24|10
1643218450000|2022-01-26 17:34:10|14080.58|13960.58|14077.27|13957.27|14080.58|13960.58|14077.27|13957.27|10
1643218460000|2022-01-26 17:34:20|14076.2|13956.2|14070.5|13950.5|14076.2|13956.2|14070.48|13950.48|10
1643218470000|2022-01-26 17:34:30|14070.87|13950.87|14066.1|13946.1|14070.87|13950.87|14066.1|13946.1|10
1643218480000|2022-01-26 17:34:40|14066.58|13946.58|14062.73|13942.73|14066.58|13946.58|14062.73|13942.73|10
1643218490000|2022-01-26 17:34:50|14062.42|13942.42|14058.77|13938.77|14062.75|13942.75|14058.61|13938.61|10
1643218500000|2022-01-26 17:35:00|14058.36|13938.36|14053.49|13933.49|14058.36|13938.36|14052.72|13932.72|10
1643218510000|2022-01-26 17:35:10|14052.91|13932.91|14055.12|13935.12|14055.12|13935.12|14052.83|13932.83|10
1643218520000|2022-01-26 17:35:20|14055.41|13935.41|14056.2|13936.2|14056.2|13936.2|14055.41|13935.41|9
1643218530000|2022-01-26 17:35:30|14057.01|13937.01|14059.58|13939.58|14060.63|13940.63|14057.01|13937.01|9
1643218540000|2022-01-26 17:35:40|14059.93|13939.93|14060.35|13940.35|14060.57|13940.57|14059.89|13939.89|10
1643218550000|2022-01-26 17:35:50|14058.79|13938.79|14057.62|13937.62|14058.9|13938.9|14057.41|13937.41|10
1643218560000|2022-01-26 17:36:00|14057.25|13937.25|14055.47|13935.47|14057.25|13937.25|14055.47|13935.47|10
1643218570000|2022-01-26 17:36:10|14055.38|13935.38|14054.88|13934.88|14055.61|13935.61|14054.41|13934.41|10
1643218580000|2022-01-26 17:36:20|14055.29|13935.29|14058.61|13938.61|14058.61|13938.61|14055.29|13935.29|10
1643218590000|2022-01-26 17:36:30|14058.9|13938.9|14062.91|13942.91|14062.91|13942.91|14058.9|13938.9|10
1643218600000|2022-01-26 17:36:40|14063.38|13943.38|14066.73|13946.73|14066.73|13946.73|14063.38|13943.38|10
1643218610000|2022-01-26 17:36:50|14066.6|13946.6|14065.42|13945.42|14066.6|13946.6|14065.42|13945.42|9
1643218620000|2022-01-26 17:37:00|14065.44|13945.44|14066.33|13946.33|14066.58|13946.58|14065.44|13945.44|10
1643218630000|2022-01-26 17:37:10|14066.26|13946.26|14064.16|13944.16|14066.28|13946.28|14064.16|13944.16|10
1643218640000|2022-01-26 17:37:20|14063.13|13943.13|14058.03|13938.03|14063.13|13943.13|14058.03|13938.03|10
1643218650000|2022-01-26 17:37:30|14058.19|13938.19|14059.1|13939.1|14059.1|13939.1|14057.79|13937.79|10
1643218660000|2022-01-26 17:37:40|14059.34|13939.34|14059.55|13939.55|14060.5|13940.5|14059.34|13939.34|10
1643218670000|2022-01-26 17:37:50|14059.52|13939.52|14056.08|13936.08|14059.52|13939.52|14056.08|13936.08|10
1643218680000|2022-01-26 17:38:00|14055.65|13935.65|14056.62|13936.62|14056.62|13936.62|14054.88|13934.88|10
1643218690000|2022-01-26 17:38:10|14056.93|13936.93|14059.16|13939.16|14059.16|13939.16|14056.83|13936.83|10
1643218700000|2022-01-26 17:38:20|14059.46|13939.46|14059.32|13939.32|14059.46|13939.46|14058.47|13938.47|9
1643218710000|2022-01-26 17:38:30|14059.03|13939.03|14056.47|13936.47|14059.03|13939.03|14056.47|13936.47|10
1643218720000|2022-01-26 17:38:40|14056.76|13936.76|14055.38|13935.38|14056.76|13936.76|14055.38|13935.38|10
1643218730000|2022-01-26 17:38:50|14054.69|13934.69|14056.23|13936.23|14056.41|13936.41|14054.69|13934.69|10
1643218740000|2022-01-26 17:39:00|14056.21|13936.21|14053.75|13933.75|14056.21|13936.21|14053.75|13933.75|10
1643218750000|2022-01-26 17:39:10|14053.66|13933.66|14051.43|13931.43|14053.7|13933.7|14051.43|13931.43|10
1643218760000|2022-01-26 17:39:20|14051.72|13931.72|14050.43|13930.43|14051.72|13931.72|14050.43|13930.43|10
1643218770000|2022-01-26 17:39:30|14050.19|13930.19|14046.56|13926.56|14050.19|13930.19|14046.56|13926.56|10
1643218780000|2022-01-26 17:39:40|14045.86|13925.86|14037.9|13917.9|14045.86|13925.86|14037.9|13917.9|10
1643218790000|2022-01-26 17:39:50|14036.75|13916.75|14032.64|13912.64|14036.75|13916.75|14032.64|13912.64|10
1643218800000|2022-01-26 17:40:00|14032.6|13912.6|14031.42|13911.42|14032.6|13912.6|14031.21|13911.21|10
1643218810000|2022-01-26 17:40:10|14031.06|13911.06|14033.14|13913.14|14033.45|13913.45|14031.06|13911.06|10
1643218820000|2022-01-26 17:40:20|14033.09|13913.09|14029.34|13909.34|14033.09|13913.09|14028.17|13908.17|9
1643218830000|2022-01-26 17:40:30|14029.11|13909.11|14030.63|13910.63|14030.78|13910.78|14029.11|13909.11|10
1643218840000|2022-01-26 17:40:40|14030.56|13910.56|14028.62|13908.62|14030.68|13910.68|14028.62|13908.62|10
1643218850000|2022-01-26 17:40:50|14028.79|13908.79|14026.85|13906.85|14029.35|13909.35|14026.85|13906.85|10
1643218860000|2022-01-26 17:41:00|14026.73|13906.73|14024.73|13904.73|14026.73|13906.73|14024.73|13904.73|10
1643218870000|2022-01-26 17:41:10|14025.1|13905.1|14017.5|13897.5|14025.1|13905.1|14017.5|13897.5|10
1643218880000|2022-01-26 17:41:20|14016.97|13896.97|14013.67|13893.67|14016.97|13896.97|14013.63|13893.63|10
1643218890000|2022-01-26 17:41:30|14013.52|13893.52|14012.79|13892.79|14013.64|13893.64|14012.79|13892.79|10
1643218900000|2022-01-26 17:41:40|14012.36|13892.36|14012.09|13892.09|14012.56|13892.56|14011.74|13891.74|10
1643218910000|2022-01-26 17:41:50|14010.78|13890.78|14008.63|13888.63|14010.92|13890.92|14007.51|13887.51|10
1643218920000|2022-01-26 17:42:00|14008.61|13888.61|14009.23|13889.23|14009.25|13889.25|14008.21|13888.21|10
1643218930000|2022-01-26 17:42:10|14009.09|13889.09|14014.88|13894.88|14014.88|13894.88|14009.09|13889.09|10
1643218940000|2022-01-26 17:42:20|14015.71|13895.71|14024.48|13904.48|14024.48|13904.48|14015.71|13895.71|10
1643218950000|2022-01-26 17:42:30|14024.94|13904.94|14039.1|13919.1|14039.1|13919.1|14024.94|13904.94|10
1643218960000|2022-01-26 17:42:40|14039.75|13919.75|14042.34|13922.34|14043.34|13923.34|14039.75|13919.75|10
1643218970000|2022-01-26 17:42:50|14042.49|13922.49|14039.85|13919.85|14042.49|13922.49|14039.7|13919.7|10
1643218980000|2022-01-26 17:43:00|14039.84|13919.84|14039.3|13919.3|14040.02|13920.02|14039.3|13919.3|10
1643218990000|2022-01-26 17:43:10|14039.69|13919.69|14039.58|13919.58|14039.69|13919.69|14038.73|13918.73|10
1643219000000|2022-01-26 17:43:20|14040.08|13920.08|14044.65|13924.65|14044.65|13924.65|14040.08|13920.08|10
1643219010000|2022-01-26 17:43:30|14044.64|13924.64|14046.51|13926.51|14046.79|13926.79|14044.63|13924.63|10
1643219020000|2022-01-26 17:43:40|14046.55|13926.55|14049.31|13929.31|14049.31|13929.31|14046.55|13926.55|10
1643219030000|2022-01-26 17:43:50|14049.34|13929.34|14049.32|13929.32|14049.56|13929.56|14049.01|13929.01|10
1643219040000|2022-01-26 17:44:00|14051.26|13931.26|14050.29|13930.29|14052.02|13932.02|14049.95|13929.95|10
1643219050000|2022-01-26 17:44:10|14050.27|13930.27|14052.51|13932.51|14052.51|13932.51|14050.27|13930.27|10
1643219060000|2022-01-26 17:44:20|14052.91|13932.91|14052.15|13932.15|14053|13933|14052.15|13932.15|10
1643219070000|2022-01-26 17:44:30|14052.3|13932.3|14052.59|13932.59|14052.59|13932.59|14052.17|13932.17|10
1643219080000|2022-01-26 17:44:40|14052.17|13932.17|14053.66|13933.66|14053.66|13933.66|14052.17|13932.17|10
1643219090000|2022-01-26 17:44:50|14053.82|13933.82|14053.17|13933.17|14053.97|13933.97|14052.97|13932.97|10
1643219100000|2022-01-26 17:45:00|14052.98|13932.98|14052.15|13932.15|14053.53|13933.53|14052.15|13932.15|10
1643219110000|2022-01-26 17:45:10|14051.84|13931.84|14050.01|13930.01|14051.84|13931.84|14050.01|13930.01|10
1643219120000|2022-01-26 17:45:20|14050.18|13930.18|14052.56|13932.56|14052.83|13932.83|14049.84|13929.84|10
1643219130000|2022-01-26 17:45:30|14052.7|13932.7|14053.1|13933.1|14054.27|13934.27|14052.7|13932.7|10
1643219140000|2022-01-26 17:45:40|14052.49|13932.49|14051.6|13931.6|14052.7|13932.7|14051.6|13931.6|10
1643219150000|2022-01-26 17:45:50|14051.21|13931.21|14045.32|13925.32|14051.21|13931.21|14045.32|13925.32|10
1643219160000|2022-01-26 17:46:00|14043.51|13923.51|14041.41|13921.41|14043.51|13923.51|14041.41|13921.41|9
1643219170000|2022-01-26 17:46:10|14041.23|13921.23|14039.76|13919.76|14041.39|13921.39|14039.76|13919.76|10
1643219180000|2022-01-26 17:46:20|14039.33|13919.33|14037.29|13917.29|14039.58|13919.58|14037.29|13917.29|10
1643219190000|2022-01-26 17:46:30|14036.63|13916.63|14034.81|13914.81|14036.63|13916.63|14034.16|13914.16|10
1643219200000|2022-01-26 17:46:40|14032.94|13912.94|14030.72|13910.72|14033.06|13913.06|14030.72|13910.72|10
1643219210000|2022-01-26 17:46:50|14030.22|13910.22|14024.8|13904.8|14030.22|13910.22|14024.8|13904.8|10
1643219220000|2022-01-26 17:47:00|14020.38|13900.38|14016.82|13896.82|14020.38|13900.38|14016.57|13896.57|10
1643219230000|2022-01-26 17:47:10|14016.57|13896.57|14019.39|13899.39|14019.39|13899.39|14016.26|13896.26|10
1643219240000|2022-01-26 17:47:20|14019.86|13899.86|14022.27|13902.27|14022.27|13902.27|14019.86|13899.86|10
1643219250000|2022-01-26 17:47:30|14022.59|13902.59|14026.53|13906.53|14026.58|13906.58|14022.59|13902.59|10
1643219260000|2022-01-26 17:47:40|14026.55|13906.55|14020.65|13900.65|14026.55|13906.55|14020.65|13900.65|10
1643219270000|2022-01-26 17:47:50|14020.84|13900.84|14018.68|13898.68|14020.89|13900.89|14018.37|13898.37|10
1643219280000|2022-01-26 17:48:00|14018.67|13898.67|14018.45|13898.45|14019.35|13899.35|14018.38|13898.38|10
1643219290000|2022-01-26 17:48:10|14018.58|13898.58|14018.81|13898.81|14019.48|13899.48|14018.3|13898.3|10
1643219300000|2022-01-26 17:48:20|14018.79|13898.79|14020.87|13900.87|14020.95|13900.95|14018.63|13898.63|10
1643219310000|2022-01-26 17:48:30|14020.72|13900.72|14021|13901|14021.88|13901.88|14020.42|13900.42|10
1643219320000|2022-01-26 17:48:40|14020.92|13900.92|14020.84|13900.84|14020.92|13900.92|14019.76|13899.76|10
1643219330000|2022-01-26 17:48:50|14021.17|13901.17|14021.34|13901.34|14022.38|13902.38|14021.17|13901.17|10
1643219340000|2022-01-26 17:49:00|14021.25|13901.25|14020.82|13900.82|14021.54|13901.54|14020.62|13900.62|10
1643219350000|2022-01-26 17:49:10|14020.75|13900.75|14022.21|13902.21|14022.21|13902.21|14020.75|13900.75|10
1643219360000|2022-01-26 17:49:20|14022.64|13902.64|14023.86|13903.86|14024.09|13904.09|14022.64|13902.64|10
1643219370000|2022-01-26 17:49:30|14023.55|13903.55|14022.17|13902.17|14023.55|13903.55|14022.17|13902.17|10
1643219380000|2022-01-26 17:49:40|14022.15|13902.15|14022.78|13902.78|14022.78|13902.78|14020.8|13900.8|9
1643219390000|2022-01-26 17:49:50|14022.99|13902.99|14024.63|13904.63|14024.63|13904.63|14022.93|13902.93|9
1643219400000|2022-01-26 17:50:00|14025.32|13905.32|14026.01|13906.01|14026.02|13906.02|14025.08|13905.08|10
1643219410000|2022-01-26 17:50:10|14025.63|13905.63|14023.84|13903.84|14026.11|13906.11|14023.84|13903.84|10
1643219420000|2022-01-26 17:50:20|14024.6|13904.6|14024.66|13904.66|14024.94|13904.94|14023.67|13903.67|10
1643219430000|2022-01-26 17:50:30|14025|13905|14022.16|13902.16|14025.06|13905.06|14022.16|13902.16|10
1643219440000|2022-01-26 17:50:40|14022.21|13902.21|14019.03|13899.03|14022.21|13902.21|14018.74|13898.74|10
1643219450000|2022-01-26 17:50:50|14018.88|13898.88|14019.05|13899.05|14019.75|13899.75|14018.83|13898.83|10
1643219460000|2022-01-26 17:51:00|14018.81|13898.81|14017.5|13897.5|14018.81|13898.81|14017.5|13897.5|10
1643219470000|2022-01-26 17:51:10|14017.38|13897.38|14016.52|13896.52|14017.38|13897.38|14016.25|13896.25|10
1643219480000|2022-01-26 17:51:20|14016.38|13896.38|14015.51|13895.51|14016.58|13896.58|14015.51|13895.51|10
1643219490000|2022-01-26 17:51:30|14015.88|13895.88|14012.82|13892.82|14015.88|13895.88|14012.82|13892.82|10
1643219500000|2022-01-26 17:51:40|14012.87|13892.87|14003.82|13883.82|14012.87|13892.87|14003.82|13883.82|10
1643219510000|2022-01-26 17:51:50|14003.15|13883.15|13999.37|13879.37|14003.15|13883.15|13999.37|13879.37|9
1643219520000|2022-01-26 17:52:00|13998.69|13878.69|13995.35|13875.35|13998.69|13878.69|13995.35|13875.35|10
1643219530000|2022-01-26 17:52:10|13995.25|13875.25|13994.16|13874.16|13995.25|13875.25|13993.75|13873.75|9
1643219540000|2022-01-26 17:52:20|13994.58|13874.58|13996.92|13876.92|13996.92|13876.92|13994.44|13874.44|10
1643219550000|2022-01-26 17:52:30|13997.31|13877.31|13999.47|13879.47|13999.49|13879.49|13997.17|13877.17|10
1643219560000|2022-01-26 17:52:40|13999.37|13879.37|14000.26|13880.26|14001.46|13881.46|13999.37|13879.37|10
1643219570000|2022-01-26 17:52:50|13999.37|13879.37|13995.62|13875.62|13999.37|13879.37|13995.51|13875.51|10
1643219580000|2022-01-26 17:53:00|13995.3|13875.3|13994.11|13874.11|13995.3|13875.3|13993.84|13873.84|10
1643219590000|2022-01-26 17:53:10|13993.94|13873.94|13995.49|13875.49|13995.64|13875.64|13993.8|13873.8|10
1643219600000|2022-01-26 17:53:20|13995.81|13875.81|13999.24|13879.24|13999.24|13879.24|13995.81|13875.81|10
1643219610000|2022-01-26 17:53:30|13999.55|13879.55|14001.54|13881.54|14001.62|13881.62|13999.55|13879.55|10
1643219620000|2022-01-26 17:53:40|14001.64|13881.64|14002.47|13882.47|14002.82|13882.82|14001.41|13881.41|10
1643219630000|2022-01-26 17:53:50|14002.49|13882.49|14003.5|13883.5|14003.5|13883.5|14002.16|13882.16|10
1643219640000|2022-01-26 17:54:00|14003.21|13883.21|14002.89|13882.89|14003.45|13883.45|14002.75|13882.75|9
1643219650000|2022-01-26 17:54:10|14002.58|13882.58|14001.02|13881.02|14002.58|13882.58|14000.87|13880.87|10
1643219660000|2022-01-26 17:54:20|14001.05|13881.05|14002.77|13882.77|14002.96|13882.96|14001.05|13881.05|10
1643219670000|2022-01-26 17:54:30|14002.86|13882.86|14002.05|13882.05|14003.38|13883.38|14001.94|13881.94|10
1643219680000|2022-01-26 17:54:40|14001.94|13881.94|14000.89|13880.89|14002.22|13882.22|14000.89|13880.89|10
1643219690000|2022-01-26 17:54:50|14000.91|13880.91|13999.15|13879.15|14000.91|13880.91|13999.12|13879.12|10
1643219700000|2022-01-26 17:55:00|13998.75|13878.75|13997.68|13877.68|13998.78|13878.78|13997.65|13877.65|10
1643219710000|2022-01-26 17:55:10|13997.35|13877.35|13998.26|13878.26|13998.26|13878.26|13996.97|13876.97|10
1643219720000|2022-01-26 17:55:20|13998.63|13878.63|13998.18|13878.18|13998.81|13878.81|13998.06|13878.06|9
1643219730000|2022-01-26 17:55:30|13997.87|13877.87|13996.36|13876.36|13997.87|13877.87|13996.33|13876.33|10
1643219740000|2022-01-26 17:55:40|13996.49|13876.49|13995.05|13875.05|13996.49|13876.49|13994.8|13874.8|10
1643219750000|2022-01-26 17:55:50|13994.92|13874.92|13992.01|13872.01|13994.92|13874.92|13992.01|13872.01|10
1643219760000|2022-01-26 17:56:00|13991.44|13871.44|13990.74|13870.74|13991.44|13871.44|13990.49|13870.49|10
1643219770000|2022-01-26 17:56:10|13990.27|13870.27|13991.43|13871.43|13991.43|13871.43|13990.11|13870.11|9
1643219780000|2022-01-26 17:56:20|13991.42|13871.42|13991.2|13871.2|13991.92|13871.92|13991.04|13871.04|10
1643219790000|2022-01-26 17:56:30|13991.49|13871.49|13993.8|13873.8|13993.83|13873.83|13991.49|13871.49|10
1643219800000|2022-01-26 17:56:40|13994.51|13874.51|13998.78|13878.78|13998.78|13878.78|13994.51|13874.51|10
1643219810000|2022-01-26 17:56:50|13999.24|13879.24|13997.87|13877.87|13999.24|13879.24|13997.87|13877.87|9
1643219820000|2022-01-26 17:57:00|13998.04|13878.04|13998.29|13878.29|13998.29|13878.29|13997.31|13877.31|9
1643219830000|2022-01-26 17:57:10|13998.25|13878.25|13999.42|13879.42|13999.78|13879.78|13998.25|13878.25|10
1643219840000|2022-01-26 17:57:20|13999.62|13879.62|13998.07|13878.07|13999.84|13879.84|13998.07|13878.07|10
1643219850000|2022-01-26 17:57:30|13998.24|13878.24|13998.67|13878.67|13999.3|13879.3|13998.24|13878.24|10
1643219860000|2022-01-26 17:57:40|13998.86|13878.86|14000.28|13880.28|14000.92|13880.92|13998.86|13878.86|10
1643219870000|2022-01-26 17:57:50|14000.25|13880.25|13995.31|13875.31|14000.25|13880.25|13995.31|13875.31|10
1643219880000|2022-01-26 17:58:00|13995.14|13875.14|13994.29|13874.29|13995.14|13875.14|13992.36|13872.36|10
1643219890000|2022-01-26 17:58:10|13994.16|13874.16|13996.09|13876.09|13996.09|13876.09|13993.93|13873.93|10
1643219900000|2022-01-26 17:58:20|13996.02|13876.02|14000.03|13880.03|14000.03|13880.03|13996.02|13876.02|10
1643219910000|2022-01-26 17:58:30|14000.07|13880.07|14005.22|13885.22|14005.22|13885.22|14000.07|13880.07|10
1643219920000|2022-01-26 17:58:40|14005.59|13885.59|14005.05|13885.05|14006.2|13886.2|14005.05|13885.05|10
1643219930000|2022-01-26 17:58:50|14004.89|13884.89|14002.67|13882.67|14004.89|13884.89|14002.15|13882.15|9
1643219940000|2022-01-26 17:59:00|14002.32|13882.32|14005.13|13885.13|14005.13|13885.13|14002.32|13882.32|10
1643219950000|2022-01-26 17:59:10|14004.72|13884.72|14006.32|13886.32|14006.89|13886.89|14003.91|13883.91|10
1643219960000|2022-01-26 17:59:20|14006.01|13886.01|14003.78|13883.78|14006.06|13886.06|14003.78|13883.78|10
1643219970000|2022-01-26 17:59:30|14003.24|13883.24|13998.59|13878.59|14003.24|13883.24|13998.59|13878.59|10
1643219980000|2022-01-26 17:59:40|13998.7|13878.7|13996.05|13876.05|13998.7|13878.7|13996.05|13876.05|10
1643219990000|2022-01-26 17:59:50|13995.9|13875.9|13995.14|13875.14|13996.37|13876.37|13995.12|13875.12|10
1643220000000|2022-01-26 18:00:00|13994.74|13874.74|13997.77|13877.77|13997.77|13877.77|13994.52|13874.52|10
1643220010000|2022-01-26 18:00:10|13997.04|13877.04|14001.12|13881.12|14001.12|13881.12|13997.04|13877.04|10
1643220020000|2022-01-26 18:00:20|14000.72|13880.72|14001.2|13881.2|14001.27|13881.27|14000.64|13880.64|10
1643220030000|2022-01-26 18:00:30|14001.08|13881.08|13998.02|13878.02|14001.08|13881.08|13998.02|13878.02|10
1643220040000|2022-01-26 18:00:40|13997.78|13877.78|13996.41|13876.41|13997.88|13877.88|13996.06|13876.06|10
1643220050000|2022-01-26 18:00:50|13995.96|13875.96|13990.99|13870.99|13995.96|13875.96|13990.99|13870.99|10
1643220060000|2022-01-26 18:01:00|13991.01|13871.01|13984.78|13864.78|13991.01|13871.01|13984.78|13864.78|10
1643220070000|2022-01-26 18:01:10|13982.42|13862.42|13967.81|13847.81|13982.42|13862.42|13967.81|13847.81|10
1643220080000|2022-01-26 18:01:20|13962.64|13842.64|13947.38|13827.38|13962.64|13842.64|13947.38|13827.38|10
1643220090000|2022-01-26 18:01:30|13944.52|13824.52|13933.09|13813.09|13944.52|13824.52|13933.09|13813.09|10
1643220100000|2022-01-26 18:01:40|13934.06|13814.06|13921.84|13801.84|13934.06|13814.06|13921.84|13801.84|10
1643220110000|2022-01-26 18:01:50|13922.01|13802.01|13910.19|13790.19|13922.16|13802.16|13910.19|13790.19|10
1643220120000|2022-01-26 18:02:00|13906.69|13786.69|13892.27|13772.27|13906.69|13786.69|13891.84|13771.84|10
1643220130000|2022-01-26 18:02:10|13892.26|13772.26|13876.69|13756.69|13892.26|13772.26|13876.69|13756.69|10
1643220140000|2022-01-26 18:02:20|13873.95|13753.95|13865.44|13745.44|13873.95|13753.95|13865.44|13745.44|10
1643220150000|2022-01-26 18:02:30|13865.29|13745.29|13862.48|13742.48|13865.29|13745.29|13862.23|13742.23|10
1643220160000|2022-01-26 18:02:40|13862.35|13742.35|13852.66|13732.66|13862.35|13742.35|13852.66|13732.66|10
1643220170000|2022-01-26 18:02:50|13852.63|13732.63|13834.3|13714.3|13852.63|13732.63|13834.3|13714.3|10
1643220180000|2022-01-26 18:03:00|13833.6|13713.6|13829.58|13709.58|13833.6|13713.6|13826.79|13706.79|10
1643220190000|2022-01-26 18:03:10|13830.09|13710.09|13832.83|13712.83|13832.83|13712.83|13829.7|13709.7|10
1643220200000|2022-01-26 18:03:20|13834.21|13714.21|13829.99|13709.99|13834.21|13714.21|13829.99|13709.99|10
1643220210000|2022-01-26 18:03:30|13829.82|13709.82|13822.18|13702.18|13829.99|13709.99|13822.18|13702.18|10
1643220220000|2022-01-26 18:03:40|13820.73|13700.73|13818.98|13698.98|13820.73|13700.73|13818.95|13698.95|10
1643220230000|2022-01-26 18:03:50|13821.54|13701.54|13828.78|13708.78|13828.78|13708.78|13821.54|13701.54|10
1643220240000|2022-01-26 18:04:00|13829.02|13709.02|13834.13|13714.13|13834.13|13714.13|13829.02|13709.02|10
1643220250000|2022-01-26 18:04:10|13834.64|13714.64|13844.38|13724.38|13844.38|13724.38|13833.82|13713.82|10
1643220260000|2022-01-26 18:04:20|13845.02|13725.02|13852.82|13732.82|13852.82|13732.82|13845.02|13725.02|10
1643220270000|2022-01-26 18:04:30|13852.89|13732.89|13857.78|13737.78|13858.12|13738.12|13852.89|13732.89|9
1643220280000|2022-01-26 18:04:40|13857.8|13737.8|13857.97|13737.97|13858.05|13738.05|13856.92|13736.92|10
1643220290000|2022-01-26 18:04:50|13857.87|13737.87|13858.37|13738.37|13858.71|13738.71|13857.61|13737.61|10
1643220300000|2022-01-26 18:05:00|13857.76|13737.76|13852.77|13732.77|13857.76|13737.76|13852.77|13732.77|10
1643220310000|2022-01-26 18:05:10|13851.75|13731.75|13836.34|13716.34|13851.75|13731.75|13836.34|13716.34|10
1643220320000|2022-01-26 18:05:20|13834.85|13714.85|13813.87|13693.87|13834.85|13714.85|13813.44|13693.44|10
1643220330000|2022-01-26 18:05:30|13813.38|13693.38|13808.28|13688.28|13815.16|13695.16|13808.28|13688.28|10
1643220340000|2022-01-26 18:05:40|13808.34|13688.34|13798.19|13678.19|13808.34|13688.34|13798.19|13678.19|10
1643220350000|2022-01-26 18:05:50|13797.61|13677.61|13790.99|13670.99|13797.61|13677.61|13790.55|13670.55|10
1643220360000|2022-01-26 18:06:00|13790.82|13670.82|13792.13|13672.13|13792.71|13672.71|13790.51|13670.51|10
1643220370000|2022-01-26 18:06:10|13793.39|13673.39|13801.5|13681.5|13801.82|13681.82|13793.21|13673.21|10
1643220380000|2022-01-26 18:06:20|13796.14|13676.14|13794.68|13674.68|13796.14|13676.14|13794.23|13674.23|9
1643220390000|2022-01-26 18:06:30|13794.76|13674.76|13797.98|13677.98|13800.04|13680.04|13794.76|13674.76|10
1643220400000|2022-01-26 18:06:40|13797.41|13677.41|13799.74|13679.74|13799.74|13679.74|13796.96|13676.96|10
1643220410000|2022-01-26 18:06:50|13800.15|13680.15|13806.8|13686.8|13806.8|13686.8|13800.15|13680.15|10
1643220420000|2022-01-26 18:07:00|13807.06|13687.06|13808.79|13688.79|13808.79|13688.79|13806.94|13686.94|10
1643220430000|2022-01-26 18:07:10|13808.53|13688.53|13809.27|13689.27|13809.27|13689.27|13806.38|13686.38|10
1643220440000|2022-01-26 18:07:20|13810.21|13690.21|13816.31|13696.31|13816.31|13696.31|13810.21|13690.21|10
1643220450000|2022-01-26 18:07:30|13816.06|13696.06|13823.97|13703.97|13823.97|13703.97|13815.71|13695.71|10
1643220460000|2022-01-26 18:07:40|13824.34|13704.34|13833.98|13713.98|13833.98|13713.98|13824.34|13704.34|10
1643220470000|2022-01-26 18:07:50|13834.5|13714.5|13844.1|13724.1|13844.1|13724.1|13834.48|13714.48|10
1643220480000|2022-01-26 18:08:00|13845.75|13725.75|13845.9|13725.9|13846.32|13726.32|13845.43|13725.43|10
1643220490000|2022-01-26 18:08:10|13844.87|13724.87|13842.34|13722.34|13844.87|13724.87|13841.88|13721.88|10
1643220500000|2022-01-26 18:08:20|13839.73|13719.73|13836.56|13716.56|13839.73|13719.73|13836.56|13716.56|10
1643220510000|2022-01-26 18:08:30|13836.38|13716.38|13826.42|13706.42|13836.38|13716.38|13826.42|13706.42|10
1643220520000|2022-01-26 18:08:40|13823.42|13703.42|13817.88|13697.88|13823.42|13703.42|13817.88|13697.88|10
1643220530000|2022-01-26 18:08:50|13817.52|13697.52|13819.98|13699.98|13819.98|13699.98|13817.48|13697.48|10
1643220540000|2022-01-26 18:09:00|13820|13700|13820.79|13700.79|13821.73|13701.73|13820|13700|10
1643220550000|2022-01-26 18:09:10|13820.58|13700.58|13818.39|13698.39|13820.58|13700.58|13817.93|13697.93|10
1643220560000|2022-01-26 18:09:20|13818.69|13698.69|13823.91|13703.91|13823.95|13703.95|13818.69|13698.69|10
1643220570000|2022-01-26 18:09:30|13823.93|13703.93|13825.07|13705.07|13825.69|13705.69|13823.93|13703.93|10
1643220580000|2022-01-26 18:09:40|13825.06|13705.06|13825.94|13705.94|13825.94|13705.94|13823.4|13703.4|10
1643220590000|2022-01-26 18:09:50|13826.74|13706.74|13829.85|13709.85|13829.85|13709.85|13826.74|13706.74|10
1643220600000|2022-01-26 18:10:00|13830.86|13710.86|13834.26|13714.26|13834.26|13714.26|13830.86|13710.86|10
1643220610000|2022-01-26 18:10:10|13834.45|13714.45|13837.98|13717.98|13838.27|13718.27|13834.43|13714.43|10
1643220620000|2022-01-26 18:10:20|13838.56|13718.56|13836.67|13716.67|13838.56|13718.56|13836.14|13716.14|10
1643220630000|2022-01-26 18:10:30|13837.19|13717.19|13839.3|13719.3|13839.43|13719.43|13836.99|13716.99|10
1643220640000|2022-01-26 18:10:40|13839.62|13719.62|13842.77|13722.77|13842.77|13722.77|13839.49|13719.49|10
1643220650000|2022-01-26 18:10:50|13844.01|13724.01|13848.4|13728.4|13848.4|13728.4|13844.01|13724.01|8
1643220660000|2022-01-26 18:11:00|13849.55|13729.55|13854.24|13734.24|13854.24|13734.24|13849.55|13729.55|10
1643220670000|2022-01-26 18:11:10|13854.68|13734.68|13854.39|13734.39|13855.06|13735.06|13853.88|13733.88|10
1643220680000|2022-01-26 18:11:20|13853.61|13733.61|13854.6|13734.6|13855.16|13735.16|13853.59|13733.59|10
1643220690000|2022-01-26 18:11:30|13854.86|13734.86|13861|13741|13861|13741|13854.86|13734.86|10
1643220700000|2022-01-26 18:11:40|13862.83|13742.83|13862.35|13742.35|13863.61|13743.61|13862.33|13742.33|10
1643220710000|2022-01-26 18:11:50|13862.45|13742.45|13861.44|13741.44|13862.45|13742.45|13861.35|13741.35|10
1643220720000|2022-01-26 18:12:00|13860.7|13740.7|13858.22|13738.22|13860.7|13740.7|13858.01|13738.01|10
1643220730000|2022-01-26 18:12:10|13858.27|13738.27|13859.38|13739.38|13859.38|13739.38|13858.17|13738.17|10
1643220740000|2022-01-26 18:12:20|13859.28|13739.28|13861.88|13741.88|13861.88|13741.88|13859.28|13739.28|10
1643220750000|2022-01-26 18:12:30|13861.98|13741.98|13864.09|13744.09|13864.09|13744.09|13861.63|13741.63|10
1643220760000|2022-01-26 18:12:40|13864.07|13744.07|13867.26|13747.26|13867.26|13747.26|13864.07|13744.07|10
1643220770000|2022-01-26 18:12:50|13867.18|13747.18|13869.97|13749.97|13870.13|13750.13|13866.61|13746.61|10
1643220780000|2022-01-26 18:13:00|13869.87|13749.87|13873.64|13753.64|13873.64|13753.64|13869.87|13749.87|9
1643220790000|2022-01-26 18:13:10|13874.62|13754.62|13878.29|13758.29|13878.29|13758.29|13874.62|13754.62|10
1643220800000|2022-01-26 18:13:20|13878.43|13758.43|13881.53|13761.53|13881.53|13761.53|13878.18|13758.18|10
1643220810000|2022-01-26 18:13:30|13881.89|13761.89|13884.79|13764.79|13884.94|13764.94|13881.89|13761.89|10
1643220820000|2022-01-26 18:13:40|13884.66|13764.66|13885.04|13765.04|13885.9|13765.9|13884.54|13764.54|10
1643220830000|2022-01-26 18:13:50|13884.53|13764.53|13883.91|13763.91|13884.83|13764.83|13883.91|13763.91|10
1643220840000|2022-01-26 18:14:00|13884.04|13764.04|13890.88|13770.88|13890.88|13770.88|13884.04|13764.04|10
1643220850000|2022-01-26 18:14:10|13891.02|13771.02|13898.71|13778.71|13898.75|13778.75|13891.02|13771.02|10
1643220860000|2022-01-26 18:14:20|13898.94|13778.94|13897.98|13777.98|13898.94|13778.94|13897.78|13777.78|10
1643220870000|2022-01-26 18:14:30|13896.55|13776.55|13891.98|13771.98|13896.55|13776.55|13891.98|13771.98|10
1643220880000|2022-01-26 18:14:40|13891.35|13771.35|13887.63|13767.63|13892.06|13772.06|13887.63|13767.63|10
1643220890000|2022-01-26 18:14:50|13887.21|13767.21|13886.49|13766.49|13887.8|13767.8|13886.49|13766.49|10
1643220900000|2022-01-26 18:15:00|13886.81|13766.81|13884.99|13764.99|13886.81|13766.81|13884.67|13764.67|10
1643220910000|2022-01-26 18:15:10|13885.28|13765.28|13884.99|13764.99|13885.28|13765.28|13884.19|13764.19|10
1643220920000|2022-01-26 18:15:20|13885.19|13765.19|13885.66|13765.66|13886.02|13766.02|13885.19|13765.19|9
1643220930000|2022-01-26 18:15:30|13885.38|13765.38|13889.06|13769.06|13889.37|13769.37|13885.38|13765.38|9
1643220940000|2022-01-26 18:15:40|13889.09|13769.09|13893.33|13773.33|13893.33|13773.33|13889.04|13769.04|10
1643220950000|2022-01-26 18:15:50|13893.09|13773.09|13896.03|13776.03|13896.37|13776.37|13892.43|13772.43|10
1643220960000|2022-01-26 18:16:00|13896.99|13776.99|13894.53|13774.53|13897.37|13777.37|13894.53|13774.53|10
1643220970000|2022-01-26 18:16:10|13893.98|13773.98|13888.79|13768.79|13893.98|13773.98|13888.79|13768.79|10
1643220980000|2022-01-26 18:16:20|13887.96|13767.96|13882.63|13762.63|13887.96|13767.96|13882.63|13762.63|9
1643220990000|2022-01-26 18:16:30|13881.54|13761.54|13881.98|13761.98|13882.64|13762.64|13880.97|13760.97|9
1643221000000|2022-01-26 18:16:40|13881.96|13761.96|13882.85|13762.85|13883.41|13763.41|13881.55|13761.55|10
1643221010000|2022-01-26 18:16:50|13882.66|13762.66|13885.14|13765.14|13885.14|13765.14|13882.23|13762.23|10
1643221020000|2022-01-26 18:17:00|13885.16|13765.16|13887.7|13767.7|13887.81|13767.81|13885.16|13765.16|10
1643221030000|2022-01-26 18:17:10|13887.79|13767.79|13891.14|13771.14|13891.14|13771.14|13887.65|13767.65|9
1643221040000|2022-01-26 18:17:20|13891.01|13771.01|13893.87|13773.87|13894.08|13774.08|13891.01|13771.01|10
1643221050000|2022-01-26 18:17:30|13893.96|13773.96|13894.35|13774.35|13894.53|13774.53|13893.96|13773.96|10
1643221060000|2022-01-26 18:17:40|13894.46|13774.46|13895.99|13775.99|13896.2|13776.2|13894.35|13774.35|10
1643221070000|2022-01-26 18:17:50|13896.36|13776.36|13897.24|13777.24|13897.24|13777.24|13896.32|13776.32|10
1643221080000|2022-01-26 18:18:00|13897.06|13777.06|13895.98|13775.98|13899.62|13779.62|13895.98|13775.98|10
1643221090000|2022-01-26 18:18:10|13894.58|13774.58|13889.93|13769.93|13894.58|13774.58|13889.93|13769.93|10
1643221100000|2022-01-26 18:18:20|13889.72|13769.72|13887.05|13767.05|13890.27|13770.27|13887.05|13767.05|10
1643221110000|2022-01-26 18:18:30|13885.95|13765.95|13882.8|13762.8|13885.95|13765.95|13882.8|13762.8|10
1643221120000|2022-01-26 18:18:40|13882.97|13762.97|13877.24|13757.24|13882.99|13762.99|13877.24|13757.24|10
1643221130000|2022-01-26 18:18:50|13876.86|13756.86|13868.94|13748.94|13876.86|13756.86|13868.94|13748.94|10
1643221140000|2022-01-26 18:19:00|13868.72|13748.72|13860.08|13740.08|13868.72|13748.72|13860.08|13740.08|10
1643221150000|2022-01-26 18:19:10|13858.7|13738.7|13851.46|13731.46|13858.7|13738.7|13851.46|13731.46|10
1643221160000|2022-01-26 18:19:20|13851.39|13731.39|13849.7|13729.7|13852.8|13732.8|13849.7|13729.7|10
1643221170000|2022-01-26 18:19:30|13849.54|13729.54|13852.32|13732.32|13852.32|13732.32|13849.54|13729.54|10
1643221180000|2022-01-26 18:19:40|13853.84|13733.84|13859.91|13739.91|13859.91|13739.91|13853.84|13733.84|10
1643221190000|2022-01-26 18:19:50|13860.34|13740.34|13859.92|13739.92|13861.05|13741.05|13859.45|13739.45|10
1643221200000|2022-01-26 18:20:00|13859.81|13739.81|13858.44|13738.44|13859.99|13739.99|13858.44|13738.44|10
1643221210000|2022-01-26 18:20:10|13857.44|13737.44|13849.79|13729.79|13857.44|13737.44|13849.79|13729.79|10
1643221220000|2022-01-26 18:20:20|13849.38|13729.38|13840.87|13720.87|13849.38|13729.38|13840.87|13720.87|10
1643221230000|2022-01-26 18:20:30|13840.26|13720.26|13833.31|13713.31|13840.26|13720.26|13833.22|13713.22|10
1643221240000|2022-01-26 18:20:40|13833.41|13713.41|13829.66|13709.66|13833.41|13713.41|13829.66|13709.66|10
1643221250000|2022-01-26 18:20:50|13829.59|13709.59|13825.02|13705.02|13829.59|13709.59|13825.02|13705.02|10
1643221260000|2022-01-26 18:21:00|13825.41|13705.41|13820.81|13700.81|13825.41|13705.41|13820.81|13700.81|10
1643221270000|2022-01-26 18:21:10|13820.35|13700.35|13822.01|13702.01|13822.01|13702.01|13818.39|13698.39|10
1643221280000|2022-01-26 18:21:20|13822.14|13702.14|13824.18|13704.18|13824.99|13704.99|13822|13702|10
1643221290000|2022-01-26 18:21:30|13824.08|13704.08|13827.35|13707.35|13827.45|13707.45|13824.08|13704.08|10
1643221300000|2022-01-26 18:21:40|13826.29|13706.29|13824.3|13704.3|13827.18|13707.18|13824.3|13704.3|9
1643221310000|2022-01-26 18:21:50|13824.33|13704.33|13823.55|13703.55|13824.6|13704.6|13823.36|13703.36|10
1643221320000|2022-01-26 18:22:00|13823.26|13703.26|13822.24|13702.24|13825.49|13705.49|13822.24|13702.24|10
1643221330000|2022-01-26 18:22:10|13821.87|13701.87|13821.08|13701.08|13821.87|13701.87|13820.72|13700.72|10
1643221340000|2022-01-26 18:22:20|13821.66|13701.66|13821.01|13701.01|13821.81|13701.81|13820.4|13700.4|10
1643221350000|2022-01-26 18:22:30|13820.69|13700.69|13817.66|13697.66|13820.69|13700.69|13817.22|13697.22|10
1643221360000|2022-01-26 18:22:40|13816.38|13696.38|13816.72|13696.72|13816.72|13696.72|13815.57|13695.57|10
1643221370000|2022-01-26 18:22:50|13815.88|13695.88|13814.54|13694.54|13815.88|13695.88|13814.54|13694.54|10
1643221380000|2022-01-26 18:23:00|13814.44|13694.44|13813.4|13693.4|13814.44|13694.44|13813.4|13693.4|10
1643221390000|2022-01-26 18:23:10|13813.37|13693.37|13811|13691|13813.37|13693.37|13810.05|13690.05|10
1643221400000|2022-01-26 18:23:20|13811.04|13691.04|13808.9|13688.9|13811.04|13691.04|13808.9|13688.9|10
1643221410000|2022-01-26 18:23:30|13807.91|13687.91|13806.86|13686.86|13808.53|13688.53|13806.86|13686.86|10
1643221420000|2022-01-26 18:23:40|13806.49|13686.49|13806.85|13686.85|13806.85|13686.85|13805.38|13685.38|10
1643221430000|2022-01-26 18:23:50|13807.66|13687.66|13807.06|13687.06|13807.66|13687.66|13807.06|13687.06|8
1643221440000|2022-01-26 18:24:00|13807.66|13687.66|13811.43|13691.43|13811.43|13691.43|13807.26|13687.26|10
1643221450000|2022-01-26 18:24:10|13813.13|13693.13|13827.36|13707.36|13827.36|13707.36|13813.13|13693.13|10
1643221460000|2022-01-26 18:24:20|13827.27|13707.27|13830.29|13710.29|13830.67|13710.67|13827.27|13707.27|10
1643221470000|2022-01-26 18:24:30|13828.85|13708.85|13825.83|13705.83|13828.85|13708.85|13825.83|13705.83|10
1643221480000|2022-01-26 18:24:40|13824.86|13704.86|13820.21|13700.21|13824.86|13704.86|13820.21|13700.21|10
1643221490000|2022-01-26 18:24:50|13820.28|13700.28|13816.78|13696.78|13820.28|13700.28|13816.78|13696.78|10
1643221500000|2022-01-26 18:25:00|13817.14|13697.14|13819.86|13699.86|13819.86|13699.86|13817.14|13697.14|10
1643221510000|2022-01-26 18:25:10|13820.43|13700.43|13821.6|13701.6|13821.6|13701.6|13820.41|13700.41|10
1643221520000|2022-01-26 18:25:20|13821.96|13701.96|13821.86|13701.86|13822.23|13702.23|13820.63|13700.63|10
1643221530000|2022-01-26 18:25:30|13821.79|13701.79|13821.67|13701.67|13821.79|13701.79|13820.88|13700.88|10
1643221540000|2022-01-26 18:25:40|13821.64|13701.64|13819.27|13699.27|13821.86|13701.86|13819.27|13699.27|9
1643221550000|2022-01-26 18:25:50|13819.56|13699.56|13818.73|13698.73|13820|13700|13818.73|13698.73|10
1643221560000|2022-01-26 18:26:00|13818.53|13698.53|13817.01|13697.01|13818.53|13698.53|13815.11|13695.11|10
1643221570000|2022-01-26 18:26:10|13817.68|13697.68|13820.75|13700.75|13820.81|13700.81|13817.39|13697.39|10
1643221580000|2022-01-26 18:26:20|13823.38|13703.38|13827.14|13707.14|13827.24|13707.24|13823.38|13703.38|10
1643221590000|2022-01-26 18:26:30|13826.84|13706.84|13828.37|13708.37|13828.52|13708.52|13826.51|13706.51|10
1643221600000|2022-01-26 18:26:40|13828.91|13708.91|13827.21|13707.21|13829.67|13709.67|13827.21|13707.21|10
1643221610000|2022-01-26 18:26:50|13827.2|13707.2|13826.3|13706.3|13827.2|13707.2|13824.62|13704.62|10
1643221620000|2022-01-26 18:27:00|13826.51|13706.51|13827.47|13707.47|13827.91|13707.91|13826.17|13706.17|10
1643221630000|2022-01-26 18:27:10|13828.15|13708.15|13828.53|13708.53|13828.53|13708.53|13827.06|13707.06|10
1643221640000|2022-01-26 18:27:20|13829.82|13709.82|13829.91|13709.91|13830.05|13710.05|13829.14|13709.14|10
1643221650000|2022-01-26 18:27:30|13830.02|13710.02|13830.78|13710.78|13830.79|13710.79|13830.02|13710.02|10
1643221660000|2022-01-26 18:27:40|13831.19|13711.19|13833.01|13713.01|13833.01|13713.01|13831.15|13711.15|10
1643221670000|2022-01-26 18:27:50|13833.62|13713.62|13834.75|13714.75|13834.75|13714.75|13833.33|13713.33|10
1643221680000|2022-01-26 18:28:00|13834|13714|13833.69|13713.69|13834.33|13714.33|13833.64|13713.64|10
1643221690000|2022-01-26 18:28:10|13834.03|13714.03|13834.25|13714.25|13834.71|13714.71|13833.68|13713.68|10
1643221700000|2022-01-26 18:28:20|13834.46|13714.46|13834.75|13714.75|13835.46|13715.46|13834.46|13714.46|10
1643221710000|2022-01-26 18:28:30|13833.98|13713.98|13825.62|13705.62|13833.98|13713.98|13825.62|13705.62|10
1643221720000|2022-01-26 18:28:40|13824.58|13704.58|13817.17|13697.17|13824.58|13704.58|13817.17|13697.17|10
1643221730000|2022-01-26 18:28:50|13815.95|13695.95|13816.64|13696.64|13816.64|13696.64|13815.91|13695.91|10
1643221740000|2022-01-26 18:29:00|13814.84|13694.84|13816.7|13696.7|13816.7|13696.7|13813.47|13693.47|10
1643221750000|2022-01-26 18:29:10|13818.81|13698.81|13824.34|13704.34|13824.59|13704.59|13818.81|13698.81|10
1643221760000|2022-01-26 18:29:20|13823.72|13703.72|13824.1|13704.1|13824.29|13704.29|13823.62|13703.62|10
1643221770000|2022-01-26 18:29:30|13823.77|13703.77|13827.28|13707.28|13827.28|13707.28|13823.77|13703.77|10
1643221780000|2022-01-26 18:29:40|13827.45|13707.45|13831.13|13711.13|13831.13|13711.13|13827.45|13707.45|10
1643221790000|2022-01-26 18:29:50|13831.76|13711.76|13835.73|13715.73|13835.73|13715.73|13831.76|13711.76|10
1643221800000|2022-01-26 18:30:00|13837.37|13717.37|13840.11|13720.11|13840.11|13720.11|13837.37|13717.37|10
1643221810000|2022-01-26 18:30:10|13840.28|13720.28|13839.54|13719.54|13840.28|13720.28|13838.69|13718.69|10
1643221820000|2022-01-26 18:30:20|13838.86|13718.86|13839.15|13719.15|13839.27|13719.27|13838.31|13718.31|10
1643221830000|2022-01-26 18:30:30|13838.83|13718.83|13849.49|13729.49|13849.49|13729.49|13838.83|13718.83|10
1643221840000|2022-01-26 18:30:40|13850.3|13730.3|13855.54|13735.54|13855.54|13735.54|13850.3|13730.3|10
1643221850000|2022-01-26 18:30:50|13856.53|13736.53|13860.35|13740.35|13860.64|13740.64|13856.36|13736.36|10
1643221860000|2022-01-26 18:31:00|13860.32|13740.32|13861.88|13741.88|13861.88|13741.88|13860.32|13740.32|10
1643221870000|2022-01-26 18:31:10|13862.49|13742.49|13863.81|13743.81|13864.08|13744.08|13862.49|13742.49|9
1643221880000|2022-01-26 18:31:20|13864.2|13744.2|13865.52|13745.52|13865.52|13745.52|13863.86|13743.86|10
1643221890000|2022-01-26 18:31:30|13864.97|13744.97|13863.83|13743.83|13865.11|13745.11|13863.83|13743.83|10
1643221900000|2022-01-26 18:31:40|13863.73|13743.73|13860.59|13740.59|13863.73|13743.73|13860.41|13740.41|9
1643221910000|2022-01-26 18:31:50|13860.34|13740.34|13859.03|13739.03|13860.71|13740.71|13859.03|13739.03|10
1643221920000|2022-01-26 18:32:00|13856.89|13736.89|13850.09|13730.09|13856.89|13736.89|13850.09|13730.09|10
1643221930000|2022-01-26 18:32:10|13849.86|13729.86|13845.18|13725.18|13849.86|13729.86|13845.18|13725.18|10
1643221940000|2022-01-26 18:32:20|13845.76|13725.76|13843.13|13723.13|13845.76|13725.76|13843.13|13723.13|9
1643221950000|2022-01-26 18:32:30|13842.12|13722.12|13842.28|13722.28|13842.63|13722.63|13841.29|13721.29|10
1643221960000|2022-01-26 18:32:40|13842.25|13722.25|13838.33|13718.33|13842.25|13722.25|13838.33|13718.33|10
1643221970000|2022-01-26 18:32:50|13837.38|13717.38|13834.4|13714.4|13837.38|13717.38|13834.4|13714.4|10
1643221980000|2022-01-26 18:33:00|13833.65|13713.65|13829.56|13709.56|13833.65|13713.65|13829.56|13709.56|10
1643221990000|2022-01-26 18:33:10|13829.95|13709.95|13823.73|13703.73|13829.95|13709.95|13823.73|13703.73|10
1643222000000|2022-01-26 18:33:20|13823.15|13703.15|13818.64|13698.64|13823.15|13703.15|13818.64|13698.64|10
1643222010000|2022-01-26 18:33:30|13817.57|13697.57|13819.11|13699.11|13819.11|13699.11|13817.57|13697.57|9
1643222020000|2022-01-26 18:33:40|13819.59|13699.59|13821.57|13701.57|13821.57|13701.57|13819.59|13699.59|9
1643222030000|2022-01-26 18:33:50|13821.33|13701.33|13820.79|13700.79|13822.05|13702.05|13820.79|13700.79|10
1643222040000|2022-01-26 18:34:00|13820.69|13700.69|13819|13699|13820.69|13700.69|13819|13699|10
1643222050000|2022-01-26 18:34:10|13818.94|13698.94|13817.5|13697.5|13819.04|13699.04|13817.49|13697.49|10
1643222060000|2022-01-26 18:34:20|13817.15|13697.15|13819.91|13699.91|13819.91|13699.91|13817.15|13697.15|10
1643222070000|2022-01-26 18:34:30|13820.48|13700.48|13822.35|13702.35|13822.92|13702.92|13820.48|13700.48|10
1643222080000|2022-01-26 18:34:40|13822.77|13702.77|13823.34|13703.34|13824.04|13704.04|13822.77|13702.77|10
1643222090000|2022-01-26 18:34:50|13822.98|13702.98|13821.12|13701.12|13822.98|13702.98|13821.12|13701.12|10
1643222100000|2022-01-26 18:35:00|13820.91|13700.91|13819|13699|13821.06|13701.06|13819|13699|10
1643222110000|2022-01-26 18:35:10|13819.15|13699.15|13818.38|13698.38|13819.15|13699.15|13817.26|13697.26|10
1643222120000|2022-01-26 18:35:20|13818.55|13698.55|13820.47|13700.47|13820.47|13700.47|13818.34|13698.34|10
1643222130000|2022-01-26 18:35:30|13821.05|13701.05|13823.06|13703.06|13823.06|13703.06|13820.89|13700.89|10
1643222140000|2022-01-26 18:35:40|13824.13|13704.13|13823.33|13703.33|13824.13|13704.13|13822.59|13702.59|10
1643222150000|2022-01-26 18:35:50|13823.04|13703.04|13818.35|13698.35|13823.04|13703.04|13818.35|13698.35|10
1643222160000|2022-01-26 18:36:00|13817.94|13697.94|13816.7|13696.7|13818.03|13698.03|13816.7|13696.7|10
1643222170000|2022-01-26 18:36:10|13816.15|13696.15|13815.31|13695.31|13816.62|13696.62|13815.31|13695.31|10
1643222180000|2022-01-26 18:36:20|13815.76|13695.76|13818.34|13698.34|13818.34|13698.34|13815.76|13695.76|10
1643222190000|2022-01-26 18:36:30|13819.16|13699.16|13821.61|13701.61|13821.96|13701.96|13819.09|13699.09|10
1643222200000|2022-01-26 18:36:40|13821.8|13701.8|13822.12|13702.12|13822.29|13702.29|13821.56|13701.56|10
1643222210000|2022-01-26 18:36:50|13822.33|13702.33|13820.9|13700.9|13822.42|13702.42|13820.84|13700.84|10
1643222220000|2022-01-26 18:37:00|13820.67|13700.67|13819.77|13699.77|13820.67|13700.67|13819.77|13699.77|9
1643222230000|2022-01-26 18:37:10|13819.87|13699.87|13820.34|13700.34|13820.34|13700.34|13819.7|13699.7|10
1643222240000|2022-01-26 18:37:20|13821.47|13701.47|13825.84|13705.84|13825.84|13705.84|13821.43|13701.43|10
1643222250000|2022-01-26 18:37:30|13827.54|13707.54|13830.07|13710.07|13830.68|13710.68|13827.54|13707.54|9
1643222260000|2022-01-26 18:37:40|13830.19|13710.19|13830.14|13710.14|13831.66|13711.66|13829.82|13709.82|10
1643222270000|2022-01-26 18:37:50|13830.1|13710.1|13831.65|13711.65|13831.65|13711.65|13829.59|13709.59|10
1643222280000|2022-01-26 18:38:00|13832.32|13712.32|13836.15|13716.15|13836.15|13716.15|13832.25|13712.25|10
1643222290000|2022-01-26 18:38:10|13836.38|13716.38|13840.91|13720.91|13840.97|13720.97|13836.38|13716.38|10
1643222300000|2022-01-26 18:38:20|13841.48|13721.48|13842.46|13722.46|13843.97|13723.97|13841.27|13721.27|10
1643222310000|2022-01-26 18:38:30|13841.92|13721.92|13838.29|13718.29|13841.92|13721.92|13838.29|13718.29|10
1643222320000|2022-01-26 18:38:40|13838.37|13718.37|13835.07|13715.07|13838.37|13718.37|13835.07|13715.07|9
1643222330000|2022-01-26 18:38:50|13834.54|13714.54|13832.59|13712.59|13834.54|13714.54|13832.03|13712.03|10
1643222340000|2022-01-26 18:39:00|13832.55|13712.55|13832.06|13712.06|13832.55|13712.55|13831.65|13711.65|10
1643222350000|2022-01-26 18:39:10|13832.09|13712.09|13832.04|13712.04|13832.51|13712.51|13831.92|13711.92|10
1643222360000|2022-01-26 18:39:20|13832.45|13712.45|13832.11|13712.11|13832.76|13712.76|13832.01|13712.01|10
1643222370000|2022-01-26 18:39:30|13831.67|13711.67|13830.63|13710.63|13831.67|13711.67|13830.58|13710.58|10
1643222380000|2022-01-26 18:39:40|13830.47|13710.47|13829.22|13709.22|13830.47|13710.47|13828.96|13708.96|10
1643222390000|2022-01-26 18:39:50|13828.08|13708.08|13827.31|13707.31|13828.08|13708.08|13826.98|13706.98|10
1643222400000|2022-01-26 18:40:00|13827.92|13707.92|13826.13|13706.13|13828.23|13708.23|13826.08|13706.08|9
1643222410000|2022-01-26 18:40:10|13825.77|13705.77|13825.03|13705.03|13825.77|13705.77|13824.85|13704.85|10
1643222420000|2022-01-26 18:40:20|13825.6|13705.6|13824.3|13704.3|13825.81|13705.81|13824.3|13704.3|10
1643222430000|2022-01-26 18:40:30|13824.61|13704.61|13822.26|13702.26|13824.73|13704.73|13822.26|13702.26|10
1643222440000|2022-01-26 18:40:40|13821.73|13701.73|13825.96|13705.96|13825.96|13705.96|13821.73|13701.73|10
1643222450000|2022-01-26 18:40:50|13826.23|13706.23|13830.94|13710.94|13830.94|13710.94|13826.23|13706.23|10
1643222460000|2022-01-26 18:41:00|13831.5|13711.5|13841.39|13721.39|13841.44|13721.44|13831.5|13711.5|10
1643222470000|2022-01-26 18:41:10|13845.69|13725.69|13857.71|13737.71|13858.07|13738.07|13845.69|13725.69|10
1643222480000|2022-01-26 18:41:20|13858.61|13738.61|13860.1|13740.1|13860.78|13740.78|13858.61|13738.61|10
1643222490000|2022-01-26 18:41:30|13860.2|13740.2|13856.47|13736.47|13860.2|13740.2|13856.47|13736.47|10
1643222500000|2022-01-26 18:41:40|13856.5|13736.5|13856.2|13736.2|13856.71|13736.71|13855.83|13735.83|10
1643222510000|2022-01-26 18:41:50|13855.99|13735.99|13857.25|13737.25|13858.18|13738.18|13855.94|13735.94|10
1643222520000|2022-01-26 18:42:00|13857.44|13737.44|13859.02|13739.02|13859.38|13739.38|13857.26|13737.26|10
1643222530000|2022-01-26 18:42:10|13859.18|13739.18|13857.17|13737.17|13859.19|13739.19|13857.17|13737.17|10
1643222540000|2022-01-26 18:42:20|13856.55|13736.55|13855.69|13735.69|13856.55|13736.55|13855.69|13735.69|10
1643222550000|2022-01-26 18:42:30|13855.58|13735.58|13852.92|13732.92|13855.65|13735.65|13852.92|13732.92|10
1643222560000|2022-01-26 18:42:40|13851.54|13731.54|13851.28|13731.28|13852.13|13732.13|13851.28|13731.28|10
1643222570000|2022-01-26 18:42:50|13851.19|13731.19|13851.63|13731.63|13851.78|13731.78|13851.04|13731.04|10
1643222580000|2022-01-26 18:43:00|13851.76|13731.76|13851.6|13731.6|13852.1|13732.1|13851.37|13731.37|10
1643222590000|2022-01-26 18:43:10|13851.14|13731.14|13851.3|13731.3|13851.72|13731.72|13850.7|13730.7|10
1643222600000|2022-01-26 18:43:20|13851.09|13731.09|13852.5|13732.5|13852.64|13732.64|13851.09|13731.09|10
1643222610000|2022-01-26 18:43:30|13852.44|13732.44|13852.45|13732.45|13852.68|13732.68|13852.08|13732.08|10
1643222620000|2022-01-26 18:43:40|13852.25|13732.25|13850.79|13730.79|13852.25|13732.25|13850.63|13730.63|10
1643222630000|2022-01-26 18:43:50|13850.46|13730.46|13849.86|13729.86|13850.93|13730.93|13849.56|13729.56|10
1643222640000|2022-01-26 18:44:00|13849.72|13729.72|13853.39|13733.39|13853.59|13733.59|13849.72|13729.72|10
1643222650000|2022-01-26 18:44:10|13852.58|13732.58|13848.61|13728.61|13852.58|13732.58|13848.61|13728.61|10
1643222660000|2022-01-26 18:44:20|13847.73|13727.73|13843.03|13723.03|13847.73|13727.73|13843.03|13723.03|10
1643222670000|2022-01-26 18:44:30|13842|13722|13836.72|13716.72|13842|13722|13836.72|13716.72|10
1643222680000|2022-01-26 18:44:40|13836.25|13716.25|13833.21|13713.21|13836.31|13716.31|13833.17|13713.17|10
1643222690000|2022-01-26 18:44:50|13832.93|13712.93|13830.59|13710.59|13832.93|13712.93|13830.59|13710.59|10
1643222700000|2022-01-26 18:45:00|13830.16|13710.16|13829.15|13709.15|13830.16|13710.16|13829.06|13709.06|10
1643222710000|2022-01-26 18:45:10|13829.05|13709.05|13831.05|13711.05|13831.05|13711.05|13828.44|13708.44|10
1643222720000|2022-01-26 18:45:20|13830.97|13710.97|13833.17|13713.17|13833.17|13713.17|13830.78|13710.78|10
1643222730000|2022-01-26 18:45:30|13833.45|13713.45|13834.3|13714.3|13834.93|13714.93|13833.45|13713.45|9
1643222740000|2022-01-26 18:45:40|13834.15|13714.15|13834.64|13714.64|13835.33|13715.33|13834.15|13714.15|10
1643222750000|2022-01-26 18:45:50|13834.48|13714.48|13822.93|13702.93|13834.48|13714.48|13822.93|13702.93|10
1643222760000|2022-01-26 18:46:00|13822.55|13702.55|13819.09|13699.09|13822.55|13702.55|13819.09|13699.09|10
1643222770000|2022-01-26 18:46:10|13819.67|13699.67|13822.94|13702.94|13822.94|13702.94|13819.44|13699.44|10
1643222780000|2022-01-26 18:46:20|13823.54|13703.54|13826.99|13706.99|13826.99|13706.99|13823.54|13703.54|10
1643222790000|2022-01-26 18:46:30|13826.69|13706.69|13828.84|13708.84|13828.9|13708.9|13826.69|13706.69|10
1643222800000|2022-01-26 18:46:40|13828.65|13708.65|13826.62|13706.62|13828.65|13708.65|13826.22|13706.22|9
1643222810000|2022-01-26 18:46:50|13825.84|13705.84|13821.19|13701.19|13825.93|13705.93|13821.19|13701.19|10
1643222820000|2022-01-26 18:47:00|13820.83|13700.83|13820.11|13700.11|13820.83|13700.83|13818.76|13698.76|10
1643222830000|2022-01-26 18:47:10|13819.78|13699.78|13823.73|13703.73|13824.15|13704.15|13819.78|13699.78|10
1643222840000|2022-01-26 18:47:20|13824.22|13704.22|13827.03|13707.03|13827.03|13707.03|13824.22|13704.22|9
1643222850000|2022-01-26 18:47:30|13827.45|13707.45|13827.87|13707.87|13827.87|13707.87|13827.25|13707.25|10
1643222860000|2022-01-26 18:47:40|13827.81|13707.81|13828.55|13708.55|13829.02|13709.02|13827.81|13707.81|10
1643222870000|2022-01-26 18:47:50|13828.43|13708.43|13828.01|13708.01|13828.43|13708.43|13827.83|13707.83|10
1643222880000|2022-01-26 18:48:00|13827.33|13707.33|13826.56|13706.56|13827.33|13707.33|13826.23|13706.23|9
1643222890000|2022-01-26 18:48:10|13826.81|13706.81|13827.56|13707.56|13827.56|13707.56|13826.59|13706.59|10
1643222900000|2022-01-26 18:48:20|13827.39|13707.39|13827.07|13707.07|13827.92|13707.92|13826.84|13706.84|10
1643222910000|2022-01-26 18:48:30|13827.34|13707.34|13829.17|13709.17|13829.22|13709.22|13827.34|13707.34|10
1643222920000|2022-01-26 18:48:40|13829.04|13709.04|13829.49|13709.49|13829.86|13709.86|13829.04|13709.04|10
1643222930000|2022-01-26 18:48:50|13829.3|13709.3|13828.81|13708.81|13830.08|13710.08|13828.81|13708.81|10
1643222940000|2022-01-26 18:49:00|13829.98|13709.98|13833.56|13713.56|13833.56|13713.56|13829.98|13709.98|10
1643222950000|2022-01-26 18:49:10|13833.5|13713.5|13835.29|13715.29|13835.29|13715.29|13833.5|13713.5|9
1643222960000|2022-01-26 18:49:20|13835.02|13715.02|13833.9|13713.9|13835.02|13715.02|13833.9|13713.9|10
1643222970000|2022-01-26 18:49:30|13833.27|13713.27|13833.55|13713.55|13833.66|13713.66|13832.87|13712.87|10
1643222980000|2022-01-26 18:49:40|13832.95|13712.95|13831.63|13711.63|13833.05|13713.05|13831.63|13711.63|10
1643222990000|2022-01-26 18:49:50|13831.27|13711.27|13831.26|13711.26|13831.55|13711.55|13830.46|13710.46|9
1643223000000|2022-01-26 18:50:00|13831.02|13711.02|13829.73|13709.73|13831.16|13711.16|13829.73|13709.73|10
1643223010000|2022-01-26 18:50:10|13830.07|13710.07|13828.37|13708.37|13830.07|13710.07|13827.34|13707.34|10
1643223020000|2022-01-26 18:50:20|13828.28|13708.28|13829.86|13709.86|13829.86|13709.86|13828.28|13708.28|10
1643223030000|2022-01-26 18:50:30|13829.82|13709.82|13834.53|13714.53|13834.53|13714.53|13829.82|13709.82|9
1643223040000|2022-01-26 18:50:40|13833.89|13713.89|13834.65|13714.65|13834.82|13714.82|13833.89|13713.89|10
1643223050000|2022-01-26 18:50:50|13835.53|13715.53|13833.34|13713.34|13835.53|13715.53|13833.04|13713.04|10
1643223060000|2022-01-26 18:51:00|13832.98|13712.98|13834.21|13714.21|13834.21|13714.21|13832.94|13712.94|9
1643223070000|2022-01-26 18:51:10|13834.68|13714.68|13837.91|13717.91|13837.91|13717.91|13834.68|13714.68|10
1643223080000|2022-01-26 18:51:20|13838.15|13718.15|13846.9|13726.9|13846.9|13726.9|13838.15|13718.15|10
1643223090000|2022-01-26 18:51:30|13847.09|13727.09|13851.09|13731.09|13851.09|13731.09|13847.09|13727.09|10
1643223100000|2022-01-26 18:51:40|13851.13|13731.13|13853.08|13733.08|13853.19|13733.19|13851.13|13731.13|10
1643223110000|2022-01-26 18:51:50|13853.21|13733.21|13856.63|13736.63|13856.63|13736.63|13853.21|13733.21|10
1643223120000|2022-01-26 18:52:00|13856.82|13736.82|13858.16|13738.16|13858.16|13738.16|13856.61|13736.61|10
1643223130000|2022-01-26 18:52:10|13858.92|13738.92|13861.61|13741.61|13861.61|13741.61|13858.92|13738.92|10
1643223140000|2022-01-26 18:52:20|13861.86|13741.86|13864|13744|13864|13744|13861.86|13741.86|10
1643223150000|2022-01-26 18:52:30|13864.44|13744.44|13866.08|13746.08|13866.46|13746.46|13864.35|13744.35|10
1643223160000|2022-01-26 18:52:40|13866.23|13746.23|13876.67|13756.67|13876.67|13756.67|13866.23|13746.23|10
1643223170000|2022-01-26 18:52:50|13877.5|13757.5|13888.27|13768.27|13888.27|13768.27|13877.5|13757.5|10
1643223180000|2022-01-26 18:53:00|13894.25|13774.25|13925.04|13805.04|13925.04|13805.04|13894.25|13774.25|10
1643223190000|2022-01-26 18:53:10|13924.22|13804.22|13946.63|13826.63|13946.63|13826.63|13924.22|13804.22|10
1643223200000|2022-01-26 18:53:20|13961.15|13841.15|14006.63|13886.63|14006.63|13886.63|13961.15|13841.15|10
1643223210000|2022-01-26 18:53:30|14012.29|13892.29|14024.18|13904.18|14024.18|13904.18|14012.29|13892.29|10
1643223220000|2022-01-26 18:53:40|14022.47|13902.47|14029.34|13909.34|14029.34|13909.34|14018.15|13898.15|10
1643223230000|2022-01-26 18:53:50|14031.84|13911.84|14042.31|13922.31|14042.44|13922.44|14031.84|13911.84|10
1643223240000|2022-01-26 18:54:00|14043.08|13923.08|14044.43|13924.43|14045.03|13925.03|14040.45|13920.45|10
1643223250000|2022-01-26 18:54:10|14045.87|13925.87|14067.83|13947.83|14067.83|13947.83|14045.87|13925.87|10
1643223260000|2022-01-26 18:54:20|14072.6|13952.6|14075.81|13955.81|14081.73|13961.73|14072.6|13952.6|10
1643223270000|2022-01-26 18:54:30|14072.16|13952.16|14065.9|13945.9|14072.16|13952.16|14065.9|13945.9|10
1643223280000|2022-01-26 18:54:40|14065.18|13945.18|14057.3|13937.3|14065.77|13945.77|14057.3|13937.3|10
1643223290000|2022-01-26 18:54:50|14053.85|13933.85|14048.91|13928.91|14053.85|13933.85|14047.73|13927.73|10
1643223300000|2022-01-26 18:55:00|14049.87|13929.87|14047.24|13927.24|14051.3|13931.3|14047.24|13927.24|10
1643223310000|2022-01-26 18:55:10|14047.12|13927.12|14047.85|13927.85|14048.1|13928.1|14046.16|13926.16|10
1643223320000|2022-01-26 18:55:20|14048.23|13928.23|14041.42|13921.42|14048.23|13928.23|14041.42|13921.42|10
1643223330000|2022-01-26 18:55:30|14039.88|13919.88|14034.58|13914.58|14039.88|13919.88|14034.58|13914.58|10
1643223340000|2022-01-26 18:55:40|14033.93|13913.93|14029.6|13909.6|14033.93|13913.93|14029.6|13909.6|10
1643223350000|2022-01-26 18:55:50|14028.7|13908.7|14018.81|13898.81|14028.7|13908.7|14018.81|13898.81|10
1643223360000|2022-01-26 18:56:00|14018.02|13898.02|14005.41|13885.41|14018.02|13898.02|14005.41|13885.41|10
1643223370000|2022-01-26 18:56:10|14005.14|13885.14|13995.6|13875.6|14005.14|13885.14|13995.6|13875.6|10
1643223380000|2022-01-26 18:56:20|13993.35|13873.35|13982.08|13862.08|13993.35|13873.35|13982.08|13862.08|10
1643223390000|2022-01-26 18:56:30|13980.49|13860.49|13967.97|13847.97|13980.49|13860.49|13967.97|13847.97|10
1643223400000|2022-01-26 18:56:40|13966.93|13846.93|13958.16|13838.16|13966.93|13846.93|13958.02|13838.02|10
1643223410000|2022-01-26 18:56:50|13954.23|13834.23|13954.51|13834.51|13954.51|13834.51|13953.65|13833.65|10
1643223420000|2022-01-26 18:57:00|13955.05|13835.05|13956.13|13836.13|13957.43|13837.43|13954.99|13834.99|10
1643223430000|2022-01-26 18:57:10|13956.5|13836.5|13946.67|13826.67|13956.5|13836.5|13946.57|13826.57|10
1643223440000|2022-01-26 18:57:20|13945.25|13825.25|13940.85|13820.85|13945.25|13825.25|13938.14|13818.14|10
1643223450000|2022-01-26 18:57:30|13941.12|13821.12|13941.59|13821.59|13943.1|13823.1|13941.12|13821.12|10
1643223460000|2022-01-26 18:57:40|13941.91|13821.91|13941.55|13821.55|13941.99|13821.99|13940.72|13820.72|10
1643223470000|2022-01-26 18:57:50|13940.49|13820.49|13939.13|13819.13|13940.68|13820.68|13938.88|13818.88|10
1643223480000|2022-01-26 18:58:00|13939.53|13819.53|13936.09|13816.09|13939.53|13819.53|13936.09|13816.09|10
1643223490000|2022-01-26 18:58:10|13936.76|13816.76|13934.72|13814.72|13937.06|13817.06|13934.72|13814.72|10
1643223500000|2022-01-26 18:58:20|13934.12|13814.12|13931.7|13811.7|13934.12|13814.12|13929.41|13809.41|10
1643223510000|2022-01-26 18:58:30|13933.29|13813.29|13938.42|13818.42|13938.42|13818.42|13933.29|13813.29|10
1643223520000|2022-01-26 18:58:40|13938.05|13818.05|13951.52|13831.52|13951.52|13831.52|13938.05|13818.05|10
1643223530000|2022-01-26 18:58:50|13953.3|13833.3|13982.23|13862.23|13982.23|13862.23|13953.3|13833.3|10
1643223540000|2022-01-26 18:59:00|13983.09|13863.09|13984.85|13864.85|13984.89|13864.89|13981.55|13861.55|10
1643223550000|2022-01-26 18:59:10|13985.07|13865.07|13987.19|13867.19|13991.15|13871.15|13985.07|13865.07|10
1643223560000|2022-01-26 18:59:20|13986.1|13866.1|13984.04|13864.04|13986.1|13866.1|13984.04|13864.04|10
1643223570000|2022-01-26 18:59:30|13983.58|13863.58|13982.75|13862.75|13985.12|13865.12|13982.75|13862.75|10
1643223580000|2022-01-26 18:59:40|13982.56|13862.56|13985.74|13865.74|13986.03|13866.03|13982.56|13862.56|10
1643223590000|2022-01-26 18:59:50|13986.1|13866.1|13986.24|13866.24|13986.76|13866.76|13986.01|13866.01|10
1643223600000|2022-01-26 19:00:00|13987.69|13867.69|13980.98|13860.98|13987.89|13867.89|13980.19|13860.19|10
1643223610000|2022-01-26 19:00:10|13984.56|13864.56|14011.7|13891.7|14017.31|13897.31|13984.56|13864.56|10
1643223620000|2022-01-26 19:00:20|14012.11|13892.11|14037.92|13917.92|14038.08|13918.08|14011.94|13891.94|10
1643223630000|2022-01-26 19:00:30|14047.92|13927.92|14096.8|13976.8|14096.8|13976.8|14047.92|13927.92|10
1643223640000|2022-01-26 19:00:40|14099.46|13979.46|14115.69|13995.69|14115.69|13995.69|14099.46|13979.46|10
1643223650000|2022-01-26 19:00:50|14113.66|13993.66|14107.98|13987.98|14114.87|13994.87|14102.1|13982.1|10
1643223660000|2022-01-26 19:01:00|14106.37|13986.37|14116.6|13996.6|14116.6|13996.6|14099.81|13979.81|10
1643223670000|2022-01-26 19:01:10|14119.46|13999.46|14134.23|14014.23|14135.07|14015.07|14119.46|13999.46|10
1643223680000|2022-01-26 19:01:20|14135.32|14015.32|14150.88|14030.88|14150.88|14030.88|14135.32|14015.32|10
1643223690000|2022-01-26 19:01:30|14149.46|14029.46|14140.01|14020.01|14149.46|14029.46|14138.21|14018.21|10
1643223700000|2022-01-26 19:01:40|14141.36|14021.36|14155.91|14035.91|14155.91|14035.91|14141.36|14021.36|10
1643223710000|2022-01-26 19:01:50|14157.19|14037.19|14172.13|14052.13|14172.13|14052.13|14157.19|14037.19|10
1643223720000|2022-01-26 19:02:00|14170.7|14050.7|14193.41|14073.41|14193.41|14073.41|14170.7|14050.7|10
1643223730000|2022-01-26 19:02:10|14199.77|14079.77|14243.2|14123.2|14243.2|14123.2|14199.77|14079.77|10
1643223740000|2022-01-26 19:02:20|14247.79|14127.79|14278|14158|14278|14158|14247.79|14127.79|10
1643223750000|2022-01-26 19:02:30|14283.02|14163.02|14320.54|14200.54|14320.54|14200.54|14283.02|14163.02|10
1643223760000|2022-01-26 19:02:40|14322.58|14202.58|14349.32|14229.32|14349.98|14229.98|14322.58|14202.58|10
1643223770000|2022-01-26 19:02:50|14348.61|14228.61|14357.58|14237.58|14357.58|14237.58|14344.57|14224.57|10
1643223780000|2022-01-26 19:03:00|14365.51|14245.51|14374.79|14254.79|14379.86|14259.86|14365.51|14245.51|10
1643223790000|2022-01-26 19:03:10|14373.94|14253.94|14372.44|14252.44|14373.94|14253.94|14366.85|14246.85|10
1643223800000|2022-01-26 19:03:20|14377.93|14257.93|14377.37|14257.37|14386.75|14266.75|14377.37|14257.37|10
1643223810000|2022-01-26 19:03:30|14376.43|14256.43|14350.81|14230.81|14376.43|14256.43|14350.81|14230.81|10
1643223820000|2022-01-26 19:03:40|14352.42|14232.42|14333.5|14213.5|14352.42|14232.42|14333.27|14213.27|10
1643223830000|2022-01-26 19:03:50|14332.84|14212.84|14319.69|14199.69|14333.92|14213.92|14319|14199|10
1643223840000|2022-01-26 19:04:00|14321.32|14201.32|14326.13|14206.13|14326.68|14206.68|14320.61|14200.61|10
1643223850000|2022-01-26 19:04:10|14326.27|14206.27|14349.2|14229.2|14349.2|14229.2|14326.27|14206.27|10
1643223860000|2022-01-26 19:04:20|14350.7|14230.7|14363.91|14243.91|14363.91|14243.91|14350.7|14230.7|10
1643223870000|2022-01-26 19:04:30|14364.47|14244.47|14369.22|14249.22|14370.58|14250.58|14364.47|14244.47|10
1643223880000|2022-01-26 19:04:40|14368.97|14248.97|14362.94|14242.94|14368.97|14248.97|14360.42|14240.42|10
1643223890000|2022-01-26 19:04:50|14364.3|14244.3|14373.79|14253.79|14373.79|14253.79|14364.3|14244.3|10
1643223900000|2022-01-26 19:05:00|14373.75|14253.75|14369.15|14249.15|14374.54|14254.54|14369.02|14249.02|10
1643223910000|2022-01-26 19:05:10|14369.12|14249.12|14356.77|14236.77|14369.12|14249.12|14356.61|14236.61|10
1643223920000|2022-01-26 19:05:20|14357.73|14237.73|14363.92|14243.92|14363.92|14243.92|14357.03|14237.03|10
1643223930000|2022-01-26 19:05:30|14366.64|14246.64|14374.82|14254.82|14374.84|14254.84|14366.18|14246.18|10
1643223940000|2022-01-26 19:05:40|14375.33|14255.33|14375.88|14255.88|14378.06|14258.06|14375.13|14255.13|10
1643223950000|2022-01-26 19:05:50|14376.03|14256.03|14388.18|14268.18|14388.18|14268.18|14376.03|14256.03|10
1643223960000|2022-01-26 19:06:00|14390.97|14270.97|14411.61|14291.61|14411.61|14291.61|14390.97|14270.97|10
1643223970000|2022-01-26 19:06:10|14412.68|14292.68|14427.73|14307.73|14427.73|14307.73|14411.83|14291.83|10
1643223980000|2022-01-26 19:06:20|14429.02|14309.02|14439.14|14319.14|14439.18|14319.18|14429.02|14309.02|10
1643223990000|2022-01-26 19:06:30|14440.18|14320.18|14451.71|14331.71|14451.71|14331.71|14440.18|14320.18|10
1643224000000|2022-01-26 19:06:40|14451.26|14331.26|14456.8|14336.8|14460.33|14340.33|14450.73|14330.73|10
1643224010000|2022-01-26 19:06:50|14458.89|14338.89|14471.19|14351.19|14471.19|14351.19|14458.89|14338.89|10
1643224020000|2022-01-26 19:07:00|14471.11|14351.11|14484.83|14364.83|14485.45|14365.45|14471.11|14351.11|10
1643224030000|2022-01-26 19:07:10|14483.96|14363.96|14482.14|14362.14|14483.96|14363.96|14479.41|14359.41|10
1643224040000|2022-01-26 19:07:20|14481.9|14361.9|14490.09|14370.09|14490.09|14370.09|14478.97|14358.97|10
1643224050000|2022-01-26 19:07:30|14491.82|14371.82|14493.42|14373.42|14498.21|14378.21|14491.82|14371.82|10
1643224060000|2022-01-26 19:07:40|14492.36|14372.36|14487.29|14367.29|14492.36|14372.36|14487.2|14367.2|10
1643224070000|2022-01-26 19:07:50|14488.07|14368.07|14482.56|14362.56|14488.07|14368.07|14479.89|14359.89|10
1643224080000|2022-01-26 19:08:00|14482.51|14362.51|14485.98|14365.98|14487.28|14367.28|14482.51|14362.51|10
1643224090000|2022-01-26 19:08:10|14485.27|14365.27|14497.37|14377.37|14499.63|14379.63|14485.27|14365.27|10
1643224100000|2022-01-26 19:08:20|14499.59|14379.59|14505.4|14385.4|14505.4|14385.4|14499.59|14379.59|10
1643224110000|2022-01-26 19:08:30|14505.59|14385.59|14518.04|14398.04|14518.04|14398.04|14505.59|14385.59|10
1643224120000|2022-01-26 19:08:40|14519.38|14399.38|14519.17|14399.17|14520.87|14400.87|14516.82|14396.82|10
1643224130000|2022-01-26 19:08:50|14520.13|14400.13|14523.42|14403.42|14523.42|14403.42|14520.13|14400.13|10
1643224140000|2022-01-26 19:09:00|14523.68|14403.68|14538.69|14418.69|14538.69|14418.69|14523.37|14403.37|10
1643224150000|2022-01-26 19:09:10|14535.85|14415.85|14535.85|14415.85|14536.93|14416.93|14534.34|14414.34|10
1643224160000|2022-01-26 19:09:20|14535.03|14415.03|14550.77|14430.77|14550.77|14430.77|14535.03|14415.03|10
1643224170000|2022-01-26 19:09:30|14550.86|14430.86|14561.59|14441.59|14561.59|14441.59|14550.86|14430.86|10
1643224180000|2022-01-26 19:09:40|14562.26|14442.26|14563.51|14443.51|14563.74|14443.74|14559.55|14439.55|10
1643224190000|2022-01-26 19:09:50|14564.63|14444.63|14553|14433|14564.68|14444.68|14553|14433|10
1643224200000|2022-01-26 19:10:00|14554.11|14434.11|14556.63|14436.63|14557.39|14437.39|14550.34|14430.34|10
1643224210000|2022-01-26 19:10:10|14555.66|14435.66|14540.11|14420.11|14555.66|14435.66|14540.11|14420.11|10
1643224220000|2022-01-26 19:10:20|14536.53|14416.53|14513.05|14393.05|14536.53|14416.53|14513.05|14393.05|10
1643224230000|2022-01-26 19:10:30|14509.35|14389.35|14497.79|14377.79|14509.35|14389.35|14497.79|14377.79|10
1643224240000|2022-01-26 19:10:40|14496.24|14376.24|14492.48|14372.48|14498.17|14378.17|14492.48|14372.48|10
1643224250000|2022-01-26 19:10:50|14490.45|14370.45|14486.33|14366.33|14494.06|14374.06|14486.33|14366.33|10
1643224260000|2022-01-26 19:11:00|14485.6|14365.6|14473.01|14353.01|14485.6|14365.6|14469.03|14349.03|10
1643224270000|2022-01-26 19:11:10|14472.08|14352.08|14460.94|14340.94|14472.68|14352.68|14460.64|14340.64|10
1643224280000|2022-01-26 19:11:20|14463.1|14343.1|14462.56|14342.56|14463.1|14343.1|14458.42|14338.42|10
1643224290000|2022-01-26 19:11:30|14462.6|14342.6|14447.91|14327.91|14463.26|14343.26|14447.91|14327.91|10
1643224300000|2022-01-26 19:11:40|14443.82|14323.82|14431.45|14311.45|14443.88|14323.88|14430.79|14310.79|10
1643224310000|2022-01-26 19:11:50|14432.68|14312.68|14418.8|14298.8|14432.68|14312.68|14418.8|14298.8|10
1643224320000|2022-01-26 19:12:00|14417.58|14297.58|14394.48|14274.48|14417.58|14297.58|14394.48|14274.48|10
1643224330000|2022-01-26 19:12:10|14394.25|14274.25|14375.37|14255.37|14394.25|14274.25|14375.37|14255.37|10
1643224340000|2022-01-26 19:12:20|14373.34|14253.34|14361.39|14241.39|14373.34|14253.34|14361.39|14241.39|10
1643224350000|2022-01-26 19:12:30|14360.73|14240.73|14354.04|14234.04|14360.73|14240.73|14354.04|14234.04|10
1643224360000|2022-01-26 19:12:40|14352.99|14232.99|14343.12|14223.12|14354.13|14234.13|14342.69|14222.69|10
1643224370000|2022-01-26 19:12:50|14341.37|14221.37|14347.64|14227.64|14347.64|14227.64|14340.67|14220.67|10
1643224380000|2022-01-26 19:13:00|14349.6|14229.6|14353.35|14233.35|14354.14|14234.14|14349.4|14229.4|10
1643224390000|2022-01-26 19:13:10|14354.21|14234.21|14349.46|14229.46|14355.36|14235.36|14349.46|14229.46|10
1643224400000|2022-01-26 19:13:20|14350.04|14230.04|14349.86|14229.86|14350.9|14230.9|14346.8|14226.8|10
1643224410000|2022-01-26 19:13:30|14349|14229|14332.95|14212.95|14349|14229|14332.95|14212.95|10
1643224420000|2022-01-26 19:13:40|14332.43|14212.43|14326.26|14206.26|14332.93|14212.93|14326.26|14206.26|9
1643224430000|2022-01-26 19:13:50|14327.02|14207.02|14314.01|14194.01|14327.02|14207.02|14314.01|14194.01|10
1643224440000|2022-01-26 19:14:00|14312.78|14192.78|14296.52|14176.52|14312.78|14192.78|14296.52|14176.52|10
1643224450000|2022-01-26 19:14:10|14295.26|14175.26|14277.64|14157.64|14295.26|14175.26|14277.64|14157.64|10
1643224460000|2022-01-26 19:14:20|14276.77|14156.77|14262.35|14142.35|14276.77|14156.77|14262.35|14142.35|10
1643224470000|2022-01-26 19:14:30|14259.27|14139.27|14231.68|14111.68|14259.27|14139.27|14231.68|14111.68|10
1643224480000|2022-01-26 19:14:40|14228.76|14108.76|14204.51|14084.51|14228.76|14108.76|14204.51|14084.51|10
1643224490000|2022-01-26 19:14:50|14202.95|14082.95|14165.31|14045.31|14202.95|14082.95|14164.82|14044.82|10
1643224500000|2022-01-26 19:15:00|14164.74|14044.74|14154.46|14034.46|14164.74|14044.74|14152.64|14032.64|10
1643224510000|2022-01-26 19:15:10|14154.54|14034.54|14167.73|14047.73|14168.9|14048.9|14152.83|14032.83|10
1643224520000|2022-01-26 19:15:20|14169.26|14049.26|14166.3|14046.3|14169.26|14049.26|14163.97|14043.97|10
1643224530000|2022-01-26 19:15:30|14165.72|14045.72|14190.6|14070.6|14190.64|14070.64|14165.72|14045.72|10
1643224540000|2022-01-26 19:15:40|14193.13|14073.13|14208.32|14088.32|14208.32|14088.32|14192.86|14072.86|10
1643224550000|2022-01-26 19:15:50|14207.88|14087.88|14208.28|14088.28|14209.65|14089.65|14206.43|14086.43|10
1643224560000|2022-01-26 19:16:00|14207.51|14087.51|14200.44|14080.44|14208.61|14088.61|14198.88|14078.88|10
1643224570000|2022-01-26 19:16:10|14200.56|14080.56|14188.22|14068.22|14203.04|14083.04|14188.22|14068.22|10
1643224580000|2022-01-26 19:16:20|14186.83|14066.83|14170.72|14050.72|14187.2|14067.2|14170.72|14050.72|10
1643224590000|2022-01-26 19:16:30|14168.76|14048.76|14161.61|14041.61|14169.55|14049.55|14161.61|14041.61|10
1643224600000|2022-01-26 19:16:40|14158.75|14038.75|14141.86|14021.86|14158.75|14038.75|14141.86|14021.86|9
1643224610000|2022-01-26 19:16:50|14139.34|14019.34|14142.06|14022.06|14142.53|14022.53|14138.96|14018.96|10
1643224620000|2022-01-26 19:17:00|14139.93|14019.93|14129.48|14009.48|14140.09|14020.09|14129.48|14009.48|10
1643224630000|2022-01-26 19:17:10|14130.37|14010.37|14121.88|14001.88|14130.37|14010.37|14121.88|14001.88|10
1643224640000|2022-01-26 19:17:20|14119.97|13999.97|14102.16|13982.16|14119.97|13999.97|14102.16|13982.16|10
1643224650000|2022-01-26 19:17:30|14100.09|13980.09|14079|13959|14100.09|13980.09|14079|13959|10
1643224660000|2022-01-26 19:17:40|14078.59|13958.59|14051.23|13931.23|14078.59|13958.59|14051.23|13931.23|10
1643224670000|2022-01-26 19:17:50|14049.29|13929.29|14023.48|13903.48|14049.29|13929.29|14023.48|13903.48|10
1643224680000|2022-01-26 19:18:00|14019.07|13899.07|13963.37|13843.37|14019.07|13899.07|13963.37|13843.37|10
1643224690000|2022-01-26 19:18:10|13971.14|13851.14|13978.54|13858.54|13981.18|13861.18|13969.89|13849.89|10
1643224700000|2022-01-26 19:18:20|13978.87|13858.87|13982.6|13862.6|13983.17|13863.17|13975.52|13855.52|10
1643224710000|2022-01-26 19:18:30|13984.06|13864.06|14008.4|13888.4|14008.4|13888.4|13984.06|13864.06|10
1643224720000|2022-01-26 19:18:40|14009.97|13889.97|14036.14|13916.14|14036.14|13916.14|14009.97|13889.97|9
1643224730000|2022-01-26 19:18:50|14041.83|13921.83|14063.82|13943.82|14063.82|13943.82|14041.83|13921.83|10
1643224740000|2022-01-26 19:19:00|14066.01|13946.01|14078.4|13958.4|14078.83|13958.83|14066.01|13946.01|10
1643224750000|2022-01-26 19:19:10|14080.74|13960.74|14070.33|13950.33|14082.42|13962.42|14070.33|13950.33|10
1643224760000|2022-01-26 19:19:20|14070.89|13950.89|14054.16|13934.16|14070.89|13950.89|14054.04|13934.04|10
1643224770000|2022-01-26 19:19:30|14052.2|13932.2|14050.43|13930.43|14052.2|13932.2|14047.02|13927.02|10
1643224780000|2022-01-26 19:19:40|14049.64|13929.64|14041.36|13921.36|14049.64|13929.64|14040.16|13920.16|10
1643224790000|2022-01-26 19:19:50|14039.66|13919.66|14040.37|13920.37|14042.15|13922.15|14039.33|13919.33|10
1643224800000|2022-01-26 19:20:00|14039.91|13919.91|14028.76|13908.76|14039.91|13919.91|14028.76|13908.76|10
1643224810000|2022-01-26 19:20:10|14025.62|13905.62|14051.21|13931.21|14051.21|13931.21|14025.62|13905.62|10
1643224820000|2022-01-26 19:20:20|14055.37|13935.37|14079.94|13959.94|14081.13|13961.13|14055.37|13935.37|10
1643224830000|2022-01-26 19:20:30|14080.7|13960.7|14071.75|13951.75|14082.74|13962.74|14071.75|13951.75|10
1643224840000|2022-01-26 19:20:40|14071.18|13951.18|14051|13931|14071.18|13951.18|14051|13931|10
1643224850000|2022-01-26 19:20:50|14051.45|13931.45|14057.31|13937.31|14057.31|13937.31|14049.04|13929.04|10
1643224860000|2022-01-26 19:21:00|14059.02|13939.02|14066.83|13946.83|14066.83|13946.83|14058.79|13938.79|10
1643224870000|2022-01-26 19:21:10|14064.85|13944.85|14060.37|13940.37|14068.18|13948.18|14060.37|13940.37|10
1643224880000|2022-01-26 19:21:20|14060.44|13940.44|14055.61|13935.61|14062.3|13942.3|14055.61|13935.61|10
1643224890000|2022-01-26 19:21:30|14055.65|13935.65|14065.02|13945.02|14065.02|13945.02|14054.76|13934.76|10
1643224900000|2022-01-26 19:21:40|14066.18|13946.18|14074.91|13954.91|14074.91|13954.91|14066.18|13946.18|10
1643224910000|2022-01-26 19:21:50|14075.61|13955.61|14081.93|13961.93|14082.7|13962.7|14074.58|13954.58|10
1643224920000|2022-01-26 19:22:00|14081.99|13961.99|14092.72|13972.72|14092.86|13972.86|14081.99|13961.99|10
1643224930000|2022-01-26 19:22:10|14092.89|13972.89|14095.86|13975.86|14098.04|13978.04|14092.89|13972.89|10
1643224940000|2022-01-26 19:22:20|14095.92|13975.92|14089.32|13969.32|14096.29|13976.29|14089.32|13969.32|10
1643224950000|2022-01-26 19:22:30|14088.5|13968.5|14081.35|13961.35|14088.5|13968.5|14081.35|13961.35|10
1643224960000|2022-01-26 19:22:40|14080.53|13960.53|14080.98|13960.98|14080.98|13960.98|14077.64|13957.64|10
1643224970000|2022-01-26 19:22:50|14081.03|13961.03|14086.7|13966.7|14086.7|13966.7|14081.03|13961.03|10
1643224980000|2022-01-26 19:23:00|14087.56|13967.56|14086.98|13966.98|14089.53|13969.53|14086.48|13966.48|9
1643224990000|2022-01-26 19:23:10|14087.01|13967.01|14094.62|13974.62|14094.62|13974.62|14087.01|13967.01|10
1643225000000|2022-01-26 19:23:20|14094.34|13974.34|14082.07|13962.07|14094.6|13974.6|14082.07|13962.07|10
1643225010000|2022-01-26 19:23:30|14081.11|13961.11|14070.64|13950.64|14081.11|13961.11|14070.64|13950.64|10
1643225020000|2022-01-26 19:23:40|14072.32|13952.32|14073.57|13953.57|14074.4|13954.4|14069.42|13949.42|10
1643225030000|2022-01-26 19:23:50|14072.85|13952.85|14085.09|13965.09|14085.19|13965.19|14072.85|13952.85|10
1643225040000|2022-01-26 19:24:00|14086.29|13966.29|14084.55|13964.55|14087.15|13967.15|14084.55|13964.55|10
1643225050000|2022-01-26 19:24:10|14084.66|13964.66|14093.86|13973.86|14093.86|13973.86|14084.66|13964.66|10
1643225060000|2022-01-26 19:24:20|14095.2|13975.2|14107.5|13987.5|14107.5|13987.5|14095.2|13975.2|10
1643225070000|2022-01-26 19:24:30|14108|13988|14115.51|13995.51|14115.51|13995.51|14108|13988|10
1643225080000|2022-01-26 19:24:40|14115.78|13995.78|14115.18|13995.18|14115.78|13995.78|14113.89|13993.89|10
1643225090000|2022-01-26 19:24:50|14113.43|13993.43|14122.04|14002.04|14122.04|14002.04|14113.43|13993.43|10
1643225100000|2022-01-26 19:25:00|14121.83|14001.83|14165.31|14045.31|14165.31|14045.31|14121.83|14001.83|10
1643225110000|2022-01-26 19:25:10|14168.18|14048.18|14210.37|14090.37|14210.37|14090.37|14168.18|14048.18|10
1643225120000|2022-01-26 19:25:20|14216.68|14096.68|14262.13|14142.13|14262.13|14142.13|14216.68|14096.68|10
1643225130000|2022-01-26 19:25:30|14263.33|14143.33|14256.59|14136.59|14263.33|14143.33|14256.59|14136.59|10
1643225140000|2022-01-26 19:25:40|14259.05|14139.05|14267.13|14147.13|14267.13|14147.13|14259.05|14139.05|10
1643225150000|2022-01-26 19:25:50|14268.74|14148.74|14278.16|14158.16|14278.65|14158.65|14268.74|14148.74|10
1643225160000|2022-01-26 19:26:00|14277.55|14157.55|14281.16|14161.16|14281.51|14161.51|14274.6|14154.6|10
1643225170000|2022-01-26 19:26:10|14279.85|14159.85|14274.83|14154.83|14282.97|14162.97|14274.83|14154.83|10
1643225180000|2022-01-26 19:26:20|14272.98|14152.98|14254.48|14134.48|14272.98|14152.98|14254.48|14134.48|10
1643225190000|2022-01-26 19:26:30|14254.02|14134.02|14238.98|14118.98|14254.02|14134.02|14238.98|14118.98|10
1643225200000|2022-01-26 19:26:40|14239.63|14119.63|14239.9|14119.9|14242.13|14122.13|14239.62|14119.62|10
1643225210000|2022-01-26 19:26:50|14238.28|14118.28|14224.13|14104.13|14238.28|14118.28|14222.81|14102.81|10
1643225220000|2022-01-26 19:27:00|14225.6|14105.6|14238.74|14118.74|14240.14|14120.14|14225.6|14105.6|10
1643225230000|2022-01-26 19:27:10|14237.05|14117.05|14235.57|14115.57|14242.49|14122.49|14235.57|14115.57|10
1643225240000|2022-01-26 19:27:20|14234.34|14114.34|14233.52|14113.52|14235.49|14115.49|14226.15|14106.15|10
1643225250000|2022-01-26 19:27:30|14234.24|14114.24|14254.76|14134.76|14254.76|14134.76|14234.24|14114.24|10
1643225260000|2022-01-26 19:27:40|14256.38|14136.38|14288.32|14168.32|14288.32|14168.32|14256.38|14136.38|10
1643225270000|2022-01-26 19:27:50|14289.07|14169.07|14304.96|14184.96|14306.06|14186.06|14289.07|14169.07|10
1643225280000|2022-01-26 19:28:00|14305.95|14185.95|14309.37|14189.37|14311.31|14191.31|14304.55|14184.55|10
1643225290000|2022-01-26 19:28:10|14309.66|14189.66|14293.21|14173.21|14309.66|14189.66|14293.21|14173.21|10
1643225300000|2022-01-26 19:28:20|14287.43|14167.43|14261.77|14141.77|14287.43|14167.43|14261.77|14141.77|10
1643225310000|2022-01-26 19:28:30|14264.25|14144.25|14265.75|14145.75|14267.8|14147.8|14263.22|14143.22|10
1643225320000|2022-01-26 19:28:40|14265.49|14145.49|14258.68|14138.68|14265.49|14145.49|14258.68|14138.68|10
1643225330000|2022-01-26 19:28:50|14257.64|14137.64|14261.9|14141.9|14261.9|14141.9|14256.58|14136.58|10
1643225340000|2022-01-26 19:29:00|14263.2|14143.2|14271.98|14151.98|14271.98|14151.98|14262.75|14142.75|10
1643225350000|2022-01-26 19:29:10|14272.46|14152.46|14274.55|14154.55|14274.55|14154.55|14270.59|14150.59|10
1643225360000|2022-01-26 19:29:20|14274.64|14154.64|14279.38|14159.38|14280.1|14160.1|14273.99|14153.99|10
1643225370000|2022-01-26 19:29:30|14280.41|14160.41|14277.42|14157.42|14280.41|14160.41|14277.42|14157.42|10
1643225380000|2022-01-26 19:29:40|14276.78|14156.78|14269.16|14149.16|14277.27|14157.27|14268.6|14148.6|10
1643225390000|2022-01-26 19:29:50|14269.74|14149.74|14264.38|14144.38|14269.74|14149.74|14264.29|14144.29|10
1643225400000|2022-01-26 19:30:00|14264.61|14144.61|14262.11|14142.11|14264.61|14144.61|14261.22|14141.22|10
1643225410000|2022-01-26 19:30:10|14260.98|14140.98|14233.64|14113.64|14260.98|14140.98|14233.64|14113.64|10
1643225420000|2022-01-26 19:30:20|14230.91|14110.91|14220.97|14100.97|14230.91|14110.91|14220.91|14100.91|10
1643225430000|2022-01-26 19:30:30|14221.73|14101.73|14238|14118|14238|14118|14221.73|14101.73|10
1643225440000|2022-01-26 19:30:40|14239|14119|14239.19|14119.19|14243.22|14123.22|14239|14119|10
1643225450000|2022-01-26 19:30:50|14237.74|14117.74|14220.43|14100.43|14237.74|14117.74|14220.23|14100.23|10
1643225460000|2022-01-26 19:31:00|14218.03|14098.03|14220.65|14100.65|14221.31|14101.31|14216.81|14096.81|10
1643225470000|2022-01-26 19:31:10|14220.51|14100.51|14230.5|14110.5|14231.05|14111.05|14220.42|14100.42|10
1643225480000|2022-01-26 19:31:20|14229.86|14109.86|14219.53|14099.53|14229.86|14109.86|14219.53|14099.53|10
1643225490000|2022-01-26 19:31:30|14218.92|14098.92|14213.55|14093.55|14219.37|14099.37|14213.55|14093.55|9
1643225500000|2022-01-26 19:31:40|14211.98|14091.98|14201.47|14081.47|14211.98|14091.98|14201.47|14081.47|10
1643225510000|2022-01-26 19:31:50|14196.49|14076.49|14170.33|14050.33|14196.49|14076.49|14170.33|14050.33|10
1643225520000|2022-01-26 19:32:00|14168.46|14048.46|14175.49|14055.49|14175.49|14055.49|14167.59|14047.59|10
1643225530000|2022-01-26 19:32:10|14175.4|14055.4|14180.21|14060.21|14182.59|14062.59|14175.4|14055.4|10
1643225540000|2022-01-26 19:32:20|14180.94|14060.94|14172.59|14052.59|14181.67|14061.67|14172.59|14052.59|10
1643225550000|2022-01-26 19:32:30|14171.68|14051.68|14169.64|14049.64|14171.68|14051.68|14168.32|14048.32|10
1643225560000|2022-01-26 19:32:40|14169.81|14049.81|14178.67|14058.67|14178.67|14058.67|14169.81|14049.81|10
1643225570000|2022-01-26 19:32:50|14178.62|14058.62|14179.79|14059.79|14179.96|14059.96|14176.86|14056.86|10
1643225580000|2022-01-26 19:33:00|14179.03|14059.03|14188.79|14068.79|14189.78|14069.78|14178.56|14058.56|10
1643225590000|2022-01-26 19:33:10|14193.73|14073.73|14189.19|14069.19|14194.73|14074.73|14189.19|14069.19|10
1643225600000|2022-01-26 19:33:20|14189.49|14069.49|14195.82|14075.82|14195.82|14075.82|14189.05|14069.05|10
1643225610000|2022-01-26 19:33:30|14197.66|14077.66|14192.22|14072.22|14199.11|14079.11|14192.22|14072.22|10
1643225620000|2022-01-26 19:33:40|14190.92|14070.92|14186.7|14066.7|14191.41|14071.41|14186.28|14066.28|10
1643225630000|2022-01-26 19:33:50|14188.63|14068.63|14199.98|14079.98|14199.98|14079.98|14188.18|14068.18|10
1643225640000|2022-01-26 19:34:00|14201.69|14081.69|14199.71|14079.71|14203.5|14083.5|14199.71|14079.71|10
1643225650000|2022-01-26 19:34:10|14200.12|14080.12|14193.87|14073.87|14200.12|14080.12|14193.87|14073.87|10
1643225660000|2022-01-26 19:34:20|14191.96|14071.96|14189.06|14069.06|14191.96|14071.96|14188.91|14068.91|9
1643225670000|2022-01-26 19:34:30|14188.14|14068.14|14166.4|14046.4|14188.38|14068.38|14166.4|14046.4|10
1643225680000|2022-01-26 19:34:40|14163.33|14043.33|14150.7|14030.7|14163.33|14043.33|14150.48|14030.48|10
1643225690000|2022-01-26 19:34:50|14145.66|14025.66|14133.81|14013.81|14145.66|14025.66|14133.81|14013.81|10
1643225700000|2022-01-26 19:35:00|14134.45|14014.45|14155.81|14035.81|14155.81|14035.81|14131.66|14011.66|10
1643225710000|2022-01-26 19:35:10|14156.94|14036.94|14157.4|14037.4|14164.65|14044.65|14156.94|14036.94|10
1643225720000|2022-01-26 19:35:20|14156.59|14036.59|14143.69|14023.69|14156.85|14036.85|14143.69|14023.69|10
1643225730000|2022-01-26 19:35:30|14144.02|14024.02|14144.74|14024.74|14144.74|14024.74|14139.58|14019.58|10
1643225740000|2022-01-26 19:35:40|14144.25|14024.25|14156.4|14036.4|14156.4|14036.4|14144.25|14024.25|10
1643225750000|2022-01-26 19:35:50|14156.97|14036.97|14163.01|14043.01|14163.01|14043.01|14156.57|14036.57|10
1643225760000|2022-01-26 19:36:00|14162.03|14042.03|14173.11|14053.11|14173.11|14053.11|14162.03|14042.03|10
1643225770000|2022-01-26 19:36:10|14173.18|14053.18|14165.18|14045.18|14173.41|14053.41|14165.18|14045.18|10
1643225780000|2022-01-26 19:36:20|14164.37|14044.37|14130.19|14010.19|14164.37|14044.37|14130.19|14010.19|10
1643225790000|2022-01-26 19:36:30|14129.94|14009.94|14118.75|13998.75|14131.19|14011.19|14118.75|13998.75|10
1643225800000|2022-01-26 19:36:40|14115.76|13995.76|14109.42|13989.42|14115.76|13995.76|14108.71|13988.71|10
1643225810000|2022-01-26 19:36:50|14108.3|13988.3|14108.09|13988.09|14109.87|13989.87|14106.36|13986.36|10
1643225820000|2022-01-26 19:37:00|14107.3|13987.3|14108.06|13988.06|14108.82|13988.82|14105.77|13985.77|10
1643225830000|2022-01-26 19:37:10|14109.07|13989.07|14122.09|14002.09|14122.09|14002.09|14109.07|13989.07|10
1643225840000|2022-01-26 19:37:20|14121.45|14001.45|14137.32|14017.32|14137.32|14017.32|14121.45|14001.45|10
1643225850000|2022-01-26 19:37:30|14144.07|14024.07|14170.15|14050.15|14170.15|14050.15|14144.07|14024.07|10
1643225860000|2022-01-26 19:37:40|14173.68|14053.68|14164.36|14044.36|14176.13|14056.13|14164.36|14044.36|10
1643225870000|2022-01-26 19:37:50|14164.87|14044.87|14160.57|14040.57|14165.4|14045.4|14160.57|14040.57|10
1643225880000|2022-01-26 19:38:00|14158.61|14038.61|14162.78|14042.78|14162.78|14042.78|14157.32|14037.32|10
1643225890000|2022-01-26 19:38:10|14165.49|14045.49|14176.06|14056.06|14176.15|14056.15|14164.98|14044.98|10
1643225900000|2022-01-26 19:38:20|14176.94|14056.94|14192|14072|14192|14072|14176.82|14056.82|10
1643225910000|2022-01-26 19:38:30|14194.05|14074.05|14206.71|14086.71|14206.76|14086.76|14194.05|14074.05|10
1643225920000|2022-01-26 19:38:40|14207.93|14087.93|14237.27|14117.27|14237.27|14117.27|14207.93|14087.93|10
1643225930000|2022-01-26 19:38:50|14238.06|14118.06|14257.51|14137.51|14257.51|14137.51|14236.52|14116.52|10
1643225940000|2022-01-26 19:39:00|14258.51|14138.51|14246.83|14126.83|14258.51|14138.51|14246.22|14126.22|10
1643225950000|2022-01-26 19:39:10|14243.87|14123.87|14257.5|14137.5|14257.5|14137.5|14241.14|14121.14|10
1643225960000|2022-01-26 19:39:20|14258.79|14138.79|14284.43|14164.43|14284.43|14164.43|14258.79|14138.79|10
1643225970000|2022-01-26 19:39:30|14288.99|14168.99|14286.56|14166.56|14290.31|14170.31|14286.56|14166.56|10
1643225980000|2022-01-26 19:39:40|14289.91|14169.91|14286.43|14166.43|14289.91|14169.91|14286.22|14166.22|10
1643225990000|2022-01-26 19:39:50|14288.95|14168.95|14289.31|14169.31|14292.73|14172.73|14288.3|14168.3|10
1643226000000|2022-01-26 19:40:00|14288.94|14168.94|14290.84|14170.84|14293.89|14173.89|14286.33|14166.33|10
1643226010000|2022-01-26 19:40:10|14292.1|14172.1|14286.6|14166.6|14292.1|14172.1|14286.26|14166.26|10
1643226020000|2022-01-26 19:40:20|14288.07|14168.07|14292.01|14172.01|14295.92|14175.92|14287.64|14167.64|10
1643226030000|2022-01-26 19:40:30|14292.49|14172.49|14280.93|14160.93|14292.49|14172.49|14280.93|14160.93|10
1643226040000|2022-01-26 19:40:40|14276.54|14156.54|14277|14157|14277|14157|14273.28|14153.28|10
1643226050000|2022-01-26 19:40:50|14276.56|14156.56|14280.59|14160.59|14280.71|14160.71|14276.56|14156.56|10
1643226060000|2022-01-26 19:41:00|14281.02|14161.02|14280.64|14160.64|14281.64|14161.64|14280.47|14160.47|10
1643226070000|2022-01-26 19:41:10|14280.62|14160.62|14267.1|14147.1|14280.62|14160.62|14266.4|14146.4|10
1643226080000|2022-01-26 19:41:20|14268.23|14148.23|14273.77|14153.77|14273.87|14153.87|14267.81|14147.81|10
1643226090000|2022-01-26 19:41:30|14275.36|14155.36|14269.93|14149.93|14275.72|14155.72|14269.93|14149.93|10
1643226100000|2022-01-26 19:41:40|14271.17|14151.17|14258.26|14138.26|14271.17|14151.17|14258.26|14138.26|10
1643226110000|2022-01-26 19:41:50|14252.47|14132.47|14225.38|14105.38|14252.47|14132.47|14225.38|14105.38|10
1643226120000|2022-01-26 19:42:00|14225.63|14105.63|14228.86|14108.86|14228.86|14108.86|14223.72|14103.72|10
1643226130000|2022-01-26 19:42:10|14229.21|14109.21|14241.43|14121.43|14241.43|14121.43|14228.95|14108.95|10
1643226140000|2022-01-26 19:42:20|14241.53|14121.53|14243.82|14123.82|14245.32|14125.32|14241.53|14121.53|10
1643226150000|2022-01-26 19:42:30|14243.92|14123.92|14243.82|14123.82|14243.92|14123.92|14241.73|14121.73|10
1643226160000|2022-01-26 19:42:40|14243.3|14123.3|14238.05|14118.05|14243.3|14123.3|14238.05|14118.05|10
1643226170000|2022-01-26 19:42:50|14236.68|14116.68|14232.46|14112.46|14236.89|14116.89|14232.46|14112.46|10
1643226180000|2022-01-26 19:43:00|14230.55|14110.55|14213.1|14093.1|14230.55|14110.55|14213.1|14093.1|10
1643226190000|2022-01-26 19:43:10|14210.53|14090.53|14196.29|14076.29|14210.53|14090.53|14196.29|14076.29|10
1643226200000|2022-01-26 19:43:20|14195.17|14075.17|14187.95|14067.95|14195.17|14075.17|14187.95|14067.95|10
1643226210000|2022-01-26 19:43:30|14188.29|14068.29|14183.71|14063.71|14188.29|14068.29|14181.81|14061.81|10
1643226220000|2022-01-26 19:43:40|14182.24|14062.24|14175.14|14055.14|14182.24|14062.24|14174.96|14054.96|10
1643226230000|2022-01-26 19:43:50|14175.36|14055.36|14177.6|14057.6|14179.05|14059.05|14175.36|14055.36|10
1643226240000|2022-01-26 19:44:00|14177.54|14057.54|14179.11|14059.11|14179.11|14059.11|14177.54|14057.54|10
1643226250000|2022-01-26 19:44:10|14177.97|14057.97|14174.35|14054.35|14179.32|14059.32|14174.35|14054.35|10
1643226260000|2022-01-26 19:44:20|14172.52|14052.52|14165.61|14045.61|14172.89|14052.89|14165.61|14045.61|10
1643226270000|2022-01-26 19:44:30|14166.03|14046.03|14164.24|14044.24|14166.03|14046.03|14162.64|14042.64|10
1643226280000|2022-01-26 19:44:40|14164.37|14044.37|14163.27|14043.27|14164.37|14044.37|14160.83|14040.83|10
1643226290000|2022-01-26 19:44:50|14163.53|14043.53|14152.15|14032.15|14163.53|14043.53|14152.15|14032.15|10
1643226300000|2022-01-26 19:45:00|14151.53|14031.53|14149.96|14029.96|14151.53|14031.53|14144.85|14024.85|10
1643226310000|2022-01-26 19:45:10|14150.44|14030.44|14165.17|14045.17|14165.17|14045.17|14150.44|14030.44|10
1643226320000|2022-01-26 19:45:20|14163.22|14043.22|14149.89|14029.89|14164.19|14044.19|14149.89|14029.89|10
1643226330000|2022-01-26 19:45:30|14145.46|14025.46|14126.3|14006.3|14145.46|14025.46|14125.49|14005.49|10
1643226340000|2022-01-26 19:45:40|14127.26|14007.26|14134.18|14014.18|14134.18|14014.18|14123.99|14003.99|10
1643226350000|2022-01-26 19:45:50|14134.55|14014.55|14135.2|14015.2|14136.43|14016.43|14134.47|14014.47|10
1643226360000|2022-01-26 19:46:00|14136.05|14016.05|14128.28|14008.28|14136.52|14016.52|14128.28|14008.28|10
1643226370000|2022-01-26 19:46:10|14126.91|14006.91|14109.53|13989.53|14127.39|14007.39|14109.53|13989.53|10
1643226380000|2022-01-26 19:46:20|14103.3|13983.3|14080.32|13960.32|14103.3|13983.3|14080.32|13960.32|10
1643226390000|2022-01-26 19:46:30|14076.63|13956.63|14049.79|13929.79|14076.9|13956.9|14049.79|13929.79|10
1643226400000|2022-01-26 19:46:40|14044.69|13924.69|14032.39|13912.39|14044.69|13924.69|14029.61|13909.61|10
1643226410000|2022-01-26 19:46:50|14034.33|13914.33|14036.77|13916.77|14037.37|13917.37|14034.09|13914.09|10
1643226420000|2022-01-26 19:47:00|14037.69|13917.69|14026.14|13906.14|14037.69|13917.69|14026.14|13906.14|10
1643226430000|2022-01-26 19:47:10|14025.03|13905.03|14018.65|13898.65|14025.03|13905.03|14018.36|13898.36|10
1643226440000|2022-01-26 19:47:20|14017.72|13897.72|14013.26|13893.26|14017.72|13897.72|14012.95|13892.95|10
1643226450000|2022-01-26 19:47:30|14012.16|13892.16|14003.3|13883.3|14012.16|13892.16|14000.69|13880.69|10
1643226460000|2022-01-26 19:47:40|14005.21|13885.21|14017.72|13897.72|14017.72|13897.72|14003.74|13883.74|10
1643226470000|2022-01-26 19:47:50|14018.39|13898.39|14013.11|13893.11|14018.39|13898.39|14013.11|13893.11|10
1643226480000|2022-01-26 19:48:00|14013.59|13893.59|14022.84|13902.84|14022.84|13902.84|14013.59|13893.59|10
1643226490000|2022-01-26 19:48:10|14022.14|13902.14|14016.46|13896.46|14022.14|13902.14|14016.46|13896.46|10
1643226500000|2022-01-26 19:48:20|14016.77|13896.77|14021.83|13901.83|14021.83|13901.83|14015.17|13895.17|10
1643226510000|2022-01-26 19:48:30|14022.01|13902.01|14014.23|13894.23|14022.01|13902.01|14014.23|13894.23|10
1643226520000|2022-01-26 19:48:40|14014.57|13894.57|14016.37|13896.37|14016.37|13896.37|14011.99|13891.99|10
1643226530000|2022-01-26 19:48:50|14018.06|13898.06|14010.17|13890.17|14018.06|13898.06|14001.69|13881.69|10
1643226540000|2022-01-26 19:49:00|14010.6|13890.6|13997.17|13877.17|14010.6|13890.6|13996.92|13876.92|10
1643226550000|2022-01-26 19:49:10|13998.33|13878.33|14002.45|13882.45|14002.45|13882.45|13996.93|13876.93|10
1643226560000|2022-01-26 19:49:20|14003.36|13883.36|14009.94|13889.94|14010|13890|14003.36|13883.36|9
1643226570000|2022-01-26 19:49:30|14011.11|13891.11|14009.2|13889.2|14011.2|13891.2|14007.57|13887.57|10
1643226580000|2022-01-26 19:49:40|14011.19|13891.19|14010.44|13890.44|14013.94|13893.94|14010.44|13890.44|10
1643226590000|2022-01-26 19:49:50|14009.53|13889.53|13993.44|13873.44|14009.53|13889.53|13992.99|13872.99|10
1643226600000|2022-01-26 19:50:00|13993.25|13873.25|13973.55|13853.55|13994.1|13874.1|13973.55|13853.55|10
1643226610000|2022-01-26 19:50:10|13963.68|13843.68|13956.75|13836.75|13963.68|13843.68|13956.21|13836.21|10
1643226620000|2022-01-26 19:50:20|13956.76|13836.76|13966.02|13846.02|13966.02|13846.02|13953.42|13833.42|10
1643226630000|2022-01-26 19:50:30|13968.72|13848.72|13975.6|13855.6|13975.6|13855.6|13968.37|13848.37|10
1643226640000|2022-01-26 19:50:40|13979.25|13859.25|13986.8|13866.8|13988.94|13868.94|13979.25|13859.25|10
1643226650000|2022-01-26 19:50:50|13984.42|13864.42|13971.04|13851.04|13984.42|13864.42|13971.04|13851.04|10
1643226660000|2022-01-26 19:51:00|13970.05|13850.05|13973.28|13853.28|13973.28|13853.28|13968.46|13848.46|10
1643226670000|2022-01-26 19:51:10|13973.69|13853.69|13980.23|13860.23|13980.23|13860.23|13973.69|13853.69|10
1643226680000|2022-01-26 19:51:20|13980.16|13860.16|13975.08|13855.08|13980.16|13860.16|13975.08|13855.08|10
1643226690000|2022-01-26 19:51:30|13974.47|13854.47|14000.69|13880.69|14000.69|13880.69|13974.47|13854.47|10
1643226700000|2022-01-26 19:51:40|14002.22|13882.22|14028.34|13908.34|14028.34|13908.34|14002.22|13882.22|10
1643226710000|2022-01-26 19:51:50|14034.63|13914.63|14049.53|13929.53|14049.53|13929.53|14034.63|13914.63|10
1643226720000|2022-01-26 19:52:00|14052.56|13932.56|14056.34|13936.34|14056.82|13936.82|14052.56|13932.56|10
1643226730000|2022-01-26 19:52:10|14057.89|13937.89|14052.38|13932.38|14057.89|13937.89|14052.38|13932.38|10
1643226740000|2022-01-26 19:52:20|14049.75|13929.75|14029.01|13909.01|14049.75|13929.75|14029.01|13909.01|10
1643226750000|2022-01-26 19:52:30|14027.1|13907.1|14022.42|13902.42|14027.1|13907.1|14020.86|13900.86|10
1643226760000|2022-01-26 19:52:40|14022.61|13902.61|14026.13|13906.13|14026.13|13906.13|14020.51|13900.51|10
1643226770000|2022-01-26 19:52:50|14025.13|13905.13|14033.7|13913.7|14034.28|13914.28|14024.17|13904.17|10
1643226780000|2022-01-26 19:53:00|14033.77|13913.77|14030.5|13910.5|14034.39|13914.39|14030.5|13910.5|10
1643226790000|2022-01-26 19:53:10|14030.33|13910.33|14042.18|13922.18|14042.18|13922.18|14029.98|13909.98|10
1643226800000|2022-01-26 19:53:20|14042.87|13922.87|14047.21|13927.21|14047.26|13927.26|14042.87|13922.87|10
1643226810000|2022-01-26 19:53:30|14047.25|13927.25|14029.18|13909.18|14047.78|13927.78|14029.18|13909.18|10
1643226820000|2022-01-26 19:53:40|14025.99|13905.99|14029.43|13909.43|14029.43|13909.43|14025.99|13905.99|10
1643226830000|2022-01-26 19:53:50|14029.61|13909.61|14033.6|13913.6|14034.43|13914.43|14029.61|13909.61|10
1643226840000|2022-01-26 19:54:00|14034.84|13914.84|14038.29|13918.29|14038.29|13918.29|14034.65|13914.65|10
1643226850000|2022-01-26 19:54:10|14038.78|13918.78|14035.18|13915.18|14039|13919|14034.76|13914.76|10
1643226860000|2022-01-26 19:54:20|14035.35|13915.35|14034.46|13914.46|14037.55|13917.55|14034.46|13914.46|10
1643226870000|2022-01-26 19:54:30|14033.65|13913.65|14034.13|13914.13|14034.13|13914.13|14032.31|13912.31|9
1643226880000|2022-01-26 19:54:40|14034.77|13914.77|14035.42|13915.42|14036.18|13916.18|14033.98|13913.98|10
1643226890000|2022-01-26 19:54:50|14035.77|13915.77|14033.18|13913.18|14035.83|13915.83|14033.18|13913.18|10
1643226900000|2022-01-26 19:55:00|14033.59|13913.59|14022.92|13902.92|14033.59|13913.59|14022.92|13902.92|10
1643226910000|2022-01-26 19:55:10|14020.25|13900.25|14018.63|13898.63|14020.26|13900.26|14016.21|13896.21|10
1643226920000|2022-01-26 19:55:20|14018.79|13898.79|14015.02|13895.02|14018.79|13898.79|14014.98|13894.98|10
1643226930000|2022-01-26 19:55:30|14014.7|13894.7|14000.42|13880.42|14014.7|13894.7|14000.42|13880.42|10
1643226940000|2022-01-26 19:55:40|13999.37|13879.37|13994.98|13874.98|13999.37|13879.37|13994.71|13874.71|10
1643226950000|2022-01-26 19:55:50|13994.78|13874.78|13995.91|13875.91|13995.91|13875.91|13993.38|13873.38|10
1643226960000|2022-01-26 19:56:00|13996.4|13876.4|13994.3|13874.3|13996.74|13876.74|13992.8|13872.8|10
1643226970000|2022-01-26 19:56:10|13995.5|13875.5|13993.35|13873.35|13995.5|13875.5|13992.68|13872.68|10
1643226980000|2022-01-26 19:56:20|13993.83|13873.83|13995.63|13875.63|13996.36|13876.36|13993.83|13873.83|10
1643226990000|2022-01-26 19:56:30|13995.86|13875.86|13993.83|13873.83|13995.86|13875.86|13993.83|13873.83|10
1643227000000|2022-01-26 19:56:40|13994.2|13874.2|13993.52|13873.52|13995.07|13875.07|13992.65|13872.65|10
1643227010000|2022-01-26 19:56:50|13993.42|13873.42|13991.35|13871.35|13993.96|13873.96|13991.13|13871.13|10
1643227020000|2022-01-26 19:57:00|13991.9|13871.9|13991.72|13871.72|13992.3|13872.3|13990.46|13870.46|10
1643227030000|2022-01-26 19:57:10|13991.36|13871.36|13986.66|13866.66|13991.36|13871.36|13986.66|13866.66|10
1643227040000|2022-01-26 19:57:20|13983.41|13863.41|13982.68|13862.68|13985.15|13865.15|13982.28|13862.28|10
1643227050000|2022-01-26 19:57:30|13983.15|13863.15|13970.82|13850.82|13983.15|13863.15|13969.91|13849.91|10
1643227060000|2022-01-26 19:57:40|13970.95|13850.95|13979.47|13859.47|13979.47|13859.47|13970.95|13850.95|10
1643227070000|2022-01-26 19:57:50|13980.22|13860.22|13984.69|13864.69|13984.69|13864.69|13980.22|13860.22|10
1643227080000|2022-01-26 19:58:00|13984.31|13864.31|13987.43|13867.43|13987.75|13867.75|13984.31|13864.31|10
1643227090000|2022-01-26 19:58:10|13987.83|13867.83|13989.53|13869.53|13989.53|13869.53|13986.84|13866.84|10
1643227100000|2022-01-26 19:58:20|13989.59|13869.59|13986.91|13866.91|13990.03|13870.03|13986.91|13866.91|10
1643227110000|2022-01-26 19:58:30|13985.69|13865.69|13980.04|13860.04|13985.69|13865.69|13980.04|13860.04|10
1643227120000|2022-01-26 19:58:40|13978.71|13858.71|13979.42|13859.42|13979.58|13859.58|13978.71|13858.71|10
1643227130000|2022-01-26 19:58:50|13978.81|13858.81|13974.99|13854.99|13979.02|13859.02|13974.99|13854.99|10
1643227140000|2022-01-26 19:59:00|13975.17|13855.17|13977.9|13857.9|13977.9|13857.9|13974.06|13854.06|10
1643227150000|2022-01-26 19:59:10|13978.2|13858.2|13975.61|13855.61|13978.75|13858.75|13975.61|13855.61|10
1643227160000|2022-01-26 19:59:20|13975.59|13855.59|13964.18|13844.18|13975.59|13855.59|13964.18|13844.18|10
1643227170000|2022-01-26 19:59:30|13961.5|13841.5|13956.08|13836.08|13961.5|13841.5|13955.12|13835.12|10
1643227180000|2022-01-26 19:59:40|13957.51|13837.51|13959.51|13839.51|13960.6|13840.6|13957.51|13837.51|10
1643227190000|2022-01-26 19:59:50|13957.46|13837.46|13957.44|13837.44|13957.46|13837.46|13956.2|13836.2|10
1643227200000|2022-01-26 20:00:00|13958.39|13838.39|13956.89|13836.89|13959.6|13839.6|13956.7|13836.7|10
1643227210000|2022-01-26 20:00:10|13956.81|13836.81|13950.86|13830.86|13957.14|13837.14|13950.86|13830.86|10
1643227220000|2022-01-26 20:00:20|13950.5|13830.5|13936.57|13816.57|13950.5|13830.5|13936.57|13816.57|10
1643227230000|2022-01-26 20:00:30|13936.72|13816.72|13930.32|13810.32|13936.72|13816.72|13930.32|13810.32|10
1643227240000|2022-01-26 20:00:40|13927.53|13807.53|13907.3|13787.3|13927.88|13807.88|13907.3|13787.3|10
1643227250000|2022-01-26 20:00:50|13902.78|13782.78|13890.93|13770.93|13902.78|13782.78|13890.93|13770.93|10
1643227260000|2022-01-26 20:01:00|13888.63|13768.63|13864.8|13744.8|13888.63|13768.63|13864.37|13744.37|10
1643227270000|2022-01-26 20:01:10|13863.16|13743.16|13846.07|13726.07|13863.16|13743.16|13846.07|13726.07|10
1643227280000|2022-01-26 20:01:20|13843.03|13723.03|13823.26|13703.26|13843.03|13723.03|13823.26|13703.26|10
1643227290000|2022-01-26 20:01:30|13820.02|13700.02|13791.34|13671.34|13820.02|13700.02|13791.34|13671.34|10
1643227300000|2022-01-26 20:01:40|13789.22|13669.22|13774.13|13654.13|13789.22|13669.22|13773.86|13653.86|10
1643227310000|2022-01-26 20:01:50|13773.63|13653.63|13775.56|13655.56|13775.56|13655.56|13771.42|13651.42|10
1643227320000|2022-01-26 20:02:00|13777.21|13657.21|13804.63|13684.63|13804.63|13684.63|13777.21|13657.21|10
1643227330000|2022-01-26 20:02:10|13805.81|13685.81|13784.94|13664.94|13805.81|13685.81|13784.94|13664.94|10
1643227340000|2022-01-26 20:02:20|13777.65|13657.65|13762.94|13642.94|13777.65|13657.65|13762.94|13642.94|10
1643227350000|2022-01-26 20:02:30|13761.17|13641.17|13752.53|13632.53|13761.17|13641.17|13752.53|13632.53|10
1643227360000|2022-01-26 20:02:40|13751.26|13631.26|13747.97|13627.97|13751.26|13631.26|13744.11|13624.11|10
1643227370000|2022-01-26 20:02:50|13748.23|13628.23|13743.89|13623.89|13750.98|13630.98|13743.89|13623.89|10
1643227380000|2022-01-26 20:03:00|13743.76|13623.76|13731.4|13611.4|13743.76|13623.76|13728.61|13608.61|10
1643227390000|2022-01-26 20:03:10|13731.38|13611.38|13742|13622|13742|13622|13731.38|13611.38|10
1643227400000|2022-01-26 20:03:20|13744.64|13624.64|13743.1|13623.1|13746.1|13626.1|13743.1|13623.1|10
1643227410000|2022-01-26 20:03:30|13742.09|13622.09|13733.81|13613.81|13742.09|13622.09|13733.81|13613.81|10
1643227420000|2022-01-26 20:03:40|13733.57|13613.57|13728.6|13608.6|13733.57|13613.57|13728.1|13608.1|10
1643227430000|2022-01-26 20:03:50|13726.77|13606.77|13705.93|13585.93|13726.77|13606.77|13705.93|13585.93|10
1643227440000|2022-01-26 20:04:00|13704.28|13584.28|13701.55|13581.55|13704.35|13584.35|13699.53|13579.53|10
1643227450000|2022-01-26 20:04:10|13704.7|13584.7|13719.49|13599.49|13719.49|13599.49|13704.7|13584.7|10
1643227460000|2022-01-26 20:04:20|13722.17|13602.17|13717.26|13597.26|13722.17|13602.17|13716.49|13596.49|10
1643227470000|2022-01-26 20:04:30|13716.66|13596.66|13718.61|13598.61|13718.61|13598.61|13713.5|13593.5|10
1643227480000|2022-01-26 20:04:40|13719.54|13599.54|13734.72|13614.72|13734.72|13614.72|13719.54|13599.54|10
1643227490000|2022-01-26 20:04:50|13734.34|13614.34|13732.15|13612.15|13737.04|13617.04|13729.32|13609.32|10
1643227500000|2022-01-26 20:05:00|13731.13|13611.13|13747.48|13627.48|13747.48|13627.48|13731.12|13611.12|10
1643227510000|2022-01-26 20:05:10|13751.11|13631.11|13783.05|13663.05|13783.05|13663.05|13751.11|13631.11|10
1643227520000|2022-01-26 20:05:20|13785.13|13665.13|13777.45|13657.45|13787.45|13667.45|13777.45|13657.45|10
1643227530000|2022-01-26 20:05:30|13774.99|13654.99|13748.3|13628.3|13774.99|13654.99|13748.3|13628.3|10
1643227540000|2022-01-26 20:05:40|13744.75|13624.75|13734.26|13614.26|13744.75|13624.75|13734.26|13614.26|10
1643227550000|2022-01-26 20:05:50|13733.41|13613.41|13723.53|13603.53|13733.41|13613.41|13723.53|13603.53|9
1643227560000|2022-01-26 20:06:00|13723.28|13603.28|13715.36|13595.36|13723.37|13603.37|13715.36|13595.36|10
1643227570000|2022-01-26 20:06:10|13715.23|13595.23|13726.86|13606.86|13726.86|13606.86|13714.85|13594.85|10
1643227580000|2022-01-26 20:06:20|13734.75|13614.75|13743.71|13623.71|13745.11|13625.11|13734.75|13614.75|10
1643227590000|2022-01-26 20:06:30|13746.25|13626.25|13741.32|13621.32|13746.25|13626.25|13741.1|13621.1|10
1643227600000|2022-01-26 20:06:40|13738.87|13618.87|13735.84|13615.84|13738.87|13618.87|13735.08|13615.08|10
1643227610000|2022-01-26 20:06:50|13735.56|13615.56|13735.45|13615.45|13735.67|13615.67|13733.15|13613.15|10
1643227620000|2022-01-26 20:07:00|13735.73|13615.73|13745.81|13625.81|13745.81|13625.81|13735.73|13615.73|10
1643227630000|2022-01-26 20:07:10|13746.97|13626.97|13752.63|13632.63|13753.77|13633.77|13746.97|13626.97|10
1643227640000|2022-01-26 20:07:20|13753.56|13633.56|13743.52|13623.52|13753.56|13633.56|13743.52|13623.52|10
1643227650000|2022-01-26 20:07:30|13741.27|13621.27|13737.74|13617.74|13741.27|13621.27|13737.74|13617.74|10
1643227660000|2022-01-26 20:07:40|13736.93|13616.93|13739.54|13619.54|13739.54|13619.54|13736.59|13616.59|10
1643227670000|2022-01-26 20:07:50|13740.28|13620.28|13743.29|13623.29|13743.29|13623.29|13740.11|13620.11|10
1643227680000|2022-01-26 20:08:00|13743.56|13623.56|13741.73|13621.73|13744.37|13624.37|13741.73|13621.73|10
1643227690000|2022-01-26 20:08:10|13742.41|13622.41|13716.36|13596.36|13743.39|13623.39|13716.36|13596.36|10
1643227700000|2022-01-26 20:08:20|13716.48|13596.48|13719.16|13599.16|13719.87|13599.87|13716.48|13596.48|10
1643227710000|2022-01-26 20:08:30|13717.02|13597.02|13711.34|13591.34|13717.02|13597.02|13711.34|13591.34|10
1643227720000|2022-01-26 20:08:40|13710.71|13590.71|13701.24|13581.24|13711.12|13591.12|13701.24|13581.24|10
1643227730000|2022-01-26 20:08:50|13699.59|13579.59|13692.38|13572.38|13699.59|13579.59|13691.92|13571.92|10
1643227740000|2022-01-26 20:09:00|13690.82|13570.82|13690.36|13570.36|13692.52|13572.52|13689.64|13569.64|10
1643227750000|2022-01-26 20:09:10|13689.17|13569.17|13689.05|13569.05|13690.56|13570.56|13688.21|13568.21|10
1643227760000|2022-01-26 20:09:20|13688.72|13568.72|13686.61|13566.61|13688.77|13568.77|13686.61|13566.61|10
1643227770000|2022-01-26 20:09:30|13686.97|13566.97|13682.76|13562.76|13686.97|13566.97|13682.76|13562.76|10
1643227780000|2022-01-26 20:09:40|13680.93|13560.93|13666.47|13546.47|13680.93|13560.93|13666.47|13546.47|10
1643227790000|2022-01-26 20:09:50|13666.73|13546.73|13661.08|13541.08|13667.47|13547.47|13661.08|13541.08|10
1643227800000|2022-01-26 20:10:00|13660.94|13540.94|13660.62|13540.62|13660.94|13540.94|13657.58|13537.58|10
1643227810000|2022-01-26 20:10:10|13661.37|13541.37|13665.33|13545.33|13665.56|13545.56|13661.37|13541.37|10
1643227820000|2022-01-26 20:10:20|13666.27|13546.27|13673.98|13553.98|13674.94|13554.94|13666.27|13546.27|10
1643227830000|2022-01-26 20:10:30|13673.11|13553.11|13665.53|13545.53|13673.52|13553.52|13665.53|13545.53|10
1643227840000|2022-01-26 20:10:40|13663.98|13543.98|13661.84|13541.84|13663.98|13543.98|13661.09|13541.09|10
1643227850000|2022-01-26 20:10:50|13661.11|13541.11|13680.93|13560.93|13680.93|13560.93|13661.11|13541.11|10
1643227860000|2022-01-26 20:11:00|13680.49|13560.49|13699.82|13579.82|13699.82|13579.82|13679.98|13559.98|10
1643227870000|2022-01-26 20:11:10|13704.01|13584.01|13713.34|13593.34|13713.34|13593.34|13704.01|13584.01|10
1643227880000|2022-01-26 20:11:20|13713.37|13593.37|13717.37|13597.37|13717.37|13597.37|13711.71|13591.71|10
1643227890000|2022-01-26 20:11:30|13716.67|13596.67|13722.92|13602.92|13723.49|13603.49|13716.67|13596.67|10
1643227900000|2022-01-26 20:11:40|13723.79|13603.79|13729.96|13609.96|13730.72|13610.72|13722.92|13602.92|10
1643227910000|2022-01-26 20:11:50|13730.91|13610.91|13733.52|13613.52|13733.52|13613.52|13730.91|13610.91|10
1643227920000|2022-01-26 20:12:00|13732.13|13612.13|13730.69|13610.69|13733.32|13613.32|13730.69|13610.69|10
1643227930000|2022-01-26 20:12:10|13729.84|13609.84|13732.13|13612.13|13732.9|13612.9|13729.84|13609.84|9
1643227940000|2022-01-26 20:12:20|13731.3|13611.3|13715.57|13595.57|13731.3|13611.3|13715.57|13595.57|10
1643227950000|2022-01-26 20:12:30|13715.78|13595.78|13707.74|13587.74|13716.46|13596.46|13707.74|13587.74|10
1643227960000|2022-01-26 20:12:40|13709.41|13589.41|13707.34|13587.34|13709.41|13589.41|13704.53|13584.53|10
1643227970000|2022-01-26 20:12:50|13707.54|13587.54|13703.32|13583.32|13708.45|13588.45|13703.32|13583.32|10
1643227980000|2022-01-26 20:13:00|13703.23|13583.23|13705.07|13585.07|13705.17|13585.17|13702.9|13582.9|10
1643227990000|2022-01-26 20:13:10|13701.66|13581.66|13701|13581|13702.45|13582.45|13700.72|13580.72|10
1643228000000|2022-01-26 20:13:20|13702.23|13582.23|13699.62|13579.62|13702.68|13582.68|13699.62|13579.62|10
1643228010000|2022-01-26 20:13:30|13698.15|13578.15|13694.39|13574.39|13698.15|13578.15|13693.73|13573.73|10
1643228020000|2022-01-26 20:13:40|13694.48|13574.48|13701.45|13581.45|13701.45|13581.45|13694.48|13574.48|10
1643228030000|2022-01-26 20:13:50|13702|13582|13705.07|13585.07|13706.1|13586.1|13702|13582|10
1643228040000|2022-01-26 20:14:00|13704.62|13584.62|13694.97|13574.97|13704.81|13584.81|13694.97|13574.97|10
1643228050000|2022-01-26 20:14:10|13691.61|13571.61|13692.78|13572.78|13692.78|13572.78|13688.01|13568.01|10
1643228060000|2022-01-26 20:14:20|13693.26|13573.26|13692.32|13572.32|13695.07|13575.07|13692.32|13572.32|9
1643228070000|2022-01-26 20:14:30|13690.32|13570.32|13687.16|13567.16|13690.85|13570.85|13687.01|13567.01|10
1643228080000|2022-01-26 20:14:40|13685.78|13565.78|13672.67|13552.67|13685.78|13565.78|13672.67|13552.67|10
1643228090000|2022-01-26 20:14:50|13671.87|13551.87|13663.18|13543.18|13671.87|13551.87|13663|13543|10
1643228100000|2022-01-26 20:15:00|13663.12|13543.12|13659.63|13539.63|13663.17|13543.17|13659.63|13539.63|10
1643228110000|2022-01-26 20:15:10|13661.52|13541.52|13668.82|13548.82|13668.82|13548.82|13661.52|13541.52|10
1643228120000|2022-01-26 20:15:20|13670.26|13550.26|13673.25|13553.25|13673.25|13553.25|13670.26|13550.26|10
1643228130000|2022-01-26 20:15:30|13673.87|13553.87|13672.94|13552.94|13673.91|13553.91|13672.15|13552.15|10
1643228140000|2022-01-26 20:15:40|13672.54|13552.54|13670.22|13550.22|13672.67|13552.67|13669.91|13549.91|10
1643228150000|2022-01-26 20:15:50|13669.27|13549.27|13660.64|13540.64|13669.27|13549.27|13660.64|13540.64|10
1643228160000|2022-01-26 20:16:00|13658.16|13538.16|13647.13|13527.13|13660.02|13540.02|13647.13|13527.13|10
1643228170000|2022-01-26 20:16:10|13646.17|13526.17|13641.77|13521.77|13646.17|13526.17|13639.96|13519.96|10
1643228180000|2022-01-26 20:16:20|13642.78|13522.78|13648.29|13528.29|13648.29|13528.29|13642.39|13522.39|10
1643228190000|2022-01-26 20:16:30|13647.66|13527.66|13626.59|13506.59|13647.66|13527.66|13626.59|13506.59|10
1643228200000|2022-01-26 20:16:40|13625.41|13505.41|13620.4|13500.4|13625.81|13505.81|13620.4|13500.4|10
1643228210000|2022-01-26 20:16:50|13620.6|13500.6|13621.14|13501.14|13622|13502|13618.18|13498.18|10
1643228220000|2022-01-26 20:17:00|13622.19|13502.19|13618.47|13498.47|13623.13|13503.13|13618.47|13498.47|10
1643228230000|2022-01-26 20:17:10|13618.05|13498.05|13593.59|13473.59|13618.05|13498.05|13593.59|13473.59|10
1643228240000|2022-01-26 20:17:20|13590.03|13470.03|13561.29|13441.29|13590.03|13470.03|13561.29|13441.29|10
1643228250000|2022-01-26 20:17:30|13558.01|13438.01|13542.97|13422.97|13558.01|13438.01|13542.97|13422.97|10
1643228260000|2022-01-26 20:17:40|13539.64|13419.64|13529.03|13409.03|13539.64|13419.64|13527.82|13407.82|10
1643228270000|2022-01-26 20:17:50|13529.46|13409.46|13527.26|13407.26|13531.23|13411.23|13526.55|13406.55|10
1643228280000|2022-01-26 20:18:00|13526.8|13406.8|13522.48|13402.48|13526.8|13406.8|13520.41|13400.41|10
1643228290000|2022-01-26 20:18:10|13526.31|13406.31|13549.9|13429.9|13549.9|13429.9|13526.31|13406.31|10
1643228300000|2022-01-26 20:18:20|13554.34|13434.34|13557.68|13437.68|13559.48|13439.48|13554.34|13434.34|10
1643228310000|2022-01-26 20:18:30|13555.59|13435.59|13536.19|13416.19|13555.68|13435.68|13536.19|13416.19|10
1643228320000|2022-01-26 20:18:40|13535.01|13415.01|13534.65|13414.65|13535.29|13415.29|13532.91|13412.91|10
1643228330000|2022-01-26 20:18:50|13533.89|13413.89|13533.15|13413.15|13534.5|13414.5|13533.06|13413.06|10
1643228340000|2022-01-26 20:19:00|13533.63|13413.63|13530.62|13410.62|13534.47|13414.47|13530.62|13410.62|10
1643228350000|2022-01-26 20:19:10|13527.76|13407.76|13516.42|13396.42|13527.76|13407.76|13516.42|13396.42|10
1643228360000|2022-01-26 20:19:20|13512.07|13392.07|13501.9|13381.9|13512.07|13392.07|13501.33|13381.33|10
1643228370000|2022-01-26 20:19:30|13502.24|13382.24|13508.86|13388.86|13508.86|13388.86|13502.24|13382.24|9
1643228380000|2022-01-26 20:19:40|13509.55|13389.55|13514.08|13394.08|13515.81|13395.81|13509.55|13389.55|10
1643228390000|2022-01-26 20:19:50|13514.17|13394.17|13495.83|13375.83|13514.17|13394.17|13495.62|13375.62|10
1643228400000|2022-01-26 20:20:00|13493.2|13373.2|13494.46|13374.46|13494.46|13374.46|13492.55|13372.55|10
1643228410000|2022-01-26 20:20:10|13496.75|13376.75|13510.69|13390.69|13510.69|13390.69|13496.75|13376.75|10
1643228420000|2022-01-26 20:20:20|13511.78|13391.78|13517.36|13397.36|13518.2|13398.2|13511.78|13391.78|9
1643228430000|2022-01-26 20:20:30|13517.19|13397.19|13490.4|13370.4|13517.19|13397.19|13490.4|13370.4|10
1643228440000|2022-01-26 20:20:40|13488.94|13368.94|13480.72|13360.72|13488.94|13368.94|13480.72|13360.72|10
1643228450000|2022-01-26 20:20:50|13479.22|13359.22|13465.88|13345.88|13479.22|13359.22|13465.88|13345.88|10
1643228460000|2022-01-26 20:21:00|13465.5|13345.5|13461.29|13341.29|13466.82|13346.82|13461.29|13341.29|10
1643228470000|2022-01-26 20:21:10|13460.78|13340.78|13460.52|13340.52|13460.78|13340.78|13455.18|13335.18|10
1643228480000|2022-01-26 20:21:20|13462.14|13342.14|13470.6|13350.6|13470.6|13350.6|13462.14|13342.14|10
1643228490000|2022-01-26 20:21:30|13475.41|13355.41|13499.51|13379.51|13499.51|13379.51|13475.41|13355.41|10
1643228500000|2022-01-26 20:21:40|13501.59|13381.59|13520.3|13400.3|13520.3|13400.3|13501.59|13381.59|10
1643228510000|2022-01-26 20:21:50|13520.89|13400.89|13515.5|13395.5|13521.54|13401.54|13515.26|13395.26|10
1643228520000|2022-01-26 20:22:00|13515.31|13395.31|13514.56|13394.56|13515.31|13395.31|13513.39|13393.39|10
1643228530000|2022-01-26 20:22:10|13514.89|13394.89|13512|13392|13514.89|13394.89|13511.4|13391.4|10
1643228540000|2022-01-26 20:22:20|13515.11|13395.11|13514.9|13394.9|13515.65|13395.65|13514.52|13394.52|10
1643228550000|2022-01-26 20:22:30|13515.2|13395.2|13505.8|13385.8|13515.2|13395.2|13505.8|13385.8|10
1643228560000|2022-01-26 20:22:40|13505.19|13385.19|13499.23|13379.23|13505.19|13385.19|13499.23|13379.23|10
1643228570000|2022-01-26 20:22:50|13498.75|13378.75|13486.57|13366.57|13498.75|13378.75|13486.17|13366.17|10
1643228580000|2022-01-26 20:23:00|13483.03|13363.03|13479.27|13359.27|13484.14|13364.14|13479.27|13359.27|10
1643228590000|2022-01-26 20:23:10|13475.4|13355.4|13463.42|13343.42|13475.4|13355.4|13463.42|13343.42|10
1643228600000|2022-01-26 20:23:20|13460.94|13340.94|13461.19|13341.19|13461.73|13341.73|13458.7|13338.7|10
1643228610000|2022-01-26 20:23:30|13461.52|13341.52|13468.24|13348.24|13468.24|13348.24|13461.52|13341.52|10
1643228620000|2022-01-26 20:23:40|13469.06|13349.06|13475.27|13355.27|13475.27|13355.27|13467.48|13347.48|10
1643228630000|2022-01-26 20:23:50|13476.78|13356.78|13491.3|13371.3|13491.3|13371.3|13476.78|13356.78|10
1643228640000|2022-01-26 20:24:00|13491.36|13371.36|13490.23|13370.23|13493.24|13373.24|13490.05|13370.05|10
1643228650000|2022-01-26 20:24:10|13488.79|13368.79|13474.73|13354.73|13488.79|13368.79|13474.73|13354.73|10
1643228660000|2022-01-26 20:24:20|13473.37|13353.37|13482.9|13362.9|13482.9|13362.9|13471.13|13351.13|10
1643228670000|2022-01-26 20:24:30|13486.28|13366.28|13507.15|13387.15|13507.15|13387.15|13486.28|13366.28|10
1643228680000|2022-01-26 20:24:40|13506.33|13386.33|13513.9|13393.9|13514.08|13394.08|13506.33|13386.33|10
1643228690000|2022-01-26 20:24:50|13514.27|13394.27|13520.45|13400.45|13520.45|13400.45|13514.27|13394.27|10
1643228700000|2022-01-26 20:25:00|13520.58|13400.58|13519.07|13399.07|13520.58|13400.58|13518.18|13398.18|10
1643228710000|2022-01-26 20:25:10|13520.41|13400.41|13522.71|13402.71|13523.2|13403.2|13520.41|13400.41|10
1643228720000|2022-01-26 20:25:20|13522.84|13402.84|13525.78|13405.78|13526.28|13406.28|13522.82|13402.82|10
1643228730000|2022-01-26 20:25:30|13526.48|13406.48|13528.39|13408.39|13534.79|13414.79|13526.48|13406.48|10
1643228740000|2022-01-26 20:25:40|13528.35|13408.35|13517.01|13397.01|13528.35|13408.35|13516.73|13396.73|10
1643228750000|2022-01-26 20:25:50|13516.46|13396.46|13517.57|13397.57|13517.57|13397.57|13515.66|13395.66|9
1643228760000|2022-01-26 20:26:00|13517.41|13397.41|13513.71|13393.71|13517.41|13397.41|13513.04|13393.04|10
1643228770000|2022-01-26 20:26:10|13512.69|13392.69|13502.81|13382.81|13512.69|13392.69|13502.81|13382.81|10
1643228780000|2022-01-26 20:26:20|13502.38|13382.38|13499.61|13379.61|13502.66|13382.66|13499.61|13379.61|10
1643228790000|2022-01-26 20:26:30|13498.56|13378.56|13497.28|13377.28|13498.56|13378.56|13497.27|13377.27|10
1643228800000|2022-01-26 20:26:40|13498.49|13378.49|13505.41|13385.41|13505.41|13385.41|13497.24|13377.24|10
1643228810000|2022-01-26 20:26:50|13507.42|13387.42|13526.13|13406.13|13526.13|13406.13|13507.42|13387.42|10
1643228820000|2022-01-26 20:27:00|13526.81|13406.81|13549.68|13429.68|13549.68|13429.68|13526.81|13406.81|10
1643228830000|2022-01-26 20:27:10|13550.95|13430.95|13574.22|13454.22|13574.22|13454.22|13550.95|13430.95|10
1643228840000|2022-01-26 20:27:20|13578.49|13458.49|13594.89|13474.89|13594.89|13474.89|13578.49|13458.49|10
1643228850000|2022-01-26 20:27:30|13598.88|13478.88|13608.67|13488.67|13608.67|13488.67|13598.13|13478.13|10
1643228860000|2022-01-26 20:27:40|13608.69|13488.69|13621.47|13501.47|13621.47|13501.47|13608.69|13488.69|10
1643228870000|2022-01-26 20:27:50|13621.51|13501.51|13630.39|13510.39|13630.49|13510.49|13621.51|13501.51|10
1643228880000|2022-01-26 20:28:00|13632.28|13512.28|13635.22|13515.22|13637.57|13517.57|13632.28|13512.28|10
1643228890000|2022-01-26 20:28:10|13634.99|13514.99|13644.58|13524.58|13644.58|13524.58|13634.74|13514.74|10
1643228900000|2022-01-26 20:28:20|13645.68|13525.68|13664.76|13544.76|13664.76|13544.76|13645.68|13525.68|10
1643228910000|2022-01-26 20:28:30|13666.01|13546.01|13684.32|13564.32|13684.32|13564.32|13666.01|13546.01|10
1643228920000|2022-01-26 20:28:40|13689.7|13569.7|13711.76|13591.76|13712.2|13592.2|13689.7|13569.7|10
1643228930000|2022-01-26 20:28:50|13710.61|13590.61|13702.03|13582.03|13713.35|13593.35|13701.98|13581.98|10
1643228940000|2022-01-26 20:29:00|13702.52|13582.52|13707.9|13587.9|13707.9|13587.9|13702.3|13582.3|10
1643228950000|2022-01-26 20:29:10|13708.09|13588.09|13700.98|13580.98|13708.09|13588.09|13700.98|13580.98|10
1643228960000|2022-01-26 20:29:20|13699.67|13579.67|13695.52|13575.52|13699.67|13579.67|13695.52|13575.52|9
1643228970000|2022-01-26 20:29:30|13689.45|13569.45|13681.83|13561.83|13689.45|13569.45|13681.83|13561.83|10
1643228980000|2022-01-26 20:29:40|13682.76|13562.76|13680.82|13560.82|13682.76|13562.76|13679.96|13559.96|10
1643228990000|2022-01-26 20:29:50|13681.25|13561.25|13681.77|13561.77|13681.77|13561.77|13680.02|13560.02|10
1643229000000|2022-01-26 20:30:00|13682.02|13562.02|13692.25|13572.25|13692.25|13572.25|13682.02|13562.02|10
1643229010000|2022-01-26 20:30:10|13691.29|13571.29|13690.33|13570.33|13692.63|13572.63|13690.33|13570.33|10
1643229020000|2022-01-26 20:30:20|13690.09|13570.09|13684.25|13564.25|13690.09|13570.09|13684.25|13564.25|10
1643229030000|2022-01-26 20:30:30|13682.69|13562.69|13672.44|13552.44|13682.69|13562.69|13672.44|13552.44|10
1643229040000|2022-01-26 20:30:40|13672.99|13552.99|13682.69|13562.69|13682.69|13562.69|13672.55|13552.55|10
1643229050000|2022-01-26 20:30:50|13686.33|13566.33|13696.14|13576.14|13696.79|13576.79|13686.33|13566.33|10
1643229060000|2022-01-26 20:31:00|13698.69|13578.69|13698.9|13578.9|13701.2|13581.2|13696.55|13576.55|10
1643229070000|2022-01-26 20:31:10|13698.98|13578.98|13693.12|13573.12|13698.98|13578.98|13692.86|13572.86|10
1643229080000|2022-01-26 20:31:20|13695.39|13575.39|13700.49|13580.49|13701.13|13581.13|13695.39|13575.39|10
1643229090000|2022-01-26 20:31:30|13700.76|13580.76|13695.03|13575.03|13701.67|13581.67|13694.77|13574.77|10
1643229100000|2022-01-26 20:31:40|13694.8|13574.8|13693.81|13573.81|13694.8|13574.8|13692.16|13572.16|10
1643229110000|2022-01-26 20:31:50|13692.45|13572.45|13691.44|13571.44|13692.51|13572.51|13690.88|13570.88|10
1643229120000|2022-01-26 20:32:00|13691.37|13571.37|13690.16|13570.16|13692.57|13572.57|13690.16|13570.16|10
1643229130000|2022-01-26 20:32:10|13691.91|13571.91|13694.37|13574.37|13694.81|13574.81|13691.91|13571.91|10
1643229140000|2022-01-26 20:32:20|13694.76|13574.76|13690.82|13570.82|13694.76|13574.76|13690.82|13570.82|10
1643229150000|2022-01-26 20:32:30|13689.68|13569.68|13687.41|13567.41|13689.68|13569.68|13686.7|13566.7|10
1643229160000|2022-01-26 20:32:40|13687.4|13567.4|13690.6|13570.6|13690.6|13570.6|13686.81|13566.81|10
1643229170000|2022-01-26 20:32:50|13691.02|13571.02|13689.57|13569.57|13692.14|13572.14|13689.57|13569.57|10
1643229180000|2022-01-26 20:33:00|13689.63|13569.63|13688.46|13568.46|13689.83|13569.83|13688.46|13568.46|10
1643229190000|2022-01-26 20:33:10|13688.82|13568.82|13691.46|13571.46|13691.46|13571.46|13688.82|13568.82|10
1643229200000|2022-01-26 20:33:20|13690.1|13570.1|13678.73|13558.73|13690.1|13570.1|13678.73|13558.73|10
1643229210000|2022-01-26 20:33:30|13676.49|13556.49|13636.6|13516.6|13676.49|13556.49|13636.6|13516.6|10
1643229220000|2022-01-26 20:33:40|13635.84|13515.84|13634.66|13514.66|13635.84|13515.84|13631.48|13511.48|10
1643229230000|2022-01-26 20:33:50|13634.43|13514.43|13633.99|13513.99|13634.43|13514.43|13632.54|13512.54|10
1643229240000|2022-01-26 20:34:00|13633.6|13513.6|13638.36|13518.36|13638.36|13518.36|13633.6|13513.6|10
1643229250000|2022-01-26 20:34:10|13636.84|13516.84|13641.05|13521.05|13641.24|13521.24|13636.84|13516.84|9
1643229260000|2022-01-26 20:34:20|13642|13522|13649.73|13529.73|13649.73|13529.73|13642|13522|10
1643229270000|2022-01-26 20:34:30|13649.42|13529.42|13639.01|13519.01|13649.79|13529.79|13639.01|13519.01|10
1643229280000|2022-01-26 20:34:40|13638.36|13518.36|13629.45|13509.45|13638.36|13518.36|13629.45|13509.45|10
1643229290000|2022-01-26 20:34:50|13629.41|13509.41|13623.22|13503.22|13629.41|13509.41|13622.63|13502.63|10
1643229300000|2022-01-26 20:35:00|13622.81|13502.81|13595.36|13475.36|13622.81|13502.81|13595.36|13475.36|10
1643229310000|2022-01-26 20:35:10|13594.23|13474.23|13590.27|13470.27|13594.23|13474.23|13588.04|13468.04|10
1643229320000|2022-01-26 20:35:20|13588.06|13468.06|13571.44|13451.44|13588.06|13468.06|13571.44|13451.44|10
1643229330000|2022-01-26 20:35:30|13569.19|13449.19|13530.98|13410.98|13569.19|13449.19|13529.94|13409.94|10
1643229340000|2022-01-26 20:35:40|13529.45|13409.45|13531.74|13411.74|13533.89|13413.89|13529.45|13409.45|10
1643229350000|2022-01-26 20:35:50|13531.21|13411.21|13544.43|13424.43|13544.43|13424.43|13531|13411|10
1643229360000|2022-01-26 20:36:00|13546.33|13426.33|13558.68|13438.68|13558.68|13438.68|13546.33|13426.33|10
1643229370000|2022-01-26 20:36:10|13559.59|13439.59|13573.21|13453.21|13573.21|13453.21|13558.66|13438.66|10
1643229380000|2022-01-26 20:36:20|13573.93|13453.93|13602.59|13482.59|13602.59|13482.59|13573.93|13453.93|10
1643229390000|2022-01-26 20:36:30|13605.25|13485.25|13623.32|13503.32|13623.32|13503.32|13605.25|13485.25|10
1643229400000|2022-01-26 20:36:40|13623.78|13503.78|13620.1|13500.1|13624.4|13504.4|13620.1|13500.1|10
1643229410000|2022-01-26 20:36:50|13620.46|13500.46|13602.12|13482.12|13620.46|13500.46|13602.12|13482.12|10
1643229420000|2022-01-26 20:37:00|13599.62|13479.62|13590.98|13470.98|13599.62|13479.62|13590.97|13470.97|10
1643229430000|2022-01-26 20:37:10|13591.71|13471.71|13595.07|13475.07|13595.07|13475.07|13591.71|13471.71|10
1643229440000|2022-01-26 20:37:20|13594.71|13474.71|13610.72|13490.72|13610.72|13490.72|13594.4|13474.4|10
1643229450000|2022-01-26 20:37:30|13611.75|13491.75|13615.54|13495.54|13618.43|13498.43|13611.75|13491.75|10
1643229460000|2022-01-26 20:37:40|13614.5|13494.5|13606.32|13486.32|13614.5|13494.5|13606.32|13486.32|9
1643229470000|2022-01-26 20:37:50|13605.75|13485.75|13599.67|13479.67|13607.04|13487.04|13599.67|13479.67|10
1643229480000|2022-01-26 20:38:00|13599.39|13479.39|13589.83|13469.83|13599.39|13479.39|13589.83|13469.83|10
1643229490000|2022-01-26 20:38:10|13588.61|13468.61|13585.6|13465.6|13588.61|13468.61|13585.2|13465.2|9
1643229500000|2022-01-26 20:38:20|13585.87|13465.87|13601.92|13481.92|13601.92|13481.92|13585.87|13465.87|10
1643229510000|2022-01-26 20:38:30|13603.05|13483.05|13616.35|13496.35|13616.35|13496.35|13602.91|13482.91|10
1643229520000|2022-01-26 20:38:40|13615.68|13495.68|13611.42|13491.42|13615.98|13495.98|13611.42|13491.42|10
1643229530000|2022-01-26 20:38:50|13612.21|13492.21|13611.24|13491.24|13612.3|13492.3|13609.47|13489.47|10
1643229540000|2022-01-26 20:39:00|13611.84|13491.84|13617.69|13497.69|13617.69|13497.69|13611.84|13491.84|10
1643229550000|2022-01-26 20:39:10|13619.13|13499.13|13622|13502|13622.42|13502.42|13619.13|13499.13|10
1643229560000|2022-01-26 20:39:20|13622.13|13502.13|13618.74|13498.74|13622.26|13502.26|13618.74|13498.74|10
1643229570000|2022-01-26 20:39:30|13617.44|13497.44|13614.17|13494.17|13617.44|13497.44|13612.94|13492.94|9
1643229580000|2022-01-26 20:39:40|13615.46|13495.46|13619.79|13499.79|13620.27|13500.27|13615.46|13495.46|10
1643229590000|2022-01-26 20:39:50|13620.17|13500.17|13619.65|13499.65|13622.36|13502.36|13619.65|13499.65|10
1643229600000|2022-01-26 20:40:00|13619.76|13499.76|13618.13|13498.13|13619.76|13499.76|13618.13|13498.13|9
1643229610000|2022-01-26 20:40:10|13617.59|13497.59|13618.96|13498.96|13618.96|13498.96|13617.59|13497.59|10
1643229620000|2022-01-26 20:40:20|13619.08|13499.08|13609.12|13489.12|13619.08|13499.08|13609.12|13489.12|10
1643229630000|2022-01-26 20:40:30|13609.06|13489.06|13611.79|13491.79|13611.79|13491.79|13607.95|13487.95|10
1643229640000|2022-01-26 20:40:40|13613.88|13493.88|13623.05|13503.05|13623.05|13503.05|13613.88|13493.88|10
1643229650000|2022-01-26 20:40:50|13622.66|13502.66|13628.63|13508.63|13628.63|13508.63|13622.37|13502.37|10
1643229660000|2022-01-26 20:41:00|13635.27|13515.27|13643.8|13523.8|13643.8|13523.8|13635.27|13515.27|10
1643229670000|2022-01-26 20:41:10|13644.56|13524.56|13649.64|13529.64|13650.36|13530.36|13644.51|13524.51|10
1643229680000|2022-01-26 20:41:20|13648.44|13528.44|13653.16|13533.16|13653.18|13533.18|13648.44|13528.44|10
1643229690000|2022-01-26 20:41:30|13654.17|13534.17|13658.08|13538.08|13658.08|13538.08|13654.17|13534.17|10
1643229700000|2022-01-26 20:41:40|13657.96|13537.96|13672.97|13552.97|13672.97|13552.97|13657.43|13537.43|10
1643229710000|2022-01-26 20:41:50|13671.65|13551.65|13666.76|13546.76|13671.65|13551.65|13666.76|13546.76|10
1643229720000|2022-01-26 20:42:00|13666.19|13546.19|13663.89|13543.89|13666.37|13546.37|13663.08|13543.08|10
1643229730000|2022-01-26 20:42:10|13663.93|13543.93|13666.83|13546.83|13666.92|13546.92|13662.57|13542.57|10
1643229740000|2022-01-26 20:42:20|13668.25|13548.25|13672.25|13552.25|13672.25|13552.25|13668.25|13548.25|10
1643229750000|2022-01-26 20:42:30|13671.4|13551.4|13672.64|13552.64|13675.75|13555.75|13669.88|13549.88|10
1643229760000|2022-01-26 20:42:40|13671.69|13551.69|13644.04|13524.04|13671.69|13551.69|13644.04|13524.04|10
1643229770000|2022-01-26 20:42:50|13643.43|13523.43|13643.9|13523.9|13643.9|13523.9|13641.34|13521.34|10
1643229780000|2022-01-26 20:43:00|13644.54|13524.54|13646.85|13526.85|13647.92|13527.92|13644.54|13524.54|10
1643229790000|2022-01-26 20:43:10|13646.07|13526.07|13637.28|13517.28|13646.07|13526.07|13637.07|13517.07|10
1643229800000|2022-01-26 20:43:20|13636.34|13516.34|13635.23|13515.23|13636.34|13516.34|13632.51|13512.51|10
1643229810000|2022-01-26 20:43:30|13635.06|13515.06|13649.73|13529.73|13649.73|13529.73|13635.06|13515.06|10
1643229820000|2022-01-26 20:43:40|13650.91|13530.91|13655.73|13535.73|13655.73|13535.73|13648.9|13528.9|10
1643229830000|2022-01-26 20:43:50|13655.78|13535.78|13661.57|13541.57|13661.57|13541.57|13655.78|13535.78|10
1643229840000|2022-01-26 20:44:00|13661.63|13541.63|13663.33|13543.33|13663.33|13543.33|13661.1|13541.1|10
1643229850000|2022-01-26 20:44:10|13664.86|13544.86|13662.83|13542.83|13665.54|13545.54|13662.83|13542.83|10
1643229860000|2022-01-26 20:44:20|13659.4|13539.4|13648|13528|13659.4|13539.4|13647.53|13527.53|10
1643229870000|2022-01-26 20:44:30|13647.93|13527.93|13642.94|13522.94|13647.93|13527.93|13642.22|13522.22|10
1643229880000|2022-01-26 20:44:40|13641.97|13521.97|13644.26|13524.26|13644.26|13524.26|13641.97|13521.97|10
1643229890000|2022-01-26 20:44:50|13645.26|13525.26|13648.35|13528.35|13648.35|13528.35|13645.26|13525.26|10
1643229900000|2022-01-26 20:45:00|13646.59|13526.59|13646.2|13526.2|13647.16|13527.16|13645.2|13525.2|10
1643229910000|2022-01-26 20:45:10|13645.91|13525.91|13637.6|13517.6|13645.91|13525.91|13637.6|13517.6|10
1643229920000|2022-01-26 20:45:20|13636.79|13516.79|13631.52|13511.52|13637.22|13517.22|13631.52|13511.52|10
1643229930000|2022-01-26 20:45:30|13631.31|13511.31|13622.83|13502.83|13631.31|13511.31|13622.83|13502.83|10
1643229940000|2022-01-26 20:45:40|13620.3|13500.3|13617.78|13497.78|13620.3|13500.3|13617.65|13497.65|10
1643229950000|2022-01-26 20:45:50|13618|13498|13615.06|13495.06|13618|13498|13615|13495|10
1643229960000|2022-01-26 20:46:00|13614.42|13494.42|13614.67|13494.67|13614.67|13494.67|13613.43|13493.43|10
1643229970000|2022-01-26 20:46:10|13614.73|13494.73|13627.44|13507.44|13627.44|13507.44|13614.6|13494.6|10
1643229980000|2022-01-26 20:46:20|13628.59|13508.59|13640.51|13520.51|13640.51|13520.51|13628.59|13508.59|10
1643229990000|2022-01-26 20:46:30|13641.5|13521.5|13647.45|13527.45|13647.45|13527.45|13639.85|13519.85|10
1643230000000|2022-01-26 20:46:40|13647.7|13527.7|13656.87|13536.87|13657.63|13537.63|13647.7|13527.7|10
1643230010000|2022-01-26 20:46:50|13657.67|13537.67|13659.45|13539.45|13659.69|13539.69|13657.67|13537.67|9
1643230020000|2022-01-26 20:47:00|13658.5|13538.5|13661.27|13541.27|13661.27|13541.27|13658.5|13538.5|10
1643230030000|2022-01-26 20:47:10|13660.42|13540.42|13657.68|13537.68|13661.2|13541.2|13657.68|13537.68|10
1643230040000|2022-01-26 20:47:20|13658.48|13538.48|13653.8|13533.8|13659.02|13539.02|13653.8|13533.8|9
1643230050000|2022-01-26 20:47:30|13650.6|13530.6|13630.95|13510.95|13650.6|13530.6|13630.95|13510.95|10
1643230060000|2022-01-26 20:47:40|13630.78|13510.78|13628.19|13508.19|13631.5|13511.5|13627.41|13507.41|10
1643230070000|2022-01-26 20:47:50|13628.22|13508.22|13623.19|13503.19|13628.22|13508.22|13622.69|13502.69|10
1643230080000|2022-01-26 20:48:00|13621.9|13501.9|13618.39|13498.39|13621.9|13501.9|13618.22|13498.22|10
1643230090000|2022-01-26 20:48:10|13618.93|13498.93|13624.05|13504.05|13624.05|13504.05|13618.75|13498.75|10
1643230100000|2022-01-26 20:48:20|13623.73|13503.73|13625.98|13505.98|13627.42|13507.42|13623.73|13503.73|10
1643230110000|2022-01-26 20:48:30|13626.21|13506.21|13627.48|13507.48|13627.76|13507.76|13625.37|13505.37|10
1643230120000|2022-01-26 20:48:40|13627.23|13507.23|13613.78|13493.78|13627.52|13507.52|13613.73|13493.73|10
1643230130000|2022-01-26 20:48:50|13613.73|13493.73|13587.23|13467.23|13613.73|13493.73|13587.23|13467.23|10
1643230140000|2022-01-26 20:49:00|13586.25|13466.25|13601.08|13481.08|13601.08|13481.08|13586.25|13466.25|10
1643230150000|2022-01-26 20:49:10|13600.79|13480.79|13601.84|13481.84|13601.84|13481.84|13600.11|13480.11|10
1643230160000|2022-01-26 20:49:20|13600.1|13480.1|13602.55|13482.55|13603.37|13483.37|13599.63|13479.63|10
1643230170000|2022-01-26 20:49:30|13602.46|13482.46|13585.12|13465.12|13602.94|13482.94|13585.12|13465.12|10
1643230180000|2022-01-26 20:49:40|13584.47|13464.47|13585.56|13465.56|13585.85|13465.85|13583.05|13463.05|10
1643230190000|2022-01-26 20:49:50|13585.9|13465.9|13597.72|13477.72|13597.78|13477.78|13585.9|13465.9|10
1643230200000|2022-01-26 20:50:00|13597.78|13477.78|13606.95|13486.95|13606.95|13486.95|13597.78|13477.78|10
1643230210000|2022-01-26 20:50:10|13607.83|13487.83|13603.79|13483.79|13607.83|13487.83|13603.79|13483.79|10
1643230220000|2022-01-26 20:50:20|13603.67|13483.67|13596.83|13476.83|13603.67|13483.67|13596.67|13476.67|10
1643230230000|2022-01-26 20:50:30|13596.84|13476.84|13595.43|13475.43|13596.84|13476.84|13594.98|13474.98|10
1643230240000|2022-01-26 20:50:40|13595.58|13475.58|13596.04|13476.04|13596.1|13476.1|13594.93|13474.93|10
1643230250000|2022-01-26 20:50:50|13596.89|13476.89|13592.91|13472.91|13596.89|13476.89|13592.91|13472.91|9
1643230260000|2022-01-26 20:51:00|13592.66|13472.66|13593.09|13473.09|13593.28|13473.28|13592.43|13472.43|10
1643230270000|2022-01-26 20:51:10|13593.7|13473.7|13596.13|13476.13|13596.18|13476.18|13593.22|13473.22|10
1643230280000|2022-01-26 20:51:20|13595.99|13475.99|13596.13|13476.13|13596.13|13476.13|13594.8|13474.8|10
1643230290000|2022-01-26 20:51:30|13595.92|13475.92|13600.12|13480.12|13601.22|13481.22|13595.92|13475.92|10
1643230300000|2022-01-26 20:51:40|13600.59|13480.59|13602.54|13482.54|13602.96|13482.96|13600.59|13480.59|10
1643230310000|2022-01-26 20:51:50|13602.64|13482.64|13604.29|13484.29|13604.29|13484.29|13602.34|13482.34|10
1643230320000|2022-01-26 20:52:00|13604.59|13484.59|13605.49|13485.49|13605.87|13485.87|13604.59|13484.59|10
1643230330000|2022-01-26 20:52:10|13605.41|13485.41|13601.92|13481.92|13605.41|13485.41|13601.71|13481.71|10
1643230340000|2022-01-26 20:52:20|13601.35|13481.35|13602.11|13482.11|13602.63|13482.63|13601.35|13481.35|10
1643230350000|2022-01-26 20:52:30|13602.1|13482.1|13593.51|13473.51|13602.1|13482.1|13592.76|13472.76|10
1643230360000|2022-01-26 20:52:40|13593.61|13473.61|13594.73|13474.73|13594.73|13474.73|13592.9|13472.9|10
1643230370000|2022-01-26 20:52:50|13594.49|13474.49|13595.26|13475.26|13596.13|13476.13|13593.96|13473.96|10
1643230380000|2022-01-26 20:53:00|13594.7|13474.7|13590.08|13470.08|13594.96|13474.96|13590.08|13470.08|10
1643230390000|2022-01-26 20:53:10|13589.27|13469.27|13586.52|13466.52|13589.27|13469.27|13586.25|13466.25|10
1643230400000|2022-01-26 20:53:20|13585.91|13465.91|13587.79|13467.79|13588.41|13468.41|13585.91|13465.91|9
1643230410000|2022-01-26 20:53:30|13587.96|13467.96|13592.04|13472.04|13592.05|13472.05|13587.96|13467.96|10
1643230420000|2022-01-26 20:53:40|13591.88|13471.88|13592.83|13472.83|13593.76|13473.76|13591.88|13471.88|10
1643230430000|2022-01-26 20:53:50|13592.93|13472.93|13592.1|13472.1|13593.24|13473.24|13591.93|13471.93|10
1643230440000|2022-01-26 20:54:00|13592.23|13472.23|13601.57|13481.57|13601.77|13481.77|13592.23|13472.23|10
1643230450000|2022-01-26 20:54:10|13602.85|13482.85|13621.45|13501.45|13621.45|13501.45|13602.85|13482.85|10
1643230460000|2022-01-26 20:54:20|13621.62|13501.62|13635.09|13515.09|13635.09|13515.09|13621.62|13501.62|10
1643230470000|2022-01-26 20:54:30|13635.22|13515.22|13632.18|13512.18|13635.22|13515.22|13632.18|13512.18|10
1643230480000|2022-01-26 20:54:40|13631.58|13511.58|13638.02|13518.02|13638.02|13518.02|13629.06|13509.06|10
1643230490000|2022-01-26 20:54:50|13638.96|13518.96|13654.03|13534.03|13654.03|13534.03|13638.96|13518.96|10
1643230500000|2022-01-26 20:55:00|13654.24|13534.24|13652.28|13532.28|13654.53|13534.53|13652.28|13532.28|10
1643230510000|2022-01-26 20:55:10|13652.86|13532.86|13652.85|13532.85|13653.14|13533.14|13651.48|13531.48|10
1643230520000|2022-01-26 20:55:20|13652.2|13532.2|13650.96|13530.96|13652.3|13532.3|13650.36|13530.36|10
1643230530000|2022-01-26 20:55:30|13650.81|13530.81|13647.36|13527.36|13651.21|13531.21|13647.36|13527.36|10
1643230540000|2022-01-26 20:55:40|13647.55|13527.55|13643.85|13523.85|13647.55|13527.55|13642.8|13522.8|10
1643230550000|2022-01-26 20:55:50|13643.65|13523.65|13639.22|13519.22|13644.97|13524.97|13639.22|13519.22|10
1643230560000|2022-01-26 20:56:00|13639.09|13519.09|13643.86|13523.86|13643.86|13523.86|13636.94|13516.94|10
1643230570000|2022-01-26 20:56:10|13644.37|13524.37|13641.03|13521.03|13644.37|13524.37|13641.03|13521.03|10
1643230580000|2022-01-26 20:56:20|13640.6|13520.6|13632.17|13512.17|13640.87|13520.87|13632.17|13512.17|10
1643230590000|2022-01-26 20:56:30|13631.53|13511.53|13622.39|13502.39|13631.53|13511.53|13622.15|13502.15|10
1643230600000|2022-01-26 20:56:40|13622.17|13502.17|13620.53|13500.53|13622.17|13502.17|13620.2|13500.2|10
1643230610000|2022-01-26 20:56:50|13620.2|13500.2|13623.08|13503.08|13623.08|13503.08|13620.02|13500.02|10
1643230620000|2022-01-26 20:57:00|13624.44|13504.44|13626.83|13506.83|13627.24|13507.24|13624.44|13504.44|10
1643230630000|2022-01-26 20:57:10|13626.73|13506.73|13627.87|13507.87|13628.1|13508.1|13626.73|13506.73|10
1643230640000|2022-01-26 20:57:20|13628.4|13508.4|13633.09|13513.09|13633.09|13513.09|13628.4|13508.4|10
1643230650000|2022-01-26 20:57:30|13633.75|13513.75|13640.11|13520.11|13640.11|13520.11|13633.75|13513.75|10
1643230660000|2022-01-26 20:57:40|13638.79|13518.79|13636.83|13516.83|13639.15|13519.15|13636.64|13516.64|10
1643230670000|2022-01-26 20:57:50|13637.47|13517.47|13639.51|13519.51|13639.86|13519.86|13636.51|13516.51|10
1643230680000|2022-01-26 20:58:00|13638.67|13518.67|13640.2|13520.2|13640.45|13520.45|13638.04|13518.04|10
1643230690000|2022-01-26 20:58:10|13640.18|13520.18|13641.15|13521.15|13641.8|13521.8|13640.18|13520.18|10
1643230700000|2022-01-26 20:58:20|13642.18|13522.18|13639.2|13519.2|13642.48|13522.48|13639.2|13519.2|10
1643230710000|2022-01-26 20:58:30|13637.48|13517.48|13636.54|13516.54|13638.05|13518.05|13636.54|13516.54|10
1643230720000|2022-01-26 20:58:40|13635.57|13515.57|13627.53|13507.53|13635.57|13515.57|13627.53|13507.53|10
1643230730000|2022-01-26 20:58:50|13628.03|13508.03|13626.98|13506.98|13628.2|13508.2|13626.42|13506.42|10
1643230740000|2022-01-26 20:59:00|13627.51|13507.51|13631.05|13511.05|13631.64|13511.64|13627.51|13507.51|10
1643230750000|2022-01-26 20:59:10|13630.9|13510.9|13633.67|13513.67|13633.67|13513.67|13630.9|13510.9|10
1643230760000|2022-01-26 20:59:20|13634.29|13514.29|13640.2|13520.2|13640.37|13520.37|13634.29|13514.29|10
1643230770000|2022-01-26 20:59:30|13641.71|13521.71|13653.36|13533.36|13653.36|13533.36|13641.2|13521.2|9
1643230780000|2022-01-26 20:59:40|13653.97|13533.97|13658.25|13538.25|13659.31|13539.31|13653.97|13533.97|10
1643230790000|2022-01-26 20:59:50|13658.33|13538.33|13654|13534|13658.49|13538.49|13654|13534|10
1643230800000|2022-01-26 21:00:00|13653.99|13533.99|13646.86|13526.86|13654.73|13534.73|13646.86|13526.86|10
1643230810000|2022-01-26 21:00:10|13646.78|13526.78|13641.88|13521.88|13646.78|13526.78|13641.88|13521.88|10
1643230820000|2022-01-26 21:00:20|13642.05|13522.05|13641.01|13521.01|13642.74|13522.74|13641.01|13521.01|10
1643230830000|2022-01-26 21:00:30|13640.71|13520.71|13642.37|13522.37|13642.37|13522.37|13640.4|13520.4|10
1643230840000|2022-01-26 21:00:40|13642.2|13522.2|13642.98|13522.98|13643.44|13523.44|13641.94|13521.94|10
1643230850000|2022-01-26 21:00:50|13642.89|13522.89|13651.92|13531.92|13651.92|13531.92|13642.89|13522.89|10
1643230860000|2022-01-26 21:01:00|13651.57|13531.57|13653.63|13533.63|13653.63|13533.63|13650.17|13530.17|10
1643230870000|2022-01-26 21:01:10|13653.84|13533.84|13660.03|13540.03|13660.03|13540.03|13653.84|13533.84|10
1643230880000|2022-01-26 21:01:20|13661.4|13541.4|13662.85|13542.85|13662.85|13542.85|13661.12|13541.12|9
1643230890000|2022-01-26 21:01:30|13663.42|13543.42|13665.34|13545.34|13665.59|13545.59|13663.42|13543.42|10
1643230900000|2022-01-26 21:01:40|13665.5|13545.5|13659.32|13539.32|13666.09|13546.09|13659.32|13539.32|10
1643230910000|2022-01-26 21:01:50|13658.07|13538.07|13655.58|13535.58|13658.07|13538.07|13655.3|13535.3|10
1643230920000|2022-01-26 21:02:00|13655.28|13535.28|13654.86|13534.86|13656.46|13536.46|13654.48|13534.48|10
1643230930000|2022-01-26 21:02:10|13654.92|13534.92|13653.5|13533.5|13654.92|13534.92|13653.5|13533.5|9
1643230940000|2022-01-26 21:02:20|13653.06|13533.06|13656.86|13536.86|13656.86|13536.86|13653.06|13533.06|10
1643230950000|2022-01-26 21:02:30|13657.04|13537.04|13658.83|13538.83|13658.93|13538.93|13657.04|13537.04|10
1643230960000|2022-01-26 21:02:40|13659.12|13539.12|13661.86|13541.86|13661.86|13541.86|13659.06|13539.06|10
1643230970000|2022-01-26 21:02:50|13663.19|13543.19|13664.98|13544.98|13665.42|13545.42|13663.19|13543.19|9
1643230980000|2022-01-26 21:03:00|13664.99|13544.99|13669.99|13549.99|13669.99|13549.99|13664.99|13544.99|10
1643230990000|2022-01-26 21:03:10|13671.32|13551.32|13680.68|13560.68|13680.68|13560.68|13671.32|13551.32|9
1643231000000|2022-01-26 21:03:20|13681.47|13561.47|13686.17|13566.17|13686.17|13566.17|13681.47|13561.47|10
1643231010000|2022-01-26 21:03:30|13686.33|13566.33|13694.83|13574.83|13694.83|13574.83|13686.33|13566.33|10
1643231020000|2022-01-26 21:03:40|13693.84|13573.84|13693.23|13573.23|13694.94|13574.94|13693.23|13573.23|10
1643231030000|2022-01-26 21:03:50|13692.29|13572.29|13693.43|13573.43|13694.02|13574.02|13692.29|13572.29|10
1643231040000|2022-01-26 21:04:00|13692.38|13572.38|13694.92|13574.92|13694.92|13574.92|13691.87|13571.87|10
1643231050000|2022-01-26 21:04:10|13695.74|13575.74|13700.82|13580.82|13700.82|13580.82|13695.74|13575.74|10
1643231060000|2022-01-26 21:04:20|13701.08|13581.08|13699.86|13579.86|13701.11|13581.11|13699.86|13579.86|10
1643231070000|2022-01-26 21:04:30|13699.24|13579.24|13694.15|13574.15|13699.41|13579.41|13694.15|13574.15|10
1643231080000|2022-01-26 21:04:40|13693.66|13573.66|13689.32|13569.32|13693.66|13573.66|13689.32|13569.32|10
1643231090000|2022-01-26 21:04:50|13688.87|13568.87|13687.8|13567.8|13689.2|13569.2|13687.28|13567.28|10
1643231100000|2022-01-26 21:05:00|13688.45|13568.45|13690.57|13570.57|13690.57|13570.57|13688.45|13568.45|10
1643231110000|2022-01-26 21:05:10|13690.86|13570.86|13690.76|13570.76|13691.3|13571.3|13690.11|13570.11|10
1643231120000|2022-01-26 21:05:20|13690.37|13570.37|13687.36|13567.36|13690.37|13570.37|13687.36|13567.36|10
1643231130000|2022-01-26 21:05:30|13686.77|13566.77|13685.16|13565.16|13686.77|13566.77|13684.93|13564.93|10
1643231140000|2022-01-26 21:05:40|13685.11|13565.11|13695.92|13575.92|13696.23|13576.23|13685.11|13565.11|10
1643231150000|2022-01-26 21:05:50|13696.08|13576.08|13699.87|13579.87|13699.87|13579.87|13696.08|13576.08|10
1643231160000|2022-01-26 21:06:00|13699.82|13579.82|13693.57|13573.57|13699.89|13579.89|13693.57|13573.57|10
1643231170000|2022-01-26 21:06:10|13693.03|13573.03|13684.46|13564.46|13693.36|13573.36|13684.46|13564.46|10
1643231180000|2022-01-26 21:06:20|13682.9|13562.9|13677.24|13557.24|13682.9|13562.9|13677.16|13557.16|10
1643231190000|2022-01-26 21:06:30|13677.26|13557.26|13672.03|13552.03|13677.26|13557.26|13672.03|13552.03|10
1643231200000|2022-01-26 21:06:40|13671.56|13551.56|13666.37|13546.37|13671.56|13551.56|13666.37|13546.37|10
1643231210000|2022-01-26 21:06:50|13666.34|13546.34|13662.02|13542.02|13666.34|13546.34|13662.02|13542.02|10
1643231220000|2022-01-26 21:07:00|13662.31|13542.31|13660.47|13540.47|13662.64|13542.64|13660.01|13540.01|10
1643231230000|2022-01-26 21:07:10|13659.8|13539.8|13657.57|13537.57|13659.8|13539.8|13657.57|13537.57|10
1643231240000|2022-01-26 21:07:20|13657.9|13537.9|13656.66|13536.66|13658.43|13538.43|13656.66|13536.66|10
1643231250000|2022-01-26 21:07:30|13655.35|13535.35|13651.04|13531.04|13655.64|13535.64|13651.04|13531.04|10
1643231260000|2022-01-26 21:07:40|13650.67|13530.67|13648.94|13528.94|13650.67|13530.67|13648.94|13528.94|10
1643231270000|2022-01-26 21:07:50|13648.38|13528.38|13645.54|13525.54|13648.72|13528.72|13645.54|13525.54|10
1643231280000|2022-01-26 21:08:00|13645.1|13525.1|13643.38|13523.38|13645.1|13525.1|13642.72|13522.72|10
1643231290000|2022-01-26 21:08:10|13643.52|13523.52|13646.87|13526.87|13647.72|13527.72|13643.52|13523.52|10
1643231300000|2022-01-26 21:08:20|13646.75|13526.75|13645.61|13525.61|13646.96|13526.96|13645.61|13525.61|10
1643231310000|2022-01-26 21:08:30|13645.71|13525.71|13642.84|13522.84|13645.82|13525.82|13642.84|13522.84|10
1643231320000|2022-01-26 21:08:40|13643.08|13523.08|13640.39|13520.39|13643.08|13523.08|13640.39|13520.39|10
1643231330000|2022-01-26 21:08:50|13640.53|13520.53|13642.39|13522.39|13642.39|13522.39|13640.53|13520.53|10
1643231340000|2022-01-26 21:09:00|13642.26|13522.26|13642.74|13522.74|13642.88|13522.88|13642.26|13522.26|10
1643231350000|2022-01-26 21:09:10|13644.87|13524.87|13647.65|13527.65|13647.65|13527.65|13644.87|13524.87|10
1643231360000|2022-01-26 21:09:20|13648.14|13528.14|13650.36|13530.36|13650.36|13530.36|13647.2|13527.2|10
1643231370000|2022-01-26 21:09:30|13650.95|13530.95|13657.91|13537.91|13657.91|13537.91|13650.95|13530.95|10
1643231380000|2022-01-26 21:09:40|13657.77|13537.77|13658.36|13538.36|13659.12|13539.12|13657.37|13537.37|10
1643231390000|2022-01-26 21:09:50|13658.12|13538.12|13657.9|13537.9|13658.44|13538.44|13657.22|13537.22|10
1643231400000|2022-01-26 21:10:00|13657.34|13537.34|13658.79|13538.79|13659.05|13539.05|13657.29|13537.29|10
1643231410000|2022-01-26 21:10:10|13659.13|13539.13|13660.95|13540.95|13660.95|13540.95|13658.36|13538.36|9
1643231420000|2022-01-26 21:10:20|13661.38|13541.38|13665.91|13545.91|13665.91|13545.91|13661.38|13541.38|10
1643231430000|2022-01-26 21:10:30|13665.97|13545.97|13669.72|13549.72|13669.72|13549.72|13665.97|13545.97|10
1643231440000|2022-01-26 21:10:40|13670.21|13550.21|13670.77|13550.77|13670.77|13550.77|13670.03|13550.03|10
1643231450000|2022-01-26 21:10:50|13670.94|13550.94|13666.96|13546.96|13671.03|13551.03|13666.96|13546.96|10
1643231460000|2022-01-26 21:11:00|13667.15|13547.15|13664.21|13544.21|13667.15|13547.15|13664.21|13544.21|10
1643231470000|2022-01-26 21:11:10|13664.2|13544.2|13664.6|13544.6|13665.07|13545.07|13664.2|13544.2|9
1643231480000|2022-01-26 21:11:20|13664.65|13544.65|13667.41|13547.41|13667.41|13547.41|13664.65|13544.65|10
1643231490000|2022-01-26 21:11:30|13667.33|13547.33|13666|13546|13667.56|13547.56|13665.83|13545.83|10
1643231500000|2022-01-26 21:11:40|13666.58|13546.58|13667.88|13547.88|13667.88|13547.88|13666.21|13546.21|10
1643231510000|2022-01-26 21:11:50|13667.93|13547.93|13672.9|13552.9|13672.9|13552.9|13667.81|13547.81|10
1643231520000|2022-01-26 21:12:00|13673.51|13553.51|13676.02|13556.02|13676.3|13556.3|13673.51|13553.51|10
1643231530000|2022-01-26 21:12:10|13675.03|13555.03|13670.67|13550.67|13675.03|13555.03|13670.67|13550.67|10
1643231540000|2022-01-26 21:12:20|13670.33|13550.33|13659.16|13539.16|13670.33|13550.33|13659.16|13539.16|10
1643231550000|2022-01-26 21:12:30|13658.51|13538.51|13650.75|13530.75|13658.51|13538.51|13650.75|13530.75|10
1643231560000|2022-01-26 21:12:40|13650.76|13530.76|13647.66|13527.66|13650.76|13530.76|13647.66|13527.66|10
1643231570000|2022-01-26 21:12:50|13647.82|13527.82|13646.04|13526.04|13647.82|13527.82|13645.92|13525.92|10
1643231580000|2022-01-26 21:13:00|13645.59|13525.59|13645.11|13525.11|13645.75|13525.75|13644.89|13524.89|10
1643231590000|2022-01-26 21:13:10|13645.65|13525.65|13642.85|13522.85|13645.65|13525.65|13642.41|13522.41|10
1643231600000|2022-01-26 21:13:20|13642.35|13522.35|13641.69|13521.69|13642.66|13522.66|13641.18|13521.18|9
1643231610000|2022-01-26 21:13:30|13641.54|13521.54|13639.93|13519.93|13641.64|13521.64|13639.72|13519.72|10
1643231620000|2022-01-26 21:13:40|13639.53|13519.53|13641.11|13521.11|13641.11|13521.11|13639.17|13519.17|10
1643231630000|2022-01-26 21:13:50|13641.41|13521.41|13644.8|13524.8|13644.85|13524.85|13641.41|13521.41|10
1643231640000|2022-01-26 21:14:00|13644.66|13524.66|13642.83|13522.83|13646.24|13526.24|13642.83|13522.83|9
1643231650000|2022-01-26 21:14:10|13643.29|13523.29|13640.08|13520.08|13643.49|13523.49|13640.08|13520.08|10
1643231660000|2022-01-26 21:14:20|13639.81|13519.81|13636.22|13516.22|13639.81|13519.81|13635.66|13515.66|10
1643231670000|2022-01-26 21:14:30|13636.4|13516.4|13637.95|13517.95|13637.95|13517.95|13635.87|13515.87|9
1643231680000|2022-01-26 21:14:40|13638.25|13518.25|13637.75|13517.75|13638.38|13518.38|13637.51|13517.51|10
1643231690000|2022-01-26 21:14:50|13637.43|13517.43|13637.47|13517.47|13638.28|13518.28|13637.43|13517.43|9
1643231700000|2022-01-26 21:15:00|13637.59|13517.59|13635.56|13515.56|13638.35|13518.35|13635.56|13515.56|10
1643231710000|2022-01-26 21:15:10|13635.37|13515.37|13637.74|13517.74|13637.74|13517.74|13635.37|13515.37|10
1643231720000|2022-01-26 21:15:20|13638.24|13518.24|13641.82|13521.82|13641.84|13521.84|13638.24|13518.24|10
1643231730000|2022-01-26 21:15:30|13641.83|13521.83|13640.59|13520.59|13641.83|13521.83|13639.94|13519.94|10
1643231740000|2022-01-26 21:15:40|13641.95|13521.95|13638.64|13518.64|13641.98|13521.98|13638.64|13518.64|10
1643231750000|2022-01-26 21:15:50|13638.4|13518.4|13631.15|13511.15|13638.4|13518.4|13631.15|13511.15|10
1643231760000|2022-01-26 21:16:00|13630.29|13510.29|13624.29|13504.29|13630.29|13510.29|13624.29|13504.29|10
1643231770000|2022-01-26 21:16:10|13623.76|13503.76|13619.31|13499.31|13623.76|13503.76|13619.31|13499.31|10
1643231780000|2022-01-26 21:16:20|13617.88|13497.88|13606.47|13486.47|13617.88|13497.88|13606.47|13486.47|10
1643231790000|2022-01-26 21:16:30|13606.8|13486.8|13592.08|13472.08|13606.8|13486.8|13592.08|13472.08|10
1643231800000|2022-01-26 21:16:40|13592.18|13472.18|13585.72|13465.72|13592.47|13472.47|13585.53|13465.53|10
1643231810000|2022-01-26 21:16:50|13584.97|13464.97|13580.49|13460.49|13584.97|13464.97|13580.38|13460.38|10
1643231820000|2022-01-26 21:17:00|13579.6|13459.6|13578.04|13458.04|13579.6|13459.6|13577.15|13457.15|10
1643231830000|2022-01-26 21:17:10|13577.49|13457.49|13581.18|13461.18|13581.18|13461.18|13576.81|13456.81|10
1643231840000|2022-01-26 21:17:20|13580.97|13460.97|13589.97|13469.97|13589.97|13469.97|13580.97|13460.97|10
1643231850000|2022-01-26 21:17:30|13591.65|13471.65|13602.68|13482.68|13602.68|13482.68|13591.65|13471.65|10
1643231860000|2022-01-26 21:17:40|13602.6|13482.6|13605.49|13485.49|13605.49|13485.49|13602.58|13482.58|10
1643231870000|2022-01-26 21:17:50|13605.13|13485.13|13603.68|13483.68|13605.15|13485.15|13603.68|13483.68|10
1643231880000|2022-01-26 21:18:00|13602.91|13482.91|13603.83|13483.83|13604.14|13484.14|13602.55|13482.55|10
1643231890000|2022-01-26 21:18:10|13603.82|13483.82|13604.55|13484.55|13604.55|13484.55|13603.82|13483.82|10
1643231900000|2022-01-26 21:18:20|13605.35|13485.35|13606.06|13486.06|13606.86|13486.86|13605.14|13485.14|10
1643231910000|2022-01-26 21:18:30|13606.45|13486.45|13605.21|13485.21|13607.14|13487.14|13605.03|13485.03|10
1643231920000|2022-01-26 21:18:40|13605.52|13485.52|13605.39|13485.39|13605.67|13485.67|13604.84|13484.84|10
1643231930000|2022-01-26 21:18:50|13604.98|13484.98|13601.92|13481.92|13605.58|13485.58|13601.92|13481.92|10
1643231940000|2022-01-26 21:19:00|13600.98|13480.98|13595.56|13475.56|13600.98|13480.98|13595.42|13475.42|10
1643231950000|2022-01-26 21:19:10|13595.07|13475.07|13592.05|13472.05|13595.07|13475.07|13592.05|13472.05|10
1643231960000|2022-01-26 21:19:20|13591.66|13471.66|13579.63|13459.63|13591.66|13471.66|13579.63|13459.63|10
1643231970000|2022-01-26 21:19:30|13578.9|13458.9|13567.04|13447.04|13578.9|13458.9|13567.04|13447.04|10
1643231980000|2022-01-26 21:19:40|13566.71|13446.71|13555.1|13435.1|13566.71|13446.71|13555.1|13435.1|10
1643231990000|2022-01-26 21:19:50|13554.53|13434.53|13553.94|13433.94|13554.53|13434.53|13552.27|13432.27|10
1643232000000|2022-01-26 21:20:00|13552.86|13432.86|13554.37|13434.37|13555.63|13435.63|13552.86|13432.86|10
1643232010000|2022-01-26 21:20:10|13554.42|13434.42|13547.18|13427.18|13554.42|13434.42|13547.18|13427.18|10
1643232020000|2022-01-26 21:20:20|13545.36|13425.36|13544|13424|13545.36|13425.36|13543.49|13423.49|10
1643232030000|2022-01-26 21:20:30|13543.68|13423.68|13544.76|13424.76|13544.96|13424.96|13543.6|13423.6|10
1643232040000|2022-01-26 21:20:40|13545.52|13425.52|13536.5|13416.5|13545.53|13425.53|13536.5|13416.5|10
1643232050000|2022-01-26 21:20:50|13536.49|13416.49|13527.8|13407.8|13536.49|13416.49|13527.8|13407.8|10
1643232060000|2022-01-26 21:21:00|13528.93|13408.93|13523.58|13403.58|13529.41|13409.41|13522.31|13402.31|10
1643232070000|2022-01-26 21:21:10|13523.93|13403.93|13523.62|13403.62|13524.15|13404.15|13523.49|13403.49|10
1643232080000|2022-01-26 21:21:20|13524.54|13404.54|13514.62|13394.62|13524.7|13404.7|13514.62|13394.62|10
1643232090000|2022-01-26 21:21:30|13514.66|13394.66|13510.64|13390.64|13515.69|13395.69|13510.64|13390.64|10
1643232100000|2022-01-26 21:21:40|13509.55|13389.55|13502.09|13382.09|13509.55|13389.55|13502.09|13382.09|10
1643232110000|2022-01-26 21:21:50|13499.82|13379.82|13494.85|13374.85|13499.82|13379.82|13494.85|13374.85|10
1643232120000|2022-01-26 21:22:00|13493.16|13373.16|13489.67|13369.67|13493.16|13373.16|13488.99|13368.99|10
1643232130000|2022-01-26 21:22:10|13489.94|13369.94|13495.63|13375.63|13495.63|13375.63|13489.94|13369.94|10
1643232140000|2022-01-26 21:22:20|13494.31|13374.31|13489.37|13369.37|13494.96|13374.96|13489.37|13369.37|10
1643232150000|2022-01-26 21:22:30|13488.45|13368.45|13485.82|13365.82|13488.45|13368.45|13485.66|13365.66|10
1643232160000|2022-01-26 21:22:40|13485.61|13365.61|13485.46|13365.46|13487.7|13367.7|13483.78|13363.78|10
1643232170000|2022-01-26 21:22:50|13486.87|13366.87|13486.42|13366.42|13487.77|13367.77|13486.16|13366.16|10
1643232180000|2022-01-26 21:23:00|13485.78|13365.78|13485.94|13365.94|13486.77|13366.77|13485.78|13365.78|10
1643232190000|2022-01-26 21:23:10|13486.9|13366.9|13492.16|13372.16|13492.16|13372.16|13486.9|13366.9|10
1643232200000|2022-01-26 21:23:20|13492.79|13372.79|13493.41|13373.41|13493.63|13373.63|13492.62|13372.62|10
1643232210000|2022-01-26 21:23:30|13493.06|13373.06|13491.97|13371.97|13493.19|13373.19|13491.97|13371.97|9
1643232220000|2022-01-26 21:23:40|13491.72|13371.72|13491.2|13371.2|13491.91|13371.91|13489.94|13369.94|10
1643232230000|2022-01-26 21:23:50|13491.17|13371.17|13490.2|13370.2|13491.26|13371.26|13489.6|13369.6|10
1643232240000|2022-01-26 21:24:00|13489.52|13369.52|13487.64|13367.64|13489.52|13369.52|13487.64|13367.64|10
1643232250000|2022-01-26 21:24:10|13487.28|13367.28|13488.1|13368.1|13488.1|13368.1|13486.83|13366.83|10
1643232260000|2022-01-26 21:24:20|13488.75|13368.75|13491.04|13371.04|13491.09|13371.09|13488.75|13368.75|10
1643232270000|2022-01-26 21:24:30|13491.86|13371.86|13497.92|13377.92|13497.92|13377.92|13491.86|13371.86|10
1643232280000|2022-01-26 21:24:40|13498.61|13378.61|13496.29|13376.29|13498.61|13378.61|13496.29|13376.29|10
1643232290000|2022-01-26 21:24:50|13495.99|13375.99|13491.35|13371.35|13495.99|13375.99|13491.35|13371.35|10
1643232300000|2022-01-26 21:25:00|13488.52|13368.52|13480.42|13360.42|13488.52|13368.52|13480.42|13360.42|10
1643232310000|2022-01-26 21:25:10|13480.38|13360.38|13477.77|13357.77|13480.38|13360.38|13477.77|13357.77|10
1643232320000|2022-01-26 21:25:20|13477.18|13357.18|13480.41|13360.41|13480.41|13360.41|13477.18|13357.18|10
1643232330000|2022-01-26 21:25:30|13480.78|13360.78|13483.46|13363.46|13484.55|13364.55|13480.78|13360.78|10
1643232340000|2022-01-26 21:25:40|13483.48|13363.48|13486.87|13366.87|13486.87|13366.87|13483.48|13363.48|9
1643232350000|2022-01-26 21:25:50|13487.33|13367.33|13489.72|13369.72|13489.72|13369.72|13487.33|13367.33|10
1643232360000|2022-01-26 21:26:00|13489.85|13369.85|13490.58|13370.58|13490.58|13370.58|13489.54|13369.54|10
1643232370000|2022-01-26 21:26:10|13491.14|13371.14|13494.53|13374.53|13495.06|13375.06|13491.14|13371.14|10
1643232380000|2022-01-26 21:26:20|13494.46|13374.46|13489.3|13369.3|13494.46|13374.46|13489.3|13369.3|10
1643232390000|2022-01-26 21:26:30|13489.13|13369.13|13481.03|13361.03|13489.13|13369.13|13481.03|13361.03|10
1643232400000|2022-01-26 21:26:40|13480.93|13360.93|13478.01|13358.01|13481.34|13361.34|13477.95|13357.95|10
1643232410000|2022-01-26 21:26:50|13478.37|13358.37|13479.22|13359.22|13479.35|13359.35|13478.25|13358.25|10
1643232420000|2022-01-26 21:27:00|13479.07|13359.07|13483.01|13363.01|13483.01|13363.01|13478.76|13358.76|10
1643232430000|2022-01-26 21:27:10|13483.74|13363.74|13489.67|13369.67|13489.73|13369.73|13483.74|13363.74|10
1643232440000|2022-01-26 21:27:20|13491.8|13371.8|13490.13|13370.13|13492.97|13372.97|13490.13|13370.13|10
1643232450000|2022-01-26 21:27:30|13489.25|13369.25|13482.64|13362.64|13489.25|13369.25|13482.64|13362.64|10
1643232460000|2022-01-26 21:27:40|13480.13|13360.13|13475.59|13355.59|13480.13|13360.13|13475.59|13355.59|10
1643232470000|2022-01-26 21:27:50|13475.28|13355.28|13474.43|13354.43|13475.67|13355.67|13474.43|13354.43|10
1643232480000|2022-01-26 21:28:00|13474.46|13354.46|13476.21|13356.21|13476.21|13356.21|13473.78|13353.78|10
1643232490000|2022-01-26 21:28:10|13476.75|13356.75|13479.64|13359.64|13479.84|13359.84|13476.75|13356.75|10
1643232500000|2022-01-26 21:28:20|13479.2|13359.2|13478.16|13358.16|13479.39|13359.39|13477.95|13357.95|10
1643232510000|2022-01-26 21:28:30|13478.46|13358.46|13478.41|13358.41|13480.03|13360.03|13477.42|13357.42|10
1643232520000|2022-01-26 21:28:40|13478.5|13358.5|13483.74|13363.74|13483.74|13363.74|13478.5|13358.5|10
1643232530000|2022-01-26 21:28:50|13484.21|13364.21|13492.21|13372.21|13492.21|13372.21|13484.21|13364.21|10
1643232540000|2022-01-26 21:29:00|13492.72|13372.72|13494.67|13374.67|13494.84|13374.84|13492.72|13372.72|10
1643232550000|2022-01-26 21:29:10|13494.88|13374.88|13508.68|13388.68|13508.68|13388.68|13494.88|13374.88|10
1643232560000|2022-01-26 21:29:20|13509.16|13389.16|13520.91|13400.91|13520.91|13400.91|13509.16|13389.16|10
1643232570000|2022-01-26 21:29:30|13522.75|13402.75|13539|13419|13539|13419|13522.29|13402.29|10
1643232580000|2022-01-26 21:29:40|13539.2|13419.2|13545.95|13425.95|13545.95|13425.95|13539.2|13419.2|10
1643232590000|2022-01-26 21:29:50|13546.77|13426.77|13543.96|13423.96|13546.77|13426.77|13543.48|13423.48|10
1643232600000|2022-01-26 21:30:00|13543.6|13423.6|13542.62|13422.62|13543.6|13423.6|13541.24|13421.24|10
1643232610000|2022-01-26 21:30:10|13543.17|13423.17|13538.39|13418.39|13543.17|13423.17|13538.39|13418.39|10
1643232620000|2022-01-26 21:30:20|13537.35|13417.35|13534.71|13414.71|13537.35|13417.35|13534.71|13414.71|10
1643232630000|2022-01-26 21:30:30|13533.7|13413.7|13529.34|13409.34|13533.7|13413.7|13529.34|13409.34|10
1643232640000|2022-01-26 21:30:40|13529.9|13409.9|13523.67|13403.67|13529.9|13409.9|13523.67|13403.67|10
1643232650000|2022-01-26 21:30:50|13521.13|13401.13|13510.85|13390.85|13521.28|13401.28|13510.85|13390.85|10
1643232660000|2022-01-26 21:31:00|13510|13390|13506.57|13386.57|13510|13390|13506.57|13386.57|10
1643232670000|2022-01-26 21:31:10|13503.48|13383.48|13493.4|13373.4|13503.48|13383.48|13493.4|13373.4|10
1643232680000|2022-01-26 21:31:20|13492.82|13372.82|13483.86|13363.86|13492.82|13372.82|13483.86|13363.86|9
1643232690000|2022-01-26 21:31:30|13483.48|13363.48|13484.07|13364.07|13484.68|13364.68|13483.48|13363.48|10
1643232700000|2022-01-26 21:31:40|13484.25|13364.25|13481.58|13361.58|13484.25|13364.25|13480.78|13360.78|10
1643232710000|2022-01-26 21:31:50|13481.91|13361.91|13480.72|13360.72|13481.99|13361.99|13479.86|13359.86|10
1643232720000|2022-01-26 21:32:00|13480.56|13360.56|13479.18|13359.18|13480.58|13360.58|13479.18|13359.18|10
1643232730000|2022-01-26 21:32:10|13478.82|13358.82|13477.57|13357.57|13478.82|13358.82|13477.2|13357.2|10
1643232740000|2022-01-26 21:32:20|13477.27|13357.27|13477.08|13357.08|13477.61|13357.61|13476.54|13356.54|10
1643232750000|2022-01-26 21:32:30|13477.38|13357.38|13477.38|13357.38|13477.38|13357.38|13476.41|13356.41|10
1643232760000|2022-01-26 21:32:40|13477|13357|13474.14|13354.14|13477|13357|13474.14|13354.14|10
1643232770000|2022-01-26 21:32:50|13473.5|13353.5|13462.94|13342.94|13473.5|13353.5|13462.94|13342.94|10
1643232780000|2022-01-26 21:33:00|13462.71|13342.71|13455.93|13335.93|13462.71|13342.71|13455.93|13335.93|10
1643232790000|2022-01-26 21:33:10|13455.33|13335.33|13451.18|13331.18|13455.33|13335.33|13451|13331|10
1643232800000|2022-01-26 21:33:20|13452.32|13332.32|13453.65|13333.65|13454.12|13334.12|13451.53|13331.53|10
1643232810000|2022-01-26 21:33:30|13455.31|13335.31|13463.88|13343.88|13464.03|13344.03|13455.31|13335.31|10
1643232820000|2022-01-26 21:33:40|13463.09|13343.09|13460.72|13340.72|13463.09|13343.09|13460.72|13340.72|10
1643232830000|2022-01-26 21:33:50|13460.65|13340.65|13456.44|13336.44|13460.65|13340.65|13456.44|13336.44|10
1643232840000|2022-01-26 21:34:00|13456.59|13336.59|13451.18|13331.18|13456.59|13336.59|13451.18|13331.18|10
1643232850000|2022-01-26 21:34:10|13450.59|13330.59|13446.46|13326.46|13450.59|13330.59|13446.46|13326.46|9
1643232860000|2022-01-26 21:34:20|13445.6|13325.6|13434.81|13314.81|13445.6|13325.6|13434.81|13314.81|10
1643232870000|2022-01-26 21:34:30|13435.63|13315.63|13431.66|13311.66|13435.63|13315.63|13431.32|13311.32|10
1643232880000|2022-01-26 21:34:40|13430.98|13310.98|13423.98|13303.98|13430.98|13310.98|13423.98|13303.98|10
1643232890000|2022-01-26 21:34:50|13423.48|13303.48|13411.64|13291.64|13423.48|13303.48|13411.64|13291.64|10
1643232900000|2022-01-26 21:35:00|13411.7|13291.7|13407.57|13287.57|13411.7|13291.7|13407.57|13287.57|10
1643232910000|2022-01-26 21:35:10|13407.17|13287.17|13402.69|13282.69|13408.2|13288.2|13402.69|13282.69|10
1643232920000|2022-01-26 21:35:20|13402.2|13282.2|13396.13|13276.13|13402.84|13282.84|13396.13|13276.13|10
1643232930000|2022-01-26 21:35:30|13394.66|13274.66|13398.04|13278.04|13398.04|13278.04|13393.93|13273.93|10
1643232940000|2022-01-26 21:35:40|13398.75|13278.75|13398.39|13278.39|13399.06|13279.06|13398.13|13278.13|10
1643232950000|2022-01-26 21:35:50|13398.41|13278.41|13392.71|13272.71|13398.41|13278.41|13392.71|13272.71|10
1643232960000|2022-01-26 21:36:00|13391.13|13271.13|13387.79|13267.79|13391.13|13271.13|13387.09|13267.09|10
1643232970000|2022-01-26 21:36:10|13386.2|13266.2|13383.94|13263.94|13386.76|13266.76|13383.94|13263.94|9
1643232980000|2022-01-26 21:36:20|13383.89|13263.89|13381.88|13261.88|13383.89|13263.89|13381.64|13261.64|10
1643232990000|2022-01-26 21:36:30|13382.18|13262.18|13386.66|13266.66|13386.66|13266.66|13381.38|13261.38|10
1643233000000|2022-01-26 21:36:40|13386.94|13266.94|13388.18|13268.18|13388.18|13268.18|13386.27|13266.27|10
1643233010000|2022-01-26 21:36:50|13388.41|13268.41|13395.75|13275.75|13395.75|13275.75|13388.41|13268.41|10
1643233020000|2022-01-26 21:37:00|13396.82|13276.82|13402.45|13282.45|13402.45|13282.45|13396.82|13276.82|10
1643233030000|2022-01-26 21:37:10|13404.39|13284.39|13410.19|13290.19|13410.74|13290.74|13404.02|13284.02|10
1643233040000|2022-01-26 21:37:20|13410.94|13290.94|13410.7|13290.7|13410.94|13290.94|13409.25|13289.25|10
1643233050000|2022-01-26 21:37:30|13410.68|13290.68|13410.98|13290.98|13412.64|13292.64|13410.68|13290.68|10
1643233060000|2022-01-26 21:37:40|13411.48|13291.48|13404.07|13284.07|13411.48|13291.48|13404.07|13284.07|10
1643233070000|2022-01-26 21:37:50|13401.72|13281.72|13389.36|13269.36|13401.72|13281.72|13389.36|13269.36|10
1643233080000|2022-01-26 21:38:00|13385.76|13265.76|13377.78|13257.78|13385.76|13265.76|13377.78|13257.78|10
1643233090000|2022-01-26 21:38:10|13376.22|13256.22|13368.98|13248.98|13376.22|13256.22|13368.98|13248.98|10
1643233100000|2022-01-26 21:38:20|13368.56|13248.56|13364.21|13244.21|13368.56|13248.56|13364.21|13244.21|10
1643233110000|2022-01-26 21:38:30|13364.72|13244.72|13363.14|13243.14|13364.72|13244.72|13362.35|13242.35|10
1643233120000|2022-01-26 21:38:40|13363.43|13243.43|13359.2|13239.2|13364.11|13244.11|13358.89|13238.89|10
1643233130000|2022-01-26 21:38:50|13358.8|13238.8|13353.54|13233.54|13358.8|13238.8|13353.1|13233.1|10
1643233140000|2022-01-26 21:39:00|13353.45|13233.45|13349.71|13229.71|13354.03|13234.03|13349.68|13229.68|10
1643233150000|2022-01-26 21:39:10|13349.94|13229.94|13344.37|13224.37|13349.94|13229.94|13344.37|13224.37|10
1643233160000|2022-01-26 21:39:20|13343.68|13223.68|13337.81|13217.81|13343.68|13223.68|13337.67|13217.67|10
1643233170000|2022-01-26 21:39:30|13337.26|13217.26|13333.14|13213.14|13337.26|13217.26|13333.14|13213.14|10
1643233180000|2022-01-26 21:39:40|13333.2|13213.2|13334.22|13214.22|13334.22|13214.22|13331.65|13211.65|10
1643233190000|2022-01-26 21:39:50|13334.2|13214.2|13332.32|13212.32|13334.57|13214.57|13332.01|13212.01|10
1643233200000|2022-01-26 21:40:00|13333.34|13213.34|13339.74|13219.74|13339.74|13219.74|13332.86|13212.86|10
1643233210000|2022-01-26 21:40:10|13340.9|13220.9|13343.36|13223.36|13343.57|13223.57|13340.36|13220.36|10
1643233220000|2022-01-26 21:40:20|13343.01|13223.01|13340.54|13220.54|13345.71|13225.71|13340.54|13220.54|10
1643233230000|2022-01-26 21:40:30|13338.86|13218.86|13336.89|13216.89|13338.86|13218.86|13336.64|13216.64|10
1643233240000|2022-01-26 21:40:40|13336.97|13216.97|13333.89|13213.89|13336.97|13216.97|13333.89|13213.89|10
1643233250000|2022-01-26 21:40:50|13333.27|13213.27|13330.49|13210.49|13333.33|13213.33|13330.49|13210.49|9
1643233260000|2022-01-26 21:41:00|13330.57|13210.57|13328.13|13208.13|13330.57|13210.57|13328.13|13208.13|10
1643233270000|2022-01-26 21:41:10|13327.05|13207.05|13327.82|13207.82|13327.82|13207.82|13326.19|13206.19|10
1643233280000|2022-01-26 21:41:20|13328.27|13208.27|13336.7|13216.7|13336.7|13216.7|13328.27|13208.27|10
1643233290000|2022-01-26 21:41:30|13336.96|13216.96|13347.72|13227.72|13347.72|13227.72|13336.96|13216.96|10
1643233300000|2022-01-26 21:41:40|13347.38|13227.38|13346.09|13226.09|13347.57|13227.57|13345.82|13225.82|10
1643233310000|2022-01-26 21:41:50|13345.08|13225.08|13344.69|13224.69|13345.55|13225.55|13344.56|13224.56|10
1643233320000|2022-01-26 21:42:00|13344.3|13224.3|13344.26|13224.26|13344.47|13224.47|13342.9|13222.9|10
1643233330000|2022-01-26 21:42:10|13344.16|13224.16|13344.72|13224.72|13346.05|13226.05|13344.12|13224.12|10
1643233340000|2022-01-26 21:42:20|13344.81|13224.81|13344.18|13224.18|13344.81|13224.81|13343.58|13223.58|10
1643233350000|2022-01-26 21:42:30|13344.37|13224.37|13348.56|13228.56|13348.56|13228.56|13344.27|13224.27|9
1643233360000|2022-01-26 21:42:40|13348.55|13228.55|13351.96|13231.96|13352.79|13232.79|13348.55|13228.55|10
1643233370000|2022-01-26 21:42:50|13350.57|13230.57|13353.43|13233.43|13353.43|13233.43|13349.87|13229.87|10
1643233380000|2022-01-26 21:43:00|13353.88|13233.88|13357.69|13237.69|13357.69|13237.69|13353.88|13233.88|10
1643233390000|2022-01-26 21:43:10|13359.06|13239.06|13371.74|13251.74|13371.74|13251.74|13359.06|13239.06|10
1643233400000|2022-01-26 21:43:20|13374.15|13254.15|13373.7|13253.7|13375.74|13255.74|13373.7|13253.7|10
1643233410000|2022-01-26 21:43:30|13373.36|13253.36|13370.05|13250.05|13373.36|13253.36|13370.05|13250.05|10
1643233420000|2022-01-26 21:43:40|13369.98|13249.98|13365.71|13245.71|13369.98|13249.98|13365.71|13245.71|10
1643233430000|2022-01-26 21:43:50|13365.62|13245.62|13361.21|13241.21|13365.62|13245.62|13360.83|13240.83|10
1643233440000|2022-01-26 21:44:00|13361.36|13241.36|13355.27|13235.27|13361.42|13241.42|13355.27|13235.27|10
1643233450000|2022-01-26 21:44:10|13352.73|13232.73|13345.34|13225.34|13352.73|13232.73|13345.34|13225.34|10
1643233460000|2022-01-26 21:44:20|13344.4|13224.4|13341.09|13221.09|13344.4|13224.4|13341.09|13221.09|10
1643233470000|2022-01-26 21:44:30|13340.95|13220.95|13341.46|13221.46|13341.46|13221.46|13340.87|13220.87|10
1643233480000|2022-01-26 21:44:40|13341.61|13221.61|13340.33|13220.33|13341.89|13221.89|13340.27|13220.27|10
1643233490000|2022-01-26 21:44:50|13339.84|13219.84|13333.59|13213.59|13339.84|13219.84|13333.16|13213.16|10
1643233500000|2022-01-26 21:45:00|13333.76|13213.76|13330.57|13210.57|13333.76|13213.76|13330.57|13210.57|10
1643233510000|2022-01-26 21:45:10|13331.06|13211.06|13325.31|13205.31|13331.06|13211.06|13325.31|13205.31|10
1643233520000|2022-01-26 21:45:20|13324.51|13204.51|13315.94|13195.94|13324.51|13204.51|13314.99|13194.99|10
1643233530000|2022-01-26 21:45:30|13315.63|13195.63|13300.43|13180.43|13315.71|13195.71|13300.43|13180.43|10
1643233540000|2022-01-26 21:45:40|13298.75|13178.75|13286.76|13166.76|13298.75|13178.75|13286.76|13166.76|10
1643233550000|2022-01-26 21:45:50|13286.87|13166.87|13285.75|13165.75|13286.9|13166.9|13285.75|13165.75|10
1643233560000|2022-01-26 21:46:00|13285.48|13165.48|13293.49|13173.49|13293.49|13173.49|13285.48|13165.48|10
1643233570000|2022-01-26 21:46:10|13294.28|13174.28|13297.38|13177.38|13297.38|13177.38|13294.28|13174.28|10
1643233580000|2022-01-26 21:46:20|13297.01|13177.01|13295.05|13175.05|13297.19|13177.19|13295.05|13175.05|9
1643233590000|2022-01-26 21:46:30|13293.85|13173.85|13288.09|13168.09|13293.85|13173.85|13288.09|13168.09|10
1643233600000|2022-01-26 21:46:40|13287.49|13167.49|13281.93|13161.93|13287.49|13167.49|13281.93|13161.93|10
1643233610000|2022-01-26 21:46:50|13279.98|13159.98|13278.93|13158.93|13279.98|13159.98|13278.27|13158.27|10
1643233620000|2022-01-26 21:47:00|13277.79|13157.79|13271.26|13151.26|13277.79|13157.79|13271.26|13151.26|10
1643233630000|2022-01-26 21:47:10|13270.24|13150.24|13260.23|13140.23|13270.24|13150.24|13260.23|13140.23|10
1643233640000|2022-01-26 21:47:20|13259.23|13139.23|13254.13|13134.13|13259.23|13139.23|13253.64|13133.64|10
1643233650000|2022-01-26 21:47:30|13254.22|13134.22|13250.71|13130.71|13254.22|13134.22|13250.71|13130.71|10
1643233660000|2022-01-26 21:47:40|13249.57|13129.57|13245.26|13125.26|13249.57|13129.57|13245.26|13125.26|9
1643233670000|2022-01-26 21:47:50|13244.61|13124.61|13244.85|13124.85|13244.94|13124.94|13243.81|13123.81|10
1643233680000|2022-01-26 21:48:00|13244.72|13124.72|13246.7|13126.7|13246.7|13126.7|13243.01|13123.01|10
1643233690000|2022-01-26 21:48:10|13249.14|13129.14|13248.87|13128.87|13250.18|13130.18|13248.87|13128.87|10
1643233700000|2022-01-26 21:48:20|13248.65|13128.65|13247.85|13127.85|13248.66|13128.66|13247.71|13127.71|10
1643233710000|2022-01-26 21:48:30|13247.62|13127.62|13252.82|13132.82|13254.61|13134.61|13247.62|13127.62|10
1643233720000|2022-01-26 21:48:40|13253.35|13133.35|13252.56|13132.56|13253.89|13133.89|13252.56|13132.56|10
1643233730000|2022-01-26 21:48:50|13252.68|13132.68|13253.27|13133.27|13253.91|13133.91|13252.68|13132.68|10
1643233740000|2022-01-26 21:49:00|13253.3|13133.3|13250.68|13130.68|13253.3|13133.3|13250.68|13130.68|9
1643233750000|2022-01-26 21:49:10|13250.52|13130.52|13251.86|13131.86|13252.78|13132.78|13250.22|13130.22|10
1643233760000|2022-01-26 21:49:20|13251.41|13131.41|13252.79|13132.79|13253.23|13133.23|13251.41|13131.41|10
1643233770000|2022-01-26 21:49:30|13253.15|13133.15|13248.63|13128.63|13253.15|13133.15|13248.63|13128.63|10
1643233780000|2022-01-26 21:49:40|13247.69|13127.69|13242.01|13122.01|13247.69|13127.69|13242.01|13122.01|10
1643233790000|2022-01-26 21:49:50|13241.34|13121.34|13232.84|13112.84|13241.34|13121.34|13232.1|13112.1|10
1643233800000|2022-01-26 21:50:00|13233.74|13113.74|13230.57|13110.57|13233.74|13113.74|13230.57|13110.57|10
1643233810000|2022-01-26 21:50:10|13229.08|13109.08|13224.87|13104.87|13229.08|13109.08|13224.87|13104.87|10
1643233820000|2022-01-26 21:50:20|13224.26|13104.26|13218.83|13098.83|13224.26|13104.26|13218.83|13098.83|10
1643233830000|2022-01-26 21:50:30|13216.93|13096.93|13212.91|13092.91|13216.93|13096.93|13210.52|13090.52|10
1643233840000|2022-01-26 21:50:40|13213.96|13093.96|13212.5|13092.5|13214.24|13094.24|13212.5|13092.5|10
1643233850000|2022-01-26 21:50:50|13211.25|13091.25|13201.98|13081.98|13211.25|13091.25|13201.98|13081.98|10
1643233860000|2022-01-26 21:51:00|13200.82|13080.82|13203.69|13083.69|13203.69|13083.69|13200.82|13080.82|10
1643233870000|2022-01-26 21:51:10|13203.93|13083.93|13218.49|13098.49|13218.49|13098.49|13203.93|13083.93|10
1643233880000|2022-01-26 21:51:20|13223.75|13103.75|13229.79|13109.79|13229.79|13109.79|13223.75|13103.75|10
1643233890000|2022-01-26 21:51:30|13230.01|13110.01|13224.93|13104.93|13230.99|13110.99|13224.93|13104.93|10
1643233900000|2022-01-26 21:51:40|13224.24|13104.24|13222.63|13102.63|13224.24|13104.24|13222.63|13102.63|10
1643233910000|2022-01-26 21:51:50|13222.11|13102.11|13221.57|13101.57|13222.11|13102.11|13221.3|13101.3|10
1643233920000|2022-01-26 21:52:00|13221.52|13101.52|13221.83|13101.83|13224.37|13104.37|13221.52|13101.52|10
1643233930000|2022-01-26 21:52:10|13222.01|13102.01|13224.84|13104.84|13224.84|13104.84|13222.01|13102.01|10
1643233940000|2022-01-26 21:52:20|13225.26|13105.26|13230.72|13110.72|13230.72|13110.72|13225.26|13105.26|10
1643233950000|2022-01-26 21:52:30|13231.17|13111.17|13233.47|13113.47|13233.82|13113.82|13231.17|13111.17|10
1643233960000|2022-01-26 21:52:40|13233.55|13113.55|13232.17|13112.17|13233.55|13113.55|13231.7|13111.7|10
1643233970000|2022-01-26 21:52:50|13232.01|13112.01|13232.95|13112.95|13234.07|13114.07|13231.72|13111.72|9
1643233980000|2022-01-26 21:53:00|13233.42|13113.42|13235.61|13115.61|13235.61|13115.61|13233.42|13113.42|10
1643233990000|2022-01-26 21:53:10|13235.91|13115.91|13236.84|13116.84|13236.98|13116.98|13235.91|13115.91|10
1643234000000|2022-01-26 21:53:20|13236.79|13116.79|13240.32|13120.32|13240.32|13120.32|13236.79|13116.79|10
1643234010000|2022-01-26 21:53:30|13241.23|13121.23|13248.02|13128.02|13248.02|13128.02|13241.23|13121.23|10
1643234020000|2022-01-26 21:53:40|13248.86|13128.86|13252.85|13132.85|13252.85|13132.85|13248.86|13128.86|10
1643234030000|2022-01-26 21:53:50|13251.87|13131.87|13242.63|13122.63|13251.87|13131.87|13242.63|13122.63|10
1643234040000|2022-01-26 21:54:00|13241.8|13121.8|13224.32|13104.32|13241.8|13121.8|13224.32|13104.32|10
1643234050000|2022-01-26 21:54:10|13222.32|13102.32|13211.57|13091.57|13222.32|13102.32|13211.57|13091.57|10
1643234060000|2022-01-26 21:54:20|13213.06|13093.06|13207.91|13087.91|13213.06|13093.06|13207.91|13087.91|10
1643234070000|2022-01-26 21:54:30|13203.81|13083.81|13199.34|13079.34|13203.81|13083.81|13199.34|13079.34|10
1643234080000|2022-01-26 21:54:40|13198.32|13078.32|13206.55|13086.55|13207.16|13087.16|13198.32|13078.32|10
1643234090000|2022-01-26 21:54:50|13207.23|13087.23|13206.24|13086.24|13209.03|13089.03|13205.77|13085.77|10
1643234100000|2022-01-26 21:55:00|13205.14|13085.14|13204.9|13084.9|13205.14|13085.14|13204.22|13084.22|10
1643234110000|2022-01-26 21:55:10|13206.21|13086.21|13217.72|13097.72|13217.72|13097.72|13206.21|13086.21|10
1643234120000|2022-01-26 21:55:20|13218.92|13098.92|13224.12|13104.12|13224.12|13104.12|13218.92|13098.92|10
1643234130000|2022-01-26 21:55:30|13224.15|13104.15|13233.6|13113.6|13233.6|13113.6|13224.15|13104.15|10
1643234140000|2022-01-26 21:55:40|13235.18|13115.18|13235.51|13115.51|13237.43|13117.43|13234.8|13114.8|10
1643234150000|2022-01-26 21:55:50|13235.79|13115.79|13230.98|13110.98|13235.79|13115.79|13230.98|13110.98|10
1643234160000|2022-01-26 21:56:00|13231|13111|13233.56|13113.56|13233.56|13113.56|13230.38|13110.38|10
1643234170000|2022-01-26 21:56:10|13234.38|13114.38|13239.38|13119.38|13239.38|13119.38|13234.38|13114.38|10
1643234180000|2022-01-26 21:56:20|13242.3|13122.3|13244.45|13124.45|13244.69|13124.69|13242.3|13122.3|10
1643234190000|2022-01-26 21:56:30|13244.54|13124.54|13240.51|13120.51|13245.36|13125.36|13240.51|13120.51|10
1643234200000|2022-01-26 21:56:40|13238.21|13118.21|13230.12|13110.12|13238.21|13118.21|13229.36|13109.36|10
1643234210000|2022-01-26 21:56:50|13229.16|13109.16|13218.68|13098.68|13229.16|13109.16|13218.68|13098.68|10
1643234220000|2022-01-26 21:57:00|13214.13|13094.13|13203.89|13083.89|13214.22|13094.22|13203.48|13083.48|9
1643234230000|2022-01-26 21:57:10|13205.9|13085.9|13204.48|13084.48|13206.74|13086.74|13204.48|13084.48|10
1643234240000|2022-01-26 21:57:20|13206.07|13086.07|13205.7|13085.7|13206.38|13086.38|13205.56|13085.56|10
1643234250000|2022-01-26 21:57:30|13205.05|13085.05|13205.36|13085.36|13205.96|13085.96|13204.71|13084.71|10
1643234260000|2022-01-26 21:57:40|13205.35|13085.35|13201.34|13081.34|13205.65|13085.65|13201.34|13081.34|10
1643234270000|2022-01-26 21:57:50|13199.41|13079.41|13195.78|13075.78|13199.41|13079.41|13194.86|13074.86|10
1643234280000|2022-01-26 21:58:00|13194.96|13074.96|13195.21|13075.21|13195.51|13075.51|13194.45|13074.45|10
1643234290000|2022-01-26 21:58:10|13194.91|13074.91|13194.59|13074.59|13195.49|13075.49|13194.43|13074.43|10
1643234300000|2022-01-26 21:58:20|13194.75|13074.75|13190.92|13070.92|13195.11|13075.11|13190.85|13070.85|10
1643234310000|2022-01-26 21:58:30|13191.01|13071.01|13186.86|13066.86|13191.01|13071.01|13186.86|13066.86|10
1643234320000|2022-01-26 21:58:40|13184.86|13064.86|13181.28|13061.28|13184.86|13064.86|13181.07|13061.07|10
1643234330000|2022-01-26 21:58:50|13180.48|13060.48|13177.75|13057.75|13181.22|13061.22|13177.75|13057.75|10
1643234340000|2022-01-26 21:59:00|13177.21|13057.21|13177.75|13057.75|13178.51|13058.51|13177.21|13057.21|10
1643234350000|2022-01-26 21:59:10|13176.88|13056.88|13179.58|13059.58|13179.58|13059.58|13176.88|13056.88|9
1643234360000|2022-01-26 21:59:20|13181.11|13061.11|13188.11|13068.11|13188.11|13068.11|13181.11|13061.11|10
1643234370000|2022-01-26 21:59:30|13188.91|13068.91|13188.26|13068.26|13188.91|13068.91|13186.36|13066.36|10
1643234380000|2022-01-26 21:59:40|13188.25|13068.25|13183.64|13063.64|13188.25|13068.25|13183.64|13063.64|10
1643234390000|2022-01-26 21:59:50|13183.11|13063.11|13177.46|13057.46|13183.11|13063.11|13177.46|13057.46|10
1643234400000|2022-01-26 22:00:00|13176.65|13056.65|13165.99|13045.99|13176.65|13056.65|13165.99|13045.99|10
1643234410000|2022-01-26 22:00:10|13163.8|13043.8|13158.56|13038.56|13163.8|13043.8|13158.56|13038.56|10
1643234420000|2022-01-26 22:00:20|13158.84|13038.84|13156.5|13036.5|13159.13|13039.13|13156.5|13036.5|10
1643234430000|2022-01-26 22:00:30|13155.68|13035.68|13154.59|13034.59|13155.96|13035.96|13154.11|13034.11|9
1643234440000|2022-01-26 22:00:40|13154.85|13034.85|13158.27|13038.27|13158.27|13038.27|13154.51|13034.51|9
1643234450000|2022-01-26 22:00:50|13156.89|13036.89|13154.97|13034.97|13156.89|13036.89|13154.73|13034.73|10
1643234460000|2022-01-26 22:01:00|13154.94|13034.94|13158.77|13038.77|13158.77|13038.77|13154.94|13034.94|10
1643234470000|2022-01-26 22:01:10|13160.52|13040.52|13176.6|13056.6|13176.6|13056.6|13160.52|13040.52|10
1643234480000|2022-01-26 22:01:20|13186.61|13066.61|13210.82|13090.82|13210.82|13090.82|13186.61|13066.61|10
1643234490000|2022-01-26 22:01:30|13210.31|13090.31|13202.44|13082.44|13211.99|13091.99|13202.44|13082.44|10
1643234500000|2022-01-26 22:01:40|13201.76|13081.76|13180.9|13060.9|13201.76|13081.76|13180.9|13060.9|10
1643234510000|2022-01-26 22:01:50|13179.3|13059.3|13174.77|13054.77|13179.3|13059.3|13174.08|13054.08|10
1643234520000|2022-01-26 22:02:00|13173.6|13053.6|13177.95|13057.95|13177.95|13057.95|13173.6|13053.6|10
1643234530000|2022-01-26 22:02:10|13180.04|13060.04|13187.46|13067.46|13187.46|13067.46|13180.04|13060.04|10
1643234540000|2022-01-26 22:02:20|13192.08|13072.08|13196.96|13076.96|13196.96|13076.96|13192.08|13072.08|10
1643234550000|2022-01-26 22:02:30|13197.12|13077.12|13200.95|13080.95|13200.95|13080.95|13197.12|13077.12|10
1643234560000|2022-01-26 22:02:40|13200.53|13080.53|13205.39|13085.39|13205.39|13085.39|13200.53|13080.53|10
1643234570000|2022-01-26 22:02:50|13205.51|13085.51|13202.6|13082.6|13205.51|13085.51|13201.95|13081.95|10
1643234580000|2022-01-26 22:03:00|13203.07|13083.07|13202.16|13082.16|13203.07|13083.07|13201.4|13081.4|10
1643234590000|2022-01-26 22:03:10|13202.36|13082.36|13208.72|13088.72|13208.72|13088.72|13202.04|13082.04|10
1643234600000|2022-01-26 22:03:20|13209.15|13089.15|13209.46|13089.46|13210.29|13090.29|13209.15|13089.15|10
1643234610000|2022-01-26 22:03:30|13209.96|13089.96|13218.57|13098.57|13219.54|13099.54|13209.96|13089.96|9
1643234620000|2022-01-26 22:03:40|13217.71|13097.71|13211.78|13091.78|13217.71|13097.71|13211.78|13091.78|10
1643234630000|2022-01-26 22:03:50|13211.37|13091.37|13210.6|13090.6|13211.37|13091.37|13209.27|13089.27|10
1643234640000|2022-01-26 22:04:00|13211.87|13091.87|13211.73|13091.73|13213.22|13093.22|13211.42|13091.42|10
1643234650000|2022-01-26 22:04:10|13211.98|13091.98|13214.16|13094.16|13214.16|13094.16|13211.98|13091.98|10
1643234660000|2022-01-26 22:04:20|13215.23|13095.23|13214.49|13094.49|13215.25|13095.25|13214.19|13094.19|10
1643234670000|2022-01-26 22:04:30|13213.95|13093.95|13213.33|13093.33|13214|13094|13213.09|13093.09|10
1643234680000|2022-01-26 22:04:40|13213.29|13093.29|13211.33|13091.33|13213.29|13093.29|13210.9|13090.9|10
1643234690000|2022-01-26 22:04:50|13211.02|13091.02|13209.9|13089.9|13211.12|13091.12|13209.9|13089.9|10
1643234700000|2022-01-26 22:05:00|13210.04|13090.04|13208.07|13088.07|13210.04|13090.04|13208.07|13088.07|10
1643234710000|2022-01-26 22:05:10|13208.13|13088.13|13203.71|13083.71|13208.13|13088.13|13203.71|13083.71|10
1643234720000|2022-01-26 22:05:20|13203.64|13083.64|13198.74|13078.74|13203.64|13083.64|13197.94|13077.94|10
1643234730000|2022-01-26 22:05:30|13198.56|13078.56|13180.3|13060.3|13198.56|13078.56|13180.12|13060.12|10
1643234740000|2022-01-26 22:05:40|13177.01|13057.01|13168|13048|13177.01|13057.01|13168|13048|10
1643234750000|2022-01-26 22:05:50|13167.24|13047.24|13156.38|13036.38|13167.24|13047.24|13156.38|13036.38|10
1643234760000|2022-01-26 22:06:00|13156.06|13036.06|13152.34|13032.34|13156.06|13036.06|13152.34|13032.34|10
1643234770000|2022-01-26 22:06:10|13152.7|13032.7|13155.19|13035.19|13155.19|13035.19|13151.61|13031.61|10
1643234780000|2022-01-26 22:06:20|13156.93|13036.93|13163.11|13043.11|13163.11|13043.11|13156.93|13036.93|10
1643234790000|2022-01-26 22:06:30|13163.41|13043.41|13160.09|13040.09|13164.45|13044.45|13160.09|13040.09|10
1643234800000|2022-01-26 22:06:40|13160.28|13040.28|13163|13043|13163|13043|13159.44|13039.44|10
1643234810000|2022-01-26 22:06:50|13162.91|13042.91|13160.65|13040.65|13162.91|13042.91|13159.64|13039.64|10
1643234820000|2022-01-26 22:07:00|13161.28|13041.28|13166.9|13046.9|13166.9|13046.9|13161.28|13041.28|10
1643234830000|2022-01-26 22:07:10|13167.33|13047.33|13167.74|13047.74|13171.96|13051.96|13167.33|13047.33|10
1643234840000|2022-01-26 22:07:20|13165.98|13045.98|13155.93|13035.93|13165.98|13045.98|13155.87|13035.87|10
1643234850000|2022-01-26 22:07:30|13155.29|13035.29|13149.62|13029.62|13155.29|13035.29|13149.48|13029.48|10
1643234860000|2022-01-26 22:07:40|13149.39|13029.39|13143.28|13023.28|13149.39|13029.39|13143.17|13023.17|10
1643234870000|2022-01-26 22:07:50|13143.12|13023.12|13147.19|13027.19|13147.28|13027.28|13141.79|13021.79|10
1643234880000|2022-01-26 22:08:00|13146.85|13026.85|13148.57|13028.57|13148.74|13028.74|13146.11|13026.11|10
1643234890000|2022-01-26 22:08:10|13148.49|13028.49|13156.24|13036.24|13156.24|13036.24|13148.49|13028.49|10
1643234900000|2022-01-26 22:08:20|13156.19|13036.19|13163.92|13043.92|13163.92|13043.92|13156.19|13036.19|10
1643234910000|2022-01-26 22:08:30|13164.05|13044.05|13168.36|13048.36|13168.36|13048.36|13164|13044|10
1643234920000|2022-01-26 22:08:40|13168.02|13048.02|13171.82|13051.82|13171.82|13051.82|13168.02|13048.02|10
1643234930000|2022-01-26 22:08:50|13172.37|13052.37|13178.85|13058.85|13178.85|13058.85|13172.37|13052.37|10
1643234940000|2022-01-26 22:09:00|13180.08|13060.08|13188.37|13068.37|13189.4|13069.4|13180.08|13060.08|10
1643234950000|2022-01-26 22:09:10|13186.58|13066.58|13185.45|13065.45|13187.95|13067.95|13185.04|13065.04|10
1643234960000|2022-01-26 22:09:20|13184.99|13064.99|13180.46|13060.46|13184.99|13064.99|13180.46|13060.46|10
1643234970000|2022-01-26 22:09:30|13179.82|13059.82|13175.9|13055.9|13180.15|13060.15|13175.9|13055.9|10
1643234980000|2022-01-26 22:09:40|13175.45|13055.45|13172.94|13052.94|13175.69|13055.69|13172.88|13052.88|10
1643234990000|2022-01-26 22:09:50|13172.39|13052.39|13171.08|13051.08|13172.39|13052.39|13170.27|13050.27|10
1643235000000|2022-01-26 22:10:00|13171.47|13051.47|13179.89|13059.89|13180.11|13060.11|13171.47|13051.47|10
1643235010000|2022-01-26 22:10:10|13180.15|13060.15|13179.84|13059.84|13183.17|13063.17|13179.84|13059.84|10
1643235020000|2022-01-26 22:10:20|13180.25|13060.25|13176.14|13056.14|13180.25|13060.25|13176.14|13056.14|10
1643235030000|2022-01-26 22:10:30|13175.88|13055.88|13173.94|13053.94|13175.88|13055.88|13173|13053|10
1643235040000|2022-01-26 22:10:40|13174.49|13054.49|13167.63|13047.63|13174.49|13054.49|13167.63|13047.63|10
1643235050000|2022-01-26 22:10:50|13167.2|13047.2|13160.7|13040.7|13167.2|13047.2|13160.7|13040.7|10
1643235060000|2022-01-26 22:11:00|13160.88|13040.88|13165.2|13045.2|13165.2|13045.2|13159.65|13039.65|10
1643235070000|2022-01-26 22:11:10|13164.73|13044.73|13166|13046|13166|13046|13164.73|13044.73|10
1643235080000|2022-01-26 22:11:20|13165.78|13045.78|13166.37|13046.37|13166.37|13046.37|13165.09|13045.09|10
1643235090000|2022-01-26 22:11:30|13164.99|13044.99|13167.02|13047.02|13167.02|13047.02|13164.99|13044.99|9
1643235100000|2022-01-26 22:11:40|13167.29|13047.29|13167.17|13047.17|13167.82|13047.82|13166.93|13046.93|10
1643235110000|2022-01-26 22:11:50|13167.14|13047.14|13173.6|13053.6|13173.6|13053.6|13167.14|13047.14|10
1643235120000|2022-01-26 22:12:00|13174.4|13054.4|13182.16|13062.16|13182.16|13062.16|13174.4|13054.4|10
1643235130000|2022-01-26 22:12:10|13182.64|13062.64|13185.19|13065.19|13185.19|13065.19|13182.27|13062.27|10
1643235140000|2022-01-26 22:12:20|13184.94|13064.94|13182.13|13062.13|13185.51|13065.51|13182.13|13062.13|10
1643235150000|2022-01-26 22:12:30|13180.21|13060.21|13178.94|13058.94|13180.32|13060.32|13176.83|13056.83|10
1643235160000|2022-01-26 22:12:40|13179.35|13059.35|13170.33|13050.33|13179.35|13059.35|13170.33|13050.33|10
1643235170000|2022-01-26 22:12:50|13170.08|13050.08|13170.51|13050.51|13170.64|13050.64|13168|13048|10
1643235180000|2022-01-26 22:13:00|13169.96|13049.96|13167.09|13047.09|13169.98|13049.98|13166.91|13046.91|10
1643235190000|2022-01-26 22:13:10|13166.89|13046.89|13166.87|13046.87|13166.89|13046.89|13165.18|13045.18|10
1643235200000|2022-01-26 22:13:20|13166.28|13046.28|13164.9|13044.9|13166.78|13046.78|13164.9|13044.9|10
1643235210000|2022-01-26 22:13:30|13164.75|13044.75|13161.53|13041.53|13164.83|13044.83|13161.53|13041.53|10
1643235220000|2022-01-26 22:13:40|13161.34|13041.34|13156.57|13036.57|13161.34|13041.34|13156.18|13036.18|10
1643235230000|2022-01-26 22:13:50|13156.62|13036.62|13153.99|13033.99|13156.62|13036.62|13153.99|13033.99|10
1643235240000|2022-01-26 22:14:00|13153.63|13033.63|13150.93|13030.93|13153.63|13033.63|13150.93|13030.93|10
1643235250000|2022-01-26 22:14:10|13150.97|13030.97|13149.91|13029.91|13151.23|13031.23|13149.78|13029.78|10
1643235260000|2022-01-26 22:14:20|13148.43|13028.43|13146.01|13026.01|13149.24|13029.24|13146.01|13026.01|9
1643235270000|2022-01-26 22:14:30|13145.53|13025.53|13145.63|13025.63|13146.13|13026.13|13145.41|13025.41|10
1643235280000|2022-01-26 22:14:40|13146.17|13026.17|13154.13|13034.13|13154.13|13034.13|13146.17|13026.17|10
1643235290000|2022-01-26 22:14:50|13154.64|13034.64|13159.25|13039.25|13159.25|13039.25|13154.64|13034.64|10
1643235300000|2022-01-26 22:15:00|13158.65|13038.65|13162.41|13042.41|13162.41|13042.41|13158.65|13038.65|10
1643235310000|2022-01-26 22:15:10|13162.35|13042.35|13164.15|13044.15|13165.44|13045.44|13162.35|13042.35|10
1643235320000|2022-01-26 22:15:20|13164.07|13044.07|13159.28|13039.28|13164.07|13044.07|13159.28|13039.28|10
1643235330000|2022-01-26 22:15:30|13159.24|13039.24|13157.34|13037.34|13159.24|13039.24|13155.79|13035.79|10
1643235340000|2022-01-26 22:15:40|13158.39|13038.39|13156.02|13036.02|13158.57|13038.57|13155.91|13035.91|10
1643235350000|2022-01-26 22:15:50|13156.61|13036.61|13160.36|13040.36|13160.36|13040.36|13156.61|13036.61|9
1643235360000|2022-01-26 22:16:00|13160.96|13040.96|13159.38|13039.38|13160.96|13040.96|13158.85|13038.85|10
1643235370000|2022-01-26 22:16:10|13158.4|13038.4|13155.8|13035.8|13158.4|13038.4|13155.8|13035.8|10
1643235380000|2022-01-26 22:16:20|13155.2|13035.2|13153.99|13033.99|13155.35|13035.35|13153.72|13033.72|9
1643235390000|2022-01-26 22:16:30|13153.33|13033.33|13151.8|13031.8|13153.33|13033.33|13151.7|13031.7|10
1643235400000|2022-01-26 22:16:40|13151.61|13031.61|13152.81|13032.81|13152.81|13032.81|13151.59|13031.59|10
1643235410000|2022-01-26 22:16:50|13153.02|13033.02|13168.28|13048.28|13168.28|13048.28|13153.02|13033.02|10
1643235420000|2022-01-26 22:17:00|13168.68|13048.68|13177.04|13057.04|13177.39|13057.39|13168.68|13048.68|10
1643235430000|2022-01-26 22:17:10|13177.6|13057.6|13185.61|13065.61|13185.8|13065.8|13177.6|13057.6|10
1643235440000|2022-01-26 22:17:20|13185.23|13065.23|13189.96|13069.96|13190|13070|13185.23|13065.23|10
1643235450000|2022-01-26 22:17:30|13190|13070|13190.17|13070.17|13190.4|13070.4|13188.47|13068.47|10
1643235460000|2022-01-26 22:17:40|13189.88|13069.88|13192.63|13072.63|13192.63|13072.63|13189.88|13069.88|10
1643235470000|2022-01-26 22:17:50|13190.85|13070.85|13193.75|13073.75|13193.88|13073.88|13190.85|13070.85|10
1643235480000|2022-01-26 22:18:00|13194.18|13074.18|13197.03|13077.03|13197.03|13077.03|13194.18|13074.18|10
1643235490000|2022-01-26 22:18:10|13196.98|13076.98|13197.03|13077.03|13197.61|13077.61|13195.81|13075.81|10
1643235500000|2022-01-26 22:18:20|13196.83|13076.83|13199.43|13079.43|13199.43|13079.43|13196.83|13076.83|10
1643235510000|2022-01-26 22:18:30|13199.13|13079.13|13197.47|13077.47|13199.22|13079.22|13197.47|13077.47|10
1643235520000|2022-01-26 22:18:40|13196.77|13076.77|13191.26|13071.26|13196.77|13076.77|13191.17|13071.17|10
1643235530000|2022-01-26 22:18:50|13191.11|13071.11|13193.52|13073.52|13193.52|13073.52|13191.11|13071.11|10
1643235540000|2022-01-26 22:19:00|13192.68|13072.68|13199.1|13079.1|13199.1|13079.1|13192.68|13072.68|9
1643235550000|2022-01-26 22:19:10|13200.51|13080.51|13207.4|13087.4|13207.4|13087.4|13200.51|13080.51|10
1643235560000|2022-01-26 22:19:20|13209.33|13089.33|13215.09|13095.09|13215.09|13095.09|13209.33|13089.33|10
1643235570000|2022-01-26 22:19:30|13216.64|13096.64|13218.71|13098.71|13218.98|13098.98|13216.64|13096.64|10
1643235580000|2022-01-26 22:19:40|13218.64|13098.64|13223.46|13103.46|13223.46|13103.46|13218.64|13098.64|10
1643235590000|2022-01-26 22:19:50|13223.57|13103.57|13224.64|13104.64|13224.64|13104.64|13223.45|13103.45|10
1643235600000|2022-01-26 22:20:00|13224.87|13104.87|13225.07|13105.07|13225.18|13105.18|13223.74|13103.74|10
1643235610000|2022-01-26 22:20:10|13224.65|13104.65|13223.06|13103.06|13224.65|13104.65|13223.06|13103.06|10
1643235620000|2022-01-26 22:20:20|13223.56|13103.56|13221.82|13101.82|13223.56|13103.56|13221.82|13101.82|10
1643235630000|2022-01-26 22:20:30|13221.99|13101.99|13222.38|13102.38|13222.38|13102.38|13221.32|13101.32|10
1643235640000|2022-01-26 22:20:40|13221.94|13101.94|13222.28|13102.28|13222.93|13102.93|13221.94|13101.94|10
1643235650000|2022-01-26 22:20:50|13222.19|13102.19|13219.11|13099.11|13222.4|13102.4|13219.11|13099.11|9
1643235660000|2022-01-26 22:21:00|13219.3|13099.3|13219.35|13099.35|13220.54|13100.54|13218.38|13098.38|10
1643235670000|2022-01-26 22:21:10|13219.11|13099.11|13218.38|13098.38|13219.36|13099.36|13217.78|13097.78|10
1643235680000|2022-01-26 22:21:20|13218.48|13098.48|13218.17|13098.17|13220|13100|13217.57|13097.57|9
1643235690000|2022-01-26 22:21:30|13216.93|13096.93|13209.68|13089.68|13216.93|13096.93|13209.68|13089.68|10
1643235700000|2022-01-26 22:21:40|13209.47|13089.47|13204.04|13084.04|13209.47|13089.47|13204.04|13084.04|10
1643235710000|2022-01-26 22:21:50|13202.79|13082.79|13195.79|13075.79|13202.79|13082.79|13194.94|13074.94|10
1643235720000|2022-01-26 22:22:00|13196.56|13076.56|13200.97|13080.97|13201.97|13081.97|13196.56|13076.56|10
1643235730000|2022-01-26 22:22:10|13201.52|13081.52|13198.04|13078.04|13201.52|13081.52|13198.04|13078.04|10
1643235740000|2022-01-26 22:22:20|13198.43|13078.43|13194.15|13074.15|13198.43|13078.43|13194.15|13074.15|10
1643235750000|2022-01-26 22:22:30|13193.71|13073.71|13202.99|13082.99|13202.99|13082.99|13193.67|13073.67|9
1643235760000|2022-01-26 22:22:40|13205.03|13085.03|13213.52|13093.52|13213.52|13093.52|13205.03|13085.03|10
1643235770000|2022-01-26 22:22:50|13213.73|13093.73|13212.57|13092.57|13214.11|13094.11|13211.89|13091.89|10
1643235780000|2022-01-26 22:23:00|13212.28|13092.28|13211.73|13091.73|13212.28|13092.28|13211.48|13091.48|10
1643235790000|2022-01-26 22:23:10|13211.9|13091.9|13212.78|13092.78|13213.08|13093.08|13211.9|13091.9|10
1643235800000|2022-01-26 22:23:20|13212.79|13092.79|13214.28|13094.28|13214.44|13094.44|13212.75|13092.75|10
1643235810000|2022-01-26 22:23:30|13214.71|13094.71|13214.18|13094.18|13214.74|13094.74|13213.96|13093.96|9
1643235820000|2022-01-26 22:23:40|13214.41|13094.41|13212.79|13092.79|13215.4|13095.4|13212.79|13092.79|10
1643235830000|2022-01-26 22:23:50|13211.82|13091.82|13206.76|13086.76|13212.06|13092.06|13206.76|13086.76|10
1643235840000|2022-01-26 22:24:00|13206.17|13086.17|13199.36|13079.36|13206.17|13086.17|13199.36|13079.36|10
1643235850000|2022-01-26 22:24:10|13199.08|13079.08|13197.7|13077.7|13199.68|13079.68|13197.7|13077.7|9
1643235860000|2022-01-26 22:24:20|13197.03|13077.03|13197.61|13077.61|13197.65|13077.65|13196.45|13076.45|10
1643235870000|2022-01-26 22:24:30|13197.32|13077.32|13195.81|13075.81|13197.78|13077.78|13195.53|13075.53|10
1643235880000|2022-01-26 22:24:40|13196.27|13076.27|13198.07|13078.07|13198.07|13078.07|13196.27|13076.27|10
1643235890000|2022-01-26 22:24:50|13198.15|13078.15|13199.44|13079.44|13199.44|13079.44|13197.92|13077.92|10
1643235900000|2022-01-26 22:25:00|13199.35|13079.35|13202.41|13082.41|13202.51|13082.51|13199.35|13079.35|10
1643235910000|2022-01-26 22:25:10|13202.36|13082.36|13200.37|13080.37|13202.36|13082.36|13200.37|13080.37|10
1643235920000|2022-01-26 22:25:20|13200.34|13080.34|13195.79|13075.79|13200.8|13080.8|13195.79|13075.79|10
1643235930000|2022-01-26 22:25:30|13195.42|13075.42|13192.13|13072.13|13195.42|13075.42|13192.12|13072.12|9
1643235940000|2022-01-26 22:25:40|13191.79|13071.79|13192.02|13072.02|13192.02|13072.02|13189.77|13069.77|10
1643235950000|2022-01-26 22:25:50|13192|13072|13197.61|13077.61|13197.61|13077.61|13191.65|13071.65|10
1643235960000|2022-01-26 22:26:00|13198.47|13078.47|13205.16|13085.16|13205.56|13085.56|13198.47|13078.47|10
1643235970000|2022-01-26 22:26:10|13206.08|13086.08|13210.34|13090.34|13210.34|13090.34|13206.08|13086.08|10
1643235980000|2022-01-26 22:26:20|13210.22|13090.22|13211.34|13091.34|13211.51|13091.51|13210.22|13090.22|10
1643235990000|2022-01-26 22:26:30|13211.4|13091.4|13214.28|13094.28|13214.34|13094.34|13211.4|13091.4|10
1643236000000|2022-01-26 22:26:40|13214.33|13094.33|13214.94|13094.94|13215.08|13095.08|13213.88|13093.88|10
1643236010000|2022-01-26 22:26:50|13214.87|13094.87|13213.23|13093.23|13215.45|13095.45|13212.91|13092.91|10
1643236020000|2022-01-26 22:27:00|13211.83|13091.83|13207.44|13087.44|13211.83|13091.83|13207.44|13087.44|10
1643236030000|2022-01-26 22:27:10|13206.57|13086.57|13202.02|13082.02|13206.57|13086.57|13202.02|13082.02|10
1643236040000|2022-01-26 22:27:20|13201.39|13081.39|13199.83|13079.83|13201.86|13081.86|13199.69|13079.69|10
1643236050000|2022-01-26 22:27:30|13199.5|13079.5|13202.49|13082.49|13202.49|13082.49|13199.5|13079.5|10
1643236060000|2022-01-26 22:27:40|13203.41|13083.41|13207.23|13087.23|13207.38|13087.38|13203.41|13083.41|10
1643236070000|2022-01-26 22:27:50|13207.17|13087.17|13208.98|13088.98|13208.98|13088.98|13206.84|13086.84|10
1643236080000|2022-01-26 22:28:00|13208.92|13088.92|13209.54|13089.54|13209.61|13089.61|13208.73|13088.73|10
1643236090000|2022-01-26 22:28:10|13209.62|13089.62|13214.43|13094.43|13214.43|13094.43|13209.57|13089.57|10
1643236100000|2022-01-26 22:28:20|13214.65|13094.65|13216.37|13096.37|13217.11|13097.11|13214.39|13094.39|10
1643236110000|2022-01-26 22:28:30|13216.84|13096.84|13216.37|13096.37|13217.67|13097.67|13216.37|13096.37|10
1643236120000|2022-01-26 22:28:40|13217.25|13097.25|13216.68|13096.68|13217.45|13097.45|13216.14|13096.14|10
1643236130000|2022-01-26 22:28:50|13216.69|13096.69|13215.66|13095.66|13216.69|13096.69|13215.38|13095.38|10
1643236140000|2022-01-26 22:29:00|13215.49|13095.49|13214.79|13094.79|13216.08|13096.08|13214.79|13094.79|10
1643236150000|2022-01-26 22:29:10|13214.73|13094.73|13213.5|13093.5|13214.73|13094.73|13213.49|13093.49|10
1643236160000|2022-01-26 22:29:20|13213.67|13093.67|13213.32|13093.32|13213.82|13093.82|13213.1|13093.1|10
1643236170000|2022-01-26 22:29:30|13213.23|13093.23|13212.36|13092.36|13213.23|13093.23|13211.98|13091.98|10
1643236180000|2022-01-26 22:29:40|13212.17|13092.17|13213.13|13093.13|13213.13|13093.13|13212.17|13092.17|10
1643236190000|2022-01-26 22:29:50|13212.76|13092.76|13213.14|13093.14|13213.14|13093.14|13212.12|13092.12|10
1643236200000|2022-01-26 22:30:00|13212.65|13092.65|13216.83|13096.83|13216.83|13096.83|13212.06|13092.06|10
1643236210000|2022-01-26 22:30:10|13216.86|13096.86|13216.71|13096.71|13217.26|13097.26|13215.69|13095.69|10
1643236220000|2022-01-26 22:30:20|13216.24|13096.24|13218.07|13098.07|13218.56|13098.56|13216.24|13096.24|10
1643236230000|2022-01-26 22:30:30|13218.14|13098.14|13219.42|13099.42|13219.42|13099.42|13216.82|13096.82|10
1643236240000|2022-01-26 22:30:40|13219.94|13099.94|13224.4|13104.4|13224.4|13104.4|13219.94|13099.94|10
1643236250000|2022-01-26 22:30:50|13223.81|13103.81|13224.6|13104.6|13224.72|13104.72|13223.61|13103.61|10
1643236260000|2022-01-26 22:31:00|13224.65|13104.65|13225.68|13105.68|13225.68|13105.68|13224.61|13104.61|10
1643236270000|2022-01-26 22:31:10|13227.5|13107.5|13229.38|13109.38|13229.38|13109.38|13227.5|13107.5|10
1643236280000|2022-01-26 22:31:20|13229.79|13109.79|13230.37|13110.37|13230.37|13110.37|13229.79|13109.79|10
1643236290000|2022-01-26 22:31:30|13230.6|13110.6|13230.34|13110.34|13230.6|13110.6|13230.01|13110.01|10
1643236300000|2022-01-26 22:31:40|13229.58|13109.58|13230.2|13110.2|13230.2|13110.2|13229.58|13109.58|10
1643236310000|2022-01-26 22:31:50|13230.24|13110.24|13230.35|13110.35|13230.35|13110.35|13229.86|13109.86|9
1643236320000|2022-01-26 22:32:00|13230.41|13110.41|13231.35|13111.35|13231.35|13111.35|13229.87|13109.87|10
1643236330000|2022-01-26 22:32:10|13231.34|13111.34|13231.82|13111.82|13232.42|13112.42|13231.23|13111.23|10
1643236340000|2022-01-26 22:32:20|13232.13|13112.13|13232.28|13112.28|13232.7|13112.7|13232.01|13112.01|10
1643236350000|2022-01-26 22:32:30|13232.47|13112.47|13232.93|13112.93|13232.93|13112.93|13232.34|13112.34|10
1643236360000|2022-01-26 22:32:40|13232.83|13112.83|13233.34|13113.34|13233.49|13113.49|13232.83|13112.83|10
1643236370000|2022-01-26 22:32:50|13233.7|13113.7|13235.52|13115.52|13235.52|13115.52|13233.66|13113.66|10
1643236380000|2022-01-26 22:33:00|13236.57|13116.57|13242.42|13122.42|13242.42|13122.42|13236.57|13116.57|10
1643236390000|2022-01-26 22:33:10|13242.52|13122.52|13245.53|13125.53|13245.53|13125.53|13242.52|13122.52|10
1643236400000|2022-01-26 22:33:20|13245.64|13125.64|13250.7|13130.7|13250.7|13130.7|13245.64|13125.64|10
1643236410000|2022-01-26 22:33:30|13250.85|13130.85|13262.23|13142.23|13262.23|13142.23|13250.85|13130.85|10
1643236420000|2022-01-26 22:33:40|13262.41|13142.41|13267.24|13147.24|13267.24|13147.24|13262.41|13142.41|10
1643236430000|2022-01-26 22:33:50|13268|13148|13269.72|13149.72|13269.72|13149.72|13267.98|13147.98|10
1643236440000|2022-01-26 22:34:00|13270.3|13150.3|13272.66|13152.66|13272.97|13152.97|13270.3|13150.3|10
1643236450000|2022-01-26 22:34:10|13273.68|13153.68|13276.64|13156.64|13276.64|13156.64|13273.36|13153.36|9
1643236460000|2022-01-26 22:34:20|13277.18|13157.18|13281.94|13161.94|13281.94|13161.94|13277.18|13157.18|9
1643236470000|2022-01-26 22:34:30|13282.69|13162.69|13283.36|13163.36|13283.97|13163.97|13282.69|13162.69|9
1643236480000|2022-01-26 22:34:40|13283.8|13163.8|13281|13161|13283.8|13163.8|13281|13161|10
1643236490000|2022-01-26 22:34:50|13280.79|13160.79|13279.37|13159.37|13280.79|13160.79|13279.37|13159.37|10
1643236500000|2022-01-26 22:35:00|13279.03|13159.03|13278.23|13158.23|13280.15|13160.15|13277.43|13157.43|10
1643236510000|2022-01-26 22:35:10|13278.35|13158.35|13275.86|13155.86|13278.35|13158.35|13275.8|13155.8|10
1643236520000|2022-01-26 22:35:20|13275.9|13155.9|13276.74|13156.74|13276.74|13156.74|13275.62|13155.62|10
1643236530000|2022-01-26 22:35:30|13276.1|13156.1|13276.09|13156.09|13277.75|13157.75|13275.71|13155.71|9
1643236540000|2022-01-26 22:35:40|13277.52|13157.52|13279.15|13159.15|13279.15|13159.15|13277.52|13157.52|8
1643236550000|2022-01-26 22:35:50|13278.46|13158.46|13282.02|13162.02|13282.2|13162.2|13278.46|13158.46|10
1643236560000|2022-01-26 22:36:00|13282.07|13162.07|13284.63|13164.63|13284.63|13164.63|13281.78|13161.78|10
1643236570000|2022-01-26 22:36:10|13285.16|13165.16|13295.84|13175.84|13295.84|13175.84|13285.16|13165.16|10
1643236580000|2022-01-26 22:36:20|13296.34|13176.34|13295.44|13175.44|13296.64|13176.64|13295.37|13175.37|10
1643236590000|2022-01-26 22:36:30|13294.23|13174.23|13288.89|13168.89|13294.68|13174.68|13288.89|13168.89|10
1643236600000|2022-01-26 22:36:40|13288.47|13168.47|13285.67|13165.67|13288.47|13168.47|13285.67|13165.67|9
1643236610000|2022-01-26 22:36:50|13285.56|13165.56|13285.71|13165.71|13286.16|13166.16|13285.05|13165.05|9
1643236620000|2022-01-26 22:37:00|13285.45|13165.45|13286.86|13166.86|13286.86|13166.86|13285.41|13165.41|10
1643236630000|2022-01-26 22:37:10|13286.4|13166.4|13286.55|13166.55|13286.55|13166.55|13285.5|13165.5|10
1643236640000|2022-01-26 22:37:20|13286.45|13166.45|13287.32|13167.32|13287.41|13167.41|13286.45|13166.45|10
1643236650000|2022-01-26 22:37:30|13287.27|13167.27|13287.83|13167.83|13288.1|13168.1|13287.25|13167.25|9
1643236660000|2022-01-26 22:37:40|13287.87|13167.87|13289.07|13169.07|13289.07|13169.07|13287.87|13167.87|10
1643236670000|2022-01-26 22:37:50|13289.26|13169.26|13289.79|13169.79|13289.89|13169.89|13289.14|13169.14|10
1643236680000|2022-01-26 22:38:00|13290.07|13170.07|13291.27|13171.27|13291.8|13171.8|13290.07|13170.07|10
1643236690000|2022-01-26 22:38:10|13291.4|13171.4|13292.1|13172.1|13292.1|13172.1|13290.67|13170.67|9
1643236700000|2022-01-26 22:38:20|13292.11|13172.11|13292.84|13172.84|13292.98|13172.98|13291.91|13171.91|10
1643236710000|2022-01-26 22:38:30|13292.26|13172.26|13292.6|13172.6|13292.7|13172.7|13291.89|13171.89|10
1643236720000|2022-01-26 22:38:40|13293.24|13173.24|13294.1|13174.1|13294.28|13174.28|13292.82|13172.82|10
1643236730000|2022-01-26 22:38:50|13294.24|13174.24|13293.79|13173.79|13296.01|13176.01|13293.79|13173.79|10
1643236740000|2022-01-26 22:39:00|13294|13174|13294.96|13174.96|13295.07|13175.07|13293.76|13173.76|10
1643236750000|2022-01-26 22:39:10|13294.65|13174.65|13298.11|13178.11|13298.19|13178.19|13294.52|13174.52|9
1643236760000|2022-01-26 22:39:20|13298.21|13178.21|13300.35|13180.35|13300.35|13180.35|13298.21|13178.21|10
1643236770000|2022-01-26 22:39:30|13300.3|13180.3|13306.72|13186.72|13306.72|13186.72|13300.3|13180.3|10
1643236780000|2022-01-26 22:39:40|13307.54|13187.54|13312.61|13192.61|13312.61|13192.61|13307.54|13187.54|10
1643236790000|2022-01-26 22:39:50|13313.36|13193.36|13319.77|13199.77|13319.77|13199.77|13313.36|13193.36|10
1643236800000|2022-01-26 22:40:00|13320.95|13200.95|13320.76|13200.76|13321.85|13201.85|13320.72|13200.72|10
1643236810000|2022-01-26 22:40:10|13320.12|13200.12|13313.54|13193.54|13320.21|13200.21|13313.54|13193.54|10
1643236820000|2022-01-26 22:40:20|13312.92|13192.92|13305.7|13185.7|13312.92|13192.92|13305.56|13185.56|10
1643236830000|2022-01-26 22:40:30|13305.63|13185.63|13302.33|13182.33|13305.63|13185.63|13302.33|13182.33|10
1643236840000|2022-01-26 22:40:40|13303.23|13183.23|13303.18|13183.18|13303.68|13183.68|13301.9|13181.9|10
1643236850000|2022-01-26 22:40:50|13303.19|13183.19|13302.38|13182.38|13303.19|13183.19|13302.3|13182.3|10
1643236860000|2022-01-26 22:41:00|13301.83|13181.83|13300.99|13180.99|13302.42|13182.42|13300.99|13180.99|10
1643236870000|2022-01-26 22:41:10|13301.52|13181.52|13300.07|13180.07|13301.52|13181.52|13299.9|13179.9|10
1643236880000|2022-01-26 22:41:20|13299.53|13179.53|13296.81|13176.81|13299.91|13179.91|13296.81|13176.81|10
1643236890000|2022-01-26 22:41:30|13296.22|13176.22|13295.02|13175.02|13296.22|13176.22|13295|13175|10
1643236900000|2022-01-26 22:41:40|13295.03|13175.03|13295.24|13175.24|13295.38|13175.38|13294.65|13174.65|10
1643236910000|2022-01-26 22:41:50|13296.41|13176.41|13299.75|13179.75|13299.75|13179.75|13296.41|13176.41|10
1643236920000|2022-01-26 22:42:00|13299.92|13179.92|13300.09|13180.09|13301.02|13181.02|13299.92|13179.92|10
1643236930000|2022-01-26 22:42:10|13300.3|13180.3|13301.79|13181.79|13301.84|13181.84|13300.3|13180.3|10
1643236940000|2022-01-26 22:42:20|13301.39|13181.39|13302.14|13182.14|13302.44|13182.44|13301.19|13181.19|10
1643236950000|2022-01-26 22:42:30|13302.88|13182.88|13305.19|13185.19|13305.19|13185.19|13302.4|13182.4|10
1643236960000|2022-01-26 22:42:40|13305.2|13185.2|13303.96|13183.96|13305.2|13185.2|13303.95|13183.95|9
1643236970000|2022-01-26 22:42:50|13303.84|13183.84|13304.26|13184.26|13304.52|13184.52|13303.84|13183.84|10
1643236980000|2022-01-26 22:43:00|13304.11|13184.11|13300.73|13180.73|13304.11|13184.11|13300.73|13180.73|10
1643236990000|2022-01-26 22:43:10|13300.46|13180.46|13280.39|13160.39|13300.46|13180.46|13280.39|13160.39|10
1643237000000|2022-01-26 22:43:20|13276.68|13156.68|13268.62|13148.62|13276.68|13156.68|13268.62|13148.62|10
1643237010000|2022-01-26 22:43:30|13267.87|13147.87|13265.81|13145.81|13269.55|13149.55|13265.81|13145.81|10
1643237020000|2022-01-26 22:43:40|13265.48|13145.48|13267.14|13147.14|13267.14|13147.14|13264.03|13144.03|10
1643237030000|2022-01-26 22:43:50|13267.83|13147.83|13273.59|13153.59|13274.1|13154.1|13267.83|13147.83|10
1643237040000|2022-01-26 22:44:00|13273.78|13153.78|13288.84|13168.84|13288.84|13168.84|13273.78|13153.78|10
1643237050000|2022-01-26 22:44:10|13289.8|13169.8|13292.41|13172.41|13292.64|13172.64|13289.32|13169.32|10
1643237060000|2022-01-26 22:44:20|13292.7|13172.7|13294.66|13174.66|13295.59|13175.59|13292.7|13172.7|10
1643237070000|2022-01-26 22:44:30|13294.36|13174.36|13297.47|13177.47|13297.47|13177.47|13294.36|13174.36|9
1643237080000|2022-01-26 22:44:40|13297.57|13177.57|13306.22|13186.22|13306.22|13186.22|13297.57|13177.57|10
1643237090000|2022-01-26 22:44:50|13306.67|13186.67|13309.97|13189.97|13310.2|13190.2|13306.67|13186.67|10
1643237100000|2022-01-26 22:45:00|13309.51|13189.51|13305.66|13185.66|13309.52|13189.52|13305.66|13185.66|10
1643237110000|2022-01-26 22:45:10|13305.62|13185.62|13304.27|13184.27|13305.62|13185.62|13303.74|13183.74|10
1643237120000|2022-01-26 22:45:20|13304.84|13184.84|13307.43|13187.43|13307.43|13187.43|13304.84|13184.84|10
1643237130000|2022-01-26 22:45:30|13307.27|13187.27|13308.64|13188.64|13308.64|13188.64|13307.27|13187.27|10
1643237140000|2022-01-26 22:45:40|13309.05|13189.05|13312.92|13192.92|13312.92|13192.92|13308.82|13188.82|10
1643237150000|2022-01-26 22:45:50|13313.17|13193.17|13315.71|13195.71|13315.71|13195.71|13313.04|13193.04|10
1643237160000|2022-01-26 22:46:00|13316.82|13196.82|13318.83|13198.83|13318.83|13198.83|13316.72|13196.72|10
1643237170000|2022-01-26 22:46:10|13319.21|13199.21|13324.21|13204.21|13324.21|13204.21|13319.21|13199.21|10
1643237180000|2022-01-26 22:46:20|13324.4|13204.4|13327|13207|13327.11|13207.11|13324.4|13204.4|9
1643237190000|2022-01-26 22:46:30|13326.88|13206.88|13323.9|13203.9|13327.32|13207.32|13323.9|13203.9|10
1643237200000|2022-01-26 22:46:40|13323.03|13203.03|13320|13200|13323.14|13203.14|13319.97|13199.97|10
1643237210000|2022-01-26 22:46:50|13319.8|13199.8|13316.24|13196.24|13320.03|13200.03|13316.08|13196.08|10
1643237220000|2022-01-26 22:47:00|13316.06|13196.06|13315.66|13195.66|13316.79|13196.79|13315.44|13195.44|9
1643237230000|2022-01-26 22:47:10|13315.51|13195.51|13315.54|13195.54|13315.66|13195.66|13315.08|13195.08|9
1643237240000|2022-01-26 22:47:20|13315.01|13195.01|13315.87|13195.87|13316.47|13196.47|13315.01|13195.01|10
1643237250000|2022-01-26 22:47:30|13315.73|13195.73|13317.37|13197.37|13317.37|13197.37|13315.73|13195.73|9
1643237260000|2022-01-26 22:47:40|13317.17|13197.17|13318.31|13198.31|13318.31|13198.31|13317.06|13197.06|9
1643237270000|2022-01-26 22:47:50|13318.79|13198.79|13321.76|13201.76|13321.76|13201.76|13318.79|13198.79|9
1643237280000|2022-01-26 22:48:00|13322.55|13202.55|13323.82|13203.82|13323.82|13203.82|13322.55|13202.55|10
1643237290000|2022-01-26 22:48:10|13323.91|13203.91|13328.22|13208.22|13328.22|13208.22|13323.91|13203.91|8
1643237300000|2022-01-26 22:48:20|13327.81|13207.81|13328.13|13208.13|13328.65|13208.65|13327.81|13207.81|8
1643237310000|2022-01-26 22:48:30|13327.34|13207.34|13326.23|13206.23|13327.34|13207.34|13325.4|13205.4|10
1643237320000|2022-01-26 22:48:40|13326.25|13206.25|13327.25|13207.25|13327.31|13207.31|13326.2|13206.2|10
1643237330000|2022-01-26 22:48:50|13327.37|13207.37|13329.95|13209.95|13330.02|13210.02|13327.37|13207.37|8
1643237340000|2022-01-26 22:49:00|13329.94|13209.94|13327.73|13207.73|13329.94|13209.94|13327.73|13207.73|9
1643237350000|2022-01-26 22:49:10|13327.43|13207.43|13321.02|13201.02|13327.43|13207.43|13321.02|13201.02|10
1643237360000|2022-01-26 22:49:20|13320.62|13200.62|13316.84|13196.84|13320.62|13200.62|13316.84|13196.84|10
1643237370000|2022-01-26 22:49:30|13316.37|13196.37|13314.43|13194.43|13316.37|13196.37|13313.17|13193.17|10
1643237380000|2022-01-26 22:49:40|13315.44|13195.44|13318.28|13198.28|13318.28|13198.28|13315.32|13195.32|9
1643237390000|2022-01-26 22:49:50|13318.3|13198.3|13322.88|13202.88|13322.89|13202.89|13318.3|13198.3|10
1643237400000|2022-01-26 22:50:00|13323.22|13203.22|13327.36|13207.36|13327.36|13207.36|13323.22|13203.22|10
1643237410000|2022-01-26 22:50:10|13327.39|13207.39|13331.38|13211.38|13331.38|13211.38|13327.39|13207.39|10
1643237420000|2022-01-26 22:50:20|13332.3|13212.3|13333.72|13213.72|13334.22|13214.22|13332.3|13212.3|10
1643237430000|2022-01-26 22:50:30|13333.39|13213.39|13330.91|13210.91|13333.58|13213.58|13330.91|13210.91|9
1643237440000|2022-01-26 22:50:40|13330.48|13210.48|13329.18|13209.18|13330.78|13210.78|13329.18|13209.18|10
1643237450000|2022-01-26 22:50:50|13328.99|13208.99|13327.09|13207.09|13328.99|13208.99|13326.13|13206.13|10
1643237460000|2022-01-26 22:51:00|13327.41|13207.41|13322.77|13202.77|13327.42|13207.42|13322.77|13202.77|9
1643237470000|2022-01-26 22:51:10|13321.14|13201.14|13314.66|13194.66|13321.14|13201.14|13314.66|13194.66|10
1643237480000|2022-01-26 22:51:20|13312.78|13192.78|13306.05|13186.05|13312.78|13192.78|13306.05|13186.05|10
1643237490000|2022-01-26 22:51:30|13304.61|13184.61|13298.24|13178.24|13304.61|13184.61|13298.24|13178.24|10
1643237500000|2022-01-26 22:51:40|13298.5|13178.5|13304.29|13184.29|13304.29|13184.29|13298.5|13178.5|10
1643237510000|2022-01-26 22:51:50|13304.9|13184.9|13308.73|13188.73|13308.73|13188.73|13304.9|13184.9|10
1643237520000|2022-01-26 22:52:00|13309.89|13189.89|13312.13|13192.13|13312.73|13192.73|13309.89|13189.89|10
1643237530000|2022-01-26 22:52:10|13312.94|13192.94|13314.51|13194.51|13315.74|13195.74|13312.85|13192.85|10
1643237540000|2022-01-26 22:52:20|13315.1|13195.1|13314.32|13194.32|13315.1|13195.1|13313.17|13193.17|9
1643237550000|2022-01-26 22:52:30|13314.14|13194.14|13314.95|13194.95|13315.52|13195.52|13314.14|13194.14|10
1643237560000|2022-01-26 22:52:40|13315.07|13195.07|13316.9|13196.9|13316.9|13196.9|13313.37|13193.37|10
1643237570000|2022-01-26 22:52:50|13316.77|13196.77|13319.49|13199.49|13319.49|13199.49|13316.77|13196.77|10
1643237580000|2022-01-26 22:53:00|13319.34|13199.34|13321.33|13201.33|13321.33|13201.33|13319.34|13199.34|9
1643237590000|2022-01-26 22:53:10|13321.8|13201.8|13323.77|13203.77|13323.77|13203.77|13321.8|13201.8|10
1643237600000|2022-01-26 22:53:20|13324.47|13204.47|13326.11|13206.11|13326.11|13206.11|13324.47|13204.47|10
1643237610000|2022-01-26 22:53:30|13326.25|13206.25|13328.57|13208.57|13328.57|13208.57|13325.91|13205.91|10
1643237620000|2022-01-26 22:53:40|13329.05|13209.05|13330.24|13210.24|13330.51|13210.51|13328.84|13208.84|10
1643237630000|2022-01-26 22:53:50|13331.24|13211.24|13333.74|13213.74|13333.74|13213.74|13331.24|13211.24|10
1643237640000|2022-01-26 22:54:00|13333.55|13213.55|13333.83|13213.83|13335.24|13215.24|13333.5|13213.5|9
1643237650000|2022-01-26 22:54:10|13333.99|13213.99|13333.23|13213.23|13333.99|13213.99|13332.31|13212.31|10
1643237660000|2022-01-26 22:54:20|13334.14|13214.14|13336.41|13216.41|13336.41|13216.41|13333.89|13213.89|10
1643237670000|2022-01-26 22:54:30|13336.69|13216.69|13337.28|13217.28|13337.85|13217.85|13336.66|13216.66|10
1643237680000|2022-01-26 22:54:40|13336.9|13216.9|13338.25|13218.25|13338.25|13218.25|13336.84|13216.84|10
1643237690000|2022-01-26 22:54:50|13338.29|13218.29|13339.22|13219.22|13339.5|13219.5|13338.29|13218.29|10
1643237700000|2022-01-26 22:55:00|13339.13|13219.13|13339.87|13219.87|13340.65|13220.65|13338.64|13218.64|10
1643237710000|2022-01-26 22:55:10|13339.53|13219.53|13335.83|13215.83|13339.68|13219.68|13335.59|13215.59|10
1643237720000|2022-01-26 22:55:20|13335.59|13215.59|13335.93|13215.93|13336.07|13216.07|13334.36|13214.36|10
1643237730000|2022-01-26 22:55:30|13336.34|13216.34|13339.83|13219.83|13339.83|13219.83|13336.34|13216.34|10
1643237740000|2022-01-26 22:55:40|13339.73|13219.73|13341.07|13221.07|13341.07|13221.07|13339.73|13219.73|10
1643237750000|2022-01-26 22:55:50|13341.57|13221.57|13342.44|13222.44|13342.8|13222.8|13341.57|13221.57|10
1643237760000|2022-01-26 22:56:00|13342.74|13222.74|13340.01|13220.01|13343.27|13223.27|13340.01|13220.01|10
1643237770000|2022-01-26 22:56:10|13339.91|13219.91|13336.49|13216.49|13339.91|13219.91|13336.46|13216.46|10
1643237780000|2022-01-26 22:56:20|13336.37|13216.37|13332.66|13212.66|13336.37|13216.37|13332.66|13212.66|10
1643237790000|2022-01-26 22:56:30|13331.91|13211.91|13330.75|13210.75|13331.91|13211.91|13330.75|13210.75|9
1643237800000|2022-01-26 22:56:40|13330.45|13210.45|13331.05|13211.05|13331.21|13211.21|13330.45|13210.45|10
1643237810000|2022-01-26 22:56:50|13331.14|13211.14|13327.74|13207.74|13331.14|13211.14|13327.74|13207.74|10
1643237820000|2022-01-26 22:57:00|13327.76|13207.76|13327.36|13207.36|13327.76|13207.76|13326.99|13206.99|9
1643237830000|2022-01-26 22:57:10|13327.19|13207.19|13330.32|13210.32|13330.32|13210.32|13327.19|13207.19|10
1643237840000|2022-01-26 22:57:20|13330.68|13210.68|13333.17|13213.17|13333.17|13213.17|13330.68|13210.68|10
1643237850000|2022-01-26 22:57:30|13332.72|13212.72|13332.86|13212.86|13333.33|13213.33|13332.31|13212.31|9
1643237860000|2022-01-26 22:57:40|13333.36|13213.36|13333.01|13213.01|13333.36|13213.36|13332.21|13212.21|10
1643237870000|2022-01-26 22:57:50|13332.74|13212.74|13333.16|13213.16|13333.46|13213.46|13332.74|13212.74|9
1643237880000|2022-01-26 22:58:00|13333.37|13213.37|13330.65|13210.65|13333.37|13213.37|13330.65|13210.65|10
1643237890000|2022-01-26 22:58:10|13330.51|13210.51|13330.73|13210.73|13330.77|13210.77|13330.26|13210.26|10
1643237900000|2022-01-26 22:58:20|13330.87|13210.87|13331.44|13211.44|13331.85|13211.85|13330.87|13210.87|10
1643237910000|2022-01-26 22:58:30|13331.78|13211.78|13331.68|13211.68|13332.3|13212.3|13330.85|13210.85|10
1643237920000|2022-01-26 22:58:40|13332.5|13212.5|13332.71|13212.71|13332.71|13212.71|13331.9|13211.9|10
1643237930000|2022-01-26 22:58:50|13332.59|13212.59|13329.17|13209.17|13332.93|13212.93|13329.17|13209.17|10
1643237940000|2022-01-26 22:59:00|13329.34|13209.34|13326.54|13206.54|13329.34|13209.34|13326.54|13206.54|10
1643237950000|2022-01-26 22:59:10|13326.07|13206.07|13324.59|13204.59|13326.42|13206.42|13324.59|13204.59|10
1643237960000|2022-01-26 22:59:20|13324.02|13204.02|13322.4|13202.4|13324.02|13204.02|13321.51|13201.51|10
1643237970000|2022-01-26 22:59:30|13322.49|13202.49|13327.31|13207.31|13327.31|13207.31|13322.49|13202.49|10
1643237980000|2022-01-26 22:59:40|13328.05|13208.05|13330.98|13210.98|13330.98|13210.98|13327.9|13207.9|10
1643237990000|2022-01-26 22:59:50|13330.57|13210.57|13332.01|13212.01|13332.14|13212.14|13330.57|13210.57|10
1643238000000|2022-01-26 23:00:00|13332.03|13212.03|13335.52|13215.52|13335.52|13215.52|13331.8|13211.8|10
1643238010000|2022-01-26 23:00:10|13335.36|13215.36|13337.76|13217.76|13337.76|13217.76|13335.26|13215.26|10
1643238020000|2022-01-26 23:00:20|13337.88|13217.88|13334.46|13214.46|13338.1|13218.1|13334.46|13214.46|10
1643238030000|2022-01-26 23:00:30|13333.96|13213.96|13327.99|13207.99|13334.45|13214.45|13327.99|13207.99|10
1643238040000|2022-01-26 23:00:40|13327.82|13207.82|13323.08|13203.08|13327.82|13207.82|13323.08|13203.08|10
1643238050000|2022-01-26 23:00:50|13323.22|13203.22|13321.85|13201.85|13323.22|13203.22|13321.2|13201.2|10
1643238060000|2022-01-26 23:01:00|13321.65|13201.65|13322.63|13202.63|13322.63|13202.63|13321.65|13201.65|9
1643238070000|2022-01-26 23:01:10|13322.04|13202.04|13323.97|13203.97|13323.97|13203.97|13322|13202|10
1643238080000|2022-01-26 23:01:20|13324.02|13204.02|13320.39|13200.39|13325.04|13205.04|13320.39|13200.39|10
1643238090000|2022-01-26 23:01:30|13319.52|13199.52|13315.96|13195.96|13319.52|13199.52|13315.96|13195.96|10
1643238100000|2022-01-26 23:01:40|13315.91|13195.91|13314.11|13194.11|13315.95|13195.95|13313.78|13193.78|10
1643238110000|2022-01-26 23:01:50|13314.15|13194.15|13313.77|13193.77|13314.17|13194.17|13313.73|13193.73|10
1643238120000|2022-01-26 23:02:00|13313.27|13193.27|13314.18|13194.18|13314.18|13194.18|13311.72|13191.72|10
1643238130000|2022-01-26 23:02:10|13314.3|13194.3|13323.21|13203.21|13323.21|13203.21|13314.08|13194.08|10
1643238140000|2022-01-26 23:02:20|13322.84|13202.84|13329.23|13209.23|13329.23|13209.23|13322.84|13202.84|10
1643238150000|2022-01-26 23:02:30|13329.27|13209.27|13330.18|13210.18|13330.18|13210.18|13328.42|13208.42|10
1643238160000|2022-01-26 23:02:40|13330.04|13210.04|13331.75|13211.75|13331.75|13211.75|13329.43|13209.43|10
1643238170000|2022-01-26 23:02:50|13331.13|13211.13|13332.21|13212.21|13332.24|13212.24|13331.05|13211.05|10
1643238180000|2022-01-26 23:03:00|13332.76|13212.76|13331.73|13211.73|13332.92|13212.92|13331.26|13211.26|10
1643238190000|2022-01-26 23:03:10|13331.52|13211.52|13335.34|13215.34|13335.34|13215.34|13331.52|13211.52|10
1643238200000|2022-01-26 23:03:20|13335.64|13215.64|13340.07|13220.07|13340.07|13220.07|13335.5|13215.5|10
1643238210000|2022-01-26 23:03:30|13340.53|13220.53|13345.95|13225.95|13345.95|13225.95|13340.53|13220.53|10
1643238220000|2022-01-26 23:03:40|13347.27|13227.27|13352.85|13232.85|13352.85|13232.85|13347.07|13227.07|10
1643238230000|2022-01-26 23:03:50|13352.88|13232.88|13358.02|13238.02|13358.02|13238.02|13352.88|13232.88|10
1643238240000|2022-01-26 23:04:00|13358.13|13238.13|13357.1|13237.1|13358.57|13238.57|13357.05|13237.05|10
1643238250000|2022-01-26 23:04:10|13356.71|13236.71|13353.2|13233.2|13356.91|13236.91|13353.2|13233.2|10
1643238260000|2022-01-26 23:04:20|13352.15|13232.15|13349.77|13229.77|13352.46|13232.46|13349.77|13229.77|10
1643238270000|2022-01-26 23:04:30|13349.7|13229.7|13350.6|13230.6|13350.6|13230.6|13349.65|13229.65|10
1643238280000|2022-01-26 23:04:40|13349.72|13229.72|13348.25|13228.25|13350.14|13230.14|13348.25|13228.25|10
1643238290000|2022-01-26 23:04:50|13348.31|13228.31|13348.47|13228.47|13348.47|13228.47|13347.56|13227.56|10
1643238300000|2022-01-26 23:05:00|13348.53|13228.53|13348.72|13228.72|13349.22|13229.22|13348.33|13228.33|10
1643238310000|2022-01-26 23:05:10|13349.06|13229.06|13347.48|13227.48|13349.06|13229.06|13347.11|13227.11|10
1643238320000|2022-01-26 23:05:20|13347.29|13227.29|13346.75|13226.75|13347.66|13227.66|13346.71|13226.71|10
1643238330000|2022-01-26 23:05:30|13347.17|13227.17|13348.59|13228.59|13348.59|13228.59|13347.02|13227.02|10
1643238340000|2022-01-26 23:05:40|13349.63|13229.63|13352.18|13232.18|13352.18|13232.18|13349.63|13229.63|10
1643238350000|2022-01-26 23:05:50|13352.8|13232.8|13354.08|13234.08|13354.17|13234.17|13352.71|13232.71|10
1643238360000|2022-01-26 23:06:00|13353.3|13233.3|13353.9|13233.9|13353.9|13233.9|13351.93|13231.93|10
1643238370000|2022-01-26 23:06:10|13354.22|13234.22|13359.71|13239.71|13359.71|13239.71|13353.91|13233.91|10
1643238380000|2022-01-26 23:06:20|13359.58|13239.58|13360.11|13240.11|13360.51|13240.51|13359.58|13239.58|10
1643238390000|2022-01-26 23:06:30|13358.84|13238.84|13359.62|13239.62|13360.36|13240.36|13358.7|13238.7|10
1643238400000|2022-01-26 23:06:40|13359.42|13239.42|13363.61|13243.61|13363.78|13243.78|13359.42|13239.42|10
1643238410000|2022-01-26 23:06:50|13363.16|13243.16|13360.49|13240.49|13363.26|13243.26|13360.49|13240.49|10
1643238420000|2022-01-26 23:07:00|13359.98|13239.98|13353.64|13233.64|13359.98|13239.98|13353.64|13233.64|10
1643238430000|2022-01-26 23:07:10|13353.69|13233.69|13352.12|13232.12|13353.69|13233.69|13350.58|13230.58|10
1643238440000|2022-01-26 23:07:20|13352.32|13232.32|13352.34|13232.34|13352.88|13232.88|13351.91|13231.91|10
1643238450000|2022-01-26 23:07:30|13352.44|13232.44|13353.81|13233.81|13353.81|13233.81|13352.44|13232.44|10
1643238460000|2022-01-26 23:07:40|13353.29|13233.29|13354.14|13234.14|13354.14|13234.14|13352.95|13232.95|10
1643238470000|2022-01-26 23:07:50|13354.2|13234.2|13354.97|13234.97|13355.64|13235.64|13354.2|13234.2|9
1643238480000|2022-01-26 23:08:00|13354.77|13234.77|13354.86|13234.86|13355.11|13235.11|13354.45|13234.45|10
1643238490000|2022-01-26 23:08:10|13355.28|13235.28|13354.32|13234.32|13355.28|13235.28|13353.49|13233.49|10
1643238500000|2022-01-26 23:08:20|13354.41|13234.41|13356.21|13236.21|13356.3|13236.3|13354.31|13234.31|10
1643238510000|2022-01-26 23:08:30|13356.59|13236.59|13361.56|13241.56|13361.56|13241.56|13356.59|13236.59|9
1643238520000|2022-01-26 23:08:40|13363.48|13243.48|13368.46|13248.46|13368.46|13248.46|13363.48|13243.48|10
1643238530000|2022-01-26 23:08:50|13368.64|13248.64|13371.54|13251.54|13371.54|13251.54|13368.64|13248.64|10
1643238540000|2022-01-26 23:09:00|13373.31|13253.31|13373.47|13253.47|13373.69|13253.69|13371.96|13251.96|10
1643238550000|2022-01-26 23:09:10|13373.64|13253.64|13374.03|13254.03|13374.04|13254.04|13372.8|13252.8|9
1643238560000|2022-01-26 23:09:20|13373.75|13253.75|13375.36|13255.36|13375.36|13255.36|13373.32|13253.32|10
1643238570000|2022-01-26 23:09:30|13375.48|13255.48|13377.15|13257.15|13378.37|13258.37|13375.48|13255.48|10
1643238580000|2022-01-26 23:09:40|13377.24|13257.24|13376.59|13256.59|13377.53|13257.53|13376.59|13256.59|10
1643238590000|2022-01-26 23:09:50|13375.88|13255.88|13377.73|13257.73|13377.73|13257.73|13375.88|13255.88|10
1643238600000|2022-01-26 23:10:00|13377.71|13257.71|13377.15|13257.15|13377.71|13257.71|13376.61|13256.61|10
1643238610000|2022-01-26 23:10:10|13377.4|13257.4|13380.55|13260.55|13380.55|13260.55|13377.4|13257.4|10
1643238620000|2022-01-26 23:10:20|13380.82|13260.82|13382.92|13262.92|13383.39|13263.39|13380.82|13260.82|10
1643238630000|2022-01-26 23:10:30|13383.73|13263.73|13398.32|13278.32|13398.32|13278.32|13383.73|13263.73|10
1643238640000|2022-01-26 23:10:40|13401.27|13281.27|13418.01|13298.01|13418.01|13298.01|13401.27|13281.27|10
1643238650000|2022-01-26 23:10:50|13417.35|13297.35|13428.36|13308.36|13430.43|13310.43|13417.35|13297.35|10
1643238660000|2022-01-26 23:11:00|13427.03|13307.03|13424.58|13304.58|13427.03|13307.03|13424.05|13304.05|10
1643238670000|2022-01-26 23:11:10|13425.31|13305.31|13427|13307|13427|13307|13424.12|13304.12|10
1643238680000|2022-01-26 23:11:20|13426.27|13306.27|13426.69|13306.69|13427.95|13307.95|13426.26|13306.26|10
1643238690000|2022-01-26 23:11:30|13426.71|13306.71|13434.32|13314.32|13434.32|13314.32|13426.71|13306.71|10
1643238700000|2022-01-26 23:11:40|13434.41|13314.41|13437.69|13317.69|13437.75|13317.75|13434.41|13314.41|10
1643238710000|2022-01-26 23:11:50|13437.35|13317.35|13442.16|13322.16|13442.86|13322.86|13437.35|13317.35|9
1643238720000|2022-01-26 23:12:00|13441.56|13321.56|13442.25|13322.25|13442.3|13322.3|13440.38|13320.38|10
1643238730000|2022-01-26 23:12:10|13442.06|13322.06|13441.53|13321.53|13442.24|13322.24|13440.92|13320.92|10
1643238740000|2022-01-26 23:12:20|13439.61|13319.61|13437.58|13317.58|13439.84|13319.84|13437.27|13317.27|10
1643238750000|2022-01-26 23:12:30|13437.53|13317.53|13443.78|13323.78|13444.15|13324.15|13437.22|13317.22|10
1643238760000|2022-01-26 23:12:40|13443.5|13323.5|13436.15|13316.15|13443.5|13323.5|13436.15|13316.15|10
1643238770000|2022-01-26 23:12:50|13437.45|13317.45|13440.53|13320.53|13440.53|13320.53|13436.87|13316.87|10
1643238780000|2022-01-26 23:13:00|13440.65|13320.65|13448.31|13328.31|13448.65|13328.65|13440.6|13320.6|10
1643238790000|2022-01-26 23:13:10|13448.61|13328.61|13456.97|13336.97|13456.97|13336.97|13448.61|13328.61|10
1643238800000|2022-01-26 23:13:20|13458.28|13338.28|13458.83|13338.83|13459.61|13339.61|13457.8|13337.8|10
1643238810000|2022-01-26 23:13:30|13458.32|13338.32|13458.39|13338.39|13458.7|13338.7|13457.27|13337.27|10
1643238820000|2022-01-26 23:13:40|13458.86|13338.86|13461.54|13341.54|13461.54|13341.54|13458.71|13338.71|10
1643238830000|2022-01-26 23:13:50|13462.75|13342.75|13462.95|13342.95|13463.76|13343.76|13462.28|13342.28|10
1643238840000|2022-01-26 23:14:00|13464.73|13344.73|13465.83|13345.83|13467.31|13347.31|13464.73|13344.73|10
1643238850000|2022-01-26 23:14:10|13465.79|13345.79|13464.02|13344.02|13465.79|13345.79|13464.02|13344.02|10
1643238860000|2022-01-26 23:14:20|13463.23|13343.23|13461.17|13341.17|13463.23|13343.23|13461.17|13341.17|10
1643238870000|2022-01-26 23:14:30|13461.25|13341.25|13459.58|13339.58|13461.32|13341.32|13459.01|13339.01|10
1643238880000|2022-01-26 23:14:40|13460.03|13340.03|13448.17|13328.17|13460.03|13340.03|13448.17|13328.17|10
1643238890000|2022-01-26 23:14:50|13444.94|13324.94|13440.45|13320.45|13444.98|13324.98|13440.45|13320.45|10
1643238900000|2022-01-26 23:15:00|13440.11|13320.11|13434.52|13314.52|13440.15|13320.15|13434.15|13314.15|10
1643238910000|2022-01-26 23:15:10|13434.18|13314.18|13430.57|13310.57|13434.39|13314.39|13430.41|13310.41|10
1643238920000|2022-01-26 23:15:20|13429.63|13309.63|13423.99|13303.99|13429.9|13309.9|13423.99|13303.99|10
1643238930000|2022-01-26 23:15:30|13423.66|13303.66|13423|13303|13424.06|13304.06|13423|13303|10
1643238940000|2022-01-26 23:15:40|13423.4|13303.4|13425.4|13305.4|13425.4|13305.4|13423.35|13303.35|10
1643238950000|2022-01-26 23:15:50|13425.23|13305.23|13429.32|13309.32|13429.32|13309.32|13425.23|13305.23|10
1643238960000|2022-01-26 23:16:00|13429.68|13309.68|13431.13|13311.13|13431.13|13311.13|13429.35|13309.35|10
1643238970000|2022-01-26 23:16:10|13432.12|13312.12|13429.84|13309.84|13432.98|13312.98|13429.84|13309.84|10
1643238980000|2022-01-26 23:16:20|13429.93|13309.93|13428.99|13308.99|13430.1|13310.1|13428.4|13308.4|10
1643238990000|2022-01-26 23:16:30|13429.5|13309.5|13426.04|13306.04|13429.5|13309.5|13426.04|13306.04|10
1643239000000|2022-01-26 23:16:40|13426.5|13306.5|13431.58|13311.58|13431.58|13311.58|13426.5|13306.5|10
1643239010000|2022-01-26 23:16:50|13431.48|13311.48|13432.4|13312.4|13432.65|13312.65|13431.46|13311.46|10
1643239020000|2022-01-26 23:17:00|13432.73|13312.73|13434.16|13314.16|13434.5|13314.5|13432.73|13312.73|10
1643239030000|2022-01-26 23:17:10|13433.9|13313.9|13432.17|13312.17|13434.39|13314.39|13431.63|13311.63|10
1643239040000|2022-01-26 23:17:20|13432.35|13312.35|13428.4|13308.4|13432.35|13312.35|13428.25|13308.25|10
1643239050000|2022-01-26 23:17:30|13428.08|13308.08|13424.38|13304.38|13428.08|13308.08|13424.38|13304.38|10
1643239060000|2022-01-26 23:17:40|13424.27|13304.27|13421.4|13301.4|13424.5|13304.5|13421.34|13301.34|10
1643239070000|2022-01-26 23:17:50|13421.23|13301.23|13420.19|13300.19|13421.23|13301.23|13419.82|13299.82|10
1643239080000|2022-01-26 23:18:00|13419.93|13299.93|13419|13299|13420.66|13300.66|13419|13299|10
1643239090000|2022-01-26 23:18:10|13418.76|13298.76|13417.9|13297.9|13418.76|13298.76|13417.9|13297.9|9
1643239100000|2022-01-26 23:18:20|13417.99|13297.99|13418.18|13298.18|13418.28|13298.28|13417.8|13297.8|10
1643239110000|2022-01-26 23:18:30|13417.47|13297.47|13415.72|13295.72|13417.8|13297.8|13415.72|13295.72|8
1643239120000|2022-01-26 23:18:40|13415.59|13295.59|13414.24|13294.24|13416.48|13296.48|13413.63|13293.63|10
1643239130000|2022-01-26 23:18:50|13414.44|13294.44|13415.89|13295.89|13415.9|13295.9|13413.52|13293.52|10
1643239140000|2022-01-26 23:19:00|13416.18|13296.18|13417.89|13297.89|13418.18|13298.18|13416.18|13296.18|10
1643239150000|2022-01-26 23:19:10|13417.91|13297.91|13417.05|13297.05|13418.23|13298.23|13416.9|13296.9|10
1643239160000|2022-01-26 23:19:20|13416.83|13296.83|13416.17|13296.17|13416.83|13296.83|13415.76|13295.76|10
1643239170000|2022-01-26 23:19:30|13416.11|13296.11|13417.56|13297.56|13417.56|13297.56|13416.11|13296.11|10
1643239180000|2022-01-26 23:19:40|13417.24|13297.24|13420.74|13300.74|13420.74|13300.74|13416.66|13296.66|10
1643239190000|2022-01-26 23:19:50|13421.53|13301.53|13427.58|13307.58|13427.58|13307.58|13421.53|13301.53|10
1643239200000|2022-01-26 23:20:00|13427.52|13307.52|13433.84|13313.84|13433.84|13313.84|13427.52|13307.52|10
1643239210000|2022-01-26 23:20:10|13434.17|13314.17|13436.13|13316.13|13436.33|13316.33|13433.83|13313.83|10
1643239220000|2022-01-26 23:20:20|13436.63|13316.63|13441.11|13321.11|13441.11|13321.11|13436.17|13316.17|10
1643239230000|2022-01-26 23:20:30|13443.3|13323.3|13452.72|13332.72|13452.82|13332.82|13443.3|13323.3|10
1643239240000|2022-01-26 23:20:40|13452.83|13332.83|13454.41|13334.41|13454.41|13334.41|13451.98|13331.98|10
1643239250000|2022-01-26 23:20:50|13454.68|13334.68|13452.49|13332.49|13454.68|13334.68|13452.49|13332.49|10
1643239260000|2022-01-26 23:21:00|13452.65|13332.65|13452.69|13332.69|13453.18|13333.18|13452.27|13332.27|10
1643239270000|2022-01-26 23:21:10|13451.99|13331.99|13452.86|13332.86|13453.16|13333.16|13450.79|13330.79|10
1643239280000|2022-01-26 23:21:20|13452.59|13332.59|13451.63|13331.63|13452.9|13332.9|13451.29|13331.29|10
1643239290000|2022-01-26 23:21:30|13451.52|13331.52|13452.76|13332.76|13452.76|13332.76|13451.19|13331.19|10
1643239300000|2022-01-26 23:21:40|13452.77|13332.77|13455.11|13335.11|13455.11|13335.11|13452.56|13332.56|9
1643239310000|2022-01-26 23:21:50|13456.44|13336.44|13459.68|13339.68|13459.68|13339.68|13456.44|13336.44|10
1643239320000|2022-01-26 23:22:00|13459.66|13339.66|13461.41|13341.41|13461.57|13341.57|13459.66|13339.66|10
1643239330000|2022-01-26 23:22:10|13461.17|13341.17|13464.37|13344.37|13464.37|13344.37|13461.17|13341.17|10
1643239340000|2022-01-26 23:22:20|13465.38|13345.38|13465.82|13345.82|13467.07|13347.07|13465.15|13345.15|10
1643239350000|2022-01-26 23:22:30|13466.01|13346.01|13466.81|13346.81|13466.81|13346.81|13465.58|13345.58|10
1643239360000|2022-01-26 23:22:40|13466.46|13346.46|13469.91|13349.91|13470.14|13350.14|13465.75|13345.75|10
1643239370000|2022-01-26 23:22:50|13470.14|13350.14|13473.09|13353.09|13473.3|13353.3|13470.14|13350.14|10
1643239380000|2022-01-26 23:23:00|13472.51|13352.51|13467.95|13347.95|13473.33|13353.33|13467.95|13347.95|10
1643239390000|2022-01-26 23:23:10|13467.3|13347.3|13460.56|13340.56|13467.3|13347.3|13460.56|13340.56|10
1643239400000|2022-01-26 23:23:20|13459.93|13339.93|13459.99|13339.99|13459.99|13339.99|13458.55|13338.55|9
1643239410000|2022-01-26 23:23:30|13461.44|13341.44|13467.49|13347.49|13467.49|13347.49|13461.44|13341.44|10
1643239420000|2022-01-26 23:23:40|13468.14|13348.14|13469.11|13349.11|13469.31|13349.31|13467.97|13347.97|10
1643239430000|2022-01-26 23:23:50|13468.86|13348.86|13471.71|13351.71|13471.71|13351.71|13468.86|13348.86|10
1643239440000|2022-01-26 23:24:00|13471.49|13351.49|13471.87|13351.87|13472.33|13352.33|13470.89|13350.89|10
1643239450000|2022-01-26 23:24:10|13471.97|13351.97|13473.15|13353.15|13473.15|13353.15|13471.79|13351.79|10
1643239460000|2022-01-26 23:24:20|13473.29|13353.29|13474.21|13354.21|13474.45|13354.45|13473.29|13353.29|9
1643239470000|2022-01-26 23:24:30|13474.29|13354.29|13474.17|13354.17|13474.7|13354.7|13474.01|13354.01|10
1643239480000|2022-01-26 23:24:40|13474.16|13354.16|13477.84|13357.84|13477.84|13357.84|13474.16|13354.16|10
1643239490000|2022-01-26 23:24:50|13479.27|13359.27|13485.49|13365.49|13485.49|13365.49|13479.14|13359.14|10
1643239500000|2022-01-26 23:25:00|13486.4|13366.4|13487.52|13367.52|13488.2|13368.2|13485.67|13365.67|9
1643239510000|2022-01-26 23:25:10|13487.89|13367.89|13487.75|13367.75|13488.29|13368.29|13487.75|13367.75|10
1643239520000|2022-01-26 23:25:20|13487.74|13367.74|13486|13366|13487.74|13367.74|13485.67|13365.67|10
1643239530000|2022-01-26 23:25:30|13485.37|13365.37|13480.36|13360.36|13485.37|13365.37|13480.36|13360.36|10
1643239540000|2022-01-26 23:25:40|13479.9|13359.9|13479.64|13359.64|13481.1|13361.1|13479.64|13359.64|10
1643239550000|2022-01-26 23:25:50|13479.36|13359.36|13477.88|13357.88|13479.36|13359.36|13477.88|13357.88|10
1643239560000|2022-01-26 23:26:00|13478.12|13358.12|13477.56|13357.56|13478.42|13358.42|13476.76|13356.76|10
1643239570000|2022-01-26 23:26:10|13477.54|13357.54|13478.9|13358.9|13478.9|13358.9|13477.07|13357.07|10
1643239580000|2022-01-26 23:26:20|13479.06|13359.06|13477.21|13357.21|13479.27|13359.27|13477.21|13357.21|10
1643239590000|2022-01-26 23:26:30|13477.25|13357.25|13477.6|13357.6|13477.6|13357.6|13476.5|13356.5|10
1643239600000|2022-01-26 23:26:40|13477.98|13357.98|13487.26|13367.26|13487.26|13367.26|13477.98|13357.98|10
1643239610000|2022-01-26 23:26:50|13487.47|13367.47|13486.47|13366.47|13488.36|13368.36|13485.69|13365.69|10
1643239620000|2022-01-26 23:27:00|13486.9|13366.9|13486.47|13366.47|13487.36|13367.36|13486.47|13366.47|9
1643239630000|2022-01-26 23:27:10|13486.61|13366.61|13484.68|13364.68|13486.61|13366.61|13484.68|13364.68|10
1643239640000|2022-01-26 23:27:20|13484.69|13364.69|13483.49|13363.49|13484.69|13364.69|13483.49|13363.49|10
1643239650000|2022-01-26 23:27:30|13482.46|13362.46|13482.13|13362.13|13482.8|13362.8|13482.02|13362.02|10
1643239660000|2022-01-26 23:27:40|13481.9|13361.9|13483.42|13363.42|13483.42|13363.42|13481.09|13361.09|10
1643239670000|2022-01-26 23:27:50|13483.64|13363.64|13483.66|13363.66|13483.89|13363.89|13483.3|13363.3|10
1643239680000|2022-01-26 23:28:00|13482.86|13362.86|13482.51|13362.51|13482.86|13362.86|13481.96|13361.96|10
1643239690000|2022-01-26 23:28:10|13482.5|13362.5|13480.5|13360.5|13482.61|13362.61|13480.5|13360.5|9
1643239700000|2022-01-26 23:28:20|13480.68|13360.68|13480.48|13360.48|13480.76|13360.76|13479.91|13359.91|10
1643239710000|2022-01-26 23:28:30|13479.9|13359.9|13477.86|13357.86|13479.9|13359.9|13477.86|13357.86|10
1643239720000|2022-01-26 23:28:40|13477.66|13357.66|13475.76|13355.76|13477.78|13357.78|13475.76|13355.76|10
1643239730000|2022-01-26 23:28:50|13475.93|13355.93|13474.58|13354.58|13476.04|13356.04|13474.58|13354.58|10
1643239740000|2022-01-26 23:29:00|13474.65|13354.65|13473.09|13353.09|13474.65|13354.65|13473.09|13353.09|9
1643239750000|2022-01-26 23:29:10|13472.71|13352.71|13473.31|13353.31|13473.31|13353.31|13471.2|13351.2|10
1643239760000|2022-01-26 23:29:20|13474.64|13354.64|13477.01|13357.01|13477.01|13357.01|13474.64|13354.64|10
1643239770000|2022-01-26 23:29:30|13478.2|13358.2|13484.59|13364.59|13484.59|13364.59|13478.2|13358.2|10
1643239780000|2022-01-26 23:29:40|13485.43|13365.43|13488.23|13368.23|13488.23|13368.23|13485.36|13365.36|9
1643239790000|2022-01-26 23:29:50|13488.39|13368.39|13491.21|13371.21|13491.21|13371.21|13488.39|13368.39|9
1643239800000|2022-01-26 23:30:00|13491.55|13371.55|13490.43|13370.43|13491.63|13371.63|13490.24|13370.24|10
1643239810000|2022-01-26 23:30:10|13491.21|13371.21|13491.45|13371.45|13491.53|13371.53|13490.66|13370.66|10
1643239820000|2022-01-26 23:30:20|13491.35|13371.35|13490.98|13370.98|13491.76|13371.76|13490.52|13370.52|10
1643239830000|2022-01-26 23:30:30|13490.31|13370.31|13489.93|13369.93|13492.08|13372.08|13489.93|13369.93|10
1643239840000|2022-01-26 23:30:40|13489.46|13369.46|13490.27|13370.27|13490.29|13370.29|13489.46|13369.46|10
1643239850000|2022-01-26 23:30:50|13490.34|13370.34|13489.8|13369.8|13491.01|13371.01|13489.8|13369.8|8
1643239860000|2022-01-26 23:31:00|13489.36|13369.36|13493.96|13373.96|13493.96|13373.96|13489.36|13369.36|10
1643239870000|2022-01-26 23:31:10|13494.36|13374.36|13495.64|13375.64|13496.24|13376.24|13494.36|13374.36|10
1643239880000|2022-01-26 23:31:20|13495.28|13375.28|13494.52|13374.52|13495.28|13375.28|13493.56|13373.56|10
1643239890000|2022-01-26 23:31:30|13495.34|13375.34|13496.49|13376.49|13496.54|13376.54|13495.1|13375.1|10
1643239900000|2022-01-26 23:31:40|13497.57|13377.57|13496.56|13376.56|13499.3|13379.3|13496.56|13376.56|10
1643239910000|2022-01-26 23:31:50|13496.06|13376.06|13495.15|13375.15|13496.06|13376.06|13494.55|13374.55|9
1643239920000|2022-01-26 23:32:00|13495.05|13375.05|13495.06|13375.06|13496.77|13376.77|13495.05|13375.05|10
1643239930000|2022-01-26 23:32:10|13495.2|13375.2|13494.93|13374.93|13495.47|13375.47|13494.15|13374.15|10
1643239940000|2022-01-26 23:32:20|13495.36|13375.36|13497.47|13377.47|13497.47|13377.47|13495.36|13375.36|10
1643239950000|2022-01-26 23:32:30|13498.83|13378.83|13502.83|13382.83|13502.83|13382.83|13498.83|13378.83|9
1643239960000|2022-01-26 23:32:40|13502.68|13382.68|13505.77|13385.77|13506.03|13386.03|13502.68|13382.68|10
1643239970000|2022-01-26 23:32:50|13505.74|13385.74|13505.46|13385.46|13505.83|13385.83|13505.39|13385.39|10
1643239980000|2022-01-26 23:33:00|13505.62|13385.62|13504.72|13384.72|13505.72|13385.72|13504.47|13384.47|9
1643239990000|2022-01-26 23:33:10|13504.82|13384.82|13503.26|13383.26|13504.82|13384.82|13503.24|13383.24|10
1643240000000|2022-01-26 23:33:20|13502.5|13382.5|13493.49|13373.49|13502.5|13382.5|13493.49|13373.49|10
1643240010000|2022-01-26 23:33:30|13493.2|13373.2|13490.49|13370.49|13493.2|13373.2|13489.94|13369.94|9
1643240020000|2022-01-26 23:33:40|13490.72|13370.72|13490.82|13370.82|13491.69|13371.69|13490.06|13370.06|10
1643240030000|2022-01-26 23:33:50|13490.94|13370.94|13492.44|13372.44|13492.44|13372.44|13490.89|13370.89|9
1643240040000|2022-01-26 23:34:00|13492.2|13372.2|13492.33|13372.33|13492.68|13372.68|13491.86|13371.86|10
1643240050000|2022-01-26 23:34:10|13492.15|13372.15|13490.04|13370.04|13493.2|13373.2|13490.04|13370.04|10
1643240060000|2022-01-26 23:34:20|13489.66|13369.66|13483.61|13363.61|13489.66|13369.66|13483.48|13363.48|10
1643240070000|2022-01-26 23:34:30|13483.24|13363.24|13479.17|13359.17|13483.24|13363.24|13479.17|13359.17|10
1643240080000|2022-01-26 23:34:40|13478.48|13358.48|13477.61|13357.61|13479.18|13359.18|13477.33|13357.33|10
1643240090000|2022-01-26 23:34:50|13477.31|13357.31|13476.53|13356.53|13477.31|13357.31|13476.36|13356.36|10
1643240100000|2022-01-26 23:35:00|13476.64|13356.64|13474.77|13354.77|13476.64|13356.64|13474.77|13354.77|10
1643240110000|2022-01-26 23:35:10|13474.62|13354.62|13477.66|13357.66|13477.66|13357.66|13474.41|13354.41|10
1643240120000|2022-01-26 23:35:20|13477.79|13357.79|13478.85|13358.85|13479.38|13359.38|13477.65|13357.65|10
1643240130000|2022-01-26 23:35:30|13478.91|13358.91|13478.02|13358.02|13478.91|13358.91|13478.02|13358.02|10
1643240140000|2022-01-26 23:35:40|13478.34|13358.34|13482.6|13362.6|13482.6|13362.6|13478.34|13358.34|10
1643240150000|2022-01-26 23:35:50|13483.25|13363.25|13483.81|13363.81|13484.36|13364.36|13483.25|13363.25|10
1643240160000|2022-01-26 23:36:00|13483.68|13363.68|13485.16|13365.16|13485.16|13365.16|13483.38|13363.38|10
1643240170000|2022-01-26 23:36:10|13485.4|13365.4|13489.08|13369.08|13489.08|13369.08|13485.4|13365.4|10
1643240180000|2022-01-26 23:36:20|13489.12|13369.12|13489.38|13369.38|13489.91|13369.91|13489.12|13369.12|10
1643240190000|2022-01-26 23:36:30|13489.15|13369.15|13486.39|13366.39|13489.22|13369.22|13486.39|13366.39|10
1643240200000|2022-01-26 23:36:40|13485.76|13365.76|13483.13|13363.13|13485.76|13365.76|13482.8|13362.8|10
1643240210000|2022-01-26 23:36:50|13483.1|13363.1|13482.57|13362.57|13483.62|13363.62|13481.83|13361.83|10
1643240220000|2022-01-26 23:37:00|13482.79|13362.79|13482.95|13362.95|13483.35|13363.35|13482.79|13362.79|10
1643240230000|2022-01-26 23:37:10|13482.98|13362.98|13482.76|13362.76|13483.44|13363.44|13482.35|13362.35|10
1643240240000|2022-01-26 23:37:20|13483.08|13363.08|13485.05|13365.05|13485.05|13365.05|13482.23|13362.23|9
1643240250000|2022-01-26 23:37:30|13485.42|13365.42|13487.63|13367.63|13487.63|13367.63|13485.42|13365.42|10
1643240260000|2022-01-26 23:37:40|13488.24|13368.24|13489.51|13369.51|13489.51|13369.51|13488.09|13368.09|10
1643240270000|2022-01-26 23:37:50|13488.66|13368.66|13489.16|13369.16|13489.47|13369.47|13488.66|13368.66|10
1643240280000|2022-01-26 23:38:00|13488.79|13368.79|13484.15|13364.15|13488.79|13368.79|13484.15|13364.15|10
1643240290000|2022-01-26 23:38:10|13483.55|13363.55|13480.15|13360.15|13483.55|13363.55|13480.15|13360.15|10
1643240300000|2022-01-26 23:38:20|13480.23|13360.23|13474.2|13354.2|13480.23|13360.23|13474.2|13354.2|10
1643240310000|2022-01-26 23:38:30|13473.55|13353.55|13468.41|13348.41|13473.8|13353.8|13468.24|13348.24|9
1643240320000|2022-01-26 23:38:40|13468.29|13348.29|13464.27|13344.27|13468.55|13348.55|13464.14|13344.14|10
1643240330000|2022-01-26 23:38:50|13463.32|13343.32|13462.38|13342.38|13463.33|13343.33|13462.22|13342.22|10
1643240340000|2022-01-26 23:39:00|13462.65|13342.65|13462.06|13342.06|13462.97|13342.97|13462.06|13342.06|8
1643240350000|2022-01-26 23:39:10|13462.03|13342.03|13462.03|13342.03|13462.08|13342.08|13461.53|13341.53|10
1643240360000|2022-01-26 23:39:20|13461.88|13341.88|13462.05|13342.05|13462.71|13342.71|13461.76|13341.76|10
1643240370000|2022-01-26 23:39:30|13461.8|13341.8|13457.96|13337.96|13461.8|13341.8|13457.96|13337.96|10
1643240380000|2022-01-26 23:39:40|13457.85|13337.85|13453.49|13333.49|13457.85|13337.85|13453.49|13333.49|10
1643240390000|2022-01-26 23:39:50|13452.8|13332.8|13452.02|13332.02|13452.8|13332.8|13452.02|13332.02|2
1643240830000|2022-01-26 23:47:10|13452.93|13332.93|13459.02|13339.02|13459.02|13339.02|13452.93|13332.93|10
1643240840000|2022-01-26 23:47:20|13459.2|13339.2|13465.07|13345.07|13465.07|13345.07|13459.2|13339.2|10
1643240850000|2022-01-26 23:47:30|13464.9|13344.9|13468.07|13348.07|13468.07|13348.07|13464.9|13344.9|10
1643240860000|2022-01-26 23:47:40|13468.51|13348.51|13469.13|13349.13|13471.12|13351.12|13468.51|13348.51|10
1643240870000|2022-01-26 23:47:50|13470.34|13350.34|13469.85|13349.85|13470.67|13350.67|13469.8|13349.8|9
1643240880000|2022-01-26 23:48:00|13469.39|13349.39|13462.5|13342.5|13469.39|13349.39|13462.31|13342.31|10
1643240890000|2022-01-26 23:48:10|13462.9|13342.9|13461.19|13341.19|13462.9|13342.9|13461.18|13341.18|10
1643240900000|2022-01-26 23:48:20|13461.07|13341.07|13459.89|13339.89|13461.07|13341.07|13459.89|13339.89|9
1643240910000|2022-01-26 23:48:30|13460.06|13340.06|13462.05|13342.05|13462.05|13342.05|13460.04|13340.04|10
1643240920000|2022-01-26 23:48:40|13461.57|13341.57|13461.75|13341.75|13462.34|13342.34|13461.57|13341.57|10
1643240930000|2022-01-26 23:48:50|13461.82|13341.82|13460.14|13340.14|13461.82|13341.82|13460.14|13340.14|10
1643240940000|2022-01-26 23:49:00|13460.05|13340.05|13460.12|13340.12|13460.19|13340.19|13459.59|13339.59|10
1643240950000|2022-01-26 23:49:10|13460.24|13340.24|13461.32|13341.32|13461.32|13341.32|13460.06|13340.06|10
1643240960000|2022-01-26 23:49:20|13461.53|13341.53|13461.59|13341.59|13461.59|13341.59|13461.1|13341.1|8
1643240970000|2022-01-26 23:49:30|13461.87|13341.87|13464.29|13344.29|13464.29|13344.29|13461.87|13341.87|10
1643240980000|2022-01-26 23:49:40|13464.23|13344.23|13463.98|13343.98|13464.23|13344.23|13463.25|13343.25|9
1643240990000|2022-01-26 23:49:50|13464.06|13344.06|13465.45|13345.45|13465.45|13345.45|13463.95|13343.95|10
1643241000000|2022-01-26 23:50:00|13465.43|13345.43|13465.17|13345.17|13466.57|13346.57|13465.17|13345.17|10
1643241010000|2022-01-26 23:50:10|13464.67|13344.67|13464.97|13344.97|13464.97|13344.97|13464.11|13344.11|10
1643241020000|2022-01-26 23:50:20|13464.44|13344.44|13463.89|13343.89|13464.44|13344.44|13463.66|13343.66|10
1643241030000|2022-01-26 23:50:30|13463.71|13343.71|13463.16|13343.16|13463.96|13343.96|13463.01|13343.01|10
1643241040000|2022-01-26 23:50:40|13463.34|13343.34|13464.05|13344.05|13464.05|13344.05|13463.34|13343.34|10
1643241050000|2022-01-26 23:50:50|13464.28|13344.28|13464.59|13344.59|13464.87|13344.87|13464.28|13344.28|9
1643241060000|2022-01-26 23:51:00|13464.64|13344.64|13461.54|13341.54|13464.64|13344.64|13461.54|13341.54|10
1643241070000|2022-01-26 23:51:10|13461.47|13341.47|13461.94|13341.94|13461.94|13341.94|13461.22|13341.22|10
1643241080000|2022-01-26 23:51:20|13462.03|13342.03|13465.17|13345.17|13465.17|13345.17|13462.03|13342.03|10
1643241090000|2022-01-26 23:51:30|13465.08|13345.08|13465.41|13345.41|13465.79|13345.79|13465.08|13345.08|10
1643241100000|2022-01-26 23:51:40|13465.3|13345.3|13461.41|13341.41|13465.3|13345.3|13461.41|13341.41|9
1643241110000|2022-01-26 23:51:50|13461.01|13341.01|13457.85|13337.85|13461.09|13341.09|13457.85|13337.85|10
1643241120000|2022-01-26 23:52:00|13456.97|13336.97|13451.64|13331.64|13456.97|13336.97|13451.41|13331.41|10
1643241130000|2022-01-26 23:52:10|13450.86|13330.86|13447.08|13327.08|13450.86|13330.86|13447.08|13327.08|9
1643241140000|2022-01-26 23:52:20|13446.81|13326.81|13439.13|13319.13|13446.81|13326.81|13439.13|13319.13|10
1643241150000|2022-01-26 23:52:30|13437.39|13317.39|13434.59|13314.59|13437.48|13317.48|13434.59|13314.59|10
1643241160000|2022-01-26 23:52:40|13434.6|13314.6|13432.33|13312.33|13434.6|13314.6|13431.78|13311.78|10
1643241170000|2022-01-26 23:52:50|13432.35|13312.35|13433|13313|13433|13313|13432.3|13312.3|10
1643241180000|2022-01-26 23:53:00|13433.08|13313.08|13435.14|13315.14|13435.3|13315.3|13433.08|13313.08|10
1643241190000|2022-01-26 23:53:10|13435.61|13315.61|13434.17|13314.17|13435.68|13315.68|13434.17|13314.17|10
1643241200000|2022-01-26 23:53:20|13434.37|13314.37|13431.74|13311.74|13434.37|13314.37|13431.39|13311.39|10
1643241210000|2022-01-26 23:53:30|13431.42|13311.42|13429.54|13309.54|13431.42|13311.42|13429.54|13309.54|10
1643241220000|2022-01-26 23:53:40|13429.5|13309.5|13425.34|13305.34|13429.5|13309.5|13425.34|13305.34|10
1643241230000|2022-01-26 23:53:50|13425.01|13305.01|13425.66|13305.66|13426.32|13306.32|13424.93|13304.93|10
1643241240000|2022-01-26 23:54:00|13425.54|13305.54|13425.91|13305.91|13426.02|13306.02|13425.54|13305.54|10
1643241250000|2022-01-26 23:54:10|13425.76|13305.76|13430.64|13310.64|13430.64|13310.64|13425.76|13305.76|10
1643241260000|2022-01-26 23:54:20|13430.56|13310.56|13431.86|13311.86|13432.15|13312.15|13430.56|13310.56|10
1643241270000|2022-01-26 23:54:30|13432.36|13312.36|13430.97|13310.97|13432.36|13312.36|13430.61|13310.61|10
1643241280000|2022-01-26 23:54:40|13431.68|13311.68|13428.18|13308.18|13431.68|13311.68|13428.18|13308.18|10
1643241290000|2022-01-26 23:54:50|13427.74|13307.74|13423.88|13303.88|13427.74|13307.74|13423.88|13303.88|10
1643241300000|2022-01-26 23:55:00|13424.14|13304.14|13423.14|13303.14|13424.14|13304.14|13423.07|13303.07|9
1643241310000|2022-01-26 23:55:10|13422.97|13302.97|13421.18|13301.18|13422.97|13302.97|13421.18|13301.18|10
1643241320000|2022-01-26 23:55:20|13421.13|13301.13|13417.29|13297.29|13421.13|13301.13|13417.29|13297.29|10
1643241330000|2022-01-26 23:55:30|13416.92|13296.92|13416.94|13296.94|13416.94|13296.94|13415.18|13295.18|10
1643241340000|2022-01-26 23:55:40|13417.13|13297.13|13418.89|13298.89|13418.95|13298.95|13416.2|13296.2|10
1643241350000|2022-01-26 23:55:50|13419.93|13299.93|13421.95|13301.95|13421.95|13301.95|13419.93|13299.93|9
1643241360000|2022-01-26 23:56:00|13421.82|13301.82|13423.37|13303.37|13423.37|13303.37|13421.41|13301.41|9
1643241370000|2022-01-26 23:56:10|13423.73|13303.73|13428.74|13308.74|13429.01|13309.01|13423.73|13303.73|10
1643241380000|2022-01-26 23:56:20|13428.22|13308.22|13428.19|13308.19|13428.22|13308.22|13427.31|13307.31|10
1643241390000|2022-01-26 23:56:30|13428.63|13308.63|13429.87|13309.87|13429.87|13309.87|13428.63|13308.63|9
1643241400000|2022-01-26 23:56:40|13430.07|13310.07|13431.8|13311.8|13432.14|13312.14|13430.07|13310.07|10
1643241410000|2022-01-26 23:56:50|13431.95|13311.95|13434.41|13314.41|13434.41|13314.41|13431.95|13311.95|10
1643241420000|2022-01-26 23:57:00|13434.47|13314.47|13437.74|13317.74|13437.74|13317.74|13434.47|13314.47|10
1643241430000|2022-01-26 23:57:10|13438.32|13318.32|13442.41|13322.41|13442.41|13322.41|13438.32|13318.32|10
1643241440000|2022-01-26 23:57:20|13442.39|13322.39|13444.97|13324.97|13445.42|13325.42|13442.39|13322.39|10
1643241450000|2022-01-26 23:57:30|13444.59|13324.59|13444.03|13324.03|13444.71|13324.71|13443.86|13323.86|10
1643241460000|2022-01-26 23:57:40|13443.88|13323.88|13442.62|13322.62|13443.88|13323.88|13442.53|13322.53|9
1643241470000|2022-01-26 23:57:50|13443.14|13323.14|13441.97|13321.97|13443.46|13323.46|13441.97|13321.97|9
1643241480000|2022-01-26 23:58:00|13440.96|13320.96|13440.2|13320.2|13440.96|13320.96|13439.26|13319.26|9
1643241490000|2022-01-26 23:58:10|13440.4|13320.4|13441.16|13321.16|13441.62|13321.62|13440.07|13320.07|10
1643241500000|2022-01-26 23:58:20|13440.88|13320.88|13441.46|13321.46|13441.52|13321.52|13440.73|13320.73|10
1643241510000|2022-01-26 23:58:30|13441.36|13321.36|13441|13321|13441.4|13321.4|13441|13321|10
1643241520000|2022-01-26 23:58:40|13441.11|13321.11|13436.89|13316.89|13441.5|13321.5|13436.89|13316.89|10
1643241530000|2022-01-26 23:58:50|13436.81|13316.81|13432.19|13312.19|13436.81|13316.81|13432.19|13312.19|10
1643241540000|2022-01-26 23:59:00|13432.09|13312.09|13427.56|13307.56|13432.09|13312.09|13427.56|13307.56|10
1643241550000|2022-01-26 23:59:10|13426.66|13306.66|13424.18|13304.18|13426.66|13306.66|13424.18|13304.18|10
1643241560000|2022-01-26 23:59:20|13424.32|13304.32|13423.6|13303.6|13424.55|13304.55|13423.57|13303.57|10
1643241570000|2022-01-26 23:59:30|13423.42|13303.42|13422.83|13302.83|13423.63|13303.63|13422.63|13302.63|10
1643241580000|2022-01-26 23:59:40|13422.82|13302.82|13422.55|13302.55|13423.1|13303.1|13422.38|13302.38|10
1643241590000|2022-01-26 23:59:50|13422.66|13302.66|13423.4|13303.4|13423.4|13303.4|13422.66|13302.66|10
1643241600000|2022-01-27 00:00:00|13423.99|13303.99|13424.93|13304.93|13425.14|13305.14|13423.99|13303.99|10
1643241610000|2022-01-27 00:00:10|13423.23|13303.23|13420.25|13300.25|13424.02|13304.02|13420.25|13300.25|10
1643241620000|2022-01-27 00:00:20|13420.11|13300.11|13417.8|13297.8|13420.3|13300.3|13417.8|13297.8|10
1643241630000|2022-01-27 00:00:30|13418.13|13298.13|13413.99|13293.99|13418.13|13298.13|13413.99|13293.99|10
1643241640000|2022-01-27 00:00:40|13413.45|13293.45|13409.13|13289.13|13413.45|13293.45|13409.13|13289.13|10
1643241650000|2022-01-27 00:00:50|13408.81|13288.81|13408.5|13288.5|13409.87|13289.87|13408.5|13288.5|8
1643241660000|2022-01-27 00:01:00|13408.21|13288.21|13401.6|13281.6|13408.27|13288.27|13401.6|13281.6|10
1643241670000|2022-01-27 00:01:10|13400.68|13280.68|13391.98|13271.98|13400.72|13280.72|13391.98|13271.98|10
1643241680000|2022-01-27 00:01:20|13391.59|13271.59|13387.94|13267.94|13391.59|13271.59|13387.94|13267.94|10
1643241690000|2022-01-27 00:01:30|13387.45|13267.45|13386.74|13266.74|13387.45|13267.45|13386.36|13266.36|10
1643241700000|2022-01-27 00:01:40|13386.6|13266.6|13388.41|13268.41|13389.23|13269.23|13385.43|13265.43|10
1643241710000|2022-01-27 00:01:50|13388.15|13268.15|13384.78|13264.78|13388.8|13268.8|13383.69|13263.69|10
1643241720000|2022-01-27 00:02:00|13383.91|13263.91|13382.16|13262.16|13383.91|13263.91|13382.16|13262.16|10
1643241730000|2022-01-27 00:02:10|13381.93|13261.93|13377.24|13257.24|13381.93|13261.93|13376.39|13256.39|10
1643241740000|2022-01-27 00:02:20|13377.29|13257.29|13374.61|13254.61|13377.37|13257.37|13374.61|13254.61|10
1643241750000|2022-01-27 00:02:30|13374.94|13254.94|13371.62|13251.62|13374.94|13254.94|13371.62|13251.62|10
1643241760000|2022-01-27 00:02:40|13371.39|13251.39|13368.86|13248.86|13371.39|13251.39|13368.44|13248.44|10
1643241770000|2022-01-27 00:02:50|13369.01|13249.01|13367.87|13247.87|13369.01|13249.01|13367.75|13247.75|10
1643241780000|2022-01-27 00:03:00|13366.98|13246.98|13368.24|13248.24|13368.24|13248.24|13366.98|13246.98|10
1643241790000|2022-01-27 00:03:10|13368.3|13248.3|13373.39|13253.39|13373.39|13253.39|13368.3|13248.3|9
1643241800000|2022-01-27 00:03:20|13372.96|13252.96|13376.99|13256.99|13377.35|13257.35|13372.96|13252.96|10
1643241810000|2022-01-27 00:03:30|13377.86|13257.86|13383.73|13263.73|13383.73|13263.73|13377.78|13257.78|9
1643241820000|2022-01-27 00:03:40|13384.31|13264.31|13394.71|13274.71|13394.71|13274.71|13384.31|13264.31|10
1643241830000|2022-01-27 00:03:50|13394.81|13274.81|13408.44|13288.44|13408.44|13288.44|13394.81|13274.81|10
1643241840000|2022-01-27 00:04:00|13408.32|13288.32|13411.78|13291.78|13411.78|13291.78|13408.32|13288.32|10
1643241850000|2022-01-27 00:04:10|13411.36|13291.36|13414.63|13294.63|13415.02|13295.02|13411.36|13291.36|10
1643241860000|2022-01-27 00:04:20|13415.2|13295.2|13417.22|13297.22|13418.09|13298.09|13414.66|13294.66|8
1643241870000|2022-01-27 00:04:30|13416.77|13296.77|13421.41|13301.41|13421.41|13301.41|13416.77|13296.77|10
1643241880000|2022-01-27 00:04:40|13420.88|13300.88|13421.93|13301.93|13422.22|13302.22|13420.88|13300.88|9
1643241890000|2022-01-27 00:04:50|13422.52|13302.52|13425.28|13305.28|13425.28|13305.28|13422.34|13302.34|10
1643241900000|2022-01-27 00:05:00|13425.79|13305.79|13433.13|13313.13|13433.13|13313.13|13425.79|13305.79|10
1643241910000|2022-01-27 00:05:10|13432.92|13312.92|13435.84|13315.84|13435.84|13315.84|13432.92|13312.92|10
1643241920000|2022-01-27 00:05:20|13435.97|13315.97|13434.85|13314.85|13436.94|13316.94|13434.69|13314.69|10
1643241930000|2022-01-27 00:05:30|13434.34|13314.34|13434.27|13314.27|13434.34|13314.34|13433.45|13313.45|10
1643241940000|2022-01-27 00:05:40|13434.84|13314.84|13438.27|13318.27|13438.27|13318.27|13434.84|13314.84|10
1643241950000|2022-01-27 00:05:50|13438.36|13318.36|13440.65|13320.65|13440.84|13320.84|13438.36|13318.36|10
1643241960000|2022-01-27 00:06:00|13441.37|13321.37|13444.35|13324.35|13444.35|13324.35|13441.37|13321.37|10
1643241970000|2022-01-27 00:06:10|13443.65|13323.65|13447.51|13327.51|13448.96|13328.96|13443.34|13323.34|10
1643241980000|2022-01-27 00:06:20|13447.36|13327.36|13445.61|13325.61|13447.36|13327.36|13445.44|13325.44|10
1643241990000|2022-01-27 00:06:30|13445.47|13325.47|13441.07|13321.07|13445.47|13325.47|13441.07|13321.07|10
1643242000000|2022-01-27 00:06:40|13440.83|13320.83|13438.5|13318.5|13440.83|13320.83|13438.5|13318.5|10
1643242010000|2022-01-27 00:06:50|13438.53|13318.53|13445.84|13325.84|13445.84|13325.84|13438.53|13318.53|10
1643242020000|2022-01-27 00:07:00|13448.14|13328.14|13464.67|13344.67|13464.67|13344.67|13448.14|13328.14|10
1643242030000|2022-01-27 00:07:10|13465.3|13345.3|13477.89|13357.89|13477.89|13357.89|13465.3|13345.3|10
1643242040000|2022-01-27 00:07:20|13478.95|13358.95|13486.4|13366.4|13486.4|13366.4|13478.95|13358.95|9
1643242050000|2022-01-27 00:07:30|13487.06|13367.06|13493.4|13373.4|13493.4|13373.4|13487.06|13367.06|10
1643242060000|2022-01-27 00:07:40|13493.07|13373.07|13493.1|13373.1|13495.18|13375.18|13492.2|13372.2|10
1643242070000|2022-01-27 00:07:50|13492.5|13372.5|13481.25|13361.25|13492.98|13372.98|13481.25|13361.25|10
1643242080000|2022-01-27 00:08:00|13480.56|13360.56|13470.98|13350.98|13480.56|13360.56|13470.98|13350.98|10
1643242090000|2022-01-27 00:08:10|13471.23|13351.23|13470.24|13350.24|13472.27|13352.27|13470.24|13350.24|10
1643242100000|2022-01-27 00:08:20|13471.98|13351.98|13470.76|13350.76|13472.93|13352.93|13470.02|13350.02|10
1643242110000|2022-01-27 00:08:30|13471|13351|13472.02|13352.02|13472.16|13352.16|13471|13351|9
1643242120000|2022-01-27 00:08:40|13471.69|13351.69|13472.63|13352.63|13472.82|13352.82|13471.53|13351.53|10
1643242130000|2022-01-27 00:08:50|13472.39|13352.39|13473.64|13353.64|13473.64|13353.64|13472.31|13352.31|10
1643242140000|2022-01-27 00:09:00|13473.24|13353.24|13471.55|13351.55|13473.62|13353.62|13471.55|13351.55|10
1643242150000|2022-01-27 00:09:10|13472.15|13352.15|13474.47|13354.47|13474.47|13354.47|13472.15|13352.15|10
1643242160000|2022-01-27 00:09:20|13474.94|13354.94|13483.69|13363.69|13483.69|13363.69|13474.81|13354.81|10
1643242170000|2022-01-27 00:09:30|13483.76|13363.76|13489.43|13369.43|13489.63|13369.63|13483.76|13363.76|10
1643242180000|2022-01-27 00:09:40|13489.73|13369.73|13498.1|13378.1|13498.1|13378.1|13489.73|13369.73|10
1643242190000|2022-01-27 00:09:50|13498.75|13378.75|13504.37|13384.37|13504.37|13384.37|13498.75|13378.75|10
1643242200000|2022-01-27 00:10:00|13504.87|13384.87|13502.1|13382.1|13505.11|13385.11|13501.86|13381.86|10
1643242210000|2022-01-27 00:10:10|13502.87|13382.87|13500.34|13380.34|13502.87|13382.87|13500.34|13380.34|10
1643242220000|2022-01-27 00:10:20|13500.54|13380.54|13498.15|13378.15|13500.7|13380.7|13498.15|13378.15|10
1643242230000|2022-01-27 00:10:30|13497.93|13377.93|13497.18|13377.18|13498.39|13378.39|13497.18|13377.18|10
1643242240000|2022-01-27 00:10:40|13496.86|13376.86|13496.16|13376.16|13496.92|13376.92|13495.35|13375.35|10
1643242250000|2022-01-27 00:10:50|13496.25|13376.25|13496.62|13376.62|13496.77|13376.77|13495.91|13375.91|10
1643242260000|2022-01-27 00:11:00|13496.65|13376.65|13496.53|13376.53|13497.04|13377.04|13495.64|13375.64|10
1643242270000|2022-01-27 00:11:10|13495.91|13375.91|13492.68|13372.68|13496.2|13376.2|13492.68|13372.68|10
1643242280000|2022-01-27 00:11:20|13492.85|13372.85|13491.48|13371.48|13492.85|13372.85|13491.48|13371.48|10
1643242290000|2022-01-27 00:11:30|13491.58|13371.58|13489.61|13369.61|13491.58|13371.58|13489.6|13369.6|10
1643242300000|2022-01-27 00:11:40|13487.44|13367.44|13484.79|13364.79|13487.44|13367.44|13484.79|13364.79|10
1643242310000|2022-01-27 00:11:50|13484.89|13364.89|13484.38|13364.38|13484.89|13364.89|13483.58|13363.58|10
1643242320000|2022-01-27 00:12:00|13484.47|13364.47|13483.35|13363.35|13484.64|13364.64|13483.34|13363.34|10
1643242330000|2022-01-27 00:12:10|13483.31|13363.31|13486.01|13366.01|13486.01|13366.01|13483.1|13363.1|10
1643242340000|2022-01-27 00:12:20|13485.74|13365.74|13484.65|13364.65|13486.38|13366.38|13484.65|13364.65|10
1643242350000|2022-01-27 00:12:30|13484.83|13364.83|13484.19|13364.19|13484.98|13364.98|13484.19|13364.19|10
1643242360000|2022-01-27 00:12:40|13484.73|13364.73|13480.43|13360.43|13485.11|13365.11|13480.43|13360.43|9
1643242370000|2022-01-27 00:12:50|13480.03|13360.03|13475.29|13355.29|13480.03|13360.03|13475.29|13355.29|10
1643242380000|2022-01-27 00:13:00|13475.28|13355.28|13475.21|13355.21|13475.56|13355.56|13475.1|13355.1|10
1643242390000|2022-01-27 00:13:10|13477.01|13357.01|13479.44|13359.44|13479.44|13359.44|13477.01|13357.01|10
1643242400000|2022-01-27 00:13:20|13481.18|13361.18|13485.48|13365.48|13485.69|13365.69|13481.18|13361.18|10
1643242410000|2022-01-27 00:13:30|13484.61|13364.61|13484.02|13364.02|13484.61|13364.61|13482.62|13362.62|10
1643242420000|2022-01-27 00:13:40|13484.13|13364.13|13485.54|13365.54|13485.85|13365.85|13484.13|13364.13|10
1643242430000|2022-01-27 00:13:50|13486.24|13366.24|13493.9|13373.9|13493.9|13373.9|13486.24|13366.24|10
1643242440000|2022-01-27 00:14:00|13493.88|13373.88|13492.39|13372.39|13494.83|13374.83|13492.39|13372.39|10
1643242450000|2022-01-27 00:14:10|13491.93|13371.93|13488.13|13368.13|13491.93|13371.93|13488.13|13368.13|9
1643242460000|2022-01-27 00:14:20|13487.1|13367.1|13488.51|13368.51|13488.96|13368.96|13487.1|13367.1|10
1643242470000|2022-01-27 00:14:30|13488.4|13368.4|13491.22|13371.22|13491.23|13371.23|13488.4|13368.4|10
1643242480000|2022-01-27 00:14:40|13491.73|13371.73|13490.56|13370.56|13491.75|13371.75|13490.56|13370.56|10
1643242490000|2022-01-27 00:14:50|13490.45|13370.45|13491.92|13371.92|13492.19|13372.19|13489.74|13369.74|10
1643242500000|2022-01-27 00:15:00|13491.94|13371.94|13491.27|13371.27|13492.35|13372.35|13491.2|13371.2|10
1643242510000|2022-01-27 00:15:10|13491.41|13371.41|13492.34|13372.34|13492.52|13372.52|13490.98|13370.98|10
1643242520000|2022-01-27 00:15:20|13492.3|13372.3|13487.01|13367.01|13492.3|13372.3|13487.01|13367.01|10
1643242530000|2022-01-27 00:15:30|13486.39|13366.39|13485.07|13365.07|13486.39|13366.39|13484.75|13364.75|10
1643242540000|2022-01-27 00:15:40|13484.41|13364.41|13484.02|13364.02|13484.41|13364.41|13484.02|13364.02|10
1643242550000|2022-01-27 00:15:50|13483.8|13363.8|13487.68|13367.68|13487.68|13367.68|13483.8|13363.8|9
1643242560000|2022-01-27 00:16:00|13488.04|13368.04|13492.51|13372.51|13492.51|13372.51|13488.04|13368.04|10
1643242570000|2022-01-27 00:16:10|13492.92|13372.92|13500.05|13380.05|13500.05|13380.05|13492.73|13372.73|10
1643242580000|2022-01-27 00:16:20|13500.3|13380.3|13506.73|13386.73|13506.73|13386.73|13500.3|13380.3|10
1643242590000|2022-01-27 00:16:30|13507.35|13387.35|13510.54|13390.54|13510.54|13390.54|13507.35|13387.35|10
1643242600000|2022-01-27 00:16:40|13510.49|13390.49|13509.85|13389.85|13510.69|13390.69|13508.67|13388.67|10
1643242610000|2022-01-27 00:16:50|13512.07|13392.07|13516.48|13396.48|13516.48|13396.48|13512.07|13392.07|10
1643242620000|2022-01-27 00:17:00|13516.92|13396.92|13522.45|13402.45|13522.45|13402.45|13516.92|13396.92|10
1643242630000|2022-01-27 00:17:10|13522.71|13402.71|13527.54|13407.54|13527.54|13407.54|13522.71|13402.71|10
1643242640000|2022-01-27 00:17:20|13528.37|13408.37|13534.48|13414.48|13534.48|13414.48|13528.37|13408.37|10
1643242650000|2022-01-27 00:17:30|13534.43|13414.43|13533.57|13413.57|13534.43|13414.43|13533.57|13413.57|10
1643242660000|2022-01-27 00:17:40|13533.28|13413.28|13532.89|13412.89|13533.7|13413.7|13532.89|13412.89|10
1643242670000|2022-01-27 00:17:50|13533.26|13413.26|13533.69|13413.69|13533.82|13413.82|13533.26|13413.26|9
1643242680000|2022-01-27 00:18:00|13533.51|13413.51|13535.38|13415.38|13535.72|13415.72|13533.51|13413.51|9
1643242690000|2022-01-27 00:18:10|13535.17|13415.17|13532.78|13412.78|13535.17|13415.17|13532.78|13412.78|10
1643242700000|2022-01-27 00:18:20|13532.96|13412.96|13535.06|13415.06|13535.06|13415.06|13532.96|13412.96|10
1643242710000|2022-01-27 00:18:30|13534.95|13414.95|13531.71|13411.71|13534.95|13414.95|13531.71|13411.71|10
1643242720000|2022-01-27 00:18:40|13531.16|13411.16|13528.58|13408.58|13531.39|13411.39|13528.58|13408.58|10
1643242730000|2022-01-27 00:18:50|13528.27|13408.27|13527.97|13407.97|13528.98|13408.98|13527.57|13407.57|10
1643242740000|2022-01-27 00:19:00|13528.62|13408.62|13524.65|13404.65|13528.62|13408.62|13524.65|13404.65|10
1643242750000|2022-01-27 00:19:10|13524.53|13404.53|13521.45|13401.45|13524.53|13404.53|13521.32|13401.32|10
1643242760000|2022-01-27 00:19:20|13521.52|13401.52|13516.49|13396.49|13521.63|13401.63|13516.49|13396.49|10
1643242770000|2022-01-27 00:19:30|13515.97|13395.97|13519.46|13399.46|13519.46|13399.46|13515.97|13395.97|9
1643242780000|2022-01-27 00:19:40|13519.65|13399.65|13522.17|13402.17|13522.17|13402.17|13519.04|13399.04|10
1643242790000|2022-01-27 00:19:50|13522.69|13402.69|13521.49|13401.49|13522.69|13402.69|13521.42|13401.42|10
1643242800000|2022-01-27 00:20:00|13521.75|13401.75|13522.73|13402.73|13523.08|13403.08|13521.75|13401.75|10
1643242810000|2022-01-27 00:20:10|13522.51|13402.51|13519.24|13399.24|13522.67|13402.67|13519.24|13399.24|10
1643242820000|2022-01-27 00:20:20|13519.65|13399.65|13517.45|13397.45|13519.73|13399.73|13517.45|13397.45|10
1643242830000|2022-01-27 00:20:30|13517|13397|13514.57|13394.57|13517.03|13397.03|13514.57|13394.57|10
1643242840000|2022-01-27 00:20:40|13514.48|13394.48|13514.23|13394.23|13514.48|13394.48|13513.32|13393.32|10
1643242850000|2022-01-27 00:20:50|13514.59|13394.59|13511.85|13391.85|13514.59|13394.59|13511.5|13391.5|10
1643242860000|2022-01-27 00:21:00|13511.47|13391.47|13510.84|13390.84|13511.47|13391.47|13509.91|13389.91|10
1643242870000|2022-01-27 00:21:10|13511|13391|13509.09|13389.09|13511|13391|13508.87|13388.87|10
1643242880000|2022-01-27 00:21:20|13508.87|13388.87|13509.45|13389.45|13509.92|13389.92|13508.66|13388.66|10
1643242890000|2022-01-27 00:21:30|13509.09|13389.09|13512.22|13392.22|13512.5|13392.5|13509.09|13389.09|10
1643242900000|2022-01-27 00:21:40|13512.47|13392.47|13513.79|13393.79|13514.03|13394.03|13512.36|13392.36|10
1643242910000|2022-01-27 00:21:50|13514.49|13394.49|13517.88|13397.88|13517.88|13397.88|13514.49|13394.49|10
1643242920000|2022-01-27 00:22:00|13518.13|13398.13|13517.25|13397.25|13519.13|13399.13|13517.25|13397.25|10
1643242930000|2022-01-27 00:22:10|13516.91|13396.91|13515.15|13395.15|13517.22|13397.22|13515.11|13395.11|9
1643242940000|2022-01-27 00:22:20|13514.72|13394.72|13517.31|13397.31|13517.31|13397.31|13514.72|13394.72|10
1643242950000|2022-01-27 00:22:30|13517.13|13397.13|13518.94|13398.94|13519.02|13399.02|13517.13|13397.13|9
1643242960000|2022-01-27 00:22:40|13518.99|13398.99|13522.66|13402.66|13522.66|13402.66|13518.99|13398.99|10
1643242970000|2022-01-27 00:22:50|13523.79|13403.79|13526.72|13406.72|13526.72|13406.72|13523.65|13403.65|10
1643242980000|2022-01-27 00:23:00|13527.4|13407.4|13526|13406|13527.48|13407.48|13526|13406|10
1643242990000|2022-01-27 00:23:10|13526.34|13406.34|13526.58|13406.58|13526.58|13406.58|13525.82|13405.82|10
1643243000000|2022-01-27 00:23:20|13526.48|13406.48|13529.29|13409.29|13529.29|13409.29|13526.48|13406.48|10
1643243010000|2022-01-27 00:23:30|13529.66|13409.66|13528.36|13408.36|13529.72|13409.72|13528.36|13408.36|9
1643243020000|2022-01-27 00:23:40|13527.42|13407.42|13523.06|13403.06|13527.42|13407.42|13523.06|13403.06|10
1643243030000|2022-01-27 00:23:50|13521.78|13401.78|13518.11|13398.11|13521.78|13401.78|13518.04|13398.04|10
1643243040000|2022-01-27 00:24:00|13517.62|13397.62|13516.56|13396.56|13517.69|13397.69|13516.16|13396.16|10
1643243050000|2022-01-27 00:24:10|13516.3|13396.3|13516.2|13396.2|13516.59|13396.59|13516.07|13396.07|10
1643243060000|2022-01-27 00:24:20|13515.8|13395.8|13514.22|13394.22|13516.01|13396.01|13513.87|13393.87|10
1643243070000|2022-01-27 00:24:30|13513.91|13393.91|13514.76|13394.76|13514.76|13394.76|13513.44|13393.44|10
1643243080000|2022-01-27 00:24:40|13514.59|13394.59|13516.95|13396.95|13516.95|13396.95|13514.59|13394.59|9
1643243090000|2022-01-27 00:24:50|13517.43|13397.43|13519.12|13399.12|13519.12|13399.12|13517.43|13397.43|10
1643243100000|2022-01-27 00:25:00|13519.47|13399.47|13518.05|13398.05|13519.8|13399.8|13518.05|13398.05|10
1643243110000|2022-01-27 00:25:10|13517.81|13397.81|13518.29|13398.29|13518.59|13398.59|13517.81|13397.81|10
1643243120000|2022-01-27 00:25:20|13518.11|13398.11|13519.42|13399.42|13519.42|13399.42|13517.93|13397.93|10
1643243130000|2022-01-27 00:25:30|13519.7|13399.7|13521.41|13401.41|13521.41|13401.41|13519.65|13399.65|10
1643243140000|2022-01-27 00:25:40|13521.48|13401.48|13522.98|13402.98|13522.98|13402.98|13521.48|13401.48|10
1643243150000|2022-01-27 00:25:50|13522.87|13402.87|13521.99|13401.99|13523.17|13403.17|13521.99|13401.99|10
1643243160000|2022-01-27 00:26:00|13522.05|13402.05|13520.35|13400.35|13522.29|13402.29|13520.35|13400.35|10
1643243170000|2022-01-27 00:26:10|13519.47|13399.47|13518.76|13398.76|13519.47|13399.47|13518.39|13398.39|10
1643243180000|2022-01-27 00:26:20|13518.61|13398.61|13521.26|13401.26|13521.26|13401.26|13518.25|13398.25|10
1643243190000|2022-01-27 00:26:30|13521.83|13401.83|13523.03|13403.03|13523.03|13403.03|13521.66|13401.66|10
1643243200000|2022-01-27 00:26:40|13523.96|13403.96|13527.2|13407.2|13527.2|13407.2|13523.96|13403.96|10
1643243210000|2022-01-27 00:26:50|13527.56|13407.56|13528.9|13408.9|13529.03|13409.03|13527.43|13407.43|10
1643243220000|2022-01-27 00:27:00|13528.92|13408.92|13526.85|13406.85|13528.92|13408.92|13526.65|13406.65|10
1643243230000|2022-01-27 00:27:10|13527.08|13407.08|13527.17|13407.17|13527.17|13407.17|13526.68|13406.68|8
1643243240000|2022-01-27 00:27:20|13527.03|13407.03|13525.07|13405.07|13527.03|13407.03|13525.07|13405.07|10
1643243250000|2022-01-27 00:27:30|13525.24|13405.24|13528.59|13408.59|13528.59|13408.59|13525.24|13405.24|10
1643243260000|2022-01-27 00:27:40|13528.34|13408.34|13528.32|13408.32|13528.58|13408.58|13528.03|13408.03|10
1643243270000|2022-01-27 00:27:50|13527.98|13407.98|13529.15|13409.15|13529.15|13409.15|13527.98|13407.98|10
1643243280000|2022-01-27 00:28:00|13529.18|13409.18|13524.29|13404.29|13529.18|13409.18|13524.29|13404.29|10
1643243290000|2022-01-27 00:28:10|13524.12|13404.12|13524.44|13404.44|13524.44|13404.44|13523.63|13403.63|10
1643243300000|2022-01-27 00:28:20|13524.14|13404.14|13522|13402|13524.39|13404.39|13522|13402|10
1643243310000|2022-01-27 00:28:30|13521.44|13401.44|13520.27|13400.27|13521.74|13401.74|13520.27|13400.27|10
1643243320000|2022-01-27 00:28:40|13520.31|13400.31|13517.32|13397.32|13520.31|13400.31|13517.32|13397.32|10
1643243330000|2022-01-27 00:28:50|13517.46|13397.46|13516.49|13396.49|13517.46|13397.46|13515.91|13395.91|9
1643243340000|2022-01-27 00:29:00|13516.28|13396.28|13516.29|13396.29|13516.47|13396.47|13515.33|13395.33|10
1643243350000|2022-01-27 00:29:10|13515.79|13395.79|13514.48|13394.48|13515.81|13395.81|13514.48|13394.48|10
1643243360000|2022-01-27 00:29:20|13514.18|13394.18|13512.58|13392.58|13514.45|13394.45|13512.58|13392.58|10
1643243370000|2022-01-27 00:29:30|13512.63|13392.63|13511.4|13391.4|13512.72|13392.72|13511.4|13391.4|10
1643243380000|2022-01-27 00:29:40|13510.96|13390.96|13508.7|13388.7|13511.03|13391.03|13508.7|13388.7|9
1643243390000|2022-01-27 00:29:50|13508.66|13388.66|13507.75|13387.75|13508.66|13388.66|13507.75|13387.75|10
1643243400000|2022-01-27 00:30:00|13508.05|13388.05|13507.21|13387.21|13508.05|13388.05|13507.21|13387.21|9
1643243410000|2022-01-27 00:30:10|13506.86|13386.86|13505.84|13385.84|13506.86|13386.86|13505.44|13385.44|10
1643243420000|2022-01-27 00:30:20|13505.62|13385.62|13510.18|13390.18|13510.49|13390.49|13505.62|13385.62|10
1643243430000|2022-01-27 00:30:30|13510.89|13390.89|13512.93|13392.93|13512.93|13392.93|13510.39|13390.39|10
1643243440000|2022-01-27 00:30:40|13513|13393|13517.36|13397.36|13517.36|13397.36|13513|13393|10
1643243450000|2022-01-27 00:30:50|13517.11|13397.11|13516.48|13396.48|13517.67|13397.67|13516.48|13396.48|9
1643243460000|2022-01-27 00:31:00|13516.36|13396.36|13513.24|13393.24|13516.36|13396.36|13512.83|13392.83|10
1643243470000|2022-01-27 00:31:10|13512.72|13392.72|13512.51|13392.51|13513.04|13393.04|13512.51|13392.51|8
1643243480000|2022-01-27 00:31:20|13511.67|13391.67|13508.21|13388.21|13511.67|13391.67|13508.21|13388.21|10
1643243490000|2022-01-27 00:31:30|13508.49|13388.49|13506.41|13386.41|13508.49|13388.49|13506.41|13386.41|9
1643243500000|2022-01-27 00:31:40|13506.23|13386.23|13501.31|13381.31|13506.23|13386.23|13501.31|13381.31|10
1643243510000|2022-01-27 00:31:50|13501.07|13381.07|13498.03|13378.03|13501.07|13381.07|13498.03|13378.03|10
1643243520000|2022-01-27 00:32:00|13497.89|13377.89|13496.04|13376.04|13497.89|13377.89|13496.04|13376.04|9
1643243530000|2022-01-27 00:32:10|13495.9|13375.9|13493.94|13373.94|13495.9|13375.9|13493.94|13373.94|10
1643243540000|2022-01-27 00:32:20|13492.92|13372.92|13488.82|13368.82|13492.92|13372.92|13488.63|13368.63|10
1643243550000|2022-01-27 00:32:30|13487.96|13367.96|13488.12|13368.12|13488.66|13368.66|13487.62|13367.62|10
1643243560000|2022-01-27 00:32:40|13487.99|13367.99|13487.46|13367.46|13487.99|13367.99|13486.91|13366.91|10
1643243570000|2022-01-27 00:32:50|13488.11|13368.11|13482.94|13362.94|13488.11|13368.11|13482.94|13362.94|10
1643243580000|2022-01-27 00:33:00|13482.8|13362.8|13475.53|13355.53|13482.93|13362.93|13475.53|13355.53|10
1643243590000|2022-01-27 00:33:10|13474.4|13354.4|13467.31|13347.31|13474.4|13354.4|13467.31|13347.31|10
1643243600000|2022-01-27 00:33:20|13466.93|13346.93|13465.3|13345.3|13466.93|13346.93|13465.3|13345.3|9
1643243610000|2022-01-27 00:33:30|13465.2|13345.2|13461.84|13341.84|13465.2|13345.2|13461.84|13341.84|10
1643243620000|2022-01-27 00:33:40|13461.87|13341.87|13459.14|13339.14|13461.87|13341.87|13459.14|13339.14|10
1643243630000|2022-01-27 00:33:50|13459.18|13339.18|13461.57|13341.57|13461.66|13341.66|13459.18|13339.18|10
1643243640000|2022-01-27 00:34:00|13461.12|13341.12|13466.44|13346.44|13466.44|13346.44|13461.12|13341.12|10
1643243650000|2022-01-27 00:34:10|13467.92|13347.92|13467.56|13347.56|13469.27|13349.27|13467.47|13347.47|10
1643243660000|2022-01-27 00:34:20|13467.66|13347.66|13469.07|13349.07|13469.26|13349.26|13467.66|13347.66|10
1643243670000|2022-01-27 00:34:30|13469.25|13349.25|13469.63|13349.63|13470.5|13350.5|13469.25|13349.25|10
1643243680000|2022-01-27 00:34:40|13470.15|13350.15|13467.78|13347.78|13470.15|13350.15|13467.38|13347.38|9
1643243690000|2022-01-27 00:34:50|13467.32|13347.32|13466.2|13346.2|13467.42|13347.42|13466.2|13346.2|10
1643243700000|2022-01-27 00:35:00|13465.92|13345.92|13463.71|13343.71|13465.92|13345.92|13463.71|13343.71|9
1643243710000|2022-01-27 00:35:10|13463.86|13343.86|13460.5|13340.5|13463.86|13343.86|13459.56|13339.56|10
1643243720000|2022-01-27 00:35:20|13459.08|13339.08|13461.71|13341.71|13461.71|13341.71|13459.07|13339.07|10
1643243730000|2022-01-27 00:35:30|13462.51|13342.51|13466.63|13346.63|13466.63|13346.63|13462.44|13342.44|10
1643243740000|2022-01-27 00:35:40|13466.37|13346.37|13470.53|13350.53|13470.53|13350.53|13466.37|13346.37|10
1643243750000|2022-01-27 00:35:50|13470.69|13350.69|13471.77|13351.77|13473.11|13353.11|13470.69|13350.69|10
1643243760000|2022-01-27 00:36:00|13471.86|13351.86|13472.45|13352.45|13472.45|13352.45|13471.17|13351.17|10
1643243770000|2022-01-27 00:36:10|13472.34|13352.34|13473.15|13353.15|13473.15|13353.15|13471.66|13351.66|10
1643243780000|2022-01-27 00:36:20|13474.15|13354.15|13477.44|13357.44|13477.44|13357.44|13474.15|13354.15|10
1643243790000|2022-01-27 00:36:30|13478.08|13358.08|13480.06|13360.06|13480.06|13360.06|13478.08|13358.08|10
1643243800000|2022-01-27 00:36:40|13480.45|13360.45|13486.8|13366.8|13486.8|13366.8|13480.45|13360.45|10
1643243810000|2022-01-27 00:36:50|13487|13367|13488.67|13368.67|13488.8|13368.8|13487|13367|9
1643243820000|2022-01-27 00:37:00|13489.61|13369.61|13489.31|13369.31|13489.69|13369.69|13488.86|13368.86|10
1643243830000|2022-01-27 00:37:10|13489.02|13369.02|13491.09|13371.09|13491.1|13371.1|13488.93|13368.93|10
1643243840000|2022-01-27 00:37:20|13491.13|13371.13|13493.46|13373.46|13494.1|13374.1|13491.13|13371.13|10
1643243850000|2022-01-27 00:37:30|13493.66|13373.66|13494.01|13374.01|13494.36|13374.36|13493.66|13373.66|9
1643243860000|2022-01-27 00:37:40|13494.72|13374.72|13495.76|13375.76|13495.76|13375.76|13494.52|13374.52|10
1643243870000|2022-01-27 00:37:50|13497.13|13377.13|13499.82|13379.82|13499.82|13379.82|13497.13|13377.13|10
1643243880000|2022-01-27 00:38:00|13499.97|13379.97|13502.8|13382.8|13502.8|13382.8|13499.97|13379.97|9
1643243890000|2022-01-27 00:38:10|13502.77|13382.77|13501.48|13381.48|13502.78|13382.78|13501.48|13381.48|10
1643243900000|2022-01-27 00:38:20|13501.31|13381.31|13500.63|13380.63|13503.24|13383.24|13500.63|13380.63|10
1643243910000|2022-01-27 00:38:30|13500.7|13380.7|13496.74|13376.74|13500.7|13380.7|13496.74|13376.74|10
1643243920000|2022-01-27 00:38:40|13496.6|13376.6|13497.32|13377.32|13497.32|13377.32|13495.77|13375.77|9
1643243930000|2022-01-27 00:38:50|13498.34|13378.34|13498.24|13378.24|13498.8|13378.8|13498.02|13378.02|10
1643243940000|2022-01-27 00:39:00|13498.31|13378.31|13499.99|13379.99|13499.99|13379.99|13498.31|13378.31|10
1643243950000|2022-01-27 00:39:10|13500.89|13380.89|13505.74|13385.74|13505.74|13385.74|13500.89|13380.89|10
1643243960000|2022-01-27 00:39:20|13505.96|13385.96|13508.21|13388.21|13508.21|13388.21|13505.96|13385.96|10
1643243970000|2022-01-27 00:39:30|13508.31|13388.31|13509.92|13389.92|13509.92|13389.92|13508.12|13388.12|9
1643243980000|2022-01-27 00:39:40|13509.88|13389.88|13510.2|13390.2|13510.23|13390.23|13509.65|13389.65|10
1643243990000|2022-01-27 00:39:50|13510.36|13390.36|13511.92|13391.92|13511.92|13391.92|13510.21|13390.21|10
1643244000000|2022-01-27 00:40:00|13511.95|13391.95|13514.64|13394.64|13514.64|13394.64|13511.95|13391.95|10
1643244010000|2022-01-27 00:40:10|13514.89|13394.89|13514.91|13394.91|13518.2|13398.2|13514.89|13394.89|10
1643244020000|2022-01-27 00:40:20|13514.01|13394.01|13511.77|13391.77|13515.06|13395.06|13511.77|13391.77|10
1643244030000|2022-01-27 00:40:30|13511.55|13391.55|13508.98|13388.98|13511.55|13391.55|13508.98|13388.98|10
1643244040000|2022-01-27 00:40:40|13508.07|13388.07|13503.74|13383.74|13508.07|13388.07|13503.74|13383.74|10
1643244050000|2022-01-27 00:40:50|13503.11|13383.11|13501.53|13381.53|13503.11|13383.11|13501.48|13381.48|9
1643244060000|2022-01-27 00:41:00|13501.5|13381.5|13505.04|13385.04|13505.28|13385.28|13501.23|13381.23|9
1643244070000|2022-01-27 00:41:10|13505.12|13385.12|13507.98|13387.98|13507.98|13387.98|13505.04|13385.04|10
1643244080000|2022-01-27 00:41:20|13508.83|13388.83|13513.95|13393.95|13514.06|13394.06|13508.83|13388.83|10
1643244090000|2022-01-27 00:41:30|13514.3|13394.3|13515.34|13395.34|13515.47|13395.47|13514.3|13394.3|10
1643244100000|2022-01-27 00:41:40|13515.63|13395.63|13517.84|13397.84|13517.84|13397.84|13515.38|13395.38|9
1643244110000|2022-01-27 00:41:50|13517.54|13397.54|13517.64|13397.64|13517.99|13397.99|13517.1|13397.1|10
1643244120000|2022-01-27 00:42:00|13517.19|13397.19|13517.25|13397.25|13517.33|13397.33|13516.92|13396.92|10
1643244130000|2022-01-27 00:42:10|13516.38|13396.38|13514.56|13394.56|13516.38|13396.38|13514.56|13394.56|10
1643244140000|2022-01-27 00:42:20|13514.33|13394.33|13514.17|13394.17|13514.62|13394.62|13514.01|13394.01|10
1643244150000|2022-01-27 00:42:30|13513.74|13393.74|13517.2|13397.2|13517.2|13397.2|13513.74|13393.74|10
1643244160000|2022-01-27 00:42:40|13516.84|13396.84|13518.98|13398.98|13518.98|13398.98|13516.05|13396.05|10
1643244170000|2022-01-27 00:42:50|13520.18|13400.18|13527.31|13407.31|13527.31|13407.31|13520.18|13400.18|10
1643244180000|2022-01-27 00:43:00|13527.37|13407.37|13534.18|13414.18|13534.18|13414.18|13527.37|13407.37|10
1643244190000|2022-01-27 00:43:10|13534.81|13414.81|13533.31|13413.31|13534.81|13414.81|13533.31|13413.31|10
1643244200000|2022-01-27 00:43:20|13532.84|13412.84|13530.67|13410.67|13533.18|13413.18|13530.55|13410.55|10
1643244210000|2022-01-27 00:43:30|13530.5|13410.5|13530.75|13410.75|13530.75|13410.75|13529.72|13409.72|10
1643244220000|2022-01-27 00:43:40|13530.98|13410.98|13532.13|13412.13|13532.54|13412.54|13530.85|13410.85|10
1643244230000|2022-01-27 00:43:50|13532.08|13412.08|13529.34|13409.34|13532.26|13412.26|13529.3|13409.3|10
1643244240000|2022-01-27 00:44:00|13529.02|13409.02|13524.01|13404.01|13529.02|13409.02|13524.01|13404.01|10
1643244250000|2022-01-27 00:44:10|13523.6|13403.6|13520.27|13400.27|13523.6|13403.6|13520.27|13400.27|10
1643244260000|2022-01-27 00:44:20|13519.81|13399.81|13517.05|13397.05|13519.81|13399.81|13517.01|13397.01|10
1643244270000|2022-01-27 00:44:30|13516.96|13396.96|13517.98|13397.98|13518.16|13398.16|13516.96|13396.96|10
1643244280000|2022-01-27 00:44:40|13518.2|13398.2|13518.18|13398.18|13518.32|13398.32|13517.76|13397.76|8
1643244290000|2022-01-27 00:44:50|13517.72|13397.72|13519.02|13399.02|13519.02|13399.02|13517.03|13397.03|10
1643244300000|2022-01-27 00:45:00|13519.08|13399.08|13520.17|13400.17|13520.38|13400.38|13519.07|13399.07|10
1643244310000|2022-01-27 00:45:10|13520.19|13400.19|13520.2|13400.2|13520.62|13400.62|13520.15|13400.15|10
1643244320000|2022-01-27 00:45:20|13520.41|13400.41|13518.21|13398.21|13520.41|13400.41|13518.21|13398.21|10
1643244330000|2022-01-27 00:45:30|13518.08|13398.08|13515.47|13395.47|13518.08|13398.08|13515.47|13395.47|10
1643244340000|2022-01-27 00:45:40|13515.91|13395.91|13514.04|13394.04|13516.15|13396.15|13514.04|13394.04|10
1643244350000|2022-01-27 00:45:50|13514.5|13394.5|13514.65|13394.65|13514.82|13394.82|13514.48|13394.48|10
1643244360000|2022-01-27 00:46:00|13514.8|13394.8|13516.44|13396.44|13516.44|13396.44|13514.2|13394.2|8
1643244370000|2022-01-27 00:46:10|13516.43|13396.43|13518.86|13398.86|13518.86|13398.86|13516.41|13396.41|10
1643244380000|2022-01-27 00:46:20|13519.35|13399.35|13520.09|13400.09|13520.26|13400.26|13519.35|13399.35|10
1643244390000|2022-01-27 00:46:30|13519.94|13399.94|13521.03|13401.03|13521.09|13401.09|13519.76|13399.76|10
1643244400000|2022-01-27 00:46:40|13521.24|13401.24|13522.71|13402.71|13523.29|13403.29|13521.24|13401.24|10
1643244410000|2022-01-27 00:46:50|13522.8|13402.8|13524.1|13404.1|13524.38|13404.38|13522.57|13402.57|10
1643244420000|2022-01-27 00:47:00|13524.16|13404.16|13523.16|13403.16|13524.16|13404.16|13523.12|13403.12|10
1643244430000|2022-01-27 00:47:10|13523.53|13403.53|13524.89|13404.89|13525.01|13405.01|13523.53|13403.53|10
1643244440000|2022-01-27 00:47:20|13524.58|13404.58|13525.61|13405.61|13525.61|13405.61|13524.43|13404.43|10
1643244450000|2022-01-27 00:47:30|13525.49|13405.49|13526.77|13406.77|13526.77|13406.77|13525.12|13405.12|10
1643244460000|2022-01-27 00:47:40|13526.43|13406.43|13523.9|13403.9|13526.43|13406.43|13523.79|13403.79|9
1643244470000|2022-01-27 00:47:50|13524.22|13404.22|13524.08|13404.08|13524.87|13404.87|13524.08|13404.08|10
1643244480000|2022-01-27 00:48:00|13523.9|13403.9|13524.78|13404.78|13524.91|13404.91|13523.9|13403.9|10
1643244490000|2022-01-27 00:48:10|13524.88|13404.88|13528.72|13408.72|13528.72|13408.72|13524.62|13404.62|9
1643244500000|2022-01-27 00:48:20|13528.82|13408.82|13529.49|13409.49|13529.78|13409.78|13528.82|13408.82|10
1643244510000|2022-01-27 00:48:30|13529.48|13409.48|13529.07|13409.07|13529.48|13409.48|13528.94|13408.94|9
1643244520000|2022-01-27 00:48:40|13528.67|13408.67|13527.33|13407.33|13528.79|13408.79|13527.11|13407.11|10
1643244530000|2022-01-27 00:48:50|13527.2|13407.2|13528.14|13408.14|13528.15|13408.15|13527.2|13407.2|10
1643244540000|2022-01-27 00:49:00|13528.53|13408.53|13530.14|13410.14|13530.42|13410.42|13528.45|13408.45|10
1643244550000|2022-01-27 00:49:10|13530.11|13410.11|13530.32|13410.32|13530.84|13410.84|13529.96|13409.96|10
1643244560000|2022-01-27 00:49:20|13530.29|13410.29|13530.33|13410.33|13531.19|13411.19|13530.29|13410.29|10
1643244570000|2022-01-27 00:49:30|13530.09|13410.09|13530.67|13410.67|13530.67|13410.67|13529.5|13409.5|10
1643244580000|2022-01-27 00:49:40|13530.55|13410.55|13532.51|13412.51|13532.51|13412.51|13530.55|13410.55|10
1643244590000|2022-01-27 00:49:50|13532.63|13412.63|13533.92|13413.92|13533.92|13413.92|13532.27|13412.27|8
1643244600000|2022-01-27 00:50:00|13533.7|13413.7|13533.16|13413.16|13533.7|13413.7|13533.02|13413.02|10
1643244610000|2022-01-27 00:50:10|13532.73|13412.73|13530.6|13410.6|13532.88|13412.88|13530.6|13410.6|10
1643244620000|2022-01-27 00:50:20|13530.07|13410.07|13530.78|13410.78|13530.99|13410.99|13529.4|13409.4|10
1643244630000|2022-01-27 00:50:30|13530.27|13410.27|13530.23|13410.23|13530.58|13410.58|13530.23|13410.23|9
1643244640000|2022-01-27 00:50:40|13530.14|13410.14|13525.81|13405.81|13530.14|13410.14|13525.6|13405.6|10
1643244650000|2022-01-27 00:50:50|13525.85|13405.85|13529.87|13409.87|13529.87|13409.87|13525.73|13405.73|8
1643244660000|2022-01-27 00:51:00|13530.38|13410.38|13531.97|13411.97|13531.97|13411.97|13530.38|13410.38|10
1643244670000|2022-01-27 00:51:10|13531.72|13411.72|13532.26|13412.26|13532.26|13412.26|13530.27|13410.27|10
1643244680000|2022-01-27 00:51:20|13533.27|13413.27|13535.74|13415.74|13535.74|13415.74|13533.27|13413.27|9
1643244690000|2022-01-27 00:51:30|13535.9|13415.9|13537.6|13417.6|13537.6|13417.6|13535.7|13415.7|10
1643244700000|2022-01-27 00:51:40|13537.18|13417.18|13537.36|13417.36|13537.56|13417.56|13537.15|13417.15|10
1643244710000|2022-01-27 00:51:50|13536.36|13416.36|13533.35|13413.35|13536.36|13416.36|13533.35|13413.35|10
1643244720000|2022-01-27 00:52:00|13533.21|13413.21|13531.62|13411.62|13533.21|13413.21|13531.62|13411.62|10
1643244730000|2022-01-27 00:52:10|13530.55|13410.55|13525.92|13405.92|13530.55|13410.55|13525.92|13405.92|10
1643244740000|2022-01-27 00:52:20|13525.94|13405.94|13523.02|13403.02|13525.94|13405.94|13522.92|13402.92|10
1643244750000|2022-01-27 00:52:30|13523.03|13403.03|13522.21|13402.21|13523.12|13403.12|13522.21|13402.21|10
1643244760000|2022-01-27 00:52:40|13521.94|13401.94|13520.73|13400.73|13522.06|13402.06|13520.73|13400.73|10
1643244770000|2022-01-27 00:52:50|13520.69|13400.69|13517.23|13397.23|13520.69|13400.69|13517.23|13397.23|9
1643244780000|2022-01-27 00:53:00|13516.17|13396.17|13512.52|13392.52|13516.17|13396.17|13512.15|13392.15|10
1643244790000|2022-01-27 00:53:10|13512.97|13392.97|13511.47|13391.47|13512.97|13392.97|13511.2|13391.2|10
1643244800000|2022-01-27 00:53:20|13511.38|13391.38|13508.16|13388.16|13511.81|13391.81|13507.74|13387.74|10
1643244810000|2022-01-27 00:53:30|13508.73|13388.73|13509.9|13389.9|13509.9|13389.9|13508.64|13388.64|10
1643244820000|2022-01-27 00:53:40|13510.42|13390.42|13512.96|13392.96|13512.96|13392.96|13510.15|13390.15|10
1643244830000|2022-01-27 00:53:50|13513.05|13393.05|13513.08|13393.08|13513.81|13393.81|13512.95|13392.95|10
1643244840000|2022-01-27 00:54:00|13512.64|13392.64|13511.9|13391.9|13512.64|13392.64|13511.64|13391.64|9
1643244850000|2022-01-27 00:54:10|13512.47|13392.47|13511.81|13391.81|13512.53|13392.53|13511.81|13391.81|10
1643244860000|2022-01-27 00:54:20|13512.63|13392.63|13508.47|13388.47|13512.63|13392.63|13508.47|13388.47|10
1643244870000|2022-01-27 00:54:30|13508.78|13388.78|13505.69|13385.69|13508.78|13388.78|13505.44|13385.44|9
1643244880000|2022-01-27 00:54:40|13505.24|13385.24|13503.63|13383.63|13505.38|13385.38|13503.63|13383.63|10
1643244890000|2022-01-27 00:54:50|13503.62|13383.62|13502.32|13382.32|13503.62|13383.62|13502.32|13382.32|9
1643244900000|2022-01-27 00:55:00|13502.07|13382.07|13498.24|13378.24|13502.07|13382.07|13498.24|13378.24|10
1643244910000|2022-01-27 00:55:10|13497.59|13377.59|13496.31|13376.31|13497.59|13377.59|13495.44|13375.44|10
1643244920000|2022-01-27 00:55:20|13496.4|13376.4|13496.33|13376.33|13497.5|13377.5|13496.33|13376.33|9
1643244930000|2022-01-27 00:55:30|13497.36|13377.36|13500.71|13380.71|13500.71|13380.71|13497.36|13377.36|10
1643244940000|2022-01-27 00:55:40|13501.68|13381.68|13503.94|13383.94|13503.94|13383.94|13501.68|13381.68|10
1643244950000|2022-01-27 00:55:50|13504.17|13384.17|13509.06|13389.06|13509.08|13389.08|13504.17|13384.17|10
1643244960000|2022-01-27 00:56:00|13509.45|13389.45|13514.07|13394.07|13514.07|13394.07|13509.45|13389.45|10
1643244970000|2022-01-27 00:56:10|13514.48|13394.48|13515.1|13395.1|13515.19|13395.19|13514.48|13394.48|10
1643244980000|2022-01-27 00:56:20|13515.95|13395.95|13513.27|13393.27|13515.95|13395.95|13513.27|13393.27|10
1643244990000|2022-01-27 00:56:30|13513.23|13393.23|13513.97|13393.97|13513.97|13393.97|13513.07|13393.07|10
1643245000000|2022-01-27 00:56:40|13513.8|13393.8|13514.27|13394.27|13514.27|13394.27|13513.5|13393.5|9
1643245010000|2022-01-27 00:56:50|13514.19|13394.19|13511.87|13391.87|13514.68|13394.68|13511.87|13391.87|10
1643245020000|2022-01-27 00:57:00|13512.2|13392.2|13509.34|13389.34|13512.2|13392.2|13509.34|13389.34|10
1643245030000|2022-01-27 00:57:10|13508.79|13388.79|13508.17|13388.17|13508.97|13388.97|13507.96|13387.96|10
1643245040000|2022-01-27 00:57:20|13508.89|13388.89|13513.21|13393.21|13513.21|13393.21|13508.89|13388.89|10
1643245050000|2022-01-27 00:57:30|13513.56|13393.56|13515.73|13395.73|13515.73|13395.73|13513.56|13393.56|9
1643245060000|2022-01-27 00:57:40|13516.21|13396.21|13517.89|13397.89|13517.89|13397.89|13516.21|13396.21|10
1643245070000|2022-01-27 00:57:50|13518.01|13398.01|13521.09|13401.09|13521.09|13401.09|13518.01|13398.01|10
1643245080000|2022-01-27 00:58:00|13521.97|13401.97|13523.55|13403.55|13524.15|13404.15|13521.97|13401.97|10
1643245090000|2022-01-27 00:58:10|13523.3|13403.3|13522.95|13402.95|13523.73|13403.73|13522.06|13402.06|10
1643245100000|2022-01-27 00:58:20|13522.62|13402.62|13522.38|13402.38|13523.2|13403.2|13521.21|13401.21|10
1643245110000|2022-01-27 00:58:30|13522.62|13402.62|13519.28|13399.28|13522.81|13402.81|13519.28|13399.28|10
1643245120000|2022-01-27 00:58:40|13519.13|13399.13|13518.03|13398.03|13519.42|13399.42|13518.03|13398.03|10
1643245130000|2022-01-27 00:58:50|13517.89|13397.89|13517.75|13397.75|13518.02|13398.02|13516.88|13396.88|10
1643245140000|2022-01-27 00:59:00|13517.37|13397.37|13520.24|13400.24|13520.24|13400.24|13517.25|13397.25|10
1643245150000|2022-01-27 00:59:10|13520.12|13400.12|13519.1|13399.1|13520.47|13400.47|13519.1|13399.1|10
1643245160000|2022-01-27 00:59:20|13518.49|13398.49|13519.09|13399.09|13519.17|13399.17|13518.38|13398.38|10
1643245170000|2022-01-27 00:59:30|13519.15|13399.15|13519.81|13399.81|13519.81|13399.81|13518.75|13398.75|10
1643245180000|2022-01-27 00:59:40|13519.96|13399.96|13520.31|13400.31|13520.31|13400.31|13519.43|13399.43|10
1643245190000|2022-01-27 00:59:50|13520.38|13400.38|13522.4|13402.4|13522.4|13402.4|13520.38|13400.38|10
1643245200000|2022-01-27 01:00:00|13522.48|13402.48|13520.29|13400.29|13522.89|13402.89|13519.78|13399.78|10
1643245210000|2022-01-27 01:00:10|13520.07|13400.07|13515.32|13395.32|13520.07|13400.07|13515.32|13395.32|9
1643245220000|2022-01-27 01:00:20|13515.08|13395.08|13509.72|13389.72|13515.11|13395.11|13509.72|13389.72|10
1643245230000|2022-01-27 01:00:30|13509.56|13389.56|13505.46|13385.46|13509.56|13389.56|13505.46|13385.46|10
1643245240000|2022-01-27 01:00:40|13505.17|13385.17|13499.85|13379.85|13505.17|13385.17|13499.85|13379.85|10
1643245250000|2022-01-27 01:00:50|13499.93|13379.93|13499.23|13379.23|13499.93|13379.93|13499.23|13379.23|10
1643245260000|2022-01-27 01:01:00|13498.41|13378.41|13499.91|13379.91|13499.91|13379.91|13498.36|13378.36|10
1643245270000|2022-01-27 01:01:10|13500.09|13380.09|13499.92|13379.92|13500.68|13380.68|13499.3|13379.3|10
1643245280000|2022-01-27 01:01:20|13499.61|13379.61|13498.75|13378.75|13499.87|13379.87|13498.75|13378.75|10
1643245290000|2022-01-27 01:01:30|13499.24|13379.24|13496.97|13376.97|13499.24|13379.24|13496.97|13376.97|10
1643245300000|2022-01-27 01:01:40|13496.59|13376.59|13495.53|13375.53|13496.82|13376.82|13495.53|13375.53|9
1643245310000|2022-01-27 01:01:50|13495.34|13375.34|13494.97|13374.97|13495.34|13375.34|13494.6|13374.6|9
1643245320000|2022-01-27 01:02:00|13494.95|13374.95|13496.47|13376.47|13496.47|13376.47|13494.95|13374.95|10
1643245330000|2022-01-27 01:02:10|13496.64|13376.64|13496.4|13376.4|13496.72|13376.72|13495.96|13375.96|10
1643245340000|2022-01-27 01:02:20|13496.28|13376.28|13495.11|13375.11|13496.98|13376.98|13495.11|13375.11|10
1643245350000|2022-01-27 01:02:30|13493.08|13373.08|13487.37|13367.37|13493.08|13373.08|13487.37|13367.37|10
1643245360000|2022-01-27 01:02:40|13487.73|13367.73|13486.92|13366.92|13488.08|13368.08|13486.92|13366.92|10
1643245370000|2022-01-27 01:02:50|13487.15|13367.15|13489.78|13369.78|13489.78|13369.78|13487.15|13367.15|10
1643245380000|2022-01-27 01:03:00|13488.34|13368.34|13483.58|13363.58|13488.34|13368.34|13483.42|13363.42|10
1643245390000|2022-01-27 01:03:10|13482.79|13362.79|13479.85|13359.85|13482.87|13362.87|13479.85|13359.85|10
1643245400000|2022-01-27 01:03:20|13479.81|13359.81|13479.91|13359.91|13481.5|13361.5|13479.81|13359.81|10
1643245410000|2022-01-27 01:03:30|13479.36|13359.36|13478.26|13358.26|13479.36|13359.36|13478.21|13358.21|8
1643245420000|2022-01-27 01:03:40|13478|13358|13478.27|13358.27|13478.32|13358.32|13477.55|13357.55|10
1643245430000|2022-01-27 01:03:50|13478.61|13358.61|13477.56|13357.56|13478.61|13358.61|13477.55|13357.55|10
1643245440000|2022-01-27 01:04:00|13477.6|13357.6|13478.03|13358.03|13478.59|13358.59|13477.6|13357.6|10
1643245450000|2022-01-27 01:04:10|13477.93|13357.93|13478.24|13358.24|13478.62|13358.62|13477.73|13357.73|10
1643245460000|2022-01-27 01:04:20|13477.35|13357.35|13476.78|13356.78|13477.35|13357.35|13476.28|13356.28|10
1643245470000|2022-01-27 01:04:30|13476.88|13356.88|13472.03|13352.03|13476.96|13356.96|13472.03|13352.03|8
1643245480000|2022-01-27 01:04:40|13470.63|13350.63|13469.58|13349.58|13470.63|13350.63|13468.98|13348.98|10
1643245490000|2022-01-27 01:04:50|13470.85|13350.85|13471.63|13351.63|13471.63|13351.63|13469.51|13349.51|9
1643245500000|2022-01-27 01:05:00|13471.51|13351.51|13471.25|13351.25|13471.66|13351.66|13470.59|13350.59|10
1643245510000|2022-01-27 01:05:10|13471.87|13351.87|13471.85|13351.85|13472.81|13352.81|13471.68|13351.68|10
1643245520000|2022-01-27 01:05:20|13471.23|13351.23|13469.59|13349.59|13471.23|13351.23|13469.59|13349.59|9
1643245530000|2022-01-27 01:05:30|13469.43|13349.43|13469.62|13349.62|13470.26|13350.26|13469.31|13349.31|10
1643245540000|2022-01-27 01:05:40|13469.11|13349.11|13466.25|13346.25|13469.11|13349.11|13466.15|13346.15|10
1643245550000|2022-01-27 01:05:50|13464.86|13344.86|13458.96|13338.96|13464.86|13344.86|13458.03|13338.03|10
1643245560000|2022-01-27 01:06:00|13458.64|13338.64|13454.98|13334.98|13458.64|13338.64|13454.98|13334.98|10
1643245570000|2022-01-27 01:06:10|13454.88|13334.88|13451.51|13331.51|13454.88|13334.88|13451.35|13331.35|10
1643245580000|2022-01-27 01:06:20|13451.23|13331.23|13448.42|13328.42|13451.23|13331.23|13448.42|13328.42|10
1643245590000|2022-01-27 01:06:30|13448.5|13328.5|13448.2|13328.2|13448.67|13328.67|13447.86|13327.86|10
1643245600000|2022-01-27 01:06:40|13447.65|13327.65|13442.8|13322.8|13447.85|13327.85|13442.8|13322.8|10
1643245610000|2022-01-27 01:06:50|13442.42|13322.42|13440.28|13320.28|13442.42|13322.42|13440.08|13320.08|9
1643245620000|2022-01-27 01:07:00|13440.47|13320.47|13441.37|13321.37|13441.37|13321.37|13440.1|13320.1|10
1643245630000|2022-01-27 01:07:10|13442.02|13322.02|13435.12|13315.12|13442.02|13322.02|13435.12|13315.12|10
1643245640000|2022-01-27 01:07:20|13434.55|13314.55|13432.87|13312.87|13434.55|13314.55|13432.24|13312.24|10
1643245650000|2022-01-27 01:07:30|13433.13|13313.13|13428.01|13308.01|13433.14|13313.14|13428.01|13308.01|10
1643245660000|2022-01-27 01:07:40|13426.89|13306.89|13414.74|13294.74|13426.89|13306.89|13414.74|13294.74|10
1643245670000|2022-01-27 01:07:50|13411.56|13291.56|13403.77|13283.77|13411.56|13291.56|13403.77|13283.77|10
1643245680000|2022-01-27 01:08:00|13403.95|13283.95|13401.59|13281.59|13403.95|13283.95|13401.12|13281.12|10
1643245690000|2022-01-27 01:08:10|13402.22|13282.22|13403.37|13283.37|13404.31|13284.31|13402.13|13282.13|10
1643245700000|2022-01-27 01:08:20|13403.6|13283.6|13403.09|13283.09|13404.45|13284.45|13403.09|13283.09|10
1643245710000|2022-01-27 01:08:30|13403.4|13283.4|13398.61|13278.61|13404.15|13284.15|13398.61|13278.61|10
1643245720000|2022-01-27 01:08:40|13396.69|13276.69|13384.29|13264.29|13396.69|13276.69|13384.29|13264.29|10
1643245730000|2022-01-27 01:08:50|13383.1|13263.1|13381.6|13261.6|13383.1|13263.1|13380.96|13260.96|10
1643245740000|2022-01-27 01:09:00|13381.82|13261.82|13384.38|13264.38|13384.38|13264.38|13381.55|13261.55|10
1643245750000|2022-01-27 01:09:10|13384.74|13264.74|13386.6|13266.6|13386.6|13266.6|13384.74|13264.74|10
1643245760000|2022-01-27 01:09:20|13386.74|13266.74|13388.1|13268.1|13388.7|13268.7|13386.74|13266.74|10
1643245770000|2022-01-27 01:09:30|13388.89|13268.89|13390.5|13270.5|13390.57|13270.57|13388.89|13268.89|10
1643245780000|2022-01-27 01:09:40|13391.13|13271.13|13389.27|13269.27|13391.13|13271.13|13389.27|13269.27|9
1643245790000|2022-01-27 01:09:50|13389.1|13269.1|13389.9|13269.9|13389.9|13269.9|13389.1|13269.1|9
1643245800000|2022-01-27 01:10:00|13389.99|13269.99|13387.94|13267.94|13389.99|13269.99|13387.74|13267.74|10
1643245810000|2022-01-27 01:10:10|13387.61|13267.61|13399.77|13279.77|13399.77|13279.77|13387.61|13267.61|10
1643245820000|2022-01-27 01:10:20|13400.87|13280.87|13407.79|13287.79|13407.79|13287.79|13400.64|13280.64|10
1643245830000|2022-01-27 01:10:30|13408|13288|13410.15|13290.15|13410.15|13290.15|13407.93|13287.93|9
1643245840000|2022-01-27 01:10:40|13410.24|13290.24|13413.68|13293.68|13414.12|13294.12|13410.24|13290.24|10
1643245850000|2022-01-27 01:10:50|13413.62|13293.62|13410.52|13290.52|13413.62|13293.62|13409.54|13289.54|9
1643245860000|2022-01-27 01:11:00|13410.84|13290.84|13412.29|13292.29|13412.29|13292.29|13410.84|13290.84|10
1643245870000|2022-01-27 01:11:10|13413.02|13293.02|13416.21|13296.21|13416.21|13296.21|13413.02|13293.02|10
1643245880000|2022-01-27 01:11:20|13416.69|13296.69|13420.97|13300.97|13421.21|13301.21|13416.69|13296.69|10
1643245890000|2022-01-27 01:11:30|13421.34|13301.34|13421.04|13301.04|13421.53|13301.53|13420.71|13300.71|10
1643245900000|2022-01-27 01:11:40|13420.65|13300.65|13418.01|13298.01|13420.65|13300.65|13417.9|13297.9|10
1643245910000|2022-01-27 01:11:50|13417.48|13297.48|13415.39|13295.39|13417.48|13297.48|13415.39|13295.39|10
1643245920000|2022-01-27 01:12:00|13415.7|13295.7|13415.68|13295.68|13416.2|13296.2|13415.32|13295.32|10
1643245930000|2022-01-27 01:12:10|13415.6|13295.6|13412.6|13292.6|13415.99|13295.99|13412.6|13292.6|9
1643245940000|2022-01-27 01:12:20|13412.63|13292.63|13413.6|13293.6|13414.3|13294.3|13412.63|13292.63|9
1643245950000|2022-01-27 01:12:30|13413.85|13293.85|13410.29|13290.29|13413.96|13293.96|13410.29|13290.29|10
1643245960000|2022-01-27 01:12:40|13409.97|13289.97|13408.01|13288.01|13409.97|13289.97|13408.01|13288.01|9
1643245970000|2022-01-27 01:12:50|13407.62|13287.62|13406.4|13286.4|13407.65|13287.65|13406.4|13286.4|10
1643245980000|2022-01-27 01:13:00|13406.23|13286.23|13405.64|13285.64|13406.23|13286.23|13405.19|13285.19|10
1643245990000|2022-01-27 01:13:10|13405.34|13285.34|13399|13279|13405.34|13285.34|13399|13279|10
1643246000000|2022-01-27 01:13:20|13398.66|13278.66|13395.43|13275.43|13398.66|13278.66|13395.43|13275.43|10
1643246010000|2022-01-27 01:13:30|13395.77|13275.77|13396.54|13276.54|13396.54|13276.54|13395.61|13275.61|10
1643246020000|2022-01-27 01:13:40|13397.16|13277.16|13398.48|13278.48|13399.5|13279.5|13397.16|13277.16|10
1643246030000|2022-01-27 01:13:50|13398.44|13278.44|13399.54|13279.54|13399.77|13279.77|13397.8|13277.8|10
1643246040000|2022-01-27 01:14:00|13399.89|13279.89|13399.83|13279.83|13400.54|13280.54|13399.63|13279.63|10
1643246050000|2022-01-27 01:14:10|13399.42|13279.42|13397.89|13277.89|13399.42|13279.42|13397.89|13277.89|10
1643246060000|2022-01-27 01:14:20|13398.02|13278.02|13397.47|13277.47|13398.17|13278.17|13397.47|13277.47|10
1643246070000|2022-01-27 01:14:30|13397.23|13277.23|13398.37|13278.37|13398.37|13278.37|13396.89|13276.89|10
1643246080000|2022-01-27 01:14:40|13398.71|13278.71|13398.16|13278.16|13398.71|13278.71|13397.88|13277.88|10
1643246090000|2022-01-27 01:14:50|13397.5|13277.5|13397.76|13277.76|13397.76|13277.76|13396.91|13276.91|10
1643246100000|2022-01-27 01:15:00|13397.98|13277.98|13399.2|13279.2|13399.2|13279.2|13397.98|13277.98|10
1643246110000|2022-01-27 01:15:10|13399.81|13279.81|13403.16|13283.16|13403.16|13283.16|13399.76|13279.76|10
1643246120000|2022-01-27 01:15:20|13403.58|13283.58|13406.3|13286.3|13406.3|13286.3|13403.58|13283.58|9
1643246130000|2022-01-27 01:15:30|13406.86|13286.86|13408.5|13288.5|13408.9|13288.9|13406.86|13286.86|10
1643246140000|2022-01-27 01:15:40|13407.93|13287.93|13407.83|13287.83|13408.07|13288.07|13407.61|13287.61|10
1643246150000|2022-01-27 01:15:50|13407.02|13287.02|13403.87|13283.87|13407.02|13287.02|13403.87|13283.87|10
1643246160000|2022-01-27 01:16:00|13403.36|13283.36|13397.28|13277.28|13403.36|13283.36|13397.28|13277.28|10
1643246170000|2022-01-27 01:16:10|13396.51|13276.51|13385.98|13265.98|13396.51|13276.51|13385.98|13265.98|10
1643246180000|2022-01-27 01:16:20|13384.04|13264.04|13381.84|13261.84|13384.04|13264.04|13381.21|13261.21|10
1643246190000|2022-01-27 01:16:30|13381.86|13261.86|13378.23|13258.23|13381.92|13261.92|13378.23|13258.23|10
1643246200000|2022-01-27 01:16:40|13377.09|13257.09|13374.22|13254.22|13377.09|13257.09|13374.22|13254.22|10
1643246210000|2022-01-27 01:16:50|13374.12|13254.12|13377.01|13257.01|13377.29|13257.29|13374.12|13254.12|10
1643246220000|2022-01-27 01:17:00|13377.06|13257.06|13378.02|13258.02|13378.32|13258.32|13377.06|13257.06|10
1643246230000|2022-01-27 01:17:10|13377.91|13257.91|13378.04|13258.04|13378.64|13258.64|13377.7|13257.7|10
1643246240000|2022-01-27 01:17:20|13377.94|13257.94|13371.99|13251.99|13377.94|13257.94|13371.9|13251.9|10
1643246250000|2022-01-27 01:17:30|13372.4|13252.4|13372.17|13252.17|13372.57|13252.57|13371.99|13251.99|10
1643246260000|2022-01-27 01:17:40|13372.23|13252.23|13370.77|13250.77|13372.26|13252.26|13370.77|13250.77|10
1643246270000|2022-01-27 01:17:50|13370.86|13250.86|13366.89|13246.89|13370.86|13250.86|13366.35|13246.35|10
1643246280000|2022-01-27 01:18:00|13366.1|13246.1|13361.49|13241.49|13366.11|13246.11|13361.49|13241.49|10
1643246290000|2022-01-27 01:18:10|13361|13241|13356.97|13236.97|13361|13241|13356.97|13236.97|10
1643246300000|2022-01-27 01:18:20|13356.59|13236.59|13355.52|13235.52|13357.26|13237.26|13355.52|13235.52|10
1643246310000|2022-01-27 01:18:30|13355.59|13235.59|13354.54|13234.54|13355.76|13235.76|13354.54|13234.54|10
1643246320000|2022-01-27 01:18:40|13354.15|13234.15|13350.52|13230.52|13354.15|13234.15|13350.52|13230.52|10
1643246330000|2022-01-27 01:18:50|13349.79|13229.79|13348.33|13228.33|13350.16|13230.16|13348.33|13228.33|10
1643246340000|2022-01-27 01:19:00|13348.28|13228.28|13342.89|13222.89|13348.28|13228.28|13342.88|13222.88|10
1643246350000|2022-01-27 01:19:10|13342.37|13222.37|13338.69|13218.69|13342.37|13222.37|13338.61|13218.61|10
1643246360000|2022-01-27 01:19:20|13339.01|13219.01|13342.48|13222.48|13342.48|13222.48|13339.01|13219.01|9
1643246370000|2022-01-27 01:19:30|13342.97|13222.97|13344.23|13224.23|13344.58|13224.58|13342.97|13222.97|10
1643246380000|2022-01-27 01:19:40|13343.83|13223.83|13343.51|13223.51|13344.02|13224.02|13343|13223|10
1643246390000|2022-01-27 01:19:50|13342.56|13222.56|13337.62|13217.62|13342.56|13222.56|13337.62|13217.62|10
1643246400000|2022-01-27 01:20:00|13336.61|13216.61|13336.84|13216.84|13337.48|13217.48|13336.41|13216.41|10
1643246410000|2022-01-27 01:20:10|13337.1|13217.1|13326.17|13206.17|13337.1|13217.1|13326.17|13206.17|10
1643246420000|2022-01-27 01:20:20|13325.67|13205.67|13324.42|13204.42|13325.67|13205.67|13324.13|13204.13|10
1643246430000|2022-01-27 01:20:30|13324.54|13204.54|13322.77|13202.77|13325.1|13205.1|13322.77|13202.77|10
1643246440000|2022-01-27 01:20:40|13322.35|13202.35|13317.82|13197.82|13322.35|13202.35|13317.82|13197.82|10
1643246450000|2022-01-27 01:20:50|13317.35|13197.35|13315.39|13195.39|13317.35|13197.35|13315.39|13195.39|10
1643246460000|2022-01-27 01:21:00|13315.27|13195.27|13315.94|13195.94|13315.94|13195.94|13315.07|13195.07|10
1643246470000|2022-01-27 01:21:10|13316.39|13196.39|13318.01|13198.01|13318.01|13198.01|13316.04|13196.04|10
1643246480000|2022-01-27 01:21:20|13318.15|13198.15|13315.68|13195.68|13318.34|13198.34|13315.68|13195.68|10
1643246490000|2022-01-27 01:21:30|13314.8|13194.8|13309.96|13189.96|13314.8|13194.8|13309.48|13189.48|10
1643246500000|2022-01-27 01:21:40|13309.45|13189.45|13309|13189|13310.34|13190.34|13308.64|13188.64|9
1643246510000|2022-01-27 01:21:50|13308.7|13188.7|13309.27|13189.27|13309.28|13189.28|13307.18|13187.18|10
1643246520000|2022-01-27 01:22:00|13309.53|13189.53|13308.28|13188.28|13309.64|13189.64|13308.28|13188.28|10
1643246530000|2022-01-27 01:22:10|13308.02|13188.02|13309.38|13189.38|13309.38|13189.38|13307.42|13187.42|10
1643246540000|2022-01-27 01:22:20|13307.61|13187.61|13304.11|13184.11|13307.61|13187.61|13303.93|13183.93|10
1643246550000|2022-01-27 01:22:30|13304.06|13184.06|13305.04|13185.04|13305.94|13185.94|13304.06|13184.06|10
1643246560000|2022-01-27 01:22:40|13305.07|13185.07|13302.72|13182.72|13305.07|13185.07|13302.63|13182.63|10
1643246570000|2022-01-27 01:22:50|13302.07|13182.07|13303.38|13183.38|13303.44|13183.44|13301.9|13181.9|10
1643246580000|2022-01-27 01:23:00|13302.63|13182.63|13304.92|13184.92|13304.92|13184.92|13302.63|13182.63|10
1643246590000|2022-01-27 01:23:10|13305.32|13185.32|13309.9|13189.9|13309.9|13189.9|13303.05|13183.05|10
1643246600000|2022-01-27 01:23:20|13312.67|13192.67|13317.64|13197.64|13317.64|13197.64|13312.67|13192.67|9
1643246610000|2022-01-27 01:23:30|13318.11|13198.11|13318.69|13198.69|13318.83|13198.83|13318.11|13198.11|10
1643246620000|2022-01-27 01:23:40|13318.24|13198.24|13316.63|13196.63|13318.24|13198.24|13316.63|13196.63|9
1643246630000|2022-01-27 01:23:50|13315.52|13195.52|13314.84|13194.84|13315.52|13195.52|13313.95|13193.95|10
1643246640000|2022-01-27 01:24:00|13315.16|13195.16|13317.81|13197.81|13318.01|13198.01|13315.16|13195.16|10
1643246650000|2022-01-27 01:24:10|13317.87|13197.87|13319.55|13199.55|13319.55|13199.55|13317.87|13197.87|9
1643246660000|2022-01-27 01:24:20|13319.76|13199.76|13321.54|13201.54|13321.54|13201.54|13319.2|13199.2|9
1643246670000|2022-01-27 01:24:30|13321.65|13201.65|13322.59|13202.59|13322.83|13202.83|13321.53|13201.53|9
1643246680000|2022-01-27 01:24:40|13322.63|13202.63|13324.47|13204.47|13324.47|13204.47|13322.63|13202.63|10
1643246690000|2022-01-27 01:24:50|13324.98|13204.98|13324.46|13204.46|13325.42|13205.42|13324.46|13204.46|9
1643246700000|2022-01-27 01:25:00|13324.65|13204.65|13323.08|13203.08|13324.65|13204.65|13322.55|13202.55|10
1643246710000|2022-01-27 01:25:10|13323.65|13203.65|13322.25|13202.25|13323.75|13203.75|13321.79|13201.79|10
1643246720000|2022-01-27 01:25:20|13322.18|13202.18|13320.92|13200.92|13322.38|13202.38|13319.84|13199.84|10
1643246730000|2022-01-27 01:25:30|13321.18|13201.18|13322.08|13202.08|13322.08|13202.08|13320.79|13200.79|9
1643246740000|2022-01-27 01:25:40|13322.25|13202.25|13321.29|13201.29|13322.27|13202.27|13321.29|13201.29|10
1643246750000|2022-01-27 01:25:50|13321.14|13201.14|13320.03|13200.03|13321.23|13201.23|13320.03|13200.03|10
1643246760000|2022-01-27 01:26:00|13319.34|13199.34|13319.12|13199.12|13319.64|13199.64|13318.82|13198.82|10
1643246770000|2022-01-27 01:26:10|13318.7|13198.7|13318.65|13198.65|13319.02|13199.02|13318.55|13198.55|10
1643246780000|2022-01-27 01:26:20|13319.2|13199.2|13326.35|13206.35|13326.4|13206.4|13319.2|13199.2|10
1643246790000|2022-01-27 01:26:30|13326.71|13206.71|13331.81|13211.81|13331.96|13211.96|13326.71|13206.71|10
1643246800000|2022-01-27 01:26:40|13332.4|13212.4|13336.22|13216.22|13336.64|13216.64|13332.4|13212.4|10
1643246810000|2022-01-27 01:26:50|13336.39|13216.39|13336.27|13216.27|13336.92|13216.92|13335.82|13215.82|10
1643246820000|2022-01-27 01:27:00|13335.8|13215.8|13337.21|13217.21|13337.21|13217.21|13334.7|13214.7|10
1643246830000|2022-01-27 01:27:10|13337.04|13217.04|13337.67|13217.67|13337.69|13217.69|13337.04|13217.04|10
1643246840000|2022-01-27 01:27:20|13337.17|13217.17|13337.55|13217.55|13337.72|13217.72|13337.17|13217.17|9
1643246850000|2022-01-27 01:27:30|13337.83|13217.83|13339.42|13219.42|13339.42|13219.42|13337.23|13217.23|10
1643246860000|2022-01-27 01:27:40|13339.58|13219.58|13352.34|13232.34|13352.34|13232.34|13339.58|13219.58|10
1643246870000|2022-01-27 01:27:50|13352.32|13232.32|13351.59|13231.59|13352.55|13232.55|13351.46|13231.46|10
1643246880000|2022-01-27 01:28:00|13351.58|13231.58|13351.31|13231.31|13351.83|13231.83|13350.26|13230.26|10
1643246890000|2022-01-27 01:28:10|13351.1|13231.1|13351.19|13231.19|13352.41|13232.41|13350.74|13230.74|10
1643246900000|2022-01-27 01:28:20|13350.81|13230.81|13349.06|13229.06|13350.9|13230.9|13349.06|13229.06|10
1643246910000|2022-01-27 01:28:30|13349|13229|13347.27|13227.27|13349|13229|13347.27|13227.27|10
1643246920000|2022-01-27 01:28:40|13347.2|13227.2|13346.95|13226.95|13347.81|13227.81|13346.74|13226.74|10
1643246930000|2022-01-27 01:28:50|13346.25|13226.25|13345.77|13225.77|13346.43|13226.43|13345.77|13225.77|10
1643246940000|2022-01-27 01:29:00|13345.47|13225.47|13343.58|13223.58|13345.47|13225.47|13343.47|13223.47|10
1643246950000|2022-01-27 01:29:10|13343.33|13223.33|13343.97|13223.97|13344.82|13224.82|13343.33|13223.33|10
1643246960000|2022-01-27 01:29:20|13344.4|13224.4|13342.83|13222.83|13344.66|13224.66|13342.83|13222.83|10
1643246970000|2022-01-27 01:29:30|13341.41|13221.41|13338.91|13218.91|13341.98|13221.98|13338.91|13218.91|10
1643246980000|2022-01-27 01:29:40|13338.76|13218.76|13335.88|13215.88|13338.76|13218.76|13335.74|13215.74|9
1643246990000|2022-01-27 01:29:50|13335.66|13215.66|13332.54|13212.54|13335.66|13215.66|13332.54|13212.54|10
1643247000000|2022-01-27 01:30:00|13331.76|13211.76|13329.32|13209.32|13331.76|13211.76|13328.92|13208.92|10
1643247010000|2022-01-27 01:30:10|13328.77|13208.77|13322.6|13202.6|13328.77|13208.77|13322.6|13202.6|10
1643247020000|2022-01-27 01:30:20|13322.09|13202.09|13319.46|13199.46|13322.14|13202.14|13319.46|13199.46|10
1643247030000|2022-01-27 01:30:30|13319.04|13199.04|13312.2|13192.2|13319.04|13199.04|13312.2|13192.2|10
1643247040000|2022-01-27 01:30:40|13311.32|13191.32|13303.3|13183.3|13311.32|13191.32|13303.3|13183.3|10
1643247050000|2022-01-27 01:30:50|13302.64|13182.64|13292.91|13172.91|13302.64|13182.64|13292.91|13172.91|10
1643247060000|2022-01-27 01:31:00|13292.61|13172.61|13290.01|13170.01|13292.61|13172.61|13289.14|13169.14|10
1643247070000|2022-01-27 01:31:10|13289.15|13169.15|13284.9|13164.9|13289.54|13169.54|13284.8|13164.8|10
1643247080000|2022-01-27 01:31:20|13284.08|13164.08|13281.73|13161.73|13285.28|13165.28|13281.6|13161.6|10
1643247090000|2022-01-27 01:31:30|13281.94|13161.94|13275.74|13155.74|13281.94|13161.94|13275.74|13155.74|10
1643247100000|2022-01-27 01:31:40|13270.19|13150.19|13260.06|13140.06|13270.19|13150.19|13260.06|13140.06|10
1643247110000|2022-01-27 01:31:50|13252.53|13132.53|13235.21|13115.21|13252.86|13132.86|13235.21|13115.21|10
1643247120000|2022-01-27 01:32:00|13233.06|13113.06|13226.58|13106.58|13233.06|13113.06|13226.58|13106.58|10
1643247130000|2022-01-27 01:32:10|13227.26|13107.26|13225.93|13105.93|13228.17|13108.17|13225.93|13105.93|10
1643247140000|2022-01-27 01:32:20|13226.28|13106.28|13226.84|13106.84|13227.14|13107.14|13225.83|13105.83|10
1643247150000|2022-01-27 01:32:30|13226.59|13106.59|13225.07|13105.07|13226.62|13106.62|13225.07|13105.07|10
1643247160000|2022-01-27 01:32:40|13224.88|13104.88|13221.72|13101.72|13224.88|13104.88|13220.25|13100.25|10
1643247170000|2022-01-27 01:32:50|13222.44|13102.44|13221.79|13101.79|13222.44|13102.44|13220.97|13100.97|10
1643247180000|2022-01-27 01:33:00|13221.22|13101.22|13220.36|13100.36|13221.93|13101.93|13220.36|13100.36|10
1643247190000|2022-01-27 01:33:10|13220|13100|13217.97|13097.97|13220|13100|13217.97|13097.97|10
1643247200000|2022-01-27 01:33:20|13215.26|13095.26|13215.33|13095.33|13216.8|13096.8|13215.26|13095.26|10
1643247210000|2022-01-27 01:33:30|13214.03|13094.03|13211.11|13091.11|13214.03|13094.03|13210.93|13090.93|10
1643247220000|2022-01-27 01:33:40|13210.48|13090.48|13210.97|13090.97|13210.97|13090.97|13210.18|13090.18|10
1643247230000|2022-01-27 01:33:50|13211.45|13091.45|13211.42|13091.42|13212.87|13092.87|13211.42|13091.42|10
1643247240000|2022-01-27 01:34:00|13211.76|13091.76|13209.48|13089.48|13211.76|13091.76|13209.12|13089.12|10
1643247250000|2022-01-27 01:34:10|13209.59|13089.59|13207.64|13087.64|13209.59|13089.59|13207.23|13087.23|10
1643247260000|2022-01-27 01:34:20|13207.21|13087.21|13200.65|13080.65|13207.21|13087.21|13200.65|13080.65|10
1643247270000|2022-01-27 01:34:30|13200.6|13080.6|13197.39|13077.39|13200.6|13080.6|13197.39|13077.39|10
1643247280000|2022-01-27 01:34:40|13197.16|13077.16|13194.6|13074.6|13197.16|13077.16|13193.94|13073.94|10
1643247290000|2022-01-27 01:34:50|13195.01|13075.01|13195.63|13075.63|13196.36|13076.36|13195.01|13075.01|8
1643247300000|2022-01-27 01:35:00|13195.41|13075.41|13186.37|13066.37|13195.41|13075.41|13186.37|13066.37|10
1643247310000|2022-01-27 01:35:10|13186.25|13066.25|13185.63|13065.63|13186.79|13066.79|13185.38|13065.38|10
1643247320000|2022-01-27 01:35:20|13185.77|13065.77|13185.87|13065.87|13187.39|13067.39|13185.77|13065.77|10
1643247330000|2022-01-27 01:35:30|13186.15|13066.15|13188.99|13068.99|13189.6|13069.6|13186.15|13066.15|10
1643247340000|2022-01-27 01:35:40|13188.45|13068.45|13188|13068|13188.94|13068.94|13187.79|13067.79|10
1643247350000|2022-01-27 01:35:50|13188.04|13068.04|13186|13066|13188.88|13068.88|13186|13066|10
1643247360000|2022-01-27 01:36:00|13186.02|13066.02|13184.1|13064.1|13186.02|13066.02|13183.76|13063.76|10
1643247370000|2022-01-27 01:36:10|13184.27|13064.27|13187.59|13067.59|13187.59|13067.59|13184.15|13064.15|10
1643247380000|2022-01-27 01:36:20|13187.78|13067.78|13192.15|13072.15|13192.31|13072.31|13187.51|13067.51|10
1643247390000|2022-01-27 01:36:30|13192.13|13072.13|13192.91|13072.91|13192.91|13072.91|13191.72|13071.72|10
1643247400000|2022-01-27 01:36:40|13192.28|13072.28|13189.65|13069.65|13193.6|13073.6|13189.64|13069.64|10
1643247410000|2022-01-27 01:36:50|13188.86|13068.86|13184.67|13064.67|13188.86|13068.86|13184.67|13064.67|10
1643247420000|2022-01-27 01:37:00|13184.55|13064.55|13183.63|13063.63|13184.66|13064.66|13183.27|13063.27|10
1643247430000|2022-01-27 01:37:10|13182.47|13062.47|13180.31|13060.31|13182.47|13062.47|13179.56|13059.56|10
1643247440000|2022-01-27 01:37:20|13180.36|13060.36|13172.29|13052.29|13180.36|13060.36|13172.29|13052.29|10
1643247450000|2022-01-27 01:37:30|13171.05|13051.05|13149.41|13029.41|13171.05|13051.05|13149.41|13029.41|10
1643247460000|2022-01-27 01:37:40|13150.28|13030.28|13155.47|13035.47|13155.47|13035.47|13150.28|13030.28|10
1643247470000|2022-01-27 01:37:50|13156.43|13036.43|13157.86|13037.86|13158.07|13038.07|13156.43|13036.43|10
1643247480000|2022-01-27 01:38:00|13158.08|13038.08|13157.93|13037.93|13158.22|13038.22|13157.84|13037.84|10
1643247490000|2022-01-27 01:38:10|13158.2|13038.2|13158.67|13038.67|13160.94|13040.94|13158.2|13038.2|9
1643247500000|2022-01-27 01:38:20|13158.01|13038.01|13158.92|13038.92|13158.92|13038.92|13156.84|13036.84|10
1643247510000|2022-01-27 01:38:30|13161|13041|13163.97|13043.97|13163.97|13043.97|13161|13041|10
1643247520000|2022-01-27 01:38:40|13163.65|13043.65|13161.68|13041.68|13163.72|13043.72|13161.68|13041.68|10
1643247530000|2022-01-27 01:38:50|13160.32|13040.32|13156.08|13036.08|13160.32|13040.32|13155.53|13035.53|10
1643247540000|2022-01-27 01:39:00|13156.16|13036.16|13154.77|13034.77|13156.16|13036.16|13154.35|13034.35|9
1643247550000|2022-01-27 01:39:10|13155.67|13035.67|13152.93|13032.93|13155.77|13035.77|13151.79|13031.79|10
1643247560000|2022-01-27 01:39:20|13152.92|13032.92|13154.69|13034.69|13155.8|13035.8|13152.92|13032.92|10
1643247570000|2022-01-27 01:39:30|13154.83|13034.83|13149.99|13029.99|13154.83|13034.83|13149.99|13029.99|10
1643247580000|2022-01-27 01:39:40|13148.63|13028.63|13141.35|13021.35|13148.63|13028.63|13141.29|13021.29|9
1643247590000|2022-01-27 01:39:50|13140.41|13020.41|13136.08|13016.08|13140.41|13020.41|13136.08|13016.08|10
1643247600000|2022-01-27 01:40:00|13135.53|13015.53|13134.75|13014.75|13135.57|13015.57|13134.75|13014.75|9
1643247610000|2022-01-27 01:40:10|13135.16|13015.16|13135.69|13015.69|13135.92|13015.92|13134.66|13014.66|10
1643247620000|2022-01-27 01:40:20|13137.08|13017.08|13138.3|13018.3|13138.89|13018.89|13137.08|13017.08|9
1643247630000|2022-01-27 01:40:30|13138.09|13018.09|13137.36|13017.36|13138.53|13018.53|13136.51|13016.51|10
1643247640000|2022-01-27 01:40:40|13137.06|13017.06|13137.15|13017.15|13137.42|13017.42|13136.66|13016.66|9
1643247650000|2022-01-27 01:40:50|13137.43|13017.43|13140.71|13020.71|13140.71|13020.71|13137.43|13017.43|10
1643247660000|2022-01-27 01:41:00|13141.06|13021.06|13143.22|13023.22|13143.22|13023.22|13141.06|13021.06|10
1643247670000|2022-01-27 01:41:10|13143.41|13023.41|13144.73|13024.73|13144.73|13024.73|13143.39|13023.39|10
1643247680000|2022-01-27 01:41:20|13144.44|13024.44|13141.84|13021.84|13144.44|13024.44|13141.84|13021.84|10
1643247690000|2022-01-27 01:41:30|13141.93|13021.93|13140.33|13020.33|13141.93|13021.93|13140.33|13020.33|10
1643247700000|2022-01-27 01:41:40|13140.16|13020.16|13141|13021|13141|13021|13139.33|13019.33|10
1643247710000|2022-01-27 01:41:50|13141.83|13021.83|13145.28|13025.28|13145.28|13025.28|13141.83|13021.83|10
1643247720000|2022-01-27 01:42:00|13145.91|13025.91|13155.64|13035.64|13155.64|13035.64|13145.91|13025.91|10
1643247730000|2022-01-27 01:42:10|13156.14|13036.14|13157.58|13037.58|13159.09|13039.09|13156.14|13036.14|10
1643247740000|2022-01-27 01:42:20|13157.43|13037.43|13157.37|13037.37|13157.8|13037.8|13156.35|13036.35|10
1643247750000|2022-01-27 01:42:30|13157.63|13037.63|13155.92|13035.92|13157.63|13037.63|13155.68|13035.68|10
1643247760000|2022-01-27 01:42:40|13156.3|13036.3|13155.44|13035.44|13156.72|13036.72|13155.44|13035.44|9
1643247770000|2022-01-27 01:42:50|13154.99|13034.99|13152.73|13032.73|13154.99|13034.99|13152.73|13032.73|10
1643247780000|2022-01-27 01:43:00|13152.55|13032.55|13154.53|13034.53|13154.88|13034.88|13152.38|13032.38|10
1643247790000|2022-01-27 01:43:10|13154.69|13034.69|13157.18|13037.18|13157.18|13037.18|13154.69|13034.69|10
1643247800000|2022-01-27 01:43:20|13158.05|13038.05|13159.25|13039.25|13159.9|13039.9|13158.05|13038.05|10
1643247810000|2022-01-27 01:43:30|13159.51|13039.51|13160.37|13040.37|13160.37|13040.37|13159.44|13039.44|10
1643247820000|2022-01-27 01:43:40|13160.25|13040.25|13161.67|13041.67|13161.67|13041.67|13160.25|13040.25|10
1643247830000|2022-01-27 01:43:50|13161.85|13041.85|13163.66|13043.66|13163.66|13043.66|13161.85|13041.85|10
1643247840000|2022-01-27 01:44:00|13163.79|13043.79|13164.3|13044.3|13164.3|13044.3|13163.22|13043.22|10
1643247850000|2022-01-27 01:44:10|13164.1|13044.1|13166.85|13046.85|13166.99|13046.99|13163.98|13043.98|10
1643247860000|2022-01-27 01:44:20|13166.8|13046.8|13167.09|13047.09|13167.09|13047.09|13165.52|13045.52|10
1643247870000|2022-01-27 01:44:30|13167.79|13047.79|13172.96|13052.96|13173.05|13053.05|13167.79|13047.79|10
1643247880000|2022-01-27 01:44:40|13174.54|13054.54|13178.39|13058.39|13178.39|13058.39|13174.54|13054.54|10
1643247890000|2022-01-27 01:44:50|13181.13|13061.13|13183.85|13063.85|13183.85|13063.85|13181.13|13061.13|10
1643247900000|2022-01-27 01:45:00|13184.03|13064.03|13182.99|13062.99|13184.5|13064.5|13182.69|13062.69|9
1643247910000|2022-01-27 01:45:10|13182.68|13062.68|13177.31|13057.31|13182.68|13062.68|13177.23|13057.23|10
1643247920000|2022-01-27 01:45:20|13177.14|13057.14|13177.16|13057.16|13177.54|13057.54|13176.97|13056.97|9
1643247930000|2022-01-27 01:45:30|13177.03|13057.03|13176.72|13056.72|13177.35|13057.35|13175.95|13055.95|10
1643247940000|2022-01-27 01:45:40|13178.36|13058.36|13189.16|13069.16|13189.16|13069.16|13178.36|13058.36|10
1643247950000|2022-01-27 01:45:50|13190.5|13070.5|13200.92|13080.92|13200.97|13080.97|13190.5|13070.5|10
1643247960000|2022-01-27 01:46:00|13200.99|13080.99|13202.63|13082.63|13204.58|13084.58|13200.99|13080.99|10
1643247970000|2022-01-27 01:46:10|13202.91|13082.91|13200.73|13080.73|13203.56|13083.56|13200.73|13080.73|10
1643247980000|2022-01-27 01:46:20|13199.92|13079.92|13199.73|13079.73|13200.46|13080.46|13199.73|13079.73|10
1643247990000|2022-01-27 01:46:30|13200.02|13080.02|13203.52|13083.52|13203.52|13083.52|13200.02|13080.02|10
1643248000000|2022-01-27 01:46:40|13203.66|13083.66|13201.21|13081.21|13205.74|13085.74|13201.13|13081.13|10
1643248010000|2022-01-27 01:46:50|13200.73|13080.73|13195.91|13075.91|13200.73|13080.73|13195.91|13075.91|10
1643248020000|2022-01-27 01:47:00|13194.81|13074.81|13193.88|13073.88|13195.28|13075.28|13193.88|13073.88|10
1643248030000|2022-01-27 01:47:10|13194.36|13074.36|13192.8|13072.8|13194.36|13074.36|13192.8|13072.8|10
1643248040000|2022-01-27 01:47:20|13192.9|13072.9|13189.62|13069.62|13192.9|13072.9|13189.62|13069.62|9
1643248050000|2022-01-27 01:47:30|13189.76|13069.76|13188.09|13068.09|13189.76|13069.76|13188.09|13068.09|10
1643248060000|2022-01-27 01:47:40|13187.97|13067.97|13185.4|13065.4|13187.97|13067.97|13185.4|13065.4|10
1643248070000|2022-01-27 01:47:50|13184.71|13064.71|13180.89|13060.89|13184.71|13064.71|13180.89|13060.89|10
1643248080000|2022-01-27 01:48:00|13180.82|13060.82|13174.54|13054.54|13180.82|13060.82|13174.54|13054.54|10
1643248090000|2022-01-27 01:48:10|13171.78|13051.78|13166.25|13046.25|13171.78|13051.78|13165.86|13045.86|10
1643248100000|2022-01-27 01:48:20|13165.99|13045.99|13159.35|13039.35|13165.99|13045.99|13159.35|13039.35|10
1643248110000|2022-01-27 01:48:30|13158.68|13038.68|13155.15|13035.15|13158.68|13038.68|13155.15|13035.15|10
1643248120000|2022-01-27 01:48:40|13155.29|13035.29|13146.97|13026.97|13155.29|13035.29|13146.97|13026.97|10
1643248130000|2022-01-27 01:48:50|13146.69|13026.69|13143.04|13023.04|13146.69|13026.69|13143.04|13023.04|10
1643248140000|2022-01-27 01:49:00|13142.53|13022.53|13145.1|13025.1|13145.44|13025.44|13142.53|13022.53|10
1643248150000|2022-01-27 01:49:10|13145.54|13025.54|13145.89|13025.89|13146.46|13026.46|13145.16|13025.16|10
1643248160000|2022-01-27 01:49:20|13146.17|13026.17|13149.46|13029.46|13149.46|13029.46|13145.85|13025.85|10
1643248170000|2022-01-27 01:49:30|13149.98|13029.98|13148.44|13028.44|13151.09|13031.09|13148.44|13028.44|10
1643248180000|2022-01-27 01:49:40|13147.54|13027.54|13143.35|13023.35|13148.27|13028.27|13142.67|13022.67|10
1643248190000|2022-01-27 01:49:50|13143|13023|13137.95|13017.95|13143|13023|13137.92|13017.92|10
1643248200000|2022-01-27 01:50:00|13137.76|13017.76|13133.85|13013.85|13137.76|13017.76|13133.32|13013.32|10
1643248210000|2022-01-27 01:50:10|13133.93|13013.93|13132.1|13012.1|13134.31|13014.31|13132.02|13012.02|10
1643248220000|2022-01-27 01:50:20|13131.18|13011.18|13130.22|13010.22|13131.22|13011.22|13130.22|13010.22|10
1643248230000|2022-01-27 01:50:30|13130.03|13010.03|13131.47|13011.47|13132.28|13012.28|13130.03|13010.03|10
1643248240000|2022-01-27 01:50:40|13131.88|13011.88|13131.06|13011.06|13132.28|13012.28|13130.46|13010.46|10
1643248250000|2022-01-27 01:50:50|13131.49|13011.49|13132.92|13012.92|13132.92|13012.92|13131.21|13011.21|10
1643248260000|2022-01-27 01:51:00|13133.03|13013.03|13133.14|13013.14|13133.74|13013.74|13132.95|13012.95|10
1643248270000|2022-01-27 01:51:10|13132.92|13012.92|13134.29|13014.29|13134.39|13014.39|13132.76|13012.76|10
1643248280000|2022-01-27 01:51:20|13134.28|13014.28|13135.04|13015.04|13136.04|13016.04|13134.28|13014.28|10
1643248290000|2022-01-27 01:51:30|13135.44|13015.44|13136.14|13016.14|13136.14|13016.14|13135.02|13015.02|10
1643248300000|2022-01-27 01:51:40|13136.44|13016.44|13139.42|13019.42|13139.42|13019.42|13136.44|13016.44|10
1643248310000|2022-01-27 01:51:50|13139.32|13019.32|13144.19|13024.19|13144.19|13024.19|13139.32|13019.32|10
1643248320000|2022-01-27 01:52:00|13145.33|13025.33|13145.1|13025.1|13146.88|13026.88|13144.78|13024.78|10
1643248330000|2022-01-27 01:52:10|13145.11|13025.11|13145.61|13025.61|13145.61|13025.61|13144.64|13024.64|10
1643248340000|2022-01-27 01:52:20|13145.72|13025.72|13143.5|13023.5|13146.83|13026.83|13143.5|13023.5|10
1643248350000|2022-01-27 01:52:30|13143.08|13023.08|13139.53|13019.53|13143.08|13023.08|13139.38|13019.38|10
1643248360000|2022-01-27 01:52:40|13139.76|13019.76|13137.57|13017.57|13139.76|13019.76|13137.57|13017.57|9
1643248370000|2022-01-27 01:52:50|13137.62|13017.62|13131.5|13011.5|13137.62|13017.62|13131.5|13011.5|10
1643248380000|2022-01-27 01:53:00|13131.81|13011.81|13123.29|13003.29|13131.81|13011.81|13123.29|13003.29|10
1643248390000|2022-01-27 01:53:10|13122.96|13002.96|13118.35|12998.35|13122.96|13002.96|13118.18|12998.18|10
1643248400000|2022-01-27 01:53:20|13118.3|12998.3|13115.62|12995.62|13118.3|12998.3|13115.62|12995.62|10
1643248410000|2022-01-27 01:53:30|13115.36|12995.36|13111.11|12991.11|13115.36|12995.36|13110.8|12990.8|10
1643248420000|2022-01-27 01:53:40|13111.38|12991.38|13104.59|12984.59|13111.38|12991.38|13104.59|12984.59|10
1643248430000|2022-01-27 01:53:50|13104.82|12984.82|13101.67|12981.67|13104.82|12984.82|13101.47|12981.47|10
1643248440000|2022-01-27 01:54:00|13101.6|12981.6|13093.7|12973.7|13101.6|12981.6|13093.7|12973.7|10
1643248450000|2022-01-27 01:54:10|13093.72|12973.72|13089.3|12969.3|13093.72|12973.72|13088.91|12968.91|10
1643248460000|2022-01-27 01:54:20|13088.58|12968.58|13078.87|12958.87|13088.58|12968.58|13078.87|12958.87|10
1643248470000|2022-01-27 01:54:30|13078.26|12958.26|13075.66|12955.66|13078.26|12958.26|13075.66|12955.66|10
1643248480000|2022-01-27 01:54:40|13075.16|12955.16|13070.03|12950.03|13075.16|12955.16|13070.03|12950.03|10
1643248490000|2022-01-27 01:54:50|13065.4|12945.4|13060.37|12940.37|13065.71|12945.71|13060.37|12940.37|10
1643248500000|2022-01-27 01:55:00|13059.87|12939.87|13063.83|12943.83|13063.83|12943.83|13058.16|12938.16|10
1643248510000|2022-01-27 01:55:10|13064.9|12944.9|13067.53|12947.53|13068.08|12948.08|13064.9|12944.9|10
1643248520000|2022-01-27 01:55:20|13067.03|12947.03|13062.99|12942.99|13067.61|12947.61|13062.99|12942.99|10
1643248530000|2022-01-27 01:55:30|13063.91|12943.91|13061.5|12941.5|13063.92|12943.92|13061.5|12941.5|10
1643248540000|2022-01-27 01:55:40|13061.66|12941.66|13057.99|12937.99|13061.66|12941.66|13057.15|12937.15|10
1643248550000|2022-01-27 01:55:50|13057.91|12937.91|13052.19|12932.19|13057.91|12937.91|13052.19|12932.19|10
1643248560000|2022-01-27 01:56:00|13051.56|12931.56|13039.72|12919.72|13051.56|12931.56|13039.72|12919.72|10
1643248570000|2022-01-27 01:56:10|13036.78|12916.78|13033.78|12913.78|13036.78|12916.78|13033.61|12913.61|10
1643248580000|2022-01-27 01:56:20|13033.03|12913.03|13021.06|12901.06|13033.03|12913.03|13021.06|12901.06|10
1643248590000|2022-01-27 01:56:30|13020.52|12900.52|13019.98|12899.98|13020.52|12900.52|13018.69|12898.69|10
1643248600000|2022-01-27 01:56:40|13019.73|12899.73|13017.19|12897.19|13019.73|12899.73|13016.75|12896.75|10
1643248610000|2022-01-27 01:56:50|13016.66|12896.66|13012.83|12892.83|13017.15|12897.15|13012.83|12892.83|10
1643248620000|2022-01-27 01:57:00|13012.74|12892.74|13012.11|12892.11|13012.75|12892.75|13011.72|12891.72|10
1643248630000|2022-01-27 01:57:10|13012.7|12892.7|13018.39|12898.39|13018.97|12898.97|13012.7|12892.7|10
1643248640000|2022-01-27 01:57:20|13019.42|12899.42|13023.25|12903.25|13024.22|12904.22|13019.42|12899.42|10
1643248650000|2022-01-27 01:57:30|13022.9|12902.9|13021.07|12901.07|13022.9|12902.9|13018.85|12898.85|10
1643248660000|2022-01-27 01:57:40|13020.99|12900.99|13025.09|12905.09|13025.1|12905.1|13020.99|12900.99|10
1643248670000|2022-01-27 01:57:50|13024.79|12904.79|13022.93|12902.93|13024.79|12904.79|13022.93|12902.93|10
1643248680000|2022-01-27 01:58:00|13022.74|12902.74|13020.62|12900.62|13022.74|12902.74|13020.62|12900.62|9
1643248690000|2022-01-27 01:58:10|13020.5|12900.5|13024.02|12904.02|13024.02|12904.02|13020.5|12900.5|10
1643248700000|2022-01-27 01:58:20|13023.41|12903.41|13026.98|12906.98|13026.98|12906.98|13023.41|12903.41|10
1643248710000|2022-01-27 01:58:30|13026.87|12906.87|13022.8|12902.8|13026.96|12906.96|13022.8|12902.8|9
1643248720000|2022-01-27 01:58:40|13022.21|12902.21|13021.12|12901.12|13022.21|12902.21|13020.61|12900.61|10
1643248730000|2022-01-27 01:58:50|13021.05|12901.05|13019.96|12899.96|13021.05|12901.05|13019.84|12899.84|10
1643248740000|2022-01-27 01:59:00|13020.07|12900.07|13022.18|12902.18|13022.45|12902.45|13020.07|12900.07|10
1643248750000|2022-01-27 01:59:10|13022.63|12902.63|13024.57|12904.57|13024.64|12904.64|13022.3|12902.3|10
1643248760000|2022-01-27 01:59:20|13024.54|12904.54|13027.14|12907.14|13027.14|12907.14|13024.54|12904.54|10
1643248770000|2022-01-27 01:59:30|13027.26|12907.26|13028.81|12908.81|13029.51|12909.51|13027.26|12907.26|10
1643248780000|2022-01-27 01:59:40|13028.83|12908.83|13024.58|12904.58|13028.83|12908.83|13024.58|12904.58|10
1643248790000|2022-01-27 01:59:50|13023.75|12903.75|13020.75|12900.75|13023.75|12903.75|13020.09|12900.09|10
1643248800000|2022-01-27 02:00:00|13020.04|12900.04|13014.16|12894.16|13020.04|12900.04|13014.16|12894.16|10
1643248810000|2022-01-27 02:00:10|13014.13|12894.13|13005.77|12885.77|13014.13|12894.13|13005.7|12885.7|10
1643248820000|2022-01-27 02:00:20|13005.09|12885.09|13002.5|12882.5|13005.09|12885.09|13002.5|12882.5|8
1643248830000|2022-01-27 02:00:30|13002.43|12882.43|13000.41|12880.41|13002.6|12882.6|13000.41|12880.41|10
1643248840000|2022-01-27 02:00:40|13000.18|12880.18|12996.79|12876.79|13000.18|12880.18|12996.3|12876.3|10
1643248850000|2022-01-27 02:00:50|12996.08|12876.08|12992.45|12872.45|12996.08|12876.08|12992.38|12872.38|10
1643248860000|2022-01-27 02:01:00|12992.24|12872.24|12986.03|12866.03|12992.24|12872.24|12986.03|12866.03|10
1643248870000|2022-01-27 02:01:10|12985.78|12865.78|12986.23|12866.23|12987.39|12867.39|12985.17|12865.17|10
1643248880000|2022-01-27 02:01:20|12986.72|12866.72|12986.78|12866.78|12987.63|12867.63|12986.37|12866.37|10
1643248890000|2022-01-27 02:01:30|12986.35|12866.35|12986.92|12866.92|12987.5|12867.5|12985.91|12865.91|10
1643248900000|2022-01-27 02:01:40|12987.05|12867.05|12989.26|12869.26|12989.26|12869.26|12987.05|12867.05|10
1643248910000|2022-01-27 02:01:50|12989.6|12869.6|12996.42|12876.42|12996.42|12876.42|12989.6|12869.6|10
1643248920000|2022-01-27 02:02:00|12996.38|12876.38|13000.25|12880.25|13000.25|12880.25|12996.2|12876.2|10
1643248930000|2022-01-27 02:02:10|13000.95|12880.95|13006.97|12886.97|13006.97|12886.97|13000.95|12880.95|10
1643248940000|2022-01-27 02:02:20|13007.28|12887.28|13010.8|12890.8|13010.8|12890.8|13007.28|12887.28|10
1643248950000|2022-01-27 02:02:30|13010.71|12890.71|13011.67|12891.67|13012.18|12892.18|13010.66|12890.66|10
1643248960000|2022-01-27 02:02:40|13011.62|12891.62|13013.63|12893.63|13013.63|12893.63|13011.35|12891.35|10
1643248970000|2022-01-27 02:02:50|13013.52|12893.52|13014.86|12894.86|13015.75|12895.75|13013.52|12893.52|10
1643248980000|2022-01-27 02:03:00|13014.84|12894.84|13018.44|12898.44|13018.44|12898.44|13014.84|12894.84|10
1643248990000|2022-01-27 02:03:10|13018.4|12898.4|13021.43|12901.43|13021.49|12901.49|13018.4|12898.4|10
1643249000000|2022-01-27 02:03:20|13021.67|12901.67|13024.77|12904.77|13025.29|12905.29|13021.67|12901.67|10
1643249010000|2022-01-27 02:03:30|13025.11|12905.11|13027.93|12907.93|13027.93|12907.93|13025.11|12905.11|10
1643249020000|2022-01-27 02:03:40|13027.81|12907.81|13028.97|12908.97|13029.07|12909.07|13027.5|12907.5|10
1643249030000|2022-01-27 02:03:50|13029.58|12909.58|13034.58|12914.58|13035.92|12915.92|13029.58|12909.58|10
1643249040000|2022-01-27 02:04:00|13034.73|12914.73|13032.35|12912.35|13035.7|12915.7|13032.35|12912.35|10
1643249050000|2022-01-27 02:04:10|13032.36|12912.36|13028.3|12908.3|13032.36|12912.36|13028.3|12908.3|10
1643249060000|2022-01-27 02:04:20|13027.03|12907.03|13021.73|12901.73|13027.03|12907.03|13021.73|12901.73|10
1643249070000|2022-01-27 02:04:30|13021.74|12901.74|13017.5|12897.5|13022.15|12902.15|13017.5|12897.5|10
1643249080000|2022-01-27 02:04:40|13017.36|12897.36|13012.24|12892.24|13017.36|12897.36|13012.24|12892.24|10
1643249090000|2022-01-27 02:04:50|13011.39|12891.39|13009.68|12889.68|13011.39|12891.39|13009.68|12889.68|10
1643249100000|2022-01-27 02:05:00|13009.23|12889.23|13005.53|12885.53|13009.23|12889.23|13005.53|12885.53|9
1643249110000|2022-01-27 02:05:10|13004.76|12884.76|13005.26|12885.26|13005.51|12885.51|13001.37|12881.37|10
1643249120000|2022-01-27 02:05:20|13005|12885|13000.48|12880.48|13005|12885|13000.48|12880.48|10
1643249130000|2022-01-27 02:05:30|12999.56|12879.56|12992.8|12872.8|12999.56|12879.56|12992.8|12872.8|10
1643249140000|2022-01-27 02:05:40|12992.04|12872.04|12984.86|12864.86|12992.04|12872.04|12983.48|12863.48|10
1643249150000|2022-01-27 02:05:50|12985.04|12865.04|12980.84|12860.84|12985.31|12865.31|12980.84|12860.84|10
1643249160000|2022-01-27 02:06:00|12979.05|12859.05|12973.05|12853.05|12979.05|12859.05|12972.18|12852.18|10
1643249170000|2022-01-27 02:06:10|12972.93|12852.93|12967.61|12847.61|12972.93|12852.93|12967.13|12847.13|10
1643249180000|2022-01-27 02:06:20|12966.81|12846.81|12962.95|12842.95|12966.81|12846.81|12962.95|12842.95|10
1643249190000|2022-01-27 02:06:30|12962.4|12842.4|12959.27|12839.27|12962.4|12842.4|12956.88|12836.88|10
1643249200000|2022-01-27 02:06:40|12959.34|12839.34|12954.99|12834.99|12959.63|12839.63|12954.92|12834.92|10
1643249210000|2022-01-27 02:06:50|12954.65|12834.65|12952.11|12832.11|12954.65|12834.65|12952.07|12832.07|10
1643249220000|2022-01-27 02:07:00|12951.99|12831.99|12951.92|12831.92|12952.91|12832.91|12951.78|12831.78|10
1643249230000|2022-01-27 02:07:10|12952.24|12832.24|12953.9|12833.9|12953.9|12833.9|12951.86|12831.86|10
1643249240000|2022-01-27 02:07:20|12954.49|12834.49|12959.04|12839.04|12959.04|12839.04|12954.49|12834.49|10
1643249250000|2022-01-27 02:07:30|12959.3|12839.3|12959.85|12839.85|12960.2|12840.2|12958.52|12838.52|10
1643249260000|2022-01-27 02:07:40|12959.71|12839.71|12960.47|12840.47|12961.92|12841.92|12959.71|12839.71|10
1643249270000|2022-01-27 02:07:50|12959.96|12839.96|12961.01|12841.01|12961.13|12841.13|12959.2|12839.2|10
1643249280000|2022-01-27 02:08:00|12961.37|12841.37|12960.03|12840.03|12961.8|12841.8|12960.03|12840.03|10
1643249290000|2022-01-27 02:08:10|12959.67|12839.67|12959.29|12839.29|12959.81|12839.81|12959.29|12839.29|10
1643249300000|2022-01-27 02:08:20|12959.67|12839.67|12960.22|12840.22|12960.25|12840.25|12959.39|12839.39|10
1643249310000|2022-01-27 02:08:30|12960.91|12840.91|12958.9|12838.9|12960.96|12840.96|12958.88|12838.88|10
1643249320000|2022-01-27 02:08:40|12958.53|12838.53|12958.39|12838.39|12958.53|12838.53|12957.97|12837.97|9
1643249330000|2022-01-27 02:08:50|12958.03|12838.03|12960.27|12840.27|12960.27|12840.27|12957.54|12837.54|10
1643249340000|2022-01-27 02:09:00|12960.77|12840.77|12962.03|12842.03|12962.54|12842.54|12960.77|12840.77|10
1643249350000|2022-01-27 02:09:10|12962.57|12842.57|12966.27|12846.27|12966.27|12846.27|12962.57|12842.57|10
1643249360000|2022-01-27 02:09:20|12966.5|12846.5|12968.91|12848.91|12968.91|12848.91|12966.48|12846.48|10
1643249370000|2022-01-27 02:09:30|12968.96|12848.96|12970.61|12850.61|12970.78|12850.78|12968.96|12848.96|10
1643249380000|2022-01-27 02:09:40|12970.63|12850.63|12970.88|12850.88|12970.97|12850.97|12970.48|12850.48|10
1643249390000|2022-01-27 02:09:50|12971.37|12851.37|12971.24|12851.24|12971.49|12851.49|12970.41|12850.41|9
1643249400000|2022-01-27 02:10:00|12971.76|12851.76|12972.92|12852.92|12973.25|12853.25|12971.36|12851.36|9
1643249410000|2022-01-27 02:10:10|12971.76|12851.76|12968.46|12848.46|12971.76|12851.76|12968.36|12848.36|10
1643249420000|2022-01-27 02:10:20|12968.62|12848.62|12970.03|12850.03|12970.17|12850.17|12968.18|12848.18|10
1643249430000|2022-01-27 02:10:30|12969.41|12849.41|12963.02|12843.02|12969.41|12849.41|12963.02|12843.02|10
1643249440000|2022-01-27 02:10:40|12963.17|12843.17|12961.17|12841.17|12963.17|12843.17|12960.4|12840.4|10
1643249450000|2022-01-27 02:10:50|12961.81|12841.81|12960.21|12840.21|12963.91|12843.91|12960.21|12840.21|10
1643249460000|2022-01-27 02:11:00|12959.71|12839.71|12955.37|12835.37|12959.71|12839.71|12955.13|12835.13|10
1643249470000|2022-01-27 02:11:10|12955.77|12835.77|12952.09|12832.09|12955.77|12835.77|12952.09|12832.09|9
1643249480000|2022-01-27 02:11:20|12950.91|12830.91|12948.63|12828.63|12951.02|12831.02|12948.63|12828.63|10
1643249490000|2022-01-27 02:11:30|12948|12828|12947.21|12827.21|12948.05|12828.05|12946.28|12826.28|10
1643249500000|2022-01-27 02:11:40|12946.65|12826.65|12945.95|12825.95|12947.04|12827.04|12944.94|12824.94|10
1643249510000|2022-01-27 02:11:50|12945.89|12825.89|12948.35|12828.35|12948.37|12828.37|12945.89|12825.89|10
1643249520000|2022-01-27 02:12:00|12947.56|12827.56|12953.71|12833.71|12954.4|12834.4|12947.56|12827.56|10
1643249530000|2022-01-27 02:12:10|12956.71|12836.71|12960.29|12840.29|12960.29|12840.29|12956.71|12836.71|10
1643249540000|2022-01-27 02:12:20|12961.87|12841.87|12962.24|12842.24|12962.9|12842.9|12961.8|12841.8|10
1643249550000|2022-01-27 02:12:30|12962.38|12842.38|12964.63|12844.63|12965.31|12845.31|12962.38|12842.38|10
1643249560000|2022-01-27 02:12:40|12965.14|12845.14|12969.32|12849.32|12969.32|12849.32|12965.12|12845.12|9
1643249570000|2022-01-27 02:12:50|12969.64|12849.64|12970.9|12850.9|12970.9|12850.9|12969.07|12849.07|10
1643249580000|2022-01-27 02:13:00|12971.22|12851.22|12972.57|12852.57|12972.57|12852.57|12971.1|12851.1|10
1643249590000|2022-01-27 02:13:10|12972.5|12852.5|12972.95|12852.95|12973.04|12853.04|12972.01|12852.01|10
1643249600000|2022-01-27 02:13:20|12973.16|12853.16|12977.77|12857.77|12977.77|12857.77|12973.16|12853.16|10
1643249610000|2022-01-27 02:13:30|12978.79|12858.79|12981.23|12861.23|12981.23|12861.23|12978.79|12858.79|10
1643249620000|2022-01-27 02:13:40|12982.47|12862.47|12974.3|12854.3|12982.65|12862.65|12974.3|12854.3|10
1643249630000|2022-01-27 02:13:50|12973.69|12853.69|12967.16|12847.16|12973.69|12853.69|12967.16|12847.16|10
1643249640000|2022-01-27 02:14:00|12966.79|12846.79|12961.23|12841.23|12966.79|12846.79|12961.19|12841.19|10
1643249650000|2022-01-27 02:14:10|12961.09|12841.09|12958.34|12838.34|12961.19|12841.19|12958.34|12838.34|10
1643249660000|2022-01-27 02:14:20|12958.6|12838.6|12952.77|12832.77|12958.84|12838.84|12952.77|12832.77|10
1643249670000|2022-01-27 02:14:30|12952.15|12832.15|12948.29|12828.29|12952.15|12832.15|12948.29|12828.29|10
1643249680000|2022-01-27 02:14:40|12948.15|12828.15|12947.01|12827.01|12948.38|12828.38|12946.09|12826.09|10
1643249690000|2022-01-27 02:14:50|12947.8|12827.8|12948.5|12828.5|12948.5|12828.5|12947.53|12827.53|10
1643249700000|2022-01-27 02:15:00|12948.05|12828.05|12956.59|12836.59|12956.59|12836.59|12948.05|12828.05|10
1643249710000|2022-01-27 02:15:10|12958.27|12838.27|12966.83|12846.83|12966.83|12846.83|12958.01|12838.01|10
1643249720000|2022-01-27 02:15:20|12967.01|12847.01|12972.71|12852.71|12972.88|12852.88|12967.01|12847.01|10
1643249730000|2022-01-27 02:15:30|12975.52|12855.52|12976.01|12856.01|12976.89|12856.89|12975.52|12855.52|9
1643249740000|2022-01-27 02:15:40|12976.3|12856.3|12978.96|12858.96|12978.96|12858.96|12976.3|12856.3|10
1643249750000|2022-01-27 02:15:50|12979.65|12859.65|12985.76|12865.76|12985.76|12865.76|12979.65|12859.65|10
1643249760000|2022-01-27 02:16:00|12985.59|12865.59|12986.48|12866.48|12986.48|12866.48|12985.45|12865.45|9
1643249770000|2022-01-27 02:16:10|12986.36|12866.36|12984.6|12864.6|12987.17|12867.17|12984.6|12864.6|10
1643249780000|2022-01-27 02:16:20|12984.62|12864.62|12982.9|12862.9|12984.89|12864.89|12982.9|12862.9|10
1643249790000|2022-01-27 02:16:30|12981.94|12861.94|12979.83|12859.83|12981.94|12861.94|12979.83|12859.83|10
1643249800000|2022-01-27 02:16:40|12980.53|12860.53|12980|12860|12980.81|12860.81|12979.64|12859.64|10
1643249810000|2022-01-27 02:16:50|12979.58|12859.58|12982.81|12862.81|12982.81|12862.81|12979.58|12859.58|10
1643249820000|2022-01-27 02:17:00|12982.76|12862.76|12986.97|12866.97|12986.97|12866.97|12982.76|12862.76|10
1643249830000|2022-01-27 02:17:10|12988.99|12868.99|12995.25|12875.25|12995.25|12875.25|12988.99|12868.99|10
1643249840000|2022-01-27 02:17:20|12996.11|12876.11|12996.91|12876.91|12998.33|12878.33|12996.11|12876.11|10
1643249850000|2022-01-27 02:17:30|12997.5|12877.5|13002.49|12882.49|13002.49|12882.49|12997.5|12877.5|9
1643249860000|2022-01-27 02:17:40|13002.6|12882.6|13006.87|12886.87|13006.87|12886.87|13002.6|12882.6|10
1643249870000|2022-01-27 02:17:50|13007.72|12887.72|13004.6|12884.6|13007.93|12887.93|13004.6|12884.6|10
1643249880000|2022-01-27 02:18:00|13004.38|12884.38|13007.34|12887.34|13007.55|12887.55|13004.29|12884.29|10
1643249890000|2022-01-27 02:18:10|13007.81|12887.81|13011.97|12891.97|13013|12893|13007.81|12887.81|10
1643249900000|2022-01-27 02:18:20|13011.47|12891.47|13010.95|12890.95|13011.87|12891.87|13010.95|12890.95|10
1643249910000|2022-01-27 02:18:30|13010.84|12890.84|13016.36|12896.36|13016.36|12896.36|13010.84|12890.84|10
1643249920000|2022-01-27 02:18:40|13016.72|12896.72|13015.26|12895.26|13016.72|12896.72|13015.26|12895.26|9
1643249930000|2022-01-27 02:18:50|13015.3|12895.3|13015.95|12895.95|13018.07|12898.07|13014.92|12894.92|10
1643249940000|2022-01-27 02:19:00|13015.6|12895.6|13014.28|12894.28|13015.6|12895.6|13014.28|12894.28|10
1643249950000|2022-01-27 02:19:10|13014.26|12894.26|13013.42|12893.42|13014.29|12894.29|13012.16|12892.16|10
1643249960000|2022-01-27 02:19:20|13013.28|12893.28|13016.22|12896.22|13016.22|12896.22|13013.19|12893.19|9
1643249970000|2022-01-27 02:19:30|13016.19|12896.19|13014.79|12894.79|13016.35|12896.35|13014.79|12894.79|10
1643249980000|2022-01-27 02:19:40|13014.75|12894.75|13016.43|12896.43|13016.43|12896.43|13014.48|12894.48|10
1643249990000|2022-01-27 02:19:50|13016.37|12896.37|13013.54|12893.54|13017.27|12897.27|13013.54|12893.54|10
1643250000000|2022-01-27 02:20:00|13012.42|12892.42|13007|12887|13012.42|12892.42|13006.66|12886.66|10
1643250010000|2022-01-27 02:20:10|13007.35|12887.35|13007.47|12887.47|13008.03|12888.03|13006.52|12886.52|10
1643250020000|2022-01-27 02:20:20|13008.08|12888.08|13007.07|12887.07|13008.46|12888.46|13007.05|12887.05|10
1643250030000|2022-01-27 02:20:30|13006.79|12886.79|13005.77|12885.77|13006.79|12886.79|13005.54|12885.54|10
1643250040000|2022-01-27 02:20:40|13005.73|12885.73|13001.98|12881.98|13005.73|12885.73|13001.98|12881.98|10
1643250050000|2022-01-27 02:20:50|13002.01|12882.01|12998.77|12878.77|13002.07|12882.07|12998.77|12878.77|10
1643250060000|2022-01-27 02:21:00|12998.54|12878.54|12994.53|12874.53|12998.63|12878.63|12994.43|12874.43|10
1643250070000|2022-01-27 02:21:10|12994.26|12874.26|12987.42|12867.42|12994.26|12874.26|12987.42|12867.42|10
1643250080000|2022-01-27 02:21:20|12987.26|12867.26|12984.1|12864.1|12987.31|12867.31|12984.1|12864.1|10
1643250090000|2022-01-27 02:21:30|12983.1|12863.1|12983.81|12863.81|12983.95|12863.95|12982.86|12862.86|10
1643250100000|2022-01-27 02:21:40|12982.99|12862.99|12982.46|12862.46|12983.26|12863.26|12981.78|12861.78|10
1643250110000|2022-01-27 02:21:50|12982.11|12862.11|12985.56|12865.56|12985.56|12865.56|12982.11|12862.11|10
1643250120000|2022-01-27 02:22:00|12985.69|12865.69|12984.93|12864.93|12985.99|12865.99|12984.93|12864.93|10
1643250130000|2022-01-27 02:22:10|12984.73|12864.73|12981.2|12861.2|12984.73|12864.73|12980.96|12860.96|10
1643250140000|2022-01-27 02:22:20|12980.8|12860.8|12978.56|12858.56|12980.8|12860.8|12978.56|12858.56|10
1643250150000|2022-01-27 02:22:30|12978.59|12858.59|12976.62|12856.62|12978.59|12858.59|12976.42|12856.42|10
1643250160000|2022-01-27 02:22:40|12976.75|12856.75|12976.19|12856.19|12976.75|12856.75|12976.03|12856.03|10
1643250170000|2022-01-27 02:22:50|12976.13|12856.13|12973.93|12853.93|12976.13|12856.13|12973.93|12853.93|10
1643250180000|2022-01-27 02:23:00|12973.76|12853.76|12975.9|12855.9|12976.25|12856.25|12973.32|12853.32|9
1643250190000|2022-01-27 02:23:10|12975.96|12855.96|12973.49|12853.49|12975.96|12855.96|12973.29|12853.29|10
1643250200000|2022-01-27 02:23:20|12973|12853|12968.83|12848.83|12973|12853|12968.83|12848.83|10
1643250210000|2022-01-27 02:23:30|12966.24|12846.24|12957.95|12837.95|12966.24|12846.24|12957.95|12837.95|10
1643250220000|2022-01-27 02:23:40|12957.37|12837.37|12951.49|12831.49|12958.48|12838.48|12951.49|12831.49|10
1643250230000|2022-01-27 02:23:50|12950.84|12830.84|12946.01|12826.01|12950.84|12830.84|12946.01|12826.01|10
1643250240000|2022-01-27 02:24:00|12945.55|12825.55|12945.29|12825.29|12946.78|12826.78|12944.94|12824.94|10
1643250250000|2022-01-27 02:24:10|12944.33|12824.33|12944.73|12824.73|12945.74|12825.74|12944.33|12824.33|10
1643250260000|2022-01-27 02:24:20|12944.9|12824.9|12938.97|12818.97|12945.06|12825.06|12938.97|12818.97|10
1643250270000|2022-01-27 02:24:30|12938.34|12818.34|12928.32|12808.32|12938.34|12818.34|12928.32|12808.32|10
1643250280000|2022-01-27 02:24:40|12927.76|12807.76|12926.38|12806.38|12927.94|12807.94|12924.19|12804.19|10
1643250290000|2022-01-27 02:24:50|12926.08|12806.08|12928.78|12808.78|12928.78|12808.78|12925.89|12805.89|10
1643250300000|2022-01-27 02:25:00|12929.16|12809.16|12931.59|12811.59|12931.9|12811.9|12929.16|12809.16|10
1643250310000|2022-01-27 02:25:10|12931.32|12811.32|12928.47|12808.47|12931.32|12811.32|12926.88|12806.88|10
1643250320000|2022-01-27 02:25:20|12927.3|12807.3|12921.58|12801.58|12927.3|12807.3|12921.42|12801.42|10
1643250330000|2022-01-27 02:25:30|12922.64|12802.64|12917.45|12797.45|12923.25|12803.25|12917.45|12797.45|10
1643250340000|2022-01-27 02:25:40|12917.22|12797.22|12910.21|12790.21|12917.22|12797.22|12910.21|12790.21|10
1643250350000|2022-01-27 02:25:50|12909.47|12789.47|12908.77|12788.77|12909.91|12789.91|12907.38|12787.38|10
1643250360000|2022-01-27 02:26:00|12908.27|12788.27|12902.81|12782.81|12908.7|12788.7|12902.81|12782.81|10
1643250370000|2022-01-27 02:26:10|12902.44|12782.44|12898.6|12778.6|12902.44|12782.44|12898.23|12778.23|10
1643250380000|2022-01-27 02:26:20|12897.73|12777.73|12891.96|12771.96|12897.73|12777.73|12891.96|12771.96|10
1643250390000|2022-01-27 02:26:30|12891.92|12771.92|12895.53|12775.53|12895.53|12775.53|12891.62|12771.62|10
1643250400000|2022-01-27 02:26:40|12895.96|12775.96|12904.81|12784.81|12904.81|12784.81|12895.96|12775.96|10
1643250410000|2022-01-27 02:26:50|12904.25|12784.25|12905.77|12785.77|12905.96|12785.96|12903.86|12783.86|10
1643250420000|2022-01-27 02:27:00|12906.25|12786.25|12900.75|12780.75|12908.74|12788.74|12900.75|12780.75|10
1643250430000|2022-01-27 02:27:10|12900.88|12780.88|12899.84|12779.84|12900.88|12780.88|12897.94|12777.94|10
1643250440000|2022-01-27 02:27:20|12900.37|12780.37|12903.15|12783.15|12903.34|12783.34|12900.37|12780.37|10
1643250450000|2022-01-27 02:27:30|12903.31|12783.31|12908.37|12788.37|12908.37|12788.37|12903.08|12783.08|10
1643250460000|2022-01-27 02:27:40|12908.54|12788.54|12910.92|12790.92|12911.49|12791.49|12908.54|12788.54|10
1643250470000|2022-01-27 02:27:50|12910.56|12790.56|12912.43|12792.43|12912.58|12792.58|12910.16|12790.16|10
1643250480000|2022-01-27 02:28:00|12912.79|12792.79|12917.4|12797.4|12917.4|12797.4|12912.5|12792.5|10
1643250490000|2022-01-27 02:28:10|12917.48|12797.48|12921.72|12801.72|12921.72|12801.72|12916.86|12796.86|10
1643250500000|2022-01-27 02:28:20|12922.31|12802.31|12923.43|12803.43|12924.12|12804.12|12922.31|12802.31|9
1643250510000|2022-01-27 02:28:30|12923.59|12803.59|12924.35|12804.35|12924.35|12804.35|12923.05|12803.05|10
1643250520000|2022-01-27 02:28:40|12924.6|12804.6|12933.01|12813.01|12933.01|12813.01|12924.33|12804.33|10
1643250530000|2022-01-27 02:28:50|12933.09|12813.09|12944.33|12824.33|12944.33|12824.33|12933.09|12813.09|10
1643250540000|2022-01-27 02:29:00|12945.55|12825.55|12949.22|12829.22|12949.22|12829.22|12945.55|12825.55|10
1643250550000|2022-01-27 02:29:10|12948.82|12828.82|12947.86|12827.86|12949.67|12829.67|12947.59|12827.59|10
1643250560000|2022-01-27 02:29:20|12948.12|12828.12|12946.76|12826.76|12948.46|12828.46|12946.76|12826.76|10
1643250570000|2022-01-27 02:29:30|12945.82|12825.82|12943.72|12823.72|12945.82|12825.82|12943.72|12823.72|10
1643250580000|2022-01-27 02:29:40|12944|12824|12942.73|12822.73|12944.3|12824.3|12942.56|12822.56|10
1643250590000|2022-01-27 02:29:50|12942.42|12822.42|12942.96|12822.96|12942.96|12822.96|12942.19|12822.19|8
1643250600000|2022-01-27 02:30:00|12942.94|12822.94|12942.26|12822.26|12944.5|12824.5|12942.26|12822.26|10
1643250610000|2022-01-27 02:30:10|12942.71|12822.71|12944.56|12824.56|12944.56|12824.56|12942.46|12822.46|10
1643250620000|2022-01-27 02:30:20|12945.28|12825.28|12945.23|12825.23|12946.88|12826.88|12945.23|12825.23|10
1643250630000|2022-01-27 02:30:30|12946.46|12826.46|12945.16|12825.16|12946.46|12826.46|12945.11|12825.11|9
1643250640000|2022-01-27 02:30:40|12945.69|12825.69|12949.6|12829.6|12949.6|12829.6|12945.63|12825.63|10
1643250650000|2022-01-27 02:30:50|12949.7|12829.7|12953.05|12833.05|12953.05|12833.05|12949.43|12829.43|9
1643250660000|2022-01-27 02:31:00|12954.03|12834.03|12961|12841|12961|12841|12954.03|12834.03|9
1643250670000|2022-01-27 02:31:10|12960.96|12840.96|12962.9|12842.9|12962.9|12842.9|12960.96|12840.96|10
1643250680000|2022-01-27 02:31:20|12962.81|12842.81|12960.4|12840.4|12963.04|12843.04|12960.4|12840.4|10
1643250690000|2022-01-27 02:31:30|12960.21|12840.21|12951.08|12831.08|12960.42|12840.42|12951.08|12831.08|9
1643250700000|2022-01-27 02:31:40|12951.64|12831.64|12933.77|12813.77|12951.64|12831.64|12933.77|12813.77|10
1643250710000|2022-01-27 02:31:50|12933.35|12813.35|12929.31|12809.31|12933.35|12813.35|12928.77|12808.77|10
1643250720000|2022-01-27 02:32:00|12929.01|12809.01|12920.56|12800.56|12929.01|12809.01|12920.56|12800.56|10
1643250730000|2022-01-27 02:32:10|12919.63|12799.63|12916.51|12796.51|12919.63|12799.63|12915.84|12795.84|10
1643250740000|2022-01-27 02:32:20|12915.85|12795.85|12910.99|12790.99|12915.85|12795.85|12910.99|12790.99|10
1643250750000|2022-01-27 02:32:30|12910.86|12790.86|12911.57|12791.57|12911.57|12791.57|12910.51|12790.51|10
1643250760000|2022-01-27 02:32:40|12910.25|12790.25|12907.53|12787.53|12910.25|12790.25|12907.17|12787.17|10
1643250770000|2022-01-27 02:32:50|12907.34|12787.34|12907.91|12787.91|12908.23|12788.23|12907.34|12787.34|9
1643250780000|2022-01-27 02:33:00|12908.06|12788.06|12907.47|12787.47|12908.06|12788.06|12907.3|12787.3|10
1643250790000|2022-01-27 02:33:10|12907.53|12787.53|12904.95|12784.95|12907.53|12787.53|12904.79|12784.79|10
1643250800000|2022-01-27 02:33:20|12904.07|12784.07|12901.54|12781.54|12904.19|12784.19|12901.54|12781.54|10
1643250810000|2022-01-27 02:33:30|12901.36|12781.36|12902.19|12782.19|12902.21|12782.21|12901.35|12781.35|10
1643250820000|2022-01-27 02:33:40|12901.92|12781.92|12898.73|12778.73|12901.92|12781.92|12898.7|12778.7|10
1643250830000|2022-01-27 02:33:50|12898.36|12778.36|12898.79|12778.79|12899.03|12779.03|12898.16|12778.16|10
1643250840000|2022-01-27 02:34:00|12898.64|12778.64|12897.32|12777.32|12898.64|12778.64|12896.96|12776.96|10
1643250850000|2022-01-27 02:34:10|12897.21|12777.21|12898.32|12778.32|12898.51|12778.51|12897.21|12777.21|9
1643250860000|2022-01-27 02:34:20|12898.14|12778.14|12894.92|12774.92|12898.16|12778.16|12894.92|12774.92|10
1643250870000|2022-01-27 02:34:30|12894.85|12774.85|12894.29|12774.29|12895.17|12775.17|12894.28|12774.28|10
1643250880000|2022-01-27 02:34:40|12893.7|12773.7|12893.02|12773.02|12894.52|12774.52|12893.02|12773.02|10
1643250890000|2022-01-27 02:34:50|12893.1|12773.1|12897.23|12777.23|12897.23|12777.23|12892.69|12772.69|10
1643250900000|2022-01-27 02:35:00|12897.53|12777.53|12900.04|12780.04|12900.04|12780.04|12897.28|12777.28|10
1643250910000|2022-01-27 02:35:10|12900.37|12780.37|12909.42|12789.42|12909.42|12789.42|12900.37|12780.37|9
1643250920000|2022-01-27 02:35:20|12910.61|12790.61|12913.52|12793.52|12913.52|12793.52|12910.61|12790.61|10
1643250930000|2022-01-27 02:35:30|12913.22|12793.22|12910.32|12790.32|12913.22|12793.22|12910.32|12790.32|10
1643250940000|2022-01-27 02:35:40|12909.42|12789.42|12902.97|12782.97|12909.42|12789.42|12902.97|12782.97|10
1643250950000|2022-01-27 02:35:50|12902.71|12782.71|12899.48|12779.48|12902.71|12782.71|12899.48|12779.48|10
1643250960000|2022-01-27 02:36:00|12899.08|12779.08|12898.94|12778.94|12899.08|12779.08|12898.22|12778.22|10
1643250970000|2022-01-27 02:36:10|12899.39|12779.39|12899.97|12779.97|12900.07|12780.07|12899.19|12779.19|10
1643250980000|2022-01-27 02:36:20|12900.48|12780.48|12903.06|12783.06|12903.06|12783.06|12900.28|12780.28|9
1643250990000|2022-01-27 02:36:30|12903.95|12783.95|12907.85|12787.85|12907.85|12787.85|12903.95|12783.95|10
1643251000000|2022-01-27 02:36:40|12908.05|12788.05|12908.91|12788.91|12908.91|12788.91|12907.08|12787.08|10
1643251010000|2022-01-27 02:36:50|12908.95|12788.95|12911.43|12791.43|12911.43|12791.43|12908.95|12788.95|10
1643251020000|2022-01-27 02:37:00|12911.71|12791.71|12915.12|12795.12|12915.12|12795.12|12911.71|12791.71|10
1643251030000|2022-01-27 02:37:10|12917.08|12797.08|12916|12796|12918.99|12798.99|12916|12796|10
1643251040000|2022-01-27 02:37:20|12915.35|12795.35|12909.82|12789.82|12915.35|12795.35|12909.82|12789.82|10
1643251050000|2022-01-27 02:37:30|12909.39|12789.39|12909.61|12789.61|12909.61|12789.61|12908.51|12788.51|10
1643251060000|2022-01-27 02:37:40|12908.88|12788.88|12912.17|12792.17|12912.17|12792.17|12908.88|12788.88|10
1643251070000|2022-01-27 02:37:50|12913.1|12793.1|12916|12796|12916.22|12796.22|12913.1|12793.1|10
1643251080000|2022-01-27 02:38:00|12914.77|12794.77|12914.24|12794.24|12914.82|12794.82|12913.91|12793.91|10
1643251090000|2022-01-27 02:38:10|12914.66|12794.66|12916.36|12796.36|12916.36|12796.36|12914.66|12794.66|10
1643251100000|2022-01-27 02:38:20|12916.86|12796.86|12919|12799|12919|12799|12916.86|12796.86|10
1643251110000|2022-01-27 02:38:30|12919.3|12799.3|12923.29|12803.29|12923.29|12803.29|12919.3|12799.3|9
1643251120000|2022-01-27 02:38:40|12922.84|12802.84|12925.73|12805.73|12925.73|12805.73|12922.84|12802.84|9
1643251130000|2022-01-27 02:38:50|12926.09|12806.09|12929.83|12809.83|12930.26|12810.26|12926.09|12806.09|10
1643251140000|2022-01-27 02:39:00|12930.42|12810.42|12935.28|12815.28|12935.58|12815.58|12930.42|12810.42|10
1643251150000|2022-01-27 02:39:10|12935.12|12815.12|12940.15|12820.15|12940.15|12820.15|12935.12|12815.12|10
1643251160000|2022-01-27 02:39:20|12940.49|12820.49|12942.37|12822.37|12942.37|12822.37|12940.49|12820.49|10
1643251170000|2022-01-27 02:39:30|12942.16|12822.16|12951.13|12831.13|12951.13|12831.13|12942.16|12822.16|10
1643251180000|2022-01-27 02:39:40|12951.14|12831.14|12950.87|12830.87|12951.28|12831.28|12948.52|12828.52|10
1643251190000|2022-01-27 02:39:50|12950.4|12830.4|12952.76|12832.76|12952.76|12832.76|12949.66|12829.66|10
1643251200000|2022-01-27 02:40:00|12952.94|12832.94|12948.33|12828.33|12953.28|12833.28|12948.32|12828.32|9
1643251210000|2022-01-27 02:40:10|12949.07|12829.07|12952.2|12832.2|12952.2|12832.2|12949.07|12829.07|10
1643251220000|2022-01-27 02:40:20|12952.51|12832.51|12956.2|12836.2|12956.2|12836.2|12952.51|12832.51|10
1643251230000|2022-01-27 02:40:30|12956|12836|12956.48|12836.48|12956.84|12836.84|12956|12836|10
1643251240000|2022-01-27 02:40:40|12957.05|12837.05|12958.28|12838.28|12958.28|12838.28|12956.6|12836.6|10
1643251250000|2022-01-27 02:40:50|12958.11|12838.11|12958.39|12838.39|12958.39|12838.39|12956.57|12836.57|10
1643251260000|2022-01-27 02:41:00|12959.59|12839.59|12957.66|12837.66|12959.63|12839.63|12957.66|12837.66|10
1643251270000|2022-01-27 02:41:10|12957.8|12837.8|12955.93|12835.93|12958.05|12838.05|12955.93|12835.93|9
1643251280000|2022-01-27 02:41:20|12956.25|12836.25|12956.46|12836.46|12956.46|12836.46|12955.43|12835.43|10
1643251290000|2022-01-27 02:41:30|12956.69|12836.69|12957.05|12837.05|12957.13|12837.13|12956.09|12836.09|10
1643251300000|2022-01-27 02:41:40|12957.74|12837.74|12959.88|12839.88|12959.9|12839.9|12957.74|12837.74|9
1643251310000|2022-01-27 02:41:50|12959.36|12839.36|12956.51|12836.51|12959.36|12839.36|12956.51|12836.51|10
1643251320000|2022-01-27 02:42:00|12955.76|12835.76|12953.38|12833.38|12955.76|12835.76|12953.38|12833.38|10
1643251330000|2022-01-27 02:42:10|12952.53|12832.53|12952.91|12832.91|12954.17|12834.17|12952.53|12832.53|10
1643251340000|2022-01-27 02:42:20|12953.29|12833.29|12953.61|12833.61|12953.61|12833.61|12952.64|12832.64|10
1643251350000|2022-01-27 02:42:30|12953.54|12833.54|12953.69|12833.69|12954.25|12834.25|12953.54|12833.54|10
1643251360000|2022-01-27 02:42:40|12953.76|12833.76|12952.47|12832.47|12953.76|12833.76|12952.47|12832.47|10
1643251370000|2022-01-27 02:42:50|12952.45|12832.45|12949.87|12829.87|12952.52|12832.52|12949.87|12829.87|10
1643251380000|2022-01-27 02:43:00|12949.34|12829.34|12950.57|12830.57|12950.57|12830.57|12949|12829|10
1643251390000|2022-01-27 02:43:10|12950.52|12830.52|12953.05|12833.05|12953.05|12833.05|12950.52|12830.52|10
1643251400000|2022-01-27 02:43:20|12953.22|12833.22|12955.17|12835.17|12955.43|12835.43|12953.17|12833.17|10
1643251410000|2022-01-27 02:43:30|12955.13|12835.13|12956.12|12836.12|12956.12|12836.12|12954.36|12834.36|9
1643251420000|2022-01-27 02:43:40|12956.11|12836.11|12958.19|12838.19|12958.19|12838.19|12956.11|12836.11|10
1643251430000|2022-01-27 02:43:50|12958.49|12838.49|12960.29|12840.29|12960.38|12840.38|12958.49|12838.49|10
1643251440000|2022-01-27 02:44:00|12959.95|12839.95|12959.49|12839.49|12959.95|12839.95|12959.09|12839.09|10
1643251450000|2022-01-27 02:44:10|12960.01|12840.01|12965.34|12845.34|12965.34|12845.34|12960.01|12840.01|9
1643251460000|2022-01-27 02:44:20|12965.44|12845.44|12965.3|12845.3|12966.42|12846.42|12964.81|12844.81|10
1643251470000|2022-01-27 02:44:30|12965.54|12845.54|12966.51|12846.51|12966.51|12846.51|12965.48|12845.48|10
1643251480000|2022-01-27 02:44:40|12966.84|12846.84|12967.22|12847.22|12967.95|12847.95|12966.84|12846.84|10
1643251490000|2022-01-27 02:44:50|12966.83|12846.83|12965.49|12845.49|12966.83|12846.83|12965.17|12845.17|10
1643251500000|2022-01-27 02:45:00|12964.85|12844.85|12966.61|12846.61|12966.61|12846.61|12964.82|12844.82|10
1643251510000|2022-01-27 02:45:10|12967.28|12847.28|12975.73|12855.73|12975.73|12855.73|12967.28|12847.28|10
1643251520000|2022-01-27 02:45:20|12975.94|12855.94|12978.32|12858.32|12978.32|12858.32|12975.94|12855.94|10
1643251530000|2022-01-27 02:45:30|12978.63|12858.63|12980.6|12860.6|12981.17|12861.17|12978.63|12858.63|10
1643251540000|2022-01-27 02:45:40|12980.45|12860.45|12985.56|12865.56|12985.56|12865.56|12980.14|12860.14|10
1643251550000|2022-01-27 02:45:50|12986.38|12866.38|12991.29|12871.29|12991.29|12871.29|12986.38|12866.38|10
1643251560000|2022-01-27 02:46:00|12991.68|12871.68|12999.87|12879.87|12999.87|12879.87|12991.68|12871.68|10
1643251570000|2022-01-27 02:46:10|12999.35|12879.35|12999.12|12879.12|12999.44|12879.44|12998.85|12878.85|10
1643251580000|2022-01-27 02:46:20|12999.85|12879.85|12997.68|12877.68|13001.12|12881.12|12997.68|12877.68|10
1643251590000|2022-01-27 02:46:30|12997.53|12877.53|13004.03|12884.03|13004.03|12884.03|12997.53|12877.53|10
1643251600000|2022-01-27 02:46:40|13005.25|12885.25|13005.32|12885.32|13005.32|12885.32|13004.18|12884.18|10
1643251610000|2022-01-27 02:46:50|13004.89|12884.89|13005.72|12885.72|13005.87|12885.87|13004.74|12884.74|10
1643251620000|2022-01-27 02:47:00|13005.32|12885.32|13012.45|12892.45|13012.45|12892.45|13005.32|12885.32|10
1643251630000|2022-01-27 02:47:10|13011.97|12891.97|13009.08|12889.08|13011.97|12891.97|13009.08|12889.08|10
1643251640000|2022-01-27 02:47:20|13008.93|12888.93|13009.3|12889.3|13009.3|12889.3|13008.63|12888.63|9
1643251650000|2022-01-27 02:47:30|13010.38|12890.38|13011.1|12891.1|13011.1|12891.1|13010.38|12890.38|9
1643251660000|2022-01-27 02:47:40|13011.49|12891.49|13012.1|12892.1|13012.26|12892.26|13011.3|12891.3|10
1643251670000|2022-01-27 02:47:50|13012.4|12892.4|13011.93|12891.93|13012.4|12892.4|13010.57|12890.57|10
1643251680000|2022-01-27 02:48:00|13012.29|12892.29|13013.56|12893.56|13013.56|12893.56|13012.29|12892.29|10
1643251690000|2022-01-27 02:48:10|13013.39|12893.39|13011.66|12891.66|13013.74|12893.74|13011.66|12891.66|10
1643251700000|2022-01-27 02:48:20|13011.31|12891.31|13009.19|12889.19|13011.62|12891.62|13009.19|12889.19|10
1643251710000|2022-01-27 02:48:30|13009.1|12889.1|13006.83|12886.83|13009.1|12889.1|13006.78|12886.78|10
1643251720000|2022-01-27 02:48:40|13006.42|12886.42|13005.51|12885.51|13006.49|12886.49|13005.51|12885.51|10
1643251730000|2022-01-27 02:48:50|13006.77|12886.77|13004.42|12884.42|13006.77|12886.77|13004.09|12884.09|10
1643251740000|2022-01-27 02:49:00|13004.12|12884.12|13003.32|12883.32|13004.43|12884.43|13003.32|12883.32|10
1643251750000|2022-01-27 02:49:10|13003.7|12883.7|13004.58|12884.58|13004.58|12884.58|13003.5|12883.5|10
1643251760000|2022-01-27 02:49:20|13004.66|12884.66|13006.8|12886.8|13006.8|12886.8|13004.66|12884.66|10
1643251770000|2022-01-27 02:49:30|13007.06|12887.06|13009.33|12889.33|13009.38|12889.38|13007.06|12887.06|10
1643251780000|2022-01-27 02:49:40|13009.53|12889.53|13010.71|12890.71|13010.71|12890.71|13009.46|12889.46|10
1643251790000|2022-01-27 02:49:50|13010.76|12890.76|13011.98|12891.98|13011.98|12891.98|13010.45|12890.45|9
1643251800000|2022-01-27 02:50:00|13011.88|12891.88|13012.28|12892.28|13012.41|12892.41|13011.77|12891.77|10
1643251810000|2022-01-27 02:50:10|13011.96|12891.96|13013.41|12893.41|13013.41|12893.41|13011.95|12891.95|10
1643251820000|2022-01-27 02:50:20|13013.12|12893.12|13009.22|12889.22|13013.13|12893.13|13009.22|12889.22|10
1643251830000|2022-01-27 02:50:30|13008.18|12888.18|13006.21|12886.21|13008.18|12888.18|13006.21|12886.21|10
1643251840000|2022-01-27 02:50:40|13007.02|12887.02|13005.71|12885.71|13007.4|12887.4|13005.61|12885.61|10
1643251850000|2022-01-27 02:50:50|13005.38|12885.38|13003.95|12883.95|13005.43|12885.43|13003.72|12883.72|10
1643251860000|2022-01-27 02:51:00|13003.3|12883.3|13004.48|12884.48|13004.48|12884.48|13003.19|12883.19|10
1643251870000|2022-01-27 02:51:10|13004.68|12884.68|13006.58|12886.58|13006.58|12886.58|13004.68|12884.68|10
1643251880000|2022-01-27 02:51:20|13006.22|12886.22|13008.34|12888.34|13008.34|12888.34|13006.22|12886.22|10
1643251890000|2022-01-27 02:51:30|13008.9|12888.9|13012.02|12892.02|13012.02|12892.02|13008.9|12888.9|9
1643251900000|2022-01-27 02:51:40|13012.14|12892.14|13012.07|12892.07|13012.18|12892.18|13011.54|12891.54|10
1643251910000|2022-01-27 02:51:50|13011.44|12891.44|13011.73|12891.73|13012.28|12892.28|13011.44|12891.44|10
1643251920000|2022-01-27 02:52:00|13011.41|12891.41|13012.11|12892.11|13012.29|12892.29|13011.1|12891.1|10
1643251930000|2022-01-27 02:52:10|13012.12|12892.12|13009.21|12889.21|13012.37|12892.37|13009.21|12889.21|10
1643251940000|2022-01-27 02:52:20|13009.11|12889.11|13006.59|12886.59|13009.11|12889.11|13006.59|12886.59|10
1643251950000|2022-01-27 02:52:30|13006.35|12886.35|13002.83|12882.83|13006.35|12886.35|13002.83|12882.83|9
1643251960000|2022-01-27 02:52:40|13002.59|12882.59|13001.04|12881.04|13002.59|12882.59|13001.04|12881.04|10
1643251970000|2022-01-27 02:52:50|13001.03|12881.03|12997.09|12877.09|13001.03|12881.03|12997.09|12877.09|10
1643251980000|2022-01-27 02:53:00|12996.61|12876.61|12996.25|12876.25|12996.61|12876.61|12995.91|12875.91|10
1643251990000|2022-01-27 02:53:10|12996.07|12876.07|13001.01|12881.01|13001.01|12881.01|12996.07|12876.07|10
1643252000000|2022-01-27 02:53:20|13001.24|12881.24|13005.65|12885.65|13005.65|12885.65|13001.24|12881.24|10
1643252010000|2022-01-27 02:53:30|13005.62|12885.62|13006.55|12886.55|13007.28|12887.28|13005.32|12885.32|9
1643252020000|2022-01-27 02:53:40|13006.68|12886.68|13007.02|12887.02|13007.02|12887.02|13006.5|12886.5|9
1643252030000|2022-01-27 02:53:50|13006.91|12886.91|13006.47|12886.47|13006.91|12886.91|13006.37|12886.37|10
1643252040000|2022-01-27 02:54:00|13007.04|12887.04|13002.85|12882.85|13007.04|12887.04|13002.85|12882.85|10
1643252050000|2022-01-27 02:54:10|13002|12882|13003.33|12883.33|13003.33|12883.33|13001.45|12881.45|9
1643252060000|2022-01-27 02:54:20|13003.83|12883.83|13014.01|12894.01|13014.01|12894.01|13003.83|12883.83|10
1643252070000|2022-01-27 02:54:30|13014.49|12894.49|13017|12897|13017|12897|13014.49|12894.49|10
1643252080000|2022-01-27 02:54:40|13017.72|12897.72|13019.95|12899.95|13020.5|12900.5|13017.72|12897.72|10
1643252090000|2022-01-27 02:54:50|13020.09|12900.09|13019.58|12899.58|13020.38|12900.38|13019.58|12899.58|10
1643252100000|2022-01-27 02:55:00|13017.38|12897.38|13015.03|12895.03|13017.45|12897.45|13015.03|12895.03|10
1643252110000|2022-01-27 02:55:10|13014.08|12894.08|13013.06|12893.06|13014.08|12894.08|13012.56|12892.56|10
1643252120000|2022-01-27 02:55:20|13012.82|12892.82|13013.95|12893.95|13013.95|12893.95|13012.36|12892.36|10
1643252130000|2022-01-27 02:55:30|13015.26|12895.26|13010.22|12890.22|13015.34|12895.34|13010.22|12890.22|10
1643252140000|2022-01-27 02:55:40|13009.14|12889.14|13003.25|12883.25|13009.14|12889.14|13002.65|12882.65|10
1643252150000|2022-01-27 02:55:50|13002.99|12882.99|13000.01|12880.01|13002.99|12882.99|12999.99|12879.99|10
1643252160000|2022-01-27 02:56:00|12999.84|12879.84|12999.16|12879.16|13000.85|12880.85|12999.16|12879.16|10
1643252170000|2022-01-27 02:56:10|12999.17|12879.17|12996.83|12876.83|12999.17|12879.17|12996.83|12876.83|10
1643252180000|2022-01-27 02:56:20|12996.35|12876.35|12996.77|12876.77|12997.23|12877.23|12996.15|12876.15|10
1643252190000|2022-01-27 02:56:30|12997.64|12877.64|12998.57|12878.57|12998.57|12878.57|12997.44|12877.44|10
1643252200000|2022-01-27 02:56:40|12999.27|12879.27|12999.74|12879.74|12999.74|12879.74|12999.01|12879.01|10
1643252210000|2022-01-27 02:56:50|12999.98|12879.98|13000.38|12880.38|13000.51|12880.51|12999.34|12879.34|10
1643252220000|2022-01-27 02:57:00|13001.33|12881.33|13007.53|12887.53|13007.53|12887.53|13001.33|12881.33|10
1643252230000|2022-01-27 02:57:10|13008.75|12888.75|13011.57|12891.57|13011.57|12891.57|13008.75|12888.75|8
1643252240000|2022-01-27 02:57:20|13012.49|12892.49|13013.21|12893.21|13013.56|12893.56|13012.49|12892.49|10
1643252250000|2022-01-27 02:57:30|13013.29|12893.29|13017.95|12897.95|13017.95|12897.95|13013.29|12893.29|10
1643252260000|2022-01-27 02:57:40|13018.06|12898.06|13018.81|12898.81|13018.91|12898.91|13018.06|12898.06|10
1643252270000|2022-01-27 02:57:50|13018.97|12898.97|13020.06|12900.06|13020.07|12900.07|13018.87|12898.87|10
1643252280000|2022-01-27 02:58:00|13020.05|12900.05|13022|12902|13022|12902|13019.85|12899.85|10
1643252290000|2022-01-27 02:58:10|13021.66|12901.66|13019.78|12899.78|13021.66|12901.66|13019.32|12899.32|10
1643252300000|2022-01-27 02:58:20|13019.94|12899.94|13021.31|12901.31|13021.6|12901.6|13019.94|12899.94|10
1643252310000|2022-01-27 02:58:30|13021.13|12901.13|13020.1|12900.1|13021.13|12901.13|13020.03|12900.03|10
1643252320000|2022-01-27 02:58:40|13020.57|12900.57|13022.05|12902.05|13022.05|12902.05|13020.57|12900.57|9
1643252330000|2022-01-27 02:58:50|13022.36|12902.36|13022.72|12902.72|13022.85|12902.85|13022.36|12902.36|10
1643252340000|2022-01-27 02:59:00|13022.73|12902.73|13023.6|12903.6|13023.96|12903.96|13022.73|12902.73|10
1643252350000|2022-01-27 02:59:10|13023.24|12903.24|13020.07|12900.07|13023.24|12903.24|13020.07|12900.07|9
1643252360000|2022-01-27 02:59:20|13019.95|12899.95|13019.93|12899.93|13019.95|12899.95|13018.98|12898.98|10
1643252370000|2022-01-27 02:59:30|13019.73|12899.73|13019.42|12899.42|13020.44|12900.44|13019.42|12899.42|9
1643252380000|2022-01-27 02:59:40|13019.29|12899.29|13020.44|12900.44|13020.44|12900.44|13018.97|12898.97|10
1643252390000|2022-01-27 02:59:50|13020.78|12900.78|13024.24|12904.24|13024.24|12904.24|13020.43|12900.43|10
1643252400000|2022-01-27 03:00:00|13024.57|12904.57|13023.36|12903.36|13024.7|12904.7|13023.36|12903.36|10
1643252410000|2022-01-27 03:00:10|13022.88|12902.88|13023.01|12903.01|13023.11|12903.11|13022.39|12902.39|9
1643252420000|2022-01-27 03:00:20|13023.29|12903.29|13023.26|12903.26|13023.92|12903.92|13023.13|12903.13|9
1643252430000|2022-01-27 03:00:30|13023.24|12903.24|13023.3|12903.3|13023.52|12903.52|13022.35|12902.35|8
1643252440000|2022-01-27 03:00:40|13023.77|12903.77|13023.63|12903.63|13024.33|12904.33|13023.5|12903.5|10
1643252450000|2022-01-27 03:00:50|13023.99|12903.99|13024.61|12904.61|13025.01|12905.01|13023.99|12903.99|10
1643252460000|2022-01-27 03:01:00|13024.75|12904.75|13028.83|12908.83|13028.83|12908.83|13024.75|12904.75|10
1643252470000|2022-01-27 03:01:10|13031.42|12911.42|13034.34|12914.34|13034.34|12914.34|13031.42|12911.42|10
1643252480000|2022-01-27 03:01:20|13034.44|12914.44|13036.78|12916.78|13036.78|12916.78|13034.44|12914.44|9
1643252490000|2022-01-27 03:01:30|13036.8|12916.8|13037.99|12917.99|13038.72|12918.72|13036.8|12916.8|10
1643252500000|2022-01-27 03:01:40|13038.07|12918.07|13037.77|12917.77|13038.07|12918.07|13037.72|12917.72|10
1643252510000|2022-01-27 03:01:50|13037.63|12917.63|13042.86|12922.86|13042.86|12922.86|13037.63|12917.63|10
1643252520000|2022-01-27 03:02:00|13042.95|12922.95|13048.16|12928.16|13048.58|12928.58|13042.95|12922.95|10
1643252530000|2022-01-27 03:02:10|13048.68|12928.68|13050.3|12930.3|13050.3|12930.3|13048.64|12928.64|10
1643252540000|2022-01-27 03:02:20|13051.57|12931.57|13050.7|12930.7|13051.66|12931.66|13050.7|12930.7|10
1643252550000|2022-01-27 03:02:30|13050.4|12930.4|13052.35|12932.35|13052.35|12932.35|13050.4|12930.4|10
1643252560000|2022-01-27 03:02:40|13052.07|12932.07|13053.49|12933.49|13054.11|12934.11|13052.07|12932.07|10
1643252570000|2022-01-27 03:02:50|13053.43|12933.43|13053.22|12933.22|13054.13|12934.13|13053.22|12933.22|10
1643252580000|2022-01-27 03:03:00|13053.25|12933.25|13054.56|12934.56|13054.57|12934.57|13053.25|12933.25|10
1643252590000|2022-01-27 03:03:10|13055.09|12935.09|13056.76|12936.76|13056.76|12936.76|13055.09|12935.09|10
1643252600000|2022-01-27 03:03:20|13057.37|12937.37|13057.66|12937.66|13058.28|12938.28|13057.17|12937.17|10
1643252610000|2022-01-27 03:03:30|13058.66|12938.66|13063.08|12943.08|13063.45|12943.45|13058.66|12938.66|10
1643252620000|2022-01-27 03:03:40|13062.9|12942.9|13063.92|12943.92|13063.95|12943.95|13062.84|12942.84|10
1643252630000|2022-01-27 03:03:50|13063.68|12943.68|13072.38|12952.38|13072.38|12952.38|13063.68|12943.68|10
1643252640000|2022-01-27 03:04:00|13072.43|12952.43|13073.82|12953.82|13075.02|12955.02|13072.43|12952.43|10
1643252650000|2022-01-27 03:04:10|13074.32|12954.32|13071.86|12951.86|13074.63|12954.63|13071.86|12951.86|10
1643252660000|2022-01-27 03:04:20|13074.19|12954.19|13071.35|12951.35|13074.44|12954.44|13071.35|12951.35|10
1643252670000|2022-01-27 03:04:30|13070.8|12950.8|13065.94|12945.94|13070.8|12950.8|13065.94|12945.94|9
1643252680000|2022-01-27 03:04:40|13065.79|12945.79|13061.14|12941.14|13065.79|12945.79|13061.14|12941.14|10
1643252690000|2022-01-27 03:04:50|13060.85|12940.85|13058.01|12938.01|13060.85|12940.85|13058.01|12938.01|10
1643252700000|2022-01-27 03:05:00|13057.83|12937.83|13057.16|12937.16|13058.3|12938.3|13057.16|12937.16|10
1643252710000|2022-01-27 03:05:10|13056.47|12936.47|13055.32|12935.32|13056.47|12936.47|13054.36|12934.36|10
1643252720000|2022-01-27 03:05:20|13055.19|12935.19|13058.28|12938.28|13058.43|12938.43|13055.19|12935.19|10
1643252730000|2022-01-27 03:05:30|13059.01|12939.01|13056.71|12936.71|13059.1|12939.1|13056.71|12936.71|10
1643252740000|2022-01-27 03:05:40|13056.61|12936.61|13061.55|12941.55|13061.55|12941.55|13056.61|12936.61|10
1643252750000|2022-01-27 03:05:50|13062.17|12942.17|13068.4|12948.4|13068.4|12948.4|13062.17|12942.17|10
1643252760000|2022-01-27 03:06:00|13068.65|12948.65|13074.47|12954.47|13074.47|12954.47|13068.65|12948.65|9
1643252770000|2022-01-27 03:06:10|13074.26|12954.26|13077.43|12957.43|13077.43|12957.43|13073.94|12953.94|10
1643252780000|2022-01-27 03:06:20|13078.53|12958.53|13078.41|12958.41|13079.14|12959.14|13077.51|12957.51|10
1643252790000|2022-01-27 03:06:30|13078.68|12958.68|13077.52|12957.52|13078.78|12958.78|13077.52|12957.52|10
1643252800000|2022-01-27 03:06:40|13077.06|12957.06|13074.91|12954.91|13077.06|12957.06|13074.91|12954.91|10
1643252810000|2022-01-27 03:06:50|13074.47|12954.47|13072.12|12952.12|13074.47|12954.47|13071.88|12951.88|10
1643252820000|2022-01-27 03:07:00|13071.93|12951.93|13071.83|12951.83|13072.07|12952.07|13071.72|12951.72|9
1643252830000|2022-01-27 03:07:10|13072.39|12952.39|13075.18|12955.18|13075.18|12955.18|13072.39|12952.39|10
1643252840000|2022-01-27 03:07:20|13075.75|12955.75|13078.86|12958.86|13079.23|12959.23|13075.75|12955.75|10
1643252850000|2022-01-27 03:07:30|13078.74|12958.74|13079.74|12959.74|13079.91|12959.91|13078.74|12958.74|10
1643252860000|2022-01-27 03:07:40|13079.57|12959.57|13082.45|12962.45|13082.45|12962.45|13079.57|12959.57|10
1643252870000|2022-01-27 03:07:50|13082.66|12962.66|13085.16|12965.16|13085.16|12965.16|13082.66|12962.66|10
1643252880000|2022-01-27 03:08:00|13084.87|12964.87|13084.68|12964.68|13085.35|12965.35|13084.21|12964.21|10
1643252890000|2022-01-27 03:08:10|13084.04|12964.04|13078.82|12958.82|13084.04|12964.04|13078.52|12958.52|10
1643252900000|2022-01-27 03:08:20|13078.74|12958.74|13077.65|12957.65|13078.74|12958.74|13077.21|12957.21|8
1643252910000|2022-01-27 03:08:30|13078.2|12958.2|13079.31|12959.31|13079.31|12959.31|13077.99|12957.99|10
1643252920000|2022-01-27 03:08:40|13078.58|12958.58|13079.07|12959.07|13079.23|12959.23|13078.49|12958.49|10
1643252930000|2022-01-27 03:08:50|13078.92|12958.92|13079.92|12959.92|13079.92|12959.92|13078.92|12958.92|9
1643252940000|2022-01-27 03:09:00|13079.78|12959.78|13080.39|12960.39|13080.39|12960.39|13079.13|12959.13|10
1643252950000|2022-01-27 03:09:10|13080.81|12960.81|13080.21|12960.21|13080.93|12960.93|13079.88|12959.88|9
1643252960000|2022-01-27 03:09:20|13081.7|12961.7|13090.82|12970.82|13090.82|12970.82|13081.7|12961.7|10
1643252970000|2022-01-27 03:09:30|13091.45|12971.45|13093.06|12973.06|13094.01|12974.01|13090.96|12970.96|10
1643252980000|2022-01-27 03:09:40|13094.47|12974.47|13100.17|12980.17|13100.17|12980.17|13094.47|12974.47|10
1643252990000|2022-01-27 03:09:50|13101.46|12981.46|13102.93|12982.93|13102.93|12982.93|13101.46|12981.46|10
1643253000000|2022-01-27 03:10:00|13102.7|12982.7|13104.44|12984.44|13104.84|12984.84|13102.7|12982.7|10
1643253010000|2022-01-27 03:10:10|13104.88|12984.88|13105.71|12985.71|13105.71|12985.71|13104.51|12984.51|10
1643253020000|2022-01-27 03:10:20|13105.16|12985.16|13106.04|12986.04|13106.18|12986.18|13104.5|12984.5|10
1643253030000|2022-01-27 03:10:30|13106.48|12986.48|13105.97|12985.97|13106.88|12986.88|13105.93|12985.93|10
1643253040000|2022-01-27 03:10:40|13105.91|12985.91|13105.48|12985.48|13105.91|12985.91|13104.45|12984.45|9
1643253050000|2022-01-27 03:10:50|13106.44|12986.44|13101.2|12981.2|13106.44|12986.44|13101.2|12981.2|10
1643253060000|2022-01-27 03:11:00|13100.7|12980.7|13099.79|12979.79|13100.7|12980.7|13099.79|12979.79|10
1643253070000|2022-01-27 03:11:10|13099.58|12979.58|13096.1|12976.1|13099.58|12979.58|13095.79|12975.79|10
1643253080000|2022-01-27 03:11:20|13096.46|12976.46|13095.12|12975.12|13096.46|12976.46|13095.12|12975.12|10
1643253090000|2022-01-27 03:11:30|13095.2|12975.2|13095.24|12975.24|13095.74|12975.74|13095.2|12975.2|9
1643253100000|2022-01-27 03:11:40|13094.12|12974.12|13093.8|12973.8|13094.18|12974.18|13093.48|12973.48|10
1643253110000|2022-01-27 03:11:50|13093.83|12973.83|13092.15|12972.15|13093.85|12973.85|13092.02|12972.02|10
1643253120000|2022-01-27 03:12:00|13091.83|12971.83|13091.19|12971.19|13091.91|12971.91|13090.2|12970.2|10
1643253130000|2022-01-27 03:12:10|13091.59|12971.59|13091.96|12971.96|13092.5|12972.5|13091.13|12971.13|9
1643253140000|2022-01-27 03:12:20|13091.97|12971.97|13090.82|12970.82|13092.42|12972.42|13090.82|12970.82|10
1643253150000|2022-01-27 03:12:30|13090.62|12970.62|13087.81|12967.81|13090.62|12970.62|13087.81|12967.81|10
1643253160000|2022-01-27 03:12:40|13088.06|12968.06|13088.12|12968.12|13088.12|12968.12|13087.28|12967.28|9
1643253170000|2022-01-27 03:12:50|13088.82|12968.82|13092.65|12972.65|13092.65|12972.65|13088.82|12968.82|10
1643253180000|2022-01-27 03:13:00|13093.13|12973.13|13095.33|12975.33|13095.33|12975.33|13093.13|12973.13|10
1643253190000|2022-01-27 03:13:10|13094.62|12974.62|13093.64|12973.64|13095.06|12975.06|13093.64|12973.64|10
1643253200000|2022-01-27 03:13:20|13093.9|12973.9|13091.17|12971.17|13093.9|12973.9|13091.17|12971.17|10
1643253210000|2022-01-27 03:13:30|13090.77|12970.77|13087.96|12967.96|13090.77|12970.77|13087.94|12967.94|10
1643253220000|2022-01-27 03:13:40|13087.86|12967.86|13085.92|12965.92|13087.86|12967.86|13085.92|12965.92|10
1643253230000|2022-01-27 03:13:50|13085.87|12965.87|13083.65|12963.65|13085.87|12965.87|13083.61|12963.61|9
1643253240000|2022-01-27 03:14:00|13083.43|12963.43|13079.84|12959.84|13083.43|12963.43|13079.84|12959.84|10
1643253250000|2022-01-27 03:14:10|13078.57|12958.57|13075.2|12955.2|13078.57|12958.57|13075.2|12955.2|10
1643253260000|2022-01-27 03:14:20|13074.94|12954.94|13070.15|12950.15|13074.94|12954.94|13069.19|12949.19|10
1643253270000|2022-01-27 03:14:30|13070.48|12950.48|13071.84|12951.84|13071.84|12951.84|13070.48|12950.48|10
1643253280000|2022-01-27 03:14:40|13072.15|12952.15|13072.1|12952.1|13073.16|12953.16|13072.1|12952.1|10
1643253290000|2022-01-27 03:14:50|13071.13|12951.13|13067.48|12947.48|13071.13|12951.13|13067.48|12947.48|10
1643253300000|2022-01-27 03:15:00|13065.92|12945.92|13064.34|12944.34|13065.92|12945.92|13063.42|12943.42|10
1643253310000|2022-01-27 03:15:10|13064.21|12944.21|13062.92|12942.92|13064.82|12944.82|13062.92|12942.92|10
1643253320000|2022-01-27 03:15:20|13062.71|12942.71|13059.15|12939.15|13062.71|12942.71|13059.15|12939.15|10
1643253330000|2022-01-27 03:15:30|13059.41|12939.41|13057.58|12937.58|13059.41|12939.41|13057.02|12937.02|10
1643253340000|2022-01-27 03:15:40|13056.92|12936.92|13057.29|12937.29|13057.53|12937.53|13056.46|12936.46|9
1643253350000|2022-01-27 03:15:50|13058.48|12938.48|13057.51|12937.51|13058.56|12938.56|13056.94|12936.94|10
1643253360000|2022-01-27 03:16:00|13057.97|12937.97|13058.97|12938.97|13059.08|12939.08|13057.97|12937.97|10
1643253370000|2022-01-27 03:16:10|13058.87|12938.87|13059.62|12939.62|13059.62|12939.62|13058.29|12938.29|10
1643253380000|2022-01-27 03:16:20|13059.42|12939.42|13063.94|12943.94|13063.94|12943.94|13059.42|12939.42|10
1643253390000|2022-01-27 03:16:30|13065.58|12945.58|13068.25|12948.25|13068.42|12948.42|13065.58|12945.58|10
1643253400000|2022-01-27 03:16:40|13068.91|12948.91|13066.65|12946.65|13069.12|12949.12|13066.65|12946.65|10
1643253410000|2022-01-27 03:16:50|13066.16|12946.16|13063.83|12943.83|13066.16|12946.16|13063.83|12943.83|10
1643253420000|2022-01-27 03:17:00|13063.5|12943.5|13059.36|12939.36|13063.5|12943.5|13059.36|12939.36|10
1643253430000|2022-01-27 03:17:10|13058.9|12938.9|13054.86|12934.86|13058.91|12938.91|13054.86|12934.86|10
1643253440000|2022-01-27 03:17:20|13055.03|12935.03|13053.71|12933.71|13055.24|12935.24|13053.62|12933.62|10
1643253450000|2022-01-27 03:17:30|13053.31|12933.31|13052.34|12932.34|13053.31|12933.31|13052.33|12932.33|10
1643253460000|2022-01-27 03:17:40|13052.69|12932.69|13052.47|12932.47|13052.69|12932.69|13051.67|12931.67|10
1643253470000|2022-01-27 03:17:50|13053.13|12933.13|13053.5|12933.5|13053.5|12933.5|13052.92|12932.92|10
1643253480000|2022-01-27 03:18:00|13053.86|12933.86|13055.38|12935.38|13055.85|12935.85|13053.86|12933.86|9
1643253490000|2022-01-27 03:18:10|13055.55|12935.55|13059.82|12939.82|13059.82|12939.82|13055.55|12935.55|10
1643253500000|2022-01-27 03:18:20|13060.86|12940.86|13066.08|12946.08|13066.08|12946.08|13060.85|12940.85|10
1643253510000|2022-01-27 03:18:30|13066.3|12946.3|13065.55|12945.55|13067.84|12947.84|13065.55|12945.55|10
1643253520000|2022-01-27 03:18:40|13065.75|12945.75|13066.04|12946.04|13066.17|12946.17|13065.19|12945.19|9
1643253530000|2022-01-27 03:18:50|13065.35|12945.35|13065.4|12945.4|13065.53|12945.53|13065|12945|9
1643253540000|2022-01-27 03:19:00|13065.72|12945.72|13066.67|12946.67|13066.87|12946.87|13065.57|12945.57|10
1643253550000|2022-01-27 03:19:10|13067|12947|13070.06|12950.06|13070.06|12950.06|13067|12947|10
1643253560000|2022-01-27 03:19:20|13069.99|12949.99|13071.28|12951.28|13071.3|12951.3|13069.93|12949.93|10
1643253570000|2022-01-27 03:19:30|13071.15|12951.15|13074.39|12954.39|13074.39|12954.39|13071.15|12951.15|10
1643253580000|2022-01-27 03:19:40|13074.59|12954.59|13073.76|12953.76|13075.18|12955.18|13073.55|12953.55|9
1643253590000|2022-01-27 03:19:50|13074.55|12954.55|13075.89|12955.89|13075.89|12955.89|13074.03|12954.03|10
1643253600000|2022-01-27 03:20:00|13076.13|12956.13|13083.03|12963.03|13083.03|12963.03|13076.13|12956.13|10
1643253610000|2022-01-27 03:20:10|13083.49|12963.49|13086.47|12966.47|13086.47|12966.47|13083.49|12963.49|10
1643253620000|2022-01-27 03:20:20|13086.85|12966.85|13085.82|12965.82|13087.07|12967.07|13085.82|12965.82|10
1643253630000|2022-01-27 03:20:30|13085.69|12965.69|13088.05|12968.05|13088.05|12968.05|13085.69|12965.69|10
1643253640000|2022-01-27 03:20:40|13088.97|12968.97|13091.53|12971.53|13091.53|12971.53|13088.76|12968.76|10
1643253650000|2022-01-27 03:20:50|13091.67|12971.67|13090.45|12970.45|13092.11|12972.11|13090.45|12970.45|9
1643253660000|2022-01-27 03:21:00|13090.42|12970.42|13090.2|12970.2|13090.42|12970.42|13089.21|12969.21|10
1643253670000|2022-01-27 03:21:10|13089.06|12969.06|13087.69|12967.69|13089.06|12969.06|13087.69|12967.69|9
1643253680000|2022-01-27 03:21:20|13087.4|12967.4|13087.05|12967.05|13088.38|12968.38|13087.05|12967.05|9
1643253690000|2022-01-27 03:21:30|13087|12967|13087.8|12967.8|13088.88|12968.88|13087|12967|10
1643253700000|2022-01-27 03:21:40|13087.66|12967.66|13087.33|12967.33|13087.83|12967.83|13087.33|12967.33|10
1643253710000|2022-01-27 03:21:50|13087.59|12967.59|13084.37|12964.37|13087.59|12967.59|13084.37|12964.37|10
1643253720000|2022-01-27 03:22:00|13084.39|12964.39|13084.83|12964.83|13084.83|12964.83|13083.57|12963.57|10
1643253730000|2022-01-27 03:22:10|13084.65|12964.65|13084.93|12964.93|13085.53|12965.53|13084.65|12964.65|10
1643253740000|2022-01-27 03:22:20|13084.49|12964.49|13083.39|12963.39|13084.49|12964.49|13083.08|12963.08|9
1643253750000|2022-01-27 03:22:30|13083|12963|13082.19|12962.19|13083.42|12963.42|13082.19|12962.19|10
1643253760000|2022-01-27 03:22:40|13082.06|12962.06|13080.42|12960.42|13082.06|12962.06|13080.42|12960.42|10
1643253770000|2022-01-27 03:22:50|13080.51|12960.51|13080.63|12960.63|13080.79|12960.79|13080.25|12960.25|10
1643253780000|2022-01-27 03:23:00|13080.38|12960.38|13075.87|12955.87|13080.38|12960.38|13075.87|12955.87|10
1643253790000|2022-01-27 03:23:10|13075.85|12955.85|13074.3|12954.3|13075.85|12955.85|13074|12954|9
1643253800000|2022-01-27 03:23:20|13074.41|12954.41|13074.92|12954.92|13074.99|12954.99|13074.12|12954.12|10
1643253810000|2022-01-27 03:23:30|13074.54|12954.54|13075.93|12955.93|13076.43|12956.43|13074.54|12954.54|10
1643253820000|2022-01-27 03:23:40|13076.34|12956.34|13073.21|12953.21|13076.52|12956.52|13073.21|12953.21|10
1643253830000|2022-01-27 03:23:50|13073.13|12953.13|13072.84|12952.84|13073.13|12953.13|13072.61|12952.61|10
1643253840000|2022-01-27 03:24:00|13073.48|12953.48|13073.23|12953.23|13074.39|12954.39|13073.23|12953.23|10
1643253850000|2022-01-27 03:24:10|13072.8|12952.8|13071.81|12951.81|13072.8|12952.8|13070.92|12950.92|10
1643253860000|2022-01-27 03:24:20|13071.67|12951.67|13073.73|12953.73|13073.94|12953.94|13071.67|12951.67|10
1643253870000|2022-01-27 03:24:30|13074.22|12954.22|13073.89|12953.89|13074.72|12954.72|13073.89|12953.89|10
1643253880000|2022-01-27 03:24:40|13073.56|12953.56|13070.56|12950.56|13073.56|12953.56|13070.56|12950.56|10
1643253890000|2022-01-27 03:24:50|13069.85|12949.85|13066.37|12946.37|13069.85|12949.85|13066.32|12946.32|10
1643253900000|2022-01-27 03:25:00|13066.13|12946.13|13060.09|12940.09|13066.13|12946.13|13060.09|12940.09|10
1643253910000|2022-01-27 03:25:10|13060.37|12940.37|13054.54|12934.54|13060.37|12940.37|13054.54|12934.54|9
1643253920000|2022-01-27 03:25:20|13054.62|12934.62|13055.33|12935.33|13055.33|12935.33|13054.03|12934.03|9
1643253930000|2022-01-27 03:25:30|13055.22|12935.22|13057.96|12937.96|13057.96|12937.96|13055.09|12935.09|10
1643253940000|2022-01-27 03:25:40|13057.95|12937.95|13060.75|12940.75|13060.75|12940.75|13057.95|12937.95|10
1643253950000|2022-01-27 03:25:50|13061.74|12941.74|13062.52|12942.52|13062.52|12942.52|13061.74|12941.74|10
1643253960000|2022-01-27 03:26:00|13062.37|12942.37|13063.64|12943.64|13063.64|12943.64|13062.29|12942.29|10
1643253970000|2022-01-27 03:26:10|13063.54|12943.54|13066.44|12946.44|13067.33|12947.33|13063.54|12943.54|10
1643253980000|2022-01-27 03:26:20|13065.85|12945.85|13065.65|12945.65|13066.34|12946.34|13065.53|12945.53|10
1643253990000|2022-01-27 03:26:30|13064.87|12944.87|13062.78|12942.78|13064.87|12944.87|13062.53|12942.53|10
1643254000000|2022-01-27 03:26:40|13062.45|12942.45|13065.07|12945.07|13065.07|12945.07|13062.45|12942.45|10
1643254010000|2022-01-27 03:26:50|13065.45|12945.45|13065.02|12945.02|13065.45|12945.45|13064.82|12944.82|9
1643254020000|2022-01-27 03:27:00|13064.8|12944.8|13065.14|12945.14|13065.39|12945.39|13064.79|12944.79|10
1643254030000|2022-01-27 03:27:10|13064.74|12944.74|13062.09|12942.09|13064.75|12944.75|13062.09|12942.09|10
1643254040000|2022-01-27 03:27:20|13061.94|12941.94|13061.9|12941.9|13061.94|12941.94|13060.75|12940.75|10
1643254050000|2022-01-27 03:27:30|13061.65|12941.65|13064.8|12944.8|13064.8|12944.8|13061.65|12941.65|10
1643254060000|2022-01-27 03:27:40|13065.23|12945.23|13067.07|12947.07|13067.19|12947.19|13065.23|12945.23|10
1643254070000|2022-01-27 03:27:50|13066.81|12946.81|13068.78|12948.78|13068.79|12948.79|13066.68|12946.68|10
1643254080000|2022-01-27 03:28:00|13069.51|12949.51|13070.18|12950.18|13070.77|12950.77|13069.51|12949.51|9
1643254090000|2022-01-27 03:28:10|13070.29|12950.29|13067.13|12947.13|13070.29|12950.29|13067.09|12947.09|10
1643254100000|2022-01-27 03:28:20|13067.29|12947.29|13067.09|12947.09|13067.29|12947.29|13066.29|12946.29|9
1643254110000|2022-01-27 03:28:30|13067.34|12947.34|13072.32|12952.32|13072.32|12952.32|13067.34|12947.34|10
1643254120000|2022-01-27 03:28:40|13072.77|12952.77|13073.98|12953.98|13073.98|12953.98|13072.77|12952.77|10
1643254130000|2022-01-27 03:28:50|13074.65|12954.65|13081.5|12961.5|13081.5|12961.5|13074.65|12954.65|9
1643254140000|2022-01-27 03:29:00|13082.1|12962.1|13081.03|12961.03|13082.66|12962.66|13080.65|12960.65|10
1643254150000|2022-01-27 03:29:10|13080.86|12960.86|13079.86|12959.86|13080.86|12960.86|13079.86|12959.86|10
1643254160000|2022-01-27 03:29:20|13080.11|12960.11|13081.19|12961.19|13081.25|12961.25|13079.9|12959.9|10
1643254170000|2022-01-27 03:29:30|13081.09|12961.09|13081.92|12961.92|13081.92|12961.92|13080.91|12960.91|10
1643254180000|2022-01-27 03:29:40|13081.78|12961.78|13082.91|12962.91|13083.42|12963.42|13081.78|12961.78|10
1643254190000|2022-01-27 03:29:50|13083.28|12963.28|13084.69|12964.69|13084.69|12964.69|13083.28|12963.28|10
1643254200000|2022-01-27 03:30:00|13084.58|12964.58|13083.36|12963.36|13085.11|12965.11|13083.36|12963.36|10
1643254210000|2022-01-27 03:30:10|13083.3|12963.3|13083.55|12963.55|13083.55|12963.55|13082.64|12962.64|10
1643254220000|2022-01-27 03:30:20|13083.57|12963.57|13082.61|12962.61|13084.48|12964.48|13082.61|12962.61|10
1643254230000|2022-01-27 03:30:30|13083.16|12963.16|13080.21|12960.21|13083.16|12963.16|13079.89|12959.89|10
1643254240000|2022-01-27 03:30:40|13079.51|12959.51|13081.58|12961.58|13081.77|12961.77|13079.14|12959.14|10
1643254250000|2022-01-27 03:30:50|13081.27|12961.27|13079.74|12959.74|13081.37|12961.37|13079.74|12959.74|10
1643254260000|2022-01-27 03:31:00|13079.54|12959.54|13076.74|12956.74|13079.54|12959.54|13076.74|12956.74|10
1643254270000|2022-01-27 03:31:10|13076.6|12956.6|13070.84|12950.84|13076.6|12956.6|13070.84|12950.84|10
1643254280000|2022-01-27 03:31:20|13071.56|12951.56|13068.99|12948.99|13071.56|12951.56|13068.99|12948.99|10
1643254290000|2022-01-27 03:31:30|13068.53|12948.53|13066.22|12946.22|13068.53|12948.53|13065.64|12945.64|10
1643254300000|2022-01-27 03:31:40|13066.47|12946.47|13067.68|12947.68|13067.79|12947.79|13066.47|12946.47|10
1643254310000|2022-01-27 03:31:50|13068.25|12948.25|13069.13|12949.13|13069.72|12949.72|13068.25|12948.25|9
1643254320000|2022-01-27 03:32:00|13069.16|12949.16|13070.9|12950.9|13070.9|12950.9|13069.16|12949.16|10
1643254330000|2022-01-27 03:32:10|13070.83|12950.83|13073.86|12953.86|13073.86|12953.86|13070.83|12950.83|10
1643254340000|2022-01-27 03:32:20|13073.68|12953.68|13075.66|12955.66|13075.74|12955.74|13073.01|12953.01|10
1643254350000|2022-01-27 03:32:30|13075.87|12955.87|13077.9|12957.9|13077.9|12957.9|13075.87|12955.87|10
1643254360000|2022-01-27 03:32:40|13077.77|12957.77|13077.15|12957.15|13078.06|12958.06|13076.95|12956.95|9
1643254370000|2022-01-27 03:32:50|13077.34|12957.34|13077.75|12957.75|13078.62|12958.62|13077.31|12957.31|10
1643254380000|2022-01-27 03:33:00|13077.33|12957.33|13071.79|12951.79|13077.33|12957.33|13071.79|12951.79|9
1643254390000|2022-01-27 03:33:10|13071.25|12951.25|13063.54|12943.54|13071.25|12951.25|13063.54|12943.54|10
1643254400000|2022-01-27 03:33:20|13063.21|12943.21|13062.11|12942.11|13063.21|12943.21|13062.01|12942.01|10
1643254410000|2022-01-27 03:33:30|13062.05|12942.05|13061.94|12941.94|13062.05|12942.05|13061.25|12941.25|10
1643254420000|2022-01-27 03:33:40|13062.56|12942.56|13068.06|12948.06|13068.06|12948.06|13062.56|12942.56|10
1643254430000|2022-01-27 03:33:50|13067.49|12947.49|13062.72|12942.72|13068.05|12948.05|13062.72|12942.72|10
1643254440000|2022-01-27 03:34:00|13062.43|12942.43|13061.76|12941.76|13062.47|12942.47|13061.73|12941.73|10
1643254450000|2022-01-27 03:34:10|13061.77|12941.77|13059.75|12939.75|13061.77|12941.77|13059.74|12939.74|10
1643254460000|2022-01-27 03:34:20|13059.27|12939.27|13055.64|12935.64|13059.27|12939.27|13055.59|12935.59|10
1643254470000|2022-01-27 03:34:30|13055.5|12935.5|13053.78|12933.78|13055.5|12935.5|13053.44|12933.44|10
1643254480000|2022-01-27 03:34:40|13053.6|12933.6|13053.65|12933.65|13054.48|12934.48|13053.58|12933.58|10
1643254490000|2022-01-27 03:34:50|13054.49|12934.49|13054.4|12934.4|13054.76|12934.76|13054.28|12934.28|9
1643254500000|2022-01-27 03:35:00|13054.34|12934.34|13053.6|12933.6|13054.39|12934.39|13053.38|12933.38|9
1643254510000|2022-01-27 03:35:10|13053.79|12933.79|13051.93|12931.93|13053.79|12933.79|13051.93|12931.93|9
1643254520000|2022-01-27 03:35:20|13051.86|12931.86|13048.53|12928.53|13051.86|12931.86|13048.49|12928.49|10
1643254530000|2022-01-27 03:35:30|13048.08|12928.08|13043.26|12923.26|13048.08|12928.08|13043.26|12923.26|10
1643254540000|2022-01-27 03:35:40|13042.58|12922.58|13037.29|12917.29|13042.58|12922.58|13037.29|12917.29|10
1643254550000|2022-01-27 03:35:50|13035.7|12915.7|13032.3|12912.3|13035.7|12915.7|13032.3|12912.3|10
1643254560000|2022-01-27 03:36:00|13032.79|12912.79|13031.04|12911.04|13032.79|12912.79|13031.02|12911.02|10
1643254570000|2022-01-27 03:36:10|13030.4|12910.4|13031.3|12911.3|13031.3|12911.3|13030.09|12910.09|10
1643254580000|2022-01-27 03:36:20|13031.65|12911.65|13034.69|12914.69|13034.69|12914.69|13031.62|12911.62|10
1643254590000|2022-01-27 03:36:30|13034.67|12914.67|13037.61|12917.61|13038.13|12918.13|13034.67|12914.67|10
1643254600000|2022-01-27 03:36:40|13037.6|12917.6|13037.97|12917.97|13038.61|12918.61|13037.6|12917.6|10
1643254610000|2022-01-27 03:36:50|13036.56|12916.56|13036.53|12916.53|13037.12|12917.12|13036.36|12916.36|10
1643254620000|2022-01-27 03:37:00|13036.28|12916.28|13034.61|12914.61|13036.28|12916.28|13034.57|12914.57|10
1643254630000|2022-01-27 03:37:10|13034.04|12914.04|13033.25|12913.25|13034.23|12914.23|13033.25|12913.25|10
1643254640000|2022-01-27 03:37:20|13033.08|12913.08|13029.88|12909.88|13033.08|12913.08|13029.88|12909.88|8
1643254650000|2022-01-27 03:37:30|13029.62|12909.62|13027.54|12907.54|13029.68|12909.68|13027.54|12907.54|10
1643254660000|2022-01-27 03:37:40|13026.75|12906.75|13025.16|12905.16|13026.75|12906.75|13025.16|12905.16|10
1643254670000|2022-01-27 03:37:50|13025.04|12905.04|13023.89|12903.89|13025.24|12905.24|13023.89|12903.89|8
1643254680000|2022-01-27 03:38:00|13023.92|12903.92|13021.99|12901.99|13023.93|12903.93|13021.99|12901.99|10
1643254690000|2022-01-27 03:38:10|13021.97|12901.97|13019.35|12899.35|13021.99|12901.99|13019.35|12899.35|10
1643254700000|2022-01-27 03:38:20|13019.27|12899.27|13010.59|12890.59|13019.27|12899.27|13010.59|12890.59|10
1643254710000|2022-01-27 03:38:30|13010.03|12890.03|13006.51|12886.51|13010.03|12890.03|13006.51|12886.51|10
1643254720000|2022-01-27 03:38:40|13005.94|12885.94|12999.17|12879.17|13005.94|12885.94|12999.17|12879.17|10
1643254730000|2022-01-27 03:38:50|12998.4|12878.4|12991.75|12871.75|12998.4|12878.4|12991.75|12871.75|10
1643254740000|2022-01-27 03:39:00|12990.91|12870.91|12988.09|12868.09|12990.94|12870.94|12988.09|12868.09|10
1643254750000|2022-01-27 03:39:10|12987.27|12867.27|12987.86|12867.86|12988.28|12868.28|12987.09|12867.09|9
1643254760000|2022-01-27 03:39:20|12987.41|12867.41|12985.69|12865.69|12987.41|12867.41|12985.69|12865.69|10
1643254770000|2022-01-27 03:39:30|12986|12866|12983.74|12863.74|12986|12866|12983.35|12863.35|10
1643254780000|2022-01-27 03:39:40|12983.62|12863.62|12985.58|12865.58|12985.61|12865.61|12983.62|12863.62|10
1643254790000|2022-01-27 03:39:50|12985.38|12865.38|12983.18|12863.18|12985.38|12865.38|12983.18|12863.18|10
1643254800000|2022-01-27 03:40:00|12983.07|12863.07|12982.66|12862.66|12983.07|12863.07|12982.33|12862.33|10
1643254810000|2022-01-27 03:40:10|12982.39|12862.39|12981.88|12861.88|12983|12863|12981.83|12861.83|10
1643254820000|2022-01-27 03:40:20|12981.08|12861.08|12977.82|12857.82|12981.08|12861.08|12977.82|12857.82|10
1643254830000|2022-01-27 03:40:30|12977.53|12857.53|12976.55|12856.55|12978.12|12858.12|12976.23|12856.23|10
1643254840000|2022-01-27 03:40:40|12976.44|12856.44|12964.2|12844.2|12976.44|12856.44|12964.2|12844.2|10
1643254850000|2022-01-27 03:40:50|12963.16|12843.16|12951.49|12831.49|12963.16|12843.16|12951.49|12831.49|10
1643254860000|2022-01-27 03:41:00|12948.92|12828.92|12945.87|12825.87|12948.92|12828.92|12945.62|12825.62|10
1643254870000|2022-01-27 03:41:10|12945.48|12825.48|12945.84|12825.84|12946.81|12826.81|12944.3|12824.3|10
1643254880000|2022-01-27 03:41:20|12945.66|12825.66|12943.88|12823.88|12946.07|12826.07|12943.6|12823.6|10
1643254890000|2022-01-27 03:41:30|12943.21|12823.21|12941.29|12821.29|12943.21|12823.21|12941.29|12821.29|10
1643254900000|2022-01-27 03:41:40|12940.73|12820.73|12935.63|12815.63|12940.73|12820.73|12935.63|12815.63|10
1643254910000|2022-01-27 03:41:50|12935.45|12815.45|12925.44|12805.44|12935.45|12815.45|12925.2|12805.2|10
1643254920000|2022-01-27 03:42:00|12924.86|12804.86|12909.37|12789.37|12924.86|12804.86|12909.37|12789.37|10
1643254930000|2022-01-27 03:42:10|12908.81|12788.81|12906.92|12786.92|12908.81|12788.81|12906.13|12786.13|10
1643254940000|2022-01-27 03:42:20|12905.66|12785.66|12906.65|12786.65|12907.77|12787.77|12905.66|12785.66|10
1643254950000|2022-01-27 03:42:30|12906.15|12786.15|12903.38|12783.38|12906.42|12786.42|12903.22|12783.22|9
1643254960000|2022-01-27 03:42:40|12902.52|12782.52|12902.4|12782.4|12902.58|12782.58|12901.63|12781.63|10
1643254970000|2022-01-27 03:42:50|12900.97|12780.97|12901.01|12781.01|12901.27|12781.27|12900.61|12780.61|10
1643254980000|2022-01-27 03:43:00|12900.85|12780.85|12897.67|12777.67|12901.04|12781.04|12897.67|12777.67|10
1643254990000|2022-01-27 03:43:10|12896.58|12776.58|12896.5|12776.5|12897.19|12777.19|12896|12776|10
1643255000000|2022-01-27 03:43:20|12896.78|12776.78|12895.35|12775.35|12896.91|12776.91|12895.35|12775.35|9
1643255010000|2022-01-27 03:43:30|12895.29|12775.29|12885.87|12765.87|12895.64|12775.64|12885.87|12765.87|10
1643255020000|2022-01-27 03:43:40|12884.46|12764.46|12877.01|12757.01|12885.25|12765.25|12876.87|12756.87|10
1643255030000|2022-01-27 03:43:50|12876.49|12756.49|12869.1|12749.1|12876.49|12756.49|12868.47|12748.47|10
1643255040000|2022-01-27 03:44:00|12870.33|12750.33|12863.72|12743.72|12870.33|12750.33|12861.9|12741.9|10
1643255050000|2022-01-27 03:44:10|12865.63|12745.63|12867.87|12747.87|12871.08|12751.08|12865.03|12745.03|10
1643255060000|2022-01-27 03:44:20|12867.07|12747.07|12850.52|12730.52|12867.07|12747.07|12850.52|12730.52|10
1643255070000|2022-01-27 03:44:30|12849.44|12729.44|12838.88|12718.88|12849.44|12729.44|12838.88|12718.88|10
1643255080000|2022-01-27 03:44:40|12837.5|12717.5|12834.34|12714.34|12837.5|12717.5|12833.96|12713.96|10
1643255090000|2022-01-27 03:44:50|12834.97|12714.97|12839.88|12719.88|12839.88|12719.88|12834.97|12714.97|10
1643255100000|2022-01-27 03:45:00|12840.19|12720.19|12849.73|12729.73|12849.73|12729.73|12840.19|12720.19|10
1643255110000|2022-01-27 03:45:10|12849.74|12729.74|12849.99|12729.99|12850.19|12730.19|12848.61|12728.61|10
1643255120000|2022-01-27 03:45:20|12849.91|12729.91|12853.44|12733.44|12853.44|12733.44|12848.79|12728.79|10
1643255130000|2022-01-27 03:45:30|12853.47|12733.47|12857.94|12737.94|12858.15|12738.15|12853.47|12733.47|10
1643255140000|2022-01-27 03:45:40|12858.21|12738.21|12857.47|12737.47|12858.21|12738.21|12856.65|12736.65|10
1643255150000|2022-01-27 03:45:50|12857.17|12737.17|12859.86|12739.86|12859.86|12739.86|12857.08|12737.08|10
1643255160000|2022-01-27 03:46:00|12860.64|12740.64|12862.27|12742.27|12862.5|12742.5|12860.24|12740.24|10
1643255170000|2022-01-27 03:46:10|12861.58|12741.58|12855.95|12735.95|12861.58|12741.58|12855.95|12735.95|10
1643255180000|2022-01-27 03:46:20|12856.31|12736.31|12848.86|12728.86|12856.31|12736.31|12848.86|12728.86|10
1643255190000|2022-01-27 03:46:30|12848.23|12728.23|12841.72|12721.72|12848.23|12728.23|12841.72|12721.72|10
1643255200000|2022-01-27 03:46:40|12840|12720|12838.1|12718.1|12840|12720|12837.45|12717.45|10
1643255210000|2022-01-27 03:46:50|12837.95|12717.95|12837.24|12717.24|12838.59|12718.59|12837.24|12717.24|10
1643255220000|2022-01-27 03:47:00|12837.32|12717.32|12838.23|12718.23|12838.23|12718.23|12836.83|12716.83|10
1643255230000|2022-01-27 03:47:10|12838.54|12718.54|12840.75|12720.75|12840.75|12720.75|12838.54|12718.54|10
1643255240000|2022-01-27 03:47:20|12841.48|12721.48|12842|12722|12842.81|12722.81|12841.26|12721.26|9
1643255250000|2022-01-27 03:47:30|12842.32|12722.32|12843.32|12723.32|12843.85|12723.85|12842.32|12722.32|10
1643255260000|2022-01-27 03:47:40|12842.76|12722.76|12842.01|12722.01|12843.27|12723.27|12841.86|12721.86|10
1643255270000|2022-01-27 03:47:50|12842.59|12722.59|12842.53|12722.53|12843.07|12723.07|12841.73|12721.73|10
1643255280000|2022-01-27 03:48:00|12842.56|12722.56|12841.57|12721.57|12842.56|12722.56|12840.69|12720.69|10
1643255290000|2022-01-27 03:48:10|12842.07|12722.07|12844.96|12724.96|12845.24|12725.24|12842.07|12722.07|10
1643255300000|2022-01-27 03:48:20|12845.73|12725.73|12850.66|12730.66|12850.66|12730.66|12845.73|12725.73|10
1643255310000|2022-01-27 03:48:30|12850.54|12730.54|12846.58|12726.58|12850.54|12730.54|12846.58|12726.58|10
1643255320000|2022-01-27 03:48:40|12846.5|12726.5|12841.81|12721.81|12846.5|12726.5|12841.81|12721.81|10
1643255330000|2022-01-27 03:48:50|12841.76|12721.76|12842.22|12722.22|12842.24|12722.24|12841.14|12721.14|10
1643255340000|2022-01-27 03:49:00|12842.26|12722.26|12835.89|12715.89|12842.67|12722.67|12835.89|12715.89|10
1643255350000|2022-01-27 03:49:10|12836.08|12716.08|12837.22|12717.22|12837.47|12717.47|12835.44|12715.44|10
1643255360000|2022-01-27 03:49:20|12836.3|12716.3|12837.01|12717.01|12837.01|12717.01|12834.7|12714.7|10
1643255370000|2022-01-27 03:49:30|12837.22|12717.22|12838.34|12718.34|12838.34|12718.34|12837.13|12717.13|10
1643255380000|2022-01-27 03:49:40|12838.75|12718.75|12837.71|12717.71|12839.22|12719.22|12837.71|12717.71|10
1643255390000|2022-01-27 03:49:50|12837.65|12717.65|12837.88|12717.88|12838|12718|12836.48|12716.48|10
1643255400000|2022-01-27 03:50:00|12837.8|12717.8|12836.48|12716.48|12837.9|12717.9|12836.26|12716.26|10
1643255410000|2022-01-27 03:50:10|12837.33|12717.33|12836.54|12716.54|12837.33|12717.33|12834.6|12714.6|10
1643255420000|2022-01-27 03:50:20|12836.67|12716.67|12838.87|12718.87|12838.87|12718.87|12836.4|12716.4|10
1643255430000|2022-01-27 03:50:30|12838.8|12718.8|12844.47|12724.47|12844.47|12724.47|12838.8|12718.8|10
1643255440000|2022-01-27 03:50:40|12845.72|12725.72|12848.84|12728.84|12848.87|12728.87|12845.72|12725.72|10
1643255450000|2022-01-27 03:50:50|12848.87|12728.87|12851.19|12731.19|12851.53|12731.53|12848.87|12728.87|10
1643255460000|2022-01-27 03:51:00|12850.94|12730.94|12855.28|12735.28|12855.28|12735.28|12850.94|12730.94|9
1643255470000|2022-01-27 03:51:10|12855.11|12735.11|12859.33|12739.33|12859.45|12739.45|12855.11|12735.11|9
1643255480000|2022-01-27 03:51:20|12860.83|12740.83|12865|12745|12866.04|12746.04|12860.56|12740.56|10
1643255490000|2022-01-27 03:51:30|12865.56|12745.56|12868.21|12748.21|12868.25|12748.25|12865.56|12745.56|10
1643255500000|2022-01-27 03:51:40|12867.69|12747.69|12867.45|12747.45|12867.94|12747.94|12866.97|12746.97|9
1643255510000|2022-01-27 03:51:50|12867.27|12747.27|12871.36|12751.36|12871.36|12751.36|12867.27|12747.27|10
1643255520000|2022-01-27 03:52:00|12870.71|12750.71|12869.65|12749.65|12870.71|12750.71|12869.43|12749.43|10
1643255530000|2022-01-27 03:52:10|12869.79|12749.79|12871.44|12751.44|12871.93|12751.93|12869.77|12749.77|10
1643255540000|2022-01-27 03:52:20|12874.1|12754.1|12875.3|12755.3|12875.96|12755.96|12874.1|12754.1|9
1643255550000|2022-01-27 03:52:30|12875.7|12755.7|12880.17|12760.17|12880.17|12760.17|12875.7|12755.7|10
1643255560000|2022-01-27 03:52:40|12880.51|12760.51|12883.06|12763.06|12883.44|12763.44|12880.51|12760.51|9
1643255570000|2022-01-27 03:52:50|12883.11|12763.11|12884.66|12764.66|12884.85|12764.85|12883.04|12763.04|10
1643255580000|2022-01-27 03:53:00|12884.37|12764.37|12883.87|12763.87|12884.59|12764.59|12883.66|12763.66|10
1643255590000|2022-01-27 03:53:10|12884.11|12764.11|12883.61|12763.61|12884.27|12764.27|12883.44|12763.44|10
1643255600000|2022-01-27 03:53:20|12883.96|12763.96|12886.07|12766.07|12886.07|12766.07|12883.96|12763.96|10
1643255610000|2022-01-27 03:53:30|12886.78|12766.78|12887.49|12767.49|12888.12|12768.12|12886.78|12766.78|10
1643255620000|2022-01-27 03:53:40|12887.57|12767.57|12888.96|12768.96|12888.96|12768.96|12887.57|12767.57|9
1643255630000|2022-01-27 03:53:50|12889.01|12769.01|12890.05|12770.05|12890.05|12770.05|12888.26|12768.26|9
1643255640000|2022-01-27 03:54:00|12891.35|12771.35|12895.38|12775.38|12895.38|12775.38|12891.35|12771.35|10
1643255650000|2022-01-27 03:54:10|12895.3|12775.3|12894.81|12774.81|12895.65|12775.65|12894.81|12774.81|9
1643255660000|2022-01-27 03:54:20|12894.78|12774.78|12901.02|12781.02|12901.02|12781.02|12894.78|12774.78|10
1643255670000|2022-01-27 03:54:30|12901|12781|12906.36|12786.36|12906.77|12786.77|12901|12781|10
1643255680000|2022-01-27 03:54:40|12905.98|12785.98|12906.69|12786.69|12906.76|12786.76|12905.33|12785.33|10
1643255690000|2022-01-27 03:54:50|12906.54|12786.54|12911.59|12791.59|12911.59|12791.59|12906.54|12786.54|10
1643255700000|2022-01-27 03:55:00|12911.78|12791.78|12913.02|12793.02|12913.41|12793.41|12911.78|12791.78|10
1643255710000|2022-01-27 03:55:10|12913.03|12793.03|12913.75|12793.75|12914.45|12794.45|12913.03|12793.03|10
1643255720000|2022-01-27 03:55:20|12913.72|12793.72|12910.58|12790.58|12913.72|12793.72|12910.58|12790.58|10
1643255730000|2022-01-27 03:55:30|12910.17|12790.17|12906.33|12786.33|12910.17|12790.17|12906.33|12786.33|10
1643255740000|2022-01-27 03:55:40|12905.78|12785.78|12904.3|12784.3|12905.91|12785.91|12903.42|12783.42|10
1643255750000|2022-01-27 03:55:50|12904.35|12784.35|12904.25|12784.25|12904.54|12784.54|12903.95|12783.95|9
1643255760000|2022-01-27 03:56:00|12903.53|12783.53|12901.82|12781.82|12904.65|12784.65|12901.02|12781.02|10
1643255770000|2022-01-27 03:56:10|12901.36|12781.36|12901.98|12781.98|12901.98|12781.98|12900.82|12780.82|10
1643255780000|2022-01-27 03:56:20|12901.46|12781.46|12899.43|12779.43|12901.84|12781.84|12899.43|12779.43|10
1643255790000|2022-01-27 03:56:30|12899.68|12779.68|12897.01|12777.01|12899.88|12779.88|12897.01|12777.01|10
1643255800000|2022-01-27 03:56:40|12896.99|12776.99|12896.84|12776.84|12896.99|12776.99|12895.07|12775.07|9
1643255810000|2022-01-27 03:56:50|12897.28|12777.28|12898.93|12778.93|12898.95|12778.95|12897.28|12777.28|10
1643255820000|2022-01-27 03:57:00|12899.4|12779.4|12899.39|12779.39|12901.05|12781.05|12899.13|12779.13|10
1643255830000|2022-01-27 03:57:10|12899.26|12779.26|12901.17|12781.17|12901.17|12781.17|12899.26|12779.26|10
1643255840000|2022-01-27 03:57:20|12901.35|12781.35|12904.13|12784.13|12904.19|12784.19|12901.35|12781.35|10
1643255850000|2022-01-27 03:57:30|12905.4|12785.4|12908.48|12788.48|12908.48|12788.48|12905.11|12785.11|10
1643255860000|2022-01-27 03:57:40|12909.65|12789.65|12911.22|12791.22|12911.3|12791.3|12909.4|12789.4|10
1643255870000|2022-01-27 03:57:50|12911.32|12791.32|12914.41|12794.41|12914.41|12794.41|12911.32|12791.32|9
1643255880000|2022-01-27 03:58:00|12914.29|12794.29|12915.55|12795.55|12915.62|12795.62|12914.16|12794.16|10
1643255890000|2022-01-27 03:58:10|12913.35|12793.35|12913.03|12793.03|12914.27|12794.27|12913.03|12793.03|10
1643255900000|2022-01-27 03:58:20|12913.76|12793.76|12908.32|12788.32|12913.76|12793.76|12908.32|12788.32|10
1643255910000|2022-01-27 03:58:30|12907.4|12787.4|12906.29|12786.29|12908.15|12788.15|12906.29|12786.29|10
1643255920000|2022-01-27 03:58:40|12906.78|12786.78|12912.9|12792.9|12912.9|12792.9|12906.78|12786.78|10
1643255930000|2022-01-27 03:58:50|12912.7|12792.7|12915.93|12795.93|12915.93|12795.93|12912.7|12792.7|10
1643255940000|2022-01-27 03:59:00|12915.79|12795.79|12915.03|12795.03|12915.79|12795.79|12914.97|12794.97|10
1643255950000|2022-01-27 03:59:10|12914.99|12794.99|12910.91|12790.91|12914.99|12794.99|12910.91|12790.91|10
1643255960000|2022-01-27 03:59:20|12910.5|12790.5|12910.81|12790.81|12910.87|12790.87|12909.84|12789.84|10
1643255970000|2022-01-27 03:59:30|12910.7|12790.7|12914.73|12794.73|12914.73|12794.73|12910.39|12790.39|10
1643255980000|2022-01-27 03:59:40|12916.65|12796.65|12918.15|12798.15|12918.55|12798.55|12916.65|12796.65|10
1643255990000|2022-01-27 03:59:50|12917.85|12797.85|12913.99|12793.99|12917.85|12797.85|12913.99|12793.99|9
1643256000000|2022-01-27 04:00:00|12914.33|12794.33|12913.17|12793.17|12914.57|12794.57|12912.96|12792.96|10
1643256010000|2022-01-27 04:00:10|12912.28|12792.28|12905.78|12785.78|12912.28|12792.28|12905.78|12785.78|10
1643256020000|2022-01-27 04:00:20|12905.1|12785.1|12900.19|12780.19|12905.1|12785.1|12900.19|12780.19|10
1643256030000|2022-01-27 04:00:30|12900.41|12780.41|12900.35|12780.35|12900.52|12780.52|12899.7|12779.7|10
1643256040000|2022-01-27 04:00:40|12900.46|12780.46|12898.6|12778.6|12900.46|12780.46|12898.6|12778.6|9
1643256050000|2022-01-27 04:00:50|12898.62|12778.62|12896.24|12776.24|12898.62|12778.62|12896.24|12776.24|10
1643256060000|2022-01-27 04:01:00|12896.33|12776.33|12896.63|12776.63|12896.85|12776.85|12895.85|12775.85|10
1643256070000|2022-01-27 04:01:10|12897.21|12777.21|12895.78|12775.78|12898.21|12778.21|12895.78|12775.78|10
1643256080000|2022-01-27 04:01:20|12896.74|12776.74|12901.13|12781.13|12901.13|12781.13|12896.74|12776.74|10
1643256090000|2022-01-27 04:01:30|12901.2|12781.2|12902.43|12782.43|12902.43|12782.43|12901.05|12781.05|10
1643256100000|2022-01-27 04:01:40|12902.72|12782.72|12903|12783|12904.54|12784.54|12902.66|12782.66|9
1643256110000|2022-01-27 04:01:50|12904.93|12784.93|12908.94|12788.94|12908.94|12788.94|12904.93|12784.93|10
1643256120000|2022-01-27 04:02:00|12909.26|12789.26|12910.41|12790.41|12910.41|12790.41|12908.88|12788.88|10
1643256130000|2022-01-27 04:02:10|12910.34|12790.34|12912.79|12792.79|12912.79|12792.79|12910.34|12790.34|10
1643256140000|2022-01-27 04:02:20|12912.72|12792.72|12914.19|12794.19|12914.28|12794.28|12912.72|12792.72|10
1643256150000|2022-01-27 04:02:30|12914.2|12794.2|12916.53|12796.53|12916.69|12796.69|12913.95|12793.95|10
1643256160000|2022-01-27 04:02:40|12916.89|12796.89|12916.92|12796.92|12917.06|12797.06|12916.53|12796.53|10
1643256170000|2022-01-27 04:02:50|12917.23|12797.23|12920.01|12800.01|12920.03|12800.03|12917.23|12797.23|10
1643256180000|2022-01-27 04:03:00|12920.69|12800.69|12922.41|12802.41|12922.86|12802.86|12920.69|12800.69|10
1643256190000|2022-01-27 04:03:10|12922.49|12802.49|12921.82|12801.82|12922.49|12802.49|12920.91|12800.91|10
1643256200000|2022-01-27 04:03:20|12921.92|12801.92|12923.46|12803.46|12923.5|12803.5|12921.92|12801.92|10
1643256210000|2022-01-27 04:03:30|12923.65|12803.65|12921.93|12801.93|12923.82|12803.82|12921.93|12801.93|9
1643256220000|2022-01-27 04:03:40|12922.03|12802.03|12916.34|12796.34|12922.03|12802.03|12916.34|12796.34|10
1643256230000|2022-01-27 04:03:50|12916.64|12796.64|12917.54|12797.54|12917.61|12797.61|12916.22|12796.22|10
1643256240000|2022-01-27 04:04:00|12917.47|12797.47|12915.89|12795.89|12917.59|12797.59|12915.89|12795.89|10
1643256250000|2022-01-27 04:04:10|12915.81|12795.81|12911.84|12791.84|12915.81|12795.81|12911.84|12791.84|10
1643256260000|2022-01-27 04:04:20|12911.51|12791.51|12910.08|12790.08|12911.7|12791.7|12910.08|12790.08|10
1643256270000|2022-01-27 04:04:30|12910.17|12790.17|12913.7|12793.7|12913.7|12793.7|12909.73|12789.73|10
1643256280000|2022-01-27 04:04:40|12914.4|12794.4|12918.54|12798.54|12918.54|12798.54|12914.4|12794.4|10
1643256290000|2022-01-27 04:04:50|12918.46|12798.46|12917.44|12797.44|12918.96|12798.96|12917.37|12797.37|10
1643256300000|2022-01-27 04:05:00|12917.43|12797.43|12910.18|12790.18|12917.43|12797.43|12910.18|12790.18|10
1643256310000|2022-01-27 04:05:10|12909.02|12789.02|12907.17|12787.17|12909.08|12789.08|12907.17|12787.17|10
1643256320000|2022-01-27 04:05:20|12906.78|12786.78|12908.46|12788.46|12908.54|12788.54|12906.6|12786.6|10
1643256330000|2022-01-27 04:05:30|12908.3|12788.3|12907.5|12787.5|12908.57|12788.57|12907.5|12787.5|10
1643256340000|2022-01-27 04:05:40|12907.24|12787.24|12907.6|12787.6|12907.6|12787.6|12906.95|12786.95|10
1643256350000|2022-01-27 04:05:50|12908.04|12788.04|12907.44|12787.44|12908.11|12788.11|12906.82|12786.82|10
1643256360000|2022-01-27 04:06:00|12907.72|12787.72|12909.7|12789.7|12909.97|12789.97|12907.72|12787.72|10
1643256370000|2022-01-27 04:06:10|12909.89|12789.89|12912.77|12792.77|12912.77|12792.77|12909.89|12789.89|9
1643256380000|2022-01-27 04:06:20|12913.19|12793.19|12912.88|12792.88|12913.9|12793.9|12912.88|12792.88|10
1643256390000|2022-01-27 04:06:30|12912.54|12792.54|12910|12790|12912.54|12792.54|12910|12790|10
1643256400000|2022-01-27 04:06:40|12909.88|12789.88|12907.87|12787.87|12909.88|12789.88|12907.73|12787.73|10
1643256410000|2022-01-27 04:06:50|12907.48|12787.48|12910.15|12790.15|12910.15|12790.15|12907.46|12787.46|10
1643256420000|2022-01-27 04:07:00|12911.28|12791.28|12914.88|12794.88|12914.88|12794.88|12911.28|12791.28|10
1643256430000|2022-01-27 04:07:10|12915.55|12795.55|12917.82|12797.82|12917.82|12797.82|12915.45|12795.45|10
1643256440000|2022-01-27 04:07:20|12918.63|12798.63|12923.09|12803.09|12923.09|12803.09|12918.63|12798.63|10
1643256450000|2022-01-27 04:07:30|12922.88|12802.88|12921.5|12801.5|12923|12803|12921.5|12801.5|10
1643256460000|2022-01-27 04:07:40|12921.52|12801.52|12921.57|12801.57|12921.66|12801.66|12921.32|12801.32|9
1643256470000|2022-01-27 04:07:50|12921.68|12801.68|12922.23|12802.23|12922.24|12802.24|12921.22|12801.22|10
1643256480000|2022-01-27 04:08:00|12922.2|12802.2|12924.68|12804.68|12924.86|12804.86|12922.2|12802.2|9
1643256490000|2022-01-27 04:08:10|12925.69|12805.69|12930.05|12810.05|12930.05|12810.05|12925.69|12805.69|10
1643256500000|2022-01-27 04:08:20|12930.66|12810.66|12932.71|12812.71|12932.71|12812.71|12930.66|12810.66|9
1643256510000|2022-01-27 04:08:30|12932.51|12812.51|12933.27|12813.27|12933.89|12813.89|12932.4|12812.4|10
1643256520000|2022-01-27 04:08:40|12932.68|12812.68|12932.43|12812.43|12932.68|12812.68|12931.37|12811.37|10
1643256530000|2022-01-27 04:08:50|12932.31|12812.31|12939.24|12819.24|12939.24|12819.24|12932.31|12812.31|10
1643256540000|2022-01-27 04:09:00|12939.53|12819.53|12942.91|12822.91|12943.12|12823.12|12939.36|12819.36|10
1643256550000|2022-01-27 04:09:10|12943.96|12823.96|12949.31|12829.31|12949.31|12829.31|12943.96|12823.96|10
1643256560000|2022-01-27 04:09:20|12950.02|12830.02|12951.26|12831.26|12951.39|12831.39|12949.88|12829.88|10
1643256570000|2022-01-27 04:09:30|12951.42|12831.42|12950.6|12830.6|12952.34|12832.34|12950.21|12830.21|10
1643256580000|2022-01-27 04:09:40|12950.5|12830.5|12954.9|12834.9|12954.9|12834.9|12950.16|12830.16|10
1643256590000|2022-01-27 04:09:50|12957.09|12837.09|12964.13|12844.13|12964.13|12844.13|12957.09|12837.09|10
1643256600000|2022-01-27 04:10:00|12965.35|12845.35|12973.92|12853.92|12973.92|12853.92|12965.35|12845.35|10
1643256610000|2022-01-27 04:10:10|12975.31|12855.31|12991.04|12871.04|12991.04|12871.04|12975.31|12855.31|10
1643256620000|2022-01-27 04:10:20|12991.61|12871.61|13003.7|12883.7|13003.7|12883.7|12991.61|12871.61|10
1643256630000|2022-01-27 04:10:30|13005.54|12885.54|13024.66|12904.66|13024.66|12904.66|13005.54|12885.54|10
1643256640000|2022-01-27 04:10:40|13025.38|12905.38|13030.15|12910.15|13031.34|12911.34|13025.32|12905.32|10
1643256650000|2022-01-27 04:10:50|13030.22|12910.22|13028.3|12908.3|13030.48|12910.48|13028.3|12908.3|10
1643256660000|2022-01-27 04:11:00|13028.65|12908.65|13031.18|12911.18|13031.18|12911.18|13027.14|12907.14|10
1643256670000|2022-01-27 04:11:10|13030.03|12910.03|13028.92|12908.92|13030.03|12910.03|13028.79|12908.79|9
1643256680000|2022-01-27 04:11:20|13029.32|12909.32|13027.96|12907.96|13029.32|12909.32|13027.47|12907.47|10
1643256690000|2022-01-27 04:11:30|13028.05|12908.05|13030.62|12910.62|13030.68|12910.68|13028.05|12908.05|9
1643256700000|2022-01-27 04:11:40|13030.79|12910.79|13031.59|12911.59|13031.64|12911.64|13030.65|12910.65|10
1643256710000|2022-01-27 04:11:50|13031.87|12911.87|13031.18|12911.18|13032.45|12912.45|13030.04|12910.04|10
1643256720000|2022-01-27 04:12:00|13031.13|12911.13|13030.63|12910.63|13031.35|12911.35|13030.63|12910.63|10
1643256730000|2022-01-27 04:12:10|13029.74|12909.74|13026.03|12906.03|13029.74|12909.74|13025.27|12905.27|10
1643256740000|2022-01-27 04:12:20|13027.19|12907.19|13026.1|12906.1|13027.77|12907.77|13026.1|12906.1|10
1643256750000|2022-01-27 04:12:30|13025.9|12905.9|13023.95|12903.95|13026.44|12906.44|13023.64|12903.64|10
1643256760000|2022-01-27 04:12:40|13023.46|12903.46|13022.74|12902.74|13023.59|12903.59|13022.14|12902.14|10
1643256770000|2022-01-27 04:12:50|13022.28|12902.28|13018.51|12898.51|13022.54|12902.54|13018.51|12898.51|10
1643256780000|2022-01-27 04:13:00|13018.49|12898.49|13017.41|12897.41|13018.86|12898.86|13017.41|12897.41|10
1643256790000|2022-01-27 04:13:10|13017.5|12897.5|13009.87|12889.87|13017.5|12897.5|13009.87|12889.87|10
1643256800000|2022-01-27 04:13:20|13009.74|12889.74|13008.83|12888.83|13010.22|12890.22|13008.83|12888.83|10
1643256810000|2022-01-27 04:13:30|13008.08|12888.08|13007.21|12887.21|13008.19|12888.19|13007.18|12887.18|10
1643256820000|2022-01-27 04:13:40|13007.24|12887.24|13006.09|12886.09|13007.5|12887.5|13005.83|12885.83|10
1643256830000|2022-01-27 04:13:50|13005.78|12885.78|13001.26|12881.26|13005.78|12885.78|13001.12|12881.12|10
1643256840000|2022-01-27 04:14:00|13000.37|12880.37|12998.11|12878.11|13000.37|12880.37|12997.58|12877.58|10
1643256850000|2022-01-27 04:14:10|12997.24|12877.24|12995.57|12875.57|12997.24|12877.24|12995.57|12875.57|10
1643256860000|2022-01-27 04:14:20|12995.17|12875.17|12990.53|12870.53|12995.17|12875.17|12990.53|12870.53|10
1643256870000|2022-01-27 04:14:30|12988.34|12868.34|12985.22|12865.22|12988.34|12868.34|12985.22|12865.22|10
1643256880000|2022-01-27 04:14:40|12985.41|12865.41|12984.27|12864.27|12985.41|12865.41|12984.27|12864.27|10
1643256890000|2022-01-27 04:14:50|12983.74|12863.74|12982.33|12862.33|12983.84|12863.84|12982.02|12862.02|10
1643256900000|2022-01-27 04:15:00|12982.42|12862.42|12982.59|12862.59|12982.64|12862.64|12981.59|12861.59|10
1643256910000|2022-01-27 04:15:10|12983.2|12863.2|12984.29|12864.29|12984.54|12864.54|12983.04|12863.04|10
1643256920000|2022-01-27 04:15:20|12984.97|12864.97|12985.98|12865.98|12985.98|12865.98|12984.1|12864.1|10
1643256930000|2022-01-27 04:15:30|12986.42|12866.42|12991.66|12871.66|12991.66|12871.66|12986.42|12866.42|10
1643256940000|2022-01-27 04:15:40|12991.89|12871.89|12994.01|12874.01|12994.03|12874.03|12991.89|12871.89|9
1643256950000|2022-01-27 04:15:50|12993.77|12873.77|12989.8|12869.8|12993.77|12873.77|12989.8|12869.8|10
1643256960000|2022-01-27 04:16:00|12989.1|12869.1|12985.6|12865.6|12989.4|12869.4|12985.6|12865.6|10
1643256970000|2022-01-27 04:16:10|12985.01|12865.01|12980.15|12860.15|12985.24|12865.24|12979.85|12859.85|10
1643256980000|2022-01-27 04:16:20|12978.9|12858.9|12975.42|12855.42|12978.9|12858.9|12975.42|12855.42|10
1643256990000|2022-01-27 04:16:30|12973.23|12853.23|12963.41|12843.41|12973.5|12853.5|12963.41|12843.41|10
1643257000000|2022-01-27 04:16:40|12962.38|12842.38|12956.28|12836.28|12962.38|12842.38|12956.28|12836.28|10
1643257010000|2022-01-27 04:16:50|12956.1|12836.1|12949.64|12829.64|12956.1|12836.1|12949.64|12829.64|10
1643257020000|2022-01-27 04:17:00|12950.28|12830.28|12950.07|12830.07|12950.57|12830.57|12949.14|12829.14|10
1643257030000|2022-01-27 04:17:10|12950.63|12830.63|12950.79|12830.79|12951.1|12831.1|12950.46|12830.46|10
1643257040000|2022-01-27 04:17:20|12950.6|12830.6|12947.33|12827.33|12950.6|12830.6|12947.33|12827.33|10
1643257050000|2022-01-27 04:17:30|12947.2|12827.2|12946.43|12826.43|12947.2|12827.2|12945.93|12825.93|10
1643257060000|2022-01-27 04:17:40|12946.62|12826.62|12948.25|12828.25|12948.25|12828.25|12946.52|12826.52|10
1643257070000|2022-01-27 04:17:50|12948.38|12828.38|12948.58|12828.58|12949.42|12829.42|12948.38|12828.38|10
1643257080000|2022-01-27 04:18:00|12948.17|12828.17|12949.8|12829.8|12949.91|12829.91|12948.15|12828.15|10
1643257090000|2022-01-27 04:18:10|12949.16|12829.16|12952.5|12832.5|12952.5|12832.5|12948.31|12828.31|10
1643257100000|2022-01-27 04:18:20|12953.95|12833.95|12964.47|12844.47|12964.47|12844.47|12953.95|12833.95|10
1643257110000|2022-01-27 04:18:30|12964.9|12844.9|12967.05|12847.05|12967.52|12847.52|12964.9|12844.9|10
1643257120000|2022-01-27 04:18:40|12967.19|12847.19|12970.05|12850.05|12970.68|12850.68|12967.19|12847.19|10
1643257130000|2022-01-27 04:18:50|12970.09|12850.09|12969.76|12849.76|12970.29|12850.29|12969.76|12849.76|10
1643257140000|2022-01-27 04:19:00|12969.03|12849.03|12968.88|12848.88|12969.93|12849.93|12968.88|12848.88|10
1643257150000|2022-01-27 04:19:10|12968.95|12848.95|12965.98|12845.98|12968.95|12848.95|12965.98|12845.98|10
1643257160000|2022-01-27 04:19:20|12965.94|12845.94|12966.88|12846.88|12966.88|12846.88|12965.94|12845.94|9
1643257170000|2022-01-27 04:19:30|12966.45|12846.45|12966.62|12846.62|12966.62|12846.62|12966.23|12846.23|8
1643257180000|2022-01-27 04:19:40|12967.15|12847.15|12968.49|12848.49|12969.7|12849.7|12967.15|12847.15|10
1643257190000|2022-01-27 04:19:50|12969.19|12849.19|12977.5|12857.5|12977.5|12857.5|12969.19|12849.19|10
1643257200000|2022-01-27 04:20:00|12979.09|12859.09|12989.08|12869.08|12989.08|12869.08|12978.76|12858.76|10
1643257210000|2022-01-27 04:20:10|12989.74|12869.74|12993.34|12873.34|12993.37|12873.37|12989.74|12869.74|10
1643257220000|2022-01-27 04:20:20|12993.59|12873.59|12993.44|12873.44|12994.21|12874.21|12993.38|12873.38|10
1643257230000|2022-01-27 04:20:30|12993.75|12873.75|12994.55|12874.55|12994.56|12874.56|12993.75|12873.75|9
1643257240000|2022-01-27 04:20:40|12993.77|12873.77|12992.07|12872.07|12994.08|12874.08|12992.07|12872.07|10
1643257250000|2022-01-27 04:20:50|12990.56|12870.56|12989.13|12869.13|12990.72|12870.72|12989.13|12869.13|10
1643257260000|2022-01-27 04:21:00|12988.3|12868.3|12989.95|12869.95|12989.95|12869.95|12987.79|12867.79|10
1643257270000|2022-01-27 04:21:10|12989.34|12869.34|12989.99|12869.99|12989.99|12869.99|12988.96|12868.96|10
1643257280000|2022-01-27 04:21:20|12989.95|12869.95|12989.86|12869.86|12990.1|12870.1|12989.52|12869.52|10
1643257290000|2022-01-27 04:21:30|12989.16|12869.16|12982.97|12862.97|12989.16|12869.16|12982.97|12862.97|10
1643257300000|2022-01-27 04:21:40|12983.26|12863.26|12979.61|12859.61|12983.26|12863.26|12979.61|12859.61|10
1643257310000|2022-01-27 04:21:50|12980.05|12860.05|12975.44|12855.44|12980.06|12860.06|12975.42|12855.42|10
1643257320000|2022-01-27 04:22:00|12975.56|12855.56|12978.34|12858.34|12978.34|12858.34|12975.25|12855.25|10
1643257330000|2022-01-27 04:22:10|12978.66|12858.66|12979.7|12859.7|12979.76|12859.76|12978.6|12858.6|8
1643257340000|2022-01-27 04:22:20|12980.45|12860.45|12979.87|12859.87|12981.67|12861.67|12979.87|12859.87|10
1643257350000|2022-01-27 04:22:30|12979.39|12859.39|12969.34|12849.34|12979.39|12859.39|12969.34|12849.34|10
1643257360000|2022-01-27 04:22:40|12966.3|12846.3|12952.05|12832.05|12966.3|12846.3|12952.05|12832.05|10
1643257370000|2022-01-27 04:22:50|12951.22|12831.22|12948.83|12828.83|12952.22|12832.22|12948.83|12828.83|10
1643257380000|2022-01-27 04:23:00|12948.25|12828.25|12940.43|12820.43|12948.39|12828.39|12940.43|12820.43|10
1643257390000|2022-01-27 04:23:10|12940.36|12820.36|12935.12|12815.12|12940.36|12820.36|12935.12|12815.12|10
1643257400000|2022-01-27 04:23:20|12930.8|12810.8|12924.35|12804.35|12930.8|12810.8|12924.35|12804.35|10
1643257410000|2022-01-27 04:23:30|12924.08|12804.08|12921.95|12801.95|12924.08|12804.08|12921.62|12801.62|10
1643257420000|2022-01-27 04:23:40|12921.86|12801.86|12919.85|12799.85|12921.86|12801.86|12919.18|12799.18|9
1643257430000|2022-01-27 04:23:50|12920.18|12800.18|12920.42|12800.42|12920.42|12800.42|12919.59|12799.59|10
1643257440000|2022-01-27 04:24:00|12921.16|12801.16|12920.84|12800.84|12921.16|12801.16|12919.9|12799.9|10
1643257450000|2022-01-27 04:24:10|12920.51|12800.51|12919.29|12799.29|12920.65|12800.65|12919.29|12799.29|10
1643257460000|2022-01-27 04:24:20|12919.78|12799.78|12922.13|12802.13|12922.53|12802.53|12919.78|12799.78|10
1643257470000|2022-01-27 04:24:30|12922.06|12802.06|12922.05|12802.05|12922.83|12802.83|12921.98|12801.98|10
1643257480000|2022-01-27 04:24:40|12921.84|12801.84|12920.19|12800.19|12921.84|12801.84|12919.77|12799.77|10
1643257490000|2022-01-27 04:24:50|12920.15|12800.15|12923.81|12803.81|12923.81|12803.81|12919.91|12799.91|10
1643257500000|2022-01-27 04:25:00|12924.29|12804.29|12923.78|12803.78|12924.6|12804.6|12923.61|12803.61|10
1643257510000|2022-01-27 04:25:10|12922.92|12802.92|12919.57|12799.57|12922.97|12802.97|12919.57|12799.57|10
1643257520000|2022-01-27 04:25:20|12919.44|12799.44|12916.85|12796.85|12919.44|12799.44|12916.45|12796.45|9
1643257530000|2022-01-27 04:25:30|12916.87|12796.87|12915.6|12795.6|12917.08|12797.08|12915.39|12795.39|10
1643257540000|2022-01-27 04:25:40|12914.8|12794.8|12914.27|12794.27|12914.8|12794.8|12913.32|12793.32|10
1643257550000|2022-01-27 04:25:50|12914.05|12794.05|12919.02|12799.02|12919.02|12799.02|12914.05|12794.05|10
1643257560000|2022-01-27 04:26:00|12919.12|12799.12|12920.08|12800.08|12920.48|12800.48|12919.12|12799.12|10
1643257570000|2022-01-27 04:26:10|12919.14|12799.14|12920.48|12800.48|12920.48|12800.48|12918.81|12798.81|9
1643257580000|2022-01-27 04:26:20|12920.56|12800.56|12923.35|12803.35|12923.35|12803.35|12920.56|12800.56|10
1643257590000|2022-01-27 04:26:30|12923.13|12803.13|12923.72|12803.72|12923.89|12803.89|12923.13|12803.13|10
1643257600000|2022-01-27 04:26:40|12923.77|12803.77|12925.11|12805.11|12925.11|12805.11|12923.77|12803.77|10
1643257610000|2022-01-27 04:26:50|12925.15|12805.15|12925.04|12805.04|12925.15|12805.15|12924.1|12804.1|10
1643257620000|2022-01-27 04:27:00|12924.97|12804.97|12920.87|12800.87|12924.97|12804.97|12920.87|12800.87|10
1643257630000|2022-01-27 04:27:10|12920.55|12800.55|12919.42|12799.42|12921.05|12801.05|12918.55|12798.55|10
1643257640000|2022-01-27 04:27:20|12919.48|12799.48|12913.52|12793.52|12919.48|12799.48|12913.52|12793.52|10
1643257650000|2022-01-27 04:27:30|12913.83|12793.83|12917.91|12797.91|12917.91|12797.91|12913.78|12793.78|10
1643257660000|2022-01-27 04:27:40|12917.9|12797.9|12918.75|12798.75|12919.06|12799.06|12917.85|12797.85|10
1643257670000|2022-01-27 04:27:50|12918.94|12798.94|12920.99|12800.99|12921.27|12801.27|12918.94|12798.94|10
1643257680000|2022-01-27 04:28:00|12920.96|12800.96|12923.52|12803.52|12923.52|12803.52|12920.92|12800.92|10
1643257690000|2022-01-27 04:28:10|12923.62|12803.62|12926.85|12806.85|12926.85|12806.85|12922.85|12802.85|10
1643257700000|2022-01-27 04:28:20|12927.77|12807.77|12931.51|12811.51|12931.51|12811.51|12927.38|12807.38|10
1643257710000|2022-01-27 04:28:30|12931.45|12811.45|12934.14|12814.14|12934.14|12814.14|12931.45|12811.45|10
1643257720000|2022-01-27 04:28:40|12933.95|12813.95|12932.15|12812.15|12934.21|12814.21|12932.15|12812.15|10
1643257730000|2022-01-27 04:28:50|12932.47|12812.47|12930.06|12810.06|12932.47|12812.47|12929.94|12809.94|10
1643257740000|2022-01-27 04:29:00|12929.5|12809.5|12925.82|12805.82|12929.86|12809.86|12925.82|12805.82|10
1643257750000|2022-01-27 04:29:10|12925.6|12805.6|12923.03|12803.03|12925.6|12805.6|12922.58|12802.58|9
1643257760000|2022-01-27 04:29:20|12923.23|12803.23|12922.74|12802.74|12923.23|12803.23|12922.29|12802.29|10
1643257770000|2022-01-27 04:29:30|12922.91|12802.91|12922.59|12802.59|12923.1|12803.1|12922.23|12802.23|10
1643257780000|2022-01-27 04:29:40|12922.44|12802.44|12922.98|12802.98|12922.98|12802.98|12921.09|12801.09|10
1643257790000|2022-01-27 04:29:50|12923.42|12803.42|12926.5|12806.5|12926.5|12806.5|12923.42|12803.42|10
1643257800000|2022-01-27 04:30:00|12926.9|12806.9|12929.6|12809.6|12929.6|12809.6|12926.9|12806.9|10
1643257810000|2022-01-27 04:30:10|12930.14|12810.14|12932.17|12812.17|12932.23|12812.23|12930.14|12810.14|10
1643257820000|2022-01-27 04:30:20|12932.4|12812.4|12935.54|12815.54|12935.54|12815.54|12932.4|12812.4|9
1643257830000|2022-01-27 04:30:30|12935.72|12815.72|12937.49|12817.49|12937.49|12817.49|12935.72|12815.72|10
1643257840000|2022-01-27 04:30:40|12937.5|12817.5|12939.37|12819.37|12939.63|12819.63|12937.5|12817.5|10
1643257850000|2022-01-27 04:30:50|12938.91|12818.91|12939.61|12819.61|12939.81|12819.81|12938.63|12818.63|10
1643257860000|2022-01-27 04:31:00|12939.47|12819.47|12938.35|12818.35|12939.47|12819.47|12938.32|12818.32|9
1643257870000|2022-01-27 04:31:10|12938.27|12818.27|12937.13|12817.13|12938.28|12818.28|12937.04|12817.04|10
1643257880000|2022-01-27 04:31:20|12936.41|12816.41|12932.44|12812.44|12936.78|12816.78|12932.44|12812.44|10
1643257890000|2022-01-27 04:31:30|12932.58|12812.58|12927.53|12807.53|12932.58|12812.58|12927.34|12807.34|10
1643257900000|2022-01-27 04:31:40|12927.86|12807.86|12926.24|12806.24|12927.86|12807.86|12926.24|12806.24|10
1643257910000|2022-01-27 04:31:50|12925.93|12805.93|12925.49|12805.49|12926.16|12806.16|12925.44|12805.44|10
1643257920000|2022-01-27 04:32:00|12925.54|12805.54|12928.03|12808.03|12928.03|12808.03|12924.79|12804.79|10
1643257930000|2022-01-27 04:32:10|12928.46|12808.46|12933.73|12813.73|12933.73|12813.73|12928.46|12808.46|10
1643257940000|2022-01-27 04:32:20|12934.47|12814.47|12936.9|12816.9|12936.9|12816.9|12934.47|12814.47|10
1643257950000|2022-01-27 04:32:30|12936.78|12816.78|12936.73|12816.73|12936.99|12816.99|12935.92|12815.92|10
1643257960000|2022-01-27 04:32:40|12936.27|12816.27|12932.66|12812.66|12936.27|12816.27|12932.66|12812.66|10
1643257970000|2022-01-27 04:32:50|12931.98|12811.98|12928.69|12808.69|12931.98|12811.98|12928.69|12808.69|10
1643257980000|2022-01-27 04:33:00|12928.39|12808.39|12929.21|12809.21|12929.5|12809.5|12927.34|12807.34|10
1643257990000|2022-01-27 04:33:10|12929.47|12809.47|12936.11|12816.11|12936.11|12816.11|12929.47|12809.47|10
1643258000000|2022-01-27 04:33:20|12938.33|12818.33|12941.24|12821.24|12941.24|12821.24|12938.33|12818.33|10
1643258010000|2022-01-27 04:33:30|12941.95|12821.95|12951.99|12831.99|12951.99|12831.99|12941.95|12821.95|8
1643258020000|2022-01-27 04:33:40|12954.53|12834.53|12959.78|12839.78|12959.83|12839.83|12954.53|12834.53|10
1643258030000|2022-01-27 04:33:50|12960.23|12840.23|12960.4|12840.4|12961.81|12841.81|12960.23|12840.23|10
1643258040000|2022-01-27 04:34:00|12961.89|12841.89|12963.25|12843.25|12963.31|12843.31|12961.77|12841.77|9
1643258050000|2022-01-27 04:34:10|12963.93|12843.93|12964.42|12844.42|12964.91|12844.91|12963.7|12843.7|9
1643258060000|2022-01-27 04:34:20|12964.68|12844.68|12963.35|12843.35|12965.55|12845.55|12963.31|12843.31|10
1643258070000|2022-01-27 04:34:30|12963.57|12843.57|12963.49|12843.49|12963.91|12843.91|12963.42|12843.42|10
1643258080000|2022-01-27 04:34:40|12962.84|12842.84|12961.98|12841.98|12962.84|12842.84|12961.98|12841.98|10
1643258090000|2022-01-27 04:34:50|12961.91|12841.91|12961.14|12841.14|12962.46|12842.46|12961.02|12841.02|10
1643258100000|2022-01-27 04:35:00|12960.67|12840.67|12960.4|12840.4|12960.67|12840.67|12959.4|12839.4|10
1643258110000|2022-01-27 04:35:10|12959.52|12839.52|12960.97|12840.97|12961.14|12841.14|12959.25|12839.25|10
1643258120000|2022-01-27 04:35:20|12961.36|12841.36|12961.95|12841.95|12963.32|12843.32|12961.15|12841.15|10
1643258130000|2022-01-27 04:35:30|12962|12842|12961.43|12841.43|12962|12842|12960.69|12840.69|10
1643258140000|2022-01-27 04:35:40|12961.63|12841.63|12961.7|12841.7|12962.52|12842.52|12961.63|12841.63|10
1643258150000|2022-01-27 04:35:50|12962.68|12842.68|12963.91|12843.91|12963.91|12843.91|12962.68|12842.68|10
1643258160000|2022-01-27 04:36:00|12964.69|12844.69|12966.6|12846.6|12966.61|12846.61|12964.45|12844.45|10
1643258170000|2022-01-27 04:36:10|12967.78|12847.78|12971.06|12851.06|12971.06|12851.06|12967.6|12847.6|10
1643258180000|2022-01-27 04:36:20|12970.96|12850.96|12974.7|12854.7|12974.7|12854.7|12970.96|12850.96|9
1643258190000|2022-01-27 04:36:30|12975.35|12855.35|12976.95|12856.95|12977.54|12857.54|12975.35|12855.35|9
1643258200000|2022-01-27 04:36:40|12976.67|12856.67|12975.86|12855.86|12977.39|12857.39|12975.58|12855.58|10
1643258210000|2022-01-27 04:36:50|12976.13|12856.13|12976.19|12856.19|12976.78|12856.78|12976.13|12856.13|10
1643258220000|2022-01-27 04:37:00|12976.4|12856.4|12973.7|12853.7|12976.46|12856.46|12973.7|12853.7|10
1643258230000|2022-01-27 04:37:10|12973.66|12853.66|12972.81|12852.81|12973.83|12853.83|12972.81|12852.81|9
1643258240000|2022-01-27 04:37:20|12972.78|12852.78|12976.98|12856.98|12976.98|12856.98|12972.17|12852.17|10
1643258250000|2022-01-27 04:37:30|12977.24|12857.24|12987.02|12867.02|12987.02|12867.02|12977.24|12857.24|10
1643258260000|2022-01-27 04:37:40|12986.52|12866.52|12983.58|12863.58|12986.64|12866.64|12983.52|12863.52|9
1643258270000|2022-01-27 04:37:50|12984.72|12864.72|12986.25|12866.25|12986.25|12866.25|12983.47|12863.47|10
1643258280000|2022-01-27 04:38:00|12986.51|12866.51|12985.59|12865.59|12986.6|12866.6|12984.82|12864.82|10
1643258290000|2022-01-27 04:38:10|12985.82|12865.82|12986.32|12866.32|12986.98|12866.98|12985.63|12865.63|10
1643258300000|2022-01-27 04:38:20|12985.85|12865.85|12985.21|12865.21|12986.04|12866.04|12984.4|12864.4|9
1643258310000|2022-01-27 04:38:30|12984.61|12864.61|12983.53|12863.53|12984.91|12864.91|12983.53|12863.53|9
1643258320000|2022-01-27 04:38:40|12983.36|12863.36|12981.07|12861.07|12983.36|12863.36|12981.07|12861.07|10
1643258330000|2022-01-27 04:38:50|12981.23|12861.23|12983.63|12863.63|12983.74|12863.74|12981.2|12861.2|10
1643258340000|2022-01-27 04:39:00|12983.69|12863.69|12984.38|12864.38|12984.71|12864.71|12983.46|12863.46|10
1643258350000|2022-01-27 04:39:10|12984.64|12864.64|12984.65|12864.65|12985.39|12865.39|12984.63|12864.63|10
1643258360000|2022-01-27 04:39:20|12984.69|12864.69|12985.25|12865.25|12985.69|12865.69|12984.69|12864.69|10
1643258370000|2022-01-27 04:39:30|12985.01|12865.01|12985.44|12865.44|12986.02|12866.02|12984.62|12864.62|10
1643258380000|2022-01-27 04:39:40|12985.6|12865.6|12987.42|12867.42|12987.42|12867.42|12985.6|12865.6|9
1643258390000|2022-01-27 04:39:50|12987.91|12867.91|12988.79|12868.79|12988.99|12868.99|12987.76|12867.76|10
1643258400000|2022-01-27 04:40:00|12988.82|12868.82|12990.46|12870.46|12990.46|12870.46|12988.77|12868.77|10
1643258410000|2022-01-27 04:40:10|12990.24|12870.24|12990.94|12870.94|12990.94|12870.94|12990.15|12870.15|10
1643258420000|2022-01-27 04:40:20|12990.95|12870.95|12989.85|12869.85|12991.02|12871.02|12989.85|12869.85|10
1643258430000|2022-01-27 04:40:30|12989.83|12869.83|12989.49|12869.49|12989.95|12869.95|12989.49|12869.49|8
1643258440000|2022-01-27 04:40:40|12989.39|12869.39|12989.51|12869.51|12989.76|12869.76|12988.85|12868.85|9
1643258450000|2022-01-27 04:40:50|12989.16|12869.16|12987.42|12867.42|12989.16|12869.16|12987.42|12867.42|10
1643258460000|2022-01-27 04:41:00|12987.39|12867.39|12985.83|12865.83|12987.39|12867.39|12985.31|12865.31|10
1643258470000|2022-01-27 04:41:10|12985.96|12865.96|12982.45|12862.45|12985.96|12865.96|12982.45|12862.45|10
1643258480000|2022-01-27 04:41:20|12981.92|12861.92|12982.07|12862.07|12982.07|12862.07|12981.56|12861.56|9
1643258490000|2022-01-27 04:41:30|12982.16|12862.16|12983.46|12863.46|12983.46|12863.46|12982.16|12862.16|10
1643258500000|2022-01-27 04:41:40|12983|12863|12982.38|12862.38|12983.07|12863.07|12982.38|12862.38|10
1643258510000|2022-01-27 04:41:50|12982.01|12862.01|12980.35|12860.35|12982.02|12862.02|12980.35|12860.35|10
1643258520000|2022-01-27 04:42:00|12979.95|12859.95|12979.15|12859.15|12980.04|12860.04|12979.15|12859.15|10
1643258530000|2022-01-27 04:42:10|12979.35|12859.35|12977.55|12857.55|12979.35|12859.35|12977.09|12857.09|10
1643258540000|2022-01-27 04:42:20|12977.8|12857.8|12978.6|12858.6|12978.69|12858.69|12977.8|12857.8|10
1643258550000|2022-01-27 04:42:30|12978.7|12858.7|12977.92|12857.92|12978.7|12858.7|12977.92|12857.92|10
1643258560000|2022-01-27 04:42:40|12978.31|12858.31|12978.9|12858.9|12979.31|12859.31|12978.31|12858.31|10
1643258570000|2022-01-27 04:42:50|12978.69|12858.69|12976.78|12856.78|12978.74|12858.74|12976.78|12856.78|10
1643258580000|2022-01-27 04:43:00|12976.61|12856.61|12975.41|12855.41|12976.61|12856.61|12975.41|12855.41|9
1643258590000|2022-01-27 04:43:10|12975.39|12855.39|12977.71|12857.71|12977.71|12857.71|12975.39|12855.39|9
1643258600000|2022-01-27 04:43:20|12977.76|12857.76|12977.1|12857.1|12977.76|12857.76|12977.1|12857.1|9
1643258610000|2022-01-27 04:43:30|12976.98|12856.98|12975.13|12855.13|12976.98|12856.98|12975.13|12855.13|10
1643258620000|2022-01-27 04:43:40|12974.68|12854.68|12967.08|12847.08|12974.68|12854.68|12967.08|12847.08|10
1643258630000|2022-01-27 04:43:50|12966.35|12846.35|12968.99|12848.99|12969.22|12849.22|12966.35|12846.35|9
1643258640000|2022-01-27 04:44:00|12968.96|12848.96|12967.88|12847.88|12969.65|12849.65|12967.81|12847.81|10
1643258650000|2022-01-27 04:44:10|12968.09|12848.09|12967.78|12847.78|12968.18|12848.18|12967.57|12847.57|9
1643258660000|2022-01-27 04:44:20|12967.88|12847.88|12965.71|12845.71|12967.88|12847.88|12965.66|12845.66|10
1643258670000|2022-01-27 04:44:30|12965.41|12845.41|12965.64|12845.64|12965.77|12845.77|12965.07|12845.07|9
1643258680000|2022-01-27 04:44:40|12965.78|12845.78|12964.9|12844.9|12965.78|12845.78|12964.7|12844.7|9
1643258690000|2022-01-27 04:44:50|12965.05|12845.05|12965.1|12845.1|12965.18|12845.18|12964.84|12844.84|10
1643258700000|2022-01-27 04:45:00|12965.31|12845.31|12967.35|12847.35|12967.35|12847.35|12965.31|12845.31|10
1643258710000|2022-01-27 04:45:10|12967.45|12847.45|12968.76|12848.76|12968.76|12848.76|12966.93|12846.93|9
1643258720000|2022-01-27 04:45:20|12969.44|12849.44|12970.99|12850.99|12971.15|12851.15|12969.44|12849.44|10
1643258730000|2022-01-27 04:45:30|12971.43|12851.43|12971.65|12851.65|12972.34|12852.34|12971.42|12851.42|10
1643258740000|2022-01-27 04:45:40|12971.7|12851.7|12973.54|12853.54|12973.54|12853.54|12971.7|12851.7|9
1643258750000|2022-01-27 04:45:50|12973.52|12853.52|12974.47|12854.47|12974.47|12854.47|12973.52|12853.52|9
1643258760000|2022-01-27 04:46:00|12974.49|12854.49|12973.26|12853.26|12974.49|12854.49|12972.91|12852.91|10
1643258770000|2022-01-27 04:46:10|12973.07|12853.07|12972.98|12852.98|12973.14|12853.14|12972.51|12852.51|9
1643258780000|2022-01-27 04:46:20|12972.78|12852.78|12984.35|12864.35|12984.35|12864.35|12972.54|12852.54|10
1643258790000|2022-01-27 04:46:30|12988.98|12868.98|12998.68|12878.68|12998.68|12878.68|12988.98|12868.98|10
1643258800000|2022-01-27 04:46:40|12998.98|12878.98|12998.98|12878.98|13001.31|12881.31|12998.98|12878.98|10
1643258810000|2022-01-27 04:46:50|12998.94|12878.94|13002.28|12882.28|13002.28|12882.28|12998.86|12878.86|10
1643258820000|2022-01-27 04:47:00|13001.91|12881.91|13004.87|12884.87|13004.87|12884.87|13001.91|12881.91|10
1643258830000|2022-01-27 04:47:10|13005.09|12885.09|13008.92|12888.92|13008.92|12888.92|13005.09|12885.09|10
1643258840000|2022-01-27 04:47:20|13009.11|12889.11|13010.66|12890.66|13010.89|12890.89|13009.11|12889.11|10
1643258850000|2022-01-27 04:47:30|13011.34|12891.34|13013.84|12893.84|13013.84|12893.84|13011.15|12891.15|10
1643258860000|2022-01-27 04:47:40|13014.26|12894.26|13013.41|12893.41|13014.29|12894.29|13013.15|12893.15|10
1643258870000|2022-01-27 04:47:50|13013.44|12893.44|13016.18|12896.18|13016.54|12896.54|13013.4|12893.4|10
1643258880000|2022-01-27 04:48:00|13016.6|12896.6|13017.75|12897.75|13017.75|12897.75|13016.03|12896.03|10
1643258890000|2022-01-27 04:48:10|13018.4|12898.4|13018.13|12898.13|13018.62|12898.62|13017.66|12897.66|10
1643258900000|2022-01-27 04:48:20|13018.72|12898.72|13019.82|12899.82|13019.82|12899.82|13018.08|12898.08|10
1643258910000|2022-01-27 04:48:30|13019.85|12899.85|13021.82|12901.82|13022.14|12902.14|13019.85|12899.85|10
1643258920000|2022-01-27 04:48:40|13021.9|12901.9|13024.87|12904.87|13025.41|12905.41|13021.9|12901.9|10
1643258930000|2022-01-27 04:48:50|13025.25|12905.25|13026.59|12906.59|13026.59|12906.59|13025.06|12905.06|10
1643258940000|2022-01-27 04:49:00|13026.69|12906.69|13027.13|12907.13|13027.24|12907.24|13026.27|12906.27|10
1643258950000|2022-01-27 04:49:10|13026.71|12906.71|13025.72|12905.72|13026.72|12906.72|13025.46|12905.46|10
1643258960000|2022-01-27 04:49:20|13026.91|12906.91|13026.23|12906.23|13027.03|12907.03|13026.23|12906.23|10
1643258970000|2022-01-27 04:49:30|13026.46|12906.46|13026.11|12906.11|13026.53|12906.53|13025.83|12905.83|9
1643258980000|2022-01-27 04:49:40|13025.46|12905.46|13024.33|12904.33|13025.67|12905.67|13024.33|12904.33|10
1643258990000|2022-01-27 04:49:50|13024.45|12904.45|13019.57|12899.57|13024.45|12904.45|13019.32|12899.32|10
1643259000000|2022-01-27 04:50:00|13019.77|12899.77|13019.74|12899.74|13020.06|12900.06|13019.51|12899.51|9
1643259010000|2022-01-27 04:50:10|13019.38|12899.38|13017.21|12897.21|13019.38|12899.38|13017.21|12897.21|9
1643259020000|2022-01-27 04:50:20|13017.34|12897.34|13016.99|12896.99|13017.45|12897.45|13016.81|12896.81|10
1643259030000|2022-01-27 04:50:30|13016.94|12896.94|13016.79|12896.79|13017.2|12897.2|13016.66|12896.66|10
1643259040000|2022-01-27 04:50:40|13016.82|12896.82|13018.18|12898.18|13018.18|12898.18|13016.47|12896.47|10
1643259050000|2022-01-27 04:50:50|13018.33|12898.33|13019.65|12899.65|13019.65|12899.65|13018.22|12898.22|10
1643259060000|2022-01-27 04:51:00|13019.67|12899.67|13019.08|12899.08|13019.75|12899.75|13019.02|12899.02|9
1643259070000|2022-01-27 04:51:10|13018.49|12898.49|13018.98|12898.98|13019.37|12899.37|13018.18|12898.18|10
1643259080000|2022-01-27 04:51:20|13018.84|12898.84|13020.54|12900.54|13020.54|12900.54|13018.84|12898.84|10
1643259090000|2022-01-27 04:51:30|13020.56|12900.56|13019.2|12899.2|13020.69|12900.69|13018.92|12898.92|10
1643259100000|2022-01-27 04:51:40|13019.12|12899.12|13016.38|12896.38|13019.3|12899.3|13016.38|12896.38|10
1643259110000|2022-01-27 04:51:50|13016.07|12896.07|13017.19|12897.19|13017.19|12897.19|13016.01|12896.01|9
1643259120000|2022-01-27 04:52:00|13017.41|12897.41|13017.2|12897.2|13017.64|12897.64|13017.07|12897.07|10
1643259130000|2022-01-27 04:52:10|13016.95|12896.95|13016.88|12896.88|13017.36|12897.36|13016.62|12896.62|10
1643259140000|2022-01-27 04:52:20|13016.95|12896.95|13017.58|12897.58|13017.58|12897.58|13016.95|12896.95|9
1643259150000|2022-01-27 04:52:30|13017.93|12897.93|13017.69|12897.69|13018.02|12898.02|13017.17|12897.17|10
1643259160000|2022-01-27 04:52:40|13017.57|12897.57|13018.82|12898.82|13018.83|12898.83|13017.45|12897.45|10
1643259170000|2022-01-27 04:52:50|13019.09|12899.09|13021.71|12901.71|13021.71|12901.71|13019.09|12899.09|10
1643259180000|2022-01-27 04:53:00|13021.92|12901.92|13022.31|12902.31|13023.16|12903.16|13021.92|12901.92|10
1643259190000|2022-01-27 04:53:10|13022.03|12902.03|13022.81|12902.81|13022.81|12902.81|13021.67|12901.67|10
1643259200000|2022-01-27 04:53:20|13022.28|12902.28|13023.59|12903.59|13023.59|12903.59|13022.28|12902.28|8
1643259210000|2022-01-27 04:53:30|13023.9|12903.9|13023.68|12903.68|13024.42|12904.42|13023.68|12903.68|10
1643259220000|2022-01-27 04:53:40|13024.23|12904.23|13024.39|12904.39|13024.82|12904.82|13024.23|12904.23|10
1643259230000|2022-01-27 04:53:50|13023.85|12903.85|13024.58|12904.58|13024.83|12904.83|13023.85|12903.85|10
1643259240000|2022-01-27 04:54:00|13024.57|12904.57|13023.87|12903.87|13024.7|12904.7|13023.75|12903.75|10
1643259250000|2022-01-27 04:54:10|13023.61|12903.61|13022.09|12902.09|13023.61|12903.61|13022.09|12902.09|9
1643259260000|2022-01-27 04:54:20|13022.15|12902.15|13021.39|12901.39|13022.15|12902.15|13021.31|12901.31|10
1643259270000|2022-01-27 04:54:30|13021.24|12901.24|13022.17|12902.17|13022.17|12902.17|13020.93|12900.93|10
1643259280000|2022-01-27 04:54:40|13022.19|12902.19|13024.25|12904.25|13024.25|12904.25|13022.19|12902.19|10
1643259290000|2022-01-27 04:54:50|13024.5|12904.5|13024.12|12904.12|13025.24|12905.24|13024.12|12904.12|9
1643259300000|2022-01-27 04:55:00|13023.45|12903.45|13021.74|12901.74|13023.7|12903.7|13021.74|12901.74|10
1643259310000|2022-01-27 04:55:10|13021.66|12901.66|13021.72|12901.72|13021.72|12901.72|13020.14|12900.14|10
1643259320000|2022-01-27 04:55:20|13021.86|12901.86|13024.26|12904.26|13024.27|12904.27|13021.86|12901.86|10
1643259330000|2022-01-27 04:55:30|13024.57|12904.57|13024.6|12904.6|13025.81|12905.81|13024.57|12904.57|10
1643259340000|2022-01-27 04:55:40|13024.38|12904.38|13024.12|12904.12|13024.7|12904.7|13024.08|12904.08|10
1643259350000|2022-01-27 04:55:50|13024.25|12904.25|13024.17|12904.17|13024.6|12904.6|13024.1|12904.1|10
1643259360000|2022-01-27 04:56:00|13024.19|12904.19|13025.9|12905.9|13025.9|12905.9|13023.86|12903.86|9
1643259370000|2022-01-27 04:56:10|13027.19|12907.19|13026.34|12906.34|13027.19|12907.19|13026.12|12906.12|10
1643259380000|2022-01-27 04:56:20|13026.15|12906.15|13023.59|12903.59|13026.15|12906.15|13023.5|12903.5|10
1643259390000|2022-01-27 04:56:30|13023.76|12903.76|13026.95|12906.95|13027.32|12907.32|13023.76|12903.76|10
1643259400000|2022-01-27 04:56:40|13027.26|12907.26|13027.84|12907.84|13027.94|12907.94|13027.26|12907.26|10
1643259410000|2022-01-27 04:56:50|13027.58|12907.58|13026.87|12906.87|13027.63|12907.63|13026.78|12906.78|10
1643259420000|2022-01-27 04:57:00|13027.05|12907.05|13028.69|12908.69|13028.69|12908.69|13027.05|12907.05|10
1643259430000|2022-01-27 04:57:10|13028.44|12908.44|13027.68|12907.68|13029.16|12909.16|13027.37|12907.37|10
1643259440000|2022-01-27 04:57:20|13027.33|12907.33|13027.03|12907.03|13027.72|12907.72|13026.82|12906.82|10
1643259450000|2022-01-27 04:57:30|13026.96|12906.96|13023.31|12903.31|13026.96|12906.96|13023.31|12903.31|10
1643259460000|2022-01-27 04:57:40|13022.9|12902.9|13021.89|12901.89|13023.26|12903.26|13021.89|12901.89|10
1643259470000|2022-01-27 04:57:50|13021.58|12901.58|13021.46|12901.46|13021.77|12901.77|13020.46|12900.46|10
1643259480000|2022-01-27 04:58:00|13021.86|12901.86|13022.33|12902.33|13022.33|12902.33|13021.66|12901.66|9
1643259490000|2022-01-27 04:58:10|13022.3|12902.3|13025.26|12905.26|13025.26|12905.26|13021.9|12901.9|10
1643259500000|2022-01-27 04:58:20|13026.59|12906.59|13026.96|12906.96|13027.8|12907.8|13026.45|12906.45|9
1643259510000|2022-01-27 04:58:30|13026.53|12906.53|13025.13|12905.13|13026.53|12906.53|13025.13|12905.13|10
1643259520000|2022-01-27 04:58:40|13024.91|12904.91|13021.74|12901.74|13024.91|12904.91|13021.71|12901.71|10
1643259530000|2022-01-27 04:58:50|13021.69|12901.69|13020.26|12900.26|13021.69|12901.69|13020.26|12900.26|9
1643259540000|2022-01-27 04:59:00|13020.45|12900.45|13020.05|12900.05|13021.14|12901.14|13019.68|12899.68|9
1643259550000|2022-01-27 04:59:10|13020.09|12900.09|13019.83|12899.83|13020.34|12900.34|13019.83|12899.83|10
1643259560000|2022-01-27 04:59:20|13019.8|12899.8|13017.56|12897.56|13019.8|12899.8|13017.56|12897.56|8
1643259570000|2022-01-27 04:59:30|13017.64|12897.64|13017.07|12897.07|13017.64|12897.64|13016.94|12896.94|9
1643259580000|2022-01-27 04:59:40|13017.18|12897.18|13017.64|12897.64|13017.77|12897.77|13016.94|12896.94|8
1643259590000|2022-01-27 04:59:50|13017.47|12897.47|13017.23|12897.23|13017.83|12897.83|13017.23|12897.23|10
1643259600000|2022-01-27 05:00:00|13016.79|12896.79|13018.88|12898.88|13018.96|12898.96|13016.79|12896.79|9
1643259610000|2022-01-27 05:00:10|13019.19|12899.19|13023.72|12903.72|13023.72|12903.72|13019.19|12899.19|9
1643259620000|2022-01-27 05:00:20|13024.81|12904.81|13026.33|12906.33|13026.5|12906.5|13024.81|12904.81|10
1643259630000|2022-01-27 05:00:30|13027.58|12907.58|13029.69|12909.69|13029.69|12909.69|13027.58|12907.58|9
1643259640000|2022-01-27 05:00:40|13029.38|12909.38|13028.38|12908.38|13029.58|12909.58|13028.38|12908.38|10
1643259650000|2022-01-27 05:00:50|13028.34|12908.34|13028.8|12908.8|13028.8|12908.8|13028.29|12908.29|10
1643259660000|2022-01-27 05:01:00|13029.49|12909.49|13032.8|12912.8|13032.8|12912.8|13029.47|12909.47|10
1643259670000|2022-01-27 05:01:10|13033.8|12913.8|13036.84|12916.84|13036.84|12916.84|13033.8|12913.8|10
1643259680000|2022-01-27 05:01:20|13037.08|12917.08|13036.28|12916.28|13037.55|12917.55|13036.28|12916.28|10
1643259690000|2022-01-27 05:01:30|13035.12|12915.12|13030.61|12910.61|13035.12|12915.12|13030.53|12910.53|10
1643259700000|2022-01-27 05:01:40|13030.88|12910.88|13027.42|12907.42|13030.88|12910.88|13025.32|12905.32|10
1643259710000|2022-01-27 05:01:50|13027.68|12907.68|13025.63|12905.63|13027.68|12907.68|13025.63|12905.63|10
1643259720000|2022-01-27 05:02:00|13025.79|12905.79|13021.49|12901.49|13025.85|12905.85|13021.49|12901.49|10
1643259730000|2022-01-27 05:02:10|13020.6|12900.6|13018.79|12898.79|13020.6|12900.6|13018.73|12898.73|10
1643259740000|2022-01-27 05:02:20|13018.52|12898.52|13018.91|12898.91|13018.91|12898.91|13018.42|12898.42|10
1643259750000|2022-01-27 05:02:30|13019.78|12899.78|13021.69|12901.69|13021.69|12901.69|13019.78|12899.78|10
1643259760000|2022-01-27 05:02:40|13022.73|12902.73|13026.69|12906.69|13026.69|12906.69|13022.73|12902.73|10
1643259770000|2022-01-27 05:02:50|13028.15|12908.15|13029.92|12909.92|13030.16|12910.16|13028.15|12908.15|10
1643259780000|2022-01-27 05:03:00|13029.72|12909.72|13033.26|12913.26|13033.26|12913.26|13029.72|12909.72|10
1643259790000|2022-01-27 05:03:10|13034.05|12914.05|13034.41|12914.41|13035.21|12915.21|13034.03|12914.03|10
1643259800000|2022-01-27 05:03:20|13033.9|12913.9|13032.82|12912.82|13034.2|12914.2|13032.82|12912.82|10
1643259810000|2022-01-27 05:03:30|13032.79|12912.79|13031.92|12911.92|13033.08|12913.08|13031.92|12911.92|9
1643259820000|2022-01-27 05:03:40|13031.18|12911.18|13032.19|12912.19|13032.7|12912.7|13031.18|12911.18|10
1643259830000|2022-01-27 05:03:50|13032.14|12912.14|13031.71|12911.71|13032.14|12912.14|13031.5|12911.5|8
1643259840000|2022-01-27 05:04:00|13032.31|12912.31|13035.54|12915.54|13035.54|12915.54|13032.31|12912.31|10
1643259850000|2022-01-27 05:04:10|13035.4|12915.4|13037.8|12917.8|13037.8|12917.8|13035.2|12915.2|9
1643259860000|2022-01-27 05:04:20|13038.48|12918.48|13042.06|12922.06|13042.52|12922.52|13038.48|12918.48|10
1643259870000|2022-01-27 05:04:30|13042.44|12922.44|13042.5|12922.5|13042.79|12922.79|13042.21|12922.21|10
1643259880000|2022-01-27 05:04:40|13042.52|12922.52|13043.76|12923.76|13043.82|12923.82|13042.52|12922.52|10
1643259890000|2022-01-27 05:04:50|13044.42|12924.42|13046.87|12926.87|13046.87|12926.87|13044.33|12924.33|10
1643259900000|2022-01-27 05:05:00|13047.08|12927.08|13047.62|12927.62|13047.8|12927.8|13046.47|12926.47|10
1643259910000|2022-01-27 05:05:10|13047.79|12927.79|13047.45|12927.45|13047.79|12927.79|13046.84|12926.84|10
1643259920000|2022-01-27 05:05:20|13047.6|12927.6|13048.95|12928.95|13049.04|12929.04|13047.38|12927.38|10
1643259930000|2022-01-27 05:05:30|13049.06|12929.06|13049.04|12929.04|13049.83|12929.83|13048.94|12928.94|9
1643259940000|2022-01-27 05:05:40|13048.84|12928.84|13049.2|12929.2|13049.42|12929.42|13048.35|12928.35|9
1643259950000|2022-01-27 05:05:50|13049.11|12929.11|13053.45|12933.45|13053.45|12933.45|13049.11|12929.11|10
1643259960000|2022-01-27 05:06:00|13054.59|12934.59|13058.52|12938.52|13058.52|12938.52|13054.59|12934.59|10
1643259970000|2022-01-27 05:06:10|13058.9|12938.9|13057.68|12937.68|13059.15|12939.15|13057.68|12937.68|10
1643259980000|2022-01-27 05:06:20|13056.69|12936.69|13056.8|12936.8|13057.57|12937.57|13056.69|12936.69|9
1643259990000|2022-01-27 05:06:30|13056.71|12936.71|13054.6|12934.6|13057.36|12937.36|13054.6|12934.6|10
1643260000000|2022-01-27 05:06:40|13054.53|12934.53|13055|12935|13055.97|12935.97|13054.31|12934.31|10
1643260010000|2022-01-27 05:06:50|13054.76|12934.76|13054.53|12934.53|13055.03|12935.03|13052.85|12932.85|10
1643260020000|2022-01-27 05:07:00|13059.01|12939.01|13081.33|12961.33|13081.33|12961.33|13059.01|12939.01|10
1643260030000|2022-01-27 05:07:10|13081.27|12961.27|13079.73|12959.73|13082.34|12962.34|13079.68|12959.68|10
1643260040000|2022-01-27 05:07:20|13079.37|12959.37|13078.08|12958.08|13080.79|12960.79|13078.03|12958.03|10
1643260050000|2022-01-27 05:07:30|13078.31|12958.31|13071.21|12951.21|13078.31|12958.31|13071.21|12951.21|10
1643260060000|2022-01-27 05:07:40|13071.65|12951.65|13071.1|12951.1|13071.65|12951.65|13070.61|12950.61|10
1643260070000|2022-01-27 05:07:50|13071.26|12951.26|13069.74|12949.74|13071.26|12951.26|13069.55|12949.55|10
1643260080000|2022-01-27 05:08:00|13070.17|12950.17|13067.17|12947.17|13070.17|12950.17|13067.17|12947.17|10
1643260090000|2022-01-27 05:08:10|13067.08|12947.08|13062.78|12942.78|13067.08|12947.08|13062.78|12942.78|10
1643260100000|2022-01-27 05:08:20|13061.68|12941.68|13060.77|12940.77|13061.94|12941.94|13060.77|12940.77|10
1643260110000|2022-01-27 05:08:30|13060.9|12940.9|13058.41|12938.41|13060.95|12940.95|13058.41|12938.41|10
1643260120000|2022-01-27 05:08:40|13057.6|12937.6|13056.51|12936.51|13058.67|12938.67|13056.51|12936.51|10
1643260130000|2022-01-27 05:08:50|13055.75|12935.75|13053.15|12933.15|13056.02|12936.02|13053.15|12933.15|10
1643260140000|2022-01-27 05:09:00|13053.06|12933.06|13047.55|12927.55|13053.06|12933.06|13047.55|12927.55|10
1643260150000|2022-01-27 05:09:10|13047.29|12927.29|13045.37|12925.37|13047.29|12927.29|13045.32|12925.32|10
1643260160000|2022-01-27 05:09:20|13045.11|12925.11|13043.05|12923.05|13045.11|12925.11|13043.05|12923.05|10
1643260170000|2022-01-27 05:09:30|13043.2|12923.2|13040.3|12920.3|13043.2|12923.2|13040.25|12920.25|10
1643260180000|2022-01-27 05:09:40|13039.85|12919.85|13040.98|12920.98|13041.22|12921.22|13039.85|12919.85|10
1643260190000|2022-01-27 05:09:50|13040.9|12920.9|13041.68|12921.68|13041.82|12921.82|13040.63|12920.63|10
1643260200000|2022-01-27 05:10:00|13041.75|12921.75|13041.62|12921.62|13041.75|12921.75|13040.7|12920.7|10
1643260210000|2022-01-27 05:10:10|13041.9|12921.9|13041.34|12921.34|13041.92|12921.92|13041.11|12921.11|10
1643260220000|2022-01-27 05:10:20|13041.27|12921.27|13041.1|12921.1|13041.61|12921.61|13040.95|12920.95|10
1643260230000|2022-01-27 05:10:30|13040.97|12920.97|13041.96|12921.96|13042.55|12922.55|13040.97|12920.97|10
1643260240000|2022-01-27 05:10:40|13041.57|12921.57|13041.04|12921.04|13042.08|12922.08|13040.86|12920.86|9
1643260250000|2022-01-27 05:10:50|13041.09|12921.09|13039.65|12919.65|13041.09|12921.09|13039.55|12919.55|10
1643260260000|2022-01-27 05:11:00|13039.85|12919.85|13040.15|12920.15|13040.41|12920.41|13039.78|12919.78|10
1643260270000|2022-01-27 05:11:10|13039.83|12919.83|13038.7|12918.7|13039.83|12919.83|13038.68|12918.68|10
1643260280000|2022-01-27 05:11:20|13038.26|12918.26|13036.86|12916.86|13038.26|12918.26|13036.86|12916.86|9
1643260290000|2022-01-27 05:11:30|13037|12917|13036.5|12916.5|13037|12917|13035.74|12915.74|10
1643260300000|2022-01-27 05:11:40|13036.01|12916.01|13032.8|12912.8|13036.01|12916.01|13032.8|12912.8|9
1643260310000|2022-01-27 05:11:50|13032.32|12912.32|13029.59|12909.59|13032.32|12912.32|13029.51|12909.51|10
1643260320000|2022-01-27 05:12:00|13029.46|12909.46|13027.08|12907.08|13029.46|12909.46|13027.08|12907.08|10
1643260330000|2022-01-27 05:12:10|13026.74|12906.74|13019.91|12899.91|13026.91|12906.91|13019.91|12899.91|10
1643260340000|2022-01-27 05:12:20|13019.5|12899.5|13017.35|12897.35|13019.5|12899.5|13017.35|12897.35|10
1643260350000|2022-01-27 05:12:30|13017.22|12897.22|13016.78|12896.78|13017.22|12897.22|13016.78|12896.78|10
1643260360000|2022-01-27 05:12:40|13016.63|12896.63|13016.52|12896.52|13017.07|12897.07|13016.52|12896.52|9
1643260370000|2022-01-27 05:12:50|13016.42|12896.42|13017.47|12897.47|13017.47|12897.47|13016.24|12896.24|9
1643260380000|2022-01-27 05:13:00|13017.71|12897.71|13019.07|12899.07|13019.07|12899.07|13017.71|12897.71|10
1643260390000|2022-01-27 05:13:10|13018.41|12898.41|13017.57|12897.57|13018.41|12898.41|13017.1|12897.1|10
1643260400000|2022-01-27 05:13:20|13017.89|12897.89|13018.7|12898.7|13018.7|12898.7|13017.89|12897.89|10
1643260410000|2022-01-27 05:13:30|13018.41|12898.41|13018.58|12898.58|13019.07|12899.07|13018.35|12898.35|10
1643260420000|2022-01-27 05:13:40|13018.36|12898.36|13017.1|12897.1|13018.36|12898.36|13017.1|12897.1|10
1643260430000|2022-01-27 05:13:50|13016.92|12896.92|13014.7|12894.7|13016.92|12896.92|13014.55|12894.55|10
1643260440000|2022-01-27 05:14:00|13014.37|12894.37|13013.67|12893.67|13014.37|12894.37|13013.43|12893.43|9
1643260450000|2022-01-27 05:14:10|13013.52|12893.52|13012.71|12892.71|13013.92|12893.92|13012.71|12892.71|10
1643260460000|2022-01-27 05:14:20|13012.65|12892.65|13012.33|12892.33|13012.96|12892.96|13011.77|12891.77|10
1643260470000|2022-01-27 05:14:30|13012.29|12892.29|13010.87|12890.87|13012.29|12892.29|13010.7|12890.7|10
1643260480000|2022-01-27 05:14:40|13010.89|12890.89|13007.82|12887.82|13010.89|12890.89|13007.43|12887.43|10
1643260490000|2022-01-27 05:14:50|13007.5|12887.5|13003.82|12883.82|13007.5|12887.5|13003.34|12883.34|9
1643260500000|2022-01-27 05:15:00|13002.21|12882.21|13002.17|12882.17|13002.45|12882.45|13002.02|12882.02|10
1643260510000|2022-01-27 05:15:10|13002.26|12882.26|13003.03|12883.03|13003.03|12883.03|13002.09|12882.09|10
1643260520000|2022-01-27 05:15:20|13002.96|12882.96|13006.55|12886.55|13006.55|12886.55|13002.96|12882.96|10
1643260530000|2022-01-27 05:15:30|13007.52|12887.52|13009.04|12889.04|13009.07|12889.07|13007.52|12887.52|10
1643260540000|2022-01-27 05:15:40|13007.9|12887.9|13001.19|12881.19|13007.9|12887.9|13001.19|12881.19|10
1643260550000|2022-01-27 05:15:50|13000.72|12880.72|12999.27|12879.27|13000.72|12880.72|12999.23|12879.23|10
1643260560000|2022-01-27 05:16:00|12999.33|12879.33|12998.44|12878.44|12999.33|12879.33|12998.34|12878.34|9
1643260570000|2022-01-27 05:16:10|12998.4|12878.4|12997.33|12877.33|12998.88|12878.88|12997.02|12877.02|10
1643260580000|2022-01-27 05:16:20|12997.15|12877.15|12998.09|12878.09|12998.13|12878.13|12997.14|12877.14|10
1643260590000|2022-01-27 05:16:30|12998.13|12878.13|12998.69|12878.69|12998.69|12878.69|12997.61|12877.61|10
1643260600000|2022-01-27 05:16:40|12998.58|12878.58|12999.03|12879.03|12999.09|12879.09|12998.26|12878.26|10
1643260610000|2022-01-27 05:16:50|12998.94|12878.94|12998.68|12878.68|12999.43|12879.43|12998.68|12878.68|10
1643260620000|2022-01-27 05:17:00|12998.64|12878.64|12998.05|12878.05|12998.64|12878.64|12998.05|12878.05|10
1643260630000|2022-01-27 05:17:10|12997.82|12877.82|12997.74|12877.74|12997.9|12877.9|12997.52|12877.52|9
1643260640000|2022-01-27 05:17:20|12997.73|12877.73|12996.71|12876.71|12997.73|12877.73|12996.69|12876.69|10
1643260650000|2022-01-27 05:17:30|12996.49|12876.49|12997.38|12877.38|12997.45|12877.45|12996.46|12876.46|10
1643260660000|2022-01-27 05:17:40|12997.73|12877.73|12997.85|12877.85|12998.4|12878.4|12997.59|12877.59|10
1643260670000|2022-01-27 05:17:50|12998.07|12878.07|12999.85|12879.85|12999.85|12879.85|12997.36|12877.36|10
1643260680000|2022-01-27 05:18:00|13000.22|12880.22|13001.31|12881.31|13001.31|12881.31|13000.22|12880.22|10
1643260690000|2022-01-27 05:18:10|13001.54|12881.54|13004.67|12884.67|13004.67|12884.67|13001.54|12881.54|9
1643260700000|2022-01-27 05:18:20|13004.96|12884.96|13011.21|12891.21|13011.21|12891.21|13004.96|12884.96|10
1643260710000|2022-01-27 05:18:30|13012.03|12892.03|13023.07|12903.07|13023.07|12903.07|13012.03|12892.03|10
1643260720000|2022-01-27 05:18:40|13024.39|12904.39|13027.97|12907.97|13027.97|12907.97|13024.39|12904.39|10
1643260730000|2022-01-27 05:18:50|13027.91|12907.91|13035.09|12915.09|13035.09|12915.09|13027.91|12907.91|9
1643260740000|2022-01-27 05:19:00|13035.6|12915.6|13043.16|12923.16|13043.16|12923.16|13035.6|12915.6|10
1643260750000|2022-01-27 05:19:10|13043.4|12923.4|13047.51|12927.51|13047.51|12927.51|13043.4|12923.4|10
1643260760000|2022-01-27 05:19:20|13047.15|12927.15|13049.54|12929.54|13049.55|12929.55|13047.15|12927.15|9
1643260770000|2022-01-27 05:19:30|13049.74|12929.74|13046.54|12926.54|13049.74|12929.74|13046.54|12926.54|9
1643260780000|2022-01-27 05:19:40|13046.18|12926.18|13045.36|12925.36|13046.58|12926.58|13045.25|12925.25|9
1643260790000|2022-01-27 05:19:50|13045.59|12925.59|13043.83|12923.83|13045.59|12925.59|13043.41|12923.41|10
1643260800000|2022-01-27 05:20:00|13043.58|12923.58|13046.86|12926.86|13046.86|12926.86|13043.58|12923.58|10
1643260810000|2022-01-27 05:20:10|13047.7|12927.7|13051.86|12931.86|13052.23|12932.23|13047.7|12927.7|10
1643260820000|2022-01-27 05:20:20|13052.3|12932.3|13049.4|12929.4|13052.39|12932.39|13049.4|12929.4|10
1643260830000|2022-01-27 05:20:30|13049.55|12929.55|13046.87|12926.87|13049.55|12929.55|13046.79|12926.79|10
1643260840000|2022-01-27 05:20:40|13046.74|12926.74|13045.72|12925.72|13047.23|12927.23|13045.72|12925.72|10
1643260850000|2022-01-27 05:20:50|13045.62|12925.62|13043.23|12923.23|13045.62|12925.62|13043.16|12923.16|10
1643260860000|2022-01-27 05:21:00|13042.99|12922.99|13044.81|12924.81|13044.81|12924.81|13042.99|12922.99|10
1643260870000|2022-01-27 05:21:10|13044.71|12924.71|13046.35|12926.35|13046.59|12926.59|13044.71|12924.71|10
1643260880000|2022-01-27 05:21:20|13046.84|12926.84|13047.05|12927.05|13047.05|12927.05|13046.63|12926.63|9
1643260890000|2022-01-27 05:21:30|13047.47|12927.47|13053.15|12933.15|13053.33|12933.33|13047.47|12927.47|10
1643260900000|2022-01-27 05:21:40|13053.27|12933.27|13057.21|12937.21|13057.21|12937.21|13053.15|12933.15|10
1643260910000|2022-01-27 05:21:50|13056.97|12936.97|13057.26|12937.26|13057.26|12937.26|13055.89|12935.89|10
1643260920000|2022-01-27 05:22:00|13057.23|12937.23|13055.57|12935.57|13057.23|12937.23|13054.87|12934.87|10
1643260930000|2022-01-27 05:22:10|13055.68|12935.68|13058.53|12938.53|13058.53|12938.53|13055.6|12935.6|10
1643260940000|2022-01-27 05:22:20|13058.64|12938.64|13061.35|12941.35|13061.35|12941.35|13058.64|12938.64|10
1643260950000|2022-01-27 05:22:30|13060.53|12940.53|13062.21|12942.21|13062.82|12942.82|13059.97|12939.97|10
1643260960000|2022-01-27 05:22:40|13061.95|12941.95|13063.07|12943.07|13064.61|12944.61|13061.32|12941.32|9
1643260970000|2022-01-27 05:22:50|13063.46|12943.46|13061.76|12941.76|13063.46|12943.46|13061.36|12941.36|9
1643260980000|2022-01-27 05:23:00|13061.82|12941.82|13062.62|12942.62|13062.62|12942.62|13061.82|12941.82|10
1643260990000|2022-01-27 05:23:10|13062.77|12942.77|13063.35|12943.35|13063.44|12943.44|13062.77|12942.77|10
1643261000000|2022-01-27 05:23:20|13063.4|12943.4|13061.54|12941.54|13063.4|12943.4|13061.34|12941.34|10
1643261010000|2022-01-27 05:23:30|13061.59|12941.59|13062.87|12942.87|13062.95|12942.95|13061.59|12941.59|9
1643261020000|2022-01-27 05:23:40|13062.98|12942.98|13061.91|12941.91|13063.02|12943.02|13061.91|12941.91|8
1643261030000|2022-01-27 05:23:50|13061.82|12941.82|13059.83|12939.83|13061.82|12941.82|13059.83|12939.83|10
1643261040000|2022-01-27 05:24:00|13060.19|12940.19|13061.24|12941.24|13061.37|12941.37|13059.6|12939.6|10
1643261050000|2022-01-27 05:24:10|13061.01|12941.01|13060.76|12940.76|13061.15|12941.15|13060.57|12940.57|10
1643261060000|2022-01-27 05:24:20|13060.95|12940.95|13061.66|12941.66|13061.7|12941.7|13060.9|12940.9|10
1643261070000|2022-01-27 05:24:30|13061.68|12941.68|13063.88|12943.88|13063.88|12943.88|13061.63|12941.63|9
1643261080000|2022-01-27 05:24:40|13064|12944|13064.32|12944.32|13064.95|12944.95|13063.89|12943.89|10
1643261090000|2022-01-27 05:24:50|13064.01|12944.01|13061.32|12941.32|13064.3|12944.3|13061.32|12941.32|10
1643261100000|2022-01-27 05:25:00|13061.72|12941.72|13059.83|12939.83|13061.72|12941.72|13059.83|12939.83|9
1643261110000|2022-01-27 05:25:10|13059.56|12939.56|13060.62|12940.62|13060.62|12940.62|13058.8|12938.8|10
1643261120000|2022-01-27 05:25:20|13060.92|12940.92|13065.86|12945.86|13065.86|12945.86|13060.92|12940.92|10
1643261130000|2022-01-27 05:25:30|13065.91|12945.91|13069.13|12949.13|13069.2|12949.2|13065.91|12945.91|10
1643261140000|2022-01-27 05:25:40|13068.85|12948.85|13067.9|12947.9|13069.62|12949.62|13067.67|12947.67|10
1643261150000|2022-01-27 05:25:50|13067.78|12947.78|13067.92|12947.92|13068.7|12948.7|13067.42|12947.42|10
1643261160000|2022-01-27 05:26:00|13067.47|12947.47|13063.07|12943.07|13067.6|12947.6|13063.07|12943.07|10
1643261170000|2022-01-27 05:26:10|13063.3|12943.3|13057.85|12937.85|13063.3|12943.3|13057.85|12937.85|10
1643261180000|2022-01-27 05:26:20|13057.82|12937.82|13057.12|12937.12|13057.82|12937.82|13057.12|12937.12|10
1643261190000|2022-01-27 05:26:30|13057.16|12937.16|13054.89|12934.89|13057.16|12937.16|13054.89|12934.89|10
1643261200000|2022-01-27 05:26:40|13054.76|12934.76|13055.07|12935.07|13055.07|12935.07|13054.19|12934.19|9
1643261210000|2022-01-27 05:26:50|13055.01|12935.01|13055.34|12935.34|13055.55|12935.55|13054.92|12934.92|10
1643261220000|2022-01-27 05:27:00|13055.46|12935.46|13056.16|12936.16|13056.3|12936.3|13055.46|12935.46|10
1643261230000|2022-01-27 05:27:10|13056.31|12936.31|13056.83|12936.83|13056.83|12936.83|13055.94|12935.94|10
1643261240000|2022-01-27 05:27:20|13057.04|12937.04|13057.6|12937.6|13057.94|12937.94|13056.91|12936.91|9
1643261250000|2022-01-27 05:27:30|13057.66|12937.66|13057.34|12937.34|13057.76|12937.76|13057.09|12937.09|10
1643261260000|2022-01-27 05:27:40|13057.44|12937.44|13058.07|12938.07|13058.07|12938.07|13056.57|12936.57|9
1643261270000|2022-01-27 05:27:50|13058.08|12938.08|13059.84|12939.84|13059.86|12939.86|13058.08|12938.08|10
1643261280000|2022-01-27 05:28:00|13059.78|12939.78|13058.12|12938.12|13059.78|12939.78|13057.82|12937.82|10
1643261290000|2022-01-27 05:28:10|13058.1|12938.1|13057.76|12937.76|13058.1|12938.1|13057.35|12937.35|9
1643261300000|2022-01-27 05:28:20|13058.2|12938.2|13062.93|12942.93|13063.08|12943.08|13058.2|12938.2|10
1643261310000|2022-01-27 05:28:30|13063.16|12943.16|13062.93|12942.93|13063.55|12943.55|13062.68|12942.68|10
1643261320000|2022-01-27 05:28:40|13063.16|12943.16|13063.61|12943.61|13064.21|12944.21|13063.16|12943.16|10
1643261330000|2022-01-27 05:28:50|13063.69|12943.69|13061.45|12941.45|13063.81|12943.81|13061.44|12941.44|10
1643261340000|2022-01-27 05:29:00|13060.44|12940.44|13056.94|12936.94|13060.44|12940.44|13056.94|12936.94|10
1643261350000|2022-01-27 05:29:10|13056.97|12936.97|13055.64|12935.64|13056.97|12936.97|13055.31|12935.31|9
1643261360000|2022-01-27 05:29:20|13055.74|12935.74|13057.67|12937.67|13057.67|12937.67|13055.74|12935.74|10
1643261370000|2022-01-27 05:29:30|13057.14|12937.14|13055.24|12935.24|13057.14|12937.14|13055.24|12935.24|10
1643261380000|2022-01-27 05:29:40|13055.15|12935.15|13054.76|12934.76|13055.23|12935.23|13054.63|12934.63|8
1643261390000|2022-01-27 05:29:50|13054.58|12934.58|13053.07|12933.07|13054.58|12934.58|13053.02|12933.02|10
1643261400000|2022-01-27 05:30:00|13053.24|12933.24|13052.06|12932.06|13053.42|12933.42|13051.98|12931.98|9
1643261410000|2022-01-27 05:30:10|13051.2|12931.2|13048.05|12928.05|13051.2|12931.2|13046.75|12926.75|10
1643261420000|2022-01-27 05:30:20|13048|12928|13050.84|12930.84|13050.91|12930.91|13048|12928|9
1643261430000|2022-01-27 05:30:30|13050.87|12930.87|13050.77|12930.77|13050.87|12930.87|13050.54|12930.54|9
1643261440000|2022-01-27 05:30:40|13050.8|12930.8|13049.92|12929.92|13050.8|12930.8|13049.92|12929.92|8
1643261450000|2022-01-27 05:30:50|13049.94|12929.94|13049.12|12929.12|13049.94|12929.94|13049.12|12929.12|8
1643261460000|2022-01-27 05:31:00|13048.43|12928.43|13047.68|12927.68|13048.43|12928.43|13047.38|12927.38|10
1643261470000|2022-01-27 05:31:10|13047.77|12927.77|13048.23|12928.23|13048.24|12928.24|13047.66|12927.66|9
1643261480000|2022-01-27 05:31:20|13049.36|12929.36|13055.68|12935.68|13055.68|12935.68|13049.36|12929.36|10
1643261490000|2022-01-27 05:31:30|13055.98|12935.98|13061.01|12941.01|13061.01|12941.01|13055.92|12935.92|10
1643261500000|2022-01-27 05:31:40|13060.58|12940.58|13057.87|12937.87|13060.58|12940.58|13057.86|12937.86|10
1643261510000|2022-01-27 05:31:50|13056.6|12936.6|13053.77|12933.77|13056.6|12936.6|13053.75|12933.75|9
1643261520000|2022-01-27 05:32:00|13053.49|12933.49|13052.49|12932.49|13053.49|12933.49|13051.97|12931.97|10
1643261530000|2022-01-27 05:32:10|13052.74|12932.74|13059.06|12939.06|13059.06|12939.06|13052.74|12932.74|10
1643261540000|2022-01-27 05:32:20|13059.29|12939.29|13065.27|12945.27|13065.27|12945.27|13059.29|12939.29|10
1643261550000|2022-01-27 05:32:30|13065.32|12945.32|13064.12|12944.12|13065.32|12945.32|13064.12|12944.12|10
1643261560000|2022-01-27 05:32:40|13064.75|12944.75|13062.57|12942.57|13064.75|12944.75|13062.57|12942.57|10
1643261570000|2022-01-27 05:32:50|13062.8|12942.8|13062.92|12942.92|13063.1|12943.1|13062.42|12942.42|10
1643261580000|2022-01-27 05:33:00|13062.71|12942.71|13060.81|12940.81|13062.71|12942.71|13060.81|12940.81|9
1643261590000|2022-01-27 05:33:10|13061.15|12941.15|13060.78|12940.78|13061.33|12941.33|13060.35|12940.35|8
1643261600000|2022-01-27 05:33:20|13060.97|12940.97|13060.9|12940.9|13061.3|12941.3|13060.79|12940.79|10
1643261610000|2022-01-27 05:33:30|13061.22|12941.22|13060.63|12940.63|13061.87|12941.87|13060.63|12940.63|10
1643261620000|2022-01-27 05:33:40|13060.6|12940.6|13060|12940|13060.85|12940.85|13060|12940|10
1643261630000|2022-01-27 05:33:50|13060.07|12940.07|13058.56|12938.56|13060.24|12940.24|13058.56|12938.56|10
1643261640000|2022-01-27 05:34:00|13058.59|12938.59|13055.63|12935.63|13058.59|12938.59|13055.63|12935.63|10
1643261650000|2022-01-27 05:34:10|13054.8|12934.8|13051.87|12931.87|13054.8|12934.8|13051.67|12931.67|10
1643261660000|2022-01-27 05:34:20|13051.37|12931.37|13049.62|12929.62|13051.37|12931.37|13049.56|12929.56|10
1643261670000|2022-01-27 05:34:30|13049.57|12929.57|13050.06|12930.06|13050.48|12930.48|13049.09|12929.09|9
1643261680000|2022-01-27 05:34:40|13049.94|12929.94|13046.89|12926.89|13049.94|12929.94|13046.5|12926.5|10
1643261690000|2022-01-27 05:34:50|13046.92|12926.92|13043.33|12923.33|13046.92|12926.92|13043.33|12923.33|10
1643261700000|2022-01-27 05:35:00|13043.1|12923.1|13042.99|12922.99|13043.1|12923.1|13042.26|12922.26|8
1643261710000|2022-01-27 05:35:10|13042.98|12922.98|13043.87|12923.87|13043.87|12923.87|13042.98|12922.98|10
1643261720000|2022-01-27 05:35:20|13044.27|12924.27|13048.47|12928.47|13048.9|12928.9|13044.27|12924.27|10
1643261730000|2022-01-27 05:35:30|13048.63|12928.63|13047.91|12927.91|13048.63|12928.63|13047.91|12927.91|10
1643261740000|2022-01-27 05:35:40|13048|12928|13045.56|12925.56|13048|12928|13045.56|12925.56|10
1643261750000|2022-01-27 05:35:50|13045.35|12925.35|13042.52|12922.52|13045.35|12925.35|13042.52|12922.52|10
1643261760000|2022-01-27 05:36:00|13042.16|12922.16|13042.4|12922.4|13042.54|12922.54|13041.79|12921.79|10
1643261770000|2022-01-27 05:36:10|13041.94|12921.94|13040.57|12920.57|13041.94|12921.94|13040.57|12920.57|10
1643261780000|2022-01-27 05:36:20|13039.71|12919.71|13036.81|12916.81|13039.95|12919.95|13036.81|12916.81|10
1643261790000|2022-01-27 05:36:30|13036.72|12916.72|13033.41|12913.41|13036.72|12916.72|13033.07|12913.07|10
1643261800000|2022-01-27 05:36:40|13033.25|12913.25|13031.93|12911.93|13033.25|12913.25|13031.93|12911.93|9
1643261810000|2022-01-27 05:36:50|13031.57|12911.57|13031.38|12911.38|13031.57|12911.57|13030.31|12910.31|10
1643261820000|2022-01-27 05:37:00|13031.33|12911.33|13030.79|12910.79|13031.33|12911.33|13030.54|12910.54|10
1643261830000|2022-01-27 05:37:10|13030.69|12910.69|13028.93|12908.93|13030.69|12910.69|13028.93|12908.93|10
1643261840000|2022-01-27 05:37:20|13028.68|12908.68|13020.51|12900.51|13028.68|12908.68|13020.51|12900.51|10
1643261850000|2022-01-27 05:37:30|13020.47|12900.47|13012.48|12892.48|13020.62|12900.62|13012.48|12892.48|10
1643261860000|2022-01-27 05:37:40|13012.51|12892.51|13009.89|12889.89|13012.51|12892.51|13009.57|12889.57|10
1643261870000|2022-01-27 05:37:50|13009.51|12889.51|13006.76|12886.76|13009.51|12889.51|13006.76|12886.76|10
1643261880000|2022-01-27 05:38:00|13007.07|12887.07|13001.17|12881.17|13007.07|12887.07|13001.17|12881.17|10
1643261890000|2022-01-27 05:38:10|13001.36|12881.36|12999.23|12879.23|13001.36|12881.36|12999.23|12879.23|10
1643261900000|2022-01-27 05:38:20|12999.03|12879.03|12997.49|12877.49|12999.03|12879.03|12997.49|12877.49|10
1643261910000|2022-01-27 05:38:30|12997.47|12877.47|12998.52|12878.52|12998.71|12878.71|12997.47|12877.47|10
1643261920000|2022-01-27 05:38:40|12998.6|12878.6|12998.89|12878.89|12999.15|12879.15|12997.97|12877.97|10
1643261930000|2022-01-27 05:38:50|12998.82|12878.82|13000.33|12880.33|13000.35|12880.35|12998.68|12878.68|10
1643261940000|2022-01-27 05:39:00|13000.4|12880.4|13000.63|12880.63|13000.63|12880.63|13000.12|12880.12|10
1643261950000|2022-01-27 05:39:10|13001.02|12881.02|13006.32|12886.32|13006.32|12886.32|13001.02|12881.02|10
1643261960000|2022-01-27 05:39:20|13006.52|12886.52|13008.35|12888.35|13008.35|12888.35|13006.26|12886.26|10
1643261970000|2022-01-27 05:39:30|13008.39|12888.39|13008.39|12888.39|13009.07|12889.07|13008.17|12888.17|10
1643261980000|2022-01-27 05:39:40|13008.66|12888.66|13005.29|12885.29|13008.66|12888.66|13005.29|12885.29|9
1643261990000|2022-01-27 05:39:50|13004.19|12884.19|13001.03|12881.03|13004.19|12884.19|13001.03|12881.03|10
1643262000000|2022-01-27 05:40:00|13000.79|12880.79|12999.72|12879.72|13001.49|12881.49|12999.36|12879.36|10
1643262010000|2022-01-27 05:40:10|12999.62|12879.62|13000.68|12880.68|13000.68|12880.68|12999.21|12879.21|10
1643262020000|2022-01-27 05:40:20|13000.75|12880.75|13000.6|12880.6|13000.75|12880.75|13000.3|12880.3|9
1643262030000|2022-01-27 05:40:30|13000.48|12880.48|12998.8|12878.8|13000.48|12880.48|12998.8|12878.8|9
1643262040000|2022-01-27 05:40:40|12998.67|12878.67|12995.73|12875.73|12998.67|12878.67|12995.73|12875.73|10
1643262050000|2022-01-27 05:40:50|12995.67|12875.67|12995.81|12875.81|12995.94|12875.94|12995.1|12875.1|10
1643262060000|2022-01-27 05:41:00|12995.82|12875.82|12992.68|12872.68|12995.82|12875.82|12992.45|12872.45|10
1643262070000|2022-01-27 05:41:10|12992.76|12872.76|12988.84|12868.84|12992.76|12872.76|12988.84|12868.84|8
1643262080000|2022-01-27 05:41:20|12989.16|12869.16|12988.61|12868.61|12989.17|12869.17|12988.61|12868.61|10
1643262090000|2022-01-27 05:41:30|12988.6|12868.6|12985.15|12865.15|12988.64|12868.64|12985.15|12865.15|10
1643262100000|2022-01-27 05:41:40|12983.51|12863.51|12983.24|12863.24|12983.61|12863.61|12982.91|12862.91|10
1643262110000|2022-01-27 05:41:50|12983.38|12863.38|12985.46|12865.46|12985.46|12865.46|12983.38|12863.38|10
1643262120000|2022-01-27 05:42:00|12985.62|12865.62|12989.01|12869.01|12989.01|12869.01|12985.51|12865.51|10
1643262130000|2022-01-27 05:42:10|12989.14|12869.14|12991.87|12871.87|12991.87|12871.87|12989.14|12869.14|10
1643262140000|2022-01-27 05:42:20|12991.53|12871.53|12991.59|12871.59|12992.5|12872.5|12991.53|12871.53|9
1643262150000|2022-01-27 05:42:30|12991.63|12871.63|12997.87|12877.87|12997.87|12877.87|12991.63|12871.63|10
1643262160000|2022-01-27 05:42:40|12998.74|12878.74|13003.32|12883.32|13003.32|12883.32|12998.74|12878.74|10
1643262170000|2022-01-27 05:42:50|13003.41|12883.41|13004.03|12884.03|13004.3|12884.3|13003.08|12883.08|10
1643262180000|2022-01-27 05:43:00|13003.96|12883.96|13005.16|12885.16|13005.32|12885.32|13003.96|12883.96|10
1643262190000|2022-01-27 05:43:10|13005.21|12885.21|13006.2|12886.2|13006.2|12886.2|13005.16|12885.16|9
1643262200000|2022-01-27 05:43:20|13006.25|12886.25|13007.42|12887.42|13007.52|12887.52|13006.25|12886.25|10
1643262210000|2022-01-27 05:43:30|13007.81|12887.81|13007.42|12887.42|13008.79|12888.79|13007.42|12887.42|10
1643262220000|2022-01-27 05:43:40|13007.25|12887.25|13005.51|12885.51|13007.55|12887.55|13005.27|12885.27|10
1643262230000|2022-01-27 05:43:50|13005.35|12885.35|13002.94|12882.94|13005.35|12885.35|13002.94|12882.94|10
1643262240000|2022-01-27 05:44:00|13002.93|12882.93|13003.22|12883.22|13003.22|12883.22|13000.88|12880.88|10
1643262250000|2022-01-27 05:44:10|13004.03|12884.03|13011.91|12891.91|13011.91|12891.91|13004.03|12884.03|10
1643262260000|2022-01-27 05:44:20|13011.86|12891.86|13013.29|12893.29|13013.66|12893.66|13011.86|12891.86|10
1643262270000|2022-01-27 05:44:30|13013.16|12893.16|13014.78|12894.78|13014.78|12894.78|13012.59|12892.59|10
1643262280000|2022-01-27 05:44:40|13015.09|12895.09|13017.32|12897.32|13017.33|12897.33|13015.05|12895.05|10
1643262290000|2022-01-27 05:44:50|13017.09|12897.09|13015.64|12895.64|13017.09|12897.09|13015.57|12895.57|10
1643262300000|2022-01-27 05:45:00|13015.2|12895.2|13012.81|12892.81|13015.24|12895.24|13012.81|12892.81|9
1643262310000|2022-01-27 05:45:10|13012.84|12892.84|13010.44|12890.44|13012.84|12892.84|13010.02|12890.02|10
1643262320000|2022-01-27 05:45:20|13010.95|12890.95|13011.67|12891.67|13011.86|12891.86|13010.95|12890.95|9
1643262330000|2022-01-27 05:45:30|13011.99|12891.99|13017.29|12897.29|13017.3|12897.3|13011.99|12891.99|10
1643262340000|2022-01-27 05:45:40|13017.82|12897.82|13020.51|12900.51|13020.51|12900.51|13017.82|12897.82|10
1643262350000|2022-01-27 05:45:50|13020.58|12900.58|13023.73|12903.73|13023.73|12903.73|13020.58|12900.58|9
1643262360000|2022-01-27 05:46:00|13024.05|12904.05|13022.8|12902.8|13024.47|12904.47|13022.8|12902.8|10
1643262370000|2022-01-27 05:46:10|13021.98|12901.98|13018.34|12898.34|13021.98|12901.98|13018.34|12898.34|10
1643262380000|2022-01-27 05:46:20|13018.26|12898.26|13016.25|12896.25|13018.26|12898.26|13016.24|12896.24|10
1643262390000|2022-01-27 05:46:30|13016.04|12896.04|13015.79|12895.79|13016.74|12896.74|13015.78|12895.78|10
1643262400000|2022-01-27 05:46:40|13015.27|12895.27|13014.82|12894.82|13015.27|12895.27|13014.62|12894.62|10
1643262410000|2022-01-27 05:46:50|13014.88|12894.88|13014.51|12894.51|13016.01|12896.01|13014.51|12894.51|10
1643262420000|2022-01-27 05:47:00|13013.67|12893.67|13012.4|12892.4|13013.67|12893.67|13012.06|12892.06|9
1643262430000|2022-01-27 05:47:10|13012.43|12892.43|13010.91|12890.91|13012.43|12892.43|13010.91|12890.91|10
1643262440000|2022-01-27 05:47:20|13010.46|12890.46|13010.21|12890.21|13010.72|12890.72|13010.2|12890.2|10
1643262450000|2022-01-27 05:47:30|13010.26|12890.26|13011.4|12891.4|13011.77|12891.77|13010.1|12890.1|10
1643262460000|2022-01-27 05:47:40|13011.53|12891.53|13009.89|12889.89|13011.53|12891.53|13009.89|12889.89|8
1643262470000|2022-01-27 05:47:50|13010.13|12890.13|13010.47|12890.47|13010.54|12890.54|13009.73|12889.73|10
1643262480000|2022-01-27 05:48:00|13010.7|12890.7|13009.99|12889.99|13010.85|12890.85|13009.87|12889.87|10
1643262490000|2022-01-27 05:48:10|13009.63|12889.63|13008.41|12888.41|13009.63|12889.63|13008.13|12888.13|10
1643262500000|2022-01-27 05:48:20|13008.52|12888.52|13012.47|12892.47|13012.47|12892.47|13008.52|12888.52|10
1643262510000|2022-01-27 05:48:30|13013.49|12893.49|13018.63|12898.63|13018.63|12898.63|13013.49|12893.49|10
1643262520000|2022-01-27 05:48:40|13019.76|12899.76|13026.77|12906.77|13026.77|12906.77|13019.76|12899.76|10
1643262530000|2022-01-27 05:48:50|13027.34|12907.34|13033.56|12913.56|13033.56|12913.56|13027.34|12907.34|10
1643262540000|2022-01-27 05:49:00|13034.34|12914.34|13040.63|12920.63|13040.63|12920.63|13034.34|12914.34|10
1643262550000|2022-01-27 05:49:10|13040.35|12920.35|13041.65|12921.65|13041.82|12921.82|13040.27|12920.27|10
1643262560000|2022-01-27 05:49:20|13043.15|12923.15|13046.16|12926.16|13046.16|12926.16|13043.15|12923.15|10
1643262570000|2022-01-27 05:49:30|13046.21|12926.21|13046.17|12926.17|13046.75|12926.75|13046.17|12926.17|9
1643262580000|2022-01-27 05:49:40|13046.16|12926.16|13045.06|12925.06|13046.16|12926.16|13044.46|12924.46|10
1643262590000|2022-01-27 05:49:50|13044.95|12924.95|13046.21|12926.21|13047.28|12927.28|13044.67|12924.67|10
1643262600000|2022-01-27 05:50:00|13046.36|12926.36|13045.82|12925.82|13046.84|12926.84|13045.82|12925.82|10
1643262610000|2022-01-27 05:50:10|13045.11|12925.11|13043.14|12923.14|13045.11|12925.11|13043.14|12923.14|10
1643262620000|2022-01-27 05:50:20|13042.69|12922.69|13044.29|12924.29|13044.46|12924.46|13041.79|12921.79|10
1643262630000|2022-01-27 05:50:30|13045.22|12925.22|13047.3|12927.3|13047.52|12927.52|13045.22|12925.22|9
1643262640000|2022-01-27 05:50:40|13047.38|12927.38|13047.02|12927.02|13047.53|12927.53|13047.02|12927.02|9
1643262650000|2022-01-27 05:50:50|13047.34|12927.34|13046.5|12926.5|13047.34|12927.34|13046.5|12926.5|10
1643262660000|2022-01-27 05:51:00|13046.45|12926.45|13045.04|12925.04|13046.99|12926.99|13045.04|12925.04|9
1643262670000|2022-01-27 05:51:10|13044.81|12924.81|13040.41|12920.41|13044.81|12924.81|13040.41|12920.41|10
1643262680000|2022-01-27 05:51:20|13040.01|12920.01|13036.98|12916.98|13040.01|12920.01|13036.98|12916.98|10
1643262690000|2022-01-27 05:51:30|13036.87|12916.87|13032.79|12912.79|13036.87|12916.87|13032.79|12912.79|10
1643262700000|2022-01-27 05:51:40|13032.22|12912.22|13027.9|12907.9|13032.22|12912.22|13027.9|12907.9|10
1643262710000|2022-01-27 05:51:50|13027.88|12907.88|13025.69|12905.69|13027.88|12907.88|13024.74|12904.74|9
1643262720000|2022-01-27 05:52:00|13026.36|12906.36|13035.36|12915.36|13035.43|12915.43|13026.36|12906.36|10
1643262730000|2022-01-27 05:52:10|13036.76|12916.76|13041.5|12921.5|13041.53|12921.53|13036.76|12916.76|10
1643262740000|2022-01-27 05:52:20|13041.25|12921.25|13042.22|12922.22|13042.26|12922.26|13041.25|12921.25|10
1643262750000|2022-01-27 05:52:30|13042.29|12922.29|13039.62|12919.62|13042.75|12922.75|13039.62|12919.62|10
1643262760000|2022-01-27 05:52:40|13039.55|12919.55|13040.31|12920.31|13040.31|12920.31|13038.88|12918.88|10
1643262770000|2022-01-27 05:52:50|13040.26|12920.26|13036.8|12916.8|13040.61|12920.61|13036.8|12916.8|10
1643262780000|2022-01-27 05:53:00|13036.61|12916.61|13030.71|12910.71|13036.61|12916.61|13030.62|12910.62|10
1643262790000|2022-01-27 05:53:10|13030.22|12910.22|13025.35|12905.35|13030.22|12910.22|13025.35|12905.35|10
1643262800000|2022-01-27 05:53:20|13023.48|12903.48|13022.14|12902.14|13023.48|12903.48|13021.68|12901.68|9
1643262810000|2022-01-27 05:53:30|13022.51|12902.51|13022.87|12902.87|13023.05|12903.05|13021.93|12901.93|9
1643262820000|2022-01-27 05:53:40|13023.04|12903.04|13025.34|12905.34|13025.34|12905.34|13023.04|12903.04|9
1643262830000|2022-01-27 05:53:50|13025.11|12905.11|13024.05|12904.05|13025.14|12905.14|13024.05|12904.05|10
1643262840000|2022-01-27 05:54:00|13023.88|12903.88|13024.88|12904.88|13024.94|12904.94|13023.88|12903.88|9
1643262850000|2022-01-27 05:54:10|13024.85|12904.85|13024.4|12904.4|13024.85|12904.85|13024.06|12904.06|6
1643262860000|2022-01-27 05:54:20|13023.98|12903.98|13024.95|12904.95|13024.95|12904.95|13023.81|12903.81|10
1643262870000|2022-01-27 05:54:30|13025.07|12905.07|13027.23|12907.23|13027.53|12907.53|13025.07|12905.07|9
1643262880000|2022-01-27 05:54:40|13027.24|12907.24|13026.46|12906.46|13027.88|12907.88|13026.46|12906.46|9
1643262890000|2022-01-27 05:54:50|13026.05|12906.05|13025.14|12905.14|13026.05|12906.05|13025.14|12905.14|7
1643262900000|2022-01-27 05:55:00|13024.77|12904.77|13022.39|12902.39|13024.77|12904.77|13022.39|12902.39|9
1643262910000|2022-01-27 05:55:10|13022.6|12902.6|13019.02|12899.02|13022.6|12902.6|13019.02|12899.02|9
1643262920000|2022-01-27 05:55:20|13018.96|12898.96|13017.87|12897.87|13019.69|12899.69|13017.87|12897.87|9
1643262930000|2022-01-27 05:55:30|13017.93|12897.93|13017.86|12897.86|13018.08|12898.08|13017.14|12897.14|10
1643262940000|2022-01-27 05:55:40|13019.15|12899.15|13022.48|12902.48|13022.62|12902.62|13019.15|12899.15|10
1643262950000|2022-01-27 05:55:50|13022.4|12902.4|13018.61|12898.61|13022.41|12902.41|13018.61|12898.61|10
1643262960000|2022-01-27 05:56:00|13017.06|12897.06|13012.9|12892.9|13017.06|12897.06|13012.9|12892.9|10
1643262970000|2022-01-27 05:56:10|13013.04|12893.04|13013.32|12893.32|13013.32|12893.32|13012.35|12892.35|10
1643262980000|2022-01-27 05:56:20|13013.39|12893.39|13013.42|12893.42|13013.62|12893.62|13013.16|12893.16|10
1643262990000|2022-01-27 05:56:30|13013.69|12893.69|13014.18|12894.18|13014.18|12894.18|13012.21|12892.21|10
1643263000000|2022-01-27 05:56:40|13014.76|12894.76|13017.27|12897.27|13017.27|12897.27|13014.76|12894.76|9
1643263010000|2022-01-27 05:56:50|13017.28|12897.28|13020.56|12900.56|13020.73|12900.73|13017.28|12897.28|10
1643263020000|2022-01-27 05:57:00|13020.12|12900.12|13020.97|12900.97|13021.09|12901.09|13019.87|12899.87|9
1643263030000|2022-01-27 05:57:10|13020.72|12900.72|13018.12|12898.12|13020.72|12900.72|13018.12|12898.12|10
1643263040000|2022-01-27 05:57:20|13017.93|12897.93|13017.89|12897.89|13017.93|12897.93|13016.12|12896.12|10
1643263050000|2022-01-27 05:57:30|13019.13|12899.13|13024.61|12904.61|13024.92|12904.92|13019.13|12899.13|10
1643263060000|2022-01-27 05:57:40|13026.12|12906.12|13028.48|12908.48|13028.59|12908.59|13026.12|12906.12|10
1643263070000|2022-01-27 05:57:50|13029.34|12909.34|13030.4|12910.4|13030.4|12910.4|13029.15|12909.15|9
1643263080000|2022-01-27 05:58:00|13030.86|12910.86|13033.38|12913.38|13033.38|12913.38|13030.86|12910.86|10
1643263090000|2022-01-27 05:58:10|13032.66|12912.66|13032.78|12912.78|13033.68|12913.68|13032.66|12912.66|10
1643263100000|2022-01-27 05:58:20|13033.01|12913.01|13034.34|12914.34|13034.34|12914.34|13033.01|12913.01|10
1643263110000|2022-01-27 05:58:30|13033.93|12913.93|13033.21|12913.21|13034.83|12914.83|13033.21|12913.21|10
1643263120000|2022-01-27 05:58:40|13033.39|12913.39|13031.08|12911.08|13033.39|12913.39|13030.59|12910.59|9
1643263130000|2022-01-27 05:58:50|13031.32|12911.32|13034.16|12914.16|13034.16|12914.16|13031.32|12911.32|10
1643263140000|2022-01-27 05:59:00|13034.04|12914.04|13033.25|12913.25|13034.68|12914.68|13033.25|12913.25|10
1643263150000|2022-01-27 05:59:10|13032.78|12912.78|13027.81|12907.81|13032.78|12912.78|13027.72|12907.72|10
1643263160000|2022-01-27 05:59:20|13027.46|12907.46|13024.55|12904.55|13027.46|12907.46|13024.55|12904.55|10
1643263170000|2022-01-27 05:59:30|13023.7|12903.7|13023.01|12903.01|13023.7|12903.7|13022.29|12902.29|9
1643263180000|2022-01-27 05:59:40|13022.87|12902.87|13025.43|12905.43|13025.43|12905.43|13022.74|12902.74|8
1643263190000|2022-01-27 05:59:50|13025.89|12905.89|13027.01|12907.01|13027.01|12907.01|13025.65|12905.65|9
1643263200000|2022-01-27 06:00:00|13026.85|12906.85|13027.68|12907.68|13027.68|12907.68|13026.49|12906.49|10
1643263210000|2022-01-27 06:00:10|13027.74|12907.74|13025.02|12905.02|13027.74|12907.74|13025.02|12905.02|10
1643263220000|2022-01-27 06:00:20|13024.96|12904.96|13024.17|12904.17|13025.04|12905.04|13023.42|12903.42|10
1643263230000|2022-01-27 06:00:30|13024.83|12904.83|13028.26|12908.26|13028.26|12908.26|13024.83|12904.83|10
1643263240000|2022-01-27 06:00:40|13028.41|12908.41|13028.93|12908.93|13028.93|12908.93|13027.92|12907.92|10
1643263250000|2022-01-27 06:00:50|13028.51|12908.51|13029.72|12909.72|13029.72|12909.72|13028.48|12908.48|10
1643263260000|2022-01-27 06:01:00|13029.92|12909.92|13026.2|12906.2|13029.92|12909.92|13026.2|12906.2|10
1643263270000|2022-01-27 06:01:10|13025.57|12905.57|13026.06|12906.06|13026.06|12906.06|13024.59|12904.59|10
1643263280000|2022-01-27 06:01:20|13025.07|12905.07|13022.86|12902.86|13025.23|12905.23|13022.86|12902.86|10
1643263290000|2022-01-27 06:01:30|13023.22|12903.22|13021.47|12901.47|13023.22|12903.22|13021.46|12901.46|10
1643263300000|2022-01-27 06:01:40|13021.69|12901.69|13021.51|12901.51|13021.69|12901.69|13020.95|12900.95|9
1643263310000|2022-01-27 06:01:50|13021.98|12901.98|13023.31|12903.31|13023.31|12903.31|13021.98|12901.98|10
1643263320000|2022-01-27 06:02:00|13023.39|12903.39|13023.85|12903.85|13024.47|12904.47|13023.33|12903.33|10
1643263330000|2022-01-27 06:02:10|13023.41|12903.41|13023.84|12903.84|13024.9|12904.9|13023.41|12903.41|10
1643263340000|2022-01-27 06:02:20|13023.81|12903.81|13021.11|12901.11|13024.14|12904.14|13021.11|12901.11|10
1643263350000|2022-01-27 06:02:30|13021.09|12901.09|13020.84|12900.84|13021.51|12901.51|13020.84|12900.84|10
1643263360000|2022-01-27 06:02:40|13020.79|12900.79|13018.42|12898.42|13020.79|12900.79|13018.37|12898.37|10
1643263370000|2022-01-27 06:02:50|13018.37|12898.37|13016.54|12896.54|13018.91|12898.91|13016.45|12896.45|10
1643263380000|2022-01-27 06:03:00|13016.23|12896.23|13014.76|12894.76|13016.23|12896.23|13014.76|12894.76|10
1643263390000|2022-01-27 06:03:10|13015.12|12895.12|13015.07|12895.07|13016.7|12896.7|13015.02|12895.02|10
1643263400000|2022-01-27 06:03:20|13014.92|12894.92|13013.13|12893.13|13015.19|12895.19|13013.13|12893.13|9
1643263410000|2022-01-27 06:03:30|13013.08|12893.08|13010.9|12890.9|13013.08|12893.08|13010.9|12890.9|10
1643263420000|2022-01-27 06:03:40|13011.17|12891.17|13012.09|12892.09|13012.97|12892.97|13011.17|12891.17|10
1643263430000|2022-01-27 06:03:50|13012.19|12892.19|13012.06|12892.06|13012.19|12892.19|13011.57|12891.57|9
1643263440000|2022-01-27 06:04:00|13012.13|12892.13|13013.12|12893.12|13013.32|12893.32|13012.13|12892.13|9
1643263450000|2022-01-27 06:04:10|13013.26|12893.26|13013.61|12893.61|13013.61|12893.61|13012.44|12892.44|10
1643263460000|2022-01-27 06:04:20|13012.86|12892.86|13007.84|12887.84|13012.86|12892.86|13007.84|12887.84|10
1643263470000|2022-01-27 06:04:30|13007.85|12887.85|13007.96|12887.96|13008.66|12888.66|13007.76|12887.76|10
1643263480000|2022-01-27 06:04:40|13008.19|12888.19|13006.89|12886.89|13008.19|12888.19|13006.86|12886.86|9
1643263490000|2022-01-27 06:04:50|13004.93|12884.93|13004.81|12884.81|13005.06|12885.06|13004.23|12884.23|10
1643263500000|2022-01-27 06:05:00|13004.99|12884.99|13006.41|12886.41|13006.45|12886.45|13004.99|12884.99|9
1643263510000|2022-01-27 06:05:10|13006.46|12886.46|13005.6|12885.6|13006.95|12886.95|13005.6|12885.6|9
1643263520000|2022-01-27 06:05:20|13005.32|12885.32|13001.71|12881.71|13005.32|12885.32|13001.71|12881.71|10
1643263530000|2022-01-27 06:05:30|13001.18|12881.18|12985.04|12865.04|13001.19|12881.19|12985.04|12865.04|10
1643263540000|2022-01-27 06:05:40|12983.03|12863.03|12976.37|12856.37|12983.03|12863.03|12976.37|12856.37|10
1643263550000|2022-01-27 06:05:50|12975.87|12855.87|12970.19|12850.19|12975.87|12855.87|12970.19|12850.19|10
1643263560000|2022-01-27 06:06:00|12969.94|12849.94|12971.37|12851.37|12971.45|12851.45|12969.94|12849.94|10
1643263570000|2022-01-27 06:06:10|12970.78|12850.78|12969.49|12849.49|12971.63|12851.63|12969.49|12849.49|10
1643263580000|2022-01-27 06:06:20|12969.42|12849.42|12970.35|12850.35|12970.6|12850.6|12968.92|12848.92|10
1643263590000|2022-01-27 06:06:30|12970.68|12850.68|12974.2|12854.2|12974.2|12854.2|12970.68|12850.68|10
1643263600000|2022-01-27 06:06:40|12974.34|12854.34|12976.44|12856.44|12976.58|12856.58|12974.28|12854.28|10
1643263610000|2022-01-27 06:06:50|12976.17|12856.17|12973.83|12853.83|12976.26|12856.26|12973.83|12853.83|10
1643263620000|2022-01-27 06:07:00|12973.51|12853.51|12974.97|12854.97|12974.97|12854.97|12973.34|12853.34|10
1643263630000|2022-01-27 06:07:10|12974.87|12854.87|12974.4|12854.4|12974.87|12854.87|12973.9|12853.9|10
1643263640000|2022-01-27 06:07:20|12974.28|12854.28|12976.81|12856.81|12976.81|12856.81|12974.27|12854.27|10
1643263650000|2022-01-27 06:07:30|12976.97|12856.97|12975.28|12855.28|12976.97|12856.97|12975.28|12855.28|9
1643263660000|2022-01-27 06:07:40|12975.39|12855.39|12971.41|12851.41|12975.39|12855.39|12971.41|12851.41|10
1643263670000|2022-01-27 06:07:50|12971.38|12851.38|12970.16|12850.16|12971.38|12851.38|12969.93|12849.93|10
1643263680000|2022-01-27 06:08:00|12970.34|12850.34|12971.33|12851.33|12971.33|12851.33|12969.43|12849.43|10
1643263690000|2022-01-27 06:08:10|12971.38|12851.38|12971.86|12851.86|12972.01|12852.01|12971.28|12851.28|10
1643263700000|2022-01-27 06:08:20|12971.83|12851.83|12971.22|12851.22|12971.99|12851.99|12970.99|12850.99|10
1643263710000|2022-01-27 06:08:30|12970.8|12850.8|12969.54|12849.54|12971.16|12851.16|12969.35|12849.35|9
1643263720000|2022-01-27 06:08:40|12969.83|12849.83|12970.49|12850.49|12970.76|12850.76|12969.83|12849.83|10
1643263730000|2022-01-27 06:08:50|12970.38|12850.38|12968.46|12848.46|12970.38|12850.38|12968.46|12848.46|10
1643263740000|2022-01-27 06:09:00|12968.61|12848.61|12970.96|12850.96|12970.96|12850.96|12968.54|12848.54|10
1643263750000|2022-01-27 06:09:10|12971.15|12851.15|12973.96|12853.96|12973.96|12853.96|12971.15|12851.15|10
1643263760000|2022-01-27 06:09:20|12974.73|12854.73|12981.33|12861.33|12981.33|12861.33|12974.73|12854.73|10
1643263770000|2022-01-27 06:09:30|12981.2|12861.2|12980.47|12860.47|12981.2|12861.2|12980.47|12860.47|9
1643263780000|2022-01-27 06:09:40|12980.64|12860.64|12982.18|12862.18|12982.18|12862.18|12980.64|12860.64|9
1643263790000|2022-01-27 06:09:50|12983.23|12863.23|12984.18|12864.18|12984.18|12864.18|12983.23|12863.23|10
1643263800000|2022-01-27 06:10:00|12984.06|12864.06|12985.97|12865.97|12985.97|12865.97|12983.84|12863.84|10
1643263810000|2022-01-27 06:10:10|12985.94|12865.94|12987.33|12867.33|12987.33|12867.33|12985.51|12865.51|10
1643263820000|2022-01-27 06:10:20|12987.49|12867.49|12988.08|12868.08|12988.98|12868.98|12987.34|12867.34|10
1643263830000|2022-01-27 06:10:30|12987.89|12867.89|12986.49|12866.49|12987.95|12867.95|12986.41|12866.41|10
1643263840000|2022-01-27 06:10:40|12986.39|12866.39|12982.94|12862.94|12986.39|12866.39|12982.94|12862.94|10
1643263850000|2022-01-27 06:10:50|12982.77|12862.77|12981.98|12861.98|12982.77|12862.77|12981.91|12861.91|10
1643263860000|2022-01-27 06:11:00|12981.89|12861.89|12985.99|12865.99|12985.99|12865.99|12981.89|12861.89|10
1643263870000|2022-01-27 06:11:10|12986.65|12866.65|12988.72|12868.72|12988.79|12868.79|12986.65|12866.65|10
1643263880000|2022-01-27 06:11:20|12988.98|12868.98|12988.55|12868.55|12989.02|12869.02|12988.48|12868.48|10
1643263890000|2022-01-27 06:11:30|12988.53|12868.53|12990.18|12870.18|12990.2|12870.2|12988.53|12868.53|10
1643263900000|2022-01-27 06:11:40|12990.16|12870.16|12990.77|12870.77|12990.79|12870.79|12989.72|12869.72|10
1643263910000|2022-01-27 06:11:50|12991.17|12871.17|12992.14|12872.14|12992.14|12872.14|12991.17|12871.17|10
1643263920000|2022-01-27 06:12:00|12992.09|12872.09|12993.28|12873.28|12993.28|12873.28|12992.09|12872.09|10
1643263930000|2022-01-27 06:12:10|12993.42|12873.42|12992.83|12872.83|12993.96|12873.96|12992.57|12872.57|10
1643263940000|2022-01-27 06:12:20|12992.8|12872.8|12990.6|12870.6|12992.8|12872.8|12990.6|12870.6|10
1643263950000|2022-01-27 06:12:30|12990.72|12870.72|12990.7|12870.7|12991.21|12871.21|12989.58|12869.58|10
1643263960000|2022-01-27 06:12:40|12990.74|12870.74|12991.97|12871.97|12992.08|12872.08|12990.74|12870.74|10
1643263970000|2022-01-27 06:12:50|12992|12872|12990.11|12870.11|12992.04|12872.04|12990.11|12870.11|10
1643263980000|2022-01-27 06:13:00|12990.05|12870.05|12987.52|12867.52|12990.05|12870.05|12987.52|12867.52|9
1643263990000|2022-01-27 06:13:10|12987.29|12867.29|12985.43|12865.43|12987.29|12867.29|12985.43|12865.43|10
1643264000000|2022-01-27 06:13:20|12985.35|12865.35|12989.34|12869.34|12989.34|12869.34|12985.35|12865.35|10
1643264010000|2022-01-27 06:13:30|12989.56|12869.56|12987.68|12867.68|12989.56|12869.56|12987.68|12867.68|10
1643264020000|2022-01-27 06:13:40|12987.25|12867.25|12985.94|12865.94|12987.25|12867.25|12985.94|12865.94|10
1643264030000|2022-01-27 06:13:50|12984.59|12864.59|12982.36|12862.36|12984.59|12864.59|12982.36|12862.36|10
1643264040000|2022-01-27 06:14:00|12982.21|12862.21|12983.43|12863.43|12983.43|12863.43|12982.2|12862.2|10
1643264050000|2022-01-27 06:14:10|12983.39|12863.39|12983.62|12863.62|12983.7|12863.7|12983.31|12863.31|10
1643264060000|2022-01-27 06:14:20|12983.63|12863.63|12984.25|12864.25|12984.25|12864.25|12983.52|12863.52|10
1643264070000|2022-01-27 06:14:30|12984.3|12864.3|12981.14|12861.14|12984.3|12864.3|12981.14|12861.14|10
1643264080000|2022-01-27 06:14:40|12980.78|12860.78|12981.61|12861.61|12981.61|12861.61|12980.78|12860.78|9
1643264090000|2022-01-27 06:14:50|12981.5|12861.5|12981.59|12861.59|12981.59|12861.59|12981.33|12861.33|10
1643264100000|2022-01-27 06:15:00|12981.54|12861.54|12983.23|12863.23|12984.52|12864.52|12981.54|12861.54|10
1643264110000|2022-01-27 06:15:10|12983.04|12863.04|12979.99|12859.99|12983.04|12863.04|12979.64|12859.64|9
1643264120000|2022-01-27 06:15:20|12979.82|12859.82|12978.01|12858.01|12979.82|12859.82|12978.01|12858.01|10
1643264130000|2022-01-27 06:15:30|12977.63|12857.63|12977.17|12857.17|12977.77|12857.77|12977.13|12857.13|10
1643264140000|2022-01-27 06:15:40|12976.73|12856.73|12975.02|12855.02|12976.73|12856.73|12974.41|12854.41|9
1643264150000|2022-01-27 06:15:50|12975.16|12855.16|12975.19|12855.19|12975.49|12855.49|12974.81|12854.81|10
1643264160000|2022-01-27 06:16:00|12975.14|12855.14|12974.69|12854.69|12975.14|12855.14|12973.39|12853.39|10
1643264170000|2022-01-27 06:16:10|12974.55|12854.55|12976.91|12856.91|12976.91|12856.91|12974.55|12854.55|10
1643264180000|2022-01-27 06:16:20|12978.39|12858.39|12982.36|12862.36|12982.36|12862.36|12978.39|12858.39|10
1643264190000|2022-01-27 06:16:30|12982.63|12862.63|12982.37|12862.37|12982.63|12862.63|12982.17|12862.17|10
1643264200000|2022-01-27 06:16:40|12982.29|12862.29|12981.7|12861.7|12982.37|12862.37|12981.59|12861.59|10
1643264210000|2022-01-27 06:16:50|12981.4|12861.4|12978.82|12858.82|12981.68|12861.68|12978.82|12858.82|10
1643264220000|2022-01-27 06:17:00|12978.8|12858.8|12976.85|12856.85|12978.8|12858.8|12976.7|12856.7|10
1643264230000|2022-01-27 06:17:10|12976.82|12856.82|12975.2|12855.2|12977.07|12857.07|12975.2|12855.2|9
1643264240000|2022-01-27 06:17:20|12975.03|12855.03|12975.05|12855.05|12975.2|12855.2|12974.92|12854.92|10
1643264250000|2022-01-27 06:17:30|12975.35|12855.35|12973.12|12853.12|12975.49|12855.49|12973.12|12853.12|10
1643264260000|2022-01-27 06:17:40|12972.91|12852.91|12974.85|12854.85|12974.85|12854.85|12971.29|12851.29|10
1643264270000|2022-01-27 06:17:50|12976.16|12856.16|12989.82|12869.82|12989.82|12869.82|12976.16|12856.16|10
1643264280000|2022-01-27 06:18:00|12990.39|12870.39|12994.69|12874.69|12994.69|12874.69|12990.39|12870.39|10
1643264290000|2022-01-27 06:18:10|12994.97|12874.97|12995.19|12875.19|12995.19|12875.19|12994.68|12874.68|10
1643264300000|2022-01-27 06:18:20|12995.1|12875.1|12996.96|12876.96|12997.59|12877.59|12995.1|12875.1|10
1643264310000|2022-01-27 06:18:30|12997.39|12877.39|12995.41|12875.41|12997.39|12877.39|12995.41|12875.41|10
1643264320000|2022-01-27 06:18:40|12995.16|12875.16|12993.94|12873.94|12995.16|12875.16|12993.94|12873.94|10
1643264330000|2022-01-27 06:18:50|12993.92|12873.92|12993.82|12873.82|12994.18|12874.18|12993.14|12873.14|9
1643264340000|2022-01-27 06:19:00|12993.66|12873.66|12991.46|12871.46|12993.66|12873.66|12991.46|12871.46|9
1643264350000|2022-01-27 06:19:10|12991.41|12871.41|12991.04|12871.04|12991.41|12871.41|12990.92|12870.92|10
1643264360000|2022-01-27 06:19:20|12991.05|12871.05|12991.22|12871.22|12991.48|12871.48|12990.98|12870.98|10
1643264370000|2022-01-27 06:19:30|12991.15|12871.15|12992.13|12872.13|12992.13|12872.13|12991.07|12871.07|10
1643264380000|2022-01-27 06:19:40|12992.22|12872.22|12992.61|12872.61|12992.66|12872.66|12992.22|12872.22|10
1643264390000|2022-01-27 06:19:50|12992.59|12872.59|12993.96|12873.96|12993.96|12873.96|12992.44|12872.44|10
1643264400000|2022-01-27 06:20:00|12994.14|12874.14|12993.75|12873.75|12994.74|12874.74|12993.75|12873.75|9
1643264410000|2022-01-27 06:20:10|12993.66|12873.66|12993.29|12873.29|12993.83|12873.83|12992.77|12872.77|10
1643264420000|2022-01-27 06:20:20|12993.79|12873.79|12994.95|12874.95|12994.95|12874.95|12993.79|12873.79|9
1643264430000|2022-01-27 06:20:30|12995.15|12875.15|12998.56|12878.56|12998.56|12878.56|12995.15|12875.15|10
1643264440000|2022-01-27 06:20:40|12998.48|12878.48|12996.61|12876.61|12999.88|12879.88|12996.61|12876.61|10
1643264450000|2022-01-27 06:20:50|12996.69|12876.69|12995.25|12875.25|12996.69|12876.69|12995.02|12875.02|9
1643264460000|2022-01-27 06:21:00|12995.22|12875.22|12998.87|12878.87|12998.87|12878.87|12995.22|12875.22|10
1643264470000|2022-01-27 06:21:10|12998.76|12878.76|12999.12|12879.12|12999.12|12879.12|12998.16|12878.16|10
1643264480000|2022-01-27 06:21:20|12999.32|12879.32|13000.17|12880.17|13000.48|12880.48|12999.16|12879.16|9
1643264490000|2022-01-27 06:21:30|13000.71|12880.71|13001.95|12881.95|13001.95|12881.95|12999.98|12879.98|10
1643264500000|2022-01-27 06:21:40|13001.42|12881.42|13001.96|12881.96|13001.96|12881.96|13001.27|12881.27|10
1643264510000|2022-01-27 06:21:50|13002.22|12882.22|13003.49|12883.49|13003.49|12883.49|13002.22|12882.22|10
1643264520000|2022-01-27 06:22:00|13003.43|12883.43|13004.12|12884.12|13004.21|12884.21|13003.12|12883.12|10
1643264530000|2022-01-27 06:22:10|13004.25|12884.25|13003.48|12883.48|13004.25|12884.25|13003.48|12883.48|8
1643264540000|2022-01-27 06:22:20|13003.51|12883.51|13002.34|12882.34|13003.64|12883.64|13002|12882|10
1643264550000|2022-01-27 06:22:30|13002.39|12882.39|13003.15|12883.15|13003.15|12883.15|13002.14|12882.14|9
1643264560000|2022-01-27 06:22:40|13003.08|12883.08|13004.22|12884.22|13004.22|12884.22|13003.08|12883.08|10
1643264570000|2022-01-27 06:22:50|13004.11|12884.11|13004.5|12884.5|13004.5|12884.5|13003.86|12883.86|9
1643264580000|2022-01-27 06:23:00|13004.52|12884.52|13004.13|12884.13|13004.61|12884.61|13004.13|12884.13|10
1643264590000|2022-01-27 06:23:10|13004.18|12884.18|13003.88|12883.88|13004.2|12884.2|13003.88|12883.88|9
1643264600000|2022-01-27 06:23:20|13003.82|12883.82|13004.28|12884.28|13004.28|12884.28|13002.77|12882.77|10
1643264610000|2022-01-27 06:23:30|13004.89|12884.89|13005.88|12885.88|13005.88|12885.88|13004.85|12884.85|9
1643264620000|2022-01-27 06:23:40|13005.92|12885.92|13007.03|12887.03|13007.38|12887.38|13005.92|12885.92|9
1643264630000|2022-01-27 06:23:50|13006.99|12886.99|13004.35|12884.35|13006.99|12886.99|13004.33|12884.33|10
1643264640000|2022-01-27 06:24:00|13003.87|12883.87|13003.68|12883.68|13004.2|12884.2|13003.68|12883.68|10
1643264650000|2022-01-27 06:24:10|13003.36|12883.36|13004.2|12884.2|13004.2|12884.2|13003.36|12883.36|10
1643264660000|2022-01-27 06:24:20|13004.38|12884.38|13007.68|12887.68|13007.68|12887.68|13004.38|12884.38|10
1643264670000|2022-01-27 06:24:30|13008.92|12888.92|13007.8|12887.8|13009.05|12889.05|13007.8|12887.8|10
1643264680000|2022-01-27 06:24:40|13007.84|12887.84|13008.49|12888.49|13008.49|12888.49|13007.71|12887.71|9
1643264690000|2022-01-27 06:24:50|13008.28|12888.28|13006.36|12886.36|13008.42|12888.42|13006.36|12886.36|10
1643264700000|2022-01-27 06:25:00|13006.26|12886.26|13009.28|12889.28|13009.28|12889.28|13006.26|12886.26|9
1643264710000|2022-01-27 06:25:10|13009.27|12889.27|13011.4|12891.4|13011.4|12891.4|13009.27|12889.27|9
1643264720000|2022-01-27 06:25:20|13011.1|12891.1|13009.66|12889.66|13011.1|12891.1|13009.66|12889.66|10
1643264730000|2022-01-27 06:25:30|13009.06|12889.06|13008.38|12888.38|13009.29|12889.29|13008.33|12888.33|10
1643264740000|2022-01-27 06:25:40|13008.28|12888.28|13008.04|12888.04|13008.32|12888.32|13008.04|12888.04|10
1643264750000|2022-01-27 06:25:50|13008.26|12888.26|13008.03|12888.03|13008.26|12888.26|13008.03|12888.03|9
1643264760000|2022-01-27 06:26:00|13007.69|12887.69|13007.11|12887.11|13007.91|12887.91|13007.11|12887.11|10
1643264770000|2022-01-27 06:26:10|13006.68|12886.68|13004.13|12884.13|13006.68|12886.68|13004.13|12884.13|10
1643264780000|2022-01-27 06:26:20|13003.8|12883.8|13000.85|12880.85|13004.07|12884.07|13000.85|12880.85|9
1643264790000|2022-01-27 06:26:30|13000.86|12880.86|13000.44|12880.44|13000.86|12880.86|12999.2|12879.2|10
1643264800000|2022-01-27 06:26:40|13000.68|12880.68|13001.49|12881.49|13001.49|12881.49|13000.19|12880.19|10
1643264810000|2022-01-27 06:26:50|13001.73|12881.73|13002.25|12882.25|13002.54|12882.54|13001.73|12881.73|10
1643264820000|2022-01-27 06:27:00|13001.85|12881.85|12999.42|12879.42|13001.85|12881.85|12999.42|12879.42|9
1643264830000|2022-01-27 06:27:10|12999.06|12879.06|12993.09|12873.09|12999.06|12879.06|12993.09|12873.09|10
1643264840000|2022-01-27 06:27:20|12992.82|12872.82|12994|12874|12994|12874|12992.48|12872.48|10
1643264850000|2022-01-27 06:27:30|12994.19|12874.19|12994.81|12874.81|12995.19|12875.19|12994.11|12874.11|10
1643264860000|2022-01-27 06:27:40|12995.18|12875.18|12996.32|12876.32|12996.35|12876.35|12995.18|12875.18|10
1643264870000|2022-01-27 06:27:50|12996.34|12876.34|12994.84|12874.84|12996.34|12876.34|12994.84|12874.84|10
1643264880000|2022-01-27 06:28:00|12994.24|12874.24|12995.33|12875.33|12995.33|12875.33|12993.39|12873.39|10
1643264890000|2022-01-27 06:28:10|12995.72|12875.72|12998.17|12878.17|12998.38|12878.38|12995.72|12875.72|10
1643264900000|2022-01-27 06:28:20|12998.32|12878.32|12997.2|12877.2|12998.32|12878.32|12997.2|12877.2|10
1643264910000|2022-01-27 06:28:30|12997.37|12877.37|12996.83|12876.83|12997.37|12877.37|12996.16|12876.16|10
1643264920000|2022-01-27 06:28:40|12996.79|12876.79|12997.03|12877.03|12997.08|12877.08|12996.73|12876.73|10
1643264930000|2022-01-27 06:28:50|12997.08|12877.08|12998.84|12878.84|12998.86|12878.86|12997.08|12877.08|10
1643264940000|2022-01-27 06:29:00|12998.66|12878.66|12996.33|12876.33|12998.66|12878.66|12996.33|12876.33|8
1643264950000|2022-01-27 06:29:10|12996.04|12876.04|12994.86|12874.86|12996.04|12876.04|12994.86|12874.86|10
1643264960000|2022-01-27 06:29:20|12995.02|12875.02|12994.95|12874.95|12995.02|12875.02|12994.3|12874.3|10
1643264970000|2022-01-27 06:29:30|12994.97|12874.97|12995.93|12875.93|12996.33|12876.33|12994.97|12874.97|10
1643264980000|2022-01-27 06:29:40|12995.24|12875.24|12990.61|12870.61|12995.24|12875.24|12990.61|12870.61|10
1643264990000|2022-01-27 06:29:50|12989.8|12869.8|12989.16|12869.16|12989.8|12869.8|12989.11|12869.11|9
1643265000000|2022-01-27 06:30:00|12988.99|12868.99|12988.9|12868.9|12989.57|12869.57|12988.9|12868.9|9
1643265010000|2022-01-27 06:30:10|12988.53|12868.53|12988.91|12868.91|12988.91|12868.91|12988.02|12868.02|10
1643265020000|2022-01-27 06:30:20|12988.94|12868.94|12990.74|12870.74|12990.88|12870.88|12988.94|12868.94|10
1643265030000|2022-01-27 06:30:30|12990.61|12870.61|12990.07|12870.07|12991.24|12871.24|12990.07|12870.07|10
1643265040000|2022-01-27 06:30:40|12989.96|12869.96|12989.14|12869.14|12990.06|12870.06|12989.14|12869.14|10
1643265050000|2022-01-27 06:30:50|12989.1|12869.1|12989.98|12869.98|12990.75|12870.75|12989.03|12869.03|10
1643265060000|2022-01-27 06:31:00|12989.83|12869.83|12988.23|12868.23|12990.15|12870.15|12988.23|12868.23|9
1643265070000|2022-01-27 06:31:10|12987.83|12867.83|12987.27|12867.27|12988.3|12868.3|12987.27|12867.27|9
1643265080000|2022-01-27 06:31:20|12987|12867|12985.89|12865.89|12987.1|12867.1|12985.89|12865.89|7
1643265090000|2022-01-27 06:31:30|12986.07|12866.07|12984.51|12864.51|12986.07|12866.07|12984.51|12864.51|10
1643265100000|2022-01-27 06:31:40|12984.46|12864.46|12981.96|12861.96|12984.46|12864.46|12981.96|12861.96|10
1643265110000|2022-01-27 06:31:50|12981.65|12861.65|12981.01|12861.01|12981.65|12861.65|12980.91|12860.91|8
1643265120000|2022-01-27 06:32:00|12981.05|12861.05|12980.88|12860.88|12981.37|12861.37|12980.59|12860.59|10
1643265130000|2022-01-27 06:32:10|12980.86|12860.86|12980.84|12860.84|12980.96|12860.96|12980.65|12860.65|10
1643265140000|2022-01-27 06:32:20|12981.09|12861.09|12981.68|12861.68|12981.9|12861.9|12981|12861|10
1643265150000|2022-01-27 06:32:30|12981.57|12861.57|12990.5|12870.5|12990.5|12870.5|12981.57|12861.57|10
1643265160000|2022-01-27 06:32:40|12991.34|12871.34|12994.54|12874.54|12994.54|12874.54|12991.34|12871.34|10
1643265170000|2022-01-27 06:32:50|12993.52|12873.52|12992.37|12872.37|12993.77|12873.77|12992.37|12872.37|7
1643265180000|2022-01-27 06:33:00|12992.29|12872.29|12992.16|12872.16|12992.37|12872.37|12991.98|12871.98|10
1643265190000|2022-01-27 06:33:10|12992.47|12872.47|12994.99|12874.99|12994.99|12874.99|12992.44|12872.44|10
1643265200000|2022-01-27 06:33:20|12995.48|12875.48|12997.58|12877.58|12997.65|12877.65|12995.39|12875.39|10
1643265210000|2022-01-27 06:33:30|12997.8|12877.8|12998.13|12878.13|12998.41|12878.41|12997.8|12877.8|9
1643265220000|2022-01-27 06:33:40|12997.94|12877.94|12996.94|12876.94|12998.18|12878.18|12996.94|12876.94|10
1643265230000|2022-01-27 06:33:50|12996.65|12876.65|12997.16|12877.16|12997.16|12877.16|12996.65|12876.65|8
1643265240000|2022-01-27 06:34:00|12996.18|12876.18|12993.02|12873.02|12996.18|12876.18|12993.02|12873.02|9
1643265250000|2022-01-27 06:34:10|12993.06|12873.06|12995.54|12875.54|12995.54|12875.54|12993.06|12873.06|10
1643265260000|2022-01-27 06:34:20|12995.91|12875.91|12999.8|12879.8|12999.8|12879.8|12995.91|12875.91|8
1643265270000|2022-01-27 06:34:30|13000.36|12880.36|12998.83|12878.83|13000.36|12880.36|12998.83|12878.83|10
1643265280000|2022-01-27 06:34:40|12998.87|12878.87|12999.33|12879.33|12999.33|12879.33|12998.86|12878.86|10
1643265290000|2022-01-27 06:34:50|12999.34|12879.34|12999.51|12879.51|12999.54|12879.54|12999.05|12879.05|10
1643265300000|2022-01-27 06:35:00|12999.41|12879.41|13000.98|12880.98|13001.29|12881.29|12999.41|12879.41|10
1643265310000|2022-01-27 06:35:10|13001.37|12881.37|13002.21|12882.21|13002.21|12882.21|13001.37|12881.37|9
1643265320000|2022-01-27 06:35:20|13002.32|12882.32|13003.56|12883.56|13003.56|12883.56|13002|12882|9
1643265330000|2022-01-27 06:35:30|13003.49|12883.49|13004.83|12884.83|13005.36|12885.36|13003.49|12883.49|10
1643265340000|2022-01-27 06:35:40|13005.01|12885.01|13005.33|12885.33|13005.33|12885.33|13004.65|12884.65|10
1643265350000|2022-01-27 06:35:50|13005.58|12885.58|13009.06|12889.06|13009.06|12889.06|13005.58|12885.58|9
1643265360000|2022-01-27 06:36:00|13009.35|12889.35|13012.38|12892.38|13012.38|12892.38|13009.35|12889.35|9
1643265370000|2022-01-27 06:36:10|13012.51|12892.51|13013.44|12893.44|13013.44|12893.44|13012.51|12892.51|10
1643265380000|2022-01-27 06:36:20|13013.63|12893.63|13015.31|12895.31|13015.31|12895.31|13013.63|12893.63|10
1643265390000|2022-01-27 06:36:30|13015.34|12895.34|13017.42|12897.42|13017.71|12897.71|13015.34|12895.34|8
1643265400000|2022-01-27 06:36:40|13017.41|12897.41|13018.11|12898.11|13018.27|12898.27|13017.41|12897.41|9
1643265410000|2022-01-27 06:36:50|13017.79|12897.79|13016.41|12896.41|13017.79|12897.79|13016.18|12896.18|10
1643265420000|2022-01-27 06:37:00|13015.92|12895.92|13014.64|12894.64|13015.92|12895.92|13014.61|12894.61|10
1643265430000|2022-01-27 06:37:10|13014.81|12894.81|13016.18|12896.18|13016.18|12896.18|13014.81|12894.81|10
1643265440000|2022-01-27 06:37:20|13016.86|12896.86|13018.56|12898.56|13018.56|12898.56|13016.83|12896.83|10
1643265450000|2022-01-27 06:37:30|13018.37|12898.37|13020.22|12900.22|13020.22|12900.22|13018.37|12898.37|10
1643265460000|2022-01-27 06:37:40|13020.31|12900.31|13022.71|12902.71|13022.71|12902.71|13020.31|12900.31|10
1643265470000|2022-01-27 06:37:50|13022.3|12902.3|13025.41|12905.41|13025.41|12905.41|13022.27|12902.27|10
1643265480000|2022-01-27 06:38:00|13025.07|12905.07|13026.17|12906.17|13026.17|12906.17|13023.48|12903.48|10
1643265490000|2022-01-27 06:38:10|13027.55|12907.55|13035.54|12915.54|13035.54|12915.54|13027.55|12907.55|10
1643265500000|2022-01-27 06:38:20|13036.43|12916.43|13040.5|12920.5|13040.5|12920.5|13036.35|12916.35|10
1643265510000|2022-01-27 06:38:30|13041.39|12921.39|13040.96|12920.96|13041.75|12921.75|13040.96|12920.96|10
1643265520000|2022-01-27 06:38:40|13040.82|12920.82|13039.78|12919.78|13040.85|12920.85|13039.78|12919.78|10
1643265530000|2022-01-27 06:38:50|13040.09|12920.09|13042.6|12922.6|13042.65|12922.65|13040.09|12920.09|10
1643265540000|2022-01-27 06:39:00|13043.08|12923.08|13045.91|12925.91|13046.05|12926.05|13043.08|12923.08|10
1643265550000|2022-01-27 06:39:10|13046|12926|13050.03|12930.03|13050.03|12930.03|13046|12926|10
1643265560000|2022-01-27 06:39:20|13050.06|12930.06|13052.83|12932.83|13052.98|12932.98|13049.5|12929.5|10
1643265570000|2022-01-27 06:39:30|13053.21|12933.21|13052.17|12932.17|13053.21|12933.21|13052.17|12932.17|10
1643265580000|2022-01-27 06:39:40|13052.07|12932.07|13052.08|12932.08|13052.08|12932.08|13051.11|12931.11|10
1643265590000|2022-01-27 06:39:50|13052.21|12932.21|13051.44|12931.44|13052.21|12932.21|13051.44|12931.44|10
1643265600000|2022-01-27 06:40:00|13051.41|12931.41|13050.45|12930.45|13051.45|12931.45|13050.45|12930.45|8
1643265610000|2022-01-27 06:40:10|13050.44|12930.44|13049.36|12929.36|13050.44|12930.44|13049.36|12929.36|10
1643265620000|2022-01-27 06:40:20|13049.59|12929.59|13049.39|12929.39|13049.64|12929.64|13048.38|12928.38|10
1643265630000|2022-01-27 06:40:30|13049.22|12929.22|13050.77|12930.77|13050.77|12930.77|13049.22|12929.22|10
1643265640000|2022-01-27 06:40:40|13050.78|12930.78|13051.77|12931.77|13051.77|12931.77|13050.53|12930.53|10
1643265650000|2022-01-27 06:40:50|13051.95|12931.95|13052.52|12932.52|13052.52|12932.52|13051.95|12931.95|10
1643265660000|2022-01-27 06:41:00|13052.56|12932.56|13053.36|12933.36|13054.02|12934.02|13052.56|12932.56|10
1643265670000|2022-01-27 06:41:10|13055.08|12935.08|13057.99|12937.99|13057.99|12937.99|13055.08|12935.08|10
1643265680000|2022-01-27 06:41:20|13058.2|12938.2|13058.48|12938.48|13058.92|12938.92|13057.88|12937.88|10
1643265690000|2022-01-27 06:41:30|13058.04|12938.04|13059.99|12939.99|13059.99|12939.99|13058.04|12938.04|10
1643265700000|2022-01-27 06:41:40|13060.06|12940.06|13063.5|12943.5|13063.5|12943.5|13060.04|12940.04|10
1643265710000|2022-01-27 06:41:50|13064.43|12944.43|13065.64|12945.64|13065.83|12945.83|13064.43|12944.43|10
1643265720000|2022-01-27 06:42:00|13066.19|12946.19|13067.98|12947.98|13067.98|12947.98|13066.19|12946.19|10
1643265730000|2022-01-27 06:42:10|13067.77|12947.77|13066.21|12946.21|13067.77|12947.77|13066.02|12946.02|10
1643265740000|2022-01-27 06:42:20|13066.14|12946.14|13065.91|12945.91|13066.53|12946.53|13065.82|12945.82|10
1643265750000|2022-01-27 06:42:30|13066.86|12946.86|13069.15|12949.15|13069.15|12949.15|13066.86|12946.86|10
1643265760000|2022-01-27 06:42:40|13068.64|12948.64|13069.96|12949.96|13070.11|12950.11|13068.64|12948.64|8
1643265770000|2022-01-27 06:42:50|13070.18|12950.18|13073.83|12953.83|13073.83|12953.83|13068.92|12948.92|10
1643265780000|2022-01-27 06:43:00|13074.11|12954.11|13073.66|12953.66|13074.38|12954.38|13073.45|12953.45|10
1643265790000|2022-01-27 06:43:10|13073.22|12953.22|13072.14|12952.14|13073.31|12953.31|13071.64|12951.64|10
1643265800000|2022-01-27 06:43:20|13072.2|12952.2|13070.5|12950.5|13072.2|12952.2|13070.5|12950.5|10
1643265810000|2022-01-27 06:43:30|13070.32|12950.32|13070.96|12950.96|13071.02|12951.02|13070.16|12950.16|10
1643265820000|2022-01-27 06:43:40|13071.29|12951.29|13069.94|12949.94|13071.29|12951.29|13069.94|12949.94|10
1643265830000|2022-01-27 06:43:50|13070.26|12950.26|13070.56|12950.56|13070.79|12950.79|13070.26|12950.26|10
1643265840000|2022-01-27 06:44:00|13069.55|12949.55|13069.14|12949.14|13069.92|12949.92|13069.01|12949.01|10
1643265850000|2022-01-27 06:44:10|13069.2|12949.2|13066.45|12946.45|13069.2|12949.2|13066.45|12946.45|9
1643265860000|2022-01-27 06:44:20|13066.32|12946.32|13064.02|12944.02|13066.32|12946.32|13064.02|12944.02|10
1643265870000|2022-01-27 06:44:30|13064.09|12944.09|13063.82|12943.82|13064.16|12944.16|13063.39|12943.39|10
1643265880000|2022-01-27 06:44:40|13063.26|12943.26|13062.27|12942.27|13063.33|12943.33|13061.92|12941.92|10
1643265890000|2022-01-27 06:44:50|13062.38|12942.38|13061.99|12941.99|13062.38|12942.38|13061.72|12941.72|9
1643265900000|2022-01-27 06:45:00|13062.24|12942.24|13062.1|12942.1|13062.55|12942.55|13062|12942|10
1643265910000|2022-01-27 06:45:10|13061.6|12941.6|13061.37|12941.37|13061.83|12941.83|13061.02|12941.02|10
1643265920000|2022-01-27 06:45:20|13060.89|12940.89|13062.81|12942.81|13062.81|12942.81|13060.85|12940.85|10
1643265930000|2022-01-27 06:45:30|13063.08|12943.08|13064.74|12944.74|13064.82|12944.82|13063.08|12943.08|10
1643265940000|2022-01-27 06:45:40|13064.29|12944.29|13064.3|12944.3|13064.82|12944.82|13063.9|12943.9|10
1643265950000|2022-01-27 06:45:50|13064.38|12944.38|13064.67|12944.67|13064.85|12944.85|13064.27|12944.27|10
1643265960000|2022-01-27 06:46:00|13064.71|12944.71|13064.46|12944.46|13064.71|12944.71|13064.12|12944.12|10
1643265970000|2022-01-27 06:46:10|13064.41|12944.41|13064.36|12944.36|13065.11|12945.11|13064.36|12944.36|9
1643265980000|2022-01-27 06:46:20|13064.2|12944.2|13063.6|12943.6|13064.32|12944.32|13063.6|12943.6|10
1643265990000|2022-01-27 06:46:30|13062.86|12942.86|13060.53|12940.53|13062.86|12942.86|13060.53|12940.53|10
1643266000000|2022-01-27 06:46:40|13060.45|12940.45|13057.78|12937.78|13060.45|12940.45|13057.73|12937.73|10
1643266010000|2022-01-27 06:46:50|13057.43|12937.43|13056|12936|13057.43|12937.43|13056|12936|10
1643266020000|2022-01-27 06:47:00|13056.12|12936.12|13055.77|12935.77|13056.12|12936.12|13055.32|12935.32|10
1643266030000|2022-01-27 06:47:10|13056.12|12936.12|13056.59|12936.59|13056.86|12936.86|13056.07|12936.07|10
1643266040000|2022-01-27 06:47:20|13056.89|12936.89|13056.09|12936.09|13056.89|12936.89|13055.7|12935.7|10
1643266050000|2022-01-27 06:47:30|13056.2|12936.2|13056.9|12936.9|13056.9|12936.9|13055.67|12935.67|10
1643266060000|2022-01-27 06:47:40|13058.14|12938.14|13059.22|12939.22|13059.41|12939.41|13058.14|12938.14|10
1643266070000|2022-01-27 06:47:50|13059.23|12939.23|13060.96|12940.96|13060.96|12940.96|13059.23|12939.23|10
1643266080000|2022-01-27 06:48:00|13061.01|12941.01|13064.85|12944.85|13064.85|12944.85|13061.01|12941.01|10
1643266090000|2022-01-27 06:48:10|13064.54|12944.54|13064.56|12944.56|13065.09|12945.09|13064.19|12944.19|10
1643266100000|2022-01-27 06:48:20|13064.44|12944.44|13064.36|12944.36|13064.67|12944.67|13064.33|12944.33|10
1643266110000|2022-01-27 06:48:30|13065.14|12945.14|13066.02|12946.02|13066.02|12946.02|13064.89|12944.89|10
1643266120000|2022-01-27 06:48:40|13066.59|12946.59|13071.75|12951.75|13071.75|12951.75|13066.59|12946.59|9
1643266130000|2022-01-27 06:48:50|13071.81|12951.81|13073.17|12953.17|13073.47|12953.47|13071.81|12951.81|9
1643266140000|2022-01-27 06:49:00|13073.47|12953.47|13073.55|12953.55|13074.13|12954.13|13072.97|12952.97|10
1643266150000|2022-01-27 06:49:10|13073.61|12953.61|13074.2|12954.2|13074.2|12954.2|13072.11|12952.11|10
1643266160000|2022-01-27 06:49:20|13074.17|12954.17|13074.37|12954.37|13074.37|12954.37|13073.81|12953.81|9
1643266170000|2022-01-27 06:49:30|13074.52|12954.52|13074.66|12954.66|13074.86|12954.86|13074.52|12954.52|6
1643266180000|2022-01-27 06:49:40|13074.72|12954.72|13074.92|12954.92|13075|12955|13074.37|12954.37|7
1643266190000|2022-01-27 06:49:50|13074.64|12954.64|13072.57|12952.57|13074.64|12954.64|13072.57|12952.57|8
1643266200000|2022-01-27 06:50:00|13072.23|12952.23|13073.15|12953.15|13073.21|12953.21|13072.23|12952.23|9
1643266210000|2022-01-27 06:50:10|13073.23|12953.23|13074.08|12954.08|13074.08|12954.08|13073.23|12953.23|9
1643266220000|2022-01-27 06:50:20|13074.16|12954.16|13075.8|12955.8|13075.97|12955.97|13074.16|12954.16|9
1643266230000|2022-01-27 06:50:30|13075.83|12955.83|13075.8|12955.8|13076.36|12956.36|13075.8|12955.8|9
1643266240000|2022-01-27 06:50:40|13075.73|12955.73|13076.81|12956.81|13076.81|12956.81|13075.16|12955.16|10
1643266250000|2022-01-27 06:50:50|13076.62|12956.62|13076.1|12956.1|13076.62|12956.62|13076.08|12956.08|9
1643266260000|2022-01-27 06:51:00|13076.47|12956.47|13074.07|12954.07|13076.74|12956.74|13074.07|12954.07|10
1643266270000|2022-01-27 06:51:10|13073.31|12953.31|13075.81|12955.81|13076.1|12956.1|13073.19|12953.19|10
1643266280000|2022-01-27 06:51:20|13076.3|12956.3|13080.02|12960.02|13080.02|12960.02|13076.3|12956.3|10
1643266290000|2022-01-27 06:51:30|13080.42|12960.42|13080.75|12960.75|13081.11|12961.11|13080.34|12960.34|9
1643266300000|2022-01-27 06:51:40|13080.9|12960.9|13080.7|12960.7|13080.9|12960.9|13080.26|12960.26|10
1643266310000|2022-01-27 06:51:50|13080.98|12960.98|13080.27|12960.27|13081.24|12961.24|13080.16|12960.16|10
1643266320000|2022-01-27 06:52:00|13080|12960|13079.12|12959.12|13080|12960|13079.12|12959.12|9
1643266330000|2022-01-27 06:52:10|13078.78|12958.78|13077.09|12957.09|13078.78|12958.78|13077.09|12957.09|10
1643266340000|2022-01-27 06:52:20|13077.17|12957.17|13075.37|12955.37|13077.19|12957.19|13075.37|12955.37|10
1643266350000|2022-01-27 06:52:30|13075.42|12955.42|13076.41|12956.41|13076.49|12956.49|13075.42|12955.42|10
1643266360000|2022-01-27 06:52:40|13076.37|12956.37|13079.15|12959.15|13079.15|12959.15|13076.37|12956.37|10
1643266370000|2022-01-27 06:52:50|13079.22|12959.22|13082.31|12962.31|13082.31|12962.31|13079.22|12959.22|10
1643266380000|2022-01-27 06:53:00|13082.76|12962.76|13083.03|12963.03|13083.16|12963.16|13082.75|12962.75|9
1643266390000|2022-01-27 06:53:10|13082.7|12962.7|13082.96|12962.96|13082.96|12962.96|13082.18|12962.18|10
1643266400000|2022-01-27 06:53:20|13082.73|12962.73|13084.3|12964.3|13084.3|12964.3|13082.73|12962.73|10
1643266410000|2022-01-27 06:53:30|13084.5|12964.5|13085.44|12965.44|13085.44|12965.44|13084.44|12964.44|10
1643266420000|2022-01-27 06:53:40|13085.85|12965.85|13087.29|12967.29|13087.29|12967.29|13085.85|12965.85|10
1643266430000|2022-01-27 06:53:50|13087.57|12967.57|13089.35|12969.35|13089.35|12969.35|13087.57|12967.57|10
1643266440000|2022-01-27 06:54:00|13089.43|12969.43|13089.58|12969.58|13089.84|12969.84|13089.2|12969.2|10
1643266450000|2022-01-27 06:54:10|13089.85|12969.85|13091.63|12971.63|13091.63|12971.63|13089.71|12969.71|10
1643266460000|2022-01-27 06:54:20|13091.57|12971.57|13091.61|12971.61|13092.08|12972.08|13091.25|12971.25|10
1643266470000|2022-01-27 06:54:30|13091.68|12971.68|13092.64|12972.64|13092.64|12972.64|13091.68|12971.68|9
1643266480000|2022-01-27 06:54:40|13092.47|12972.47|13091.75|12971.75|13092.68|12972.68|13091.7|12971.7|10
1643266490000|2022-01-27 06:54:50|13091.35|12971.35|13091.02|12971.02|13091.35|12971.35|13091.02|12971.02|10
1643266500000|2022-01-27 06:55:00|13091.03|12971.03|13091.52|12971.52|13091.52|12971.52|13090.87|12970.87|10
1643266510000|2022-01-27 06:55:10|13091.44|12971.44|13091.09|12971.09|13091.44|12971.44|13090.55|12970.55|10
1643266520000|2022-01-27 06:55:20|13091.02|12971.02|13090.76|12970.76|13091.27|12971.27|13090.6|12970.6|9
1643266530000|2022-01-27 06:55:30|13090.85|12970.85|13091.85|12971.85|13092.01|12972.01|13090.73|12970.73|10
1643266540000|2022-01-27 06:55:40|13091.84|12971.84|13091.2|12971.2|13091.84|12971.84|13091.2|12971.2|10
1643266550000|2022-01-27 06:55:50|13090.99|12970.99|13090.35|12970.35|13090.99|12970.99|13090.35|12970.35|8
1643266560000|2022-01-27 06:56:00|13090.46|12970.46|13091.67|12971.67|13091.67|12971.67|13090.04|12970.04|10
1643266570000|2022-01-27 06:56:10|13091.47|12971.47|13091.62|12971.62|13092.58|12972.58|13091.47|12971.47|9
1643266580000|2022-01-27 06:56:20|13091.26|12971.26|13090.39|12970.39|13091.28|12971.28|13090.39|12970.39|10
1643266590000|2022-01-27 06:56:30|13090.42|12970.42|13089.71|12969.71|13090.42|12970.42|13089.62|12969.62|10
1643266600000|2022-01-27 06:56:40|13089.75|12969.75|13089.67|12969.67|13089.84|12969.84|13089.35|12969.35|10
1643266610000|2022-01-27 06:56:50|13089.38|12969.38|13089.84|12969.84|13089.89|12969.89|13089.37|12969.37|10
1643266620000|2022-01-27 06:57:00|13089.74|12969.74|13090.97|12970.97|13090.99|12970.99|13089.74|12969.74|10
1643266630000|2022-01-27 06:57:10|13091.05|12971.05|13091.25|12971.25|13091.41|12971.41|13091|12971|10
1643266640000|2022-01-27 06:57:20|13091.47|12971.47|13090.4|12970.4|13091.76|12971.76|13090.4|12970.4|10
1643266650000|2022-01-27 06:57:30|13089.97|12969.97|13089.27|12969.27|13089.97|12969.97|13089.19|12969.19|10
1643266660000|2022-01-27 06:57:40|13089.28|12969.28|13091.67|12971.67|13091.68|12971.68|13089.05|12969.05|10
1643266670000|2022-01-27 06:57:50|13092.17|12972.17|13093.58|12973.58|13093.69|12973.69|13092.17|12972.17|9
1643266680000|2022-01-27 06:58:00|13094.3|12974.3|13097.34|12977.34|13097.34|12977.34|13094.3|12974.3|10
1643266690000|2022-01-27 06:58:10|13097.66|12977.66|13099.36|12979.36|13099.36|12979.36|13097.66|12977.66|10
1643266700000|2022-01-27 06:58:20|13099.49|12979.49|13100.57|12980.57|13100.57|12980.57|13098.74|12978.74|10
1643266710000|2022-01-27 06:58:30|13100.35|12980.35|13101.02|12981.02|13101.06|12981.06|13100.35|12980.35|10
1643266720000|2022-01-27 06:58:40|13101.07|12981.07|13101.33|12981.33|13101.85|12981.85|13100.7|12980.7|10
1643266730000|2022-01-27 06:58:50|13102.22|12982.22|13100.84|12980.84|13102.22|12982.22|13100.74|12980.74|10
1643266740000|2022-01-27 06:59:00|13100.82|12980.82|13097.67|12977.67|13100.82|12980.82|13097.67|12977.67|10
1643266750000|2022-01-27 06:59:10|13096.83|12976.83|13093.84|12973.84|13096.87|12976.87|13093.84|12973.84|10
1643266760000|2022-01-27 06:59:20|13093.56|12973.56|13095.24|12975.24|13095.24|12975.24|13093.21|12973.21|10
1643266770000|2022-01-27 06:59:30|13095.27|12975.27|13096.61|12976.61|13096.61|12976.61|13095.21|12975.21|10
1643266780000|2022-01-27 06:59:40|13096.73|12976.73|13095.36|12975.36|13096.87|12976.87|13095.32|12975.32|9
1643266790000|2022-01-27 06:59:50|13095.34|12975.34|13096.83|12976.83|13096.83|12976.83|13095.31|12975.31|10
1643266800000|2022-01-27 07:00:00|13096.84|12976.84|13101.38|12981.38|13101.38|12981.38|13096.84|12976.84|10
1643266810000|2022-01-27 07:00:10|13102.36|12982.36|13099.42|12979.42|13102.36|12982.36|13099.42|12979.42|10
1643266820000|2022-01-27 07:00:20|13099.71|12979.71|13099.06|12979.06|13100.09|12980.09|13098.8|12978.8|10
1643266830000|2022-01-27 07:00:30|13098.57|12978.57|13095.73|12975.73|13098.57|12978.57|13095.73|12975.73|10
1643266840000|2022-01-27 07:00:40|13095.19|12975.19|13084.34|12964.34|13095.19|12975.19|13084.34|12964.34|10
1643266850000|2022-01-27 07:00:50|13084.02|12964.02|13079.21|12959.21|13084.02|12964.02|13079.21|12959.21|10
1643266860000|2022-01-27 07:01:00|13078.79|12958.79|13077.19|12957.19|13078.79|12958.79|13076.74|12956.74|10
1643266870000|2022-01-27 07:01:10|13077.53|12957.53|13077|12957|13077.57|12957.57|13077|12957|9
1643266880000|2022-01-27 07:01:20|13077.23|12957.23|13078.5|12958.5|13078.5|12958.5|13077.05|12957.05|10
1643266890000|2022-01-27 07:01:30|13078.69|12958.69|13081.21|12961.21|13081.21|12961.21|13078.69|12958.69|9
1643266900000|2022-01-27 07:01:40|13080.98|12960.98|13080.96|12960.96|13081.08|12961.08|13080.5|12960.5|9
1643266910000|2022-01-27 07:01:50|13080.97|12960.97|13085.24|12965.24|13085.24|12965.24|13080.59|12960.59|10
1643266920000|2022-01-27 07:02:00|13086.25|12966.25|13089.35|12969.35|13089.35|12969.35|13086.25|12966.25|10
1643266930000|2022-01-27 07:02:10|13089.89|12969.89|13089.52|12969.52|13089.92|12969.92|13089.17|12969.17|10
1643266940000|2022-01-27 07:02:20|13089.33|12969.33|13089.69|12969.69|13090.18|12970.18|13089.33|12969.33|10
1643266950000|2022-01-27 07:02:30|13089.3|12969.3|13088.01|12968.01|13089.3|12969.3|13088.01|12968.01|10
1643266960000|2022-01-27 07:02:40|13088.1|12968.1|13086.97|12966.97|13088.1|12968.1|13086.97|12966.97|9
1643266970000|2022-01-27 07:02:50|13087.11|12967.11|13086.94|12966.94|13087.26|12967.26|13086.75|12966.75|10
1643266980000|2022-01-27 07:03:00|13086.24|12966.24|13085.45|12965.45|13086.45|12966.45|13085.45|12965.45|10
1643266990000|2022-01-27 07:03:10|13085.42|12965.42|13084.7|12964.7|13085.42|12965.42|13084.7|12964.7|10
1643267000000|2022-01-27 07:03:20|13084.69|12964.69|13084.05|12964.05|13084.69|12964.69|13083.52|12963.52|10
1643267010000|2022-01-27 07:03:30|13083.82|12963.82|13085.57|12965.57|13085.6|12965.6|13083.82|12963.82|10
1643267020000|2022-01-27 07:03:40|13086.33|12966.33|13087.81|12967.81|13088.11|12968.11|13086.33|12966.33|9
1643267030000|2022-01-27 07:03:50|13088.01|12968.01|13085.54|12965.54|13088.05|12968.05|13085.4|12965.4|10
1643267040000|2022-01-27 07:04:00|13085.56|12965.56|13084.52|12964.52|13085.56|12965.56|13084.01|12964.01|10
1643267050000|2022-01-27 07:04:10|13084.41|12964.41|13084.56|12964.56|13084.77|12964.77|13083.92|12963.92|10
1643267060000|2022-01-27 07:04:20|13084.3|12964.3|13084.28|12964.28|13084.69|12964.69|13084.27|12964.27|10
1643267070000|2022-01-27 07:04:30|13084.4|12964.4|13084.43|12964.43|13084.43|12964.43|13084.12|12964.12|10
1643267080000|2022-01-27 07:04:40|13084.45|12964.45|13082.27|12962.27|13085.07|12965.07|13082.27|12962.27|10
1643267090000|2022-01-27 07:04:50|13082.34|12962.34|13081.36|12961.36|13082.34|12962.34|13081.2|12961.2|10
1643267100000|2022-01-27 07:05:00|13081.73|12961.73|13083.43|12963.43|13084.01|12964.01|13081.73|12961.73|10
1643267110000|2022-01-27 07:05:10|13083.54|12963.54|13086.37|12966.37|13086.37|12966.37|13083.54|12963.54|10
1643267120000|2022-01-27 07:05:20|13086.45|12966.45|13086.75|12966.75|13086.75|12966.75|13085.8|12965.8|10
1643267130000|2022-01-27 07:05:30|13086.6|12966.6|13088.13|12968.13|13088.13|12968.13|13086.6|12966.6|10
1643267140000|2022-01-27 07:05:40|13088.1|12968.1|13088.03|12968.03|13088.16|12968.16|13087.43|12967.43|10
1643267150000|2022-01-27 07:05:50|13088.42|12968.42|13091.82|12971.82|13091.82|12971.82|13088.42|12968.42|10
1643267160000|2022-01-27 07:06:00|13092.1|12972.1|13095.51|12975.51|13095.51|12975.51|13092.1|12972.1|10
1643267170000|2022-01-27 07:06:10|13095.54|12975.54|13098.6|12978.6|13098.6|12978.6|13095.54|12975.54|9
1643267180000|2022-01-27 07:06:20|13099.04|12979.04|13099.21|12979.21|13099.21|12979.21|13098.84|12978.84|10
1643267190000|2022-01-27 07:06:30|13099.27|12979.27|13099.59|12979.59|13100.43|12980.43|13099.27|12979.27|10
1643267200000|2022-01-27 07:06:40|13099.61|12979.61|13098.01|12978.01|13099.61|12979.61|13097.96|12977.96|10
1643267210000|2022-01-27 07:06:50|13097.91|12977.91|13098.28|12978.28|13098.84|12978.84|13097.91|12977.91|9
1643267220000|2022-01-27 07:07:00|13098.27|12978.27|13098.12|12978.12|13098.59|12978.59|13097.57|12977.57|10
1643267230000|2022-01-27 07:07:10|13098.21|12978.21|13098.34|12978.34|13099.77|12979.77|13098.21|12978.21|9
1643267240000|2022-01-27 07:07:20|13099.05|12979.05|13099.36|12979.36|13099.41|12979.41|13098.88|12978.88|10
1643267250000|2022-01-27 07:07:30|13099.49|12979.49|13098.11|12978.11|13099.9|12979.9|13098.11|12978.11|9
1643267260000|2022-01-27 07:07:40|13098.1|12978.1|13097.18|12977.18|13098.1|12978.1|13097.17|12977.17|10
1643267270000|2022-01-27 07:07:50|13097.19|12977.19|13097.32|12977.32|13097.64|12977.64|13097.05|12977.05|10
1643267280000|2022-01-27 07:08:00|13097.23|12977.23|13097.28|12977.28|13097.6|12977.6|13097.13|12977.13|9
1643267290000|2022-01-27 07:08:10|13097.24|12977.24|13095.6|12975.6|13097.25|12977.25|13095.6|12975.6|10
1643267300000|2022-01-27 07:08:20|13095.42|12975.42|13094.01|12974.01|13095.61|12975.61|13093.97|12973.97|10
1643267310000|2022-01-27 07:08:30|13093.94|12973.94|13094.14|12974.14|13094.14|12974.14|13093.59|12973.59|9
1643267320000|2022-01-27 07:08:40|13094.54|12974.54|13093.16|12973.16|13094.75|12974.75|13093.16|12973.16|10
1643267330000|2022-01-27 07:08:50|13093.28|12973.28|13091.22|12971.22|13093.28|12973.28|13091.22|12971.22|10
1643267340000|2022-01-27 07:09:00|13091.14|12971.14|13089.53|12969.53|13091.14|12971.14|13089.53|12969.53|9
1643267350000|2022-01-27 07:09:10|13088.51|12968.51|13085.05|12965.05|13088.51|12968.51|13085.05|12965.05|10
1643267360000|2022-01-27 07:09:20|13084.97|12964.97|13083.68|12963.68|13084.98|12964.98|13083.68|12963.68|10
1643267370000|2022-01-27 07:09:30|13083.66|12963.66|13080.56|12960.56|13083.66|12963.66|13080.56|12960.56|10
1643267380000|2022-01-27 07:09:40|13080.35|12960.35|13079.74|12959.74|13080.35|12960.35|13079.74|12959.74|9
1643267390000|2022-01-27 07:09:50|13080.01|12960.01|13076.06|12956.06|13080.01|12960.01|13076.06|12956.06|10
1643267400000|2022-01-27 07:10:00|13076.17|12956.17|13072.15|12952.15|13076.17|12956.17|13071.95|12951.95|10
1643267410000|2022-01-27 07:10:10|13071.73|12951.73|13072.68|12952.68|13072.68|12952.68|13071.43|12951.43|10
1643267420000|2022-01-27 07:10:20|13072.47|12952.47|13071.66|12951.66|13073.01|12953.01|13071.66|12951.66|10
1643267430000|2022-01-27 07:10:30|13071.12|12951.12|13067.64|12947.64|13071.12|12951.12|13067.64|12947.64|9
1643267440000|2022-01-27 07:10:40|13066.71|12946.71|13064.21|12944.21|13066.71|12946.71|13064.12|12944.12|10
1643267450000|2022-01-27 07:10:50|13063.8|12943.8|13062.66|12942.66|13063.87|12943.87|13062.66|12942.66|9
1643267460000|2022-01-27 07:11:00|13062.28|12942.28|13062.53|12942.53|13062.53|12942.53|13059.37|12939.37|10
1643267470000|2022-01-27 07:11:10|13062.96|12942.96|13068.67|12948.67|13068.67|12948.67|13062.96|12942.96|10
1643267480000|2022-01-27 07:11:20|13068.86|12948.86|13069.26|12949.26|13069.45|12949.45|13068.74|12948.74|10
1643267490000|2022-01-27 07:11:30|13069.51|12949.51|13072.18|12952.18|13072.67|12952.67|13069.44|12949.44|10
1643267500000|2022-01-27 07:11:40|13072.39|12952.39|13074.61|12954.61|13075.42|12955.42|13072.39|12952.39|8
1643267510000|2022-01-27 07:11:50|13074.75|12954.75|13070.65|12950.65|13074.75|12954.75|13070.65|12950.65|10
1643267520000|2022-01-27 07:12:00|13070.57|12950.57|13067.14|12947.14|13070.57|12950.57|13066.99|12946.99|10
1643267530000|2022-01-27 07:12:10|13067.51|12947.51|13065.64|12945.64|13067.66|12947.66|13065.35|12945.35|10
1643267540000|2022-01-27 07:12:20|13065.42|12945.42|13065.33|12945.33|13065.42|12945.42|13064.3|12944.3|10
1643267550000|2022-01-27 07:12:30|13065.38|12945.38|13068.5|12948.5|13068.5|12948.5|13065.38|12945.38|10
1643267560000|2022-01-27 07:12:40|13068.77|12948.77|13071.17|12951.17|13071.17|12951.17|13068.77|12948.77|10
1643267570000|2022-01-27 07:12:50|13071.39|12951.39|13073.5|12953.5|13073.5|12953.5|13071.39|12951.39|10
1643267580000|2022-01-27 07:13:00|13073.39|12953.39|13075.01|12955.01|13075.39|12955.39|13073.39|12953.39|10
1643267590000|2022-01-27 07:13:10|13075.18|12955.18|13072.22|12952.22|13075.18|12955.18|13072.22|12952.22|10
1643267600000|2022-01-27 07:13:20|13071.94|12951.94|13070.74|12950.74|13071.94|12951.94|13070.66|12950.66|10
1643267610000|2022-01-27 07:13:30|13069.94|12949.94|13070.66|12950.66|13070.66|12950.66|13069.94|12949.94|10
1643267620000|2022-01-27 07:13:40|13070.77|12950.77|13071.01|12951.01|13071.53|12951.53|13070.51|12950.51|10
1643267630000|2022-01-27 07:13:50|13070.87|12950.87|13069.25|12949.25|13071.18|12951.18|13069.25|12949.25|10
1643267640000|2022-01-27 07:14:00|13068.79|12948.79|13066.54|12946.54|13068.96|12948.96|13066.54|12946.54|10
1643267650000|2022-01-27 07:14:10|13066.47|12946.47|13063.46|12943.46|13066.68|12946.68|13063.38|12943.38|9
1643267660000|2022-01-27 07:14:20|13063.24|12943.24|13054.17|12934.17|13063.24|12943.24|13054.17|12934.17|10
1643267670000|2022-01-27 07:14:30|13052.67|12932.67|13046.64|12926.64|13052.67|12932.67|13046.64|12926.64|10
1643267680000|2022-01-27 07:14:40|13045.8|12925.8|13043.55|12923.55|13045.8|12925.8|13043.55|12923.55|9
1643267690000|2022-01-27 07:14:50|13043.49|12923.49|13043.54|12923.54|13044.34|12924.34|13043.35|12923.35|10
1643267700000|2022-01-27 07:15:00|13043.74|12923.74|13044.69|12924.69|13044.69|12924.69|13043.57|12923.57|10
1643267710000|2022-01-27 07:15:10|13044.53|12924.53|13045.61|12925.61|13045.61|12925.61|13044.53|12924.53|10
1643267720000|2022-01-27 07:15:20|13046.09|12926.09|13046.83|12926.83|13046.83|12926.83|13046.09|12926.09|10
1643267730000|2022-01-27 07:15:30|13046.96|12926.96|13048.76|12928.76|13048.76|12928.76|13046.59|12926.59|8
1643267740000|2022-01-27 07:15:40|13048.95|12928.95|13055|12935|13055|12935|13048.95|12928.95|10
1643267750000|2022-01-27 07:15:50|13055.28|12935.28|13058.19|12938.19|13058.19|12938.19|13055.28|12935.28|10
1643267760000|2022-01-27 07:16:00|13058.83|12938.83|13065.1|12945.1|13065.1|12945.1|13058.83|12938.83|10
1643267770000|2022-01-27 07:16:10|13065.63|12945.63|13075.45|12955.45|13075.45|12955.45|13065.63|12945.63|10
1643267780000|2022-01-27 07:16:20|13075.47|12955.47|13076.22|12956.22|13076.22|12956.22|13074.77|12954.77|10
1643267790000|2022-01-27 07:16:30|13076.74|12956.74|13084.52|12964.52|13084.59|12964.59|13076.74|12956.74|10
1643267800000|2022-01-27 07:16:40|13085.36|12965.36|13084.31|12964.31|13085.55|12965.55|13084.31|12964.31|9
1643267810000|2022-01-27 07:16:50|13083.68|12963.68|13082.31|12962.31|13083.68|12963.68|13082.31|12962.31|10
1643267820000|2022-01-27 07:17:00|13082.47|12962.47|13082.09|12962.09|13082.62|12962.62|13081.91|12961.91|10
1643267830000|2022-01-27 07:17:10|13082.42|12962.42|13083.91|12963.91|13083.91|12963.91|13082.32|12962.32|10
1643267840000|2022-01-27 07:17:20|13084.08|12964.08|13088.01|12968.01|13088.01|12968.01|13084.08|12964.08|10
1643267850000|2022-01-27 07:17:30|13088.32|12968.32|13091.21|12971.21|13091.36|12971.36|13088.32|12968.32|9
1643267860000|2022-01-27 07:17:40|13091.28|12971.28|13091.47|12971.47|13092.04|12972.04|13091.28|12971.28|10
1643267870000|2022-01-27 07:17:50|13091.74|12971.74|13090.71|12970.71|13091.78|12971.78|13090.71|12970.71|10
1643267880000|2022-01-27 07:18:00|13090.96|12970.96|13089.96|12969.96|13091.19|12971.19|13089.68|12969.68|10
1643267890000|2022-01-27 07:18:10|13090.14|12970.14|13092.55|12972.55|13092.55|12972.55|13090.09|12970.09|10
1643267900000|2022-01-27 07:18:20|13093.13|12973.13|13097.69|12977.69|13097.96|12977.96|13093.13|12973.13|10
1643267910000|2022-01-27 07:18:30|13097.84|12977.84|13098.08|12978.08|13098.34|12978.34|13097.24|12977.24|10
1643267920000|2022-01-27 07:18:40|13098.09|12978.09|13100.89|12980.89|13100.89|12980.89|13098.09|12978.09|9
1643267930000|2022-01-27 07:18:50|13101.02|12981.02|13103.54|12983.54|13103.54|12983.54|13101.02|12981.02|10
1643267940000|2022-01-27 07:19:00|13103.59|12983.59|13104.22|12984.22|13104.31|12984.31|13102.72|12982.72|10
1643267950000|2022-01-27 07:19:10|13104.82|12984.82|13113.38|12993.38|13113.38|12993.38|13104.82|12984.82|10
1643267960000|2022-01-27 07:19:20|13113.39|12993.39|13116.05|12996.05|13116.44|12996.44|13113.3|12993.3|10
1643267970000|2022-01-27 07:19:30|13116.69|12996.69|13122.05|13002.05|13122.05|13002.05|13116.69|12996.69|10
1643267980000|2022-01-27 07:19:40|13122.37|13002.37|13127.33|13007.33|13127.57|13007.57|13122.37|13002.37|10
1643267990000|2022-01-27 07:19:50|13127.73|13007.73|13130.14|13010.14|13130.51|13010.51|13127.73|13007.73|10
1643268000000|2022-01-27 07:20:00|13129.47|13009.47|13130.14|13010.14|13130.29|13010.29|13129.39|13009.39|10
1643268010000|2022-01-27 07:20:10|13130.13|13010.13|13132.18|13012.18|13132.18|13012.18|13129.67|13009.67|10
1643268020000|2022-01-27 07:20:20|13131.92|13011.92|13132.39|13012.39|13132.79|13012.79|13131.7|13011.7|10
1643268030000|2022-01-27 07:20:30|13132.74|13012.74|13131.95|13011.95|13132.87|13012.87|13131.95|13011.95|10
1643268040000|2022-01-27 07:20:40|13134.8|13014.8|13138.9|13018.9|13139.05|13019.05|13134.7|13014.7|10
1643268050000|2022-01-27 07:20:50|13138.91|13018.91|13140.25|13020.25|13140.45|13020.45|13138.76|13018.76|9
1643268060000|2022-01-27 07:21:00|13139.99|13019.99|13137.28|13017.28|13139.99|13019.99|13137.28|13017.28|10
1643268070000|2022-01-27 07:21:10|13136.92|13016.92|13136.98|13016.98|13137.12|13017.12|13136.28|13016.28|9
1643268080000|2022-01-27 07:21:20|13136.7|13016.7|13137.63|13017.63|13137.73|13017.73|13136.7|13016.7|9
1643268090000|2022-01-27 07:21:30|13137.45|13017.45|13135.74|13015.74|13139.22|13019.22|13135.74|13015.74|10
1643268100000|2022-01-27 07:21:40|13136.13|13016.13|13136.86|13016.86|13136.86|13016.86|13135.76|13015.76|10
1643268110000|2022-01-27 07:21:50|13136.96|13016.96|13135.55|13015.55|13136.96|13016.96|13135.55|13015.55|9
1643268120000|2022-01-27 07:22:00|13135.85|13015.85|13135.68|13015.68|13136.08|13016.08|13135.47|13015.47|8
1643268130000|2022-01-27 07:22:10|13135.74|13015.74|13134.99|13014.99|13135.75|13015.75|13134.65|13014.65|10
1643268140000|2022-01-27 07:22:20|13135.04|13015.04|13135.3|13015.3|13135.41|13015.41|13134.93|13014.93|10
1643268150000|2022-01-27 07:22:30|13135.26|13015.26|13134.15|13014.15|13135.39|13015.39|13134.15|13014.15|9
1643268160000|2022-01-27 07:22:40|13134.29|13014.29|13134.03|13014.03|13134.29|13014.29|13133.4|13013.4|9
1643268170000|2022-01-27 07:22:50|13133.85|13013.85|13133.24|13013.24|13133.91|13013.91|13133.24|13013.24|9
1643268180000|2022-01-27 07:23:00|13132.76|13012.76|13129.96|13009.96|13132.76|13012.76|13129.89|13009.89|9
1643268190000|2022-01-27 07:23:10|13129.9|13009.9|13128.84|13008.84|13129.9|13009.9|13128.84|13008.84|9
1643268200000|2022-01-27 07:23:20|13128.67|13008.67|13129.57|13009.57|13129.61|13009.61|13128.04|13008.04|10
1643268210000|2022-01-27 07:23:30|13130.17|13010.17|13131.71|13011.71|13132|13012|13130.17|13010.17|9
1643268220000|2022-01-27 07:23:40|13131.68|13011.68|13131.52|13011.52|13132.16|13012.16|13131.15|13011.15|9
1643268230000|2022-01-27 07:23:50|13131.69|13011.69|13131.13|13011.13|13131.69|13011.69|13130.85|13010.85|10
1643268240000|2022-01-27 07:24:00|13130.95|13010.95|13131.62|13011.62|13131.62|13011.62|13130.86|13010.86|9
1643268250000|2022-01-27 07:24:10|13131.68|13011.68|13133.15|13013.15|13133.15|13013.15|13131.64|13011.64|10
1643268260000|2022-01-27 07:24:20|13133.17|13013.17|13135.69|13015.69|13135.69|13015.69|13133|13013|10
1643268270000|2022-01-27 07:24:30|13135.85|13015.85|13132.16|13012.16|13135.87|13015.87|13132.16|13012.16|9
1643268280000|2022-01-27 07:24:40|13131.94|13011.94|13133.99|13013.99|13133.99|13013.99|13131.85|13011.85|10
1643268290000|2022-01-27 07:24:50|13134.07|13014.07|13136.72|13016.72|13136.72|13016.72|13134.07|13014.07|10
1643268300000|2022-01-27 07:25:00|13137.26|13017.26|13142.39|13022.39|13142.39|13022.39|13137.26|13017.26|10
1643268310000|2022-01-27 07:25:10|13143.21|13023.21|13149.07|13029.07|13149.07|13029.07|13143.21|13023.21|10
1643268320000|2022-01-27 07:25:20|13149.43|13029.43|13157.3|13037.3|13157.3|13037.3|13149.43|13029.43|10
1643268330000|2022-01-27 07:25:30|13157.53|13037.53|13165.99|13045.99|13165.99|13045.99|13157.53|13037.53|10
1643268340000|2022-01-27 07:25:40|13165.61|13045.61|13175.96|13055.96|13175.96|13055.96|13165.61|13045.61|10
1643268350000|2022-01-27 07:25:50|13176.65|13056.65|13182.09|13062.09|13182.09|13062.09|13176.65|13056.65|10
1643268360000|2022-01-27 07:26:00|13182.43|13062.43|13186.41|13066.41|13186.85|13066.85|13182.43|13062.43|10
1643268370000|2022-01-27 07:26:10|13186.98|13066.98|13185.95|13065.95|13187.08|13067.08|13185.42|13065.42|9
1643268380000|2022-01-27 07:26:20|13186.42|13066.42|13186.05|13066.05|13186.84|13066.84|13185.54|13065.54|9
1643268390000|2022-01-27 07:26:30|13185.54|13065.54|13183.14|13063.14|13185.54|13065.54|13183.14|13063.14|10
1643268400000|2022-01-27 07:26:40|13183.57|13063.57|13182.86|13062.86|13183.64|13063.64|13182.5|13062.5|10
1643268410000|2022-01-27 07:26:50|13182.59|13062.59|13178.84|13058.84|13182.59|13062.59|13178.84|13058.84|10
1643268420000|2022-01-27 07:27:00|13177.51|13057.51|13177.36|13057.36|13177.67|13057.67|13176.99|13056.99|10
1643268430000|2022-01-27 07:27:10|13177.76|13057.76|13177.9|13057.9|13178.31|13058.31|13177.72|13057.72|10
1643268440000|2022-01-27 07:27:20|13178.51|13058.51|13176.13|13056.13|13178.51|13058.51|13176.13|13056.13|9
1643268450000|2022-01-27 07:27:30|13175.78|13055.78|13175.82|13055.82|13176.32|13056.32|13175.31|13055.31|8
1643268460000|2022-01-27 07:27:40|13175.76|13055.76|13176.62|13056.62|13176.62|13056.62|13175.03|13055.03|10
1643268470000|2022-01-27 07:27:50|13176.8|13056.8|13175.86|13055.86|13177.12|13057.12|13175.86|13055.86|9
1643268480000|2022-01-27 07:28:00|13175.69|13055.69|13174.87|13054.87|13175.69|13055.69|13174.87|13054.87|10
1643268490000|2022-01-27 07:28:10|13174.63|13054.63|13170.85|13050.85|13174.65|13054.65|13170.85|13050.85|10
1643268500000|2022-01-27 07:28:20|13170.79|13050.79|13170.42|13050.42|13170.79|13050.79|13168.82|13048.82|10
1643268510000|2022-01-27 07:28:30|13170.67|13050.67|13170.95|13050.95|13170.95|13050.95|13170.42|13050.42|9
1643268520000|2022-01-27 07:28:40|13171.05|13051.05|13172.54|13052.54|13172.68|13052.68|13170.94|13050.94|10
1643268530000|2022-01-27 07:28:50|13173.35|13053.35|13172.78|13052.78|13173.91|13053.91|13172.11|13052.11|9
1643268540000|2022-01-27 07:29:00|13173.23|13053.23|13173.83|13053.83|13174.24|13054.24|13172.9|13052.9|10
1643268550000|2022-01-27 07:29:10|13173.99|13053.99|13174.44|13054.44|13175.07|13055.07|13173.99|13053.99|10
1643268560000|2022-01-27 07:29:20|13174.33|13054.33|13172.99|13052.99|13174.33|13054.33|13172.99|13052.99|10
1643268570000|2022-01-27 07:29:30|13173.37|13053.37|13173.94|13053.94|13174.38|13054.38|13173.37|13053.37|10
1643268580000|2022-01-27 07:29:40|13174.01|13054.01|13171.45|13051.45|13174.1|13054.1|13171.45|13051.45|10
1643268590000|2022-01-27 07:29:50|13170.63|13050.63|13170.32|13050.32|13171.04|13051.04|13170.32|13050.32|10
1643268600000|2022-01-27 07:30:00|13170.49|13050.49|13169.32|13049.32|13171.22|13051.22|13169.32|13049.32|10
1643268610000|2022-01-27 07:30:10|13169.51|13049.51|13166.74|13046.74|13170.17|13050.17|13166.74|13046.74|10
1643268620000|2022-01-27 07:30:20|13166.79|13046.79|13165.94|13045.94|13166.85|13046.85|13165.82|13045.82|10
1643268630000|2022-01-27 07:30:30|13165.85|13045.85|13162.79|13042.79|13165.85|13045.85|13162.79|13042.79|10
1643268640000|2022-01-27 07:30:40|13162.12|13042.12|13159.07|13039.07|13162.12|13042.12|13159.06|13039.06|10
1643268650000|2022-01-27 07:30:50|13159.08|13039.08|13158.18|13038.18|13159.14|13039.14|13158.18|13038.18|10
1643268660000|2022-01-27 07:31:00|13157.73|13037.73|13157.21|13037.21|13157.73|13037.73|13156.44|13036.44|10
1643268670000|2022-01-27 07:31:10|13157.66|13037.66|13159.82|13039.82|13159.82|13039.82|13157.66|13037.66|10
1643268680000|2022-01-27 07:31:20|13159.77|13039.77|13162.52|13042.52|13162.82|13042.82|13159.1|13039.1|10
1643268690000|2022-01-27 07:31:30|13162.63|13042.63|13164.9|13044.9|13165.22|13045.22|13162.63|13042.63|10
1643268700000|2022-01-27 07:31:40|13165.43|13045.43|13169.89|13049.89|13169.89|13049.89|13165.43|13045.43|10
1643268710000|2022-01-27 07:31:50|13170.29|13050.29|13171.41|13051.41|13171.88|13051.88|13170.29|13050.29|10
1643268720000|2022-01-27 07:32:00|13170.74|13050.74|13168.29|13048.29|13171.75|13051.75|13168.29|13048.29|10
1643268730000|2022-01-27 07:32:10|13167.77|13047.77|13162.07|13042.07|13167.77|13047.77|13162.07|13042.07|10
1643268740000|2022-01-27 07:32:20|13161.31|13041.31|13157.65|13037.65|13161.31|13041.31|13157.65|13037.65|10
1643268750000|2022-01-27 07:32:30|13157.09|13037.09|13157.11|13037.11|13157.8|13037.8|13156.93|13036.93|10
1643268760000|2022-01-27 07:32:40|13157.85|13037.85|13158.42|13038.42|13158.97|13038.97|13157.85|13037.85|9
1643268770000|2022-01-27 07:32:50|13158.27|13038.27|13158.26|13038.26|13158.48|13038.48|13157.12|13037.12|10
1643268780000|2022-01-27 07:33:00|13158.16|13038.16|13158.33|13038.33|13158.67|13038.67|13157.74|13037.74|10
1643268790000|2022-01-27 07:33:10|13158.39|13038.39|13158.08|13038.08|13158.41|13038.41|13157.83|13037.83|10
1643268800000|2022-01-27 07:33:20|13158.24|13038.24|13159.69|13039.69|13159.69|13039.69|13157.6|13037.6|10
1643268810000|2022-01-27 07:33:30|13160.22|13040.22|13163.65|13043.65|13163.65|13043.65|13160.22|13040.22|10
1643268820000|2022-01-27 07:33:40|13164.14|13044.14|13168.61|13048.61|13168.61|13048.61|13164.14|13044.14|10
1643268830000|2022-01-27 07:33:50|13168.72|13048.72|13170.08|13050.08|13170.08|13050.08|13168.72|13048.72|9
1643268840000|2022-01-27 07:34:00|13169.62|13049.62|13170.2|13050.2|13170.2|13050.2|13168.6|13048.6|10
1643268850000|2022-01-27 07:34:10|13170.41|13050.41|13171.24|13051.24|13171.4|13051.4|13170.16|13050.16|10
1643268860000|2022-01-27 07:34:20|13171.64|13051.64|13174.54|13054.54|13174.54|13054.54|13171.64|13051.64|10
1643268870000|2022-01-27 07:34:30|13174.56|13054.56|13176.11|13056.11|13176.52|13056.52|13174.44|13054.44|9
1643268880000|2022-01-27 07:34:40|13175.37|13055.37|13172.65|13052.65|13175.37|13055.37|13172.65|13052.65|10
1643268890000|2022-01-27 07:34:50|13172.67|13052.67|13171.25|13051.25|13172.69|13052.69|13171.2|13051.2|10
1643268900000|2022-01-27 07:35:00|13171.21|13051.21|13173.07|13053.07|13173.46|13053.46|13171.21|13051.21|10
1643268910000|2022-01-27 07:35:10|13173.3|13053.3|13172.73|13052.73|13173.54|13053.54|13172.73|13052.73|10
1643268920000|2022-01-27 07:35:20|13172.43|13052.43|13170.39|13050.39|13172.5|13052.5|13170.39|13050.39|10
1643268930000|2022-01-27 07:35:30|13169.98|13049.98|13162.4|13042.4|13169.98|13049.98|13162.4|13042.4|10
1643268940000|2022-01-27 07:35:40|13162.13|13042.13|13160.66|13040.66|13162.13|13042.13|13160.66|13040.66|10
1643268950000|2022-01-27 07:35:50|13160.7|13040.7|13160.5|13040.5|13161.08|13041.08|13160.14|13040.14|10
1643268960000|2022-01-27 07:36:00|13160.33|13040.33|13159.59|13039.59|13160.75|13040.75|13159.47|13039.47|10
1643268970000|2022-01-27 07:36:10|13159.8|13039.8|13161.46|13041.46|13161.47|13041.47|13159.8|13039.8|10
1643268980000|2022-01-27 07:36:20|13161.28|13041.28|13159.97|13039.97|13161.56|13041.56|13159.97|13039.97|10
1643268990000|2022-01-27 07:36:30|13159.5|13039.5|13160.25|13040.25|13160.25|13040.25|13159.12|13039.12|9
1643269000000|2022-01-27 07:36:40|13160.26|13040.26|13161.41|13041.41|13161.58|13041.58|13160.26|13040.26|10
1643269010000|2022-01-27 07:36:50|13161.06|13041.06|13164.42|13044.42|13164.42|13044.42|13161.06|13041.06|10
1643269020000|2022-01-27 07:37:00|13164.62|13044.62|13166.51|13046.51|13166.51|13046.51|13164.62|13044.62|10
1643269030000|2022-01-27 07:37:10|13165.94|13045.94|13167.25|13047.25|13167.5|13047.5|13165.94|13045.94|10
1643269040000|2022-01-27 07:37:20|13167.3|13047.3|13166.64|13046.64|13167.38|13047.38|13166.58|13046.58|9
1643269050000|2022-01-27 07:37:30|13166.88|13046.88|13166.29|13046.29|13166.88|13046.88|13165.89|13045.89|9
1643269060000|2022-01-27 07:37:40|13166.54|13046.54|13167.28|13047.28|13167.28|13047.28|13166.09|13046.09|10
1643269070000|2022-01-27 07:37:50|13167.22|13047.22|13167.17|13047.17|13167.77|13047.77|13167.17|13047.17|9
1643269080000|2022-01-27 07:38:00|13166.79|13046.79|13166.74|13046.74|13166.94|13046.94|13166.32|13046.32|9
1643269090000|2022-01-27 07:38:10|13166.72|13046.72|13166.49|13046.49|13166.72|13046.72|13166.41|13046.41|9
1643269100000|2022-01-27 07:38:20|13166.43|13046.43|13167.45|13047.45|13167.45|13047.45|13166.09|13046.09|10
1643269110000|2022-01-27 07:38:30|13168.13|13048.13|13171.99|13051.99|13172.04|13052.04|13168.13|13048.13|10
1643269120000|2022-01-27 07:38:40|13171.91|13051.91|13173.02|13053.02|13173.02|13053.02|13171.91|13051.91|9
1643269130000|2022-01-27 07:38:50|13172.68|13052.68|13171.62|13051.62|13172.68|13052.68|13171.62|13051.62|8
1643269140000|2022-01-27 07:39:00|13171.92|13051.92|13168.38|13048.38|13171.92|13051.92|13168.38|13048.38|10
1643269150000|2022-01-27 07:39:10|13168.06|13048.06|13166.11|13046.11|13168.24|13048.24|13166.11|13046.11|10
1643269160000|2022-01-27 07:39:20|13166.07|13046.07|13166.13|13046.13|13166.76|13046.76|13166.07|13046.07|10
1643269170000|2022-01-27 07:39:30|13165.94|13045.94|13165.23|13045.23|13165.94|13045.94|13165.11|13045.11|10
1643269180000|2022-01-27 07:39:40|13165.09|13045.09|13168.12|13048.12|13168.12|13048.12|13165.09|13045.09|9
1643269190000|2022-01-27 07:39:50|13168.34|13048.34|13167.71|13047.71|13168.58|13048.58|13167.5|13047.5|10
1643269200000|2022-01-27 07:40:00|13167.51|13047.51|13166.46|13046.46|13167.51|13047.51|13166.46|13046.46|8
1643269210000|2022-01-27 07:40:10|13165.66|13045.66|13166.79|13046.79|13166.88|13046.88|13165.53|13045.53|10
1643269220000|2022-01-27 07:40:20|13166.58|13046.58|13167.53|13047.53|13167.53|13047.53|13166.58|13046.58|10
1643269230000|2022-01-27 07:40:30|13167.49|13047.49|13168.56|13048.56|13168.59|13048.59|13167.34|13047.34|9
1643269240000|2022-01-27 07:40:40|13168.61|13048.61|13168.8|13048.8|13168.8|13048.8|13168.26|13048.26|7
1643269250000|2022-01-27 07:40:50|13168.7|13048.7|13169.87|13049.87|13169.94|13049.94|13168.7|13048.7|8
1643269260000|2022-01-27 07:41:00|13169.69|13049.69|13168.88|13048.88|13169.69|13049.69|13168.48|13048.48|10
1643269270000|2022-01-27 07:41:10|13168.63|13048.63|13171.94|13051.94|13171.94|13051.94|13168.63|13048.63|10
1643269280000|2022-01-27 07:41:20|13172.74|13052.74|13173.42|13053.42|13173.42|13053.42|13172.29|13052.29|10
1643269290000|2022-01-27 07:41:30|13173.16|13053.16|13173.91|13053.91|13173.91|13053.91|13173.16|13053.16|9
1643269300000|2022-01-27 07:41:40|13174|13054|13175.07|13055.07|13175.07|13055.07|13174|13054|10
1643269310000|2022-01-27 07:41:50|13175.02|13055.02|13179.05|13059.05|13179.05|13059.05|13174.86|13054.86|10
1643269320000|2022-01-27 07:42:00|13180.11|13060.11|13181.58|13061.58|13181.6|13061.6|13179.97|13059.97|10
1643269330000|2022-01-27 07:42:10|13182.54|13062.54|13181.69|13061.69|13182.66|13062.66|13181.51|13061.51|10
1643269340000|2022-01-27 07:42:20|13181.53|13061.53|13180.96|13060.96|13181.6|13061.6|13180.85|13060.85|10
1643269350000|2022-01-27 07:42:30|13180.95|13060.95|13178.13|13058.13|13180.95|13060.95|13178.13|13058.13|10
1643269360000|2022-01-27 07:42:40|13177.56|13057.56|13176.17|13056.17|13177.56|13057.56|13175.66|13055.66|10
1643269370000|2022-01-27 07:42:50|13176.62|13056.62|13176.95|13056.95|13176.95|13056.95|13176.25|13056.25|10
1643269380000|2022-01-27 07:43:00|13176.93|13056.93|13177.22|13057.22|13177.44|13057.44|13176.85|13056.85|10
1643269390000|2022-01-27 07:43:10|13176.82|13056.82|13174.19|13054.19|13176.82|13056.82|13174.1|13054.1|10
1643269400000|2022-01-27 07:43:20|13174.03|13054.03|13172.59|13052.59|13174.07|13054.07|13172.12|13052.12|10
1643269410000|2022-01-27 07:43:30|13172.84|13052.84|13172.26|13052.26|13173.6|13053.6|13172.26|13052.26|10
1643269420000|2022-01-27 07:43:40|13172.24|13052.24|13172.89|13052.89|13172.89|13052.89|13172.23|13052.23|10
1643269430000|2022-01-27 07:43:50|13172.78|13052.78|13173.06|13053.06|13173.54|13053.54|13172.78|13052.78|10
1643269440000|2022-01-27 07:44:00|13172.83|13052.83|13172.21|13052.21|13172.83|13052.83|13172.06|13052.06|9
1643269450000|2022-01-27 07:44:10|13172.29|13052.29|13172.73|13052.73|13172.73|13052.73|13171.93|13051.93|9
1643269460000|2022-01-27 07:44:20|13172.28|13052.28|13174.26|13054.26|13174.26|13054.26|13172.28|13052.28|10
1643269470000|2022-01-27 07:44:30|13174.43|13054.43|13175.97|13055.97|13175.97|13055.97|13174.35|13054.35|10
1643269480000|2022-01-27 07:44:40|13176.65|13056.65|13177.7|13057.7|13177.7|13057.7|13176.57|13056.57|10
1643269490000|2022-01-27 07:44:50|13177.71|13057.71|13180.01|13060.01|13180.22|13060.22|13177.71|13057.71|10
1643269500000|2022-01-27 07:45:00|13179.92|13059.92|13179.18|13059.18|13179.92|13059.92|13179.01|13059.01|9
1643269510000|2022-01-27 07:45:10|13178.93|13058.93|13175.29|13055.29|13178.93|13058.93|13175.29|13055.29|10
1643269520000|2022-01-27 07:45:20|13174.95|13054.95|13170.13|13050.13|13174.95|13054.95|13170.13|13050.13|10
1643269530000|2022-01-27 07:45:30|13169.81|13049.81|13168.37|13048.37|13169.81|13049.81|13167.95|13047.95|10
1643269540000|2022-01-27 07:45:40|13168.44|13048.44|13170.93|13050.93|13170.93|13050.93|13168.38|13048.38|10
1643269550000|2022-01-27 07:45:50|13170.85|13050.85|13172.34|13052.34|13172.34|13052.34|13170.85|13050.85|9
1643269560000|2022-01-27 07:46:00|13172.6|13052.6|13168.84|13048.84|13172.67|13052.67|13168.84|13048.84|10
1643269570000|2022-01-27 07:46:10|13169|13049|13164.16|13044.16|13169|13049|13164.16|13044.16|10
1643269580000|2022-01-27 07:46:20|13163.99|13043.99|13163.14|13043.14|13164.38|13044.38|13162.81|13042.81|10
1643269590000|2022-01-27 07:46:30|13163.23|13043.23|13160.16|13040.16|13163.28|13043.28|13160.16|13040.16|10
1643269600000|2022-01-27 07:46:40|13159.46|13039.46|13156.3|13036.3|13159.46|13039.46|13156.3|13036.3|10
1643269610000|2022-01-27 07:46:50|13155.99|13035.99|13153.34|13033.34|13155.99|13035.99|13153.34|13033.34|10
1643269620000|2022-01-27 07:47:00|13152.36|13032.36|13149.96|13029.96|13152.36|13032.36|13149.94|13029.94|9
1643269630000|2022-01-27 07:47:10|13149.89|13029.89|13151.38|13031.38|13151.38|13031.38|13149.89|13029.89|10
1643269640000|2022-01-27 07:47:20|13151.37|13031.37|13150.39|13030.39|13151.37|13031.37|13150.39|13030.39|10
1643269650000|2022-01-27 07:47:30|13150.27|13030.27|13149.95|13029.95|13150.27|13030.27|13149.74|13029.74|9
1643269660000|2022-01-27 07:47:40|13150.2|13030.2|13149.59|13029.59|13150.23|13030.23|13149.59|13029.59|9
1643269670000|2022-01-27 07:47:50|13149.44|13029.44|13148.21|13028.21|13149.64|13029.64|13148.21|13028.21|8
1643269680000|2022-01-27 07:48:00|13147.96|13027.96|13149|13029|13149.07|13029.07|13147.89|13027.89|10
1643269690000|2022-01-27 07:48:10|13148.97|13028.97|13152.9|13032.9|13152.9|13032.9|13148.97|13028.97|10
1643269700000|2022-01-27 07:48:20|13153.34|13033.34|13153.12|13033.12|13153.34|13033.34|13152.66|13032.66|10
1643269710000|2022-01-27 07:48:30|13152.98|13032.98|13153.79|13033.79|13153.79|13033.79|13152.98|13032.98|9
1643269720000|2022-01-27 07:48:40|13153.76|13033.76|13152.32|13032.32|13153.76|13033.76|13151.92|13031.92|10
1643269730000|2022-01-27 07:48:50|13152.04|13032.04|13152.37|13032.37|13152.5|13032.5|13151.88|13031.88|9
1643269740000|2022-01-27 07:49:00|13152.22|13032.22|13151.53|13031.53|13152.22|13032.22|13151.36|13031.36|10
1643269750000|2022-01-27 07:49:10|13151.18|13031.18|13150.36|13030.36|13151.18|13031.18|13150.28|13030.28|10
1643269760000|2022-01-27 07:49:20|13150.25|13030.25|13146.27|13026.27|13150.25|13030.25|13146.27|13026.27|9
1643269770000|2022-01-27 07:49:30|13146|13026|13141.77|13021.77|13146.14|13026.14|13141.77|13021.77|10
1643269780000|2022-01-27 07:49:40|13141.52|13021.52|13139.79|13019.79|13141.52|13021.52|13139.65|13019.65|10
1643269790000|2022-01-27 07:49:50|13140.02|13020.02|13141.98|13021.98|13141.98|13021.98|13140.02|13020.02|10
1643269800000|2022-01-27 07:50:00|13142.17|13022.17|13145.32|13025.32|13145.32|13025.32|13142.17|13022.17|10
1643269810000|2022-01-27 07:50:10|13145.81|13025.81|13149.86|13029.86|13149.86|13029.86|13145.63|13025.63|10
1643269820000|2022-01-27 07:50:20|13150.08|13030.08|13148.95|13028.95|13150.08|13030.08|13148.95|13028.95|9
1643269830000|2022-01-27 07:50:30|13148.69|13028.69|13147.12|13027.12|13148.71|13028.71|13147.12|13027.12|10
1643269840000|2022-01-27 07:50:40|13146.47|13026.47|13143.22|13023.22|13146.47|13026.47|13143.22|13023.22|10
1643269850000|2022-01-27 07:50:50|13143.03|13023.03|13138.08|13018.08|13143.03|13023.03|13138.08|13018.08|9
1643269860000|2022-01-27 07:51:00|13137.88|13017.88|13137.9|13017.9|13137.91|13017.91|13136.82|13016.82|10
1643269870000|2022-01-27 07:51:10|13138.14|13018.14|13139.21|13019.21|13139.21|13019.21|13138.14|13018.14|9
1643269880000|2022-01-27 07:51:20|13140|13020|13143.06|13023.06|13143.06|13023.06|13139.78|13019.78|10
1643269890000|2022-01-27 07:51:30|13143.58|13023.58|13144.56|13024.56|13144.88|13024.88|13143.58|13023.58|10
1643269900000|2022-01-27 07:51:40|13144.28|13024.28|13144.65|13024.65|13144.96|13024.96|13144.28|13024.28|10
1643269910000|2022-01-27 07:51:50|13144.72|13024.72|13146.99|13026.99|13146.99|13026.99|13144.72|13024.72|10
1643269920000|2022-01-27 07:52:00|13147.29|13027.29|13149.53|13029.53|13149.53|13029.53|13147.29|13027.29|10
1643269930000|2022-01-27 07:52:10|13149.57|13029.57|13150.81|13030.81|13150.81|13030.81|13149.57|13029.57|8
1643269940000|2022-01-27 07:52:20|13151.06|13031.06|13151.33|13031.33|13151.33|13031.33|13150.53|13030.53|10
1643269950000|2022-01-27 07:52:30|13151.47|13031.47|13151.75|13031.75|13152.02|13032.02|13151.25|13031.25|10
1643269960000|2022-01-27 07:52:40|13152.25|13032.25|13152.91|13032.91|13152.91|13032.91|13152|13032|9
1643269970000|2022-01-27 07:52:50|13152.55|13032.55|13151.07|13031.07|13152.93|13032.93|13151.07|13031.07|10
1643269980000|2022-01-27 07:53:00|13150.88|13030.88|13149.7|13029.7|13150.88|13030.88|13149.66|13029.66|10
1643269990000|2022-01-27 07:53:10|13149.69|13029.69|13153.19|13033.19|13153.19|13033.19|13149.69|13029.69|10
1643270000000|2022-01-27 07:53:20|13153.31|13033.31|13156.98|13036.98|13158|13038|13153.31|13033.31|10
1643270010000|2022-01-27 07:53:30|13157.07|13037.07|13157.31|13037.31|13157.64|13037.64|13156.77|13036.77|10
1643270020000|2022-01-27 07:53:40|13157.32|13037.32|13158.09|13038.09|13158.24|13038.24|13157.32|13037.32|10
1643270030000|2022-01-27 07:53:50|13158.75|13038.75|13158.08|13038.08|13159.14|13039.14|13157.52|13037.52|9
1643270040000|2022-01-27 07:54:00|13158.14|13038.14|13157.39|13037.39|13158.75|13038.75|13157.24|13037.24|10
1643270050000|2022-01-27 07:54:10|13157.51|13037.51|13158.58|13038.58|13158.58|13038.58|13157.23|13037.23|10
1643270060000|2022-01-27 07:54:20|13158.62|13038.62|13159.23|13039.23|13159.61|13039.61|13158.46|13038.46|9
1643270070000|2022-01-27 07:54:30|13159.46|13039.46|13159.35|13039.35|13159.91|13039.91|13158.62|13038.62|10
1643270080000|2022-01-27 07:54:40|13159.71|13039.71|13162.84|13042.84|13162.98|13042.98|13159.71|13039.71|10
1643270090000|2022-01-27 07:54:50|13162.76|13042.76|13164.98|13044.98|13164.98|13044.98|13162.76|13042.76|9
1643270100000|2022-01-27 07:55:00|13165.3|13045.3|13167.73|13047.73|13167.73|13047.73|13165.17|13045.17|10
1643270110000|2022-01-27 07:55:10|13168.09|13048.09|13168.95|13048.95|13169.07|13049.07|13168.09|13048.09|10
1643270120000|2022-01-27 07:55:20|13168.92|13048.92|13168.41|13048.41|13168.92|13048.92|13167.92|13047.92|10
1643270130000|2022-01-27 07:55:30|13168.26|13048.26|13166.28|13046.28|13168.26|13048.26|13166.28|13046.28|9
1643270140000|2022-01-27 07:55:40|13166.25|13046.25|13169.09|13049.09|13169.09|13049.09|13166.25|13046.25|10
1643270150000|2022-01-27 07:55:50|13169.39|13049.39|13169.34|13049.34|13169.83|13049.83|13169.34|13049.34|9
1643270160000|2022-01-27 07:56:00|13169.6|13049.6|13167.61|13047.61|13169.78|13049.78|13167.52|13047.52|10
1643270170000|2022-01-27 07:56:10|13167.59|13047.59|13165.93|13045.93|13167.59|13047.59|13165.93|13045.93|9
1643270180000|2022-01-27 07:56:20|13165.96|13045.96|13164.88|13044.88|13166.02|13046.02|13164.88|13044.88|10
1643270190000|2022-01-27 07:56:30|13164.95|13044.95|13165.83|13045.83|13165.83|13045.83|13164.76|13044.76|9
1643270200000|2022-01-27 07:56:40|13165.93|13045.93|13166.71|13046.71|13166.79|13046.79|13165.93|13045.93|7
1643270210000|2022-01-27 07:56:50|13166.92|13046.92|13166.54|13046.54|13167.06|13047.06|13166.25|13046.25|10
1643270220000|2022-01-27 07:57:00|13166.12|13046.12|13165|13045|13166.12|13046.12|13164.85|13044.85|10
1643270230000|2022-01-27 07:57:10|13165.15|13045.15|13163.73|13043.73|13165.15|13045.15|13163.73|13043.73|9
1643270240000|2022-01-27 07:57:20|13163.12|13043.12|13160.58|13040.58|13163.43|13043.43|13160.58|13040.58|9
1643270250000|2022-01-27 07:57:30|13159.96|13039.96|13158.97|13038.97|13159.96|13039.96|13158.97|13038.97|10
1643270260000|2022-01-27 07:57:40|13158.79|13038.79|13154.02|13034.02|13159.26|13039.26|13154.02|13034.02|10
1643270270000|2022-01-27 07:57:50|13153.8|13033.8|13146.91|13026.91|13153.8|13033.8|13146.91|13026.91|10
1643270280000|2022-01-27 07:58:00|13146.84|13026.84|13139.07|13019.07|13146.84|13026.84|13139.07|13019.07|10
1643270290000|2022-01-27 07:58:10|13138.01|13018.01|13137.25|13017.25|13138.64|13018.64|13136.5|13016.5|10
1643270300000|2022-01-27 07:58:20|13136.78|13016.78|13136.89|13016.89|13137.39|13017.39|13136.36|13016.36|10
1643270310000|2022-01-27 07:58:30|13136.96|13016.96|13133.59|13013.59|13136.96|13016.96|13133.59|13013.59|10
1643270320000|2022-01-27 07:58:40|13133.45|13013.45|13130.21|13010.21|13133.57|13013.57|13130.21|13010.21|10
1643270330000|2022-01-27 07:58:50|13129.07|13009.07|13126.1|13006.1|13129.07|13009.07|13125.6|13005.6|9
1643270340000|2022-01-27 07:59:00|13126.41|13006.41|13125.83|13005.83|13126.41|13006.41|13125.52|13005.52|10
1643270350000|2022-01-27 07:59:10|13125.79|13005.79|13126.31|13006.31|13126.67|13006.67|13125.79|13005.79|10
1643270360000|2022-01-27 07:59:20|13126.93|13006.93|13124.85|13004.85|13127.26|13007.26|13124.38|13004.38|10
1643270370000|2022-01-27 07:59:30|13124.9|13004.9|13122.32|13002.32|13124.9|13004.9|13122.32|13002.32|10
1643270380000|2022-01-27 07:59:40|13122.59|13002.59|13122.88|13002.88|13123.13|13003.13|13121.24|13001.24|9
1643270390000|2022-01-27 07:59:50|13123.11|13003.11|13127.18|13007.18|13127.18|13007.18|13123.11|13003.11|10
1643270400000|2022-01-27 08:00:00|13126.99|13006.99|13127.52|13007.52|13127.85|13007.85|13126.99|13006.99|10
1643270410000|2022-01-27 08:00:10|13127.05|13007.05|13125|13005|13127.09|13007.09|13124.65|13004.65|10
1643270420000|2022-01-27 08:00:20|13124.14|13004.14|13125.1|13005.1|13125.37|13005.37|13123.98|13003.98|10
1643270430000|2022-01-27 08:00:30|13125.3|13005.3|13121.6|13001.6|13125.3|13005.3|13121.6|13001.6|10
1643270440000|2022-01-27 08:00:40|13121.64|13001.64|13119.12|12999.12|13121.64|13001.64|13119.08|12999.08|10
1643270450000|2022-01-27 08:00:50|13118.38|12998.38|13118.08|12998.08|13118.71|12998.71|13117.41|12997.41|10
1643270460000|2022-01-27 08:01:00|13117.8|12997.8|13116.81|12996.81|13118.27|12998.27|13116.42|12996.42|9
1643270470000|2022-01-27 08:01:10|13116.52|12996.52|13117.08|12997.08|13117.09|12997.09|13115.58|12995.58|10
1643270480000|2022-01-27 08:01:20|13116.91|12996.91|13117.94|12997.94|13118.14|12998.14|13116.88|12996.88|10
1643270490000|2022-01-27 08:01:30|13117.96|12997.96|13118.26|12998.26|13118.65|12998.65|13117.59|12997.59|10
1643270500000|2022-01-27 08:01:40|13118.29|12998.29|13117.95|12997.95|13118.73|12998.73|13117.95|12997.95|10
1643270510000|2022-01-27 08:01:50|13118.13|12998.13|13114.49|12994.49|13118.13|12998.13|13114.49|12994.49|10
1643270520000|2022-01-27 08:02:00|13114.48|12994.48|13113.04|12993.04|13114.77|12994.77|13113.04|12993.04|10
1643270530000|2022-01-27 08:02:10|13112.56|12992.56|13111.57|12991.57|13112.56|12992.56|13111.53|12991.53|10
1643270540000|2022-01-27 08:02:20|13111.89|12991.89|13109.48|12989.48|13111.89|12991.89|13109.42|12989.42|10
1643270550000|2022-01-27 08:02:30|13109.57|12989.57|13108.56|12988.56|13109.76|12989.76|13108.52|12988.52|10
1643270560000|2022-01-27 08:02:40|13108.53|12988.53|13106.88|12986.88|13108.86|12988.86|13106.88|12986.88|9
1643270570000|2022-01-27 08:02:50|13107.24|12987.24|13106.41|12986.41|13108.58|12988.58|13106.41|12986.41|10
1643270580000|2022-01-27 08:03:00|13106.4|12986.4|13108.74|12988.74|13108.74|12988.74|13105.75|12985.75|10
1643270590000|2022-01-27 08:03:10|13109.27|12989.27|13111.26|12991.26|13111.45|12991.45|13109.27|12989.27|10
1643270600000|2022-01-27 08:03:20|13111.73|12991.73|13111.57|12991.57|13111.73|12991.73|13111.23|12991.23|9
1643270610000|2022-01-27 08:03:30|13111.64|12991.64|13114.24|12994.24|13114.24|12994.24|13111.4|12991.4|9
1643270620000|2022-01-27 08:03:40|13113.84|12993.84|13111.57|12991.57|13113.84|12993.84|13111.57|12991.57|10
1643270630000|2022-01-27 08:03:50|13111.16|12991.16|13108.8|12988.8|13111.16|12991.16|13108.75|12988.75|9
1643270640000|2022-01-27 08:04:00|13108.48|12988.48|13106.09|12986.09|13108.48|12988.48|13106.09|12986.09|10
1643270650000|2022-01-27 08:04:10|13105.75|12985.75|13104.51|12984.51|13105.81|12985.81|13104.51|12984.51|9
1643270660000|2022-01-27 08:04:20|13104.26|12984.26|13107.19|12987.19|13107.19|12987.19|13102.62|12982.62|10
1643270670000|2022-01-27 08:04:30|13107.23|12987.23|13112.7|12992.7|13112.7|12992.7|13107.23|12987.23|10
1643270680000|2022-01-27 08:04:40|13112.6|12992.6|13113.44|12993.44|13114.33|12994.33|13112.6|12992.6|10
1643270690000|2022-01-27 08:04:50|13113.19|12993.19|13111.83|12991.83|13113.19|12993.19|13111.83|12991.83|9
1643270700000|2022-01-27 08:05:00|13112.11|12992.11|13112.32|12992.32|13112.45|12992.45|13111.75|12991.75|10
1643270710000|2022-01-27 08:05:10|13112.62|12992.62|13113.09|12993.09|13113.47|12993.47|13112.62|12992.62|9
1643270720000|2022-01-27 08:05:20|13112.89|12992.89|13113.03|12993.03|13113.35|12993.35|13112.89|12992.89|10
1643270730000|2022-01-27 08:05:30|13112.56|12992.56|13108.9|12988.9|13112.64|12992.64|13108.9|12988.9|10
1643270740000|2022-01-27 08:05:40|13108.53|12988.53|13105.09|12985.09|13108.53|12988.53|13105.09|12985.09|10
1643270750000|2022-01-27 08:05:50|13104.58|12984.58|13103.99|12983.99|13104.58|12984.58|13103.63|12983.63|10
1643270760000|2022-01-27 08:06:00|13103.16|12983.16|13106.42|12986.42|13106.42|12986.42|13103.02|12983.02|10
1643270770000|2022-01-27 08:06:10|13106.53|12986.53|13109.74|12989.74|13109.74|12989.74|13106.53|12986.53|10
1643270780000|2022-01-27 08:06:20|13109.67|12989.67|13110.49|12990.49|13110.49|12990.49|13109.36|12989.36|9
1643270790000|2022-01-27 08:06:30|13110.67|12990.67|13112.58|12992.58|13112.58|12992.58|13110.64|12990.64|10
1643270800000|2022-01-27 08:06:40|13112.36|12992.36|13114.57|12994.57|13114.96|12994.96|13112.36|12992.36|10
1643270810000|2022-01-27 08:06:50|13114|12994|13115.3|12995.3|13115.3|12995.3|13114|12994|10
1643270820000|2022-01-27 08:07:00|13115.48|12995.48|13118.52|12998.52|13118.52|12998.52|13115.13|12995.13|10
1643270830000|2022-01-27 08:07:10|13118.23|12998.23|13120.9|13000.9|13120.9|13000.9|13118.15|12998.15|9
1643270840000|2022-01-27 08:07:20|13122.37|13002.37|13126.04|13006.04|13126.15|13006.15|13122.37|13002.37|10
1643270850000|2022-01-27 08:07:30|13126.39|13006.39|13127.91|13007.91|13127.99|13007.99|13125.65|13005.65|10
1643270860000|2022-01-27 08:07:40|13128.17|13008.17|13128.51|13008.51|13128.94|13008.94|13128.17|13008.17|10
1643270870000|2022-01-27 08:07:50|13128.39|13008.39|13127.7|13007.7|13128.86|13008.86|13127.7|13007.7|10
1643270880000|2022-01-27 08:08:00|13127.98|13007.98|13127.17|13007.17|13127.98|13007.98|13127.13|13007.13|10
1643270890000|2022-01-27 08:08:10|13126.41|13006.41|13127.02|13007.02|13127.02|13007.02|13126.41|13006.41|9
1643270900000|2022-01-27 08:08:20|13127.28|13007.28|13124.65|13004.65|13127.29|13007.29|13124.65|13004.65|10
1643270910000|2022-01-27 08:08:30|13124.33|13004.33|13124.62|13004.62|13124.62|13004.62|13123.9|13003.9|9
1643270920000|2022-01-27 08:08:40|13125.29|13005.29|13125.73|13005.73|13125.73|13005.73|13124.99|13004.99|10
1643270930000|2022-01-27 08:08:50|13125.75|13005.75|13125.58|13005.58|13125.92|13005.92|13125.3|13005.3|9
1643270940000|2022-01-27 08:09:00|13125.51|13005.51|13122.93|13002.93|13125.51|13005.51|13122.93|13002.93|10
1643270950000|2022-01-27 08:09:10|13122.04|13002.04|13122.01|13002.01|13122.04|13002.04|13121.35|13001.35|10
1643270960000|2022-01-27 08:09:20|13122.41|13002.41|13122.63|13002.63|13123.02|13003.02|13122.31|13002.31|10
1643270970000|2022-01-27 08:09:30|13122.35|13002.35|13125.23|13005.23|13125.23|13005.23|13122|13002|9
1643270980000|2022-01-27 08:09:40|13125.93|13005.93|13129.04|13009.04|13129.04|13009.04|13125.93|13005.93|10
1643270990000|2022-01-27 08:09:50|13128.6|13008.6|13129.83|13009.83|13130.83|13010.83|13128.6|13008.6|10
1643271000000|2022-01-27 08:10:00|13130.07|13010.07|13129.58|13009.58|13130.14|13010.14|13129.37|13009.37|10
1643271010000|2022-01-27 08:10:10|13129.59|13009.59|13130.34|13010.34|13130.5|13010.5|13129.59|13009.59|10
1643271020000|2022-01-27 08:10:20|13129.96|13009.96|13128.29|13008.29|13129.96|13009.96|13128.05|13008.05|10
1643271030000|2022-01-27 08:10:30|13128.45|13008.45|13129.64|13009.64|13129.64|13009.64|13128.3|13008.3|10
1643271040000|2022-01-27 08:10:40|13129.42|13009.42|13131.64|13011.64|13131.64|13011.64|13129.42|13009.42|10
1643271050000|2022-01-27 08:10:50|13131.78|13011.78|13132.5|13012.5|13132.5|13012.5|13131.78|13011.78|10
1643271060000|2022-01-27 08:11:00|13132.19|13012.19|13133.68|13013.68|13134.15|13014.15|13132.17|13012.17|9
1643271070000|2022-01-27 08:11:10|13133.41|13013.41|13132.37|13012.37|13133.42|13013.42|13132.37|13012.37|10
1643271080000|2022-01-27 08:11:20|13132.28|13012.28|13130.86|13010.86|13132.28|13012.28|13130.67|13010.67|10
1643271090000|2022-01-27 08:11:30|13131.01|13011.01|13130.27|13010.27|13131.1|13011.1|13130.19|13010.19|10
1643271100000|2022-01-27 08:11:40|13130.46|13010.46|13126.97|13006.97|13130.46|13010.46|13126.97|13006.97|10
1643271110000|2022-01-27 08:11:50|13127.49|13007.49|13127.44|13007.44|13128.29|13008.29|13127.44|13007.44|10
1643271120000|2022-01-27 08:12:00|13127.17|13007.17|13129.28|13009.28|13129.28|13009.28|13127.17|13007.17|9
1643271130000|2022-01-27 08:12:10|13129.45|13009.45|13128.18|13008.18|13130.1|13010.1|13128.18|13008.18|9
1643271140000|2022-01-27 08:12:20|13127.81|13007.81|13127.03|13007.03|13127.81|13007.81|13126.54|13006.54|10
1643271150000|2022-01-27 08:12:30|13127.14|13007.14|13128.54|13008.54|13128.54|13008.54|13127.03|13007.03|10
1643271160000|2022-01-27 08:12:40|13128.77|13008.77|13130.49|13010.49|13130.57|13010.57|13128.56|13008.56|10
1643271170000|2022-01-27 08:12:50|13130.6|13010.6|13132.28|13012.28|13132.28|13012.28|13130.6|13010.6|9
1643271180000|2022-01-27 08:13:00|13132.6|13012.6|13134.46|13014.46|13134.57|13014.57|13132.6|13012.6|10
1643271190000|2022-01-27 08:13:10|13134.42|13014.42|13137.93|13017.93|13137.93|13017.93|13134.42|13014.42|10
1643271200000|2022-01-27 08:13:20|13139.08|13019.08|13142.56|13022.56|13142.56|13022.56|13138.96|13018.96|10
1643271210000|2022-01-27 08:13:30|13142.48|13022.48|13143.03|13023.03|13143.03|13023.03|13142.48|13022.48|10
1643271220000|2022-01-27 08:13:40|13142.9|13022.9|13147.53|13027.53|13147.53|13027.53|13142.9|13022.9|10
1643271230000|2022-01-27 08:13:50|13147.92|13027.92|13149.27|13029.27|13150.12|13030.12|13147.92|13027.92|10
1643271240000|2022-01-27 08:14:00|13149.52|13029.52|13151.49|13031.49|13151.49|13031.49|13149.52|13029.52|10
1643271250000|2022-01-27 08:14:10|13152.1|13032.1|13153.39|13033.39|13153.48|13033.48|13152.1|13032.1|10
1643271260000|2022-01-27 08:14:20|13153.4|13033.4|13155.12|13035.12|13155.12|13035.12|13153.4|13033.4|10
1643271270000|2022-01-27 08:14:30|13154.93|13034.93|13154.37|13034.37|13155.35|13035.35|13154.37|13034.37|10
1643271280000|2022-01-27 08:14:40|13154.18|13034.18|13154.56|13034.56|13154.58|13034.58|13154.17|13034.17|10
1643271290000|2022-01-27 08:14:50|13154.76|13034.76|13156|13036|13156|13036|13154.76|13034.76|10
1643271300000|2022-01-27 08:15:00|13156.58|13036.58|13156.03|13036.03|13157.08|13037.08|13156.03|13036.03|10
1643271310000|2022-01-27 08:15:10|13155.56|13035.56|13152.5|13032.5|13155.56|13035.56|13152.5|13032.5|10
1643271320000|2022-01-27 08:15:20|13152.89|13032.89|13154.07|13034.07|13154.07|13034.07|13152.89|13032.89|9
1643271330000|2022-01-27 08:15:30|13154.62|13034.62|13155.19|13035.19|13156.64|13036.64|13154.62|13034.62|9
1643271340000|2022-01-27 08:15:40|13155.04|13035.04|13156.29|13036.29|13156.29|13036.29|13154.76|13034.76|10
1643271350000|2022-01-27 08:15:50|13156.51|13036.51|13157.32|13037.32|13157.37|13037.37|13156.51|13036.51|10
1643271360000|2022-01-27 08:16:00|13157.73|13037.73|13159.98|13039.98|13159.98|13039.98|13157.69|13037.69|9
1643271370000|2022-01-27 08:16:10|13159.09|13039.09|13156.91|13036.91|13159.1|13039.1|13156.91|13036.91|10
1643271380000|2022-01-27 08:16:20|13156.39|13036.39|13153.15|13033.15|13156.5|13036.5|13153.15|13033.15|10
1643271390000|2022-01-27 08:16:30|13151.17|13031.17|13149.83|13029.83|13151.17|13031.17|13149.32|13029.32|9
1643271400000|2022-01-27 08:16:40|13149.32|13029.32|13148.66|13028.66|13149.32|13029.32|13147.74|13027.74|10
1643271410000|2022-01-27 08:16:50|13148.79|13028.79|13148.42|13028.42|13149.1|13029.1|13147.21|13027.21|10
1643271420000|2022-01-27 08:17:00|13147.92|13027.92|13139.2|13019.2|13148|13028|13139.2|13019.2|10
1643271430000|2022-01-27 08:17:10|13138.05|13018.05|13127.02|13007.02|13138.05|13018.05|13126.99|13006.99|10
1643271440000|2022-01-27 08:17:20|13126.25|13006.25|13125.57|13005.57|13126.36|13006.36|13125.23|13005.23|10
1643271450000|2022-01-27 08:17:30|13125.98|13005.98|13127.2|13007.2|13127.26|13007.26|13125.98|13005.98|10
1643271460000|2022-01-27 08:17:40|13127.29|13007.29|13128.89|13008.89|13128.89|13008.89|13127.11|13007.11|10
1643271470000|2022-01-27 08:17:50|13130.3|13010.3|13131.98|13011.98|13133.85|13013.85|13130.3|13010.3|10
1643271480000|2022-01-27 08:18:00|13132.88|13012.88|13134.8|13014.8|13134.8|13014.8|13132.84|13012.84|10
1643271490000|2022-01-27 08:18:10|13135.26|13015.26|13139.52|13019.52|13139.52|13019.52|13135.12|13015.12|9
1643271500000|2022-01-27 08:18:20|13140.03|13020.03|13142.37|13022.37|13142.37|13022.37|13140.03|13020.03|9
1643271510000|2022-01-27 08:18:30|13142.45|13022.45|13144.42|13024.42|13144.7|13024.7|13142.43|13022.43|10
1643271520000|2022-01-27 08:18:40|13144.14|13024.14|13143.49|13023.49|13144.83|13024.83|13143.49|13023.49|10
1643271530000|2022-01-27 08:18:50|13143.48|13023.48|13143.15|13023.15|13144.36|13024.36|13143.15|13023.15|9
1643271540000|2022-01-27 08:19:00|13143.49|13023.49|13142.91|13022.91|13143.87|13023.87|13142.43|13022.43|10
1643271550000|2022-01-27 08:19:10|13141.82|13021.82|13139.14|13019.14|13141.82|13021.82|13139.14|13019.14|10
1643271560000|2022-01-27 08:19:20|13138.83|13018.83|13135.97|13015.97|13138.83|13018.83|13135.97|13015.97|10
1643271570000|2022-01-27 08:19:30|13135.43|13015.43|13132.79|13012.79|13135.43|13015.43|13132.79|13012.79|10
1643271580000|2022-01-27 08:19:40|13133.02|13013.02|13134.06|13014.06|13134.06|13014.06|13132.79|13012.79|10
1643271590000|2022-01-27 08:19:50|13134.04|13014.04|13134.51|13014.51|13134.94|13014.94|13134.04|13014.04|10
1643271600000|2022-01-27 08:20:00|13135.04|13015.04|13136.66|13016.66|13136.66|13016.66|13135.04|13015.04|8
1643271610000|2022-01-27 08:20:10|13136.89|13016.89|13136.89|13016.89|13137.16|13017.16|13136.88|13016.88|8
1643271620000|2022-01-27 08:20:20|13136.91|13016.91|13142.18|13022.18|13142.18|13022.18|13136.91|13016.91|10
1643271630000|2022-01-27 08:20:30|13143.12|13023.12|13145.86|13025.86|13145.86|13025.86|13143.12|13023.12|10
1643271640000|2022-01-27 08:20:40|13146.04|13026.04|13143.82|13023.82|13146.07|13026.07|13143.82|13023.82|10
1643271650000|2022-01-27 08:20:50|13143.68|13023.68|13141.38|13021.38|13143.68|13023.68|13141.38|13021.38|10
1643271660000|2022-01-27 08:21:00|13141.81|13021.81|13140.38|13020.38|13142.04|13022.04|13140.38|13020.38|10
1643271670000|2022-01-27 08:21:10|13140.19|13020.19|13135.7|13015.7|13140.19|13020.19|13135.7|13015.7|9
1643271680000|2022-01-27 08:21:20|13135.52|13015.52|13134.88|13014.88|13135.52|13015.52|13134.25|13014.25|10
1643271690000|2022-01-27 08:21:30|13134.99|13014.99|13138.59|13018.59|13138.61|13018.61|13134.99|13014.99|10
1643271700000|2022-01-27 08:21:40|13138.8|13018.8|13139.23|13019.23|13140.27|13020.27|13138.77|13018.77|9
1643271710000|2022-01-27 08:21:50|13138.93|13018.93|13136.54|13016.54|13138.93|13018.93|13136.54|13016.54|10
1643271720000|2022-01-27 08:22:00|13136.17|13016.17|13133.75|13013.75|13136.17|13016.17|13133.75|13013.75|10
1643271730000|2022-01-27 08:22:10|13133.66|13013.66|13132.42|13012.42|13133.66|13013.66|13132.27|13012.27|10
1643271740000|2022-01-27 08:22:20|13131.97|13011.97|13129.32|13009.32|13132.19|13012.19|13129.32|13009.32|10
1643271750000|2022-01-27 08:22:30|13129.17|13009.17|13131.22|13011.22|13131.22|13011.22|13129.17|13009.17|10
1643271760000|2022-01-27 08:22:40|13130.86|13010.86|13127.39|13007.39|13130.86|13010.86|13127.39|13007.39|10
1643271770000|2022-01-27 08:22:50|13126.45|13006.45|13124.29|13004.29|13126.45|13006.45|13124.29|13004.29|10
1643271780000|2022-01-27 08:23:00|13124.5|13004.5|13123.14|13003.14|13124.5|13004.5|13123.14|13003.14|10
1643271790000|2022-01-27 08:23:10|13123.04|13003.04|13121.17|13001.17|13123.04|13003.04|13121.17|13001.17|10
1643271800000|2022-01-27 08:23:20|13121.32|13001.32|13121.51|13001.51|13121.51|13001.51|13120.76|13000.76|10
1643271810000|2022-01-27 08:23:30|13121.66|13001.66|13121.21|13001.21|13121.81|13001.81|13121.21|13001.21|8
1643271820000|2022-01-27 08:23:40|13120.93|13000.93|13119.9|12999.9|13120.93|13000.93|13119.9|12999.9|9
1643271830000|2022-01-27 08:23:50|13119.83|12999.83|13117.9|12997.9|13120.08|13000.08|13117.9|12997.9|10
1643271840000|2022-01-27 08:24:00|13117.97|12997.97|13118.67|12998.67|13118.69|12998.69|13117.97|12997.97|10
1643271850000|2022-01-27 08:24:10|13118.59|12998.59|13121.86|13001.86|13122.08|13002.08|13118.17|12998.17|9
1643271860000|2022-01-27 08:24:20|13122.96|13002.96|13123.85|13003.85|13123.85|13003.85|13122.57|13002.57|9
1643271870000|2022-01-27 08:24:30|13124.8|13004.8|13126.52|13006.52|13126.52|13006.52|13124.8|13004.8|10
1643271880000|2022-01-27 08:24:40|13126.42|13006.42|13125.88|13005.88|13126.74|13006.74|13125.7|13005.7|10
1643271890000|2022-01-27 08:24:50|13125.53|13005.53|13123.3|13003.3|13125.53|13005.53|13123.3|13003.3|10
1643271900000|2022-01-27 08:25:00|13123.48|13003.48|13123.38|13003.38|13123.6|13003.6|13122.7|13002.7|9
1643271910000|2022-01-27 08:25:10|13123.6|13003.6|13125.43|13005.43|13125.43|13005.43|13123.6|13003.6|10
1643271920000|2022-01-27 08:25:20|13126.59|13006.59|13127.99|13007.99|13128.1|13008.1|13126.59|13006.59|10
1643271930000|2022-01-27 08:25:30|13127.9|13007.9|13126.4|13006.4|13128.34|13008.34|13126.4|13006.4|10
1643271940000|2022-01-27 08:25:40|13126.43|13006.43|13126.27|13006.27|13126.82|13006.82|13125.83|13005.83|10
1643271950000|2022-01-27 08:25:50|13126.22|13006.22|13128.5|13008.5|13128.5|13008.5|13126.22|13006.22|10
1643271960000|2022-01-27 08:26:00|13128.92|13008.92|13130.06|13010.06|13130.26|13010.26|13128.89|13008.89|9
1643271970000|2022-01-27 08:26:10|13130.1|13010.1|13131.32|13011.32|13131.6|13011.6|13129.76|13009.76|10
1643271980000|2022-01-27 08:26:20|13131.61|13011.61|13132.32|13012.32|13132.32|13012.32|13131.61|13011.61|10
1643271990000|2022-01-27 08:26:30|13132.36|13012.36|13133.1|13013.1|13133.1|13013.1|13132.21|13012.21|10
1643272000000|2022-01-27 08:26:40|13133.08|13013.08|13132.29|13012.29|13133.68|13013.68|13132.29|13012.29|9
1643272010000|2022-01-27 08:26:50|13131.85|13011.85|13129.77|13009.77|13131.85|13011.85|13129.77|13009.77|10
1643272020000|2022-01-27 08:27:00|13129.73|13009.73|13129.29|13009.29|13129.73|13009.73|13129.29|13009.29|10
1643272030000|2022-01-27 08:27:10|13129.33|13009.33|13127.01|13007.01|13129.33|13009.33|13127.01|13007.01|10
1643272040000|2022-01-27 08:27:20|13126.9|13006.9|13126.19|13006.19|13126.9|13006.9|13126.17|13006.17|10
1643272050000|2022-01-27 08:27:30|13126.09|13006.09|13126.61|13006.61|13126.62|13006.62|13125.51|13005.51|10
1643272060000|2022-01-27 08:27:40|13126.87|13006.87|13128.46|13008.46|13128.46|13008.46|13126.87|13006.87|10
1643272070000|2022-01-27 08:27:50|13128.38|13008.38|13130.55|13010.55|13130.57|13010.57|13128.38|13008.38|10
1643272080000|2022-01-27 08:28:00|13130.2|13010.2|13129.53|13009.53|13130.66|13010.66|13129.53|13009.53|9
1643272090000|2022-01-27 08:28:10|13129.48|13009.48|13129.57|13009.57|13129.57|13009.57|13128.77|13008.77|10
1643272100000|2022-01-27 08:28:20|13130.38|13010.38|13133.43|13013.43|13133.43|13013.43|13130.38|13010.38|10
1643272110000|2022-01-27 08:28:30|13133.37|13013.37|13133.95|13013.95|13134.19|13014.19|13133.15|13013.15|10
1643272120000|2022-01-27 08:28:40|13133.98|13013.98|13133.99|13013.99|13133.99|13013.99|13133.35|13013.35|10
1643272130000|2022-01-27 08:28:50|13134.32|13014.32|13133.88|13013.88|13134.32|13014.32|13133.66|13013.66|10
1643272140000|2022-01-27 08:29:00|13134.19|13014.19|13136.03|13016.03|13136.03|13016.03|13133.95|13013.95|10
1643272150000|2022-01-27 08:29:10|13136.22|13016.22|13138.73|13018.73|13138.73|13018.73|13136.22|13016.22|10
1643272160000|2022-01-27 08:29:20|13139.45|13019.45|13139.66|13019.66|13139.66|13019.66|13138.7|13018.7|10
1643272170000|2022-01-27 08:29:30|13139.7|13019.7|13138.43|13018.43|13139.92|13019.92|13138.43|13018.43|9
1643272180000|2022-01-27 08:29:40|13138.26|13018.26|13134.84|13014.84|13138.26|13018.26|13134.84|13014.84|10
1643272190000|2022-01-27 08:29:50|13133.73|13013.73|13131.51|13011.51|13133.73|13013.73|13131.51|13011.51|10
1643272200000|2022-01-27 08:30:00|13131.73|13011.73|13131.24|13011.24|13131.78|13011.78|13131.02|13011.02|10
1643272210000|2022-01-27 08:30:10|13130.9|13010.9|13129.9|13009.9|13130.9|13010.9|13129.76|13009.76|9
1643272220000|2022-01-27 08:30:20|13129.92|13009.92|13130.38|13010.38|13130.38|13010.38|13129.03|13009.03|10
1643272230000|2022-01-27 08:30:30|13130.18|13010.18|13129.96|13009.96|13130.29|13010.29|13129.78|13009.78|9
1643272240000|2022-01-27 08:30:40|13129.61|13009.61|13127.82|13007.82|13129.67|13009.67|13127.82|13007.82|10
1643272250000|2022-01-27 08:30:50|13127.61|13007.61|13127.68|13007.68|13127.77|13007.77|13127.29|13007.29|10
1643272260000|2022-01-27 08:31:00|13127.29|13007.29|13125.38|13005.38|13127.29|13007.29|13125.24|13005.24|10
1643272270000|2022-01-27 08:31:10|13124.88|13004.88|13123.95|13003.95|13124.89|13004.89|13123.95|13003.95|10
1643272280000|2022-01-27 08:31:20|13123.9|13003.9|13122.17|13002.17|13123.9|13003.9|13122.17|13002.17|10
1643272290000|2022-01-27 08:31:30|13121.71|13001.71|13118.2|12998.2|13121.71|13001.71|13118.2|12998.2|9
1643272300000|2022-01-27 08:31:40|13117.94|12997.94|13116.35|12996.35|13117.94|12997.94|13116.35|12996.35|10
1643272310000|2022-01-27 08:31:50|13116.05|12996.05|13115.89|12995.89|13116.05|12996.05|13115.2|12995.2|10
1643272320000|2022-01-27 08:32:00|13115.42|12995.42|13113.76|12993.76|13115.5|12995.5|13113.76|12993.76|9
1643272330000|2022-01-27 08:32:10|13113.71|12993.71|13117.7|12997.7|13117.7|12997.7|13112.67|12992.67|10
1643272340000|2022-01-27 08:32:20|13118.22|12998.22|13126.23|13006.23|13126.34|13006.34|13118.22|12998.22|10
1643272350000|2022-01-27 08:32:30|13126.63|13006.63|13131.06|13011.06|13131.67|13011.67|13126.63|13006.63|9
1643272360000|2022-01-27 08:32:40|13131.59|13011.59|13131.7|13011.7|13132.12|13012.12|13131.33|13011.33|10
1643272370000|2022-01-27 08:32:50|13129.74|13009.74|13128.46|13008.46|13130.04|13010.04|13128.46|13008.46|10
1643272380000|2022-01-27 08:33:00|13128.4|13008.4|13128.4|13008.4|13128.56|13008.56|13127.88|13007.88|9
1643272390000|2022-01-27 08:33:10|13128.56|13008.56|13128.7|13008.7|13128.7|13008.7|13127.78|13007.78|10
1643272400000|2022-01-27 08:33:20|13129.04|13009.04|13129.95|13009.95|13130.25|13010.25|13128.84|13008.84|10
1643272410000|2022-01-27 08:33:30|13130.15|13010.15|13130.15|13010.15|13131.12|13011.12|13129.3|13009.3|10
1643272420000|2022-01-27 08:33:40|13130.03|13010.03|13131.84|13011.84|13131.95|13011.95|13130.02|13010.02|10
1643272430000|2022-01-27 08:33:50|13130.74|13010.74|13128.51|13008.51|13130.74|13010.74|13128.22|13008.22|10
1643272440000|2022-01-27 08:34:00|13128.01|13008.01|13126.89|13006.89|13128.01|13008.01|13126.8|13006.8|10
1643272450000|2022-01-27 08:34:10|13126.88|13006.88|13123.52|13003.52|13126.88|13006.88|13123.52|13003.52|10
1643272460000|2022-01-27 08:34:20|13123.3|13003.3|13116.28|12996.28|13123.3|13003.3|13116.28|12996.28|10
1643272470000|2022-01-27 08:34:30|13116.04|12996.04|13112.47|12992.47|13116.04|12996.04|13112.43|12992.43|10
1643272480000|2022-01-27 08:34:40|13111.1|12991.1|13104.14|12984.14|13111.1|12991.1|13103.99|12983.99|10
1643272490000|2022-01-27 08:34:50|13104.05|12984.05|13091.31|12971.31|13104.05|12984.05|13091.22|12971.22|10
1643272500000|2022-01-27 08:35:00|13091.12|12971.12|13070.23|12950.23|13091.12|12971.12|13070.23|12950.23|10
1643272510000|2022-01-27 08:35:10|13068.11|12948.11|13047.29|12927.29|13068.11|12948.11|13047.29|12927.29|10
1643272520000|2022-01-27 08:35:20|13046.01|12926.01|13036.46|12916.46|13046.01|12926.01|13036.46|12916.46|10
1643272530000|2022-01-27 08:35:30|13035.93|12915.93|13033.45|12913.45|13035.93|12915.93|13033.45|12913.45|10
1643272540000|2022-01-27 08:35:40|13033.31|12913.31|13039.6|12919.6|13039.6|12919.6|13033.31|12913.31|10
1643272550000|2022-01-27 08:35:50|13040.2|12920.2|13041.36|12921.36|13042.97|12922.97|13040.2|12920.2|10
1643272560000|2022-01-27 08:36:00|13039.85|12919.85|13049.14|12929.14|13049.14|12929.14|13039.85|12919.85|10
1643272570000|2022-01-27 08:36:10|13050.11|12930.11|13061.39|12941.39|13061.39|12941.39|13050.11|12930.11|10
1643272580000|2022-01-27 08:36:20|13060.95|12940.95|13057.87|12937.87|13060.95|12940.95|13057.87|12937.87|10
1643272590000|2022-01-27 08:36:30|13057.38|12937.38|13059.67|12939.67|13060.25|12940.25|13057.38|12937.38|10
1643272600000|2022-01-27 08:36:40|13060.67|12940.67|13063.36|12943.36|13063.48|12943.48|13060.67|12940.67|10
1643272610000|2022-01-27 08:36:50|13063.05|12943.05|13063.4|12943.4|13063.4|12943.4|13062.74|12942.74|10
1643272620000|2022-01-27 08:37:00|13063.46|12943.46|13064.76|12944.76|13064.76|12944.76|13063.46|12943.46|10
1643272630000|2022-01-27 08:37:10|13064.91|12944.91|13065.94|12945.94|13065.94|12945.94|13064.91|12944.91|10
1643272640000|2022-01-27 08:37:20|13066.26|12946.26|13080.47|12960.47|13080.47|12960.47|13066.26|12946.26|10
1643272650000|2022-01-27 08:37:30|13080.39|12960.39|13090.6|12970.6|13090.6|12970.6|13080.39|12960.39|10
1643272660000|2022-01-27 08:37:40|13091.57|12971.57|13096.32|12976.32|13096.68|12976.68|13091.57|12971.57|10
1643272670000|2022-01-27 08:37:50|13096.9|12976.9|13099.14|12979.14|13099.55|12979.55|13096.9|12976.9|10
1643272680000|2022-01-27 08:38:00|13099.09|12979.09|13103.97|12983.97|13103.97|12983.97|13099.09|12979.09|10
1643272690000|2022-01-27 08:38:10|13103.83|12983.83|13101.73|12981.73|13103.83|12983.83|13101.73|12981.73|9
1643272700000|2022-01-27 08:38:20|13101.15|12981.15|13096.66|12976.66|13101.15|12981.15|13096.66|12976.66|10
1643272710000|2022-01-27 08:38:30|13096.56|12976.56|13094.05|12974.05|13096.56|12976.56|13094.05|12974.05|10
1643272720000|2022-01-27 08:38:40|13094.34|12974.34|13094.14|12974.14|13094.89|12974.89|13093.52|12973.52|10
1643272730000|2022-01-27 08:38:50|13094.4|12974.4|13095.65|12975.65|13096.06|12976.06|13094.4|12974.4|10
1643272740000|2022-01-27 08:39:00|13095.56|12975.56|13095.15|12975.15|13095.76|12975.76|13094.87|12974.87|10
1643272750000|2022-01-27 08:39:10|13095.54|12975.54|13095.69|12975.69|13096.56|12976.56|13095.54|12975.54|10
1643272760000|2022-01-27 08:39:20|13095.82|12975.82|13094.64|12974.64|13095.82|12975.82|13094.64|12974.64|10
1643272770000|2022-01-27 08:39:30|13094.68|12974.68|13094.59|12974.59|13094.8|12974.8|13094.12|12974.12|10
1643272780000|2022-01-27 08:39:40|13094.48|12974.48|13092.36|12972.36|13094.48|12974.48|13091.96|12971.96|9
1643272790000|2022-01-27 08:39:50|13092.27|12972.27|13090.09|12970.09|13092.53|12972.53|13089.97|12969.97|9
1643272800000|2022-01-27 08:40:00|13089.8|12969.8|13087.54|12967.54|13089.96|12969.96|13087.54|12967.54|10
1643272810000|2022-01-27 08:40:10|13087.5|12967.5|13085.23|12965.23|13087.53|12967.53|13085.18|12965.18|10
1643272820000|2022-01-27 08:40:20|13085.19|12965.19|13084.48|12964.48|13085.86|12965.86|13084.48|12964.48|9
1643272830000|2022-01-27 08:40:30|13083.92|12963.92|13085.39|12965.39|13085.39|12965.39|13083.67|12963.67|10
1643272840000|2022-01-27 08:40:40|13085.77|12965.77|13088.93|12968.93|13089.23|12969.23|13085.77|12965.77|10
1643272850000|2022-01-27 08:40:50|13089.35|12969.35|13090.92|12970.92|13090.92|12970.92|13089.35|12969.35|10
1643272860000|2022-01-27 08:41:00|13090.75|12970.75|13092.34|12972.34|13092.34|12972.34|13090.75|12970.75|10
1643272870000|2022-01-27 08:41:10|13093.34|12973.34|13095.42|12975.42|13095.49|12975.49|13093.34|12973.34|10
1643272880000|2022-01-27 08:41:20|13096.12|12976.12|13096.76|12976.76|13096.99|12976.99|13095.67|12975.67|10
1643272890000|2022-01-27 08:41:30|13096.81|12976.81|13100.31|12980.31|13100.31|12980.31|13096.81|12976.81|10
1643272900000|2022-01-27 08:41:40|13100.16|12980.16|13099.36|12979.36|13100.96|12980.96|13099.36|12979.36|10
1643272910000|2022-01-27 08:41:50|13098.67|12978.67|13097.98|12977.98|13098.67|12978.67|13097.54|12977.54|10
1643272920000|2022-01-27 08:42:00|13097.78|12977.78|13094.51|12974.51|13097.78|12977.78|13094.51|12974.51|10
1643272930000|2022-01-27 08:42:10|13094.44|12974.44|13095.84|12975.84|13096.09|12976.09|13093.76|12973.76|10
1643272940000|2022-01-27 08:42:20|13095.3|12975.3|13094.46|12974.46|13095.66|12975.66|13094.39|12974.39|10
1643272950000|2022-01-27 08:42:30|13094.36|12974.36|13095.6|12975.6|13095.6|12975.6|13094.24|12974.24|10
1643272960000|2022-01-27 08:42:40|13096.1|12976.1|13096.75|12976.75|13096.85|12976.85|13096.1|12976.1|10
1643272970000|2022-01-27 08:42:50|13096.38|12976.38|13094.14|12974.14|13096.38|12976.38|13094.14|12974.14|10
1643272980000|2022-01-27 08:43:00|13094.24|12974.24|13092.89|12972.89|13094.24|12974.24|13092.74|12972.74|10
1643272990000|2022-01-27 08:43:10|13092.81|12972.81|13090.24|12970.24|13092.81|12972.81|13089.6|12969.6|10
1643273000000|2022-01-27 08:43:20|13089.95|12969.95|13089.47|12969.47|13089.95|12969.95|13089.3|12969.3|9
1643273010000|2022-01-27 08:43:30|13089.65|12969.65|13091.41|12971.41|13091.41|12971.41|13089.52|12969.52|9
1643273020000|2022-01-27 08:43:40|13094.05|12974.05|13112.53|12992.53|13112.53|12992.53|13094.05|12974.05|10
1643273030000|2022-01-27 08:43:50|13113.12|12993.12|13125.05|13005.05|13125.05|13005.05|13113.12|12993.12|10
1643273040000|2022-01-27 08:44:00|13125.31|13005.31|13128.41|13008.41|13128.41|13008.41|13125.31|13005.31|10
1643273050000|2022-01-27 08:44:10|13128.74|13008.74|13133.74|13013.74|13133.97|13013.97|13128.74|13008.74|10
1643273060000|2022-01-27 08:44:20|13134|13014|13144.39|13024.39|13144.39|13024.39|13134|13014|10
1643273070000|2022-01-27 08:44:30|13144.34|13024.34|13146.43|13026.43|13146.43|13026.43|13144.26|13024.26|10
1643273080000|2022-01-27 08:44:40|13146.27|13026.27|13146.48|13026.48|13147.48|13027.48|13146|13026|10
1643273090000|2022-01-27 08:44:50|13147.32|13027.32|13151.99|13031.99|13152.16|13032.16|13147.32|13027.32|10
1643273100000|2022-01-27 08:45:00|13151.38|13031.38|13159.59|13039.59|13159.72|13039.72|13151.38|13031.38|8
1643273110000|2022-01-27 08:45:10|13160.1|13040.1|13162.25|13042.25|13162.25|13042.25|13160.1|13040.1|10
1643273120000|2022-01-27 08:45:20|13162.56|13042.56|13166.06|13046.06|13166.06|13046.06|13162.56|13042.56|10
1643273130000|2022-01-27 08:45:30|13166.14|13046.14|13169.71|13049.71|13169.71|13049.71|13166.14|13046.14|10
1643273140000|2022-01-27 08:45:40|13169.64|13049.64|13176.16|13056.16|13176.16|13056.16|13169.64|13049.64|10
1643273150000|2022-01-27 08:45:50|13176.32|13056.32|13186.79|13066.79|13186.79|13066.79|13176.32|13056.32|10
1643273160000|2022-01-27 08:46:00|13186.64|13066.64|13191.35|13071.35|13191.35|13071.35|13186.44|13066.44|10
1643273170000|2022-01-27 08:46:10|13191.71|13071.71|13193.72|13073.72|13194.1|13074.1|13191.04|13071.04|10
1643273180000|2022-01-27 08:46:20|13194.23|13074.23|13193.52|13073.52|13194.23|13074.23|13193.2|13073.2|10
1643273190000|2022-01-27 08:46:30|13193.8|13073.8|13194.86|13074.86|13195.26|13075.26|13193.8|13073.8|10
1643273200000|2022-01-27 08:46:40|13195.67|13075.67|13209.18|13089.18|13209.18|13089.18|13195.67|13075.67|10
1643273210000|2022-01-27 08:46:50|13210.33|13090.33|13228.08|13108.08|13228.1|13108.1|13210.33|13090.33|10
1643273220000|2022-01-27 08:47:00|13229.01|13109.01|13226.63|13106.63|13230.38|13110.38|13226.63|13106.63|10
1643273230000|2022-01-27 08:47:10|13226.69|13106.69|13225.82|13105.82|13227.56|13107.56|13225.27|13105.27|10
1643273240000|2022-01-27 08:47:20|13225.95|13105.95|13226.45|13106.45|13226.7|13106.7|13225.18|13105.18|10
1643273250000|2022-01-27 08:47:30|13226.48|13106.48|13226.29|13106.29|13226.48|13106.48|13224.63|13104.63|10
1643273260000|2022-01-27 08:47:40|13226.45|13106.45|13226.6|13106.6|13226.61|13106.61|13225.65|13105.65|10
1643273270000|2022-01-27 08:47:50|13226.02|13106.02|13225.94|13105.94|13226.18|13106.18|13225.35|13105.35|9
1643273280000|2022-01-27 08:48:00|13226.21|13106.21|13223.39|13103.39|13227.01|13107.01|13223.39|13103.39|10
1643273290000|2022-01-27 08:48:10|13223.11|13103.11|13220.78|13100.78|13223.11|13103.11|13220.78|13100.78|10
1643273300000|2022-01-27 08:48:20|13221.11|13101.11|13220.36|13100.36|13221.3|13101.3|13219.9|13099.9|10
1643273310000|2022-01-27 08:48:30|13220.57|13100.57|13218.63|13098.63|13220.57|13100.57|13218.44|13098.44|10
1643273320000|2022-01-27 08:48:40|13218.32|13098.32|13219.72|13099.72|13219.72|13099.72|13218.07|13098.07|10
1643273330000|2022-01-27 08:48:50|13219.89|13099.89|13218.74|13098.74|13220.85|13100.85|13218.74|13098.74|10
1643273340000|2022-01-27 08:49:00|13218.75|13098.75|13217.84|13097.84|13218.75|13098.75|13217.15|13097.15|10
1643273350000|2022-01-27 08:49:10|13217.59|13097.59|13215.76|13095.76|13217.59|13097.59|13215.76|13095.76|10
1643273360000|2022-01-27 08:49:20|13215.73|13095.73|13216.85|13096.85|13217.05|13097.05|13215.73|13095.73|10
1643273370000|2022-01-27 08:49:30|13216.44|13096.44|13216.63|13096.63|13216.93|13096.93|13216.05|13096.05|10
1643273380000|2022-01-27 08:49:40|13216.7|13096.7|13216.53|13096.53|13217.54|13097.54|13216.53|13096.53|10
1643273390000|2022-01-27 08:49:50|13216.18|13096.18|13216.72|13096.72|13216.82|13096.82|13215.91|13095.91|10
1643273400000|2022-01-27 08:50:00|13216.35|13096.35|13217.39|13097.39|13217.39|13097.39|13215.78|13095.78|10
1643273410000|2022-01-27 08:50:10|13217.88|13097.88|13216.85|13096.85|13218.55|13098.55|13216.85|13096.85|9
1643273420000|2022-01-27 08:50:20|13216.57|13096.57|13215.63|13095.63|13216.57|13096.57|13215.21|13095.21|10
1643273430000|2022-01-27 08:50:30|13215.77|13095.77|13215.01|13095.01|13215.77|13095.77|13214.54|13094.54|10
1643273440000|2022-01-27 08:50:40|13214.85|13094.85|13213.72|13093.72|13214.85|13094.85|13213.72|13093.72|10
1643273450000|2022-01-27 08:50:50|13213.41|13093.41|13212.9|13092.9|13213.48|13093.48|13212.9|13092.9|10
1643273460000|2022-01-27 08:51:00|13212.26|13092.26|13208.54|13088.54|13212.84|13092.84|13208.54|13088.54|10
1643273470000|2022-01-27 08:51:10|13208.01|13088.01|13209.85|13089.85|13209.85|13089.85|13207.52|13087.52|10
1643273480000|2022-01-27 08:51:20|13210.07|13090.07|13207.44|13087.44|13210.07|13090.07|13207.38|13087.38|10
1643273490000|2022-01-27 08:51:30|13208.17|13088.17|13207.73|13087.73|13208.17|13088.17|13207.22|13087.22|10
1643273500000|2022-01-27 08:51:40|13207.83|13087.83|13206.8|13086.8|13207.83|13087.83|13206.4|13086.4|10
1643273510000|2022-01-27 08:51:50|13206.79|13086.79|13202.72|13082.72|13206.88|13086.88|13202.72|13082.72|10
1643273520000|2022-01-27 08:52:00|13202.64|13082.64|13200.41|13080.41|13202.64|13082.64|13200.41|13080.41|8
1643273530000|2022-01-27 08:52:10|13200.43|13080.43|13201.97|13081.97|13201.97|13081.97|13200.43|13080.43|10
1643273540000|2022-01-27 08:52:20|13201.35|13081.35|13195.11|13075.11|13201.35|13081.35|13195.03|13075.03|8
1643273550000|2022-01-27 08:52:30|13194.67|13074.67|13203.23|13083.23|13203.23|13083.23|13194.38|13074.38|10
1643273560000|2022-01-27 08:52:40|13203.92|13083.92|13211.86|13091.86|13211.86|13091.86|13203.92|13083.92|10
1643273570000|2022-01-27 08:52:50|13214.36|13094.36|13225.63|13105.63|13225.63|13105.63|13214.36|13094.36|10
1643273580000|2022-01-27 08:53:00|13225.82|13105.82|13230.12|13110.12|13230.12|13110.12|13225.82|13105.82|10
1643273590000|2022-01-27 08:53:10|13230.46|13110.46|13232.31|13112.31|13232.32|13112.32|13230.42|13110.42|10
1643273600000|2022-01-27 08:53:20|13232.78|13112.78|13234.09|13114.09|13234.68|13114.68|13232.78|13112.78|10
1643273610000|2022-01-27 08:53:30|13234.48|13114.48|13235.99|13115.99|13236.63|13116.63|13234.35|13114.35|10
1643273620000|2022-01-27 08:53:40|13235.86|13115.86|13235.36|13115.36|13236.21|13116.21|13235.36|13115.36|10
1643273630000|2022-01-27 08:53:50|13234.96|13114.96|13233.06|13113.06|13234.99|13114.99|13233.06|13113.06|10
1643273640000|2022-01-27 08:54:00|13233.58|13113.58|13234.11|13114.11|13234.58|13114.58|13233.58|13113.58|9
1643273650000|2022-01-27 08:54:10|13234.09|13114.09|13232.98|13112.98|13234.09|13114.09|13231.57|13111.57|10
1643273660000|2022-01-27 08:54:20|13232.65|13112.65|13228.39|13108.39|13232.85|13112.85|13228.39|13108.39|10
1643273670000|2022-01-27 08:54:30|13228.92|13108.92|13229.05|13109.05|13229.64|13109.64|13227.37|13107.37|9
1643273680000|2022-01-27 08:54:40|13228.38|13108.38|13227.73|13107.73|13228.38|13108.38|13227.49|13107.49|10
1643273690000|2022-01-27 08:54:50|13227.33|13107.33|13231.2|13111.2|13231.42|13111.42|13227.24|13107.24|10
1643273700000|2022-01-27 08:55:00|13231.04|13111.04|13232.03|13112.03|13232.12|13112.12|13230.88|13110.88|10
1643273710000|2022-01-27 08:55:10|13231.8|13111.8|13233.61|13113.61|13233.61|13113.61|13231.8|13111.8|10
1643273720000|2022-01-27 08:55:20|13233.62|13113.62|13235.07|13115.07|13235.42|13115.42|13233.27|13113.27|10
1643273730000|2022-01-27 08:55:30|13235.33|13115.33|13235.03|13115.03|13235.33|13115.33|13234.39|13114.39|10
1643273740000|2022-01-27 08:55:40|13235.12|13115.12|13236.38|13116.38|13236.62|13116.62|13235.12|13115.12|10
1643273750000|2022-01-27 08:55:50|13236.57|13116.57|13237.11|13117.11|13237.11|13117.11|13236.35|13116.35|10
1643273760000|2022-01-27 08:56:00|13237.09|13117.09|13238.23|13118.23|13238.23|13118.23|13235.94|13115.94|10
1643273770000|2022-01-27 08:56:10|13237.82|13117.82|13238.37|13118.37|13238.44|13118.44|13237.82|13117.82|10
1643273780000|2022-01-27 08:56:20|13238.61|13118.61|13240.02|13120.02|13240.1|13120.1|13238.6|13118.6|10
1643273790000|2022-01-27 08:56:30|13239.42|13119.42|13245.38|13125.38|13245.38|13125.38|13239.24|13119.24|10
1643273800000|2022-01-27 08:56:40|13245.04|13125.04|13247.91|13127.91|13247.91|13127.91|13245.04|13125.04|10
1643273810000|2022-01-27 08:56:50|13247.69|13127.69|13249.04|13129.04|13249.1|13129.1|13247.69|13127.69|10
1643273820000|2022-01-27 08:57:00|13249.07|13129.07|13249.6|13129.6|13250.13|13130.13|13249.07|13129.07|10
1643273830000|2022-01-27 08:57:10|13249.18|13129.18|13248.28|13128.28|13249.18|13129.18|13248.03|13128.03|10
1643273840000|2022-01-27 08:57:20|13248.59|13128.59|13251.84|13131.84|13251.84|13131.84|13248.59|13128.59|10
1643273850000|2022-01-27 08:57:30|13251.68|13131.68|13252.08|13132.08|13252.62|13132.62|13251.24|13131.24|10
1643273860000|2022-01-27 08:57:40|13252.14|13132.14|13251.27|13131.27|13252.14|13132.14|13251.19|13131.19|10
1643273870000|2022-01-27 08:57:50|13251.51|13131.51|13254.42|13134.42|13254.42|13134.42|13251.35|13131.35|10
1643273880000|2022-01-27 08:58:00|13254.86|13134.86|13255.47|13135.47|13255.47|13135.47|13254.61|13134.61|10
1643273890000|2022-01-27 08:58:10|13255.8|13135.8|13259.82|13139.82|13259.82|13139.82|13255.8|13135.8|10
1643273900000|2022-01-27 08:58:20|13260.3|13140.3|13263.69|13143.69|13263.69|13143.69|13260.3|13140.3|10
1643273910000|2022-01-27 08:58:30|13266.07|13146.07|13272.39|13152.39|13272.39|13152.39|13266.07|13146.07|10
1643273920000|2022-01-27 08:58:40|13272.38|13152.38|13280.08|13160.08|13280.08|13160.08|13272.38|13152.38|10
1643273930000|2022-01-27 08:58:50|13281.05|13161.05|13281.14|13161.14|13284.22|13164.22|13281.05|13161.05|10
1643273940000|2022-01-27 08:59:00|13281.22|13161.22|13278.73|13158.73|13281.22|13161.22|13278.73|13158.73|10
1643273950000|2022-01-27 08:59:10|13278.72|13158.72|13273.82|13153.82|13278.72|13158.72|13273.82|13153.82|10
1643273960000|2022-01-27 08:59:20|13274.59|13154.59|13270.34|13150.34|13274.59|13154.59|13270.34|13150.34|9
1643273970000|2022-01-27 08:59:30|13270.59|13150.59|13269.25|13149.25|13270.87|13150.87|13268.54|13148.54|10
1643273980000|2022-01-27 08:59:40|13269.91|13149.91|13267.74|13147.74|13269.91|13149.91|13267.45|13147.45|10
1643273990000|2022-01-27 08:59:50|13267.23|13147.23|13268.89|13148.89|13268.89|13148.89|13266.85|13146.85|10
1643274000000|2022-01-27 09:00:00|13270.09|13150.09|13271.29|13151.29|13271.83|13151.83|13269.57|13149.57|10
1643274010000|2022-01-27 09:00:10|13271.35|13151.35|13269.32|13149.32|13271.56|13151.56|13269.32|13149.32|10
1643274020000|2022-01-27 09:00:20|13269.47|13149.47|13269.5|13149.5|13269.69|13149.69|13269.03|13149.03|10
1643274030000|2022-01-27 09:00:30|13269.34|13149.34|13268.88|13148.88|13269.78|13149.78|13268.27|13148.27|10
1643274040000|2022-01-27 09:00:40|13267.51|13147.51|13265.3|13145.3|13267.51|13147.51|13265.3|13145.3|9
1643274050000|2022-01-27 09:00:50|13265.26|13145.26|13262.23|13142.23|13265.26|13145.26|13262.16|13142.16|10
1643274060000|2022-01-27 09:01:00|13262.12|13142.12|13257.89|13137.89|13262.39|13142.39|13257.89|13137.89|10
1643274070000|2022-01-27 09:01:10|13257.74|13137.74|13254.38|13134.38|13257.74|13137.74|13254.38|13134.38|10
1643274080000|2022-01-27 09:01:20|13254.35|13134.35|13253.65|13133.65|13254.35|13134.35|13253.65|13133.65|10
1643274090000|2022-01-27 09:01:30|13253.84|13133.84|13252.72|13132.72|13253.99|13133.99|13252.72|13132.72|10
1643274100000|2022-01-27 09:01:40|13252.54|13132.54|13254.59|13134.59|13254.59|13134.59|13252.54|13132.54|10
1643274110000|2022-01-27 09:01:50|13254.85|13134.85|13255.73|13135.73|13255.96|13135.96|13254.85|13134.85|9
1643274120000|2022-01-27 09:02:00|13255.28|13135.28|13254.29|13134.29|13255.67|13135.67|13254.29|13134.29|10
1643274130000|2022-01-27 09:02:10|13254.4|13134.4|13255.76|13135.76|13255.76|13135.76|13253.94|13133.94|10
1643274140000|2022-01-27 09:02:20|13255.86|13135.86|13254.69|13134.69|13256.29|13136.29|13254.59|13134.59|10
1643274150000|2022-01-27 09:02:30|13254.42|13134.42|13251.27|13131.27|13254.42|13134.42|13251.01|13131.01|10
1643274160000|2022-01-27 09:02:40|13251.3|13131.3|13251.59|13131.59|13251.7|13131.7|13250.81|13130.81|10
1643274170000|2022-01-27 09:02:50|13251.53|13131.53|13252.91|13132.91|13252.91|13132.91|13251.17|13131.17|10
1643274180000|2022-01-27 09:03:00|13252.85|13132.85|13250.06|13130.06|13252.85|13132.85|13250.06|13130.06|10
1643274190000|2022-01-27 09:03:10|13249.84|13129.84|13249.98|13129.98|13250.73|13130.73|13249.84|13129.84|10
1643274200000|2022-01-27 09:03:20|13250.24|13130.24|13251.72|13131.72|13251.72|13131.72|13250.24|13130.24|10
1643274210000|2022-01-27 09:03:30|13251.45|13131.45|13251.01|13131.01|13251.71|13131.71|13250.19|13130.19|9
1643274220000|2022-01-27 09:03:40|13251.19|13131.19|13255.83|13135.83|13255.83|13135.83|13251.19|13131.19|10
1643274230000|2022-01-27 09:03:50|13256.11|13136.11|13257.56|13137.56|13257.56|13137.56|13256.11|13136.11|10
1643274240000|2022-01-27 09:04:00|13257.52|13137.52|13259.48|13139.48|13259.48|13139.48|13257.1|13137.1|10
1643274250000|2022-01-27 09:04:10|13260.51|13140.51|13267.66|13147.66|13267.66|13147.66|13260.51|13140.51|10
1643274260000|2022-01-27 09:04:20|13269.12|13149.12|13270.3|13150.3|13271.25|13151.25|13269.12|13149.12|9
1643274270000|2022-01-27 09:04:30|13270.06|13150.06|13264.2|13144.2|13270.61|13150.61|13264.2|13144.2|10
1643274280000|2022-01-27 09:04:40|13264.1|13144.1|13262.68|13142.68|13264.47|13144.47|13262.68|13142.68|10
1643274290000|2022-01-27 09:04:50|13262.56|13142.56|13259.57|13139.57|13262.61|13142.61|13259.57|13139.57|10
1643274300000|2022-01-27 09:05:00|13260.18|13140.18|13258.68|13138.68|13260.18|13140.18|13258.68|13138.68|9
1643274310000|2022-01-27 09:05:10|13258.69|13138.69|13255.55|13135.55|13258.69|13138.69|13255.55|13135.55|10
1643274320000|2022-01-27 09:05:20|13255.16|13135.16|13250.71|13130.71|13255.19|13135.19|13250.71|13130.71|10
1643274330000|2022-01-27 09:05:30|13250.13|13130.13|13247.48|13127.48|13250.13|13130.13|13247.48|13127.48|10
1643274340000|2022-01-27 09:05:40|13247.12|13127.12|13245.93|13125.93|13247.54|13127.54|13245.73|13125.73|10
1643274350000|2022-01-27 09:05:50|13245.94|13125.94|13244.84|13124.84|13245.94|13125.94|13244.72|13124.72|8
1643274360000|2022-01-27 09:06:00|13244.47|13124.47|13248.14|13128.14|13248.14|13128.14|13244.47|13124.47|10
1643274370000|2022-01-27 09:06:10|13248.13|13128.13|13247.34|13127.34|13248.26|13128.26|13247.34|13127.34|10
1643274380000|2022-01-27 09:06:20|13246.92|13126.92|13246.14|13126.14|13246.92|13126.92|13246.13|13126.13|10
1643274390000|2022-01-27 09:06:30|13245.53|13125.53|13242.35|13122.35|13245.53|13125.53|13242.35|13122.35|10
1643274400000|2022-01-27 09:06:40|13242.45|13122.45|13241.46|13121.46|13243.07|13123.07|13241.34|13121.34|10
1643274410000|2022-01-27 09:06:50|13241.41|13121.41|13240.86|13120.86|13241.48|13121.48|13240.72|13120.72|10
1643274420000|2022-01-27 09:07:00|13240.79|13120.79|13241.72|13121.72|13241.72|13121.72|13239.72|13119.72|9
1643274430000|2022-01-27 09:07:10|13241.54|13121.54|13243.95|13123.95|13243.95|13123.95|13241.29|13121.29|10
1643274440000|2022-01-27 09:07:20|13244.23|13124.23|13243.92|13123.92|13244.23|13124.23|13243.59|13123.59|10
1643274450000|2022-01-27 09:07:30|13243.79|13123.79|13242.19|13122.19|13243.79|13123.79|13242.19|13122.19|10
1643274460000|2022-01-27 09:07:40|13242.33|13122.33|13243.67|13123.67|13244.2|13124.2|13241.92|13121.92|10
1643274470000|2022-01-27 09:07:50|13243.89|13123.89|13243.89|13123.89|13244.79|13124.79|13243.89|13123.89|10
1643274480000|2022-01-27 09:08:00|13243.39|13123.39|13242.35|13122.35|13243.68|13123.68|13242.1|13122.1|9
1643274490000|2022-01-27 09:08:10|13241.69|13121.69|13239.12|13119.12|13241.69|13121.69|13239.12|13119.12|9
1643274500000|2022-01-27 09:08:20|13239.11|13119.11|13237.45|13117.45|13239.11|13119.11|13237.31|13117.31|10
1643274510000|2022-01-27 09:08:30|13237.7|13117.7|13237|13117|13237.8|13117.8|13237|13117|10
1643274520000|2022-01-27 09:08:40|13236.49|13116.49|13234.22|13114.22|13236.49|13116.49|13234.22|13114.22|10
1643274530000|2022-01-27 09:08:50|13234.2|13114.2|13233.48|13113.48|13234.44|13114.44|13233.48|13113.48|10
1643274540000|2022-01-27 09:09:00|13233.7|13113.7|13232.77|13112.77|13233.7|13113.7|13232.47|13112.47|9
1643274550000|2022-01-27 09:09:10|13232.85|13112.85|13232.12|13112.12|13232.85|13112.85|13231.69|13111.69|10
1643274560000|2022-01-27 09:09:20|13231.91|13111.91|13233.56|13113.56|13233.56|13113.56|13231.91|13111.91|8
1643274570000|2022-01-27 09:09:30|13233.5|13113.5|13232.67|13112.67|13233.65|13113.65|13232.67|13112.67|10
1643274580000|2022-01-27 09:09:40|13232.49|13112.49|13229.54|13109.54|13232.65|13112.65|13229.54|13109.54|10
1643274590000|2022-01-27 09:09:50|13229.46|13109.46|13228.9|13108.9|13230.06|13110.06|13228.9|13108.9|10
1643274600000|2022-01-27 09:10:00|13227.93|13107.93|13227.22|13107.22|13227.93|13107.93|13226.54|13106.54|10
1643274610000|2022-01-27 09:10:10|13227.38|13107.38|13230.1|13110.1|13230.21|13110.21|13227.38|13107.38|10
1643274620000|2022-01-27 09:10:20|13231.61|13111.61|13232.63|13112.63|13232.83|13112.83|13231.61|13111.61|10
1643274630000|2022-01-27 09:10:30|13232.41|13112.41|13228.88|13108.88|13232.69|13112.69|13228.88|13108.88|10
1643274640000|2022-01-27 09:10:40|13228.51|13108.51|13225.79|13105.79|13228.51|13108.51|13225.79|13105.79|10
1643274650000|2022-01-27 09:10:50|13225.39|13105.39|13224.47|13104.47|13225.39|13105.39|13222|13102|10
1643274660000|2022-01-27 09:11:00|13224.52|13104.52|13225.22|13105.22|13226.59|13106.59|13224.52|13104.52|10
1643274670000|2022-01-27 09:11:10|13224.89|13104.89|13224.94|13104.94|13224.94|13104.94|13222.02|13102.02|10
1643274680000|2022-01-27 09:11:20|13225.14|13105.14|13227.61|13107.61|13227.69|13107.69|13225.14|13105.14|10
1643274690000|2022-01-27 09:11:30|13227.95|13107.95|13226.91|13106.91|13227.95|13107.95|13226.56|13106.56|10
1643274700000|2022-01-27 09:11:40|13226.96|13106.96|13229.97|13109.97|13229.97|13109.97|13226.84|13106.84|10
1643274710000|2022-01-27 09:11:50|13231.07|13111.07|13234.04|13114.04|13234.04|13114.04|13231.03|13111.03|10
1643274720000|2022-01-27 09:12:00|13233.88|13113.88|13236.26|13116.26|13236.67|13116.67|13233.88|13113.88|10
1643274730000|2022-01-27 09:12:10|13235.99|13115.99|13236.34|13116.34|13236.34|13116.34|13235.49|13115.49|10
1643274740000|2022-01-27 09:12:20|13236.56|13116.56|13242.72|13122.72|13242.72|13122.72|13236.56|13116.56|9
1643274750000|2022-01-27 09:12:30|13241.7|13121.7|13243.34|13123.34|13243.34|13123.34|13241.7|13121.7|10
1643274760000|2022-01-27 09:12:40|13243.49|13123.49|13246.14|13126.14|13246.14|13126.14|13243.46|13123.46|10
1643274770000|2022-01-27 09:12:50|13246.37|13126.37|13249.53|13129.53|13249.55|13129.55|13246.37|13126.37|10
1643274780000|2022-01-27 09:13:00|13249.19|13129.19|13250.65|13130.65|13250.65|13130.65|13249.19|13129.19|10
1643274790000|2022-01-27 09:13:10|13251.04|13131.04|13254.25|13134.25|13254.38|13134.38|13251.04|13131.04|10
1643274800000|2022-01-27 09:13:20|13255.81|13135.81|13258.43|13138.43|13258.43|13138.43|13255.49|13135.49|10
1643274810000|2022-01-27 09:13:30|13258.6|13138.6|13267.15|13147.15|13267.15|13147.15|13258.6|13138.6|10
1643274820000|2022-01-27 09:13:40|13267.47|13147.47|13273.62|13153.62|13273.81|13153.81|13267.47|13147.47|10
1643274830000|2022-01-27 09:13:50|13273.9|13153.9|13275.39|13155.39|13275.39|13155.39|13273.52|13153.52|10
1643274840000|2022-01-27 09:14:00|13275.31|13155.31|13271.73|13151.73|13275.31|13155.31|13271.73|13151.73|10
1643274850000|2022-01-27 09:14:10|13271.56|13151.56|13268.76|13148.76|13272.09|13152.09|13268.76|13148.76|10
1643274860000|2022-01-27 09:14:20|13268.27|13148.27|13268.78|13148.78|13268.78|13148.78|13268.17|13148.17|10
1643274870000|2022-01-27 09:14:30|13268.28|13148.28|13271.09|13151.09|13271.09|13151.09|13268.28|13148.28|10
1643274880000|2022-01-27 09:14:40|13271.9|13151.9|13270.42|13150.42|13271.9|13151.9|13270.28|13150.28|10
1643274890000|2022-01-27 09:14:50|13270.17|13150.17|13272.22|13152.22|13272.22|13152.22|13270.09|13150.09|9
1643274900000|2022-01-27 09:15:00|13272.93|13152.93|13274.03|13154.03|13274.03|13154.03|13272.7|13152.7|10
1643274910000|2022-01-27 09:15:10|13273.64|13153.64|13273.75|13153.75|13274.63|13154.63|13273.64|13153.64|10
1643274920000|2022-01-27 09:15:20|13273.49|13153.49|13274.43|13154.43|13274.43|13154.43|13272.9|13152.9|10
1643274930000|2022-01-27 09:15:30|13274.97|13154.97|13274.49|13154.49|13275.11|13155.11|13274.49|13154.49|10
1643274940000|2022-01-27 09:15:40|13274.4|13154.4|13273.11|13153.11|13274.83|13154.83|13273.11|13153.11|9
1643274950000|2022-01-27 09:15:50|13272.91|13152.91|13271.92|13151.92|13273.01|13153.01|13271.9|13151.9|10
1643274960000|2022-01-27 09:16:00|13271.95|13151.95|13269.89|13149.89|13272.06|13152.06|13269.89|13149.89|10
1643274970000|2022-01-27 09:16:10|13270.05|13150.05|13272.37|13152.37|13272.76|13152.76|13270.05|13150.05|10
1643274980000|2022-01-27 09:16:20|13272.18|13152.18|13265.27|13145.27|13272.18|13152.18|13265.27|13145.27|10
1643274990000|2022-01-27 09:16:30|13264.57|13144.57|13262.48|13142.48|13265.16|13145.16|13262.48|13142.48|10
1643275000000|2022-01-27 09:16:40|13262.53|13142.53|13256.88|13136.88|13262.53|13142.53|13256.88|13136.88|10
1643275010000|2022-01-27 09:16:50|13256.14|13136.14|13254.24|13134.24|13256.14|13136.14|13254.05|13134.05|10
1643275020000|2022-01-27 09:17:00|13254.06|13134.06|13251.59|13131.59|13254.06|13134.06|13251.24|13131.24|10
1643275030000|2022-01-27 09:17:10|13251.27|13131.27|13252.82|13132.82|13252.82|13132.82|13251.16|13131.16|10
1643275040000|2022-01-27 09:17:20|13252.83|13132.83|13252.6|13132.6|13253.22|13133.22|13252.56|13132.56|10
1643275050000|2022-01-27 09:17:30|13249.78|13129.78|13250.02|13130.02|13250.55|13130.55|13249.78|13129.78|10
1643275060000|2022-01-27 09:17:40|13249.65|13129.65|13249.34|13129.34|13249.65|13129.65|13248.83|13128.83|10
1643275070000|2022-01-27 09:17:50|13249.32|13129.32|13248.34|13128.34|13249.44|13129.44|13248.24|13128.24|10
1643275080000|2022-01-27 09:18:00|13247.93|13127.93|13249.74|13129.74|13250.01|13130.01|13247.93|13127.93|10
1643275090000|2022-01-27 09:18:10|13249.71|13129.71|13249.43|13129.43|13249.83|13129.83|13249.43|13129.43|10
1643275100000|2022-01-27 09:18:20|13249.75|13129.75|13251.24|13131.24|13251.26|13131.26|13249.75|13129.75|10
1643275110000|2022-01-27 09:18:30|13251.47|13131.47|13253.09|13133.09|13253.09|13133.09|13251.16|13131.16|10
1643275120000|2022-01-27 09:18:40|13253.19|13133.19|13253.57|13133.57|13253.6|13133.6|13253.18|13133.18|8
1643275130000|2022-01-27 09:18:50|13253.52|13133.52|13251.49|13131.49|13253.52|13133.52|13251.49|13131.49|9
1643275140000|2022-01-27 09:19:00|13251.79|13131.79|13249.15|13129.15|13251.79|13131.79|13249.15|13129.15|9
1643275150000|2022-01-27 09:19:10|13249.52|13129.52|13251.24|13131.24|13251.24|13131.24|13249.12|13129.12|10
1643275160000|2022-01-27 09:19:20|13251.37|13131.37|13269.01|13149.01|13269.01|13149.01|13251.37|13131.37|10
1643275170000|2022-01-27 09:19:30|13269.67|13149.67|13270.67|13150.67|13270.67|13150.67|13267.74|13147.74|10
1643275180000|2022-01-27 09:19:40|13272.59|13152.59|13277.56|13157.56|13277.56|13157.56|13272.59|13152.59|10
1643275190000|2022-01-27 09:19:50|13277.52|13157.52|13281.82|13161.82|13281.87|13161.87|13277.52|13157.52|10
1643275200000|2022-01-27 09:20:00|13282.03|13162.03|13279.28|13159.28|13282.03|13162.03|13278.84|13158.84|10
1643275210000|2022-01-27 09:20:10|13278.81|13158.81|13277.71|13157.71|13278.82|13158.82|13277.23|13157.23|10
1643275220000|2022-01-27 09:20:20|13276.91|13156.91|13275.24|13155.24|13277.2|13157.2|13275.24|13155.24|9
1643275230000|2022-01-27 09:20:30|13275.35|13155.35|13276.87|13156.87|13276.87|13156.87|13274.73|13154.73|10
1643275240000|2022-01-27 09:20:40|13276.79|13156.79|13276.29|13156.29|13276.79|13156.79|13275.81|13155.81|10
1643275250000|2022-01-27 09:20:50|13276.31|13156.31|13277.25|13157.25|13277.96|13157.96|13276.31|13156.31|10
1643275260000|2022-01-27 09:21:00|13276.39|13156.39|13273.3|13153.3|13276.74|13156.74|13273.3|13153.3|10
1643275270000|2022-01-27 09:21:10|13273.17|13153.17|13270.95|13150.95|13273.63|13153.63|13270.95|13150.95|10
1643275280000|2022-01-27 09:21:20|13270.5|13150.5|13264.7|13144.7|13270.5|13150.5|13264.7|13144.7|10
1643275290000|2022-01-27 09:21:30|13264.47|13144.47|13264.13|13144.13|13264.8|13144.8|13263.67|13143.67|10
1643275300000|2022-01-27 09:21:40|13264.12|13144.12|13262.91|13142.91|13264.78|13144.78|13262.91|13142.91|10
1643275310000|2022-01-27 09:21:50|13262.98|13142.98|13264.82|13144.82|13264.82|13144.82|13262.98|13142.98|10
1643275320000|2022-01-27 09:22:00|13265.28|13145.28|13265.06|13145.06|13265.61|13145.61|13264.84|13144.84|10
1643275330000|2022-01-27 09:22:10|13265.31|13145.31|13266.91|13146.91|13266.91|13146.91|13265.31|13145.31|10
1643275340000|2022-01-27 09:22:20|13267.32|13147.32|13269.41|13149.41|13269.64|13149.64|13267.05|13147.05|9
1643275350000|2022-01-27 09:22:30|13270.19|13150.19|13274.11|13154.11|13274.11|13154.11|13270.08|13150.08|10
1643275360000|2022-01-27 09:22:40|13273.78|13153.78|13275.25|13155.25|13275.43|13155.43|13273.78|13153.78|10
1643275370000|2022-01-27 09:22:50|13275.04|13155.04|13274.92|13154.92|13275.04|13155.04|13274.44|13154.44|9
1643275380000|2022-01-27 09:23:00|13274.82|13154.82|13274.6|13154.6|13275.1|13155.1|13274.2|13154.2|10
1643275390000|2022-01-27 09:23:10|13274.55|13154.55|13272.56|13152.56|13274.55|13154.55|13272.42|13152.42|10
1643275400000|2022-01-27 09:23:20|13272.63|13152.63|13275.36|13155.36|13275.36|13155.36|13272.63|13152.63|10
1643275410000|2022-01-27 09:23:30|13276.05|13156.05|13278.95|13158.95|13278.95|13158.95|13276.05|13156.05|10
1643275420000|2022-01-27 09:23:40|13280.47|13160.47|13291.84|13171.84|13291.84|13171.84|13280.47|13160.47|9
1643275430000|2022-01-27 09:23:50|13291.97|13171.97|13296.82|13176.82|13296.82|13176.82|13291.97|13171.97|10
1643275440000|2022-01-27 09:24:00|13298.32|13178.32|13298.23|13178.23|13299.13|13179.13|13298.08|13178.08|10
1643275450000|2022-01-27 09:24:10|13298.3|13178.3|13297.99|13177.99|13298.39|13178.39|13297.1|13177.1|10
1643275460000|2022-01-27 09:24:20|13297.04|13177.04|13297.74|13177.74|13297.74|13177.74|13297.04|13177.04|10
1643275470000|2022-01-27 09:24:30|13298|13178|13304.63|13184.63|13304.63|13184.63|13297.96|13177.96|10
1643275480000|2022-01-27 09:24:40|13305.96|13185.96|13308.75|13188.75|13308.75|13188.75|13304.83|13184.83|10
1643275490000|2022-01-27 09:24:50|13309.55|13189.55|13312.9|13192.9|13312.9|13192.9|13309.55|13189.55|10
1643275500000|2022-01-27 09:25:00|13312.72|13192.72|13312.75|13192.75|13313.53|13193.53|13312.56|13192.56|10
1643275510000|2022-01-27 09:25:10|13313.51|13193.51|13316.57|13196.57|13317.39|13197.39|13313.5|13193.5|10
1643275520000|2022-01-27 09:25:20|13316.32|13196.32|13317.76|13197.76|13317.76|13197.76|13315.93|13195.93|10
1643275530000|2022-01-27 09:25:30|13317.74|13197.74|13316.51|13196.51|13317.74|13197.74|13316.51|13196.51|10
1643275540000|2022-01-27 09:25:40|13316.47|13196.47|13317.22|13197.22|13317.22|13197.22|13316.16|13196.16|10
1643275550000|2022-01-27 09:25:50|13316.7|13196.7|13316.02|13196.02|13316.7|13196.7|13316.02|13196.02|8
1643275560000|2022-01-27 09:26:00|13315.67|13195.67|13316.08|13196.08|13316.19|13196.19|13315.04|13195.04|10
1643275570000|2022-01-27 09:26:10|13316.88|13196.88|13319.59|13199.59|13319.59|13199.59|13316.75|13196.75|10
1643275580000|2022-01-27 09:26:20|13319.67|13199.67|13318.85|13198.85|13320.61|13200.61|13318.85|13198.85|9
1643275590000|2022-01-27 09:26:30|13318.5|13198.5|13317.86|13197.86|13318.6|13198.6|13317.86|13197.86|10
1643275600000|2022-01-27 09:26:40|13317.53|13197.53|13315.35|13195.35|13317.53|13197.53|13315.35|13195.35|10
1643275610000|2022-01-27 09:26:50|13316.12|13196.12|13316.3|13196.3|13316.44|13196.44|13315.89|13195.89|10
1643275620000|2022-01-27 09:27:00|13316.29|13196.29|13316.81|13196.81|13317.51|13197.51|13315.83|13195.83|10
1643275630000|2022-01-27 09:27:10|13316.98|13196.98|13318.02|13198.02|13318.34|13198.34|13316.98|13196.98|10
1643275640000|2022-01-27 09:27:20|13317.9|13197.9|13318.52|13198.52|13318.52|13198.52|13317.9|13197.9|10
1643275650000|2022-01-27 09:27:30|13319.13|13199.13|13320.06|13200.06|13320.25|13200.25|13319|13199|9
1643275660000|2022-01-27 09:27:40|13319.79|13199.79|13319.69|13199.69|13319.9|13199.9|13319.38|13199.38|10
1643275670000|2022-01-27 09:27:50|13319.51|13199.51|13320.25|13200.25|13320.41|13200.41|13319.51|13199.51|10
1643275680000|2022-01-27 09:28:00|13320.18|13200.18|13320.24|13200.24|13320.55|13200.55|13320.18|13200.18|9
1643275690000|2022-01-27 09:28:10|13320.28|13200.28|13321.29|13201.29|13321.89|13201.89|13320.28|13200.28|10
1643275700000|2022-01-27 09:28:20|13321.56|13201.56|13322.53|13202.53|13322.53|13202.53|13321.47|13201.47|10
1643275710000|2022-01-27 09:28:30|13322.6|13202.6|13326.34|13206.34|13326.34|13206.34|13322.6|13202.6|9
1643275720000|2022-01-27 09:28:40|13326.97|13206.97|13331.65|13211.65|13331.71|13211.71|13326.97|13206.97|10
1643275730000|2022-01-27 09:28:50|13331.52|13211.52|13331.59|13211.59|13332.81|13212.81|13331.52|13211.52|10
1643275740000|2022-01-27 09:29:00|13331.46|13211.46|13330.87|13210.87|13332.05|13212.05|13330.87|13210.87|10
1643275750000|2022-01-27 09:29:10|13331.04|13211.04|13330.67|13210.67|13331.13|13211.13|13330.67|13210.67|10
1643275760000|2022-01-27 09:29:20|13329.96|13209.96|13330.71|13210.71|13331.26|13211.26|13329.96|13209.96|10
1643275770000|2022-01-27 09:29:30|13330.94|13210.94|13329.8|13209.8|13330.94|13210.94|13329.8|13209.8|10
1643275780000|2022-01-27 09:29:40|13329.51|13209.51|13328.94|13208.94|13330.04|13210.04|13328.78|13208.78|10
1643275790000|2022-01-27 09:29:50|13328.41|13208.41|13328.13|13208.13|13328.41|13208.41|13327|13207|10
1643275800000|2022-01-27 09:30:00|13328.35|13208.35|13327.97|13207.97|13329.17|13209.17|13327.97|13207.97|10
1643275810000|2022-01-27 09:30:10|13327.79|13207.79|13324.7|13204.7|13327.79|13207.79|13324.7|13204.7|10
1643275820000|2022-01-27 09:30:20|13324.32|13204.32|13325.38|13205.38|13325.38|13205.38|13323.96|13203.96|10
1643275830000|2022-01-27 09:30:30|13325.12|13205.12|13323.14|13203.14|13325.14|13205.14|13323.04|13203.04|10
1643275840000|2022-01-27 09:30:40|13323.1|13203.1|13322.35|13202.35|13323.1|13203.1|13321.5|13201.5|9
1643275850000|2022-01-27 09:30:50|13321.51|13201.51|13319.98|13199.98|13321.51|13201.51|13319.8|13199.8|10
1643275860000|2022-01-27 09:31:00|13319.75|13199.75|13315.7|13195.7|13319.75|13199.75|13315.7|13195.7|10
1643275870000|2022-01-27 09:31:10|13313.75|13193.75|13307.49|13187.49|13313.75|13193.75|13307.49|13187.49|10
1643275880000|2022-01-27 09:31:20|13307.28|13187.28|13306.63|13186.63|13307.28|13187.28|13306.48|13186.48|10
1643275890000|2022-01-27 09:31:30|13307.59|13187.59|13308.11|13188.11|13308.41|13188.41|13307.55|13187.55|9
1643275900000|2022-01-27 09:31:40|13308.48|13188.48|13307.66|13187.66|13309.23|13189.23|13307.66|13187.66|10
1643275910000|2022-01-27 09:31:50|13307.27|13187.27|13308.35|13188.35|13308.79|13188.79|13307.17|13187.17|10
1643275920000|2022-01-27 09:32:00|13306.87|13186.87|13305.04|13185.04|13307.02|13187.02|13305.04|13185.04|10
1643275930000|2022-01-27 09:32:10|13304.55|13184.55|13304.77|13184.77|13305.12|13185.12|13304.48|13184.48|9
1643275940000|2022-01-27 09:32:20|13304.73|13184.73|13307.46|13187.46|13307.46|13187.46|13303.79|13183.79|9
1643275950000|2022-01-27 09:32:30|13308.11|13188.11|13311.39|13191.39|13311.46|13191.46|13308.11|13188.11|10
1643275960000|2022-01-27 09:32:40|13311.45|13191.45|13311.23|13191.23|13311.45|13191.45|13310.47|13190.47|10
1643275970000|2022-01-27 09:32:50|13310.72|13190.72|13311.49|13191.49|13312.42|13192.42|13310.72|13190.72|10
1643275980000|2022-01-27 09:33:00|13310.78|13190.78|13310.15|13190.15|13310.87|13190.87|13309.56|13189.56|10
1643275990000|2022-01-27 09:33:10|13309.82|13189.82|13307.72|13187.72|13309.82|13189.82|13307.72|13187.72|10
1643276000000|2022-01-27 09:33:20|13307.8|13187.8|13306.66|13186.66|13307.8|13187.8|13306.43|13186.43|10
1643276010000|2022-01-27 09:33:30|13306.73|13186.73|13305.79|13185.79|13306.73|13186.73|13305.79|13185.79|9
1643276020000|2022-01-27 09:33:40|13305.83|13185.83|13305.03|13185.03|13306.68|13186.68|13305.03|13185.03|10
1643276030000|2022-01-27 09:33:50|13305.07|13185.07|13303.66|13183.66|13305.07|13185.07|13303.66|13183.66|10
1643276040000|2022-01-27 09:34:00|13303.78|13183.78|13303.88|13183.88|13304.01|13184.01|13303.58|13183.58|9
1643276050000|2022-01-27 09:34:10|13303.7|13183.7|13302.31|13182.31|13303.81|13183.81|13302.31|13182.31|9
1643276060000|2022-01-27 09:34:20|13302.26|13182.26|13300.72|13180.72|13302.26|13182.26|13300.55|13180.55|10
1643276070000|2022-01-27 09:34:30|13300.44|13180.44|13299.61|13179.61|13300.44|13180.44|13299.55|13179.55|9
1643276080000|2022-01-27 09:34:40|13299.25|13179.25|13299.13|13179.13|13299.6|13179.6|13298.7|13178.7|9
1643276090000|2022-01-27 09:34:50|13299.43|13179.43|13298.5|13178.5|13299.43|13179.43|13298.48|13178.48|9
1643276100000|2022-01-27 09:35:00|13298.52|13178.52|13295.17|13175.17|13298.52|13178.52|13295.17|13175.17|10
1643276110000|2022-01-27 09:35:10|13294.47|13174.47|13294.96|13174.96|13295.44|13175.44|13294.47|13174.47|9
1643276120000|2022-01-27 09:35:20|13294.52|13174.52|13291.02|13171.02|13294.67|13174.67|13291.02|13171.02|9
1643276130000|2022-01-27 09:35:30|13290.89|13170.89|13288.83|13168.83|13290.93|13170.93|13288.83|13168.83|10
1643276140000|2022-01-27 09:35:40|13288.76|13168.76|13288.31|13168.31|13289|13169|13288.31|13168.31|8
1643276150000|2022-01-27 09:35:50|13288.13|13168.13|13286.55|13166.55|13288.13|13168.13|13286.55|13166.55|10
1643276160000|2022-01-27 09:36:00|13286.92|13166.92|13286.81|13166.81|13287.84|13167.84|13286.81|13166.81|10
1643276170000|2022-01-27 09:36:10|13286.78|13166.78|13286.14|13166.14|13286.78|13166.78|13285.86|13165.86|10
1643276180000|2022-01-27 09:36:20|13286.04|13166.04|13285.19|13165.19|13286.16|13166.16|13285.19|13165.19|10
1643276190000|2022-01-27 09:36:30|13284.47|13164.47|13282.6|13162.6|13284.47|13164.47|13282.11|13162.11|10
1643276200000|2022-01-27 09:36:40|13282.32|13162.32|13282.28|13162.28|13282.44|13162.44|13281.84|13161.84|10
1643276210000|2022-01-27 09:36:50|13281.03|13161.03|13279.41|13159.41|13281.03|13161.03|13279.41|13159.41|10
1643276220000|2022-01-27 09:37:00|13279.55|13159.55|13280.28|13160.28|13280.4|13160.4|13279.55|13159.55|10
1643276230000|2022-01-27 09:37:10|13280.44|13160.44|13279.03|13159.03|13280.44|13160.44|13279.03|13159.03|10
1643276240000|2022-01-27 09:37:20|13277.58|13157.58|13276.76|13156.76|13277.58|13157.58|13276.07|13156.07|9
1643276250000|2022-01-27 09:37:30|13276.74|13156.74|13278.39|13158.39|13278.39|13158.39|13276.74|13156.74|10
1643276260000|2022-01-27 09:37:40|13278.44|13158.44|13279.06|13159.06|13279.31|13159.31|13278.44|13158.44|8
1643276270000|2022-01-27 09:37:50|13278.99|13158.99|13279.73|13159.73|13279.73|13159.73|13278.97|13158.97|8
1643276280000|2022-01-27 09:38:00|13280.21|13160.21|13279.7|13159.7|13280.25|13160.25|13279.43|13159.43|10
1643276290000|2022-01-27 09:38:10|13279.53|13159.53|13279.46|13159.46|13279.57|13159.57|13278.52|13158.52|10
1643276300000|2022-01-27 09:38:20|13280.22|13160.22|13282.59|13162.59|13282.59|13162.59|13279.57|13159.57|10
1643276310000|2022-01-27 09:38:30|13282.68|13162.68|13304.33|13184.33|13304.33|13184.33|13282.53|13162.53|10
1643276320000|2022-01-27 09:38:40|13308.15|13188.15|13315.76|13195.76|13315.76|13195.76|13308.15|13188.15|10
1643276330000|2022-01-27 09:38:50|13314.78|13194.78|13309|13189|13314.78|13194.78|13309|13189|10
1643276340000|2022-01-27 09:39:00|13308.61|13188.61|13306.97|13186.97|13308.61|13188.61|13306.26|13186.26|10
1643276350000|2022-01-27 09:39:10|13306.21|13186.21|13309.58|13189.58|13309.58|13189.58|13306.21|13186.21|10
1643276360000|2022-01-27 09:39:20|13309.95|13189.95|13311.67|13191.67|13311.67|13191.67|13309.95|13189.95|10
1643276370000|2022-01-27 09:39:30|13311.07|13191.07|13311.08|13191.08|13312.41|13192.41|13311.07|13191.07|10
1643276380000|2022-01-27 09:39:40|13311.37|13191.37|13310.41|13190.41|13311.91|13191.91|13310.41|13190.41|10
1643276390000|2022-01-27 09:39:50|13310.11|13190.11|13307.34|13187.34|13310.11|13190.11|13307.34|13187.34|10
1643276400000|2022-01-27 09:40:00|13308.01|13188.01|13309.64|13189.64|13309.79|13189.79|13308.01|13188.01|10
1643276410000|2022-01-27 09:40:10|13309.23|13189.23|13308.8|13188.8|13309.52|13189.52|13308.8|13188.8|9
1643276420000|2022-01-27 09:40:20|13308.71|13188.71|13307.38|13187.38|13308.71|13188.71|13307.3|13187.3|10
1643276430000|2022-01-27 09:40:30|13307.06|13187.06|13306.31|13186.31|13307.43|13187.43|13306.31|13186.31|9
1643276440000|2022-01-27 09:40:40|13306.29|13186.29|13305.57|13185.57|13306.68|13186.68|13305.57|13185.57|9
1643276450000|2022-01-27 09:40:50|13305.22|13185.22|13304.26|13184.26|13305.24|13185.24|13303.61|13183.61|10
1643276460000|2022-01-27 09:41:00|13304.27|13184.27|13304.47|13184.47|13304.47|13184.47|13303.81|13183.81|9
1643276470000|2022-01-27 09:41:10|13306.32|13186.32|13308.68|13188.68|13308.68|13188.68|13306.32|13186.32|10
1643276480000|2022-01-27 09:41:20|13308.28|13188.28|13307.5|13187.5|13308.67|13188.67|13306.65|13186.65|10
1643276490000|2022-01-27 09:41:30|13307.69|13187.69|13306.15|13186.15|13307.84|13187.84|13306.15|13186.15|10
1643276500000|2022-01-27 09:41:40|13306.58|13186.58|13303.64|13183.64|13306.58|13186.58|13303.64|13183.64|10
1643276510000|2022-01-27 09:41:50|13303.5|13183.5|13302.85|13182.85|13303.5|13183.5|13302.38|13182.38|10
1643276520000|2022-01-27 09:42:00|13302.77|13182.77|13303.08|13183.08|13303.08|13183.08|13302.29|13182.29|10
1643276530000|2022-01-27 09:42:10|13303.05|13183.05|13306.03|13186.03|13306.08|13186.08|13302.95|13182.95|10
1643276540000|2022-01-27 09:42:20|13305.28|13185.28|13306.63|13186.63|13306.71|13186.71|13305.28|13185.28|9
1643276550000|2022-01-27 09:42:30|13306.65|13186.65|13304.67|13184.67|13306.74|13186.74|13304.56|13184.56|10
1643276560000|2022-01-27 09:42:40|13304.1|13184.1|13303.98|13183.98|13304.1|13184.1|13302.87|13182.87|9
1643276570000|2022-01-27 09:42:50|13304.1|13184.1|13306.32|13186.32|13306.32|13186.32|13304.1|13184.1|9
1643276580000|2022-01-27 09:43:00|13306.47|13186.47|13307.86|13187.86|13307.86|13187.86|13306.39|13186.39|9
1643276590000|2022-01-27 09:43:10|13308.12|13188.12|13308.66|13188.66|13308.8|13188.8|13307.71|13187.71|10
1643276600000|2022-01-27 09:43:20|13308.87|13188.87|13309.26|13189.26|13309.26|13189.26|13308.67|13188.67|9
1643276610000|2022-01-27 09:43:30|13309.28|13189.28|13310.41|13190.41|13310.41|13190.41|13309.28|13189.28|9
1643276620000|2022-01-27 09:43:40|13309.73|13189.73|13310.92|13190.92|13311.23|13191.23|13309.73|13189.73|10
1643276630000|2022-01-27 09:43:50|13310.91|13190.91|13311.26|13191.26|13311.65|13191.65|13310.91|13190.91|8
1643276640000|2022-01-27 09:44:00|13311.25|13191.25|13309.91|13189.91|13311.25|13191.25|13309.84|13189.84|8
1643276650000|2022-01-27 09:44:10|13309.89|13189.89|13310.13|13190.13|13310.13|13190.13|13309.75|13189.75|9
1643276660000|2022-01-27 09:44:20|13310.63|13190.63|13312.91|13192.91|13313.07|13193.07|13310.48|13190.48|10
1643276670000|2022-01-27 09:44:30|13313.43|13193.43|13315.32|13195.32|13315.57|13195.57|13313.43|13193.43|10
1643276680000|2022-01-27 09:44:40|13316.6|13196.6|13321.21|13201.21|13321.21|13201.21|13316.6|13196.6|10
1643276690000|2022-01-27 09:44:50|13321.94|13201.94|13323.29|13203.29|13323.29|13203.29|13321.94|13201.94|10
1643276700000|2022-01-27 09:45:00|13323.52|13203.52|13323.48|13203.48|13324.04|13204.04|13323.33|13203.33|8
1643276710000|2022-01-27 09:45:10|13323.83|13203.83|13323.84|13203.84|13324.23|13204.23|13323.83|13203.83|10
1643276720000|2022-01-27 09:45:20|13324.14|13204.14|13323.02|13203.02|13324.48|13204.48|13323.02|13203.02|10
1643276730000|2022-01-27 09:45:30|13322.76|13202.76|13321.36|13201.36|13323.03|13203.03|13321.32|13201.32|10
1643276740000|2022-01-27 09:45:40|13321.7|13201.7|13317.28|13197.28|13322.51|13202.51|13317.28|13197.28|10
1643276750000|2022-01-27 09:45:50|13316.87|13196.87|13311.75|13191.75|13316.89|13196.89|13311.75|13191.75|10
1643276760000|2022-01-27 09:46:00|13311.64|13191.64|13312.25|13192.25|13312.25|13192.25|13310.83|13190.83|10
1643276770000|2022-01-27 09:46:10|13313.13|13193.13|13313.63|13193.63|13313.63|13193.63|13312.75|13192.75|10
1643276780000|2022-01-27 09:46:20|13313.73|13193.73|13315.82|13195.82|13316.2|13196.2|13313.73|13193.73|10
1643276790000|2022-01-27 09:46:30|13315.84|13195.84|13316.98|13196.98|13316.98|13196.98|13315.84|13195.84|9
1643276800000|2022-01-27 09:46:40|13317.64|13197.64|13319.63|13199.63|13319.63|13199.63|13317.64|13197.64|10
1643276810000|2022-01-27 09:46:50|13319.9|13199.9|13322.96|13202.96|13323.21|13203.21|13319.9|13199.9|10
1643276820000|2022-01-27 09:47:00|13323.2|13203.2|13323.26|13203.26|13323.83|13203.83|13323.14|13203.14|9
1643276830000|2022-01-27 09:47:10|13323.56|13203.56|13323.45|13203.45|13323.89|13203.89|13323.02|13203.02|10
1643276840000|2022-01-27 09:47:20|13323.17|13203.17|13322.28|13202.28|13323.36|13203.36|13321.69|13201.69|10
1643276850000|2022-01-27 09:47:30|13322.21|13202.21|13322.87|13202.87|13322.87|13202.87|13322.16|13202.16|10
1643276860000|2022-01-27 09:47:40|13322.95|13202.95|13322.93|13202.93|13322.96|13202.96|13322.46|13202.46|10
1643276870000|2022-01-27 09:47:50|13322.92|13202.92|13323.6|13203.6|13323.86|13203.86|13322.92|13202.92|10
1643276880000|2022-01-27 09:48:00|13323.42|13203.42|13324.9|13204.9|13324.9|13204.9|13323.07|13203.07|10
1643276890000|2022-01-27 09:48:10|13324.86|13204.86|13324.59|13204.59|13324.86|13204.86|13323.87|13203.87|10
1643276900000|2022-01-27 09:48:20|13324.33|13204.33|13325.06|13205.06|13325.39|13205.39|13324.33|13204.33|10
1643276910000|2022-01-27 09:48:30|13324.99|13204.99|13325.81|13205.81|13325.81|13205.81|13324.99|13204.99|9
1643276920000|2022-01-27 09:48:40|13325.97|13205.97|13326.08|13206.08|13326.2|13206.2|13325.74|13205.74|10
1643276930000|2022-01-27 09:48:50|13325.64|13205.64|13324.58|13204.58|13325.79|13205.79|13324.58|13204.58|10
1643276940000|2022-01-27 09:49:00|13324.31|13204.31|13322.82|13202.82|13324.31|13204.31|13322.63|13202.63|9
1643276950000|2022-01-27 09:49:10|13322.53|13202.53|13321.19|13201.19|13322.53|13202.53|13320.89|13200.89|10
1643276960000|2022-01-27 09:49:20|13320.72|13200.72|13323.57|13203.57|13323.57|13203.57|13320.72|13200.72|10
1643276970000|2022-01-27 09:49:30|13324.16|13204.16|13324.99|13204.99|13325.33|13205.33|13324.16|13204.16|10
1643276980000|2022-01-27 09:49:40|13324.9|13204.9|13325.53|13205.53|13325.56|13205.56|13324.9|13204.9|10
1643276990000|2022-01-27 09:49:50|13325.49|13205.49|13326.4|13206.4|13326.4|13206.4|13325.49|13205.49|10
1643277000000|2022-01-27 09:50:00|13326.41|13206.41|13326.1|13206.1|13326.8|13206.8|13326.1|13206.1|9
1643277010000|2022-01-27 09:50:10|13325.98|13205.98|13324.47|13204.47|13325.98|13205.98|13324.47|13204.47|9
1643277020000|2022-01-27 09:50:20|13324.4|13204.4|13324.17|13204.17|13324.71|13204.71|13323.95|13203.95|9
1643277030000|2022-01-27 09:50:30|13324.02|13204.02|13324.52|13204.52|13324.52|13204.52|13323.93|13203.93|10
1643277040000|2022-01-27 09:50:40|13324.56|13204.56|13325.07|13205.07|13325.08|13205.08|13324.56|13204.56|8
1643277050000|2022-01-27 09:50:50|13325.25|13205.25|13324.9|13204.9|13325.92|13205.92|13324.9|13204.9|10
1643277060000|2022-01-27 09:51:00|13324.57|13204.57|13324.9|13204.9|13325.25|13205.25|13324.39|13204.39|10
1643277070000|2022-01-27 09:51:10|13325.12|13205.12|13326.29|13206.29|13326.29|13206.29|13324.81|13204.81|10
1643277080000|2022-01-27 09:51:20|13326.44|13206.44|13326.47|13206.47|13326.93|13206.93|13326.33|13206.33|9
1643277090000|2022-01-27 09:51:30|13326.24|13206.24|13327.07|13207.07|13327.07|13207.07|13325.81|13205.81|9
1643277100000|2022-01-27 09:51:40|13327.42|13207.42|13326.8|13206.8|13327.48|13207.48|13326.66|13206.66|9
1643277110000|2022-01-27 09:51:50|13326.81|13206.81|13325.87|13205.87|13326.81|13206.81|13325.87|13205.87|10
1643277120000|2022-01-27 09:52:00|13325.76|13205.76|13326.33|13206.33|13326.33|13206.33|13325.76|13205.76|10
1643277130000|2022-01-27 09:52:10|13327.27|13207.27|13326.91|13206.91|13327.27|13207.27|13326.31|13206.31|9
1643277140000|2022-01-27 09:52:20|13326.98|13206.98|13330.32|13210.32|13330.32|13210.32|13326.98|13206.98|10
1643277150000|2022-01-27 09:52:30|13330.49|13210.49|13327.07|13207.07|13330.49|13210.49|13327.07|13207.07|10
1643277160000|2022-01-27 09:52:40|13326.97|13206.97|13325.64|13205.64|13326.97|13206.97|13325.59|13205.59|9
1643277170000|2022-01-27 09:52:50|13325.79|13205.79|13324.84|13204.84|13325.79|13205.79|13324.35|13204.35|10
1643277180000|2022-01-27 09:53:00|13324.22|13204.22|13321.1|13201.1|13324.22|13204.22|13321.1|13201.1|10
1643277190000|2022-01-27 09:53:10|13320.88|13200.88|13321.41|13201.41|13321.48|13201.48|13320.73|13200.73|9
1643277200000|2022-01-27 09:53:20|13321.47|13201.47|13320.57|13200.57|13321.47|13201.47|13320.17|13200.17|10
1643277210000|2022-01-27 09:53:30|13320.65|13200.65|13318.41|13198.41|13320.65|13200.65|13318.41|13198.41|10
1643277220000|2022-01-27 09:53:40|13318.51|13198.51|13319.46|13199.46|13319.46|13199.46|13317.55|13197.55|9
1643277230000|2022-01-27 09:53:50|13319.55|13199.55|13319.89|13199.89|13319.89|13199.89|13319.24|13199.24|9
1643277240000|2022-01-27 09:54:00|13319.28|13199.28|13317.71|13197.71|13319.3|13199.3|13317.71|13197.71|9
1643277250000|2022-01-27 09:54:10|13317.5|13197.5|13317.89|13197.89|13317.99|13197.99|13317.42|13197.42|10
1643277260000|2022-01-27 09:54:20|13317.8|13197.8|13317.7|13197.7|13318.07|13198.07|13317.58|13197.58|10
1643277270000|2022-01-27 09:54:30|13317.71|13197.71|13316.14|13196.14|13317.71|13197.71|13315.94|13195.94|10
1643277280000|2022-01-27 09:54:40|13316.38|13196.38|13317.18|13197.18|13317.18|13197.18|13316.08|13196.08|10
1643277290000|2022-01-27 09:54:50|13317.27|13197.27|13317.95|13197.95|13317.95|13197.95|13317.27|13197.27|10
1643277300000|2022-01-27 09:55:00|13317.63|13197.63|13316.51|13196.51|13317.92|13197.92|13316.51|13196.51|9
1643277310000|2022-01-27 09:55:10|13316.5|13196.5|13316.35|13196.35|13316.54|13196.54|13316.31|13196.31|10
1643277320000|2022-01-27 09:55:20|13316.27|13196.27|13316.24|13196.24|13316.36|13196.36|13316.08|13196.08|10
1643277330000|2022-01-27 09:55:30|13316.21|13196.21|13316.5|13196.5|13316.56|13196.56|13316.21|13196.21|10
1643277340000|2022-01-27 09:55:40|13316.61|13196.61|13316.67|13196.67|13316.67|13196.67|13316.2|13196.2|10
1643277350000|2022-01-27 09:55:50|13316.6|13196.6|13314.87|13194.87|13316.93|13196.93|13314.87|13194.87|10
1643277360000|2022-01-27 09:56:00|13314.73|13194.73|13315.05|13195.05|13315.55|13195.55|13314.42|13194.42|10
1643277370000|2022-01-27 09:56:10|13315.23|13195.23|13313.03|13193.03|13315.24|13195.24|13313.03|13193.03|9
1643277380000|2022-01-27 09:56:20|13312.52|13192.52|13305.29|13185.29|13312.52|13192.52|13305.29|13185.29|10
1643277390000|2022-01-27 09:56:30|13305.1|13185.1|13301.3|13181.3|13305.1|13185.1|13301.3|13181.3|10
1643277400000|2022-01-27 09:56:40|13300.98|13180.98|13299.79|13179.79|13300.98|13180.98|13299.63|13179.63|9
1643277410000|2022-01-27 09:56:50|13299.82|13179.82|13298.72|13178.72|13299.9|13179.9|13298.72|13178.72|10
1643277420000|2022-01-27 09:57:00|13298.13|13178.13|13292.73|13172.73|13298.13|13178.13|13292.73|13172.73|10
1643277430000|2022-01-27 09:57:10|13292.51|13172.51|13292.67|13172.67|13292.67|13172.67|13291.1|13171.1|10
1643277440000|2022-01-27 09:57:20|13292.29|13172.29|13293.5|13173.5|13293.6|13173.6|13292.29|13172.29|10
1643277450000|2022-01-27 09:57:30|13293.57|13173.57|13292.34|13172.34|13293.68|13173.68|13291.72|13171.72|10
1643277460000|2022-01-27 09:57:40|13292.26|13172.26|13292.32|13172.32|13292.61|13172.61|13292.17|13172.17|10
1643277470000|2022-01-27 09:57:50|13292.21|13172.21|13291.53|13171.53|13292.21|13172.21|13291.53|13171.53|9
1643277480000|2022-01-27 09:58:00|13291.56|13171.56|13292.22|13172.22|13292.22|13172.22|13290.68|13170.68|9
1643277490000|2022-01-27 09:58:10|13293.35|13173.35|13297.29|13177.29|13297.63|13177.63|13293.35|13173.35|10
1643277500000|2022-01-27 09:58:20|13297.35|13177.35|13294.69|13174.69|13297.35|13177.35|13294.69|13174.69|9
1643277510000|2022-01-27 09:58:30|13294.73|13174.73|13292.89|13172.89|13294.73|13174.73|13292.48|13172.48|9
1643277520000|2022-01-27 09:58:40|13291.85|13171.85|13289.78|13169.78|13291.9|13171.9|13289.65|13169.65|10
1643277530000|2022-01-27 09:58:50|13289.69|13169.69|13287.15|13167.15|13289.69|13169.69|13287|13167|10
1643277540000|2022-01-27 09:59:00|13286.83|13166.83|13287.59|13167.59|13287.59|13167.59|13286.49|13166.49|10
1643277550000|2022-01-27 09:59:10|13287.39|13167.39|13289.38|13169.38|13289.38|13169.38|13287.39|13167.39|10
1643277560000|2022-01-27 09:59:20|13289.31|13169.31|13290.42|13170.42|13290.42|13170.42|13289.01|13169.01|10
1643277570000|2022-01-27 09:59:30|13290.4|13170.4|13293.82|13173.82|13294.07|13174.07|13290.4|13170.4|10
1643277580000|2022-01-27 09:59:40|13293.55|13173.55|13294.31|13174.31|13294.76|13174.76|13293.55|13173.55|10
1643277590000|2022-01-27 09:59:50|13293.85|13173.85|13294.1|13174.1|13294.55|13174.55|13293.85|13173.85|9
1643277600000|2022-01-27 10:00:00|13293.95|13173.95|13294.84|13174.84|13294.84|13174.84|13293.91|13173.91|9
1643277610000|2022-01-27 10:00:10|13294.82|13174.82|13293.48|13173.48|13294.82|13174.82|13293.02|13173.02|10
1643277620000|2022-01-27 10:00:20|13293.24|13173.24|13293.3|13173.3|13293.33|13173.33|13293.01|13173.01|10
1643277630000|2022-01-27 10:00:30|13292.85|13172.85|13293.09|13173.09|13293.25|13173.25|13292.58|13172.58|10
1643277640000|2022-01-27 10:00:40|13293.06|13173.06|13293.3|13173.3|13293.3|13173.3|13292.85|13172.85|9
1643277650000|2022-01-27 10:00:50|13292.87|13172.87|13292.1|13172.1|13293.41|13173.41|13292.1|13172.1|10
1643277660000|2022-01-27 10:01:00|13291.84|13171.84|13290.76|13170.76|13292.29|13172.29|13290.76|13170.76|10
1643277670000|2022-01-27 10:01:10|13290.99|13170.99|13291.24|13171.24|13291.24|13171.24|13290.36|13170.36|9
1643277680000|2022-01-27 10:01:20|13291.18|13171.18|13290.8|13170.8|13291.59|13171.59|13290.8|13170.8|10
1643277690000|2022-01-27 10:01:30|13290.82|13170.82|13290.3|13170.3|13290.84|13170.84|13290.3|13170.3|8
1643277700000|2022-01-27 10:01:40|13289.99|13169.99|13288.72|13168.72|13289.99|13169.99|13288.72|13168.72|9
1643277710000|2022-01-27 10:01:50|13288.52|13168.52|13285.89|13165.89|13288.52|13168.52|13285.89|13165.89|9
1643277720000|2022-01-27 10:02:00|13285.85|13165.85|13280.6|13160.6|13285.85|13165.85|13280.6|13160.6|10
1643277730000|2022-01-27 10:02:10|13279.58|13159.58|13275.04|13155.04|13279.58|13159.58|13275.04|13155.04|10
1643277740000|2022-01-27 10:02:20|13274.77|13154.77|13275.83|13155.83|13275.83|13155.83|13274.77|13154.77|10
1643277750000|2022-01-27 10:02:30|13275.84|13155.84|13276.02|13156.02|13276.67|13156.67|13275.84|13155.84|10
1643277760000|2022-01-27 10:02:40|13276.09|13156.09|13277.36|13157.36|13277.44|13157.44|13275.91|13155.91|10
1643277770000|2022-01-27 10:02:50|13277.6|13157.6|13277.86|13157.86|13277.86|13157.86|13277.23|13157.23|10
1643277780000|2022-01-27 10:03:00|13278|13158|13278.59|13158.59|13278.74|13158.74|13278|13158|9
1643277790000|2022-01-27 10:03:10|13278.64|13158.64|13281.18|13161.18|13281.18|13161.18|13278.64|13158.64|10
1643277800000|2022-01-27 10:03:20|13281.37|13161.37|13283.11|13163.11|13283.11|13163.11|13281.37|13161.37|9
1643277810000|2022-01-27 10:03:30|13283.35|13163.35|13286.64|13166.64|13286.7|13166.7|13283.35|13163.35|10
1643277820000|2022-01-27 10:03:40|13287.08|13167.08|13290.47|13170.47|13290.47|13170.47|13287.08|13167.08|10
1643277830000|2022-01-27 10:03:50|13291.08|13171.08|13292.66|13172.66|13293.21|13173.21|13291.08|13171.08|10
1643277840000|2022-01-27 10:04:00|13292.79|13172.79|13294.14|13174.14|13294.68|13174.68|13292.79|13172.79|9
1643277850000|2022-01-27 10:04:10|13294.27|13174.27|13293.75|13173.75|13294.27|13174.27|13293.35|13173.35|10
1643277860000|2022-01-27 10:04:20|13294.43|13174.43|13294.84|13174.84|13294.84|13174.84|13294.43|13174.43|10
1643277870000|2022-01-27 10:04:30|13294.78|13174.78|13296.24|13176.24|13296.24|13176.24|13294.78|13174.78|10
1643277880000|2022-01-27 10:04:40|13296.93|13176.93|13297.55|13177.55|13297.55|13177.55|13296.88|13176.88|9
1643277890000|2022-01-27 10:04:50|13297.95|13177.95|13300.63|13180.63|13300.63|13180.63|13297.95|13177.95|10
1643277900000|2022-01-27 10:05:00|13300.61|13180.61|13301.21|13181.21|13301.23|13181.23|13300.58|13180.58|10
1643277910000|2022-01-27 10:05:10|13301.76|13181.76|13303.37|13183.37|13304.01|13184.01|13301.38|13181.38|10
1643277920000|2022-01-27 10:05:20|13303.52|13183.52|13305.44|13185.44|13305.69|13185.69|13303.52|13183.52|9
1643277930000|2022-01-27 10:05:30|13305.61|13185.61|13305.48|13185.48|13305.87|13185.87|13305.13|13185.13|8
1643277940000|2022-01-27 10:05:40|13305.47|13185.47|13305.82|13185.82|13305.85|13185.85|13305.07|13185.07|8
1643277950000|2022-01-27 10:05:50|13305.67|13185.67|13305.13|13185.13|13306.39|13186.39|13305.13|13185.13|9
1643277960000|2022-01-27 10:06:00|13304.53|13184.53|13304.63|13184.63|13304.63|13184.63|13303.92|13183.92|10
1643277970000|2022-01-27 10:06:10|13305.15|13185.15|13309.46|13189.46|13309.46|13189.46|13305.15|13185.15|10
1643277980000|2022-01-27 10:06:20|13309.58|13189.58|13315.63|13195.63|13315.63|13195.63|13309.58|13189.58|10
1643277990000|2022-01-27 10:06:30|13316.06|13196.06|13323.79|13203.79|13323.83|13203.83|13316.06|13196.06|10
1643278000000|2022-01-27 10:06:40|13324.12|13204.12|13327.65|13207.65|13327.65|13207.65|13323.76|13203.76|10
1643278010000|2022-01-27 10:06:50|13327.56|13207.56|13329.79|13209.79|13329.98|13209.98|13327.56|13207.56|10
1643278020000|2022-01-27 10:07:00|13330.82|13210.82|13331.75|13211.75|13331.82|13211.82|13330.56|13210.56|10
1643278030000|2022-01-27 10:07:10|13332.03|13212.03|13329.33|13209.33|13332.03|13212.03|13329.3|13209.3|9
1643278040000|2022-01-27 10:07:20|13329.24|13209.24|13329.91|13209.91|13330.38|13210.38|13329.24|13209.24|10
1643278050000|2022-01-27 10:07:30|13329.18|13209.18|13330.36|13210.36|13330.69|13210.69|13328.48|13208.48|9
1643278060000|2022-01-27 10:07:40|13330.38|13210.38|13331.97|13211.97|13331.97|13211.97|13330.38|13210.38|10
1643278070000|2022-01-27 10:07:50|13331.51|13211.51|13332.5|13212.5|13332.5|13212.5|13331.43|13211.43|10
1643278080000|2022-01-27 10:08:00|13332.67|13212.67|13334.17|13214.17|13334.64|13214.64|13332.64|13212.64|9
1643278090000|2022-01-27 10:08:10|13334.3|13214.3|13333.93|13213.93|13334.3|13214.3|13333.57|13213.57|10
1643278100000|2022-01-27 10:08:20|13334.22|13214.22|13333.64|13213.64|13334.22|13214.22|13333.55|13213.55|10
1643278110000|2022-01-27 10:08:30|13333.49|13213.49|13334.67|13214.67|13334.67|13214.67|13333.41|13213.41|10
1643278120000|2022-01-27 10:08:40|13334.53|13214.53|13333.06|13213.06|13334.53|13214.53|13333.06|13213.06|10
1643278130000|2022-01-27 10:08:50|13333.05|13213.05|13336.24|13216.24|13336.24|13216.24|13333.05|13213.05|9
1643278140000|2022-01-27 10:09:00|13336.32|13216.32|13336.45|13216.45|13336.79|13216.79|13336.32|13216.32|10
1643278150000|2022-01-27 10:09:10|13336.5|13216.5|13336.86|13216.86|13336.95|13216.95|13336.35|13216.35|10
1643278160000|2022-01-27 10:09:20|13336.95|13216.95|13336.8|13216.8|13337.23|13217.23|13336.71|13216.71|10
1643278170000|2022-01-27 10:09:30|13336.68|13216.68|13336.86|13216.86|13337.32|13217.32|13336.54|13216.54|10
1643278180000|2022-01-27 10:09:40|13337.14|13217.14|13337.78|13217.78|13338.27|13218.27|13337.14|13217.14|10
1643278190000|2022-01-27 10:09:50|13337.85|13217.85|13337.3|13217.3|13337.98|13217.98|13337.3|13217.3|9
1643278200000|2022-01-27 10:10:00|13337.29|13217.29|13337.25|13217.25|13337.45|13217.45|13337.13|13217.13|9
1643278210000|2022-01-27 10:10:10|13337.11|13217.11|13338.14|13218.14|13338.14|13218.14|13336.96|13216.96|9
1643278220000|2022-01-27 10:10:20|13338.15|13218.15|13339.08|13219.08|13339.1|13219.1|13338.01|13218.01|10
1643278230000|2022-01-27 10:10:30|13339.1|13219.1|13340.55|13220.55|13340.64|13220.64|13339.1|13219.1|10
1643278240000|2022-01-27 10:10:40|13340.39|13220.39|13340.44|13220.44|13340.98|13220.98|13339.91|13219.91|10
1643278250000|2022-01-27 10:10:50|13340.59|13220.59|13340.61|13220.61|13340.94|13220.94|13340.54|13220.54|10
1643278260000|2022-01-27 10:11:00|13340.47|13220.47|13341.39|13221.39|13341.39|13221.39|13340.47|13220.47|9
1643278270000|2022-01-27 10:11:10|13341.38|13221.38|13341.08|13221.08|13341.4|13221.4|13340.76|13220.76|10
1643278280000|2022-01-27 10:11:20|13340.97|13220.97|13340.28|13220.28|13340.97|13220.97|13340.11|13220.11|10
1643278290000|2022-01-27 10:11:30|13340.22|13220.22|13341.82|13221.82|13341.87|13221.87|13340.22|13220.22|9
1643278300000|2022-01-27 10:11:40|13341.87|13221.87|13342.34|13222.34|13342.44|13222.44|13341.48|13221.48|10
1643278310000|2022-01-27 10:11:50|13342.19|13222.19|13341.53|13221.53|13342.3|13222.3|13341.53|13221.53|10
1643278320000|2022-01-27 10:12:00|13341.49|13221.49|13339.49|13219.49|13341.49|13221.49|13339.49|13219.49|10
1643278330000|2022-01-27 10:12:10|13339.42|13219.42|13337.97|13217.97|13339.44|13219.44|13337.79|13217.79|9
1643278340000|2022-01-27 10:12:20|13338.52|13218.52|13335.38|13215.38|13338.52|13218.52|13335.24|13215.24|10
1643278350000|2022-01-27 10:12:30|13335.06|13215.06|13327.51|13207.51|13335.06|13215.06|13327.51|13207.51|10
1643278360000|2022-01-27 10:12:40|13326.96|13206.96|13323.61|13203.61|13326.96|13206.96|13323.61|13203.61|9
1643278370000|2022-01-27 10:12:50|13323.71|13203.71|13321.5|13201.5|13323.71|13203.71|13321.5|13201.5|9
1643278380000|2022-01-27 10:13:00|13321.47|13201.47|13320.42|13200.42|13321.47|13201.47|13319.66|13199.66|10
1643278390000|2022-01-27 10:13:10|13320.79|13200.79|13322.5|13202.5|13322.5|13202.5|13320.75|13200.75|10
1643278400000|2022-01-27 10:13:20|13322.85|13202.85|13322.46|13202.46|13322.89|13202.89|13322.46|13202.46|9
1643278410000|2022-01-27 10:13:30|13322.12|13202.12|13322.84|13202.84|13322.85|13202.85|13322.12|13202.12|9
1643278420000|2022-01-27 10:13:40|13322.57|13202.57|13320.79|13200.79|13322.57|13202.57|13320.69|13200.69|10
1643278430000|2022-01-27 10:13:50|13320.8|13200.8|13320.14|13200.14|13320.8|13200.8|13319.48|13199.48|10
1643278440000|2022-01-27 10:14:00|13319.74|13199.74|13319.46|13199.46|13320.07|13200.07|13319.44|13199.44|10
1643278450000|2022-01-27 10:14:10|13319.5|13199.5|13319.43|13199.43|13319.68|13199.68|13319.29|13199.29|8
1643278460000|2022-01-27 10:14:20|13318.73|13198.73|13317.22|13197.22|13318.81|13198.81|13317.22|13197.22|10
1643278470000|2022-01-27 10:14:30|13317.56|13197.56|13318.99|13198.99|13318.99|13198.99|13317.31|13197.31|10
1643278480000|2022-01-27 10:14:40|13318.98|13198.98|13320.15|13200.15|13320.15|13200.15|13318.98|13198.98|10
1643278490000|2022-01-27 10:14:50|13320.74|13200.74|13322.91|13202.91|13323.66|13203.66|13320.74|13200.74|9
1643278500000|2022-01-27 10:15:00|13322.82|13202.82|13330.35|13210.35|13330.35|13210.35|13322.82|13202.82|10
1643278510000|2022-01-27 10:15:10|13331.73|13211.73|13335.03|13215.03|13335.03|13215.03|13331.73|13211.73|10
1643278520000|2022-01-27 10:15:20|13335.88|13215.88|13335.38|13215.38|13335.98|13215.98|13335.2|13215.2|10
1643278530000|2022-01-27 10:15:30|13335.54|13215.54|13334.53|13214.53|13335.54|13215.54|13334.51|13214.51|10
1643278540000|2022-01-27 10:15:40|13334.67|13214.67|13335.51|13215.51|13335.51|13215.51|13334.67|13214.67|9
1643278550000|2022-01-27 10:15:50|13335.22|13215.22|13336.24|13216.24|13336.24|13216.24|13335.01|13215.01|9
1643278560000|2022-01-27 10:16:00|13335.98|13215.98|13334.25|13214.25|13336.44|13216.44|13334.25|13214.25|10
1643278570000|2022-01-27 10:16:10|13332.79|13212.79|13331.29|13211.29|13332.79|13212.79|13331.29|13211.29|9
1643278580000|2022-01-27 10:16:20|13331.32|13211.32|13331.58|13211.58|13332.13|13212.13|13331.32|13211.32|10
1643278590000|2022-01-27 10:16:30|13331.86|13211.86|13327.86|13207.86|13331.86|13211.86|13327.86|13207.86|10
1643278600000|2022-01-27 10:16:40|13327.24|13207.24|13327.77|13207.77|13327.77|13207.77|13326.77|13206.77|10
1643278610000|2022-01-27 10:16:50|13327.8|13207.8|13329.22|13209.22|13329.24|13209.24|13327.8|13207.8|9
1643278620000|2022-01-27 10:17:00|13329.2|13209.2|13328.72|13208.72|13329.2|13209.2|13328.65|13208.65|9
1643278630000|2022-01-27 10:17:10|13329.02|13209.02|13328.95|13208.95|13329.25|13209.25|13328.72|13208.72|10
1643278640000|2022-01-27 10:17:20|13329.03|13209.03|13329.39|13209.39|13329.59|13209.59|13329.03|13209.03|9
1643278650000|2022-01-27 10:17:30|13329.57|13209.57|13327.48|13207.48|13329.77|13209.77|13327.48|13207.48|10
1643278660000|2022-01-27 10:17:40|13327.42|13207.42|13328.03|13208.03|13328.29|13208.29|13327.4|13207.4|9
1643278670000|2022-01-27 10:17:50|13327.98|13207.98|13327.09|13207.09|13327.98|13207.98|13327.09|13207.09|9
1643278680000|2022-01-27 10:18:00|13327.29|13207.29|13328.58|13208.58|13328.58|13208.58|13327.29|13207.29|8
1643278690000|2022-01-27 10:18:10|13328.77|13208.77|13330.45|13210.45|13330.45|13210.45|13328.77|13208.77|10
1643278700000|2022-01-27 10:18:20|13329.93|13209.93|13331.4|13211.4|13331.53|13211.53|13329.93|13209.93|9
1643278710000|2022-01-27 10:18:30|13331.33|13211.33|13330.07|13210.07|13331.33|13211.33|13330.04|13210.04|9
1643278720000|2022-01-27 10:18:40|13330.2|13210.2|13329.21|13209.21|13330.2|13210.2|13329.21|13209.21|10
1643278730000|2022-01-27 10:18:50|13329.29|13209.29|13329.23|13209.23|13329.53|13209.53|13329.23|13209.23|10
1643278740000|2022-01-27 10:19:00|13329.12|13209.12|13330.31|13210.31|13330.38|13210.38|13328.94|13208.94|10
1643278750000|2022-01-27 10:19:10|13330.03|13210.03|13331.41|13211.41|13331.65|13211.65|13330.03|13210.03|7
1643278760000|2022-01-27 10:19:20|13331.61|13211.61|13329.48|13209.48|13331.66|13211.66|13329.48|13209.48|10
1643278770000|2022-01-27 10:19:30|13329.02|13209.02|13326.68|13206.68|13329.02|13209.02|13326.68|13206.68|9
1643278780000|2022-01-27 10:19:40|13326.64|13206.64|13322.59|13202.59|13326.64|13206.64|13322.59|13202.59|10
1643278790000|2022-01-27 10:19:50|13321.65|13201.65|13319.63|13199.63|13321.65|13201.65|13319.32|13199.32|10
1643278800000|2022-01-27 10:20:00|13319.29|13199.29|13318.98|13198.98|13319.35|13199.35|13318.9|13198.9|10
1643278810000|2022-01-27 10:20:10|13319.13|13199.13|13320.99|13200.99|13321.05|13201.05|13319.13|13199.13|10
1643278820000|2022-01-27 10:20:20|13321.4|13201.4|13320.06|13200.06|13321.4|13201.4|13320.06|13200.06|10
1643278830000|2022-01-27 10:20:30|13320.14|13200.14|13322.37|13202.37|13322.39|13202.39|13320.14|13200.14|10
1643278840000|2022-01-27 10:20:40|13322.29|13202.29|13322.32|13202.32|13322.59|13202.59|13322.13|13202.13|9
1643278850000|2022-01-27 10:20:50|13322.05|13202.05|13320.47|13200.47|13322.05|13202.05|13320.47|13200.47|10
1643278860000|2022-01-27 10:21:00|13320.27|13200.27|13318.51|13198.51|13320.33|13200.33|13318.51|13198.51|8
1643278870000|2022-01-27 10:21:10|13318.44|13198.44|13318.14|13198.14|13318.44|13198.44|13317.53|13197.53|9
1643278880000|2022-01-27 10:21:20|13318.25|13198.25|13317.68|13197.68|13318.47|13198.47|13317.68|13197.68|9
1643278890000|2022-01-27 10:21:30|13317.67|13197.67|13316.79|13196.79|13317.67|13197.67|13316.79|13196.79|9
1643278900000|2022-01-27 10:21:40|13316.69|13196.69|13316.18|13196.18|13316.78|13196.78|13316.17|13196.17|9
1643278910000|2022-01-27 10:21:50|13316.13|13196.13|13316.18|13196.18|13316.33|13196.33|13315.94|13195.94|9
1643278920000|2022-01-27 10:22:00|13316.06|13196.06|13318.17|13198.17|13318.21|13198.21|13316.02|13196.02|10
1643278930000|2022-01-27 10:22:10|13318.5|13198.5|13319.72|13199.72|13319.74|13199.74|13318.5|13198.5|9
1643278940000|2022-01-27 10:22:20|13319.84|13199.84|13319.36|13199.36|13320.13|13200.13|13319.11|13199.11|10
1643278950000|2022-01-27 10:22:30|13319.48|13199.48|13318.46|13198.46|13319.48|13199.48|13318.39|13198.39|10
1643278960000|2022-01-27 10:22:40|13318.24|13198.24|13317.78|13197.78|13318.4|13198.4|13317.6|13197.6|9
1643278970000|2022-01-27 10:22:50|13316.88|13196.88|13315.71|13195.71|13316.88|13196.88|13315.64|13195.64|10
1643278980000|2022-01-27 10:23:00|13315.18|13195.18|13312.49|13192.49|13315.18|13195.18|13312.49|13192.49|10
1643278990000|2022-01-27 10:23:10|13312.29|13192.29|13309.88|13189.88|13312.58|13192.58|13309.88|13189.88|9
1643279000000|2022-01-27 10:23:20|13309.71|13189.71|13307.97|13187.97|13310.08|13190.08|13307.97|13187.97|9
1643279010000|2022-01-27 10:23:30|13307.76|13187.76|13308.75|13188.75|13308.75|13188.75|13307.16|13187.16|9
1643279020000|2022-01-27 10:23:40|13308.96|13188.96|13309.8|13189.8|13309.99|13189.99|13308.96|13188.96|9
1643279030000|2022-01-27 10:23:50|13310.1|13190.1|13309.64|13189.64|13310.1|13190.1|13309.59|13189.59|10
1643279040000|2022-01-27 10:24:00|13309.14|13189.14|13307.93|13187.93|13309.14|13189.14|13307.93|13187.93|7
1643279050000|2022-01-27 10:24:10|13307.97|13187.97|13308.85|13188.85|13308.85|13188.85|13307.78|13187.78|10
1643279060000|2022-01-27 10:24:20|13309.14|13189.14|13307.77|13187.77|13309.37|13189.37|13307.77|13187.77|10
1643279070000|2022-01-27 10:24:30|13307.73|13187.73|13306.33|13186.33|13308.01|13188.01|13306.33|13186.33|10
1643279080000|2022-01-27 10:24:40|13305.63|13185.63|13304.38|13184.38|13305.63|13185.63|13304.38|13184.38|10
1643279090000|2022-01-27 10:24:50|13304.28|13184.28|13303.77|13183.77|13304.35|13184.35|13303.61|13183.61|8
1643279100000|2022-01-27 10:25:00|13303.4|13183.4|13304.68|13184.68|13304.78|13184.78|13303.4|13183.4|10
1643279110000|2022-01-27 10:25:10|13304.59|13184.59|13302|13182|13304.7|13184.7|13302|13182|8
1643279120000|2022-01-27 10:25:20|13301.8|13181.8|13300.38|13180.38|13302|13182|13299.2|13179.2|10
1643279130000|2022-01-27 10:25:30|13300.33|13180.33|13304.68|13184.68|13304.68|13184.68|13300.33|13180.33|10
1643279140000|2022-01-27 10:25:40|13304.92|13184.92|13306.2|13186.2|13306.21|13186.21|13304.89|13184.89|9
1643279150000|2022-01-27 10:25:50|13306.22|13186.22|13307.32|13187.32|13307.49|13187.49|13306.22|13186.22|10
1643279160000|2022-01-27 10:26:00|13307.33|13187.33|13307.41|13187.41|13307.81|13187.81|13307.16|13187.16|10
1643279170000|2022-01-27 10:26:10|13306.99|13186.99|13306|13186|13306.99|13186.99|13305.99|13185.99|9
1643279180000|2022-01-27 10:26:20|13305.57|13185.57|13306.8|13186.8|13306.8|13186.8|13305.57|13185.57|10
1643279190000|2022-01-27 10:26:30|13307.18|13187.18|13308.2|13188.2|13308.46|13188.46|13307.18|13187.18|10
1643279200000|2022-01-27 10:26:40|13308.66|13188.66|13310.27|13190.27|13310.37|13190.37|13308.66|13188.66|9
1643279210000|2022-01-27 10:26:50|13310.26|13190.26|13310.78|13190.78|13311.44|13191.44|13310.26|13190.26|10
1643279220000|2022-01-27 10:27:00|13311.19|13191.19|13309.98|13189.98|13311.19|13191.19|13309.76|13189.76|9
1643279230000|2022-01-27 10:27:10|13310.31|13190.31|13311.12|13191.12|13311.17|13191.17|13310.05|13190.05|10
1643279240000|2022-01-27 10:27:20|13311.21|13191.21|13310.39|13190.39|13311.21|13191.21|13310.39|13190.39|10
1643279250000|2022-01-27 10:27:30|13310.72|13190.72|13310.76|13190.76|13310.76|13190.76|13310.29|13190.29|9
1643279260000|2022-01-27 10:27:40|13310.77|13190.77|13311.55|13191.55|13311.55|13191.55|13310.5|13190.5|10
1643279270000|2022-01-27 10:27:50|13311.51|13191.51|13311.05|13191.05|13311.51|13191.51|13310.95|13190.95|10
1643279280000|2022-01-27 10:28:00|13310.84|13190.84|13310.69|13190.69|13311.29|13191.29|13310.69|13190.69|8
1643279290000|2022-01-27 10:28:10|13310.7|13190.7|13308.58|13188.58|13311.13|13191.13|13308.58|13188.58|10
1643279300000|2022-01-27 10:28:20|13308.73|13188.73|13310.2|13190.2|13310.2|13190.2|13308.55|13188.55|10
1643279310000|2022-01-27 10:28:30|13310.06|13190.06|13309.97|13189.97|13310.45|13190.45|13309.97|13189.97|7
1643279320000|2022-01-27 10:28:40|13310.12|13190.12|13310.78|13190.78|13310.78|13190.78|13309.66|13189.66|9
1643279330000|2022-01-27 10:28:50|13311.33|13191.33|13309.69|13189.69|13311.35|13191.35|13309.69|13189.69|9
1643279340000|2022-01-27 10:29:00|13308.81|13188.81|13304.42|13184.42|13308.81|13188.81|13304.42|13184.42|10
1643279350000|2022-01-27 10:29:10|13304|13184|13300.9|13180.9|13304|13184|13300.9|13180.9|10
1643279360000|2022-01-27 10:29:20|13300.29|13180.29|13300.26|13180.26|13300.29|13180.29|13299.38|13179.38|10
1643279370000|2022-01-27 10:29:30|13300.08|13180.08|13299.95|13179.95|13300.4|13180.4|13299.95|13179.95|9
1643279380000|2022-01-27 10:29:40|13300.03|13180.03|13298.55|13178.55|13300.03|13180.03|13298.55|13178.55|10
1643279390000|2022-01-27 10:29:50|13298.62|13178.62|13299.97|13179.97|13299.99|13179.99|13298.62|13178.62|10
1643279400000|2022-01-27 10:30:00|13300.21|13180.21|13298.11|13178.11|13300.21|13180.21|13298.11|13178.11|10
1643279410000|2022-01-27 10:30:10|13297.84|13177.84|13292.54|13172.54|13297.84|13177.84|13292.54|13172.54|10
1643279420000|2022-01-27 10:30:20|13291.94|13171.94|13290.79|13170.79|13291.94|13171.94|13290.2|13170.2|10
1643279430000|2022-01-27 10:30:30|13290.97|13170.97|13291.94|13171.94|13291.94|13171.94|13290.22|13170.22|10
1643279440000|2022-01-27 10:30:40|13292.45|13172.45|13293.11|13173.11|13293.11|13173.11|13292.45|13172.45|10
1643279450000|2022-01-27 10:30:50|13293.18|13173.18|13293.06|13173.06|13293.38|13173.38|13292.88|13172.88|8
1643279460000|2022-01-27 10:31:00|13292.55|13172.55|13291.66|13171.66|13292.55|13172.55|13291.27|13171.27|10
1643279470000|2022-01-27 10:31:10|13290.88|13170.88|13288.87|13168.87|13290.88|13170.88|13288.87|13168.87|10
1643279480000|2022-01-27 10:31:20|13288.03|13168.03|13282.39|13162.39|13288.03|13168.03|13282.39|13162.39|10
1643279490000|2022-01-27 10:31:30|13282.07|13162.07|13276.57|13156.57|13282.07|13162.07|13276.57|13156.57|10
1643279500000|2022-01-27 10:31:40|13276.08|13156.08|13272.35|13152.35|13276.08|13156.08|13272.35|13152.35|10
1643279510000|2022-01-27 10:31:50|13272.56|13152.56|13268.74|13148.74|13272.56|13152.56|13268.74|13148.74|10
1643279520000|2022-01-27 10:32:00|13267.52|13147.52|13267.64|13147.64|13267.74|13147.74|13266.69|13146.69|10
1643279530000|2022-01-27 10:32:10|13267.31|13147.31|13267.16|13147.16|13268.14|13148.14|13267.16|13147.16|10
1643279540000|2022-01-27 10:32:20|13267.29|13147.29|13269.03|13149.03|13269.29|13149.29|13266.95|13146.95|10
1643279550000|2022-01-27 10:32:30|13268.38|13148.38|13273.36|13153.36|13273.36|13153.36|13268.38|13148.38|10
1643279560000|2022-01-27 10:32:40|13273.91|13153.91|13271.75|13151.75|13273.91|13153.91|13271.66|13151.66|10
1643279570000|2022-01-27 10:32:50|13271.66|13151.66|13268.85|13148.85|13271.66|13151.66|13268.85|13148.85|9
1643279580000|2022-01-27 10:33:00|13268.89|13148.89|13267.06|13147.06|13268.89|13148.89|13267.06|13147.06|9
1643279590000|2022-01-27 10:33:10|13266.76|13146.76|13265.67|13145.67|13267.04|13147.04|13265.52|13145.52|10
1643279600000|2022-01-27 10:33:20|13265.28|13145.28|13261.08|13141.08|13265.33|13145.33|13261.08|13141.08|10
1643279610000|2022-01-27 10:33:30|13261.15|13141.15|13257.63|13137.63|13261.15|13141.15|13257.63|13137.63|10
1643279620000|2022-01-27 10:33:40|13257.7|13137.7|13255.95|13135.95|13257.7|13137.7|13255.95|13135.95|10
1643279630000|2022-01-27 10:33:50|13256.18|13136.18|13253.16|13133.16|13256.18|13136.18|13253.16|13133.16|10
1643279640000|2022-01-27 10:34:00|13252.54|13132.54|13250.17|13130.17|13252.54|13132.54|13249.59|13129.59|10
1643279650000|2022-01-27 10:34:10|13249.93|13129.93|13250.18|13130.18|13250.59|13130.59|13249.61|13129.61|9
1643279660000|2022-01-27 10:34:20|13250.2|13130.2|13250.16|13130.16|13250.32|13130.32|13249.89|13129.89|10
1643279670000|2022-01-27 10:34:30|13249.82|13129.82|13249.29|13129.29|13250.04|13130.04|13249.29|13129.29|10
1643279680000|2022-01-27 10:34:40|13249.35|13129.35|13248|13128|13249.35|13129.35|13248|13128|10
1643279690000|2022-01-27 10:34:50|13248.04|13128.04|13245.34|13125.34|13248.04|13128.04|13245.34|13125.34|10
1643279700000|2022-01-27 10:35:00|13245.35|13125.35|13245.45|13125.45|13245.45|13125.45|13245.15|13125.15|8
1643279710000|2022-01-27 10:35:10|13245.48|13125.48|13245.93|13125.93|13246.43|13126.43|13245.4|13125.4|10
1643279720000|2022-01-27 10:35:20|13245.85|13125.85|13246.42|13126.42|13246.42|13126.42|13245.83|13125.83|10
1643279730000|2022-01-27 10:35:30|13246.5|13126.5|13243.03|13123.03|13246.5|13126.5|13242.97|13122.97|9
1643279740000|2022-01-27 10:35:40|13242.89|13122.89|13243.36|13123.36|13243.9|13123.9|13242.89|13122.89|10
1643279750000|2022-01-27 10:35:50|13243.41|13123.41|13241.02|13121.02|13243.41|13123.41|13241.02|13121.02|10
1643279760000|2022-01-27 10:36:00|13240.43|13120.43|13240.71|13120.71|13240.71|13120.71|13238.94|13118.94|10
1643279770000|2022-01-27 10:36:10|13241.04|13121.04|13243.82|13123.82|13243.83|13123.83|13241.04|13121.04|10
1643279780000|2022-01-27 10:36:20|13243.92|13123.92|13245.03|13125.03|13245.55|13125.55|13243.92|13123.92|10
1643279790000|2022-01-27 10:36:30|13244.63|13124.63|13244.2|13124.2|13245.18|13125.18|13244.2|13124.2|10
1643279800000|2022-01-27 10:36:40|13244.03|13124.03|13242.79|13122.79|13244.03|13124.03|13242.79|13122.79|10
1643279810000|2022-01-27 10:36:50|13242.75|13122.75|13240.55|13120.55|13242.79|13122.79|13240.55|13120.55|10
1643279820000|2022-01-27 10:37:00|13239.45|13119.45|13238.88|13118.88|13239.45|13119.45|13238.77|13118.77|10
1643279830000|2022-01-27 10:37:10|13238.71|13118.71|13237.03|13117.03|13238.71|13118.71|13237.03|13117.03|9
1643279840000|2022-01-27 10:37:20|13237.05|13117.05|13238.4|13118.4|13238.47|13118.47|13236.71|13116.71|9
1643279850000|2022-01-27 10:37:30|13238.08|13118.08|13239.1|13119.1|13239.1|13119.1|13238.08|13118.08|10
1643279860000|2022-01-27 10:37:40|13239.14|13119.14|13240.66|13120.66|13240.72|13120.72|13239.04|13119.04|9
1643279870000|2022-01-27 10:37:50|13240.51|13120.51|13241.81|13121.81|13241.95|13121.95|13240.51|13120.51|8
1643279880000|2022-01-27 10:38:00|13241.83|13121.83|13243.82|13123.82|13243.82|13123.82|13241.83|13121.83|9
1643279890000|2022-01-27 10:38:10|13243.98|13123.98|13243.3|13123.3|13244.06|13124.06|13243.3|13123.3|9
1643279900000|2022-01-27 10:38:20|13243.4|13123.4|13242.64|13122.64|13243.4|13123.4|13242.64|13122.64|10
1643279910000|2022-01-27 10:38:30|13243.02|13123.02|13244.17|13124.17|13244.17|13124.17|13242.67|13122.67|10
1643279920000|2022-01-27 10:38:40|13244.33|13124.33|13249.1|13129.1|13249.1|13129.1|13244.33|13124.33|10
1643279930000|2022-01-27 10:38:50|13249.77|13129.77|13253.41|13133.41|13253.41|13133.41|13249.77|13129.77|9
1643279940000|2022-01-27 10:39:00|13253.58|13133.58|13255.69|13135.69|13255.69|13135.69|13253.37|13133.37|10
1643279950000|2022-01-27 10:39:10|13255.36|13135.36|13254.04|13134.04|13255.36|13135.36|13254.04|13134.04|10
1643279960000|2022-01-27 10:39:20|13253.45|13133.45|13252.55|13132.55|13253.45|13133.45|13252.24|13132.24|9
1643279970000|2022-01-27 10:39:30|13252.42|13132.42|13252.65|13132.65|13252.82|13132.82|13252.36|13132.36|9
1643279980000|2022-01-27 10:39:40|13252.8|13132.8|13252.11|13132.11|13252.86|13132.86|13252.11|13132.11|9
1643279990000|2022-01-27 10:39:50|13252.53|13132.53|13252.23|13132.23|13252.8|13132.8|13252.16|13132.16|9
1643280000000|2022-01-27 10:40:00|13252.47|13132.47|13253.49|13133.49|13254.07|13134.07|13252.47|13132.47|10
1643280010000|2022-01-27 10:40:10|13253.03|13133.03|13250.35|13130.35|13253.03|13133.03|13250.35|13130.35|9
1643280020000|2022-01-27 10:40:20|13249.64|13129.64|13247.6|13127.6|13249.64|13129.64|13247.39|13127.39|10
1643280030000|2022-01-27 10:40:30|13247.38|13127.38|13244.68|13124.68|13247.67|13127.67|13244.68|13124.68|10
1643280040000|2022-01-27 10:40:40|13244.8|13124.8|13242.12|13122.12|13244.8|13124.8|13241.94|13121.94|10
1643280050000|2022-01-27 10:40:50|13241.88|13121.88|13241.36|13121.36|13241.88|13121.88|13241.09|13121.09|9
1643280060000|2022-01-27 10:41:00|13241.44|13121.44|13241.91|13121.91|13242.1|13122.1|13241.44|13121.44|10
1643280070000|2022-01-27 10:41:10|13242.1|13122.1|13239.61|13119.61|13242.1|13122.1|13239.59|13119.59|10
1643280080000|2022-01-27 10:41:20|13239.49|13119.49|13235.33|13115.33|13239.49|13119.49|13235.33|13115.33|10
1643280090000|2022-01-27 10:41:30|13235.03|13115.03|13231.21|13111.21|13235.18|13115.18|13231.21|13111.21|10
1643280100000|2022-01-27 10:41:40|13230.19|13110.19|13224.42|13104.42|13230.19|13110.19|13224.42|13104.42|10
1643280110000|2022-01-27 10:41:50|13224.17|13104.17|13221.58|13101.58|13224.19|13104.19|13221.58|13101.58|9
1643280120000|2022-01-27 10:42:00|13221.42|13101.42|13222.01|13102.01|13222.01|13102.01|13221.17|13101.17|10
1643280130000|2022-01-27 10:42:10|13221.74|13101.74|13225.54|13105.54|13226.03|13106.03|13221.74|13101.74|10
1643280140000|2022-01-27 10:42:20|13225.93|13105.93|13226.67|13106.67|13227.31|13107.31|13225.93|13105.93|10
1643280150000|2022-01-27 10:42:30|13226.9|13106.9|13226.5|13106.5|13227.18|13107.18|13226.42|13106.42|9
1643280160000|2022-01-27 10:42:40|13226.51|13106.51|13225.07|13105.07|13226.7|13106.7|13225.04|13105.04|10
1643280170000|2022-01-27 10:42:50|13224.68|13104.68|13222.82|13102.82|13224.68|13104.68|13222.82|13102.82|10
1643280180000|2022-01-27 10:43:00|13221.99|13101.99|13221.77|13101.77|13221.99|13101.99|13221.4|13101.4|8
1643280190000|2022-01-27 10:43:10|13221.84|13101.84|13221.7|13101.7|13222.84|13102.84|13221.7|13101.7|10
1643280200000|2022-01-27 10:43:20|13221.96|13101.96|13221.98|13101.98|13222.2|13102.2|13221.79|13101.79|10
1643280210000|2022-01-27 10:43:30|13222.07|13102.07|13222.59|13102.59|13222.95|13102.95|13222.07|13102.07|10
1643280220000|2022-01-27 10:43:40|13222.57|13102.57|13222.95|13102.95|13222.95|13102.95|13222.54|13102.54|10
1643280230000|2022-01-27 10:43:50|13222.9|13102.9|13221.08|13101.08|13223.9|13103.9|13221.08|13101.08|9
1643280240000|2022-01-27 10:44:00|13219.89|13099.89|13218.72|13098.72|13219.89|13099.89|13218|13098|10
1643280250000|2022-01-27 10:44:10|13218.79|13098.79|13218.98|13098.98|13219.04|13099.04|13218.79|13098.79|9
1643280260000|2022-01-27 10:44:20|13218.65|13098.65|13219.61|13099.61|13219.71|13099.71|13218.65|13098.65|10
1643280270000|2022-01-27 10:44:30|13219.7|13099.7|13220.21|13100.21|13220.21|13100.21|13219.7|13099.7|8
1643280280000|2022-01-27 10:44:40|13219.69|13099.69|13220.43|13100.43|13220.6|13100.6|13219.56|13099.56|10
1643280290000|2022-01-27 10:44:50|13220.39|13100.39|13215.98|13095.98|13220.39|13100.39|13215.98|13095.98|10
1643280300000|2022-01-27 10:45:00|13215.83|13095.83|13214.52|13094.52|13215.83|13095.83|13214.52|13094.52|10
1643280310000|2022-01-27 10:45:10|13214.53|13094.53|13214.18|13094.18|13214.54|13094.54|13214.09|13094.09|9
1643280320000|2022-01-27 10:45:20|13214.35|13094.35|13211.55|13091.55|13214.35|13094.35|13211.55|13091.55|10
1643280330000|2022-01-27 10:45:30|13211.31|13091.31|13211.89|13091.89|13211.89|13091.89|13210.76|13090.76|10
1643280340000|2022-01-27 10:45:40|13211.68|13091.68|13212.69|13092.69|13212.77|13092.77|13211.68|13091.68|10
1643280350000|2022-01-27 10:45:50|13212.77|13092.77|13212.61|13092.61|13212.84|13092.84|13212.41|13092.41|10
1643280360000|2022-01-27 10:46:00|13212.66|13092.66|13213.37|13093.37|13213.37|13093.37|13212.41|13092.41|10
1643280370000|2022-01-27 10:46:10|13213.6|13093.6|13217.03|13097.03|13217.03|13097.03|13213.57|13093.57|10
1643280380000|2022-01-27 10:46:20|13218.13|13098.13|13219.53|13099.53|13219.53|13099.53|13217.51|13097.51|10
1643280390000|2022-01-27 10:46:30|13219.92|13099.92|13221.75|13101.75|13221.75|13101.75|13219.92|13099.92|10
1643280400000|2022-01-27 10:46:40|13221.91|13101.91|13225.26|13105.26|13225.26|13105.26|13221.91|13101.91|10
1643280410000|2022-01-27 10:46:50|13225.42|13105.42|13225.84|13105.84|13226.82|13106.82|13225.42|13105.42|9
1643280420000|2022-01-27 10:47:00|13225.43|13105.43|13224.96|13104.96|13225.62|13105.62|13224.7|13104.7|10
1643280430000|2022-01-27 10:47:10|13224.4|13104.4|13221.51|13101.51|13224.4|13104.4|13221.51|13101.51|10
1643280440000|2022-01-27 10:47:20|13221.27|13101.27|13221.16|13101.16|13221.27|13101.27|13220.25|13100.25|9
1643280450000|2022-01-27 10:47:30|13221.49|13101.49|13227.3|13107.3|13227.7|13107.7|13221.49|13101.49|10
1643280460000|2022-01-27 10:47:40|13227.1|13107.1|13228.36|13108.36|13228.36|13108.36|13227.1|13107.1|8
1643280470000|2022-01-27 10:47:50|13228.3|13108.3|13228.37|13108.37|13228.79|13108.79|13228.3|13108.3|10
1643280480000|2022-01-27 10:48:00|13228.95|13108.95|13228.72|13108.72|13229.36|13109.36|13228.72|13108.72|10
1643280490000|2022-01-27 10:48:10|13228.83|13108.83|13227.35|13107.35|13229.25|13109.25|13227.27|13107.27|10
1643280500000|2022-01-27 10:48:20|13227.31|13107.31|13225.53|13105.53|13227.31|13107.31|13225.53|13105.53|9
1643280510000|2022-01-27 10:48:30|13225.75|13105.75|13225.99|13105.99|13225.99|13105.99|13225.51|13105.51|10
1643280520000|2022-01-27 10:48:40|13226.21|13106.21|13228.17|13108.17|13228.42|13108.42|13226.21|13106.21|10
1643280530000|2022-01-27 10:48:50|13228.33|13108.33|13223.37|13103.37|13228.33|13108.33|13223.37|13103.37|10
1643280540000|2022-01-27 10:49:00|13223.17|13103.17|13222.63|13102.63|13223.17|13103.17|13222.26|13102.26|10
1643280550000|2022-01-27 10:49:10|13221.76|13101.76|13221.33|13101.33|13221.76|13101.76|13220.81|13100.81|10
1643280560000|2022-01-27 10:49:20|13222.65|13102.65|13221.08|13101.08|13223.02|13103.02|13221.08|13101.08|10
1643280570000|2022-01-27 10:49:30|13220.79|13100.79|13217.56|13097.56|13220.84|13100.84|13217.56|13097.56|10
1643280580000|2022-01-27 10:49:40|13218.33|13098.33|13217.13|13097.13|13218.35|13098.35|13217.13|13097.13|10
1643280590000|2022-01-27 10:49:50|13216.92|13096.92|13214.47|13094.47|13216.92|13096.92|13213.83|13093.83|10
1643280600000|2022-01-27 10:50:00|13214.41|13094.41|13213.71|13093.71|13214.41|13094.41|13213.71|13093.71|10
1643280610000|2022-01-27 10:50:10|13213.91|13093.91|13210.73|13090.73|13213.91|13093.91|13210.73|13090.73|10
1643280620000|2022-01-27 10:50:20|13210.09|13090.09|13205.86|13085.86|13210.09|13090.09|13205.86|13085.86|10
1643280630000|2022-01-27 10:50:30|13205.76|13085.76|13204.9|13084.9|13205.76|13085.76|13204.54|13084.54|10
1643280640000|2022-01-27 10:50:40|13204.48|13084.48|13200.79|13080.79|13204.48|13084.48|13200.79|13080.79|9
1643280650000|2022-01-27 10:50:50|13200.73|13080.73|13200.31|13080.31|13200.88|13080.88|13200.11|13080.11|9
1643280660000|2022-01-27 10:51:00|13200.66|13080.66|13201.72|13081.72|13201.72|13081.72|13200.35|13080.35|8
1643280670000|2022-01-27 10:51:10|13201.62|13081.62|13201.54|13081.54|13201.84|13081.84|13201.54|13081.54|10
1643280680000|2022-01-27 10:51:20|13201.39|13081.39|13200.87|13080.87|13201.39|13081.39|13200.38|13080.38|10
1643280690000|2022-01-27 10:51:30|13200.65|13080.65|13201.07|13081.07|13201.31|13081.31|13200.65|13080.65|8
1643280700000|2022-01-27 10:51:40|13201.33|13081.33|13199.88|13079.88|13201.58|13081.58|13199.88|13079.88|10
1643280710000|2022-01-27 10:51:50|13199.95|13079.95|13200.68|13080.68|13200.87|13080.87|13199.95|13079.95|8
1643280720000|2022-01-27 10:52:00|13200.38|13080.38|13199.74|13079.74|13200.45|13080.45|13199.65|13079.65|10
1643280730000|2022-01-27 10:52:10|13199.83|13079.83|13200.24|13080.24|13200.24|13080.24|13199.83|13079.83|10
1643280740000|2022-01-27 10:52:20|13200.16|13080.16|13200.19|13080.19|13200.7|13080.7|13200.14|13080.14|9
1643280750000|2022-01-27 10:52:30|13200.23|13080.23|13196.93|13076.93|13200.23|13080.23|13196.93|13076.93|10
1643280760000|2022-01-27 10:52:40|13196.29|13076.29|13192.92|13072.92|13196.29|13076.29|13192.65|13072.65|10
1643280770000|2022-01-27 10:52:50|13192.73|13072.73|13191|13071|13192.73|13072.73|13191|13071|10
1643280780000|2022-01-27 10:53:00|13189.61|13069.61|13187.72|13067.72|13189.61|13069.61|13187.72|13067.72|9
1643280790000|2022-01-27 10:53:10|13187.85|13067.85|13187.86|13067.86|13188.22|13068.22|13187.24|13067.24|10
1643280800000|2022-01-27 10:53:20|13188.12|13068.12|13185.05|13065.05|13188.12|13068.12|13185.05|13065.05|10
1643280810000|2022-01-27 10:53:30|13184.78|13064.78|13184.49|13064.49|13184.85|13064.85|13184.49|13064.49|8
1643280820000|2022-01-27 10:53:40|13184.31|13064.31|13183.29|13063.29|13184.32|13064.32|13182.28|13062.28|10
1643280830000|2022-01-27 10:53:50|13183.49|13063.49|13184.71|13064.71|13184.96|13064.96|13183.27|13063.27|10
1643280840000|2022-01-27 10:54:00|13185.12|13065.12|13192.16|13072.16|13192.16|13072.16|13185.12|13065.12|10
1643280850000|2022-01-27 10:54:10|13192.33|13072.33|13192.93|13072.93|13193.39|13073.39|13192.33|13072.33|10
1643280860000|2022-01-27 10:54:20|13193.04|13073.04|13195.97|13075.97|13195.97|13075.97|13192.97|13072.97|10
1643280870000|2022-01-27 10:54:30|13195.85|13075.85|13194.03|13074.03|13196.03|13076.03|13193.85|13073.85|10
1643280880000|2022-01-27 10:54:40|13194.02|13074.02|13195.43|13075.43|13195.43|13075.43|13194.02|13074.02|10
1643280890000|2022-01-27 10:54:50|13195.51|13075.51|13196.09|13076.09|13196.15|13076.15|13195.5|13075.5|10
1643280900000|2022-01-27 10:55:00|13196.21|13076.21|13198.2|13078.2|13198.2|13078.2|13196.21|13076.21|10
1643280910000|2022-01-27 10:55:10|13197.62|13077.62|13193.58|13073.58|13197.75|13077.75|13193.58|13073.58|10
1643280920000|2022-01-27 10:55:20|13192.89|13072.89|13189.33|13069.33|13192.89|13072.89|13189.18|13069.18|10
1643280930000|2022-01-27 10:55:30|13188.94|13068.94|13187.38|13067.38|13189.03|13069.03|13187.1|13067.1|10
1643280940000|2022-01-27 10:55:40|13187.63|13067.63|13186.17|13066.17|13187.63|13067.63|13186.17|13066.17|10
1643280950000|2022-01-27 10:55:50|13186.39|13066.39|13186.17|13066.17|13186.56|13066.56|13185.96|13065.96|9
1643280960000|2022-01-27 10:56:00|13186.01|13066.01|13186.11|13066.11|13186.25|13066.25|13185.85|13065.85|9
1643280970000|2022-01-27 10:56:10|13186.09|13066.09|13187.17|13067.17|13187.48|13067.48|13186.09|13066.09|10
1643280980000|2022-01-27 10:56:20|13187.2|13067.2|13187.4|13067.4|13187.83|13067.83|13187.17|13067.17|10
1643280990000|2022-01-27 10:56:30|13187.51|13067.51|13187.47|13067.47|13187.84|13067.84|13187.16|13067.16|10
1643281000000|2022-01-27 10:56:40|13187.01|13067.01|13188.33|13068.33|13188.33|13068.33|13187.01|13067.01|10
1643281010000|2022-01-27 10:56:50|13189.46|13069.46|13191.65|13071.65|13191.65|13071.65|13189.46|13069.46|10
1643281020000|2022-01-27 10:57:00|13191.82|13071.82|13190.83|13070.83|13192.32|13072.32|13190.83|13070.83|9
1643281030000|2022-01-27 10:57:10|13190.9|13070.9|13197.35|13077.35|13197.35|13077.35|13190.9|13070.9|10
1643281040000|2022-01-27 10:57:20|13197.44|13077.44|13202.64|13082.64|13202.64|13082.64|13197.44|13077.44|9
1643281050000|2022-01-27 10:57:30|13202.57|13082.57|13202.57|13082.57|13202.97|13082.97|13202.14|13082.14|10
1643281060000|2022-01-27 10:57:40|13202.45|13082.45|13201.66|13081.66|13202.45|13082.45|13201.24|13081.24|9
1643281070000|2022-01-27 10:57:50|13201.03|13081.03|13196.05|13076.05|13201.03|13081.03|13196.05|13076.05|9
1643281080000|2022-01-27 10:58:00|13195.6|13075.6|13196.99|13076.99|13196.99|13076.99|13194.9|13074.9|10
1643281090000|2022-01-27 10:58:10|13196.93|13076.93|13200.14|13080.14|13200.14|13080.14|13196.93|13076.93|9
1643281100000|2022-01-27 10:58:20|13200.2|13080.2|13202.71|13082.71|13202.71|13082.71|13200.2|13080.2|9
1643281110000|2022-01-27 10:58:30|13201.66|13081.66|13200.92|13080.92|13201.8|13081.8|13200.85|13080.85|9
1643281120000|2022-01-27 10:58:40|13200.66|13080.66|13196.35|13076.35|13200.66|13080.66|13196.03|13076.03|10
1643281130000|2022-01-27 10:58:50|13195.78|13075.78|13195.18|13075.18|13195.78|13075.78|13194.96|13074.96|10
1643281140000|2022-01-27 10:59:00|13194.62|13074.62|13194.2|13074.2|13194.63|13074.63|13193.38|13073.38|10
1643281150000|2022-01-27 10:59:10|13193.96|13073.96|13194.01|13074.01|13194.19|13074.19|13193.6|13073.6|10
1643281160000|2022-01-27 10:59:20|13194.17|13074.17|13195.69|13075.69|13195.69|13075.69|13194.17|13074.17|10
1643281170000|2022-01-27 10:59:30|13195.7|13075.7|13198.11|13078.11|13198.11|13078.11|13195.49|13075.49|10
1643281180000|2022-01-27 10:59:40|13198.07|13078.07|13198.91|13078.91|13199.05|13079.05|13198.07|13078.07|9
1643281190000|2022-01-27 10:59:50|13199.03|13079.03|13199.19|13079.19|13199.8|13079.8|13198.78|13078.78|10
1643281200000|2022-01-27 11:00:00|13199.15|13079.15|13201.31|13081.31|13201.63|13081.63|13198.89|13078.89|10
1643281210000|2022-01-27 11:00:10|13201.68|13081.68|13206.1|13086.1|13206.1|13086.1|13201.68|13081.68|10
1643281220000|2022-01-27 11:00:20|13206.69|13086.69|13210.64|13090.64|13210.64|13090.64|13206.69|13086.69|10
1643281230000|2022-01-27 11:00:30|13211.03|13091.03|13212|13092|13212|13092|13211.03|13091.03|10
1643281240000|2022-01-27 11:00:40|13212.18|13092.18|13217.93|13097.93|13217.93|13097.93|13212.18|13092.18|10
1643281250000|2022-01-27 11:00:50|13217.82|13097.82|13219.29|13099.29|13219.29|13099.29|13217.82|13097.82|10
1643281260000|2022-01-27 11:01:00|13219.69|13099.69|13224.73|13104.73|13224.73|13104.73|13219.69|13099.69|10
1643281270000|2022-01-27 11:01:10|13226.05|13106.05|13231.57|13111.57|13231.69|13111.69|13226.05|13106.05|10
1643281280000|2022-01-27 11:01:20|13233|13113|13226.38|13106.38|13233.04|13113.04|13226.38|13106.38|10
1643281290000|2022-01-27 11:01:30|13223.35|13103.35|13219.77|13099.77|13223.57|13103.57|13219.77|13099.77|10
1643281300000|2022-01-27 11:01:40|13219.19|13099.19|13216.21|13096.21|13219.19|13099.19|13216.21|13096.21|10
1643281310000|2022-01-27 11:01:50|13216.26|13096.26|13215.81|13095.81|13216.41|13096.41|13215.61|13095.61|10
1643281320000|2022-01-27 11:02:00|13215.6|13095.6|13216.15|13096.15|13217.65|13097.65|13215.6|13095.6|10
1643281330000|2022-01-27 11:02:10|13216.05|13096.05|13217.72|13097.72|13217.72|13097.72|13216.05|13096.05|10
1643281340000|2022-01-27 11:02:20|13218.21|13098.21|13220.8|13100.8|13220.8|13100.8|13218.13|13098.13|10
1643281350000|2022-01-27 11:02:30|13220.55|13100.55|13221.73|13101.73|13221.73|13101.73|13220.55|13100.55|10
1643281360000|2022-01-27 11:02:40|13222.36|13102.36|13222.51|13102.51|13222.51|13102.51|13222.24|13102.24|7
1643281370000|2022-01-27 11:02:50|13222.16|13102.16|13222.43|13102.43|13223.22|13103.22|13222.16|13102.16|8
1643281380000|2022-01-27 11:03:00|13221.52|13101.52|13220.96|13100.96|13221.68|13101.68|13220.91|13100.91|10
1643281390000|2022-01-27 11:03:10|13220.85|13100.85|13219.22|13099.22|13220.85|13100.85|13219.22|13099.22|10
1643281400000|2022-01-27 11:03:20|13218.55|13098.55|13216.34|13096.34|13218.55|13098.55|13216.34|13096.34|10
1643281410000|2022-01-27 11:03:30|13216.63|13096.63|13215.45|13095.45|13217.31|13097.31|13215.23|13095.23|9
1643281420000|2022-01-27 11:03:40|13215.52|13095.52|13218.84|13098.84|13218.84|13098.84|13215.34|13095.34|10
1643281430000|2022-01-27 11:03:50|13218.64|13098.64|13220.76|13100.76|13220.76|13100.76|13218.64|13098.64|9
1643281440000|2022-01-27 11:04:00|13221.01|13101.01|13221.48|13101.48|13222.53|13102.53|13221.01|13101.01|10
1643281450000|2022-01-27 11:04:10|13221.3|13101.3|13218.99|13098.99|13221.3|13101.3|13218.99|13098.99|10
1643281460000|2022-01-27 11:04:20|13219.4|13099.4|13221.13|13101.13|13221.13|13101.13|13219.26|13099.26|10
1643281470000|2022-01-27 11:04:30|13221.39|13101.39|13221.88|13101.88|13221.88|13101.88|13220.71|13100.71|10
1643281480000|2022-01-27 11:04:40|13222.12|13102.12|13222.07|13102.07|13222.12|13102.12|13221.61|13101.61|9
1643281490000|2022-01-27 11:04:50|13222.46|13102.46|13222.79|13102.79|13222.9|13102.9|13222.46|13102.46|10
1643281500000|2022-01-27 11:05:00|13222.9|13102.9|13222.77|13102.77|13222.9|13102.9|13222|13102|10
1643281510000|2022-01-27 11:05:10|13223.06|13103.06|13224.21|13104.21|13224.21|13104.21|13222.8|13102.8|10
1643281520000|2022-01-27 11:05:20|13224.22|13104.22|13226.25|13106.25|13226.25|13106.25|13224.22|13104.22|10
1643281530000|2022-01-27 11:05:30|13226.43|13106.43|13229.31|13109.31|13229.31|13109.31|13226.32|13106.32|10
1643281540000|2022-01-27 11:05:40|13229.63|13109.63|13231.12|13111.12|13231.12|13111.12|13229.58|13109.58|10
1643281550000|2022-01-27 11:05:50|13230.96|13110.96|13229.92|13109.92|13230.96|13110.96|13229.63|13109.63|10
1643281560000|2022-01-27 11:06:00|13229.91|13109.91|13230.9|13110.9|13230.9|13110.9|13229.91|13109.91|8
1643281570000|2022-01-27 11:06:10|13230.99|13110.99|13233.86|13113.86|13233.86|13113.86|13230.99|13110.99|10
1643281580000|2022-01-27 11:06:20|13234.88|13114.88|13236.92|13116.92|13236.92|13116.92|13234.88|13114.88|9
1643281590000|2022-01-27 11:06:30|13236.74|13116.74|13238.45|13118.45|13238.78|13118.78|13236.74|13116.74|10
1643281600000|2022-01-27 11:06:40|13238.73|13118.73|13240.54|13120.54|13240.54|13120.54|13238.73|13118.73|10
1643281610000|2022-01-27 11:06:50|13240.63|13120.63|13242.47|13122.47|13242.95|13122.95|13240.63|13120.63|10
1643281620000|2022-01-27 11:07:00|13242.36|13122.36|13241.55|13121.55|13242.78|13122.78|13241.55|13121.55|10
1643281630000|2022-01-27 11:07:10|13241.92|13121.92|13243.05|13123.05|13243.1|13123.1|13241.92|13121.92|9
1643281640000|2022-01-27 11:07:20|13242.99|13122.99|13245.33|13125.33|13245.33|13125.33|13242.99|13122.99|10
1643281650000|2022-01-27 11:07:30|13245.16|13125.16|13245.85|13125.85|13245.85|13125.85|13244.6|13124.6|9
1643281660000|2022-01-27 11:07:40|13246.31|13126.31|13248.69|13128.69|13248.69|13128.69|13246.31|13126.31|10
1643281670000|2022-01-27 11:07:50|13249.69|13129.69|13252.33|13132.33|13252.46|13132.46|13249.69|13129.69|10
1643281680000|2022-01-27 11:08:00|13252.95|13132.95|13253.98|13133.98|13253.98|13133.98|13252.9|13132.9|10
1643281690000|2022-01-27 11:08:10|13253.8|13133.8|13253.58|13133.58|13253.89|13133.89|13253.33|13133.33|9
1643281700000|2022-01-27 11:08:20|13253.59|13133.59|13254.58|13134.58|13254.58|13134.58|13252.74|13132.74|10
1643281710000|2022-01-27 11:08:30|13254.76|13134.76|13255.21|13135.21|13256.12|13136.12|13254.76|13134.76|9
1643281720000|2022-01-27 11:08:40|13255.45|13135.45|13255.4|13135.4|13255.49|13135.49|13254.83|13134.83|10
1643281730000|2022-01-27 11:08:50|13255.25|13135.25|13255.34|13135.34|13255.34|13135.34|13254.82|13134.82|10
1643281740000|2022-01-27 11:09:00|13255.38|13135.38|13255.03|13135.03|13256.15|13136.15|13255.03|13135.03|10
1643281750000|2022-01-27 11:09:10|13255.04|13135.04|13255.61|13135.61|13256.58|13136.58|13255.04|13135.04|10
1643281760000|2022-01-27 11:09:20|13256.33|13136.33|13255.69|13135.69|13256.92|13136.92|13255.69|13135.69|8
1643281770000|2022-01-27 11:09:30|13255.55|13135.55|13254.26|13134.26|13255.55|13135.55|13253.99|13133.99|10
1643281780000|2022-01-27 11:09:40|13252.92|13132.92|13251.94|13131.94|13252.92|13132.92|13251.94|13131.94|9
1643281790000|2022-01-27 11:09:50|13252.1|13132.1|13253.92|13133.92|13253.92|13133.92|13252|13132|10
1643281800000|2022-01-27 11:10:00|13254.73|13134.73|13256.49|13136.49|13256.49|13136.49|13254.72|13134.72|10
1643281810000|2022-01-27 11:10:10|13257.4|13137.4|13262.79|13142.79|13262.79|13142.79|13257.4|13137.4|10
1643281820000|2022-01-27 11:10:20|13263.14|13143.14|13262.48|13142.48|13263.68|13143.68|13262.48|13142.48|9
1643281830000|2022-01-27 11:10:30|13262.85|13142.85|13264.14|13144.14|13264.14|13144.14|13262.73|13142.73|10
1643281840000|2022-01-27 11:10:40|13264.29|13144.29|13264.58|13144.58|13264.64|13144.64|13264|13144|9
1643281850000|2022-01-27 11:10:50|13264.96|13144.96|13264.4|13144.4|13265.2|13145.2|13264.4|13144.4|10
1643281860000|2022-01-27 11:11:00|13264.23|13144.23|13263.76|13143.76|13265.06|13145.06|13263.76|13143.76|9
1643281870000|2022-01-27 11:11:10|13263.89|13143.89|13264.5|13144.5|13264.5|13144.5|13263.75|13143.75|10
1643281880000|2022-01-27 11:11:20|13264.76|13144.76|13264.62|13144.62|13265.09|13145.09|13264.44|13144.44|10
1643281890000|2022-01-27 11:11:30|13264.91|13144.91|13264.62|13144.62|13265.07|13145.07|13264.1|13144.1|10
1643281900000|2022-01-27 11:11:40|13264.51|13144.51|13263.74|13143.74|13264.61|13144.61|13263.67|13143.67|9
1643281910000|2022-01-27 11:11:50|13263.97|13143.97|13263.46|13143.46|13263.97|13143.97|13263.3|13143.3|10
1643281920000|2022-01-27 11:12:00|13263.66|13143.66|13265.82|13145.82|13265.87|13145.87|13263.66|13143.66|9
1643281930000|2022-01-27 11:12:10|13266.45|13146.45|13270.4|13150.4|13270.4|13150.4|13266.45|13146.45|10
1643281940000|2022-01-27 11:12:20|13270.49|13150.49|13269.34|13149.34|13270.55|13150.55|13269.34|13149.34|10
1643281950000|2022-01-27 11:12:30|13269.32|13149.32|13269.04|13149.04|13269.37|13149.37|13268.47|13148.47|9
1643281960000|2022-01-27 11:12:40|13269.42|13149.42|13270|13150|13270|13150|13269.3|13149.3|10
1643281970000|2022-01-27 11:12:50|13270.08|13150.08|13272.7|13152.7|13272.7|13152.7|13270.08|13150.08|10
1643281980000|2022-01-27 11:13:00|13272.38|13152.38|13270.89|13150.89|13272.56|13152.56|13270.89|13150.89|9
1643281990000|2022-01-27 11:13:10|13270.97|13150.97|13270.14|13150.14|13270.97|13150.97|13269.67|13149.67|8
1643282000000|2022-01-27 11:13:20|13269.72|13149.72|13268.97|13148.97|13270.33|13150.33|13268.97|13148.97|9
1643282010000|2022-01-27 11:13:30|13268.86|13148.86|13268.17|13148.17|13268.86|13148.86|13267.92|13147.92|9
1643282020000|2022-01-27 11:13:40|13267.72|13147.72|13266.58|13146.58|13267.72|13147.72|13266.58|13146.58|9
1643282030000|2022-01-27 11:13:50|13266.59|13146.59|13266.25|13146.25|13266.59|13146.59|13266.17|13146.17|9
1643282040000|2022-01-27 11:14:00|13266.3|13146.3|13268.33|13148.33|13268.33|13148.33|13265.85|13145.85|10
1643282050000|2022-01-27 11:14:10|13268.93|13148.93|13274.59|13154.59|13274.59|13154.59|13268.93|13148.93|10
1643282060000|2022-01-27 11:14:20|13274.64|13154.64|13275.51|13155.51|13275.7|13155.7|13274.64|13154.64|10
1643282070000|2022-01-27 11:14:30|13275.49|13155.49|13274.12|13154.12|13275.5|13155.5|13273.74|13153.74|10
1643282080000|2022-01-27 11:14:40|13274.09|13154.09|13274.36|13154.36|13274.36|13154.36|13273.5|13153.5|10
1643282090000|2022-01-27 11:14:50|13274.02|13154.02|13274.17|13154.17|13274.61|13154.61|13273.76|13153.76|10
1643282100000|2022-01-27 11:15:00|13273.93|13153.93|13274.37|13154.37|13274.38|13154.38|13273.84|13153.84|10
1643282110000|2022-01-27 11:15:10|13275.15|13155.15|13276.75|13156.75|13276.75|13156.75|13274.71|13154.71|10
1643282120000|2022-01-27 11:15:20|13277.14|13157.14|13279.14|13159.14|13279.14|13159.14|13277.14|13157.14|9
1643282130000|2022-01-27 11:15:30|13279.72|13159.72|13290.28|13170.28|13290.28|13170.28|13279.72|13159.72|10
1643282140000|2022-01-27 11:15:40|13291.72|13171.72|13292.33|13172.33|13292.33|13172.33|13291.69|13171.69|10
1643282150000|2022-01-27 11:15:50|13292.23|13172.23|13291.25|13171.25|13292.23|13172.23|13291.25|13171.25|9
1643282160000|2022-01-27 11:16:00|13291.43|13171.43|13293.32|13173.32|13293.68|13173.68|13291.43|13171.43|10
1643282170000|2022-01-27 11:16:10|13293.3|13173.3|13293.58|13173.58|13293.81|13173.81|13293.03|13173.03|10
1643282180000|2022-01-27 11:16:20|13292.98|13172.98|13292.66|13172.66|13292.98|13172.98|13292.49|13172.49|9
1643282190000|2022-01-27 11:16:30|13292.83|13172.83|13294.02|13174.02|13294.02|13174.02|13292.56|13172.56|10
1643282200000|2022-01-27 11:16:40|13293.54|13173.54|13294.07|13174.07|13294.36|13174.36|13293.54|13173.54|7
1643282210000|2022-01-27 11:16:50|13294.38|13174.38|13295.28|13175.28|13295.59|13175.59|13294.38|13174.38|10
1643282220000|2022-01-27 11:17:00|13295.32|13175.32|13293.66|13173.66|13295.39|13175.39|13293.66|13173.66|9
1643282230000|2022-01-27 11:17:10|13292.24|13172.24|13290.27|13170.27|13292.24|13172.24|13290.27|13170.27|10
1643282240000|2022-01-27 11:17:20|13290.22|13170.22|13287.79|13167.79|13290.22|13170.22|13287.74|13167.74|9
1643282250000|2022-01-27 11:17:30|13287.4|13167.4|13284.88|13164.88|13287.6|13167.6|13284.88|13164.88|10
1643282260000|2022-01-27 11:17:40|13284.73|13164.73|13283|13163|13284.73|13164.73|13283|13163|10
1643282270000|2022-01-27 11:17:50|13282.19|13162.19|13281.42|13161.42|13282.33|13162.33|13281.16|13161.16|10
1643282280000|2022-01-27 11:18:00|13281.04|13161.04|13278.74|13158.74|13281.04|13161.04|13278.74|13158.74|10
1643282290000|2022-01-27 11:18:10|13278.85|13158.85|13276.14|13156.14|13279.11|13159.11|13276.14|13156.14|10
1643282300000|2022-01-27 11:18:20|13274.45|13154.45|13272.99|13152.99|13274.45|13154.45|13270.69|13150.69|10
1643282310000|2022-01-27 11:18:30|13273.05|13153.05|13275.96|13155.96|13275.96|13155.96|13273.05|13153.05|10
1643282320000|2022-01-27 11:18:40|13275.56|13155.56|13279.63|13159.63|13279.63|13159.63|13275.56|13155.56|10
1643282330000|2022-01-27 11:18:50|13279.57|13159.57|13278.02|13158.02|13279.81|13159.81|13278.02|13158.02|10
1643282340000|2022-01-27 11:19:00|13278.31|13158.31|13276.24|13156.24|13278.57|13158.57|13276.24|13156.24|10
1643282350000|2022-01-27 11:19:10|13276.08|13156.08|13273.68|13153.68|13276.08|13156.08|13273.68|13153.68|9
1643282360000|2022-01-27 11:19:20|13272.33|13152.33|13270.5|13150.5|13272.58|13152.58|13270.5|13150.5|9
1643282370000|2022-01-27 11:19:30|13270.79|13150.79|13268.97|13148.97|13270.79|13150.79|13268.97|13148.97|10
1643282380000|2022-01-27 11:19:40|13268.33|13148.33|13267.17|13147.17|13268.33|13148.33|13267.17|13147.17|10
1643282390000|2022-01-27 11:19:50|13266.9|13146.9|13266.97|13146.97|13266.97|13146.97|13266.44|13146.44|10
1643282400000|2022-01-27 11:20:00|13267.42|13147.42|13265.89|13145.89|13267.48|13147.48|13265.89|13145.89|9
1643282410000|2022-01-27 11:20:10|13265.8|13145.8|13261.68|13141.68|13265.8|13145.8|13261.66|13141.66|10
1643282420000|2022-01-27 11:20:20|13260.64|13140.64|13257.9|13137.9|13260.64|13140.64|13257.9|13137.9|10
1643282430000|2022-01-27 11:20:30|13257.71|13137.71|13257.4|13137.4|13258.05|13138.05|13257.31|13137.31|10
1643282440000|2022-01-27 11:20:40|13257.41|13137.41|13256.6|13136.6|13257.57|13137.57|13256.47|13136.47|10
1643282450000|2022-01-27 11:20:50|13256.7|13136.7|13257.13|13137.13|13257.31|13137.31|13256.7|13136.7|9
1643282460000|2022-01-27 11:21:00|13257.21|13137.21|13260.25|13140.25|13260.25|13140.25|13257.21|13137.21|10
1643282470000|2022-01-27 11:21:10|13259.48|13139.48|13258.6|13138.6|13259.76|13139.76|13258.6|13138.6|10
1643282480000|2022-01-27 11:21:20|13258.81|13138.81|13258.46|13138.46|13259.19|13139.19|13258.29|13138.29|10
1643282490000|2022-01-27 11:21:30|13258.22|13138.22|13256.28|13136.28|13258.29|13138.29|13255.48|13135.48|10
1643282500000|2022-01-27 11:21:40|13255.85|13135.85|13254.76|13134.76|13255.96|13135.96|13254.52|13134.52|10
1643282510000|2022-01-27 11:21:50|13254.89|13134.89|13256.95|13136.95|13257.24|13137.24|13254.89|13134.89|10
1643282520000|2022-01-27 11:22:00|13256.8|13136.8|13257.17|13137.17|13257.44|13137.44|13256.74|13136.74|10
1643282530000|2022-01-27 11:22:10|13257.05|13137.05|13256.73|13136.73|13257.18|13137.18|13256.73|13136.73|10
1643282540000|2022-01-27 11:22:20|13256.74|13136.74|13256.02|13136.02|13256.85|13136.85|13256.02|13136.02|9
1643282550000|2022-01-27 11:22:30|13255.86|13135.86|13255.14|13135.14|13255.86|13135.86|13255.14|13135.14|9
1643282560000|2022-01-27 11:22:40|13254.96|13134.96|13254.28|13134.28|13255.18|13135.18|13254.13|13134.13|9
1643282570000|2022-01-27 11:22:50|13254.21|13134.21|13250.45|13130.45|13254.21|13134.21|13250.45|13130.45|10
1643282580000|2022-01-27 11:23:00|13250.46|13130.46|13249.76|13129.76|13250.46|13130.46|13248.96|13128.96|10
1643282590000|2022-01-27 11:23:10|13250.23|13130.23|13252.22|13132.22|13252.32|13132.32|13250.23|13130.23|10
1643282600000|2022-01-27 11:23:20|13252.33|13132.33|13251.46|13131.46|13252.5|13132.5|13251.46|13131.46|10
1643282610000|2022-01-27 11:23:30|13251.42|13131.42|13251.05|13131.05|13251.42|13131.42|13251.05|13131.05|8
1643282620000|2022-01-27 11:23:40|13251.1|13131.1|13250.93|13130.93|13251.1|13131.1|13250.41|13130.41|10
1643282630000|2022-01-27 11:23:50|13251.17|13131.17|13252.64|13132.64|13252.64|13132.64|13250.94|13130.94|10
1643282640000|2022-01-27 11:24:00|13252.67|13132.67|13251.9|13131.9|13252.67|13132.67|13251.6|13131.6|10
1643282650000|2022-01-27 11:24:10|13251.88|13131.88|13252.72|13132.72|13252.72|13132.72|13251.83|13131.83|9
1643282660000|2022-01-27 11:24:20|13253.34|13133.34|13254.79|13134.79|13254.79|13134.79|13253.34|13133.34|10
1643282670000|2022-01-27 11:24:30|13255.43|13135.43|13257.04|13137.04|13257.04|13137.04|13255.43|13135.43|10
1643282680000|2022-01-27 11:24:40|13257.09|13137.09|13256.61|13136.61|13257.09|13137.09|13255.92|13135.92|9
1643282690000|2022-01-27 11:24:50|13256.79|13136.79|13256.26|13136.26|13257.09|13137.09|13256.26|13136.26|10
1643282700000|2022-01-27 11:25:00|13255.95|13135.95|13255.09|13135.09|13256.69|13136.69|13255.09|13135.09|10
1643282710000|2022-01-27 11:25:10|13254.77|13134.77|13257.31|13137.31|13257.31|13137.31|13254.68|13134.68|10
1643282720000|2022-01-27 11:25:20|13257.53|13137.53|13257.38|13137.38|13257.62|13137.62|13257.33|13137.33|8
1643282730000|2022-01-27 11:25:30|13258.28|13138.28|13260.86|13140.86|13260.86|13140.86|13258.28|13138.28|10
1643282740000|2022-01-27 11:25:40|13260.95|13140.95|13262.71|13142.71|13262.71|13142.71|13260.78|13140.78|9
1643282750000|2022-01-27 11:25:50|13262.9|13142.9|13266.35|13146.35|13266.35|13146.35|13262.9|13142.9|10
1643282760000|2022-01-27 11:26:00|13266.89|13146.89|13267.59|13147.59|13267.81|13147.81|13266.89|13146.89|10
1643282770000|2022-01-27 11:26:10|13267.7|13147.7|13269.29|13149.29|13269.29|13149.29|13267.59|13147.59|8
1643282780000|2022-01-27 11:26:20|13270.77|13150.77|13280.23|13160.23|13280.23|13160.23|13270.77|13150.77|10
1643282790000|2022-01-27 11:26:30|13281.98|13161.98|13283.46|13163.46|13283.46|13163.46|13281.65|13161.65|10
1643282800000|2022-01-27 11:26:40|13283.86|13163.86|13284.61|13164.61|13284.61|13164.61|13283.84|13163.84|10
1643282810000|2022-01-27 11:26:50|13284.96|13164.96|13286.65|13166.65|13286.65|13166.65|13284.96|13164.96|9
1643282820000|2022-01-27 11:27:00|13287.04|13167.04|13287.6|13167.6|13287.6|13167.6|13286.79|13166.79|10
1643282830000|2022-01-27 11:27:10|13287.73|13167.73|13291.45|13171.45|13291.45|13171.45|13287.73|13167.73|9
1643282840000|2022-01-27 11:27:20|13291.75|13171.75|13297.74|13177.74|13298.32|13178.32|13291.75|13171.75|10
1643282850000|2022-01-27 11:27:30|13297.68|13177.68|13303.36|13183.36|13303.36|13183.36|13297.68|13177.68|10
1643282860000|2022-01-27 11:27:40|13303.78|13183.78|13308.33|13188.33|13308.33|13188.33|13303.78|13183.78|10
1643282870000|2022-01-27 11:27:50|13308.76|13188.76|13311.52|13191.52|13311.52|13191.52|13308.76|13188.76|10
1643282880000|2022-01-27 11:28:00|13312.38|13192.38|13313.04|13193.04|13313.65|13193.65|13312.38|13192.38|10
1643282890000|2022-01-27 11:28:10|13312.8|13192.8|13310.02|13190.02|13312.8|13192.8|13310.02|13190.02|10
1643282900000|2022-01-27 11:28:20|13310.13|13190.13|13310.49|13190.49|13310.49|13190.49|13309.91|13189.91|10
1643282910000|2022-01-27 11:28:30|13310.3|13190.3|13311.21|13191.21|13311.43|13191.43|13310.3|13190.3|10
1643282920000|2022-01-27 11:28:40|13311.65|13191.65|13312.24|13192.24|13312.64|13192.64|13311.65|13191.65|10
1643282930000|2022-01-27 11:28:50|13312.31|13192.31|13312.13|13192.13|13312.5|13192.5|13311.8|13191.8|10
1643282940000|2022-01-27 11:29:00|13312.09|13192.09|13310.84|13190.84|13312.09|13192.09|13310.32|13190.32|9
1643282950000|2022-01-27 11:29:10|13310.46|13190.46|13309.15|13189.15|13310.46|13190.46|13309.15|13189.15|9
1643282960000|2022-01-27 11:29:20|13309.47|13189.47|13310.65|13190.65|13310.99|13190.99|13309.47|13189.47|10
1643282970000|2022-01-27 11:29:30|13310.91|13190.91|13314.83|13194.83|13314.83|13194.83|13310.91|13190.91|9
1643282980000|2022-01-27 11:29:40|13315.54|13195.54|13317.28|13197.28|13317.34|13197.34|13315.54|13195.54|9
1643282990000|2022-01-27 11:29:50|13317.29|13197.29|13315.96|13195.96|13317.29|13197.29|13315.96|13195.96|10
1643283000000|2022-01-27 11:30:00|13315.66|13195.66|13314.83|13194.83|13315.72|13195.72|13314.83|13194.83|9
1643283010000|2022-01-27 11:30:10|13314.76|13194.76|13314.08|13194.08|13314.76|13194.76|13313.51|13193.51|10
1643283020000|2022-01-27 11:30:20|13314.05|13194.05|13316.11|13196.11|13316.7|13196.7|13313.89|13193.89|10
1643283030000|2022-01-27 11:30:30|13316.19|13196.19|13320.51|13200.51|13320.51|13200.51|13316.02|13196.02|10
1643283040000|2022-01-27 11:30:40|13320.62|13200.62|13319.1|13199.1|13320.62|13200.62|13318.93|13198.93|10
1643283050000|2022-01-27 11:30:50|13319.22|13199.22|13319.17|13199.17|13319.25|13199.25|13318.41|13198.41|10
1643283060000|2022-01-27 11:31:00|13318.68|13198.68|13317.63|13197.63|13318.68|13198.68|13317.57|13197.57|10
1643283070000|2022-01-27 11:31:10|13317.54|13197.54|13317.52|13197.52|13317.61|13197.61|13316.86|13196.86|10
1643283080000|2022-01-27 11:31:20|13316.55|13196.55|13316.21|13196.21|13316.81|13196.81|13316.12|13196.12|9
1643283090000|2022-01-27 11:31:30|13316.19|13196.19|13316.49|13196.49|13316.51|13196.51|13316.04|13196.04|10
1643283100000|2022-01-27 11:31:40|13316.55|13196.55|13316.49|13196.49|13316.68|13196.68|13316.42|13196.42|10
1643283110000|2022-01-27 11:31:50|13316.38|13196.38|13316.81|13196.81|13317.04|13197.04|13316.27|13196.27|9
1643283120000|2022-01-27 11:32:00|13317.12|13197.12|13318.02|13198.02|13318.33|13198.33|13317.12|13197.12|10
1643283130000|2022-01-27 11:32:10|13318.09|13198.09|13318.73|13198.73|13318.81|13198.81|13318.09|13198.09|9
1643283140000|2022-01-27 11:32:20|13318.63|13198.63|13318.22|13198.22|13318.69|13198.69|13317.77|13197.77|10
1643283150000|2022-01-27 11:32:30|13318.28|13198.28|13318.5|13198.5|13318.56|13198.56|13318.28|13198.28|8
1643283160000|2022-01-27 11:32:40|13318.53|13198.53|13318.68|13198.68|13318.84|13198.84|13318.52|13198.52|9
1643283170000|2022-01-27 11:32:50|13318.74|13198.74|13318.99|13198.99|13318.99|13198.99|13318.55|13198.55|9
1643283180000|2022-01-27 11:33:00|13319.69|13199.69|13325.15|13205.15|13325.15|13205.15|13319.69|13199.69|9
1643283190000|2022-01-27 11:33:10|13325.28|13205.28|13327.84|13207.84|13327.84|13207.84|13325.2|13205.2|10
1643283200000|2022-01-27 11:33:20|13328.56|13208.56|13329.38|13209.38|13329.38|13209.38|13328.14|13208.14|10
1643283210000|2022-01-27 11:33:30|13328.38|13208.38|13328.5|13208.5|13328.73|13208.73|13328.32|13208.32|10
1643283220000|2022-01-27 11:33:40|13329.4|13209.4|13329.68|13209.68|13329.68|13209.68|13328.88|13208.88|10
1643283230000|2022-01-27 11:33:50|13331.01|13211.01|13332.97|13212.97|13333.69|13213.69|13331.01|13211.01|10
1643283240000|2022-01-27 11:34:00|13332.91|13212.91|13332.82|13212.82|13332.92|13212.92|13331.74|13211.74|10
1643283250000|2022-01-27 11:34:10|13333.11|13213.11|13332.48|13212.48|13334.2|13214.2|13332.48|13212.48|10
1643283260000|2022-01-27 11:34:20|13332.97|13212.97|13333.92|13213.92|13334.22|13214.22|13332.84|13212.84|10
1643283270000|2022-01-27 11:34:30|13334.15|13214.15|13336.91|13216.91|13336.91|13216.91|13334.15|13214.15|10
1643283280000|2022-01-27 11:34:40|13336.22|13216.22|13337.61|13217.61|13337.88|13217.88|13336.22|13216.22|10
1643283290000|2022-01-27 11:34:50|13339.67|13219.67|13344.26|13224.26|13344.26|13224.26|13339.67|13219.67|10
1643283300000|2022-01-27 11:35:00|13345.89|13225.89|13349.8|13229.8|13349.84|13229.84|13345.63|13225.63|10
1643283310000|2022-01-27 11:35:10|13349.53|13229.53|13351.49|13231.49|13351.49|13231.49|13349.53|13229.53|10
1643283320000|2022-01-27 11:35:20|13352.17|13232.17|13358.64|13238.64|13358.64|13238.64|13352.17|13232.17|10
1643283330000|2022-01-27 11:35:30|13363.85|13243.85|13375.56|13255.56|13375.56|13255.56|13363.79|13243.79|10
1643283340000|2022-01-27 11:35:40|13374.69|13254.69|13374.86|13254.86|13375.52|13255.52|13374.58|13254.58|10
1643283350000|2022-01-27 11:35:50|13374.73|13254.73|13374.73|13254.73|13374.85|13254.85|13374.11|13254.11|9
1643283360000|2022-01-27 11:36:00|13374.91|13254.91|13374.83|13254.83|13374.91|13254.91|13374.18|13254.18|10
1643283370000|2022-01-27 11:36:10|13374.71|13254.71|13375.5|13255.5|13375.5|13255.5|13374.71|13254.71|9
1643283380000|2022-01-27 11:36:20|13375.48|13255.48|13373.89|13253.89|13375.48|13255.48|13373.81|13253.81|10
1643283390000|2022-01-27 11:36:30|13373.92|13253.92|13373.42|13253.42|13373.92|13253.92|13373.15|13253.15|10
1643283400000|2022-01-27 11:36:40|13373.45|13253.45|13371.75|13251.75|13374.7|13254.7|13371.46|13251.46|9
1643283410000|2022-01-27 11:36:50|13370.89|13250.89|13370.67|13250.67|13371.47|13251.47|13370.65|13250.65|10
1643283420000|2022-01-27 11:37:00|13370.86|13250.86|13366.98|13246.98|13370.86|13250.86|13366.98|13246.98|10
1643283430000|2022-01-27 11:37:10|13365.73|13245.73|13361.75|13241.75|13365.73|13245.73|13361.35|13241.35|10
1643283440000|2022-01-27 11:37:20|13361.22|13241.22|13359.87|13239.87|13361.22|13241.22|13359.28|13239.28|10
1643283450000|2022-01-27 11:37:30|13359.74|13239.74|13357.77|13237.77|13359.74|13239.74|13357.77|13237.77|10
1643283460000|2022-01-27 11:37:40|13358.1|13238.1|13358.47|13238.47|13358.48|13238.48|13357.7|13237.7|10
1643283470000|2022-01-27 11:37:50|13358.12|13238.12|13358.79|13238.79|13358.79|13238.79|13358.12|13238.12|10
1643283480000|2022-01-27 11:38:00|13358.77|13238.77|13358.46|13238.46|13358.77|13238.77|13358.31|13238.31|10
1643283490000|2022-01-27 11:38:10|13358.19|13238.19|13354.7|13234.7|13358.19|13238.19|13354.51|13234.51|10
1643283500000|2022-01-27 11:38:20|13354.46|13234.46|13355.17|13235.17|13355.84|13235.84|13353.98|13233.98|10
1643283510000|2022-01-27 11:38:30|13355.02|13235.02|13352.49|13232.49|13355.42|13235.42|13352.48|13232.48|10
1643283520000|2022-01-27 11:38:40|13351.97|13231.97|13347.73|13227.73|13351.97|13231.97|13347.73|13227.73|10
1643283530000|2022-01-27 11:38:50|13345.57|13225.57|13340.81|13220.81|13345.57|13225.57|13340.37|13220.37|10
1643283540000|2022-01-27 11:39:00|13339.09|13219.09|13337.84|13217.84|13339.09|13219.09|13336.99|13216.99|10
1643283550000|2022-01-27 11:39:10|13336.25|13216.25|13331.37|13211.37|13336.25|13216.25|13331.37|13211.37|10
1643283560000|2022-01-27 11:39:20|13330.14|13210.14|13326.96|13206.96|13330.14|13210.14|13326.96|13206.96|10
1643283570000|2022-01-27 11:39:30|13326.48|13206.48|13324.87|13204.87|13326.84|13206.84|13324.87|13204.87|10
1643283580000|2022-01-27 11:39:40|13323.96|13203.96|13324.04|13204.04|13324.18|13204.18|13323.64|13203.64|10
1643283590000|2022-01-27 11:39:50|13324.15|13204.15|13322.88|13202.88|13324.36|13204.36|13322.88|13202.88|10
1643283600000|2022-01-27 11:40:00|13322.87|13202.87|13321.35|13201.35|13322.9|13202.9|13321.35|13201.35|10
1643283610000|2022-01-27 11:40:10|13321.49|13201.49|13320.89|13200.89|13321.49|13201.49|13319.71|13199.71|10
1643283620000|2022-01-27 11:40:20|13321.3|13201.3|13322.41|13202.41|13322.41|13202.41|13321.3|13201.3|10
1643283630000|2022-01-27 11:40:30|13322.37|13202.37|13319.77|13199.77|13322.8|13202.8|13318.48|13198.48|10
1643283640000|2022-01-27 11:40:40|13319.45|13199.45|13318.29|13198.29|13319.58|13199.58|13318.05|13198.05|10
1643283650000|2022-01-27 11:40:50|13318.02|13198.02|13317.47|13197.47|13318.02|13198.02|13317.07|13197.07|10
1643283660000|2022-01-27 11:41:00|13316.89|13196.89|13316.4|13196.4|13317.37|13197.37|13316.32|13196.32|8
1643283670000|2022-01-27 11:41:10|13316.23|13196.23|13317.76|13197.76|13318.29|13198.29|13316.23|13196.23|10
1643283680000|2022-01-27 11:41:20|13318.09|13198.09|13316.51|13196.51|13318.09|13198.09|13316.51|13196.51|10
1643283690000|2022-01-27 11:41:30|13316.68|13196.68|13320.09|13200.09|13320.09|13200.09|13316.68|13196.68|10
1643283700000|2022-01-27 11:41:40|13321.62|13201.62|13324.78|13204.78|13324.78|13204.78|13321.62|13201.62|9
1643283710000|2022-01-27 11:41:50|13325.06|13205.06|13325.7|13205.7|13325.75|13205.75|13325.01|13205.01|9
1643283720000|2022-01-27 11:42:00|13325.29|13205.29|13325.09|13205.09|13325.34|13205.34|13324.81|13204.81|9
1643283730000|2022-01-27 11:42:10|13325.18|13205.18|13325.59|13205.59|13325.65|13205.65|13324.86|13204.86|9
1643283740000|2022-01-27 11:42:20|13325.96|13205.96|13328.22|13208.22|13328.22|13208.22|13325.96|13205.96|10
1643283750000|2022-01-27 11:42:30|13328.12|13208.12|13328.85|13208.85|13328.85|13208.85|13328.12|13208.12|10
1643283760000|2022-01-27 11:42:40|13328.74|13208.74|13329.69|13209.69|13329.87|13209.87|13328.7|13208.7|10
1643283770000|2022-01-27 11:42:50|13329.71|13209.71|13331.66|13211.66|13331.71|13211.71|13329.71|13209.71|10
1643283780000|2022-01-27 11:43:00|13332.05|13212.05|13334.56|13214.56|13334.56|13214.56|13332.05|13212.05|10
1643283790000|2022-01-27 11:43:10|13334.37|13214.37|13334.21|13214.21|13334.37|13214.37|13333.91|13213.91|10
1643283800000|2022-01-27 11:43:20|13334.86|13214.86|13337.97|13217.97|13337.97|13217.97|13334.65|13214.65|10
1643283810000|2022-01-27 11:43:30|13338.58|13218.58|13341.06|13221.06|13341.06|13221.06|13338.58|13218.58|10
1643283820000|2022-01-27 11:43:40|13340.82|13220.82|13339.81|13219.81|13340.82|13220.82|13339.81|13219.81|9
1643283830000|2022-01-27 11:43:50|13340.03|13220.03|13339.32|13219.32|13340.03|13220.03|13339.05|13219.05|9
1643283840000|2022-01-27 11:44:00|13339.17|13219.17|13338.29|13218.29|13339.55|13219.55|13338.27|13218.27|10
1643283850000|2022-01-27 11:44:10|13337.27|13217.27|13334.07|13214.07|13337.27|13217.27|13334.07|13214.07|10
1643283860000|2022-01-27 11:44:20|13333.46|13213.46|13332.41|13212.41|13333.46|13213.46|13332.25|13212.25|10
1643283870000|2022-01-27 11:44:30|13332.73|13212.73|13334|13214|13334|13214|13332.73|13212.73|10
1643283880000|2022-01-27 11:44:40|13333.94|13213.94|13332.89|13212.89|13333.94|13213.94|13332.79|13212.79|10
1643283890000|2022-01-27 11:44:50|13333.8|13213.8|13336.77|13216.77|13336.77|13216.77|13333.8|13213.8|10
1643283900000|2022-01-27 11:45:00|13336.31|13216.31|13334.82|13214.82|13336.31|13216.31|13334.82|13214.82|10
1643283910000|2022-01-27 11:45:10|13334.67|13214.67|13333.24|13213.24|13334.67|13214.67|13332.54|13212.54|10
1643283920000|2022-01-27 11:45:20|13333.43|13213.43|13332.44|13212.44|13333.81|13213.81|13332.44|13212.44|10
1643283930000|2022-01-27 11:45:30|13332.67|13212.67|13333.54|13213.54|13333.77|13213.77|13332.67|13212.67|10
1643283940000|2022-01-27 11:45:40|13333.34|13213.34|13330.8|13210.8|13333.4|13213.4|13330.8|13210.8|10
1643283950000|2022-01-27 11:45:50|13330.53|13210.53|13328.14|13208.14|13330.67|13210.67|13328.14|13208.14|10
1643283960000|2022-01-27 11:46:00|13327.48|13207.48|13324.22|13204.22|13327.48|13207.48|13324.19|13204.19|10
1643283970000|2022-01-27 11:46:10|13324.1|13204.1|13323.06|13203.06|13324.1|13204.1|13322.35|13202.35|10
1643283980000|2022-01-27 11:46:20|13322.33|13202.33|13321.62|13201.62|13322.33|13202.33|13321.28|13201.28|10
1643283990000|2022-01-27 11:46:30|13321.94|13201.94|13320.06|13200.06|13321.94|13201.94|13320.06|13200.06|10
1643284000000|2022-01-27 11:46:40|13319.73|13199.73|13316.59|13196.59|13319.73|13199.73|13316.59|13196.59|10
1643284010000|2022-01-27 11:46:50|13316.33|13196.33|13317.37|13197.37|13317.37|13197.37|13315.58|13195.58|10
1643284020000|2022-01-27 11:47:00|13317.16|13197.16|13317.75|13197.75|13318|13198|13316.68|13196.68|10
1643284030000|2022-01-27 11:47:10|13318.01|13198.01|13319.42|13199.42|13319.42|13199.42|13318.01|13198.01|10
1643284040000|2022-01-27 11:47:20|13319.84|13199.84|13321.8|13201.8|13321.8|13201.8|13319.58|13199.58|10
1643284050000|2022-01-27 11:47:30|13321.91|13201.91|13322.04|13202.04|13322.24|13202.24|13321.42|13201.42|10
1643284060000|2022-01-27 11:47:40|13321.95|13201.95|13321.82|13201.82|13322|13202|13321.81|13201.81|10
1643284070000|2022-01-27 11:47:50|13321.41|13201.41|13319.94|13199.94|13321.41|13201.41|13319.94|13199.94|10
1643284080000|2022-01-27 11:48:00|13319.88|13199.88|13319.61|13199.61|13320|13200|13319.52|13199.52|8
1643284090000|2022-01-27 11:48:10|13319.34|13199.34|13317.47|13197.47|13319.34|13199.34|13317.09|13197.09|10
1643284100000|2022-01-27 11:48:20|13317.53|13197.53|13321.17|13201.17|13321.17|13201.17|13317.53|13197.53|10
1643284110000|2022-01-27 11:48:30|13321.97|13201.97|13326.05|13206.05|13326.05|13206.05|13321.97|13201.97|10
1643284120000|2022-01-27 11:48:40|13326.47|13206.47|13327.31|13207.31|13327.51|13207.51|13326.46|13206.46|10
1643284130000|2022-01-27 11:48:50|13327.29|13207.29|13328.94|13208.94|13328.94|13208.94|13327.16|13207.16|10
1643284140000|2022-01-27 11:49:00|13328.89|13208.89|13328.63|13208.63|13329.27|13209.27|13328.63|13208.63|9
1643284150000|2022-01-27 11:49:10|13328.33|13208.33|13323.02|13203.02|13328.33|13208.33|13323.02|13203.02|10
1643284160000|2022-01-27 11:49:20|13322.32|13202.32|13319.57|13199.57|13322.32|13202.32|13319.02|13199.02|10
1643284170000|2022-01-27 11:49:30|13319.28|13199.28|13315.57|13195.57|13319.4|13199.4|13315.31|13195.31|10
1643284180000|2022-01-27 11:49:40|13314.11|13194.11|13315.56|13195.56|13315.59|13195.59|13313.83|13193.83|10
1643284190000|2022-01-27 11:49:50|13315.19|13195.19|13319.01|13199.01|13319.09|13199.09|13315.19|13195.19|10
1643284200000|2022-01-27 11:50:00|13319.57|13199.57|13319.78|13199.78|13320.45|13200.45|13319.38|13199.38|10
1643284210000|2022-01-27 11:50:10|13318.89|13198.89|13316.23|13196.23|13319.05|13199.05|13315.8|13195.8|10
1643284220000|2022-01-27 11:50:20|13315.54|13195.54|13312.31|13192.31|13315.54|13195.54|13312.31|13192.31|9
1643284230000|2022-01-27 11:50:30|13313.22|13193.22|13312.91|13192.91|13313.43|13193.43|13312.74|13192.74|10
1643284240000|2022-01-27 11:50:40|13312.66|13192.66|13312.41|13192.41|13312.7|13192.7|13310.75|13190.75|10
1643284250000|2022-01-27 11:50:50|13312.02|13192.02|13312.39|13192.39|13312.57|13192.57|13312.02|13192.02|10
1643284260000|2022-01-27 11:51:00|13313.16|13193.16|13314.43|13194.43|13314.43|13194.43|13312.68|13192.68|10
1643284270000|2022-01-27 11:51:10|13314.75|13194.75|13316.83|13196.83|13316.83|13196.83|13314.75|13194.75|10
1643284280000|2022-01-27 11:51:20|13317.12|13197.12|13319.3|13199.3|13319.3|13199.3|13317.06|13197.06|10
1643284290000|2022-01-27 11:51:30|13319.49|13199.49|13321.37|13201.37|13321.49|13201.49|13319.01|13199.01|9
1643284300000|2022-01-27 11:51:40|13322.35|13202.35|13327.69|13207.69|13327.69|13207.69|13322.35|13202.35|10
1643284310000|2022-01-27 11:51:50|13327.62|13207.62|13329.48|13209.48|13329.67|13209.67|13327.62|13207.62|10
1643284320000|2022-01-27 11:52:00|13329.57|13209.57|13330.56|13210.56|13331.22|13211.22|13329.57|13209.57|10
1643284330000|2022-01-27 11:52:10|13330.54|13210.54|13330.78|13210.78|13330.78|13210.78|13330.25|13210.25|10
1643284340000|2022-01-27 11:52:20|13330.41|13210.41|13330.1|13210.1|13330.46|13210.46|13329.88|13209.88|9
1643284350000|2022-01-27 11:52:30|13330.03|13210.03|13330.42|13210.42|13330.58|13210.58|13329.96|13209.96|9
1643284360000|2022-01-27 11:52:40|13330.55|13210.55|13330.86|13210.86|13330.86|13210.86|13330.25|13210.25|10
1643284370000|2022-01-27 11:52:50|13330.92|13210.92|13330.94|13210.94|13330.95|13210.95|13330.69|13210.69|9
1643284380000|2022-01-27 11:53:00|13330.91|13210.91|13331.52|13211.52|13331.66|13211.66|13330.36|13210.36|9
1643284390000|2022-01-27 11:53:10|13331.78|13211.78|13332.39|13212.39|13332.39|13212.39|13331.78|13211.78|10
1643284400000|2022-01-27 11:53:20|13332.29|13212.29|13331.53|13211.53|13332.85|13212.85|13331.53|13211.53|10
1643284410000|2022-01-27 11:53:30|13330.64|13210.64|13328.31|13208.31|13330.65|13210.65|13328.23|13208.23|10
1643284420000|2022-01-27 11:53:40|13328.28|13208.28|13326.86|13206.86|13328.28|13208.28|13326.86|13206.86|9
1643284430000|2022-01-27 11:53:50|13327.49|13207.49|13326.86|13206.86|13327.55|13207.55|13326.86|13206.86|10
1643284440000|2022-01-27 11:54:00|13326.69|13206.69|13326.77|13206.77|13326.82|13206.82|13325.76|13205.76|9
1643284450000|2022-01-27 11:54:10|13326.54|13206.54|13328.48|13208.48|13328.48|13208.48|13326.21|13206.21|10
1643284460000|2022-01-27 11:54:20|13328.75|13208.75|13330.09|13210.09|13330.12|13210.12|13328.75|13208.75|9
1643284470000|2022-01-27 11:54:30|13330.32|13210.32|13330.59|13210.59|13330.59|13210.59|13329.82|13209.82|10
1643284480000|2022-01-27 11:54:40|13330|13210|13330.16|13210.16|13330.44|13210.44|13330|13210|10
1643284490000|2022-01-27 11:54:50|13330.18|13210.18|13330.05|13210.05|13330.45|13210.45|13330.03|13210.03|10
1643284500000|2022-01-27 11:55:00|13330.08|13210.08|13325.77|13205.77|13330.08|13210.08|13325.77|13205.77|9
1643284510000|2022-01-27 11:55:10|13325.53|13205.53|13322.04|13202.04|13325.53|13205.53|13321.63|13201.63|10
1643284520000|2022-01-27 11:55:20|13321.48|13201.48|13317.98|13197.98|13321.76|13201.76|13317.98|13197.98|10
1643284530000|2022-01-27 11:55:30|13317.21|13197.21|13313.59|13193.59|13317.21|13197.21|13313.59|13193.59|10
1643284540000|2022-01-27 11:55:40|13313.43|13193.43|13311.55|13191.55|13313.43|13193.43|13311.55|13191.55|10
1643284550000|2022-01-27 11:55:50|13311.34|13191.34|13309.48|13189.48|13311.34|13191.34|13309.48|13189.48|9
1643284560000|2022-01-27 11:56:00|13309.56|13189.56|13308.96|13188.96|13309.6|13189.6|13308.8|13188.8|10
1643284570000|2022-01-27 11:56:10|13308.67|13188.67|13311.42|13191.42|13311.42|13191.42|13308.64|13188.64|9
1643284580000|2022-01-27 11:56:20|13311.57|13191.57|13314.26|13194.26|13314.26|13194.26|13311.57|13191.57|9
1643284590000|2022-01-27 11:56:30|13314.34|13194.34|13314.7|13194.7|13315.11|13195.11|13314.34|13194.34|9
1643284600000|2022-01-27 11:56:40|13315.12|13195.12|13316.51|13196.51|13316.84|13196.84|13315.12|13195.12|10
1643284610000|2022-01-27 11:56:50|13316.94|13196.94|13316.19|13196.19|13317.07|13197.07|13316.09|13196.09|9
1643284620000|2022-01-27 11:57:00|13316.3|13196.3|13315.84|13195.84|13316.3|13196.3|13315.66|13195.66|9
1643284630000|2022-01-27 11:57:10|13316.29|13196.29|13316.81|13196.81|13317.38|13197.38|13316.22|13196.22|9
1643284640000|2022-01-27 11:57:20|13316.89|13196.89|13317.14|13197.14|13317.24|13197.24|13316.78|13196.78|10
1643284650000|2022-01-27 11:57:30|13316.91|13196.91|13317.72|13197.72|13317.72|13197.72|13316.81|13196.81|10
1643284660000|2022-01-27 11:57:40|13318.6|13198.6|13322.76|13202.76|13322.76|13202.76|13318.6|13198.6|10
1643284670000|2022-01-27 11:57:50|13323|13203|13324.65|13204.65|13324.65|13204.65|13323|13203|10
1643284680000|2022-01-27 11:58:00|13324.25|13204.25|13323.4|13203.4|13324.25|13204.25|13323.4|13203.4|9
1643284690000|2022-01-27 11:58:10|13323.49|13203.49|13323.99|13203.99|13323.99|13203.99|13322.91|13202.91|10
1643284700000|2022-01-27 11:58:20|13324.41|13204.41|13325.04|13205.04|13325.52|13205.52|13324.41|13204.41|9
1643284710000|2022-01-27 11:58:30|13324.76|13204.76|13324.38|13204.38|13324.86|13204.86|13323.95|13203.95|10
1643284720000|2022-01-27 11:58:40|13325.31|13205.31|13329.87|13209.87|13329.87|13209.87|13325.31|13205.31|10
1643284730000|2022-01-27 11:58:50|13330.35|13210.35|13329.32|13209.32|13330.35|13210.35|13329.25|13209.25|10
1643284740000|2022-01-27 11:59:00|13329.13|13209.13|13332.38|13212.38|13332.38|13212.38|13329.13|13209.13|10
1643284750000|2022-01-27 11:59:10|13332.6|13212.6|13340.08|13220.08|13340.08|13220.08|13332.6|13212.6|9
1643284760000|2022-01-27 11:59:20|13340.15|13220.15|13346.33|13226.33|13348.63|13228.63|13340.15|13220.15|10
1643284770000|2022-01-27 11:59:30|13346.02|13226.02|13351.65|13231.65|13351.65|13231.65|13346.02|13226.02|10
1643284780000|2022-01-27 11:59:40|13352.01|13232.01|13354.11|13234.11|13354.11|13234.11|13352.01|13232.01|10
1643284790000|2022-01-27 11:59:50|13354.07|13234.07|13355.86|13235.86|13355.86|13235.86|13354.07|13234.07|10
1643284800000|2022-01-27 12:00:00|13355.67|13235.67|13359.72|13239.72|13359.72|13239.72|13355.38|13235.38|10
1643284810000|2022-01-27 12:00:10|13360.89|13240.89|13365.64|13245.64|13365.85|13245.85|13360.89|13240.89|10
1643284820000|2022-01-27 12:00:20|13366.35|13246.35|13369.27|13249.27|13369.27|13249.27|13366.35|13246.35|10
1643284830000|2022-01-27 12:00:30|13370.88|13250.88|13371.36|13251.36|13371.81|13251.81|13370.6|13250.6|10
1643284840000|2022-01-27 12:00:40|13370.95|13250.95|13371.11|13251.11|13371.57|13251.57|13370.51|13250.51|10
1643284850000|2022-01-27 12:00:50|13371.45|13251.45|13375.16|13255.16|13375.16|13255.16|13371.45|13251.45|10
1643284860000|2022-01-27 12:01:00|13374.93|13254.93|13374.39|13254.39|13374.93|13254.93|13374.04|13254.04|10
1643284870000|2022-01-27 12:01:10|13373.85|13253.85|13373.4|13253.4|13374.07|13254.07|13372.47|13252.47|10
1643284880000|2022-01-27 12:01:20|13373.55|13253.55|13379.98|13259.98|13380.19|13260.19|13373.55|13253.55|10
1643284890000|2022-01-27 12:01:30|13379.69|13259.69|13397.93|13277.93|13397.93|13277.93|13379.42|13259.42|10
1643284900000|2022-01-27 12:01:40|13398.37|13278.37|13401.83|13281.83|13402.91|13282.91|13398.37|13278.37|10
1643284910000|2022-01-27 12:01:50|13402.27|13282.27|13402.46|13282.46|13403.25|13283.25|13402.25|13282.25|10
1643284920000|2022-01-27 12:02:00|13401.9|13281.9|13401.8|13281.8|13402.72|13282.72|13401.8|13281.8|10
1643284930000|2022-01-27 12:02:10|13401.58|13281.58|13401.37|13281.37|13402|13282|13401.31|13281.31|10
1643284940000|2022-01-27 12:02:20|13400.89|13280.89|13398.03|13278.03|13400.89|13280.89|13398.03|13278.03|10
1643284950000|2022-01-27 12:02:30|13397.1|13277.1|13391.7|13271.7|13397.1|13277.1|13391.7|13271.7|10
1643284960000|2022-01-27 12:02:40|13391.52|13271.52|13390.02|13270.02|13391.52|13271.52|13390.02|13270.02|10
1643284970000|2022-01-27 12:02:50|13390.29|13270.29|13388.83|13268.83|13390.29|13270.29|13388.83|13268.83|10
1643284980000|2022-01-27 12:03:00|13389.02|13269.02|13386.84|13266.84|13389.15|13269.15|13386.63|13266.63|10
1643284990000|2022-01-27 12:03:10|13387.16|13267.16|13386.36|13266.36|13387.16|13267.16|13385.93|13265.93|10
1643285000000|2022-01-27 12:03:20|13386.32|13266.32|13385.72|13265.72|13386.51|13266.51|13385.72|13265.72|8
1643285010000|2022-01-27 12:03:30|13385.65|13265.65|13384.95|13264.95|13386.05|13266.05|13384.95|13264.95|10
1643285020000|2022-01-27 12:03:40|13384.77|13264.77|13383.75|13263.75|13384.77|13264.77|13383.59|13263.59|8
1643285030000|2022-01-27 12:03:50|13383.49|13263.49|13383.65|13263.65|13383.95|13263.95|13382.96|13262.96|10
1643285040000|2022-01-27 12:04:00|13383.53|13263.53|13382.64|13262.64|13383.53|13263.53|13382.48|13262.48|9
1643285050000|2022-01-27 12:04:10|13382.6|13262.6|13382.19|13262.19|13382.67|13262.67|13381.89|13261.89|10
1643285060000|2022-01-27 12:04:20|13381.69|13261.69|13381.69|13261.69|13381.69|13261.69|13380.72|13260.72|10
1643285070000|2022-01-27 12:04:30|13381.35|13261.35|13383.76|13263.76|13384.14|13264.14|13381.35|13261.35|10
1643285080000|2022-01-27 12:04:40|13383.8|13263.8|13385.18|13265.18|13385.36|13265.36|13383.74|13263.74|10
1643285090000|2022-01-27 12:04:50|13385.1|13265.1|13383.02|13263.02|13385.1|13265.1|13382.83|13262.83|9
1643285100000|2022-01-27 12:05:00|13382.73|13262.73|13376.62|13256.62|13382.73|13262.73|13376.62|13256.62|10
1643285110000|2022-01-27 12:05:10|13377|13257|13376.55|13256.55|13377.37|13257.37|13376.47|13256.47|10
1643285120000|2022-01-27 12:05:20|13376.5|13256.5|13375.58|13255.58|13376.5|13256.5|13375.14|13255.14|10
1643285130000|2022-01-27 12:05:30|13375.77|13255.77|13374.33|13254.33|13376.36|13256.36|13374.33|13254.33|10
1643285140000|2022-01-27 12:05:40|13374.44|13254.44|13372.82|13252.82|13374.44|13254.44|13372.77|13252.77|10
1643285150000|2022-01-27 12:05:50|13372.94|13252.94|13371.96|13251.96|13373.09|13253.09|13371.96|13251.96|9
1643285160000|2022-01-27 12:06:00|13371.95|13251.95|13371.52|13251.52|13371.95|13251.95|13371.05|13251.05|10
1643285170000|2022-01-27 12:06:10|13371.01|13251.01|13370.75|13250.75|13371.61|13251.61|13370.75|13250.75|9
1643285180000|2022-01-27 12:06:20|13370.57|13250.57|13369.01|13249.01|13370.57|13250.57|13369.01|13249.01|9
1643285190000|2022-01-27 12:06:30|13368.79|13248.79|13367.61|13247.61|13368.79|13248.79|13367.61|13247.61|10
1643285200000|2022-01-27 12:06:40|13367.19|13247.19|13365.57|13245.57|13367.19|13247.19|13365.32|13245.32|9
1643285210000|2022-01-27 12:06:50|13365.97|13245.97|13364.89|13244.89|13366.16|13246.16|13364.89|13244.89|9
1643285220000|2022-01-27 12:07:00|13365.06|13245.06|13363.71|13243.71|13365.06|13245.06|13363.71|13243.71|9
1643285230000|2022-01-27 12:07:10|13363.55|13243.55|13364.37|13244.37|13364.37|13244.37|13363.18|13243.18|10
1643285240000|2022-01-27 12:07:20|13363.5|13243.5|13363.13|13243.13|13364.31|13244.31|13362.69|13242.69|10
1643285250000|2022-01-27 12:07:30|13363.01|13243.01|13364.72|13244.72|13364.72|13244.72|13362.79|13242.79|10
1643285260000|2022-01-27 12:07:40|13364.6|13244.6|13365.12|13245.12|13365.76|13245.76|13364.6|13244.6|10
1643285270000|2022-01-27 12:07:50|13365.75|13245.75|13363.45|13243.45|13365.75|13245.75|13363.45|13243.45|10
1643285280000|2022-01-27 12:08:00|13363.12|13243.12|13358.83|13238.83|13363.12|13243.12|13358.83|13238.83|10
1643285290000|2022-01-27 12:08:10|13358.48|13238.48|13356.81|13236.81|13358.48|13238.48|13356.71|13236.71|9
1643285300000|2022-01-27 12:08:20|13356.7|13236.7|13356.54|13236.54|13356.7|13236.7|13356.36|13236.36|8
1643285310000|2022-01-27 12:08:30|13356.09|13236.09|13353.82|13233.82|13356.09|13236.09|13353.81|13233.81|8
1643285320000|2022-01-27 12:08:40|13353.92|13233.92|13352.11|13232.11|13353.92|13233.92|13351.93|13231.93|9
1643285330000|2022-01-27 12:08:50|13352.32|13232.32|13351.02|13231.02|13352.32|13232.32|13350.78|13230.78|10
1643285340000|2022-01-27 12:09:00|13351.28|13231.28|13350.44|13230.44|13351.28|13231.28|13350.03|13230.03|8
1643285350000|2022-01-27 12:09:10|13349.99|13229.99|13350.83|13230.83|13350.83|13230.83|13349.21|13229.21|10
1643285360000|2022-01-27 12:09:20|13350.77|13230.77|13352.14|13232.14|13352.28|13232.28|13350.77|13230.77|10
1643285370000|2022-01-27 12:09:30|13352.09|13232.09|13351.51|13231.51|13352.29|13232.29|13351.51|13231.51|10
1643285380000|2022-01-27 12:09:40|13351.58|13231.58|13349.48|13229.48|13351.58|13231.58|13349.34|13229.34|10
1643285390000|2022-01-27 12:09:50|13349.75|13229.75|13350.37|13230.37|13350.37|13230.37|13349.11|13229.11|10
1643285400000|2022-01-27 12:10:00|13350.57|13230.57|13353.54|13233.54|13353.54|13233.54|13350.57|13230.57|10
1643285410000|2022-01-27 12:10:10|13354.08|13234.08|13356.22|13236.22|13356.22|13236.22|13354.08|13234.08|10
1643285420000|2022-01-27 12:10:20|13356.48|13236.48|13357.21|13237.21|13357.33|13237.33|13356.48|13236.48|10
1643285430000|2022-01-27 12:10:30|13357.87|13237.87|13357.77|13237.77|13357.87|13237.87|13357.06|13237.06|10
1643285440000|2022-01-27 12:10:40|13357.58|13237.58|13355.26|13235.26|13357.58|13237.58|13355.26|13235.26|10
1643285450000|2022-01-27 12:10:50|13355.03|13235.03|13353.81|13233.81|13355.03|13235.03|13353.63|13233.63|10
1643285460000|2022-01-27 12:11:00|13353.83|13233.83|13354.45|13234.45|13354.73|13234.73|13353.76|13233.76|10
1643285470000|2022-01-27 12:11:10|13354.46|13234.46|13354.52|13234.52|13354.97|13234.97|13354.4|13234.4|9
1643285480000|2022-01-27 12:11:20|13354.62|13234.62|13353.65|13233.65|13354.62|13234.62|13352.92|13232.92|10
1643285490000|2022-01-27 12:11:30|13353.57|13233.57|13354.86|13234.86|13354.86|13234.86|13353.34|13233.34|10
1643285500000|2022-01-27 12:11:40|13355.21|13235.21|13361.49|13241.49|13361.49|13241.49|13355.21|13235.21|10
1643285510000|2022-01-27 12:11:50|13362.05|13242.05|13365.71|13245.71|13365.71|13245.71|13362.05|13242.05|10
1643285520000|2022-01-27 12:12:00|13365.76|13245.76|13369.25|13249.25|13369.25|13249.25|13365.22|13245.22|9
1643285530000|2022-01-27 12:12:10|13369.27|13249.27|13371.55|13251.55|13371.78|13251.78|13369.27|13249.27|10
1643285540000|2022-01-27 12:12:20|13371.69|13251.69|13371.25|13251.25|13371.86|13251.86|13371.25|13251.25|9
1643285550000|2022-01-27 12:12:30|13371.54|13251.54|13373.84|13253.84|13373.84|13253.84|13371.47|13251.47|10
1643285560000|2022-01-27 12:12:40|13374.2|13254.2|13377.96|13257.96|13377.96|13257.96|13374.02|13254.02|9
1643285570000|2022-01-27 12:12:50|13378.92|13258.92|13387.07|13267.07|13387.07|13267.07|13378.8|13258.8|10
1643285580000|2022-01-27 12:13:00|13388.43|13268.43|13393.26|13273.26|13393.26|13273.26|13388.43|13268.43|10
1643285590000|2022-01-27 12:13:10|13393.92|13273.92|13393.14|13273.14|13394.78|13274.78|13393.14|13273.14|10
1643285600000|2022-01-27 12:13:20|13392.5|13272.5|13395.03|13275.03|13395.03|13275.03|13391.17|13271.17|10
1643285610000|2022-01-27 12:13:30|13396.41|13276.41|13405.53|13285.53|13405.57|13285.57|13396.41|13276.41|10
1643285620000|2022-01-27 12:13:40|13406.41|13286.41|13408.75|13288.75|13408.75|13288.75|13406.41|13286.41|10
1643285630000|2022-01-27 12:13:50|13408.56|13288.56|13409.4|13289.4|13409.4|13289.4|13407.77|13287.77|9
1643285640000|2022-01-27 12:14:00|13410.05|13290.05|13409.74|13289.74|13410.97|13290.97|13409.55|13289.55|10
1643285650000|2022-01-27 12:14:10|13411.13|13291.13|13411.78|13291.78|13411.78|13291.78|13410.43|13290.43|10
1643285660000|2022-01-27 12:14:20|13411.88|13291.88|13409.98|13289.98|13412.34|13292.34|13409.98|13289.98|10
1643285670000|2022-01-27 12:14:30|13409.64|13289.64|13407.7|13287.7|13409.64|13289.64|13407.52|13287.52|10
1643285680000|2022-01-27 12:14:40|13407.75|13287.75|13408.51|13288.51|13408.84|13288.84|13407.75|13287.75|10
1643285690000|2022-01-27 12:14:50|13408.45|13288.45|13413.27|13293.27|13413.27|13293.27|13408.45|13288.45|10
1643285700000|2022-01-27 12:15:00|13413.63|13293.63|13415.68|13295.68|13415.82|13295.82|13413.63|13293.63|10
1643285710000|2022-01-27 12:15:10|13416.2|13296.2|13415.38|13295.38|13417.63|13297.63|13415.13|13295.13|10
1643285720000|2022-01-27 12:15:20|13415.2|13295.2|13418.3|13298.3|13418.55|13298.55|13415.2|13295.2|10
1643285730000|2022-01-27 12:15:30|13417.07|13297.07|13415.8|13295.8|13417.07|13297.07|13415.33|13295.33|10
1643285740000|2022-01-27 12:15:40|13415.63|13295.63|13416.34|13296.34|13417.51|13297.51|13415.58|13295.58|10
1643285750000|2022-01-27 12:15:50|13416.17|13296.17|13416.52|13296.52|13416.52|13296.52|13415.66|13295.66|9
1643285760000|2022-01-27 12:16:00|13415.96|13295.96|13412.76|13292.76|13416.44|13296.44|13412.76|13292.76|10
1643285770000|2022-01-27 12:16:10|13412.2|13292.2|13408.53|13288.53|13412.2|13292.2|13408.53|13288.53|10
1643285780000|2022-01-27 12:16:20|13407.58|13287.58|13404.47|13284.47|13407.58|13287.58|13404.47|13284.47|10
1643285790000|2022-01-27 12:16:30|13403.06|13283.06|13399.71|13279.71|13403.07|13283.07|13399.71|13279.71|10
1643285800000|2022-01-27 12:16:40|13399.29|13279.29|13394.94|13274.94|13399.29|13279.29|13394.94|13274.94|10
1643285810000|2022-01-27 12:16:50|13393.81|13273.81|13393.99|13273.99|13393.99|13273.99|13393.08|13273.08|10
1643285820000|2022-01-27 12:17:00|13393.17|13273.17|13394.53|13274.53|13394.53|13274.53|13392.82|13272.82|9
1643285830000|2022-01-27 12:17:10|13393.09|13273.09|13395.29|13275.29|13395.29|13275.29|13393.09|13273.09|10
1643285840000|2022-01-27 12:17:20|13395.59|13275.59|13396.38|13276.38|13396.81|13276.81|13394.82|13274.82|10
1643285850000|2022-01-27 12:17:30|13396.51|13276.51|13396.22|13276.22|13397.1|13277.1|13396.22|13276.22|10
1643285860000|2022-01-27 12:17:40|13396.31|13276.31|13394.03|13274.03|13396.31|13276.31|13394.03|13274.03|10
1643285870000|2022-01-27 12:17:50|13393.7|13273.7|13394.11|13274.11|13394.11|13274.11|13393.14|13273.14|10
1643285880000|2022-01-27 12:18:00|13394.5|13274.5|13395.5|13275.5|13395.5|13275.5|13394.5|13274.5|9
1643285890000|2022-01-27 12:18:10|13395.94|13275.94|13396.64|13276.64|13396.73|13276.73|13395.8|13275.8|10
1643285900000|2022-01-27 12:18:20|13396.93|13276.93|13396.87|13276.87|13397.03|13277.03|13396.3|13276.3|9
1643285910000|2022-01-27 12:18:30|13396.54|13276.54|13397.17|13277.17|13397.39|13277.39|13396.53|13276.53|10
1643285920000|2022-01-27 12:18:40|13396.81|13276.81|13396.68|13276.68|13397.45|13277.45|13396.67|13276.67|10
1643285930000|2022-01-27 12:18:50|13396.71|13276.71|13395.4|13275.4|13397.37|13277.37|13395.4|13275.4|10
1643285940000|2022-01-27 12:19:00|13394.66|13274.66|13389.55|13269.55|13394.98|13274.98|13389.55|13269.55|10
1643285950000|2022-01-27 12:19:10|13389.27|13269.27|13388.04|13268.04|13389.27|13269.27|13388.04|13268.04|9
1643285960000|2022-01-27 12:19:20|13387.81|13267.81|13389.46|13269.46|13389.46|13269.46|13387.81|13267.81|10
1643285970000|2022-01-27 12:19:30|13390.38|13270.38|13388.95|13268.95|13390.64|13270.64|13388.95|13268.95|10
1643285980000|2022-01-27 12:19:40|13389.05|13269.05|13387.54|13267.54|13389.05|13269.05|13387.54|13267.54|9
1643285990000|2022-01-27 12:19:50|13387.48|13267.48|13381.74|13261.74|13387.48|13267.48|13381.74|13261.74|10
1643286000000|2022-01-27 12:20:00|13381.51|13261.51|13376.58|13256.58|13381.51|13261.51|13376.58|13256.58|10
1643286010000|2022-01-27 12:20:10|13376.77|13256.77|13376.42|13256.42|13376.79|13256.79|13376.11|13256.11|10
1643286020000|2022-01-27 12:20:20|13376.14|13256.14|13377.32|13257.32|13378.05|13258.05|13376.06|13256.06|10
1643286030000|2022-01-27 12:20:30|13377.63|13257.63|13380.35|13260.35|13380.35|13260.35|13377.63|13257.63|10
1643286040000|2022-01-27 12:20:40|13380.46|13260.46|13379.41|13259.41|13380.8|13260.8|13379.41|13259.41|9
1643286050000|2022-01-27 12:20:50|13379.12|13259.12|13377.65|13257.65|13379.51|13259.51|13377.65|13257.65|10
1643286060000|2022-01-27 12:21:00|13377.5|13257.5|13376.52|13256.52|13377.57|13257.57|13376.07|13256.07|9
1643286070000|2022-01-27 12:21:10|13376.85|13256.85|13377.38|13257.38|13378.74|13258.74|13376.85|13256.85|9
1643286080000|2022-01-27 12:21:20|13377.11|13257.11|13375.5|13255.5|13377.16|13257.16|13375.29|13255.29|10
1643286090000|2022-01-27 12:21:30|13375.48|13255.48|13375.1|13255.1|13376.29|13256.29|13375.1|13255.1|10
1643286100000|2022-01-27 12:21:40|13375.03|13255.03|13373.43|13253.43|13375.03|13255.03|13373.43|13253.43|10
1643286110000|2022-01-27 12:21:50|13373.09|13253.09|13373.31|13253.31|13373.51|13253.51|13371.77|13251.77|10
1643286120000|2022-01-27 12:22:00|13373.74|13253.74|13376.24|13256.24|13376.24|13256.24|13373.74|13253.74|10
1643286130000|2022-01-27 12:22:10|13380.42|13260.42|13381.97|13261.97|13382.16|13262.16|13380.42|13260.42|10
1643286140000|2022-01-27 12:22:20|13382.18|13262.18|13384.46|13264.46|13384.46|13264.46|13381.98|13261.98|9
1643286150000|2022-01-27 12:22:30|13384.8|13264.8|13387.32|13267.32|13387.37|13267.37|13384.8|13264.8|10
1643286160000|2022-01-27 12:22:40|13387.95|13267.95|13388.29|13268.29|13388.62|13268.62|13387.62|13267.62|9
1643286170000|2022-01-27 12:22:50|13388.43|13268.43|13386.72|13266.72|13388.75|13268.75|13386.71|13266.71|10
1643286180000|2022-01-27 12:23:00|13386.18|13266.18|13382.59|13262.59|13386.18|13266.18|13382.59|13262.59|10
1643286190000|2022-01-27 12:23:10|13382.29|13262.29|13377.35|13257.35|13382.29|13262.29|13377.35|13257.35|10
1643286200000|2022-01-27 12:23:20|13377.13|13257.13|13374.19|13254.19|13377.13|13257.13|13373.89|13253.89|9
1643286210000|2022-01-27 12:23:30|13374.47|13254.47|13370.42|13250.42|13374.47|13254.47|13370.42|13250.42|8
1643286220000|2022-01-27 12:23:40|13370.46|13250.46|13368.39|13248.39|13370.5|13250.5|13368.39|13248.39|10
1643286230000|2022-01-27 12:23:50|13368.29|13248.29|13362.28|13242.28|13368.45|13248.45|13362.28|13242.28|10
1643286240000|2022-01-27 12:24:00|13362.44|13242.44|13361.3|13241.3|13362.44|13242.44|13361.28|13241.28|10
1643286250000|2022-01-27 12:24:10|13361.03|13241.03|13360.92|13240.92|13361.44|13241.44|13360.39|13240.39|10
1643286260000|2022-01-27 12:24:20|13361.03|13241.03|13358.7|13238.7|13361.12|13241.12|13358.7|13238.7|10
1643286270000|2022-01-27 12:24:30|13358.85|13238.85|13357.66|13237.66|13358.89|13238.89|13357.66|13237.66|10
1643286280000|2022-01-27 12:24:40|13357.53|13237.53|13358.18|13238.18|13358.18|13238.18|13357.11|13237.11|10
1643286290000|2022-01-27 12:24:50|13358.25|13238.25|13357.67|13237.67|13358.25|13238.25|13356.94|13236.94|10
1643286300000|2022-01-27 12:25:00|13357.98|13237.98|13357.64|13237.64|13358.24|13238.24|13357.26|13237.26|10
1643286310000|2022-01-27 12:25:10|13357.5|13237.5|13357.06|13237.06|13357.67|13237.67|13356.75|13236.75|10
1643286320000|2022-01-27 12:25:20|13356.92|13236.92|13356.71|13236.71|13357.52|13237.52|13356.66|13236.66|10
1643286330000|2022-01-27 12:25:30|13356.69|13236.69|13358.39|13238.39|13358.39|13238.39|13356.69|13236.69|10
1643286340000|2022-01-27 12:25:40|13358.09|13238.09|13359.48|13239.48|13359.57|13239.57|13358.09|13238.09|9
1643286350000|2022-01-27 12:25:50|13359.57|13239.57|13358.68|13238.68|13359.78|13239.78|13358.47|13238.47|9
1643286360000|2022-01-27 12:26:00|13359.04|13239.04|13356.79|13236.79|13359.13|13239.13|13356.79|13236.79|10
1643286370000|2022-01-27 12:26:10|13356.6|13236.6|13353.05|13233.05|13356.74|13236.74|13353.05|13233.05|10
1643286380000|2022-01-27 12:26:20|13352.94|13232.94|13352.87|13232.87|13352.94|13232.94|13352.76|13232.76|8
1643286390000|2022-01-27 12:26:30|13352.05|13232.05|13349.54|13229.54|13352.05|13232.05|13349.54|13229.54|9
1643286400000|2022-01-27 12:26:40|13349.67|13229.67|13349.79|13229.79|13349.79|13229.79|13349.31|13229.31|10
1643286410000|2022-01-27 12:26:50|13349.7|13229.7|13350.1|13230.1|13350.6|13230.6|13349.7|13229.7|8
1643286420000|2022-01-27 12:27:00|13350.25|13230.25|13349.94|13229.94|13352.44|13232.44|13349.94|13229.94|10
1643286430000|2022-01-27 12:27:10|13349.69|13229.69|13349.54|13229.54|13349.88|13229.88|13349.47|13229.47|10
1643286440000|2022-01-27 12:27:20|13349.78|13229.78|13348.38|13228.38|13349.78|13229.78|13348.07|13228.07|10
1643286450000|2022-01-27 12:27:30|13348.21|13228.21|13347.74|13227.74|13348.31|13228.31|13347.51|13227.51|10
1643286460000|2022-01-27 12:27:40|13348.31|13228.31|13347.49|13227.49|13348.31|13228.31|13347.49|13227.49|10
1643286470000|2022-01-27 12:27:50|13347.35|13227.35|13348.32|13228.32|13348.32|13228.32|13347.35|13227.35|10
1643286480000|2022-01-27 12:28:00|13348.06|13228.06|13350.86|13230.86|13350.86|13230.86|13347.95|13227.95|10
1643286490000|2022-01-27 12:28:10|13351.38|13231.38|13354.77|13234.77|13354.77|13234.77|13351.38|13231.38|10
1643286500000|2022-01-27 12:28:20|13355|13235|13356.25|13236.25|13356.85|13236.85|13355|13235|10
1643286510000|2022-01-27 12:28:30|13356.37|13236.37|13356.39|13236.39|13356.39|13236.39|13355.88|13235.88|10
1643286520000|2022-01-27 12:28:40|13356.43|13236.43|13355.61|13235.61|13356.43|13236.43|13354.88|13234.88|10
1643286530000|2022-01-27 12:28:50|13355.47|13235.47|13356.38|13236.38|13356.38|13236.38|13355.21|13235.21|10
1643286540000|2022-01-27 12:29:00|13356.44|13236.44|13357.34|13237.34|13357.34|13237.34|13356.44|13236.44|10
1643286550000|2022-01-27 12:29:10|13357.24|13237.24|13356.71|13236.71|13357.65|13237.65|13356.71|13236.71|9
1643286560000|2022-01-27 12:29:20|13356.79|13236.79|13354.81|13234.81|13356.79|13236.79|13354.81|13234.81|10
1643286570000|2022-01-27 12:29:30|13354.65|13234.65|13354.42|13234.42|13354.65|13234.65|13354.19|13234.19|10
1643286580000|2022-01-27 12:29:40|13354.68|13234.68|13352.58|13232.58|13354.68|13234.68|13352.55|13232.55|10
1643286590000|2022-01-27 12:29:50|13352.56|13232.56|13351.08|13231.08|13352.56|13232.56|13351.08|13231.08|9
1643286600000|2022-01-27 12:30:00|13350.77|13230.77|13349.65|13229.65|13350.9|13230.9|13349.65|13229.65|10
1643286610000|2022-01-27 12:30:10|13349.64|13229.64|13349.12|13229.12|13349.76|13229.76|13348.85|13228.85|10
1643286620000|2022-01-27 12:30:20|13349.51|13229.51|13350.72|13230.72|13350.79|13230.79|13349.25|13229.25|10
1643286630000|2022-01-27 12:30:30|13350.11|13230.11|13350.35|13230.35|13350.36|13230.36|13349.91|13229.91|10
1643286640000|2022-01-27 12:30:40|13349.99|13229.99|13350|13230|13350.53|13230.53|13349.73|13229.73|10
1643286650000|2022-01-27 12:30:50|13350.06|13230.06|13351.01|13231.01|13351.12|13231.12|13350.06|13230.06|10
1643286660000|2022-01-27 12:31:00|13350.96|13230.96|13352.53|13232.53|13352.53|13232.53|13350.89|13230.89|9
1643286670000|2022-01-27 12:31:10|13352.33|13232.33|13355.04|13235.04|13355.04|13235.04|13352.33|13232.33|10
1643286680000|2022-01-27 12:31:20|13355|13235|13354.33|13234.33|13355.52|13235.52|13354.33|13234.33|10
1643286690000|2022-01-27 12:31:30|13354.17|13234.17|13350.7|13230.7|13354.17|13234.17|13350.7|13230.7|10
1643286700000|2022-01-27 12:31:40|13350.4|13230.4|13345.97|13225.97|13350.4|13230.4|13345.97|13225.97|10
1643286710000|2022-01-27 12:31:50|13345.64|13225.64|13342.5|13222.5|13345.64|13225.64|13342.5|13222.5|9
1643286720000|2022-01-27 12:32:00|13342.36|13222.36|13340.74|13220.74|13342.51|13222.51|13340.52|13220.52|10
1643286730000|2022-01-27 12:32:10|13341.58|13221.58|13340.98|13220.98|13342.08|13222.08|13340.5|13220.5|10
1643286740000|2022-01-27 12:32:20|13341.1|13221.1|13341.77|13221.77|13341.77|13221.77|13340.67|13220.67|8
1643286750000|2022-01-27 12:32:30|13341.47|13221.47|13342.31|13222.31|13342.31|13222.31|13341.47|13221.47|10
1643286760000|2022-01-27 12:32:40|13342.43|13222.43|13343.75|13223.75|13343.75|13223.75|13342.29|13222.29|10
1643286770000|2022-01-27 12:32:50|13343.79|13223.79|13343.11|13223.11|13343.89|13223.89|13343.09|13223.09|10
1643286780000|2022-01-27 12:33:00|13342.3|13222.3|13340.7|13220.7|13342.3|13222.3|13340.7|13220.7|10
1643286790000|2022-01-27 12:33:10|13340.57|13220.57|13337.36|13217.36|13340.57|13220.57|13337.36|13217.36|10
1643286800000|2022-01-27 12:33:20|13336.29|13216.29|13333.14|13213.14|13336.29|13216.29|13333.14|13213.14|10
1643286810000|2022-01-27 12:33:30|13331.59|13211.59|13329.65|13209.65|13331.75|13211.75|13329.65|13209.65|10
1643286820000|2022-01-27 12:33:40|13328.72|13208.72|13324.88|13204.88|13328.72|13208.72|13324.52|13204.52|10
1643286830000|2022-01-27 12:33:50|13324.42|13204.42|13323.54|13203.54|13324.95|13204.95|13323.54|13203.54|10
1643286840000|2022-01-27 12:34:00|13323.91|13203.91|13323.04|13203.04|13323.97|13203.97|13323.04|13203.04|9
1643286850000|2022-01-27 12:34:10|13322.82|13202.82|13322.84|13202.84|13323.38|13203.38|13322.52|13202.52|9
1643286860000|2022-01-27 12:34:20|13322.62|13202.62|13320.14|13200.14|13322.81|13202.81|13320.14|13200.14|10
1643286870000|2022-01-27 12:34:30|13318.77|13198.77|13314.09|13194.09|13318.77|13198.77|13313.76|13193.76|10
1643286880000|2022-01-27 12:34:40|13312.32|13192.32|13309|13189|13312.32|13192.32|13309|13189|9
1643286890000|2022-01-27 12:34:50|13308.51|13188.51|13305.21|13185.21|13308.51|13188.51|13305.21|13185.21|10
1643286900000|2022-01-27 12:35:00|13305.26|13185.26|13300.11|13180.11|13305.27|13185.27|13300.11|13180.11|10
1643286910000|2022-01-27 12:35:10|13299.88|13179.88|13295.98|13175.98|13299.88|13179.88|13295.93|13175.93|10
1643286920000|2022-01-27 12:35:20|13295.04|13175.04|13298.84|13178.84|13298.86|13178.86|13295.04|13175.04|10
1643286930000|2022-01-27 12:35:30|13299.47|13179.47|13299.98|13179.98|13300.21|13180.21|13299.17|13179.17|10
1643286940000|2022-01-27 12:35:40|13299.53|13179.53|13300.94|13180.94|13300.94|13180.94|13299.51|13179.51|9
1643286950000|2022-01-27 12:35:50|13301.24|13181.24|13303.58|13183.58|13303.58|13183.58|13301.24|13181.24|10
1643286960000|2022-01-27 12:36:00|13303.51|13183.51|13303.97|13183.97|13304.17|13184.17|13303.33|13183.33|10
1643286970000|2022-01-27 12:36:10|13303.17|13183.17|13303.69|13183.69|13303.69|13183.69|13302.38|13182.38|10
1643286980000|2022-01-27 12:36:20|13304.61|13184.61|13310.32|13190.32|13310.32|13190.32|13304.61|13184.61|10
1643286990000|2022-01-27 12:36:30|13310.56|13190.56|13312.91|13192.91|13312.91|13192.91|13310.56|13190.56|9
1643287000000|2022-01-27 12:36:40|13312.87|13192.87|13314.41|13194.41|13314.44|13194.44|13312.87|13192.87|10
1643287010000|2022-01-27 12:36:50|13314.86|13194.86|13316.34|13196.34|13316.34|13196.34|13314.65|13194.65|10
1643287020000|2022-01-27 12:37:00|13316|13196|13316.35|13196.35|13316.93|13196.93|13316|13196|9
1643287030000|2022-01-27 12:37:10|13316.55|13196.55|13317.42|13197.42|13317.6|13197.6|13316.55|13196.55|10
1643287040000|2022-01-27 12:37:20|13317.74|13197.74|13318.34|13198.34|13318.8|13198.8|13317.65|13197.65|10
1643287050000|2022-01-27 12:37:30|13318.71|13198.71|13319.6|13199.6|13319.6|13199.6|13318.71|13198.71|9
1643287060000|2022-01-27 12:37:40|13319.55|13199.55|13318.62|13198.62|13319.62|13199.62|13318.62|13198.62|9
1643287070000|2022-01-27 12:37:50|13318.64|13198.64|13320.79|13200.79|13320.79|13200.79|13318.6|13198.6|10
1643287080000|2022-01-27 12:38:00|13321.5|13201.5|13323.37|13203.37|13323.56|13203.56|13321.5|13201.5|10
1643287090000|2022-01-27 12:38:10|13323.45|13203.45|13320.79|13200.79|13323.45|13203.45|13320.79|13200.79|10
1643287100000|2022-01-27 12:38:20|13319.85|13199.85|13317.97|13197.97|13319.85|13199.85|13317.97|13197.97|10
1643287110000|2022-01-27 12:38:30|13317.94|13197.94|13316.92|13196.92|13317.94|13197.94|13316.92|13196.92|10
1643287120000|2022-01-27 12:38:40|13316.98|13196.98|13318.67|13198.67|13318.72|13198.72|13316.98|13196.98|9
1643287130000|2022-01-27 12:38:50|13318.84|13198.84|13319.76|13199.76|13319.78|13199.78|13318.71|13198.71|10
1643287140000|2022-01-27 12:39:00|13320.27|13200.27|13323.74|13203.74|13324.13|13204.13|13320.27|13200.27|10
1643287150000|2022-01-27 12:39:10|13324.09|13204.09|13322.33|13202.33|13324.09|13204.09|13322.33|13202.33|9
1643287160000|2022-01-27 12:39:20|13322.23|13202.23|13320.13|13200.13|13322.25|13202.25|13320.11|13200.11|9
1643287170000|2022-01-27 12:39:30|13320.57|13200.57|13321.55|13201.55|13321.91|13201.91|13320.57|13200.57|9
1643287180000|2022-01-27 12:39:40|13321.14|13201.14|13321.13|13201.13|13321.14|13201.14|13320.69|13200.69|10
1643287190000|2022-01-27 12:39:50|13321.16|13201.16|13319.46|13199.46|13321.16|13201.16|13319.35|13199.35|10
1643287200000|2022-01-27 12:40:00|13319.59|13199.59|13319.05|13199.05|13319.59|13199.59|13318.57|13198.57|9
1643287210000|2022-01-27 12:40:10|13319.14|13199.14|13317.56|13197.56|13319.14|13199.14|13317.56|13197.56|10
1643287220000|2022-01-27 12:40:20|13317.43|13197.43|13320.98|13200.98|13321.22|13201.22|13317.43|13197.43|10
1643287230000|2022-01-27 12:40:30|13321.51|13201.51|13322.34|13202.34|13323|13203|13321.51|13201.51|10
1643287240000|2022-01-27 12:40:40|13322.67|13202.67|13319.99|13199.99|13323.11|13203.11|13319.99|13199.99|10
1643287250000|2022-01-27 12:40:50|13319.97|13199.97|13314.56|13194.56|13319.97|13199.97|13314.56|13194.56|10
1643287260000|2022-01-27 12:41:00|13314.58|13194.58|13308.87|13188.87|13314.58|13194.58|13308.87|13188.87|10
1643287270000|2022-01-27 12:41:10|13308.74|13188.74|13309.67|13189.67|13310.53|13190.53|13308.74|13188.74|10
1643287280000|2022-01-27 12:41:20|13310.06|13190.06|13311.8|13191.8|13311.8|13191.8|13310.06|13190.06|10
1643287290000|2022-01-27 12:41:30|13311.9|13191.9|13313.95|13193.95|13313.95|13193.95|13311.9|13191.9|10
1643287300000|2022-01-27 12:41:40|13314.37|13194.37|13318.64|13198.64|13318.72|13198.72|13314.37|13194.37|10
1643287310000|2022-01-27 12:41:50|13318.9|13198.9|13317.39|13197.39|13318.9|13198.9|13316.43|13196.43|10
1643287320000|2022-01-27 12:42:00|13316.36|13196.36|13317.7|13197.7|13317.7|13197.7|13316.33|13196.33|10
1643287330000|2022-01-27 12:42:10|13317.19|13197.19|13319.09|13199.09|13319.13|13199.13|13317.19|13197.19|8
1643287340000|2022-01-27 12:42:20|13319.33|13199.33|13316.57|13196.57|13319.39|13199.39|13316.57|13196.57|10
1643287350000|2022-01-27 12:42:30|13316.12|13196.12|13314.94|13194.94|13316.12|13196.12|13314.73|13194.73|10
1643287360000|2022-01-27 12:42:40|13314.64|13194.64|13315.23|13195.23|13315.23|13195.23|13314.31|13194.31|10
1643287370000|2022-01-27 12:42:50|13314.92|13194.92|13314.69|13194.69|13315.58|13195.58|13314.69|13194.69|10
1643287380000|2022-01-27 12:43:00|13314.68|13194.68|13316.35|13196.35|13316.35|13196.35|13314.35|13194.35|10
1643287390000|2022-01-27 12:43:10|13316.54|13196.54|13320.22|13200.22|13320.32|13200.32|13316.48|13196.48|10
1643287400000|2022-01-27 12:43:20|13320.31|13200.31|13318.56|13198.56|13320.31|13200.31|13318.56|13198.56|10
1643287410000|2022-01-27 12:43:30|13318.17|13198.17|13317.21|13197.21|13318.17|13198.17|13317.05|13197.05|8
1643287420000|2022-01-27 12:43:40|13317|13197|13316.82|13196.82|13317.62|13197.62|13316.82|13196.82|9
1643287430000|2022-01-27 12:43:50|13317.24|13197.24|13317.77|13197.77|13318.03|13198.03|13316.86|13196.86|10
1643287440000|2022-01-27 12:44:00|13317.93|13197.93|13316.29|13196.29|13317.93|13197.93|13316.29|13196.29|10
1643287450000|2022-01-27 12:44:10|13316.27|13196.27|13318.88|13198.88|13318.96|13198.96|13316.27|13196.27|10
1643287460000|2022-01-27 12:44:20|13319.19|13199.19|13323.14|13203.14|13323.14|13203.14|13319.19|13199.19|10
1643287470000|2022-01-27 12:44:30|13323.7|13203.7|13323.06|13203.06|13323.7|13203.7|13323.05|13203.05|9
1643287480000|2022-01-27 12:44:40|13322.61|13202.61|13322.28|13202.28|13322.74|13202.74|13322.2|13202.2|10
1643287490000|2022-01-27 12:44:50|13322.12|13202.12|13320.49|13200.49|13322.35|13202.35|13320.49|13200.49|9
1643287500000|2022-01-27 12:45:00|13320.43|13200.43|13320.05|13200.05|13320.48|13200.48|13318.58|13198.58|9
1643287510000|2022-01-27 12:45:10|13319.7|13199.7|13326.67|13206.67|13326.67|13206.67|13319.59|13199.59|10
1643287520000|2022-01-27 12:45:20|13328.74|13208.74|13335.03|13215.03|13335.03|13215.03|13328.74|13208.74|10
1643287530000|2022-01-27 12:45:30|13336|13216|13344.71|13224.71|13344.71|13224.71|13336|13216|10
1643287540000|2022-01-27 12:45:40|13344.8|13224.8|13344.48|13224.48|13345.23|13225.23|13344.48|13224.48|10
1643287550000|2022-01-27 12:45:50|13344.05|13224.05|13344.27|13224.27|13344.39|13224.39|13343.84|13223.84|10
1643287560000|2022-01-27 12:46:00|13344.44|13224.44|13343.18|13223.18|13344.48|13224.48|13343.18|13223.18|9
1643287570000|2022-01-27 12:46:10|13342.55|13222.55|13342.1|13222.1|13342.8|13222.8|13341.34|13221.34|10
1643287580000|2022-01-27 12:46:20|13342.24|13222.24|13343.23|13223.23|13343.23|13223.23|13342.14|13222.14|10
1643287590000|2022-01-27 12:46:30|13342.86|13222.86|13342.42|13222.42|13343.49|13223.49|13342.42|13222.42|10
1643287600000|2022-01-27 12:46:40|13342.37|13222.37|13342.46|13222.46|13343.13|13223.13|13341.83|13221.83|10
1643287610000|2022-01-27 12:46:50|13342.84|13222.84|13344.11|13224.11|13344.66|13224.66|13342.84|13222.84|10
1643287620000|2022-01-27 12:47:00|13343.76|13223.76|13344.63|13224.63|13344.79|13224.79|13343.56|13223.56|10
1643287630000|2022-01-27 12:47:10|13344.73|13224.73|13347.67|13227.67|13347.67|13227.67|13344.73|13224.73|10
1643287640000|2022-01-27 12:47:20|13347.66|13227.66|13349.93|13229.93|13349.93|13229.93|13347.51|13227.51|10
1643287650000|2022-01-27 12:47:30|13349.89|13229.89|13355.6|13235.6|13355.6|13235.6|13349.89|13229.89|10
1643287660000|2022-01-27 12:47:40|13355.81|13235.81|13364.03|13244.03|13364.03|13244.03|13355.81|13235.81|9
1643287670000|2022-01-27 12:47:50|13365.24|13245.24|13367.1|13247.1|13367.47|13247.47|13365.24|13245.24|10
1643287680000|2022-01-27 12:48:00|13366.88|13246.88|13366.81|13246.81|13367.31|13247.31|13366.3|13246.3|10
1643287690000|2022-01-27 12:48:10|13366.85|13246.85|13371.36|13251.36|13371.36|13251.36|13366.52|13246.52|10
1643287700000|2022-01-27 12:48:20|13371.38|13251.38|13371.57|13251.57|13371.77|13251.77|13371.14|13251.14|10
1643287710000|2022-01-27 12:48:30|13371.25|13251.25|13374.04|13254.04|13374.04|13254.04|13370.64|13250.64|10
1643287720000|2022-01-27 12:48:40|13373.77|13253.77|13376.88|13256.88|13377.11|13257.11|13373.77|13253.77|10
1643287730000|2022-01-27 12:48:50|13376.93|13256.93|13374.56|13254.56|13377.2|13257.2|13374.56|13254.56|10
1643287740000|2022-01-27 12:49:00|13374.25|13254.25|13372.05|13252.05|13374.43|13254.43|13372.05|13252.05|10
1643287750000|2022-01-27 12:49:10|13371.94|13251.94|13370.96|13250.96|13371.94|13251.94|13370.85|13250.85|10
1643287760000|2022-01-27 12:49:20|13370.98|13250.98|13370.41|13250.41|13371.35|13251.35|13370.41|13250.41|10
1643287770000|2022-01-27 12:49:30|13370.2|13250.2|13369.64|13249.64|13370.44|13250.44|13369.64|13249.64|9
1643287780000|2022-01-27 12:49:40|13369.87|13249.87|13371.08|13251.08|13371.08|13251.08|13369.87|13249.87|10
1643287790000|2022-01-27 12:49:50|13370.99|13250.99|13370.1|13250.1|13371.33|13251.33|13370.1|13250.1|10
1643287800000|2022-01-27 12:50:00|13369.49|13249.49|13366.79|13246.79|13369.61|13249.61|13366.79|13246.79|10
1643287810000|2022-01-27 12:50:10|13366.87|13246.87|13366.95|13246.95|13366.95|13246.95|13366.05|13246.05|10
1643287820000|2022-01-27 12:50:20|13367.07|13247.07|13368.76|13248.76|13368.76|13248.76|13367.07|13247.07|10
1643287830000|2022-01-27 12:50:30|13369|13249|13371.34|13251.34|13371.34|13251.34|13369|13249|10
1643287840000|2022-01-27 12:50:40|13371.38|13251.38|13374.75|13254.75|13374.75|13254.75|13371.38|13251.38|10
1643287850000|2022-01-27 12:50:50|13374.9|13254.9|13374.74|13254.74|13375.12|13255.12|13374.72|13254.72|10
1643287860000|2022-01-27 12:51:00|13374.56|13254.56|13373.42|13253.42|13374.6|13254.6|13373.42|13253.42|9
1643287870000|2022-01-27 12:51:10|13373.62|13253.62|13372.8|13252.8|13373.97|13253.97|13372.8|13252.8|10
1643287880000|2022-01-27 12:51:20|13373.01|13253.01|13373.85|13253.85|13373.85|13253.85|13372.81|13252.81|8
1643287890000|2022-01-27 12:51:30|13374.05|13254.05|13373.99|13253.99|13374.41|13254.41|13373.67|13253.67|8
1643287900000|2022-01-27 12:51:40|13373.91|13253.91|13375.6|13255.6|13375.6|13255.6|13373.91|13253.91|8
1643287910000|2022-01-27 12:51:50|13375.78|13255.78|13375.01|13255.01|13375.78|13255.78|13375.01|13255.01|10
1643287920000|2022-01-27 12:52:00|13375.45|13255.45|13375.39|13255.39|13375.68|13255.68|13375.26|13255.26|10
1643287930000|2022-01-27 12:52:10|13375.36|13255.36|13376.29|13256.29|13376.76|13256.76|13375.04|13255.04|10
1643287940000|2022-01-27 12:52:20|13376.14|13256.14|13377.04|13257.04|13377.04|13257.04|13375.82|13255.82|9
1643287950000|2022-01-27 12:52:30|13377.03|13257.03|13377.85|13257.85|13377.92|13257.92|13377.03|13257.03|8
1643287960000|2022-01-27 12:52:40|13378.53|13258.53|13379.63|13259.63|13379.69|13259.69|13378.42|13258.42|10
1643287970000|2022-01-27 12:52:50|13379.67|13259.67|13386.37|13266.37|13386.37|13266.37|13379.67|13259.67|10
1643287980000|2022-01-27 12:53:00|13387.06|13267.06|13387.98|13267.98|13388.08|13268.08|13387.06|13267.06|10
1643287990000|2022-01-27 12:53:10|13388.29|13268.29|13389.36|13269.36|13389.36|13269.36|13388.29|13268.29|10
1643288000000|2022-01-27 12:53:20|13389.16|13269.16|13390.46|13270.46|13390.46|13270.46|13388.83|13268.83|10
1643288010000|2022-01-27 12:53:30|13390.78|13270.78|13392.08|13272.08|13392.08|13272.08|13390.45|13270.45|9
1643288020000|2022-01-27 12:53:40|13392.64|13272.64|13394.48|13274.48|13394.48|13274.48|13392.64|13272.64|10
1643288030000|2022-01-27 12:53:50|13394.69|13274.69|13396.75|13276.75|13396.75|13276.75|13394.69|13274.69|10
1643288040000|2022-01-27 12:54:00|13397.24|13277.24|13397.43|13277.43|13398.09|13278.09|13397.24|13277.24|10
1643288050000|2022-01-27 12:54:10|13397.41|13277.41|13396.75|13276.75|13397.8|13277.8|13396.75|13276.75|10
1643288060000|2022-01-27 12:54:20|13396.8|13276.8|13394.36|13274.36|13396.8|13276.8|13394.36|13274.36|10
1643288070000|2022-01-27 12:54:30|13394.26|13274.26|13390.83|13270.83|13394.26|13274.26|13390.83|13270.83|10
1643288080000|2022-01-27 12:54:40|13389.99|13269.99|13384.58|13264.58|13389.99|13269.99|13384.58|13264.58|10
1643288090000|2022-01-27 12:54:50|13383.98|13263.98|13384.12|13264.12|13384.12|13264.12|13383.04|13263.04|10
1643288100000|2022-01-27 12:55:00|13384.25|13264.25|13385.35|13265.35|13386.56|13266.56|13384.25|13264.25|10
1643288110000|2022-01-27 12:55:10|13385.48|13265.48|13384.82|13264.82|13385.89|13265.89|13384.7|13264.7|10
1643288120000|2022-01-27 12:55:20|13385.01|13265.01|13387.75|13267.75|13387.75|13267.75|13385.01|13265.01|10
1643288130000|2022-01-27 12:55:30|13387.66|13267.66|13389.94|13269.94|13390.01|13270.01|13387.66|13267.66|10
1643288140000|2022-01-27 12:55:40|13391.15|13271.15|13393.4|13273.4|13393.41|13273.41|13391.15|13271.15|10
1643288150000|2022-01-27 12:55:50|13393.76|13273.76|13392.13|13272.13|13393.76|13273.76|13392.13|13272.13|9
1643288160000|2022-01-27 12:56:00|13392.57|13272.57|13391.59|13271.59|13392.57|13272.57|13391.02|13271.02|10
1643288170000|2022-01-27 12:56:10|13392.04|13272.04|13394.95|13274.95|13394.95|13274.95|13391.83|13271.83|10
1643288180000|2022-01-27 12:56:20|13395.84|13275.84|13397.4|13277.4|13397.55|13277.55|13395.84|13275.84|10
1643288190000|2022-01-27 12:56:30|13397.92|13277.92|13402.33|13282.33|13402.33|13282.33|13397.92|13277.92|10
1643288200000|2022-01-27 12:56:40|13402.3|13282.3|13402.1|13282.1|13402.57|13282.57|13402.1|13282.1|10
1643288210000|2022-01-27 12:56:50|13401.96|13281.96|13401.76|13281.76|13401.96|13281.96|13401.1|13281.1|10
1643288220000|2022-01-27 12:57:00|13402.18|13282.18|13403.83|13283.83|13403.9|13283.9|13402.18|13282.18|9
1643288230000|2022-01-27 12:57:10|13403.02|13283.02|13400.72|13280.72|13403.02|13283.02|13400.72|13280.72|10
1643288240000|2022-01-27 12:57:20|13400.47|13280.47|13400.27|13280.27|13401.02|13281.02|13400.27|13280.27|10
1643288250000|2022-01-27 12:57:30|13400.47|13280.47|13397.28|13277.28|13400.47|13280.47|13397.28|13277.28|10
1643288260000|2022-01-27 12:57:40|13396.98|13276.98|13396.53|13276.53|13397.67|13277.67|13396.53|13276.53|10
1643288270000|2022-01-27 12:57:50|13396.36|13276.36|13392.47|13272.47|13396.36|13276.36|13392.47|13272.47|9
1643288280000|2022-01-27 12:58:00|13392.21|13272.21|13389.51|13269.51|13392.21|13272.21|13389.49|13269.49|10
1643288290000|2022-01-27 12:58:10|13389.47|13269.47|13388.04|13268.04|13389.47|13269.47|13387.56|13267.56|10
1643288300000|2022-01-27 12:58:20|13388.14|13268.14|13387.86|13267.86|13388.67|13268.67|13387.86|13267.86|10
1643288310000|2022-01-27 12:58:30|13387.69|13267.69|13385.84|13265.84|13387.79|13267.79|13385.84|13265.84|10
1643288320000|2022-01-27 12:58:40|13386.1|13266.1|13384.31|13264.31|13386.1|13266.1|13384.31|13264.31|10
1643288330000|2022-01-27 12:58:50|13384.41|13264.41|13384.85|13264.85|13384.85|13264.85|13383.46|13263.46|10
1643288340000|2022-01-27 12:59:00|13385.08|13265.08|13382.15|13262.15|13385.32|13265.32|13382.15|13262.15|10
1643288350000|2022-01-27 12:59:10|13381.32|13261.32|13377.37|13257.37|13381.32|13261.32|13377.37|13257.37|10
1643288360000|2022-01-27 12:59:20|13377.38|13257.38|13377.38|13257.38|13377.38|13257.38|13376.75|13256.75|10
1643288370000|2022-01-27 12:59:30|13377.11|13257.11|13376.1|13256.1|13377.27|13257.27|13376.1|13256.1|10
1643288380000|2022-01-27 12:59:40|13376.39|13256.39|13373.76|13253.76|13376.48|13256.48|13373.76|13253.76|9
1643288390000|2022-01-27 12:59:50|13373.46|13253.46|13374.13|13254.13|13374.13|13254.13|13373.26|13253.26|10
1643288400000|2022-01-27 13:00:00|13374.35|13254.35|13378.42|13258.42|13378.42|13258.42|13374.01|13254.01|10
1643288410000|2022-01-27 13:00:10|13379.07|13259.07|13376.33|13256.33|13379.62|13259.62|13376.33|13256.33|10
1643288420000|2022-01-27 13:00:20|13375.86|13255.86|13374.62|13254.62|13375.86|13255.86|13374.54|13254.54|10
1643288430000|2022-01-27 13:00:30|13374.66|13254.66|13374.07|13254.07|13375.61|13255.61|13374.07|13254.07|10
1643288440000|2022-01-27 13:00:40|13372.29|13252.29|13368.48|13248.48|13372.29|13252.29|13368.48|13248.48|10
1643288450000|2022-01-27 13:00:50|13367.31|13247.31|13360.61|13240.61|13367.31|13247.31|13360.61|13240.61|10
1643288460000|2022-01-27 13:01:00|13359.74|13239.74|13357.61|13237.61|13359.76|13239.76|13357.48|13237.48|10
1643288470000|2022-01-27 13:01:10|13357.37|13237.37|13353.78|13233.78|13357.37|13237.37|13353.78|13233.78|10
1643288480000|2022-01-27 13:01:20|13353.65|13233.65|13354.9|13234.9|13354.9|13234.9|13353.13|13233.13|10
1643288490000|2022-01-27 13:01:30|13355.65|13235.65|13357.39|13237.39|13357.39|13237.39|13355.54|13235.54|10
1643288500000|2022-01-27 13:01:40|13357.44|13237.44|13360.98|13240.98|13360.98|13240.98|13356.96|13236.96|10
1643288510000|2022-01-27 13:01:50|13361.4|13241.4|13362.98|13242.98|13363.22|13243.22|13361.4|13241.4|10
1643288520000|2022-01-27 13:02:00|13363.07|13243.07|13364.97|13244.97|13364.97|13244.97|13363.07|13243.07|9
1643288530000|2022-01-27 13:02:10|13364.81|13244.81|13369.1|13249.1|13369.1|13249.1|13364.81|13244.81|10
1643288540000|2022-01-27 13:02:20|13369.48|13249.48|13370.57|13250.57|13370.75|13250.75|13369.48|13249.48|10
1643288550000|2022-01-27 13:02:30|13370.95|13250.95|13372.41|13252.41|13372.92|13252.92|13370.95|13250.95|10
1643288560000|2022-01-27 13:02:40|13372.4|13252.4|13372.14|13252.14|13372.93|13252.93|13371.49|13251.49|10
1643288570000|2022-01-27 13:02:50|13372.12|13252.12|13372.27|13252.27|13372.27|13252.27|13370.63|13250.63|10
1643288580000|2022-01-27 13:03:00|13372.33|13252.33|13374.86|13254.86|13374.86|13254.86|13372.33|13252.33|9
1643288590000|2022-01-27 13:03:10|13375.15|13255.15|13379.73|13259.73|13379.73|13259.73|13375.15|13255.15|10
1643288600000|2022-01-27 13:03:20|13380.09|13260.09|13384.61|13264.61|13384.61|13264.61|13380.09|13260.09|10
1643288610000|2022-01-27 13:03:30|13385.38|13265.38|13389.21|13269.21|13389.28|13269.28|13385.38|13265.38|10
1643288620000|2022-01-27 13:03:40|13389.66|13269.66|13392.91|13272.91|13392.95|13272.95|13389.66|13269.66|9
1643288630000|2022-01-27 13:03:50|13393.22|13273.22|13394.34|13274.34|13394.93|13274.93|13393.22|13273.22|10
1643288640000|2022-01-27 13:04:00|13394.62|13274.62|13395.59|13275.59|13395.77|13275.77|13394.34|13274.34|10
1643288650000|2022-01-27 13:04:10|13395.36|13275.36|13395.58|13275.58|13396.05|13276.05|13395.36|13275.36|10
1643288660000|2022-01-27 13:04:20|13397.94|13277.94|13400.67|13280.67|13400.67|13280.67|13397.13|13277.13|10
1643288670000|2022-01-27 13:04:30|13399.95|13279.95|13395.34|13275.34|13399.95|13279.95|13395.34|13275.34|10
1643288680000|2022-01-27 13:04:40|13394.71|13274.71|13396.45|13276.45|13396.45|13276.45|13394.59|13274.59|10
1643288690000|2022-01-27 13:04:50|13396.98|13276.98|13400.43|13280.43|13400.43|13280.43|13396.79|13276.79|10
1643288700000|2022-01-27 13:05:00|13400.31|13280.31|13400.27|13280.27|13400.31|13280.31|13399.65|13279.65|10
1643288710000|2022-01-27 13:05:10|13400.31|13280.31|13403.73|13283.73|13403.73|13283.73|13400.31|13280.31|10
1643288720000|2022-01-27 13:05:20|13404.24|13284.24|13408.73|13288.73|13408.73|13288.73|13404.24|13284.24|9
1643288730000|2022-01-27 13:05:30|13409.37|13289.37|13412.89|13292.89|13412.89|13292.89|13409.37|13289.37|10
1643288740000|2022-01-27 13:05:40|13412.81|13292.81|13412.66|13292.66|13412.81|13292.81|13412.43|13292.43|10
1643288750000|2022-01-27 13:05:50|13412.98|13292.98|13415.44|13295.44|13415.44|13295.44|13412.98|13292.98|10
1643288760000|2022-01-27 13:06:00|13415.77|13295.77|13415.74|13295.74|13416.14|13296.14|13415.27|13295.27|10
1643288770000|2022-01-27 13:06:10|13415.76|13295.76|13417.39|13297.39|13417.39|13297.39|13415.6|13295.6|10
1643288780000|2022-01-27 13:06:20|13417.21|13297.21|13420.12|13300.12|13420.12|13300.12|13417.21|13297.21|9
1643288790000|2022-01-27 13:06:30|13420.44|13300.44|13424.6|13304.6|13424.6|13304.6|13420.44|13300.44|10
1643288800000|2022-01-27 13:06:40|13424.72|13304.72|13428.45|13308.45|13428.45|13308.45|13424.72|13304.72|10
1643288810000|2022-01-27 13:06:50|13427.68|13307.68|13428.13|13308.13|13428.77|13308.77|13427.67|13307.67|10
1643288820000|2022-01-27 13:07:00|13428.35|13308.35|13427.88|13307.88|13428.8|13308.8|13427.88|13307.88|10
1643288830000|2022-01-27 13:07:10|13427.94|13307.94|13428.67|13308.67|13429.3|13309.3|13427.94|13307.94|8
1643288840000|2022-01-27 13:07:20|13428.51|13308.51|13429.42|13309.42|13429.56|13309.56|13428.39|13308.39|10
1643288850000|2022-01-27 13:07:30|13429.69|13309.69|13428.95|13308.95|13429.81|13309.81|13428.95|13308.95|10
1643288860000|2022-01-27 13:07:40|13428.8|13308.8|13429.5|13309.5|13429.57|13309.57|13428.8|13308.8|10
1643288870000|2022-01-27 13:07:50|13429.42|13309.42|13429.23|13309.23|13429.49|13309.49|13429.14|13309.14|9
1643288880000|2022-01-27 13:08:00|13429.13|13309.13|13429.61|13309.61|13429.61|13309.61|13428.37|13308.37|8
1643288890000|2022-01-27 13:08:10|13429.96|13309.96|13429.31|13309.31|13429.96|13309.96|13428.76|13308.76|10
1643288900000|2022-01-27 13:08:20|13429.62|13309.62|13429.03|13309.03|13429.62|13309.62|13429.03|13309.03|10
1643288910000|2022-01-27 13:08:30|13429.06|13309.06|13427.59|13307.59|13429.06|13309.06|13427.59|13307.59|10
1643288920000|2022-01-27 13:08:40|13427.83|13307.83|13429.9|13309.9|13429.9|13309.9|13427.77|13307.77|10
1643288930000|2022-01-27 13:08:50|13430.52|13310.52|13433.77|13313.77|13433.77|13313.77|13430.29|13310.29|10
1643288940000|2022-01-27 13:09:00|13433.78|13313.78|13435.07|13315.07|13435.07|13315.07|13433.78|13313.78|10
1643288950000|2022-01-27 13:09:10|13434.97|13314.97|13435.14|13315.14|13435.57|13315.57|13434.92|13314.92|10
1643288960000|2022-01-27 13:09:20|13436.04|13316.04|13436.23|13316.23|13436.66|13316.66|13436.04|13316.04|10
1643288970000|2022-01-27 13:09:30|13436.41|13316.41|13437.63|13317.63|13437.63|13317.63|13436.41|13316.41|10
1643288980000|2022-01-27 13:09:40|13437.44|13317.44|13443.74|13323.74|13443.74|13323.74|13437.44|13317.44|10
1643288990000|2022-01-27 13:09:50|13443.64|13323.64|13448.61|13328.61|13448.61|13328.61|13443.64|13323.64|10
1643289000000|2022-01-27 13:10:00|13449.35|13329.35|13452.32|13332.32|13452.52|13332.52|13449.35|13329.35|10
1643289010000|2022-01-27 13:10:10|13452.5|13332.5|13448.29|13328.29|13452.5|13332.5|13448.29|13328.29|10
1643289020000|2022-01-27 13:10:20|13448.3|13328.3|13448.12|13328.12|13448.66|13328.66|13446.88|13326.88|10
1643289030000|2022-01-27 13:10:30|13448.09|13328.09|13446.73|13326.73|13448.09|13328.09|13445.56|13325.56|10
1643289040000|2022-01-27 13:10:40|13446.6|13326.6|13446.66|13326.66|13447.02|13327.02|13445.99|13325.99|10
1643289050000|2022-01-27 13:10:50|13446.03|13326.03|13443.42|13323.42|13446.03|13326.03|13443.42|13323.42|10
1643289060000|2022-01-27 13:11:00|13442.21|13322.21|13438.33|13318.33|13442.21|13322.21|13438.33|13318.33|10
1643289070000|2022-01-27 13:11:10|13437.74|13317.74|13435.69|13315.69|13437.74|13317.74|13435.69|13315.69|10
1643289080000|2022-01-27 13:11:20|13435.51|13315.51|13433.17|13313.17|13435.51|13315.51|13433.17|13313.17|10
1643289090000|2022-01-27 13:11:30|13433.61|13313.61|13436.34|13316.34|13436.34|13316.34|13433.52|13313.52|10
1643289100000|2022-01-27 13:11:40|13436.21|13316.21|13434.92|13314.92|13436.43|13316.43|13434.78|13314.78|10
1643289110000|2022-01-27 13:11:50|13434.82|13314.82|13432.92|13312.92|13434.82|13314.82|13432.6|13312.6|9
1643289120000|2022-01-27 13:12:00|13432.96|13312.96|13432.45|13312.45|13432.98|13312.98|13432.45|13312.45|10
1643289130000|2022-01-27 13:12:10|13432.4|13312.4|13428.43|13308.43|13432.4|13312.4|13428.43|13308.43|10
1643289140000|2022-01-27 13:12:20|13428.66|13308.66|13428.22|13308.22|13428.66|13308.66|13426.89|13306.89|10
1643289150000|2022-01-27 13:12:30|13428.33|13308.33|13427.99|13307.99|13428.33|13308.33|13427.77|13307.77|10
1643289160000|2022-01-27 13:12:40|13427.51|13307.51|13425.79|13305.79|13427.51|13307.51|13425.79|13305.79|10
1643289170000|2022-01-27 13:12:50|13424.77|13304.77|13423.24|13303.24|13424.77|13304.77|13423.24|13303.24|9
1643289180000|2022-01-27 13:13:00|13423.07|13303.07|13425.61|13305.61|13425.61|13305.61|13423.07|13303.07|10
1643289190000|2022-01-27 13:13:10|13425.93|13305.93|13426.03|13306.03|13426.03|13306.03|13425.65|13305.65|9
1643289200000|2022-01-27 13:13:20|13426.27|13306.27|13428.27|13308.27|13428.27|13308.27|13426.27|13306.27|9
1643289210000|2022-01-27 13:13:30|13428.19|13308.19|13426.41|13306.41|13428.57|13308.57|13426.39|13306.39|10
1643289220000|2022-01-27 13:13:40|13425.95|13305.95|13424.76|13304.76|13425.95|13305.95|13424.59|13304.59|9
1643289230000|2022-01-27 13:13:50|13425.06|13305.06|13424.94|13304.94|13425.06|13305.06|13424.77|13304.77|10
1643289240000|2022-01-27 13:14:00|13425.05|13305.05|13425.46|13305.46|13425.62|13305.62|13424.98|13304.98|10
1643289250000|2022-01-27 13:14:10|13425.5|13305.5|13425.78|13305.78|13426.14|13306.14|13425.02|13305.02|10
1643289260000|2022-01-27 13:14:20|13425.81|13305.81|13422.9|13302.9|13425.93|13305.93|13422.9|13302.9|10
1643289270000|2022-01-27 13:14:30|13422.6|13302.6|13420.01|13300.01|13422.6|13302.6|13420.01|13300.01|10
1643289280000|2022-01-27 13:14:40|13419.52|13299.52|13416.54|13296.54|13419.52|13299.52|13416.54|13296.54|10
1643289290000|2022-01-27 13:14:50|13416.59|13296.59|13414.51|13294.51|13416.59|13296.59|13414.33|13294.33|10
1643289300000|2022-01-27 13:15:00|13414.42|13294.42|13414.14|13294.14|13414.42|13294.42|13413|13293|9
1643289310000|2022-01-27 13:15:10|13414.36|13294.36|13414.38|13294.38|13414.74|13294.74|13413.28|13293.28|10
1643289320000|2022-01-27 13:15:20|13414.68|13294.68|13416.42|13296.42|13416.42|13296.42|13414.68|13294.68|10
1643289330000|2022-01-27 13:15:30|13415.17|13295.17|13416|13296|13416.26|13296.26|13414.97|13294.97|10
1643289340000|2022-01-27 13:15:40|13416.53|13296.53|13417.34|13297.34|13417.39|13297.39|13416.53|13296.53|10
1643289350000|2022-01-27 13:15:50|13417.42|13297.42|13416.68|13296.68|13417.45|13297.45|13416.68|13296.68|10
1643289360000|2022-01-27 13:16:00|13416.77|13296.77|13414.74|13294.74|13416.77|13296.77|13414.51|13294.51|10
1643289370000|2022-01-27 13:16:10|13414.29|13294.29|13413.19|13293.19|13414.47|13294.47|13413.19|13293.19|10
1643289380000|2022-01-27 13:16:20|13413.16|13293.16|13413.51|13293.51|13413.51|13293.51|13412.91|13292.91|10
1643289390000|2022-01-27 13:16:30|13413.46|13293.46|13412.2|13292.2|13413.46|13293.46|13412.2|13292.2|10
1643289400000|2022-01-27 13:16:40|13411.6|13291.6|13411.31|13291.31|13411.74|13291.74|13411.31|13291.31|10
1643289410000|2022-01-27 13:16:50|13411.92|13291.92|13414.51|13294.51|13414.51|13294.51|13411.52|13291.52|10
1643289420000|2022-01-27 13:17:00|13414.65|13294.65|13414.48|13294.48|13416.11|13296.11|13414.48|13294.48|10
1643289430000|2022-01-27 13:17:10|13414.49|13294.49|13413.62|13293.62|13414.49|13294.49|13412.71|13292.71|10
1643289440000|2022-01-27 13:17:20|13413.9|13293.9|13417.36|13297.36|13417.36|13297.36|13412.55|13292.55|10
1643289450000|2022-01-27 13:17:30|13417.94|13297.94|13422.2|13302.2|13422.2|13302.2|13417.94|13297.94|10
1643289460000|2022-01-27 13:17:40|13421.84|13301.84|13423.2|13303.2|13423.48|13303.48|13421.84|13301.84|10
1643289470000|2022-01-27 13:17:50|13423.05|13303.05|13420.55|13300.55|13423.05|13303.05|13420.55|13300.55|9
1643289480000|2022-01-27 13:18:00|13419.46|13299.46|13417.35|13297.35|13419.46|13299.46|13417.35|13297.35|10
1643289490000|2022-01-27 13:18:10|13416.19|13296.19|13415.15|13295.15|13416.19|13296.19|13415.15|13295.15|9
1643289500000|2022-01-27 13:18:20|13415.31|13295.31|13414.01|13294.01|13416.02|13296.02|13414.01|13294.01|10
1643289510000|2022-01-27 13:18:30|13413.57|13293.57|13414.42|13294.42|13414.42|13294.42|13412.92|13292.92|10
1643289520000|2022-01-27 13:18:40|13414.72|13294.72|13425.13|13305.13|13425.13|13305.13|13414.72|13294.72|10
1643289530000|2022-01-27 13:18:50|13426.54|13306.54|13428.3|13308.3|13428.31|13308.31|13426.54|13306.54|10
1643289540000|2022-01-27 13:19:00|13428.44|13308.44|13429.48|13309.48|13429.48|13309.48|13428.02|13308.02|10
1643289550000|2022-01-27 13:19:10|13429.26|13309.26|13428.65|13308.65|13429.26|13309.26|13428.5|13308.5|10
1643289560000|2022-01-27 13:19:20|13429.27|13309.27|13433.9|13313.9|13433.97|13313.97|13429.27|13309.27|10
1643289570000|2022-01-27 13:19:30|13435.27|13315.27|13435.81|13315.81|13436.6|13316.6|13435.27|13315.27|9
1643289580000|2022-01-27 13:19:40|13435.97|13315.97|13437.19|13317.19|13437.19|13317.19|13435.85|13315.85|9
1643289590000|2022-01-27 13:19:50|13438.65|13318.65|13439.19|13319.19|13439.69|13319.69|13438.65|13318.65|9
1643289600000|2022-01-27 13:20:00|13439.73|13319.73|13442.81|13322.81|13442.81|13322.81|13439.73|13319.73|9
1643289610000|2022-01-27 13:20:10|13442.77|13322.77|13444.49|13324.49|13444.49|13324.49|13442.77|13322.77|10
1643289620000|2022-01-27 13:20:20|13445.21|13325.21|13447.98|13327.98|13447.98|13327.98|13445.21|13325.21|10
1643289630000|2022-01-27 13:20:30|13448.33|13328.33|13449.98|13329.98|13449.98|13329.98|13448.33|13328.33|9
1643289640000|2022-01-27 13:20:40|13449.44|13329.44|13450.39|13330.39|13451.19|13331.19|13449.35|13329.35|9
1643289650000|2022-01-27 13:20:50|13451.03|13331.03|13451.31|13331.31|13451.67|13331.67|13450.67|13330.67|10
1643289660000|2022-01-27 13:21:00|13451.5|13331.5|13448.73|13328.73|13451.5|13331.5|13448.73|13328.73|10
1643289670000|2022-01-27 13:21:10|13448.05|13328.05|13445.45|13325.45|13448.05|13328.05|13445.1|13325.1|10
1643289680000|2022-01-27 13:21:20|13445.36|13325.36|13445.18|13325.18|13445.74|13325.74|13445.07|13325.07|10
1643289690000|2022-01-27 13:21:30|13445.02|13325.02|13441.9|13321.9|13445.02|13325.02|13441.9|13321.9|10
1643289700000|2022-01-27 13:21:40|13441.37|13321.37|13438.21|13318.21|13441.62|13321.62|13438.21|13318.21|10
1643289710000|2022-01-27 13:21:50|13436.27|13316.27|13435.41|13315.41|13436.27|13316.27|13434.44|13314.44|10
1643289720000|2022-01-27 13:22:00|13435.9|13315.9|13434.67|13314.67|13435.92|13315.92|13434.67|13314.67|10
1643289730000|2022-01-27 13:22:10|13434.43|13314.43|13433.55|13313.55|13434.57|13314.57|13432.73|13312.73|9
1643289740000|2022-01-27 13:22:20|13433.39|13313.39|13434.05|13314.05|13434.26|13314.26|13433.39|13313.39|10
1643289750000|2022-01-27 13:22:30|13434.16|13314.16|13435|13315|13435|13315|13433.77|13313.77|10
1643289760000|2022-01-27 13:22:40|13434.98|13314.98|13433.88|13313.88|13434.98|13314.98|13433.88|13313.88|9
1643289770000|2022-01-27 13:22:50|13433.97|13313.97|13433.53|13313.53|13433.97|13313.97|13433.5|13313.5|10
1643289780000|2022-01-27 13:23:00|13433.62|13313.62|13435.18|13315.18|13435.18|13315.18|13433.62|13313.62|8
1643289790000|2022-01-27 13:23:10|13435.52|13315.52|13437.08|13317.08|13437.08|13317.08|13435.52|13315.52|10
1643289800000|2022-01-27 13:23:20|13437.07|13317.07|13438.95|13318.95|13438.95|13318.95|13437.07|13317.07|10
1643289810000|2022-01-27 13:23:30|13438.68|13318.68|13439.86|13319.86|13439.86|13319.86|13438.19|13318.19|10
1643289820000|2022-01-27 13:23:40|13440.39|13320.39|13442.16|13322.16|13442.16|13322.16|13440.39|13320.39|10
1643289830000|2022-01-27 13:23:50|13442.17|13322.17|13443.11|13323.11|13443.11|13323.11|13441.99|13321.99|10
1643289840000|2022-01-27 13:24:00|13443.29|13323.29|13441.87|13321.87|13443.57|13323.57|13441.87|13321.87|10
1643289850000|2022-01-27 13:24:10|13441.84|13321.84|13440.57|13320.57|13441.84|13321.84|13440.56|13320.56|10
1643289860000|2022-01-27 13:24:20|13440.31|13320.31|13441.64|13321.64|13441.64|13321.64|13440.2|13320.2|10
1643289870000|2022-01-27 13:24:30|13442.39|13322.39|13445|13325|13445|13325|13442.39|13322.39|10
1643289880000|2022-01-27 13:24:40|13444.92|13324.92|13447.86|13327.86|13447.86|13327.86|13444.76|13324.76|10
1643289890000|2022-01-27 13:24:50|13448.14|13328.14|13449.83|13329.83|13450.01|13330.01|13448.14|13328.14|10
1643289900000|2022-01-27 13:25:00|13449.67|13329.67|13450.53|13330.53|13450.85|13330.85|13449.67|13329.67|10
1643289910000|2022-01-27 13:25:10|13450.12|13330.12|13446.96|13326.96|13450.12|13330.12|13446.96|13326.96|9
1643289920000|2022-01-27 13:25:20|13446.86|13326.86|13444.5|13324.5|13446.86|13326.86|13444.49|13324.49|10
1643289930000|2022-01-27 13:25:30|13444.12|13324.12|13442.7|13322.7|13444.12|13324.12|13442.49|13322.49|10
1643289940000|2022-01-27 13:25:40|13442.69|13322.69|13443.52|13323.52|13443.94|13323.94|13442.69|13322.69|9
1643289950000|2022-01-27 13:25:50|13444.3|13324.3|13443.48|13323.48|13444.6|13324.6|13443.41|13323.41|10
1643289960000|2022-01-27 13:26:00|13443.37|13323.37|13445.36|13325.36|13445.36|13325.36|13443.37|13323.37|8
1643289970000|2022-01-27 13:26:10|13445.05|13325.05|13446.27|13326.27|13446.3|13326.3|13445.05|13325.05|9
1643289980000|2022-01-27 13:26:20|13446.61|13326.61|13448.12|13328.12|13448.12|13328.12|13446.46|13326.46|9
1643289990000|2022-01-27 13:26:30|13448.05|13328.05|13445.91|13325.91|13448.05|13328.05|13444.84|13324.84|10
1643290000000|2022-01-27 13:26:40|13447.18|13327.18|13451.33|13331.33|13451.33|13331.33|13447.18|13327.18|10
1643290010000|2022-01-27 13:26:50|13451.45|13331.45|13452.96|13332.96|13453.93|13333.93|13451.45|13331.45|10
1643290020000|2022-01-27 13:27:00|13453.12|13333.12|13455.33|13335.33|13455.33|13335.33|13452.19|13332.19|10
1643290030000|2022-01-27 13:27:10|13455.09|13335.09|13456.73|13336.73|13456.73|13336.73|13455|13335|10
1643290040000|2022-01-27 13:27:20|13456.69|13336.69|13456.29|13336.29|13457.3|13337.3|13456.18|13336.18|10
1643290050000|2022-01-27 13:27:30|13455.89|13335.89|13452.29|13332.29|13455.89|13335.89|13452.29|13332.29|10
1643290060000|2022-01-27 13:27:40|13452.48|13332.48|13449.84|13329.84|13452.48|13332.48|13449.84|13329.84|10
1643290070000|2022-01-27 13:27:50|13449.02|13329.02|13447.65|13327.65|13449.02|13329.02|13446.66|13326.66|10
1643290080000|2022-01-27 13:28:00|13447.28|13327.28|13443.53|13323.53|13447.28|13327.28|13443.05|13323.05|10
1643290090000|2022-01-27 13:28:10|13443.59|13323.59|13443|13323|13443.85|13323.85|13443|13323|10
1643290100000|2022-01-27 13:28:20|13442.35|13322.35|13442.25|13322.25|13442.57|13322.57|13441.84|13321.84|10
1643290110000|2022-01-27 13:28:30|13441.8|13321.8|13442.32|13322.32|13442.32|13322.32|13441.32|13321.32|10
1643290120000|2022-01-27 13:28:40|13442.94|13322.94|13444.59|13324.59|13444.59|13324.59|13442.58|13322.58|10
1643290130000|2022-01-27 13:28:50|13444.66|13324.66|13444.33|13324.33|13444.83|13324.83|13444.31|13324.31|9
1643290140000|2022-01-27 13:29:00|13443.87|13323.87|13443.59|13323.59|13443.89|13323.89|13443.41|13323.41|10
1643290150000|2022-01-27 13:29:10|13443.39|13323.39|13447.67|13327.67|13447.67|13327.67|13443.39|13323.39|10
1643290160000|2022-01-27 13:29:20|13447.37|13327.37|13447.55|13327.55|13447.55|13327.55|13447.09|13327.09|10
1643290170000|2022-01-27 13:29:30|13447.49|13327.49|13443.21|13323.21|13447.67|13327.67|13443.21|13323.21|10
1643290180000|2022-01-27 13:29:40|13442.73|13322.73|13442.16|13322.16|13442.73|13322.73|13441.73|13321.73|10
1643290190000|2022-01-27 13:29:50|13441.96|13321.96|13439.68|13319.68|13442|13322|13439.68|13319.68|10
1643290200000|2022-01-27 13:30:00|13439.59|13319.59|13440.2|13320.2|13440.2|13320.2|13439.08|13319.08|9
1643290210000|2022-01-27 13:30:10|13441.16|13321.16|13441.02|13321.02|13441.7|13321.7|13440.85|13320.85|10
1643290220000|2022-01-27 13:30:20|13440.59|13320.59|13440.39|13320.39|13440.74|13320.74|13439.78|13319.78|10
1643290230000|2022-01-27 13:30:30|13440.51|13320.51|13441.92|13321.92|13442.2|13322.2|13440.51|13320.51|9
1643290240000|2022-01-27 13:30:40|13442.11|13322.11|13441.08|13321.08|13442.11|13322.11|13441.08|13321.08|10
1643290250000|2022-01-27 13:30:50|13439.84|13319.84|13437.49|13317.49|13439.84|13319.84|13437.49|13317.49|10
1643290260000|2022-01-27 13:31:00|13437.21|13317.21|13433.12|13313.12|13437.21|13317.21|13433.12|13313.12|10
1643290270000|2022-01-27 13:31:10|13432.33|13312.33|13428.03|13308.03|13432.33|13312.33|13427.96|13307.96|10
1643290280000|2022-01-27 13:31:20|13426.89|13306.89|13423.49|13303.49|13426.89|13306.89|13423.49|13303.49|8
1643290290000|2022-01-27 13:31:30|13423.48|13303.48|13421.79|13301.79|13423.81|13303.81|13421.79|13301.79|10
1643290300000|2022-01-27 13:31:40|13420.61|13300.61|13420.07|13300.07|13420.96|13300.96|13420.07|13300.07|10
1643290310000|2022-01-27 13:31:50|13419.38|13299.38|13411.32|13291.32|13419.38|13299.38|13411.21|13291.21|10
1643290320000|2022-01-27 13:32:00|13410.6|13290.6|13404.22|13284.22|13410.6|13290.6|13404.22|13284.22|9
1643290330000|2022-01-27 13:32:10|13404.14|13284.14|13401.61|13281.61|13404.14|13284.14|13401.61|13281.61|10
1643290340000|2022-01-27 13:32:20|13401.35|13281.35|13397.57|13277.57|13401.35|13281.35|13397.57|13277.57|10
1643290350000|2022-01-27 13:32:30|13397.61|13277.61|13397.75|13277.75|13398.34|13278.34|13397.25|13277.25|10
1643290360000|2022-01-27 13:32:40|13398.01|13278.01|13396.75|13276.75|13398.42|13278.42|13396.75|13276.75|10
1643290370000|2022-01-27 13:32:50|13396.1|13276.1|13392.43|13272.43|13396.1|13276.1|13392.43|13272.43|10
1643290380000|2022-01-27 13:33:00|13392.8|13272.8|13391.82|13271.82|13392.8|13272.8|13391.34|13271.34|10
1643290390000|2022-01-27 13:33:10|13391.94|13271.94|13391.79|13271.79|13392.55|13272.55|13391.79|13271.79|10
1643290400000|2022-01-27 13:33:20|13391.43|13271.43|13391.54|13271.54|13391.93|13271.93|13390.98|13270.98|9
1643290410000|2022-01-27 13:33:30|13392.06|13272.06|13392.48|13272.48|13392.87|13272.87|13392.06|13272.06|10
1643290420000|2022-01-27 13:33:40|13392.38|13272.38|13393.9|13273.9|13393.9|13273.9|13392.32|13272.32|10
1643290430000|2022-01-27 13:33:50|13393.82|13273.82|13395.31|13275.31|13395.31|13275.31|13393.82|13273.82|10
1643290440000|2022-01-27 13:34:00|13395.71|13275.71|13393.93|13273.93|13396.88|13276.88|13393.93|13273.93|8
1643290450000|2022-01-27 13:34:10|13393.47|13273.47|13391.27|13271.27|13393.47|13273.47|13391.27|13271.27|10
1643290460000|2022-01-27 13:34:20|13391.22|13271.22|13388.63|13268.63|13391.22|13271.22|13388.38|13268.38|10
1643290470000|2022-01-27 13:34:30|13388.55|13268.55|13387.89|13267.89|13388.55|13268.55|13387.44|13267.44|10
1643290480000|2022-01-27 13:34:40|13387.8|13267.8|13386.71|13266.71|13387.8|13267.8|13386.37|13266.37|10
1643290490000|2022-01-27 13:34:50|13387.12|13267.12|13388|13268|13388|13268|13387.12|13267.12|9
1643290500000|2022-01-27 13:35:00|13388.06|13268.06|13389.01|13269.01|13389.01|13269.01|13388.06|13268.06|9
1643290510000|2022-01-27 13:35:10|13388.9|13268.9|13390.02|13270.02|13390.02|13270.02|13388.9|13268.9|10
1643290520000|2022-01-27 13:35:20|13389.88|13269.88|13391.52|13271.52|13391.64|13271.64|13389.52|13269.52|10
1643290530000|2022-01-27 13:35:30|13391.47|13271.47|13391.4|13271.4|13392|13272|13391.4|13271.4|9
1643290540000|2022-01-27 13:35:40|13391.35|13271.35|13389.65|13269.65|13391.35|13271.35|13389.18|13269.18|10
1643290550000|2022-01-27 13:35:50|13389.75|13269.75|13390.02|13270.02|13390.02|13270.02|13388.92|13268.92|10
1643290560000|2022-01-27 13:36:00|13390.25|13270.25|13394.42|13274.42|13394.49|13274.49|13390.25|13270.25|10
1643290570000|2022-01-27 13:36:10|13394.82|13274.82|13394.63|13274.63|13395.49|13275.49|13394.31|13274.31|10
1643290580000|2022-01-27 13:36:20|13394.78|13274.78|13391.67|13271.67|13394.78|13274.78|13391.64|13271.64|10
1643290590000|2022-01-27 13:36:30|13390.51|13270.51|13385.94|13265.94|13390.85|13270.85|13385.94|13265.94|10
1643290600000|2022-01-27 13:36:40|13385.65|13265.65|13380.4|13260.4|13385.65|13265.65|13380.4|13260.4|10
1643290610000|2022-01-27 13:36:50|13380.15|13260.15|13375.86|13255.86|13380.15|13260.15|13375.86|13255.86|10
1643290620000|2022-01-27 13:37:00|13375.51|13255.51|13371.59|13251.59|13375.51|13255.51|13371.59|13251.59|10
1643290630000|2022-01-27 13:37:10|13372.17|13252.17|13372.25|13252.25|13372.57|13252.57|13371.96|13251.96|10
1643290640000|2022-01-27 13:37:20|13372.61|13252.61|13371.73|13251.73|13373.02|13253.02|13371.73|13251.73|10
1643290650000|2022-01-27 13:37:30|13370.8|13250.8|13370.81|13250.81|13371.34|13251.34|13370.34|13250.34|10
1643290660000|2022-01-27 13:37:40|13370.65|13250.65|13368.68|13248.68|13370.65|13250.65|13368.68|13248.68|10
1643290670000|2022-01-27 13:37:50|13368.11|13248.11|13364.85|13244.85|13368.11|13248.11|13364.85|13244.85|10
1643290680000|2022-01-27 13:38:00|13364.49|13244.49|13361.93|13241.93|13364.57|13244.57|13361.93|13241.93|10
1643290690000|2022-01-27 13:38:10|13361.53|13241.53|13359.1|13239.1|13361.53|13241.53|13359.1|13239.1|10
1643290700000|2022-01-27 13:38:20|13359.08|13239.08|13356.29|13236.29|13359.08|13239.08|13356.29|13236.29|10
1643290710000|2022-01-27 13:38:30|13356.12|13236.12|13356.32|13236.32|13356.32|13236.32|13355.22|13235.22|10
1643290720000|2022-01-27 13:38:40|13356.37|13236.37|13358.53|13238.53|13358.53|13238.53|13356.37|13236.37|8
1643290730000|2022-01-27 13:38:50|13358.24|13238.24|13360.73|13240.73|13360.73|13240.73|13358.24|13238.24|10
1643290740000|2022-01-27 13:39:00|13361.93|13241.93|13364.62|13244.62|13364.62|13244.62|13361.93|13241.93|10
1643290750000|2022-01-27 13:39:10|13364.88|13244.88|13366.5|13246.5|13366.5|13246.5|13364.88|13244.88|10
1643290760000|2022-01-27 13:39:20|13366.07|13246.07|13367.87|13247.87|13368.19|13248.19|13366.07|13246.07|10
1643290770000|2022-01-27 13:39:30|13367.95|13247.95|13370.28|13250.28|13370.29|13250.29|13367.95|13247.95|10
1643290780000|2022-01-27 13:39:40|13370.53|13250.53|13368.14|13248.14|13370.54|13250.54|13367.17|13247.17|10
1643290790000|2022-01-27 13:39:50|13368.48|13248.48|13369.04|13249.04|13369.04|13249.04|13367.77|13247.77|10
1643290800000|2022-01-27 13:40:00|13369.02|13249.02|13369.19|13249.19|13369.36|13249.36|13368.3|13248.3|10
1643290810000|2022-01-27 13:40:10|13368.89|13248.89|13369.2|13249.2|13369.65|13249.65|13368.69|13248.69|10
1643290820000|2022-01-27 13:40:20|13369.46|13249.46|13367.74|13247.74|13369.54|13249.54|13367.74|13247.74|10
1643290830000|2022-01-27 13:40:30|13367.78|13247.78|13366.88|13246.88|13367.78|13247.78|13366.88|13246.88|10
1643290840000|2022-01-27 13:40:40|13366.52|13246.52|13369.19|13249.19|13369.19|13249.19|13366.52|13246.52|10
1643290850000|2022-01-27 13:40:50|13369.84|13249.84|13371.8|13251.8|13372|13252|13369.84|13249.84|10
1643290860000|2022-01-27 13:41:00|13372.36|13252.36|13375.32|13255.32|13375.45|13255.45|13372.17|13252.17|10
1643290870000|2022-01-27 13:41:10|13376.21|13256.21|13379.12|13259.12|13379.12|13259.12|13376.21|13256.21|10
1643290880000|2022-01-27 13:41:20|13380.08|13260.08|13383.88|13263.88|13383.88|13263.88|13380.08|13260.08|10
1643290890000|2022-01-27 13:41:30|13384.48|13264.48|13386.71|13266.71|13386.73|13266.73|13384.48|13264.48|10
1643290900000|2022-01-27 13:41:40|13386.57|13266.57|13384.03|13264.03|13386.57|13266.57|13384.03|13264.03|10
1643290910000|2022-01-27 13:41:50|13384.1|13264.1|13384.26|13264.26|13384.26|13264.26|13383.82|13263.82|9
1643290920000|2022-01-27 13:42:00|13384.53|13264.53|13382.28|13262.28|13384.53|13264.53|13382.28|13262.28|9
1643290930000|2022-01-27 13:42:10|13382.16|13262.16|13379.73|13259.73|13382.3|13262.3|13379.73|13259.73|10
1643290940000|2022-01-27 13:42:20|13379.82|13259.82|13378.19|13258.19|13379.86|13259.86|13378.19|13258.19|10
1643290950000|2022-01-27 13:42:30|13378.67|13258.67|13379.23|13259.23|13379.23|13259.23|13378.28|13258.28|10
1643290960000|2022-01-27 13:42:40|13379.43|13259.43|13382.96|13262.96|13382.96|13262.96|13379.43|13259.43|10
1643290970000|2022-01-27 13:42:50|13383.45|13263.45|13387.74|13267.74|13387.74|13267.74|13383.45|13263.45|9
1643290980000|2022-01-27 13:43:00|13388.82|13268.82|13393.3|13273.3|13393.51|13273.51|13388.82|13268.82|10
1643290990000|2022-01-27 13:43:10|13393.92|13273.92|13396.95|13276.95|13396.95|13276.95|13393.92|13273.92|10
1643291000000|2022-01-27 13:43:20|13396.64|13276.64|13398.47|13278.47|13398.47|13278.47|13396.46|13276.46|10
1643291010000|2022-01-27 13:43:30|13398.19|13278.19|13397.52|13277.52|13398.19|13278.19|13397.52|13277.52|9
1643291020000|2022-01-27 13:43:40|13398.08|13278.08|13399.85|13279.85|13399.85|13279.85|13397.92|13277.92|10
1643291030000|2022-01-27 13:43:50|13400.42|13280.42|13402.77|13282.77|13402.77|13282.77|13400.42|13280.42|10
1643291040000|2022-01-27 13:44:00|13402.72|13282.72|13407.95|13287.95|13408.05|13288.05|13402.72|13282.72|10
1643291050000|2022-01-27 13:44:10|13408.28|13288.28|13414.04|13294.04|13414.04|13294.04|13408.28|13288.28|10
1643291060000|2022-01-27 13:44:20|13414.71|13294.71|13417.93|13297.93|13417.93|13297.93|13414.71|13294.71|10
1643291070000|2022-01-27 13:44:30|13417.87|13297.87|13420.06|13300.06|13420.49|13300.49|13417.87|13297.87|9
1643291080000|2022-01-27 13:44:40|13419.88|13299.88|13421.46|13301.46|13421.46|13301.46|13419.88|13299.88|10
1643291090000|2022-01-27 13:44:50|13421.79|13301.79|13420.4|13300.4|13422.14|13302.14|13420.37|13300.37|9
1643291100000|2022-01-27 13:45:00|13420.74|13300.74|13419.8|13299.8|13420.74|13300.74|13419.8|13299.8|10
1643291110000|2022-01-27 13:45:10|13419.73|13299.73|13427.44|13307.44|13427.44|13307.44|13419.73|13299.73|10
1643291120000|2022-01-27 13:45:20|13427.7|13307.7|13434.45|13314.45|13434.69|13314.69|13427.7|13307.7|10
1643291130000|2022-01-27 13:45:30|13434.62|13314.62|13437.85|13317.85|13437.94|13317.94|13434.43|13314.43|10
1643291140000|2022-01-27 13:45:40|13437.39|13317.39|13437.12|13317.12|13437.73|13317.73|13437.12|13317.12|10
1643291150000|2022-01-27 13:45:50|13437.34|13317.34|13436.93|13316.93|13438.75|13318.75|13436.83|13316.83|10
1643291160000|2022-01-27 13:46:00|13436.83|13316.83|13437.78|13317.78|13437.78|13317.78|13436.83|13316.83|10
1643291170000|2022-01-27 13:46:10|13437.89|13317.89|13442.03|13322.03|13442.03|13322.03|13437.89|13317.89|9
1643291180000|2022-01-27 13:46:20|13441.68|13321.68|13441.11|13321.11|13442.4|13322.4|13441.11|13321.11|9
1643291190000|2022-01-27 13:46:30|13441.02|13321.02|13438.2|13318.2|13441.08|13321.08|13438.14|13318.14|10
1643291200000|2022-01-27 13:46:40|13437.42|13317.42|13445.85|13325.85|13445.85|13325.85|13437.42|13317.42|10
1643291210000|2022-01-27 13:46:50|13446.83|13326.83|13462.24|13342.24|13462.24|13342.24|13446.83|13326.83|10
1643291220000|2022-01-27 13:47:00|13462.61|13342.61|13467.65|13347.65|13467.65|13347.65|13462.61|13342.61|10
1643291230000|2022-01-27 13:47:10|13469.56|13349.56|13474.24|13354.24|13474.54|13354.54|13469.56|13349.56|10
1643291240000|2022-01-27 13:47:20|13474.59|13354.59|13474.96|13354.96|13475.46|13355.46|13473.93|13353.93|10
1643291250000|2022-01-27 13:47:30|13474.7|13354.7|13470.84|13350.84|13474.7|13354.7|13470.84|13350.84|10
1643291260000|2022-01-27 13:47:40|13470.89|13350.89|13472.38|13352.38|13472.97|13352.97|13470.89|13350.89|10
1643291270000|2022-01-27 13:47:50|13471.94|13351.94|13473.3|13353.3|13473.3|13353.3|13470.06|13350.06|10
1643291280000|2022-01-27 13:48:00|13473.44|13353.44|13473.72|13353.72|13474.89|13354.89|13473.44|13353.44|8
1643291290000|2022-01-27 13:48:10|13473.43|13353.43|13475.28|13355.28|13475.28|13355.28|13473.1|13353.1|10
1643291300000|2022-01-27 13:48:20|13475.16|13355.16|13474.68|13354.68|13476.24|13356.24|13474.68|13354.68|10
1643291310000|2022-01-27 13:48:30|13474.61|13354.61|13473.67|13353.67|13474.61|13354.61|13473.67|13353.67|10
1643291320000|2022-01-27 13:48:40|13473.64|13353.64|13473.55|13353.55|13473.9|13353.9|13472.99|13352.99|9
1643291330000|2022-01-27 13:48:50|13473.59|13353.59|13470.62|13350.62|13473.88|13353.88|13470.25|13350.25|10
1643291340000|2022-01-27 13:49:00|13470.64|13350.64|13469.98|13349.98|13470.69|13350.69|13469.51|13349.51|10
1643291350000|2022-01-27 13:49:10|13470.29|13350.29|13472.16|13352.16|13472.16|13352.16|13470.23|13350.23|10
1643291360000|2022-01-27 13:49:20|13472.07|13352.07|13474.11|13354.11|13474.11|13354.11|13471.96|13351.96|10
1643291370000|2022-01-27 13:49:30|13474.52|13354.52|13475.92|13355.92|13475.92|13355.92|13474.28|13354.28|10
1643291380000|2022-01-27 13:49:40|13475.61|13355.61|13473.79|13353.79|13475.61|13355.61|13473.48|13353.48|10
1643291390000|2022-01-27 13:49:50|13473.33|13353.33|13476.41|13356.41|13476.41|13356.41|13473.33|13353.33|10
1643291400000|2022-01-27 13:50:00|13476.48|13356.48|13478.64|13358.64|13478.64|13358.64|13476.38|13356.38|10
1643291410000|2022-01-27 13:50:10|13478.11|13358.11|13476.97|13356.97|13478.11|13358.11|13476.97|13356.97|10
1643291420000|2022-01-27 13:50:20|13476.81|13356.81|13473.79|13353.79|13476.96|13356.96|13473.62|13353.62|10
1643291430000|2022-01-27 13:50:30|13473.37|13353.37|13472|13352|13473.37|13353.37|13471.66|13351.66|10
1643291440000|2022-01-27 13:50:40|13471.91|13351.91|13470.02|13350.02|13471.91|13351.91|13470.02|13350.02|10
1643291450000|2022-01-27 13:50:50|13468.94|13348.94|13468.91|13348.91|13469.45|13349.45|13468.91|13348.91|9
1643291460000|2022-01-27 13:51:00|13468.86|13348.86|13468.51|13348.51|13468.86|13348.86|13468.41|13348.41|10
1643291470000|2022-01-27 13:51:10|13468.25|13348.25|13467.33|13347.33|13468.28|13348.28|13467.33|13347.33|10
1643291480000|2022-01-27 13:51:20|13467.78|13347.78|13467.44|13347.44|13468.03|13348.03|13467.39|13347.39|10
1643291490000|2022-01-27 13:51:30|13467.16|13347.16|13463.96|13343.96|13467.38|13347.38|13463.95|13343.95|10
1643291500000|2022-01-27 13:51:40|13464.17|13344.17|13464.92|13344.92|13464.92|13344.92|13463.37|13343.37|10
1643291510000|2022-01-27 13:51:50|13464.85|13344.85|13465.55|13345.55|13466.12|13346.12|13464.85|13344.85|10
1643291520000|2022-01-27 13:52:00|13465.47|13345.47|13466.49|13346.49|13466.49|13346.49|13465.47|13345.47|10
1643291530000|2022-01-27 13:52:10|13466.66|13346.66|13465.82|13345.82|13467.29|13347.29|13465.82|13345.82|10
1643291540000|2022-01-27 13:52:20|13465.66|13345.66|13461.89|13341.89|13465.66|13345.66|13461.89|13341.89|10
1643291550000|2022-01-27 13:52:30|13461.59|13341.59|13459.23|13339.23|13461.59|13341.59|13459.08|13339.08|10
1643291560000|2022-01-27 13:52:40|13458.87|13338.87|13458.37|13338.37|13458.87|13338.87|13458.23|13338.23|10
1643291570000|2022-01-27 13:52:50|13458.29|13338.29|13462.17|13342.17|13462.17|13342.17|13458.29|13338.29|10
1643291580000|2022-01-27 13:53:00|13462.08|13342.08|13459.36|13339.36|13462.08|13342.08|13459.36|13339.36|10
1643291590000|2022-01-27 13:53:10|13459.34|13339.34|13456.4|13336.4|13459.34|13339.34|13455.75|13335.75|10
1643291600000|2022-01-27 13:53:20|13456.08|13336.08|13455.71|13335.71|13456.5|13336.5|13455.21|13335.21|10
1643291610000|2022-01-27 13:53:30|13455.83|13335.83|13457.12|13337.12|13457.12|13337.12|13455.83|13335.83|9
1643291620000|2022-01-27 13:53:40|13457.16|13337.16|13457.8|13337.8|13457.8|13337.8|13456.88|13336.88|10
1643291630000|2022-01-27 13:53:50|13457.83|13337.83|13461.05|13341.05|13461.05|13341.05|13457.75|13337.75|10
1643291640000|2022-01-27 13:54:00|13461.03|13341.03|13462.94|13342.94|13463.03|13343.03|13461.03|13341.03|10
1643291650000|2022-01-27 13:54:10|13463|13343|13461.04|13341.04|13463.15|13343.15|13460.86|13340.86|10
1643291660000|2022-01-27 13:54:20|13460.63|13340.63|13460.16|13340.16|13460.65|13340.65|13459.77|13339.77|9
1643291670000|2022-01-27 13:54:30|13460.79|13340.79|13461.47|13341.47|13462.67|13342.67|13460.36|13340.36|10
1643291680000|2022-01-27 13:54:40|13460.93|13340.93|13463.29|13343.29|13463.29|13343.29|13460.83|13340.83|10
1643291690000|2022-01-27 13:54:50|13463.37|13343.37|13465.27|13345.27|13465.27|13345.27|13463.14|13343.14|10
1643291700000|2022-01-27 13:55:00|13465.31|13345.31|13462.31|13342.31|13465.57|13345.57|13462.31|13342.31|10
1643291710000|2022-01-27 13:55:10|13462.49|13342.49|13460.62|13340.62|13462.49|13342.49|13460.47|13340.47|10
1643291720000|2022-01-27 13:55:20|13460.18|13340.18|13461.12|13341.12|13461.12|13341.12|13460.15|13340.15|10
1643291730000|2022-01-27 13:55:30|13460.94|13340.94|13460.64|13340.64|13461.14|13341.14|13460.48|13340.48|10
1643291740000|2022-01-27 13:55:40|13460.72|13340.72|13460.34|13340.34|13461.13|13341.13|13460.23|13340.23|10
1643291750000|2022-01-27 13:55:50|13460.29|13340.29|13460.08|13340.08|13460.52|13340.52|13460.08|13340.08|10
1643291760000|2022-01-27 13:56:00|13460.71|13340.71|13460.81|13340.81|13461.19|13341.19|13460.56|13340.56|10
1643291770000|2022-01-27 13:56:10|13460.86|13340.86|13464.77|13344.77|13464.77|13344.77|13460.86|13340.86|10
1643291780000|2022-01-27 13:56:20|13464.67|13344.67|13461.52|13341.52|13465.39|13345.39|13461.52|13341.52|10
1643291790000|2022-01-27 13:56:30|13461.29|13341.29|13458.17|13338.17|13461.29|13341.29|13458.17|13338.17|10
1643291800000|2022-01-27 13:56:40|13456.94|13336.94|13457.18|13337.18|13457.74|13337.74|13456.86|13336.86|10
1643291810000|2022-01-27 13:56:50|13456.93|13336.93|13457.9|13337.9|13457.9|13337.9|13456.62|13336.62|10
1643291820000|2022-01-27 13:57:00|13457.88|13337.88|13456.78|13336.78|13458.04|13338.04|13456.76|13336.76|10
1643291830000|2022-01-27 13:57:10|13456.88|13336.88|13457.07|13337.07|13457.15|13337.15|13456.83|13336.83|10
1643291840000|2022-01-27 13:57:20|13456.35|13336.35|13457.11|13337.11|13457.11|13337.11|13455.81|13335.81|10
1643291850000|2022-01-27 13:57:30|13457.05|13337.05|13458.56|13338.56|13458.56|13338.56|13457.05|13337.05|9
1643291860000|2022-01-27 13:57:40|13458.82|13338.82|13460.65|13340.65|13460.99|13340.99|13458.82|13338.82|10
1643291870000|2022-01-27 13:57:50|13460.56|13340.56|13461.99|13341.99|13461.99|13341.99|13460.55|13340.55|10
1643291880000|2022-01-27 13:58:00|13461.58|13341.58|13461.08|13341.08|13461.76|13341.76|13460.91|13340.91|9
1643291890000|2022-01-27 13:58:10|13461.15|13341.15|13462.47|13342.47|13462.47|13342.47|13460.99|13340.99|10
1643291900000|2022-01-27 13:58:20|13462.64|13342.64|13462.96|13342.96|13463.28|13343.28|13462.43|13342.43|10
1643291910000|2022-01-27 13:58:30|13463.47|13343.47|13463.48|13343.48|13463.54|13343.54|13462.9|13342.9|9
1643291920000|2022-01-27 13:58:40|13463.31|13343.31|13464.63|13344.63|13464.8|13344.8|13463.31|13343.31|10
1643291930000|2022-01-27 13:58:50|13464.62|13344.62|13468.15|13348.15|13468.22|13348.22|13464.62|13344.62|10
1643291940000|2022-01-27 13:59:00|13468.16|13348.16|13472.01|13352.01|13472.01|13352.01|13468.16|13348.16|10
1643291950000|2022-01-27 13:59:10|13472.55|13352.55|13472.42|13352.42|13473.21|13353.21|13472.42|13352.42|10
1643291960000|2022-01-27 13:59:20|13472.65|13352.65|13472.95|13352.95|13473.27|13353.27|13472.65|13352.65|9
1643291970000|2022-01-27 13:59:30|13473.19|13353.19|13474.49|13354.49|13474.49|13354.49|13473.19|13353.19|10
1643291980000|2022-01-27 13:59:40|13474.33|13354.33|13476.37|13356.37|13476.37|13356.37|13474.33|13354.33|10
1643291990000|2022-01-27 13:59:50|13476.42|13356.42|13478.23|13358.23|13478.23|13358.23|13476.42|13356.42|10
1643292000000|2022-01-27 14:00:00|13478.24|13358.24|13480.63|13360.63|13480.63|13360.63|13478.24|13358.24|10
1643292010000|2022-01-27 14:00:10|13480.8|13360.8|13482.02|13362.02|13482.87|13362.87|13480.8|13360.8|10
1643292020000|2022-01-27 14:00:20|13482.39|13362.39|13481.64|13361.64|13482.39|13362.39|13480.92|13360.92|10
1643292030000|2022-01-27 14:00:30|13482.02|13362.02|13481.24|13361.24|13482.32|13362.32|13481.24|13361.24|10
1643292040000|2022-01-27 14:00:40|13480.68|13360.68|13477.64|13357.64|13480.68|13360.68|13477.64|13357.64|10
1643292050000|2022-01-27 14:00:50|13477.5|13357.5|13476.62|13356.62|13477.52|13357.52|13476.07|13356.07|9
1643292060000|2022-01-27 14:01:00|13476.3|13356.3|13474.85|13354.85|13476.47|13356.47|13474.8|13354.8|9
1643292070000|2022-01-27 14:01:10|13474.62|13354.62|13473.4|13353.4|13474.77|13354.77|13473.4|13353.4|9
1643292080000|2022-01-27 14:01:20|13473.42|13353.42|13471.51|13351.51|13473.42|13353.42|13471.51|13351.51|10
1643292090000|2022-01-27 14:01:30|13471.29|13351.29|13471.14|13351.14|13471.29|13351.29|13470.42|13350.42|9
1643292100000|2022-01-27 14:01:40|13471.49|13351.49|13472.3|13352.3|13472.37|13352.37|13471.49|13351.49|9
1643292110000|2022-01-27 14:01:50|13472.51|13352.51|13472.47|13352.47|13473.32|13353.32|13472.29|13352.29|10
1643292120000|2022-01-27 14:02:00|13472.36|13352.36|13471.79|13351.79|13472.36|13352.36|13471.79|13351.79|9
1643292130000|2022-01-27 14:02:10|13471.69|13351.69|13472.87|13352.87|13473.17|13353.17|13471.69|13351.69|10
1643292140000|2022-01-27 14:02:20|13473.05|13353.05|13482.05|13362.05|13482.05|13362.05|13473.05|13353.05|10
1643292150000|2022-01-27 14:02:30|13482.79|13362.79|13485.13|13365.13|13485.33|13365.33|13482.79|13362.79|10
1643292160000|2022-01-27 14:02:40|13485.06|13365.06|13484.34|13364.34|13485.14|13365.14|13484.05|13364.05|10
1643292170000|2022-01-27 14:02:50|13484.39|13364.39|13482.57|13362.57|13484.42|13364.42|13482.42|13362.42|10
1643292180000|2022-01-27 14:03:00|13482.47|13362.47|13479.98|13359.98|13482.47|13362.47|13479.98|13359.98|10
1643292190000|2022-01-27 14:03:10|13479.33|13359.33|13478.48|13358.48|13479.43|13359.43|13478.22|13358.22|10
1643292200000|2022-01-27 14:03:20|13478.33|13358.33|13477.31|13357.31|13478.33|13358.33|13476.89|13356.89|10
1643292210000|2022-01-27 14:03:30|13477.1|13357.1|13476.57|13356.57|13477.12|13357.12|13476.09|13356.09|9
1643292220000|2022-01-27 14:03:40|13476.45|13356.45|13477.3|13357.3|13477.39|13357.39|13476.45|13356.45|8
1643292230000|2022-01-27 14:03:50|13477.45|13357.45|13480.2|13360.2|13480.2|13360.2|13477.45|13357.45|10
1643292240000|2022-01-27 14:04:00|13480.74|13360.74|13482.25|13362.25|13482.81|13362.81|13480.74|13360.74|10
1643292250000|2022-01-27 14:04:10|13482.55|13362.55|13481.99|13361.99|13482.55|13362.55|13481.88|13361.88|8
1643292260000|2022-01-27 14:04:20|13481.98|13361.98|13481.21|13361.21|13481.98|13361.98|13480.34|13360.34|10
1643292270000|2022-01-27 14:04:30|13481.48|13361.48|13481.57|13361.57|13481.6|13361.6|13481.25|13361.25|10
1643292280000|2022-01-27 14:04:40|13481.6|13361.6|13481.03|13361.03|13481.6|13361.6|13480.94|13360.94|8
1643292290000|2022-01-27 14:04:50|13481.08|13361.08|13482.79|13362.79|13482.94|13362.94|13480.79|13360.79|10
1643292300000|2022-01-27 14:05:00|13482.72|13362.72|13481.93|13361.93|13482.99|13362.99|13481.93|13361.93|9
1643292310000|2022-01-27 14:05:10|13482.08|13362.08|13483.16|13363.16|13483.34|13363.34|13481.99|13361.99|9
1643292320000|2022-01-27 14:05:20|13483.5|13363.5|13483.49|13363.49|13483.92|13363.92|13483.27|13363.27|9
1643292330000|2022-01-27 14:05:30|13483.46|13363.46|13482.28|13362.28|13483.49|13363.49|13482.28|13362.28|9
1643292340000|2022-01-27 14:05:40|13482.05|13362.05|13480.97|13360.97|13482.16|13362.16|13480.97|13360.97|9
1643292350000|2022-01-27 14:05:50|13481.15|13361.15|13478.94|13358.94|13481.15|13361.15|13478.94|13358.94|10
1643292360000|2022-01-27 14:06:00|13478.8|13358.8|13477.38|13357.38|13478.8|13358.8|13477.38|13357.38|9
1643292370000|2022-01-27 14:06:10|13477.14|13357.14|13477.06|13357.06|13477.97|13357.97|13477.06|13357.06|10
1643292380000|2022-01-27 14:06:20|13477.08|13357.08|13476.8|13356.8|13477.1|13357.1|13476.48|13356.48|8
1643292390000|2022-01-27 14:06:30|13476.81|13356.81|13477.57|13357.57|13477.57|13357.57|13476.67|13356.67|10
1643292400000|2022-01-27 14:06:40|13477.65|13357.65|13477.33|13357.33|13477.83|13357.83|13477.24|13357.24|9
1643292410000|2022-01-27 14:06:50|13477.43|13357.43|13473.95|13353.95|13477.43|13357.43|13473.95|13353.95|10
1643292420000|2022-01-27 14:07:00|13473.46|13353.46|13467.1|13347.1|13473.46|13353.46|13467.07|13347.07|10
1643292430000|2022-01-27 14:07:10|13467.25|13347.25|13465.48|13345.48|13467.25|13347.25|13465.31|13345.31|10
1643292440000|2022-01-27 14:07:20|13464.52|13344.52|13461.08|13341.08|13464.52|13344.52|13461.08|13341.08|10
1643292450000|2022-01-27 14:07:30|13460.27|13340.27|13457.41|13337.41|13460.27|13340.27|13457.41|13337.41|10
1643292460000|2022-01-27 14:07:40|13457.63|13337.63|13454.63|13334.63|13457.63|13337.63|13454.63|13334.63|10
1643292470000|2022-01-27 14:07:50|13454.99|13334.99|13455.92|13335.92|13456.61|13336.61|13454.99|13334.99|9
1643292480000|2022-01-27 14:08:00|13455.89|13335.89|13453.88|13333.88|13455.89|13335.89|13453.88|13333.88|9
1643292490000|2022-01-27 14:08:10|13453.87|13333.87|13453.5|13333.5|13453.96|13333.96|13453.47|13333.47|10
1643292500000|2022-01-27 14:08:20|13453.8|13333.8|13453.33|13333.33|13453.94|13333.94|13453.1|13333.1|10
1643292510000|2022-01-27 14:08:30|13453.55|13333.55|13453.52|13333.52|13454.03|13334.03|13453.52|13333.52|10
1643292520000|2022-01-27 14:08:40|13453.2|13333.2|13451.92|13331.92|13453.25|13333.25|13451.92|13331.92|10
1643292530000|2022-01-27 14:08:50|13451.66|13331.66|13450.6|13330.6|13451.66|13331.66|13450.07|13330.07|9
1643292540000|2022-01-27 14:09:00|13451.05|13331.05|13451.32|13331.32|13451.56|13331.56|13450.78|13330.78|10
1643292550000|2022-01-27 14:09:10|13451.33|13331.33|13451.72|13331.72|13451.72|13331.72|13451.33|13331.33|9
1643292560000|2022-01-27 14:09:20|13451.74|13331.74|13452.21|13332.21|13452.31|13332.31|13451.73|13331.73|9
1643292570000|2022-01-27 14:09:30|13452.42|13332.42|13454.11|13334.11|13454.11|13334.11|13452.42|13332.42|10
1643292580000|2022-01-27 14:09:40|13454.05|13334.05|13459.77|13339.77|13459.77|13339.77|13454.05|13334.05|10
1643292590000|2022-01-27 14:09:50|13459.71|13339.71|13464.37|13344.37|13464.37|13344.37|13459.71|13339.71|10
1643292600000|2022-01-27 14:10:00|13464.66|13344.66|13464.56|13344.56|13465.7|13345.7|13464.56|13344.56|10
1643292610000|2022-01-27 14:10:10|13464.3|13344.3|13463.23|13343.23|13464.45|13344.45|13463.12|13343.12|10
1643292620000|2022-01-27 14:10:20|13463.32|13343.32|13465.29|13345.29|13465.29|13345.29|13463.32|13343.32|10
1643292630000|2022-01-27 14:10:30|13466.09|13346.09|13468.73|13348.73|13468.97|13348.97|13466.09|13346.09|10
1643292640000|2022-01-27 14:10:40|13468.13|13348.13|13467.07|13347.07|13468.13|13348.13|13467.07|13347.07|10
1643292650000|2022-01-27 14:10:50|13467.23|13347.23|13467.28|13347.28|13468.18|13348.18|13467.23|13347.23|9
1643292660000|2022-01-27 14:11:00|13467.1|13347.1|13468.66|13348.66|13469.12|13349.12|13467.04|13347.04|10
1643292670000|2022-01-27 14:11:10|13468.98|13348.98|13467.54|13347.54|13468.98|13348.98|13467.54|13347.54|10
1643292680000|2022-01-27 14:11:20|13467.57|13347.57|13466.39|13346.39|13467.57|13347.57|13466.33|13346.33|10
1643292690000|2022-01-27 14:11:30|13466.01|13346.01|13461.67|13341.67|13466.23|13346.23|13461.67|13341.67|10
1643292700000|2022-01-27 14:11:40|13461.59|13341.59|13461.96|13341.96|13462.09|13342.09|13460.56|13340.56|10
1643292710000|2022-01-27 14:11:50|13462.01|13342.01|13463.68|13343.68|13463.68|13343.68|13462.01|13342.01|10
1643292720000|2022-01-27 14:12:00|13463.9|13343.9|13465.24|13345.24|13465.24|13345.24|13463.75|13343.75|10
1643292730000|2022-01-27 14:12:10|13465.04|13345.04|13465.96|13345.96|13466.71|13346.71|13465.04|13345.04|9
1643292740000|2022-01-27 14:12:20|13466.73|13346.73|13475.9|13355.9|13475.9|13355.9|13466.69|13346.69|9
1643292750000|2022-01-27 14:12:30|13477.3|13357.3|13485.41|13365.41|13485.43|13365.43|13476.23|13356.23|10
1643292760000|2022-01-27 14:12:40|13485.86|13365.86|13488.85|13368.85|13488.85|13368.85|13485.86|13365.86|10
1643292770000|2022-01-27 14:12:50|13489.35|13369.35|13499.53|13379.53|13499.53|13379.53|13489.35|13369.35|10
1643292780000|2022-01-27 14:13:00|13500.54|13380.54|13507.77|13387.77|13507.84|13387.84|13500.54|13380.54|10
1643292790000|2022-01-27 14:13:10|13508.4|13388.4|13514.92|13394.92|13514.92|13394.92|13507.84|13387.84|10
1643292800000|2022-01-27 14:13:20|13515.98|13395.98|13518.95|13398.95|13519.45|13399.45|13515.76|13395.76|10
1643292810000|2022-01-27 14:13:30|13519.11|13399.11|13525.69|13405.69|13525.69|13405.69|13519.11|13399.11|10
1643292820000|2022-01-27 14:13:40|13527.94|13407.94|13533.11|13413.11|13533.11|13413.11|13527.89|13407.89|10
1643292830000|2022-01-27 14:13:50|13533.53|13413.53|13537.62|13417.62|13537.62|13417.62|13533.37|13413.37|10
1643292840000|2022-01-27 14:14:00|13538.83|13418.83|13543.14|13423.14|13543.14|13423.14|13538.83|13418.83|10
1643292850000|2022-01-27 14:14:10|13542.7|13422.7|13544.06|13424.06|13544.09|13424.09|13542.7|13422.7|10
1643292860000|2022-01-27 14:14:20|13544.12|13424.12|13543.55|13423.55|13544.4|13424.4|13543.34|13423.34|9
1643292870000|2022-01-27 14:14:30|13543.94|13423.94|13544.46|13424.46|13544.46|13424.46|13543.84|13423.84|10
1643292880000|2022-01-27 14:14:40|13544.55|13424.55|13545.51|13425.51|13545.68|13425.68|13544.16|13424.16|10
1643292890000|2022-01-27 14:14:50|13546.2|13426.2|13546.6|13426.6|13546.92|13426.92|13546.2|13426.2|9
1643292900000|2022-01-27 14:15:00|13546.76|13426.76|13547.65|13427.65|13547.65|13427.65|13546.08|13426.08|10
1643292910000|2022-01-27 14:15:10|13547.14|13427.14|13543.97|13423.97|13547.14|13427.14|13543.46|13423.46|10
1643292920000|2022-01-27 14:15:20|13543.48|13423.48|13540.12|13420.12|13543.57|13423.57|13540.12|13420.12|10
1643292930000|2022-01-27 14:15:30|13538.24|13418.24|13531.99|13411.99|13538.24|13418.24|13531.82|13411.82|10
1643292940000|2022-01-27 14:15:40|13532.21|13412.21|13530.27|13410.27|13532.21|13412.21|13530.12|13410.12|10
1643292950000|2022-01-27 14:15:50|13530.39|13410.39|13529.97|13409.97|13530.39|13410.39|13529.08|13409.08|10
1643292960000|2022-01-27 14:16:00|13530.23|13410.23|13531.71|13411.71|13531.71|13411.71|13530.23|13410.23|10
1643292970000|2022-01-27 14:16:10|13531.61|13411.61|13534.89|13414.89|13535|13415|13531.6|13411.6|10
1643292980000|2022-01-27 14:16:20|13535.93|13415.93|13538.06|13418.06|13538.06|13418.06|13535.9|13415.9|9
1643292990000|2022-01-27 14:16:30|13538.19|13418.19|13540.7|13420.7|13541.04|13421.04|13538.19|13418.19|9
1643293000000|2022-01-27 14:16:40|13540.59|13420.59|13543.39|13423.39|13543.39|13423.39|13540.59|13420.59|10
1643293010000|2022-01-27 14:16:50|13543.44|13423.44|13540.71|13420.71|13543.44|13423.44|13540.71|13420.71|10
1643293020000|2022-01-27 14:17:00|13540.68|13420.68|13539.99|13419.99|13540.68|13420.68|13539.42|13419.42|10
1643293030000|2022-01-27 14:17:10|13540.18|13420.18|13539.23|13419.23|13540.88|13420.88|13539.23|13419.23|10
1643293040000|2022-01-27 14:17:20|13539.33|13419.33|13538.04|13418.04|13539.33|13419.33|13538.04|13418.04|8
1643293050000|2022-01-27 14:17:30|13537.66|13417.66|13536.16|13416.16|13537.66|13417.66|13536.16|13416.16|10
1643293060000|2022-01-27 14:17:40|13536.56|13416.56|13536.65|13416.65|13537.14|13417.14|13536.56|13416.56|10
1643293070000|2022-01-27 14:17:50|13536.79|13416.79|13536.01|13416.01|13536.87|13416.87|13535.91|13415.91|9
1643293080000|2022-01-27 14:18:00|13535.59|13415.59|13551.36|13431.36|13551.36|13431.36|13535.57|13415.57|10
1643293090000|2022-01-27 14:18:10|13553|13433|13565.56|13445.56|13565.56|13445.56|13552.85|13432.85|10
1643293100000|2022-01-27 14:18:20|13566.33|13446.33|13570.95|13450.95|13571.91|13451.91|13566.33|13446.33|10
1643293110000|2022-01-27 14:18:30|13571.25|13451.25|13569.33|13449.33|13571.39|13451.39|13568.78|13448.78|10
1643293120000|2022-01-27 14:18:40|13569.2|13449.2|13573.11|13453.11|13573.46|13453.46|13569.01|13449.01|9
1643293130000|2022-01-27 14:18:50|13573.36|13453.36|13575.43|13455.43|13575.43|13455.43|13573.36|13453.36|10
1643293140000|2022-01-27 14:19:00|13574.97|13454.97|13575.57|13455.57|13575.58|13455.58|13574.74|13454.74|10
1643293150000|2022-01-27 14:19:10|13576.02|13456.02|13577.8|13457.8|13577.8|13457.8|13576.02|13456.02|10
1643293160000|2022-01-27 14:19:20|13577.17|13457.17|13575.69|13455.69|13577.4|13457.4|13575.46|13455.46|10
1643293170000|2022-01-27 14:19:30|13575.06|13455.06|13572.53|13452.53|13575.18|13455.18|13572.06|13452.06|10
1643293180000|2022-01-27 14:19:40|13572.77|13452.77|13570.88|13450.88|13572.77|13452.77|13570.88|13450.88|10
1643293190000|2022-01-27 14:19:50|13571.57|13451.57|13571.35|13451.35|13571.94|13451.94|13570.36|13450.36|10
1643293200000|2022-01-27 14:20:00|13571.09|13451.09|13570.06|13450.06|13571.62|13451.62|13569.87|13449.87|10
1643293210000|2022-01-27 14:20:10|13570.2|13450.2|13570.33|13450.33|13570.34|13450.34|13569.41|13449.41|10
1643293220000|2022-01-27 14:20:20|13570.9|13450.9|13569.62|13449.62|13570.9|13450.9|13569.22|13449.22|9
1643293230000|2022-01-27 14:20:30|13568.91|13448.91|13569.75|13449.75|13569.75|13449.75|13568.39|13448.39|10
1643293240000|2022-01-27 14:20:40|13569.46|13449.46|13569.4|13449.4|13570.23|13450.23|13569.4|13449.4|10
1643293250000|2022-01-27 14:20:50|13569.2|13449.2|13566.25|13446.25|13569.27|13449.27|13566.25|13446.25|10
1643293260000|2022-01-27 14:21:00|13566.22|13446.22|13563.83|13443.83|13566.86|13446.86|13563.83|13443.83|10
1643293270000|2022-01-27 14:21:10|13561.71|13441.71|13557.19|13437.19|13561.86|13441.86|13556.66|13436.66|10
1643293280000|2022-01-27 14:21:20|13555.17|13435.17|13550.46|13430.46|13555.17|13435.17|13550.46|13430.46|10
1643293290000|2022-01-27 14:21:30|13549.78|13429.78|13545.68|13425.68|13549.78|13429.78|13545.68|13425.68|10
1643293300000|2022-01-27 14:21:40|13545.65|13425.65|13540.54|13420.54|13546.07|13426.07|13540.54|13420.54|9
1643293310000|2022-01-27 14:21:50|13539.91|13419.91|13532.24|13412.24|13539.91|13419.91|13531.66|13411.66|9
1643293320000|2022-01-27 14:22:00|13531.63|13411.63|13530.05|13410.05|13531.63|13411.63|13529.71|13409.71|10
1643293330000|2022-01-27 14:22:10|13530.23|13410.23|13530.86|13410.86|13531.24|13411.24|13530.07|13410.07|10
1643293340000|2022-01-27 14:22:20|13530.88|13410.88|13532.62|13412.62|13532.69|13412.69|13530.88|13410.88|10
1643293350000|2022-01-27 14:22:30|13532.97|13412.97|13534.35|13414.35|13534.35|13414.35|13532.86|13412.86|10
1643293360000|2022-01-27 14:22:40|13534.27|13414.27|13533.44|13413.44|13534.76|13414.76|13533.44|13413.44|10
1643293370000|2022-01-27 14:22:50|13532.87|13412.87|13531.55|13411.55|13533.47|13413.47|13531.54|13411.54|10
1643293380000|2022-01-27 14:23:00|13531.03|13411.03|13527.66|13407.66|13531.03|13411.03|13527.65|13407.65|10
1643293390000|2022-01-27 14:23:10|13527.21|13407.21|13524.82|13404.82|13527.21|13407.21|13524.82|13404.82|10
1643293400000|2022-01-27 14:23:20|13524.66|13404.66|13521.93|13401.93|13524.66|13404.66|13521.93|13401.93|10
1643293410000|2022-01-27 14:23:30|13522.27|13402.27|13521.12|13401.12|13522.27|13402.27|13521.12|13401.12|10
1643293420000|2022-01-27 14:23:40|13520.97|13400.97|13522.66|13402.66|13522.66|13402.66|13520.78|13400.78|10
1643293430000|2022-01-27 14:23:50|13522.44|13402.44|13521.54|13401.54|13522.78|13402.78|13521.54|13401.54|10
1643293440000|2022-01-27 14:24:00|13521.63|13401.63|13518.57|13398.57|13521.83|13401.83|13518.57|13398.57|9
1643293450000|2022-01-27 14:24:10|13519.02|13399.02|13520.86|13400.86|13520.86|13400.86|13518.97|13398.97|10
1643293460000|2022-01-27 14:24:20|13520.64|13400.64|13520.61|13400.61|13520.64|13400.64|13519.84|13399.84|10
1643293470000|2022-01-27 14:24:30|13520.54|13400.54|13520.89|13400.89|13521.84|13401.84|13520.3|13400.3|10
1643293480000|2022-01-27 14:24:40|13521.35|13401.35|13522.8|13402.8|13522.84|13402.84|13521.35|13401.35|10
1643293490000|2022-01-27 14:24:50|13523.84|13403.84|13525.05|13405.05|13525.05|13405.05|13523.42|13403.42|10
1643293500000|2022-01-27 14:25:00|13525.21|13405.21|13525.73|13405.73|13525.81|13405.81|13524.81|13404.81|10
1643293510000|2022-01-27 14:25:10|13525.74|13405.74|13528.12|13408.12|13528.12|13408.12|13525.64|13405.64|10
1643293520000|2022-01-27 14:25:20|13528.44|13408.44|13528.94|13408.94|13528.94|13408.94|13527.54|13407.54|10
1643293530000|2022-01-27 14:25:30|13528.66|13408.66|13530.61|13410.61|13530.61|13410.61|13528.66|13408.66|10
1643293540000|2022-01-27 14:25:40|13531.07|13411.07|13532.75|13412.75|13532.75|13412.75|13531.07|13411.07|10
1643293550000|2022-01-27 14:25:50|13532.86|13412.86|13530.94|13410.94|13533.52|13413.52|13530.94|13410.94|10
1643293560000|2022-01-27 14:26:00|13530.56|13410.56|13527.78|13407.78|13530.57|13410.57|13527.78|13407.78|10
1643293570000|2022-01-27 14:26:10|13527.6|13407.6|13526.01|13406.01|13527.6|13407.6|13525.79|13405.79|10
1643293580000|2022-01-27 14:26:20|13525.52|13405.52|13527.7|13407.7|13527.7|13407.7|13525.33|13405.33|10
1643293590000|2022-01-27 14:26:30|13527.79|13407.79|13528.39|13408.39|13529.2|13409.2|13527.79|13407.79|10
1643293600000|2022-01-27 14:26:40|13528.09|13408.09|13527.37|13407.37|13528.35|13408.35|13527.37|13407.37|10
1643293610000|2022-01-27 14:26:50|13527.24|13407.24|13528.78|13408.78|13528.98|13408.98|13527.24|13407.24|8
1643293620000|2022-01-27 14:27:00|13528.73|13408.73|13529.04|13409.04|13529.53|13409.53|13528.73|13408.73|10
1643293630000|2022-01-27 14:27:10|13529.12|13409.12|13533.41|13413.41|13533.41|13413.41|13529.12|13409.12|10
1643293640000|2022-01-27 14:27:20|13533.32|13413.32|13535.17|13415.17|13535.17|13415.17|13533.21|13413.21|10
1643293650000|2022-01-27 14:27:30|13535.19|13415.19|13536.15|13416.15|13536.27|13416.27|13534.76|13414.76|10
1643293660000|2022-01-27 14:27:40|13536.02|13416.02|13535.65|13415.65|13536.03|13416.03|13535.25|13415.25|10
1643293670000|2022-01-27 14:27:50|13535.49|13415.49|13536.62|13416.62|13537.21|13417.21|13535.49|13415.49|9
1643293680000|2022-01-27 14:28:00|13537.06|13417.06|13535.19|13415.19|13537.06|13417.06|13534.89|13414.89|10
1643293690000|2022-01-27 14:28:10|13535.11|13415.11|13533.52|13413.52|13535.12|13415.12|13533.19|13413.19|10
1643293700000|2022-01-27 14:28:20|13533.93|13413.93|13533.23|13413.23|13533.93|13413.93|13532.77|13412.77|10
1643293710000|2022-01-27 14:28:30|13532.83|13412.83|13534.23|13414.23|13534.23|13414.23|13532.83|13412.83|10
1643293720000|2022-01-27 14:28:40|13534.25|13414.25|13533.92|13413.92|13534.6|13414.6|13533.92|13413.92|10
1643293730000|2022-01-27 14:28:50|13534.74|13414.74|13532.52|13412.52|13534.74|13414.74|13532.52|13412.52|10
1643293740000|2022-01-27 14:29:00|13532.34|13412.34|13534.85|13414.85|13534.85|13414.85|13532.34|13412.34|10
1643293750000|2022-01-27 14:29:10|13535.09|13415.09|13536.91|13416.91|13536.91|13416.91|13535.09|13415.09|10
1643293760000|2022-01-27 14:29:20|13537|13417|13537.26|13417.26|13537.45|13417.45|13536.62|13416.62|10
1643293770000|2022-01-27 14:29:30|13536.64|13416.64|13538.6|13418.6|13538.6|13418.6|13536.64|13416.64|10
1643293780000|2022-01-27 14:29:40|13538.79|13418.79|13537.83|13417.83|13538.91|13418.91|13537.83|13417.83|10
1643293790000|2022-01-27 14:29:50|13538.24|13418.24|13539.66|13419.66|13539.78|13419.78|13538.06|13418.06|10
1643293800000|2022-01-27 14:30:00|13539.57|13419.57|13540|13420|13540.35|13420.35|13539.49|13419.49|10
1643293810000|2022-01-27 14:30:10|13540.38|13420.38|13551.26|13431.26|13551.26|13431.26|13540.38|13420.38|10
1643293820000|2022-01-27 14:30:20|13551.13|13431.13|13547.82|13427.82|13551.13|13431.13|13547.82|13427.82|10
1643293830000|2022-01-27 14:30:30|13547.08|13427.08|13541.8|13421.8|13547.08|13427.08|13541.8|13421.8|10
1643293840000|2022-01-27 14:30:40|13540.72|13420.72|13537.9|13417.9|13540.72|13420.72|13537.9|13417.9|10
1643293850000|2022-01-27 14:30:50|13537.96|13417.96|13536.38|13416.38|13537.96|13417.96|13535.64|13415.64|9
1643293860000|2022-01-27 14:31:00|13536.53|13416.53|13536.93|13416.93|13537.69|13417.69|13535.87|13415.87|10
1643293870000|2022-01-27 14:31:10|13536.94|13416.94|13535.22|13415.22|13537.62|13417.62|13535.22|13415.22|10
1643293880000|2022-01-27 14:31:20|13532.45|13412.45|13526.54|13406.54|13532.45|13412.45|13526.54|13406.54|10
1643293890000|2022-01-27 14:31:30|13524.42|13404.42|13520.19|13400.19|13524.42|13404.42|13520.19|13400.19|10
1643293900000|2022-01-27 14:31:40|13518.97|13398.97|13513.44|13393.44|13518.97|13398.97|13513.35|13393.35|10
1643293910000|2022-01-27 14:31:50|13511.95|13391.95|13506.8|13386.8|13511.95|13391.95|13506.22|13386.22|10
1643293920000|2022-01-27 14:32:00|13506.94|13386.94|13513.58|13393.58|13513.58|13393.58|13506.94|13386.94|10
1643293930000|2022-01-27 14:32:10|13514.49|13394.49|13515.18|13395.18|13515.99|13395.99|13514.49|13394.49|10
1643293940000|2022-01-27 14:32:20|13516.01|13396.01|13522.83|13402.83|13522.83|13402.83|13516.01|13396.01|10
1643293950000|2022-01-27 14:32:30|13523.7|13403.7|13533.32|13413.32|13533.32|13413.32|13523.7|13403.7|10
1643293960000|2022-01-27 14:32:40|13533.86|13413.86|13548.81|13428.81|13548.81|13428.81|13533.86|13413.86|10
1643293970000|2022-01-27 14:32:50|13549.8|13429.8|13559.33|13439.33|13559.33|13439.33|13549.8|13429.8|10
1643293980000|2022-01-27 14:33:00|13559.5|13439.5|13566.79|13446.79|13566.79|13446.79|13559.5|13439.5|10
1643293990000|2022-01-27 14:33:10|13567.74|13447.74|13572.51|13452.51|13573.05|13453.05|13567.39|13447.39|10
1643294000000|2022-01-27 14:33:20|13572.64|13452.64|13574.06|13454.06|13574.14|13454.14|13572.64|13452.64|9
1643294010000|2022-01-27 14:33:30|13573.52|13453.52|13575.56|13455.56|13575.75|13455.75|13573.52|13453.52|10
1643294020000|2022-01-27 14:33:40|13576.01|13456.01|13582.99|13462.99|13582.99|13462.99|13576.01|13456.01|10
1643294030000|2022-01-27 14:33:50|13587.08|13467.08|13599.05|13479.05|13599.05|13479.05|13587.08|13467.08|10
1643294040000|2022-01-27 14:34:00|13601.27|13481.27|13628.92|13508.92|13628.92|13508.92|13601.27|13481.27|10
1643294050000|2022-01-27 14:34:10|13635.61|13515.61|13627.86|13507.86|13636.88|13516.88|13627.86|13507.86|10
1643294060000|2022-01-27 14:34:20|13627.41|13507.41|13616.84|13496.84|13627.41|13507.41|13616.84|13496.84|10
1643294070000|2022-01-27 14:34:30|13613.36|13493.36|13608.51|13488.51|13613.36|13493.36|13608.51|13488.51|10
1643294080000|2022-01-27 14:34:40|13608.73|13488.73|13603.39|13483.39|13608.73|13488.73|13603.39|13483.39|10
1643294090000|2022-01-27 14:34:50|13602.07|13482.07|13589.2|13469.2|13602.28|13482.28|13589.2|13469.2|10
1643294100000|2022-01-27 14:35:00|13587.32|13467.32|13578.92|13458.92|13587.32|13467.32|13578.92|13458.92|10
1643294110000|2022-01-27 14:35:10|13578.59|13458.59|13567.49|13447.49|13578.59|13458.59|13567.49|13447.49|10
1643294120000|2022-01-27 14:35:20|13567.92|13447.92|13548.99|13428.99|13567.92|13447.92|13548.99|13428.99|10
1643294130000|2022-01-27 14:35:30|13546.64|13426.64|13542.54|13422.54|13546.83|13426.83|13542.54|13422.54|10
1643294140000|2022-01-27 14:35:40|13542.24|13422.24|13541.33|13421.33|13543.34|13423.34|13541.33|13421.33|10
1643294150000|2022-01-27 14:35:50|13540.86|13420.86|13538.87|13418.87|13540.86|13420.86|13537.74|13417.74|10
1643294160000|2022-01-27 14:36:00|13538.19|13418.19|13537.75|13417.75|13539.14|13419.14|13537.63|13417.63|10
1643294170000|2022-01-27 14:36:10|13537.57|13417.57|13533.13|13413.13|13537.57|13417.57|13533.13|13413.13|10
1643294180000|2022-01-27 14:36:20|13533.15|13413.15|13527.63|13407.63|13533.44|13413.44|13527.63|13407.63|9
1643294190000|2022-01-27 14:36:30|13527.43|13407.43|13519.86|13399.86|13527.63|13407.63|13519.86|13399.86|10
1643294200000|2022-01-27 14:36:40|13519.93|13399.93|13512.01|13392.01|13519.93|13399.93|13512.01|13392.01|10
1643294210000|2022-01-27 14:36:50|13510.71|13390.71|13505.99|13385.99|13510.71|13390.71|13505.92|13385.92|10
1643294220000|2022-01-27 14:37:00|13503.61|13383.61|13500.15|13380.15|13503.61|13383.61|13500.15|13380.15|10
1643294230000|2022-01-27 14:37:10|13499.85|13379.85|13501.2|13381.2|13501.2|13381.2|13498.8|13378.8|10
1643294240000|2022-01-27 14:37:20|13501.93|13381.93|13510.93|13390.93|13510.93|13390.93|13501.93|13381.93|10
1643294250000|2022-01-27 14:37:30|13512|13392|13511.81|13391.81|13512.33|13392.33|13511.04|13391.04|10
1643294260000|2022-01-27 14:37:40|13511.52|13391.52|13509.42|13389.42|13511.6|13391.6|13509.17|13389.17|10
1643294270000|2022-01-27 14:37:50|13509.35|13389.35|13508.38|13388.38|13509.35|13389.35|13508.26|13388.26|10
1643294280000|2022-01-27 14:38:00|13508.89|13388.89|13496.38|13376.38|13508.89|13388.89|13496.38|13376.38|10
1643294290000|2022-01-27 14:38:10|13493.75|13373.75|13474.88|13354.88|13493.75|13373.75|13474.88|13354.88|10
1643294300000|2022-01-27 14:38:20|13474.24|13354.24|13469.91|13349.91|13474.24|13354.24|13469.91|13349.91|10
1643294310000|2022-01-27 14:38:30|13469.59|13349.59|13466.19|13346.19|13469.77|13349.77|13466.19|13346.19|10
1643294320000|2022-01-27 14:38:40|13466.34|13346.34|13472.17|13352.17|13472.17|13352.17|13466.34|13346.34|10
1643294330000|2022-01-27 14:38:50|13472.3|13352.3|13477.62|13357.62|13477.62|13357.62|13471.97|13351.97|10
1643294340000|2022-01-27 14:39:00|13478.73|13358.73|13482.61|13362.61|13486.59|13366.59|13478.73|13358.73|10
1643294350000|2022-01-27 14:39:10|13481.87|13361.87|13481.55|13361.55|13482.01|13362.01|13479.7|13359.7|10
1643294360000|2022-01-27 14:39:20|13482.6|13362.6|13481.59|13361.59|13484.15|13364.15|13481.59|13361.59|10
1643294370000|2022-01-27 14:39:30|13481.37|13361.37|13484.82|13364.82|13484.82|13364.82|13481.37|13361.37|10
1643294380000|2022-01-27 14:39:40|13485.25|13365.25|13486.83|13366.83|13487|13367|13485.25|13365.25|10
1643294390000|2022-01-27 14:39:50|13486.11|13366.11|13485.15|13365.15|13486.11|13366.11|13484.69|13364.69|10
1643294400000|2022-01-27 14:40:00|13485.85|13365.85|13488.81|13368.81|13488.81|13368.81|13485.85|13365.85|10
1643294410000|2022-01-27 14:40:10|13489.35|13369.35|13490.99|13370.99|13490.99|13370.99|13488.78|13368.78|10
1643294420000|2022-01-27 14:40:20|13493.19|13373.19|13498.41|13378.41|13498.41|13378.41|13493.19|13373.19|10
1643294430000|2022-01-27 14:40:30|13498.46|13378.46|13521.83|13401.83|13521.83|13401.83|13498.46|13378.46|10
1643294440000|2022-01-27 14:40:40|13522.52|13402.52|13538.18|13418.18|13538.18|13418.18|13522.52|13402.52|10
1643294450000|2022-01-27 14:40:50|13540.22|13420.22|13541.63|13421.63|13542.34|13422.34|13540.22|13420.22|9
1643294460000|2022-01-27 14:41:00|13541.98|13421.98|13541.51|13421.51|13542.09|13422.09|13540.82|13420.82|10
1643294470000|2022-01-27 14:41:10|13540.61|13420.61|13541.85|13421.85|13541.85|13421.85|13539.45|13419.45|10
1643294480000|2022-01-27 14:41:20|13543.2|13423.2|13545.74|13425.74|13546.32|13426.32|13543.2|13423.2|10
1643294490000|2022-01-27 14:41:30|13545.93|13425.93|13548.77|13428.77|13549.36|13429.36|13545.93|13425.93|10
1643294500000|2022-01-27 14:41:40|13549.78|13429.78|13549.41|13429.41|13550.37|13430.37|13549.38|13429.38|10
1643294510000|2022-01-27 14:41:50|13549.3|13429.3|13548.95|13428.95|13550.07|13430.07|13548.95|13428.95|9
1643294520000|2022-01-27 14:42:00|13548.56|13428.56|13549.01|13429.01|13550.42|13430.42|13548.43|13428.43|10
1643294530000|2022-01-27 14:42:10|13548.9|13428.9|13554.2|13434.2|13554.2|13434.2|13548.9|13428.9|9
1643294540000|2022-01-27 14:42:20|13554.26|13434.26|13554.75|13434.75|13555.03|13435.03|13554.26|13434.26|9
1643294550000|2022-01-27 14:42:30|13554.41|13434.41|13554.47|13434.47|13554.92|13434.92|13553.76|13433.76|10
1643294560000|2022-01-27 14:42:40|13554.55|13434.55|13559.39|13439.39|13559.39|13439.39|13554.55|13434.55|10
1643294570000|2022-01-27 14:42:50|13559.72|13439.72|13559.12|13439.12|13559.94|13439.94|13558.69|13438.69|10
1643294580000|2022-01-27 14:43:00|13558.64|13438.64|13556.39|13436.39|13558.64|13438.64|13556.39|13436.39|10
1643294590000|2022-01-27 14:43:10|13556.27|13436.27|13559.16|13439.16|13559.16|13439.16|13556.27|13436.27|10
1643294600000|2022-01-27 14:43:20|13559.32|13439.32|13565.57|13445.57|13565.57|13445.57|13559.32|13439.32|10
1643294610000|2022-01-27 14:43:30|13566.8|13446.8|13570.59|13450.59|13570.59|13450.59|13566.8|13446.8|10
1643294620000|2022-01-27 14:43:40|13571.1|13451.1|13574.38|13454.38|13574.38|13454.38|13570.84|13450.84|10
1643294630000|2022-01-27 14:43:50|13575.69|13455.69|13583.22|13463.22|13583.22|13463.22|13575.2|13455.2|10
1643294640000|2022-01-27 14:44:00|13585.03|13465.03|13588.72|13468.72|13590.91|13470.91|13585.03|13465.03|10
1643294650000|2022-01-27 14:44:10|13588.76|13468.76|13582.88|13462.88|13589.63|13469.63|13582.88|13462.88|10
1643294660000|2022-01-27 14:44:20|13581.54|13461.54|13572.29|13452.29|13581.62|13461.62|13572.29|13452.29|10
1643294670000|2022-01-27 14:44:30|13571.9|13451.9|13570.34|13450.34|13571.9|13451.9|13570.33|13450.33|10
1643294680000|2022-01-27 14:44:40|13569.72|13449.72|13568.89|13448.89|13570.12|13450.12|13568.84|13448.84|10
1643294690000|2022-01-27 14:44:50|13568.9|13448.9|13568.68|13448.68|13569.3|13449.3|13568.56|13448.56|9
1643294700000|2022-01-27 14:45:00|13569|13449|13569.92|13449.92|13569.92|13449.92|13568.53|13448.53|9
1643294710000|2022-01-27 14:45:10|13569.81|13449.81|13572.31|13452.31|13572.38|13452.38|13569.75|13449.75|10
1643294720000|2022-01-27 14:45:20|13572.9|13452.9|13569.76|13449.76|13573.11|13453.11|13569.76|13449.76|10
1643294730000|2022-01-27 14:45:30|13569.03|13449.03|13562.62|13442.62|13569.03|13449.03|13562.38|13442.38|10
1643294740000|2022-01-27 14:45:40|13562.53|13442.53|13557.33|13437.33|13562.53|13442.53|13557.33|13437.33|10
1643294750000|2022-01-27 14:45:50|13556.92|13436.92|13552.17|13432.17|13556.92|13436.92|13552.17|13432.17|10
1643294760000|2022-01-27 14:46:00|13552.18|13432.18|13551.07|13431.07|13552.18|13432.18|13550.34|13430.34|10
1643294770000|2022-01-27 14:46:10|13550.77|13430.77|13547.87|13427.87|13550.77|13430.77|13547.87|13427.87|10
1643294780000|2022-01-27 14:46:20|13547.71|13427.71|13546.33|13426.33|13547.95|13427.95|13546.03|13426.03|10
1643294790000|2022-01-27 14:46:30|13545.71|13425.71|13540.99|13420.99|13545.71|13425.71|13540.99|13420.99|10
1643294800000|2022-01-27 14:46:40|13540.27|13420.27|13536.7|13416.7|13540.27|13420.27|13536.7|13416.7|9
1643294810000|2022-01-27 14:46:50|13535.99|13415.99|13536.19|13416.19|13536.53|13416.53|13535.61|13415.61|10
1643294820000|2022-01-27 14:47:00|13535.79|13415.79|13543|13423|13543.11|13423.11|13535.79|13415.79|10
1643294830000|2022-01-27 14:47:10|13542.99|13422.99|13546.85|13426.85|13547.07|13427.07|13542.99|13422.99|10
1643294840000|2022-01-27 14:47:20|13548.39|13428.39|13551.81|13431.81|13551.94|13431.94|13548.39|13428.39|10
1643294850000|2022-01-27 14:47:30|13551.5|13431.5|13548.4|13428.4|13551.5|13431.5|13548.4|13428.4|10
1643294860000|2022-01-27 14:47:40|13548.11|13428.11|13547.5|13427.5|13548.11|13428.11|13547.5|13427.5|10
1643294870000|2022-01-27 14:47:50|13547.63|13427.63|13549.18|13429.18|13549.18|13429.18|13546.71|13426.71|10
1643294880000|2022-01-27 14:48:00|13549.43|13429.43|13554.14|13434.14|13554.14|13434.14|13549.36|13429.36|10
1643294890000|2022-01-27 14:48:10|13554.68|13434.68|13558.17|13438.17|13558.45|13438.45|13554.68|13434.68|10
1643294900000|2022-01-27 14:48:20|13558.25|13438.25|13565.45|13445.45|13565.45|13445.45|13558.25|13438.25|10
1643294910000|2022-01-27 14:48:30|13566.65|13446.65|13576.28|13456.28|13576.34|13456.34|13566.65|13446.65|10
1643294920000|2022-01-27 14:48:40|13577.51|13457.51|13584.73|13464.73|13584.73|13464.73|13577.51|13457.51|10
1643294930000|2022-01-27 14:48:50|13585.44|13465.44|13596.33|13476.33|13596.33|13476.33|13585.44|13465.44|10
1643294940000|2022-01-27 14:49:00|13597.5|13477.5|13602.2|13482.2|13602.2|13482.2|13597.5|13477.5|10
1643294950000|2022-01-27 14:49:10|13603.48|13483.48|13601.53|13481.53|13605.39|13485.39|13601.53|13481.53|10
1643294960000|2022-01-27 14:49:20|13599.75|13479.75|13593.46|13473.46|13599.75|13479.75|13593.46|13473.46|10
1643294970000|2022-01-27 14:49:30|13592.37|13472.37|13586.52|13466.52|13592.68|13472.68|13586.52|13466.52|10
1643294980000|2022-01-27 14:49:40|13586.37|13466.37|13582.04|13462.04|13586.37|13466.37|13582.04|13462.04|10
1643294990000|2022-01-27 14:49:50|13580.93|13460.93|13579.12|13459.12|13580.93|13460.93|13577.39|13457.39|10
1643295000000|2022-01-27 14:50:00|13578.84|13458.84|13582.53|13462.53|13582.53|13462.53|13578.84|13458.84|10
1643295010000|2022-01-27 14:50:10|13582.6|13462.6|13586.74|13466.74|13586.9|13466.9|13582.6|13462.6|10
1643295020000|2022-01-27 14:50:20|13586.35|13466.35|13584.99|13464.99|13586.35|13466.35|13583.95|13463.95|10
1643295030000|2022-01-27 14:50:30|13582.82|13462.82|13575.06|13455.06|13582.82|13462.82|13575.06|13455.06|10
1643295040000|2022-01-27 14:50:40|13574.99|13454.99|13572.72|13452.72|13574.99|13454.99|13572.72|13452.72|10
1643295050000|2022-01-27 14:50:50|13572.77|13452.77|13573.35|13453.35|13573.39|13453.39|13572.63|13452.63|9
1643295060000|2022-01-27 14:51:00|13573.78|13453.78|13571.57|13451.57|13574.2|13454.2|13571.57|13451.57|10
1643295070000|2022-01-27 14:51:10|13571.05|13451.05|13570.96|13450.96|13571.2|13451.2|13569.51|13449.51|10
1643295080000|2022-01-27 14:51:20|13570.91|13450.91|13571.67|13451.67|13571.67|13451.67|13570.8|13450.8|10
1643295090000|2022-01-27 14:51:30|13571.03|13451.03|13565.77|13445.77|13571.03|13451.03|13565.77|13445.77|10
1643295100000|2022-01-27 14:51:40|13565.63|13445.63|13563.83|13443.83|13565.63|13445.63|13563.81|13443.81|10
1643295110000|2022-01-27 14:51:50|13564.22|13444.22|13560.02|13440.02|13564.22|13444.22|13559.77|13439.77|10
1643295120000|2022-01-27 14:52:00|13559.61|13439.61|13553.54|13433.54|13559.61|13439.61|13553.54|13433.54|10
1643295130000|2022-01-27 14:52:10|13553.64|13433.64|13552.05|13432.05|13553.9|13433.9|13552.05|13432.05|10
1643295140000|2022-01-27 14:52:20|13552.07|13432.07|13553.3|13433.3|13553.3|13433.3|13552.07|13432.07|10
1643295150000|2022-01-27 14:52:30|13552.63|13432.63|13552.46|13432.46|13552.89|13432.89|13552.41|13432.41|10
1643295160000|2022-01-27 14:52:40|13552.26|13432.26|13553.87|13433.87|13553.87|13433.87|13552.15|13432.15|10
1643295170000|2022-01-27 14:52:50|13554.33|13434.33|13554.62|13434.62|13555.22|13435.22|13554.33|13434.33|10
1643295180000|2022-01-27 14:53:00|13554.78|13434.78|13555.31|13435.31|13556.08|13436.08|13554.78|13434.78|10
1643295190000|2022-01-27 14:53:10|13554.69|13434.69|13554.23|13434.23|13554.8|13434.8|13553.91|13433.91|10
1643295200000|2022-01-27 14:53:20|13554.37|13434.37|13552.86|13432.86|13554.57|13434.57|13552.86|13432.86|8
1643295210000|2022-01-27 14:53:30|13552.68|13432.68|13553.32|13433.32|13553.59|13433.59|13552.15|13432.15|10
1643295220000|2022-01-27 14:53:40|13553.12|13433.12|13549.14|13429.14|13553.12|13433.12|13549.14|13429.14|10
1643295230000|2022-01-27 14:53:50|13548.91|13428.91|13547.75|13427.75|13548.91|13428.91|13547.73|13427.73|10
1643295240000|2022-01-27 14:54:00|13548.18|13428.18|13551.61|13431.61|13551.61|13431.61|13548.18|13428.18|10
1643295250000|2022-01-27 14:54:10|13551.81|13431.81|13554.85|13434.85|13554.85|13434.85|13551.81|13431.81|8
1643295260000|2022-01-27 14:54:20|13555.1|13435.1|13558.25|13438.25|13558.52|13438.52|13555.1|13435.1|10
1643295270000|2022-01-27 14:54:30|13558.5|13438.5|13568.35|13448.35|13568.35|13448.35|13557.94|13437.94|10
1643295280000|2022-01-27 14:54:40|13569.65|13449.65|13570.86|13450.86|13571.83|13451.83|13569.65|13449.65|10
1643295290000|2022-01-27 14:54:50|13570.45|13450.45|13569.7|13449.7|13570.68|13450.68|13569.7|13449.7|9
1643295300000|2022-01-27 14:55:00|13569.08|13449.08|13567.02|13447.02|13569.15|13449.15|13567.02|13447.02|9
1643295310000|2022-01-27 14:55:10|13567.37|13447.37|13562.41|13442.41|13567.37|13447.37|13562.41|13442.41|10
1643295320000|2022-01-27 14:55:20|13561.18|13441.18|13556.84|13436.84|13561.18|13441.18|13555|13435|10
1643295330000|2022-01-27 14:55:30|13553.51|13433.51|13542.17|13422.17|13553.51|13433.51|13542|13422|10
1643295340000|2022-01-27 14:55:40|13541.98|13421.98|13545.27|13425.27|13545.86|13425.86|13541.98|13421.98|10
1643295350000|2022-01-27 14:55:50|13543.76|13423.76|13548.04|13428.04|13548.04|13428.04|13543.76|13423.76|10
1643295360000|2022-01-27 14:56:00|13548.82|13428.82|13546.54|13426.54|13548.82|13428.82|13546.11|13426.11|10
1643295370000|2022-01-27 14:56:10|13546.19|13426.19|13539.35|13419.35|13546.19|13426.19|13539.35|13419.35|9
1643295380000|2022-01-27 14:56:20|13538.47|13418.47|13532.38|13412.38|13538.47|13418.47|13532.38|13412.38|10
1643295390000|2022-01-27 14:56:30|13531.31|13411.31|13524.73|13404.73|13531.32|13411.32|13524.73|13404.73|10
1643295400000|2022-01-27 14:56:40|13524.3|13404.3|13522|13402|13524.54|13404.54|13522|13402|10
1643295410000|2022-01-27 14:56:50|13521.92|13401.92|13518.56|13398.56|13521.95|13401.95|13518.56|13398.56|10
1643295420000|2022-01-27 14:57:00|13518.28|13398.28|13512.2|13392.2|13518.4|13398.4|13512.2|13392.2|10
1643295430000|2022-01-27 14:57:10|13510.3|13390.3|13502.61|13382.61|13510.3|13390.3|13502.61|13382.61|10
1643295440000|2022-01-27 14:57:20|13501.22|13381.22|13500.17|13380.17|13501.7|13381.7|13500.17|13380.17|10
1643295450000|2022-01-27 14:57:30|13500.8|13380.8|13501.54|13381.54|13501.95|13381.95|13500.8|13380.8|10
1643295460000|2022-01-27 14:57:40|13500.78|13380.78|13498.79|13378.79|13500.78|13380.78|13498.71|13378.71|10
1643295470000|2022-01-27 14:57:50|13499.42|13379.42|13500.33|13380.33|13500.94|13380.94|13499.42|13379.42|10
1643295480000|2022-01-27 14:58:00|13500.45|13380.45|13499.83|13379.83|13501.06|13381.06|13499.83|13379.83|10
1643295490000|2022-01-27 14:58:10|13499.64|13379.64|13495.4|13375.4|13499.64|13379.64|13495.39|13375.39|10
1643295500000|2022-01-27 14:58:20|13495.91|13375.91|13497.22|13377.22|13497.22|13377.22|13495.38|13375.38|10
1643295510000|2022-01-27 14:58:30|13498.65|13378.65|13504.2|13384.2|13504.2|13384.2|13498.65|13378.65|9
1643295520000|2022-01-27 14:58:40|13504.36|13384.36|13505.36|13385.36|13506.45|13386.45|13504.36|13384.36|10
1643295530000|2022-01-27 14:58:50|13505.39|13385.39|13504.41|13384.41|13505.39|13385.39|13504|13384|10
1643295540000|2022-01-27 14:59:00|13504.36|13384.36|13503.86|13383.86|13505|13385|13503.77|13383.77|9
1643295550000|2022-01-27 14:59:10|13502.96|13382.96|13502.44|13382.44|13502.96|13382.96|13502.19|13382.19|10
1643295560000|2022-01-27 14:59:20|13502.97|13382.97|13506.26|13386.26|13506.26|13386.26|13502.92|13382.92|10
1643295570000|2022-01-27 14:59:30|13507.07|13387.07|13506.21|13386.21|13507.07|13387.07|13505.39|13385.39|10
1643295580000|2022-01-27 14:59:40|13505.99|13385.99|13501.91|13381.91|13505.99|13385.99|13501.61|13381.61|9
1643295590000|2022-01-27 14:59:50|13501.69|13381.69|13502.68|13382.68|13503.04|13383.04|13501.24|13381.24|10
1643295600000|2022-01-27 15:00:00|13503.25|13383.25|13504.79|13384.79|13505.3|13385.3|13503.25|13383.25|10
1643295610000|2022-01-27 15:00:10|13506.36|13386.36|13509.59|13389.59|13511.37|13391.37|13506.36|13386.36|10
1643295620000|2022-01-27 15:00:20|13507.98|13387.98|13494.15|13374.15|13507.98|13387.98|13494.15|13374.15|10
1643295630000|2022-01-27 15:00:30|13494.04|13374.04|13482.3|13362.3|13494.04|13374.04|13482.3|13362.3|10
1643295640000|2022-01-27 15:00:40|13481.78|13361.78|13477.84|13357.84|13481.78|13361.78|13477.84|13357.84|10
1643295650000|2022-01-27 15:00:50|13475.47|13355.47|13470.34|13350.34|13475.47|13355.47|13470.34|13350.34|10
1643295660000|2022-01-27 15:01:00|13470.54|13350.54|13470.58|13350.58|13470.89|13350.89|13470.24|13350.24|10
1643295670000|2022-01-27 15:01:10|13471.28|13351.28|13476.74|13356.74|13476.78|13356.78|13471.28|13351.28|10
1643295680000|2022-01-27 15:01:20|13477.43|13357.43|13487.16|13367.16|13487.16|13367.16|13477.43|13357.43|10
1643295690000|2022-01-27 15:01:30|13488.16|13368.16|13494.2|13374.2|13494.2|13374.2|13488.16|13368.16|10
1643295700000|2022-01-27 15:01:40|13493.42|13373.42|13492.65|13372.65|13494.18|13374.18|13492.06|13372.06|10
1643295710000|2022-01-27 15:01:50|13492.21|13372.21|13492.3|13372.3|13492.3|13372.3|13490.98|13370.98|10
1643295720000|2022-01-27 15:02:00|13492.7|13372.7|13497.6|13377.6|13497.6|13377.6|13492.7|13372.7|10
1643295730000|2022-01-27 15:02:10|13497.73|13377.73|13497.23|13377.23|13498.57|13378.57|13497.17|13377.17|10
1643295740000|2022-01-27 15:02:20|13495.99|13375.99|13487.69|13367.69|13495.99|13375.99|13487.69|13367.69|10
1643295750000|2022-01-27 15:02:30|13487.09|13367.09|13487.07|13367.07|13487.22|13367.22|13486.38|13366.38|10
1643295760000|2022-01-27 15:02:40|13487.23|13367.23|13491|13371|13491.22|13371.22|13487.23|13367.23|10
1643295770000|2022-01-27 15:02:50|13491.1|13371.1|13494.25|13374.25|13494.25|13374.25|13491.01|13371.01|10
1643295780000|2022-01-27 15:03:00|13494.51|13374.51|13495.24|13375.24|13495.53|13375.53|13494.29|13374.29|10
1643295790000|2022-01-27 15:03:10|13495.46|13375.46|13499.51|13379.51|13499.51|13379.51|13495.19|13375.19|10
1643295800000|2022-01-27 15:03:20|13499.95|13379.95|13498.97|13378.97|13500.34|13380.34|13498.97|13378.97|10
1643295810000|2022-01-27 15:03:30|13498.74|13378.74|13497.87|13377.87|13498.74|13378.74|13497.63|13377.63|10
1643295820000|2022-01-27 15:03:40|13497.94|13377.94|13498.67|13378.67|13499.1|13379.1|13497.94|13377.94|10
1643295830000|2022-01-27 15:03:50|13498.65|13378.65|13498.11|13378.11|13498.97|13378.97|13498.11|13378.11|10
1643295840000|2022-01-27 15:04:00|13498.42|13378.42|13499.07|13379.07|13499.07|13379.07|13497.23|13377.23|10
1643295850000|2022-01-27 15:04:10|13500.2|13380.2|13506.58|13386.58|13506.58|13386.58|13500.2|13380.2|10
1643295860000|2022-01-27 15:04:20|13505.61|13385.61|13512.5|13392.5|13512.5|13392.5|13505.19|13385.19|10
1643295870000|2022-01-27 15:04:30|13512.83|13392.83|13529.49|13409.49|13529.49|13409.49|13512.83|13392.83|10
1643295880000|2022-01-27 15:04:40|13534.49|13414.49|13535.75|13415.75|13536.03|13416.03|13534.49|13414.49|10
1643295890000|2022-01-27 15:04:50|13535.55|13415.55|13532.59|13412.59|13535.55|13415.55|13532.54|13412.54|10
1643295900000|2022-01-27 15:05:00|13533.17|13413.17|13535.87|13415.87|13535.87|13415.87|13533.17|13413.17|10
1643295910000|2022-01-27 15:05:10|13536.6|13416.6|13531.13|13411.13|13537.32|13417.32|13530.9|13410.9|10
1643295920000|2022-01-27 15:05:20|13531.03|13411.03|13532.52|13412.52|13532.53|13412.53|13529.41|13409.41|10
1643295930000|2022-01-27 15:05:30|13533.44|13413.44|13536.98|13416.98|13536.98|13416.98|13533.44|13413.44|10
1643295940000|2022-01-27 15:05:40|13536.59|13416.59|13535.5|13415.5|13537.6|13417.6|13534.97|13414.97|9
1643295950000|2022-01-27 15:05:50|13535.51|13415.51|13533.91|13413.91|13535.51|13415.51|13533.38|13413.38|10
1643295960000|2022-01-27 15:06:00|13534.64|13414.64|13530.91|13410.91|13534.64|13414.64|13530.91|13410.91|10
1643295970000|2022-01-27 15:06:10|13531.01|13411.01|13533.37|13413.37|13533.67|13413.67|13531.01|13411.01|10
1643295980000|2022-01-27 15:06:20|13533.58|13413.58|13536.04|13416.04|13536.04|13416.04|13533.58|13413.58|10
1643295990000|2022-01-27 15:06:30|13536.19|13416.19|13541.56|13421.56|13541.56|13421.56|13536.19|13416.19|10
1643296000000|2022-01-27 15:06:40|13541.7|13421.7|13534.3|13414.3|13542|13422|13534.3|13414.3|10
1643296010000|2022-01-27 15:06:50|13534.31|13414.31|13533.32|13413.32|13534.31|13414.31|13532.83|13412.83|10
1643296020000|2022-01-27 15:07:00|13533.22|13413.22|13535.39|13415.39|13535.39|13415.39|13533.22|13413.22|10
1643296030000|2022-01-27 15:07:10|13536.5|13416.5|13541.1|13421.1|13541.1|13421.1|13536.5|13416.5|10
1643296040000|2022-01-27 15:07:20|13541.08|13421.08|13539.54|13419.54|13541.08|13421.08|13539.54|13419.54|8
1643296050000|2022-01-27 15:07:30|13540.46|13420.46|13540.36|13420.36|13540.46|13420.46|13539.47|13419.47|10
1643296060000|2022-01-27 15:07:40|13540.01|13420.01|13541.37|13421.37|13541.37|13421.37|13540.01|13420.01|9
1643296070000|2022-01-27 15:07:50|13541.48|13421.48|13539.56|13419.56|13541.58|13421.58|13539.56|13419.56|10
1643296080000|2022-01-27 15:08:00|13539.65|13419.65|13539.8|13419.8|13540.1|13420.1|13539.25|13419.25|10
1643296090000|2022-01-27 15:08:10|13539.75|13419.75|13537.28|13417.28|13539.75|13419.75|13537.28|13417.28|10
1643296100000|2022-01-27 15:08:20|13537.14|13417.14|13539.69|13419.69|13539.69|13419.69|13537.14|13417.14|10
1643296110000|2022-01-27 15:08:30|13539.82|13419.82|13548.71|13428.71|13548.71|13428.71|13539.82|13419.82|10
1643296120000|2022-01-27 15:08:40|13549.34|13429.34|13549.9|13429.9|13550.31|13430.31|13549.14|13429.14|10
1643296130000|2022-01-27 15:08:50|13550.06|13430.06|13552.22|13432.22|13552.22|13432.22|13550.06|13430.06|10
1643296140000|2022-01-27 15:09:00|13552.2|13432.2|13555.3|13435.3|13555.3|13435.3|13552.2|13432.2|10
1643296150000|2022-01-27 15:09:10|13555.82|13435.82|13557.79|13437.79|13558.94|13438.94|13555.82|13435.82|10
1643296160000|2022-01-27 15:09:20|13558.56|13438.56|13556.24|13436.24|13559.28|13439.28|13556.19|13436.19|10
1643296170000|2022-01-27 15:09:30|13555.21|13435.21|13555.72|13435.72|13556.03|13436.03|13554.7|13434.7|10
1643296180000|2022-01-27 15:09:40|13555.6|13435.6|13553.91|13433.91|13555.6|13435.6|13553.91|13433.91|10
1643296190000|2022-01-27 15:09:50|13553.97|13433.97|13552.01|13432.01|13553.97|13433.97|13551.68|13431.68|10
1643296200000|2022-01-27 15:10:00|13551.94|13431.94|13551.5|13431.5|13551.94|13431.94|13550.56|13430.56|10
1643296210000|2022-01-27 15:10:10|13552.64|13432.64|13562.86|13442.86|13562.86|13442.86|13552.64|13432.64|10
1643296220000|2022-01-27 15:10:20|13561.7|13441.7|13557.42|13437.42|13562.41|13442.41|13557.42|13437.42|10
1643296230000|2022-01-27 15:10:30|13556.94|13436.94|13553.53|13433.53|13556.94|13436.94|13552.85|13432.85|10
1643296240000|2022-01-27 15:10:40|13553.31|13433.31|13554.15|13434.15|13554.29|13434.29|13552.92|13432.92|10
1643296250000|2022-01-27 15:10:50|13554.45|13434.45|13556.53|13436.53|13556.53|13436.53|13554.31|13434.31|10
1643296260000|2022-01-27 15:11:00|13556.36|13436.36|13566.93|13446.93|13566.93|13446.93|13556.36|13436.36|10
1643296270000|2022-01-27 15:11:10|13567.2|13447.2|13571.48|13451.48|13571.48|13451.48|13567.17|13447.17|9
1643296280000|2022-01-27 15:11:20|13572.08|13452.08|13572.37|13452.37|13573.36|13453.36|13572.08|13452.08|10
1643296290000|2022-01-27 15:11:30|13572.24|13452.24|13573.49|13453.49|13573.54|13453.54|13572.24|13452.24|10
1643296300000|2022-01-27 15:11:40|13573.31|13453.31|13575.13|13455.13|13575.13|13455.13|13573.31|13453.31|10
1643296310000|2022-01-27 15:11:50|13575.49|13455.49|13576.75|13456.75|13576.96|13456.96|13575.49|13455.49|10
1643296320000|2022-01-27 15:12:00|13577.21|13457.21|13577.54|13457.54|13577.81|13457.81|13576.48|13456.48|10
1643296330000|2022-01-27 15:12:10|13576.99|13456.99|13576.79|13456.79|13577.67|13457.67|13576.76|13456.76|9
1643296340000|2022-01-27 15:12:20|13577.12|13457.12|13578.22|13458.22|13578.27|13458.27|13576.81|13456.81|10
1643296350000|2022-01-27 15:12:30|13578.25|13458.25|13579.97|13459.97|13579.97|13459.97|13577.93|13457.93|10
1643296360000|2022-01-27 15:12:40|13579.72|13459.72|13580.21|13460.21|13580.8|13460.8|13579.62|13459.62|10
1643296370000|2022-01-27 15:12:50|13579.68|13459.68|13581.97|13461.97|13581.97|13461.97|13579.68|13459.68|10
1643296380000|2022-01-27 15:13:00|13582|13462|13582.6|13462.6|13582.6|13462.6|13581.53|13461.53|9
1643296390000|2022-01-27 15:13:10|13582.36|13462.36|13580.5|13460.5|13582.36|13462.36|13580.5|13460.5|10
1643296400000|2022-01-27 15:13:20|13580|13460|13579.72|13459.72|13580.33|13460.33|13578.34|13458.34|10
1643296410000|2022-01-27 15:13:30|13579.84|13459.84|13578.4|13458.4|13580.3|13460.3|13578.4|13458.4|9
1643296420000|2022-01-27 15:13:40|13578.61|13458.61|13579.75|13459.75|13579.75|13459.75|13578.61|13458.61|10
1643296430000|2022-01-27 15:13:50|13579.13|13459.13|13580.2|13460.2|13580.2|13460.2|13578.81|13458.81|10
1643296440000|2022-01-27 15:14:00|13579.76|13459.76|13581.58|13461.58|13582.14|13462.14|13579.59|13459.59|10
1643296450000|2022-01-27 15:14:10|13581.24|13461.24|13577.66|13457.66|13581.24|13461.24|13577.66|13457.66|10
1643296460000|2022-01-27 15:14:20|13577.39|13457.39|13576.67|13456.67|13577.52|13457.52|13576.45|13456.45|10
1643296470000|2022-01-27 15:14:30|13576.4|13456.4|13579.47|13459.47|13579.47|13459.47|13576.4|13456.4|10
1643296480000|2022-01-27 15:14:40|13579.97|13459.97|13582|13462|13582.06|13462.06|13579.69|13459.69|10
1643296490000|2022-01-27 15:14:50|13582.75|13462.75|13581.23|13461.23|13582.75|13462.75|13580.94|13460.94|10
1643296500000|2022-01-27 15:15:00|13581.42|13461.42|13582.08|13462.08|13582.73|13462.73|13581.32|13461.32|10
1643296510000|2022-01-27 15:15:10|13583.06|13463.06|13583.42|13463.42|13584.35|13464.35|13583.06|13463.06|10
1643296520000|2022-01-27 15:15:20|13583.66|13463.66|13587.43|13467.43|13587.43|13467.43|13583.41|13463.41|10
1643296530000|2022-01-27 15:15:30|13587.73|13467.73|13583.57|13463.57|13587.82|13467.82|13583.57|13463.57|10
1643296540000|2022-01-27 15:15:40|13583.5|13463.5|13591.15|13471.15|13591.15|13471.15|13583.5|13463.5|10
1643296550000|2022-01-27 15:15:50|13591.76|13471.76|13595.02|13475.02|13595.02|13475.02|13591.76|13471.76|10
1643296560000|2022-01-27 15:16:00|13595.24|13475.24|13596.61|13476.61|13597|13477|13595.24|13475.24|9
1643296570000|2022-01-27 15:16:10|13596.19|13476.19|13595.53|13475.53|13597.28|13477.28|13595.53|13475.53|10
1643296580000|2022-01-27 15:16:20|13595.39|13475.39|13586.78|13466.78|13595.39|13475.39|13586.76|13466.76|10
1643296590000|2022-01-27 15:16:30|13586.12|13466.12|13580.37|13460.37|13586.12|13466.12|13580.37|13460.37|10
1643296600000|2022-01-27 15:16:40|13580.33|13460.33|13579.61|13459.61|13580.82|13460.82|13578.36|13458.36|10
1643296610000|2022-01-27 15:16:50|13580.19|13460.19|13577.78|13457.78|13580.21|13460.21|13577.78|13457.78|10
1643296620000|2022-01-27 15:17:00|13577.26|13457.26|13574.94|13454.94|13577.26|13457.26|13574.94|13454.94|10
1643296630000|2022-01-27 15:17:10|13574.92|13454.92|13576.5|13456.5|13576.88|13456.88|13574.74|13454.74|10
1643296640000|2022-01-27 15:17:20|13576.66|13456.66|13576.86|13456.86|13577.53|13457.53|13576.56|13456.56|10
1643296650000|2022-01-27 15:17:30|13576.84|13456.84|13576.35|13456.35|13576.84|13456.84|13575.51|13455.51|10
1643296660000|2022-01-27 15:17:40|13576.02|13456.02|13574.16|13454.16|13576.13|13456.13|13574.16|13454.16|10
1643296670000|2022-01-27 15:17:50|13573.81|13453.81|13570.59|13450.59|13573.98|13453.98|13570.51|13450.51|9
1643296680000|2022-01-27 15:18:00|13570.72|13450.72|13558.67|13438.67|13570.72|13450.72|13558.62|13438.62|10
1643296690000|2022-01-27 15:18:10|13557.01|13437.01|13552.89|13432.89|13557.01|13437.01|13552.39|13432.39|10
1643296700000|2022-01-27 15:18:20|13552.64|13432.64|13550.88|13430.88|13552.64|13432.64|13550.88|13430.88|10
1643296710000|2022-01-27 15:18:30|13550.51|13430.51|13545.43|13425.43|13550.51|13430.51|13545.43|13425.43|10
1643296720000|2022-01-27 15:18:40|13545.27|13425.27|13545.36|13425.36|13545.68|13425.68|13545|13425|10
1643296730000|2022-01-27 15:18:50|13544.99|13424.99|13542.88|13422.88|13545.03|13425.03|13542.49|13422.49|10
1643296740000|2022-01-27 15:19:00|13543.24|13423.24|13545.33|13425.33|13545.43|13425.43|13542.49|13422.49|10
1643296750000|2022-01-27 15:19:10|13544.5|13424.5|13543.08|13423.08|13544.5|13424.5|13542.18|13422.18|10
1643296760000|2022-01-27 15:19:20|13543.26|13423.26|13543.13|13423.13|13543.77|13423.77|13542.3|13422.3|10
1643296770000|2022-01-27 15:19:30|13543.31|13423.31|13539.47|13419.47|13543.35|13423.35|13539.39|13419.39|10
1643296780000|2022-01-27 15:19:40|13538.97|13418.97|13537.71|13417.71|13539.14|13419.14|13537.71|13417.71|10
1643296790000|2022-01-27 15:19:50|13537.04|13417.04|13536.34|13416.34|13537.04|13417.04|13535.93|13415.93|10
1643296800000|2022-01-27 15:20:00|13536.24|13416.24|13537.26|13417.26|13537.26|13417.26|13535.96|13415.96|10
1643296810000|2022-01-27 15:20:10|13537.33|13417.33|13537.27|13417.27|13537.64|13417.64|13536.06|13416.06|10
1643296820000|2022-01-27 15:20:20|13537.1|13417.1|13541.37|13421.37|13541.37|13421.37|13537.1|13417.1|10
1643296830000|2022-01-27 15:20:30|13541.38|13421.38|13541.48|13421.48|13542.07|13422.07|13541.31|13421.31|10
1643296840000|2022-01-27 15:20:40|13542.02|13422.02|13541.36|13421.36|13542.61|13422.61|13541|13421|10
1643296850000|2022-01-27 15:20:50|13541.24|13421.24|13535.83|13415.83|13541.24|13421.24|13535.83|13415.83|10
1643296860000|2022-01-27 15:21:00|13534.89|13414.89|13529.21|13409.21|13534.89|13414.89|13529.21|13409.21|10
1643296870000|2022-01-27 15:21:10|13529.2|13409.2|13528.24|13408.24|13529.23|13409.23|13528.24|13408.24|10
1643296880000|2022-01-27 15:21:20|13528.56|13408.56|13528.86|13408.86|13528.86|13408.86|13527.38|13407.38|10
1643296890000|2022-01-27 15:21:30|13529.44|13409.44|13532.4|13412.4|13532.4|13412.4|13529.44|13409.44|10
1643296900000|2022-01-27 15:21:40|13532.64|13412.64|13533.72|13413.72|13533.72|13413.72|13531.51|13411.51|10
1643296910000|2022-01-27 15:21:50|13533.8|13413.8|13537.31|13417.31|13537.41|13417.41|13533.8|13413.8|10
1643296920000|2022-01-27 15:22:00|13537.97|13417.97|13541.3|13421.3|13541.3|13421.3|13537.97|13417.97|9
1643296930000|2022-01-27 15:22:10|13541.58|13421.58|13544.65|13424.65|13544.97|13424.97|13541.58|13421.58|10
1643296940000|2022-01-27 15:22:20|13544.41|13424.41|13541.57|13421.57|13544.41|13424.41|13541.57|13421.57|9
1643296950000|2022-01-27 15:22:30|13541.23|13421.23|13540.67|13420.67|13541.56|13421.56|13540.47|13420.47|10
1643296960000|2022-01-27 15:22:40|13540.43|13420.43|13539.27|13419.27|13540.43|13420.43|13539|13419|10
1643296970000|2022-01-27 15:22:50|13539.61|13419.61|13540.22|13420.22|13540.22|13420.22|13538.83|13418.83|10
1643296980000|2022-01-27 15:23:00|13539.99|13419.99|13541.59|13421.59|13541.59|13421.59|13539.99|13419.99|10
1643296990000|2022-01-27 15:23:10|13542.54|13422.54|13543.73|13423.73|13543.75|13423.75|13542.54|13422.54|9
1643297000000|2022-01-27 15:23:20|13543.58|13423.58|13543.32|13423.32|13543.83|13423.83|13543.02|13423.02|10
1643297010000|2022-01-27 15:23:30|13543.51|13423.51|13540.01|13420.01|13544.31|13424.31|13540.01|13420.01|10
1643297020000|2022-01-27 15:23:40|13539.73|13419.73|13533.69|13413.69|13539.73|13419.73|13533.69|13413.69|10
1643297030000|2022-01-27 15:23:50|13532.92|13412.92|13528.23|13408.23|13532.92|13412.92|13528.23|13408.23|10
1643297040000|2022-01-27 15:24:00|13528.5|13408.5|13527.76|13407.76|13528.5|13408.5|13526.82|13406.82|9
1643297050000|2022-01-27 15:24:10|13527.25|13407.25|13529.17|13409.17|13529.17|13409.17|13527.01|13407.01|10
1643297060000|2022-01-27 15:24:20|13528.44|13408.44|13522.2|13402.2|13528.44|13408.44|13522.2|13402.2|10
1643297070000|2022-01-27 15:24:30|13520.26|13400.26|13513.84|13393.84|13520.26|13400.26|13513.84|13393.84|10
1643297080000|2022-01-27 15:24:40|13513.44|13393.44|13513.21|13393.21|13513.55|13393.55|13513.02|13393.02|10
1643297090000|2022-01-27 15:24:50|13513.29|13393.29|13514.64|13394.64|13514.86|13394.86|13513.2|13393.2|10
1643297100000|2022-01-27 15:25:00|13515.04|13395.04|13512.02|13392.02|13515.1|13395.1|13512.02|13392.02|10
1643297110000|2022-01-27 15:25:10|13511.59|13391.59|13511.64|13391.64|13511.85|13391.85|13510.81|13390.81|9
1643297120000|2022-01-27 15:25:20|13511.65|13391.65|13512.43|13392.43|13512.74|13392.74|13511.65|13391.65|9
1643297130000|2022-01-27 15:25:30|13512.51|13392.51|13510.38|13390.38|13512.96|13392.96|13510.38|13390.38|10
1643297140000|2022-01-27 15:25:40|13510.59|13390.59|13509.42|13389.42|13510.59|13390.59|13509.01|13389.01|9
1643297150000|2022-01-27 15:25:50|13509.81|13389.81|13504.97|13384.97|13509.81|13389.81|13504.97|13384.97|10
1643297160000|2022-01-27 15:26:00|13504.95|13384.95|13504.31|13384.31|13505.34|13385.34|13504.31|13384.31|10
1643297170000|2022-01-27 15:26:10|13504.17|13384.17|13498.62|13378.62|13504.17|13384.17|13498.62|13378.62|9
1643297180000|2022-01-27 15:26:20|13498.36|13378.36|13499.39|13379.39|13499.39|13379.39|13498.09|13378.09|10
1643297190000|2022-01-27 15:26:30|13499.36|13379.36|13503.63|13383.63|13503.63|13383.63|13499.36|13379.36|10
1643297200000|2022-01-27 15:26:40|13503.57|13383.57|13501.92|13381.92|13503.57|13383.57|13501.92|13381.92|10
1643297210000|2022-01-27 15:26:50|13501.54|13381.54|13502.48|13382.48|13502.61|13382.61|13501.54|13381.54|10
1643297220000|2022-01-27 15:27:00|13502.84|13382.84|13500.88|13380.88|13502.84|13382.84|13500.66|13380.66|10
1643297230000|2022-01-27 15:27:10|13500.63|13380.63|13500.19|13380.19|13500.63|13380.63|13499.24|13379.24|10
1643297240000|2022-01-27 15:27:20|13499.99|13379.99|13499.34|13379.34|13500.61|13380.61|13499.34|13379.34|10
1643297250000|2022-01-27 15:27:30|13499.48|13379.48|13494.8|13374.8|13500.72|13380.72|13494.65|13374.65|10
1643297260000|2022-01-27 15:27:40|13494.92|13374.92|13490.26|13370.26|13495|13375|13490.26|13370.26|10
1643297270000|2022-01-27 15:27:50|13488.8|13368.8|13487.83|13367.83|13488.84|13368.84|13487.83|13367.83|10
1643297280000|2022-01-27 15:28:00|13487.35|13367.35|13480.87|13360.87|13487.35|13367.35|13480.67|13360.67|10
1643297290000|2022-01-27 15:28:10|13480.78|13360.78|13473.89|13353.89|13480.78|13360.78|13473.89|13353.89|10
1643297300000|2022-01-27 15:28:20|13471.27|13351.27|13468.92|13348.92|13471.27|13351.27|13468.92|13348.92|9
1643297310000|2022-01-27 15:28:30|13468.9|13348.9|13470.15|13350.15|13470.15|13350.15|13468.9|13348.9|10
1643297320000|2022-01-27 15:28:40|13470.37|13350.37|13466.92|13346.92|13470.88|13350.88|13466.92|13346.92|10
1643297330000|2022-01-27 15:28:50|13466.55|13346.55|13464.96|13344.96|13466.55|13346.55|13464.68|13344.68|10
1643297340000|2022-01-27 15:29:00|13463.93|13343.93|13465.8|13345.8|13465.8|13345.8|13463|13343|10
1643297350000|2022-01-27 15:29:10|13466.3|13346.3|13467.39|13347.39|13467.39|13347.39|13466.3|13346.3|10
1643297360000|2022-01-27 15:29:20|13467.43|13347.43|13469.61|13349.61|13469.61|13349.61|13467.37|13347.37|9
1643297370000|2022-01-27 15:29:30|13469.97|13349.97|13471.85|13351.85|13471.87|13351.87|13469.97|13349.97|10
1643297380000|2022-01-27 15:29:40|13471.97|13351.97|13463.08|13343.08|13471.97|13351.97|13463.08|13343.08|10
1643297390000|2022-01-27 15:29:50|13463.02|13343.02|13452.9|13332.9|13463.02|13343.02|13452.9|13332.9|10
1643297400000|2022-01-27 15:30:00|13452.23|13332.23|13452.82|13332.82|13453.83|13333.83|13451.54|13331.54|10
1643297410000|2022-01-27 15:30:10|13452.87|13332.87|13449.53|13329.53|13453.12|13333.12|13449.53|13329.53|10
1643297420000|2022-01-27 15:30:20|13446.65|13326.65|13443.5|13323.5|13446.65|13326.65|13442.94|13322.94|10
1643297430000|2022-01-27 15:30:30|13443.05|13323.05|13439.86|13319.86|13444.07|13324.07|13439.86|13319.86|10
1643297440000|2022-01-27 15:30:40|13439.37|13319.37|13431.85|13311.85|13439.37|13319.37|13431.85|13311.85|10
1643297450000|2022-01-27 15:30:50|13431.14|13311.14|13431.53|13311.53|13431.7|13311.7|13430.92|13310.92|10
1643297460000|2022-01-27 15:31:00|13431.35|13311.35|13432.72|13312.72|13432.88|13312.88|13431.31|13311.31|10
1643297470000|2022-01-27 15:31:10|13432.96|13312.96|13426.66|13306.66|13432.96|13312.96|13426.66|13306.66|10
1643297480000|2022-01-27 15:31:20|13425.23|13305.23|13415.31|13295.31|13425.23|13305.23|13415.31|13295.31|10
1643297490000|2022-01-27 15:31:30|13414.81|13294.81|13410.38|13290.38|13415.07|13295.07|13410.38|13290.38|10
1643297500000|2022-01-27 15:31:40|13409.95|13289.95|13407.76|13287.76|13410.51|13290.51|13407.76|13287.76|10
1643297510000|2022-01-27 15:31:50|13407.71|13287.71|13406.33|13286.33|13407.71|13287.71|13406.19|13286.19|10
1643297520000|2022-01-27 15:32:00|13406.59|13286.59|13406.94|13286.94|13407.49|13287.49|13406.5|13286.5|10
1643297530000|2022-01-27 15:32:10|13407.26|13287.26|13410.6|13290.6|13410.6|13290.6|13407.26|13287.26|10
1643297540000|2022-01-27 15:32:20|13410.75|13290.75|13413.61|13293.61|13413.61|13293.61|13410.75|13290.75|10
1643297550000|2022-01-27 15:32:30|13413.66|13293.66|13414.99|13294.99|13414.99|13294.99|13413.09|13293.09|10
1643297560000|2022-01-27 15:32:40|13414.76|13294.76|13416.51|13296.51|13416.55|13296.55|13414.6|13294.6|10
1643297570000|2022-01-27 15:32:50|13416.35|13296.35|13418.74|13298.74|13418.74|13298.74|13415.89|13295.89|10
1643297580000|2022-01-27 15:33:00|13419.65|13299.65|13421.24|13301.24|13421.24|13301.24|13419.65|13299.65|10
1643297590000|2022-01-27 15:33:10|13421.25|13301.25|13428.09|13308.09|13428.09|13308.09|13421.25|13301.25|10
1643297600000|2022-01-27 15:33:20|13428.03|13308.03|13430.64|13310.64|13431.15|13311.15|13428.03|13308.03|10
1643297610000|2022-01-27 15:33:30|13431.77|13311.77|13429.98|13309.98|13432.18|13312.18|13429.53|13309.53|10
1643297620000|2022-01-27 15:33:40|13429.89|13309.89|13432.76|13312.76|13432.78|13312.78|13429.89|13309.89|10
1643297630000|2022-01-27 15:33:50|13432.58|13312.58|13434.35|13314.35|13434.35|13314.35|13432.58|13312.58|10
1643297640000|2022-01-27 15:34:00|13434.13|13314.13|13437.2|13317.2|13437.2|13317.2|13434.13|13314.13|9
1643297650000|2022-01-27 15:34:10|13437.8|13317.8|13436.55|13316.55|13438.14|13318.14|13436.3|13316.3|9
1643297660000|2022-01-27 15:34:20|13435.92|13315.92|13439.63|13319.63|13439.63|13319.63|13435.92|13315.92|10
1643297670000|2022-01-27 15:34:30|13439.41|13319.41|13443.51|13323.51|13443.95|13323.95|13439.41|13319.41|10
1643297680000|2022-01-27 15:34:40|13444.33|13324.33|13446.62|13326.62|13446.62|13326.62|13444.33|13324.33|10
1643297690000|2022-01-27 15:34:50|13447.3|13327.3|13449.01|13329.01|13449.39|13329.39|13447.28|13327.28|10
1643297700000|2022-01-27 15:35:00|13448.97|13328.97|13446.48|13326.48|13448.97|13328.97|13446.48|13326.48|10
1643297710000|2022-01-27 15:35:10|13445.65|13325.65|13440.34|13320.34|13445.65|13325.65|13440.23|13320.23|10
1643297720000|2022-01-27 15:35:20|13440.33|13320.33|13440.52|13320.52|13440.52|13320.52|13438.3|13318.3|10
1643297730000|2022-01-27 15:35:30|13440.81|13320.81|13440.29|13320.29|13442.05|13322.05|13440.28|13320.28|10
1643297740000|2022-01-27 15:35:40|13439.89|13319.89|13436.42|13316.42|13439.89|13319.89|13436.42|13316.42|10
1643297750000|2022-01-27 15:35:50|13437.07|13317.07|13439.04|13319.04|13439.25|13319.25|13436.66|13316.66|10
1643297760000|2022-01-27 15:36:00|13438.85|13318.85|13440.9|13320.9|13440.9|13320.9|13438.58|13318.58|10
1643297770000|2022-01-27 15:36:10|13440.74|13320.74|13441.53|13321.53|13442.53|13322.53|13440.74|13320.74|10
1643297780000|2022-01-27 15:36:20|13442.02|13322.02|13441.69|13321.69|13442.25|13322.25|13441.34|13321.34|10
1643297790000|2022-01-27 15:36:30|13441.8|13321.8|13441.32|13321.32|13441.81|13321.81|13440.56|13320.56|10
1643297800000|2022-01-27 15:36:40|13441.48|13321.48|13440.86|13320.86|13441.99|13321.99|13440.32|13320.32|9
1643297810000|2022-01-27 15:36:50|13440.25|13320.25|13440.17|13320.17|13441.7|13321.7|13440.17|13320.17|10
1643297820000|2022-01-27 15:37:00|13440.31|13320.31|13438.48|13318.48|13440.31|13320.31|13437.99|13317.99|10
1643297830000|2022-01-27 15:37:10|13438.5|13318.5|13438.17|13318.17|13439.73|13319.73|13438.17|13318.17|10
1643297840000|2022-01-27 15:37:20|13438.26|13318.26|13437.15|13317.15|13438.6|13318.6|13437.15|13317.15|9
1643297850000|2022-01-27 15:37:30|13437.22|13317.22|13438.93|13318.93|13438.93|13318.93|13437.22|13317.22|10
1643297860000|2022-01-27 15:37:40|13439|13319|13436.65|13316.65|13439|13319|13436.65|13316.65|9
1643297870000|2022-01-27 15:37:50|13437.04|13317.04|13433.91|13313.91|13437.06|13317.06|13433.91|13313.91|10
1643297880000|2022-01-27 15:38:00|13433.57|13313.57|13434.99|13314.99|13434.99|13314.99|13433.27|13313.27|10
1643297890000|2022-01-27 15:38:10|13435.48|13315.48|13436.97|13316.97|13436.97|13316.97|13435.13|13315.13|10
1643297900000|2022-01-27 15:38:20|13436.96|13316.96|13439.45|13319.45|13439.45|13319.45|13436.96|13316.96|10
1643297910000|2022-01-27 15:38:30|13439.71|13319.71|13441.52|13321.52|13441.66|13321.66|13439.71|13319.71|9
1643297920000|2022-01-27 15:38:40|13441.9|13321.9|13442.49|13322.49|13442.75|13322.75|13441.34|13321.34|10
1643297930000|2022-01-27 15:38:50|13442.5|13322.5|13442.46|13322.46|13443.66|13323.66|13442.46|13322.46|10
1643297940000|2022-01-27 15:39:00|13442.31|13322.31|13441.42|13321.42|13442.69|13322.69|13441.42|13321.42|10
1643297950000|2022-01-27 15:39:10|13441.58|13321.58|13440.39|13320.39|13442.69|13322.69|13440.39|13320.39|10
1643297960000|2022-01-27 15:39:20|13438.46|13318.46|13434.91|13314.91|13438.47|13318.47|13434.62|13314.62|10
1643297970000|2022-01-27 15:39:30|13433.16|13313.16|13423.86|13303.86|13433.16|13313.16|13423.86|13303.86|10
1643297980000|2022-01-27 15:39:40|13423.61|13303.61|13417.2|13297.2|13423.61|13303.61|13416.84|13296.84|10
1643297990000|2022-01-27 15:39:50|13417.08|13297.08|13417.4|13297.4|13417.4|13297.4|13416.4|13296.4|9
1643298000000|2022-01-27 15:40:00|13417.95|13297.95|13419.15|13299.15|13419.38|13299.38|13417.02|13297.02|10
1643298010000|2022-01-27 15:40:10|13418.81|13298.81|13417.2|13297.2|13418.81|13298.81|13415.67|13295.67|10
1643298020000|2022-01-27 15:40:20|13417.25|13297.25|13416.24|13296.24|13417.54|13297.54|13416.24|13296.24|10
1643298030000|2022-01-27 15:40:30|13416.38|13296.38|13416.34|13296.34|13416.9|13296.9|13415.04|13295.04|10
1643298040000|2022-01-27 15:40:40|13416.27|13296.27|13417.85|13297.85|13417.85|13297.85|13416.27|13296.27|10
1643298050000|2022-01-27 15:40:50|13417.66|13297.66|13417.86|13297.86|13417.86|13297.86|13416.45|13296.45|10
1643298060000|2022-01-27 15:41:00|13418|13298|13417.56|13297.56|13418.01|13298.01|13417.51|13297.51|9
1643298070000|2022-01-27 15:41:10|13417.37|13297.37|13417.37|13297.37|13417.37|13297.37|13416.84|13296.84|10
1643298080000|2022-01-27 15:41:20|13417.08|13297.08|13416.21|13296.21|13417.08|13297.08|13416.21|13296.21|10
1643298090000|2022-01-27 15:41:30|13416.39|13296.39|13418.33|13298.33|13418.33|13298.33|13416.39|13296.39|9
1643298100000|2022-01-27 15:41:40|13420.13|13300.13|13426.09|13306.09|13426.09|13306.09|13420.06|13300.06|10
1643298110000|2022-01-27 15:41:50|13426.65|13306.65|13432.4|13312.4|13432.4|13312.4|13426.65|13306.65|10
1643298120000|2022-01-27 15:42:00|13432.23|13312.23|13435.4|13315.4|13435.4|13315.4|13432.23|13312.23|10
1643298130000|2022-01-27 15:42:10|13435.36|13315.36|13438.69|13318.69|13438.69|13318.69|13435.21|13315.21|10
1643298140000|2022-01-27 15:42:20|13438.81|13318.81|13440.76|13320.76|13441.28|13321.28|13438.81|13318.81|10
1643298150000|2022-01-27 15:42:30|13441.34|13321.34|13451.41|13331.41|13451.41|13331.41|13441.34|13321.34|10
1643298160000|2022-01-27 15:42:40|13451.72|13331.72|13452.93|13332.93|13454.36|13334.36|13451.67|13331.67|10
1643298170000|2022-01-27 15:42:50|13452.89|13332.89|13454.72|13334.72|13454.72|13334.72|13452.89|13332.89|10
1643298180000|2022-01-27 15:43:00|13454.19|13334.19|13452.88|13332.88|13454.45|13334.45|13452.88|13332.88|10
1643298190000|2022-01-27 15:43:10|13452.81|13332.81|13450.82|13330.82|13452.81|13332.81|13450.82|13330.82|10
1643298200000|2022-01-27 15:43:20|13450.77|13330.77|13450.39|13330.39|13450.77|13330.77|13449.26|13329.26|10
1643298210000|2022-01-27 15:43:30|13450|13330|13454|13334|13454|13334|13450|13330|9
1643298220000|2022-01-27 15:43:40|13454.4|13334.4|13454.79|13334.79|13454.88|13334.88|13453.76|13333.76|10
1643298230000|2022-01-27 15:43:50|13455.3|13335.3|13458.24|13338.24|13458.24|13338.24|13455.14|13335.14|9
1643298240000|2022-01-27 15:44:00|13458.15|13338.15|13459.97|13339.97|13459.97|13339.97|13458.02|13338.02|9
1643298250000|2022-01-27 15:44:10|13460.05|13340.05|13459.1|13339.1|13460.34|13340.34|13458.74|13338.74|10
1643298260000|2022-01-27 15:44:20|13459.24|13339.24|13457.3|13337.3|13459.24|13339.24|13456.96|13336.96|10
1643298270000|2022-01-27 15:44:30|13457.88|13337.88|13459.63|13339.63|13459.63|13339.63|13457.19|13337.19|9
1643298280000|2022-01-27 15:44:40|13459.65|13339.65|13462.24|13342.24|13462.42|13342.42|13459.39|13339.39|10
1643298290000|2022-01-27 15:44:50|13462.38|13342.38|13465.28|13345.28|13465.28|13345.28|13462.38|13342.38|10
1643298300000|2022-01-27 15:45:00|13465.5|13345.5|13467.13|13347.13|13467.3|13347.3|13465.03|13345.03|10
1643298310000|2022-01-27 15:45:10|13467.64|13347.64|13466.17|13346.17|13468.54|13348.54|13466.17|13346.17|10
1643298320000|2022-01-27 15:45:20|13466.89|13346.89|13461.57|13341.57|13466.89|13346.89|13461.55|13341.55|10
1643298330000|2022-01-27 15:45:30|13461.19|13341.19|13460.03|13340.03|13461.19|13341.19|13460.03|13340.03|10
1643298340000|2022-01-27 15:45:40|13459.99|13339.99|13460.17|13340.17|13460.6|13340.6|13458.91|13338.91|10
1643298350000|2022-01-27 15:45:50|13460.43|13340.43|13461.51|13341.51|13461.52|13341.52|13459.76|13339.76|10
1643298360000|2022-01-27 15:46:00|13461.29|13341.29|13458.58|13338.58|13461.44|13341.44|13458.51|13338.51|10
1643298370000|2022-01-27 15:46:10|13458.2|13338.2|13455.04|13335.04|13458.2|13338.2|13454.42|13334.42|10
1643298380000|2022-01-27 15:46:20|13455.28|13335.28|13454.15|13334.15|13455.28|13335.28|13454.02|13334.02|10
1643298390000|2022-01-27 15:46:30|13453.97|13333.97|13456.98|13336.98|13457.27|13337.27|13453.95|13333.95|10
1643298400000|2022-01-27 15:46:40|13457.05|13337.05|13459.32|13339.32|13459.32|13339.32|13457.05|13337.05|10
1643298410000|2022-01-27 15:46:50|13459.28|13339.28|13457.81|13337.81|13460.23|13340.23|13457.81|13337.81|10
1643298420000|2022-01-27 15:47:00|13457.66|13337.66|13457.21|13337.21|13457.66|13337.66|13456.18|13336.18|10
1643298430000|2022-01-27 15:47:10|13457.6|13337.6|13458.74|13338.74|13458.74|13338.74|13457.6|13337.6|10
1643298440000|2022-01-27 15:47:20|13458.07|13338.07|13458.53|13338.53|13458.53|13338.53|13457.93|13337.93|10
1643298450000|2022-01-27 15:47:30|13458.9|13338.9|13460.59|13340.59|13461.23|13341.23|13458.9|13338.9|10
1643298460000|2022-01-27 15:47:40|13460.65|13340.65|13457.62|13337.62|13460.65|13340.65|13457.62|13337.62|9
1643298470000|2022-01-27 15:47:50|13457.29|13337.29|13452.55|13332.55|13457.29|13337.29|13452.55|13332.55|10
1643298480000|2022-01-27 15:48:00|13452.62|13332.62|13446.94|13326.94|13452.62|13332.62|13446.94|13326.94|10
1643298490000|2022-01-27 15:48:10|13446.67|13326.67|13438.66|13318.66|13446.74|13326.74|13438.66|13318.66|10
1643298500000|2022-01-27 15:48:20|13438.56|13318.56|13430.65|13310.65|13438.56|13318.56|13430.65|13310.65|10
1643298510000|2022-01-27 15:48:30|13430.11|13310.11|13427.13|13307.13|13430.58|13310.58|13427.13|13307.13|10
1643298520000|2022-01-27 15:48:40|13427.1|13307.1|13424.78|13304.78|13427.1|13307.1|13424.63|13304.63|10
1643298530000|2022-01-27 15:48:50|13423.87|13303.87|13417.05|13297.05|13424.45|13304.45|13416.54|13296.54|10
1643298540000|2022-01-27 15:49:00|13416.64|13296.64|13403.31|13283.31|13416.64|13296.64|13403.31|13283.31|10
1643298550000|2022-01-27 15:49:10|13402.32|13282.32|13398.31|13278.31|13402.32|13282.32|13398.31|13278.31|10
1643298560000|2022-01-27 15:49:20|13398.52|13278.52|13397.07|13277.07|13398.52|13278.52|13397|13277|10
1643298570000|2022-01-27 15:49:30|13396.91|13276.91|13395.21|13275.21|13396.91|13276.91|13395.03|13275.03|10
1643298580000|2022-01-27 15:49:40|13394.83|13274.83|13397.22|13277.22|13397.22|13277.22|13394.83|13274.83|10
1643298590000|2022-01-27 15:49:50|13396.4|13276.4|13397.24|13277.24|13397.86|13277.86|13396.4|13276.4|10
1643298600000|2022-01-27 15:50:00|13397.31|13277.31|13397.77|13277.77|13398.75|13278.75|13397.31|13277.31|10
1643298610000|2022-01-27 15:50:10|13396.15|13276.15|13398.13|13278.13|13398.29|13278.29|13396.15|13276.15|10
1643298620000|2022-01-27 15:50:20|13398.37|13278.37|13396.06|13276.06|13398.74|13278.74|13396.06|13276.06|10
1643298630000|2022-01-27 15:50:30|13396.15|13276.15|13399.08|13279.08|13399.08|13279.08|13395.81|13275.81|10
1643298640000|2022-01-27 15:50:40|13399.27|13279.27|13395.35|13275.35|13399.27|13279.27|13394.37|13274.37|10
1643298650000|2022-01-27 15:50:50|13395.57|13275.57|13394.36|13274.36|13395.57|13275.57|13394.15|13274.15|10
1643298660000|2022-01-27 15:51:00|13394.09|13274.09|13392.98|13272.98|13394.65|13274.65|13392.36|13272.36|10
1643298670000|2022-01-27 15:51:10|13392.8|13272.8|13396.27|13276.27|13396.27|13276.27|13392.8|13272.8|9
1643298680000|2022-01-27 15:51:20|13396.39|13276.39|13398.63|13278.63|13398.97|13278.97|13396.39|13276.39|10
1643298690000|2022-01-27 15:51:30|13398.89|13278.89|13399.21|13279.21|13399.45|13279.45|13398.62|13278.62|10
1643298700000|2022-01-27 15:51:40|13399.14|13279.14|13399.17|13279.17|13399.22|13279.22|13398.27|13278.27|10
1643298710000|2022-01-27 15:51:50|13399.76|13279.76|13399.42|13279.42|13400.02|13280.02|13399.06|13279.06|10
1643298720000|2022-01-27 15:52:00|13399.76|13279.76|13401.93|13281.93|13401.93|13281.93|13399.7|13279.7|9
1643298730000|2022-01-27 15:52:10|13400.85|13280.85|13399.4|13279.4|13401.26|13281.26|13399.4|13279.4|10
1643298740000|2022-01-27 15:52:20|13399.56|13279.56|13397.4|13277.4|13399.56|13279.56|13397.39|13277.39|10
1643298750000|2022-01-27 15:52:30|13397.41|13277.41|13397.84|13277.84|13398.61|13278.61|13397.41|13277.41|10
1643298760000|2022-01-27 15:52:40|13397.31|13277.31|13395.76|13275.76|13397.92|13277.92|13395.76|13275.76|10
1643298770000|2022-01-27 15:52:50|13395.88|13275.88|13395.78|13275.78|13396.07|13276.07|13395.15|13275.15|10
1643298780000|2022-01-27 15:53:00|13395.65|13275.65|13392.67|13272.67|13395.91|13275.91|13392.67|13272.67|10
1643298790000|2022-01-27 15:53:10|13391.8|13271.8|13386.26|13266.26|13391.8|13271.8|13386.26|13266.26|10
1643298800000|2022-01-27 15:53:20|13384.63|13264.63|13381.72|13261.72|13384.63|13264.63|13380.94|13260.94|10
1643298810000|2022-01-27 15:53:30|13380.3|13260.3|13380.71|13260.71|13381.3|13261.3|13379.46|13259.46|10
1643298820000|2022-01-27 15:53:40|13380.41|13260.41|13373.46|13253.46|13380.41|13260.41|13373.46|13253.46|10
1643298830000|2022-01-27 15:53:50|13372|13252|13369.95|13249.95|13372.89|13252.89|13369.95|13249.95|10
1643298840000|2022-01-27 15:54:00|13368.67|13248.67|13368.84|13248.84|13368.91|13248.91|13368.17|13248.17|10
1643298850000|2022-01-27 15:54:10|13368.65|13248.65|13367.06|13247.06|13368.84|13248.84|13367.06|13247.06|10
1643298860000|2022-01-27 15:54:20|13366.78|13246.78|13361.69|13241.69|13366.78|13246.78|13361.69|13241.69|10
1643298870000|2022-01-27 15:54:30|13361.67|13241.67|13366.06|13246.06|13366.06|13246.06|13361.39|13241.39|10
1643298880000|2022-01-27 15:54:40|13366.16|13246.16|13370.24|13250.24|13370.56|13250.56|13366.16|13246.16|9
1643298890000|2022-01-27 15:54:50|13370.26|13250.26|13370.11|13250.11|13370.78|13250.78|13370.09|13250.09|10
1643298900000|2022-01-27 15:55:00|13369.77|13249.77|13367.68|13247.68|13369.77|13249.77|13367.68|13247.68|10
1643298910000|2022-01-27 15:55:10|13368.08|13248.08|13369.36|13249.36|13369.89|13249.89|13366.94|13246.94|10
1643298920000|2022-01-27 15:55:20|13370.56|13250.56|13374.39|13254.39|13374.39|13254.39|13370.56|13250.56|9
1643298930000|2022-01-27 15:55:30|13374.46|13254.46|13378.38|13258.38|13378.38|13258.38|13374.46|13254.46|10
1643298940000|2022-01-27 15:55:40|13378.44|13258.44|13377.98|13257.98|13378.96|13258.96|13377.98|13257.98|10
1643298950000|2022-01-27 15:55:50|13378.2|13258.2|13377.55|13257.55|13378.69|13258.69|13377.55|13257.55|10
1643298960000|2022-01-27 15:56:00|13377.38|13257.38|13377.5|13257.5|13377.5|13257.5|13376.47|13256.47|10
1643298970000|2022-01-27 15:56:10|13377.53|13257.53|13379.3|13259.3|13379.3|13259.3|13377.53|13257.53|10
1643298980000|2022-01-27 15:56:20|13380.32|13260.32|13383.33|13263.33|13383.33|13263.33|13380.32|13260.32|10
1643298990000|2022-01-27 15:56:30|13383.42|13263.42|13385.83|13265.83|13385.92|13265.92|13383.42|13263.42|10
1643299000000|2022-01-27 15:56:40|13386|13266|13386.84|13266.84|13387.06|13267.06|13385.68|13265.68|10
1643299010000|2022-01-27 15:56:50|13386.77|13266.77|13388.69|13268.69|13388.82|13268.82|13386.77|13266.77|10
1643299020000|2022-01-27 15:57:00|13390.13|13270.13|13392.27|13272.27|13392.48|13272.48|13389.94|13269.94|10
1643299030000|2022-01-27 15:57:10|13393.3|13273.3|13397.16|13277.16|13397.16|13277.16|13393.17|13273.17|9
1643299040000|2022-01-27 15:57:20|13396.94|13276.94|13401.68|13281.68|13401.68|13281.68|13396.48|13276.48|9
1643299050000|2022-01-27 15:57:30|13402.76|13282.76|13409.45|13289.45|13409.53|13289.53|13402.76|13282.76|10
1643299060000|2022-01-27 15:57:40|13410.18|13290.18|13413.45|13293.45|13413.45|13293.45|13410.18|13290.18|10
1643299070000|2022-01-27 15:57:50|13413.01|13293.01|13411.26|13291.26|13413.01|13293.01|13411.26|13291.26|10
1643299080000|2022-01-27 15:58:00|13411.15|13291.15|13408.95|13288.95|13411.15|13291.15|13408.95|13288.95|9
1643299090000|2022-01-27 15:58:10|13408.71|13288.71|13408.87|13288.87|13408.87|13288.87|13407.86|13287.86|10
1643299100000|2022-01-27 15:58:20|13409.26|13289.26|13413.83|13293.83|13413.83|13293.83|13409.26|13289.26|10
1643299110000|2022-01-27 15:58:30|13414.33|13294.33|13415.78|13295.78|13415.78|13295.78|13413.53|13293.53|10
1643299120000|2022-01-27 15:58:40|13415.57|13295.57|13415.79|13295.79|13416.48|13296.48|13415.38|13295.38|10
1643299130000|2022-01-27 15:58:50|13416.1|13296.1|13417.54|13297.54|13417.63|13297.63|13416.1|13296.1|10
1643299140000|2022-01-27 15:59:00|13417.53|13297.53|13417.76|13297.76|13417.76|13297.76|13416.97|13296.97|10
1643299150000|2022-01-27 15:59:10|13418.39|13298.39|13419.65|13299.65|13420.51|13300.51|13418.39|13298.39|10
1643299160000|2022-01-27 15:59:20|13419.9|13299.9|13419.29|13299.29|13420.71|13300.71|13419.29|13299.29|10
1643299170000|2022-01-27 15:59:30|13418.64|13298.64|13418.07|13298.07|13418.65|13298.65|13417.97|13297.97|10
1643299180000|2022-01-27 15:59:40|13418.24|13298.24|13417.22|13297.22|13418.24|13298.24|13417.02|13297.02|10
1643299190000|2022-01-27 15:59:50|13417.73|13297.73|13417.01|13297.01|13417.73|13297.73|13416.88|13296.88|10
1643299200000|2022-01-27 16:00:00|13417.02|13297.02|13417.49|13297.49|13417.49|13297.49|13416.25|13296.25|10
1643299210000|2022-01-27 16:00:10|13418.35|13298.35|13418.83|13298.83|13419.76|13299.76|13418.19|13298.19|10
1643299220000|2022-01-27 16:00:20|13418.85|13298.85|13424.61|13304.61|13424.61|13304.61|13418.85|13298.85|10
1643299230000|2022-01-27 16:00:30|13424.97|13304.97|13426.66|13306.66|13427.06|13307.06|13424.97|13304.97|10
1643299240000|2022-01-27 16:00:40|13426.88|13306.88|13423.34|13303.34|13427.41|13307.41|13423.34|13303.34|10
1643299250000|2022-01-27 16:00:50|13423.39|13303.39|13421.12|13301.12|13423.8|13303.8|13421.12|13301.12|10
1643299260000|2022-01-27 16:01:00|13419.99|13299.99|13417.15|13297.15|13419.99|13299.99|13417.15|13297.15|10
1643299270000|2022-01-27 16:01:10|13417.43|13297.43|13418.72|13298.72|13418.72|13298.72|13417.43|13297.43|10
1643299280000|2022-01-27 16:01:20|13418.9|13298.9|13420.02|13300.02|13420.07|13300.07|13418.83|13298.83|10
1643299290000|2022-01-27 16:01:30|13420.62|13300.62|13421.93|13301.93|13421.93|13301.93|13420.62|13300.62|10
1643299300000|2022-01-27 16:01:40|13422.8|13302.8|13425.37|13305.37|13425.37|13305.37|13422.8|13302.8|10
1643299310000|2022-01-27 16:01:50|13425.33|13305.33|13425.11|13305.11|13425.69|13305.69|13425.11|13305.11|10
1643299320000|2022-01-27 16:02:00|13424.61|13304.61|13426.87|13306.87|13427.02|13307.02|13424.61|13304.61|9
1643299330000|2022-01-27 16:02:10|13427.1|13307.1|13422.23|13302.23|13427.1|13307.1|13422.23|13302.23|10
1643299340000|2022-01-27 16:02:20|13423.32|13303.32|13422.38|13302.38|13423.36|13303.36|13422.07|13302.07|10
1643299350000|2022-01-27 16:02:30|13421.61|13301.61|13421.82|13301.82|13421.92|13301.92|13420.81|13300.81|10
1643299360000|2022-01-27 16:02:40|13422.1|13302.1|13420.89|13300.89|13422.1|13302.1|13420.81|13300.81|10
1643299370000|2022-01-27 16:02:50|13421.03|13301.03|13418.43|13298.43|13421.03|13301.03|13418.43|13298.43|10
1643299380000|2022-01-27 16:03:00|13417.57|13297.57|13415.91|13295.91|13417.57|13297.57|13415.74|13295.74|9
1643299390000|2022-01-27 16:03:10|13415.85|13295.85|13416.63|13296.63|13416.78|13296.78|13415.85|13295.85|10
1643299400000|2022-01-27 16:03:20|13416.69|13296.69|13417.49|13297.49|13417.49|13297.49|13415.95|13295.95|10
1643299410000|2022-01-27 16:03:30|13417.46|13297.46|13419.74|13299.74|13419.74|13299.74|13417.46|13297.46|9
1643299420000|2022-01-27 16:03:40|13420.01|13300.01|13420.16|13300.16|13420.17|13300.17|13419.95|13299.95|10
1643299430000|2022-01-27 16:03:50|13420.17|13300.17|13420.13|13300.13|13420.49|13300.49|13419.92|13299.92|9
1643299440000|2022-01-27 16:04:00|13420.06|13300.06|13421.4|13301.4|13421.4|13301.4|13419.58|13299.58|9
1643299450000|2022-01-27 16:04:10|13421.48|13301.48|13420.31|13300.31|13421.54|13301.54|13420.31|13300.31|10
1643299460000|2022-01-27 16:04:20|13420.48|13300.48|13418.6|13298.6|13420.48|13300.48|13418.6|13298.6|9
1643299470000|2022-01-27 16:04:30|13418.31|13298.31|13416.77|13296.77|13418.38|13298.38|13416.77|13296.77|9
1643299480000|2022-01-27 16:04:40|13416.71|13296.71|13413.67|13293.67|13416.71|13296.71|13413.67|13293.67|10
1643299490000|2022-01-27 16:04:50|13412.95|13292.95|13414.7|13294.7|13414.7|13294.7|13412.95|13292.95|10
1643299500000|2022-01-27 16:05:00|13415.19|13295.19|13414.11|13294.11|13415.19|13295.19|13414.01|13294.01|10
1643299510000|2022-01-27 16:05:10|13413.59|13293.59|13413.48|13293.48|13414.11|13294.11|13413.48|13293.48|9
1643299520000|2022-01-27 16:05:20|13413.92|13293.92|13415.15|13295.15|13415.34|13295.34|13413.9|13293.9|10
1643299530000|2022-01-27 16:05:30|13415.54|13295.54|13409.82|13289.82|13415.54|13295.54|13409.82|13289.82|10
1643299540000|2022-01-27 16:05:40|13409.69|13289.69|13402.52|13282.52|13409.69|13289.69|13402.52|13282.52|10
1643299550000|2022-01-27 16:05:50|13401.97|13281.97|13395.39|13275.39|13401.97|13281.97|13395.39|13275.39|10
1643299560000|2022-01-27 16:06:00|13394.7|13274.7|13390.25|13270.25|13394.7|13274.7|13390.25|13270.25|10
1643299570000|2022-01-27 16:06:10|13390.19|13270.19|13382.84|13262.84|13390.19|13270.19|13382.84|13262.84|10
1643299580000|2022-01-27 16:06:20|13381.79|13261.79|13380.92|13260.92|13381.81|13261.81|13380.55|13260.55|10
1643299590000|2022-01-27 16:06:30|13380.85|13260.85|13382.4|13262.4|13382.44|13262.44|13380.85|13260.85|10
1643299600000|2022-01-27 16:06:40|13382.13|13262.13|13380.72|13260.72|13382.13|13262.13|13380.72|13260.72|9
1643299610000|2022-01-27 16:06:50|13380.97|13260.97|13378.87|13258.87|13380.97|13260.97|13378.87|13258.87|8
1643299620000|2022-01-27 16:07:00|13378.63|13258.63|13378.83|13258.83|13379.33|13259.33|13378.32|13258.32|10
1643299630000|2022-01-27 16:07:10|13378.37|13258.37|13378.96|13258.96|13379.66|13259.66|13378.13|13258.13|10
1643299640000|2022-01-27 16:07:20|13379|13259|13375.35|13255.35|13379|13259|13375.35|13255.35|10
1643299650000|2022-01-27 16:07:30|13374.68|13254.68|13364.44|13244.44|13374.68|13254.68|13364.41|13244.41|10
1643299660000|2022-01-27 16:07:40|13364.09|13244.09|13359.86|13239.86|13364.09|13244.09|13359.86|13239.86|10
1643299670000|2022-01-27 16:07:50|13360.48|13240.48|13350.5|13230.5|13360.75|13240.75|13350.5|13230.5|10
1643299680000|2022-01-27 16:08:00|13347.89|13227.89|13328.67|13208.67|13347.89|13227.89|13328.14|13208.14|10
1643299690000|2022-01-27 16:08:10|13329.18|13209.18|13322.47|13202.47|13329.18|13209.18|13322.47|13202.47|10
1643299700000|2022-01-27 16:08:20|13321.72|13201.72|13323.79|13203.79|13323.79|13203.79|13320.75|13200.75|10
1643299710000|2022-01-27 16:08:30|13324.57|13204.57|13325.92|13205.92|13325.92|13205.92|13324.42|13204.42|10
1643299720000|2022-01-27 16:08:40|13325.44|13205.44|13321.65|13201.65|13325.44|13205.44|13321.65|13201.65|9
1643299730000|2022-01-27 16:08:50|13321.4|13201.4|13320.35|13200.35|13321.4|13201.4|13319.42|13199.42|10
1643299740000|2022-01-27 16:09:00|13320.95|13200.95|13318.76|13198.76|13321.61|13201.61|13318.76|13198.76|10
1643299750000|2022-01-27 16:09:10|13319.39|13199.39|13320.25|13200.25|13320.25|13200.25|13319.19|13199.19|10
1643299760000|2022-01-27 16:09:20|13320.28|13200.28|13322.59|13202.59|13322.77|13202.77|13320.28|13200.28|10
1643299770000|2022-01-27 16:09:30|13323.17|13203.17|13323.97|13203.97|13323.97|13203.97|13322.92|13202.92|10
1643299780000|2022-01-27 16:09:40|13323.55|13203.55|13323.44|13203.44|13323.56|13203.56|13322.47|13202.47|10
1643299790000|2022-01-27 16:09:50|13323.89|13203.89|13323.35|13203.35|13323.89|13203.89|13323.35|13203.35|10
1643299800000|2022-01-27 16:10:00|13323.23|13203.23|13323.35|13203.35|13323.76|13203.76|13322.97|13202.97|10
1643299810000|2022-01-27 16:10:10|13323.15|13203.15|13326.66|13206.66|13326.66|13206.66|13322.66|13202.66|10
1643299820000|2022-01-27 16:10:20|13326.75|13206.75|13332.11|13212.11|13332.11|13212.11|13326.75|13206.75|10
1643299830000|2022-01-27 16:10:30|13332.67|13212.67|13331.24|13211.24|13333.54|13213.54|13330.91|13210.91|9
1643299840000|2022-01-27 16:10:40|13332.31|13212.31|13332.9|13212.9|13332.9|13212.9|13331.54|13211.54|10
1643299850000|2022-01-27 16:10:50|13333.1|13213.1|13335.94|13215.94|13335.94|13215.94|13332.78|13212.78|10
1643299860000|2022-01-27 16:11:00|13336.17|13216.17|13337.54|13217.54|13337.54|13217.54|13336.17|13216.17|9
1643299870000|2022-01-27 16:11:10|13337.78|13217.78|13340.07|13220.07|13340.77|13220.77|13337.78|13217.78|10
1643299880000|2022-01-27 16:11:20|13340.42|13220.42|13345.04|13225.04|13345.04|13225.04|13340.42|13220.42|10
1643299890000|2022-01-27 16:11:30|13345.18|13225.18|13349.11|13229.11|13349.11|13229.11|13345.18|13225.18|10
1643299900000|2022-01-27 16:11:40|13350.13|13230.13|13353.46|13233.46|13353.46|13233.46|13350.13|13230.13|10
1643299910000|2022-01-27 16:11:50|13353.72|13233.72|13356.65|13236.65|13356.65|13236.65|13353.41|13233.41|10
1643299920000|2022-01-27 16:12:00|13357.15|13237.15|13354.18|13234.18|13357.15|13237.15|13354.18|13234.18|10
1643299930000|2022-01-27 16:12:10|13352.93|13232.93|13347.38|13227.38|13352.93|13232.93|13347.38|13227.38|10
1643299940000|2022-01-27 16:12:20|13347.89|13227.89|13347.94|13227.94|13347.94|13227.94|13346.54|13226.54|10
1643299950000|2022-01-27 16:12:30|13348.17|13228.17|13351.57|13231.57|13351.57|13231.57|13347.92|13227.92|10
1643299960000|2022-01-27 16:12:40|13351.5|13231.5|13355.19|13235.19|13355.3|13235.3|13351.5|13231.5|10
1643299970000|2022-01-27 16:12:50|13355.53|13235.53|13355.94|13235.94|13355.94|13235.94|13354.9|13234.9|9
1643299980000|2022-01-27 16:13:00|13355.98|13235.98|13357.96|13237.96|13357.96|13237.96|13355.85|13235.85|10
1643299990000|2022-01-27 16:13:10|13357.74|13237.74|13362.71|13242.71|13362.71|13242.71|13357.74|13237.74|10
1643300000000|2022-01-27 16:13:20|13362.81|13242.81|13365.91|13245.91|13365.91|13245.91|13362.81|13242.81|10
1643300010000|2022-01-27 16:13:30|13366.14|13246.14|13367.38|13247.38|13367.38|13247.38|13365.56|13245.56|10
1643300020000|2022-01-27 16:13:40|13367.36|13247.36|13367.42|13247.42|13367.98|13247.98|13367.18|13247.18|10
1643300030000|2022-01-27 16:13:50|13367.02|13247.02|13367.28|13247.28|13367.28|13247.28|13365.3|13245.3|10
1643300040000|2022-01-27 16:14:00|13367.12|13247.12|13368.92|13248.92|13368.92|13248.92|13367.12|13247.12|10
1643300050000|2022-01-27 16:14:10|13368.69|13248.69|13373.03|13253.03|13373.03|13253.03|13368.69|13248.69|10
1643300060000|2022-01-27 16:14:20|13373.42|13253.42|13375.08|13255.08|13375.27|13255.27|13373.42|13253.42|10
1643300070000|2022-01-27 16:14:30|13375.36|13255.36|13374.81|13254.81|13375.85|13255.85|13374.81|13254.81|10
1643300080000|2022-01-27 16:14:40|13374.67|13254.67|13371.32|13251.32|13374.67|13254.67|13371.32|13251.32|10
1643300090000|2022-01-27 16:14:50|13370.73|13250.73|13366.84|13246.84|13370.73|13250.73|13366.68|13246.68|10
1643300100000|2022-01-27 16:15:00|13366.46|13246.46|13363.28|13243.28|13366.46|13246.46|13363.28|13243.28|10
1643300110000|2022-01-27 16:15:10|13363.23|13243.23|13362.73|13242.73|13363.23|13243.23|13362.33|13242.33|10
1643300120000|2022-01-27 16:15:20|13362.99|13242.99|13360.47|13240.47|13363.07|13243.07|13360.47|13240.47|10
1643300130000|2022-01-27 16:15:30|13360.27|13240.27|13356.13|13236.13|13360.27|13240.27|13356.13|13236.13|10
1643300140000|2022-01-27 16:15:40|13356.25|13236.25|13354.04|13234.04|13356.49|13236.49|13354.04|13234.04|10
1643300150000|2022-01-27 16:15:50|13353.28|13233.28|13347.01|13227.01|13353.28|13233.28|13347.01|13227.01|9
1643300160000|2022-01-27 16:16:00|13347.51|13227.51|13340.51|13220.51|13347.51|13227.51|13340.16|13220.16|10
1643300170000|2022-01-27 16:16:10|13340.04|13220.04|13337.55|13217.55|13340.25|13220.25|13337.55|13217.55|9
1643300180000|2022-01-27 16:16:20|13337.32|13217.32|13336.45|13216.45|13337.52|13217.52|13336.38|13216.38|10
1643300190000|2022-01-27 16:16:30|13336.39|13216.39|13333.32|13213.32|13336.39|13216.39|13333.32|13213.32|9
1643300200000|2022-01-27 16:16:40|13331.74|13211.74|13326.8|13206.8|13331.74|13211.74|13326.8|13206.8|10
1643300210000|2022-01-27 16:16:50|13325.79|13205.79|13322.86|13202.86|13325.79|13205.79|13322.86|13202.86|10
1643300220000|2022-01-27 16:17:00|13323.01|13203.01|13320.48|13200.48|13323.01|13203.01|13320.47|13200.47|10
1643300230000|2022-01-27 16:17:10|13320.52|13200.52|13320.81|13200.81|13321.06|13201.06|13320.07|13200.07|10
1643300240000|2022-01-27 16:17:20|13320.96|13200.96|13318.55|13198.55|13321.14|13201.14|13318.1|13198.1|10
1643300250000|2022-01-27 16:17:30|13318.13|13198.13|13312|13192|13318.13|13198.13|13311.71|13191.71|10
1643300260000|2022-01-27 16:17:40|13311.14|13191.14|13306.57|13186.57|13311.14|13191.14|13306.57|13186.57|10
1643300270000|2022-01-27 16:17:50|13306.7|13186.7|13301.7|13181.7|13306.7|13186.7|13301.7|13181.7|10
1643300280000|2022-01-27 16:18:00|13301.39|13181.39|13300.12|13180.12|13301.87|13181.87|13299.73|13179.73|10
1643300290000|2022-01-27 16:18:10|13300.06|13180.06|13295.19|13175.19|13300.06|13180.06|13295.19|13175.19|10
1643300300000|2022-01-27 16:18:20|13294.58|13174.58|13292.65|13172.65|13294.58|13174.58|13292.52|13172.52|10
1643300310000|2022-01-27 16:18:30|13293.02|13173.02|13293.3|13173.3|13293.47|13173.47|13292.69|13172.69|10
1643300320000|2022-01-27 16:18:40|13293.53|13173.53|13297.16|13177.16|13297.16|13177.16|13293.53|13173.53|9
1643300330000|2022-01-27 16:18:50|13298.7|13178.7|13298.96|13178.96|13300.55|13180.55|13298.7|13178.7|10
1643300340000|2022-01-27 16:19:00|13298.62|13178.62|13304.74|13184.74|13304.74|13184.74|13298.62|13178.62|10
1643300350000|2022-01-27 16:19:10|13304.68|13184.68|13308.87|13188.87|13308.9|13188.9|13304.68|13184.68|10
1643300360000|2022-01-27 16:19:20|13309.61|13189.61|13311.2|13191.2|13311.34|13191.34|13309.61|13189.61|10
1643300370000|2022-01-27 16:19:30|13311.55|13191.55|13310.55|13190.55|13311.68|13191.68|13310.55|13190.55|10
1643300380000|2022-01-27 16:19:40|13310.19|13190.19|13308.24|13188.24|13310.45|13190.45|13308.24|13188.24|10
1643300390000|2022-01-27 16:19:50|13307.93|13187.93|13313.09|13193.09|13313.09|13193.09|13307.6|13187.6|10
1643300400000|2022-01-27 16:20:00|13313.6|13193.6|13326.69|13206.69|13326.69|13206.69|13313.6|13193.6|10
1643300410000|2022-01-27 16:20:10|13327.21|13207.21|13331.13|13211.13|13331.44|13211.44|13327.21|13207.21|10
1643300420000|2022-01-27 16:20:20|13333.72|13213.72|13332.49|13212.49|13334.15|13214.15|13332.26|13212.26|9
1643300430000|2022-01-27 16:20:30|13332.24|13212.24|13330.65|13210.65|13332.24|13212.24|13330.65|13210.65|10
1643300440000|2022-01-27 16:20:40|13330.31|13210.31|13328.26|13208.26|13330.31|13210.31|13328.26|13208.26|9
1643300450000|2022-01-27 16:20:50|13328.29|13208.29|13322.66|13202.66|13328.29|13208.29|13322.53|13202.53|10
1643300460000|2022-01-27 16:21:00|13322.68|13202.68|13324.55|13204.55|13324.55|13204.55|13322.63|13202.63|10
1643300470000|2022-01-27 16:21:10|13324.58|13204.58|13325.74|13205.74|13325.74|13205.74|13324.15|13204.15|10
1643300480000|2022-01-27 16:21:20|13326.55|13206.55|13331.12|13211.12|13331.12|13211.12|13326.55|13206.55|10
1643300490000|2022-01-27 16:21:30|13331.86|13211.86|13336.87|13216.87|13336.87|13216.87|13331.86|13211.86|10
1643300500000|2022-01-27 16:21:40|13337.03|13217.03|13337.89|13217.89|13337.93|13217.93|13337.03|13217.03|10
1643300510000|2022-01-27 16:21:50|13338.39|13218.39|13340.24|13220.24|13340.24|13220.24|13338.39|13218.39|10
1643300520000|2022-01-27 16:22:00|13342.92|13222.92|13346.26|13226.26|13346.56|13226.56|13342.92|13222.92|10
1643300530000|2022-01-27 16:22:10|13346.7|13226.7|13345.69|13225.69|13346.77|13226.77|13345.5|13225.5|10
1643300540000|2022-01-27 16:22:20|13345.52|13225.52|13343.29|13223.29|13345.52|13225.52|13343.29|13223.29|9
1643300550000|2022-01-27 16:22:30|13342.72|13222.72|13344.34|13224.34|13344.34|13224.34|13342.55|13222.55|10
1643300560000|2022-01-27 16:22:40|13344.27|13224.27|13343.74|13223.74|13345.13|13225.13|13343.74|13223.74|10
1643300570000|2022-01-27 16:22:50|13343.56|13223.56|13339.52|13219.52|13343.56|13223.56|13339.52|13219.52|10
1643300580000|2022-01-27 16:23:00|13339.11|13219.11|13335.33|13215.33|13339.11|13219.11|13335.33|13215.33|10
1643300590000|2022-01-27 16:23:10|13334.92|13214.92|13335.98|13215.98|13336.02|13216.02|13334.92|13214.92|10
1643300600000|2022-01-27 16:23:20|13336.27|13216.27|13337.31|13217.31|13337.31|13217.31|13336.26|13216.26|10
1643300610000|2022-01-27 16:23:30|13337.49|13217.49|13341.85|13221.85|13341.85|13221.85|13337.49|13217.49|10
1643300620000|2022-01-27 16:23:40|13342.98|13222.98|13347.71|13227.71|13347.71|13227.71|13342.98|13222.98|10
1643300630000|2022-01-27 16:23:50|13348.65|13228.65|13352.17|13232.17|13352.17|13232.17|13348.65|13228.65|10
1643300640000|2022-01-27 16:24:00|13352.64|13232.64|13354.15|13234.15|13354.15|13234.15|13352.53|13232.53|10
1643300650000|2022-01-27 16:24:10|13354.11|13234.11|13345.98|13225.98|13354.27|13234.27|13345.98|13225.98|10
1643300660000|2022-01-27 16:24:20|13344.42|13224.42|13343.46|13223.46|13344.42|13224.42|13342.57|13222.57|10
1643300670000|2022-01-27 16:24:30|13343.36|13223.36|13346.37|13226.37|13346.37|13226.37|13343.36|13223.36|10
1643300680000|2022-01-27 16:24:40|13346.33|13226.33|13348.46|13228.46|13348.46|13228.46|13346.33|13226.33|10
1643300690000|2022-01-27 16:24:50|13348.12|13228.12|13347.69|13227.69|13348.14|13228.14|13347.46|13227.46|10
1643300700000|2022-01-27 16:25:00|13347.5|13227.5|13347.45|13227.45|13347.56|13227.56|13346.85|13226.85|10
1643300710000|2022-01-27 16:25:10|13347.1|13227.1|13346.76|13226.76|13347.76|13227.76|13346.76|13226.76|10
1643300720000|2022-01-27 16:25:20|13347.27|13227.27|13344.24|13224.24|13347.51|13227.51|13344.24|13224.24|10
1643300730000|2022-01-27 16:25:30|13344.17|13224.17|13340.97|13220.97|13344.17|13224.17|13340.97|13220.97|10
1643300740000|2022-01-27 16:25:40|13341.02|13221.02|13337.69|13217.69|13341.02|13221.02|13337.69|13217.69|10
1643300750000|2022-01-27 16:25:50|13337.79|13217.79|13338.2|13218.2|13338.2|13218.2|13337.49|13217.49|9
1643300760000|2022-01-27 16:26:00|13338.58|13218.58|13338.59|13218.59|13339.1|13219.1|13338.35|13218.35|10
1643300770000|2022-01-27 16:26:10|13338.74|13218.74|13338.03|13218.03|13339.59|13219.59|13337.66|13217.66|10
1643300780000|2022-01-27 16:26:20|13336.74|13216.74|13331.64|13211.64|13336.74|13216.74|13331.64|13211.64|10
1643300790000|2022-01-27 16:26:30|13331.69|13211.69|13321.1|13201.1|13331.69|13211.69|13321.1|13201.1|10
1643300800000|2022-01-27 16:26:40|13320.34|13200.34|13314.08|13194.08|13320.47|13200.47|13314.08|13194.08|10
1643300810000|2022-01-27 16:26:50|13313.59|13193.59|13315.42|13195.42|13315.42|13195.42|13312.87|13192.87|10
1643300820000|2022-01-27 16:27:00|13315.94|13195.94|13316.47|13196.47|13316.74|13196.74|13315.42|13195.42|10
1643300830000|2022-01-27 16:27:10|13316.65|13196.65|13316.8|13196.8|13317.06|13197.06|13316.07|13196.07|10
1643300840000|2022-01-27 16:27:20|13317.19|13197.19|13317.18|13197.18|13318.3|13198.3|13316.78|13196.78|10
1643300850000|2022-01-27 16:27:30|13316.57|13196.57|13320.41|13200.41|13320.41|13200.41|13316.57|13196.57|10
1643300860000|2022-01-27 16:27:40|13320.74|13200.74|13330.79|13210.79|13330.79|13210.79|13320.74|13200.74|10
1643300870000|2022-01-27 16:27:50|13332.12|13212.12|13333.61|13213.61|13333.86|13213.86|13332.12|13212.12|10
1643300880000|2022-01-27 16:28:00|13333.35|13213.35|13335.46|13215.46|13335.85|13215.85|13333.35|13213.35|10
1643300890000|2022-01-27 16:28:10|13335.53|13215.53|13341.17|13221.17|13341.17|13221.17|13335.53|13215.53|10
1643300900000|2022-01-27 16:28:20|13342.42|13222.42|13346.61|13226.61|13346.61|13226.61|13342.42|13222.42|10
1643300910000|2022-01-27 16:28:30|13346.47|13226.47|13343.4|13223.4|13346.59|13226.59|13343.4|13223.4|10
1643300920000|2022-01-27 16:28:40|13343.76|13223.76|13346.58|13226.58|13346.58|13226.58|13343.76|13223.76|10
1643300930000|2022-01-27 16:28:50|13346.41|13226.41|13344.98|13224.98|13346.92|13226.92|13344.98|13224.98|9
1643300940000|2022-01-27 16:29:00|13344.52|13224.52|13345.07|13225.07|13345.07|13225.07|13343.21|13223.21|10
1643300950000|2022-01-27 16:29:10|13345.01|13225.01|13347.04|13227.04|13347.04|13227.04|13345.01|13225.01|10
1643300960000|2022-01-27 16:29:20|13346.47|13226.47|13345.34|13225.34|13346.66|13226.66|13345.34|13225.34|10
1643300970000|2022-01-27 16:29:30|13344.75|13224.75|13344.45|13224.45|13345.34|13225.34|13344.45|13224.45|10
1643300980000|2022-01-27 16:29:40|13344.3|13224.3|13342.92|13222.92|13344.3|13224.3|13342.68|13222.68|10
1643300990000|2022-01-27 16:29:50|13343.18|13223.18|13344.55|13224.55|13344.55|13224.55|13343.1|13223.1|10
1643301000000|2022-01-27 16:30:00|13344.51|13224.51|13346.77|13226.77|13346.77|13226.77|13344.51|13224.51|9
1643301010000|2022-01-27 16:30:10|13347.21|13227.21|13346.13|13226.13|13348.21|13228.21|13346.13|13226.13|10
1643301020000|2022-01-27 16:30:20|13345.93|13225.93|13344.64|13224.64|13345.93|13225.93|13344.42|13224.42|10
1643301030000|2022-01-27 16:30:30|13344.27|13224.27|13348.23|13228.23|13348.23|13228.23|13343.46|13223.46|10
1643301040000|2022-01-27 16:30:40|13351.85|13231.85|13356.45|13236.45|13356.46|13236.46|13351.85|13231.85|10
1643301050000|2022-01-27 16:30:50|13356.37|13236.37|13358.75|13238.75|13358.93|13238.93|13356.37|13236.37|10
1643301060000|2022-01-27 16:31:00|13359.29|13239.29|13365.74|13245.74|13365.74|13245.74|13359.29|13239.29|10
1643301070000|2022-01-27 16:31:10|13366.81|13246.81|13377.36|13257.36|13377.36|13257.36|13366.81|13246.81|10
1643301080000|2022-01-27 16:31:20|13377.72|13257.72|13383.8|13263.8|13383.92|13263.92|13377.72|13257.72|10
1643301090000|2022-01-27 16:31:30|13384.42|13264.42|13391.22|13271.22|13391.22|13271.22|13384.42|13264.42|10
1643301100000|2022-01-27 16:31:40|13391.75|13271.75|13391.57|13271.57|13392.43|13272.43|13390.85|13270.85|10
1643301110000|2022-01-27 16:31:50|13391.11|13271.11|13393.69|13273.69|13394.25|13274.25|13390.79|13270.79|10
1643301120000|2022-01-27 16:32:00|13393.72|13273.72|13392.69|13272.69|13393.72|13273.72|13392.69|13272.69|9
1643301130000|2022-01-27 16:32:10|13392.89|13272.89|13391.93|13271.93|13392.89|13272.89|13391.93|13271.93|10
1643301140000|2022-01-27 16:32:20|13391.14|13271.14|13388.68|13268.68|13391.14|13271.14|13388.68|13268.68|10
1643301150000|2022-01-27 16:32:30|13388.17|13268.17|13384.79|13264.79|13388.17|13268.17|13384.79|13264.79|10
1643301160000|2022-01-27 16:32:40|13384.05|13264.05|13384.97|13264.97|13384.97|13264.97|13383.14|13263.14|10
1643301170000|2022-01-27 16:32:50|13385.2|13265.2|13391.7|13271.7|13391.7|13271.7|13385.2|13265.2|10
1643301180000|2022-01-27 16:33:00|13391.77|13271.77|13396.82|13276.82|13396.82|13276.82|13391.77|13271.77|10
1643301190000|2022-01-27 16:33:10|13396.65|13276.65|13400.8|13280.8|13400.8|13280.8|13396.65|13276.65|10
1643301200000|2022-01-27 16:33:20|13403.49|13283.49|13407.08|13287.08|13407.63|13287.63|13403.49|13283.49|10
1643301210000|2022-01-27 16:33:30|13407.29|13287.29|13409.38|13289.38|13409.38|13289.38|13407.29|13287.29|10
1643301220000|2022-01-27 16:33:40|13410.22|13290.22|13413.97|13293.97|13413.97|13293.97|13410.22|13290.22|10
1643301230000|2022-01-27 16:33:50|13415.76|13295.76|13420.07|13300.07|13420.07|13300.07|13415.74|13295.74|10
1643301240000|2022-01-27 16:34:00|13420.71|13300.71|13421.28|13301.28|13421.76|13301.76|13420.54|13300.54|10
1643301250000|2022-01-27 16:34:10|13421.18|13301.18|13416.51|13296.51|13421.2|13301.2|13416.51|13296.51|10
1643301260000|2022-01-27 16:34:20|13415.77|13295.77|13415.98|13295.98|13416.23|13296.23|13413.98|13293.98|10
1643301270000|2022-01-27 16:34:30|13418.5|13298.5|13425.6|13305.6|13426.41|13306.41|13418.5|13298.5|10
1643301280000|2022-01-27 16:34:40|13426.52|13306.52|13438.82|13318.82|13438.85|13318.85|13426.52|13306.52|10
1643301290000|2022-01-27 16:34:50|13442.58|13322.58|13450.4|13330.4|13450.41|13330.41|13442.58|13322.58|10
1643301300000|2022-01-27 16:35:00|13450.23|13330.23|13447.41|13327.41|13450.23|13330.23|13447.27|13327.27|10
1643301310000|2022-01-27 16:35:10|13446.44|13326.44|13446.96|13326.96|13447.5|13327.5|13446.44|13326.44|9
1643301320000|2022-01-27 16:35:20|13447.42|13327.42|13449.6|13329.6|13449.6|13329.6|13447.42|13327.42|10
1643301330000|2022-01-27 16:35:30|13449.68|13329.68|13450.95|13330.95|13450.95|13330.95|13449.55|13329.55|10
1643301340000|2022-01-27 16:35:40|13450.43|13330.43|13453.9|13333.9|13453.9|13333.9|13450.43|13330.43|10
1643301350000|2022-01-27 16:35:50|13453.87|13333.87|13453.78|13333.78|13454.3|13334.3|13453.21|13333.21|9
1643301360000|2022-01-27 16:36:00|13454|13334|13453.94|13333.94|13454.76|13334.76|13453.72|13333.72|10
1643301370000|2022-01-27 16:36:10|13453.84|13333.84|13457.11|13337.11|13457.22|13337.22|13453.84|13333.84|10
1643301380000|2022-01-27 16:36:20|13456.93|13336.93|13455.04|13335.04|13457.08|13337.08|13454.95|13334.95|10
1643301390000|2022-01-27 16:36:30|13454.36|13334.36|13446.5|13326.5|13454.36|13334.36|13446.5|13326.5|10
1643301400000|2022-01-27 16:36:40|13446.18|13326.18|13444.05|13324.05|13446.18|13326.18|13442.68|13322.68|10
1643301410000|2022-01-27 16:36:50|13444.03|13324.03|13444.33|13324.33|13444.53|13324.53|13443.3|13323.3|10
1643301420000|2022-01-27 16:37:00|13444.45|13324.45|13443.02|13323.02|13444.45|13324.45|13442.92|13322.92|10
1643301430000|2022-01-27 16:37:10|13442.68|13322.68|13439|13319|13442.68|13322.68|13439|13319|10
1643301440000|2022-01-27 16:37:20|13437.99|13317.99|13440.19|13320.19|13440.39|13320.39|13437.59|13317.59|10
1643301450000|2022-01-27 16:37:30|13440.9|13320.9|13439.71|13319.71|13441.5|13321.5|13439.71|13319.71|10
1643301460000|2022-01-27 16:37:40|13439.43|13319.43|13438.24|13318.24|13439.53|13319.53|13437.85|13317.85|10
1643301470000|2022-01-27 16:37:50|13437.94|13317.94|13434.76|13314.76|13437.94|13317.94|13434.76|13314.76|10
1643301480000|2022-01-27 16:38:00|13434.98|13314.98|13433|13313|13434.98|13314.98|13432.81|13312.81|9
1643301490000|2022-01-27 16:38:10|13432.1|13312.1|13430.86|13310.86|13432.1|13312.1|13430.36|13310.36|10
1643301500000|2022-01-27 16:38:20|13430.56|13310.56|13431.72|13311.72|13431.72|13311.72|13430.47|13310.47|10
1643301510000|2022-01-27 16:38:30|13432.28|13312.28|13429.56|13309.56|13432.38|13312.38|13429.56|13309.56|10
1643301520000|2022-01-27 16:38:40|13428.61|13308.61|13424.17|13304.17|13428.61|13308.61|13424.17|13304.17|10
1643301530000|2022-01-27 16:38:50|13422.46|13302.46|13413.03|13293.03|13422.46|13302.46|13413.03|13293.03|10
1643301540000|2022-01-27 16:39:00|13412.71|13292.71|13415.05|13295.05|13415.09|13295.09|13412.71|13292.71|10
1643301550000|2022-01-27 16:39:10|13416.15|13296.15|13416.18|13296.18|13417.16|13297.16|13416.11|13296.11|10
1643301560000|2022-01-27 16:39:20|13416.06|13296.06|13409.4|13289.4|13416.06|13296.06|13409.23|13289.23|10
1643301570000|2022-01-27 16:39:30|13409.61|13289.61|13409.13|13289.13|13409.61|13289.61|13408.67|13288.67|10
1643301580000|2022-01-27 16:39:40|13409.21|13289.21|13407.3|13287.3|13409.21|13289.21|13407.29|13287.29|9
1643301590000|2022-01-27 16:39:50|13407.26|13287.26|13409.62|13289.62|13409.62|13289.62|13407.17|13287.17|10
1643301600000|2022-01-27 16:40:00|13410.5|13290.5|13414.38|13294.38|13414.87|13294.87|13410.5|13290.5|10
1643301610000|2022-01-27 16:40:10|13415.55|13295.55|13418.92|13298.92|13418.92|13298.92|13415.48|13295.48|10
1643301620000|2022-01-27 16:40:20|13419|13299|13422.23|13302.23|13422.72|13302.72|13419|13299|10
1643301630000|2022-01-27 16:40:30|13422.22|13302.22|13425.14|13305.14|13425.34|13305.34|13422.19|13302.19|10
1643301640000|2022-01-27 16:40:40|13425.27|13305.27|13429.03|13309.03|13429.03|13309.03|13425.27|13305.27|10
1643301650000|2022-01-27 16:40:50|13429.71|13309.71|13448.29|13328.29|13448.29|13328.29|13429.71|13309.71|10
1643301660000|2022-01-27 16:41:00|13451.18|13331.18|13461.28|13341.28|13461.28|13341.28|13451.18|13331.18|10
1643301670000|2022-01-27 16:41:10|13461.43|13341.43|13469.1|13349.1|13469.1|13349.1|13461.43|13341.43|9
1643301680000|2022-01-27 16:41:20|13471.88|13351.88|13476.94|13356.94|13478.83|13358.83|13471.88|13351.88|10
1643301690000|2022-01-27 16:41:30|13476.92|13356.92|13475.42|13355.42|13476.92|13356.92|13472.26|13352.26|10
1643301700000|2022-01-27 16:41:40|13475.68|13355.68|13470.06|13350.06|13475.68|13355.68|13470.06|13350.06|10
1643301710000|2022-01-27 16:41:50|13469.58|13349.58|13470.24|13350.24|13471.67|13351.67|13469.58|13349.58|10
1643301720000|2022-01-27 16:42:00|13468.83|13348.83|13461.07|13341.07|13468.98|13348.98|13461.07|13341.07|10
1643301730000|2022-01-27 16:42:10|13460.61|13340.61|13455.4|13335.4|13460.61|13340.61|13455.4|13335.4|10
1643301740000|2022-01-27 16:42:20|13455.87|13335.87|13455.39|13335.39|13456.1|13336.1|13455.39|13335.39|10
1643301750000|2022-01-27 16:42:30|13454.97|13334.97|13453.04|13333.04|13454.97|13334.97|13452.98|13332.98|10
1643301760000|2022-01-27 16:42:40|13452.79|13332.79|13449.21|13329.21|13452.79|13332.79|13448.67|13328.67|10
1643301770000|2022-01-27 16:42:50|13448.73|13328.73|13434.12|13314.12|13448.73|13328.73|13434.12|13314.12|10
1643301780000|2022-01-27 16:43:00|13432.35|13312.35|13427.21|13307.21|13432.35|13312.35|13425.66|13305.66|10
1643301790000|2022-01-27 16:43:10|13427.92|13307.92|13424.78|13304.78|13429.12|13309.12|13424.78|13304.78|10
1643301800000|2022-01-27 16:43:20|13424.29|13304.29|13422.55|13302.55|13424.29|13304.29|13421.75|13301.75|10
1643301810000|2022-01-27 16:43:30|13423.17|13303.17|13425.3|13305.3|13425.61|13305.61|13423.17|13303.17|10
1643301820000|2022-01-27 16:43:40|13425.07|13305.07|13426|13306|13426.15|13306.15|13425.07|13305.07|10
1643301830000|2022-01-27 16:43:50|13425.48|13305.48|13429.08|13309.08|13429.08|13309.08|13425.43|13305.43|10
1643301840000|2022-01-27 16:44:00|13429.6|13309.6|13428.67|13308.67|13430.79|13310.79|13428.67|13308.67|10
1643301850000|2022-01-27 16:44:10|13428.09|13308.09|13422.15|13302.15|13428.09|13308.09|13422.15|13302.15|9
1643301860000|2022-01-27 16:44:20|13422.04|13302.04|13421.9|13301.9|13422.23|13302.23|13421.47|13301.47|10
1643301870000|2022-01-27 16:44:30|13421.66|13301.66|13419.9|13299.9|13421.66|13301.66|13419.9|13299.9|10
1643301880000|2022-01-27 16:44:40|13419.49|13299.49|13421.51|13301.51|13421.51|13301.51|13419.17|13299.17|10
1643301890000|2022-01-27 16:44:50|13421.61|13301.61|13421.52|13301.52|13421.94|13301.94|13421.52|13301.52|10
1643301900000|2022-01-27 16:45:00|13422.26|13302.26|13426.96|13306.96|13426.96|13306.96|13422.23|13302.23|10
1643301910000|2022-01-27 16:45:10|13427.44|13307.44|13433.08|13313.08|13433.08|13313.08|13426.46|13306.46|10
1643301920000|2022-01-27 16:45:20|13434.04|13314.04|13439.96|13319.96|13439.96|13319.96|13434.04|13314.04|10
1643301930000|2022-01-27 16:45:30|13440|13320|13443.12|13323.12|13443.12|13323.12|13439.83|13319.83|10
1643301940000|2022-01-27 16:45:40|13442.98|13322.98|13440.75|13320.75|13442.98|13322.98|13440.37|13320.37|10
1643301950000|2022-01-27 16:45:50|13440.77|13320.77|13439.44|13319.44|13440.77|13320.77|13439.44|13319.44|10
1643301960000|2022-01-27 16:46:00|13438.94|13318.94|13435.47|13315.47|13438.94|13318.94|13434.67|13314.67|10
1643301970000|2022-01-27 16:46:10|13435.52|13315.52|13435.89|13315.89|13436.03|13316.03|13435.31|13315.31|9
1643301980000|2022-01-27 16:46:20|13435.78|13315.78|13433.76|13313.76|13435.78|13315.78|13433.76|13313.76|10
1643301990000|2022-01-27 16:46:30|13433.06|13313.06|13432.99|13312.99|13433.28|13313.28|13432.64|13312.64|10
1643302000000|2022-01-27 16:46:40|13433.44|13313.44|13430.69|13310.69|13433.44|13313.44|13430.69|13310.69|9
1643302010000|2022-01-27 16:46:50|13430.83|13310.83|13425.57|13305.57|13431.21|13311.21|13425.57|13305.57|10
1643302020000|2022-01-27 16:47:00|13425.2|13305.2|13427.36|13307.36|13427.55|13307.55|13425.2|13305.2|10
1643302030000|2022-01-27 16:47:10|13427.96|13307.96|13433.66|13313.66|13433.66|13313.66|13427.96|13307.96|10
1643302040000|2022-01-27 16:47:20|13432.74|13312.74|13433.93|13313.93|13433.93|13313.93|13432.74|13312.74|10
1643302050000|2022-01-27 16:47:30|13434|13314|13429.47|13309.47|13434.29|13314.29|13429.47|13309.47|10
1643302060000|2022-01-27 16:47:40|13429.1|13309.1|13429.78|13309.78|13429.78|13309.78|13428.43|13308.43|10
1643302070000|2022-01-27 16:47:50|13429.96|13309.96|13431.37|13311.37|13431.37|13311.37|13429.2|13309.2|10
1643302080000|2022-01-27 16:48:00|13431.46|13311.46|13432.81|13312.81|13432.81|13312.81|13431.46|13311.46|10
1643302090000|2022-01-27 16:48:10|13432.78|13312.78|13429.82|13309.82|13432.78|13312.78|13429.82|13309.82|10
1643302100000|2022-01-27 16:48:20|13429.67|13309.67|13425.02|13305.02|13429.67|13309.67|13425.02|13305.02|10
1643302110000|2022-01-27 16:48:30|13422.44|13302.44|13414.18|13294.18|13422.44|13302.44|13414.18|13294.18|10
1643302120000|2022-01-27 16:48:40|13413.02|13293.02|13410.08|13290.08|13413.02|13293.02|13409.84|13289.84|10
1643302130000|2022-01-27 16:48:50|13409.5|13289.5|13408.76|13288.76|13409.99|13289.99|13408.76|13288.76|10
1643302140000|2022-01-27 16:49:00|13408.88|13288.88|13407.23|13287.23|13409.2|13289.2|13407.23|13287.23|10
1643302150000|2022-01-27 16:49:10|13407.39|13287.39|13404.09|13284.09|13407.39|13287.39|13404.09|13284.09|10
1643302160000|2022-01-27 16:49:20|13403.62|13283.62|13402.27|13282.27|13403.62|13283.62|13402.19|13282.19|9
1643302170000|2022-01-27 16:49:30|13402.36|13282.36|13401.52|13281.52|13402.55|13282.55|13401.52|13281.52|10
1643302180000|2022-01-27 16:49:40|13401.17|13281.17|13396.06|13276.06|13401.17|13281.17|13396.06|13276.06|10
1643302190000|2022-01-27 16:49:50|13395.95|13275.95|13397.28|13277.28|13397.28|13277.28|13395.03|13275.03|10
1643302200000|2022-01-27 16:50:00|13397.58|13277.58|13395.83|13275.83|13398.17|13278.17|13395.83|13275.83|10
1643302210000|2022-01-27 16:50:10|13396.02|13276.02|13392.86|13272.86|13396.02|13276.02|13392.62|13272.62|10
1643302220000|2022-01-27 16:50:20|13392.37|13272.37|13391.18|13271.18|13392.47|13272.47|13390.75|13270.75|10
1643302230000|2022-01-27 16:50:30|13391.2|13271.2|13389.41|13269.41|13391.2|13271.2|13389.41|13269.41|10
1643302240000|2022-01-27 16:50:40|13389.81|13269.81|13390.12|13270.12|13390.66|13270.66|13389.77|13269.77|10
1643302250000|2022-01-27 16:50:50|13389.41|13269.41|13387.23|13267.23|13389.41|13269.41|13387.23|13267.23|10
1643302260000|2022-01-27 16:51:00|13387.4|13267.4|13387.48|13267.48|13388.28|13268.28|13386.97|13266.97|10
1643302270000|2022-01-27 16:51:10|13387.57|13267.57|13387.87|13267.87|13387.87|13267.87|13387.04|13267.04|10
1643302280000|2022-01-27 16:51:20|13388.79|13268.79|13393.2|13273.2|13393.2|13273.2|13388.79|13268.79|10
1643302290000|2022-01-27 16:51:30|13393.28|13273.28|13392.35|13272.35|13393.87|13273.87|13392.35|13272.35|10
1643302300000|2022-01-27 16:51:40|13392.21|13272.21|13384.96|13264.96|13392.21|13272.21|13384.96|13264.96|10
1643302310000|2022-01-27 16:51:50|13385.43|13265.43|13382.87|13262.87|13385.43|13265.43|13382.87|13262.87|10
1643302320000|2022-01-27 16:52:00|13383.09|13263.09|13379.34|13259.34|13383.09|13263.09|13379.34|13259.34|10
1643302330000|2022-01-27 16:52:10|13379.1|13259.1|13374.94|13254.94|13379.1|13259.1|13374.94|13254.94|10
1643302340000|2022-01-27 16:52:20|13374.53|13254.53|13372.01|13252.01|13374.53|13254.53|13372.01|13252.01|10
1643302350000|2022-01-27 16:52:30|13372.12|13252.12|13369.92|13249.92|13372.7|13252.7|13369.92|13249.92|10
1643302360000|2022-01-27 16:52:40|13370.87|13250.87|13373.87|13253.87|13373.91|13253.91|13370.87|13250.87|10
1643302370000|2022-01-27 16:52:50|13374.05|13254.05|13375.71|13255.71|13375.71|13255.71|13374.05|13254.05|10
1643302380000|2022-01-27 16:53:00|13376.23|13256.23|13378.65|13258.65|13378.65|13258.65|13376.2|13256.2|10
1643302390000|2022-01-27 16:53:10|13379.48|13259.48|13381.4|13261.4|13381.48|13261.48|13379.48|13259.48|10
1643302400000|2022-01-27 16:53:20|13380.9|13260.9|13381.69|13261.69|13381.69|13261.69|13380.9|13260.9|10
1643302410000|2022-01-27 16:53:30|13381.55|13261.55|13383.3|13263.3|13383.3|13263.3|13381.29|13261.29|10
1643302420000|2022-01-27 16:53:40|13384.8|13264.8|13388.9|13268.9|13388.9|13268.9|13384.8|13264.8|10
1643302430000|2022-01-27 16:53:50|13388.93|13268.93|13388.78|13268.78|13389.1|13269.1|13388.41|13268.41|9
1643302440000|2022-01-27 16:54:00|13389.53|13269.53|13390.22|13270.22|13390.22|13270.22|13388.92|13268.92|9
1643302450000|2022-01-27 16:54:10|13390.87|13270.87|13389.19|13269.19|13390.87|13270.87|13389|13269|10
1643302460000|2022-01-27 16:54:20|13389.31|13269.31|13390.35|13270.35|13390.35|13270.35|13389.31|13269.31|10
1643302470000|2022-01-27 16:54:30|13390.64|13270.64|13391.44|13271.44|13391.44|13271.44|13390.28|13270.28|9
1643302480000|2022-01-27 16:54:40|13391.73|13271.73|13390.51|13270.51|13391.94|13271.94|13390.51|13270.51|10
1643302490000|2022-01-27 16:54:50|13390.12|13270.12|13391.4|13271.4|13391.4|13271.4|13389.74|13269.74|10
1643302500000|2022-01-27 16:55:00|13391.76|13271.76|13392.39|13272.39|13392.55|13272.55|13391.76|13271.76|10
1643302510000|2022-01-27 16:55:10|13392.01|13272.01|13390.9|13270.9|13392.21|13272.21|13390.9|13270.9|10
1643302520000|2022-01-27 16:55:20|13391.07|13271.07|13390.82|13270.82|13391.25|13271.25|13390.28|13270.28|10
1643302530000|2022-01-27 16:55:30|13391.06|13271.06|13390.61|13270.61|13391.25|13271.25|13390.13|13270.13|10
1643302540000|2022-01-27 16:55:40|13390.05|13270.05|13387.88|13267.88|13390.05|13270.05|13387.85|13267.85|10
1643302550000|2022-01-27 16:55:50|13387.78|13267.78|13384|13264|13387.78|13267.78|13384|13264|10
1643302560000|2022-01-27 16:56:00|13383.79|13263.79|13386.08|13266.08|13386.08|13266.08|13383.03|13263.03|10
1643302570000|2022-01-27 16:56:10|13386.35|13266.35|13387.93|13267.93|13387.93|13267.93|13386.35|13266.35|9
1643302580000|2022-01-27 16:56:20|13387.51|13267.51|13386.93|13266.93|13388.57|13268.57|13386.91|13266.91|10
1643302590000|2022-01-27 16:56:30|13386.73|13266.73|13382.01|13262.01|13386.73|13266.73|13382.01|13262.01|10
1643302600000|2022-01-27 16:56:40|13381.32|13261.32|13373.7|13253.7|13381.32|13261.32|13373.7|13253.7|10
1643302610000|2022-01-27 16:56:50|13373.63|13253.63|13372.27|13252.27|13373.63|13253.63|13372.2|13252.2|10
1643302620000|2022-01-27 16:57:00|13371.83|13251.83|13369.69|13249.69|13371.83|13251.83|13369.69|13249.69|10
1643302630000|2022-01-27 16:57:10|13369.85|13249.85|13370.24|13250.24|13370.36|13250.36|13369.23|13249.23|10
1643302640000|2022-01-27 16:57:20|13370.6|13250.6|13372.16|13252.16|13374.62|13254.62|13370.48|13250.48|10
1643302650000|2022-01-27 16:57:30|13372.14|13252.14|13375.38|13255.38|13375.38|13255.38|13371.84|13251.84|10
1643302660000|2022-01-27 16:57:40|13375.4|13255.4|13375.04|13255.04|13376.46|13256.46|13375.04|13255.04|10
1643302670000|2022-01-27 16:57:50|13374.61|13254.61|13373.97|13253.97|13374.64|13254.64|13373.28|13253.28|10
1643302680000|2022-01-27 16:58:00|13374.18|13254.18|13372.73|13252.73|13375.4|13255.4|13372.73|13252.73|10
1643302690000|2022-01-27 16:58:10|13373.01|13253.01|13373.64|13253.64|13373.64|13253.64|13372.71|13252.71|9
1643302700000|2022-01-27 16:58:20|13373.31|13253.31|13378.24|13258.24|13378.4|13258.4|13373.31|13253.31|10
1643302710000|2022-01-27 16:58:30|13378.31|13258.31|13376.84|13256.84|13378.43|13258.43|13376.84|13256.84|10
1643302720000|2022-01-27 16:58:40|13376.85|13256.85|13378.6|13258.6|13378.6|13258.6|13376.85|13256.85|10
1643302730000|2022-01-27 16:58:50|13379.28|13259.28|13382.8|13262.8|13382.8|13262.8|13379.24|13259.24|10
1643302740000|2022-01-27 16:59:00|13382.69|13262.69|13384.03|13264.03|13384.48|13264.48|13381.93|13261.93|10
1643302750000|2022-01-27 16:59:10|13383.9|13263.9|13381.44|13261.44|13383.9|13263.9|13381.44|13261.44|10
1643302760000|2022-01-27 16:59:20|13381.61|13261.61|13381.3|13261.3|13381.61|13261.61|13380.92|13260.92|9
1643302770000|2022-01-27 16:59:30|13380.03|13260.03|13381.82|13261.82|13381.82|13261.82|13380.03|13260.03|10
1643302780000|2022-01-27 16:59:40|13381.74|13261.74|13381.77|13261.77|13383.08|13263.08|13381.21|13261.21|10
1643302790000|2022-01-27 16:59:50|13381.47|13261.47|13379.63|13259.63|13381.47|13261.47|13379.09|13259.09|9
1643302800000|2022-01-27 17:00:00|13379.55|13259.55|13382.88|13262.88|13382.88|13262.88|13379.55|13259.55|10
1643302810000|2022-01-27 17:00:10|13382.86|13262.86|13381.97|13261.97|13383.51|13263.51|13381.95|13261.95|10
1643302820000|2022-01-27 17:00:20|13381.7|13261.7|13375.06|13255.06|13381.7|13261.7|13375.06|13255.06|10
1643302830000|2022-01-27 17:00:30|13374.42|13254.42|13371|13251|13374.42|13254.42|13371|13251|10
1643302840000|2022-01-27 17:00:40|13371.22|13251.22|13369.56|13249.56|13371.22|13251.22|13369.54|13249.54|10
1643302850000|2022-01-27 17:00:50|13368.46|13248.46|13369.21|13249.21|13369.4|13249.4|13368.46|13248.46|9
1643302860000|2022-01-27 17:01:00|13369.6|13249.6|13371.81|13251.81|13372.08|13252.08|13369.58|13249.58|10
1643302870000|2022-01-27 17:01:10|13372.47|13252.47|13376.07|13256.07|13376.07|13256.07|13372.47|13252.47|9
1643302880000|2022-01-27 17:01:20|13375.98|13255.98|13380|13260|13380|13260|13375.98|13255.98|10
1643302890000|2022-01-27 17:01:30|13380.49|13260.49|13381.81|13261.81|13381.81|13261.81|13380.41|13260.41|10
1643302900000|2022-01-27 17:01:40|13381.62|13261.62|13387.07|13267.07|13387.07|13267.07|13381.62|13261.62|10
1643302910000|2022-01-27 17:01:50|13387.78|13267.78|13387.47|13267.47|13388.52|13268.52|13387.47|13267.47|10
1643302920000|2022-01-27 17:02:00|13387.33|13267.33|13387.63|13267.63|13387.63|13267.63|13385.77|13265.77|10
1643302930000|2022-01-27 17:02:10|13388.06|13268.06|13389.4|13269.4|13389.77|13269.77|13388.06|13268.06|10
1643302940000|2022-01-27 17:02:20|13389.46|13269.46|13391.9|13271.9|13391.9|13271.9|13389.46|13269.46|10
1643302950000|2022-01-27 17:02:30|13392.07|13272.07|13393.2|13273.2|13393.78|13273.78|13392.07|13272.07|9
1643302960000|2022-01-27 17:02:40|13392.94|13272.94|13393.82|13273.82|13394.14|13274.14|13392.86|13272.86|10
1643302970000|2022-01-27 17:02:50|13394.83|13274.83|13396.35|13276.35|13396.35|13276.35|13394.83|13274.83|10
1643302980000|2022-01-27 17:03:00|13396.41|13276.41|13396.8|13276.8|13397.37|13277.37|13396.27|13276.27|10
1643302990000|2022-01-27 17:03:10|13397.23|13277.23|13397.73|13277.73|13397.76|13277.76|13397.18|13277.18|10
1643303000000|2022-01-27 17:03:20|13397.97|13277.97|13398.95|13278.95|13399.31|13279.31|13397.97|13277.97|10
1643303010000|2022-01-27 17:03:30|13398.93|13278.93|13396.31|13276.31|13399.06|13279.06|13396.16|13276.16|10
1643303020000|2022-01-27 17:03:40|13394.99|13274.99|13391.2|13271.2|13394.99|13274.99|13391.2|13271.2|10
1643303030000|2022-01-27 17:03:50|13391.04|13271.04|13389.6|13269.6|13391.04|13271.04|13389.6|13269.6|9
1643303040000|2022-01-27 17:04:00|13389.8|13269.8|13392.46|13272.46|13392.46|13272.46|13389.76|13269.76|9
1643303050000|2022-01-27 17:04:10|13392.82|13272.82|13391.12|13271.12|13392.82|13272.82|13391.12|13271.12|10
1643303060000|2022-01-27 17:04:20|13390.95|13270.95|13389.31|13269.31|13390.95|13270.95|13389.31|13269.31|10
1643303070000|2022-01-27 17:04:30|13388.03|13268.03|13387.23|13267.23|13388.11|13268.11|13387.01|13267.01|10
1643303080000|2022-01-27 17:04:40|13387.15|13267.15|13389.35|13269.35|13389.35|13269.35|13387.15|13267.15|10
1643303090000|2022-01-27 17:04:50|13390.13|13270.13|13394.14|13274.14|13394.32|13274.32|13390.13|13270.13|10
1643303100000|2022-01-27 17:05:00|13395.27|13275.27|13398.03|13278.03|13398.03|13278.03|13395.27|13275.27|10
1643303110000|2022-01-27 17:05:10|13398.29|13278.29|13400.34|13280.34|13400.34|13280.34|13398.29|13278.29|10
1643303120000|2022-01-27 17:05:20|13400.72|13280.72|13401.18|13281.18|13401.41|13281.41|13400.42|13280.42|10
1643303130000|2022-01-27 17:05:30|13401.29|13281.29|13401.12|13281.12|13403.09|13283.09|13400.9|13280.9|10
1643303140000|2022-01-27 17:05:40|13400.7|13280.7|13397.35|13277.35|13400.7|13280.7|13396.91|13276.91|10
1643303150000|2022-01-27 17:05:50|13396.47|13276.47|13403.46|13283.46|13403.46|13283.46|13395.32|13275.32|10
1643303160000|2022-01-27 17:06:00|13403.91|13283.91|13409.81|13289.81|13409.81|13289.81|13403.91|13283.91|10
1643303170000|2022-01-27 17:06:10|13409.66|13289.66|13409.89|13289.89|13410.17|13290.17|13408.17|13288.17|10
1643303180000|2022-01-27 17:06:20|13409.82|13289.82|13408.3|13288.3|13409.82|13289.82|13408.3|13288.3|10
1643303190000|2022-01-27 17:06:30|13408.38|13288.38|13407.27|13287.27|13408.4|13288.4|13407.27|13287.27|9
1643303200000|2022-01-27 17:06:40|13407.23|13287.23|13406.71|13286.71|13407.4|13287.4|13406.2|13286.2|10
1643303210000|2022-01-27 17:06:50|13406.52|13286.52|13405.85|13285.85|13406.94|13286.94|13405.85|13285.85|10
1643303220000|2022-01-27 17:07:00|13405.39|13285.39|13404.9|13284.9|13405.68|13285.68|13404.42|13284.42|10
1643303230000|2022-01-27 17:07:10|13404.89|13284.89|13400|13280|13405.15|13285.15|13400|13280|10
1643303240000|2022-01-27 17:07:20|13399.14|13279.14|13396.55|13276.55|13399.14|13279.14|13396.55|13276.55|10
1643303250000|2022-01-27 17:07:30|13396.6|13276.6|13395.14|13275.14|13396.6|13276.6|13395.14|13275.14|10
1643303260000|2022-01-27 17:07:40|13395.78|13275.78|13396.09|13276.09|13396.09|13276.09|13395.42|13275.42|10
1643303270000|2022-01-27 17:07:50|13396.21|13276.21|13395.9|13275.9|13396.29|13276.29|13395.9|13275.9|10
1643303280000|2022-01-27 17:08:00|13395.7|13275.7|13395.72|13275.72|13396.5|13276.5|13395.7|13275.7|10
1643303290000|2022-01-27 17:08:10|13395.58|13275.58|13391.47|13271.47|13395.61|13275.61|13391.36|13271.36|10
1643303300000|2022-01-27 17:08:20|13391.46|13271.46|13387.32|13267.32|13391.46|13271.46|13387.32|13267.32|10
1643303310000|2022-01-27 17:08:30|13387|13267|13383.8|13263.8|13387.42|13267.42|13383.8|13263.8|10
1643303320000|2022-01-27 17:08:40|13383.47|13263.47|13375.13|13255.13|13383.47|13263.47|13375.13|13255.13|10
1643303330000|2022-01-27 17:08:50|13374.77|13254.77|13370.07|13250.07|13374.77|13254.77|13370.07|13250.07|10
1643303340000|2022-01-27 17:09:00|13370.28|13250.28|13369.11|13249.11|13370.73|13250.73|13369.11|13249.11|10
1643303350000|2022-01-27 17:09:10|13367.09|13247.09|13359.32|13239.32|13367.09|13247.09|13359.23|13239.23|10
1643303360000|2022-01-27 17:09:20|13357.82|13237.82|13353.29|13233.29|13358.62|13238.62|13353.29|13233.29|10
1643303370000|2022-01-27 17:09:30|13352.29|13232.29|13339.33|13219.33|13352.29|13232.29|13339.33|13219.33|10
1643303380000|2022-01-27 17:09:40|13336.79|13216.79|13330.92|13210.92|13336.79|13216.79|13330.92|13210.92|10
1643303390000|2022-01-27 17:09:50|13330.73|13210.73|13328.12|13208.12|13330.73|13210.73|13328.12|13208.12|10
1643303400000|2022-01-27 17:10:00|13328.3|13208.3|13323.94|13203.94|13328.58|13208.58|13323.42|13203.42|10
1643303410000|2022-01-27 17:10:10|13323.57|13203.57|13321.84|13201.84|13323.57|13203.57|13321.84|13201.84|9
1643303420000|2022-01-27 17:10:20|13321.53|13201.53|13309.57|13189.57|13321.53|13201.53|13309.57|13189.57|10
1643303430000|2022-01-27 17:10:30|13307.26|13187.26|13298.4|13178.4|13307.86|13187.86|13298.27|13178.27|10
1643303440000|2022-01-27 17:10:40|13298.24|13178.24|13291.75|13171.75|13298.24|13178.24|13291.75|13171.75|10
1643303450000|2022-01-27 17:10:50|13291.49|13171.49|13279.48|13159.48|13291.49|13171.49|13279.48|13159.48|10
1643303460000|2022-01-27 17:11:00|13279.03|13159.03|13276.5|13156.5|13279.03|13159.03|13275.24|13155.24|10
1643303470000|2022-01-27 17:11:10|13276.14|13156.14|13278.39|13158.39|13278.65|13158.65|13276.14|13156.14|10
1643303480000|2022-01-27 17:11:20|13278.22|13158.22|13282.27|13162.27|13282.3|13162.3|13278.22|13158.22|9
1643303490000|2022-01-27 17:11:30|13282.48|13162.48|13281.17|13161.17|13282.48|13162.48|13281.17|13161.17|10
1643303500000|2022-01-27 17:11:40|13281.15|13161.15|13281.06|13161.06|13281.15|13161.15|13280.63|13160.63|10
1643303510000|2022-01-27 17:11:50|13280.43|13160.43|13282.29|13162.29|13282.29|13162.29|13280.43|13160.43|9
1643303520000|2022-01-27 17:12:00|13282.44|13162.44|13284.09|13164.09|13284.17|13164.17|13282.44|13162.44|10
1643303530000|2022-01-27 17:12:10|13283.39|13163.39|13284.04|13164.04|13284.16|13164.16|13283.17|13163.17|10
1643303540000|2022-01-27 17:12:20|13283.63|13163.63|13279.92|13159.92|13283.63|13163.63|13279.92|13159.92|10
1643303550000|2022-01-27 17:12:30|13279.44|13159.44|13279.92|13159.92|13280.28|13160.28|13279.33|13159.33|10
1643303560000|2022-01-27 17:12:40|13279.8|13159.8|13281.5|13161.5|13281.5|13161.5|13279.8|13159.8|10
1643303570000|2022-01-27 17:12:50|13281.86|13161.86|13282.95|13162.95|13282.99|13162.99|13281.29|13161.29|10
1643303580000|2022-01-27 17:13:00|13283.26|13163.26|13284.46|13164.46|13284.46|13164.46|13283.15|13163.15|10
1643303590000|2022-01-27 17:13:10|13284.52|13164.52|13280.45|13160.45|13284.52|13164.52|13280.45|13160.45|10
1643303600000|2022-01-27 17:13:20|13279.99|13159.99|13276.57|13156.57|13279.99|13159.99|13276.57|13156.57|10
1643303610000|2022-01-27 17:13:30|13276.42|13156.42|13269.19|13149.19|13276.42|13156.42|13269.19|13149.19|9
1643303620000|2022-01-27 17:13:40|13268.24|13148.24|13262.64|13142.64|13268.24|13148.24|13261.83|13141.83|10
1643303630000|2022-01-27 17:13:50|13262.53|13142.53|13263.45|13143.45|13263.45|13143.45|13262|13142|10
1643303640000|2022-01-27 17:14:00|13263.33|13143.33|13264.27|13144.27|13264.27|13144.27|13262.81|13142.81|10
1643303650000|2022-01-27 17:14:10|13264.74|13144.74|13266.06|13146.06|13266.76|13146.76|13264.74|13144.74|8
1643303660000|2022-01-27 17:14:20|13265.76|13145.76|13264.46|13144.46|13265.9|13145.9|13264.46|13144.46|10
1643303670000|2022-01-27 17:14:30|13264.48|13144.48|13261.22|13141.22|13264.48|13144.48|13261.22|13141.22|9
1643303680000|2022-01-27 17:14:40|13259.94|13139.94|13255.23|13135.23|13259.94|13139.94|13255.18|13135.18|10
1643303690000|2022-01-27 17:14:50|13255.07|13135.07|13255.17|13135.17|13255.56|13135.56|13254.72|13134.72|10
1643303700000|2022-01-27 17:15:00|13255.04|13135.04|13254.27|13134.27|13255.96|13135.96|13254.27|13134.27|10
1643303710000|2022-01-27 17:15:10|13254.84|13134.84|13253.93|13133.93|13254.84|13134.84|13253.42|13133.42|10
1643303720000|2022-01-27 17:15:20|13254.57|13134.57|13260.44|13140.44|13260.44|13140.44|13254.57|13134.57|10
1643303730000|2022-01-27 17:15:30|13260.81|13140.81|13263.45|13143.45|13263.45|13143.45|13260.81|13140.81|10
1643303740000|2022-01-27 17:15:40|13263.19|13143.19|13266.02|13146.02|13266.02|13146.02|13263.19|13143.19|9
1643303750000|2022-01-27 17:15:50|13265.98|13145.98|13266.91|13146.91|13266.93|13146.93|13265.86|13145.86|10
1643303760000|2022-01-27 17:16:00|13266.03|13146.03|13266.17|13146.17|13266.93|13146.93|13266.03|13146.03|10
1643303770000|2022-01-27 17:16:10|13266.27|13146.27|13268.01|13148.01|13268.25|13148.25|13266.17|13146.17|10
1643303780000|2022-01-27 17:16:20|13267.11|13147.11|13257.5|13137.5|13267.14|13147.14|13257.5|13137.5|10
1643303790000|2022-01-27 17:16:30|13255.58|13135.58|13247.77|13127.77|13255.58|13135.58|13247.77|13127.77|10
1643303800000|2022-01-27 17:16:40|13247.27|13127.27|13242|13122|13247.67|13127.67|13242|13122|10
1643303810000|2022-01-27 17:16:50|13242.51|13122.51|13241.06|13121.06|13242.6|13122.6|13240.2|13120.2|10
1643303820000|2022-01-27 17:17:00|13241.3|13121.3|13238.76|13118.76|13241.3|13121.3|13238.66|13118.66|10
1643303830000|2022-01-27 17:17:10|13238.84|13118.84|13243.51|13123.51|13243.51|13123.51|13238.55|13118.55|10
1643303840000|2022-01-27 17:17:20|13243.72|13123.72|13247.71|13127.71|13247.71|13127.71|13243.72|13123.72|10
1643303850000|2022-01-27 17:17:30|13247.59|13127.59|13249.4|13129.4|13249.75|13129.75|13247.59|13127.59|10
1643303860000|2022-01-27 17:17:40|13248.54|13128.54|13247.2|13127.2|13248.97|13128.97|13247.2|13127.2|10
1643303870000|2022-01-27 17:17:50|13246.96|13126.96|13246.19|13126.19|13247.34|13127.34|13245.96|13125.96|10
1643303880000|2022-01-27 17:18:00|13245.95|13125.95|13245.62|13125.62|13245.95|13125.95|13244.49|13124.49|10
1643303890000|2022-01-27 17:18:10|13244.89|13124.89|13242.96|13122.96|13245.04|13125.04|13242.6|13122.6|9
1643303900000|2022-01-27 17:18:20|13242.93|13122.93|13241.65|13121.65|13243.01|13123.01|13241.65|13121.65|9
1643303910000|2022-01-27 17:18:30|13241.59|13121.59|13239.65|13119.65|13241.59|13121.59|13239.65|13119.65|10
1643303920000|2022-01-27 17:18:40|13239.62|13119.62|13238.93|13118.93|13239.62|13119.62|13238.28|13118.28|10
1643303930000|2022-01-27 17:18:50|13238.77|13118.77|13238.84|13118.84|13239.5|13119.5|13238.51|13118.51|10
1643303940000|2022-01-27 17:19:00|13239.34|13119.34|13237.59|13117.59|13239.34|13119.34|13237.59|13117.59|10
1643303950000|2022-01-27 17:19:10|13237.38|13117.38|13236.3|13116.3|13237.38|13117.38|13236.3|13116.3|10
1643303960000|2022-01-27 17:19:20|13236.1|13116.1|13229.2|13109.2|13236.1|13116.1|13229.2|13109.2|10
1643303970000|2022-01-27 17:19:30|13228.35|13108.35|13220.51|13100.51|13228.35|13108.35|13220.51|13100.51|10
1643303980000|2022-01-27 17:19:40|13219.86|13099.86|13215.12|13095.12|13219.86|13099.86|13215.12|13095.12|10
1643303990000|2022-01-27 17:19:50|13215.98|13095.98|13217.17|13097.17|13217.18|13097.18|13215.88|13095.88|10
1643304000000|2022-01-27 17:20:00|13217.72|13097.72|13220.54|13100.54|13220.64|13100.64|13217.72|13097.72|10
1643304010000|2022-01-27 17:20:10|13220.95|13100.95|13217.84|13097.84|13220.95|13100.95|13217.84|13097.84|10
1643304020000|2022-01-27 17:20:20|13217.59|13097.59|13210.63|13090.63|13217.59|13097.59|13210.34|13090.34|10
1643304030000|2022-01-27 17:20:30|13211.61|13091.61|13218.3|13098.3|13218.68|13098.68|13211.32|13091.32|10
1643304040000|2022-01-27 17:20:40|13218.68|13098.68|13221.14|13101.14|13221.14|13101.14|13218.68|13098.68|10
1643304050000|2022-01-27 17:20:50|13220.03|13100.03|13222.01|13102.01|13222.33|13102.33|13220.03|13100.03|10
1643304060000|2022-01-27 17:21:00|13221.84|13101.84|13222.55|13102.55|13222.82|13102.82|13221.71|13101.71|10
1643304070000|2022-01-27 17:21:10|13222.6|13102.6|13222.86|13102.86|13223.38|13103.38|13222.47|13102.47|10
1643304080000|2022-01-27 17:21:20|13222.13|13102.13|13220.7|13100.7|13222.5|13102.5|13220.39|13100.39|10
1643304090000|2022-01-27 17:21:30|13220.39|13100.39|13219.27|13099.27|13220.49|13100.49|13219.27|13099.27|10
1643304100000|2022-01-27 17:21:40|13218.22|13098.22|13216.6|13096.6|13218.22|13098.22|13216.45|13096.45|10
1643304110000|2022-01-27 17:21:50|13216.47|13096.47|13221.33|13101.33|13221.33|13101.33|13216.47|13096.47|9
1643304120000|2022-01-27 17:22:00|13221.45|13101.45|13222.29|13102.29|13222.33|13102.33|13221.45|13101.45|10
1643304130000|2022-01-27 17:22:10|13222.55|13102.55|13225.27|13105.27|13225.27|13105.27|13222.55|13102.55|9
1643304140000|2022-01-27 17:22:20|13225.22|13105.22|13228.67|13108.67|13228.67|13108.67|13225.22|13105.22|10
1643304150000|2022-01-27 17:22:30|13228.56|13108.56|13231.68|13111.68|13231.68|13111.68|13228.21|13108.21|10
1643304160000|2022-01-27 17:22:40|13231.83|13111.83|13231.7|13111.7|13232.44|13112.44|13231.11|13111.11|10
1643304170000|2022-01-27 17:22:50|13231.36|13111.36|13232.77|13112.77|13233.02|13113.02|13231.36|13111.36|10
1643304180000|2022-01-27 17:23:00|13231.75|13111.75|13230.88|13110.88|13232.88|13112.88|13230.88|13110.88|10
1643304190000|2022-01-27 17:23:10|13231.09|13111.09|13231.91|13111.91|13231.91|13111.91|13230.76|13110.76|10
1643304200000|2022-01-27 17:23:20|13231.94|13111.94|13232.03|13112.03|13232.03|13112.03|13230.79|13110.79|10
1643304210000|2022-01-27 17:23:30|13232.41|13112.41|13232.58|13112.58|13234.65|13114.65|13232.41|13112.41|10
1643304220000|2022-01-27 17:23:40|13232.49|13112.49|13235.66|13115.66|13235.66|13115.66|13232.31|13112.31|10
1643304230000|2022-01-27 17:23:50|13236.08|13116.08|13238.89|13118.89|13238.89|13118.89|13236.08|13116.08|10
1643304240000|2022-01-27 17:24:00|13239.03|13119.03|13239.66|13119.66|13239.66|13119.66|13238.63|13118.63|10
1643304250000|2022-01-27 17:24:10|13239.77|13119.77|13238.38|13118.38|13240.07|13120.07|13238.38|13118.38|10
1643304260000|2022-01-27 17:24:20|13238.34|13118.34|13235.05|13115.05|13238.69|13118.69|13235.05|13115.05|10
1643304270000|2022-01-27 17:24:30|13234.87|13114.87|13232.23|13112.23|13234.92|13114.92|13231.7|13111.7|10
1643304280000|2022-01-27 17:24:40|13232.69|13112.69|13231.94|13111.94|13233.37|13113.37|13231.2|13111.2|10
1643304290000|2022-01-27 17:24:50|13231.66|13111.66|13229.61|13109.61|13231.66|13111.66|13229.57|13109.57|10
1643304300000|2022-01-27 17:25:00|13229.78|13109.78|13233.24|13113.24|13233.24|13113.24|13229.78|13109.78|10
1643304310000|2022-01-27 17:25:10|13233.74|13113.74|13238.07|13118.07|13238.07|13118.07|13233.74|13113.74|10
1643304320000|2022-01-27 17:25:20|13238.02|13118.02|13244.09|13124.09|13244.09|13124.09|13237.5|13117.5|10
1643304330000|2022-01-27 17:25:30|13247.46|13127.46|13262.35|13142.35|13262.35|13142.35|13247.46|13127.46|10
1643304340000|2022-01-27 17:25:40|13263.35|13143.35|13266.47|13146.47|13266.47|13146.47|13263.35|13143.35|10
1643304350000|2022-01-27 17:25:50|13266.33|13146.33|13270.1|13150.1|13270.15|13150.15|13266.33|13146.33|10
1643304360000|2022-01-27 17:26:00|13270.03|13150.03|13269.62|13149.62|13270.54|13150.54|13269.62|13149.62|10
1643304370000|2022-01-27 17:26:10|13269.25|13149.25|13268.02|13148.02|13269.25|13149.25|13268.02|13148.02|10
1643304380000|2022-01-27 17:26:20|13268.27|13148.27|13269.65|13149.65|13270.18|13150.18|13268.27|13148.27|10
1643304390000|2022-01-27 17:26:30|13269.87|13149.87|13272.03|13152.03|13272.03|13152.03|13269.87|13149.87|10
1643304400000|2022-01-27 17:26:40|13272.06|13152.06|13275.29|13155.29|13275.29|13155.29|13272.06|13152.06|9
1643304410000|2022-01-27 17:26:50|13275.64|13155.64|13276.67|13156.67|13276.71|13156.71|13275.15|13155.15|10
1643304420000|2022-01-27 17:27:00|13277.06|13157.06|13276.93|13156.93|13277.41|13157.41|13276.93|13156.93|10
1643304430000|2022-01-27 17:27:10|13277.1|13157.1|13276.02|13156.02|13277.18|13157.18|13275.87|13155.87|9
1643304440000|2022-01-27 17:27:20|13276.15|13156.15|13276.66|13156.66|13276.66|13156.66|13275.53|13155.53|10
1643304450000|2022-01-27 17:27:30|13276.34|13156.34|13273.5|13153.5|13276.34|13156.34|13273.5|13153.5|10
1643304460000|2022-01-27 17:27:40|13273.94|13153.94|13275.6|13155.6|13275.6|13155.6|13273.55|13153.55|10
1643304470000|2022-01-27 17:27:50|13275.61|13155.61|13267.93|13147.93|13275.61|13155.61|13267.93|13147.93|10
1643304480000|2022-01-27 17:28:00|13266.06|13146.06|13260.36|13140.36|13266.06|13146.06|13260.36|13140.36|10
1643304490000|2022-01-27 17:28:10|13258.64|13138.64|13255.07|13135.07|13258.64|13138.64|13255.07|13135.07|10
1643304500000|2022-01-27 17:28:20|13254.76|13134.76|13255.9|13135.9|13255.92|13135.92|13254.62|13134.62|10
1643304510000|2022-01-27 17:28:30|13256|13136|13257.98|13137.98|13257.98|13137.98|13256|13136|10
1643304520000|2022-01-27 17:28:40|13258.03|13138.03|13259.03|13139.03|13259.03|13139.03|13257.96|13137.96|10
1643304530000|2022-01-27 17:28:50|13259.67|13139.67|13258.09|13138.09|13259.67|13139.67|13258.03|13138.03|10
1643304540000|2022-01-27 17:29:00|13257.49|13137.49|13256.95|13136.95|13257.86|13137.86|13256.6|13136.6|10
1643304550000|2022-01-27 17:29:10|13256.57|13136.57|13255.87|13135.87|13256.63|13136.63|13255.67|13135.67|10
1643304560000|2022-01-27 17:29:20|13254.8|13134.8|13252.8|13132.8|13254.8|13134.8|13252.8|13132.8|10
1643304570000|2022-01-27 17:29:30|13253.24|13133.24|13259.99|13139.99|13259.99|13139.99|13253.24|13133.24|10
1643304580000|2022-01-27 17:29:40|13260.18|13140.18|13268.77|13148.77|13268.77|13148.77|13260.18|13140.18|10
1643304590000|2022-01-27 17:29:50|13269.29|13149.29|13271.96|13151.96|13272.07|13152.07|13269.29|13149.29|10
1643304600000|2022-01-27 17:30:00|13272.01|13152.01|13273.58|13153.58|13273.58|13153.58|13272.01|13152.01|10
1643304610000|2022-01-27 17:30:10|13274.14|13154.14|13276.34|13156.34|13276.38|13156.38|13274.14|13154.14|10
1643304620000|2022-01-27 17:30:20|13277.15|13157.15|13278.49|13158.49|13278.6|13158.6|13277.15|13157.15|10
1643304630000|2022-01-27 17:30:30|13278.6|13158.6|13280.28|13160.28|13280.28|13160.28|13278.6|13158.6|9
1643304640000|2022-01-27 17:30:40|13280.35|13160.35|13281.58|13161.58|13281.58|13161.58|13280.35|13160.35|9
1643304650000|2022-01-27 17:30:50|13281.27|13161.27|13282.83|13162.83|13282.83|13162.83|13281.26|13161.26|10
1643304660000|2022-01-27 17:31:00|13282.86|13162.86|13280.03|13160.03|13282.86|13162.86|13280.03|13160.03|10
1643304670000|2022-01-27 17:31:10|13279.67|13159.67|13270.69|13150.69|13279.67|13159.67|13270.69|13150.69|10
1643304680000|2022-01-27 17:31:20|13269.15|13149.15|13266.12|13146.12|13269.15|13149.15|13265.97|13145.97|10
1643304690000|2022-01-27 17:31:30|13265.92|13145.92|13265.03|13145.03|13265.92|13145.92|13264.26|13144.26|10
1643304700000|2022-01-27 17:31:40|13264.93|13144.93|13260.01|13140.01|13265.81|13145.81|13260.01|13140.01|10
1643304710000|2022-01-27 17:31:50|13258.7|13138.7|13241.97|13121.97|13258.7|13138.7|13241.97|13121.97|10
1643304720000|2022-01-27 17:32:00|13240.88|13120.88|13240.19|13120.19|13240.88|13120.88|13239.82|13119.82|9
1643304730000|2022-01-27 17:32:10|13239.84|13119.84|13242.22|13122.22|13242.22|13122.22|13239.84|13119.84|10
1643304740000|2022-01-27 17:32:20|13242.9|13122.9|13244.68|13124.68|13244.95|13124.95|13242.61|13122.61|10
1643304750000|2022-01-27 17:32:30|13244.63|13124.63|13239.59|13119.59|13244.63|13124.63|13239.59|13119.59|10
1643304760000|2022-01-27 17:32:40|13239.12|13119.12|13240.49|13120.49|13241|13121|13238.93|13118.93|10
1643304770000|2022-01-27 17:32:50|13240.51|13120.51|13239.16|13119.16|13240.51|13120.51|13238.93|13118.93|10
1643304780000|2022-01-27 17:33:00|13238.75|13118.75|13237.19|13117.19|13238.75|13118.75|13236.76|13116.76|10
1643304790000|2022-01-27 17:33:10|13237.06|13117.06|13237.62|13117.62|13237.92|13117.92|13236.76|13116.76|10
1643304800000|2022-01-27 17:33:20|13237.73|13117.73|13235.83|13115.83|13237.73|13117.73|13235.83|13115.83|10
1643304810000|2022-01-27 17:33:30|13235.58|13115.58|13234.89|13114.89|13235.58|13115.58|13233.88|13113.88|10
1643304820000|2022-01-27 17:33:40|13234.74|13114.74|13236.74|13116.74|13236.87|13116.87|13234.74|13114.74|9
1643304830000|2022-01-27 17:33:50|13237.53|13117.53|13241.62|13121.62|13241.62|13121.62|13237.53|13117.53|10
1643304840000|2022-01-27 17:34:00|13241.97|13121.97|13242.08|13122.08|13242.41|13122.41|13241.68|13121.68|10
1643304850000|2022-01-27 17:34:10|13241.97|13121.97|13241.71|13121.71|13242.41|13122.41|13241.45|13121.45|9
1643304860000|2022-01-27 17:34:20|13241.39|13121.39|13240.68|13120.68|13241.61|13121.61|13240.04|13120.04|10
1643304870000|2022-01-27 17:34:30|13240.42|13120.42|13240.47|13120.47|13241.37|13121.37|13240.22|13120.22|10
1643304880000|2022-01-27 17:34:40|13240.79|13120.79|13242.77|13122.77|13242.82|13122.82|13240.79|13120.79|10
1643304890000|2022-01-27 17:34:50|13243.49|13123.49|13241.8|13121.8|13243.5|13123.5|13241.54|13121.54|10
1643304900000|2022-01-27 17:35:00|13241.2|13121.2|13239.91|13119.91|13241.21|13121.21|13239.91|13119.91|10
1643304910000|2022-01-27 17:35:10|13240.14|13120.14|13236.69|13116.69|13240.21|13120.21|13236.69|13116.69|10
1643304920000|2022-01-27 17:35:20|13236.07|13116.07|13230.05|13110.05|13236.28|13116.28|13229.73|13109.73|10
1643304930000|2022-01-27 17:35:30|13229.11|13109.11|13222.08|13102.08|13229.11|13109.11|13222.08|13102.08|10
1643304940000|2022-01-27 17:35:40|13221.41|13101.41|13214.1|13094.1|13221.41|13101.41|13214.1|13094.1|10
1643304950000|2022-01-27 17:35:50|13210.13|13090.13|13203.06|13083.06|13210.13|13090.13|13203.06|13083.06|10
1643304960000|2022-01-27 17:36:00|13202.68|13082.68|13202.55|13082.55|13202.72|13082.72|13201.31|13081.31|10
1643304970000|2022-01-27 17:36:10|13204.65|13084.65|13208.99|13088.99|13209.49|13089.49|13204.62|13084.62|10
1643304980000|2022-01-27 17:36:20|13209.11|13089.11|13210.87|13090.87|13211.1|13091.1|13209.11|13089.11|10
1643304990000|2022-01-27 17:36:30|13211.1|13091.1|13212.28|13092.28|13212.28|13092.28|13211.1|13091.1|9
1643305000000|2022-01-27 17:36:40|13212.49|13092.49|13216.53|13096.53|13216.53|13096.53|13212.49|13092.49|10
1643305010000|2022-01-27 17:36:50|13216.68|13096.68|13219.87|13099.87|13220.11|13100.11|13216.68|13096.68|10
1643305020000|2022-01-27 17:37:00|13220.15|13100.15|13218.56|13098.56|13220.32|13100.32|13218.56|13098.56|10
1643305030000|2022-01-27 17:37:10|13218.54|13098.54|13216.98|13096.98|13218.54|13098.54|13216.92|13096.92|10
1643305040000|2022-01-27 17:37:20|13217.68|13097.68|13215.5|13095.5|13217.79|13097.79|13215.32|13095.32|10
1643305050000|2022-01-27 17:37:30|13215.92|13095.92|13214.88|13094.88|13215.92|13095.92|13214.39|13094.39|10
1643305060000|2022-01-27 17:37:40|13214.72|13094.72|13214.4|13094.4|13214.72|13094.72|13214.08|13094.08|10
1643305070000|2022-01-27 17:37:50|13214.65|13094.65|13215.03|13095.03|13215.03|13095.03|13213.76|13093.76|10
1643305080000|2022-01-27 17:38:00|13215.13|13095.13|13217.63|13097.63|13217.64|13097.64|13215.13|13095.13|10
1643305090000|2022-01-27 17:38:10|13218.46|13098.46|13219.81|13099.81|13220.15|13100.15|13218.46|13098.46|10
1643305100000|2022-01-27 17:38:20|13219.84|13099.84|13216.49|13096.49|13219.84|13099.84|13216.49|13096.49|10
1643305110000|2022-01-27 17:38:30|13215.69|13095.69|13211.71|13091.71|13215.69|13095.69|13211.71|13091.71|10
1643305120000|2022-01-27 17:38:40|13210.29|13090.29|13201.55|13081.55|13210.29|13090.29|13201.55|13081.55|10
1643305130000|2022-01-27 17:38:50|13200.95|13080.95|13198.3|13078.3|13200.95|13080.95|13197.89|13077.89|10
1643305140000|2022-01-27 17:39:00|13198.41|13078.41|13198.2|13078.2|13198.41|13078.41|13196.43|13076.43|10
1643305150000|2022-01-27 17:39:10|13198.07|13078.07|13199.82|13079.82|13199.82|13079.82|13198.07|13078.07|10
1643305160000|2022-01-27 17:39:20|13200.06|13080.06|13200.64|13080.64|13200.64|13080.64|13198.31|13078.31|10
1643305170000|2022-01-27 17:39:30|13200.5|13080.5|13203.53|13083.53|13203.53|13083.53|13200.19|13080.19|10
1643305180000|2022-01-27 17:39:40|13204.3|13084.3|13205.73|13085.73|13205.87|13085.87|13204.3|13084.3|10
1643305190000|2022-01-27 17:39:50|13206.14|13086.14|13208.18|13088.18|13208.42|13088.42|13206.14|13086.14|10
1643305200000|2022-01-27 17:40:00|13207.97|13087.97|13205.77|13085.77|13208.36|13088.36|13205.27|13085.27|10
1643305210000|2022-01-27 17:40:10|13205.99|13085.99|13207.06|13087.06|13207.06|13087.06|13205.46|13085.46|9
1643305220000|2022-01-27 17:40:20|13208.08|13088.08|13206.65|13086.65|13208.17|13088.17|13206.62|13086.62|10
1643305230000|2022-01-27 17:40:30|13207.17|13087.17|13207.52|13087.52|13207.52|13087.52|13206.31|13086.31|10
1643305240000|2022-01-27 17:40:40|13207.46|13087.46|13209.84|13089.84|13210.17|13090.17|13207.46|13087.46|10
1643305250000|2022-01-27 17:40:50|13209.46|13089.46|13208.16|13088.16|13209.56|13089.56|13208.16|13088.16|10
1643305260000|2022-01-27 17:41:00|13208.1|13088.1|13207.56|13087.56|13209.07|13089.07|13207.56|13087.56|10
1643305270000|2022-01-27 17:41:10|13207.08|13087.08|13206.49|13086.49|13207.08|13087.08|13206.01|13086.01|10
1643305280000|2022-01-27 17:41:20|13206.4|13086.4|13206.99|13086.99|13207.02|13087.02|13205.98|13085.98|9
1643305290000|2022-01-27 17:41:30|13206.72|13086.72|13207.61|13087.61|13207.61|13087.61|13206.5|13086.5|10
1643305300000|2022-01-27 17:41:40|13206.1|13086.1|13204.57|13084.57|13206.1|13086.1|13204.55|13084.55|10
1643305310000|2022-01-27 17:41:50|13204.59|13084.59|13203.84|13083.84|13204.86|13084.86|13203.84|13083.84|10
1643305320000|2022-01-27 17:42:00|13203.73|13083.73|13203.6|13083.6|13204.2|13084.2|13203.6|13083.6|10
1643305330000|2022-01-27 17:42:10|13203.88|13083.88|13204.91|13084.91|13205.41|13085.41|13203.8|13083.8|10
1643305340000|2022-01-27 17:42:20|13204.78|13084.78|13208.78|13088.78|13208.97|13088.97|13204.78|13084.78|10
1643305350000|2022-01-27 17:42:30|13209.12|13089.12|13211.99|13091.99|13211.99|13091.99|13209.09|13089.09|10
1643305360000|2022-01-27 17:42:40|13212.49|13092.49|13213.97|13093.97|13213.97|13093.97|13211.85|13091.85|10
1643305370000|2022-01-27 17:42:50|13214.6|13094.6|13218.38|13098.38|13218.38|13098.38|13214.47|13094.47|10
1643305380000|2022-01-27 17:43:00|13218.79|13098.79|13219.06|13099.06|13219.24|13099.24|13217.5|13097.5|10
1643305390000|2022-01-27 17:43:10|13218.76|13098.76|13220.86|13100.86|13220.86|13100.86|13218.76|13098.76|10
1643305400000|2022-01-27 17:43:20|13222.26|13102.26|13225.52|13105.52|13225.52|13105.52|13222.26|13102.26|10
1643305410000|2022-01-27 17:43:30|13225.3|13105.3|13225.29|13105.29|13225.55|13105.55|13225.14|13105.14|10
1643305420000|2022-01-27 17:43:40|13225.24|13105.24|13225.26|13105.26|13225.55|13105.55|13224.94|13104.94|10
1643305430000|2022-01-27 17:43:50|13225.31|13105.31|13226.1|13106.1|13226.16|13106.16|13225.31|13105.31|10
1643305440000|2022-01-27 17:44:00|13226.32|13106.32|13225.79|13105.79|13226.39|13106.39|13225.79|13105.79|9
1643305450000|2022-01-27 17:44:10|13225.66|13105.66|13224.61|13104.61|13225.66|13105.66|13224.1|13104.1|8
1643305460000|2022-01-27 17:44:20|13224.88|13104.88|13223.76|13103.76|13225.95|13105.95|13223.76|13103.76|10
1643305470000|2022-01-27 17:44:30|13223.61|13103.61|13222.83|13102.83|13224.14|13104.14|13222.63|13102.63|9
1643305480000|2022-01-27 17:44:40|13222.87|13102.87|13221.29|13101.29|13223.04|13103.04|13221.29|13101.29|10
1643305490000|2022-01-27 17:44:50|13220.5|13100.5|13219.22|13099.22|13220.5|13100.5|13219.15|13099.15|9
1643305500000|2022-01-27 17:45:00|13218.37|13098.37|13217.95|13097.95|13218.45|13098.45|13217.95|13097.95|10
1643305510000|2022-01-27 17:45:10|13217.89|13097.89|13212.76|13092.76|13217.89|13097.89|13212.76|13092.76|10
1643305520000|2022-01-27 17:45:20|13211.51|13091.51|13201.29|13081.29|13211.51|13091.51|13201.29|13081.29|10
1643305530000|2022-01-27 17:45:30|13199.62|13079.62|13198.13|13078.13|13199.95|13079.95|13197.13|13077.13|10
1643305540000|2022-01-27 17:45:40|13198.07|13078.07|13200.16|13080.16|13200.63|13080.63|13198.07|13078.07|10
1643305550000|2022-01-27 17:45:50|13200.94|13080.94|13200.18|13080.18|13201.35|13081.35|13200.18|13080.18|10
1643305560000|2022-01-27 17:46:00|13200.34|13080.34|13199.58|13079.58|13200.88|13080.88|13199.58|13079.58|10
1643305570000|2022-01-27 17:46:10|13199.5|13079.5|13197.67|13077.67|13200.06|13080.06|13197.67|13077.67|10
1643305580000|2022-01-27 17:46:20|13196.98|13076.98|13195.16|13075.16|13196.98|13076.98|13194.33|13074.33|10
1643305590000|2022-01-27 17:46:30|13195.34|13075.34|13196.25|13076.25|13196.25|13076.25|13193.53|13073.53|10
1643305600000|2022-01-27 17:46:40|13195.94|13075.94|13193.6|13073.6|13195.94|13075.94|13193.41|13073.41|10
1643305610000|2022-01-27 17:46:50|13194.03|13074.03|13196.52|13076.52|13196.52|13076.52|13194.03|13074.03|9
1643305620000|2022-01-27 17:47:00|13196.64|13076.64|13199.45|13079.45|13199.45|13079.45|13196.64|13076.64|10
1643305630000|2022-01-27 17:47:10|13199.7|13079.7|13206.45|13086.45|13206.45|13086.45|13199.7|13079.7|10
1643305640000|2022-01-27 17:47:20|13207.1|13087.1|13207.87|13087.87|13208.7|13088.7|13207.1|13087.1|10
1643305650000|2022-01-27 17:47:30|13208.03|13088.03|13210.43|13090.43|13210.43|13090.43|13207.98|13087.98|10
1643305660000|2022-01-27 17:47:40|13210.68|13090.68|13211.53|13091.53|13211.53|13091.53|13210.68|13090.68|10
1643305670000|2022-01-27 17:47:50|13211.74|13091.74|13212.43|13092.43|13212.43|13092.43|13211.59|13091.59|10
1643305680000|2022-01-27 17:48:00|13212.53|13092.53|13214.64|13094.64|13214.64|13094.64|13212.38|13092.38|10
1643305690000|2022-01-27 17:48:10|13214.48|13094.48|13216.45|13096.45|13216.45|13096.45|13213.91|13093.91|10
1643305700000|2022-01-27 17:48:20|13216.79|13096.79|13218.07|13098.07|13218.93|13098.93|13216.79|13096.79|10
1643305710000|2022-01-27 17:48:30|13217.81|13097.81|13217.12|13097.12|13218.5|13098.5|13216.41|13096.41|10
1643305720000|2022-01-27 17:48:40|13216.67|13096.67|13215.79|13095.79|13216.98|13096.98|13215.79|13095.79|9
1643305730000|2022-01-27 17:48:50|13214.75|13094.75|13214.2|13094.2|13215.34|13095.34|13214.2|13094.2|10
1643305740000|2022-01-27 17:49:00|13214.15|13094.15|13215.96|13095.96|13217.52|13097.52|13214.15|13094.15|10
1643305750000|2022-01-27 17:49:10|13216.39|13096.39|13217.4|13097.4|13217.49|13097.49|13216.39|13096.39|10
1643305760000|2022-01-27 17:49:20|13217.15|13097.15|13220.51|13100.51|13221.05|13101.05|13217.15|13097.15|10
1643305770000|2022-01-27 17:49:30|13222.97|13102.97|13219.17|13099.17|13223.23|13103.23|13219.17|13099.17|10
1643305780000|2022-01-27 17:49:40|13218.92|13098.92|13215.72|13095.72|13218.92|13098.92|13215.72|13095.72|10
1643305790000|2022-01-27 17:49:50|13215.59|13095.59|13215.54|13095.54|13215.59|13095.59|13214.51|13094.51|10
1643305800000|2022-01-27 17:50:00|13215.83|13095.83|13216.8|13096.8|13216.8|13096.8|13215.82|13095.82|9
1643305810000|2022-01-27 17:50:10|13216.94|13096.94|13227.06|13107.06|13227.06|13107.06|13216.94|13096.94|10
1643305820000|2022-01-27 17:50:20|13229.33|13109.33|13234.48|13114.48|13234.48|13114.48|13229.33|13109.33|10
1643305830000|2022-01-27 17:50:30|13235.13|13115.13|13239.41|13119.41|13239.41|13119.41|13235.13|13115.13|10
1643305840000|2022-01-27 17:50:40|13239.59|13119.59|13239.39|13119.39|13239.88|13119.88|13239.24|13119.24|10
1643305850000|2022-01-27 17:50:50|13239.24|13119.24|13241.03|13121.03|13241.13|13121.13|13239.24|13119.24|10
1643305860000|2022-01-27 17:51:00|13241.13|13121.13|13241.66|13121.66|13241.96|13121.96|13240.35|13120.35|10
1643305870000|2022-01-27 17:51:10|13241.43|13121.43|13239.17|13119.17|13241.43|13121.43|13239.17|13119.17|10
1643305880000|2022-01-27 17:51:20|13237.85|13117.85|13239.17|13119.17|13239.41|13119.41|13237.85|13117.85|10
1643305890000|2022-01-27 17:51:30|13239.25|13119.25|13240.2|13120.2|13240.47|13120.47|13239.25|13119.25|10
1643305900000|2022-01-27 17:51:40|13239.3|13119.3|13237.93|13117.93|13239.65|13119.65|13237.93|13117.93|10
1643305910000|2022-01-27 17:51:50|13237.84|13117.84|13238.19|13118.19|13238.81|13118.81|13237.84|13117.84|9
1643305920000|2022-01-27 17:52:00|13238.31|13118.31|13237.96|13117.96|13238.71|13118.71|13237.96|13117.96|10
1643305930000|2022-01-27 17:52:10|13238.28|13118.28|13238.32|13118.32|13238.81|13118.81|13237.8|13117.8|10
1643305940000|2022-01-27 17:52:20|13238.76|13118.76|13239.92|13119.92|13239.92|13119.92|13238.39|13118.39|10
1643305950000|2022-01-27 17:52:30|13240.76|13120.76|13244.83|13124.83|13244.83|13124.83|13240.67|13120.67|10
1643305960000|2022-01-27 17:52:40|13245.31|13125.31|13246.97|13126.97|13247.68|13127.68|13245.31|13125.31|10
1643305970000|2022-01-27 17:52:50|13247.03|13127.03|13246.81|13126.81|13247.71|13127.71|13246.09|13126.09|10
1643305980000|2022-01-27 17:53:00|13247.11|13127.11|13245.39|13125.39|13247.11|13127.11|13245.33|13125.33|10
1643305990000|2022-01-27 17:53:10|13244.99|13124.99|13243.44|13123.44|13244.99|13124.99|13243.3|13123.3|9
1643306000000|2022-01-27 17:53:20|13243.08|13123.08|13243.05|13123.05|13243.26|13123.26|13242.37|13122.37|10
1643306010000|2022-01-27 17:53:30|13243.1|13123.1|13244.03|13124.03|13244.24|13124.24|13243.03|13123.03|10
1643306020000|2022-01-27 17:53:40|13244.17|13124.17|13244.2|13124.2|13244.89|13124.89|13244.11|13124.11|10
1643306030000|2022-01-27 17:53:50|13243.57|13123.57|13247.23|13127.23|13247.34|13127.34|13243.57|13123.57|10
1643306040000|2022-01-27 17:54:00|13246.68|13126.68|13247.13|13127.13|13247.19|13127.19|13246.67|13126.67|9
1643306050000|2022-01-27 17:54:10|13246.32|13126.32|13245.46|13125.46|13246.8|13126.8|13245.27|13125.27|10
1643306060000|2022-01-27 17:54:20|13245.47|13125.47|13245.18|13125.18|13245.76|13125.76|13244.76|13124.76|10
1643306070000|2022-01-27 17:54:30|13244.86|13124.86|13243.95|13123.95|13245.61|13125.61|13243.78|13123.78|10
1643306080000|2022-01-27 17:54:40|13242.88|13122.88|13240.46|13120.46|13242.88|13122.88|13240.23|13120.23|10
1643306090000|2022-01-27 17:54:50|13240.86|13120.86|13241.13|13121.13|13241.19|13121.19|13240.47|13120.47|9
1643306100000|2022-01-27 17:55:00|13241.43|13121.43|13242.48|13122.48|13242.48|13122.48|13240.7|13120.7|10
1643306110000|2022-01-27 17:55:10|13243.08|13123.08|13248.46|13128.46|13248.46|13128.46|13243.08|13123.08|10
1643306120000|2022-01-27 17:55:20|13248.69|13128.69|13256.37|13136.37|13256.37|13136.37|13248.69|13128.69|10
1643306130000|2022-01-27 17:55:30|13257.24|13137.24|13260.74|13140.74|13260.85|13140.85|13257.24|13137.24|9
1643306140000|2022-01-27 17:55:40|13261.12|13141.12|13260.88|13140.88|13261.52|13141.52|13260.51|13140.51|10
1643306150000|2022-01-27 17:55:50|13259.77|13139.77|13259.25|13139.25|13260.28|13140.28|13259.22|13139.22|10
1643306160000|2022-01-27 17:56:00|13258.79|13138.79|13257.58|13137.58|13258.79|13138.79|13257.51|13137.51|10
1643306170000|2022-01-27 17:56:10|13258.06|13138.06|13259.65|13139.65|13259.82|13139.82|13258.06|13138.06|10
1643306180000|2022-01-27 17:56:20|13259.38|13139.38|13264.64|13144.64|13264.64|13144.64|13259.01|13139.01|10
1643306190000|2022-01-27 17:56:30|13265.5|13145.5|13268.87|13148.87|13269.4|13149.4|13265.5|13145.5|10
1643306200000|2022-01-27 17:56:40|13269.05|13149.05|13270.46|13150.46|13270.46|13150.46|13269.05|13149.05|10
1643306210000|2022-01-27 17:56:50|13270.55|13150.55|13271.56|13151.56|13271.93|13151.93|13270.55|13150.55|9
1643306220000|2022-01-27 17:57:00|13272.43|13152.43|13273.05|13153.05|13273.22|13153.22|13272.43|13152.43|10
1643306230000|2022-01-27 17:57:10|13272.58|13152.58|13271.3|13151.3|13272.58|13152.58|13271.3|13151.3|9
1643306240000|2022-01-27 17:57:20|13271.93|13151.93|13270.24|13150.24|13271.93|13151.93|13270.24|13150.24|10
1643306250000|2022-01-27 17:57:30|13270.29|13150.29|13268.37|13148.37|13270.29|13150.29|13268.37|13148.37|10
1643306260000|2022-01-27 17:57:40|13268.16|13148.16|13267.23|13147.23|13268.16|13148.16|13267.23|13147.23|10
1643306270000|2022-01-27 17:57:50|13267.08|13147.08|13267.54|13147.54|13267.93|13147.93|13267.06|13147.06|10
1643306280000|2022-01-27 17:58:00|13268.01|13148.01|13265.12|13145.12|13268.01|13148.01|13264.29|13144.29|10
1643306290000|2022-01-27 17:58:10|13264.77|13144.77|13262.85|13142.85|13264.77|13144.77|13262.85|13142.85|10
1643306300000|2022-01-27 17:58:20|13262.21|13142.21|13255.36|13135.36|13262.21|13142.21|13255.36|13135.36|10
1643306310000|2022-01-27 17:58:30|13254.88|13134.88|13252.76|13132.76|13254.88|13134.88|13252.72|13132.72|10
1643306320000|2022-01-27 17:58:40|13252.72|13132.72|13247.97|13127.97|13252.72|13132.72|13247.97|13127.97|10
1643306330000|2022-01-27 17:58:50|13246.18|13126.18|13239.61|13119.61|13246.18|13126.18|13239.5|13119.5|10
1643306340000|2022-01-27 17:59:00|13239.37|13119.37|13243.43|13123.43|13243.43|13123.43|13239.37|13119.37|10
1643306350000|2022-01-27 17:59:10|13243.7|13123.7|13243.29|13123.29|13245.32|13125.32|13243.29|13123.29|10
1643306360000|2022-01-27 17:59:20|13243.27|13123.27|13241.15|13121.15|13244|13124|13240.68|13120.68|10
1643306370000|2022-01-27 17:59:30|13240.46|13120.46|13240.88|13120.88|13240.99|13120.99|13239.82|13119.82|10
1643306380000|2022-01-27 17:59:40|13240.86|13120.86|13242.15|13122.15|13242.15|13122.15|13240.38|13120.38|10
1643306390000|2022-01-27 17:59:50|13242.32|13122.32|13241.73|13121.73|13242.32|13122.32|13241.12|13121.12|10
1643306400000|2022-01-27 18:00:00|13241.45|13121.45|13239.57|13119.57|13241.45|13121.45|13238.65|13118.65|10
1643306410000|2022-01-27 18:00:10|13240.66|13120.66|13241.07|13121.07|13241.77|13121.77|13240.6|13120.6|10
1643306420000|2022-01-27 18:00:20|13240.76|13120.76|13244.4|13124.4|13244.4|13124.4|13240.48|13120.48|9
1643306430000|2022-01-27 18:00:30|13245.3|13125.3|13244.35|13124.35|13245.68|13125.68|13244.35|13124.35|10
1643306440000|2022-01-27 18:00:40|13244.58|13124.58|13247.05|13127.05|13247.05|13127.05|13244.33|13124.33|10
1643306450000|2022-01-27 18:00:50|13248.37|13128.37|13256.25|13136.25|13256.25|13136.25|13248.37|13128.37|10
1643306460000|2022-01-27 18:01:00|13257.37|13137.37|13261.76|13141.76|13261.84|13141.84|13257.37|13137.37|10
1643306470000|2022-01-27 18:01:10|13261.12|13141.12|13258.27|13138.27|13261.19|13141.19|13257.04|13137.04|10
1643306480000|2022-01-27 18:01:20|13258.67|13138.67|13258.38|13138.38|13258.67|13138.67|13256.96|13136.96|10
1643306490000|2022-01-27 18:01:30|13258.22|13138.22|13260.49|13140.49|13260.49|13140.49|13258.22|13138.22|10
1643306500000|2022-01-27 18:01:40|13261.17|13141.17|13258.61|13138.61|13261.17|13141.17|13258.47|13138.47|9
1643306510000|2022-01-27 18:01:50|13258.48|13138.48|13252.69|13132.69|13258.48|13138.48|13252.69|13132.69|10
1643306520000|2022-01-27 18:02:00|13252.58|13132.58|13250.57|13130.57|13252.58|13132.58|13250.57|13130.57|10
1643306530000|2022-01-27 18:02:10|13250.51|13130.51|13252.58|13132.58|13253.05|13133.05|13250.45|13130.45|10
1643306540000|2022-01-27 18:02:20|13252.21|13132.21|13252.08|13132.08|13253.18|13133.18|13252.08|13132.08|10
1643306550000|2022-01-27 18:02:30|13252.03|13132.03|13247.03|13127.03|13252.07|13132.07|13247.02|13127.02|10
1643306560000|2022-01-27 18:02:40|13246.69|13126.69|13241.36|13121.36|13246.69|13126.69|13240.77|13120.77|10
1643306570000|2022-01-27 18:02:50|13240.88|13120.88|13231.53|13111.53|13240.88|13120.88|13231.53|13111.53|10
1643306580000|2022-01-27 18:03:00|13231.81|13111.81|13225.03|13105.03|13231.9|13111.9|13225.03|13105.03|10
1643306590000|2022-01-27 18:03:10|13224.76|13104.76|13221.11|13101.11|13225.12|13105.12|13221.11|13101.11|10
1643306600000|2022-01-27 18:03:20|13220.92|13100.92|13222.43|13102.43|13222.43|13102.43|13220.3|13100.3|10
1643306610000|2022-01-27 18:03:30|13222.24|13102.24|13220.7|13100.7|13222.67|13102.67|13220.38|13100.38|10
1643306620000|2022-01-27 18:03:40|13220.64|13100.64|13215.47|13095.47|13220.64|13100.64|13215.47|13095.47|10
1643306630000|2022-01-27 18:03:50|13215.1|13095.1|13209.28|13089.28|13215.1|13095.1|13209.28|13089.28|10
1643306640000|2022-01-27 18:04:00|13208.86|13088.86|13207.52|13087.52|13208.86|13088.86|13206.94|13086.94|10
1643306650000|2022-01-27 18:04:10|13208.07|13088.07|13204.34|13084.34|13208.07|13088.07|13204.34|13084.34|10
1643306660000|2022-01-27 18:04:20|13200.04|13080.04|13196.77|13076.77|13200.04|13080.04|13196.77|13076.77|10
1643306670000|2022-01-27 18:04:30|13196.63|13076.63|13193.43|13073.43|13196.63|13076.63|13193.43|13073.43|10
1643306680000|2022-01-27 18:04:40|13193.34|13073.34|13189.71|13069.71|13193.34|13073.34|13189.71|13069.71|10
1643306690000|2022-01-27 18:04:50|13190.04|13070.04|13186.31|13066.31|13190.17|13070.17|13186.31|13066.31|9
1643306700000|2022-01-27 18:05:00|13186.16|13066.16|13185.02|13065.02|13186.16|13066.16|13185.02|13065.02|10
1643306710000|2022-01-27 18:05:10|13184.31|13064.31|13187.96|13067.96|13187.96|13067.96|13184.31|13064.31|10
1643306720000|2022-01-27 18:05:20|13189.13|13069.13|13192.87|13072.87|13192.98|13072.98|13189.13|13069.13|10
1643306730000|2022-01-27 18:05:30|13192.47|13072.47|13194.14|13074.14|13194.17|13074.17|13192.27|13072.27|10
1643306740000|2022-01-27 18:05:40|13194.8|13074.8|13196.47|13076.47|13196.54|13076.54|13194.8|13074.8|10
1643306750000|2022-01-27 18:05:50|13196.16|13076.16|13195.21|13075.21|13196.16|13076.16|13195.21|13075.21|9
1643306760000|2022-01-27 18:06:00|13194.8|13074.8|13190.05|13070.05|13194.9|13074.9|13190.05|13070.05|10
1643306770000|2022-01-27 18:06:10|13189.19|13069.19|13179.05|13059.05|13189.19|13069.19|13179.05|13059.05|10
1643306780000|2022-01-27 18:06:20|13178.36|13058.36|13176.63|13056.63|13178.36|13058.36|13175.52|13055.52|10
1643306790000|2022-01-27 18:06:30|13176.48|13056.48|13174.93|13054.93|13177.04|13057.04|13174.93|13054.93|10
1643306800000|2022-01-27 18:06:40|13175.74|13055.74|13169.62|13049.62|13176|13056|13169.62|13049.62|10
1643306810000|2022-01-27 18:06:50|13168.6|13048.6|13168.52|13048.52|13169.31|13049.31|13168.42|13048.42|10
1643306820000|2022-01-27 18:07:00|13168.26|13048.26|13163.76|13043.76|13168.26|13048.26|13163.76|13043.76|10
1643306830000|2022-01-27 18:07:10|13163.57|13043.57|13157.17|13037.17|13163.57|13043.57|13157.17|13037.17|10
1643306840000|2022-01-27 18:07:20|13157.05|13037.05|13153.15|13033.15|13157.05|13037.05|13153.15|13033.15|10
1643306850000|2022-01-27 18:07:30|13152|13032|13148.59|13028.59|13152|13032|13148.28|13028.28|10
1643306860000|2022-01-27 18:07:40|13148.88|13028.88|13147.62|13027.62|13148.96|13028.96|13147.62|13027.62|10
1643306870000|2022-01-27 18:07:50|13147.42|13027.42|13147.33|13027.33|13147.8|13027.8|13146.81|13026.81|10
1643306880000|2022-01-27 18:08:00|13147.37|13027.37|13150.11|13030.11|13150.11|13030.11|13146.67|13026.67|10
1643306890000|2022-01-27 18:08:10|13150.89|13030.89|13158.75|13038.75|13158.75|13038.75|13150.89|13030.89|10
1643306900000|2022-01-27 18:08:20|13160.11|13040.11|13164.45|13044.45|13164.45|13044.45|13160.11|13040.11|10
1643306910000|2022-01-27 18:08:30|13164.14|13044.14|13157.62|13037.62|13164.14|13044.14|13157.62|13037.62|10
1643306920000|2022-01-27 18:08:40|13157.26|13037.26|13154.61|13034.61|13157.26|13037.26|13154.61|13034.61|10
1643306930000|2022-01-27 18:08:50|13154.91|13034.91|13156.03|13036.03|13156.03|13036.03|13154.24|13034.24|8
1643306940000|2022-01-27 18:09:00|13156.76|13036.76|13156.38|13036.38|13156.87|13036.87|13155.44|13035.44|10
1643306950000|2022-01-27 18:09:10|13156.68|13036.68|13156.78|13036.78|13156.82|13036.82|13156.39|13036.39|10
1643306960000|2022-01-27 18:09:20|13156.4|13036.4|13160.85|13040.85|13160.85|13040.85|13156.26|13036.26|9
1643306970000|2022-01-27 18:09:30|13161.97|13041.97|13164.3|13044.3|13164.3|13044.3|13161.97|13041.97|10
1643306980000|2022-01-27 18:09:40|13164.38|13044.38|13165.93|13045.93|13165.93|13045.93|13164.38|13044.38|10
1643306990000|2022-01-27 18:09:50|13165.98|13045.98|13165.98|13045.98|13166.35|13046.35|13165.67|13045.67|10
1643307000000|2022-01-27 18:10:00|13166.35|13046.35|13164.51|13044.51|13166.55|13046.55|13164.51|13044.51|9
1643307010000|2022-01-27 18:10:10|13164.5|13044.5|13160.72|13040.72|13164.5|13044.5|13160.72|13040.72|10
1643307020000|2022-01-27 18:10:20|13161.22|13041.22|13160.66|13040.66|13161.22|13041.22|13160.26|13040.26|10
1643307030000|2022-01-27 18:10:30|13160.71|13040.71|13155.82|13035.82|13160.82|13040.82|13155.82|13035.82|10
1643307040000|2022-01-27 18:10:40|13154.57|13034.57|13152.43|13032.43|13154.57|13034.57|13152.43|13032.43|9
1643307050000|2022-01-27 18:10:50|13152.14|13032.14|13150.75|13030.75|13152.14|13032.14|13150.71|13030.71|9
1643307060000|2022-01-27 18:11:00|13151.03|13031.03|13150.37|13030.37|13151.03|13031.03|13149.7|13029.7|10
1643307070000|2022-01-27 18:11:10|13151.54|13031.54|13155.77|13035.77|13155.77|13035.77|13151.54|13031.54|10
1643307080000|2022-01-27 18:11:20|13155.75|13035.75|13158.4|13038.4|13158.4|13038.4|13155.71|13035.71|10
1643307090000|2022-01-27 18:11:30|13158.11|13038.11|13155.63|13035.63|13158.11|13038.11|13155.63|13035.63|10
1643307100000|2022-01-27 18:11:40|13155.4|13035.4|13153.61|13033.61|13155.4|13035.4|13153.57|13033.57|10
1643307110000|2022-01-27 18:11:50|13153.39|13033.39|13153.23|13033.23|13153.59|13033.59|13152.83|13032.83|10
1643307120000|2022-01-27 18:12:00|13153.15|13033.15|13154.11|13034.11|13154.17|13034.17|13153.15|13033.15|10
1643307130000|2022-01-27 18:12:10|13154.53|13034.53|13154.73|13034.73|13154.99|13034.99|13154.14|13034.14|10
1643307140000|2022-01-27 18:12:20|13155.14|13035.14|13153.54|13033.54|13155.14|13035.14|13153.17|13033.17|10
1643307150000|2022-01-27 18:12:30|13152.17|13032.17|13149.83|13029.83|13152.17|13032.17|13149.83|13029.83|9
1643307160000|2022-01-27 18:12:40|13149.69|13029.69|13148.56|13028.56|13149.69|13029.69|13147.58|13027.58|10
1643307170000|2022-01-27 18:12:50|13148.82|13028.82|13146.27|13026.27|13148.82|13028.82|13145.68|13025.68|10
1643307180000|2022-01-27 18:13:00|13146.58|13026.58|13142.54|13022.54|13146.61|13026.61|13142.54|13022.54|10
1643307190000|2022-01-27 18:13:10|13142.73|13022.73|13141.55|13021.55|13142.73|13022.73|13141.26|13021.26|10
1643307200000|2022-01-27 18:13:20|13141.74|13021.74|13141.9|13021.9|13141.96|13021.96|13140.89|13020.89|10
1643307210000|2022-01-27 18:13:30|13142.17|13022.17|13146.61|13026.61|13146.61|13026.61|13142.17|13022.17|10
1643307220000|2022-01-27 18:13:40|13146.79|13026.79|13148.41|13028.41|13148.58|13028.58|13146.79|13026.79|9
1643307230000|2022-01-27 18:13:50|13148.29|13028.29|13153.96|13033.96|13154.08|13034.08|13148.29|13028.29|10
1643307240000|2022-01-27 18:14:00|13153.79|13033.79|13155.49|13035.49|13156.18|13036.18|13153.79|13033.79|10
1643307250000|2022-01-27 18:14:10|13155.25|13035.25|13157.69|13037.69|13157.69|13037.69|13155.25|13035.25|10
1643307260000|2022-01-27 18:14:20|13158.31|13038.31|13164.95|13044.95|13164.95|13044.95|13158.31|13038.31|10
1643307270000|2022-01-27 18:14:30|13166.35|13046.35|13173.36|13053.36|13173.36|13053.36|13166.35|13046.35|10
1643307280000|2022-01-27 18:14:40|13173.56|13053.56|13177.1|13057.1|13177.1|13057.1|13173.56|13053.56|10
1643307290000|2022-01-27 18:14:50|13176.17|13056.17|13178.12|13058.12|13178.12|13058.12|13176.17|13056.17|10
1643307300000|2022-01-27 18:15:00|13178.37|13058.37|13177.64|13057.64|13178.73|13058.73|13177.62|13057.62|10
1643307310000|2022-01-27 18:15:10|13177.51|13057.51|13178.4|13058.4|13178.4|13058.4|13176.91|13056.91|9
1643307320000|2022-01-27 18:15:20|13179.78|13059.78|13192.59|13072.59|13192.59|13072.59|13179.78|13059.78|10
1643307330000|2022-01-27 18:15:30|13196.45|13076.45|13200.58|13080.58|13200.89|13080.89|13196.45|13076.45|10
1643307340000|2022-01-27 18:15:40|13201.25|13081.25|13197.98|13077.98|13201.25|13081.25|13197.81|13077.81|9
1643307350000|2022-01-27 18:15:50|13197.32|13077.32|13194.64|13074.64|13197.32|13077.32|13194.13|13074.13|10
1643307360000|2022-01-27 18:16:00|13194.54|13074.54|13195.09|13075.09|13195.51|13075.51|13194.54|13074.54|10
1643307370000|2022-01-27 18:16:10|13195.38|13075.38|13195.02|13075.02|13195.38|13075.38|13194.33|13074.33|10
1643307380000|2022-01-27 18:16:20|13195.34|13075.34|13197.58|13077.58|13197.58|13077.58|13195.34|13075.34|10
1643307390000|2022-01-27 18:16:30|13197.5|13077.5|13201.8|13081.8|13201.92|13081.92|13197.5|13077.5|10
1643307400000|2022-01-27 18:16:40|13201.79|13081.79|13201.02|13081.02|13202.16|13082.16|13201.02|13081.02|10
1643307410000|2022-01-27 18:16:50|13201.2|13081.2|13200.1|13080.1|13201.2|13081.2|13199.53|13079.53|10
1643307420000|2022-01-27 18:17:00|13200.14|13080.14|13196.8|13076.8|13200.14|13080.14|13196.75|13076.75|10
1643307430000|2022-01-27 18:17:10|13195.61|13075.61|13194.2|13074.2|13195.61|13075.61|13194.2|13074.2|10
1643307440000|2022-01-27 18:17:20|13192.54|13072.54|13187.36|13067.36|13192.54|13072.54|13187.36|13067.36|10
1643307450000|2022-01-27 18:17:30|13187.45|13067.45|13176.49|13056.49|13187.61|13067.61|13176.49|13056.49|10
1643307460000|2022-01-27 18:17:40|13174.71|13054.71|13170.34|13050.34|13174.71|13054.71|13170.24|13050.24|10
1643307470000|2022-01-27 18:17:50|13170.39|13050.39|13166.93|13046.93|13170.39|13050.39|13166.65|13046.65|10
1643307480000|2022-01-27 18:18:00|13166.54|13046.54|13159|13039|13166.54|13046.54|13159|13039|10
1643307490000|2022-01-27 18:18:10|13158.67|13038.67|13160.8|13040.8|13161.2|13041.2|13158.61|13038.61|10
1643307500000|2022-01-27 18:18:20|13161.97|13041.97|13165.31|13045.31|13165.52|13045.52|13161.97|13041.97|10
1643307510000|2022-01-27 18:18:30|13165.24|13045.24|13162.26|13042.26|13165.24|13045.24|13162.26|13042.26|10
1643307520000|2022-01-27 18:18:40|13162.33|13042.33|13162.46|13042.46|13163.15|13043.15|13162.33|13042.33|9
1643307530000|2022-01-27 18:18:50|13162.42|13042.42|13159.78|13039.78|13162.42|13042.42|13159.78|13039.78|10
1643307540000|2022-01-27 18:19:00|13160.35|13040.35|13161.51|13041.51|13161.51|13041.51|13160.34|13040.34|10
1643307550000|2022-01-27 18:19:10|13161.05|13041.05|13162.86|13042.86|13162.86|13042.86|13160.57|13040.57|10
1643307560000|2022-01-27 18:19:20|13162.88|13042.88|13166.43|13046.43|13166.43|13046.43|13162.88|13042.88|9
1643307570000|2022-01-27 18:19:30|13166.48|13046.48|13168.77|13048.77|13168.77|13048.77|13166.48|13046.48|10
1643307580000|2022-01-27 18:19:40|13168.92|13048.92|13167.25|13047.25|13170.93|13050.93|13167.25|13047.25|10
1643307590000|2022-01-27 18:19:50|13166.38|13046.38|13156.61|13036.61|13166.38|13046.38|13156.61|13036.61|10
1643307600000|2022-01-27 18:20:00|13156.86|13036.86|13153.68|13033.68|13156.86|13036.86|13153.68|13033.68|10
1643307610000|2022-01-27 18:20:10|13153.73|13033.73|13152.17|13032.17|13154.14|13034.14|13152.17|13032.17|10
1643307620000|2022-01-27 18:20:20|13151.74|13031.74|13149.25|13029.25|13151.74|13031.74|13149.25|13029.25|10
1643307630000|2022-01-27 18:20:30|13149.2|13029.2|13149.04|13029.04|13149.95|13029.95|13148.97|13028.97|10
1643307640000|2022-01-27 18:20:40|13148.69|13028.69|13148.87|13028.87|13149.27|13029.27|13148.56|13028.56|10
1643307650000|2022-01-27 18:20:50|13148.6|13028.6|13149.22|13029.22|13149.64|13029.64|13148.41|13028.41|10
1643307660000|2022-01-27 18:21:00|13147.96|13027.96|13147.22|13027.22|13148.13|13028.13|13146.91|13026.91|10
1643307670000|2022-01-27 18:21:10|13147.08|13027.08|13145.12|13025.12|13147.23|13027.23|13145.12|13025.12|10
1643307680000|2022-01-27 18:21:20|13144.79|13024.79|13144.26|13024.26|13145.27|13025.27|13144.26|13024.26|10
1643307690000|2022-01-27 18:21:30|13143.99|13023.99|13141.67|13021.67|13143.99|13023.99|13141.67|13021.67|10
1643307700000|2022-01-27 18:21:40|13141.52|13021.52|13140.61|13020.61|13141.52|13021.52|13140.03|13020.03|9
1643307710000|2022-01-27 18:21:50|13140.65|13020.65|13140.83|13020.83|13141.39|13021.39|13140.65|13020.65|10
1643307720000|2022-01-27 18:22:00|13140.94|13020.94|13141.25|13021.25|13141.61|13021.61|13140.45|13020.45|9
1643307730000|2022-01-27 18:22:10|13142.06|13022.06|13142.05|13022.05|13142.54|13022.54|13141.77|13021.77|10
1643307740000|2022-01-27 18:22:20|13142.9|13022.9|13142.43|13022.43|13143.09|13023.09|13142.21|13022.21|10
1643307750000|2022-01-27 18:22:30|13142.67|13022.67|13142.19|13022.19|13142.94|13022.94|13142.11|13022.11|10
1643307760000|2022-01-27 18:22:40|13142.03|13022.03|13142.21|13022.21|13142.24|13022.24|13141.88|13021.88|9
1643307770000|2022-01-27 18:22:50|13142.19|13022.19|13143.81|13023.81|13143.81|13023.81|13142.19|13022.19|10
1643307780000|2022-01-27 18:23:00|13143.67|13023.67|13143.58|13023.58|13144.33|13024.33|13142.87|13022.87|10
1643307790000|2022-01-27 18:23:10|13143.71|13023.71|13142.54|13022.54|13143.71|13023.71|13142.54|13022.54|10
1643307800000|2022-01-27 18:23:20|13142.63|13022.63|13141.1|13021.1|13143.09|13023.09|13141.1|13021.1|9
1643307810000|2022-01-27 18:23:30|13140.84|13020.84|13137.39|13017.39|13140.84|13020.84|13137.39|13017.39|10
1643307820000|2022-01-27 18:23:40|13137.25|13017.25|13135.9|13015.9|13137.25|13017.25|13135.78|13015.78|10
1643307830000|2022-01-27 18:23:50|13135.85|13015.85|13136.38|13016.38|13136.38|13016.38|13135.57|13015.57|9
1643307840000|2022-01-27 18:24:00|13136.65|13016.65|13136.06|13016.06|13137.21|13017.21|13136.06|13016.06|10
1643307850000|2022-01-27 18:24:10|13136.56|13016.56|13136.62|13016.62|13137.09|13017.09|13136.34|13016.34|10
1643307860000|2022-01-27 18:24:20|13136.58|13016.58|13136.97|13016.97|13136.97|13016.97|13136.11|13016.11|10
1643307870000|2022-01-27 18:24:30|13136.82|13016.82|13135.71|13015.71|13136.82|13016.82|13135.5|13015.5|10
1643307880000|2022-01-27 18:24:40|13135.78|13015.78|13134.39|13014.39|13135.78|13015.78|13134.39|13014.39|8
1643307890000|2022-01-27 18:24:50|13134.07|13014.07|13133.04|13013.04|13134.07|13014.07|13132.39|13012.39|10
1643307900000|2022-01-27 18:25:00|13133.49|13013.49|13134.66|13014.66|13135.44|13015.44|13133.45|13013.45|10
1643307910000|2022-01-27 18:25:10|13134.92|13014.92|13136.81|13016.81|13137.35|13017.35|13134.92|13014.92|10
1643307920000|2022-01-27 18:25:20|13136.99|13016.99|13137.92|13017.92|13137.92|13017.92|13136.51|13016.51|10
1643307930000|2022-01-27 18:25:30|13137.82|13017.82|13138.04|13018.04|13138.07|13018.07|13137.57|13017.57|10
1643307940000|2022-01-27 18:25:40|13138.31|13018.31|13137.87|13017.87|13138.56|13018.56|13137.45|13017.45|10
1643307950000|2022-01-27 18:25:50|13137.6|13017.6|13138.81|13018.81|13138.82|13018.82|13137.56|13017.56|9
1643307960000|2022-01-27 18:26:00|13138.41|13018.41|13139.62|13019.62|13140.05|13020.05|13138.26|13018.26|10
1643307970000|2022-01-27 18:26:10|13139.58|13019.58|13142.45|13022.45|13142.45|13022.45|13139.43|13019.43|10
1643307980000|2022-01-27 18:26:20|13142.63|13022.63|13145.02|13025.02|13145.02|13025.02|13142.63|13022.63|10
1643307990000|2022-01-27 18:26:30|13145.25|13025.25|13149.36|13029.36|13149.36|13029.36|13145.25|13025.25|10
1643308000000|2022-01-27 18:26:40|13150.22|13030.22|13149.64|13029.64|13150.76|13030.76|13149.64|13029.64|10
1643308010000|2022-01-27 18:26:50|13149.99|13029.99|13152.05|13032.05|13152.12|13032.12|13149.99|13029.99|10
1643308020000|2022-01-27 18:27:00|13151.95|13031.95|13150.74|13030.74|13152.38|13032.38|13150.74|13030.74|10
1643308030000|2022-01-27 18:27:10|13150.63|13030.63|13150.24|13030.24|13150.63|13030.63|13149.38|13029.38|10
1643308040000|2022-01-27 18:27:20|13150.12|13030.12|13155.46|13035.46|13155.49|13035.49|13150.12|13030.12|10
1643308050000|2022-01-27 18:27:30|13155.47|13035.47|13157.26|13037.26|13157.26|13037.26|13155.47|13035.47|10
1643308060000|2022-01-27 18:27:40|13157.28|13037.28|13157.19|13037.19|13157.81|13037.81|13156.77|13036.77|10
1643308070000|2022-01-27 18:27:50|13157.3|13037.3|13159.06|13039.06|13159.06|13039.06|13157.3|13037.3|10
1643308080000|2022-01-27 18:28:00|13159.02|13039.02|13160.77|13040.77|13161.52|13041.52|13159.02|13039.02|9
1643308090000|2022-01-27 18:28:10|13160.81|13040.81|13161.11|13041.11|13161.35|13041.35|13159.85|13039.85|10
1643308100000|2022-01-27 18:28:20|13160.83|13040.83|13158.64|13038.64|13160.83|13040.83|13158.64|13038.64|10
1643308110000|2022-01-27 18:28:30|13158.46|13038.46|13157.57|13037.57|13158.46|13038.46|13157.43|13037.43|10
1643308120000|2022-01-27 18:28:40|13157.47|13037.47|13156.22|13036.22|13157.47|13037.47|13156.11|13036.11|10
1643308130000|2022-01-27 18:28:50|13156.01|13036.01|13155.53|13035.53|13156.23|13036.23|13155.34|13035.34|10
1643308140000|2022-01-27 18:29:00|13155.46|13035.46|13156.19|13036.19|13156.22|13036.22|13155.46|13035.46|9
1643308150000|2022-01-27 18:29:10|13156.11|13036.11|13152.42|13032.42|13156.13|13036.13|13152.42|13032.42|10
1643308160000|2022-01-27 18:29:20|13152.06|13032.06|13145.5|13025.5|13152.06|13032.06|13145.5|13025.5|10
1643308170000|2022-01-27 18:29:30|13145.6|13025.6|13143.12|13023.12|13145.6|13025.6|13143.12|13023.12|10
1643308180000|2022-01-27 18:29:40|13143.4|13023.4|13141.7|13021.7|13143.57|13023.57|13141.66|13021.66|10
1643308190000|2022-01-27 18:29:50|13141.94|13021.94|13141.11|13021.11|13141.99|13021.99|13140.85|13020.85|10
1643308200000|2022-01-27 18:30:00|13140.62|13020.62|13139.23|13019.23|13140.7|13020.7|13138.78|13018.78|10
1643308210000|2022-01-27 18:30:10|13138.65|13018.65|13139.12|13019.12|13139.12|13019.12|13134.23|13014.23|10
1643308220000|2022-01-27 18:30:20|13139.73|13019.73|13148.83|13028.83|13148.83|13028.83|13139.73|13019.73|10
1643308230000|2022-01-27 18:30:30|13148.5|13028.5|13154.06|13034.06|13154.06|13034.06|13148.5|13028.5|10
1643308240000|2022-01-27 18:30:40|13154.13|13034.13|13150.54|13030.54|13154.39|13034.39|13150.54|13030.54|10
1643308250000|2022-01-27 18:30:50|13149.71|13029.71|13142.61|13022.61|13149.71|13029.71|13142.6|13022.6|10
1643308260000|2022-01-27 18:31:00|13141.98|13021.98|13143.87|13023.87|13143.87|13023.87|13141.33|13021.33|10
1643308270000|2022-01-27 18:31:10|13143.6|13023.6|13142.27|13022.27|13143.82|13023.82|13142.27|13022.27|9
1643308280000|2022-01-27 18:31:20|13142|13022|13141.59|13021.59|13142|13022|13140.8|13020.8|9
1643308290000|2022-01-27 18:31:30|13141.35|13021.35|13140.98|13020.98|13141.41|13021.41|13140.41|13020.41|10
1643308300000|2022-01-27 18:31:40|13140.85|13020.85|13141.58|13021.58|13141.58|13021.58|13140.73|13020.73|10
1643308310000|2022-01-27 18:31:50|13141.42|13021.42|13141.89|13021.89|13142.28|13022.28|13140.97|13020.97|10
1643308320000|2022-01-27 18:32:00|13142.29|13022.29|13143.55|13023.55|13143.55|13023.55|13142.29|13022.29|8
1643308330000|2022-01-27 18:32:10|13144.04|13024.04|13149.89|13029.89|13149.89|13029.89|13144.04|13024.04|10
1643308340000|2022-01-27 18:32:20|13149.17|13029.17|13150.41|13030.41|13150.41|13030.41|13149.17|13029.17|10
1643308350000|2022-01-27 18:32:30|13150.15|13030.15|13151.35|13031.35|13151.35|13031.35|13149.71|13029.71|9
1643308360000|2022-01-27 18:32:40|13152.87|13032.87|13149.92|13029.92|13153.29|13033.29|13149.92|13029.92|10
1643308370000|2022-01-27 18:32:50|13149.8|13029.8|13143.8|13023.8|13149.8|13029.8|13143.8|13023.8|10
1643308380000|2022-01-27 18:33:00|13143.72|13023.72|13140.68|13020.68|13143.72|13023.72|13140.68|13020.68|10
1643308390000|2022-01-27 18:33:10|13140.57|13020.57|13137.34|13017.34|13140.57|13020.57|13137.34|13017.34|10
1643308400000|2022-01-27 18:33:20|13137.19|13017.19|13135.26|13015.26|13137.26|13017.26|13135.26|13015.26|10
1643308410000|2022-01-27 18:33:30|13135.9|13015.9|13136.08|13016.08|13136.38|13016.38|13135.67|13015.67|10
1643308420000|2022-01-27 18:33:40|13136.89|13016.89|13137.13|13017.13|13137.42|13017.42|13136.89|13016.89|10
1643308430000|2022-01-27 18:33:50|13137.49|13017.49|13140.12|13020.12|13140.12|13020.12|13137.49|13017.49|10
1643308440000|2022-01-27 18:34:00|13140.33|13020.33|13141.59|13021.59|13141.59|13021.59|13139.93|13019.93|10
1643308450000|2022-01-27 18:34:10|13141.55|13021.55|13145.6|13025.6|13145.6|13025.6|13141.55|13021.55|10
1643308460000|2022-01-27 18:34:20|13145.98|13025.98|13150.06|13030.06|13150.06|13030.06|13145.98|13025.98|9
1643308470000|2022-01-27 18:34:30|13150.56|13030.56|13151.56|13031.56|13151.57|13031.57|13150.56|13030.56|10
1643308480000|2022-01-27 18:34:40|13151.65|13031.65|13150.44|13030.44|13151.77|13031.77|13150.15|13030.15|10
1643308490000|2022-01-27 18:34:50|13150.28|13030.28|13149.5|13029.5|13150.28|13030.28|13149.5|13029.5|10
1643308500000|2022-01-27 18:35:00|13149.48|13029.48|13149.29|13029.29|13149.48|13029.48|13148.91|13028.91|10
1643308510000|2022-01-27 18:35:10|13149.45|13029.45|13152.28|13032.28|13152.28|13032.28|13149.43|13029.43|10
1643308520000|2022-01-27 18:35:20|13152.58|13032.58|13162.86|13042.86|13162.86|13042.86|13152.58|13032.58|10
1643308530000|2022-01-27 18:35:30|13165.13|13045.13|13173.81|13053.81|13173.81|13053.81|13165.13|13045.13|10
1643308540000|2022-01-27 18:35:40|13174.31|13054.31|13176.05|13056.05|13176.1|13056.1|13174.31|13054.31|9
1643308550000|2022-01-27 18:35:50|13176.14|13056.14|13178.28|13058.28|13178.91|13058.91|13176.14|13056.14|10
1643308560000|2022-01-27 18:36:00|13178.4|13058.4|13181.04|13061.04|13181.04|13061.04|13178.4|13058.4|10
1643308570000|2022-01-27 18:36:10|13181.16|13061.16|13181.72|13061.72|13181.72|13061.72|13180.7|13060.7|9
1643308580000|2022-01-27 18:36:20|13182.22|13062.22|13181.96|13061.96|13183.24|13063.24|13181.24|13061.24|10
1643308590000|2022-01-27 18:36:30|13181.65|13061.65|13182.56|13062.56|13183.95|13063.95|13181.05|13061.05|10
1643308600000|2022-01-27 18:36:40|13182.52|13062.52|13179.87|13059.87|13182.52|13062.52|13179.87|13059.87|9
1643308610000|2022-01-27 18:36:50|13179.01|13059.01|13178.19|13058.19|13179.01|13059.01|13178.19|13058.19|10
1643308620000|2022-01-27 18:37:00|13177.86|13057.86|13176.75|13056.75|13177.86|13057.86|13176.18|13056.18|10
1643308630000|2022-01-27 18:37:10|13176.71|13056.71|13174.91|13054.91|13177.47|13057.47|13174.91|13054.91|10
1643308640000|2022-01-27 18:37:20|13174.46|13054.46|13172.1|13052.1|13174.46|13054.46|13172.1|13052.1|10
1643308650000|2022-01-27 18:37:30|13171.98|13051.98|13168.98|13048.98|13171.98|13051.98|13168.87|13048.87|10
1643308660000|2022-01-27 18:37:40|13168.87|13048.87|13166.38|13046.38|13168.87|13048.87|13166.38|13046.38|10
1643308670000|2022-01-27 18:37:50|13166.25|13046.25|13165.47|13045.47|13166.4|13046.4|13165.13|13045.13|10
1643308680000|2022-01-27 18:38:00|13165.55|13045.55|13165.82|13045.82|13165.82|13045.82|13165|13045|10
1643308690000|2022-01-27 18:38:10|13164.6|13044.6|13164.85|13044.85|13165.04|13045.04|13164.29|13044.29|10
1643308700000|2022-01-27 18:38:20|13165.06|13045.06|13164.19|13044.19|13165.13|13045.13|13164.16|13044.16|10
1643308710000|2022-01-27 18:38:30|13164.26|13044.26|13165.53|13045.53|13166.13|13046.13|13164.18|13044.18|9
1643308720000|2022-01-27 18:38:40|13166.51|13046.51|13167.16|13047.16|13167.16|13047.16|13166.5|13046.5|8
1643308730000|2022-01-27 18:38:50|13167.7|13047.7|13164.25|13044.25|13167.7|13047.7|13164.25|13044.25|10
1643308740000|2022-01-27 18:39:00|13164.44|13044.44|13162.11|13042.11|13164.8|13044.8|13161.53|13041.53|10
1643308750000|2022-01-27 18:39:10|13161.73|13041.73|13161.15|13041.15|13161.94|13041.94|13160.8|13040.8|10
1643308760000|2022-01-27 18:39:20|13161.04|13041.04|13160.3|13040.3|13161.33|13041.33|13160.04|13040.04|10
1643308770000|2022-01-27 18:39:30|13159.77|13039.77|13158.02|13038.02|13159.77|13039.77|13158.02|13038.02|9
1643308780000|2022-01-27 18:39:40|13157.41|13037.41|13151.72|13031.72|13157.41|13037.41|13151.72|13031.72|10
1643308790000|2022-01-27 18:39:50|13151.77|13031.77|13150.99|13030.99|13151.77|13031.77|13150.55|13030.55|10
1643308800000|2022-01-27 18:40:00|13151.07|13031.07|13152.67|13032.67|13152.67|13032.67|13150.97|13030.97|9
1643308810000|2022-01-27 18:40:10|13152.3|13032.3|13152.63|13032.63|13153.23|13033.23|13152.3|13032.3|10
1643308820000|2022-01-27 18:40:20|13152.6|13032.6|13151.27|13031.27|13152.6|13032.6|13151.05|13031.05|9
1643308830000|2022-01-27 18:40:30|13151.52|13031.52|13147.87|13027.87|13151.58|13031.58|13147.87|13027.87|10
1643308840000|2022-01-27 18:40:40|13146.68|13026.68|13144.58|13024.58|13146.68|13026.68|13144.58|13024.58|10
1643308850000|2022-01-27 18:40:50|13144.6|13024.6|13141.06|13021.06|13144.66|13024.66|13141.06|13021.06|10
1643308860000|2022-01-27 18:41:00|13140.89|13020.89|13140.39|13020.39|13140.89|13020.89|13137.71|13017.71|10
1643308870000|2022-01-27 18:41:10|13141|13021|13142.11|13022.11|13142.17|13022.17|13140|13020|9
1643308880000|2022-01-27 18:41:20|13141.91|13021.91|13147.02|13027.02|13147.02|13027.02|13141.91|13021.91|10
1643308890000|2022-01-27 18:41:30|13148.6|13028.6|13153.79|13033.79|13153.79|13033.79|13148.6|13028.6|10
1643308900000|2022-01-27 18:41:40|13154.77|13034.77|13157.52|13037.52|13157.52|13037.52|13154.77|13034.77|9
1643308910000|2022-01-27 18:41:50|13157.26|13037.26|13156.3|13036.3|13157.26|13037.26|13155.47|13035.47|9
1643308920000|2022-01-27 18:42:00|13156.46|13036.46|13155.89|13035.89|13156.97|13036.97|13155.89|13035.89|10
1643308930000|2022-01-27 18:42:10|13155.7|13035.7|13156.66|13036.66|13156.66|13036.66|13155.26|13035.26|10
1643308940000|2022-01-27 18:42:20|13157.83|13037.83|13163.4|13043.4|13163.4|13043.4|13157.83|13037.83|10
1643308950000|2022-01-27 18:42:30|13162.93|13042.93|13162.67|13042.67|13162.93|13042.93|13161.63|13041.63|10
1643308960000|2022-01-27 18:42:40|13162.91|13042.91|13164.56|13044.56|13164.85|13044.85|13162.91|13042.91|10
1643308970000|2022-01-27 18:42:50|13163.61|13043.61|13161.68|13041.68|13163.89|13043.89|13161.65|13041.65|9
1643308980000|2022-01-27 18:43:00|13161.91|13041.91|13161.47|13041.47|13162.34|13042.34|13161.38|13041.38|8
1643308990000|2022-01-27 18:43:10|13161.2|13041.2|13157.95|13037.95|13161.2|13041.2|13157.95|13037.95|10
1643309000000|2022-01-27 18:43:20|13157.8|13037.8|13157.79|13037.79|13157.96|13037.96|13157.08|13037.08|10
1643309010000|2022-01-27 18:43:30|13157.49|13037.49|13151.94|13031.94|13157.49|13037.49|13151.94|13031.94|10
1643309020000|2022-01-27 18:43:40|13151.05|13031.05|13145.51|13025.51|13151.05|13031.05|13145.4|13025.4|10
1643309030000|2022-01-27 18:43:50|13145.79|13025.79|13141.97|13021.97|13145.79|13025.79|13141.79|13021.79|10
1643309040000|2022-01-27 18:44:00|13142.29|13022.29|13143.85|13023.85|13143.85|13023.85|13142.29|13022.29|10
1643309050000|2022-01-27 18:44:10|13144.13|13024.13|13142.32|13022.32|13144.13|13024.13|13142.32|13022.32|10
1643309060000|2022-01-27 18:44:20|13141.66|13021.66|13141.7|13021.7|13142.74|13022.74|13141.04|13021.04|9
1643309070000|2022-01-27 18:44:30|13141.67|13021.67|13143.23|13023.23|13143.23|13023.23|13141.67|13021.67|10
1643309080000|2022-01-27 18:44:40|13143.09|13023.09|13144.91|13024.91|13145.53|13025.53|13143.09|13023.09|10
1643309090000|2022-01-27 18:44:50|13145.74|13025.74|13145.41|13025.41|13146.92|13026.92|13145.41|13025.41|10
1643309100000|2022-01-27 18:45:00|13144.52|13024.52|13143.33|13023.33|13144.52|13024.52|13142.81|13022.81|9
1643309110000|2022-01-27 18:45:10|13143.84|13023.84|13141.96|13021.96|13143.84|13023.84|13141.96|13021.96|10
1643309120000|2022-01-27 18:45:20|13141.78|13021.78|13136.64|13016.64|13141.78|13021.78|13136.64|13016.64|10
1643309130000|2022-01-27 18:45:30|13136|13016|13130.46|13010.46|13136|13016|13130.46|13010.46|10
1643309140000|2022-01-27 18:45:40|13130.97|13010.97|13129.94|13009.94|13130.97|13010.97|13129.09|13009.09|9
1643309150000|2022-01-27 18:45:50|13130.62|13010.62|13134.82|13014.82|13135.16|13015.16|13130.62|13010.62|9
1643309160000|2022-01-27 18:46:00|13135.17|13015.17|13133.86|13013.86|13135.17|13015.17|13133.38|13013.38|10
1643309170000|2022-01-27 18:46:10|13134.23|13014.23|13132.54|13012.54|13134.23|13014.23|13132.54|13012.54|10
1643309180000|2022-01-27 18:46:20|13133.19|13013.19|13136.49|13016.49|13136.49|13016.49|13133.19|13013.19|10
1643309190000|2022-01-27 18:46:30|13136.56|13016.56|13141.7|13021.7|13141.7|13021.7|13136.56|13016.56|10
1643309200000|2022-01-27 18:46:40|13141.79|13021.79|13146.06|13026.06|13146.06|13026.06|13141.79|13021.79|10
1643309210000|2022-01-27 18:46:50|13146.43|13026.43|13148.41|13028.41|13148.48|13028.48|13146.35|13026.35|10
1643309220000|2022-01-27 18:47:00|13148.25|13028.25|13151.13|13031.13|13151.13|13031.13|13148.25|13028.25|10
1643309230000|2022-01-27 18:47:10|13151.78|13031.78|13152.87|13032.87|13153.24|13033.24|13151.78|13031.78|9
1643309240000|2022-01-27 18:47:20|13152.78|13032.78|13153.7|13033.7|13153.79|13033.79|13152.78|13032.78|10
1643309250000|2022-01-27 18:47:30|13153.45|13033.45|13152.78|13032.78|13153.6|13033.6|13152.78|13032.78|10
1643309260000|2022-01-27 18:47:40|13154.22|13034.22|13157.15|13037.15|13157.44|13037.44|13154.22|13034.22|10
1643309270000|2022-01-27 18:47:50|13156.98|13036.98|13154.96|13034.96|13157.07|13037.07|13154.76|13034.76|10
1643309280000|2022-01-27 18:48:00|13154.69|13034.69|13154.96|13034.96|13155.71|13035.71|13154.69|13034.69|10
1643309290000|2022-01-27 18:48:10|13155.24|13035.24|13152.58|13032.58|13155.24|13035.24|13152.58|13032.58|10
1643309300000|2022-01-27 18:48:20|13152.43|13032.43|13151.52|13031.52|13152.43|13032.43|13150.75|13030.75|10
1643309310000|2022-01-27 18:48:30|13151.38|13031.38|13153.22|13033.22|13153.35|13033.35|13151.11|13031.11|9
1643309320000|2022-01-27 18:48:40|13152.82|13032.82|13152.19|13032.19|13153.23|13033.23|13152.08|13032.08|10
1643309330000|2022-01-27 18:48:50|13152.09|13032.09|13154.3|13034.3|13154.3|13034.3|13152.09|13032.09|10
1643309340000|2022-01-27 18:49:00|13154.32|13034.32|13159.02|13039.02|13159.02|13039.02|13154.32|13034.32|10
1643309350000|2022-01-27 18:49:10|13160.21|13040.21|13159.99|13039.99|13160.87|13040.87|13159.99|13039.99|10
1643309360000|2022-01-27 18:49:20|13159.85|13039.85|13161.54|13041.54|13161.54|13041.54|13159.85|13039.85|9
1643309370000|2022-01-27 18:49:30|13161.25|13041.25|13168.54|13048.54|13168.54|13048.54|13161.25|13041.25|10
1643309380000|2022-01-27 18:49:40|13169.1|13049.1|13172.88|13052.88|13172.88|13052.88|13169.1|13049.1|10
1643309390000|2022-01-27 18:49:50|13171.99|13051.99|13170.85|13050.85|13171.99|13051.99|13170.67|13050.67|10
1643309400000|2022-01-27 18:50:00|13171.18|13051.18|13171.28|13051.28|13171.28|13051.28|13169.9|13049.9|10
1643309410000|2022-01-27 18:50:10|13171.11|13051.11|13172.01|13052.01|13172.81|13052.81|13171.11|13051.11|10
1643309420000|2022-01-27 18:50:20|13171.68|13051.68|13170.29|13050.29|13171.68|13051.68|13169.04|13049.04|10
1643309430000|2022-01-27 18:50:30|13169.62|13049.62|13168.58|13048.58|13169.62|13049.62|13168.58|13048.58|10
1643309440000|2022-01-27 18:50:40|13168.29|13048.29|13169.3|13049.3|13170.28|13050.28|13168.29|13048.29|10
1643309450000|2022-01-27 18:50:50|13169.36|13049.36|13171.52|13051.52|13171.65|13051.65|13169.36|13049.36|10
1643309460000|2022-01-27 18:51:00|13171.63|13051.63|13172.37|13052.37|13172.58|13052.58|13170.92|13050.92|10
1643309470000|2022-01-27 18:51:10|13172.4|13052.4|13171.32|13051.32|13173.35|13053.35|13171.11|13051.11|10
1643309480000|2022-01-27 18:51:20|13170.79|13050.79|13168.82|13048.82|13170.79|13050.79|13166.98|13046.98|10
1643309490000|2022-01-27 18:51:30|13168.77|13048.77|13169.96|13049.96|13169.96|13049.96|13168.66|13048.66|10
1643309500000|2022-01-27 18:51:40|13170.45|13050.45|13170.13|13050.13|13170.99|13050.99|13170.13|13050.13|9
1643309510000|2022-01-27 18:51:50|13170.38|13050.38|13170.08|13050.08|13170.47|13050.47|13169.7|13049.7|10
1643309520000|2022-01-27 18:52:00|13169.91|13049.91|13166.29|13046.29|13169.91|13049.91|13166.29|13046.29|10
1643309530000|2022-01-27 18:52:10|13166.01|13046.01|13169.08|13049.08|13169.08|13049.08|13166.01|13046.01|10
1643309540000|2022-01-27 18:52:20|13169.15|13049.15|13170.69|13050.69|13171.27|13051.27|13169.15|13049.15|10
1643309550000|2022-01-27 18:52:30|13170.98|13050.98|13172.37|13052.37|13172.53|13052.53|13170.98|13050.98|10
1643309560000|2022-01-27 18:52:40|13172.25|13052.25|13169.53|13049.53|13172.25|13052.25|13169.53|13049.53|10
1643309570000|2022-01-27 18:52:50|13168.58|13048.58|13166.88|13046.88|13168.58|13048.58|13166.61|13046.61|10
1643309580000|2022-01-27 18:53:00|13166.94|13046.94|13168.95|13048.95|13168.95|13048.95|13166.69|13046.69|9
1643309590000|2022-01-27 18:53:10|13169.15|13049.15|13170.8|13050.8|13170.8|13050.8|13168.99|13048.99|10
1643309600000|2022-01-27 18:53:20|13171.33|13051.33|13172.16|13052.16|13172.93|13052.93|13171.24|13051.24|10
1643309610000|2022-01-27 18:53:30|13172.01|13052.01|13170.43|13050.43|13172.2|13052.2|13170.43|13050.43|10
1643309620000|2022-01-27 18:53:40|13170.56|13050.56|13173.57|13053.57|13173.57|13053.57|13170.56|13050.56|10
1643309630000|2022-01-27 18:53:50|13173.52|13053.52|13175.9|13055.9|13175.9|13055.9|13173.52|13053.52|10
1643309640000|2022-01-27 18:54:00|13175.86|13055.86|13172.65|13052.65|13175.86|13055.86|13172.43|13052.43|10
1643309650000|2022-01-27 18:54:10|13173.11|13053.11|13171.68|13051.68|13173.11|13053.11|13171.68|13051.68|9
1643309660000|2022-01-27 18:54:20|13171.71|13051.71|13171.68|13051.68|13171.71|13051.71|13170.78|13050.78|9
1643309670000|2022-01-27 18:54:30|13171.74|13051.74|13171.11|13051.11|13171.76|13051.76|13170.87|13050.87|10
1643309680000|2022-01-27 18:54:40|13171.24|13051.24|13172.8|13052.8|13172.8|13052.8|13171.18|13051.18|10
1643309690000|2022-01-27 18:54:50|13172.81|13052.81|13173.2|13053.2|13173.76|13053.76|13172.81|13052.81|10
1643309700000|2022-01-27 18:55:00|13173.28|13053.28|13173.27|13053.27|13173.83|13053.83|13172.57|13052.57|10
1643309710000|2022-01-27 18:55:10|13172.98|13052.98|13175.49|13055.49|13175.49|13055.49|13172.98|13052.98|10
1643309720000|2022-01-27 18:55:20|13175.37|13055.37|13175.27|13055.27|13175.73|13055.73|13174.55|13054.55|10
1643309730000|2022-01-27 18:55:30|13175.35|13055.35|13177.82|13057.82|13178.15|13058.15|13175.35|13055.35|9
1643309740000|2022-01-27 18:55:40|13177.46|13057.46|13176.79|13056.79|13177.46|13057.46|13176.43|13056.43|10
1643309750000|2022-01-27 18:55:50|13177.2|13057.2|13177.49|13057.49|13177.52|13057.52|13177.1|13057.1|9
1643309760000|2022-01-27 18:56:00|13177.3|13057.3|13179.24|13059.24|13179.24|13059.24|13177.22|13057.22|9
1643309770000|2022-01-27 18:56:10|13179.22|13059.22|13182.16|13062.16|13182.16|13062.16|13179.22|13059.22|10
1643309780000|2022-01-27 18:56:20|13182.19|13062.19|13183.52|13063.52|13183.54|13063.54|13182.19|13062.19|9
1643309790000|2022-01-27 18:56:30|13183.98|13063.98|13185.97|13065.97|13185.97|13065.97|13183.27|13063.27|10
1643309800000|2022-01-27 18:56:40|13186.25|13066.25|13187.49|13067.49|13187.65|13067.65|13186.25|13066.25|10
1643309810000|2022-01-27 18:56:50|13187.67|13067.67|13189.23|13069.23|13189.33|13069.33|13187.59|13067.59|10
1643309820000|2022-01-27 18:57:00|13190.07|13070.07|13191.36|13071.36|13191.49|13071.49|13190.07|13070.07|10
1643309830000|2022-01-27 18:57:10|13191.45|13071.45|13192.42|13072.42|13192.42|13072.42|13191.34|13071.34|10
1643309840000|2022-01-27 18:57:20|13192.62|13072.62|13200.22|13080.22|13200.31|13080.31|13192.62|13072.62|10
1643309850000|2022-01-27 18:57:30|13200.23|13080.23|13222.39|13102.39|13222.39|13102.39|13200.23|13080.23|10
1643309860000|2022-01-27 18:57:40|13226.03|13106.03|13233.59|13113.59|13233.59|13113.59|13226.03|13106.03|10
1643309870000|2022-01-27 18:57:50|13234.17|13114.17|13231.19|13111.19|13234.17|13114.17|13231.11|13111.11|10
1643309880000|2022-01-27 18:58:00|13231.01|13111.01|13231.83|13111.83|13232.08|13112.08|13231.01|13111.01|10
1643309890000|2022-01-27 18:58:10|13229.95|13109.95|13225.73|13105.73|13229.95|13109.95|13225.73|13105.73|10
1643309900000|2022-01-27 18:58:20|13225.94|13105.94|13221.96|13101.96|13225.94|13105.94|13221.96|13101.96|10
1643309910000|2022-01-27 18:58:30|13222.73|13102.73|13224.19|13104.19|13224.19|13104.19|13222.73|13102.73|10
1643309920000|2022-01-27 18:58:40|13224.32|13104.32|13227.33|13107.33|13227.71|13107.71|13224.32|13104.32|10
1643309930000|2022-01-27 18:58:50|13227.27|13107.27|13227.56|13107.56|13228.07|13108.07|13227.27|13107.27|10
1643309940000|2022-01-27 18:59:00|13226.99|13106.99|13228.69|13108.69|13228.69|13108.69|13226.5|13106.5|10
1643309950000|2022-01-27 18:59:10|13229.43|13109.43|13227.92|13107.92|13230.15|13110.15|13227.92|13107.92|10
1643309960000|2022-01-27 18:59:20|13227.62|13107.62|13225.71|13105.71|13227.71|13107.71|13225.71|13105.71|10
1643309970000|2022-01-27 18:59:30|13225|13105|13223.72|13103.72|13225.08|13105.08|13223.72|13103.72|10
1643309980000|2022-01-27 18:59:40|13220.89|13100.89|13212.24|13092.24|13220.89|13100.89|13212.24|13092.24|10
1643309990000|2022-01-27 18:59:50|13211.91|13091.91|13214.14|13094.14|13214.14|13094.14|13211.66|13091.66|10
1643310000000|2022-01-27 19:00:00|13214.51|13094.51|13216.3|13096.3|13216.3|13096.3|13213.78|13093.78|10
1643310010000|2022-01-27 19:00:10|13216.33|13096.33|13218.61|13098.61|13218.61|13098.61|13216.33|13096.33|10
1643310020000|2022-01-27 19:00:20|13218.79|13098.79|13225.52|13105.52|13225.52|13105.52|13218.79|13098.79|10
1643310030000|2022-01-27 19:00:30|13225.78|13105.78|13228.9|13108.9|13228.98|13108.98|13225.78|13105.78|10
1643310040000|2022-01-27 19:00:40|13229.36|13109.36|13230.96|13110.96|13230.96|13110.96|13229.36|13109.36|10
1643310050000|2022-01-27 19:00:50|13231.24|13111.24|13232.84|13112.84|13232.96|13112.96|13231.09|13111.09|10
1643310060000|2022-01-27 19:01:00|13233.82|13113.82|13240.39|13120.39|13240.39|13120.39|13233.82|13113.82|10
1643310070000|2022-01-27 19:01:10|13240.36|13120.36|13252.29|13132.29|13252.29|13132.29|13240.36|13120.36|10
1643310080000|2022-01-27 19:01:20|13254.1|13134.1|13257.8|13137.8|13257.8|13137.8|13254.1|13134.1|10
1643310090000|2022-01-27 19:01:30|13257.97|13137.97|13259.48|13139.48|13259.85|13139.85|13257.78|13137.78|10
1643310100000|2022-01-27 19:01:40|13258.94|13138.94|13259.51|13139.51|13259.51|13139.51|13258.94|13138.94|10
1643310110000|2022-01-27 19:01:50|13259.54|13139.54|13259.32|13139.32|13259.54|13139.54|13259.14|13139.14|10
1643310120000|2022-01-27 19:02:00|13259.13|13139.13|13260.04|13140.04|13260.04|13140.04|13258.78|13138.78|10
1643310130000|2022-01-27 19:02:10|13260.47|13140.47|13264.33|13144.33|13264.33|13144.33|13260.47|13140.47|10
1643310140000|2022-01-27 19:02:20|13265.51|13145.51|13267.5|13147.5|13268.05|13148.05|13265.51|13145.51|10
1643310150000|2022-01-27 19:02:30|13267.66|13147.66|13266.75|13146.75|13267.66|13147.66|13266.09|13146.09|10
1643310160000|2022-01-27 19:02:40|13266.89|13146.89|13266.78|13146.78|13267.06|13147.06|13266.22|13146.22|10
1643310170000|2022-01-27 19:02:50|13266.82|13146.82|13263.34|13143.34|13266.82|13146.82|13263.34|13143.34|8
1643310180000|2022-01-27 19:03:00|13263.36|13143.36|13259.53|13139.53|13263.36|13143.36|13259.53|13139.53|10
1643310190000|2022-01-27 19:03:10|13259.17|13139.17|13258.82|13138.82|13259.17|13139.17|13258.03|13138.03|10
1643310200000|2022-01-27 19:03:20|13259.52|13139.52|13259.91|13139.91|13260.96|13140.96|13259.52|13139.52|9
1643310210000|2022-01-27 19:03:30|13260.48|13140.48|13260.81|13140.81|13260.81|13140.81|13260.33|13140.33|10
1643310220000|2022-01-27 19:03:40|13260.37|13140.37|13261.7|13141.7|13261.7|13141.7|13260.32|13140.32|10
1643310230000|2022-01-27 19:03:50|13261.53|13141.53|13261.6|13141.6|13261.79|13141.79|13261|13141|10
1643310240000|2022-01-27 19:04:00|13261.46|13141.46|13262.68|13142.68|13263.04|13143.04|13261.46|13141.46|10
1643310250000|2022-01-27 19:04:10|13262.89|13142.89|13260.14|13140.14|13262.89|13142.89|13260.14|13140.14|10
1643310260000|2022-01-27 19:04:20|13259.56|13139.56|13256.29|13136.29|13259.66|13139.66|13256.29|13136.29|10
1643310270000|2022-01-27 19:04:30|13256.19|13136.19|13256.6|13136.6|13256.77|13136.77|13255.55|13135.55|10
1643310280000|2022-01-27 19:04:40|13256.25|13136.25|13253.79|13133.79|13256.25|13136.25|13253.79|13133.79|10
1643310290000|2022-01-27 19:04:50|13253.46|13133.46|13253.4|13133.4|13253.48|13133.48|13251.52|13131.52|10
1643310300000|2022-01-27 19:05:00|13252.59|13132.59|13250.54|13130.54|13252.59|13132.59|13250.49|13130.49|8
1643310310000|2022-01-27 19:05:10|13250.2|13130.2|13249.69|13129.69|13250.2|13130.2|13249.45|13129.45|10
1643310320000|2022-01-27 19:05:20|13249.5|13129.5|13248.86|13128.86|13249.67|13129.67|13248.86|13128.86|10
1643310330000|2022-01-27 19:05:30|13248.8|13128.8|13246.95|13126.95|13248.88|13128.88|13246.34|13126.34|10
1643310340000|2022-01-27 19:05:40|13247.16|13127.16|13246.28|13126.28|13247.16|13127.16|13246.19|13126.19|10
1643310350000|2022-01-27 19:05:50|13246.09|13126.09|13246.08|13126.08|13246.15|13126.15|13245.65|13125.65|8
1643310360000|2022-01-27 19:06:00|13246.12|13126.12|13246.82|13126.82|13246.82|13126.82|13246.12|13126.12|10
1643310370000|2022-01-27 19:06:10|13247.11|13127.11|13252.64|13132.64|13252.64|13132.64|13247.11|13127.11|10
1643310380000|2022-01-27 19:06:20|13253.46|13133.46|13259.1|13139.1|13259.1|13139.1|13253.46|13133.46|10
1643310390000|2022-01-27 19:06:30|13259.42|13139.42|13264.99|13144.99|13264.99|13144.99|13259.42|13139.42|10
1643310400000|2022-01-27 19:06:40|13265.22|13145.22|13262.56|13142.56|13265.22|13145.22|13262.56|13142.56|10
1643310410000|2022-01-27 19:06:50|13262.02|13142.02|13255.12|13135.12|13262.02|13142.02|13255.12|13135.12|10
1643310420000|2022-01-27 19:07:00|13254.46|13134.46|13254.15|13134.15|13254.88|13134.88|13254.15|13134.15|10
1643310430000|2022-01-27 19:07:10|13254.34|13134.34|13246.86|13126.86|13254.34|13134.34|13246.86|13126.86|10
1643310440000|2022-01-27 19:07:20|13246.87|13126.87|13244.76|13124.76|13246.87|13126.87|13244.76|13124.76|10
1643310450000|2022-01-27 19:07:30|13243.75|13123.75|13239.08|13119.08|13243.75|13123.75|13239.08|13119.08|10
1643310460000|2022-01-27 19:07:40|13237.9|13117.9|13235.74|13115.74|13238.11|13118.11|13235.74|13115.74|10
1643310470000|2022-01-27 19:07:50|13235.67|13115.67|13235.22|13115.22|13235.67|13115.67|13234.8|13114.8|9
1643310480000|2022-01-27 19:08:00|13235.16|13115.16|13236.91|13116.91|13237.06|13117.06|13235.16|13115.16|10
1643310490000|2022-01-27 19:08:10|13237.18|13117.18|13236.51|13116.51|13237.18|13117.18|13235.88|13115.88|10
1643310500000|2022-01-27 19:08:20|13236|13116|13238|13118|13238|13118|13236|13116|10
1643310510000|2022-01-27 19:08:30|13237.88|13117.88|13236.64|13116.64|13238.69|13118.69|13235.91|13115.91|10
1643310520000|2022-01-27 19:08:40|13236.8|13116.8|13239|13119|13239|13119|13236.8|13116.8|10
1643310530000|2022-01-27 19:08:50|13238.8|13118.8|13238.62|13118.62|13239.05|13119.05|13238.15|13118.15|10
1643310540000|2022-01-27 19:09:00|13238.49|13118.49|13238.48|13118.48|13238.61|13118.61|13238.23|13118.23|8
1643310550000|2022-01-27 19:09:10|13237.99|13117.99|13238.81|13118.81|13238.81|13118.81|13237.99|13117.99|10
1643310560000|2022-01-27 19:09:20|13239.15|13119.15|13241.53|13121.53|13241.53|13121.53|13239.15|13119.15|10
1643310570000|2022-01-27 19:09:30|13241.6|13121.6|13241.91|13121.91|13242.05|13122.05|13241.33|13121.33|9
1643310580000|2022-01-27 19:09:40|13241.95|13121.95|13241.84|13121.84|13241.98|13121.98|13241.75|13121.75|9
1643310590000|2022-01-27 19:09:50|13241.42|13121.42|13242.09|13122.09|13242.48|13122.48|13241.42|13121.42|10
1643310600000|2022-01-27 19:10:00|13242.13|13122.13|13244.22|13124.22|13244.22|13124.22|13241.55|13121.55|10
1643310610000|2022-01-27 19:10:10|13245.15|13125.15|13249.94|13129.94|13249.94|13129.94|13245.15|13125.15|10
1643310620000|2022-01-27 19:10:20|13249.91|13129.91|13250.13|13130.13|13250.74|13130.74|13249.91|13129.91|10
1643310630000|2022-01-27 19:10:30|13250.12|13130.12|13246.98|13126.98|13250.12|13130.12|13246.98|13126.98|10
1643310640000|2022-01-27 19:10:40|13246.77|13126.77|13243.37|13123.37|13246.77|13126.77|13243.37|13123.37|9
1643310650000|2022-01-27 19:10:50|13242.91|13122.91|13237.37|13117.37|13243.04|13123.04|13237.37|13117.37|10
1643310660000|2022-01-27 19:11:00|13237.2|13117.2|13235.65|13115.65|13237.2|13117.2|13235.59|13115.59|10
1643310670000|2022-01-27 19:11:10|13235.21|13115.21|13232.76|13112.76|13235.21|13115.21|13232.76|13112.76|10
1643310680000|2022-01-27 19:11:20|13233.11|13113.11|13236.01|13116.01|13236.02|13116.02|13232.76|13112.76|10
1643310690000|2022-01-27 19:11:30|13236.13|13116.13|13235.6|13115.6|13236.33|13116.33|13235.6|13115.6|9
1643310700000|2022-01-27 19:11:40|13235.43|13115.43|13236.2|13116.2|13236.44|13116.44|13235.43|13115.43|10
1643310710000|2022-01-27 19:11:50|13236.24|13116.24|13236.02|13116.02|13236.24|13116.24|13235.14|13115.14|10
1643310720000|2022-01-27 19:12:00|13236.29|13116.29|13237.94|13117.94|13237.94|13117.94|13235.98|13115.98|10
1643310730000|2022-01-27 19:12:10|13238.04|13118.04|13237.91|13117.91|13238.08|13118.08|13237.6|13117.6|10
1643310740000|2022-01-27 19:12:20|13237.05|13117.05|13232.8|13112.8|13237.09|13117.09|13232.8|13112.8|10
1643310750000|2022-01-27 19:12:30|13232.55|13112.55|13232.09|13112.09|13232.7|13112.7|13232|13112|8
1643310760000|2022-01-27 19:12:40|13232.03|13112.03|13230.57|13110.57|13232.03|13112.03|13230.53|13110.53|10
1643310770000|2022-01-27 19:12:50|13230.47|13110.47|13230.24|13110.24|13230.95|13110.95|13230.23|13110.23|10
1643310780000|2022-01-27 19:13:00|13230.64|13110.64|13229.58|13109.58|13230.64|13110.64|13229.15|13109.15|10
1643310790000|2022-01-27 19:13:10|13229.24|13109.24|13227.82|13107.82|13229.24|13109.24|13227.82|13107.82|10
1643310800000|2022-01-27 19:13:20|13226.88|13106.88|13221.95|13101.95|13226.88|13106.88|13221.95|13101.95|9
1643310810000|2022-01-27 19:13:30|13221.33|13101.33|13218.51|13098.51|13221.33|13101.33|13218.51|13098.51|10
1643310820000|2022-01-27 19:13:40|13217.81|13097.81|13216.76|13096.76|13217.81|13097.81|13216.76|13096.76|9
1643310830000|2022-01-27 19:13:50|13216.67|13096.67|13215.3|13095.3|13216.67|13096.67|13215.21|13095.21|10
1643310840000|2022-01-27 19:14:00|13215.9|13095.9|13216.63|13096.63|13216.63|13096.63|13215.75|13095.75|10
1643310850000|2022-01-27 19:14:10|13216.54|13096.54|13214.71|13094.71|13216.54|13096.54|13214.71|13094.71|9
1643310860000|2022-01-27 19:14:20|13214.69|13094.69|13213.43|13093.43|13214.69|13094.69|13213.43|13093.43|10
1643310870000|2022-01-27 19:14:30|13213.45|13093.45|13211.53|13091.53|13213.45|13093.45|13211.32|13091.32|10
1643310880000|2022-01-27 19:14:40|13211.57|13091.57|13213.45|13093.45|13213.69|13093.69|13211.57|13091.57|9
1643310890000|2022-01-27 19:14:50|13213.68|13093.68|13212.83|13092.83|13213.68|13093.68|13212.5|13092.5|10
1643310900000|2022-01-27 19:15:00|13212.78|13092.78|13214.09|13094.09|13214.33|13094.33|13212.73|13092.73|10
1643310910000|2022-01-27 19:15:10|13214.01|13094.01|13203.94|13083.94|13214.2|13094.2|13203.94|13083.94|10
1643310920000|2022-01-27 19:15:20|13202.93|13082.93|13195.37|13075.37|13202.93|13082.93|13195.37|13075.37|10
1643310930000|2022-01-27 19:15:30|13195.87|13075.87|13196.47|13076.47|13196.59|13076.59|13195.87|13075.87|10
1643310940000|2022-01-27 19:15:40|13196.52|13076.52|13199.15|13079.15|13199.15|13079.15|13195.75|13075.75|9
1643310950000|2022-01-27 19:15:50|13199.99|13079.99|13205.35|13085.35|13205.35|13085.35|13199.99|13079.99|10
1643310960000|2022-01-27 19:16:00|13206.17|13086.17|13214.85|13094.85|13214.85|13094.85|13206.17|13086.17|9
1643310970000|2022-01-27 19:16:10|13214.68|13094.68|13219.6|13099.6|13219.6|13099.6|13214.68|13094.68|10
1643310980000|2022-01-27 19:16:20|13219.45|13099.45|13219.26|13099.26|13219.89|13099.89|13219.26|13099.26|10
1643310990000|2022-01-27 19:16:30|13219.19|13099.19|13219.3|13099.3|13219.38|13099.38|13218.98|13098.98|10
1643311000000|2022-01-27 19:16:40|13218.62|13098.62|13218.19|13098.19|13218.81|13098.81|13218.07|13098.07|10
1643311010000|2022-01-27 19:16:50|13218.17|13098.17|13218.2|13098.2|13218.2|13098.2|13217.31|13097.31|10
1643311020000|2022-01-27 19:17:00|13218.39|13098.39|13215.71|13095.71|13218.39|13098.39|13215.31|13095.31|10
1643311030000|2022-01-27 19:17:10|13215.32|13095.32|13215.87|13095.87|13215.87|13095.87|13215.32|13095.32|9
1643311040000|2022-01-27 19:17:20|13216.02|13096.02|13216.65|13096.65|13216.87|13096.87|13215.68|13095.68|10
1643311050000|2022-01-27 19:17:30|13217.05|13097.05|13218.66|13098.66|13218.66|13098.66|13217.05|13097.05|10
1643311060000|2022-01-27 19:17:40|13218.42|13098.42|13218.8|13098.8|13218.8|13098.8|13218.23|13098.23|10
1643311070000|2022-01-27 19:17:50|13218.56|13098.56|13219.88|13099.88|13220.36|13100.36|13218.56|13098.56|10
1643311080000|2022-01-27 19:18:00|13219.52|13099.52|13219.4|13099.4|13220.21|13100.21|13219.35|13099.35|10
1643311090000|2022-01-27 19:18:10|13219.05|13099.05|13213.78|13093.78|13219.05|13099.05|13213.78|13093.78|10
1643311100000|2022-01-27 19:18:20|13213.62|13093.62|13211.26|13091.26|13213.62|13093.62|13211.13|13091.13|9
1643311110000|2022-01-27 19:18:30|13211.23|13091.23|13211.12|13091.12|13211.94|13091.94|13211.12|13091.12|9
1643311120000|2022-01-27 19:18:40|13211.71|13091.71|13214.55|13094.55|13214.55|13094.55|13211.71|13091.71|10
1643311130000|2022-01-27 19:18:50|13214.65|13094.65|13216.56|13096.56|13216.56|13096.56|13214.52|13094.52|10
1643311140000|2022-01-27 19:19:00|13217.11|13097.11|13218.26|13098.26|13218.41|13098.41|13217.03|13097.03|10
1643311150000|2022-01-27 19:19:10|13218.04|13098.04|13218.85|13098.85|13219.6|13099.6|13218.04|13098.04|10
1643311160000|2022-01-27 19:19:20|13219.52|13099.52|13218.52|13098.52|13219.52|13099.52|13218.35|13098.35|10
1643311170000|2022-01-27 19:19:30|13218.48|13098.48|13219.26|13099.26|13219.31|13099.31|13218.35|13098.35|9
1643311180000|2022-01-27 19:19:40|13219.94|13099.94|13219.35|13099.35|13219.94|13099.94|13219.13|13099.13|10
1643311190000|2022-01-27 19:19:50|13219.3|13099.3|13218.37|13098.37|13219.35|13099.35|13218.28|13098.28|9
1643311200000|2022-01-27 19:20:00|13218.32|13098.32|13217.12|13097.12|13218.99|13098.99|13217.12|13097.12|10
1643311210000|2022-01-27 19:20:10|13216.29|13096.29|13216.45|13096.45|13217.74|13097.74|13215.68|13095.68|10
1643311220000|2022-01-27 19:20:20|13215.86|13095.86|13215.46|13095.46|13216.56|13096.56|13215.46|13095.46|10
1643311230000|2022-01-27 19:20:30|13215.12|13095.12|13213.42|13093.42|13215.43|13095.43|13213.42|13093.42|10
1643311240000|2022-01-27 19:20:40|13212.56|13092.56|13213.5|13093.5|13213.5|13093.5|13212.47|13092.47|10
1643311250000|2022-01-27 19:20:50|13213.27|13093.27|13212.77|13092.77|13214.31|13094.31|13212.77|13092.77|10
1643311260000|2022-01-27 19:21:00|13212.67|13092.67|13210.28|13090.28|13212.67|13092.67|13210.28|13090.28|9
1643311270000|2022-01-27 19:21:10|13209.62|13089.62|13202.12|13082.12|13209.62|13089.62|13202.12|13082.12|10
1643311280000|2022-01-27 19:21:20|13201.1|13081.1|13198.84|13078.84|13201.26|13081.26|13198.2|13078.2|10
1643311290000|2022-01-27 19:21:30|13197.53|13077.53|13192.17|13072.17|13197.53|13077.53|13192.17|13072.17|10
1643311300000|2022-01-27 19:21:40|13191.77|13071.77|13188.22|13068.22|13191.77|13071.77|13188.22|13068.22|10
1643311310000|2022-01-27 19:21:50|13188.72|13068.72|13186.79|13066.79|13188.77|13068.77|13186.42|13066.42|10
1643311320000|2022-01-27 19:22:00|13186.6|13066.6|13184.36|13064.36|13186.6|13066.6|13184.36|13064.36|10
1643311330000|2022-01-27 19:22:10|13184.72|13064.72|13181.16|13061.16|13184.72|13064.72|13181.14|13061.14|10
1643311340000|2022-01-27 19:22:20|13180.65|13060.65|13180.8|13060.8|13180.8|13060.8|13180.1|13060.1|9
1643311350000|2022-01-27 19:22:30|13180.84|13060.84|13180.73|13060.73|13181.18|13061.18|13180.6|13060.6|9
1643311360000|2022-01-27 19:22:40|13180.65|13060.65|13182.1|13062.1|13182.1|13062.1|13180.65|13060.65|10
1643311370000|2022-01-27 19:22:50|13182.11|13062.11|13178.43|13058.43|13182.11|13062.11|13178.43|13058.43|10
1643311380000|2022-01-27 19:23:00|13178.16|13058.16|13174.71|13054.71|13178.16|13058.16|13174.71|13054.71|9
1643311390000|2022-01-27 19:23:10|13174.88|13054.88|13176.26|13056.26|13176.64|13056.64|13174.88|13054.88|10
1643311400000|2022-01-27 19:23:20|13176.74|13056.74|13178.26|13058.26|13178.26|13058.26|13176.74|13056.74|9
1643311410000|2022-01-27 19:23:30|13178.87|13058.87|13176.88|13056.88|13178.87|13058.87|13176.88|13056.88|10
1643311420000|2022-01-27 19:23:40|13177.13|13057.13|13177.18|13057.18|13177.18|13057.18|13176.59|13056.59|10
1643311430000|2022-01-27 19:23:50|13177.25|13057.25|13177.18|13057.18|13177.3|13057.3|13176.82|13056.82|10
1643311440000|2022-01-27 19:24:00|13176.91|13056.91|13169.8|13049.8|13176.91|13056.91|13169.8|13049.8|10
1643311450000|2022-01-27 19:24:10|13168.25|13048.25|13161.2|13041.2|13168.25|13048.25|13161.2|13041.2|10
1643311460000|2022-01-27 19:24:20|13161.12|13041.12|13156.18|13036.18|13161.12|13041.12|13156.18|13036.18|10
1643311470000|2022-01-27 19:24:30|13155.32|13035.32|13153.46|13033.46|13155.32|13035.32|13153.46|13033.46|10
1643311480000|2022-01-27 19:24:40|13152.86|13032.86|13150.76|13030.76|13152.95|13032.95|13150.67|13030.67|10
1643311490000|2022-01-27 19:24:50|13148.4|13028.4|13147.25|13027.25|13148.4|13028.4|13146.17|13026.17|10
1643311500000|2022-01-27 19:25:00|13147.85|13027.85|13145.47|13025.47|13147.85|13027.85|13145.47|13025.47|10
1643311510000|2022-01-27 19:25:10|13143.55|13023.55|13139.16|13019.16|13143.55|13023.55|13139.16|13019.16|10
1643311520000|2022-01-27 19:25:20|13139.49|13019.49|13138.27|13018.27|13139.49|13019.49|13138.18|13018.18|10
1643311530000|2022-01-27 19:25:30|13138.78|13018.78|13143.34|13023.34|13143.34|13023.34|13138.61|13018.61|10
1643311540000|2022-01-27 19:25:40|13144.54|13024.54|13146.09|13026.09|13146.09|13026.09|13144.54|13024.54|10
1643311550000|2022-01-27 19:25:50|13146.04|13026.04|13144.49|13024.49|13146.04|13026.04|13144.33|13024.33|10
1643311560000|2022-01-27 19:26:00|13144.72|13024.72|13144.3|13024.3|13145.18|13025.18|13144.3|13024.3|10
1643311570000|2022-01-27 19:26:10|13144.33|13024.33|13143.9|13023.9|13144.67|13024.67|13143.85|13023.85|10
1643311580000|2022-01-27 19:26:20|13143.93|13023.93|13141.02|13021.02|13143.93|13023.93|13141.02|13021.02|10
1643311590000|2022-01-27 19:26:30|13140.55|13020.55|13139.57|13019.57|13140.55|13020.55|13139.24|13019.24|9
1643311600000|2022-01-27 19:26:40|13139.08|13019.08|13136.62|13016.62|13139.08|13019.08|13136.62|13016.62|9
1643311610000|2022-01-27 19:26:50|13136.52|13016.52|13135.5|13015.5|13136.55|13016.55|13135.5|13015.5|10
1643311620000|2022-01-27 19:27:00|13135.35|13015.35|13136.24|13016.24|13136.28|13016.28|13135.14|13015.14|10
1643311630000|2022-01-27 19:27:10|13136.68|13016.68|13137.25|13017.25|13137.67|13017.67|13136.68|13016.68|10
1643311640000|2022-01-27 19:27:20|13137.37|13017.37|13136.55|13016.55|13137.51|13017.51|13136.55|13016.55|10
1643311650000|2022-01-27 19:27:30|13136.32|13016.32|13136.93|13016.93|13136.93|13016.93|13135.83|13015.83|10
1643311660000|2022-01-27 19:27:40|13136.75|13016.75|13132.29|13012.29|13136.75|13016.75|13132.29|13012.29|10
1643311670000|2022-01-27 19:27:50|13131.59|13011.59|13127.6|13007.6|13131.59|13011.59|13127.6|13007.6|10
1643311680000|2022-01-27 19:28:00|13127.66|13007.66|13126.23|13006.23|13127.66|13007.66|13125.71|13005.71|10
1643311690000|2022-01-27 19:28:10|13126.46|13006.46|13127.02|13007.02|13127.24|13007.24|13125.73|13005.73|10
1643311700000|2022-01-27 19:28:20|13127.13|13007.13|13131.55|13011.55|13131.55|13011.55|13127.13|13007.13|10
1643311710000|2022-01-27 19:28:30|13131.54|13011.54|13133.84|13013.84|13133.96|13013.96|13131.54|13011.54|10
1643311720000|2022-01-27 19:28:40|13133.94|13013.94|13132.89|13012.89|13134|13014|13132.89|13012.89|10
1643311730000|2022-01-27 19:28:50|13132.31|13012.31|13131.98|13011.98|13132.31|13012.31|13130.98|13010.98|10
1643311740000|2022-01-27 19:29:00|13132.34|13012.34|13133.88|13013.88|13133.99|13013.99|13132.34|13012.34|10
1643311750000|2022-01-27 19:29:10|13134|13014|13133.02|13013.02|13134.11|13014.11|13132.21|13012.21|9
1643311760000|2022-01-27 19:29:20|13132.47|13012.47|13132.01|13012.01|13132.94|13012.94|13132.01|13012.01|10
1643311770000|2022-01-27 19:29:30|13132.2|13012.2|13132.3|13012.3|13132.3|13012.3|13131.59|13011.59|10
1643311780000|2022-01-27 19:29:40|13132.28|13012.28|13133.36|13013.36|13133.54|13013.54|13132.28|13012.28|10
1643311790000|2022-01-27 19:29:50|13133.51|13013.51|13134.16|13014.16|13134.3|13014.3|13133.51|13013.51|10
1643311800000|2022-01-27 19:30:00|13134.18|13014.18|13134.16|13014.16|13135.65|13015.65|13134.16|13014.16|10
1643311810000|2022-01-27 19:30:10|13133.91|13013.91|13132.56|13012.56|13133.91|13013.91|13132.47|13012.47|10
1643311820000|2022-01-27 19:30:20|13132.77|13012.77|13131.68|13011.68|13132.93|13012.93|13131.68|13011.68|10
1643311830000|2022-01-27 19:30:30|13131.65|13011.65|13133.8|13013.8|13133.8|13013.8|13131.65|13011.65|10
1643311840000|2022-01-27 19:30:40|13134.19|13014.19|13138.74|13018.74|13138.74|13018.74|13134.19|13014.19|10
1643311850000|2022-01-27 19:30:50|13139.07|13019.07|13142.44|13022.44|13142.44|13022.44|13139.07|13019.07|9
1643311860000|2022-01-27 19:31:00|13142.61|13022.61|13145.1|13025.1|13145.2|13025.2|13142.61|13022.61|10
1643311870000|2022-01-27 19:31:10|13144.99|13024.99|13154.23|13034.23|13154.23|13034.23|13144.99|13024.99|10
1643311880000|2022-01-27 19:31:20|13154.87|13034.87|13159.13|13039.13|13159.13|13039.13|13154.87|13034.87|10
1643311890000|2022-01-27 19:31:30|13159.24|13039.24|13159.86|13039.86|13160.26|13040.26|13159.24|13039.24|10
1643311900000|2022-01-27 19:31:40|13159.87|13039.87|13159.79|13039.79|13160.53|13040.53|13159.38|13039.38|9
1643311910000|2022-01-27 19:31:50|13159.42|13039.42|13157.91|13037.91|13159.69|13039.69|13157.87|13037.87|10
1643311920000|2022-01-27 19:32:00|13157.84|13037.84|13155.94|13035.94|13157.84|13037.84|13155.94|13035.94|10
1643311930000|2022-01-27 19:32:10|13155.92|13035.92|13153.3|13033.3|13156.24|13036.24|13153.3|13033.3|10
1643311940000|2022-01-27 19:32:20|13152.74|13032.74|13149.46|13029.46|13152.74|13032.74|13149.46|13029.46|10
1643311950000|2022-01-27 19:32:30|13149.48|13029.48|13144.6|13024.6|13149.48|13029.48|13144.6|13024.6|10
1643311960000|2022-01-27 19:32:40|13144.43|13024.43|13141.35|13021.35|13144.43|13024.43|13141.35|13021.35|10
1643311970000|2022-01-27 19:32:50|13141.79|13021.79|13137|13017|13141.79|13021.79|13137|13017|10
1643311980000|2022-01-27 19:33:00|13135.95|13015.95|13131.22|13011.22|13135.95|13015.95|13131.22|13011.22|10
1643311990000|2022-01-27 19:33:10|13130.9|13010.9|13127.93|13007.93|13130.9|13010.9|13127.93|13007.93|10
1643312000000|2022-01-27 19:33:20|13127.19|13007.19|13120.74|13000.74|13127.19|13007.19|13120.7|13000.7|10
1643312010000|2022-01-27 19:33:30|13119.65|12999.65|13114.79|12994.79|13119.65|12999.65|13114.79|12994.79|10
1643312020000|2022-01-27 19:33:40|13114.19|12994.19|13106.79|12986.79|13114.19|12994.19|13106.79|12986.79|10
1643312030000|2022-01-27 19:33:50|13106.5|12986.5|13103.76|12983.76|13106.5|12986.5|13103.76|12983.76|10
1643312040000|2022-01-27 19:34:00|13100.58|12980.58|13098.46|12978.46|13100.58|12980.58|13098.46|12978.46|9
1643312050000|2022-01-27 19:34:10|13097.99|12977.99|13096.39|12976.39|13098.23|12978.23|13096.23|12976.23|10
1643312060000|2022-01-27 19:34:20|13094.72|12974.72|13085.67|12965.67|13094.72|12974.72|13085.67|12965.67|10
1643312070000|2022-01-27 19:34:30|13078.65|12958.65|13067.75|12947.75|13078.65|12958.65|13066.35|12946.35|10
1643312080000|2022-01-27 19:34:40|13065.72|12945.72|13056.82|12936.82|13065.72|12945.72|13056.82|12936.82|10
1643312090000|2022-01-27 19:34:50|13056.46|12936.46|13049.14|12929.14|13056.46|12936.46|13049.14|12929.14|10
1643312100000|2022-01-27 19:35:00|13048.79|12928.79|13043.44|12923.44|13048.79|12928.79|13043.44|12923.44|10
1643312110000|2022-01-27 19:35:10|13042.47|12922.47|13047.77|12927.77|13047.77|12927.77|13041.42|12921.42|10
1643312120000|2022-01-27 19:35:20|13049.57|12929.57|13063.5|12943.5|13063.5|12943.5|13049.57|12929.57|10
1643312130000|2022-01-27 19:35:30|13064.58|12944.58|13068.29|12948.29|13068.29|12948.29|13064.58|12944.58|10
1643312140000|2022-01-27 19:35:40|13070.1|12950.1|13066.83|12946.83|13070.49|12950.49|13066.83|12946.83|10
1643312150000|2022-01-27 19:35:50|13066.31|12946.31|13059.09|12939.09|13066.31|12946.31|13059.09|12939.09|10
1643312160000|2022-01-27 19:36:00|13058.87|12938.87|13055.64|12935.64|13058.87|12938.87|13055.57|12935.57|10
1643312170000|2022-01-27 19:36:10|13055.22|12935.22|13055.91|12935.91|13055.91|12935.91|13054.93|12934.93|9
1643312180000|2022-01-27 19:36:20|13055.77|12935.77|13056.3|12936.3|13056.79|12936.79|13055.77|12935.77|10
1643312190000|2022-01-27 19:36:30|13055.95|12935.95|13057.7|12937.7|13057.7|12937.7|13055.54|12935.54|10
1643312200000|2022-01-27 19:36:40|13057.93|12937.93|13058.35|12938.35|13058.35|12938.35|13057.84|12937.84|10
1643312210000|2022-01-27 19:36:50|13057.98|12937.98|13058.67|12938.67|13058.67|12938.67|13057.98|12937.98|10
1643312220000|2022-01-27 19:37:00|13058.91|12938.91|13058.3|12938.3|13059.69|12939.69|13058.27|12938.27|10
1643312230000|2022-01-27 19:37:10|13058.58|12938.58|13053.55|12933.55|13058.58|12938.58|13053.55|12933.55|10
1643312240000|2022-01-27 19:37:20|13052.54|12932.54|13053.24|12933.24|13053.24|12933.24|13051.18|12931.18|10
1643312250000|2022-01-27 19:37:30|13053.66|12933.66|13053.57|12933.57|13055.26|12935.26|13053.35|12933.35|10
1643312260000|2022-01-27 19:37:40|13053.11|12933.11|13052.04|12932.04|13053.11|12933.11|13051.09|12931.09|10
1643312270000|2022-01-27 19:37:50|13051.83|12931.83|13051.94|12931.94|13052.55|12932.55|13051.66|12931.66|10
1643312280000|2022-01-27 19:38:00|13051.59|12931.59|13050.08|12930.08|13051.59|12931.59|13049.54|12929.54|10
1643312290000|2022-01-27 19:38:10|13050.53|12930.53|13049.11|12929.11|13051.11|12931.11|13048.68|12928.68|10
1643312300000|2022-01-27 19:38:20|13049.28|12929.28|13041.29|12921.29|13049.55|12929.55|13041.13|12921.13|10
1643312310000|2022-01-27 19:38:30|13041.25|12921.25|13040.47|12920.47|13041.25|12921.25|13040.28|12920.28|10
1643312320000|2022-01-27 19:38:40|13040.69|12920.69|13039.28|12919.28|13040.78|12920.78|13039.28|12919.28|10
1643312330000|2022-01-27 19:38:50|13038.86|12918.86|13038.06|12918.06|13038.86|12918.86|13037.79|12917.79|10
1643312340000|2022-01-27 19:39:00|13037.86|12917.86|13036.39|12916.39|13037.86|12917.86|13036.17|12916.17|10
1643312350000|2022-01-27 19:39:10|13036.99|12916.99|13038.6|12918.6|13038.6|12918.6|13036.99|12916.99|10
1643312360000|2022-01-27 19:39:20|13038.78|12918.78|13041.09|12921.09|13041.83|12921.83|13038.66|12918.66|10
1643312370000|2022-01-27 19:39:30|13040.54|12920.54|13038.52|12918.52|13040.54|12920.54|13038.52|12918.52|10
1643312380000|2022-01-27 19:39:40|13038.13|12918.13|13037.34|12917.34|13038.23|12918.23|13036.39|12916.39|10
1643312390000|2022-01-27 19:39:50|13037.38|12917.38|13040.01|12920.01|13040.3|12920.3|13037.38|12917.38|10
1643312400000|2022-01-27 19:40:00|13040.21|12920.21|13044.25|12924.25|13044.25|12924.25|13039.74|12919.74|10
1643312410000|2022-01-27 19:40:10|13045.19|12925.19|13047.84|12927.84|13047.88|12927.88|13045.19|12925.19|10
1643312420000|2022-01-27 19:40:20|13047.89|12927.89|13053.75|12933.75|13053.75|12933.75|13047.89|12927.89|10
1643312430000|2022-01-27 19:40:30|13054.41|12934.41|13059.45|12939.45|13059.45|12939.45|13054.41|12934.41|10
1643312440000|2022-01-27 19:40:40|13059.88|12939.88|13058.43|12938.43|13060.03|12940.03|13058.43|12938.43|10
1643312450000|2022-01-27 19:40:50|13058.29|12938.29|13055.93|12935.93|13058.54|12938.54|13055.93|12935.93|10
1643312460000|2022-01-27 19:41:00|13055.95|12935.95|13058.04|12938.04|13058.04|12938.04|13055.95|12935.95|10
1643312470000|2022-01-27 19:41:10|13058.67|12938.67|13059.35|12939.35|13059.44|12939.44|13058.67|12938.67|10
1643312480000|2022-01-27 19:41:20|13059.22|12939.22|13060.62|12940.62|13060.62|12940.62|13058.07|12938.07|10
1643312490000|2022-01-27 19:41:30|13060.47|12940.47|13060.13|12940.13|13060.63|12940.63|13059.92|12939.92|10
1643312500000|2022-01-27 19:41:40|13060.28|12940.28|13061.18|12941.18|13061.34|12941.34|13060.28|12940.28|10
1643312510000|2022-01-27 19:41:50|13060.91|12940.91|13063.03|12943.03|13063.05|12943.05|13060.91|12940.91|10
1643312520000|2022-01-27 19:42:00|13063.37|12943.37|13066.77|12946.77|13066.98|12946.98|13063.37|12943.37|10
1643312530000|2022-01-27 19:42:10|13067.15|12947.15|13074.68|12954.68|13074.68|12954.68|13067.1|12947.1|10
1643312540000|2022-01-27 19:42:20|13075.24|12955.24|13079.59|12959.59|13079.76|12959.76|13075.24|12955.24|10
1643312550000|2022-01-27 19:42:30|13078.36|12958.36|13076.31|12956.31|13078.36|12958.36|13076.31|12956.31|10
1643312560000|2022-01-27 19:42:40|13075.84|12955.84|13071.22|12951.22|13075.84|12955.84|13070.91|12950.91|10
1643312570000|2022-01-27 19:42:50|13071.41|12951.41|13069.12|12949.12|13071.74|12951.74|13069.12|12949.12|10
1643312580000|2022-01-27 19:43:00|13067.09|12947.09|13063.69|12943.69|13067.14|12947.14|13063.43|12943.43|9
1643312590000|2022-01-27 19:43:10|13063.77|12943.77|13066.14|12946.14|13066.14|12946.14|13063.38|12943.38|10
1643312600000|2022-01-27 19:43:20|13067.06|12947.06|13074.09|12954.09|13074.09|12954.09|13067.06|12947.06|10
1643312610000|2022-01-27 19:43:30|13075.24|12955.24|13077.09|12957.09|13077.47|12957.47|13075.24|12955.24|10
1643312620000|2022-01-27 19:43:40|13077.04|12957.04|13078.32|12958.32|13078.32|12958.32|13076.68|12956.68|10
1643312630000|2022-01-27 19:43:50|13082.46|12962.46|13101.12|12981.12|13101.12|12981.12|13082.46|12962.46|9
1643312640000|2022-01-27 19:44:00|13104.11|12984.11|13106.25|12986.25|13107.41|12987.41|13104.11|12984.11|10
1643312650000|2022-01-27 19:44:10|13106.19|12986.19|13106|12986|13106.43|12986.43|13105.27|12985.27|10
1643312660000|2022-01-27 19:44:20|13105.91|12985.91|13105.19|12985.19|13106.17|12986.17|13105.08|12985.08|10
1643312670000|2022-01-27 19:44:30|13105.26|12985.26|13103.88|12983.88|13105.89|12985.89|13103.38|12983.38|10
1643312680000|2022-01-27 19:44:40|13103.54|12983.54|13102.81|12982.81|13103.91|12983.91|13102.81|12982.81|10
1643312690000|2022-01-27 19:44:50|13102.46|12982.46|13098.37|12978.37|13102.6|12982.6|13096.14|12976.14|10
1643312700000|2022-01-27 19:45:00|13105.01|12985.01|13121.67|13001.67|13121.67|13001.67|13105.01|12985.01|10
1643312710000|2022-01-27 19:45:10|13121.27|13001.27|13122.75|13002.75|13122.75|13002.75|13119.08|12999.08|10
1643312720000|2022-01-27 19:45:20|13123.68|13003.68|13129.31|13009.31|13129.31|13009.31|13123.68|13003.68|10
1643312730000|2022-01-27 19:45:30|13129.67|13009.67|13139.26|13019.26|13139.26|13019.26|13129.67|13009.67|10
1643312740000|2022-01-27 19:45:40|13140.2|13020.2|13146.14|13026.14|13146.87|13026.87|13140.06|13020.06|9
1643312750000|2022-01-27 19:45:50|13146.3|13026.3|13152.4|13032.4|13152.4|13032.4|13146.3|13026.3|10
1643312760000|2022-01-27 19:46:00|13152.17|13032.17|13150.36|13030.36|13152.81|13032.81|13150.36|13030.36|10
1643312770000|2022-01-27 19:46:10|13150.03|13030.03|13147.83|13027.83|13150.03|13030.03|13147.83|13027.83|10
1643312780000|2022-01-27 19:46:20|13147.55|13027.55|13145.61|13025.61|13147.55|13027.55|13145.61|13025.61|9
1643312790000|2022-01-27 19:46:30|13146.27|13026.27|13146.62|13026.62|13147.15|13027.15|13146.27|13026.27|10
1643312800000|2022-01-27 19:46:40|13146.1|13026.1|13146.69|13026.69|13146.69|13026.69|13145.93|13025.93|10
1643312810000|2022-01-27 19:46:50|13146.47|13026.47|13142.98|13022.98|13146.47|13026.47|13142.98|13022.98|10
1643312820000|2022-01-27 19:47:00|13142.6|13022.6|13141.31|13021.31|13142.6|13022.6|13141.31|13021.31|10
1643312830000|2022-01-27 19:47:10|13140.95|13020.95|13136.81|13016.81|13140.95|13020.95|13136.81|13016.81|10
1643312840000|2022-01-27 19:47:20|13136.16|13016.16|13135.44|13015.44|13138.15|13018.15|13135.3|13015.3|10
1643312850000|2022-01-27 19:47:30|13134.97|13014.97|13133.8|13013.8|13134.97|13014.97|13133.32|13013.32|10
1643312860000|2022-01-27 19:47:40|13134.09|13014.09|13133.25|13013.25|13134.09|13014.09|13133.25|13013.25|9
1643312870000|2022-01-27 19:47:50|13132.82|13012.82|13132.34|13012.34|13133.09|13013.09|13132.19|13012.19|10
1643312880000|2022-01-27 19:48:00|13132.21|13012.21|13131.12|13011.12|13132.21|13012.21|13130.95|13010.95|10
1643312890000|2022-01-27 19:48:10|13131.26|13011.26|13130.28|13010.28|13131.26|13011.26|13130.28|13010.28|10
1643312900000|2022-01-27 19:48:20|13130.19|13010.19|13129.93|13009.93|13130.62|13010.62|13129.93|13009.93|9
1643312910000|2022-01-27 19:48:30|13130.25|13010.25|13131.02|13011.02|13131.78|13011.78|13130.25|13010.25|10
1643312920000|2022-01-27 19:48:40|13130.88|13010.88|13122.38|13002.38|13130.88|13010.88|13122.16|13002.16|10
1643312930000|2022-01-27 19:48:50|13121.54|13001.54|13113.89|12993.89|13121.54|13001.54|13113.89|12993.89|10
1643312940000|2022-01-27 19:49:00|13114.19|12994.19|13114.94|12994.94|13115.2|12995.2|13114.11|12994.11|9
1643312950000|2022-01-27 19:49:10|13115.52|12995.52|13111.89|12991.89|13115.52|12995.52|13111.89|12991.89|9
1643312960000|2022-01-27 19:49:20|13111.66|12991.66|13114.1|12994.1|13114.1|12994.1|13111.59|12991.59|10
1643312970000|2022-01-27 19:49:30|13114.12|12994.12|13113.73|12993.73|13114.61|12994.61|13113.73|12993.73|9
1643312980000|2022-01-27 19:49:40|13113.13|12993.13|13117.54|12997.54|13117.54|12997.54|13113.13|12993.13|10
1643312990000|2022-01-27 19:49:50|13117.96|12997.96|13122.13|13002.13|13122.13|13002.13|13117.96|12997.96|10
1643313000000|2022-01-27 19:50:00|13122.97|13002.97|13129.4|13009.4|13129.4|13009.4|13122.72|13002.72|10
1643313010000|2022-01-27 19:50:10|13131|13011|13131.79|13011.79|13132.49|13012.49|13130.98|13010.98|10
1643313020000|2022-01-27 19:50:20|13132.27|13012.27|13133.22|13013.22|13133.22|13013.22|13132.27|13012.27|9
1643313030000|2022-01-27 19:50:30|13133.49|13013.49|13136.89|13016.89|13136.98|13016.98|13133.49|13013.49|10
1643313040000|2022-01-27 19:50:40|13136.97|13016.97|13137.48|13017.48|13137.48|13017.48|13136.54|13016.54|10
1643313050000|2022-01-27 19:50:50|13137.83|13017.83|13135|13015|13137.83|13017.83|13134.81|13014.81|9
1643313060000|2022-01-27 19:51:00|13134.49|13014.49|13133.26|13013.26|13134.49|13014.49|13133.26|13013.26|10
1643313070000|2022-01-27 19:51:10|13132.63|13012.63|13128.69|13008.69|13132.63|13012.63|13128.67|13008.67|10
1643313080000|2022-01-27 19:51:20|13127.98|13007.98|13126.61|13006.61|13128.74|13008.74|13126.6|13006.6|10
1643313090000|2022-01-27 19:51:30|13126.88|13006.88|13125.17|13005.17|13126.88|13006.88|13124.45|13004.45|10
1643313100000|2022-01-27 19:51:40|13125.13|13005.13|13121.79|13001.79|13125.13|13005.13|13121.79|13001.79|10
1643313110000|2022-01-27 19:51:50|13121.47|13001.47|13118.1|12998.1|13121.47|13001.47|13118.1|12998.1|10
1643313120000|2022-01-27 19:52:00|13115.49|12995.49|13116.07|12996.07|13116.48|12996.48|13115.49|12995.49|10
1643313130000|2022-01-27 19:52:10|13116.05|12996.05|13123.55|13003.55|13124.03|13004.03|13116.05|12996.05|10
1643313140000|2022-01-27 19:52:20|13124.02|13004.02|13127.5|13007.5|13128.02|13008.02|13124.02|13004.02|10
1643313150000|2022-01-27 19:52:30|13126.99|13006.99|13123.94|13003.94|13126.99|13006.99|13123.91|13003.91|10
1643313160000|2022-01-27 19:52:40|13124.02|13004.02|13120.96|13000.96|13124.02|13004.02|13120.96|13000.96|10
1643313170000|2022-01-27 19:52:50|13120.61|13000.61|13118.31|12998.31|13120.61|13000.61|13118.28|12998.28|10
1643313180000|2022-01-27 19:53:00|13118.18|12998.18|13116.86|12996.86|13118.25|12998.25|13116.86|12996.86|10
1643313190000|2022-01-27 19:53:10|13116.94|12996.94|13113.6|12993.6|13116.94|12996.94|13113.6|12993.6|10
1643313200000|2022-01-27 19:53:20|13113.25|12993.25|13107.9|12987.9|13113.25|12993.25|13107.73|12987.73|10
1643313210000|2022-01-27 19:53:30|13108.24|12988.24|13105.75|12985.75|13108.54|12988.54|13105.75|12985.75|10
1643313220000|2022-01-27 19:53:40|13105.27|12985.27|13104.09|12984.09|13105.76|12985.76|13103.75|12983.75|10
1643313230000|2022-01-27 19:53:50|13104.59|12984.59|13104.65|12984.65|13105.35|12985.35|13104.59|12984.59|10
1643313240000|2022-01-27 19:54:00|13105.02|12985.02|13103.67|12983.67|13105.19|12985.19|13103.67|12983.67|10
1643313250000|2022-01-27 19:54:10|13104.16|12984.16|13104.67|12984.67|13104.92|12984.92|13104.16|12984.16|10
1643313260000|2022-01-27 19:54:20|13104.05|12984.05|13104.2|12984.2|13104.71|12984.71|13103.81|12983.81|10
1643313270000|2022-01-27 19:54:30|13104.81|12984.81|13104.36|12984.36|13104.81|12984.81|13104.08|12984.08|10
1643313280000|2022-01-27 19:54:40|13104.31|12984.31|13103.67|12983.67|13104.47|12984.47|13103.67|12983.67|10
1643313290000|2022-01-27 19:54:50|13103.54|12983.54|13101.56|12981.56|13103.61|12983.61|13101.56|12981.56|10
1643313300000|2022-01-27 19:55:00|13101.22|12981.22|13099.23|12979.23|13101.23|12981.23|13099.23|12979.23|10
1643313310000|2022-01-27 19:55:10|13098.48|12978.48|13096.01|12976.01|13098.48|12978.48|13096.01|12976.01|10
1643313320000|2022-01-27 19:55:20|13095.86|12975.86|13095.64|12975.64|13095.86|12975.86|13094.3|12974.3|10
1643313330000|2022-01-27 19:55:30|13095.25|12975.25|13092.92|12972.92|13095.25|12975.25|13092.92|12972.92|10
1643313340000|2022-01-27 19:55:40|13092.69|12972.69|13088.38|12968.38|13092.69|12972.69|13088.38|12968.38|10
1643313350000|2022-01-27 19:55:50|13088.25|12968.25|13083.77|12963.77|13088.25|12968.25|13083.77|12963.77|10
1643313360000|2022-01-27 19:56:00|13083.3|12963.3|13081.41|12961.41|13083.5|12963.5|13081.41|12961.41|10
1643313370000|2022-01-27 19:56:10|13081.76|12961.76|13079.91|12959.91|13081.76|12961.76|13079.91|12959.91|9
1643313380000|2022-01-27 19:56:20|13079.4|12959.4|13079.28|12959.28|13079.4|12959.4|13077.81|12957.81|10
1643313390000|2022-01-27 19:56:30|13079.62|12959.62|13082.99|12962.99|13083.1|12963.1|13079.62|12959.62|10
1643313400000|2022-01-27 19:56:40|13083.99|12963.99|13086.31|12966.31|13086.33|12966.33|13083.99|12963.99|10
1643313410000|2022-01-27 19:56:50|13086.55|12966.55|13086.01|12966.01|13086.59|12966.59|13085.33|12965.33|10
1643313420000|2022-01-27 19:57:00|13086.05|12966.05|13086.27|12966.27|13086.5|12966.5|13085.76|12965.76|10
1643313430000|2022-01-27 19:57:10|13085.87|12965.87|13088.83|12968.83|13088.83|12968.83|13085.87|12965.87|10
1643313440000|2022-01-27 19:57:20|13088.58|12968.58|13091.94|12971.94|13092.52|12972.52|13088.58|12968.58|10
1643313450000|2022-01-27 19:57:30|13092.55|12972.55|13094.56|12974.56|13094.56|12974.56|13092.55|12972.55|10
1643313460000|2022-01-27 19:57:40|13094.65|12974.65|13094.51|12974.51|13096.32|12976.32|13094.51|12974.51|10
1643313470000|2022-01-27 19:57:50|13094.35|12974.35|13095.26|12975.26|13095.26|12975.26|13093.99|12973.99|10
1643313480000|2022-01-27 19:58:00|13095.37|12975.37|13097.03|12977.03|13097.4|12977.4|13095.37|12975.37|10
1643313490000|2022-01-27 19:58:10|13096.65|12976.65|13097.64|12977.64|13097.64|12977.64|13096.37|12976.37|10
1643313500000|2022-01-27 19:58:20|13098.14|12978.14|13101.38|12981.38|13101.38|12981.38|13098.14|12978.14|9
1643313510000|2022-01-27 19:58:30|13101.42|12981.42|13103.66|12983.66|13103.66|12983.66|13101.42|12981.42|10
1643313520000|2022-01-27 19:58:40|13102.49|12982.49|13106.52|12986.52|13106.52|12986.52|13102.49|12982.49|10
1643313530000|2022-01-27 19:58:50|13106.92|12986.92|13104.74|12984.74|13107.15|12987.15|13104.74|12984.74|10
1643313540000|2022-01-27 19:59:00|13105.26|12985.26|13098.77|12978.77|13105.26|12985.26|13098.77|12978.77|10
1643313550000|2022-01-27 19:59:10|13098.9|12978.9|13096.76|12976.76|13098.9|12978.9|13096.76|12976.76|10
1643313560000|2022-01-27 19:59:20|13096.82|12976.82|13097.59|12977.59|13097.67|12977.67|13096.02|12976.02|10
1643313570000|2022-01-27 19:59:30|13097.54|12977.54|13094.47|12974.47|13097.61|12977.61|13094.47|12974.47|10
1643313580000|2022-01-27 19:59:40|13094.24|12974.24|13090.71|12970.71|13094.24|12974.24|13090.52|12970.52|10
1643313590000|2022-01-27 19:59:50|13090.59|12970.59|13091.98|12971.98|13091.98|12971.98|13090.37|12970.37|9
1643313600000|2022-01-27 20:00:00|13092.07|12972.07|13093.62|12973.62|13093.62|12973.62|13090.96|12970.96|10
1643313610000|2022-01-27 20:00:10|13094.3|12974.3|13104.55|12984.55|13104.55|12984.55|13094.3|12974.3|10
1643313620000|2022-01-27 20:00:20|13104.52|12984.52|13110.21|12990.21|13110.21|12990.21|13104.52|12984.52|10
1643313630000|2022-01-27 20:00:30|13111.74|12991.74|13110.69|12990.69|13111.74|12991.74|13110.69|12990.69|10
1643313640000|2022-01-27 20:00:40|13110.2|12990.2|13111.22|12991.22|13111.22|12991.22|13109.37|12989.37|10
1643313650000|2022-01-27 20:00:50|13110.83|12990.83|13112.5|12992.5|13112.5|12992.5|13110.46|12990.46|10
1643313660000|2022-01-27 20:01:00|13112.72|12992.72|13114.19|12994.19|13114.19|12994.19|13112.6|12992.6|10
1643313670000|2022-01-27 20:01:10|13114.17|12994.17|13113.85|12993.85|13114.4|12994.4|13113.5|12993.5|9
1643313680000|2022-01-27 20:01:20|13114.01|12994.01|13117.16|12997.16|13117.16|12997.16|13114.01|12994.01|10
1643313690000|2022-01-27 20:01:30|13117.01|12997.01|13119.33|12999.33|13119.61|12999.61|13117.01|12997.01|10
1643313700000|2022-01-27 20:01:40|13119.48|12999.48|13124.33|13004.33|13124.33|13004.33|13119.48|12999.48|10
1643313710000|2022-01-27 20:01:50|13124.41|13004.41|13126.32|13006.32|13126.32|13006.32|13124.41|13004.41|9
1643313720000|2022-01-27 20:02:00|13128.09|13008.09|13131.4|13011.4|13131.4|13011.4|13128.09|13008.09|10
1643313730000|2022-01-27 20:02:10|13131.91|13011.91|13132.95|13012.95|13136.35|13016.35|13131.91|13011.91|10
1643313740000|2022-01-27 20:02:20|13133.17|13013.17|13131.24|13011.24|13133.84|13013.84|13130.51|13010.51|10
1643313750000|2022-01-27 20:02:30|13131.45|13011.45|13132.83|13012.83|13132.83|13012.83|13131.32|13011.32|10
1643313760000|2022-01-27 20:02:40|13132.95|13012.95|13133.94|13013.94|13133.94|13013.94|13132.95|13012.95|10
1643313770000|2022-01-27 20:02:50|13133.41|13013.41|13134.1|13014.1|13134.1|13014.1|13133.3|13013.3|10
1643313780000|2022-01-27 20:03:00|13133.87|13013.87|13132.68|13012.68|13134.26|13014.26|13132.68|13012.68|10
1643313790000|2022-01-27 20:03:10|13132.51|13012.51|13133.19|13013.19|13133.19|13013.19|13132.08|13012.08|10
1643313800000|2022-01-27 20:03:20|13132.85|13012.85|13134.45|13014.45|13134.55|13014.55|13132.85|13012.85|10
1643313810000|2022-01-27 20:03:30|13134.4|13014.4|13132.14|13012.14|13134.77|13014.77|13132.14|13012.14|10
1643313820000|2022-01-27 20:03:40|13131.75|13011.75|13128.04|13008.04|13131.75|13011.75|13128.04|13008.04|10
1643313830000|2022-01-27 20:03:50|13127.1|13007.1|13125.75|13005.75|13127.1|13007.1|13125.37|13005.37|9
1643313840000|2022-01-27 20:04:00|13125.57|13005.57|13128.36|13008.36|13128.36|13008.36|13125.57|13005.57|10
1643313850000|2022-01-27 20:04:10|13128.47|13008.47|13131.47|13011.47|13131.47|13011.47|13128.47|13008.47|10
1643313860000|2022-01-27 20:04:20|13131.32|13011.32|13128.26|13008.26|13131.4|13011.4|13128.26|13008.26|10
1643313870000|2022-01-27 20:04:30|13128.28|13008.28|13123.24|13003.24|13128.28|13008.28|13123.24|13003.24|10
1643313880000|2022-01-27 20:04:40|13121.8|13001.8|13119.79|12999.79|13121.8|13001.8|13119.79|12999.79|10
1643313890000|2022-01-27 20:04:50|13118.39|12998.39|13116.79|12996.79|13118.39|12998.39|13116.73|12996.73|10
1643313900000|2022-01-27 20:05:00|13116.94|12996.94|13114.68|12994.68|13116.94|12996.94|13114.68|12994.68|10
1643313910000|2022-01-27 20:05:10|13114.61|12994.61|13113.33|12993.33|13114.86|12994.86|13113.33|12993.33|10
1643313920000|2022-01-27 20:05:20|13113.18|12993.18|13111.94|12991.94|13113.18|12993.18|13111.67|12991.67|10
1643313930000|2022-01-27 20:05:30|13111.78|12991.78|13111.34|12991.34|13112.13|12992.13|13111.19|12991.19|10
1643313940000|2022-01-27 20:05:40|13111.16|12991.16|13111.52|12991.52|13112.32|12992.32|13110.53|12990.53|10
1643313950000|2022-01-27 20:05:50|13111.74|12991.74|13112.56|12992.56|13112.83|12992.83|13111.74|12991.74|10
1643313960000|2022-01-27 20:06:00|13112.35|12992.35|13111.56|12991.56|13112.35|12992.35|13111.56|12991.56|10
1643313970000|2022-01-27 20:06:10|13111.77|12991.77|13114.66|12994.66|13114.66|12994.66|13111.77|12991.77|10
1643313980000|2022-01-27 20:06:20|13115.46|12995.46|13127.97|13007.97|13127.97|13007.97|13115.46|12995.46|10
1643313990000|2022-01-27 20:06:30|13128.09|13008.09|13129.54|13009.54|13130.07|13010.07|13128.09|13008.09|9
1643314000000|2022-01-27 20:06:40|13129.28|13009.28|13129.38|13009.38|13129.93|13009.93|13129.15|13009.15|9
1643314010000|2022-01-27 20:06:50|13130.66|13010.66|13131.33|13011.33|13131.33|13011.33|13130.42|13010.42|9
1643314020000|2022-01-27 20:07:00|13131.61|13011.61|13136.21|13016.21|13136.21|13016.21|13131.61|13011.61|10
1643314030000|2022-01-27 20:07:10|13136.52|13016.52|13138.86|13018.86|13138.86|13018.86|13136.39|13016.39|10
1643314040000|2022-01-27 20:07:20|13138.64|13018.64|13140.71|13020.71|13141.13|13021.13|13138.64|13018.64|9
1643314050000|2022-01-27 20:07:30|13141.07|13021.07|13150.83|13030.83|13150.83|13030.83|13140.87|13020.87|10
1643314060000|2022-01-27 20:07:40|13151.27|13031.27|13153.45|13033.45|13153.45|13033.45|13151.27|13031.27|10
1643314070000|2022-01-27 20:07:50|13153.57|13033.57|13152.97|13032.97|13154.04|13034.04|13152.97|13032.97|10
1643314080000|2022-01-27 20:08:00|13153.13|13033.13|13154.19|13034.19|13154.19|13034.19|13152.87|13032.87|10
1643314090000|2022-01-27 20:08:10|13153.99|13033.99|13155.4|13035.4|13155.4|13035.4|13153.77|13033.77|10
1643314100000|2022-01-27 20:08:20|13155.34|13035.34|13154.74|13034.74|13155.34|13035.34|13154.34|13034.34|10
1643314110000|2022-01-27 20:08:30|13154.99|13034.99|13165.64|13045.64|13165.64|13045.64|13154.99|13034.99|10
1643314120000|2022-01-27 20:08:40|13165.66|13045.66|13169.06|13049.06|13170.11|13050.11|13165.66|13045.66|10
1643314130000|2022-01-27 20:08:50|13169.73|13049.73|13172.02|13052.02|13172.15|13052.15|13169.73|13049.73|10
1643314140000|2022-01-27 20:09:00|13172.36|13052.36|13172.03|13052.03|13172.44|13052.44|13171.61|13051.61|10
1643314150000|2022-01-27 20:09:10|13171.7|13051.7|13164.4|13044.4|13171.9|13051.9|13164.4|13044.4|10
1643314160000|2022-01-27 20:09:20|13164.16|13044.16|13159.39|13039.39|13164.16|13044.16|13159.13|13039.13|10
1643314170000|2022-01-27 20:09:30|13159.47|13039.47|13159.28|13039.28|13159.47|13039.47|13158.67|13038.67|9
1643314180000|2022-01-27 20:09:40|13158.2|13038.2|13155.14|13035.14|13158.34|13038.34|13155.14|13035.14|10
1643314190000|2022-01-27 20:09:50|13154.18|13034.18|13150.41|13030.41|13154.18|13034.18|13150.19|13030.19|10
1643314200000|2022-01-27 20:10:00|13150.42|13030.42|13148.53|13028.53|13150.42|13030.42|13148.53|13028.53|10
1643314210000|2022-01-27 20:10:10|13148.45|13028.45|13150.42|13030.42|13150.42|13030.42|13148.45|13028.45|10
1643314220000|2022-01-27 20:10:20|13150.35|13030.35|13149.49|13029.49|13151.28|13031.28|13149.49|13029.49|10
1643314230000|2022-01-27 20:10:30|13149.12|13029.12|13149.42|13029.42|13149.91|13029.91|13148.6|13028.6|10
1643314240000|2022-01-27 20:10:40|13149.54|13029.54|13148.57|13028.57|13150.23|13030.23|13148.57|13028.57|10
1643314250000|2022-01-27 20:10:50|13148.3|13028.3|13144.89|13024.89|13148.3|13028.3|13144.89|13024.89|10
1643314260000|2022-01-27 20:11:00|13144.8|13024.8|13139.4|13019.4|13144.8|13024.8|13139.4|13019.4|10
1643314270000|2022-01-27 20:11:10|13139.45|13019.45|13135.94|13015.94|13139.45|13019.45|13135.87|13015.87|10
1643314280000|2022-01-27 20:11:20|13135.55|13015.55|13133.56|13013.56|13135.55|13015.55|13133.56|13013.56|10
1643314290000|2022-01-27 20:11:30|13133.79|13013.79|13133.83|13013.83|13134.16|13014.16|13133.74|13013.74|10
1643314300000|2022-01-27 20:11:40|13133.84|13013.84|13132.44|13012.44|13133.93|13013.93|13131.87|13011.87|10
1643314310000|2022-01-27 20:11:50|13131.82|13011.82|13132.5|13012.5|13132.67|13012.67|13131.82|13011.82|9
1643314320000|2022-01-27 20:12:00|13132.39|13012.39|13133.32|13013.32|13133.32|13013.32|13132.39|13012.39|10
1643314330000|2022-01-27 20:12:10|13133.41|13013.41|13135.04|13015.04|13135.04|13015.04|13132.29|13012.29|10
1643314340000|2022-01-27 20:12:20|13135.29|13015.29|13140.88|13020.88|13140.88|13020.88|13135.29|13015.29|10
1643314350000|2022-01-27 20:12:30|13141.73|13021.73|13144.71|13024.71|13144.71|13024.71|13141.73|13021.73|9
1643314360000|2022-01-27 20:12:40|13145.13|13025.13|13146.67|13026.67|13147.27|13027.27|13145.13|13025.13|10
1643314370000|2022-01-27 20:12:50|13146.71|13026.71|13147.24|13027.24|13147.69|13027.69|13146.54|13026.54|10
1643314380000|2022-01-27 20:13:00|13147.3|13027.3|13139.27|13019.27|13147.3|13027.3|13139.27|13019.27|10
1643314390000|2022-01-27 20:13:10|13138.54|13018.54|13132.78|13012.78|13138.54|13018.54|13132.78|13012.78|10
1643314400000|2022-01-27 20:13:20|13132.39|13012.39|13129.66|13009.66|13132.39|13012.39|13129.43|13009.43|10
1643314410000|2022-01-27 20:13:30|13129.08|13009.08|13106.24|12986.24|13129.08|13009.08|13106.24|12986.24|10
1643314420000|2022-01-27 20:13:40|13106.04|12986.04|13100.9|12980.9|13106.04|12986.04|13100.9|12980.9|10
1643314430000|2022-01-27 20:13:50|13100.46|12980.46|13087.34|12967.34|13100.46|12980.46|13087.34|12967.34|10
1643314440000|2022-01-27 20:14:00|13085.81|12965.81|13077.26|12957.26|13085.81|12965.81|13077.26|12957.26|10
1643314450000|2022-01-27 20:14:10|13076.88|12956.88|13074.94|12954.94|13076.88|12956.88|13074.71|12954.71|10
1643314460000|2022-01-27 20:14:20|13074.3|12954.3|13069.95|12949.95|13074.48|12954.48|13069.95|12949.95|10
1643314470000|2022-01-27 20:14:30|13069.08|12949.08|13062.57|12942.57|13069.08|12949.08|13062.57|12942.57|9
1643314480000|2022-01-27 20:14:40|13061.44|12941.44|13055.94|12935.94|13061.44|12941.44|13055.86|12935.86|10
1643314490000|2022-01-27 20:14:50|13055.83|12935.83|13056.92|12936.92|13056.92|12936.92|13055.23|12935.23|10
1643314500000|2022-01-27 20:15:00|13056.83|12936.83|13059.51|12939.51|13059.51|12939.51|13056.83|12936.83|10
1643314510000|2022-01-27 20:15:10|13059.16|12939.16|13057.77|12937.77|13059.16|12939.16|13057.77|12937.77|10
1643314520000|2022-01-27 20:15:20|13057.46|12937.46|13051.17|12931.17|13057.46|12937.46|13051.12|12931.12|10
1643314530000|2022-01-27 20:15:30|13051.05|12931.05|13048.54|12928.54|13051.05|12931.05|13048.54|12928.54|10
1643314540000|2022-01-27 20:15:40|13046.44|12926.44|13040.32|12920.32|13046.44|12926.44|13040.32|12920.32|10
1643314550000|2022-01-27 20:15:50|13040.24|12920.24|13037.12|12917.12|13040.24|12920.24|13037.12|12917.12|10
1643314560000|2022-01-27 20:16:00|13037.08|12917.08|13034.98|12914.98|13037.08|12917.08|13034.98|12914.98|10
1643314570000|2022-01-27 20:16:10|13034.24|12914.24|13028.27|12908.27|13034.24|12914.24|13028.1|12908.1|10
1643314580000|2022-01-27 20:16:20|13028.1|12908.1|13024.96|12904.96|13028.1|12908.1|13024.96|12904.96|9
1643314590000|2022-01-27 20:16:30|13024.79|12904.79|13017.7|12897.7|13024.79|12904.79|13017.7|12897.7|10
1643314600000|2022-01-27 20:16:40|13017.19|12897.19|13014.95|12894.95|13017.19|12897.19|13014.94|12894.94|10
1643314610000|2022-01-27 20:16:50|13014.32|12894.32|13016.25|12896.25|13016.33|12896.33|13014.22|12894.22|10
1643314620000|2022-01-27 20:17:00|13015.94|12895.94|13014.32|12894.32|13016.34|12896.34|13014.03|12894.03|10
1643314630000|2022-01-27 20:17:10|13014.42|12894.42|13013.97|12893.97|13014.42|12894.42|13013.21|12893.21|10
1643314640000|2022-01-27 20:17:20|13013.89|12893.89|13014.22|12894.22|13014.45|12894.45|13013.67|12893.67|10
1643314650000|2022-01-27 20:17:30|13013.34|12893.34|13012.45|12892.45|13013.34|12893.34|13012.3|12892.3|10
1643314660000|2022-01-27 20:17:40|13012.14|12892.14|13012.02|12892.02|13012.14|12892.14|13010.02|12890.02|10
1643314670000|2022-01-27 20:17:50|13012.08|12892.08|13010.41|12890.41|13012.08|12892.08|13010.41|12890.41|10
1643314680000|2022-01-27 20:18:00|13010.29|12890.29|13008.9|12888.9|13010.42|12890.42|13008.9|12888.9|10
1643314690000|2022-01-27 20:18:10|13009.27|12889.27|13013.48|12893.48|13013.48|12893.48|13008.67|12888.67|10
1643314700000|2022-01-27 20:18:20|13013.94|12893.94|13014.76|12894.76|13015.72|12895.72|13013.68|12893.68|10
1643314710000|2022-01-27 20:18:30|13014.69|12894.69|13012.21|12892.21|13014.69|12894.69|13012.21|12892.21|10
1643314720000|2022-01-27 20:18:40|13012.26|12892.26|13015.63|12895.63|13015.63|12895.63|13011.5|12891.5|10
1643314730000|2022-01-27 20:18:50|13015.77|12895.77|13013.99|12893.99|13015.77|12895.77|13013.99|12893.99|10
1643314740000|2022-01-27 20:19:00|13012.45|12892.45|13009.27|12889.27|13012.45|12892.45|13008.45|12888.45|10
1643314750000|2022-01-27 20:19:10|13008.57|12888.57|13008.54|12888.54|13009.36|12889.36|13007.73|12887.73|10
1643314760000|2022-01-27 20:19:20|13008.3|12888.3|13006.66|12886.66|13008.77|12888.77|13006.43|12886.43|10
1643314770000|2022-01-27 20:19:30|13006.12|12886.12|13002.21|12882.21|13006.12|12886.12|13002.21|12882.21|10
1643314780000|2022-01-27 20:19:40|13003.46|12883.46|13012.1|12892.1|13012.1|12892.1|13003.46|12883.46|10
1643314790000|2022-01-27 20:19:50|13014.11|12894.11|13015.48|12895.48|13015.95|12895.95|13014.11|12894.11|10
1643314800000|2022-01-27 20:20:00|13015.6|12895.6|13024.92|12904.92|13024.92|12904.92|13015.6|12895.6|10
1643314810000|2022-01-27 20:20:10|13026.67|12906.67|13031.81|12911.81|13032.88|12912.88|13026.67|12906.67|10
1643314820000|2022-01-27 20:20:20|13032.31|12912.31|13027.69|12907.69|13032.31|12912.31|13027.69|12907.69|10
1643314830000|2022-01-27 20:20:30|13027.36|12907.36|13022.42|12902.42|13027.36|12907.36|13022.39|12902.39|10
1643314840000|2022-01-27 20:20:40|13022.72|12902.72|13021.09|12901.09|13023.81|12903.81|13021.09|12901.09|10
1643314850000|2022-01-27 20:20:50|13020.94|12900.94|13015.43|12895.43|13020.94|12900.94|13015.43|12895.43|10
1643314860000|2022-01-27 20:21:00|13015.58|12895.58|13014.98|12894.98|13015.92|12895.92|13013.51|12893.51|10
1643314870000|2022-01-27 20:21:10|13014.67|12894.67|13012.44|12892.44|13014.67|12894.67|13012.44|12892.44|10
1643314880000|2022-01-27 20:21:20|13012.41|12892.41|13008.08|12888.08|13012.41|12892.41|13008.08|12888.08|10
1643314890000|2022-01-27 20:21:30|13006.6|12886.6|12999.87|12879.87|13006.6|12886.6|12999.87|12879.87|10
1643314900000|2022-01-27 20:21:40|12999.53|12879.53|12990.68|12870.68|12999.53|12879.53|12990.68|12870.68|10
1643314910000|2022-01-27 20:21:50|12988.79|12868.79|12983.4|12863.4|12988.79|12868.79|12983.4|12863.4|10
1643314920000|2022-01-27 20:22:00|12982.43|12862.43|12975.43|12855.43|12982.43|12862.43|12975.43|12855.43|10
1643314930000|2022-01-27 20:22:10|12975.61|12855.61|12973.77|12853.77|12975.61|12855.61|12973.77|12853.77|10
1643314940000|2022-01-27 20:22:20|12973.7|12853.7|12975.1|12855.1|12975.1|12855.1|12973.58|12853.58|10
1643314950000|2022-01-27 20:22:30|12974.93|12854.93|12973.83|12853.83|12976.15|12856.15|12973.83|12853.83|10
1643314960000|2022-01-27 20:22:40|12973.58|12853.58|12964.75|12844.75|12973.93|12853.93|12964.39|12844.39|10
1643314970000|2022-01-27 20:22:50|12965.38|12845.38|12963.71|12843.71|12965.38|12845.38|12962.95|12842.95|10
1643314980000|2022-01-27 20:23:00|12963.81|12843.81|12961.24|12841.24|12964.19|12844.19|12961.24|12841.24|10
1643314990000|2022-01-27 20:23:10|12961.09|12841.09|12962.32|12842.32|12962.32|12842.32|12960.58|12840.58|10
1643315000000|2022-01-27 20:23:20|12963.36|12843.36|12968.02|12848.02|12968.02|12848.02|12963.36|12843.36|10
1643315010000|2022-01-27 20:23:30|12968.32|12848.32|12969.29|12849.29|12969.29|12849.29|12967.99|12847.99|9
1643315020000|2022-01-27 20:23:40|12969.52|12849.52|12967.05|12847.05|12969.88|12849.88|12967.05|12847.05|10
1643315030000|2022-01-27 20:23:50|12966.26|12846.26|12963.76|12843.76|12966.26|12846.26|12963.76|12843.76|10
1643315040000|2022-01-27 20:24:00|12964.51|12844.51|12963.05|12843.05|12964.51|12844.51|12963.05|12843.05|9
1643315050000|2022-01-27 20:24:10|12963.34|12843.34|12967.25|12847.25|12967.25|12847.25|12963.26|12843.26|10
1643315060000|2022-01-27 20:24:20|12967.36|12847.36|12967.22|12847.22|12968.12|12848.12|12966.95|12846.95|10
1643315070000|2022-01-27 20:24:30|12967.26|12847.26|12967.1|12847.1|12967.63|12847.63|12967.1|12847.1|10
1643315080000|2022-01-27 20:24:40|12966.12|12846.12|12966.03|12846.03|12966.5|12846.5|12965.9|12845.9|10
1643315090000|2022-01-27 20:24:50|12966.05|12846.05|12969.23|12849.23|12969.23|12849.23|12966.05|12846.05|10
1643315100000|2022-01-27 20:25:00|12970.06|12850.06|12968.45|12848.45|12971.19|12851.19|12967.98|12847.98|10
1643315110000|2022-01-27 20:25:10|12969.43|12849.43|12980.44|12860.44|12980.44|12860.44|12969.43|12849.43|10
1643315120000|2022-01-27 20:25:20|12980.17|12860.17|12981.81|12861.81|12982.09|12862.09|12979.78|12859.78|10
1643315130000|2022-01-27 20:25:30|12980.5|12860.5|12977.07|12857.07|12980.5|12860.5|12977.07|12857.07|10
1643315140000|2022-01-27 20:25:40|12976.99|12856.99|12974.32|12854.32|12977.46|12857.46|12974.32|12854.32|9
1643315150000|2022-01-27 20:25:50|12973.96|12853.96|12974.47|12854.47|12974.78|12854.78|12973.73|12853.73|10
1643315160000|2022-01-27 20:26:00|12974.3|12854.3|12972.33|12852.33|12974.3|12854.3|12972.33|12852.33|10
1643315170000|2022-01-27 20:26:10|12972.4|12852.4|12970.75|12850.75|12972.4|12852.4|12970.68|12850.68|10
1643315180000|2022-01-27 20:26:20|12971.15|12851.15|12972.48|12852.48|12972.48|12852.48|12971.15|12851.15|10
1643315190000|2022-01-27 20:26:30|12972.36|12852.36|12973.54|12853.54|12973.54|12853.54|12972.36|12852.36|10
1643315200000|2022-01-27 20:26:40|12973.42|12853.42|12977.49|12857.49|12977.49|12857.49|12973.42|12853.42|10
1643315210000|2022-01-27 20:26:50|12977.59|12857.59|12978.32|12858.32|12978.94|12858.94|12977.59|12857.59|9
1643315220000|2022-01-27 20:27:00|12978.52|12858.52|12979.78|12859.78|12979.78|12859.78|12978.11|12858.11|10
1643315230000|2022-01-27 20:27:10|12980|12860|12979.73|12859.73|12980.57|12860.57|12979.73|12859.73|10
1643315240000|2022-01-27 20:27:20|12979.75|12859.75|12981.88|12861.88|12981.88|12861.88|12979.6|12859.6|10
1643315250000|2022-01-27 20:27:30|12982.38|12862.38|12991.02|12871.02|12991.02|12871.02|12982.38|12862.38|10
1643315260000|2022-01-27 20:27:40|12992.84|12872.84|12997.75|12877.75|12997.75|12877.75|12992.84|12872.84|10
1643315270000|2022-01-27 20:27:50|12997.49|12877.49|13003.95|12883.95|13003.95|12883.95|12997.49|12877.49|9
1643315280000|2022-01-27 20:28:00|13003.87|12883.87|13008.74|12888.74|13008.74|12888.74|13003.87|12883.87|9
1643315290000|2022-01-27 20:28:10|13008.72|12888.72|13007.86|12887.86|13008.72|12888.72|13007.26|12887.26|10
1643315300000|2022-01-27 20:28:20|13007.83|12887.83|13006.24|12886.24|13007.83|12887.83|13005.94|12885.94|10
1643315310000|2022-01-27 20:28:30|13005.96|12885.96|13005.94|12885.94|13006.38|12886.38|13005.86|12885.86|9
1643315320000|2022-01-27 20:28:40|13005.78|12885.78|13005.82|12885.82|13006.09|12886.09|13005.55|12885.55|10
1643315330000|2022-01-27 20:28:50|13005.56|12885.56|13006.36|12886.36|13006.79|12886.79|13005.56|12885.56|10
1643315340000|2022-01-27 20:29:00|13006.49|12886.49|13007.83|12887.83|13008.01|12888.01|13006.41|12886.41|9
1643315350000|2022-01-27 20:29:10|13008.37|12888.37|13008|12888|13009.45|12889.45|13008|12888|10
1643315360000|2022-01-27 20:29:20|13007.84|12887.84|13003.98|12883.98|13007.84|12887.84|13003.98|12883.98|9
1643315370000|2022-01-27 20:29:30|13003.88|12883.88|13001.13|12881.13|13003.88|12883.88|13001.13|12881.13|9
1643315380000|2022-01-27 20:29:40|12997.5|12877.5|12987.62|12867.62|12997.5|12877.5|12987.62|12867.62|10
1643315390000|2022-01-27 20:29:50|12987.52|12867.52|12985.64|12865.64|12987.79|12867.79|12985.64|12865.64|9
1643315400000|2022-01-27 20:30:00|12984.03|12864.03|12983.13|12863.13|12984.03|12864.03|12982.97|12862.97|10
1643315410000|2022-01-27 20:30:10|12982.35|12862.35|12989.96|12869.96|12989.96|12869.96|12982.35|12862.35|10
1643315420000|2022-01-27 20:30:20|12990.3|12870.3|12990.94|12870.94|12991.69|12871.69|12990.3|12870.3|10
1643315430000|2022-01-27 20:30:30|12990.2|12870.2|12988.96|12868.96|12990.2|12870.2|12988.96|12868.96|9
1643315440000|2022-01-27 20:30:40|12988.53|12868.53|12988.38|12868.38|12988.74|12868.74|12988.07|12868.07|10
1643315450000|2022-01-27 20:30:50|12988.2|12868.2|12984.23|12864.23|12988.2|12868.2|12984.23|12864.23|10
1643315460000|2022-01-27 20:31:00|12983.82|12863.82|12974.82|12854.82|12983.82|12863.82|12974.82|12854.82|10
1643315470000|2022-01-27 20:31:10|12973.86|12853.86|12963.23|12843.23|12973.86|12853.86|12963.23|12843.23|10
1643315480000|2022-01-27 20:31:20|12962.71|12842.71|12959.81|12839.81|12962.71|12842.71|12959.81|12839.81|9
1643315490000|2022-01-27 20:31:30|12959.58|12839.58|12957.55|12837.55|12959.58|12839.58|12957.54|12837.54|10
1643315500000|2022-01-27 20:31:40|12957.3|12837.3|12956.85|12836.85|12957.5|12837.5|12956.38|12836.38|10
1643315510000|2022-01-27 20:31:50|12956.63|12836.63|12955.35|12835.35|12956.63|12836.63|12955.35|12835.35|10
1643315520000|2022-01-27 20:32:00|12955.24|12835.24|12955.45|12835.45|12955.61|12835.61|12955.14|12835.14|10
1643315530000|2022-01-27 20:32:10|12954.72|12834.72|12947.5|12827.5|12954.72|12834.72|12946.79|12826.79|10
1643315540000|2022-01-27 20:32:20|12947.39|12827.39|12943.73|12823.73|12947.39|12827.39|12943.73|12823.73|10
1643315550000|2022-01-27 20:32:30|12943.72|12823.72|12947.93|12827.93|12947.93|12827.93|12943.71|12823.71|10
1643315560000|2022-01-27 20:32:40|12948.43|12828.43|12949.02|12829.02|12949.35|12829.35|12948.43|12828.43|10
1643315570000|2022-01-27 20:32:50|12948.92|12828.92|12950.21|12830.21|12950.28|12830.28|12948.73|12828.73|10
1643315580000|2022-01-27 20:33:00|12950.06|12830.06|12953.03|12833.03|12953.03|12833.03|12949.82|12829.82|10
1643315590000|2022-01-27 20:33:10|12953.59|12833.59|12956.4|12836.4|12956.4|12836.4|12953.59|12833.59|10
1643315600000|2022-01-27 20:33:20|12956.45|12836.45|12956.02|12836.02|12957.54|12837.54|12955.89|12835.89|10
1643315610000|2022-01-27 20:33:30|12956.4|12836.4|12952.54|12832.54|12956.95|12836.95|12952.54|12832.54|10
1643315620000|2022-01-27 20:33:40|12951.78|12831.78|12942.07|12822.07|12951.78|12831.78|12942.07|12822.07|10
1643315630000|2022-01-27 20:33:50|12941.9|12821.9|12937.59|12817.59|12942.17|12822.17|12937.59|12817.59|10
1643315640000|2022-01-27 20:34:00|12936.04|12816.04|12932.09|12812.09|12936.22|12816.22|12932.09|12812.09|10
1643315650000|2022-01-27 20:34:10|12931.51|12811.51|12924.62|12804.62|12931.51|12811.51|12924.62|12804.62|10
1643315660000|2022-01-27 20:34:20|12923.04|12803.04|12919.9|12799.9|12923.04|12803.04|12919.9|12799.9|10
1643315670000|2022-01-27 20:34:30|12919.55|12799.55|12920.3|12800.3|12920.3|12800.3|12918.06|12798.06|10
1643315680000|2022-01-27 20:34:40|12919.66|12799.66|12918.68|12798.68|12921.53|12801.53|12918.68|12798.68|10
1643315690000|2022-01-27 20:34:50|12918.83|12798.83|12917.92|12797.92|12918.97|12798.97|12917.92|12797.92|10
1643315700000|2022-01-27 20:35:00|12917.99|12797.99|12924.05|12804.05|12924.05|12804.05|12917.99|12797.99|10
1643315710000|2022-01-27 20:35:10|12924.57|12804.57|12931.47|12811.47|12931.47|12811.47|12924.57|12804.57|10
1643315720000|2022-01-27 20:35:20|12931.27|12811.27|12934.55|12814.55|12934.64|12814.64|12931.08|12811.08|10
1643315730000|2022-01-27 20:35:30|12934.38|12814.38|12936.99|12816.99|12937.53|12817.53|12934.38|12814.38|10
1643315740000|2022-01-27 20:35:40|12936.25|12816.25|12936.45|12816.45|12937.51|12817.51|12936.22|12816.22|10
1643315750000|2022-01-27 20:35:50|12936.05|12816.05|12934.45|12814.45|12936.05|12816.05|12934.45|12814.45|10
1643315760000|2022-01-27 20:36:00|12934.16|12814.16|12932.45|12812.45|12934.16|12814.16|12932.01|12812.01|9
1643315770000|2022-01-27 20:36:10|12932.2|12812.2|12931.31|12811.31|12932.33|12812.33|12931.16|12811.16|10
1643315780000|2022-01-27 20:36:20|12931.17|12811.17|12928.35|12808.35|12931.17|12811.17|12928.35|12808.35|10
1643315790000|2022-01-27 20:36:30|12928.08|12808.08|12917.49|12797.49|12928.1|12808.1|12917.49|12797.49|10
1643315800000|2022-01-27 20:36:40|12916.53|12796.53|12908.64|12788.64|12916.53|12796.53|12908.64|12788.64|10
1643315810000|2022-01-27 20:36:50|12908.85|12788.85|12905.52|12785.52|12908.85|12788.85|12905.52|12785.52|10
1643315820000|2022-01-27 20:37:00|12905.38|12785.38|12904.19|12784.19|12906.37|12786.37|12904.19|12784.19|10
1643315830000|2022-01-27 20:37:10|12904.81|12784.81|12903.95|12783.95|12904.81|12784.81|12903.65|12783.65|10
1643315840000|2022-01-27 20:37:20|12904.39|12784.39|12900.99|12780.99|12904.76|12784.76|12900.99|12780.99|10
1643315850000|2022-01-27 20:37:30|12900.64|12780.64|12897.64|12777.64|12900.64|12780.64|12897.64|12777.64|10
1643315860000|2022-01-27 20:37:40|12896.75|12776.75|12887.37|12767.37|12896.75|12776.75|12887.37|12767.37|10
1643315870000|2022-01-27 20:37:50|12887.68|12767.68|12881.74|12761.74|12888.12|12768.12|12881.74|12761.74|10
1643315880000|2022-01-27 20:38:00|12881.55|12761.55|12881.37|12761.37|12882.38|12762.38|12881.37|12761.37|10
1643315890000|2022-01-27 20:38:10|12881.23|12761.23|12885.42|12765.42|12885.58|12765.58|12881.13|12761.13|10
1643315900000|2022-01-27 20:38:20|12885.87|12765.87|12886.85|12766.85|12887.26|12767.26|12885.87|12765.87|9
1643315910000|2022-01-27 20:38:30|12887.04|12767.04|12886.29|12766.29|12887.54|12767.54|12886.29|12766.29|10
1643315920000|2022-01-27 20:38:40|12886.15|12766.15|12884.04|12764.04|12886.15|12766.15|12884.03|12764.03|10
1643315930000|2022-01-27 20:38:50|12883.92|12763.92|12883.77|12763.77|12885.16|12765.16|12883.61|12763.61|10
1643315940000|2022-01-27 20:39:00|12883.58|12763.58|12885.5|12765.5|12885.5|12765.5|12883.24|12763.24|10
1643315950000|2022-01-27 20:39:10|12885.69|12765.69|12886.56|12766.56|12886.56|12766.56|12884.5|12764.5|10
1643315960000|2022-01-27 20:39:20|12886.25|12766.25|12891.49|12771.49|12891.53|12771.53|12886.25|12766.25|10
1643315970000|2022-01-27 20:39:30|12891.94|12771.94|12896.19|12776.19|12896.19|12776.19|12891.83|12771.83|10
1643315980000|2022-01-27 20:39:40|12896.7|12776.7|12895.98|12775.98|12897.23|12777.23|12895.41|12775.41|10
1643315990000|2022-01-27 20:39:50|12895.56|12775.56|12896.08|12776.08|12896.08|12776.08|12895.18|12775.18|10
1643316000000|2022-01-27 20:40:00|12896.21|12776.21|12894.66|12774.66|12896.93|12776.93|12894.27|12774.27|9
1643316010000|2022-01-27 20:40:10|12894.55|12774.55|12891.37|12771.37|12894.55|12774.55|12891.35|12771.35|10
1643316020000|2022-01-27 20:40:20|12891.13|12771.13|12891.82|12771.82|12891.85|12771.85|12890.84|12770.84|10
1643316030000|2022-01-27 20:40:30|12891.75|12771.75|12892.32|12772.32|12892.32|12772.32|12891.38|12771.38|10
1643316040000|2022-01-27 20:40:40|12892.28|12772.28|12891.36|12771.36|12892.28|12772.28|12891.01|12771.01|9
1643316050000|2022-01-27 20:40:50|12891.12|12771.12|12888.07|12768.07|12892.03|12772.03|12888.07|12768.07|10
1643316060000|2022-01-27 20:41:00|12887.19|12767.19|12893.02|12773.02|12893.02|12773.02|12887.15|12767.15|10
1643316070000|2022-01-27 20:41:10|12894.65|12774.65|12905.33|12785.33|12905.33|12785.33|12894.65|12774.65|10
1643316080000|2022-01-27 20:41:20|12904.82|12784.82|12911.6|12791.6|12912.31|12792.31|12904.82|12784.82|10
1643316090000|2022-01-27 20:41:30|12911.84|12791.84|12908.72|12788.72|12912.58|12792.58|12908.72|12788.72|10
1643316100000|2022-01-27 20:41:40|12909.09|12789.09|12907.98|12787.98|12909.09|12789.09|12907.84|12787.84|10
1643316110000|2022-01-27 20:41:50|12908.09|12788.09|12910.81|12790.81|12910.81|12790.81|12907.97|12787.97|10
1643316120000|2022-01-27 20:42:00|12911.61|12791.61|12921.1|12801.1|12921.1|12801.1|12911.61|12791.61|10
1643316130000|2022-01-27 20:42:10|12921.43|12801.43|12921.01|12801.01|12922.42|12802.42|12920.3|12800.3|10
1643316140000|2022-01-27 20:42:20|12921.34|12801.34|12925.34|12805.34|12925.34|12805.34|12921.34|12801.34|10
1643316150000|2022-01-27 20:42:30|12925.63|12805.63|12924.04|12804.04|12925.76|12805.76|12924.04|12804.04|10
1643316160000|2022-01-27 20:42:40|12923.94|12803.94|12919.42|12799.42|12923.97|12803.97|12919.42|12799.42|10
1643316170000|2022-01-27 20:42:50|12919.39|12799.39|12919.15|12799.15|12919.39|12799.39|12918.29|12798.29|10
1643316180000|2022-01-27 20:43:00|12918.96|12798.96|12923.08|12803.08|12923.08|12803.08|12918.96|12798.96|10
1643316190000|2022-01-27 20:43:10|12925.13|12805.13|12935.05|12815.05|12935.05|12815.05|12925.13|12805.13|10
1643316200000|2022-01-27 20:43:20|12938.22|12818.22|12945.39|12825.39|12945.41|12825.41|12938.22|12818.22|10
1643316210000|2022-01-27 20:43:30|12944.96|12824.96|12945.02|12825.02|12945.7|12825.7|12944.96|12824.96|9
1643316220000|2022-01-27 20:43:40|12944.91|12824.91|12944.28|12824.28|12944.92|12824.92|12944.28|12824.28|9
1643316230000|2022-01-27 20:43:50|12944.76|12824.76|12944.62|12824.62|12945.04|12825.04|12943.57|12823.57|10
1643316240000|2022-01-27 20:44:00|12944.99|12824.99|12945.64|12825.64|12946.69|12826.69|12944.65|12824.65|10
1643316250000|2022-01-27 20:44:10|12945.93|12825.93|12944.58|12824.58|12945.93|12825.93|12944.58|12824.58|10
1643316260000|2022-01-27 20:44:20|12944.2|12824.2|12940.41|12820.41|12944.2|12824.2|12940.23|12820.23|10
1643316270000|2022-01-27 20:44:30|12940.42|12820.42|12936.73|12816.73|12940.42|12820.42|12936.73|12816.73|10
1643316280000|2022-01-27 20:44:40|12936.61|12816.61|12937.26|12817.26|12937.26|12817.26|12936.58|12816.58|9
1643316290000|2022-01-27 20:44:50|12937.02|12817.02|12931.86|12811.86|12937.15|12817.15|12931.86|12811.86|10
1643316300000|2022-01-27 20:45:00|12930.89|12810.89|12935.11|12815.11|12935.11|12815.11|12929.71|12809.71|10
1643316310000|2022-01-27 20:45:10|12936.43|12816.43|12946.9|12826.9|12946.9|12826.9|12936.43|12816.43|10
1643316320000|2022-01-27 20:45:20|12949.31|12829.31|12957.29|12837.29|12957.29|12837.29|12949.31|12829.31|10
1643316330000|2022-01-27 20:45:30|12959.71|12839.71|12960.72|12840.72|12961.67|12841.67|12959.14|12839.14|10
1643316340000|2022-01-27 20:45:40|12960.5|12840.5|12963.47|12843.47|12963.47|12843.47|12959.17|12839.17|10
1643316350000|2022-01-27 20:45:50|12963.71|12843.71|12961.07|12841.07|12963.89|12843.89|12961.07|12841.07|10
1643316360000|2022-01-27 20:46:00|12961.34|12841.34|12956.89|12836.89|12961.34|12841.34|12956.89|12836.89|10
1643316370000|2022-01-27 20:46:10|12956.83|12836.83|12957.49|12837.49|12957.73|12837.73|12956.3|12836.3|10
1643316380000|2022-01-27 20:46:20|12958.83|12838.83|12963.42|12843.42|12963.42|12843.42|12958.83|12838.83|10
1643316390000|2022-01-27 20:46:30|12964.53|12844.53|12966.82|12846.82|12966.83|12846.83|12964.53|12844.53|10
1643316400000|2022-01-27 20:46:40|12967.22|12847.22|12970.61|12850.61|12970.61|12850.61|12967.22|12847.22|10
1643316410000|2022-01-27 20:46:50|12970.44|12850.44|12972.06|12852.06|12972.21|12852.21|12970.44|12850.44|10
1643316420000|2022-01-27 20:47:00|12972.02|12852.02|12972.7|12852.7|12972.89|12852.89|12972.02|12852.02|10
1643316430000|2022-01-27 20:47:10|12972.56|12852.56|12973.15|12853.15|12973.7|12853.7|12972.17|12852.17|10
1643316440000|2022-01-27 20:47:20|12971.5|12851.5|12969.9|12849.9|12971.8|12851.8|12969.66|12849.66|10
1643316450000|2022-01-27 20:47:30|12969.82|12849.82|12965.24|12845.24|12969.82|12849.82|12965.24|12845.24|10
1643316460000|2022-01-27 20:47:40|12964.21|12844.21|12958.71|12838.71|12964.21|12844.21|12957.79|12837.79|10
1643316470000|2022-01-27 20:47:50|12958.18|12838.18|12957.55|12837.55|12958.39|12838.39|12957.31|12837.31|8
1643316480000|2022-01-27 20:48:00|12957.18|12837.18|12954.52|12834.52|12957.18|12837.18|12954.22|12834.22|10
1643316490000|2022-01-27 20:48:10|12954.67|12834.67|12952.62|12832.62|12955.27|12835.27|12952.62|12832.62|10
1643316500000|2022-01-27 20:48:20|12952.1|12832.1|12950.29|12830.29|12952.35|12832.35|12950.09|12830.09|9
1643316510000|2022-01-27 20:48:30|12950.93|12830.93|12942.79|12822.79|12950.93|12830.93|12942.79|12822.79|10
1643316520000|2022-01-27 20:48:40|12942.45|12822.45|12938.14|12818.14|12942.46|12822.46|12938.14|12818.14|10
1643316530000|2022-01-27 20:48:50|12937.47|12817.47|12933.57|12813.57|12937.47|12817.47|12933.3|12813.3|10
1643316540000|2022-01-27 20:49:00|12933.99|12813.99|12935.93|12815.93|12937.97|12817.97|12933.99|12813.99|10
1643316550000|2022-01-27 20:49:10|12935.47|12815.47|12930.91|12810.91|12935.47|12815.47|12930.51|12810.51|10
1643316560000|2022-01-27 20:49:20|12929.98|12809.98|12927.59|12807.59|12929.98|12809.98|12927.53|12807.53|10
1643316570000|2022-01-27 20:49:30|12927.71|12807.71|12932.59|12812.59|12932.59|12812.59|12927.71|12807.71|9
1643316580000|2022-01-27 20:49:40|12932.89|12812.89|12934.24|12814.24|12934.24|12814.24|12932.47|12812.47|10
1643316590000|2022-01-27 20:49:50|12934.22|12814.22|12941.27|12821.27|12941.27|12821.27|12934.22|12814.22|10
1643316600000|2022-01-27 20:50:00|12942.17|12822.17|12940.64|12820.64|12943.12|12823.12|12939.86|12819.86|10
1643316610000|2022-01-27 20:50:10|12940.11|12820.11|12942.27|12822.27|12942.27|12822.27|12939.43|12819.43|10
1643316620000|2022-01-27 20:50:20|12942.52|12822.52|12937.31|12817.31|12942.52|12822.52|12937.31|12817.31|10
1643316630000|2022-01-27 20:50:30|12937.16|12817.16|12933.77|12813.77|12937.16|12817.16|12933.77|12813.77|10
1643316640000|2022-01-27 20:50:40|12933.71|12813.71|12933.63|12813.63|12934|12814|12932.81|12812.81|10
1643316650000|2022-01-27 20:50:50|12933.47|12813.47|12935.18|12815.18|12935.18|12815.18|12933.47|12813.47|9
1643316660000|2022-01-27 20:51:00|12935.48|12815.48|12936.09|12816.09|12936.09|12816.09|12935.46|12815.46|10
1643316670000|2022-01-27 20:51:10|12935.92|12815.92|12936.09|12816.09|12937.37|12817.37|12935.92|12815.92|10
1643316680000|2022-01-27 20:51:20|12936.29|12816.29|12938.09|12818.09|12938.09|12818.09|12935.92|12815.92|9
1643316690000|2022-01-27 20:51:30|12938.43|12818.43|12939.59|12819.59|12940.12|12820.12|12938.43|12818.43|10
1643316700000|2022-01-27 20:51:40|12939.71|12819.71|12939.25|12819.25|12939.91|12819.91|12939.13|12819.13|10
1643316710000|2022-01-27 20:51:50|12938.92|12818.92|12934.04|12814.04|12940.04|12820.04|12934.04|12814.04|10
1643316720000|2022-01-27 20:52:00|12933.2|12813.2|12920.4|12800.4|12933.2|12813.2|12920.4|12800.4|10
1643316730000|2022-01-27 20:52:10|12919.39|12799.39|12917.89|12797.89|12919.77|12799.77|12917.22|12797.22|10
1643316740000|2022-01-27 20:52:20|12917.81|12797.81|12916.45|12796.45|12917.81|12797.81|12916.45|12796.45|10
1643316750000|2022-01-27 20:52:30|12917.34|12797.34|12920.28|12800.28|12920.38|12800.38|12917.34|12797.34|10
1643316760000|2022-01-27 20:52:40|12920.66|12800.66|12923.34|12803.34|12923.34|12803.34|12920.6|12800.6|10
1643316770000|2022-01-27 20:52:50|12924.09|12804.09|12926.02|12806.02|12927.19|12807.19|12924.09|12804.09|9
1643316780000|2022-01-27 20:53:00|12926.31|12806.31|12928.33|12808.33|12928.54|12808.54|12926.31|12806.31|10
1643316790000|2022-01-27 20:53:10|12928.2|12808.2|12930.05|12810.05|12930.05|12810.05|12928.17|12808.17|10
1643316800000|2022-01-27 20:53:20|12929.68|12809.68|12931.77|12811.77|12931.77|12811.77|12929.68|12809.68|10
1643316810000|2022-01-27 20:53:30|12931.28|12811.28|12929.79|12809.79|12931.28|12811.28|12929.59|12809.59|9
1643316820000|2022-01-27 20:53:40|12929.87|12809.87|12930.06|12810.06|12930.06|12810.06|12929.19|12809.19|10
1643316830000|2022-01-27 20:53:50|12929.64|12809.64|12928.72|12808.72|12929.91|12809.91|12928.72|12808.72|9
1643316840000|2022-01-27 20:54:00|12928.33|12808.33|12926.62|12806.62|12928.33|12808.33|12926.24|12806.24|10
1643316850000|2022-01-27 20:54:10|12925.89|12805.89|12918.55|12798.55|12925.89|12805.89|12918.55|12798.55|10
1643316860000|2022-01-27 20:54:20|12918.61|12798.61|12913.8|12793.8|12918.61|12798.61|12913.8|12793.8|10
1643316870000|2022-01-27 20:54:30|12914.18|12794.18|12910.18|12790.18|12914.18|12794.18|12910.18|12790.18|10
1643316880000|2022-01-27 20:54:40|12909.03|12789.03|12903.34|12783.34|12909.03|12789.03|12903.34|12783.34|10
1643316890000|2022-01-27 20:54:50|12902.29|12782.29|12894.47|12774.47|12902.29|12782.29|12894.47|12774.47|10
1643316900000|2022-01-27 20:55:00|12893.76|12773.76|12889.61|12769.61|12893.76|12773.76|12889.61|12769.61|10
1643316910000|2022-01-27 20:55:10|12890.03|12770.03|12891.16|12771.16|12891.66|12771.66|12890.03|12770.03|10
1643316920000|2022-01-27 20:55:20|12890.95|12770.95|12889.75|12769.75|12891.91|12771.91|12889.75|12769.75|10
1643316930000|2022-01-27 20:55:30|12890.01|12770.01|12884.34|12764.34|12890.01|12770.01|12884.34|12764.34|10
1643316940000|2022-01-27 20:55:40|12883.41|12763.41|12881.97|12761.97|12883.41|12763.41|12881.67|12761.67|10
1643316950000|2022-01-27 20:55:50|12881.93|12761.93|12883.7|12763.7|12884.34|12764.34|12881.93|12761.93|9
1643316960000|2022-01-27 20:56:00|12883.48|12763.48|12883.82|12763.82|12884.13|12764.13|12883.48|12763.48|9
1643316970000|2022-01-27 20:56:10|12883.57|12763.57|12883.45|12763.45|12884.21|12764.21|12883.4|12763.4|9
1643316980000|2022-01-27 20:56:20|12883.7|12763.7|12879.84|12759.84|12883.7|12763.7|12879.84|12759.84|10
1643316990000|2022-01-27 20:56:30|12879.77|12759.77|12879.78|12759.78|12879.78|12759.78|12879.1|12759.1|10
1643317000000|2022-01-27 20:56:40|12880.22|12760.22|12881.36|12761.36|12881.62|12761.62|12880.22|12760.22|10
1643317010000|2022-01-27 20:56:50|12881.02|12761.02|12881.98|12761.98|12884.64|12764.64|12880.9|12760.9|10
1643317020000|2022-01-27 20:57:00|12882.42|12762.42|12882.5|12762.5|12882.61|12762.61|12880.82|12760.82|9
1643317030000|2022-01-27 20:57:10|12882.44|12762.44|12880.91|12760.91|12882.44|12762.44|12880.91|12760.91|10
1643317040000|2022-01-27 20:57:20|12880.54|12760.54|12878.05|12758.05|12880.54|12760.54|12877.69|12757.69|10
1643317050000|2022-01-27 20:57:30|12877.64|12757.64|12874.3|12754.3|12877.64|12757.64|12874.3|12754.3|10
1643317060000|2022-01-27 20:57:40|12873.79|12753.79|12863.48|12743.48|12873.79|12753.79|12863.48|12743.48|10
1643317070000|2022-01-27 20:57:50|12861.21|12741.21|12856.33|12736.33|12861.46|12741.46|12856.33|12736.33|10
1643317080000|2022-01-27 20:58:00|12855.79|12735.79|12849.94|12729.94|12855.88|12735.88|12849.94|12729.94|10
1643317090000|2022-01-27 20:58:10|12848.74|12728.74|12838.7|12718.7|12848.74|12728.74|12838.7|12718.7|10
1643317100000|2022-01-27 20:58:20|12838.83|12718.83|12835.53|12715.53|12838.85|12718.85|12835.53|12715.53|10
1643317110000|2022-01-27 20:58:30|12835.33|12715.33|12833.37|12713.37|12835.33|12715.33|12832.84|12712.84|10
1643317120000|2022-01-27 20:58:40|12833.35|12713.35|12826.07|12706.07|12833.35|12713.35|12826.07|12706.07|10
1643317130000|2022-01-27 20:58:50|12826.04|12706.04|12819.25|12699.25|12826.04|12706.04|12819.25|12699.25|10
1643317140000|2022-01-27 20:59:00|12818.83|12698.83|12812.9|12692.9|12819.19|12699.19|12812.9|12692.9|10
1643317150000|2022-01-27 20:59:10|12812.83|12692.83|12811.44|12691.44|12812.83|12692.83|12811.08|12691.08|10
1643317160000|2022-01-27 20:59:20|12811.34|12691.34|12808.94|12688.94|12811.34|12691.34|12808.94|12688.94|10
1643317170000|2022-01-27 20:59:30|12809.09|12689.09|12808.62|12688.62|12809.09|12689.09|12807.15|12687.15|10
1643317180000|2022-01-27 20:59:40|12808.5|12688.5|12806.21|12686.21|12808.6|12688.6|12806.21|12686.21|10
1643317190000|2022-01-27 20:59:50|12806.22|12686.22|12802.5|12682.5|12806.22|12686.22|12802.44|12682.44|10
1643317200000|2022-01-27 21:00:00|12801.25|12681.25|12804.38|12684.38|12804.81|12684.81|12798.63|12678.63|10
1643317210000|2022-01-27 21:00:10|12805.02|12685.02|12810.33|12690.33|12811.3|12691.3|12805.02|12685.02|10
1643317220000|2022-01-27 21:00:20|12809.74|12689.74|12806.84|12686.84|12809.74|12689.74|12806.84|12686.84|10
1643317230000|2022-01-27 21:00:30|12806.08|12686.08|12802.48|12682.48|12806.08|12686.08|12801.74|12681.74|10
1643317240000|2022-01-27 21:00:40|12802.84|12682.84|12802.62|12682.62|12802.84|12682.84|12801.57|12681.57|9
1643317250000|2022-01-27 21:00:50|12802.22|12682.22|12801.19|12681.19|12802.44|12682.44|12801.1|12681.1|10
1643317260000|2022-01-27 21:01:00|12801.63|12681.63|12809.37|12689.37|12809.37|12689.37|12801.63|12681.63|10
1643317270000|2022-01-27 21:01:10|12810.04|12690.04|12831.05|12711.05|12831.05|12711.05|12810.04|12690.04|10
1643317280000|2022-01-27 21:01:20|12832.18|12712.18|12854.28|12734.28|12854.28|12734.28|12831.77|12711.77|10
1643317290000|2022-01-27 21:01:30|12854.17|12734.17|12847.47|12727.47|12854.17|12734.17|12847.42|12727.42|10
1643317300000|2022-01-27 21:01:40|12847.08|12727.08|12846.82|12726.82|12847.52|12727.52|12846.05|12726.05|10
1643317310000|2022-01-27 21:01:50|12846.34|12726.34|12842.32|12722.32|12846.34|12726.34|12841.72|12721.72|10
1643317320000|2022-01-27 21:02:00|12842.22|12722.22|12842.56|12722.56|12842.99|12722.99|12842.22|12722.22|10
1643317330000|2022-01-27 21:02:10|12841.84|12721.84|12838.34|12718.34|12841.84|12721.84|12838.34|12718.34|9
1643317340000|2022-01-27 21:02:20|12838.91|12718.91|12837.49|12717.49|12838.91|12718.91|12837.21|12717.21|10
1643317350000|2022-01-27 21:02:30|12837.83|12717.83|12836.65|12716.65|12840.81|12720.81|12836.65|12716.65|10
1643317360000|2022-01-27 21:02:40|12835.89|12715.89|12827.21|12707.21|12835.89|12715.89|12827.21|12707.21|10
1643317370000|2022-01-27 21:02:50|12824.91|12704.91|12816.44|12696.44|12824.91|12704.91|12815.88|12695.88|10
1643317380000|2022-01-27 21:03:00|12817.16|12697.16|12804.79|12684.79|12817.16|12697.16|12804.79|12684.79|10
1643317390000|2022-01-27 21:03:10|12803.58|12683.58|12803.01|12683.01|12804.16|12684.16|12802.97|12682.97|10
1643317400000|2022-01-27 21:03:20|12802.95|12682.95|12805.29|12685.29|12805.3|12685.3|12802.95|12682.95|10
1643317410000|2022-01-27 21:03:30|12802.03|12682.03|12808.14|12688.14|12808.2|12688.2|12802.03|12682.03|10
1643317420000|2022-01-27 21:03:40|12807.79|12687.79|12810.29|12690.29|12810.29|12690.29|12807.36|12687.36|10
1643317430000|2022-01-27 21:03:50|12810.82|12690.82|12812.53|12692.53|12812.76|12692.76|12810.82|12690.82|10
1643317440000|2022-01-27 21:04:00|12812.01|12692.01|12810.5|12690.5|12812.01|12692.01|12810.4|12690.4|10
1643317450000|2022-01-27 21:04:10|12810.34|12690.34|12809.38|12689.38|12810.34|12690.34|12808.57|12688.57|10
1643317460000|2022-01-27 21:04:20|12809.48|12689.48|12809.76|12689.76|12809.76|12689.76|12808.15|12688.15|10
1643317470000|2022-01-27 21:04:30|12809.92|12689.92|12812.34|12692.34|12812.41|12692.41|12809.92|12689.92|10
1643317480000|2022-01-27 21:04:40|12812.07|12692.07|12809.32|12689.32|12812.07|12692.07|12809.32|12689.32|10
1643317490000|2022-01-27 21:04:50|12809.21|12689.21|12809.89|12689.89|12809.89|12689.89|12808.82|12688.82|10
1643317500000|2022-01-27 21:05:00|12809.97|12689.97|12812.58|12692.58|12812.58|12692.58|12809.89|12689.89|9
1643317510000|2022-01-27 21:05:10|12811.41|12691.41|12813.24|12693.24|12813.24|12693.24|12807.9|12687.9|10
1643317520000|2022-01-27 21:05:20|12814.78|12694.78|12819.76|12699.76|12819.76|12699.76|12814.78|12694.78|10
1643317530000|2022-01-27 21:05:30|12820.53|12700.53|12822.31|12702.31|12822.31|12702.31|12820.05|12700.05|10
1643317540000|2022-01-27 21:05:40|12823.09|12703.09|12827.71|12707.71|12827.81|12707.81|12823.09|12703.09|10
1643317550000|2022-01-27 21:05:50|12828.1|12708.1|12830.06|12710.06|12831.04|12711.04|12828.1|12708.1|10
1643317560000|2022-01-27 21:06:00|12829.28|12709.28|12832.64|12712.64|12833.01|12713.01|12829.28|12709.28|10
1643317570000|2022-01-27 21:06:10|12833.25|12713.25|12833.35|12713.35|12834.74|12714.74|12833.25|12713.25|10
1643317580000|2022-01-27 21:06:20|12832.71|12712.71|12826.61|12706.61|12832.71|12712.71|12826.61|12706.61|10
1643317590000|2022-01-27 21:06:30|12826.2|12706.2|12822.85|12702.85|12826.2|12706.2|12822.85|12702.85|10
1643317600000|2022-01-27 21:06:40|12823.19|12703.19|12830.25|12710.25|12830.25|12710.25|12823.19|12703.19|10
1643317610000|2022-01-27 21:06:50|12831.86|12711.86|12832.16|12712.16|12833.43|12713.43|12831.43|12711.43|9
1643317620000|2022-01-27 21:07:00|12833.58|12713.58|12835.06|12715.06|12835.06|12715.06|12833.58|12713.58|10
1643317630000|2022-01-27 21:07:10|12834.79|12714.79|12836.03|12716.03|12836.03|12716.03|12834.6|12714.6|10
1643317640000|2022-01-27 21:07:20|12836.28|12716.28|12834.37|12714.37|12836.55|12716.55|12834.37|12714.37|10
1643317650000|2022-01-27 21:07:30|12834.22|12714.22|12834|12714|12835.39|12715.39|12833.73|12713.73|10
1643317660000|2022-01-27 21:07:40|12833.6|12713.6|12831.49|12711.49|12833.6|12713.6|12831.49|12711.49|10
1643317670000|2022-01-27 21:07:50|12831.03|12711.03|12827.26|12707.26|12831.03|12711.03|12827.26|12707.26|10
1643317680000|2022-01-27 21:08:00|12828.03|12708.03|12825.1|12705.1|12828.37|12708.37|12825.1|12705.1|10
1643317690000|2022-01-27 21:08:10|12824.03|12704.03|12819.22|12699.22|12824.03|12704.03|12819.22|12699.22|10
1643317700000|2022-01-27 21:08:20|12818.42|12698.42|12815.83|12695.83|12818.63|12698.63|12815.83|12695.83|10
1643317710000|2022-01-27 21:08:30|12815.94|12695.94|12816.38|12696.38|12816.68|12696.68|12815.94|12695.94|10
1643317720000|2022-01-27 21:08:40|12816.81|12696.81|12817.52|12697.52|12817.89|12697.89|12816.72|12696.72|10
1643317730000|2022-01-27 21:08:50|12816.97|12696.97|12816.21|12696.21|12816.97|12696.97|12815.76|12695.76|10
1643317740000|2022-01-27 21:09:00|12816.94|12696.94|12820.81|12700.81|12820.81|12700.81|12816.84|12696.84|10
1643317750000|2022-01-27 21:09:10|12820.7|12700.7|12819.47|12699.47|12821.15|12701.15|12819.47|12699.47|10
1643317760000|2022-01-27 21:09:20|12819.48|12699.48|12820.45|12700.45|12820.45|12700.45|12819.48|12699.48|10
1643317770000|2022-01-27 21:09:30|12820.39|12700.39|12822.6|12702.6|12822.6|12702.6|12820.39|12700.39|10
1643317780000|2022-01-27 21:09:40|12822.41|12702.41|12821.08|12701.08|12822.92|12702.92|12821.08|12701.08|10
1643317790000|2022-01-27 21:09:50|12821.03|12701.03|12816.77|12696.77|12821.03|12701.03|12816.71|12696.71|10
1643317800000|2022-01-27 21:10:00|12816.36|12696.36|12814.72|12694.72|12816.42|12696.42|12813.66|12693.66|10
1643317810000|2022-01-27 21:10:10|12814.55|12694.55|12813.9|12693.9|12814.55|12694.55|12813.18|12693.18|10
1643317820000|2022-01-27 21:10:20|12814.09|12694.09|12812.94|12692.94|12814.39|12694.39|12812.94|12692.94|10
1643317830000|2022-01-27 21:10:30|12812.42|12692.42|12805.42|12685.42|12812.42|12692.42|12805.42|12685.42|10
1643317840000|2022-01-27 21:10:40|12804.48|12684.48|12797.95|12677.95|12804.48|12684.48|12797.95|12677.95|10
1643317850000|2022-01-27 21:10:50|12796.67|12676.67|12794.86|12674.86|12796.67|12676.67|12794.8|12674.8|10
1643317860000|2022-01-27 21:11:00|12795.1|12675.1|12790.7|12670.7|12795.32|12675.32|12790.7|12670.7|10
1643317870000|2022-01-27 21:11:10|12789.94|12669.94|12788.16|12668.16|12789.94|12669.94|12787.51|12667.51|9
1643317880000|2022-01-27 21:11:20|12788.38|12668.38|12786.63|12666.63|12788.38|12668.38|12784.55|12664.55|10
1643317890000|2022-01-27 21:11:30|12785.64|12665.64|12780.04|12660.04|12785.64|12665.64|12780.04|12660.04|10
1643317900000|2022-01-27 21:11:40|12779.03|12659.03|12770.08|12650.08|12779.03|12659.03|12769.91|12649.91|10
1643317910000|2022-01-27 21:11:50|12766.71|12646.71|12759.44|12639.44|12766.71|12646.71|12759.44|12639.44|10
1643317920000|2022-01-27 21:12:00|12758.34|12638.34|12757.4|12637.4|12759.05|12639.05|12757.3|12637.3|10
1643317930000|2022-01-27 21:12:10|12757.17|12637.17|12759.04|12639.04|12759.62|12639.62|12755.75|12635.75|8
1643317940000|2022-01-27 21:12:20|12759.85|12639.85|12762.13|12642.13|12762.13|12642.13|12759.24|12639.24|10
1643317950000|2022-01-27 21:12:30|12763.31|12643.31|12768.48|12648.48|12769.91|12649.91|12763.31|12643.31|10
1643317960000|2022-01-27 21:12:40|12769.91|12649.91|12768.51|12648.51|12769.91|12649.91|12768.38|12648.38|10
1643317970000|2022-01-27 21:12:50|12768.75|12648.75|12768.35|12648.35|12768.75|12648.75|12767.94|12647.94|10
1643317980000|2022-01-27 21:13:00|12768.23|12648.23|12767.85|12647.85|12768.43|12648.43|12766.73|12646.73|9
1643317990000|2022-01-27 21:13:10|12768.01|12648.01|12767.96|12647.96|12768.01|12648.01|12767.12|12647.12|10
1643318000000|2022-01-27 21:13:20|12768.01|12648.01|12767.43|12647.43|12768.52|12648.52|12766.97|12646.97|10
1643318010000|2022-01-27 21:13:30|12767.48|12647.48|12772.98|12652.98|12773.04|12653.04|12767.43|12647.43|10
1643318020000|2022-01-27 21:13:40|12773.84|12653.84|12781.15|12661.15|12781.15|12661.15|12773.84|12653.84|10
1643318030000|2022-01-27 21:13:50|12782.69|12662.69|12784.89|12664.89|12785.12|12665.12|12782.69|12662.69|10
1643318040000|2022-01-27 21:14:00|12784.62|12664.62|12787.34|12667.34|12787.49|12667.49|12784.54|12664.54|10
1643318050000|2022-01-27 21:14:10|12787.81|12667.81|12788.21|12668.21|12788.21|12668.21|12787|12667|10
1643318060000|2022-01-27 21:14:20|12788.42|12668.42|12785.82|12665.82|12789.54|12669.54|12785.82|12665.82|10
1643318070000|2022-01-27 21:14:30|12784.76|12664.76|12779.7|12659.7|12784.76|12664.76|12779.7|12659.7|10
1643318080000|2022-01-27 21:14:40|12778.92|12658.92|12773.83|12653.83|12778.92|12658.92|12773.83|12653.83|10
1643318090000|2022-01-27 21:14:50|12773.45|12653.45|12766.55|12646.55|12773.45|12653.45|12766.55|12646.55|10
1643318100000|2022-01-27 21:15:00|12766.06|12646.06|12757.98|12637.98|12766.06|12646.06|12757.98|12637.98|10
1643318110000|2022-01-27 21:15:10|12757.24|12637.24|12755.24|12635.24|12759.05|12639.05|12755.24|12635.24|10
1643318120000|2022-01-27 21:15:20|12755.31|12635.31|12758.86|12638.86|12758.86|12638.86|12755.06|12635.06|10
1643318130000|2022-01-27 21:15:30|12759.99|12639.99|12761.6|12641.6|12761.6|12641.6|12759.12|12639.12|10
1643318140000|2022-01-27 21:15:40|12761.84|12641.84|12774.58|12654.58|12774.58|12654.58|12761.84|12641.84|10
1643318150000|2022-01-27 21:15:50|12778.86|12658.86|12785.65|12665.65|12785.65|12665.65|12778.86|12658.86|10
1643318160000|2022-01-27 21:16:00|12785.33|12665.33|12785.68|12665.68|12785.68|12665.68|12784.29|12664.29|10
1643318170000|2022-01-27 21:16:10|12786.53|12666.53|12789.06|12669.06|12789.06|12669.06|12786.53|12666.53|10
1643318180000|2022-01-27 21:16:20|12789.59|12669.59|12791.49|12671.49|12792.4|12672.4|12789.59|12669.59|10
1643318190000|2022-01-27 21:16:30|12791.26|12671.26|12794.48|12674.48|12794.48|12674.48|12791.26|12671.26|9
1643318200000|2022-01-27 21:16:40|12795.58|12675.58|12793.86|12673.86|12796.05|12676.05|12793.86|12673.86|9
1643318210000|2022-01-27 21:16:50|12793.52|12673.52|12792.95|12672.95|12793.53|12673.53|12792.42|12672.42|9
1643318220000|2022-01-27 21:17:00|12792.23|12672.23|12793.45|12673.45|12793.55|12673.55|12792.23|12672.23|10
1643318230000|2022-01-27 21:17:10|12793.4|12673.4|12794.36|12674.36|12795.01|12675.01|12793.27|12673.27|10
1643318240000|2022-01-27 21:17:20|12794.37|12674.37|12791.37|12671.37|12794.37|12674.37|12791.37|12671.37|10
1643318250000|2022-01-27 21:17:30|12791.22|12671.22|12788.43|12668.43|12791.22|12671.22|12788.43|12668.43|10
1643318260000|2022-01-27 21:17:40|12788.15|12668.15|12783.91|12663.91|12788.17|12668.17|12783.67|12663.67|10
1643318270000|2022-01-27 21:17:50|12783.46|12663.46|12781.21|12661.21|12783.46|12663.46|12781.21|12661.21|9
1643318280000|2022-01-27 21:18:00|12780.99|12660.99|12777.2|12657.2|12780.99|12660.99|12777.2|12657.2|10
1643318290000|2022-01-27 21:18:10|12776.83|12656.83|12775.09|12655.09|12776.83|12656.83|12774.54|12654.54|10
1643318300000|2022-01-27 21:18:20|12775.15|12655.15|12775.87|12655.87|12775.87|12655.87|12774.48|12654.48|10
1643318310000|2022-01-27 21:18:30|12775.83|12655.83|12778.53|12658.53|12778.96|12658.96|12775.68|12655.68|10
1643318320000|2022-01-27 21:18:40|12778.18|12658.18|12779.08|12659.08|12779.12|12659.12|12777.71|12657.71|10
1643318330000|2022-01-27 21:18:50|12780.64|12660.64|12781.03|12661.03|12781.03|12661.03|12780.08|12660.08|9
1643318340000|2022-01-27 21:19:00|12780.73|12660.73|12780.21|12660.21|12780.73|12660.73|12779.72|12659.72|10
1643318350000|2022-01-27 21:19:10|12780.23|12660.23|12780.48|12660.48|12781.04|12661.04|12780.23|12660.23|10
1643318360000|2022-01-27 21:19:20|12780.25|12660.25|12780.07|12660.07|12780.28|12660.28|12779.31|12659.31|10
1643318370000|2022-01-27 21:19:30|12780.05|12660.05|12782.65|12662.65|12782.65|12662.65|12780.05|12660.05|10
1643318380000|2022-01-27 21:19:40|12782.77|12662.77|12785.42|12665.42|12785.42|12665.42|12782.77|12662.77|10
1643318390000|2022-01-27 21:19:50|12785.77|12665.77|12788.71|12668.71|12788.71|12668.71|12785.47|12665.47|10
1643318400000|2022-01-27 21:20:00|12789.36|12669.36|12793.58|12673.58|12793.58|12673.58|12789.36|12669.36|10
1643318410000|2022-01-27 21:20:10|12795.68|12675.68|12806.35|12686.35|12806.35|12686.35|12795.68|12675.68|10
1643318420000|2022-01-27 21:20:20|12807.15|12687.15|12805.98|12685.98|12808.29|12688.29|12805.97|12685.97|10
1643318430000|2022-01-27 21:20:30|12806.21|12686.21|12803.42|12683.42|12806.21|12686.21|12803.32|12683.32|10
1643318440000|2022-01-27 21:20:40|12802.54|12682.54|12799.76|12679.76|12802.54|12682.54|12799.76|12679.76|10
1643318450000|2022-01-27 21:20:50|12799.26|12679.26|12797.29|12677.29|12799.26|12679.26|12797.29|12677.29|9
1643318460000|2022-01-27 21:21:00|12798.15|12678.15|12794.46|12674.46|12798.15|12678.15|12794.46|12674.46|10
1643318470000|2022-01-27 21:21:10|12793.22|12673.22|12791.83|12671.83|12793.22|12673.22|12791.75|12671.75|10
1643318480000|2022-01-27 21:21:20|12792.08|12672.08|12790.31|12670.31|12792.08|12672.08|12790.31|12670.31|10
1643318490000|2022-01-27 21:21:30|12791.3|12671.3|12789.8|12669.8|12791.55|12671.55|12789.8|12669.8|10
1643318500000|2022-01-27 21:21:40|12789.78|12669.78|12790.32|12670.32|12790.46|12670.46|12789.78|12669.78|10
1643318510000|2022-01-27 21:21:50|12790.96|12670.96|12792.48|12672.48|12792.86|12672.86|12790.79|12670.79|10
1643318520000|2022-01-27 21:22:00|12791.81|12671.81|12794.55|12674.55|12794.55|12674.55|12790.88|12670.88|10
1643318530000|2022-01-27 21:22:10|12794.88|12674.88|12799.93|12679.93|12799.93|12679.93|12794.88|12674.88|9
1643318540000|2022-01-27 21:22:20|12800.4|12680.4|12802.8|12682.8|12803.13|12683.13|12800.4|12680.4|9
1643318550000|2022-01-27 21:22:30|12802.98|12682.98|12806.4|12686.4|12806.4|12686.4|12802.98|12682.98|10
1643318560000|2022-01-27 21:22:40|12806.74|12686.74|12811.8|12691.8|12811.8|12691.8|12806.74|12686.74|10
1643318570000|2022-01-27 21:22:50|12811.38|12691.38|12814.54|12694.54|12814.54|12694.54|12811.38|12691.38|10
1643318580000|2022-01-27 21:23:00|12815.01|12695.01|12827.56|12707.56|12827.56|12707.56|12815.01|12695.01|10
1643318590000|2022-01-27 21:23:10|12830.8|12710.8|12845.85|12725.85|12845.85|12725.85|12830.8|12710.8|10
1643318600000|2022-01-27 21:23:20|12848.08|12728.08|12848.52|12728.52|12849.12|12729.12|12848|12728|10
1643318610000|2022-01-27 21:23:30|12848.15|12728.15|12846.56|12726.56|12848.29|12728.29|12846.56|12726.56|10
1643318620000|2022-01-27 21:23:40|12847.05|12727.05|12848.14|12728.14|12848.14|12728.14|12847.05|12727.05|10
1643318630000|2022-01-27 21:23:50|12848.96|12728.96|12846.04|12726.04|12848.96|12728.96|12845.5|12725.5|10
1643318640000|2022-01-27 21:24:00|12845.6|12725.6|12845.54|12725.54|12846.85|12726.85|12845.54|12725.54|10
1643318650000|2022-01-27 21:24:10|12845.03|12725.03|12849.67|12729.67|12849.67|12729.67|12845.03|12725.03|10
1643318660000|2022-01-27 21:24:20|12849.78|12729.78|12847.73|12727.73|12850.8|12730.8|12847.73|12727.73|10
1643318670000|2022-01-27 21:24:30|12847.36|12727.36|12844.93|12724.93|12847.36|12727.36|12844.89|12724.89|10
1643318680000|2022-01-27 21:24:40|12844.81|12724.81|12844.96|12724.96|12845.79|12725.79|12843.95|12723.95|10
1643318690000|2022-01-27 21:24:50|12844.87|12724.87|12846.72|12726.72|12847.05|12727.05|12844.87|12724.87|10
1643318700000|2022-01-27 21:25:00|12846.56|12726.56|12848.15|12728.15|12848.27|12728.27|12846.56|12726.56|9
1643318710000|2022-01-27 21:25:10|12848.06|12728.06|12847.45|12727.45|12848.06|12728.06|12847.39|12727.39|9
1643318720000|2022-01-27 21:25:20|12847.24|12727.24|12847.48|12727.48|12847.48|12727.48|12846.39|12726.39|10
1643318730000|2022-01-27 21:25:30|12847.37|12727.37|12847.91|12727.91|12848.27|12728.27|12847.37|12727.37|9
1643318740000|2022-01-27 21:25:40|12847.54|12727.54|12850.55|12730.55|12850.84|12730.84|12847.54|12727.54|10
1643318750000|2022-01-27 21:25:50|12850.71|12730.71|12854.32|12734.32|12854.62|12734.62|12850.65|12730.65|10
1643318760000|2022-01-27 21:26:00|12854.45|12734.45|12854.5|12734.5|12855.29|12735.29|12854.45|12734.45|10
1643318770000|2022-01-27 21:26:10|12854.59|12734.59|12856.08|12736.08|12856.35|12736.35|12854.47|12734.47|10
1643318780000|2022-01-27 21:26:20|12856.53|12736.53|12856.65|12736.65|12857.42|12737.42|12856.53|12736.53|10
1643318790000|2022-01-27 21:26:30|12857.04|12737.04|12860.05|12740.05|12860.39|12740.39|12857.04|12737.04|9
1643318800000|2022-01-27 21:26:40|12860.34|12740.34|12860.48|12740.48|12860.58|12740.58|12860.03|12740.03|10
1643318810000|2022-01-27 21:26:50|12860.25|12740.25|12857.02|12737.02|12860.25|12740.25|12857.02|12737.02|10
1643318820000|2022-01-27 21:27:00|12855.91|12735.91|12854.16|12734.16|12855.91|12735.91|12854.1|12734.1|10
1643318830000|2022-01-27 21:27:10|12853.91|12733.91|12851.21|12731.21|12853.91|12733.91|12851.18|12731.18|10
1643318840000|2022-01-27 21:27:20|12851.33|12731.33|12847.36|12727.36|12851.33|12731.33|12847.36|12727.36|10
1643318850000|2022-01-27 21:27:30|12847.06|12727.06|12838.74|12718.74|12847.06|12727.06|12838.74|12718.74|10
1643318860000|2022-01-27 21:27:40|12837.93|12717.93|12831.28|12711.28|12837.93|12717.93|12831.17|12711.17|10
1643318870000|2022-01-27 21:27:50|12830.86|12710.86|12827.57|12707.57|12830.86|12710.86|12826.55|12706.55|10
1643318880000|2022-01-27 21:28:00|12827.76|12707.76|12830.26|12710.26|12830.52|12710.52|12827.76|12707.76|10
1643318890000|2022-01-27 21:28:10|12830.27|12710.27|12829.52|12709.52|12830.27|12710.27|12829.25|12709.25|10
1643318900000|2022-01-27 21:28:20|12829.54|12709.54|12826.71|12706.71|12829.54|12709.54|12826.71|12706.71|10
1643318910000|2022-01-27 21:28:30|12826.74|12706.74|12827.55|12707.55|12828.16|12708.16|12826.61|12706.61|10
1643318920000|2022-01-27 21:28:40|12827.46|12707.46|12827.31|12707.31|12829.09|12709.09|12827.21|12707.21|10
1643318930000|2022-01-27 21:28:50|12827.09|12707.09|12826.89|12706.89|12828.24|12708.24|12826.89|12706.89|10
1643318940000|2022-01-27 21:29:00|12826.61|12706.61|12825.09|12705.09|12826.71|12706.71|12824.22|12704.22|10
1643318950000|2022-01-27 21:29:10|12825.01|12705.01|12824.4|12704.4|12825.16|12705.16|12824.4|12704.4|10
1643318960000|2022-01-27 21:29:20|12824.22|12704.22|12822.14|12702.14|12824.43|12704.43|12822.14|12702.14|10
1643318970000|2022-01-27 21:29:30|12822.36|12702.36|12819.56|12699.56|12822.36|12702.36|12819.13|12699.13|10
1643318980000|2022-01-27 21:29:40|12819.59|12699.59|12814.7|12694.7|12819.59|12699.59|12814.7|12694.7|9
1643318990000|2022-01-27 21:29:50|12812.57|12692.57|12802.83|12682.83|12812.57|12692.57|12802.83|12682.83|10
1643319000000|2022-01-27 21:30:00|12802.53|12682.53|12810.2|12690.2|12810.2|12690.2|12802.53|12682.53|10
1643319010000|2022-01-27 21:30:10|12811.19|12691.19|12825.51|12705.51|12825.51|12705.51|12811.19|12691.19|10
1643319020000|2022-01-27 21:30:20|12825.72|12705.72|12820.36|12700.36|12827.37|12707.37|12820.29|12700.29|10
1643319030000|2022-01-27 21:30:30|12819.54|12699.54|12810.44|12690.44|12819.54|12699.54|12810.44|12690.44|10
1643319040000|2022-01-27 21:30:40|12814.51|12694.51|12824.65|12704.65|12824.65|12704.65|12814.51|12694.51|10
1643319050000|2022-01-27 21:30:50|12825.33|12705.33|12823.98|12703.98|12827.84|12707.84|12823.98|12703.98|10
1643319060000|2022-01-27 21:31:00|12823.17|12703.17|12819.81|12699.81|12823.17|12703.17|12819.81|12699.81|10
1643319070000|2022-01-27 21:31:10|12820.75|12700.75|12820.56|12700.56|12821.44|12701.44|12820.56|12700.56|10
1643319080000|2022-01-27 21:31:20|12821.55|12701.55|12820.76|12700.76|12822.08|12702.08|12820.53|12700.53|10
1643319090000|2022-01-27 21:31:30|12821.04|12701.04|12824.34|12704.34|12824.34|12704.34|12820.63|12700.63|10
1643319100000|2022-01-27 21:31:40|12824.39|12704.39|12828.1|12708.1|12828.61|12708.61|12824.39|12704.39|10
1643319110000|2022-01-27 21:31:50|12827.98|12707.98|12829.31|12709.31|12829.7|12709.7|12827.98|12707.98|9
1643319120000|2022-01-27 21:32:00|12829.96|12709.96|12827.38|12707.38|12830.24|12710.24|12827.38|12707.38|10
1643319130000|2022-01-27 21:32:10|12826.25|12706.25|12823.84|12703.84|12826.25|12706.25|12823.35|12703.35|10
1643319140000|2022-01-27 21:32:20|12823.2|12703.2|12824.79|12704.79|12824.79|12704.79|12823.2|12703.2|9
1643319150000|2022-01-27 21:32:30|12825.06|12705.06|12823.7|12703.7|12825.17|12705.17|12823.17|12703.17|10
1643319160000|2022-01-27 21:32:40|12823.98|12703.98|12822.9|12702.9|12823.98|12703.98|12822.9|12702.9|10
1643319170000|2022-01-27 21:32:50|12822.49|12702.49|12824.14|12704.14|12824.14|12704.14|12822.49|12702.49|10
1643319180000|2022-01-27 21:33:00|12823.99|12703.99|12825.33|12705.33|12825.35|12705.35|12823.99|12703.99|10
1643319190000|2022-01-27 21:33:10|12825.78|12705.78|12831.53|12711.53|12831.91|12711.91|12825.78|12705.78|10
1643319200000|2022-01-27 21:33:20|12831.79|12711.79|12839.21|12719.21|12839.21|12719.21|12831.79|12711.79|10
1643319210000|2022-01-27 21:33:30|12840.08|12720.08|12841.86|12721.86|12841.86|12721.86|12840.08|12720.08|10
1643319220000|2022-01-27 21:33:40|12841.89|12721.89|12845.57|12725.57|12845.57|12725.57|12841.89|12721.89|10
1643319230000|2022-01-27 21:33:50|12845.9|12725.9|12852.71|12732.71|12852.71|12732.71|12845.9|12725.9|10
1643319240000|2022-01-27 21:34:00|12852.4|12732.4|12855.53|12735.53|12855.87|12735.87|12852.18|12732.18|10
1643319250000|2022-01-27 21:34:10|12858.27|12738.27|12855.21|12735.21|12858.27|12738.27|12855.17|12735.17|9
1643319260000|2022-01-27 21:34:20|12854.59|12734.59|12854.1|12734.1|12854.93|12734.93|12854.01|12734.01|10
1643319270000|2022-01-27 21:34:30|12854.14|12734.14|12855.14|12735.14|12855.14|12735.14|12854.14|12734.14|10
1643319280000|2022-01-27 21:34:40|12855.41|12735.41|12854.06|12734.06|12855.69|12735.69|12854.06|12734.06|9
1643319290000|2022-01-27 21:34:50|12852.87|12732.87|12851.56|12731.56|12852.92|12732.92|12851.18|12731.18|10
1643319300000|2022-01-27 21:35:00|12851.64|12731.64|12855.65|12735.65|12855.65|12735.65|12851.64|12731.64|10
1643319310000|2022-01-27 21:35:10|12855.98|12735.98|12855.46|12735.46|12858.01|12738.01|12855.46|12735.46|10
1643319320000|2022-01-27 21:35:20|12855.03|12735.03|12848.39|12728.39|12855.03|12735.03|12848.39|12728.39|10
1643319330000|2022-01-27 21:35:30|12848.3|12728.3|12845.9|12725.9|12848.3|12728.3|12845.9|12725.9|10
1643319340000|2022-01-27 21:35:40|12845.84|12725.84|12849.09|12729.09|12849.09|12729.09|12845.84|12725.84|9
1643319350000|2022-01-27 21:35:50|12849.43|12729.43|12849.95|12729.95|12849.95|12729.95|12849.07|12729.07|9
1643319360000|2022-01-27 21:36:00|12850.29|12730.29|12853.31|12733.31|12853.31|12733.31|12850.29|12730.29|9
1643319370000|2022-01-27 21:36:10|12853.55|12733.55|12853.12|12733.12|12853.73|12733.73|12853.12|12733.12|10
1643319380000|2022-01-27 21:36:20|12853.37|12733.37|12853.32|12733.32|12853.44|12733.44|12852.77|12732.77|10
1643319390000|2022-01-27 21:36:30|12852.66|12732.66|12852.5|12732.5|12852.66|12732.66|12851.67|12731.67|10
1643319400000|2022-01-27 21:36:40|12852.6|12732.6|12852.3|12732.3|12852.6|12732.6|12851.67|12731.67|10
1643319410000|2022-01-27 21:36:50|12852.33|12732.33|12851.53|12731.53|12852.33|12732.33|12851.53|12731.53|9
1643319420000|2022-01-27 21:37:00|12851.35|12731.35|12850.23|12730.23|12851.39|12731.39|12850.23|12730.23|9
1643319430000|2022-01-27 21:37:10|12850.3|12730.3|12848.14|12728.14|12850.3|12730.3|12847.8|12727.8|10
1643319440000|2022-01-27 21:37:20|12847.99|12727.99|12844.09|12724.09|12847.99|12727.99|12844.09|12724.09|10
1643319450000|2022-01-27 21:37:30|12842.85|12722.85|12839.76|12719.76|12842.85|12722.85|12839.76|12719.76|10
1643319460000|2022-01-27 21:37:40|12840.06|12720.06|12836.77|12716.77|12840.06|12720.06|12836.77|12716.77|10
1643319470000|2022-01-27 21:37:50|12837.36|12717.36|12835.74|12715.74|12837.5|12717.5|12835.74|12715.74|10
1643319480000|2022-01-27 21:38:00|12835.46|12715.46|12837.14|12717.14|12837.14|12717.14|12834.83|12714.83|10
1643319490000|2022-01-27 21:38:10|12836.98|12716.98|12835.55|12715.55|12837.56|12717.56|12835.55|12715.55|10
1643319500000|2022-01-27 21:38:20|12835.18|12715.18|12831.74|12711.74|12835.18|12715.18|12831.69|12711.69|10
1643319510000|2022-01-27 21:38:30|12830.79|12710.79|12836.44|12716.44|12836.44|12716.44|12830.37|12710.37|10
1643319520000|2022-01-27 21:38:40|12837.63|12717.63|12840.73|12720.73|12840.73|12720.73|12837.63|12717.63|10
1643319530000|2022-01-27 21:38:50|12840.64|12720.64|12844.34|12724.34|12844.38|12724.38|12840.64|12720.64|10
1643319540000|2022-01-27 21:39:00|12845.58|12725.58|12847.73|12727.73|12847.86|12727.86|12845.58|12725.58|10
1643319550000|2022-01-27 21:39:10|12848.32|12728.32|12848.54|12728.54|12848.54|12728.54|12846.65|12726.65|10
1643319560000|2022-01-27 21:39:20|12848.87|12728.87|12849.98|12729.98|12850.3|12730.3|12848.87|12728.87|10
1643319570000|2022-01-27 21:39:30|12850.3|12730.3|12851.07|12731.07|12851.07|12731.07|12849.81|12729.81|10
1643319580000|2022-01-27 21:39:40|12850.91|12730.91|12852.69|12732.69|12852.69|12732.69|12850.54|12730.54|10
1643319590000|2022-01-27 21:39:50|12852.57|12732.57|12857.7|12737.7|12857.7|12737.7|12852.57|12732.57|10
1643319600000|2022-01-27 21:40:00|12858.91|12738.91|12865.03|12745.03|12865.03|12745.03|12858.91|12738.91|10
1643319610000|2022-01-27 21:40:10|12864.89|12744.89|12868.06|12748.06|12868.46|12748.46|12864.73|12744.73|10
1643319620000|2022-01-27 21:40:20|12869.86|12749.86|12869.69|12749.69|12870.22|12750.22|12869.16|12749.16|10
1643319630000|2022-01-27 21:40:30|12869.47|12749.47|12871.17|12751.17|12871.17|12751.17|12869.46|12749.46|10
1643319640000|2022-01-27 21:40:40|12871.18|12751.18|12869.5|12749.5|12871.48|12751.48|12869.5|12749.5|9
1643319650000|2022-01-27 21:40:50|12870.03|12750.03|12869.18|12749.18|12870.12|12750.12|12868.79|12748.79|10
1643319660000|2022-01-27 21:41:00|12868.58|12748.58|12868.88|12748.88|12869.29|12749.29|12868.58|12748.58|10
1643319670000|2022-01-27 21:41:10|12868.67|12748.67|12868.82|12748.82|12869.26|12749.26|12868.61|12748.61|10
1643319680000|2022-01-27 21:41:20|12868.76|12748.76|12865.81|12745.81|12868.77|12748.77|12865.81|12745.81|10
1643319690000|2022-01-27 21:41:30|12865.51|12745.51|12864.32|12744.32|12865.51|12745.51|12864.32|12744.32|10
1643319700000|2022-01-27 21:41:40|12864.58|12744.58|12863.42|12743.42|12864.58|12744.58|12863.33|12743.33|10
1643319710000|2022-01-27 21:41:50|12862.32|12742.32|12858.02|12738.02|12862.32|12742.32|12858.02|12738.02|10
1643319720000|2022-01-27 21:42:00|12858.6|12738.6|12858.58|12738.58|12859.06|12739.06|12857.91|12737.91|10
1643319730000|2022-01-27 21:42:10|12858.73|12738.73|12861.63|12741.63|12861.63|12741.63|12858.58|12738.58|10
1643319740000|2022-01-27 21:42:20|12862.28|12742.28|12865.25|12745.25|12865.25|12745.25|12862.28|12742.28|9
1643319750000|2022-01-27 21:42:30|12865.2|12745.2|12865.65|12745.65|12866.85|12746.85|12865.2|12745.2|10
1643319760000|2022-01-27 21:42:40|12864.96|12744.96|12864.72|12744.72|12864.96|12744.96|12864.04|12744.04|10
1643319770000|2022-01-27 21:42:50|12864.56|12744.56|12864.24|12744.24|12864.76|12744.76|12864.17|12744.17|10
1643319780000|2022-01-27 21:43:00|12864.37|12744.37|12866.59|12746.59|12866.59|12746.59|12864.37|12744.37|10
1643319790000|2022-01-27 21:43:10|12866.68|12746.68|12865.28|12745.28|12866.88|12746.88|12864.62|12744.62|10
1643319800000|2022-01-27 21:43:20|12865.8|12745.8|12865.31|12745.31|12866.1|12746.1|12865.31|12745.31|10
1643319810000|2022-01-27 21:43:30|12865.4|12745.4|12864.13|12744.13|12865.4|12745.4|12864.13|12744.13|10
1643319820000|2022-01-27 21:43:40|12864.06|12744.06|12865.4|12745.4|12865.4|12745.4|12863.97|12743.97|10
1643319830000|2022-01-27 21:43:50|12865.66|12745.66|12865.07|12745.07|12866.6|12746.6|12865.07|12745.07|10
1643319840000|2022-01-27 21:44:00|12864.94|12744.94|12865.11|12745.11|12865.11|12745.11|12864.35|12744.35|10
1643319850000|2022-01-27 21:44:10|12865.07|12745.07|12866.93|12746.93|12866.93|12746.93|12865.07|12745.07|7
1643319860000|2022-01-27 21:44:20|12866.74|12746.74|12867.16|12747.16|12867.31|12747.31|12866.57|12746.57|10
1643319870000|2022-01-27 21:44:30|12867.17|12747.17|12868.2|12748.2|12868.2|12748.2|12866.58|12746.58|10
1643319880000|2022-01-27 21:44:40|12869.36|12749.36|12870.2|12750.2|12871.57|12751.57|12869.32|12749.32|8
1643319890000|2022-01-27 21:44:50|12871.85|12751.85|12884.57|12764.57|12884.57|12764.57|12871.85|12751.85|10
1643319900000|2022-01-27 21:45:00|12887.51|12767.51|12891.8|12771.8|12892.95|12772.95|12887.51|12767.51|10
1643319910000|2022-01-27 21:45:10|12891.69|12771.69|12894.39|12774.39|12894.55|12774.55|12890.88|12770.88|10
1643319920000|2022-01-27 21:45:20|12894.87|12774.87|12899.88|12779.88|12899.88|12779.88|12894.87|12774.87|10
1643319930000|2022-01-27 21:45:30|12900.27|12780.27|12902.96|12782.96|12902.96|12782.96|12900.27|12780.27|10
1643319940000|2022-01-27 21:45:40|12902.88|12782.88|12903.56|12783.56|12904.45|12784.45|12902.88|12782.88|10
1643319950000|2022-01-27 21:45:50|12903.32|12783.32|12902.81|12782.81|12903.32|12783.32|12902.14|12782.14|9
1643319960000|2022-01-27 21:46:00|12902.86|12782.86|12905.48|12785.48|12905.48|12785.48|12902.86|12782.86|10
1643319970000|2022-01-27 21:46:10|12905.22|12785.22|12905.1|12785.1|12906.42|12786.42|12905.1|12785.1|9
1643319980000|2022-01-27 21:46:20|12906.03|12786.03|12903.98|12783.98|12906.03|12786.03|12903.98|12783.98|10
1643319990000|2022-01-27 21:46:30|12904.01|12784.01|12901.47|12781.47|12904.01|12784.01|12901.47|12781.47|10
1643320000000|2022-01-27 21:46:40|12901.56|12781.56|12901.15|12781.15|12901.56|12781.56|12900.39|12780.39|10
1643320010000|2022-01-27 21:46:50|12901.17|12781.17|12900.09|12780.09|12901.74|12781.74|12899.21|12779.21|10
1643320020000|2022-01-27 21:47:00|12901.21|12781.21|12907.16|12787.16|12907.16|12787.16|12901.21|12781.21|10
1643320030000|2022-01-27 21:47:10|12906.8|12786.8|12929.65|12809.65|12929.65|12809.65|12906.8|12786.8|10
1643320040000|2022-01-27 21:47:20|12930.56|12810.56|12936.31|12816.31|12936.34|12816.34|12930.56|12810.56|10
1643320050000|2022-01-27 21:47:30|12935.68|12815.68|12936.4|12816.4|12936.4|12816.4|12934.8|12814.8|10
1643320060000|2022-01-27 21:47:40|12937.15|12817.15|12942.2|12822.2|12942.98|12822.98|12937.15|12817.15|10
1643320070000|2022-01-27 21:47:50|12942.27|12822.27|12944.85|12824.85|12946.69|12826.69|12942.27|12822.27|10
1643320080000|2022-01-27 21:48:00|12944.66|12824.66|12944.71|12824.71|12944.71|12824.71|12943.12|12823.12|10
1643320090000|2022-01-27 21:48:10|12946.77|12826.77|12953.17|12833.17|12953.17|12833.17|12946.77|12826.77|10
1643320100000|2022-01-27 21:48:20|12953.48|12833.48|12958.46|12838.46|12958.46|12838.46|12953.48|12833.48|10
1643320110000|2022-01-27 21:48:30|12959.09|12839.09|12965.08|12845.08|12965.08|12845.08|12959.09|12839.09|10
1643320120000|2022-01-27 21:48:40|12965.54|12845.54|12974.52|12854.52|12974.52|12854.52|12965.54|12845.54|10
1643320130000|2022-01-27 21:48:50|12974.67|12854.67|12981.02|12861.02|12981.02|12861.02|12974.67|12854.67|10
1643320140000|2022-01-27 21:49:00|12981|12861|12985.01|12865.01|12986.25|12866.25|12981|12861|9
1643320150000|2022-01-27 21:49:10|12984.58|12864.58|12984.13|12864.13|12984.59|12864.59|12983.67|12863.67|10
1643320160000|2022-01-27 21:49:20|12983.44|12863.44|12993.76|12873.76|12993.76|12873.76|12983.44|12863.44|9
1643320170000|2022-01-27 21:49:30|12995.01|12875.01|12993.05|12873.05|12995.88|12875.88|12993.05|12873.05|10
1643320180000|2022-01-27 21:49:40|12992.69|12872.69|12992.91|12872.91|12992.91|12872.91|12991.59|12871.59|10
1643320190000|2022-01-27 21:49:50|12992.85|12872.85|12992.68|12872.68|12993.81|12873.81|12991.92|12871.92|10
1643320200000|2022-01-27 21:50:00|12991.55|12871.55|12994.63|12874.63|12997.62|12877.62|12990.16|12870.16|10
1643320210000|2022-01-27 21:50:10|12994.23|12874.23|12990.07|12870.07|12994.89|12874.89|12990.07|12870.07|10
1643320220000|2022-01-27 21:50:20|12989.16|12869.16|12984.42|12864.42|12989.16|12869.16|12984.42|12864.42|10
1643320230000|2022-01-27 21:50:30|12982.44|12862.44|12975.63|12855.63|12982.44|12862.44|12975.63|12855.63|10
1643320240000|2022-01-27 21:50:40|12975.35|12855.35|12970.81|12850.81|12975.35|12855.35|12970.81|12850.81|10
1643320250000|2022-01-27 21:50:50|12971.59|12851.59|12974.65|12854.65|12974.65|12854.65|12971.56|12851.56|10
1643320260000|2022-01-27 21:51:00|12974.11|12854.11|12981.98|12861.98|12981.98|12861.98|12974.11|12854.11|10
1643320270000|2022-01-27 21:51:10|12982.54|12862.54|12990.39|12870.39|12990.87|12870.87|12982.54|12862.54|10
1643320280000|2022-01-27 21:51:20|12990.41|12870.41|12995.45|12875.45|12995.66|12875.66|12990.41|12870.41|10
1643320290000|2022-01-27 21:51:30|12995.29|12875.29|12999.35|12879.35|12999.7|12879.7|12994.71|12874.71|10
1643320300000|2022-01-27 21:51:40|13000.46|12880.46|13002.3|12882.3|13002.3|12882.3|13000.46|12880.46|10
1643320310000|2022-01-27 21:51:50|13002.06|12882.06|13005.01|12885.01|13005.01|12885.01|13002.06|12882.06|10
1643320320000|2022-01-27 21:52:00|13005.35|12885.35|13006.84|12886.84|13008.27|12888.27|13005.03|12885.03|10
1643320330000|2022-01-27 21:52:10|13006.67|12886.67|13005.55|12885.55|13008.33|12888.33|13005.55|12885.55|10
1643320340000|2022-01-27 21:52:20|13005.09|12885.09|12999.22|12879.22|13005.09|12885.09|12999.22|12879.22|10
1643320350000|2022-01-27 21:52:30|12999.11|12879.11|12998.8|12878.8|12999.81|12879.81|12997.99|12877.99|10
1643320360000|2022-01-27 21:52:40|12998.79|12878.79|12996.98|12876.98|12998.79|12878.79|12996.76|12876.76|10
1643320370000|2022-01-27 21:52:50|12997.14|12877.14|12995.97|12875.97|12997.14|12877.14|12994.93|12874.93|10
1643320380000|2022-01-27 21:53:00|12995.77|12875.77|12994.19|12874.19|12995.77|12875.77|12994.19|12874.19|10
1643320390000|2022-01-27 21:53:10|12994.36|12874.36|12993.33|12873.33|12994.36|12874.36|12992.84|12872.84|10
1643320400000|2022-01-27 21:53:20|12992.78|12872.78|12991.25|12871.25|12992.78|12872.78|12991.13|12871.13|10
1643320410000|2022-01-27 21:53:30|12991.1|12871.1|12983.6|12863.6|12991.49|12871.49|12983.6|12863.6|10
1643320420000|2022-01-27 21:53:40|12983.51|12863.51|12979.11|12859.11|12983.51|12863.51|12979.11|12859.11|10
1643320430000|2022-01-27 21:53:50|12978.39|12858.39|12973.51|12853.51|12978.39|12858.39|12973.51|12853.51|10
1643320440000|2022-01-27 21:54:00|12973.14|12853.14|12968.11|12848.11|12973.14|12853.14|12968.11|12848.11|9
1643320450000|2022-01-27 21:54:10|12967.91|12847.91|12968.4|12848.4|12968.84|12848.84|12967.91|12847.91|10
1643320460000|2022-01-27 21:54:20|12968.25|12848.25|12967.04|12847.04|12968.25|12848.25|12966.27|12846.27|9
1643320470000|2022-01-27 21:54:30|12967.22|12847.22|12967.31|12847.31|12967.56|12847.56|12966.64|12846.64|10
1643320480000|2022-01-27 21:54:40|12967.38|12847.38|12964.14|12844.14|12967.38|12847.38|12964.14|12844.14|10
1643320490000|2022-01-27 21:54:50|12964.13|12844.13|12955.83|12835.83|12964.13|12844.13|12955.83|12835.83|10
1643320500000|2022-01-27 21:55:00|12954.89|12834.89|12952.43|12832.43|12954.89|12834.89|12952.1|12832.1|10
1643320510000|2022-01-27 21:55:10|12952.17|12832.17|12954.66|12834.66|12954.66|12834.66|12952.17|12832.17|10
1643320520000|2022-01-27 21:55:20|12955.03|12835.03|12954.12|12834.12|12957.36|12837.36|12954.12|12834.12|10
1643320530000|2022-01-27 21:55:30|12954.13|12834.13|12956.3|12836.3|12956.3|12836.3|12954.13|12834.13|10
1643320540000|2022-01-27 21:55:40|12956.41|12836.41|12956.32|12836.32|12956.53|12836.53|12955.72|12835.72|9
1643320550000|2022-01-27 21:55:50|12955.91|12835.91|12955.04|12835.04|12955.96|12835.96|12955.04|12835.04|10
1643320560000|2022-01-27 21:56:00|12954.87|12834.87|12959.82|12839.82|12959.82|12839.82|12954.83|12834.83|10
1643320570000|2022-01-27 21:56:10|12960.05|12840.05|12964.44|12844.44|12964.44|12844.44|12960.05|12840.05|10
1643320580000|2022-01-27 21:56:20|12964.81|12844.81|12968.47|12848.47|12968.47|12848.47|12964.81|12844.81|10
1643320590000|2022-01-27 21:56:30|12968.98|12848.98|12973.11|12853.11|12973.31|12853.31|12968.98|12848.98|10
1643320600000|2022-01-27 21:56:40|12973.45|12853.45|12975.32|12855.32|12975.59|12855.59|12973.45|12853.45|10
1643320610000|2022-01-27 21:56:50|12975.37|12855.37|12975.62|12855.62|12976.21|12856.21|12975.19|12855.19|10
1643320620000|2022-01-27 21:57:00|12975.38|12855.38|12976.81|12856.81|12976.82|12856.82|12975.38|12855.38|10
1643320630000|2022-01-27 21:57:10|12976.84|12856.84|12983.08|12863.08|12983.08|12863.08|12976.84|12856.84|10
1643320640000|2022-01-27 21:57:20|12982.75|12862.75|12983.45|12863.45|12984.08|12864.08|12982.21|12862.21|10
1643320650000|2022-01-27 21:57:30|12982.9|12862.9|12984.57|12864.57|12984.57|12864.57|12980.74|12860.74|10
1643320660000|2022-01-27 21:57:40|12983.43|12863.43|12981.68|12861.68|12983.43|12863.43|12981.68|12861.68|10
1643320670000|2022-01-27 21:57:50|12981.71|12861.71|12979.96|12859.96|12981.71|12861.71|12979.96|12859.96|10
1643320680000|2022-01-27 21:58:00|12979.69|12859.69|12978.07|12858.07|12979.69|12859.69|12978.07|12858.07|9
1643320690000|2022-01-27 21:58:10|12977.18|12857.18|12974.34|12854.34|12977.18|12857.18|12973.7|12853.7|10
1643320700000|2022-01-27 21:58:20|12974.19|12854.19|12969.6|12849.6|12974.19|12854.19|12969.57|12849.57|10
1643320710000|2022-01-27 21:58:30|12969.48|12849.48|12967.88|12847.88|12969.48|12849.48|12967.77|12847.77|10
1643320720000|2022-01-27 21:58:40|12968.13|12848.13|12967.73|12847.73|12968.41|12848.41|12967.39|12847.39|10
1643320730000|2022-01-27 21:58:50|12968.08|12848.08|12972.5|12852.5|12972.5|12852.5|12968.08|12848.08|9
1643320740000|2022-01-27 21:59:00|12974.85|12854.85|12980.59|12860.59|12980.59|12860.59|12972.97|12852.97|10
1643320750000|2022-01-27 21:59:10|12981.12|12861.12|12981.04|12861.04|12982.56|12862.56|12980.83|12860.83|10
1643320760000|2022-01-27 21:59:20|12981.32|12861.32|12982.67|12862.67|12983.16|12863.16|12980.93|12860.93|10
1643320770000|2022-01-27 21:59:30|12983.51|12863.51|12988.43|12868.43|12988.49|12868.49|12983.31|12863.31|10
1643320780000|2022-01-27 21:59:40|12988.78|12868.78|12987.92|12867.92|12989.75|12869.75|12987.92|12867.92|10
1643320790000|2022-01-27 21:59:50|12988.52|12868.52|12993.63|12873.63|12993.63|12873.63|12988.52|12868.52|10
1643320800000|2022-01-27 22:00:00|12994.23|12874.23|12990.72|12870.72|12994.36|12874.36|12990.72|12870.72|10
1643320810000|2022-01-27 22:00:10|12990.71|12870.71|12987.78|12867.78|12990.71|12870.71|12987.78|12867.78|10
1643320820000|2022-01-27 22:00:20|12986.67|12866.67|12985.53|12865.53|12988.72|12868.72|12985.53|12865.53|10
1643320830000|2022-01-27 22:00:30|12985.71|12865.71|12984.46|12864.46|12985.71|12865.71|12984.01|12864.01|10
1643320840000|2022-01-27 22:00:40|12983.93|12863.93|12981.09|12861.09|12983.93|12863.93|12981.09|12861.09|10
1643320850000|2022-01-27 22:00:50|12977.89|12857.89|12970.54|12850.54|12977.89|12857.89|12970.54|12850.54|10
1643320860000|2022-01-27 22:01:00|12968.71|12848.71|12963.73|12843.73|12968.71|12848.71|12963.73|12843.73|10
1643320870000|2022-01-27 22:01:10|12963.76|12843.76|12956.8|12836.8|12963.76|12843.76|12956.8|12836.8|10
1643320880000|2022-01-27 22:01:20|12956.14|12836.14|12945.73|12825.73|12956.14|12836.14|12945.27|12825.27|10
1643320890000|2022-01-27 22:01:30|12945.77|12825.77|12946.56|12826.56|12947.21|12827.21|12945.55|12825.55|10
1643320900000|2022-01-27 22:01:40|12946.08|12826.08|12950.64|12830.64|12950.64|12830.64|12946.08|12826.08|9
1643320910000|2022-01-27 22:01:50|12950.23|12830.23|12952.67|12832.67|12952.81|12832.81|12950.21|12830.21|9
1643320920000|2022-01-27 22:02:00|12952.48|12832.48|12960.01|12840.01|12960.01|12840.01|12952.48|12832.48|10
1643320930000|2022-01-27 22:02:10|12961.03|12841.03|12963.09|12843.09|12963.09|12843.09|12960.2|12840.2|10
1643320940000|2022-01-27 22:02:20|12963.24|12843.24|12968.01|12848.01|12968.01|12848.01|12963.24|12843.24|10
1643320950000|2022-01-27 22:02:30|12968.39|12848.39|12970.85|12850.85|12970.98|12850.98|12968.39|12848.39|10
1643320960000|2022-01-27 22:02:40|12971.79|12851.79|12972.52|12852.52|12973.89|12853.89|12971.79|12851.79|10
1643320970000|2022-01-27 22:02:50|12972.68|12852.68|12970.66|12850.66|12972.68|12852.68|12970.66|12850.66|10
1643320980000|2022-01-27 22:03:00|12970.49|12850.49|12972.37|12852.37|12972.37|12852.37|12969.23|12849.23|10
1643320990000|2022-01-27 22:03:10|12972.93|12852.93|12978.3|12858.3|12978.3|12858.3|12972.93|12852.93|10
1643321000000|2022-01-27 22:03:20|12980.5|12860.5|12980.88|12860.88|12982.03|12862.03|12980.5|12860.5|10
1643321010000|2022-01-27 22:03:30|12980.61|12860.61|12978.8|12858.8|12980.61|12860.61|12978.6|12858.6|10
1643321020000|2022-01-27 22:03:40|12978.9|12858.9|12977.5|12857.5|12978.9|12858.9|12976.72|12856.72|10
1643321030000|2022-01-27 22:03:50|12977.65|12857.65|12981.78|12861.78|12981.78|12861.78|12976.94|12856.94|10
1643321040000|2022-01-27 22:04:00|12981.62|12861.62|12984.09|12864.09|12984.09|12864.09|12981.62|12861.62|10
1643321050000|2022-01-27 22:04:10|12983.94|12863.94|12983.42|12863.42|12984.58|12864.58|12983.42|12863.42|10
1643321060000|2022-01-27 22:04:20|12983.71|12863.71|12982.69|12862.69|12984.01|12864.01|12982.69|12862.69|10
1643321070000|2022-01-27 22:04:30|12982.77|12862.77|12982.34|12862.34|12983.37|12863.37|12982.34|12862.34|10
1643321080000|2022-01-27 22:04:40|12982.45|12862.45|12982.37|12862.37|12982.72|12862.72|12981.18|12861.18|10
1643321090000|2022-01-27 22:04:50|12982.6|12862.6|12981.64|12861.64|12982.9|12862.9|12981.6|12861.6|10
1643321100000|2022-01-27 22:05:00|12981.51|12861.51|12981.8|12861.8|12982.11|12862.11|12980.81|12860.81|9
1643321110000|2022-01-27 22:05:10|12981.15|12861.15|12973.03|12853.03|12981.15|12861.15|12973.03|12853.03|10
1643321120000|2022-01-27 22:05:20|12973.71|12853.71|12972.35|12852.35|12974.06|12854.06|12972.35|12852.35|10
1643321130000|2022-01-27 22:05:30|12971.96|12851.96|12963.8|12843.8|12971.96|12851.96|12963.8|12843.8|10
1643321140000|2022-01-27 22:05:40|12961.59|12841.59|12949.4|12829.4|12961.59|12841.59|12949.4|12829.4|10
1643321150000|2022-01-27 22:05:50|12947.67|12827.67|12950.75|12830.75|12950.99|12830.99|12945.55|12825.55|10
1643321160000|2022-01-27 22:06:00|12951.61|12831.61|12948.57|12828.57|12951.79|12831.79|12948.57|12828.57|10
1643321170000|2022-01-27 22:06:10|12948.11|12828.11|12944.1|12824.1|12948.36|12828.36|12943.07|12823.07|10
1643321180000|2022-01-27 22:06:20|12943.81|12823.81|12943.71|12823.71|12944.2|12824.2|12942.77|12822.77|10
1643321190000|2022-01-27 22:06:30|12944.31|12824.31|12943.34|12823.34|12944.99|12824.99|12941.89|12821.89|10
1643321200000|2022-01-27 22:06:40|12943.38|12823.38|12945.26|12825.26|12945.26|12825.26|12942.43|12822.43|10
1643321210000|2022-01-27 22:06:50|12945.44|12825.44|12947.33|12827.33|12947.33|12827.33|12945.44|12825.44|10
1643321220000|2022-01-27 22:07:00|12946.71|12826.71|12948.48|12828.48|12949.37|12829.37|12946.71|12826.71|10
1643321230000|2022-01-27 22:07:10|12948.52|12828.52|12949.13|12829.13|12949.36|12829.36|12948.27|12828.27|9
1643321240000|2022-01-27 22:07:20|12948.38|12828.38|12945.7|12825.7|12948.41|12828.41|12945.06|12825.06|10
1643321250000|2022-01-27 22:07:30|12945.03|12825.03|12949.29|12829.29|12949.29|12829.29|12945.03|12825.03|10
1643321260000|2022-01-27 22:07:40|12950.19|12830.19|12953.45|12833.45|12953.45|12833.45|12950.19|12830.19|10
1643321270000|2022-01-27 22:07:50|12953.4|12833.4|12958.78|12838.78|12959.09|12839.09|12953.4|12833.4|10
1643321280000|2022-01-27 22:08:00|12958.88|12838.88|12961.99|12841.99|12962.71|12842.71|12958.88|12838.88|10
1643321290000|2022-01-27 22:08:10|12962.39|12842.39|12970.6|12850.6|12970.6|12850.6|12962.39|12842.39|10
1643321300000|2022-01-27 22:08:20|12970.61|12850.61|12972.56|12852.56|12973.09|12853.09|12970.4|12850.4|10
1643321310000|2022-01-27 22:08:30|12972.45|12852.45|12973.31|12853.31|12974.01|12854.01|12972.45|12852.45|10
1643321320000|2022-01-27 22:08:40|12974.66|12854.66|12974.09|12854.09|12975.42|12855.42|12973.01|12853.01|10
1643321330000|2022-01-27 22:08:50|12973.85|12853.85|12972.84|12852.84|12974.11|12854.11|12972.22|12852.22|10
1643321340000|2022-01-27 22:09:00|12973.29|12853.29|12968.96|12848.96|12974.94|12854.94|12968.63|12848.63|10
1643321350000|2022-01-27 22:09:10|12968.15|12848.15|12968.16|12848.16|12968.54|12848.54|12966.09|12846.09|10
1643321360000|2022-01-27 22:09:20|12967.4|12847.4|12966.31|12846.31|12967.57|12847.57|12964.59|12844.59|10
1643321370000|2022-01-27 22:09:30|12966.37|12846.37|12966.5|12846.5|12967.37|12847.37|12966.37|12846.37|10
1643321380000|2022-01-27 22:09:40|12966.32|12846.32|12967.5|12847.5|12967.58|12847.58|12966.32|12846.32|10
1643321390000|2022-01-27 22:09:50|12967.73|12847.73|12970.58|12850.58|12970.58|12850.58|12967.73|12847.73|10
1643321400000|2022-01-27 22:10:00|12970.91|12850.91|12970.3|12850.3|12971.19|12851.19|12970.23|12850.23|10
1643321410000|2022-01-27 22:10:10|12969.27|12849.27|12976.82|12856.82|12977.09|12857.09|12969.27|12849.27|10
1643321420000|2022-01-27 22:10:20|12976.09|12856.09|12971.11|12851.11|12976.09|12856.09|12971.11|12851.11|10
1643321430000|2022-01-27 22:10:30|12970.36|12850.36|12960.02|12840.02|12970.43|12850.43|12960.02|12840.02|10
1643321440000|2022-01-27 22:10:40|12959.24|12839.24|12958.61|12838.61|12960.01|12840.01|12958.61|12838.61|10
1643321450000|2022-01-27 22:10:50|12958.92|12838.92|12961.92|12841.92|12961.92|12841.92|12958.77|12838.77|10
1643321460000|2022-01-27 22:11:00|12961.7|12841.7|12963.46|12843.46|12963.6|12843.6|12961.7|12841.7|10
1643321470000|2022-01-27 22:11:10|12963.04|12843.04|12961.7|12841.7|12963.04|12843.04|12961.36|12841.36|10
1643321480000|2022-01-27 22:11:20|12963.37|12843.37|12968.1|12848.1|12968.1|12848.1|12961.34|12841.34|10
1643321490000|2022-01-27 22:11:30|12968.54|12848.54|12976.15|12856.15|12979.2|12859.2|12968.54|12848.54|10
1643321500000|2022-01-27 22:11:40|12976.64|12856.64|12978.39|12858.39|12978.39|12858.39|12975.88|12855.88|10
1643321510000|2022-01-27 22:11:50|12978.23|12858.23|12975.43|12855.43|12978.23|12858.23|12975.41|12855.41|10
1643321520000|2022-01-27 22:12:00|12976.14|12856.14|12976.45|12856.45|12976.87|12856.87|12976.14|12856.14|10
1643321530000|2022-01-27 22:12:10|12977.65|12857.65|12973.78|12853.78|12977.65|12857.65|12972.98|12852.98|10
1643321540000|2022-01-27 22:12:20|12975.68|12855.68|12971.91|12851.91|12975.9|12855.9|12971.91|12851.91|10
1643321550000|2022-01-27 22:12:30|12972.17|12852.17|12967.09|12847.09|12972.83|12852.83|12966.35|12846.35|10
1643321560000|2022-01-27 22:12:40|12966.97|12846.97|12962.49|12842.49|12967.45|12847.45|12962.49|12842.49|10
1643321570000|2022-01-27 22:12:50|12962.19|12842.19|12954.73|12834.73|12962.19|12842.19|12954.73|12834.73|10
1643321580000|2022-01-27 22:13:00|12954.44|12834.44|12954.22|12834.22|12954.46|12834.46|12953.63|12833.63|10
1643321590000|2022-01-27 22:13:10|12953.58|12833.58|12950.58|12830.58|12953.66|12833.66|12950.58|12830.58|10
1643321600000|2022-01-27 22:13:20|12950.23|12830.23|12958.15|12838.15|12958.15|12838.15|12950.15|12830.15|10
1643321610000|2022-01-27 22:13:30|12954.17|12834.17|12952.91|12832.91|12956.86|12836.86|12952.65|12832.65|10
1643321620000|2022-01-27 22:13:40|12953.13|12833.13|12949.44|12829.44|12953.13|12833.13|12949.4|12829.4|10
1643321630000|2022-01-27 22:13:50|12948.74|12828.74|12943.5|12823.5|12948.74|12828.74|12941.48|12821.48|10
1643321640000|2022-01-27 22:14:00|12943.13|12823.13|12941.99|12821.99|12943.24|12823.24|12941.75|12821.75|10
1643321650000|2022-01-27 22:14:10|12941.77|12821.77|12940.83|12820.83|12942.22|12822.22|12940.54|12820.54|10
1643321660000|2022-01-27 22:14:20|12941.1|12821.1|12938.37|12818.37|12941.1|12821.1|12937.94|12817.94|10
1643321670000|2022-01-27 22:14:30|12937.09|12817.09|12930.34|12810.34|12937.09|12817.09|12930.32|12810.32|10
1643321680000|2022-01-27 22:14:40|12929.37|12809.37|12926.87|12806.87|12929.37|12809.37|12926.22|12806.22|10
1643321690000|2022-01-27 22:14:50|12926.6|12806.6|12924.36|12804.36|12926.62|12806.62|12924.3|12804.3|10
1643321700000|2022-01-27 22:15:00|12923.53|12803.53|12922.94|12802.94|12923.63|12803.63|12922.83|12802.83|10
1643321710000|2022-01-27 22:15:10|12922.76|12802.76|12924.59|12804.59|12924.61|12804.61|12922.5|12802.5|10
1643321720000|2022-01-27 22:15:20|12924.54|12804.54|12935.27|12815.27|12935.27|12815.27|12924.54|12804.54|10
1643321730000|2022-01-27 22:15:30|12935.07|12815.07|12939.96|12819.96|12939.96|12819.96|12934.89|12814.89|10
1643321740000|2022-01-27 22:15:40|12940.46|12820.46|12942.59|12822.59|12942.74|12822.74|12940.09|12820.09|10
1643321750000|2022-01-27 22:15:50|12942.83|12822.83|12946.77|12826.77|12949.94|12829.94|12942.83|12822.83|10
1643321760000|2022-01-27 22:16:00|12947.34|12827.34|12945.5|12825.5|12948.9|12828.9|12945.04|12825.04|10
1643321770000|2022-01-27 22:16:10|12945.83|12825.83|12947.33|12827.33|12947.74|12827.74|12944.61|12824.61|10
1643321780000|2022-01-27 22:16:20|12948.19|12828.19|12954.64|12834.64|12954.64|12834.64|12948.19|12828.19|10
1643321790000|2022-01-27 22:16:30|12954.95|12834.95|12960.9|12840.9|12960.9|12840.9|12954.57|12834.57|10
1643321800000|2022-01-27 22:16:40|12962.93|12842.93|12967.15|12847.15|12967.15|12847.15|12962.87|12842.87|10
1643321810000|2022-01-27 22:16:50|12969.74|12849.74|12971.36|12851.36|12971.54|12851.54|12969.35|12849.35|10
1643321820000|2022-01-27 22:17:00|12970.98|12850.98|12965.57|12845.57|12971.12|12851.12|12965.57|12845.57|10
1643321830000|2022-01-27 22:17:10|12965.24|12845.24|12962.67|12842.67|12965.24|12845.24|12962.67|12842.67|10
1643321840000|2022-01-27 22:17:20|12961.91|12841.91|12967.51|12847.51|12967.6|12847.6|12961.46|12841.46|10
1643321850000|2022-01-27 22:17:30|12968.41|12848.41|12966.85|12846.85|12968.44|12848.44|12966.85|12846.85|10
1643321860000|2022-01-27 22:17:40|12968.51|12848.51|12967|12847|12968.86|12848.86|12964.68|12844.68|10
1643321870000|2022-01-27 22:17:50|12967.85|12847.85|12969.29|12849.29|12969.34|12849.34|12967.8|12847.8|9
1643321880000|2022-01-27 22:18:00|12969.07|12849.07|12970.06|12850.06|12970.18|12850.18|12969.07|12849.07|10
1643321890000|2022-01-27 22:18:10|12970.49|12850.49|12978.28|12858.28|12978.28|12858.28|12970.49|12850.49|10
1643321900000|2022-01-27 22:18:20|12978.78|12858.78|12982.52|12862.52|12982.52|12862.52|12978.2|12858.2|10
1643321910000|2022-01-27 22:18:30|12984.64|12864.64|12990.02|12870.02|12990.04|12870.04|12984.64|12864.64|10
1643321920000|2022-01-27 22:18:40|12991.69|12871.69|12993.87|12873.87|12994.07|12874.07|12991.69|12871.69|10
1643321930000|2022-01-27 22:18:50|12994.26|12874.26|12996.5|12876.5|12996.5|12876.5|12994.16|12874.16|10
1643321940000|2022-01-27 22:19:00|12996.71|12876.71|13006.8|12886.8|13006.8|12886.8|12996.71|12876.71|10
1643321950000|2022-01-27 22:19:10|13006.82|12886.82|13008.03|12888.03|13008.03|12888.03|13006.49|12886.49|10
1643321960000|2022-01-27 22:19:20|13008.08|12888.08|13004.93|12884.93|13008.37|12888.37|13003.2|12883.2|10
1643321970000|2022-01-27 22:19:30|13005.21|12885.21|13007.85|12887.85|13007.85|12887.85|13005.21|12885.21|9
1643321980000|2022-01-27 22:19:40|13008.22|12888.22|13022.39|12902.39|13022.39|12902.39|13008.22|12888.22|10
1643321990000|2022-01-27 22:19:50|13022.69|12902.69|13030.88|12910.88|13031.35|12911.35|13022.69|12902.69|10
1643322000000|2022-01-27 22:20:00|13032.57|12912.57|13035.08|12915.08|13035.08|12915.08|13030.82|12910.82|10
1643322010000|2022-01-27 22:20:10|13039.12|12919.12|13043.14|12923.14|13044.63|12924.63|13039.12|12919.12|10
1643322020000|2022-01-27 22:20:20|13042.75|12922.75|13049.8|12929.8|13050.59|12930.59|13042.75|12922.75|10
1643322030000|2022-01-27 22:20:30|13050.43|12930.43|13047.3|12927.3|13050.43|12930.43|13047.3|12927.3|10
1643322040000|2022-01-27 22:20:40|13047.34|12927.34|13047.48|12927.48|13047.86|12927.86|13046.1|12926.1|10
1643322050000|2022-01-27 22:20:50|13049.44|12929.44|13046.44|12926.44|13049.44|12929.44|13046.44|12926.44|10
1643322060000|2022-01-27 22:21:00|13044.86|12924.86|13042.39|12922.39|13044.86|12924.86|13042.39|12922.39|10
1643322070000|2022-01-27 22:21:10|13042.61|12922.61|13056.36|12936.36|13056.36|12936.36|13042.23|12922.23|10
1643322080000|2022-01-27 22:21:20|13056.11|12936.11|13053.34|12933.34|13059.72|12939.72|13053.34|12933.34|10
1643322090000|2022-01-27 22:21:30|13053.93|12933.93|13064.11|12944.11|13064.11|12944.11|13053.93|12933.93|10
1643322100000|2022-01-27 22:21:40|13064.75|12944.75|13066.06|12946.06|13066.06|12946.06|13064.74|12944.74|10
1643322110000|2022-01-27 22:21:50|13066.16|12946.16|13075.45|12955.45|13075.45|12955.45|13066.16|12946.16|10
1643322120000|2022-01-27 22:22:00|13076.88|12956.88|13080.99|12960.99|13080.99|12960.99|13076.82|12956.82|10
1643322130000|2022-01-27 22:22:10|13081.24|12961.24|13084.88|12964.88|13084.88|12964.88|13081.24|12961.24|10
1643322140000|2022-01-27 22:22:20|13084.82|12964.82|13082.13|12962.13|13084.82|12964.82|13082.13|12962.13|9
1643322150000|2022-01-27 22:22:30|13080.99|12960.99|13083.91|12963.91|13083.91|12963.91|13079.15|12959.15|10
1643322160000|2022-01-27 22:22:40|13084.05|12964.05|13085.78|12965.78|13085.78|12965.78|13084.05|12964.05|10
1643322170000|2022-01-27 22:22:50|13085.12|12965.12|13084.78|12964.78|13085.12|12965.12|13083.19|12963.19|10
1643322180000|2022-01-27 22:23:00|13084.47|12964.47|13082.47|12962.47|13084.47|12964.47|13082.47|12962.47|10
1643322190000|2022-01-27 22:23:10|13082.29|12962.29|13075.28|12955.28|13082.29|12962.29|13075.28|12955.28|10
1643322200000|2022-01-27 22:23:20|13075.74|12955.74|13074.66|12954.66|13076.39|12956.39|13074.56|12954.56|10
1643322210000|2022-01-27 22:23:30|13074.68|12954.68|13071.06|12951.06|13074.68|12954.68|13071.06|12951.06|10
1643322220000|2022-01-27 22:23:40|13070.8|12950.8|13063.8|12943.8|13070.8|12950.8|13063.66|12943.66|10
1643322230000|2022-01-27 22:23:50|13063.73|12943.73|13058.23|12938.23|13064.09|12944.09|13057.67|12937.67|10
1643322240000|2022-01-27 22:24:00|13058.08|12938.08|13056.92|12936.92|13058.08|12938.08|13056.05|12936.05|9
1643322250000|2022-01-27 22:24:10|13056.48|12936.48|13053.32|12933.32|13056.48|12936.48|13053.32|12933.32|10
1643322260000|2022-01-27 22:24:20|13053.66|12933.66|13047.37|12927.37|13053.66|12933.66|13047.37|12927.37|10
1643322270000|2022-01-27 22:24:30|13047.2|12927.2|13047.79|12927.79|13048.48|12928.48|13046.19|12926.19|10
1643322280000|2022-01-27 22:24:40|13048.33|12928.33|13048.88|12928.88|13049.07|12929.07|13047.57|12927.57|10
1643322290000|2022-01-27 22:24:50|13048.93|12928.93|13050.24|12930.24|13050.6|12930.6|13048.93|12928.93|10
1643322300000|2022-01-27 22:25:00|13051.66|12931.66|13055.11|12935.11|13055.11|12935.11|13050.68|12930.68|9
1643322310000|2022-01-27 22:25:10|13055.43|12935.43|13050.38|12930.38|13055.43|12935.43|13050.38|12930.38|10
1643322320000|2022-01-27 22:25:20|13051.09|12931.09|13048.57|12928.57|13051.69|12931.69|13048.42|12928.42|10
1643322330000|2022-01-27 22:25:30|13048.17|12928.17|13040.43|12920.43|13048.17|12928.17|13040.05|12920.05|10
1643322340000|2022-01-27 22:25:40|13038.74|12918.74|13032.35|12912.35|13038.74|12918.74|13032.35|12912.35|10
1643322350000|2022-01-27 22:25:50|13031.91|12911.91|13030.26|12910.26|13031.91|12911.91|13029.3|12909.3|10
1643322360000|2022-01-27 22:26:00|13029.69|12909.69|13026.94|12906.94|13030.88|12910.88|13026.94|12906.94|10
1643322370000|2022-01-27 22:26:10|13026.93|12906.93|13022.64|12902.64|13026.93|12906.93|13022.37|12902.37|10
1643322380000|2022-01-27 22:26:20|13022.39|12902.39|13028.38|12908.38|13028.83|12908.83|13022.27|12902.27|10
1643322390000|2022-01-27 22:26:30|13028.52|12908.52|13032.3|12912.3|13032.3|12912.3|13028.51|12908.51|10
1643322400000|2022-01-27 22:26:40|13032.25|12912.25|13033.69|12913.69|13034.6|12914.6|13031.68|12911.68|10
1643322410000|2022-01-27 22:26:50|13034.37|12914.37|13035.32|12915.32|13035.5|12915.5|13034.37|12914.37|10
1643322420000|2022-01-27 22:27:00|13034.61|12914.61|13032.76|12912.76|13034.61|12914.61|13032|12912|10
1643322430000|2022-01-27 22:27:10|13031.73|12911.73|13030.4|12910.4|13031.82|12911.82|13030.4|12910.4|10
1643322440000|2022-01-27 22:27:20|13030.19|12910.19|13029.94|12909.94|13030.5|12910.5|13029.75|12909.75|10
1643322450000|2022-01-27 22:27:30|13028.9|12908.9|13028.62|12908.62|13030.7|12910.7|13028.18|12908.18|10
1643322460000|2022-01-27 22:27:40|13028.73|12908.73|13029.76|12909.76|13029.76|12909.76|13028.73|12908.73|10
1643322470000|2022-01-27 22:27:50|13030.05|12910.05|13031.8|12911.8|13031.8|12911.8|13029.93|12909.93|9
1643322480000|2022-01-27 22:28:00|13031.93|12911.93|13033.93|12913.93|13034|12914|13031.66|12911.66|10
1643322490000|2022-01-27 22:28:10|13033.67|12913.67|13040.36|12920.36|13040.51|12920.51|13033.67|12913.67|9
1643322500000|2022-01-27 22:28:20|13040.34|12920.34|13041.77|12921.77|13041.77|12921.77|13040.14|12920.14|10
1643322510000|2022-01-27 22:28:30|13041.29|12921.29|13041.59|12921.59|13041.59|12921.59|13040.29|12920.29|10
1643322520000|2022-01-27 22:28:40|13041.2|12921.2|13038.06|12918.06|13041.2|12921.2|13037.86|12917.86|10
1643322530000|2022-01-27 22:28:50|13037.95|12917.95|13037.43|12917.43|13038.2|12918.2|13037.43|12917.43|10
1643322540000|2022-01-27 22:29:00|13037.39|12917.39|13038.08|12918.08|13038.12|12918.12|13037.39|12917.39|9
1643322550000|2022-01-27 22:29:10|13037.36|12917.36|13037.83|12917.83|13037.83|12917.83|13037.28|12917.28|10
1643322560000|2022-01-27 22:29:20|13037.86|12917.86|13038.85|12918.85|13038.87|12918.87|13037.86|12917.86|10
1643322570000|2022-01-27 22:29:30|13039.07|12919.07|13038.69|12918.69|13039.12|12919.12|13038.29|12918.29|10
1643322580000|2022-01-27 22:29:40|13038.81|12918.81|13038.75|12918.75|13039.12|12919.12|13038.74|12918.74|9
1643322590000|2022-01-27 22:29:50|13038.68|12918.68|13039.18|12919.18|13039.33|12919.33|13038.68|12918.68|10
1643322600000|2022-01-27 22:30:00|13039.1|12919.1|13040.04|12920.04|13040.1|12920.1|13038.94|12918.94|10
1643322610000|2022-01-27 22:30:10|13039.69|12919.69|13038.76|12918.76|13039.69|12919.69|13038.42|12918.42|10
1643322620000|2022-01-27 22:30:20|13038.51|12918.51|13038.05|12918.05|13038.64|12918.64|13037.81|12917.81|10
1643322630000|2022-01-27 22:30:30|13038.65|12918.65|13038.2|12918.2|13038.93|12918.93|13037.79|12917.79|10
1643322640000|2022-01-27 22:30:40|13038.68|12918.68|13036.49|12916.49|13038.68|12918.68|13036.49|12916.49|10
1643322650000|2022-01-27 22:30:50|13035.8|12915.8|13036.12|12916.12|13036.74|12916.74|13035.48|12915.48|9
1643322660000|2022-01-27 22:31:00|13035.37|12915.37|13033.28|12913.28|13035.37|12915.37|13033.28|12913.28|10
1643322670000|2022-01-27 22:31:10|13033.77|12913.77|13030.58|12910.58|13033.77|12913.77|13030.58|12910.58|10
1643322680000|2022-01-27 22:31:20|13030.77|12910.77|13027.72|12907.72|13030.95|12910.95|13027.72|12907.72|10
1643322690000|2022-01-27 22:31:30|13027.27|12907.27|13024.91|12904.91|13027.69|12907.69|13024.91|12904.91|9
1643322700000|2022-01-27 22:31:40|13024.52|12904.52|13021.48|12901.48|13024.52|12904.52|13021.48|12901.48|10
1643322710000|2022-01-27 22:31:50|13019.89|12899.89|13015.61|12895.61|13019.89|12899.89|13015.61|12895.61|10
1643322720000|2022-01-27 22:32:00|13015.17|12895.17|13017.67|12897.67|13018.37|12898.37|13014.17|12894.17|10
1643322730000|2022-01-27 22:32:10|13018.59|12898.59|13014.18|12894.18|13018.59|12898.59|13014.18|12894.18|10
1643322740000|2022-01-27 22:32:20|13014.49|12894.49|13013.18|12893.18|13014.49|12894.49|13013.08|12893.08|10
1643322750000|2022-01-27 22:32:30|13012.92|12892.92|13012.07|12892.07|13012.93|12892.93|13012.07|12892.07|10
1643322760000|2022-01-27 22:32:40|13010.85|12890.85|13011.27|12891.27|13011.27|12891.27|13010.56|12890.56|9
1643322770000|2022-01-27 22:32:50|13010.99|12890.99|13009.76|12889.76|13011.64|12891.64|13009.76|12889.76|10
1643322780000|2022-01-27 22:33:00|13009.74|12889.74|13008.91|12888.91|13010.05|12890.05|13008.85|12888.85|10
1643322790000|2022-01-27 22:33:10|13008.64|12888.64|13006.34|12886.34|13009.37|12889.37|13006.34|12886.34|10
1643322800000|2022-01-27 22:33:20|13005.79|12885.79|13004.83|12884.83|13005.84|12885.84|13004.72|12884.72|8
1643322810000|2022-01-27 22:33:30|13004.66|12884.66|13001.86|12881.86|13004.66|12884.66|13001.86|12881.86|10
1643322820000|2022-01-27 22:33:40|13001.47|12881.47|12998.88|12878.88|13001.47|12881.47|12998.88|12878.88|10
1643322830000|2022-01-27 22:33:50|12998.87|12878.87|12998.36|12878.36|12999.3|12879.3|12998.36|12878.36|10
1643322840000|2022-01-27 22:34:00|12997.37|12877.37|12995.67|12875.67|12997.59|12877.59|12995.67|12875.67|10
1643322850000|2022-01-27 22:34:10|12995.37|12875.37|12990.63|12870.63|12995.37|12875.37|12990.63|12870.63|10
1643322860000|2022-01-27 22:34:20|12990.19|12870.19|12984.06|12864.06|12990.19|12870.19|12984.06|12864.06|10
1643322870000|2022-01-27 22:34:30|12983.2|12863.2|12982.45|12862.45|12983.2|12863.2|12982|12862|9
1643322880000|2022-01-27 22:34:40|12982.69|12862.69|12985.6|12865.6|12985.6|12865.6|12982.67|12862.67|10
1643322890000|2022-01-27 22:34:50|12985.57|12865.57|12984.95|12864.95|12985.61|12865.61|12984.78|12864.78|10
1643322900000|2022-01-27 22:35:00|12984.99|12864.99|12984.04|12864.04|12984.99|12864.99|12983.93|12863.93|10
1643322910000|2022-01-27 22:35:10|12984.06|12864.06|12984.79|12864.79|12984.82|12864.82|12983.1|12863.1|10
1643322920000|2022-01-27 22:35:20|12985.28|12865.28|12987.46|12867.46|12987.46|12867.46|12985.18|12865.18|10
1643322930000|2022-01-27 22:35:30|12987.54|12867.54|12988.99|12868.99|12988.99|12868.99|12987.47|12867.47|10
1643322940000|2022-01-27 22:35:40|12989.19|12869.19|12994.07|12874.07|12994.15|12874.15|12989.19|12869.19|9
1643322950000|2022-01-27 22:35:50|12994.08|12874.08|12996.63|12876.63|12996.63|12876.63|12994.08|12874.08|9
1643322960000|2022-01-27 22:36:00|12996.55|12876.55|12998.83|12878.83|12999.06|12879.06|12996.55|12876.55|10
1643322970000|2022-01-27 22:36:10|12999.59|12879.59|13001.79|12881.79|13001.79|12881.79|12999.04|12879.04|9
1643322980000|2022-01-27 22:36:20|13001.7|12881.7|13007.67|12887.67|13007.67|12887.67|13001.32|12881.32|10
1643322990000|2022-01-27 22:36:30|13009|12889|13016.45|12896.45|13016.5|12896.5|13009|12889|10
1643323000000|2022-01-27 22:36:40|13017.35|12897.35|13022.06|12902.06|13022.06|12902.06|13017.35|12897.35|10
1643323010000|2022-01-27 22:36:50|13025.89|12905.89|13033.72|12913.72|13033.72|12913.72|13025.89|12905.89|10
1643323020000|2022-01-27 22:37:00|13033.87|12913.87|13035.68|12915.68|13035.68|12915.68|13032.68|12912.68|10
1643323030000|2022-01-27 22:37:10|13035.52|12915.52|13038.44|12918.44|13038.44|12918.44|13035.52|12915.52|10
1643323040000|2022-01-27 22:37:20|13038.72|12918.72|13039.05|12919.05|13039.08|12919.08|13038.65|12918.65|10
1643323050000|2022-01-27 22:37:30|13039.07|12919.07|13039.35|12919.35|13041.74|12921.74|13038.07|12918.07|10
1643323060000|2022-01-27 22:37:40|13039.55|12919.55|13043.05|12923.05|13043.05|12923.05|13039.55|12919.55|10
1643323070000|2022-01-27 22:37:50|13043.46|12923.46|13047.8|12927.8|13047.8|12927.8|13043.46|12923.46|10
1643323080000|2022-01-27 22:38:00|13048.67|12928.67|13051.79|12931.79|13051.79|12931.79|13048.56|12928.56|10
1643323090000|2022-01-27 22:38:10|13052.22|12932.22|13053.93|12933.93|13053.93|12933.93|13052.22|12932.22|10
1643323100000|2022-01-27 22:38:20|13053.4|12933.4|13053.28|12933.28|13053.45|12933.45|13052.95|12932.95|10
1643323110000|2022-01-27 22:38:30|13053.98|12933.98|13058.34|12938.34|13058.38|12938.38|13053.98|12933.98|10
1643323120000|2022-01-27 22:38:40|13058.62|12938.62|13072.39|12952.39|13072.39|12952.39|13058.62|12938.62|10
1643323130000|2022-01-27 22:38:50|13073.89|12953.89|13090.44|12970.44|13090.44|12970.44|13073.89|12953.89|10
1643323140000|2022-01-27 22:39:00|13094.29|12974.29|13108.56|12988.56|13108.56|12988.56|13094.29|12974.29|10
1643323150000|2022-01-27 22:39:10|13108.96|12988.96|13116.37|12996.37|13116.37|12996.37|13108.96|12988.96|9
1643323160000|2022-01-27 22:39:20|13116.82|12996.82|13128.01|13008.01|13128.01|13008.01|13116.82|12996.82|10
1643323170000|2022-01-27 22:39:30|13128.07|13008.07|13127.48|13007.48|13128.07|13008.07|13127.17|13007.17|10
1643323180000|2022-01-27 22:39:40|13128.08|13008.08|13137.87|13017.87|13137.87|13017.87|13127.42|13007.42|10
1643323190000|2022-01-27 22:39:50|13138.23|13018.23|13148.16|13028.16|13148.16|13028.16|13138.23|13018.23|10
1643323200000|2022-01-27 22:40:00|13146.61|13026.61|13162.23|13042.23|13162.23|13042.23|13145.74|13025.74|10
1643323210000|2022-01-27 22:40:10|13163.54|13043.54|13178.62|13058.62|13178.62|13058.62|13163.54|13043.54|10
1643323220000|2022-01-27 22:40:20|13178.85|13058.85|13194.32|13074.32|13194.41|13074.41|13178.26|13058.26|10
1643323230000|2022-01-27 22:40:30|13196.91|13076.91|13190.53|13070.53|13196.91|13076.91|13190.53|13070.53|10
1643323240000|2022-01-27 22:40:40|13189.61|13069.61|13180.37|13060.37|13190.15|13070.15|13180.37|13060.37|10
1643323250000|2022-01-27 22:40:50|13180.19|13060.19|13169.54|13049.54|13180.19|13060.19|13169.54|13049.54|10
1643323260000|2022-01-27 22:41:00|13169.47|13049.47|13160.14|13040.14|13169.47|13049.47|13160.14|13040.14|9
1643323270000|2022-01-27 22:41:10|13159.05|13039.05|13147.05|13027.05|13159.44|13039.44|13147.05|13027.05|10
1643323280000|2022-01-27 22:41:20|13146.35|13026.35|13147.97|13027.97|13147.97|13027.97|13146.35|13026.35|10
1643323290000|2022-01-27 22:41:30|13147.51|13027.51|13150.12|13030.12|13150.12|13030.12|13144.01|13024.01|10
1643323300000|2022-01-27 22:41:40|13150.34|13030.34|13171.78|13051.78|13171.78|13051.78|13150.34|13030.34|10
1643323310000|2022-01-27 22:41:50|13177.03|13057.03|13186.82|13066.82|13187.26|13067.26|13177.03|13057.03|10
1643323320000|2022-01-27 22:42:00|13186.94|13066.94|13185.58|13065.58|13186.95|13066.95|13184.89|13064.89|10
1643323330000|2022-01-27 22:42:10|13185.4|13065.4|13180.78|13060.78|13187.08|13067.08|13180.78|13060.78|10
1643323340000|2022-01-27 22:42:20|13179.94|13059.94|13172.09|13052.09|13179.94|13059.94|13172.09|13052.09|10
1643323350000|2022-01-27 22:42:30|13170.97|13050.97|13167.91|13047.91|13170.97|13050.97|13166.67|13046.67|10
1643323360000|2022-01-27 22:42:40|13168.06|13048.06|13172.01|13052.01|13172.01|13052.01|13167.52|13047.52|10
1643323370000|2022-01-27 22:42:50|13171.08|13051.08|13180.66|13060.66|13180.66|13060.66|13170.42|13050.42|10
1643323380000|2022-01-27 22:43:00|13181.71|13061.71|13199.99|13079.99|13199.99|13079.99|13181.71|13061.71|10
1643323390000|2022-01-27 22:43:10|13199.86|13079.86|13212.09|13092.09|13212.21|13092.21|13199.86|13079.86|10
1643323400000|2022-01-27 22:43:20|13214.05|13094.05|13219.73|13099.73|13220.64|13100.64|13213.25|13093.25|10
1643323410000|2022-01-27 22:43:30|13220.47|13100.47|13216.57|13096.57|13220.47|13100.47|13216.26|13096.26|10
1643323420000|2022-01-27 22:43:40|13216.79|13096.79|13214.69|13094.69|13217.3|13097.3|13213.94|13093.94|10
1643323430000|2022-01-27 22:43:50|13210.21|13090.21|13207.46|13087.46|13210.29|13090.29|13207.04|13087.04|10
1643323440000|2022-01-27 22:44:00|13208.92|13088.92|13208.34|13088.34|13210.22|13090.22|13207.82|13087.82|10
1643323450000|2022-01-27 22:44:10|13208.44|13088.44|13207.67|13087.67|13208.44|13088.44|13206.17|13086.17|10
1643323460000|2022-01-27 22:44:20|13207.92|13087.92|13209.2|13089.2|13209.79|13089.79|13207.92|13087.92|10
1643323470000|2022-01-27 22:44:30|13209.22|13089.22|13207.9|13087.9|13210.74|13090.74|13207.9|13087.9|9
1643323480000|2022-01-27 22:44:40|13207.02|13087.02|13212.66|13092.66|13212.84|13092.84|13207.02|13087.02|10
1643323490000|2022-01-27 22:44:50|13213.02|13093.02|13210|13090|13213.02|13093.02|13210|13090|9
1643323500000|2022-01-27 22:45:00|13210.27|13090.27|13216.1|13096.1|13216.1|13096.1|13209.72|13089.72|9
1643323510000|2022-01-27 22:45:10|13216.65|13096.65|13226.15|13106.15|13226.15|13106.15|13216.65|13096.65|10
1643323520000|2022-01-27 22:45:20|13227.8|13107.8|13239.62|13119.62|13239.62|13119.62|13227.8|13107.8|10
1643323530000|2022-01-27 22:45:30|13242.57|13122.57|13255.35|13135.35|13255.35|13135.35|13242.47|13122.47|10
1643323540000|2022-01-27 22:45:40|13258.33|13138.33|13265.48|13145.48|13265.48|13145.48|13258.29|13138.29|10
1643323550000|2022-01-27 22:45:50|13266.36|13146.36|13259.8|13139.8|13266.56|13146.56|13259.8|13139.8|10
1643323560000|2022-01-27 22:46:00|13258.25|13138.25|13254.99|13134.99|13258.25|13138.25|13254.59|13134.59|10
1643323570000|2022-01-27 22:46:10|13253.79|13133.79|13259.93|13139.93|13259.93|13139.93|13253.79|13133.79|10
1643323580000|2022-01-27 22:46:20|13260.03|13140.03|13260.01|13140.01|13261.66|13141.66|13258.75|13138.75|10
1643323590000|2022-01-27 22:46:30|13259.56|13139.56|13268.37|13148.37|13268.37|13148.37|13259.43|13139.43|10
1643323600000|2022-01-27 22:46:40|13270.36|13150.36|13276.16|13156.16|13276.16|13156.16|13270.36|13150.36|10
1643323610000|2022-01-27 22:46:50|13276|13156|13283.46|13163.46|13283.46|13163.46|13276|13156|10
1643323620000|2022-01-27 22:47:00|13285.44|13165.44|13292.74|13172.74|13292.74|13172.74|13285.44|13165.44|10
1643323630000|2022-01-27 22:47:10|13292.2|13172.2|13288.93|13168.93|13292.51|13172.51|13288.93|13168.93|10
1643323640000|2022-01-27 22:47:20|13287.89|13167.89|13279.1|13159.1|13287.89|13167.89|13279.1|13159.1|10
1643323650000|2022-01-27 22:47:30|13277.01|13157.01|13276.37|13156.37|13277.01|13157.01|13275.23|13155.23|10
1643323660000|2022-01-27 22:47:40|13276.68|13156.68|13273.45|13153.45|13276.68|13156.68|13271.33|13151.33|10
1643323670000|2022-01-27 22:47:50|13273.94|13153.94|13279.63|13159.63|13279.63|13159.63|13273.94|13153.94|10
1643323680000|2022-01-27 22:48:00|13279.3|13159.3|13279.7|13159.7|13279.72|13159.72|13277.55|13157.55|10
1643323690000|2022-01-27 22:48:10|13277.22|13157.22|13280.38|13160.38|13281.22|13161.22|13277.22|13157.22|10
1643323700000|2022-01-27 22:48:20|13280.58|13160.58|13279.24|13159.24|13280.73|13160.73|13279.24|13159.24|10
1643323710000|2022-01-27 22:48:30|13278.54|13158.54|13276.85|13156.85|13278.54|13158.54|13276.85|13156.85|10
1643323720000|2022-01-27 22:48:40|13276.35|13156.35|13277.12|13157.12|13277.12|13157.12|13276.35|13156.35|10
1643323730000|2022-01-27 22:48:50|13276.84|13156.84|13276.83|13156.83|13277.95|13157.95|13276.5|13156.5|10
1643323740000|2022-01-27 22:49:00|13276.53|13156.53|13272.81|13152.81|13276.98|13156.98|13272.36|13152.36|10
1643323750000|2022-01-27 22:49:10|13272.37|13152.37|13270.59|13150.59|13272.37|13152.37|13270.59|13150.59|10
1643323760000|2022-01-27 22:49:20|13270.64|13150.64|13269.69|13149.69|13270.64|13150.64|13269.53|13149.53|10
1643323770000|2022-01-27 22:49:30|13269.08|13149.08|13268.69|13148.69|13269.21|13149.21|13268.46|13148.46|10
1643323780000|2022-01-27 22:49:40|13268.88|13148.88|13268.2|13148.2|13268.88|13148.88|13265.87|13145.87|10
1643323790000|2022-01-27 22:49:50|13269.15|13149.15|13273.25|13153.25|13273.25|13153.25|13268.71|13148.71|10
1643323800000|2022-01-27 22:50:00|13274.41|13154.41|13289.78|13169.78|13289.78|13169.78|13274.41|13154.41|10
1643323810000|2022-01-27 22:50:10|13290.41|13170.41|13295.07|13175.07|13295.07|13175.07|13290.41|13170.41|10
1643323820000|2022-01-27 22:50:20|13295.56|13175.56|13297.46|13177.46|13297.46|13177.46|13295.47|13175.47|10
1643323830000|2022-01-27 22:50:30|13297.52|13177.52|13286.18|13166.18|13297.52|13177.52|13286.18|13166.18|10
1643323840000|2022-01-27 22:50:40|13285.05|13165.05|13281.8|13161.8|13285.05|13165.05|13281.8|13161.8|10
1643323850000|2022-01-27 22:50:50|13281.65|13161.65|13278.13|13158.13|13281.65|13161.65|13278.13|13158.13|10
1643323860000|2022-01-27 22:51:00|13277.95|13157.95|13274.79|13154.79|13277.95|13157.95|13274.79|13154.79|10
1643323870000|2022-01-27 22:51:10|13274.22|13154.22|13272.97|13152.97|13274.41|13154.41|13272.97|13152.97|10
1643323880000|2022-01-27 22:51:20|13272.15|13152.15|13265.68|13145.68|13272.15|13152.15|13265.68|13145.68|10
1643323890000|2022-01-27 22:51:30|13264.91|13144.91|13256.43|13136.43|13264.91|13144.91|13256.43|13136.43|10
1643323900000|2022-01-27 22:51:40|13256.57|13136.57|13249.59|13129.59|13256.57|13136.57|13249.59|13129.59|10
1643323910000|2022-01-27 22:51:50|13249.33|13129.33|13246.26|13126.26|13249.33|13129.33|13246.26|13126.26|10
1643323920000|2022-01-27 22:52:00|13245.81|13125.81|13238.23|13118.23|13245.96|13125.96|13238.23|13118.23|10
1643323930000|2022-01-27 22:52:10|13238.26|13118.26|13233.09|13113.09|13238.26|13118.26|13232.6|13112.6|10
1643323940000|2022-01-27 22:52:20|13233.83|13113.83|13232.57|13112.57|13233.83|13113.83|13232.36|13112.36|10
1643323950000|2022-01-27 22:52:30|13232.34|13112.34|13231.49|13111.49|13232.34|13112.34|13231.3|13111.3|10
1643323960000|2022-01-27 22:52:40|13231.12|13111.12|13233.63|13113.63|13234.01|13114.01|13230.85|13110.85|10
1643323970000|2022-01-27 22:52:50|13233.62|13113.62|13236.41|13116.41|13236.46|13116.46|13233.62|13113.62|10
1643323980000|2022-01-27 22:53:00|13236.82|13116.82|13237.79|13117.79|13238.29|13118.29|13236.82|13116.82|10
1643323990000|2022-01-27 22:53:10|13237.54|13117.54|13236.49|13116.49|13237.97|13117.97|13236.49|13116.49|10
1643324000000|2022-01-27 22:53:20|13236.61|13116.61|13240.2|13120.2|13240.2|13120.2|13235.01|13115.01|10
1643324010000|2022-01-27 22:53:30|13240.81|13120.81|13249.93|13129.93|13249.93|13129.93|13240.52|13120.52|10
1643324020000|2022-01-27 22:53:40|13251.62|13131.62|13258.77|13138.77|13258.77|13138.77|13251.62|13131.62|10
1643324030000|2022-01-27 22:53:50|13258.96|13138.96|13253.18|13133.18|13258.96|13138.96|13253.18|13133.18|10
1643324040000|2022-01-27 22:54:00|13252.73|13132.73|13250.03|13130.03|13252.73|13132.73|13249.85|13129.85|10
1643324050000|2022-01-27 22:54:10|13249.88|13129.88|13246.51|13126.51|13249.88|13129.88|13246.51|13126.51|9
1643324060000|2022-01-27 22:54:20|13244.93|13124.93|13242.26|13122.26|13244.93|13124.93|13242.04|13122.04|10
1643324070000|2022-01-27 22:54:30|13241.66|13121.66|13239.37|13119.37|13241.66|13121.66|13239.37|13119.37|9
1643324080000|2022-01-27 22:54:40|13239.63|13119.63|13238.97|13118.97|13240.13|13120.13|13238.91|13118.91|10
1643324090000|2022-01-27 22:54:50|13239.08|13119.08|13240.63|13120.63|13240.63|13120.63|13239.08|13119.08|10
1643324100000|2022-01-27 22:55:00|13241.77|13121.77|13242.1|13122.1|13242.66|13122.66|13241.18|13121.18|10
1643324110000|2022-01-27 22:55:10|13242.4|13122.4|13245.23|13125.23|13245.23|13125.23|13242.4|13122.4|10
1643324120000|2022-01-27 22:55:20|13246.11|13126.11|13250.35|13130.35|13250.35|13130.35|13246.11|13126.11|10
1643324130000|2022-01-27 22:55:30|13250.33|13130.33|13255.46|13135.46|13255.46|13135.46|13250.33|13130.33|10
1643324140000|2022-01-27 22:55:40|13255.26|13135.26|13255.64|13135.64|13256.42|13136.42|13254.55|13134.55|10
1643324150000|2022-01-27 22:55:50|13255.43|13135.43|13252.24|13132.24|13255.43|13135.43|13252.18|13132.18|10
1643324160000|2022-01-27 22:56:00|13252|13132|13249.11|13129.11|13252.03|13132.03|13249.11|13129.11|9
1643324170000|2022-01-27 22:56:10|13248.94|13128.94|13244.07|13124.07|13248.94|13128.94|13244.07|13124.07|10
1643324180000|2022-01-27 22:56:20|13243.14|13123.14|13238.01|13118.01|13243.14|13123.14|13238.01|13118.01|10
1643324190000|2022-01-27 22:56:30|13237.26|13117.26|13234.38|13114.38|13237.26|13117.26|13234.38|13114.38|10
1643324200000|2022-01-27 22:56:40|13233.95|13113.95|13227.96|13107.96|13233.95|13113.95|13227.96|13107.96|10
1643324210000|2022-01-27 22:56:50|13227.88|13107.88|13225.77|13105.77|13227.88|13107.88|13225.77|13105.77|10
1643324220000|2022-01-27 22:57:00|13225.78|13105.78|13222.25|13102.25|13225.78|13105.78|13222.25|13102.25|10
1643324230000|2022-01-27 22:57:10|13221.35|13101.35|13216.85|13096.85|13221.35|13101.35|13216.85|13096.85|10
1643324240000|2022-01-27 22:57:20|13216.29|13096.29|13212.53|13092.53|13216.29|13096.29|13212.53|13092.53|10
1643324250000|2022-01-27 22:57:30|13212.03|13092.03|13208.27|13088.27|13212.2|13092.2|13208.27|13088.27|10
1643324260000|2022-01-27 22:57:40|13208.08|13088.08|13206.27|13086.27|13208.08|13088.08|13206.09|13086.09|10
1643324270000|2022-01-27 22:57:50|13206.06|13086.06|13203.19|13083.19|13206.06|13086.06|13203.19|13083.19|10
1643324280000|2022-01-27 22:58:00|13202.32|13082.32|13195.18|13075.18|13202.32|13082.32|13195.18|13075.18|10
1643324290000|2022-01-27 22:58:10|13194.73|13074.73|13198.09|13078.09|13198.09|13078.09|13194.73|13074.73|10
1643324300000|2022-01-27 22:58:20|13199.22|13079.22|13203.85|13083.85|13204.14|13084.14|13199.22|13079.22|10
1643324310000|2022-01-27 22:58:30|13204.19|13084.19|13203.33|13083.33|13204.49|13084.49|13202.72|13082.72|10
1643324320000|2022-01-27 22:58:40|13202.73|13082.73|13201.99|13081.99|13202.76|13082.76|13201.99|13081.99|10
1643324330000|2022-01-27 22:58:50|13201.88|13081.88|13200.87|13080.87|13201.88|13081.88|13200.73|13080.73|9
1643324340000|2022-01-27 22:59:00|13200.52|13080.52|13198.23|13078.23|13200.57|13080.57|13198.23|13078.23|10
1643324350000|2022-01-27 22:59:10|13197.86|13077.86|13196.05|13076.05|13197.86|13077.86|13196.05|13076.05|9
1643324360000|2022-01-27 22:59:20|13195.51|13075.51|13191.38|13071.38|13195.51|13075.51|13191.27|13071.27|10
1643324370000|2022-01-27 22:59:30|13191.05|13071.05|13189.72|13069.72|13191.05|13071.05|13189.57|13069.57|9
1643324380000|2022-01-27 22:59:40|13190.86|13070.86|13191.49|13071.49|13191.74|13071.74|13189.94|13069.94|10
1643324390000|2022-01-27 22:59:50|13191.88|13071.88|13190.21|13070.21|13191.88|13071.88|13190.21|13070.21|10
1643324400000|2022-01-27 23:00:00|13190.51|13070.51|13192.68|13072.68|13192.68|13072.68|13190.51|13070.51|10
1643324410000|2022-01-27 23:00:10|13192.55|13072.55|13199.34|13079.34|13199.34|13079.34|13192.55|13072.55|10
1643324420000|2022-01-27 23:00:20|13199.42|13079.42|13211.14|13091.14|13211.14|13091.14|13199.42|13079.42|10
1643324430000|2022-01-27 23:00:30|13211.18|13091.18|13222.63|13102.63|13223.27|13103.27|13211.18|13091.18|10
1643324440000|2022-01-27 23:00:40|13223.16|13103.16|13222.41|13102.41|13223.28|13103.28|13222.29|13102.29|10
1643324450000|2022-01-27 23:00:50|13222.66|13102.66|13228.58|13108.58|13228.58|13108.58|13222.36|13102.36|10
1643324460000|2022-01-27 23:01:00|13228.42|13108.42|13229.61|13109.61|13230.17|13110.17|13228.42|13108.42|10
1643324470000|2022-01-27 23:01:10|13229.6|13109.6|13231.37|13111.37|13232.57|13112.57|13229.18|13109.18|10
1643324480000|2022-01-27 23:01:20|13230.59|13110.59|13224.95|13104.95|13230.59|13110.59|13224.84|13104.84|10
1643324490000|2022-01-27 23:01:30|13223.88|13103.88|13225.45|13105.45|13225.45|13105.45|13223.88|13103.88|10
1643324500000|2022-01-27 23:01:40|13225.17|13105.17|13220.24|13100.24|13225.19|13105.19|13220.2|13100.2|10
1643324510000|2022-01-27 23:01:50|13219.67|13099.67|13221.08|13101.08|13221.08|13101.08|13219.25|13099.25|10
1643324520000|2022-01-27 23:02:00|13222.34|13102.34|13228.65|13108.65|13228.65|13108.65|13222.34|13102.34|10
1643324530000|2022-01-27 23:02:10|13228.56|13108.56|13231.86|13111.86|13231.86|13111.86|13228.56|13108.56|10
1643324540000|2022-01-27 23:02:20|13231.94|13111.94|13234.08|13114.08|13234.08|13114.08|13231.88|13111.88|10
1643324550000|2022-01-27 23:02:30|13233.78|13113.78|13234.09|13114.09|13234.95|13114.95|13233.63|13113.63|10
1643324560000|2022-01-27 23:02:40|13234.89|13114.89|13234.55|13114.55|13235.24|13115.24|13234.55|13114.55|10
1643324570000|2022-01-27 23:02:50|13234.98|13114.98|13235.22|13115.22|13235.45|13115.45|13234.98|13114.98|9
1643324580000|2022-01-27 23:03:00|13235.18|13115.18|13238.29|13118.29|13238.39|13118.39|13235.18|13115.18|10
1643324590000|2022-01-27 23:03:10|13237.83|13117.83|13242.5|13122.5|13242.5|13122.5|13237.58|13117.58|10
1643324600000|2022-01-27 23:03:20|13242.76|13122.76|13254.29|13134.29|13254.29|13134.29|13242.76|13122.76|10
1643324610000|2022-01-27 23:03:30|13255.08|13135.08|13256.8|13136.8|13257.42|13137.42|13255.08|13135.08|9
1643324620000|2022-01-27 23:03:40|13257|13137|13257.04|13137.04|13259.21|13139.21|13256.65|13136.65|10
1643324630000|2022-01-27 23:03:50|13256.46|13136.46|13260.05|13140.05|13260.05|13140.05|13256.18|13136.18|10
1643324640000|2022-01-27 23:04:00|13259.61|13139.61|13260.72|13140.72|13260.89|13140.89|13259.61|13139.61|10
1643324650000|2022-01-27 23:04:10|13261.32|13141.32|13261.5|13141.5|13262.31|13142.31|13260.98|13140.98|10
1643324660000|2022-01-27 23:04:20|13260.92|13140.92|13261.46|13141.46|13261.46|13141.46|13260.66|13140.66|9
1643324670000|2022-01-27 23:04:30|13262.25|13142.25|13263.02|13143.02|13263.02|13143.02|13262.18|13142.18|10
1643324680000|2022-01-27 23:04:40|13262.66|13142.66|13263.65|13143.65|13263.93|13143.93|13262.66|13142.66|10
1643324690000|2022-01-27 23:04:50|13263.39|13143.39|13262.03|13142.03|13263.94|13143.94|13262.03|13142.03|10
1643324700000|2022-01-27 23:05:00|13261.35|13141.35|13257.71|13137.71|13261.35|13141.35|13257.71|13137.71|10
1643324710000|2022-01-27 23:05:10|13258.22|13138.22|13257.38|13137.38|13258.22|13138.22|13257.37|13137.37|10
1643324720000|2022-01-27 23:05:20|13257.89|13137.89|13254.12|13134.12|13257.89|13137.89|13254.12|13134.12|10
1643324730000|2022-01-27 23:05:30|13254.32|13134.32|13256.83|13136.83|13257.44|13137.44|13254.32|13134.32|10
1643324740000|2022-01-27 23:05:40|13257.15|13137.15|13257.54|13137.54|13257.75|13137.75|13255.57|13135.57|10
1643324750000|2022-01-27 23:05:50|13258.04|13138.04|13262.13|13142.13|13262.13|13142.13|13258.04|13138.04|10
1643324760000|2022-01-27 23:06:00|13262.07|13142.07|13263.5|13143.5|13263.89|13143.89|13262.07|13142.07|10
1643324770000|2022-01-27 23:06:10|13263.27|13143.27|13262|13142|13263.52|13143.52|13262|13142|10
1643324780000|2022-01-27 23:06:20|13262.45|13142.45|13265.35|13145.35|13265.47|13145.47|13261.78|13141.78|10
1643324790000|2022-01-27 23:06:30|13265.5|13145.5|13266.34|13146.34|13266.64|13146.64|13265.36|13145.36|10
1643324800000|2022-01-27 23:06:40|13266.38|13146.38|13269.35|13149.35|13269.35|13149.35|13264.62|13144.62|10
1643324810000|2022-01-27 23:06:50|13270.37|13150.37|13270.85|13150.85|13271.15|13151.15|13269.45|13149.45|10
1643324820000|2022-01-27 23:07:00|13270.95|13150.95|13277.02|13157.02|13277.02|13157.02|13270.95|13150.95|10
1643324830000|2022-01-27 23:07:10|13277.07|13157.07|13281.89|13161.89|13281.89|13161.89|13277.01|13157.01|10
1643324840000|2022-01-27 23:07:20|13284.76|13164.76|13289.09|13169.09|13289.09|13169.09|13284.76|13164.76|10
1643324850000|2022-01-27 23:07:30|13289.42|13169.42|13290.41|13170.41|13290.41|13170.41|13288.69|13168.69|9
1643324860000|2022-01-27 23:07:40|13290.88|13170.88|13292.47|13172.47|13292.47|13172.47|13290.88|13170.88|10
1643324870000|2022-01-27 23:07:50|13292.2|13172.2|13298.08|13178.08|13298.08|13178.08|13291.62|13171.62|10
1643324880000|2022-01-27 23:08:00|13298.14|13178.14|13299.74|13179.74|13299.99|13179.99|13298.14|13178.14|10
1643324890000|2022-01-27 23:08:10|13300.55|13180.55|13305.23|13185.23|13305.23|13185.23|13300.55|13180.55|10
1643324900000|2022-01-27 23:08:20|13305.19|13185.19|13302.3|13182.3|13305.19|13185.19|13302.3|13182.3|10
1643324910000|2022-01-27 23:08:30|13303.2|13183.2|13305.2|13185.2|13305.2|13185.2|13302.85|13182.85|10
1643324920000|2022-01-27 23:08:40|13306.66|13186.66|13320.85|13200.85|13320.85|13200.85|13306.66|13186.66|10
1643324930000|2022-01-27 23:08:50|13322.43|13202.43|13322.08|13202.08|13323.83|13203.83|13322.08|13202.08|10
1643324940000|2022-01-27 23:09:00|13322.37|13202.37|13324.22|13204.22|13325.06|13205.06|13322.37|13202.37|10
1643324950000|2022-01-27 23:09:10|13324.42|13204.42|13325.12|13205.12|13325.41|13205.41|13324.42|13204.42|10
1643324960000|2022-01-27 23:09:20|13325.39|13205.39|13324.3|13204.3|13325.39|13205.39|13323.5|13203.5|10
1643324970000|2022-01-27 23:09:30|13324.92|13204.92|13324.7|13204.7|13324.92|13204.92|13323.17|13203.17|10
1643324980000|2022-01-27 23:09:40|13325|13205|13329.16|13209.16|13329.22|13209.22|13325|13205|10
1643324990000|2022-01-27 23:09:50|13328.7|13208.7|13329.86|13209.86|13330.25|13210.25|13327.42|13207.42|10
1643325000000|2022-01-27 23:10:00|13329.99|13209.99|13329.19|13209.19|13330.19|13210.19|13327.66|13207.66|10
1643325010000|2022-01-27 23:10:10|13328.66|13208.66|13321.9|13201.9|13329.33|13209.33|13321.9|13201.9|10
1643325020000|2022-01-27 23:10:20|13322|13202|13322.85|13202.85|13322.85|13202.85|13320.49|13200.49|10
1643325030000|2022-01-27 23:10:30|13322.7|13202.7|13322.83|13202.83|13323.04|13203.04|13322.38|13202.38|10
1643325040000|2022-01-27 23:10:40|13322.85|13202.85|13321.14|13201.14|13323.08|13203.08|13321.14|13201.14|10
1643325050000|2022-01-27 23:10:50|13322.59|13202.59|13324.7|13204.7|13324.72|13204.72|13322.24|13202.24|10
1643325060000|2022-01-27 23:11:00|13325.04|13205.04|13322.28|13202.28|13325.89|13205.89|13322.28|13202.28|9
1643325070000|2022-01-27 23:11:10|13321.16|13201.16|13318.67|13198.67|13321.25|13201.25|13318.67|13198.67|10
1643325080000|2022-01-27 23:11:20|13317.62|13197.62|13314.06|13194.06|13317.75|13197.75|13314.02|13194.02|9
1643325090000|2022-01-27 23:11:30|13313.64|13193.64|13310.9|13190.9|13313.64|13193.64|13310.9|13190.9|10
1643325100000|2022-01-27 23:11:40|13310.76|13190.76|13308.75|13188.75|13310.92|13190.92|13308.75|13188.75|10
1643325110000|2022-01-27 23:11:50|13308.22|13188.22|13309.1|13189.1|13309.23|13189.23|13307.89|13187.89|10
1643325120000|2022-01-27 23:12:00|13309.6|13189.6|13307.93|13187.93|13309.6|13189.6|13307.63|13187.63|10
1643325130000|2022-01-27 23:12:10|13308.13|13188.13|13304.71|13184.71|13308.13|13188.13|13303.9|13183.9|10
1643325140000|2022-01-27 23:12:20|13304.16|13184.16|13295.6|13175.6|13304.21|13184.21|13295.6|13175.6|10
1643325150000|2022-01-27 23:12:30|13291.96|13171.96|13285.33|13165.33|13291.96|13171.96|13285.33|13165.33|10
1643325160000|2022-01-27 23:12:40|13284.15|13164.15|13285.36|13165.36|13285.45|13165.45|13284.15|13164.15|8
1643325170000|2022-01-27 23:12:50|13285.35|13165.35|13286.17|13166.17|13286.56|13166.56|13285.23|13165.23|10
1643325180000|2022-01-27 23:13:00|13286.28|13166.28|13286.72|13166.72|13288.04|13168.04|13286.26|13166.26|10
1643325190000|2022-01-27 23:13:10|13287.56|13167.56|13287.62|13167.62|13287.62|13167.62|13286.71|13166.71|9
1643325200000|2022-01-27 23:13:20|13287.78|13167.78|13291.66|13171.66|13291.74|13171.74|13287.78|13167.78|10
1643325210000|2022-01-27 23:13:30|13292.24|13172.24|13306.91|13186.91|13306.91|13186.91|13292.15|13172.15|10
1643325220000|2022-01-27 23:13:40|13308.24|13188.24|13316.4|13196.4|13316.4|13196.4|13308.24|13188.24|10
1643325230000|2022-01-27 23:13:50|13317.64|13197.64|13321.34|13201.34|13321.57|13201.57|13317.64|13197.64|10
1643325240000|2022-01-27 23:14:00|13321.73|13201.73|13317.65|13197.65|13321.73|13201.73|13317.42|13197.42|10
1643325250000|2022-01-27 23:14:10|13317.79|13197.79|13319.16|13199.16|13319.16|13199.16|13316.89|13196.89|10
1643325260000|2022-01-27 23:14:20|13319.58|13199.58|13320.26|13200.26|13321.12|13201.12|13319.14|13199.14|10
1643325270000|2022-01-27 23:14:30|13320.49|13200.49|13320.21|13200.21|13320.75|13200.75|13320.21|13200.21|10
1643325280000|2022-01-27 23:14:40|13320.04|13200.04|13322.8|13202.8|13323.25|13203.25|13320.04|13200.04|10
1643325290000|2022-01-27 23:14:50|13322.79|13202.79|13322.27|13202.27|13323.37|13203.37|13322.27|13202.27|10
1643325300000|2022-01-27 23:15:00|13323.01|13203.01|13322|13202|13323.01|13203.01|13320.7|13200.7|9
1643325310000|2022-01-27 23:15:10|13323.34|13203.34|13326.57|13206.57|13326.57|13206.57|13323.34|13203.34|10
1643325320000|2022-01-27 23:15:20|13326.29|13206.29|13325.37|13205.37|13326.29|13206.29|13325.06|13205.06|10
1643325330000|2022-01-27 23:15:30|13325.05|13205.05|13322.94|13202.94|13325.49|13205.49|13322.94|13202.94|10
1643325340000|2022-01-27 23:15:40|13321.64|13201.64|13312.78|13192.78|13321.64|13201.64|13312.78|13192.78|10
1643325350000|2022-01-27 23:15:50|13312.39|13192.39|13302.24|13182.24|13312.46|13192.46|13301.7|13181.7|10
1643325360000|2022-01-27 23:16:00|13301.47|13181.47|13294.83|13174.83|13301.47|13181.47|13294.83|13174.83|10
1643325370000|2022-01-27 23:16:10|13294.34|13174.34|13292.09|13172.09|13294.34|13174.34|13291.81|13171.81|9
1643325380000|2022-01-27 23:16:20|13292.3|13172.3|13293.52|13173.52|13295.3|13175.3|13292.3|13172.3|10
1643325390000|2022-01-27 23:16:30|13293.25|13173.25|13290.33|13170.33|13293.53|13173.53|13290.33|13170.33|10
1643325400000|2022-01-27 23:16:40|13289.97|13169.97|13289.74|13169.74|13290.7|13170.7|13289.44|13169.44|10
1643325410000|2022-01-27 23:16:50|13290.1|13170.1|13289.72|13169.72|13291.2|13171.2|13289.71|13169.71|10
1643325420000|2022-01-27 23:17:00|13288.95|13168.95|13288.56|13168.56|13289.99|13169.99|13288.56|13168.56|10
1643325430000|2022-01-27 23:17:10|13288.16|13168.16|13282.68|13162.68|13288.16|13168.16|13282.67|13162.67|10
1643325440000|2022-01-27 23:17:20|13281.98|13161.98|13279.12|13159.12|13281.98|13161.98|13279.12|13159.12|10
1643325450000|2022-01-27 23:17:30|13278.91|13158.91|13279.52|13159.52|13279.54|13159.54|13278.71|13158.71|10
1643325460000|2022-01-27 23:17:40|13279.48|13159.48|13280.28|13160.28|13280.28|13160.28|13279.31|13159.31|10
1643325470000|2022-01-27 23:17:50|13280.48|13160.48|13281.32|13161.32|13281.32|13161.32|13280.36|13160.36|10
1643325480000|2022-01-27 23:18:00|13281.99|13161.99|13280.76|13160.76|13282.19|13162.19|13280.76|13160.76|10
1643325490000|2022-01-27 23:18:10|13281.04|13161.04|13279.36|13159.36|13281.49|13161.49|13279.25|13159.25|10
1643325500000|2022-01-27 23:18:20|13278.94|13158.94|13276.78|13156.78|13278.94|13158.94|13276.78|13156.78|10
1643325510000|2022-01-27 23:18:30|13276.71|13156.71|13273.18|13153.18|13276.71|13156.71|13273.18|13153.18|10
1643325520000|2022-01-27 23:18:40|13272.96|13152.96|13271.04|13151.04|13272.96|13152.96|13271.04|13151.04|9
1643325530000|2022-01-27 23:18:50|13271.27|13151.27|13266.3|13146.3|13271.79|13151.79|13266.3|13146.3|10
1643325540000|2022-01-27 23:19:00|13266.02|13146.02|13260.14|13140.14|13266.02|13146.02|13260.14|13140.14|10
1643325550000|2022-01-27 23:19:10|13259.3|13139.3|13256.21|13136.21|13259.3|13139.3|13255.24|13135.24|10
1643325560000|2022-01-27 23:19:20|13255.77|13135.77|13258.5|13138.5|13259.81|13139.81|13255.77|13135.77|10
1643325570000|2022-01-27 23:19:30|13258.81|13138.81|13261.6|13141.6|13261.6|13141.6|13258.81|13138.81|10
1643325580000|2022-01-27 23:19:40|13261.98|13141.98|13267.87|13147.87|13267.87|13147.87|13261.98|13141.98|10
1643325590000|2022-01-27 23:19:50|13269.23|13149.23|13268.87|13148.87|13269.7|13149.7|13268.54|13148.54|10
1643325600000|2022-01-27 23:20:00|13268.38|13148.38|13268.56|13148.56|13268.56|13148.56|13267.48|13147.48|9
1643325610000|2022-01-27 23:20:10|13269.87|13149.87|13270.49|13150.49|13271.59|13151.59|13269.87|13149.87|10
1643325620000|2022-01-27 23:20:20|13270.62|13150.62|13269.66|13149.66|13270.62|13150.62|13269.4|13149.4|9
1643325630000|2022-01-27 23:20:30|13270.14|13150.14|13269.05|13149.05|13270.14|13150.14|13268.94|13148.94|10
1643325640000|2022-01-27 23:20:40|13269.04|13149.04|13268|13148|13269.04|13149.04|13267.64|13147.64|10
1643325650000|2022-01-27 23:20:50|13268.18|13148.18|13268.35|13148.35|13268.38|13148.38|13268.03|13148.03|10
1643325660000|2022-01-27 23:21:00|13268.3|13148.3|13269.47|13149.47|13269.74|13149.74|13268.3|13148.3|10
1643325670000|2022-01-27 23:21:10|13269.81|13149.81|13267.96|13147.96|13269.81|13149.81|13267.96|13147.96|10
1643325680000|2022-01-27 23:21:20|13267.84|13147.84|13266.15|13146.15|13267.85|13147.85|13265.84|13145.84|10
1643325690000|2022-01-27 23:21:30|13265.82|13145.82|13264.43|13144.43|13265.82|13145.82|13263.91|13143.91|10
1643325700000|2022-01-27 23:21:40|13264.61|13144.61|13266.24|13146.24|13266.24|13146.24|13264.61|13144.61|9
1643325710000|2022-01-27 23:21:50|13266.07|13146.07|13265.52|13145.52|13266.07|13146.07|13265.12|13145.12|10
1643325720000|2022-01-27 23:22:00|13265.12|13145.12|13265.33|13145.33|13266.1|13146.1|13265|13145|10
1643325730000|2022-01-27 23:22:10|13265.37|13145.37|13263.95|13143.95|13265.37|13145.37|13263.75|13143.75|10
1643325740000|2022-01-27 23:22:20|13263.25|13143.25|13262.86|13142.86|13263.68|13143.68|13262.86|13142.86|10
1643325750000|2022-01-27 23:22:30|13262.14|13142.14|13260.02|13140.02|13262.14|13142.14|13259.62|13139.62|10
1643325760000|2022-01-27 23:22:40|13259.96|13139.96|13261.11|13141.11|13261.11|13141.11|13259.91|13139.91|10
1643325770000|2022-01-27 23:22:50|13262.06|13142.06|13262.85|13142.85|13263.06|13143.06|13262.06|13142.06|10
1643325780000|2022-01-27 23:23:00|13262.73|13142.73|13262.39|13142.39|13262.94|13142.94|13262.07|13142.07|9
1643325790000|2022-01-27 23:23:10|13262.52|13142.52|13259.63|13139.63|13262.54|13142.54|13259.63|13139.63|9
1643325800000|2022-01-27 23:23:20|13259.66|13139.66|13259.95|13139.95|13259.95|13139.95|13259.24|13139.24|10
1643325810000|2022-01-27 23:23:30|13260.5|13140.5|13257.55|13137.55|13261.43|13141.43|13257.55|13137.55|10
1643325820000|2022-01-27 23:23:40|13257.68|13137.68|13251.69|13131.69|13257.68|13137.68|13251.69|13131.69|10
1643325830000|2022-01-27 23:23:50|13251.22|13131.22|13245.14|13125.14|13251.22|13131.22|13245.14|13125.14|10
1643325840000|2022-01-27 23:24:00|13244.9|13124.9|13246.2|13126.2|13246.2|13126.2|13243.59|13123.59|10
1643325850000|2022-01-27 23:24:10|13246.99|13126.99|13247.79|13127.79|13248.35|13128.35|13246.99|13126.99|10
1643325860000|2022-01-27 23:24:20|13247.47|13127.47|13249.54|13129.54|13249.54|13129.54|13247.47|13127.47|10
1643325870000|2022-01-27 23:24:30|13249.9|13129.9|13252.5|13132.5|13252.5|13132.5|13249.9|13129.9|10
1643325880000|2022-01-27 23:24:40|13252.87|13132.87|13256.91|13136.91|13256.93|13136.93|13252.87|13132.87|10
1643325890000|2022-01-27 23:24:50|13257.35|13137.35|13258.24|13138.24|13258.48|13138.48|13256.63|13136.63|10
1643325900000|2022-01-27 23:25:00|13258.51|13138.51|13259.44|13139.44|13259.99|13139.99|13258.51|13138.51|10
1643325910000|2022-01-27 23:25:10|13259.37|13139.37|13261.02|13141.02|13261.02|13141.02|13259.2|13139.2|10
1643325920000|2022-01-27 23:25:20|13260.92|13140.92|13260.36|13140.36|13261.26|13141.26|13260.3|13140.3|10
1643325930000|2022-01-27 23:25:30|13260.52|13140.52|13260.61|13140.61|13260.91|13140.91|13260.44|13140.44|10
1643325940000|2022-01-27 23:25:40|13261.77|13141.77|13269.26|13149.26|13269.26|13149.26|13261.44|13141.44|10
1643325950000|2022-01-27 23:25:50|13271.45|13151.45|13280.38|13160.38|13280.38|13160.38|13271.45|13151.45|10
1643325960000|2022-01-27 23:26:00|13280.7|13160.7|13283.25|13163.25|13283.25|13163.25|13280.7|13160.7|10
1643325970000|2022-01-27 23:26:10|13283.22|13163.22|13282.32|13162.32|13283.22|13163.22|13280.75|13160.75|10
1643325980000|2022-01-27 23:26:20|13282.06|13162.06|13280.24|13160.24|13282.06|13162.06|13280.05|13160.05|10
1643325990000|2022-01-27 23:26:30|13280.29|13160.29|13280.06|13160.06|13280.32|13160.32|13279.35|13159.35|10
1643326000000|2022-01-27 23:26:40|13280.25|13160.25|13279.89|13159.89|13280.65|13160.65|13279.89|13159.89|10
1643326010000|2022-01-27 23:26:50|13280.8|13160.8|13280.65|13160.65|13281|13161|13280.39|13160.39|10
1643326020000|2022-01-27 23:27:00|13280.4|13160.4|13282.7|13162.7|13282.7|13162.7|13280.4|13160.4|10
1643326030000|2022-01-27 23:27:10|13283.27|13163.27|13284.07|13164.07|13284.33|13164.33|13283.27|13163.27|10
1643326040000|2022-01-27 23:27:20|13285.05|13165.05|13284.59|13164.59|13285.51|13165.51|13284.59|13164.59|10
1643326050000|2022-01-27 23:27:30|13284.83|13164.83|13282.3|13162.3|13284.92|13164.92|13282.3|13162.3|10
1643326060000|2022-01-27 23:27:40|13281.47|13161.47|13278.31|13158.31|13281.47|13161.47|13278.31|13158.31|10
1643326070000|2022-01-27 23:27:50|13278.26|13158.26|13276.95|13156.95|13278.26|13158.26|13276.8|13156.8|10
1643326080000|2022-01-27 23:28:00|13277.15|13157.15|13278.09|13158.09|13278.09|13158.09|13276.59|13156.59|10
1643326090000|2022-01-27 23:28:10|13278.37|13158.37|13276.45|13156.45|13278.4|13158.4|13276.45|13156.45|10
1643326100000|2022-01-27 23:28:20|13276.48|13156.48|13276.36|13156.36|13276.52|13156.52|13275.95|13155.95|10
1643326110000|2022-01-27 23:28:30|13276.02|13156.02|13276.38|13156.38|13276.38|13156.38|13276.02|13156.02|3
1643326520000|2022-01-27 23:35:20|13289|13169|13291.13|13171.13|13291.6|13171.6|13288.96|13168.96|10
1643326530000|2022-01-27 23:35:30|13290.66|13170.66|13290.52|13170.52|13291.07|13171.07|13290.45|13170.45|10
1643326540000|2022-01-27 23:35:40|13290.66|13170.66|13289.63|13169.63|13290.66|13170.66|13289.52|13169.52|10
1643326550000|2022-01-27 23:35:50|13290.04|13170.04|13290.16|13170.16|13290.79|13170.79|13289.89|13169.89|10
1643326560000|2022-01-27 23:36:00|13289.98|13169.98|13290.03|13170.03|13290.32|13170.32|13289.8|13169.8|10
1643326570000|2022-01-27 23:36:10|13290.42|13170.42|13291.26|13171.26|13291.37|13171.37|13290.41|13170.41|10
1643326580000|2022-01-27 23:36:20|13291.71|13171.71|13289.79|13169.79|13291.71|13171.71|13289.79|13169.79|10
1643326590000|2022-01-27 23:36:30|13289.85|13169.85|13288.9|13168.9|13289.85|13169.85|13288.9|13168.9|10
1643326600000|2022-01-27 23:36:40|13289.08|13169.08|13287.07|13167.07|13289.08|13169.08|13286.57|13166.57|9
1643326610000|2022-01-27 23:36:50|13287.47|13167.47|13290.63|13170.63|13290.63|13170.63|13287.47|13167.47|10
1643326620000|2022-01-27 23:37:00|13290.23|13170.23|13292.01|13172.01|13292.1|13172.1|13289.8|13169.8|9
1643326630000|2022-01-27 23:37:10|13292.28|13172.28|13288.67|13168.67|13292.28|13172.28|13288.67|13168.67|10
1643326640000|2022-01-27 23:37:20|13288.3|13168.3|13283.44|13163.44|13288.3|13168.3|13283.44|13163.44|10
1643326650000|2022-01-27 23:37:30|13282.71|13162.71|13278.45|13158.45|13282.71|13162.71|13278.1|13158.1|10
1643326660000|2022-01-27 23:37:40|13277.96|13157.96|13277.46|13157.46|13277.96|13157.96|13275.49|13155.49|10
1643326670000|2022-01-27 23:37:50|13277.64|13157.64|13278.34|13158.34|13279.09|13159.09|13277.5|13157.5|10
1643326680000|2022-01-27 23:38:00|13278.19|13158.19|13278.82|13158.82|13279.24|13159.24|13278.19|13158.19|10
1643326690000|2022-01-27 23:38:10|13278.43|13158.43|13274.09|13154.09|13279.16|13159.16|13274.09|13154.09|10
1643326700000|2022-01-27 23:38:20|13273.15|13153.15|13257.64|13137.64|13273.15|13153.15|13257.55|13137.55|10
1643326710000|2022-01-27 23:38:30|13257.52|13137.52|13259.37|13139.37|13259.37|13139.37|13256.77|13136.77|10
1643326720000|2022-01-27 23:38:40|13258.81|13138.81|13260.35|13140.35|13260.35|13140.35|13258.66|13138.66|10
1643326730000|2022-01-27 23:38:50|13260.6|13140.6|13263.6|13143.6|13263.6|13143.6|13260.47|13140.47|9
1643326740000|2022-01-27 23:39:00|13264.06|13144.06|13264.93|13144.93|13265.71|13145.71|13264.06|13144.06|10
1643326750000|2022-01-27 23:39:10|13265.27|13145.27|13264.94|13144.94|13265.68|13145.68|13264.87|13144.87|10
1643326760000|2022-01-27 23:39:20|13264.72|13144.72|13261.99|13141.99|13264.82|13144.82|13261.99|13141.99|9
1643326770000|2022-01-27 23:39:30|13261.65|13141.65|13258.68|13138.68|13261.65|13141.65|13258.47|13138.47|10
1643326780000|2022-01-27 23:39:40|13258.18|13138.18|13255.96|13135.96|13258.18|13138.18|13255.34|13135.34|10
1643326790000|2022-01-27 23:39:50|13255.84|13135.84|13255.04|13135.04|13255.84|13135.84|13255.04|13135.04|10
1643326800000|2022-01-27 23:40:00|13254.58|13134.58|13254.15|13134.15|13254.9|13134.9|13253.85|13133.85|10
1643326810000|2022-01-27 23:40:10|13253.31|13133.31|13251.46|13131.46|13253.31|13133.31|13251.46|13131.46|10
1643326820000|2022-01-27 23:40:20|13251.52|13131.52|13250.56|13130.56|13251.56|13131.56|13250.22|13130.22|10
1643326830000|2022-01-27 23:40:30|13250.78|13130.78|13252.09|13132.09|13252.39|13132.39|13250.78|13130.78|10
1643326840000|2022-01-27 23:40:40|13252.76|13132.76|13251.39|13131.39|13252.98|13132.98|13251.39|13131.39|10
1643326850000|2022-01-27 23:40:50|13251.7|13131.7|13252.41|13132.41|13252.79|13132.79|13251.44|13131.44|10
1643326860000|2022-01-27 23:41:00|13252.33|13132.33|13248.3|13128.3|13252.58|13132.58|13248.3|13128.3|10
1643326870000|2022-01-27 23:41:10|13248.54|13128.54|13245.74|13125.74|13248.54|13128.54|13245.74|13125.74|10
1643326880000|2022-01-27 23:41:20|13245.87|13125.87|13244.71|13124.71|13245.87|13125.87|13244.71|13124.71|9
1643326890000|2022-01-27 23:41:30|13244.57|13124.57|13244|13124|13244.58|13124.58|13243.67|13123.67|10
1643326900000|2022-01-27 23:41:40|13244.14|13124.14|13245.56|13125.56|13245.56|13125.56|13243.53|13123.53|10
1643326910000|2022-01-27 23:41:50|13247.19|13127.19|13256.58|13136.58|13256.58|13136.58|13247.19|13127.19|10
1643326920000|2022-01-27 23:42:00|13257.07|13137.07|13256.92|13136.92|13257.18|13137.18|13256.69|13136.69|10
1643326930000|2022-01-27 23:42:10|13256.87|13136.87|13254.29|13134.29|13256.87|13136.87|13254.28|13134.28|10
1643326940000|2022-01-27 23:42:20|13254.31|13134.31|13254.82|13134.82|13255.55|13135.55|13254.31|13134.31|10
1643326950000|2022-01-27 23:42:30|13254.83|13134.83|13257.65|13137.65|13257.65|13137.65|13254.83|13134.83|8
1643326960000|2022-01-27 23:42:40|13258.08|13138.08|13264.65|13144.65|13264.65|13144.65|13258.08|13138.08|10
1643326970000|2022-01-27 23:42:50|13264.86|13144.86|13266.4|13146.4|13266.4|13146.4|13264.86|13144.86|10
1643326980000|2022-01-27 23:43:00|13266.33|13146.33|13265.53|13145.53|13266.33|13146.33|13264.97|13144.97|10
1643326990000|2022-01-27 23:43:10|13264.75|13144.75|13262.45|13142.45|13264.75|13144.75|13262.22|13142.22|9
1643327000000|2022-01-27 23:43:20|13261.92|13141.92|13261.35|13141.35|13262.29|13142.29|13260.63|13140.63|9
1643327010000|2022-01-27 23:43:30|13262.02|13142.02|13263.73|13143.73|13263.73|13143.73|13262|13142|10
1643327020000|2022-01-27 23:43:40|13263.54|13143.54|13263.36|13143.36|13264.3|13144.3|13263.32|13143.32|9
1643327030000|2022-01-27 23:43:50|13262.73|13142.73|13274.86|13154.86|13275.51|13155.51|13262.73|13142.73|10
1643327040000|2022-01-27 23:44:00|13274.59|13154.59|13288.87|13168.87|13288.87|13168.87|13274.59|13154.59|10
1643327050000|2022-01-27 23:44:10|13290|13170|13284.93|13164.93|13291.09|13171.09|13284.93|13164.93|10
1643327060000|2022-01-27 23:44:20|13283.77|13163.77|13279.23|13159.23|13283.77|13163.77|13279.23|13159.23|10
1643327070000|2022-01-27 23:44:30|13279.76|13159.76|13280.85|13160.85|13280.85|13160.85|13279.03|13159.03|10
1643327080000|2022-01-27 23:44:40|13281.4|13161.4|13287.6|13167.6|13287.6|13167.6|13281.4|13161.4|10
1643327090000|2022-01-27 23:44:50|13288.13|13168.13|13290.92|13170.92|13290.92|13170.92|13288.13|13168.13|9
1643327100000|2022-01-27 23:45:00|13290.8|13170.8|13291.83|13171.83|13292|13172|13290.8|13170.8|10
1643327110000|2022-01-27 23:45:10|13292.3|13172.3|13291.32|13171.32|13292.3|13172.3|13291.24|13171.24|10
1643327120000|2022-01-27 23:45:20|13290.79|13170.79|13292.19|13172.19|13292.48|13172.48|13290.79|13170.79|10
1643327130000|2022-01-27 23:45:30|13292.01|13172.01|13291.69|13171.69|13292.09|13172.09|13290.21|13170.21|10
1643327140000|2022-01-27 23:45:40|13291.38|13171.38|13295.72|13175.72|13296.11|13176.11|13291.38|13171.38|10
1643327150000|2022-01-27 23:45:50|13296.2|13176.2|13298.9|13178.9|13299.81|13179.81|13296.2|13176.2|9
1643327160000|2022-01-27 23:46:00|13299.64|13179.64|13303.32|13183.32|13303.32|13183.32|13298.99|13178.99|9
1643327170000|2022-01-27 23:46:10|13303.2|13183.2|13306.63|13186.63|13306.63|13186.63|13303.2|13183.2|10
1643327180000|2022-01-27 23:46:20|13306.39|13186.39|13304.92|13184.92|13306.61|13186.61|13304.92|13184.92|10
1643327190000|2022-01-27 23:46:30|13305.18|13185.18|13304.54|13184.54|13305.42|13185.42|13303.77|13183.77|10
1643327200000|2022-01-27 23:46:40|13304.31|13184.31|13303.62|13183.62|13304.31|13184.31|13303.42|13183.42|10
1643327210000|2022-01-27 23:46:50|13304.48|13184.48|13304.33|13184.33|13304.62|13184.62|13304.01|13184.01|9
1643327220000|2022-01-27 23:47:00|13304.56|13184.56|13304.38|13184.38|13306.01|13186.01|13304.38|13184.38|10
1643327230000|2022-01-27 23:47:10|13305.22|13185.22|13301.16|13181.16|13305.24|13185.24|13301.16|13181.16|10
1643327240000|2022-01-27 23:47:20|13300.65|13180.65|13297.47|13177.47|13300.65|13180.65|13297.36|13177.36|9
1643327250000|2022-01-27 23:47:30|13297.18|13177.18|13295.78|13175.78|13298.12|13178.12|13295.78|13175.78|10
1643327260000|2022-01-27 23:47:40|13295.97|13175.97|13297.37|13177.37|13297.37|13177.37|13295.97|13175.97|10
1643327270000|2022-01-27 23:47:50|13297.48|13177.48|13304.78|13184.78|13304.78|13184.78|13297.48|13177.48|10
1643327280000|2022-01-27 23:48:00|13304.61|13184.61|13310.32|13190.32|13310.32|13190.32|13304.61|13184.61|10
1643327290000|2022-01-27 23:48:10|13310.6|13190.6|13313.58|13193.58|13314.16|13194.16|13310.6|13190.6|10
1643327300000|2022-01-27 23:48:20|13313.53|13193.53|13313.18|13193.18|13313.91|13193.91|13313.11|13193.11|10
1643327310000|2022-01-27 23:48:30|13314.71|13194.71|13313.05|13193.05|13314.71|13194.71|13313.05|13193.05|9
1643327320000|2022-01-27 23:48:40|13312.78|13192.78|13311.68|13191.68|13312.78|13192.78|13311.4|13191.4|9
1643327330000|2022-01-27 23:48:50|13311.47|13191.47|13313.96|13193.96|13313.96|13193.96|13310.92|13190.92|9
1643327340000|2022-01-27 23:49:00|13314.11|13194.11|13314.31|13194.31|13314.91|13194.91|13313.14|13193.14|10
1643327350000|2022-01-27 23:49:10|13314.53|13194.53|13313.5|13193.5|13314.53|13194.53|13313.03|13193.03|10
1643327360000|2022-01-27 23:49:20|13313.59|13193.59|13311.83|13191.83|13313.85|13193.85|13311.83|13191.83|8
1643327370000|2022-01-27 23:49:30|13312.04|13192.04|13312.94|13192.94|13312.94|13192.94|13311.7|13191.7|10
1643327380000|2022-01-27 23:49:40|13313.84|13193.84|13317.65|13197.65|13317.98|13197.98|13313.84|13193.84|10
1643327390000|2022-01-27 23:49:50|13318.13|13198.13|13318.98|13198.98|13318.98|13198.98|13318.09|13198.09|10
1643327400000|2022-01-27 23:50:00|13319.08|13199.08|13320.94|13200.94|13320.95|13200.95|13319.08|13199.08|10
1643327410000|2022-01-27 23:50:10|13321.01|13201.01|13320.42|13200.42|13321.01|13201.01|13319.78|13199.78|10
1643327420000|2022-01-27 23:50:20|13320.37|13200.37|13320.07|13200.07|13320.37|13200.37|13319.98|13199.98|9
1643327430000|2022-01-27 23:50:30|13320.22|13200.22|13316.5|13196.5|13320.22|13200.22|13316.5|13196.5|9
1643327440000|2022-01-27 23:50:40|13316.13|13196.13|13314.83|13194.83|13316.22|13196.22|13314.83|13194.83|8
1643327450000|2022-01-27 23:50:50|13313.17|13193.17|13310.59|13190.59|13313.26|13193.26|13310.59|13190.59|10
1643327460000|2022-01-27 23:51:00|13310.57|13190.57|13308.33|13188.33|13310.57|13190.57|13308.29|13188.29|9
1643327470000|2022-01-27 23:51:10|13308.77|13188.77|13307.35|13187.35|13308.8|13188.8|13307.35|13187.35|10
1643327480000|2022-01-27 23:51:20|13307.36|13187.36|13310.49|13190.49|13310.49|13190.49|13307.36|13187.36|10
1643327490000|2022-01-27 23:51:30|13310.89|13190.89|13311.97|13191.97|13312.15|13192.15|13310.89|13190.89|10
1643327500000|2022-01-27 23:51:40|13311.48|13191.48|13314.8|13194.8|13314.8|13194.8|13311.48|13191.48|10
1643327510000|2022-01-27 23:51:50|13314.84|13194.84|13315.82|13195.82|13315.83|13195.83|13314.66|13194.66|10
1643327520000|2022-01-27 23:52:00|13315.79|13195.79|13317.98|13197.98|13317.98|13197.98|13315.79|13195.79|10
1643327530000|2022-01-27 23:52:10|13317.54|13197.54|13319.02|13199.02|13319.02|13199.02|13316.42|13196.42|10
1643327540000|2022-01-27 23:52:20|13318.86|13198.86|13318.95|13198.95|13318.96|13198.96|13317.94|13197.94|10
1643327550000|2022-01-27 23:52:30|13318.93|13198.93|13324.5|13204.5|13324.5|13204.5|13318.93|13198.93|10
1643327560000|2022-01-27 23:52:40|13325.52|13205.52|13330.3|13210.3|13330.3|13210.3|13325.52|13205.52|10
1643327570000|2022-01-27 23:52:50|13332.37|13212.37|13336.98|13216.98|13336.98|13216.98|13332.37|13212.37|10
1643327580000|2022-01-27 23:53:00|13337.72|13217.72|13341.96|13221.96|13341.96|13221.96|13337.7|13217.7|9
1643327590000|2022-01-27 23:53:10|13343.65|13223.65|13347.85|13227.85|13347.97|13227.97|13343.65|13223.65|10
1643327600000|2022-01-27 23:53:20|13347.99|13227.99|13348.28|13228.28|13348.84|13228.84|13347.55|13227.55|10
1643327610000|2022-01-27 23:53:30|13349.22|13229.22|13351.84|13231.84|13351.84|13231.84|13349.22|13229.22|10
1643327620000|2022-01-27 23:53:40|13352.17|13232.17|13353.11|13233.11|13353.86|13233.86|13352.17|13232.17|9
1643327630000|2022-01-27 23:53:50|13353.98|13233.98|13362.59|13242.59|13362.59|13242.59|13353.98|13233.98|10
1643327640000|2022-01-27 23:54:00|13363.57|13243.57|13373.85|13253.85|13373.85|13253.85|13363.36|13243.36|10
1643327650000|2022-01-27 23:54:10|13374.12|13254.12|13375.37|13255.37|13376.62|13256.62|13373.94|13253.94|10
1643327660000|2022-01-27 23:54:20|13374.88|13254.88|13370.56|13250.56|13374.88|13254.88|13370.56|13250.56|10
1643327670000|2022-01-27 23:54:30|13370.44|13250.44|13369.8|13249.8|13371.07|13251.07|13369.29|13249.29|10
1643327680000|2022-01-27 23:54:40|13369.38|13249.38|13364.19|13244.19|13369.39|13249.39|13364.19|13244.19|10
1643327690000|2022-01-27 23:54:50|13363.39|13243.39|13361.37|13241.37|13363.39|13243.39|13361.3|13241.3|10
1643327700000|2022-01-27 23:55:00|13364.92|13244.92|13367.2|13247.2|13367.2|13247.2|13364.92|13244.92|10
1643327710000|2022-01-27 23:55:10|13367.17|13247.17|13370.8|13250.8|13370.8|13250.8|13367.12|13247.12|9
1643327720000|2022-01-27 23:55:20|13371.06|13251.06|13371.98|13251.98|13371.98|13251.98|13370.7|13250.7|10
1643327730000|2022-01-27 23:55:30|13372.51|13252.51|13374.13|13254.13|13374.65|13254.65|13371.67|13251.67|10
1643327740000|2022-01-27 23:55:40|13374.24|13254.24|13377.06|13257.06|13377.06|13257.06|13374.24|13254.24|10
1643327750000|2022-01-27 23:55:50|13377.29|13257.29|13380.86|13260.86|13380.86|13260.86|13377.29|13257.29|9
1643327760000|2022-01-27 23:56:00|13381.29|13261.29|13382.58|13262.58|13382.81|13262.81|13381.29|13261.29|10
1643327770000|2022-01-27 23:56:10|13382.84|13262.84|13380.87|13260.87|13383|13263|13380.87|13260.87|10
1643327780000|2022-01-27 23:56:20|13380.1|13260.1|13376.49|13256.49|13380.19|13260.19|13376.49|13256.49|10
1643327790000|2022-01-27 23:56:30|13375.76|13255.76|13372.28|13252.28|13375.76|13255.76|13372.28|13252.28|10
1643327800000|2022-01-27 23:56:40|13371.51|13251.51|13369.59|13249.59|13371.51|13251.51|13369.22|13249.22|10
1643327810000|2022-01-27 23:56:50|13369.75|13249.75|13368.61|13248.61|13370.45|13250.45|13368.54|13248.54|10
1643327820000|2022-01-27 23:57:00|13368.91|13248.91|13366.1|13246.1|13368.91|13248.91|13365.85|13245.85|10
1643327830000|2022-01-27 23:57:10|13366.21|13246.21|13365.66|13245.66|13366.21|13246.21|13364.4|13244.4|10
1643327840000|2022-01-27 23:57:20|13363.53|13243.53|13363.83|13243.83|13364.45|13244.45|13363.53|13243.53|10
1643327850000|2022-01-27 23:57:30|13363.45|13243.45|13359.71|13239.71|13363.45|13243.45|13359.71|13239.71|8
1643327860000|2022-01-27 23:57:40|13359.7|13239.7|13356.88|13236.88|13359.7|13239.7|13356.88|13236.88|10
1643327870000|2022-01-27 23:57:50|13357.07|13237.07|13356.6|13236.6|13357.79|13237.79|13356.6|13236.6|10
1643327880000|2022-01-27 23:58:00|13356.4|13236.4|13354.39|13234.39|13356.4|13236.4|13354.39|13234.39|10
1643327890000|2022-01-27 23:58:10|13354.5|13234.5|13353.49|13233.49|13354.53|13234.53|13353.41|13233.41|10
1643327900000|2022-01-27 23:58:20|13352.82|13232.82|13351.89|13231.89|13352.82|13232.82|13351.6|13231.6|10
1643327910000|2022-01-27 23:58:30|13351.44|13231.44|13348.74|13228.74|13351.53|13231.53|13348.74|13228.74|10
1643327920000|2022-01-27 23:58:40|13347.93|13227.93|13340.92|13220.92|13347.93|13227.93|13340.92|13220.92|10
1643327930000|2022-01-27 23:58:50|13340.83|13220.83|13336.9|13216.9|13340.83|13220.83|13336.9|13216.9|9
1643327940000|2022-01-27 23:59:00|13336.25|13216.25|13336.28|13216.28|13336.47|13216.47|13335.8|13215.8|10
1643327950000|2022-01-27 23:59:10|13335.92|13215.92|13335.28|13215.28|13336.17|13216.17|13334.96|13214.96|9
1643327960000|2022-01-27 23:59:20|13335.35|13215.35|13336.87|13216.87|13336.87|13216.87|13334.06|13214.06|10
1643327970000|2022-01-27 23:59:30|13336.81|13216.81|13335.33|13215.33|13338.22|13218.22|13335.16|13215.16|10
1643327980000|2022-01-27 23:59:40|13337.84|13217.84|13350.86|13230.86|13350.86|13230.86|13337.84|13217.84|9
1643327990000|2022-01-27 23:59:50|13350.54|13230.54|13356.65|13236.65|13356.92|13236.92|13350.54|13230.54|10
1643328000000|2022-01-28 00:00:00|13356.72|13236.72|13362.29|13242.29|13362.29|13242.29|13356.65|13236.65|10
1643328010000|2022-01-28 00:00:10|13362.17|13242.17|13361.67|13241.67|13362.75|13242.75|13361.2|13241.2|10
1643328020000|2022-01-28 00:00:20|13361.92|13241.92|13358.8|13238.8|13361.92|13241.92|13358.8|13238.8|10
1643328030000|2022-01-28 00:00:30|13357|13237|13357.02|13237.02|13357.61|13237.61|13356.1|13236.1|10
1643328040000|2022-01-28 00:00:40|13357.12|13237.12|13353.75|13233.75|13357.12|13237.12|13353.75|13233.75|10
1643328050000|2022-01-28 00:00:50|13353.79|13233.79|13351.72|13231.72|13353.89|13233.89|13351.38|13231.38|10
1643328060000|2022-01-28 00:01:00|13350.36|13230.36|13346.26|13226.26|13350.36|13230.36|13346.26|13226.26|10
1643328070000|2022-01-28 00:01:10|13347.26|13227.26|13345.52|13225.52|13347.97|13227.97|13345.33|13225.33|10
1643328080000|2022-01-28 00:01:20|13345.94|13225.94|13344.48|13224.48|13346.16|13226.16|13344.48|13224.48|10
1643328090000|2022-01-28 00:01:30|13344.17|13224.17|13340.32|13220.32|13344.17|13224.17|13340.32|13220.32|10
1643328100000|2022-01-28 00:01:40|13340.56|13220.56|13340.68|13220.68|13340.92|13220.92|13340.38|13220.38|10
1643328110000|2022-01-28 00:01:50|13339.32|13219.32|13333.19|13213.19|13339.32|13219.32|13333.19|13213.19|10
1643328120000|2022-01-28 00:02:00|13333.98|13213.98|13333.1|13213.1|13334.22|13214.22|13333.1|13213.1|10
1643328130000|2022-01-28 00:02:10|13332.07|13212.07|13332.53|13212.53|13332.53|13212.53|13331.56|13211.56|10
1643328140000|2022-01-28 00:02:20|13332.89|13212.89|13348.81|13228.81|13348.81|13228.81|13332.89|13212.89|10
1643328150000|2022-01-28 00:02:30|13349.18|13229.18|13349.42|13229.42|13350.23|13230.23|13349.18|13229.18|10
1643328160000|2022-01-28 00:02:40|13350.24|13230.24|13354.13|13234.13|13354.13|13234.13|13350.24|13230.24|10
1643328170000|2022-01-28 00:02:50|13353.83|13233.83|13354.63|13234.63|13355.26|13235.26|13353.71|13233.71|10
1643328180000|2022-01-28 00:03:00|13354.19|13234.19|13351.89|13231.89|13354.19|13234.19|13351.89|13231.89|10
1643328190000|2022-01-28 00:03:10|13351.97|13231.97|13349.13|13229.13|13351.97|13231.97|13349.13|13229.13|10
1643328200000|2022-01-28 00:03:20|13348.96|13228.96|13344.61|13224.61|13348.96|13228.96|13344.61|13224.61|10
1643328210000|2022-01-28 00:03:30|13345.17|13225.17|13342.25|13222.25|13345.21|13225.21|13342.25|13222.25|10
1643328220000|2022-01-28 00:03:40|13342.38|13222.38|13339.36|13219.36|13342.38|13222.38|13339.36|13219.36|9
1643328230000|2022-01-28 00:03:50|13338.91|13218.91|13338.66|13218.66|13338.91|13218.91|13337.45|13217.45|10
1643328240000|2022-01-28 00:04:00|13338.41|13218.41|13348.2|13228.2|13348.2|13228.2|13338.41|13218.41|10
1643328250000|2022-01-28 00:04:10|13348.79|13228.79|13363.63|13243.63|13363.63|13243.63|13348.79|13228.79|10
1643328260000|2022-01-28 00:04:20|13363.68|13243.68|13366.33|13246.33|13366.33|13246.33|13363.61|13243.61|10
1643328270000|2022-01-28 00:04:30|13367.67|13247.67|13372.02|13252.02|13372.02|13252.02|13367.67|13247.67|10
1643328280000|2022-01-28 00:04:40|13372.21|13252.21|13393.67|13273.67|13393.67|13273.67|13371.72|13251.72|10
1643328290000|2022-01-28 00:04:50|13396.41|13276.41|13399.21|13279.21|13400.53|13280.53|13396.41|13276.41|10
1643328300000|2022-01-28 00:05:00|13399.3|13279.3|13400.43|13280.43|13400.9|13280.9|13399.3|13279.3|9
1643328310000|2022-01-28 00:05:10|13400.81|13280.81|13405.5|13285.5|13405.5|13285.5|13400.81|13280.81|10
1643328320000|2022-01-28 00:05:20|13405.57|13285.57|13416.63|13296.63|13416.63|13296.63|13405.57|13285.57|10
1643328330000|2022-01-28 00:05:30|13418|13298|13436.12|13316.12|13436.12|13316.12|13418|13298|10
1643328340000|2022-01-28 00:05:40|13437.49|13317.49|13433.7|13313.7|13439.98|13319.98|13433.7|13313.7|10
1643328350000|2022-01-28 00:05:50|13432.51|13312.51|13432.33|13312.33|13432.51|13312.51|13431.14|13311.14|10
1643328360000|2022-01-28 00:06:00|13432.12|13312.12|13435.82|13315.82|13435.82|13315.82|13430.24|13310.24|10
1643328370000|2022-01-28 00:06:10|13436.42|13316.42|13436.42|13316.42|13436.8|13316.8|13435.65|13315.65|10
1643328380000|2022-01-28 00:06:20|13436.44|13316.44|13441.58|13321.58|13441.58|13321.58|13436.44|13316.44|10
1643328390000|2022-01-28 00:06:30|13441.61|13321.61|13449.52|13329.52|13449.84|13329.84|13441.61|13321.61|10
1643328400000|2022-01-28 00:06:40|13450.05|13330.05|13456.11|13336.11|13456.11|13336.11|13450.05|13330.05|10
1643328410000|2022-01-28 00:06:50|13456.82|13336.82|13463.34|13343.34|13463.62|13343.62|13456.82|13336.82|10
1643328420000|2022-01-28 00:07:00|13464.19|13344.19|13463.82|13343.82|13465.59|13345.59|13463.66|13343.66|9
1643328430000|2022-01-28 00:07:10|13464.81|13344.81|13465.62|13345.62|13465.62|13345.62|13463.28|13343.28|10
1643328440000|2022-01-28 00:07:20|13465.7|13345.7|13475.85|13355.85|13475.85|13355.85|13465.7|13345.7|10
1643328450000|2022-01-28 00:07:30|13475.37|13355.37|13473.86|13353.86|13476.4|13356.4|13473.86|13353.86|10
1643328460000|2022-01-28 00:07:40|13473.9|13353.9|13471.96|13351.96|13475.52|13355.52|13471.96|13351.96|10
1643328470000|2022-01-28 00:07:50|13471.43|13351.43|13470.36|13350.36|13472.16|13352.16|13470.15|13350.15|10
1643328480000|2022-01-28 00:08:00|13469.9|13349.9|13467.32|13347.32|13470.04|13350.04|13466.89|13346.89|10
1643328490000|2022-01-28 00:08:10|13468.07|13348.07|13465.97|13345.97|13468.25|13348.25|13465.97|13345.97|10
1643328500000|2022-01-28 00:08:20|13466.87|13346.87|13465.73|13345.73|13467.43|13347.43|13465.33|13345.33|10
1643328510000|2022-01-28 00:08:30|13465.61|13345.61|13464.05|13344.05|13465.76|13345.76|13464.01|13344.01|10
1643328520000|2022-01-28 00:08:40|13465.03|13345.03|13462.38|13342.38|13465.1|13345.1|13462.38|13342.38|10
1643328530000|2022-01-28 00:08:50|13462.72|13342.72|13463.12|13343.12|13463.41|13343.41|13462.53|13342.53|10
1643328540000|2022-01-28 00:09:00|13463.17|13343.17|13462.94|13342.94|13464.05|13344.05|13462.5|13342.5|10
1643328550000|2022-01-28 00:09:10|13462.75|13342.75|13458.71|13338.71|13463.2|13343.2|13458.71|13338.71|10
1643328560000|2022-01-28 00:09:20|13458.92|13338.92|13460.33|13340.33|13460.33|13340.33|13458.92|13338.92|10
1643328570000|2022-01-28 00:09:30|13460.24|13340.24|13461.43|13341.43|13461.43|13341.43|13459.7|13339.7|10
1643328580000|2022-01-28 00:09:40|13461.93|13341.93|13462.01|13342.01|13462.62|13342.62|13461.67|13341.67|9
1643328590000|2022-01-28 00:09:50|13461.72|13341.72|13458.97|13338.97|13461.98|13341.98|13458.97|13338.97|10
1643328600000|2022-01-28 00:10:00|13458.59|13338.59|13460.37|13340.37|13460.52|13340.52|13458.59|13338.59|10
1643328610000|2022-01-28 00:10:10|13459.85|13339.85|13452.81|13332.81|13459.85|13339.85|13452.81|13332.81|10
1643328620000|2022-01-28 00:10:20|13452.68|13332.68|13451.26|13331.26|13452.68|13332.68|13450.7|13330.7|10
1643328630000|2022-01-28 00:10:30|13451.29|13331.29|13450.58|13330.58|13451.63|13331.63|13450.46|13330.46|10
1643328640000|2022-01-28 00:10:40|13450.63|13330.63|13448.89|13328.89|13450.63|13330.63|13448.89|13328.89|10
1643328650000|2022-01-28 00:10:50|13448.84|13328.84|13449.68|13329.68|13449.68|13329.68|13448.44|13328.44|10
1643328660000|2022-01-28 00:11:00|13449.8|13329.8|13449.33|13329.33|13450.99|13330.99|13449.33|13329.33|10
1643328670000|2022-01-28 00:11:10|13448.67|13328.67|13445.65|13325.65|13448.67|13328.67|13445.65|13325.65|10
1643328680000|2022-01-28 00:11:20|13445.1|13325.1|13438.98|13318.98|13445.1|13325.1|13438.66|13318.66|10
1643328690000|2022-01-28 00:11:30|13438.32|13318.32|13436.89|13316.89|13439.14|13319.14|13436.89|13316.89|10
1643328700000|2022-01-28 00:11:40|13437.2|13317.2|13430.52|13310.52|13437.2|13317.2|13430.52|13310.52|9
1643328710000|2022-01-28 00:11:50|13430.44|13310.44|13432.05|13312.05|13432.05|13312.05|13429.64|13309.64|10
1643328720000|2022-01-28 00:12:00|13432.92|13312.92|13434.16|13314.16|13435.48|13315.48|13432.92|13312.92|9
1643328730000|2022-01-28 00:12:10|13433.7|13313.7|13435.99|13315.99|13435.99|13315.99|13433.7|13313.7|10
1643328740000|2022-01-28 00:12:20|13436.75|13316.75|13440.9|13320.9|13440.9|13320.9|13436.23|13316.23|10
1643328750000|2022-01-28 00:12:30|13440.7|13320.7|13446.86|13326.86|13446.86|13326.86|13440.7|13320.7|10
1643328760000|2022-01-28 00:12:40|13447.21|13327.21|13448.66|13328.66|13448.66|13328.66|13446.69|13326.69|10
1643328770000|2022-01-28 00:12:50|13448.32|13328.32|13449.39|13329.39|13449.39|13329.39|13447.91|13327.91|10
1643328780000|2022-01-28 00:13:00|13450.16|13330.16|13451.55|13331.55|13451.8|13331.8|13449.84|13329.84|10
1643328790000|2022-01-28 00:13:10|13451.22|13331.22|13450.16|13330.16|13452.52|13332.52|13450.16|13330.16|10
1643328800000|2022-01-28 00:13:20|13450.08|13330.08|13449.16|13329.16|13450.08|13330.08|13447.79|13327.79|10
1643328810000|2022-01-28 00:13:30|13449.07|13329.07|13447.81|13327.81|13449.07|13329.07|13447.81|13327.81|10
1643328820000|2022-01-28 00:13:40|13448.01|13328.01|13448.73|13328.73|13448.76|13328.76|13447.02|13327.02|10
1643328830000|2022-01-28 00:13:50|13448.84|13328.84|13447.91|13327.91|13449.28|13329.28|13447.91|13327.91|10
1643328840000|2022-01-28 00:14:00|13447.75|13327.75|13442.83|13322.83|13447.75|13327.75|13442.83|13322.83|10
1643328850000|2022-01-28 00:14:10|13441.74|13321.74|13436.82|13316.82|13441.74|13321.74|13436.82|13316.82|10
1643328860000|2022-01-28 00:14:20|13436.02|13316.02|13433.79|13313.79|13436.02|13316.02|13433.79|13313.79|10
1643328870000|2022-01-28 00:14:30|13433.19|13313.19|13433.22|13313.22|13433.75|13313.75|13432.47|13312.47|10
1643328880000|2022-01-28 00:14:40|13433.41|13313.41|13436.31|13316.31|13436.31|13316.31|13433.41|13313.41|10
1643328890000|2022-01-28 00:14:50|13436.65|13316.65|13439.1|13319.1|13439.15|13319.15|13436.65|13316.65|10
1643328900000|2022-01-28 00:15:00|13439.3|13319.3|13446.72|13326.72|13446.72|13326.72|13439.3|13319.3|10
1643328910000|2022-01-28 00:15:10|13448.13|13328.13|13450.63|13330.63|13450.63|13330.63|13448.03|13328.03|10
1643328920000|2022-01-28 00:15:20|13450.56|13330.56|13448.63|13328.63|13450.96|13330.96|13448.63|13328.63|10
1643328930000|2022-01-28 00:15:30|13448.73|13328.73|13445.31|13325.31|13448.73|13328.73|13445.31|13325.31|10
1643328940000|2022-01-28 00:15:40|13445.52|13325.52|13442.36|13322.36|13445.52|13325.52|13442.35|13322.35|10
1643328950000|2022-01-28 00:15:50|13442.34|13322.34|13438.64|13318.64|13442.34|13322.34|13438.64|13318.64|10
1643328960000|2022-01-28 00:16:00|13438.7|13318.7|13435.95|13315.95|13438.7|13318.7|13435.95|13315.95|10
1643328970000|2022-01-28 00:16:10|13435.66|13315.66|13432.2|13312.2|13435.66|13315.66|13432.19|13312.19|10
1643328980000|2022-01-28 00:16:20|13431.91|13311.91|13426.09|13306.09|13431.91|13311.91|13426.09|13306.09|10
1643328990000|2022-01-28 00:16:30|13425.06|13305.06|13421.15|13301.15|13425.06|13305.06|13421.15|13301.15|10
1643329000000|2022-01-28 00:16:40|13420.58|13300.58|13421.85|13301.85|13421.85|13301.85|13419.87|13299.87|10
1643329010000|2022-01-28 00:16:50|13422.34|13302.34|13422.14|13302.14|13422.7|13302.7|13421.12|13301.12|10
1643329020000|2022-01-28 00:17:00|13422.61|13302.61|13422.01|13302.01|13422.99|13302.99|13422.01|13302.01|10
1643329030000|2022-01-28 00:17:10|13422.08|13302.08|13421.41|13301.41|13422.08|13302.08|13421.33|13301.33|8
1643329040000|2022-01-28 00:17:20|13421.49|13301.49|13419.66|13299.66|13421.49|13301.49|13419.52|13299.52|10
1643329050000|2022-01-28 00:17:30|13420.27|13300.27|13418.08|13298.08|13420.32|13300.32|13418.08|13298.08|10
1643329060000|2022-01-28 00:17:40|13417.45|13297.45|13413.53|13293.53|13417.45|13297.45|13413.53|13293.53|10
1643329070000|2022-01-28 00:17:50|13413.03|13293.03|13408.8|13288.8|13413.03|13293.03|13408.8|13288.8|10
1643329080000|2022-01-28 00:18:00|13408.7|13288.7|13410.99|13290.99|13411.57|13291.57|13408.63|13288.63|10
1643329090000|2022-01-28 00:18:10|13410.96|13290.96|13408.1|13288.1|13410.96|13290.96|13408.1|13288.1|9
1643329100000|2022-01-28 00:18:20|13408.03|13288.03|13408.48|13288.48|13408.48|13288.48|13407.89|13287.89|10
1643329110000|2022-01-28 00:18:30|13408.5|13288.5|13407.88|13287.88|13409.18|13289.18|13407.88|13287.88|9
1643329120000|2022-01-28 00:18:40|13405.47|13285.47|13401.55|13281.55|13405.47|13285.47|13401.28|13281.28|10
1643329130000|2022-01-28 00:18:50|13401.52|13281.52|13397.3|13277.3|13401.52|13281.52|13397.3|13277.3|10
1643329140000|2022-01-28 00:19:00|13396.93|13276.93|13395.5|13275.5|13396.93|13276.93|13395.5|13275.5|10
1643329150000|2022-01-28 00:19:10|13395.26|13275.26|13394.08|13274.08|13395.26|13275.26|13392.73|13272.73|10
1643329160000|2022-01-28 00:19:20|13393.89|13273.89|13396.43|13276.43|13396.43|13276.43|13393.89|13273.89|10
1643329170000|2022-01-28 00:19:30|13396.61|13276.61|13400.86|13280.86|13400.86|13280.86|13396.61|13276.61|10
1643329180000|2022-01-28 00:19:40|13402.02|13282.02|13401.32|13281.32|13404.5|13284.5|13401.32|13281.32|10
1643329190000|2022-01-28 00:19:50|13402.05|13282.05|13399.23|13279.23|13402.05|13282.05|13399.23|13279.23|10
1643329200000|2022-01-28 00:20:00|13399.2|13279.2|13396.85|13276.85|13399.2|13279.2|13396.61|13276.61|10
1643329210000|2022-01-28 00:20:10|13396.06|13276.06|13394.8|13274.8|13396.09|13276.09|13394.8|13274.8|10
1643329220000|2022-01-28 00:20:20|13394.14|13274.14|13388.77|13268.77|13394.14|13274.14|13388.61|13268.61|10
1643329230000|2022-01-28 00:20:30|13387.57|13267.57|13387.64|13267.64|13387.64|13267.64|13386.34|13266.34|10
1643329240000|2022-01-28 00:20:40|13388.19|13268.19|13388.24|13268.24|13389.7|13269.7|13388.19|13268.19|10
1643329250000|2022-01-28 00:20:50|13387.8|13267.8|13387.1|13267.1|13387.86|13267.86|13386.71|13266.71|10
1643329260000|2022-01-28 00:21:00|13386.97|13266.97|13384.05|13264.05|13386.97|13266.97|13383.87|13263.87|10
1643329270000|2022-01-28 00:21:10|13384.1|13264.1|13382.9|13262.9|13384.1|13264.1|13382.9|13262.9|8
1643329280000|2022-01-28 00:21:20|13382.02|13262.02|13376.87|13256.87|13382.02|13262.02|13376.87|13256.87|10
1643329290000|2022-01-28 00:21:30|13377.66|13257.66|13378.1|13258.1|13378.1|13258.1|13377.16|13257.16|9
1643329300000|2022-01-28 00:21:40|13378.18|13258.18|13378.65|13258.65|13379.56|13259.56|13377.82|13257.82|10
1643329310000|2022-01-28 00:21:50|13378.34|13258.34|13377.7|13257.7|13378.45|13258.45|13377.69|13257.69|9
1643329320000|2022-01-28 00:22:00|13377.03|13257.03|13375.19|13255.19|13377.03|13257.03|13375.19|13255.19|10
1643329330000|2022-01-28 00:22:10|13374.85|13254.85|13374.28|13254.28|13374.93|13254.93|13374.28|13254.28|10
1643329340000|2022-01-28 00:22:20|13373.88|13253.88|13372.35|13252.35|13374.34|13254.34|13372.35|13252.35|10
1643329350000|2022-01-28 00:22:30|13372.19|13252.19|13372.9|13252.9|13372.9|13252.9|13372.19|13252.19|9
1643329360000|2022-01-28 00:22:40|13372.66|13252.66|13374.24|13254.24|13374.24|13254.24|13372.28|13252.28|10
1643329370000|2022-01-28 00:22:50|13374.52|13254.52|13375.58|13255.58|13375.6|13255.6|13374.52|13254.52|8
1643329380000|2022-01-28 00:23:00|13375.67|13255.67|13374.37|13254.37|13376.02|13256.02|13374.37|13254.37|10
1643329390000|2022-01-28 00:23:10|13373.83|13253.83|13370.58|13250.58|13373.83|13253.83|13370.58|13250.58|10
1643329400000|2022-01-28 00:23:20|13370.88|13250.88|13372.47|13252.47|13372.47|13252.47|13370.82|13250.82|10
1643329410000|2022-01-28 00:23:30|13372.34|13252.34|13373.72|13253.72|13373.72|13253.72|13372.33|13252.33|10
1643329420000|2022-01-28 00:23:40|13373.61|13253.61|13373.68|13253.68|13374.02|13254.02|13373.36|13253.36|10
1643329430000|2022-01-28 00:23:50|13373.97|13253.97|13377.06|13257.06|13377.06|13257.06|13373.97|13253.97|10
1643329440000|2022-01-28 00:24:00|13377.09|13257.09|13379.43|13259.43|13379.43|13259.43|13377.09|13257.09|10
1643329450000|2022-01-28 00:24:10|13380.26|13260.26|13381.75|13261.75|13382.39|13262.39|13380.26|13260.26|10
1643329460000|2022-01-28 00:24:20|13381.65|13261.65|13387.19|13267.19|13387.19|13267.19|13381.65|13261.65|10
1643329470000|2022-01-28 00:24:30|13387.24|13267.24|13388.98|13268.98|13389.37|13269.37|13386.99|13266.99|10
1643329480000|2022-01-28 00:24:40|13388.71|13268.71|13390.45|13270.45|13390.45|13270.45|13388.71|13268.71|10
1643329490000|2022-01-28 00:24:50|13390.57|13270.57|13388.44|13268.44|13390.57|13270.57|13388.44|13268.44|10
1643329500000|2022-01-28 00:25:00|13388.11|13268.11|13376.83|13256.83|13388.3|13268.3|13376.83|13256.83|10
1643329510000|2022-01-28 00:25:10|13376.87|13256.87|13373.4|13253.4|13376.87|13256.87|13373.06|13253.06|10
1643329520000|2022-01-28 00:25:20|13372.37|13252.37|13371.57|13251.57|13372.92|13252.92|13371.57|13251.57|10
1643329530000|2022-01-28 00:25:30|13372|13252|13374.14|13254.14|13374.14|13254.14|13371.51|13251.51|9
1643329540000|2022-01-28 00:25:40|13375.35|13255.35|13382.3|13262.3|13382.3|13262.3|13375.35|13255.35|10
1643329550000|2022-01-28 00:25:50|13382.48|13262.48|13389.82|13269.82|13389.82|13269.82|13382.48|13262.48|9
1643329560000|2022-01-28 00:26:00|13389.33|13269.33|13392.44|13272.44|13392.44|13272.44|13389.33|13269.33|10
1643329570000|2022-01-28 00:26:10|13392.31|13272.31|13393.71|13273.71|13393.89|13273.89|13392.28|13272.28|10
1643329580000|2022-01-28 00:26:20|13394.27|13274.27|13393.58|13273.58|13394.95|13274.95|13393.58|13273.58|10
1643329590000|2022-01-28 00:26:30|13392.78|13272.78|13390.36|13270.36|13392.78|13272.78|13390.36|13270.36|10
1643329600000|2022-01-28 00:26:40|13390.16|13270.16|13391.04|13271.04|13391.11|13271.11|13390.16|13270.16|10
1643329610000|2022-01-28 00:26:50|13391.08|13271.08|13392.02|13272.02|13392.02|13272.02|13390.85|13270.85|10
1643329620000|2022-01-28 00:27:00|13391.65|13271.65|13394.85|13274.85|13394.85|13274.85|13391.31|13271.31|9
1643329630000|2022-01-28 00:27:10|13394.53|13274.53|13395.78|13275.78|13396.03|13276.03|13394.53|13274.53|10
1643329640000|2022-01-28 00:27:20|13395.91|13275.91|13396.39|13276.39|13396.88|13276.88|13395.91|13275.91|9
1643329650000|2022-01-28 00:27:30|13396.2|13276.2|13395.22|13275.22|13396.26|13276.26|13395.08|13275.08|8
1643329660000|2022-01-28 00:27:40|13394.84|13274.84|13393.93|13273.93|13395.09|13275.09|13393.93|13273.93|10
1643329670000|2022-01-28 00:27:50|13393.9|13273.9|13393.66|13273.66|13394.13|13274.13|13393.66|13273.66|10
1643329680000|2022-01-28 00:28:00|13393.77|13273.77|13397.48|13277.48|13397.48|13277.48|13393.77|13273.77|9
1643329690000|2022-01-28 00:28:10|13398.01|13278.01|13397.79|13277.79|13398.31|13278.31|13397.42|13277.42|10
1643329700000|2022-01-28 00:28:20|13397.18|13277.18|13396.72|13276.72|13397.18|13277.18|13396.34|13276.34|9
1643329710000|2022-01-28 00:28:30|13396.65|13276.65|13394.98|13274.98|13396.65|13276.65|13394.88|13274.88|9
1643329720000|2022-01-28 00:28:40|13394.72|13274.72|13392.56|13272.56|13394.72|13274.72|13392.44|13272.44|10
1643329730000|2022-01-28 00:28:50|13392.39|13272.39|13392.9|13272.9|13393.09|13273.09|13392.23|13272.23|10
1643329740000|2022-01-28 00:29:00|13392.84|13272.84|13394.66|13274.66|13394.66|13274.66|13392.64|13272.64|10
1643329750000|2022-01-28 00:29:10|13394.94|13274.94|13395.85|13275.85|13396.12|13276.12|13394.71|13274.71|10
1643329760000|2022-01-28 00:29:20|13395.35|13275.35|13390.74|13270.74|13395.53|13275.53|13390.74|13270.74|10
1643329770000|2022-01-28 00:29:30|13389.73|13269.73|13387.65|13267.65|13389.73|13269.73|13387.46|13267.46|10
1643329780000|2022-01-28 00:29:40|13387.76|13267.76|13390.21|13270.21|13390.21|13270.21|13387.76|13267.76|10
1643329790000|2022-01-28 00:29:50|13390.61|13270.61|13389.47|13269.47|13390.61|13270.61|13389.31|13269.31|10
1643329800000|2022-01-28 00:30:00|13389.45|13269.45|13388.21|13268.21|13389.87|13269.87|13388.21|13268.21|9
1643329810000|2022-01-28 00:30:10|13388.31|13268.31|13389.19|13269.19|13389.19|13269.19|13388.09|13268.09|10
1643329820000|2022-01-28 00:30:20|13389.28|13269.28|13382.39|13262.39|13389.46|13269.46|13382.39|13262.39|10
1643329830000|2022-01-28 00:30:30|13381.76|13261.76|13375.26|13255.26|13381.76|13261.76|13375.26|13255.26|10
1643329840000|2022-01-28 00:30:40|13373.93|13253.93|13370.22|13250.22|13373.93|13253.93|13370.22|13250.22|10
1643329850000|2022-01-28 00:30:50|13370.09|13250.09|13364.98|13244.98|13370.09|13250.09|13364.98|13244.98|10
1643329860000|2022-01-28 00:31:00|13364.8|13244.8|13366.73|13246.73|13366.73|13246.73|13364.8|13244.8|10
1643329870000|2022-01-28 00:31:10|13368.91|13248.91|13367.02|13247.02|13368.91|13248.91|13366.92|13246.92|10
1643329880000|2022-01-28 00:31:20|13366.77|13246.77|13362.81|13242.81|13366.77|13246.77|13362.81|13242.81|10
1643329890000|2022-01-28 00:31:30|13362.41|13242.41|13362.59|13242.59|13362.61|13242.61|13362.04|13242.04|10
1643329900000|2022-01-28 00:31:40|13362.35|13242.35|13357.28|13237.28|13362.35|13242.35|13357.28|13237.28|10
1643329910000|2022-01-28 00:31:50|13356.69|13236.69|13353.7|13233.7|13356.69|13236.69|13353.7|13233.7|10
1643329920000|2022-01-28 00:32:00|13354.15|13234.15|13351.21|13231.21|13354.15|13234.15|13351.21|13231.21|10
1643329930000|2022-01-28 00:32:10|13350.61|13230.61|13344.07|13224.07|13350.61|13230.61|13344.07|13224.07|10
1643329940000|2022-01-28 00:32:20|13342.81|13222.81|13342.14|13222.14|13343.37|13223.37|13342.14|13222.14|10
1643329950000|2022-01-28 00:32:30|13341.97|13221.97|13341.52|13221.52|13341.97|13221.97|13340.62|13220.62|10
1643329960000|2022-01-28 00:32:40|13341.82|13221.82|13340.71|13220.71|13341.82|13221.82|13340.71|13220.71|9
1643329970000|2022-01-28 00:32:50|13341.1|13221.1|13342.12|13222.12|13342.15|13222.15|13341.1|13221.1|10
1643329980000|2022-01-28 00:33:00|13342.28|13222.28|13342.23|13222.23|13342.6|13222.6|13341.77|13221.77|10
1643329990000|2022-01-28 00:33:10|13341.85|13221.85|13340.33|13220.33|13341.99|13221.99|13340.33|13220.33|10
1643330000000|2022-01-28 00:33:20|13339.56|13219.56|13338.68|13218.68|13339.75|13219.75|13338.16|13218.16|10
1643330010000|2022-01-28 00:33:30|13338.48|13218.48|13337.92|13217.92|13339.19|13219.19|13337.92|13217.92|10
1643330020000|2022-01-28 00:33:40|13337.88|13217.88|13337.41|13217.41|13338.29|13218.29|13337.38|13217.38|10
1643330030000|2022-01-28 00:33:50|13337.96|13217.96|13338.54|13218.54|13338.6|13218.6|13337.83|13217.83|10
1643330040000|2022-01-28 00:34:00|13338.67|13218.67|13337.91|13217.91|13338.69|13218.69|13337.66|13217.66|10
1643330050000|2022-01-28 00:34:10|13338.11|13218.11|13341.2|13221.2|13341.2|13221.2|13337.65|13217.65|10
1643330060000|2022-01-28 00:34:20|13341.29|13221.29|13342.67|13222.67|13342.73|13222.73|13341.29|13221.29|10
1643330070000|2022-01-28 00:34:30|13342.51|13222.51|13339.39|13219.39|13342.55|13222.55|13339.39|13219.39|10
1643330080000|2022-01-28 00:34:40|13338.52|13218.52|13337.4|13217.4|13338.52|13218.52|13337.4|13217.4|9
1643330090000|2022-01-28 00:34:50|13337.02|13217.02|13336.8|13216.8|13337.12|13217.12|13336.47|13216.47|10
1643330100000|2022-01-28 00:35:00|13336.92|13216.92|13336.38|13216.38|13336.92|13216.92|13336.28|13216.28|10
1643330110000|2022-01-28 00:35:10|13336.2|13216.2|13338.15|13218.15|13338.15|13218.15|13336.19|13216.19|10
1643330120000|2022-01-28 00:35:20|13338.46|13218.46|13340.86|13220.86|13340.86|13220.86|13338.46|13218.46|10
1643330130000|2022-01-28 00:35:30|13341.1|13221.1|13340.2|13220.2|13341.1|13221.1|13339.89|13219.89|10
1643330140000|2022-01-28 00:35:40|13340.28|13220.28|13342.18|13222.18|13342.18|13222.18|13340.28|13220.28|10
1643330150000|2022-01-28 00:35:50|13342.56|13222.56|13344.95|13224.95|13345.07|13225.07|13342.41|13222.41|10
1643330160000|2022-01-28 00:36:00|13344.94|13224.94|13346.02|13226.02|13346.36|13226.36|13344.94|13224.94|8
1643330170000|2022-01-28 00:36:10|13346.26|13226.26|13345.18|13225.18|13346.35|13226.35|13344.7|13224.7|10
1643330180000|2022-01-28 00:36:20|13344.03|13224.03|13341.9|13221.9|13344.03|13224.03|13341.84|13221.84|10
1643330190000|2022-01-28 00:36:30|13341.46|13221.46|13341.48|13221.48|13341.48|13221.48|13340.25|13220.25|10
1643330200000|2022-01-28 00:36:40|13341.91|13221.91|13348.52|13228.52|13348.52|13228.52|13341.62|13221.62|10
1643330210000|2022-01-28 00:36:50|13351.07|13231.07|13350.03|13230.03|13351.51|13231.51|13350.03|13230.03|10
1643330220000|2022-01-28 00:37:00|13349.95|13229.95|13348.9|13228.9|13350.2|13230.2|13348.9|13228.9|9
1643330230000|2022-01-28 00:37:10|13348.3|13228.3|13348.48|13228.48|13348.91|13228.91|13348.3|13228.3|10
1643330240000|2022-01-28 00:37:20|13348.41|13228.41|13349.08|13229.08|13349.08|13229.08|13348.01|13228.01|10
1643330250000|2022-01-28 00:37:30|13349.32|13229.32|13349.29|13229.29|13350.31|13230.31|13348.87|13228.87|10
1643330260000|2022-01-28 00:37:40|13349.08|13229.08|13360.46|13240.46|13360.46|13240.46|13349.08|13229.08|10
1643330270000|2022-01-28 00:37:50|13361.42|13241.42|13365.39|13245.39|13366.26|13246.26|13361.42|13241.42|10
1643330280000|2022-01-28 00:38:00|13365.07|13245.07|13364.71|13244.71|13365.25|13245.25|13364.71|13244.71|10
1643330290000|2022-01-28 00:38:10|13364.65|13244.65|13363.95|13243.95|13364.66|13244.66|13363.75|13243.75|10
1643330300000|2022-01-28 00:38:20|13363.45|13243.45|13363.08|13243.08|13363.45|13243.45|13362.61|13242.61|10
1643330310000|2022-01-28 00:38:30|13362.76|13242.76|13363.45|13243.45|13363.9|13243.9|13362.14|13242.14|10
1643330320000|2022-01-28 00:38:40|13364.1|13244.1|13365.71|13245.71|13366.31|13246.31|13364.1|13244.1|10
1643330330000|2022-01-28 00:38:50|13366.76|13246.76|13367.7|13247.7|13367.7|13247.7|13366.75|13246.75|10
1643330340000|2022-01-28 00:39:00|13367.95|13247.95|13369.45|13249.45|13369.45|13249.45|13367.67|13247.67|10
1643330350000|2022-01-28 00:39:10|13369.31|13249.31|13371.19|13251.19|13371.19|13251.19|13369.31|13249.31|10
1643330360000|2022-01-28 00:39:20|13371.44|13251.44|13371.29|13251.29|13371.44|13251.44|13370.58|13250.58|10
1643330370000|2022-01-28 00:39:30|13371.26|13251.26|13375.01|13255.01|13375.01|13255.01|13371.26|13251.26|10
1643330380000|2022-01-28 00:39:40|13375.59|13255.59|13377.89|13257.89|13377.89|13257.89|13375.59|13255.59|9
1643330390000|2022-01-28 00:39:50|13378.5|13258.5|13379.77|13259.77|13379.77|13259.77|13378.5|13258.5|9
1643330400000|2022-01-28 00:40:00|13379.66|13259.66|13380.91|13260.91|13380.91|13260.91|13379.38|13259.38|10
1643330410000|2022-01-28 00:40:10|13381.52|13261.52|13381.2|13261.2|13381.52|13261.52|13380.47|13260.47|9
1643330420000|2022-01-28 00:40:20|13381.41|13261.41|13382.58|13262.58|13383.42|13263.42|13381.41|13261.41|10
1643330430000|2022-01-28 00:40:30|13382.26|13262.26|13380.99|13260.99|13382.26|13262.26|13379.26|13259.26|10
1643330440000|2022-01-28 00:40:40|13381.73|13261.73|13382.02|13262.02|13382.05|13262.05|13381.1|13261.1|10
1643330450000|2022-01-28 00:40:50|13381.75|13261.75|13380.77|13260.77|13382.68|13262.68|13380.77|13260.77|10
1643330460000|2022-01-28 00:41:00|13380.51|13260.51|13379.26|13259.26|13380.51|13260.51|13379.24|13259.24|10
1643330470000|2022-01-28 00:41:10|13379.47|13259.47|13378.3|13258.3|13379.76|13259.76|13378.3|13258.3|10
1643330480000|2022-01-28 00:41:20|13378.04|13258.04|13374.83|13254.83|13378.31|13258.31|13374.75|13254.75|10
1643330490000|2022-01-28 00:41:30|13374.36|13254.36|13371.4|13251.4|13374.36|13254.36|13371.4|13251.4|10
1643330500000|2022-01-28 00:41:40|13370.5|13250.5|13367.26|13247.26|13370.5|13250.5|13367.26|13247.26|10
1643330510000|2022-01-28 00:41:50|13367.1|13247.1|13365.98|13245.98|13367.34|13247.34|13365.91|13245.91|10
1643330520000|2022-01-28 00:42:00|13365.87|13245.87|13364.71|13244.71|13365.87|13245.87|13364.71|13244.71|10
1643330530000|2022-01-28 00:42:10|13365.5|13245.5|13364.73|13244.73|13365.73|13245.73|13364.73|13244.73|9
1643330540000|2022-01-28 00:42:20|13364.12|13244.12|13363.96|13243.96|13364.75|13244.75|13363.96|13243.96|9
1643330550000|2022-01-28 00:42:30|13364.02|13244.02|13363.71|13243.71|13364.34|13244.34|13363.31|13243.31|10
1643330560000|2022-01-28 00:42:40|13363.35|13243.35|13362.45|13242.45|13364.47|13244.47|13362.45|13242.45|10
1643330570000|2022-01-28 00:42:50|13361.85|13241.85|13359.25|13239.25|13361.85|13241.85|13358.78|13238.78|10
1643330580000|2022-01-28 00:43:00|13359.03|13239.03|13356.91|13236.91|13359.63|13239.63|13356.91|13236.91|9
1643330590000|2022-01-28 00:43:10|13356.85|13236.85|13357.55|13237.55|13357.55|13237.55|13356.85|13236.85|10
1643330600000|2022-01-28 00:43:20|13355.79|13235.79|13354.49|13234.49|13355.91|13235.91|13354.37|13234.37|10
1643330610000|2022-01-28 00:43:30|13354.29|13234.29|13354.42|13234.42|13355.25|13235.25|13354.22|13234.22|10
1643330620000|2022-01-28 00:43:40|13355.53|13235.53|13355.22|13235.22|13355.53|13235.53|13354.89|13234.89|10
1643330630000|2022-01-28 00:43:50|13355.61|13235.61|13357.5|13237.5|13357.5|13237.5|13355.61|13235.61|10
1643330640000|2022-01-28 00:44:00|13357.33|13237.33|13357.65|13237.65|13357.65|13237.65|13357.14|13237.14|8
1643330650000|2022-01-28 00:44:10|13357.91|13237.91|13358.67|13238.67|13359.86|13239.86|13357.91|13237.91|10
1643330660000|2022-01-28 00:44:20|13358.02|13238.02|13352.9|13232.9|13358.02|13238.02|13352.89|13232.89|10
1643330670000|2022-01-28 00:44:30|13352.38|13232.38|13347.91|13227.91|13352.38|13232.38|13347.91|13227.91|10
1643330680000|2022-01-28 00:44:40|13346.88|13226.88|13345.16|13225.16|13346.88|13226.88|13345.16|13225.16|10
1643330690000|2022-01-28 00:44:50|13344.12|13224.12|13341.94|13221.94|13344.24|13224.24|13341.94|13221.94|9
1643330700000|2022-01-28 00:45:00|13341.62|13221.62|13336.33|13216.33|13341.62|13221.62|13336.33|13216.33|10
1643330710000|2022-01-28 00:45:10|13335.76|13215.76|13334.36|13214.36|13336.1|13216.1|13334.36|13214.36|10
1643330720000|2022-01-28 00:45:20|13334.88|13214.88|13337.08|13217.08|13337.08|13217.08|13334.88|13214.88|10
1643330730000|2022-01-28 00:45:30|13336.9|13216.9|13336.54|13216.54|13337.32|13217.32|13336.54|13216.54|10
1643330740000|2022-01-28 00:45:40|13336.11|13216.11|13336.19|13216.19|13336.24|13216.24|13335.69|13215.69|10
1643330750000|2022-01-28 00:45:50|13335.86|13215.86|13336.82|13216.82|13336.97|13216.97|13335.86|13215.86|10
1643330760000|2022-01-28 00:46:00|13336.94|13216.94|13337.96|13217.96|13337.96|13217.96|13336.94|13216.94|10
1643330770000|2022-01-28 00:46:10|13338.07|13218.07|13338.15|13218.15|13338.59|13218.59|13337.9|13217.9|10
1643330780000|2022-01-28 00:46:20|13337.56|13217.56|13337.14|13217.14|13337.56|13217.56|13336.86|13216.86|10
1643330790000|2022-01-28 00:46:30|13336.9|13216.9|13337.53|13217.53|13337.53|13217.53|13336.66|13216.66|10
1643330800000|2022-01-28 00:46:40|13337.27|13217.27|13337.12|13217.12|13337.37|13217.37|13336.93|13216.93|9
1643330810000|2022-01-28 00:46:50|13337.26|13217.26|13335.85|13215.85|13337.26|13217.26|13335.85|13215.85|8
1643330820000|2022-01-28 00:47:00|13335.94|13215.94|13336.4|13216.4|13336.4|13216.4|13335.76|13215.76|10
1643330830000|2022-01-28 00:47:10|13335.06|13215.06|13336.06|13216.06|13336.06|13216.06|13334.32|13214.32|10
1643330840000|2022-01-28 00:47:20|13335.52|13215.52|13337.06|13217.06|13337.06|13217.06|13335.13|13215.13|10
1643330850000|2022-01-28 00:47:30|13338.09|13218.09|13337.23|13217.23|13338.09|13218.09|13337.02|13217.02|10
1643330860000|2022-01-28 00:47:40|13335.98|13215.98|13331.75|13211.75|13335.98|13215.98|13331.75|13211.75|10
1643330870000|2022-01-28 00:47:50|13331.66|13211.66|13330.22|13210.22|13331.66|13211.66|13330.22|13210.22|9
1643330880000|2022-01-28 00:48:00|13330.04|13210.04|13328.66|13208.66|13330.04|13210.04|13328.66|13208.66|10
1643330890000|2022-01-28 00:48:10|13328.92|13208.92|13331.78|13211.78|13331.78|13211.78|13328.47|13208.47|10
1643330900000|2022-01-28 00:48:20|13332.05|13212.05|13333.48|13213.48|13333.62|13213.62|13332.05|13212.05|9
1643330910000|2022-01-28 00:48:30|13333.54|13213.54|13334.25|13214.25|13334.62|13214.62|13333.51|13213.51|10
1643330920000|2022-01-28 00:48:40|13334.39|13214.39|13335.24|13215.24|13335.75|13215.75|13334.39|13214.39|10
1643330930000|2022-01-28 00:48:50|13334.9|13214.9|13336.9|13216.9|13336.98|13216.98|13334.9|13214.9|10
1643330940000|2022-01-28 00:49:00|13337.48|13217.48|13336.95|13216.95|13337.65|13217.65|13336.89|13216.89|10
1643330950000|2022-01-28 00:49:10|13336.68|13216.68|13336.34|13216.34|13336.73|13216.73|13336.15|13216.15|10
1643330960000|2022-01-28 00:49:20|13336.45|13216.45|13338.63|13218.63|13338.86|13218.86|13336.45|13216.45|10
1643330970000|2022-01-28 00:49:30|13338.74|13218.74|13339.03|13219.03|13339.11|13219.11|13338.56|13218.56|10
1643330980000|2022-01-28 00:49:40|13338.18|13218.18|13337.2|13217.2|13338.18|13218.18|13336.59|13216.59|10
1643330990000|2022-01-28 00:49:50|13337.26|13217.26|13336.48|13216.48|13337.79|13217.79|13336.48|13216.48|10
1643331000000|2022-01-28 00:50:00|13336.61|13216.61|13338.53|13218.53|13338.53|13218.53|13336.54|13216.54|10
1643331010000|2022-01-28 00:50:10|13338.71|13218.71|13338.45|13218.45|13338.71|13218.71|13338.14|13218.14|10
1643331020000|2022-01-28 00:50:20|13338.42|13218.42|13336.83|13216.83|13338.48|13218.48|13336.83|13216.83|10
1643331030000|2022-01-28 00:50:30|13335.8|13215.8|13333.36|13213.36|13335.8|13215.8|13333.36|13213.36|10
1643331040000|2022-01-28 00:50:40|13333.29|13213.29|13332.18|13212.18|13333.29|13213.29|13332.18|13212.18|10
1643331050000|2022-01-28 00:50:50|13331.7|13211.7|13331.53|13211.53|13332.06|13212.06|13331.06|13211.06|10
1643331060000|2022-01-28 00:51:00|13332.09|13212.09|13333.08|13213.08|13333.13|13213.13|13332.09|13212.09|10
1643331070000|2022-01-28 00:51:10|13333.26|13213.26|13333.61|13213.61|13334.44|13214.44|13333.26|13213.26|10
1643331080000|2022-01-28 00:51:20|13333.17|13213.17|13330.46|13210.46|13333.17|13213.17|13330.46|13210.46|10
1643331090000|2022-01-28 00:51:30|13330.27|13210.27|13329.09|13209.09|13330.27|13210.27|13328.54|13208.54|10
1643331100000|2022-01-28 00:51:40|13329.12|13209.12|13331.31|13211.31|13331.31|13211.31|13329.12|13209.12|9
1643331110000|2022-01-28 00:51:50|13330.57|13210.57|13325.38|13205.38|13330.65|13210.65|13325.38|13205.38|10
1643331120000|2022-01-28 00:52:00|13324.12|13204.12|13321.54|13201.54|13324.12|13204.12|13321.54|13201.54|10
1643331130000|2022-01-28 00:52:10|13321.47|13201.47|13319.75|13199.75|13321.47|13201.47|13319.61|13199.61|10
1643331140000|2022-01-28 00:52:20|13319.48|13199.48|13323.48|13203.48|13323.48|13203.48|13318.08|13198.08|10
1643331150000|2022-01-28 00:52:30|13323.68|13203.68|13332.65|13212.65|13333.14|13213.14|13323.41|13203.41|10
1643331160000|2022-01-28 00:52:40|13332.88|13212.88|13334.07|13214.07|13334.07|13214.07|13332.42|13212.42|10
1643331170000|2022-01-28 00:52:50|13334.11|13214.11|13332.6|13212.6|13334.11|13214.11|13332.36|13212.36|10
1643331180000|2022-01-28 00:53:00|13332.5|13212.5|13332.07|13212.07|13332.5|13212.5|13331.31|13211.31|10
1643331190000|2022-01-28 00:53:10|13333.54|13213.54|13337.21|13217.21|13337.21|13217.21|13333.54|13213.54|10
1643331200000|2022-01-28 00:53:20|13337.35|13217.35|13339.23|13219.23|13339.23|13219.23|13337.35|13217.35|10
1643331210000|2022-01-28 00:53:30|13339.32|13219.32|13338.48|13218.48|13339.38|13219.38|13338.48|13218.48|10
1643331220000|2022-01-28 00:53:40|13338.35|13218.35|13338.86|13218.86|13338.86|13218.86|13338.06|13218.06|9
1643331230000|2022-01-28 00:53:50|13338.4|13218.4|13338.16|13218.16|13338.4|13218.4|13337.8|13217.8|9
1643331240000|2022-01-28 00:54:00|13337.99|13217.99|13338.85|13218.85|13338.85|13218.85|13337.98|13217.98|10
1643331250000|2022-01-28 00:54:10|13339.57|13219.57|13344.54|13224.54|13344.54|13224.54|13339.57|13219.57|10
1643331260000|2022-01-28 00:54:20|13345.04|13225.04|13345.37|13225.37|13345.62|13225.62|13344.99|13224.99|10
1643331270000|2022-01-28 00:54:30|13345.46|13225.46|13345.89|13225.89|13345.89|13225.89|13345.05|13225.05|10
1643331280000|2022-01-28 00:54:40|13346.08|13226.08|13346.73|13226.73|13347.4|13227.4|13346.08|13226.08|10
1643331290000|2022-01-28 00:54:50|13347.64|13227.64|13349.36|13229.36|13349.36|13229.36|13347.64|13227.64|10
1643331300000|2022-01-28 00:55:00|13348.99|13228.99|13350.87|13230.87|13350.92|13230.92|13348.99|13228.99|10
1643331310000|2022-01-28 00:55:10|13351.39|13231.39|13352.19|13232.19|13352.37|13232.37|13351.39|13231.39|10
1643331320000|2022-01-28 00:55:20|13352.3|13232.3|13354.49|13234.49|13354.49|13234.49|13352.1|13232.1|10
1643331330000|2022-01-28 00:55:30|13354.76|13234.76|13360.75|13240.75|13360.76|13240.76|13354.76|13234.76|10
1643331340000|2022-01-28 00:55:40|13360.69|13240.69|13361.35|13241.35|13361.35|13241.35|13360.23|13240.23|10
1643331350000|2022-01-28 00:55:50|13361.64|13241.64|13363.38|13243.38|13363.38|13243.38|13361.64|13241.64|9
1643331360000|2022-01-28 00:56:00|13363.49|13243.49|13366.52|13246.52|13366.52|13246.52|13363.49|13243.49|10
1643331370000|2022-01-28 00:56:10|13366.66|13246.66|13367|13247|13367|13247|13366.05|13246.05|9
1643331380000|2022-01-28 00:56:20|13367.49|13247.49|13368.56|13248.56|13368.87|13248.87|13367.49|13247.49|10
1643331390000|2022-01-28 00:56:30|13368.68|13248.68|13371.24|13251.24|13371.27|13251.27|13368.68|13248.68|10
1643331400000|2022-01-28 00:56:40|13370.63|13250.63|13369.13|13249.13|13370.63|13250.63|13368.81|13248.81|9
1643331410000|2022-01-28 00:56:50|13369.05|13249.05|13373.43|13253.43|13373.43|13253.43|13369.05|13249.05|10
1643331420000|2022-01-28 00:57:00|13373.47|13253.47|13374.09|13254.09|13374.31|13254.31|13373.21|13253.21|10
1643331430000|2022-01-28 00:57:10|13374.1|13254.1|13374|13254|13374.36|13254.36|13373.68|13253.68|10
1643331440000|2022-01-28 00:57:20|13374.17|13254.17|13376.27|13256.27|13376.27|13256.27|13374.17|13254.17|10
1643331450000|2022-01-28 00:57:30|13375.96|13255.96|13376.35|13256.35|13376.35|13256.35|13374.8|13254.8|10
1643331460000|2022-01-28 00:57:40|13375.86|13255.86|13374.04|13254.04|13375.86|13255.86|13374.04|13254.04|10
1643331470000|2022-01-28 00:57:50|13373.81|13253.81|13370.25|13250.25|13373.81|13253.81|13370.25|13250.25|10
1643331480000|2022-01-28 00:58:00|13370.55|13250.55|13372.53|13252.53|13372.54|13252.54|13370.55|13250.55|10
1643331490000|2022-01-28 00:58:10|13374.61|13254.61|13379.98|13259.98|13379.98|13259.98|13374.61|13254.61|10
1643331500000|2022-01-28 00:58:20|13380.32|13260.32|13382.55|13262.55|13382.87|13262.87|13379.16|13259.16|10
1643331510000|2022-01-28 00:58:30|13382.34|13262.34|13391.71|13271.71|13391.71|13271.71|13382.25|13262.25|10
1643331520000|2022-01-28 00:58:40|13392.09|13272.09|13396.45|13276.45|13396.45|13276.45|13392.09|13272.09|10
1643331530000|2022-01-28 00:58:50|13396.61|13276.61|13401.35|13281.35|13401.37|13281.37|13396.61|13276.61|10
1643331540000|2022-01-28 00:59:00|13400.85|13280.85|13404.17|13284.17|13404.17|13284.17|13400.42|13280.42|10
1643331550000|2022-01-28 00:59:10|13404.97|13284.97|13409.82|13289.82|13409.82|13289.82|13404.97|13284.97|10
1643331560000|2022-01-28 00:59:20|13410.56|13290.56|13409.43|13289.43|13411.52|13291.52|13409.43|13289.43|10
1643331570000|2022-01-28 00:59:30|13410.06|13290.06|13409.48|13289.48|13410.54|13290.54|13408.66|13288.66|10
1643331580000|2022-01-28 00:59:40|13409.15|13289.15|13408.01|13288.01|13409.15|13289.15|13407.64|13287.64|10
1643331590000|2022-01-28 00:59:50|13408.11|13288.11|13410.98|13290.98|13411.72|13291.72|13408.11|13288.11|10
1643331600000|2022-01-28 01:00:00|13410.59|13290.59|13411.86|13291.86|13413.06|13293.06|13410.59|13290.59|10
1643331610000|2022-01-28 01:00:10|13411.66|13291.66|13410.53|13290.53|13411.66|13291.66|13410.49|13290.49|10
1643331620000|2022-01-28 01:00:20|13410.87|13290.87|13413.66|13293.66|13413.66|13293.66|13410.39|13290.39|10
1643331630000|2022-01-28 01:00:30|13412.9|13292.9|13411.73|13291.73|13413.05|13293.05|13411.67|13291.67|10
1643331640000|2022-01-28 01:00:40|13411.15|13291.15|13409.19|13289.19|13411.34|13291.34|13409.19|13289.19|10
1643331650000|2022-01-28 01:00:50|13409.28|13289.28|13407.52|13287.52|13409.41|13289.41|13407.52|13287.52|10
1643331660000|2022-01-28 01:01:00|13407.72|13287.72|13407.39|13287.39|13408.35|13288.35|13407.39|13287.39|10
1643331670000|2022-01-28 01:01:10|13406.77|13286.77|13405.54|13285.54|13406.94|13286.94|13405.54|13285.54|9
1643331680000|2022-01-28 01:01:20|13405.39|13285.39|13401.64|13281.64|13405.45|13285.45|13401.64|13281.64|9
1643331690000|2022-01-28 01:01:30|13401.82|13281.82|13404.11|13284.11|13404.41|13284.41|13401.55|13281.55|10
1643331700000|2022-01-28 01:01:40|13403.59|13283.59|13402.77|13282.77|13403.89|13283.89|13402.25|13282.25|10
1643331710000|2022-01-28 01:01:50|13402.91|13282.91|13399.99|13279.99|13402.97|13282.97|13399.99|13279.99|10
1643331720000|2022-01-28 01:02:00|13399.82|13279.82|13398.9|13278.9|13400.43|13280.43|13398.9|13278.9|10
1643331730000|2022-01-28 01:02:10|13398.8|13278.8|13397.69|13277.69|13399.1|13279.1|13397.68|13277.68|10
1643331740000|2022-01-28 01:02:20|13397.2|13277.2|13396.5|13276.5|13397.3|13277.3|13396.48|13276.48|10
1643331750000|2022-01-28 01:02:30|13396.33|13276.33|13394.1|13274.1|13396.33|13276.33|13394.1|13274.1|10
1643331760000|2022-01-28 01:02:40|13394.12|13274.12|13395.2|13275.2|13395.49|13275.49|13394.12|13274.12|9
1643331770000|2022-01-28 01:02:50|13395.56|13275.56|13395.7|13275.7|13395.93|13275.93|13395.48|13275.48|10
1643331780000|2022-01-28 01:03:00|13395.74|13275.74|13398.02|13278.02|13398.02|13278.02|13395.74|13275.74|10
1643331790000|2022-01-28 01:03:10|13398.57|13278.57|13398.27|13278.27|13398.84|13278.84|13398.27|13278.27|10
1643331800000|2022-01-28 01:03:20|13398.24|13278.24|13400.74|13280.74|13400.74|13280.74|13398.24|13278.24|10
1643331810000|2022-01-28 01:03:30|13401.28|13281.28|13406.11|13286.11|13406.11|13286.11|13401.28|13281.28|10
1643331820000|2022-01-28 01:03:40|13406.14|13286.14|13409.84|13289.84|13409.84|13289.84|13406.14|13286.14|10
1643331830000|2022-01-28 01:03:50|13409.9|13289.9|13412.78|13292.78|13412.78|13292.78|13409.9|13289.9|10
1643331840000|2022-01-28 01:04:00|13413.43|13293.43|13418.25|13298.25|13418.25|13298.25|13413.29|13293.29|10
1643331850000|2022-01-28 01:04:10|13418.9|13298.9|13419.17|13299.17|13419.26|13299.26|13418.54|13298.54|10
1643331860000|2022-01-28 01:04:20|13418.84|13298.84|13417.08|13297.08|13419.04|13299.04|13417.08|13297.08|10
1643331870000|2022-01-28 01:04:30|13416.82|13296.82|13415.4|13295.4|13416.94|13296.94|13415.4|13295.4|10
1643331880000|2022-01-28 01:04:40|13416.39|13296.39|13418.62|13298.62|13419.11|13299.11|13416.39|13296.39|10
1643331890000|2022-01-28 01:04:50|13419.11|13299.11|13419.7|13299.7|13419.7|13299.7|13418.51|13298.51|9
1643331900000|2022-01-28 01:05:00|13420.84|13300.84|13425.89|13305.89|13425.89|13305.89|13420.84|13300.84|10
1643331910000|2022-01-28 01:05:10|13425.81|13305.81|13431.45|13311.45|13431.45|13311.45|13425.81|13305.81|10
1643331920000|2022-01-28 01:05:20|13431.88|13311.88|13435.42|13315.42|13435.42|13315.42|13431.88|13311.88|10
1643331930000|2022-01-28 01:05:30|13435.45|13315.45|13437.43|13317.43|13438.81|13318.81|13435.45|13315.45|10
1643331940000|2022-01-28 01:05:40|13437.36|13317.36|13437.22|13317.22|13437.36|13317.36|13436.4|13316.4|9
1643331950000|2022-01-28 01:05:50|13436.98|13316.98|13436.52|13316.52|13437.44|13317.44|13436.52|13316.52|10
1643331960000|2022-01-28 01:06:00|13434.76|13314.76|13427.15|13307.15|13434.76|13314.76|13427.15|13307.15|10
1643331970000|2022-01-28 01:06:10|13426.29|13306.29|13427.69|13307.69|13427.69|13307.69|13425.06|13305.06|10
1643331980000|2022-01-28 01:06:20|13428.6|13308.6|13430.81|13310.81|13430.81|13310.81|13428.6|13308.6|10
1643331990000|2022-01-28 01:06:30|13430.72|13310.72|13430.64|13310.64|13430.87|13310.87|13430.49|13310.49|10
1643332000000|2022-01-28 01:06:40|13430.32|13310.32|13432.23|13312.23|13432.25|13312.25|13430.26|13310.26|8
1643332010000|2022-01-28 01:06:50|13432.08|13312.08|13432.26|13312.26|13432.35|13312.35|13431.68|13311.68|10
1643332020000|2022-01-28 01:07:00|13433.01|13313.01|13435.96|13315.96|13435.96|13315.96|13433.01|13313.01|10
1643332030000|2022-01-28 01:07:10|13436.35|13316.35|13439.13|13319.13|13439.13|13319.13|13436.35|13316.35|10
1643332040000|2022-01-28 01:07:20|13439.84|13319.84|13447.64|13327.64|13447.64|13327.64|13439.84|13319.84|10
1643332050000|2022-01-28 01:07:30|13447.75|13327.75|13451.55|13331.55|13451.55|13331.55|13447.75|13327.75|10
1643332060000|2022-01-28 01:07:40|13451.14|13331.14|13453.7|13333.7|13453.7|13333.7|13451.14|13331.14|10
1643332070000|2022-01-28 01:07:50|13453.23|13333.23|13456.15|13336.15|13456.34|13336.34|13453.23|13333.23|10
1643332080000|2022-01-28 01:08:00|13456.33|13336.33|13457.01|13337.01|13457.84|13337.84|13456.33|13336.33|10
1643332090000|2022-01-28 01:08:10|13456.97|13336.97|13458.26|13338.26|13458.26|13338.26|13456.92|13336.92|10
1643332100000|2022-01-28 01:08:20|13458.17|13338.17|13456.45|13336.45|13458.17|13338.17|13456.21|13336.21|10
1643332110000|2022-01-28 01:08:30|13456.25|13336.25|13459.15|13339.15|13459.15|13339.15|13456.24|13336.24|10
1643332120000|2022-01-28 01:08:40|13459.07|13339.07|13456.34|13336.34|13461.06|13341.06|13456.34|13336.34|9
1643332130000|2022-01-28 01:08:50|13457.57|13337.57|13453.4|13333.4|13457.57|13337.57|13452.45|13332.45|10
1643332140000|2022-01-28 01:09:00|13454.26|13334.26|13454.47|13334.47|13455.06|13335.06|13454.08|13334.08|10
1643332150000|2022-01-28 01:09:10|13455.66|13335.66|13453.26|13333.26|13455.66|13335.66|13453.26|13333.26|10
1643332160000|2022-01-28 01:09:20|13453.48|13333.48|13450.86|13330.86|13453.49|13333.49|13450.86|13330.86|10
1643332170000|2022-01-28 01:09:30|13450.44|13330.44|13451.13|13331.13|13451.13|13331.13|13450.44|13330.44|9
1643332180000|2022-01-28 01:09:40|13451.17|13331.17|13447.81|13327.81|13451.19|13331.19|13447.81|13327.81|10
1643332190000|2022-01-28 01:09:50|13447.02|13327.02|13442.28|13322.28|13447.52|13327.52|13442.28|13322.28|10
1643332200000|2022-01-28 01:10:00|13441.96|13321.96|13441.93|13321.93|13442.38|13322.38|13440.44|13320.44|10
1643332210000|2022-01-28 01:10:10|13441.1|13321.1|13439.91|13319.91|13441.1|13321.1|13439.91|13319.91|10
1643332220000|2022-01-28 01:10:20|13440.35|13320.35|13443.17|13323.17|13443.39|13323.39|13440.35|13320.35|10
1643332230000|2022-01-28 01:10:30|13443.34|13323.34|13441.36|13321.36|13443.53|13323.53|13441.36|13321.36|10
1643332240000|2022-01-28 01:10:40|13441.22|13321.22|13442.27|13322.27|13442.34|13322.34|13440.94|13320.94|9
1643332250000|2022-01-28 01:10:50|13442.16|13322.16|13443.2|13323.2|13443.49|13323.49|13442.13|13322.13|10
1643332260000|2022-01-28 01:11:00|13443.39|13323.39|13439.44|13319.44|13443.39|13323.39|13439.44|13319.44|10
1643332270000|2022-01-28 01:11:10|13439.05|13319.05|13440.9|13320.9|13441.18|13321.18|13439.05|13319.05|10
1643332280000|2022-01-28 01:11:20|13440.82|13320.82|13442.34|13322.34|13442.34|13322.34|13440.49|13320.49|10
1643332290000|2022-01-28 01:11:30|13442.4|13322.4|13442.32|13322.32|13443.91|13323.91|13442.32|13322.32|10
1643332300000|2022-01-28 01:11:40|13442.63|13322.63|13442.14|13322.14|13442.64|13322.64|13441.77|13321.77|10
1643332310000|2022-01-28 01:11:50|13442.39|13322.39|13441.91|13321.91|13442.58|13322.58|13441.91|13321.91|9
1643332320000|2022-01-28 01:12:00|13441.62|13321.62|13441.24|13321.24|13441.62|13321.62|13440.83|13320.83|9
1643332330000|2022-01-28 01:12:10|13441.89|13321.89|13442.93|13322.93|13442.93|13322.93|13441.89|13321.89|9
1643332340000|2022-01-28 01:12:20|13443.22|13323.22|13443.92|13323.92|13443.92|13323.92|13443.05|13323.05|9
1643332350000|2022-01-28 01:12:30|13444.28|13324.28|13445.69|13325.69|13445.69|13325.69|13444.28|13324.28|10
1643332360000|2022-01-28 01:12:40|13446.41|13326.41|13451.75|13331.75|13451.75|13331.75|13446.41|13326.41|10
1643332370000|2022-01-28 01:12:50|13451.66|13331.66|13452.99|13332.99|13453|13333|13451.66|13331.66|10
1643332380000|2022-01-28 01:13:00|13453.18|13333.18|13452.22|13332.22|13453.18|13333.18|13452.22|13332.22|10
1643332390000|2022-01-28 01:13:10|13451.81|13331.81|13451.02|13331.02|13452.06|13332.06|13451.02|13331.02|9
1643332400000|2022-01-28 01:13:20|13451.18|13331.18|13445.6|13325.6|13451.18|13331.18|13445.6|13325.6|10
1643332410000|2022-01-28 01:13:30|13445.77|13325.77|13435.37|13315.37|13445.77|13325.77|13435.37|13315.37|10
1643332420000|2022-01-28 01:13:40|13433.43|13313.43|13430.93|13310.93|13433.43|13313.43|13430.55|13310.55|10
1643332430000|2022-01-28 01:13:50|13431.09|13311.09|13431.74|13311.74|13432.47|13312.47|13431.09|13311.09|9
1643332440000|2022-01-28 01:14:00|13432.09|13312.09|13435.82|13315.82|13435.82|13315.82|13432.09|13312.09|10
1643332450000|2022-01-28 01:14:10|13435.89|13315.89|13435.84|13315.84|13436.09|13316.09|13435.55|13315.55|10
1643332460000|2022-01-28 01:14:20|13436.19|13316.19|13435.12|13315.12|13436.19|13316.19|13434.32|13314.32|10
1643332470000|2022-01-28 01:14:30|13434.92|13314.92|13434.15|13314.15|13436.24|13316.24|13434.15|13314.15|10
1643332480000|2022-01-28 01:14:40|13434.1|13314.1|13432.89|13312.89|13434.23|13314.23|13432.88|13312.88|10
1643332490000|2022-01-28 01:14:50|13432.88|13312.88|13431.37|13311.37|13432.88|13312.88|13431.37|13311.37|10
1643332500000|2022-01-28 01:15:00|13431.14|13311.14|13434.1|13314.1|13434.1|13314.1|13430.73|13310.73|10
1643332510000|2022-01-28 01:15:10|13434.18|13314.18|13433.46|13313.46|13435.03|13315.03|13433.46|13313.46|9
1643332520000|2022-01-28 01:15:20|13433.61|13313.61|13437.53|13317.53|13437.6|13317.6|13433.61|13313.61|10
1643332530000|2022-01-28 01:15:30|13436.97|13316.97|13435.78|13315.78|13437.27|13317.27|13435.78|13315.78|10
1643332540000|2022-01-28 01:15:40|13435.32|13315.32|13428.69|13308.69|13435.32|13315.32|13428.69|13308.69|10
1643332550000|2022-01-28 01:15:50|13427.61|13307.61|13417.32|13297.32|13427.61|13307.61|13416.89|13296.89|10
1643332560000|2022-01-28 01:16:00|13417.62|13297.62|13413.5|13293.5|13417.62|13297.62|13413.5|13293.5|10
1643332570000|2022-01-28 01:16:10|13413.29|13293.29|13410.52|13290.52|13413.29|13293.29|13410.52|13290.52|10
1643332580000|2022-01-28 01:16:20|13410.53|13290.53|13409.1|13289.1|13410.53|13290.53|13408.93|13288.93|10
1643332590000|2022-01-28 01:16:30|13408.47|13288.47|13406.48|13286.48|13408.84|13288.84|13406.37|13286.37|10
1643332600000|2022-01-28 01:16:40|13406.65|13286.65|13405.36|13285.36|13406.65|13286.65|13404.82|13284.82|9
1643332610000|2022-01-28 01:16:50|13405.34|13285.34|13406.88|13286.88|13406.88|13286.88|13405.34|13285.34|9
1643332620000|2022-01-28 01:17:00|13407.11|13287.11|13403.89|13283.89|13407.11|13287.11|13403.89|13283.89|10
1643332630000|2022-01-28 01:17:10|13403.28|13283.28|13402.18|13282.18|13403.28|13283.28|13401.89|13281.89|9
1643332640000|2022-01-28 01:17:20|13401.81|13281.81|13398.27|13278.27|13401.81|13281.81|13398.27|13278.27|10
1643332650000|2022-01-28 01:17:30|13397.83|13277.83|13394.58|13274.58|13397.83|13277.83|13394.43|13274.43|10
1643332660000|2022-01-28 01:17:40|13394.51|13274.51|13395.22|13275.22|13395.96|13275.96|13394.51|13274.51|10
1643332670000|2022-01-28 01:17:50|13395.06|13275.06|13390.86|13270.86|13395.06|13275.06|13390.86|13270.86|10
1643332680000|2022-01-28 01:18:00|13390.28|13270.28|13389.83|13269.83|13390.28|13270.28|13389.37|13269.37|10
1643332690000|2022-01-28 01:18:10|13389.73|13269.73|13393.28|13273.28|13393.28|13273.28|13389.58|13269.58|10
1643332700000|2022-01-28 01:18:20|13393.04|13273.04|13392.58|13272.58|13393.29|13273.29|13392.47|13272.47|9
1643332710000|2022-01-28 01:18:30|13392.6|13272.6|13391.79|13271.79|13392.6|13272.6|13391.79|13271.79|10
1643332720000|2022-01-28 01:18:40|13391.09|13271.09|13391.2|13271.2|13391.2|13271.2|13390.08|13270.08|10
1643332730000|2022-01-28 01:18:50|13391.42|13271.42|13392.55|13272.55|13392.55|13272.55|13391.42|13271.42|8
1643332740000|2022-01-28 01:19:00|13392.67|13272.67|13390.83|13270.83|13392.67|13272.67|13390.65|13270.65|10
1643332750000|2022-01-28 01:19:10|13391.5|13271.5|13393.89|13273.89|13393.89|13273.89|13391.5|13271.5|10
1643332760000|2022-01-28 01:19:20|13393.74|13273.74|13395.76|13275.76|13395.76|13275.76|13393.74|13273.74|9
1643332770000|2022-01-28 01:19:30|13396.61|13276.61|13400.55|13280.55|13400.55|13280.55|13396.61|13276.61|10
1643332780000|2022-01-28 01:19:40|13400.92|13280.92|13400.55|13280.55|13400.92|13280.92|13399.43|13279.43|9
1643332790000|2022-01-28 01:19:50|13400.72|13280.72|13400.41|13280.41|13401.43|13281.43|13400.34|13280.34|10
1643332800000|2022-01-28 01:20:00|13399.82|13279.82|13399.8|13279.8|13399.82|13279.82|13399.21|13279.21|10
1643332810000|2022-01-28 01:20:10|13400.15|13280.15|13401.92|13281.92|13402.74|13282.74|13400.09|13280.09|10
1643332820000|2022-01-28 01:20:20|13402.18|13282.18|13403.77|13283.77|13403.77|13283.77|13402.18|13282.18|10
1643332830000|2022-01-28 01:20:30|13404.44|13284.44|13402.5|13282.5|13404.61|13284.61|13402.5|13282.5|10
1643332840000|2022-01-28 01:20:40|13402.69|13282.69|13400.06|13280.06|13402.69|13282.69|13400.06|13280.06|10
1643332850000|2022-01-28 01:20:50|13400.41|13280.41|13397.78|13277.78|13400.41|13280.41|13397.78|13277.78|9
1643332860000|2022-01-28 01:21:00|13397.67|13277.67|13391.02|13271.02|13397.67|13277.67|13391.02|13271.02|10
1643332870000|2022-01-28 01:21:10|13389.64|13269.64|13387.09|13267.09|13389.64|13269.64|13386.57|13266.57|10
1643332880000|2022-01-28 01:21:20|13386.31|13266.31|13384.12|13264.12|13386.52|13266.52|13383.86|13263.86|10
1643332890000|2022-01-28 01:21:30|13384.6|13264.6|13381.28|13261.28|13384.6|13264.6|13381.28|13261.28|10
1643332900000|2022-01-28 01:21:40|13380.46|13260.46|13380.18|13260.18|13380.46|13260.46|13379.89|13259.89|10
1643332910000|2022-01-28 01:21:50|13380.26|13260.26|13379.29|13259.29|13380.61|13260.61|13379.25|13259.25|10
1643332920000|2022-01-28 01:22:00|13378.49|13258.49|13377.92|13257.92|13378.49|13258.49|13377.92|13257.92|8
1643332930000|2022-01-28 01:22:10|13376.32|13256.32|13374.17|13254.17|13376.38|13256.38|13374.17|13254.17|10
1643332940000|2022-01-28 01:22:20|13373.91|13253.91|13371.88|13251.88|13373.91|13253.91|13371.88|13251.88|9
1643332950000|2022-01-28 01:22:30|13371.18|13251.18|13373.61|13253.61|13373.61|13253.61|13371.18|13251.18|10
1643332960000|2022-01-28 01:22:40|13373.36|13253.36|13373.68|13253.68|13373.78|13253.78|13373.13|13253.13|10
1643332970000|2022-01-28 01:22:50|13373.24|13253.24|13372.44|13252.44|13373.54|13253.54|13371.58|13251.58|10
1643332980000|2022-01-28 01:23:00|13372.53|13252.53|13371.9|13251.9|13373.01|13253.01|13371.9|13251.9|9
1643332990000|2022-01-28 01:23:10|13371.54|13251.54|13368.2|13248.2|13371.54|13251.54|13368.2|13248.2|10
1643333000000|2022-01-28 01:23:20|13368.05|13248.05|13368.12|13248.12|13368.12|13248.12|13367.44|13247.44|10
1643333010000|2022-01-28 01:23:30|13365.52|13245.52|13362.23|13242.23|13366.44|13246.44|13362.23|13242.23|10
1643333020000|2022-01-28 01:23:40|13362.41|13242.41|13361.87|13241.87|13362.52|13242.52|13361.72|13241.72|10
1643333030000|2022-01-28 01:23:50|13361.65|13241.65|13360.77|13240.77|13361.65|13241.65|13360.59|13240.59|10
1643333040000|2022-01-28 01:24:00|13359.74|13239.74|13359.48|13239.48|13359.85|13239.85|13359.48|13239.48|10
1643333050000|2022-01-28 01:24:10|13359.19|13239.19|13357.66|13237.66|13359.19|13239.19|13357.66|13237.66|10
1643333060000|2022-01-28 01:24:20|13357.56|13237.56|13354.39|13234.39|13357.56|13237.56|13354.39|13234.39|10
1643333070000|2022-01-28 01:24:30|13354.16|13234.16|13347.74|13227.74|13354.16|13234.16|13347.74|13227.74|10
1643333080000|2022-01-28 01:24:40|13345.75|13225.75|13345.26|13225.26|13345.75|13225.75|13344.31|13224.31|10
1643333090000|2022-01-28 01:24:50|13344.69|13224.69|13345.35|13225.35|13345.43|13225.43|13344.69|13224.69|10
1643333100000|2022-01-28 01:25:00|13345.77|13225.77|13347.46|13227.46|13347.46|13227.46|13345.77|13225.77|10
1643333110000|2022-01-28 01:25:10|13347.92|13227.92|13346.64|13226.64|13348.05|13228.05|13346.64|13226.64|9
1643333120000|2022-01-28 01:25:20|13346.83|13226.83|13346.66|13226.66|13346.83|13226.83|13345.91|13225.91|10
1643333130000|2022-01-28 01:25:30|13346.92|13226.92|13349.2|13229.2|13349.2|13229.2|13346.92|13226.92|9
1643333140000|2022-01-28 01:25:40|13349.3|13229.3|13350.25|13230.25|13350.35|13230.35|13349.3|13229.3|10
1643333150000|2022-01-28 01:25:50|13350.04|13230.04|13350.28|13230.28|13350.66|13230.66|13349.5|13229.5|10
1643333160000|2022-01-28 01:26:00|13350.9|13230.9|13351.37|13231.37|13351.37|13231.37|13350.59|13230.59|10
1643333170000|2022-01-28 01:26:10|13351.59|13231.59|13352.64|13232.64|13352.64|13232.64|13351.59|13231.59|10
1643333180000|2022-01-28 01:26:20|13352.03|13232.03|13351.18|13231.18|13352.11|13232.11|13351.01|13231.01|10
1643333190000|2022-01-28 01:26:30|13351.28|13231.28|13350.8|13230.8|13351.41|13231.41|13350.67|13230.67|10
1643333200000|2022-01-28 01:26:40|13350.32|13230.32|13347.03|13227.03|13350.32|13230.32|13347.03|13227.03|10
1643333210000|2022-01-28 01:26:50|13346.7|13226.7|13344.39|13224.39|13346.7|13226.7|13344.29|13224.29|10
1643333220000|2022-01-28 01:27:00|13342.87|13222.87|13340.37|13220.37|13342.87|13222.87|13340.19|13220.19|10
1643333230000|2022-01-28 01:27:10|13340.57|13220.57|13337.31|13217.31|13341.4|13221.4|13337.31|13217.31|10
1643333240000|2022-01-28 01:27:20|13337.46|13217.46|13335.12|13215.12|13337.46|13217.46|13334.91|13214.91|10
1643333250000|2022-01-28 01:27:30|13334.71|13214.71|13333.86|13213.86|13334.71|13214.71|13333.45|13213.45|10
1643333260000|2022-01-28 01:27:40|13333.5|13213.5|13333.02|13213.02|13333.94|13213.94|13333.02|13213.02|10
1643333270000|2022-01-28 01:27:50|13333.29|13213.29|13330.79|13210.79|13333.45|13213.45|13330.79|13210.79|9
1643333280000|2022-01-28 01:28:00|13330.49|13210.49|13329.95|13209.95|13330.49|13210.49|13329.84|13209.84|10
1643333290000|2022-01-28 01:28:10|13330.35|13210.35|13330.51|13210.51|13330.51|13210.51|13330.25|13210.25|8
1643333300000|2022-01-28 01:28:20|13330.47|13210.47|13327.83|13207.83|13331.15|13211.15|13327.83|13207.83|10
1643333310000|2022-01-28 01:28:30|13327.34|13207.34|13322.23|13202.23|13327.34|13207.34|13322.23|13202.23|10
1643333320000|2022-01-28 01:28:40|13322.27|13202.27|13319.03|13199.03|13322.27|13202.27|13318.48|13198.48|10
1643333330000|2022-01-28 01:28:50|13318.65|13198.65|13314.65|13194.65|13318.65|13198.65|13314.65|13194.65|10
1643333340000|2022-01-28 01:29:00|13314.51|13194.51|13314.18|13194.18|13314.67|13194.67|13314.18|13194.18|10
1643333350000|2022-01-28 01:29:10|13314.21|13194.21|13313.39|13193.39|13314.27|13194.27|13313.39|13193.39|10
1643333360000|2022-01-28 01:29:20|13314.11|13194.11|13312.75|13192.75|13314.7|13194.7|13312.32|13192.32|10
1643333370000|2022-01-28 01:29:30|13312.82|13192.82|13314.44|13194.44|13315.08|13195.08|13312.82|13192.82|10
1643333380000|2022-01-28 01:29:40|13314.12|13194.12|13305.01|13185.01|13314.12|13194.12|13305.01|13185.01|10
1643333390000|2022-01-28 01:29:50|13303.29|13183.29|13296.35|13176.35|13303.29|13183.29|13296.35|13176.35|10
1643333400000|2022-01-28 01:30:00|13296.71|13176.71|13296.63|13176.63|13297.29|13177.29|13296.09|13176.09|10
1643333410000|2022-01-28 01:30:10|13296.85|13176.85|13297.67|13177.67|13298.04|13178.04|13296.85|13176.85|10
1643333420000|2022-01-28 01:30:20|13297.4|13177.4|13289.24|13169.24|13297.4|13177.4|13289.21|13169.21|10
1643333430000|2022-01-28 01:30:30|13289.02|13169.02|13284.27|13164.27|13289.02|13169.02|13284.27|13164.27|10
1643333440000|2022-01-28 01:30:40|13284.03|13164.03|13276.79|13156.79|13284.03|13164.03|13276.33|13156.33|10
1643333450000|2022-01-28 01:30:50|13276.57|13156.57|13273.3|13153.3|13276.57|13156.57|13273.3|13153.3|10
1643333460000|2022-01-28 01:31:00|13273.23|13153.23|13269.18|13149.18|13273.57|13153.57|13269.18|13149.18|10
1643333470000|2022-01-28 01:31:10|13268.99|13148.99|13265.07|13145.07|13268.99|13148.99|13265.07|13145.07|10
1643333480000|2022-01-28 01:31:20|13264.66|13144.66|13256.56|13136.56|13264.66|13144.66|13256.56|13136.56|10
1643333490000|2022-01-28 01:31:30|13255.55|13135.55|13248.69|13128.69|13255.97|13135.97|13248.69|13128.69|10
1643333500000|2022-01-28 01:31:40|13248.65|13128.65|13245.8|13125.8|13248.65|13128.65|13245.23|13125.23|10
1643333510000|2022-01-28 01:31:50|13245.6|13125.6|13240.79|13120.79|13245.91|13125.91|13240.79|13120.79|10
1643333520000|2022-01-28 01:32:00|13240.76|13120.76|13237.02|13117.02|13241.03|13121.03|13237.02|13117.02|10
1643333530000|2022-01-28 01:32:10|13237.18|13117.18|13228.36|13108.36|13237.18|13117.18|13228.36|13108.36|10
1643333540000|2022-01-28 01:32:20|13227.83|13107.83|13223.79|13103.79|13227.83|13107.83|13223.79|13103.79|10
1643333550000|2022-01-28 01:32:30|13223.61|13103.61|13222.73|13102.73|13223.99|13103.99|13222.62|13102.62|9
1643333560000|2022-01-28 01:32:40|13223|13103|13223.54|13103.54|13223.54|13103.54|13222.56|13102.56|10
1643333570000|2022-01-28 01:32:50|13224.04|13104.04|13226.3|13106.3|13226.78|13106.78|13224.04|13104.04|10
1643333580000|2022-01-28 01:33:00|13226.23|13106.23|13229.08|13109.08|13229.08|13109.08|13226.23|13106.23|10
1643333590000|2022-01-28 01:33:10|13229.98|13109.98|13233.61|13113.61|13234.11|13114.11|13229.98|13109.98|10
1643333600000|2022-01-28 01:33:20|13233.75|13113.75|13234.19|13114.19|13234.33|13114.33|13233.58|13113.58|10
1643333610000|2022-01-28 01:33:30|13234.75|13114.75|13238.91|13118.91|13238.91|13118.91|13234.75|13114.75|10
1643333620000|2022-01-28 01:33:40|13239.26|13119.26|13236.14|13116.14|13240.4|13120.4|13236.14|13116.14|10
1643333630000|2022-01-28 01:33:50|13236.17|13116.17|13230.04|13110.04|13236.17|13116.17|13230.04|13110.04|9
1643333640000|2022-01-28 01:34:00|13230.24|13110.24|13228|13108|13230.24|13110.24|13228|13108|9
1643333650000|2022-01-28 01:34:10|13227.58|13107.58|13219.3|13099.3|13227.58|13107.58|13219.3|13099.3|10
1643333660000|2022-01-28 01:34:20|13218.38|13098.38|13213.95|13093.95|13218.38|13098.38|13213.95|13093.95|10
1643333670000|2022-01-28 01:34:30|13213.74|13093.74|13209.12|13089.12|13213.74|13093.74|13209.12|13089.12|10
1643333680000|2022-01-28 01:34:40|13208.1|13088.1|13202.19|13082.19|13208.1|13088.1|13202.19|13082.19|10
1643333690000|2022-01-28 01:34:50|13202.16|13082.16|13200.72|13080.72|13202.16|13082.16|13200.12|13080.12|10
1643333700000|2022-01-28 01:35:00|13200.67|13080.67|13199.93|13079.93|13200.9|13080.9|13199.4|13079.4|10
1643333710000|2022-01-28 01:35:10|13198.28|13078.28|13194.59|13074.59|13198.28|13078.28|13194.59|13074.59|9
1643333720000|2022-01-28 01:35:20|13194.33|13074.33|13191.65|13071.65|13194.33|13074.33|13191.65|13071.65|10
1643333730000|2022-01-28 01:35:30|13191.81|13071.81|13190.61|13070.61|13191.87|13071.87|13190.61|13070.61|10
1643333740000|2022-01-28 01:35:40|13190.49|13070.49|13189.41|13069.41|13190.63|13070.63|13188.95|13068.95|10
1643333750000|2022-01-28 01:35:50|13189.29|13069.29|13185.37|13065.37|13189.29|13069.29|13185.37|13065.37|10
1643333760000|2022-01-28 01:36:00|13185.21|13065.21|13180.23|13060.23|13185.21|13065.21|13180.23|13060.23|10
1643333770000|2022-01-28 01:36:10|13179.63|13059.63|13176.19|13056.19|13180|13060|13175.95|13055.95|10
1643333780000|2022-01-28 01:36:20|13176.59|13056.59|13174.52|13054.52|13176.75|13056.75|13174.52|13054.52|9
1643333790000|2022-01-28 01:36:30|13174.3|13054.3|13179.46|13059.46|13179.46|13059.46|13174.03|13054.03|10
1643333800000|2022-01-28 01:36:40|13180.73|13060.73|13192.15|13072.15|13192.15|13072.15|13180.73|13060.73|10
1643333810000|2022-01-28 01:36:50|13192|13072|13194.63|13074.63|13194.63|13074.63|13192|13072|10
1643333820000|2022-01-28 01:37:00|13195.48|13075.48|13190.84|13070.84|13195.48|13075.48|13190.61|13070.61|10
1643333830000|2022-01-28 01:37:10|13190.94|13070.94|13191.97|13071.97|13191.97|13071.97|13190.83|13070.83|9
1643333840000|2022-01-28 01:37:20|13191.6|13071.6|13191.21|13071.21|13192.4|13072.4|13191.21|13071.21|10
1643333850000|2022-01-28 01:37:30|13190.92|13070.92|13189.37|13069.37|13190.92|13070.92|13189.32|13069.32|10
1643333860000|2022-01-28 01:37:40|13189.69|13069.69|13191.29|13071.29|13191.79|13071.79|13189.46|13069.46|10
1643333870000|2022-01-28 01:37:50|13191.68|13071.68|13195.1|13075.1|13195.1|13075.1|13191.68|13071.68|10
1643333880000|2022-01-28 01:38:00|13195.31|13075.31|13193.55|13073.55|13195.4|13075.4|13193.36|13073.36|10
1643333890000|2022-01-28 01:38:10|13194.13|13074.13|13195.75|13075.75|13195.75|13075.75|13193.95|13073.95|9
1643333900000|2022-01-28 01:38:20|13195.19|13075.19|13196.05|13076.05|13196.92|13076.92|13195.19|13075.19|10
1643333910000|2022-01-28 01:38:30|13194.91|13074.91|13189.75|13069.75|13194.91|13074.91|13189.75|13069.75|10
1643333920000|2022-01-28 01:38:40|13189.84|13069.84|13183.02|13063.02|13189.84|13069.84|13182.87|13062.87|10
1643333930000|2022-01-28 01:38:50|13183.27|13063.27|13181.05|13061.05|13183.4|13063.4|13181.01|13061.01|10
1643333940000|2022-01-28 01:39:00|13180.08|13060.08|13178.05|13058.05|13180.08|13060.08|13177.98|13057.98|10
1643333950000|2022-01-28 01:39:10|13177.9|13057.9|13177.55|13057.55|13178.29|13058.29|13177.47|13057.47|10
1643333960000|2022-01-28 01:39:20|13177.31|13057.31|13177.49|13057.49|13177.8|13057.8|13176.69|13056.69|10
1643333970000|2022-01-28 01:39:30|13177.31|13057.31|13178.06|13058.06|13178.06|13058.06|13176.64|13056.64|10
1643333980000|2022-01-28 01:39:40|13178.12|13058.12|13181.58|13061.58|13181.58|13061.58|13178.12|13058.12|10
1643333990000|2022-01-28 01:39:50|13181.94|13061.94|13185.58|13065.58|13185.58|13065.58|13181.94|13061.94|10
1643334000000|2022-01-28 01:40:00|13185.32|13065.32|13185.95|13065.95|13185.95|13065.95|13185.32|13065.32|10
1643334010000|2022-01-28 01:40:10|13186.22|13066.22|13188.37|13068.37|13188.37|13068.37|13186.22|13066.22|10
1643334020000|2022-01-28 01:40:20|13188.7|13068.7|13191.68|13071.68|13191.68|13071.68|13188.48|13068.48|10
1643334030000|2022-01-28 01:40:30|13192.22|13072.22|13192.36|13072.36|13193.51|13073.51|13192.22|13072.22|10
1643334040000|2022-01-28 01:40:40|13192.37|13072.37|13191.46|13071.46|13192.59|13072.59|13191.11|13071.11|10
1643334050000|2022-01-28 01:40:50|13191.55|13071.55|13191.2|13071.2|13191.88|13071.88|13191.14|13071.14|9
1643334060000|2022-01-28 01:41:00|13191.24|13071.24|13189.28|13069.28|13191.24|13071.24|13189.28|13069.28|10
1643334070000|2022-01-28 01:41:10|13188.8|13068.8|13188.32|13068.32|13189.25|13069.25|13188.32|13068.32|10
1643334080000|2022-01-28 01:41:20|13188.48|13068.48|13182.42|13062.42|13188.48|13068.48|13182.42|13062.42|10
1643334090000|2022-01-28 01:41:30|13182.21|13062.21|13183.27|13063.27|13183.3|13063.3|13181.97|13061.97|9
1643334100000|2022-01-28 01:41:40|13184.14|13064.14|13184.38|13064.38|13184.59|13064.59|13183.96|13063.96|10
1643334110000|2022-01-28 01:41:50|13184.57|13064.57|13183.69|13063.69|13184.61|13064.61|13183.65|13063.65|10
1643334120000|2022-01-28 01:42:00|13183.7|13063.7|13187.08|13067.08|13187.08|13067.08|13183.07|13063.07|10
1643334130000|2022-01-28 01:42:10|13187.71|13067.71|13193.18|13073.18|13193.18|13073.18|13187.71|13067.71|10
1643334140000|2022-01-28 01:42:20|13195.12|13075.12|13197.71|13077.71|13197.71|13077.71|13195.12|13075.12|10
1643334150000|2022-01-28 01:42:30|13197.83|13077.83|13202.37|13082.37|13202.64|13082.64|13197.72|13077.72|10
1643334160000|2022-01-28 01:42:40|13201.92|13081.92|13203.31|13083.31|13203.32|13083.32|13201.92|13081.92|10
1643334170000|2022-01-28 01:42:50|13203.45|13083.45|13206.29|13086.29|13206.29|13086.29|13203.45|13083.45|10
1643334180000|2022-01-28 01:43:00|13205.78|13085.78|13208.46|13088.46|13208.46|13088.46|13205.78|13085.78|10
1643334190000|2022-01-28 01:43:10|13208.42|13088.42|13208.93|13088.93|13208.93|13088.93|13207.89|13087.89|10
1643334200000|2022-01-28 01:43:20|13208.65|13088.65|13209.23|13089.23|13209.62|13089.62|13208.65|13088.65|10
1643334210000|2022-01-28 01:43:30|13209.24|13089.24|13211.32|13091.32|13211.32|13091.32|13208.75|13088.75|10
1643334220000|2022-01-28 01:43:40|13211.23|13091.23|13212.35|13092.35|13213.37|13093.37|13211.23|13091.23|9
1643334230000|2022-01-28 01:43:50|13213.46|13093.46|13213.15|13093.15|13214.44|13094.44|13213.15|13093.15|10
1643334240000|2022-01-28 01:44:00|13213|13093|13214.19|13094.19|13214.19|13094.19|13212.45|13092.45|10
1643334250000|2022-01-28 01:44:10|13214.36|13094.36|13215.55|13095.55|13215.55|13095.55|13214.36|13094.36|10
1643334260000|2022-01-28 01:44:20|13215.63|13095.63|13216.42|13096.42|13217.16|13097.16|13215.63|13095.63|10
1643334270000|2022-01-28 01:44:30|13216.74|13096.74|13218.17|13098.17|13218.17|13098.17|13216.74|13096.74|9
1643334280000|2022-01-28 01:44:40|13218.2|13098.2|13217.78|13097.78|13218.62|13098.62|13217.78|13097.78|10
1643334290000|2022-01-28 01:44:50|13217.67|13097.67|13215.83|13095.83|13217.67|13097.67|13215.83|13095.83|10
1643334300000|2022-01-28 01:45:00|13216.39|13096.39|13212.51|13092.51|13216.39|13096.39|13212.51|13092.51|9
1643334310000|2022-01-28 01:45:10|13212.01|13092.01|13211.67|13091.67|13212.25|13092.25|13211.2|13091.2|10
1643334320000|2022-01-28 01:45:20|13212.05|13092.05|13213.23|13093.23|13213.23|13093.23|13212.05|13092.05|10
1643334330000|2022-01-28 01:45:30|13213.84|13093.84|13214.22|13094.22|13214.64|13094.64|13213.84|13093.84|9
1643334340000|2022-01-28 01:45:40|13216.22|13096.22|13222.51|13102.51|13222.51|13102.51|13216.22|13096.22|9
1643334350000|2022-01-28 01:45:50|13222|13102|13226.04|13106.04|13226.14|13106.14|13221.86|13101.86|10
1643334360000|2022-01-28 01:46:00|13226.49|13106.49|13228.63|13108.63|13228.63|13108.63|13226.49|13106.49|10
1643334370000|2022-01-28 01:46:10|13228.55|13108.55|13229.56|13109.56|13229.56|13109.56|13228.55|13108.55|10
1643334380000|2022-01-28 01:46:20|13229.62|13109.62|13230.93|13110.93|13231.49|13111.49|13229.62|13109.62|10
1643334390000|2022-01-28 01:46:30|13230.46|13110.46|13231.43|13111.43|13231.47|13111.47|13230.46|13110.46|10
1643334400000|2022-01-28 01:46:40|13234.57|13114.57|13235.54|13115.54|13235.92|13115.92|13233.94|13113.94|10
1643334410000|2022-01-28 01:46:50|13235.44|13115.44|13238.49|13118.49|13239.46|13119.46|13235.44|13115.44|10
1643334420000|2022-01-28 01:47:00|13237.91|13117.91|13234.65|13114.65|13237.98|13117.98|13234.65|13114.65|10
1643334430000|2022-01-28 01:47:10|13234.16|13114.16|13232.93|13112.93|13234.28|13114.28|13232.93|13112.93|9
1643334440000|2022-01-28 01:47:20|13232.67|13112.67|13229.63|13109.63|13233.12|13113.12|13229.63|13109.63|10
1643334450000|2022-01-28 01:47:30|13229.51|13109.51|13217.49|13097.49|13229.53|13109.53|13217.49|13097.49|10
1643334460000|2022-01-28 01:47:40|13217.44|13097.44|13210.8|13090.8|13217.44|13097.44|13210.11|13090.11|10
1643334470000|2022-01-28 01:47:50|13211.16|13091.16|13212.37|13092.37|13212.37|13092.37|13211.09|13091.09|10
1643334480000|2022-01-28 01:48:00|13212.54|13092.54|13212.42|13092.42|13212.66|13092.66|13211.18|13091.18|9
1643334490000|2022-01-28 01:48:10|13212.38|13092.38|13209.53|13089.53|13212.38|13092.38|13209.53|13089.53|10
1643334500000|2022-01-28 01:48:20|13208.93|13088.93|13206.83|13086.83|13208.93|13088.93|13206.04|13086.04|10
1643334510000|2022-01-28 01:48:30|13207.13|13087.13|13206.2|13086.2|13207.13|13087.13|13206.15|13086.15|10
1643334520000|2022-01-28 01:48:40|13205.95|13085.95|13205.04|13085.04|13205.95|13085.95|13204.89|13084.89|10
1643334530000|2022-01-28 01:48:50|13204.97|13084.97|13203.67|13083.67|13204.97|13084.97|13203.1|13083.1|10
1643334540000|2022-01-28 01:49:00|13203.65|13083.65|13206.58|13086.58|13206.72|13086.72|13203.65|13083.65|10
1643334550000|2022-01-28 01:49:10|13206.68|13086.68|13206.67|13086.67|13206.69|13086.69|13206.39|13086.39|10
1643334560000|2022-01-28 01:49:20|13206.75|13086.75|13206.77|13086.77|13208.35|13088.35|13206.75|13086.75|10
1643334570000|2022-01-28 01:49:30|13206.83|13086.83|13204.45|13084.45|13206.94|13086.94|13204.45|13084.45|10
1643334580000|2022-01-28 01:49:40|13204.12|13084.12|13203.08|13083.08|13204.12|13084.12|13202.48|13082.48|10
1643334590000|2022-01-28 01:49:50|13203.95|13083.95|13207.35|13087.35|13207.35|13087.35|13203.95|13083.95|10
1643334600000|2022-01-28 01:50:00|13207.4|13087.4|13210.43|13090.43|13210.43|13090.43|13207.4|13087.4|10
1643334610000|2022-01-28 01:50:10|13210.45|13090.45|13215.62|13095.62|13215.62|13095.62|13210.45|13090.45|10
1643334620000|2022-01-28 01:50:20|13215.78|13095.78|13217.76|13097.76|13217.76|13097.76|13215.37|13095.37|10
1643334630000|2022-01-28 01:50:30|13218.44|13098.44|13223.88|13103.88|13223.88|13103.88|13218.44|13098.44|10
1643334640000|2022-01-28 01:50:40|13223.95|13103.95|13224.22|13104.22|13224.46|13104.46|13223.59|13103.59|10
1643334650000|2022-01-28 01:50:50|13223.56|13103.56|13222.12|13102.12|13224.11|13104.11|13222.12|13102.12|10
1643334660000|2022-01-28 01:51:00|13221.86|13101.86|13220.22|13100.22|13221.86|13101.86|13219.94|13099.94|10
1643334670000|2022-01-28 01:51:10|13220.31|13100.31|13220.81|13100.81|13221.21|13101.21|13220.31|13100.31|10
1643334680000|2022-01-28 01:51:20|13221.1|13101.1|13223.06|13103.06|13223.06|13103.06|13221.1|13101.1|10
1643334690000|2022-01-28 01:51:30|13223.17|13103.17|13224.59|13104.59|13224.59|13104.59|13222.97|13102.97|8
1643334700000|2022-01-28 01:51:40|13224.22|13104.22|13225.22|13105.22|13225.22|13105.22|13224.22|13104.22|10
1643334710000|2022-01-28 01:51:50|13226.3|13106.3|13227.83|13107.83|13228.02|13108.02|13226.3|13106.3|10
1643334720000|2022-01-28 01:52:00|13227.79|13107.79|13226.06|13106.06|13227.79|13107.79|13226.06|13106.06|9
1643334730000|2022-01-28 01:52:10|13225.83|13105.83|13225.61|13105.61|13226.06|13106.06|13225.06|13105.06|10
1643334740000|2022-01-28 01:52:20|13225.68|13105.68|13225.53|13105.53|13226.67|13106.67|13225.53|13105.53|10
1643334750000|2022-01-28 01:52:30|13225.79|13105.79|13228.46|13108.46|13228.62|13108.62|13225.79|13105.79|10
1643334760000|2022-01-28 01:52:40|13228.34|13108.34|13228.82|13108.82|13228.82|13108.82|13227.84|13107.84|10
1643334770000|2022-01-28 01:52:50|13228.79|13108.79|13228.75|13108.75|13228.87|13108.87|13228.27|13108.27|10
1643334780000|2022-01-28 01:53:00|13228.74|13108.74|13229.25|13109.25|13229.25|13109.25|13228.37|13108.37|10
1643334790000|2022-01-28 01:53:10|13229.5|13109.5|13228.53|13108.53|13229.5|13109.5|13228.41|13108.41|10
1643334800000|2022-01-28 01:53:20|13228.12|13108.12|13228.91|13108.91|13229.73|13109.73|13227.98|13107.98|10
1643334810000|2022-01-28 01:53:30|13229.07|13109.07|13229.62|13109.62|13229.82|13109.82|13229.07|13109.07|10
1643334820000|2022-01-28 01:53:40|13229.45|13109.45|13229.09|13109.09|13229.45|13109.45|13228.36|13108.36|10
1643334830000|2022-01-28 01:53:50|13229.54|13109.54|13230.44|13110.44|13230.5|13110.5|13229.54|13109.54|10
1643334840000|2022-01-28 01:54:00|13230.19|13110.19|13229.97|13109.97|13230.19|13110.19|13229.57|13109.57|10
1643334850000|2022-01-28 01:54:10|13230.06|13110.06|13229.33|13109.33|13230.2|13110.2|13229.33|13109.33|9
1643334860000|2022-01-28 01:54:20|13229.02|13109.02|13228.75|13108.75|13229.02|13109.02|13228.15|13108.15|10
1643334870000|2022-01-28 01:54:30|13228.74|13108.74|13227.19|13107.19|13228.74|13108.74|13226.93|13106.93|10
1643334880000|2022-01-28 01:54:40|13227.94|13107.94|13234.34|13114.34|13234.34|13114.34|13227.94|13107.94|10
1643334890000|2022-01-28 01:54:50|13234.45|13114.45|13237.81|13117.81|13238.09|13118.09|13234.45|13114.45|10
1643334900000|2022-01-28 01:55:00|13237.96|13117.96|13239.08|13119.08|13239.08|13119.08|13237.77|13117.77|10
1643334910000|2022-01-28 01:55:10|13239.46|13119.46|13240.41|13120.41|13240.41|13120.41|13239.13|13119.13|10
1643334920000|2022-01-28 01:55:20|13241.24|13121.24|13242.66|13122.66|13242.81|13122.81|13241.24|13121.24|8
1643334930000|2022-01-28 01:55:30|13242.74|13122.74|13245.44|13125.44|13245.44|13125.44|13242.61|13122.61|9
1643334940000|2022-01-28 01:55:40|13245.1|13125.1|13244.77|13124.77|13245.84|13125.84|13244.77|13124.77|10
1643334950000|2022-01-28 01:55:50|13244.98|13124.98|13242.84|13122.84|13244.98|13124.98|13242.84|13122.84|8
1643334960000|2022-01-28 01:56:00|13242.33|13122.33|13240.78|13120.78|13242.33|13122.33|13240.64|13120.64|10
1643334970000|2022-01-28 01:56:10|13240.79|13120.79|13240.95|13120.95|13240.95|13120.95|13240.24|13120.24|10
1643334980000|2022-01-28 01:56:20|13240.84|13120.84|13240.84|13120.84|13241.23|13121.23|13240.7|13120.7|10
1643334990000|2022-01-28 01:56:30|13241|13121|13241.33|13121.33|13241.33|13121.33|13240.94|13120.94|8
1643335000000|2022-01-28 01:56:40|13241.3|13121.3|13242.04|13122.04|13242.16|13122.16|13241.3|13121.3|10
1643335010000|2022-01-28 01:56:50|13241.89|13121.89|13243.31|13123.31|13243.31|13123.31|13241.89|13121.89|10
1643335020000|2022-01-28 01:57:00|13243.46|13123.46|13245.04|13125.04|13245.35|13125.35|13243.46|13123.46|10
1643335030000|2022-01-28 01:57:10|13245.37|13125.37|13248.1|13128.1|13248.1|13128.1|13245.37|13125.37|9
1643335040000|2022-01-28 01:57:20|13248.37|13128.37|13247.89|13127.89|13248.37|13128.37|13247.89|13127.89|9
1643335050000|2022-01-28 01:57:30|13247.91|13127.91|13245.55|13125.55|13247.91|13127.91|13245.55|13125.55|10
1643335060000|2022-01-28 01:57:40|13245.44|13125.44|13244.19|13124.19|13245.44|13125.44|13244.19|13124.19|9
1643335070000|2022-01-28 01:57:50|13244.03|13124.03|13244|13124|13244.03|13124.03|13243.31|13123.31|10
1643335080000|2022-01-28 01:58:00|13243.76|13123.76|13243.64|13123.64|13243.78|13123.78|13243.25|13123.25|10
1643335090000|2022-01-28 01:58:10|13243.78|13123.78|13244.01|13124.01|13244.01|13124.01|13243.17|13123.17|10
1643335100000|2022-01-28 01:58:20|13243.96|13123.96|13240.63|13120.63|13243.96|13123.96|13240.63|13120.63|10
1643335110000|2022-01-28 01:58:30|13240.38|13120.38|13240.98|13120.98|13240.98|13120.98|13239.85|13119.85|10
1643335120000|2022-01-28 01:58:40|13241.12|13121.12|13244.62|13124.62|13244.62|13124.62|13241.04|13121.04|10
1643335130000|2022-01-28 01:58:50|13244.73|13124.73|13246.91|13126.91|13246.91|13126.91|13244.47|13124.47|10
1643335140000|2022-01-28 01:59:00|13246.98|13126.98|13246.04|13126.04|13247.09|13127.09|13246.04|13126.04|10
1643335150000|2022-01-28 01:59:10|13246.32|13126.32|13244.86|13124.86|13246.85|13126.85|13244.86|13124.86|10
1643335160000|2022-01-28 01:59:20|13244.66|13124.66|13242.42|13122.42|13244.85|13124.85|13242.42|13122.42|10
1643335170000|2022-01-28 01:59:30|13242.83|13122.83|13241.31|13121.31|13242.83|13122.83|13241.31|13121.31|10
1643335180000|2022-01-28 01:59:40|13241.2|13121.2|13239.73|13119.73|13241.46|13121.46|13239.56|13119.56|10
1643335190000|2022-01-28 01:59:50|13239.83|13119.83|13239.22|13119.22|13240.23|13120.23|13239.22|13119.22|10
1643335200000|2022-01-28 02:00:00|13239.38|13119.38|13237.25|13117.25|13239.38|13119.38|13237.25|13117.25|9
1643335210000|2022-01-28 02:00:10|13236.95|13116.95|13236.3|13116.3|13236.95|13116.95|13236.2|13116.2|10
1643335220000|2022-01-28 02:00:20|13236.49|13116.49|13234.48|13114.48|13236.49|13116.49|13234.48|13114.48|10
1643335230000|2022-01-28 02:00:30|13234.6|13114.6|13235.72|13115.72|13235.72|13115.72|13234.6|13114.6|10
1643335240000|2022-01-28 02:00:40|13236.13|13116.13|13236.22|13116.22|13236.23|13116.23|13235.63|13115.63|10
1643335250000|2022-01-28 02:00:50|13235.99|13115.99|13240.87|13120.87|13240.87|13120.87|13235.99|13115.99|10
1643335260000|2022-01-28 02:01:00|13241.76|13121.76|13244.36|13124.36|13244.36|13124.36|13241.76|13121.76|9
1643335270000|2022-01-28 02:01:10|13244.42|13124.42|13245.93|13125.93|13245.93|13125.93|13244.42|13124.42|10
1643335280000|2022-01-28 02:01:20|13245.91|13125.91|13246.26|13126.26|13246.62|13126.62|13245.91|13125.91|9
1643335290000|2022-01-28 02:01:30|13246.33|13126.33|13244.64|13124.64|13246.33|13126.33|13244.64|13124.64|10
1643335300000|2022-01-28 02:01:40|13244.06|13124.06|13244.38|13124.38|13244.44|13124.44|13243.29|13123.29|10
1643335310000|2022-01-28 02:01:50|13244.61|13124.61|13243.98|13123.98|13245.05|13125.05|13243.98|13123.98|10
1643335320000|2022-01-28 02:02:00|13243.85|13123.85|13239.17|13119.17|13243.85|13123.85|13239.17|13119.17|10
1643335330000|2022-01-28 02:02:10|13239.34|13119.34|13232.55|13112.55|13239.34|13119.34|13232.55|13112.55|10
1643335340000|2022-01-28 02:02:20|13231.09|13111.09|13216.27|13096.27|13231.09|13111.09|13216.27|13096.27|10
1643335350000|2022-01-28 02:02:30|13215.15|13095.15|13212.33|13092.33|13215.15|13095.15|13212.33|13092.33|9
1643335360000|2022-01-28 02:02:40|13212.28|13092.28|13209.4|13089.4|13212.28|13092.28|13209.4|13089.4|9
1643335370000|2022-01-28 02:02:50|13209.2|13089.2|13209.47|13089.47|13209.61|13089.61|13209.11|13089.11|10
1643335380000|2022-01-28 02:03:00|13209.03|13089.03|13210.07|13090.07|13211.01|13091.01|13208.65|13088.65|9
1643335390000|2022-01-28 02:03:10|13209.42|13089.42|13206.74|13086.74|13209.8|13089.8|13206.68|13086.68|10
1643335400000|2022-01-28 02:03:20|13206.21|13086.21|13204.84|13084.84|13206.3|13086.3|13204.28|13084.28|9
1643335410000|2022-01-28 02:03:30|13205.39|13085.39|13204.97|13084.97|13206.16|13086.16|13204.97|13084.97|10
1643335420000|2022-01-28 02:03:40|13205.2|13085.2|13205.44|13085.44|13205.44|13085.44|13204.58|13084.58|10
1643335430000|2022-01-28 02:03:50|13205.92|13085.92|13203.38|13083.38|13207.1|13087.1|13203.38|13083.38|10
1643335440000|2022-01-28 02:04:00|13201.57|13081.57|13190.69|13070.69|13201.57|13081.57|13190.69|13070.69|10
1643335450000|2022-01-28 02:04:10|13189.13|13069.13|13183.37|13063.37|13189.13|13069.13|13183.37|13063.37|10
1643335460000|2022-01-28 02:04:20|13183.47|13063.47|13171.78|13051.78|13183.47|13063.47|13171.78|13051.78|10
1643335470000|2022-01-28 02:04:30|13170.68|13050.68|13158.56|13038.56|13170.68|13050.68|13158.56|13038.56|10
1643335480000|2022-01-28 02:04:40|13155.51|13035.51|13144.64|13024.64|13155.51|13035.51|13144.32|13024.32|10
1643335490000|2022-01-28 02:04:50|13143.24|13023.24|13133.27|13013.27|13143.89|13023.89|13133.27|13013.27|10
1643335500000|2022-01-28 02:05:00|13132.58|13012.58|13129.21|13009.21|13132.58|13012.58|13129.21|13009.21|9
1643335510000|2022-01-28 02:05:10|13128.58|13008.58|13127.64|13007.64|13128.82|13008.82|13127.28|13007.28|10
1643335520000|2022-01-28 02:05:20|13128.54|13008.54|13129.02|13009.02|13129.18|13009.18|13128.48|13008.48|9
1643335530000|2022-01-28 02:05:30|13128.63|13008.63|13126.88|13006.88|13128.68|13008.68|13126.88|13006.88|10
1643335540000|2022-01-28 02:05:40|13127.41|13007.41|13124.12|13004.12|13127.5|13007.5|13124.12|13004.12|10
1643335550000|2022-01-28 02:05:50|13120.99|13000.99|13119.16|12999.16|13120.99|13000.99|13119.16|12999.16|10
1643335560000|2022-01-28 02:06:00|13118.76|12998.76|13117.62|12997.62|13120.14|13000.14|13117.62|12997.62|10
1643335570000|2022-01-28 02:06:10|13117.06|12997.06|13114.12|12994.12|13117.06|12997.06|13114.12|12994.12|10
1643335580000|2022-01-28 02:06:20|13113.32|12993.32|13110.9|12990.9|13113.32|12993.32|13109.11|12989.11|10
1643335590000|2022-01-28 02:06:30|13111.09|12991.09|13114.34|12994.34|13114.34|12994.34|13111.09|12991.09|10
1643335600000|2022-01-28 02:06:40|13114.56|12994.56|13125.38|13005.38|13125.38|13005.38|13114.56|12994.56|10
1643335610000|2022-01-28 02:06:50|13125.92|13005.92|13122.95|13002.95|13126.78|13006.78|13122.75|13002.75|10
1643335620000|2022-01-28 02:07:00|13122.91|13002.91|13123.07|13003.07|13123.17|13003.17|13121.93|13001.93|10
1643335630000|2022-01-28 02:07:10|13127.48|13007.48|13143.31|13023.31|13143.31|13023.31|13127.48|13007.48|10
1643335640000|2022-01-28 02:07:20|13144.18|13024.18|13148.44|13028.44|13148.44|13028.44|13144.18|13024.18|10
1643335650000|2022-01-28 02:07:30|13148.95|13028.95|13147.17|13027.17|13148.95|13028.95|13147.17|13027.17|10
1643335660000|2022-01-28 02:07:40|13147.62|13027.62|13146.2|13026.2|13147.62|13027.62|13146.08|13026.08|10
1643335670000|2022-01-28 02:07:50|13145.42|13025.42|13145.24|13025.24|13145.72|13025.72|13145.2|13025.2|9
1643335680000|2022-01-28 02:08:00|13145.05|13025.05|13145.29|13025.29|13146.31|13026.31|13144.43|13024.43|9
1643335690000|2022-01-28 02:08:10|13145.84|13025.84|13146.32|13026.32|13147.52|13027.52|13145.35|13025.35|10
1643335700000|2022-01-28 02:08:20|13146.58|13026.58|13150.18|13030.18|13150.18|13030.18|13146.58|13026.58|10
1643335710000|2022-01-28 02:08:30|13150.21|13030.21|13151.79|13031.79|13152.34|13032.34|13150.21|13030.21|10
1643335720000|2022-01-28 02:08:40|13152.13|13032.13|13152.73|13032.73|13153.87|13033.87|13152.13|13032.13|10
1643335730000|2022-01-28 02:08:50|13152.66|13032.66|13152.38|13032.38|13152.66|13032.66|13151.8|13031.8|10
1643335740000|2022-01-28 02:09:00|13152.79|13032.79|13154.22|13034.22|13154.22|13034.22|13152.79|13032.79|10
1643335750000|2022-01-28 02:09:10|13154.64|13034.64|13157.92|13037.92|13157.92|13037.92|13154.64|13034.64|10
1643335760000|2022-01-28 02:09:20|13158.86|13038.86|13160.43|13040.43|13160.78|13040.78|13158.86|13038.86|10
1643335770000|2022-01-28 02:09:30|13160.55|13040.55|13161.27|13041.27|13161.38|13041.38|13158.95|13038.95|10
1643335780000|2022-01-28 02:09:40|13161.47|13041.47|13159.71|13039.71|13161.47|13041.47|13159.63|13039.63|10
1643335790000|2022-01-28 02:09:50|13159.6|13039.6|13159.7|13039.7|13159.83|13039.83|13159.23|13039.23|10
1643335800000|2022-01-28 02:10:00|13159.72|13039.72|13161.05|13041.05|13161.12|13041.12|13159.72|13039.72|10
1643335810000|2022-01-28 02:10:10|13161.15|13041.15|13165.34|13045.34|13165.34|13045.34|13161.15|13041.15|10
1643335820000|2022-01-28 02:10:20|13165.57|13045.57|13166.51|13046.51|13166.51|13046.51|13165.57|13045.57|10
1643335830000|2022-01-28 02:10:30|13166.67|13046.67|13168.53|13048.53|13168.53|13048.53|13166.5|13046.5|10
1643335840000|2022-01-28 02:10:40|13168.56|13048.56|13169.8|13049.8|13169.9|13049.9|13168.56|13048.56|9
1643335850000|2022-01-28 02:10:50|13169.82|13049.82|13173.3|13053.3|13173.3|13053.3|13169.82|13049.82|9
1643335860000|2022-01-28 02:11:00|13173.49|13053.49|13174.89|13054.89|13175|13055|13173.49|13053.49|10
1643335870000|2022-01-28 02:11:10|13175.11|13055.11|13174.71|13054.71|13175.11|13055.11|13174.31|13054.31|10
1643335880000|2022-01-28 02:11:20|13174.48|13054.48|13172.74|13052.74|13174.55|13054.55|13172.73|13052.73|10
1643335890000|2022-01-28 02:11:30|13172.39|13052.39|13172.82|13052.82|13172.99|13052.99|13171.59|13051.59|10
1643335900000|2022-01-28 02:11:40|13172.66|13052.66|13172.15|13052.15|13172.7|13052.7|13172.15|13052.15|10
1643335910000|2022-01-28 02:11:50|13172.29|13052.29|13172.48|13052.48|13172.48|13052.48|13171.24|13051.24|10
1643335920000|2022-01-28 02:12:00|13173.42|13053.42|13174.63|13054.63|13174.63|13054.63|13173.19|13053.19|9
1643335930000|2022-01-28 02:12:10|13174.69|13054.69|13177.68|13057.68|13177.68|13057.68|13174.69|13054.69|10
1643335940000|2022-01-28 02:12:20|13177.94|13057.94|13184.21|13064.21|13184.49|13064.49|13177.94|13057.94|10
1643335950000|2022-01-28 02:12:30|13184.55|13064.55|13186.79|13066.79|13187.14|13067.14|13184.55|13064.55|10
1643335960000|2022-01-28 02:12:40|13187.18|13067.18|13188.36|13068.36|13188.83|13068.83|13187.18|13067.18|10
1643335970000|2022-01-28 02:12:50|13188.14|13068.14|13189.84|13069.84|13189.84|13069.84|13188.04|13068.04|9
1643335980000|2022-01-28 02:13:00|13190.37|13070.37|13192.22|13072.22|13192.22|13072.22|13190.37|13070.37|9
1643335990000|2022-01-28 02:13:10|13191.97|13071.97|13192.41|13072.41|13192.59|13072.59|13191.32|13071.32|10
1643336000000|2022-01-28 02:13:20|13192.27|13072.27|13191.82|13071.82|13193.36|13073.36|13191.82|13071.82|10
1643336010000|2022-01-28 02:13:30|13192.14|13072.14|13193.43|13073.43|13193.87|13073.87|13192.14|13072.14|10
1643336020000|2022-01-28 02:13:40|13193.14|13073.14|13191.86|13071.86|13193.14|13073.14|13190.8|13070.8|10
1643336030000|2022-01-28 02:13:50|13192.06|13072.06|13192.67|13072.67|13192.8|13072.8|13192.06|13072.06|8
1643336040000|2022-01-28 02:14:00|13192.51|13072.51|13191.76|13071.76|13192.66|13072.66|13191.76|13071.76|10
1643336050000|2022-01-28 02:14:10|13191.91|13071.91|13189.61|13069.61|13191.91|13071.91|13189.61|13069.61|9
1643336060000|2022-01-28 02:14:20|13189.46|13069.46|13180.56|13060.56|13189.46|13069.46|13180.56|13060.56|10
1643336070000|2022-01-28 02:14:30|13180.4|13060.4|13173.47|13053.47|13180.47|13060.47|13173.47|13053.47|10
1643336080000|2022-01-28 02:14:40|13173.44|13053.44|13164.65|13044.65|13173.44|13053.44|13164.65|13044.65|10
1643336090000|2022-01-28 02:14:50|13163.53|13043.53|13161.82|13041.82|13163.53|13043.53|13160.78|13040.78|10
1643336100000|2022-01-28 02:15:00|13162.75|13042.75|13166.28|13046.28|13166.28|13046.28|13161.54|13041.54|10
1643336110000|2022-01-28 02:15:10|13166.72|13046.72|13165.25|13045.25|13166.72|13046.72|13165.25|13045.25|10
1643336120000|2022-01-28 02:15:20|13164.05|13044.05|13161.79|13041.79|13164.41|13044.41|13161.79|13041.79|10
1643336130000|2022-01-28 02:15:30|13161.97|13041.97|13161.88|13041.88|13162.3|13042.3|13161.58|13041.58|10
1643336140000|2022-01-28 02:15:40|13162.15|13042.15|13162.33|13042.33|13162.61|13042.61|13162.04|13042.04|9
1643336150000|2022-01-28 02:15:50|13162.59|13042.59|13163.61|13043.61|13163.61|13043.61|13162.59|13042.59|10
1643336160000|2022-01-28 02:16:00|13163.41|13043.41|13163.49|13043.49|13163.63|13043.63|13163.34|13043.34|10
1643336170000|2022-01-28 02:16:10|13163.48|13043.48|13162.28|13042.28|13163.48|13043.48|13161.95|13041.95|10
1643336180000|2022-01-28 02:16:20|13159.54|13039.54|13153.13|13033.13|13159.54|13039.54|13153.13|13033.13|10
1643336190000|2022-01-28 02:16:30|13151.95|13031.95|13149.18|13029.18|13151.95|13031.95|13149.15|13029.15|10
1643336200000|2022-01-28 02:16:40|13148.83|13028.83|13147.46|13027.46|13148.83|13028.83|13147.3|13027.3|10
1643336210000|2022-01-28 02:16:50|13147.77|13027.77|13147.94|13027.94|13148.4|13028.4|13147.48|13027.48|10
1643336220000|2022-01-28 02:17:00|13148|13028|13153.05|13033.05|13153.05|13033.05|13148|13028|10
1643336230000|2022-01-28 02:17:10|13153.27|13033.27|13158.02|13038.02|13158.02|13038.02|13153.27|13033.27|10
1643336240000|2022-01-28 02:17:20|13158.24|13038.24|13164.96|13044.96|13164.96|13044.96|13158.24|13038.24|10
1643336250000|2022-01-28 02:17:30|13165.29|13045.29|13170.83|13050.83|13170.83|13050.83|13165.29|13045.29|10
1643336260000|2022-01-28 02:17:40|13171.77|13051.77|13174.93|13054.93|13175.39|13055.39|13171.76|13051.76|10
1643336270000|2022-01-28 02:17:50|13174.76|13054.76|13171.04|13051.04|13174.76|13054.76|13171.04|13051.04|10
1643336280000|2022-01-28 02:18:00|13170.88|13050.88|13170.24|13050.24|13170.89|13050.89|13170.24|13050.24|10
1643336290000|2022-01-28 02:18:10|13170.12|13050.12|13168.53|13048.53|13170.5|13050.5|13168.34|13048.34|10
1643336300000|2022-01-28 02:18:20|13168.04|13048.04|13167.16|13047.16|13168.04|13048.04|13167.16|13047.16|10
1643336310000|2022-01-28 02:18:30|13166.93|13046.93|13165.81|13045.81|13166.93|13046.93|13165.81|13045.81|9
1643336320000|2022-01-28 02:18:40|13165.24|13045.24|13162.07|13042.07|13165.24|13045.24|13162.07|13042.07|10
1643336330000|2022-01-28 02:18:50|13161.38|13041.38|13157.74|13037.74|13161.38|13041.38|13157.74|13037.74|10
1643336340000|2022-01-28 02:19:00|13157.44|13037.44|13159.67|13039.67|13159.67|13039.67|13157.35|13037.35|10
1643336350000|2022-01-28 02:19:10|13159.59|13039.59|13161.35|13041.35|13161.35|13041.35|13159.24|13039.24|10
1643336360000|2022-01-28 02:19:20|13161.74|13041.74|13163.38|13043.38|13164.12|13044.12|13161.74|13041.74|10
1643336370000|2022-01-28 02:19:30|13162.93|13042.93|13160.35|13040.35|13162.96|13042.96|13160.35|13040.35|10
1643336380000|2022-01-28 02:19:40|13160.26|13040.26|13160.43|13040.43|13160.43|13040.43|13160.03|13040.03|10
1643336390000|2022-01-28 02:19:50|13160.13|13040.13|13162.6|13042.6|13162.6|13042.6|13160.11|13040.11|10
1643336400000|2022-01-28 02:20:00|13163.14|13043.14|13169.19|13049.19|13169.19|13049.19|13163.14|13043.14|10
1643336410000|2022-01-28 02:20:10|13169.34|13049.34|13171.44|13051.44|13171.44|13051.44|13169.32|13049.32|10
1643336420000|2022-01-28 02:20:20|13172.47|13052.47|13171.02|13051.02|13172.57|13052.57|13171.02|13051.02|10
1643336430000|2022-01-28 02:20:30|13170.95|13050.95|13169.71|13049.71|13170.95|13050.95|13169.71|13049.71|10
1643336440000|2022-01-28 02:20:40|13169.69|13049.69|13171|13051|13171|13051|13169.65|13049.65|9
1643336450000|2022-01-28 02:20:50|13171.14|13051.14|13172.59|13052.59|13172.59|13052.59|13171.14|13051.14|10
1643336460000|2022-01-28 02:21:00|13172.9|13052.9|13174.61|13054.61|13174.61|13054.61|13172.89|13052.89|9
1643336470000|2022-01-28 02:21:10|13174.72|13054.72|13176.73|13056.73|13176.73|13056.73|13174.72|13054.72|10
1643336480000|2022-01-28 02:21:20|13176.83|13056.83|13180|13060|13180|13060|13176.8|13056.8|9
1643336490000|2022-01-28 02:21:30|13180.17|13060.17|13183.94|13063.94|13183.94|13063.94|13180.17|13060.17|10
1643336500000|2022-01-28 02:21:40|13184.34|13064.34|13184.37|13064.37|13185.24|13065.24|13184.23|13064.23|10
1643336510000|2022-01-28 02:21:50|13184.02|13064.02|13182.84|13062.84|13184.04|13064.04|13182.84|13062.84|9
1643336520000|2022-01-28 02:22:00|13182.74|13062.74|13181.48|13061.48|13182.74|13062.74|13181.22|13061.22|10
1643336530000|2022-01-28 02:22:10|13181.18|13061.18|13182|13062|13182|13062|13180.5|13060.5|10
1643336540000|2022-01-28 02:22:20|13181.94|13061.94|13183.81|13063.81|13183.83|13063.83|13181.94|13061.94|10
1643336550000|2022-01-28 02:22:30|13183.89|13063.89|13185.04|13065.04|13185.04|13065.04|13183.89|13063.89|10
1643336560000|2022-01-28 02:22:40|13185.24|13065.24|13185.46|13065.46|13185.51|13065.51|13185.16|13065.16|10
1643336570000|2022-01-28 02:22:50|13185.45|13065.45|13185.4|13065.4|13185.45|13065.45|13184.7|13064.7|10
1643336580000|2022-01-28 02:23:00|13185.48|13065.48|13187.25|13067.25|13187.4|13067.4|13185.48|13065.48|9
1643336590000|2022-01-28 02:23:10|13187.46|13067.46|13191.99|13071.99|13191.99|13071.99|13187.46|13067.46|10
1643336600000|2022-01-28 02:23:20|13192.39|13072.39|13194.99|13074.99|13194.99|13074.99|13192.39|13072.39|10
1643336610000|2022-01-28 02:23:30|13195.04|13075.04|13198.77|13078.77|13198.9|13078.9|13195.04|13075.04|10
1643336620000|2022-01-28 02:23:40|13198.93|13078.93|13199.47|13079.47|13199.83|13079.83|13198.93|13078.93|10
1643336630000|2022-01-28 02:23:50|13199.71|13079.71|13201.57|13081.57|13201.89|13081.89|13199.71|13079.71|9
1643336640000|2022-01-28 02:24:00|13201.29|13081.29|13200.33|13080.33|13201.38|13081.38|13200.09|13080.09|10
1643336650000|2022-01-28 02:24:10|13200.31|13080.31|13200.44|13080.44|13200.59|13080.59|13199.71|13079.71|10
1643336660000|2022-01-28 02:24:20|13200.65|13080.65|13201.04|13081.04|13201.6|13081.6|13200.65|13080.65|10
1643336670000|2022-01-28 02:24:30|13201.29|13081.29|13204.23|13084.23|13204.23|13084.23|13201.29|13081.29|10
1643336680000|2022-01-28 02:24:40|13205|13085|13208.06|13088.06|13208.06|13088.06|13205|13085|10
1643336690000|2022-01-28 02:24:50|13208.58|13088.58|13207.52|13087.52|13208.58|13088.58|13207.52|13087.52|10
1643336700000|2022-01-28 02:25:00|13207.59|13087.59|13207.49|13087.49|13207.59|13087.59|13207.04|13087.04|10
1643336710000|2022-01-28 02:25:10|13207.46|13087.46|13211.1|13091.1|13211.1|13091.1|13207.46|13087.46|10
1643336720000|2022-01-28 02:25:20|13211.38|13091.38|13213.18|13093.18|13213.3|13093.3|13210.96|13090.96|10
1643336730000|2022-01-28 02:25:30|13213.25|13093.25|13215.1|13095.1|13215.28|13095.28|13213.25|13093.25|9
1643336740000|2022-01-28 02:25:40|13215.3|13095.3|13215.02|13095.02|13215.56|13095.56|13214.72|13094.72|10
1643336750000|2022-01-28 02:25:50|13215.05|13095.05|13213.45|13093.45|13215.22|13095.22|13213.45|13093.45|10
1643336760000|2022-01-28 02:26:00|13213.2|13093.2|13214.88|13094.88|13215.63|13095.63|13213.2|13093.2|10
1643336770000|2022-01-28 02:26:10|13214.95|13094.95|13216.49|13096.49|13216.49|13096.49|13214.95|13094.95|10
1643336780000|2022-01-28 02:26:20|13216.56|13096.56|13216.56|13096.56|13217.17|13097.17|13216.56|13096.56|10
1643336790000|2022-01-28 02:26:30|13216.75|13096.75|13217.03|13097.03|13217.24|13097.24|13216.52|13096.52|10
1643336800000|2022-01-28 02:26:40|13217.3|13097.3|13217.25|13097.25|13217.66|13097.66|13217.13|13097.13|9
1643336810000|2022-01-28 02:26:50|13217.34|13097.34|13217.54|13097.54|13217.54|13097.54|13216.66|13096.66|9
1643336820000|2022-01-28 02:27:00|13217.83|13097.83|13218.31|13098.31|13218.31|13098.31|13217.79|13097.79|10
1643336830000|2022-01-28 02:27:10|13218.51|13098.51|13219.21|13099.21|13219.21|13099.21|13218.44|13098.44|10
1643336840000|2022-01-28 02:27:20|13219.3|13099.3|13219.97|13099.97|13219.97|13099.97|13219.3|13099.3|10
1643336850000|2022-01-28 02:27:30|13219.87|13099.87|13221.78|13101.78|13221.78|13101.78|13219.87|13099.87|10
1643336860000|2022-01-28 02:27:40|13221.65|13101.65|13221.64|13101.64|13222.44|13102.44|13221.64|13101.64|10
1643336870000|2022-01-28 02:27:50|13221.03|13101.03|13220.08|13100.08|13221.03|13101.03|13220.08|13100.08|10
1643336880000|2022-01-28 02:28:00|13220.28|13100.28|13220.83|13100.83|13221.38|13101.38|13220.28|13100.28|10
1643336890000|2022-01-28 02:28:10|13221.09|13101.09|13222.56|13102.56|13222.56|13102.56|13221.09|13101.09|10
1643336900000|2022-01-28 02:28:20|13222.71|13102.71|13219.84|13099.84|13222.82|13102.82|13219.84|13099.84|10
1643336910000|2022-01-28 02:28:30|13220.43|13100.43|13222.71|13102.71|13222.71|13102.71|13220.43|13100.43|10
1643336920000|2022-01-28 02:28:40|13222.87|13102.87|13223.62|13103.62|13223.62|13103.62|13222.87|13102.87|10
1643336930000|2022-01-28 02:28:50|13223.55|13103.55|13224.45|13104.45|13224.49|13104.49|13223.55|13103.55|9
1643336940000|2022-01-28 02:29:00|13224.2|13104.2|13224.87|13104.87|13224.87|13104.87|13224.2|13104.2|9
1643336950000|2022-01-28 02:29:10|13224.86|13104.86|13225.14|13105.14|13225.14|13105.14|13224.85|13104.85|10
1643336960000|2022-01-28 02:29:20|13225.27|13105.27|13223.18|13103.18|13225.3|13105.3|13223.18|13103.18|9
1643336970000|2022-01-28 02:29:30|13222.78|13102.78|13222.51|13102.51|13223.07|13103.07|13222.49|13102.49|8
1643336980000|2022-01-28 02:29:40|13222.32|13102.32|13222.5|13102.5|13222.51|13102.51|13222.21|13102.21|10
1643336990000|2022-01-28 02:29:50|13221.66|13101.66|13220.88|13100.88|13222.1|13102.1|13220.81|13100.81|10
1643337000000|2022-01-28 02:30:00|13220.59|13100.59|13219.86|13099.86|13220.59|13100.59|13219.45|13099.45|8
1643337010000|2022-01-28 02:30:10|13220.14|13100.14|13220.15|13100.15|13220.47|13100.47|13219.34|13099.34|9
1643337020000|2022-01-28 02:30:20|13220.37|13100.37|13222.56|13102.56|13222.56|13102.56|13220.37|13100.37|10
1643337030000|2022-01-28 02:30:30|13223.25|13103.25|13220.93|13100.93|13223.26|13103.26|13220.93|13100.93|9
1643337040000|2022-01-28 02:30:40|13218.19|13098.19|13210.1|13090.1|13218.19|13098.19|13210.1|13090.1|10
1643337050000|2022-01-28 02:30:50|13208.86|13088.86|13204.12|13084.12|13208.86|13088.86|13204.12|13084.12|10
1643337060000|2022-01-28 02:31:00|13203.11|13083.11|13201.11|13081.11|13203.11|13083.11|13201.11|13081.11|10
1643337070000|2022-01-28 02:31:10|13201.02|13081.02|13197.45|13077.45|13201.02|13081.02|13197.45|13077.45|10
1643337080000|2022-01-28 02:31:20|13197.43|13077.43|13196.84|13076.84|13197.43|13077.43|13196.38|13076.38|10
1643337090000|2022-01-28 02:31:30|13196.74|13076.74|13196.78|13076.78|13197.41|13077.41|13196.74|13076.74|10
1643337100000|2022-01-28 02:31:40|13196.61|13076.61|13196.43|13076.43|13196.78|13076.78|13196.27|13076.27|9
1643337110000|2022-01-28 02:31:50|13197.53|13077.53|13199.67|13079.67|13199.67|13079.67|13197.53|13077.53|10
1643337120000|2022-01-28 02:32:00|13199.53|13079.53|13199.77|13079.77|13200.24|13080.24|13199.28|13079.28|10
1643337130000|2022-01-28 02:32:10|13199.75|13079.75|13202.62|13082.62|13202.62|13082.62|13199.38|13079.38|10
1643337140000|2022-01-28 02:32:20|13202.69|13082.69|13204.52|13084.52|13204.52|13084.52|13202.6|13082.6|10
1643337150000|2022-01-28 02:32:30|13204.54|13084.54|13206.95|13086.95|13206.95|13086.95|13204.29|13084.29|10
1643337160000|2022-01-28 02:32:40|13206.97|13086.97|13210.69|13090.69|13210.69|13090.69|13206.97|13086.97|10
1643337170000|2022-01-28 02:32:50|13211.48|13091.48|13212.67|13092.67|13212.73|13092.73|13211.48|13091.48|10
1643337180000|2022-01-28 02:33:00|13212.54|13092.54|13214.57|13094.57|13214.57|13094.57|13212.4|13092.4|10
1643337190000|2022-01-28 02:33:10|13214.85|13094.85|13217.51|13097.51|13217.51|13097.51|13214.85|13094.85|10
1643337200000|2022-01-28 02:33:20|13217.6|13097.6|13218.98|13098.98|13219.38|13099.38|13217.6|13097.6|10
1643337210000|2022-01-28 02:33:30|13218.93|13098.93|13220.63|13100.63|13220.63|13100.63|13218.86|13098.86|9
1643337220000|2022-01-28 02:33:40|13220.65|13100.65|13224.54|13104.54|13224.54|13104.54|13220.65|13100.65|10
1643337230000|2022-01-28 02:33:50|13224.55|13104.55|13225.04|13105.04|13225.04|13105.04|13224.55|13104.55|10
1643337240000|2022-01-28 02:34:00|13224.98|13104.98|13225.16|13105.16|13225.24|13105.24|13224.88|13104.88|10
1643337250000|2022-01-28 02:34:10|13225.52|13105.52|13225.28|13105.28|13225.74|13105.74|13225.28|13105.28|8
1643337260000|2022-01-28 02:34:20|13225.32|13105.32|13227.51|13107.51|13227.51|13107.51|13224.46|13104.46|10
1643337270000|2022-01-28 02:34:30|13227.87|13107.87|13228.42|13108.42|13228.42|13108.42|13227.49|13107.49|10
1643337280000|2022-01-28 02:34:40|13228.5|13108.5|13227.34|13107.34|13228.5|13108.5|13227.34|13107.34|10
1643337290000|2022-01-28 02:34:50|13227.48|13107.48|13232.06|13112.06|13232.06|13112.06|13227.48|13107.48|10
1643337300000|2022-01-28 02:35:00|13232.72|13112.72|13235.95|13115.95|13235.95|13115.95|13232.72|13112.72|10
1643337310000|2022-01-28 02:35:10|13235.99|13115.99|13236.52|13116.52|13236.58|13116.58|13235.82|13115.82|10
1643337320000|2022-01-28 02:35:20|13236.51|13116.51|13236.78|13116.78|13237.36|13117.36|13236.51|13116.51|10
1643337330000|2022-01-28 02:35:30|13236.95|13116.95|13238.04|13118.04|13238.04|13118.04|13236.95|13116.95|10
1643337340000|2022-01-28 02:35:40|13238.03|13118.03|13240.49|13120.49|13240.49|13120.49|13238.03|13118.03|10
1643337350000|2022-01-28 02:35:50|13240.32|13120.32|13238.86|13118.86|13240.32|13120.32|13238.86|13118.86|9
1643337360000|2022-01-28 02:36:00|13238.09|13118.09|13237.76|13117.76|13238.25|13118.25|13237.5|13117.5|10
1643337370000|2022-01-28 02:36:10|13237.66|13117.66|13236.42|13116.42|13237.66|13117.66|13236.42|13116.42|10
1643337380000|2022-01-28 02:36:20|13236.26|13116.26|13234.98|13114.98|13236.26|13116.26|13234.98|13114.98|10
1643337390000|2022-01-28 02:36:30|13235.17|13115.17|13232.56|13112.56|13235.17|13115.17|13232.56|13112.56|10
1643337400000|2022-01-28 02:36:40|13232.4|13112.4|13231.34|13111.34|13232.49|13112.49|13230.43|13110.43|10
1643337410000|2022-01-28 02:36:50|13231.37|13111.37|13229.69|13109.69|13231.37|13111.37|13229.69|13109.69|10
1643337420000|2022-01-28 02:37:00|13229.36|13109.36|13229.25|13109.25|13229.61|13109.61|13228.95|13108.95|10
1643337430000|2022-01-28 02:37:10|13229.32|13109.32|13229.1|13109.1|13229.42|13109.42|13228.16|13108.16|10
1643337440000|2022-01-28 02:37:20|13229.21|13109.21|13230.36|13110.36|13230.36|13110.36|13229.21|13109.21|10
1643337450000|2022-01-28 02:37:30|13230.43|13110.43|13229.92|13109.92|13230.43|13110.43|13229.92|13109.92|10
1643337460000|2022-01-28 02:37:40|13229.72|13109.72|13228.8|13108.8|13229.72|13109.72|13228.7|13108.7|10
1643337470000|2022-01-28 02:37:50|13228.4|13108.4|13227.22|13107.22|13228.6|13108.6|13227.22|13107.22|10
1643337480000|2022-01-28 02:38:00|13227.42|13107.42|13228.4|13108.4|13228.4|13108.4|13226.46|13106.46|10
1643337490000|2022-01-28 02:38:10|13228.81|13108.81|13229.37|13109.37|13229.37|13109.37|13228.7|13108.7|10
1643337500000|2022-01-28 02:38:20|13228.44|13108.44|13228.45|13108.45|13229.4|13109.4|13228.44|13108.44|9
1643337510000|2022-01-28 02:38:30|13228.66|13108.66|13227.23|13107.23|13228.66|13108.66|13226.88|13106.88|10
1643337520000|2022-01-28 02:38:40|13227.07|13107.07|13224.85|13104.85|13227.07|13107.07|13224.85|13104.85|9
1643337530000|2022-01-28 02:38:50|13224.87|13104.87|13223.17|13103.17|13224.87|13104.87|13223.17|13103.17|10
1643337540000|2022-01-28 02:39:00|13222.74|13102.74|13222.23|13102.23|13222.84|13102.84|13221.54|13101.54|10
1643337550000|2022-01-28 02:39:10|13222.54|13102.54|13226.64|13106.64|13226.64|13106.64|13222.38|13102.38|10
1643337560000|2022-01-28 02:39:20|13228.52|13108.52|13230.1|13110.1|13230.18|13110.18|13228.52|13108.52|10
1643337570000|2022-01-28 02:39:30|13229.82|13109.82|13228.85|13108.85|13229.82|13109.82|13228.55|13108.55|10
1643337580000|2022-01-28 02:39:40|13229.46|13109.46|13232.33|13112.33|13232.33|13112.33|13229.46|13109.46|10
1643337590000|2022-01-28 02:39:50|13233.44|13113.44|13234.83|13114.83|13234.86|13114.86|13233.35|13113.35|10
1643337600000|2022-01-28 02:40:00|13234.59|13114.59|13236.06|13116.06|13236.06|13116.06|13234.56|13114.56|10
1643337610000|2022-01-28 02:40:10|13236.02|13116.02|13232.9|13112.9|13236.09|13116.09|13232.9|13112.9|10
1643337620000|2022-01-28 02:40:20|13232.26|13112.26|13230.94|13110.94|13232.26|13112.26|13230.62|13110.62|10
1643337630000|2022-01-28 02:40:30|13230.6|13110.6|13225.64|13105.64|13230.6|13110.6|13225.64|13105.64|10
1643337640000|2022-01-28 02:40:40|13225.61|13105.61|13225.08|13105.08|13225.75|13105.75|13225.08|13105.08|10
1643337650000|2022-01-28 02:40:50|13224.72|13104.72|13224.56|13104.56|13224.72|13104.72|13224.12|13104.12|10
1643337660000|2022-01-28 02:41:00|13224.48|13104.48|13222.45|13102.45|13224.48|13104.48|13222.45|13102.45|10
1643337670000|2022-01-28 02:41:10|13222.44|13102.44|13221.11|13101.11|13222.59|13102.59|13221.11|13101.11|9
1643337680000|2022-01-28 02:41:20|13221.26|13101.26|13221.16|13101.16|13221.82|13101.82|13221.16|13101.16|9
1643337690000|2022-01-28 02:41:30|13220.93|13100.93|13220.66|13100.66|13220.93|13100.93|13220.38|13100.38|9
1643337700000|2022-01-28 02:41:40|13220.41|13100.41|13222.41|13102.41|13222.41|13102.41|13220.22|13100.22|9
1643337710000|2022-01-28 02:41:50|13222.38|13102.38|13225.87|13105.87|13225.87|13105.87|13222.38|13102.38|10
1643337720000|2022-01-28 02:42:00|13225.74|13105.74|13226.21|13106.21|13226.82|13106.82|13225.74|13105.74|9
1643337730000|2022-01-28 02:42:10|13226.64|13106.64|13226.67|13106.67|13227.04|13107.04|13226.64|13106.64|8
1643337740000|2022-01-28 02:42:20|13226.78|13106.78|13225.9|13105.9|13226.81|13106.81|13225.9|13105.9|9
1643337750000|2022-01-28 02:42:30|13225.71|13105.71|13222.86|13102.86|13225.71|13105.71|13222.86|13102.86|10
1643337760000|2022-01-28 02:42:40|13222.65|13102.65|13223.3|13103.3|13223.3|13103.3|13222.19|13102.19|10
1643337770000|2022-01-28 02:42:50|13223.37|13103.37|13230.76|13110.76|13230.76|13110.76|13223.28|13103.28|10
1643337780000|2022-01-28 02:43:00|13233.48|13113.48|13240.65|13120.65|13240.65|13120.65|13233.48|13113.48|10
1643337790000|2022-01-28 02:43:10|13241.45|13121.45|13242.8|13122.8|13242.8|13122.8|13241.45|13121.45|9
1643337800000|2022-01-28 02:43:20|13242.84|13122.84|13244.13|13124.13|13244.34|13124.34|13242.84|13122.84|10
1643337810000|2022-01-28 02:43:30|13243.93|13123.93|13244.57|13124.57|13244.85|13124.85|13243.82|13123.82|10
1643337820000|2022-01-28 02:43:40|13244.8|13124.8|13244.39|13124.39|13244.89|13124.89|13243.62|13123.62|10
1643337830000|2022-01-28 02:43:50|13244.49|13124.49|13244.67|13124.67|13245.18|13125.18|13244.49|13124.49|10
1643337840000|2022-01-28 02:44:00|13244.79|13124.79|13244.55|13124.55|13244.79|13124.79|13244.21|13124.21|10
1643337850000|2022-01-28 02:44:10|13244.49|13124.49|13243.22|13123.22|13244.58|13124.58|13243.22|13123.22|7
1643337860000|2022-01-28 02:44:20|13242.97|13122.97|13247.42|13127.42|13247.51|13127.51|13242.89|13122.89|10
1643337870000|2022-01-28 02:44:30|13247.67|13127.67|13247.81|13127.81|13247.89|13127.89|13247.64|13127.64|10
1643337880000|2022-01-28 02:44:40|13248.31|13128.31|13249.72|13129.72|13249.9|13129.9|13248.31|13128.31|10
1643337890000|2022-01-28 02:44:50|13249.81|13129.81|13248.88|13128.88|13250.77|13130.77|13248.88|13128.88|10
1643337900000|2022-01-28 02:45:00|13248.75|13128.75|13248.38|13128.38|13248.84|13128.84|13248.11|13128.11|10
1643337910000|2022-01-28 02:45:10|13248.52|13128.52|13249.34|13129.34|13249.34|13129.34|13248.32|13128.32|10
1643337920000|2022-01-28 02:45:20|13249.42|13129.42|13252.6|13132.6|13253.04|13133.04|13249.42|13129.42|10
1643337930000|2022-01-28 02:45:30|13252.25|13132.25|13253.59|13133.59|13253.59|13133.59|13251.97|13131.97|9
1643337940000|2022-01-28 02:45:40|13253.6|13133.6|13256.27|13136.27|13256.39|13136.39|13253.6|13133.6|9
1643337950000|2022-01-28 02:45:50|13256.96|13136.96|13259.69|13139.69|13259.69|13139.69|13256.96|13136.96|9
1643337960000|2022-01-28 02:46:00|13260.44|13140.44|13260.77|13140.77|13261.03|13141.03|13260.44|13140.44|10
1643337970000|2022-01-28 02:46:10|13260.95|13140.95|13259.87|13139.87|13260.95|13140.95|13259.87|13139.87|9
1643337980000|2022-01-28 02:46:20|13260.46|13140.46|13258.31|13138.31|13260.46|13140.46|13258.31|13138.31|10
1643337990000|2022-01-28 02:46:30|13257.45|13137.45|13257.65|13137.65|13257.65|13137.65|13255.9|13135.9|10
1643338000000|2022-01-28 02:46:40|13257.67|13137.67|13257.03|13137.03|13257.96|13137.96|13257.03|13137.03|10
1643338010000|2022-01-28 02:46:50|13256.77|13136.77|13255.38|13135.38|13256.77|13136.77|13255.38|13135.38|10
1643338020000|2022-01-28 02:47:00|13255.63|13135.63|13254.39|13134.39|13255.63|13135.63|13254.39|13134.39|9
1643338030000|2022-01-28 02:47:10|13254.41|13134.41|13254.73|13134.73|13254.73|13134.73|13254.32|13134.32|10
1643338040000|2022-01-28 02:47:20|13255.15|13135.15|13255.99|13135.99|13256.14|13136.14|13255.15|13135.15|10
1643338050000|2022-01-28 02:47:30|13256.2|13136.2|13255.89|13135.89|13256.56|13136.56|13255.89|13135.89|10
1643338060000|2022-01-28 02:47:40|13255.84|13135.84|13255.86|13135.86|13255.99|13135.99|13255.15|13135.15|9
1643338070000|2022-01-28 02:47:50|13255.75|13135.75|13254.64|13134.64|13255.99|13135.99|13254.64|13134.64|10
1643338080000|2022-01-28 02:48:00|13254.85|13134.85|13254.78|13134.78|13255.28|13135.28|13254.78|13134.78|10
1643338090000|2022-01-28 02:48:10|13254.6|13134.6|13252.93|13132.93|13254.6|13134.6|13252.75|13132.75|10
1643338100000|2022-01-28 02:48:20|13253.08|13133.08|13253.1|13133.1|13253.53|13133.53|13252.88|13132.88|10
1643338110000|2022-01-28 02:48:30|13253.19|13133.19|13256.06|13136.06|13256.06|13136.06|13253.19|13133.19|10
1643338120000|2022-01-28 02:48:40|13256.21|13136.21|13257.14|13137.14|13257.44|13137.44|13256.21|13136.21|8
1643338130000|2022-01-28 02:48:50|13257.2|13137.2|13256.63|13136.63|13257.2|13137.2|13256.33|13136.33|9
1643338140000|2022-01-28 02:49:00|13256.53|13136.53|13255.99|13135.99|13256.71|13136.71|13255.99|13135.99|10
1643338150000|2022-01-28 02:49:10|13256.45|13136.45|13256.91|13136.91|13257.12|13137.12|13256.07|13136.07|10
1643338160000|2022-01-28 02:49:20|13256.78|13136.78|13254.54|13134.54|13256.78|13136.78|13254.54|13134.54|10
1643338170000|2022-01-28 02:49:30|13254.52|13134.52|13253.69|13133.69|13254.52|13134.52|13253.63|13133.63|9
1643338180000|2022-01-28 02:49:40|13253.8|13133.8|13256.78|13136.78|13256.78|13136.78|13253.8|13133.8|10
1643338190000|2022-01-28 02:49:50|13257.13|13137.13|13259.25|13139.25|13259.25|13139.25|13257.13|13137.13|10
1643338200000|2022-01-28 02:50:00|13259.32|13139.32|13261.07|13141.07|13261.45|13141.45|13259.32|13139.32|9
1643338210000|2022-01-28 02:50:10|13261.56|13141.56|13265.28|13145.28|13265.28|13145.28|13261.56|13141.56|9
1643338220000|2022-01-28 02:50:20|13265.59|13145.59|13266.21|13146.21|13267.05|13147.05|13265.59|13145.59|10
1643338230000|2022-01-28 02:50:30|13266.01|13146.01|13266.83|13146.83|13266.84|13146.84|13266.01|13146.01|10
1643338240000|2022-01-28 02:50:40|13266.68|13146.68|13270.21|13150.21|13270.59|13150.59|13266.68|13146.68|10
1643338250000|2022-01-28 02:50:50|13269.68|13149.68|13272.44|13152.44|13272.44|13152.44|13269.68|13149.68|10
1643338260000|2022-01-28 02:51:00|13272.39|13152.39|13276.82|13156.82|13276.82|13156.82|13272.39|13152.39|10
1643338270000|2022-01-28 02:51:10|13277.31|13157.31|13285.41|13165.41|13285.41|13165.41|13277.31|13157.31|10
1643338280000|2022-01-28 02:51:20|13286.73|13166.73|13288.36|13168.36|13289.34|13169.34|13286.73|13166.73|10
1643338290000|2022-01-28 02:51:30|13288.39|13168.39|13289.01|13169.01|13289.01|13169.01|13288.14|13168.14|10
1643338300000|2022-01-28 02:51:40|13289.64|13169.64|13290.85|13170.85|13291.05|13171.05|13289.64|13169.64|10
1643338310000|2022-01-28 02:51:50|13290.67|13170.67|13291.27|13171.27|13291.42|13171.42|13290.67|13170.67|10
1643338320000|2022-01-28 02:52:00|13291.38|13171.38|13294.12|13174.12|13294.12|13174.12|13289.91|13169.91|10
1643338330000|2022-01-28 02:52:10|13294.22|13174.22|13299.28|13179.28|13299.39|13179.39|13294.22|13174.22|10
1643338340000|2022-01-28 02:52:20|13299.46|13179.46|13300.99|13180.99|13301.19|13181.19|13299.46|13179.46|10
1643338350000|2022-01-28 02:52:30|13301.4|13181.4|13300.07|13180.07|13301.55|13181.55|13299.52|13179.52|10
1643338360000|2022-01-28 02:52:40|13300.06|13180.06|13302.15|13182.15|13302.15|13182.15|13300.06|13180.06|10
1643338370000|2022-01-28 02:52:50|13302.11|13182.11|13300.9|13180.9|13302.11|13182.11|13300.45|13180.45|9
1643338380000|2022-01-28 02:53:00|13301.36|13181.36|13302.62|13182.62|13302.62|13182.62|13301.36|13181.36|10
1643338390000|2022-01-28 02:53:10|13303.24|13183.24|13304.96|13184.96|13304.96|13184.96|13303.24|13183.24|10
1643338400000|2022-01-28 02:53:20|13304.94|13184.94|13305.06|13185.06|13305.65|13185.65|13304.94|13184.94|10
1643338410000|2022-01-28 02:53:30|13305|13185|13305.3|13185.3|13305.4|13185.4|13304.66|13184.66|10
1643338420000|2022-01-28 02:53:40|13305.46|13185.46|13306.69|13186.69|13306.69|13186.69|13305.3|13185.3|10
1643338430000|2022-01-28 02:53:50|13306.4|13186.4|13306.36|13186.36|13307.18|13187.18|13306.03|13186.03|10
1643338440000|2022-01-28 02:54:00|13306.29|13186.29|13306.65|13186.65|13306.87|13186.87|13306.04|13186.04|9
1643338450000|2022-01-28 02:54:10|13306.45|13186.45|13305.67|13185.67|13306.45|13186.45|13305.67|13185.67|10
1643338460000|2022-01-28 02:54:20|13306.2|13186.2|13306.7|13186.7|13306.7|13186.7|13305.91|13185.91|10
1643338470000|2022-01-28 02:54:30|13306.78|13186.78|13306.6|13186.6|13307.56|13187.56|13306.6|13186.6|10
1643338480000|2022-01-28 02:54:40|13306.5|13186.5|13306.75|13186.75|13306.75|13186.75|13305.25|13185.25|10
1643338490000|2022-01-28 02:54:50|13307.1|13187.1|13310.31|13190.31|13310.45|13190.45|13307.1|13187.1|10
1643338500000|2022-01-28 02:55:00|13310.57|13190.57|13312.2|13192.2|13312.2|13192.2|13310.57|13190.57|10
1643338510000|2022-01-28 02:55:10|13312.12|13192.12|13311.99|13191.99|13312.55|13192.55|13311.99|13191.99|10
1643338520000|2022-01-28 02:55:20|13311.61|13191.61|13310.07|13190.07|13311.65|13191.65|13310.07|13190.07|10
1643338530000|2022-01-28 02:55:30|13310.04|13190.04|13308.43|13188.43|13310.04|13190.04|13308.43|13188.43|8
1643338540000|2022-01-28 02:55:40|13308.48|13188.48|13309.3|13189.3|13309.3|13189.3|13308.28|13188.28|10
1643338550000|2022-01-28 02:55:50|13309.5|13189.5|13311.55|13191.55|13311.55|13191.55|13308.89|13188.89|10
1643338560000|2022-01-28 02:56:00|13312.19|13192.19|13313.33|13193.33|13313.47|13193.47|13312.19|13192.19|9
1643338570000|2022-01-28 02:56:10|13313.11|13193.11|13316.05|13196.05|13316.13|13196.13|13313.11|13193.11|10
1643338580000|2022-01-28 02:56:20|13316.01|13196.01|13317.26|13197.26|13317.58|13197.58|13316.01|13196.01|10
1643338590000|2022-01-28 02:56:30|13318.6|13198.6|13318.03|13198.03|13319.03|13199.03|13317.98|13197.98|10
1643338600000|2022-01-28 02:56:40|13317.67|13197.67|13316.96|13196.96|13317.67|13197.67|13316.78|13196.78|9
1643338610000|2022-01-28 02:56:50|13317.1|13197.1|13317.39|13197.39|13317.52|13197.52|13317.1|13197.1|9
1643338620000|2022-01-28 02:57:00|13317.33|13197.33|13315.6|13195.6|13317.33|13197.33|13315.6|13195.6|7
1643338630000|2022-01-28 02:57:10|13315.19|13195.19|13315.85|13195.85|13315.85|13195.85|13314.77|13194.77|10
1643338640000|2022-01-28 02:57:20|13316.06|13196.06|13319.11|13199.11|13319.12|13199.12|13316.06|13196.06|10
1643338650000|2022-01-28 02:57:30|13319.37|13199.37|13315.07|13195.07|13319.68|13199.68|13315.07|13195.07|10
1643338660000|2022-01-28 02:57:40|13315.12|13195.12|13317.29|13197.29|13317.29|13197.29|13315.12|13195.12|10
1643338670000|2022-01-28 02:57:50|13317.25|13197.25|13318.69|13198.69|13318.69|13198.69|13317.02|13197.02|9
1643338680000|2022-01-28 02:58:00|13318.84|13198.84|13319.06|13199.06|13319.38|13199.38|13318.84|13198.84|10
1643338690000|2022-01-28 02:58:10|13319.39|13199.39|13316.94|13196.94|13319.39|13199.39|13316.94|13196.94|10
1643338700000|2022-01-28 02:58:20|13316.36|13196.36|13316.57|13196.57|13317.08|13197.08|13315.99|13195.99|9
1643338710000|2022-01-28 02:58:30|13316.43|13196.43|13315.99|13195.99|13316.43|13196.43|13315.58|13195.58|10
1643338720000|2022-01-28 02:58:40|13316|13196|13316.15|13196.15|13316.2|13196.2|13315.68|13195.68|10
1643338730000|2022-01-28 02:58:50|13316.47|13196.47|13318.94|13198.94|13318.95|13198.95|13316.47|13196.47|9
1643338740000|2022-01-28 02:59:00|13318.87|13198.87|13316.58|13196.58|13318.87|13198.87|13316.58|13196.58|10
1643338750000|2022-01-28 02:59:10|13316.37|13196.37|13314.84|13194.84|13316.37|13196.37|13314.84|13194.84|10
1643338760000|2022-01-28 02:59:20|13314.82|13194.82|13313.54|13193.54|13314.9|13194.9|13313.48|13193.48|9
1643338770000|2022-01-28 02:59:30|13313.57|13193.57|13314.69|13194.69|13314.69|13194.69|13312.87|13192.87|10
1643338780000|2022-01-28 02:59:40|13315.06|13195.06|13314.53|13194.53|13315.38|13195.38|13314.38|13194.38|10
1643338790000|2022-01-28 02:59:50|13314.65|13194.65|13315.22|13195.22|13315.39|13195.39|13314.48|13194.48|10
1643338800000|2022-01-28 03:00:00|13315.4|13195.4|13312.56|13192.56|13315.4|13195.4|13312.56|13192.56|10
1643338810000|2022-01-28 03:00:10|13311.72|13191.72|13305.93|13185.93|13311.72|13191.72|13305.93|13185.93|10
1643338820000|2022-01-28 03:00:20|13306|13186|13304.62|13184.62|13306.18|13186.18|13304.62|13184.62|9
1643338830000|2022-01-28 03:00:30|13304.71|13184.71|13304.11|13184.11|13304.71|13184.71|13302.47|13182.47|10
1643338840000|2022-01-28 03:00:40|13304.5|13184.5|13311.19|13191.19|13311.19|13191.19|13304.5|13184.5|10
1643338850000|2022-01-28 03:00:50|13311.5|13191.5|13313.92|13193.92|13313.92|13193.92|13311.5|13191.5|10
1643338860000|2022-01-28 03:01:00|13314.37|13194.37|13317.43|13197.43|13317.43|13197.43|13314.37|13194.37|10
1643338870000|2022-01-28 03:01:10|13317.27|13197.27|13316.18|13196.18|13317.27|13197.27|13316.18|13196.18|10
1643338880000|2022-01-28 03:01:20|13315.99|13195.99|13315.95|13195.95|13316.14|13196.14|13315.84|13195.84|10
1643338890000|2022-01-28 03:01:30|13315.81|13195.81|13318.11|13198.11|13318.11|13198.11|13315.81|13195.81|10
1643338900000|2022-01-28 03:01:40|13318.24|13198.24|13319.41|13199.41|13319.41|13199.41|13317.68|13197.68|10
1643338910000|2022-01-28 03:01:50|13319.04|13199.04|13316.72|13196.72|13319.36|13199.36|13316.41|13196.41|10
1643338920000|2022-01-28 03:02:00|13316.08|13196.08|13315.23|13195.23|13317.19|13197.19|13315.23|13195.23|10
1643338930000|2022-01-28 03:02:10|13315.02|13195.02|13315.24|13195.24|13315.64|13195.64|13314.61|13194.61|10
1643338940000|2022-01-28 03:02:20|13314.6|13194.6|13313.96|13193.96|13314.96|13194.96|13313.96|13193.96|10
1643338950000|2022-01-28 03:02:30|13314.08|13194.08|13313.21|13193.21|13314.51|13194.51|13313.21|13193.21|10
1643338960000|2022-01-28 03:02:40|13314.01|13194.01|13314.62|13194.62|13314.67|13194.67|13313.86|13193.86|10
1643338970000|2022-01-28 03:02:50|13314.81|13194.81|13321.75|13201.75|13321.75|13201.75|13314.81|13194.81|10
1643338980000|2022-01-28 03:03:00|13322.04|13202.04|13326.86|13206.86|13326.86|13206.86|13322.04|13202.04|10
1643338990000|2022-01-28 03:03:10|13327.45|13207.45|13330.5|13210.5|13330.5|13210.5|13326.96|13206.96|10
1643339000000|2022-01-28 03:03:20|13330.78|13210.78|13335.7|13215.7|13335.7|13215.7|13330.78|13210.78|10
1643339010000|2022-01-28 03:03:30|13335.78|13215.78|13337.46|13217.46|13338.1|13218.1|13335.78|13215.78|10
1643339020000|2022-01-28 03:03:40|13337.02|13217.02|13338.9|13218.9|13338.91|13218.91|13337.02|13217.02|10
1643339030000|2022-01-28 03:03:50|13339.17|13219.17|13344.78|13224.78|13345.46|13225.46|13339.17|13219.17|10
1643339040000|2022-01-28 03:04:00|13344.86|13224.86|13346.34|13226.34|13346.34|13226.34|13344.77|13224.77|10
1643339050000|2022-01-28 03:04:10|13346.56|13226.56|13346.51|13226.51|13347.07|13227.07|13346.49|13226.49|10
1643339060000|2022-01-28 03:04:20|13346.35|13226.35|13347.71|13227.71|13347.71|13227.71|13346.14|13226.14|9
1643339070000|2022-01-28 03:04:30|13348.02|13228.02|13350|13230|13350.24|13230.24|13347.62|13227.62|10
1643339080000|2022-01-28 03:04:40|13349.97|13229.97|13352.35|13232.35|13352.35|13232.35|13349.68|13229.68|9
1643339090000|2022-01-28 03:04:50|13353.9|13233.9|13357.57|13237.57|13357.57|13237.57|13353.9|13233.9|10
1643339100000|2022-01-28 03:05:00|13357.84|13237.84|13359.92|13239.92|13360.3|13240.3|13357.84|13237.84|9
1643339110000|2022-01-28 03:05:10|13360.74|13240.74|13363.59|13243.59|13363.95|13243.95|13360.72|13240.72|10
1643339120000|2022-01-28 03:05:20|13364.04|13244.04|13364.24|13244.24|13364.5|13244.5|13363.8|13243.8|10
1643339130000|2022-01-28 03:05:30|13364.29|13244.29|13364.39|13244.39|13364.42|13244.42|13364.04|13244.04|9
1643339140000|2022-01-28 03:05:40|13364.52|13244.52|13364.71|13244.71|13364.71|13244.71|13364.11|13244.11|10
1643339150000|2022-01-28 03:05:50|13364.29|13244.29|13365.99|13245.99|13366.67|13246.67|13364.29|13244.29|10
1643339160000|2022-01-28 03:06:00|13369.93|13249.93|13368.82|13248.82|13370.07|13250.07|13368.29|13248.29|10
1643339170000|2022-01-28 03:06:10|13368.37|13248.37|13367.17|13247.17|13368.37|13248.37|13366.78|13246.78|10
1643339180000|2022-01-28 03:06:20|13367|13247|13375.31|13255.31|13375.31|13255.31|13367|13247|10
1643339190000|2022-01-28 03:06:30|13375.82|13255.82|13380.81|13260.81|13380.81|13260.81|13375.82|13255.82|10
1643339200000|2022-01-28 03:06:40|13382.46|13262.46|13387.06|13267.06|13387.06|13267.06|13382.16|13262.16|10
1643339210000|2022-01-28 03:06:50|13387.32|13267.32|13391.55|13271.55|13391.67|13271.67|13387.32|13267.32|10
1643339220000|2022-01-28 03:07:00|13391.53|13271.53|13393.82|13273.82|13394.22|13274.22|13391.53|13271.53|10
1643339230000|2022-01-28 03:07:10|13393.73|13273.73|13392.69|13272.69|13393.97|13273.97|13391.77|13271.77|10
1643339240000|2022-01-28 03:07:20|13391.98|13271.98|13390.79|13270.79|13392.15|13272.15|13390.79|13270.79|10
1643339250000|2022-01-28 03:07:30|13391.18|13271.18|13389.73|13269.73|13391.18|13271.18|13389.02|13269.02|10
1643339260000|2022-01-28 03:07:40|13389.53|13269.53|13390.57|13270.57|13390.57|13270.57|13389.25|13269.25|10
1643339270000|2022-01-28 03:07:50|13390.69|13270.69|13391.62|13271.62|13391.95|13271.95|13390.69|13270.69|10
1643339280000|2022-01-28 03:08:00|13391.97|13271.97|13392.7|13272.7|13393.32|13273.32|13391.97|13271.97|10
1643339290000|2022-01-28 03:08:10|13392.62|13272.62|13392.68|13272.68|13392.68|13272.68|13391.73|13271.73|10
1643339300000|2022-01-28 03:08:20|13392.63|13272.63|13393.14|13273.14|13393.27|13273.27|13392.06|13272.06|10
1643339310000|2022-01-28 03:08:30|13392.96|13272.96|13395.69|13275.69|13395.69|13275.69|13392.94|13272.94|10
1643339320000|2022-01-28 03:08:40|13396.48|13276.48|13397.04|13277.04|13397.04|13277.04|13396.18|13276.18|10
1643339330000|2022-01-28 03:08:50|13396.7|13276.7|13397.02|13277.02|13398.14|13278.14|13396.7|13276.7|10
1643339340000|2022-01-28 03:09:00|13397.27|13277.27|13396.93|13276.93|13397.78|13277.78|13396.93|13276.93|10
1643339350000|2022-01-28 03:09:10|13397.26|13277.26|13401.34|13281.34|13401.34|13281.34|13397.26|13277.26|10
1643339360000|2022-01-28 03:09:20|13401.36|13281.36|13400.2|13280.2|13401.45|13281.45|13400.19|13280.19|10
1643339370000|2022-01-28 03:09:30|13399.98|13279.98|13400.42|13280.42|13400.9|13280.9|13399.91|13279.91|10
1643339380000|2022-01-28 03:09:40|13400.02|13280.02|13399.17|13279.17|13400.5|13280.5|13399.17|13279.17|10
1643339390000|2022-01-28 03:09:50|13398.83|13278.83|13398.21|13278.21|13399.15|13279.15|13398.21|13278.21|10
1643339400000|2022-01-28 03:10:00|13398.29|13278.29|13396.18|13276.18|13398.29|13278.29|13396.18|13276.18|10
1643339410000|2022-01-28 03:10:10|13395.86|13275.86|13396.96|13276.96|13397.16|13277.16|13395.86|13275.86|9
1643339420000|2022-01-28 03:10:20|13396.79|13276.79|13397.68|13277.68|13397.92|13277.92|13396.72|13276.72|10
1643339430000|2022-01-28 03:10:30|13398.04|13278.04|13395.26|13275.26|13398.04|13278.04|13395.26|13275.26|9
1643339440000|2022-01-28 03:10:40|13395.13|13275.13|13394.76|13274.76|13395.18|13275.18|13394.38|13274.38|9
1643339450000|2022-01-28 03:10:50|13395.02|13275.02|13396.88|13276.88|13396.88|13276.88|13395.02|13275.02|9
1643339460000|2022-01-28 03:11:00|13397.36|13277.36|13397.56|13277.56|13398.41|13278.41|13397.36|13277.36|10
1643339470000|2022-01-28 03:11:10|13396.96|13276.96|13396.51|13276.51|13396.96|13276.96|13396.15|13276.15|9
1643339480000|2022-01-28 03:11:20|13396.43|13276.43|13395.24|13275.24|13396.43|13276.43|13395.24|13275.24|10
1643339490000|2022-01-28 03:11:30|13394.46|13274.46|13395.68|13275.68|13395.68|13275.68|13394.18|13274.18|10
1643339500000|2022-01-28 03:11:40|13395.62|13275.62|13400.34|13280.34|13400.34|13280.34|13395.62|13275.62|10
1643339510000|2022-01-28 03:11:50|13401.7|13281.7|13408.05|13288.05|13408.05|13288.05|13401.7|13281.7|10
1643339520000|2022-01-28 03:12:00|13408.36|13288.36|13413.36|13293.36|13415.04|13295.04|13408.3|13288.3|10
1643339530000|2022-01-28 03:12:10|13413.24|13293.24|13425.23|13305.23|13425.23|13305.23|13413.24|13293.24|10
1643339540000|2022-01-28 03:12:20|13425.59|13305.59|13432.28|13312.28|13432.28|13312.28|13425.59|13305.59|10
1643339550000|2022-01-28 03:12:30|13432.26|13312.26|13434.13|13314.13|13434.19|13314.19|13432.26|13312.26|10
1643339560000|2022-01-28 03:12:40|13433.94|13313.94|13433.42|13313.42|13434.26|13314.26|13433.27|13313.27|10
1643339570000|2022-01-28 03:12:50|13433.97|13313.97|13436.25|13316.25|13436.38|13316.38|13433.97|13313.97|10
1643339580000|2022-01-28 03:13:00|13436.24|13316.24|13448.29|13328.29|13448.29|13328.29|13436.24|13316.24|10
1643339590000|2022-01-28 03:13:10|13448.22|13328.22|13461.14|13341.14|13461.34|13341.34|13448.22|13328.22|10
1643339600000|2022-01-28 03:13:20|13461.29|13341.29|13464.73|13344.73|13464.92|13344.92|13461.1|13341.1|10
1643339610000|2022-01-28 03:13:30|13465.98|13345.98|13466.28|13346.28|13466.39|13346.39|13465.21|13345.21|9
1643339620000|2022-01-28 03:13:40|13466.85|13346.85|13480.65|13360.65|13480.65|13360.65|13466.85|13346.85|10
1643339630000|2022-01-28 03:13:50|13481.54|13361.54|13497.73|13377.73|13497.73|13377.73|13481.54|13361.54|9
1643339640000|2022-01-28 03:14:00|13500.23|13380.23|13499.75|13379.75|13501.38|13381.38|13499.23|13379.23|10
1643339650000|2022-01-28 03:14:10|13498.99|13378.99|13497.23|13377.23|13499.66|13379.66|13497.23|13377.23|10
1643339660000|2022-01-28 03:14:20|13496.1|13376.1|13492.93|13372.93|13496.1|13376.1|13492.85|13372.85|10
1643339670000|2022-01-28 03:14:30|13493.08|13373.08|13490.89|13370.89|13493.08|13373.08|13490.71|13370.71|10
1643339680000|2022-01-28 03:14:40|13493.75|13373.75|13499.44|13379.44|13499.44|13379.44|13493.75|13373.75|9
1643339690000|2022-01-28 03:14:50|13500.09|13380.09|13505.47|13385.47|13506.18|13386.18|13500.09|13380.09|10
1643339700000|2022-01-28 03:15:00|13506.23|13386.23|13508.84|13388.84|13508.84|13388.84|13506.23|13386.23|10
1643339710000|2022-01-28 03:15:10|13508.96|13388.96|13512.37|13392.37|13512.37|13392.37|13508.96|13388.96|10
1643339720000|2022-01-28 03:15:20|13512.19|13392.19|13513.55|13393.55|13513.87|13393.87|13512.19|13392.19|10
1643339730000|2022-01-28 03:15:30|13513.5|13393.5|13512.57|13392.57|13515.12|13395.12|13512.57|13392.57|10
1643339740000|2022-01-28 03:15:40|13512.3|13392.3|13509.11|13389.11|13512.3|13392.3|13509.06|13389.06|10
1643339750000|2022-01-28 03:15:50|13509.06|13389.06|13509.78|13389.78|13510.41|13390.41|13507.56|13387.56|10
1643339760000|2022-01-28 03:16:00|13509.56|13389.56|13508.29|13388.29|13509.88|13389.88|13508.16|13388.16|10
1643339770000|2022-01-28 03:16:10|13508.32|13388.32|13507.61|13387.61|13508.38|13388.38|13507.61|13387.61|9
1643339780000|2022-01-28 03:16:20|13507.65|13387.65|13494.96|13374.96|13507.65|13387.65|13494.96|13374.96|10
1643339790000|2022-01-28 03:16:30|13494.4|13374.4|13497|13377|13497|13377|13494.29|13374.29|10
1643339800000|2022-01-28 03:16:40|13496.98|13376.98|13495.75|13375.75|13496.98|13376.98|13494.07|13374.07|10
1643339810000|2022-01-28 03:16:50|13495.69|13375.69|13494.58|13374.58|13495.69|13375.69|13494.58|13374.58|10
1643339820000|2022-01-28 03:17:00|13494.16|13374.16|13493.2|13373.2|13494.16|13374.16|13492.65|13372.65|10
1643339830000|2022-01-28 03:17:10|13492.91|13372.91|13489.82|13369.82|13492.91|13372.91|13489.82|13369.82|10
1643339840000|2022-01-28 03:17:20|13490.25|13370.25|13489.47|13369.47|13491.24|13371.24|13489.47|13369.47|10
1643339850000|2022-01-28 03:17:30|13489.3|13369.3|13489.68|13369.68|13490.1|13370.1|13489.09|13369.09|9
1643339860000|2022-01-28 03:17:40|13490.86|13370.86|13489.95|13369.95|13490.88|13370.88|13489.95|13369.95|10
1643339870000|2022-01-28 03:17:50|13489.69|13369.69|13489.73|13369.73|13489.82|13369.82|13488.42|13368.42|10
1643339880000|2022-01-28 03:18:00|13489.64|13369.64|13488.21|13368.21|13490.15|13370.15|13488.21|13368.21|10
1643339890000|2022-01-28 03:18:10|13487.57|13367.57|13487.68|13367.68|13487.8|13367.8|13487|13367|10
1643339900000|2022-01-28 03:18:20|13487.83|13367.83|13488.1|13368.1|13488.45|13368.45|13487.83|13367.83|10
1643339910000|2022-01-28 03:18:30|13488.18|13368.18|13490.34|13370.34|13490.51|13370.51|13488.14|13368.14|10
1643339920000|2022-01-28 03:18:40|13489.2|13369.2|13490.28|13370.28|13491.09|13371.09|13489.2|13369.2|10
1643339930000|2022-01-28 03:18:50|13489.92|13369.92|13487.45|13367.45|13489.92|13369.92|13487.45|13367.45|10
1643339940000|2022-01-28 03:19:00|13488.07|13368.07|13486.66|13366.66|13488.14|13368.14|13486.54|13366.54|10
1643339950000|2022-01-28 03:19:10|13486.62|13366.62|13484|13364|13486.74|13366.74|13483.81|13363.81|10
1643339960000|2022-01-28 03:19:20|13483.24|13363.24|13481.49|13361.49|13483.24|13363.24|13481.49|13361.49|10
1643339970000|2022-01-28 03:19:30|13481.13|13361.13|13480.06|13360.06|13481.13|13361.13|13480.06|13360.06|10
1643339980000|2022-01-28 03:19:40|13479.65|13359.65|13478.06|13358.06|13479.73|13359.73|13478.06|13358.06|10
1643339990000|2022-01-28 03:19:50|13478.4|13358.4|13476.19|13356.19|13478.4|13358.4|13476.19|13356.19|10
1643340000000|2022-01-28 03:20:00|13476.13|13356.13|13473.74|13353.74|13476.13|13356.13|13473.74|13353.74|10
1643340010000|2022-01-28 03:20:10|13474.07|13354.07|13472.78|13352.78|13474.31|13354.31|13472.78|13352.78|10
1643340020000|2022-01-28 03:20:20|13472.41|13352.41|13471.65|13351.65|13472.62|13352.62|13471.29|13351.29|10
1643340030000|2022-01-28 03:20:30|13472.21|13352.21|13474.23|13354.23|13474.39|13354.39|13472.09|13352.09|10
1643340040000|2022-01-28 03:20:40|13474.47|13354.47|13472.35|13352.35|13474.47|13354.47|13472.35|13352.35|10
1643340050000|2022-01-28 03:20:50|13472.73|13352.73|13473.31|13353.31|13473.64|13353.64|13471.65|13351.65|10
1643340060000|2022-01-28 03:21:00|13473.76|13353.76|13476.16|13356.16|13476.16|13356.16|13473.76|13353.76|10
1643340070000|2022-01-28 03:21:10|13476.21|13356.21|13474.4|13354.4|13476.21|13356.21|13474.2|13354.2|10
1643340080000|2022-01-28 03:21:20|13474.38|13354.38|13474.59|13354.59|13475.11|13355.11|13474.38|13354.38|9
1643340090000|2022-01-28 03:21:30|13474.85|13354.85|13472.96|13352.96|13474.85|13354.85|13472.15|13352.15|10
1643340100000|2022-01-28 03:21:40|13472.9|13352.9|13470.61|13350.61|13472.9|13352.9|13470.43|13350.43|10
1643340110000|2022-01-28 03:21:50|13470.97|13350.97|13470.37|13350.37|13470.97|13350.97|13470.26|13350.26|10
1643340120000|2022-01-28 03:22:00|13470.31|13350.31|13469.45|13349.45|13470.31|13350.31|13469.45|13349.45|10
1643340130000|2022-01-28 03:22:10|13469.65|13349.65|13470.09|13350.09|13470.4|13350.4|13469.29|13349.29|10
1643340140000|2022-01-28 03:22:20|13469.62|13349.62|13469.18|13349.18|13469.62|13349.62|13468.75|13348.75|10
1643340150000|2022-01-28 03:22:30|13468.13|13348.13|13465.76|13345.76|13468.18|13348.18|13465.76|13345.76|10
1643340160000|2022-01-28 03:22:40|13465.91|13345.91|13465.31|13345.31|13466.17|13346.17|13465.31|13345.31|9
1643340170000|2022-01-28 03:22:50|13465.26|13345.26|13465.22|13345.22|13465.71|13345.71|13465.19|13345.19|9
1643340180000|2022-01-28 03:23:00|13465.23|13345.23|13465.57|13345.57|13465.57|13345.57|13464.83|13344.83|10
1643340190000|2022-01-28 03:23:10|13465.63|13345.63|13463.57|13343.57|13465.78|13345.78|13463.57|13343.57|10
1643340200000|2022-01-28 03:23:20|13463.26|13343.26|13462.67|13342.67|13463.26|13343.26|13462.67|13342.67|10
1643340210000|2022-01-28 03:23:30|13462.16|13342.16|13461.42|13341.42|13462.16|13342.16|13461.31|13341.31|10
1643340220000|2022-01-28 03:23:40|13461.16|13341.16|13459.97|13339.97|13461.16|13341.16|13459.97|13339.97|10
1643340230000|2022-01-28 03:23:50|13459.98|13339.98|13457.12|13337.12|13459.98|13339.98|13457.12|13337.12|10
1643340240000|2022-01-28 03:24:00|13456.82|13336.82|13455.79|13335.79|13456.88|13336.88|13455.79|13335.79|9
1643340250000|2022-01-28 03:24:10|13455.81|13335.81|13457.13|13337.13|13457.3|13337.3|13455.81|13335.81|10
1643340260000|2022-01-28 03:24:20|13457.48|13337.48|13457.65|13337.65|13457.82|13337.82|13456.8|13336.8|10
1643340270000|2022-01-28 03:24:30|13457.57|13337.57|13456.54|13336.54|13457.72|13337.72|13456.29|13336.29|10
1643340280000|2022-01-28 03:24:40|13456.64|13336.64|13458.58|13338.58|13458.58|13338.58|13456.64|13336.64|10
1643340290000|2022-01-28 03:24:50|13458.76|13338.76|13459.12|13339.12|13459.25|13339.25|13458.69|13338.69|10
1643340300000|2022-01-28 03:25:00|13459.13|13339.13|13456.96|13336.96|13459.49|13339.49|13456.9|13336.9|10
1643340310000|2022-01-28 03:25:10|13456.92|13336.92|13453.6|13333.6|13456.92|13336.92|13453.6|13333.6|10
1643340320000|2022-01-28 03:25:20|13453.61|13333.61|13452.47|13332.47|13453.63|13333.63|13452.36|13332.36|10
1643340330000|2022-01-28 03:25:30|13452.86|13332.86|13448.54|13328.54|13452.86|13332.86|13448.54|13328.54|10
1643340340000|2022-01-28 03:25:40|13448.44|13328.44|13447.56|13327.56|13448.44|13328.44|13447.56|13327.56|10
1643340350000|2022-01-28 03:25:50|13447.44|13327.44|13446.14|13326.14|13447.5|13327.5|13446.14|13326.14|10
1643340360000|2022-01-28 03:26:00|13446.1|13326.1|13444.87|13324.87|13446.1|13326.1|13444.87|13324.87|10
1643340370000|2022-01-28 03:26:10|13445.23|13325.23|13441.9|13321.9|13445.23|13325.23|13441.9|13321.9|9
1643340380000|2022-01-28 03:26:20|13441.63|13321.63|13436.2|13316.2|13441.63|13321.63|13436.2|13316.2|10
1643340390000|2022-01-28 03:26:30|13436.21|13316.21|13436.11|13316.11|13436.21|13316.21|13435.49|13315.49|10
1643340400000|2022-01-28 03:26:40|13435.9|13315.9|13433.4|13313.4|13436|13316|13433.4|13313.4|10
1643340410000|2022-01-28 03:26:50|13433.33|13313.33|13433.36|13313.36|13434.01|13314.01|13433.33|13313.33|10
1643340420000|2022-01-28 03:27:00|13433.75|13313.75|13431.52|13311.52|13433.75|13313.75|13431.52|13311.52|10
1643340430000|2022-01-28 03:27:10|13431.38|13311.38|13429.51|13309.51|13431.49|13311.49|13429.51|13309.51|10
1643340440000|2022-01-28 03:27:20|13429.5|13309.5|13430.14|13310.14|13430.68|13310.68|13428.98|13308.98|10
1643340450000|2022-01-28 03:27:30|13430.88|13310.88|13431.82|13311.82|13431.95|13311.95|13430.36|13310.36|10
1643340460000|2022-01-28 03:27:40|13431.99|13311.99|13433.66|13313.66|13433.9|13313.9|13431.99|13311.99|9
1643340470000|2022-01-28 03:27:50|13433.59|13313.59|13434.08|13314.08|13434.08|13314.08|13433.4|13313.4|8
1643340480000|2022-01-28 03:28:00|13434.26|13314.26|13434.04|13314.04|13434.46|13314.46|13433.88|13313.88|8
1643340490000|2022-01-28 03:28:10|13434.32|13314.32|13434.38|13314.38|13434.41|13314.41|13433.98|13313.98|8
1643340500000|2022-01-28 03:28:20|13434.46|13314.46|13435.92|13315.92|13435.92|13315.92|13434.38|13314.38|10
1643340510000|2022-01-28 03:28:30|13435.93|13315.93|13438.44|13318.44|13438.44|13318.44|13435.93|13315.93|10
1643340520000|2022-01-28 03:28:40|13438.93|13318.93|13440.23|13320.23|13440.65|13320.65|13438.93|13318.93|10
1643340530000|2022-01-28 03:28:50|13440.75|13320.75|13441.23|13321.23|13441.63|13321.63|13440.75|13320.75|10
1643340540000|2022-01-28 03:29:00|13441.09|13321.09|13444.66|13324.66|13444.66|13324.66|13440.96|13320.96|10
1643340550000|2022-01-28 03:29:10|13445.44|13325.44|13446.32|13326.32|13446.43|13326.43|13445.37|13325.37|10
1643340560000|2022-01-28 03:29:20|13446.51|13326.51|13448.06|13328.06|13448.06|13328.06|13446.51|13326.51|8
1643340570000|2022-01-28 03:29:30|13448.31|13328.31|13453.92|13333.92|13453.92|13333.92|13448.31|13328.31|10
1643340580000|2022-01-28 03:29:40|13453.72|13333.72|13452.23|13332.23|13453.89|13333.89|13452.23|13332.23|10
1643340590000|2022-01-28 03:29:50|13451.88|13331.88|13452.5|13332.5|13452.91|13332.91|13451.74|13331.74|10
1643340600000|2022-01-28 03:30:00|13452.47|13332.47|13452.02|13332.02|13452.87|13332.87|13451.56|13331.56|10
1643340610000|2022-01-28 03:30:10|13451.7|13331.7|13454.09|13334.09|13454.28|13334.28|13451.7|13331.7|9
1643340620000|2022-01-28 03:30:20|13453.79|13333.79|13451.12|13331.12|13454.16|13334.16|13451.12|13331.12|10
1643340630000|2022-01-28 03:30:30|13451.04|13331.04|13449.71|13329.71|13451.86|13331.86|13449.71|13329.71|10
1643340640000|2022-01-28 03:30:40|13449.67|13329.67|13449.02|13329.02|13449.77|13329.77|13448.9|13328.9|10
1643340650000|2022-01-28 03:30:50|13448.99|13328.99|13448.4|13328.4|13449.13|13329.13|13448.3|13328.3|10
1643340660000|2022-01-28 03:31:00|13448.38|13328.38|13447.41|13327.41|13448.46|13328.46|13447.41|13327.41|9
1643340670000|2022-01-28 03:31:10|13447.13|13327.13|13447.21|13327.21|13447.53|13327.53|13446.92|13326.92|10
1643340680000|2022-01-28 03:31:20|13447.06|13327.06|13446.18|13326.18|13447.19|13327.19|13446.18|13326.18|10
1643340690000|2022-01-28 03:31:30|13446.22|13326.22|13441.31|13321.31|13446.31|13326.31|13441.31|13321.31|10
1643340700000|2022-01-28 03:31:40|13441.25|13321.25|13436.39|13316.39|13441.25|13321.25|13436.39|13316.39|10
1643340710000|2022-01-28 03:31:50|13436.32|13316.32|13434.82|13314.82|13436.32|13316.32|13434.15|13314.15|10
1643340720000|2022-01-28 03:32:00|13434.83|13314.83|13433.44|13313.44|13434.83|13314.83|13433.44|13313.44|10
1643340730000|2022-01-28 03:32:10|13432.93|13312.93|13431.1|13311.1|13432.93|13312.93|13431.1|13311.1|10
1643340740000|2022-01-28 03:32:20|13430.9|13310.9|13430.02|13310.02|13431.34|13311.34|13430.02|13310.02|10
1643340750000|2022-01-28 03:32:30|13430.2|13310.2|13429.17|13309.17|13430.45|13310.45|13429.17|13309.17|10
1643340760000|2022-01-28 03:32:40|13429.2|13309.2|13429.1|13309.1|13429.48|13309.48|13428.79|13308.79|9
1643340770000|2022-01-28 03:32:50|13429.17|13309.17|13430.79|13310.79|13430.79|13310.79|13429.17|13309.17|10
1643340780000|2022-01-28 03:33:00|13430.52|13310.52|13428.9|13308.9|13430.78|13310.78|13428.84|13308.84|10
1643340790000|2022-01-28 03:33:10|13429.13|13309.13|13428.38|13308.38|13429.13|13309.13|13428.38|13308.38|10
1643340800000|2022-01-28 03:33:20|13428.11|13308.11|13428.62|13308.62|13428.8|13308.8|13428.04|13308.04|10
1643340810000|2022-01-28 03:33:30|13428.55|13308.55|13428.25|13308.25|13428.55|13308.55|13427.84|13307.84|10
1643340820000|2022-01-28 03:33:40|13428.06|13308.06|13428.43|13308.43|13428.55|13308.55|13428.06|13308.06|8
1643340830000|2022-01-28 03:33:50|13428.61|13308.61|13428.49|13308.49|13428.61|13308.61|13428.32|13308.32|8
1643340840000|2022-01-28 03:34:00|13428.79|13308.79|13429.32|13309.32|13429.32|13309.32|13428.76|13308.76|10
1643340850000|2022-01-28 03:34:10|13429.23|13309.23|13428.78|13308.78|13429.79|13309.79|13428.35|13308.35|10
1643340860000|2022-01-28 03:34:20|13428.72|13308.72|13427.39|13307.39|13428.72|13308.72|13427.39|13307.39|8
1643340870000|2022-01-28 03:34:30|13427.24|13307.24|13426.99|13306.99|13427.24|13307.24|13426.92|13306.92|10
1643340880000|2022-01-28 03:34:40|13426.83|13306.83|13426.77|13306.77|13426.83|13306.83|13425.73|13305.73|10
1643340890000|2022-01-28 03:34:50|13426.32|13306.32|13422.33|13302.33|13426.32|13306.32|13422.33|13302.33|10
1643340900000|2022-01-28 03:35:00|13422.3|13302.3|13423.68|13303.68|13423.78|13303.78|13422.3|13302.3|9
1643340910000|2022-01-28 03:35:10|13423.67|13303.67|13422.42|13302.42|13423.75|13303.75|13421.13|13301.13|10
1643340920000|2022-01-28 03:35:20|13422.54|13302.54|13429.46|13309.46|13429.63|13309.63|13422.54|13302.54|10
1643340930000|2022-01-28 03:35:30|13429.56|13309.56|13436.79|13316.79|13436.79|13316.79|13429.22|13309.22|10
1643340940000|2022-01-28 03:35:40|13436.71|13316.71|13439.5|13319.5|13439.54|13319.54|13436.71|13316.71|9
1643340950000|2022-01-28 03:35:50|13439.69|13319.69|13441.87|13321.87|13442.44|13322.44|13439.69|13319.69|10
1643340960000|2022-01-28 03:36:00|13441.96|13321.96|13441.53|13321.53|13441.96|13321.96|13441.48|13321.48|10
1643340970000|2022-01-28 03:36:10|13441.43|13321.43|13438.29|13318.29|13441.43|13321.43|13438.29|13318.29|10
1643340980000|2022-01-28 03:36:20|13438.18|13318.18|13439.83|13319.83|13439.83|13319.83|13438.17|13318.17|9
1643340990000|2022-01-28 03:36:30|13440.13|13320.13|13441.12|13321.12|13441.21|13321.21|13440.12|13320.12|9
1643341000000|2022-01-28 03:36:40|13441.04|13321.04|13443.52|13323.52|13443.52|13323.52|13440.81|13320.81|9
1643341010000|2022-01-28 03:36:50|13443.11|13323.11|13444.43|13324.43|13444.43|13324.43|13443.11|13323.11|9
1643341020000|2022-01-28 03:37:00|13444.33|13324.33|13444.27|13324.27|13444.39|13324.39|13444.02|13324.02|9
1643341030000|2022-01-28 03:37:10|13444.13|13324.13|13444.46|13324.46|13444.49|13324.49|13443.91|13323.91|9
1643341040000|2022-01-28 03:37:20|13444.21|13324.21|13445.21|13325.21|13445.24|13325.24|13444.21|13324.21|9
1643341050000|2022-01-28 03:37:30|13445.86|13325.86|13447.56|13327.56|13447.56|13327.56|13445.86|13325.86|10
1643341060000|2022-01-28 03:37:40|13447.54|13327.54|13447.62|13327.62|13447.62|13327.62|13447.05|13327.05|10
1643341070000|2022-01-28 03:37:50|13447.52|13327.52|13447.95|13327.95|13448.17|13328.17|13447.52|13327.52|9
1643341080000|2022-01-28 03:38:00|13447.78|13327.78|13451.26|13331.26|13451.26|13331.26|13447.72|13327.72|10
1643341090000|2022-01-28 03:38:10|13452.46|13332.46|13455.41|13335.41|13455.41|13335.41|13452.46|13332.46|10
1643341100000|2022-01-28 03:38:20|13456.12|13336.12|13458.82|13338.82|13458.82|13338.82|13456.12|13336.12|10
1643341110000|2022-01-28 03:38:30|13459.56|13339.56|13462.29|13342.29|13462.29|13342.29|13459.22|13339.22|9
1643341120000|2022-01-28 03:38:40|13462.49|13342.49|13465.49|13345.49|13465.49|13345.49|13462.49|13342.49|10
1643341130000|2022-01-28 03:38:50|13465.77|13345.77|13466.29|13346.29|13466.89|13346.89|13465.77|13345.77|9
1643341140000|2022-01-28 03:39:00|13466.77|13346.77|13467.12|13347.12|13467.33|13347.33|13466.77|13346.77|10
1643341150000|2022-01-28 03:39:10|13467.15|13347.15|13465.96|13345.96|13467.15|13347.15|13465.96|13345.96|10
1643341160000|2022-01-28 03:39:20|13466.29|13346.29|13466.37|13346.37|13466.66|13346.66|13465.55|13345.55|10
1643341170000|2022-01-28 03:39:30|13466.23|13346.23|13468.47|13348.47|13468.79|13348.79|13466.23|13346.23|10
1643341180000|2022-01-28 03:39:40|13468.43|13348.43|13469.98|13349.98|13470.11|13350.11|13468.31|13348.31|10
1643341190000|2022-01-28 03:39:50|13469.97|13349.97|13469.94|13349.94|13470.17|13350.17|13469.68|13349.68|10
1643341200000|2022-01-28 03:40:00|13469.63|13349.63|13469.22|13349.22|13470.28|13350.28|13469.14|13349.14|10
1643341210000|2022-01-28 03:40:10|13469.44|13349.44|13471.71|13351.71|13471.71|13351.71|13469.44|13349.44|8
1643341220000|2022-01-28 03:40:20|13471.15|13351.15|13469.33|13349.33|13471.15|13351.15|13469.03|13349.03|10
1643341230000|2022-01-28 03:40:30|13469.39|13349.39|13471.24|13351.24|13471.24|13351.24|13469.39|13349.39|10
1643341240000|2022-01-28 03:40:40|13471.49|13351.49|13469.19|13349.19|13471.49|13351.49|13469.19|13349.19|10
1643341250000|2022-01-28 03:40:50|13468.87|13348.87|13468.13|13348.13|13468.87|13348.87|13467.79|13347.79|10
1643341260000|2022-01-28 03:41:00|13467.87|13347.87|13467|13347|13468.46|13348.46|13466.83|13346.83|10
1643341270000|2022-01-28 03:41:10|13466.91|13346.91|13466.98|13346.98|13467.06|13347.06|13466.44|13346.44|9
1643341280000|2022-01-28 03:41:20|13466.85|13346.85|13467.89|13347.89|13467.89|13347.89|13466.85|13346.85|9
1643341290000|2022-01-28 03:41:30|13467.79|13347.79|13466.23|13346.23|13467.79|13347.79|13466.23|13346.23|10
1643341300000|2022-01-28 03:41:40|13465.81|13345.81|13466.65|13346.65|13466.65|13346.65|13465.68|13345.68|10
1643341310000|2022-01-28 03:41:50|13466.62|13346.62|13467.61|13347.61|13467.69|13347.69|13466.62|13346.62|10
1643341320000|2022-01-28 03:42:00|13467.72|13347.72|13466.07|13346.07|13467.72|13347.72|13466.07|13346.07|10
1643341330000|2022-01-28 03:42:10|13466.41|13346.41|13464.85|13344.85|13466.47|13346.47|13464.85|13344.85|10
1643341340000|2022-01-28 03:42:20|13464.78|13344.78|13463.85|13343.85|13464.91|13344.91|13463.85|13343.85|9
1643341350000|2022-01-28 03:42:30|13463.96|13343.96|13462.8|13342.8|13463.96|13343.96|13462.8|13342.8|10
1643341360000|2022-01-28 03:42:40|13462.93|13342.93|13462.45|13342.45|13462.93|13342.93|13462.45|13342.45|10
1643341370000|2022-01-28 03:42:50|13462.75|13342.75|13463.63|13343.63|13463.63|13343.63|13462.58|13342.58|10
1643341380000|2022-01-28 03:43:00|13463.81|13343.81|13465.41|13345.41|13465.43|13345.43|13463.72|13343.72|9
1643341390000|2022-01-28 03:43:10|13465.22|13345.22|13465.85|13345.85|13465.85|13345.85|13465.12|13345.12|10
1643341400000|2022-01-28 03:43:20|13465.55|13345.55|13466.1|13346.1|13466.1|13346.1|13465.39|13345.39|9
1643341410000|2022-01-28 03:43:30|13466.72|13346.72|13467.82|13347.82|13467.96|13347.96|13466.6|13346.6|10
1643341420000|2022-01-28 03:43:40|13467.86|13347.86|13467.91|13347.91|13468.4|13348.4|13467.84|13347.84|10
1643341430000|2022-01-28 03:43:50|13468.04|13348.04|13467.3|13347.3|13468.16|13348.16|13467.16|13347.16|10
1643341440000|2022-01-28 03:44:00|13467.26|13347.26|13466.35|13346.35|13467.26|13347.26|13466.29|13346.29|8
1643341450000|2022-01-28 03:44:10|13466.43|13346.43|13466|13346|13466.6|13346.6|13466|13346|10
1643341460000|2022-01-28 03:44:20|13466.22|13346.22|13466.19|13346.19|13466.83|13346.83|13465.75|13345.75|10
1643341470000|2022-01-28 03:44:30|13465.64|13345.64|13464.74|13344.74|13465.72|13345.72|13464.74|13344.74|10
1643341480000|2022-01-28 03:44:40|13464.66|13344.66|13465.54|13345.54|13465.54|13345.54|13464.46|13344.46|10
1643341490000|2022-01-28 03:44:50|13465.39|13345.39|13465.59|13345.59|13465.96|13345.96|13465.39|13345.39|10
1643341500000|2022-01-28 03:45:00|13465.28|13345.28|13469.08|13349.08|13469.08|13349.08|13465.02|13345.02|10
1643341510000|2022-01-28 03:45:10|13469.75|13349.75|13475.77|13355.77|13475.77|13355.77|13469.75|13349.75|10
1643341520000|2022-01-28 03:45:20|13475.74|13355.74|13477.54|13357.54|13477.54|13357.54|13475.74|13355.74|10
1643341530000|2022-01-28 03:45:30|13478.68|13358.68|13480.32|13360.32|13480.84|13360.84|13478.68|13358.68|10
1643341540000|2022-01-28 03:45:40|13480.87|13360.87|13482.11|13362.11|13482.84|13362.84|13480.87|13360.87|10
1643341550000|2022-01-28 03:45:50|13481.88|13361.88|13478.98|13358.98|13481.92|13361.92|13478.98|13358.98|10
1643341560000|2022-01-28 03:46:00|13478.51|13358.51|13476.98|13356.98|13478.51|13358.51|13476.98|13356.98|10
1643341570000|2022-01-28 03:46:10|13476.72|13356.72|13472.73|13352.73|13476.72|13356.72|13472.73|13352.73|10
1643341580000|2022-01-28 03:46:20|13472.13|13352.13|13471.79|13351.79|13472.34|13352.34|13471.7|13351.7|10
1643341590000|2022-01-28 03:46:30|13471.56|13351.56|13469.81|13349.81|13471.56|13351.56|13469.81|13349.81|10
1643341600000|2022-01-28 03:46:40|13469.88|13349.88|13469|13349|13469.97|13349.97|13469|13349|10
1643341610000|2022-01-28 03:46:50|13468.19|13348.19|13464.36|13344.36|13468.19|13348.19|13464.36|13344.36|10
1643341620000|2022-01-28 03:47:00|13464.09|13344.09|13461.38|13341.38|13464.23|13344.23|13461.38|13341.38|10
1643341630000|2022-01-28 03:47:10|13460.5|13340.5|13457.24|13337.24|13460.5|13340.5|13457.16|13337.16|10
1643341640000|2022-01-28 03:47:20|13457.06|13337.06|13457.32|13337.32|13457.32|13337.32|13456.36|13336.36|10
1643341650000|2022-01-28 03:47:30|13457.42|13337.42|13458.06|13338.06|13458.48|13338.48|13457.37|13337.37|10
1643341660000|2022-01-28 03:47:40|13458.12|13338.12|13460.16|13340.16|13460.49|13340.49|13457.89|13337.89|10
1643341670000|2022-01-28 03:47:50|13460.08|13340.08|13461.35|13341.35|13461.35|13341.35|13459.54|13339.54|10
1643341680000|2022-01-28 03:48:00|13461.47|13341.47|13462.09|13342.09|13462.27|13342.27|13461.45|13341.45|9
1643341690000|2022-01-28 03:48:10|13462.25|13342.25|13462.65|13342.65|13462.87|13342.87|13462.07|13342.07|10
1643341700000|2022-01-28 03:48:20|13463.06|13343.06|13462.87|13342.87|13463.7|13343.7|13462.85|13342.85|10
1643341710000|2022-01-28 03:48:30|13462.66|13342.66|13463.05|13343.05|13463.42|13343.42|13462.66|13342.66|9
1643341720000|2022-01-28 03:48:40|13462.79|13342.79|13462.79|13342.79|13462.89|13342.89|13462.46|13342.46|8
1643341730000|2022-01-28 03:48:50|13462.75|13342.75|13465.62|13345.62|13465.62|13345.62|13462.03|13342.03|9
1643341740000|2022-01-28 03:49:00|13465.69|13345.69|13464.72|13344.72|13465.78|13345.78|13464.72|13344.72|10
1643341750000|2022-01-28 03:49:10|13465.08|13345.08|13463.63|13343.63|13465.08|13345.08|13463.63|13343.63|10
1643341760000|2022-01-28 03:49:20|13463.83|13343.83|13465.51|13345.51|13465.8|13345.8|13463.75|13343.75|10
1643341770000|2022-01-28 03:49:30|13466.03|13346.03|13463.24|13343.24|13466.03|13346.03|13463.24|13343.24|9
1643341780000|2022-01-28 03:49:40|13463.02|13343.02|13462.8|13342.8|13463.02|13343.02|13462.01|13342.01|10
1643341790000|2022-01-28 03:49:50|13462.79|13342.79|13463.22|13343.22|13463.35|13343.35|13462.79|13342.79|7
1643341800000|2022-01-28 03:50:00|13463.15|13343.15|13461.98|13341.98|13463.15|13343.15|13461.98|13341.98|10
1643341810000|2022-01-28 03:50:10|13461.91|13341.91|13458.31|13338.31|13461.91|13341.91|13458.31|13338.31|6
1643341820000|2022-01-28 03:50:20|13458.11|13338.11|13457.37|13337.37|13458.11|13338.11|13457.26|13337.26|10
1643341830000|2022-01-28 03:50:30|13457.22|13337.22|13455.87|13335.87|13457.48|13337.48|13455.87|13335.87|10
1643341840000|2022-01-28 03:50:40|13455.64|13335.64|13456.62|13336.62|13456.62|13336.62|13455.34|13335.34|10
1643341850000|2022-01-28 03:50:50|13456.46|13336.46|13457.09|13337.09|13457.09|13337.09|13456.46|13336.46|8
1643341860000|2022-01-28 03:51:00|13456.66|13336.66|13454.87|13334.87|13456.66|13336.66|13454.81|13334.81|10
1643341870000|2022-01-28 03:51:10|13454.85|13334.85|13453.06|13333.06|13454.85|13334.85|13453.06|13333.06|9
1643341880000|2022-01-28 03:51:20|13452.97|13332.97|13450.8|13330.8|13453.08|13333.08|13450.8|13330.8|10
1643341890000|2022-01-28 03:51:30|13450.78|13330.78|13449.48|13329.48|13450.92|13330.92|13449.48|13329.48|9
1643341900000|2022-01-28 03:51:40|13449.53|13329.53|13449.77|13329.77|13449.78|13329.78|13449.44|13329.44|9
1643341910000|2022-01-28 03:51:50|13449.8|13329.8|13449.19|13329.19|13449.8|13329.8|13449.16|13329.16|9
1643341920000|2022-01-28 03:52:00|13448.67|13328.67|13447.79|13327.79|13448.67|13328.67|13447.71|13327.71|10
1643341930000|2022-01-28 03:52:10|13447.71|13327.71|13447.05|13327.05|13447.71|13327.71|13446.82|13326.82|9
1643341940000|2022-01-28 03:52:20|13447.01|13327.01|13447.37|13327.37|13447.52|13327.52|13447.01|13327.01|8
1643341950000|2022-01-28 03:52:30|13446.74|13326.74|13447.86|13327.86|13447.86|13327.86|13446.74|13326.74|10
1643341960000|2022-01-28 03:52:40|13447.88|13327.88|13447.6|13327.6|13447.88|13327.88|13447.38|13327.38|10
1643341970000|2022-01-28 03:52:50|13447.51|13327.51|13445.82|13325.82|13447.51|13327.51|13445.82|13325.82|10
1643341980000|2022-01-28 03:53:00|13445.78|13325.78|13445.95|13325.95|13445.98|13325.98|13445.69|13325.69|10
1643341990000|2022-01-28 03:53:10|13445.57|13325.57|13445.81|13325.81|13446.04|13326.04|13445.04|13325.04|10
1643342000000|2022-01-28 03:53:20|13445.96|13325.96|13446.54|13326.54|13446.74|13326.74|13445.96|13325.96|10
1643342010000|2022-01-28 03:53:30|13446.66|13326.66|13446.45|13326.45|13446.66|13326.66|13446.42|13326.42|9
1643342020000|2022-01-28 03:53:40|13446.59|13326.59|13447.59|13327.59|13447.79|13327.79|13446.59|13326.59|10
1643342030000|2022-01-28 03:53:50|13447.73|13327.73|13446.79|13326.79|13447.84|13327.84|13446.79|13326.79|10
1643342040000|2022-01-28 03:54:00|13446.76|13326.76|13446.32|13326.32|13447.14|13327.14|13446.32|13326.32|9
1643342050000|2022-01-28 03:54:10|13446.14|13326.14|13446.53|13326.53|13446.53|13326.53|13445.47|13325.47|8
1643342060000|2022-01-28 03:54:20|13446.97|13326.97|13447.31|13327.31|13447.47|13327.47|13446.9|13326.9|8
1643342070000|2022-01-28 03:54:30|13447.29|13327.29|13446.28|13326.28|13447.32|13327.32|13446.02|13326.02|10
1643342080000|2022-01-28 03:54:40|13446.37|13326.37|13448.21|13328.21|13448.26|13328.26|13446.28|13326.28|10
1643342090000|2022-01-28 03:54:50|13448.37|13328.37|13451.61|13331.61|13451.61|13331.61|13448.37|13328.37|10
1643342100000|2022-01-28 03:55:00|13451.63|13331.63|13451.59|13331.59|13451.96|13331.96|13451.21|13331.21|10
1643342110000|2022-01-28 03:55:10|13451.64|13331.64|13449.86|13329.86|13451.64|13331.64|13449.86|13329.86|10
1643342120000|2022-01-28 03:55:20|13449.9|13329.9|13449.01|13329.01|13449.9|13329.9|13449.01|13329.01|10
1643342130000|2022-01-28 03:55:30|13449.1|13329.1|13446.77|13326.77|13449.1|13329.1|13446.77|13326.77|9
1643342140000|2022-01-28 03:55:40|13446.52|13326.52|13445.86|13325.86|13446.52|13326.52|13445.55|13325.55|10
1643342150000|2022-01-28 03:55:50|13445.89|13325.89|13447.89|13327.89|13447.89|13327.89|13445.79|13325.79|9
1643342160000|2022-01-28 03:56:00|13447.99|13327.99|13452.21|13332.21|13452.21|13332.21|13447.99|13327.99|10
1643342170000|2022-01-28 03:56:10|13452.27|13332.27|13454.08|13334.08|13454.08|13334.08|13452.27|13332.27|10
1643342180000|2022-01-28 03:56:20|13454.03|13334.03|13454.68|13334.68|13454.98|13334.98|13454.03|13334.03|9
1643342190000|2022-01-28 03:56:30|13454.58|13334.58|13455.59|13335.59|13455.59|13335.59|13454.47|13334.47|10
1643342200000|2022-01-28 03:56:40|13455.87|13335.87|13457.29|13337.29|13457.29|13337.29|13455.87|13335.87|10
1643342210000|2022-01-28 03:56:50|13457.43|13337.43|13458.99|13338.99|13458.99|13338.99|13457.43|13337.43|10
1643342220000|2022-01-28 03:57:00|13459.06|13339.06|13460.98|13340.98|13461.45|13341.45|13458.59|13338.59|10
1643342230000|2022-01-28 03:57:10|13461.37|13341.37|13460.91|13340.91|13461.37|13341.37|13460.77|13340.77|8
1643342240000|2022-01-28 03:57:20|13460.97|13340.97|13463.53|13343.53|13463.53|13343.53|13460.83|13340.83|10
1643342250000|2022-01-28 03:57:30|13463.65|13343.65|13463.08|13343.08|13463.87|13343.87|13462.72|13342.72|10
1643342260000|2022-01-28 03:57:40|13463.43|13343.43|13465.15|13345.15|13465.15|13345.15|13463.27|13343.27|10
1643342270000|2022-01-28 03:57:50|13466.68|13346.68|13467.14|13347.14|13467.23|13347.23|13466.68|13346.68|8
1643342280000|2022-01-28 03:58:00|13467.35|13347.35|13469.13|13349.13|13469.16|13349.16|13467.35|13347.35|10
1643342290000|2022-01-28 03:58:10|13470.25|13350.25|13471.55|13351.55|13471.55|13351.55|13470.25|13350.25|10
1643342300000|2022-01-28 03:58:20|13472.99|13352.99|13475.22|13355.22|13475.3|13355.3|13472.99|13352.99|10
1643342310000|2022-01-28 03:58:30|13475.3|13355.3|13475.07|13355.07|13476.08|13356.08|13475.07|13355.07|9
1643342320000|2022-01-28 03:58:40|13474.91|13354.91|13475.13|13355.13|13475.46|13355.46|13474.91|13354.91|10
1643342330000|2022-01-28 03:58:50|13475.38|13355.38|13473.14|13353.14|13475.38|13355.38|13473.14|13353.14|10
1643342340000|2022-01-28 03:59:00|13473.36|13353.36|13472.09|13352.09|13473.36|13353.36|13472.09|13352.09|10
1643342350000|2022-01-28 03:59:10|13471.9|13351.9|13473.92|13353.92|13473.92|13353.92|13471.59|13351.59|10
1643342360000|2022-01-28 03:59:20|13474.26|13354.26|13476.15|13356.15|13476.19|13356.19|13474.26|13354.26|10
1643342370000|2022-01-28 03:59:30|13476.01|13356.01|13476.8|13356.8|13477.05|13357.05|13475.87|13355.87|10
1643342380000|2022-01-28 03:59:40|13476.55|13356.55|13474.27|13354.27|13476.55|13356.55|13474.27|13354.27|10
1643342390000|2022-01-28 03:59:50|13474.28|13354.28|13470.26|13350.26|13474.28|13354.28|13470.26|13350.26|10
1643342400000|2022-01-28 04:00:00|13470.34|13350.34|13472.11|13352.11|13472.11|13352.11|13470.19|13350.19|10
1643342410000|2022-01-28 04:00:10|13471.99|13351.99|13471.93|13351.93|13472.33|13352.33|13471.73|13351.73|9
1643342420000|2022-01-28 04:00:20|13471.81|13351.81|13475.98|13355.98|13475.98|13355.98|13471.62|13351.62|10
1643342430000|2022-01-28 04:00:30|13476.5|13356.5|13480.07|13360.07|13480.07|13360.07|13476.5|13356.5|10
1643342440000|2022-01-28 04:00:40|13480.17|13360.17|13481.24|13361.24|13481.55|13361.55|13480.17|13360.17|9
1643342450000|2022-01-28 04:00:50|13481.35|13361.35|13482.25|13362.25|13482.56|13362.56|13481.35|13361.35|10
1643342460000|2022-01-28 04:01:00|13482.15|13362.15|13485.21|13365.21|13485.21|13365.21|13481.99|13361.99|10
1643342470000|2022-01-28 04:01:10|13488.9|13368.9|13491.31|13371.31|13491.31|13371.31|13486.19|13366.19|10
1643342480000|2022-01-28 04:01:20|13491.84|13371.84|13500.72|13380.72|13500.72|13380.72|13491.84|13371.84|10
1643342490000|2022-01-28 04:01:30|13501.51|13381.51|13510.02|13390.02|13510.02|13390.02|13501.51|13381.51|10
1643342500000|2022-01-28 04:01:40|13511.36|13391.36|13516.48|13396.48|13516.54|13396.54|13511.36|13391.36|10
1643342510000|2022-01-28 04:01:50|13516.16|13396.16|13511.86|13391.86|13516.16|13396.16|13510.61|13390.61|10
1643342520000|2022-01-28 04:02:00|13511.79|13391.79|13521.14|13401.14|13521.8|13401.8|13511.79|13391.79|10
1643342530000|2022-01-28 04:02:10|13520.81|13400.81|13526.72|13406.72|13526.72|13406.72|13520.67|13400.67|10
1643342540000|2022-01-28 04:02:20|13528.99|13408.99|13531.26|13411.26|13531.77|13411.77|13528.99|13408.99|10
1643342550000|2022-01-28 04:02:30|13530.26|13410.26|13526.97|13406.97|13530.26|13410.26|13526.97|13406.97|10
1643342560000|2022-01-28 04:02:40|13526.99|13406.99|13525.51|13405.51|13526.99|13406.99|13525.51|13405.51|10
1643342570000|2022-01-28 04:02:50|13525.34|13405.34|13524.5|13404.5|13526.17|13406.17|13524.5|13404.5|10
1643342580000|2022-01-28 04:03:00|13523.85|13403.85|13523.15|13403.15|13523.85|13403.85|13522.27|13402.27|10
1643342590000|2022-01-28 04:03:10|13523.31|13403.31|13521.94|13401.94|13523.31|13403.31|13521.94|13401.94|10
1643342600000|2022-01-28 04:03:20|13522.23|13402.23|13518.02|13398.02|13522.23|13402.23|13518|13398|10
1643342610000|2022-01-28 04:03:30|13518.13|13398.13|13516.38|13396.38|13518.59|13398.59|13516.38|13396.38|10
1643342620000|2022-01-28 04:03:40|13514.7|13394.7|13513.26|13393.26|13514.74|13394.74|13513.26|13393.26|10
1643342630000|2022-01-28 04:03:50|13512.41|13392.41|13509.89|13389.89|13512.41|13392.41|13509.89|13389.89|10
1643342640000|2022-01-28 04:04:00|13508.87|13388.87|13506.68|13386.68|13508.87|13388.87|13506.52|13386.52|10
1643342650000|2022-01-28 04:04:10|13505.98|13385.98|13499.55|13379.55|13505.98|13385.98|13499.55|13379.55|10
1643342660000|2022-01-28 04:04:20|13498.74|13378.74|13494.36|13374.36|13498.74|13378.74|13494.36|13374.36|10
1643342670000|2022-01-28 04:04:30|13491.33|13371.33|13486.14|13366.14|13491.4|13371.4|13486.14|13366.14|10
1643342680000|2022-01-28 04:04:40|13486.23|13366.23|13485.24|13365.24|13486.23|13366.23|13484.66|13364.66|10
1643342690000|2022-01-28 04:04:50|13485.59|13365.59|13487.16|13367.16|13488.26|13368.26|13485.33|13365.33|10
1643342700000|2022-01-28 04:05:00|13487.39|13367.39|13487.74|13367.74|13487.74|13367.74|13486.77|13366.77|9
1643342710000|2022-01-28 04:05:10|13489.91|13369.91|13495.72|13375.72|13495.72|13375.72|13489.71|13369.71|10
1643342720000|2022-01-28 04:05:20|13496.57|13376.57|13502.02|13382.02|13502.12|13382.12|13496.57|13376.57|10
1643342730000|2022-01-28 04:05:30|13502.07|13382.07|13500.19|13380.19|13502.07|13382.07|13500.19|13380.19|10
1643342740000|2022-01-28 04:05:40|13500.06|13380.06|13499.68|13379.68|13500.59|13380.59|13499.68|13379.68|10
1643342750000|2022-01-28 04:05:50|13499.44|13379.44|13500.49|13380.49|13500.61|13380.61|13499.44|13379.44|10
1643342760000|2022-01-28 04:06:00|13500.66|13380.66|13500.92|13380.92|13501.22|13381.22|13500.36|13380.36|10
1643342770000|2022-01-28 04:06:10|13500.98|13380.98|13502.47|13382.47|13502.47|13382.47|13500.98|13380.98|10
1643342780000|2022-01-28 04:06:20|13502.45|13382.45|13505.66|13385.66|13505.66|13385.66|13502.45|13382.45|10
1643342790000|2022-01-28 04:06:30|13505.52|13385.52|13507.2|13387.2|13507.49|13387.49|13505.52|13385.52|10
1643342800000|2022-01-28 04:06:40|13507.13|13387.13|13507.66|13387.66|13507.98|13387.98|13507.13|13387.13|10
1643342810000|2022-01-28 04:06:50|13507.76|13387.76|13508.72|13388.72|13508.72|13388.72|13507.67|13387.67|10
1643342820000|2022-01-28 04:07:00|13508.91|13388.91|13511.38|13391.38|13511.38|13391.38|13508.88|13388.88|9
1643342830000|2022-01-28 04:07:10|13512.97|13392.97|13513.96|13393.96|13513.96|13393.96|13512.88|13392.88|10
1643342840000|2022-01-28 04:07:20|13514.03|13394.03|13514.46|13394.46|13514.84|13394.84|13514.03|13394.03|9
1643342850000|2022-01-28 04:07:30|13514.52|13394.52|13513.94|13393.94|13514.52|13394.52|13513.79|13393.79|10
1643342860000|2022-01-28 04:07:40|13513.99|13393.99|13510.91|13390.91|13513.99|13393.99|13510.59|13390.59|10
1643342870000|2022-01-28 04:07:50|13510.38|13390.38|13511.85|13391.85|13511.85|13391.85|13510.38|13390.38|10
1643342880000|2022-01-28 04:08:00|13512.05|13392.05|13510.97|13390.97|13512.34|13392.34|13510.28|13390.28|9
1643342890000|2022-01-28 04:08:10|13510.96|13390.96|13510.5|13390.5|13511.3|13391.3|13510.5|13390.5|10
1643342900000|2022-01-28 04:08:20|13509.13|13389.13|13505.53|13385.53|13509.13|13389.13|13505.53|13385.53|10
1643342910000|2022-01-28 04:08:30|13504.9|13384.9|13504.26|13384.26|13504.97|13384.97|13503.85|13383.85|10
1643342920000|2022-01-28 04:08:40|13504|13384|13501.72|13381.72|13504.17|13384.17|13501.41|13381.41|10
1643342930000|2022-01-28 04:08:50|13501.62|13381.62|13499.89|13379.89|13501.62|13381.62|13499.89|13379.89|10
1643342940000|2022-01-28 04:09:00|13499.78|13379.78|13499.47|13379.47|13499.95|13379.95|13499.06|13379.06|10
1643342950000|2022-01-28 04:09:10|13499.41|13379.41|13499.04|13379.04|13499.83|13379.83|13499.04|13379.04|10
1643342960000|2022-01-28 04:09:20|13498.79|13378.79|13496.78|13376.78|13498.91|13378.91|13496.78|13376.78|10
1643342970000|2022-01-28 04:09:30|13496.61|13376.61|13493.68|13373.68|13496.61|13376.61|13493.68|13373.68|10
1643342980000|2022-01-28 04:09:40|13493.77|13373.77|13492.94|13372.94|13493.77|13373.77|13492.9|13372.9|10
1643342990000|2022-01-28 04:09:50|13492.31|13372.31|13489.39|13369.39|13492.77|13372.77|13489.39|13369.39|10
1643343000000|2022-01-28 04:10:00|13489.42|13369.42|13487.1|13367.1|13489.45|13369.45|13487.1|13367.1|9
1643343010000|2022-01-28 04:10:10|13487.41|13367.41|13486.45|13366.45|13487.8|13367.8|13486.45|13366.45|10
1643343020000|2022-01-28 04:10:20|13486.71|13366.71|13486.98|13366.98|13487.36|13367.36|13486.71|13366.71|10
1643343030000|2022-01-28 04:10:30|13487.3|13367.3|13488.43|13368.43|13488.43|13368.43|13487.06|13367.06|10
1643343040000|2022-01-28 04:10:40|13488.48|13368.48|13489.47|13369.47|13489.72|13369.72|13488.48|13368.48|10
1643343050000|2022-01-28 04:10:50|13489.85|13369.85|13490.35|13370.35|13490.35|13370.35|13489.79|13369.79|10
1643343060000|2022-01-28 04:11:00|13490.1|13370.1|13491.3|13371.3|13491.3|13371.3|13490|13370|10
1643343070000|2022-01-28 04:11:10|13491.61|13371.61|13492.43|13372.43|13492.91|13372.91|13491.61|13371.61|9
1643343080000|2022-01-28 04:11:20|13491.99|13371.99|13490.9|13370.9|13492.73|13372.73|13490.9|13370.9|10
1643343090000|2022-01-28 04:11:30|13490.22|13370.22|13489.65|13369.65|13490.38|13370.38|13489.65|13369.65|10
1643343100000|2022-01-28 04:11:40|13489.48|13369.48|13486.84|13366.84|13489.57|13369.57|13486.84|13366.84|10
1643343110000|2022-01-28 04:11:50|13486.7|13366.7|13485.61|13365.61|13486.73|13366.73|13485.61|13365.61|10
1643343120000|2022-01-28 04:12:00|13485.76|13365.76|13484.19|13364.19|13486.06|13366.06|13484.19|13364.19|10
1643343130000|2022-01-28 04:12:10|13483.96|13363.96|13485.26|13365.26|13485.26|13365.26|13483.96|13363.96|9
1643343140000|2022-01-28 04:12:20|13485.19|13365.19|13485.19|13365.19|13485.47|13365.47|13484.96|13364.96|10
1643343150000|2022-01-28 04:12:30|13485.16|13365.16|13485.47|13365.47|13485.47|13365.47|13484.57|13364.57|9
1643343160000|2022-01-28 04:12:40|13485.72|13365.72|13486.67|13366.67|13486.67|13366.67|13485.72|13365.72|10
1643343170000|2022-01-28 04:12:50|13486.32|13366.32|13484.39|13364.39|13486.32|13366.32|13484.39|13364.39|9
1643343180000|2022-01-28 04:13:00|13484.36|13364.36|13484.23|13364.23|13484.48|13364.48|13484.01|13364.01|8
1643343190000|2022-01-28 04:13:10|13484.34|13364.34|13484.15|13364.15|13484.34|13364.34|13483.88|13363.88|9
1643343200000|2022-01-28 04:13:20|13484.24|13364.24|13484.04|13364.04|13484.64|13364.64|13484.01|13364.01|10
1643343210000|2022-01-28 04:13:30|13484.1|13364.1|13482.97|13362.97|13484.1|13364.1|13482.78|13362.78|9
1643343220000|2022-01-28 04:13:40|13482.88|13362.88|13478.84|13358.84|13482.88|13362.88|13478.84|13358.84|10
1643343230000|2022-01-28 04:13:50|13478.48|13358.48|13478.07|13358.07|13478.48|13358.48|13477.58|13357.58|10
1643343240000|2022-01-28 04:14:00|13478.11|13358.11|13478.99|13358.99|13478.99|13358.99|13478.01|13358.01|10
1643343250000|2022-01-28 04:14:10|13479.04|13359.04|13478.57|13358.57|13479.21|13359.21|13478.31|13358.31|10
1643343260000|2022-01-28 04:14:20|13479.02|13359.02|13478.46|13358.46|13479.05|13359.05|13478.23|13358.23|9
1643343270000|2022-01-28 04:14:30|13478.54|13358.54|13477.55|13357.55|13478.54|13358.54|13477.52|13357.52|8
1643343280000|2022-01-28 04:14:40|13477.84|13357.84|13478.16|13358.16|13479.13|13359.13|13477.84|13357.84|10
1643343290000|2022-01-28 04:14:50|13478.09|13358.09|13476.67|13356.67|13478.09|13358.09|13476.67|13356.67|10
1643343300000|2022-01-28 04:15:00|13476.26|13356.26|13477.36|13357.36|13477.36|13357.36|13475.8|13355.8|9
1643343310000|2022-01-28 04:15:10|13477.91|13357.91|13480.56|13360.56|13480.56|13360.56|13477.91|13357.91|10
1643343320000|2022-01-28 04:15:20|13480.62|13360.62|13478.35|13358.35|13480.62|13360.62|13478.35|13358.35|10
1643343330000|2022-01-28 04:15:30|13478.79|13358.79|13477.15|13357.15|13479.2|13359.2|13477.15|13357.15|10
1643343340000|2022-01-28 04:15:40|13476.79|13356.79|13472.83|13352.83|13476.79|13356.79|13472.83|13352.83|10
1643343350000|2022-01-28 04:15:50|13472.45|13352.45|13470.45|13350.45|13472.45|13352.45|13470.42|13350.42|10
1643343360000|2022-01-28 04:16:00|13470.27|13350.27|13469.67|13349.67|13470.27|13350.27|13469.38|13349.38|10
1643343370000|2022-01-28 04:16:10|13469.43|13349.43|13469.38|13349.38|13469.48|13349.48|13469.14|13349.14|10
1643343380000|2022-01-28 04:16:20|13469.14|13349.14|13469.28|13349.28|13469.28|13349.28|13468.12|13348.12|10
1643343390000|2022-01-28 04:16:30|13469.42|13349.42|13470.79|13350.79|13470.82|13350.82|13469.32|13349.32|10
1643343400000|2022-01-28 04:16:40|13470.99|13350.99|13471.1|13351.1|13471.83|13351.83|13470.76|13350.76|9
1643343410000|2022-01-28 04:16:50|13471.08|13351.08|13471.07|13351.07|13471.08|13351.08|13470.41|13350.41|10
1643343420000|2022-01-28 04:17:00|13471.02|13351.02|13470.36|13350.36|13471.02|13351.02|13469.77|13349.77|10
1643343430000|2022-01-28 04:17:10|13470.3|13350.3|13469.65|13349.65|13470.44|13350.44|13469.65|13349.65|10
1643343440000|2022-01-28 04:17:20|13468.52|13348.52|13467.14|13347.14|13468.52|13348.52|13467.14|13347.14|10
1643343450000|2022-01-28 04:17:30|13467.2|13347.2|13467.58|13347.58|13467.6|13347.6|13467.2|13347.2|8
1643343460000|2022-01-28 04:17:40|13467.98|13347.98|13468.33|13348.33|13469.04|13349.04|13467.98|13347.98|10
1643343470000|2022-01-28 04:17:50|13468.14|13348.14|13467.29|13347.29|13468.14|13348.14|13467.07|13347.07|10
1643343480000|2022-01-28 04:18:00|13466.72|13346.72|13466.36|13346.36|13466.72|13346.72|13466.01|13346.01|10
1643343490000|2022-01-28 04:18:10|13466.28|13346.28|13466.87|13346.87|13467.46|13347.46|13466.27|13346.27|9
1643343500000|2022-01-28 04:18:20|13466.56|13346.56|13462.41|13342.41|13466.56|13346.56|13462.41|13342.41|10
1643343510000|2022-01-28 04:18:30|13461.29|13341.29|13460.14|13340.14|13461.3|13341.3|13460.14|13340.14|10
1643343520000|2022-01-28 04:18:40|13457.14|13337.14|13454.98|13334.98|13457.4|13337.4|13454.75|13334.75|10
1643343530000|2022-01-28 04:18:50|13455.17|13335.17|13454.58|13334.58|13455.44|13335.44|13454.58|13334.58|10
1643343540000|2022-01-28 04:19:00|13454.54|13334.54|13451.29|13331.29|13454.54|13334.54|13451.29|13331.29|10
1643343550000|2022-01-28 04:19:10|13451.32|13331.32|13450.11|13330.11|13451.32|13331.32|13449.78|13329.78|10
1643343560000|2022-01-28 04:19:20|13450.16|13330.16|13449.3|13329.3|13450.16|13330.16|13448.89|13328.89|10
1643343570000|2022-01-28 04:19:30|13449.21|13329.21|13448.92|13328.92|13449.21|13329.21|13448.56|13328.56|10
1643343580000|2022-01-28 04:19:40|13448.94|13328.94|13448.57|13328.57|13449.16|13329.16|13448.48|13328.48|10
1643343590000|2022-01-28 04:19:50|13448.5|13328.5|13448.84|13328.84|13448.84|13328.84|13448.31|13328.31|9
1643343600000|2022-01-28 04:20:00|13449.06|13329.06|13450.17|13330.17|13450.17|13330.17|13448.65|13328.65|9
1643343610000|2022-01-28 04:20:10|13450.79|13330.79|13451.22|13331.22|13451.22|13331.22|13450.6|13330.6|10
1643343620000|2022-01-28 04:20:20|13451.25|13331.25|13448.16|13328.16|13451.25|13331.25|13448.01|13328.01|10
1643343630000|2022-01-28 04:20:30|13448.13|13328.13|13449.05|13329.05|13449.31|13329.31|13447.86|13327.86|10
1643343640000|2022-01-28 04:20:40|13448.88|13328.88|13450|13330|13450.16|13330.16|13448.88|13328.88|10
1643343650000|2022-01-28 04:20:50|13450.42|13330.42|13449.96|13329.96|13450.62|13330.62|13449.96|13329.96|9
1643343660000|2022-01-28 04:21:00|13450.16|13330.16|13450.59|13330.59|13450.59|13330.59|13449.69|13329.69|10
1643343670000|2022-01-28 04:21:10|13450.46|13330.46|13451.41|13331.41|13451.41|13331.41|13450.26|13330.26|10
1643343680000|2022-01-28 04:21:20|13452.01|13332.01|13451.26|13331.26|13452.01|13332.01|13451.11|13331.11|10
1643343690000|2022-01-28 04:21:30|13451.52|13331.52|13452.83|13332.83|13452.83|13332.83|13451.51|13331.51|10
1643343700000|2022-01-28 04:21:40|13454.56|13334.56|13454.91|13334.91|13454.97|13334.97|13454.24|13334.24|9
1643343710000|2022-01-28 04:21:50|13454.89|13334.89|13455.5|13335.5|13456.26|13336.26|13454.89|13334.89|9
1643343720000|2022-01-28 04:22:00|13455.45|13335.45|13452.2|13332.2|13455.45|13335.45|13451.15|13331.15|10
1643343730000|2022-01-28 04:22:10|13452.22|13332.22|13449.44|13329.44|13452.22|13332.22|13449.44|13329.44|10
1643343740000|2022-01-28 04:22:20|13449.56|13329.56|13449.97|13329.97|13450.21|13330.21|13449.26|13329.26|10
1643343750000|2022-01-28 04:22:30|13449.96|13329.96|13448.15|13328.15|13449.96|13329.96|13448.15|13328.15|10
1643343760000|2022-01-28 04:22:40|13447.91|13327.91|13446.82|13326.82|13447.91|13327.91|13446.05|13326.05|9
1643343770000|2022-01-28 04:22:50|13446.65|13326.65|13446.22|13326.22|13447|13327|13446.22|13326.22|10
1643343780000|2022-01-28 04:23:00|13446.26|13326.26|13446.48|13326.48|13446.48|13326.48|13445.71|13325.71|10
1643343790000|2022-01-28 04:23:10|13446.55|13326.55|13446.68|13326.68|13446.96|13326.96|13446.55|13326.55|10
1643343800000|2022-01-28 04:23:20|13446.38|13326.38|13445.18|13325.18|13446.38|13326.38|13445.18|13325.18|10
1643343810000|2022-01-28 04:23:30|13445.01|13325.01|13444.29|13324.29|13445.01|13325.01|13444.29|13324.29|10
1643343820000|2022-01-28 04:23:40|13444.53|13324.53|13442.39|13322.39|13444.53|13324.53|13442.17|13322.17|10
1643343830000|2022-01-28 04:23:50|13442.28|13322.28|13441.66|13321.66|13442.84|13322.84|13441.66|13321.66|10
1643343840000|2022-01-28 04:24:00|13441.54|13321.54|13436.96|13316.96|13441.54|13321.54|13436.96|13316.96|10
1643343850000|2022-01-28 04:24:10|13436.64|13316.64|13435.77|13315.77|13436.69|13316.69|13435.54|13315.54|10
1643343860000|2022-01-28 04:24:20|13436.09|13316.09|13435.43|13315.43|13436.53|13316.53|13435.43|13315.43|10
1643343870000|2022-01-28 04:24:30|13435.44|13315.44|13437.06|13317.06|13437.06|13317.06|13434.76|13314.76|10
1643343880000|2022-01-28 04:24:40|13437.99|13317.99|13439.14|13319.14|13439.14|13319.14|13437.99|13317.99|9
1643343890000|2022-01-28 04:24:50|13438.65|13318.65|13439.89|13319.89|13439.89|13319.89|13438.47|13318.47|10
1643343900000|2022-01-28 04:25:00|13440.15|13320.15|13443.66|13323.66|13443.71|13323.71|13440.15|13320.15|9
1643343910000|2022-01-28 04:25:10|13443.82|13323.82|13446.42|13326.42|13446.42|13326.42|13443.82|13323.82|10
1643343920000|2022-01-28 04:25:20|13446.74|13326.74|13447.62|13327.62|13447.62|13327.62|13446.5|13326.5|10
1643343930000|2022-01-28 04:25:30|13447.59|13327.59|13445.85|13325.85|13447.69|13327.69|13445.85|13325.85|9
1643343940000|2022-01-28 04:25:40|13445.46|13325.46|13442.25|13322.25|13445.46|13325.46|13440.68|13320.68|9
1643343950000|2022-01-28 04:25:50|13442.19|13322.19|13438.9|13318.9|13442.19|13322.19|13438.9|13318.9|9
1643343960000|2022-01-28 04:26:00|13438.57|13318.57|13433.23|13313.23|13438.57|13318.57|13433.23|13313.23|10
1643343970000|2022-01-28 04:26:10|13433.1|13313.1|13432.14|13312.14|13433.1|13313.1|13432.14|13312.14|10
1643343980000|2022-01-28 04:26:20|13432.27|13312.27|13431.92|13311.92|13432.27|13312.27|13430.95|13310.95|9
1643343990000|2022-01-28 04:26:30|13432.08|13312.08|13430.66|13310.66|13432.17|13312.17|13429.55|13309.55|10
1643344000000|2022-01-28 04:26:40|13430.78|13310.78|13428.52|13308.52|13430.82|13310.82|13425.68|13305.68|10
1643344010000|2022-01-28 04:26:50|13427.82|13307.82|13426.36|13306.36|13428.64|13308.64|13426.36|13306.36|10
1643344020000|2022-01-28 04:27:00|13426.29|13306.29|13426.95|13306.95|13427.08|13307.08|13426.29|13306.29|10
1643344030000|2022-01-28 04:27:10|13426.82|13306.82|13427.68|13307.68|13427.68|13307.68|13426.82|13306.82|10
1643344040000|2022-01-28 04:27:20|13427.84|13307.84|13429.03|13309.03|13429.03|13309.03|13427.84|13307.84|9
1643344050000|2022-01-28 04:27:30|13429.05|13309.05|13428.76|13308.76|13430.14|13310.14|13428.69|13308.69|10
1643344060000|2022-01-28 04:27:40|13428.65|13308.65|13428.4|13308.4|13428.73|13308.73|13428.4|13308.4|10
1643344070000|2022-01-28 04:27:50|13428.35|13308.35|13429.08|13309.08|13429.21|13309.21|13428.11|13308.11|10
1643344080000|2022-01-28 04:28:00|13429.33|13309.33|13431.73|13311.73|13431.79|13311.79|13429.33|13309.33|10
1643344090000|2022-01-28 04:28:10|13432.12|13312.12|13433.03|13313.03|13433.17|13313.17|13432.12|13312.12|10
1643344100000|2022-01-28 04:28:20|13433.77|13313.77|13434.13|13314.13|13434.13|13314.13|13433.38|13313.38|10
1643344110000|2022-01-28 04:28:30|13434.3|13314.3|13434.9|13314.9|13434.97|13314.97|13433.9|13313.9|10
1643344120000|2022-01-28 04:28:40|13435.15|13315.15|13438.27|13318.27|13438.27|13318.27|13435.15|13315.15|9
1643344130000|2022-01-28 04:28:50|13438.63|13318.63|13436.18|13316.18|13438.63|13318.63|13436.18|13316.18|9
1643344140000|2022-01-28 04:29:00|13436.22|13316.22|13434.56|13314.56|13436.22|13316.22|13434.45|13314.45|9
1643344150000|2022-01-28 04:29:10|13434.47|13314.47|13435.98|13315.98|13435.98|13315.98|13434.47|13314.47|9
1643344160000|2022-01-28 04:29:20|13436.11|13316.11|13435.57|13315.57|13437.19|13317.19|13434.72|13314.72|10
1643344170000|2022-01-28 04:29:30|13435.49|13315.49|13432.38|13312.38|13435.49|13315.49|13432.38|13312.38|10
1643344180000|2022-01-28 04:29:40|13430.78|13310.78|13428.73|13308.73|13430.78|13310.78|13428.69|13308.69|10
1643344190000|2022-01-28 04:29:50|13428.77|13308.77|13427.39|13307.39|13428.77|13308.77|13427.39|13307.39|10
1643344200000|2022-01-28 04:30:00|13427.06|13307.06|13421.51|13301.51|13427.06|13307.06|13421.51|13301.51|9
1643344210000|2022-01-28 04:30:10|13418.47|13298.47|13413.68|13293.68|13418.47|13298.47|13413.68|13293.68|10
1643344220000|2022-01-28 04:30:20|13414.23|13294.23|13416.08|13296.08|13416.08|13296.08|13414.23|13294.23|10
1643344230000|2022-01-28 04:30:30|13416.59|13296.59|13414.12|13294.12|13416.7|13296.7|13414.12|13294.12|10
1643344240000|2022-01-28 04:30:40|13413.67|13293.67|13410.72|13290.72|13413.67|13293.67|13410.56|13290.56|10
1643344250000|2022-01-28 04:30:50|13410.24|13290.24|13409.06|13289.06|13410.24|13290.24|13409.06|13289.06|10
1643344260000|2022-01-28 04:31:00|13409.4|13289.4|13411.31|13291.31|13411.8|13291.8|13409.4|13289.4|10
1643344270000|2022-01-28 04:31:10|13411.03|13291.03|13411.52|13291.52|13411.53|13291.53|13411.01|13291.01|9
1643344280000|2022-01-28 04:31:20|13411.98|13291.98|13415.08|13295.08|13415.08|13295.08|13411.98|13291.98|10
1643344290000|2022-01-28 04:31:30|13415.13|13295.13|13418.89|13298.89|13418.89|13298.89|13415.13|13295.13|10
1643344300000|2022-01-28 04:31:40|13418.53|13298.53|13421.56|13301.56|13421.92|13301.92|13418.53|13298.53|9
1643344310000|2022-01-28 04:31:50|13421.66|13301.66|13422.12|13302.12|13422.21|13302.21|13421.66|13301.66|9
1643344320000|2022-01-28 04:32:00|13422.42|13302.42|13423.79|13303.79|13423.79|13303.79|13422.42|13302.42|8
1643344330000|2022-01-28 04:32:10|13423.91|13303.91|13424.88|13304.88|13425.28|13305.28|13423.73|13303.73|9
1643344340000|2022-01-28 04:32:20|13424.34|13304.34|13423.29|13303.29|13424.34|13304.34|13423.29|13303.29|10
1643344350000|2022-01-28 04:32:30|13423.5|13303.5|13425.25|13305.25|13425.25|13305.25|13423.5|13303.5|10
1643344360000|2022-01-28 04:32:40|13425.74|13305.74|13427.88|13307.88|13427.88|13307.88|13425.74|13305.74|10
1643344370000|2022-01-28 04:32:50|13428.55|13308.55|13428.29|13308.29|13429.08|13309.08|13428.11|13308.11|10
1643344380000|2022-01-28 04:33:00|13428.34|13308.34|13429.8|13309.8|13429.94|13309.94|13428.34|13308.34|10
1643344390000|2022-01-28 04:33:10|13429.79|13309.79|13435.81|13315.81|13435.81|13315.81|13429.79|13309.79|10
1643344400000|2022-01-28 04:33:20|13436.04|13316.04|13436.79|13316.79|13437.08|13317.08|13436.04|13316.04|10
1643344410000|2022-01-28 04:33:30|13436.84|13316.84|13438.95|13318.95|13439.02|13319.02|13436.84|13316.84|10
1643344420000|2022-01-28 04:33:40|13439.17|13319.17|13441.02|13321.02|13441.02|13321.02|13439.17|13319.17|10
1643344430000|2022-01-28 04:33:50|13441.73|13321.73|13441.27|13321.27|13442.13|13322.13|13441.27|13321.27|10
1643344440000|2022-01-28 04:34:00|13441.55|13321.55|13441.38|13321.38|13441.55|13321.55|13440.98|13320.98|10
1643344450000|2022-01-28 04:34:10|13441.35|13321.35|13440.8|13320.8|13441.87|13321.87|13440.61|13320.61|9
1643344460000|2022-01-28 04:34:20|13441.04|13321.04|13441.17|13321.17|13441.48|13321.48|13441|13321|9
1643344470000|2022-01-28 04:34:30|13440.87|13320.87|13439.79|13319.79|13440.9|13320.9|13439.79|13319.79|10
1643344480000|2022-01-28 04:34:40|13439.46|13319.46|13440.02|13320.02|13440.02|13320.02|13439.41|13319.41|8
1643344490000|2022-01-28 04:34:50|13440.47|13320.47|13442.15|13322.15|13442.15|13322.15|13440.25|13320.25|9
1643344500000|2022-01-28 04:35:00|13442.22|13322.22|13442.2|13322.2|13442.41|13322.41|13442.05|13322.05|9
1643344510000|2022-01-28 04:35:10|13442.34|13322.34|13442.27|13322.27|13442.58|13322.58|13442.21|13322.21|9
1643344520000|2022-01-28 04:35:20|13442.51|13322.51|13439.79|13319.79|13442.51|13322.51|13439.79|13319.79|10
1643344530000|2022-01-28 04:35:30|13439.59|13319.59|13438.53|13318.53|13439.59|13319.59|13438.49|13318.49|10
1643344540000|2022-01-28 04:35:40|13438.03|13318.03|13436.72|13316.72|13438.03|13318.03|13436.72|13316.72|9
1643344550000|2022-01-28 04:35:50|13436.89|13316.89|13437.09|13317.09|13437.29|13317.29|13436.83|13316.83|8
1643344560000|2022-01-28 04:36:00|13437.17|13317.17|13435.9|13315.9|13437.17|13317.17|13435.9|13315.9|7
1643344570000|2022-01-28 04:36:10|13435.49|13315.49|13436.8|13316.8|13436.8|13316.8|13435.06|13315.06|9
1643344580000|2022-01-28 04:36:20|13436.89|13316.89|13437.38|13317.38|13437.66|13317.66|13436.89|13316.89|9
1643344590000|2022-01-28 04:36:30|13437.36|13317.36|13436.42|13316.42|13437.36|13317.36|13436.32|13316.32|10
1643344600000|2022-01-28 04:36:40|13435.95|13315.95|13436.25|13316.25|13437.33|13317.33|13435.95|13315.95|10
1643344610000|2022-01-28 04:36:50|13436.42|13316.42|13436.05|13316.05|13436.42|13316.42|13435.72|13315.72|9
1643344620000|2022-01-28 04:37:00|13436.42|13316.42|13436.53|13316.53|13436.53|13316.53|13436.11|13316.11|10
1643344630000|2022-01-28 04:37:10|13436.35|13316.35|13435.84|13315.84|13436.52|13316.52|13435.48|13315.48|8
1643344640000|2022-01-28 04:37:20|13436.01|13316.01|13435.62|13315.62|13436.25|13316.25|13435.52|13315.52|9
1643344650000|2022-01-28 04:37:30|13435.91|13315.91|13437.47|13317.47|13437.65|13317.65|13435.91|13315.91|10
1643344660000|2022-01-28 04:37:40|13437.4|13317.4|13439.81|13319.81|13439.81|13319.81|13437.26|13317.26|9
1643344670000|2022-01-28 04:37:50|13440.15|13320.15|13442.36|13322.36|13442.36|13322.36|13440.15|13320.15|10
1643344680000|2022-01-28 04:38:00|13442.49|13322.49|13445.19|13325.19|13445.48|13325.48|13442.49|13322.49|9
1643344690000|2022-01-28 04:38:10|13445.71|13325.71|13448.71|13328.71|13448.71|13328.71|13445.71|13325.71|10
1643344700000|2022-01-28 04:38:20|13448.73|13328.73|13449.11|13329.11|13450.31|13330.31|13448.73|13328.73|10
1643344710000|2022-01-28 04:38:30|13449.08|13329.08|13449.2|13329.2|13449.55|13329.55|13448.75|13328.75|10
1643344720000|2022-01-28 04:38:40|13449.34|13329.34|13450.11|13330.11|13450.11|13330.11|13448.99|13328.99|10
1643344730000|2022-01-28 04:38:50|13450.92|13330.92|13449.78|13329.78|13450.92|13330.92|13449.78|13329.78|10
1643344740000|2022-01-28 04:39:00|13449.63|13329.63|13447.38|13327.38|13449.85|13329.85|13447.38|13327.38|10
1643344750000|2022-01-28 04:39:10|13447.07|13327.07|13444.43|13324.43|13447.07|13327.07|13444.24|13324.24|10
1643344760000|2022-01-28 04:39:20|13444.51|13324.51|13444.41|13324.41|13444.6|13324.6|13444.2|13324.2|10
1643344770000|2022-01-28 04:39:30|13444.71|13324.71|13443.96|13323.96|13444.71|13324.71|13443.88|13323.88|8
1643344780000|2022-01-28 04:39:40|13444.03|13324.03|13443.4|13323.4|13444.72|13324.72|13443.4|13323.4|10
1643344790000|2022-01-28 04:39:50|13443.44|13323.44|13445.18|13325.18|13445.18|13325.18|13443.44|13323.44|10
1643344800000|2022-01-28 04:40:00|13445.71|13325.71|13448.95|13328.95|13448.95|13328.95|13445.71|13325.71|10
1643344810000|2022-01-28 04:40:10|13449.66|13329.66|13446.79|13326.79|13449.66|13329.66|13446.79|13326.79|10
1643344820000|2022-01-28 04:40:20|13445.83|13325.83|13443.81|13323.81|13445.83|13325.83|13443.76|13323.76|9
1643344830000|2022-01-28 04:40:30|13443.42|13323.42|13441.29|13321.29|13443.42|13323.42|13441.24|13321.24|9
1643344840000|2022-01-28 04:40:40|13441.06|13321.06|13438.45|13318.45|13441.06|13321.06|13438.4|13318.4|9
1643344850000|2022-01-28 04:40:50|13438.2|13318.2|13438.84|13318.84|13438.84|13318.84|13438.01|13318.01|9
1643344860000|2022-01-28 04:41:00|13438.8|13318.8|13433.76|13313.76|13438.82|13318.82|13433.76|13313.76|10
1643344870000|2022-01-28 04:41:10|13433.56|13313.56|13429.85|13309.85|13433.56|13313.56|13429.8|13309.8|10
1643344880000|2022-01-28 04:41:20|13429.49|13309.49|13428.86|13308.86|13429.49|13309.49|13428.86|13308.86|10
1643344890000|2022-01-28 04:41:30|13428.88|13308.88|13428.16|13308.16|13429.25|13309.25|13428.16|13308.16|10
1643344900000|2022-01-28 04:41:40|13428|13308|13427.57|13307.57|13428|13308|13427.54|13307.54|10
1643344910000|2022-01-28 04:41:50|13427.3|13307.3|13429.81|13309.81|13429.89|13309.89|13427.21|13307.21|10
1643344920000|2022-01-28 04:42:00|13429.99|13309.99|13431.72|13311.72|13432.01|13312.01|13429.99|13309.99|10
1643344930000|2022-01-28 04:42:10|13431.69|13311.69|13433.88|13313.88|13433.95|13313.95|13431.69|13311.69|10
1643344940000|2022-01-28 04:42:20|13433.7|13313.7|13433.73|13313.73|13433.89|13313.89|13433.66|13313.66|7
1643344950000|2022-01-28 04:42:30|13433.61|13313.61|13429.24|13309.24|13433.61|13313.61|13429.24|13309.24|10
1643344960000|2022-01-28 04:42:40|13429.02|13309.02|13426.06|13306.06|13429.02|13309.02|13426.06|13306.06|10
1643344970000|2022-01-28 04:42:50|13425.03|13305.03|13422.14|13302.14|13425.03|13305.03|13421.97|13301.97|10
1643344980000|2022-01-28 04:43:00|13422.05|13302.05|13421.67|13301.67|13422.31|13302.31|13420.99|13300.99|10
1643344990000|2022-01-28 04:43:10|13421.79|13301.79|13423.1|13303.1|13423.1|13303.1|13421.79|13301.79|10
1643345000000|2022-01-28 04:43:20|13422.75|13302.75|13420.14|13300.14|13422.75|13302.75|13420.14|13300.14|9
1643345010000|2022-01-28 04:43:30|13420.02|13300.02|13420.81|13300.81|13420.95|13300.95|13419.61|13299.61|9
1643345020000|2022-01-28 04:43:40|13420.75|13300.75|13419.26|13299.26|13420.75|13300.75|13419.14|13299.14|10
1643345030000|2022-01-28 04:43:50|13419.18|13299.18|13417.7|13297.7|13419.25|13299.25|13417.7|13297.7|10
1643345040000|2022-01-28 04:44:00|13418.01|13298.01|13416.26|13296.26|13418.01|13298.01|13416.26|13296.26|10
1643345050000|2022-01-28 04:44:10|13416.07|13296.07|13417.23|13297.23|13417.23|13297.23|13415.93|13295.93|9
1643345060000|2022-01-28 04:44:20|13416.74|13296.74|13418.94|13298.94|13418.94|13298.94|13416.6|13296.6|10
1643345070000|2022-01-28 04:44:30|13418.84|13298.84|13416.01|13296.01|13418.84|13298.84|13416.01|13296.01|10
1643345080000|2022-01-28 04:44:40|13415.75|13295.75|13413.86|13293.86|13415.75|13295.75|13413.75|13293.75|10
1643345090000|2022-01-28 04:44:50|13413.34|13293.34|13412.26|13292.26|13413.34|13293.34|13412.22|13292.22|10
1643345100000|2022-01-28 04:45:00|13412.11|13292.11|13413.5|13293.5|13413.51|13293.51|13411.53|13291.53|10
1643345110000|2022-01-28 04:45:10|13413.43|13293.43|13415.38|13295.38|13415.39|13295.39|13413.43|13293.43|8
1643345120000|2022-01-28 04:45:20|13415.72|13295.72|13417.37|13297.37|13417.37|13297.37|13415.59|13295.59|10
1643345130000|2022-01-28 04:45:30|13417.66|13297.66|13418.15|13298.15|13418.82|13298.82|13417.66|13297.66|10
1643345140000|2022-01-28 04:45:40|13418.34|13298.34|13417.79|13297.79|13418.34|13298.34|13417.65|13297.65|9
1643345150000|2022-01-28 04:45:50|13417.7|13297.7|13416.6|13296.6|13417.7|13297.7|13416.58|13296.58|9
1643345160000|2022-01-28 04:46:00|13416.69|13296.69|13415.28|13295.28|13416.85|13296.85|13415.28|13295.28|10
1643345170000|2022-01-28 04:46:10|13414.45|13294.45|13413.59|13293.59|13414.45|13294.45|13413.59|13293.59|10
1643345180000|2022-01-28 04:46:20|13413.46|13293.46|13411.91|13291.91|13413.46|13293.46|13410.83|13290.83|10
1643345190000|2022-01-28 04:46:30|13411.55|13291.55|13410.48|13290.48|13411.55|13291.55|13410.36|13290.36|8
1643345200000|2022-01-28 04:46:40|13410.17|13290.17|13404.73|13284.73|13410.43|13290.43|13404.73|13284.73|10
1643345210000|2022-01-28 04:46:50|13404.78|13284.78|13403.65|13283.65|13405.08|13285.08|13403.65|13283.65|10
1643345220000|2022-01-28 04:47:00|13403.73|13283.73|13402.19|13282.19|13404.15|13284.15|13402.19|13282.19|9
1643345230000|2022-01-28 04:47:10|13402.12|13282.12|13398.83|13278.83|13402.12|13282.12|13398.83|13278.83|10
1643345240000|2022-01-28 04:47:20|13398.54|13278.54|13396.49|13276.49|13398.54|13278.54|13396.49|13276.49|10
1643345250000|2022-01-28 04:47:30|13396.09|13276.09|13394.88|13274.88|13396.12|13276.12|13394.88|13274.88|10
1643345260000|2022-01-28 04:47:40|13394.59|13274.59|13394.91|13274.91|13394.91|13274.91|13394.34|13274.34|10
1643345270000|2022-01-28 04:47:50|13394.7|13274.7|13394.53|13274.53|13395.3|13275.3|13394.53|13274.53|10
1643345280000|2022-01-28 04:48:00|13394.63|13274.63|13395.67|13275.67|13395.67|13275.67|13394.21|13274.21|10
1643345290000|2022-01-28 04:48:10|13395.16|13275.16|13397.11|13277.11|13397.11|13277.11|13395.16|13275.16|10
1643345300000|2022-01-28 04:48:20|13397.43|13277.43|13397.9|13277.9|13397.9|13277.9|13397.3|13277.3|10
1643345310000|2022-01-28 04:48:30|13398.33|13278.33|13399.16|13279.16|13399.16|13279.16|13398.28|13278.28|10
1643345320000|2022-01-28 04:48:40|13399.2|13279.2|13397.74|13277.74|13399.2|13279.2|13397.58|13277.58|10
1643345330000|2022-01-28 04:48:50|13397.64|13277.64|13396.09|13276.09|13397.67|13277.67|13396.05|13276.05|10
1643345340000|2022-01-28 04:49:00|13395.93|13275.93|13393.59|13273.59|13395.93|13275.93|13393.42|13273.42|10
1643345350000|2022-01-28 04:49:10|13393.72|13273.72|13393.56|13273.56|13394.07|13274.07|13392.75|13272.75|10
1643345360000|2022-01-28 04:49:20|13393.37|13273.37|13393.71|13273.71|13393.96|13273.96|13393.37|13273.37|10
1643345370000|2022-01-28 04:49:30|13393.13|13273.13|13392.46|13272.46|13393.28|13273.28|13391.98|13271.98|10
1643345380000|2022-01-28 04:49:40|13392.5|13272.5|13391.18|13271.18|13392.67|13272.67|13391.18|13271.18|10
1643345390000|2022-01-28 04:49:50|13391.15|13271.15|13387.83|13267.83|13391.15|13271.15|13387.83|13267.83|9
1643345400000|2022-01-28 04:50:00|13387.65|13267.65|13385.5|13265.5|13387.65|13267.65|13385.5|13265.5|10
1643345410000|2022-01-28 04:50:10|13385.06|13265.06|13380.84|13260.84|13385.07|13265.07|13380.84|13260.84|10
1643345420000|2022-01-28 04:50:20|13380.57|13260.57|13376.99|13256.99|13380.57|13260.57|13376.6|13256.6|10
1643345430000|2022-01-28 04:50:30|13377.11|13257.11|13373.46|13253.46|13377.69|13257.69|13373.2|13253.2|10
1643345440000|2022-01-28 04:50:40|13373.09|13253.09|13369.91|13249.91|13373.09|13253.09|13369.91|13249.91|9
1643345450000|2022-01-28 04:50:50|13369.76|13249.76|13367.54|13247.54|13369.76|13249.76|13367.45|13247.45|10
1643345460000|2022-01-28 04:51:00|13367.66|13247.66|13365.93|13245.93|13367.66|13247.66|13365.93|13245.93|10
1643345470000|2022-01-28 04:51:10|13365.64|13245.64|13364|13244|13365.64|13245.64|13364|13244|9
1643345480000|2022-01-28 04:51:20|13363.78|13243.78|13364.25|13244.25|13364.36|13244.36|13363.56|13243.56|9
1643345490000|2022-01-28 04:51:30|13364.53|13244.53|13365.55|13245.55|13365.55|13245.55|13364.53|13244.53|10
1643345500000|2022-01-28 04:51:40|13365.56|13245.56|13361.62|13241.62|13365.76|13245.76|13361.62|13241.62|10
1643345510000|2022-01-28 04:51:50|13361.19|13241.19|13359.67|13239.67|13361.19|13241.19|13359.06|13239.06|10
1643345520000|2022-01-28 04:52:00|13359.74|13239.74|13365.52|13245.52|13365.52|13245.52|13359.71|13239.71|10
1643345530000|2022-01-28 04:52:10|13365.81|13245.81|13377.48|13257.48|13377.48|13257.48|13365.81|13245.81|10
1643345540000|2022-01-28 04:52:20|13377.54|13257.54|13386.23|13266.23|13386.23|13266.23|13377.54|13257.54|10
1643345550000|2022-01-28 04:52:30|13386.18|13266.18|13385.29|13265.29|13386.18|13266.18|13385.14|13265.14|10
1643345560000|2022-01-28 04:52:40|13385.47|13265.47|13388.93|13268.93|13388.93|13268.93|13385.47|13265.47|10
1643345570000|2022-01-28 04:52:50|13389.13|13269.13|13387.31|13267.31|13389.13|13269.13|13387.03|13267.03|9
1643345580000|2022-01-28 04:53:00|13386.83|13266.83|13387.52|13267.52|13387.66|13267.66|13386.67|13266.67|9
1643345590000|2022-01-28 04:53:10|13387.27|13267.27|13385.96|13265.96|13387.27|13267.27|13385.96|13265.96|9
1643345600000|2022-01-28 04:53:20|13386.07|13266.07|13385.6|13265.6|13386.43|13266.43|13385.1|13265.1|10
1643345610000|2022-01-28 04:53:30|13385.42|13265.42|13387.41|13267.41|13387.46|13267.46|13385.42|13265.42|10
1643345620000|2022-01-28 04:53:40|13387.46|13267.46|13386.67|13266.67|13387.48|13267.48|13386.67|13266.67|10
1643345630000|2022-01-28 04:53:50|13386.65|13266.65|13387.81|13267.81|13387.92|13267.92|13386.65|13266.65|10
1643345640000|2022-01-28 04:54:00|13388.53|13268.53|13392.31|13272.31|13392.31|13272.31|13388.53|13268.53|10
1643345650000|2022-01-28 04:54:10|13392.34|13272.34|13393.31|13273.31|13393.41|13273.41|13392.3|13272.3|10
1643345660000|2022-01-28 04:54:20|13393.94|13273.94|13393.38|13273.38|13394.44|13274.44|13392.9|13272.9|9
1643345670000|2022-01-28 04:54:30|13393.5|13273.5|13395.04|13275.04|13395.31|13275.31|13393.43|13273.43|10
1643345680000|2022-01-28 04:54:40|13394.99|13274.99|13394.14|13274.14|13394.99|13274.99|13393.94|13273.94|10
1643345690000|2022-01-28 04:54:50|13393.95|13273.95|13393.07|13273.07|13394.52|13274.52|13393.07|13273.07|10
1643345700000|2022-01-28 04:55:00|13393.45|13273.45|13396.2|13276.2|13396.21|13276.21|13393.38|13273.38|10
1643345710000|2022-01-28 04:55:10|13396.4|13276.4|13395.52|13275.52|13396.42|13276.42|13395.52|13275.52|9
1643345720000|2022-01-28 04:55:20|13395.53|13275.53|13395.02|13275.02|13395.7|13275.7|13394.43|13274.43|10
1643345730000|2022-01-28 04:55:30|13394.67|13274.67|13395.18|13275.18|13395.26|13275.26|13394.67|13274.67|9
1643345740000|2022-01-28 04:55:40|13395.06|13275.06|13397.15|13277.15|13397.15|13277.15|13394.71|13274.71|9
1643345750000|2022-01-28 04:55:50|13397.31|13277.31|13398.02|13278.02|13398.02|13278.02|13397.1|13277.1|10
1643345760000|2022-01-28 04:56:00|13398.08|13278.08|13399.09|13279.09|13399.34|13279.34|13398.08|13278.08|10
1643345770000|2022-01-28 04:56:10|13398.97|13278.97|13398.88|13278.88|13399.34|13279.34|13398.88|13278.88|10
1643345780000|2022-01-28 04:56:20|13398.97|13278.97|13398.07|13278.07|13399.04|13279.04|13398.07|13278.07|10
1643345790000|2022-01-28 04:56:30|13397.79|13277.79|13395.19|13275.19|13397.79|13277.79|13395.19|13275.19|9
1643345800000|2022-01-28 04:56:40|13395|13275|13393.32|13273.32|13395|13275|13393.3|13273.3|10
1643345810000|2022-01-28 04:56:50|13393.88|13273.88|13396.21|13276.21|13396.21|13276.21|13393.88|13273.88|10
1643345820000|2022-01-28 04:57:00|13396.13|13276.13|13399.55|13279.55|13399.6|13279.6|13396.13|13276.13|9
1643345830000|2022-01-28 04:57:10|13399.69|13279.69|13401.38|13281.38|13401.66|13281.66|13399.69|13279.69|9
1643345840000|2022-01-28 04:57:20|13402.1|13282.1|13399.66|13279.66|13402.1|13282.1|13399.66|13279.66|10
1643345850000|2022-01-28 04:57:30|13399.72|13279.72|13397.08|13277.08|13399.72|13279.72|13397.08|13277.08|9
1643345860000|2022-01-28 04:57:40|13397.05|13277.05|13398.64|13278.64|13398.68|13278.68|13397.05|13277.05|9
1643345870000|2022-01-28 04:57:50|13398.68|13278.68|13399.62|13279.62|13399.64|13279.64|13398.68|13278.68|9
1643345880000|2022-01-28 04:58:00|13399.66|13279.66|13401.23|13281.23|13401.23|13281.23|13399.62|13279.62|10
1643345890000|2022-01-28 04:58:10|13401.6|13281.6|13408.92|13288.92|13408.92|13288.92|13401.6|13281.6|10
1643345900000|2022-01-28 04:58:20|13409.22|13289.22|13412.22|13292.22|13412.7|13292.7|13409.22|13289.22|10
1643345910000|2022-01-28 04:58:30|13412.23|13292.23|13412.47|13292.47|13412.83|13292.83|13411.71|13291.71|10
1643345920000|2022-01-28 04:58:40|13412.73|13292.73|13412.39|13292.39|13413.42|13293.42|13412.39|13292.39|10
1643345930000|2022-01-28 04:58:50|13412.31|13292.31|13411.13|13291.13|13412.31|13292.31|13410.97|13290.97|9
1643345940000|2022-01-28 04:59:00|13410.87|13290.87|13415.15|13295.15|13415.15|13295.15|13410.87|13290.87|10
1643345950000|2022-01-28 04:59:10|13415.69|13295.69|13420.6|13300.6|13420.62|13300.62|13415.69|13295.69|10
1643345960000|2022-01-28 04:59:20|13420.81|13300.81|13430.01|13310.01|13430.01|13310.01|13420.81|13300.81|10
1643345970000|2022-01-28 04:59:30|13430.19|13310.19|13434.61|13314.61|13434.61|13314.61|13430.19|13310.19|10
1643345980000|2022-01-28 04:59:40|13434.78|13314.78|13436.91|13316.91|13437.34|13317.34|13434.78|13314.78|10
1643345990000|2022-01-28 04:59:50|13436.55|13316.55|13435.97|13315.97|13436.82|13316.82|13435.97|13315.97|8
1643346000000|2022-01-28 05:00:00|13435.67|13315.67|13436.72|13316.72|13437.23|13317.23|13435.41|13315.41|9
1643346010000|2022-01-28 05:00:10|13438.07|13318.07|13437.45|13317.45|13438.48|13318.48|13437.33|13317.33|9
1643346020000|2022-01-28 05:00:20|13437.38|13317.38|13435.98|13315.98|13437.38|13317.38|13435.98|13315.98|10
1643346030000|2022-01-28 05:00:30|13435.77|13315.77|13437.21|13317.21|13437.25|13317.25|13435.77|13315.77|10
1643346040000|2022-01-28 05:00:40|13436.27|13316.27|13435.68|13315.68|13436.34|13316.34|13435.34|13315.34|10
1643346050000|2022-01-28 05:00:50|13435.31|13315.31|13433.93|13313.93|13435.31|13315.31|13433.93|13313.93|10
1643346060000|2022-01-28 05:01:00|13433.87|13313.87|13433.57|13313.57|13434.33|13314.33|13433.51|13313.51|10
1643346070000|2022-01-28 05:01:10|13434.26|13314.26|13435.52|13315.52|13435.52|13315.52|13434.26|13314.26|10
1643346080000|2022-01-28 05:01:20|13435.47|13315.47|13434.38|13314.38|13435.47|13315.47|13434.38|13314.38|9
1643346090000|2022-01-28 05:01:30|13434.1|13314.1|13434.39|13314.39|13434.8|13314.8|13433.98|13313.98|10
1643346100000|2022-01-28 05:01:40|13434.43|13314.43|13431.22|13311.22|13434.43|13314.43|13430.93|13310.93|10
1643346110000|2022-01-28 05:01:50|13431.24|13311.24|13431.79|13311.79|13431.79|13311.79|13431.1|13311.1|10
1643346120000|2022-01-28 05:02:00|13432.07|13312.07|13432.1|13312.1|13432.36|13312.36|13431.7|13311.7|9
1643346130000|2022-01-28 05:02:10|13432.14|13312.14|13432.08|13312.08|13432.36|13312.36|13431.93|13311.93|10
1643346140000|2022-01-28 05:02:20|13431.95|13311.95|13431.48|13311.48|13432.49|13312.49|13431.48|13311.48|10
1643346150000|2022-01-28 05:02:30|13430.97|13310.97|13430.57|13310.57|13431.19|13311.19|13429.86|13309.86|10
1643346160000|2022-01-28 05:02:40|13430.76|13310.76|13432.24|13312.24|13432.24|13312.24|13430.35|13310.35|10
1643346170000|2022-01-28 05:02:50|13431.92|13311.92|13432.33|13312.33|13432.33|13312.33|13431.27|13311.27|10
1643346180000|2022-01-28 05:03:00|13432.62|13312.62|13433.61|13313.61|13433.61|13313.61|13432.18|13312.18|10
1643346190000|2022-01-28 05:03:10|13433.47|13313.47|13434.75|13314.75|13434.75|13314.75|13433.47|13313.47|8
1643346200000|2022-01-28 05:03:20|13434.85|13314.85|13433.14|13313.14|13435.15|13315.15|13433.14|13313.14|10
1643346210000|2022-01-28 05:03:30|13433.06|13313.06|13431.04|13311.04|13433.06|13313.06|13430.74|13310.74|10
1643346220000|2022-01-28 05:03:40|13431.09|13311.09|13430.77|13310.77|13431.09|13311.09|13430.23|13310.23|10
1643346230000|2022-01-28 05:03:50|13430.93|13310.93|13432.24|13312.24|13432.24|13312.24|13430.87|13310.87|8
1643346240000|2022-01-28 05:04:00|13432.1|13312.1|13431.96|13311.96|13432.11|13312.11|13431.72|13311.72|9
1643346250000|2022-01-28 05:04:10|13432.18|13312.18|13432.22|13312.22|13432.41|13312.41|13431.95|13311.95|9
1643346260000|2022-01-28 05:04:20|13432.55|13312.55|13436.21|13316.21|13436.21|13316.21|13432.55|13312.55|10
1643346270000|2022-01-28 05:04:30|13436.73|13316.73|13438.18|13318.18|13438.18|13318.18|13436.73|13316.73|10
1643346280000|2022-01-28 05:04:40|13438.07|13318.07|13436.3|13316.3|13438.31|13318.31|13436.09|13316.09|10
1643346290000|2022-01-28 05:04:50|13436.45|13316.45|13436.73|13316.73|13436.92|13316.92|13436.36|13316.36|10
1643346300000|2022-01-28 05:05:00|13436.72|13316.72|13435.36|13315.36|13437.27|13317.27|13435.36|13315.36|10
1643346310000|2022-01-28 05:05:10|13435.49|13315.49|13432.84|13312.84|13435.49|13315.49|13432.84|13312.84|9
1643346320000|2022-01-28 05:05:20|13432.64|13312.64|13429.78|13309.78|13432.64|13312.64|13429.78|13309.78|10
1643346330000|2022-01-28 05:05:30|13429.37|13309.37|13427.05|13307.05|13429.38|13309.38|13427.05|13307.05|10
1643346340000|2022-01-28 05:05:40|13426.78|13306.78|13423.17|13303.17|13427.36|13307.36|13423.17|13303.17|10
1643346350000|2022-01-28 05:05:50|13423.18|13303.18|13419.96|13299.96|13423.29|13303.29|13419.96|13299.96|10
1643346360000|2022-01-28 05:06:00|13419.61|13299.61|13418.91|13298.91|13419.61|13299.61|13415.99|13295.99|10
1643346370000|2022-01-28 05:06:10|13418.53|13298.53|13418.14|13298.14|13418.66|13298.66|13417.52|13297.52|10
1643346380000|2022-01-28 05:06:20|13418.25|13298.25|13416.58|13296.58|13418.25|13298.25|13416.37|13296.37|10
1643346390000|2022-01-28 05:06:30|13416.31|13296.31|13415.1|13295.1|13416.31|13296.31|13414.78|13294.78|10
1643346400000|2022-01-28 05:06:40|13415.95|13295.95|13417.69|13297.69|13417.69|13297.69|13415.86|13295.86|10
1643346410000|2022-01-28 05:06:50|13417.84|13297.84|13419.77|13299.77|13419.77|13299.77|13417.48|13297.48|10
1643346420000|2022-01-28 05:07:00|13421.11|13301.11|13422.27|13302.27|13422.52|13302.52|13420.67|13300.67|9
1643346430000|2022-01-28 05:07:10|13422.24|13302.24|13422.77|13302.77|13422.77|13302.77|13422.12|13302.12|10
1643346440000|2022-01-28 05:07:20|13422.75|13302.75|13422.06|13302.06|13422.93|13302.93|13422.06|13302.06|9
1643346450000|2022-01-28 05:07:30|13421.49|13301.49|13418.86|13298.86|13421.49|13301.49|13418.25|13298.25|10
1643346460000|2022-01-28 05:07:40|13418.85|13298.85|13417.16|13297.16|13419.09|13299.09|13416.87|13296.87|10
1643346470000|2022-01-28 05:07:50|13417.05|13297.05|13416.68|13296.68|13417.05|13297.05|13416.36|13296.36|10
1643346480000|2022-01-28 05:08:00|13416.78|13296.78|13417.29|13297.29|13417.31|13297.31|13416.59|13296.59|9
1643346490000|2022-01-28 05:08:10|13417.24|13297.24|13416.67|13296.67|13417.24|13297.24|13416.41|13296.41|10
1643346500000|2022-01-28 05:08:20|13416.16|13296.16|13414.57|13294.57|13416.2|13296.2|13414.57|13294.57|9
1643346510000|2022-01-28 05:08:30|13413.83|13293.83|13411.3|13291.3|13413.83|13293.83|13411.3|13291.3|10
1643346520000|2022-01-28 05:08:40|13411.27|13291.27|13409.54|13289.54|13411.27|13291.27|13409.54|13289.54|10
1643346530000|2022-01-28 05:08:50|13409.47|13289.47|13406.38|13286.38|13409.47|13289.47|13406.38|13286.38|10
1643346540000|2022-01-28 05:09:00|13406.15|13286.15|13405.63|13285.63|13406.15|13286.15|13404.89|13284.89|10
1643346550000|2022-01-28 05:09:10|13406.17|13286.17|13407.89|13287.89|13407.9|13287.9|13406.17|13286.17|10
1643346560000|2022-01-28 05:09:20|13407.59|13287.59|13403.78|13283.78|13407.59|13287.59|13403.78|13283.78|10
1643346570000|2022-01-28 05:09:30|13403.72|13283.72|13401.47|13281.47|13403.72|13283.72|13401.47|13281.47|10
1643346580000|2022-01-28 05:09:40|13401.49|13281.49|13399.17|13279.17|13401.49|13281.49|13399.17|13279.17|10
1643346590000|2022-01-28 05:09:50|13398.86|13278.86|13397.99|13277.99|13399.05|13279.05|13397.99|13277.99|10
1643346600000|2022-01-28 05:10:00|13397.67|13277.67|13396.37|13276.37|13397.67|13277.67|13395.91|13275.91|10
1643346610000|2022-01-28 05:10:10|13396.34|13276.34|13393.64|13273.64|13396.34|13276.34|13393.64|13273.64|10
1643346620000|2022-01-28 05:10:20|13393.66|13273.66|13393|13273|13393.66|13273.66|13391.93|13271.93|10
1643346630000|2022-01-28 05:10:30|13393.08|13273.08|13393.01|13273.01|13393.08|13273.08|13392.57|13272.57|9
1643346640000|2022-01-28 05:10:40|13393.21|13273.21|13396.02|13276.02|13396.02|13276.02|13393.21|13273.21|10
1643346650000|2022-01-28 05:10:50|13396.03|13276.03|13396.44|13276.44|13397.02|13277.02|13396.03|13276.03|10
1643346660000|2022-01-28 05:11:00|13396.37|13276.37|13398.22|13278.22|13398.22|13278.22|13396.33|13276.33|10
1643346670000|2022-01-28 05:11:10|13398.39|13278.39|13398.62|13278.62|13399.32|13279.32|13398.13|13278.13|10
1643346680000|2022-01-28 05:11:20|13398.64|13278.64|13398.08|13278.08|13398.95|13278.95|13397.77|13277.77|10
1643346690000|2022-01-28 05:11:30|13398.19|13278.19|13398.75|13278.75|13399.23|13279.23|13398.19|13278.19|8
1643346700000|2022-01-28 05:11:40|13398.68|13278.68|13399.22|13279.22|13399.22|13279.22|13398.28|13278.28|10
1643346710000|2022-01-28 05:11:50|13399.85|13279.85|13399.44|13279.44|13399.99|13279.99|13399.44|13279.44|10
1643346720000|2022-01-28 05:12:00|13399.83|13279.83|13399.6|13279.6|13399.83|13279.83|13399.5|13279.5|10
1643346730000|2022-01-28 05:12:10|13399.53|13279.53|13402.49|13282.49|13402.49|13282.49|13399.53|13279.53|10
1643346740000|2022-01-28 05:12:20|13402.81|13282.81|13406.27|13286.27|13406.27|13286.27|13402.81|13282.81|10
1643346750000|2022-01-28 05:12:30|13406.21|13286.21|13404.78|13284.78|13406.68|13286.68|13404.78|13284.78|10
1643346760000|2022-01-28 05:12:40|13404.62|13284.62|13406.58|13286.58|13406.58|13286.58|13404.62|13284.62|9
1643346770000|2022-01-28 05:12:50|13406.38|13286.38|13407.57|13287.57|13407.76|13287.76|13406.38|13286.38|9
1643346780000|2022-01-28 05:13:00|13407.76|13287.76|13407.07|13287.07|13407.77|13287.77|13406.05|13286.05|10
1643346790000|2022-01-28 05:13:10|13407.12|13287.12|13411.06|13291.06|13411.06|13291.06|13407.12|13287.12|10
1643346800000|2022-01-28 05:13:20|13411.15|13291.15|13409.34|13289.34|13411.15|13291.15|13409.34|13289.34|10
1643346810000|2022-01-28 05:13:30|13409.17|13289.17|13405.49|13285.49|13409.17|13289.17|13405.43|13285.43|10
1643346820000|2022-01-28 05:13:40|13405.7|13285.7|13403|13283|13405.7|13285.7|13403|13283|9
1643346830000|2022-01-28 05:13:50|13400.55|13280.55|13399.22|13279.22|13400.99|13280.99|13399.22|13279.22|10
1643346840000|2022-01-28 05:14:00|13399.26|13279.26|13398.36|13278.36|13399.33|13279.33|13398.36|13278.36|9
1643346850000|2022-01-28 05:14:10|13398.79|13278.79|13398.46|13278.46|13398.79|13278.79|13398.46|13278.46|10
1643346860000|2022-01-28 05:14:20|13397.96|13277.96|13396.25|13276.25|13398.48|13278.48|13396.25|13276.25|9
1643346870000|2022-01-28 05:14:30|13396.5|13276.5|13397.23|13277.23|13397.54|13277.54|13396.5|13276.5|9
1643346880000|2022-01-28 05:14:40|13397.24|13277.24|13396.64|13276.64|13397.27|13277.27|13396.44|13276.44|10
1643346890000|2022-01-28 05:14:50|13396.62|13276.62|13396.41|13276.41|13396.62|13276.62|13396.02|13276.02|9
1643346900000|2022-01-28 05:15:00|13396.4|13276.4|13398.79|13278.79|13398.79|13278.79|13396.37|13276.37|9
1643346910000|2022-01-28 05:15:10|13399.36|13279.36|13401.77|13281.77|13402.05|13282.05|13399.36|13279.36|10
1643346920000|2022-01-28 05:15:20|13401.93|13281.93|13401.09|13281.09|13401.94|13281.94|13401.09|13281.09|10
1643346930000|2022-01-28 05:15:30|13401.02|13281.02|13400.21|13280.21|13401.02|13281.02|13399.49|13279.49|10
1643346940000|2022-01-28 05:15:40|13400.63|13280.63|13404.05|13284.05|13404.11|13284.11|13400.63|13280.63|10
1643346950000|2022-01-28 05:15:50|13404.07|13284.07|13405.03|13285.03|13405.52|13285.52|13404.07|13284.07|10
1643346960000|2022-01-28 05:16:00|13404.32|13284.32|13402.27|13282.27|13404.45|13284.45|13402.27|13282.27|10
1643346970000|2022-01-28 05:16:10|13402.02|13282.02|13400.48|13280.48|13402.02|13282.02|13400.48|13280.48|10
1643346980000|2022-01-28 05:16:20|13400.2|13280.2|13401.52|13281.52|13401.52|13281.52|13400.2|13280.2|9
1643346990000|2022-01-28 05:16:30|13401.54|13281.54|13401.9|13281.9|13402.38|13282.38|13401.43|13281.43|9
1643347000000|2022-01-28 05:16:40|13402.11|13282.11|13403.86|13283.86|13403.86|13283.86|13402.07|13282.07|10
1643347010000|2022-01-28 05:16:50|13403.71|13283.71|13406.66|13286.66|13406.66|13286.66|13403.71|13283.71|10
1643347020000|2022-01-28 05:17:00|13407.07|13287.07|13406.93|13286.93|13407.07|13287.07|13406.77|13286.77|10
1643347030000|2022-01-28 05:17:10|13407.15|13287.15|13408.83|13288.83|13408.83|13288.83|13407.15|13287.15|10
1643347040000|2022-01-28 05:17:20|13408.9|13288.9|13407.18|13287.18|13409.78|13289.78|13407.18|13287.18|10
1643347050000|2022-01-28 05:17:30|13407.01|13287.01|13406.56|13286.56|13407.01|13287.01|13406.3|13286.3|9
1643347060000|2022-01-28 05:17:40|13406.49|13286.49|13405.23|13285.23|13406.49|13286.49|13405.14|13285.14|10
1643347070000|2022-01-28 05:17:50|13405.7|13285.7|13407.58|13287.58|13407.58|13287.58|13405.69|13285.69|10
1643347080000|2022-01-28 05:18:00|13408.04|13288.04|13409.12|13289.12|13409.12|13289.12|13408.04|13288.04|10
1643347090000|2022-01-28 05:18:10|13409.32|13289.32|13410.71|13290.71|13410.71|13290.71|13409.27|13289.27|10
1643347100000|2022-01-28 05:18:20|13410.74|13290.74|13411.38|13291.38|13411.46|13291.46|13410.74|13290.74|9
1643347110000|2022-01-28 05:18:30|13411.51|13291.51|13412.88|13292.88|13413.01|13293.01|13411.51|13291.51|9
1643347120000|2022-01-28 05:18:40|13412.72|13292.72|13412.1|13292.1|13412.72|13292.72|13411.85|13291.85|10
1643347130000|2022-01-28 05:18:50|13413.33|13293.33|13416.96|13296.96|13416.99|13296.99|13413.33|13293.33|10
1643347140000|2022-01-28 05:19:00|13417.27|13297.27|13416.85|13296.85|13417.27|13297.27|13416.75|13296.75|9
1643347150000|2022-01-28 05:19:10|13416.79|13296.79|13416.04|13296.04|13416.94|13296.94|13415.5|13295.5|10
1643347160000|2022-01-28 05:19:20|13415.35|13295.35|13417.05|13297.05|13417.06|13297.06|13415.35|13295.35|9
1643347170000|2022-01-28 05:19:30|13416.88|13296.88|13418.53|13298.53|13418.53|13298.53|13416.88|13296.88|9
1643347180000|2022-01-28 05:19:40|13418.2|13298.2|13417.32|13297.32|13418.2|13298.2|13417.03|13297.03|10
1643347190000|2022-01-28 05:19:50|13417.35|13297.35|13417|13297|13417.87|13297.87|13417|13297|10
1643347200000|2022-01-28 05:20:00|13417.08|13297.08|13416.49|13296.49|13417.08|13297.08|13416.49|13296.49|10
1643347210000|2022-01-28 05:20:10|13416.78|13296.78|13423.68|13303.68|13423.68|13303.68|13416.78|13296.78|10
1643347220000|2022-01-28 05:20:20|13423.49|13303.49|13424.07|13304.07|13424.07|13304.07|13423.49|13303.49|9
1643347230000|2022-01-28 05:20:30|13424.11|13304.11|13418.77|13298.77|13424.11|13304.11|13418.77|13298.77|10
1643347240000|2022-01-28 05:20:40|13418.41|13298.41|13416.95|13296.95|13418.41|13298.41|13416.19|13296.19|10
1643347250000|2022-01-28 05:20:50|13417.29|13297.29|13417.45|13297.45|13418.06|13298.06|13416.24|13296.24|9
1643347260000|2022-01-28 05:21:00|13417.31|13297.31|13416.65|13296.65|13417.48|13297.48|13416.5|13296.5|9
1643347270000|2022-01-28 05:21:10|13416.15|13296.15|13415.78|13295.78|13416.42|13296.42|13415.78|13295.78|10
1643347280000|2022-01-28 05:21:20|13415.7|13295.7|13414.92|13294.92|13416.07|13296.07|13414.92|13294.92|10
1643347290000|2022-01-28 05:21:30|13414.94|13294.94|13414.28|13294.28|13414.98|13294.98|13414.12|13294.12|10
1643347300000|2022-01-28 05:21:40|13413.77|13293.77|13412.31|13292.31|13413.77|13293.77|13412.31|13292.31|9
1643347310000|2022-01-28 05:21:50|13412.05|13292.05|13410.41|13290.41|13412.05|13292.05|13410.41|13290.41|9
1643347320000|2022-01-28 05:22:00|13410.22|13290.22|13410.69|13290.69|13411.15|13291.15|13409.43|13289.43|10
1643347330000|2022-01-28 05:22:10|13410.63|13290.63|13410.23|13290.23|13410.64|13290.64|13410.12|13290.12|9
1643347340000|2022-01-28 05:22:20|13410.14|13290.14|13410.38|13290.38|13410.5|13290.5|13409.99|13289.99|8
1643347350000|2022-01-28 05:22:30|13410.28|13290.28|13408.69|13288.69|13410.95|13290.95|13408.69|13288.69|10
1643347360000|2022-01-28 05:22:40|13408.61|13288.61|13407.89|13287.89|13408.61|13288.61|13407.63|13287.63|10
1643347370000|2022-01-28 05:22:50|13408.39|13288.39|13408.62|13288.62|13409.07|13289.07|13408.34|13288.34|10
1643347380000|2022-01-28 05:23:00|13408.43|13288.43|13407.16|13287.16|13408.43|13288.43|13407.14|13287.14|9
1643347390000|2022-01-28 05:23:10|13406.98|13286.98|13408.7|13288.7|13408.7|13288.7|13406.98|13286.98|10
1643347400000|2022-01-28 05:23:20|13408.69|13288.69|13407.76|13287.76|13408.69|13288.69|13407.76|13287.76|9
1643347410000|2022-01-28 05:23:30|13407.74|13287.74|13407.66|13287.66|13407.83|13287.83|13407.38|13287.38|10
1643347420000|2022-01-28 05:23:40|13407.83|13287.83|13410.62|13290.62|13410.62|13290.62|13407.83|13287.83|9
1643347430000|2022-01-28 05:23:50|13410.64|13290.64|13410.8|13290.8|13411.17|13291.17|13410.58|13290.58|10
1643347440000|2022-01-28 05:24:00|13410.87|13290.87|13410.15|13290.15|13410.87|13290.87|13410.15|13290.15|9
1643347450000|2022-01-28 05:24:10|13410.05|13290.05|13409.79|13289.79|13410.05|13290.05|13409.39|13289.39|10
1643347460000|2022-01-28 05:24:20|13409.3|13289.3|13411.25|13291.25|13411.25|13291.25|13409.26|13289.26|9
1643347470000|2022-01-28 05:24:30|13411.42|13291.42|13412.06|13292.06|13412.06|13292.06|13411.42|13291.42|10
1643347480000|2022-01-28 05:24:40|13412.32|13292.32|13413.75|13293.75|13413.75|13293.75|13412.32|13292.32|9
1643347490000|2022-01-28 05:24:50|13413.64|13293.64|13414.07|13294.07|13414.07|13294.07|13413.55|13293.55|7
1643347500000|2022-01-28 05:25:00|13414.06|13294.06|13418.29|13298.29|13418.29|13298.29|13414.06|13294.06|10
1643347510000|2022-01-28 05:25:10|13418.86|13298.86|13421.27|13301.27|13421.27|13301.27|13418.86|13298.86|10
1643347520000|2022-01-28 05:25:20|13421.3|13301.3|13424.52|13304.52|13424.52|13304.52|13421.3|13301.3|10
1643347530000|2022-01-28 05:25:30|13424.28|13304.28|13426.14|13306.14|13426.14|13306.14|13423.62|13303.62|10
1643347540000|2022-01-28 05:25:40|13426.03|13306.03|13428.31|13308.31|13428.31|13308.31|13425.36|13305.36|10
1643347550000|2022-01-28 05:25:50|13428.3|13308.3|13432.77|13312.77|13432.91|13312.91|13428.3|13308.3|9
1643347560000|2022-01-28 05:26:00|13432.94|13312.94|13436.03|13316.03|13436.03|13316.03|13432.94|13312.94|10
1643347570000|2022-01-28 05:26:10|13436.15|13316.15|13435.65|13315.65|13436.45|13316.45|13435.6|13315.6|9
1643347580000|2022-01-28 05:26:20|13435.6|13315.6|13436.17|13316.17|13436.47|13316.47|13435.55|13315.55|10
1643347590000|2022-01-28 05:26:30|13435.91|13315.91|13436.33|13316.33|13436.47|13316.47|13435.91|13315.91|10
1643347600000|2022-01-28 05:26:40|13436.27|13316.27|13436.13|13316.13|13436.94|13316.94|13436.13|13316.13|10
1643347610000|2022-01-28 05:26:50|13436.06|13316.06|13435.72|13315.72|13436.45|13316.45|13435.72|13315.72|10
1643347620000|2022-01-28 05:27:00|13435.64|13315.64|13436.96|13316.96|13437.04|13317.04|13435.64|13315.64|10
1643347630000|2022-01-28 05:27:10|13438.12|13318.12|13439.88|13319.88|13439.9|13319.9|13438.12|13318.12|10
1643347640000|2022-01-28 05:27:20|13440.25|13320.25|13439.19|13319.19|13440.3|13320.3|13439.19|13319.19|9
1643347650000|2022-01-28 05:27:30|13439.16|13319.16|13437.95|13317.95|13439.29|13319.29|13437.71|13317.71|10
1643347660000|2022-01-28 05:27:40|13437.28|13317.28|13435.49|13315.49|13437.45|13317.45|13435.49|13315.49|10
1643347670000|2022-01-28 05:27:50|13435.72|13315.72|13436.28|13316.28|13436.28|13316.28|13435.72|13315.72|8
1643347680000|2022-01-28 05:28:00|13436.76|13316.76|13438.74|13318.74|13438.74|13318.74|13436.76|13316.76|10
1643347690000|2022-01-28 05:28:10|13439.08|13319.08|13440.43|13320.43|13440.43|13320.43|13439.08|13319.08|9
1643347700000|2022-01-28 05:28:20|13440.58|13320.58|13443.1|13323.1|13443.1|13323.1|13440.58|13320.58|10
1643347710000|2022-01-28 05:28:30|13443.32|13323.32|13445.41|13325.41|13445.41|13325.41|13443.32|13323.32|10
1643347720000|2022-01-28 05:28:40|13445.64|13325.64|13445.98|13325.98|13446.24|13326.24|13445.64|13325.64|10
1643347730000|2022-01-28 05:28:50|13445.64|13325.64|13446.88|13326.88|13446.88|13326.88|13445.64|13325.64|10
1643347740000|2022-01-28 05:29:00|13446.89|13326.89|13447.96|13327.96|13447.99|13327.99|13446.89|13326.89|9
1643347750000|2022-01-28 05:29:10|13448.23|13328.23|13448.69|13328.69|13448.78|13328.78|13448.22|13328.22|8
1643347760000|2022-01-28 05:29:20|13448.5|13328.5|13447.58|13327.58|13448.5|13328.5|13447.28|13327.28|10
1643347770000|2022-01-28 05:29:30|13446.92|13326.92|13447.8|13327.8|13447.8|13327.8|13446.92|13326.92|9
1643347780000|2022-01-28 05:29:40|13448.16|13328.16|13448.45|13328.45|13448.47|13328.47|13448.02|13328.02|8
1643347790000|2022-01-28 05:29:50|13448.23|13328.23|13449.36|13329.36|13449.36|13329.36|13448.04|13328.04|10
1643347800000|2022-01-28 05:30:00|13450.69|13330.69|13454.79|13334.79|13454.79|13334.79|13450.41|13330.41|10
1643347810000|2022-01-28 05:30:10|13454.51|13334.51|13454.48|13334.48|13454.92|13334.92|13454.13|13334.13|10
1643347820000|2022-01-28 05:30:20|13454.01|13334.01|13452.57|13332.57|13454.01|13334.01|13452.15|13332.15|10
1643347830000|2022-01-28 05:30:30|13451.33|13331.33|13450.22|13330.22|13451.33|13331.33|13450.06|13330.06|9
1643347840000|2022-01-28 05:30:40|13450.48|13330.48|13445.8|13325.8|13450.48|13330.48|13445.71|13325.71|10
1643347850000|2022-01-28 05:30:50|13445.5|13325.5|13443.05|13323.05|13445.5|13325.5|13442.87|13322.87|10
1643347860000|2022-01-28 05:31:00|13442.67|13322.67|13442.19|13322.19|13442.67|13322.67|13441.11|13321.11|10
1643347870000|2022-01-28 05:31:10|13442.36|13322.36|13445.72|13325.72|13445.72|13325.72|13442.36|13322.36|10
1643347880000|2022-01-28 05:31:20|13445.92|13325.92|13450.2|13330.2|13450.2|13330.2|13445.92|13325.92|10
1643347890000|2022-01-28 05:31:30|13450.65|13330.65|13449.66|13329.66|13450.85|13330.85|13449.66|13329.66|10
1643347900000|2022-01-28 05:31:40|13449.95|13329.95|13451.4|13331.4|13451.4|13331.4|13449.65|13329.65|9
1643347910000|2022-01-28 05:31:50|13451.52|13331.52|13452.39|13332.39|13452.71|13332.71|13451.52|13331.52|10
1643347920000|2022-01-28 05:32:00|13452.55|13332.55|13453.93|13333.93|13453.93|13333.93|13452.55|13332.55|10
1643347930000|2022-01-28 05:32:10|13453.72|13333.72|13454.17|13334.17|13454.82|13334.82|13453.72|13333.72|10
1643347940000|2022-01-28 05:32:20|13454.63|13334.63|13456.4|13336.4|13456.4|13336.4|13454.63|13334.63|9
1643347950000|2022-01-28 05:32:30|13456.22|13336.22|13455.64|13335.64|13456.22|13336.22|13455.64|13335.64|9
1643347960000|2022-01-28 05:32:40|13455.77|13335.77|13457.1|13337.1|13457.1|13337.1|13455.77|13335.77|10
1643347970000|2022-01-28 05:32:50|13457.39|13337.39|13455.62|13335.62|13457.39|13337.39|13455.62|13335.62|10
1643347980000|2022-01-28 05:33:00|13455.56|13335.56|13456.83|13336.83|13456.83|13336.83|13455.56|13335.56|10
1643347990000|2022-01-28 05:33:10|13456.7|13336.7|13457.77|13337.77|13457.77|13337.77|13456.68|13336.68|10
1643348000000|2022-01-28 05:33:20|13457.9|13337.9|13460.18|13340.18|13460.18|13340.18|13457.9|13337.9|10
1643348010000|2022-01-28 05:33:30|13460.41|13340.41|13462.57|13342.57|13462.57|13342.57|13460.41|13340.41|10
1643348020000|2022-01-28 05:33:40|13462.72|13342.72|13463.38|13343.38|13463.78|13343.78|13462.72|13342.72|10
1643348030000|2022-01-28 05:33:50|13464.29|13344.29|13466.01|13346.01|13466.01|13346.01|13464|13344|10
1643348040000|2022-01-28 05:34:00|13466.33|13346.33|13466.04|13346.04|13466.36|13346.36|13465.7|13345.7|10
1643348050000|2022-01-28 05:34:10|13466.02|13346.02|13467.5|13347.5|13467.97|13347.97|13466.02|13346.02|9
1643348060000|2022-01-28 05:34:20|13467.38|13347.38|13465.8|13345.8|13467.38|13347.38|13465.8|13345.8|10
1643348070000|2022-01-28 05:34:30|13465.65|13345.65|13467.23|13347.23|13467.23|13347.23|13465.65|13345.65|10
1643348080000|2022-01-28 05:34:40|13467.44|13347.44|13467.8|13347.8|13468.21|13348.21|13467.22|13347.22|10
1643348090000|2022-01-28 05:34:50|13467.83|13347.83|13464.67|13344.67|13467.83|13347.83|13464.67|13344.67|10
1643348100000|2022-01-28 05:35:00|13464.02|13344.02|13463.64|13343.64|13464.02|13344.02|13463.01|13343.01|10
1643348110000|2022-01-28 05:35:10|13464.02|13344.02|13465.55|13345.55|13465.55|13345.55|13464.02|13344.02|10
1643348120000|2022-01-28 05:35:20|13465.49|13345.49|13465.32|13345.32|13465.91|13345.91|13465.07|13345.07|10
1643348130000|2022-01-28 05:35:30|13465.44|13345.44|13463.43|13343.43|13465.46|13345.46|13463.43|13343.43|10
1643348140000|2022-01-28 05:35:40|13463.12|13343.12|13461.35|13341.35|13463.12|13343.12|13461.22|13341.22|10
1643348150000|2022-01-28 05:35:50|13461.4|13341.4|13460.82|13340.82|13461.51|13341.51|13460.38|13340.38|10
1643348160000|2022-01-28 05:36:00|13460.97|13340.97|13459.59|13339.59|13460.97|13340.97|13459.59|13339.59|10
1643348170000|2022-01-28 05:36:10|13459.26|13339.26|13458.22|13338.22|13459.26|13339.26|13458.22|13338.22|10
1643348180000|2022-01-28 05:36:20|13457.87|13337.87|13463.05|13343.05|13463.05|13343.05|13457.81|13337.81|10
1643348190000|2022-01-28 05:36:30|13463.79|13343.79|13466.38|13346.38|13466.38|13346.38|13463.77|13343.77|10
1643348200000|2022-01-28 05:36:40|13466.32|13346.32|13467.53|13347.53|13467.53|13347.53|13465.7|13345.7|10
1643348210000|2022-01-28 05:36:50|13467.4|13347.4|13468.33|13348.33|13468.47|13348.47|13467.4|13347.4|10
1643348220000|2022-01-28 05:37:00|13468.43|13348.43|13470.32|13350.32|13470.32|13350.32|13468.26|13348.26|10
1643348230000|2022-01-28 05:37:10|13468.9|13348.9|13473.32|13353.32|13473.32|13353.32|13468.9|13348.9|10
1643348240000|2022-01-28 05:37:20|13473.88|13353.88|13476.81|13356.81|13476.81|13356.81|13473.88|13353.88|10
1643348250000|2022-01-28 05:37:30|13477.07|13357.07|13476.93|13356.93|13477.07|13357.07|13476.78|13356.78|9
1643348260000|2022-01-28 05:37:40|13476.82|13356.82|13475.73|13355.73|13476.88|13356.88|13474.63|13354.63|10
1643348270000|2022-01-28 05:37:50|13475.72|13355.72|13475.91|13355.91|13476.14|13356.14|13475.46|13355.46|10
1643348280000|2022-01-28 05:38:00|13475.71|13355.71|13475.48|13355.48|13475.71|13355.71|13475.27|13355.27|9
1643348290000|2022-01-28 05:38:10|13475.47|13355.47|13475.81|13355.81|13475.81|13355.81|13475.01|13355.01|10
1643348300000|2022-01-28 05:38:20|13475.92|13355.92|13475.55|13355.55|13475.92|13355.92|13474.62|13354.62|10
1643348310000|2022-01-28 05:38:30|13475.68|13355.68|13475.34|13355.34|13476|13356|13474.91|13354.91|10
1643348320000|2022-01-28 05:38:40|13475.05|13355.05|13477.41|13357.41|13477.41|13357.41|13474.89|13354.89|10
1643348330000|2022-01-28 05:38:50|13477.3|13357.3|13477.91|13357.91|13477.91|13357.91|13476.97|13356.97|10
1643348340000|2022-01-28 05:39:00|13477.88|13357.88|13478.27|13358.27|13478.27|13358.27|13477.51|13357.51|10
1643348350000|2022-01-28 05:39:10|13477.9|13357.9|13477.69|13357.69|13477.9|13357.9|13477.5|13357.5|10
1643348360000|2022-01-28 05:39:20|13478.03|13358.03|13478.67|13358.67|13478.69|13358.69|13477.68|13357.68|10
1643348370000|2022-01-28 05:39:30|13478.99|13358.99|13482.51|13362.51|13482.51|13362.51|13478.99|13358.99|10
1643348380000|2022-01-28 05:39:40|13482.53|13362.53|13482.52|13362.52|13482.54|13362.54|13482.08|13362.08|9
1643348390000|2022-01-28 05:39:50|13482.58|13362.58|13485.07|13365.07|13485.07|13365.07|13482.58|13362.58|10
1643348400000|2022-01-28 05:40:00|13485.14|13365.14|13489.24|13369.24|13489.24|13369.24|13485.14|13365.14|10
1643348410000|2022-01-28 05:40:10|13489.47|13369.47|13492.62|13372.62|13492.62|13372.62|13489.47|13369.47|10
1643348420000|2022-01-28 05:40:20|13492.4|13372.4|13492.87|13372.87|13493.14|13373.14|13492.23|13372.23|10
1643348430000|2022-01-28 05:40:30|13492.91|13372.91|13490.11|13370.11|13492.91|13372.91|13490.11|13370.11|10
1643348440000|2022-01-28 05:40:40|13490.2|13370.2|13487.78|13367.78|13490.2|13370.2|13487.78|13367.78|10
1643348450000|2022-01-28 05:40:50|13487.46|13367.46|13486.52|13366.52|13487.49|13367.49|13486.52|13366.52|10
1643348460000|2022-01-28 05:41:00|13486.17|13366.17|13482.2|13362.2|13486.24|13366.24|13482.2|13362.2|10
1643348470000|2022-01-28 05:41:10|13481.84|13361.84|13482.49|13362.49|13482.49|13362.49|13481.69|13361.69|10
1643348480000|2022-01-28 05:41:20|13482.42|13362.42|13483.66|13363.66|13484.02|13364.02|13482.42|13362.42|10
1643348490000|2022-01-28 05:41:30|13484.19|13364.19|13483.64|13363.64|13484.19|13364.19|13483.09|13363.09|10
1643348500000|2022-01-28 05:41:40|13483.73|13363.73|13483.62|13363.62|13483.8|13363.8|13483.59|13363.59|8
1643348510000|2022-01-28 05:41:50|13483.7|13363.7|13481.96|13361.96|13483.7|13363.7|13481.96|13361.96|10
1643348520000|2022-01-28 05:42:00|13482.08|13362.08|13482.83|13362.83|13482.83|13362.83|13482.08|13362.08|9
1643348530000|2022-01-28 05:42:10|13483.12|13363.12|13482.53|13362.53|13483.12|13363.12|13482.43|13362.43|9
1643348540000|2022-01-28 05:42:20|13482.36|13362.36|13483.06|13363.06|13483.06|13363.06|13481.99|13361.99|9
1643348550000|2022-01-28 05:42:30|13483.02|13363.02|13482.09|13362.09|13483.2|13363.2|13482.09|13362.09|8
1643348560000|2022-01-28 05:42:40|13481.52|13361.52|13480.28|13360.28|13481.6|13361.6|13480.19|13360.19|10
1643348570000|2022-01-28 05:42:50|13480.29|13360.29|13480.01|13360.01|13480.29|13360.29|13479.98|13359.98|10
1643348580000|2022-01-28 05:43:00|13479.88|13359.88|13478.52|13358.52|13479.89|13359.89|13478.52|13358.52|10
1643348590000|2022-01-28 05:43:10|13478.23|13358.23|13478.24|13358.24|13478.51|13358.51|13478.02|13358.02|8
1643348600000|2022-01-28 05:43:20|13478.31|13358.31|13476.48|13356.48|13478.31|13358.31|13476.48|13356.48|9
1643348610000|2022-01-28 05:43:30|13476.73|13356.73|13477.18|13357.18|13477.54|13357.54|13476.73|13356.73|10
1643348620000|2022-01-28 05:43:40|13477.07|13357.07|13477.39|13357.39|13477.39|13357.39|13476.66|13356.66|10
1643348630000|2022-01-28 05:43:50|13477.15|13357.15|13477.53|13357.53|13477.53|13357.53|13477.15|13357.15|8
1643348640000|2022-01-28 05:44:00|13477.57|13357.57|13478.06|13358.06|13478.07|13358.07|13477.57|13357.57|8
1643348650000|2022-01-28 05:44:10|13478.42|13358.42|13478.74|13358.74|13478.74|13358.74|13478.39|13358.39|9
1643348660000|2022-01-28 05:44:20|13480.18|13360.18|13480.29|13360.29|13480.29|13360.29|13479.48|13359.48|10
1643348670000|2022-01-28 05:44:30|13481.1|13361.1|13483.1|13363.1|13483.93|13363.93|13481.1|13361.1|10
1643348680000|2022-01-28 05:44:40|13483.2|13363.2|13483.99|13363.99|13483.99|13363.99|13482.48|13362.48|9
1643348690000|2022-01-28 05:44:50|13484.25|13364.25|13485.2|13365.2|13485.2|13365.2|13484.2|13364.2|9
1643348700000|2022-01-28 05:45:00|13485.96|13365.96|13484.15|13364.15|13486.17|13366.17|13484.15|13364.15|10
1643348710000|2022-01-28 05:45:10|13483.94|13363.94|13482.61|13362.61|13483.94|13363.94|13482.46|13362.46|10
1643348720000|2022-01-28 05:45:20|13482.84|13362.84|13482.78|13362.78|13483.78|13363.78|13482.78|13362.78|10
1643348730000|2022-01-28 05:45:30|13481.9|13361.9|13479.13|13359.13|13481.95|13361.95|13479.13|13359.13|10
1643348740000|2022-01-28 05:45:40|13478.56|13358.56|13476.36|13356.36|13478.56|13358.56|13476.36|13356.36|10
1643348750000|2022-01-28 05:45:50|13476.31|13356.31|13476.18|13356.18|13476.39|13356.39|13476.04|13356.04|8
1643348760000|2022-01-28 05:46:00|13476.14|13356.14|13474.18|13354.18|13476.14|13356.14|13474.16|13354.16|10
1643348770000|2022-01-28 05:46:10|13473.91|13353.91|13471.2|13351.2|13474.19|13354.19|13471.2|13351.2|10
1643348780000|2022-01-28 05:46:20|13470.99|13350.99|13468.82|13348.82|13470.99|13350.99|13468.82|13348.82|10
1643348790000|2022-01-28 05:46:30|13468.5|13348.5|13468.39|13348.39|13468.99|13348.99|13468.04|13348.04|8
1643348800000|2022-01-28 05:46:40|13468.62|13348.62|13469.12|13349.12|13469.54|13349.54|13468.62|13348.62|10
1643348810000|2022-01-28 05:46:50|13469.24|13349.24|13469.91|13349.91|13469.91|13349.91|13469.22|13349.22|10
1643348820000|2022-01-28 05:47:00|13469.86|13349.86|13469.85|13349.85|13469.92|13349.92|13469.74|13349.74|10
1643348830000|2022-01-28 05:47:10|13469.74|13349.74|13474.76|13354.76|13474.76|13354.76|13469.74|13349.74|10
1643348840000|2022-01-28 05:47:20|13475.16|13355.16|13476.03|13356.03|13476.09|13356.09|13475.15|13355.15|9
1643348850000|2022-01-28 05:47:30|13476.3|13356.3|13475.59|13355.59|13476.3|13356.3|13475.28|13355.28|9
1643348860000|2022-01-28 05:47:40|13475.54|13355.54|13476.52|13356.52|13477.19|13357.19|13475.54|13355.54|9
1643348870000|2022-01-28 05:47:50|13476.44|13356.44|13476.12|13356.12|13476.76|13356.76|13476.12|13356.12|10
1643348880000|2022-01-28 05:48:00|13475.71|13355.71|13473.8|13353.8|13475.71|13355.71|13473.8|13353.8|9
1643348890000|2022-01-28 05:48:10|13473.84|13353.84|13472.99|13352.99|13473.84|13353.84|13472.99|13352.99|10
1643348900000|2022-01-28 05:48:20|13472.79|13352.79|13470.74|13350.74|13472.79|13352.79|13470.74|13350.74|10
1643348910000|2022-01-28 05:48:30|13470.31|13350.31|13467.75|13347.75|13470.31|13350.31|13467.75|13347.75|9
1643348920000|2022-01-28 05:48:40|13467.2|13347.2|13464.93|13344.93|13467.26|13347.26|13464.93|13344.93|10
1643348930000|2022-01-28 05:48:50|13464.98|13344.98|13464.2|13344.2|13464.98|13344.98|13464.2|13344.2|9
1643348940000|2022-01-28 05:49:00|13463.92|13343.92|13462.77|13342.77|13463.92|13343.92|13462.77|13342.77|10
1643348950000|2022-01-28 05:49:10|13462.52|13342.52|13461.53|13341.53|13462.98|13342.98|13461.53|13341.53|9
1643348960000|2022-01-28 05:49:20|13461.2|13341.2|13460.25|13340.25|13461.44|13341.44|13460.06|13340.06|10
1643348970000|2022-01-28 05:49:30|13460.45|13340.45|13459|13339|13460.45|13340.45|13459|13339|10
1643348980000|2022-01-28 05:49:40|13459.14|13339.14|13459.36|13339.36|13459.8|13339.8|13458.76|13338.76|10
1643348990000|2022-01-28 05:49:50|13459.62|13339.62|13460.67|13340.67|13460.67|13340.67|13459.47|13339.47|10
1643349000000|2022-01-28 05:50:00|13460.9|13340.9|13460.3|13340.3|13460.9|13340.9|13460.3|13340.3|9
1643349010000|2022-01-28 05:50:10|13460.16|13340.16|13459.56|13339.56|13460.33|13340.33|13459.55|13339.55|10
1643349020000|2022-01-28 05:50:20|13459.52|13339.52|13459.37|13339.37|13459.53|13339.53|13459|13339|10
1643349030000|2022-01-28 05:50:30|13459.43|13339.43|13459.85|13339.85|13460.01|13340.01|13459.43|13339.43|10
1643349040000|2022-01-28 05:50:40|13459.76|13339.76|13459.61|13339.61|13459.83|13339.83|13459.34|13339.34|9
1643349050000|2022-01-28 05:50:50|13459.34|13339.34|13459.42|13339.42|13459.6|13339.6|13459.23|13339.23|9
1643349060000|2022-01-28 05:51:00|13459.28|13339.28|13457.49|13337.49|13459.29|13339.29|13457.49|13337.49|9
1643349070000|2022-01-28 05:51:10|13457.26|13337.26|13455.91|13335.91|13457.26|13337.26|13455.9|13335.9|9
1643349080000|2022-01-28 05:51:20|13455.94|13335.94|13456.68|13336.68|13456.68|13336.68|13455.61|13335.61|10
1643349090000|2022-01-28 05:51:30|13456.72|13336.72|13457.16|13337.16|13457.16|13337.16|13456.47|13336.47|10
1643349100000|2022-01-28 05:51:40|13457.22|13337.22|13458.12|13338.12|13458.12|13338.12|13457.1|13337.1|8
1643349110000|2022-01-28 05:51:50|13457.95|13337.95|13458.08|13338.08|13458.1|13338.1|13457.7|13337.7|10
1643349120000|2022-01-28 05:52:00|13457.97|13337.97|13457.74|13337.74|13458.38|13338.38|13457.69|13337.69|10
1643349130000|2022-01-28 05:52:10|13457.9|13337.9|13457.13|13337.13|13457.94|13337.94|13457.13|13337.13|8
1643349140000|2022-01-28 05:52:20|13457.62|13337.62|13458.11|13338.11|13458.11|13338.11|13457.45|13337.45|9
1643349150000|2022-01-28 05:52:30|13458.17|13338.17|13458.72|13338.72|13458.72|13338.72|13458.17|13338.17|7
1643349160000|2022-01-28 05:52:40|13458.71|13338.71|13459.24|13339.24|13459.72|13339.72|13458.71|13338.71|10
1643349170000|2022-01-28 05:52:50|13459.18|13339.18|13458.07|13338.07|13459.18|13339.18|13458.07|13338.07|9
1643349180000|2022-01-28 05:53:00|13457.88|13337.88|13455.65|13335.65|13457.88|13337.88|13455.65|13335.65|10
1643349190000|2022-01-28 05:53:10|13455.41|13335.41|13453.94|13333.94|13455.41|13335.41|13453.94|13333.94|9
1643349200000|2022-01-28 05:53:20|13453.84|13333.84|13453.01|13333.01|13453.85|13333.85|13452.79|13332.79|7
1643349210000|2022-01-28 05:53:30|13453.3|13333.3|13453.33|13333.33|13453.5|13333.5|13453.03|13333.03|9
1643349220000|2022-01-28 05:53:40|13453.68|13333.68|13454.11|13334.11|13454.11|13334.11|13453.68|13333.68|10
1643349230000|2022-01-28 05:53:50|13454.12|13334.12|13453.09|13333.09|13454.24|13334.24|13453.09|13333.09|9
1643349240000|2022-01-28 05:54:00|13453.08|13333.08|13452.14|13332.14|13453.08|13333.08|13452.14|13332.14|10
1643349250000|2022-01-28 05:54:10|13452.43|13332.43|13453.64|13333.64|13453.64|13333.64|13452.43|13332.43|10
1643349260000|2022-01-28 05:54:20|13453.71|13333.71|13452.66|13332.66|13453.71|13333.71|13452.64|13332.64|10
1643349270000|2022-01-28 05:54:30|13452.59|13332.59|13452.47|13332.47|13452.77|13332.77|13452.44|13332.44|9
1643349280000|2022-01-28 05:54:40|13452.61|13332.61|13451.25|13331.25|13452.61|13332.61|13451.25|13331.25|10
1643349290000|2022-01-28 05:54:50|13451.14|13331.14|13450.05|13330.05|13451.14|13331.14|13449.99|13329.99|9
1643349300000|2022-01-28 05:55:00|13449.87|13329.87|13449.6|13329.6|13450.29|13330.29|13449.41|13329.41|9
1643349310000|2022-01-28 05:55:10|13449.72|13329.72|13450.27|13330.27|13450.27|13330.27|13449.16|13329.16|9
1643349320000|2022-01-28 05:55:20|13450.24|13330.24|13451.61|13331.61|13451.61|13331.61|13450.13|13330.13|10
1643349330000|2022-01-28 05:55:30|13451.63|13331.63|13451.63|13331.63|13452.56|13332.56|13451.63|13331.63|9
1643349340000|2022-01-28 05:55:40|13451.51|13331.51|13449.44|13329.44|13451.51|13331.51|13449.44|13329.44|9
1643349350000|2022-01-28 05:55:50|13448.01|13328.01|13446.29|13326.29|13448.6|13328.6|13446.29|13326.29|10
1643349360000|2022-01-28 05:56:00|13446.21|13326.21|13445.25|13325.25|13446.21|13326.21|13444.97|13324.97|10
1643349370000|2022-01-28 05:56:10|13445.66|13325.66|13445.74|13325.74|13446.52|13326.52|13445.58|13325.58|9
1643349380000|2022-01-28 05:56:20|13445.2|13325.2|13443.79|13323.79|13445.2|13325.2|13443.79|13323.79|9
1643349390000|2022-01-28 05:56:30|13443.74|13323.74|13443.34|13323.34|13443.91|13323.91|13443.25|13323.25|10
1643349400000|2022-01-28 05:56:40|13443.46|13323.46|13444.19|13324.19|13444.19|13324.19|13443.46|13323.46|8
1643349410000|2022-01-28 05:56:50|13444.2|13324.2|13444.08|13324.08|13444.2|13324.2|13443.89|13323.89|6
1643349420000|2022-01-28 05:57:00|13443.95|13323.95|13444.48|13324.48|13444.48|13324.48|13443.67|13323.67|9
1643349430000|2022-01-28 05:57:10|13444.96|13324.96|13444.77|13324.77|13445.18|13325.18|13444.77|13324.77|8
1643349440000|2022-01-28 05:57:20|13444.36|13324.36|13442.49|13322.49|13444.36|13324.36|13442.49|13322.49|9
1643349450000|2022-01-28 05:57:30|13442.39|13322.39|13442.13|13322.13|13442.39|13322.39|13442.13|13322.13|10
1643349460000|2022-01-28 05:57:40|13442.19|13322.19|13442.12|13322.12|13442.2|13322.2|13442.05|13322.05|10
1643349470000|2022-01-28 05:57:50|13441.89|13321.89|13441.94|13321.94|13442.22|13322.22|13441.89|13321.89|7
1643349480000|2022-01-28 05:58:00|13441.89|13321.89|13437.52|13317.52|13441.89|13321.89|13437.52|13317.52|10
1643349490000|2022-01-28 05:58:10|13437.32|13317.32|13436.75|13316.75|13437.32|13317.32|13435.92|13315.92|8
1643349500000|2022-01-28 05:58:20|13436.43|13316.43|13436.52|13316.52|13436.71|13316.71|13436.43|13316.43|9
1643349510000|2022-01-28 05:58:30|13436.48|13316.48|13435.51|13315.51|13436.52|13316.52|13435.41|13315.41|8
1643349520000|2022-01-28 05:58:40|13435.32|13315.32|13437.4|13317.4|13437.4|13317.4|13435.32|13315.32|10
1643349530000|2022-01-28 05:58:50|13437.46|13317.46|13437.46|13317.46|13438.1|13318.1|13437.46|13317.46|10
1643349540000|2022-01-28 05:59:00|13437.36|13317.36|13436.8|13316.8|13437.36|13317.36|13436.73|13316.73|9
1643349550000|2022-01-28 05:59:10|13436.82|13316.82|13438.88|13318.88|13438.88|13318.88|13436.82|13316.82|9
1643349560000|2022-01-28 05:59:20|13439.31|13319.31|13440.27|13320.27|13440.27|13320.27|13439.31|13319.31|7
1643349570000|2022-01-28 05:59:30|13440.29|13320.29|13440.59|13320.59|13440.98|13320.98|13440.28|13320.28|10
1643349580000|2022-01-28 05:59:40|13440.58|13320.58|13440.76|13320.76|13440.91|13320.91|13440.58|13320.58|8
1643349590000|2022-01-28 05:59:50|13440.77|13320.77|13441.46|13321.46|13441.46|13321.46|13440.77|13320.77|10
1643349600000|2022-01-28 06:00:00|13441.76|13321.76|13441.04|13321.04|13442.07|13322.07|13440.77|13320.77|10
1643349610000|2022-01-28 06:00:10|13441.1|13321.1|13437.09|13317.09|13441.1|13321.1|13437.09|13317.09|10
1643349620000|2022-01-28 06:00:20|13436.59|13316.59|13435.53|13315.53|13436.59|13316.59|13435.33|13315.33|9
1643349630000|2022-01-28 06:00:30|13435.84|13315.84|13442.49|13322.49|13442.49|13322.49|13435.84|13315.84|10
1643349640000|2022-01-28 06:00:40|13442.87|13322.87|13451.62|13331.62|13451.62|13331.62|13442.87|13322.87|10
1643349650000|2022-01-28 06:00:50|13453.51|13333.51|13457.51|13337.51|13457.51|13337.51|13453.51|13333.51|10
1643349660000|2022-01-28 06:01:00|13458.01|13338.01|13465.26|13345.26|13465.26|13345.26|13457.93|13337.93|10
1643349670000|2022-01-28 06:01:10|13465.42|13345.42|13468.98|13348.98|13469.55|13349.55|13465.26|13345.26|10
1643349680000|2022-01-28 06:01:20|13469.33|13349.33|13467.72|13347.72|13469.6|13349.6|13467.62|13347.62|9
1643349690000|2022-01-28 06:01:30|13467.35|13347.35|13467.29|13347.29|13467.65|13347.65|13466.77|13346.77|10
1643349700000|2022-01-28 06:01:40|13467.46|13347.46|13470.03|13350.03|13470.3|13350.3|13467.46|13347.46|10
1643349710000|2022-01-28 06:01:50|13470.02|13350.02|13468.64|13348.64|13470.02|13350.02|13468.64|13348.64|8
1643349720000|2022-01-28 06:02:00|13468.94|13348.94|13469.22|13349.22|13469.6|13349.6|13468.73|13348.73|9
1643349730000|2022-01-28 06:02:10|13469.6|13349.6|13472.38|13352.38|13472.38|13352.38|13469.6|13349.6|10
1643349740000|2022-01-28 06:02:20|13472.41|13352.41|13472.84|13352.84|13472.84|13352.84|13472.25|13352.25|10
1643349750000|2022-01-28 06:02:30|13472.95|13352.95|13475.18|13355.18|13475.18|13355.18|13472.95|13352.95|10
1643349760000|2022-01-28 06:02:40|13475.36|13355.36|13477.35|13357.35|13477.44|13357.44|13475.36|13355.36|10
1643349770000|2022-01-28 06:02:50|13477.55|13357.55|13477.8|13357.8|13477.8|13357.8|13477.13|13357.13|10
1643349780000|2022-01-28 06:03:00|13477.78|13357.78|13474.97|13354.97|13477.92|13357.92|13474.97|13354.97|10
1643349790000|2022-01-28 06:03:10|13474.88|13354.88|13473.39|13353.39|13474.88|13354.88|13473.39|13353.39|10
1643349800000|2022-01-28 06:03:20|13471.38|13351.38|13471.27|13351.27|13471.69|13351.69|13471.23|13351.23|9
1643349810000|2022-01-28 06:03:30|13471.3|13351.3|13471.22|13351.22|13471.35|13351.35|13470.98|13350.98|9
1643349820000|2022-01-28 06:03:40|13471.51|13351.51|13477.55|13357.55|13477.55|13357.55|13471.51|13351.51|10
1643349830000|2022-01-28 06:03:50|13480.56|13360.56|13492.45|13372.45|13492.45|13372.45|13480.56|13360.56|10
1643349840000|2022-01-28 06:04:00|13492.86|13372.86|13495.45|13375.45|13495.54|13375.54|13492.22|13372.22|10
1643349850000|2022-01-28 06:04:10|13496.9|13376.9|13497.61|13377.61|13498.11|13378.11|13496.79|13376.79|10
1643349860000|2022-01-28 06:04:20|13497.17|13377.17|13499.04|13379.04|13499.04|13379.04|13497.17|13377.17|10
1643349870000|2022-01-28 06:04:30|13498.96|13378.96|13498.36|13378.36|13499.28|13379.28|13498.35|13378.35|10
1643349880000|2022-01-28 06:04:40|13498.5|13378.5|13501.04|13381.04|13501.23|13381.23|13498.5|13378.5|10
1643349890000|2022-01-28 06:04:50|13501.57|13381.57|13502.34|13382.34|13502.74|13382.74|13501.57|13381.57|10
1643349900000|2022-01-28 06:05:00|13502.32|13382.32|13500.39|13380.39|13502.32|13382.32|13500.39|13380.39|10
1643349910000|2022-01-28 06:05:10|13500.79|13380.79|13502.47|13382.47|13502.86|13382.86|13500.76|13380.76|9
1643349920000|2022-01-28 06:05:20|13502.51|13382.51|13502.38|13382.38|13503|13383|13502.09|13382.09|10
1643349930000|2022-01-28 06:05:30|13502.39|13382.39|13501.33|13381.33|13502.39|13382.39|13501.33|13381.33|8
1643349940000|2022-01-28 06:05:40|13501.26|13381.26|13500.84|13380.84|13501.26|13381.26|13500.6|13380.6|9
1643349950000|2022-01-28 06:05:50|13501.09|13381.09|13500.52|13380.52|13501.21|13381.21|13500.52|13380.52|9
1643349960000|2022-01-28 06:06:00|13500.61|13380.61|13499.97|13379.97|13500.78|13380.78|13499.97|13379.97|8
1643349970000|2022-01-28 06:06:10|13498.12|13378.12|13496.75|13376.75|13498.13|13378.13|13496.71|13376.71|9
1643349980000|2022-01-28 06:06:20|13496.86|13376.86|13497.66|13377.66|13498.26|13378.26|13496.86|13376.86|10
1643349990000|2022-01-28 06:06:30|13497.67|13377.67|13498.17|13378.17|13498.91|13378.91|13497.62|13377.62|9
1643350000000|2022-01-28 06:06:40|13497.94|13377.94|13497.83|13377.83|13498|13378|13497.63|13377.63|10
1643350010000|2022-01-28 06:06:50|13497.74|13377.74|13496.21|13376.21|13497.85|13377.85|13496.21|13376.21|10
1643350020000|2022-01-28 06:07:00|13496.02|13376.02|13496.17|13376.17|13496.41|13376.41|13495.88|13375.88|8
1643350030000|2022-01-28 06:07:10|13496.2|13376.2|13497.77|13377.77|13497.77|13377.77|13496.2|13376.2|10
1643350040000|2022-01-28 06:07:20|13497.89|13377.89|13499.4|13379.4|13499.4|13379.4|13497.88|13377.88|10
1643350050000|2022-01-28 06:07:30|13499.91|13379.91|13501.76|13381.76|13501.85|13381.85|13499.91|13379.91|8
1643350060000|2022-01-28 06:07:40|13501.96|13381.96|13500.59|13380.59|13501.96|13381.96|13500.59|13380.59|9
1643350070000|2022-01-28 06:07:50|13500.62|13380.62|13499.78|13379.78|13500.62|13380.62|13499.78|13379.78|9
1643350080000|2022-01-28 06:08:00|13500.01|13380.01|13499.79|13379.79|13500.01|13380.01|13499.22|13379.22|9
1643350090000|2022-01-28 06:08:10|13499.91|13379.91|13498.71|13378.71|13499.97|13379.97|13498.3|13378.3|10
1643350100000|2022-01-28 06:08:20|13498.11|13378.11|13497.65|13377.65|13498.11|13378.11|13497.65|13377.65|10
1643350110000|2022-01-28 06:08:30|13497.79|13377.79|13496.12|13376.12|13497.79|13377.79|13496.12|13376.12|9
1643350120000|2022-01-28 06:08:40|13495.77|13375.77|13495.84|13375.84|13495.84|13375.84|13495.64|13375.64|7
1643350130000|2022-01-28 06:08:50|13495.81|13375.81|13507.8|13387.8|13507.8|13387.8|13495.81|13375.81|10
1643350140000|2022-01-28 06:09:00|13508.3|13388.3|13511.43|13391.43|13511.88|13391.88|13508.3|13388.3|10
1643350150000|2022-01-28 06:09:10|13511.91|13391.91|13511.09|13391.09|13511.91|13391.91|13510.83|13390.83|10
1643350160000|2022-01-28 06:09:20|13511.33|13391.33|13512.28|13392.28|13512.28|13392.28|13510.45|13390.45|10
1643350170000|2022-01-28 06:09:30|13512.76|13392.76|13516.97|13396.97|13516.97|13396.97|13512.76|13392.76|10
1643350180000|2022-01-28 06:09:40|13517.15|13397.15|13519.39|13399.39|13519.39|13399.39|13517.15|13397.15|10
1643350190000|2022-01-28 06:09:50|13519.49|13399.49|13521.76|13401.76|13521.76|13401.76|13519.49|13399.49|10
1643350200000|2022-01-28 06:10:00|13521.98|13401.98|13521.7|13401.7|13522.06|13402.06|13520.81|13400.81|10
1643350210000|2022-01-28 06:10:10|13521.72|13401.72|13520.01|13400.01|13521.72|13401.72|13519.41|13399.41|9
1643350220000|2022-01-28 06:10:20|13520.05|13400.05|13519.39|13399.39|13520.05|13400.05|13518.78|13398.78|10
1643350230000|2022-01-28 06:10:30|13519.32|13399.32|13517.5|13397.5|13519.32|13399.32|13517.43|13397.43|10
1643350240000|2022-01-28 06:10:40|13517.46|13397.46|13517.21|13397.21|13517.52|13397.52|13517.02|13397.02|9
1643350250000|2022-01-28 06:10:50|13516.83|13396.83|13516.56|13396.56|13517.28|13397.28|13516.56|13396.56|10
1643350260000|2022-01-28 06:11:00|13516.42|13396.42|13514.43|13394.43|13516.56|13396.56|13514.43|13394.43|10
1643350270000|2022-01-28 06:11:10|13514.93|13394.93|13515.3|13395.3|13515.3|13395.3|13514.93|13394.93|9
1643350280000|2022-01-28 06:11:20|13515.17|13395.17|13514.18|13394.18|13515.35|13395.35|13514.18|13394.18|10
1643350290000|2022-01-28 06:11:30|13513.58|13393.58|13511.67|13391.67|13513.63|13393.63|13511.67|13391.67|10
1643350300000|2022-01-28 06:11:40|13511.2|13391.2|13510.95|13390.95|13511.78|13391.78|13510.95|13390.95|10
1643350310000|2022-01-28 06:11:50|13510.79|13390.79|13507.96|13387.96|13510.79|13390.79|13507.96|13387.96|10
1643350320000|2022-01-28 06:12:00|13507.87|13387.87|13508.34|13388.34|13508.83|13388.83|13507.72|13387.72|9
1643350330000|2022-01-28 06:12:10|13507.72|13387.72|13509.91|13389.91|13509.91|13389.91|13507.72|13387.72|10
1643350340000|2022-01-28 06:12:20|13510.13|13390.13|13510.85|13390.85|13511.02|13391.02|13509.76|13389.76|9
1643350350000|2022-01-28 06:12:30|13510.61|13390.61|13508.6|13388.6|13511.68|13391.68|13508.56|13388.56|9
1643350360000|2022-01-28 06:12:40|13508.48|13388.48|13508.51|13388.51|13508.95|13388.95|13508.42|13388.42|9
1643350370000|2022-01-28 06:12:50|13508.58|13388.58|13508.24|13388.24|13508.58|13388.58|13507.68|13387.68|10
1643350380000|2022-01-28 06:13:00|13508.27|13388.27|13508.34|13388.34|13508.74|13388.74|13508.12|13388.12|10
1643350390000|2022-01-28 06:13:10|13508.27|13388.27|13507.17|13387.17|13508.45|13388.45|13506.97|13386.97|9
1643350400000|2022-01-28 06:13:20|13507.08|13387.08|13506.03|13386.03|13507.08|13387.08|13506|13386|10
1643350410000|2022-01-28 06:13:30|13505.87|13385.87|13505.45|13385.45|13506.12|13386.12|13505.45|13385.45|10
1643350420000|2022-01-28 06:13:40|13505.21|13385.21|13505.22|13385.22|13505.22|13385.22|13504.41|13384.41|10
1643350430000|2022-01-28 06:13:50|13505.1|13385.1|13506.17|13386.17|13506.17|13386.17|13505.04|13385.04|9
1643350440000|2022-01-28 06:14:00|13506.25|13386.25|13506.23|13386.23|13506.25|13386.25|13505.7|13385.7|10
1643350450000|2022-01-28 06:14:10|13506.29|13386.29|13505.87|13385.87|13506.54|13386.54|13505.77|13385.77|7
1643350460000|2022-01-28 06:14:20|13506.33|13386.33|13504.56|13384.56|13506.33|13386.33|13503.46|13383.46|9
1643350470000|2022-01-28 06:14:30|13504.98|13384.98|13507.14|13387.14|13507.14|13387.14|13504.98|13384.98|10
1643350480000|2022-01-28 06:14:40|13507.73|13387.73|13506.59|13386.59|13507.73|13387.73|13506.59|13386.59|10
1643350490000|2022-01-28 06:14:50|13506.33|13386.33|13506.53|13386.53|13506.6|13386.6|13505.91|13385.91|9
1643350500000|2022-01-28 06:15:00|13506.89|13386.89|13505.47|13385.47|13507.14|13387.14|13505.47|13385.47|10
1643350510000|2022-01-28 06:15:10|13505.44|13385.44|13502.9|13382.9|13505.44|13385.44|13502.9|13382.9|10
1643350520000|2022-01-28 06:15:20|13502.87|13382.87|13500.31|13380.31|13502.87|13382.87|13499.96|13379.96|10
1643350530000|2022-01-28 06:15:30|13500.82|13380.82|13502.16|13382.16|13502.16|13382.16|13500.8|13380.8|10
1643350540000|2022-01-28 06:15:40|13503.32|13383.32|13503.75|13383.75|13503.95|13383.95|13503.25|13383.25|8
1643350550000|2022-01-28 06:15:50|13503.82|13383.82|13502.89|13382.89|13503.83|13383.83|13502.89|13382.89|9
1643350560000|2022-01-28 06:16:00|13502.92|13382.92|13502.03|13382.03|13502.92|13382.92|13501.74|13381.74|10
1643350570000|2022-01-28 06:16:10|13502.04|13382.04|13501.47|13381.47|13502.26|13382.26|13501.47|13381.47|10
1643350580000|2022-01-28 06:16:20|13501.57|13381.57|13502.34|13382.34|13502.34|13382.34|13501.57|13381.57|10
1643350590000|2022-01-28 06:16:30|13502.37|13382.37|13501.91|13381.91|13502.37|13382.37|13501.56|13381.56|10
1643350600000|2022-01-28 06:16:40|13501.84|13381.84|13499.96|13379.96|13502.23|13382.23|13499.91|13379.91|10
1643350610000|2022-01-28 06:16:50|13499.66|13379.66|13497.99|13377.99|13499.66|13379.66|13497.91|13377.91|10
1643350620000|2022-01-28 06:17:00|13498.13|13378.13|13496.95|13376.95|13498.13|13378.13|13496.78|13376.78|9
1643350630000|2022-01-28 06:17:10|13497.27|13377.27|13498.12|13378.12|13498.75|13378.75|13497.27|13377.27|10
1643350640000|2022-01-28 06:17:20|13498.35|13378.35|13498.26|13378.26|13498.35|13378.35|13497.61|13377.61|9
1643350650000|2022-01-28 06:17:30|13498.2|13378.2|13498.94|13378.94|13498.94|13378.94|13498.03|13378.03|10
1643350660000|2022-01-28 06:17:40|13498.93|13378.93|13498.79|13378.79|13499.04|13379.04|13498.67|13378.67|9
1643350670000|2022-01-28 06:17:50|13498.59|13378.59|13499.25|13379.25|13499.25|13379.25|13498.54|13378.54|10
1643350680000|2022-01-28 06:18:00|13499.33|13379.33|13499.03|13379.03|13499.87|13379.87|13498.92|13378.92|8
1643350690000|2022-01-28 06:18:10|13498.98|13378.98|13496.92|13376.92|13498.98|13378.98|13496.92|13376.92|10
1643350700000|2022-01-28 06:18:20|13496.79|13376.79|13497.27|13377.27|13497.3|13377.3|13496.7|13376.7|10
1643350710000|2022-01-28 06:18:30|13497.55|13377.55|13497.32|13377.32|13497.71|13377.71|13497.32|13377.32|10
1643350720000|2022-01-28 06:18:40|13497|13377|13496.36|13376.36|13497.09|13377.09|13496.36|13376.36|10
1643350730000|2022-01-28 06:18:50|13496.4|13376.4|13495.18|13375.18|13496.4|13376.4|13495.03|13375.03|10
1643350740000|2022-01-28 06:19:00|13495.24|13375.24|13494.73|13374.73|13495.24|13375.24|13494.36|13374.36|10
1643350750000|2022-01-28 06:19:10|13494.79|13374.79|13494.23|13374.23|13495.21|13375.21|13494.23|13374.23|9
1643350760000|2022-01-28 06:19:20|13494.45|13374.45|13496.78|13376.78|13496.78|13376.78|13494.28|13374.28|10
1643350770000|2022-01-28 06:19:30|13497.56|13377.56|13497.95|13377.95|13498.18|13378.18|13497.56|13377.56|9
1643350780000|2022-01-28 06:19:40|13497.61|13377.61|13494.58|13374.58|13497.61|13377.61|13494.58|13374.58|10
1643350790000|2022-01-28 06:19:50|13494.56|13374.56|13493.36|13373.36|13494.56|13374.56|13493.07|13373.07|9
1643350800000|2022-01-28 06:20:00|13493.37|13373.37|13492.94|13372.94|13493.37|13373.37|13492.94|13372.94|9
1643350810000|2022-01-28 06:20:10|13493.13|13373.13|13492.93|13372.93|13493.43|13373.43|13492.93|13372.93|10
1643350820000|2022-01-28 06:20:20|13492.55|13372.55|13492.8|13372.8|13492.98|13372.98|13492.51|13372.51|9
1643350830000|2022-01-28 06:20:30|13492.84|13372.84|13492.57|13372.57|13492.97|13372.97|13492.57|13372.57|9
1643350840000|2022-01-28 06:20:40|13492.71|13372.71|13491.59|13371.59|13492.71|13372.71|13491.59|13371.59|9
1643350850000|2022-01-28 06:20:50|13491.69|13371.69|13492.6|13372.6|13492.7|13372.7|13491.44|13371.44|10
1643350860000|2022-01-28 06:21:00|13492.51|13372.51|13490|13370|13492.53|13372.53|13490|13370|10
1643350870000|2022-01-28 06:21:10|13489.57|13369.57|13488.3|13368.3|13489.8|13369.8|13488.3|13368.3|10
1643350880000|2022-01-28 06:21:20|13488.26|13368.26|13487.34|13367.34|13488.26|13368.26|13487.16|13367.16|10
1643350890000|2022-01-28 06:21:30|13487.38|13367.38|13486.72|13366.72|13487.38|13367.38|13486.72|13366.72|9
1643350900000|2022-01-28 06:21:40|13486.61|13366.61|13487.84|13367.84|13488.12|13368.12|13486.61|13366.61|10
1643350910000|2022-01-28 06:21:50|13487.98|13367.98|13487.97|13367.97|13488.44|13368.44|13487.9|13367.9|9
1643350920000|2022-01-28 06:22:00|13487.85|13367.85|13488.69|13368.69|13488.69|13368.69|13487.29|13367.29|10
1643350930000|2022-01-28 06:22:10|13488.62|13368.62|13489.33|13369.33|13489.49|13369.49|13488.62|13368.62|10
1643350940000|2022-01-28 06:22:20|13489.77|13369.77|13488.74|13368.74|13489.77|13369.77|13488.73|13368.73|9
1643350950000|2022-01-28 06:22:30|13488.58|13368.58|13490.11|13370.11|13490.11|13370.11|13488.49|13368.49|10
1643350960000|2022-01-28 06:22:40|13490.19|13370.19|13490.34|13370.34|13490.72|13370.72|13490.09|13370.09|10
1643350970000|2022-01-28 06:22:50|13490.8|13370.8|13491.87|13371.87|13491.87|13371.87|13490.8|13370.8|10
1643350980000|2022-01-28 06:23:00|13491.78|13371.78|13492.74|13372.74|13492.94|13372.94|13491.78|13371.78|9
1643350990000|2022-01-28 06:23:10|13492.76|13372.76|13493.25|13373.25|13493.47|13373.47|13492.26|13372.26|9
1643351000000|2022-01-28 06:23:20|13493.22|13373.22|13493.17|13373.17|13493.22|13373.22|13493.09|13373.09|6
1643351010000|2022-01-28 06:23:30|13493.52|13373.52|13493.68|13373.68|13493.72|13373.72|13493.52|13373.52|9
1643351020000|2022-01-28 06:23:40|13493.74|13373.74|13495.11|13375.11|13495.11|13375.11|13493.54|13373.54|10
1643351030000|2022-01-28 06:23:50|13496.28|13376.28|13498.09|13378.09|13498.22|13378.22|13496.28|13376.28|10
1643351040000|2022-01-28 06:24:00|13498.04|13378.04|13499.65|13379.65|13499.75|13379.75|13498.04|13378.04|10
1643351050000|2022-01-28 06:24:10|13499.52|13379.52|13501.27|13381.27|13501.27|13381.27|13499.52|13379.52|10
1643351060000|2022-01-28 06:24:20|13500.86|13380.86|13500.79|13380.79|13500.89|13380.89|13500.77|13380.77|8
1643351070000|2022-01-28 06:24:30|13500.77|13380.77|13501.86|13381.86|13501.95|13381.95|13500.76|13380.76|8
1643351080000|2022-01-28 06:24:40|13501.76|13381.76|13501.03|13381.03|13501.76|13381.76|13500.95|13380.95|9
1643351090000|2022-01-28 06:24:50|13501.1|13381.1|13501.12|13381.12|13501.3|13381.3|13500.84|13380.84|9
1643351100000|2022-01-28 06:25:00|13501.16|13381.16|13503.26|13383.26|13503.26|13383.26|13501.02|13381.02|10
1643351110000|2022-01-28 06:25:10|13503.34|13383.34|13503.85|13383.85|13504.19|13384.19|13503.34|13383.34|8
1643351120000|2022-01-28 06:25:20|13503.59|13383.59|13502.68|13382.68|13503.59|13383.59|13502.68|13382.68|9
1643351130000|2022-01-28 06:25:30|13503.03|13383.03|13499.61|13379.61|13503.03|13383.03|13499.61|13379.61|10
1643351140000|2022-01-28 06:25:40|13498.8|13378.8|13497.29|13377.29|13498.8|13378.8|13497.29|13377.29|9
1643351150000|2022-01-28 06:25:50|13497.09|13377.09|13497.74|13377.74|13497.74|13377.74|13497.09|13377.09|9
1643351160000|2022-01-28 06:26:00|13498.16|13378.16|13497.37|13377.37|13498.34|13378.34|13497.37|13377.37|10
1643351170000|2022-01-28 06:26:10|13497.02|13377.02|13495.17|13375.17|13497.02|13377.02|13495.16|13375.16|10
1643351180000|2022-01-28 06:26:20|13495.22|13375.22|13494.4|13374.4|13495.22|13375.22|13494.39|13374.39|9
1643351190000|2022-01-28 06:26:30|13493.86|13373.86|13493.23|13373.23|13494.02|13374.02|13493.23|13373.23|9
1643351200000|2022-01-28 06:26:40|13493.17|13373.17|13492.75|13372.75|13493.36|13373.36|13492.65|13372.65|10
1643351210000|2022-01-28 06:26:50|13492.62|13372.62|13490.61|13370.61|13492.62|13372.62|13490.61|13370.61|10
1643351220000|2022-01-28 06:27:00|13490.35|13370.35|13489.61|13369.61|13490.44|13370.44|13489.61|13369.61|8
1643351230000|2022-01-28 06:27:10|13489.69|13369.69|13490.52|13370.52|13490.52|13370.52|13489.69|13369.69|10
1643351240000|2022-01-28 06:27:20|13490.5|13370.5|13488.64|13368.64|13490.5|13370.5|13488.21|13368.21|9
1643351250000|2022-01-28 06:27:30|13488.77|13368.77|13488.94|13368.94|13488.94|13368.94|13488.74|13368.74|8
1643351260000|2022-01-28 06:27:40|13488.91|13368.91|13488.2|13368.2|13489.89|13369.89|13488.2|13368.2|10
1643351270000|2022-01-28 06:27:50|13487.65|13367.65|13486.42|13366.42|13487.76|13367.76|13486.42|13366.42|9
1643351280000|2022-01-28 06:28:00|13486.31|13366.31|13485.49|13365.49|13486.31|13366.31|13485.47|13365.47|10
1643351290000|2022-01-28 06:28:10|13485.46|13365.46|13484|13364|13485.72|13365.72|13483.83|13363.83|10
1643351300000|2022-01-28 06:28:20|13483.83|13363.83|13484.46|13364.46|13484.46|13364.46|13483.67|13363.67|8
1643351310000|2022-01-28 06:28:30|13484.59|13364.59|13484.53|13364.53|13484.76|13364.76|13484.3|13364.3|9
1643351320000|2022-01-28 06:28:40|13484.48|13364.48|13485.17|13365.17|13485.17|13365.17|13484.16|13364.16|10
1643351330000|2022-01-28 06:28:50|13485.24|13365.24|13485.07|13365.07|13485.24|13365.24|13484.75|13364.75|7
1643351340000|2022-01-28 06:29:00|13484.99|13364.99|13485.94|13365.94|13485.94|13365.94|13484.99|13364.99|8
1643351350000|2022-01-28 06:29:10|13485.73|13365.73|13489.39|13369.39|13489.39|13369.39|13485.73|13365.73|8
1643351360000|2022-01-28 06:29:20|13489.68|13369.68|13490.87|13370.87|13490.93|13370.93|13489.68|13369.68|9
1643351370000|2022-01-28 06:29:30|13491.22|13371.22|13492.3|13372.3|13492.3|13372.3|13491.12|13371.12|9
1643351380000|2022-01-28 06:29:40|13492.29|13372.29|13493.8|13373.8|13493.8|13373.8|13492.29|13372.29|10
1643351390000|2022-01-28 06:29:50|13494.06|13374.06|13496.76|13376.76|13496.76|13376.76|13494.06|13374.06|10
1643351400000|2022-01-28 06:30:00|13496.33|13376.33|13495.96|13375.96|13496.74|13376.74|13495.43|13375.43|10
1643351410000|2022-01-28 06:30:10|13495.36|13375.36|13495.44|13375.44|13495.81|13375.81|13494.65|13374.65|10
1643351420000|2022-01-28 06:30:20|13495.36|13375.36|13494.58|13374.58|13495.36|13375.36|13494.06|13374.06|9
1643351430000|2022-01-28 06:30:30|13494.82|13374.82|13494.38|13374.38|13495.03|13375.03|13494.38|13374.38|9
1643351440000|2022-01-28 06:30:40|13494.27|13374.27|13491.85|13371.85|13494.27|13374.27|13491.85|13371.85|10
1643351450000|2022-01-28 06:30:50|13491.26|13371.26|13490.8|13370.8|13491.26|13371.26|13490.8|13370.8|9
1643351460000|2022-01-28 06:31:00|13490.86|13370.86|13491.21|13371.21|13491.59|13371.59|13490.39|13370.39|10
1643351470000|2022-01-28 06:31:10|13491.42|13371.42|13493.68|13373.68|13493.68|13373.68|13491.42|13371.42|9
1643351480000|2022-01-28 06:31:20|13494.46|13374.46|13499.1|13379.1|13499.1|13379.1|13494.46|13374.46|10
1643351490000|2022-01-28 06:31:30|13499.95|13379.95|13501|13381|13501.35|13381.35|13499.95|13379.95|10
1643351500000|2022-01-28 06:31:40|13501.03|13381.03|13499.8|13379.8|13501.03|13381.03|13499.75|13379.75|9
1643351510000|2022-01-28 06:31:50|13499.71|13379.71|13497.13|13377.13|13499.71|13379.71|13497.13|13377.13|10
1643351520000|2022-01-28 06:32:00|13497.86|13377.86|13497.84|13377.84|13497.86|13377.86|13497.46|13377.46|9
1643351530000|2022-01-28 06:32:10|13497.75|13377.75|13498.63|13378.63|13498.63|13378.63|13497.75|13377.75|9
1643351540000|2022-01-28 06:32:20|13498.68|13378.68|13500.44|13380.44|13500.44|13380.44|13498.68|13378.68|10
1643351550000|2022-01-28 06:32:30|13500.67|13380.67|13503.02|13383.02|13503.25|13383.25|13500.67|13380.67|10
1643351560000|2022-01-28 06:32:40|13503|13383|13504.08|13384.08|13504.1|13384.1|13503|13383|10
1643351570000|2022-01-28 06:32:50|13504.33|13384.33|13504.83|13384.83|13505.1|13385.1|13504.33|13384.33|9
1643351580000|2022-01-28 06:33:00|13505.13|13385.13|13505.22|13385.22|13505.22|13385.22|13504.45|13384.45|10
1643351590000|2022-01-28 06:33:10|13505.36|13385.36|13505.53|13385.53|13505.66|13385.66|13505.36|13385.36|7
1643351600000|2022-01-28 06:33:20|13504.71|13384.71|13505.53|13385.53|13505.53|13385.53|13504.71|13384.71|8
1643351610000|2022-01-28 06:33:30|13506.17|13386.17|13503.94|13383.94|13506.28|13386.28|13503.94|13383.94|9
1643351620000|2022-01-28 06:33:40|13504.6|13384.6|13501.61|13381.61|13504.6|13384.6|13501.47|13381.47|10
1643351630000|2022-01-28 06:33:50|13501.53|13381.53|13502.19|13382.19|13502.27|13382.27|13501.53|13381.53|10
1643351640000|2022-01-28 06:34:00|13502.15|13382.15|13501.98|13381.98|13502.3|13382.3|13501.88|13381.88|8
1643351650000|2022-01-28 06:34:10|13501.21|13381.21|13501.12|13381.12|13501.41|13381.41|13501.05|13381.05|9
1643351660000|2022-01-28 06:34:20|13501|13381|13506.7|13386.7|13506.7|13386.7|13501|13381|9
1643351670000|2022-01-28 06:34:30|13508.57|13388.57|13517.22|13397.22|13517.22|13397.22|13508.57|13388.57|10
1643351680000|2022-01-28 06:34:40|13518.4|13398.4|13521.09|13401.09|13521.38|13401.38|13518.4|13398.4|10
1643351690000|2022-01-28 06:34:50|13521.27|13401.27|13526.76|13406.76|13526.92|13406.92|13520.61|13400.61|10
1643351700000|2022-01-28 06:35:00|13526.83|13406.83|13536.62|13416.62|13536.62|13416.62|13526.83|13406.83|10
1643351710000|2022-01-28 06:35:10|13537.05|13417.05|13538.08|13418.08|13538.26|13418.26|13536.75|13416.75|10
1643351720000|2022-01-28 06:35:20|13537.84|13417.84|13537.54|13417.54|13538.45|13418.45|13537.54|13417.54|10
1643351730000|2022-01-28 06:35:30|13537.32|13417.32|13536.96|13416.96|13538.06|13418.06|13536.79|13416.79|10
1643351740000|2022-01-28 06:35:40|13536.85|13416.85|13537.59|13417.59|13537.61|13417.61|13536.85|13416.85|9
1643351750000|2022-01-28 06:35:50|13538.17|13418.17|13538.57|13418.57|13538.57|13418.57|13537.77|13417.77|10
1643351760000|2022-01-28 06:36:00|13538.95|13418.95|13541.92|13421.92|13541.92|13421.92|13538.95|13418.95|8
1643351770000|2022-01-28 06:36:10|13542.44|13422.44|13544.38|13424.38|13544.91|13424.91|13542.44|13422.44|10
1643351780000|2022-01-28 06:36:20|13543.89|13423.89|13547.34|13427.34|13548|13428|13543.89|13423.89|10
1643351790000|2022-01-28 06:36:30|13548.17|13428.17|13546.6|13426.6|13548.17|13428.17|13546.5|13426.5|10
1643351800000|2022-01-28 06:36:40|13546.25|13426.25|13546.64|13426.64|13546.98|13426.98|13545.71|13425.71|10
1643351810000|2022-01-28 06:36:50|13547.5|13427.5|13551.52|13431.52|13551.91|13431.91|13547.5|13427.5|10
1643351820000|2022-01-28 06:37:00|13551.61|13431.61|13551.03|13431.03|13551.61|13431.61|13550.33|13430.33|10
1643351830000|2022-01-28 06:37:10|13551.73|13431.73|13552.13|13432.13|13552.26|13432.26|13551.47|13431.47|10
1643351840000|2022-01-28 06:37:20|13552.08|13432.08|13548.4|13428.4|13552.08|13432.08|13548.4|13428.4|10
1643351850000|2022-01-28 06:37:30|13547.77|13427.77|13543.96|13423.96|13547.77|13427.77|13543.91|13423.91|10
1643351860000|2022-01-28 06:37:40|13542.98|13422.98|13541.18|13421.18|13542.98|13422.98|13541.04|13421.04|10
1643351870000|2022-01-28 06:37:50|13541.11|13421.11|13538.14|13418.14|13541.11|13421.11|13538.14|13418.14|10
1643351880000|2022-01-28 06:38:00|13537.66|13417.66|13534.2|13414.2|13538|13418|13534.2|13414.2|10
1643351890000|2022-01-28 06:38:10|13534.48|13414.48|13530.38|13410.38|13534.48|13414.48|13530.38|13410.38|9
1643351900000|2022-01-28 06:38:20|13530.86|13410.86|13530.37|13410.37|13530.9|13410.9|13530.33|13410.33|10
1643351910000|2022-01-28 06:38:30|13530.14|13410.14|13527.4|13407.4|13530.14|13410.14|13527.4|13407.4|10
1643351920000|2022-01-28 06:38:40|13527.23|13407.23|13526.02|13406.02|13527.24|13407.24|13526.02|13406.02|10
1643351930000|2022-01-28 06:38:50|13525.33|13405.33|13521.65|13401.65|13525.33|13405.33|13521.65|13401.65|10
1643351940000|2022-01-28 06:39:00|13521.59|13401.59|13519.13|13399.13|13521.59|13401.59|13519.13|13399.13|10
1643351950000|2022-01-28 06:39:10|13519.24|13399.24|13519.1|13399.1|13519.64|13399.64|13519.02|13399.02|10
1643351960000|2022-01-28 06:39:20|13519.23|13399.23|13515.66|13395.66|13519.23|13399.23|13515.66|13395.66|10
1643351970000|2022-01-28 06:39:30|13515.9|13395.9|13514.45|13394.45|13515.9|13395.9|13514.45|13394.45|10
1643351980000|2022-01-28 06:39:40|13514.36|13394.36|13514.17|13394.17|13515.14|13395.14|13514.17|13394.17|10
1643351990000|2022-01-28 06:39:50|13514.06|13394.06|13509.86|13389.86|13514.06|13394.06|13509.86|13389.86|10
1643352000000|2022-01-28 06:40:00|13509.56|13389.56|13507.77|13387.77|13509.56|13389.56|13507.77|13387.77|10
1643352010000|2022-01-28 06:40:10|13506.55|13386.55|13498.49|13378.49|13506.55|13386.55|13498.49|13378.49|10
1643352020000|2022-01-28 06:40:20|13498.33|13378.33|13484.15|13364.15|13498.33|13378.33|13484.15|13364.15|10
1643352030000|2022-01-28 06:40:30|13483.23|13363.23|13475.96|13355.96|13483.23|13363.23|13475.96|13355.96|10
1643352040000|2022-01-28 06:40:40|13475.84|13355.84|13464.97|13344.97|13475.84|13355.84|13464.97|13344.97|10
1643352050000|2022-01-28 06:40:50|13463.59|13343.59|13456.77|13336.77|13463.59|13343.59|13456.77|13336.77|10
1643352060000|2022-01-28 06:41:00|13456.95|13336.95|13450.3|13330.3|13456.95|13336.95|13450.16|13330.16|10
1643352070000|2022-01-28 06:41:10|13450.03|13330.03|13448.11|13328.11|13450.03|13330.03|13448.11|13328.11|10
1643352080000|2022-01-28 06:41:20|13447.55|13327.55|13439.67|13319.67|13447.55|13327.55|13439.67|13319.67|9
1643352090000|2022-01-28 06:41:30|13437.91|13317.91|13433.02|13313.02|13437.91|13317.91|13432.41|13312.41|10
1643352100000|2022-01-28 06:41:40|13433.28|13313.28|13434.41|13314.41|13434.41|13314.41|13433.21|13313.21|10
1643352110000|2022-01-28 06:41:50|13434.77|13314.77|13437.89|13317.89|13437.89|13317.89|13434.77|13314.77|9
1643352120000|2022-01-28 06:42:00|13437.83|13317.83|13437.62|13317.62|13438.06|13318.06|13437.62|13317.62|10
1643352130000|2022-01-28 06:42:10|13436.98|13316.98|13434.78|13314.78|13436.98|13316.98|13434.78|13314.78|10
1643352140000|2022-01-28 06:42:20|13434.9|13314.9|13436.85|13316.85|13436.85|13316.85|13434.9|13314.9|10
1643352150000|2022-01-28 06:42:30|13436.95|13316.95|13436.87|13316.87|13437.39|13317.39|13436.7|13316.7|10
1643352160000|2022-01-28 06:42:40|13437.83|13317.83|13442.1|13322.1|13442.1|13322.1|13437.14|13317.14|10
1643352170000|2022-01-28 06:42:50|13442.37|13322.37|13446.72|13326.72|13446.72|13326.72|13442.37|13322.37|10
1643352180000|2022-01-28 06:43:00|13447.35|13327.35|13448.65|13328.65|13448.65|13328.65|13447.35|13327.35|10
1643352190000|2022-01-28 06:43:10|13448.67|13328.67|13446.68|13326.68|13448.9|13328.9|13446.68|13326.68|10
1643352200000|2022-01-28 06:43:20|13446.5|13326.5|13445.86|13325.86|13446.5|13326.5|13445.8|13325.8|10
1643352210000|2022-01-28 06:43:30|13445.79|13325.79|13445.89|13325.89|13446.23|13326.23|13445.06|13325.06|10
1643352220000|2022-01-28 06:43:40|13446.14|13326.14|13447.65|13327.65|13447.96|13327.96|13446.14|13326.14|10
1643352230000|2022-01-28 06:43:50|13447.66|13327.66|13448.13|13328.13|13448.13|13328.13|13447.3|13327.3|9
1643352240000|2022-01-28 06:44:00|13448.14|13328.14|13446.23|13326.23|13448.3|13328.3|13446.23|13326.23|10
1643352250000|2022-01-28 06:44:10|13446.28|13326.28|13445.66|13325.66|13446.7|13326.7|13445.66|13325.66|9
1643352260000|2022-01-28 06:44:20|13445.62|13325.62|13445.15|13325.15|13445.62|13325.62|13444.63|13324.63|8
1643352270000|2022-01-28 06:44:30|13444.99|13324.99|13443.88|13323.88|13444.99|13324.99|13443.43|13323.43|10
1643352280000|2022-01-28 06:44:40|13443.3|13323.3|13438.21|13318.21|13443.3|13323.3|13438.21|13318.21|10
1643352290000|2022-01-28 06:44:50|13437.86|13317.86|13436.55|13316.55|13437.86|13317.86|13436.55|13316.55|10
1643352300000|2022-01-28 06:45:00|13436.23|13316.23|13435.08|13315.08|13436.45|13316.45|13434.87|13314.87|10
1643352310000|2022-01-28 06:45:10|13434.69|13314.69|13429.68|13309.68|13434.69|13314.69|13429.68|13309.68|10
1643352320000|2022-01-28 06:45:20|13429.63|13309.63|13428.95|13308.95|13430.02|13310.02|13428.95|13308.95|10
1643352330000|2022-01-28 06:45:30|13429.15|13309.15|13433.06|13313.06|13433.06|13313.06|13429.15|13309.15|10
1643352340000|2022-01-28 06:45:40|13432.17|13312.17|13432.2|13312.2|13432.79|13312.79|13432.13|13312.13|10
1643352350000|2022-01-28 06:45:50|13431.71|13311.71|13431.35|13311.35|13432.19|13312.19|13431.19|13311.19|9
1643352360000|2022-01-28 06:46:00|13431.7|13311.7|13431.2|13311.2|13431.7|13311.7|13430.59|13310.59|10
1643352370000|2022-01-28 06:46:10|13431.19|13311.19|13429.91|13309.91|13431.78|13311.78|13429.91|13309.91|10
1643352380000|2022-01-28 06:46:20|13430.04|13310.04|13430.23|13310.23|13430.23|13310.23|13429.63|13309.63|10
1643352390000|2022-01-28 06:46:30|13430.18|13310.18|13430.19|13310.19|13430.81|13310.81|13429.94|13309.94|9
1643352400000|2022-01-28 06:46:40|13430.16|13310.16|13429.3|13309.3|13430.39|13310.39|13429.22|13309.22|9
1643352410000|2022-01-28 06:46:50|13429.28|13309.28|13426.2|13306.2|13429.28|13309.28|13426.2|13306.2|10
1643352420000|2022-01-28 06:47:00|13426.04|13306.04|13422.05|13302.05|13426.04|13306.04|13421.97|13301.97|10
1643352430000|2022-01-28 06:47:10|13421.36|13301.36|13420.21|13300.21|13421.36|13301.36|13419.67|13299.67|10
1643352440000|2022-01-28 06:47:20|13419.68|13299.68|13418.01|13298.01|13420.05|13300.05|13417.79|13297.79|10
1643352450000|2022-01-28 06:47:30|13416.89|13296.89|13415.47|13295.47|13416.89|13296.89|13415.47|13295.47|10
1643352460000|2022-01-28 06:47:40|13415.16|13295.16|13413.87|13293.87|13415.34|13295.34|13413.77|13293.77|10
1643352470000|2022-01-28 06:47:50|13413.72|13293.72|13411.06|13291.06|13413.72|13293.72|13411.06|13291.06|10
1643352480000|2022-01-28 06:48:00|13410.31|13290.31|13404.36|13284.36|13410.31|13290.31|13404.36|13284.36|10
1643352490000|2022-01-28 06:48:10|13403.83|13283.83|13398.51|13278.51|13403.83|13283.83|13397.96|13277.96|10
1643352500000|2022-01-28 06:48:20|13398.36|13278.36|13399.22|13279.22|13399.22|13279.22|13397.55|13277.55|10
1643352510000|2022-01-28 06:48:30|13398.43|13278.43|13396.18|13276.18|13398.74|13278.74|13396.18|13276.18|10
1643352520000|2022-01-28 06:48:40|13395.76|13275.76|13396.57|13276.57|13396.57|13276.57|13395.64|13275.64|10
1643352530000|2022-01-28 06:48:50|13396.82|13276.82|13397.19|13277.19|13397.45|13277.45|13396.19|13276.19|9
1643352540000|2022-01-28 06:49:00|13396.92|13276.92|13396.38|13276.38|13396.92|13276.92|13396.34|13276.34|9
1643352550000|2022-01-28 06:49:10|13396.83|13276.83|13397.63|13277.63|13397.73|13277.73|13396.78|13276.78|10
1643352560000|2022-01-28 06:49:20|13397.96|13277.96|13400.54|13280.54|13400.92|13280.92|13397.96|13277.96|10
1643352570000|2022-01-28 06:49:30|13401.45|13281.45|13401.34|13281.34|13401.92|13281.92|13401.1|13281.1|10
1643352580000|2022-01-28 06:49:40|13400.91|13280.91|13398.27|13278.27|13401.24|13281.24|13398.26|13278.26|10
1643352590000|2022-01-28 06:49:50|13398.17|13278.17|13396.68|13276.68|13398.17|13278.17|13395.98|13275.98|10
1643352600000|2022-01-28 06:50:00|13396.66|13276.66|13398.54|13278.54|13398.54|13278.54|13396.66|13276.66|10
1643352610000|2022-01-28 06:50:10|13398.89|13278.89|13403.09|13283.09|13403.09|13283.09|13398.89|13278.89|10
1643352620000|2022-01-28 06:50:20|13403.49|13283.49|13405.2|13285.2|13405.2|13285.2|13403.49|13283.49|10
1643352630000|2022-01-28 06:50:30|13405.27|13285.27|13403.22|13283.22|13405.57|13285.57|13403.12|13283.12|10
1643352640000|2022-01-28 06:50:40|13403.04|13283.04|13402.39|13282.39|13403.44|13283.44|13401.07|13281.07|10
1643352650000|2022-01-28 06:50:50|13402.01|13282.01|13401.24|13281.24|13402.42|13282.42|13400.62|13280.62|10
1643352660000|2022-01-28 06:51:00|13401.22|13281.22|13400.89|13280.89|13401.86|13281.86|13400.89|13280.89|10
1643352670000|2022-01-28 06:51:10|13400.72|13280.72|13399.48|13279.48|13400.85|13280.85|13399.18|13279.18|10
1643352680000|2022-01-28 06:51:20|13399.55|13279.55|13398.64|13278.64|13399.55|13279.55|13398.63|13278.63|10
1643352690000|2022-01-28 06:51:30|13398.4|13278.4|13397.71|13277.71|13398.49|13278.49|13397.71|13277.71|9
1643352700000|2022-01-28 06:51:40|13399.41|13279.41|13396|13276|13399.41|13279.41|13396|13276|10
1643352710000|2022-01-28 06:51:50|13396.19|13276.19|13394.55|13274.55|13396.23|13276.23|13394.55|13274.55|10
1643352720000|2022-01-28 06:52:00|13393.97|13273.97|13389.71|13269.71|13393.97|13273.97|13389.71|13269.71|10
1643352730000|2022-01-28 06:52:10|13389.38|13269.38|13387.86|13267.86|13389.65|13269.65|13387.26|13267.26|10
1643352740000|2022-01-28 06:52:20|13387.82|13267.82|13386.13|13266.13|13387.82|13267.82|13385.77|13265.77|10
1643352750000|2022-01-28 06:52:30|13386.17|13266.17|13383.81|13263.81|13386.17|13266.17|13383.81|13263.81|9
1643352760000|2022-01-28 06:52:40|13383.72|13263.72|13385.15|13265.15|13385.35|13265.35|13383.72|13263.72|9
1643352770000|2022-01-28 06:52:50|13385.01|13265.01|13382.25|13262.25|13385.01|13265.01|13382.25|13262.25|10
1643352780000|2022-01-28 06:53:00|13382.2|13262.2|13379.82|13259.82|13382.31|13262.31|13379.82|13259.82|10
1643352790000|2022-01-28 06:53:10|13380.12|13260.12|13378.78|13258.78|13380.12|13260.12|13378.37|13258.37|10
1643352800000|2022-01-28 06:53:20|13378.89|13258.89|13376.72|13256.72|13378.89|13258.89|13376.72|13256.72|10
1643352810000|2022-01-28 06:53:30|13376.78|13256.78|13374.11|13254.11|13376.78|13256.78|13374.11|13254.11|10
1643352820000|2022-01-28 06:53:40|13374.14|13254.14|13373.5|13253.5|13374.4|13254.4|13373.41|13253.41|10
1643352830000|2022-01-28 06:53:50|13373.28|13253.28|13368.45|13248.45|13373.28|13253.28|13368.45|13248.45|10
1643352840000|2022-01-28 06:54:00|13368.33|13248.33|13369.09|13249.09|13369.09|13249.09|13368.33|13248.33|9
1643352850000|2022-01-28 06:54:10|13369.34|13249.34|13369.1|13249.1|13369.67|13249.67|13369.07|13249.07|10
1643352860000|2022-01-28 06:54:20|13368.93|13248.93|13371.38|13251.38|13371.38|13251.38|13368.93|13248.93|10
1643352870000|2022-01-28 06:54:30|13371.24|13251.24|13372.17|13252.17|13372.17|13252.17|13371.24|13251.24|10
1643352880000|2022-01-28 06:54:40|13372.07|13252.07|13372.27|13252.27|13372.27|13252.27|13371.75|13251.75|9
1643352890000|2022-01-28 06:54:50|13372.36|13252.36|13374.34|13254.34|13374.34|13254.34|13372.36|13252.36|10
1643352900000|2022-01-28 06:55:00|13374.33|13254.33|13376.16|13256.16|13376.16|13256.16|13374.33|13254.33|10
1643352910000|2022-01-28 06:55:10|13376.18|13256.18|13377.96|13257.96|13377.96|13257.96|13376.18|13256.18|9
1643352920000|2022-01-28 06:55:20|13378.03|13258.03|13378.66|13258.66|13378.76|13258.76|13378.03|13258.03|10
1643352930000|2022-01-28 06:55:30|13379.18|13259.18|13379.33|13259.33|13379.51|13259.51|13379.14|13259.14|9
1643352940000|2022-01-28 06:55:40|13379.44|13259.44|13379.59|13259.59|13379.64|13259.64|13379.43|13259.43|9
1643352950000|2022-01-28 06:55:50|13378.98|13258.98|13379.11|13259.11|13379.13|13259.13|13378.86|13258.86|8
1643352960000|2022-01-28 06:56:00|13379.13|13259.13|13378.5|13258.5|13379.67|13259.67|13378.5|13258.5|10
1643352970000|2022-01-28 06:56:10|13377.61|13257.61|13377.32|13257.32|13377.61|13257.61|13375.54|13255.54|10
1643352980000|2022-01-28 06:56:20|13377.18|13257.18|13376.12|13256.12|13377.39|13257.39|13376.04|13256.04|9
1643352990000|2022-01-28 06:56:30|13375.88|13255.88|13377.05|13257.05|13377.05|13257.05|13375.88|13255.88|10
1643353000000|2022-01-28 06:56:40|13376.98|13256.98|13375.92|13255.92|13376.98|13256.98|13375.92|13255.92|9
1643353010000|2022-01-28 06:56:50|13375.26|13255.26|13374.84|13254.84|13375.42|13255.42|13374.84|13254.84|10
1643353020000|2022-01-28 06:57:00|13374.92|13254.92|13374.73|13254.73|13374.92|13254.92|13374.72|13254.72|10
1643353030000|2022-01-28 06:57:10|13374.81|13254.81|13373.99|13253.99|13375.15|13255.15|13373.99|13253.99|10
1643353040000|2022-01-28 06:57:20|13374.07|13254.07|13372.77|13252.77|13374.07|13254.07|13372.77|13252.77|10
1643353050000|2022-01-28 06:57:30|13372.44|13252.44|13373.26|13253.26|13373.26|13253.26|13372.44|13252.44|10
1643353060000|2022-01-28 06:57:40|13373.2|13253.2|13362.28|13242.28|13373.26|13253.26|13362.28|13242.28|10
1643353070000|2022-01-28 06:57:50|13362.12|13242.12|13349.71|13229.71|13362.12|13242.12|13349.71|13229.71|10
1643353080000|2022-01-28 06:58:00|13348.94|13228.94|13339.04|13219.04|13349.47|13229.47|13339.04|13219.04|10
1643353090000|2022-01-28 06:58:10|13339.63|13219.63|13332.52|13212.52|13339.63|13219.63|13332.47|13212.47|10
1643353100000|2022-01-28 06:58:20|13329.01|13209.01|13325.17|13205.17|13329.01|13209.01|13325.03|13205.03|10
1643353110000|2022-01-28 06:58:30|13324.83|13204.83|13325.8|13205.8|13325.8|13205.8|13324.22|13204.22|10
1643353120000|2022-01-28 06:58:40|13325.77|13205.77|13325.9|13205.9|13326.37|13206.37|13325.52|13205.52|10
1643353130000|2022-01-28 06:58:50|13326.11|13206.11|13324.41|13204.41|13326.11|13206.11|13323.94|13203.94|10
1643353140000|2022-01-28 06:59:00|13324.36|13204.36|13320.35|13200.35|13324.36|13204.36|13320.35|13200.35|10
1643353150000|2022-01-28 06:59:10|13320.26|13200.26|13317.44|13197.44|13320.26|13200.26|13317.44|13197.44|10
1643353160000|2022-01-28 06:59:20|13317.67|13197.67|13314.89|13194.89|13317.67|13197.67|13314.8|13194.8|10
1643353170000|2022-01-28 06:59:30|13314.76|13194.76|13313.56|13193.56|13314.76|13194.76|13313.56|13193.56|9
1643353180000|2022-01-28 06:59:40|13312.85|13192.85|13311.98|13191.98|13312.85|13192.85|13311.98|13191.98|10
1643353190000|2022-01-28 06:59:50|13311.17|13191.17|13309.73|13189.73|13311.17|13191.17|13309.72|13189.72|10
1643353200000|2022-01-28 07:00:00|13309.79|13189.79|13305.43|13185.43|13309.79|13189.79|13305.43|13185.43|10
1643353210000|2022-01-28 07:00:10|13305.01|13185.01|13299.81|13179.81|13305.01|13185.01|13299.74|13179.74|10
1643353220000|2022-01-28 07:00:20|13299.97|13179.97|13298.99|13178.99|13299.97|13179.97|13298.99|13178.99|9
1643353230000|2022-01-28 07:00:30|13298.49|13178.49|13285.7|13165.7|13298.9|13178.9|13285.25|13165.25|10
1643353240000|2022-01-28 07:00:40|13285.64|13165.64|13279.9|13159.9|13285.74|13165.74|13279.9|13159.9|10
1643353250000|2022-01-28 07:00:50|13279.66|13159.66|13273.42|13153.42|13279.66|13159.66|13273.42|13153.42|10
1643353260000|2022-01-28 07:01:00|13273.06|13153.06|13279.45|13159.45|13279.45|13159.45|13273.06|13153.06|10
1643353270000|2022-01-28 07:01:10|13279.41|13159.41|13277.59|13157.59|13279.82|13159.82|13277.59|13157.59|10
1643353280000|2022-01-28 07:01:20|13276.98|13156.98|13275.87|13155.87|13276.98|13156.98|13274.98|13154.98|10
1643353290000|2022-01-28 07:01:30|13275.3|13155.3|13277.86|13157.86|13277.86|13157.86|13275.12|13155.12|10
1643353300000|2022-01-28 07:01:40|13277.69|13157.69|13278.4|13158.4|13278.4|13158.4|13276.87|13156.87|10
1643353310000|2022-01-28 07:01:50|13278.78|13158.78|13279.07|13159.07|13279.94|13159.94|13278.35|13158.35|10
1643353320000|2022-01-28 07:02:00|13279.33|13159.33|13279.66|13159.66|13281.06|13161.06|13279.33|13159.33|10
1643353330000|2022-01-28 07:02:10|13279.63|13159.63|13279.85|13159.85|13280.4|13160.4|13279.01|13159.01|10
1643353340000|2022-01-28 07:02:20|13279.64|13159.64|13282.32|13162.32|13282.32|13162.32|13279.64|13159.64|10
1643353350000|2022-01-28 07:02:30|13282.57|13162.57|13285.12|13165.12|13285.22|13165.22|13282.57|13162.57|8
1643353360000|2022-01-28 07:02:40|13285.11|13165.11|13286.41|13166.41|13286.41|13166.41|13285.11|13165.11|10
1643353370000|2022-01-28 07:02:50|13286.45|13166.45|13284.88|13164.88|13287.08|13167.08|13284.63|13164.63|10
1643353380000|2022-01-28 07:03:00|13284.84|13164.84|13285.96|13165.96|13285.97|13165.97|13284.79|13164.79|10
1643353390000|2022-01-28 07:03:10|13286.7|13166.7|13285.53|13165.53|13286.7|13166.7|13285.45|13165.45|10
1643353400000|2022-01-28 07:03:20|13285.26|13165.26|13284.81|13164.81|13285.49|13165.49|13284.62|13164.62|10
1643353410000|2022-01-28 07:03:30|13285.02|13165.02|13286.05|13166.05|13286.05|13166.05|13285|13165|10
1643353420000|2022-01-28 07:03:40|13286.09|13166.09|13289.2|13169.2|13289.2|13169.2|13285.79|13165.79|10
1643353430000|2022-01-28 07:03:50|13289.5|13169.5|13296.9|13176.9|13296.9|13176.9|13289.5|13169.5|10
1643353440000|2022-01-28 07:04:00|13297.47|13177.47|13304.96|13184.96|13305.03|13185.03|13297.47|13177.47|10
1643353450000|2022-01-28 07:04:10|13305.6|13185.6|13306.21|13186.21|13306.66|13186.66|13305.6|13185.6|10
1643353460000|2022-01-28 07:04:20|13306.38|13186.38|13306.53|13186.53|13306.73|13186.73|13306.07|13186.07|10
1643353470000|2022-01-28 07:04:30|13306.62|13186.62|13307.58|13187.58|13307.84|13187.84|13306.62|13186.62|9
1643353480000|2022-01-28 07:04:40|13308.11|13188.11|13312.15|13192.15|13312.24|13192.24|13308.11|13188.11|10
1643353490000|2022-01-28 07:04:50|13312.34|13192.34|13316.84|13196.84|13316.84|13196.84|13312.34|13192.34|10
1643353500000|2022-01-28 07:05:00|13317.06|13197.06|13319.17|13199.17|13319.58|13199.58|13317.06|13197.06|10
1643353510000|2022-01-28 07:05:10|13319.28|13199.28|13316.73|13196.73|13319.28|13199.28|13316.73|13196.73|10
1643353520000|2022-01-28 07:05:20|13316.59|13196.59|13314.28|13194.28|13316.59|13196.59|13314.28|13194.28|9
1643353530000|2022-01-28 07:05:30|13314.64|13194.64|13317.92|13197.92|13317.92|13197.92|13314.46|13194.46|10
1643353540000|2022-01-28 07:05:40|13318|13198|13318.76|13198.76|13318.76|13198.76|13317.9|13197.9|10
1643353550000|2022-01-28 07:05:50|13318.84|13198.84|13322.34|13202.34|13322.34|13202.34|13318.84|13198.84|10
1643353560000|2022-01-28 07:06:00|13322.58|13202.58|13325.51|13205.51|13325.51|13205.51|13322.58|13202.58|10
1643353570000|2022-01-28 07:06:10|13325.27|13205.27|13325.47|13205.47|13325.66|13205.66|13325.17|13205.17|10
1643353580000|2022-01-28 07:06:20|13326.39|13206.39|13332.16|13212.16|13332.16|13212.16|13326.39|13206.39|10
1643353590000|2022-01-28 07:06:30|13334.99|13214.99|13334.62|13214.62|13335.54|13215.54|13334.28|13214.28|10
1643353600000|2022-01-28 07:06:40|13334.56|13214.56|13335.5|13215.5|13335.5|13215.5|13334.36|13214.36|10
1643353610000|2022-01-28 07:06:50|13335.81|13215.81|13338.7|13218.7|13338.7|13218.7|13335.81|13215.81|10
1643353620000|2022-01-28 07:07:00|13338.88|13218.88|13341.33|13221.33|13341.87|13221.87|13338.88|13218.88|10
1643353630000|2022-01-28 07:07:10|13341.3|13221.3|13343.63|13223.63|13343.63|13223.63|13340.84|13220.84|10
1643353640000|2022-01-28 07:07:20|13343.33|13223.33|13348.59|13228.59|13348.59|13228.59|13343.33|13223.33|10
1643353650000|2022-01-28 07:07:30|13349.05|13229.05|13352.71|13232.71|13353.48|13233.48|13349.05|13229.05|10
1643353660000|2022-01-28 07:07:40|13352.61|13232.61|13352.36|13232.36|13352.92|13232.92|13352.25|13232.25|9
1643353670000|2022-01-28 07:07:50|13352.31|13232.31|13352.01|13232.01|13352.31|13232.31|13351.54|13231.54|10
1643353680000|2022-01-28 07:08:00|13351.76|13231.76|13351.25|13231.25|13351.87|13231.87|13351.25|13231.25|10
1643353690000|2022-01-28 07:08:10|13351.15|13231.15|13350.87|13230.87|13351.15|13231.15|13350.32|13230.32|10
1643353700000|2022-01-28 07:08:20|13350.59|13230.59|13351.24|13231.24|13351.24|13231.24|13350.14|13230.14|10
1643353710000|2022-01-28 07:08:30|13351.26|13231.26|13352.1|13232.1|13352.27|13232.27|13351.26|13231.26|10
1643353720000|2022-01-28 07:08:40|13352.2|13232.2|13355.2|13235.2|13355.2|13235.2|13352.2|13232.2|10
1643353730000|2022-01-28 07:08:50|13355.11|13235.11|13355.38|13235.38|13355.55|13235.55|13354.93|13234.93|10
1643353740000|2022-01-28 07:09:00|13355.32|13235.32|13354.84|13234.84|13355.47|13235.47|13354.69|13234.69|9
1643353750000|2022-01-28 07:09:10|13354.6|13234.6|13355.56|13235.56|13355.56|13235.56|13354.56|13234.56|10
1643353760000|2022-01-28 07:09:20|13355.55|13235.55|13353.91|13233.91|13355.75|13235.75|13353.91|13233.91|10
1643353770000|2022-01-28 07:09:30|13353.76|13233.76|13352.87|13232.87|13353.76|13233.76|13351.96|13231.96|10
1643353780000|2022-01-28 07:09:40|13352.56|13232.56|13352.29|13232.29|13352.83|13232.83|13351.84|13231.84|8
1643353790000|2022-01-28 07:09:50|13351.78|13231.78|13350.93|13230.93|13351.78|13231.78|13350.9|13230.9|10
1643353800000|2022-01-28 07:10:00|13350.87|13230.87|13349.85|13229.85|13350.94|13230.94|13349.72|13229.72|10
1643353810000|2022-01-28 07:10:10|13349.56|13229.56|13350.11|13230.11|13350.18|13230.18|13349.56|13229.56|7
1643353820000|2022-01-28 07:10:20|13350.31|13230.31|13351.19|13231.19|13351.19|13231.19|13350.07|13230.07|10
1643353830000|2022-01-28 07:10:30|13351.29|13231.29|13346.26|13226.26|13351.3|13231.3|13346.26|13226.26|10
1643353840000|2022-01-28 07:10:40|13345.75|13225.75|13343.2|13223.2|13345.75|13225.75|13343.2|13223.2|10
1643353850000|2022-01-28 07:10:50|13342.91|13222.91|13338.84|13218.84|13342.91|13222.91|13338.84|13218.84|10
1643353860000|2022-01-28 07:11:00|13338.62|13218.62|13331|13211|13338.62|13218.62|13331|13211|10
1643353870000|2022-01-28 07:11:10|13329.91|13209.91|13319.6|13199.6|13329.91|13209.91|13319.6|13199.6|10
1643353880000|2022-01-28 07:11:20|13319.11|13199.11|13313.87|13193.87|13319.14|13199.14|13313.39|13193.39|10
1643353890000|2022-01-28 07:11:30|13313.15|13193.15|13310.99|13190.99|13313.15|13193.15|13310.62|13190.62|10
1643353900000|2022-01-28 07:11:40|13310.63|13190.63|13310.44|13190.44|13311.9|13191.9|13310.44|13190.44|10
1643353910000|2022-01-28 07:11:50|13309.66|13189.66|13308.69|13188.69|13310.61|13190.61|13308.69|13188.69|10
1643353920000|2022-01-28 07:12:00|13308.5|13188.5|13307.58|13187.58|13308.5|13188.5|13306.97|13186.97|10
1643353930000|2022-01-28 07:12:10|13307.67|13187.67|13307.83|13187.83|13307.83|13187.83|13306.8|13186.8|10
1643353940000|2022-01-28 07:12:20|13307.54|13187.54|13311.72|13191.72|13311.72|13191.72|13306.11|13186.11|10
1643353950000|2022-01-28 07:12:30|13312.58|13192.58|13314.02|13194.02|13314.13|13194.13|13312.58|13192.58|10
1643353960000|2022-01-28 07:12:40|13314.41|13194.41|13316.98|13196.98|13316.98|13196.98|13314.4|13194.4|10
1643353970000|2022-01-28 07:12:50|13317.19|13197.19|13322.3|13202.3|13322.3|13202.3|13317.19|13197.19|10
1643353980000|2022-01-28 07:13:00|13322.31|13202.31|13324.93|13204.93|13325.36|13205.36|13322.31|13202.31|10
1643353990000|2022-01-28 07:13:10|13324.86|13204.86|13323.74|13203.74|13324.86|13204.86|13323.73|13203.73|10
1643354000000|2022-01-28 07:13:20|13323.45|13203.45|13322.96|13202.96|13323.45|13203.45|13322.96|13202.96|9
1643354010000|2022-01-28 07:13:30|13322.74|13202.74|13321.46|13201.46|13322.74|13202.74|13321.08|13201.08|10
1643354020000|2022-01-28 07:13:40|13321.71|13201.71|13319.7|13199.7|13321.71|13201.71|13319.7|13199.7|10
1643354030000|2022-01-28 07:13:50|13319.65|13199.65|13320.32|13200.32|13320.32|13200.32|13319.19|13199.19|10
1643354040000|2022-01-28 07:14:00|13320.38|13200.38|13322.29|13202.29|13322.29|13202.29|13320.23|13200.23|10
1643354050000|2022-01-28 07:14:10|13322.33|13202.33|13321.2|13201.2|13322.63|13202.63|13321.2|13201.2|10
1643354060000|2022-01-28 07:14:20|13320.77|13200.77|13320.41|13200.41|13320.86|13200.86|13320.21|13200.21|9
1643354070000|2022-01-28 07:14:30|13321.27|13201.27|13322.59|13202.59|13322.59|13202.59|13321.27|13201.27|9
1643354080000|2022-01-28 07:14:40|13322.98|13202.98|13323.86|13203.86|13324.45|13204.45|13322.98|13202.98|10
1643354090000|2022-01-28 07:14:50|13324.08|13204.08|13325.55|13205.55|13325.55|13205.55|13324.08|13204.08|9
1643354100000|2022-01-28 07:15:00|13325.68|13205.68|13327.84|13207.84|13327.84|13207.84|13325.68|13205.68|10
1643354110000|2022-01-28 07:15:10|13327.7|13207.7|13326.95|13206.95|13328.26|13208.26|13326.95|13206.95|10
1643354120000|2022-01-28 07:15:20|13326.76|13206.76|13324.19|13204.19|13326.76|13206.76|13324.19|13204.19|10
1643354130000|2022-01-28 07:15:30|13324.02|13204.02|13322.89|13202.89|13324.12|13204.12|13322.89|13202.89|10
1643354140000|2022-01-28 07:15:40|13323.27|13203.27|13324.61|13204.61|13324.61|13204.61|13323.11|13203.11|9
1643354150000|2022-01-28 07:15:50|13324.66|13204.66|13329.08|13209.08|13329.08|13209.08|13324.66|13204.66|10
1643354160000|2022-01-28 07:16:00|13329.8|13209.8|13333.57|13213.57|13333.57|13213.57|13329.8|13209.8|10
1643354170000|2022-01-28 07:16:10|13333.53|13213.53|13336.13|13216.13|13336.13|13216.13|13332.99|13212.99|10
1643354180000|2022-01-28 07:16:20|13336.68|13216.68|13340.06|13220.06|13340.06|13220.06|13336.64|13216.64|10
1643354190000|2022-01-28 07:16:30|13340.01|13220.01|13344.04|13224.04|13344.04|13224.04|13339.78|13219.78|10
1643354200000|2022-01-28 07:16:40|13344.85|13224.85|13350.15|13230.15|13350.15|13230.15|13344.85|13224.85|10
1643354210000|2022-01-28 07:16:50|13351.63|13231.63|13365.35|13245.35|13365.35|13245.35|13351.63|13231.63|10
1643354220000|2022-01-28 07:17:00|13368.09|13248.09|13377.66|13257.66|13377.66|13257.66|13368.09|13248.09|10
1643354230000|2022-01-28 07:17:10|13378.59|13258.59|13376.74|13256.74|13378.96|13258.96|13376.74|13256.74|10
1643354240000|2022-01-28 07:17:20|13376.68|13256.68|13374.02|13254.02|13376.68|13256.68|13372.92|13252.92|10
1643354250000|2022-01-28 07:17:30|13376.66|13256.66|13371.06|13251.06|13376.66|13256.66|13371.06|13251.06|10
1643354260000|2022-01-28 07:17:40|13370.52|13250.52|13371.43|13251.43|13371.99|13251.99|13370.52|13250.52|10
1643354270000|2022-01-28 07:17:50|13371.37|13251.37|13370.99|13250.99|13371.75|13251.75|13370.42|13250.42|10
1643354280000|2022-01-28 07:18:00|13371.14|13251.14|13372|13252|13372|13252|13371.14|13251.14|10
1643354290000|2022-01-28 07:18:10|13371.66|13251.66|13371.67|13251.67|13372.18|13252.18|13371.38|13251.38|10
1643354300000|2022-01-28 07:18:20|13371.2|13251.2|13368.67|13248.67|13371.2|13251.2|13368.67|13248.67|10
1643354310000|2022-01-28 07:18:30|13369.76|13249.76|13368.73|13248.73|13369.89|13249.89|13368.7|13248.7|9
1643354320000|2022-01-28 07:18:40|13368.76|13248.76|13369.74|13249.74|13369.74|13249.74|13368.47|13248.47|10
1643354330000|2022-01-28 07:18:50|13369.78|13249.78|13371.04|13251.04|13371.04|13251.04|13369.78|13249.78|10
1643354340000|2022-01-28 07:19:00|13371.61|13251.61|13373.92|13253.92|13373.94|13253.94|13371.61|13251.61|10
1643354350000|2022-01-28 07:19:10|13374.1|13254.1|13374.27|13254.27|13374.53|13254.53|13373.61|13253.61|10
1643354360000|2022-01-28 07:19:20|13374.5|13254.5|13374.79|13254.79|13374.79|13254.79|13374.26|13254.26|9
1643354370000|2022-01-28 07:19:30|13374.67|13254.67|13373.59|13253.59|13374.74|13254.74|13373.51|13253.51|9
1643354380000|2022-01-28 07:19:40|13373.35|13253.35|13370.93|13250.93|13373.35|13253.35|13370.93|13250.93|9
1643354390000|2022-01-28 07:19:50|13371.08|13251.08|13370.73|13250.73|13371.46|13251.46|13370.58|13250.58|10
1643354400000|2022-01-28 07:20:00|13370.58|13250.58|13372.17|13252.17|13372.17|13252.17|13370.52|13250.52|10
1643354410000|2022-01-28 07:20:10|13372.49|13252.49|13375.7|13255.7|13375.7|13255.7|13372.49|13252.49|9
1643354420000|2022-01-28 07:20:20|13375.47|13255.47|13374.32|13254.32|13375.47|13255.47|13373.48|13253.48|9
1643354430000|2022-01-28 07:20:30|13374.17|13254.17|13372.5|13252.5|13374.17|13254.17|13372.5|13252.5|10
1643354440000|2022-01-28 07:20:40|13372.39|13252.39|13369.61|13249.61|13372.73|13252.73|13369.61|13249.61|10
1643354450000|2022-01-28 07:20:50|13368.86|13248.86|13364.65|13244.65|13368.86|13248.86|13364.65|13244.65|10
1643354460000|2022-01-28 07:21:00|13364.36|13244.36|13363.47|13243.47|13364.66|13244.66|13363.47|13243.47|10
1643354470000|2022-01-28 07:21:10|13363.65|13243.65|13364.78|13244.78|13364.8|13244.8|13363.65|13243.65|7
1643354480000|2022-01-28 07:21:20|13364.47|13244.47|13365.92|13245.92|13366.06|13246.06|13364.46|13244.46|10
1643354490000|2022-01-28 07:21:30|13366.16|13246.16|13365.22|13245.22|13366.8|13246.8|13365.22|13245.22|9
1643354500000|2022-01-28 07:21:40|13365.31|13245.31|13365.78|13245.78|13365.78|13245.78|13364.79|13244.79|10
1643354510000|2022-01-28 07:21:50|13365.68|13245.68|13366|13246|13366.05|13246.05|13365.27|13245.27|9
1643354520000|2022-01-28 07:22:00|13365.9|13245.9|13367.75|13247.75|13367.75|13247.75|13365.9|13245.9|9
1643354530000|2022-01-28 07:22:10|13367.35|13247.35|13368.08|13248.08|13368.16|13248.16|13367.35|13247.35|8
1643354540000|2022-01-28 07:22:20|13368.02|13248.02|13367.25|13247.25|13368.37|13248.37|13367.08|13247.08|9
1643354550000|2022-01-28 07:22:30|13366.96|13246.96|13371.32|13251.32|13371.32|13251.32|13366.96|13246.96|10
1643354560000|2022-01-28 07:22:40|13371.56|13251.56|13373.67|13253.67|13373.67|13253.67|13371.56|13251.56|10
1643354570000|2022-01-28 07:22:50|13374.16|13254.16|13375.06|13255.06|13375.06|13255.06|13374.16|13254.16|10
1643354580000|2022-01-28 07:23:00|13374.77|13254.77|13374|13254|13374.77|13254.77|13374|13254|10
1643354590000|2022-01-28 07:23:10|13373.85|13253.85|13374.84|13254.84|13374.84|13254.84|13373.82|13253.82|10
1643354600000|2022-01-28 07:23:20|13374.78|13254.78|13374.6|13254.6|13375.14|13255.14|13374.45|13254.45|10
1643354610000|2022-01-28 07:23:30|13374.47|13254.47|13373.07|13253.07|13374.88|13254.88|13373.07|13253.07|10
1643354620000|2022-01-28 07:23:40|13373.05|13253.05|13370.47|13250.47|13373.17|13253.17|13370.47|13250.47|9
1643354630000|2022-01-28 07:23:50|13370.15|13250.15|13363.61|13243.61|13370.15|13250.15|13363.61|13243.61|10
1643354640000|2022-01-28 07:24:00|13362.78|13242.78|13362.43|13242.43|13362.78|13242.78|13362.38|13242.38|10
1643354650000|2022-01-28 07:24:10|13362.31|13242.31|13362.5|13242.5|13362.5|13242.5|13361.97|13241.97|10
1643354660000|2022-01-28 07:24:20|13361.42|13241.42|13360.94|13240.94|13361.42|13241.42|13360.73|13240.73|10
1643354670000|2022-01-28 07:24:30|13361.01|13241.01|13360.52|13240.52|13361.01|13241.01|13360.11|13240.11|9
1643354680000|2022-01-28 07:24:40|13360.61|13240.61|13359.51|13239.51|13360.61|13240.61|13359.45|13239.45|8
1643354690000|2022-01-28 07:24:50|13359.15|13239.15|13358.54|13238.54|13359.23|13239.23|13358.4|13238.4|9
1643354700000|2022-01-28 07:25:00|13358.9|13238.9|13359.13|13239.13|13359.13|13239.13|13358.58|13238.58|9
1643354710000|2022-01-28 07:25:10|13359|13239|13359.89|13239.89|13359.89|13239.89|13359|13239|7
1643354720000|2022-01-28 07:25:20|13360.04|13240.04|13361.02|13241.02|13361.33|13241.33|13360.04|13240.04|10
1643354730000|2022-01-28 07:25:30|13361.04|13241.04|13360.66|13240.66|13361.89|13241.89|13360.66|13240.66|10
1643354740000|2022-01-28 07:25:40|13359.72|13239.72|13352.78|13232.78|13359.72|13239.72|13352.78|13232.78|9
1643354750000|2022-01-28 07:25:50|13351.65|13231.65|13344.42|13224.42|13351.65|13231.65|13344.42|13224.42|10
1643354760000|2022-01-28 07:26:00|13344.15|13224.15|13339.8|13219.8|13344.15|13224.15|13339.8|13219.8|10
1643354770000|2022-01-28 07:26:10|13339.78|13219.78|13340.78|13220.78|13340.78|13220.78|13332.33|13212.33|10
1643354780000|2022-01-28 07:26:20|13340.96|13220.96|13343.91|13223.91|13343.91|13223.91|13340.96|13220.96|10
1643354790000|2022-01-28 07:26:30|13343.83|13223.83|13346.35|13226.35|13346.35|13226.35|13343.83|13223.83|9
1643354800000|2022-01-28 07:26:40|13346.55|13226.55|13350.6|13230.6|13350.6|13230.6|13346.55|13226.55|10
1643354810000|2022-01-28 07:26:50|13350.7|13230.7|13350.48|13230.48|13351.58|13231.58|13350.48|13230.48|10
1643354820000|2022-01-28 07:27:00|13350.41|13230.41|13352.09|13232.09|13352.09|13232.09|13350.41|13230.41|10
1643354830000|2022-01-28 07:27:10|13352.61|13232.61|13354.85|13234.85|13354.85|13234.85|13352.61|13232.61|10
1643354840000|2022-01-28 07:27:20|13355.47|13235.47|13354.55|13234.55|13355.71|13235.71|13354.55|13234.55|9
1643354850000|2022-01-28 07:27:30|13354|13234|13352.83|13232.83|13354|13234|13352.83|13232.83|10
1643354860000|2022-01-28 07:27:40|13352.85|13232.85|13352.48|13232.48|13353.15|13233.15|13352.48|13232.48|9
1643354870000|2022-01-28 07:27:50|13352.49|13232.49|13352.84|13232.84|13352.84|13232.84|13352.26|13232.26|7
1643354880000|2022-01-28 07:28:00|13352.75|13232.75|13352.16|13232.16|13352.88|13232.88|13352.05|13232.05|10
1643354890000|2022-01-28 07:28:10|13352.43|13232.43|13353.27|13233.27|13353.66|13233.66|13352.36|13232.36|10
1643354900000|2022-01-28 07:28:20|13353.31|13233.31|13353.69|13233.69|13353.78|13233.78|13353.31|13233.31|9
1643354910000|2022-01-28 07:28:30|13353.46|13233.46|13350.76|13230.76|13353.46|13233.46|13350.76|13230.76|10
1643354920000|2022-01-28 07:28:40|13350.68|13230.68|13348.62|13228.62|13350.68|13230.68|13348.62|13228.62|8
1643354930000|2022-01-28 07:28:50|13348.3|13228.3|13344.55|13224.55|13348.3|13228.3|13344.55|13224.55|9
1643354940000|2022-01-28 07:29:00|13344.21|13224.21|13340.39|13220.39|13344.21|13224.21|13340.39|13220.39|10
1643354950000|2022-01-28 07:29:10|13340.34|13220.34|13333.44|13213.44|13340.34|13220.34|13333.44|13213.44|10
1643354960000|2022-01-28 07:29:20|13333.04|13213.04|13330.89|13210.89|13333.04|13213.04|13330.89|13210.89|10
1643354970000|2022-01-28 07:29:30|13328.55|13208.55|13324.94|13204.94|13328.6|13208.6|13324.94|13204.94|10
1643354980000|2022-01-28 07:29:40|13324.91|13204.91|13322.31|13202.31|13324.91|13204.91|13322.31|13202.31|10
1643354990000|2022-01-28 07:29:50|13322.07|13202.07|13319.98|13199.98|13322.08|13202.08|13319.98|13199.98|10
1643355000000|2022-01-28 07:30:00|13320.05|13200.05|13320.19|13200.19|13320.49|13200.49|13320.05|13200.05|10
1643355010000|2022-01-28 07:30:10|13321.11|13201.11|13316.25|13196.25|13321.25|13201.25|13316.25|13196.25|10
1643355020000|2022-01-28 07:30:20|13315.94|13195.94|13311.3|13191.3|13315.94|13195.94|13311.3|13191.3|10
1643355030000|2022-01-28 07:30:30|13310.66|13190.66|13306.64|13186.64|13310.66|13190.66|13306.27|13186.27|10
1643355040000|2022-01-28 07:30:40|13305.87|13185.87|13304.97|13184.97|13305.87|13185.87|13304.97|13184.97|9
1643355050000|2022-01-28 07:30:50|13305.02|13185.02|13303.26|13183.26|13305.02|13185.02|13303.26|13183.26|10
1643355060000|2022-01-28 07:31:00|13303.19|13183.19|13295.35|13175.35|13303.19|13183.19|13295.35|13175.35|10
1643355070000|2022-01-28 07:31:10|13293.81|13173.81|13285.42|13165.42|13293.81|13173.81|13285.42|13165.42|10
1643355080000|2022-01-28 07:31:20|13285.35|13165.35|13281.96|13161.96|13285.35|13165.35|13281.92|13161.92|10
1643355090000|2022-01-28 07:31:30|13281.91|13161.91|13281.11|13161.11|13281.91|13161.91|13281.11|13161.11|10
1643355100000|2022-01-28 07:31:40|13280.6|13160.6|13277.49|13157.49|13280.6|13160.6|13277.44|13157.44|10
1643355110000|2022-01-28 07:31:50|13277.39|13157.39|13274.14|13154.14|13277.39|13157.39|13274.14|13154.14|10
1643355120000|2022-01-28 07:32:00|13273.36|13153.36|13267.66|13147.66|13273.36|13153.36|13267.66|13147.66|10
1643355130000|2022-01-28 07:32:10|13267.82|13147.82|13264.64|13144.64|13267.82|13147.82|13264.64|13144.64|10
1643355140000|2022-01-28 07:32:20|13263.92|13143.92|13263.48|13143.48|13263.92|13143.92|13262.51|13142.51|10
1643355150000|2022-01-28 07:32:30|13263.38|13143.38|13267.87|13147.87|13268.01|13148.01|13263.38|13143.38|9
1643355160000|2022-01-28 07:32:40|13267.96|13147.96|13265.34|13145.34|13267.96|13147.96|13265.34|13145.34|9
1643355170000|2022-01-28 07:32:50|13264.86|13144.86|13264.78|13144.78|13265.21|13145.21|13264.53|13144.53|10
1643355180000|2022-01-28 07:33:00|13264.76|13144.76|13264.82|13144.82|13264.9|13144.9|13264.23|13144.23|10
1643355190000|2022-01-28 07:33:10|13264.87|13144.87|13262.91|13142.91|13265.08|13145.08|13262.91|13142.91|10
1643355200000|2022-01-28 07:33:20|13262.81|13142.81|13261.12|13141.12|13262.81|13142.81|13260.4|13140.4|10
1643355210000|2022-01-28 07:33:30|13260.95|13140.95|13258.25|13138.25|13260.95|13140.95|13258.25|13138.25|10
1643355220000|2022-01-28 07:33:40|13258.28|13138.28|13256.95|13136.95|13258.7|13138.7|13256.95|13136.95|10
1643355230000|2022-01-28 07:33:50|13256.51|13136.51|13255.16|13135.16|13256.51|13136.51|13255.04|13135.04|10
1643355240000|2022-01-28 07:34:00|13255.12|13135.12|13254.27|13134.27|13255.12|13135.12|13254.23|13134.23|9
1643355250000|2022-01-28 07:34:10|13254.15|13134.15|13254.39|13134.39|13254.56|13134.56|13253.64|13133.64|10
1643355260000|2022-01-28 07:34:20|13254.92|13134.92|13255.21|13135.21|13255.66|13135.66|13254.92|13134.92|10
1643355270000|2022-01-28 07:34:30|13255.27|13135.27|13254.93|13134.93|13256.02|13136.02|13254.93|13134.93|10
1643355280000|2022-01-28 07:34:40|13254.85|13134.85|13255.97|13135.97|13255.97|13135.97|13254.6|13134.6|10
1643355290000|2022-01-28 07:34:50|13255.88|13135.88|13257.28|13137.28|13257.28|13137.28|13255.88|13135.88|9
1643355300000|2022-01-28 07:35:00|13257.27|13137.27|13258.54|13138.54|13258.74|13138.74|13257.27|13137.27|9
1643355310000|2022-01-28 07:35:10|13258.6|13138.6|13261.32|13141.32|13261.41|13141.41|13258.6|13138.6|10
1643355320000|2022-01-28 07:35:20|13261.58|13141.58|13263.8|13143.8|13264.16|13144.16|13261.58|13141.58|8
1643355330000|2022-01-28 07:35:30|13263.83|13143.83|13264.73|13144.73|13264.73|13144.73|13263.83|13143.83|9
1643355340000|2022-01-28 07:35:40|13265.02|13145.02|13270.33|13150.33|13270.33|13150.33|13265.02|13145.02|10
1643355350000|2022-01-28 07:35:50|13270.71|13150.71|13270.58|13150.58|13271.11|13151.11|13270.48|13150.48|9
1643355360000|2022-01-28 07:36:00|13270.57|13150.57|13273.66|13153.66|13273.66|13153.66|13270.57|13150.57|10
1643355370000|2022-01-28 07:36:10|13273.78|13153.78|13275|13155|13275|13155|13273.24|13153.24|10
1643355380000|2022-01-28 07:36:20|13275.27|13155.27|13277.76|13157.76|13277.76|13157.76|13275.27|13155.27|10
1643355390000|2022-01-28 07:36:30|13278.17|13158.17|13280.97|13160.97|13280.97|13160.97|13278.07|13158.07|9
1643355400000|2022-01-28 07:36:40|13281.35|13161.35|13282.47|13162.47|13284.23|13164.23|13281.35|13161.35|10
1643355410000|2022-01-28 07:36:50|13282.46|13162.46|13284.84|13164.84|13284.84|13164.84|13282.46|13162.46|9
1643355420000|2022-01-28 07:37:00|13285.41|13165.41|13283.42|13163.42|13285.41|13165.41|13283.36|13163.36|10
1643355430000|2022-01-28 07:37:10|13282.57|13162.57|13281.21|13161.21|13282.57|13162.57|13281.18|13161.18|10
1643355440000|2022-01-28 07:37:20|13281.28|13161.28|13274.81|13154.81|13281.28|13161.28|13274.81|13154.81|10
1643355450000|2022-01-28 07:37:30|13274.66|13154.66|13274.13|13154.13|13274.66|13154.66|13273.36|13153.36|10
1643355460000|2022-01-28 07:37:40|13273.82|13153.82|13276.6|13156.6|13276.71|13156.71|13273.82|13153.82|10
1643355470000|2022-01-28 07:37:50|13276.7|13156.7|13277.92|13157.92|13277.92|13157.92|13276.7|13156.7|9
1643355480000|2022-01-28 07:38:00|13277.97|13157.97|13280.05|13160.05|13280.05|13160.05|13277.91|13157.91|9
1643355490000|2022-01-28 07:38:10|13280.57|13160.57|13283.65|13163.65|13283.65|13163.65|13280.57|13160.57|10
1643355500000|2022-01-28 07:38:20|13283.46|13163.46|13283.95|13163.95|13283.98|13163.98|13283.46|13163.46|9
1643355510000|2022-01-28 07:38:30|13284.14|13164.14|13283.38|13163.38|13284.48|13164.48|13283.35|13163.35|8
1643355520000|2022-01-28 07:38:40|13283.36|13163.36|13283.89|13163.89|13284.02|13164.02|13283.28|13163.28|10
1643355530000|2022-01-28 07:38:50|13283.74|13163.74|13283.82|13163.82|13283.99|13163.99|13282.61|13162.61|10
1643355540000|2022-01-28 07:39:00|13283.91|13163.91|13285.44|13165.44|13285.44|13165.44|13283.91|13163.91|10
1643355550000|2022-01-28 07:39:10|13286.85|13166.85|13287.41|13167.41|13287.41|13167.41|13286.4|13166.4|10
1643355560000|2022-01-28 07:39:20|13287.77|13167.77|13287.51|13167.51|13288.1|13168.1|13287.51|13167.51|10
1643355570000|2022-01-28 07:39:30|13287.68|13167.68|13287.39|13167.39|13287.85|13167.85|13287.12|13167.12|9
1643355580000|2022-01-28 07:39:40|13287.35|13167.35|13286.97|13166.97|13287.35|13167.35|13286.77|13166.77|10
1643355590000|2022-01-28 07:39:50|13287.32|13167.32|13288.36|13168.36|13288.36|13168.36|13287.32|13167.32|10
1643355600000|2022-01-28 07:40:00|13288.61|13168.61|13294.98|13174.98|13294.98|13174.98|13288.61|13168.61|9
1643355610000|2022-01-28 07:40:10|13295.58|13175.58|13304.12|13184.12|13304.12|13184.12|13295.58|13175.58|10
1643355620000|2022-01-28 07:40:20|13305.59|13185.59|13306.15|13186.15|13306.46|13186.46|13305.59|13185.59|9
1643355630000|2022-01-28 07:40:30|13307|13187|13310.18|13190.18|13310.18|13190.18|13307|13187|10
1643355640000|2022-01-28 07:40:40|13310.95|13190.95|13315.23|13195.23|13315.23|13195.23|13310.95|13190.95|9
1643355650000|2022-01-28 07:40:50|13315.58|13195.58|13315.95|13195.95|13316.48|13196.48|13315.32|13195.32|9
1643355660000|2022-01-28 07:41:00|13316.16|13196.16|13316.18|13196.18|13316.29|13196.29|13316.01|13196.01|9
1643355670000|2022-01-28 07:41:10|13316.14|13196.14|13317.03|13197.03|13317.08|13197.08|13316.14|13196.14|10
1643355680000|2022-01-28 07:41:20|13317.16|13197.16|13317.15|13197.15|13317.37|13197.37|13317.09|13197.09|9
1643355690000|2022-01-28 07:41:30|13317.89|13197.89|13319.11|13199.11|13319.28|13199.28|13317.89|13197.89|10
1643355700000|2022-01-28 07:41:40|13319.19|13199.19|13318.43|13198.43|13319.41|13199.41|13318.31|13198.31|10
1643355710000|2022-01-28 07:41:50|13318.52|13198.52|13318.64|13198.64|13319.22|13199.22|13318.52|13198.52|9
1643355720000|2022-01-28 07:42:00|13318.67|13198.67|13320.92|13200.92|13320.92|13200.92|13318.67|13198.67|10
1643355730000|2022-01-28 07:42:10|13320.96|13200.96|13323.42|13203.42|13323.42|13203.42|13320.96|13200.96|10
1643355740000|2022-01-28 07:42:20|13323.71|13203.71|13325.02|13205.02|13325.02|13205.02|13322.93|13202.93|10
1643355750000|2022-01-28 07:42:30|13324.93|13204.93|13326.73|13206.73|13326.73|13206.73|13324.31|13204.31|9
1643355760000|2022-01-28 07:42:40|13327.34|13207.34|13328.63|13208.63|13328.67|13208.67|13327.34|13207.34|8
1643355770000|2022-01-28 07:42:50|13328.82|13208.82|13329.47|13209.47|13329.47|13209.47|13328.82|13208.82|9
1643355780000|2022-01-28 07:43:00|13330.03|13210.03|13331.65|13211.65|13331.65|13211.65|13329.92|13209.92|10
1643355790000|2022-01-28 07:43:10|13331.64|13211.64|13331.89|13211.89|13332.48|13212.48|13331.64|13211.64|10
1643355800000|2022-01-28 07:43:20|13332.09|13212.09|13332.81|13212.81|13332.96|13212.96|13331.91|13211.91|10
1643355810000|2022-01-28 07:43:30|13332.59|13212.59|13334.29|13214.29|13334.29|13214.29|13332.44|13212.44|9
1643355820000|2022-01-28 07:43:40|13334.51|13214.51|13334.69|13214.69|13334.69|13214.69|13333.89|13213.89|10
1643355830000|2022-01-28 07:43:50|13333.79|13213.79|13331.83|13211.83|13333.79|13213.79|13331.83|13211.83|10
1643355840000|2022-01-28 07:44:00|13331.58|13211.58|13332.24|13212.24|13332.24|13212.24|13331.37|13211.37|10
1643355850000|2022-01-28 07:44:10|13332.06|13212.06|13332.56|13212.56|13332.56|13212.56|13332|13212|8
1643355860000|2022-01-28 07:44:20|13332.7|13212.7|13333.78|13213.78|13333.96|13213.96|13332.28|13212.28|10
1643355870000|2022-01-28 07:44:30|13333.95|13213.95|13333.06|13213.06|13334.07|13214.07|13333.06|13213.06|8
1643355880000|2022-01-28 07:44:40|13333.1|13213.1|13331.43|13211.43|13333.1|13213.1|13331.43|13211.43|9
1643355890000|2022-01-28 07:44:50|13331.33|13211.33|13331.34|13211.34|13331.85|13211.85|13331.33|13211.33|9
1643355900000|2022-01-28 07:45:00|13330.99|13210.99|13330.13|13210.13|13330.99|13210.99|13329.64|13209.64|10
1643355910000|2022-01-28 07:45:10|13330.46|13210.46|13334.46|13214.46|13334.46|13214.46|13330.46|13210.46|10
1643355920000|2022-01-28 07:45:20|13334.81|13214.81|13335.96|13215.96|13336.26|13216.26|13334.81|13214.81|10
1643355930000|2022-01-28 07:45:30|13335.78|13215.78|13335.24|13215.24|13336.32|13216.32|13335.24|13215.24|10
1643355940000|2022-01-28 07:45:40|13334.96|13214.96|13332.6|13212.6|13334.96|13214.96|13332.6|13212.6|10
1643355950000|2022-01-28 07:45:50|13332.52|13212.52|13328.53|13208.53|13332.52|13212.52|13328.53|13208.53|10
1643355960000|2022-01-28 07:46:00|13327.87|13207.87|13322.25|13202.25|13327.87|13207.87|13322.25|13202.25|10
1643355970000|2022-01-28 07:46:10|13321.99|13201.99|13318.7|13198.7|13322.58|13202.58|13318.7|13198.7|10
1643355980000|2022-01-28 07:46:20|13318.25|13198.25|13319.86|13199.86|13319.86|13199.86|13318.15|13198.15|10
1643355990000|2022-01-28 07:46:30|13320.15|13200.15|13322.17|13202.17|13322.17|13202.17|13320.15|13200.15|10
1643356000000|2022-01-28 07:46:40|13321.9|13201.9|13317.49|13197.49|13321.9|13201.9|13317.49|13197.49|10
1643356010000|2022-01-28 07:46:50|13316.68|13196.68|13311.83|13191.83|13316.68|13196.68|13311.83|13191.83|10
1643356020000|2022-01-28 07:47:00|13311.7|13191.7|13309.93|13189.93|13311.7|13191.7|13308.94|13188.94|10
1643356030000|2022-01-28 07:47:10|13307.66|13187.66|13308.05|13188.05|13309.54|13189.54|13307.66|13187.66|10
1643356040000|2022-01-28 07:47:20|13307.13|13187.13|13303.41|13183.41|13307.13|13187.13|13303.41|13183.41|10
1643356050000|2022-01-28 07:47:30|13302.98|13182.98|13301.97|13181.97|13303.51|13183.51|13301.97|13181.97|9
1643356060000|2022-01-28 07:47:40|13302.28|13182.28|13302.28|13182.28|13302.28|13182.28|13301.86|13181.86|10
1643356070000|2022-01-28 07:47:50|13302.19|13182.19|13300.67|13180.67|13302.19|13182.19|13300.67|13180.67|10
1643356080000|2022-01-28 07:48:00|13300.83|13180.83|13300.77|13180.77|13300.91|13180.91|13300.14|13180.14|10
1643356090000|2022-01-28 07:48:10|13300.72|13180.72|13301.91|13181.91|13301.91|13181.91|13300.72|13180.72|10
1643356100000|2022-01-28 07:48:20|13301.81|13181.81|13301.28|13181.28|13301.81|13181.81|13301.22|13181.22|10
1643356110000|2022-01-28 07:48:30|13301.16|13181.16|13301.68|13181.68|13301.68|13181.68|13301.09|13181.09|10
1643356120000|2022-01-28 07:48:40|13302.03|13182.03|13304.23|13184.23|13304.23|13184.23|13302.03|13182.03|10
1643356130000|2022-01-28 07:48:50|13304.51|13184.51|13308.52|13188.52|13308.52|13188.52|13304.51|13184.51|10
1643356140000|2022-01-28 07:49:00|13308.9|13188.9|13311.3|13191.3|13311.3|13191.3|13308.9|13188.9|10
1643356150000|2022-01-28 07:49:10|13312.08|13192.08|13316.86|13196.86|13316.91|13196.91|13312.08|13192.08|10
1643356160000|2022-01-28 07:49:20|13316.91|13196.91|13317.05|13197.05|13317.55|13197.55|13316.91|13196.91|10
1643356170000|2022-01-28 07:49:30|13316.75|13196.75|13318.58|13198.58|13318.7|13198.7|13316.75|13196.75|10
1643356180000|2022-01-28 07:49:40|13318.67|13198.67|13320.39|13200.39|13320.99|13200.99|13318.67|13198.67|10
1643356190000|2022-01-28 07:49:50|13320.44|13200.44|13319|13199|13320.44|13200.44|13318.66|13198.66|10
1643356200000|2022-01-28 07:50:00|13319.12|13199.12|13319.17|13199.17|13319.46|13199.46|13319.12|13199.12|9
1643356210000|2022-01-28 07:50:10|13318.76|13198.76|13317.18|13197.18|13318.76|13198.76|13316.98|13196.98|10
1643356220000|2022-01-28 07:50:20|13316.82|13196.82|13315.48|13195.48|13316.82|13196.82|13315.38|13195.38|10
1643356230000|2022-01-28 07:50:30|13314.85|13194.85|13313.51|13193.51|13314.97|13194.97|13313.51|13193.51|10
1643356240000|2022-01-28 07:50:40|13313.53|13193.53|13312.56|13192.56|13313.54|13193.54|13312.56|13192.56|10
1643356250000|2022-01-28 07:50:50|13312.6|13192.6|13312.23|13192.23|13312.6|13192.6|13311.73|13191.73|9
1643356260000|2022-01-28 07:51:00|13311.76|13191.76|13311.66|13191.66|13311.76|13191.76|13311.11|13191.11|10
1643356270000|2022-01-28 07:51:10|13311.43|13191.43|13309.59|13189.59|13311.43|13191.43|13309.59|13189.59|10
1643356280000|2022-01-28 07:51:20|13309.44|13189.44|13306.44|13186.44|13309.44|13189.44|13306.44|13186.44|10
1643356290000|2022-01-28 07:51:30|13306|13186|13305.24|13185.24|13306|13186|13305.19|13185.19|10
1643356300000|2022-01-28 07:51:40|13305.45|13185.45|13303.11|13183.11|13305.45|13185.45|13303.11|13183.11|9
1643356310000|2022-01-28 07:51:50|13303.01|13183.01|13302.27|13182.27|13303.01|13183.01|13301.91|13181.91|10
1643356320000|2022-01-28 07:52:00|13302.16|13182.16|13302.24|13182.24|13302.49|13182.49|13301.89|13181.89|9
1643356330000|2022-01-28 07:52:10|13302.46|13182.46|13299.09|13179.09|13302.46|13182.46|13299.09|13179.09|10
1643356340000|2022-01-28 07:52:20|13298.97|13178.97|13296.54|13176.54|13298.97|13178.97|13296.35|13176.35|9
1643356350000|2022-01-28 07:52:30|13295.99|13175.99|13295.84|13175.84|13295.99|13175.99|13295.37|13175.37|10
1643356360000|2022-01-28 07:52:40|13295.85|13175.85|13296.71|13176.71|13297.33|13177.33|13295.85|13175.85|9
1643356370000|2022-01-28 07:52:50|13295.53|13175.53|13295.79|13175.79|13295.79|13175.79|13294.96|13174.96|10
1643356380000|2022-01-28 07:53:00|13296.02|13176.02|13297.04|13177.04|13297.34|13177.34|13295.92|13175.92|10
1643356390000|2022-01-28 07:53:10|13297.25|13177.25|13297.99|13177.99|13298.4|13178.4|13297.25|13177.25|10
1643356400000|2022-01-28 07:53:20|13298.23|13178.23|13299.37|13179.37|13299.37|13179.37|13298.08|13178.08|10
1643356410000|2022-01-28 07:53:30|13299.08|13179.08|13298.61|13178.61|13299.78|13179.78|13298.61|13178.61|10
1643356420000|2022-01-28 07:53:40|13298.83|13178.83|13296.57|13176.57|13298.87|13178.87|13296.57|13176.57|9
1643356430000|2022-01-28 07:53:50|13297.16|13177.16|13298.56|13178.56|13298.56|13178.56|13297.16|13177.16|9
1643356440000|2022-01-28 07:54:00|13298.9|13178.9|13297.07|13177.07|13298.98|13178.98|13297.07|13177.07|10
1643356450000|2022-01-28 07:54:10|13296.76|13176.76|13294.84|13174.84|13296.76|13176.76|13294.84|13174.84|10
1643356460000|2022-01-28 07:54:20|13294.87|13174.87|13293.93|13173.93|13294.87|13174.87|13293.81|13173.81|10
1643356470000|2022-01-28 07:54:30|13293.69|13173.69|13292.4|13172.4|13293.7|13173.7|13292.4|13172.4|9
1643356480000|2022-01-28 07:54:40|13292.54|13172.54|13291.19|13171.19|13292.54|13172.54|13291.19|13171.19|10
1643356490000|2022-01-28 07:54:50|13290.97|13170.97|13290.67|13170.67|13291.16|13171.16|13290.67|13170.67|10
1643356500000|2022-01-28 07:55:00|13290.18|13170.18|13290.08|13170.08|13290.42|13170.42|13289.93|13169.93|10
1643356510000|2022-01-28 07:55:10|13290.05|13170.05|13289.34|13169.34|13290.23|13170.23|13289.19|13169.19|10
1643356520000|2022-01-28 07:55:20|13289.48|13169.48|13288.87|13168.87|13289.54|13169.54|13288.6|13168.6|9
1643356530000|2022-01-28 07:55:30|13288.91|13168.91|13287.96|13167.96|13289.04|13169.04|13287.96|13167.96|9
1643356540000|2022-01-28 07:55:40|13287.72|13167.72|13287.75|13167.75|13288.14|13168.14|13287.41|13167.41|10
1643356550000|2022-01-28 07:55:50|13287.74|13167.74|13287.6|13167.6|13288.16|13168.16|13287.55|13167.55|9
1643356560000|2022-01-28 07:56:00|13287.67|13167.67|13286.97|13166.97|13287.99|13167.99|13286.91|13166.91|10
1643356570000|2022-01-28 07:56:10|13286.91|13166.91|13285.3|13165.3|13286.91|13166.91|13285.3|13165.3|10
1643356580000|2022-01-28 07:56:20|13284.83|13164.83|13283.47|13163.47|13284.83|13164.83|13283|13163|9
1643356590000|2022-01-28 07:56:30|13283.4|13163.4|13282.64|13162.64|13283.56|13163.56|13282.64|13162.64|9
1643356600000|2022-01-28 07:56:40|13281.55|13161.55|13280.68|13160.68|13281.85|13161.85|13280.68|13160.68|10
1643356610000|2022-01-28 07:56:50|13280.56|13160.56|13279.84|13159.84|13280.56|13160.56|13279.84|13159.84|10
1643356620000|2022-01-28 07:57:00|13278.96|13158.96|13270.84|13150.84|13278.96|13158.96|13270.84|13150.84|10
1643356630000|2022-01-28 07:57:10|13270.3|13150.3|13264.88|13144.88|13270.3|13150.3|13264.88|13144.88|9
1643356640000|2022-01-28 07:57:20|13263.17|13143.17|13256.18|13136.18|13263.17|13143.17|13256.18|13136.18|10
1643356650000|2022-01-28 07:57:30|13255.42|13135.42|13244.55|13124.55|13255.42|13135.42|13244.55|13124.55|10
1643356660000|2022-01-28 07:57:40|13244.47|13124.47|13243.84|13123.84|13244.97|13124.97|13243.84|13123.84|9
1643356670000|2022-01-28 07:57:50|13243.72|13123.72|13242.09|13122.09|13244.01|13124.01|13242.09|13122.09|9
1643356680000|2022-01-28 07:58:00|13242.1|13122.1|13237.93|13117.93|13242.1|13122.1|13237.93|13117.93|10
1643356690000|2022-01-28 07:58:10|13238.43|13118.43|13238.89|13118.89|13238.89|13118.89|13237.68|13117.68|10
1643356700000|2022-01-28 07:58:20|13239.08|13119.08|13238.2|13118.2|13239.49|13119.49|13238|13118|10
1643356710000|2022-01-28 07:58:30|13238.25|13118.25|13237.99|13117.99|13238.94|13118.94|13237.99|13117.99|10
1643356720000|2022-01-28 07:58:40|13237.64|13117.64|13235.15|13115.15|13237.64|13117.64|13235.15|13115.15|10
1643356730000|2022-01-28 07:58:50|13235.13|13115.13|13230.35|13110.35|13235.13|13115.13|13230.35|13110.35|10
1643356740000|2022-01-28 07:59:00|13230.46|13110.46|13231.32|13111.32|13231.46|13111.46|13230.46|13110.46|10
1643356750000|2022-01-28 07:59:10|13231.31|13111.31|13232.72|13112.72|13232.97|13112.97|13231.31|13111.31|10
1643356760000|2022-01-28 07:59:20|13232.67|13112.67|13230.89|13110.89|13232.88|13112.88|13230.89|13110.89|10
1643356770000|2022-01-28 07:59:30|13229.78|13109.78|13223.5|13103.5|13229.78|13109.78|13223.47|13103.47|10
1643356780000|2022-01-28 07:59:40|13223.56|13103.56|13222.71|13102.71|13224.38|13104.38|13222.71|13102.71|10
1643356790000|2022-01-28 07:59:50|13222.01|13102.01|13211.42|13091.42|13222.01|13102.01|13211.42|13091.42|10
1643356800000|2022-01-28 08:00:00|13210.6|13090.6|13206.47|13086.47|13210.6|13090.6|13206.44|13086.44|10
1643356810000|2022-01-28 08:00:10|13207.12|13087.12|13205.17|13085.17|13207.12|13087.12|13205.17|13085.17|10
1643356820000|2022-01-28 08:00:20|13204.98|13084.98|13205.03|13085.03|13205.87|13085.87|13204.2|13084.2|10
1643356830000|2022-01-28 08:00:30|13205.05|13085.05|13206.96|13086.96|13206.96|13086.96|13205.05|13085.05|10
1643356840000|2022-01-28 08:00:40|13207.2|13087.2|13211.31|13091.31|13211.31|13091.31|13207.2|13087.2|10
1643356850000|2022-01-28 08:00:50|13211.15|13091.15|13211.32|13091.32|13211.83|13091.83|13210.86|13090.86|10
1643356860000|2022-01-28 08:01:00|13211.37|13091.37|13213.14|13093.14|13213.14|13093.14|13210.98|13090.98|10
1643356870000|2022-01-28 08:01:10|13213.8|13093.8|13214.89|13094.89|13215.11|13095.11|13213.8|13093.8|9
1643356880000|2022-01-28 08:01:20|13215.28|13095.28|13214.67|13094.67|13215.28|13095.28|13214.48|13094.48|9
1643356890000|2022-01-28 08:01:30|13214.9|13094.9|13217.21|13097.21|13217.21|13097.21|13214.9|13094.9|10
1643356900000|2022-01-28 08:01:40|13217.73|13097.73|13218.92|13098.92|13218.97|13098.97|13217.62|13097.62|10
1643356910000|2022-01-28 08:01:50|13218.93|13098.93|13226.29|13106.29|13226.29|13106.29|13218.75|13098.75|10
1643356920000|2022-01-28 08:02:00|13228.04|13108.04|13234.35|13114.35|13234.41|13114.41|13228.04|13108.04|10
1643356930000|2022-01-28 08:02:10|13234.69|13114.69|13241.36|13121.36|13241.82|13121.82|13234.69|13114.69|10
1643356940000|2022-01-28 08:02:20|13241.16|13121.16|13242.49|13122.49|13242.59|13122.59|13240.96|13120.96|10
1643356950000|2022-01-28 08:02:30|13242.25|13122.25|13237.66|13117.66|13242.25|13122.25|13237.66|13117.66|10
1643356960000|2022-01-28 08:02:40|13237.54|13117.54|13227.73|13107.73|13237.54|13117.54|13227.73|13107.73|10
1643356970000|2022-01-28 08:02:50|13226.76|13106.76|13218.87|13098.87|13226.76|13106.76|13218.87|13098.87|10
1643356980000|2022-01-28 08:03:00|13218.17|13098.17|13208.41|13088.41|13218.17|13098.17|13208.41|13088.41|10
1643356990000|2022-01-28 08:03:10|13206.59|13086.59|13203.84|13083.84|13206.59|13086.59|13203.84|13083.84|10
1643357000000|2022-01-28 08:03:20|13203.96|13083.96|13199.12|13079.12|13203.96|13083.96|13199.12|13079.12|10
1643357010000|2022-01-28 08:03:30|13199.05|13079.05|13198.28|13078.28|13199.39|13079.39|13198.28|13078.28|10
1643357020000|2022-01-28 08:03:40|13197.58|13077.58|13197.24|13077.24|13197.58|13077.58|13196.7|13076.7|10
1643357030000|2022-01-28 08:03:50|13197.32|13077.32|13194.24|13074.24|13197.32|13077.32|13194.08|13074.08|10
1643357040000|2022-01-28 08:04:00|13193.95|13073.95|13199.21|13079.21|13199.25|13079.25|13193.69|13073.69|10
1643357050000|2022-01-28 08:04:10|13200.26|13080.26|13202.09|13082.09|13202.48|13082.48|13200.26|13080.26|10
1643357060000|2022-01-28 08:04:20|13201.97|13081.97|13200.27|13080.27|13201.97|13081.97|13200.27|13080.27|9
1643357070000|2022-01-28 08:04:30|13200.16|13080.16|13196.96|13076.96|13200.16|13080.16|13196.96|13076.96|10
1643357080000|2022-01-28 08:04:40|13197.61|13077.61|13192.05|13072.05|13197.61|13077.61|13192.05|13072.05|10
1643357090000|2022-01-28 08:04:50|13191.74|13071.74|13189.79|13069.79|13191.98|13071.98|13189.79|13069.79|10
1643357100000|2022-01-28 08:05:00|13190.15|13070.15|13187.6|13067.6|13190.4|13070.4|13187.6|13067.6|10
1643357110000|2022-01-28 08:05:10|13186.08|13066.08|13180.43|13060.43|13186.13|13066.13|13180.43|13060.43|10
1643357120000|2022-01-28 08:05:20|13179.37|13059.37|13179.98|13059.98|13180.05|13060.05|13178.7|13058.7|10
1643357130000|2022-01-28 08:05:30|13180.02|13060.02|13182.35|13062.35|13182.35|13062.35|13179.97|13059.97|10
1643357140000|2022-01-28 08:05:40|13180.72|13060.72|13181.43|13061.43|13182.38|13062.38|13180.72|13060.72|10
1643357150000|2022-01-28 08:05:50|13181.81|13061.81|13181.3|13061.3|13182.51|13062.51|13181.3|13061.3|10
1643357160000|2022-01-28 08:06:00|13180.89|13060.89|13182.63|13062.63|13182.9|13062.9|13180.89|13060.89|10
1643357170000|2022-01-28 08:06:10|13182.23|13062.23|13181.38|13061.38|13182.47|13062.47|13180.55|13060.55|10
1643357180000|2022-01-28 08:06:20|13182.02|13062.02|13184.58|13064.58|13184.91|13064.91|13182.02|13062.02|10
1643357190000|2022-01-28 08:06:30|13184.85|13064.85|13184.57|13064.57|13185.59|13065.59|13184.57|13064.57|9
1643357200000|2022-01-28 08:06:40|13184.67|13064.67|13182.91|13062.91|13184.67|13064.67|13182.81|13062.81|8
1643357210000|2022-01-28 08:06:50|13183.21|13063.21|13186.52|13066.52|13186.52|13066.52|13183.21|13063.21|10
1643357220000|2022-01-28 08:07:00|13186.66|13066.66|13187.61|13067.61|13187.92|13067.92|13186.58|13066.58|10
1643357230000|2022-01-28 08:07:10|13187.66|13067.66|13193.79|13073.79|13193.79|13073.79|13187.66|13067.66|10
1643357240000|2022-01-28 08:07:20|13193.18|13073.18|13192.49|13072.49|13193.78|13073.78|13192.36|13072.36|10
1643357250000|2022-01-28 08:07:30|13192.88|13072.88|13191.63|13071.63|13193.09|13073.09|13191.63|13071.63|10
1643357260000|2022-01-28 08:07:40|13191.1|13071.1|13191.3|13071.3|13191.39|13071.39|13190.64|13070.64|10
1643357270000|2022-01-28 08:07:50|13190.95|13070.95|13188.89|13068.89|13190.95|13070.95|13188.8|13068.8|9
1643357280000|2022-01-28 08:08:00|13188.53|13068.53|13190.12|13070.12|13190.13|13070.13|13188.53|13068.53|10
1643357290000|2022-01-28 08:08:10|13189.52|13069.52|13189.22|13069.22|13189.52|13069.52|13188.75|13068.75|10
1643357300000|2022-01-28 08:08:20|13189.35|13069.35|13189.83|13069.83|13190.01|13070.01|13188.17|13068.17|10
1643357310000|2022-01-28 08:08:30|13189.86|13069.86|13189.61|13069.61|13190.43|13070.43|13188.95|13068.95|9
1643357320000|2022-01-28 08:08:40|13189.31|13069.31|13189.44|13069.44|13189.68|13069.68|13188.95|13068.95|10
1643357330000|2022-01-28 08:08:50|13189.75|13069.75|13189.05|13069.05|13189.98|13069.98|13189.05|13069.05|10
1643357340000|2022-01-28 08:09:00|13189.19|13069.19|13187.76|13067.76|13189.19|13069.19|13187.74|13067.74|10
1643357350000|2022-01-28 08:09:10|13188.13|13068.13|13187.69|13067.69|13188.15|13068.15|13187.36|13067.36|10
1643357360000|2022-01-28 08:09:20|13188.25|13068.25|13186.47|13066.47|13188.25|13068.25|13185.87|13065.87|10
1643357370000|2022-01-28 08:09:30|13186.84|13066.84|13187.98|13067.98|13187.98|13067.98|13186.84|13066.84|10
1643357380000|2022-01-28 08:09:40|13188.39|13068.39|13187.11|13067.11|13188.39|13068.39|13187.03|13067.03|10
1643357390000|2022-01-28 08:09:50|13187.13|13067.13|13186.62|13066.62|13187.31|13067.31|13186.02|13066.02|10
1643357400000|2022-01-28 08:10:00|13186.52|13066.52|13184.97|13064.97|13186.52|13066.52|13184.97|13064.97|10
1643357410000|2022-01-28 08:10:10|13184.35|13064.35|13184.69|13064.69|13184.82|13064.82|13183.36|13063.36|10
1643357420000|2022-01-28 08:10:20|13184.72|13064.72|13181.16|13061.16|13184.75|13064.75|13181.16|13061.16|10
1643357430000|2022-01-28 08:10:30|13181.29|13061.29|13181.45|13061.45|13181.79|13061.79|13181.06|13061.06|10
1643357440000|2022-01-28 08:10:40|13181.41|13061.41|13183.45|13063.45|13183.45|13063.45|13181.35|13061.35|10
1643357450000|2022-01-28 08:10:50|13183.23|13063.23|13186.04|13066.04|13186.04|13066.04|13183.23|13063.23|10
1643357460000|2022-01-28 08:11:00|13186.84|13066.84|13195.16|13075.16|13195.16|13075.16|13186.84|13066.84|10
1643357470000|2022-01-28 08:11:10|13195.37|13075.37|13197.68|13077.68|13198.08|13078.08|13195.37|13075.37|10
1643357480000|2022-01-28 08:11:20|13197.8|13077.8|13199.35|13079.35|13199.4|13079.4|13197.79|13077.79|10
1643357490000|2022-01-28 08:11:30|13199.89|13079.89|13202.12|13082.12|13202.12|13082.12|13199.52|13079.52|10
1643357500000|2022-01-28 08:11:40|13202.69|13082.69|13205.51|13085.51|13205.51|13085.51|13202.69|13082.69|10
1643357510000|2022-01-28 08:11:50|13205.48|13085.48|13206.34|13086.34|13206.34|13086.34|13205.3|13085.3|10
1643357520000|2022-01-28 08:12:00|13206.58|13086.58|13207.96|13087.96|13208.07|13088.07|13206.58|13086.58|10
1643357530000|2022-01-28 08:12:10|13208.41|13088.41|13209.02|13089.02|13209.6|13089.6|13208.41|13088.41|10
1643357540000|2022-01-28 08:12:20|13208.44|13088.44|13206.84|13086.84|13209.06|13089.06|13206.81|13086.81|10
1643357550000|2022-01-28 08:12:30|13206.67|13086.67|13206.32|13086.32|13206.89|13086.89|13205.99|13085.99|10
1643357560000|2022-01-28 08:12:40|13206.27|13086.27|13206.68|13086.68|13206.73|13086.73|13206.25|13086.25|10
1643357570000|2022-01-28 08:12:50|13206.98|13086.98|13208.76|13088.76|13208.76|13088.76|13206.98|13086.98|10
1643357580000|2022-01-28 08:13:00|13209.42|13089.42|13208.43|13088.43|13209.42|13089.42|13208.35|13088.35|8
1643357590000|2022-01-28 08:13:10|13208.32|13088.32|13206.41|13086.41|13208.32|13088.32|13206.41|13086.41|10
1643357600000|2022-01-28 08:13:20|13206.12|13086.12|13205.15|13085.15|13206.12|13086.12|13205.15|13085.15|9
1643357610000|2022-01-28 08:13:30|13205.21|13085.21|13204.22|13084.22|13205.34|13085.34|13204.04|13084.04|10
1643357620000|2022-01-28 08:13:40|13204.25|13084.25|13200.25|13080.25|13204.25|13084.25|13200.25|13080.25|10
1643357630000|2022-01-28 08:13:50|13199.85|13079.85|13199.7|13079.7|13200.23|13080.23|13199.42|13079.42|10
1643357640000|2022-01-28 08:14:00|13199.21|13079.21|13198.96|13078.96|13199.33|13079.33|13198.67|13078.67|9
1643357650000|2022-01-28 08:14:10|13198.99|13078.99|13193.19|13073.19|13198.99|13078.99|13193.19|13073.19|10
1643357660000|2022-01-28 08:14:20|13192.12|13072.12|13186.31|13066.31|13192.12|13072.12|13186.28|13066.28|10
1643357670000|2022-01-28 08:14:30|13185.5|13065.5|13179.64|13059.64|13185.5|13065.5|13179.64|13059.64|9
1643357680000|2022-01-28 08:14:40|13178.74|13058.74|13175.96|13055.96|13178.74|13058.74|13175.96|13055.96|10
1643357690000|2022-01-28 08:14:50|13174.28|13054.28|13173.97|13053.97|13174.81|13054.81|13173.91|13053.91|10
1643357700000|2022-01-28 08:15:00|13173.98|13053.98|13173.35|13053.35|13174.27|13054.27|13173.35|13053.35|10
1643357710000|2022-01-28 08:15:10|13173.05|13053.05|13172.66|13052.66|13173.56|13053.56|13172.56|13052.56|10
1643357720000|2022-01-28 08:15:20|13171.67|13051.67|13169.51|13049.51|13172.1|13052.1|13169.33|13049.33|10
1643357730000|2022-01-28 08:15:30|13169.82|13049.82|13171.28|13051.28|13171.66|13051.66|13169.79|13049.79|10
1643357740000|2022-01-28 08:15:40|13171.16|13051.16|13173.67|13053.67|13173.67|13053.67|13171.16|13051.16|10
1643357750000|2022-01-28 08:15:50|13174.68|13054.68|13174.31|13054.31|13174.95|13054.95|13173.98|13053.98|10
1643357760000|2022-01-28 08:16:00|13173.89|13053.89|13171.37|13051.37|13173.89|13053.89|13171.19|13051.19|9
1643357770000|2022-01-28 08:16:10|13171.75|13051.75|13172.07|13052.07|13172.4|13052.4|13171.75|13051.75|10
1643357780000|2022-01-28 08:16:20|13172.15|13052.15|13169.74|13049.74|13172.15|13052.15|13169.74|13049.74|10
1643357790000|2022-01-28 08:16:30|13168.18|13048.18|13166.24|13046.24|13168.18|13048.18|13166.19|13046.19|10
1643357800000|2022-01-28 08:16:40|13164.8|13044.8|13160.79|13040.79|13164.8|13044.8|13160.6|13040.6|10
1643357810000|2022-01-28 08:16:50|13160.61|13040.61|13156.75|13036.75|13160.61|13040.61|13156.75|13036.75|9
1643357820000|2022-01-28 08:17:00|13157|13037|13152.85|13032.85|13157|13037|13152.85|13032.85|10
1643357830000|2022-01-28 08:17:10|13152.59|13032.59|13150.22|13030.22|13152.59|13032.59|13150.22|13030.22|10
1643357840000|2022-01-28 08:17:20|13149.07|13029.07|13143.97|13023.97|13149.07|13029.07|13143.97|13023.97|10
1643357850000|2022-01-28 08:17:30|13143.71|13023.71|13142.2|13022.2|13143.71|13023.71|13142.2|13022.2|10
1643357860000|2022-01-28 08:17:40|13142.19|13022.19|13141.3|13021.3|13142.2|13022.2|13141.12|13021.12|9
1643357870000|2022-01-28 08:17:50|13141.2|13021.2|13136.98|13016.98|13142.3|13022.3|13136.98|13016.98|10
1643357880000|2022-01-28 08:18:00|13137.68|13017.68|13141.06|13021.06|13141.06|13021.06|13136.78|13016.78|10
1643357890000|2022-01-28 08:18:10|13143.12|13023.12|13148.12|13028.12|13148.12|13028.12|13143.12|13023.12|10
1643357900000|2022-01-28 08:18:20|13148.36|13028.36|13151.6|13031.6|13151.6|13031.6|13148.36|13028.36|10
1643357910000|2022-01-28 08:18:30|13152.62|13032.62|13152.63|13032.63|13153.02|13033.02|13152.4|13032.4|10
1643357920000|2022-01-28 08:18:40|13152.17|13032.17|13152.48|13032.48|13153.05|13033.05|13151.59|13031.59|10
1643357930000|2022-01-28 08:18:50|13152.16|13032.16|13150.59|13030.59|13152.16|13032.16|13150.5|13030.5|10
1643357940000|2022-01-28 08:19:00|13150.87|13030.87|13152.26|13032.26|13152.26|13032.26|13150.32|13030.32|10
1643357950000|2022-01-28 08:19:10|13152.2|13032.2|13151.38|13031.38|13152.3|13032.3|13151.38|13031.38|10
1643357960000|2022-01-28 08:19:20|13151.36|13031.36|13150.04|13030.04|13151.4|13031.4|13149.96|13029.96|10
1643357970000|2022-01-28 08:19:30|13150.05|13030.05|13152.71|13032.71|13152.71|13032.71|13150.05|13030.05|10
1643357980000|2022-01-28 08:19:40|13152.83|13032.83|13153.11|13033.11|13153.11|13033.11|13152.54|13032.54|10
1643357990000|2022-01-28 08:19:50|13153.39|13033.39|13151.86|13031.86|13153.39|13033.39|13151.86|13031.86|10
1643358000000|2022-01-28 08:20:00|13151.69|13031.69|13147.81|13027.81|13151.79|13031.79|13147.81|13027.81|9
1643358010000|2022-01-28 08:20:10|13146.11|13026.11|13139.87|13019.87|13146.11|13026.11|13139.58|13019.58|10
1643358020000|2022-01-28 08:20:20|13139.84|13019.84|13137.35|13017.35|13139.84|13019.84|13137.35|13017.35|10
1643358030000|2022-01-28 08:20:30|13135.83|13015.83|13135.3|13015.3|13135.83|13015.83|13134.9|13014.9|10
1643358040000|2022-01-28 08:20:40|13135.28|13015.28|13131.67|13011.67|13135.28|13015.28|13131.67|13011.67|10
1643358050000|2022-01-28 08:20:50|13130.48|13010.48|13123.23|13003.23|13130.48|13010.48|13123.14|13003.14|10
1643358060000|2022-01-28 08:21:00|13123.16|13003.16|13115.95|12995.95|13123.27|13003.27|13115.95|12995.95|10
1643358070000|2022-01-28 08:21:10|13115.01|12995.01|13116.47|12996.47|13116.5|12996.5|13115.01|12995.01|9
1643358080000|2022-01-28 08:21:20|13116.12|12996.12|13114.89|12994.89|13116.15|12996.15|13114.87|12994.87|10
1643358090000|2022-01-28 08:21:30|13115.57|12995.57|13116.44|12996.44|13116.44|12996.44|13113.55|12993.55|10
1643358100000|2022-01-28 08:21:40|13116.47|12996.47|13118.11|12998.11|13119.03|12999.03|13116.47|12996.47|10
1643358110000|2022-01-28 08:21:50|13118.27|12998.27|13117.01|12997.01|13118.54|12998.54|13116.98|12996.98|10
1643358120000|2022-01-28 08:22:00|13117.36|12997.36|13119.61|12999.61|13119.61|12999.61|13117.17|12997.17|10
1643358130000|2022-01-28 08:22:10|13120.36|13000.36|13123.18|13003.18|13123.18|13003.18|13119.69|12999.69|10
1643358140000|2022-01-28 08:22:20|13122.76|13002.76|13122.25|13002.25|13123.61|13003.61|13122.23|13002.23|10
1643358150000|2022-01-28 08:22:30|13122.46|13002.46|13111.25|12991.25|13122.56|13002.56|13110.65|12990.65|10
1643358160000|2022-01-28 08:22:40|13110.18|12990.18|13106.26|12986.26|13110.18|12990.18|13106.12|12986.12|10
1643358170000|2022-01-28 08:22:50|13106.08|12986.08|13105.13|12985.13|13106.08|12986.08|13104.77|12984.77|9
1643358180000|2022-01-28 08:23:00|13105.63|12985.63|13105.17|12985.17|13106.21|12986.21|13104.97|12984.97|10
1643358190000|2022-01-28 08:23:10|13103.72|12983.72|13102.03|12982.03|13104.26|12984.26|13101.3|12981.3|10
1643358200000|2022-01-28 08:23:20|13101.69|12981.69|13104.01|12984.01|13104.25|12984.25|13101.69|12981.69|9
1643358210000|2022-01-28 08:23:30|13104.62|12984.62|13105.03|12985.03|13105.63|12985.63|13104.62|12984.62|10
1643358220000|2022-01-28 08:23:40|13104.99|12984.99|13104.66|12984.66|13105.16|12985.16|13104.53|12984.53|10
1643358230000|2022-01-28 08:23:50|13104.69|12984.69|13104.77|12984.77|13105.13|12985.13|13104.37|12984.37|9
1643358240000|2022-01-28 08:24:00|13105.01|12985.01|13105.78|12985.78|13106.63|12986.63|13105.01|12985.01|9
1643358250000|2022-01-28 08:24:10|13106.03|12986.03|13107.35|12987.35|13107.9|12987.9|13106.03|12986.03|10
1643358260000|2022-01-28 08:24:20|13108.08|12988.08|13113.91|12993.91|13113.91|12993.91|13108.08|12988.08|10
1643358270000|2022-01-28 08:24:30|13113.88|12993.88|13120.78|13000.78|13120.78|13000.78|13113.88|12993.88|9
1643358280000|2022-01-28 08:24:40|13123.38|13003.38|13128.08|13008.08|13128.28|13008.28|13123.38|13003.38|9
1643358290000|2022-01-28 08:24:50|13129.77|13009.77|13132.98|13012.98|13132.98|13012.98|13129.68|13009.68|10
1643358300000|2022-01-28 08:25:00|13134.43|13014.43|13135.91|13015.91|13136.12|13016.12|13134.37|13014.37|10
1643358310000|2022-01-28 08:25:10|13135.28|13015.28|13136.22|13016.22|13136.22|13016.22|13135.28|13015.28|10
1643358320000|2022-01-28 08:25:20|13137.28|13017.28|13139.89|13019.89|13140|13020|13137.28|13017.28|10
1643358330000|2022-01-28 08:25:30|13139.68|13019.68|13139.29|13019.29|13139.77|13019.77|13139.29|13019.29|10
1643358340000|2022-01-28 08:25:40|13138.98|13018.98|13137.7|13017.7|13138.98|13018.98|13137.7|13017.7|10
1643358350000|2022-01-28 08:25:50|13137.61|13017.61|13138.85|13018.85|13138.85|13018.85|13137.55|13017.55|10
1643358360000|2022-01-28 08:26:00|13138.77|13018.77|13139.43|13019.43|13139.43|13019.43|13138.68|13018.68|10
1643358370000|2022-01-28 08:26:10|13139.07|13019.07|13138.71|13018.71|13139.45|13019.45|13138.71|13018.71|10
1643358380000|2022-01-28 08:26:20|13138.43|13018.43|13137.96|13017.96|13138.43|13018.43|13137.59|13017.59|9
1643358390000|2022-01-28 08:26:30|13137.91|13017.91|13137.86|13017.86|13137.91|13017.91|13137.35|13017.35|10
1643358400000|2022-01-28 08:26:40|13138.02|13018.02|13146.53|13026.53|13146.53|13026.53|13138.02|13018.02|10
1643358410000|2022-01-28 08:26:50|13146.45|13026.45|13149.1|13029.1|13149.1|13029.1|13146.45|13026.45|10
1643358420000|2022-01-28 08:27:00|13149.48|13029.48|13150.99|13030.99|13150.99|13030.99|13149.3|13029.3|10
1643358430000|2022-01-28 08:27:10|13151.16|13031.16|13151.94|13031.94|13151.94|13031.94|13150.53|13030.53|9
1643358440000|2022-01-28 08:27:20|13152.01|13032.01|13153.7|13033.7|13153.7|13033.7|13152.01|13032.01|10
1643358450000|2022-01-28 08:27:30|13153.48|13033.48|13152.69|13032.69|13153.91|13033.91|13152.69|13032.69|10
1643358460000|2022-01-28 08:27:40|13152.35|13032.35|13150.42|13030.42|13153.32|13033.32|13150.36|13030.36|10
1643358470000|2022-01-28 08:27:50|13150.48|13030.48|13155.37|13035.37|13155.37|13035.37|13150.48|13030.48|10
1643358480000|2022-01-28 08:28:00|13155.52|13035.52|13159.55|13039.55|13159.55|13039.55|13155.52|13035.52|10
1643358490000|2022-01-28 08:28:10|13159.93|13039.93|13160.48|13040.48|13160.48|13040.48|13159.46|13039.46|10
1643358500000|2022-01-28 08:28:20|13160.86|13040.86|13161.81|13041.81|13161.81|13041.81|13160.67|13040.67|10
1643358510000|2022-01-28 08:28:30|13162.32|13042.32|13163.01|13043.01|13163.01|13043.01|13162.32|13042.32|10
1643358520000|2022-01-28 08:28:40|13163.43|13043.43|13166.29|13046.29|13166.29|13046.29|13163.43|13043.43|10
1643358530000|2022-01-28 08:28:50|13166.62|13046.62|13169.59|13049.59|13169.74|13049.74|13166.62|13046.62|10
1643358540000|2022-01-28 08:29:00|13169.52|13049.52|13172.06|13052.06|13172.06|13052.06|13169.52|13049.52|9
1643358550000|2022-01-28 08:29:10|13171.89|13051.89|13172.03|13052.03|13172.45|13052.45|13171.89|13051.89|9
1643358560000|2022-01-28 08:29:20|13171.99|13051.99|13170.78|13050.78|13172.19|13052.19|13170.78|13050.78|10
1643358570000|2022-01-28 08:29:30|13170.94|13050.94|13170.31|13050.31|13170.94|13050.94|13170.2|13050.2|10
1643358580000|2022-01-28 08:29:40|13170.32|13050.32|13169.39|13049.39|13170.32|13050.32|13169.39|13049.39|9
1643358590000|2022-01-28 08:29:50|13169.61|13049.61|13170.05|13050.05|13170.74|13050.74|13169.61|13049.61|10
1643358600000|2022-01-28 08:30:00|13170.39|13050.39|13171.15|13051.15|13171.15|13051.15|13169.67|13049.67|10
1643358610000|2022-01-28 08:30:10|13170.62|13050.62|13169.81|13049.81|13171.28|13051.28|13169.81|13049.81|10
1643358620000|2022-01-28 08:30:20|13170.12|13050.12|13172.68|13052.68|13172.84|13052.84|13170.07|13050.07|10
1643358630000|2022-01-28 08:30:30|13172.91|13052.91|13173.46|13053.46|13173.63|13053.63|13172.81|13052.81|10
1643358640000|2022-01-28 08:30:40|13173.42|13053.42|13175.6|13055.6|13175.6|13055.6|13173.4|13053.4|10
1643358650000|2022-01-28 08:30:50|13176|13056|13174.65|13054.65|13176.33|13056.33|13174.65|13054.65|10
1643358660000|2022-01-28 08:31:00|13175.17|13055.17|13174.53|13054.53|13175.3|13055.3|13174.25|13054.25|10
1643358670000|2022-01-28 08:31:10|13174.56|13054.56|13174.15|13054.15|13174.62|13054.62|13174.15|13054.15|10
1643358680000|2022-01-28 08:31:20|13173.58|13053.58|13173.45|13053.45|13173.97|13053.97|13173.14|13053.14|10
1643358690000|2022-01-28 08:31:30|13173.41|13053.41|13169.46|13049.46|13173.41|13053.41|13169.46|13049.46|10
1643358700000|2022-01-28 08:31:40|13169.44|13049.44|13166.31|13046.31|13169.44|13049.44|13166.31|13046.31|10
1643358710000|2022-01-28 08:31:50|13166.37|13046.37|13163.74|13043.74|13166.37|13046.37|13163.74|13043.74|10
1643358720000|2022-01-28 08:32:00|13163.66|13043.66|13161.74|13041.74|13163.66|13043.66|13161.74|13041.74|10
1643358730000|2022-01-28 08:32:10|13161.41|13041.41|13155.6|13035.6|13161.66|13041.66|13155.6|13035.6|9
1643358740000|2022-01-28 08:32:20|13155.73|13035.73|13150.55|13030.55|13155.73|13035.73|13150.52|13030.52|10
1643358750000|2022-01-28 08:32:30|13150.14|13030.14|13145.98|13025.98|13150.3|13030.3|13145.98|13025.98|9
1643358760000|2022-01-28 08:32:40|13145.67|13025.67|13144.94|13024.94|13145.71|13025.71|13143|13023|10
1643358770000|2022-01-28 08:32:50|13145.45|13025.45|13147.97|13027.97|13147.97|13027.97|13145.45|13025.45|9
1643358780000|2022-01-28 08:33:00|13148.55|13028.55|13150.24|13030.24|13150.24|13030.24|13148.45|13028.45|10
1643358790000|2022-01-28 08:33:10|13150.59|13030.59|13153.57|13033.57|13153.57|13033.57|13150.59|13030.59|10
1643358800000|2022-01-28 08:33:20|13153.82|13033.82|13160.38|13040.38|13160.38|13040.38|13153.82|13033.82|10
1643358810000|2022-01-28 08:33:30|13160.36|13040.36|13166.84|13046.84|13166.98|13046.98|13160.36|13040.36|10
1643358820000|2022-01-28 08:33:40|13167.66|13047.66|13169.82|13049.82|13169.99|13049.99|13167.66|13047.66|9
1643358830000|2022-01-28 08:33:50|13170.22|13050.22|13175.54|13055.54|13175.58|13055.58|13170.22|13050.22|10
1643358840000|2022-01-28 08:34:00|13175.82|13055.82|13175.32|13055.32|13176.05|13056.05|13174.88|13054.88|10
1643358850000|2022-01-28 08:34:10|13174.77|13054.77|13174.23|13054.23|13174.77|13054.77|13173.46|13053.46|10
1643358860000|2022-01-28 08:34:20|13174.09|13054.09|13171.07|13051.07|13174.13|13054.13|13171.07|13051.07|10
1643358870000|2022-01-28 08:34:30|13170.93|13050.93|13169.47|13049.47|13170.95|13050.95|13169.27|13049.27|10
1643358880000|2022-01-28 08:34:40|13169.6|13049.6|13166.2|13046.2|13169.6|13049.6|13166.2|13046.2|10
1643358890000|2022-01-28 08:34:50|13166.23|13046.23|13165.75|13045.75|13166.23|13046.23|13165.5|13045.5|10
1643358900000|2022-01-28 08:35:00|13165.81|13045.81|13169.52|13049.52|13169.52|13049.52|13165.81|13045.81|10
1643358910000|2022-01-28 08:35:10|13170.45|13050.45|13173.14|13053.14|13173.46|13053.46|13170.45|13050.45|10
1643358920000|2022-01-28 08:35:20|13172.96|13052.96|13172.85|13052.85|13173.32|13053.32|13172.85|13052.85|10
1643358930000|2022-01-28 08:35:30|13172.84|13052.84|13172.48|13052.48|13173.26|13053.26|13172.48|13052.48|9
1643358940000|2022-01-28 08:35:40|13172.46|13052.46|13173.57|13053.57|13173.57|13053.57|13172.46|13052.46|10
1643358950000|2022-01-28 08:35:50|13173.99|13053.99|13174.64|13054.64|13174.64|13054.64|13173.89|13053.89|10
1643358960000|2022-01-28 08:36:00|13174.22|13054.22|13173.96|13053.96|13174.6|13054.6|13173.96|13053.96|10
1643358970000|2022-01-28 08:36:10|13174.11|13054.11|13174.89|13054.89|13174.89|13054.89|13173.86|13053.86|10
1643358980000|2022-01-28 08:36:20|13174.79|13054.79|13177.72|13057.72|13177.72|13057.72|13174.79|13054.79|9
1643358990000|2022-01-28 08:36:30|13177.77|13057.77|13177.06|13057.06|13177.93|13057.93|13176.88|13056.88|9
1643359000000|2022-01-28 08:36:40|13177.01|13057.01|13175.21|13055.21|13177.01|13057.01|13175.18|13055.18|9
1643359010000|2022-01-28 08:36:50|13174.77|13054.77|13173.99|13053.99|13174.85|13054.85|13173.99|13053.99|10
1643359020000|2022-01-28 08:37:00|13173.81|13053.81|13174.33|13054.33|13174.33|13054.33|13173.48|13053.48|9
1643359030000|2022-01-28 08:37:10|13173.97|13053.97|13173.31|13053.31|13173.97|13053.97|13172.69|13052.69|10
1643359040000|2022-01-28 08:37:20|13173.48|13053.48|13175.42|13055.42|13175.42|13055.42|13173.48|13053.48|8
1643359050000|2022-01-28 08:37:30|13175.53|13055.53|13176.49|13056.49|13176.49|13056.49|13175.53|13055.53|10
1643359060000|2022-01-28 08:37:40|13176.75|13056.75|13176.76|13056.76|13177.11|13057.11|13176.62|13056.62|10
1643359070000|2022-01-28 08:37:50|13176.69|13056.69|13177.03|13057.03|13177.37|13057.37|13175.3|13055.3|10
1643359080000|2022-01-28 08:38:00|13177.28|13057.28|13177.53|13057.53|13178.1|13058.1|13177.28|13057.28|9
1643359090000|2022-01-28 08:38:10|13176.9|13056.9|13173.51|13053.51|13176.9|13056.9|13173.51|13053.51|10
1643359100000|2022-01-28 08:38:20|13172.78|13052.78|13174.4|13054.4|13174.4|13054.4|13172.64|13052.64|10
1643359110000|2022-01-28 08:38:30|13174.64|13054.64|13178.25|13058.25|13178.25|13058.25|13174.64|13054.64|9
1643359120000|2022-01-28 08:38:40|13178.33|13058.33|13181.91|13061.91|13181.97|13061.97|13178.33|13058.33|10
1643359130000|2022-01-28 08:38:50|13181.86|13061.86|13180.91|13060.91|13182.3|13062.3|13180.91|13060.91|10
1643359140000|2022-01-28 08:39:00|13180.67|13060.67|13171.45|13051.45|13180.67|13060.67|13171.45|13051.45|10
1643359150000|2022-01-28 08:39:10|13171.19|13051.19|13164.11|13044.11|13171.37|13051.37|13164.11|13044.11|10
1643359160000|2022-01-28 08:39:20|13163.21|13043.21|13161.58|13041.58|13163.21|13043.21|13160.6|13040.6|10
1643359170000|2022-01-28 08:39:30|13161.61|13041.61|13163.19|13043.19|13163.19|13043.19|13161.51|13041.51|10
1643359180000|2022-01-28 08:39:40|13163.22|13043.22|13163.39|13043.39|13163.52|13043.52|13163.02|13043.02|8
1643359190000|2022-01-28 08:39:50|13162.66|13042.66|13161.08|13041.08|13162.7|13042.7|13161.08|13041.08|10
1643359200000|2022-01-28 08:40:00|13161.06|13041.06|13159.08|13039.08|13161.06|13041.06|13159.04|13039.04|10
1643359210000|2022-01-28 08:40:10|13158.82|13038.82|13154.86|13034.86|13158.82|13038.82|13154.86|13034.86|9
1643359220000|2022-01-28 08:40:20|13154.78|13034.78|13152.66|13032.66|13154.78|13034.78|13152.66|13032.66|10
1643359230000|2022-01-28 08:40:30|13152.38|13032.38|13152.85|13032.85|13152.89|13032.89|13152.17|13032.17|10
1643359240000|2022-01-28 08:40:40|13152.91|13032.91|13152.39|13032.39|13153.3|13033.3|13152.39|13032.39|10
1643359250000|2022-01-28 08:40:50|13152.03|13032.03|13147.45|13027.45|13152.03|13032.03|13147.45|13027.45|10
1643359260000|2022-01-28 08:41:00|13147.21|13027.21|13146.33|13026.33|13147.21|13027.21|13146.28|13026.28|10
1643359270000|2022-01-28 08:41:10|13145.68|13025.68|13147.18|13027.18|13147.51|13027.51|13145.68|13025.68|10
1643359280000|2022-01-28 08:41:20|13147.27|13027.27|13147.12|13027.12|13148.23|13028.23|13147.12|13027.12|10
1643359290000|2022-01-28 08:41:30|13147.06|13027.06|13146.37|13026.37|13147.91|13027.91|13146.36|13026.36|10
1643359300000|2022-01-28 08:41:40|13146.25|13026.25|13140.12|13020.12|13146.25|13026.25|13140.12|13020.12|10
1643359310000|2022-01-28 08:41:50|13140.6|13020.6|13137.75|13017.75|13140.6|13020.6|13137.75|13017.75|10
1643359320000|2022-01-28 08:42:00|13137.88|13017.88|13137.42|13017.42|13138.18|13018.18|13137.42|13017.42|10
1643359330000|2022-01-28 08:42:10|13137.69|13017.69|13135.98|13015.98|13138.39|13018.39|13135.98|13015.98|10
1643359340000|2022-01-28 08:42:20|13136.31|13016.31|13136.27|13016.27|13137.28|13017.28|13136.27|13016.27|10
1643359350000|2022-01-28 08:42:30|13135.9|13015.9|13136.14|13016.14|13136.24|13016.24|13135.26|13015.26|10
1643359360000|2022-01-28 08:42:40|13136.26|13016.26|13137.35|13017.35|13137.84|13017.84|13136.26|13016.26|9
1643359370000|2022-01-28 08:42:50|13137.34|13017.34|13139.24|13019.24|13139.24|13019.24|13137.34|13017.34|10
1643359380000|2022-01-28 08:43:00|13140|13020|13140.78|13020.78|13141.07|13021.07|13140|13020|9
1643359390000|2022-01-28 08:43:10|13140.59|13020.59|13141.84|13021.84|13141.84|13021.84|13140.56|13020.56|9
1643359400000|2022-01-28 08:43:20|13141.69|13021.69|13143.53|13023.53|13143.53|13023.53|13141.69|13021.69|10
1643359410000|2022-01-28 08:43:30|13143.6|13023.6|13144.78|13024.78|13144.78|13024.78|13143.46|13023.46|10
1643359420000|2022-01-28 08:43:40|13144.81|13024.81|13153.27|13033.27|13153.27|13033.27|13144.4|13024.4|10
1643359430000|2022-01-28 08:43:50|13154.19|13034.19|13158.69|13038.69|13158.73|13038.73|13154.19|13034.19|10
1643359440000|2022-01-28 08:44:00|13159.2|13039.2|13162.36|13042.36|13162.72|13042.72|13159.2|13039.2|10
1643359450000|2022-01-28 08:44:10|13162.7|13042.7|13157.19|13037.19|13163.01|13043.01|13157.19|13037.19|10
1643359460000|2022-01-28 08:44:20|13157.26|13037.26|13152.85|13032.85|13157.26|13037.26|13152.85|13032.85|10
1643359470000|2022-01-28 08:44:30|13152.14|13032.14|13151.13|13031.13|13152.14|13032.14|13151.13|13031.13|10
1643359480000|2022-01-28 08:44:40|13150.35|13030.35|13148.35|13028.35|13150.47|13030.47|13148.2|13028.2|10
1643359490000|2022-01-28 08:44:50|13148.21|13028.21|13142.92|13022.92|13148.21|13028.21|13142.92|13022.92|10
1643359500000|2022-01-28 08:45:00|13142.41|13022.41|13139.98|13019.98|13142.41|13022.41|13139.98|13019.98|10
1643359510000|2022-01-28 08:45:10|13139.62|13019.62|13132.42|13012.42|13139.62|13019.62|13132.42|13012.42|10
1643359520000|2022-01-28 08:45:20|13132.34|13012.34|13128.31|13008.31|13132.37|13012.37|13128.31|13008.31|10
1643359530000|2022-01-28 08:45:30|13127.92|13007.92|13125.59|13005.59|13127.92|13007.92|13125.13|13005.13|10
1643359540000|2022-01-28 08:45:40|13125.49|13005.49|13121.43|13001.43|13125.49|13005.49|13121.43|13001.43|10
1643359550000|2022-01-28 08:45:50|13121.22|13001.22|13118.57|12998.57|13121.22|13001.22|13118.57|12998.57|10
1643359560000|2022-01-28 08:46:00|13117.9|12997.9|13114.33|12994.33|13117.9|12997.9|13113.93|12993.93|10
1643359570000|2022-01-28 08:46:10|13113.79|12993.79|13113.37|12993.37|13114.67|12994.67|13113.37|12993.37|10
1643359580000|2022-01-28 08:46:20|13112.66|12992.66|13112.39|12992.39|13112.89|12992.89|13112.39|12992.39|9
1643359590000|2022-01-28 08:46:30|13111.88|12991.88|13108.46|12988.46|13111.88|12991.88|13108.46|12988.46|10
1643359600000|2022-01-28 08:46:40|13108.47|12988.47|13106.57|12986.57|13108.47|12988.47|13106.38|12986.38|10
1643359610000|2022-01-28 08:46:50|13106.76|12986.76|13108.63|12988.63|13108.63|12988.63|13106.76|12986.76|10
1643359620000|2022-01-28 08:47:00|13108.97|12988.97|13108.15|12988.15|13109.19|12989.19|13107.61|12987.61|10
1643359630000|2022-01-28 08:47:10|13107.3|12987.3|13108.11|12988.11|13108.17|12988.17|13107.12|12987.12|10
1643359640000|2022-01-28 08:47:20|13108.84|12988.84|13110.98|12990.98|13110.98|12990.98|13108.84|12988.84|10
1643359650000|2022-01-28 08:47:30|13111.45|12991.45|13114.83|12994.83|13114.83|12994.83|13111.45|12991.45|10
1643359660000|2022-01-28 08:47:40|13114.7|12994.7|13117.63|12997.63|13117.63|12997.63|13114.7|12994.7|10
1643359670000|2022-01-28 08:47:50|13117.94|12997.94|13119.99|12999.99|13119.99|12999.99|13117.94|12997.94|10
1643359680000|2022-01-28 08:48:00|13120.32|13000.32|13123.3|13003.3|13123.3|13003.3|13120.32|13000.32|10
1643359690000|2022-01-28 08:48:10|13123.38|13003.38|13130.13|13010.13|13130.13|13010.13|13123.26|13003.26|10
1643359700000|2022-01-28 08:48:20|13130.23|13010.23|13134.31|13014.31|13134.39|13014.39|13130.23|13010.23|10
1643359710000|2022-01-28 08:48:30|13135.51|13015.51|13138.41|13018.41|13138.41|13018.41|13135.4|13015.4|10
1643359720000|2022-01-28 08:48:40|13138.54|13018.54|13140.55|13020.55|13140.89|13020.89|13138.4|13018.4|9
1643359730000|2022-01-28 08:48:50|13140.42|13020.42|13139.73|13019.73|13140.5|13020.5|13139.61|13019.61|10
1643359740000|2022-01-28 08:49:00|13139.87|13019.87|13138.53|13018.53|13139.87|13019.87|13138.53|13018.53|10
1643359750000|2022-01-28 08:49:10|13138.26|13018.26|13137.53|13017.53|13138.26|13018.26|13136.75|13016.75|10
1643359760000|2022-01-28 08:49:20|13137.5|13017.5|13130.96|13010.96|13137.5|13017.5|13130.96|13010.96|10
1643359770000|2022-01-28 08:49:30|13130.54|13010.54|13129.12|13009.12|13130.54|13010.54|13129.12|13009.12|10
1643359780000|2022-01-28 08:49:40|13128.84|13008.84|13129.1|13009.1|13129.24|13009.24|13128.23|13008.23|10
1643359790000|2022-01-28 08:49:50|13128.01|13008.01|13130.66|13010.66|13130.66|13010.66|13128.01|13008.01|10
1643359800000|2022-01-28 08:50:00|13131.87|13011.87|13133.07|13013.07|13133.07|13013.07|13131.77|13011.77|10
1643359810000|2022-01-28 08:50:10|13133.35|13013.35|13137.42|13017.42|13137.42|13017.42|13133.35|13013.35|10
1643359820000|2022-01-28 08:50:20|13136.85|13016.85|13137.47|13017.47|13137.6|13017.6|13136.85|13016.85|10
1643359830000|2022-01-28 08:50:30|13137.2|13017.2|13138.17|13018.17|13138.17|13018.17|13136.29|13016.29|10
1643359840000|2022-01-28 08:50:40|13139.21|13019.21|13144.06|13024.06|13144.06|13024.06|13139.21|13019.21|10
1643359850000|2022-01-28 08:50:50|13144.51|13024.51|13150.07|13030.07|13150.22|13030.22|13144.51|13024.51|10
1643359860000|2022-01-28 08:51:00|13150.49|13030.49|13151.55|13031.55|13151.82|13031.82|13150.49|13030.49|10
1643359870000|2022-01-28 08:51:10|13151.51|13031.51|13151.97|13031.97|13152.2|13032.2|13151.51|13031.51|9
1643359880000|2022-01-28 08:51:20|13151.85|13031.85|13153.63|13033.63|13153.68|13033.68|13151.61|13031.61|10
1643359890000|2022-01-28 08:51:30|13153.77|13033.77|13154.86|13034.86|13154.86|13034.86|13153.77|13033.77|10
1643359900000|2022-01-28 08:51:40|13156|13036|13168.29|13048.29|13168.29|13048.29|13156|13036|10
1643359910000|2022-01-28 08:51:50|13168.75|13048.75|13172.62|13052.62|13172.8|13052.8|13168.75|13048.75|10
1643359920000|2022-01-28 08:52:00|13174.07|13054.07|13178.88|13058.88|13178.88|13058.88|13174.07|13054.07|10
1643359930000|2022-01-28 08:52:10|13178.72|13058.72|13179.95|13059.95|13179.95|13059.95|13178.7|13058.7|10
1643359940000|2022-01-28 08:52:20|13180.29|13060.29|13179.07|13059.07|13180.53|13060.53|13179.07|13059.07|10
1643359950000|2022-01-28 08:52:30|13179.15|13059.15|13180.55|13060.55|13180.55|13060.55|13179.15|13059.15|9
1643359960000|2022-01-28 08:52:40|13180.84|13060.84|13179.83|13059.83|13180.84|13060.84|13179.83|13059.83|9
1643359970000|2022-01-28 08:52:50|13179.9|13059.9|13179.41|13059.41|13179.98|13059.98|13179.37|13059.37|10
1643359980000|2022-01-28 08:53:00|13179.32|13059.32|13180.38|13060.38|13180.38|13060.38|13179.23|13059.23|9
1643359990000|2022-01-28 08:53:10|13180.46|13060.46|13181.43|13061.43|13181.72|13061.72|13180.46|13060.46|10
1643360000000|2022-01-28 08:53:20|13181.64|13061.64|13181.59|13061.59|13181.82|13061.82|13180.94|13060.94|9
1643360010000|2022-01-28 08:53:30|13181.27|13061.27|13182.99|13062.99|13183.06|13063.06|13181.27|13061.27|10
1643360020000|2022-01-28 08:53:40|13182.89|13062.89|13186.96|13066.96|13186.96|13066.96|13182.89|13062.89|10
1643360030000|2022-01-28 08:53:50|13187.18|13067.18|13188.69|13068.69|13189.2|13069.2|13187.18|13067.18|10
1643360040000|2022-01-28 08:54:00|13188.84|13068.84|13192.9|13072.9|13193.42|13073.42|13188.84|13068.84|9
1643360050000|2022-01-28 08:54:10|13192.98|13072.98|13195.73|13075.73|13195.73|13075.73|13192.98|13072.98|10
1643360060000|2022-01-28 08:54:20|13195.59|13075.59|13198.92|13078.92|13198.92|13078.92|13195.3|13075.3|9
1643360070000|2022-01-28 08:54:30|13198.88|13078.88|13197.53|13077.53|13198.88|13078.88|13197.53|13077.53|10
1643360080000|2022-01-28 08:54:40|13197.07|13077.07|13197.66|13077.66|13197.66|13077.66|13197.07|13077.07|10
1643360090000|2022-01-28 08:54:50|13197.39|13077.39|13197.36|13077.36|13197.75|13077.75|13197.15|13077.15|10
1643360100000|2022-01-28 08:55:00|13196.84|13076.84|13195.39|13075.39|13196.84|13076.84|13195.39|13075.39|10
1643360110000|2022-01-28 08:55:10|13195.27|13075.27|13195.5|13075.5|13195.74|13075.74|13194.39|13074.39|10
1643360120000|2022-01-28 08:55:20|13195.41|13075.41|13194.02|13074.02|13195.59|13075.59|13194.02|13074.02|10
1643360130000|2022-01-28 08:55:30|13193.84|13073.84|13193.64|13073.64|13193.84|13073.84|13192.88|13072.88|10
1643360140000|2022-01-28 08:55:40|13193.61|13073.61|13196.14|13076.14|13196.14|13076.14|13193.61|13073.61|10
1643360150000|2022-01-28 08:55:50|13196.21|13076.21|13197.92|13077.92|13197.92|13077.92|13196.21|13076.21|10
1643360160000|2022-01-28 08:56:00|13198.05|13078.05|13197.13|13077.13|13198.05|13078.05|13196.85|13076.85|10
1643360170000|2022-01-28 08:56:10|13196.96|13076.96|13196.54|13076.54|13197.33|13077.33|13196.51|13076.51|10
1643360180000|2022-01-28 08:56:20|13196.49|13076.49|13194.98|13074.98|13196.49|13076.49|13194.93|13074.93|9
1643360190000|2022-01-28 08:56:30|13194.73|13074.73|13192.83|13072.83|13194.73|13074.73|13192.83|13072.83|10
1643360200000|2022-01-28 08:56:40|13193.12|13073.12|13190.87|13070.87|13193.12|13073.12|13190.87|13070.87|9
1643360210000|2022-01-28 08:56:50|13190.54|13070.54|13189.36|13069.36|13190.54|13070.54|13189.32|13069.32|9
1643360220000|2022-01-28 08:57:00|13189.3|13069.3|13188.45|13068.45|13189.3|13069.3|13188.27|13068.27|10
1643360230000|2022-01-28 08:57:10|13188.28|13068.28|13186.34|13066.34|13188.28|13068.28|13185.79|13065.79|10
1643360240000|2022-01-28 08:57:20|13186.56|13066.56|13186.26|13066.26|13186.56|13066.56|13185.71|13065.71|9
1643360250000|2022-01-28 08:57:30|13186.46|13066.46|13187.86|13067.86|13187.86|13067.86|13186.33|13066.33|9
1643360260000|2022-01-28 08:57:40|13187.83|13067.83|13189.96|13069.96|13189.96|13069.96|13187.78|13067.78|10
1643360270000|2022-01-28 08:57:50|13190.23|13070.23|13194.66|13074.66|13194.66|13074.66|13190.23|13070.23|10
1643360280000|2022-01-28 08:58:00|13195.32|13075.32|13201.03|13081.03|13201.03|13081.03|13195.32|13075.32|10
1643360290000|2022-01-28 08:58:10|13201.43|13081.43|13206.17|13086.17|13206.17|13086.17|13201.43|13081.43|10
1643360300000|2022-01-28 08:58:20|13206.49|13086.49|13207.64|13087.64|13207.64|13087.64|13205.96|13085.96|10
1643360310000|2022-01-28 08:58:30|13207.84|13087.84|13209.13|13089.13|13209.13|13089.13|13207.59|13087.59|10
1643360320000|2022-01-28 08:58:40|13209.32|13089.32|13210.08|13090.08|13211|13091|13209.32|13089.32|10
1643360330000|2022-01-28 08:58:50|13210.67|13090.67|13208.71|13088.71|13210.67|13090.67|13207.74|13087.74|10
1643360340000|2022-01-28 08:59:00|13209.51|13089.51|13209.27|13089.27|13210.25|13090.25|13209.27|13089.27|10
1643360350000|2022-01-28 08:59:10|13209.19|13089.19|13208.74|13088.74|13209.36|13089.36|13208.74|13088.74|10
1643360360000|2022-01-28 08:59:20|13208.95|13088.95|13209.08|13089.08|13209.21|13089.21|13208.67|13088.67|10
1643360370000|2022-01-28 08:59:30|13209.61|13089.61|13212.05|13092.05|13212.05|13092.05|13209.61|13089.61|10
1643360380000|2022-01-28 08:59:40|13212.34|13092.34|13212.91|13092.91|13212.91|13092.91|13212.08|13092.08|10
1643360390000|2022-01-28 08:59:50|13212.76|13092.76|13213.65|13093.65|13213.79|13093.79|13212.76|13092.76|9
1643360400000|2022-01-28 09:00:00|13213.61|13093.61|13214.93|13094.93|13214.93|13094.93|13213.61|13093.61|10
1643360410000|2022-01-28 09:00:10|13216.24|13096.24|13219.27|13099.27|13219.27|13099.27|13216.24|13096.24|10
1643360420000|2022-01-28 09:00:20|13219.6|13099.6|13218.75|13098.75|13219.6|13099.6|13218.71|13098.71|9
1643360430000|2022-01-28 09:00:30|13218.5|13098.5|13215|13095|13218.5|13098.5|13215|13095|10
1643360440000|2022-01-28 09:00:40|13214.1|13094.1|13214.09|13094.09|13214.33|13094.33|13213.75|13093.75|10
1643360450000|2022-01-28 09:00:50|13214.16|13094.16|13216.38|13096.38|13216.38|13096.38|13214.09|13094.09|10
1643360460000|2022-01-28 09:01:00|13217.4|13097.4|13220.76|13100.76|13220.85|13100.85|13217.4|13097.4|10
1643360470000|2022-01-28 09:01:10|13221.18|13101.18|13220.1|13100.1|13221.18|13101.18|13220.1|13100.1|10
1643360480000|2022-01-28 09:01:20|13220.17|13100.17|13219|13099|13220.17|13100.17|13219|13099|10
1643360490000|2022-01-28 09:01:30|13218.99|13098.99|13216.19|13096.19|13218.99|13098.99|13216.1|13096.1|10
1643360500000|2022-01-28 09:01:40|13215.97|13095.97|13216.57|13096.57|13216.57|13096.57|13214.04|13094.04|10
1643360510000|2022-01-28 09:01:50|13216.45|13096.45|13213.59|13093.59|13216.45|13096.45|13213.59|13093.59|10
1643360520000|2022-01-28 09:02:00|13213.33|13093.33|13211.09|13091.09|13213.33|13093.33|13211.09|13091.09|9
1643360530000|2022-01-28 09:02:10|13211.01|13091.01|13209.19|13089.19|13211.01|13091.01|13209.19|13089.19|10
1643360540000|2022-01-28 09:02:20|13209.17|13089.17|13208.12|13088.12|13209.48|13089.48|13207.79|13087.79|10
1643360550000|2022-01-28 09:02:30|13207.84|13087.84|13202.58|13082.58|13207.84|13087.84|13202.58|13082.58|10
1643360560000|2022-01-28 09:02:40|13202.44|13082.44|13200.29|13080.29|13202.44|13082.44|13200.07|13080.07|10
1643360570000|2022-01-28 09:02:50|13199.86|13079.86|13197.6|13077.6|13199.86|13079.86|13197.6|13077.6|10
1643360580000|2022-01-28 09:03:00|13197.52|13077.52|13196.67|13076.67|13197.52|13077.52|13196.53|13076.53|9
1643360590000|2022-01-28 09:03:10|13196.64|13076.64|13192.97|13072.97|13196.8|13076.8|13192.97|13072.97|10
1643360600000|2022-01-28 09:03:20|13192.92|13072.92|13191.53|13071.53|13192.92|13072.92|13191.3|13071.3|10
1643360610000|2022-01-28 09:03:30|13191.79|13071.79|13190.85|13070.85|13191.79|13071.79|13190.32|13070.32|10
1643360620000|2022-01-28 09:03:40|13190.91|13070.91|13191.32|13071.32|13191.95|13071.95|13190.91|13070.91|10
1643360630000|2022-01-28 09:03:50|13190.9|13070.9|13187.68|13067.68|13190.9|13070.9|13187.68|13067.68|10
1643360640000|2022-01-28 09:04:00|13187|13067|13184.35|13064.35|13187|13067|13184.35|13064.35|10
1643360650000|2022-01-28 09:04:10|13184.06|13064.06|13182.2|13062.2|13184.15|13064.15|13182.14|13062.14|10
1643360660000|2022-01-28 09:04:20|13182.02|13062.02|13181.25|13061.25|13182.02|13062.02|13180.57|13060.57|10
1643360670000|2022-01-28 09:04:30|13181.04|13061.04|13181.23|13061.23|13181.41|13061.41|13180.94|13060.94|10
1643360680000|2022-01-28 09:04:40|13181.17|13061.17|13179.44|13059.44|13181.17|13061.17|13179.44|13059.44|10
1643360690000|2022-01-28 09:04:50|13179.23|13059.23|13178.57|13058.57|13179.23|13059.23|13178.56|13058.56|10
1643360700000|2022-01-28 09:05:00|13178.42|13058.42|13178.75|13058.75|13179.16|13059.16|13178.2|13058.2|10
1643360710000|2022-01-28 09:05:10|13178.43|13058.43|13178.1|13058.1|13178.43|13058.43|13177.97|13057.97|10
1643360720000|2022-01-28 09:05:20|13178.03|13058.03|13175.61|13055.61|13178.03|13058.03|13175.61|13055.61|10
1643360730000|2022-01-28 09:05:30|13175.02|13055.02|13173.45|13053.45|13175.02|13055.02|13173.45|13053.45|10
1643360740000|2022-01-28 09:05:40|13173.27|13053.27|13172.18|13052.18|13173.28|13053.28|13172.17|13052.17|10
1643360750000|2022-01-28 09:05:50|13172.12|13052.12|13171.67|13051.67|13172.21|13052.21|13171.59|13051.59|10
1643360760000|2022-01-28 09:06:00|13171.54|13051.54|13170.38|13050.38|13171.55|13051.55|13170.38|13050.38|10
1643360770000|2022-01-28 09:06:10|13170.43|13050.43|13170.41|13050.41|13170.67|13050.67|13170.22|13050.22|10
1643360780000|2022-01-28 09:06:20|13170.44|13050.44|13169.69|13049.69|13170.51|13050.51|13169.69|13049.69|10
1643360790000|2022-01-28 09:06:30|13169.32|13049.32|13171.54|13051.54|13171.54|13051.54|13168.85|13048.85|10
1643360800000|2022-01-28 09:06:40|13171.4|13051.4|13172.9|13052.9|13172.9|13052.9|13171.4|13051.4|10
1643360810000|2022-01-28 09:06:50|13172.96|13052.96|13176|13056|13176|13056|13172.96|13052.96|10
1643360820000|2022-01-28 09:07:00|13176.77|13056.77|13179.99|13059.99|13179.99|13059.99|13176.77|13056.77|10
1643360830000|2022-01-28 09:07:10|13181.21|13061.21|13184.8|13064.8|13184.8|13064.8|13181.21|13061.21|10
1643360840000|2022-01-28 09:07:20|13185.43|13065.43|13188.13|13068.13|13188.5|13068.5|13185.43|13065.43|10
1643360850000|2022-01-28 09:07:30|13187.67|13067.67|13187.04|13067.04|13187.67|13067.67|13186.46|13066.46|9
1643360860000|2022-01-28 09:07:40|13187.11|13067.11|13187.99|13067.99|13188.19|13068.19|13187.11|13067.11|10
1643360870000|2022-01-28 09:07:50|13188.33|13068.33|13189.47|13069.47|13189.67|13069.67|13188.33|13068.33|9
1643360880000|2022-01-28 09:08:00|13189.64|13069.64|13190.83|13070.83|13190.83|13070.83|13189.52|13069.52|10
1643360890000|2022-01-28 09:08:10|13190.69|13070.69|13190.63|13070.63|13191.21|13071.21|13190.48|13070.48|10
1643360900000|2022-01-28 09:08:20|13190.84|13070.84|13190.92|13070.92|13190.94|13070.94|13190.55|13070.55|10
1643360910000|2022-01-28 09:08:30|13190.68|13070.68|13191.03|13071.03|13191.18|13071.18|13190.65|13070.65|10
1643360920000|2022-01-28 09:08:40|13191.16|13071.16|13191.14|13071.14|13191.34|13071.34|13190.78|13070.78|9
1643360930000|2022-01-28 09:08:50|13191.86|13071.86|13196.23|13076.23|13196.23|13076.23|13191.86|13071.86|10
1643360940000|2022-01-28 09:09:00|13196.62|13076.62|13197.92|13077.92|13198.27|13078.27|13196.2|13076.2|10
1643360950000|2022-01-28 09:09:10|13198.19|13078.19|13196.92|13076.92|13198.19|13078.19|13196.92|13076.92|10
1643360960000|2022-01-28 09:09:20|13196.8|13076.8|13195.9|13075.9|13196.8|13076.8|13195.82|13075.82|9
1643360970000|2022-01-28 09:09:30|13195.51|13075.51|13194.78|13074.78|13195.51|13075.51|13194.78|13074.78|10
1643360980000|2022-01-28 09:09:40|13194.98|13074.98|13193.07|13073.07|13194.98|13074.98|13193.07|13073.07|10
1643360990000|2022-01-28 09:09:50|13192.9|13072.9|13193.09|13073.09|13193.09|13073.09|13192.55|13072.55|10
1643361000000|2022-01-28 09:10:00|13192.75|13072.75|13190.09|13070.09|13192.82|13072.82|13190.09|13070.09|9
1643361010000|2022-01-28 09:10:10|13189.45|13069.45|13186.3|13066.3|13189.45|13069.45|13186.3|13066.3|10
1643361020000|2022-01-28 09:10:20|13185.84|13065.84|13181.09|13061.09|13185.84|13065.84|13181.09|13061.09|10
1643361030000|2022-01-28 09:10:30|13180.3|13060.3|13179.4|13059.4|13180.45|13060.45|13178.87|13058.87|10
1643361040000|2022-01-28 09:10:40|13180.01|13060.01|13181.54|13061.54|13181.54|13061.54|13179.88|13059.88|10
1643361050000|2022-01-28 09:10:50|13181.58|13061.58|13184.69|13064.69|13184.69|13064.69|13181.58|13061.58|9
1643361060000|2022-01-28 09:11:00|13184.68|13064.68|13183.38|13063.38|13184.68|13064.68|13183.38|13063.38|10
1643361070000|2022-01-28 09:11:10|13183.46|13063.46|13182.69|13062.69|13183.46|13063.46|13182.69|13062.69|10
1643361080000|2022-01-28 09:11:20|13182.68|13062.68|13184.27|13064.27|13184.27|13064.27|13182.68|13062.68|10
1643361090000|2022-01-28 09:11:30|13184.21|13064.21|13191.4|13071.4|13191.4|13071.4|13184.21|13064.21|10
1643361100000|2022-01-28 09:11:40|13191.85|13071.85|13196.52|13076.52|13196.52|13076.52|13191.85|13071.85|10
1643361110000|2022-01-28 09:11:50|13197.14|13077.14|13199.03|13079.03|13199.42|13079.42|13197.14|13077.14|10
1643361120000|2022-01-28 09:12:00|13199.84|13079.84|13201.38|13081.38|13201.38|13081.38|13199.6|13079.6|10
1643361130000|2022-01-28 09:12:10|13201.53|13081.53|13200.21|13080.21|13201.53|13081.53|13200.21|13080.21|8
1643361140000|2022-01-28 09:12:20|13199.97|13079.97|13198.86|13078.86|13200.15|13080.15|13198.86|13078.86|10
1643361150000|2022-01-28 09:12:30|13198.67|13078.67|13197.26|13077.26|13198.67|13078.67|13197.26|13077.26|9
1643361160000|2022-01-28 09:12:40|13197.54|13077.54|13197.05|13077.05|13197.73|13077.73|13197.05|13077.05|8
1643361170000|2022-01-28 09:12:50|13196.96|13076.96|13197.54|13077.54|13197.54|13077.54|13196.77|13076.77|9
1643361180000|2022-01-28 09:13:00|13197.88|13077.88|13200.54|13080.54|13200.54|13080.54|13197.88|13077.88|10
1643361190000|2022-01-28 09:13:10|13200.45|13080.45|13201.64|13081.64|13201.76|13081.76|13200.45|13080.45|10
1643361200000|2022-01-28 09:13:20|13201.61|13081.61|13202.62|13082.62|13202.62|13082.62|13201.34|13081.34|10
1643361210000|2022-01-28 09:13:30|13203.1|13083.1|13203.76|13083.76|13203.76|13083.76|13202.52|13082.52|10
1643361220000|2022-01-28 09:13:40|13203.55|13083.55|13204.97|13084.97|13205.05|13085.05|13203.55|13083.55|9
1643361230000|2022-01-28 09:13:50|13205.08|13085.08|13206.93|13086.93|13206.93|13086.93|13205.08|13085.08|10
1643361240000|2022-01-28 09:14:00|13207.27|13087.27|13208.3|13088.3|13208.74|13088.74|13207.27|13087.27|10
1643361250000|2022-01-28 09:14:10|13208.46|13088.46|13210.43|13090.43|13210.43|13090.43|13208.46|13088.46|10
1643361260000|2022-01-28 09:14:20|13210.59|13090.59|13213.18|13093.18|13213.18|13093.18|13210.59|13090.59|10
1643361270000|2022-01-28 09:14:30|13214.02|13094.02|13218.04|13098.04|13218.04|13098.04|13214.02|13094.02|10
1643361280000|2022-01-28 09:14:40|13218.61|13098.61|13220.91|13100.91|13220.98|13100.98|13218.61|13098.61|10
1643361290000|2022-01-28 09:14:50|13220.65|13100.65|13222.73|13102.73|13222.73|13102.73|13220.33|13100.33|10
1643361300000|2022-01-28 09:15:00|13222.91|13102.91|13223.86|13103.86|13223.91|13103.91|13222.91|13102.91|10
1643361310000|2022-01-28 09:15:10|13224.16|13104.16|13225.6|13105.6|13226.04|13106.04|13224.11|13104.11|9
1643361320000|2022-01-28 09:15:20|13225.59|13105.59|13224.93|13104.93|13226.19|13106.19|13224.83|13104.83|10
1643361330000|2022-01-28 09:15:30|13225.04|13105.04|13226.16|13106.16|13226.19|13106.19|13225.04|13105.04|10
1643361340000|2022-01-28 09:15:40|13226.49|13106.49|13227.69|13107.69|13227.69|13107.69|13226.49|13106.49|10
1643361350000|2022-01-28 09:15:50|13228.26|13108.26|13227.25|13107.25|13228.5|13108.5|13227.25|13107.25|10
1643361360000|2022-01-28 09:16:00|13226.45|13106.45|13225.33|13105.33|13226.61|13106.61|13225.33|13105.33|10
1643361370000|2022-01-28 09:16:10|13224.87|13104.87|13223.12|13103.12|13224.87|13104.87|13222.35|13102.35|10
1643361380000|2022-01-28 09:16:20|13222.16|13102.16|13221.64|13101.64|13222.16|13102.16|13221.36|13101.36|10
1643361390000|2022-01-28 09:16:30|13221.69|13101.69|13219.17|13099.17|13221.69|13101.69|13219.17|13099.17|10
1643361400000|2022-01-28 09:16:40|13218.75|13098.75|13215.44|13095.44|13218.75|13098.75|13215.44|13095.44|9
1643361410000|2022-01-28 09:16:50|13215.4|13095.4|13215.19|13095.19|13215.4|13095.4|13214.91|13094.91|10
1643361420000|2022-01-28 09:17:00|13215.33|13095.33|13216.18|13096.18|13216.23|13096.23|13215.33|13095.33|10
1643361430000|2022-01-28 09:17:10|13216.03|13096.03|13216.66|13096.66|13216.77|13096.77|13216.03|13096.03|10
1643361440000|2022-01-28 09:17:20|13216.57|13096.57|13217.01|13097.01|13217.01|13097.01|13216.43|13096.43|10
1643361450000|2022-01-28 09:17:30|13216.92|13096.92|13216.66|13096.66|13217.1|13097.1|13216.52|13096.52|9
1643361460000|2022-01-28 09:17:40|13216.81|13096.81|13220.05|13100.05|13220.05|13100.05|13216.81|13096.81|10
1643361470000|2022-01-28 09:17:50|13220.2|13100.2|13221.54|13101.54|13221.54|13101.54|13220.2|13100.2|10
1643361480000|2022-01-28 09:18:00|13221.38|13101.38|13220.17|13100.17|13221.62|13101.62|13220.17|13100.17|10
1643361490000|2022-01-28 09:18:10|13220.18|13100.18|13222.1|13102.1|13222.1|13102.1|13220.08|13100.08|10
1643361500000|2022-01-28 09:18:20|13222.46|13102.46|13222.32|13102.32|13222.79|13102.79|13222.32|13102.32|10
1643361510000|2022-01-28 09:18:30|13222.22|13102.22|13223.62|13103.62|13223.62|13103.62|13222.13|13102.13|9
1643361520000|2022-01-28 09:18:40|13223.81|13103.81|13221.16|13101.16|13223.81|13103.81|13221.16|13101.16|10
1643361530000|2022-01-28 09:18:50|13221.53|13101.53|13222.31|13102.31|13222.31|13102.31|13221.53|13101.53|6
1643361540000|2022-01-28 09:19:00|13222.32|13102.32|13222.71|13102.71|13222.77|13102.77|13221.98|13101.98|10
1643361550000|2022-01-28 09:19:10|13222.78|13102.78|13223.4|13103.4|13223.63|13103.63|13222.78|13102.78|9
1643361560000|2022-01-28 09:19:20|13223.05|13103.05|13224.28|13104.28|13224.61|13104.61|13223.05|13103.05|10
1643361570000|2022-01-28 09:19:30|13224.45|13104.45|13227.55|13107.55|13227.55|13107.55|13224.45|13104.45|10
1643361580000|2022-01-28 09:19:40|13227.54|13107.54|13229.89|13109.89|13229.89|13109.89|13227.11|13107.11|10
1643361590000|2022-01-28 09:19:50|13229.5|13109.5|13232.24|13112.24|13232.24|13112.24|13229.5|13109.5|10
1643361600000|2022-01-28 09:20:00|13232.7|13112.7|13250.25|13130.25|13250.25|13130.25|13232.7|13112.7|10
1643361610000|2022-01-28 09:20:10|13252.38|13132.38|13265.34|13145.34|13265.34|13145.34|13252.38|13132.38|10
1643361620000|2022-01-28 09:20:20|13266.07|13146.07|13265.96|13145.96|13266.58|13146.58|13265.96|13145.96|10
1643361630000|2022-01-28 09:20:30|13266.13|13146.13|13265.64|13145.64|13266.22|13146.22|13265.16|13145.16|10
1643361640000|2022-01-28 09:20:40|13265.81|13145.81|13269.67|13149.67|13269.67|13149.67|13265.81|13145.81|10
1643361650000|2022-01-28 09:20:50|13269.36|13149.36|13271.23|13151.23|13271.27|13151.27|13269.3|13149.3|10
1643361660000|2022-01-28 09:21:00|13271.51|13151.51|13273.29|13153.29|13273.39|13153.39|13271.51|13151.51|10
1643361670000|2022-01-28 09:21:10|13273.52|13153.52|13276.1|13156.1|13276.1|13156.1|13273.52|13153.52|10
1643361680000|2022-01-28 09:21:20|13275.51|13155.51|13276.86|13156.86|13277.75|13157.75|13275.51|13155.51|8
1643361690000|2022-01-28 09:21:30|13276.31|13156.31|13274.11|13154.11|13276.31|13156.31|13274.11|13154.11|10
1643361700000|2022-01-28 09:21:40|13273.9|13153.9|13272.09|13152.09|13273.9|13153.9|13272.09|13152.09|10
1643361710000|2022-01-28 09:21:50|13271.76|13151.76|13268.74|13148.74|13271.95|13151.95|13268.74|13148.74|10
1643361720000|2022-01-28 09:22:00|13268.23|13148.23|13268.17|13148.17|13268.8|13148.8|13267.66|13147.66|10
1643361730000|2022-01-28 09:22:10|13268.32|13148.32|13270.83|13150.83|13270.83|13150.83|13268.32|13148.32|10
1643361740000|2022-01-28 09:22:20|13270.72|13150.72|13273.96|13153.96|13273.96|13153.96|13270.72|13150.72|10
1643361750000|2022-01-28 09:22:30|13273.81|13153.81|13274.7|13154.7|13274.95|13154.95|13273.81|13153.81|10
1643361760000|2022-01-28 09:22:40|13274.75|13154.75|13275.65|13155.65|13275.65|13155.65|13274.66|13154.66|10
1643361770000|2022-01-28 09:22:50|13276|13156|13282.8|13162.8|13282.8|13162.8|13276|13156|10
1643361780000|2022-01-28 09:23:00|13282.74|13162.74|13284.16|13164.16|13284.78|13164.78|13282.74|13162.74|9
1643361790000|2022-01-28 09:23:10|13283.97|13163.97|13283.82|13163.82|13283.98|13163.98|13282.92|13162.92|10
1643361800000|2022-01-28 09:23:20|13283.77|13163.77|13283.96|13163.96|13283.96|13163.96|13283.41|13163.41|10
1643361810000|2022-01-28 09:23:30|13284.34|13164.34|13282.89|13162.89|13284.84|13164.84|13282.89|13162.89|10
1643361820000|2022-01-28 09:23:40|13282.58|13162.58|13284.46|13164.46|13284.6|13164.6|13282.15|13162.15|10
1643361830000|2022-01-28 09:23:50|13284.76|13164.76|13284.45|13164.45|13284.76|13164.76|13284.22|13164.22|10
1643361840000|2022-01-28 09:24:00|13284.28|13164.28|13284.4|13164.4|13284.4|13164.4|13283.87|13163.87|9
1643361850000|2022-01-28 09:24:10|13283.8|13163.8|13282.31|13162.31|13283.8|13163.8|13281.97|13161.97|9
1643361860000|2022-01-28 09:24:20|13282.83|13162.83|13277.43|13157.43|13282.84|13162.84|13277.4|13157.4|10
1643361870000|2022-01-28 09:24:30|13277.78|13157.78|13275|13155|13277.78|13157.78|13275|13155|10
1643361880000|2022-01-28 09:24:40|13275.11|13155.11|13270.08|13150.08|13275.11|13155.11|13270.08|13150.08|10
1643361890000|2022-01-28 09:24:50|13269.73|13149.73|13261.15|13141.15|13269.73|13149.73|13261.15|13141.15|10
1643361900000|2022-01-28 09:25:00|13261.1|13141.1|13257.84|13137.84|13261.1|13141.1|13257.84|13137.84|10
1643361910000|2022-01-28 09:25:10|13257.31|13137.31|13255.16|13135.16|13257.31|13137.31|13254.72|13134.72|10
1643361920000|2022-01-28 09:25:20|13255.27|13135.27|13249.6|13129.6|13255.27|13135.27|13249.6|13129.6|10
1643361930000|2022-01-28 09:25:30|13249.46|13129.46|13246.15|13126.15|13249.46|13129.46|13246.08|13126.08|10
1643361940000|2022-01-28 09:25:40|13245.75|13125.75|13243.86|13123.86|13245.75|13125.75|13243.84|13123.84|10
1643361950000|2022-01-28 09:25:50|13243.92|13123.92|13243.64|13123.64|13244.15|13124.15|13243.48|13123.48|9
1643361960000|2022-01-28 09:26:00|13242.35|13122.35|13231.14|13111.14|13242.35|13122.35|13231.14|13111.14|10
1643361970000|2022-01-28 09:26:10|13230.93|13110.93|13228|13108|13230.93|13110.93|13228|13108|9
1643361980000|2022-01-28 09:26:20|13226.97|13106.97|13229.94|13109.94|13229.94|13109.94|13226.25|13106.25|10
1643361990000|2022-01-28 09:26:30|13230.7|13110.7|13233.94|13113.94|13233.94|13113.94|13230.7|13110.7|10
1643362000000|2022-01-28 09:26:40|13233.81|13113.81|13234.66|13114.66|13234.77|13114.77|13233.55|13113.55|7
1643362010000|2022-01-28 09:26:50|13234.68|13114.68|13232.29|13112.29|13235.41|13115.41|13232.29|13112.29|10
1643362020000|2022-01-28 09:27:00|13232.45|13112.45|13229.29|13109.29|13232.45|13112.45|13229.29|13109.29|10
1643362030000|2022-01-28 09:27:10|13229.47|13109.47|13227.96|13107.96|13229.47|13109.47|13227.78|13107.78|10
1643362040000|2022-01-28 09:27:20|13228.03|13108.03|13227.18|13107.18|13229.08|13109.08|13226.91|13106.91|10
1643362050000|2022-01-28 09:27:30|13227.04|13107.04|13229.94|13109.94|13229.94|13109.94|13227.04|13107.04|10
1643362060000|2022-01-28 09:27:40|13230.12|13110.12|13228.32|13108.32|13230.43|13110.43|13228.32|13108.32|10
1643362070000|2022-01-28 09:27:50|13228.26|13108.26|13228.14|13108.14|13228.26|13108.26|13227.38|13107.38|10
1643362080000|2022-01-28 09:28:00|13228.08|13108.08|13227.72|13107.72|13228.08|13108.08|13227.42|13107.42|9
1643362090000|2022-01-28 09:28:10|13227.92|13107.92|13223.99|13103.99|13228|13108|13223.99|13103.99|10
1643362100000|2022-01-28 09:28:20|13224.16|13104.16|13224.44|13104.44|13224.44|13104.44|13222.55|13102.55|10
1643362110000|2022-01-28 09:28:30|13224.25|13104.25|13225.95|13105.95|13225.95|13105.95|13223.95|13103.95|10
1643362120000|2022-01-28 09:28:40|13226.02|13106.02|13227.94|13107.94|13228.35|13108.35|13226.02|13106.02|10
1643362130000|2022-01-28 09:28:50|13227.86|13107.86|13227.09|13107.09|13227.86|13107.86|13226.92|13106.92|10
1643362140000|2022-01-28 09:29:00|13226.72|13106.72|13224.73|13104.73|13226.8|13106.8|13224.73|13104.73|10
1643362150000|2022-01-28 09:29:10|13224.45|13104.45|13223.62|13103.62|13224.45|13104.45|13222.96|13102.96|10
1643362160000|2022-01-28 09:29:20|13223.65|13103.65|13224.31|13104.31|13224.31|13104.31|13223.54|13103.54|9
1643362170000|2022-01-28 09:29:30|13224.23|13104.23|13224.56|13104.56|13225.08|13105.08|13224.23|13104.23|10
1643362180000|2022-01-28 09:29:40|13224.65|13104.65|13227.84|13107.84|13227.84|13107.84|13224.35|13104.35|10
1643362190000|2022-01-28 09:29:50|13228.09|13108.09|13227.65|13107.65|13228.29|13108.29|13227.65|13107.65|10
1643362200000|2022-01-28 09:30:00|13227.57|13107.57|13226.06|13106.06|13227.63|13107.63|13226.04|13106.04|10
1643362210000|2022-01-28 09:30:10|13225.83|13105.83|13229.92|13109.92|13229.92|13109.92|13225.83|13105.83|10
1643362220000|2022-01-28 09:30:20|13230.25|13110.25|13229.46|13109.46|13230.39|13110.39|13229.45|13109.45|10
1643362230000|2022-01-28 09:30:30|13229.26|13109.26|13228.48|13108.48|13229.37|13109.37|13228.27|13108.27|9
1643362240000|2022-01-28 09:30:40|13228.47|13108.47|13225.64|13105.64|13228.66|13108.66|13225.64|13105.64|10
1643362250000|2022-01-28 09:30:50|13225.3|13105.3|13222.24|13102.24|13225.3|13105.3|13222.24|13102.24|10
1643362260000|2022-01-28 09:31:00|13221.68|13101.68|13220.73|13100.73|13221.68|13101.68|13220.73|13100.73|9
1643362270000|2022-01-28 09:31:10|13220.62|13100.62|13216.98|13096.98|13220.62|13100.62|13216.98|13096.98|10
1643362280000|2022-01-28 09:31:20|13216.45|13096.45|13212.1|13092.1|13216.45|13096.45|13212.1|13092.1|10
1643362290000|2022-01-28 09:31:30|13211.05|13091.05|13205.21|13085.21|13211.05|13091.05|13205.21|13085.21|10
1643362300000|2022-01-28 09:31:40|13205.15|13085.15|13202.99|13082.99|13205.15|13085.15|13202.94|13082.94|10
1643362310000|2022-01-28 09:31:50|13203.08|13083.08|13199.5|13079.5|13203.08|13083.08|13199.08|13079.08|10
1643362320000|2022-01-28 09:32:00|13199.3|13079.3|13195.01|13075.01|13199.3|13079.3|13194.83|13074.83|10
1643362330000|2022-01-28 09:32:10|13194.68|13074.68|13192.45|13072.45|13194.68|13074.68|13192.45|13072.45|10
1643362340000|2022-01-28 09:32:20|13191.3|13071.3|13187.2|13067.2|13191.3|13071.3|13187.2|13067.2|10
1643362350000|2022-01-28 09:32:30|13186.52|13066.52|13180.88|13060.88|13186.52|13066.52|13180.88|13060.88|10
1643362360000|2022-01-28 09:32:40|13180.72|13060.72|13183|13063|13183.06|13063.06|13180.72|13060.72|10
1643362370000|2022-01-28 09:32:50|13183.66|13063.66|13183.39|13063.39|13183.96|13063.96|13183.27|13063.27|10
1643362380000|2022-01-28 09:33:00|13184.12|13064.12|13186.74|13066.74|13186.74|13066.74|13184.12|13064.12|10
1643362390000|2022-01-28 09:33:10|13185.51|13065.51|13184.75|13064.75|13185.66|13065.66|13184.75|13064.75|10
1643362400000|2022-01-28 09:33:20|13184.42|13064.42|13182.84|13062.84|13184.42|13064.42|13182.42|13062.42|10
1643362410000|2022-01-28 09:33:30|13182.86|13062.86|13181.26|13061.26|13182.9|13062.9|13181.2|13061.2|10
1643362420000|2022-01-28 09:33:40|13180.99|13060.99|13178.27|13058.27|13180.99|13060.99|13178.27|13058.27|10
1643362430000|2022-01-28 09:33:50|13177.38|13057.38|13175.83|13055.83|13177.38|13057.38|13175.83|13055.83|10
1643362440000|2022-01-28 09:34:00|13175.77|13055.77|13174.34|13054.34|13175.78|13055.78|13174.15|13054.15|10
1643362450000|2022-01-28 09:34:10|13174.08|13054.08|13174.46|13054.46|13174.68|13054.68|13173.94|13053.94|9
1643362460000|2022-01-28 09:34:20|13175.06|13055.06|13174.93|13054.93|13175.46|13055.46|13174.67|13054.67|10
1643362470000|2022-01-28 09:34:30|13175.11|13055.11|13177.56|13057.56|13177.76|13057.76|13175.11|13055.11|10
1643362480000|2022-01-28 09:34:40|13177.25|13057.25|13176.53|13056.53|13177.25|13057.25|13176.53|13056.53|10
1643362490000|2022-01-28 09:34:50|13176.41|13056.41|13175.82|13055.82|13176.44|13056.44|13175.82|13055.82|10
1643362500000|2022-01-28 09:35:00|13175.61|13055.61|13176.09|13056.09|13176.7|13056.7|13175.55|13055.55|10
1643362510000|2022-01-28 09:35:10|13176.14|13056.14|13178.35|13058.35|13178.35|13058.35|13176.14|13056.14|10
1643362520000|2022-01-28 09:35:20|13178.94|13058.94|13179.56|13059.56|13179.89|13059.89|13178.94|13058.94|10
1643362530000|2022-01-28 09:35:30|13179.91|13059.91|13180.36|13060.36|13180.36|13060.36|13179.91|13059.91|8
1643362540000|2022-01-28 09:35:40|13180.15|13060.15|13179.44|13059.44|13180.15|13060.15|13179.22|13059.22|10
1643362550000|2022-01-28 09:35:50|13179.72|13059.72|13176.67|13056.67|13179.72|13059.72|13176.53|13056.53|10
1643362560000|2022-01-28 09:36:00|13176.4|13056.4|13175.13|13055.13|13176.4|13056.4|13175.13|13055.13|10
1643362570000|2022-01-28 09:36:10|13174.35|13054.35|13169.39|13049.39|13174.35|13054.35|13169.39|13049.39|10
1643362580000|2022-01-28 09:36:20|13168.67|13048.67|13165.5|13045.5|13168.67|13048.67|13165.5|13045.5|10
1643362590000|2022-01-28 09:36:30|13165.31|13045.31|13165.12|13045.12|13165.32|13045.32|13164.43|13044.43|10
1643362600000|2022-01-28 09:36:40|13165.3|13045.3|13159.48|13039.48|13165.3|13045.3|13159.48|13039.48|10
1643362610000|2022-01-28 09:36:50|13158.26|13038.26|13149.39|13029.39|13158.26|13038.26|13149.39|13029.39|10
1643362620000|2022-01-28 09:37:00|13149.48|13029.48|13144.04|13024.04|13149.48|13029.48|13144.04|13024.04|9
1643362630000|2022-01-28 09:37:10|13143.93|13023.93|13134.57|13014.57|13143.93|13023.93|13134.57|13014.57|10
1643362640000|2022-01-28 09:37:20|13133.71|13013.71|13130.4|13010.4|13133.71|13013.71|13129.22|13009.22|10
1643362650000|2022-01-28 09:37:30|13129.95|13009.95|13129.77|13009.77|13131.56|13011.56|13128.57|13008.57|10
1643362660000|2022-01-28 09:37:40|13129.75|13009.75|13132.84|13012.84|13132.84|13012.84|13129.75|13009.75|10
1643362670000|2022-01-28 09:37:50|13132.51|13012.51|13134.51|13014.51|13134.51|13014.51|13132.51|13012.51|10
1643362680000|2022-01-28 09:38:00|13134.61|13014.61|13137.75|13017.75|13137.75|13017.75|13134.61|13014.61|10
1643362690000|2022-01-28 09:38:10|13138.03|13018.03|13139.99|13019.99|13140.08|13020.08|13138.03|13018.03|10
1643362700000|2022-01-28 09:38:20|13139.61|13019.61|13138.85|13018.85|13139.82|13019.82|13138.85|13018.85|9
1643362710000|2022-01-28 09:38:30|13138.95|13018.95|13139.07|13019.07|13139.32|13019.32|13138.18|13018.18|10
1643362720000|2022-01-28 09:38:40|13139.4|13019.4|13140.66|13020.66|13140.66|13020.66|13138.84|13018.84|10
1643362730000|2022-01-28 09:38:50|13140.69|13020.69|13140.78|13020.78|13141.03|13021.03|13140.65|13020.65|10
1643362740000|2022-01-28 09:39:00|13140.69|13020.69|13141.12|13021.12|13141.38|13021.38|13140.69|13020.69|9
1643362750000|2022-01-28 09:39:10|13141.15|13021.15|13142.4|13022.4|13142.48|13022.48|13141.15|13021.15|9
1643362760000|2022-01-28 09:39:20|13142.54|13022.54|13140.62|13020.62|13142.54|13022.54|13140.62|13020.62|10
1643362770000|2022-01-28 09:39:30|13139.99|13019.99|13140.15|13020.15|13140.5|13020.5|13139.84|13019.84|10
1643362780000|2022-01-28 09:39:40|13140.08|13020.08|13141.04|13021.04|13141.04|13021.04|13139.83|13019.83|10
1643362790000|2022-01-28 09:39:50|13140.54|13020.54|13140.98|13020.98|13141.42|13021.42|13140.54|13020.54|9
1643362800000|2022-01-28 09:40:00|13140.46|13020.46|13144.49|13024.49|13144.49|13024.49|13140.46|13020.46|10
1643362810000|2022-01-28 09:40:10|13145|13025|13147.51|13027.51|13147.65|13027.65|13145|13025|10
1643362820000|2022-01-28 09:40:20|13147.54|13027.54|13147.31|13027.31|13147.54|13027.54|13146.73|13026.73|10
1643362830000|2022-01-28 09:40:30|13147.7|13027.7|13148.96|13028.96|13149.02|13029.02|13147.63|13027.63|8
1643362840000|2022-01-28 09:40:40|13150.01|13030.01|13151.11|13031.11|13151.17|13031.17|13149.76|13029.76|9
1643362850000|2022-01-28 09:40:50|13151.48|13031.48|13151.5|13031.5|13152.08|13032.08|13151.48|13031.48|10
1643362860000|2022-01-28 09:41:00|13151.53|13031.53|13148.19|13028.19|13151.53|13031.53|13148.19|13028.19|10
1643362870000|2022-01-28 09:41:10|13147.57|13027.57|13144.52|13024.52|13147.6|13027.6|13144.2|13024.2|10
1643362880000|2022-01-28 09:41:20|13144.15|13024.15|13142.96|13022.96|13144.39|13024.39|13142.96|13022.96|10
1643362890000|2022-01-28 09:41:30|13141.93|13021.93|13139.22|13019.22|13141.93|13021.93|13139.22|13019.22|10
1643362900000|2022-01-28 09:41:40|13138.8|13018.8|13136.21|13016.21|13138.8|13018.8|13136.21|13016.21|9
1643362910000|2022-01-28 09:41:50|13135.84|13015.84|13128.97|13008.97|13135.84|13015.84|13128.97|13008.97|10
1643362920000|2022-01-28 09:42:00|13128.14|13008.14|13125.01|13005.01|13128.14|13008.14|13125.01|13005.01|10
1643362930000|2022-01-28 09:42:10|13124.86|13004.86|13124.67|13004.67|13125.49|13005.49|13124.65|13004.65|10
1643362940000|2022-01-28 09:42:20|13124.77|13004.77|13121.88|13001.88|13124.96|13004.96|13121.88|13001.88|10
1643362950000|2022-01-28 09:42:30|13121.84|13001.84|13120.92|13000.92|13121.84|13001.84|13120.92|13000.92|9
1643362960000|2022-01-28 09:42:40|13121.16|13001.16|13115.21|12995.21|13121.16|13001.16|13114.91|12994.91|9
1643362970000|2022-01-28 09:42:50|13115.37|12995.37|13115.02|12995.02|13115.94|12995.94|13115.02|12995.02|10
1643362980000|2022-01-28 09:43:00|13115.12|12995.12|13113.42|12993.42|13115.16|12995.16|13113.42|12993.42|10
1643362990000|2022-01-28 09:43:10|13113.33|12993.33|13109.23|12989.23|13113.33|12993.33|13109.23|12989.23|9
1643363000000|2022-01-28 09:43:20|13109.07|12989.07|13105.99|12985.99|13109.07|12989.07|13105.99|12985.99|10
1643363010000|2022-01-28 09:43:30|13105.84|12985.84|13105.23|12985.23|13105.85|12985.85|13104.92|12984.92|10
1643363020000|2022-01-28 09:43:40|13105.37|12985.37|13107.53|12987.53|13107.53|12987.53|13105.37|12985.37|10
1643363030000|2022-01-28 09:43:50|13107.6|12987.6|13110.74|12990.74|13110.74|12990.74|13107.6|12987.6|9
1643363040000|2022-01-28 09:44:00|13108.58|12988.58|13107.25|12987.25|13108.77|12988.77|13106.97|12986.97|10
1643363050000|2022-01-28 09:44:10|13106.65|12986.65|13105.04|12985.04|13106.65|12986.65|13104.73|12984.73|10
1643363060000|2022-01-28 09:44:20|13105.31|12985.31|13108.5|12988.5|13108.5|12988.5|13105.31|12985.31|8
1643363070000|2022-01-28 09:44:30|13108.8|12988.8|13111.58|12991.58|13111.58|12991.58|13108.8|12988.8|10
1643363080000|2022-01-28 09:44:40|13111.87|12991.87|13111.94|12991.94|13112.69|12992.69|13111.86|12991.86|10
1643363090000|2022-01-28 09:44:50|13112.32|12992.32|13110.84|12990.84|13112.33|12992.33|13110.77|12990.77|10
1643363100000|2022-01-28 09:45:00|13110.74|12990.74|13114.09|12994.09|13114.13|12994.13|13110.74|12990.74|10
1643363110000|2022-01-28 09:45:10|13113.77|12993.77|13115.41|12995.41|13115.41|12995.41|13113.77|12993.77|10
1643363120000|2022-01-28 09:45:20|13115.09|12995.09|13116.57|12996.57|13116.57|12996.57|13114.97|12994.97|10
1643363130000|2022-01-28 09:45:30|13116.95|12996.95|13123.37|13003.37|13123.37|13003.37|13116.95|12996.95|10
1643363140000|2022-01-28 09:45:40|13123.71|13003.71|13129.01|13009.01|13129.01|13009.01|13123.71|13003.71|10
1643363150000|2022-01-28 09:45:50|13129.21|13009.21|13135.01|13015.01|13135.27|13015.27|13129.21|13009.21|10
1643363160000|2022-01-28 09:46:00|13136.54|13016.54|13146.12|13026.12|13146.12|13026.12|13136.54|13016.54|10
1643363170000|2022-01-28 09:46:10|13146.16|13026.16|13148.53|13028.53|13148.72|13028.72|13146.16|13026.16|10
1643363180000|2022-01-28 09:46:20|13148.66|13028.66|13148.7|13028.7|13149.32|13029.32|13148.56|13028.56|10
1643363190000|2022-01-28 09:46:30|13148.37|13028.37|13147.12|13027.12|13148.37|13028.37|13146.5|13026.5|10
1643363200000|2022-01-28 09:46:40|13146.81|13026.81|13145.34|13025.34|13147.51|13027.51|13145.34|13025.34|10
1643363210000|2022-01-28 09:46:50|13144.56|13024.56|13142.52|13022.52|13144.56|13024.56|13142.5|13022.5|10
1643363220000|2022-01-28 09:47:00|13142.68|13022.68|13143.57|13023.57|13143.78|13023.78|13142.29|13022.29|10
1643363230000|2022-01-28 09:47:10|13143.11|13023.11|13142.38|13022.38|13143.3|13023.3|13141.82|13021.82|10
1643363240000|2022-01-28 09:47:20|13142.45|13022.45|13142.91|13022.91|13143.15|13023.15|13142.37|13022.37|10
1643363250000|2022-01-28 09:47:30|13143.24|13023.24|13144.24|13024.24|13144.95|13024.95|13143.24|13023.24|9
1643363260000|2022-01-28 09:47:40|13144.22|13024.22|13143.63|13023.63|13144.22|13024.22|13143.63|13023.63|10
1643363270000|2022-01-28 09:47:50|13143.47|13023.47|13144.75|13024.75|13144.75|13024.75|13143.45|13023.45|10
1643363280000|2022-01-28 09:48:00|13144.64|13024.64|13143.77|13023.77|13144.64|13024.64|13143.77|13023.77|9
1643363290000|2022-01-28 09:48:10|13143.64|13023.64|13149.9|13029.9|13150.22|13030.22|13143.64|13023.64|10
1643363300000|2022-01-28 09:48:20|13149.98|13029.98|13152.28|13032.28|13152.71|13032.71|13149.98|13029.98|10
1643363310000|2022-01-28 09:48:30|13152.9|13032.9|13149.42|13029.42|13153.32|13033.32|13149.42|13029.42|10
1643363320000|2022-01-28 09:48:40|13149.31|13029.31|13150.06|13030.06|13150.06|13030.06|13149.19|13029.19|10
1643363330000|2022-01-28 09:48:50|13150.42|13030.42|13153.55|13033.55|13153.55|13033.55|13150.42|13030.42|10
1643363340000|2022-01-28 09:49:00|13153.78|13033.78|13154.96|13034.96|13154.96|13034.96|13153.78|13033.78|7
1643363350000|2022-01-28 09:49:10|13155.08|13035.08|13156.44|13036.44|13156.44|13036.44|13154.92|13034.92|9
1643363360000|2022-01-28 09:49:20|13156.52|13036.52|13156.17|13036.17|13156.56|13036.56|13156.05|13036.05|10
1643363370000|2022-01-28 09:49:30|13155.87|13035.87|13153.62|13033.62|13156.04|13036.04|13153.62|13033.62|10
1643363380000|2022-01-28 09:49:40|13153.14|13033.14|13151.04|13031.04|13153.14|13033.14|13151.04|13031.04|10
1643363390000|2022-01-28 09:49:50|13150.66|13030.66|13149.35|13029.35|13150.66|13030.66|13149|13029|10
1643363400000|2022-01-28 09:50:00|13149.55|13029.55|13152.36|13032.36|13152.36|13032.36|13149.55|13029.55|10
1643363410000|2022-01-28 09:50:10|13152.64|13032.64|13161.04|13041.04|13161.04|13041.04|13152.64|13032.64|10
1643363420000|2022-01-28 09:50:20|13161.15|13041.15|13166.32|13046.32|13166.32|13046.32|13161.15|13041.15|10
1643363430000|2022-01-28 09:50:30|13166.75|13046.75|13168.09|13048.09|13168.3|13048.3|13166.75|13046.75|10
1643363440000|2022-01-28 09:50:40|13168.68|13048.68|13166.95|13046.95|13168.86|13048.86|13166.95|13046.95|10
1643363450000|2022-01-28 09:50:50|13166.69|13046.69|13164.24|13044.24|13166.69|13046.69|13164.24|13044.24|10
1643363460000|2022-01-28 09:51:00|13163.94|13043.94|13162.79|13042.79|13163.94|13043.94|13162.79|13042.79|10
1643363470000|2022-01-28 09:51:10|13162.82|13042.82|13163.33|13043.33|13163.33|13043.33|13162.22|13042.22|10
1643363480000|2022-01-28 09:51:20|13163.3|13043.3|13163.12|13043.12|13163.3|13043.3|13162.52|13042.52|10
1643363490000|2022-01-28 09:51:30|13163.27|13043.27|13160.73|13040.73|13163.43|13043.43|13160.73|13040.73|10
1643363500000|2022-01-28 09:51:40|13160.26|13040.26|13154.48|13034.48|13160.26|13040.26|13154.48|13034.48|10
1643363510000|2022-01-28 09:51:50|13154|13034|13151.76|13031.76|13154|13034|13151.76|13031.76|9
1643363520000|2022-01-28 09:52:00|13151.08|13031.08|13144.85|13024.85|13151.08|13031.08|13144.85|13024.85|10
1643363530000|2022-01-28 09:52:10|13144.63|13024.63|13143.52|13023.52|13144.71|13024.71|13143.51|13023.51|10
1643363540000|2022-01-28 09:52:20|13143.51|13023.51|13143.34|13023.34|13143.82|13023.82|13143.22|13023.22|10
1643363550000|2022-01-28 09:52:30|13143.65|13023.65|13145.33|13025.33|13145.48|13025.48|13143.65|13023.65|10
1643363560000|2022-01-28 09:52:40|13145.46|13025.46|13149.55|13029.55|13149.55|13029.55|13145.46|13025.46|10
1643363570000|2022-01-28 09:52:50|13149.65|13029.65|13151.21|13031.21|13151.21|13031.21|13149.65|13029.65|10
1643363580000|2022-01-28 09:53:00|13151.5|13031.5|13151.64|13031.64|13152.78|13032.78|13151.5|13031.5|10
1643363590000|2022-01-28 09:53:10|13151.38|13031.38|13148.44|13028.44|13151.38|13031.38|13148.44|13028.44|10
1643363600000|2022-01-28 09:53:20|13148.42|13028.42|13148.4|13028.4|13148.42|13028.42|13147.98|13027.98|10
1643363610000|2022-01-28 09:53:30|13148.42|13028.42|13153.66|13033.66|13153.66|13033.66|13148.42|13028.42|10
1643363620000|2022-01-28 09:53:40|13154.34|13034.34|13155.81|13035.81|13156.2|13036.2|13154.34|13034.34|10
1643363630000|2022-01-28 09:53:50|13155.71|13035.71|13155.02|13035.02|13156.29|13036.29|13154.88|13034.88|10
1643363640000|2022-01-28 09:54:00|13154.3|13034.3|13153.95|13033.95|13155.08|13035.08|13152.93|13032.93|10
1643363650000|2022-01-28 09:54:10|13154.39|13034.39|13153.86|13033.86|13154.39|13034.39|13152.9|13032.9|10
1643363660000|2022-01-28 09:54:20|13154.25|13034.25|13158.21|13038.21|13158.21|13038.21|13154.24|13034.24|10
1643363670000|2022-01-28 09:54:30|13157.64|13037.64|13160.57|13040.57|13160.57|13040.57|13157.64|13037.64|10
1643363680000|2022-01-28 09:54:40|13160.14|13040.14|13160.22|13040.22|13160.22|13040.22|13159.58|13039.58|10
1643363690000|2022-01-28 09:54:50|13159.94|13039.94|13156.34|13036.34|13159.94|13039.94|13156.34|13036.34|10
1643363700000|2022-01-28 09:55:00|13156.28|13036.28|13162.51|13042.51|13162.51|13042.51|13156.28|13036.28|10
1643363710000|2022-01-28 09:55:10|13163.25|13043.25|13169.76|13049.76|13169.76|13049.76|13163.25|13043.25|10
1643363720000|2022-01-28 09:55:20|13170.45|13050.45|13171.36|13051.36|13171.57|13051.57|13170.37|13050.37|10
1643363730000|2022-01-28 09:55:30|13171.05|13051.05|13169.1|13049.1|13171.21|13051.21|13169.1|13049.1|10
1643363740000|2022-01-28 09:55:40|13169.01|13049.01|13167.4|13047.4|13169.01|13049.01|13167.4|13047.4|10
1643363750000|2022-01-28 09:55:50|13167.29|13047.29|13167.34|13047.34|13167.99|13047.99|13167.19|13047.19|10
1643363760000|2022-01-28 09:56:00|13167.44|13047.44|13166.11|13046.11|13167.44|13047.44|13166.11|13046.11|10
1643363770000|2022-01-28 09:56:10|13165.52|13045.52|13165.19|13045.19|13165.77|13045.77|13165.19|13045.19|10
1643363780000|2022-01-28 09:56:20|13164.69|13044.69|13163.54|13043.54|13164.69|13044.69|13163.54|13043.54|9
1643363790000|2022-01-28 09:56:30|13163.48|13043.48|13161.63|13041.63|13163.48|13043.48|13161.63|13041.63|10
1643363800000|2022-01-28 09:56:40|13161.52|13041.52|13160.74|13040.74|13161.89|13041.89|13160.74|13040.74|9
1643363810000|2022-01-28 09:56:50|13160.64|13040.64|13163.04|13043.04|13163.04|13043.04|13160.64|13040.64|10
1643363820000|2022-01-28 09:57:00|13163.18|13043.18|13164.6|13044.6|13164.6|13044.6|13163.18|13043.18|10
1643363830000|2022-01-28 09:57:10|13164.75|13044.75|13167.44|13047.44|13167.44|13047.44|13164.75|13044.75|10
1643363840000|2022-01-28 09:57:20|13167.57|13047.57|13169.1|13049.1|13169.65|13049.65|13167.57|13047.57|10
1643363850000|2022-01-28 09:57:30|13169.3|13049.3|13168.27|13048.27|13169.48|13049.48|13168.27|13048.27|10
1643363860000|2022-01-28 09:57:40|13168.65|13048.65|13168.29|13048.29|13169.16|13049.16|13168.29|13048.29|10
1643363870000|2022-01-28 09:57:50|13168.89|13048.89|13171.55|13051.55|13171.55|13051.55|13168.89|13048.89|9
1643363880000|2022-01-28 09:58:00|13171.79|13051.79|13171.96|13051.96|13172.08|13052.08|13171.35|13051.35|10
1643363890000|2022-01-28 09:58:10|13171.57|13051.57|13172.95|13052.95|13172.95|13052.95|13171.39|13051.39|10
1643363900000|2022-01-28 09:58:20|13173.11|13053.11|13172.06|13052.06|13173.62|13053.62|13172.06|13052.06|10
1643363910000|2022-01-28 09:58:30|13171.97|13051.97|13171.17|13051.17|13171.97|13051.97|13171.17|13051.17|8
1643363920000|2022-01-28 09:58:40|13171.11|13051.11|13172.01|13052.01|13172.01|13052.01|13171.03|13051.03|9
1643363930000|2022-01-28 09:58:50|13172.8|13052.8|13173.39|13053.39|13173.39|13053.39|13172.8|13052.8|9
1643363940000|2022-01-28 09:59:00|13172.08|13052.08|13169.7|13049.7|13172.08|13052.08|13169.56|13049.56|10
1643363950000|2022-01-28 09:59:10|13169.57|13049.57|13163.63|13043.63|13169.57|13049.57|13163.63|13043.63|9
1643363960000|2022-01-28 09:59:20|13162.93|13042.93|13161.54|13041.54|13162.93|13042.93|13161.54|13041.54|10
1643363970000|2022-01-28 09:59:30|13161.22|13041.22|13159.49|13039.49|13161.22|13041.22|13159.43|13039.43|10
1643363980000|2022-01-28 09:59:40|13159.59|13039.59|13157.8|13037.8|13159.59|13039.59|13157.8|13037.8|9
1643363990000|2022-01-28 09:59:50|13157.59|13037.59|13155.06|13035.06|13157.67|13037.67|13155.06|13035.06|10
1643364000000|2022-01-28 10:00:00|13154.54|13034.54|13152.42|13032.42|13154.54|13034.54|13152.42|13032.42|10
1643364010000|2022-01-28 10:00:10|13152.08|13032.08|13150.76|13030.76|13152.14|13032.14|13150.76|13030.76|10
1643364020000|2022-01-28 10:00:20|13150.57|13030.57|13146.43|13026.43|13150.89|13030.89|13146.43|13026.43|9
1643364030000|2022-01-28 10:00:30|13146.05|13026.05|13140.2|13020.2|13146.05|13026.05|13140.2|13020.2|10
1643364040000|2022-01-28 10:00:40|13139.91|13019.91|13137.78|13017.78|13140.46|13020.46|13137.44|13017.44|10
1643364050000|2022-01-28 10:00:50|13137.81|13017.81|13138.67|13018.67|13138.68|13018.68|13137.43|13017.43|10
1643364060000|2022-01-28 10:01:00|13139.04|13019.04|13137.58|13017.58|13139.69|13019.69|13137.58|13017.58|10
1643364070000|2022-01-28 10:01:10|13137.65|13017.65|13136.08|13016.08|13137.8|13017.8|13135.82|13015.82|10
1643364080000|2022-01-28 10:01:20|13135.58|13015.58|13132.94|13012.94|13135.58|13015.58|13132.94|13012.94|10
1643364090000|2022-01-28 10:01:30|13131.18|13011.18|13128.01|13008.01|13132.6|13012.6|13128.01|13008.01|10
1643364100000|2022-01-28 10:01:40|13126.97|13006.97|13124.92|13004.92|13127.13|13007.13|13124.92|13004.92|9
1643364110000|2022-01-28 10:01:50|13124.66|13004.66|13126.62|13006.62|13126.62|13006.62|13124.66|13004.66|10
1643364120000|2022-01-28 10:02:00|13126.83|13006.83|13125.46|13005.46|13126.83|13006.83|13125.46|13005.46|9
1643364130000|2022-01-28 10:02:10|13125.26|13005.26|13125.73|13005.73|13125.73|13005.73|13125.1|13005.1|10
1643364140000|2022-01-28 10:02:20|13125.7|13005.7|13125.13|13005.13|13127.33|13007.33|13125.13|13005.13|10
1643364150000|2022-01-28 10:02:30|13123.95|13003.95|13120.91|13000.91|13123.95|13003.95|13120.91|13000.91|10
1643364160000|2022-01-28 10:02:40|13120.87|13000.87|13116.31|12996.31|13120.87|13000.87|13116.31|12996.31|10
1643364170000|2022-01-28 10:02:50|13114.8|12994.8|13110.84|12990.84|13114.8|12994.8|13109.92|12989.92|10
1643364180000|2022-01-28 10:03:00|13111.77|12991.77|13113.28|12993.28|13113.34|12993.34|13111.77|12991.77|10
1643364190000|2022-01-28 10:03:10|13114.01|12994.01|13119.34|12999.34|13119.34|12999.34|13114.01|12994.01|10
1643364200000|2022-01-28 10:03:20|13119.44|12999.44|13118.96|12998.96|13119.44|12999.44|13118.84|12998.84|10
1643364210000|2022-01-28 10:03:30|13118.7|12998.7|13120.75|13000.75|13120.75|13000.75|13118.7|12998.7|10
1643364220000|2022-01-28 10:03:40|13120.84|13000.84|13127.89|13007.89|13127.89|13007.89|13120.84|13000.84|10
1643364230000|2022-01-28 10:03:50|13127.94|13007.94|13138.5|13018.5|13138.5|13018.5|13127.94|13007.94|10
1643364240000|2022-01-28 10:04:00|13138.74|13018.74|13140.51|13020.51|13141.41|13021.41|13138.74|13018.74|10
1643364250000|2022-01-28 10:04:10|13139.58|13019.58|13142.44|13022.44|13142.44|13022.44|13139.58|13019.58|10
1643364260000|2022-01-28 10:04:20|13142.52|13022.52|13155.45|13035.45|13155.45|13035.45|13142.52|13022.52|9
1643364270000|2022-01-28 10:04:30|13156.71|13036.71|13159.54|13039.54|13159.67|13039.67|13156.71|13036.71|10
1643364280000|2022-01-28 10:04:40|13159.45|13039.45|13160.41|13040.41|13160.46|13040.46|13159.1|13039.1|10
1643364290000|2022-01-28 10:04:50|13160.5|13040.5|13161.59|13041.59|13162.38|13042.38|13160.25|13040.25|10
1643364300000|2022-01-28 10:05:00|13161.6|13041.6|13158.79|13038.79|13161.69|13041.69|13158.79|13038.79|10
1643364310000|2022-01-28 10:05:10|13158.63|13038.63|13157.39|13037.39|13158.63|13038.63|13155.14|13035.14|10
1643364320000|2022-01-28 10:05:20|13157.13|13037.13|13155.85|13035.85|13157.32|13037.32|13155.75|13035.75|10
1643364330000|2022-01-28 10:05:30|13155.99|13035.99|13155.89|13035.89|13156.08|13036.08|13155.28|13035.28|10
1643364340000|2022-01-28 10:05:40|13156.12|13036.12|13156.53|13036.53|13156.53|13036.53|13155.55|13035.55|10
1643364350000|2022-01-28 10:05:50|13156.93|13036.93|13159.33|13039.33|13159.38|13039.38|13156.93|13036.93|10
1643364360000|2022-01-28 10:06:00|13159.18|13039.18|13160.07|13040.07|13160.36|13040.36|13159.18|13039.18|10
1643364370000|2022-01-28 10:06:10|13160.19|13040.19|13159.07|13039.07|13160.19|13040.19|13158.87|13038.87|9
1643364380000|2022-01-28 10:06:20|13157.96|13037.96|13157.89|13037.89|13158.23|13038.23|13157.41|13037.41|9
1643364390000|2022-01-28 10:06:30|13157.92|13037.92|13157.23|13037.23|13158.24|13038.24|13157.23|13037.23|9
1643364400000|2022-01-28 10:06:40|13156.79|13036.79|13155.84|13035.84|13157.07|13037.07|13155.84|13035.84|10
1643364410000|2022-01-28 10:06:50|13155.87|13035.87|13155.03|13035.03|13155.9|13035.9|13155.03|13035.03|10
1643364420000|2022-01-28 10:07:00|13154.89|13034.89|13151.88|13031.88|13155.4|13035.4|13151.88|13031.88|10
1643364430000|2022-01-28 10:07:10|13151.26|13031.26|13148.32|13028.32|13151.26|13031.26|13148.32|13028.32|10
1643364440000|2022-01-28 10:07:20|13148.39|13028.39|13141.84|13021.84|13148.39|13028.39|13141.84|13021.84|10
1643364450000|2022-01-28 10:07:30|13140.45|13020.45|13129.16|13009.16|13140.45|13020.45|13129.16|13009.16|10
1643364460000|2022-01-28 10:07:40|13128.38|13008.38|13121.24|13001.24|13128.38|13008.38|13121.24|13001.24|10
1643364470000|2022-01-28 10:07:50|13120.77|13000.77|13110.98|12990.98|13120.77|13000.77|13110.98|12990.98|10
1643364480000|2022-01-28 10:08:00|13110.3|12990.3|13107.5|12987.5|13110.3|12990.3|13106.48|12986.48|10
1643364490000|2022-01-28 10:08:10|13106.98|12986.98|13103.15|12983.15|13107.04|12987.04|13103.15|12983.15|10
1643364500000|2022-01-28 10:08:20|13102.08|12982.08|13096.5|12976.5|13102.48|12982.48|13096.5|12976.5|10
1643364510000|2022-01-28 10:08:30|13095.92|12975.92|13070.49|12950.49|13095.92|12975.92|13070.49|12950.49|10
1643364520000|2022-01-28 10:08:40|13069.19|12949.19|13068.5|12948.5|13069.19|12949.19|13062.74|12942.74|10
1643364530000|2022-01-28 10:08:50|13070.49|12950.49|13067.84|12947.84|13070.91|12950.91|13067.84|12947.84|10
1643364540000|2022-01-28 10:09:00|13068.02|12948.02|13069.97|12949.97|13069.97|12949.97|13067.7|12947.7|10
1643364550000|2022-01-28 10:09:10|13069.93|12949.93|13069.47|12949.47|13069.93|12949.93|13069.11|12949.11|10
1643364560000|2022-01-28 10:09:20|13069.69|12949.69|13072.87|12952.87|13072.87|12952.87|13069.69|12949.69|10
1643364570000|2022-01-28 10:09:30|13068.19|12948.19|13067.87|12947.87|13068.75|12948.75|13067.46|12947.46|10
1643364580000|2022-01-28 10:09:40|13068.64|12948.64|13071.79|12951.79|13071.79|12951.79|13068.64|12948.64|8
1643364590000|2022-01-28 10:09:50|13072.09|12952.09|13076.55|12956.55|13076.55|12956.55|13072.09|12952.09|10
1643364600000|2022-01-28 10:10:00|13076.3|12956.3|13078.74|12958.74|13078.74|12958.74|13076.3|12956.3|10
1643364610000|2022-01-28 10:10:10|13079.39|12959.39|13081.7|12961.7|13081.76|12961.76|13079.26|12959.26|10
1643364620000|2022-01-28 10:10:20|13082.52|12962.52|13085.1|12965.1|13085.1|12965.1|13082.52|12962.52|10
1643364630000|2022-01-28 10:10:30|13085.24|12965.24|13086.48|12966.48|13086.48|12966.48|13085.05|12965.05|10
1643364640000|2022-01-28 10:10:40|13086.36|12966.36|13083.13|12963.13|13086.36|12966.36|13083.13|12963.13|10
1643364650000|2022-01-28 10:10:50|13082.94|12962.94|13080.08|12960.08|13082.94|12962.94|13080.08|12960.08|10
1643364660000|2022-01-28 10:11:00|13079.78|12959.78|13081.6|12961.6|13082.08|12962.08|13079.57|12959.57|10
1643364670000|2022-01-28 10:11:10|13081.56|12961.56|13083.34|12963.34|13083.41|12963.41|13081.56|12961.56|10
1643364680000|2022-01-28 10:11:20|13084.46|12964.46|13088.15|12968.15|13088.15|12968.15|13084.46|12964.46|10
1643364690000|2022-01-28 10:11:30|13089.69|12969.69|13087.31|12967.31|13089.98|12969.98|13087.31|12967.31|10
1643364700000|2022-01-28 10:11:40|13088.35|12968.35|13088.77|12968.77|13088.77|12968.77|13088.14|12968.14|9
1643364710000|2022-01-28 10:11:50|13088.83|12968.83|13092.12|12972.12|13092.12|12972.12|13088.83|12968.83|10
1643364720000|2022-01-28 10:12:00|13092.86|12972.86|13094.73|12974.73|13095.13|12975.13|13092.86|12972.86|10
1643364730000|2022-01-28 10:12:10|13094.39|12974.39|13092.33|12972.33|13094.39|12974.39|13092.26|12972.26|10
1643364740000|2022-01-28 10:12:20|13091.58|12971.58|13092.32|12972.32|13092.32|12972.32|13091.38|12971.38|10
1643364750000|2022-01-28 10:12:30|13092.93|12972.93|13094.65|12974.65|13094.65|12974.65|13092.56|12972.56|10
1643364760000|2022-01-28 10:12:40|13095.17|12975.17|13099.45|12979.45|13099.78|12979.78|13095.17|12975.17|10
1643364770000|2022-01-28 10:12:50|13100.29|12980.29|13100.55|12980.55|13101.09|12981.09|13100.29|12980.29|10
1643364780000|2022-01-28 10:13:00|13101.38|12981.38|13101.26|12981.26|13101.38|12981.38|13100.14|12980.14|10
1643364790000|2022-01-28 10:13:10|13100.98|12980.98|13100.28|12980.28|13101.48|12981.48|13100.28|12980.28|10
1643364800000|2022-01-28 10:13:20|13100.31|12980.31|13099.49|12979.49|13100.69|12980.69|13099.49|12979.49|10
1643364810000|2022-01-28 10:13:30|13099.43|12979.43|13100.82|12980.82|13100.82|12980.82|13099.43|12979.43|8
1643364820000|2022-01-28 10:13:40|13101.23|12981.23|13103.92|12983.92|13103.92|12983.92|13101.23|12981.23|10
1643364830000|2022-01-28 10:13:50|13103.95|12983.95|13106.74|12986.74|13107.08|12987.08|13103.55|12983.55|10
1643364840000|2022-01-28 10:14:00|13106.65|12986.65|13111.45|12991.45|13111.45|12991.45|13106.55|12986.55|10
1643364850000|2022-01-28 10:14:10|13111.27|12991.27|13113.53|12993.53|13113.84|12993.84|13111.27|12991.27|10
1643364860000|2022-01-28 10:14:20|13114.3|12994.3|13114.39|12994.39|13115.27|12995.27|13114.3|12994.3|10
1643364870000|2022-01-28 10:14:30|13114.52|12994.52|13116.64|12996.64|13116.64|12996.64|13114.52|12994.52|10
1643364880000|2022-01-28 10:14:40|13117.03|12997.03|13117.36|12997.36|13117.69|12997.69|13116.59|12996.59|10
1643364890000|2022-01-28 10:14:50|13117.6|12997.6|13116.43|12996.43|13117.72|12997.72|13116.43|12996.43|10
1643364900000|2022-01-28 10:15:00|13116.76|12996.76|13116.57|12996.57|13116.76|12996.76|13115.61|12995.61|10
1643364910000|2022-01-28 10:15:10|13116.5|12996.5|13116.54|12996.54|13116.54|12996.54|13115.78|12995.78|10
1643364920000|2022-01-28 10:15:20|13116.78|12996.78|13116.87|12996.87|13116.96|12996.96|13115.88|12995.88|10
1643364930000|2022-01-28 10:15:30|13116.53|12996.53|13116.11|12996.11|13116.53|12996.53|13115.48|12995.48|10
1643364940000|2022-01-28 10:15:40|13116.24|12996.24|13114.14|12994.14|13116.24|12996.24|13114.14|12994.14|10
1643364950000|2022-01-28 10:15:50|13113.26|12993.26|13109.42|12989.42|13113.26|12993.26|13109.42|12989.42|10
1643364960000|2022-01-28 10:16:00|13109.34|12989.34|13105.29|12985.29|13109.45|12989.45|13105.29|12985.29|10
1643364970000|2022-01-28 10:16:10|13105.05|12985.05|13101.95|12981.95|13105.05|12985.05|13101.95|12981.95|8
1643364980000|2022-01-28 10:16:20|13101.49|12981.49|13103.17|12983.17|13103.17|12983.17|13100.76|12980.76|8
1643364990000|2022-01-28 10:16:30|13103.26|12983.26|13107.56|12987.56|13107.56|12987.56|13103.26|12983.26|10
1643365000000|2022-01-28 10:16:40|13107.42|12987.42|13108.75|12988.75|13108.75|12988.75|13107.42|12987.42|10
1643365010000|2022-01-28 10:16:50|13109.02|12989.02|13111.81|12991.81|13111.92|12991.92|13109.02|12989.02|10
1643365020000|2022-01-28 10:17:00|13111.75|12991.75|13111.26|12991.26|13111.75|12991.75|13110.95|12990.95|9
1643365030000|2022-01-28 10:17:10|13111.89|12991.89|13112.85|12992.85|13113.02|12993.02|13111.28|12991.28|10
1643365040000|2022-01-28 10:17:20|13113.18|12993.18|13114.96|12994.96|13114.96|12994.96|13112.91|12992.91|10
1643365050000|2022-01-28 10:17:30|13115.26|12995.26|13119.41|12999.41|13119.41|12999.41|13115.26|12995.26|10
1643365060000|2022-01-28 10:17:40|13119.78|12999.78|13120.02|13000.02|13120.25|13000.25|13119.67|12999.67|10
1643365070000|2022-01-28 10:17:50|13120.11|13000.11|13122.99|13002.99|13123.06|13003.06|13119.85|12999.85|10
1643365080000|2022-01-28 10:18:00|13123.54|13003.54|13125.41|13005.41|13125.91|13005.91|13123.54|13003.54|10
1643365090000|2022-01-28 10:18:10|13126.28|13006.28|13128.37|13008.37|13128.37|13008.37|13125.64|13005.64|9
1643365100000|2022-01-28 10:18:20|13128.66|13008.66|13130.13|13010.13|13130.23|13010.23|13128.66|13008.66|9
1643365110000|2022-01-28 10:18:30|13130.12|13010.12|13132.78|13012.78|13132.78|13012.78|13130.12|13010.12|10
1643365120000|2022-01-28 10:18:40|13132.85|13012.85|13137.17|13017.17|13137.17|13017.17|13132.85|13012.85|9
1643365130000|2022-01-28 10:18:50|13137.22|13017.22|13136.37|13016.37|13138.88|13018.88|13136.37|13016.37|10
1643365140000|2022-01-28 10:19:00|13136.57|13016.57|13134.46|13014.46|13136.57|13016.57|13134.46|13014.46|9
1643365150000|2022-01-28 10:19:10|13134.56|13014.56|13135.29|13015.29|13135.29|13015.29|13134.56|13014.56|10
1643365160000|2022-01-28 10:19:20|13135.2|13015.2|13136.17|13016.17|13136.28|13016.28|13135.2|13015.2|10
1643365170000|2022-01-28 10:19:30|13136.42|13016.42|13137.06|13017.06|13137.15|13017.15|13136.42|13016.42|8
1643365180000|2022-01-28 10:19:40|13137.15|13017.15|13136.99|13016.99|13137.6|13017.6|13136.99|13016.99|9
1643365190000|2022-01-28 10:19:50|13137.06|13017.06|13138.16|13018.16|13138.16|13018.16|13137.06|13017.06|10
1643365200000|2022-01-28 10:20:00|13138.55|13018.55|13141.28|13021.28|13141.28|13021.28|13138.55|13018.55|10
1643365210000|2022-01-28 10:20:10|13141.26|13021.26|13143.2|13023.2|13143.2|13023.2|13141.26|13021.26|10
1643365220000|2022-01-28 10:20:20|13143.21|13023.21|13143.4|13023.4|13143.73|13023.73|13143.14|13023.14|10
1643365230000|2022-01-28 10:20:30|13143.44|13023.44|13146.44|13026.44|13146.44|13026.44|13143.33|13023.33|10
1643365240000|2022-01-28 10:20:40|13146.89|13026.89|13149.12|13029.12|13149.12|13029.12|13146.89|13026.89|10
1643365250000|2022-01-28 10:20:50|13150.5|13030.5|13151.64|13031.64|13151.91|13031.91|13149.69|13029.69|10
1643365260000|2022-01-28 10:21:00|13151.61|13031.61|13150.79|13030.79|13151.88|13031.88|13150.79|13030.79|9
1643365270000|2022-01-28 10:21:10|13150.82|13030.82|13149.36|13029.36|13151.06|13031.06|13149.36|13029.36|10
1643365280000|2022-01-28 10:21:20|13150.33|13030.33|13148.48|13028.48|13150.33|13030.33|13148|13028|10
1643365290000|2022-01-28 10:21:30|13148.31|13028.31|13146.23|13026.23|13148.31|13028.31|13145.43|13025.43|10
1643365300000|2022-01-28 10:21:40|13146.79|13026.79|13147.49|13027.49|13148.39|13028.39|13146.79|13026.79|10
1643365310000|2022-01-28 10:21:50|13148.59|13028.59|13150.7|13030.7|13150.98|13030.98|13148.58|13028.58|10
1643365320000|2022-01-28 10:22:00|13150.53|13030.53|13148.4|13028.4|13150.81|13030.81|13148.04|13028.04|10
1643365330000|2022-01-28 10:22:10|13147.62|13027.62|13147.14|13027.14|13147.62|13027.62|13146.67|13026.67|10
1643365340000|2022-01-28 10:22:20|13147.46|13027.46|13148.08|13028.08|13148.16|13028.16|13147.46|13027.46|9
1643365350000|2022-01-28 10:22:30|13148.14|13028.14|13150.53|13030.53|13150.53|13030.53|13148.05|13028.05|10
1643365360000|2022-01-28 10:22:40|13150.75|13030.75|13150.39|13030.39|13151.1|13031.1|13150.39|13030.39|8
1643365370000|2022-01-28 10:22:50|13150.28|13030.28|13150.75|13030.75|13150.85|13030.85|13149.61|13029.61|10
1643365380000|2022-01-28 10:23:00|13150.72|13030.72|13151.64|13031.64|13151.64|13031.64|13150.72|13030.72|10
1643365390000|2022-01-28 10:23:10|13152.23|13032.23|13156.49|13036.49|13156.49|13036.49|13152.23|13032.23|10
1643365400000|2022-01-28 10:23:20|13156.74|13036.74|13157.3|13037.3|13157.3|13037.3|13156.35|13036.35|10
1643365410000|2022-01-28 10:23:30|13157.93|13037.93|13159.44|13039.44|13159.44|13039.44|13157.85|13037.85|9
1643365420000|2022-01-28 10:23:40|13160.03|13040.03|13161.65|13041.65|13161.65|13041.65|13159.41|13039.41|10
1643365430000|2022-01-28 10:23:50|13162.86|13042.86|13164.9|13044.9|13165.08|13045.08|13162.86|13042.86|10
1643365440000|2022-01-28 10:24:00|13164.79|13044.79|13165.06|13045.06|13165.06|13045.06|13164.58|13044.58|10
1643365450000|2022-01-28 10:24:10|13165.17|13045.17|13166.42|13046.42|13167.13|13047.13|13165.17|13045.17|9
1643365460000|2022-01-28 10:24:20|13166.65|13046.65|13166.89|13046.89|13166.89|13046.89|13166.11|13046.11|10
1643365470000|2022-01-28 10:24:30|13167.44|13047.44|13167.82|13047.82|13168.17|13048.17|13167.44|13047.44|9
1643365480000|2022-01-28 10:24:40|13167.57|13047.57|13167.58|13047.58|13167.81|13047.81|13167.11|13047.11|9
1643365490000|2022-01-28 10:24:50|13167.55|13047.55|13169.3|13049.3|13169.3|13049.3|13167.55|13047.55|10
1643365500000|2022-01-28 10:25:00|13170.04|13050.04|13170.82|13050.82|13171.44|13051.44|13170.04|13050.04|10
1643365510000|2022-01-28 10:25:10|13170.17|13050.17|13171|13051|13171|13051|13170.14|13050.14|10
1643365520000|2022-01-28 10:25:20|13171.77|13051.77|13172.18|13052.18|13172.18|13052.18|13171.65|13051.65|10
1643365530000|2022-01-28 10:25:30|13172.08|13052.08|13171.35|13051.35|13172.08|13052.08|13171.06|13051.06|10
1643365540000|2022-01-28 10:25:40|13171.24|13051.24|13175.93|13055.93|13175.93|13055.93|13171.24|13051.24|10
1643365550000|2022-01-28 10:25:50|13175.86|13055.86|13175.61|13055.61|13177.06|13057.06|13175.61|13055.61|10
1643365560000|2022-01-28 10:26:00|13175.76|13055.76|13177.64|13057.64|13177.64|13057.64|13175.75|13055.75|10
1643365570000|2022-01-28 10:26:10|13178.22|13058.22|13179.23|13059.23|13179.38|13059.38|13178.22|13058.22|10
1643365580000|2022-01-28 10:26:20|13180.1|13060.1|13180.58|13060.58|13180.9|13060.9|13180.02|13060.02|10
1643365590000|2022-01-28 10:26:30|13180.54|13060.54|13173.73|13053.73|13180.54|13060.54|13173.73|13053.73|10
1643365600000|2022-01-28 10:26:40|13172.98|13052.98|13169.42|13049.42|13172.98|13052.98|13169.17|13049.17|10
1643365610000|2022-01-28 10:26:50|13169.26|13049.26|13167.04|13047.04|13169.26|13049.26|13167.04|13047.04|9
1643365620000|2022-01-28 10:27:00|13167.19|13047.19|13167.87|13047.87|13167.87|13047.87|13166.69|13046.69|10
1643365630000|2022-01-28 10:27:10|13166.76|13046.76|13170.52|13050.52|13170.52|13050.52|13166.76|13046.76|10
1643365640000|2022-01-28 10:27:20|13170.72|13050.72|13172.13|13052.13|13173.04|13053.04|13170.72|13050.72|10
1643365650000|2022-01-28 10:27:30|13172.3|13052.3|13170.56|13050.56|13172.6|13052.6|13170.56|13050.56|10
1643365660000|2022-01-28 10:27:40|13170.19|13050.19|13167|13047|13170.19|13050.19|13167|13047|10
1643365670000|2022-01-28 10:27:50|13166.5|13046.5|13161.72|13041.72|13166.5|13046.5|13161.72|13041.72|10
1643365680000|2022-01-28 10:28:00|13160.4|13040.4|13161.2|13041.2|13161.36|13041.36|13160.4|13040.4|9
1643365690000|2022-01-28 10:28:10|13161.3|13041.3|13163.51|13043.51|13163.51|13043.51|13161.3|13041.3|10
1643365700000|2022-01-28 10:28:20|13163.73|13043.73|13164.78|13044.78|13164.78|13044.78|13163.28|13043.28|10
1643365710000|2022-01-28 10:28:30|13164.82|13044.82|13167.07|13047.07|13167.07|13047.07|13164.82|13044.82|10
1643365720000|2022-01-28 10:28:40|13167.19|13047.19|13169.47|13049.47|13169.47|13049.47|13167.19|13047.19|10
1643365730000|2022-01-28 10:28:50|13170.05|13050.05|13171.37|13051.37|13171.88|13051.88|13170.05|13050.05|10
1643365740000|2022-01-28 10:29:00|13171.61|13051.61|13170.74|13050.74|13171.61|13051.61|13168.99|13048.99|10
1643365750000|2022-01-28 10:29:10|13170.86|13050.86|13168.73|13048.73|13170.95|13050.95|13168.73|13048.73|9
1643365760000|2022-01-28 10:29:20|13168.01|13048.01|13167.45|13047.45|13168.01|13048.01|13166.57|13046.57|10
1643365770000|2022-01-28 10:29:30|13167.89|13047.89|13164.35|13044.35|13167.89|13047.89|13164.35|13044.35|10
1643365780000|2022-01-28 10:29:40|13164.46|13044.46|13163.72|13043.72|13164.46|13044.46|13163.72|13043.72|9
1643365790000|2022-01-28 10:29:50|13163.43|13043.43|13162.59|13042.59|13163.43|13043.43|13162.56|13042.56|10
1643365800000|2022-01-28 10:30:00|13162.63|13042.63|13162.87|13042.87|13163.13|13043.13|13162.26|13042.26|10
1643365810000|2022-01-28 10:30:10|13163.11|13043.11|13167.55|13047.55|13167.55|13047.55|13163.11|13043.11|10
1643365820000|2022-01-28 10:30:20|13168.49|13048.49|13170.55|13050.55|13170.55|13050.55|13168.49|13048.49|10
1643365830000|2022-01-28 10:30:30|13170.86|13050.86|13171.16|13051.16|13171.53|13051.53|13170.86|13050.86|10
1643365840000|2022-01-28 10:30:40|13170.73|13050.73|13172.28|13052.28|13172.29|13052.29|13170.72|13050.72|10
1643365850000|2022-01-28 10:30:50|13172.37|13052.37|13172.56|13052.56|13172.56|13052.56|13171.98|13051.98|8
1643365860000|2022-01-28 10:31:00|13172.71|13052.71|13172.79|13052.79|13173.04|13053.04|13172.59|13052.59|10
1643365870000|2022-01-28 10:31:10|13173.39|13053.39|13174.96|13054.96|13174.96|13054.96|13173.39|13053.39|10
1643365880000|2022-01-28 10:31:20|13175|13055|13175.81|13055.81|13176.04|13056.04|13174.81|13054.81|10
1643365890000|2022-01-28 10:31:30|13175.77|13055.77|13175.44|13055.44|13175.99|13055.99|13175.44|13055.44|8
1643365900000|2022-01-28 10:31:40|13175.69|13055.69|13175.71|13055.71|13175.71|13055.71|13175.29|13055.29|9
1643365910000|2022-01-28 10:31:50|13175.89|13055.89|13175.6|13055.6|13176.3|13056.3|13175.6|13055.6|10
1643365920000|2022-01-28 10:32:00|13175.73|13055.73|13176.57|13056.57|13176.71|13056.71|13175.73|13055.73|10
1643365930000|2022-01-28 10:32:10|13176.53|13056.53|13176.61|13056.61|13176.96|13056.96|13176.05|13056.05|10
1643365940000|2022-01-28 10:32:20|13176.9|13056.9|13177.84|13057.84|13177.84|13057.84|13176.81|13056.81|9
1643365950000|2022-01-28 10:32:30|13177.66|13057.66|13178.69|13058.69|13179.26|13059.26|13177.66|13057.66|9
1643365960000|2022-01-28 10:32:40|13178.77|13058.77|13177.98|13057.98|13179.04|13059.04|13177.44|13057.44|10
1643365970000|2022-01-28 10:32:50|13177.16|13057.16|13175.72|13055.72|13177.16|13057.16|13175.72|13055.72|10
1643365980000|2022-01-28 10:33:00|13175.8|13055.8|13174.36|13054.36|13175.8|13055.8|13174.36|13054.36|9
1643365990000|2022-01-28 10:33:10|13174.47|13054.47|13176.27|13056.27|13176.27|13056.27|13174.47|13054.47|10
1643366000000|2022-01-28 10:33:20|13176.36|13056.36|13176.39|13056.39|13176.43|13056.43|13175.88|13055.88|10
1643366010000|2022-01-28 10:33:30|13175.72|13055.72|13172.96|13052.96|13175.72|13055.72|13172.96|13052.96|10
1643366020000|2022-01-28 10:33:40|13172.94|13052.94|13173.49|13053.49|13174.06|13054.06|13172.68|13052.68|10
1643366030000|2022-01-28 10:33:50|13172.74|13052.74|13172.54|13052.54|13172.9|13052.9|13172.18|13052.18|9
1643366040000|2022-01-28 10:34:00|13172.59|13052.59|13173.98|13053.98|13173.98|13053.98|13172.56|13052.56|10
1643366050000|2022-01-28 10:34:10|13174.01|13054.01|13173.53|13053.53|13174.22|13054.22|13173.53|13053.53|10
1643366060000|2022-01-28 10:34:20|13172.65|13052.65|13173.1|13053.1|13173.13|13053.13|13172.65|13052.65|9
1643366070000|2022-01-28 10:34:30|13173.37|13053.37|13175.37|13055.37|13175.37|13055.37|13173.37|13053.37|9
1643366080000|2022-01-28 10:34:40|13175.62|13055.62|13176.27|13056.27|13176.27|13056.27|13174.81|13054.81|10
1643366090000|2022-01-28 10:34:50|13176.46|13056.46|13179.98|13059.98|13180.29|13060.29|13176.46|13056.46|10
1643366100000|2022-01-28 10:35:00|13179.81|13059.81|13180.99|13060.99|13180.99|13060.99|13179.81|13059.81|9
1643366110000|2022-01-28 10:35:10|13181.5|13061.5|13181.93|13061.93|13181.94|13061.94|13181.5|13061.5|10
1643366120000|2022-01-28 10:35:20|13181.96|13061.96|13180.63|13060.63|13181.96|13061.96|13180.63|13060.63|10
1643366130000|2022-01-28 10:35:30|13180.51|13060.51|13179.08|13059.08|13180.51|13060.51|13178.3|13058.3|10
1643366140000|2022-01-28 10:35:40|13179.13|13059.13|13178.9|13058.9|13179.36|13059.36|13178.9|13058.9|8
1643366150000|2022-01-28 10:35:50|13178.42|13058.42|13177.95|13057.95|13178.42|13058.42|13177.91|13057.91|10
1643366160000|2022-01-28 10:36:00|13178.01|13058.01|13177.64|13057.64|13178.36|13058.36|13177.64|13057.64|10
1643366170000|2022-01-28 10:36:10|13177.63|13057.63|13176.87|13056.87|13177.66|13057.66|13176.87|13056.87|10
1643366180000|2022-01-28 10:36:20|13176.48|13056.48|13175.57|13055.57|13176.48|13056.48|13175.57|13055.57|10
1643366190000|2022-01-28 10:36:30|13175.43|13055.43|13174.21|13054.21|13175.43|13055.43|13174.21|13054.21|10
1643366200000|2022-01-28 10:36:40|13174.01|13054.01|13174.36|13054.36|13174.87|13054.87|13174.01|13054.01|10
1643366210000|2022-01-28 10:36:50|13174.05|13054.05|13172.95|13052.95|13175.13|13055.13|13172.95|13052.95|10
1643366220000|2022-01-28 10:37:00|13172.52|13052.52|13170.88|13050.88|13172.97|13052.97|13170.88|13050.88|10
1643366230000|2022-01-28 10:37:10|13170.64|13050.64|13170.06|13050.06|13170.64|13050.64|13170.06|13050.06|10
1643366240000|2022-01-28 10:37:20|13169.97|13049.97|13171.07|13051.07|13171.07|13051.07|13169.97|13049.97|9
1643366250000|2022-01-28 10:37:30|13171.09|13051.09|13171.72|13051.72|13171.72|13051.72|13171.02|13051.02|9
1643366260000|2022-01-28 10:37:40|13171.9|13051.9|13173.49|13053.49|13173.49|13053.49|13171.9|13051.9|10
1643366270000|2022-01-28 10:37:50|13173.59|13053.59|13174.62|13054.62|13174.62|13054.62|13173.59|13053.59|10
1643366280000|2022-01-28 10:38:00|13174.38|13054.38|13170.75|13050.75|13174.38|13054.38|13170.75|13050.75|10
1643366290000|2022-01-28 10:38:10|13170.2|13050.2|13163.53|13043.53|13170.2|13050.2|13163.53|13043.53|10
1643366300000|2022-01-28 10:38:20|13163.19|13043.19|13161.7|13041.7|13163.26|13043.26|13161.28|13041.28|10
1643366310000|2022-01-28 10:38:30|13161.37|13041.37|13159.46|13039.46|13161.37|13041.37|13159.46|13039.46|10
1643366320000|2022-01-28 10:38:40|13158.62|13038.62|13157.83|13037.83|13158.62|13038.62|13157.74|13037.74|9
1643366330000|2022-01-28 10:38:50|13157.39|13037.39|13156.74|13036.74|13157.39|13037.39|13156.7|13036.7|9
1643366340000|2022-01-28 10:39:00|13156.93|13036.93|13155.19|13035.19|13156.93|13036.93|13155.19|13035.19|10
1643366350000|2022-01-28 10:39:10|13154.98|13034.98|13154.08|13034.08|13155.3|13035.3|13154.08|13034.08|10
1643366360000|2022-01-28 10:39:20|13154.19|13034.19|13154.17|13034.17|13154.48|13034.48|13153.92|13033.92|10
1643366370000|2022-01-28 10:39:30|13154.36|13034.36|13153.29|13033.29|13154.36|13034.36|13153.27|13033.27|9
1643366380000|2022-01-28 10:39:40|13152.8|13032.8|13151.7|13031.7|13152.96|13032.96|13151.7|13031.7|10
1643366390000|2022-01-28 10:39:50|13151.29|13031.29|13149.9|13029.9|13151.29|13031.29|13149.9|13029.9|9
1643366400000|2022-01-28 10:40:00|13149.93|13029.93|13149.14|13029.14|13149.93|13029.93|13148.2|13028.2|10
1643366410000|2022-01-28 10:40:10|13149.41|13029.41|13151.19|13031.19|13151.19|13031.19|13149.41|13029.41|10
1643366420000|2022-01-28 10:40:20|13151.5|13031.5|13156.25|13036.25|13156.25|13036.25|13151.48|13031.48|10
1643366430000|2022-01-28 10:40:30|13157.36|13037.36|13160.94|13040.94|13160.94|13040.94|13157.36|13037.36|10
1643366440000|2022-01-28 10:40:40|13161.3|13041.3|13163.84|13043.84|13163.84|13043.84|13161.3|13041.3|10
1643366450000|2022-01-28 10:40:50|13164.37|13044.37|13166.12|13046.12|13166.25|13046.25|13164.37|13044.37|10
1643366460000|2022-01-28 10:41:00|13165.88|13045.88|13166.07|13046.07|13166.94|13046.94|13165.88|13045.88|10
1643366470000|2022-01-28 10:41:10|13165.78|13045.78|13166.33|13046.33|13166.33|13046.33|13165.78|13045.78|10
1643366480000|2022-01-28 10:41:20|13166.42|13046.42|13166.98|13046.98|13166.98|13046.98|13166.05|13046.05|10
1643366490000|2022-01-28 10:41:30|13167.01|13047.01|13166.75|13046.75|13167.01|13047.01|13166.22|13046.22|10
1643366500000|2022-01-28 10:41:40|13167.4|13047.4|13166.61|13046.61|13167.43|13047.43|13166.49|13046.49|10
1643366510000|2022-01-28 10:41:50|13166.75|13046.75|13165.68|13045.68|13166.75|13046.75|13164.96|13044.96|10
1643366520000|2022-01-28 10:42:00|13165.53|13045.53|13164.42|13044.42|13165.53|13045.53|13164.42|13044.42|10
1643366530000|2022-01-28 10:42:10|13164.4|13044.4|13163.38|13043.38|13164.4|13044.4|13163.34|13043.34|10
1643366540000|2022-01-28 10:42:20|13163.29|13043.29|13162.49|13042.49|13163.95|13043.95|13162.49|13042.49|10
1643366550000|2022-01-28 10:42:30|13162.25|13042.25|13160.05|13040.05|13162.25|13042.25|13160.05|13040.05|10
1643366560000|2022-01-28 10:42:40|13160.06|13040.06|13160.09|13040.09|13160.09|13040.09|13159.67|13039.67|10
1643366570000|2022-01-28 10:42:50|13160.67|13040.67|13163.72|13043.72|13163.72|13043.72|13160.57|13040.57|10
1643366580000|2022-01-28 10:43:00|13163.1|13043.1|13163.83|13043.83|13163.95|13043.95|13163.1|13043.1|9
1643366590000|2022-01-28 10:43:10|13163.68|13043.68|13164.6|13044.6|13164.6|13044.6|13163.32|13043.32|10
1643366600000|2022-01-28 10:43:20|13164.61|13044.61|13163.95|13043.95|13164.78|13044.78|13163.95|13043.95|10
1643366610000|2022-01-28 10:43:30|13163.68|13043.68|13162.37|13042.37|13163.68|13043.68|13162.35|13042.35|10
1643366620000|2022-01-28 10:43:40|13162.42|13042.42|13166.17|13046.17|13166.17|13046.17|13162.42|13042.42|10
1643366630000|2022-01-28 10:43:50|13167.48|13047.48|13172.28|13052.28|13172.28|13052.28|13167.48|13047.48|10
1643366640000|2022-01-28 10:44:00|13173.72|13053.72|13181.19|13061.19|13181.19|13061.19|13173.72|13053.72|10
1643366650000|2022-01-28 10:44:10|13184.87|13064.87|13191.53|13071.53|13191.53|13071.53|13184.87|13064.87|10
1643366660000|2022-01-28 10:44:20|13192.43|13072.43|13194.87|13074.87|13195.35|13075.35|13192.43|13072.43|10
1643366670000|2022-01-28 10:44:30|13194.94|13074.94|13192.26|13072.26|13194.94|13074.94|13192.26|13072.26|10
1643366680000|2022-01-28 10:44:40|13192.37|13072.37|13192.82|13072.82|13193.07|13073.07|13192.37|13072.37|10
1643366690000|2022-01-28 10:44:50|13192.63|13072.63|13192.5|13072.5|13193.4|13073.4|13192.5|13072.5|10
1643366700000|2022-01-28 10:45:00|13192.42|13072.42|13192.31|13072.31|13192.42|13072.42|13192.06|13072.06|9
1643366710000|2022-01-28 10:45:10|13192.52|13072.52|13194.19|13074.19|13194.33|13074.33|13192.52|13072.52|10
1643366720000|2022-01-28 10:45:20|13194.97|13074.97|13194.5|13074.5|13194.97|13074.97|13194.5|13074.5|10
1643366730000|2022-01-28 10:45:30|13194.88|13074.88|13192.69|13072.69|13194.88|13074.88|13192.61|13072.61|10
1643366740000|2022-01-28 10:45:40|13192.73|13072.73|13191.94|13071.94|13192.98|13072.98|13191.82|13071.82|10
1643366750000|2022-01-28 10:45:50|13192.12|13072.12|13194.55|13074.55|13194.55|13074.55|13192.05|13072.05|9
1643366760000|2022-01-28 10:46:00|13194.3|13074.3|13195.29|13075.29|13195.29|13075.29|13194.3|13074.3|9
1643366770000|2022-01-28 10:46:10|13195.7|13075.7|13197.3|13077.3|13197.3|13077.3|13195.64|13075.64|9
1643366780000|2022-01-28 10:46:20|13197.42|13077.42|13196.92|13076.92|13197.44|13077.44|13196.61|13076.61|10
1643366790000|2022-01-28 10:46:30|13196.82|13076.82|13196.04|13076.04|13196.82|13076.82|13196.04|13076.04|10
1643366800000|2022-01-28 10:46:40|13195.78|13075.78|13197.52|13077.52|13197.52|13077.52|13195.78|13075.78|10
1643366810000|2022-01-28 10:46:50|13197.65|13077.65|13196.31|13076.31|13197.73|13077.73|13196.31|13076.31|10
1643366820000|2022-01-28 10:47:00|13196.03|13076.03|13195.38|13075.38|13196.3|13076.3|13195.35|13075.35|10
1643366830000|2022-01-28 10:47:10|13195.67|13075.67|13193.1|13073.1|13195.67|13075.67|13193.1|13073.1|10
1643366840000|2022-01-28 10:47:20|13193.02|13073.02|13189.82|13069.82|13193.02|13073.02|13189.82|13069.82|10
1643366850000|2022-01-28 10:47:30|13189.72|13069.72|13188.02|13068.02|13189.74|13069.74|13188.02|13068.02|10
1643366860000|2022-01-28 10:47:40|13187.86|13067.86|13186.2|13066.2|13187.86|13067.86|13186.2|13066.2|8
1643366870000|2022-01-28 10:47:50|13186.07|13066.07|13185.79|13065.79|13186.07|13066.07|13185.03|13065.03|9
1643366880000|2022-01-28 10:48:00|13185.67|13065.67|13186.1|13066.1|13186.11|13066.11|13185.65|13065.65|10
1643366890000|2022-01-28 10:48:10|13185.95|13065.95|13184.82|13064.82|13186.11|13066.11|13184.82|13064.82|10
1643366900000|2022-01-28 10:48:20|13184.52|13064.52|13183.46|13063.46|13184.52|13064.52|13182.92|13062.92|10
1643366910000|2022-01-28 10:48:30|13183.49|13063.49|13185.95|13065.95|13185.95|13065.95|13183.49|13063.49|10
1643366920000|2022-01-28 10:48:40|13186.41|13066.41|13189.21|13069.21|13189.31|13069.31|13186.41|13066.41|10
1643366930000|2022-01-28 10:48:50|13189.32|13069.32|13188.88|13068.88|13189.38|13069.38|13188.61|13068.61|10
1643366940000|2022-01-28 10:49:00|13188.83|13068.83|13188.56|13068.56|13188.83|13068.83|13188.53|13068.53|10
1643366950000|2022-01-28 10:49:10|13188.42|13068.42|13187.02|13067.02|13188.42|13068.42|13187.02|13067.02|10
1643366960000|2022-01-28 10:49:20|13186.87|13066.87|13183.25|13063.25|13186.87|13066.87|13183.25|13063.25|10
1643366970000|2022-01-28 10:49:30|13182.73|13062.73|13182.62|13062.62|13182.82|13062.82|13182.32|13062.32|10
1643366980000|2022-01-28 10:49:40|13182.58|13062.58|13183.08|13063.08|13183.29|13063.29|13182.24|13062.24|10
1643366990000|2022-01-28 10:49:50|13183.14|13063.14|13182.79|13062.79|13183.14|13063.14|13182.79|13062.79|9
1643367000000|2022-01-28 10:50:00|13182.88|13062.88|13182.07|13062.07|13182.94|13062.94|13182.07|13062.07|10
1643367010000|2022-01-28 10:50:10|13181.76|13061.76|13178.92|13058.92|13181.76|13061.76|13178.92|13058.92|10
1643367020000|2022-01-28 10:50:20|13178.44|13058.44|13171.79|13051.79|13178.44|13058.44|13171.79|13051.79|10
1643367030000|2022-01-28 10:50:30|13168.97|13048.97|13156.09|13036.09|13168.97|13048.97|13155.64|13035.64|10
1643367040000|2022-01-28 10:50:40|13155.43|13035.43|13145.59|13025.59|13155.43|13035.43|13145.59|13025.59|10
1643367050000|2022-01-28 10:50:50|13144.46|13024.46|13142.76|13022.76|13144.46|13024.46|13142.76|13022.76|10
1643367060000|2022-01-28 10:51:00|13142.23|13022.23|13135.41|13015.41|13142.23|13022.23|13135.41|13015.41|10
1643367070000|2022-01-28 10:51:10|13133.92|13013.92|13126.84|13006.84|13133.92|13013.92|13126.55|13006.55|10
1643367080000|2022-01-28 10:51:20|13126.95|13006.95|13124.65|13004.65|13126.95|13006.95|13124.48|13004.48|9
1643367090000|2022-01-28 10:51:30|13124.78|13004.78|13127.01|13007.01|13127.01|13007.01|13124.78|13004.78|9
1643367100000|2022-01-28 10:51:40|13130.18|13010.18|13133.75|13013.75|13133.75|13013.75|13130.14|13010.14|10
1643367110000|2022-01-28 10:51:50|13134.28|13014.28|13137.06|13017.06|13137.37|13017.37|13134.28|13014.28|10
1643367120000|2022-01-28 10:52:00|13137.32|13017.32|13140.37|13020.37|13141.25|13021.25|13136.76|13016.76|10
1643367130000|2022-01-28 10:52:10|13140.14|13020.14|13140.36|13020.36|13140.38|13020.38|13139.64|13019.64|9
1643367140000|2022-01-28 10:52:20|13140.53|13020.53|13143.03|13023.03|13143.03|13023.03|13140.53|13020.53|10
1643367150000|2022-01-28 10:52:30|13143.24|13023.24|13145.22|13025.22|13145.22|13025.22|13143.24|13023.24|10
1643367160000|2022-01-28 10:52:40|13145.21|13025.21|13145.48|13025.48|13145.56|13025.56|13145.02|13025.02|10
1643367170000|2022-01-28 10:52:50|13145.49|13025.49|13148.56|13028.56|13148.56|13028.56|13145.49|13025.49|10
1643367180000|2022-01-28 10:53:00|13148.58|13028.58|13150.02|13030.02|13150.02|13030.02|13148.58|13028.58|10
1643367190000|2022-01-28 10:53:10|13149.94|13029.94|13153.28|13033.28|13153.28|13033.28|13149.94|13029.94|10
1643367200000|2022-01-28 10:53:20|13153.35|13033.35|13156.14|13036.14|13156.14|13036.14|13153.35|13033.35|10
1643367210000|2022-01-28 10:53:30|13155.87|13035.87|13153.07|13033.07|13156.9|13036.9|13153.07|13033.07|10
1643367220000|2022-01-28 10:53:40|13153.09|13033.09|13148.45|13028.45|13153.09|13033.09|13148.23|13028.23|10
1643367230000|2022-01-28 10:53:50|13147.78|13027.78|13145.68|13025.68|13147.78|13027.78|13145.68|13025.68|9
1643367240000|2022-01-28 10:54:00|13145.85|13025.85|13145.4|13025.4|13145.99|13025.99|13145.15|13025.15|9
1643367250000|2022-01-28 10:54:10|13144.9|13024.9|13146.24|13026.24|13146.24|13026.24|13144.9|13024.9|10
1643367260000|2022-01-28 10:54:20|13146.63|13026.63|13144.02|13024.02|13146.63|13026.63|13144.02|13024.02|10
1643367270000|2022-01-28 10:54:30|13143.68|13023.68|13142.52|13022.52|13143.68|13023.68|13142.48|13022.48|10
1643367280000|2022-01-28 10:54:40|13142.62|13022.62|13143.28|13023.28|13143.28|13023.28|13141.91|13021.91|10
1643367290000|2022-01-28 10:54:50|13143.89|13023.89|13144.8|13024.8|13144.8|13024.8|13143.89|13023.89|8
1643367300000|2022-01-28 10:55:00|13144.84|13024.84|13141.86|13021.86|13144.84|13024.84|13141.86|13021.86|10
1643367310000|2022-01-28 10:55:10|13142.24|13022.24|13142.81|13022.81|13142.86|13022.86|13142.04|13022.04|10
1643367320000|2022-01-28 10:55:20|13142.71|13022.71|13138.89|13018.89|13142.71|13022.71|13138.89|13018.89|10
1643367330000|2022-01-28 10:55:30|13138.45|13018.45|13136.9|13016.9|13138.45|13018.45|13136.13|13016.13|10
1643367340000|2022-01-28 10:55:40|13136.51|13016.51|13136.92|13016.92|13137.01|13017.01|13135.9|13015.9|10
1643367350000|2022-01-28 10:55:50|13137.02|13017.02|13136.91|13016.91|13137.02|13017.02|13136.7|13016.7|9
1643367360000|2022-01-28 10:56:00|13136.71|13016.71|13136.71|13016.71|13137.2|13017.2|13136.71|13016.71|8
1643367370000|2022-01-28 10:56:10|13136.34|13016.34|13134.24|13014.24|13136.34|13016.34|13134.15|13014.15|9
1643367380000|2022-01-28 10:56:20|13134.34|13014.34|13132.61|13012.61|13134.39|13014.39|13132.61|13012.61|10
1643367390000|2022-01-28 10:56:30|13131.7|13011.7|13130.35|13010.35|13131.7|13011.7|13129.89|13009.89|10
1643367400000|2022-01-28 10:56:40|13130.42|13010.42|13129.37|13009.37|13130.75|13010.75|13128.34|13008.34|10
1643367410000|2022-01-28 10:56:50|13129.49|13009.49|13133.48|13013.48|13133.48|13013.48|13129.49|13009.49|10
1643367420000|2022-01-28 10:57:00|13134.05|13014.05|13135.7|13015.7|13135.92|13015.92|13134.05|13014.05|10
1643367430000|2022-01-28 10:57:10|13136.86|13016.86|13139.22|13019.22|13139.48|13019.48|13136.86|13016.86|10
1643367440000|2022-01-28 10:57:20|13139.64|13019.64|13139.53|13019.53|13140.31|13020.31|13139.48|13019.48|10
1643367450000|2022-01-28 10:57:30|13139.64|13019.64|13140.09|13020.09|13140.09|13020.09|13139.43|13019.43|10
1643367460000|2022-01-28 10:57:40|13140.27|13020.27|13142.57|13022.57|13142.57|13022.57|13140.27|13020.27|10
1643367470000|2022-01-28 10:57:50|13142.85|13022.85|13145.14|13025.14|13145.14|13025.14|13142.82|13022.82|10
1643367480000|2022-01-28 10:58:00|13144.15|13024.15|13143.92|13023.92|13144.17|13024.17|13143.92|13023.92|10
1643367490000|2022-01-28 10:58:10|13143.85|13023.85|13145.83|13025.83|13145.83|13025.83|13143.85|13023.85|8
1643367500000|2022-01-28 10:58:20|13146.91|13026.91|13148.12|13028.12|13148.18|13028.18|13146.91|13026.91|10
1643367510000|2022-01-28 10:58:30|13147.8|13027.8|13146.75|13026.75|13147.8|13027.8|13146.75|13026.75|9
1643367520000|2022-01-28 10:58:40|13146.9|13026.9|13148.03|13028.03|13148.03|13028.03|13146.55|13026.55|10
1643367530000|2022-01-28 10:58:50|13148.4|13028.4|13147.31|13027.31|13148.69|13028.69|13147.31|13027.31|10
1643367540000|2022-01-28 10:59:00|13147.12|13027.12|13147.23|13027.23|13147.23|13027.23|13146.3|13026.3|10
1643367550000|2022-01-28 10:59:10|13146.93|13026.93|13148.96|13028.96|13148.96|13028.96|13146.29|13026.29|10
1643367560000|2022-01-28 10:59:20|13149.14|13029.14|13150.26|13030.26|13150.27|13030.27|13149.09|13029.09|10
1643367570000|2022-01-28 10:59:30|13150.36|13030.36|13153.44|13033.44|13153.44|13033.44|13150.26|13030.26|10
1643367580000|2022-01-28 10:59:40|13153.69|13033.69|13158.35|13038.35|13158.35|13038.35|13153.69|13033.69|10
1643367590000|2022-01-28 10:59:50|13159.13|13039.13|13164.17|13044.17|13164.62|13044.62|13159.13|13039.13|10
1643367600000|2022-01-28 11:00:00|13164.28|13044.28|13166.74|13046.74|13166.74|13046.74|13164.28|13044.28|10
1643367610000|2022-01-28 11:00:10|13166.78|13046.78|13168.93|13048.93|13168.93|13048.93|13166.78|13046.78|10
1643367620000|2022-01-28 11:00:20|13169.8|13049.8|13172.21|13052.21|13172.97|13052.97|13169.8|13049.8|10
1643367630000|2022-01-28 11:00:30|13172.28|13052.28|13175.32|13055.32|13175.32|13055.32|13172.28|13052.28|9
1643367640000|2022-01-28 11:00:40|13176.27|13056.27|13184.2|13064.2|13184.2|13064.2|13176.27|13056.27|10
1643367650000|2022-01-28 11:00:50|13184.64|13064.64|13185.29|13065.29|13185.94|13065.94|13184.64|13064.64|9
1643367660000|2022-01-28 11:01:00|13185.14|13065.14|13188.63|13068.63|13188.63|13068.63|13185.14|13065.14|10
1643367670000|2022-01-28 11:01:10|13189.42|13069.42|13191.48|13071.48|13191.48|13071.48|13189.42|13069.42|10
1643367680000|2022-01-28 11:01:20|13191.43|13071.43|13190.43|13070.43|13191.43|13071.43|13190.43|13070.43|8
1643367690000|2022-01-28 11:01:30|13190.62|13070.62|13188.96|13068.96|13190.62|13070.62|13188.95|13068.95|10
1643367700000|2022-01-28 11:01:40|13188.91|13068.91|13185.97|13065.97|13188.91|13068.91|13185.97|13065.97|10
1643367710000|2022-01-28 11:01:50|13185.59|13065.59|13182.67|13062.67|13185.59|13065.59|13182.5|13062.5|10
1643367720000|2022-01-28 11:02:00|13182.71|13062.71|13184.81|13064.81|13184.81|13064.81|13182.71|13062.71|10
1643367730000|2022-01-28 11:02:10|13184.72|13064.72|13183.68|13063.68|13184.75|13064.75|13183.64|13063.64|10
1643367740000|2022-01-28 11:02:20|13184.59|13064.59|13181.98|13061.98|13184.59|13064.59|13181.96|13061.96|10
1643367750000|2022-01-28 11:02:30|13181.96|13061.96|13180.69|13060.69|13181.96|13061.96|13180.69|13060.69|10
1643367760000|2022-01-28 11:02:40|13180.54|13060.54|13179.32|13059.32|13180.54|13060.54|13179.16|13059.16|9
1643367770000|2022-01-28 11:02:50|13178.72|13058.72|13177.85|13057.85|13178.78|13058.78|13177.58|13057.58|10
1643367780000|2022-01-28 11:03:00|13177.93|13057.93|13177.08|13057.08|13177.96|13057.96|13177.08|13057.08|10
1643367790000|2022-01-28 11:03:10|13176.54|13056.54|13173.04|13053.04|13176.54|13056.54|13173.04|13053.04|10
1643367800000|2022-01-28 11:03:20|13172.39|13052.39|13168.35|13048.35|13172.39|13052.39|13168.35|13048.35|10
1643367810000|2022-01-28 11:03:30|13167.65|13047.65|13157.61|13037.61|13167.65|13047.65|13157.61|13037.61|10
1643367820000|2022-01-28 11:03:40|13156.77|13036.77|13151.27|13031.27|13156.77|13036.77|13151.27|13031.27|10
1643367830000|2022-01-28 11:03:50|13150.88|13030.88|13148.76|13028.76|13151.11|13031.11|13148.53|13028.53|10
1643367840000|2022-01-28 11:04:00|13148.19|13028.19|13148.26|13028.26|13148.51|13028.51|13147.95|13027.95|10
1643367850000|2022-01-28 11:04:10|13148.31|13028.31|13149.13|13029.13|13149.13|13029.13|13147.9|13027.9|10
1643367860000|2022-01-28 11:04:20|13149.29|13029.29|13149.64|13029.64|13149.96|13029.96|13149.29|13029.29|10
1643367870000|2022-01-28 11:04:30|13149.26|13029.26|13148.67|13028.67|13149.46|13029.46|13148.67|13028.67|10
1643367880000|2022-01-28 11:04:40|13148.52|13028.52|13149.85|13029.85|13150.01|13030.01|13148.52|13028.52|10
1643367890000|2022-01-28 11:04:50|13150.12|13030.12|13150.23|13030.23|13150.45|13030.45|13149.75|13029.75|8
1643367900000|2022-01-28 11:05:00|13150.13|13030.13|13151.02|13031.02|13151.02|13031.02|13150.13|13030.13|10
1643367910000|2022-01-28 11:05:10|13151.08|13031.08|13151.1|13031.1|13151.47|13031.47|13150.59|13030.59|10
1643367920000|2022-01-28 11:05:20|13151|13031|13151.15|13031.15|13151.15|13031.15|13150.7|13030.7|7
1643367930000|2022-01-28 11:05:30|13151.27|13031.27|13149.23|13029.23|13151.27|13031.27|13149.23|13029.23|10
1643367940000|2022-01-28 11:05:40|13149.21|13029.21|13149.94|13029.94|13149.94|13029.94|13148.84|13028.84|8
1643367950000|2022-01-28 11:05:50|13149.5|13029.5|13149.4|13029.4|13149.5|13029.5|13149.21|13029.21|10
1643367960000|2022-01-28 11:06:00|13149.44|13029.44|13148.24|13028.24|13149.44|13029.44|13147.41|13027.41|10
1643367970000|2022-01-28 11:06:10|13148.28|13028.28|13149.4|13029.4|13149.4|13029.4|13148.28|13028.28|9
1643367980000|2022-01-28 11:06:20|13148.98|13028.98|13146.99|13026.99|13148.98|13028.98|13146.99|13026.99|8
1643367990000|2022-01-28 11:06:30|13146.89|13026.89|13146.29|13026.29|13146.89|13026.89|13146.29|13026.29|9
1643368000000|2022-01-28 11:06:40|13145.89|13025.89|13135.36|13015.36|13145.9|13025.9|13135.36|13015.36|10
1643368010000|2022-01-28 11:06:50|13133.78|13013.78|13128.42|13008.42|13133.78|13013.78|13128.42|13008.42|10
1643368020000|2022-01-28 11:07:00|13128.13|13008.13|13122.66|13002.66|13128.13|13008.13|13122.55|13002.55|10
1643368030000|2022-01-28 11:07:10|13122.67|13002.67|13122.47|13002.47|13122.76|13002.76|13121.67|13001.67|10
1643368040000|2022-01-28 11:07:20|13122.69|13002.69|13121.36|13001.36|13122.69|13002.69|13121.27|13001.27|9
1643368050000|2022-01-28 11:07:30|13120.99|13000.99|13120.36|13000.36|13120.99|13000.99|13120.31|13000.31|10
1643368060000|2022-01-28 11:07:40|13120.37|13000.37|13120.14|13000.14|13120.53|13000.53|13119.5|12999.5|9
1643368070000|2022-01-28 11:07:50|13120.25|13000.25|13116.9|12996.9|13120.25|13000.25|13116.9|12996.9|10
1643368080000|2022-01-28 11:08:00|13116.74|12996.74|13111.87|12991.87|13116.74|12996.74|13111.87|12991.87|10
1643368090000|2022-01-28 11:08:10|13111|12991|13107.74|12987.74|13111|12991|13107.74|12987.74|10
1643368100000|2022-01-28 11:08:20|13107.75|12987.75|13099.03|12979.03|13107.75|12987.75|13099.03|12979.03|10
1643368110000|2022-01-28 11:08:30|13098.95|12978.95|13101.71|12981.71|13101.71|12981.71|13098.29|12978.29|10
1643368120000|2022-01-28 11:08:40|13101.79|12981.79|13104.47|12984.47|13104.5|12984.5|13101.79|12981.79|10
1643368130000|2022-01-28 11:08:50|13104.68|12984.68|13103.53|12983.53|13104.86|12984.86|13103.53|12983.53|10
1643368140000|2022-01-28 11:09:00|13103.6|12983.6|13104.75|12984.75|13104.89|12984.89|13103.6|12983.6|9
1643368150000|2022-01-28 11:09:10|13105.25|12985.25|13105.76|12985.76|13106.11|12986.11|13105.25|12985.25|10
1643368160000|2022-01-28 11:09:20|13105.53|12985.53|13109.1|12989.1|13109.1|12989.1|13105.53|12985.53|9
1643368170000|2022-01-28 11:09:30|13109.23|12989.23|13110.72|12990.72|13110.91|12990.91|13109.14|12989.14|10
1643368180000|2022-01-28 11:09:40|13111.5|12991.5|13113.14|12993.14|13113.14|12993.14|13111.5|12991.5|9
1643368190000|2022-01-28 11:09:50|13113.31|12993.31|13112.82|12992.82|13113.31|12993.31|13112.45|12992.45|10
1643368200000|2022-01-28 11:10:00|13114.04|12994.04|13114.28|12994.28|13114.4|12994.4|13114.04|12994.04|9
1643368210000|2022-01-28 11:10:10|13114.71|12994.71|13115.43|12995.43|13115.43|12995.43|13114.56|12994.56|9
1643368220000|2022-01-28 11:10:20|13114.16|12994.16|13117.74|12997.74|13117.74|12997.74|13113.79|12993.79|10
1643368230000|2022-01-28 11:10:30|13118.56|12998.56|13123.2|13003.2|13123.2|13003.2|13118.56|12998.56|9
1643368240000|2022-01-28 11:10:40|13123.14|13003.14|13126.48|13006.48|13126.48|13006.48|13123.14|13003.14|10
1643368250000|2022-01-28 11:10:50|13127.2|13007.2|13126.65|13006.65|13127.46|13007.46|13126.65|13006.65|9
1643368260000|2022-01-28 11:11:00|13125.88|13005.88|13122.55|13002.55|13125.88|13005.88|13122.55|13002.55|10
1643368270000|2022-01-28 11:11:10|13122.02|13002.02|13119.63|12999.63|13122.02|13002.02|13119.14|12999.14|10
1643368280000|2022-01-28 11:11:20|13119.04|12999.04|13117|12997|13119.04|12999.04|13117|12997|10
1643368290000|2022-01-28 11:11:30|13116.15|12996.15|13115.14|12995.14|13116.15|12996.15|13114.73|12994.73|10
1643368300000|2022-01-28 11:11:40|13115.1|12995.1|13115.24|12995.24|13116.21|12996.21|13115.1|12995.1|10
1643368310000|2022-01-28 11:11:50|13114.75|12994.75|13111.82|12991.82|13114.81|12994.81|13111.82|12991.82|10
1643368320000|2022-01-28 11:12:00|13111.61|12991.61|13110.84|12990.84|13111.61|12991.61|13110.84|12990.84|10
1643368330000|2022-01-28 11:12:10|13111.23|12991.23|13109.17|12989.17|13111.23|12991.23|13109.17|12989.17|9
1643368340000|2022-01-28 11:12:20|13109.08|12989.08|13106.98|12986.98|13109.08|12989.08|13106.98|12986.98|10
1643368350000|2022-01-28 11:12:30|13106.79|12986.79|13106.59|12986.59|13106.84|12986.84|13106.49|12986.49|10
1643368360000|2022-01-28 11:12:40|13106.83|12986.83|13106.49|12986.49|13106.83|12986.83|13106.29|12986.29|9
1643368370000|2022-01-28 11:12:50|13106.51|12986.51|13105.45|12985.45|13106.51|12986.51|13105.42|12985.42|9
1643368380000|2022-01-28 11:13:00|13105.21|12985.21|13104.53|12984.53|13105.21|12985.21|13104.53|12984.53|10
1643368390000|2022-01-28 11:13:10|13104.08|12984.08|13104.16|12984.16|13104.18|12984.18|13103.67|12983.67|10
1643368400000|2022-01-28 11:13:20|13103.72|12983.72|13101.76|12981.76|13103.72|12983.72|13101.44|12981.44|10
1643368410000|2022-01-28 11:13:30|13101.63|12981.63|13105.54|12985.54|13105.54|12985.54|13101.63|12981.63|10
1643368420000|2022-01-28 11:13:40|13105.79|12985.79|13110.05|12990.05|13110.33|12990.33|13105.79|12985.79|10
1643368430000|2022-01-28 11:13:50|13109.88|12989.88|13112.81|12992.81|13112.81|12992.81|13109.88|12989.88|10
1643368440000|2022-01-28 11:14:00|13113.57|12993.57|13111.22|12991.22|13115.47|12995.47|13111.22|12991.22|10
1643368450000|2022-01-28 11:14:10|13110.7|12990.7|13109.44|12989.44|13110.7|12990.7|13109.44|12989.44|9
1643368460000|2022-01-28 11:14:20|13109.4|12989.4|13109.49|12989.49|13110.28|12990.28|13107.82|12987.82|10
1643368470000|2022-01-28 11:14:30|13109.18|12989.18|13108.54|12988.54|13109.43|12989.43|13108.54|12988.54|10
1643368480000|2022-01-28 11:14:40|13108|12988|13109.39|12989.39|13109.4|12989.4|13107.83|12987.83|10
1643368490000|2022-01-28 11:14:50|13109.62|12989.62|13111.39|12991.39|13111.39|12991.39|13109.62|12989.62|10
1643368500000|2022-01-28 11:15:00|13111.27|12991.27|13112.83|12992.83|13112.83|12992.83|13111.03|12991.03|10
1643368510000|2022-01-28 11:15:10|13111.77|12991.77|13112.25|12992.25|13112.38|12992.38|13111.18|12991.18|10
1643368520000|2022-01-28 11:15:20|13112.67|12992.67|13114.5|12994.5|13114.5|12994.5|13111.94|12991.94|10
1643368530000|2022-01-28 11:15:30|13114.04|12994.04|13117.65|12997.65|13117.65|12997.65|13114.04|12994.04|10
1643368540000|2022-01-28 11:15:40|13117.58|12997.58|13120.89|13000.89|13120.89|13000.89|13117.58|12997.58|9
1643368550000|2022-01-28 11:15:50|13121.32|13001.32|13123.1|13003.1|13123.1|13003.1|13121.32|13001.32|10
1643368560000|2022-01-28 11:16:00|13122.87|13002.87|13123.79|13003.79|13123.79|13003.79|13122.36|13002.36|10
1643368570000|2022-01-28 11:16:10|13123.67|13003.67|13127.06|13007.06|13127.06|13007.06|13123.67|13003.67|10
1643368580000|2022-01-28 11:16:20|13127.12|13007.12|13129.09|13009.09|13129.09|13009.09|13126.94|13006.94|10
1643368590000|2022-01-28 11:16:30|13129.1|13009.1|13130.65|13010.65|13130.82|13010.82|13128.84|13008.84|10
1643368600000|2022-01-28 11:16:40|13130.86|13010.86|13130.71|13010.71|13130.9|13010.9|13130.32|13010.32|8
1643368610000|2022-01-28 11:16:50|13130.51|13010.51|13130.71|13010.71|13130.71|13010.71|13129.31|13009.31|9
1643368620000|2022-01-28 11:17:00|13130.66|13010.66|13131.45|13011.45|13131.45|13011.45|13130.51|13010.51|9
1643368630000|2022-01-28 11:17:10|13131.68|13011.68|13133.38|13013.38|13133.38|13013.38|13131.66|13011.66|10
1643368640000|2022-01-28 11:17:20|13133.41|13013.41|13133.77|13013.77|13134.42|13014.42|13133.41|13013.41|10
1643368650000|2022-01-28 11:17:30|13132.83|13012.83|13126.9|13006.9|13132.83|13012.83|13126.9|13006.9|10
1643368660000|2022-01-28 11:17:40|13126.52|13006.52|13119.63|12999.63|13126.52|13006.52|13119.63|12999.63|10
1643368670000|2022-01-28 11:17:50|13117.9|12997.9|13108.29|12988.29|13117.9|12997.9|13108.29|12988.29|10
1643368680000|2022-01-28 11:18:00|13107.5|12987.5|13103.46|12983.46|13107.5|12987.5|13103.46|12983.46|10
1643368690000|2022-01-28 11:18:10|13102.54|12982.54|13094.31|12974.31|13102.54|12982.54|13094.31|12974.31|10
1643368700000|2022-01-28 11:18:20|13094.01|12974.01|13088.53|12968.53|13094.01|12974.01|13088.53|12968.53|9
1643368710000|2022-01-28 11:18:30|13087.7|12967.7|13075.58|12955.58|13087.7|12967.7|13075.58|12955.58|10
1643368720000|2022-01-28 11:18:40|13071.52|12951.52|13057.01|12937.01|13071.52|12951.52|13057.01|12937.01|10
1643368730000|2022-01-28 11:18:50|13057.22|12937.22|13053.35|12933.35|13057.22|12937.22|13053.35|12933.35|10
1643368740000|2022-01-28 11:19:00|13052.83|12932.83|13054.85|12934.85|13054.96|12934.96|13052.83|12932.83|10
1643368750000|2022-01-28 11:19:10|13054.64|12934.64|13045.66|12925.66|13054.67|12934.67|13045.66|12925.66|10
1643368760000|2022-01-28 11:19:20|13045.42|12925.42|13040.03|12920.03|13045.42|12925.42|13040.03|12920.03|10
1643368770000|2022-01-28 11:19:30|13039.56|12919.56|13029.98|12909.98|13039.56|12919.56|13029.98|12909.98|10
1643368780000|2022-01-28 11:19:40|13029.86|12909.86|13027.98|12907.98|13029.86|12909.86|13027.62|12907.62|10
1643368790000|2022-01-28 11:19:50|13028.01|12908.01|13028.72|12908.72|13028.72|12908.72|13027.53|12907.53|10
1643368800000|2022-01-28 11:20:00|13028.79|12908.79|13035.9|12915.9|13035.9|12915.9|13028.79|12908.79|10
1643368810000|2022-01-28 11:20:10|13037.4|12917.4|13039.6|12919.6|13039.87|12919.87|13037.4|12917.4|10
1643368820000|2022-01-28 11:20:20|13039.34|12919.34|13042.11|12922.11|13042.42|12922.42|13039.21|12919.21|10
1643368830000|2022-01-28 11:20:30|13042.36|12922.36|13041.26|12921.26|13043.6|12923.6|13041.26|12921.26|10
1643368840000|2022-01-28 11:20:40|13041.68|12921.68|13039.63|12919.63|13041.68|12921.68|13039.14|12919.14|10
1643368850000|2022-01-28 11:20:50|13039.98|12919.98|13037.03|12917.03|13039.98|12919.98|13037.03|12917.03|10
1643368860000|2022-01-28 11:21:00|13036.98|12916.98|13037.48|12917.48|13037.48|12917.48|13036.48|12916.48|10
1643368870000|2022-01-28 11:21:10|13037.28|12917.28|13036.18|12916.18|13037.28|12917.28|13035.62|12915.62|10
1643368880000|2022-01-28 11:21:20|13035.93|12915.93|13038.68|12918.68|13038.68|12918.68|13035.87|12915.87|10
1643368890000|2022-01-28 11:21:30|13038.54|12918.54|13036.39|12916.39|13038.54|12918.54|13036.39|12916.39|9
1643368900000|2022-01-28 11:21:40|13036.66|12916.66|13037.2|12917.2|13038.33|12918.33|13036.66|12916.66|10
1643368910000|2022-01-28 11:21:50|13036.87|12916.87|13036.82|12916.82|13037.45|12917.45|13036.67|12916.67|10
1643368920000|2022-01-28 11:22:00|13036.33|12916.33|13039.33|12919.33|13039.33|12919.33|13034.82|12914.82|10
1643368930000|2022-01-28 11:22:10|13039.97|12919.97|13039.8|12919.8|13040.36|12920.36|13039|12919|9
1643368940000|2022-01-28 11:22:20|13040.48|12920.48|13039.18|12919.18|13040.96|12920.96|13039.17|12919.17|10
1643368950000|2022-01-28 11:22:30|13039.2|12919.2|13037.23|12917.23|13039.44|12919.44|13037.23|12917.23|9
1643368960000|2022-01-28 11:22:40|13036.99|12916.99|13036.18|12916.18|13036.99|12916.99|13036.18|12916.18|10
1643368970000|2022-01-28 11:22:50|13035.77|12915.77|13036.01|12916.01|13036.01|12916.01|13035.62|12915.62|9
1643368980000|2022-01-28 11:23:00|13036.91|12916.91|13042.76|12922.76|13042.76|12922.76|13036.91|12916.91|10
1643368990000|2022-01-28 11:23:10|13043.25|12923.25|13047.26|12927.26|13047.26|12927.26|13042.81|12922.81|10
1643369000000|2022-01-28 11:23:20|13048.34|12928.34|13053.54|12933.54|13053.54|12933.54|13048.34|12928.34|10
1643369010000|2022-01-28 11:23:30|13054|12934|13054.25|12934.25|13054.5|12934.5|13053.94|12933.94|10
1643369020000|2022-01-28 11:23:40|13054.05|12934.05|13052.99|12932.99|13054.05|12934.05|13052.05|12932.05|10
1643369030000|2022-01-28 11:23:50|13052.85|12932.85|13052.03|12932.03|13053.06|12933.06|13052.03|12932.03|10
1643369040000|2022-01-28 11:24:00|13052.39|12932.39|13053.03|12933.03|13053.03|12933.03|13052.19|12932.19|10
1643369050000|2022-01-28 11:24:10|13053.9|12933.9|13051.97|12931.97|13053.9|12933.9|13051.97|12931.97|10
1643369060000|2022-01-28 11:24:20|13051.68|12931.68|13054.11|12934.11|13054.11|12934.11|13051.56|12931.56|9
1643369070000|2022-01-28 11:24:30|13053.95|12933.95|13055.76|12935.76|13055.76|12935.76|13053.95|12933.95|9
1643369080000|2022-01-28 11:24:40|13056.7|12936.7|13061.16|12941.16|13061.16|12941.16|13056.7|12936.7|10
1643369090000|2022-01-28 11:24:50|13062.06|12942.06|13062.32|12942.32|13062.32|12942.32|13061.53|12941.53|9
1643369100000|2022-01-28 11:25:00|13062.46|12942.46|13063.39|12943.39|13063.69|12943.69|13062.46|12942.46|10
1643369110000|2022-01-28 11:25:10|13063.9|12943.9|13058.74|12938.74|13063.9|12943.9|13058.6|12938.6|10
1643369120000|2022-01-28 11:25:20|13058.22|12938.22|13057.27|12937.27|13058.22|12938.22|13056.44|12936.44|8
1643369130000|2022-01-28 11:25:30|13056.4|12936.4|13051.83|12931.83|13056.4|12936.4|13051.83|12931.83|10
1643369140000|2022-01-28 11:25:40|13052.12|12932.12|13047.04|12927.04|13052.12|12932.12|13047.04|12927.04|10
1643369150000|2022-01-28 11:25:50|13046.47|12926.47|13042.74|12922.74|13046.47|12926.47|13042.74|12922.74|9
1643369160000|2022-01-28 11:26:00|13043.27|12923.27|13041.91|12921.91|13043.27|12923.27|13041.91|12921.91|10
1643369170000|2022-01-28 11:26:10|13042.02|12922.02|13040.52|12920.52|13042.02|12922.02|13040.52|12920.52|10
1643369180000|2022-01-28 11:26:20|13040.78|12920.78|13041.1|12921.1|13041.39|12921.39|13040.64|12920.64|10
1643369190000|2022-01-28 11:26:30|13041.01|12921.01|13038.6|12918.6|13041.01|12921.01|13038.6|12918.6|10
1643369200000|2022-01-28 11:26:40|13038.31|12918.31|13037.31|12917.31|13038.31|12918.31|13037.16|12917.16|10
1643369210000|2022-01-28 11:26:50|13037.44|12917.44|13035.52|12915.52|13037.69|12917.69|13035.42|12915.42|10
1643369220000|2022-01-28 11:27:00|13035.85|12915.85|13032.82|12912.82|13035.85|12915.85|13032.82|12912.82|9
1643369230000|2022-01-28 11:27:10|13032.35|12912.35|13032.56|12912.56|13032.56|12912.56|13031.17|12911.17|10
1643369240000|2022-01-28 11:27:20|13032.42|12912.42|13034.05|12914.05|13034.05|12914.05|13032.42|12912.42|10
1643369250000|2022-01-28 11:27:30|13034.06|12914.06|13035.12|12915.12|13035.12|12915.12|13033.65|12913.65|10
1643369260000|2022-01-28 11:27:40|13035.19|12915.19|13038.58|12918.58|13038.58|12918.58|13035.19|12915.19|10
1643369270000|2022-01-28 11:27:50|13040.74|12920.74|13045.66|12925.66|13045.66|12925.66|13040.74|12920.74|10
1643369280000|2022-01-28 11:28:00|13045.7|12925.7|13045.99|12925.99|13046.27|12926.27|13045.28|12925.28|10
1643369290000|2022-01-28 11:28:10|13045.69|12925.69|13046.32|12926.32|13046.32|12926.32|13045.68|12925.68|10
1643369300000|2022-01-28 11:28:20|13045.9|12925.9|13043.08|12923.08|13045.95|12925.95|13043.08|12923.08|10
1643369310000|2022-01-28 11:28:30|13043.11|12923.11|13040.16|12920.16|13043.11|12923.11|13039.22|12919.22|10
1643369320000|2022-01-28 11:28:40|13040.25|12920.25|13043.38|12923.38|13043.38|12923.38|13039.99|12919.99|10
1643369330000|2022-01-28 11:28:50|13043.44|12923.44|13044.06|12924.06|13044.06|12924.06|13043.3|12923.3|9
1643369340000|2022-01-28 11:29:00|13043.79|12923.79|13047.17|12927.17|13047.17|12927.17|13043.79|12923.79|10
1643369350000|2022-01-28 11:29:10|13046.8|12926.8|13049.27|12929.27|13049.46|12929.46|13046.8|12926.8|10
1643369360000|2022-01-28 11:29:20|13049.77|12929.77|13050.96|12930.96|13051.37|12931.37|13049.77|12929.77|8
1643369370000|2022-01-28 11:29:30|13050.94|12930.94|13053|12933|13053|12933|13050.94|12930.94|10
1643369380000|2022-01-28 11:29:40|13052.79|12932.79|13053.17|12933.17|13053.9|12933.9|13052.79|12932.79|10
1643369390000|2022-01-28 11:29:50|13053.42|12933.42|13046.79|12926.79|13053.87|12933.87|13046.77|12926.77|10
1643369400000|2022-01-28 11:30:00|13046.9|12926.9|13044.23|12924.23|13046.95|12926.95|13044.17|12924.17|10
1643369410000|2022-01-28 11:30:10|13043.48|12923.48|13043.22|12923.22|13043.48|12923.48|13041.5|12921.5|10
1643369420000|2022-01-28 11:30:20|13043.49|12923.49|13036.85|12916.85|13043.49|12923.49|13036.85|12916.85|10
1643369430000|2022-01-28 11:30:30|13037.58|12917.58|13037.83|12917.83|13037.91|12917.91|13037.13|12917.13|10
1643369440000|2022-01-28 11:30:40|13037.55|12917.55|13037.25|12917.25|13038.19|12918.19|13037.25|12917.25|10
1643369450000|2022-01-28 11:30:50|13037.29|12917.29|13037.29|12917.29|13037.92|12917.92|13037.29|12917.29|8
1643369460000|2022-01-28 11:31:00|13037.17|12917.17|13040.21|12920.21|13040.21|12920.21|13037.17|12917.17|10
1643369470000|2022-01-28 11:31:10|13040.36|12920.36|13049.61|12929.61|13049.61|12929.61|13040.36|12920.36|10
1643369480000|2022-01-28 11:31:20|13050.52|12930.52|13051.97|12931.97|13051.97|12931.97|13050.52|12930.52|10
1643369490000|2022-01-28 11:31:30|13051.92|12931.92|13054.42|12934.42|13054.42|12934.42|13051.77|12931.77|9
1643369500000|2022-01-28 11:31:40|13054.85|12934.85|13053.08|12933.08|13054.85|12934.85|13052.86|12932.86|8
1643369510000|2022-01-28 11:31:50|13053.13|12933.13|13053.01|12933.01|13053.99|12933.99|13053.01|12933.01|10
1643369520000|2022-01-28 11:32:00|13053.52|12933.52|13055.71|12935.71|13055.71|12935.71|13053.13|12933.13|10
1643369530000|2022-01-28 11:32:10|13055.66|12935.66|13054.86|12934.86|13055.66|12935.66|13054.86|12934.86|9
1643369540000|2022-01-28 11:32:20|13055.15|12935.15|13058.11|12938.11|13058.36|12938.36|13055.15|12935.15|10
1643369550000|2022-01-28 11:32:30|13058.18|12938.18|13058.3|12938.3|13058.35|12938.35|13057.99|12937.99|10
1643369560000|2022-01-28 11:32:40|13058.74|12938.74|13060.29|12940.29|13060.29|12940.29|13058.72|12938.72|10
1643369570000|2022-01-28 11:32:50|13060.27|12940.27|13061.66|12941.66|13061.66|12941.66|13060.27|12940.27|9
1643369580000|2022-01-28 11:33:00|13061.64|12941.64|13064.21|12944.21|13064.21|12944.21|13061.64|12941.64|9
1643369590000|2022-01-28 11:33:10|13064.38|12944.38|13062.12|12942.12|13064.6|12944.6|13062.12|12942.12|10
1643369600000|2022-01-28 11:33:20|13062.09|12942.09|13060.76|12940.76|13064.12|12944.12|13060.76|12940.76|10
1643369610000|2022-01-28 11:33:30|13060.86|12940.86|13061.01|12941.01|13061.1|12941.1|13060.31|12940.31|8
1643369620000|2022-01-28 11:33:40|13060.98|12940.98|13061.93|12941.93|13062.05|12942.05|13060.86|12940.86|10
1643369630000|2022-01-28 11:33:50|13062.04|12942.04|13062.65|12942.65|13062.82|12942.82|13061.8|12941.8|10
1643369640000|2022-01-28 11:34:00|13062.71|12942.71|13059.68|12939.68|13062.71|12942.71|13059.68|12939.68|10
1643369650000|2022-01-28 11:34:10|13059.44|12939.44|13058.65|12938.65|13059.51|12939.51|13058.65|12938.65|10
1643369660000|2022-01-28 11:34:20|13059.29|12939.29|13057.46|12937.46|13059.29|12939.29|13057.46|12937.46|9
1643369670000|2022-01-28 11:34:30|13058.01|12938.01|13058.27|12938.27|13058.57|12938.57|13058.01|12938.01|10
1643369680000|2022-01-28 11:34:40|13058.47|12938.47|13059.15|12939.15|13059.15|12939.15|13057.81|12937.81|9
1643369690000|2022-01-28 11:34:50|13059.47|12939.47|13060.45|12940.45|13060.45|12940.45|13059.33|12939.33|8
1643369700000|2022-01-28 11:35:00|13060.36|12940.36|13061.21|12941.21|13061.21|12941.21|13060.24|12940.24|9
1643369710000|2022-01-28 11:35:10|13061.07|12941.07|13061.75|12941.75|13061.92|12941.92|13061.07|12941.07|10
1643369720000|2022-01-28 11:35:20|13061.95|12941.95|13060.35|12940.35|13061.95|12941.95|13060.35|12940.35|10
1643369730000|2022-01-28 11:35:30|13060.01|12940.01|13061.32|12941.32|13061.32|12941.32|13060.01|12940.01|10
1643369740000|2022-01-28 11:35:40|13061.85|12941.85|13064.35|12944.35|13064.43|12944.43|13061.85|12941.85|9
1643369750000|2022-01-28 11:35:50|13064.38|12944.38|13068.38|12948.38|13068.38|12948.38|13064.08|12944.08|10
1643369760000|2022-01-28 11:36:00|13068.66|12948.66|13075.34|12955.34|13075.34|12955.34|13068.66|12948.66|10
1643369770000|2022-01-28 11:36:10|13074.92|12954.92|13075.93|12955.93|13076.51|12956.51|13074.92|12954.92|10
1643369780000|2022-01-28 11:36:20|13076.29|12956.29|13073.75|12953.75|13076.29|12956.29|13073.5|12953.5|9
1643369790000|2022-01-28 11:36:30|13074.83|12954.83|13077.94|12957.94|13077.94|12957.94|13074.14|12954.14|10
1643369800000|2022-01-28 11:36:40|13078.61|12958.61|13082.66|12962.66|13082.66|12962.66|13078.61|12958.61|10
1643369810000|2022-01-28 11:36:50|13083.2|12963.2|13083.07|12963.07|13083.9|12963.9|13082.77|12962.77|8
1643369820000|2022-01-28 11:37:00|13082.99|12962.99|13078.44|12958.44|13082.99|12962.99|13078.42|12958.42|10
1643369830000|2022-01-28 11:37:10|13078.33|12958.33|13076.86|12956.86|13078.86|12958.86|13076.86|12956.86|9
1643369840000|2022-01-28 11:37:20|13076.46|12956.46|13076.28|12956.28|13077.02|12957.02|13076.28|12956.28|10
1643369850000|2022-01-28 11:37:30|13076.16|12956.16|13074.36|12954.36|13076.16|12956.16|13074.2|12954.2|10
1643369860000|2022-01-28 11:37:40|13074.26|12954.26|13072.14|12952.14|13074.62|12954.62|13072.14|12952.14|10
1643369870000|2022-01-28 11:37:50|13072.2|12952.2|13068.99|12948.99|13072.2|12952.2|13068.99|12948.99|10
1643369880000|2022-01-28 11:38:00|13068.52|12948.52|13068.5|12948.5|13068.57|12948.57|13067.65|12947.65|10
1643369890000|2022-01-28 11:38:10|13068.4|12948.4|13065.92|12945.92|13068.4|12948.4|13065.85|12945.85|10
1643369900000|2022-01-28 11:38:20|13066|12946|13060.92|12940.92|13066.07|12946.07|13060.92|12940.92|10
1643369910000|2022-01-28 11:38:30|13061.11|12941.11|13060.18|12940.18|13061.72|12941.72|13060.18|12940.18|10
1643369920000|2022-01-28 11:38:40|13059.51|12939.51|13058.84|12938.84|13059.57|12939.57|13058.75|12938.75|10
1643369930000|2022-01-28 11:38:50|13059.35|12939.35|13058|12938|13059.35|12939.35|13057.87|12937.87|9
1643369940000|2022-01-28 11:39:00|13058.32|12938.32|13059.64|12939.64|13059.66|12939.66|13056.56|12936.56|10
1643369950000|2022-01-28 11:39:10|13059.83|12939.83|13057.28|12937.28|13059.83|12939.83|13057.28|12937.28|10
1643369960000|2022-01-28 11:39:20|13057.03|12937.03|13054.69|12934.69|13057.03|12937.03|13054.34|12934.34|10
1643369970000|2022-01-28 11:39:30|13054.51|12934.51|13053.79|12933.79|13054.59|12934.59|13053.22|12933.22|10
1643369980000|2022-01-28 11:39:40|13053.59|12933.59|13050.56|12930.56|13053.59|12933.59|13050.56|12930.56|10
1643369990000|2022-01-28 11:39:50|13049.17|12929.17|13044.27|12924.27|13049.17|12929.17|13044.27|12924.27|10
1643370000000|2022-01-28 11:40:00|13044.24|12924.24|13040.3|12920.3|13044.24|12924.24|13040.3|12920.3|10
1643370010000|2022-01-28 11:40:10|13039.91|12919.91|13035|12915|13039.91|12919.91|13035|12915|10
1643370020000|2022-01-28 11:40:20|13034.83|12914.83|13031.16|12911.16|13034.95|12914.95|13031.16|12911.16|10
1643370030000|2022-01-28 11:40:30|13030.94|12910.94|13030.83|12910.83|13031.18|12911.18|13030.18|12910.18|10
1643370040000|2022-01-28 11:40:40|13030.54|12910.54|13029.62|12909.62|13030.8|12910.8|13029.62|12909.62|10
1643370050000|2022-01-28 11:40:50|13029.9|12909.9|13028.24|12908.24|13029.9|12909.9|13028.24|12908.24|9
1643370060000|2022-01-28 11:41:00|13028.32|12908.32|13029.52|12909.52|13029.52|12909.52|13027.08|12907.08|10
1643370070000|2022-01-28 11:41:10|13029.85|12909.85|13030.37|12910.37|13031.8|12911.8|13029.85|12909.85|10
1643370080000|2022-01-28 11:41:20|13029.55|12909.55|13029.15|12909.15|13029.55|12909.55|13028.21|12908.21|10
1643370090000|2022-01-28 11:41:30|13029.46|12909.46|13032.71|12912.71|13032.71|12912.71|13029.46|12909.46|10
1643370100000|2022-01-28 11:41:40|13032.74|12912.74|13033.72|12913.72|13034.21|12914.21|13032.74|12912.74|10
1643370110000|2022-01-28 11:41:50|13033.48|12913.48|13032.14|12912.14|13033.48|12913.48|13031.58|12911.58|10
1643370120000|2022-01-28 11:42:00|13031.82|12911.82|13027.86|12907.86|13031.82|12911.82|13027.49|12907.49|10
1643370130000|2022-01-28 11:42:10|13028.54|12908.54|13030.37|12910.37|13030.37|12910.37|13028.42|12908.42|10
1643370140000|2022-01-28 11:42:20|13030.42|12910.42|13031.46|12911.46|13032.09|12912.09|13030.42|12910.42|10
1643370150000|2022-01-28 11:42:30|13031.42|12911.42|13031.67|12911.67|13032.13|12912.13|13031.23|12911.23|10
1643370160000|2022-01-28 11:42:40|13031.53|12911.53|13027.44|12907.44|13031.53|12911.53|13027.44|12907.44|10
1643370170000|2022-01-28 11:42:50|13027.29|12907.29|13027.11|12907.11|13027.71|12907.71|13026.53|12906.53|10
1643370180000|2022-01-28 11:43:00|13027.21|12907.21|13031.15|12911.15|13031.35|12911.35|13027.21|12907.21|10
1643370190000|2022-01-28 11:43:10|13030.8|12910.8|13030.31|12910.31|13030.8|12910.8|13030.17|12910.17|9
1643370200000|2022-01-28 11:43:20|13030.58|12910.58|13031.68|12911.68|13031.68|12911.68|13030.41|12910.41|10
1643370210000|2022-01-28 11:43:30|13032.11|12912.11|13032.75|12912.75|13032.86|12912.86|13031.84|12911.84|9
1643370220000|2022-01-28 11:43:40|13033.07|12913.07|13033.18|12913.18|13033.38|12913.38|13033.03|12913.03|9
1643370230000|2022-01-28 11:43:50|13033.24|12913.24|13032.79|12912.79|13033.78|12913.78|13032.79|12912.79|10
1643370240000|2022-01-28 11:44:00|13032.97|12912.97|13034.45|12914.45|13034.45|12914.45|13032.97|12912.97|10
1643370250000|2022-01-28 11:44:10|13034.47|12914.47|13034.11|12914.11|13035.1|12915.1|13034.07|12914.07|9
1643370260000|2022-01-28 11:44:20|13034.02|12914.02|13035.16|12915.16|13035.63|12915.63|13034.02|12914.02|10
1643370270000|2022-01-28 11:44:30|13036.11|12916.11|13038.84|12918.84|13038.84|12918.84|13036.11|12916.11|10
1643370280000|2022-01-28 11:44:40|13038.69|12918.69|13039.38|12919.38|13039.51|12919.51|13038.69|12918.69|10
1643370290000|2022-01-28 11:44:50|13039.43|12919.43|13038|12918|13039.62|12919.62|13038|12918|10
1643370300000|2022-01-28 11:45:00|13038.48|12918.48|13039.4|12919.4|13039.4|12919.4|13038.48|12918.48|10
1643370310000|2022-01-28 11:45:10|13039.48|12919.48|13040.54|12920.54|13040.69|12920.69|13039.47|12919.47|9
1643370320000|2022-01-28 11:45:20|13040.35|12920.35|13038.85|12918.85|13040.42|12920.42|13038.84|12918.84|10
1643370330000|2022-01-28 11:45:30|13038.92|12918.92|13039.42|12919.42|13039.42|12919.42|13038.05|12918.05|9
1643370340000|2022-01-28 11:45:40|13039.91|12919.91|13041.51|12921.51|13041.59|12921.59|13039.89|12919.89|8
1643370350000|2022-01-28 11:45:50|13042.24|12922.24|13046.73|12926.73|13046.73|12926.73|13042.24|12922.24|10
1643370360000|2022-01-28 11:46:00|13047.3|12927.3|13052.49|12932.49|13052.63|12932.63|13047.12|12927.12|10
1643370370000|2022-01-28 11:46:10|13053.67|12933.67|13061.84|12941.84|13061.84|12941.84|13053.67|12933.67|10
1643370380000|2022-01-28 11:46:20|13063.5|12943.5|13071.94|12951.94|13071.94|12951.94|13063.5|12943.5|10
1643370390000|2022-01-28 11:46:30|13072.42|12952.42|13073.85|12953.85|13073.85|12953.85|13072.42|12952.42|10
1643370400000|2022-01-28 11:46:40|13074.31|12954.31|13077.85|12957.85|13077.85|12957.85|13074.31|12954.31|10
1643370410000|2022-01-28 11:46:50|13077.53|12957.53|13077.32|12957.32|13077.53|12957.53|13076.46|12956.46|10
1643370420000|2022-01-28 11:47:00|13077.23|12957.23|13079.1|12959.1|13079.1|12959.1|13077.23|12957.23|10
1643370430000|2022-01-28 11:47:10|13079.22|12959.22|13077.67|12957.67|13079.22|12959.22|13077.67|12957.67|10
1643370440000|2022-01-28 11:47:20|13077.6|12957.6|13078.46|12958.46|13078.46|12958.46|13077.41|12957.41|10
1643370450000|2022-01-28 11:47:30|13078.58|12958.58|13079.59|12959.59|13079.59|12959.59|13078.58|12958.58|10
1643370460000|2022-01-28 11:47:40|13079.68|12959.68|13079.19|12959.19|13079.68|12959.68|13079|12959|10
1643370470000|2022-01-28 11:47:50|13079.89|12959.89|13080.82|12960.82|13080.82|12960.82|13079.89|12959.89|10
1643370480000|2022-01-28 11:48:00|13080.74|12960.74|13082.73|12962.73|13082.74|12962.74|13080.74|12960.74|10
1643370490000|2022-01-28 11:48:10|13082.9|12962.9|13086.32|12966.32|13086.32|12966.32|13082.9|12962.9|10
1643370500000|2022-01-28 11:48:20|13087.09|12967.09|13086.83|12966.83|13087.77|12967.77|13086.7|12966.7|10
1643370510000|2022-01-28 11:48:30|13086.2|12966.2|13082.36|12962.36|13086.2|12966.2|13082.36|12962.36|9
1643370520000|2022-01-28 11:48:40|13081.94|12961.94|13081.74|12961.74|13081.94|12961.94|13081.57|12961.57|10
1643370530000|2022-01-28 11:48:50|13081.85|12961.85|13086.33|12966.33|13086.33|12966.33|13081.85|12961.85|9
1643370540000|2022-01-28 11:49:00|13086.61|12966.61|13086.69|12966.69|13086.74|12966.74|13086.15|12966.15|10
1643370550000|2022-01-28 11:49:10|13086.08|12966.08|13085.91|12965.91|13086.21|12966.21|13085.91|12965.91|8
1643370560000|2022-01-28 11:49:20|13084.8|12964.8|13081.91|12961.91|13084.8|12964.8|13081.44|12961.44|9
1643370570000|2022-01-28 11:49:30|13081.59|12961.59|13080.12|12960.12|13081.59|12961.59|13079.41|12959.41|9
1643370580000|2022-01-28 11:49:40|13080.39|12960.39|13084.35|12964.35|13084.35|12964.35|13080.39|12960.39|10
1643370590000|2022-01-28 11:49:50|13084.42|12964.42|13085.35|12965.35|13085.35|12965.35|13084.42|12964.42|10
1643370600000|2022-01-28 11:50:00|13085.44|12965.44|13085.88|12965.88|13086.21|12966.21|13085.25|12965.25|10
1643370610000|2022-01-28 11:50:10|13086.02|12966.02|13086.93|12966.93|13086.93|12966.93|13086.02|12966.02|10
1643370620000|2022-01-28 11:50:20|13086.83|12966.83|13086.1|12966.1|13087.12|12967.12|13086.09|12966.09|10
1643370630000|2022-01-28 11:50:30|13085.92|12965.92|13086.22|12966.22|13086.31|12966.31|13085.87|12965.87|8
1643370640000|2022-01-28 11:50:40|13086.25|12966.25|13085.16|12965.16|13087.07|12967.07|13085.16|12965.16|10
1643370650000|2022-01-28 11:50:50|13084.71|12964.71|13082.61|12962.61|13084.71|12964.71|13082.61|12962.61|10
1643370660000|2022-01-28 11:51:00|13082.59|12962.59|13084.34|12964.34|13084.34|12964.34|13082.59|12962.59|10
1643370670000|2022-01-28 11:51:10|13084.94|12964.94|13085.62|12965.62|13085.9|12965.9|13084.7|12964.7|10
1643370680000|2022-01-28 11:51:20|13085.93|12965.93|13083.36|12963.36|13085.93|12965.93|13083.36|12963.36|10
1643370690000|2022-01-28 11:51:30|13083.47|12963.47|13081.77|12961.77|13083.47|12963.47|13081.75|12961.75|10
1643370700000|2022-01-28 11:51:40|13081.62|12961.62|13080.59|12960.59|13081.76|12961.76|13080.59|12960.59|9
1643370710000|2022-01-28 11:51:50|13080.84|12960.84|13082.64|12962.64|13082.64|12962.64|13080.46|12960.46|10
1643370720000|2022-01-28 11:52:00|13081.92|12961.92|13080.2|12960.2|13082.04|12962.04|13080.2|12960.2|10
1643370730000|2022-01-28 11:52:10|13080.33|12960.33|13081.32|12961.32|13081.35|12961.35|13080.33|12960.33|9
1643370740000|2022-01-28 11:52:20|13081.34|12961.34|13079.81|12959.81|13081.62|12961.62|13079.81|12959.81|10
1643370750000|2022-01-28 11:52:30|13079.69|12959.69|13076.24|12956.24|13079.69|12959.69|13076.24|12956.24|10
1643370760000|2022-01-28 11:52:40|13076.13|12956.13|13071.26|12951.26|13076.13|12956.13|13071.26|12951.26|10
1643370770000|2022-01-28 11:52:50|13070.26|12950.26|13066.94|12946.94|13070.26|12950.26|13066.94|12946.94|9
1643370780000|2022-01-28 11:53:00|13066.6|12946.6|13065.68|12945.68|13066.6|12946.6|13065.68|12945.68|9
1643370790000|2022-01-28 11:53:10|13065.71|12945.71|13064.76|12944.76|13066.35|12946.35|13064.67|12944.67|10
1643370800000|2022-01-28 11:53:20|13064.85|12944.85|13062.94|12942.94|13065.02|12945.02|13062.94|12942.94|10
1643370810000|2022-01-28 11:53:30|13062.88|12942.88|13062.65|12942.65|13062.88|12942.88|13062.49|12942.49|10
1643370820000|2022-01-28 11:53:40|13062.26|12942.26|13060.93|12940.93|13062.33|12942.33|13060.92|12940.92|10
1643370830000|2022-01-28 11:53:50|13060.15|12940.15|13057.76|12937.76|13060.15|12940.15|13057.5|12937.5|10
1643370840000|2022-01-28 11:54:00|13057.6|12937.6|13057.22|12937.22|13057.94|12937.94|13057.22|12937.22|10
1643370850000|2022-01-28 11:54:10|13057|12937|13055.88|12935.88|13057|12937|13055.28|12935.28|10
1643370860000|2022-01-28 11:54:20|13055.46|12935.46|13055.56|12935.56|13055.56|12935.56|13055.36|12935.36|9
1643370870000|2022-01-28 11:54:30|13055.47|12935.47|13056.06|12936.06|13056.2|12936.2|13055.21|12935.21|10
1643370880000|2022-01-28 11:54:40|13056.12|12936.12|13054.68|12934.68|13056.14|12936.14|13054.39|12934.39|9
1643370890000|2022-01-28 11:54:50|13054.54|12934.54|13054.83|12934.83|13055.27|12935.27|13054.27|12934.27|10
1643370900000|2022-01-28 11:55:00|13054.82|12934.82|13052.08|12932.08|13054.88|12934.88|13051.82|12931.82|10
1643370910000|2022-01-28 11:55:10|13053.42|12933.42|13053.6|12933.6|13054.32|12934.32|13052.55|12932.55|10
1643370920000|2022-01-28 11:55:20|13053.78|12933.78|13054.67|12934.67|13054.76|12934.76|13053.63|12933.63|10
1643370930000|2022-01-28 11:55:30|13054.61|12934.61|13055.65|12935.65|13056.11|12936.11|13054.61|12934.61|10
1643370940000|2022-01-28 11:55:40|13055.96|12935.96|13054.92|12934.92|13055.96|12935.96|13054.92|12934.92|9
1643370950000|2022-01-28 11:55:50|13054.21|12934.21|13053.38|12933.38|13054.21|12934.21|13052.83|12932.83|10
1643370960000|2022-01-28 11:56:00|13053.62|12933.62|13057.89|12937.89|13057.89|12937.89|13053.62|12933.62|9
1643370970000|2022-01-28 11:56:10|13059.44|12939.44|13066.41|12946.41|13066.41|12946.41|13059.44|12939.44|10
1643370980000|2022-01-28 11:56:20|13068.81|12948.81|13070.91|12950.91|13072.28|12952.28|13068.81|12948.81|10
1643370990000|2022-01-28 11:56:30|13071.7|12951.7|13072.7|12952.7|13073.03|12953.03|13071.7|12951.7|10
1643371000000|2022-01-28 11:56:40|13072.6|12952.6|13070.91|12950.91|13072.6|12952.6|13070.91|12950.91|9
1643371010000|2022-01-28 11:56:50|13072.05|12952.05|13069.48|12949.48|13072.29|12952.29|13069.48|12949.48|10
1643371020000|2022-01-28 11:57:00|13069.36|12949.36|13067.33|12947.33|13069.39|12949.39|13067.33|12947.33|9
1643371030000|2022-01-28 11:57:10|13067.51|12947.51|13064.62|12944.62|13067.51|12947.51|13064.62|12944.62|10
1643371040000|2022-01-28 11:57:20|13064.9|12944.9|13064.15|12944.15|13065.55|12945.55|13064.15|12944.15|10
1643371050000|2022-01-28 11:57:30|13064.07|12944.07|13062.02|12942.02|13064.07|12944.07|13061.99|12941.99|10
1643371060000|2022-01-28 11:57:40|13062.16|12942.16|13062.08|12942.08|13062.85|12942.85|13062.08|12942.08|10
1643371070000|2022-01-28 11:57:50|13062.02|12942.02|13064.78|12944.78|13064.78|12944.78|13062.02|12942.02|10
1643371080000|2022-01-28 11:58:00|13065.08|12945.08|13065.6|12945.6|13065.6|12945.6|13065.06|12945.06|10
1643371090000|2022-01-28 11:58:10|13066.08|12946.08|13069.89|12949.89|13069.89|12949.89|13066.08|12946.08|10
1643371100000|2022-01-28 11:58:20|13070.04|12950.04|13071.13|12951.13|13071.13|12951.13|13069.78|12949.78|10
1643371110000|2022-01-28 11:58:30|13070.73|12950.73|13070.07|12950.07|13070.76|12950.76|13069.89|12949.89|10
1643371120000|2022-01-28 11:58:40|13070.16|12950.16|13072.34|12952.34|13072.34|12952.34|13070.16|12950.16|9
1643371130000|2022-01-28 11:58:50|13072.38|12952.38|13073.7|12953.7|13073.7|12953.7|13072.32|12952.32|10
1643371140000|2022-01-28 11:59:00|13073.66|12953.66|13075.93|12955.93|13075.93|12955.93|13073.66|12953.66|10
1643371150000|2022-01-28 11:59:10|13076.36|12956.36|13076.91|12956.91|13077.65|12957.65|13076.31|12956.31|10
1643371160000|2022-01-28 11:59:20|13076.97|12956.97|13077.19|12957.19|13077.19|12957.19|13076.97|12956.97|10
1643371170000|2022-01-28 11:59:30|13077.44|12957.44|13076.15|12956.15|13077.8|12957.8|13076.15|12956.15|10
1643371180000|2022-01-28 11:59:40|13075.72|12955.72|13073.39|12953.39|13075.72|12955.72|13073.39|12953.39|10
1643371190000|2022-01-28 11:59:50|13072.63|12952.63|13072.39|12952.39|13072.63|12952.63|13071.62|12951.62|10
1643371200000|2022-01-28 12:00:00|13072.72|12952.72|13077.04|12957.04|13077.04|12957.04|13072.72|12952.72|10
1643371210000|2022-01-28 12:00:10|13077.84|12957.84|13080.03|12960.03|13080.03|12960.03|13077.84|12957.84|10
1643371220000|2022-01-28 12:00:20|13079.88|12959.88|13078.25|12958.25|13079.88|12959.88|13077.96|12957.96|10
1643371230000|2022-01-28 12:00:30|13078.29|12958.29|13075.41|12955.41|13078.29|12958.29|13075.41|12955.41|10
1643371240000|2022-01-28 12:00:40|13075.92|12955.92|13076.14|12956.14|13076.3|12956.3|13075.74|12955.74|8
1643371250000|2022-01-28 12:00:50|13075.98|12955.98|13076.61|12956.61|13076.61|12956.61|13075.34|12955.34|10
1643371260000|2022-01-28 12:01:00|13076.92|12956.92|13076.75|12956.75|13077.25|12957.25|13076.75|12956.75|10
1643371270000|2022-01-28 12:01:10|13076.82|12956.82|13076.22|12956.22|13076.84|12956.84|13076.22|12956.22|10
1643371280000|2022-01-28 12:01:20|13076.34|12956.34|13074.72|12954.72|13076.34|12956.34|13074.57|12954.57|10
1643371290000|2022-01-28 12:01:30|13074.59|12954.59|13074.02|12954.02|13075.27|12955.27|13074.02|12954.02|10
1643371300000|2022-01-28 12:01:40|13073.65|12953.65|13072.16|12952.16|13073.65|12953.65|13071.91|12951.91|10
1643371310000|2022-01-28 12:01:50|13072.43|12952.43|13071.44|12951.44|13072.43|12952.43|13071.3|12951.3|10
1643371320000|2022-01-28 12:02:00|13071.17|12951.17|13068.75|12948.75|13071.17|12951.17|13068.75|12948.75|9
1643371330000|2022-01-28 12:02:10|13068.6|12948.6|13066.72|12946.72|13068.8|12948.8|13066.72|12946.72|10
1643371340000|2022-01-28 12:02:20|13066.35|12946.35|13063.94|12943.94|13066.35|12946.35|13063.94|12943.94|10
1643371350000|2022-01-28 12:02:30|13063.63|12943.63|13061.63|12941.63|13063.63|12943.63|13061.53|12941.53|10
1643371360000|2022-01-28 12:02:40|13061.57|12941.57|13056.25|12936.25|13061.82|12941.82|13056.25|12936.25|10
1643371370000|2022-01-28 12:02:50|13056.04|12936.04|13056.1|12936.1|13056.1|12936.1|13055.13|12935.13|10
1643371380000|2022-01-28 12:03:00|13056.13|12936.13|13058.39|12938.39|13058.39|12938.39|13056.13|12936.13|10
1643371390000|2022-01-28 12:03:10|13058.29|12938.29|13062.72|12942.72|13062.72|12942.72|13058.23|12938.23|10
1643371400000|2022-01-28 12:03:20|13063.3|12943.3|13066.58|12946.58|13066.6|12946.6|13063.3|12943.3|10
1643371410000|2022-01-28 12:03:30|13066.41|12946.41|13068.75|12948.75|13068.75|12948.75|13066.41|12946.41|9
1643371420000|2022-01-28 12:03:40|13068.98|12948.98|13073.57|12953.57|13073.57|12953.57|13068.98|12948.98|10
1643371430000|2022-01-28 12:03:50|13074.33|12954.33|13084.26|12964.26|13084.26|12964.26|13074.33|12954.33|10
1643371440000|2022-01-28 12:04:00|13087|12967|13096.22|12976.22|13096.22|12976.22|13087|12967|10
1643371450000|2022-01-28 12:04:10|13096.44|12976.44|13098.92|12978.92|13098.94|12978.94|13096.44|12976.44|10
1643371460000|2022-01-28 12:04:20|13099.02|12979.02|13101.57|12981.57|13101.57|12981.57|13099.02|12979.02|10
1643371470000|2022-01-28 12:04:30|13101.79|12981.79|13102.64|12982.64|13103.24|12983.24|13101.79|12981.79|9
1643371480000|2022-01-28 12:04:40|13101.93|12981.93|13108.76|12988.76|13108.76|12988.76|13101.93|12981.93|10
1643371490000|2022-01-28 12:04:50|13112.01|12992.01|13120.35|13000.35|13120.35|13000.35|13112.01|12992.01|10
1643371500000|2022-01-28 12:05:00|13120.52|13000.52|13127.21|13007.21|13127.98|13007.98|13120.52|13000.52|10
1643371510000|2022-01-28 12:05:10|13126.91|13006.91|13124.28|13004.28|13126.91|13006.91|13124.28|13004.28|9
1643371520000|2022-01-28 12:05:20|13122.49|13002.49|13117.57|12997.57|13122.52|13002.52|13117.57|12997.57|10
1643371530000|2022-01-28 12:05:30|13117.54|12997.54|13119.03|12999.03|13119.03|12999.03|13116.75|12996.75|10
1643371540000|2022-01-28 12:05:40|13119.83|12999.83|13122.35|13002.35|13123.11|13003.11|13119.83|12999.83|10
1643371550000|2022-01-28 12:05:50|13122.97|13002.97|13121.91|13001.91|13123.99|13003.99|13121.91|13001.91|10
1643371560000|2022-01-28 12:06:00|13122.21|13002.21|13123.51|13003.51|13124|13004|13122.21|13002.21|9
1643371570000|2022-01-28 12:06:10|13123.33|13003.33|13121.94|13001.94|13123.39|13003.39|13121.94|13001.94|10
1643371580000|2022-01-28 12:06:20|13121.64|13001.64|13119.75|12999.75|13121.64|13001.64|13119.44|12999.44|10
1643371590000|2022-01-28 12:06:30|13119.72|12999.72|13117.27|12997.27|13119.72|12999.72|13117.27|12997.27|10
1643371600000|2022-01-28 12:06:40|13117.25|12997.25|13117.94|12997.94|13118.06|12998.06|13117.16|12997.16|10
1643371610000|2022-01-28 12:06:50|13118.3|12998.3|13120.05|13000.05|13120.05|13000.05|13118.3|12998.3|10
1643371620000|2022-01-28 12:07:00|13120.16|13000.16|13120.72|13000.72|13120.94|13000.94|13120.16|13000.16|10
1643371630000|2022-01-28 12:07:10|13121.46|13001.46|13121.75|13001.75|13122.21|13002.21|13121.09|13001.09|10
1643371640000|2022-01-28 12:07:20|13121.83|13001.83|13121.52|13001.52|13122.25|13002.25|13121.52|13001.52|10
1643371650000|2022-01-28 12:07:30|13121.06|13001.06|13120.76|13000.76|13121.44|13001.44|13120.76|13000.76|10
1643371660000|2022-01-28 12:07:40|13120.51|13000.51|13118.91|12998.91|13121.08|13001.08|13118.91|12998.91|10
1643371670000|2022-01-28 12:07:50|13118.9|12998.9|13116.98|12996.98|13118.98|12998.98|13116.98|12996.98|10
1643371680000|2022-01-28 12:08:00|13116.9|12996.9|13117.88|12997.88|13118.28|12998.28|13116.85|12996.85|10
1643371690000|2022-01-28 12:08:10|13118|12998|13119.05|12999.05|13119.05|12999.05|13117.68|12997.68|10
1643371700000|2022-01-28 12:08:20|13118.84|12998.84|13117.63|12997.63|13119.08|12999.08|13117.63|12997.63|10
1643371710000|2022-01-28 12:08:30|13118|12998|13119.68|12999.68|13119.68|12999.68|13117.93|12997.93|10
1643371720000|2022-01-28 12:08:40|13120.13|13000.13|13119.15|12999.15|13120.21|13000.21|13119.15|12999.15|10
1643371730000|2022-01-28 12:08:50|13119.17|12999.17|13118.79|12998.79|13119.17|12999.17|13118.62|12998.62|10
1643371740000|2022-01-28 12:09:00|13118.44|12998.44|13114.23|12994.23|13118.44|12998.44|13114.23|12994.23|10
1643371750000|2022-01-28 12:09:10|13113.83|12993.83|13111.51|12991.51|13113.83|12993.83|13111.51|12991.51|10
1643371760000|2022-01-28 12:09:20|13111.41|12991.41|13107.68|12987.68|13111.43|12991.43|13107.68|12987.68|10
1643371770000|2022-01-28 12:09:30|13107.29|12987.29|13104.38|12984.38|13107.29|12987.29|13104.38|12984.38|9
1643371780000|2022-01-28 12:09:40|13104.15|12984.15|13098.52|12978.52|13104.15|12984.15|13098.52|12978.52|10
1643371790000|2022-01-28 12:09:50|13098.24|12978.24|13095.52|12975.52|13098.24|12978.24|13095.52|12975.52|10
1643371800000|2022-01-28 12:10:00|13095.16|12975.16|13095.32|12975.32|13095.81|12975.81|13094.95|12974.95|10
1643371810000|2022-01-28 12:10:10|13095.38|12975.38|13093.67|12973.67|13095.44|12975.44|13093.67|12973.67|10
1643371820000|2022-01-28 12:10:20|13093.75|12973.75|13092.94|12972.94|13093.75|12973.75|13092.94|12972.94|10
1643371830000|2022-01-28 12:10:30|13092.8|12972.8|13092.46|12972.46|13093.58|12973.58|13092.46|12972.46|10
1643371840000|2022-01-28 12:10:40|13092.17|12972.17|13089.42|12969.42|13092.18|12972.18|13089.42|12969.42|10
1643371850000|2022-01-28 12:10:50|13088.78|12968.78|13088.91|12968.91|13088.91|12968.91|13087.88|12967.88|10
1643371860000|2022-01-28 12:11:00|13088.59|12968.59|13088.46|12968.46|13088.77|12968.77|13088.4|12968.4|10
1643371870000|2022-01-28 12:11:10|13088.34|12968.34|13085.48|12965.48|13088.34|12968.34|13085.48|12965.48|10
1643371880000|2022-01-28 12:11:20|13085.78|12965.78|13087.33|12967.33|13087.69|12967.69|13085.78|12965.78|10
1643371890000|2022-01-28 12:11:30|13088.71|12968.71|13089.71|12969.71|13090.22|12970.22|13088.71|12968.71|9
1643371900000|2022-01-28 12:11:40|13089.65|12969.65|13091.19|12971.19|13091.42|12971.42|13089.65|12969.65|9
1643371910000|2022-01-28 12:11:50|13090.82|12970.82|13091.09|12971.09|13091.09|12971.09|13090.39|12970.39|10
1643371920000|2022-01-28 12:12:00|13091.75|12971.75|13095.79|12975.79|13095.79|12975.79|13091.52|12971.52|10
1643371930000|2022-01-28 12:12:10|13095.8|12975.8|13095.87|12975.87|13096.59|12976.59|13095.67|12975.67|10
1643371940000|2022-01-28 12:12:20|13095.2|12975.2|13095.08|12975.08|13096.17|12976.17|13095.03|12975.03|10
1643371950000|2022-01-28 12:12:30|13095.41|12975.41|13097.1|12977.1|13097.1|12977.1|13095.33|12975.33|10
1643371960000|2022-01-28 12:12:40|13097.26|12977.26|13101.95|12981.95|13101.95|12981.95|13097.26|12977.26|10
1643371970000|2022-01-28 12:12:50|13102.26|12982.26|13104.43|12984.43|13104.43|12984.43|13102.26|12982.26|9
1643371980000|2022-01-28 12:13:00|13104.33|12984.33|13104.52|12984.52|13105.57|12985.57|13103.97|12983.97|10
1643371990000|2022-01-28 12:13:10|13104.49|12984.49|13102.18|12982.18|13104.49|12984.49|13102.02|12982.02|10
1643372000000|2022-01-28 12:13:20|13102.26|12982.26|13102.7|12982.7|13102.7|12982.7|13101.98|12981.98|10
1643372010000|2022-01-28 12:13:30|13103.05|12983.05|13105.11|12985.11|13105.11|12985.11|13103.05|12983.05|10
1643372020000|2022-01-28 12:13:40|13104.85|12984.85|13105.35|12985.35|13106.13|12986.13|13104.5|12984.5|9
1643372030000|2022-01-28 12:13:50|13105.62|12985.62|13103.33|12983.33|13105.62|12985.62|13103.14|12983.14|10
1643372040000|2022-01-28 12:14:00|13103.51|12983.51|13101.33|12981.33|13103.51|12983.51|13101.11|12981.11|10
1643372050000|2022-01-28 12:14:10|13101.16|12981.16|13101.71|12981.71|13101.71|12981.71|13099.57|12979.57|10
1643372060000|2022-01-28 12:14:20|13102.13|12982.13|13101.03|12981.03|13102.82|12982.82|13101.03|12981.03|10
1643372070000|2022-01-28 12:14:30|13100.54|12980.54|13101.3|12981.3|13101.3|12981.3|13099.84|12979.84|9
1643372080000|2022-01-28 12:14:40|13101.06|12981.06|13101.51|12981.51|13101.86|12981.86|13101.06|12981.06|10
1643372090000|2022-01-28 12:14:50|13101.04|12981.04|13097.67|12977.67|13101.04|12981.04|13097.67|12977.67|10
1643372100000|2022-01-28 12:15:00|13097.49|12977.49|13095.33|12975.33|13097.49|12977.49|13095.33|12975.33|10
1643372110000|2022-01-28 12:15:10|13095.23|12975.23|13095.51|12975.51|13096.25|12976.25|13095.2|12975.2|10
1643372120000|2022-01-28 12:15:20|13095.42|12975.42|13093.9|12973.9|13095.42|12975.42|13093.7|12973.7|10
1643372130000|2022-01-28 12:15:30|13093.79|12973.79|13092.8|12972.8|13094.09|12974.09|13092.8|12972.8|10
1643372140000|2022-01-28 12:15:40|13092.68|12972.68|13094.31|12974.31|13094.93|12974.93|13092.68|12972.68|10
1643372150000|2022-01-28 12:15:50|13094.81|12974.81|13097.73|12977.73|13097.73|12977.73|13094.81|12974.81|10
1643372160000|2022-01-28 12:16:00|13097.37|12977.37|13100.74|12980.74|13101.01|12981.01|13097.37|12977.37|9
1643372170000|2022-01-28 12:16:10|13100.83|12980.83|13104.32|12984.32|13104.32|12984.32|13100.69|12980.69|10
1643372180000|2022-01-28 12:16:20|13104.84|12984.84|13106.11|12986.11|13106.11|12986.11|13104.84|12984.84|8
1643372190000|2022-01-28 12:16:30|13106.49|12986.49|13106.66|12986.66|13107.37|12987.37|13106.49|12986.49|10
1643372200000|2022-01-28 12:16:40|13106.46|12986.46|13106.54|12986.54|13106.8|12986.8|13106.04|12986.04|10
1643372210000|2022-01-28 12:16:50|13106.42|12986.42|13108|12988|13108|12988|13106.42|12986.42|9
1643372220000|2022-01-28 12:17:00|13108.18|12988.18|13108.37|12988.37|13109.85|12989.85|13108.18|12988.18|9
1643372230000|2022-01-28 12:17:10|13108.2|12988.2|13104.24|12984.24|13108.2|12988.2|13104.24|12984.24|8
1643372240000|2022-01-28 12:17:20|13103.66|12983.66|13101.49|12981.49|13103.8|12983.8|13101.49|12981.49|10
1643372250000|2022-01-28 12:17:30|13101.58|12981.58|13106.66|12986.66|13106.66|12986.66|13101.58|12981.58|9
1643372260000|2022-01-28 12:17:40|13107.05|12987.05|13108.35|12988.35|13108.36|12988.36|13107.05|12987.05|10
1643372270000|2022-01-28 12:17:50|13108.21|12988.21|13109.56|12989.56|13109.56|12989.56|13108.21|12988.21|10
1643372280000|2022-01-28 12:18:00|13109.74|12989.74|13109.16|12989.16|13109.74|12989.74|13108.19|12988.19|10
1643372290000|2022-01-28 12:18:10|13109.31|12989.31|13107.85|12987.85|13109.31|12989.31|13107.85|12987.85|10
1643372300000|2022-01-28 12:18:20|13108.14|12988.14|13107.08|12987.08|13108.14|12988.14|13106.89|12986.89|10
1643372310000|2022-01-28 12:18:30|13107.17|12987.17|13107.04|12987.04|13107.17|12987.17|13106.69|12986.69|10
1643372320000|2022-01-28 12:18:40|13107.09|12987.09|13107.58|12987.58|13107.75|12987.75|13106.79|12986.79|9
1643372330000|2022-01-28 12:18:50|13107.41|12987.41|13106.98|12986.98|13107.48|12987.48|13106.98|12986.98|10
1643372340000|2022-01-28 12:19:00|13106.91|12986.91|13106.69|12986.69|13107.68|12987.68|13106.69|12986.69|10
1643372350000|2022-01-28 12:19:10|13106.57|12986.57|13105.15|12985.15|13107.34|12987.34|13105.15|12985.15|10
1643372360000|2022-01-28 12:19:20|13103.54|12983.54|13101.12|12981.12|13103.54|12983.54|13101.12|12981.12|10
1643372370000|2022-01-28 12:19:30|13100.98|12980.98|13096.17|12976.17|13101.02|12981.02|13096.17|12976.17|10
1643372380000|2022-01-28 12:19:40|13096.25|12976.25|13092.51|12972.51|13096.25|12976.25|13092.15|12972.15|9
1643372390000|2022-01-28 12:19:50|13092.44|12972.44|13091.22|12971.22|13092.44|12972.44|13090.96|12970.96|10
1643372400000|2022-01-28 12:20:00|13090.83|12970.83|13090.02|12970.02|13090.84|12970.84|13089.89|12969.89|10
1643372410000|2022-01-28 12:20:10|13090.32|12970.32|13089.69|12969.69|13090.32|12970.32|13089.21|12969.21|9
1643372420000|2022-01-28 12:20:20|13089.71|12969.71|13088.81|12968.81|13090.02|12970.02|13088.81|12968.81|10
1643372430000|2022-01-28 12:20:30|13088|12968|13084.9|12964.9|13088|12968|13084.76|12964.76|10
1643372440000|2022-01-28 12:20:40|13084.68|12964.68|13081.05|12961.05|13084.68|12964.68|13081.05|12961.05|10
1643372450000|2022-01-28 12:20:50|13080.72|12960.72|13078.4|12958.4|13080.72|12960.72|13078.4|12958.4|10
1643372460000|2022-01-28 12:21:00|13078.45|12958.45|13069.28|12949.28|13078.45|12958.45|13069.28|12949.28|10
1643372470000|2022-01-28 12:21:10|13067.44|12947.44|13055.87|12935.87|13067.44|12947.44|13055.87|12935.87|10
1643372480000|2022-01-28 12:21:20|13053.44|12933.44|13050.65|12930.65|13053.44|12933.44|13050.65|12930.65|10
1643372490000|2022-01-28 12:21:30|13050.32|12930.32|13047.75|12927.75|13050.64|12930.64|13047.31|12927.31|10
1643372500000|2022-01-28 12:21:40|13047.62|12927.62|13048.51|12928.51|13049.08|12929.08|13047.6|12927.6|10
1643372510000|2022-01-28 12:21:50|13048.76|12928.76|13046.37|12926.37|13049.81|12929.81|13046.37|12926.37|9
1643372520000|2022-01-28 12:22:00|13046.38|12926.38|13041.82|12921.82|13046.87|12926.87|13041.82|12921.82|10
1643372530000|2022-01-28 12:22:10|13041.15|12921.15|13040.44|12920.44|13041.32|12921.32|13040.23|12920.23|10
1643372540000|2022-01-28 12:22:20|13039.55|12919.55|13019.2|12899.2|13039.55|12919.55|13019.2|12899.2|10
1643372550000|2022-01-28 12:22:30|13016.8|12896.8|12996.89|12876.89|13016.8|12896.8|12996.74|12876.74|10
1643372560000|2022-01-28 12:22:40|12996.73|12876.73|13001.05|12881.05|13001.05|12881.05|12996.4|12876.4|10
1643372570000|2022-01-28 12:22:50|13004.06|12884.06|13004.44|12884.44|13005.78|12885.78|13004.06|12884.06|10
1643372580000|2022-01-28 12:23:00|13004.17|12884.17|13004.58|12884.58|13004.92|12884.92|13004.09|12884.09|10
1643372590000|2022-01-28 12:23:10|13005.89|12885.89|13003.12|12883.12|13006.18|12886.18|13003.12|12883.12|10
1643372600000|2022-01-28 12:23:20|13003.42|12883.42|13000.34|12880.34|13003.42|12883.42|13000.34|12880.34|10
1643372610000|2022-01-28 12:23:30|12999.8|12879.8|13007.04|12887.04|13007.04|12887.04|12999.8|12879.8|10
1643372620000|2022-01-28 12:23:40|13007.28|12887.28|13006.86|12886.86|13008.46|12888.46|13006.74|12886.74|10
1643372630000|2022-01-28 12:23:50|13006.88|12886.88|13005.27|12885.27|13006.88|12886.88|13005.27|12885.27|10
1643372640000|2022-01-28 12:24:00|13005.39|12885.39|13004.52|12884.52|13005.39|12885.39|13004.28|12884.28|10
1643372650000|2022-01-28 12:24:10|13004.77|12884.77|13000.17|12880.17|13004.77|12884.77|13000.17|12880.17|10
1643372660000|2022-01-28 12:24:20|13000.15|12880.15|12997.23|12877.23|13000.15|12880.15|12996.98|12876.98|10
1643372670000|2022-01-28 12:24:30|12997.54|12877.54|12996.02|12876.02|12997.66|12877.66|12996.02|12876.02|10
1643372680000|2022-01-28 12:24:40|12995.38|12875.38|12993.45|12873.45|12996.02|12876.02|12993.45|12873.45|10
1643372690000|2022-01-28 12:24:50|12992.99|12872.99|12993.74|12873.74|12993.74|12873.74|12992.47|12872.47|10
1643372700000|2022-01-28 12:25:00|12993.88|12873.88|12993.22|12873.22|12993.88|12873.88|12993.19|12873.19|10
1643372710000|2022-01-28 12:25:10|12992.97|12872.97|12991.83|12871.83|12992.97|12872.97|12991.83|12871.83|10
1643372720000|2022-01-28 12:25:20|12991.62|12871.62|12991.13|12871.13|12991.62|12871.62|12990.49|12870.49|10
1643372730000|2022-01-28 12:25:30|12989.47|12869.47|12988.69|12868.69|12990.09|12870.09|12988.69|12868.69|10
1643372740000|2022-01-28 12:25:40|12988.56|12868.56|12988.78|12868.78|12989.02|12869.02|12988.56|12868.56|10
1643372750000|2022-01-28 12:25:50|12988.88|12868.88|12988.34|12868.34|12988.88|12868.88|12988.25|12868.25|10
1643372760000|2022-01-28 12:26:00|12988.26|12868.26|12988.45|12868.45|12988.45|12868.45|12987.88|12867.88|10
1643372770000|2022-01-28 12:26:10|12988.47|12868.47|12988.55|12868.55|12988.67|12868.67|12987.89|12867.89|10
1643372780000|2022-01-28 12:26:20|12988.67|12868.67|12993.96|12873.96|12993.96|12873.96|12988.67|12868.67|10
1643372790000|2022-01-28 12:26:30|12994.89|12874.89|12998.24|12878.24|12998.4|12878.4|12994.89|12874.89|10
1643372800000|2022-01-28 12:26:40|12997.84|12877.84|12996.9|12876.9|12998.21|12878.21|12996.59|12876.59|10
1643372810000|2022-01-28 12:26:50|12996.8|12876.8|12996.26|12876.26|12997.55|12877.55|12996.06|12876.06|10
1643372820000|2022-01-28 12:27:00|12995.25|12875.25|12996.18|12876.18|12996.96|12876.96|12995|12875|10
1643372830000|2022-01-28 12:27:10|12996.48|12876.48|12993.6|12873.6|12996.48|12876.48|12993.6|12873.6|10
1643372840000|2022-01-28 12:27:20|12992.85|12872.85|12993.76|12873.76|12993.77|12873.77|12992.82|12872.82|10
1643372850000|2022-01-28 12:27:30|12994.25|12874.25|12995.06|12875.06|12995.06|12875.06|12994.23|12874.23|9
1643372860000|2022-01-28 12:27:40|12995.2|12875.2|12995.66|12875.66|12995.66|12875.66|12995.03|12875.03|10
1643372870000|2022-01-28 12:27:50|12995.82|12875.82|12994.79|12874.79|12995.89|12875.89|12994.22|12874.22|10
1643372880000|2022-01-28 12:28:00|12995.33|12875.33|12996.68|12876.68|12996.68|12876.68|12995.33|12875.33|10
1643372890000|2022-01-28 12:28:10|12997.42|12877.42|12997.98|12877.98|12997.98|12877.98|12997.08|12877.08|10
1643372900000|2022-01-28 12:28:20|12998.22|12878.22|13001.62|12881.62|13001.62|12881.62|12998.22|12878.22|10
1643372910000|2022-01-28 12:28:30|13002.42|12882.42|13007.38|12887.38|13007.38|12887.38|13002.42|12882.42|10
1643372920000|2022-01-28 12:28:40|13006.77|12886.77|13008.21|12888.21|13008.47|12888.47|13006.77|12886.77|10
1643372930000|2022-01-28 12:28:50|13008.52|12888.52|13010.2|12890.2|13010.94|12890.94|13008.52|12888.52|10
1643372940000|2022-01-28 12:29:00|13009.73|12889.73|13007.27|12887.27|13009.73|12889.73|13006.92|12886.92|10
1643372950000|2022-01-28 12:29:10|13007.51|12887.51|13006.87|12886.87|13007.81|12887.81|13006.84|12886.84|10
1643372960000|2022-01-28 12:29:20|13007.05|12887.05|13004.56|12884.56|13007.19|12887.19|13004.56|12884.56|9
1643372970000|2022-01-28 12:29:30|13004.33|12884.33|13003.14|12883.14|13004.33|12884.33|13002.32|12882.32|10
1643372980000|2022-01-28 12:29:40|13003.67|12883.67|13006.98|12886.98|13006.98|12886.98|13003.63|12883.63|10
1643372990000|2022-01-28 12:29:50|13007.42|12887.42|13009.48|12889.48|13009.77|12889.77|13007.42|12887.42|10
1643373000000|2022-01-28 12:30:00|13009.92|12889.92|13009.8|12889.8|13009.92|12889.92|13008.98|12888.98|10
1643373010000|2022-01-28 12:30:10|13009.7|12889.7|13009.39|12889.39|13009.93|12889.93|13009.35|12889.35|10
1643373020000|2022-01-28 12:30:20|13009.45|12889.45|13012.12|12892.12|13012.12|12892.12|13009.45|12889.45|10
1643373030000|2022-01-28 12:30:30|13012.17|12892.17|13011.51|12891.51|13012.46|12892.46|13011.51|12891.51|10
1643373040000|2022-01-28 12:30:40|13011.52|12891.52|13010.98|12890.98|13011.98|12891.98|13010.38|12890.38|9
1643373050000|2022-01-28 12:30:50|13010.76|12890.76|13012.13|12892.13|13012.18|12892.18|13010.75|12890.75|10
1643373060000|2022-01-28 12:31:00|13011.99|12891.99|13011.72|12891.72|13012.9|12892.9|13011.72|12891.72|9
1643373070000|2022-01-28 12:31:10|13011.63|12891.63|13009.94|12889.94|13011.75|12891.75|13008.23|12888.23|10
1643373080000|2022-01-28 12:31:20|13010.34|12890.34|13012.06|12892.06|13012.06|12892.06|13010.34|12890.34|10
1643373090000|2022-01-28 12:31:30|13011.72|12891.72|13015.32|12895.32|13015.32|12895.32|13011.72|12891.72|10
1643373100000|2022-01-28 12:31:40|13015.53|12895.53|13024.63|12904.63|13024.63|12904.63|13015.53|12895.53|10
1643373110000|2022-01-28 12:31:50|13025.7|12905.7|13027.2|12907.2|13027.4|12907.4|13025.7|12905.7|10
1643373120000|2022-01-28 12:32:00|13027.17|12907.17|13029.07|12909.07|13029.98|12909.98|13026.46|12906.46|10
1643373130000|2022-01-28 12:32:10|13028.04|12908.04|13028.97|12908.97|13029.11|12909.11|13028.04|12908.04|10
1643373140000|2022-01-28 12:32:20|13028.73|12908.73|13030.66|12910.66|13030.69|12910.69|13028.56|12908.56|10
1643373150000|2022-01-28 12:32:30|13030.29|12910.29|13027.92|12907.92|13030.41|12910.41|13027.9|12907.9|10
1643373160000|2022-01-28 12:32:40|13027.35|12907.35|13026.53|12906.53|13027.45|12907.45|13026.4|12906.4|10
1643373170000|2022-01-28 12:32:50|13026.21|12906.21|13027.01|12907.01|13027.01|12907.01|13026.21|12906.21|10
1643373180000|2022-01-28 12:33:00|13027.2|12907.2|13028.1|12908.1|13028.1|12908.1|13027.03|12907.03|9
1643373190000|2022-01-28 12:33:10|13028.04|12908.04|13028.94|12908.94|13028.94|12908.94|13027.76|12907.76|10
1643373200000|2022-01-28 12:33:20|13028.79|12908.79|13027.07|12907.07|13028.89|12908.89|13027.07|12907.07|10
1643373210000|2022-01-28 12:33:30|13026.44|12906.44|13023.59|12903.59|13026.44|12906.44|13023.39|12903.39|10
1643373220000|2022-01-28 12:33:40|13023.51|12903.51|13021.54|12901.54|13023.51|12903.51|13021|12901|10
1643373230000|2022-01-28 12:33:50|13020.77|12900.77|13018.47|12898.47|13020.77|12900.77|13018.47|12898.47|10
1643373240000|2022-01-28 12:34:00|13018.53|12898.53|13018.98|12898.98|13019.4|12899.4|13018.4|12898.4|10
1643373250000|2022-01-28 12:34:10|13018.38|12898.38|13011.97|12891.97|13018.38|12898.38|13011.86|12891.86|10
1643373260000|2022-01-28 12:34:20|13010.37|12890.37|13011.54|12891.54|13012.17|12892.17|13010.23|12890.23|10
1643373270000|2022-01-28 12:34:30|13011.58|12891.58|13011.5|12891.5|13012.04|12892.04|13011.31|12891.31|10
1643373280000|2022-01-28 12:34:40|13011.05|12891.05|13009.14|12889.14|13011.05|12891.05|13009.14|12889.14|10
1643373290000|2022-01-28 12:34:50|13008.63|12888.63|13006.91|12886.91|13008.63|12888.63|13006.72|12886.72|10
1643373300000|2022-01-28 12:35:00|13006.9|12886.9|13005.13|12885.13|13006.9|12886.9|13004.92|12884.92|10
1643373310000|2022-01-28 12:35:10|13005.47|12885.47|13007.92|12887.92|13007.92|12887.92|13005.03|12885.03|10
1643373320000|2022-01-28 12:35:20|13007.99|12887.99|13007.64|12887.64|13007.99|12887.99|13006.74|12886.74|10
1643373330000|2022-01-28 12:35:30|13007.75|12887.75|13006.9|12886.9|13008.29|12888.29|13006.74|12886.74|10
1643373340000|2022-01-28 12:35:40|13006.6|12886.6|13004.6|12884.6|13006.6|12886.6|13004.6|12884.6|9
1643373350000|2022-01-28 12:35:50|13004.63|12884.63|13002.18|12882.18|13004.63|12884.63|13001.86|12881.86|10
1643373360000|2022-01-28 12:36:00|13001.71|12881.71|12993.19|12873.19|13001.71|12881.71|12993.19|12873.19|10
1643373370000|2022-01-28 12:36:10|12992.18|12872.18|12991.1|12871.1|12992.6|12872.6|12990.05|12870.05|10
1643373380000|2022-01-28 12:36:20|12991.29|12871.29|12989.76|12869.76|12992.25|12872.25|12989.21|12869.21|10
1643373390000|2022-01-28 12:36:30|12989.66|12869.66|12988.51|12868.51|12989.66|12869.66|12988.51|12868.51|10
1643373400000|2022-01-28 12:36:40|12988.26|12868.26|12985.15|12865.15|12988.57|12868.57|12984.45|12864.45|10
1643373410000|2022-01-28 12:36:50|12985|12865|12983.85|12863.85|12985.58|12865.58|12983.85|12863.85|10
1643373420000|2022-01-28 12:37:00|12984.36|12864.36|12986.49|12866.49|12986.49|12866.49|12984.3|12864.3|10
1643373430000|2022-01-28 12:37:10|12986.65|12866.65|12983.82|12863.82|12987.15|12867.15|12983.73|12863.73|10
1643373440000|2022-01-28 12:37:20|12983.2|12863.2|12982.9|12862.9|12983.22|12863.22|12982.62|12862.62|9
1643373450000|2022-01-28 12:37:30|12983.22|12863.22|12981.65|12861.65|12983.22|12863.22|12981.65|12861.65|10
1643373460000|2022-01-28 12:37:40|12981.07|12861.07|12979.23|12859.23|12981.07|12861.07|12979.23|12859.23|10
1643373470000|2022-01-28 12:37:50|12978.76|12858.76|12976.32|12856.32|12979.03|12859.03|12976.07|12856.07|10
1643373480000|2022-01-28 12:38:00|12976.37|12856.37|12975.82|12855.82|12976.42|12856.42|12975.57|12855.57|10
1643373490000|2022-01-28 12:38:10|12975.91|12855.91|12974.01|12854.01|12975.91|12855.91|12974.01|12854.01|10
1643373500000|2022-01-28 12:38:20|12973.99|12853.99|12973.81|12853.81|12974.09|12854.09|12973.5|12853.5|10
1643373510000|2022-01-28 12:38:30|12973.97|12853.97|12973.47|12853.47|12973.97|12853.97|12973.45|12853.45|10
1643373520000|2022-01-28 12:38:40|12973.02|12853.02|12971.61|12851.61|12973.02|12853.02|12971.25|12851.25|9
1643373530000|2022-01-28 12:38:50|12971.36|12851.36|12968.29|12848.29|12971.36|12851.36|12968.29|12848.29|10
1643373540000|2022-01-28 12:39:00|12968.62|12848.62|12967.71|12847.71|12968.62|12848.62|12967.42|12847.42|10
1643373550000|2022-01-28 12:39:10|12967.92|12847.92|12966.98|12846.98|12968.42|12848.42|12966.98|12846.98|10
1643373560000|2022-01-28 12:39:20|12966.95|12846.95|12965.73|12845.73|12967.15|12847.15|12965.39|12845.39|10
1643373570000|2022-01-28 12:39:30|12965.57|12845.57|12959.25|12839.25|12965.57|12845.57|12959.25|12839.25|10
1643373580000|2022-01-28 12:39:40|12958.88|12838.88|12958.07|12838.07|12960.57|12840.57|12957.73|12837.73|10
1643373590000|2022-01-28 12:39:50|12958.06|12838.06|12954.31|12834.31|12958.17|12838.17|12954.31|12834.31|10
1643373600000|2022-01-28 12:40:00|12953.91|12833.91|12948.83|12828.83|12953.91|12833.91|12948.83|12828.83|10
1643373610000|2022-01-28 12:40:10|12948.01|12828.01|12947.49|12827.49|12948.01|12828.01|12946.09|12826.09|10
1643373620000|2022-01-28 12:40:20|12947.86|12827.86|12950.23|12830.23|12950.23|12830.23|12947.86|12827.86|10
1643373630000|2022-01-28 12:40:30|12951|12831|12950.51|12830.51|12951.39|12831.39|12950.15|12830.15|10
1643373640000|2022-01-28 12:40:40|12950.47|12830.47|12953.41|12833.41|12953.41|12833.41|12950.22|12830.22|10
1643373650000|2022-01-28 12:40:50|12953.39|12833.39|12954.12|12834.12|12955.36|12835.36|12953.39|12833.39|10
1643373660000|2022-01-28 12:41:00|12954.26|12834.26|12953.19|12833.19|12954.26|12834.26|12953.16|12833.16|10
1643373670000|2022-01-28 12:41:10|12953.14|12833.14|12950.13|12830.13|12953.14|12833.14|12950.13|12830.13|10
1643373680000|2022-01-28 12:41:20|12949.96|12829.96|12950.1|12830.1|12950.37|12830.37|12949.81|12829.81|10
1643373690000|2022-01-28 12:41:30|12949.89|12829.89|12948.72|12828.72|12949.89|12829.89|12948.47|12828.47|10
1643373700000|2022-01-28 12:41:40|12948.5|12828.5|12944.78|12824.78|12948.5|12828.5|12944.27|12824.27|10
1643373710000|2022-01-28 12:41:50|12945.03|12825.03|12954.69|12834.69|12955.09|12835.09|12945.03|12825.03|10
1643373720000|2022-01-28 12:42:00|12956.95|12836.95|12963.73|12843.73|12963.73|12843.73|12956.95|12836.95|10
1643373730000|2022-01-28 12:42:10|12963.61|12843.61|12964.84|12844.84|12965.1|12845.1|12963.61|12843.61|10
1643373740000|2022-01-28 12:42:20|12965.17|12845.17|12966.87|12846.87|12967.56|12847.56|12965.17|12845.17|10
1643373750000|2022-01-28 12:42:30|12966.76|12846.76|12966.65|12846.65|12966.76|12846.76|12966.34|12846.34|10
1643373760000|2022-01-28 12:42:40|12966.78|12846.78|12965.17|12845.17|12966.78|12846.78|12965.17|12845.17|10
1643373770000|2022-01-28 12:42:50|12964.71|12844.71|12962.08|12842.08|12964.71|12844.71|12962.08|12842.08|10
1643373780000|2022-01-28 12:43:00|12961.91|12841.91|12958.06|12838.06|12962.16|12842.16|12958.06|12838.06|10
1643373790000|2022-01-28 12:43:10|12957.85|12837.85|12954.19|12834.19|12957.85|12837.85|12953.68|12833.68|10
1643373800000|2022-01-28 12:43:20|12954.35|12834.35|12954.94|12834.94|12955.2|12835.2|12954.35|12834.35|10
1643373810000|2022-01-28 12:43:30|12955.38|12835.38|12956.77|12836.77|12956.77|12836.77|12954.85|12834.85|10
1643373820000|2022-01-28 12:43:40|12957.12|12837.12|12957.21|12837.21|12957.71|12837.71|12957.12|12837.12|10
1643373830000|2022-01-28 12:43:50|12956.9|12836.9|12954.37|12834.37|12956.9|12836.9|12954.37|12834.37|10
1643373840000|2022-01-28 12:44:00|12954.3|12834.3|12952.58|12832.58|12954.59|12834.59|12952.58|12832.58|10
1643373850000|2022-01-28 12:44:10|12951.99|12831.99|12942.49|12822.49|12951.99|12831.99|12942.08|12822.08|10
1643373860000|2022-01-28 12:44:20|12942.86|12822.86|12937.87|12817.87|12942.86|12822.86|12937.87|12817.87|10
1643373870000|2022-01-28 12:44:30|12936.9|12816.9|12933.82|12813.82|12936.9|12816.9|12933.74|12813.74|10
1643373880000|2022-01-28 12:44:40|12933.77|12813.77|12930.63|12810.63|12933.77|12813.77|12930.63|12810.63|10
1643373890000|2022-01-28 12:44:50|12930.12|12810.12|12927.03|12807.03|12930.18|12810.18|12927.03|12807.03|10
1643373900000|2022-01-28 12:45:00|12926.91|12806.91|12923.41|12803.41|12927.12|12807.12|12923.21|12803.21|10
1643373910000|2022-01-28 12:45:10|12923.69|12803.69|12927.1|12807.1|12927.1|12807.1|12922.48|12802.48|10
1643373920000|2022-01-28 12:45:20|12930.5|12810.5|12940.82|12820.82|12940.82|12820.82|12930.5|12810.5|10
1643373930000|2022-01-28 12:45:30|12941.68|12821.68|12942.88|12822.88|12943.02|12823.02|12940.77|12820.77|10
1643373940000|2022-01-28 12:45:40|12943.52|12823.52|12945.4|12825.4|12945.4|12825.4|12943.52|12823.52|10
1643373950000|2022-01-28 12:45:50|12945.36|12825.36|12947.89|12827.89|12947.89|12827.89|12945.36|12825.36|10
1643373960000|2022-01-28 12:46:00|12948.81|12828.81|12953.06|12833.06|12953.06|12833.06|12948.47|12828.47|10
1643373970000|2022-01-28 12:46:10|12953.69|12833.69|12953.65|12833.65|12953.99|12833.99|12953.59|12833.59|9
1643373980000|2022-01-28 12:46:20|12953.75|12833.75|12957.72|12837.72|12958.05|12838.05|12953.75|12833.75|10
1643373990000|2022-01-28 12:46:30|12957.99|12837.99|12955.96|12835.96|12958.18|12838.18|12955.8|12835.8|10
1643374000000|2022-01-28 12:46:40|12955.03|12835.03|12956.25|12836.25|12956.25|12836.25|12954.42|12834.42|10
1643374010000|2022-01-28 12:46:50|12955.93|12835.93|12957.81|12837.81|12957.99|12837.99|12955.93|12835.93|9
1643374020000|2022-01-28 12:47:00|12957.66|12837.66|12957.73|12837.73|12958.4|12838.4|12957.42|12837.42|10
1643374030000|2022-01-28 12:47:10|12957.88|12837.88|12958.56|12838.56|12958.62|12838.62|12957.55|12837.55|10
1643374040000|2022-01-28 12:47:20|12958.89|12838.89|12958.46|12838.46|12959.43|12839.43|12958.46|12838.46|10
1643374050000|2022-01-28 12:47:30|12958.25|12838.25|12955.02|12835.02|12958.25|12838.25|12954.92|12834.92|10
1643374060000|2022-01-28 12:47:40|12955|12835|12951.71|12831.71|12955|12835|12950.93|12830.93|10
1643374070000|2022-01-28 12:47:50|12951.61|12831.61|12949.31|12829.31|12951.61|12831.61|12949.2|12829.2|10
1643374080000|2022-01-28 12:48:00|12949.34|12829.34|12952.95|12832.95|12953.61|12833.61|12949.29|12829.29|10
1643374090000|2022-01-28 12:48:10|12953.01|12833.01|12953.93|12833.93|12953.93|12833.93|12952.65|12832.65|10
1643374100000|2022-01-28 12:48:20|12953.94|12833.94|12954.34|12834.34|12954.82|12834.82|12953.94|12833.94|10
1643374110000|2022-01-28 12:48:30|12954.41|12834.41|12953.39|12833.39|12954.41|12834.41|12953.39|12833.39|10
1643374120000|2022-01-28 12:48:40|12953.4|12833.4|12951.75|12831.75|12953.4|12833.4|12950.99|12830.99|10
1643374130000|2022-01-28 12:48:50|12951.4|12831.4|12952.11|12832.11|12952.23|12832.23|12950.88|12830.88|10
1643374140000|2022-01-28 12:49:00|12952.15|12832.15|12952.69|12832.69|12953.02|12833.02|12952.15|12832.15|9
1643374150000|2022-01-28 12:49:10|12952.54|12832.54|12950.86|12830.86|12952.54|12832.54|12950.75|12830.75|9
1643374160000|2022-01-28 12:49:20|12950.32|12830.32|12952.2|12832.2|12952.52|12832.52|12950.09|12830.09|10
1643374170000|2022-01-28 12:49:30|12952.3|12832.3|12951.72|12831.72|12952.3|12832.3|12951.58|12831.58|10
1643374180000|2022-01-28 12:49:40|12951.94|12831.94|12948.56|12828.56|12951.94|12831.94|12948.53|12828.53|10
1643374190000|2022-01-28 12:49:50|12948.54|12828.54|12942.72|12822.72|12948.54|12828.54|12942.72|12822.72|10
1643374200000|2022-01-28 12:50:00|12942.06|12822.06|12939.92|12819.92|12942.06|12822.06|12939.92|12819.92|10
1643374210000|2022-01-28 12:50:10|12939.46|12819.46|12935.66|12815.66|12939.46|12819.46|12935.66|12815.66|9
1643374220000|2022-01-28 12:50:20|12935.58|12815.58|12936.4|12816.4|12936.59|12816.59|12935.2|12815.2|9
1643374230000|2022-01-28 12:50:30|12936.67|12816.67|12935.79|12815.79|12936.67|12816.67|12935.79|12815.79|10
1643374240000|2022-01-28 12:50:40|12934.75|12814.75|12935.72|12815.72|12935.72|12815.72|12934.57|12814.57|10
1643374250000|2022-01-28 12:50:50|12935.39|12815.39|12935.1|12815.1|12935.5|12815.5|12934.99|12814.99|9
1643374260000|2022-01-28 12:51:00|12934.91|12814.91|12934.45|12814.45|12934.91|12814.91|12934.01|12814.01|10
1643374270000|2022-01-28 12:51:10|12934.4|12814.4|12935.84|12815.84|12935.84|12815.84|12933.79|12813.79|10
1643374280000|2022-01-28 12:51:20|12935.8|12815.8|12938.9|12818.9|12938.9|12818.9|12935.55|12815.55|10
1643374290000|2022-01-28 12:51:30|12939.44|12819.44|12939.48|12819.48|12939.48|12819.48|12938.87|12818.87|10
1643374300000|2022-01-28 12:51:40|12937.95|12817.95|12939.76|12819.76|12939.76|12819.76|12937.56|12817.56|10
1643374310000|2022-01-28 12:51:50|12940.22|12820.22|12946.09|12826.09|12946.19|12826.19|12940.22|12820.22|10
1643374320000|2022-01-28 12:52:00|12945.99|12825.99|12948.89|12828.89|12948.89|12828.89|12945.93|12825.93|10
1643374330000|2022-01-28 12:52:10|12949.38|12829.38|12951.34|12831.34|12951.34|12831.34|12949.38|12829.38|9
1643374340000|2022-01-28 12:52:20|12952.02|12832.02|12955.55|12835.55|12955.55|12835.55|12952.02|12832.02|10
1643374350000|2022-01-28 12:52:30|12955.95|12835.95|12957.91|12837.91|12957.91|12837.91|12955.95|12835.95|10
1643374360000|2022-01-28 12:52:40|12957.63|12837.63|12959.52|12839.52|12959.59|12839.59|12957.6|12837.6|10
1643374370000|2022-01-28 12:52:50|12960.88|12840.88|12963.7|12843.7|12963.7|12843.7|12960.88|12840.88|10
1643374380000|2022-01-28 12:53:00|12963.69|12843.69|12965.08|12845.08|12965.41|12845.41|12963.69|12843.69|9
1643374390000|2022-01-28 12:53:10|12965.16|12845.16|12964.53|12844.53|12965.29|12845.29|12964.53|12844.53|10
1643374400000|2022-01-28 12:53:20|12964.61|12844.61|12963.54|12843.54|12964.82|12844.82|12963.53|12843.53|10
1643374410000|2022-01-28 12:53:30|12963.9|12843.9|12965.47|12845.47|12965.47|12845.47|12963.9|12843.9|9
1643374420000|2022-01-28 12:53:40|12965.04|12845.04|12966.79|12846.79|12966.85|12846.85|12965.04|12845.04|10
1643374430000|2022-01-28 12:53:50|12966.86|12846.86|12970.22|12850.22|12970.22|12850.22|12966.86|12846.86|10
1643374440000|2022-01-28 12:54:00|12972.19|12852.19|12975.87|12855.87|12975.87|12855.87|12972.19|12852.19|10
1643374450000|2022-01-28 12:54:10|12975.46|12855.46|12976.79|12856.79|12976.79|12856.79|12975.46|12855.46|10
1643374460000|2022-01-28 12:54:20|12977.09|12857.09|12980.07|12860.07|12980.07|12860.07|12977.09|12857.09|8
1643374470000|2022-01-28 12:54:30|12980.21|12860.21|12976.73|12856.73|12980.48|12860.48|12976.73|12856.73|10
1643374480000|2022-01-28 12:54:40|12976.31|12856.31|12976.18|12856.18|12976.68|12856.68|12976.18|12856.18|9
1643374490000|2022-01-28 12:54:50|12976.22|12856.22|12974.35|12854.35|12976.22|12856.22|12974.34|12854.34|10
1643374500000|2022-01-28 12:55:00|12974.37|12854.37|12973.39|12853.39|12974.54|12854.54|12973.01|12853.01|10
1643374510000|2022-01-28 12:55:10|12973.14|12853.14|12969.3|12849.3|12973.14|12853.14|12969.3|12849.3|10
1643374520000|2022-01-28 12:55:20|12969.44|12849.44|12968.68|12848.68|12969.63|12849.63|12968.68|12848.68|10
1643374530000|2022-01-28 12:55:30|12968.71|12848.71|12969.01|12849.01|12969.05|12849.05|12968.13|12848.13|9
1643374540000|2022-01-28 12:55:40|12969.16|12849.16|12966.15|12846.15|12969.23|12849.23|12966.15|12846.15|9
1643374550000|2022-01-28 12:55:50|12965.93|12845.93|12960.17|12840.17|12965.93|12845.93|12960.17|12840.17|10
1643374560000|2022-01-28 12:56:00|12960.36|12840.36|12957.41|12837.41|12960.36|12840.36|12957.41|12837.41|10
1643374570000|2022-01-28 12:56:10|12957.49|12837.49|12961.22|12841.22|12961.22|12841.22|12957.49|12837.49|10
1643374580000|2022-01-28 12:56:20|12961.42|12841.42|12966.86|12846.86|12966.86|12846.86|12961.42|12841.42|10
1643374590000|2022-01-28 12:56:30|12966.75|12846.75|12970.44|12850.44|12970.44|12850.44|12966.75|12846.75|9
1643374600000|2022-01-28 12:56:40|12970.85|12850.85|12972.23|12852.23|12972.23|12852.23|12970.85|12850.85|10
1643374610000|2022-01-28 12:56:50|12972.15|12852.15|12972.13|12852.13|12972.89|12852.89|12972.13|12852.13|10
1643374620000|2022-01-28 12:57:00|12971.48|12851.48|12971.31|12851.31|12971.61|12851.61|12970.9|12850.9|10
1643374630000|2022-01-28 12:57:10|12971.25|12851.25|12974.6|12854.6|12974.6|12854.6|12971.25|12851.25|10
1643374640000|2022-01-28 12:57:20|12974.44|12854.44|12976.81|12856.81|12976.81|12856.81|12974.18|12854.18|9
1643374650000|2022-01-28 12:57:30|12976.35|12856.35|12976.5|12856.5|12976.5|12856.5|12975.46|12855.46|10
1643374660000|2022-01-28 12:57:40|12977.35|12857.35|12977.34|12857.34|12977.65|12857.65|12976.54|12856.54|10
1643374670000|2022-01-28 12:57:50|12977.69|12857.69|12978.58|12858.58|12978.78|12858.78|12977.22|12857.22|10
1643374680000|2022-01-28 12:58:00|12979.07|12859.07|12980.05|12860.05|12980.24|12860.24|12978.68|12858.68|10
1643374690000|2022-01-28 12:58:10|12980.26|12860.26|12982.37|12862.37|12982.76|12862.76|12980.26|12860.26|9
1643374700000|2022-01-28 12:58:20|12982.42|12862.42|12982.1|12862.1|12982.42|12862.42|12981.09|12861.09|10
1643374710000|2022-01-28 12:58:30|12981.8|12861.8|12981.51|12861.51|12981.91|12861.91|12981.37|12861.37|9
1643374720000|2022-01-28 12:58:40|12981.67|12861.67|12982.14|12862.14|12982.16|12862.16|12981.07|12861.07|10
1643374730000|2022-01-28 12:58:50|12982.19|12862.19|12983.4|12863.4|12983.41|12863.41|12982.19|12862.19|10
1643374740000|2022-01-28 12:59:00|12983.24|12863.24|12984.05|12864.05|12984.05|12864.05|12983.24|12863.24|10
1643374750000|2022-01-28 12:59:10|12984.48|12864.48|12986.98|12866.98|12986.98|12866.98|12984.48|12864.48|10
1643374760000|2022-01-28 12:59:20|12988.16|12868.16|12988.64|12868.64|12988.64|12868.64|12987.61|12867.61|10
1643374770000|2022-01-28 12:59:30|12988.77|12868.77|12991.67|12871.67|12991.67|12871.67|12988.77|12868.77|10
1643374780000|2022-01-28 12:59:40|12991.93|12871.93|12992.24|12872.24|12992.98|12872.98|12991.88|12871.88|9
1643374790000|2022-01-28 12:59:50|12992.17|12872.17|12990.28|12870.28|12992.17|12872.17|12990.28|12870.28|10
1643374800000|2022-01-28 13:00:00|12990.26|12870.26|12990.77|12870.77|12990.77|12870.77|12989.6|12869.6|10
1643374810000|2022-01-28 13:00:10|12991.06|12871.06|12988.27|12868.27|12991.06|12871.06|12988.16|12868.16|10
1643374820000|2022-01-28 13:00:20|12987.65|12867.65|12985.63|12865.63|12987.65|12867.65|12985.47|12865.47|10
1643374830000|2022-01-28 13:00:30|12985.19|12865.19|12978.98|12858.98|12985.47|12865.47|12978.85|12858.85|10
1643374840000|2022-01-28 13:00:40|12978.4|12858.4|12973.28|12853.28|12978.58|12858.58|12973.28|12853.28|10
1643374850000|2022-01-28 13:00:50|12972.8|12852.8|12970.74|12850.74|12972.8|12852.8|12969.53|12849.53|10
1643374860000|2022-01-28 13:01:00|12970.69|12850.69|12972.72|12852.72|12972.72|12852.72|12970.69|12850.69|10
1643374870000|2022-01-28 13:01:10|12973.54|12853.54|12977.32|12857.32|12977.32|12857.32|12973.54|12853.54|10
1643374880000|2022-01-28 13:01:20|12977.46|12857.46|12979.59|12859.59|12979.6|12859.6|12977.46|12857.46|10
1643374890000|2022-01-28 13:01:30|12979.69|12859.69|12973.59|12853.59|12979.69|12859.69|12973.59|12853.59|10
1643374900000|2022-01-28 13:01:40|12972.76|12852.76|12972.38|12852.38|12972.76|12852.76|12971.26|12851.26|9
1643374910000|2022-01-28 13:01:50|12972.81|12852.81|12975.13|12855.13|12975.31|12855.31|12972.81|12852.81|10
1643374920000|2022-01-28 13:02:00|12975.22|12855.22|12977.76|12857.76|12977.76|12857.76|12975.11|12855.11|10
1643374930000|2022-01-28 13:02:10|12977.87|12857.87|12980.13|12860.13|12980.14|12860.14|12977.87|12857.87|10
1643374940000|2022-01-28 13:02:20|12980.14|12860.14|12980.24|12860.24|12981.96|12861.96|12980.14|12860.14|10
1643374950000|2022-01-28 13:02:30|12980.19|12860.19|12981.71|12861.71|12981.71|12861.71|12980.19|12860.19|9
1643374960000|2022-01-28 13:02:40|12981.57|12861.57|12979.52|12859.52|12981.78|12861.78|12979.26|12859.26|10
1643374970000|2022-01-28 13:02:50|12979.48|12859.48|12978.05|12858.05|12979.48|12859.48|12977.83|12857.83|10
1643374980000|2022-01-28 13:03:00|12977.96|12857.96|12976.18|12856.18|12977.96|12857.96|12976.18|12856.18|10
1643374990000|2022-01-28 13:03:10|12975.89|12855.89|12977.7|12857.7|12977.7|12857.7|12975.44|12855.44|10
1643375000000|2022-01-28 13:03:20|12977.68|12857.68|12977.44|12857.44|12977.68|12857.68|12976.92|12856.92|10
1643375010000|2022-01-28 13:03:30|12978.55|12858.55|12986.65|12866.65|12986.65|12866.65|12978.55|12858.55|10
1643375020000|2022-01-28 13:03:40|12986.43|12866.43|12985.52|12865.52|12986.57|12866.57|12985.51|12865.51|10
1643375030000|2022-01-28 13:03:50|12985.29|12865.29|12982.84|12862.84|12985.29|12865.29|12982.64|12862.64|10
1643375040000|2022-01-28 13:04:00|12982.74|12862.74|12982.43|12862.43|12982.74|12862.74|12982|12862|10
1643375050000|2022-01-28 13:04:10|12982.33|12862.33|12981.85|12861.85|12982.46|12862.46|12981.72|12861.72|9
1643375060000|2022-01-28 13:04:20|12981.69|12861.69|12982.8|12862.8|12982.8|12862.8|12981.64|12861.64|10
1643375070000|2022-01-28 13:04:30|12982.76|12862.76|12982.33|12862.33|12982.95|12862.95|12981.93|12861.93|10
1643375080000|2022-01-28 13:04:40|12982.28|12862.28|12983.38|12863.38|12983.38|12863.38|12982.12|12862.12|10
1643375090000|2022-01-28 13:04:50|12984.55|12864.55|12987.09|12867.09|12987.33|12867.33|12984.55|12864.55|9
1643375100000|2022-01-28 13:05:00|12986.72|12866.72|12988.46|12868.46|12988.66|12868.66|12986.72|12866.72|10
1643375110000|2022-01-28 13:05:10|12988.24|12868.24|12989.19|12869.19|12989.19|12869.19|12988.23|12868.23|10
1643375120000|2022-01-28 13:05:20|12989.05|12869.05|12988.85|12868.85|12989.17|12869.17|12988.85|12868.85|10
1643375130000|2022-01-28 13:05:30|12988.84|12868.84|12989.91|12869.91|12989.91|12869.91|12988.5|12868.5|10
1643375140000|2022-01-28 13:05:40|12990.24|12870.24|12993.24|12873.24|12993.27|12873.27|12990.24|12870.24|10
1643375150000|2022-01-28 13:05:50|12993.76|12873.76|12995.19|12875.19|12995.19|12875.19|12993.76|12873.76|10
1643375160000|2022-01-28 13:06:00|12995.38|12875.38|12995.66|12875.66|12995.77|12875.77|12995.37|12875.37|10
1643375170000|2022-01-28 13:06:10|12995.82|12875.82|12996.17|12876.17|12996.2|12876.2|12995.42|12875.42|10
1643375180000|2022-01-28 13:06:20|12996.14|12876.14|12998.74|12878.74|12999.11|12879.11|12995.82|12875.82|10
1643375190000|2022-01-28 13:06:30|12999.15|12879.15|13001.86|12881.86|13001.86|12881.86|12999.15|12879.15|10
1643375200000|2022-01-28 13:06:40|13001.79|12881.79|13004.52|12884.52|13004.72|12884.72|13001.79|12881.79|9
1643375210000|2022-01-28 13:06:50|13004.97|12884.97|13007.12|12887.12|13007.12|12887.12|13004.97|12884.97|10
1643375220000|2022-01-28 13:07:00|13007.61|12887.61|13009.55|12889.55|13009.85|12889.85|13007.61|12887.61|10
1643375230000|2022-01-28 13:07:10|13009.43|12889.43|13007.02|12887.02|13009.43|12889.43|13007.02|12887.02|10
1643375240000|2022-01-28 13:07:20|13007.17|12887.17|13008.1|12888.1|13008.49|12888.49|13007.09|12887.09|10
1643375250000|2022-01-28 13:07:30|13007.56|12887.56|13007.59|12887.59|13008.25|12888.25|13007.56|12887.56|10
1643375260000|2022-01-28 13:07:40|13007.56|12887.56|13006.19|12886.19|13007.56|12887.56|13006.09|12886.09|10
1643375270000|2022-01-28 13:07:50|13005.57|12885.57|13007.43|12887.43|13008.02|12888.02|13005.35|12885.35|10
1643375280000|2022-01-28 13:08:00|13007.62|12887.62|13007.45|12887.45|13007.62|12887.62|13007.04|12887.04|9
1643375290000|2022-01-28 13:08:10|13008.02|12888.02|13007.59|12887.59|13008.06|12888.06|13006.55|12886.55|10
1643375300000|2022-01-28 13:08:20|13007.38|12887.38|13007.79|12887.79|13007.79|12887.79|13006.77|12886.77|10
1643375310000|2022-01-28 13:08:30|13008.34|12888.34|13008.42|12888.42|13009.47|12889.47|13008.25|12888.25|10
1643375320000|2022-01-28 13:08:40|13008.43|12888.43|13009.62|12889.62|13009.85|12889.85|13008.08|12888.08|10
1643375330000|2022-01-28 13:08:50|13009.42|12889.42|13008.63|12888.63|13009.42|12889.42|13008.63|12888.63|10
1643375340000|2022-01-28 13:09:00|13008.38|12888.38|13008.52|12888.52|13008.61|12888.61|13007.78|12887.78|10
1643375350000|2022-01-28 13:09:10|13008.37|12888.37|13010.91|12890.91|13010.91|12890.91|13008.32|12888.32|10
1643375360000|2022-01-28 13:09:20|13010.53|12890.53|13012.93|12892.93|13012.93|12892.93|13010.53|12890.53|10
1643375370000|2022-01-28 13:09:30|13013.21|12893.21|13017.2|12897.2|13017.38|12897.38|13013.21|12893.21|10
1643375380000|2022-01-28 13:09:40|13017.03|12897.03|13018.64|12898.64|13019.06|12899.06|13017.03|12897.03|8
1643375390000|2022-01-28 13:09:50|13018.78|12898.78|13019.91|12899.91|13019.91|12899.91|13018.75|12898.75|10
1643375400000|2022-01-28 13:10:00|13020.4|12900.4|13020.41|12900.41|13020.45|12900.45|13019.73|12899.73|10
1643375410000|2022-01-28 13:10:10|13020.17|12900.17|13019.6|12899.6|13020.17|12900.17|13019.31|12899.31|10
1643375420000|2022-01-28 13:10:20|13020|12900|13017.65|12897.65|13020.27|12900.27|13017.65|12897.65|10
1643375430000|2022-01-28 13:10:30|13017.52|12897.52|13017.06|12897.06|13017.58|12897.58|13017.06|12897.06|10
1643375440000|2022-01-28 13:10:40|13016.81|12896.81|13016.92|12896.92|13016.96|12896.96|13016.58|12896.58|10
1643375450000|2022-01-28 13:10:50|13017.09|12897.09|13016.97|12896.97|13017.61|12897.61|13016.97|12896.97|10
1643375460000|2022-01-28 13:11:00|13017.16|12897.16|13017.54|12897.54|13017.54|12897.54|13017.06|12897.06|9
1643375470000|2022-01-28 13:11:10|13017.71|12897.71|13019.77|12899.77|13019.77|12899.77|13017.71|12897.71|10
1643375480000|2022-01-28 13:11:20|13019.78|12899.78|13018.99|12898.99|13021.3|12901.3|13018.99|12898.99|10
1643375490000|2022-01-28 13:11:30|13018.83|12898.83|13015.96|12895.96|13018.83|12898.83|13015.96|12895.96|10
1643375500000|2022-01-28 13:11:40|13016.1|12896.1|13016.68|12896.68|13016.71|12896.71|13016.1|12896.1|9
1643375510000|2022-01-28 13:11:50|13016.77|12896.77|13017.8|12897.8|13018.3|12898.3|13016.77|12896.77|10
1643375520000|2022-01-28 13:12:00|13017.68|12897.68|13019.03|12899.03|13019.03|12899.03|13017.68|12897.68|9
1643375530000|2022-01-28 13:12:10|13018.6|12898.6|13017.17|12897.17|13018.6|12898.6|13017.17|12897.17|10
1643375540000|2022-01-28 13:12:20|13016.89|12896.89|13013.59|12893.59|13016.89|12896.89|13013.59|12893.59|10
1643375550000|2022-01-28 13:12:30|13013.51|12893.51|13012.67|12892.67|13013.51|12893.51|13012.58|12892.58|10
1643375560000|2022-01-28 13:12:40|13012.2|12892.2|13011.75|12891.75|13012.24|12892.24|13011.67|12891.67|10
1643375570000|2022-01-28 13:12:50|13011.53|12891.53|13009.17|12889.17|13011.53|12891.53|13009.14|12889.14|10
1643375580000|2022-01-28 13:13:00|13007.68|12887.68|13005.02|12885.02|13007.75|12887.75|13005.01|12885.01|10
1643375590000|2022-01-28 13:13:10|13004.25|12884.25|13001.34|12881.34|13004.25|12884.25|13001.16|12881.16|9
1643375600000|2022-01-28 13:13:20|13000.12|12880.12|12995.39|12875.39|13000.12|12880.12|12995.39|12875.39|10
1643375610000|2022-01-28 13:13:30|12995.19|12875.19|12990.55|12870.55|12995.19|12875.19|12990.23|12870.23|10
1643375620000|2022-01-28 13:13:40|12990.47|12870.47|12989.21|12869.21|12990.47|12870.47|12989.15|12869.15|10
1643375630000|2022-01-28 13:13:50|12988.87|12868.87|12989.09|12869.09|12989.19|12869.19|12987.89|12867.89|10
1643375640000|2022-01-28 13:14:00|12989.22|12869.22|12989.15|12869.15|12989.92|12869.92|12989.15|12869.15|9
1643375650000|2022-01-28 13:14:10|12989.2|12869.2|12990.49|12870.49|12990.55|12870.55|12989.2|12869.2|10
1643375660000|2022-01-28 13:14:20|12990.98|12870.98|12993.55|12873.55|12993.55|12873.55|12990.93|12870.93|10
1643375670000|2022-01-28 13:14:30|12993.45|12873.45|12993.77|12873.77|12993.85|12873.85|12992.85|12872.85|10
1643375680000|2022-01-28 13:14:40|12994.07|12874.07|12998.2|12878.2|12998.29|12878.29|12994.07|12874.07|10
1643375690000|2022-01-28 13:14:50|12998.53|12878.53|12999.53|12879.53|12999.93|12879.93|12998.53|12878.53|10
1643375700000|2022-01-28 13:15:00|12999.73|12879.73|13000.73|12880.73|13000.88|12880.88|12999.73|12879.73|10
1643375710000|2022-01-28 13:15:10|13000.86|12880.86|13004.37|12884.37|13004.37|12884.37|13000.86|12880.86|10
1643375720000|2022-01-28 13:15:20|13004.45|12884.45|13006.5|12886.5|13006.5|12886.5|13004.3|12884.3|10
1643375730000|2022-01-28 13:15:30|13006.58|12886.58|13007.6|12887.6|13008.1|12888.1|13006.58|12886.58|10
1643375740000|2022-01-28 13:15:40|13008.01|12888.01|13010.07|12890.07|13010.09|12890.09|13007.77|12887.77|10
1643375750000|2022-01-28 13:15:50|13009.92|12889.92|13015.52|12895.52|13015.52|12895.52|13009.92|12889.92|10
1643375760000|2022-01-28 13:16:00|13016.84|12896.84|13020.33|12900.33|13020.33|12900.33|13016.84|12896.84|10
1643375770000|2022-01-28 13:16:10|13020.2|12900.2|13020.94|12900.94|13021.15|12901.15|13019.68|12899.68|10
1643375780000|2022-01-28 13:16:20|13021.72|12901.72|13026.59|12906.59|13026.59|12906.59|13021.72|12901.72|10
1643375790000|2022-01-28 13:16:30|13027.04|12907.04|13040.51|12920.51|13040.51|12920.51|13027.04|12907.04|10
1643375800000|2022-01-28 13:16:40|13041.18|12921.18|13049.22|12929.22|13049.32|12929.32|13041.18|12921.18|10
1643375810000|2022-01-28 13:16:50|13049.48|12929.48|13053.21|12933.21|13053.21|12933.21|13049.48|12929.48|10
1643375820000|2022-01-28 13:17:00|13053.65|12933.65|13058.31|12938.31|13058.31|12938.31|13053.65|12933.65|9
1643375830000|2022-01-28 13:17:10|13058.48|12938.48|13060.05|12940.05|13060.39|12940.39|13058.48|12938.48|10
1643375840000|2022-01-28 13:17:20|13060.01|12940.01|13059.38|12939.38|13060.46|12940.46|13059|12939|9
1643375850000|2022-01-28 13:17:30|13059.03|12939.03|13057.82|12937.82|13059.03|12939.03|13057.43|12937.43|10
1643375860000|2022-01-28 13:17:40|13057.12|12937.12|13057.26|12937.26|13057.32|12937.32|13056.09|12936.09|10
1643375870000|2022-01-28 13:17:50|13057.72|12937.72|13058.15|12938.15|13059.28|12939.28|13057.72|12937.72|10
1643375880000|2022-01-28 13:18:00|13058.18|12938.18|13059.27|12939.27|13059.52|12939.52|13058.16|12938.16|10
1643375890000|2022-01-28 13:18:10|13059.82|12939.82|13061.46|12941.46|13061.46|12941.46|13059.82|12939.82|8
1643375900000|2022-01-28 13:18:20|13061.72|12941.72|13061.93|12941.93|13062.98|12942.98|13061.65|12941.65|10
1643375910000|2022-01-28 13:18:30|13062.04|12942.04|13061.89|12941.89|13062.3|12942.3|13061.89|12941.89|10
1643375920000|2022-01-28 13:18:40|13061.77|12941.77|13060.5|12940.5|13061.77|12941.77|13060.5|12940.5|10
1643375930000|2022-01-28 13:18:50|13060.22|12940.22|13061.08|12941.08|13061.09|12941.09|13059.71|12939.71|10
1643375940000|2022-01-28 13:19:00|13061.07|12941.07|13061.5|12941.5|13061.5|12941.5|13060.58|12940.58|10
1643375950000|2022-01-28 13:19:10|13061.9|12941.9|13062.06|12942.06|13062.06|12942.06|13061.7|12941.7|10
1643375960000|2022-01-28 13:19:20|13061.97|12941.97|13063.27|12943.27|13063.59|12943.59|13061.97|12941.97|10
1643375970000|2022-01-28 13:19:30|13062.98|12942.98|13060.58|12940.58|13063.09|12943.09|13060.58|12940.58|10
1643375980000|2022-01-28 13:19:40|13060.68|12940.68|13059.46|12939.46|13060.68|12940.68|13058.87|12938.87|10
1643375990000|2022-01-28 13:19:50|13059.36|12939.36|13056.48|12936.48|13059.36|12939.36|13056.48|12936.48|10
1643376000000|2022-01-28 13:20:00|13056.25|12936.25|13055.42|12935.42|13056.39|12936.39|13055.42|12935.42|10
1643376010000|2022-01-28 13:20:10|13055.35|12935.35|13055.03|12935.03|13055.37|12935.37|13054.33|12934.33|10
1643376020000|2022-01-28 13:20:20|13055.5|12935.5|13053.87|12933.87|13055.72|12935.72|13053.87|12933.87|9
1643376030000|2022-01-28 13:20:30|13053.5|12933.5|13051.76|12931.76|13053.5|12933.5|13051.73|12931.73|10
1643376040000|2022-01-28 13:20:40|13051.54|12931.54|13050.12|12930.12|13051.54|12931.54|13050.12|12930.12|10
1643376050000|2022-01-28 13:20:50|13050.3|12930.3|13048.23|12928.23|13050.3|12930.3|13048.23|12928.23|10
1643376060000|2022-01-28 13:21:00|13046.91|12926.91|13045.56|12925.56|13046.91|12926.91|13045.09|12925.09|10
1643376070000|2022-01-28 13:21:10|13045.3|12925.3|13045.85|12925.85|13045.88|12925.88|13045.23|12925.23|10
1643376080000|2022-01-28 13:21:20|13045.81|12925.81|13045.75|12925.75|13045.81|12925.81|13044.94|12924.94|10
1643376090000|2022-01-28 13:21:30|13045.74|12925.74|13047.48|12927.48|13047.85|12927.85|13045.74|12925.74|9
1643376100000|2022-01-28 13:21:40|13047.72|12927.72|13045.6|12925.6|13047.72|12927.72|13045.57|12925.57|10
1643376110000|2022-01-28 13:21:50|13045.48|12925.48|13044.72|12924.72|13045.48|12925.48|13044.36|12924.36|10
1643376120000|2022-01-28 13:22:00|13044.56|12924.56|13045.43|12925.43|13045.61|12925.61|13044.56|12924.56|10
1643376130000|2022-01-28 13:22:10|13045.19|12925.19|13044.19|12924.19|13045.19|12925.19|13043.79|12923.79|10
1643376140000|2022-01-28 13:22:20|13044.11|12924.11|13042.48|12922.48|13044.11|12924.11|13042.48|12922.48|10
1643376150000|2022-01-28 13:22:30|13042.25|12922.25|13041.36|12921.36|13042.33|12922.33|13041.36|12921.36|9
1643376160000|2022-01-28 13:22:40|13041.31|12921.31|13039.93|12919.93|13041.98|12921.98|13039.93|12919.93|9
1643376170000|2022-01-28 13:22:50|13039.82|12919.82|13036.96|12916.96|13039.94|12919.94|13036.96|12916.96|10
1643376180000|2022-01-28 13:23:00|13034.76|12914.76|13033.17|12913.17|13034.76|12914.76|13032.97|12912.97|10
1643376190000|2022-01-28 13:23:10|13033.08|12913.08|13034.73|12914.73|13034.73|12914.73|13033.08|12913.08|10
1643376200000|2022-01-28 13:23:20|13035.05|12915.05|13033.14|12913.14|13035.15|12915.15|13033.14|12913.14|9
1643376210000|2022-01-28 13:23:30|13033.1|12913.1|13033.12|12913.12|13033.12|12913.12|13032.5|12912.5|10
1643376220000|2022-01-28 13:23:40|13033.14|12913.14|13032.98|12912.98|13033.22|12913.22|13032.89|12912.89|10
1643376230000|2022-01-28 13:23:50|13032.95|12912.95|13033.78|12913.78|13033.89|12913.89|13032.82|12912.82|9
1643376240000|2022-01-28 13:24:00|13034.38|12914.38|13035.22|12915.22|13035.22|12915.22|13034.05|12914.05|9
1643376250000|2022-01-28 13:24:10|13035.03|12915.03|13034.83|12914.83|13035.03|12915.03|13034.62|12914.62|8
1643376260000|2022-01-28 13:24:20|13034.78|12914.78|13035.57|12915.57|13035.62|12915.62|13034.78|12914.78|9
1643376270000|2022-01-28 13:24:30|13035.6|12915.6|13032.93|12912.93|13035.6|12915.6|13032.93|12912.93|10
1643376280000|2022-01-28 13:24:40|13032.76|12912.76|13031|12911|13032.76|12912.76|13031|12911|9
1643376290000|2022-01-28 13:24:50|13030.53|12910.53|13028.9|12908.9|13030.55|12910.55|13028.9|12908.9|9
1643376300000|2022-01-28 13:25:00|13029.22|12909.22|13029.39|12909.39|13029.66|12909.66|13028.76|12908.76|10
1643376310000|2022-01-28 13:25:10|13029.47|12909.47|13032.53|12912.53|13032.53|12912.53|13029.47|12909.47|10
1643376320000|2022-01-28 13:25:20|13032.07|12912.07|13030.76|12910.76|13032.07|12912.07|13030.76|12910.76|10
1643376330000|2022-01-28 13:25:30|13030.59|12910.59|13032.65|12912.65|13032.65|12912.65|13030.55|12910.55|10
1643376340000|2022-01-28 13:25:40|13032.64|12912.64|13031.41|12911.41|13032.75|12912.75|13031.4|12911.4|9
1643376350000|2022-01-28 13:25:50|13031.7|12911.7|13028.67|12908.67|13031.7|12911.7|13028.67|12908.67|10
1643376360000|2022-01-28 13:26:00|13027.37|12907.37|13014.08|12894.08|13027.46|12907.46|13014.08|12894.08|10
1643376370000|2022-01-28 13:26:10|13013.36|12893.36|13008.03|12888.03|13013.36|12893.36|13007.94|12887.94|10
1643376380000|2022-01-28 13:26:20|13007.98|12887.98|13007.7|12887.7|13007.98|12887.98|13006.95|12886.95|10
1643376390000|2022-01-28 13:26:30|13007.11|12887.11|13008.52|12888.52|13008.52|12888.52|13007.11|12887.11|10
1643376400000|2022-01-28 13:26:40|13009.44|12889.44|13010.25|12890.25|13010.44|12890.44|13009.44|12889.44|10
1643376410000|2022-01-28 13:26:50|13009.96|12889.96|13008.66|12888.66|13010.25|12890.25|13008.66|12888.66|10
1643376420000|2022-01-28 13:27:00|13008.32|12888.32|13007.86|12887.86|13008.32|12888.32|13007.31|12887.31|10
1643376430000|2022-01-28 13:27:10|13007.84|12887.84|13008.82|12888.82|13008.82|12888.82|13007.08|12887.08|10
1643376440000|2022-01-28 13:27:20|13008.86|12888.86|13009.09|12889.09|13009.16|12889.16|13007.56|12887.56|10
1643376450000|2022-01-28 13:27:30|13009.29|12889.29|13009.17|12889.17|13009.73|12889.73|13009.17|12889.17|8
1643376460000|2022-01-28 13:27:40|13009.18|12889.18|13015.2|12895.2|13015.2|12895.2|13009.18|12889.18|10
1643376470000|2022-01-28 13:27:50|13015.93|12895.93|13017.55|12897.55|13017.82|12897.82|13015.93|12895.93|9
1643376480000|2022-01-28 13:28:00|13017.58|12897.58|13017.96|12897.96|13018.19|12898.19|13017.58|12897.58|10
1643376490000|2022-01-28 13:28:10|13017.74|12897.74|13016.88|12896.88|13017.91|12897.91|13016.88|12896.88|10
1643376500000|2022-01-28 13:28:20|13016.93|12896.93|13014.26|12894.26|13017.68|12897.68|13014.26|12894.26|10
1643376510000|2022-01-28 13:28:30|13013.91|12893.91|13008.82|12888.82|13013.91|12893.91|13008.76|12888.76|10
1643376520000|2022-01-28 13:28:40|13006.85|12886.85|13004.14|12884.14|13006.95|12886.95|13004.14|12884.14|10
1643376530000|2022-01-28 13:28:50|13004.26|12884.26|13002.38|12882.38|13004.45|12884.45|13002.38|12882.38|10
1643376540000|2022-01-28 13:29:00|13002.48|12882.48|13003.51|12883.51|13003.69|12883.69|13002.46|12882.46|10
1643376550000|2022-01-28 13:29:10|13003.81|12883.81|13004.18|12884.18|13005.2|12885.2|13003.81|12883.81|10
1643376560000|2022-01-28 13:29:20|13004.35|12884.35|13004.26|12884.26|13004.76|12884.76|13004.18|12884.18|9
1643376570000|2022-01-28 13:29:30|13003.67|12883.67|13003.46|12883.46|13004.22|12884.22|13003.28|12883.28|10
1643376580000|2022-01-28 13:29:40|13003.78|12883.78|13001.94|12881.94|13003.81|12883.81|13001.82|12881.82|10
1643376590000|2022-01-28 13:29:50|13001.95|12881.95|13000.45|12880.45|13002.48|12882.48|13000.45|12880.45|10
1643376600000|2022-01-28 13:30:00|12999.92|12879.92|13008.69|12888.69|13008.69|12888.69|12999.92|12879.92|10
1643376610000|2022-01-28 13:30:10|13010.55|12890.55|13031.48|12911.48|13031.48|12911.48|13010.55|12890.55|10
1643376620000|2022-01-28 13:30:20|13031.77|12911.77|13052.11|12932.11|13052.11|12932.11|13031.72|12911.72|10
1643376630000|2022-01-28 13:30:30|13051.62|12931.62|13057.61|12937.61|13059.12|12939.12|13051.62|12931.62|9
1643376640000|2022-01-28 13:30:40|13057.74|12937.74|13064.81|12944.81|13064.81|12944.81|13057.74|12937.74|10
1643376650000|2022-01-28 13:30:50|13064.68|12944.68|13068.25|12948.25|13068.25|12948.25|13064.68|12944.68|10
1643376660000|2022-01-28 13:31:00|13068.01|12948.01|13070.13|12950.13|13070.41|12950.41|13068.01|12948.01|10
1643376670000|2022-01-28 13:31:10|13072.8|12952.8|13101.18|12981.18|13101.18|12981.18|13072.8|12952.8|10
1643376680000|2022-01-28 13:31:20|13104.31|12984.31|13107.84|12987.84|13110.54|12990.54|13103.35|12983.35|10
1643376690000|2022-01-28 13:31:30|13108.52|12988.52|13124.24|13004.24|13124.24|13004.24|13107.58|12987.58|10
1643376700000|2022-01-28 13:31:40|13124.25|13004.25|13134.33|13014.33|13134.33|13014.33|13124.25|13004.25|10
1643376710000|2022-01-28 13:31:50|13134.72|13014.72|13142.27|13022.27|13142.27|13022.27|13134.72|13014.72|10
1643376720000|2022-01-28 13:32:00|13142.58|13022.58|13134.92|13014.92|13142.58|13022.58|13134.92|13014.92|10
1643376730000|2022-01-28 13:32:10|13136.2|13016.2|13145.04|13025.04|13145.04|13025.04|13136.2|13016.2|10
1643376740000|2022-01-28 13:32:20|13146.21|13026.21|13149.77|13029.77|13149.91|13029.91|13146.21|13026.21|10
1643376750000|2022-01-28 13:32:30|13149.82|13029.82|13160.87|13040.87|13160.87|13040.87|13149.82|13029.82|10
1643376760000|2022-01-28 13:32:40|13161.01|13041.01|13161.94|13041.94|13162.88|13042.88|13161.01|13041.01|10
1643376770000|2022-01-28 13:32:50|13161.89|13041.89|13162.27|13042.27|13162.33|13042.33|13161.61|13041.61|10
1643376780000|2022-01-28 13:33:00|13162.41|13042.41|13166.24|13046.24|13166.58|13046.58|13162.17|13042.17|10
1643376790000|2022-01-28 13:33:10|13167.03|13047.03|13160.13|13040.13|13167.03|13047.03|13160.13|13040.13|10
1643376800000|2022-01-28 13:33:20|13160.34|13040.34|13147.44|13027.44|13160.34|13040.34|13147.44|13027.44|10
1643376810000|2022-01-28 13:33:30|13147.51|13027.51|13145.7|13025.7|13147.51|13027.51|13143.49|13023.49|9
1643376820000|2022-01-28 13:33:40|13144.36|13024.36|13146.26|13026.26|13146.26|13026.26|13144.36|13024.36|10
1643376830000|2022-01-28 13:33:50|13147.03|13027.03|13146.53|13026.53|13147.83|13027.83|13146.53|13026.53|10
1643376840000|2022-01-28 13:34:00|13146.27|13026.27|13148.88|13028.88|13149.9|13029.9|13146.22|13026.22|10
1643376850000|2022-01-28 13:34:10|13149.76|13029.76|13151.63|13031.63|13151.95|13031.95|13149.76|13029.76|10
1643376860000|2022-01-28 13:34:20|13151.84|13031.84|13153.35|13033.35|13153.35|13033.35|13151.84|13031.84|10
1643376870000|2022-01-28 13:34:30|13152.5|13032.5|13153.49|13033.49|13153.82|13033.82|13152.03|13032.03|10
1643376880000|2022-01-28 13:34:40|13153.44|13033.44|13152.23|13032.23|13153.44|13033.44|13152.1|13032.1|10
1643376890000|2022-01-28 13:34:50|13152.58|13032.58|13152.36|13032.36|13153.11|13033.11|13152.22|13032.22|10
1643376900000|2022-01-28 13:35:00|13152.42|13032.42|13165.25|13045.25|13165.25|13045.25|13152.42|13032.42|10
1643376910000|2022-01-28 13:35:10|13169.58|13049.58|13192.81|13072.81|13192.81|13072.81|13169.58|13049.58|10
1643376920000|2022-01-28 13:35:20|13194.24|13074.24|13202.53|13082.53|13202.53|13082.53|13193.17|13073.17|10
1643376930000|2022-01-28 13:35:30|13202.87|13082.87|13205.11|13085.11|13205.11|13085.11|13202.06|13082.06|10
1643376940000|2022-01-28 13:35:40|13206.08|13086.08|13206.79|13086.79|13207.53|13087.53|13205.99|13085.99|10
1643376950000|2022-01-28 13:35:50|13206.48|13086.48|13210.4|13090.4|13210.98|13090.98|13206.48|13086.48|10
1643376960000|2022-01-28 13:36:00|13210.28|13090.28|13208.29|13088.29|13211.15|13091.15|13207.94|13087.94|10
1643376970000|2022-01-28 13:36:10|13208.06|13088.06|13206.78|13086.78|13208.06|13088.06|13206.72|13086.72|10
1643376980000|2022-01-28 13:36:20|13206.67|13086.67|13206.64|13086.64|13207.11|13087.11|13205.65|13085.65|10
1643376990000|2022-01-28 13:36:30|13206.74|13086.74|13215.08|13095.08|13215.08|13095.08|13206.71|13086.71|10
1643377000000|2022-01-28 13:36:40|13215.29|13095.29|13209.78|13089.78|13215.29|13095.29|13209.78|13089.78|10
1643377010000|2022-01-28 13:36:50|13209.39|13089.39|13211.37|13091.37|13211.96|13091.96|13209.39|13089.39|10
1643377020000|2022-01-28 13:37:00|13211.52|13091.52|13206.64|13086.64|13211.52|13091.52|13206.64|13086.64|10
1643377030000|2022-01-28 13:37:10|13206.48|13086.48|13207.27|13087.27|13208.13|13088.13|13206.48|13086.48|10
1643377040000|2022-01-28 13:37:20|13207.38|13087.38|13207.41|13087.41|13208.9|13088.9|13207.38|13087.38|10
1643377050000|2022-01-28 13:37:30|13207.59|13087.59|13208.31|13088.31|13208.44|13088.44|13207.35|13087.35|10
1643377060000|2022-01-28 13:37:40|13208.13|13088.13|13208.35|13088.35|13208.85|13088.85|13208.07|13088.07|10
1643377070000|2022-01-28 13:37:50|13208.44|13088.44|13208.79|13088.79|13208.79|13088.79|13207.57|13087.57|10
1643377080000|2022-01-28 13:38:00|13208.13|13088.13|13209.34|13089.34|13209.34|13089.34|13208.13|13088.13|10
1643377090000|2022-01-28 13:38:10|13209.66|13089.66|13207.3|13087.3|13210.05|13090.05|13207.3|13087.3|10
1643377100000|2022-01-28 13:38:20|13207.24|13087.24|13207.66|13087.66|13207.69|13087.69|13206.48|13086.48|10
1643377110000|2022-01-28 13:38:30|13207.24|13087.24|13209.95|13089.95|13209.95|13089.95|13207.07|13087.07|10
1643377120000|2022-01-28 13:38:40|13209.83|13089.83|13212.37|13092.37|13212.48|13092.48|13209.83|13089.83|10
1643377130000|2022-01-28 13:38:50|13212.38|13092.38|13217.8|13097.8|13217.8|13097.8|13212.38|13092.38|10
1643377140000|2022-01-28 13:39:00|13218.05|13098.05|13218.05|13098.05|13219.78|13099.78|13217.89|13097.89|9
1643377150000|2022-01-28 13:39:10|13217.65|13097.65|13216.6|13096.6|13217.65|13097.65|13215.42|13095.42|10
1643377160000|2022-01-28 13:39:20|13216.57|13096.57|13218.16|13098.16|13218.24|13098.24|13216.57|13096.57|10
1643377170000|2022-01-28 13:39:30|13218.91|13098.91|13218.91|13098.91|13219.03|13099.03|13218.32|13098.32|10
1643377180000|2022-01-28 13:39:40|13220.17|13100.17|13230.14|13110.14|13230.14|13110.14|13220.01|13100.01|10
1643377190000|2022-01-28 13:39:50|13231.64|13111.64|13254.54|13134.54|13254.54|13134.54|13231.64|13111.64|10
1643377200000|2022-01-28 13:40:00|13255.63|13135.63|13244.57|13124.57|13256.33|13136.33|13244.57|13124.57|10
1643377210000|2022-01-28 13:40:10|13243.69|13123.69|13226.82|13106.82|13243.69|13123.69|13226.82|13106.82|10
1643377220000|2022-01-28 13:40:20|13226.24|13106.24|13224.65|13104.65|13226.73|13106.73|13224.14|13104.14|10
1643377230000|2022-01-28 13:40:30|13224.03|13104.03|13221.8|13101.8|13224.22|13104.22|13221.8|13101.8|10
1643377240000|2022-01-28 13:40:40|13221.53|13101.53|13220.7|13100.7|13221.53|13101.53|13219.53|13099.53|10
1643377250000|2022-01-28 13:40:50|13220.21|13100.21|13222.82|13102.82|13223.99|13103.99|13220.21|13100.21|10
1643377260000|2022-01-28 13:41:00|13223.25|13103.25|13222|13102|13223.99|13103.99|13221.64|13101.64|10
1643377270000|2022-01-28 13:41:10|13221.71|13101.71|13224.29|13104.29|13224.29|13104.29|13221.15|13101.15|10
1643377280000|2022-01-28 13:41:20|13223.96|13103.96|13225.32|13105.32|13226.65|13106.65|13223.96|13103.96|10
1643377290000|2022-01-28 13:41:30|13225.5|13105.5|13225.71|13105.71|13226.07|13106.07|13225.29|13105.29|10
1643377300000|2022-01-28 13:41:40|13225.88|13105.88|13227.38|13107.38|13227.91|13107.91|13225.88|13105.88|10
1643377310000|2022-01-28 13:41:50|13227.83|13107.83|13229.17|13109.17|13229.38|13109.38|13227.83|13107.83|10
1643377320000|2022-01-28 13:42:00|13229.32|13109.32|13232.66|13112.66|13232.7|13112.7|13229.32|13109.32|10
1643377330000|2022-01-28 13:42:10|13232.93|13112.93|13237.11|13117.11|13237.11|13117.11|13232.79|13112.79|10
1643377340000|2022-01-28 13:42:20|13238.77|13118.77|13236.99|13116.99|13238.77|13118.77|13236.24|13116.24|10
1643377350000|2022-01-28 13:42:30|13236.44|13116.44|13234.27|13114.27|13236.6|13116.6|13234.27|13114.27|10
1643377360000|2022-01-28 13:42:40|13233.35|13113.35|13231.9|13111.9|13233.38|13113.38|13231.9|13111.9|10
1643377370000|2022-01-28 13:42:50|13231.93|13111.93|13230.93|13110.93|13232.43|13112.43|13230.93|13110.93|10
1643377380000|2022-01-28 13:43:00|13230.03|13110.03|13227.36|13107.36|13230.11|13110.11|13227.36|13107.36|10
1643377390000|2022-01-28 13:43:10|13227.07|13107.07|13218.98|13098.98|13227.07|13107.07|13218.98|13098.98|10
1643377400000|2022-01-28 13:43:20|13218.36|13098.36|13213.74|13093.74|13218.36|13098.36|13213.74|13093.74|10
1643377410000|2022-01-28 13:43:30|13214.01|13094.01|13209.62|13089.62|13214.43|13094.43|13209.62|13089.62|9
1643377420000|2022-01-28 13:43:40|13209.05|13089.05|13207.85|13087.85|13209.53|13089.53|13207.71|13087.71|10
1643377430000|2022-01-28 13:43:50|13208.23|13088.23|13210.53|13090.53|13210.53|13090.53|13208.23|13088.23|10
1643377440000|2022-01-28 13:44:00|13210.78|13090.78|13213.9|13093.9|13214.76|13094.76|13210.78|13090.78|9
1643377450000|2022-01-28 13:44:10|13214.62|13094.62|13214.42|13094.42|13215.05|13095.05|13214.05|13094.05|10
1643377460000|2022-01-28 13:44:20|13214.24|13094.24|13214.52|13094.52|13215.26|13095.26|13214.24|13094.24|10
1643377470000|2022-01-28 13:44:30|13213.96|13093.96|13209.16|13089.16|13213.96|13093.96|13209.16|13089.16|10
1643377480000|2022-01-28 13:44:40|13208.49|13088.49|13207.4|13087.4|13208.49|13088.49|13207.07|13087.07|10
1643377490000|2022-01-28 13:44:50|13207.22|13087.22|13204.6|13084.6|13207.22|13087.22|13204.6|13084.6|9
1643377500000|2022-01-28 13:45:00|13204.11|13084.11|13203.45|13083.45|13204.11|13084.11|13202.62|13082.62|10
1643377510000|2022-01-28 13:45:10|13203.87|13083.87|13202.57|13082.57|13204.29|13084.29|13202.57|13082.57|10
1643377520000|2022-01-28 13:45:20|13202.56|13082.56|13201.17|13081.17|13203.1|13083.1|13201.17|13081.17|10
1643377530000|2022-01-28 13:45:30|13201.16|13081.16|13195.85|13075.85|13201.16|13081.16|13195.85|13075.85|10
1643377540000|2022-01-28 13:45:40|13193.16|13073.16|13189.01|13069.01|13193.16|13073.16|13189.01|13069.01|10
1643377550000|2022-01-28 13:45:50|13188.32|13068.32|13184.37|13064.37|13188.32|13068.32|13184.26|13064.26|10
1643377560000|2022-01-28 13:46:00|13184.12|13064.12|13179.75|13059.75|13184.12|13064.12|13179.75|13059.75|10
1643377570000|2022-01-28 13:46:10|13179.38|13059.38|13173.93|13053.93|13179.42|13059.42|13173.93|13053.93|10
1643377580000|2022-01-28 13:46:20|13173.48|13053.48|13173.8|13053.8|13173.8|13053.8|13172.73|13052.73|9
1643377590000|2022-01-28 13:46:30|13174.73|13054.73|13180.78|13060.78|13180.78|13060.78|13174.73|13054.73|10
1643377600000|2022-01-28 13:46:40|13182.32|13062.32|13186.03|13066.03|13186.03|13066.03|13182.32|13062.32|10
1643377610000|2022-01-28 13:46:50|13187.29|13067.29|13190|13070|13190|13070|13186.92|13066.92|10
1643377620000|2022-01-28 13:47:00|13190.86|13070.86|13194.41|13074.41|13194.41|13074.41|13190.76|13070.76|10
1643377630000|2022-01-28 13:47:10|13194.17|13074.17|13195.93|13075.93|13195.93|13075.93|13193.89|13073.89|10
1643377640000|2022-01-28 13:47:20|13196.56|13076.56|13201.55|13081.55|13201.55|13081.55|13196.56|13076.56|10
1643377650000|2022-01-28 13:47:30|13202.34|13082.34|13204.19|13084.19|13204.19|13084.19|13202.11|13082.11|10
1643377660000|2022-01-28 13:47:40|13205.34|13085.34|13206.63|13086.63|13206.71|13086.71|13205.34|13085.34|10
1643377670000|2022-01-28 13:47:50|13206.94|13086.94|13208.34|13088.34|13208.65|13088.65|13206.89|13086.89|9
1643377680000|2022-01-28 13:48:00|13208.22|13088.22|13211.11|13091.11|13211.16|13091.16|13208.22|13088.22|10
1643377690000|2022-01-28 13:48:10|13211.71|13091.71|13216.16|13096.16|13216.16|13096.16|13211.71|13091.71|10
1643377700000|2022-01-28 13:48:20|13216.24|13096.24|13216.76|13096.76|13216.76|13096.76|13215.12|13095.12|10
1643377710000|2022-01-28 13:48:30|13217.46|13097.46|13220.97|13100.97|13220.97|13100.97|13217.46|13097.46|10
1643377720000|2022-01-28 13:48:40|13221.14|13101.14|13221.29|13101.29|13223.83|13103.83|13221.14|13101.14|10
1643377730000|2022-01-28 13:48:50|13220.57|13100.57|13217.02|13097.02|13220.6|13100.6|13215.84|13095.84|10
1643377740000|2022-01-28 13:49:00|13216.47|13096.47|13217.17|13097.17|13217.44|13097.44|13216.14|13096.14|10
1643377750000|2022-01-28 13:49:10|13216.09|13096.09|13215.75|13095.75|13216.97|13096.97|13215.65|13095.65|10
1643377760000|2022-01-28 13:49:20|13215.9|13095.9|13214.26|13094.26|13215.9|13095.9|13214.26|13094.26|10
1643377770000|2022-01-28 13:49:30|13214.02|13094.02|13212.4|13092.4|13214.15|13094.15|13211.36|13091.36|9
1643377780000|2022-01-28 13:49:40|13212.56|13092.56|13212|13092|13213.33|13093.33|13212|13092|10
1643377790000|2022-01-28 13:49:50|13212.28|13092.28|13210.99|13090.99|13212.28|13092.28|13210.99|13090.99|10
1643377800000|2022-01-28 13:50:00|13210.68|13090.68|13207.44|13087.44|13210.68|13090.68|13207.44|13087.44|10
1643377810000|2022-01-28 13:50:10|13207.83|13087.83|13206.01|13086.01|13208.31|13088.31|13206.01|13086.01|10
1643377820000|2022-01-28 13:50:20|13206|13086|13201.73|13081.73|13206.35|13086.35|13201.73|13081.73|10
1643377830000|2022-01-28 13:50:30|13200.99|13080.99|13196.38|13076.38|13200.99|13080.99|13196.38|13076.38|10
1643377840000|2022-01-28 13:50:40|13196.61|13076.61|13193.61|13073.61|13196.75|13076.75|13193.61|13073.61|10
1643377850000|2022-01-28 13:50:50|13193.44|13073.44|13191.8|13071.8|13193.54|13073.54|13191.7|13071.7|10
1643377860000|2022-01-28 13:51:00|13191.85|13071.85|13188.67|13068.67|13191.85|13071.85|13188.67|13068.67|10
1643377870000|2022-01-28 13:51:10|13187.6|13067.6|13185.56|13065.56|13187.6|13067.6|13185.56|13065.56|10
1643377880000|2022-01-28 13:51:20|13184.97|13064.97|13183.87|13063.87|13185.3|13065.3|13183.87|13063.87|9
1643377890000|2022-01-28 13:51:30|13183.86|13063.86|13184.49|13064.49|13185.03|13065.03|13183.72|13063.72|10
1643377900000|2022-01-28 13:51:40|13184.43|13064.43|13182.16|13062.16|13184.69|13064.69|13182.16|13062.16|10
1643377910000|2022-01-28 13:51:50|13180.04|13060.04|13179.57|13059.57|13180.04|13060.04|13179.13|13059.13|10
1643377920000|2022-01-28 13:52:00|13179.66|13059.66|13179.83|13059.83|13180.34|13060.34|13179.56|13059.56|10
1643377930000|2022-01-28 13:52:10|13179.45|13059.45|13178.16|13058.16|13180.05|13060.05|13177.88|13057.88|10
1643377940000|2022-01-28 13:52:20|13178.22|13058.22|13174.91|13054.91|13179.09|13059.09|13174.91|13054.91|10
1643377950000|2022-01-28 13:52:30|13174.33|13054.33|13170.33|13050.33|13174.33|13054.33|13170.33|13050.33|10
1643377960000|2022-01-28 13:52:40|13169.71|13049.71|13166.28|13046.28|13169.71|13049.71|13166.28|13046.28|10
1643377970000|2022-01-28 13:52:50|13166.06|13046.06|13162.42|13042.42|13166.06|13046.06|13162.42|13042.42|10
1643377980000|2022-01-28 13:53:00|13162.17|13042.17|13160.32|13040.32|13162.36|13042.36|13160.32|13040.32|10
1643377990000|2022-01-28 13:53:10|13159.92|13039.92|13160.14|13040.14|13160.55|13040.55|13159.5|13039.5|10
1643378000000|2022-01-28 13:53:20|13160.17|13040.17|13158.73|13038.73|13160.17|13040.17|13158.49|13038.49|10
1643378010000|2022-01-28 13:53:30|13158.47|13038.47|13158.9|13038.9|13159.17|13039.17|13158.47|13038.47|10
1643378020000|2022-01-28 13:53:40|13159.37|13039.37|13160.15|13040.15|13160.33|13040.33|13158.95|13038.95|10
1643378030000|2022-01-28 13:53:50|13160.61|13040.61|13163.96|13043.96|13163.96|13043.96|13160.61|13040.61|10
1643378040000|2022-01-28 13:54:00|13164|13044|13165.9|13045.9|13165.9|13045.9|13164|13044|10
1643378050000|2022-01-28 13:54:10|13165.88|13045.88|13168|13048|13168|13048|13165.88|13045.88|10
1643378060000|2022-01-28 13:54:20|13167.83|13047.83|13168.57|13048.57|13168.57|13048.57|13167.8|13047.8|10
1643378070000|2022-01-28 13:54:30|13168.34|13048.34|13168.19|13048.19|13168.62|13048.62|13167.89|13047.89|10
1643378080000|2022-01-28 13:54:40|13168.15|13048.15|13169.94|13049.94|13170.58|13050.58|13168.05|13048.05|10
1643378090000|2022-01-28 13:54:50|13169.58|13049.58|13170.13|13050.13|13170.31|13050.31|13169.36|13049.36|10
1643378100000|2022-01-28 13:55:00|13170.03|13050.03|13176.06|13056.06|13176.06|13056.06|13169.94|13049.94|10
1643378110000|2022-01-28 13:55:10|13175.71|13055.71|13178.43|13058.43|13178.43|13058.43|13175.71|13055.71|10
1643378120000|2022-01-28 13:55:20|13179.61|13059.61|13184.72|13064.72|13184.72|13064.72|13179.61|13059.61|10
1643378130000|2022-01-28 13:55:30|13184.61|13064.61|13181.83|13061.83|13184.67|13064.67|13181.83|13061.83|10
1643378140000|2022-01-28 13:55:40|13181.76|13061.76|13186.09|13066.09|13186.09|13066.09|13181.76|13061.76|10
1643378150000|2022-01-28 13:55:50|13186.28|13066.28|13187.8|13067.8|13187.8|13067.8|13185.96|13065.96|10
1643378160000|2022-01-28 13:56:00|13187.83|13067.83|13190.19|13070.19|13190.2|13070.2|13187.83|13067.83|9
1643378170000|2022-01-28 13:56:10|13190.74|13070.74|13191.8|13071.8|13192.89|13072.89|13190.74|13070.74|10
1643378180000|2022-01-28 13:56:20|13192.15|13072.15|13196.02|13076.02|13196.02|13076.02|13192.15|13072.15|10
1643378190000|2022-01-28 13:56:30|13196.03|13076.03|13199.54|13079.54|13199.87|13079.87|13196.03|13076.03|10
1643378200000|2022-01-28 13:56:40|13199.46|13079.46|13204.94|13084.94|13204.94|13084.94|13199.17|13079.17|10
1643378210000|2022-01-28 13:56:50|13204.87|13084.87|13207.73|13087.73|13207.73|13087.73|13204.87|13084.87|10
1643378220000|2022-01-28 13:57:00|13208.26|13088.26|13210.94|13090.94|13210.94|13090.94|13208.26|13088.26|10
1643378230000|2022-01-28 13:57:10|13211.5|13091.5|13211.72|13091.72|13212.22|13092.22|13211.5|13091.5|10
1643378240000|2022-01-28 13:57:20|13211.85|13091.85|13211.47|13091.47|13212.14|13092.14|13211.47|13091.47|10
1643378250000|2022-01-28 13:57:30|13212.15|13092.15|13218.73|13098.73|13218.73|13098.73|13212.11|13092.11|9
1643378260000|2022-01-28 13:57:40|13219.52|13099.52|13222|13102|13222|13102|13218.96|13098.96|10
1643378270000|2022-01-28 13:57:50|13223.46|13103.46|13223.9|13103.9|13224.61|13104.61|13223.46|13103.46|10
1643378280000|2022-01-28 13:58:00|13223.66|13103.66|13223.08|13103.08|13224.37|13104.37|13223.03|13103.03|10
1643378290000|2022-01-28 13:58:10|13222.88|13102.88|13222.09|13102.09|13223.18|13103.18|13221.48|13101.48|10
1643378300000|2022-01-28 13:58:20|13222.04|13102.04|13226.95|13106.95|13227.06|13107.06|13222.04|13102.04|10
1643378310000|2022-01-28 13:58:30|13227.61|13107.61|13230.02|13110.02|13230.02|13110.02|13227.61|13107.61|10
1643378320000|2022-01-28 13:58:40|13230.73|13110.73|13236.02|13116.02|13236.04|13116.04|13230.73|13110.73|10
1643378330000|2022-01-28 13:58:50|13236.86|13116.86|13240.14|13120.14|13240.68|13120.68|13236.86|13116.86|10
1643378340000|2022-01-28 13:59:00|13241.48|13121.48|13240.61|13120.61|13241.73|13121.73|13240.61|13120.61|10
1643378350000|2022-01-28 13:59:10|13240.95|13120.95|13240.84|13120.84|13241.05|13121.05|13239.14|13119.14|10
1643378360000|2022-01-28 13:59:20|13240.53|13120.53|13236.61|13116.61|13240.64|13120.64|13236.61|13116.61|10
1643378370000|2022-01-28 13:59:30|13235.43|13115.43|13233.8|13113.8|13235.43|13115.43|13233.74|13113.74|10
1643378380000|2022-01-28 13:59:40|13233.63|13113.63|13234.07|13114.07|13235.2|13115.2|13232.5|13112.5|10
1643378390000|2022-01-28 13:59:50|13234.26|13114.26|13234.08|13114.08|13234.7|13114.7|13234.08|13114.08|10
1643378400000|2022-01-28 14:00:00|13234.28|13114.28|13236.33|13116.33|13236.33|13116.33|13233.64|13113.64|10
1643378410000|2022-01-28 14:00:10|13237.01|13117.01|13237.94|13117.94|13239.26|13119.26|13237.01|13117.01|10
1643378420000|2022-01-28 14:00:20|13237.09|13117.09|13235.6|13115.6|13237.09|13117.09|13233.58|13113.58|10
1643378430000|2022-01-28 14:00:30|13235.71|13115.71|13236.35|13116.35|13236.68|13116.68|13235.27|13115.27|10
1643378440000|2022-01-28 14:00:40|13235.88|13115.88|13232.12|13112.12|13235.88|13115.88|13232.12|13112.12|10
1643378450000|2022-01-28 14:00:50|13232.3|13112.3|13226.95|13106.95|13232.3|13112.3|13226.95|13106.95|10
1643378460000|2022-01-28 14:01:00|13226.92|13106.92|13225.55|13105.55|13226.93|13106.93|13225.28|13105.28|10
1643378470000|2022-01-28 14:01:10|13225.57|13105.57|13225.22|13105.22|13226.1|13106.1|13225.09|13105.09|10
1643378480000|2022-01-28 14:01:20|13224.38|13104.38|13223.1|13103.1|13224.98|13104.98|13223.1|13103.1|10
1643378490000|2022-01-28 14:01:30|13222.4|13102.4|13221.35|13101.35|13222.55|13102.55|13221.35|13101.35|10
1643378500000|2022-01-28 14:01:40|13220.78|13100.78|13218.9|13098.9|13220.78|13100.78|13218.61|13098.61|10
1643378510000|2022-01-28 14:01:50|13218.64|13098.64|13218.38|13098.38|13219.31|13099.31|13218.38|13098.38|10
1643378520000|2022-01-28 14:02:00|13218.15|13098.15|13218.02|13098.02|13218.15|13098.15|13217.59|13097.59|8
1643378530000|2022-01-28 14:02:10|13218.06|13098.06|13215|13095|13218.06|13098.06|13215|13095|10
1643378540000|2022-01-28 14:02:20|13214.5|13094.5|13215.89|13095.89|13216.11|13096.11|13214.5|13094.5|9
1643378550000|2022-01-28 14:02:30|13215.25|13095.25|13213.84|13093.84|13215.25|13095.25|13213.8|13093.8|10
1643378560000|2022-01-28 14:02:40|13214.22|13094.22|13211.23|13091.23|13214.22|13094.22|13211.23|13091.23|10
1643378570000|2022-01-28 14:02:50|13211.06|13091.06|13210.53|13090.53|13211.06|13091.06|13209.85|13089.85|10
1643378580000|2022-01-28 14:03:00|13210.21|13090.21|13210.66|13090.66|13211.13|13091.13|13209.71|13089.71|10
1643378590000|2022-01-28 14:03:10|13210.99|13090.99|13210.39|13090.39|13211.69|13091.69|13210.39|13090.39|10
1643378600000|2022-01-28 14:03:20|13210.37|13090.37|13209.19|13089.19|13210.48|13090.48|13209.19|13089.19|10
1643378610000|2022-01-28 14:03:30|13209.51|13089.51|13209.68|13089.68|13210.14|13090.14|13209.35|13089.35|10
1643378620000|2022-01-28 14:03:40|13209.59|13089.59|13210.54|13090.54|13210.54|13090.54|13209.59|13089.59|10
1643378630000|2022-01-28 14:03:50|13210.24|13090.24|13211.88|13091.88|13212.58|13092.58|13210.24|13090.24|9
1643378640000|2022-01-28 14:04:00|13211.87|13091.87|13213.33|13093.33|13213.33|13093.33|13211.87|13091.87|10
1643378650000|2022-01-28 14:04:10|13213.62|13093.62|13224.83|13104.83|13224.83|13104.83|13213.62|13093.62|10
1643378660000|2022-01-28 14:04:20|13224.92|13104.92|13226.88|13106.88|13227.21|13107.21|13224.92|13104.92|10
1643378670000|2022-01-28 14:04:30|13227.11|13107.11|13230.21|13110.21|13230.21|13110.21|13227.01|13107.01|10
1643378680000|2022-01-28 14:04:40|13230.28|13110.28|13231.74|13111.74|13231.74|13111.74|13230.28|13110.28|10
1643378690000|2022-01-28 14:04:50|13232.36|13112.36|13233.95|13113.95|13233.95|13113.95|13231.99|13111.99|10
1643378700000|2022-01-28 14:05:00|13234.37|13114.37|13235.4|13115.4|13235.47|13115.47|13234.37|13114.37|10
1643378710000|2022-01-28 14:05:10|13235.57|13115.57|13240|13120|13240.43|13120.43|13235.57|13115.57|10
1643378720000|2022-01-28 14:05:20|13240.66|13120.66|13260.53|13140.53|13260.53|13140.53|13240.66|13120.66|10
1643378730000|2022-01-28 14:05:30|13260.88|13140.88|13262.88|13142.88|13264.05|13144.05|13260.88|13140.88|10
1643378740000|2022-01-28 14:05:40|13262.62|13142.62|13254.17|13134.17|13263.46|13143.46|13254.17|13134.17|10
1643378750000|2022-01-28 14:05:50|13252.16|13132.16|13244.03|13124.03|13252.16|13132.16|13244.03|13124.03|10
1643378760000|2022-01-28 14:06:00|13243.75|13123.75|13236.17|13116.17|13243.75|13123.75|13236.17|13116.17|10
1643378770000|2022-01-28 14:06:10|13235.61|13115.61|13226.81|13106.81|13236.19|13116.19|13226.81|13106.81|10
1643378780000|2022-01-28 14:06:20|13226.46|13106.46|13224.82|13104.82|13226.46|13106.46|13223.43|13103.43|9
1643378790000|2022-01-28 14:06:30|13224.59|13104.59|13224.16|13104.16|13224.59|13104.59|13223.61|13103.61|10
1643378800000|2022-01-28 14:06:40|13224.17|13104.17|13224.08|13104.08|13224.56|13104.56|13223.81|13103.81|10
1643378810000|2022-01-28 14:06:50|13224.1|13104.1|13222.98|13102.98|13224.23|13104.23|13222.98|13102.98|9
1643378820000|2022-01-28 14:07:00|13222.07|13102.07|13222.95|13102.95|13223.96|13103.96|13222.07|13102.07|9
1643378830000|2022-01-28 14:07:10|13223.84|13103.84|13235.63|13115.63|13235.63|13115.63|13223.84|13103.84|9
1643378840000|2022-01-28 14:07:20|13239.15|13119.15|13244.57|13124.57|13244.57|13124.57|13239.15|13119.15|10
1643378850000|2022-01-28 14:07:30|13245.33|13125.33|13246.61|13126.61|13248.04|13128.04|13245.33|13125.33|10
1643378860000|2022-01-28 14:07:40|13246.2|13126.2|13241.6|13121.6|13246.2|13126.2|13241.6|13121.6|10
1643378870000|2022-01-28 14:07:50|13240.63|13120.63|13237.57|13117.57|13240.63|13120.63|13237.57|13117.57|9
1643378880000|2022-01-28 14:08:00|13236.91|13116.91|13236.27|13116.27|13236.91|13116.91|13236.09|13116.09|9
1643378890000|2022-01-28 14:08:10|13236.26|13116.26|13242.18|13122.18|13242.18|13122.18|13236.26|13116.26|10
1643378900000|2022-01-28 14:08:20|13243.18|13123.18|13243.89|13123.89|13245.56|13125.56|13243.18|13123.18|10
1643378910000|2022-01-28 14:08:30|13244.58|13124.58|13244.52|13124.52|13245.01|13125.01|13243.9|13123.9|9
1643378920000|2022-01-28 14:08:40|13244.29|13124.29|13249.17|13129.17|13249.86|13129.86|13244.07|13124.07|10
1643378930000|2022-01-28 14:08:50|13251.3|13131.3|13262.97|13142.97|13262.97|13142.97|13251.3|13131.3|10
1643378940000|2022-01-28 14:09:00|13262.28|13142.28|13265.56|13145.56|13266.01|13146.01|13262.28|13142.28|10
1643378950000|2022-01-28 14:09:10|13266.34|13146.34|13268.23|13148.23|13268.23|13148.23|13266.34|13146.34|10
1643378960000|2022-01-28 14:09:20|13267.93|13147.93|13264.88|13144.88|13268.37|13148.37|13264.88|13144.88|10
1643378970000|2022-01-28 14:09:30|13264.62|13144.62|13266.4|13146.4|13266.4|13146.4|13264.39|13144.39|10
1643378980000|2022-01-28 14:09:40|13266.9|13146.9|13270.09|13150.09|13270.09|13150.09|13266.74|13146.74|10
1643378990000|2022-01-28 14:09:50|13270.01|13150.01|13271.89|13151.89|13271.89|13151.89|13270.01|13150.01|10
1643379000000|2022-01-28 14:10:00|13271.61|13151.61|13266.58|13146.58|13271.81|13151.81|13266.46|13146.46|9
1643379010000|2022-01-28 14:10:10|13265.86|13145.86|13264.01|13144.01|13265.91|13145.91|13264.01|13144.01|10
1643379020000|2022-01-28 14:10:20|13263.32|13143.32|13261.52|13141.52|13263.32|13143.32|13261.19|13141.19|10
1643379030000|2022-01-28 14:10:30|13261.42|13141.42|13260.91|13140.91|13262.03|13142.03|13260.91|13140.91|10
1643379040000|2022-01-28 14:10:40|13260.26|13140.26|13254.1|13134.1|13260.26|13140.26|13254.1|13134.1|10
1643379050000|2022-01-28 14:10:50|13254.25|13134.25|13254.91|13134.91|13255.19|13135.19|13254.14|13134.14|10
1643379060000|2022-01-28 14:11:00|13254.59|13134.59|13248.34|13128.34|13255.63|13135.63|13248.34|13128.34|9
1643379070000|2022-01-28 14:11:10|13247.98|13127.98|13247.28|13127.28|13249.13|13129.13|13247.15|13127.15|10
1643379080000|2022-01-28 14:11:20|13246.8|13126.8|13246.61|13126.61|13246.8|13126.8|13245.75|13125.75|10
1643379090000|2022-01-28 14:11:30|13246.92|13126.92|13242.31|13122.31|13247.22|13127.22|13242.31|13122.31|10
1643379100000|2022-01-28 14:11:40|13240.92|13120.92|13239.07|13119.07|13240.92|13120.92|13238.92|13118.92|10
1643379110000|2022-01-28 14:11:50|13239.16|13119.16|13238.01|13118.01|13240.31|13120.31|13238.01|13118.01|9
1643379120000|2022-01-28 14:12:00|13238.05|13118.05|13238.32|13118.32|13238.64|13118.64|13238.05|13118.05|10
1643379130000|2022-01-28 14:12:10|13238.84|13118.84|13235.91|13115.91|13238.84|13118.84|13235.49|13115.49|10
1643379140000|2022-01-28 14:12:20|13235.33|13115.33|13234.05|13114.05|13235.77|13115.77|13233.98|13113.98|10
1643379150000|2022-01-28 14:12:30|13233.95|13113.95|13235.47|13115.47|13235.71|13115.71|13233.78|13113.78|10
1643379160000|2022-01-28 14:12:40|13236.4|13116.4|13237.86|13117.86|13237.86|13117.86|13236.13|13116.13|10
1643379170000|2022-01-28 14:12:50|13238.14|13118.14|13242.47|13122.47|13242.47|13122.47|13238.14|13118.14|10
1643379180000|2022-01-28 14:13:00|13242.86|13122.86|13238.67|13118.67|13243.55|13123.55|13238.67|13118.67|10
1643379190000|2022-01-28 14:13:10|13238.1|13118.1|13236.29|13116.29|13238.1|13118.1|13235.74|13115.74|10
1643379200000|2022-01-28 14:13:20|13235.93|13115.93|13234.48|13114.48|13236.05|13116.05|13234.01|13114.01|10
1643379210000|2022-01-28 14:13:30|13234.27|13114.27|13235.61|13115.61|13235.61|13115.61|13234.27|13114.27|10
1643379220000|2022-01-28 14:13:40|13235.92|13115.92|13236.89|13116.89|13237.13|13117.13|13235.82|13115.82|9
1643379230000|2022-01-28 14:13:50|13236.88|13116.88|13237.24|13117.24|13237.3|13117.3|13236.76|13116.76|10
1643379240000|2022-01-28 14:14:00|13237.53|13117.53|13236.98|13116.98|13238.29|13118.29|13236.98|13116.98|9
1643379250000|2022-01-28 14:14:10|13236.67|13116.67|13234.03|13114.03|13236.67|13116.67|13233.92|13113.92|10
1643379260000|2022-01-28 14:14:20|13233.51|13113.51|13232|13112|13233.58|13113.58|13232|13112|10
1643379270000|2022-01-28 14:14:30|13231.19|13111.19|13230.18|13110.18|13231.3|13111.3|13230.04|13110.04|8
1643379280000|2022-01-28 14:14:40|13229.91|13109.91|13231.18|13111.18|13231.28|13111.28|13229.91|13109.91|10
1643379290000|2022-01-28 14:14:50|13231.27|13111.27|13230.56|13110.56|13231.8|13111.8|13230.1|13110.1|10
1643379300000|2022-01-28 14:15:00|13230.49|13110.49|13229.97|13109.97|13230.99|13110.99|13229.97|13109.97|10
1643379310000|2022-01-28 14:15:10|13229.76|13109.76|13228.34|13108.34|13229.81|13109.81|13228.34|13108.34|9
1643379320000|2022-01-28 14:15:20|13227.97|13107.97|13226.55|13106.55|13227.97|13107.97|13226.17|13106.17|10
1643379330000|2022-01-28 14:15:30|13226.4|13106.4|13227.1|13107.1|13227.35|13107.35|13226.34|13106.34|9
1643379340000|2022-01-28 14:15:40|13226.68|13106.68|13227.48|13107.48|13227.48|13107.48|13226.29|13106.29|8
1643379350000|2022-01-28 14:15:50|13227.77|13107.77|13229.49|13109.49|13229.49|13109.49|13227.77|13107.77|10
1643379360000|2022-01-28 14:16:00|13229.52|13109.52|13231.35|13111.35|13231.35|13111.35|13229.35|13109.35|10
1643379370000|2022-01-28 14:16:10|13231.41|13111.41|13232.51|13112.51|13232.51|13112.51|13231.16|13111.16|10
1643379380000|2022-01-28 14:16:20|13233.19|13113.19|13232|13112|13233.61|13113.61|13232|13112|10
1643379390000|2022-01-28 14:16:30|13231.96|13111.96|13232.23|13112.23|13232.24|13112.24|13231.74|13111.74|10
1643379400000|2022-01-28 14:16:40|13232.22|13112.22|13233.71|13113.71|13233.8|13113.8|13232.09|13112.09|9
1643379410000|2022-01-28 14:16:50|13233.73|13113.73|13235.27|13115.27|13235.27|13115.27|13233.73|13113.73|9
1643379420000|2022-01-28 14:17:00|13235.38|13115.38|13236.51|13116.51|13237|13117|13235.38|13115.38|10
1643379430000|2022-01-28 14:17:10|13236.64|13116.64|13235.13|13115.13|13236.64|13116.64|13235.13|13115.13|9
1643379440000|2022-01-28 14:17:20|13234.83|13114.83|13236.24|13116.24|13236.24|13116.24|13234.83|13114.83|10
1643379450000|2022-01-28 14:17:30|13236.85|13116.85|13239.79|13119.79|13239.79|13119.79|13236.85|13116.85|10
1643379460000|2022-01-28 14:17:40|13239.81|13119.81|13240.82|13120.82|13241.08|13121.08|13239.52|13119.52|10
1643379470000|2022-01-28 14:17:50|13241.28|13121.28|13243.92|13123.92|13243.92|13123.92|13241.07|13121.07|10
1643379480000|2022-01-28 14:18:00|13244.15|13124.15|13250.02|13130.02|13250.02|13130.02|13244.15|13124.15|9
1643379490000|2022-01-28 14:18:10|13250.4|13130.4|13252.55|13132.55|13252.55|13132.55|13250.4|13130.4|10
1643379500000|2022-01-28 14:18:20|13253.14|13133.14|13253.71|13133.71|13254.45|13134.45|13252.77|13132.77|10
1643379510000|2022-01-28 14:18:30|13253.9|13133.9|13254.59|13134.59|13254.87|13134.87|13253.86|13133.86|10
1643379520000|2022-01-28 14:18:40|13254.36|13134.36|13254.12|13134.12|13255.04|13135.04|13254.12|13134.12|10
1643379530000|2022-01-28 14:18:50|13254.36|13134.36|13254.33|13134.33|13254.91|13134.91|13254.24|13134.24|10
1643379540000|2022-01-28 14:19:00|13254.11|13134.11|13249.66|13129.66|13254.34|13134.34|13249.66|13129.66|10
1643379550000|2022-01-28 14:19:10|13249.05|13129.05|13244.83|13124.83|13249.05|13129.05|13244.83|13124.83|10
1643379560000|2022-01-28 14:19:20|13244.2|13124.2|13240.54|13120.54|13244.2|13124.2|13240.54|13120.54|10
1643379570000|2022-01-28 14:19:30|13240.26|13120.26|13240.74|13120.74|13241.09|13121.09|13240.26|13120.26|9
1643379580000|2022-01-28 14:19:40|13241.55|13121.55|13242.59|13122.59|13242.59|13122.59|13241.55|13121.55|9
1643379590000|2022-01-28 14:19:50|13242.43|13122.43|13243.49|13123.49|13243.72|13123.72|13242.35|13122.35|10
1643379600000|2022-01-28 14:20:00|13243.11|13123.11|13241.67|13121.67|13243.81|13123.81|13241.67|13121.67|9
1643379610000|2022-01-28 14:20:10|13242.12|13122.12|13247.86|13127.86|13247.86|13127.86|13242.12|13122.12|10
1643379620000|2022-01-28 14:20:20|13248.16|13128.16|13247.14|13127.14|13248.3|13128.3|13247.14|13127.14|10
1643379630000|2022-01-28 14:20:30|13246.97|13126.97|13247.78|13127.78|13247.78|13127.78|13246.41|13126.41|10
1643379640000|2022-01-28 14:20:40|13247.53|13127.53|13247.78|13127.78|13248.16|13128.16|13247.53|13127.53|9
1643379650000|2022-01-28 14:20:50|13247.96|13127.96|13248.15|13128.15|13248.22|13128.22|13247.72|13127.72|10
1643379660000|2022-01-28 14:21:00|13247.85|13127.85|13248.74|13128.74|13249.27|13129.27|13247.85|13127.85|10
1643379670000|2022-01-28 14:21:10|13248.72|13128.72|13250.88|13130.88|13250.88|13130.88|13248.72|13128.72|10
1643379680000|2022-01-28 14:21:20|13251.28|13131.28|13251.25|13131.25|13251.65|13131.65|13250.73|13130.73|10
1643379690000|2022-01-28 14:21:30|13251.17|13131.17|13253.56|13133.56|13253.77|13133.77|13251.17|13131.17|9
1643379700000|2022-01-28 14:21:40|13253.87|13133.87|13253.27|13133.27|13254.24|13134.24|13253.27|13133.27|10
1643379710000|2022-01-28 14:21:50|13254.84|13134.84|13254.13|13134.13|13255.01|13135.01|13254.13|13134.13|10
1643379720000|2022-01-28 14:22:00|13254.2|13134.2|13252.38|13132.38|13254.21|13134.21|13252.17|13132.17|10
1643379730000|2022-01-28 14:22:10|13252.52|13132.52|13253.99|13133.99|13253.99|13133.99|13252.39|13132.39|9
1643379740000|2022-01-28 14:22:20|13254.15|13134.15|13253.04|13133.04|13254.15|13134.15|13253.04|13133.04|9
1643379750000|2022-01-28 14:22:30|13253.18|13133.18|13254.86|13134.86|13254.86|13134.86|13253.18|13133.18|10
1643379760000|2022-01-28 14:22:40|13254.92|13134.92|13255.94|13135.94|13255.94|13135.94|13254.92|13134.92|10
1643379770000|2022-01-28 14:22:50|13256.09|13136.09|13256.95|13136.95|13257.11|13137.11|13256.09|13136.09|10
1643379780000|2022-01-28 14:23:00|13257.15|13137.15|13255.76|13135.76|13257.15|13137.15|13255.57|13135.57|9
1643379790000|2022-01-28 14:23:10|13255.35|13135.35|13253.47|13133.47|13255.35|13135.35|13253.4|13133.4|10
1643379800000|2022-01-28 14:23:20|13254.09|13134.09|13254.4|13134.4|13254.46|13134.46|13253.96|13133.96|10
1643379810000|2022-01-28 14:23:30|13254.19|13134.19|13253.19|13133.19|13254.19|13134.19|13253.19|13133.19|10
1643379820000|2022-01-28 14:23:40|13252.97|13132.97|13252.92|13132.92|13253.42|13133.42|13252.46|13132.46|10
1643379830000|2022-01-28 14:23:50|13252.62|13132.62|13253.61|13133.61|13253.82|13133.82|13252.62|13132.62|10
1643379840000|2022-01-28 14:24:00|13253.33|13133.33|13249.69|13129.69|13253.35|13133.35|13249.69|13129.69|10
1643379850000|2022-01-28 14:24:10|13249.44|13129.44|13245.87|13125.87|13249.44|13129.44|13245.87|13125.87|10
1643379860000|2022-01-28 14:24:20|13246.32|13126.32|13247.71|13127.71|13247.71|13127.71|13246.32|13126.32|10
1643379870000|2022-01-28 14:24:30|13247.91|13127.91|13248.32|13128.32|13248.93|13128.93|13247.91|13127.91|10
1643379880000|2022-01-28 14:24:40|13247.98|13127.98|13248.81|13128.81|13248.81|13128.81|13246.71|13126.71|10
1643379890000|2022-01-28 14:24:50|13249|13129|13248.69|13128.69|13249.13|13129.13|13248.6|13128.6|10
1643379900000|2022-01-28 14:25:00|13248.64|13128.64|13249.45|13129.45|13249.45|13129.45|13248.46|13128.46|10
1643379910000|2022-01-28 14:25:10|13249.38|13129.38|13251.6|13131.6|13251.6|13131.6|13249.38|13129.38|10
1643379920000|2022-01-28 14:25:20|13251.83|13131.83|13252.42|13132.42|13252.86|13132.86|13251.71|13131.71|10
1643379930000|2022-01-28 14:25:30|13252.69|13132.69|13251.92|13131.92|13252.69|13132.69|13251.14|13131.14|10
1643379940000|2022-01-28 14:25:40|13252.23|13132.23|13249.91|13129.91|13252.23|13132.23|13249.91|13129.91|9
1643379950000|2022-01-28 14:25:50|13249.94|13129.94|13249.94|13129.94|13250.14|13130.14|13249.81|13129.81|10
1643379960000|2022-01-28 14:26:00|13249.96|13129.96|13251.23|13131.23|13251.75|13131.75|13249.96|13129.96|9
1643379970000|2022-01-28 14:26:10|13251.19|13131.19|13250.28|13130.28|13251.19|13131.19|13250.28|13130.28|9
1643379980000|2022-01-28 14:26:20|13249.48|13129.48|13248.82|13128.82|13249.55|13129.55|13248.76|13128.76|10
1643379990000|2022-01-28 14:26:30|13248.48|13128.48|13247.69|13127.69|13248.48|13128.48|13247.69|13127.69|10
1643380000000|2022-01-28 14:26:40|13247.76|13127.76|13247.01|13127.01|13247.89|13127.89|13247.01|13127.01|9
1643380010000|2022-01-28 14:26:50|13246.66|13126.66|13246.68|13126.68|13246.81|13126.81|13246.43|13126.43|10
1643380020000|2022-01-28 14:27:00|13247.09|13127.09|13250.65|13130.65|13250.65|13130.65|13247.09|13127.09|10
1643380030000|2022-01-28 14:27:10|13250.42|13130.42|13256.26|13136.26|13256.26|13136.26|13250.42|13130.42|10
1643380040000|2022-01-28 14:27:20|13256.89|13136.89|13258.46|13138.46|13258.74|13138.74|13256.89|13136.89|10
1643380050000|2022-01-28 14:27:30|13258.56|13138.56|13257.97|13137.97|13258.56|13138.56|13257.83|13137.83|10
1643380060000|2022-01-28 14:27:40|13258.07|13138.07|13257.1|13137.1|13258.5|13138.5|13257.1|13137.1|10
1643380070000|2022-01-28 14:27:50|13257.14|13137.14|13256.5|13136.5|13257.14|13137.14|13256.17|13136.17|10
1643380080000|2022-01-28 14:28:00|13256.62|13136.62|13255.44|13135.44|13256.62|13136.62|13255.17|13135.17|10
1643380090000|2022-01-28 14:28:10|13255.57|13135.57|13256.7|13136.7|13256.7|13136.7|13255.57|13135.57|10
1643380100000|2022-01-28 14:28:20|13256.58|13136.58|13256.64|13136.64|13256.72|13136.72|13256.03|13136.03|10
1643380110000|2022-01-28 14:28:30|13256.39|13136.39|13256.72|13136.72|13257.16|13137.16|13256.39|13136.39|9
1643380120000|2022-01-28 14:28:40|13256.63|13136.63|13256.64|13136.64|13256.94|13136.94|13256.23|13136.23|10
1643380130000|2022-01-28 14:28:50|13257.01|13137.01|13257.41|13137.41|13257.56|13137.56|13256.97|13136.97|10
1643380140000|2022-01-28 14:29:00|13257.33|13137.33|13256.26|13136.26|13257.58|13137.58|13256.26|13136.26|9
1643380150000|2022-01-28 14:29:10|13256.53|13136.53|13258.38|13138.38|13258.54|13138.54|13256.47|13136.47|10
1643380160000|2022-01-28 14:29:20|13258.52|13138.52|13260.18|13140.18|13260.18|13140.18|13258.52|13138.52|10
1643380170000|2022-01-28 14:29:30|13260.57|13140.57|13260.47|13140.47|13261.23|13141.23|13260.47|13140.47|10
1643380180000|2022-01-28 14:29:40|13260.29|13140.29|13259.63|13139.63|13260.29|13140.29|13259.31|13139.31|10
1643380190000|2022-01-28 14:29:50|13259.84|13139.84|13259.52|13139.52|13260.29|13140.29|13259.52|13139.52|10
1643380200000|2022-01-28 14:30:00|13259.45|13139.45|13257.36|13137.36|13259.81|13139.81|13257.36|13137.36|10
1643380210000|2022-01-28 14:30:10|13256.97|13136.97|13256.47|13136.47|13257.27|13137.27|13256.46|13136.46|9
1643380220000|2022-01-28 14:30:20|13256.19|13136.19|13253.98|13133.98|13256.19|13136.19|13253.98|13133.98|10
1643380230000|2022-01-28 14:30:30|13254.06|13134.06|13250.26|13130.26|13254.33|13134.33|13250.26|13130.26|10
1643380240000|2022-01-28 14:30:40|13250.1|13130.1|13247.19|13127.19|13250.1|13130.1|13246.71|13126.71|10
1643380250000|2022-01-28 14:30:50|13248.04|13128.04|13248.38|13128.38|13248.38|13128.38|13247.24|13127.24|10
1643380260000|2022-01-28 14:31:00|13248.13|13128.13|13248.17|13128.17|13249.55|13129.55|13248.13|13128.13|10
1643380270000|2022-01-28 14:31:10|13247.83|13127.83|13240.32|13120.32|13247.83|13127.83|13240.27|13120.27|10
1643380280000|2022-01-28 14:31:20|13238.27|13118.27|13230.68|13110.68|13238.27|13118.27|13230.68|13110.68|10
1643380290000|2022-01-28 14:31:30|13230.13|13110.13|13198.32|13078.32|13230.13|13110.13|13198.32|13078.32|10
1643380300000|2022-01-28 14:31:40|13198.12|13078.12|13191.38|13071.38|13198.12|13078.12|13191.38|13071.38|10
1643380310000|2022-01-28 14:31:50|13190.63|13070.63|13191.17|13071.17|13192.03|13072.03|13189.56|13069.56|10
1643380320000|2022-01-28 14:32:00|13191.39|13071.39|13186.94|13066.94|13191.39|13071.39|13186.94|13066.94|10
1643380330000|2022-01-28 14:32:10|13186.7|13066.7|13180.42|13060.42|13186.7|13066.7|13180.42|13060.42|9
1643380340000|2022-01-28 14:32:20|13178.17|13058.17|13161.98|13041.98|13178.17|13058.17|13161.98|13041.98|10
1643380350000|2022-01-28 14:32:30|13161.2|13041.2|13140.14|13020.14|13161.2|13041.2|13140.14|13020.14|10
1643380360000|2022-01-28 14:32:40|13138.28|13018.28|13122.73|13002.73|13138.28|13018.28|13122.73|13002.73|10
1643380370000|2022-01-28 14:32:50|13122.69|13002.69|13124.68|13004.68|13125.85|13005.85|13121.79|13001.79|10
1643380380000|2022-01-28 14:33:00|13123.62|13003.62|13123.63|13003.63|13123.63|13003.63|13121.08|13001.08|10
1643380390000|2022-01-28 14:33:10|13123.67|13003.67|13124.35|13004.35|13125.85|13005.85|13123.67|13003.67|10
1643380400000|2022-01-28 14:33:20|13123.99|13003.99|13119.25|12999.25|13123.99|13003.99|13118.83|12998.83|10
1643380410000|2022-01-28 14:33:30|13118.73|12998.73|13119.12|12999.12|13121.25|13001.25|13118.73|12998.73|10
1643380420000|2022-01-28 14:33:40|13119.08|12999.08|13114.36|12994.36|13119.08|12999.08|13113.97|12993.97|10
1643380430000|2022-01-28 14:33:50|13114.55|12994.55|13115.76|12995.76|13115.76|12995.76|13114.09|12994.09|10
1643380440000|2022-01-28 14:34:00|13117.66|12997.66|13122.12|13002.12|13122.4|13002.4|13117.66|12997.66|10
1643380450000|2022-01-28 14:34:10|13122.93|13002.93|13126.29|13006.29|13127.08|13007.08|13122.93|13002.93|10
1643380460000|2022-01-28 14:34:20|13126.36|13006.36|13120.18|13000.18|13126.61|13006.61|13120.18|13000.18|10
1643380470000|2022-01-28 14:34:30|13119.62|12999.62|13118.03|12998.03|13119.62|12999.62|13116.93|12996.93|10
1643380480000|2022-01-28 14:34:40|13118.72|12998.72|13116.2|12996.2|13120.44|13000.44|13116.2|12996.2|10
1643380490000|2022-01-28 14:34:50|13116.05|12996.05|13119.63|12999.63|13119.63|12999.63|13116.05|12996.05|10
1643380500000|2022-01-28 14:35:00|13121.05|13001.05|13120.68|13000.68|13121.05|13001.05|13119.66|12999.66|10
1643380510000|2022-01-28 14:35:10|13120.56|13000.56|13116.21|12996.21|13120.56|13000.56|13116.21|12996.21|10
1643380520000|2022-01-28 14:35:20|13115.47|12995.47|13112.43|12992.43|13115.47|12995.47|13112.43|12992.43|10
1643380530000|2022-01-28 14:35:30|13112.09|12992.09|13100.86|12980.86|13112.09|12992.09|13100.57|12980.57|10
1643380540000|2022-01-28 14:35:40|13099.68|12979.68|13092.19|12972.19|13099.68|12979.68|13090.96|12970.96|10
1643380550000|2022-01-28 14:35:50|13091.57|12971.57|13084.45|12964.45|13091.57|12971.57|13084.37|12964.37|10
1643380560000|2022-01-28 14:36:00|13083.81|12963.81|13081.98|12961.98|13084.06|12964.06|13081.89|12961.89|9
1643380570000|2022-01-28 14:36:10|13082.46|12962.46|13085.47|12965.47|13085.47|12965.47|13082.46|12962.46|10
1643380580000|2022-01-28 14:36:20|13085.44|12965.44|13085.35|12965.35|13086.41|12966.41|13085.21|12965.21|10
1643380590000|2022-01-28 14:36:30|13085.48|12965.48|13085.97|12965.97|13085.97|12965.97|13084.9|12964.9|10
1643380600000|2022-01-28 14:36:40|13085.34|12965.34|13082.69|12962.69|13085.34|12965.34|13081.13|12961.13|10
1643380610000|2022-01-28 14:36:50|13082.68|12962.68|13081.39|12961.39|13084.72|12964.72|13081.39|12961.39|10
1643380620000|2022-01-28 14:37:00|13080.94|12960.94|13076.24|12956.24|13080.94|12960.94|13075.78|12955.78|9
1643380630000|2022-01-28 14:37:10|13076.38|12956.38|13078.96|12958.96|13078.96|12958.96|13076.38|12956.38|9
1643380640000|2022-01-28 14:37:20|13078.88|12958.88|13083.54|12963.54|13083.54|12963.54|13078.88|12958.88|10
1643380650000|2022-01-28 14:37:30|13083.51|12963.51|13086.21|12966.21|13086.21|12966.21|13083.34|12963.34|10
1643380660000|2022-01-28 14:37:40|13086.27|12966.27|13087.02|12967.02|13087.42|12967.42|13085.77|12965.77|10
1643380670000|2022-01-28 14:37:50|13086.82|12966.82|13084.13|12964.13|13086.85|12966.85|13084.13|12964.13|10
1643380680000|2022-01-28 14:38:00|13084.38|12964.38|13084.36|12964.36|13084.63|12964.63|13082.53|12962.53|10
1643380690000|2022-01-28 14:38:10|13084.79|12964.79|13084.72|12964.72|13086.81|12966.81|13084.65|12964.65|10
1643380700000|2022-01-28 14:38:20|13084.82|12964.82|13084.18|12964.18|13084.82|12964.82|13083.51|12963.51|10
1643380710000|2022-01-28 14:38:30|13083.8|12963.8|13083.14|12963.14|13083.94|12963.94|13083.04|12963.04|10
1643380720000|2022-01-28 14:38:40|13081.35|12961.35|13078.39|12958.39|13081.35|12961.35|13078.39|12958.39|9
1643380730000|2022-01-28 14:38:50|13078.01|12958.01|13073.83|12953.83|13078.01|12958.01|13073.71|12953.71|9
1643380740000|2022-01-28 14:39:00|13073.48|12953.48|13072.11|12952.11|13073.9|12953.9|13072.11|12952.11|10
1643380750000|2022-01-28 14:39:10|13071.09|12951.09|13072.24|12952.24|13072.24|12952.24|13070.42|12950.42|10
1643380760000|2022-01-28 14:39:20|13071.86|12951.86|13070.71|12950.71|13072.44|12952.44|13070.71|12950.71|10
1643380770000|2022-01-28 14:39:30|13071.23|12951.23|13068.7|12948.7|13071.23|12951.23|13068.37|12948.37|10
1643380780000|2022-01-28 14:39:40|13068.39|12948.39|13069.74|12949.74|13070.53|12950.53|13068.39|12948.39|10
1643380790000|2022-01-28 14:39:50|13069.35|12949.35|13070.81|12950.81|13070.81|12950.81|13069.32|12949.32|10
1643380800000|2022-01-28 14:40:00|13070.9|12950.9|13071.99|12951.99|13072.41|12952.41|13070.88|12950.88|10
1643380810000|2022-01-28 14:40:10|13072.59|12952.59|13069.9|12949.9|13072.59|12952.59|13069.9|12949.9|9
1643380820000|2022-01-28 14:40:20|13068.74|12948.74|13071.41|12951.41|13071.41|12951.41|13067.33|12947.33|10
1643380830000|2022-01-28 14:40:30|13071.87|12951.87|13077.26|12957.26|13077.26|12957.26|13071.87|12951.87|10
1643380840000|2022-01-28 14:40:40|13077.92|12957.92|13084.18|12964.18|13084.18|12964.18|13077.92|12957.92|10
1643380850000|2022-01-28 14:40:50|13085.13|12965.13|13087.41|12967.41|13087.41|12967.41|13085.13|12965.13|10
1643380860000|2022-01-28 14:41:00|13087.16|12967.16|13085.85|12965.85|13087.58|12967.58|13085.85|12965.85|10
1643380870000|2022-01-28 14:41:10|13086.8|12966.8|13089.69|12969.69|13090.05|12970.05|13086.8|12966.8|10
1643380880000|2022-01-28 14:41:20|13089.59|12969.59|13089.92|12969.92|13089.92|12969.92|13088.9|12968.9|10
1643380890000|2022-01-28 14:41:30|13089.74|12969.74|13088.43|12968.43|13089.74|12969.74|13087.6|12967.6|10
1643380900000|2022-01-28 14:41:40|13087.54|12967.54|13087.95|12967.95|13088.37|12968.37|13086.99|12966.99|9
1643380910000|2022-01-28 14:41:50|13087.59|12967.59|13090.82|12970.82|13090.82|12970.82|13087.59|12967.59|10
1643380920000|2022-01-28 14:42:00|13091.02|12971.02|13088.53|12968.53|13091.95|12971.95|13088.53|12968.53|10
1643380930000|2022-01-28 14:42:10|13088.65|12968.65|13083.69|12963.69|13088.65|12968.65|13083.69|12963.69|10
1643380940000|2022-01-28 14:42:20|13083.68|12963.68|13078.82|12958.82|13083.68|12963.68|13078.82|12958.82|10
1643380950000|2022-01-28 14:42:30|13079.63|12959.63|13078.36|12958.36|13079.63|12959.63|13078.36|12958.36|10
1643380960000|2022-01-28 14:42:40|13078.32|12958.32|13078.32|12958.32|13078.89|12958.89|13078.12|12958.12|10
1643380970000|2022-01-28 14:42:50|13077.47|12957.47|13075.86|12955.86|13077.47|12957.47|13075.11|12955.11|10
1643380980000|2022-01-28 14:43:00|13077.65|12957.65|13090.58|12970.58|13091.02|12971.02|13077.65|12957.65|10
1643380990000|2022-01-28 14:43:10|13090.53|12970.53|13095.43|12975.43|13096.96|12976.96|13090.53|12970.53|10
1643381000000|2022-01-28 14:43:20|13095.48|12975.48|13095.37|12975.37|13096.32|12976.32|13094.95|12974.95|10
1643381010000|2022-01-28 14:43:30|13095.41|12975.41|13094.88|12974.88|13096.72|12976.72|13094.88|12974.88|10
1643381020000|2022-01-28 14:43:40|13094.83|12974.83|13091.85|12971.85|13094.83|12974.83|13091.4|12971.4|10
1643381030000|2022-01-28 14:43:50|13091.69|12971.69|13091.4|12971.4|13091.98|12971.98|13090.95|12970.95|9
1643381040000|2022-01-28 14:44:00|13091.5|12971.5|13090.16|12970.16|13091.74|12971.74|13090.16|12970.16|10
1643381050000|2022-01-28 14:44:10|13089.82|12969.82|13087.81|12967.81|13090.24|12970.24|13087.81|12967.81|10
1643381060000|2022-01-28 14:44:20|13087.97|12967.97|13084.28|12964.28|13087.97|12967.97|13083.82|12963.82|10
1643381070000|2022-01-28 14:44:30|13083.96|12963.96|13081.56|12961.56|13083.96|12963.96|13081.56|12961.56|10
1643381080000|2022-01-28 14:44:40|13081.94|12961.94|13083.17|12963.17|13083.17|12963.17|13081.94|12961.94|10
1643381090000|2022-01-28 14:44:50|13083.33|12963.33|13081.29|12961.29|13083.33|12963.33|13081.29|12961.29|10
1643381100000|2022-01-28 14:45:00|13080.84|12960.84|13077.12|12957.12|13080.84|12960.84|13077.06|12957.06|10
1643381110000|2022-01-28 14:45:10|13076.91|12956.91|13076.11|12956.11|13077.35|12957.35|13075.42|12955.42|9
1643381120000|2022-01-28 14:45:20|13075.19|12955.19|13073.1|12953.1|13075.19|12955.19|13073.1|12953.1|10
1643381130000|2022-01-28 14:45:30|13072.65|12952.65|13070.39|12950.39|13073.25|12953.25|13070.2|12950.2|10
1643381140000|2022-01-28 14:45:40|13070.53|12950.53|13070.14|12950.14|13070.53|12950.53|13068.95|12948.95|10
1643381150000|2022-01-28 14:45:50|13070.43|12950.43|13070.05|12950.05|13070.62|12950.62|13069.94|12949.94|10
1643381160000|2022-01-28 14:46:00|13070.16|12950.16|13079.79|12959.79|13079.79|12959.79|13070.16|12950.16|10
1643381170000|2022-01-28 14:46:10|13080.06|12960.06|13080.96|12960.96|13082.02|12962.02|13080.06|12960.06|10
1643381180000|2022-01-28 14:46:20|13080.59|12960.59|13081.25|12961.25|13081.25|12961.25|13080.1|12960.1|9
1643381190000|2022-01-28 14:46:30|13081.06|12961.06|13081.92|12961.92|13081.92|12961.92|13080.85|12960.85|10
1643381200000|2022-01-28 14:46:40|13081.83|12961.83|13083.96|12963.96|13083.96|12963.96|13081.83|12961.83|10
1643381210000|2022-01-28 14:46:50|13084.6|12964.6|13081.46|12961.46|13084.81|12964.81|13081.46|12961.46|10
1643381220000|2022-01-28 14:47:00|13081.31|12961.31|13082.04|12962.04|13082.52|12962.52|13081.31|12961.31|10
1643381230000|2022-01-28 14:47:10|13081.77|12961.77|13079.38|12959.38|13082.03|12962.03|13079.37|12959.37|10
1643381240000|2022-01-28 14:47:20|13079.69|12959.69|13077.85|12957.85|13079.69|12959.69|13077.85|12957.85|10
1643381250000|2022-01-28 14:47:30|13077.81|12957.81|13077.57|12957.57|13078.22|12958.22|13077.42|12957.42|10
1643381260000|2022-01-28 14:47:40|13077.74|12957.74|13077.86|12957.86|13078.6|12958.6|13077.44|12957.44|9
1643381270000|2022-01-28 14:47:50|13077.9|12957.9|13077.09|12957.09|13078.38|12958.38|13077.09|12957.09|10
1643381280000|2022-01-28 14:48:00|13076.55|12956.55|13070.98|12950.98|13076.55|12956.55|13070.98|12950.98|10
1643381290000|2022-01-28 14:48:10|13070.51|12950.51|13066.57|12946.57|13070.51|12950.51|13066.57|12946.57|10
1643381300000|2022-01-28 14:48:20|13066.24|12946.24|13059.35|12939.35|13066.24|12946.24|13059.35|12939.35|10
1643381310000|2022-01-28 14:48:30|13059.29|12939.29|13056.18|12936.18|13059.29|12939.29|13055.72|12935.72|10
1643381320000|2022-01-28 14:48:40|13056.13|12936.13|13058.16|12938.16|13058.16|12938.16|13055.89|12935.89|10
1643381330000|2022-01-28 14:48:50|13057.12|12937.12|13057.15|12937.15|13058.92|12938.92|13057.12|12937.12|10
1643381340000|2022-01-28 14:49:00|13057.33|12937.33|13064.17|12944.17|13064.17|12944.17|13057.08|12937.08|10
1643381350000|2022-01-28 14:49:10|13065.68|12945.68|13075.77|12955.77|13075.77|12955.77|13065.68|12945.68|10
1643381360000|2022-01-28 14:49:20|13076.8|12956.8|13084.56|12964.56|13084.94|12964.94|13076.8|12956.8|10
1643381370000|2022-01-28 14:49:30|13085.46|12965.46|13086.02|12966.02|13086.58|12966.58|13085.46|12965.46|10
1643381380000|2022-01-28 14:49:40|13086.32|12966.32|13087.81|12967.81|13087.81|12967.81|13086.05|12966.05|10
1643381390000|2022-01-28 14:49:50|13087.22|12967.22|13086.59|12966.59|13087.27|12967.27|13086.59|12966.59|10
1643381400000|2022-01-28 14:50:00|13086.79|12966.79|13083.8|12963.8|13086.92|12966.92|13083.57|12963.57|10
1643381410000|2022-01-28 14:50:10|13083.59|12963.59|13083.95|12963.95|13084.76|12964.76|13083.41|12963.41|10
1643381420000|2022-01-28 14:50:20|13083.6|12963.6|13082.64|12962.64|13084.04|12964.04|13082.64|12962.64|10
1643381430000|2022-01-28 14:50:30|13082.67|12962.67|13081.94|12961.94|13083.29|12963.29|13081.94|12961.94|10
1643381440000|2022-01-28 14:50:40|13082.21|12962.21|13081.42|12961.42|13082.33|12962.33|13081.21|12961.21|10
1643381450000|2022-01-28 14:50:50|13081.52|12961.52|13085.12|12965.12|13085.12|12965.12|13081.3|12961.3|10
1643381460000|2022-01-28 14:51:00|13085.56|12965.56|13094.22|12974.22|13094.29|12974.29|13085.56|12965.56|10
1643381470000|2022-01-28 14:51:10|13094.27|12974.27|13104.21|12984.21|13104.21|12984.21|13094.27|12974.27|10
1643381480000|2022-01-28 14:51:20|13105.78|12985.78|13110.13|12990.13|13110.9|12990.9|13105.78|12985.78|10
1643381490000|2022-01-28 14:51:30|13110.45|12990.45|13117.48|12997.48|13117.48|12997.48|13110.45|12990.45|10
1643381500000|2022-01-28 14:51:40|13116.96|12996.96|13121.92|13001.92|13121.92|13001.92|13116.96|12996.96|10
1643381510000|2022-01-28 14:51:50|13121.77|13001.77|13127.18|13007.18|13127.31|13007.31|13121.77|13001.77|10
1643381520000|2022-01-28 14:52:00|13127.96|13007.96|13125.76|13005.76|13128.08|13008.08|13125.76|13005.76|9
1643381530000|2022-01-28 14:52:10|13125.94|13005.94|13128.86|13008.86|13128.86|13008.86|13125.94|13005.94|10
1643381540000|2022-01-28 14:52:20|13128.53|13008.53|13133.12|13013.12|13133.18|13013.18|13128.53|13008.53|10
1643381550000|2022-01-28 14:52:30|13133.05|13013.05|13131.22|13011.22|13133.05|13013.05|13131.22|13011.22|9
1643381560000|2022-01-28 14:52:40|13131.46|13011.46|13130.13|13010.13|13131.46|13011.46|13130.13|13010.13|10
1643381570000|2022-01-28 14:52:50|13129.95|13009.95|13128.56|13008.56|13129.95|13009.95|13128.56|13008.56|9
1643381580000|2022-01-28 14:53:00|13128.04|13008.04|13126.81|13006.81|13128.04|13008.04|13125.76|13005.76|9
1643381590000|2022-01-28 14:53:10|13126.72|13006.72|13127.34|13007.34|13127.34|13007.34|13126.26|13006.26|10
1643381600000|2022-01-28 14:53:20|13127.69|13007.69|13130.31|13010.31|13130.31|13010.31|13127.69|13007.69|10
1643381610000|2022-01-28 14:53:30|13130.43|13010.43|13129.47|13009.47|13130.94|13010.94|13129.08|13009.08|10
1643381620000|2022-01-28 14:53:40|13129.83|13009.83|13131.61|13011.61|13131.83|13011.83|13129.59|13009.59|10
1643381630000|2022-01-28 14:53:50|13131.07|13011.07|13129.06|13009.06|13131.07|13011.07|13129.06|13009.06|10
1643381640000|2022-01-28 14:54:00|13128.7|13008.7|13115.69|12995.69|13128.7|13008.7|13115.69|12995.69|10
1643381650000|2022-01-28 14:54:10|13115.47|12995.47|13102|12982|13115.47|12995.47|13102|12982|10
1643381660000|2022-01-28 14:54:20|13101.63|12981.63|13100.91|12980.91|13101.63|12981.63|13099.55|12979.55|10
1643381670000|2022-01-28 14:54:30|13100.34|12980.34|13101.4|12981.4|13101.6|12981.6|13099.67|12979.67|10
1643381680000|2022-01-28 14:54:40|13101.38|12981.38|13104.14|12984.14|13104.26|12984.26|13100.29|12980.29|10
1643381690000|2022-01-28 14:54:50|13103.68|12983.68|13107.79|12987.79|13107.79|12987.79|13103.68|12983.68|10
1643381700000|2022-01-28 14:55:00|13107.98|12987.98|13110.97|12990.97|13111.23|12991.23|13107.98|12987.98|10
1643381710000|2022-01-28 14:55:10|13111.06|12991.06|13110.32|12990.32|13112.38|12992.38|13110.32|12990.32|10
1643381720000|2022-01-28 14:55:20|13110.79|12990.79|13112.58|12992.58|13112.58|12992.58|13110.79|12990.79|10
1643381730000|2022-01-28 14:55:30|13112.57|12992.57|13112.59|12992.59|13113.53|12993.53|13112.57|12992.57|9
1643381740000|2022-01-28 14:55:40|13112.38|12992.38|13108.5|12988.5|13112.55|12992.55|13108.5|12988.5|10
1643381750000|2022-01-28 14:55:50|13108.56|12988.56|13106.92|12986.92|13108.56|12988.56|13106.52|12986.52|9
1643381760000|2022-01-28 14:56:00|13106.44|12986.44|13105.95|12985.95|13106.95|12986.95|13105.74|12985.74|10
1643381770000|2022-01-28 14:56:10|13105.79|12985.79|13105.15|12985.15|13105.86|12985.86|13104.92|12984.92|10
1643381780000|2022-01-28 14:56:20|13105.17|12985.17|13103.94|12983.94|13105.17|12985.17|13103.2|12983.2|10
1643381790000|2022-01-28 14:56:30|13104.1|12984.1|13105.79|12985.79|13105.84|12985.84|13103.93|12983.93|10
1643381800000|2022-01-28 14:56:40|13105.7|12985.7|13106.47|12986.47|13106.62|12986.62|13105.59|12985.59|10
1643381810000|2022-01-28 14:56:50|13106.72|12986.72|13112.46|12992.46|13112.46|12992.46|13106.72|12986.72|10
1643381820000|2022-01-28 14:57:00|13112.1|12992.1|13114.07|12994.07|13114.3|12994.3|13112.1|12992.1|10
1643381830000|2022-01-28 14:57:10|13115.41|12995.41|13115.47|12995.47|13115.93|12995.93|13114.82|12994.82|10
1643381840000|2022-01-28 14:57:20|13116.24|12996.24|13117.45|12997.45|13117.79|12997.79|13115.99|12995.99|10
1643381850000|2022-01-28 14:57:30|13117.94|12997.94|13118.55|12998.55|13119.58|12999.58|13117.94|12997.94|10
1643381860000|2022-01-28 14:57:40|13118.56|12998.56|13117.88|12997.88|13119.1|12999.1|13117.67|12997.67|10
1643381870000|2022-01-28 14:57:50|13117.67|12997.67|13120.62|13000.62|13120.62|13000.62|13117.3|12997.3|9
1643381880000|2022-01-28 14:58:00|13120.92|13000.92|13122.7|13002.7|13123.87|13003.87|13120.92|13000.92|10
1643381890000|2022-01-28 14:58:10|13122.1|13002.1|13119.9|12999.9|13122.43|13002.43|13119.9|12999.9|10
1643381900000|2022-01-28 14:58:20|13119.56|12999.56|13118.83|12998.83|13119.56|12999.56|13117.93|12997.93|10
1643381910000|2022-01-28 14:58:30|13118.98|12998.98|13120.81|13000.81|13120.81|13000.81|13118.98|12998.98|9
1643381920000|2022-01-28 14:58:40|13120.56|13000.56|13115.6|12995.6|13120.56|13000.56|13115.6|12995.6|10
1643381930000|2022-01-28 14:58:50|13114.55|12994.55|13113.68|12993.68|13114.55|12994.55|13113.2|12993.2|9
1643381940000|2022-01-28 14:59:00|13113.23|12993.23|13113|12993|13113.23|12993.23|13112.51|12992.51|10
1643381950000|2022-01-28 14:59:10|13112.6|12992.6|13109.36|12989.36|13112.6|12992.6|13109.36|12989.36|9
1643381960000|2022-01-28 14:59:20|13109.14|12989.14|13106.06|12986.06|13109.14|12989.14|13106.06|12986.06|10
1643381970000|2022-01-28 14:59:30|13106.52|12986.52|13106.6|12986.6|13107.31|12987.31|13106.52|12986.52|9
1643381980000|2022-01-28 14:59:40|13106.03|12986.03|13105.87|12985.87|13106.26|12986.26|13105.72|12985.72|10
1643381990000|2022-01-28 14:59:50|13106.01|12986.01|13108.53|12988.53|13108.82|12988.82|13106.01|12986.01|10
1643382000000|2022-01-28 15:00:00|13108.11|12988.11|13109.1|12989.1|13109.93|12989.93|13108.11|12988.11|10
1643382010000|2022-01-28 15:00:10|13110.04|12990.04|13109.99|12989.99|13110.18|12990.18|13109.52|12989.52|10
1643382020000|2022-01-28 15:00:20|13110.07|12990.07|13111.13|12991.13|13111.16|12991.16|13109.54|12989.54|10
1643382030000|2022-01-28 15:00:30|13111.01|12991.01|13109.7|12989.7|13111.41|12991.41|13109.7|12989.7|9
1643382040000|2022-01-28 15:00:40|13110.17|12990.17|13110.05|12990.05|13112.42|12992.42|13109.91|12989.91|10
1643382050000|2022-01-28 15:00:50|13111.01|12991.01|13107.92|12987.92|13111.01|12991.01|13107.92|12987.92|10
1643382060000|2022-01-28 15:01:00|13107.6|12987.6|13101|12981|13107.6|12987.6|13101|12981|10
1643382070000|2022-01-28 15:01:10|13099.79|12979.79|13093.7|12973.7|13099.79|12979.79|13093.31|12973.31|10
1643382080000|2022-01-28 15:01:20|13093.84|12973.84|13089.99|12969.99|13093.84|12973.84|13089.99|12969.99|10
1643382090000|2022-01-28 15:01:30|13089.89|12969.89|13089.26|12969.26|13090.2|12970.2|13088.83|12968.83|10
1643382100000|2022-01-28 15:01:40|13088.92|12968.92|13087.93|12967.93|13088.92|12968.92|13087.58|12967.58|10
1643382110000|2022-01-28 15:01:50|13087.77|12967.77|13089.54|12969.54|13089.6|12969.6|13087.69|12967.69|9
1643382120000|2022-01-28 15:02:00|13089.75|12969.75|13092.59|12972.59|13092.59|12972.59|13088.97|12968.97|10
1643382130000|2022-01-28 15:02:10|13093.13|12973.13|13093.68|12973.68|13094.71|12974.71|13093.13|12973.13|9
1643382140000|2022-01-28 15:02:20|13093.65|12973.65|13092.03|12972.03|13093.65|12973.65|13091.87|12971.87|9
1643382150000|2022-01-28 15:02:30|13091.67|12971.67|13091.42|12971.42|13091.67|12971.67|13090.5|12970.5|9
1643382160000|2022-01-28 15:02:40|13091.56|12971.56|13091.59|12971.59|13092.02|12972.02|13090.77|12970.77|10
1643382170000|2022-01-28 15:02:50|13091.46|12971.46|13092.35|12972.35|13092.35|12972.35|13091.46|12971.46|10
1643382180000|2022-01-28 15:03:00|13092.01|12972.01|13093.86|12973.86|13093.86|12973.86|13092.01|12972.01|10
1643382190000|2022-01-28 15:03:10|13093.66|12973.66|13092.09|12972.09|13093.99|12973.99|13092.09|12972.09|10
1643382200000|2022-01-28 15:03:20|13092.11|12972.11|13096.76|12976.76|13096.76|12976.76|13092.05|12972.05|10
1643382210000|2022-01-28 15:03:30|13097.29|12977.29|13106.52|12986.52|13106.52|12986.52|13097.29|12977.29|10
1643382220000|2022-01-28 15:03:40|13107.12|12987.12|13108.16|12988.16|13108.39|12988.39|13107.03|12987.03|10
1643382230000|2022-01-28 15:03:50|13109.59|12989.59|13113.57|12993.57|13113.57|12993.57|13109.39|12989.39|9
1643382240000|2022-01-28 15:04:00|13113.73|12993.73|13125.71|13005.71|13125.71|13005.71|13113.73|12993.73|10
1643382250000|2022-01-28 15:04:10|13126.13|13006.13|13131.18|13011.18|13131.18|13011.18|13126.13|13006.13|10
1643382260000|2022-01-28 15:04:20|13132.03|13012.03|13132.27|13012.27|13132.27|13012.27|13131.35|13011.35|10
1643382270000|2022-01-28 15:04:30|13132.25|13012.25|13135.84|13015.84|13135.84|13015.84|13132.25|13012.25|10
1643382280000|2022-01-28 15:04:40|13136.2|13016.2|13137.23|13017.23|13137.23|13017.23|13135.87|13015.87|10
1643382290000|2022-01-28 15:04:50|13137.43|13017.43|13138.68|13018.68|13139.72|13019.72|13137.43|13017.43|9
1643382300000|2022-01-28 15:05:00|13138.55|13018.55|13136.25|13016.25|13138.67|13018.67|13136.25|13016.25|10
1643382310000|2022-01-28 15:05:10|13136.04|13016.04|13138.48|13018.48|13139.02|13019.02|13135.68|13015.68|10
1643382320000|2022-01-28 15:05:20|13137.45|13017.45|13141.53|13021.53|13141.53|13021.53|13137.36|13017.36|10
1643382330000|2022-01-28 15:05:30|13141.96|13021.96|13147.8|13027.8|13147.8|13027.8|13141.96|13021.96|10
1643382340000|2022-01-28 15:05:40|13147.81|13027.81|13150.47|13030.47|13150.47|13030.47|13147.72|13027.72|10
1643382350000|2022-01-28 15:05:50|13150.16|13030.16|13153.79|13033.79|13154.01|13034.01|13150.16|13030.16|10
1643382360000|2022-01-28 15:06:00|13154.42|13034.42|13151.95|13031.95|13154.42|13034.42|13150.88|13030.88|9
1643382370000|2022-01-28 15:06:10|13151.63|13031.63|13150.26|13030.26|13151.71|13031.71|13149.92|13029.92|9
1643382380000|2022-01-28 15:06:20|13150.27|13030.27|13147.98|13027.98|13150.67|13030.67|13147.98|13027.98|10
1643382390000|2022-01-28 15:06:30|13146.32|13026.32|13148.38|13028.38|13149.42|13029.42|13146.32|13026.32|10
1643382400000|2022-01-28 15:06:40|13148.26|13028.26|13148.73|13028.73|13149.45|13029.45|13147.92|13027.92|10
1643382410000|2022-01-28 15:06:50|13148.84|13028.84|13153.13|13033.13|13153.13|13033.13|13148.82|13028.82|10
1643382420000|2022-01-28 15:07:00|13153.74|13033.74|13155.68|13035.68|13155.84|13035.84|13153.74|13033.74|10
1643382430000|2022-01-28 15:07:10|13155.7|13035.7|13152.44|13032.44|13155.96|13035.96|13152.44|13032.44|9
1643382440000|2022-01-28 15:07:20|13152.16|13032.16|13150.09|13030.09|13152.16|13032.16|13149.61|13029.61|8
1643382450000|2022-01-28 15:07:30|13150.86|13030.86|13150.23|13030.23|13151.58|13031.58|13150.23|13030.23|10
1643382460000|2022-01-28 15:07:40|13150.4|13030.4|13150.81|13030.81|13150.99|13030.99|13150.4|13030.4|9
1643382470000|2022-01-28 15:07:50|13150.78|13030.78|13152.79|13032.79|13152.93|13032.93|13150.78|13030.78|8
1643382480000|2022-01-28 15:08:00|13153.22|13033.22|13152.15|13032.15|13153.22|13033.22|13151.89|13031.89|10
1643382490000|2022-01-28 15:08:10|13151.83|13031.83|13153.73|13033.73|13153.73|13033.73|13151.61|13031.61|10
1643382500000|2022-01-28 15:08:20|13153.99|13033.99|13163.95|13043.95|13163.95|13043.95|13153.99|13033.99|10
1643382510000|2022-01-28 15:08:30|13164.33|13044.33|13169.09|13049.09|13169.09|13049.09|13164.07|13044.07|10
1643382520000|2022-01-28 15:08:40|13170.67|13050.67|13173.44|13053.44|13173.71|13053.71|13170.67|13050.67|10
1643382530000|2022-01-28 15:08:50|13173.72|13053.72|13170.63|13050.63|13173.72|13053.72|13170.32|13050.32|10
1643382540000|2022-01-28 15:09:00|13170.58|13050.58|13175|13055|13175|13055|13170.44|13050.44|10
1643382550000|2022-01-28 15:09:10|13175.33|13055.33|13176.65|13056.65|13178.28|13058.28|13175.09|13055.09|10
1643382560000|2022-01-28 15:09:20|13177.49|13057.49|13177.95|13057.95|13178.25|13058.25|13176.3|13056.3|10
1643382570000|2022-01-28 15:09:30|13179.23|13059.23|13184.05|13064.05|13184.05|13064.05|13179.23|13059.23|10
1643382580000|2022-01-28 15:09:40|13184.39|13064.39|13188.88|13068.88|13189.51|13069.51|13184.39|13064.39|10
1643382590000|2022-01-28 15:09:50|13188.46|13068.46|13193.22|13073.22|13193.34|13073.34|13188.46|13068.46|10
1643382600000|2022-01-28 15:10:00|13193.28|13073.28|13195.02|13075.02|13195.02|13075.02|13193.17|13073.17|10
1643382610000|2022-01-28 15:10:10|13196.06|13076.06|13209.66|13089.66|13209.67|13089.67|13196.06|13076.06|10
1643382620000|2022-01-28 15:10:20|13210.18|13090.18|13216.09|13096.09|13216.09|13096.09|13210.18|13090.18|10
1643382630000|2022-01-28 15:10:30|13216.08|13096.08|13216.83|13096.83|13216.83|13096.83|13215.51|13095.51|10
1643382640000|2022-01-28 15:10:40|13218.68|13098.68|13218.75|13098.75|13219.47|13099.47|13218.68|13098.68|10
1643382650000|2022-01-28 15:10:50|13218.91|13098.91|13219.46|13099.46|13219.84|13099.84|13218.63|13098.63|10
1643382660000|2022-01-28 15:11:00|13219.75|13099.75|13221|13101|13221.29|13101.29|13219.46|13099.46|10
1643382670000|2022-01-28 15:11:10|13220.85|13100.85|13223.71|13103.71|13223.71|13103.71|13220.46|13100.46|10
1643382680000|2022-01-28 15:11:20|13223.68|13103.68|13232.06|13112.06|13232.06|13112.06|13223.54|13103.54|10
1643382690000|2022-01-28 15:11:30|13232.6|13112.6|13242.45|13122.45|13242.45|13122.45|13232.6|13112.6|10
1643382700000|2022-01-28 15:11:40|13243.63|13123.63|13258.22|13138.22|13258.22|13138.22|13243.63|13123.63|10
1643382710000|2022-01-28 15:11:50|13258.71|13138.71|13263.02|13143.02|13263.02|13143.02|13258.71|13138.71|10
1643382720000|2022-01-28 15:12:00|13263.06|13143.06|13267.23|13147.23|13267.23|13147.23|13263|13143|10
1643382730000|2022-01-28 15:12:10|13266.93|13146.93|13266.16|13146.16|13266.98|13146.98|13265.76|13145.76|10
1643382740000|2022-01-28 15:12:20|13265.55|13145.55|13265.2|13145.2|13265.69|13145.69|13263.74|13143.74|10
1643382750000|2022-01-28 15:12:30|13264.76|13144.76|13264.31|13144.31|13265.28|13145.28|13263.85|13143.85|10
1643382760000|2022-01-28 15:12:40|13264.41|13144.41|13265.91|13145.91|13265.91|13145.91|13264.36|13144.36|10
1643382770000|2022-01-28 15:12:50|13266.29|13146.29|13266.76|13146.76|13266.76|13146.76|13265.45|13145.45|10
1643382780000|2022-01-28 15:13:00|13266.99|13146.99|13264.04|13144.04|13267.07|13147.07|13264.04|13144.04|10
1643382790000|2022-01-28 15:13:10|13263.62|13143.62|13258.84|13138.84|13264|13144|13258.84|13138.84|10
1643382800000|2022-01-28 15:13:20|13259.5|13139.5|13254.02|13134.02|13259.5|13139.5|13254.02|13134.02|10
1643382810000|2022-01-28 15:13:30|13255|13135|13252.74|13132.74|13255|13135|13252.52|13132.52|10
1643382820000|2022-01-28 15:13:40|13252.53|13132.53|13252.34|13132.34|13252.57|13132.57|13250.86|13130.86|10
1643382830000|2022-01-28 15:13:50|13252.05|13132.05|13254.25|13134.25|13255.98|13135.98|13252.05|13132.05|10
1643382840000|2022-01-28 15:14:00|13254.26|13134.26|13254.51|13134.51|13254.54|13134.54|13253.57|13133.57|10
1643382850000|2022-01-28 15:14:10|13254.72|13134.72|13254.54|13134.54|13256.37|13136.37|13254.36|13134.36|10
1643382860000|2022-01-28 15:14:20|13254.71|13134.71|13252.1|13132.1|13254.71|13134.71|13252.01|13132.01|10
1643382870000|2022-01-28 15:14:30|13252.34|13132.34|13250.85|13130.85|13252.34|13132.34|13250.49|13130.49|9
1643382880000|2022-01-28 15:14:40|13251.33|13131.33|13251.76|13131.76|13252.55|13132.55|13251.14|13131.14|9
1643382890000|2022-01-28 15:14:50|13251.32|13131.32|13250.88|13130.88|13252.09|13132.09|13250.78|13130.78|10
1643382900000|2022-01-28 15:15:00|13250.1|13130.1|13250.98|13130.98|13250.98|13130.98|13248.8|13128.8|10
1643382910000|2022-01-28 15:15:10|13251.08|13131.08|13254.32|13134.32|13254.32|13134.32|13251.08|13131.08|10
1643382920000|2022-01-28 15:15:20|13255.57|13135.57|13255.46|13135.46|13256.01|13136.01|13254.77|13134.77|10
1643382930000|2022-01-28 15:15:30|13254.82|13134.82|13252.91|13132.91|13254.82|13134.82|13252.91|13132.91|10
1643382940000|2022-01-28 15:15:40|13253.08|13133.08|13254.95|13134.95|13254.95|13134.95|13252.78|13132.78|10
1643382950000|2022-01-28 15:15:50|13255.02|13135.02|13258.07|13138.07|13258.07|13138.07|13254.97|13134.97|10
1643382960000|2022-01-28 15:16:00|13258.44|13138.44|13262.42|13142.42|13262.42|13142.42|13258.44|13138.44|10
1643382970000|2022-01-28 15:16:10|13262.8|13142.8|13260.59|13140.59|13263.74|13143.74|13260.59|13140.59|10
1643382980000|2022-01-28 15:16:20|13260.39|13140.39|13259.58|13139.58|13260.94|13140.94|13258.79|13138.79|10
1643382990000|2022-01-28 15:16:30|13258.91|13138.91|13260.5|13140.5|13260.5|13140.5|13258.38|13138.38|10
1643383000000|2022-01-28 15:16:40|13260.02|13140.02|13266.1|13146.1|13266.1|13146.1|13259.3|13139.3|10
1643383010000|2022-01-28 15:16:50|13266.6|13146.6|13271.07|13151.07|13271.07|13151.07|13266.6|13146.6|10
1643383020000|2022-01-28 15:17:00|13270.82|13150.82|13272.14|13152.14|13272.65|13152.65|13270.82|13150.82|10
1643383030000|2022-01-28 15:17:10|13272|13152|13272.8|13152.8|13273.65|13153.65|13272|13152|10
1643383040000|2022-01-28 15:17:20|13272.51|13152.51|13271.86|13151.86|13272.51|13152.51|13270.42|13150.42|10
1643383050000|2022-01-28 15:17:30|13271.41|13151.41|13268.97|13148.97|13271.67|13151.67|13268.97|13148.97|10
1643383060000|2022-01-28 15:17:40|13269.04|13149.04|13267.94|13147.94|13269.44|13149.44|13267.94|13147.94|10
1643383070000|2022-01-28 15:17:50|13268.21|13148.21|13269.28|13149.28|13269.28|13149.28|13268.21|13148.21|10
1643383080000|2022-01-28 15:18:00|13269.78|13149.78|13272.07|13152.07|13272.07|13152.07|13269.6|13149.6|10
1643383090000|2022-01-28 15:18:10|13272.09|13152.09|13271.94|13151.94|13272.91|13152.91|13271.94|13151.94|10
1643383100000|2022-01-28 15:18:20|13271.76|13151.76|13271.99|13151.99|13271.99|13151.99|13271.01|13151.01|10
1643383110000|2022-01-28 15:18:30|13272.55|13152.55|13272.07|13152.07|13272.55|13152.55|13271.55|13151.55|10
1643383120000|2022-01-28 15:18:40|13272.57|13152.57|13274.36|13154.36|13274.54|13154.54|13272.57|13152.57|10
1643383130000|2022-01-28 15:18:50|13274.59|13154.59|13277.14|13157.14|13277.14|13157.14|13274.59|13154.59|10
1643383140000|2022-01-28 15:19:00|13277.42|13157.42|13291.23|13171.23|13291.23|13171.23|13277.15|13157.15|10
1643383150000|2022-01-28 15:19:10|13291.7|13171.7|13295.99|13175.99|13295.99|13175.99|13291.7|13171.7|10
1643383160000|2022-01-28 15:19:20|13296.85|13176.85|13303.72|13183.72|13303.72|13183.72|13296.85|13176.85|10
1643383170000|2022-01-28 15:19:30|13303.6|13183.6|13306.43|13186.43|13306.43|13186.43|13303.2|13183.2|10
1643383180000|2022-01-28 15:19:40|13306.2|13186.2|13305.31|13185.31|13306.2|13186.2|13304.38|13184.38|10
1643383190000|2022-01-28 15:19:50|13305.78|13185.78|13305.84|13185.84|13306.24|13186.24|13304.94|13184.94|10
1643383200000|2022-01-28 15:20:00|13306.91|13186.91|13307.59|13187.59|13307.85|13187.85|13306.51|13186.51|10
1643383210000|2022-01-28 15:20:10|13307.94|13187.94|13306.48|13186.48|13307.94|13187.94|13306.48|13186.48|10
1643383220000|2022-01-28 15:20:20|13306.35|13186.35|13301.94|13181.94|13306.35|13186.35|13301.94|13181.94|10
1643383230000|2022-01-28 15:20:30|13302.08|13182.08|13300.2|13180.2|13302.48|13182.48|13300.2|13180.2|10
1643383240000|2022-01-28 15:20:40|13300.13|13180.13|13300.34|13180.34|13300.63|13180.63|13299.97|13179.97|10
1643383250000|2022-01-28 15:20:50|13300.47|13180.47|13300.83|13180.83|13300.95|13180.95|13300.21|13180.21|10
1643383260000|2022-01-28 15:21:00|13300.92|13180.92|13301.93|13181.93|13301.93|13181.93|13300.63|13180.63|10
1643383270000|2022-01-28 15:21:10|13301.86|13181.86|13303.21|13183.21|13303.34|13183.34|13301.86|13181.86|10
1643383280000|2022-01-28 15:21:20|13303.07|13183.07|13303.22|13183.22|13304.17|13184.17|13303.07|13183.07|10
1643383290000|2022-01-28 15:21:30|13302.9|13182.9|13301.95|13181.95|13302.9|13182.9|13301.95|13181.95|8
1643383300000|2022-01-28 15:21:40|13302.29|13182.29|13300.05|13180.05|13302.29|13182.29|13300.02|13180.02|9
1643383310000|2022-01-28 15:21:50|13299.15|13179.15|13297.07|13177.07|13299.15|13179.15|13297.07|13177.07|10
1643383320000|2022-01-28 15:22:00|13296.63|13176.63|13296.11|13176.11|13296.67|13176.67|13295.18|13175.18|10
1643383330000|2022-01-28 15:22:10|13296.85|13176.85|13295.75|13175.75|13296.85|13176.85|13295.74|13175.74|10
1643383340000|2022-01-28 15:22:20|13295.71|13175.71|13290.84|13170.84|13295.71|13175.71|13290.84|13170.84|10
1643383350000|2022-01-28 15:22:30|13290.06|13170.06|13289.35|13169.35|13290.11|13170.11|13287.56|13167.56|10
1643383360000|2022-01-28 15:22:40|13289.1|13169.1|13281.46|13161.46|13289.1|13169.1|13281.46|13161.46|10
1643383370000|2022-01-28 15:22:50|13281.32|13161.32|13276.13|13156.13|13281.32|13161.32|13275.35|13155.35|10
1643383380000|2022-01-28 15:23:00|13275.89|13155.89|13272.7|13152.7|13276.25|13156.25|13272.48|13152.48|10
1643383390000|2022-01-28 15:23:10|13272.77|13152.77|13269.74|13149.74|13273.55|13153.55|13269.74|13149.74|10
1643383400000|2022-01-28 15:23:20|13271.5|13151.5|13258.14|13138.14|13271.5|13151.5|13258.04|13138.04|10
1643383410000|2022-01-28 15:23:30|13257.21|13137.21|13253.57|13133.57|13258.67|13138.67|13253.57|13133.57|10
1643383420000|2022-01-28 15:23:40|13251.87|13131.87|13241.17|13121.17|13251.87|13131.87|13241.17|13121.17|10
1643383430000|2022-01-28 15:23:50|13239.06|13119.06|13234.06|13114.06|13239.06|13119.06|13234.06|13114.06|10
1643383440000|2022-01-28 15:24:00|13234.58|13114.58|13225.24|13105.24|13234.58|13114.58|13225.24|13105.24|10
1643383450000|2022-01-28 15:24:10|13224.29|13104.29|13220.02|13100.02|13224.29|13104.29|13220.02|13100.02|10
1643383460000|2022-01-28 15:24:20|13220.11|13100.11|13216.7|13096.7|13220.11|13100.11|13216.7|13096.7|10
1643383470000|2022-01-28 15:24:30|13215.86|13095.86|13212.02|13092.02|13215.86|13095.86|13212.02|13092.02|10
1643383480000|2022-01-28 15:24:40|13211.56|13091.56|13209.57|13089.57|13211.56|13091.56|13208.43|13088.43|10
1643383490000|2022-01-28 15:24:50|13209.18|13089.18|13209.92|13089.92|13210.14|13090.14|13208.83|13088.83|10
1643383500000|2022-01-28 15:25:00|13210.37|13090.37|13215.5|13095.5|13215.71|13095.71|13210.37|13090.37|10
1643383510000|2022-01-28 15:25:10|13214.96|13094.96|13213.8|13093.8|13215.42|13095.42|13213.8|13093.8|10
1643383520000|2022-01-28 15:25:20|13212.6|13092.6|13208.94|13088.94|13212.6|13092.6|13208.94|13088.94|10
1643383530000|2022-01-28 15:25:30|13207.88|13087.88|13207.04|13087.04|13208.06|13088.06|13207.04|13087.04|10
1643383540000|2022-01-28 15:25:40|13207.86|13087.86|13209.05|13089.05|13209.05|13089.05|13207.57|13087.57|10
1643383550000|2022-01-28 15:25:50|13209.43|13089.43|13210.18|13090.18|13211.57|13091.57|13209.11|13089.11|10
1643383560000|2022-01-28 15:26:00|13210.71|13090.71|13211.54|13091.54|13211.54|13091.54|13210.63|13090.63|10
1643383570000|2022-01-28 15:26:10|13211.16|13091.16|13215.55|13095.55|13215.55|13095.55|13209.85|13089.85|10
1643383580000|2022-01-28 15:26:20|13217.02|13097.02|13218.32|13098.32|13219.62|13099.62|13217.02|13097.02|10
1643383590000|2022-01-28 15:26:30|13218|13098|13217.49|13097.49|13218.16|13098.16|13217.08|13097.08|9
1643383600000|2022-01-28 15:26:40|13217.53|13097.53|13218.92|13098.92|13218.92|13098.92|13217.42|13097.42|10
1643383610000|2022-01-28 15:26:50|13219.1|13099.1|13223.15|13103.15|13223.15|13103.15|13218.95|13098.95|10
1643383620000|2022-01-28 15:27:00|13223.71|13103.71|13220.39|13100.39|13223.71|13103.71|13220.39|13100.39|10
1643383630000|2022-01-28 15:27:10|13219.7|13099.7|13219.09|13099.09|13220.15|13100.15|13219.09|13099.09|10
1643383640000|2022-01-28 15:27:20|13219.08|13099.08|13216.05|13096.05|13219.08|13099.08|13216.05|13096.05|10
1643383650000|2022-01-28 15:27:30|13215.03|13095.03|13214.98|13094.98|13215.03|13095.03|13213.49|13093.49|10
1643383660000|2022-01-28 15:27:40|13214.84|13094.84|13212.66|13092.66|13214.84|13094.84|13212.66|13092.66|10
1643383670000|2022-01-28 15:27:50|13212.96|13092.96|13211.5|13091.5|13212.96|13092.96|13211.5|13091.5|10
1643383680000|2022-01-28 15:28:00|13211.14|13091.14|13211.47|13091.47|13212.05|13092.05|13211.14|13091.14|9
1643383690000|2022-01-28 15:28:10|13211.71|13091.71|13210.72|13090.72|13212.38|13092.38|13210.72|13090.72|10
1643383700000|2022-01-28 15:28:20|13211.22|13091.22|13206.53|13086.53|13211.22|13091.22|13206.53|13086.53|10
1643383710000|2022-01-28 15:28:30|13205.04|13085.04|13202.07|13082.07|13205.04|13085.04|13202.06|13082.06|10
1643383720000|2022-01-28 15:28:40|13201.6|13081.6|13202.81|13082.81|13202.81|13082.81|13201.1|13081.1|10
1643383730000|2022-01-28 15:28:50|13202.19|13082.19|13201.43|13081.43|13202.66|13082.66|13201.43|13081.43|10
1643383740000|2022-01-28 15:29:00|13199.12|13079.12|13198.14|13078.14|13199.12|13079.12|13197.88|13077.88|10
1643383750000|2022-01-28 15:29:10|13197.87|13077.87|13196.7|13076.7|13198.03|13078.03|13196.44|13076.44|10
1643383760000|2022-01-28 15:29:20|13196.39|13076.39|13194.22|13074.22|13196.39|13076.39|13193.33|13073.33|10
1643383770000|2022-01-28 15:29:30|13194.07|13074.07|13191.14|13071.14|13194.11|13074.11|13191.14|13071.14|9
1643383780000|2022-01-28 15:29:40|13191.2|13071.2|13189.86|13069.86|13192.55|13072.55|13189.86|13069.86|10
1643383790000|2022-01-28 15:29:50|13190|13070|13187.85|13067.85|13190|13070|13187.85|13067.85|10
1643383800000|2022-01-28 15:30:00|13188.19|13068.19|13191.97|13071.97|13191.97|13071.97|13188.19|13068.19|10
1643383810000|2022-01-28 15:30:10|13192.35|13072.35|13199.11|13079.11|13199.11|13079.11|13192.35|13072.35|10
1643383820000|2022-01-28 15:30:20|13200.27|13080.27|13199.42|13079.42|13201.61|13081.61|13199.42|13079.42|10
1643383830000|2022-01-28 15:30:30|13199.06|13079.06|13193.57|13073.57|13199.06|13079.06|13193.57|13073.57|9
1643383840000|2022-01-28 15:30:40|13192.06|13072.06|13193.27|13073.27|13193.27|13073.27|13187.93|13067.93|10
1643383850000|2022-01-28 15:30:50|13195.54|13075.54|13197.51|13077.51|13198.01|13078.01|13195.54|13075.54|10
1643383860000|2022-01-28 15:31:00|13197.56|13077.56|13197.16|13077.16|13198.1|13078.1|13197.16|13077.16|10
1643383870000|2022-01-28 15:31:10|13197.11|13077.11|13197.37|13077.37|13197.91|13077.91|13196.97|13076.97|9
1643383880000|2022-01-28 15:31:20|13197.33|13077.33|13199.06|13079.06|13199.06|13079.06|13196.49|13076.49|10
1643383890000|2022-01-28 15:31:30|13197.55|13077.55|13194.94|13074.94|13198.06|13078.06|13194.88|13074.88|10
1643383900000|2022-01-28 15:31:40|13194.23|13074.23|13192.12|13072.12|13194.5|13074.5|13192.12|13072.12|10
1643383910000|2022-01-28 15:31:50|13192.44|13072.44|13193.42|13073.42|13193.65|13073.65|13192.44|13072.44|10
1643383920000|2022-01-28 15:32:00|13193.24|13073.24|13193.48|13073.48|13194.1|13074.1|13193.24|13073.24|10
1643383930000|2022-01-28 15:32:10|13193.12|13073.12|13189.82|13069.82|13193.47|13073.47|13189.82|13069.82|10
1643383940000|2022-01-28 15:32:20|13188.98|13068.98|13185.97|13065.97|13189.12|13069.12|13185.97|13065.97|9
1643383950000|2022-01-28 15:32:30|13185.53|13065.53|13183.76|13063.76|13185.63|13065.63|13183.76|13063.76|10
1643383960000|2022-01-28 15:32:40|13183.53|13063.53|13178.61|13058.61|13183.53|13063.53|13178.53|13058.53|10
1643383970000|2022-01-28 15:32:50|13178.65|13058.65|13180.01|13060.01|13180.01|13060.01|13178.65|13058.65|10
1643383980000|2022-01-28 15:33:00|13180.06|13060.06|13179.38|13059.38|13180.17|13060.17|13179.15|13059.15|10
1643383990000|2022-01-28 15:33:10|13178.46|13058.46|13174.45|13054.45|13178.55|13058.55|13174.45|13054.45|10
1643384000000|2022-01-28 15:33:20|13173.2|13053.2|13171.61|13051.61|13173.2|13053.2|13171.32|13051.32|10
1643384010000|2022-01-28 15:33:30|13172.56|13052.56|13169.17|13049.17|13172.56|13052.56|13169.17|13049.17|10
1643384020000|2022-01-28 15:33:40|13169.24|13049.24|13170.47|13050.47|13170.47|13050.47|13168.73|13048.73|10
1643384030000|2022-01-28 15:33:50|13170.4|13050.4|13171.27|13051.27|13171.27|13051.27|13170.25|13050.25|10
1643384040000|2022-01-28 15:34:00|13171.47|13051.47|13171.36|13051.36|13171.87|13051.87|13171.27|13051.27|9
1643384050000|2022-01-28 15:34:10|13171.08|13051.08|13169.85|13049.85|13171.28|13051.28|13169.85|13049.85|10
1643384060000|2022-01-28 15:34:20|13169.38|13049.38|13168.16|13048.16|13169.84|13049.84|13168.16|13048.16|10
1643384070000|2022-01-28 15:34:30|13168.17|13048.17|13168.1|13048.1|13168.26|13048.26|13167.26|13047.26|10
1643384080000|2022-01-28 15:34:40|13168.29|13048.29|13167.03|13047.03|13169.16|13049.16|13167.01|13047.01|9
1643384090000|2022-01-28 15:34:50|13166.78|13046.78|13169.15|13049.15|13169.15|13049.15|13166.6|13046.6|10
1643384100000|2022-01-28 15:35:00|13169.6|13049.6|13177.87|13057.87|13177.87|13057.87|13169.6|13049.6|10
1643384110000|2022-01-28 15:35:10|13179.05|13059.05|13181.87|13061.87|13181.87|13061.87|13179.05|13059.05|10
1643384120000|2022-01-28 15:35:20|13183.25|13063.25|13185.59|13065.59|13185.59|13065.59|13183.25|13063.25|10
1643384130000|2022-01-28 15:35:30|13185.67|13065.67|13186.25|13066.25|13186.27|13066.27|13185.46|13065.46|8
1643384140000|2022-01-28 15:35:40|13186.08|13066.08|13190.08|13070.08|13190.08|13070.08|13186.08|13066.08|10
1643384150000|2022-01-28 15:35:50|13190.54|13070.54|13191.2|13071.2|13191.86|13071.86|13190.54|13070.54|10
1643384160000|2022-01-28 15:36:00|13191.22|13071.22|13191.71|13071.71|13191.86|13071.86|13191.22|13071.22|10
1643384170000|2022-01-28 15:36:10|13192.13|13072.13|13194.3|13074.3|13194.3|13074.3|13191.62|13071.62|10
1643384180000|2022-01-28 15:36:20|13194.93|13074.93|13200.1|13080.1|13200.1|13080.1|13194.93|13074.93|10
1643384190000|2022-01-28 15:36:30|13200.45|13080.45|13210.57|13090.57|13210.57|13090.57|13200.45|13080.45|10
1643384200000|2022-01-28 15:36:40|13213.24|13093.24|13220.02|13100.02|13220.02|13100.02|13213.24|13093.24|10
1643384210000|2022-01-28 15:36:50|13219.59|13099.59|13219.59|13099.59|13220.94|13100.94|13219.18|13099.18|10
1643384220000|2022-01-28 15:37:00|13221.61|13101.61|13223.2|13103.2|13223.23|13103.23|13221.61|13101.61|10
1643384230000|2022-01-28 15:37:10|13223.84|13103.84|13226.99|13106.99|13226.99|13106.99|13223.66|13103.66|10
1643384240000|2022-01-28 15:37:20|13227.83|13107.83|13231.38|13111.38|13231.38|13111.38|13227.83|13107.83|10
1643384250000|2022-01-28 15:37:30|13234.43|13114.43|13235.08|13115.08|13235.15|13115.15|13233.48|13113.48|10
1643384260000|2022-01-28 15:37:40|13236.23|13116.23|13236.89|13116.89|13237.78|13117.78|13236.23|13116.23|10
1643384270000|2022-01-28 15:37:50|13237.9|13117.9|13236.87|13116.87|13238.15|13118.15|13236.87|13116.87|10
1643384280000|2022-01-28 15:38:00|13236.51|13116.51|13235.87|13115.87|13236.76|13116.76|13235.71|13115.71|10
1643384290000|2022-01-28 15:38:10|13235.78|13115.78|13237.97|13117.97|13237.97|13117.97|13235.64|13115.64|10
1643384300000|2022-01-28 15:38:20|13238.24|13118.24|13243.83|13123.83|13243.83|13123.83|13238.24|13118.24|10
1643384310000|2022-01-28 15:38:30|13245.82|13125.82|13250.45|13130.45|13250.45|13130.45|13245.82|13125.82|10
1643384320000|2022-01-28 15:38:40|13250.7|13130.7|13250.32|13130.32|13251.11|13131.11|13250.18|13130.18|10
1643384330000|2022-01-28 15:38:50|13249.67|13129.67|13247.18|13127.18|13249.67|13129.67|13246.9|13126.9|10
1643384340000|2022-01-28 15:39:00|13247.34|13127.34|13249.07|13129.07|13249.07|13129.07|13247.18|13127.18|10
1643384350000|2022-01-28 15:39:10|13248.83|13128.83|13248.21|13128.21|13248.83|13128.83|13247.23|13127.23|10
1643384360000|2022-01-28 15:39:20|13247.75|13127.75|13246.63|13126.63|13247.75|13127.75|13246.42|13126.42|9
1643384370000|2022-01-28 15:39:30|13246.24|13126.24|13245.43|13125.43|13246.24|13126.24|13243.31|13123.31|10
1643384380000|2022-01-28 15:39:40|13244.75|13124.75|13243.68|13123.68|13244.75|13124.75|13243.68|13123.68|10
1643384390000|2022-01-28 15:39:50|13243.75|13123.75|13242.93|13122.93|13243.75|13123.75|13242.19|13122.19|10
1643384400000|2022-01-28 15:40:00|13243.49|13123.49|13244.41|13124.41|13244.73|13124.73|13243.02|13123.02|10
1643384410000|2022-01-28 15:40:10|13244.56|13124.56|13242.83|13122.83|13244.56|13124.56|13242.83|13122.83|9
1643384420000|2022-01-28 15:40:20|13242.43|13122.43|13239.4|13119.4|13242.43|13122.43|13239.4|13119.4|9
1643384430000|2022-01-28 15:40:30|13239.33|13119.33|13237.2|13117.2|13239.33|13119.33|13237.2|13117.2|10
1643384440000|2022-01-28 15:40:40|13237.27|13117.27|13236.35|13116.35|13238.52|13118.52|13236.35|13116.35|10
1643384450000|2022-01-28 15:40:50|13236.27|13116.27|13237.62|13117.62|13237.62|13117.62|13235.45|13115.45|10
1643384460000|2022-01-28 15:41:00|13237.82|13117.82|13243.33|13123.33|13243.33|13123.33|13237.82|13117.82|10
1643384470000|2022-01-28 15:41:10|13243.41|13123.41|13245.56|13125.56|13245.56|13125.56|13243.41|13123.41|10
1643384480000|2022-01-28 15:41:20|13245.26|13125.26|13245.35|13125.35|13245.5|13125.5|13244.07|13124.07|10
1643384490000|2022-01-28 15:41:30|13246.63|13126.63|13247.75|13127.75|13247.75|13127.75|13246.28|13126.28|9
1643384500000|2022-01-28 15:41:40|13247.51|13127.51|13245.8|13125.8|13247.51|13127.51|13245.8|13125.8|10
1643384510000|2022-01-28 15:41:50|13244.69|13124.69|13244.21|13124.21|13244.72|13124.72|13243.63|13123.63|10
1643384520000|2022-01-28 15:42:00|13244.1|13124.1|13240.82|13120.82|13244.24|13124.24|13240.82|13120.82|10
1643384530000|2022-01-28 15:42:10|13240|13120|13236.33|13116.33|13240|13120|13236.33|13116.33|10
1643384540000|2022-01-28 15:42:20|13235.36|13115.36|13230.91|13110.91|13235.36|13115.36|13230.91|13110.91|10
1643384550000|2022-01-28 15:42:30|13228.8|13108.8|13218.82|13098.82|13228.8|13108.8|13218.82|13098.82|10
1643384560000|2022-01-28 15:42:40|13219.93|13099.93|13215.52|13095.52|13219.93|13099.93|13215.52|13095.52|10
1643384570000|2022-01-28 15:42:50|13214.86|13094.86|13217.37|13097.37|13217.37|13097.37|13214.58|13094.58|10
1643384580000|2022-01-28 15:43:00|13217.11|13097.11|13218.13|13098.13|13218.13|13098.13|13217.11|13097.11|9
1643384590000|2022-01-28 15:43:10|13218.2|13098.2|13217.45|13097.45|13218.36|13098.36|13217.24|13097.24|10
1643384600000|2022-01-28 15:43:20|13217.96|13097.96|13218.15|13098.15|13218.26|13098.26|13217.14|13097.14|10
1643384610000|2022-01-28 15:43:30|13218.19|13098.19|13217.72|13097.72|13218.77|13098.77|13217.72|13097.72|10
1643384620000|2022-01-28 15:43:40|13217.81|13097.81|13221.64|13101.64|13221.76|13101.76|13217.81|13097.81|10
1643384630000|2022-01-28 15:43:50|13221.36|13101.36|13223.09|13103.09|13223.14|13103.14|13221.35|13101.35|9
1643384640000|2022-01-28 15:44:00|13224.64|13104.64|13229.87|13109.87|13229.87|13109.87|13224.64|13104.64|10
1643384650000|2022-01-28 15:44:10|13229.38|13109.38|13228.14|13108.14|13229.38|13109.38|13228.07|13108.07|10
1643384660000|2022-01-28 15:44:20|13229.15|13109.15|13230.56|13110.56|13230.56|13110.56|13228.28|13108.28|10
1643384670000|2022-01-28 15:44:30|13230.02|13110.02|13231.96|13111.96|13231.96|13111.96|13229.66|13109.66|10
1643384680000|2022-01-28 15:44:40|13232.39|13112.39|13233.22|13113.22|13233.68|13113.68|13232.39|13112.39|10
1643384690000|2022-01-28 15:44:50|13233.35|13113.35|13234.27|13114.27|13234.37|13114.37|13233.3|13113.3|9
1643384700000|2022-01-28 15:45:00|13234.37|13114.37|13237.91|13117.91|13237.96|13117.96|13234.37|13114.37|10
1643384710000|2022-01-28 15:45:10|13238.71|13118.71|13241.29|13121.29|13241.29|13121.29|13238.71|13118.71|10
1643384720000|2022-01-28 15:45:20|13243.49|13123.49|13248.17|13128.17|13248.17|13128.17|13243.49|13123.49|10
1643384730000|2022-01-28 15:45:30|13248.19|13128.19|13249.71|13129.71|13250.55|13130.55|13247.96|13127.96|10
1643384740000|2022-01-28 15:45:40|13248.24|13128.24|13242.91|13122.91|13248.24|13128.24|13242.91|13122.91|10
1643384750000|2022-01-28 15:45:50|13242.32|13122.32|13239.82|13119.82|13242.32|13122.32|13239.76|13119.76|10
1643384760000|2022-01-28 15:46:00|13239.44|13119.44|13241.31|13121.31|13241.31|13121.31|13238.54|13118.54|10
1643384770000|2022-01-28 15:46:10|13242.38|13122.38|13246.32|13126.32|13246.32|13126.32|13242.38|13122.38|10
1643384780000|2022-01-28 15:46:20|13246.28|13126.28|13251.14|13131.14|13251.14|13131.14|13246.28|13126.28|9
1643384790000|2022-01-28 15:46:30|13251.15|13131.15|13254.63|13134.63|13254.63|13134.63|13251.1|13131.1|10
1643384800000|2022-01-28 15:46:40|13254.97|13134.97|13255|13135|13257.41|13137.41|13254.69|13134.69|10
1643384810000|2022-01-28 15:46:50|13254.99|13134.99|13254.71|13134.71|13255.78|13135.78|13254.66|13134.66|10
1643384820000|2022-01-28 15:47:00|13255.77|13135.77|13262.77|13142.77|13262.77|13142.77|13255.77|13135.77|10
1643384830000|2022-01-28 15:47:10|13263.02|13143.02|13275.09|13155.09|13275.09|13155.09|13263.02|13143.02|10
1643384840000|2022-01-28 15:47:20|13276.62|13156.62|13280.75|13160.75|13280.75|13160.75|13276.62|13156.62|10
1643384850000|2022-01-28 15:47:30|13280.67|13160.67|13283.69|13163.69|13283.76|13163.76|13280.52|13160.52|10
1643384860000|2022-01-28 15:47:40|13283.87|13163.87|13285.13|13165.13|13285.13|13165.13|13283.43|13163.43|10
1643384870000|2022-01-28 15:47:50|13285.24|13165.24|13286.49|13166.49|13286.49|13166.49|13285.24|13165.24|10
1643384880000|2022-01-28 15:48:00|13285.58|13165.58|13290.43|13170.43|13290.77|13170.77|13285.58|13165.58|10
1643384890000|2022-01-28 15:48:10|13290.54|13170.54|13288.11|13168.11|13290.9|13170.9|13288.11|13168.11|10
1643384900000|2022-01-28 15:48:20|13287.17|13167.17|13286.19|13166.19|13287.47|13167.47|13286.02|13166.02|10
1643384910000|2022-01-28 15:48:30|13285.71|13165.71|13284.87|13164.87|13286.12|13166.12|13284.87|13164.87|10
1643384920000|2022-01-28 15:48:40|13284.11|13164.11|13287.18|13167.18|13287.18|13167.18|13283.81|13163.81|10
1643384930000|2022-01-28 15:48:50|13287.16|13167.16|13286.51|13166.51|13287.16|13167.16|13286.51|13166.51|8
1643384940000|2022-01-28 15:49:00|13285.93|13165.93|13285.75|13165.75|13286.71|13166.71|13285.74|13165.74|10
1643384950000|2022-01-28 15:49:10|13285.21|13165.21|13284.08|13164.08|13285.37|13165.37|13284.08|13164.08|10
1643384960000|2022-01-28 15:49:20|13284.23|13164.23|13285.36|13165.36|13285.48|13165.48|13283.53|13163.53|10
1643384970000|2022-01-28 15:49:30|13284.94|13164.94|13287.79|13167.79|13287.79|13167.79|13284.81|13164.81|10
1643384980000|2022-01-28 15:49:40|13287.49|13167.49|13290.29|13170.29|13290.29|13170.29|13287.49|13167.49|9
1643384990000|2022-01-28 15:49:50|13290.76|13170.76|13295.17|13175.17|13295.17|13175.17|13290.76|13170.76|10
1643385000000|2022-01-28 15:50:00|13296.44|13176.44|13297.15|13177.15|13297.55|13177.55|13296.34|13176.34|10
1643385010000|2022-01-28 15:50:10|13296.73|13176.73|13295.82|13175.82|13296.91|13176.91|13295.39|13175.39|10
1643385020000|2022-01-28 15:50:20|13298.6|13178.6|13299.41|13179.41|13299.69|13179.69|13298.6|13178.6|9
1643385030000|2022-01-28 15:50:30|13298.86|13178.86|13297.59|13177.59|13298.94|13178.94|13297.34|13177.34|10
1643385040000|2022-01-28 15:50:40|13297.71|13177.71|13310.7|13190.7|13310.7|13190.7|13297.46|13177.46|10
1643385050000|2022-01-28 15:50:50|13316.11|13196.11|13319.95|13199.95|13319.95|13199.95|13316.11|13196.11|10
1643385060000|2022-01-28 15:51:00|13320.69|13200.69|13320.12|13200.12|13320.69|13200.69|13319.07|13199.07|10
1643385070000|2022-01-28 15:51:10|13319.88|13199.88|13320.74|13200.74|13321.17|13201.17|13319.03|13199.03|10
1643385080000|2022-01-28 15:51:20|13320.66|13200.66|13317.86|13197.86|13320.66|13200.66|13316.96|13196.96|10
1643385090000|2022-01-28 15:51:30|13315.14|13195.14|13311.89|13191.89|13315.14|13195.14|13311.89|13191.89|10
1643385100000|2022-01-28 15:51:40|13311.92|13191.92|13313.29|13193.29|13313.53|13193.53|13311.92|13191.92|10
1643385110000|2022-01-28 15:51:50|13313.59|13193.59|13312.67|13192.67|13313.89|13193.89|13312.67|13192.67|10
1643385120000|2022-01-28 15:52:00|13312.99|13192.99|13312.08|13192.08|13313.16|13193.16|13311.45|13191.45|10
1643385130000|2022-01-28 15:52:10|13312.45|13192.45|13314.92|13194.92|13314.92|13194.92|13312.45|13192.45|10
1643385140000|2022-01-28 15:52:20|13315.24|13195.24|13320|13200|13320|13200|13315.24|13195.24|10
1643385150000|2022-01-28 15:52:30|13320.16|13200.16|13319.71|13199.71|13320.57|13200.57|13319.27|13199.27|8
1643385160000|2022-01-28 15:52:40|13319.5|13199.5|13321.78|13201.78|13322.14|13202.14|13319.5|13199.5|10
1643385170000|2022-01-28 15:52:50|13322.38|13202.38|13322.41|13202.41|13323|13203|13322.26|13202.26|9
1643385180000|2022-01-28 15:53:00|13322.42|13202.42|13324.95|13204.95|13324.95|13204.95|13321.65|13201.65|10
1643385190000|2022-01-28 15:53:10|13325.93|13205.93|13331.74|13211.74|13331.74|13211.74|13325.93|13205.93|10
1643385200000|2022-01-28 15:53:20|13332.04|13212.04|13334.33|13214.33|13334.33|13214.33|13331.73|13211.73|10
1643385210000|2022-01-28 15:53:30|13334.28|13214.28|13337.91|13217.91|13337.91|13217.91|13334.28|13214.28|10
1643385220000|2022-01-28 15:53:40|13337.67|13217.67|13338.09|13218.09|13338.4|13218.4|13337.5|13217.5|10
1643385230000|2022-01-28 15:53:50|13337.74|13217.74|13334.91|13214.91|13337.74|13217.74|13334.91|13214.91|10
1643385240000|2022-01-28 15:54:00|13335.01|13215.01|13332.11|13212.11|13335.27|13215.27|13332.11|13212.11|10
1643385250000|2022-01-28 15:54:10|13331.99|13211.99|13330.8|13210.8|13331.99|13211.99|13330.79|13210.79|10
1643385260000|2022-01-28 15:54:20|13330.37|13210.37|13331.44|13211.44|13331.44|13211.44|13329.73|13209.73|10
1643385270000|2022-01-28 15:54:30|13331.67|13211.67|13332.23|13212.23|13332.88|13212.88|13331.67|13211.67|10
1643385280000|2022-01-28 15:54:40|13332.5|13212.5|13336.69|13216.69|13336.69|13216.69|13332.5|13212.5|10
1643385290000|2022-01-28 15:54:50|13336.8|13216.8|13335.57|13215.57|13336.85|13216.85|13335.44|13215.44|9
1643385300000|2022-01-28 15:55:00|13335.22|13215.22|13334.31|13214.31|13336.01|13216.01|13334.31|13214.31|10
1643385310000|2022-01-28 15:55:10|13334.24|13214.24|13333.72|13213.72|13335.15|13215.15|13333.72|13213.72|10
1643385320000|2022-01-28 15:55:20|13332.98|13212.98|13329.85|13209.85|13332.98|13212.98|13329.85|13209.85|10
1643385330000|2022-01-28 15:55:30|13329.3|13209.3|13326.99|13206.99|13329.57|13209.57|13326.29|13206.29|10
1643385340000|2022-01-28 15:55:40|13326.21|13206.21|13326.07|13206.07|13327.13|13207.13|13325.77|13205.77|10
1643385350000|2022-01-28 15:55:50|13324.88|13204.88|13323.77|13203.77|13324.88|13204.88|13323.31|13203.31|9
1643385360000|2022-01-28 15:56:00|13323.21|13203.21|13320.26|13200.26|13323.21|13203.21|13320.26|13200.26|10
1643385370000|2022-01-28 15:56:10|13319.91|13199.91|13315.39|13195.39|13319.91|13199.91|13315.39|13195.39|10
1643385380000|2022-01-28 15:56:20|13314.72|13194.72|13314.12|13194.12|13314.75|13194.75|13313.36|13193.36|10
1643385390000|2022-01-28 15:56:30|13313.86|13193.86|13309.73|13189.73|13313.86|13193.86|13309.73|13189.73|10
1643385400000|2022-01-28 15:56:40|13309.81|13189.81|13306.95|13186.95|13309.84|13189.84|13306.95|13186.95|10
1643385410000|2022-01-28 15:56:50|13305.98|13185.98|13305.19|13185.19|13305.98|13185.98|13305.19|13185.19|10
1643385420000|2022-01-28 15:57:00|13305.63|13185.63|13305.57|13185.57|13306.44|13186.44|13305.57|13185.57|10
1643385430000|2022-01-28 15:57:10|13305.65|13185.65|13305.72|13185.72|13306.78|13186.78|13305.61|13185.61|10
1643385440000|2022-01-28 15:57:20|13306.2|13186.2|13307.6|13187.6|13308.16|13188.16|13306.2|13186.2|10
1643385450000|2022-01-28 15:57:30|13307.44|13187.44|13309.88|13189.88|13310.43|13190.43|13307.17|13187.17|10
1643385460000|2022-01-28 15:57:40|13309.73|13189.73|13310.8|13190.8|13310.8|13190.8|13309.62|13189.62|10
1643385470000|2022-01-28 15:57:50|13310.47|13190.47|13310.77|13190.77|13310.88|13190.88|13310.47|13190.47|9
1643385480000|2022-01-28 15:58:00|13310.91|13190.91|13309.88|13189.88|13310.91|13190.91|13309.65|13189.65|10
1643385490000|2022-01-28 15:58:10|13309.28|13189.28|13309.62|13189.62|13310.29|13190.29|13309.28|13189.28|10
1643385500000|2022-01-28 15:58:20|13309.55|13189.55|13309.1|13189.1|13309.65|13189.65|13308.64|13188.64|10
1643385510000|2022-01-28 15:58:30|13308.85|13188.85|13306.37|13186.37|13308.85|13188.85|13306.36|13186.36|10
1643385520000|2022-01-28 15:58:40|13306.66|13186.66|13306.76|13186.76|13306.92|13186.92|13305.71|13185.71|10
1643385530000|2022-01-28 15:58:50|13307.05|13187.05|13307.5|13187.5|13307.87|13187.87|13307.05|13187.05|10
1643385540000|2022-01-28 15:59:00|13307.37|13187.37|13306.78|13186.78|13307.37|13187.37|13306.7|13186.7|10
1643385550000|2022-01-28 15:59:10|13306.71|13186.71|13305.1|13185.1|13306.71|13186.71|13305.1|13185.1|10
1643385560000|2022-01-28 15:59:20|13304.88|13184.88|13308.37|13188.37|13308.79|13188.79|13304.88|13184.88|10
1643385570000|2022-01-28 15:59:30|13309.22|13189.22|13314.42|13194.42|13314.42|13194.42|13309.22|13189.22|10
1643385580000|2022-01-28 15:59:40|13314.32|13194.32|13317.67|13197.67|13317.67|13197.67|13314.18|13194.18|10
1643385590000|2022-01-28 15:59:50|13317.9|13197.9|13320.98|13200.98|13321.27|13201.27|13317.9|13197.9|10
1643385600000|2022-01-28 16:00:00|13321.53|13201.53|13324.19|13204.19|13324.34|13204.34|13321.53|13201.53|10
1643385610000|2022-01-28 16:00:10|13324.96|13204.96|13324.86|13204.86|13325.7|13205.7|13324.83|13204.83|10
1643385620000|2022-01-28 16:00:20|13325.08|13205.08|13324.18|13204.18|13325.08|13205.08|13323.89|13203.89|10
1643385630000|2022-01-28 16:00:30|13324.22|13204.22|13318.67|13198.67|13324.22|13204.22|13318.67|13198.67|10
1643385640000|2022-01-28 16:00:40|13318.31|13198.31|13313.48|13193.48|13318.31|13198.31|13313.48|13193.48|10
1643385650000|2022-01-28 16:00:50|13311.59|13191.59|13309.53|13189.53|13311.72|13191.72|13308.44|13188.44|10
1643385660000|2022-01-28 16:01:00|13309.44|13189.44|13310.19|13190.19|13310.39|13190.39|13309.22|13189.22|10
1643385670000|2022-01-28 16:01:10|13309.13|13189.13|13307.6|13187.6|13309.3|13189.3|13307.6|13187.6|10
1643385680000|2022-01-28 16:01:20|13307.59|13187.59|13308.36|13188.36|13308.46|13188.46|13307.05|13187.05|9
1643385690000|2022-01-28 16:01:30|13309.18|13189.18|13311.45|13191.45|13311.45|13191.45|13309.18|13189.18|10
1643385700000|2022-01-28 16:01:40|13312.21|13192.21|13310.32|13190.32|13312.36|13192.36|13310.32|13190.32|10
1643385710000|2022-01-28 16:01:50|13310.13|13190.13|13305.58|13185.58|13310.13|13190.13|13305.58|13185.58|10
1643385720000|2022-01-28 16:02:00|13305.61|13185.61|13297.86|13177.86|13305.61|13185.61|13297.86|13177.86|10
1643385730000|2022-01-28 16:02:10|13297.8|13177.8|13296.32|13176.32|13298.19|13178.19|13296.32|13176.32|10
1643385740000|2022-01-28 16:02:20|13295.28|13175.28|13294.65|13174.65|13295.96|13175.96|13294.65|13174.65|10
1643385750000|2022-01-28 16:02:30|13293.41|13173.41|13290.53|13170.53|13293.41|13173.41|13290.53|13170.53|9
1643385760000|2022-01-28 16:02:40|13290.46|13170.46|13288.34|13168.34|13290.8|13170.8|13288.15|13168.15|10
1643385770000|2022-01-28 16:02:50|13288.26|13168.26|13285.62|13165.62|13288.26|13168.26|13285.46|13165.46|10
1643385780000|2022-01-28 16:03:00|13285.81|13165.81|13287.15|13167.15|13287.51|13167.51|13285.81|13165.81|9
1643385790000|2022-01-28 16:03:10|13288.57|13168.57|13295.21|13175.21|13295.21|13175.21|13288.57|13168.57|10
1643385800000|2022-01-28 16:03:20|13296.13|13176.13|13301.15|13181.15|13301.16|13181.16|13296.13|13176.13|10
1643385810000|2022-01-28 16:03:30|13302.15|13182.15|13313.33|13193.33|13313.33|13193.33|13302.15|13182.15|10
1643385820000|2022-01-28 16:03:40|13313.23|13193.23|13318.94|13198.94|13318.94|13198.94|13313.23|13193.23|10
1643385830000|2022-01-28 16:03:50|13319.73|13199.73|13315.98|13195.98|13321.77|13201.77|13315.98|13195.98|10
1643385840000|2022-01-28 16:04:00|13315.77|13195.77|13311.83|13191.83|13315.77|13195.77|13311.77|13191.77|10
1643385850000|2022-01-28 16:04:10|13311.88|13191.88|13305.6|13185.6|13311.88|13191.88|13305.6|13185.6|10
1643385860000|2022-01-28 16:04:20|13305.73|13185.73|13299.75|13179.75|13305.73|13185.73|13299.75|13179.75|10
1643385870000|2022-01-28 16:04:30|13299.38|13179.38|13299.52|13179.52|13299.93|13179.93|13298.77|13178.77|10
1643385880000|2022-01-28 16:04:40|13298.61|13178.61|13295.24|13175.24|13298.61|13178.61|13295.21|13175.21|10
1643385890000|2022-01-28 16:04:50|13294.21|13174.21|13289.71|13169.71|13294.21|13174.21|13289.68|13169.68|10
1643385900000|2022-01-28 16:05:00|13289.29|13169.29|13285.98|13165.98|13289.29|13169.29|13285.59|13165.59|10
1643385910000|2022-01-28 16:05:10|13285|13165|13287.96|13167.96|13287.96|13167.96|13285|13165|9
1643385920000|2022-01-28 16:05:20|13287.75|13167.75|13286.75|13166.75|13288.01|13168.01|13286.75|13166.75|10
1643385930000|2022-01-28 16:05:30|13286.77|13166.77|13285.35|13165.35|13286.77|13166.77|13284.48|13164.48|10
1643385940000|2022-01-28 16:05:40|13286.11|13166.11|13288.06|13168.06|13288.25|13168.25|13286.11|13166.11|10
1643385950000|2022-01-28 16:05:50|13288.31|13168.31|13287.1|13167.1|13288.32|13168.32|13287.1|13167.1|10
1643385960000|2022-01-28 16:06:00|13286.96|13166.96|13286.09|13166.09|13286.96|13166.96|13285.79|13165.79|10
1643385970000|2022-01-28 16:06:10|13286.16|13166.16|13286.46|13166.46|13286.86|13166.86|13286.16|13166.16|10
1643385980000|2022-01-28 16:06:20|13286.49|13166.49|13286.33|13166.33|13287.21|13167.21|13286.04|13166.04|10
1643385990000|2022-01-28 16:06:30|13286.05|13166.05|13287.51|13167.51|13287.72|13167.72|13286.05|13166.05|10
1643386000000|2022-01-28 16:06:40|13287.36|13167.36|13291.28|13171.28|13291.28|13171.28|13287.36|13167.36|10
1643386010000|2022-01-28 16:06:50|13291.18|13171.18|13294.7|13174.7|13294.7|13174.7|13290.96|13170.96|10
1643386020000|2022-01-28 16:07:00|13294.68|13174.68|13297.6|13177.6|13297.63|13177.63|13294.68|13174.68|10
1643386030000|2022-01-28 16:07:10|13298.15|13178.15|13300.15|13180.15|13300.76|13180.76|13298.15|13178.15|10
1643386040000|2022-01-28 16:07:20|13300.2|13180.2|13298.76|13178.76|13300.47|13180.47|13298.7|13178.7|10
1643386050000|2022-01-28 16:07:30|13298.59|13178.59|13301.25|13181.25|13301.25|13181.25|13298.59|13178.59|10
1643386060000|2022-01-28 16:07:40|13301.29|13181.29|13301.34|13181.34|13301.34|13181.34|13300.6|13180.6|10
1643386070000|2022-01-28 16:07:50|13301.92|13181.92|13302.97|13182.97|13303.24|13183.24|13301.92|13181.92|9
1643386080000|2022-01-28 16:08:00|13303.14|13183.14|13302.69|13182.69|13303.14|13183.14|13302.21|13182.21|10
1643386090000|2022-01-28 16:08:10|13302.94|13182.94|13304.16|13184.16|13304.82|13184.82|13302.94|13182.94|10
1643386100000|2022-01-28 16:08:20|13304.7|13184.7|13304.39|13184.39|13304.7|13184.7|13303.66|13183.66|10
1643386110000|2022-01-28 16:08:30|13304.68|13184.68|13301.81|13181.81|13304.68|13184.68|13301.53|13181.53|10
1643386120000|2022-01-28 16:08:40|13301.29|13181.29|13300.64|13180.64|13301.29|13181.29|13300.34|13180.34|10
1643386130000|2022-01-28 16:08:50|13300.82|13180.82|13304.47|13184.47|13304.47|13184.47|13300.82|13180.82|10
1643386140000|2022-01-28 16:09:00|13304.56|13184.56|13307.3|13187.3|13307.3|13187.3|13304.56|13184.56|10
1643386150000|2022-01-28 16:09:10|13307.42|13187.42|13312.44|13192.44|13312.6|13192.6|13307.42|13187.42|10
1643386160000|2022-01-28 16:09:20|13312.54|13192.54|13310.26|13190.26|13312.63|13192.63|13310.26|13190.26|10
1643386170000|2022-01-28 16:09:30|13310.73|13190.73|13311.46|13191.46|13311.46|13191.46|13310.73|13190.73|10
1643386180000|2022-01-28 16:09:40|13311.78|13191.78|13316.83|13196.83|13316.83|13196.83|13311.78|13191.78|10
1643386190000|2022-01-28 16:09:50|13317.02|13197.02|13314.35|13194.35|13317.02|13197.02|13314.35|13194.35|10
1643386200000|2022-01-28 16:10:00|13314.14|13194.14|13310.41|13190.41|13314.14|13194.14|13310.41|13190.41|10
1643386210000|2022-01-28 16:10:10|13309.99|13189.99|13312.73|13192.73|13312.73|13192.73|13309.45|13189.45|10
1643386220000|2022-01-28 16:10:20|13312.87|13192.87|13315.86|13195.86|13315.86|13195.86|13312.87|13192.87|10
1643386230000|2022-01-28 16:10:30|13316.22|13196.22|13326.1|13206.1|13326.1|13206.1|13316.22|13196.22|9
1643386240000|2022-01-28 16:10:40|13328.18|13208.18|13340.63|13220.63|13340.63|13220.63|13328.18|13208.18|10
1643386250000|2022-01-28 16:10:50|13341.45|13221.45|13350.1|13230.1|13350.1|13230.1|13341.45|13221.45|10
1643386260000|2022-01-28 16:11:00|13350.16|13230.16|13362.05|13242.05|13362.05|13242.05|13350.16|13230.16|10
1643386270000|2022-01-28 16:11:10|13362.63|13242.63|13371.15|13251.15|13371.16|13251.16|13362.63|13242.63|10
1643386280000|2022-01-28 16:11:20|13371.39|13251.39|13373.72|13253.72|13373.86|13253.86|13371.11|13251.11|10
1643386290000|2022-01-28 16:11:30|13373.73|13253.73|13373.83|13253.83|13374.18|13254.18|13373.57|13253.57|10
1643386300000|2022-01-28 16:11:40|13372.96|13252.96|13371.75|13251.75|13372.96|13252.96|13371.53|13251.53|10
1643386310000|2022-01-28 16:11:50|13371.9|13251.9|13373.37|13253.37|13373.86|13253.86|13371.39|13251.39|10
1643386320000|2022-01-28 16:12:00|13372.78|13252.78|13374.73|13254.73|13374.73|13254.73|13370.32|13250.32|10
1643386330000|2022-01-28 16:12:10|13375.14|13255.14|13372.3|13252.3|13375.32|13255.32|13372.3|13252.3|10
1643386340000|2022-01-28 16:12:20|13371.73|13251.73|13372.56|13252.56|13372.56|13252.56|13371.42|13251.42|9
1643386350000|2022-01-28 16:12:30|13373|13253|13372.71|13252.71|13373|13253|13372.47|13252.47|9
1643386360000|2022-01-28 16:12:40|13372.56|13252.56|13372.54|13252.54|13372.62|13252.62|13372.06|13252.06|10
1643386370000|2022-01-28 16:12:50|13371.69|13251.69|13371.96|13251.96|13372.26|13252.26|13371.53|13251.53|10
1643386380000|2022-01-28 16:13:00|13372.25|13252.25|13372.28|13252.28|13372.88|13252.88|13371.96|13251.96|9
1643386390000|2022-01-28 16:13:10|13372.65|13252.65|13373.62|13253.62|13373.85|13253.85|13372.44|13252.44|10
1643386400000|2022-01-28 16:13:20|13373.47|13253.47|13374.91|13254.91|13375.2|13255.2|13373.47|13253.47|10
1643386410000|2022-01-28 16:13:30|13375.05|13255.05|13375.46|13255.46|13375.67|13255.67|13373.87|13253.87|10
1643386420000|2022-01-28 16:13:40|13375.37|13255.37|13373.82|13253.82|13375.37|13255.37|13373.82|13253.82|10
1643386430000|2022-01-28 16:13:50|13373.62|13253.62|13371.9|13251.9|13373.67|13253.67|13371.9|13251.9|10
1643386440000|2022-01-28 16:14:00|13371.92|13251.92|13370.06|13250.06|13371.92|13251.92|13370.06|13250.06|10
1643386450000|2022-01-28 16:14:10|13370.41|13250.41|13364.09|13244.09|13370.41|13250.41|13364.09|13244.09|10
1643386460000|2022-01-28 16:14:20|13364.46|13244.46|13358.53|13238.53|13364.46|13244.46|13358.53|13238.53|9
1643386470000|2022-01-28 16:14:30|13357.92|13237.92|13355.48|13235.48|13357.92|13237.92|13355.48|13235.48|10
1643386480000|2022-01-28 16:14:40|13355.58|13235.58|13356.22|13236.22|13356.22|13236.22|13354.55|13234.55|10
1643386490000|2022-01-28 16:14:50|13356.2|13236.2|13357.49|13237.49|13357.49|13237.49|13356.2|13236.2|10
1643386500000|2022-01-28 16:15:00|13357.74|13237.74|13356.57|13236.57|13357.74|13237.74|13356.27|13236.27|10
1643386510000|2022-01-28 16:15:10|13357.33|13237.33|13358.39|13238.39|13358.4|13238.4|13357.33|13237.33|10
1643386520000|2022-01-28 16:15:20|13358.67|13238.67|13360.36|13240.36|13360.36|13240.36|13358.67|13238.67|10
1643386530000|2022-01-28 16:15:30|13360.38|13240.38|13363.54|13243.54|13363.54|13243.54|13360.38|13240.38|10
1643386540000|2022-01-28 16:15:40|13363.41|13243.41|13366.76|13246.76|13366.76|13246.76|13363.41|13243.41|10
1643386550000|2022-01-28 16:15:50|13366.84|13246.84|13367.61|13247.61|13367.61|13247.61|13366.81|13246.81|10
1643386560000|2022-01-28 16:16:00|13367.56|13247.56|13365.61|13245.61|13367.91|13247.91|13364.79|13244.79|10
1643386570000|2022-01-28 16:16:10|13366.78|13246.78|13364.64|13244.64|13366.78|13246.78|13364.64|13244.64|10
1643386580000|2022-01-28 16:16:20|13364.9|13244.9|13361.45|13241.45|13364.9|13244.9|13361.45|13241.45|10
1643386590000|2022-01-28 16:16:30|13360.9|13240.9|13358.81|13238.81|13360.9|13240.9|13358.81|13238.81|10
1643386600000|2022-01-28 16:16:40|13358.69|13238.69|13355.88|13235.88|13358.69|13238.69|13355.88|13235.88|8
1643386610000|2022-01-28 16:16:50|13356.2|13236.2|13357.76|13237.76|13357.76|13237.76|13356.2|13236.2|10
1643386620000|2022-01-28 16:17:00|13357.83|13237.83|13363.2|13243.2|13363.2|13243.2|13357.83|13237.83|9
1643386630000|2022-01-28 16:17:10|13362.9|13242.9|13368.23|13248.23|13368.27|13248.27|13362.9|13242.9|10
1643386640000|2022-01-28 16:17:20|13369.98|13249.98|13372.61|13252.61|13372.61|13252.61|13369.98|13249.98|10
1643386650000|2022-01-28 16:17:30|13372.81|13252.81|13377.64|13257.64|13378.05|13258.05|13372.81|13252.81|10
1643386660000|2022-01-28 16:17:40|13377.81|13257.81|13384.98|13264.98|13384.98|13264.98|13377.81|13257.81|10
1643386670000|2022-01-28 16:17:50|13385.89|13265.89|13388.46|13268.46|13388.46|13268.46|13385.89|13265.89|10
1643386680000|2022-01-28 16:18:00|13388.61|13268.61|13391.67|13271.67|13391.67|13271.67|13388.2|13268.2|10
1643386690000|2022-01-28 16:18:10|13391.51|13271.51|13400.02|13280.02|13400.02|13280.02|13391.51|13271.51|10
1643386700000|2022-01-28 16:18:20|13401.1|13281.1|13407.06|13287.06|13407.31|13287.31|13401.1|13281.1|10
1643386710000|2022-01-28 16:18:30|13408.61|13288.61|13412.64|13292.64|13412.76|13292.76|13408.61|13288.61|10
1643386720000|2022-01-28 16:18:40|13411.59|13291.59|13407.97|13287.97|13412.43|13292.43|13407.97|13287.97|10
1643386730000|2022-01-28 16:18:50|13407.66|13287.66|13406.59|13286.59|13407.66|13287.66|13405.39|13285.39|10
1643386740000|2022-01-28 16:19:00|13407.19|13287.19|13408.1|13288.1|13408.12|13288.12|13406.64|13286.64|10
1643386750000|2022-01-28 16:19:10|13408.32|13288.32|13412.12|13292.12|13412.31|13292.31|13408.32|13288.32|10
1643386760000|2022-01-28 16:19:20|13412.01|13292.01|13409.67|13289.67|13412.01|13292.01|13409.67|13289.67|10
1643386770000|2022-01-28 16:19:30|13409.75|13289.75|13405.9|13285.9|13409.82|13289.82|13405.9|13285.9|9
1643386780000|2022-01-28 16:19:40|13405.87|13285.87|13406.6|13286.6|13406.6|13286.6|13404.52|13284.52|10
1643386790000|2022-01-28 16:19:50|13407.94|13287.94|13415.97|13295.97|13415.97|13295.97|13407.94|13287.94|10
1643386800000|2022-01-28 16:20:00|13417.56|13297.56|13443.97|13323.97|13443.97|13323.97|13417.56|13297.56|10
1643386810000|2022-01-28 16:20:10|13442.99|13322.99|13450.26|13330.26|13450.26|13330.26|13442.99|13322.99|10
1643386820000|2022-01-28 16:20:20|13451.63|13331.63|13447.86|13327.86|13453.78|13333.78|13447.86|13327.86|10
1643386830000|2022-01-28 16:20:30|13446.96|13326.96|13439.9|13319.9|13446.96|13326.96|13439.85|13319.85|10
1643386840000|2022-01-28 16:20:40|13440.26|13320.26|13439.78|13319.78|13441.68|13321.68|13439.78|13319.78|10
1643386850000|2022-01-28 16:20:50|13440.6|13320.6|13438.01|13318.01|13440.6|13320.6|13438.01|13318.01|10
1643386860000|2022-01-28 16:21:00|13435.9|13315.9|13436.99|13316.99|13437.07|13317.07|13434.84|13314.84|9
1643386870000|2022-01-28 16:21:10|13436.56|13316.56|13438.2|13318.2|13438.2|13318.2|13435.73|13315.73|10
1643386880000|2022-01-28 16:21:20|13437.9|13317.9|13435.57|13315.57|13438.63|13318.63|13435.57|13315.57|10
1643386890000|2022-01-28 16:21:30|13435.16|13315.16|13428.83|13308.83|13435.16|13315.16|13428.83|13308.83|10
1643386900000|2022-01-28 16:21:40|13428.51|13308.51|13424.57|13304.57|13428.51|13308.51|13424.3|13304.3|10
1643386910000|2022-01-28 16:21:50|13424.87|13304.87|13425.4|13305.4|13427.45|13307.45|13424.87|13304.87|10
1643386920000|2022-01-28 16:22:00|13424.81|13304.81|13423.8|13303.8|13424.81|13304.81|13422.24|13302.24|10
1643386930000|2022-01-28 16:22:10|13423.83|13303.83|13423.34|13303.34|13424.8|13304.8|13423.34|13303.34|10
1643386940000|2022-01-28 16:22:20|13423.12|13303.12|13421.88|13301.88|13423.12|13303.12|13421.14|13301.14|10
1643386950000|2022-01-28 16:22:30|13421.94|13301.94|13420.5|13300.5|13421.94|13301.94|13420.06|13300.06|10
1643386960000|2022-01-28 16:22:40|13420.97|13300.97|13422.52|13302.52|13422.52|13302.52|13420.79|13300.79|10
1643386970000|2022-01-28 16:22:50|13422.58|13302.58|13424.61|13304.61|13424.83|13304.83|13422.58|13302.58|10
1643386980000|2022-01-28 16:23:00|13424.32|13304.32|13425.63|13305.63|13425.83|13305.83|13424.32|13304.32|10
1643386990000|2022-01-28 16:23:10|13425.55|13305.55|13426.88|13306.88|13427.07|13307.07|13425.44|13305.44|10
1643387000000|2022-01-28 16:23:20|13427|13307|13427.32|13307.32|13427.4|13307.4|13426.55|13306.55|9
1643387010000|2022-01-28 16:23:30|13427.57|13307.57|13427.07|13307.07|13427.57|13307.57|13426.55|13306.55|10
1643387020000|2022-01-28 16:23:40|13427.45|13307.45|13424.68|13304.68|13427.45|13307.45|13424.68|13304.68|10
1643387030000|2022-01-28 16:23:50|13424.49|13304.49|13423.03|13303.03|13424.56|13304.56|13423.03|13303.03|9
1643387040000|2022-01-28 16:24:00|13423.54|13303.54|13420.6|13300.6|13423.77|13303.77|13420.6|13300.6|10
1643387050000|2022-01-28 16:24:10|13420.79|13300.79|13418.61|13298.61|13420.79|13300.79|13418.32|13298.32|10
1643387060000|2022-01-28 16:24:20|13417.39|13297.39|13414.64|13294.64|13417.39|13297.39|13414.61|13294.61|10
1643387070000|2022-01-28 16:24:30|13414.06|13294.06|13412.01|13292.01|13414.29|13294.29|13412.01|13292.01|10
1643387080000|2022-01-28 16:24:40|13411.5|13291.5|13411.24|13291.24|13411.5|13291.5|13410.48|13290.48|10
1643387090000|2022-01-28 16:24:50|13412.12|13292.12|13410.29|13290.29|13412.92|13292.92|13410.29|13290.29|10
1643387100000|2022-01-28 16:25:00|13410.48|13290.48|13411.14|13291.14|13411.27|13291.27|13410.48|13290.48|10
1643387110000|2022-01-28 16:25:10|13411.59|13291.59|13411.92|13291.92|13412.8|13292.8|13411.59|13291.59|10
1643387120000|2022-01-28 16:25:20|13411.85|13291.85|13414.67|13294.67|13414.67|13294.67|13411.85|13291.85|10
1643387130000|2022-01-28 16:25:30|13413.88|13293.88|13412.17|13292.17|13413.95|13293.95|13412.17|13292.17|10
1643387140000|2022-01-28 16:25:40|13412.58|13292.58|13411.73|13291.73|13412.58|13292.58|13411.34|13291.34|10
1643387150000|2022-01-28 16:25:50|13411.78|13291.78|13415.94|13295.94|13415.94|13295.94|13411.78|13291.78|10
1643387160000|2022-01-28 16:26:00|13418.36|13298.36|13419.73|13299.73|13421.07|13301.07|13418.36|13298.36|10
1643387170000|2022-01-28 16:26:10|13419.65|13299.65|13422.07|13302.07|13422.07|13302.07|13419.43|13299.43|10
1643387180000|2022-01-28 16:26:20|13421.95|13301.95|13426.32|13306.32|13426.32|13306.32|13421.95|13301.95|10
1643387190000|2022-01-28 16:26:30|13426.31|13306.31|13424.77|13304.77|13426.33|13306.33|13424.42|13304.42|10
1643387200000|2022-01-28 16:26:40|13424.76|13304.76|13431.88|13311.88|13432.22|13312.22|13424.76|13304.76|10
1643387210000|2022-01-28 16:26:50|13431.99|13311.99|13433.77|13313.77|13433.8|13313.8|13431.99|13311.99|10
1643387220000|2022-01-28 16:27:00|13433.69|13313.69|13433.23|13313.23|13434.32|13314.32|13433.16|13313.16|10
1643387230000|2022-01-28 16:27:10|13432.79|13312.79|13433.86|13313.86|13434.08|13314.08|13432.79|13312.79|10
1643387240000|2022-01-28 16:27:20|13433.77|13313.77|13433.91|13313.91|13434.22|13314.22|13433.46|13313.46|10
1643387250000|2022-01-28 16:27:30|13432.65|13312.65|13430.67|13310.67|13432.65|13312.65|13430.67|13310.67|10
1643387260000|2022-01-28 16:27:40|13430.04|13310.04|13425.79|13305.79|13430.04|13310.04|13425.79|13305.79|10
1643387270000|2022-01-28 16:27:50|13425.51|13305.51|13422.22|13302.22|13425.51|13305.51|13422.22|13302.22|10
1643387280000|2022-01-28 16:28:00|13422.05|13302.05|13421.32|13301.32|13422.07|13302.07|13421.07|13301.07|9
1643387290000|2022-01-28 16:28:10|13421.19|13301.19|13419.31|13299.31|13421.19|13301.19|13419.31|13299.31|10
1643387300000|2022-01-28 16:28:20|13419.37|13299.37|13418.41|13298.41|13419.39|13299.39|13418.09|13298.09|10
1643387310000|2022-01-28 16:28:30|13418.98|13298.98|13421.19|13301.19|13421.19|13301.19|13418.98|13298.98|10
1643387320000|2022-01-28 16:28:40|13421.23|13301.23|13429.3|13309.3|13429.34|13309.34|13421.23|13301.23|10
1643387330000|2022-01-28 16:28:50|13429.03|13309.03|13427.69|13307.69|13430.04|13310.04|13427.46|13307.46|10
1643387340000|2022-01-28 16:29:00|13427.27|13307.27|13426.41|13306.41|13428.08|13308.08|13426.41|13306.41|10
1643387350000|2022-01-28 16:29:10|13426.15|13306.15|13421.68|13301.68|13426.15|13306.15|13421.65|13301.65|9
1643387360000|2022-01-28 16:29:20|13421.97|13301.97|13417.75|13297.75|13421.97|13301.97|13417.75|13297.75|10
1643387370000|2022-01-28 16:29:30|13417.28|13297.28|13410.63|13290.63|13417.28|13297.28|13410.63|13290.63|9
1643387380000|2022-01-28 16:29:40|13410.64|13290.64|13410.46|13290.46|13410.87|13290.87|13409.87|13289.87|10
1643387390000|2022-01-28 16:29:50|13410.12|13290.12|13408.91|13288.91|13410.12|13290.12|13408.76|13288.76|10
1643387400000|2022-01-28 16:30:00|13409.33|13289.33|13414.52|13294.52|13414.52|13294.52|13409.33|13289.33|10
1643387410000|2022-01-28 16:30:10|13413.94|13293.94|13417.72|13297.72|13418.57|13298.57|13413.94|13293.94|10
1643387420000|2022-01-28 16:30:20|13417.66|13297.66|13413.99|13293.99|13417.66|13297.66|13413.73|13293.73|10
1643387430000|2022-01-28 16:30:30|13413.31|13293.31|13408.43|13288.43|13413.31|13293.31|13408.43|13288.43|10
1643387440000|2022-01-28 16:30:40|13406.65|13286.65|13400.85|13280.85|13406.65|13286.65|13400.85|13280.85|10
1643387450000|2022-01-28 16:30:50|13400.93|13280.93|13398.18|13278.18|13400.93|13280.93|13398.05|13278.05|10
1643387460000|2022-01-28 16:31:00|13398.12|13278.12|13391.51|13271.51|13398.12|13278.12|13391.45|13271.45|9
1643387470000|2022-01-28 16:31:10|13390.86|13270.86|13386.93|13266.93|13390.86|13270.86|13386.93|13266.93|10
1643387480000|2022-01-28 16:31:20|13386.99|13266.99|13383.4|13263.4|13387.67|13267.67|13383.4|13263.4|10
1643387490000|2022-01-28 16:31:30|13381.88|13261.88|13378.14|13258.14|13381.88|13261.88|13378.14|13258.14|10
1643387500000|2022-01-28 16:31:40|13378.5|13258.5|13378.63|13258.63|13379.2|13259.2|13377.26|13257.26|10
1643387510000|2022-01-28 16:31:50|13379.11|13259.11|13379.49|13259.49|13380.57|13260.57|13378.53|13258.53|10
1643387520000|2022-01-28 16:32:00|13379.31|13259.31|13382.16|13262.16|13382.61|13262.61|13379.31|13259.31|10
1643387530000|2022-01-28 16:32:10|13382.36|13262.36|13381.5|13261.5|13382.89|13262.89|13381.33|13261.33|10
1643387540000|2022-01-28 16:32:20|13381.47|13261.47|13379.45|13259.45|13381.89|13261.89|13378.42|13258.42|10
1643387550000|2022-01-28 16:32:30|13381.23|13261.23|13391.29|13271.29|13391.29|13271.29|13381.23|13261.23|10
1643387560000|2022-01-28 16:32:40|13392.66|13272.66|13395.66|13275.66|13395.66|13275.66|13392.66|13272.66|10
1643387570000|2022-01-28 16:32:50|13394.86|13274.86|13392.82|13272.82|13395.04|13275.04|13392.74|13272.74|9
1643387580000|2022-01-28 16:33:00|13392.47|13272.47|13390.66|13270.66|13393.03|13273.03|13390.38|13270.38|10
1643387590000|2022-01-28 16:33:10|13390.09|13270.09|13384.47|13264.47|13390.09|13270.09|13384.47|13264.47|10
1643387600000|2022-01-28 16:33:20|13383.9|13263.9|13382.62|13262.62|13384.24|13264.24|13382.62|13262.62|10
1643387610000|2022-01-28 16:33:30|13383.27|13263.27|13379.43|13259.43|13383.27|13263.27|13379.43|13259.43|10
1643387620000|2022-01-28 16:33:40|13379.65|13259.65|13378.85|13258.85|13380.4|13260.4|13378.83|13258.83|10
1643387630000|2022-01-28 16:33:50|13378.9|13258.9|13378.44|13258.44|13379.47|13259.47|13378.44|13258.44|10
1643387640000|2022-01-28 16:34:00|13378.64|13258.64|13375.98|13255.98|13378.64|13258.64|13375.84|13255.84|10
1643387650000|2022-01-28 16:34:10|13374.36|13254.36|13372.89|13252.89|13374.44|13254.44|13372.56|13252.56|10
1643387660000|2022-01-28 16:34:20|13372.99|13252.99|13372.84|13252.84|13373.58|13253.58|13372.84|13252.84|10
1643387670000|2022-01-28 16:34:30|13372.5|13252.5|13370.03|13250.03|13372.5|13252.5|13370.03|13250.03|10
1643387680000|2022-01-28 16:34:40|13369.36|13249.36|13369.14|13249.14|13369.6|13249.6|13369|13249|10
1643387690000|2022-01-28 16:34:50|13368.94|13248.94|13368.51|13248.51|13369.57|13249.57|13368.49|13248.49|10
1643387700000|2022-01-28 16:35:00|13369.19|13249.19|13371.81|13251.81|13372|13252|13369.03|13249.03|10
1643387710000|2022-01-28 16:35:10|13371.38|13251.38|13373.29|13253.29|13373.29|13253.29|13371.03|13251.03|9
1643387720000|2022-01-28 16:35:20|13372.92|13252.92|13375.03|13255.03|13375.03|13255.03|13372.32|13252.32|10
1643387730000|2022-01-28 16:35:30|13375.58|13255.58|13378.95|13258.95|13379.06|13259.06|13375.58|13255.58|10
1643387740000|2022-01-28 16:35:40|13379.02|13259.02|13382.01|13262.01|13382.01|13262.01|13379.02|13259.02|10
1643387750000|2022-01-28 16:35:50|13382|13262|13382.15|13262.15|13383.82|13263.82|13382|13262|10
1643387760000|2022-01-28 16:36:00|13381.95|13261.95|13382.26|13262.26|13382.26|13262.26|13381.23|13261.23|10
1643387770000|2022-01-28 16:36:10|13382.39|13262.39|13384.91|13264.91|13385.04|13265.04|13381.76|13261.76|10
1643387780000|2022-01-28 16:36:20|13384.39|13264.39|13384.63|13264.63|13384.63|13264.63|13383.49|13263.49|10
1643387790000|2022-01-28 16:36:30|13385.05|13265.05|13386.99|13266.99|13386.99|13266.99|13384.55|13264.55|10
1643387800000|2022-01-28 16:36:40|13388.24|13268.24|13397.01|13277.01|13397.01|13277.01|13388.24|13268.24|10
1643387810000|2022-01-28 16:36:50|13397.57|13277.57|13407.36|13287.36|13407.36|13287.36|13397.57|13277.57|9
1643387820000|2022-01-28 16:37:00|13408.25|13288.25|13411.83|13291.83|13411.83|13291.83|13408.25|13288.25|10
1643387830000|2022-01-28 16:37:10|13411.58|13291.58|13407.55|13287.55|13411.58|13291.58|13407.55|13287.55|9
1643387840000|2022-01-28 16:37:20|13407.3|13287.3|13406.12|13286.12|13407.3|13287.3|13406|13286|10
1643387850000|2022-01-28 16:37:30|13406.13|13286.13|13407.91|13287.91|13408.13|13288.13|13406.13|13286.13|10
1643387860000|2022-01-28 16:37:40|13408.44|13288.44|13409.46|13289.46|13410.04|13290.04|13408.44|13288.44|10
1643387870000|2022-01-28 16:37:50|13410.05|13290.05|13412.68|13292.68|13412.83|13292.83|13410.05|13290.05|10
1643387880000|2022-01-28 16:38:00|13413.1|13293.1|13418.12|13298.12|13418.12|13298.12|13413.09|13293.09|10
1643387890000|2022-01-28 16:38:10|13420.98|13300.98|13424.91|13304.91|13425.14|13305.14|13420.98|13300.98|10
1643387900000|2022-01-28 16:38:20|13425.17|13305.17|13424.65|13304.65|13425.54|13305.54|13424.35|13304.35|10
1643387910000|2022-01-28 16:38:30|13423.94|13303.94|13424.99|13304.99|13425.67|13305.67|13423.94|13303.94|10
1643387920000|2022-01-28 16:38:40|13425.03|13305.03|13427.48|13307.48|13427.75|13307.75|13425.03|13305.03|10
1643387930000|2022-01-28 16:38:50|13429.2|13309.2|13428.83|13308.83|13429.64|13309.64|13428.61|13308.61|10
1643387940000|2022-01-28 16:39:00|13428.48|13308.48|13429.99|13309.99|13429.99|13309.99|13428.48|13308.48|10
1643387950000|2022-01-28 16:39:10|13429.78|13309.78|13429.75|13309.75|13429.89|13309.89|13428.5|13308.5|9
1643387960000|2022-01-28 16:39:20|13429.67|13309.67|13430.32|13310.32|13430.88|13310.88|13429.67|13309.67|10
1643387970000|2022-01-28 16:39:30|13429.84|13309.84|13436.68|13316.68|13436.68|13316.68|13429.84|13309.84|10
1643387980000|2022-01-28 16:39:40|13442.48|13322.48|13441|13321|13444.49|13324.49|13441|13321|10
1643387990000|2022-01-28 16:39:50|13439.46|13319.46|13432.93|13312.93|13439.46|13319.46|13431.12|13311.12|10
1643388000000|2022-01-28 16:40:00|13432.94|13312.94|13437.17|13317.17|13437.17|13317.17|13432.94|13312.94|10
1643388010000|2022-01-28 16:40:10|13437.05|13317.05|13437.09|13317.09|13437.79|13317.79|13436.81|13316.81|10
1643388020000|2022-01-28 16:40:20|13436.92|13316.92|13436.57|13316.57|13437.83|13317.83|13436.54|13316.54|10
1643388030000|2022-01-28 16:40:30|13437.22|13317.22|13439.97|13319.97|13440.01|13320.01|13436.98|13316.98|10
1643388040000|2022-01-28 16:40:40|13440.43|13320.43|13446.51|13326.51|13446.51|13326.51|13440.43|13320.43|10
1643388050000|2022-01-28 16:40:50|13446.75|13326.75|13445.01|13325.01|13446.96|13326.96|13445.01|13325.01|10
1643388060000|2022-01-28 16:41:00|13444.9|13324.9|13445.08|13325.08|13445.48|13325.48|13444.3|13324.3|9
1643388070000|2022-01-28 16:41:10|13445.87|13325.87|13449.16|13329.16|13449.16|13329.16|13445.87|13325.87|10
1643388080000|2022-01-28 16:41:20|13448.93|13328.93|13447.59|13327.59|13448.93|13328.93|13447.59|13327.59|10
1643388090000|2022-01-28 16:41:30|13447.83|13327.83|13449.14|13329.14|13449.25|13329.25|13447.83|13327.83|10
1643388100000|2022-01-28 16:41:40|13449.03|13329.03|13451.51|13331.51|13451.51|13331.51|13449.03|13329.03|10
1643388110000|2022-01-28 16:41:50|13451.59|13331.59|13453.87|13333.87|13454.19|13334.19|13451.59|13331.59|9
1643388120000|2022-01-28 16:42:00|13453.84|13333.84|13454.55|13334.55|13454.55|13334.55|13452.99|13332.99|10
1643388130000|2022-01-28 16:42:10|13454.81|13334.81|13458.79|13338.79|13458.79|13338.79|13454.81|13334.81|10
1643388140000|2022-01-28 16:42:20|13458.31|13338.31|13458.77|13338.77|13459.84|13339.84|13458.31|13338.31|10
1643388150000|2022-01-28 16:42:30|13458.75|13338.75|13458.01|13338.01|13459.33|13339.33|13457.91|13337.91|9
1643388160000|2022-01-28 16:42:40|13457.88|13337.88|13454.78|13334.78|13457.88|13337.88|13454.73|13334.73|10
1643388170000|2022-01-28 16:42:50|13454.99|13334.99|13453.98|13333.98|13455.28|13335.28|13453.87|13333.87|10
1643388180000|2022-01-28 16:43:00|13454.01|13334.01|13453.3|13333.3|13454.46|13334.46|13453|13333|9
1643388190000|2022-01-28 16:43:10|13453.51|13333.51|13453.08|13333.08|13453.51|13333.51|13452.67|13332.67|9
1643388200000|2022-01-28 16:43:20|13453.13|13333.13|13454.05|13334.05|13454.05|13334.05|13453.12|13333.12|10
1643388210000|2022-01-28 16:43:30|13453.75|13333.75|13452.7|13332.7|13453.97|13333.97|13452.6|13332.6|10
1643388220000|2022-01-28 16:43:40|13452.97|13332.97|13453.39|13333.39|13453.39|13333.39|13452.57|13332.57|9
1643388230000|2022-01-28 16:43:50|13452.92|13332.92|13450.58|13330.58|13452.92|13332.92|13450.57|13330.57|10
1643388240000|2022-01-28 16:44:00|13450.12|13330.12|13450.41|13330.41|13450.61|13330.61|13450.03|13330.03|10
1643388250000|2022-01-28 16:44:10|13450.56|13330.56|13449.79|13329.79|13450.56|13330.56|13449.79|13329.79|10
1643388260000|2022-01-28 16:44:20|13449.58|13329.58|13446.56|13326.56|13449.7|13329.7|13446.56|13326.56|10
1643388270000|2022-01-28 16:44:30|13446.17|13326.17|13442.26|13322.26|13446.17|13326.17|13442.26|13322.26|9
1643388280000|2022-01-28 16:44:40|13442.6|13322.6|13437.66|13317.66|13442.6|13322.6|13437.66|13317.66|10
1643388290000|2022-01-28 16:44:50|13437.51|13317.51|13434.75|13314.75|13437.51|13317.51|13434.75|13314.75|10
1643388300000|2022-01-28 16:45:00|13434.3|13314.3|13432.04|13312.04|13434.3|13314.3|13432.03|13312.03|10
1643388310000|2022-01-28 16:45:10|13431.7|13311.7|13430.33|13310.33|13431.9|13311.9|13430.15|13310.15|10
1643388320000|2022-01-28 16:45:20|13430.43|13310.43|13428.89|13308.89|13430.55|13310.55|13428.89|13308.89|10
1643388330000|2022-01-28 16:45:30|13428.84|13308.84|13427.93|13307.93|13428.89|13308.89|13427.64|13307.64|10
1643388340000|2022-01-28 16:45:40|13427.58|13307.58|13423.29|13303.29|13427.58|13307.58|13423.29|13303.29|10
1643388350000|2022-01-28 16:45:50|13422.95|13302.95|13421.19|13301.19|13422.95|13302.95|13421.09|13301.09|9
1643388360000|2022-01-28 16:46:00|13420.66|13300.66|13421.66|13301.66|13421.66|13301.66|13420.05|13300.05|10
1643388370000|2022-01-28 16:46:10|13421.81|13301.81|13422.41|13302.41|13422.79|13302.79|13421.11|13301.11|10
1643388380000|2022-01-28 16:46:20|13422.37|13302.37|13424.84|13304.84|13424.84|13304.84|13422.04|13302.04|10
1643388390000|2022-01-28 16:46:30|13424.35|13304.35|13420.14|13300.14|13424.62|13304.62|13420.14|13300.14|9
1643388400000|2022-01-28 16:46:40|13419.87|13299.87|13416.71|13296.71|13420.07|13300.07|13416.71|13296.71|10
1643388410000|2022-01-28 16:46:50|13416.46|13296.46|13412.91|13292.91|13416.46|13296.46|13412.64|13292.64|10
1643388420000|2022-01-28 16:47:00|13411.92|13291.92|13408.94|13288.94|13411.92|13291.92|13408.77|13288.77|10
1643388430000|2022-01-28 16:47:10|13409.12|13289.12|13408.94|13288.94|13409.12|13289.12|13408.68|13288.68|10
1643388440000|2022-01-28 16:47:20|13408.64|13288.64|13407.58|13287.58|13408.83|13288.83|13407.58|13287.58|9
1643388450000|2022-01-28 16:47:30|13407.4|13287.4|13406.61|13286.61|13407.43|13287.43|13406.06|13286.06|10
1643388460000|2022-01-28 16:47:40|13406.66|13286.66|13407.34|13287.34|13407.39|13287.39|13406.24|13286.24|10
1643388470000|2022-01-28 16:47:50|13407.07|13287.07|13404.26|13284.26|13407.07|13287.07|13404.15|13284.15|10
1643388480000|2022-01-28 16:48:00|13404.52|13284.52|13403.16|13283.16|13404.52|13284.52|13403.16|13283.16|10
1643388490000|2022-01-28 16:48:10|13402.75|13282.75|13400.73|13280.73|13403.36|13283.36|13400.73|13280.73|10
1643388500000|2022-01-28 16:48:20|13400.33|13280.33|13399.7|13279.7|13400.33|13280.33|13399.12|13279.12|9
1643388510000|2022-01-28 16:48:30|13399.84|13279.84|13400.89|13280.89|13400.89|13280.89|13399.57|13279.57|10
1643388520000|2022-01-28 16:48:40|13401.11|13281.11|13400.54|13280.54|13401.22|13281.22|13400.54|13280.54|9
1643388530000|2022-01-28 16:48:50|13400.5|13280.5|13399.73|13279.73|13400.5|13280.5|13399.69|13279.69|10
1643388540000|2022-01-28 16:49:00|13399.51|13279.51|13396.25|13276.25|13399.89|13279.89|13396.25|13276.25|10
1643388550000|2022-01-28 16:49:10|13396.42|13276.42|13393.98|13273.98|13396.42|13276.42|13393.96|13273.96|10
1643388560000|2022-01-28 16:49:20|13394.07|13274.07|13393.38|13273.38|13394.07|13274.07|13392.81|13272.81|10
1643388570000|2022-01-28 16:49:30|13393.44|13273.44|13394.81|13274.81|13395.12|13275.12|13393.44|13273.44|10
1643388580000|2022-01-28 16:49:40|13394.55|13274.55|13393.54|13273.54|13394.7|13274.7|13393.54|13273.54|9
1643388590000|2022-01-28 16:49:50|13393.37|13273.37|13391.44|13271.44|13393.47|13273.47|13391.44|13271.44|10
1643388600000|2022-01-28 16:50:00|13391.4|13271.4|13388.77|13268.77|13391.45|13271.45|13388.59|13268.59|10
1643388610000|2022-01-28 16:50:10|13389.25|13269.25|13387.23|13267.23|13389.6|13269.6|13387.23|13267.23|10
1643388620000|2022-01-28 16:50:20|13386.98|13266.98|13384.69|13264.69|13387.08|13267.08|13384.42|13264.42|9
1643388630000|2022-01-28 16:50:30|13385.15|13265.15|13383.26|13263.26|13385.25|13265.25|13382.89|13262.89|10
1643388640000|2022-01-28 16:50:40|13382.94|13262.94|13381.65|13261.65|13382.94|13262.94|13381.61|13261.61|10
1643388650000|2022-01-28 16:50:50|13381.86|13261.86|13382.4|13262.4|13382.48|13262.48|13381.82|13261.82|10
1643388660000|2022-01-28 16:51:00|13382.87|13262.87|13382.64|13262.64|13383.2|13263.2|13382.64|13262.64|10
1643388670000|2022-01-28 16:51:10|13382.49|13262.49|13381.14|13261.14|13382.49|13262.49|13381.07|13261.07|10
1643388680000|2022-01-28 16:51:20|13380.91|13260.91|13376.69|13256.69|13380.91|13260.91|13376.63|13256.63|10
1643388690000|2022-01-28 16:51:30|13375.6|13255.6|13374.77|13254.77|13375.62|13255.62|13374.2|13254.2|10
1643388700000|2022-01-28 16:51:40|13375.31|13255.31|13372.56|13252.56|13375.31|13255.31|13372.47|13252.47|10
1643388710000|2022-01-28 16:51:50|13372|13252|13370.23|13250.23|13372|13252|13370.23|13250.23|10
1643388720000|2022-01-28 16:52:00|13370.72|13250.72|13369.82|13249.82|13371.12|13251.12|13369.82|13249.82|10
1643388730000|2022-01-28 16:52:10|13369.66|13249.66|13364.16|13244.16|13369.66|13249.66|13364.16|13244.16|10
1643388740000|2022-01-28 16:52:20|13363.52|13243.52|13360.35|13240.35|13363.52|13243.52|13360.35|13240.35|10
1643388750000|2022-01-28 16:52:30|13360.69|13240.69|13357.25|13237.25|13360.75|13240.75|13357.25|13237.25|10
1643388760000|2022-01-28 16:52:40|13354.89|13234.89|13353.29|13233.29|13355.42|13235.42|13352.72|13232.72|10
1643388770000|2022-01-28 16:52:50|13352.64|13232.64|13354.58|13234.58|13355.29|13235.29|13352.3|13232.3|10
1643388780000|2022-01-28 16:53:00|13353.92|13233.92|13349.97|13229.97|13353.92|13233.92|13349.97|13229.97|10
1643388790000|2022-01-28 16:53:10|13349.66|13229.66|13350.63|13230.63|13352.58|13232.58|13349.66|13229.66|10
1643388800000|2022-01-28 16:53:20|13349.82|13229.82|13345.54|13225.54|13350.75|13230.75|13345.54|13225.54|10
1643388810000|2022-01-28 16:53:30|13345.3|13225.3|13347.86|13227.86|13347.86|13227.86|13345.21|13225.21|10
1643388820000|2022-01-28 16:53:40|13348.47|13228.47|13348.95|13228.95|13348.95|13228.95|13346.94|13226.94|9
1643388830000|2022-01-28 16:53:50|13348.65|13228.65|13345.91|13225.91|13348.65|13228.65|13345.91|13225.91|10
1643388840000|2022-01-28 16:54:00|13345.7|13225.7|13342.91|13222.91|13345.7|13225.7|13342.91|13222.91|10
1643388850000|2022-01-28 16:54:10|13342.72|13222.72|13342.37|13222.37|13343.71|13223.71|13342.13|13222.13|10
1643388860000|2022-01-28 16:54:20|13342.51|13222.51|13343.65|13223.65|13343.69|13223.69|13342.36|13222.36|10
1643388870000|2022-01-28 16:54:30|13343.64|13223.64|13342.92|13222.92|13343.64|13223.64|13342.81|13222.81|10
1643388880000|2022-01-28 16:54:40|13343|13223|13345|13225|13345|13225|13342.32|13222.32|10
1643388890000|2022-01-28 16:54:50|13344.66|13224.66|13343.81|13223.81|13344.66|13224.66|13343.73|13223.73|10
1643388900000|2022-01-28 16:55:00|13344.22|13224.22|13345.43|13225.43|13345.88|13225.88|13344.22|13224.22|9
1643388910000|2022-01-28 16:55:10|13345.58|13225.58|13350.26|13230.26|13350.26|13230.26|13345.58|13225.58|10
1643388920000|2022-01-28 16:55:20|13350.53|13230.53|13354.17|13234.17|13354.17|13234.17|13350.53|13230.53|10
1643388930000|2022-01-28 16:55:30|13355.21|13235.21|13358.72|13238.72|13358.85|13238.85|13355.21|13235.21|10
1643388940000|2022-01-28 16:55:40|13358.7|13238.7|13363.58|13243.58|13363.58|13243.58|13358.39|13238.39|10
1643388950000|2022-01-28 16:55:50|13364|13244|13366.93|13246.93|13367.35|13247.35|13364|13244|10
1643388960000|2022-01-28 16:56:00|13366.89|13246.89|13365.6|13245.6|13366.92|13246.92|13365.58|13245.58|10
1643388970000|2022-01-28 16:56:10|13366.26|13246.26|13370.72|13250.72|13370.72|13250.72|13366.26|13246.26|10
1643388980000|2022-01-28 16:56:20|13370.98|13250.98|13375.27|13255.27|13375.34|13255.34|13370.98|13250.98|10
1643388990000|2022-01-28 16:56:30|13375.22|13255.22|13376.11|13256.11|13376.93|13256.93|13374.69|13254.69|8
1643389000000|2022-01-28 16:56:40|13375.32|13255.32|13375.49|13255.49|13375.84|13255.84|13375.16|13255.16|10
1643389010000|2022-01-28 16:56:50|13375.9|13255.9|13378.74|13258.74|13378.74|13258.74|13375.76|13255.76|10
1643389020000|2022-01-28 16:57:00|13378.73|13258.73|13378.41|13258.41|13378.73|13258.73|13377.94|13257.94|10
1643389030000|2022-01-28 16:57:10|13378.44|13258.44|13380.05|13260.05|13380.05|13260.05|13378.39|13258.39|10
1643389040000|2022-01-28 16:57:20|13380.38|13260.38|13382.28|13262.28|13382.28|13262.28|13380.38|13260.38|10
1643389050000|2022-01-28 16:57:30|13382.46|13262.46|13382.5|13262.5|13382.77|13262.77|13381.78|13261.78|10
1643389060000|2022-01-28 16:57:40|13383.26|13263.26|13385.8|13265.8|13385.8|13265.8|13383.26|13263.26|10
1643389070000|2022-01-28 16:57:50|13385.87|13265.87|13384.16|13264.16|13385.87|13265.87|13384.16|13264.16|10
1643389080000|2022-01-28 16:58:00|13383.65|13263.65|13383.16|13263.16|13383.65|13263.65|13382.57|13262.57|10
1643389090000|2022-01-28 16:58:10|13382.99|13262.99|13384.04|13264.04|13384.04|13264.04|13382.65|13262.65|10
1643389100000|2022-01-28 16:58:20|13384.63|13264.63|13385.75|13265.75|13386.56|13266.56|13384.63|13264.63|10
1643389110000|2022-01-28 16:58:30|13385.87|13265.87|13387.49|13267.49|13387.59|13267.59|13385.87|13265.87|10
1643389120000|2022-01-28 16:58:40|13386.92|13266.92|13388.33|13268.33|13388.33|13268.33|13386.49|13266.49|10
1643389130000|2022-01-28 16:58:50|13388.32|13268.32|13390.25|13270.25|13390.25|13270.25|13388.22|13268.22|10
1643389140000|2022-01-28 16:59:00|13390.44|13270.44|13398.99|13278.99|13398.99|13278.99|13390.44|13270.44|10
1643389150000|2022-01-28 16:59:10|13399.11|13279.11|13399.17|13279.17|13399.17|13279.17|13398.74|13278.74|10
1643389160000|2022-01-28 16:59:20|13398.98|13278.98|13394.47|13274.47|13398.98|13278.98|13394.47|13274.47|10
1643389170000|2022-01-28 16:59:30|13394.32|13274.32|13390.13|13270.13|13394.32|13274.32|13390.13|13270.13|9
1643389180000|2022-01-28 16:59:40|13389.64|13269.64|13387.8|13267.8|13389.64|13269.64|13387.8|13267.8|10
1643389190000|2022-01-28 16:59:50|13387.59|13267.59|13386.53|13266.53|13387.59|13267.59|13386.53|13266.53|10
1643389200000|2022-01-28 17:00:00|13386.59|13266.59|13388.03|13268.03|13388.03|13268.03|13385.74|13265.74|9
1643389210000|2022-01-28 17:00:10|13387.47|13267.47|13388.67|13268.67|13388.67|13268.67|13387.45|13267.45|9
1643389220000|2022-01-28 17:00:20|13388.86|13268.86|13391.03|13271.03|13391.4|13271.4|13388.86|13268.86|9
1643389230000|2022-01-28 17:00:30|13391.23|13271.23|13394.79|13274.79|13394.85|13274.85|13391.23|13271.23|9
1643389240000|2022-01-28 17:00:40|13394.47|13274.47|13395.77|13275.77|13395.77|13275.77|13394.32|13274.32|10
1643389250000|2022-01-28 17:00:50|13395.9|13275.9|13399.49|13279.49|13399.49|13279.49|13395.46|13275.46|10
1643389260000|2022-01-28 17:01:00|13400.08|13280.08|13399.49|13279.49|13400.24|13280.24|13399.49|13279.49|10
1643389270000|2022-01-28 17:01:10|13399.33|13279.33|13399.12|13279.12|13399.37|13279.37|13398.9|13278.9|9
1643389280000|2022-01-28 17:01:20|13399.18|13279.18|13399.13|13279.13|13399.63|13279.63|13398.86|13278.86|10
1643389290000|2022-01-28 17:01:30|13398.89|13278.89|13397.11|13277.11|13398.89|13278.89|13397.11|13277.11|10
1643389300000|2022-01-28 17:01:40|13396.94|13276.94|13396.49|13276.49|13397.18|13277.18|13395.89|13275.89|10
1643389310000|2022-01-28 17:01:50|13396.77|13276.77|13396.74|13276.74|13397.41|13277.41|13396.65|13276.65|10
1643389320000|2022-01-28 17:02:00|13396.68|13276.68|13395.86|13275.86|13396.68|13276.68|13395.67|13275.67|10
1643389330000|2022-01-28 17:02:10|13395.12|13275.12|13394.74|13274.74|13395.12|13275.12|13394.35|13274.35|10
1643389340000|2022-01-28 17:02:20|13395.23|13275.23|13395.16|13275.16|13395.43|13275.43|13394.98|13274.98|9
1643389350000|2022-01-28 17:02:30|13395.21|13275.21|13394.14|13274.14|13395.29|13275.29|13393.65|13273.65|9
1643389360000|2022-01-28 17:02:40|13394.31|13274.31|13391.41|13271.41|13394.31|13274.31|13391.41|13271.41|10
1643389370000|2022-01-28 17:02:50|13391.19|13271.19|13389.46|13269.46|13391.19|13271.19|13389.35|13269.35|10
1643389380000|2022-01-28 17:03:00|13389.37|13269.37|13386.62|13266.62|13389.5|13269.5|13386.62|13266.62|10
1643389390000|2022-01-28 17:03:10|13386.4|13266.4|13381.79|13261.79|13386.4|13266.4|13381.79|13261.79|10
1643389400000|2022-01-28 17:03:20|13381.19|13261.19|13378.08|13258.08|13381.19|13261.19|13378.08|13258.08|10
1643389410000|2022-01-28 17:03:30|13377.54|13257.54|13376.08|13256.08|13377.54|13257.54|13376.08|13256.08|10
1643389420000|2022-01-28 17:03:40|13376.29|13256.29|13375.99|13255.99|13376.47|13256.47|13375.76|13255.76|10
1643389430000|2022-01-28 17:03:50|13375.78|13255.78|13373.41|13253.41|13375.78|13255.78|13373.41|13253.41|10
1643389440000|2022-01-28 17:04:00|13373.45|13253.45|13370.35|13250.35|13373.45|13253.45|13370.35|13250.35|10
1643389450000|2022-01-28 17:04:10|13370.16|13250.16|13369.73|13249.73|13370.52|13250.52|13369.73|13249.73|10
1643389460000|2022-01-28 17:04:20|13369.8|13249.8|13368.27|13248.27|13370.43|13250.43|13367.81|13247.81|10
1643389470000|2022-01-28 17:04:30|13368.32|13248.32|13368.94|13248.94|13368.94|13248.94|13367.74|13247.74|8
1643389480000|2022-01-28 17:04:40|13369.04|13249.04|13370.36|13250.36|13370.37|13250.37|13368.96|13248.96|10
1643389490000|2022-01-28 17:04:50|13370.54|13250.54|13369.59|13249.59|13370.8|13250.8|13369.55|13249.55|10
1643389500000|2022-01-28 17:05:00|13369.47|13249.47|13370.3|13250.3|13370.3|13250.3|13369.14|13249.14|10
1643389510000|2022-01-28 17:05:10|13370.12|13250.12|13370.63|13250.63|13370.63|13250.63|13370.12|13250.12|10
1643389520000|2022-01-28 17:05:20|13370.65|13250.65|13372.04|13252.04|13372.04|13252.04|13370.65|13250.65|9
1643389530000|2022-01-28 17:05:30|13372.27|13252.27|13373.11|13253.11|13373.37|13253.37|13372.27|13252.27|10
1643389540000|2022-01-28 17:05:40|13372.52|13252.52|13372.04|13252.04|13372.52|13252.52|13371.65|13251.65|10
1643389550000|2022-01-28 17:05:50|13372.15|13252.15|13378.4|13258.4|13378.4|13258.4|13372.15|13252.15|10
1643389560000|2022-01-28 17:06:00|13378.75|13258.75|13383.49|13263.49|13383.49|13263.49|13378.75|13258.75|9
1643389570000|2022-01-28 17:06:10|13383.67|13263.67|13397.2|13277.2|13397.2|13277.2|13383.67|13263.67|10
1643389580000|2022-01-28 17:06:20|13398.75|13278.75|13408.25|13288.25|13408.25|13288.25|13398.75|13278.75|10
1643389590000|2022-01-28 17:06:30|13409.32|13289.32|13418.03|13298.03|13418.03|13298.03|13409.11|13289.11|10
1643389600000|2022-01-28 17:06:40|13418.43|13298.43|13420.52|13300.52|13420.52|13300.52|13418.32|13298.32|10
1643389610000|2022-01-28 17:06:50|13420.74|13300.74|13423.84|13303.84|13423.84|13303.84|13420.74|13300.74|10
1643389620000|2022-01-28 17:07:00|13425.03|13305.03|13426.02|13306.02|13426.02|13306.02|13424.56|13304.56|10
1643389630000|2022-01-28 17:07:10|13426.38|13306.38|13426.06|13306.06|13426.91|13306.91|13426.06|13306.06|9
1643389640000|2022-01-28 17:07:20|13426|13306|13426.2|13306.2|13426.6|13306.6|13425.85|13305.85|10
1643389650000|2022-01-28 17:07:30|13426.49|13306.49|13426.36|13306.36|13427.14|13307.14|13426.28|13306.28|10
1643389660000|2022-01-28 17:07:40|13425.79|13305.79|13423.7|13303.7|13425.79|13305.79|13423.7|13303.7|9
1643389670000|2022-01-28 17:07:50|13423.59|13303.59|13422.5|13302.5|13423.7|13303.7|13422.5|13302.5|10
1643389680000|2022-01-28 17:08:00|13421.61|13301.61|13415.72|13295.72|13421.61|13301.61|13415.72|13295.72|10
1643389690000|2022-01-28 17:08:10|13415.85|13295.85|13412.91|13292.91|13416.39|13296.39|13412.91|13292.91|10
1643389700000|2022-01-28 17:08:20|13412.31|13292.31|13408.12|13288.12|13412.31|13292.31|13408.12|13288.12|10
1643389710000|2022-01-28 17:08:30|13407.66|13287.66|13407.69|13287.69|13408.32|13288.32|13407.39|13287.39|10
1643389720000|2022-01-28 17:08:40|13407.77|13287.77|13408.04|13288.04|13408.04|13288.04|13407.14|13287.14|10
1643389730000|2022-01-28 17:08:50|13408.18|13288.18|13401.2|13281.2|13408.18|13288.18|13401.2|13281.2|10
1643389740000|2022-01-28 17:09:00|13399.09|13279.09|13392.7|13272.7|13399.09|13279.09|13392.7|13272.7|10
1643389750000|2022-01-28 17:09:10|13392.34|13272.34|13392.39|13272.39|13392.39|13272.39|13391.58|13271.58|10
1643389760000|2022-01-28 17:09:20|13392.51|13272.51|13392.62|13272.62|13392.67|13272.67|13391.76|13271.76|9
1643389770000|2022-01-28 17:09:30|13392.8|13272.8|13392.4|13272.4|13392.84|13272.84|13392.4|13272.4|8
1643389780000|2022-01-28 17:09:40|13392.5|13272.5|13393.7|13273.7|13393.99|13273.99|13392.5|13272.5|10
1643389790000|2022-01-28 17:09:50|13393.62|13273.62|13396.16|13276.16|13396.16|13276.16|13393.59|13273.59|10
1643389800000|2022-01-28 17:10:00|13396.27|13276.27|13395.42|13275.42|13397.06|13277.06|13395.42|13275.42|10
1643389810000|2022-01-28 17:10:10|13395.36|13275.36|13394.86|13274.86|13395.36|13275.36|13394.55|13274.55|10
1643389820000|2022-01-28 17:10:20|13394.56|13274.56|13393.18|13273.18|13394.56|13274.56|13393.18|13273.18|9
1643389830000|2022-01-28 17:10:30|13392.97|13272.97|13393.24|13273.24|13393.24|13273.24|13392.29|13272.29|10
1643389840000|2022-01-28 17:10:40|13393.23|13273.23|13392.72|13272.72|13393.23|13273.23|13391.95|13271.95|10
1643389850000|2022-01-28 17:10:50|13392.63|13272.63|13396.9|13276.9|13396.9|13276.9|13392.63|13272.63|9
1643389860000|2022-01-28 17:11:00|13397.39|13277.39|13397.85|13277.85|13398.3|13278.3|13397.24|13277.24|10
1643389870000|2022-01-28 17:11:10|13397.91|13277.91|13400.8|13280.8|13400.8|13280.8|13397.91|13277.91|10
1643389880000|2022-01-28 17:11:20|13401.14|13281.14|13405.63|13285.63|13405.63|13285.63|13401.14|13281.14|10
1643389890000|2022-01-28 17:11:30|13405.77|13285.77|13408.17|13288.17|13408.17|13288.17|13405.77|13285.77|10
1643389900000|2022-01-28 17:11:40|13408.24|13288.24|13409.37|13289.37|13409.55|13289.55|13408.24|13288.24|10
1643389910000|2022-01-28 17:11:50|13409.63|13289.63|13410.21|13290.21|13410.21|13290.21|13409.26|13289.26|10
1643389920000|2022-01-28 17:12:00|13410.22|13290.22|13410.12|13290.12|13410.76|13290.76|13409.95|13289.95|10
1643389930000|2022-01-28 17:12:10|13409.57|13289.57|13403.48|13283.48|13409.57|13289.57|13403.48|13283.48|10
1643389940000|2022-01-28 17:12:20|13402.44|13282.44|13398.3|13278.3|13402.44|13282.44|13398.3|13278.3|10
1643389950000|2022-01-28 17:12:30|13398.21|13278.21|13394.96|13274.96|13398.21|13278.21|13394.96|13274.96|9
1643389960000|2022-01-28 17:12:40|13393.66|13273.66|13392.02|13272.02|13393.92|13273.92|13392.02|13272.02|9
1643389970000|2022-01-28 17:12:50|13391.75|13271.75|13386.31|13266.31|13391.75|13271.75|13386.31|13266.31|10
1643389980000|2022-01-28 17:13:00|13384.7|13264.7|13381.65|13261.65|13384.7|13264.7|13381.65|13261.65|10
1643389990000|2022-01-28 17:13:10|13381.36|13261.36|13380.33|13260.33|13381.41|13261.41|13380.31|13260.31|10
1643390000000|2022-01-28 17:13:20|13380.2|13260.2|13379.91|13259.91|13380.99|13260.99|13379.91|13259.91|10
1643390010000|2022-01-28 17:13:30|13380.1|13260.1|13379.38|13259.38|13380.6|13260.6|13379.38|13259.38|10
1643390020000|2022-01-28 17:13:40|13378.73|13258.73|13376.48|13256.48|13378.73|13258.73|13376.48|13256.48|9
1643390030000|2022-01-28 17:13:50|13375.56|13255.56|13373.76|13253.76|13375.56|13255.56|13373.49|13253.49|10
1643390040000|2022-01-28 17:14:00|13373.74|13253.74|13369.18|13249.18|13373.74|13253.74|13369.18|13249.18|10
1643390050000|2022-01-28 17:14:10|13369.14|13249.14|13366.61|13246.61|13369.14|13249.14|13366.61|13246.61|10
1643390060000|2022-01-28 17:14:20|13367.2|13247.2|13363.24|13243.24|13367.2|13247.2|13363.24|13243.24|10
1643390070000|2022-01-28 17:14:30|13363.13|13243.13|13365.87|13245.87|13365.87|13245.87|13362.52|13242.52|10
1643390080000|2022-01-28 17:14:40|13365.85|13245.85|13367.6|13247.6|13367.6|13247.6|13365.46|13245.46|10
1643390090000|2022-01-28 17:14:50|13367.67|13247.67|13371.15|13251.15|13371.65|13251.65|13367.67|13247.67|10
1643390100000|2022-01-28 17:15:00|13371.24|13251.24|13373.6|13253.6|13373.65|13253.65|13371.24|13251.24|10
1643390110000|2022-01-28 17:15:10|13373.95|13253.95|13375.12|13255.12|13375.19|13255.19|13373.78|13253.78|10
1643390120000|2022-01-28 17:15:20|13375.26|13255.26|13372.75|13252.75|13375.72|13255.72|13372.75|13252.75|10
1643390130000|2022-01-28 17:15:30|13372.09|13252.09|13366.1|13246.1|13372.09|13252.09|13366.07|13246.07|10
1643390140000|2022-01-28 17:15:40|13366.41|13246.41|13365.47|13245.47|13366.41|13246.41|13364.98|13244.98|10
1643390150000|2022-01-28 17:15:50|13365.33|13245.33|13364.14|13244.14|13365.33|13245.33|13363.77|13243.77|9
1643390160000|2022-01-28 17:16:00|13364.69|13244.69|13364.02|13244.02|13364.72|13244.72|13363.77|13243.77|10
1643390170000|2022-01-28 17:16:10|13363.87|13243.87|13360.64|13240.64|13363.87|13243.87|13360.51|13240.51|10
1643390180000|2022-01-28 17:16:20|13361.07|13241.07|13361.23|13241.23|13362.01|13242.01|13361.07|13241.07|10
1643390190000|2022-01-28 17:16:30|13360.95|13240.95|13359.99|13239.99|13361.33|13241.33|13359.99|13239.99|10
1643390200000|2022-01-28 17:16:40|13360.15|13240.15|13358.44|13238.44|13360.15|13240.15|13358.44|13238.44|10
1643390210000|2022-01-28 17:16:50|13358.69|13238.69|13359.94|13239.94|13360.04|13240.04|13358.69|13238.69|10
1643390220000|2022-01-28 17:17:00|13360.18|13240.18|13361.24|13241.24|13361.47|13241.47|13360.18|13240.18|9
1643390230000|2022-01-28 17:17:10|13361.09|13241.09|13359|13239|13361.09|13241.09|13359|13239|9
1643390240000|2022-01-28 17:17:20|13359.18|13239.18|13359.63|13239.63|13359.63|13239.63|13358.73|13238.73|10
1643390250000|2022-01-28 17:17:30|13359.88|13239.88|13358.4|13238.4|13360.19|13240.19|13358.4|13238.4|10
1643390260000|2022-01-28 17:17:40|13358.49|13238.49|13359.8|13239.8|13359.8|13239.8|13358.41|13238.41|10
1643390270000|2022-01-28 17:17:50|13360.31|13240.31|13359.8|13239.8|13360.31|13240.31|13359.8|13239.8|10
1643390280000|2022-01-28 17:18:00|13360.2|13240.2|13361.83|13241.83|13361.83|13241.83|13360.04|13240.04|9
1643390290000|2022-01-28 17:18:10|13361.71|13241.71|13359.98|13239.98|13361.71|13241.71|13359.98|13239.98|9
1643390300000|2022-01-28 17:18:20|13360.38|13240.38|13363.97|13243.97|13363.97|13243.97|13360.38|13240.38|10
1643390310000|2022-01-28 17:18:30|13364.15|13244.15|13366.46|13246.46|13366.46|13246.46|13364.15|13244.15|10
1643390320000|2022-01-28 17:18:40|13366.71|13246.71|13367.82|13247.82|13368.2|13248.2|13366.71|13246.71|10
1643390330000|2022-01-28 17:18:50|13368.17|13248.17|13370.38|13250.38|13370.38|13250.38|13368.17|13248.17|10
1643390340000|2022-01-28 17:19:00|13370.63|13250.63|13380.88|13260.88|13380.88|13260.88|13370.63|13250.63|10
1643390350000|2022-01-28 17:19:10|13381.99|13261.99|13383.16|13263.16|13383.16|13263.16|13381.2|13261.2|10
1643390360000|2022-01-28 17:19:20|13383.05|13263.05|13385.22|13265.22|13385.82|13265.82|13383.05|13263.05|9
1643390370000|2022-01-28 17:19:30|13385.66|13265.66|13386.98|13266.98|13387.23|13267.23|13385.66|13265.66|9
1643390380000|2022-01-28 17:19:40|13387.05|13267.05|13385.8|13265.8|13388.13|13268.13|13385.8|13265.8|10
1643390390000|2022-01-28 17:19:50|13384.93|13264.93|13382.27|13262.27|13384.93|13264.93|13382.19|13262.19|10
1643390400000|2022-01-28 17:20:00|13381.93|13261.93|13382.76|13262.76|13382.77|13262.77|13381.88|13261.88|10
1643390410000|2022-01-28 17:20:10|13382.38|13262.38|13376.63|13256.63|13382.74|13262.74|13376.63|13256.63|10
1643390420000|2022-01-28 17:20:20|13374.94|13254.94|13370.12|13250.12|13374.94|13254.94|13370.12|13250.12|10
1643390430000|2022-01-28 17:20:30|13369.97|13249.97|13366.25|13246.25|13369.97|13249.97|13366.04|13246.04|10
1643390440000|2022-01-28 17:20:40|13366.04|13246.04|13362.14|13242.14|13366.04|13246.04|13362.14|13242.14|10
1643390450000|2022-01-28 17:20:50|13361.4|13241.4|13347.23|13227.23|13361.4|13241.4|13347.23|13227.23|10
1643390460000|2022-01-28 17:21:00|13346.72|13226.72|13338.51|13218.51|13346.72|13226.72|13338.51|13218.51|10
1643390470000|2022-01-28 17:21:10|13337.32|13217.32|13322.96|13202.96|13337.32|13217.32|13322.96|13202.96|10
1643390480000|2022-01-28 17:21:20|13321.32|13201.32|13322.63|13202.63|13322.63|13202.63|13319.8|13199.8|10
1643390490000|2022-01-28 17:21:30|13322.9|13202.9|13319.69|13199.69|13322.9|13202.9|13319.63|13199.63|10
1643390500000|2022-01-28 17:21:40|13318.87|13198.87|13319.04|13199.04|13319.04|13199.04|13318.31|13198.31|10
1643390510000|2022-01-28 17:21:50|13319.31|13199.31|13322.39|13202.39|13322.39|13202.39|13319.31|13199.31|10
1643390520000|2022-01-28 17:22:00|13323.28|13203.28|13323.3|13203.3|13324.42|13204.42|13323.28|13203.28|10
1643390530000|2022-01-28 17:22:10|13324.05|13204.05|13326.68|13206.68|13327.28|13207.28|13324.05|13204.05|10
1643390540000|2022-01-28 17:22:20|13326.27|13206.27|13323.88|13203.88|13326.27|13206.27|13323.88|13203.88|9
1643390550000|2022-01-28 17:22:30|13323.97|13203.97|13325.37|13205.37|13325.78|13205.78|13323.93|13203.93|10
1643390560000|2022-01-28 17:22:40|13324.56|13204.56|13324.7|13204.7|13325.04|13205.04|13324.44|13204.44|10
1643390570000|2022-01-28 17:22:50|13324.61|13204.61|13323.32|13203.32|13324.61|13204.61|13323.11|13203.11|10
1643390580000|2022-01-28 17:23:00|13323.27|13203.27|13323.5|13203.5|13323.77|13203.77|13323.08|13203.08|10
1643390590000|2022-01-28 17:23:10|13323.41|13203.41|13323.02|13203.02|13323.41|13203.41|13322.8|13202.8|10
1643390600000|2022-01-28 17:23:20|13323.71|13203.71|13322.53|13202.53|13323.71|13203.71|13321.87|13201.87|10
1643390610000|2022-01-28 17:23:30|13322.48|13202.48|13321.46|13201.46|13323.15|13203.15|13321.46|13201.46|10
1643390620000|2022-01-28 17:23:40|13321.59|13201.59|13321.63|13201.63|13321.88|13201.88|13321.16|13201.16|10
1643390630000|2022-01-28 17:23:50|13321.88|13201.88|13325.49|13205.49|13325.49|13205.49|13321.88|13201.88|10
1643390640000|2022-01-28 17:24:00|13326.7|13206.7|13327.93|13207.93|13327.93|13207.93|13326.7|13206.7|10
1643390650000|2022-01-28 17:24:10|13328.02|13208.02|13328.04|13208.04|13328.54|13208.54|13327.61|13207.61|10
1643390660000|2022-01-28 17:24:20|13326.85|13206.85|13322.04|13202.04|13326.85|13206.85|13322.04|13202.04|10
1643390670000|2022-01-28 17:24:30|13321.49|13201.49|13321.11|13201.11|13321.49|13201.49|13319.2|13199.2|10
1643390680000|2022-01-28 17:24:40|13320.52|13200.52|13319.02|13199.02|13320.89|13200.89|13318.52|13198.52|10
1643390690000|2022-01-28 17:24:50|13319.4|13199.4|13319.38|13199.38|13319.41|13199.41|13318.6|13198.6|10
1643390700000|2022-01-28 17:25:00|13319.28|13199.28|13316.77|13196.77|13319.28|13199.28|13316.3|13196.3|10
1643390710000|2022-01-28 17:25:10|13316.31|13196.31|13314.1|13194.1|13316.93|13196.93|13314.1|13194.1|10
1643390720000|2022-01-28 17:25:20|13313.93|13193.93|13312.97|13192.97|13313.94|13193.94|13312.97|13192.97|10
1643390730000|2022-01-28 17:25:30|13311.86|13191.86|13307.8|13187.8|13311.86|13191.86|13307.8|13187.8|10
1643390740000|2022-01-28 17:25:40|13307.2|13187.2|13305.22|13185.22|13307.36|13187.36|13304.97|13184.97|10
1643390750000|2022-01-28 17:25:50|13304.38|13184.38|13303.75|13183.75|13304.72|13184.72|13303|13183|10
1643390760000|2022-01-28 17:26:00|13304.28|13184.28|13302.13|13182.13|13304.48|13184.48|13302.13|13182.13|10
1643390770000|2022-01-28 17:26:10|13302.41|13182.41|13298.48|13178.48|13302.41|13182.41|13298.48|13178.48|10
1643390780000|2022-01-28 17:26:20|13297.94|13177.94|13297.61|13177.61|13297.94|13177.94|13297.06|13177.06|10
1643390790000|2022-01-28 17:26:30|13297.85|13177.85|13299.81|13179.81|13299.81|13179.81|13297.85|13177.85|10
1643390800000|2022-01-28 17:26:40|13300.04|13180.04|13300.55|13180.55|13300.55|13180.55|13299.03|13179.03|10
1643390810000|2022-01-28 17:26:50|13300.15|13180.15|13301.57|13181.57|13301.78|13181.78|13299.65|13179.65|10
1643390820000|2022-01-28 17:27:00|13301.53|13181.53|13303.65|13183.65|13303.65|13183.65|13301.53|13181.53|10
1643390830000|2022-01-28 17:27:10|13303.97|13183.97|13305.42|13185.42|13305.42|13185.42|13303.97|13183.97|10
1643390840000|2022-01-28 17:27:20|13305.7|13185.7|13309.22|13189.22|13309.22|13189.22|13305.7|13185.7|10
1643390850000|2022-01-28 17:27:30|13308.91|13188.91|13311|13191|13311|13191|13308.91|13188.91|10
1643390860000|2022-01-28 17:27:40|13311.7|13191.7|13313.91|13193.91|13313.91|13193.91|13311.7|13191.7|10
1643390870000|2022-01-28 17:27:50|13313.79|13193.79|13310.88|13190.88|13313.79|13193.79|13310.88|13190.88|10
1643390880000|2022-01-28 17:28:00|13310.42|13190.42|13310.26|13190.26|13310.42|13190.42|13309.31|13189.31|9
1643390890000|2022-01-28 17:28:10|13310.31|13190.31|13311.01|13191.01|13311.01|13191.01|13310.24|13190.24|10
1643390900000|2022-01-28 17:28:20|13311.38|13191.38|13308.85|13188.85|13311.38|13191.38|13308.85|13188.85|10
1643390910000|2022-01-28 17:28:30|13308.75|13188.75|13308.1|13188.1|13308.75|13188.75|13307.67|13187.67|10
1643390920000|2022-01-28 17:28:40|13307.28|13187.28|13304.16|13184.16|13307.28|13187.28|13304.16|13184.16|10
1643390930000|2022-01-28 17:28:50|13304.57|13184.57|13302.82|13182.82|13304.57|13184.57|13302.61|13182.61|10
1643390940000|2022-01-28 17:29:00|13303.6|13183.6|13304.61|13184.61|13304.63|13184.63|13303.6|13183.6|9
1643390950000|2022-01-28 17:29:10|13304.49|13184.49|13304.13|13184.13|13304.49|13184.49|13303.78|13183.78|10
1643390960000|2022-01-28 17:29:20|13304.4|13184.4|13304.4|13184.4|13304.76|13184.76|13304.2|13184.2|10
1643390970000|2022-01-28 17:29:30|13305.59|13185.59|13307.01|13187.01|13307.02|13187.02|13305.51|13185.51|10
1643390980000|2022-01-28 17:29:40|13307.17|13187.17|13308.42|13188.42|13308.73|13188.73|13307.17|13187.17|9
1643390990000|2022-01-28 17:29:50|13308.47|13188.47|13308.32|13188.32|13308.54|13188.54|13308.11|13188.11|10
1643391000000|2022-01-28 17:30:00|13309.31|13189.31|13310.07|13190.07|13310.07|13190.07|13309.11|13189.11|10
1643391010000|2022-01-28 17:30:10|13310.23|13190.23|13311.74|13191.74|13311.74|13191.74|13310.23|13190.23|10
1643391020000|2022-01-28 17:30:20|13311.52|13191.52|13312.83|13192.83|13312.83|13192.83|13310.72|13190.72|10
1643391030000|2022-01-28 17:30:30|13313.48|13193.48|13314.05|13194.05|13314.05|13194.05|13312.59|13192.59|10
1643391040000|2022-01-28 17:30:40|13315.01|13195.01|13315.29|13195.29|13315.8|13195.8|13315.01|13195.01|9
1643391050000|2022-01-28 17:30:50|13315.16|13195.16|13314.75|13194.75|13315.16|13195.16|13314.66|13194.66|10
1643391060000|2022-01-28 17:31:00|13314.5|13194.5|13316.61|13196.61|13316.61|13196.61|13314.5|13194.5|10
1643391070000|2022-01-28 17:31:10|13318.43|13198.43|13325.55|13205.55|13325.55|13205.55|13318.43|13198.43|10
1643391080000|2022-01-28 17:31:20|13326.03|13206.03|13329.68|13209.68|13329.68|13209.68|13326.03|13206.03|10
1643391090000|2022-01-28 17:31:30|13329.42|13209.42|13327.84|13207.84|13329.42|13209.42|13327.84|13207.84|9
1643391100000|2022-01-28 17:31:40|13327.59|13207.59|13326.48|13206.48|13327.59|13207.59|13326.27|13206.27|10
1643391110000|2022-01-28 17:31:50|13325.99|13205.99|13326.08|13206.08|13326.43|13206.43|13325.86|13205.86|9
1643391120000|2022-01-28 17:32:00|13326.44|13206.44|13325.92|13205.92|13326.44|13206.44|13325.29|13205.29|10
1643391130000|2022-01-28 17:32:10|13325.24|13205.24|13321.63|13201.63|13325.24|13205.24|13321.56|13201.56|10
1643391140000|2022-01-28 17:32:20|13321.53|13201.53|13322.15|13202.15|13322.41|13202.41|13321.24|13201.24|10
1643391150000|2022-01-28 17:32:30|13322.1|13202.1|13323.93|13203.93|13324.19|13204.19|13322.1|13202.1|9
1643391160000|2022-01-28 17:32:40|13323.83|13203.83|13324.47|13204.47|13324.78|13204.78|13323.83|13203.83|10
1643391170000|2022-01-28 17:32:50|13324.08|13204.08|13322.32|13202.32|13324.11|13204.11|13322.27|13202.27|10
1643391180000|2022-01-28 17:33:00|13322.12|13202.12|13320|13200|13322.12|13202.12|13320|13200|10
1643391190000|2022-01-28 17:33:10|13319.34|13199.34|13317.47|13197.47|13319.34|13199.34|13317.02|13197.02|10
1643391200000|2022-01-28 17:33:20|13317.4|13197.4|13319.56|13199.56|13319.59|13199.59|13317.25|13197.25|10
1643391210000|2022-01-28 17:33:30|13319.69|13199.69|13321.64|13201.64|13321.64|13201.64|13319.69|13199.69|9
1643391220000|2022-01-28 17:33:40|13322.08|13202.08|13322.42|13202.42|13322.59|13202.59|13321.73|13201.73|10
1643391230000|2022-01-28 17:33:50|13322.61|13202.61|13321.89|13201.89|13322.8|13202.8|13321.77|13201.77|10
1643391240000|2022-01-28 17:34:00|13321.7|13201.7|13323.64|13203.64|13324.03|13204.03|13321.52|13201.52|10
1643391250000|2022-01-28 17:34:10|13323.53|13203.53|13324.21|13204.21|13324.32|13204.32|13323.08|13203.08|10
1643391260000|2022-01-28 17:34:20|13324.07|13204.07|13324.96|13204.96|13324.96|13204.96|13323.87|13203.87|10
1643391270000|2022-01-28 17:34:30|13325.58|13205.58|13325.37|13205.37|13326.05|13206.05|13325.33|13205.33|10
1643391280000|2022-01-28 17:34:40|13325.02|13205.02|13323.02|13203.02|13325.11|13205.11|13322.89|13202.89|10
1643391290000|2022-01-28 17:34:50|13322.75|13202.75|13324.44|13204.44|13324.44|13204.44|13322.46|13202.46|10
1643391300000|2022-01-28 17:35:00|13324.66|13204.66|13324.56|13204.56|13324.76|13204.76|13323.66|13203.66|9
1643391310000|2022-01-28 17:35:10|13325.35|13205.35|13326.89|13206.89|13326.89|13206.89|13325.35|13205.35|10
1643391320000|2022-01-28 17:35:20|13326.33|13206.33|13321.35|13201.35|13326.37|13206.37|13321.17|13201.17|10
1643391330000|2022-01-28 17:35:30|13319.99|13199.99|13316.35|13196.35|13319.99|13199.99|13316.35|13196.35|10
1643391340000|2022-01-28 17:35:40|13316.16|13196.16|13316.01|13196.01|13316.84|13196.84|13316.01|13196.01|10
1643391350000|2022-01-28 17:35:50|13315.29|13195.29|13313.59|13193.59|13315.29|13195.29|13313.44|13193.44|10
1643391360000|2022-01-28 17:36:00|13313.67|13193.67|13313.3|13193.3|13314.22|13194.22|13313.3|13193.3|9
1643391370000|2022-01-28 17:36:10|13312.56|13192.56|13314.62|13194.62|13314.72|13194.72|13312.27|13192.27|10
1643391380000|2022-01-28 17:36:20|13315.72|13195.72|13316.37|13196.37|13316.37|13196.37|13315.2|13195.2|10
1643391390000|2022-01-28 17:36:30|13316.56|13196.56|13320.4|13200.4|13320.8|13200.8|13316.56|13196.56|10
1643391400000|2022-01-28 17:36:40|13320.14|13200.14|13318.71|13198.71|13320.14|13200.14|13318.52|13198.52|9
1643391410000|2022-01-28 17:36:50|13319.04|13199.04|13318.93|13198.93|13319.33|13199.33|13318.72|13198.72|10
1643391420000|2022-01-28 17:37:00|13319.03|13199.03|13320.04|13200.04|13320.08|13200.08|13319|13199|9
1643391430000|2022-01-28 17:37:10|13319.93|13199.93|13320.99|13200.99|13320.99|13200.99|13319.93|13199.93|10
1643391440000|2022-01-28 17:37:20|13321.31|13201.31|13323.68|13203.68|13323.68|13203.68|13321.31|13201.31|10
1643391450000|2022-01-28 17:37:30|13323.89|13203.89|13329.3|13209.3|13329.3|13209.3|13323.89|13203.89|10
1643391460000|2022-01-28 17:37:40|13329.56|13209.56|13333.81|13213.81|13333.81|13213.81|13329.56|13209.56|10
1643391470000|2022-01-28 17:37:50|13333.49|13213.49|13333.67|13213.67|13333.67|13213.67|13332.75|13212.75|9
1643391480000|2022-01-28 17:38:00|13334.5|13214.5|13335.55|13215.55|13335.97|13215.97|13334.5|13214.5|10
1643391490000|2022-01-28 17:38:10|13335.58|13215.58|13336.74|13216.74|13336.74|13216.74|13335.58|13215.58|10
1643391500000|2022-01-28 17:38:20|13336.81|13216.81|13338.45|13218.45|13338.99|13218.99|13336.81|13216.81|10
1643391510000|2022-01-28 17:38:30|13338.81|13218.81|13337.16|13217.16|13338.81|13218.81|13336.82|13216.82|10
1643391520000|2022-01-28 17:38:40|13337.03|13217.03|13336.13|13216.13|13337.03|13217.03|13335.84|13215.84|10
1643391530000|2022-01-28 17:38:50|13336.36|13216.36|13338.26|13218.26|13338.96|13218.96|13336.36|13216.36|10
1643391540000|2022-01-28 17:39:00|13338.19|13218.19|13336.66|13216.66|13338.19|13218.19|13336.49|13216.49|10
1643391550000|2022-01-28 17:39:10|13336.42|13216.42|13333.51|13213.51|13336.42|13216.42|13333.51|13213.51|10
1643391560000|2022-01-28 17:39:20|13333.39|13213.39|13330.76|13210.76|13333.39|13213.39|13330.76|13210.76|10
1643391570000|2022-01-28 17:39:30|13330.25|13210.25|13329.14|13209.14|13330.26|13210.26|13329.13|13209.13|10
1643391580000|2022-01-28 17:39:40|13329.12|13209.12|13327.66|13207.66|13329.12|13209.12|13327.66|13207.66|8
1643391590000|2022-01-28 17:39:50|13326.84|13206.84|13324.3|13204.3|13326.84|13206.84|13324.3|13204.3|10
1643391600000|2022-01-28 17:40:00|13324.2|13204.2|13324.4|13204.4|13325.41|13205.41|13324.2|13204.2|10
1643391610000|2022-01-28 17:40:10|13324.64|13204.64|13325.34|13205.34|13326.13|13206.13|13324.64|13204.64|9
1643391620000|2022-01-28 17:40:20|13325.19|13205.19|13322.29|13202.29|13325.19|13205.19|13322.29|13202.29|10
1643391630000|2022-01-28 17:40:30|13322.47|13202.47|13320.77|13200.77|13322.47|13202.47|13320.76|13200.76|10
1643391640000|2022-01-28 17:40:40|13320.44|13200.44|13320.9|13200.9|13320.9|13200.9|13319.91|13199.91|10
1643391650000|2022-01-28 17:40:50|13321.09|13201.09|13323.81|13203.81|13323.91|13203.91|13321.09|13201.09|10
1643391660000|2022-01-28 17:41:00|13323.74|13203.74|13323.91|13203.91|13324.63|13204.63|13323.74|13203.74|10
1643391670000|2022-01-28 17:41:10|13323.46|13203.46|13323.64|13203.64|13323.79|13203.79|13323.28|13203.28|9
1643391680000|2022-01-28 17:41:20|13323.91|13203.91|13326.09|13206.09|13326.09|13206.09|13323.91|13203.91|10
1643391690000|2022-01-28 17:41:30|13326.4|13206.4|13330.31|13210.31|13330.31|13210.31|13326.4|13206.4|10
1643391700000|2022-01-28 17:41:40|13330.34|13210.34|13329.1|13209.1|13330.34|13210.34|13329.05|13209.05|10
1643391710000|2022-01-28 17:41:50|13329.02|13209.02|13329.16|13209.16|13329.16|13209.16|13328.41|13208.41|9
1643391720000|2022-01-28 17:42:00|13329.14|13209.14|13329.24|13209.24|13329.77|13209.77|13329.04|13209.04|9
1643391730000|2022-01-28 17:42:10|13328.99|13208.99|13327.07|13207.07|13329.17|13209.17|13327.06|13207.06|10
1643391740000|2022-01-28 17:42:20|13326.87|13206.87|13327.07|13207.07|13327.07|13207.07|13326.36|13206.36|10
1643391750000|2022-01-28 17:42:30|13327.81|13207.81|13330.92|13210.92|13330.92|13210.92|13327.56|13207.56|10
1643391760000|2022-01-28 17:42:40|13331.41|13211.41|13334.66|13214.66|13334.72|13214.72|13331.41|13211.41|10
1643391770000|2022-01-28 17:42:50|13334.84|13214.84|13335.04|13215.04|13335.2|13215.2|13334.5|13214.5|10
1643391780000|2022-01-28 17:43:00|13335.29|13215.29|13336.02|13216.02|13336.06|13216.06|13335.02|13215.02|10
1643391790000|2022-01-28 17:43:10|13336.11|13216.11|13337.69|13217.69|13337.69|13217.69|13336.11|13216.11|10
1643391800000|2022-01-28 17:43:20|13337.62|13217.62|13340.65|13220.65|13340.68|13220.68|13337.62|13217.62|10
1643391810000|2022-01-28 17:43:30|13340.5|13220.5|13340.71|13220.71|13340.74|13220.74|13340.43|13220.43|10
1643391820000|2022-01-28 17:43:40|13340.68|13220.68|13341.78|13221.78|13341.97|13221.97|13340.68|13220.68|9
1643391830000|2022-01-28 17:43:50|13341.84|13221.84|13341.71|13221.71|13342.37|13222.37|13341.55|13221.55|8
1643391840000|2022-01-28 17:44:00|13341.56|13221.56|13341.7|13221.7|13342.19|13222.19|13341.36|13221.36|10
1643391850000|2022-01-28 17:44:10|13341.72|13221.72|13341.29|13221.29|13342.29|13222.29|13341.17|13221.17|10
1643391860000|2022-01-28 17:44:20|13340.95|13220.95|13336.19|13216.19|13340.95|13220.95|13336.19|13216.19|10
1643391870000|2022-01-28 17:44:30|13335.77|13215.77|13333.29|13213.29|13335.77|13215.77|13333.29|13213.29|10
1643391880000|2022-01-28 17:44:40|13333.02|13213.02|13333.79|13213.79|13334.19|13214.19|13332.97|13212.97|10
1643391890000|2022-01-28 17:44:50|13334.13|13214.13|13335.65|13215.65|13335.65|13215.65|13333.84|13213.84|10
1643391900000|2022-01-28 17:45:00|13335.94|13215.94|13343.53|13223.53|13343.53|13223.53|13335.94|13215.94|10
1643391910000|2022-01-28 17:45:10|13344.16|13224.16|13349.72|13229.72|13349.72|13229.72|13344.16|13224.16|10
1643391920000|2022-01-28 17:45:20|13350.61|13230.61|13353.56|13233.56|13353.56|13233.56|13350.61|13230.61|10
1643391930000|2022-01-28 17:45:30|13352.92|13232.92|13354.03|13234.03|13354.97|13234.97|13352.92|13232.92|10
1643391940000|2022-01-28 17:45:40|13353.87|13233.87|13353.37|13233.37|13353.93|13233.93|13352.36|13232.36|9
1643391950000|2022-01-28 17:45:50|13353.47|13233.47|13352.69|13232.69|13353.49|13233.49|13352.69|13232.69|9
1643391960000|2022-01-28 17:46:00|13352.76|13232.76|13348.64|13228.64|13352.76|13232.76|13348.64|13228.64|10
1643391970000|2022-01-28 17:46:10|13348.24|13228.24|13344.01|13224.01|13348.24|13228.24|13344.01|13224.01|10
1643391980000|2022-01-28 17:46:20|13343.66|13223.66|13342.15|13222.15|13343.66|13223.66|13341.7|13221.7|10
1643391990000|2022-01-28 17:46:30|13341.91|13221.91|13341.32|13221.32|13341.91|13221.91|13341.29|13221.29|10
1643392000000|2022-01-28 17:46:40|13341.11|13221.11|13343.56|13223.56|13343.56|13223.56|13341.11|13221.11|9
1643392010000|2022-01-28 17:46:50|13343.43|13223.43|13344.23|13224.23|13344.87|13224.87|13343.27|13223.27|10
1643392020000|2022-01-28 17:47:00|13344.09|13224.09|13341.98|13221.98|13344.23|13224.23|13341.98|13221.98|10
1643392030000|2022-01-28 17:47:10|13341.61|13221.61|13340.28|13220.28|13341.61|13221.61|13340.28|13220.28|10
1643392040000|2022-01-28 17:47:20|13339.59|13219.59|13334.11|13214.11|13339.59|13219.59|13334.11|13214.11|10
1643392050000|2022-01-28 17:47:30|13333.96|13213.96|13332.49|13212.49|13333.96|13213.96|13332.36|13212.36|10
1643392060000|2022-01-28 17:47:40|13332.83|13212.83|13331.28|13211.28|13332.83|13212.83|13331.28|13211.28|10
1643392070000|2022-01-28 17:47:50|13331.39|13211.39|13331.24|13211.24|13331.63|13211.63|13331.22|13211.22|10
1643392080000|2022-01-28 17:48:00|13330.99|13210.99|13329.12|13209.12|13330.99|13210.99|13329.12|13209.12|10
1643392090000|2022-01-28 17:48:10|13328.56|13208.56|13326.72|13206.72|13328.56|13208.56|13326.72|13206.72|10
1643392100000|2022-01-28 17:48:20|13325.19|13205.19|13322.55|13202.55|13325.19|13205.19|13322.55|13202.55|10
1643392110000|2022-01-28 17:48:30|13322.4|13202.4|13320.04|13200.04|13323.08|13203.08|13320.04|13200.04|10
1643392120000|2022-01-28 17:48:40|13320.26|13200.26|13318.72|13198.72|13320.26|13200.26|13318.57|13198.57|10
1643392130000|2022-01-28 17:48:50|13319.22|13199.22|13319.04|13199.04|13319.22|13199.22|13318.24|13198.24|10
1643392140000|2022-01-28 17:49:00|13319.05|13199.05|13317.8|13197.8|13319.47|13199.47|13317.79|13197.79|10
1643392150000|2022-01-28 17:49:10|13317.88|13197.88|13317.78|13197.78|13317.88|13197.88|13316.85|13196.85|10
1643392160000|2022-01-28 17:49:20|13317.85|13197.85|13318.46|13198.46|13318.71|13198.71|13317.52|13197.52|10
1643392170000|2022-01-28 17:49:30|13318.53|13198.53|13318.17|13198.17|13318.66|13198.66|13318.17|13198.17|10
1643392180000|2022-01-28 17:49:40|13318.46|13198.46|13319.24|13199.24|13319.32|13199.32|13318.46|13198.46|9
1643392190000|2022-01-28 17:49:50|13319.59|13199.59|13318.65|13198.65|13320.29|13200.29|13318.65|13198.65|10
1643392200000|2022-01-28 17:50:00|13319.31|13199.31|13316.07|13196.07|13319.31|13199.31|13316.07|13196.07|10
1643392210000|2022-01-28 17:50:10|13316.44|13196.44|13306.05|13186.05|13316.44|13196.44|13306.05|13186.05|10
1643392220000|2022-01-28 17:50:20|13304.23|13184.23|13292.65|13172.65|13304.23|13184.23|13292.65|13172.65|10
1643392230000|2022-01-28 17:50:30|13289.49|13169.49|13282.1|13162.1|13289.49|13169.49|13282.1|13162.1|10
1643392240000|2022-01-28 17:50:40|13279.43|13159.43|13271.9|13151.9|13279.43|13159.43|13271.9|13151.9|10
1643392250000|2022-01-28 17:50:50|13271.57|13151.57|13271.17|13151.17|13271.96|13151.96|13271.17|13151.17|10
1643392260000|2022-01-28 17:51:00|13269.8|13149.8|13268.15|13148.15|13269.8|13149.8|13268.15|13148.15|10
1643392270000|2022-01-28 17:51:10|13268.25|13148.25|13270.08|13150.08|13270.21|13150.21|13267.91|13147.91|10
1643392280000|2022-01-28 17:51:20|13270.16|13150.16|13272.02|13152.02|13272.02|13152.02|13270.16|13150.16|10
1643392290000|2022-01-28 17:51:30|13271.73|13151.73|13272.13|13152.13|13272.36|13152.36|13271.73|13151.73|10
1643392300000|2022-01-28 17:51:40|13272.19|13152.19|13270.48|13150.48|13272.19|13152.19|13270.48|13150.48|10
1643392310000|2022-01-28 17:51:50|13270.22|13150.22|13270.66|13150.66|13270.88|13150.88|13269.55|13149.55|10
1643392320000|2022-01-28 17:52:00|13271.18|13151.18|13270.9|13150.9|13271.18|13151.18|13270.5|13150.5|10
1643392330000|2022-01-28 17:52:10|13270.44|13150.44|13270.91|13150.91|13270.98|13150.98|13269.44|13149.44|10
1643392340000|2022-01-28 17:52:20|13271.37|13151.37|13271.25|13151.25|13271.85|13151.85|13270.69|13150.69|10
1643392350000|2022-01-28 17:52:30|13271.32|13151.32|13272.64|13152.64|13272.65|13152.65|13271.01|13151.01|10
1643392360000|2022-01-28 17:52:40|13272.58|13152.58|13268.8|13148.8|13272.64|13152.64|13268.8|13148.8|10
1643392370000|2022-01-28 17:52:50|13269.15|13149.15|13266.88|13146.88|13269.15|13149.15|13266.88|13146.88|10
1643392380000|2022-01-28 17:53:00|13266.66|13146.66|13262.98|13142.98|13266.66|13146.66|13262.98|13142.98|10
1643392390000|2022-01-28 17:53:10|13262.87|13142.87|13258.82|13138.82|13262.91|13142.91|13258.82|13138.82|10
1643392400000|2022-01-28 17:53:20|13257.92|13137.92|13253.29|13133.29|13257.97|13137.97|13253.29|13133.29|10
1643392410000|2022-01-28 17:53:30|13252.55|13132.55|13249.18|13129.18|13252.56|13132.56|13249.18|13129.18|10
1643392420000|2022-01-28 17:53:40|13249.24|13129.24|13247.48|13127.48|13249.28|13129.28|13247.48|13127.48|10
1643392430000|2022-01-28 17:53:50|13247.9|13127.9|13243.98|13123.98|13247.9|13127.9|13243.58|13123.58|10
1643392440000|2022-01-28 17:54:00|13243.89|13123.89|13240.32|13120.32|13244.24|13124.24|13240.1|13120.1|10
1643392450000|2022-01-28 17:54:10|13240.71|13120.71|13239.19|13119.19|13240.81|13120.81|13239.19|13119.19|10
1643392460000|2022-01-28 17:54:20|13238.66|13118.66|13234.75|13114.75|13238.66|13118.66|13234.75|13114.75|10
1643392470000|2022-01-28 17:54:30|13234.67|13114.67|13238.78|13118.78|13238.91|13118.91|13234.44|13114.44|10
1643392480000|2022-01-28 17:54:40|13239.48|13119.48|13238.2|13118.2|13239.48|13119.48|13237.65|13117.65|10
1643392490000|2022-01-28 17:54:50|13238.42|13118.42|13239.07|13119.07|13239.42|13119.42|13238.42|13118.42|10
1643392500000|2022-01-28 17:55:00|13239.4|13119.4|13239.34|13119.34|13239.83|13119.83|13239.06|13119.06|10
1643392510000|2022-01-28 17:55:10|13239.03|13119.03|13235.87|13115.87|13240.62|13120.62|13235.87|13115.87|10
1643392520000|2022-01-28 17:55:20|13235.08|13115.08|13235.21|13115.21|13235.46|13115.46|13234.47|13114.47|10
1643392530000|2022-01-28 17:55:30|13234.96|13114.96|13238.18|13118.18|13238.18|13118.18|13234.96|13114.96|10
1643392540000|2022-01-28 17:55:40|13238.25|13118.25|13238.94|13118.94|13238.94|13118.94|13238.15|13118.15|10
1643392550000|2022-01-28 17:55:50|13238.74|13118.74|13239.26|13119.26|13239.37|13119.37|13238.74|13118.74|10
1643392560000|2022-01-28 17:56:00|13238.83|13118.83|13239.57|13119.57|13239.57|13119.57|13238.36|13118.36|10
1643392570000|2022-01-28 17:56:10|13239.77|13119.77|13242.16|13122.16|13242.16|13122.16|13239.77|13119.77|10
1643392580000|2022-01-28 17:56:20|13242.23|13122.23|13242.74|13122.74|13243.17|13123.17|13242.23|13122.23|10
1643392590000|2022-01-28 17:56:30|13242.72|13122.72|13246.05|13126.05|13246.05|13126.05|13242.72|13122.72|8
1643392600000|2022-01-28 17:56:40|13247.17|13127.17|13250.38|13130.38|13250.55|13130.55|13247.17|13127.17|10
1643392610000|2022-01-28 17:56:50|13250.31|13130.31|13251.96|13131.96|13251.96|13131.96|13250.31|13130.31|10
1643392620000|2022-01-28 17:57:00|13252.07|13132.07|13251.45|13131.45|13252.81|13132.81|13251.45|13131.45|10
1643392630000|2022-01-28 17:57:10|13252.2|13132.2|13252.28|13132.28|13253.14|13133.14|13252.2|13132.2|10
1643392640000|2022-01-28 17:57:20|13252.33|13132.33|13253.15|13133.15|13253.15|13133.15|13252.02|13132.02|10
1643392650000|2022-01-28 17:57:30|13253.58|13133.58|13256.01|13136.01|13256.01|13136.01|13253.58|13133.58|9
1643392660000|2022-01-28 17:57:40|13256.03|13136.03|13255.54|13135.54|13256.03|13136.03|13255.26|13135.26|10
1643392670000|2022-01-28 17:57:50|13255.96|13135.96|13258.13|13138.13|13258.16|13138.16|13255.96|13135.96|10
1643392680000|2022-01-28 17:58:00|13258.64|13138.64|13263.16|13143.16|13263.16|13143.16|13258.64|13138.64|9
1643392690000|2022-01-28 17:58:10|13263.5|13143.5|13263.62|13143.62|13264.14|13144.14|13263.5|13143.5|10
1643392700000|2022-01-28 17:58:20|13264.47|13144.47|13264.44|13144.44|13264.5|13144.5|13263.75|13143.75|10
1643392710000|2022-01-28 17:58:30|13264.78|13144.78|13265.29|13145.29|13265.53|13145.53|13264.78|13144.78|10
1643392720000|2022-01-28 17:58:40|13265.27|13145.27|13264.32|13144.32|13265.27|13145.27|13263.85|13143.85|10
1643392730000|2022-01-28 17:58:50|13264.02|13144.02|13263.99|13143.99|13264.12|13144.12|13263.58|13143.58|10
1643392740000|2022-01-28 17:59:00|13264.02|13144.02|13263.92|13143.92|13264.02|13144.02|13263.45|13143.45|9
1643392750000|2022-01-28 17:59:10|13264.14|13144.14|13264.46|13144.46|13265.67|13145.67|13264.14|13144.14|10
1643392760000|2022-01-28 17:59:20|13264.07|13144.07|13264.61|13144.61|13264.61|13144.61|13263.59|13143.59|10
1643392770000|2022-01-28 17:59:30|13264.58|13144.58|13262.18|13142.18|13264.94|13144.94|13262.18|13142.18|10
1643392780000|2022-01-28 17:59:40|13262.56|13142.56|13257.95|13137.95|13262.56|13142.56|13257.95|13137.95|10
1643392790000|2022-01-28 17:59:50|13257.94|13137.94|13256.38|13136.38|13257.96|13137.96|13256.38|13136.38|10
1643392800000|2022-01-28 18:00:00|13255.99|13135.99|13253.96|13133.96|13255.99|13135.99|13253.55|13133.55|10
1643392810000|2022-01-28 18:00:10|13254.26|13134.26|13256.6|13136.6|13256.84|13136.84|13254.26|13134.26|9
1643392820000|2022-01-28 18:00:20|13256.59|13136.59|13257.44|13137.44|13257.53|13137.53|13256.59|13136.59|10
1643392830000|2022-01-28 18:00:30|13257.47|13137.47|13261.75|13141.75|13261.75|13141.75|13257.41|13137.41|10
1643392840000|2022-01-28 18:00:40|13261.91|13141.91|13261.58|13141.58|13262.7|13142.7|13261.58|13141.58|10
1643392850000|2022-01-28 18:00:50|13261.3|13141.3|13260.69|13140.69|13261.3|13141.3|13260.68|13140.68|9
1643392860000|2022-01-28 18:01:00|13260.59|13140.59|13261.21|13141.21|13261.21|13141.21|13260.31|13140.31|10
1643392870000|2022-01-28 18:01:10|13261.78|13141.78|13263.13|13143.13|13263.19|13143.19|13261.78|13141.78|10
1643392880000|2022-01-28 18:01:20|13262.77|13142.77|13263.99|13143.99|13263.99|13143.99|13262.31|13142.31|10
1643392890000|2022-01-28 18:01:30|13264.41|13144.41|13264.5|13144.5|13265.3|13145.3|13264.27|13144.27|10
1643392900000|2022-01-28 18:01:40|13264.47|13144.47|13263.94|13143.94|13265.95|13145.95|13263.94|13143.94|10
1643392910000|2022-01-28 18:01:50|13263.32|13143.32|13260.08|13140.08|13263.32|13143.32|13259.9|13139.9|10
1643392920000|2022-01-28 18:02:00|13259.98|13139.98|13259.22|13139.22|13260.27|13140.27|13258.98|13138.98|10
1643392930000|2022-01-28 18:02:10|13258.78|13138.78|13259.2|13139.2|13259.85|13139.85|13258.75|13138.75|10
1643392940000|2022-01-28 18:02:20|13259.71|13139.71|13260.85|13140.85|13261.27|13141.27|13259.71|13139.71|10
1643392950000|2022-01-28 18:02:30|13260.41|13140.41|13259.36|13139.36|13260.63|13140.63|13259.36|13139.36|9
1643392960000|2022-01-28 18:02:40|13260.88|13140.88|13272.74|13152.74|13272.74|13152.74|13260.88|13140.88|10
1643392970000|2022-01-28 18:02:50|13273.46|13153.46|13286.88|13166.88|13286.88|13166.88|13273.46|13153.46|10
1643392980000|2022-01-28 18:03:00|13286.73|13166.73|13286.1|13166.1|13287.9|13167.9|13286.1|13166.1|10
1643392990000|2022-01-28 18:03:10|13285.48|13165.48|13280.85|13160.85|13285.48|13165.48|13280.85|13160.85|10
1643393000000|2022-01-28 18:03:20|13280.84|13160.84|13277.46|13157.46|13280.84|13160.84|13277.46|13157.46|10
1643393010000|2022-01-28 18:03:30|13277.45|13157.45|13277.59|13157.59|13277.59|13157.59|13276.73|13156.73|10
1643393020000|2022-01-28 18:03:40|13278|13158|13274.94|13154.94|13278|13158|13274.94|13154.94|10
1643393030000|2022-01-28 18:03:50|13274.36|13154.36|13275.75|13155.75|13275.75|13155.75|13273.97|13153.97|10
1643393040000|2022-01-28 18:04:00|13276.03|13156.03|13275.33|13155.33|13276.59|13156.59|13275.01|13155.01|9
1643393050000|2022-01-28 18:04:10|13275.35|13155.35|13277.15|13157.15|13277.17|13157.17|13275.35|13155.35|10
1643393060000|2022-01-28 18:04:20|13277.37|13157.37|13281.12|13161.12|13281.12|13161.12|13277.31|13157.31|10
1643393070000|2022-01-28 18:04:30|13280.82|13160.82|13280.06|13160.06|13280.82|13160.82|13279.22|13159.22|10
1643393080000|2022-01-28 18:04:40|13279.97|13159.97|13281.01|13161.01|13281.17|13161.17|13279.94|13159.94|10
1643393090000|2022-01-28 18:04:50|13280.91|13160.91|13280.27|13160.27|13281.67|13161.67|13280.27|13160.27|10
1643393100000|2022-01-28 18:05:00|13280.23|13160.23|13277.11|13157.11|13280.75|13160.75|13277.11|13157.11|10
1643393110000|2022-01-28 18:05:10|13276.83|13156.83|13277.78|13157.78|13277.86|13157.86|13276.83|13156.83|10
1643393120000|2022-01-28 18:05:20|13278.05|13158.05|13282.51|13162.51|13282.51|13162.51|13278.05|13158.05|10
1643393130000|2022-01-28 18:05:30|13282.67|13162.67|13285.63|13165.63|13285.63|13165.63|13282.67|13162.67|10
1643393140000|2022-01-28 18:05:40|13285.55|13165.55|13286.09|13166.09|13287.23|13167.23|13285.55|13165.55|10
1643393150000|2022-01-28 18:05:50|13285.84|13165.84|13282.55|13162.55|13285.84|13165.84|13282.55|13162.55|10
1643393160000|2022-01-28 18:06:00|13282.17|13162.17|13279.65|13159.65|13282.17|13162.17|13279.65|13159.65|10
1643393170000|2022-01-28 18:06:10|13279.17|13159.17|13279.06|13159.06|13279.17|13159.17|13278.59|13158.59|10
1643393180000|2022-01-28 18:06:20|13278.6|13158.6|13281.25|13161.25|13281.27|13161.27|13278.6|13158.6|9
1643393190000|2022-01-28 18:06:30|13281.45|13161.45|13285.9|13165.9|13285.9|13165.9|13281.45|13161.45|10
1643393200000|2022-01-28 18:06:40|13286.84|13166.84|13288.22|13168.22|13289.28|13169.28|13286.84|13166.84|10
1643393210000|2022-01-28 18:06:50|13288.55|13168.55|13290.24|13170.24|13290.3|13170.3|13288.55|13168.55|10
1643393220000|2022-01-28 18:07:00|13290.51|13170.51|13288.85|13168.85|13290.51|13170.51|13288.72|13168.72|10
1643393230000|2022-01-28 18:07:10|13288.8|13168.8|13288.76|13168.76|13289.31|13169.31|13288.73|13168.73|10
1643393240000|2022-01-28 18:07:20|13288.87|13168.87|13289.9|13169.9|13289.9|13169.9|13288.87|13168.87|10
1643393250000|2022-01-28 18:07:30|13289.79|13169.79|13292.43|13172.43|13292.43|13172.43|13289.66|13169.66|9
1643393260000|2022-01-28 18:07:40|13292.63|13172.63|13291.67|13171.67|13292.85|13172.85|13291.03|13171.03|10
1643393270000|2022-01-28 18:07:50|13292.36|13172.36|13294.31|13174.31|13294.31|13174.31|13292.11|13172.11|10
1643393280000|2022-01-28 18:08:00|13294.45|13174.45|13295.87|13175.87|13295.87|13175.87|13294.45|13174.45|9
1643393290000|2022-01-28 18:08:10|13296.16|13176.16|13296.4|13176.4|13296.45|13176.45|13295.22|13175.22|10
1643393300000|2022-01-28 18:08:20|13296.55|13176.55|13297.03|13177.03|13297.13|13177.13|13296.5|13176.5|10
1643393310000|2022-01-28 18:08:30|13296.77|13176.77|13296.45|13176.45|13296.87|13176.87|13296.43|13176.43|10
1643393320000|2022-01-28 18:08:40|13296.33|13176.33|13296.53|13176.53|13296.64|13176.64|13296.1|13176.1|10
1643393330000|2022-01-28 18:08:50|13296.7|13176.7|13297.98|13177.98|13297.99|13177.99|13296.18|13176.18|10
1643393340000|2022-01-28 18:09:00|13297.87|13177.87|13295.38|13175.38|13297.87|13177.87|13295.35|13175.35|10
1643393350000|2022-01-28 18:09:10|13295.22|13175.22|13295.03|13175.03|13295.22|13175.22|13294.58|13174.58|10
1643393360000|2022-01-28 18:09:20|13294.82|13174.82|13295.89|13175.89|13295.94|13175.94|13294.82|13174.82|8
1643393370000|2022-01-28 18:09:30|13295.47|13175.47|13296.03|13176.03|13296.03|13176.03|13295.32|13175.32|9
1643393380000|2022-01-28 18:09:40|13296.61|13176.61|13298.87|13178.87|13298.87|13178.87|13296.41|13176.41|10
1643393390000|2022-01-28 18:09:50|13299.03|13179.03|13299.69|13179.69|13299.92|13179.92|13298.74|13178.74|10
1643393400000|2022-01-28 18:10:00|13299.65|13179.65|13297.83|13177.83|13299.92|13179.92|13297.71|13177.71|10
1643393410000|2022-01-28 18:10:10|13297.62|13177.62|13296.15|13176.15|13298.04|13178.04|13296.11|13176.11|9
1643393420000|2022-01-28 18:10:20|13297.06|13177.06|13299.42|13179.42|13299.42|13179.42|13297.06|13177.06|10
1643393430000|2022-01-28 18:10:30|13299.79|13179.79|13298.96|13178.96|13300.84|13180.84|13298.75|13178.75|10
1643393440000|2022-01-28 18:10:40|13298.59|13178.59|13294.94|13174.94|13298.88|13178.88|13294.94|13174.94|10
1643393450000|2022-01-28 18:10:50|13294.87|13174.87|13295.61|13175.61|13295.73|13175.73|13294.58|13174.58|9
1643393460000|2022-01-28 18:11:00|13295.4|13175.4|13296.45|13176.45|13296.45|13176.45|13295.4|13175.4|10
1643393470000|2022-01-28 18:11:10|13296.38|13176.38|13295.08|13175.08|13296.7|13176.7|13295.08|13175.08|10
1643393480000|2022-01-28 18:11:20|13295.2|13175.2|13295.7|13175.7|13295.99|13175.99|13295.2|13175.2|10
1643393490000|2022-01-28 18:11:30|13295.28|13175.28|13297.44|13177.44|13297.62|13177.62|13295.28|13175.28|10
1643393500000|2022-01-28 18:11:40|13298.12|13178.12|13300.09|13180.09|13300.09|13180.09|13298.07|13178.07|10
1643393510000|2022-01-28 18:11:50|13299.89|13179.89|13299.67|13179.67|13300.37|13180.37|13299.54|13179.54|9
1643393520000|2022-01-28 18:12:00|13299.61|13179.61|13298.48|13178.48|13299.61|13179.61|13298.48|13178.48|10
1643393530000|2022-01-28 18:12:10|13298.15|13178.15|13297.3|13177.3|13298.15|13178.15|13297.02|13177.02|10
1643393540000|2022-01-28 18:12:20|13297.26|13177.26|13294.06|13174.06|13297.26|13177.26|13294.06|13174.06|10
1643393550000|2022-01-28 18:12:30|13294.07|13174.07|13292.24|13172.24|13294.07|13174.07|13292.24|13172.24|10
1643393560000|2022-01-28 18:12:40|13291.13|13171.13|13290.95|13170.95|13291.75|13171.75|13290.6|13170.6|9
1643393570000|2022-01-28 18:12:50|13291.14|13171.14|13291.16|13171.16|13291.68|13171.68|13291.08|13171.08|10
1643393580000|2022-01-28 18:13:00|13290.99|13170.99|13291.25|13171.25|13291.44|13171.44|13290.83|13170.83|10
1643393590000|2022-01-28 18:13:10|13291.29|13171.29|13291.83|13171.83|13291.83|13171.83|13290.83|13170.83|10
1643393600000|2022-01-28 18:13:20|13292.06|13172.06|13294.13|13174.13|13294.13|13174.13|13292.06|13172.06|10
1643393610000|2022-01-28 18:13:30|13294.32|13174.32|13293.64|13173.64|13294.83|13174.83|13293.64|13173.64|10
1643393620000|2022-01-28 18:13:40|13293.86|13173.86|13294.6|13174.6|13294.72|13174.72|13293.77|13173.77|10
1643393630000|2022-01-28 18:13:50|13294.34|13174.34|13293.06|13173.06|13294.6|13174.6|13293.01|13173.01|9
1643393640000|2022-01-28 18:14:00|13293.48|13173.48|13294.18|13174.18|13294.26|13174.26|13293.48|13173.48|10
1643393650000|2022-01-28 18:14:10|13294.15|13174.15|13294.16|13174.16|13294.31|13174.31|13293.9|13173.9|10
1643393660000|2022-01-28 18:14:20|13294.39|13174.39|13295.76|13175.76|13295.76|13175.76|13293.87|13173.87|10
1643393670000|2022-01-28 18:14:30|13296.04|13176.04|13296.08|13176.08|13296.24|13176.24|13295.58|13175.58|10
1643393680000|2022-01-28 18:14:40|13296.22|13176.22|13295.58|13175.58|13296.33|13176.33|13295.58|13175.58|10
1643393690000|2022-01-28 18:14:50|13295.42|13175.42|13296.34|13176.34|13296.43|13176.43|13295.42|13175.42|10
1643393700000|2022-01-28 18:15:00|13296.53|13176.53|13298.55|13178.55|13298.82|13178.82|13296.53|13176.53|10
1643393710000|2022-01-28 18:15:10|13298.46|13178.46|13298.34|13178.34|13298.71|13178.71|13298.2|13178.2|10
1643393720000|2022-01-28 18:15:20|13298.4|13178.4|13300.21|13180.21|13300.21|13180.21|13298.14|13178.14|10
1643393730000|2022-01-28 18:15:30|13300.85|13180.85|13304.72|13184.72|13304.72|13184.72|13300.85|13180.85|10
1643393740000|2022-01-28 18:15:40|13305.28|13185.28|13306.36|13186.36|13306.52|13186.52|13305.28|13185.28|9
1643393750000|2022-01-28 18:15:50|13306.47|13186.47|13302.08|13182.08|13306.47|13186.47|13302.08|13182.08|10
1643393760000|2022-01-28 18:16:00|13302.18|13182.18|13299.49|13179.49|13302.18|13182.18|13299.49|13179.49|9
1643393770000|2022-01-28 18:16:10|13299.4|13179.4|13297.15|13177.15|13299.4|13179.4|13297.15|13177.15|10
1643393780000|2022-01-28 18:16:20|13296.46|13176.46|13293.89|13173.89|13296.75|13176.75|13293.89|13173.89|10
1643393790000|2022-01-28 18:16:30|13293.3|13173.3|13294.1|13174.1|13294.11|13174.11|13293.03|13173.03|10
1643393800000|2022-01-28 18:16:40|13294.5|13174.5|13295.35|13175.35|13296|13176|13294.5|13174.5|10
1643393810000|2022-01-28 18:16:50|13295.41|13175.41|13297.34|13177.34|13297.34|13177.34|13295.18|13175.18|10
1643393820000|2022-01-28 18:17:00|13297.44|13177.44|13301.78|13181.78|13301.78|13181.78|13297.44|13177.44|10
1643393830000|2022-01-28 18:17:10|13302.02|13182.02|13302.53|13182.53|13302.85|13182.85|13302.02|13182.02|10
1643393840000|2022-01-28 18:17:20|13302.91|13182.91|13305.84|13185.84|13305.84|13185.84|13302.91|13182.91|10
1643393850000|2022-01-28 18:17:30|13306.19|13186.19|13307.46|13187.46|13307.82|13187.82|13306.14|13186.14|10
1643393860000|2022-01-28 18:17:40|13307.47|13187.47|13309.73|13189.73|13309.73|13189.73|13307.47|13187.47|10
1643393870000|2022-01-28 18:17:50|13309.51|13189.51|13310.13|13190.13|13310.19|13190.19|13309.36|13189.36|9
1643393880000|2022-01-28 18:18:00|13309.74|13189.74|13310.52|13190.52|13310.52|13190.52|13308.78|13188.78|10
1643393890000|2022-01-28 18:18:10|13310.44|13190.44|13311.41|13191.41|13312.05|13192.05|13309.41|13189.41|10
1643393900000|2022-01-28 18:18:20|13311.46|13191.46|13319.54|13199.54|13319.54|13199.54|13311.46|13191.46|10
1643393910000|2022-01-28 18:18:30|13319.84|13199.84|13325.64|13205.64|13325.64|13205.64|13319.06|13199.06|10
1643393920000|2022-01-28 18:18:40|13328.03|13208.03|13329.51|13209.51|13329.98|13209.98|13328.03|13208.03|10
1643393930000|2022-01-28 18:18:50|13329.79|13209.79|13330.43|13210.43|13330.65|13210.65|13329.79|13209.79|10
1643393940000|2022-01-28 18:19:00|13330.31|13210.31|13330.51|13210.51|13330.51|13210.51|13328.32|13208.32|10
1643393950000|2022-01-28 18:19:10|13330.54|13210.54|13331.69|13211.69|13331.69|13211.69|13329.78|13209.78|10
1643393960000|2022-01-28 18:19:20|13332.65|13212.65|13334.88|13214.88|13334.9|13214.9|13332.35|13212.35|10
1643393970000|2022-01-28 18:19:30|13335.59|13215.59|13333.74|13213.74|13335.59|13215.59|13333.74|13213.74|10
1643393980000|2022-01-28 18:19:40|13333.4|13213.4|13327.82|13207.82|13333.4|13213.4|13327.82|13207.82|10
1643393990000|2022-01-28 18:19:50|13327.35|13207.35|13322.6|13202.6|13327.35|13207.35|13322.6|13202.6|10
1643394000000|2022-01-28 18:20:00|13322.5|13202.5|13318.48|13198.48|13322.5|13202.5|13317.45|13197.45|10
1643394010000|2022-01-28 18:20:10|13317.94|13197.94|13316.9|13196.9|13318.23|13198.23|13316.9|13196.9|10
1643394020000|2022-01-28 18:20:20|13317.03|13197.03|13316.38|13196.38|13319.21|13199.21|13316.2|13196.2|10
1643394030000|2022-01-28 18:20:30|13316.05|13196.05|13318.88|13198.88|13318.88|13198.88|13316.05|13196.05|10
1643394040000|2022-01-28 18:20:40|13318.89|13198.89|13319.93|13199.93|13320.03|13200.03|13318.57|13198.57|10
1643394050000|2022-01-28 18:20:50|13321.45|13201.45|13321.28|13201.28|13322.27|13202.27|13321.28|13201.28|10
1643394060000|2022-01-28 18:21:00|13321.33|13201.33|13323.88|13203.88|13323.88|13203.88|13321.17|13201.17|10
1643394070000|2022-01-28 18:21:10|13324.19|13204.19|13320.53|13200.53|13324.86|13204.86|13320.53|13200.53|10
1643394080000|2022-01-28 18:21:20|13319.96|13199.96|13314.07|13194.07|13319.96|13199.96|13314.07|13194.07|10
1643394090000|2022-01-28 18:21:30|13314.01|13194.01|13309.29|13189.29|13314.01|13194.01|13309.29|13189.29|10
1643394100000|2022-01-28 18:21:40|13309.54|13189.54|13305.95|13185.95|13309.54|13189.54|13305.95|13185.95|10
1643394110000|2022-01-28 18:21:50|13305.89|13185.89|13303.81|13183.81|13305.89|13185.89|13303.81|13183.81|10
1643394120000|2022-01-28 18:22:00|13303.88|13183.88|13302.4|13182.4|13303.88|13183.88|13302.03|13182.03|10
1643394130000|2022-01-28 18:22:10|13301.92|13181.92|13297.54|13177.54|13301.92|13181.92|13297.54|13177.54|10
1643394140000|2022-01-28 18:22:20|13296.84|13176.84|13295.15|13175.15|13296.91|13176.91|13295.15|13175.15|10
1643394150000|2022-01-28 18:22:30|13294.95|13174.95|13288.76|13168.76|13294.95|13174.95|13288.76|13168.76|10
1643394160000|2022-01-28 18:22:40|13288.75|13168.75|13281.95|13161.95|13288.75|13168.75|13281.86|13161.86|10
1643394170000|2022-01-28 18:22:50|13282.03|13162.03|13283.27|13163.27|13283.27|13163.27|13281.93|13161.93|10
1643394180000|2022-01-28 18:23:00|13283.39|13163.39|13282.11|13162.11|13283.47|13163.47|13282.05|13162.05|9
1643394190000|2022-01-28 18:23:10|13282.04|13162.04|13279.44|13159.44|13282.04|13162.04|13279.41|13159.41|10
1643394200000|2022-01-28 18:23:20|13279.1|13159.1|13275.37|13155.37|13279.1|13159.1|13275.37|13155.37|10
1643394210000|2022-01-28 18:23:30|13275.16|13155.16|13270.75|13150.75|13275.16|13155.16|13270.75|13150.75|10
1643394220000|2022-01-28 18:23:40|13270.25|13150.25|13268.34|13148.34|13270.25|13150.25|13268.26|13148.26|10
1643394230000|2022-01-28 18:23:50|13268.68|13148.68|13268.81|13148.81|13268.91|13148.91|13268.18|13148.18|10
1643394240000|2022-01-28 18:24:00|13270.17|13150.17|13272.13|13152.13|13272.13|13152.13|13270.17|13150.17|10
1643394250000|2022-01-28 18:24:10|13272.45|13152.45|13273.8|13153.8|13273.8|13153.8|13272.41|13152.41|10
1643394260000|2022-01-28 18:24:20|13273.92|13153.92|13274.92|13154.92|13274.92|13154.92|13273.92|13153.92|10
1643394270000|2022-01-28 18:24:30|13274.66|13154.66|13275.08|13155.08|13275.08|13155.08|13274.31|13154.31|10
1643394280000|2022-01-28 18:24:40|13275.33|13155.33|13276.11|13156.11|13276.23|13156.23|13275.28|13155.28|10
1643394290000|2022-01-28 18:24:50|13276.14|13156.14|13276.33|13156.33|13276.37|13156.37|13275.71|13155.71|10
1643394300000|2022-01-28 18:25:00|13276.76|13156.76|13276.24|13156.24|13276.78|13156.78|13276.02|13156.02|10
1643394310000|2022-01-28 18:25:10|13276.21|13156.21|13275.71|13155.71|13276.79|13156.79|13275.22|13155.22|10
1643394320000|2022-01-28 18:25:20|13275.66|13155.66|13275.92|13155.92|13276.14|13156.14|13275.26|13155.26|9
1643394330000|2022-01-28 18:25:30|13276.36|13156.36|13276.56|13156.56|13277.35|13157.35|13276.36|13156.36|10
1643394340000|2022-01-28 18:25:40|13276.59|13156.59|13275.2|13155.2|13277.04|13157.04|13275.2|13155.2|10
1643394350000|2022-01-28 18:25:50|13275.05|13155.05|13272.3|13152.3|13275.05|13155.05|13272.02|13152.02|10
1643394360000|2022-01-28 18:26:00|13271.54|13151.54|13273.04|13153.04|13273.04|13153.04|13271.42|13151.42|10
1643394370000|2022-01-28 18:26:10|13273.54|13153.54|13273.9|13153.9|13274.05|13154.05|13273.48|13153.48|9
1643394380000|2022-01-28 18:26:20|13273.39|13153.39|13271.91|13151.91|13273.99|13153.99|13271.91|13151.91|10
1643394390000|2022-01-28 18:26:30|13272.49|13152.49|13276.19|13156.19|13276.19|13156.19|13271.97|13151.97|10
1643394400000|2022-01-28 18:26:40|13276.13|13156.13|13276.14|13156.14|13277.06|13157.06|13275.96|13155.96|10
1643394410000|2022-01-28 18:26:50|13275.54|13155.54|13274.89|13154.89|13275.8|13155.8|13274.82|13154.82|10
1643394420000|2022-01-28 18:27:00|13275.18|13155.18|13273.31|13153.31|13275.21|13155.21|13273.31|13153.31|10
1643394430000|2022-01-28 18:27:10|13273.28|13153.28|13271.09|13151.09|13273.69|13153.69|13271.09|13151.09|10
1643394440000|2022-01-28 18:27:20|13270.99|13150.99|13262.71|13142.71|13270.99|13150.99|13262.71|13142.71|10
1643394450000|2022-01-28 18:27:30|13262.44|13142.44|13259.34|13139.34|13262.44|13142.44|13259.32|13139.32|9
1643394460000|2022-01-28 18:27:40|13259.27|13139.27|13255.27|13135.27|13259.27|13139.27|13255.14|13135.14|10
1643394470000|2022-01-28 18:27:50|13255.61|13135.61|13258.59|13138.59|13258.59|13138.59|13255.15|13135.15|10
1643394480000|2022-01-28 18:28:00|13258.75|13138.75|13262.34|13142.34|13262.58|13142.58|13258.75|13138.75|10
1643394490000|2022-01-28 18:28:10|13262.93|13142.93|13268.86|13148.86|13268.86|13148.86|13262.93|13142.93|10
1643394500000|2022-01-28 18:28:20|13268.42|13148.42|13272.06|13152.06|13272.06|13152.06|13268.42|13148.42|10
1643394510000|2022-01-28 18:28:30|13272.35|13152.35|13272.72|13152.72|13273.44|13153.44|13271.77|13151.77|10
1643394520000|2022-01-28 18:28:40|13272.42|13152.42|13272.6|13152.6|13272.6|13152.6|13272.19|13152.19|10
1643394530000|2022-01-28 18:28:50|13272.94|13152.94|13272.53|13152.53|13273.26|13153.26|13272.53|13152.53|10
1643394540000|2022-01-28 18:29:00|13272.38|13152.38|13271.24|13151.24|13273.07|13153.07|13271.24|13151.24|10
1643394550000|2022-01-28 18:29:10|13271.1|13151.1|13271.83|13151.83|13271.85|13151.85|13270.84|13150.84|9
1643394560000|2022-01-28 18:29:20|13272.14|13152.14|13273.27|13153.27|13273.27|13153.27|13272.14|13152.14|10
1643394570000|2022-01-28 18:29:30|13272.91|13152.91|13276.31|13156.31|13276.31|13156.31|13272.91|13152.91|10
1643394580000|2022-01-28 18:29:40|13277.9|13157.9|13280.82|13160.82|13280.91|13160.91|13277.54|13157.54|10
1643394590000|2022-01-28 18:29:50|13280.88|13160.88|13280.2|13160.2|13281.05|13161.05|13280.2|13160.2|10
1643394600000|2022-01-28 18:30:00|13280.19|13160.19|13282.34|13162.34|13282.34|13162.34|13280.19|13160.19|10
1643394610000|2022-01-28 18:30:10|13284.32|13164.32|13306.6|13186.6|13306.6|13186.6|13284.32|13164.32|10
1643394620000|2022-01-28 18:30:20|13306.08|13186.08|13312.3|13192.3|13312.3|13192.3|13306.08|13186.08|10
1643394630000|2022-01-28 18:30:30|13312.14|13192.14|13313.79|13193.79|13313.79|13193.79|13310.55|13190.55|10
1643394640000|2022-01-28 18:30:40|13313.42|13193.42|13314.71|13194.71|13314.96|13194.96|13313.42|13193.42|10
1643394650000|2022-01-28 18:30:50|13314.8|13194.8|13323.3|13203.3|13323.3|13203.3|13314.8|13194.8|10
1643394660000|2022-01-28 18:31:00|13324.03|13204.03|13322.95|13202.95|13324.47|13204.47|13322.95|13202.95|10
1643394670000|2022-01-28 18:31:10|13322.9|13202.9|13323.93|13203.93|13324.4|13204.4|13322.9|13202.9|10
1643394680000|2022-01-28 18:31:20|13323.38|13203.38|13321.37|13201.37|13323.38|13203.38|13321.35|13201.35|10
1643394690000|2022-01-28 18:31:30|13321.38|13201.38|13320.48|13200.48|13321.38|13201.38|13320.46|13200.46|10
1643394700000|2022-01-28 18:31:40|13321.88|13201.88|13321.22|13201.22|13321.88|13201.88|13320.77|13200.77|10
1643394710000|2022-01-28 18:31:50|13321.24|13201.24|13317.98|13197.98|13321.24|13201.24|13317.98|13197.98|10
1643394720000|2022-01-28 18:32:00|13317.07|13197.07|13318.94|13198.94|13318.94|13198.94|13317.07|13197.07|10
1643394730000|2022-01-28 18:32:10|13318.78|13198.78|13319.82|13199.82|13319.96|13199.96|13318.78|13198.78|10
1643394740000|2022-01-28 18:32:20|13319.72|13199.72|13319.92|13199.92|13320.33|13200.33|13319.72|13199.72|10
1643394750000|2022-01-28 18:32:30|13319.53|13199.53|13318.8|13198.8|13319.54|13199.54|13318.72|13198.72|10
1643394760000|2022-01-28 18:32:40|13318.82|13198.82|13320.53|13200.53|13320.87|13200.87|13318.82|13198.82|10
1643394770000|2022-01-28 18:32:50|13320.09|13200.09|13319.42|13199.42|13320.25|13200.25|13319.36|13199.36|10
1643394780000|2022-01-28 18:33:00|13319.32|13199.32|13322.79|13202.79|13322.79|13202.79|13318.86|13198.86|10
1643394790000|2022-01-28 18:33:10|13323.22|13203.22|13338|13218|13338|13218|13323.22|13203.22|10
1643394800000|2022-01-28 18:33:20|13337.91|13217.91|13360.12|13240.12|13360.12|13240.12|13337.91|13217.91|10
1643394810000|2022-01-28 18:33:30|13359.79|13239.79|13378.81|13258.81|13378.81|13258.81|13359.79|13239.79|10
1643394820000|2022-01-28 18:33:40|13378.82|13258.82|13381.12|13261.12|13381.21|13261.21|13378.82|13258.82|10
1643394830000|2022-01-28 18:33:50|13381.83|13261.83|13388.23|13268.23|13388.27|13268.27|13381.83|13261.83|10
1643394840000|2022-01-28 18:34:00|13389.67|13269.67|13394.11|13274.11|13394.11|13274.11|13389.67|13269.67|10
1643394850000|2022-01-28 18:34:10|13395.03|13275.03|13398.26|13278.26|13398.72|13278.72|13395.03|13275.03|10
1643394860000|2022-01-28 18:34:20|13397.95|13277.95|13402.52|13282.52|13402.71|13282.71|13397.95|13277.95|10
1643394870000|2022-01-28 18:34:30|13402.62|13282.62|13404.75|13284.75|13404.94|13284.94|13402.62|13282.62|9
1643394880000|2022-01-28 18:34:40|13405.4|13285.4|13404.09|13284.09|13405.65|13285.65|13404.09|13284.09|10
1643394890000|2022-01-28 18:34:50|13404.11|13284.11|13403.6|13283.6|13404.25|13284.25|13402.93|13282.93|10
1643394900000|2022-01-28 18:35:00|13403.31|13283.31|13405.23|13285.23|13405.23|13285.23|13403.31|13283.31|10
1643394910000|2022-01-28 18:35:10|13405.72|13285.72|13406.64|13286.64|13407.43|13287.43|13405.72|13285.72|10
1643394920000|2022-01-28 18:35:20|13407.22|13287.22|13400.49|13280.49|13407.22|13287.22|13400.49|13280.49|10
1643394930000|2022-01-28 18:35:30|13399.99|13279.99|13396.01|13276.01|13399.99|13279.99|13396.01|13276.01|10
1643394940000|2022-01-28 18:35:40|13396.97|13276.97|13391.23|13271.23|13396.97|13276.97|13391.05|13271.05|10
1643394950000|2022-01-28 18:35:50|13391.3|13271.3|13392.24|13272.24|13392.24|13272.24|13390.05|13270.05|10
1643394960000|2022-01-28 18:36:00|13392.55|13272.55|13389.26|13269.26|13393.07|13273.07|13389.26|13269.26|10
1643394970000|2022-01-28 18:36:10|13387.01|13267.01|13385.4|13265.4|13387.01|13267.01|13385.4|13265.4|10
1643394980000|2022-01-28 18:36:20|13385.14|13265.14|13378.2|13258.2|13385.14|13265.14|13378.2|13258.2|10
1643394990000|2022-01-28 18:36:30|13377.41|13257.41|13375.98|13255.98|13377.41|13257.41|13375.98|13255.98|10
1643395000000|2022-01-28 18:36:40|13375.44|13255.44|13371.51|13251.51|13375.61|13255.61|13371.51|13251.51|10
1643395010000|2022-01-28 18:36:50|13371.19|13251.19|13370.01|13250.01|13371.54|13251.54|13370.01|13250.01|10
1643395020000|2022-01-28 18:37:00|13369.36|13249.36|13367.79|13247.79|13369.81|13249.81|13367.79|13247.79|9
1643395030000|2022-01-28 18:37:10|13367.7|13247.7|13366.33|13246.33|13367.86|13247.86|13366.33|13246.33|10
1643395040000|2022-01-28 18:37:20|13365.72|13245.72|13357.42|13237.42|13365.72|13245.72|13357.42|13237.42|10
1643395050000|2022-01-28 18:37:30|13357.03|13237.03|13355.56|13235.56|13357.21|13237.21|13355.56|13235.56|10
1643395060000|2022-01-28 18:37:40|13354.91|13234.91|13351.87|13231.87|13354.91|13234.91|13351.32|13231.32|10
1643395070000|2022-01-28 18:37:50|13352.11|13232.11|13349.58|13229.58|13352.11|13232.11|13349.58|13229.58|10
1643395080000|2022-01-28 18:38:00|13348.86|13228.86|13347.64|13227.64|13348.86|13228.86|13347|13227|8
1643395090000|2022-01-28 18:38:10|13347.94|13227.94|13347.61|13227.61|13347.94|13227.94|13347.12|13227.12|10
1643395100000|2022-01-28 18:38:20|13347.87|13227.87|13348.53|13228.53|13348.53|13228.53|13346.95|13226.95|10
1643395110000|2022-01-28 18:38:30|13348.02|13228.02|13347.58|13227.58|13348.47|13228.47|13347.39|13227.39|10
1643395120000|2022-01-28 18:38:40|13348.25|13228.25|13355.39|13235.39|13355.39|13235.39|13348.25|13228.25|10
1643395130000|2022-01-28 18:38:50|13355.38|13235.38|13355.84|13235.84|13357.03|13237.03|13355.38|13235.38|10
1643395140000|2022-01-28 18:39:00|13355.77|13235.77|13351.81|13231.81|13355.77|13235.77|13351.81|13231.81|10
1643395150000|2022-01-28 18:39:10|13351.78|13231.78|13353.41|13233.41|13353.41|13233.41|13351.38|13231.38|10
1643395160000|2022-01-28 18:39:20|13353.75|13233.75|13355.23|13235.23|13355.23|13235.23|13352.95|13232.95|9
1643395170000|2022-01-28 18:39:30|13355.43|13235.43|13355.8|13235.8|13356.6|13236.6|13355.43|13235.43|10
1643395180000|2022-01-28 18:39:40|13355.59|13235.59|13356.62|13236.62|13356.82|13236.82|13355.59|13235.59|9
1643395190000|2022-01-28 18:39:50|13356.91|13236.91|13357.37|13237.37|13357.37|13237.37|13356.68|13236.68|9
1643395200000|2022-01-28 18:40:00|13357.45|13237.45|13354.37|13234.37|13357.45|13237.45|13354.37|13234.37|10
1643395210000|2022-01-28 18:40:10|13354.69|13234.69|13351.52|13231.52|13354.69|13234.69|13351.52|13231.52|10
1643395220000|2022-01-28 18:40:20|13351.21|13231.21|13354.92|13234.92|13355|13235|13351.21|13231.21|10
1643395230000|2022-01-28 18:40:30|13355.55|13235.55|13356.51|13236.51|13356.65|13236.65|13355.55|13235.55|10
1643395240000|2022-01-28 18:40:40|13356.71|13236.71|13354.78|13234.78|13356.71|13236.71|13354.78|13234.78|9
1643395250000|2022-01-28 18:40:50|13355.29|13235.29|13355.01|13235.01|13355.41|13235.41|13354.86|13234.86|9
1643395260000|2022-01-28 18:41:00|13355.05|13235.05|13353.93|13233.93|13355.05|13235.05|13353.87|13233.87|10
1643395270000|2022-01-28 18:41:10|13353.89|13233.89|13354.04|13234.04|13354.88|13234.88|13353.89|13233.89|10
1643395280000|2022-01-28 18:41:20|13354.1|13234.1|13352.56|13232.56|13354.1|13234.1|13352.53|13232.53|10
1643395290000|2022-01-28 18:41:30|13351.79|13231.79|13347.9|13227.9|13351.79|13231.79|13347.9|13227.9|10
1643395300000|2022-01-28 18:41:40|13347.94|13227.94|13344.63|13224.63|13347.94|13227.94|13344.59|13224.59|10
1643395310000|2022-01-28 18:41:50|13344.61|13224.61|13344.32|13224.32|13344.61|13224.61|13344.11|13224.11|10
1643395320000|2022-01-28 18:42:00|13344.44|13224.44|13345.03|13225.03|13345.32|13225.32|13344.3|13224.3|9
1643395330000|2022-01-28 18:42:10|13345.35|13225.35|13347.68|13227.68|13347.68|13227.68|13344.88|13224.88|10
1643395340000|2022-01-28 18:42:20|13347.96|13227.96|13348.97|13228.97|13349.32|13229.32|13347.96|13227.96|9
1643395350000|2022-01-28 18:42:30|13348.81|13228.81|13349.02|13229.02|13349.95|13229.95|13348.81|13228.81|10
1643395360000|2022-01-28 18:42:40|13348.55|13228.55|13346.01|13226.01|13348.55|13228.55|13346.01|13226.01|10
1643395370000|2022-01-28 18:42:50|13346.04|13226.04|13342.42|13222.42|13346.3|13226.3|13342.42|13222.42|10
1643395380000|2022-01-28 18:43:00|13342.24|13222.24|13342.44|13222.44|13342.53|13222.53|13341.57|13221.57|10
1643395390000|2022-01-28 18:43:10|13342.35|13222.35|13338.72|13218.72|13342.35|13222.35|13338.66|13218.66|10
1643395400000|2022-01-28 18:43:20|13338.13|13218.13|13336.3|13216.3|13338.24|13218.24|13336.3|13216.3|10
1643395410000|2022-01-28 18:43:30|13336.09|13216.09|13331.46|13211.46|13336.12|13216.12|13331.46|13211.46|9
1643395420000|2022-01-28 18:43:40|13329.43|13209.43|13323.47|13203.47|13329.43|13209.43|13323.47|13203.47|10
1643395430000|2022-01-28 18:43:50|13323.37|13203.37|13324.48|13204.48|13324.71|13204.71|13323.37|13203.37|10
1643395440000|2022-01-28 18:44:00|13324.34|13204.34|13326.65|13206.65|13326.65|13206.65|13324.34|13204.34|10
1643395450000|2022-01-28 18:44:10|13326.38|13206.38|13326.47|13206.47|13327.29|13207.29|13326.29|13206.29|10
1643395460000|2022-01-28 18:44:20|13326.29|13206.29|13328.5|13208.5|13328.5|13208.5|13326.29|13206.29|10
1643395470000|2022-01-28 18:44:30|13328.62|13208.62|13330.21|13210.21|13330.59|13210.59|13328.62|13208.62|10
1643395480000|2022-01-28 18:44:40|13330.04|13210.04|13329.23|13209.23|13330.04|13210.04|13328.04|13208.04|10
1643395490000|2022-01-28 18:44:50|13329.05|13209.05|13330.89|13210.89|13331.03|13211.03|13329.05|13209.05|10
1643395500000|2022-01-28 18:45:00|13331.24|13211.24|13332.26|13212.26|13332.26|13212.26|13330.96|13210.96|10
1643395510000|2022-01-28 18:45:10|13332.36|13212.36|13330.76|13210.76|13332.9|13212.9|13330.76|13210.76|10
1643395520000|2022-01-28 18:45:20|13331.23|13211.23|13330.97|13210.97|13331.23|13211.23|13330.21|13210.21|10
1643395530000|2022-01-28 18:45:30|13330.8|13210.8|13329.46|13209.46|13331.15|13211.15|13329.46|13209.46|10
1643395540000|2022-01-28 18:45:40|13328.69|13208.69|13322.68|13202.68|13328.69|13208.69|13322.68|13202.68|10
1643395550000|2022-01-28 18:45:50|13322.64|13202.64|13320.62|13200.62|13322.82|13202.82|13320.62|13200.62|10
1643395560000|2022-01-28 18:46:00|13320.9|13200.9|13318.34|13198.34|13320.9|13200.9|13318.34|13198.34|9
1643395570000|2022-01-28 18:46:10|13317.64|13197.64|13317.68|13197.68|13317.68|13197.68|13314.95|13194.95|10
1643395580000|2022-01-28 18:46:20|13317.43|13197.43|13317.75|13197.75|13318.01|13198.01|13317.33|13197.33|10
1643395590000|2022-01-28 18:46:30|13317.88|13197.88|13320.32|13200.32|13321.68|13201.68|13317.88|13197.88|10
1643395600000|2022-01-28 18:46:40|13320.03|13200.03|13318.99|13198.99|13320.06|13200.06|13318.69|13198.69|10
1643395610000|2022-01-28 18:46:50|13319|13199|13318.92|13198.92|13319|13199|13318.32|13198.32|10
1643395620000|2022-01-28 18:47:00|13318.86|13198.86|13316.68|13196.68|13318.9|13198.9|13316.68|13196.68|10
1643395630000|2022-01-28 18:47:10|13316.52|13196.52|13315.71|13195.71|13316.52|13196.52|13315.11|13195.11|10
1643395640000|2022-01-28 18:47:20|13315.95|13195.95|13315.65|13195.65|13316.01|13196.01|13315.22|13195.22|10
1643395650000|2022-01-28 18:47:30|13315.71|13195.71|13315.02|13195.02|13315.78|13195.78|13314.7|13194.7|10
1643395660000|2022-01-28 18:47:40|13314.91|13194.91|13315.18|13195.18|13315.64|13195.64|13314.91|13194.91|8
1643395670000|2022-01-28 18:47:50|13315.31|13195.31|13315.84|13195.84|13315.84|13195.84|13314.72|13194.72|10
1643395680000|2022-01-28 18:48:00|13315.76|13195.76|13317.44|13197.44|13317.44|13197.44|13315.76|13195.76|10
1643395690000|2022-01-28 18:48:10|13317.47|13197.47|13319.49|13199.49|13319.49|13199.49|13317.47|13197.47|10
1643395700000|2022-01-28 18:48:20|13319.7|13199.7|13322.99|13202.99|13322.99|13202.99|13319.7|13199.7|10
1643395710000|2022-01-28 18:48:30|13324.59|13204.59|13331.68|13211.68|13331.68|13211.68|13324.59|13204.59|9
1643395720000|2022-01-28 18:48:40|13331.98|13211.98|13333.7|13213.7|13333.85|13213.85|13331.98|13211.98|10
1643395730000|2022-01-28 18:48:50|13333.97|13213.97|13334.42|13214.42|13335.39|13215.39|13333.97|13213.97|10
1643395740000|2022-01-28 18:49:00|13334.61|13214.61|13333.73|13213.73|13334.61|13214.61|13333.71|13213.71|10
1643395750000|2022-01-28 18:49:10|13333.95|13213.95|13334.43|13214.43|13334.43|13214.43|13333.7|13213.7|10
1643395760000|2022-01-28 18:49:20|13333.94|13213.94|13341.89|13221.89|13341.89|13221.89|13333.94|13213.94|10
1643395770000|2022-01-28 18:49:30|13342.37|13222.37|13341.8|13221.8|13343.88|13223.88|13341.8|13221.8|10
1643395780000|2022-01-28 18:49:40|13341.78|13221.78|13342.86|13222.86|13342.99|13222.99|13341.4|13221.4|10
1643395790000|2022-01-28 18:49:50|13343.27|13223.27|13345.29|13225.29|13345.29|13225.29|13343.27|13223.27|10
1643395800000|2022-01-28 18:50:00|13345.51|13225.51|13347.07|13227.07|13347.17|13227.17|13345.51|13225.51|10
1643395810000|2022-01-28 18:50:10|13347.47|13227.47|13353.54|13233.54|13353.54|13233.54|13347.47|13227.47|10
1643395820000|2022-01-28 18:50:20|13353.83|13233.83|13352.31|13232.31|13353.83|13233.83|13352.25|13232.25|9
1643395830000|2022-01-28 18:50:30|13352.21|13232.21|13349.88|13229.88|13352.21|13232.21|13349.88|13229.88|10
1643395840000|2022-01-28 18:50:40|13349.55|13229.55|13345.32|13225.32|13349.55|13229.55|13345.06|13225.06|10
1643395850000|2022-01-28 18:50:50|13344.3|13224.3|13345.41|13225.41|13345.41|13225.41|13344.01|13224.01|10
1643395860000|2022-01-28 18:51:00|13345.83|13225.83|13347.33|13227.33|13347.33|13227.33|13345.83|13225.83|10
1643395870000|2022-01-28 18:51:10|13346.98|13226.98|13348.15|13228.15|13348.24|13228.24|13346.91|13226.91|10
1643395880000|2022-01-28 18:51:20|13348.05|13228.05|13345.54|13225.54|13348.05|13228.05|13345.2|13225.2|10
1643395890000|2022-01-28 18:51:30|13345.73|13225.73|13346.43|13226.43|13346.5|13226.5|13345.57|13225.57|9
1643395900000|2022-01-28 18:51:40|13346.74|13226.74|13345.72|13225.72|13346.85|13226.85|13345.64|13225.64|10
1643395910000|2022-01-28 18:51:50|13346.39|13226.39|13349.32|13229.32|13349.32|13229.32|13346.39|13226.39|9
1643395920000|2022-01-28 18:52:00|13349.69|13229.69|13351.63|13231.63|13351.63|13231.63|13349.69|13229.69|10
1643395930000|2022-01-28 18:52:10|13352.07|13232.07|13351.13|13231.13|13352.07|13232.07|13351.13|13231.13|10
1643395940000|2022-01-28 18:52:20|13350.85|13230.85|13351.58|13231.58|13351.58|13231.58|13350.42|13230.42|10
1643395950000|2022-01-28 18:52:30|13351.5|13231.5|13352.15|13232.15|13352.4|13232.4|13351.37|13231.37|10
1643395960000|2022-01-28 18:52:40|13352.36|13232.36|13351.24|13231.24|13352.77|13232.77|13351.24|13231.24|10
1643395970000|2022-01-28 18:52:50|13350.94|13230.94|13352.2|13232.2|13352.22|13232.22|13350.94|13230.94|9
1643395980000|2022-01-28 18:53:00|13352.5|13232.5|13354.83|13234.83|13355.19|13235.19|13352.5|13232.5|10
1643395990000|2022-01-28 18:53:10|13355.34|13235.34|13355.12|13235.12|13355.34|13235.34|13354.5|13234.5|10
1643396000000|2022-01-28 18:53:20|13355.52|13235.52|13355.05|13235.05|13355.73|13235.73|13355.05|13235.05|10
1643396010000|2022-01-28 18:53:30|13354.96|13234.96|13354.04|13234.04|13355.39|13235.39|13354.04|13234.04|10
1643396020000|2022-01-28 18:53:40|13353.56|13233.56|13353.69|13233.69|13353.69|13233.69|13352.9|13232.9|10
1643396030000|2022-01-28 18:53:50|13353.71|13233.71|13353.68|13233.68|13353.71|13233.71|13352.78|13232.78|9
1643396040000|2022-01-28 18:54:00|13353.77|13233.77|13355.52|13235.52|13355.52|13235.52|13353.77|13233.77|10
1643396050000|2022-01-28 18:54:10|13357.22|13237.22|13365.2|13245.2|13365.2|13245.2|13357.22|13237.22|10
1643396060000|2022-01-28 18:54:20|13365.66|13245.66|13368.79|13248.79|13368.79|13248.79|13365.66|13245.66|10
1643396070000|2022-01-28 18:54:30|13368.46|13248.46|13369.21|13249.21|13369.98|13249.98|13368.46|13248.46|10
1643396080000|2022-01-28 18:54:40|13368.62|13248.62|13366.61|13246.61|13368.67|13248.67|13366.61|13246.61|10
1643396090000|2022-01-28 18:54:50|13366.43|13246.43|13363.53|13243.53|13366.53|13246.53|13363.53|13243.53|10
1643396100000|2022-01-28 18:55:00|13364.54|13244.54|13359.21|13239.21|13364.54|13244.54|13359.21|13239.21|10
1643396110000|2022-01-28 18:55:10|13359.48|13239.48|13359.18|13239.18|13360.06|13240.06|13359.06|13239.06|9
1643396120000|2022-01-28 18:55:20|13359.54|13239.54|13355.56|13235.56|13359.54|13239.54|13355.56|13235.56|10
1643396130000|2022-01-28 18:55:30|13355.38|13235.38|13353.79|13233.79|13355.38|13235.38|13353.75|13233.75|10
1643396140000|2022-01-28 18:55:40|13354.1|13234.1|13356.46|13236.46|13356.46|13236.46|13354.01|13234.01|9
1643396150000|2022-01-28 18:55:50|13356.3|13236.3|13357.53|13237.53|13357.6|13237.6|13356.09|13236.09|9
1643396160000|2022-01-28 18:56:00|13357.86|13237.86|13360.25|13240.25|13360.25|13240.25|13357.86|13237.86|10
1643396170000|2022-01-28 18:56:10|13360.8|13240.8|13364.83|13244.83|13365.11|13245.11|13360.8|13240.8|10
1643396180000|2022-01-28 18:56:20|13364.52|13244.52|13364.06|13244.06|13365.5|13245.5|13364.06|13244.06|10
1643396190000|2022-01-28 18:56:30|13363.88|13243.88|13363.21|13243.21|13363.94|13243.94|13362.56|13242.56|10
1643396200000|2022-01-28 18:56:40|13362.91|13242.91|13362.95|13242.95|13363.33|13243.33|13362.86|13242.86|10
1643396210000|2022-01-28 18:56:50|13362.53|13242.53|13362.76|13242.76|13362.76|13242.76|13362.13|13242.13|10
1643396220000|2022-01-28 18:57:00|13362.71|13242.71|13361.14|13241.14|13362.71|13242.71|13361.06|13241.06|9
1643396230000|2022-01-28 18:57:10|13361.59|13241.59|13358.75|13238.75|13361.59|13241.59|13358.42|13238.42|10
1643396240000|2022-01-28 18:57:20|13358.98|13238.98|13358.38|13238.38|13359.11|13239.11|13357.96|13237.96|10
1643396250000|2022-01-28 18:57:30|13358.61|13238.61|13359.67|13239.67|13359.67|13239.67|13358.17|13238.17|10
1643396260000|2022-01-28 18:57:40|13359.75|13239.75|13360.58|13240.58|13360.58|13240.58|13359.63|13239.63|10
1643396270000|2022-01-28 18:57:50|13360.89|13240.89|13361.68|13241.68|13361.68|13241.68|13360.73|13240.73|9
1643396280000|2022-01-28 18:58:00|13361.82|13241.82|13363.15|13243.15|13363.34|13243.34|13361.77|13241.77|10
1643396290000|2022-01-28 18:58:10|13363.25|13243.25|13364.35|13244.35|13364.35|13244.35|13363.25|13243.25|10
1643396300000|2022-01-28 18:58:20|13364.79|13244.79|13365.42|13245.42|13365.42|13245.42|13364.39|13244.39|10
1643396310000|2022-01-28 18:58:30|13365.67|13245.67|13366.27|13246.27|13366.27|13246.27|13365.67|13245.67|9
1643396320000|2022-01-28 18:58:40|13366.01|13246.01|13366.59|13246.59|13366.59|13246.59|13366.01|13246.01|10
1643396330000|2022-01-28 18:58:50|13366.41|13246.41|13365.27|13245.27|13366.41|13246.41|13364.89|13244.89|10
1643396340000|2022-01-28 18:59:00|13365.17|13245.17|13367.78|13247.78|13367.78|13247.78|13364.95|13244.95|10
1643396350000|2022-01-28 18:59:10|13368.35|13248.35|13370.68|13250.68|13370.68|13250.68|13368.35|13248.35|10
1643396360000|2022-01-28 18:59:20|13369.95|13249.95|13365.58|13245.58|13369.97|13249.97|13365.58|13245.58|10
1643396370000|2022-01-28 18:59:30|13364.84|13244.84|13368.04|13248.04|13368.04|13248.04|13364.84|13244.84|10
1643396380000|2022-01-28 18:59:40|13368.76|13248.76|13371.69|13251.69|13371.69|13251.69|13368.76|13248.76|10
1643396390000|2022-01-28 18:59:50|13372.28|13252.28|13371.1|13251.1|13372.71|13252.71|13371.1|13251.1|9
1643396400000|2022-01-28 19:00:00|13371.04|13251.04|13374.24|13254.24|13374.24|13254.24|13370.83|13250.83|10
1643396410000|2022-01-28 19:00:10|13375.43|13255.43|13379.71|13259.71|13379.71|13259.71|13374.89|13254.89|10
1643396420000|2022-01-28 19:00:20|13380.88|13260.88|13382.78|13262.78|13384.01|13264.01|13380.88|13260.88|10
1643396430000|2022-01-28 19:00:30|13383.05|13263.05|13380.63|13260.63|13383.05|13263.05|13380.63|13260.63|9
1643396440000|2022-01-28 19:00:40|13380.53|13260.53|13376.57|13256.57|13380.53|13260.53|13376.57|13256.57|10
1643396450000|2022-01-28 19:00:50|13375.58|13255.58|13373.73|13253.73|13375.58|13255.58|13373.73|13253.73|10
1643396460000|2022-01-28 19:01:00|13372.98|13252.98|13371.73|13251.73|13372.98|13252.98|13371.39|13251.39|10
1643396470000|2022-01-28 19:01:10|13371.44|13251.44|13371.34|13251.34|13371.44|13251.44|13370.39|13250.39|9
1643396480000|2022-01-28 19:01:20|13371.9|13251.9|13373.7|13253.7|13373.7|13253.7|13371.89|13251.89|10
1643396490000|2022-01-28 19:01:30|13373.93|13253.93|13371.87|13251.87|13374.71|13254.71|13371.87|13251.87|10
1643396500000|2022-01-28 19:01:40|13371.89|13251.89|13370.82|13250.82|13371.89|13251.89|13370.46|13250.46|10
1643396510000|2022-01-28 19:01:50|13370.78|13250.78|13370.26|13250.26|13370.86|13250.86|13369.95|13249.95|10
1643396520000|2022-01-28 19:02:00|13370.23|13250.23|13369.91|13249.91|13370.98|13250.98|13369.91|13249.91|10
1643396530000|2022-01-28 19:02:10|13370|13250|13368.5|13248.5|13370|13250|13368.5|13248.5|10
1643396540000|2022-01-28 19:02:20|13368.52|13248.52|13368.69|13248.69|13368.69|13248.69|13367.03|13247.03|10
1643396550000|2022-01-28 19:02:30|13369.08|13249.08|13372.05|13252.05|13372.05|13252.05|13369.08|13249.08|10
1643396560000|2022-01-28 19:02:40|13372.14|13252.14|13369.95|13249.95|13372.66|13252.66|13369.95|13249.95|10
1643396570000|2022-01-28 19:02:50|13369.44|13249.44|13363.45|13243.45|13369.44|13249.44|13363.45|13243.45|10
1643396580000|2022-01-28 19:03:00|13361.31|13241.31|13354.11|13234.11|13361.31|13241.31|13353.91|13233.91|10
1643396590000|2022-01-28 19:03:10|13353.81|13233.81|13353.9|13233.9|13354.02|13234.02|13353.12|13233.12|10
1643396600000|2022-01-28 19:03:20|13354|13234|13348.85|13228.85|13354|13234|13348.85|13228.85|10
1643396610000|2022-01-28 19:03:30|13348.67|13228.67|13343.71|13223.71|13348.67|13228.67|13343.71|13223.71|10
1643396620000|2022-01-28 19:03:40|13343.61|13223.61|13344.39|13224.39|13344.39|13224.39|13343.33|13223.33|10
1643396630000|2022-01-28 19:03:50|13344.48|13224.48|13343.17|13223.17|13344.67|13224.67|13342.79|13222.79|9
1643396640000|2022-01-28 19:04:00|13343.38|13223.38|13341.94|13221.94|13343.38|13223.38|13341.36|13221.36|10
1643396650000|2022-01-28 19:04:10|13341.72|13221.72|13339.65|13219.65|13341.85|13221.85|13339.65|13219.65|10
1643396660000|2022-01-28 19:04:20|13339.72|13219.72|13338.84|13218.84|13339.98|13219.98|13338.84|13218.84|10
1643396670000|2022-01-28 19:04:30|13338.55|13218.55|13337.36|13217.36|13338.55|13218.55|13337.36|13217.36|10
1643396680000|2022-01-28 19:04:40|13337.24|13217.24|13333.9|13213.9|13337.24|13217.24|13333.9|13213.9|10
1643396690000|2022-01-28 19:04:50|13333.96|13213.96|13332.84|13212.84|13333.99|13213.99|13332.84|13212.84|10
1643396700000|2022-01-28 19:05:00|13332.5|13212.5|13329.46|13209.46|13332.5|13212.5|13329.25|13209.25|9
1643396710000|2022-01-28 19:05:10|13328.99|13208.99|13327.84|13207.84|13328.99|13208.99|13327.84|13207.84|10
1643396720000|2022-01-28 19:05:20|13327.73|13207.73|13326.43|13206.43|13327.73|13207.73|13326.1|13206.1|10
1643396730000|2022-01-28 19:05:30|13326.68|13206.68|13323.99|13203.99|13327.6|13207.6|13323.99|13203.99|10
1643396740000|2022-01-28 19:05:40|13323.21|13203.21|13320.37|13200.37|13323.21|13203.21|13320.37|13200.37|10
1643396750000|2022-01-28 19:05:50|13320.13|13200.13|13318.76|13198.76|13320.13|13200.13|13318.76|13198.76|9
1643396760000|2022-01-28 19:06:00|13318.67|13198.67|13316.66|13196.66|13319.29|13199.29|13316.66|13196.66|10
1643396770000|2022-01-28 19:06:10|13314.49|13194.49|13311.1|13191.1|13314.49|13194.49|13309.87|13189.87|10
1643396780000|2022-01-28 19:06:20|13311.19|13191.19|13312.68|13192.68|13312.68|13192.68|13310.95|13190.95|10
1643396790000|2022-01-28 19:06:30|13313.13|13193.13|13312.82|13192.82|13313.5|13193.5|13312.69|13192.69|10
1643396800000|2022-01-28 19:06:40|13310.14|13190.14|13308.31|13188.31|13310.14|13190.14|13307.45|13187.45|10
1643396810000|2022-01-28 19:06:50|13308.29|13188.29|13308|13188|13308.84|13188.84|13308|13188|10
1643396820000|2022-01-28 19:07:00|13307.87|13187.87|13308.77|13188.77|13308.77|13188.77|13307.47|13187.47|10
1643396830000|2022-01-28 19:07:10|13308.76|13188.76|13309.5|13189.5|13309.5|13189.5|13308.76|13188.76|10
1643396840000|2022-01-28 19:07:20|13307.72|13187.72|13305.28|13185.28|13307.72|13187.72|13305.28|13185.28|9
1643396850000|2022-01-28 19:07:30|13305.21|13185.21|13301.7|13181.7|13305.24|13185.24|13301.7|13181.7|10
1643396860000|2022-01-28 19:07:40|13301.68|13181.68|13298.62|13178.62|13301.68|13181.68|13298.62|13178.62|10
1643396870000|2022-01-28 19:07:50|13298.73|13178.73|13298.52|13178.52|13299.09|13179.09|13298.38|13178.38|10
1643396880000|2022-01-28 19:08:00|13298.46|13178.46|13297.78|13177.78|13298.46|13178.46|13297.78|13177.78|10
1643396890000|2022-01-28 19:08:10|13297.55|13177.55|13297|13177|13297.55|13177.55|13296.44|13176.44|10
1643396900000|2022-01-28 19:08:20|13297.11|13177.11|13299.87|13179.87|13300.34|13180.34|13297.11|13177.11|10
1643396910000|2022-01-28 19:08:30|13300.2|13180.2|13299.8|13179.8|13301|13181|13299.8|13179.8|10
1643396920000|2022-01-28 19:08:40|13299.36|13179.36|13299.49|13179.49|13299.49|13179.49|13299|13179|10
1643396930000|2022-01-28 19:08:50|13299.27|13179.27|13298.28|13178.28|13299.41|13179.41|13298.28|13178.28|10
1643396940000|2022-01-28 19:09:00|13298.47|13178.47|13298.24|13178.24|13298.64|13178.64|13297.96|13177.96|8
1643396950000|2022-01-28 19:09:10|13298.25|13178.25|13300.4|13180.4|13300.4|13180.4|13298.23|13178.23|10
1643396960000|2022-01-28 19:09:20|13300.81|13180.81|13302.3|13182.3|13302.33|13182.33|13300.81|13180.81|9
1643396970000|2022-01-28 19:09:30|13302.32|13182.32|13303.1|13183.1|13303.23|13183.23|13302.32|13182.32|10
1643396980000|2022-01-28 19:09:40|13303.28|13183.28|13303.92|13183.92|13303.92|13183.92|13302.8|13182.8|10
1643396990000|2022-01-28 19:09:50|13303.69|13183.69|13303.15|13183.15|13304.16|13184.16|13303.15|13183.15|10
1643397000000|2022-01-28 19:10:00|13301.38|13181.38|13296.28|13176.28|13301.38|13181.38|13296.28|13176.28|10
1643397010000|2022-01-28 19:10:10|13296.04|13176.04|13295.43|13175.43|13296.08|13176.08|13295.01|13175.01|10
1643397020000|2022-01-28 19:10:20|13295.02|13175.02|13293.89|13173.89|13295.03|13175.03|13293.89|13173.89|10
1643397030000|2022-01-28 19:10:30|13293.46|13173.46|13295.44|13175.44|13295.44|13175.44|13292.65|13172.65|10
1643397040000|2022-01-28 19:10:40|13296.29|13176.29|13298.47|13178.47|13298.49|13178.49|13296.29|13176.29|10
1643397050000|2022-01-28 19:10:50|13298.79|13178.79|13301.45|13181.45|13301.45|13181.45|13298.39|13178.39|10
1643397060000|2022-01-28 19:11:00|13302.96|13182.96|13304.29|13184.29|13304.65|13184.65|13302.96|13182.96|10
1643397070000|2022-01-28 19:11:10|13303.88|13183.88|13302.58|13182.58|13303.95|13183.95|13302.58|13182.58|10
1643397080000|2022-01-28 19:11:20|13302.11|13182.11|13298.55|13178.55|13302.11|13182.11|13298.55|13178.55|10
1643397090000|2022-01-28 19:11:30|13297.75|13177.75|13293.79|13173.79|13297.88|13177.88|13293.79|13173.79|9
1643397100000|2022-01-28 19:11:40|13293.45|13173.45|13293.64|13173.64|13294.04|13174.04|13293.01|13173.01|10
1643397110000|2022-01-28 19:11:50|13293.41|13173.41|13294.01|13174.01|13294.16|13174.16|13293.08|13173.08|10
1643397120000|2022-01-28 19:12:00|13293.83|13173.83|13292.55|13172.55|13294.24|13174.24|13292.55|13172.55|10
1643397130000|2022-01-28 19:12:10|13292.52|13172.52|13291.92|13171.92|13292.52|13172.52|13291.39|13171.39|10
1643397140000|2022-01-28 19:12:20|13291.9|13171.9|13292.49|13172.49|13292.59|13172.59|13291.9|13171.9|9
1643397150000|2022-01-28 19:12:30|13292.76|13172.76|13292.24|13172.24|13292.76|13172.76|13292.09|13172.09|9
1643397160000|2022-01-28 19:12:40|13292.33|13172.33|13293.34|13173.34|13293.34|13173.34|13292.3|13172.3|10
1643397170000|2022-01-28 19:12:50|13293.16|13173.16|13293.29|13173.29|13293.29|13173.29|13292.9|13172.9|10
1643397180000|2022-01-28 19:13:00|13293.18|13173.18|13295.07|13175.07|13295.14|13175.14|13293.18|13173.18|10
1643397190000|2022-01-28 19:13:10|13294.53|13174.53|13294.01|13174.01|13294.53|13174.53|13293.49|13173.49|10
1643397200000|2022-01-28 19:13:20|13294.3|13174.3|13294.03|13174.03|13294.3|13174.3|13293.49|13173.49|10
1643397210000|2022-01-28 19:13:30|13294.06|13174.06|13292.57|13172.57|13294.28|13174.28|13292.57|13172.57|9
1643397220000|2022-01-28 19:13:40|13292.43|13172.43|13292.4|13172.4|13292.43|13172.43|13291.83|13171.83|9
1643397230000|2022-01-28 19:13:50|13292.44|13172.44|13291.25|13171.25|13292.44|13172.44|13291.25|13171.25|8
1643397240000|2022-01-28 19:14:00|13291.35|13171.35|13289.64|13169.64|13291.42|13171.42|13289.64|13169.64|10
1643397250000|2022-01-28 19:14:10|13289.42|13169.42|13288.46|13168.46|13289.42|13169.42|13288.46|13168.46|9
1643397260000|2022-01-28 19:14:20|13288.58|13168.58|13286.51|13166.51|13288.58|13168.58|13286.51|13166.51|9
1643397270000|2022-01-28 19:14:30|13286.44|13166.44|13280.07|13160.07|13286.44|13166.44|13280.07|13160.07|10
1643397280000|2022-01-28 19:14:40|13279.99|13159.99|13273.75|13153.75|13279.99|13159.99|13273.75|13153.75|10
1643397290000|2022-01-28 19:14:50|13273.56|13153.56|13266.02|13146.02|13273.56|13153.56|13265.4|13145.4|10
1643397300000|2022-01-28 19:15:00|13265.73|13145.73|13266|13146|13266.82|13146.82|13265.51|13145.51|10
1643397310000|2022-01-28 19:15:10|13265.49|13145.49|13262.85|13142.85|13265.49|13145.49|13262.85|13142.85|10
1643397320000|2022-01-28 19:15:20|13263.04|13143.04|13263.25|13143.25|13263.53|13143.53|13262.43|13142.43|10
1643397330000|2022-01-28 19:15:30|13263.11|13143.11|13263.21|13143.21|13263.71|13143.71|13263.11|13143.11|10
1643397340000|2022-01-28 19:15:40|13262.68|13142.68|13262.35|13142.35|13262.93|13142.93|13262.35|13142.35|10
1643397350000|2022-01-28 19:15:50|13262.21|13142.21|13259.9|13139.9|13262.21|13142.21|13259.9|13139.9|10
1643397360000|2022-01-28 19:16:00|13259.95|13139.95|13260.86|13140.86|13261.06|13141.06|13259.95|13139.95|10
1643397370000|2022-01-28 19:16:10|13260.6|13140.6|13261.33|13141.33|13261.68|13141.68|13260.5|13140.5|10
1643397380000|2022-01-28 19:16:20|13261.26|13141.26|13260.04|13140.04|13261.26|13141.26|13260.04|13140.04|10
1643397390000|2022-01-28 19:16:30|13259.66|13139.66|13254.58|13134.58|13259.66|13139.66|13254.41|13134.41|10
1643397400000|2022-01-28 19:16:40|13255.22|13135.22|13254.86|13134.86|13255.37|13135.37|13254.7|13134.7|10
1643397410000|2022-01-28 19:16:50|13254.84|13134.84|13253.99|13133.99|13255.83|13135.83|13253.99|13133.99|10
1643397420000|2022-01-28 19:17:00|13254.02|13134.02|13254.33|13134.33|13254.64|13134.64|13254.02|13134.02|10
1643397430000|2022-01-28 19:17:10|13254.75|13134.75|13257.79|13137.79|13257.79|13137.79|13254.75|13134.75|10
1643397440000|2022-01-28 19:17:20|13258.76|13138.76|13267.03|13147.03|13267.03|13147.03|13258.76|13138.76|9
1643397450000|2022-01-28 19:17:30|13268.63|13148.63|13273.55|13153.55|13273.55|13153.55|13268.63|13148.63|9
1643397460000|2022-01-28 19:17:40|13273.59|13153.59|13273.49|13153.49|13273.82|13153.82|13272.98|13152.98|10
1643397470000|2022-01-28 19:17:50|13273.53|13153.53|13272.84|13152.84|13273.54|13153.54|13272.84|13152.84|10
1643397480000|2022-01-28 19:18:00|13272.73|13152.73|13272.93|13152.93|13272.93|13152.93|13271.73|13151.73|10
1643397490000|2022-01-28 19:18:10|13272.81|13152.81|13271.98|13151.98|13272.81|13152.81|13271.83|13151.83|10
1643397500000|2022-01-28 19:18:20|13272.64|13152.64|13273.08|13153.08|13273.43|13153.43|13272.6|13152.6|10
1643397510000|2022-01-28 19:18:30|13272.9|13152.9|13272.41|13152.41|13273.47|13153.47|13272.41|13152.41|9
1643397520000|2022-01-28 19:18:40|13272.27|13152.27|13270.59|13150.59|13272.27|13152.27|13270.59|13150.59|10
1643397530000|2022-01-28 19:18:50|13270.25|13150.25|13268.82|13148.82|13270.25|13150.25|13268.64|13148.64|9
1643397540000|2022-01-28 19:19:00|13268.87|13148.87|13268.27|13148.27|13269.16|13149.16|13268.27|13148.27|10
1643397550000|2022-01-28 19:19:10|13267.99|13147.99|13268.39|13148.39|13268.42|13148.42|13267.57|13147.57|9
1643397560000|2022-01-28 19:19:20|13268.22|13148.22|13268.43|13148.43|13268.75|13148.75|13268.22|13148.22|10
1643397570000|2022-01-28 19:19:30|13268.28|13148.28|13269.89|13149.89|13269.89|13149.89|13268.22|13148.22|10
1643397580000|2022-01-28 19:19:40|13269.83|13149.83|13270.51|13150.51|13270.51|13150.51|13269.57|13149.57|10
1643397590000|2022-01-28 19:19:50|13271.05|13151.05|13272.16|13152.16|13272.16|13152.16|13270.72|13150.72|10
1643397600000|2022-01-28 19:20:00|13272.25|13152.25|13272.14|13152.14|13273.44|13153.44|13272.14|13152.14|10
1643397610000|2022-01-28 19:20:10|13272.39|13152.39|13271.76|13151.76|13272.39|13152.39|13271.17|13151.17|10
1643397620000|2022-01-28 19:20:20|13271.77|13151.77|13271.92|13151.92|13272.18|13152.18|13271.37|13151.37|9
1643397630000|2022-01-28 19:20:30|13271.99|13151.99|13269.15|13149.15|13271.99|13151.99|13269.15|13149.15|10
1643397640000|2022-01-28 19:20:40|13268.4|13148.4|13264.42|13144.42|13268.4|13148.4|13264.42|13144.42|10
1643397650000|2022-01-28 19:20:50|13264.28|13144.28|13262.55|13142.55|13264.28|13144.28|13262.15|13142.15|10
1643397660000|2022-01-28 19:21:00|13262.71|13142.71|13264.03|13144.03|13264.03|13144.03|13262.71|13142.71|10
1643397670000|2022-01-28 19:21:10|13263.97|13143.97|13261.69|13141.69|13263.97|13143.97|13261.69|13141.69|10
1643397680000|2022-01-28 19:21:20|13261.57|13141.57|13258.18|13138.18|13261.57|13141.57|13258.18|13138.18|10
1643397690000|2022-01-28 19:21:30|13258.34|13138.34|13256.37|13136.37|13258.34|13138.34|13256.37|13136.37|9
1643397700000|2022-01-28 19:21:40|13256.57|13136.57|13256.39|13136.39|13256.57|13136.57|13255.6|13135.6|10
1643397710000|2022-01-28 19:21:50|13256.42|13136.42|13257.16|13137.16|13257.16|13137.16|13256.42|13136.42|10
1643397720000|2022-01-28 19:22:00|13257.32|13137.32|13258.33|13138.33|13258.72|13138.72|13257.32|13137.32|10
1643397730000|2022-01-28 19:22:10|13258.42|13138.42|13258.29|13138.29|13258.95|13138.95|13258.26|13138.26|10
1643397740000|2022-01-28 19:22:20|13258.21|13138.21|13257.3|13137.3|13258.21|13138.21|13257.01|13137.01|10
1643397750000|2022-01-28 19:22:30|13256.97|13136.97|13257.82|13137.82|13257.82|13137.82|13256.92|13136.92|9
1643397760000|2022-01-28 19:22:40|13257.98|13137.98|13260.18|13140.18|13260.18|13140.18|13257.98|13137.98|10
1643397770000|2022-01-28 19:22:50|13260.54|13140.54|13262.16|13142.16|13262.16|13142.16|13260.54|13140.54|10
1643397780000|2022-01-28 19:23:00|13262.35|13142.35|13263.25|13143.25|13263.25|13143.25|13262.35|13142.35|10
1643397790000|2022-01-28 19:23:10|13262.99|13142.99|13259.58|13139.58|13262.99|13142.99|13259.58|13139.58|10
1643397800000|2022-01-28 19:23:20|13258.9|13138.9|13260.04|13140.04|13260.04|13140.04|13258.53|13138.53|10
1643397810000|2022-01-28 19:23:30|13260.09|13140.09|13262.05|13142.05|13262.05|13142.05|13260.09|13140.09|10
1643397820000|2022-01-28 19:23:40|13262.45|13142.45|13263.31|13143.31|13263.31|13143.31|13262.45|13142.45|9
1643397830000|2022-01-28 19:23:50|13262.9|13142.9|13263.21|13143.21|13263.21|13143.21|13262.67|13142.67|10
1643397840000|2022-01-28 19:24:00|13263.44|13143.44|13262.51|13142.51|13263.44|13143.44|13262.32|13142.32|10
1643397850000|2022-01-28 19:24:10|13262.56|13142.56|13262.06|13142.06|13262.86|13142.86|13262.06|13142.06|9
1643397860000|2022-01-28 19:24:20|13262.1|13142.1|13261.52|13141.52|13262.1|13142.1|13261.32|13141.32|10
1643397870000|2022-01-28 19:24:30|13261.63|13141.63|13259.26|13139.26|13261.63|13141.63|13259.26|13139.26|10
1643397880000|2022-01-28 19:24:40|13259.23|13139.23|13256.33|13136.33|13259.23|13139.23|13256.33|13136.33|10
1643397890000|2022-01-28 19:24:50|13255.73|13135.73|13252.51|13132.51|13255.73|13135.73|13252.51|13132.51|10
1643397900000|2022-01-28 19:25:00|13251.69|13131.69|13247.82|13127.82|13251.97|13131.97|13247.82|13127.82|10
1643397910000|2022-01-28 19:25:10|13246.88|13126.88|13248.16|13128.16|13248.16|13128.16|13245.84|13125.84|10
1643397920000|2022-01-28 19:25:20|13248.37|13128.37|13249.86|13129.86|13249.97|13129.97|13248.37|13128.37|10
1643397930000|2022-01-28 19:25:30|13249.93|13129.93|13251.91|13131.91|13251.99|13131.99|13249.93|13129.93|9
1643397940000|2022-01-28 19:25:40|13252.09|13132.09|13252.11|13132.11|13252.88|13132.88|13251.97|13131.97|9
1643397950000|2022-01-28 19:25:50|13252.55|13132.55|13253.75|13133.75|13253.91|13133.91|13252.25|13132.25|9
1643397960000|2022-01-28 19:26:00|13253.68|13133.68|13253.53|13133.53|13254|13134|13253.36|13133.36|10
1643397970000|2022-01-28 19:26:10|13253.37|13133.37|13252.71|13132.71|13253.37|13133.37|13252.71|13132.71|10
1643397980000|2022-01-28 19:26:20|13252.51|13132.51|13252.82|13132.82|13253.02|13133.02|13252.48|13132.48|9
1643397990000|2022-01-28 19:26:30|13252.88|13132.88|13252.9|13132.9|13253.38|13133.38|13252.88|13132.88|8
1643398000000|2022-01-28 19:26:40|13252.96|13132.96|13253.21|13133.21|13253.21|13133.21|13252.47|13132.47|9
1643398010000|2022-01-28 19:26:50|13253.24|13133.24|13253.71|13133.71|13253.71|13133.71|13253.05|13133.05|10
1643398020000|2022-01-28 19:27:00|13253.06|13133.06|13255.84|13135.84|13255.84|13135.84|13253.06|13133.06|10
1643398030000|2022-01-28 19:27:10|13255.91|13135.91|13257.77|13137.77|13257.93|13137.93|13255.49|13135.49|10
1643398040000|2022-01-28 19:27:20|13258.59|13138.59|13259.78|13139.78|13259.78|13139.78|13258.59|13138.59|10
1643398050000|2022-01-28 19:27:30|13259.87|13139.87|13259.55|13139.55|13260.31|13140.31|13259.55|13139.55|10
1643398060000|2022-01-28 19:27:40|13259.18|13139.18|13259.58|13139.58|13259.7|13139.7|13258.93|13138.93|10
1643398070000|2022-01-28 19:27:50|13259.64|13139.64|13260.21|13140.21|13260.34|13140.34|13259.64|13139.64|10
1643398080000|2022-01-28 19:28:00|13259.65|13139.65|13256.9|13136.9|13259.65|13139.65|13256.9|13136.9|10
1643398090000|2022-01-28 19:28:10|13256.17|13136.17|13255.71|13135.71|13256.17|13136.17|13254.66|13134.66|10
1643398100000|2022-01-28 19:28:20|13255.69|13135.69|13254.7|13134.7|13255.69|13135.69|13254.57|13134.57|10
1643398110000|2022-01-28 19:28:30|13254.94|13134.94|13253.84|13133.84|13254.97|13134.97|13253.84|13133.84|10
1643398120000|2022-01-28 19:28:40|13253.63|13133.63|13254.18|13134.18|13254.4|13134.4|13253.28|13133.28|10
1643398130000|2022-01-28 19:28:50|13254.45|13134.45|13257.13|13137.13|13257.13|13137.13|13254.39|13134.39|10
1643398140000|2022-01-28 19:29:00|13257.57|13137.57|13256.14|13136.14|13259.23|13139.23|13256.14|13136.14|10
1643398150000|2022-01-28 19:29:10|13256.02|13136.02|13251.42|13131.42|13256.02|13136.02|13251.42|13131.42|10
1643398160000|2022-01-28 19:29:20|13251.73|13131.73|13250.78|13130.78|13251.79|13131.79|13250.47|13130.47|10
1643398170000|2022-01-28 19:29:30|13250.77|13130.77|13249.56|13129.56|13250.99|13130.99|13249.56|13129.56|10
1643398180000|2022-01-28 19:29:40|13249.31|13129.31|13247.83|13127.83|13249.31|13129.31|13247.83|13127.83|9
1643398190000|2022-01-28 19:29:50|13247.44|13127.44|13249.77|13129.77|13249.77|13129.77|13247.44|13127.44|9
1643398200000|2022-01-28 19:30:00|13249.98|13129.98|13247.23|13127.23|13249.98|13129.98|13247.23|13127.23|10
1643398210000|2022-01-28 19:30:10|13247.09|13127.09|13245.71|13125.71|13247.47|13127.47|13245.71|13125.71|10
1643398220000|2022-01-28 19:30:20|13245.49|13125.49|13238.26|13118.26|13245.49|13125.49|13238.26|13118.26|10
1643398230000|2022-01-28 19:30:30|13237.7|13117.7|13227.93|13107.93|13237.7|13117.7|13227.61|13107.61|10
1643398240000|2022-01-28 19:30:40|13222.93|13102.93|13221.63|13101.63|13224.33|13104.33|13221.63|13101.63|10
1643398250000|2022-01-28 19:30:50|13222.17|13102.17|13206.01|13086.01|13222.17|13102.17|13205.45|13085.45|10
1643398260000|2022-01-28 19:31:00|13205.61|13085.61|13200.15|13080.15|13205.61|13085.61|13199.79|13079.79|9
1643398270000|2022-01-28 19:31:10|13200.01|13080.01|13207.84|13087.84|13207.84|13087.84|13200.01|13080.01|10
1643398280000|2022-01-28 19:31:20|13208.86|13088.86|13214.64|13094.64|13214.78|13094.78|13208.86|13088.86|10
1643398290000|2022-01-28 19:31:30|13214.29|13094.29|13214.42|13094.42|13215.36|13095.36|13213.74|13093.74|9
1643398300000|2022-01-28 19:31:40|13214.1|13094.1|13213|13093|13214.15|13094.15|13212.87|13092.87|10
1643398310000|2022-01-28 19:31:50|13213.03|13093.03|13218.67|13098.67|13218.67|13098.67|13213.03|13093.03|10
1643398320000|2022-01-28 19:32:00|13219.81|13099.81|13228.29|13108.29|13228.29|13108.29|13219.81|13099.81|10
1643398330000|2022-01-28 19:32:10|13228.69|13108.69|13230.64|13110.64|13231.04|13111.04|13228.69|13108.69|10
1643398340000|2022-01-28 19:32:20|13230.92|13110.92|13230.69|13110.69|13231.8|13111.8|13230.61|13110.61|10
1643398350000|2022-01-28 19:32:30|13230.78|13110.78|13230.27|13110.27|13230.78|13110.78|13230.27|13110.27|9
1643398360000|2022-01-28 19:32:40|13230.46|13110.46|13232.07|13112.07|13232.82|13112.82|13230.29|13110.29|10
1643398370000|2022-01-28 19:32:50|13232.35|13112.35|13234.06|13114.06|13234.06|13114.06|13231.59|13111.59|10
1643398380000|2022-01-28 19:33:00|13234.2|13114.2|13234.6|13114.6|13234.62|13114.62|13234.05|13114.05|9
1643398390000|2022-01-28 19:33:10|13234.41|13114.41|13234.66|13114.66|13234.66|13114.66|13233.34|13113.34|10
1643398400000|2022-01-28 19:33:20|13235.12|13115.12|13235.13|13115.13|13236.3|13116.3|13235.12|13115.12|10
1643398410000|2022-01-28 19:33:30|13234.52|13114.52|13230.72|13110.72|13234.52|13114.52|13230.5|13110.5|10
1643398420000|2022-01-28 19:33:40|13230.56|13110.56|13229.43|13109.43|13230.56|13110.56|13229.43|13109.43|10
1643398430000|2022-01-28 19:33:50|13229.54|13109.54|13228.18|13108.18|13229.55|13109.55|13227.93|13107.93|10
1643398440000|2022-01-28 19:34:00|13228.53|13108.53|13233.64|13113.64|13233.64|13113.64|13228.53|13108.53|10
1643398450000|2022-01-28 19:34:10|13233.86|13113.86|13236.39|13116.39|13236.39|13116.39|13233.86|13113.86|10
1643398460000|2022-01-28 19:34:20|13236.21|13116.21|13238.35|13118.35|13238.43|13118.43|13236.21|13116.21|9
1643398470000|2022-01-28 19:34:30|13239.09|13119.09|13239.58|13119.58|13239.58|13119.58|13238.18|13118.18|10
1643398480000|2022-01-28 19:34:40|13239.55|13119.55|13240.68|13120.68|13240.93|13120.93|13239.55|13119.55|10
1643398490000|2022-01-28 19:34:50|13240.85|13120.85|13243.24|13123.24|13243.46|13123.46|13240.85|13120.85|10
1643398500000|2022-01-28 19:35:00|13242.89|13122.89|13241.25|13121.25|13243.2|13123.2|13241.25|13121.25|9
1643398510000|2022-01-28 19:35:10|13241.92|13121.92|13244.53|13124.53|13244.54|13124.54|13241.92|13121.92|10
1643398520000|2022-01-28 19:35:20|13244.18|13124.18|13248.04|13128.04|13248.17|13128.17|13244.06|13124.06|10
1643398530000|2022-01-28 19:35:30|13248.4|13128.4|13252.06|13132.06|13252.44|13132.44|13248.4|13128.4|10
1643398540000|2022-01-28 19:35:40|13251.87|13131.87|13256.7|13136.7|13256.7|13136.7|13251.87|13131.87|10
1643398550000|2022-01-28 19:35:50|13256.55|13136.55|13258.21|13138.21|13258.21|13138.21|13256.55|13136.55|10
1643398560000|2022-01-28 19:36:00|13258.36|13138.36|13258.87|13138.87|13259.22|13139.22|13258.36|13138.36|10
1643398570000|2022-01-28 19:36:10|13258.89|13138.89|13259.45|13139.45|13259.45|13139.45|13258.8|13138.8|10
1643398580000|2022-01-28 19:36:20|13259.57|13139.57|13260.82|13140.82|13260.82|13140.82|13258.74|13138.74|10
1643398590000|2022-01-28 19:36:30|13260.75|13140.75|13264.07|13144.07|13264.07|13144.07|13260.75|13140.75|10
1643398600000|2022-01-28 19:36:40|13264.32|13144.32|13269.44|13149.44|13269.44|13149.44|13264.32|13144.32|10
1643398610000|2022-01-28 19:36:50|13270.86|13150.86|13286.36|13166.36|13286.36|13166.36|13270.86|13150.86|9
1643398620000|2022-01-28 19:37:00|13287.41|13167.41|13316.58|13196.58|13316.58|13196.58|13287.41|13167.41|10
1643398630000|2022-01-28 19:37:10|13317.66|13197.66|13319.28|13199.28|13321.24|13201.24|13317.66|13197.66|10
1643398640000|2022-01-28 19:37:20|13317.92|13197.92|13320.12|13200.12|13320.86|13200.86|13317.79|13197.79|10
1643398650000|2022-01-28 19:37:30|13319.55|13199.55|13319.19|13199.19|13319.64|13199.64|13318.77|13198.77|10
1643398660000|2022-01-28 19:37:40|13318.71|13198.71|13317.33|13197.33|13318.71|13198.71|13317|13197|10
1643398670000|2022-01-28 19:37:50|13316.54|13196.54|13316.1|13196.1|13316.54|13196.54|13315.51|13195.51|10
1643398680000|2022-01-28 19:38:00|13314.79|13194.79|13312.87|13192.87|13314.79|13194.79|13312.87|13192.87|10
1643398690000|2022-01-28 19:38:10|13312.39|13192.39|13308.44|13188.44|13312.39|13192.39|13308.44|13188.44|10
1643398700000|2022-01-28 19:38:20|13308.17|13188.17|13305.26|13185.26|13308.17|13188.17|13305.26|13185.26|10
1643398710000|2022-01-28 19:38:30|13305.62|13185.62|13302.75|13182.75|13305.62|13185.62|13302.75|13182.75|10
1643398720000|2022-01-28 19:38:40|13302.6|13182.6|13301.74|13181.74|13302.63|13182.63|13301.74|13181.74|9
1643398730000|2022-01-28 19:38:50|13301.82|13181.82|13300.41|13180.41|13301.82|13181.82|13300.41|13180.41|10
1643398740000|2022-01-28 19:39:00|13300.77|13180.77|13302.38|13182.38|13302.45|13182.45|13300.36|13180.36|10
1643398750000|2022-01-28 19:39:10|13302.16|13182.16|13305.41|13185.41|13305.41|13185.41|13301.96|13181.96|10
1643398760000|2022-01-28 19:39:20|13306.59|13186.59|13307.09|13187.09|13307.09|13187.09|13306.59|13186.59|9
1643398770000|2022-01-28 19:39:30|13307.24|13187.24|13312.24|13192.24|13312.24|13192.24|13307.24|13187.24|10
1643398780000|2022-01-28 19:39:40|13312.02|13192.02|13314.28|13194.28|13314.46|13194.46|13312.02|13192.02|10
1643398790000|2022-01-28 19:39:50|13314.22|13194.22|13318.36|13198.36|13318.36|13198.36|13314.22|13194.22|10
1643398800000|2022-01-28 19:40:00|13320.7|13200.7|13333.16|13213.16|13333.16|13213.16|13320.7|13200.7|10
1643398810000|2022-01-28 19:40:10|13333.55|13213.55|13349.4|13229.4|13350.63|13230.63|13333.55|13213.55|10
1643398820000|2022-01-28 19:40:20|13349.93|13229.93|13348.43|13228.43|13350.96|13230.96|13348.43|13228.43|10
1643398830000|2022-01-28 19:40:30|13349.09|13229.09|13341.51|13221.51|13349.09|13229.09|13341.51|13221.51|10
1643398840000|2022-01-28 19:40:40|13340.97|13220.97|13338.22|13218.22|13340.97|13220.97|13338.22|13218.22|10
1643398850000|2022-01-28 19:40:50|13338.2|13218.2|13338.09|13218.09|13338.2|13218.2|13337.24|13217.24|10
1643398860000|2022-01-28 19:41:00|13337.8|13217.8|13337.37|13217.37|13338.1|13218.1|13337.37|13217.37|9
1643398870000|2022-01-28 19:41:10|13337.31|13217.31|13339.45|13219.45|13339.45|13219.45|13337.31|13217.31|10
1643398880000|2022-01-28 19:41:20|13339.37|13219.37|13342.71|13222.71|13342.71|13222.71|13339.37|13219.37|10
1643398890000|2022-01-28 19:41:30|13342.45|13222.45|13341.94|13221.94|13342.95|13222.95|13341.49|13221.49|10
1643398900000|2022-01-28 19:41:40|13341.83|13221.83|13341.53|13221.53|13341.83|13221.83|13341.05|13221.05|10
1643398910000|2022-01-28 19:41:50|13341.56|13221.56|13343.14|13223.14|13343.51|13223.51|13341.39|13221.39|10
1643398920000|2022-01-28 19:42:00|13343.52|13223.52|13343.09|13223.09|13344.02|13224.02|13343.09|13223.09|10
1643398930000|2022-01-28 19:42:10|13343.91|13223.91|13343.46|13223.46|13344.52|13224.52|13343.12|13223.12|10
1643398940000|2022-01-28 19:42:20|13343.61|13223.61|13345.15|13225.15|13345.15|13225.15|13343.1|13223.1|10
1643398950000|2022-01-28 19:42:30|13345.54|13225.54|13344.5|13224.5|13345.71|13225.71|13344.5|13224.5|10
1643398960000|2022-01-28 19:42:40|13343.81|13223.81|13344.09|13224.09|13344.09|13224.09|13342.64|13222.64|10
1643398970000|2022-01-28 19:42:50|13343.96|13223.96|13345.73|13225.73|13345.73|13225.73|13343.96|13223.96|10
1643398980000|2022-01-28 19:43:00|13345.16|13225.16|13344.4|13224.4|13345.16|13225.16|13344.37|13224.37|10
1643398990000|2022-01-28 19:43:10|13344.64|13224.64|13343.73|13223.73|13345.55|13225.55|13343.73|13223.73|10
1643399000000|2022-01-28 19:43:20|13343.87|13223.87|13338.86|13218.86|13343.87|13223.87|13338.86|13218.86|10
1643399010000|2022-01-28 19:43:30|13338.4|13218.4|13338.37|13218.37|13338.71|13218.71|13338.03|13218.03|9
1643399020000|2022-01-28 19:43:40|13338.16|13218.16|13337.08|13217.08|13338.16|13218.16|13337.08|13217.08|10
1643399030000|2022-01-28 19:43:50|13336.67|13216.67|13336.5|13216.5|13336.67|13216.67|13336.22|13216.22|10
1643399040000|2022-01-28 19:44:00|13336.41|13216.41|13336.92|13216.92|13338.16|13218.16|13336.41|13216.41|10
1643399050000|2022-01-28 19:44:10|13336.9|13216.9|13335.34|13215.34|13336.9|13216.9|13335.04|13215.04|10
1643399060000|2022-01-28 19:44:20|13335.36|13215.36|13333.32|13213.32|13335.36|13215.36|13333.32|13213.32|10
1643399070000|2022-01-28 19:44:30|13332.83|13212.83|13333.32|13213.32|13333.32|13213.32|13332.79|13212.79|10
1643399080000|2022-01-28 19:44:40|13333.23|13213.23|13334.63|13214.63|13334.72|13214.72|13332.92|13212.92|10
1643399090000|2022-01-28 19:44:50|13334.75|13214.75|13333.13|13213.13|13334.82|13214.82|13333.13|13213.13|9
1643399100000|2022-01-28 19:45:00|13333.23|13213.23|13334.26|13214.26|13334.41|13214.41|13332.95|13212.95|10
1643399110000|2022-01-28 19:45:10|13334.77|13214.77|13334.28|13214.28|13335.54|13215.54|13334.28|13214.28|10
1643399120000|2022-01-28 19:45:20|13334.22|13214.22|13329.95|13209.95|13334.22|13214.22|13329.95|13209.95|10
1643399130000|2022-01-28 19:45:30|13329.75|13209.75|13324.79|13204.79|13329.75|13209.75|13324.79|13204.79|10
1643399140000|2022-01-28 19:45:40|13325.04|13205.04|13325.11|13205.11|13325.41|13205.41|13324.56|13204.56|10
1643399150000|2022-01-28 19:45:50|13324.43|13204.43|13324.26|13204.26|13324.56|13204.56|13324|13204|10
1643399160000|2022-01-28 19:46:00|13324.15|13204.15|13324.26|13204.26|13324.26|13204.26|13323.41|13203.41|10
1643399170000|2022-01-28 19:46:10|13323.81|13203.81|13324.69|13204.69|13324.69|13204.69|13323.5|13203.5|9
1643399180000|2022-01-28 19:46:20|13324.82|13204.82|13327.47|13207.47|13327.49|13207.49|13324.82|13204.82|10
1643399190000|2022-01-28 19:46:30|13327.23|13207.23|13331.13|13211.13|13331.46|13211.46|13327.23|13207.23|10
1643399200000|2022-01-28 19:46:40|13331.2|13211.2|13330.94|13210.94|13331.54|13211.54|13330.79|13210.79|10
1643399210000|2022-01-28 19:46:50|13330.95|13210.95|13330.99|13210.99|13331.69|13211.69|13330.6|13210.6|10
1643399220000|2022-01-28 19:47:00|13330.4|13210.4|13327.73|13207.73|13330.4|13210.4|13327.38|13207.38|10
1643399230000|2022-01-28 19:47:10|13327.52|13207.52|13327.99|13207.99|13327.99|13207.99|13326.77|13206.77|10
1643399240000|2022-01-28 19:47:20|13328.25|13208.25|13328.47|13208.47|13328.99|13208.99|13328.25|13208.25|10
1643399250000|2022-01-28 19:47:30|13328.58|13208.58|13328.55|13208.55|13328.88|13208.88|13328.37|13208.37|10
1643399260000|2022-01-28 19:47:40|13328.6|13208.6|13332.4|13212.4|13332.4|13212.4|13328.6|13208.6|10
1643399270000|2022-01-28 19:47:50|13332.49|13212.49|13331.73|13211.73|13332.59|13212.59|13331.73|13211.73|10
1643399280000|2022-01-28 19:48:00|13332.31|13212.31|13330.86|13210.86|13332.53|13212.53|13330.86|13210.86|10
1643399290000|2022-01-28 19:48:10|13331.06|13211.06|13337.9|13217.9|13338.11|13218.11|13331.06|13211.06|10
1643399300000|2022-01-28 19:48:20|13338.48|13218.48|13342.66|13222.66|13342.66|13222.66|13338.48|13218.48|10
1643399310000|2022-01-28 19:48:30|13342.45|13222.45|13341.7|13221.7|13342.45|13222.45|13341.57|13221.57|10
1643399320000|2022-01-28 19:48:40|13341.89|13221.89|13341.14|13221.14|13342.32|13222.32|13341.14|13221.14|10
1643399330000|2022-01-28 19:48:50|13341.05|13221.05|13339.76|13219.76|13341.05|13221.05|13339.19|13219.19|9
1643399340000|2022-01-28 19:49:00|13339.95|13219.95|13342.95|13222.95|13342.95|13222.95|13339.95|13219.95|10
1643399350000|2022-01-28 19:49:10|13342.36|13222.36|13342.47|13222.47|13342.86|13222.86|13342.22|13222.22|10
1643399360000|2022-01-28 19:49:20|13342.49|13222.49|13342.71|13222.71|13343.61|13223.61|13342.49|13222.49|10
1643399370000|2022-01-28 19:49:30|13343.02|13223.02|13343.48|13223.48|13343.48|13223.48|13342.33|13222.33|10
1643399380000|2022-01-28 19:49:40|13343.7|13223.7|13345.35|13225.35|13345.35|13225.35|13343.7|13223.7|10
1643399390000|2022-01-28 19:49:50|13345.33|13225.33|13346.25|13226.25|13346.45|13226.45|13345.33|13225.33|9
1643399400000|2022-01-28 19:50:00|13346.45|13226.45|13348.33|13228.33|13348.33|13228.33|13346.41|13226.41|10
1643399410000|2022-01-28 19:50:10|13348.63|13228.63|13349.55|13229.55|13349.97|13229.97|13348.63|13228.63|10
1643399420000|2022-01-28 19:50:20|13349.28|13229.28|13348.06|13228.06|13349.28|13229.28|13347.86|13227.86|10
1643399430000|2022-01-28 19:50:30|13348.03|13228.03|13347.54|13227.54|13348.27|13228.27|13347.53|13227.53|9
1643399440000|2022-01-28 19:50:40|13347.51|13227.51|13346.63|13226.63|13347.67|13227.67|13346.63|13226.63|9
1643399450000|2022-01-28 19:50:50|13346.35|13226.35|13348|13228|13348|13228|13346.29|13226.29|10
1643399460000|2022-01-28 19:51:00|13348.2|13228.2|13348.24|13228.24|13348.26|13228.26|13347.46|13227.46|10
1643399470000|2022-01-28 19:51:10|13348.15|13228.15|13348.4|13228.4|13348.94|13228.94|13347.96|13227.96|10
1643399480000|2022-01-28 19:51:20|13348.22|13228.22|13349.07|13229.07|13349.07|13229.07|13347.34|13227.34|10
1643399490000|2022-01-28 19:51:30|13349.41|13229.41|13352.6|13232.6|13352.6|13232.6|13349.41|13229.41|10
1643399500000|2022-01-28 19:51:40|13352.55|13232.55|13351.54|13231.54|13352.61|13232.61|13351.54|13231.54|10
1643399510000|2022-01-28 19:51:50|13351.68|13231.68|13350.34|13230.34|13351.75|13231.75|13350.34|13230.34|9
1643399520000|2022-01-28 19:52:00|13350.42|13230.42|13351.08|13231.08|13351.08|13231.08|13349.86|13229.86|10
1643399530000|2022-01-28 19:52:10|13351.45|13231.45|13349.17|13229.17|13351.7|13231.7|13349.17|13229.17|10
1643399540000|2022-01-28 19:52:20|13348.54|13228.54|13347.76|13227.76|13348.54|13228.54|13347.45|13227.45|10
1643399550000|2022-01-28 19:52:30|13347.89|13227.89|13348.36|13228.36|13348.66|13228.66|13347.89|13227.89|10
1643399560000|2022-01-28 19:52:40|13348.54|13228.54|13348.28|13228.28|13348.73|13228.73|13347.69|13227.69|10
1643399570000|2022-01-28 19:52:50|13348.84|13228.84|13353.41|13233.41|13353.41|13233.41|13348.84|13228.84|10
1643399580000|2022-01-28 19:53:00|13353.65|13233.65|13351.48|13231.48|13353.65|13233.65|13351.41|13231.41|10
1643399590000|2022-01-28 19:53:10|13351.95|13231.95|13353.37|13233.37|13353.37|13233.37|13351.95|13231.95|10
1643399600000|2022-01-28 19:53:20|13353.66|13233.66|13354.2|13234.2|13354.69|13234.69|13353.43|13233.43|10
1643399610000|2022-01-28 19:53:30|13353.93|13233.93|13348.9|13228.9|13353.93|13233.93|13348.9|13228.9|9
1643399620000|2022-01-28 19:53:40|13348.87|13228.87|13346.86|13226.86|13349|13229|13346.86|13226.86|10
1643399630000|2022-01-28 19:53:50|13347.75|13227.75|13347.16|13227.16|13347.89|13227.89|13347.02|13227.02|10
1643399640000|2022-01-28 19:54:00|13347.38|13227.38|13347.94|13227.94|13348.13|13228.13|13347.01|13227.01|10
1643399650000|2022-01-28 19:54:10|13347.98|13227.98|13338.81|13218.81|13347.98|13227.98|13338.81|13218.81|10
1643399660000|2022-01-28 19:54:20|13337.27|13217.27|13334.4|13214.4|13337.27|13217.27|13333.92|13213.92|10
1643399670000|2022-01-28 19:54:30|13334.67|13214.67|13336.6|13216.6|13336.6|13216.6|13333.63|13213.63|10
1643399680000|2022-01-28 19:54:40|13336.64|13216.64|13337.34|13217.34|13337.34|13217.34|13336.32|13216.32|10
1643399690000|2022-01-28 19:54:50|13337.28|13217.28|13339.46|13219.46|13339.46|13219.46|13337.28|13217.28|10
1643399700000|2022-01-28 19:55:00|13339.71|13219.71|13341.12|13221.12|13341.47|13221.47|13339.71|13219.71|10
1643399710000|2022-01-28 19:55:10|13341.27|13221.27|13342.13|13222.13|13342.78|13222.78|13341.27|13221.27|10
1643399720000|2022-01-28 19:55:20|13342.17|13222.17|13357.12|13237.12|13357.12|13237.12|13342.17|13222.17|10
1643399730000|2022-01-28 19:55:30|13357.24|13237.24|13362.99|13242.99|13362.99|13242.99|13357.24|13237.24|10
1643399740000|2022-01-28 19:55:40|13363.16|13243.16|13364.53|13244.53|13364.53|13244.53|13363.16|13243.16|10
1643399750000|2022-01-28 19:55:50|13363.9|13243.9|13362.5|13242.5|13364.33|13244.33|13362.5|13242.5|10
1643399760000|2022-01-28 19:56:00|13362.35|13242.35|13365.88|13245.88|13365.88|13245.88|13362.35|13242.35|10
1643399770000|2022-01-28 19:56:10|13366.35|13246.35|13367.71|13247.71|13368.86|13248.86|13366.35|13246.35|10
1643399780000|2022-01-28 19:56:20|13367.39|13247.39|13367.27|13247.27|13367.56|13247.56|13366.4|13246.4|10
1643399790000|2022-01-28 19:56:30|13367.34|13247.34|13363.19|13243.19|13367.34|13247.34|13363.19|13243.19|10
1643399800000|2022-01-28 19:56:40|13363.06|13243.06|13362.13|13242.13|13363.06|13243.06|13362.13|13242.13|10
1643399810000|2022-01-28 19:56:50|13362.14|13242.14|13362.72|13242.72|13362.72|13242.72|13361.97|13241.97|10
1643399820000|2022-01-28 19:57:00|13363.1|13243.1|13364.44|13244.44|13364.44|13244.44|13362.89|13242.89|10
1643399830000|2022-01-28 19:57:10|13365.38|13245.38|13366.69|13246.69|13366.69|13246.69|13364.86|13244.86|10
1643399840000|2022-01-28 19:57:20|13366.05|13246.05|13369.11|13249.11|13369.11|13249.11|13366.05|13246.05|10
1643399850000|2022-01-28 19:57:30|13369.34|13249.34|13371.08|13251.08|13372.22|13252.22|13369.34|13249.34|10
1643399860000|2022-01-28 19:57:40|13371.15|13251.15|13371.36|13251.36|13371.63|13251.63|13371.12|13251.12|10
1643399870000|2022-01-28 19:57:50|13371.32|13251.32|13369.56|13249.56|13371.32|13251.32|13369.56|13249.56|10
1643399880000|2022-01-28 19:58:00|13368.9|13248.9|13368.13|13248.13|13369.22|13249.22|13368.12|13248.12|9
1643399890000|2022-01-28 19:58:10|13368.14|13248.14|13366.77|13246.77|13368.37|13248.37|13366.77|13246.77|10
1643399900000|2022-01-28 19:58:20|13366.64|13246.64|13365.19|13245.19|13366.64|13246.64|13365.19|13245.19|9
1643399910000|2022-01-28 19:58:30|13365.43|13245.43|13365.89|13245.89|13365.94|13245.94|13365.25|13245.25|10
1643399920000|2022-01-28 19:58:40|13365.55|13245.55|13366.67|13246.67|13366.67|13246.67|13365.11|13245.11|10
1643399930000|2022-01-28 19:58:50|13366.79|13246.79|13365.79|13245.79|13366.85|13246.85|13365.79|13245.79|10
1643399940000|2022-01-28 19:59:00|13365.85|13245.85|13367.78|13247.78|13367.89|13247.89|13365.85|13245.85|10
1643399950000|2022-01-28 19:59:10|13367.45|13247.45|13367.94|13247.94|13368.05|13248.05|13367.04|13247.04|10
1643399960000|2022-01-28 19:59:20|13368.51|13248.51|13368.88|13248.88|13369.58|13249.58|13368.51|13248.51|10
1643399970000|2022-01-28 19:59:30|13368.28|13248.28|13371.3|13251.3|13371.3|13251.3|13368.05|13248.05|10
1643399980000|2022-01-28 19:59:40|13371.34|13251.34|13372.43|13252.43|13372.43|13252.43|13371.14|13251.14|9
1643399990000|2022-01-28 19:59:50|13372.23|13252.23|13373.84|13253.84|13374.26|13254.26|13372.23|13252.23|9
1643400000000|2022-01-28 20:00:00|13373.9|13253.9|13373.23|13253.23|13373.9|13253.9|13372.7|13252.7|10
1643400010000|2022-01-28 20:00:10|13373.21|13253.21|13373.69|13253.69|13373.72|13253.72|13371.64|13251.64|10
1643400020000|2022-01-28 20:00:20|13373.75|13253.75|13376.74|13256.74|13376.94|13256.94|13373.75|13253.75|10
1643400030000|2022-01-28 20:00:30|13376.84|13256.84|13376.61|13256.61|13377.13|13257.13|13376.27|13256.27|10
1643400040000|2022-01-28 20:00:40|13376.72|13256.72|13385.45|13265.45|13385.45|13265.45|13376.72|13256.72|10
1643400050000|2022-01-28 20:00:50|13385.52|13265.52|13385.46|13265.46|13386.66|13266.66|13385.46|13265.46|10
1643400060000|2022-01-28 20:01:00|13384.93|13264.93|13388.49|13268.49|13388.49|13268.49|13384.14|13264.14|10
1643400070000|2022-01-28 20:01:10|13388.6|13268.6|13387.7|13267.7|13388.77|13268.77|13387.7|13267.7|10
1643400080000|2022-01-28 20:01:20|13387.74|13267.74|13391.97|13271.97|13391.97|13271.97|13387.67|13267.67|10
1643400090000|2022-01-28 20:01:30|13391.88|13271.88|13395.87|13275.87|13395.87|13275.87|13391.67|13271.67|9
1643400100000|2022-01-28 20:01:40|13398.07|13278.07|13405.09|13285.09|13405.29|13285.29|13398.07|13278.07|10
1643400110000|2022-01-28 20:01:50|13404.93|13284.93|13410.5|13290.5|13410.5|13290.5|13404.93|13284.93|10
1643400120000|2022-01-28 20:02:00|13411.45|13291.45|13416.24|13296.24|13416.38|13296.38|13411.45|13291.45|10
1643400130000|2022-01-28 20:02:10|13415.7|13295.7|13412.81|13292.81|13415.7|13295.7|13412.38|13292.38|10
1643400140000|2022-01-28 20:02:20|13412.36|13292.36|13413.56|13293.56|13414.76|13294.76|13412.06|13292.06|10
1643400150000|2022-01-28 20:02:30|13413.5|13293.5|13412.83|13292.83|13414.76|13294.76|13412.34|13292.34|10
1643400160000|2022-01-28 20:02:40|13412.84|13292.84|13414.18|13294.18|13414.18|13294.18|13412.06|13292.06|10
1643400170000|2022-01-28 20:02:50|13415.04|13295.04|13416.48|13296.48|13416.49|13296.49|13413.82|13293.82|10
1643400180000|2022-01-28 20:03:00|13416.82|13296.82|13422.18|13302.18|13422.18|13302.18|13416.82|13296.82|10
1643400190000|2022-01-28 20:03:10|13422.08|13302.08|13421.82|13301.82|13422.08|13302.08|13420.99|13300.99|10
1643400200000|2022-01-28 20:03:20|13421.99|13301.99|13426.76|13306.76|13426.85|13306.85|13421.74|13301.74|10
1643400210000|2022-01-28 20:03:30|13426.63|13306.63|13428.61|13308.61|13428.61|13308.61|13426.63|13306.63|10
1643400220000|2022-01-28 20:03:40|13428.83|13308.83|13425.42|13305.42|13428.83|13308.83|13425.42|13305.42|10
1643400230000|2022-01-28 20:03:50|13425.62|13305.62|13423.68|13303.68|13425.62|13305.62|13423.36|13303.36|10
1643400240000|2022-01-28 20:04:00|13423.4|13303.4|13421.02|13301.02|13423.53|13303.53|13420.94|13300.94|9
1643400250000|2022-01-28 20:04:10|13420.76|13300.76|13423.77|13303.77|13423.82|13303.82|13420.76|13300.76|9
1643400260000|2022-01-28 20:04:20|13423.59|13303.59|13424.84|13304.84|13425.75|13305.75|13423.59|13303.59|10
1643400270000|2022-01-28 20:04:30|13424.71|13304.71|13422.45|13302.45|13424.96|13304.96|13422.45|13302.45|9
1643400280000|2022-01-28 20:04:40|13422.02|13302.02|13420.44|13300.44|13422.25|13302.25|13420.44|13300.44|9
1643400290000|2022-01-28 20:04:50|13420.26|13300.26|13416.91|13296.91|13420.26|13300.26|13416.91|13296.91|10
1643400300000|2022-01-28 20:05:00|13416.15|13296.15|13413.73|13293.73|13416.15|13296.15|13413.73|13293.73|10
1643400310000|2022-01-28 20:05:10|13413.56|13293.56|13412.74|13292.74|13413.66|13293.66|13412.57|13292.57|10
1643400320000|2022-01-28 20:05:20|13412.06|13292.06|13411.53|13291.53|13412.14|13292.14|13410.94|13290.94|10
1643400330000|2022-01-28 20:05:30|13411.63|13291.63|13411.64|13291.64|13411.98|13291.98|13411.23|13291.23|10
1643400340000|2022-01-28 20:05:40|13411.72|13291.72|13409.24|13289.24|13411.75|13291.75|13409.24|13289.24|10
1643400350000|2022-01-28 20:05:50|13409.17|13289.17|13406.78|13286.78|13409.17|13289.17|13406.78|13286.78|10
1643400360000|2022-01-28 20:06:00|13406.49|13286.49|13408.12|13288.12|13408.12|13288.12|13406.49|13286.49|10
1643400370000|2022-01-28 20:06:10|13407.64|13287.64|13403.54|13283.54|13407.81|13287.81|13403.54|13283.54|10
1643400380000|2022-01-28 20:06:20|13403.45|13283.45|13401.92|13281.92|13403.61|13283.61|13401.62|13281.62|10
1643400390000|2022-01-28 20:06:30|13402.01|13282.01|13398.08|13278.08|13402.26|13282.26|13398.08|13278.08|8
1643400400000|2022-01-28 20:06:40|13397.07|13277.07|13394.06|13274.06|13397.07|13277.07|13394.06|13274.06|10
1643400410000|2022-01-28 20:06:50|13394.02|13274.02|13392.44|13272.44|13394.02|13274.02|13392.44|13272.44|10
1643400420000|2022-01-28 20:07:00|13390.56|13270.56|13389.19|13269.19|13390.56|13270.56|13388.68|13268.68|10
1643400430000|2022-01-28 20:07:10|13389.87|13269.87|13386.81|13266.81|13390.2|13270.2|13386.43|13266.43|10
1643400440000|2022-01-28 20:07:20|13386.51|13266.51|13384.84|13264.84|13386.51|13266.51|13384.05|13264.05|10
1643400450000|2022-01-28 20:07:30|13384.92|13264.92|13384.87|13264.87|13385.55|13265.55|13384.87|13264.87|10
1643400460000|2022-01-28 20:07:40|13385.11|13265.11|13379.83|13259.83|13385.11|13265.11|13379.83|13259.83|10
1643400470000|2022-01-28 20:07:50|13380.15|13260.15|13378.73|13258.73|13380.44|13260.44|13378.31|13258.31|10
1643400480000|2022-01-28 20:08:00|13378.91|13258.91|13377.48|13257.48|13378.91|13258.91|13377.48|13257.48|10
1643400490000|2022-01-28 20:08:10|13376.93|13256.93|13372.78|13252.78|13376.93|13256.93|13372.78|13252.78|10
1643400500000|2022-01-28 20:08:20|13372.72|13252.72|13371.2|13251.2|13372.79|13252.79|13371.2|13251.2|10
1643400510000|2022-01-28 20:08:30|13371.42|13251.42|13373.29|13253.29|13373.29|13253.29|13371.42|13251.42|10
1643400520000|2022-01-28 20:08:40|13374.1|13254.1|13377.67|13257.67|13377.67|13257.67|13374.1|13254.1|10
1643400530000|2022-01-28 20:08:50|13377.63|13257.63|13376.26|13256.26|13377.79|13257.79|13376.26|13256.26|10
1643400540000|2022-01-28 20:09:00|13375.87|13255.87|13375.06|13255.06|13375.87|13255.87|13375.06|13255.06|10
1643400550000|2022-01-28 20:09:10|13375.14|13255.14|13376.14|13256.14|13376.14|13256.14|13374.88|13254.88|10
1643400560000|2022-01-28 20:09:20|13375.98|13255.98|13376.15|13256.15|13376.15|13256.15|13375.16|13255.16|10
1643400570000|2022-01-28 20:09:30|13376.13|13256.13|13376.67|13256.67|13377.1|13257.1|13376.13|13256.13|10
1643400580000|2022-01-28 20:09:40|13376.82|13256.82|13374.62|13254.62|13376.82|13256.82|13374.62|13254.62|10
1643400590000|2022-01-28 20:09:50|13374.8|13254.8|13375.14|13255.14|13375.14|13255.14|13374.53|13254.53|10
1643400600000|2022-01-28 20:10:00|13375.38|13255.38|13375.01|13255.01|13376.02|13256.02|13375.01|13255.01|10
1643400610000|2022-01-28 20:10:10|13374.98|13254.98|13373.77|13253.77|13374.98|13254.98|13373.74|13253.74|10
1643400620000|2022-01-28 20:10:20|13373.28|13253.28|13369.7|13249.7|13373.44|13253.44|13369.7|13249.7|10
1643400630000|2022-01-28 20:10:30|13369.62|13249.62|13369.01|13249.01|13369.81|13249.81|13368.09|13248.09|10
1643400640000|2022-01-28 20:10:40|13369.34|13249.34|13371.01|13251.01|13371.01|13251.01|13369.34|13249.34|10
1643400650000|2022-01-28 20:10:50|13370.99|13250.99|13368.91|13248.91|13371.42|13251.42|13368.91|13248.91|10
1643400660000|2022-01-28 20:11:00|13368.97|13248.97|13367.4|13247.4|13368.97|13248.97|13367.4|13247.4|9
1643400670000|2022-01-28 20:11:10|13367.29|13247.29|13366.17|13246.17|13367.29|13247.29|13366.17|13246.17|10
1643400680000|2022-01-28 20:11:20|13365.87|13245.87|13363.26|13243.26|13365.97|13245.97|13363.26|13243.26|10
1643400690000|2022-01-28 20:11:30|13363.24|13243.24|13359.99|13239.99|13363.24|13243.24|13359.99|13239.99|10
1643400700000|2022-01-28 20:11:40|13359.57|13239.57|13353.95|13233.95|13359.58|13239.58|13353.95|13233.95|10
1643400710000|2022-01-28 20:11:50|13353.39|13233.39|13350.48|13230.48|13353.39|13233.39|13350.48|13230.48|10
1643400720000|2022-01-28 20:12:00|13350.3|13230.3|13347.68|13227.68|13350.3|13230.3|13347.68|13227.68|10
1643400730000|2022-01-28 20:12:10|13347.49|13227.49|13344.88|13224.88|13347.96|13227.96|13344.82|13224.82|10
1643400740000|2022-01-28 20:12:20|13344.64|13224.64|13343.94|13223.94|13345.24|13225.24|13343.62|13223.62|10
1643400750000|2022-01-28 20:12:30|13343.92|13223.92|13345.09|13225.09|13345.15|13225.15|13343.82|13223.82|10
1643400760000|2022-01-28 20:12:40|13345.12|13225.12|13347.18|13227.18|13347.18|13227.18|13345.12|13225.12|10
1643400770000|2022-01-28 20:12:50|13347.11|13227.11|13347.44|13227.44|13347.65|13227.65|13347.03|13227.03|10
1643400780000|2022-01-28 20:13:00|13347.73|13227.73|13348.87|13228.87|13348.87|13228.87|13347.43|13227.43|10
1643400790000|2022-01-28 20:13:10|13348.83|13228.83|13346.32|13226.32|13348.95|13228.95|13345.98|13225.98|10
1643400800000|2022-01-28 20:13:20|13346.14|13226.14|13344.53|13224.53|13346.14|13226.14|13344.52|13224.52|10
1643400810000|2022-01-28 20:13:30|13344.45|13224.45|13341.29|13221.29|13344.48|13224.48|13341.29|13221.29|10
1643400820000|2022-01-28 20:13:40|13340.96|13220.96|13338.45|13218.45|13340.96|13220.96|13337.84|13217.84|10
1643400830000|2022-01-28 20:13:50|13338.66|13218.66|13337.75|13217.75|13338.66|13218.66|13337.66|13217.66|10
1643400840000|2022-01-28 20:14:00|13337.74|13217.74|13341.44|13221.44|13341.44|13221.44|13337.73|13217.73|10
1643400850000|2022-01-28 20:14:10|13343.08|13223.08|13345.47|13225.47|13345.47|13225.47|13343.08|13223.08|10
1643400860000|2022-01-28 20:14:20|13345.61|13225.61|13348.05|13228.05|13348.05|13228.05|13345.61|13225.61|10
1643400870000|2022-01-28 20:14:30|13347.9|13227.9|13347.06|13227.06|13347.98|13227.98|13347.06|13227.06|10
1643400880000|2022-01-28 20:14:40|13347.58|13227.58|13348.64|13228.64|13348.64|13228.64|13347.58|13227.58|10
1643400890000|2022-01-28 20:14:50|13348.88|13228.88|13348.35|13228.35|13348.91|13228.91|13348.19|13228.19|10
1643400900000|2022-01-28 20:15:00|13348.34|13228.34|13352.87|13232.87|13352.87|13232.87|13348.34|13228.34|10
1643400910000|2022-01-28 20:15:10|13353.54|13233.54|13363.23|13243.23|13363.23|13243.23|13353.54|13233.54|10
1643400920000|2022-01-28 20:15:20|13362.28|13242.28|13364.16|13244.16|13364.16|13244.16|13361.94|13241.94|10
1643400930000|2022-01-28 20:15:30|13364.82|13244.82|13367.4|13247.4|13367.84|13247.84|13364.54|13244.54|9
1643400940000|2022-01-28 20:15:40|13369.58|13249.58|13373.52|13253.52|13373.52|13253.52|13369.58|13249.58|9
1643400950000|2022-01-28 20:15:50|13373.72|13253.72|13374.59|13254.59|13375.21|13255.21|13373.7|13253.7|10
1643400960000|2022-01-28 20:16:00|13374.66|13254.66|13374.03|13254.03|13374.66|13254.66|13373.97|13253.97|10
1643400970000|2022-01-28 20:16:10|13373.18|13253.18|13372.81|13252.81|13373.18|13253.18|13372.01|13252.01|10
1643400980000|2022-01-28 20:16:20|13372.64|13252.64|13372.04|13252.04|13372.64|13252.64|13372.04|13252.04|9
1643400990000|2022-01-28 20:16:30|13372.11|13252.11|13372.8|13252.8|13372.8|13252.8|13371.89|13251.89|9
1643401000000|2022-01-28 20:16:40|13373.56|13253.56|13373.36|13253.36|13374.3|13254.3|13373.36|13253.36|10
1643401010000|2022-01-28 20:16:50|13373.8|13253.8|13374.29|13254.29|13374.29|13254.29|13373.23|13253.23|10
1643401020000|2022-01-28 20:17:00|13374.1|13254.1|13374.29|13254.29|13374.32|13254.32|13373.85|13253.85|9
1643401030000|2022-01-28 20:17:10|13373.79|13253.79|13373.41|13253.41|13374.14|13254.14|13373.41|13253.41|10
1643401040000|2022-01-28 20:17:20|13373.38|13253.38|13373.13|13253.13|13373.67|13253.67|13372.95|13252.95|10
1643401050000|2022-01-28 20:17:30|13373.32|13253.32|13372.61|13252.61|13373.82|13253.82|13372.61|13252.61|10
1643401060000|2022-01-28 20:17:40|13372.38|13252.38|13372.92|13252.92|13372.92|13252.92|13371.52|13251.52|10
1643401070000|2022-01-28 20:17:50|13373.12|13253.12|13373.64|13253.64|13373.64|13253.64|13372.56|13252.56|10
1643401080000|2022-01-28 20:18:00|13373.93|13253.93|13373.11|13253.11|13374.3|13254.3|13373.11|13253.11|10
1643401090000|2022-01-28 20:18:10|13373.34|13253.34|13372.25|13252.25|13373.34|13253.34|13371.91|13251.91|10
1643401100000|2022-01-28 20:18:20|13371.88|13251.88|13370.83|13250.83|13371.88|13251.88|13369.72|13249.72|10
1643401110000|2022-01-28 20:18:30|13370.76|13250.76|13370.46|13250.46|13371.31|13251.31|13370.46|13250.46|10
1643401120000|2022-01-28 20:18:40|13370.86|13250.86|13371.05|13251.05|13372.15|13252.15|13370.86|13250.86|10
1643401130000|2022-01-28 20:18:50|13370.6|13250.6|13372.01|13252.01|13372.01|13252.01|13370.1|13250.1|10
1643401140000|2022-01-28 20:19:00|13372.32|13252.32|13375|13255|13375|13255|13372.32|13252.32|10
1643401150000|2022-01-28 20:19:10|13375.68|13255.68|13379.32|13259.32|13379.32|13259.32|13375.68|13255.68|10
1643401160000|2022-01-28 20:19:20|13379.15|13259.15|13380.76|13260.76|13380.94|13260.94|13379.15|13259.15|10
1643401170000|2022-01-28 20:19:30|13381.03|13261.03|13380.55|13260.55|13381.84|13261.84|13380.55|13260.55|10
1643401180000|2022-01-28 20:19:40|13380.79|13260.79|13381.92|13261.92|13381.92|13261.92|13380.79|13260.79|9
1643401190000|2022-01-28 20:19:50|13382.18|13262.18|13383.04|13263.04|13383.68|13263.68|13382.18|13262.18|10
1643401200000|2022-01-28 20:20:00|13383.51|13263.51|13386.26|13266.26|13386.26|13266.26|13383.51|13263.51|10
1643401210000|2022-01-28 20:20:10|13386.39|13266.39|13385.42|13265.42|13386.39|13266.39|13384.73|13264.73|10
1643401220000|2022-01-28 20:20:20|13385.87|13265.87|13393.08|13273.08|13393.08|13273.08|13385.87|13265.87|10
1643401230000|2022-01-28 20:20:30|13395.58|13275.58|13402.63|13282.63|13402.66|13282.66|13395.58|13275.58|10
1643401240000|2022-01-28 20:20:40|13402.5|13282.5|13401.26|13281.26|13402.83|13282.83|13401.23|13281.23|10
1643401250000|2022-01-28 20:20:50|13400.97|13280.97|13400.59|13280.59|13400.97|13280.97|13400.52|13280.52|10
1643401260000|2022-01-28 20:21:00|13400.41|13280.41|13404.21|13284.21|13404.21|13284.21|13400.41|13280.41|10
1643401270000|2022-01-28 20:21:10|13404.92|13284.92|13410.53|13290.53|13410.53|13290.53|13404.89|13284.89|10
1643401280000|2022-01-28 20:21:20|13410.86|13290.86|13411.4|13291.4|13411.4|13291.4|13410.84|13290.84|10
1643401290000|2022-01-28 20:21:30|13411.37|13291.37|13411.58|13291.58|13411.67|13291.67|13410.87|13290.87|9
1643401300000|2022-01-28 20:21:40|13411.67|13291.67|13414.1|13294.1|13414.1|13294.1|13411.67|13291.67|10
1643401310000|2022-01-28 20:21:50|13413.58|13293.58|13412.64|13292.64|13414.01|13294.01|13412.64|13292.64|10
1643401320000|2022-01-28 20:22:00|13412.26|13292.26|13410.84|13290.84|13412.26|13292.26|13410.84|13290.84|10
1643401330000|2022-01-28 20:22:10|13410.35|13290.35|13410.23|13290.23|13410.68|13290.68|13409.96|13289.96|10
1643401340000|2022-01-28 20:22:20|13410.74|13290.74|13410.38|13290.38|13410.74|13290.74|13409.97|13289.97|8
1643401350000|2022-01-28 20:22:30|13410.47|13290.47|13411.26|13291.26|13411.26|13291.26|13410.42|13290.42|10
1643401360000|2022-01-28 20:22:40|13411.17|13291.17|13412.03|13292.03|13412.03|13292.03|13411.15|13291.15|10
1643401370000|2022-01-28 20:22:50|13411.9|13291.9|13411.08|13291.08|13412.24|13292.24|13411.08|13291.08|10
1643401380000|2022-01-28 20:23:00|13410.96|13290.96|13409.63|13289.63|13410.96|13290.96|13409.57|13289.57|10
1643401390000|2022-01-28 20:23:10|13409.51|13289.51|13407.16|13287.16|13409.51|13289.51|13407.16|13287.16|9
1643401400000|2022-01-28 20:23:20|13407.19|13287.19|13409.47|13289.47|13409.47|13289.47|13407.19|13287.19|10
1643401410000|2022-01-28 20:23:30|13409.8|13289.8|13408.94|13288.94|13410.18|13290.18|13408.94|13288.94|10
1643401420000|2022-01-28 20:23:40|13408.88|13288.88|13406.19|13286.19|13408.88|13288.88|13406.19|13286.19|10
1643401430000|2022-01-28 20:23:50|13406.04|13286.04|13406.33|13286.33|13406.33|13286.33|13405.73|13285.73|10
1643401440000|2022-01-28 20:24:00|13405.75|13285.75|13405.17|13285.17|13406.05|13286.05|13405.17|13285.17|10
1643401450000|2022-01-28 20:24:10|13405.35|13285.35|13406.34|13286.34|13407.27|13287.27|13405.35|13285.35|10
1643401460000|2022-01-28 20:24:20|13406.15|13286.15|13407.13|13287.13|13407.13|13287.13|13405.91|13285.91|10
1643401470000|2022-01-28 20:24:30|13407.14|13287.14|13407.05|13287.05|13407.43|13287.43|13406.95|13286.95|10
1643401480000|2022-01-28 20:24:40|13407.15|13287.15|13406.56|13286.56|13407.15|13287.15|13406.56|13286.56|10
1643401490000|2022-01-28 20:24:50|13406.27|13286.27|13405.06|13285.06|13406.27|13286.27|13405.06|13285.06|9
1643401500000|2022-01-28 20:25:00|13404.95|13284.95|13405.09|13285.09|13405.2|13285.2|13404.6|13284.6|10
1643401510000|2022-01-28 20:25:10|13404.66|13284.66|13406.88|13286.88|13406.88|13286.88|13404.38|13284.38|10
1643401520000|2022-01-28 20:25:20|13407.17|13287.17|13410.52|13290.52|13410.52|13290.52|13407.17|13287.17|10
1643401530000|2022-01-28 20:25:30|13410.16|13290.16|13411.43|13291.43|13411.43|13291.43|13410.16|13290.16|9
1643401540000|2022-01-28 20:25:40|13411.47|13291.47|13413.69|13293.69|13413.69|13293.69|13411.42|13291.42|10
1643401550000|2022-01-28 20:25:50|13413.58|13293.58|13412.76|13292.76|13413.61|13293.61|13412.76|13292.76|10
1643401560000|2022-01-28 20:26:00|13412.67|13292.67|13410.27|13290.27|13412.67|13292.67|13410.27|13290.27|10
1643401570000|2022-01-28 20:26:10|13410.61|13290.61|13409.33|13289.33|13411.12|13291.12|13409.33|13289.33|10
1643401580000|2022-01-28 20:26:20|13409.64|13289.64|13403.19|13283.19|13409.64|13289.64|13403.19|13283.19|10
1643401590000|2022-01-28 20:26:30|13402.02|13282.02|13396.43|13276.43|13402.02|13282.02|13396.43|13276.43|10
1643401600000|2022-01-28 20:26:40|13396.41|13276.41|13394.73|13274.73|13396.41|13276.41|13394.73|13274.73|10
1643401610000|2022-01-28 20:26:50|13394.67|13274.67|13392.94|13272.94|13394.67|13274.67|13392.94|13272.94|10
1643401620000|2022-01-28 20:27:00|13392.65|13272.65|13391.87|13271.87|13392.65|13272.65|13391.81|13271.81|9
1643401630000|2022-01-28 20:27:10|13391.54|13271.54|13390.66|13270.66|13391.54|13271.54|13390.66|13270.66|10
1643401640000|2022-01-28 20:27:20|13390.29|13270.29|13390.89|13270.89|13390.96|13270.96|13389.36|13269.36|10
1643401650000|2022-01-28 20:27:30|13390.55|13270.55|13389.58|13269.58|13390.55|13270.55|13389.53|13269.53|10
1643401660000|2022-01-28 20:27:40|13389.37|13269.37|13388.66|13268.66|13389.45|13269.45|13388.66|13268.66|9
1643401670000|2022-01-28 20:27:50|13388.46|13268.46|13389.3|13269.3|13389.3|13269.3|13388.03|13268.03|10
1643401680000|2022-01-28 20:28:00|13389.46|13269.46|13392.28|13272.28|13392.28|13272.28|13389.33|13269.33|10
1643401690000|2022-01-28 20:28:10|13392.18|13272.18|13392.75|13272.75|13393.13|13273.13|13392.18|13272.18|10
1643401700000|2022-01-28 20:28:20|13392.87|13272.87|13392.55|13272.55|13393.17|13273.17|13392.28|13272.28|10
1643401710000|2022-01-28 20:28:30|13392.14|13272.14|13392.66|13272.66|13393.04|13273.04|13392.14|13272.14|10
1643401720000|2022-01-28 20:28:40|13392.32|13272.32|13390.13|13270.13|13392.32|13272.32|13390.13|13270.13|10
1643401730000|2022-01-28 20:28:50|13389.63|13269.63|13388|13268|13389.65|13269.65|13388|13268|10
1643401740000|2022-01-28 20:29:00|13387.65|13267.65|13387.86|13267.86|13388.44|13268.44|13387.65|13267.65|10
1643401750000|2022-01-28 20:29:10|13387.84|13267.84|13385.39|13265.39|13387.84|13267.84|13384.9|13264.9|10
1643401760000|2022-01-28 20:29:20|13385.85|13265.85|13389.15|13269.15|13389.42|13269.42|13385.85|13265.85|10
1643401770000|2022-01-28 20:29:30|13389.41|13269.41|13391.48|13271.48|13391.48|13271.48|13389.03|13269.03|10
1643401780000|2022-01-28 20:29:40|13391.79|13271.79|13393.71|13273.71|13393.71|13273.71|13391.79|13271.79|10
1643401790000|2022-01-28 20:29:50|13393.8|13273.8|13394.99|13274.99|13394.99|13274.99|13393.8|13273.8|10
1643401800000|2022-01-28 20:30:00|13394.92|13274.92|13394.83|13274.83|13396.02|13276.02|13394.72|13274.72|10
1643401810000|2022-01-28 20:30:10|13394.65|13274.65|13393.37|13273.37|13395.01|13275.01|13393.37|13273.37|9
1643401820000|2022-01-28 20:30:20|13393.22|13273.22|13387.28|13267.28|13393.22|13273.22|13387.28|13267.28|10
1643401830000|2022-01-28 20:30:30|13386.94|13266.94|13378.68|13258.68|13386.94|13266.94|13378.68|13258.68|10
1643401840000|2022-01-28 20:30:40|13378.32|13258.32|13376.28|13256.28|13378.32|13258.32|13376.28|13256.28|10
1643401850000|2022-01-28 20:30:50|13375.79|13255.79|13373.91|13253.91|13375.79|13255.79|13373.91|13253.91|10
1643401860000|2022-01-28 20:31:00|13373.9|13253.9|13371.77|13251.77|13374.73|13254.73|13371.77|13251.77|10
1643401870000|2022-01-28 20:31:10|13371.6|13251.6|13368.28|13248.28|13371.6|13251.6|13368.28|13248.28|10
1643401880000|2022-01-28 20:31:20|13367.97|13247.97|13366.8|13246.8|13368.1|13248.1|13366.8|13246.8|9
1643401890000|2022-01-28 20:31:30|13366.97|13246.97|13368.2|13248.2|13368.2|13248.2|13366.97|13246.97|10
1643401900000|2022-01-28 20:31:40|13368.24|13248.24|13370.41|13250.41|13370.41|13250.41|13368.24|13248.24|10
1643401910000|2022-01-28 20:31:50|13371.75|13251.75|13374.79|13254.79|13374.81|13254.81|13371.75|13251.75|10
1643401920000|2022-01-28 20:32:00|13375.06|13255.06|13376.19|13256.19|13376.19|13256.19|13375.06|13255.06|10
1643401930000|2022-01-28 20:32:10|13376.7|13256.7|13379.18|13259.18|13379.18|13259.18|13376.7|13256.7|10
1643401940000|2022-01-28 20:32:20|13379.3|13259.3|13380.92|13260.92|13381.59|13261.59|13379.3|13259.3|9
1643401950000|2022-01-28 20:32:30|13381.72|13261.72|13383.42|13263.42|13383.42|13263.42|13381.57|13261.57|10
1643401960000|2022-01-28 20:32:40|13383.48|13263.48|13385.7|13265.7|13385.7|13265.7|13383.48|13263.48|9
1643401970000|2022-01-28 20:32:50|13386.08|13266.08|13385.65|13265.65|13386.53|13266.53|13385.65|13265.65|9
1643401980000|2022-01-28 20:33:00|13385.47|13265.47|13388.05|13268.05|13388.05|13268.05|13384.96|13264.96|10
1643401990000|2022-01-28 20:33:10|13389.42|13269.42|13396.86|13276.86|13396.86|13276.86|13389.42|13269.42|10
1643402000000|2022-01-28 20:33:20|13398.51|13278.51|13407.38|13287.38|13407.38|13287.38|13398.51|13278.51|10
1643402010000|2022-01-28 20:33:30|13409.44|13289.44|13414.28|13294.28|13414.28|13294.28|13409.44|13289.44|10
1643402020000|2022-01-28 20:33:40|13414.39|13294.39|13416.56|13296.56|13416.56|13296.56|13413.57|13293.57|10
1643402030000|2022-01-28 20:33:50|13416.62|13296.62|13418.47|13298.47|13418.54|13298.54|13416.62|13296.62|10
1643402040000|2022-01-28 20:34:00|13417.97|13297.97|13423.54|13303.54|13423.54|13303.54|13417.97|13297.97|10
1643402050000|2022-01-28 20:34:10|13424.24|13304.24|13426.81|13306.81|13426.81|13306.81|13424.08|13304.08|10
1643402060000|2022-01-28 20:34:20|13426.66|13306.66|13429.42|13309.42|13429.69|13309.69|13426.66|13306.66|10
1643402070000|2022-01-28 20:34:30|13429.36|13309.36|13435.32|13315.32|13435.32|13315.32|13429.36|13309.36|10
1643402080000|2022-01-28 20:34:40|13436.41|13316.41|13438.92|13318.92|13439.55|13319.55|13436.08|13316.08|10
1643402090000|2022-01-28 20:34:50|13439.62|13319.62|13443.05|13323.05|13443.05|13323.05|13439.62|13319.62|10
1643402100000|2022-01-28 20:35:00|13442.85|13322.85|13443.64|13323.64|13444.01|13324.01|13442.85|13322.85|10
1643402110000|2022-01-28 20:35:10|13443.99|13323.99|13440.16|13320.16|13444.08|13324.08|13440.16|13320.16|10
1643402120000|2022-01-28 20:35:20|13440.19|13320.19|13438.31|13318.31|13440.21|13320.21|13438.31|13318.31|10
1643402130000|2022-01-28 20:35:30|13438.17|13318.17|13437.96|13317.96|13438.17|13318.17|13436.67|13316.67|10
1643402140000|2022-01-28 20:35:40|13437.87|13317.87|13438.66|13318.66|13439.21|13319.21|13436.83|13316.83|10
1643402150000|2022-01-28 20:35:50|13439.04|13319.04|13441.02|13321.02|13441.02|13321.02|13439.04|13319.04|10
1643402160000|2022-01-28 20:36:00|13441.38|13321.38|13443.72|13323.72|13443.8|13323.8|13441.38|13321.38|10
1643402170000|2022-01-28 20:36:10|13443.86|13323.86|13447.34|13327.34|13447.34|13327.34|13443.86|13323.86|10
1643402180000|2022-01-28 20:36:20|13447.43|13327.43|13450.93|13330.93|13450.93|13330.93|13447.43|13327.43|10
1643402190000|2022-01-28 20:36:30|13451.2|13331.2|13456.51|13336.51|13456.51|13336.51|13451.2|13331.2|10
1643402200000|2022-01-28 20:36:40|13456.91|13336.91|13458.3|13338.3|13459.16|13339.16|13456.91|13336.91|10
1643402210000|2022-01-28 20:36:50|13458.34|13338.34|13459.1|13339.1|13459.1|13339.1|13457.89|13337.89|10
1643402220000|2022-01-28 20:37:00|13459.33|13339.33|13458.6|13338.6|13459.67|13339.67|13458.43|13338.43|10
1643402230000|2022-01-28 20:37:10|13458.5|13338.5|13456.65|13336.65|13458.5|13338.5|13456.61|13336.61|10
1643402240000|2022-01-28 20:37:20|13456.04|13336.04|13459.71|13339.71|13459.71|13339.71|13455.12|13335.12|9
1643402250000|2022-01-28 20:37:30|13460.54|13340.54|13460|13340|13461.77|13341.77|13460|13340|9
1643402260000|2022-01-28 20:37:40|13459.95|13339.95|13458.42|13338.42|13459.95|13339.95|13458.42|13338.42|9
1643402270000|2022-01-28 20:37:50|13458.19|13338.19|13456.07|13336.07|13458.19|13338.19|13456.07|13336.07|9
1643402280000|2022-01-28 20:38:00|13455.75|13335.75|13454.95|13334.95|13456.21|13336.21|13454.95|13334.95|10
1643402290000|2022-01-28 20:38:10|13454.2|13334.2|13450.51|13330.51|13454.2|13334.2|13450.51|13330.51|10
1643402300000|2022-01-28 20:38:20|13450.28|13330.28|13450.42|13330.42|13451.87|13331.87|13450.28|13330.28|10
1643402310000|2022-01-28 20:38:30|13450.41|13330.41|13450.25|13330.25|13450.66|13330.66|13449.82|13329.82|9
1643402320000|2022-01-28 20:38:40|13450.42|13330.42|13451.92|13331.92|13451.92|13331.92|13450.42|13330.42|10
1643402330000|2022-01-28 20:38:50|13452.18|13332.18|13453.49|13333.49|13453.58|13333.58|13451.76|13331.76|10
1643402340000|2022-01-28 20:39:00|13453.62|13333.62|13455.06|13335.06|13455.76|13335.76|13453.62|13333.62|10
1643402350000|2022-01-28 20:39:10|13455.22|13335.22|13455.22|13335.22|13455.36|13335.36|13454.5|13334.5|9
1643402360000|2022-01-28 20:39:20|13455.67|13335.67|13456.22|13336.22|13456.31|13336.31|13455.39|13335.39|10
1643402370000|2022-01-28 20:39:30|13456.13|13336.13|13456.85|13336.85|13456.85|13336.85|13456.07|13336.07|10
1643402380000|2022-01-28 20:39:40|13457.63|13337.63|13462.34|13342.34|13462.34|13342.34|13457.63|13337.63|10
1643402390000|2022-01-28 20:39:50|13462.74|13342.74|13465.58|13345.58|13465.58|13345.58|13462.74|13342.74|10
1643402400000|2022-01-28 20:40:00|13466.21|13346.21|13465.81|13345.81|13466.22|13346.22|13465.81|13345.81|10
1643402410000|2022-01-28 20:40:10|13466.28|13346.28|13470.85|13350.85|13470.85|13350.85|13466.28|13346.28|10
1643402420000|2022-01-28 20:40:20|13471.28|13351.28|13472.16|13352.16|13472.22|13352.22|13471.28|13351.28|10
1643402430000|2022-01-28 20:40:30|13472.18|13352.18|13471.22|13351.22|13472.18|13352.18|13471.03|13351.03|9
1643402440000|2022-01-28 20:40:40|13471.06|13351.06|13470.3|13350.3|13471.14|13351.14|13469.78|13349.78|10
1643402450000|2022-01-28 20:40:50|13470.28|13350.28|13470.1|13350.1|13470.29|13350.29|13469.95|13349.95|10
1643402460000|2022-01-28 20:41:00|13470.3|13350.3|13472.91|13352.91|13472.91|13352.91|13469.85|13349.85|10
1643402470000|2022-01-28 20:41:10|13476.22|13356.22|13488.68|13368.68|13488.68|13368.68|13475.99|13355.99|10
1643402480000|2022-01-28 20:41:20|13493.6|13373.6|13506.05|13386.05|13506.05|13386.05|13493.6|13373.6|10
1643402490000|2022-01-28 20:41:30|13509.69|13389.69|13537.17|13417.17|13537.17|13417.17|13509.27|13389.27|10
1643402500000|2022-01-28 20:41:40|13535.61|13415.61|13537.32|13417.32|13537.84|13417.84|13534.95|13414.95|10
1643402510000|2022-01-28 20:41:50|13535|13415|13535.26|13415.26|13536.57|13416.57|13534.59|13414.59|9
1643402520000|2022-01-28 20:42:00|13535.76|13415.76|13530.19|13410.19|13535.76|13415.76|13530.19|13410.19|10
1643402530000|2022-01-28 20:42:10|13529.3|13409.3|13526.12|13406.12|13529.38|13409.38|13526.12|13406.12|10
1643402540000|2022-01-28 20:42:20|13526.8|13406.8|13529.65|13409.65|13529.65|13409.65|13526.03|13406.03|10
1643402550000|2022-01-28 20:42:30|13530.05|13410.05|13535.72|13415.72|13535.72|13415.72|13530.05|13410.05|10
1643402560000|2022-01-28 20:42:40|13535.65|13415.65|13536.26|13416.26|13536.62|13416.62|13534.69|13414.69|10
1643402570000|2022-01-28 20:42:50|13536.5|13416.5|13533.23|13413.23|13536.5|13416.5|13532.82|13412.82|10
1643402580000|2022-01-28 20:43:00|13532.22|13412.22|13531.49|13411.49|13532.22|13412.22|13530.72|13410.72|10
1643402590000|2022-01-28 20:43:10|13531.74|13411.74|13530.87|13410.87|13532.95|13412.95|13530.87|13410.87|10
1643402600000|2022-01-28 20:43:20|13530.95|13410.95|13530.94|13410.94|13531.69|13411.69|13530.52|13410.52|10
1643402610000|2022-01-28 20:43:30|13530.93|13410.93|13532.71|13412.71|13533.02|13413.02|13530.93|13410.93|10
1643402620000|2022-01-28 20:43:40|13532.96|13412.96|13537.31|13417.31|13537.31|13417.31|13532.96|13412.96|10
1643402630000|2022-01-28 20:43:50|13537.42|13417.42|13534.83|13414.83|13537.42|13417.42|13534.83|13414.83|10
1643402640000|2022-01-28 20:44:00|13534.46|13414.46|13535.54|13415.54|13536.21|13416.21|13534.46|13414.46|10
1643402650000|2022-01-28 20:44:10|13536.02|13416.02|13535.67|13415.67|13536.62|13416.62|13535.07|13415.07|10
1643402660000|2022-01-28 20:44:20|13536.95|13416.95|13537.88|13417.88|13538.02|13418.02|13536.95|13416.95|10
1643402670000|2022-01-28 20:44:30|13537.4|13417.4|13533.82|13413.82|13537.4|13417.4|13533.82|13413.82|10
1643402680000|2022-01-28 20:44:40|13533.6|13413.6|13533.63|13413.63|13534.37|13414.37|13532.9|13412.9|10
1643402690000|2022-01-28 20:44:50|13534.35|13414.35|13534.72|13414.72|13534.72|13414.72|13533.28|13413.28|10
1643402700000|2022-01-28 20:45:00|13535.19|13415.19|13532.49|13412.49|13535.99|13415.99|13532.3|13412.3|10
1643402710000|2022-01-28 20:45:10|13530.94|13410.94|13527.64|13407.64|13530.94|13410.94|13527.64|13407.64|10
1643402720000|2022-01-28 20:45:20|13526.97|13406.97|13517.61|13397.61|13526.97|13406.97|13517.61|13397.61|10
1643402730000|2022-01-28 20:45:30|13516.7|13396.7|13515.49|13395.49|13516.7|13396.7|13515.43|13395.43|9
1643402740000|2022-01-28 20:45:40|13515.02|13395.02|13517.56|13397.56|13517.66|13397.66|13514.5|13394.5|10
1643402750000|2022-01-28 20:45:50|13518.09|13398.09|13520.48|13400.48|13520.48|13400.48|13518.09|13398.09|10
1643402760000|2022-01-28 20:46:00|13520.8|13400.8|13522.59|13402.59|13522.59|13402.59|13520.8|13400.8|9
1643402770000|2022-01-28 20:46:10|13522.41|13402.41|13523.35|13403.35|13523.42|13403.42|13522.41|13402.41|10
1643402780000|2022-01-28 20:46:20|13522.84|13402.84|13523.65|13403.65|13523.82|13403.82|13522.84|13402.84|10
1643402790000|2022-01-28 20:46:30|13523.83|13403.83|13526.29|13406.29|13526.29|13406.29|13523.83|13403.83|10
1643402800000|2022-01-28 20:46:40|13526.87|13406.87|13526.38|13406.38|13527.49|13407.49|13525.55|13405.55|10
1643402810000|2022-01-28 20:46:50|13525.56|13405.56|13522.05|13402.05|13525.56|13405.56|13522.05|13402.05|10
1643402820000|2022-01-28 20:47:00|13522.79|13402.79|13520.69|13400.69|13522.79|13402.79|13520.69|13400.69|10
1643402830000|2022-01-28 20:47:10|13520.31|13400.31|13519.22|13399.22|13520.31|13400.31|13519.22|13399.22|9
1643402840000|2022-01-28 20:47:20|13519.43|13399.43|13517.82|13397.82|13519.47|13399.47|13517.82|13397.82|10
1643402850000|2022-01-28 20:47:30|13517.86|13397.86|13518.46|13398.46|13518.46|13398.46|13517.41|13397.41|9
1643402860000|2022-01-28 20:47:40|13518.64|13398.64|13519.15|13399.15|13519.15|13399.15|13516.91|13396.91|10
1643402870000|2022-01-28 20:47:50|13519.03|13399.03|13520.57|13400.57|13520.57|13400.57|13518.16|13398.16|10
1643402880000|2022-01-28 20:48:00|13521.03|13401.03|13522.24|13402.24|13522.24|13402.24|13520.99|13400.99|10
1643402890000|2022-01-28 20:48:10|13522.59|13402.59|13524.66|13404.66|13525.22|13405.22|13522.56|13402.56|10
1643402900000|2022-01-28 20:48:20|13525.39|13405.39|13529.83|13409.83|13529.83|13409.83|13525.39|13405.39|10
1643402910000|2022-01-28 20:48:30|13530.24|13410.24|13536.86|13416.86|13536.86|13416.86|13530.24|13410.24|10
1643402920000|2022-01-28 20:48:40|13536.98|13416.98|13540.23|13420.23|13541.02|13421.02|13536.98|13416.98|10
1643402930000|2022-01-28 20:48:50|13540.42|13420.42|13542.65|13422.65|13543.59|13423.59|13540.42|13420.42|10
1643402940000|2022-01-28 20:49:00|13542.89|13422.89|13544.71|13424.71|13545.65|13425.65|13542.89|13422.89|10
1643402950000|2022-01-28 20:49:10|13545.08|13425.08|13547.7|13427.7|13547.89|13427.89|13545.08|13425.08|10
1643402960000|2022-01-28 20:49:20|13549.02|13429.02|13554.25|13434.25|13554.25|13434.25|13549.02|13429.02|10
1643402970000|2022-01-28 20:49:30|13556.08|13436.08|13561.31|13441.31|13561.31|13441.31|13556.08|13436.08|10
1643402980000|2022-01-28 20:49:40|13562.54|13442.54|13566.29|13446.29|13567.55|13447.55|13562.54|13442.54|10
1643402990000|2022-01-28 20:49:50|13566.44|13446.44|13562.16|13442.16|13566.44|13446.44|13562.09|13442.09|10
1643403000000|2022-01-28 20:50:00|13561.02|13441.02|13562.75|13442.75|13562.88|13442.88|13561.02|13441.02|10
1643403010000|2022-01-28 20:50:10|13563.46|13443.46|13564.25|13444.25|13565.14|13445.14|13563.37|13443.37|10
1643403020000|2022-01-28 20:50:20|13563.57|13443.57|13563.12|13443.12|13564.53|13444.53|13562.85|13442.85|10
1643403030000|2022-01-28 20:50:30|13561.72|13441.72|13561.57|13441.57|13562.57|13442.57|13561.08|13441.08|10
1643403040000|2022-01-28 20:50:40|13561.99|13441.99|13562.22|13442.22|13563.46|13443.46|13561.92|13441.92|10
1643403050000|2022-01-28 20:50:50|13561.92|13441.92|13562.19|13442.19|13562.62|13442.62|13561.56|13441.56|10
1643403060000|2022-01-28 20:51:00|13562.57|13442.57|13561.49|13441.49|13562.73|13442.73|13561.49|13441.49|10
1643403070000|2022-01-28 20:51:10|13561.02|13441.02|13557.44|13437.44|13561.02|13441.02|13557.16|13437.16|9
1643403080000|2022-01-28 20:51:20|13556.74|13436.74|13549.31|13429.31|13556.74|13436.74|13548.94|13428.94|10
1643403090000|2022-01-28 20:51:30|13549.4|13429.4|13548.01|13428.01|13549.4|13429.4|13547.56|13427.56|10
1643403100000|2022-01-28 20:51:40|13547.56|13427.56|13544.65|13424.65|13548.42|13428.42|13544.65|13424.65|10
1643403110000|2022-01-28 20:51:50|13544.69|13424.69|13543.73|13423.73|13544.69|13424.69|13543.14|13423.14|9
1643403120000|2022-01-28 20:52:00|13543.85|13423.85|13540.95|13420.95|13543.85|13423.85|13540.49|13420.49|10
1643403130000|2022-01-28 20:52:10|13539.94|13419.94|13540.47|13420.47|13541.39|13421.39|13539.74|13419.74|10
1643403140000|2022-01-28 20:52:20|13540.48|13420.48|13541.83|13421.83|13541.83|13421.83|13540.48|13420.48|10
1643403150000|2022-01-28 20:52:30|13541.99|13421.99|13543.36|13423.36|13543.36|13423.36|13541.99|13421.99|10
1643403160000|2022-01-28 20:52:40|13543.84|13423.84|13544.43|13424.43|13544.87|13424.87|13543.21|13423.21|10
1643403170000|2022-01-28 20:52:50|13543.56|13423.56|13540.77|13420.77|13543.56|13423.56|13540.63|13420.63|10
1643403180000|2022-01-28 20:53:00|13540.72|13420.72|13538.06|13418.06|13540.78|13420.78|13538.06|13418.06|10
1643403190000|2022-01-28 20:53:10|13538.2|13418.2|13538.31|13418.31|13538.56|13418.56|13537.66|13417.66|10
1643403200000|2022-01-28 20:53:20|13538.79|13418.79|13541.19|13421.19|13541.19|13421.19|13538.79|13418.79|10
1643403210000|2022-01-28 20:53:30|13541.12|13421.12|13538.52|13418.52|13541.12|13421.12|13538.52|13418.52|9
1643403220000|2022-01-28 20:53:40|13538.26|13418.26|13538.36|13418.36|13539.1|13419.1|13538.12|13418.12|10
1643403230000|2022-01-28 20:53:50|13538.91|13418.91|13541.24|13421.24|13541.64|13421.64|13538.91|13418.91|10
1643403240000|2022-01-28 20:54:00|13542.17|13422.17|13541.3|13421.3|13542.72|13422.72|13541.3|13421.3|10
1643403250000|2022-01-28 20:54:10|13541.36|13421.36|13542.96|13422.96|13543.27|13423.27|13541.2|13421.2|10
1643403260000|2022-01-28 20:54:20|13543.49|13423.49|13544.32|13424.32|13544.36|13424.36|13543.49|13423.49|10
1643403270000|2022-01-28 20:54:30|13544.51|13424.51|13546.16|13426.16|13546.38|13426.38|13544.51|13424.51|10
1643403280000|2022-01-28 20:54:40|13545.88|13425.88|13546.72|13426.72|13547.19|13427.19|13545.66|13425.66|10
1643403290000|2022-01-28 20:54:50|13546.6|13426.6|13547.23|13427.23|13547.36|13427.36|13546.59|13426.59|10
1643403300000|2022-01-28 20:55:00|13546.52|13426.52|13545.57|13425.57|13546.54|13426.54|13545.47|13425.47|10
1643403310000|2022-01-28 20:55:10|13545.84|13425.84|13545.01|13425.01|13546.95|13426.95|13545.01|13425.01|10
1643403320000|2022-01-28 20:55:20|13544.17|13424.17|13541.98|13421.98|13544.17|13424.17|13541.85|13421.85|10
1643403330000|2022-01-28 20:55:30|13542.14|13422.14|13542.32|13422.32|13542.58|13422.58|13541.74|13421.74|10
1643403340000|2022-01-28 20:55:40|13542.52|13422.52|13542.3|13422.3|13542.52|13422.52|13542.01|13422.01|9
1643403350000|2022-01-28 20:55:50|13541.95|13421.95|13538.34|13418.34|13541.95|13421.95|13538.34|13418.34|10
1643403360000|2022-01-28 20:56:00|13537.87|13417.87|13535.98|13415.98|13537.87|13417.87|13535.98|13415.98|10
1643403370000|2022-01-28 20:56:10|13535.84|13415.84|13536.43|13416.43|13536.55|13416.55|13535.43|13415.43|9
1643403380000|2022-01-28 20:56:20|13537.11|13417.11|13541.13|13421.13|13541.31|13421.31|13537.01|13417.01|10
1643403390000|2022-01-28 20:56:30|13541.58|13421.58|13544.41|13424.41|13544.41|13424.41|13541.58|13421.58|10
1643403400000|2022-01-28 20:56:40|13544.76|13424.76|13547.42|13427.42|13547.42|13427.42|13544.76|13424.76|10
1643403410000|2022-01-28 20:56:50|13547.63|13427.63|13550.67|13430.67|13550.93|13430.93|13547.58|13427.58|10
1643403420000|2022-01-28 20:57:00|13550.55|13430.55|13554.27|13434.27|13554.27|13434.27|13550.55|13430.55|10
1643403430000|2022-01-28 20:57:10|13555.76|13435.76|13557.25|13437.25|13557.25|13437.25|13554.93|13434.93|10
1643403440000|2022-01-28 20:57:20|13557.89|13437.89|13559.15|13439.15|13559.15|13439.15|13557.89|13437.89|10
1643403450000|2022-01-28 20:57:30|13559.09|13439.09|13559.93|13439.93|13560.4|13440.4|13559.09|13439.09|10
1643403460000|2022-01-28 20:57:40|13560.31|13440.31|13562.86|13442.86|13562.86|13442.86|13560.31|13440.31|10
1643403470000|2022-01-28 20:57:50|13562.76|13442.76|13563.13|13443.13|13563.13|13443.13|13562.76|13442.76|10
1643403480000|2022-01-28 20:58:00|13563.23|13443.23|13562.62|13442.62|13563.43|13443.43|13562.61|13442.61|10
1643403490000|2022-01-28 20:58:10|13561.96|13441.96|13557.86|13437.86|13561.96|13441.96|13557.86|13437.86|10
1643403500000|2022-01-28 20:58:20|13557.78|13437.78|13560.44|13440.44|13560.44|13440.44|13557.78|13437.78|10
1643403510000|2022-01-28 20:58:30|13560.66|13440.66|13559.58|13439.58|13561.96|13441.96|13559.52|13439.52|10
1643403520000|2022-01-28 20:58:40|13559.72|13439.72|13562.93|13442.93|13563.1|13443.1|13559.72|13439.72|10
1643403530000|2022-01-28 20:58:50|13563.68|13443.68|13566.75|13446.75|13566.75|13446.75|13563.66|13443.66|10
1643403540000|2022-01-28 20:59:00|13566.63|13446.63|13567.29|13447.29|13568.02|13448.02|13566.63|13446.63|10
1643403550000|2022-01-28 20:59:10|13567.45|13447.45|13569.46|13449.46|13569.68|13449.68|13567.45|13447.45|10
1643403560000|2022-01-28 20:59:20|13569.68|13449.68|13571.87|13451.87|13571.87|13451.87|13569.33|13449.33|10
1643403570000|2022-01-28 20:59:30|13572.11|13452.11|13567.14|13447.14|13572.11|13452.11|13567.14|13447.14|10
1643403580000|2022-01-28 20:59:40|13567.23|13447.23|13562.32|13442.32|13567.23|13447.23|13562.32|13442.32|10
1643403590000|2022-01-28 20:59:50|13561.3|13441.3|13554.18|13434.18|13561.3|13441.3|13554.18|13434.18|10
1643403600000|2022-01-28 21:00:00|13553.51|13433.51|13554.75|13434.75|13554.78|13434.78|13552.38|13432.38|10
1643403610000|2022-01-28 21:00:10|13554.78|13434.78|13555.61|13435.61|13557.06|13437.06|13554.78|13434.78|10
1643403620000|2022-01-28 21:00:20|13555.93|13435.93|13554.85|13434.85|13556.41|13436.41|13554.85|13434.85|9
1643403630000|2022-01-28 21:00:30|13554.52|13434.52|13552.98|13432.98|13554.53|13434.53|13552.79|13432.79|10
1643403640000|2022-01-28 21:00:40|13553.09|13433.09|13551.86|13431.86|13553.09|13433.09|13551.74|13431.74|10
1643403650000|2022-01-28 21:00:50|13551.57|13431.57|13547.09|13427.09|13551.57|13431.57|13546.65|13426.65|10
1643403660000|2022-01-28 21:01:00|13546.52|13426.52|13541.01|13421.01|13546.52|13426.52|13541.01|13421.01|10
1643403670000|2022-01-28 21:01:10|13540.45|13420.45|13540.8|13420.8|13541.17|13421.17|13540.3|13420.3|10
1643403680000|2022-01-28 21:01:20|13542.58|13422.58|13545.99|13425.99|13545.99|13425.99|13542.58|13422.58|10
1643403690000|2022-01-28 21:01:30|13545.76|13425.76|13548.73|13428.73|13548.73|13428.73|13544.29|13424.29|10
1643403700000|2022-01-28 21:01:40|13549.46|13429.46|13553.8|13433.8|13553.8|13433.8|13549.46|13429.46|10
1643403710000|2022-01-28 21:01:50|13553.79|13433.79|13552.32|13432.32|13553.79|13433.79|13552.32|13432.32|10
1643403720000|2022-01-28 21:02:00|13551.62|13431.62|13553.91|13433.91|13553.91|13433.91|13550.84|13430.84|10
1643403730000|2022-01-28 21:02:10|13554.08|13434.08|13555.26|13435.26|13555.26|13435.26|13553.8|13433.8|10
1643403740000|2022-01-28 21:02:20|13554.96|13434.96|13554.16|13434.16|13555.34|13435.34|13554.16|13434.16|10
1643403750000|2022-01-28 21:02:30|13554.1|13434.1|13552.65|13432.65|13554.1|13434.1|13552.32|13432.32|10
1643403760000|2022-01-28 21:02:40|13552.61|13432.61|13552.31|13432.31|13552.87|13432.87|13551.84|13431.84|10
1643403770000|2022-01-28 21:02:50|13552.45|13432.45|13553.62|13433.62|13553.62|13433.62|13551.99|13431.99|10
1643403780000|2022-01-28 21:03:00|13553.44|13433.44|13557.21|13437.21|13557.21|13437.21|13553.44|13433.44|10
1643403790000|2022-01-28 21:03:10|13557.43|13437.43|13558.56|13438.56|13558.79|13438.79|13557.43|13437.43|10
1643403800000|2022-01-28 21:03:20|13558.8|13438.8|13558.57|13438.57|13558.9|13438.9|13558.4|13438.4|10
1643403810000|2022-01-28 21:03:30|13559.01|13439.01|13562.24|13442.24|13562.24|13442.24|13559.01|13439.01|10
1643403820000|2022-01-28 21:03:40|13562.19|13442.19|13564.1|13444.1|13564.1|13444.1|13562.19|13442.19|10
1643403830000|2022-01-28 21:03:50|13564.29|13444.29|13563.13|13443.13|13564.3|13444.3|13563.13|13443.13|10
1643403840000|2022-01-28 21:04:00|13563.16|13443.16|13563.26|13443.26|13563.26|13443.26|13562.42|13442.42|10
1643403850000|2022-01-28 21:04:10|13563.04|13443.04|13559.14|13439.14|13563.04|13443.04|13559.14|13439.14|10
1643403860000|2022-01-28 21:04:20|13558.87|13438.87|13549.81|13429.81|13558.87|13438.87|13549.81|13429.81|10
1643403870000|2022-01-28 21:04:30|13549.51|13429.51|13548.64|13428.64|13549.54|13429.54|13548.64|13428.64|10
1643403880000|2022-01-28 21:04:40|13548.63|13428.63|13547.57|13427.57|13548.63|13428.63|13547.4|13427.4|10
1643403890000|2022-01-28 21:04:50|13547.84|13427.84|13549.74|13429.74|13549.74|13429.74|13547.84|13427.84|10
1643403900000|2022-01-28 21:05:00|13549.65|13429.65|13547.44|13427.44|13549.65|13429.65|13547.44|13427.44|10
1643403910000|2022-01-28 21:05:10|13547.28|13427.28|13548.49|13428.49|13548.49|13428.49|13546.48|13426.48|10
1643403920000|2022-01-28 21:05:20|13548.41|13428.41|13548.96|13428.96|13549.27|13429.27|13548.38|13428.38|10
1643403930000|2022-01-28 21:05:30|13548.94|13428.94|13546.15|13426.15|13548.94|13428.94|13546.01|13426.01|10
1643403940000|2022-01-28 21:05:40|13546.06|13426.06|13545.26|13425.26|13546.06|13426.06|13544.9|13424.9|10
1643403950000|2022-01-28 21:05:50|13545.08|13425.08|13545.25|13425.25|13545.5|13425.5|13544.93|13424.93|10
1643403960000|2022-01-28 21:06:00|13545.23|13425.23|13545.62|13425.62|13545.77|13425.77|13545.2|13425.2|10
1643403970000|2022-01-28 21:06:10|13546.01|13426.01|13546.08|13426.08|13546.39|13426.39|13545.99|13425.99|10
1643403980000|2022-01-28 21:06:20|13546.02|13426.02|13545.13|13425.13|13546.06|13426.06|13545.13|13425.13|9
1643403990000|2022-01-28 21:06:30|13545.11|13425.11|13544.72|13424.72|13545.2|13425.2|13544.54|13424.54|10
1643404000000|2022-01-28 21:06:40|13544.79|13424.79|13544.09|13424.09|13545.09|13425.09|13544.09|13424.09|9
1643404010000|2022-01-28 21:06:50|13544.04|13424.04|13543.12|13423.12|13544.04|13424.04|13543.12|13423.12|10
1643404020000|2022-01-28 21:07:00|13543.23|13423.23|13543.35|13423.35|13543.35|13423.35|13542.85|13422.85|10
1643404030000|2022-01-28 21:07:10|13543.36|13423.36|13543.86|13423.86|13543.86|13423.86|13543.36|13423.36|10
1643404040000|2022-01-28 21:07:20|13543.64|13423.64|13543.9|13423.9|13543.9|13423.9|13543.31|13423.31|10
1643404050000|2022-01-28 21:07:30|13543.38|13423.38|13548.41|13428.41|13548.41|13428.41|13543.38|13423.38|10
1643404060000|2022-01-28 21:07:40|13548.54|13428.54|13549.21|13429.21|13549.55|13429.55|13548.54|13428.54|10
1643404070000|2022-01-28 21:07:50|13548.79|13428.79|13548.03|13428.03|13548.79|13428.79|13547.55|13427.55|9
1643404080000|2022-01-28 21:08:00|13548.06|13428.06|13545.53|13425.53|13548.06|13428.06|13545.53|13425.53|10
1643404090000|2022-01-28 21:08:10|13545.43|13425.43|13544.47|13424.47|13545.43|13425.43|13544.47|13424.47|10
1643404100000|2022-01-28 21:08:20|13544.35|13424.35|13544.55|13424.55|13544.55|13424.55|13543.82|13423.82|9
1643404110000|2022-01-28 21:08:30|13544.52|13424.52|13545|13425|13545|13425|13544.52|13424.52|10
1643404120000|2022-01-28 21:08:40|13544.93|13424.93|13553.19|13433.19|13553.19|13433.19|13544.93|13424.93|10
1643404130000|2022-01-28 21:08:50|13554.06|13434.06|13555.88|13435.88|13555.88|13435.88|13553.97|13433.97|10
1643404140000|2022-01-28 21:09:00|13556.16|13436.16|13557.97|13437.97|13557.97|13437.97|13556.16|13436.16|10
1643404150000|2022-01-28 21:09:10|13558.27|13438.27|13559.17|13439.17|13559.17|13439.17|13558.27|13438.27|10
1643404160000|2022-01-28 21:09:20|13559.05|13439.05|13562.88|13442.88|13562.88|13442.88|13558.98|13438.98|10
1643404170000|2022-01-28 21:09:30|13563.05|13443.05|13562.25|13442.25|13563.33|13443.33|13562.25|13442.25|10
1643404180000|2022-01-28 21:09:40|13562.02|13442.02|13562.12|13442.12|13562.75|13442.75|13561.93|13441.93|10
1643404190000|2022-01-28 21:09:50|13561.22|13441.22|13559.61|13439.61|13561.37|13441.37|13559.61|13439.61|10
1643404200000|2022-01-28 21:10:00|13559.05|13439.05|13559.17|13439.17|13559.17|13439.17|13558.77|13438.77|10
1643404210000|2022-01-28 21:10:10|13559.11|13439.11|13559.69|13439.69|13559.69|13439.69|13558.93|13438.93|8
1643404220000|2022-01-28 21:10:20|13559.93|13439.93|13558.85|13438.85|13559.97|13439.97|13558.85|13438.85|10
1643404230000|2022-01-28 21:10:30|13559.09|13439.09|13560.8|13440.8|13560.8|13440.8|13559.09|13439.09|10
1643404240000|2022-01-28 21:10:40|13560.82|13440.82|13560.16|13440.16|13561|13441|13560.16|13440.16|10
1643404250000|2022-01-28 21:10:50|13560.68|13440.68|13562.83|13442.83|13562.83|13442.83|13560.68|13440.68|9
1643404260000|2022-01-28 21:11:00|13562.98|13442.98|13563.91|13443.91|13563.91|13443.91|13562.98|13442.98|8
1643404270000|2022-01-28 21:11:10|13564.15|13444.15|13565.25|13445.25|13565.25|13445.25|13564.15|13444.15|10
1643404280000|2022-01-28 21:11:20|13564.35|13444.35|13566.94|13446.94|13566.94|13446.94|13564.35|13444.35|9
1643404290000|2022-01-28 21:11:30|13566.93|13446.93|13567.41|13447.41|13568.04|13448.04|13566.32|13446.32|10
1643404300000|2022-01-28 21:11:40|13567.61|13447.61|13569.08|13449.08|13569.08|13449.08|13567.43|13447.43|10
1643404310000|2022-01-28 21:11:50|13569.07|13449.07|13572.11|13452.11|13572.11|13452.11|13569.07|13449.07|10
1643404320000|2022-01-28 21:12:00|13571.98|13451.98|13571.58|13451.58|13572.37|13452.37|13571.58|13451.58|9
1643404330000|2022-01-28 21:12:10|13573.2|13453.2|13575.3|13455.3|13575.3|13455.3|13572.93|13452.93|10
1643404340000|2022-01-28 21:12:20|13575.47|13455.47|13582.47|13462.47|13582.54|13462.54|13575.47|13455.47|10
1643404350000|2022-01-28 21:12:30|13582.25|13462.25|13587.11|13467.11|13587.11|13467.11|13582.25|13462.25|10
1643404360000|2022-01-28 21:12:40|13586.85|13466.85|13589.2|13469.2|13589.2|13469.2|13586.85|13466.85|10
1643404370000|2022-01-28 21:12:50|13589.51|13469.51|13591.07|13471.07|13591.07|13471.07|13589.51|13469.51|9
1643404380000|2022-01-28 21:13:00|13591.35|13471.35|13593.41|13473.41|13593.41|13473.41|13591.2|13471.2|10
1643404390000|2022-01-28 21:13:10|13593.78|13473.78|13594.55|13474.55|13594.72|13474.72|13593.78|13473.78|10
1643404400000|2022-01-28 21:13:20|13594.83|13474.83|13594.77|13474.77|13594.83|13474.83|13593.94|13473.94|10
1643404410000|2022-01-28 21:13:30|13594.51|13474.51|13595.85|13475.85|13595.85|13475.85|13594.51|13474.51|10
1643404420000|2022-01-28 21:13:40|13595.7|13475.7|13594.56|13474.56|13595.7|13475.7|13594.56|13474.56|10
1643404430000|2022-01-28 21:13:50|13592.83|13472.83|13589.61|13469.61|13592.83|13472.83|13589.38|13469.38|10
1643404440000|2022-01-28 21:14:00|13589.59|13469.59|13586.64|13466.64|13589.81|13469.81|13586.64|13466.64|10
1643404450000|2022-01-28 21:14:10|13586.14|13466.14|13583.7|13463.7|13586.14|13466.14|13583.7|13463.7|10
1643404460000|2022-01-28 21:14:20|13582.63|13462.63|13583.57|13463.57|13583.57|13463.57|13582.06|13462.06|10
1643404470000|2022-01-28 21:14:30|13584.14|13464.14|13584.75|13464.75|13585.05|13465.05|13584.12|13464.12|9
1643404480000|2022-01-28 21:14:40|13584.72|13464.72|13582.14|13462.14|13584.72|13464.72|13582.14|13462.14|10
1643404490000|2022-01-28 21:14:50|13582.23|13462.23|13583.28|13463.28|13583.28|13463.28|13582.23|13462.23|10
1643404500000|2022-01-28 21:15:00|13583.65|13463.65|13583.48|13463.48|13583.82|13463.82|13583.21|13463.21|9
1643404510000|2022-01-28 21:15:10|13583.45|13463.45|13582.09|13462.09|13583.52|13463.52|13582.09|13462.09|10
1643404520000|2022-01-28 21:15:20|13582.02|13462.02|13580.79|13460.79|13582.02|13462.02|13580.79|13460.79|10
1643404530000|2022-01-28 21:15:30|13580.84|13460.84|13580|13460|13580.84|13460.84|13579.86|13459.86|9
1643404540000|2022-01-28 21:15:40|13580.37|13460.37|13579.28|13459.28|13580.37|13460.37|13578.97|13458.97|10
1643404550000|2022-01-28 21:15:50|13579.03|13459.03|13583.75|13463.75|13583.88|13463.88|13579.03|13459.03|10
1643404560000|2022-01-28 21:16:00|13583.84|13463.84|13587.05|13467.05|13587.05|13467.05|13583.84|13463.84|10
1643404570000|2022-01-28 21:16:10|13587.13|13467.13|13589.89|13469.89|13589.89|13469.89|13586.91|13466.91|10
1643404580000|2022-01-28 21:16:20|13589.67|13469.67|13590.9|13470.9|13591.23|13471.23|13589.67|13469.67|10
1643404590000|2022-01-28 21:16:30|13590.97|13470.97|13590.92|13470.92|13591.28|13471.28|13590.88|13470.88|10
1643404600000|2022-01-28 21:16:40|13591.2|13471.2|13590.25|13470.25|13591.2|13471.2|13589.33|13469.33|10
1643404610000|2022-01-28 21:16:50|13590.38|13470.38|13595.19|13475.19|13595.19|13475.19|13590.38|13470.38|10
1643404620000|2022-01-28 21:17:00|13596.15|13476.15|13604.82|13484.82|13604.82|13484.82|13596.15|13476.15|10
1643404630000|2022-01-28 21:17:10|13604.4|13484.4|13609.94|13489.94|13609.94|13489.94|13604.4|13484.4|10
1643404640000|2022-01-28 21:17:20|13609.58|13489.58|13612.1|13492.1|13612.4|13492.4|13609.33|13489.33|10
1643404650000|2022-01-28 21:17:30|13612.25|13492.25|13616.84|13496.84|13616.84|13496.84|13612.15|13492.15|10
1643404660000|2022-01-28 21:17:40|13617.45|13497.45|13629.54|13509.54|13629.54|13509.54|13617.45|13497.45|10
1643404670000|2022-01-28 21:17:50|13629.99|13509.99|13634.01|13514.01|13634.35|13514.35|13629.99|13509.99|10
1643404680000|2022-01-28 21:18:00|13635.17|13515.17|13635.95|13515.95|13635.95|13515.95|13635.03|13515.03|10
1643404690000|2022-01-28 21:18:10|13636.33|13516.33|13636.32|13516.32|13636.65|13516.65|13635.36|13515.36|10
1643404700000|2022-01-28 21:18:20|13636.33|13516.33|13638.74|13518.74|13638.81|13518.81|13636.33|13516.33|10
1643404710000|2022-01-28 21:18:30|13638.53|13518.53|13636.58|13516.58|13639.34|13519.34|13636.58|13516.58|9
1643404720000|2022-01-28 21:18:40|13636.28|13516.28|13637.02|13517.02|13637.61|13517.61|13636.14|13516.14|10
1643404730000|2022-01-28 21:18:50|13636.06|13516.06|13636.58|13516.58|13636.58|13516.58|13635.2|13515.2|10
1643404740000|2022-01-28 21:19:00|13636.43|13516.43|13637.33|13517.33|13637.79|13517.79|13636.43|13516.43|10
1643404750000|2022-01-28 21:19:10|13637.9|13517.9|13636.37|13516.37|13638.14|13518.14|13636.37|13516.37|10
1643404760000|2022-01-28 21:19:20|13636.5|13516.5|13636.29|13516.29|13636.91|13516.91|13635.65|13515.65|10
1643404770000|2022-01-28 21:19:30|13636.19|13516.19|13635.14|13515.14|13636.19|13516.19|13635.02|13515.02|10
1643404780000|2022-01-28 21:19:40|13634.87|13514.87|13634.54|13514.54|13634.87|13514.87|13633.76|13513.76|10
1643404790000|2022-01-28 21:19:50|13634.55|13514.55|13632.46|13512.46|13634.67|13514.67|13632.46|13512.46|10
1643404800000|2022-01-28 21:20:00|13632.22|13512.22|13629.37|13509.37|13632.22|13512.22|13629.37|13509.37|10
1643404810000|2022-01-28 21:20:10|13629.17|13509.17|13625.01|13505.01|13629.17|13509.17|13625.01|13505.01|10
1643404820000|2022-01-28 21:20:20|13624.88|13504.88|13622.33|13502.33|13624.88|13504.88|13622.3|13502.3|10
1643404830000|2022-01-28 21:20:30|13622.53|13502.53|13622.36|13502.36|13622.63|13502.63|13622.33|13502.33|10
1643404840000|2022-01-28 21:20:40|13622.33|13502.33|13620.18|13500.18|13623.02|13503.02|13620.18|13500.18|10
1643404850000|2022-01-28 21:20:50|13619.45|13499.45|13617.21|13497.21|13619.45|13499.45|13616.79|13496.79|10
1643404860000|2022-01-28 21:21:00|13617.09|13497.09|13619.14|13499.14|13619.14|13499.14|13617.09|13497.09|10
1643404870000|2022-01-28 21:21:10|13619.07|13499.07|13620.39|13500.39|13621.15|13501.15|13618.58|13498.58|10
1643404880000|2022-01-28 21:21:20|13620.48|13500.48|13623.42|13503.42|13623.7|13503.7|13620.48|13500.48|10
1643404890000|2022-01-28 21:21:30|13623.67|13503.67|13624.02|13504.02|13624.11|13504.11|13623.45|13503.45|10
1643404900000|2022-01-28 21:21:40|13623.73|13503.73|13623.62|13503.62|13624.3|13504.3|13623.62|13503.62|10
1643404910000|2022-01-28 21:21:50|13623.44|13503.44|13622.6|13502.6|13623.6|13503.6|13622.48|13502.48|10
1643404920000|2022-01-28 21:22:00|13622.43|13502.43|13622.13|13502.13|13622.73|13502.73|13622.13|13502.13|10
1643404930000|2022-01-28 21:22:10|13622.69|13502.69|13623.46|13503.46|13623.46|13503.46|13622.24|13502.24|10
1643404940000|2022-01-28 21:22:20|13624.26|13504.26|13626.27|13506.27|13626.27|13506.27|13624.26|13504.26|10
1643404950000|2022-01-28 21:22:30|13626.36|13506.36|13628.71|13508.71|13628.71|13508.71|13626.36|13506.36|9
1643404960000|2022-01-28 21:22:40|13629.06|13509.06|13633.35|13513.35|13633.35|13513.35|13629.06|13509.06|10
1643404970000|2022-01-28 21:22:50|13633.44|13513.44|13635.15|13515.15|13635.34|13515.34|13633.44|13513.44|10
1643404980000|2022-01-28 21:23:00|13634.2|13514.2|13633.2|13513.2|13634.2|13514.2|13632.67|13512.67|10
1643404990000|2022-01-28 21:23:10|13633.09|13513.09|13633.2|13513.2|13634.46|13514.46|13633.09|13513.09|10
1643405000000|2022-01-28 21:23:20|13633.06|13513.06|13632.89|13512.89|13633.06|13513.06|13632.55|13512.55|9
1643405010000|2022-01-28 21:23:30|13632.97|13512.97|13625.23|13505.23|13632.97|13512.97|13625.23|13505.23|10
1643405020000|2022-01-28 21:23:40|13625.02|13505.02|13624.56|13504.56|13625.3|13505.3|13624.56|13504.56|10
1643405030000|2022-01-28 21:23:50|13624.25|13504.25|13621.38|13501.38|13624.25|13504.25|13621.29|13501.29|10
1643405040000|2022-01-28 21:24:00|13620.96|13500.96|13618.2|13498.2|13620.96|13500.96|13618.2|13498.2|9
1643405050000|2022-01-28 21:24:10|13618.13|13498.13|13619.12|13499.12|13619.12|13499.12|13617.63|13497.63|9
1643405060000|2022-01-28 21:24:20|13619.36|13499.36|13617.14|13497.14|13619.51|13499.51|13617.14|13497.14|9
1643405070000|2022-01-28 21:24:30|13616.97|13496.97|13617.09|13497.09|13617.38|13497.38|13616.74|13496.74|10
1643405080000|2022-01-28 21:24:40|13617.24|13497.24|13620.58|13500.58|13620.78|13500.78|13616.97|13496.97|10
1643405090000|2022-01-28 21:24:50|13620.54|13500.54|13621.2|13501.2|13621.2|13501.2|13619.94|13499.94|10
1643405100000|2022-01-28 21:25:00|13621.29|13501.29|13620.86|13500.86|13621.55|13501.55|13620.86|13500.86|10
1643405110000|2022-01-28 21:25:10|13621.09|13501.09|13623.61|13503.61|13623.61|13503.61|13621.09|13501.09|10
1643405120000|2022-01-28 21:25:20|13623.98|13503.98|13627.16|13507.16|13627.36|13507.36|13623.98|13503.98|10
1643405130000|2022-01-28 21:25:30|13627.17|13507.17|13626.34|13506.34|13627.17|13507.17|13626.24|13506.24|10
1643405140000|2022-01-28 21:25:40|13626.82|13506.82|13626.14|13506.14|13626.82|13506.82|13626.05|13506.05|10
1643405150000|2022-01-28 21:25:50|13625.73|13505.73|13625.18|13505.18|13625.73|13505.73|13625.18|13505.18|10
1643405160000|2022-01-28 21:26:00|13625.5|13505.5|13624.59|13504.59|13625.87|13505.87|13624.59|13504.59|10
1643405170000|2022-01-28 21:26:10|13624.34|13504.34|13624.46|13504.46|13625.1|13505.1|13623.91|13503.91|10
1643405180000|2022-01-28 21:26:20|13623.85|13503.85|13623.73|13503.73|13624|13504|13623.38|13503.38|9
1643405190000|2022-01-28 21:26:30|13623.53|13503.53|13623.18|13503.18|13623.53|13503.53|13622.79|13502.79|9
1643405200000|2022-01-28 21:26:40|13623.22|13503.22|13624.25|13504.25|13624.95|13504.95|13622.71|13502.71|9
1643405210000|2022-01-28 21:26:50|13624.54|13504.54|13623.45|13503.45|13624.77|13504.77|13623.24|13503.24|10
1643405220000|2022-01-28 21:27:00|13623.1|13503.1|13622.93|13502.93|13623.21|13503.21|13622.27|13502.27|10
1643405230000|2022-01-28 21:27:10|13623.37|13503.37|13623.21|13503.21|13623.55|13503.55|13623.21|13503.21|10
1643405240000|2022-01-28 21:27:20|13623.32|13503.32|13624.1|13504.1|13624.1|13504.1|13623.1|13503.1|10
1643405250000|2022-01-28 21:27:30|13623.99|13503.99|13623.86|13503.86|13624.13|13504.13|13623.8|13503.8|10
1643405260000|2022-01-28 21:27:40|13623.99|13503.99|13627.46|13507.46|13627.46|13507.46|13623.96|13503.96|10
1643405270000|2022-01-28 21:27:50|13627.98|13507.98|13634.45|13514.45|13635.05|13515.05|13627.98|13507.98|10
1643405280000|2022-01-28 21:28:00|13634.38|13514.38|13640.17|13520.17|13640.17|13520.17|13634.38|13514.38|10
1643405290000|2022-01-28 21:28:10|13640.55|13520.55|13641.61|13521.61|13642.03|13522.03|13640.55|13520.55|8
1643405300000|2022-01-28 21:28:20|13641.44|13521.44|13636.69|13516.69|13641.44|13521.44|13636.69|13516.69|10
1643405310000|2022-01-28 21:28:30|13636.59|13516.59|13634.56|13514.56|13636.73|13516.73|13634.41|13514.41|10
1643405320000|2022-01-28 21:28:40|13634.78|13514.78|13634.78|13514.78|13634.78|13514.78|13634.11|13514.11|10
1643405330000|2022-01-28 21:28:50|13634.82|13514.82|13635.85|13515.85|13636.12|13516.12|13634.82|13514.82|10
1643405340000|2022-01-28 21:29:00|13635.95|13515.95|13635.37|13515.37|13636.27|13516.27|13635.37|13515.37|10
1643405350000|2022-01-28 21:29:10|13635.4|13515.4|13638.66|13518.66|13638.66|13518.66|13634.78|13514.78|10
1643405360000|2022-01-28 21:29:20|13640.36|13520.36|13643.74|13523.74|13643.74|13523.74|13640.29|13520.29|10
1643405370000|2022-01-28 21:29:30|13642.99|13522.99|13645.49|13525.49|13645.49|13525.49|13642.99|13522.99|10
1643405380000|2022-01-28 21:29:40|13645.4|13525.4|13644.21|13524.21|13645.6|13525.6|13643.99|13523.99|10
1643405390000|2022-01-28 21:29:50|13645.33|13525.33|13648.67|13528.67|13648.67|13528.67|13645.33|13525.33|10
1643405400000|2022-01-28 21:30:00|13648.48|13528.48|13650.06|13530.06|13650.06|13530.06|13648.48|13528.48|10
1643405410000|2022-01-28 21:30:10|13650.09|13530.09|13650.43|13530.43|13651.04|13531.04|13650.09|13530.09|10
1643405420000|2022-01-28 21:30:20|13650.28|13530.28|13648.96|13528.96|13650.28|13530.28|13648.71|13528.71|10
1643405430000|2022-01-28 21:30:30|13649.33|13529.33|13646.52|13526.52|13649.61|13529.61|13646.52|13526.52|10
1643405440000|2022-01-28 21:30:40|13646.58|13526.58|13646.48|13526.48|13646.97|13526.97|13645.94|13525.94|10
1643405450000|2022-01-28 21:30:50|13646.59|13526.59|13644.56|13524.56|13646.59|13526.59|13644.48|13524.48|10
1643405460000|2022-01-28 21:31:00|13645.7|13525.7|13648.31|13528.31|13648.31|13528.31|13645.7|13525.7|10
1643405470000|2022-01-28 21:31:10|13648.94|13528.94|13652.02|13532.02|13652.02|13532.02|13648.67|13528.67|10
1643405480000|2022-01-28 21:31:20|13652.88|13532.88|13655.88|13535.88|13655.88|13535.88|13652.88|13532.88|10
1643405490000|2022-01-28 21:31:30|13655.89|13535.89|13657.04|13537.04|13657.2|13537.2|13655.89|13535.89|10
1643405500000|2022-01-28 21:31:40|13656.75|13536.75|13655.14|13535.14|13656.75|13536.75|13654.89|13534.89|10
1643405510000|2022-01-28 21:31:50|13654.93|13534.93|13652.84|13532.84|13654.93|13534.93|13652.84|13532.84|10
1643405520000|2022-01-28 21:32:00|13651.43|13531.43|13649.6|13529.6|13651.43|13531.43|13649.46|13529.46|10
1643405530000|2022-01-28 21:32:10|13649.65|13529.65|13649.39|13529.39|13649.87|13529.87|13649.21|13529.21|10
1643405540000|2022-01-28 21:32:20|13649.37|13529.37|13647.17|13527.17|13649.37|13529.37|13647.17|13527.17|10
1643405550000|2022-01-28 21:32:30|13646.91|13526.91|13643.53|13523.53|13647.12|13527.12|13643.53|13523.53|9
1643405560000|2022-01-28 21:32:40|13643.5|13523.5|13642.64|13522.64|13643.5|13523.5|13641.73|13521.73|10
1643405570000|2022-01-28 21:32:50|13642.56|13522.56|13641.96|13521.96|13642.69|13522.69|13641.96|13521.96|9
1643405580000|2022-01-28 21:33:00|13641.76|13521.76|13638.28|13518.28|13641.76|13521.76|13638.28|13518.28|10
1643405590000|2022-01-28 21:33:10|13638.16|13518.16|13636.18|13516.18|13638.16|13518.16|13636.18|13516.18|10
1643405600000|2022-01-28 21:33:20|13636.11|13516.11|13634.84|13514.84|13636.11|13516.11|13634.62|13514.62|10
1643405610000|2022-01-28 21:33:30|13634.88|13514.88|13632.64|13512.64|13634.88|13514.88|13632.64|13512.64|9
1643405620000|2022-01-28 21:33:40|13633.28|13513.28|13631.92|13511.92|13633.34|13513.34|13631.92|13511.92|10
1643405630000|2022-01-28 21:33:50|13631.76|13511.76|13632.55|13512.55|13632.63|13512.63|13631.34|13511.34|10
1643405640000|2022-01-28 21:34:00|13632.08|13512.08|13630.66|13510.66|13632.08|13512.08|13630.66|13510.66|10
1643405650000|2022-01-28 21:34:10|13630.56|13510.56|13628.62|13508.62|13630.56|13510.56|13628.62|13508.62|10
1643405660000|2022-01-28 21:34:20|13628.3|13508.3|13626.08|13506.08|13628.3|13508.3|13626.08|13506.08|10
1643405670000|2022-01-28 21:34:30|13625.86|13505.86|13625.26|13505.26|13626.13|13506.13|13624.96|13504.96|9
1643405680000|2022-01-28 21:34:40|13624.05|13504.05|13620.59|13500.59|13624.18|13504.18|13620.28|13500.28|10
1643405690000|2022-01-28 21:34:50|13620.54|13500.54|13619.52|13499.52|13620.54|13500.54|13619.52|13499.52|9
1643405700000|2022-01-28 21:35:00|13619.06|13499.06|13615.68|13495.68|13619.35|13499.35|13615.68|13495.68|10
1643405710000|2022-01-28 21:35:10|13614.53|13494.53|13608.48|13488.48|13614.59|13494.59|13608.48|13488.48|10
1643405720000|2022-01-28 21:35:20|13606.43|13486.43|13600.28|13480.28|13606.43|13486.43|13600.23|13480.23|10
1643405730000|2022-01-28 21:35:30|13600.33|13480.33|13601.11|13481.11|13601.11|13481.11|13599.86|13479.86|10
1643405740000|2022-01-28 21:35:40|13601.87|13481.87|13605.28|13485.28|13605.28|13485.28|13601.87|13481.87|10
1643405750000|2022-01-28 21:35:50|13605.89|13485.89|13612.77|13492.77|13612.77|13492.77|13605.89|13485.89|10
1643405760000|2022-01-28 21:36:00|13612.57|13492.57|13617.5|13497.5|13617.5|13497.5|13612.57|13492.57|10
1643405770000|2022-01-28 21:36:10|13615.45|13495.45|13619.27|13499.27|13619.27|13499.27|13615.2|13495.2|10
1643405780000|2022-01-28 21:36:20|13619.09|13499.09|13619.92|13499.92|13620.15|13500.15|13619|13499|9
1643405790000|2022-01-28 21:36:30|13619|13499|13618.03|13498.03|13619|13499|13618.03|13498.03|10
1643405800000|2022-01-28 21:36:40|13618.05|13498.05|13619.38|13499.38|13619.59|13499.59|13618.01|13498.01|10
1643405810000|2022-01-28 21:36:50|13618.67|13498.67|13617.95|13497.95|13618.67|13498.67|13617.79|13497.79|10
1643405820000|2022-01-28 21:37:00|13617.75|13497.75|13615.82|13495.82|13617.75|13497.75|13615.82|13495.82|9
1643405830000|2022-01-28 21:37:10|13615.9|13495.9|13614|13494|13615.9|13495.9|13614|13494|10
1643405840000|2022-01-28 21:37:20|13614.17|13494.17|13612.68|13492.68|13614.17|13494.17|13612.68|13492.68|10
1643405850000|2022-01-28 21:37:30|13612.48|13492.48|13611.05|13491.05|13612.48|13492.48|13610.92|13490.92|10
1643405860000|2022-01-28 21:37:40|13611.17|13491.17|13609.56|13489.56|13611.17|13491.17|13609.56|13489.56|10
1643405870000|2022-01-28 21:37:50|13608.38|13488.38|13608.05|13488.05|13608.44|13488.44|13607.95|13487.95|10
1643405880000|2022-01-28 21:38:00|13608.12|13488.12|13606.67|13486.67|13608.12|13488.12|13606.67|13486.67|10
1643405890000|2022-01-28 21:38:10|13605.87|13485.87|13609.34|13489.34|13609.34|13489.34|13605.16|13485.16|10
1643405900000|2022-01-28 21:38:20|13609.88|13489.88|13610.1|13490.1|13610.1|13490.1|13608.86|13488.86|9
1643405910000|2022-01-28 21:38:30|13610.15|13490.15|13612.09|13492.09|13612.21|13492.21|13610.15|13490.15|10
1643405920000|2022-01-28 21:38:40|13612.23|13492.23|13614.73|13494.73|13614.73|13494.73|13611.96|13491.96|10
1643405930000|2022-01-28 21:38:50|13614.36|13494.36|13615.98|13495.98|13615.98|13495.98|13614.36|13494.36|10
1643405940000|2022-01-28 21:39:00|13615.94|13495.94|13619.03|13499.03|13619.54|13499.54|13615.87|13495.87|10
1643405950000|2022-01-28 21:39:10|13619.14|13499.14|13620.99|13500.99|13621.19|13501.19|13619.14|13499.14|10
1643405960000|2022-01-28 21:39:20|13621.01|13501.01|13621.78|13501.78|13622.47|13502.47|13621.01|13501.01|10
1643405970000|2022-01-28 21:39:30|13621.98|13501.98|13624.38|13504.38|13624.38|13504.38|13621.98|13501.98|10
1643405980000|2022-01-28 21:39:40|13624.31|13504.31|13621.61|13501.61|13624.31|13504.31|13621.61|13501.61|10
1643405990000|2022-01-28 21:39:50|13621.32|13501.32|13623.35|13503.35|13623.35|13503.35|13621.32|13501.32|10
1643406000000|2022-01-28 21:40:00|13623.69|13503.69|13624.3|13504.3|13624.65|13504.65|13623.69|13503.69|10
1643406010000|2022-01-28 21:40:10|13624.32|13504.32|13622.95|13502.95|13624.32|13504.32|13622.95|13502.95|10
1643406020000|2022-01-28 21:40:20|13622.86|13502.86|13622.84|13502.84|13622.95|13502.95|13622.38|13502.38|10
1643406030000|2022-01-28 21:40:30|13622.61|13502.61|13622.84|13502.84|13623.51|13503.51|13622.61|13502.61|10
1643406040000|2022-01-28 21:40:40|13622.98|13502.98|13623.27|13503.27|13623.37|13503.37|13622.91|13502.91|9
1643406050000|2022-01-28 21:40:50|13622.94|13502.94|13623.22|13503.22|13623.29|13503.29|13622.85|13502.85|8
1643406060000|2022-01-28 21:41:00|13623.34|13503.34|13625.39|13505.39|13625.39|13505.39|13623.21|13503.21|10
1643406070000|2022-01-28 21:41:10|13625.37|13505.37|13625.62|13505.62|13625.95|13505.95|13625.36|13505.36|9
1643406080000|2022-01-28 21:41:20|13625.74|13505.74|13624.96|13504.96|13625.74|13505.74|13624.96|13504.96|10
1643406090000|2022-01-28 21:41:30|13624.87|13504.87|13626.5|13506.5|13626.5|13506.5|13624.87|13504.87|10
1643406100000|2022-01-28 21:41:40|13626.62|13506.62|13632.26|13512.26|13632.26|13512.26|13626.54|13506.54|10
1643406110000|2022-01-28 21:41:50|13632.37|13512.37|13633.12|13513.12|13633.19|13513.19|13632.36|13512.36|10
1643406120000|2022-01-28 21:42:00|13632.91|13512.91|13632.03|13512.03|13632.91|13512.91|13631.56|13511.56|9
1643406130000|2022-01-28 21:42:10|13631.94|13511.94|13631.54|13511.54|13632.22|13512.22|13631.54|13511.54|9
1643406140000|2022-01-28 21:42:20|13631.33|13511.33|13631.42|13511.42|13631.42|13511.42|13630.82|13510.82|9
1643406150000|2022-01-28 21:42:30|13631.44|13511.44|13631.79|13511.79|13631.79|13511.79|13631.01|13511.01|10
1643406160000|2022-01-28 21:42:40|13632.01|13512.01|13633.82|13513.82|13633.82|13513.82|13632.01|13512.01|10
1643406170000|2022-01-28 21:42:50|13633.89|13513.89|13633.43|13513.43|13633.89|13513.89|13632.94|13512.94|10
1643406180000|2022-01-28 21:43:00|13633.59|13513.59|13632.06|13512.06|13633.59|13513.59|13630.44|13510.44|9
1643406190000|2022-01-28 21:43:10|13632.49|13512.49|13631.36|13511.36|13632.49|13512.49|13631.36|13511.36|10
1643406200000|2022-01-28 21:43:20|13631.14|13511.14|13631.72|13511.72|13631.85|13511.85|13631.14|13511.14|10
1643406210000|2022-01-28 21:43:30|13631.67|13511.67|13632.85|13512.85|13632.85|13512.85|13631.65|13511.65|10
1643406220000|2022-01-28 21:43:40|13633.18|13513.18|13634.48|13514.48|13634.94|13514.94|13633.18|13513.18|10
1643406230000|2022-01-28 21:43:50|13635.11|13515.11|13636.15|13516.15|13636.67|13516.67|13635.06|13515.06|10
1643406240000|2022-01-28 21:44:00|13636.4|13516.4|13637.57|13517.57|13637.57|13517.57|13636.4|13516.4|10
1643406250000|2022-01-28 21:44:10|13637.6|13517.6|13637.32|13517.32|13638.14|13518.14|13637.32|13517.32|10
1643406260000|2022-01-28 21:44:20|13637.84|13517.84|13638.92|13518.92|13639.19|13519.19|13637.65|13517.65|10
1643406270000|2022-01-28 21:44:30|13639.44|13519.44|13640.69|13520.69|13640.69|13520.69|13639.25|13519.25|10
1643406280000|2022-01-28 21:44:40|13640.88|13520.88|13640.44|13520.44|13640.88|13520.88|13640.44|13520.44|5
1643443200000|2022-01-29 08:00:00|13800.71|13680.71|13800.61|13680.61|13800.85|13680.85|13800.36|13680.36|11
1643443210000|2022-01-29 08:00:10|13800.62|13680.62|13801.63|13681.63|13801.63|13681.63|13799.57|13679.57|10
1643443220000|2022-01-29 08:00:20|13801.8|13681.8|13807.89|13687.89|13807.96|13687.96|13801.8|13681.8|10
1643443230000|2022-01-29 08:00:30|13808.15|13688.15|13809.97|13689.97|13809.97|13689.97|13807.36|13687.36|10
1643443240000|2022-01-29 08:00:40|13810.58|13690.58|13816.04|13696.04|13816.04|13696.04|13810.58|13690.58|10
1643443250000|2022-01-29 08:00:50|13816.81|13696.81|13817.4|13697.4|13817.82|13697.82|13816.81|13696.81|9
1643443260000|2022-01-29 08:01:00|13817.24|13697.24|13815.47|13695.47|13817.24|13697.24|13815.39|13695.39|9
1643443270000|2022-01-29 08:01:10|13814.92|13694.92|13816.15|13696.15|13816.15|13696.15|13814|13694|10
1643443280000|2022-01-29 08:01:20|13817.45|13697.45|13818.82|13698.82|13818.82|13698.82|13817.45|13697.45|9
1643443290000|2022-01-29 08:01:30|13818.3|13698.3|13815.62|13695.62|13818.49|13698.49|13815.62|13695.62|10
1643443300000|2022-01-29 08:01:40|13815.78|13695.78|13818.58|13698.58|13818.9|13698.9|13815.44|13695.44|10
1643443310000|2022-01-29 08:01:50|13818.67|13698.67|13820.21|13700.21|13820.21|13700.21|13818.67|13698.67|9
1643443320000|2022-01-29 08:02:00|13820.16|13700.16|13821.06|13701.06|13821.57|13701.57|13820.16|13700.16|10
1643443330000|2022-01-29 08:02:10|13820.77|13700.77|13819.8|13699.8|13821.1|13701.1|13819.8|13699.8|10
1643443340000|2022-01-29 08:02:20|13819.45|13699.45|13819.81|13699.81|13819.96|13699.96|13818.82|13698.82|10
1643443350000|2022-01-29 08:02:30|13819.55|13699.55|13817.07|13697.07|13819.55|13699.55|13817.07|13697.07|9
1643443360000|2022-01-29 08:02:40|13817|13697|13811.93|13691.93|13817|13697|13811.93|13691.93|10
1643443370000|2022-01-29 08:02:50|13811.61|13691.61|13807.03|13687.03|13811.61|13691.61|13807.02|13687.02|10
1643443380000|2022-01-29 08:03:00|13807.25|13687.25|13806.42|13686.42|13807.38|13687.38|13806.42|13686.42|9
1643443390000|2022-01-29 08:03:10|13806.32|13686.32|13802|13682|13806.32|13686.32|13802|13682|9
1643443400000|2022-01-29 08:03:20|13802.09|13682.09|13803.12|13683.12|13803.12|13683.12|13802.07|13682.07|10
1643443410000|2022-01-29 08:03:30|13803.14|13683.14|13801.39|13681.39|13803.16|13683.16|13801.23|13681.23|10
1643443420000|2022-01-29 08:03:40|13801.09|13681.09|13801.26|13681.26|13801.92|13681.92|13801.09|13681.09|10
1643443430000|2022-01-29 08:03:50|13801.23|13681.23|13801.99|13681.99|13801.99|13681.99|13800.86|13680.86|10
1643443440000|2022-01-29 08:04:00|13802.1|13682.1|13801.56|13681.56|13802.33|13682.33|13801.11|13681.11|10
1643443450000|2022-01-29 08:04:10|13802.08|13682.08|13801.45|13681.45|13802.21|13682.21|13801.45|13681.45|8
1643443460000|2022-01-29 08:04:20|13801.53|13681.53|13800.89|13680.89|13801.53|13681.53|13800.61|13680.61|9
1643443470000|2022-01-29 08:04:30|13800.5|13680.5|13799.52|13679.52|13800.5|13680.5|13799.52|13679.52|10
1643443480000|2022-01-29 08:04:40|13799.23|13679.23|13799.25|13679.25|13799.43|13679.43|13798.88|13678.88|10
1643443490000|2022-01-29 08:04:50|13798.98|13678.98|13797.53|13677.53|13798.98|13678.98|13797.53|13677.53|9
1643443500000|2022-01-29 08:05:00|13797.26|13677.26|13797.46|13677.46|13797.88|13677.88|13797.26|13677.26|10
1643443510000|2022-01-29 08:05:10|13797.96|13677.96|13796.22|13676.22|13797.99|13677.99|13796.22|13676.22|9
1643443520000|2022-01-29 08:05:20|13796.11|13676.11|13796.12|13676.12|13796.44|13676.44|13795.96|13675.96|10
1643443530000|2022-01-29 08:05:30|13795.84|13675.84|13796.19|13676.19|13796.19|13676.19|13795.67|13675.67|9
1643443540000|2022-01-29 08:05:40|13796.17|13676.17|13798.29|13678.29|13798.29|13678.29|13796.05|13676.05|9
1643443550000|2022-01-29 08:05:50|13798.23|13678.23|13799.02|13679.02|13799.02|13679.02|13798.2|13678.2|10
1643443560000|2022-01-29 08:06:00|13799.12|13679.12|13800.35|13680.35|13800.35|13680.35|13799.12|13679.12|10
1643443570000|2022-01-29 08:06:10|13800.18|13680.18|13799.87|13679.87|13800.18|13680.18|13799.59|13679.59|9
1643443580000|2022-01-29 08:06:20|13799.71|13679.71|13800.29|13680.29|13800.34|13680.34|13799.71|13679.71|10
1643443590000|2022-01-29 08:06:30|13800.15|13680.15|13799.76|13679.76|13800.24|13680.24|13799.7|13679.7|10
1643443600000|2022-01-29 08:06:40|13799.55|13679.55|13800.47|13680.47|13800.47|13680.47|13799.43|13679.43|10
1643443610000|2022-01-29 08:06:50|13800.44|13680.44|13801.78|13681.78|13801.78|13681.78|13800.44|13680.44|9
1643443620000|2022-01-29 08:07:00|13802.34|13682.34|13801.32|13681.32|13802.61|13682.61|13801.32|13681.32|8
1643443630000|2022-01-29 08:07:10|13801.67|13681.67|13798.59|13678.59|13801.89|13681.89|13797.99|13677.99|9
1643443640000|2022-01-29 08:07:20|13798.54|13678.54|13797.5|13677.5|13798.61|13678.61|13797.45|13677.45|9
1643443650000|2022-01-29 08:07:30|13797.49|13677.49|13795.28|13675.28|13797.49|13677.49|13795.07|13675.07|10
1643443660000|2022-01-29 08:07:40|13795.24|13675.24|13792.38|13672.38|13795.48|13675.48|13792.38|13672.38|10
1643443670000|2022-01-29 08:07:50|13791.8|13671.8|13787.94|13667.94|13791.8|13671.8|13787.94|13667.94|10
1643443680000|2022-01-29 08:08:00|13787.52|13667.52|13785.44|13665.44|13787.52|13667.52|13785.22|13665.22|10
1643443690000|2022-01-29 08:08:10|13785.38|13665.38|13784.84|13664.84|13785.44|13665.44|13784.8|13664.8|9
1643443700000|2022-01-29 08:08:20|13784.9|13664.9|13784.87|13664.87|13784.9|13664.9|13783.57|13663.57|9
1643443710000|2022-01-29 08:08:30|13785.85|13665.85|13784.63|13664.63|13786.4|13666.4|13784.63|13664.63|10
1643443720000|2022-01-29 08:08:40|13783.93|13663.93|13784.15|13664.15|13784.22|13664.22|13783.41|13663.41|9
1643443730000|2022-01-29 08:08:50|13784.57|13664.57|13785.97|13665.97|13785.97|13665.97|13784.57|13664.57|10
1643443740000|2022-01-29 08:09:00|13786.39|13666.39|13785.99|13665.99|13786.39|13666.39|13785.95|13665.95|9
1643443750000|2022-01-29 08:09:10|13785.72|13665.72|13784.52|13664.52|13785.93|13665.93|13784.52|13664.52|9
1643443760000|2022-01-29 08:09:20|13784.56|13664.56|13784.61|13664.61|13784.64|13664.64|13784.48|13664.48|8
1643443770000|2022-01-29 08:09:30|13784.71|13664.71|13784.24|13664.24|13784.93|13664.93|13784.24|13664.24|8
1643443780000|2022-01-29 08:09:40|13784.12|13664.12|13783.09|13663.09|13784.2|13664.2|13782.84|13662.84|9
1643443790000|2022-01-29 08:09:50|13783.17|13663.17|13782.49|13662.49|13783.38|13663.38|13782.46|13662.46|9
1643443800000|2022-01-29 08:10:00|13782.46|13662.46|13783.09|13663.09|13783.28|13663.28|13782.46|13662.46|9
1643443810000|2022-01-29 08:10:10|13782.81|13662.81|13782.36|13662.36|13782.81|13662.81|13782.16|13662.16|9
1643443820000|2022-01-29 08:10:20|13782.32|13662.32|13780.38|13660.38|13782.61|13662.61|13780.38|13660.38|9
1643443830000|2022-01-29 08:10:30|13780|13660|13778.77|13658.77|13780|13660|13778.77|13658.77|7
1643443840000|2022-01-29 08:10:40|13778.72|13658.72|13778.74|13658.74|13779.05|13659.05|13778.38|13658.38|7
1643443850000|2022-01-29 08:10:50|13778.81|13658.81|13779.24|13659.24|13779.31|13659.31|13778.81|13658.81|8
1643443860000|2022-01-29 08:11:00|13777.54|13657.54|13776.97|13656.97|13777.54|13657.54|13776.97|13656.97|9
1643443870000|2022-01-29 08:11:10|13776.88|13656.88|13776.42|13656.42|13777.31|13657.31|13776.42|13656.42|9
1643443880000|2022-01-29 08:11:20|13776.46|13656.46|13777.64|13657.64|13777.73|13657.73|13776.46|13656.46|7
1643443890000|2022-01-29 08:11:30|13777.65|13657.65|13774.53|13654.53|13777.8|13657.8|13774.53|13654.53|10
1643443900000|2022-01-29 08:11:40|13774.66|13654.66|13775.4|13655.4|13776.12|13656.12|13774.65|13654.65|9
1643443910000|2022-01-29 08:11:50|13774.21|13654.21|13774.84|13654.84|13774.84|13654.84|13774.21|13654.21|9
1643443920000|2022-01-29 08:12:00|13774.95|13654.95|13773.43|13653.43|13775.12|13655.12|13773.43|13653.43|10
1643443930000|2022-01-29 08:12:10|13774.12|13654.12|13772.35|13652.35|13774.12|13654.12|13772.35|13652.35|8
1643443940000|2022-01-29 08:12:20|13772.39|13652.39|13772.03|13652.03|13772.4|13652.4|13771.96|13651.96|9
1643443950000|2022-01-29 08:12:30|13772.1|13652.1|13771.29|13651.29|13772.1|13652.1|13771.23|13651.23|8
1643443960000|2022-01-29 08:12:40|13771.62|13651.62|13769.19|13649.19|13771.62|13651.62|13769.19|13649.19|10
1643443970000|2022-01-29 08:12:50|13769.18|13649.18|13766.63|13646.63|13769.18|13649.18|13766.63|13646.63|9
1643443980000|2022-01-29 08:13:00|13766.68|13646.68|13766.65|13646.65|13766.77|13646.77|13766.24|13646.24|10
1643443990000|2022-01-29 08:13:10|13766.36|13646.36|13766.08|13646.08|13766.36|13646.36|13765.89|13645.89|10
1643444000000|2022-01-29 08:13:20|13766.21|13646.21|13765.89|13645.89|13766.22|13646.22|13765.75|13645.75|8
1643444010000|2022-01-29 08:13:30|13765.97|13645.97|13765.49|13645.49|13765.97|13645.97|13765.28|13645.28|7
1643444020000|2022-01-29 08:13:40|13765.52|13645.52|13765.96|13645.96|13765.96|13645.96|13765.3|13645.3|9
1643444030000|2022-01-29 08:13:50|13765.91|13645.91|13765.79|13645.79|13765.91|13645.91|13765.75|13645.75|8
1643444040000|2022-01-29 08:14:00|13766.04|13646.04|13765.7|13645.7|13766.04|13646.04|13765.63|13645.63|10
1643444050000|2022-01-29 08:14:10|13765.55|13645.55|13765.22|13645.22|13765.74|13645.74|13764.88|13644.88|9
1643444060000|2022-01-29 08:14:20|13765.21|13645.21|13764.84|13644.84|13765.21|13645.21|13764.57|13644.57|8
1643444070000|2022-01-29 08:14:30|13764.88|13644.88|13764.98|13644.98|13765.18|13645.18|13764.88|13644.88|10
1643444080000|2022-01-29 08:14:40|13764.9|13644.9|13764.67|13644.67|13765.07|13645.07|13764.61|13644.61|9
1643444090000|2022-01-29 08:14:50|13764.56|13644.56|13763.56|13643.56|13764.64|13644.64|13763.56|13643.56|8
1643444100000|2022-01-29 08:15:00|13763.61|13643.61|13763.02|13643.02|13763.65|13643.65|13763.02|13643.02|9
1643444110000|2022-01-29 08:15:10|13763.11|13643.11|13764.61|13644.61|13764.8|13644.8|13763|13643|10
1643444120000|2022-01-29 08:15:20|13764.62|13644.62|13763.85|13643.85|13764.63|13644.63|13763.59|13643.59|10
1643444130000|2022-01-29 08:15:30|13763.86|13643.86|13764.16|13644.16|13764.16|13644.16|13763.52|13643.52|10
1643444140000|2022-01-29 08:15:40|13764.23|13644.23|13763.43|13643.43|13764.23|13644.23|13762.88|13642.88|8
1643444150000|2022-01-29 08:15:50|13764.03|13644.03|13764.93|13644.93|13765.33|13645.33|13764.03|13644.03|10
1643444160000|2022-01-29 08:16:00|13763.19|13643.19|13763.18|13643.18|13763.49|13643.49|13763.1|13643.1|9
1643444170000|2022-01-29 08:16:10|13762.92|13642.92|13762.65|13642.65|13762.92|13642.92|13762.49|13642.49|9
1643444180000|2022-01-29 08:16:20|13762.57|13642.57|13761.93|13641.93|13762.57|13642.57|13761.87|13641.87|9
1643444190000|2022-01-29 08:16:30|13761.79|13641.79|13760.61|13640.61|13761.97|13641.97|13760.61|13640.61|9
1643444200000|2022-01-29 08:16:40|13760.66|13640.66|13759.99|13639.99|13760.68|13640.68|13759.4|13639.4|10
1643444210000|2022-01-29 08:16:50|13759.7|13639.7|13759.19|13639.19|13760.04|13640.04|13759.19|13639.19|10
1643444220000|2022-01-29 08:17:00|13759.03|13639.03|13759.3|13639.3|13759.33|13639.33|13758.93|13638.93|10
1643444230000|2022-01-29 08:17:10|13759.31|13639.31|13759.6|13639.6|13759.73|13639.73|13759.31|13639.31|9
1643444240000|2022-01-29 08:17:20|13759.54|13639.54|13759.53|13639.53|13759.59|13639.59|13759.27|13639.27|10
1643444250000|2022-01-29 08:17:30|13759.57|13639.57|13759.84|13639.84|13759.87|13639.87|13759.5|13639.5|8
1643444260000|2022-01-29 08:17:40|13759.74|13639.74|13760.25|13640.25|13760.25|13640.25|13759.74|13639.74|7
1643444270000|2022-01-29 08:17:50|13760.4|13640.4|13758.25|13638.25|13760.4|13640.4|13758.25|13638.25|10
1643444280000|2022-01-29 08:18:00|13758.31|13638.31|13758.09|13638.09|13758.31|13638.31|13758.06|13638.06|10
1643444290000|2022-01-29 08:18:10|13758.64|13638.64|13758.37|13638.37|13758.79|13638.79|13758.37|13638.37|8
1643444300000|2022-01-29 08:18:20|13758.04|13638.04|13757.68|13637.68|13758.28|13638.28|13757.68|13637.68|9
1643444310000|2022-01-29 08:18:30|13757.76|13637.76|13757.32|13637.32|13758.08|13638.08|13757.32|13637.32|7
1643444320000|2022-01-29 08:18:40|13757.45|13637.45|13757.27|13637.27|13757.47|13637.47|13757.27|13637.27|8
1643444330000|2022-01-29 08:18:50|13757.36|13637.36|13757.59|13637.59|13757.6|13637.6|13757.36|13637.36|8
1643444340000|2022-01-29 08:19:00|13757.6|13637.6|13757.68|13637.68|13757.75|13637.75|13757.6|13637.6|6
1643444350000|2022-01-29 08:19:10|13757.72|13637.72|13757.75|13637.75|13757.88|13637.88|13757.72|13637.72|10
1643444360000|2022-01-29 08:19:20|13757.69|13637.69|13757.4|13637.4|13757.96|13637.96|13757.34|13637.34|10
1643444370000|2022-01-29 08:19:30|13757.37|13637.37|13757.97|13637.97|13758.2|13638.2|13756.95|13636.95|10
1643444380000|2022-01-29 08:19:40|13758.01|13638.01|13758.19|13638.19|13758.2|13638.2|13757.65|13637.65|9
1643444390000|2022-01-29 08:19:50|13758.28|13638.28|13756.61|13636.61|13758.28|13638.28|13756.55|13636.55|10
1643444400000|2022-01-29 08:20:00|13756.79|13636.79|13757.13|13637.13|13757.61|13637.61|13756.79|13636.79|10
1643444410000|2022-01-29 08:20:10|13757.3|13637.3|13757.43|13637.43|13757.46|13637.46|13757.11|13637.11|7
1643444420000|2022-01-29 08:20:20|13757.38|13637.38|13758.43|13638.43|13758.43|13638.43|13757.33|13637.33|9
1643444430000|2022-01-29 08:20:30|13758.54|13638.54|13759.12|13639.12|13759.3|13639.3|13758.54|13638.54|9
1643444440000|2022-01-29 08:20:40|13758.46|13638.46|13758.42|13638.42|13758.63|13638.63|13758.4|13638.4|10
1643444450000|2022-01-29 08:20:50|13758.41|13638.41|13758.32|13638.32|13758.7|13638.7|13758.32|13638.32|10
1643444460000|2022-01-29 08:21:00|13758.45|13638.45|13758.36|13638.36|13758.51|13638.51|13758.01|13638.01|10
1643444470000|2022-01-29 08:21:10|13758.23|13638.23|13758.75|13638.75|13758.75|13638.75|13757.95|13637.95|8
1643444480000|2022-01-29 08:21:20|13758.8|13638.8|13759.21|13639.21|13759.49|13639.49|13758.8|13638.8|10
1643444490000|2022-01-29 08:21:30|13759.34|13639.34|13758.7|13638.7|13759.34|13639.34|13758.68|13638.68|9
1643444500000|2022-01-29 08:21:40|13758.57|13638.57|13758.64|13638.64|13759.63|13639.63|13758.56|13638.56|10
1643444510000|2022-01-29 08:21:50|13758.62|13638.62|13757.88|13637.88|13758.62|13638.62|13757.88|13637.88|10
1643444520000|2022-01-29 08:22:00|13758.2|13638.2|13759.1|13639.1|13759.1|13639.1|13757.81|13637.81|9
1643444530000|2022-01-29 08:22:10|13759.19|13639.19|13761.73|13641.73|13761.73|13641.73|13759.19|13639.19|9
1643444540000|2022-01-29 08:22:20|13761.77|13641.77|13761.35|13641.35|13761.77|13641.77|13761.14|13641.14|9
1643444550000|2022-01-29 08:22:30|13761.1|13641.1|13761.57|13641.57|13761.57|13641.57|13761.1|13641.1|10
1643444560000|2022-01-29 08:22:40|13761.97|13641.97|13762.79|13642.79|13762.86|13642.86|13761.82|13641.82|10
1643444570000|2022-01-29 08:22:50|13762.87|13642.87|13763.49|13643.49|13763.49|13643.49|13762.73|13642.73|9
1643444580000|2022-01-29 08:23:00|13763.86|13643.86|13765.79|13645.79|13765.96|13645.96|13763.86|13643.86|10
1643444590000|2022-01-29 08:23:10|13765.8|13645.8|13767.58|13647.58|13767.81|13647.81|13765.8|13645.8|10
1643444600000|2022-01-29 08:23:20|13766.89|13646.89|13765.59|13645.59|13767.04|13647.04|13765.59|13645.59|10
1643444610000|2022-01-29 08:23:30|13765.6|13645.6|13765.04|13645.04|13765.63|13645.63|13764.94|13644.94|10
1643444620000|2022-01-29 08:23:40|13765.06|13645.06|13765.19|13645.19|13765.49|13645.49|13764.78|13644.78|10
1643444630000|2022-01-29 08:23:50|13765.21|13645.21|13765.58|13645.58|13765.58|13645.58|13765.21|13645.21|10
1643444640000|2022-01-29 08:24:00|13765.43|13645.43|13765.86|13645.86|13765.86|13645.86|13765.36|13645.36|10
1643444650000|2022-01-29 08:24:10|13765.96|13645.96|13765.47|13645.47|13766.15|13646.15|13765.42|13645.42|9
1643444660000|2022-01-29 08:24:20|13765.46|13645.46|13763.47|13643.47|13765.46|13645.46|13763.47|13643.47|9
1643444670000|2022-01-29 08:24:30|13763.1|13643.1|13761.75|13641.75|13763.1|13643.1|13761.75|13641.75|10
1643444680000|2022-01-29 08:24:40|13761.57|13641.57|13760.7|13640.7|13761.57|13641.57|13760.7|13640.7|9
1643444690000|2022-01-29 08:24:50|13760.84|13640.84|13760.36|13640.36|13760.87|13640.87|13760.36|13640.36|10
1643444700000|2022-01-29 08:25:00|13760.55|13640.55|13760.03|13640.03|13760.55|13640.55|13760.03|13640.03|7
1643444710000|2022-01-29 08:25:10|13759.78|13639.78|13759.61|13639.61|13759.82|13639.82|13759.6|13639.6|8
1643444720000|2022-01-29 08:25:20|13759.62|13639.62|13761.09|13641.09|13761.09|13641.09|13759.55|13639.55|9
1643444730000|2022-01-29 08:25:30|13761.33|13641.33|13761.58|13641.58|13761.58|13641.58|13761.27|13641.27|10
1643444740000|2022-01-29 08:25:40|13761.76|13641.76|13761.46|13641.46|13761.81|13641.81|13761.29|13641.29|10
1643444750000|2022-01-29 08:25:50|13761.41|13641.41|13762.2|13642.2|13762.2|13642.2|13761.3|13641.3|9
1643444760000|2022-01-29 08:26:00|13762.25|13642.25|13762.22|13642.22|13762.3|13642.3|13762.05|13642.05|8
1643444770000|2022-01-29 08:26:10|13762.21|13642.21|13759.01|13639.01|13762.32|13642.32|13759.01|13639.01|10
1643444780000|2022-01-29 08:26:20|13758.98|13638.98|13758.64|13638.64|13758.98|13638.98|13757.89|13637.89|9
1643444790000|2022-01-29 08:26:30|13758.57|13638.57|13758.68|13638.68|13758.81|13638.81|13758.37|13638.37|8
1643444800000|2022-01-29 08:26:40|13758.59|13638.59|13759.82|13639.82|13759.82|13639.82|13758.59|13638.59|10
1643444810000|2022-01-29 08:26:50|13759.93|13639.93|13760.08|13640.08|13760.08|13640.08|13759.87|13639.87|10
1643444820000|2022-01-29 08:27:00|13760.11|13640.11|13759.83|13639.83|13760.11|13640.11|13759.59|13639.59|8
1643444830000|2022-01-29 08:27:10|13759.81|13639.81|13763.19|13643.19|13763.19|13643.19|13759.55|13639.55|10
1643444840000|2022-01-29 08:27:20|13763.05|13643.05|13764.3|13644.3|13764.39|13644.39|13763.05|13643.05|10
1643444850000|2022-01-29 08:27:30|13764.07|13644.07|13766.14|13646.14|13766.14|13646.14|13764.07|13644.07|9
1643444860000|2022-01-29 08:27:40|13766.33|13646.33|13767.32|13647.32|13767.32|13647.32|13765.9|13645.9|10
1643444870000|2022-01-29 08:27:50|13767.71|13647.71|13770.64|13650.64|13770.64|13650.64|13767.71|13647.71|10
1643444880000|2022-01-29 08:28:00|13770.69|13650.69|13786.2|13666.2|13787.38|13667.38|13770.69|13650.69|10
1643444890000|2022-01-29 08:28:10|13787.7|13667.7|13791.94|13671.94|13792.1|13672.1|13787.7|13667.7|10
1643444900000|2022-01-29 08:28:20|13792.45|13672.45|13790.56|13670.56|13792.45|13672.45|13789.57|13669.57|10
1643444910000|2022-01-29 08:28:30|13790.64|13670.64|13787.57|13667.57|13790.64|13670.64|13787.57|13667.57|10
1643444920000|2022-01-29 08:28:40|13787.56|13667.56|13786.68|13666.68|13787.56|13667.56|13786.68|13666.68|9
1643444930000|2022-01-29 08:28:50|13786.78|13666.78|13786.35|13666.35|13787.4|13667.4|13786.27|13666.27|10
1643444940000|2022-01-29 08:29:00|13786.24|13666.24|13787.63|13667.63|13787.63|13667.63|13786.24|13666.24|10
1643444950000|2022-01-29 08:29:10|13787.84|13667.84|13788.77|13668.77|13789.6|13669.6|13787.84|13667.84|10
1643444960000|2022-01-29 08:29:20|13788.76|13668.76|13787.42|13667.42|13788.76|13668.76|13787.42|13667.42|10
1643444970000|2022-01-29 08:29:30|13787.47|13667.47|13788.05|13668.05|13788.17|13668.17|13787.47|13667.47|8
1643444980000|2022-01-29 08:29:40|13788.07|13668.07|13788.51|13668.51|13788.56|13668.56|13788.02|13668.02|9
1643444990000|2022-01-29 08:29:50|13788.01|13668.01|13788.55|13668.55|13788.9|13668.9|13788.01|13668.01|10
1643445000000|2022-01-29 08:30:00|13788.33|13668.33|13787.89|13667.89|13788.62|13668.62|13787.85|13667.85|10
1643445010000|2022-01-29 08:30:10|13787.44|13667.44|13788.68|13668.68|13788.98|13668.98|13787.44|13667.44|7
1643445020000|2022-01-29 08:30:20|13788.93|13668.93|13788.29|13668.29|13788.93|13668.93|13788.29|13668.29|9
1643445030000|2022-01-29 08:30:30|13788.18|13668.18|13788.53|13668.53|13788.53|13668.53|13788.01|13668.01|9
1643445040000|2022-01-29 08:30:40|13788.6|13668.6|13790.29|13670.29|13790.29|13670.29|13788.6|13668.6|9
1643445050000|2022-01-29 08:30:50|13790.59|13670.59|13791.69|13671.69|13792.31|13672.31|13790.59|13670.59|10
1643445060000|2022-01-29 08:31:00|13791.93|13671.93|13790.41|13670.41|13791.99|13671.99|13790.41|13670.41|10
1643445070000|2022-01-29 08:31:10|13790.42|13670.42|13789.14|13669.14|13790.42|13670.42|13789.14|13669.14|8
1643445080000|2022-01-29 08:31:20|13788.79|13668.79|13785.63|13665.63|13788.79|13668.79|13785.52|13665.52|9
1643445090000|2022-01-29 08:31:30|13785.52|13665.52|13784.73|13664.73|13785.74|13665.74|13784.73|13664.73|9
1643445100000|2022-01-29 08:31:40|13784.49|13664.49|13785.47|13665.47|13785.63|13665.63|13783.79|13663.79|10
1643445110000|2022-01-29 08:31:50|13785.15|13665.15|13785.29|13665.29|13785.62|13665.62|13784.96|13664.96|10
1643445120000|2022-01-29 08:32:00|13785.41|13665.41|13786.74|13666.74|13786.74|13666.74|13785.32|13665.32|10
1643445130000|2022-01-29 08:32:10|13787.08|13667.08|13787.11|13667.11|13787.3|13667.3|13786.86|13666.86|10
1643445140000|2022-01-29 08:32:20|13787.16|13667.16|13787.86|13667.86|13787.86|13667.86|13787.14|13667.14|8
1643445150000|2022-01-29 08:32:30|13787.44|13667.44|13789.36|13669.36|13789.49|13669.49|13787.44|13667.44|10
1643445160000|2022-01-29 08:32:40|13789.58|13669.58|13788.03|13668.03|13789.58|13669.58|13787.89|13667.89|9
1643445170000|2022-01-29 08:32:50|13787.94|13667.94|13788.37|13668.37|13788.37|13668.37|13787.25|13667.25|9
1643445180000|2022-01-29 08:33:00|13788.46|13668.46|13792.55|13672.55|13792.55|13672.55|13788.46|13668.46|10
1643445190000|2022-01-29 08:33:10|13792.82|13672.82|13795.15|13675.15|13795.27|13675.27|13792.82|13672.82|8
1643445200000|2022-01-29 08:33:20|13795.33|13675.33|13794.66|13674.66|13795.53|13675.53|13794.66|13674.66|10
1643445210000|2022-01-29 08:33:30|13794.61|13674.61|13796.96|13676.96|13796.96|13676.96|13794.61|13674.61|10
1643445220000|2022-01-29 08:33:40|13797.05|13677.05|13793.94|13673.94|13797.05|13677.05|13793.94|13673.94|10
1643445230000|2022-01-29 08:33:50|13793.86|13673.86|13794.67|13674.67|13794.67|13674.67|13792.47|13672.47|10
1643445240000|2022-01-29 08:34:00|13794.72|13674.72|13795.71|13675.71|13795.94|13675.94|13794.72|13674.72|10
1643445250000|2022-01-29 08:34:10|13795.73|13675.73|13794.48|13674.48|13796.14|13676.14|13794.48|13674.48|9
1643445260000|2022-01-29 08:34:20|13794.58|13674.58|13794.33|13674.33|13794.72|13674.72|13793.59|13673.59|9
1643445270000|2022-01-29 08:34:30|13793.94|13673.94|13797.57|13677.57|13797.57|13677.57|13793.93|13673.93|9
1643445280000|2022-01-29 08:34:40|13797.75|13677.75|13796.65|13676.65|13797.96|13677.96|13796.65|13676.65|9
1643445290000|2022-01-29 08:34:50|13796.62|13676.62|13796.05|13676.05|13796.62|13676.62|13795.51|13675.51|9
1643445300000|2022-01-29 08:35:00|13795.77|13675.77|13795.44|13675.44|13795.77|13675.77|13795.07|13675.07|9
1643445310000|2022-01-29 08:35:10|13795.66|13675.66|13794.78|13674.78|13796.13|13676.13|13794.3|13674.3|10
1643445320000|2022-01-29 08:35:20|13794.89|13674.89|13796.1|13676.1|13796.1|13676.1|13794.83|13674.83|9
1643445330000|2022-01-29 08:35:30|13796.07|13676.07|13795.87|13675.87|13796.07|13676.07|13795.87|13675.87|10
1643445340000|2022-01-29 08:35:40|13795.9|13675.9|13796.78|13676.78|13796.8|13676.8|13795.82|13675.82|9
1643445350000|2022-01-29 08:35:50|13796.77|13676.77|13796.5|13676.5|13796.8|13676.8|13796.5|13676.5|6
1643445360000|2022-01-29 08:36:00|13796.48|13676.48|13796.4|13676.4|13796.55|13676.55|13796.14|13676.14|9
1643445370000|2022-01-29 08:36:10|13796.91|13676.91|13794.59|13674.59|13796.91|13676.91|13794.44|13674.44|10
1643445380000|2022-01-29 08:36:20|13794.3|13674.3|13794.31|13674.31|13794.48|13674.48|13793.97|13673.97|9
1643445390000|2022-01-29 08:36:30|13794.29|13674.29|13793.67|13673.67|13794.29|13674.29|13793.67|13673.67|8
1643445400000|2022-01-29 08:36:40|13793.42|13673.42|13793.41|13673.41|13793.46|13673.46|13793.2|13673.2|10
1643445410000|2022-01-29 08:36:50|13793.28|13673.28|13792.12|13672.12|13793.57|13673.57|13792.12|13672.12|10
1643445420000|2022-01-29 08:37:00|13792.38|13672.38|13790.02|13670.02|13792.47|13672.47|13790.02|13670.02|10
1643445430000|2022-01-29 08:37:10|13789.71|13669.71|13789.13|13669.13|13789.71|13669.71|13789.13|13669.13|9
1643445440000|2022-01-29 08:37:20|13789.29|13669.29|13789.85|13669.85|13790.3|13670.3|13789.28|13669.28|10
1643445450000|2022-01-29 08:37:30|13789.81|13669.81|13785.32|13665.32|13789.99|13669.99|13785.32|13665.32|9
1643445460000|2022-01-29 08:37:40|13784.75|13664.75|13782.49|13662.49|13784.75|13664.75|13782.49|13662.49|9
1643445470000|2022-01-29 08:37:50|13782.34|13662.34|13779.9|13659.9|13782.34|13662.34|13779.9|13659.9|10
1643445480000|2022-01-29 08:38:00|13779.57|13659.57|13776.86|13656.86|13779.57|13659.57|13776.78|13656.78|9
1643445490000|2022-01-29 08:38:10|13776.93|13656.93|13775.77|13655.77|13777.2|13657.2|13775.71|13655.71|10
1643445500000|2022-01-29 08:38:20|13775.5|13655.5|13775.21|13655.21|13775.5|13655.5|13774.67|13654.67|10
1643445510000|2022-01-29 08:38:30|13775.28|13655.28|13776.6|13656.6|13776.72|13656.72|13775.28|13655.28|10
1643445520000|2022-01-29 08:38:40|13776.73|13656.73|13776.31|13656.31|13776.73|13656.73|13776.02|13656.02|8
1643445530000|2022-01-29 08:38:50|13776.24|13656.24|13775.86|13655.86|13776.28|13656.28|13775.71|13655.71|9
1643445540000|2022-01-29 08:39:00|13776.02|13656.02|13776.85|13656.85|13776.85|13656.85|13776.02|13656.02|8
1643445550000|2022-01-29 08:39:10|13776.9|13656.9|13776.11|13656.11|13776.9|13656.9|13776.11|13656.11|10
1643445560000|2022-01-29 08:39:20|13776.3|13656.3|13777.87|13657.87|13777.87|13657.87|13776.3|13656.3|10
1643445570000|2022-01-29 08:39:30|13778.11|13658.11|13779.55|13659.55|13779.55|13659.55|13778.06|13658.06|10
1643445580000|2022-01-29 08:39:40|13779.79|13659.79|13780.11|13660.11|13780.11|13660.11|13779.58|13659.58|10
1643445590000|2022-01-29 08:39:50|13779.9|13659.9|13780.28|13660.28|13780.32|13660.32|13779.88|13659.88|10
1643445600000|2022-01-29 08:40:00|13780.45|13660.45|13781.28|13661.28|13781.28|13661.28|13780.15|13660.15|8
1643445610000|2022-01-29 08:40:10|13781.48|13661.48|13782.2|13662.2|13782.53|13662.53|13781.48|13661.48|8
1643445620000|2022-01-29 08:40:20|13782.22|13662.22|13782.88|13662.88|13782.88|13662.88|13782.04|13662.04|9
1643445630000|2022-01-29 08:40:30|13782.95|13662.95|13782.57|13662.57|13783.49|13663.49|13782.37|13662.37|10
1643445640000|2022-01-29 08:40:40|13782.36|13662.36|13781.71|13661.71|13782.36|13662.36|13781.2|13661.2|9
1643445650000|2022-01-29 08:40:50|13781.98|13661.98|13781.69|13661.69|13781.98|13661.98|13781.63|13661.63|6
1643445660000|2022-01-29 08:41:00|13782.16|13662.16|13781.74|13661.74|13782.36|13662.36|13781.74|13661.74|10
1643445670000|2022-01-29 08:41:10|13781.37|13661.37|13779.9|13659.9|13781.37|13661.37|13779.9|13659.9|9
1643445680000|2022-01-29 08:41:20|13779.89|13659.89|13777.42|13657.42|13779.89|13659.89|13777.42|13657.42|10
1643445690000|2022-01-29 08:41:30|13777.32|13657.32|13775.4|13655.4|13777.34|13657.34|13775.4|13655.4|10
1643445700000|2022-01-29 08:41:40|13775.41|13655.41|13771.36|13651.36|13775.41|13655.41|13771.36|13651.36|9
1643445710000|2022-01-29 08:41:50|13770.9|13650.9|13770.81|13650.81|13771.13|13651.13|13770.58|13650.58|10
1643445720000|2022-01-29 08:42:00|13771.35|13651.35|13771.44|13651.44|13771.61|13651.61|13771.29|13651.29|9
1643445730000|2022-01-29 08:42:10|13771.48|13651.48|13770.41|13650.41|13771.48|13651.48|13770.41|13650.41|9
1643445740000|2022-01-29 08:42:20|13770.52|13650.52|13770.42|13650.42|13770.83|13650.83|13770.39|13650.39|10
1643445750000|2022-01-29 08:42:30|13770.51|13650.51|13769.16|13649.16|13770.55|13650.55|13769.16|13649.16|9
1643445760000|2022-01-29 08:42:40|13769.15|13649.15|13768.94|13648.94|13769.2|13649.2|13768.94|13648.94|9
1643445770000|2022-01-29 08:42:50|13768.96|13648.96|13769.85|13649.85|13769.9|13649.9|13768.96|13648.96|10
1643445780000|2022-01-29 08:43:00|13770.05|13650.05|13769.84|13649.84|13770.56|13650.56|13769.84|13649.84|10
1643445790000|2022-01-29 08:43:10|13769.64|13649.64|13769.17|13649.17|13769.66|13649.66|13768.63|13648.63|10
1643445800000|2022-01-29 08:43:20|13769.21|13649.21|13770.43|13650.43|13770.44|13650.44|13769.21|13649.21|10
1643445810000|2022-01-29 08:43:30|13770.42|13650.42|13767.43|13647.43|13770.42|13650.42|13767.37|13647.37|10
1643445820000|2022-01-29 08:43:40|13767.4|13647.4|13767.72|13647.72|13767.87|13647.87|13767.33|13647.33|10
1643445830000|2022-01-29 08:43:50|13767.77|13647.77|13768.49|13648.49|13768.51|13648.51|13767.77|13647.77|10
1643445840000|2022-01-29 08:44:00|13768.56|13648.56|13768.97|13648.97|13768.97|13648.97|13768.34|13648.34|10
1643445850000|2022-01-29 08:44:10|13768.88|13648.88|13769.25|13649.25|13769.25|13649.25|13768.85|13648.85|9
1643445860000|2022-01-29 08:44:20|13769.22|13649.22|13769.55|13649.55|13769.55|13649.55|13769.22|13649.22|9
1643445870000|2022-01-29 08:44:30|13769.99|13649.99|13770.32|13650.32|13770.32|13650.32|13769.96|13649.96|6
1643445880000|2022-01-29 08:44:40|13770.4|13650.4|13771.14|13651.14|13771.14|13651.14|13770.4|13650.4|9
1643445890000|2022-01-29 08:44:50|13771.04|13651.04|13771.39|13651.39|13771.71|13651.71|13771.04|13651.04|9
1643445900000|2022-01-29 08:45:00|13771.41|13651.41|13772.47|13652.47|13772.47|13652.47|13771.4|13651.4|9
1643445910000|2022-01-29 08:45:10|13772.51|13652.51|13772.28|13652.28|13772.86|13652.86|13772.28|13652.28|8
1643445920000|2022-01-29 08:45:20|13771.76|13651.76|13771.92|13651.92|13771.95|13651.95|13771.76|13651.76|8
1643445930000|2022-01-29 08:45:30|13772.16|13652.16|13772.73|13652.73|13772.73|13652.73|13772.16|13652.16|9
1643445940000|2022-01-29 08:45:40|13773.02|13653.02|13774.65|13654.65|13774.65|13654.65|13773.02|13653.02|10
1643445950000|2022-01-29 08:45:50|13775.1|13655.1|13775.91|13655.91|13775.91|13655.91|13775.1|13655.1|10
1643445960000|2022-01-29 08:46:00|13775.76|13655.76|13777.57|13657.57|13777.57|13657.57|13775.55|13655.55|10
1643445970000|2022-01-29 08:46:10|13777.59|13657.59|13776.8|13656.8|13777.59|13657.59|13776.68|13656.68|10
1643445980000|2022-01-29 08:46:20|13776.08|13656.08|13775.19|13655.19|13776.08|13656.08|13775.19|13655.19|9
1643445990000|2022-01-29 08:46:30|13775.34|13655.34|13776.08|13656.08|13776.08|13656.08|13774.85|13654.85|10
1643446000000|2022-01-29 08:46:40|13775.96|13655.96|13778.16|13658.16|13779.26|13659.26|13775.96|13655.96|9
1643446010000|2022-01-29 08:46:50|13778.26|13658.26|13777.66|13657.66|13778.38|13658.38|13777.66|13657.66|10
1643446020000|2022-01-29 08:47:00|13777.6|13657.6|13776.97|13656.97|13777.99|13657.99|13776.76|13656.76|9
1643446030000|2022-01-29 08:47:10|13776.9|13656.9|13776.83|13656.83|13777.2|13657.2|13776.83|13656.83|9
1643446040000|2022-01-29 08:47:20|13776.9|13656.9|13777.42|13657.42|13777.42|13657.42|13776.63|13656.63|7
1643446050000|2022-01-29 08:47:30|13777.66|13657.66|13778.4|13658.4|13778.4|13658.4|13777.66|13657.66|10
1643446060000|2022-01-29 08:47:40|13778.43|13658.43|13776.58|13656.58|13778.43|13658.43|13776.12|13656.12|10
1643446070000|2022-01-29 08:47:50|13776.49|13656.49|13776.12|13656.12|13776.65|13656.65|13776.12|13656.12|8
1643446080000|2022-01-29 08:48:00|13776.06|13656.06|13776.84|13656.84|13776.9|13656.9|13775.93|13655.93|9
1643446090000|2022-01-29 08:48:10|13776.99|13656.99|13778.06|13658.06|13778.06|13658.06|13776.99|13656.99|10
1643446100000|2022-01-29 08:48:20|13777.62|13657.62|13778.02|13658.02|13778.37|13658.37|13777.62|13657.62|10
1643446110000|2022-01-29 08:48:30|13778.04|13658.04|13776.2|13656.2|13778.04|13658.04|13776.2|13656.2|8
1643446120000|2022-01-29 08:48:40|13774.7|13654.7|13771.25|13651.25|13774.7|13654.7|13771.25|13651.25|10
1643446130000|2022-01-29 08:48:50|13771.3|13651.3|13771.93|13651.93|13771.93|13651.93|13771.3|13651.3|10
1643446140000|2022-01-29 08:49:00|13772.04|13652.04|13771.75|13651.75|13772.04|13652.04|13771.58|13651.58|8
1643446150000|2022-01-29 08:49:10|13771.74|13651.74|13772.45|13652.45|13772.45|13652.45|13771.58|13651.58|9
1643446160000|2022-01-29 08:49:20|13772.84|13652.84|13773.59|13653.59|13773.75|13653.75|13772.83|13652.83|10
1643446170000|2022-01-29 08:49:30|13773.64|13653.64|13775.2|13655.2|13775.2|13655.2|13773.64|13653.64|10
1643446180000|2022-01-29 08:49:40|13775.21|13655.21|13779.62|13659.62|13779.62|13659.62|13775.16|13655.16|9
1643446190000|2022-01-29 08:49:50|13779.24|13659.24|13780.26|13660.26|13780.26|13660.26|13779.23|13659.23|10
1643446200000|2022-01-29 08:50:00|13780.19|13660.19|13779.44|13659.44|13780.22|13660.22|13779.44|13659.44|7
1643446210000|2022-01-29 08:50:10|13779.42|13659.42|13773.62|13653.62|13779.57|13659.57|13773.62|13653.62|10
1643446220000|2022-01-29 08:50:20|13772.56|13652.56|13771.53|13651.53|13772.56|13652.56|13771.53|13651.53|10
1643446230000|2022-01-29 08:50:30|13771.45|13651.45|13771.24|13651.24|13771.45|13651.45|13770.84|13650.84|9
1643446240000|2022-01-29 08:50:40|13771.71|13651.71|13771.37|13651.37|13771.87|13651.87|13771.16|13651.16|8
1643446250000|2022-01-29 08:50:50|13771.25|13651.25|13771.7|13651.7|13771.7|13651.7|13771.25|13651.25|9
1643446260000|2022-01-29 08:51:00|13771.73|13651.73|13770.56|13650.56|13771.73|13651.73|13770.56|13650.56|9
1643446270000|2022-01-29 08:51:10|13770.5|13650.5|13768.97|13648.97|13770.5|13650.5|13768.97|13648.97|9
1643446280000|2022-01-29 08:51:20|13768.83|13648.83|13767.67|13647.67|13768.87|13648.87|13767.67|13647.67|10
1643446290000|2022-01-29 08:51:30|13767.5|13647.5|13766.88|13646.88|13767.6|13647.6|13766.78|13646.78|9
1643446300000|2022-01-29 08:51:40|13766.95|13646.95|13765.53|13645.53|13767.72|13647.72|13765.24|13645.24|10
1643446310000|2022-01-29 08:51:50|13765.56|13645.56|13765.72|13645.72|13765.74|13645.74|13765.48|13645.48|9
1643446320000|2022-01-29 08:52:00|13765.65|13645.65|13765.75|13645.75|13765.75|13645.75|13765.32|13645.32|7
1643446330000|2022-01-29 08:52:10|13765.48|13645.48|13765.57|13645.57|13765.57|13645.57|13765.02|13645.02|9
1643446340000|2022-01-29 08:52:20|13765.05|13645.05|13764.33|13644.33|13765.05|13645.05|13764.06|13644.06|8
1643446350000|2022-01-29 08:52:30|13764.61|13644.61|13764.45|13644.45|13764.83|13644.83|13764.45|13644.45|8
1643446360000|2022-01-29 08:52:40|13764.49|13644.49|13762.37|13642.37|13764.5|13644.5|13762.37|13642.37|10
1643446370000|2022-01-29 08:52:50|13762.14|13642.14|13761.13|13641.13|13762.14|13642.14|13761.13|13641.13|9
1643446380000|2022-01-29 08:53:00|13760.76|13640.76|13761.07|13641.07|13761.07|13641.07|13760.54|13640.54|9
1643446390000|2022-01-29 08:53:10|13761.11|13641.11|13761.13|13641.13|13761.15|13641.15|13760.76|13640.76|10
1643446400000|2022-01-29 08:53:20|13761.25|13641.25|13761.84|13641.84|13761.87|13641.87|13761.02|13641.02|10
1643446410000|2022-01-29 08:53:30|13761.89|13641.89|13761.45|13641.45|13762.44|13642.44|13761.45|13641.45|8
1643446420000|2022-01-29 08:53:40|13761.31|13641.31|13760.16|13640.16|13761.8|13641.8|13760.16|13640.16|10
1643446430000|2022-01-29 08:53:50|13760.25|13640.25|13758.92|13638.92|13760.25|13640.25|13758.92|13638.92|9
1643446440000|2022-01-29 08:54:00|13758.45|13638.45|13757.91|13637.91|13758.54|13638.54|13757.89|13637.89|9
1643446450000|2022-01-29 08:54:10|13757.6|13637.6|13757.04|13637.04|13757.6|13637.6|13756.99|13636.99|9
1643446460000|2022-01-29 08:54:20|13756.89|13636.89|13757.62|13637.62|13757.62|13637.62|13756.84|13636.84|10
1643446470000|2022-01-29 08:54:30|13757.39|13637.39|13757.18|13637.18|13757.39|13637.39|13757.04|13637.04|8
1643446480000|2022-01-29 08:54:40|13757.22|13637.22|13757.1|13637.1|13757.35|13637.35|13757.1|13637.1|7
1643446490000|2022-01-29 08:54:50|13756.98|13636.98|13757.16|13637.16|13757.35|13637.35|13756.98|13636.98|8
1643446500000|2022-01-29 08:55:00|13757.62|13637.62|13757.31|13637.31|13757.62|13637.62|13757.09|13637.09|9
1643446510000|2022-01-29 08:55:10|13757.34|13637.34|13756.92|13636.92|13757.34|13637.34|13756.75|13636.75|10
1643446520000|2022-01-29 08:55:20|13757.2|13637.2|13757.75|13637.75|13757.75|13637.75|13757.17|13637.17|9
1643446530000|2022-01-29 08:55:30|13757.42|13637.42|13756.8|13636.8|13757.42|13637.42|13756.41|13636.41|10
1643446540000|2022-01-29 08:55:40|13756.69|13636.69|13756.46|13636.46|13756.82|13636.82|13756.46|13636.46|9
1643446550000|2022-01-29 08:55:50|13756.18|13636.18|13755.7|13635.7|13756.18|13636.18|13755.7|13635.7|8
1643446560000|2022-01-29 08:56:00|13756.08|13636.08|13756.51|13636.51|13756.57|13636.57|13756.04|13636.04|8
1643446570000|2022-01-29 08:56:10|13756.55|13636.55|13756.34|13636.34|13756.65|13636.65|13756.32|13636.32|10
1643446580000|2022-01-29 08:56:20|13756.31|13636.31|13756.61|13636.61|13756.61|13636.61|13756.16|13636.16|9
1643446590000|2022-01-29 08:56:30|13756.6|13636.6|13755.37|13635.37|13756.97|13636.97|13755.11|13635.11|8
1643446600000|2022-01-29 08:56:40|13755.45|13635.45|13755.69|13635.69|13755.7|13635.7|13755.45|13635.45|8
1643446610000|2022-01-29 08:56:50|13755.61|13635.61|13756.08|13636.08|13756.25|13636.25|13755.61|13635.61|9
1643446620000|2022-01-29 08:57:00|13756.09|13636.09|13755.45|13635.45|13756.65|13636.65|13755.45|13635.45|10
1643446630000|2022-01-29 08:57:10|13755.28|13635.28|13755.21|13635.21|13755.28|13635.28|13754.81|13634.81|10
1643446640000|2022-01-29 08:57:20|13755.27|13635.27|13754.11|13634.11|13755.27|13635.27|13754.11|13634.11|9
1643446650000|2022-01-29 08:57:30|13754.02|13634.02|13753.86|13633.86|13754.02|13634.02|13753.62|13633.62|9
1643446660000|2022-01-29 08:57:40|13753.66|13633.66|13752.83|13632.83|13753.66|13633.66|13752.83|13632.83|8
1643446670000|2022-01-29 08:57:50|13752.75|13632.75|13752.53|13632.53|13752.75|13632.75|13752.53|13632.53|9
1643446680000|2022-01-29 08:58:00|13752.58|13632.58|13753.12|13633.12|13753.12|13633.12|13752.47|13632.47|9
1643446690000|2022-01-29 08:58:10|13753.04|13633.04|13753.59|13633.59|13753.59|13633.59|13753.01|13633.01|10
1643446700000|2022-01-29 08:58:20|13753.7|13633.7|13753.39|13633.39|13753.76|13633.76|13752.8|13632.8|10
1643446710000|2022-01-29 08:58:30|13753.28|13633.28|13752.7|13632.7|13753.4|13633.4|13752.39|13632.39|9
1643446720000|2022-01-29 08:58:40|13752.38|13632.38|13754.26|13634.26|13754.26|13634.26|13752.35|13632.35|8
1643446730000|2022-01-29 08:58:50|13754.75|13634.75|13755.66|13635.66|13755.75|13635.75|13754.75|13634.75|8
1643446740000|2022-01-29 08:59:00|13756.09|13636.09|13756.67|13636.67|13756.67|13636.67|13756.09|13636.09|9
1643446750000|2022-01-29 08:59:10|13756.45|13636.45|13756.73|13636.73|13756.92|13636.92|13756.45|13636.45|8
1643446760000|2022-01-29 08:59:20|13756.76|13636.76|13756.5|13636.5|13756.76|13636.76|13756.08|13636.08|9
1643446770000|2022-01-29 08:59:30|13756.76|13636.76|13756.69|13636.69|13757.12|13637.12|13756.69|13636.69|8
1643446780000|2022-01-29 08:59:40|13756.48|13636.48|13755.15|13635.15|13756.67|13636.67|13754.96|13634.96|10
1643446790000|2022-01-29 08:59:50|13754.71|13634.71|13755.41|13635.41|13755.41|13635.41|13754.5|13634.5|10
1643446800000|2022-01-29 09:00:00|13755.52|13635.52|13755.8|13635.8|13756.15|13636.15|13755.52|13635.52|8
1643446810000|2022-01-29 09:00:10|13755.79|13635.79|13755.61|13635.61|13755.95|13635.95|13755.59|13635.59|9
1643446820000|2022-01-29 09:00:20|13755.47|13635.47|13755.07|13635.07|13755.47|13635.47|13755.07|13635.07|9
1643446830000|2022-01-29 09:00:30|13755.1|13635.1|13754.63|13634.63|13755.1|13635.1|13754.22|13634.22|9
1643446840000|2022-01-29 09:00:40|13754.47|13634.47|13753.52|13633.52|13754.47|13634.47|13753.52|13633.52|10
1643446850000|2022-01-29 09:00:50|13753.32|13633.32|13753.31|13633.31|13753.54|13633.54|13753.25|13633.25|8
1643446860000|2022-01-29 09:01:00|13753.3|13633.3|13752.94|13632.94|13753.3|13633.3|13752.85|13632.85|9
1643446870000|2022-01-29 09:01:10|13752.51|13632.51|13752.44|13632.44|13752.6|13632.6|13752.11|13632.11|8
1643446880000|2022-01-29 09:01:20|13752.48|13632.48|13753.06|13633.06|13753.1|13633.1|13752.48|13632.48|8
1643446890000|2022-01-29 09:01:30|13753.16|13633.16|13752.99|13632.99|13753.26|13633.26|13752.97|13632.97|8
1643446900000|2022-01-29 09:01:40|13753.03|13633.03|13752.68|13632.68|13753.03|13633.03|13752.66|13632.66|9
1643446910000|2022-01-29 09:01:50|13752.47|13632.47|13750.55|13630.55|13752.56|13632.56|13750.55|13630.55|9
1643446920000|2022-01-29 09:02:00|13750.38|13630.38|13750.31|13630.31|13750.5|13630.5|13750.11|13630.11|9
1643446930000|2022-01-29 09:02:10|13750.28|13630.28|13749.97|13629.97|13750.41|13630.41|13749.97|13629.97|9
1643446940000|2022-01-29 09:02:20|13749.63|13629.63|13744.86|13624.86|13749.63|13629.63|13744.86|13624.86|10
1643446950000|2022-01-29 09:02:30|13744.56|13624.56|13740.79|13620.79|13744.56|13624.56|13740.79|13620.79|10
1643446960000|2022-01-29 09:02:40|13740.58|13620.58|13740.25|13620.25|13740.99|13620.99|13740.25|13620.25|10
1643446970000|2022-01-29 09:02:50|13740|13620|13736.61|13616.61|13740|13620|13736.61|13616.61|10
1643446980000|2022-01-29 09:03:00|13735.9|13615.9|13733.15|13613.15|13735.9|13615.9|13733.15|13613.15|10
1643446990000|2022-01-29 09:03:10|13733.45|13613.45|13730.97|13610.97|13733.52|13613.52|13730.97|13610.97|10
1643447000000|2022-01-29 09:03:20|13730.82|13610.82|13729.56|13609.56|13730.93|13610.93|13729.56|13609.56|9
1643447010000|2022-01-29 09:03:30|13729.2|13609.2|13725.26|13605.26|13729.2|13609.2|13725.26|13605.26|10
1643447020000|2022-01-29 09:03:40|13725.15|13605.15|13722.88|13602.88|13725.15|13605.15|13722.88|13602.88|10
1643447030000|2022-01-29 09:03:50|13722.49|13602.49|13719.74|13599.74|13722.54|13602.54|13719.74|13599.74|10
1643447040000|2022-01-29 09:04:00|13714.08|13594.08|13704.36|13584.36|13714.08|13594.08|13704.36|13584.36|10
1643447050000|2022-01-29 09:04:10|13703.95|13583.95|13704.49|13584.49|13705.9|13585.9|13703.95|13583.95|10
1643447060000|2022-01-29 09:04:20|13704.41|13584.41|13697.72|13577.72|13704.41|13584.41|13697.72|13577.72|10
1643447070000|2022-01-29 09:04:30|13697.69|13577.69|13692.1|13572.1|13697.69|13577.69|13692.1|13572.1|9
1643447080000|2022-01-29 09:04:40|13691.2|13571.2|13687.05|13567.05|13691.2|13571.2|13687.05|13567.05|10
1643447090000|2022-01-29 09:04:50|13686.89|13566.89|13682.62|13562.62|13686.89|13566.89|13682.62|13562.62|10
1643447100000|2022-01-29 09:05:00|13682.6|13562.6|13678.96|13558.96|13682.6|13562.6|13678.96|13558.96|9
1643447110000|2022-01-29 09:05:10|13678.99|13558.99|13678.51|13558.51|13678.99|13558.99|13676.72|13556.72|10
1643447120000|2022-01-29 09:05:20|13679.03|13559.03|13680.73|13560.73|13680.73|13560.73|13679.03|13559.03|10
1643447130000|2022-01-29 09:05:30|13680.53|13560.53|13680.08|13560.08|13680.54|13560.54|13679.82|13559.82|10
1643447140000|2022-01-29 09:05:40|13680.34|13560.34|13678.52|13558.52|13683.19|13563.19|13678.52|13558.52|10
1643447150000|2022-01-29 09:05:50|13678.54|13558.54|13678.95|13558.95|13679.06|13559.06|13678.53|13558.53|10
1643447160000|2022-01-29 09:06:00|13679.16|13559.16|13677.04|13557.04|13679.77|13559.77|13677.04|13557.04|10
1643447170000|2022-01-29 09:06:10|13677.38|13557.38|13674.82|13554.82|13677.38|13557.38|13674.62|13554.62|10
1643447180000|2022-01-29 09:06:20|13675.13|13555.13|13675.57|13555.57|13676.21|13556.21|13674.71|13554.71|10
1643447190000|2022-01-29 09:06:30|13675.96|13555.96|13673.87|13553.87|13676.47|13556.47|13673.87|13553.87|10
1643447200000|2022-01-29 09:06:40|13673.41|13553.41|13671.49|13551.49|13673.41|13553.41|13671.49|13551.49|10
1643447210000|2022-01-29 09:06:50|13671.4|13551.4|13671.1|13551.1|13671.66|13551.66|13671.05|13551.05|10
1643447220000|2022-01-29 09:07:00|13671.17|13551.17|13669.77|13549.77|13671.53|13551.53|13669.77|13549.77|9
1643447230000|2022-01-29 09:07:10|13669.84|13549.84|13668.32|13548.32|13670.53|13550.53|13668.23|13548.23|10
1643447240000|2022-01-29 09:07:20|13668.18|13548.18|13665.87|13545.87|13668.18|13548.18|13665.43|13545.43|10
1643447250000|2022-01-29 09:07:30|13666.03|13546.03|13666.99|13546.99|13667.04|13547.04|13666.03|13546.03|10
1643447260000|2022-01-29 09:07:40|13667.06|13547.06|13668.14|13548.14|13668.14|13548.14|13667.06|13547.06|10
1643447270000|2022-01-29 09:07:50|13669.01|13549.01|13672.46|13552.46|13672.46|13552.46|13669.01|13549.01|10
1643447280000|2022-01-29 09:08:00|13672.48|13552.48|13673.62|13553.62|13673.62|13553.62|13671.18|13551.18|10
1643447290000|2022-01-29 09:08:10|13674.07|13554.07|13676.01|13556.01|13676.01|13556.01|13673.93|13553.93|10
1643447300000|2022-01-29 09:08:20|13676.03|13556.03|13677.54|13557.54|13677.76|13557.76|13676.03|13556.03|10
1643447310000|2022-01-29 09:08:30|13677.29|13557.29|13675.44|13555.44|13677.29|13557.29|13675.44|13555.44|10
1643447320000|2022-01-29 09:08:40|13675.37|13555.37|13674.43|13554.43|13675.37|13555.37|13673.84|13553.84|9
1643447330000|2022-01-29 09:08:50|13674.3|13554.3|13675.46|13555.46|13675.46|13555.46|13674.3|13554.3|9
1643447340000|2022-01-29 09:09:00|13675.44|13555.44|13674.67|13554.67|13675.44|13555.44|13674.67|13554.67|8
1643447350000|2022-01-29 09:09:10|13674.79|13554.79|13675.57|13555.57|13675.57|13555.57|13674.79|13554.79|10
1643447360000|2022-01-29 09:09:20|13675.46|13555.46|13676.38|13556.38|13676.68|13556.68|13675.45|13555.45|9
1643447370000|2022-01-29 09:09:30|13676.5|13556.5|13676.74|13556.74|13676.78|13556.78|13676.27|13556.27|10
1643447380000|2022-01-29 09:09:40|13676.85|13556.85|13677.31|13557.31|13677.31|13557.31|13676.75|13556.75|9
1643447390000|2022-01-29 09:09:50|13677.33|13557.33|13677.8|13557.8|13678.08|13558.08|13677.31|13557.31|9
1643447400000|2022-01-29 09:10:00|13677.99|13557.99|13677.66|13557.66|13678.03|13558.03|13677.66|13557.66|9
1643447410000|2022-01-29 09:10:10|13677.67|13557.67|13677.64|13557.64|13677.67|13557.67|13676.92|13556.92|10
1643447420000|2022-01-29 09:10:20|13677.4|13557.4|13679.25|13559.25|13679.51|13559.51|13677.4|13557.4|10
1643447430000|2022-01-29 09:10:30|13679.4|13559.4|13680.04|13560.04|13680.32|13560.32|13679.4|13559.4|10
1643447440000|2022-01-29 09:10:40|13679.71|13559.71|13677.28|13557.28|13679.8|13559.8|13677.28|13557.28|10
1643447450000|2022-01-29 09:10:50|13677.02|13557.02|13676.65|13556.65|13677.02|13557.02|13676.08|13556.08|10
1643447460000|2022-01-29 09:11:00|13676.83|13556.83|13676.11|13556.11|13676.83|13556.83|13676.11|13556.11|10
1643447470000|2022-01-29 09:11:10|13676.05|13556.05|13675.09|13555.09|13676.05|13556.05|13675.07|13555.07|10
1643447480000|2022-01-29 09:11:20|13674.94|13554.94|13674.58|13554.58|13675.01|13555.01|13674.12|13554.12|9
1643447490000|2022-01-29 09:11:30|13674.63|13554.63|13674.48|13554.48|13674.63|13554.63|13674.16|13554.16|9
1643447500000|2022-01-29 09:11:40|13674.54|13554.54|13675.9|13555.9|13675.9|13555.9|13674.19|13554.19|8
1643447510000|2022-01-29 09:11:50|13675.92|13555.92|13676.93|13556.93|13676.93|13556.93|13675.64|13555.64|10
1643447520000|2022-01-29 09:12:00|13677.1|13557.1|13677.32|13557.32|13677.75|13557.75|13677.09|13557.09|9
1643447530000|2022-01-29 09:12:10|13677.28|13557.28|13677.78|13557.78|13677.78|13557.78|13677.14|13557.14|10
1643447540000|2022-01-29 09:12:20|13677.88|13557.88|13679.32|13559.32|13679.32|13559.32|13677.88|13557.88|10
1643447550000|2022-01-29 09:12:30|13679.13|13559.13|13679.13|13559.13|13679.2|13559.2|13678.54|13558.54|9
1643447560000|2022-01-29 09:12:40|13679.25|13559.25|13680.41|13560.41|13680.41|13560.41|13679.25|13559.25|9
1643447570000|2022-01-29 09:12:50|13680.49|13560.49|13681.82|13561.82|13682.26|13562.26|13680.49|13560.49|9
1643447580000|2022-01-29 09:13:00|13681.92|13561.92|13681.3|13561.3|13682.1|13562.1|13681.27|13561.27|10
1643447590000|2022-01-29 09:13:10|13681.29|13561.29|13682.14|13562.14|13682.14|13562.14|13681.29|13561.29|9
1643447600000|2022-01-29 09:13:20|13682.21|13562.21|13682.62|13562.62|13682.97|13562.97|13682.21|13562.21|10
1643447610000|2022-01-29 09:13:30|13682.78|13562.78|13682.5|13562.5|13682.78|13562.78|13682.43|13562.43|9
1643447620000|2022-01-29 09:13:40|13682.33|13562.33|13682.44|13562.44|13682.68|13562.68|13682.33|13562.33|8
1643447630000|2022-01-29 09:13:50|13682.53|13562.53|13682.71|13562.71|13682.84|13562.84|13682.53|13562.53|8
1643447640000|2022-01-29 09:14:00|13682.79|13562.79|13683.12|13563.12|13683.18|13563.18|13682.7|13562.7|10
1643447650000|2022-01-29 09:14:10|13682.84|13562.84|13685.21|13565.21|13685.21|13565.21|13682.84|13562.84|10
1643447660000|2022-01-29 09:14:20|13685.29|13565.29|13684.94|13564.94|13685.36|13565.36|13684.77|13564.77|9
1643447670000|2022-01-29 09:14:30|13685.01|13565.01|13683.75|13563.75|13685.2|13565.2|13683.75|13563.75|9
1643447680000|2022-01-29 09:14:40|13683.74|13563.74|13683.22|13563.22|13683.74|13563.74|13683.22|13563.22|6
1643447690000|2022-01-29 09:14:50|13683.44|13563.44|13683.14|13563.14|13683.44|13563.44|13682.65|13562.65|10
1643447700000|2022-01-29 09:15:00|13683.24|13563.24|13684.08|13564.08|13684.08|13564.08|13683.24|13563.24|9
1643447710000|2022-01-29 09:15:10|13683.88|13563.88|13683.63|13563.63|13683.88|13563.88|13683.49|13563.49|9
1643447720000|2022-01-29 09:15:20|13683.64|13563.64|13684.03|13564.03|13684.03|13564.03|13683.63|13563.63|10
1643447730000|2022-01-29 09:15:30|13684.19|13564.19|13682.12|13562.12|13684.19|13564.19|13682.12|13562.12|10
1643447740000|2022-01-29 09:15:40|13682.27|13562.27|13681.78|13561.78|13682.27|13562.27|13681.78|13561.78|10
1643447750000|2022-01-29 09:15:50|13681.7|13561.7|13683.63|13563.63|13683.63|13563.63|13681.43|13561.43|9
1643447760000|2022-01-29 09:16:00|13683.55|13563.55|13683.67|13563.67|13683.83|13563.83|13683.3|13563.3|10
1643447770000|2022-01-29 09:16:10|13683.64|13563.64|13683.7|13563.7|13683.91|13563.91|13683.64|13563.64|10
1643447780000|2022-01-29 09:16:20|13683.68|13563.68|13684.51|13564.51|13684.67|13564.67|13683.5|13563.5|10
1643447790000|2022-01-29 09:16:30|13684.75|13564.75|13685.1|13565.1|13685.1|13565.1|13684.75|13564.75|8
1643447800000|2022-01-29 09:16:40|13685.11|13565.11|13684.44|13564.44|13685.16|13565.16|13684.44|13564.44|10
1643447810000|2022-01-29 09:16:50|13684.48|13564.48|13682.35|13562.35|13684.48|13564.48|13682|13562|10
1643447820000|2022-01-29 09:17:00|13682.31|13562.31|13681.98|13561.98|13682.39|13562.39|13681.93|13561.93|10
1643447830000|2022-01-29 09:17:10|13681.99|13561.99|13681.91|13561.91|13682.04|13562.04|13681.64|13561.64|8
1643447840000|2022-01-29 09:17:20|13680.16|13560.16|13681.21|13561.21|13681.21|13561.21|13679.71|13559.71|9
1643447850000|2022-01-29 09:17:30|13681.31|13561.31|13680.99|13560.99|13681.62|13561.62|13680.79|13560.79|10
1643447860000|2022-01-29 09:17:40|13680.96|13560.96|13680.41|13560.41|13681.01|13561.01|13680.41|13560.41|9
1643447870000|2022-01-29 09:17:50|13680.3|13560.3|13677.42|13557.42|13680.35|13560.35|13677.42|13557.42|10
1643447880000|2022-01-29 09:18:00|13677.07|13557.07|13676.67|13556.67|13677.07|13557.07|13676.67|13556.67|10
1643447890000|2022-01-29 09:18:10|13676.56|13556.56|13675.1|13555.1|13676.56|13556.56|13675.1|13555.1|10
1643447900000|2022-01-29 09:18:20|13675.18|13555.18|13673.36|13553.36|13675.18|13555.18|13673.36|13553.36|10
1643447910000|2022-01-29 09:18:30|13673.38|13553.38|13669.51|13549.51|13673.38|13553.38|13669.51|13549.51|9
1643447920000|2022-01-29 09:18:40|13669.35|13549.35|13667.48|13547.48|13669.37|13549.37|13667.42|13547.42|10
1643447930000|2022-01-29 09:18:50|13666.86|13546.86|13666.72|13546.72|13666.86|13546.86|13666.44|13546.44|10
1643447940000|2022-01-29 09:19:00|13666.82|13546.82|13665.77|13545.77|13667.01|13547.01|13665.77|13545.77|9
1643447950000|2022-01-29 09:19:10|13665.66|13545.66|13666.19|13546.19|13666.59|13546.59|13665.55|13545.55|9
1643447960000|2022-01-29 09:19:20|13666.16|13546.16|13665.85|13545.85|13666.22|13546.22|13665.73|13545.73|10
1643447970000|2022-01-29 09:19:30|13665.93|13545.93|13665.88|13545.88|13665.93|13545.93|13665.56|13545.56|8
1643447980000|2022-01-29 09:19:40|13665.95|13545.95|13666.23|13546.23|13666.42|13546.42|13665.9|13545.9|10
1643447990000|2022-01-29 09:19:50|13666.24|13546.24|13666.23|13546.23|13666.41|13546.41|13666.11|13546.11|10
1643448000000|2022-01-29 09:20:00|13665.26|13545.26|13662.34|13542.34|13665.26|13545.26|13662.34|13542.34|10
1643448010000|2022-01-29 09:20:10|13662.19|13542.19|13664.94|13544.94|13664.94|13544.94|13662.19|13542.19|10
1643448020000|2022-01-29 09:20:20|13665.06|13545.06|13667.51|13547.51|13667.51|13547.51|13665.06|13545.06|9
1643448030000|2022-01-29 09:20:30|13667.68|13547.68|13669.09|13549.09|13669.09|13549.09|13667.53|13547.53|10
1643448040000|2022-01-29 09:20:40|13669.54|13549.54|13673.72|13553.72|13673.77|13553.77|13669.54|13549.54|10
1643448050000|2022-01-29 09:20:50|13673.9|13553.9|13676.84|13556.84|13676.84|13556.84|13673.9|13553.9|10
1643448060000|2022-01-29 09:21:00|13676.89|13556.89|13680.05|13560.05|13680.8|13560.8|13676.89|13556.89|10
1643448070000|2022-01-29 09:21:10|13680.5|13560.5|13682.57|13562.57|13683.05|13563.05|13680.38|13560.38|9
1643448080000|2022-01-29 09:21:20|13682.72|13562.72|13684.57|13564.57|13684.67|13564.67|13682.72|13562.72|10
1643448090000|2022-01-29 09:21:30|13684.71|13564.71|13687.17|13567.17|13687.17|13567.17|13684.71|13564.71|8
1643448100000|2022-01-29 09:21:40|13687.42|13567.42|13690.48|13570.48|13690.48|13570.48|13687.42|13567.42|10
1643448110000|2022-01-29 09:21:50|13690.6|13570.6|13692.19|13572.19|13692.19|13572.19|13690.6|13570.6|10
1643448120000|2022-01-29 09:22:00|13692.17|13572.17|13691.59|13571.59|13692.18|13572.18|13691.34|13571.34|9
1643448130000|2022-01-29 09:22:10|13691.46|13571.46|13691.31|13571.31|13691.82|13571.82|13690.96|13570.96|8
1643448140000|2022-01-29 09:22:20|13691.42|13571.42|13691.51|13571.51|13691.67|13571.67|13691.42|13571.42|9
1643448150000|2022-01-29 09:22:30|13691.4|13571.4|13692.57|13572.57|13692.64|13572.64|13691.4|13571.4|10
1643448160000|2022-01-29 09:22:40|13692.39|13572.39|13691.33|13571.33|13692.39|13572.39|13691.33|13571.33|9
1643448170000|2022-01-29 09:22:50|13691.53|13571.53|13692.5|13572.5|13692.7|13572.7|13691.4|13571.4|10
1643448180000|2022-01-29 09:23:00|13692.47|13572.47|13691.63|13571.63|13692.87|13572.87|13691.63|13571.63|10
1643448190000|2022-01-29 09:23:10|13691.58|13571.58|13690.35|13570.35|13691.87|13571.87|13690.35|13570.35|10
1643448200000|2022-01-29 09:23:20|13689.77|13569.77|13690.19|13570.19|13690.19|13570.19|13688.86|13568.86|10
1643448210000|2022-01-29 09:23:30|13690.26|13570.26|13689.74|13569.74|13690.26|13570.26|13689.74|13569.74|9
1643448220000|2022-01-29 09:23:40|13689.81|13569.81|13689.57|13569.57|13690.1|13570.1|13689.57|13569.57|10
1643448230000|2022-01-29 09:23:50|13689.14|13569.14|13688.59|13568.59|13689.23|13569.23|13688.59|13568.59|10
1643448240000|2022-01-29 09:24:00|13688.47|13568.47|13688.29|13568.29|13688.48|13568.48|13688.2|13568.2|9
1643448250000|2022-01-29 09:24:10|13688.27|13568.27|13688.54|13568.54|13688.66|13568.66|13688.22|13568.22|10
1643448260000|2022-01-29 09:24:20|13688.61|13568.61|13688.82|13568.82|13688.92|13568.92|13688.61|13568.61|10
1643448270000|2022-01-29 09:24:30|13688.77|13568.77|13690.08|13570.08|13690.08|13570.08|13688.77|13568.77|10
1643448280000|2022-01-29 09:24:40|13690.13|13570.13|13690.47|13570.47|13690.56|13570.56|13690.05|13570.05|9
1643448290000|2022-01-29 09:24:50|13690.13|13570.13|13690.25|13570.25|13690.26|13570.26|13690.08|13570.08|9
1643448300000|2022-01-29 09:25:00|13690.49|13570.49|13691.62|13571.62|13691.62|13571.62|13690.49|13570.49|10
1643448310000|2022-01-29 09:25:10|13691.76|13571.76|13693.49|13573.49|13693.49|13573.49|13691.76|13571.76|10
1643448320000|2022-01-29 09:25:20|13693.57|13573.57|13697.41|13577.41|13697.44|13577.44|13693.57|13573.57|10
1643448330000|2022-01-29 09:25:30|13697.49|13577.49|13699.62|13579.62|13699.62|13579.62|13697.49|13577.49|10
1643448340000|2022-01-29 09:25:40|13699.61|13579.61|13698.9|13578.9|13699.66|13579.66|13698.64|13578.64|8
1643448350000|2022-01-29 09:25:50|13699.06|13579.06|13699.64|13579.64|13699.91|13579.91|13699.06|13579.06|9
1643448360000|2022-01-29 09:26:00|13699.67|13579.67|13699.71|13579.71|13699.81|13579.81|13699.67|13579.67|9
1643448370000|2022-01-29 09:26:10|13699.73|13579.73|13699.9|13579.9|13700.46|13580.46|13699.5|13579.5|10
1643448380000|2022-01-29 09:26:20|13699.79|13579.79|13700.15|13580.15|13700.15|13580.15|13699.68|13579.68|10
1643448390000|2022-01-29 09:26:30|13700.96|13580.96|13702.76|13582.76|13702.76|13582.76|13700.96|13580.96|10
1643448400000|2022-01-29 09:26:40|13702.83|13582.83|13703.2|13583.2|13703.2|13583.2|13702.83|13582.83|8
1643448410000|2022-01-29 09:26:50|13703.22|13583.22|13703.55|13583.55|13703.79|13583.79|13703.15|13583.15|8
1643448420000|2022-01-29 09:27:00|13703.67|13583.67|13703.66|13583.66|13703.85|13583.85|13703.49|13583.49|10
1643448430000|2022-01-29 09:27:10|13703.67|13583.67|13704.16|13584.16|13704.16|13584.16|13703.59|13583.59|10
1643448440000|2022-01-29 09:27:20|13704.1|13584.1|13707.88|13587.88|13707.88|13587.88|13704.06|13584.06|7
1643448450000|2022-01-29 09:27:30|13708.22|13588.22|13709.45|13589.45|13709.45|13589.45|13708.22|13588.22|9
1643448460000|2022-01-29 09:27:40|13709.51|13589.51|13710.71|13590.71|13711.06|13591.06|13709.51|13589.51|10
1643448470000|2022-01-29 09:27:50|13710.68|13590.68|13710.38|13590.38|13710.93|13590.93|13710.32|13590.32|10
1643448480000|2022-01-29 09:28:00|13710.52|13590.52|13710.89|13590.89|13710.89|13590.89|13710.33|13590.33|9
1643448490000|2022-01-29 09:28:10|13711.31|13591.31|13711.44|13591.44|13711.46|13591.46|13711.19|13591.19|8
1643448500000|2022-01-29 09:28:20|13711.59|13591.59|13709.94|13589.94|13711.59|13591.59|13709.74|13589.74|10
1643448510000|2022-01-29 09:28:30|13710.03|13590.03|13709.85|13589.85|13710.03|13590.03|13709.64|13589.64|10
1643448520000|2022-01-29 09:28:40|13709.8|13589.8|13709.87|13589.87|13709.94|13589.94|13709.67|13589.67|9
1643448530000|2022-01-29 09:28:50|13709.88|13589.88|13710.26|13590.26|13710.26|13590.26|13709.8|13589.8|9
1643448540000|2022-01-29 09:29:00|13710.34|13590.34|13710.68|13590.68|13710.8|13590.8|13710.34|13590.34|8
1643448550000|2022-01-29 09:29:10|13710.73|13590.73|13711.11|13591.11|13711.11|13591.11|13710.32|13590.32|9
1643448560000|2022-01-29 09:29:20|13711.12|13591.12|13711.07|13591.07|13711.32|13591.32|13711.07|13591.07|9
1643448570000|2022-01-29 09:29:30|13711.04|13591.04|13708.82|13588.82|13711.07|13591.07|13708.61|13588.61|8
1643448580000|2022-01-29 09:29:40|13708.58|13588.58|13708.4|13588.4|13708.71|13588.71|13708.39|13588.39|10
1643448590000|2022-01-29 09:29:50|13709.01|13589.01|13708.99|13588.99|13709.3|13589.3|13708.97|13588.97|8
1643448600000|2022-01-29 09:30:00|13708.98|13588.98|13707.15|13587.15|13708.98|13588.98|13707.15|13587.15|9
1643448610000|2022-01-29 09:30:10|13706.42|13586.42|13704.92|13584.92|13706.42|13586.42|13704.86|13584.86|10
1643448620000|2022-01-29 09:30:20|13704.99|13584.99|13705.16|13585.16|13705.16|13585.16|13704.81|13584.81|9
1643448630000|2022-01-29 09:30:30|13705.23|13585.23|13707.84|13587.84|13707.84|13587.84|13705.23|13585.23|10
1643448640000|2022-01-29 09:30:40|13707.99|13587.99|13707.8|13587.8|13708.72|13588.72|13707.76|13587.76|10
1643448650000|2022-01-29 09:30:50|13707.78|13587.78|13706.78|13586.78|13707.78|13587.78|13706.78|13586.78|9
1643448660000|2022-01-29 09:31:00|13706.93|13586.93|13707.34|13587.34|13707.34|13587.34|13706.93|13586.93|8
1643448670000|2022-01-29 09:31:10|13707.49|13587.49|13708.29|13588.29|13708.29|13588.29|13707.48|13587.48|10
1643448680000|2022-01-29 09:31:20|13709.53|13589.53|13710.19|13590.19|13710.73|13590.73|13708.82|13588.82|10
1643448690000|2022-01-29 09:31:30|13710.3|13590.3|13711.9|13591.9|13711.91|13591.91|13710.3|13590.3|10
1643448700000|2022-01-29 09:31:40|13712|13592|13713.2|13593.2|13713.2|13593.2|13712|13592|9
1643448710000|2022-01-29 09:31:50|13713.3|13593.3|13713.81|13593.81|13714.02|13594.02|13713.3|13593.3|10
1643448720000|2022-01-29 09:32:00|13714.17|13594.17|13715.3|13595.3|13715.3|13595.3|13714.17|13594.17|10
1643448730000|2022-01-29 09:32:10|13715.33|13595.33|13717.41|13597.41|13717.41|13597.41|13715.33|13595.33|10
1643448740000|2022-01-29 09:32:20|13718.17|13598.17|13719.38|13599.38|13720.16|13600.16|13718.17|13598.17|9
1643448750000|2022-01-29 09:32:30|13719.26|13599.26|13718.86|13598.86|13719.36|13599.36|13718.86|13598.86|9
1643448760000|2022-01-29 09:32:40|13718.2|13598.2|13716.91|13596.91|13718.2|13598.2|13716.83|13596.83|6
1643448770000|2022-01-29 09:32:50|13716.61|13596.61|13716.45|13596.45|13716.73|13596.73|13716.43|13596.43|9
1643448780000|2022-01-29 09:33:00|13716.43|13596.43|13717.1|13597.1|13717.1|13597.1|13716.43|13596.43|9
1643448790000|2022-01-29 09:33:10|13716.96|13596.96|13715.96|13595.96|13717.43|13597.43|13715.73|13595.73|8
1643448800000|2022-01-29 09:33:20|13715.98|13595.98|13716.51|13596.51|13716.73|13596.73|13715.98|13595.98|10
1643448810000|2022-01-29 09:33:30|13716.55|13596.55|13716.4|13596.4|13716.82|13596.82|13716.35|13596.35|10
1643448820000|2022-01-29 09:33:40|13716.45|13596.45|13717.59|13597.59|13717.69|13597.69|13716.45|13596.45|9
1643448830000|2022-01-29 09:33:50|13717.7|13597.7|13717.33|13597.33|13717.8|13597.8|13716.93|13596.93|10
1643448840000|2022-01-29 09:34:00|13717.41|13597.41|13717.34|13597.34|13717.42|13597.42|13717.2|13597.2|8
1643448850000|2022-01-29 09:34:10|13717.43|13597.43|13718.34|13598.34|13718.34|13598.34|13717.41|13597.41|10
1643448860000|2022-01-29 09:34:20|13718.56|13598.56|13720.18|13600.18|13720.18|13600.18|13718.53|13598.53|10
1643448870000|2022-01-29 09:34:30|13720.15|13600.15|13720.58|13600.58|13720.67|13600.67|13720.15|13600.15|10
1643448880000|2022-01-29 09:34:40|13720.65|13600.65|13721.14|13601.14|13721.24|13601.24|13720.63|13600.63|9
1643448890000|2022-01-29 09:34:50|13721.2|13601.2|13721.52|13601.52|13721.58|13601.58|13721.12|13601.12|10
1643448900000|2022-01-29 09:35:00|13721.56|13601.56|13721.78|13601.78|13721.78|13601.78|13721.46|13601.46|7
1643448910000|2022-01-29 09:35:10|13721.96|13601.96|13722.46|13602.46|13722.46|13602.46|13721.96|13601.96|9
1643448920000|2022-01-29 09:35:20|13722.59|13602.59|13724.93|13604.93|13724.93|13604.93|13722.59|13602.59|10
1643448930000|2022-01-29 09:35:30|13725.28|13605.28|13726.12|13606.12|13726.38|13606.38|13725.28|13605.28|6
1643448940000|2022-01-29 09:35:40|13726.09|13606.09|13725.08|13605.08|13726.34|13606.34|13725.08|13605.08|10
1643448950000|2022-01-29 09:35:50|13725.03|13605.03|13723.58|13603.58|13725.1|13605.1|13723.5|13603.5|10
1643448960000|2022-01-29 09:36:00|13723.37|13603.37|13721.58|13601.58|13723.37|13603.37|13721.5|13601.5|10
1643448970000|2022-01-29 09:36:10|13721.15|13601.15|13718.37|13598.37|13721.15|13601.15|13718.37|13598.37|10
1643448980000|2022-01-29 09:36:20|13718.4|13598.4|13716.35|13596.35|13718.4|13598.4|13716.35|13596.35|10
1643448990000|2022-01-29 09:36:30|13716.21|13596.21|13714.17|13594.17|13716.21|13596.21|13714.17|13594.17|10
1643449000000|2022-01-29 09:36:40|13714.12|13594.12|13713.53|13593.53|13714.12|13594.12|13713.42|13593.42|10
1643449010000|2022-01-29 09:36:50|13713.54|13593.54|13712.83|13592.83|13713.59|13593.59|13712.83|13592.83|8
1643449020000|2022-01-29 09:37:00|13712.9|13592.9|13712.06|13592.06|13712.96|13592.96|13712.06|13592.06|9
1643449030000|2022-01-29 09:37:10|13711.99|13591.99|13710.61|13590.61|13711.99|13591.99|13710.61|13590.61|8
1643449040000|2022-01-29 09:37:20|13711.08|13591.08|13709.93|13589.93|13711.08|13591.08|13709.93|13589.93|8
1643449050000|2022-01-29 09:37:30|13709.89|13589.89|13709.54|13589.54|13710.12|13590.12|13709.39|13589.39|10
1643449060000|2022-01-29 09:37:40|13709.55|13589.55|13711.19|13591.19|13711.19|13591.19|13709.55|13589.55|9
1643449070000|2022-01-29 09:37:50|13711.37|13591.37|13710.83|13590.83|13711.55|13591.55|13710.45|13590.45|10
1643449080000|2022-01-29 09:38:00|13711.41|13591.41|13710.15|13590.15|13711.41|13591.41|13710.08|13590.08|10
1643449090000|2022-01-29 09:38:10|13709.96|13589.96|13709.81|13589.81|13709.96|13589.96|13709.63|13589.63|9
1643449100000|2022-01-29 09:38:20|13709.9|13589.9|13710.92|13590.92|13711.2|13591.2|13709.64|13589.64|10
1643449110000|2022-01-29 09:38:30|13710.84|13590.84|13712.4|13592.4|13712.4|13592.4|13710.84|13590.84|9
1643449120000|2022-01-29 09:38:40|13712.43|13592.43|13712.1|13592.1|13712.43|13592.43|13712.1|13592.1|9
1643449130000|2022-01-29 09:38:50|13712.08|13592.08|13710.42|13590.42|13712.22|13592.22|13710.42|13590.42|10
1643449140000|2022-01-29 09:39:00|13710.3|13590.3|13709.23|13589.23|13710.35|13590.35|13709.23|13589.23|9
1643449150000|2022-01-29 09:39:10|13709.18|13589.18|13708.79|13588.79|13709.18|13589.18|13708.79|13588.79|7
1643449160000|2022-01-29 09:39:20|13708.83|13588.83|13709.64|13589.64|13709.64|13589.64|13708.83|13588.83|10
1643449170000|2022-01-29 09:39:30|13709.7|13589.7|13710.34|13590.34|13710.34|13590.34|13709.69|13589.69|8
1643449180000|2022-01-29 09:39:40|13710.2|13590.2|13710.35|13590.35|13710.46|13590.46|13710.2|13590.2|9
1643449190000|2022-01-29 09:39:50|13710.15|13590.15|13709.7|13589.7|13710.2|13590.2|13709.7|13589.7|8
1643449200000|2022-01-29 09:40:00|13709.57|13589.57|13709.48|13589.48|13709.69|13589.69|13709.22|13589.22|8
1643449210000|2022-01-29 09:40:10|13709.5|13589.5|13712.49|13592.49|13712.49|13592.49|13709.5|13589.5|10
1643449220000|2022-01-29 09:40:20|13712.96|13592.96|13714.97|13594.97|13715|13595|13712.96|13592.96|10
1643449230000|2022-01-29 09:40:30|13715.2|13595.2|13717.89|13597.89|13717.89|13597.89|13715.2|13595.2|10
1643449240000|2022-01-29 09:40:40|13718.2|13598.2|13721.49|13601.49|13722.02|13602.02|13718.2|13598.2|10
1643449250000|2022-01-29 09:40:50|13721.47|13601.47|13720.92|13600.92|13721.47|13601.47|13720.73|13600.73|10
1643449260000|2022-01-29 09:41:00|13721.04|13601.04|13722.01|13602.01|13722.4|13602.4|13721.04|13601.04|10
1643449270000|2022-01-29 09:41:10|13722.61|13602.61|13726.24|13606.24|13726.24|13606.24|13722.61|13602.61|10
1643449280000|2022-01-29 09:41:20|13726.18|13606.18|13727.16|13607.16|13727.35|13607.35|13726.18|13606.18|7
1643449290000|2022-01-29 09:41:30|13727.34|13607.34|13727.99|13607.99|13728.52|13608.52|13727.34|13607.34|10
1643449300000|2022-01-29 09:41:40|13728.02|13608.02|13728.49|13608.49|13728.49|13608.49|13727.7|13607.7|10
1643449310000|2022-01-29 09:41:50|13728.39|13608.39|13728.57|13608.57|13728.71|13608.71|13728.39|13608.39|9
1643449320000|2022-01-29 09:42:00|13728.67|13608.67|13730.21|13610.21|13730.21|13610.21|13728.66|13608.66|10
1643449330000|2022-01-29 09:42:10|13730.22|13610.22|13730.57|13610.57|13730.82|13610.82|13730.08|13610.08|10
1643449340000|2022-01-29 09:42:20|13731.17|13611.17|13731.74|13611.74|13731.75|13611.75|13731.17|13611.17|10
1643449350000|2022-01-29 09:42:30|13731.79|13611.79|13733.79|13613.79|13733.79|13613.79|13731.79|13611.79|10
1643449360000|2022-01-29 09:42:40|13734.08|13614.08|13734.88|13614.88|13734.88|13614.88|13734.08|13614.08|10
1643449370000|2022-01-29 09:42:50|13734.68|13614.68|13734.01|13614.01|13735.04|13615.04|13734.01|13614.01|10
1643449380000|2022-01-29 09:43:00|13734.35|13614.35|13734.48|13614.48|13734.58|13614.58|13733.7|13613.7|10
1643449390000|2022-01-29 09:43:10|13734.91|13614.91|13735.58|13615.58|13735.58|13615.58|13734.7|13614.7|10
1643449400000|2022-01-29 09:43:20|13736.03|13616.03|13737.37|13617.37|13737.37|13617.37|13736.03|13616.03|9
1643449410000|2022-01-29 09:43:30|13737.8|13617.8|13738.83|13618.83|13738.85|13618.85|13737.8|13617.8|9
1643449420000|2022-01-29 09:43:40|13738.8|13618.8|13738.95|13618.95|13738.95|13618.95|13738.77|13618.77|9
1643449430000|2022-01-29 09:43:50|13738.86|13618.86|13739.33|13619.33|13739.33|13619.33|13738.86|13618.86|9
1643449440000|2022-01-29 09:44:00|13739.34|13619.34|13739.33|13619.33|13739.34|13619.34|13738.92|13618.92|9
1643449450000|2022-01-29 09:44:10|13739.3|13619.3|13738.02|13618.02|13739.3|13619.3|13737.96|13617.96|8
1643449460000|2022-01-29 09:44:20|13738.25|13618.25|13738.91|13618.91|13738.91|13618.91|13738.02|13618.02|8
1643449470000|2022-01-29 09:44:30|13738.92|13618.92|13739.92|13619.92|13739.92|13619.92|13738.92|13618.92|8
1643449480000|2022-01-29 09:44:40|13739.54|13619.54|13738.62|13618.62|13739.8|13619.8|13738.62|13618.62|9
1643449490000|2022-01-29 09:44:50|13738.48|13618.48|13738.91|13618.91|13738.91|13618.91|13738.48|13618.48|8
1643449500000|2022-01-29 09:45:00|13739.16|13619.16|13744.71|13624.71|13744.71|13624.71|13739.03|13619.03|10
1643449510000|2022-01-29 09:45:10|13745.19|13625.19|13747.2|13627.2|13747.2|13627.2|13745.19|13625.19|10
1643449520000|2022-01-29 09:45:20|13747.01|13627.01|13745.79|13625.79|13747.18|13627.18|13745.79|13625.79|10
1643449530000|2022-01-29 09:45:30|13745.68|13625.68|13745.36|13625.36|13745.98|13625.98|13745.23|13625.23|10
1643449540000|2022-01-29 09:45:40|13745.43|13625.43|13743.76|13623.76|13745.43|13625.43|13743.76|13623.76|10
1643449550000|2022-01-29 09:45:50|13743.68|13623.68|13742.56|13622.56|13743.82|13623.82|13742.56|13622.56|10
1643449560000|2022-01-29 09:46:00|13742.28|13622.28|13737.21|13617.21|13742.28|13622.28|13737.21|13617.21|10
1643449570000|2022-01-29 09:46:10|13737.11|13617.11|13737.23|13617.23|13737.45|13617.45|13736.95|13616.95|10
1643449580000|2022-01-29 09:46:20|13737.47|13617.47|13740.94|13620.94|13740.94|13620.94|13737.35|13617.35|9
1643449590000|2022-01-29 09:46:30|13741.41|13621.41|13741.99|13621.99|13742.21|13622.21|13741.41|13621.41|9
1643449600000|2022-01-29 09:46:40|13742.08|13622.08|13741.87|13621.87|13742.52|13622.52|13741.86|13621.86|9
1643449610000|2022-01-29 09:46:50|13741.92|13621.92|13740.55|13620.55|13741.92|13621.92|13740.44|13620.44|10
1643449620000|2022-01-29 09:47:00|13740.56|13620.56|13740.22|13620.22|13740.56|13620.56|13740.01|13620.01|10
1643449630000|2022-01-29 09:47:10|13740.45|13620.45|13741.54|13621.54|13741.54|13621.54|13740.3|13620.3|7
1643449640000|2022-01-29 09:47:20|13741.68|13621.68|13741.47|13621.47|13741.84|13621.84|13741.47|13621.47|8
1643449650000|2022-01-29 09:47:30|13741.46|13621.46|13740.79|13620.79|13741.55|13621.55|13740.79|13620.79|9
1643449660000|2022-01-29 09:47:40|13740.49|13620.49|13739.73|13619.73|13740.49|13620.49|13739.51|13619.51|9
1643449670000|2022-01-29 09:47:50|13739.71|13619.71|13741.8|13621.8|13741.8|13621.8|13739.71|13619.71|10
1643449680000|2022-01-29 09:48:00|13741.67|13621.67|13742.49|13622.49|13742.62|13622.62|13741.67|13621.67|10
1643449690000|2022-01-29 09:48:10|13742.43|13622.43|13742.24|13622.24|13742.43|13622.43|13742.14|13622.14|10
1643449700000|2022-01-29 09:48:20|13742.25|13622.25|13741.9|13621.9|13742.25|13622.25|13741.82|13621.82|8
1643449710000|2022-01-29 09:48:30|13741.94|13621.94|13742.36|13622.36|13742.39|13622.39|13741.87|13621.87|10
1643449720000|2022-01-29 09:48:40|13742.21|13622.21|13741.01|13621.01|13742.37|13622.37|13741.01|13621.01|9
1643449730000|2022-01-29 09:48:50|13740.97|13620.97|13741.26|13621.26|13741.3|13621.3|13740.87|13620.87|9
1643449740000|2022-01-29 09:49:00|13741.48|13621.48|13740.9|13620.9|13741.48|13621.48|13740.73|13620.73|9
1643449750000|2022-01-29 09:49:10|13740.88|13620.88|13741.21|13621.21|13741.21|13621.21|13740.4|13620.4|10
1643449760000|2022-01-29 09:49:20|13741.32|13621.32|13744.57|13624.57|13744.57|13624.57|13741.32|13621.32|10
1643449770000|2022-01-29 09:49:30|13745.75|13625.75|13745.16|13625.16|13746.18|13626.18|13745.16|13625.16|10
1643449780000|2022-01-29 09:49:40|13745.15|13625.15|13746.24|13626.24|13746.35|13626.35|13744.97|13624.97|9
1643449790000|2022-01-29 09:49:50|13745.96|13625.96|13746.65|13626.65|13746.65|13626.65|13745.84|13625.84|9
1643449800000|2022-01-29 09:50:00|13746.82|13626.82|13748.07|13628.07|13748.07|13628.07|13746.82|13626.82|10
1643449810000|2022-01-29 09:50:10|13748.05|13628.05|13749.12|13629.12|13749.12|13629.12|13748.04|13628.04|8
1643449820000|2022-01-29 09:50:20|13748.93|13628.93|13748.88|13628.88|13749.07|13629.07|13748.78|13628.78|10
1643449830000|2022-01-29 09:50:30|13748.73|13628.73|13748.01|13628.01|13748.76|13628.76|13748.01|13628.01|9
1643449840000|2022-01-29 09:50:40|13747.95|13627.95|13748.09|13628.09|13748.11|13628.11|13747.93|13627.93|9
1643449850000|2022-01-29 09:50:50|13748.37|13628.37|13748.62|13628.62|13748.8|13628.8|13748.15|13628.15|9
1643449860000|2022-01-29 09:51:00|13748.61|13628.61|13754.14|13634.14|13754.14|13634.14|13748.61|13628.61|9
1643449870000|2022-01-29 09:51:10|13754.39|13634.39|13754.62|13634.62|13755.09|13635.09|13754.39|13634.39|10
1643449880000|2022-01-29 09:51:20|13754.05|13634.05|13753.97|13633.97|13754.37|13634.37|13753.7|13633.7|10
1643449890000|2022-01-29 09:51:30|13753.98|13633.98|13754.12|13634.12|13754.26|13634.26|13753.79|13633.79|9
1643449900000|2022-01-29 09:51:40|13754.11|13634.11|13754.14|13634.14|13754.43|13634.43|13753.98|13633.98|7
1643449910000|2022-01-29 09:51:50|13754.23|13634.23|13754.07|13634.07|13754.23|13634.23|13753.96|13633.96|8
1643449920000|2022-01-29 09:52:00|13754.18|13634.18|13754.73|13634.73|13754.73|13634.73|13754.13|13634.13|9
1643449930000|2022-01-29 09:52:10|13754.75|13634.75|13754.9|13634.9|13755.44|13635.44|13754.75|13634.75|8
1643449940000|2022-01-29 09:52:20|13754.71|13634.71|13754.85|13634.85|13755.36|13635.36|13754.71|13634.71|10
1643449950000|2022-01-29 09:52:30|13754.97|13634.97|13755.33|13635.33|13755.33|13635.33|13754.85|13634.85|8
1643449960000|2022-01-29 09:52:40|13755.19|13635.19|13754.24|13634.24|13755.49|13635.49|13754.23|13634.23|9
1643449970000|2022-01-29 09:52:50|13754.48|13634.48|13754.54|13634.54|13754.54|13634.54|13754.45|13634.45|4
1643449980000|2022-01-29 09:53:00|13754.66|13634.66|13754.33|13634.33|13754.66|13634.66|13754.24|13634.24|7
1643449990000|2022-01-29 09:53:10|13754.34|13634.34|13754.87|13634.87|13754.87|13634.87|13754.34|13634.34|10
1643450000000|2022-01-29 09:53:20|13755.38|13635.38|13755.52|13635.52|13755.57|13635.57|13755.37|13635.37|8
1643450010000|2022-01-29 09:53:30|13755.56|13635.56|13755.81|13635.81|13755.81|13635.81|13755.55|13635.55|6
1643450020000|2022-01-29 09:53:40|13755.85|13635.85|13757.35|13637.35|13757.35|13637.35|13755.85|13635.85|9
1643450030000|2022-01-29 09:53:50|13757.28|13637.28|13755.51|13635.51|13757.3|13637.3|13755.3|13635.3|9
1643450040000|2022-01-29 09:54:00|13755.49|13635.49|13757.44|13637.44|13757.44|13637.44|13755.49|13635.49|10
1643450050000|2022-01-29 09:54:10|13757.8|13637.8|13760.26|13640.26|13760.26|13640.26|13757.72|13637.72|10
1643450060000|2022-01-29 09:54:20|13759.85|13639.85|13760.03|13640.03|13760.36|13640.36|13759.84|13639.84|9
1643450070000|2022-01-29 09:54:30|13760.08|13640.08|13760.55|13640.55|13760.55|13640.55|13760.08|13640.08|9
1643450080000|2022-01-29 09:54:40|13760.48|13640.48|13761.2|13641.2|13761.2|13641.2|13760.48|13640.48|9
1643450090000|2022-01-29 09:54:50|13761.17|13641.17|13763.24|13643.24|13763.24|13643.24|13761.17|13641.17|10
1643450100000|2022-01-29 09:55:00|13763.23|13643.23|13762.77|13642.77|13763.59|13643.59|13762.65|13642.65|10
1643450110000|2022-01-29 09:55:10|13762.72|13642.72|13762.38|13642.38|13762.83|13642.83|13762.3|13642.3|10
1643450120000|2022-01-29 09:55:20|13762.36|13642.36|13760.61|13640.61|13762.42|13642.42|13760.61|13640.61|8
1643450130000|2022-01-29 09:55:30|13760.48|13640.48|13757.68|13637.68|13760.49|13640.49|13757.68|13637.68|10
1643450140000|2022-01-29 09:55:40|13757.52|13637.52|13756.76|13636.76|13757.52|13637.52|13756.75|13636.75|10
1643450150000|2022-01-29 09:55:50|13756.88|13636.88|13754.75|13634.75|13756.91|13636.91|13754.7|13634.7|9
1643450160000|2022-01-29 09:56:00|13754.95|13634.95|13754.86|13634.86|13755.03|13635.03|13754.85|13634.85|10
1643450170000|2022-01-29 09:56:10|13754.52|13634.52|13754.25|13634.25|13754.57|13634.57|13754.1|13634.1|9
1643450180000|2022-01-29 09:56:20|13754.1|13634.1|13754.1|13634.1|13754.18|13634.18|13754.1|13634.1|6
1643450190000|2022-01-29 09:56:30|13754.13|13634.13|13754.48|13634.48|13754.93|13634.93|13753.98|13633.98|10
1643450200000|2022-01-29 09:56:40|13754.53|13634.53|13753.84|13633.84|13754.86|13634.86|13753.7|13633.7|7
1643450210000|2022-01-29 09:56:50|13753.83|13633.83|13753.81|13633.81|13753.87|13633.87|13753.72|13633.72|9
1643450220000|2022-01-29 09:57:00|13753.83|13633.83|13753.98|13633.98|13753.98|13633.98|13753.67|13633.67|10
1643450230000|2022-01-29 09:57:10|13753.9|13633.9|13754.19|13634.19|13754.19|13634.19|13753.38|13633.38|10
1643450240000|2022-01-29 09:57:20|13754.15|13634.15|13754.05|13634.05|13754.15|13634.15|13753.79|13633.79|9
1643450250000|2022-01-29 09:57:30|13753.3|13633.3|13753.35|13633.35|13753.41|13633.41|13753.17|13633.17|8
1643450260000|2022-01-29 09:57:40|13753.38|13633.38|13753.34|13633.34|13753.38|13633.38|13753.21|13633.21|10
1643450270000|2022-01-29 09:57:50|13753.71|13633.71|13753.52|13633.52|13753.78|13633.78|13753.36|13633.36|8
1643450280000|2022-01-29 09:58:00|13753.45|13633.45|13753.52|13633.52|13753.62|13633.62|13753.38|13633.38|10
1643450290000|2022-01-29 09:58:10|13753.55|13633.55|13752.72|13632.72|13753.67|13633.67|13752.58|13632.58|10
1643450300000|2022-01-29 09:58:20|13752.47|13632.47|13751.86|13631.86|13752.47|13632.47|13751.86|13631.86|10
1643450310000|2022-01-29 09:58:30|13751.82|13631.82|13751.55|13631.55|13751.82|13631.82|13751.54|13631.54|10
1643450320000|2022-01-29 09:58:40|13751.36|13631.36|13749.83|13629.83|13751.36|13631.36|13749.83|13629.83|9
1643450330000|2022-01-29 09:58:50|13749.74|13629.74|13749.95|13629.95|13750.07|13630.07|13749.58|13629.58|10
1643450340000|2022-01-29 09:59:00|13749.86|13629.86|13749.05|13629.05|13749.95|13629.95|13749.05|13629.05|10
1643450350000|2022-01-29 09:59:10|13748.91|13628.91|13748.62|13628.62|13748.91|13628.91|13748.54|13628.54|9
1643450360000|2022-01-29 09:59:20|13748.45|13628.45|13748.76|13628.76|13749.2|13629.2|13748.45|13628.45|9
1643450370000|2022-01-29 09:59:30|13748.46|13628.46|13748.67|13628.67|13748.67|13628.67|13748.38|13628.38|10
1643450380000|2022-01-29 09:59:40|13748.66|13628.66|13752.87|13632.87|13752.87|13632.87|13748.29|13628.29|8
1643450390000|2022-01-29 09:59:50|13753.41|13633.41|13754.84|13634.84|13754.84|13634.84|13753.41|13633.41|10
1643450400000|2022-01-29 10:00:00|13755|13635|13754.52|13634.52|13755.43|13635.43|13754.38|13634.38|10
1643450410000|2022-01-29 10:00:10|13754.07|13634.07|13751.77|13631.77|13754.07|13634.07|13751.77|13631.77|10
1643450420000|2022-01-29 10:00:20|13751.45|13631.45|13753.47|13633.47|13753.55|13633.55|13751.19|13631.19|9
1643450430000|2022-01-29 10:00:30|13753.55|13633.55|13752.84|13632.84|13753.75|13633.75|13752.84|13632.84|10
1643450440000|2022-01-29 10:00:40|13752.62|13632.62|13751.93|13631.93|13752.62|13632.62|13751.93|13631.93|9
1643450450000|2022-01-29 10:00:50|13751.56|13631.56|13750.63|13630.63|13751.56|13631.56|13750.63|13630.63|10
1643450460000|2022-01-29 10:01:00|13750.43|13630.43|13750.04|13630.04|13750.43|13630.43|13749.95|13629.95|8
1643450470000|2022-01-29 10:01:10|13750.03|13630.03|13748.31|13628.31|13750.13|13630.13|13748.31|13628.31|10
1643450480000|2022-01-29 10:01:20|13747.85|13627.85|13746.58|13626.58|13747.85|13627.85|13746.58|13626.58|10
1643450490000|2022-01-29 10:01:30|13745.82|13625.82|13744.8|13624.8|13745.82|13625.82|13744.54|13624.54|10
1643450500000|2022-01-29 10:01:40|13744.72|13624.72|13743.84|13623.84|13744.72|13624.72|13743.65|13623.65|9
1643450510000|2022-01-29 10:01:50|13743.92|13623.92|13741.41|13621.41|13743.92|13623.92|13741.41|13621.41|10
1643450520000|2022-01-29 10:02:00|13741.56|13621.56|13738.75|13618.75|13741.56|13621.56|13738.75|13618.75|10
1643450530000|2022-01-29 10:02:10|13738.71|13618.71|13736.28|13616.28|13738.71|13618.71|13736.28|13616.28|10
1643450540000|2022-01-29 10:02:20|13736.45|13616.45|13734.72|13614.72|13736.45|13616.45|13734.72|13614.72|9
1643450550000|2022-01-29 10:02:30|13734.68|13614.68|13734.14|13614.14|13734.68|13614.68|13734.13|13614.13|10
1643450560000|2022-01-29 10:02:40|13733.77|13613.77|13733.37|13613.37|13733.77|13613.77|13733.05|13613.05|9
1643450570000|2022-01-29 10:02:50|13733.2|13613.2|13733.86|13613.86|13734.1|13614.1|13733.11|13613.11|9
1643450580000|2022-01-29 10:03:00|13733.9|13613.9|13732.72|13612.72|13734.15|13614.15|13732.72|13612.72|9
1643450590000|2022-01-29 10:03:10|13732.33|13612.33|13728.71|13608.71|13732.33|13612.33|13728.59|13608.59|10
1643450600000|2022-01-29 10:03:20|13728.15|13608.15|13726.82|13606.82|13728.15|13608.15|13726.61|13606.61|9
1643450610000|2022-01-29 10:03:30|13726.71|13606.71|13726.05|13606.05|13726.71|13606.71|13726.05|13606.05|8
1643450620000|2022-01-29 10:03:40|13725.71|13605.71|13723.92|13603.92|13725.71|13605.71|13723.92|13603.92|10
1643450630000|2022-01-29 10:03:50|13723.79|13603.79|13722.56|13602.56|13723.79|13603.79|13722.56|13602.56|9
1643450640000|2022-01-29 10:04:00|13722.14|13602.14|13718.67|13598.67|13722.14|13602.14|13718.66|13598.66|10
1643450650000|2022-01-29 10:04:10|13718.75|13598.75|13719.26|13599.26|13719.41|13599.41|13718.67|13598.67|10
1643450660000|2022-01-29 10:04:20|13719.19|13599.19|13720.81|13600.81|13720.81|13600.81|13718.91|13598.91|10
1643450670000|2022-01-29 10:04:30|13721.02|13601.02|13715.94|13595.94|13721.44|13601.44|13715.94|13595.94|10
1643450680000|2022-01-29 10:04:40|13715.1|13595.1|13715.1|13595.1|13715.27|13595.27|13715.01|13595.01|10
1643450690000|2022-01-29 10:04:50|13715.16|13595.16|13720.05|13600.05|13720.05|13600.05|13715.16|13595.16|10
1643450700000|2022-01-29 10:05:00|13720.34|13600.34|13721.22|13601.22|13721.26|13601.26|13720.34|13600.34|9
1643450710000|2022-01-29 10:05:10|13721.18|13601.18|13725.47|13605.47|13725.47|13605.47|13721.02|13601.02|10
1643450720000|2022-01-29 10:05:20|13726|13606|13729|13609|13729|13609|13726|13606|9
1643450730000|2022-01-29 10:05:30|13728.94|13608.94|13729.66|13609.66|13729.66|13609.66|13728.94|13608.94|10
1643450740000|2022-01-29 10:05:40|13729.86|13609.86|13727.44|13607.44|13729.93|13609.93|13727.44|13607.44|9
1643450750000|2022-01-29 10:05:50|13727.47|13607.47|13727.76|13607.76|13727.89|13607.89|13727.34|13607.34|9
1643450760000|2022-01-29 10:06:00|13727.5|13607.5|13727.3|13607.3|13727.61|13607.61|13727.3|13607.3|8
1643450770000|2022-01-29 10:06:10|13727.36|13607.36|13725.38|13605.38|13727.41|13607.41|13725.38|13605.38|10
1643450780000|2022-01-29 10:06:20|13725.3|13605.3|13725.81|13605.81|13725.81|13605.81|13724.5|13604.5|9
1643450790000|2022-01-29 10:06:30|13725.95|13605.95|13726.97|13606.97|13727.29|13607.29|13725.95|13605.95|10
1643450800000|2022-01-29 10:06:40|13726.62|13606.62|13726.27|13606.27|13726.8|13606.8|13725.66|13605.66|10
1643450810000|2022-01-29 10:06:50|13726.7|13606.7|13727.92|13607.92|13728.01|13608.01|13726.7|13606.7|7
1643450820000|2022-01-29 10:07:00|13728.18|13608.18|13730.24|13610.24|13730.37|13610.37|13728.18|13608.18|10
1643450830000|2022-01-29 10:07:10|13729.96|13609.96|13729.55|13609.55|13730.04|13610.04|13729.33|13609.33|9
1643450840000|2022-01-29 10:07:20|13730.08|13610.08|13730.64|13610.64|13730.64|13610.64|13729.85|13609.85|8
1643450850000|2022-01-29 10:07:30|13730.58|13610.58|13730.66|13610.66|13730.79|13610.79|13730.57|13610.57|9
1643450860000|2022-01-29 10:07:40|13730.46|13610.46|13730.03|13610.03|13730.46|13610.46|13729.89|13609.89|10
1643450870000|2022-01-29 10:07:50|13730|13610|13729.92|13609.92|13730.11|13610.11|13729.68|13609.68|9
1643450880000|2022-01-29 10:08:00|13729.63|13609.63|13728.98|13608.98|13729.94|13609.94|13728.98|13608.98|8
1643450890000|2022-01-29 10:08:10|13728.79|13608.79|13728|13608|13728.9|13608.9|13728|13608|9
1643450900000|2022-01-29 10:08:20|13727.74|13607.74|13727.5|13607.5|13727.74|13607.74|13727.43|13607.43|10
1643450910000|2022-01-29 10:08:30|13728.07|13608.07|13729.43|13609.43|13729.43|13609.43|13728.07|13608.07|10
1643450920000|2022-01-29 10:08:40|13729.5|13609.5|13730.76|13610.76|13731.2|13611.2|13729.25|13609.25|10
1643450930000|2022-01-29 10:08:50|13731.08|13611.08|13732.64|13612.64|13732.64|13612.64|13731.03|13611.03|10
1643450940000|2022-01-29 10:09:00|13732.54|13612.54|13730.89|13610.89|13732.54|13612.54|13730.89|13610.89|10
1643450950000|2022-01-29 10:09:10|13730.67|13610.67|13730.48|13610.48|13730.67|13610.67|13730.04|13610.04|7
1643450960000|2022-01-29 10:09:20|13730.32|13610.32|13731.53|13611.53|13731.54|13611.54|13730.32|13610.32|9
1643450970000|2022-01-29 10:09:30|13731.58|13611.58|13732.55|13612.55|13732.55|13612.55|13731.42|13611.42|10
1643450980000|2022-01-29 10:09:40|13732.67|13612.67|13732.54|13612.54|13732.75|13612.75|13732.54|13612.54|6
1643450990000|2022-01-29 10:09:50|13732.8|13612.8|13730.44|13610.44|13732.8|13612.8|13730.44|13610.44|10
1643451000000|2022-01-29 10:10:00|13730.16|13610.16|13729.65|13609.65|13730.16|13610.16|13729.42|13609.42|9
1643451010000|2022-01-29 10:10:10|13729.49|13609.49|13728.59|13608.59|13729.49|13609.49|13728.59|13608.59|8
1643451020000|2022-01-29 10:10:20|13728.01|13608.01|13727.54|13607.54|13728.1|13608.1|13727.54|13607.54|10
1643451030000|2022-01-29 10:10:30|13727.4|13607.4|13724.35|13604.35|13727.4|13607.4|13724.35|13604.35|8
1643451040000|2022-01-29 10:10:40|13724.04|13604.04|13722.64|13602.64|13724.04|13604.04|13722.64|13602.64|10
1643451050000|2022-01-29 10:10:50|13722.79|13602.79|13720.22|13600.22|13722.79|13602.79|13720.22|13600.22|9
1643451060000|2022-01-29 10:11:00|13720.14|13600.14|13719.53|13599.53|13720.14|13600.14|13719.25|13599.25|10
1643451070000|2022-01-29 10:11:10|13719.18|13599.18|13719.22|13599.22|13719.29|13599.29|13719.11|13599.11|10
1643451080000|2022-01-29 10:11:20|13719.7|13599.7|13718.39|13598.39|13719.7|13599.7|13718.39|13598.39|10
1643451090000|2022-01-29 10:11:30|13718.38|13598.38|13716.15|13596.15|13718.38|13598.38|13716.15|13596.15|10
1643451100000|2022-01-29 10:11:40|13716.06|13596.06|13713.83|13593.83|13716.06|13596.06|13713.83|13593.83|10
1643451110000|2022-01-29 10:11:50|13713.41|13593.41|13710.79|13590.79|13713.41|13593.41|13710.73|13590.73|10
1643451120000|2022-01-29 10:12:00|13710.97|13590.97|13709.54|13589.54|13710.97|13590.97|13709.54|13589.54|10
1643451130000|2022-01-29 10:12:10|13709.6|13589.6|13709.56|13589.56|13709.61|13589.61|13709.16|13589.16|10
1643451140000|2022-01-29 10:12:20|13709.74|13589.74|13709.29|13589.29|13709.95|13589.95|13709.28|13589.28|10
1643451150000|2022-01-29 10:12:30|13709.27|13589.27|13709.51|13589.51|13709.51|13589.51|13709.27|13589.27|9
1643451160000|2022-01-29 10:12:40|13709.36|13589.36|13708.63|13588.63|13709.36|13589.36|13708.63|13588.63|9
1643451170000|2022-01-29 10:12:50|13708.41|13588.41|13707.32|13587.32|13708.41|13588.41|13707.32|13587.32|10
1643451180000|2022-01-29 10:13:00|13707.28|13587.28|13704.99|13584.99|13707.28|13587.28|13704.99|13584.99|10
1643451190000|2022-01-29 10:13:10|13705.02|13585.02|13703.65|13583.65|13705.03|13585.03|13703.65|13583.65|9
1643451200000|2022-01-29 10:13:20|13703.74|13583.74|13703.27|13583.27|13703.74|13583.74|13703.19|13583.19|9
1643451210000|2022-01-29 10:13:30|13703.41|13583.41|13702.66|13582.66|13703.47|13583.47|13702.66|13582.66|8
1643451220000|2022-01-29 10:13:40|13702.53|13582.53|13702.06|13582.06|13702.56|13582.56|13702.06|13582.06|8
1643451230000|2022-01-29 10:13:50|13701.89|13581.89|13704.23|13584.23|13704.23|13584.23|13701.89|13581.89|10
1643451240000|2022-01-29 10:14:00|13704.09|13584.09|13705.09|13585.09|13705.09|13585.09|13703.99|13583.99|9
1643451250000|2022-01-29 10:14:10|13705.06|13585.06|13705.87|13585.87|13705.92|13585.92|13705.05|13585.05|9
1643451260000|2022-01-29 10:14:20|13705.91|13585.91|13706.14|13586.14|13706.76|13586.76|13705.63|13585.63|9
1643451270000|2022-01-29 10:14:30|13707.34|13587.34|13707.32|13587.32|13707.72|13587.72|13707.3|13587.3|9
1643451280000|2022-01-29 10:14:40|13707.35|13587.35|13706.66|13586.66|13707.5|13587.5|13706.41|13586.41|10
1643451290000|2022-01-29 10:14:50|13707.07|13587.07|13711.01|13591.01|13711.01|13591.01|13707.07|13587.07|10
1643451300000|2022-01-29 10:15:00|13711.53|13591.53|13710.97|13590.97|13711.79|13591.79|13710.97|13590.97|9
1643451310000|2022-01-29 10:15:10|13711.22|13591.22|13709.26|13589.26|13711.22|13591.22|13709.26|13589.26|10
1643451320000|2022-01-29 10:15:20|13709.18|13589.18|13708.12|13588.12|13709.18|13589.18|13708.12|13588.12|8
1643451330000|2022-01-29 10:15:30|13708.13|13588.13|13706.67|13586.67|13708.13|13588.13|13706.67|13586.67|10
1643451340000|2022-01-29 10:15:40|13706.56|13586.56|13705.95|13585.95|13706.56|13586.56|13705.88|13585.88|10
1643451350000|2022-01-29 10:15:50|13705.85|13585.85|13705.71|13585.71|13705.85|13585.85|13705.17|13585.17|8
1643451360000|2022-01-29 10:16:00|13705.7|13585.7|13705.25|13585.25|13705.77|13585.77|13705.09|13585.09|10
1643451370000|2022-01-29 10:16:10|13705.22|13585.22|13705.83|13585.83|13705.83|13585.83|13704.77|13584.77|9
1643451380000|2022-01-29 10:16:20|13705.73|13585.73|13705.62|13585.62|13706.24|13586.24|13705.48|13585.48|9
1643451390000|2022-01-29 10:16:30|13705.24|13585.24|13704.84|13584.84|13706.06|13586.06|13704.84|13584.84|10
1643451400000|2022-01-29 10:16:40|13704.75|13584.75|13705.22|13585.22|13705.22|13585.22|13704.75|13584.75|9
1643451410000|2022-01-29 10:16:50|13705.41|13585.41|13705.27|13585.27|13705.46|13585.46|13705.19|13585.19|8
1643451420000|2022-01-29 10:17:00|13705.36|13585.36|13705.43|13585.43|13705.46|13585.46|13705.26|13585.26|10
1643451430000|2022-01-29 10:17:10|13705.24|13585.24|13706.03|13586.03|13706.03|13586.03|13705.24|13585.24|9
1643451440000|2022-01-29 10:17:20|13705.95|13585.95|13706.09|13586.09|13706.21|13586.21|13705.92|13585.92|10
1643451450000|2022-01-29 10:17:30|13705.88|13585.88|13705.86|13585.86|13706.03|13586.03|13705.85|13585.85|10
1643451460000|2022-01-29 10:17:40|13705.88|13585.88|13707.18|13587.18|13707.18|13587.18|13705.88|13585.88|10
1643451470000|2022-01-29 10:17:50|13707.27|13587.27|13709.08|13589.08|13709.33|13589.33|13707.27|13587.27|10
1643451480000|2022-01-29 10:18:00|13709.07|13589.07|13710.18|13590.18|13710.18|13590.18|13709.07|13589.07|10
1643451490000|2022-01-29 10:18:10|13710.21|13590.21|13710.54|13590.54|13710.54|13590.54|13709.98|13589.98|10
1643451500000|2022-01-29 10:18:20|13710.4|13590.4|13710.9|13590.9|13710.9|13590.9|13710.4|13590.4|6
1643451510000|2022-01-29 10:18:30|13710.96|13590.96|13711.52|13591.52|13711.52|13591.52|13710.96|13590.96|9
1643451520000|2022-01-29 10:18:40|13711.54|13591.54|13711.28|13591.28|13711.65|13591.65|13711.28|13591.28|9
1643451530000|2022-01-29 10:18:50|13710.08|13590.08|13710.07|13590.07|13710.12|13590.12|13709.83|13589.83|10
1643451540000|2022-01-29 10:19:00|13710.17|13590.17|13709.71|13589.71|13710.17|13590.17|13709.71|13589.71|9
1643451550000|2022-01-29 10:19:10|13709.84|13589.84|13708.56|13588.56|13709.84|13589.84|13708.26|13588.26|10
1643451560000|2022-01-29 10:19:20|13708.41|13588.41|13708|13588|13708.41|13588.41|13708|13588|7
1643451570000|2022-01-29 10:19:30|13708.01|13588.01|13707.39|13587.39|13708.1|13588.1|13707.21|13587.21|9
1643451580000|2022-01-29 10:19:40|13707.28|13587.28|13705.83|13585.83|13707.51|13587.51|13705.83|13585.83|10
1643451590000|2022-01-29 10:19:50|13705.64|13585.64|13703.51|13583.51|13705.64|13585.64|13703.51|13583.51|9
1643451600000|2022-01-29 10:20:00|13704.25|13584.25|13707.35|13587.35|13707.35|13587.35|13704.25|13584.25|10
1643451610000|2022-01-29 10:20:10|13707.44|13587.44|13708.07|13588.07|13708.24|13588.24|13707.43|13587.43|10
1643451620000|2022-01-29 10:20:20|13707.99|13587.99|13707.44|13587.44|13707.99|13587.99|13707.38|13587.38|7
1643451630000|2022-01-29 10:20:30|13707.56|13587.56|13707.17|13587.17|13707.67|13587.67|13707.01|13587.01|10
1643451640000|2022-01-29 10:20:40|13707.23|13587.23|13706.13|13586.13|13707.23|13587.23|13706.13|13586.13|8
1643451650000|2022-01-29 10:20:50|13706.11|13586.11|13705.92|13585.92|13706.11|13586.11|13705.78|13585.78|9
1643451660000|2022-01-29 10:21:00|13705.78|13585.78|13705.79|13585.79|13705.89|13585.89|13705.71|13585.71|9
1643451670000|2022-01-29 10:21:10|13705.77|13585.77|13705.73|13585.73|13705.97|13585.97|13705.73|13585.73|9
1643451680000|2022-01-29 10:21:20|13705.6|13585.6|13703.23|13583.23|13705.6|13585.6|13703.23|13583.23|10
1643451690000|2022-01-29 10:21:30|13703.16|13583.16|13702.29|13582.29|13703.16|13583.16|13702.21|13582.21|8
1643451700000|2022-01-29 10:21:40|13702.34|13582.34|13701.76|13581.76|13702.5|13582.5|13701.76|13581.76|8
1643451710000|2022-01-29 10:21:50|13701.93|13581.93|13699.01|13579.01|13701.93|13581.93|13699.01|13579.01|9
1643451720000|2022-01-29 10:22:00|13698.8|13578.8|13697.11|13577.11|13698.91|13578.91|13697.11|13577.11|10
1643451730000|2022-01-29 10:22:10|13697.03|13577.03|13697.12|13577.12|13697.63|13577.63|13696.76|13576.76|9
1643451740000|2022-01-29 10:22:20|13697.08|13577.08|13697.01|13577.01|13697.1|13577.1|13696.86|13576.86|10
1643451750000|2022-01-29 10:22:30|13696.88|13576.88|13696.75|13576.75|13697.01|13577.01|13696.75|13576.75|10
1643451760000|2022-01-29 10:22:40|13696.8|13576.8|13696.63|13576.63|13696.92|13576.92|13696.55|13576.55|10
1643451770000|2022-01-29 10:22:50|13696.54|13576.54|13696.57|13576.57|13696.57|13576.57|13696.44|13576.44|9
1643451780000|2022-01-29 10:23:00|13696.63|13576.63|13696.21|13576.21|13696.75|13576.75|13696.21|13576.21|8
1643451790000|2022-01-29 10:23:10|13696.14|13576.14|13696.37|13576.37|13696.4|13576.4|13695.89|13575.89|10
1643451800000|2022-01-29 10:23:20|13696.17|13576.17|13694.43|13574.43|13696.17|13576.17|13694.43|13574.43|10
1643451810000|2022-01-29 10:23:30|13694.31|13574.31|13691.22|13571.22|13694.32|13574.32|13691.22|13571.22|9
1643451820000|2022-01-29 10:23:40|13691.25|13571.25|13689.65|13569.65|13691.25|13571.25|13689.65|13569.65|9
1643451830000|2022-01-29 10:23:50|13689.67|13569.67|13687.02|13567.02|13689.68|13569.68|13687.02|13567.02|10
1643451840000|2022-01-29 10:24:00|13686.95|13566.95|13685.46|13565.46|13686.98|13566.98|13685.41|13565.41|10
1643451850000|2022-01-29 10:24:10|13685.43|13565.43|13685.43|13565.43|13686.02|13566.02|13685.35|13565.35|10
1643451860000|2022-01-29 10:24:20|13685.41|13565.41|13684.65|13564.65|13685.41|13565.41|13684.63|13564.63|10
1643451870000|2022-01-29 10:24:30|13684.8|13564.8|13685.95|13565.95|13685.95|13565.95|13684.29|13564.29|10
1643451880000|2022-01-29 10:24:40|13685.99|13565.99|13687.57|13567.57|13687.57|13567.57|13685.99|13565.99|9
1643451890000|2022-01-29 10:24:50|13687.71|13567.71|13687.78|13567.78|13688.17|13568.17|13687.46|13567.46|10
1643451900000|2022-01-29 10:25:00|13687.83|13567.83|13693.95|13573.95|13693.95|13573.95|13687.83|13567.83|10
1643451910000|2022-01-29 10:25:10|13694.24|13574.24|13699.39|13579.39|13699.39|13579.39|13694.24|13574.24|10
1643451920000|2022-01-29 10:25:20|13700.18|13580.18|13700.16|13580.16|13701.14|13581.14|13700.16|13580.16|10
1643451930000|2022-01-29 10:25:30|13700.46|13580.46|13700.13|13580.13|13700.9|13580.9|13700.13|13580.13|10
1643451940000|2022-01-29 10:25:40|13700.5|13580.5|13700.42|13580.42|13700.5|13580.5|13700.28|13580.28|9
1643451950000|2022-01-29 10:25:50|13700.35|13580.35|13701.39|13581.39|13701.39|13581.39|13700.35|13580.35|10
1643451960000|2022-01-29 10:26:00|13701.34|13581.34|13701.68|13581.68|13701.71|13581.71|13701.32|13581.32|9
1643451970000|2022-01-29 10:26:10|13701.82|13581.82|13702.38|13582.38|13702.45|13582.45|13701.37|13581.37|9
1643451980000|2022-01-29 10:26:20|13702.51|13582.51|13703.88|13583.88|13703.88|13583.88|13702.51|13582.51|8
1643451990000|2022-01-29 10:26:30|13703.69|13583.69|13704.32|13584.32|13704.32|13584.32|13703.64|13583.64|7
1643452000000|2022-01-29 10:26:40|13704.52|13584.52|13706.79|13586.79|13706.79|13586.79|13704.4|13584.4|9
1643452010000|2022-01-29 10:26:50|13706.87|13586.87|13710.13|13590.13|13710.13|13590.13|13706.87|13586.87|10
1643452020000|2022-01-29 10:27:00|13710.76|13590.76|13712.95|13592.95|13712.95|13592.95|13710.76|13590.76|10
1643452030000|2022-01-29 10:27:10|13713.33|13593.33|13714.74|13594.74|13714.81|13594.81|13713.33|13593.33|8
1643452040000|2022-01-29 10:27:20|13714.69|13594.69|13718.17|13598.17|13718.17|13598.17|13714.69|13594.69|9
1643452050000|2022-01-29 10:27:30|13718.22|13598.22|13719.43|13599.43|13719.44|13599.44|13718.22|13598.22|10
1643452060000|2022-01-29 10:27:40|13719.41|13599.41|13718.4|13598.4|13719.75|13599.75|13718.34|13598.34|10
1643452070000|2022-01-29 10:27:50|13718.53|13598.53|13719.85|13599.85|13719.94|13599.94|13718.53|13598.53|10
1643452080000|2022-01-29 10:28:00|13719.98|13599.98|13722.07|13602.07|13722.43|13602.43|13719.93|13599.93|10
1643452090000|2022-01-29 10:28:10|13722.15|13602.15|13722.06|13602.06|13722.25|13602.25|13721.69|13601.69|8
1643452100000|2022-01-29 10:28:20|13722.09|13602.09|13721.39|13601.39|13722.09|13602.09|13721.32|13601.32|10
1643452110000|2022-01-29 10:28:30|13721.4|13601.4|13719.97|13599.97|13721.4|13601.4|13719.97|13599.97|9
1643452120000|2022-01-29 10:28:40|13719.86|13599.86|13721.45|13601.45|13721.6|13601.6|13719.86|13599.86|10
1643452130000|2022-01-29 10:28:50|13721.56|13601.56|13721.13|13601.13|13721.57|13601.57|13721.13|13601.13|8
1643452140000|2022-01-29 10:29:00|13720.98|13600.98|13721.03|13601.03|13721.21|13601.21|13720.71|13600.71|10
1643452150000|2022-01-29 10:29:10|13721.11|13601.11|13721.88|13601.88|13721.97|13601.97|13721.11|13601.11|8
1643452160000|2022-01-29 10:29:20|13721.83|13601.83|13722.27|13602.27|13722.29|13602.29|13721.83|13601.83|10
1643452170000|2022-01-29 10:29:30|13721.87|13601.87|13722.1|13602.1|13722.1|13602.1|13721.11|13601.11|10
1643452180000|2022-01-29 10:29:40|13721.66|13601.66|13721.4|13601.4|13721.85|13601.85|13721.4|13601.4|10
1643452190000|2022-01-29 10:29:50|13720.95|13600.95|13719.8|13599.8|13720.95|13600.95|13719.8|13599.8|9
1643452200000|2022-01-29 10:30:00|13719.84|13599.84|13719.6|13599.6|13720.02|13600.02|13719.53|13599.53|9
1643452210000|2022-01-29 10:30:10|13719.71|13599.71|13719.11|13599.11|13719.91|13599.91|13719.11|13599.11|10
1643452220000|2022-01-29 10:30:20|13719.1|13599.1|13720.4|13600.4|13720.4|13600.4|13718.91|13598.91|10
1643452230000|2022-01-29 10:30:30|13720.18|13600.18|13720.6|13600.6|13720.63|13600.63|13720.09|13600.09|9
1643452240000|2022-01-29 10:30:40|13720.69|13600.69|13720.97|13600.97|13720.99|13600.99|13720.69|13600.69|9
1643452250000|2022-01-29 10:30:50|13721.16|13601.16|13720.85|13600.85|13721.35|13601.35|13720.77|13600.77|9
1643452260000|2022-01-29 10:31:00|13720.82|13600.82|13720.76|13600.76|13721.15|13601.15|13720.69|13600.69|9
1643452270000|2022-01-29 10:31:10|13720.41|13600.41|13720.25|13600.25|13720.83|13600.83|13720.05|13600.05|10
1643452280000|2022-01-29 10:31:20|13720.28|13600.28|13721.23|13601.23|13721.39|13601.39|13720.28|13600.28|10
1643452290000|2022-01-29 10:31:30|13721.38|13601.38|13720.83|13600.83|13721.48|13601.48|13720.77|13600.77|10
1643452300000|2022-01-29 10:31:40|13720.82|13600.82|13718.5|13598.5|13720.82|13600.82|13718.5|13598.5|10
1643452310000|2022-01-29 10:31:50|13718.51|13598.51|13717.24|13597.24|13718.66|13598.66|13717.24|13597.24|10
1643452320000|2022-01-29 10:32:00|13717.32|13597.32|13717.05|13597.05|13717.32|13597.32|13716.98|13596.98|10
1643452330000|2022-01-29 10:32:10|13716.94|13596.94|13715.98|13595.98|13717.16|13597.16|13715.92|13595.92|10
1643452340000|2022-01-29 10:32:20|13715.93|13595.93|13714.25|13594.25|13715.93|13595.93|13714.25|13594.25|10
1643452350000|2022-01-29 10:32:30|13713.93|13593.93|13708.11|13588.11|13713.93|13593.93|13708.11|13588.11|9
1643452360000|2022-01-29 10:32:40|13707.86|13587.86|13706.23|13586.23|13707.86|13587.86|13706.22|13586.22|10
1643452370000|2022-01-29 10:32:50|13706.18|13586.18|13704.85|13584.85|13706.18|13586.18|13704.77|13584.77|8
1643452380000|2022-01-29 10:33:00|13704.93|13584.93|13706.28|13586.28|13706.28|13586.28|13704.93|13584.93|10
1643452390000|2022-01-29 10:33:10|13706.32|13586.32|13705.03|13585.03|13706.42|13586.42|13704.98|13584.98|10
1643452400000|2022-01-29 10:33:20|13704.64|13584.64|13703.82|13583.82|13704.64|13584.64|13703.82|13583.82|9
1643452410000|2022-01-29 10:33:30|13703.25|13583.25|13703.11|13583.11|13703.27|13583.27|13703.03|13583.03|9
1643452420000|2022-01-29 10:33:40|13703.12|13583.12|13703.68|13583.68|13703.72|13583.72|13703.12|13583.12|8
1643452430000|2022-01-29 10:33:50|13704.15|13584.15|13704.14|13584.14|13704.15|13584.15|13703.85|13583.85|9
1643452440000|2022-01-29 10:34:00|13704.38|13584.38|13704.11|13584.11|13704.41|13584.41|13704.11|13584.11|9
1643452450000|2022-01-29 10:34:10|13704.14|13584.14|13705.32|13585.32|13705.32|13585.32|13704.14|13584.14|8
1643452460000|2022-01-29 10:34:20|13705.14|13585.14|13704.06|13584.06|13705.14|13585.14|13704.01|13584.01|9
1643452470000|2022-01-29 10:34:30|13704.58|13584.58|13706.11|13586.11|13706.11|13586.11|13704.57|13584.57|10
1643452480000|2022-01-29 10:34:40|13706.1|13586.1|13709.11|13589.11|13709.11|13589.11|13706.1|13586.1|10
1643452490000|2022-01-29 10:34:50|13709.31|13589.31|13708.24|13588.24|13709.49|13589.49|13708.23|13588.23|9
1643452500000|2022-01-29 10:35:00|13708.5|13588.5|13708.65|13588.65|13708.94|13588.94|13708.5|13588.5|7
1643452510000|2022-01-29 10:35:10|13708.56|13588.56|13708.79|13588.79|13708.79|13588.79|13708.2|13588.2|9
1643452520000|2022-01-29 10:35:20|13708.78|13588.78|13708.56|13588.56|13708.87|13588.87|13708.55|13588.55|8
1643452530000|2022-01-29 10:35:30|13708.68|13588.68|13709.46|13589.46|13709.46|13589.46|13708.68|13588.68|7
1643452540000|2022-01-29 10:35:40|13709.55|13589.55|13710.5|13590.5|13710.72|13590.72|13709.55|13589.55|7
1643452550000|2022-01-29 10:35:50|13710.63|13590.63|13710.73|13590.73|13710.8|13590.8|13710.63|13590.63|8
1643452560000|2022-01-29 10:36:00|13710.41|13590.41|13709.35|13589.35|13710.41|13590.41|13709.35|13589.35|9
1643452570000|2022-01-29 10:36:10|13709.41|13589.41|13708.17|13588.17|13709.41|13589.41|13708|13588|9
1643452580000|2022-01-29 10:36:20|13708.16|13588.16|13707.11|13587.11|13708.16|13588.16|13707.06|13587.06|10
1643452590000|2022-01-29 10:36:30|13706.73|13586.73|13707.15|13587.15|13707.27|13587.27|13706.4|13586.4|10
1643452600000|2022-01-29 10:36:40|13707.28|13587.28|13708.82|13588.82|13709.16|13589.16|13707.2|13587.2|9
1643452610000|2022-01-29 10:36:50|13708.83|13588.83|13709.11|13589.11|13709.11|13589.11|13708.83|13588.83|8
1643452620000|2022-01-29 10:37:00|13709.05|13589.05|13708.27|13588.27|13709.05|13589.05|13708.17|13588.17|9
1643452630000|2022-01-29 10:37:10|13708.47|13588.47|13709.1|13589.1|13709.1|13589.1|13708.47|13588.47|9
1643452640000|2022-01-29 10:37:20|13709.13|13589.13|13710.41|13590.41|13710.73|13590.73|13709.13|13589.13|9
1643452650000|2022-01-29 10:37:30|13710.36|13590.36|13710.17|13590.17|13710.61|13590.61|13709.85|13589.85|9
1643452660000|2022-01-29 10:37:40|13710.81|13590.81|13710.56|13590.56|13711|13591|13710.56|13590.56|10
1643452670000|2022-01-29 10:37:50|13710.54|13590.54|13710.46|13590.46|13710.67|13590.67|13710.28|13590.28|9
1643452680000|2022-01-29 10:38:00|13710.47|13590.47|13711.43|13591.43|13711.43|13591.43|13710.24|13590.24|8
1643452690000|2022-01-29 10:38:10|13711.56|13591.56|13713.88|13593.88|13713.88|13593.88|13711.56|13591.56|9
1643452700000|2022-01-29 10:38:20|13714.62|13594.62|13716.66|13596.66|13717.25|13597.25|13714.62|13594.62|10
1643452710000|2022-01-29 10:38:30|13716.57|13596.57|13716.74|13596.74|13716.85|13596.85|13716.31|13596.31|9
1643452720000|2022-01-29 10:38:40|13717|13597|13717.13|13597.13|13717.13|13597.13|13716.75|13596.75|8
1643452730000|2022-01-29 10:38:50|13716.76|13596.76|13718.31|13598.31|13718.31|13598.31|13716.76|13596.76|10
1643452740000|2022-01-29 10:39:00|13718.46|13598.46|13719.51|13599.51|13719.51|13599.51|13718.4|13598.4|7
1643452750000|2022-01-29 10:39:10|13719.55|13599.55|13720.03|13600.03|13720.16|13600.16|13719.53|13599.53|9
1643452760000|2022-01-29 10:39:20|13719.91|13599.91|13719.62|13599.62|13720.16|13600.16|13719.62|13599.62|8
1643452770000|2022-01-29 10:39:30|13719.77|13599.77|13719.84|13599.84|13719.97|13599.97|13719.77|13599.77|10
1643452780000|2022-01-29 10:39:40|13719.83|13599.83|13719.11|13599.11|13720.03|13600.03|13719.11|13599.11|9
1643452790000|2022-01-29 10:39:50|13718.92|13598.92|13719.23|13599.23|13719.23|13599.23|13718.92|13598.92|8
1643452800000|2022-01-29 10:40:00|13719.24|13599.24|13720.67|13600.67|13720.67|13600.67|13719.23|13599.23|9
1643452810000|2022-01-29 10:40:10|13720.53|13600.53|13721.52|13601.52|13721.52|13601.52|13720.53|13600.53|10
1643452820000|2022-01-29 10:40:20|13721.67|13601.67|13722.36|13602.36|13722.36|13602.36|13721.18|13601.18|10
1643452830000|2022-01-29 10:40:30|13722.41|13602.41|13721.48|13601.48|13722.77|13602.77|13721.48|13601.48|10
1643452840000|2022-01-29 10:40:40|13721.38|13601.38|13721.96|13601.96|13722.03|13602.03|13721.21|13601.21|9
1643452850000|2022-01-29 10:40:50|13721.85|13601.85|13724.13|13604.13|13724.13|13604.13|13721.85|13601.85|10
1643452860000|2022-01-29 10:41:00|13724.18|13604.18|13725.68|13605.68|13725.68|13605.68|13724.18|13604.18|10
1643452870000|2022-01-29 10:41:10|13725.75|13605.75|13726.15|13606.15|13726.91|13606.91|13725.74|13605.74|10
1643452880000|2022-01-29 10:41:20|13725.96|13605.96|13726.61|13606.61|13726.62|13606.62|13725.68|13605.68|9
1643452890000|2022-01-29 10:41:30|13726.62|13606.62|13727.83|13607.83|13727.83|13607.83|13726.62|13606.62|10
1643452900000|2022-01-29 10:41:40|13727.74|13607.74|13729.2|13609.2|13729.2|13609.2|13727.73|13607.73|10
1643452910000|2022-01-29 10:41:50|13729.23|13609.23|13729.08|13609.08|13729.25|13609.25|13729.08|13609.08|9
1643452920000|2022-01-29 10:42:00|13729.06|13609.06|13732.08|13612.08|13732.08|13612.08|13729.06|13609.06|10
1643452930000|2022-01-29 10:42:10|13732.29|13612.29|13735.91|13615.91|13735.91|13615.91|13732.25|13612.25|10
1643452940000|2022-01-29 10:42:20|13735.22|13615.22|13737.54|13617.54|13737.54|13617.54|13735.22|13615.22|10
1643452950000|2022-01-29 10:42:30|13738.52|13618.52|13743.97|13623.97|13743.97|13623.97|13738.52|13618.52|10
1643452960000|2022-01-29 10:42:40|13744.46|13624.46|13752.89|13632.89|13752.89|13632.89|13743.91|13623.91|10
1643452970000|2022-01-29 10:42:50|13754.1|13634.1|13759.04|13639.04|13759.04|13639.04|13754.1|13634.1|10
1643452980000|2022-01-29 10:43:00|13759.26|13639.26|13757.52|13637.52|13759.29|13639.29|13757.41|13637.41|9
1643452990000|2022-01-29 10:43:10|13757.08|13637.08|13755.86|13635.86|13757.08|13637.08|13755.86|13635.86|10
1643453000000|2022-01-29 10:43:20|13759.1|13639.1|13757.66|13637.66|13759.1|13639.1|13757.66|13637.66|10
1643453010000|2022-01-29 10:43:30|13757.45|13637.45|13754.51|13634.51|13757.45|13637.45|13754.51|13634.51|9
1643453020000|2022-01-29 10:43:40|13754.33|13634.33|13754.27|13634.27|13754.33|13634.33|13754.07|13634.07|8
1643453030000|2022-01-29 10:43:50|13754.29|13634.29|13755.35|13635.35|13755.41|13635.41|13754.11|13634.11|10
1643453040000|2022-01-29 10:44:00|13755.28|13635.28|13753.81|13633.81|13755.35|13635.35|13753.81|13633.81|10
1643453050000|2022-01-29 10:44:10|13753.67|13633.67|13752.62|13632.62|13753.67|13633.67|13752.62|13632.62|8
1643453060000|2022-01-29 10:44:20|13752.6|13632.6|13752.25|13632.25|13753.33|13633.33|13752.25|13632.25|10
1643453070000|2022-01-29 10:44:30|13752.11|13632.11|13751.18|13631.18|13752.26|13632.26|13751.18|13631.18|9
1643453080000|2022-01-29 10:44:40|13751.12|13631.12|13751.46|13631.46|13751.81|13631.81|13751.12|13631.12|10
1643453090000|2022-01-29 10:44:50|13751.53|13631.53|13750.34|13630.34|13751.53|13631.53|13750.29|13630.29|10
1643453100000|2022-01-29 10:45:00|13750.21|13630.21|13750.67|13630.67|13750.67|13630.67|13749.95|13629.95|9
1643453110000|2022-01-29 10:45:10|13750.66|13630.66|13750.98|13630.98|13751.95|13631.95|13750.66|13630.66|10
1643453120000|2022-01-29 10:45:20|13750.69|13630.69|13750.48|13630.48|13751.2|13631.2|13750.48|13630.48|10
1643453130000|2022-01-29 10:45:30|13750.46|13630.46|13750.21|13630.21|13751.06|13631.06|13750.21|13630.21|10
1643453140000|2022-01-29 10:45:40|13750.14|13630.14|13745.28|13625.28|13750.14|13630.14|13745.28|13625.28|10
1643453150000|2022-01-29 10:45:50|13744.74|13624.74|13742.35|13622.35|13744.74|13624.74|13742.35|13622.35|9
1643453160000|2022-01-29 10:46:00|13742.09|13622.09|13737.09|13617.09|13742.09|13622.09|13737.09|13617.09|9
1643453170000|2022-01-29 10:46:10|13737.13|13617.13|13738.56|13618.56|13738.56|13618.56|13736.9|13616.9|9
1643453180000|2022-01-29 10:46:20|13738.05|13618.05|13738.71|13618.71|13738.71|13618.71|13738.05|13618.05|8
1643453190000|2022-01-29 10:46:30|13739.13|13619.13|13737.67|13617.67|13739.13|13619.13|13737.67|13617.67|9
1643453200000|2022-01-29 10:46:40|13737.55|13617.55|13734.95|13614.95|13737.55|13617.55|13734.95|13614.95|10
1643453210000|2022-01-29 10:46:50|13734.86|13614.86|13733.52|13613.52|13734.86|13614.86|13733.39|13613.39|10
1643453220000|2022-01-29 10:47:00|13733.57|13613.57|13733.31|13613.31|13733.76|13613.76|13733.3|13613.3|8
1643453230000|2022-01-29 10:47:10|13733.29|13613.29|13734.69|13614.69|13734.69|13614.69|13733.17|13613.17|8
1643453240000|2022-01-29 10:47:20|13734.54|13614.54|13734.41|13614.41|13734.58|13614.58|13734.24|13614.24|10
1643453250000|2022-01-29 10:47:30|13734.68|13614.68|13735.19|13615.19|13735.19|13615.19|13734.6|13614.6|10
1643453260000|2022-01-29 10:47:40|13735.13|13615.13|13733.27|13613.27|13735.13|13615.13|13733.27|13613.27|9
1643453270000|2022-01-29 10:47:50|13733.11|13613.11|13733.36|13613.36|13733.55|13613.55|13732.91|13612.91|7
1643453280000|2022-01-29 10:48:00|13733.48|13613.48|13732.21|13612.21|13733.48|13613.48|13732.21|13612.21|8
1643453290000|2022-01-29 10:48:10|13732.11|13612.11|13732.87|13612.87|13732.87|13612.87|13731.98|13611.98|10
1643453300000|2022-01-29 10:48:20|13733.12|13613.12|13732.77|13612.77|13733.27|13613.27|13732.77|13612.77|8
1643453310000|2022-01-29 10:48:30|13732.76|13612.76|13733.23|13613.23|13733.23|13613.23|13732.68|13612.68|9
1643453320000|2022-01-29 10:48:40|13733.26|13613.26|13731.06|13611.06|13733.26|13613.26|13731.06|13611.06|10
1643453330000|2022-01-29 10:48:50|13731.03|13611.03|13731.04|13611.04|13731.29|13611.29|13731.03|13611.03|10
1643453340000|2022-01-29 10:49:00|13730.95|13610.95|13731.12|13611.12|13731.13|13611.13|13730.95|13610.95|8
1643453350000|2022-01-29 10:49:10|13731.4|13611.4|13732.33|13612.33|13732.33|13612.33|13731.14|13611.14|9
1643453360000|2022-01-29 10:49:20|13732.02|13612.02|13730.8|13610.8|13732.05|13612.05|13730.8|13610.8|9
1643453370000|2022-01-29 10:49:30|13730.74|13610.74|13731.23|13611.23|13731.23|13611.23|13728.72|13608.72|10
1643453380000|2022-01-29 10:49:40|13731.6|13611.6|13734.18|13614.18|13734.18|13614.18|13731.6|13611.6|10
1643453390000|2022-01-29 10:49:50|13734.38|13614.38|13735|13615|13735.07|13615.07|13734.32|13614.32|9
1643453400000|2022-01-29 10:50:00|13735.38|13615.38|13736.04|13616.04|13736.18|13616.18|13735.36|13615.36|9
1643453410000|2022-01-29 10:50:10|13736.01|13616.01|13737.38|13617.38|13737.75|13617.75|13736.01|13616.01|10
1643453420000|2022-01-29 10:50:20|13737.21|13617.21|13737.56|13617.56|13737.56|13617.56|13737.18|13617.18|10
1643453430000|2022-01-29 10:50:30|13738.13|13618.13|13740.67|13620.67|13740.67|13620.67|13738.12|13618.12|9
1643453440000|2022-01-29 10:50:40|13740.7|13620.7|13739.27|13619.27|13740.84|13620.84|13739.27|13619.27|10
1643453450000|2022-01-29 10:50:50|13739.01|13619.01|13736.29|13616.29|13739.01|13619.01|13736.29|13616.29|10
1643453460000|2022-01-29 10:51:00|13736.17|13616.17|13737.02|13617.02|13737.02|13617.02|13736.17|13616.17|8
1643453470000|2022-01-29 10:51:10|13736.91|13616.91|13737.44|13617.44|13737.44|13617.44|13736.83|13616.83|9
1643453480000|2022-01-29 10:51:20|13737.35|13617.35|13737.08|13617.08|13737.35|13617.35|13736.48|13616.48|9
1643453490000|2022-01-29 10:51:30|13736.89|13616.89|13737.74|13617.74|13738.25|13618.25|13736.89|13616.89|8
1643453500000|2022-01-29 10:51:40|13737.78|13617.78|13738.49|13618.49|13738.81|13618.81|13737.78|13617.78|6
1643453510000|2022-01-29 10:51:50|13738.48|13618.48|13737.4|13617.4|13738.48|13618.48|13737.3|13617.3|10
1643453520000|2022-01-29 10:52:00|13737.3|13617.3|13737.24|13617.24|13737.77|13617.77|13737.18|13617.18|10
1643453530000|2022-01-29 10:52:10|13736.83|13616.83|13735.15|13615.15|13736.83|13616.83|13735.15|13615.15|10
1643453540000|2022-01-29 10:52:20|13735.03|13615.03|13734.87|13614.87|13735.03|13615.03|13734.51|13614.51|8
1643453550000|2022-01-29 10:52:30|13734.96|13614.96|13734.52|13614.52|13734.96|13614.96|13734.22|13614.22|7
1643453560000|2022-01-29 10:52:40|13734.69|13614.69|13735.17|13615.17|13735.17|13615.17|13734.69|13614.69|8
1643453570000|2022-01-29 10:52:50|13735.11|13615.11|13735.46|13615.46|13735.53|13615.53|13735.08|13615.08|9
1643453580000|2022-01-29 10:53:00|13735.45|13615.45|13733.83|13613.83|13735.45|13615.45|13733.83|13613.83|7
1643453590000|2022-01-29 10:53:10|13733.79|13613.79|13732.51|13612.51|13733.79|13613.79|13732.51|13612.51|10
1643453600000|2022-01-29 10:53:20|13732.15|13612.15|13729.56|13609.56|13732.15|13612.15|13729.56|13609.56|9
1643453610000|2022-01-29 10:53:30|13729.45|13609.45|13729.68|13609.68|13729.91|13609.91|13729.34|13609.34|9
1643453620000|2022-01-29 10:53:40|13729.74|13609.74|13730.86|13610.86|13730.86|13610.86|13729.69|13609.69|7
1643453630000|2022-01-29 10:53:50|13730.83|13610.83|13731.27|13611.27|13731.85|13611.85|13730.83|13610.83|10
1643453640000|2022-01-29 10:54:00|13731.06|13611.06|13729.6|13609.6|13731.09|13611.09|13729.6|13609.6|10
1643453650000|2022-01-29 10:54:10|13729.35|13609.35|13729.76|13609.76|13729.76|13609.76|13729.22|13609.22|10
1643453660000|2022-01-29 10:54:20|13729.7|13609.7|13730.89|13610.89|13730.96|13610.96|13729.7|13609.7|8
1643453670000|2022-01-29 10:54:30|13730.9|13610.9|13730.94|13610.94|13731.44|13611.44|13730.9|13610.9|9
1643453680000|2022-01-29 10:54:40|13731.48|13611.48|13731.86|13611.86|13732.17|13612.17|13731.48|13611.48|9
1643453690000|2022-01-29 10:54:50|13732.35|13612.35|13733.81|13613.81|13733.81|13613.81|13732.35|13612.35|10
1643453700000|2022-01-29 10:55:00|13733.9|13613.9|13734.09|13614.09|13734.11|13614.11|13733.68|13613.68|9
1643453710000|2022-01-29 10:55:10|13734.8|13614.8|13735.34|13615.34|13735.34|13615.34|13734.79|13614.79|9
1643453720000|2022-01-29 10:55:20|13735.48|13615.48|13736.31|13616.31|13736.46|13616.46|13735.48|13615.48|10
1643453730000|2022-01-29 10:55:30|13736.86|13616.86|13737.27|13617.27|13737.3|13617.3|13736.86|13616.86|10
1643453740000|2022-01-29 10:55:40|13737.56|13617.56|13739.01|13619.01|13739.13|13619.13|13737.56|13617.56|9
1643453750000|2022-01-29 10:55:50|13739.05|13619.05|13738.42|13618.42|13739.49|13619.49|13738.42|13618.42|9
1643453760000|2022-01-29 10:56:00|13738.16|13618.16|13737.46|13617.46|13738.32|13618.32|13737.46|13617.46|8
1643453770000|2022-01-29 10:56:10|13737.39|13617.39|13736.15|13616.15|13737.56|13617.56|13736.15|13616.15|9
1643453780000|2022-01-29 10:56:20|13736.16|13616.16|13735.47|13615.47|13736.28|13616.28|13735.47|13615.47|9
1643453790000|2022-01-29 10:56:30|13735.16|13615.16|13733.63|13613.63|13735.16|13615.16|13733.63|13613.63|9
1643453800000|2022-01-29 10:56:40|13733.59|13613.59|13735.66|13615.66|13735.66|13615.66|13733.45|13613.45|8
1643453810000|2022-01-29 10:56:50|13735.89|13615.89|13735.48|13615.48|13736.02|13616.02|13735.43|13615.43|10
1643453820000|2022-01-29 10:57:00|13735.49|13615.49|13734.61|13614.61|13735.49|13615.49|13734.61|13614.61|10
1643453830000|2022-01-29 10:57:10|13734.2|13614.2|13731.78|13611.78|13734.2|13614.2|13731.78|13611.78|10
1643453840000|2022-01-29 10:57:20|13731.77|13611.77|13731.32|13611.32|13731.77|13611.77|13731.32|13611.32|9
1643453850000|2022-01-29 10:57:30|13731.15|13611.15|13730.23|13610.23|13731.15|13611.15|13730.23|13610.23|9
1643453860000|2022-01-29 10:57:40|13730.2|13610.2|13729.87|13609.87|13730.27|13610.27|13729.87|13609.87|8
1643453870000|2022-01-29 10:57:50|13729.78|13609.78|13729.61|13609.61|13729.93|13609.93|13729.61|13609.61|8
1643453880000|2022-01-29 10:58:00|13729.46|13609.46|13731.78|13611.78|13731.78|13611.78|13729.46|13609.46|10
1643453890000|2022-01-29 10:58:10|13732.5|13612.5|13730.63|13610.63|13732.5|13612.5|13730.13|13610.13|10
1643453900000|2022-01-29 10:58:20|13730.62|13610.62|13729.98|13609.98|13730.64|13610.64|13729.98|13609.98|10
1643453910000|2022-01-29 10:58:30|13729.93|13609.93|13729.36|13609.36|13729.93|13609.93|13729.16|13609.16|9
1643453920000|2022-01-29 10:58:40|13729.31|13609.31|13728.67|13608.67|13729.47|13609.47|13728.67|13608.67|10
1643453930000|2022-01-29 10:58:50|13728.45|13608.45|13726.85|13606.85|13728.45|13608.45|13726.85|13606.85|10
1643453940000|2022-01-29 10:59:00|13726.91|13606.91|13727.39|13607.39|13727.59|13607.59|13726.91|13606.91|10
1643453950000|2022-01-29 10:59:10|13727.34|13607.34|13726.6|13606.6|13727.41|13607.41|13726.6|13606.6|9
1643453960000|2022-01-29 10:59:20|13726.44|13606.44|13724.43|13604.43|13726.44|13606.44|13724.24|13604.24|10
1643453970000|2022-01-29 10:59:30|13724.57|13604.57|13724.55|13604.55|13724.74|13604.74|13723.94|13603.94|9
1643453980000|2022-01-29 10:59:40|13724.56|13604.56|13724.28|13604.28|13724.56|13604.56|13724.05|13604.05|8
1643453990000|2022-01-29 10:59:50|13724.3|13604.3|13725.02|13605.02|13725.02|13605.02|13723.98|13603.98|10
1643454000000|2022-01-29 11:00:00|13725.06|13605.06|13725.33|13605.33|13725.83|13605.83|13725.06|13605.06|9
1643454010000|2022-01-29 11:00:10|13724.06|13604.06|13722.68|13602.68|13724.06|13604.06|13721.75|13601.75|10
1643454020000|2022-01-29 11:00:20|13722.74|13602.74|13724.4|13604.4|13724.53|13604.53|13722.74|13602.74|10
1643454030000|2022-01-29 11:00:30|13724.75|13604.75|13725.49|13605.49|13725.65|13605.65|13724.75|13604.75|10
1643454040000|2022-01-29 11:00:40|13725.36|13605.36|13724|13604|13725.36|13605.36|13724|13604|10
1643454050000|2022-01-29 11:00:50|13723.93|13603.93|13718.51|13598.51|13723.94|13603.94|13718.51|13598.51|10
1643454060000|2022-01-29 11:01:00|13718.22|13598.22|13716.76|13596.76|13718.22|13598.22|13716.76|13596.76|10
1643454070000|2022-01-29 11:01:10|13716.51|13596.51|13713.54|13593.54|13716.51|13596.51|13713.54|13593.54|10
1643454080000|2022-01-29 11:01:20|13713.37|13593.37|13710.96|13590.96|13713.41|13593.41|13710.96|13590.96|10
1643454090000|2022-01-29 11:01:30|13710.95|13590.95|13707.35|13587.35|13710.95|13590.95|13707.35|13587.35|9
1643454100000|2022-01-29 11:01:40|13707.01|13587.01|13705.83|13585.83|13707.01|13587.01|13705.83|13585.83|10
1643454110000|2022-01-29 11:01:50|13705.73|13585.73|13703.66|13583.66|13705.73|13585.73|13703.66|13583.66|10
1643454120000|2022-01-29 11:02:00|13703.45|13583.45|13703.68|13583.68|13704.17|13584.17|13703.45|13583.45|10
1643454130000|2022-01-29 11:02:10|13703.65|13583.65|13702.75|13582.75|13703.98|13583.98|13702.52|13582.52|10
1643454140000|2022-01-29 11:02:20|13702.78|13582.78|13702.6|13582.6|13702.78|13582.78|13702.14|13582.14|10
1643454150000|2022-01-29 11:02:30|13702.46|13582.46|13701.08|13581.08|13702.46|13582.46|13701.08|13581.08|9
1643454160000|2022-01-29 11:02:40|13700.88|13580.88|13700.34|13580.34|13700.88|13580.88|13700.28|13580.28|9
1643454170000|2022-01-29 11:02:50|13700.59|13580.59|13700.59|13580.59|13700.92|13580.92|13700.55|13580.55|10
1643454180000|2022-01-29 11:03:00|13700.54|13580.54|13699.85|13579.85|13700.54|13580.54|13699.83|13579.83|10
1643454190000|2022-01-29 11:03:10|13699.76|13579.76|13701.6|13581.6|13701.65|13581.65|13699.76|13579.76|10
1643454200000|2022-01-29 11:03:20|13701.79|13581.79|13701.68|13581.68|13701.79|13581.79|13701.12|13581.12|10
1643454210000|2022-01-29 11:03:30|13701.91|13581.91|13702.22|13582.22|13702.22|13582.22|13701.78|13581.78|9
1643454220000|2022-01-29 11:03:40|13702.32|13582.32|13702.44|13582.44|13702.7|13582.7|13702.32|13582.32|10
1643454230000|2022-01-29 11:03:50|13702.49|13582.49|13701.65|13581.65|13702.49|13582.49|13701.65|13581.65|9
1643454240000|2022-01-29 11:04:00|13701.62|13581.62|13700.86|13580.86|13701.72|13581.72|13700.86|13580.86|10
1643454250000|2022-01-29 11:04:10|13701.09|13581.09|13700.84|13580.84|13701.09|13581.09|13700.69|13580.69|8
1643454260000|2022-01-29 11:04:20|13700.95|13580.95|13702.3|13582.3|13702.3|13582.3|13700.61|13580.61|10
1643454270000|2022-01-29 11:04:30|13703.68|13583.68|13703.85|13583.85|13705.11|13585.11|13703.68|13583.68|10
1643454280000|2022-01-29 11:04:40|13702.31|13582.31|13699.65|13579.65|13702.31|13582.31|13699.65|13579.65|10
1643454290000|2022-01-29 11:04:50|13699.68|13579.68|13700.32|13580.32|13700.32|13580.32|13699.68|13579.68|10
1643454300000|2022-01-29 11:05:00|13700.23|13580.23|13701.5|13581.5|13701.61|13581.61|13700.23|13580.23|10
1643454310000|2022-01-29 11:05:10|13701.84|13581.84|13701.01|13581.01|13701.84|13581.84|13701.01|13581.01|9
1643454320000|2022-01-29 11:05:20|13700.84|13580.84|13699.15|13579.15|13701.44|13581.44|13699.15|13579.15|10
1643454330000|2022-01-29 11:05:30|13699.07|13579.07|13697.67|13577.67|13699.07|13579.07|13697.65|13577.65|10
1643454340000|2022-01-29 11:05:40|13697.64|13577.64|13697.44|13577.44|13697.64|13577.64|13697.14|13577.14|9
1643454350000|2022-01-29 11:05:50|13697.37|13577.37|13696.66|13576.66|13697.45|13577.45|13696.66|13576.66|7
1643454360000|2022-01-29 11:06:00|13696.52|13576.52|13696.48|13576.48|13696.52|13576.52|13696.3|13576.3|6
1643454370000|2022-01-29 11:06:10|13696.45|13576.45|13697.6|13577.6|13697.6|13577.6|13696.14|13576.14|8
1643454380000|2022-01-29 11:06:20|13697.74|13577.74|13700.44|13580.44|13700.44|13580.44|13697.74|13577.74|10
1643454390000|2022-01-29 11:06:30|13701.04|13581.04|13701.66|13581.66|13701.66|13581.66|13701.04|13581.04|10
1643454400000|2022-01-29 11:06:40|13701.84|13581.84|13703.05|13583.05|13703.08|13583.08|13701.84|13581.84|10
1643454410000|2022-01-29 11:06:50|13702.98|13582.98|13703.87|13583.87|13703.87|13583.87|13702.84|13582.84|10
1643454420000|2022-01-29 11:07:00|13703.97|13583.97|13706.08|13586.08|13706.08|13586.08|13703.97|13583.97|10
1643454430000|2022-01-29 11:07:10|13706.15|13586.15|13710.35|13590.35|13710.35|13590.35|13706.15|13586.15|10
1643454440000|2022-01-29 11:07:20|13710.48|13590.48|13712.77|13592.77|13712.77|13592.77|13710.48|13590.48|10
1643454450000|2022-01-29 11:07:30|13712.93|13592.93|13713.07|13593.07|13713.13|13593.13|13712.8|13592.8|10
1643454460000|2022-01-29 11:07:40|13713.11|13593.11|13712.96|13592.96|13713.86|13593.86|13712.96|13592.96|10
1643454470000|2022-01-29 11:07:50|13712.9|13592.9|13712.17|13592.17|13712.97|13592.97|13712.17|13592.17|8
1643454480000|2022-01-29 11:08:00|13712.15|13592.15|13711.95|13591.95|13712.15|13592.15|13711.08|13591.08|10
1643454490000|2022-01-29 11:08:10|13712.72|13592.72|13714.43|13594.43|13714.43|13594.43|13712.72|13592.72|8
1643454500000|2022-01-29 11:08:20|13714.17|13594.17|13714.41|13594.41|13714.41|13594.41|13713.3|13593.3|10
1643454510000|2022-01-29 11:08:30|13715.06|13595.06|13716.04|13596.04|13716.04|13596.04|13715.06|13595.06|10
1643454520000|2022-01-29 11:08:40|13716.07|13596.07|13715.77|13595.77|13716.18|13596.18|13715.45|13595.45|10
1643454530000|2022-01-29 11:08:50|13715.59|13595.59|13714.91|13594.91|13715.73|13595.73|13714.91|13594.91|9
1643454540000|2022-01-29 11:09:00|13714.94|13594.94|13715.89|13595.89|13715.89|13595.89|13714.94|13594.94|10
1643454550000|2022-01-29 11:09:10|13716.27|13596.27|13716.53|13596.53|13716.53|13596.53|13716.2|13596.2|9
1643454560000|2022-01-29 11:09:20|13716.27|13596.27|13716.65|13596.65|13716.7|13596.7|13716.15|13596.15|9
1643454570000|2022-01-29 11:09:30|13716.66|13596.66|13715.73|13595.73|13716.66|13596.66|13715.73|13595.73|8
1643454580000|2022-01-29 11:09:40|13715.68|13595.68|13716.99|13596.99|13716.99|13596.99|13715.68|13595.68|7
1643454590000|2022-01-29 11:09:50|13717.15|13597.15|13718.02|13598.02|13718.47|13598.47|13717.15|13597.15|8
1643454600000|2022-01-29 11:10:00|13717.84|13597.84|13717.34|13597.34|13717.84|13597.84|13717.34|13597.34|9
1643454610000|2022-01-29 11:10:10|13716.43|13596.43|13714.31|13594.31|13716.43|13596.43|13714.31|13594.31|10
1643454620000|2022-01-29 11:10:20|13713.71|13593.71|13711.17|13591.17|13713.71|13593.71|13711.1|13591.1|9
1643454630000|2022-01-29 11:10:30|13711.18|13591.18|13714.71|13594.71|13714.71|13594.71|13711.16|13591.16|10
1643454640000|2022-01-29 11:10:40|13715.53|13595.53|13717|13597|13717.03|13597.03|13715.53|13595.53|9
1643454650000|2022-01-29 11:10:50|13716.38|13596.38|13716.07|13596.07|13716.38|13596.38|13715.9|13595.9|9
1643454660000|2022-01-29 11:11:00|13716.12|13596.12|13717.57|13597.57|13717.57|13597.57|13716.12|13596.12|8
1643454670000|2022-01-29 11:11:10|13717.63|13597.63|13718.67|13598.67|13718.67|13598.67|13717.63|13597.63|8
1643454680000|2022-01-29 11:11:20|13718.65|13598.65|13717.51|13597.51|13718.65|13598.65|13717.51|13597.51|9
1643454690000|2022-01-29 11:11:30|13717.68|13597.68|13718.23|13598.23|13718.23|13598.23|13717.68|13597.68|10
1643454700000|2022-01-29 11:11:40|13718.1|13598.1|13718.76|13598.76|13718.85|13598.85|13718.1|13598.1|7
1643454710000|2022-01-29 11:11:50|13718.74|13598.74|13718.2|13598.2|13718.79|13598.79|13718.2|13598.2|10
1643454720000|2022-01-29 11:12:00|13718.19|13598.19|13718.48|13598.48|13718.8|13598.8|13718.19|13598.19|10
1643454730000|2022-01-29 11:12:10|13718.44|13598.44|13718.38|13598.38|13718.48|13598.48|13718.27|13598.27|8
1643454740000|2022-01-29 11:12:20|13718.34|13598.34|13717.29|13597.29|13718.35|13598.35|13717.29|13597.29|10
1643454750000|2022-01-29 11:12:30|13717.39|13597.39|13716.71|13596.71|13717.46|13597.46|13716.45|13596.45|9
1643454760000|2022-01-29 11:12:40|13715.97|13595.97|13715.21|13595.21|13715.97|13595.97|13715.12|13595.12|9
1643454770000|2022-01-29 11:12:50|13715.37|13595.37|13716.3|13596.3|13716.3|13596.3|13715.32|13595.32|8
1643454780000|2022-01-29 11:13:00|13716.17|13596.17|13713.97|13593.97|13716.17|13596.17|13713.97|13593.97|7
1643454790000|2022-01-29 11:13:10|13713.96|13593.96|13712.02|13592.02|13713.96|13593.96|13711.64|13591.64|10
1643454800000|2022-01-29 11:13:20|13712.03|13592.03|13711.52|13591.52|13712.03|13592.03|13711.33|13591.33|10
1643454810000|2022-01-29 11:13:30|13711.2|13591.2|13708.75|13588.75|13711.2|13591.2|13708.75|13588.75|10
1643454820000|2022-01-29 11:13:40|13708.06|13588.06|13707.11|13587.11|13708.06|13588.06|13706.35|13586.35|10
1643454830000|2022-01-29 11:13:50|13707.24|13587.24|13709.57|13589.57|13709.57|13589.57|13707.24|13587.24|10
1643454840000|2022-01-29 11:14:00|13710.07|13590.07|13712.85|13592.85|13713.49|13593.49|13710.07|13590.07|9
1643454850000|2022-01-29 11:14:10|13712.83|13592.83|13714.25|13594.25|13714.25|13594.25|13712.83|13592.83|10
1643454860000|2022-01-29 11:14:20|13714.06|13594.06|13712.75|13592.75|13714.06|13594.06|13712.71|13592.71|10
1643454870000|2022-01-29 11:14:30|13712.76|13592.76|13712.74|13592.74|13712.76|13592.76|13712.41|13592.41|9
1643454880000|2022-01-29 11:14:40|13712.81|13592.81|13713.75|13593.75|13713.75|13593.75|13712.81|13592.81|8
1643454890000|2022-01-29 11:14:50|13713.7|13593.7|13713.73|13593.73|13713.73|13593.73|13713.32|13593.32|8
1643454900000|2022-01-29 11:15:00|13713.28|13593.28|13713.2|13593.2|13713.29|13593.29|13713.06|13593.06|8
1643454910000|2022-01-29 11:15:10|13713.46|13593.46|13714.04|13594.04|13714.31|13594.31|13713.46|13593.46|10
1643454920000|2022-01-29 11:15:20|13714.01|13594.01|13715.1|13595.1|13715.14|13595.14|13713.91|13593.91|10
1643454930000|2022-01-29 11:15:30|13715.31|13595.31|13717.21|13597.21|13717.21|13597.21|13715.31|13595.31|9
1643454940000|2022-01-29 11:15:40|13717.19|13597.19|13717.92|13597.92|13718.11|13598.11|13717.19|13597.19|10
1643454950000|2022-01-29 11:15:50|13717.57|13597.57|13716.86|13596.86|13717.57|13597.57|13716.77|13596.77|10
1643454960000|2022-01-29 11:16:00|13716.78|13596.78|13716.76|13596.76|13717.19|13597.19|13716.76|13596.76|9
1643454970000|2022-01-29 11:16:10|13716.8|13596.8|13717.35|13597.35|13717.59|13597.59|13716.8|13596.8|10
1643454980000|2022-01-29 11:16:20|13716.99|13596.99|13717.04|13597.04|13717.18|13597.18|13716.91|13596.91|7
1643454990000|2022-01-29 11:16:30|13716.98|13596.98|13717.26|13597.26|13717.6|13597.6|13716.92|13596.92|9
1643455000000|2022-01-29 11:16:40|13717.29|13597.29|13717.8|13597.8|13717.9|13597.9|13717.29|13597.29|9
1643455010000|2022-01-29 11:16:50|13717.92|13597.92|13719.97|13599.97|13719.97|13599.97|13717.92|13597.92|10
1643455020000|2022-01-29 11:17:00|13720.41|13600.41|13724.19|13604.19|13724.19|13604.19|13720.41|13600.41|10
1643455030000|2022-01-29 11:17:10|13724.91|13604.91|13726.61|13606.61|13726.61|13606.61|13724.91|13604.91|10
1643455040000|2022-01-29 11:17:20|13726.93|13606.93|13727.17|13607.17|13727.26|13607.26|13726.93|13606.93|10
1643455050000|2022-01-29 11:17:30|13727.26|13607.26|13727.74|13607.74|13728.37|13608.37|13727.26|13607.26|10
1643455060000|2022-01-29 11:17:40|13727.62|13607.62|13728.65|13608.65|13728.65|13608.65|13727.54|13607.54|10
1643455070000|2022-01-29 11:17:50|13728.81|13608.81|13731.49|13611.49|13731.49|13611.49|13728.73|13608.73|10
1643455080000|2022-01-29 11:18:00|13731.95|13611.95|13733.39|13613.39|13733.55|13613.55|13731.95|13611.95|9
1643455090000|2022-01-29 11:18:10|13733.83|13613.83|13733.84|13613.84|13734.26|13614.26|13733.83|13613.83|9
1643455100000|2022-01-29 11:18:20|13733.83|13613.83|13735.07|13615.07|13735.07|13615.07|13732.94|13612.94|10
1643455110000|2022-01-29 11:18:30|13734.94|13614.94|13734.7|13614.7|13735.18|13615.18|13734.7|13614.7|9
1643455120000|2022-01-29 11:18:40|13734.73|13614.73|13733.52|13613.52|13734.73|13614.73|13733.48|13613.48|10
1643455130000|2022-01-29 11:18:50|13733.36|13613.36|13733.37|13613.37|13733.97|13613.97|13732.98|13612.98|10
1643455140000|2022-01-29 11:19:00|13733.47|13613.47|13733.96|13613.96|13734.17|13614.17|13733.47|13613.47|10
1643455150000|2022-01-29 11:19:10|13734.04|13614.04|13734.08|13614.08|13734.26|13614.26|13734.01|13614.01|9
1643455160000|2022-01-29 11:19:20|13734.13|13614.13|13735.92|13615.92|13735.92|13615.92|13734|13614|10
1643455170000|2022-01-29 11:19:30|13736.3|13616.3|13736.06|13616.06|13736.68|13616.68|13735.91|13615.91|10
1643455180000|2022-01-29 11:19:40|13736.08|13616.08|13735.52|13615.52|13736.14|13616.14|13735.52|13615.52|10
1643455190000|2022-01-29 11:19:50|13735.6|13615.6|13735.89|13615.89|13736.05|13616.05|13735.6|13615.6|10
1643455200000|2022-01-29 11:20:00|13735.95|13615.95|13735.27|13615.27|13735.95|13615.95|13735.27|13615.27|9
1643455210000|2022-01-29 11:20:10|13735.02|13615.02|13732.92|13612.92|13735.02|13615.02|13732.92|13612.92|10
1643455220000|2022-01-29 11:20:20|13733.01|13613.01|13729.34|13609.34|13733.01|13613.01|13729.34|13609.34|10
1643455230000|2022-01-29 11:20:30|13729.14|13609.14|13727.28|13607.28|13729.14|13609.14|13727.28|13607.28|10
1643455240000|2022-01-29 11:20:40|13727.31|13607.31|13726.54|13606.54|13727.31|13607.31|13726.54|13606.54|9
1643455250000|2022-01-29 11:20:50|13726.27|13606.27|13725.06|13605.06|13726.27|13606.27|13725.06|13605.06|8
1643455260000|2022-01-29 11:21:00|13725.09|13605.09|13725.19|13605.19|13725.44|13605.44|13724.75|13604.75|10
1643455270000|2022-01-29 11:21:10|13725.13|13605.13|13723.27|13603.27|13725.13|13605.13|13723.27|13603.27|10
1643455280000|2022-01-29 11:21:20|13722.14|13602.14|13721.42|13601.42|13722.14|13602.14|13721.25|13601.25|10
1643455290000|2022-01-29 11:21:30|13721.34|13601.34|13720.64|13600.64|13721.55|13601.55|13720.64|13600.64|9
1643455300000|2022-01-29 11:21:40|13720.57|13600.57|13720.33|13600.33|13720.59|13600.59|13720.33|13600.33|8
1643455310000|2022-01-29 11:21:50|13720.29|13600.29|13718.8|13598.8|13720.29|13600.29|13718.8|13598.8|8
1643455320000|2022-01-29 11:22:00|13718.86|13598.86|13716.91|13596.91|13718.86|13598.86|13716.48|13596.48|9
1643455330000|2022-01-29 11:22:10|13716.78|13596.78|13721.25|13601.25|13721.25|13601.25|13716.71|13596.71|10
1643455340000|2022-01-29 11:22:20|13722.23|13602.23|13724.28|13604.28|13724.9|13604.9|13722.23|13602.23|10
1643455350000|2022-01-29 11:22:30|13724.19|13604.19|13725.01|13605.01|13725.34|13605.34|13724.1|13604.1|9
1643455360000|2022-01-29 11:22:40|13724.76|13604.76|13723.09|13603.09|13725.07|13605.07|13723.08|13603.08|10
1643455370000|2022-01-29 11:22:50|13722.99|13602.99|13723.59|13603.59|13723.95|13603.95|13722.99|13602.99|7
1643455380000|2022-01-29 11:23:00|13724.11|13604.11|13724.68|13604.68|13724.68|13604.68|13724.11|13604.11|10
1643455390000|2022-01-29 11:23:10|13724.63|13604.63|13724.8|13604.8|13724.81|13604.81|13724.63|13604.63|8
1643455400000|2022-01-29 11:23:20|13725.06|13605.06|13722.57|13602.57|13725.1|13605.1|13722.57|13602.57|10
1643455410000|2022-01-29 11:23:30|13721.96|13601.96|13722.27|13602.27|13722.41|13602.41|13721.62|13601.62|10
1643455420000|2022-01-29 11:23:40|13722.58|13602.58|13722.25|13602.25|13722.58|13602.58|13722.09|13602.09|9
1643455430000|2022-01-29 11:23:50|13722.11|13602.11|13721.93|13601.93|13722.15|13602.15|13721.93|13601.93|7
1643455440000|2022-01-29 11:24:00|13721.8|13601.8|13721.23|13601.23|13722|13602|13721.16|13601.16|9
1643455450000|2022-01-29 11:24:10|13721.35|13601.35|13720.74|13600.74|13721.5|13601.5|13720.44|13600.44|10
1643455460000|2022-01-29 11:24:20|13720.67|13600.67|13721.16|13601.16|13721.16|13601.16|13720.67|13600.67|9
1643455470000|2022-01-29 11:24:30|13721.63|13601.63|13723.34|13603.34|13723.34|13603.34|13721.63|13601.63|10
1643455480000|2022-01-29 11:24:40|13723.18|13603.18|13722.45|13602.45|13723.34|13603.34|13722.45|13602.45|10
1643455490000|2022-01-29 11:24:50|13722.63|13602.63|13721.55|13601.55|13722.63|13602.63|13721.34|13601.34|9
1643455500000|2022-01-29 11:25:00|13721.57|13601.57|13721.41|13601.41|13721.57|13601.57|13721.2|13601.2|8
1643455510000|2022-01-29 11:25:10|13721.68|13601.68|13721.84|13601.84|13721.84|13601.84|13721.42|13601.42|9
1643455520000|2022-01-29 11:25:20|13722.05|13602.05|13722.06|13602.06|13722.88|13602.88|13721.95|13601.95|8
1643455530000|2022-01-29 11:25:30|13722.07|13602.07|13722.25|13602.25|13723.31|13603.31|13722.07|13602.07|10
1643455540000|2022-01-29 11:25:40|13722.29|13602.29|13722.4|13602.4|13722.44|13602.44|13722.22|13602.22|8
1643455550000|2022-01-29 11:25:50|13722.42|13602.42|13722.16|13602.16|13722.42|13602.42|13722|13602|8
1643455560000|2022-01-29 11:26:00|13722.05|13602.05|13721.95|13601.95|13722.15|13602.15|13721.77|13601.77|6
1643455570000|2022-01-29 11:26:10|13721.98|13601.98|13721.66|13601.66|13722.04|13602.04|13721.66|13601.66|9
1643455580000|2022-01-29 11:26:20|13721.09|13601.09|13720.95|13600.95|13721.09|13601.09|13720.84|13600.84|7
1643455590000|2022-01-29 11:26:30|13720.92|13600.92|13723.39|13603.39|13723.39|13603.39|13720.2|13600.2|10
1643455600000|2022-01-29 11:26:40|13725.37|13605.37|13729.8|13609.8|13729.8|13609.8|13725.37|13605.37|10
1643455610000|2022-01-29 11:26:50|13730.36|13610.36|13730.96|13610.96|13731.04|13611.04|13730.36|13610.36|9
1643455620000|2022-01-29 11:27:00|13730.5|13610.5|13731.87|13611.87|13731.88|13611.88|13730.29|13610.29|10
1643455630000|2022-01-29 11:27:10|13731.81|13611.81|13732.4|13612.4|13732.4|13612.4|13731.27|13611.27|10
1643455640000|2022-01-29 11:27:20|13732.39|13612.39|13732.39|13612.39|13732.4|13612.4|13732.03|13612.03|10
1643455650000|2022-01-29 11:27:30|13732.47|13612.47|13732.72|13612.72|13732.74|13612.74|13732.46|13612.46|8
1643455660000|2022-01-29 11:27:40|13732.73|13612.73|13733.3|13613.3|13733.35|13613.35|13732.69|13612.69|10
1643455670000|2022-01-29 11:27:50|13733.85|13613.85|13732.27|13612.27|13733.89|13613.89|13732.27|13612.27|10
1643455680000|2022-01-29 11:28:00|13731.8|13611.8|13731.78|13611.78|13731.92|13611.92|13731.67|13611.67|9
1643455690000|2022-01-29 11:28:10|13731.82|13611.82|13731.59|13611.59|13732.11|13612.11|13731.59|13611.59|10
1643455700000|2022-01-29 11:28:20|13731.65|13611.65|13732.83|13612.83|13732.92|13612.92|13731.65|13611.65|10
1643455710000|2022-01-29 11:28:30|13732.78|13612.78|13731.37|13611.37|13732.78|13612.78|13731.2|13611.2|9
1643455720000|2022-01-29 11:28:40|13731.22|13611.22|13732.15|13612.15|13732.15|13612.15|13731.14|13611.14|9
1643455730000|2022-01-29 11:28:50|13732.58|13612.58|13732.81|13612.81|13733.28|13613.28|13732.58|13612.58|9
1643455740000|2022-01-29 11:29:00|13732.93|13612.93|13732.37|13612.37|13732.93|13612.93|13731.99|13611.99|9
1643455750000|2022-01-29 11:29:10|13732.7|13612.7|13732.88|13612.88|13732.97|13612.97|13732.69|13612.69|10
1643455760000|2022-01-29 11:29:20|13732.96|13612.96|13732.99|13612.99|13733.17|13613.17|13732.73|13612.73|9
1643455770000|2022-01-29 11:29:30|13732.93|13612.93|13733.49|13613.49|13733.49|13613.49|13732.83|13612.83|8
1643455780000|2022-01-29 11:29:40|13733.47|13613.47|13733.64|13613.64|13733.64|13613.64|13733.24|13613.24|8
1643455790000|2022-01-29 11:29:50|13733.84|13613.84|13733.47|13613.47|13733.87|13613.87|13733.47|13613.47|9
1643455800000|2022-01-29 11:30:00|13733.32|13613.32|13734.13|13614.13|13734.13|13614.13|13733.32|13613.32|8
1643455810000|2022-01-29 11:30:10|13734.58|13614.58|13734.15|13614.15|13735.24|13615.24|13734.15|13614.15|10
1643455820000|2022-01-29 11:30:20|13733.72|13613.72|13734.18|13614.18|13734.58|13614.58|13733.64|13613.64|9
1643455830000|2022-01-29 11:30:30|13734.39|13614.39|13733.39|13613.39|13734.39|13614.39|13733.39|13613.39|8
1643455840000|2022-01-29 11:30:40|13733.44|13613.44|13728.12|13608.12|13733.44|13613.44|13728.12|13608.12|9
1643455850000|2022-01-29 11:30:50|13727.78|13607.78|13726.91|13606.91|13727.78|13607.78|13726.48|13606.48|10
1643455860000|2022-01-29 11:31:00|13726.96|13606.96|13726.36|13606.36|13727.04|13607.04|13726.36|13606.36|9
1643455870000|2022-01-29 11:31:10|13725.76|13605.76|13721.46|13601.46|13725.76|13605.76|13721.33|13601.33|10
1643455880000|2022-01-29 11:31:20|13719.64|13599.64|13714.49|13594.49|13719.64|13599.64|13714.27|13594.27|10
1643455890000|2022-01-29 11:31:30|13712.33|13592.33|13710.34|13590.34|13712.33|13592.33|13710.27|13590.27|10
1643455900000|2022-01-29 11:31:40|13710.4|13590.4|13710.65|13590.65|13710.73|13590.73|13710.4|13590.4|9
1643455910000|2022-01-29 11:31:50|13710.46|13590.46|13710.03|13590.03|13710.84|13590.84|13709.93|13589.93|10
1643455920000|2022-01-29 11:32:00|13707.72|13587.72|13708.76|13588.76|13708.76|13588.76|13707.72|13587.72|10
1643455930000|2022-01-29 11:32:10|13708.72|13588.72|13709.72|13589.72|13709.72|13589.72|13708.72|13588.72|9
1643455940000|2022-01-29 11:32:20|13709.65|13589.65|13708.62|13588.62|13709.65|13589.65|13708.62|13588.62|9
1643455950000|2022-01-29 11:32:30|13708.61|13588.61|13709.04|13589.04|13709.09|13589.09|13708.08|13588.08|10
1643455960000|2022-01-29 11:32:40|13709.16|13589.16|13709.02|13589.02|13709.5|13589.5|13708.83|13588.83|10
1643455970000|2022-01-29 11:32:50|13708.99|13588.99|13708.79|13588.79|13709.01|13589.01|13708.79|13588.79|6
1643455980000|2022-01-29 11:33:00|13708.73|13588.73|13708.21|13588.21|13708.81|13588.81|13708.21|13588.21|10
1643455990000|2022-01-29 11:33:10|13708.14|13588.14|13708.37|13588.37|13708.37|13588.37|13708.02|13588.02|10
1643456000000|2022-01-29 11:33:20|13708.64|13588.64|13709.46|13589.46|13709.46|13589.46|13708.64|13588.64|7
1643456010000|2022-01-29 11:33:30|13709.44|13589.44|13708.87|13588.87|13709.44|13589.44|13708.87|13588.87|5
1643456020000|2022-01-29 11:33:40|13708.78|13588.78|13708.21|13588.21|13708.78|13588.78|13707.51|13587.51|9
1643456030000|2022-01-29 11:33:50|13708.13|13588.13|13707.32|13587.32|13708.23|13588.23|13707.32|13587.32|10
1643456040000|2022-01-29 11:34:00|13707.24|13587.24|13706.99|13586.99|13707.54|13587.54|13706.99|13586.99|7
1643456050000|2022-01-29 11:34:10|13706.95|13586.95|13707.29|13587.29|13707.32|13587.32|13706.83|13586.83|8
1643456060000|2022-01-29 11:34:20|13707.36|13587.36|13707.49|13587.49|13707.53|13587.53|13707.1|13587.1|9
1643456070000|2022-01-29 11:34:30|13707.51|13587.51|13709.21|13589.21|13709.21|13589.21|13707.51|13587.51|8
1643456080000|2022-01-29 11:34:40|13709.29|13589.29|13710.29|13590.29|13710.47|13590.47|13709.29|13589.29|10
1643456090000|2022-01-29 11:34:50|13710.23|13590.23|13710.66|13590.66|13711.12|13591.12|13710.23|13590.23|10
1643456100000|2022-01-29 11:35:00|13710.69|13590.69|13710.05|13590.05|13710.7|13590.7|13710.05|13590.05|7
1643456110000|2022-01-29 11:35:10|13709.15|13589.15|13710.76|13590.76|13710.76|13590.76|13709.09|13589.09|10
1643456120000|2022-01-29 11:35:20|13710.95|13590.95|13711.16|13591.16|13711.21|13591.21|13710.81|13590.81|10
1643456130000|2022-01-29 11:35:30|13711.25|13591.25|13711.73|13591.73|13711.73|13591.73|13710.84|13590.84|9
1643456140000|2022-01-29 11:35:40|13711.71|13591.71|13711.92|13591.92|13712.08|13592.08|13711.71|13591.71|9
1643456150000|2022-01-29 11:35:50|13711.93|13591.93|13711.95|13591.95|13712.12|13592.12|13711.93|13591.93|8
1643456160000|2022-01-29 11:36:00|13711.92|13591.92|13712.22|13592.22|13712.24|13592.24|13711.91|13591.91|8
1643456170000|2022-01-29 11:36:10|13712.28|13592.28|13712.69|13592.69|13712.99|13592.99|13712.26|13592.26|8
1643456180000|2022-01-29 11:36:20|13712.83|13592.83|13713.67|13593.67|13714.16|13594.16|13712.83|13592.83|10
1643456190000|2022-01-29 11:36:30|13713.49|13593.49|13713.77|13593.77|13713.77|13593.77|13713.46|13593.46|10
1643456200000|2022-01-29 11:36:40|13713.84|13593.84|13715.59|13595.59|13715.61|13595.61|13713.81|13593.81|7
1643456210000|2022-01-29 11:36:50|13715.65|13595.65|13715.97|13595.97|13715.97|13595.97|13715.59|13595.59|9
1643456220000|2022-01-29 11:37:00|13716.1|13596.1|13716.13|13596.13|13716.13|13596.13|13715.95|13595.95|5
1643456230000|2022-01-29 11:37:10|13716.14|13596.14|13716.04|13596.04|13716.15|13596.15|13715.6|13595.6|10
1643456240000|2022-01-29 11:37:20|13715.81|13595.81|13713.21|13593.21|13715.81|13595.81|13713.21|13593.21|9
1643456250000|2022-01-29 11:37:30|13713.2|13593.2|13713.08|13593.08|13713.32|13593.32|13713.08|13593.08|8
1643456260000|2022-01-29 11:37:40|13713.06|13593.06|13712.73|13592.73|13713.15|13593.15|13712.73|13592.73|9
1643456270000|2022-01-29 11:37:50|13712.59|13592.59|13710.69|13590.69|13712.59|13592.59|13710.58|13590.58|10
1643456280000|2022-01-29 11:38:00|13710.61|13590.61|13709.67|13589.67|13710.61|13590.61|13709.47|13589.47|10
1643456290000|2022-01-29 11:38:10|13709.6|13589.6|13707.14|13587.14|13709.97|13589.97|13706.99|13586.99|9
1643456300000|2022-01-29 11:38:20|13707.04|13587.04|13707.57|13587.57|13707.57|13587.57|13706.88|13586.88|9
1643456310000|2022-01-29 11:38:30|13707.85|13587.85|13708.54|13588.54|13708.54|13588.54|13707.85|13587.85|10
1643456320000|2022-01-29 11:38:40|13708.64|13588.64|13708.03|13588.03|13708.8|13588.8|13708.03|13588.03|10
1643456330000|2022-01-29 11:38:50|13708.04|13588.04|13706.23|13586.23|13708.04|13588.04|13706.16|13586.16|8
1643456340000|2022-01-29 11:39:00|13706.18|13586.18|13706.82|13586.82|13707.05|13587.05|13706.1|13586.1|9
1643456350000|2022-01-29 11:39:10|13706.73|13586.73|13705.41|13585.41|13706.73|13586.73|13705.41|13585.41|9
1643456360000|2022-01-29 11:39:20|13705.35|13585.35|13706.37|13586.37|13706.37|13586.37|13705.35|13585.35|8
1643456370000|2022-01-29 11:39:30|13706.22|13586.22|13706.79|13586.79|13706.79|13586.79|13706.22|13586.22|7
1643456380000|2022-01-29 11:39:40|13706.87|13586.87|13706.8|13586.8|13706.87|13586.87|13706.08|13586.08|10
1643456390000|2022-01-29 11:39:50|13706.82|13586.82|13706.7|13586.7|13707.25|13587.25|13706.7|13586.7|10
1643456400000|2022-01-29 11:40:00|13706.59|13586.59|13706.21|13586.21|13706.94|13586.94|13706.18|13586.18|10
1643456410000|2022-01-29 11:40:10|13706.22|13586.22|13706.17|13586.17|13706.22|13586.22|13705.98|13585.98|8
1643456420000|2022-01-29 11:40:20|13706.26|13586.26|13705.82|13585.82|13706.51|13586.51|13705.82|13585.82|9
1643456430000|2022-01-29 11:40:30|13706.05|13586.05|13706.1|13586.1|13706.43|13586.43|13705.96|13585.96|9
1643456440000|2022-01-29 11:40:40|13706.36|13586.36|13707.44|13587.44|13707.44|13587.44|13706.36|13586.36|10
1643456450000|2022-01-29 11:40:50|13707.89|13587.89|13707.99|13587.99|13707.99|13587.99|13707.29|13587.29|9
1643456460000|2022-01-29 11:41:00|13708.02|13588.02|13706.71|13586.71|13708.02|13588.02|13706.71|13586.71|7
1643456470000|2022-01-29 11:41:10|13706.75|13586.75|13708.83|13588.83|13708.87|13588.87|13706.47|13586.47|10
1643456480000|2022-01-29 11:41:20|13709.17|13589.17|13707.89|13587.89|13709.17|13589.17|13707.78|13587.78|10
1643456490000|2022-01-29 11:41:30|13707.69|13587.69|13708.15|13588.15|13708.15|13588.15|13707.59|13587.59|10
1643456500000|2022-01-29 11:41:40|13708.83|13588.83|13709.79|13589.79|13709.79|13589.79|13708.83|13588.83|9
1643456510000|2022-01-29 11:41:50|13709.95|13589.95|13710.21|13590.21|13710.21|13590.21|13709.59|13589.59|10
1643456520000|2022-01-29 11:42:00|13710.3|13590.3|13711.8|13591.8|13711.8|13591.8|13710.3|13590.3|6
1643456530000|2022-01-29 11:42:10|13712.25|13592.25|13713.58|13593.58|13713.58|13593.58|13712.25|13592.25|10
1643456540000|2022-01-29 11:42:20|13713.62|13593.62|13713.97|13593.97|13714.27|13594.27|13713.62|13593.62|10
1643456550000|2022-01-29 11:42:30|13713.94|13593.94|13713.74|13593.74|13713.94|13593.94|13713.61|13593.61|10
1643456560000|2022-01-29 11:42:40|13713.76|13593.76|13713.85|13593.85|13714.05|13594.05|13713.67|13593.67|8
1643456570000|2022-01-29 11:42:50|13713.78|13593.78|13713.9|13593.9|13713.9|13593.9|13713.72|13593.72|8
1643456580000|2022-01-29 11:43:00|13713.86|13593.86|13713.75|13593.75|13714.02|13594.02|13713.75|13593.75|8
1643456590000|2022-01-29 11:43:10|13713.7|13593.7|13712.93|13592.93|13713.92|13593.92|13712.93|13592.93|10
1643456600000|2022-01-29 11:43:20|13712.91|13592.91|13713.14|13593.14|13713.15|13593.15|13712.9|13592.9|10
1643456610000|2022-01-29 11:43:30|13713.15|13593.15|13713.99|13593.99|13713.99|13593.99|13713.13|13593.13|10
1643456620000|2022-01-29 11:43:40|13714.17|13594.17|13714.81|13594.81|13714.9|13594.9|13714.17|13594.17|10
1643456630000|2022-01-29 11:43:50|13715.46|13595.46|13717.58|13597.58|13717.65|13597.65|13715.46|13595.46|10
1643456640000|2022-01-29 11:44:00|13717.57|13597.57|13720.21|13600.21|13720.21|13600.21|13717.57|13597.57|10
1643456650000|2022-01-29 11:44:10|13721.01|13601.01|13720.74|13600.74|13721.35|13601.35|13720.74|13600.74|9
1643456660000|2022-01-29 11:44:20|13720.91|13600.91|13721.42|13601.42|13721.42|13601.42|13720.24|13600.24|10
1643456670000|2022-01-29 11:44:30|13721.49|13601.49|13721.63|13601.63|13721.63|13601.63|13721.33|13601.33|10
1643456680000|2022-01-29 11:44:40|13721.52|13601.52|13720.95|13600.95|13721.52|13601.52|13720.95|13600.95|9
1643456690000|2022-01-29 11:44:50|13721.05|13601.05|13721.49|13601.49|13721.64|13601.64|13721.05|13601.05|9
1643456700000|2022-01-29 11:45:00|13721.51|13601.51|13720.56|13600.56|13721.54|13601.54|13720.56|13600.56|9
1643456710000|2022-01-29 11:45:10|13720.66|13600.66|13718.81|13598.81|13720.66|13600.66|13718.8|13598.8|9
1643456720000|2022-01-29 11:45:20|13718.83|13598.83|13719|13599|13719.09|13599.09|13718.73|13598.73|9
1643456730000|2022-01-29 11:45:30|13719.03|13599.03|13719.28|13599.28|13719.28|13599.28|13718.98|13598.98|8
1643456740000|2022-01-29 11:45:40|13718.57|13598.57|13717.55|13597.55|13718.57|13598.57|13717.55|13597.55|10
1643456750000|2022-01-29 11:45:50|13717.5|13597.5|13716.54|13596.54|13717.5|13597.5|13716.54|13596.54|8
1643456760000|2022-01-29 11:46:00|13716.52|13596.52|13712.44|13592.44|13716.73|13596.73|13712.44|13592.44|10
1643456770000|2022-01-29 11:46:10|13712.24|13592.24|13710.88|13590.88|13712.24|13592.24|13710.71|13590.71|9
1643456780000|2022-01-29 11:46:20|13711|13591|13710.39|13590.39|13711.24|13591.24|13710.39|13590.39|9
1643456790000|2022-01-29 11:46:30|13710.43|13590.43|13709.9|13589.9|13710.43|13590.43|13709.48|13589.48|10
1643456800000|2022-01-29 11:46:40|13709.76|13589.76|13709.36|13589.36|13709.76|13589.76|13708.84|13588.84|9
1643456810000|2022-01-29 11:46:50|13709.4|13589.4|13707.51|13587.51|13709.4|13589.4|13707.51|13587.51|9
1643456820000|2022-01-29 11:47:00|13707.59|13587.59|13708.34|13588.34|13708.34|13588.34|13707.16|13587.16|9
1643456830000|2022-01-29 11:47:10|13708.69|13588.69|13708.37|13588.37|13708.69|13588.69|13708.04|13588.04|10
1643456840000|2022-01-29 11:47:20|13708.36|13588.36|13708.59|13588.59|13708.73|13588.73|13708.23|13588.23|8
1643456850000|2022-01-29 11:47:30|13708.88|13588.88|13708.58|13588.58|13708.98|13588.98|13708.58|13588.58|8
1643456860000|2022-01-29 11:47:40|13708.54|13588.54|13707.89|13587.89|13708.54|13588.54|13707.77|13587.77|8
1643456870000|2022-01-29 11:47:50|13707.85|13587.85|13707.77|13587.77|13707.85|13587.85|13707.68|13587.68|9
1643456880000|2022-01-29 11:48:00|13707.64|13587.64|13708.39|13588.39|13708.39|13588.39|13707.57|13587.57|10
1643456890000|2022-01-29 11:48:10|13708.93|13588.93|13709.53|13589.53|13709.53|13589.53|13708.89|13588.89|8
1643456900000|2022-01-29 11:48:20|13709.62|13589.62|13709.25|13589.25|13709.91|13589.91|13709.25|13589.25|9
1643456910000|2022-01-29 11:48:30|13709.2|13589.2|13710.32|13590.32|13710.32|13590.32|13709.2|13589.2|9
1643456920000|2022-01-29 11:48:40|13710.3|13590.3|13714.36|13594.36|13714.36|13594.36|13710.3|13590.3|9
1643456930000|2022-01-29 11:48:50|13714.37|13594.37|13716.76|13596.76|13717.47|13597.47|13714.37|13594.37|10
1643456940000|2022-01-29 11:49:00|13716.78|13596.78|13717.16|13597.16|13717.16|13597.16|13716.72|13596.72|9
1643456950000|2022-01-29 11:49:10|13717.07|13597.07|13717.52|13597.52|13717.52|13597.52|13717.07|13597.07|8
1643456960000|2022-01-29 11:49:20|13717.44|13597.44|13717.33|13597.33|13717.97|13597.97|13717.33|13597.33|9
1643456970000|2022-01-29 11:49:30|13717.35|13597.35|13717.63|13597.63|13717.77|13597.77|13716.92|13596.92|7
1643456980000|2022-01-29 11:49:40|13717.61|13597.61|13717.06|13597.06|13717.61|13597.61|13717.02|13597.02|9
1643456990000|2022-01-29 11:49:50|13717.08|13597.08|13717.25|13597.25|13717.38|13597.38|13716.91|13596.91|10
1643457000000|2022-01-29 11:50:00|13717.24|13597.24|13717.24|13597.24|13717.33|13597.33|13717.24|13597.24|8
1643457010000|2022-01-29 11:50:10|13717.26|13597.26|13717.7|13597.7|13717.78|13597.78|13717.26|13597.26|7
1643457020000|2022-01-29 11:50:20|13717.72|13597.72|13717.6|13597.6|13718.02|13598.02|13717.46|13597.46|10
1643457030000|2022-01-29 11:50:30|13717.77|13597.77|13717.58|13597.58|13717.88|13597.88|13717.5|13597.5|10
1643457040000|2022-01-29 11:50:40|13719.24|13599.24|13720.19|13600.19|13720.19|13600.19|13719.24|13599.24|10
1643457050000|2022-01-29 11:50:50|13720.42|13600.42|13720.61|13600.61|13720.61|13600.61|13720.22|13600.22|9
1643457060000|2022-01-29 11:51:00|13720.49|13600.49|13719.65|13599.65|13720.94|13600.94|13719.4|13599.4|10
1643457070000|2022-01-29 11:51:10|13719.64|13599.64|13719.69|13599.69|13719.8|13599.8|13719.49|13599.49|9
1643457080000|2022-01-29 11:51:20|13719.71|13599.71|13720.19|13600.19|13720.88|13600.88|13719.71|13599.71|10
1643457090000|2022-01-29 11:51:30|13720.18|13600.18|13720.37|13600.37|13720.37|13600.37|13720.14|13600.14|9
1643457100000|2022-01-29 11:51:40|13720.38|13600.38|13720.62|13600.62|13720.63|13600.63|13720.38|13600.38|6
1643457110000|2022-01-29 11:51:50|13720.6|13600.6|13720.88|13600.88|13720.88|13600.88|13720.4|13600.4|7
1643457120000|2022-01-29 11:52:00|13720.79|13600.79|13719.91|13599.91|13720.79|13600.79|13719.91|13599.91|7
1643457130000|2022-01-29 11:52:10|13719.89|13599.89|13720.06|13600.06|13720.15|13600.15|13719.89|13599.89|8
1643457140000|2022-01-29 11:52:20|13719.98|13599.98|13719.33|13599.33|13720.28|13600.28|13719.33|13599.33|8
1643457150000|2022-01-29 11:52:30|13719.08|13599.08|13718.94|13598.94|13719.09|13599.09|13718.94|13598.94|8
1643457160000|2022-01-29 11:52:40|13718.86|13598.86|13719.26|13599.26|13719.3|13599.3|13718.82|13598.82|7
1643457170000|2022-01-29 11:52:50|13719.21|13599.21|13719.07|13599.07|13719.29|13599.29|13718.96|13598.96|7
1643457180000|2022-01-29 11:53:00|13719.09|13599.09|13719.2|13599.2|13719.2|13599.2|13719.09|13599.09|5
1643457190000|2022-01-29 11:53:10|13719.21|13599.21|13719.98|13599.98|13720.13|13600.13|13718.98|13598.98|10
1643457200000|2022-01-29 11:53:20|13719.51|13599.51|13719.52|13599.52|13719.93|13599.93|13719.51|13599.51|9
1643457210000|2022-01-29 11:53:30|13719.29|13599.29|13719.28|13599.28|13719.45|13599.45|13719.08|13599.08|10
1643457220000|2022-01-29 11:53:40|13719.21|13599.21|13719.46|13599.46|13719.49|13599.49|13719.1|13599.1|6
1643457230000|2022-01-29 11:53:50|13719.38|13599.38|13719.27|13599.27|13719.39|13599.39|13719.25|13599.25|5
1643457240000|2022-01-29 11:54:00|13719.35|13599.35|13720.12|13600.12|13720.12|13600.12|13719.35|13599.35|7
1643457250000|2022-01-29 11:54:10|13719.67|13599.67|13720.03|13600.03|13720.03|13600.03|13719.55|13599.55|10
1643457260000|2022-01-29 11:54:20|13720.01|13600.01|13720.48|13600.48|13720.48|13600.48|13720.01|13600.01|9
1643457270000|2022-01-29 11:54:30|13720.51|13600.51|13720.64|13600.64|13720.64|13600.64|13720.37|13600.37|8
1643457280000|2022-01-29 11:54:40|13720.72|13600.72|13720.54|13600.54|13720.72|13600.72|13720.43|13600.43|9
1643457290000|2022-01-29 11:54:50|13720.59|13600.59|13722.02|13602.02|13722.02|13602.02|13720.59|13600.59|10
1643457300000|2022-01-29 11:55:00|13722.01|13602.01|13722.29|13602.29|13722.49|13602.49|13722.01|13602.01|9
1643457310000|2022-01-29 11:55:10|13722.1|13602.1|13723.65|13603.65|13723.65|13603.65|13722.08|13602.08|10
1643457320000|2022-01-29 11:55:20|13724.07|13604.07|13728.26|13608.26|13728.26|13608.26|13724.07|13604.07|10
1643457330000|2022-01-29 11:55:30|13728.27|13608.27|13730.31|13610.31|13730.31|13610.31|13728.27|13608.27|10
1643457340000|2022-01-29 11:55:40|13730.25|13610.25|13731.03|13611.03|13731.08|13611.08|13730.25|13610.25|10
1643457350000|2022-01-29 11:55:50|13731.52|13611.52|13731.44|13611.44|13731.81|13611.81|13731.44|13611.44|9
1643457360000|2022-01-29 11:56:00|13730.98|13610.98|13730.56|13610.56|13730.98|13610.98|13730.28|13610.28|9
1643457370000|2022-01-29 11:56:10|13730.66|13610.66|13730.7|13610.7|13730.99|13610.99|13730.54|13610.54|10
1643457380000|2022-01-29 11:56:20|13730.92|13610.92|13731.56|13611.56|13731.56|13611.56|13730.62|13610.62|8
1643457390000|2022-01-29 11:56:30|13731.7|13611.7|13731.9|13611.9|13732.25|13612.25|13731.69|13611.69|8
1643457400000|2022-01-29 11:56:40|13731.91|13611.91|13731.14|13611.14|13731.91|13611.91|13731.14|13611.14|8
1643457410000|2022-01-29 11:56:50|13731.2|13611.2|13731.47|13611.47|13731.58|13611.58|13731.2|13611.2|10
1643457420000|2022-01-29 11:57:00|13731.41|13611.41|13730.84|13610.84|13731.41|13611.41|13730.84|13610.84|8
1643457430000|2022-01-29 11:57:10|13730.89|13610.89|13730.52|13610.52|13730.95|13610.95|13730.52|13610.52|8
1643457440000|2022-01-29 11:57:20|13730.53|13610.53|13731.59|13611.59|13731.59|13611.59|13730.23|13610.23|10
1643457450000|2022-01-29 11:57:30|13731.56|13611.56|13731.71|13611.71|13731.84|13611.84|13731.55|13611.55|10
1643457460000|2022-01-29 11:57:40|13731.38|13611.38|13732.78|13612.78|13732.78|13612.78|13731.38|13611.38|9
1643457470000|2022-01-29 11:57:50|13732.76|13612.76|13732.82|13612.82|13732.82|13612.82|13732.45|13612.45|9
1643457480000|2022-01-29 11:58:00|13732.97|13612.97|13732.77|13612.77|13733.01|13613.01|13732.64|13612.64|9
1643457490000|2022-01-29 11:58:10|13732.89|13612.89|13732.47|13612.47|13732.95|13612.95|13732.47|13612.47|10
1643457500000|2022-01-29 11:58:20|13732.53|13612.53|13732.17|13612.17|13732.53|13612.53|13732.17|13612.17|5
1643457510000|2022-01-29 11:58:30|13731.97|13611.97|13731.9|13611.9|13732.03|13612.03|13731.88|13611.88|8
1643457520000|2022-01-29 11:58:40|13731.94|13611.94|13730.74|13610.74|13732.13|13612.13|13730.58|13610.58|9
1643457530000|2022-01-29 11:58:50|13730.8|13610.8|13731.69|13611.69|13731.69|13611.69|13730.8|13610.8|9
1643457540000|2022-01-29 11:59:00|13731.7|13611.7|13732.81|13612.81|13732.81|13612.81|13731.07|13611.07|10
1643457550000|2022-01-29 11:59:10|13732.89|13612.89|13732.24|13612.24|13732.93|13612.93|13732.24|13612.24|9
1643457560000|2022-01-29 11:59:20|13731.84|13611.84|13730.63|13610.63|13731.84|13611.84|13730.4|13610.4|10
1643457570000|2022-01-29 11:59:30|13730.55|13610.55|13730.86|13610.86|13730.86|13610.86|13730.36|13610.36|9
1643457580000|2022-01-29 11:59:40|13730.79|13610.79|13731.5|13611.5|13731.51|13611.51|13730.76|13610.76|9
1643457590000|2022-01-29 11:59:50|13731.54|13611.54|13731.86|13611.86|13732.09|13612.09|13731.54|13611.54|9
1643457600000|2022-01-29 12:00:00|13731.82|13611.82|13730.75|13610.75|13731.82|13611.82|13730.68|13610.68|10
1643457610000|2022-01-29 12:00:10|13730.95|13610.95|13729.4|13609.4|13730.95|13610.95|13729.31|13609.31|10
1643457620000|2022-01-29 12:00:20|13729.43|13609.43|13732.36|13612.36|13732.36|13612.36|13729.43|13609.43|9
1643457630000|2022-01-29 12:00:30|13733.5|13613.5|13736.18|13616.18|13736.18|13616.18|13733|13613|10
1643457640000|2022-01-29 12:00:40|13736.07|13616.07|13735.17|13615.17|13736.07|13616.07|13734.8|13614.8|10
1643457650000|2022-01-29 12:00:50|13735.11|13615.11|13734.94|13614.94|13735.11|13615.11|13734.59|13614.59|10
1643457660000|2022-01-29 12:01:00|13735.18|13615.18|13735.16|13615.16|13735.28|13615.28|13735.16|13615.16|8
1643457670000|2022-01-29 12:01:10|13735.4|13615.4|13734.51|13614.51|13735.7|13615.7|13734.51|13614.51|10
1643457680000|2022-01-29 12:01:20|13734.15|13614.15|13734.29|13614.29|13734.66|13614.66|13733.95|13613.95|10
1643457690000|2022-01-29 12:01:30|13734.25|13614.25|13734.24|13614.24|13734.39|13614.39|13734.1|13614.1|10
1643457700000|2022-01-29 12:01:40|13734.03|13614.03|13733.28|13613.28|13734.27|13614.27|13733.26|13613.26|9
1643457710000|2022-01-29 12:01:50|13733.22|13613.22|13733.74|13613.74|13733.74|13613.74|13733.13|13613.13|9
1643457720000|2022-01-29 12:02:00|13733.39|13613.39|13733.52|13613.52|13733.61|13613.61|13733.31|13613.31|9
1643457730000|2022-01-29 12:02:10|13733.56|13613.56|13735.93|13615.93|13735.93|13615.93|13733.56|13613.56|8
1643457740000|2022-01-29 12:02:20|13736.86|13616.86|13737.93|13617.93|13737.99|13617.99|13736.86|13616.86|9
1643457750000|2022-01-29 12:02:30|13737.88|13617.88|13738.85|13618.85|13738.87|13618.87|13737.88|13617.88|10
1643457760000|2022-01-29 12:02:40|13738.97|13618.97|13740.82|13620.82|13740.82|13620.82|13738.63|13618.63|10
1643457770000|2022-01-29 12:02:50|13741.12|13621.12|13742.86|13622.86|13742.87|13622.87|13741.12|13621.12|10
1643457780000|2022-01-29 12:03:00|13743.01|13623.01|13744.33|13624.33|13744.43|13624.43|13743.01|13623.01|10
1643457790000|2022-01-29 12:03:10|13744.44|13624.44|13744.73|13624.73|13744.73|13624.73|13744.34|13624.34|9
1643457800000|2022-01-29 12:03:20|13744.84|13624.84|13744.78|13624.78|13745.22|13625.22|13744.74|13624.74|10
1643457810000|2022-01-29 12:03:30|13744.76|13624.76|13746.18|13626.18|13746.18|13626.18|13744.76|13624.76|10
1643457820000|2022-01-29 12:03:40|13746.43|13626.43|13748.63|13628.63|13748.63|13628.63|13746.43|13626.43|9
1643457830000|2022-01-29 12:03:50|13748.66|13628.66|13748.82|13628.82|13749.01|13629.01|13748.45|13628.45|10
1643457840000|2022-01-29 12:04:00|13749|13629|13749.68|13629.68|13749.8|13629.8|13749|13629|8
1643457850000|2022-01-29 12:04:10|13750.68|13630.68|13751.82|13631.82|13752.01|13632.01|13750.68|13630.68|10
1643457860000|2022-01-29 12:04:20|13751.76|13631.76|13751.84|13631.84|13751.84|13631.84|13751|13631|10
1643457870000|2022-01-29 12:04:30|13751.72|13631.72|13750.93|13630.93|13751.72|13631.72|13750.85|13630.85|9
1643457880000|2022-01-29 12:04:40|13750.84|13630.84|13750.94|13630.94|13751|13631|13750.84|13630.84|10
1643457890000|2022-01-29 12:04:50|13750.97|13630.97|13750.53|13630.53|13751.15|13631.15|13750.53|13630.53|10
1643457900000|2022-01-29 12:05:00|13750.32|13630.32|13750.58|13630.58|13750.58|13630.58|13750.05|13630.05|10
1643457910000|2022-01-29 12:05:10|13750.56|13630.56|13750.75|13630.75|13751.01|13631.01|13750.56|13630.56|9
1643457920000|2022-01-29 12:05:20|13751.13|13631.13|13751.6|13631.6|13751.6|13631.6|13750.97|13630.97|9
1643457930000|2022-01-29 12:05:30|13752.11|13632.11|13753.48|13633.48|13753.48|13633.48|13752.11|13632.11|10
1643457940000|2022-01-29 12:05:40|13753.43|13633.43|13755.22|13635.22|13755.47|13635.47|13753.43|13633.43|10
1643457950000|2022-01-29 12:05:50|13755.18|13635.18|13757.4|13637.4|13757.4|13637.4|13755.18|13635.18|10
1643457960000|2022-01-29 12:06:00|13757.42|13637.42|13757.51|13637.51|13757.51|13637.51|13756.73|13636.73|10
1643457970000|2022-01-29 12:06:10|13757.55|13637.55|13757.64|13637.64|13757.96|13637.96|13757.55|13637.55|10
1643457980000|2022-01-29 12:06:20|13757.6|13637.6|13758.23|13638.23|13758.29|13638.29|13757.35|13637.35|9
1643457990000|2022-01-29 12:06:30|13758.46|13638.46|13759.61|13639.61|13759.62|13639.62|13758.46|13638.46|8
1643458000000|2022-01-29 12:06:40|13759.67|13639.67|13760.66|13640.66|13760.66|13640.66|13758.28|13638.28|10
1643458010000|2022-01-29 12:06:50|13760.7|13640.7|13759.17|13639.17|13760.73|13640.73|13759.15|13639.15|10
1643458020000|2022-01-29 12:07:00|13758.98|13638.98|13758.28|13638.28|13759.15|13639.15|13758.28|13638.28|9
1643458030000|2022-01-29 12:07:10|13758.23|13638.23|13757.16|13637.16|13758.23|13638.23|13757.06|13637.06|10
1643458040000|2022-01-29 12:07:20|13757.6|13637.6|13757.54|13637.54|13757.6|13637.6|13756.82|13636.82|10
1643458050000|2022-01-29 12:07:30|13757.75|13637.75|13758.61|13638.61|13758.77|13638.77|13757.71|13637.71|10
1643458060000|2022-01-29 12:07:40|13758.28|13638.28|13757.52|13637.52|13758.28|13638.28|13757.31|13637.31|9
1643458070000|2022-01-29 12:07:50|13757.06|13637.06|13756.25|13636.25|13757.06|13637.06|13756.06|13636.06|9
1643458080000|2022-01-29 12:08:00|13756.15|13636.15|13755.23|13635.23|13756.17|13636.17|13755.23|13635.23|9
1643458090000|2022-01-29 12:08:10|13754.94|13634.94|13754.43|13634.43|13754.98|13634.98|13753.89|13633.89|10
1643458100000|2022-01-29 12:08:20|13754.33|13634.33|13752.49|13632.49|13754.33|13634.33|13752.49|13632.49|7
1643458110000|2022-01-29 12:08:30|13752.4|13632.4|13750.48|13630.48|13752.49|13632.49|13750.42|13630.42|10
1643458120000|2022-01-29 12:08:40|13750.35|13630.35|13750.54|13630.54|13750.58|13630.58|13749.98|13629.98|9
1643458130000|2022-01-29 12:08:50|13750.33|13630.33|13749.73|13629.73|13750.59|13630.59|13749.73|13629.73|10
1643458140000|2022-01-29 12:09:00|13749.7|13629.7|13748.58|13628.58|13749.74|13629.74|13748.57|13628.57|10
1643458150000|2022-01-29 12:09:10|13747.4|13627.4|13746.6|13626.6|13747.4|13627.4|13746|13626|10
1643458160000|2022-01-29 12:09:20|13746.26|13626.26|13745.47|13625.47|13746.31|13626.31|13745.08|13625.08|10
1643458170000|2022-01-29 12:09:30|13745.15|13625.15|13745.91|13625.91|13745.91|13625.91|13745.03|13625.03|9
1643458180000|2022-01-29 12:09:40|13745.99|13625.99|13746.08|13626.08|13746.08|13626.08|13745.83|13625.83|10
1643458190000|2022-01-29 12:09:50|13746.09|13626.09|13745.86|13625.86|13746.17|13626.17|13745.35|13625.35|9
1643458200000|2022-01-29 12:10:00|13745.87|13625.87|13746.05|13626.05|13746.07|13626.07|13745.86|13625.86|7
1643458210000|2022-01-29 12:10:10|13746.06|13626.06|13746.24|13626.24|13746.45|13626.45|13745.98|13625.98|9
1643458220000|2022-01-29 12:10:20|13746.12|13626.12|13745.82|13625.82|13746.83|13626.83|13745.82|13625.82|7
1643458230000|2022-01-29 12:10:30|13745.84|13625.84|13745.17|13625.17|13745.84|13625.84|13745.17|13625.17|9
1643458240000|2022-01-29 12:10:40|13745.08|13625.08|13741.86|13621.86|13745.08|13625.08|13741.86|13621.86|10
1643458250000|2022-01-29 12:10:50|13741.74|13621.74|13737.6|13617.6|13741.74|13621.74|13737.6|13617.6|10
1643458260000|2022-01-29 12:11:00|13737.31|13617.31|13733.81|13613.81|13737.31|13617.31|13733.81|13613.81|10
1643458270000|2022-01-29 12:11:10|13733.71|13613.71|13730.28|13610.28|13733.71|13613.71|13730.28|13610.28|8
1643458280000|2022-01-29 12:11:20|13730.29|13610.29|13728.05|13608.05|13730.29|13610.29|13727.92|13607.92|10
1643458290000|2022-01-29 12:11:30|13728.14|13608.14|13724.17|13604.17|13728.14|13608.14|13724.17|13604.17|10
1643458300000|2022-01-29 12:11:40|13723.72|13603.72|13714.54|13594.54|13723.72|13603.72|13714.54|13594.54|10
1643458310000|2022-01-29 12:11:50|13713.93|13593.93|13709.92|13589.92|13713.93|13593.93|13709.92|13589.92|10
1643458320000|2022-01-29 12:12:00|13709.77|13589.77|13707.74|13587.74|13709.77|13589.77|13707.7|13587.7|10
1643458330000|2022-01-29 12:12:10|13707.62|13587.62|13707.49|13587.49|13707.67|13587.67|13707.26|13587.26|8
1643458340000|2022-01-29 12:12:20|13706.96|13586.96|13707.73|13587.73|13707.73|13587.73|13706.96|13586.96|10
1643458350000|2022-01-29 12:12:30|13707.64|13587.64|13709.8|13589.8|13709.8|13589.8|13707.64|13587.64|10
1643458360000|2022-01-29 12:12:40|13710.12|13590.12|13710.73|13590.73|13710.93|13590.93|13710.12|13590.12|10
1643458370000|2022-01-29 12:12:50|13710.68|13590.68|13712.4|13592.4|13712.4|13592.4|13710.68|13590.68|10
1643458380000|2022-01-29 12:13:00|13713.05|13593.05|13712.36|13592.36|13713.28|13593.28|13712.36|13592.36|9
1643458390000|2022-01-29 12:13:10|13712.34|13592.34|13711.16|13591.16|13712.34|13592.34|13711.16|13591.16|10
1643458400000|2022-01-29 12:13:20|13711.27|13591.27|13709.98|13589.98|13711.27|13591.27|13709.24|13589.24|10
1643458410000|2022-01-29 12:13:30|13708.99|13588.99|13702.23|13582.23|13708.99|13588.99|13702.23|13582.23|10
1643458420000|2022-01-29 12:13:40|13701.62|13581.62|13697.63|13577.63|13701.62|13581.62|13697.63|13577.63|10
1643458430000|2022-01-29 12:13:50|13697.76|13577.76|13693.95|13573.95|13697.76|13577.76|13693.95|13573.95|10
1643458440000|2022-01-29 12:14:00|13693.6|13573.6|13689.85|13569.85|13693.6|13573.6|13689.85|13569.85|10
1643458450000|2022-01-29 12:14:10|13689.34|13569.34|13685.3|13565.3|13689.34|13569.34|13685.3|13565.3|10
1643458460000|2022-01-29 12:14:20|13685.51|13565.51|13684.28|13564.28|13685.51|13565.51|13683.33|13563.33|10
1643458470000|2022-01-29 12:14:30|13684.5|13564.5|13687.5|13567.5|13687.5|13567.5|13684.44|13564.44|10
1643458480000|2022-01-29 12:14:40|13687.15|13567.15|13688.98|13568.98|13688.99|13568.99|13687.15|13567.15|8
1643458490000|2022-01-29 12:14:50|13689.14|13569.14|13689.15|13569.15|13689.71|13569.71|13688.74|13568.74|10
1643458500000|2022-01-29 12:15:00|13689.2|13569.2|13688.73|13568.73|13689.65|13569.65|13688.69|13568.69|10
1643458510000|2022-01-29 12:15:10|13689.26|13569.26|13689.55|13569.55|13689.78|13569.78|13689.26|13569.26|9
1643458520000|2022-01-29 12:15:20|13689.42|13569.42|13689.77|13569.77|13689.77|13569.77|13689.22|13569.22|8
1643458530000|2022-01-29 12:15:30|13688.8|13568.8|13687.47|13567.47|13688.8|13568.8|13687.44|13567.44|10
1643458540000|2022-01-29 12:15:40|13687.07|13567.07|13687.06|13567.06|13687.27|13567.27|13686.73|13566.73|9
1643458550000|2022-01-29 12:15:50|13687|13567|13687.19|13567.19|13687.45|13567.45|13686.96|13566.96|10
1643458560000|2022-01-29 12:16:00|13687.23|13567.23|13686.56|13566.56|13687.23|13567.23|13686.56|13566.56|10
1643458570000|2022-01-29 12:16:10|13686.24|13566.24|13684.63|13564.63|13686.24|13566.24|13684.63|13564.63|10
1643458580000|2022-01-29 12:16:20|13684.53|13564.53|13683.27|13563.27|13684.59|13564.59|13683.27|13563.27|10
1643458590000|2022-01-29 12:16:30|13683.51|13563.51|13682.49|13562.49|13683.77|13563.77|13682.47|13562.47|10
1643458600000|2022-01-29 12:16:40|13682.73|13562.73|13683.02|13563.02|13683.11|13563.11|13682.51|13562.51|10
1643458610000|2022-01-29 12:16:50|13682.73|13562.73|13682.69|13562.69|13683.26|13563.26|13682.69|13562.69|10
1643458620000|2022-01-29 12:17:00|13682.66|13562.66|13682.86|13562.86|13683.45|13563.45|13682.66|13562.66|10
1643458630000|2022-01-29 12:17:10|13682.56|13562.56|13682.99|13562.99|13683.6|13563.6|13682.56|13562.56|10
1643458640000|2022-01-29 12:17:20|13682.96|13562.96|13683.41|13563.41|13683.57|13563.57|13682.96|13562.96|10
1643458650000|2022-01-29 12:17:30|13683.28|13563.28|13685.07|13565.07|13685.25|13565.25|13683.28|13563.28|10
1643458660000|2022-01-29 12:17:40|13685.14|13565.14|13687.83|13567.83|13687.83|13567.83|13685.14|13565.14|10
1643458670000|2022-01-29 12:17:50|13687.81|13567.81|13690.66|13570.66|13690.84|13570.84|13687.81|13567.81|10
1643458680000|2022-01-29 12:18:00|13690.71|13570.71|13690.71|13570.71|13691.41|13571.41|13690.71|13570.71|10
1643458690000|2022-01-29 12:18:10|13690.61|13570.61|13692.05|13572.05|13692.05|13572.05|13690.61|13570.61|10
1643458700000|2022-01-29 12:18:20|13692.27|13572.27|13692.4|13572.4|13692.58|13572.58|13692.14|13572.14|9
1643458710000|2022-01-29 12:18:30|13692.43|13572.43|13693.52|13573.52|13693.52|13573.52|13692.43|13572.43|9
1643458720000|2022-01-29 12:18:40|13693.38|13573.38|13695.37|13575.37|13695.37|13575.37|13693.38|13573.38|10
1643458730000|2022-01-29 12:18:50|13695.59|13575.59|13697.23|13577.23|13697.23|13577.23|13695.56|13575.56|8
1643458740000|2022-01-29 12:19:00|13697.4|13577.4|13697.75|13577.75|13697.75|13577.75|13697.33|13577.33|7
1643458750000|2022-01-29 12:19:10|13697.54|13577.54|13698.59|13578.59|13698.59|13578.59|13697.12|13577.12|8
1643458760000|2022-01-29 12:19:20|13698.6|13578.6|13699.77|13579.77|13699.77|13579.77|13698.6|13578.6|8
1643458770000|2022-01-29 12:19:30|13699.98|13579.98|13701.29|13581.29|13701.32|13581.32|13699.91|13579.91|10
1643458780000|2022-01-29 12:19:40|13701.54|13581.54|13703.37|13583.37|13703.37|13583.37|13701.54|13581.54|10
1643458790000|2022-01-29 12:19:50|13703.27|13583.27|13705.16|13585.16|13705.16|13585.16|13703.27|13583.27|10
1643458800000|2022-01-29 12:20:00|13705.73|13585.73|13708.07|13588.07|13708.07|13588.07|13705.73|13585.73|10
1643458810000|2022-01-29 12:20:10|13708.04|13588.04|13704.41|13584.41|13708.04|13588.04|13704.41|13584.41|10
1643458820000|2022-01-29 12:20:20|13703.53|13583.53|13702.33|13582.33|13703.53|13583.53|13701.94|13581.94|10
1643458830000|2022-01-29 12:20:30|13702.08|13582.08|13702.74|13582.74|13702.74|13582.74|13701.85|13581.85|10
1643458840000|2022-01-29 12:20:40|13703|13583|13704.3|13584.3|13704.3|13584.3|13703|13583|10
1643458850000|2022-01-29 12:20:50|13704.81|13584.81|13704.51|13584.51|13704.99|13584.99|13704.47|13584.47|9
1643458860000|2022-01-29 12:21:00|13704.58|13584.58|13703.67|13583.67|13704.58|13584.58|13703.67|13583.67|10
1643458870000|2022-01-29 12:21:10|13703.72|13583.72|13704.81|13584.81|13704.81|13584.81|13703.66|13583.66|10
1643458880000|2022-01-29 12:21:20|13705.46|13585.46|13707.84|13587.84|13707.84|13587.84|13705.46|13585.46|10
1643458890000|2022-01-29 12:21:30|13707.86|13587.86|13709.29|13589.29|13709.64|13589.64|13707.67|13587.67|9
1643458900000|2022-01-29 12:21:40|13709.37|13589.37|13714.75|13594.75|13714.75|13594.75|13709.29|13589.29|10
1643458910000|2022-01-29 12:21:50|13715.28|13595.28|13721.68|13601.68|13721.68|13601.68|13715.28|13595.28|10
1643458920000|2022-01-29 12:22:00|13722.33|13602.33|13730.43|13610.43|13730.43|13610.43|13722.33|13602.33|10
1643458930000|2022-01-29 12:22:10|13730.81|13610.81|13733.22|13613.22|13733.51|13613.51|13730.81|13610.81|10
1643458940000|2022-01-29 12:22:20|13733.4|13613.4|13734.53|13614.53|13734.53|13614.53|13733.21|13613.21|10
1643458950000|2022-01-29 12:22:30|13734.62|13614.62|13739.87|13619.87|13739.93|13619.93|13734.62|13614.62|10
1643458960000|2022-01-29 12:22:40|13740.18|13620.18|13742.25|13622.25|13742.25|13622.25|13740.1|13620.1|10
1643458970000|2022-01-29 12:22:50|13742.88|13622.88|13743.38|13623.38|13743.54|13623.54|13742.66|13622.66|10
1643458980000|2022-01-29 12:23:00|13742.98|13622.98|13742.06|13622.06|13743.03|13623.03|13741.64|13621.64|10
1643458990000|2022-01-29 12:23:10|13742.16|13622.16|13742.05|13622.05|13742.16|13622.16|13741.9|13621.9|10
1643459000000|2022-01-29 12:23:20|13742.01|13622.01|13745.51|13625.51|13745.51|13625.51|13742.01|13622.01|10
1643459010000|2022-01-29 12:23:30|13745.22|13625.22|13747.22|13627.22|13747.83|13627.83|13744.13|13624.13|10
1643459020000|2022-01-29 12:23:40|13747.3|13627.3|13747.64|13627.64|13747.64|13627.64|13747.22|13627.22|9
1643459030000|2022-01-29 12:23:50|13747.68|13627.68|13749.36|13629.36|13749.36|13629.36|13747.68|13627.68|10
1643459040000|2022-01-29 12:24:00|13749.44|13629.44|13749.04|13629.04|13749.7|13629.7|13748.41|13628.41|10
1643459050000|2022-01-29 12:24:10|13749.19|13629.19|13747.74|13627.74|13749.24|13629.24|13747.74|13627.74|9
1643459060000|2022-01-29 12:24:20|13748.4|13628.4|13747.68|13627.68|13748.4|13628.4|13747.46|13627.46|10
1643459070000|2022-01-29 12:24:30|13747.72|13627.72|13749.5|13629.5|13749.5|13629.5|13747.69|13627.69|10
1643459080000|2022-01-29 12:24:40|13749.91|13629.91|13749.73|13629.73|13749.94|13629.94|13749.61|13629.61|10
1643459090000|2022-01-29 12:24:50|13750|13630|13754.07|13634.07|13754.07|13634.07|13749.89|13629.89|10
1643459100000|2022-01-29 12:25:00|13754.66|13634.66|13758.03|13638.03|13758.03|13638.03|13754.47|13634.47|10
1643459110000|2022-01-29 12:25:10|13758.2|13638.2|13762.1|13642.1|13762.1|13642.1|13758.2|13638.2|10
1643459120000|2022-01-29 12:25:20|13761.65|13641.65|13762.97|13642.97|13763.01|13643.01|13761.65|13641.65|10
1643459130000|2022-01-29 12:25:30|13763.39|13643.39|13762.47|13642.47|13764.36|13644.36|13762.47|13642.47|10
1643459140000|2022-01-29 12:25:40|13762.27|13642.27|13760.68|13640.68|13762.51|13642.51|13760.68|13640.68|10
1643459150000|2022-01-29 12:25:50|13760.54|13640.54|13760.57|13640.57|13760.65|13640.65|13759.59|13639.59|9
1643459160000|2022-01-29 12:26:00|13761.21|13641.21|13760.35|13640.35|13761.21|13641.21|13760.35|13640.35|9
1643459170000|2022-01-29 12:26:10|13760.31|13640.31|13759.19|13639.19|13760.31|13640.31|13758.83|13638.83|8
1643459180000|2022-01-29 12:26:20|13759.07|13639.07|13759.09|13639.09|13759.77|13639.77|13758.68|13638.68|10
1643459190000|2022-01-29 12:26:30|13758.83|13638.83|13759.5|13639.5|13759.5|13639.5|13758.83|13638.83|9
1643459200000|2022-01-29 12:26:40|13759.6|13639.6|13776.78|13656.78|13776.78|13656.78|13759.49|13639.49|10
1643459210000|2022-01-29 12:26:50|13780.18|13660.18|13789.43|13669.43|13789.43|13669.43|13780.18|13660.18|10
1643459220000|2022-01-29 12:27:00|13789.71|13669.71|13790.35|13670.35|13791.23|13671.23|13789.71|13669.71|9
1643459230000|2022-01-29 12:27:10|13789.59|13669.59|13788.7|13668.7|13789.84|13669.84|13788.7|13668.7|10
1643459240000|2022-01-29 12:27:20|13789.68|13669.68|13789.82|13669.82|13790.38|13670.38|13789.16|13669.16|10
1643459250000|2022-01-29 12:27:30|13789.86|13669.86|13789.7|13669.7|13790.33|13670.33|13789.15|13669.15|10
1643459260000|2022-01-29 12:27:40|13789.91|13669.91|13789.32|13669.32|13790.04|13670.04|13789.32|13669.32|8
1643459270000|2022-01-29 12:27:50|13789.26|13669.26|13786.5|13666.5|13789.26|13669.26|13786.5|13666.5|10
1643459280000|2022-01-29 12:28:00|13785.63|13665.63|13785.04|13665.04|13785.86|13665.86|13784.92|13664.92|10
1643459290000|2022-01-29 12:28:10|13784.83|13664.83|13782.3|13662.3|13784.83|13664.83|13782.18|13662.18|9
1643459300000|2022-01-29 12:28:20|13781.78|13661.78|13781.7|13661.7|13781.78|13661.78|13780.92|13660.92|9
1643459310000|2022-01-29 12:28:30|13782.11|13662.11|13782.35|13662.35|13782.35|13662.35|13781.85|13661.85|10
1643459320000|2022-01-29 12:28:40|13782.36|13662.36|13781.71|13661.71|13782.37|13662.37|13781.69|13661.69|10
1643459330000|2022-01-29 12:28:50|13781.6|13661.6|13779.6|13659.6|13781.71|13661.71|13779.6|13659.6|9
1643459340000|2022-01-29 12:29:00|13779.36|13659.36|13778.51|13658.51|13779.36|13659.36|13778.51|13658.51|8
1643459350000|2022-01-29 12:29:10|13777.93|13657.93|13777.93|13657.93|13778.07|13658.07|13777.64|13657.64|9
1643459360000|2022-01-29 12:29:20|13777.8|13657.8|13779.59|13659.59|13779.59|13659.59|13777.8|13657.8|10
1643459370000|2022-01-29 12:29:30|13779.64|13659.64|13780.68|13660.68|13780.68|13660.68|13779.64|13659.64|10
1643459380000|2022-01-29 12:29:40|13780.95|13660.95|13781.17|13661.17|13781.17|13661.17|13780.58|13660.58|10
1643459390000|2022-01-29 12:29:50|13781.31|13661.31|13779.7|13659.7|13781.31|13661.31|13779.7|13659.7|9
1643459400000|2022-01-29 12:30:00|13779.66|13659.66|13779.44|13659.44|13779.66|13659.66|13778.78|13658.78|8
1643459410000|2022-01-29 12:30:10|13779.88|13659.88|13778.73|13658.73|13779.97|13659.97|13778.73|13658.73|10
1643459420000|2022-01-29 12:30:20|13778.56|13658.56|13775.74|13655.74|13778.56|13658.56|13775.74|13655.74|10
1643459430000|2022-01-29 12:30:30|13775.96|13655.96|13774.99|13654.99|13775.96|13655.96|13774.98|13654.98|10
1643459440000|2022-01-29 12:30:40|13774.83|13654.83|13773.84|13653.84|13774.83|13654.83|13773.8|13653.8|10
1643459450000|2022-01-29 12:30:50|13773.78|13653.78|13775.38|13655.38|13775.38|13655.38|13773.78|13653.78|10
1643459460000|2022-01-29 12:31:00|13775.66|13655.66|13777.11|13657.11|13777.25|13657.25|13775.66|13655.66|10
1643459470000|2022-01-29 12:31:10|13777.14|13657.14|13775.87|13655.87|13777.3|13657.3|13775.87|13655.87|10
1643459480000|2022-01-29 12:31:20|13775.72|13655.72|13776.38|13656.38|13776.91|13656.91|13775.42|13655.42|10
1643459490000|2022-01-29 12:31:30|13776.89|13656.89|13777.09|13657.09|13777.87|13657.87|13776.89|13656.89|10
1643459500000|2022-01-29 12:31:40|13777.12|13657.12|13776.8|13656.8|13777.13|13657.13|13776.36|13656.36|9
1643459510000|2022-01-29 12:31:50|13776.76|13656.76|13776.69|13656.69|13777.08|13657.08|13776.56|13656.56|10
1643459520000|2022-01-29 12:32:00|13776.8|13656.8|13776.14|13656.14|13776.8|13656.8|13776.12|13656.12|8
1643459530000|2022-01-29 12:32:10|13776.13|13656.13|13775.45|13655.45|13776.26|13656.26|13775.45|13655.45|9
1643459540000|2022-01-29 12:32:20|13775.24|13655.24|13773.9|13653.9|13775.43|13655.43|13773.82|13653.82|10
1643459550000|2022-01-29 12:32:30|13773.96|13653.96|13775.17|13655.17|13775.17|13655.17|13773.96|13653.96|10
1643459560000|2022-01-29 12:32:40|13775.49|13655.49|13777.47|13657.47|13777.84|13657.84|13775.49|13655.49|10
1643459570000|2022-01-29 12:32:50|13777.41|13657.41|13777.15|13657.15|13777.7|13657.7|13776.95|13656.95|10
1643459580000|2022-01-29 12:33:00|13777.26|13657.26|13777.29|13657.29|13777.69|13657.69|13777.2|13657.2|10
1643459590000|2022-01-29 12:33:10|13777.13|13657.13|13777.39|13657.39|13777.39|13657.39|13776.89|13656.89|9
1643459600000|2022-01-29 12:33:20|13778.04|13658.04|13778.07|13658.07|13778.23|13658.23|13777.96|13657.96|9
1643459610000|2022-01-29 12:33:30|13778.19|13658.19|13778.53|13658.53|13778.68|13658.68|13777.97|13657.97|9
1643459620000|2022-01-29 12:33:40|13778.42|13658.42|13779.61|13659.61|13779.66|13659.66|13778.42|13658.42|10
1643459630000|2022-01-29 12:33:50|13780.09|13660.09|13786.19|13666.19|13786.19|13666.19|13779.96|13659.96|10
1643459640000|2022-01-29 12:34:00|13787.47|13667.47|13799|13679|13799|13679|13787.47|13667.47|10
1643459650000|2022-01-29 12:34:10|13799.45|13679.45|13804.11|13684.11|13804.11|13684.11|13799.45|13679.45|10
1643459660000|2022-01-29 12:34:20|13806.7|13686.7|13815.33|13695.33|13815.33|13695.33|13806.7|13686.7|10
1643459670000|2022-01-29 12:34:30|13814.88|13694.88|13819.86|13699.86|13820.12|13700.12|13814.88|13694.88|10
1643459680000|2022-01-29 12:34:40|13819.66|13699.66|13819.17|13699.17|13819.85|13699.85|13818.77|13698.77|10
1643459690000|2022-01-29 12:34:50|13818.58|13698.58|13821.54|13701.54|13821.54|13701.54|13817.67|13697.67|10
1643459700000|2022-01-29 12:35:00|13821.61|13701.61|13821.2|13701.2|13821.7|13701.7|13820.96|13700.96|10
1643459710000|2022-01-29 12:35:10|13820.78|13700.78|13816.4|13696.4|13820.78|13700.78|13816.4|13696.4|9
1643459720000|2022-01-29 12:35:20|13816.05|13696.05|13814.51|13694.51|13816.05|13696.05|13814.51|13694.51|10
1643459730000|2022-01-29 12:35:30|13813.99|13693.99|13814.03|13694.03|13814.49|13694.49|13812.85|13692.85|10
1643459740000|2022-01-29 12:35:40|13814.3|13694.3|13814.65|13694.65|13814.65|13694.65|13813.64|13693.64|10
1643459750000|2022-01-29 12:35:50|13814.98|13694.98|13815.25|13695.25|13815.86|13695.86|13814.98|13694.98|10
1643459760000|2022-01-29 12:36:00|13814.98|13694.98|13814.19|13694.19|13815.6|13695.6|13814.19|13694.19|10
1643459770000|2022-01-29 12:36:10|13814.14|13694.14|13815.03|13695.03|13815.03|13695.03|13813.48|13693.48|10
1643459780000|2022-01-29 12:36:20|13815.04|13695.04|13811.8|13691.8|13815.04|13695.04|13811.8|13691.8|9
1643459790000|2022-01-29 12:36:30|13811.72|13691.72|13811.6|13691.6|13811.79|13691.79|13811.1|13691.1|8
1643459800000|2022-01-29 12:36:40|13810.92|13690.92|13809.88|13689.88|13811.36|13691.36|13809.88|13689.88|9
1643459810000|2022-01-29 12:36:50|13809.67|13689.67|13810.03|13690.03|13810.03|13690.03|13809.49|13689.49|10
1643459820000|2022-01-29 12:37:00|13809.96|13689.96|13809.26|13689.26|13809.96|13689.96|13809.25|13689.25|10
1643459830000|2022-01-29 12:37:10|13809.28|13689.28|13808.34|13688.34|13809.28|13689.28|13808.27|13688.27|10
1643459840000|2022-01-29 12:37:20|13808.33|13688.33|13809.77|13689.77|13809.77|13689.77|13808.33|13688.33|9
1643459850000|2022-01-29 12:37:30|13809.53|13689.53|13810.31|13690.31|13810.31|13690.31|13809.03|13689.03|8
1643459860000|2022-01-29 12:37:40|13810.35|13690.35|13810.3|13690.3|13810.41|13690.41|13809.84|13689.84|10
1643459870000|2022-01-29 12:37:50|13810.27|13690.27|13809.84|13689.84|13810.27|13690.27|13809.44|13689.44|9
1643459880000|2022-01-29 12:38:00|13809.73|13689.73|13808.67|13688.67|13809.73|13689.73|13808.63|13688.63|10
1643459890000|2022-01-29 12:38:10|13808.7|13688.7|13808.4|13688.4|13808.81|13688.81|13808.38|13688.38|10
1643459900000|2022-01-29 12:38:20|13808.57|13688.57|13808.5|13688.5|13808.71|13688.71|13808.17|13688.17|10
1643459910000|2022-01-29 12:38:30|13807.75|13687.75|13807.41|13687.41|13808.13|13688.13|13807.14|13687.14|10
1643459920000|2022-01-29 12:38:40|13807.51|13687.51|13807.4|13687.4|13807.69|13687.69|13807.4|13687.4|10
1643459930000|2022-01-29 12:38:50|13807.92|13687.92|13807.75|13687.75|13807.92|13687.92|13807.7|13687.7|10
1643459940000|2022-01-29 12:39:00|13807.93|13687.93|13807.36|13687.36|13807.93|13687.93|13807.16|13687.16|10
1643459950000|2022-01-29 12:39:10|13807.43|13687.43|13806.74|13686.74|13807.48|13687.48|13806.73|13686.73|8
1643459960000|2022-01-29 12:39:20|13807.43|13687.43|13807.72|13687.72|13807.72|13687.72|13807.39|13687.39|10
1643459970000|2022-01-29 12:39:30|13807.52|13687.52|13806|13686|13807.52|13687.52|13805.89|13685.89|9
1643459980000|2022-01-29 12:39:40|13805.82|13685.82|13805.74|13685.74|13806.07|13686.07|13805.72|13685.72|9
1643459990000|2022-01-29 12:39:50|13806.12|13686.12|13805.92|13685.92|13806.39|13686.39|13805.64|13685.64|10
1643460000000|2022-01-29 12:40:00|13806.03|13686.03|13806.71|13686.71|13806.71|13686.71|13805.68|13685.68|9
1643460010000|2022-01-29 12:40:10|13806.96|13686.96|13807.47|13687.47|13807.51|13687.51|13806.91|13686.91|9
1643460020000|2022-01-29 12:40:20|13807.4|13687.4|13806.77|13686.77|13807.4|13687.4|13806.64|13686.64|8
1643460030000|2022-01-29 12:40:30|13806.64|13686.64|13805.88|13685.88|13806.64|13686.64|13805.84|13685.84|10
1643460040000|2022-01-29 12:40:40|13805.62|13685.62|13804.63|13684.63|13805.62|13685.62|13804.63|13684.63|10
1643460050000|2022-01-29 12:40:50|13804.54|13684.54|13803.65|13683.65|13804.54|13684.54|13803.6|13683.6|9
1643460060000|2022-01-29 12:41:00|13803.52|13683.52|13803.36|13683.36|13803.52|13683.52|13803.29|13683.29|7
1643460070000|2022-01-29 12:41:10|13802.58|13682.58|13802.63|13682.63|13803.67|13683.67|13802.58|13682.58|7
1643460080000|2022-01-29 12:41:20|13802.74|13682.74|13802.22|13682.22|13802.74|13682.74|13801.81|13681.81|9
1643460090000|2022-01-29 12:41:30|13802.35|13682.35|13803.27|13683.27|13803.27|13683.27|13802.35|13682.35|10
1643460100000|2022-01-29 12:41:40|13802.99|13682.99|13802.78|13682.78|13802.99|13682.99|13802.23|13682.23|9
1643460110000|2022-01-29 12:41:50|13802.86|13682.86|13802.09|13682.09|13802.86|13682.86|13802.09|13682.09|8
1643460120000|2022-01-29 12:42:00|13802.16|13682.16|13803.05|13683.05|13803.42|13683.42|13802.16|13682.16|10
1643460130000|2022-01-29 12:42:10|13802.95|13682.95|13805.07|13685.07|13805.07|13685.07|13802.58|13682.58|10
1643460140000|2022-01-29 12:42:20|13806.37|13686.37|13806.87|13686.87|13806.87|13686.87|13806.37|13686.37|10
1643460150000|2022-01-29 12:42:30|13806.88|13686.88|13807.4|13687.4|13807.4|13687.4|13806.88|13686.88|10
1643460160000|2022-01-29 12:42:40|13807.58|13687.58|13807.75|13687.75|13808.15|13688.15|13807.58|13687.58|9
1643460170000|2022-01-29 12:42:50|13807.66|13687.66|13808.06|13688.06|13808.06|13688.06|13807.28|13687.28|9
1643460180000|2022-01-29 12:43:00|13807.91|13687.91|13807.78|13687.78|13807.91|13687.91|13807.76|13687.76|9
1643460190000|2022-01-29 12:43:10|13807.27|13687.27|13807.26|13687.26|13807.35|13687.35|13806.81|13686.81|8
1643460200000|2022-01-29 12:43:20|13806.49|13686.49|13806.16|13686.16|13806.5|13686.5|13806|13686|10
1643460210000|2022-01-29 12:43:30|13805.97|13685.97|13806.15|13686.15|13806.24|13686.24|13805.96|13685.96|9
1643460220000|2022-01-29 12:43:40|13805.91|13685.91|13805.08|13685.08|13805.91|13685.91|13804.76|13684.76|10
1643460230000|2022-01-29 12:43:50|13805.25|13685.25|13804.99|13684.99|13805.68|13685.68|13804.99|13684.99|9
1643460240000|2022-01-29 12:44:00|13804.91|13684.91|13804.35|13684.35|13804.91|13684.91|13804.26|13684.26|10
1643460250000|2022-01-29 12:44:10|13804.34|13684.34|13804.93|13684.93|13804.93|13684.93|13804.27|13684.27|9
1643460260000|2022-01-29 12:44:20|13805.62|13685.62|13805.87|13685.87|13805.87|13685.87|13804.54|13684.54|10
1643460270000|2022-01-29 12:44:30|13805.9|13685.9|13805.59|13685.59|13806.05|13686.05|13805.59|13685.59|10
1643460280000|2022-01-29 12:44:40|13805.66|13685.66|13805.37|13685.37|13805.66|13685.66|13805.15|13685.15|9
1643460290000|2022-01-29 12:44:50|13804.96|13684.96|13803.32|13683.32|13804.96|13684.96|13803.32|13683.32|8
1643460300000|2022-01-29 12:45:00|13803.22|13683.22|13802.77|13682.77|13803.22|13683.22|13802.55|13682.55|10
1643460310000|2022-01-29 12:45:10|13802.72|13682.72|13802.61|13682.61|13802.79|13682.79|13802.57|13682.57|10
1643460320000|2022-01-29 12:45:20|13802.46|13682.46|13801.49|13681.49|13802.46|13682.46|13801.49|13681.49|9
1643460330000|2022-01-29 12:45:30|13801.16|13681.16|13800.47|13680.47|13801.16|13681.16|13800.44|13680.44|10
1643460340000|2022-01-29 12:45:40|13800.31|13680.31|13796.03|13676.03|13800.31|13680.31|13796.03|13676.03|10
1643460350000|2022-01-29 12:45:50|13795.4|13675.4|13792.1|13672.1|13795.4|13675.4|13792.1|13672.1|10
1643460360000|2022-01-29 12:46:00|13792.09|13672.09|13792.13|13672.13|13792.19|13672.19|13792.04|13672.04|9
1643460370000|2022-01-29 12:46:10|13792.12|13672.12|13789.51|13669.51|13792.12|13672.12|13789.51|13669.51|9
1643460380000|2022-01-29 12:46:20|13789.52|13669.52|13789.77|13669.77|13789.77|13669.77|13789.19|13669.19|9
1643460390000|2022-01-29 12:46:30|13789.65|13669.65|13789.86|13669.86|13789.86|13669.86|13789.48|13669.48|10
1643460400000|2022-01-29 12:46:40|13789.95|13669.95|13789.7|13669.7|13790.27|13670.27|13789.52|13669.52|10
1643460410000|2022-01-29 12:46:50|13789.58|13669.58|13788.52|13668.52|13789.58|13669.58|13788.5|13668.5|9
1643460420000|2022-01-29 12:47:00|13788.48|13668.48|13787.56|13667.56|13788.48|13668.48|13787.56|13667.56|10
1643460430000|2022-01-29 12:47:10|13787.37|13667.37|13785.05|13665.05|13787.37|13667.37|13785.05|13665.05|10
1643460440000|2022-01-29 12:47:20|13784.81|13664.81|13781.03|13661.03|13784.81|13664.81|13781.03|13661.03|10
1643460450000|2022-01-29 12:47:30|13780.48|13660.48|13776.44|13656.44|13780.48|13660.48|13776.44|13656.44|10
1643460460000|2022-01-29 12:47:40|13776.22|13656.22|13775.52|13655.52|13776.23|13656.23|13775.36|13655.36|10
1643460470000|2022-01-29 12:47:50|13775.53|13655.53|13775.77|13655.77|13776.04|13656.04|13775.29|13655.29|9
1643460480000|2022-01-29 12:48:00|13776.1|13656.1|13777.39|13657.39|13777.55|13657.55|13776.1|13656.1|10
1643460490000|2022-01-29 12:48:10|13778.04|13658.04|13777.92|13657.92|13778.51|13658.51|13777.92|13657.92|10
1643460500000|2022-01-29 12:48:20|13777.58|13657.58|13776.4|13656.4|13777.71|13657.71|13776.36|13656.36|10
1643460510000|2022-01-29 12:48:30|13776.36|13656.36|13774.67|13654.67|13776.36|13656.36|13774.52|13654.52|10
1643460520000|2022-01-29 12:48:40|13774.46|13654.46|13773.97|13653.97|13774.46|13654.46|13773.93|13653.93|9
1643460530000|2022-01-29 12:48:50|13774.27|13654.27|13773.76|13653.76|13774.27|13654.27|13773.76|13653.76|9
1643460540000|2022-01-29 12:49:00|13773.85|13653.85|13772.75|13652.75|13773.85|13653.85|13772.7|13652.7|9
1643460550000|2022-01-29 12:49:10|13772.54|13652.54|13772.67|13652.67|13772.67|13652.67|13772.48|13652.48|9
1643460560000|2022-01-29 12:49:20|13773.05|13653.05|13773.4|13653.4|13773.87|13653.87|13773.05|13653.05|9
1643460570000|2022-01-29 12:49:30|13773.45|13653.45|13774.14|13654.14|13774.22|13654.22|13773.45|13653.45|9
1643460580000|2022-01-29 12:49:40|13774.12|13654.12|13773.25|13653.25|13774.36|13654.36|13772.96|13652.96|10
1643460590000|2022-01-29 12:49:50|13773.29|13653.29|13772.6|13652.6|13773.29|13653.29|13772.54|13652.54|8
1643460600000|2022-01-29 12:50:00|13772.72|13652.72|13772.62|13652.62|13772.9|13652.9|13772.15|13652.15|10
1643460610000|2022-01-29 12:50:10|13772.63|13652.63|13771.18|13651.18|13772.78|13652.78|13771.18|13651.18|8
1643460620000|2022-01-29 12:50:20|13771.01|13651.01|13771.46|13651.46|13771.46|13651.46|13770.6|13650.6|9
1643460630000|2022-01-29 12:50:30|13771.27|13651.27|13771.09|13651.09|13771.27|13651.27|13770.52|13650.52|10
1643460640000|2022-01-29 12:50:40|13771.04|13651.04|13772.05|13652.05|13772.05|13652.05|13771.04|13651.04|8
1643460650000|2022-01-29 12:50:50|13771.99|13651.99|13772.55|13652.55|13772.93|13652.93|13771.96|13651.96|9
1643460660000|2022-01-29 12:51:00|13772.65|13652.65|13772.74|13652.74|13772.94|13652.94|13772.34|13652.34|10
1643460670000|2022-01-29 12:51:10|13772.69|13652.69|13773.17|13653.17|13773.34|13653.34|13772.69|13652.69|10
1643460680000|2022-01-29 12:51:20|13773.62|13653.62|13775.77|13655.77|13775.81|13655.81|13773.62|13653.62|10
1643460690000|2022-01-29 12:51:30|13775.69|13655.69|13777.96|13657.96|13777.96|13657.96|13775.69|13655.69|10
1643460700000|2022-01-29 12:51:40|13778.01|13658.01|13779.28|13659.28|13779.28|13659.28|13778.01|13658.01|10
1643460710000|2022-01-29 12:51:50|13779.25|13659.25|13781.23|13661.23|13781.23|13661.23|13779.25|13659.25|10
1643460720000|2022-01-29 12:52:00|13782.46|13662.46|13783.25|13663.25|13783.47|13663.47|13782.46|13662.46|9
1643460730000|2022-01-29 12:52:10|13783.24|13663.24|13785.55|13665.55|13785.55|13665.55|13782.94|13662.94|10
1643460740000|2022-01-29 12:52:20|13785.6|13665.6|13787.01|13667.01|13787.1|13667.1|13785.6|13665.6|9
1643460750000|2022-01-29 12:52:30|13787.11|13667.11|13786.59|13666.59|13787.43|13667.43|13786.54|13666.54|10
1643460760000|2022-01-29 12:52:40|13786.57|13666.57|13787.17|13667.17|13787.26|13667.26|13786.39|13666.39|9
1643460770000|2022-01-29 12:52:50|13787.11|13667.11|13788.23|13668.23|13788.29|13668.29|13787.11|13667.11|9
1643460780000|2022-01-29 12:53:00|13788.18|13668.18|13785.77|13665.77|13788.18|13668.18|13785.77|13665.77|9
1643460790000|2022-01-29 12:53:10|13785.75|13665.75|13784.01|13664.01|13785.75|13665.75|13784|13664|10
1643460800000|2022-01-29 12:53:20|13784.2|13664.2|13786.71|13666.71|13786.71|13666.71|13784.2|13664.2|10
1643460810000|2022-01-29 12:53:30|13786.89|13666.89|13787.6|13667.6|13787.61|13667.61|13786.82|13666.82|10
1643460820000|2022-01-29 12:53:40|13787.88|13667.88|13787.88|13667.88|13787.96|13667.96|13787.8|13667.8|8
1643460830000|2022-01-29 12:53:50|13787.82|13667.82|13787.11|13667.11|13787.95|13667.95|13787.11|13667.11|10
1643460840000|2022-01-29 12:54:00|13787.02|13667.02|13786.04|13666.04|13787.02|13667.02|13786.04|13666.04|10
1643460850000|2022-01-29 12:54:10|13785.99|13665.99|13787.23|13667.23|13787.53|13667.53|13785.99|13665.99|9
1643460860000|2022-01-29 12:54:20|13787.3|13667.3|13787.92|13667.92|13787.92|13667.92|13787.3|13667.3|10
1643460870000|2022-01-29 12:54:30|13788.18|13668.18|13789.26|13669.26|13789.26|13669.26|13788.18|13668.18|9
1643460880000|2022-01-29 12:54:40|13789.24|13669.24|13789.17|13669.17|13789.32|13669.32|13789.12|13669.12|9
1643460890000|2022-01-29 12:54:50|13789.27|13669.27|13790.41|13670.41|13790.41|13670.41|13789.27|13669.27|8
1643460900000|2022-01-29 12:55:00|13790.59|13670.59|13790.04|13670.04|13790.59|13670.59|13789.94|13669.94|9
1643460910000|2022-01-29 12:55:10|13790.22|13670.22|13790.3|13670.3|13790.74|13670.74|13790.22|13670.22|8
1643460920000|2022-01-29 12:55:20|13790.72|13670.72|13791.79|13671.79|13791.84|13671.84|13790.72|13670.72|8
1643460930000|2022-01-29 12:55:30|13792.21|13672.21|13791.59|13671.59|13792.21|13672.21|13791.41|13671.41|9
1643460940000|2022-01-29 12:55:40|13791.01|13671.01|13790.9|13670.9|13791.04|13671.04|13790.69|13670.69|9
1643460950000|2022-01-29 12:55:50|13790.71|13670.71|13790.92|13670.92|13790.93|13670.93|13790.63|13670.63|9
1643460960000|2022-01-29 12:56:00|13790.91|13670.91|13791.58|13671.58|13791.58|13671.58|13790.91|13670.91|10
1643460970000|2022-01-29 12:56:10|13791.63|13671.63|13792.33|13672.33|13792.64|13672.64|13791.4|13671.4|9
1643460980000|2022-01-29 12:56:20|13792.36|13672.36|13792.64|13672.64|13792.64|13672.64|13792.23|13672.23|8
1643460990000|2022-01-29 12:56:30|13792.89|13672.89|13792.62|13672.62|13792.89|13672.89|13792.39|13672.39|10
1643461000000|2022-01-29 12:56:40|13792.61|13672.61|13792.13|13672.13|13792.82|13672.82|13792.13|13672.13|10
1643461010000|2022-01-29 12:56:50|13792.58|13672.58|13793.18|13673.18|13793.2|13673.2|13792.58|13672.58|9
1643461020000|2022-01-29 12:57:00|13793.19|13673.19|13792.67|13672.67|13793.19|13673.19|13792.67|13672.67|8
1643461030000|2022-01-29 12:57:10|13792.45|13672.45|13792.49|13672.49|13793.14|13673.14|13792.32|13672.32|9
1643461040000|2022-01-29 12:57:20|13792.44|13672.44|13792.82|13672.82|13793.9|13673.9|13792.44|13672.44|9
1643461050000|2022-01-29 12:57:30|13792.81|13672.81|13793.03|13673.03|13793.1|13673.1|13792.81|13672.81|9
1643461060000|2022-01-29 12:57:40|13792.96|13672.96|13792.9|13672.9|13792.98|13672.98|13792.84|13672.84|9
1643461070000|2022-01-29 12:57:50|13792.89|13672.89|13792.07|13672.07|13792.89|13672.89|13792.03|13672.03|9
1643461080000|2022-01-29 12:58:00|13792.05|13672.05|13793.46|13673.46|13793.46|13673.46|13792.05|13672.05|8
1643461090000|2022-01-29 12:58:10|13793.42|13673.42|13793.16|13673.16|13793.49|13673.49|13793.09|13673.09|8
1643461100000|2022-01-29 12:58:20|13793.09|13673.09|13792.84|13672.84|13793.37|13673.37|13792.84|13672.84|8
1643461110000|2022-01-29 12:58:30|13792.69|13672.69|13792.56|13672.56|13792.69|13672.69|13792.29|13672.29|8
1643461120000|2022-01-29 12:58:40|13792.68|13672.68|13793.43|13673.43|13793.43|13673.43|13792.53|13672.53|10
1643461130000|2022-01-29 12:58:50|13793.36|13673.36|13794.42|13674.42|13794.42|13674.42|13793.36|13673.36|8
1643461140000|2022-01-29 12:59:00|13794.53|13674.53|13792.96|13672.96|13794.53|13674.53|13792.95|13672.95|10
1643461150000|2022-01-29 12:59:10|13792.93|13672.93|13793.24|13673.24|13793.26|13673.26|13792.93|13672.93|9
1643461160000|2022-01-29 12:59:20|13793.33|13673.33|13792.78|13672.78|13793.4|13673.4|13792.78|13672.78|10
1643461170000|2022-01-29 12:59:30|13792.72|13672.72|13794.15|13674.15|13794.15|13674.15|13792.72|13672.72|9
1643461180000|2022-01-29 12:59:40|13795.05|13675.05|13796.74|13676.74|13796.74|13676.74|13794.95|13674.95|10
1643461190000|2022-01-29 12:59:50|13796.94|13676.94|13798.67|13678.67|13798.79|13678.79|13796.94|13676.94|10
1643461200000|2022-01-29 13:00:00|13798.61|13678.61|13797.81|13677.81|13799.47|13679.47|13797.62|13677.62|10
1643461210000|2022-01-29 13:00:10|13797.2|13677.2|13797.31|13677.31|13797.66|13677.66|13797.2|13677.2|9
1643461220000|2022-01-29 13:00:20|13797.37|13677.37|13798.41|13678.41|13798.41|13678.41|13797.25|13677.25|10
1643461230000|2022-01-29 13:00:30|13798.49|13678.49|13799.7|13679.7|13799.8|13679.8|13798.49|13678.49|10
1643461240000|2022-01-29 13:00:40|13799.75|13679.75|13798.46|13678.46|13799.75|13679.75|13798.46|13678.46|9
1643461250000|2022-01-29 13:00:50|13798.52|13678.52|13797.46|13677.46|13798.52|13678.52|13797.46|13677.46|10
1643461260000|2022-01-29 13:01:00|13797.33|13677.33|13796.59|13676.59|13797.33|13677.33|13796.59|13676.59|10
1643461270000|2022-01-29 13:01:10|13796.17|13676.17|13794.15|13674.15|13796.24|13676.24|13794.15|13674.15|10
1643461280000|2022-01-29 13:01:20|13793.22|13673.22|13788.3|13668.3|13793.22|13673.22|13788.3|13668.3|10
1643461290000|2022-01-29 13:01:30|13787.88|13667.88|13785.02|13665.02|13787.88|13667.88|13785.02|13665.02|9
1643461300000|2022-01-29 13:01:40|13784.2|13664.2|13783.63|13663.63|13784.29|13664.29|13783.28|13663.28|10
1643461310000|2022-01-29 13:01:50|13783.71|13663.71|13782.83|13662.83|13783.78|13663.78|13782.83|13662.83|10
1643461320000|2022-01-29 13:02:00|13782.87|13662.87|13784.18|13664.18|13784.18|13664.18|13782.87|13662.87|10
1643461330000|2022-01-29 13:02:10|13783.94|13663.94|13785.45|13665.45|13785.46|13665.46|13783.94|13663.94|10
1643461340000|2022-01-29 13:02:20|13785.49|13665.49|13784.62|13664.62|13785.72|13665.72|13784.61|13664.61|10
1643461350000|2022-01-29 13:02:30|13784.59|13664.59|13782.96|13662.96|13784.59|13664.59|13782.96|13662.96|10
1643461360000|2022-01-29 13:02:40|13783.29|13663.29|13782.64|13662.64|13783.29|13663.29|13782.59|13662.59|9
1643461370000|2022-01-29 13:02:50|13782.71|13662.71|13781.31|13661.31|13782.71|13662.71|13781.18|13661.18|10
1643461380000|2022-01-29 13:03:00|13781.28|13661.28|13779.9|13659.9|13781.28|13661.28|13779.69|13659.69|9
1643461390000|2022-01-29 13:03:10|13779.85|13659.85|13778.1|13658.1|13780.14|13660.14|13778.1|13658.1|10
1643461400000|2022-01-29 13:03:20|13778.15|13658.15|13780.5|13660.5|13780.66|13660.66|13778.15|13658.15|10
1643461410000|2022-01-29 13:03:30|13780.7|13660.7|13779.36|13659.36|13780.7|13660.7|13779.28|13659.28|10
1643461420000|2022-01-29 13:03:40|13780.25|13660.25|13779.16|13659.16|13780.25|13660.25|13779.16|13659.16|10
1643461430000|2022-01-29 13:03:50|13779.34|13659.34|13779.95|13659.95|13779.95|13659.95|13779.34|13659.34|8
1643461440000|2022-01-29 13:04:00|13780.08|13660.08|13779.19|13659.19|13780.08|13660.08|13779.07|13659.07|10
1643461450000|2022-01-29 13:04:10|13779.08|13659.08|13778.53|13658.53|13779.08|13659.08|13778.48|13658.48|10
1643461460000|2022-01-29 13:04:20|13778.64|13658.64|13778.59|13658.59|13778.98|13658.98|13778.59|13658.59|10
1643461470000|2022-01-29 13:04:30|13778.39|13658.39|13777.11|13657.11|13778.39|13658.39|13777.11|13657.11|9
1643461480000|2022-01-29 13:04:40|13777.36|13657.36|13777.26|13657.26|13777.36|13657.36|13776.28|13656.28|10
1643461490000|2022-01-29 13:04:50|13777.52|13657.52|13777.83|13657.83|13778.71|13658.71|13777.52|13657.52|9
1643461500000|2022-01-29 13:05:00|13777.69|13657.69|13777.72|13657.72|13778.07|13658.07|13777.69|13657.69|10
1643461510000|2022-01-29 13:05:10|13777.39|13657.39|13776.3|13656.3|13777.88|13657.88|13776.3|13656.3|10
1643461520000|2022-01-29 13:05:20|13776.11|13656.11|13774.96|13654.96|13776.11|13656.11|13774.96|13654.96|10
1643461530000|2022-01-29 13:05:30|13774.89|13654.89|13774.72|13654.72|13774.89|13654.89|13773.9|13653.9|10
1643461540000|2022-01-29 13:05:40|13774.77|13654.77|13776.34|13656.34|13776.69|13656.69|13774.77|13654.77|10
1643461550000|2022-01-29 13:05:50|13776.4|13656.4|13777.07|13657.07|13777.07|13657.07|13776.4|13656.4|10
1643461560000|2022-01-29 13:06:00|13777.13|13657.13|13776.63|13656.63|13777.39|13657.39|13776.61|13656.61|10
1643461570000|2022-01-29 13:06:10|13776.71|13656.71|13776.29|13656.29|13776.73|13656.73|13776.24|13656.24|8
1643461580000|2022-01-29 13:06:20|13776.39|13656.39|13777.42|13657.42|13777.42|13657.42|13776.39|13656.39|10
1643461590000|2022-01-29 13:06:30|13777.35|13657.35|13777.49|13657.49|13777.73|13657.73|13777.32|13657.32|10
1643461600000|2022-01-29 13:06:40|13777.58|13657.58|13777.7|13657.7|13778.44|13658.44|13777.58|13657.58|6
1643461610000|2022-01-29 13:06:50|13777.71|13657.71|13777.75|13657.75|13777.78|13657.78|13777.66|13657.66|9
1643461620000|2022-01-29 13:07:00|13777.82|13657.82|13778.05|13658.05|13778.05|13658.05|13777.78|13657.78|6
1643461630000|2022-01-29 13:07:10|13777.88|13657.88|13777.41|13657.41|13777.88|13657.88|13777.41|13657.41|8
1643461640000|2022-01-29 13:07:20|13777.37|13657.37|13777.54|13657.54|13777.73|13657.73|13777.27|13657.27|9
1643461650000|2022-01-29 13:07:30|13777.49|13657.49|13777.98|13657.98|13777.98|13657.98|13777.2|13657.2|9
1643461660000|2022-01-29 13:07:40|13778.05|13658.05|13778.26|13658.26|13778.39|13658.39|13778.05|13658.05|10
1643461670000|2022-01-29 13:07:50|13778.52|13658.52|13779.04|13659.04|13779.04|13659.04|13778.47|13658.47|9
1643461680000|2022-01-29 13:08:00|13779.12|13659.12|13779.55|13659.55|13779.56|13659.56|13779.12|13659.12|9
1643461690000|2022-01-29 13:08:10|13779.56|13659.56|13780.89|13660.89|13780.89|13660.89|13779.56|13659.56|7
1643461700000|2022-01-29 13:08:20|13781.07|13661.07|13782.09|13662.09|13782.09|13662.09|13780.81|13660.81|10
1643461710000|2022-01-29 13:08:30|13782.17|13662.17|13782.59|13662.59|13782.59|13662.59|13782.17|13662.17|9
1643461720000|2022-01-29 13:08:40|13782.58|13662.58|13781.61|13661.61|13782.61|13662.61|13781.34|13661.34|9
1643461730000|2022-01-29 13:08:50|13782.06|13662.06|13781.78|13661.78|13782.35|13662.35|13781.23|13661.23|9
1643461740000|2022-01-29 13:09:00|13782.6|13662.6|13783.99|13663.99|13783.99|13663.99|13782.6|13662.6|10
1643461750000|2022-01-29 13:09:10|13784.16|13664.16|13784.57|13664.57|13784.6|13664.6|13784.16|13664.16|9
1643461760000|2022-01-29 13:09:20|13784.59|13664.59|13783.64|13663.64|13784.67|13664.67|13783.64|13663.64|9
1643461770000|2022-01-29 13:09:30|13783.53|13663.53|13783.2|13663.2|13783.59|13663.59|13783.18|13663.18|9
1643461780000|2022-01-29 13:09:40|13782.36|13662.36|13783.33|13663.33|13783.33|13663.33|13782.35|13662.35|10
1643461790000|2022-01-29 13:09:50|13783.42|13663.42|13784.54|13664.54|13784.59|13664.59|13783.36|13663.36|9
1643461800000|2022-01-29 13:10:00|13783.91|13663.91|13783.82|13663.82|13784.55|13664.55|13783.82|13663.82|10
1643461810000|2022-01-29 13:10:10|13783.69|13663.69|13781.59|13661.59|13783.76|13663.76|13781.59|13661.59|9
1643461820000|2022-01-29 13:10:20|13781.09|13661.09|13779.76|13659.76|13781.09|13661.09|13779.76|13659.76|10
1643461830000|2022-01-29 13:10:30|13779.48|13659.48|13779.21|13659.21|13779.66|13659.66|13779.21|13659.21|10
1643461840000|2022-01-29 13:10:40|13779.3|13659.3|13779.19|13659.19|13779.33|13659.33|13778.57|13658.57|10
1643461850000|2022-01-29 13:10:50|13779.01|13659.01|13778.92|13658.92|13779.07|13659.07|13778.84|13658.84|9
1643461860000|2022-01-29 13:11:00|13778.77|13658.77|13779.05|13659.05|13779.05|13659.05|13778.68|13658.68|9
1643461870000|2022-01-29 13:11:10|13779|13659|13781.17|13661.17|13781.38|13661.38|13779|13659|10
1643461880000|2022-01-29 13:11:20|13780.52|13660.52|13781.84|13661.84|13782.05|13662.05|13780.52|13660.52|9
1643461890000|2022-01-29 13:11:30|13781.77|13661.77|13781.68|13661.68|13781.86|13661.86|13781.58|13661.58|9
1643461900000|2022-01-29 13:11:40|13781.44|13661.44|13782.5|13662.5|13782.5|13662.5|13781.44|13661.44|9
1643461910000|2022-01-29 13:11:50|13782.39|13662.39|13782.61|13662.61|13782.61|13662.61|13782.25|13662.25|10
1643461920000|2022-01-29 13:12:00|13782.7|13662.7|13782.79|13662.79|13782.84|13662.84|13782.57|13662.57|9
1643461930000|2022-01-29 13:12:10|13782.89|13662.89|13783.52|13663.52|13783.52|13663.52|13782.89|13662.89|8
1643461940000|2022-01-29 13:12:20|13783.45|13663.45|13782.86|13662.86|13783.75|13663.75|13782.86|13662.86|10
1643461950000|2022-01-29 13:12:30|13782.8|13662.8|13783.28|13663.28|13783.31|13663.31|13782.79|13662.79|10
1643461960000|2022-01-29 13:12:40|13783.24|13663.24|13782.33|13662.33|13783.37|13663.37|13782.33|13662.33|10
1643461970000|2022-01-29 13:12:50|13781.7|13661.7|13778.97|13658.97|13781.7|13661.7|13778.93|13658.93|10
1643461980000|2022-01-29 13:13:00|13778.62|13658.62|13777.93|13657.93|13778.62|13658.62|13777.93|13657.93|9
1643461990000|2022-01-29 13:13:10|13778.2|13658.2|13778.53|13658.53|13778.97|13658.97|13778.2|13658.2|10
1643462000000|2022-01-29 13:13:20|13778.68|13658.68|13778.55|13658.55|13778.68|13658.68|13777.83|13657.83|10
1643462010000|2022-01-29 13:13:30|13778.9|13658.9|13779.39|13659.39|13779.39|13659.39|13778.77|13658.77|10
1643462020000|2022-01-29 13:13:40|13779.37|13659.37|13779.2|13659.2|13779.45|13659.45|13779.2|13659.2|10
1643462030000|2022-01-29 13:13:50|13779.09|13659.09|13779.17|13659.17|13779.17|13659.17|13778.94|13658.94|7
1643462040000|2022-01-29 13:14:00|13779.22|13659.22|13779.43|13659.43|13779.57|13659.57|13779.22|13659.22|9
1643462050000|2022-01-29 13:14:10|13779.3|13659.3|13778.35|13658.35|13779.3|13659.3|13778.35|13658.35|10
1643462060000|2022-01-29 13:14:20|13777.91|13657.91|13777.13|13657.13|13778.11|13658.11|13776.89|13656.89|10
1643462070000|2022-01-29 13:14:30|13776.71|13656.71|13776.61|13656.61|13776.99|13656.99|13776.61|13656.61|10
1643462080000|2022-01-29 13:14:40|13776.52|13656.52|13776.26|13656.26|13776.76|13656.76|13776.26|13656.26|10
1643462090000|2022-01-29 13:14:50|13776.08|13656.08|13775.65|13655.65|13776.08|13656.08|13775.65|13655.65|10
1643462100000|2022-01-29 13:15:00|13775.62|13655.62|13774.67|13654.67|13775.62|13655.62|13774.67|13654.67|10
1643462110000|2022-01-29 13:15:10|13773.77|13653.77|13767.25|13647.25|13773.77|13653.77|13767.25|13647.25|10
1643462120000|2022-01-29 13:15:20|13767.33|13647.33|13762.16|13642.16|13767.33|13647.33|13762.16|13642.16|10
1643462130000|2022-01-29 13:15:30|13761.91|13641.91|13760.55|13640.55|13761.91|13641.91|13760.37|13640.37|10
1643462140000|2022-01-29 13:15:40|13760.47|13640.47|13758.9|13638.9|13760.47|13640.47|13758.9|13638.9|10
1643462150000|2022-01-29 13:15:50|13758.89|13638.89|13758.35|13638.35|13759|13639|13758.23|13638.23|10
1643462160000|2022-01-29 13:16:00|13758.46|13638.46|13758.47|13638.47|13758.47|13638.47|13758.03|13638.03|8
1643462170000|2022-01-29 13:16:10|13758.68|13638.68|13759.08|13639.08|13759.32|13639.32|13758.68|13638.68|10
1643462180000|2022-01-29 13:16:20|13758.57|13638.57|13755.64|13635.64|13758.66|13638.66|13755.64|13635.64|10
1643462190000|2022-01-29 13:16:30|13755.59|13635.59|13751.73|13631.73|13755.59|13635.59|13751.73|13631.73|10
1643462200000|2022-01-29 13:16:40|13751.48|13631.48|13750.55|13630.55|13751.48|13631.48|13750.55|13630.55|10
1643462210000|2022-01-29 13:16:50|13750.67|13630.67|13752|13632|13752.34|13632.34|13750.67|13630.67|10
1643462220000|2022-01-29 13:17:00|13751.91|13631.91|13751.41|13631.41|13751.91|13631.91|13751.4|13631.4|10
1643462230000|2022-01-29 13:17:10|13751.09|13631.09|13751.94|13631.94|13751.94|13631.94|13751.09|13631.09|10
1643462240000|2022-01-29 13:17:20|13751.89|13631.89|13754.11|13634.11|13754.11|13634.11|13751.89|13631.89|10
1643462250000|2022-01-29 13:17:30|13755.65|13635.65|13760.82|13640.82|13760.83|13640.83|13755.65|13635.65|10
1643462260000|2022-01-29 13:17:40|13761.42|13641.42|13762.42|13642.42|13762.53|13642.53|13761.42|13641.42|10
1643462270000|2022-01-29 13:17:50|13762.44|13642.44|13765.97|13645.97|13765.97|13645.97|13762.16|13642.16|9
1643462280000|2022-01-29 13:18:00|13766.75|13646.75|13769.72|13649.72|13769.72|13649.72|13766.75|13646.75|9
1643462290000|2022-01-29 13:18:10|13769.98|13649.98|13771.46|13651.46|13771.6|13651.6|13769.98|13649.98|9
1643462300000|2022-01-29 13:18:20|13771.45|13651.45|13771.39|13651.39|13771.57|13651.57|13770.79|13650.79|10
1643462310000|2022-01-29 13:18:30|13771.5|13651.5|13771.52|13651.52|13771.61|13651.61|13771.29|13651.29|9
1643462320000|2022-01-29 13:18:40|13771.53|13651.53|13771.7|13651.7|13771.88|13651.88|13771.53|13651.53|9
1643462330000|2022-01-29 13:18:50|13771.64|13651.64|13771|13651|13771.95|13651.95|13771|13651|9
1643462340000|2022-01-29 13:19:00|13771.3|13651.3|13772.72|13652.72|13772.72|13652.72|13771.3|13651.3|10
1643462350000|2022-01-29 13:19:10|13772.42|13652.42|13772.87|13652.87|13772.93|13652.93|13772.37|13652.37|8
1643462360000|2022-01-29 13:19:20|13772.88|13652.88|13772.89|13652.89|13773.12|13653.12|13772.77|13652.77|9
1643462370000|2022-01-29 13:19:30|13773.02|13653.02|13772.43|13652.43|13773.25|13653.25|13772.28|13652.28|10
1643462380000|2022-01-29 13:19:40|13772.01|13652.01|13770.97|13650.97|13772.15|13652.15|13770.97|13650.97|10
1643462390000|2022-01-29 13:19:50|13771.49|13651.49|13770.68|13650.68|13771.58|13651.58|13770.68|13650.68|9
1643462400000|2022-01-29 13:20:00|13770.8|13650.8|13769.87|13649.87|13770.8|13650.8|13769.46|13649.46|8
1643462410000|2022-01-29 13:20:10|13769.77|13649.77|13773|13653|13773|13653|13769.74|13649.74|9
1643462420000|2022-01-29 13:20:20|13773.05|13653.05|13773.2|13653.2|13773.2|13653.2|13772.88|13652.88|9
1643462430000|2022-01-29 13:20:30|13771.66|13651.66|13769.27|13649.27|13771.68|13651.68|13769.27|13649.27|10
1643462440000|2022-01-29 13:20:40|13769.13|13649.13|13769.54|13649.54|13769.54|13649.54|13769.1|13649.1|9
1643462450000|2022-01-29 13:20:50|13769.92|13649.92|13769.5|13649.5|13770.03|13650.03|13769.5|13649.5|10
1643462460000|2022-01-29 13:21:00|13769.51|13649.51|13768.1|13648.1|13769.63|13649.63|13768.1|13648.1|10
1643462470000|2022-01-29 13:21:10|13767.87|13647.87|13765.69|13645.69|13767.87|13647.87|13765.69|13645.69|10
1643462480000|2022-01-29 13:21:20|13765.67|13645.67|13765.26|13645.26|13765.67|13645.67|13764.64|13644.64|10
1643462490000|2022-01-29 13:21:30|13765.16|13645.16|13765.3|13645.3|13765.3|13645.3|13764.58|13644.58|9
1643462500000|2022-01-29 13:21:40|13765.4|13645.4|13766.69|13646.69|13766.73|13646.73|13765.4|13645.4|7
1643462510000|2022-01-29 13:21:50|13766.67|13646.67|13767.12|13647.12|13767.12|13647.12|13766.37|13646.37|10
1643462520000|2022-01-29 13:22:00|13767.07|13647.07|13766.34|13646.34|13767.07|13647.07|13766.34|13646.34|8
1643462530000|2022-01-29 13:22:10|13766.29|13646.29|13766.08|13646.08|13766.29|13646.29|13766.06|13646.06|9
1643462540000|2022-01-29 13:22:20|13766.11|13646.11|13766.18|13646.18|13766.4|13646.4|13765.98|13645.98|8
1643462550000|2022-01-29 13:22:30|13766.3|13646.3|13764.69|13644.69|13766.3|13646.3|13764.69|13644.69|10
1643462560000|2022-01-29 13:22:40|13764.66|13644.66|13763.17|13643.17|13764.66|13644.66|13763.12|13643.12|8
1643462570000|2022-01-29 13:22:50|13763.18|13643.18|13762.76|13642.76|13763.18|13643.18|13762.45|13642.45|9
1643462580000|2022-01-29 13:23:00|13762.7|13642.7|13762.97|13642.97|13763.21|13643.21|13762.64|13642.64|7
1643462590000|2022-01-29 13:23:10|13762.1|13642.1|13757.97|13637.97|13762.1|13642.1|13757.97|13637.97|10
1643462600000|2022-01-29 13:23:20|13757.75|13637.75|13756.91|13636.91|13757.75|13637.75|13756.91|13636.91|8
1643462610000|2022-01-29 13:23:30|13756.79|13636.79|13755.84|13635.84|13756.88|13636.88|13755.77|13635.77|10
1643462620000|2022-01-29 13:23:40|13755.8|13635.8|13754.62|13634.62|13755.8|13635.8|13754.6|13634.6|9
1643462630000|2022-01-29 13:23:50|13754.68|13634.68|13754.58|13634.58|13754.77|13634.77|13754.55|13634.55|10
1643462640000|2022-01-29 13:24:00|13754.49|13634.49|13755.33|13635.33|13755.33|13635.33|13754.43|13634.43|9
1643462650000|2022-01-29 13:24:10|13755.95|13635.95|13757.65|13637.65|13757.65|13637.65|13755.71|13635.71|10
1643462660000|2022-01-29 13:24:20|13758.02|13638.02|13758.22|13638.22|13758.6|13638.6|13758.02|13638.02|9
1643462670000|2022-01-29 13:24:30|13758.01|13638.01|13757.43|13637.43|13758.01|13638.01|13757.25|13637.25|9
1643462680000|2022-01-29 13:24:40|13758.71|13638.71|13763.41|13643.41|13763.41|13643.41|13758.71|13638.71|10
1643462690000|2022-01-29 13:24:50|13762.93|13642.93|13762.87|13642.87|13763.13|13643.13|13762.82|13642.82|10
1643462700000|2022-01-29 13:25:00|13762.67|13642.67|13762.45|13642.45|13762.67|13642.67|13762.32|13642.32|9
1643462710000|2022-01-29 13:25:10|13762.42|13642.42|13762.12|13642.12|13762.55|13642.55|13762.12|13642.12|9
1643462720000|2022-01-29 13:25:20|13762.04|13642.04|13762.71|13642.71|13762.73|13642.73|13762.04|13642.04|9
1643462730000|2022-01-29 13:25:30|13763.04|13643.04|13763.17|13643.17|13763.17|13643.17|13762.74|13642.74|10
1643462740000|2022-01-29 13:25:40|13763.19|13643.19|13763.73|13643.73|13763.88|13643.88|13763.06|13643.06|10
1643462750000|2022-01-29 13:25:50|13763.56|13643.56|13763.1|13643.1|13763.56|13643.56|13763.01|13643.01|8
1643462760000|2022-01-29 13:26:00|13763.23|13643.23|13762.79|13642.79|13763.36|13643.36|13762.79|13642.79|10
1643462770000|2022-01-29 13:26:10|13762.91|13642.91|13762.53|13642.53|13763.76|13643.76|13762.53|13642.53|10
1643462780000|2022-01-29 13:26:20|13762.67|13642.67|13762.95|13642.95|13763.31|13643.31|13762.67|13642.67|9
1643462790000|2022-01-29 13:26:30|13762.75|13642.75|13761.64|13641.64|13762.75|13642.75|13761.38|13641.38|10
1643462800000|2022-01-29 13:26:40|13761.86|13641.86|13764.07|13644.07|13764.07|13644.07|13761.86|13641.86|10
1643462810000|2022-01-29 13:26:50|13763.96|13643.96|13764.02|13644.02|13764.02|13644.02|13763.8|13643.8|9
1643462820000|2022-01-29 13:27:00|13763.95|13643.95|13763.82|13643.82|13764.06|13644.06|13763.82|13643.82|7
1643462830000|2022-01-29 13:27:10|13764.02|13644.02|13766.08|13646.08|13766.08|13646.08|13764.02|13644.02|9
1643462840000|2022-01-29 13:27:20|13765.76|13645.76|13765.4|13645.4|13765.95|13645.95|13764.68|13644.68|10
1643462850000|2022-01-29 13:27:30|13765.52|13645.52|13765.22|13645.22|13765.82|13645.82|13765.07|13645.07|8
1643462860000|2022-01-29 13:27:40|13765.17|13645.17|13766.05|13646.05|13766.05|13646.05|13764.89|13644.89|10
1643462870000|2022-01-29 13:27:50|13765.71|13645.71|13766.25|13646.25|13766.46|13646.46|13765.71|13645.71|10
1643462880000|2022-01-29 13:28:00|13766.33|13646.33|13766.21|13646.21|13766.33|13646.33|13765.9|13645.9|8
1643462890000|2022-01-29 13:28:10|13766.19|13646.19|13767.02|13647.02|13767.02|13647.02|13766.19|13646.19|10
1643462900000|2022-01-29 13:28:20|13767.06|13647.06|13768.31|13648.31|13768.31|13648.31|13767.06|13647.06|9
1643462910000|2022-01-29 13:28:30|13768.57|13648.57|13768.33|13648.33|13769.58|13649.58|13768.29|13648.29|10
1643462920000|2022-01-29 13:28:40|13768.15|13648.15|13768.16|13648.16|13768.16|13648.16|13767.64|13647.64|9
1643462930000|2022-01-29 13:28:50|13768.17|13648.17|13768.4|13648.4|13768.61|13648.61|13768.09|13648.09|9
1643462940000|2022-01-29 13:29:00|13768.49|13648.49|13770.16|13650.16|13770.16|13650.16|13768.44|13648.44|10
1643462950000|2022-01-29 13:29:10|13770.18|13650.18|13770.4|13650.4|13770.51|13650.51|13770.18|13650.18|8
1643462960000|2022-01-29 13:29:20|13770.44|13650.44|13773.15|13653.15|13773.15|13653.15|13770.41|13650.41|10
1643462970000|2022-01-29 13:29:30|13773.28|13653.28|13774.32|13654.32|13774.32|13654.32|13773.28|13653.28|8
1643462980000|2022-01-29 13:29:40|13774.31|13654.31|13774.07|13654.07|13774.32|13654.32|13774.07|13654.07|9
1643462990000|2022-01-29 13:29:50|13774.42|13654.42|13776.53|13656.53|13776.53|13656.53|13774.42|13654.42|9
1643463000000|2022-01-29 13:30:00|13776.99|13656.99|13779.27|13659.27|13779.27|13659.27|13776.99|13656.99|10
1643463010000|2022-01-29 13:30:10|13779.85|13659.85|13778.88|13658.88|13781.6|13661.6|13778.88|13658.88|10
1643463020000|2022-01-29 13:30:20|13778.27|13658.27|13777.64|13657.64|13778.27|13658.27|13777.48|13657.48|10
1643463030000|2022-01-29 13:30:30|13777.63|13657.63|13779.27|13659.27|13779.27|13659.27|13777.63|13657.63|8
1643463040000|2022-01-29 13:30:40|13779.48|13659.48|13780.32|13660.32|13780.45|13660.45|13779.48|13659.48|9
1643463050000|2022-01-29 13:30:50|13780.28|13660.28|13778.95|13658.95|13780.28|13660.28|13778.85|13658.85|9
1643463060000|2022-01-29 13:31:00|13778.97|13658.97|13785.74|13665.74|13785.74|13665.74|13778.97|13658.97|10
1643463070000|2022-01-29 13:31:10|13788.89|13668.89|13795.24|13675.24|13795.24|13675.24|13788.89|13668.89|10
1643463080000|2022-01-29 13:31:20|13795.6|13675.6|13797.86|13677.86|13797.94|13677.94|13795.6|13675.6|10
1643463090000|2022-01-29 13:31:30|13797.56|13677.56|13803.44|13683.44|13803.44|13683.44|13797.56|13677.56|10
1643463100000|2022-01-29 13:31:40|13803.61|13683.61|13811.39|13691.39|13811.39|13691.39|13803.61|13683.61|10
1643463110000|2022-01-29 13:31:50|13812.09|13692.09|13822.33|13702.33|13822.33|13702.33|13812.09|13692.09|10
1643463120000|2022-01-29 13:32:00|13822.27|13702.27|13823.36|13703.36|13824.75|13704.75|13822.01|13702.01|10
1643463130000|2022-01-29 13:32:10|13822.18|13702.18|13826.85|13706.85|13826.85|13706.85|13822.18|13702.18|10
1643463140000|2022-01-29 13:32:20|13829.21|13709.21|13849.59|13729.59|13849.59|13729.59|13829.21|13709.21|10
1643463150000|2022-01-29 13:32:30|13850.51|13730.51|13871.38|13751.38|13872.97|13752.97|13850.51|13730.51|10
1643463160000|2022-01-29 13:32:40|13871.01|13751.01|13872.88|13752.88|13873.96|13753.96|13871.01|13751.01|10
1643463170000|2022-01-29 13:32:50|13872.33|13752.33|13871.02|13751.02|13872.51|13752.51|13870.69|13750.69|10
1643463180000|2022-01-29 13:33:00|13871.48|13751.48|13867.46|13747.46|13871.48|13751.48|13867.46|13747.46|10
1643463190000|2022-01-29 13:33:10|13867.76|13747.76|13868.28|13748.28|13868.28|13748.28|13866.75|13746.75|10
1643463200000|2022-01-29 13:33:20|13867.76|13747.76|13866.32|13746.32|13867.76|13747.76|13866.06|13746.06|10
1643463210000|2022-01-29 13:33:30|13866.43|13746.43|13865.63|13745.63|13866.43|13746.43|13865.35|13745.35|10
1643463220000|2022-01-29 13:33:40|13866.68|13746.68|13867.4|13747.4|13868.43|13748.43|13866.62|13746.62|10
1643463230000|2022-01-29 13:33:50|13866.43|13746.43|13864.72|13744.72|13867.14|13747.14|13864.72|13744.72|10
1643463240000|2022-01-29 13:34:00|13864.3|13744.3|13862.64|13742.64|13864.52|13744.52|13862.64|13742.64|9
1643463250000|2022-01-29 13:34:10|13861.96|13741.96|13863.18|13743.18|13863.18|13743.18|13860.23|13740.23|10
1643463260000|2022-01-29 13:34:20|13863.93|13743.93|13872.57|13752.57|13872.87|13752.87|13863.93|13743.93|10
1643463270000|2022-01-29 13:34:30|13872.56|13752.56|13874.55|13754.55|13874.55|13754.55|13872.56|13752.56|10
1643463280000|2022-01-29 13:34:40|13873.76|13753.76|13872.91|13752.91|13873.76|13753.76|13872.6|13752.6|10
1643463290000|2022-01-29 13:34:50|13872.73|13752.73|13873.87|13753.87|13873.96|13753.96|13872.73|13752.73|10
1643463300000|2022-01-29 13:35:00|13874.28|13754.28|13874.8|13754.8|13875.47|13755.47|13874.28|13754.28|10
1643463310000|2022-01-29 13:35:10|13874.93|13754.93|13875.74|13755.74|13875.78|13755.78|13874.84|13754.84|10
1643463320000|2022-01-29 13:35:20|13875.52|13755.52|13877.63|13757.63|13878.11|13758.11|13875.52|13755.52|10
1643463330000|2022-01-29 13:35:30|13877.26|13757.26|13874.85|13754.85|13877.26|13757.26|13874.64|13754.64|9
1643463340000|2022-01-29 13:35:40|13874.8|13754.8|13872.26|13752.26|13874.8|13754.8|13872.26|13752.26|10
1643463350000|2022-01-29 13:35:50|13872.16|13752.16|13872.06|13752.06|13872.17|13752.17|13871.48|13751.48|9
1643463360000|2022-01-29 13:36:00|13872.46|13752.46|13871.98|13751.98|13872.46|13752.46|13871.44|13751.44|10
1643463370000|2022-01-29 13:36:10|13872.54|13752.54|13870.83|13750.83|13872.7|13752.7|13870.73|13750.73|10
1643463380000|2022-01-29 13:36:20|13870.63|13750.63|13867.88|13747.88|13870.63|13750.63|13867.79|13747.79|10
1643463390000|2022-01-29 13:36:30|13867.76|13747.76|13868.51|13748.51|13868.62|13748.62|13867.44|13747.44|10
1643463400000|2022-01-29 13:36:40|13868.3|13748.3|13862.43|13742.43|13868.33|13748.33|13862.43|13742.43|10
1643463410000|2022-01-29 13:36:50|13862.2|13742.2|13860.15|13740.15|13862.2|13742.2|13860.08|13740.08|10
1643463420000|2022-01-29 13:37:00|13862.51|13742.51|13863.24|13743.24|13863.24|13743.24|13862.51|13742.51|9
1643463430000|2022-01-29 13:37:10|13863.88|13743.88|13867.58|13747.58|13867.58|13747.58|13863.88|13743.88|10
1643463440000|2022-01-29 13:37:20|13868.24|13748.24|13871.16|13751.16|13871.16|13751.16|13868.24|13748.24|10
1643463450000|2022-01-29 13:37:30|13871.41|13751.41|13871.65|13751.65|13872.68|13752.68|13871.39|13751.39|10
1643463460000|2022-01-29 13:37:40|13871.66|13751.66|13870.79|13750.79|13871.84|13751.84|13870.79|13750.79|10
1643463470000|2022-01-29 13:37:50|13870.14|13750.14|13870.51|13750.51|13870.51|13750.51|13869.18|13749.18|10
1643463480000|2022-01-29 13:38:00|13870.64|13750.64|13873.75|13753.75|13873.75|13753.75|13870.64|13750.64|9
1643463490000|2022-01-29 13:38:10|13873.45|13753.45|13875.21|13755.21|13875.21|13755.21|13872.74|13752.74|10
1643463500000|2022-01-29 13:38:20|13875.8|13755.8|13878.82|13758.82|13878.89|13758.89|13875.8|13755.8|10
1643463510000|2022-01-29 13:38:30|13879.54|13759.54|13888.24|13768.24|13888.24|13768.24|13879.54|13759.54|10
1643463520000|2022-01-29 13:38:40|13890.2|13770.2|13893.69|13773.69|13893.69|13773.69|13890.2|13770.2|10
1643463530000|2022-01-29 13:38:50|13893.66|13773.66|13896.91|13776.91|13896.91|13776.91|13893.66|13773.66|10
1643463540000|2022-01-29 13:39:00|13897.04|13777.04|13896.55|13776.55|13897.26|13777.26|13896.5|13776.5|10
1643463550000|2022-01-29 13:39:10|13896.51|13776.51|13897.66|13777.66|13897.66|13777.66|13895.75|13775.75|10
1643463560000|2022-01-29 13:39:20|13897.7|13777.7|13892.48|13772.48|13897.7|13777.7|13892.48|13772.48|10
1643463570000|2022-01-29 13:39:30|13892.89|13772.89|13889.34|13769.34|13892.89|13772.89|13889.34|13769.34|10
1643463580000|2022-01-29 13:39:40|13889.32|13769.32|13892.1|13772.1|13892.11|13772.11|13889.32|13769.32|10
1643463590000|2022-01-29 13:39:50|13892.56|13772.56|13895.27|13775.27|13895.53|13775.53|13892.56|13772.56|10
1643463600000|2022-01-29 13:40:00|13895.72|13775.72|13896.28|13776.28|13896.28|13776.28|13895.64|13775.64|10
1643463610000|2022-01-29 13:40:10|13896.76|13776.76|13897.49|13777.49|13898.32|13778.32|13896.74|13776.74|10
1643463620000|2022-01-29 13:40:20|13897.56|13777.56|13897.34|13777.34|13897.78|13777.78|13897|13777|9
1643463630000|2022-01-29 13:40:30|13897.28|13777.28|13896.44|13776.44|13897.77|13777.77|13896.43|13776.43|10
1643463640000|2022-01-29 13:40:40|13896.67|13776.67|13894.74|13774.74|13896.78|13776.78|13894.54|13774.54|10
1643463650000|2022-01-29 13:40:50|13894.62|13774.62|13894.07|13774.07|13894.88|13774.88|13894.07|13774.07|10
1643463660000|2022-01-29 13:41:00|13893.62|13773.62|13890.86|13770.86|13893.62|13773.62|13890.86|13770.86|10
1643463670000|2022-01-29 13:41:10|13890.73|13770.73|13891.01|13771.01|13891.01|13771.01|13890.5|13770.5|10
1643463680000|2022-01-29 13:41:20|13891.44|13771.44|13890.68|13770.68|13891.78|13771.78|13890.68|13770.68|10
1643463690000|2022-01-29 13:41:30|13890.88|13770.88|13890.82|13770.82|13891.09|13771.09|13890.59|13770.59|10
1643463700000|2022-01-29 13:41:40|13891.26|13771.26|13889.78|13769.78|13891.26|13771.26|13889.78|13769.78|9
1643463710000|2022-01-29 13:41:50|13890.02|13770.02|13889.84|13769.84|13890.07|13770.07|13889.03|13769.03|10
1643463720000|2022-01-29 13:42:00|13890.01|13770.01|13890.54|13770.54|13890.75|13770.75|13890.01|13770.01|10
1643463730000|2022-01-29 13:42:10|13890.57|13770.57|13890.47|13770.47|13891.06|13771.06|13890.47|13770.47|10
1643463740000|2022-01-29 13:42:20|13889.87|13769.87|13889.64|13769.64|13889.93|13769.93|13889.44|13769.44|10
1643463750000|2022-01-29 13:42:30|13889.42|13769.42|13889.93|13769.93|13889.93|13769.93|13889.35|13769.35|9
1643463760000|2022-01-29 13:42:40|13890.03|13770.03|13889.22|13769.22|13890.03|13770.03|13889.22|13769.22|10
1643463770000|2022-01-29 13:42:50|13889.35|13769.35|13889.45|13769.45|13889.65|13769.65|13889.35|13769.35|10
1643463780000|2022-01-29 13:43:00|13889.12|13769.12|13887.83|13767.83|13889.12|13769.12|13887.67|13767.67|10
1643463790000|2022-01-29 13:43:10|13889.01|13769.01|13889.01|13769.01|13889.37|13769.37|13888.58|13768.58|10
1643463800000|2022-01-29 13:43:20|13889.44|13769.44|13891.11|13771.11|13891.54|13771.54|13889.44|13769.44|10
1643463810000|2022-01-29 13:43:30|13890.73|13770.73|13891.73|13771.73|13892.57|13772.57|13890.73|13770.73|10
1643463820000|2022-01-29 13:43:40|13893.18|13773.18|13897.58|13777.58|13897.58|13777.58|13893.18|13773.18|10
1643463830000|2022-01-29 13:43:50|13897.57|13777.57|13899.73|13779.73|13899.73|13779.73|13897.57|13777.57|9
1643463840000|2022-01-29 13:44:00|13899.53|13779.53|13899.78|13779.78|13900.01|13780.01|13899.11|13779.11|10
1643463850000|2022-01-29 13:44:10|13899.58|13779.58|13899.37|13779.37|13899.93|13779.93|13898.82|13778.82|10
1643463860000|2022-01-29 13:44:20|13899.27|13779.27|13898.82|13778.82|13899.38|13779.38|13898.32|13778.32|10
1643463870000|2022-01-29 13:44:30|13898.69|13778.69|13898.58|13778.58|13899.01|13779.01|13898.04|13778.04|10
1643463880000|2022-01-29 13:44:40|13898.82|13778.82|13896.03|13776.03|13898.82|13778.82|13896.03|13776.03|10
1643463890000|2022-01-29 13:44:50|13896.24|13776.24|13897.76|13777.76|13897.95|13777.95|13896.24|13776.24|10
1643463900000|2022-01-29 13:45:00|13897.75|13777.75|13898.52|13778.52|13898.52|13778.52|13897.44|13777.44|10
1643463910000|2022-01-29 13:45:10|13898.34|13778.34|13899.43|13779.43|13899.43|13779.43|13898.1|13778.1|9
1643463920000|2022-01-29 13:45:20|13899.46|13779.46|13898.97|13778.97|13899.88|13779.88|13898.87|13778.87|10
1643463930000|2022-01-29 13:45:30|13898.81|13778.81|13899.28|13779.28|13899.32|13779.32|13898.81|13778.81|10
1643463940000|2022-01-29 13:45:40|13899.41|13779.41|13899.61|13779.61|13899.68|13779.68|13898.86|13778.86|10
1643463950000|2022-01-29 13:45:50|13899.54|13779.54|13898.26|13778.26|13899.67|13779.67|13898.26|13778.26|10
1643463960000|2022-01-29 13:46:00|13897.76|13777.76|13900.56|13780.56|13900.56|13780.56|13897.76|13777.76|10
1643463970000|2022-01-29 13:46:10|13900.33|13780.33|13900.7|13780.7|13900.7|13780.7|13898.68|13778.68|10
1643463980000|2022-01-29 13:46:20|13901.05|13781.05|13904.92|13784.92|13904.92|13784.92|13901.05|13781.05|10
1643463990000|2022-01-29 13:46:30|13905.26|13785.26|13907.89|13787.89|13907.89|13787.89|13905.26|13785.26|10
1643464000000|2022-01-29 13:46:40|13908.36|13788.36|13919.28|13799.28|13919.28|13799.28|13908.36|13788.36|10
1643464010000|2022-01-29 13:46:50|13919.02|13799.02|13933.94|13813.94|13933.94|13813.94|13919.02|13799.02|10
1643464020000|2022-01-29 13:47:00|13934.69|13814.69|13940.23|13820.23|13940.23|13820.23|13934.69|13814.69|10
1643464030000|2022-01-29 13:47:10|13940.59|13820.59|13939.52|13819.52|13941.88|13821.88|13939.52|13819.52|10
1643464040000|2022-01-29 13:47:20|13939.28|13819.28|13928.46|13808.46|13939.28|13819.28|13928.46|13808.46|10
1643464050000|2022-01-29 13:47:30|13928.92|13808.92|13928.14|13808.14|13928.92|13808.92|13927.13|13807.13|10
1643464060000|2022-01-29 13:47:40|13928.61|13808.61|13930.68|13810.68|13930.68|13810.68|13928.42|13808.42|10
1643464070000|2022-01-29 13:47:50|13930.52|13810.52|13929.48|13809.48|13930.52|13810.52|13929.31|13809.31|10
1643464080000|2022-01-29 13:48:00|13929.36|13809.36|13933.96|13813.96|13934.11|13814.11|13929.01|13809.01|10
1643464090000|2022-01-29 13:48:10|13933.91|13813.91|13936.24|13816.24|13936.24|13816.24|13933.87|13813.87|10
1643464100000|2022-01-29 13:48:20|13936.52|13816.52|13937.1|13817.1|13937.73|13817.73|13936.52|13816.52|10
1643464110000|2022-01-29 13:48:30|13937.06|13817.06|13939.54|13819.54|13939.73|13819.73|13937.04|13817.04|10
1643464120000|2022-01-29 13:48:40|13939.63|13819.63|13942.29|13822.29|13942.94|13822.94|13939.63|13819.63|10
1643464130000|2022-01-29 13:48:50|13945.39|13825.39|13945.64|13825.64|13945.64|13825.64|13944.75|13824.75|10
1643464140000|2022-01-29 13:49:00|13946.07|13826.07|13945.46|13825.46|13947.58|13827.58|13945.46|13825.46|10
1643464150000|2022-01-29 13:49:10|13945.05|13825.05|13942.56|13822.56|13945.05|13825.05|13942.56|13822.56|10
1643464160000|2022-01-29 13:49:20|13942.86|13822.86|13942.08|13822.08|13943.14|13823.14|13941.88|13821.88|10
1643464170000|2022-01-29 13:49:30|13942.35|13822.35|13937.49|13817.49|13942.35|13822.35|13937.49|13817.49|10
1643464180000|2022-01-29 13:49:40|13937.22|13817.22|13934.08|13814.08|13937.36|13817.36|13934.08|13814.08|10
1643464190000|2022-01-29 13:49:50|13933.97|13813.97|13930.55|13810.55|13933.97|13813.97|13930.55|13810.55|10
1643464200000|2022-01-29 13:50:00|13930.14|13810.14|13924.62|13804.62|13930.14|13810.14|13924.1|13804.1|10
1643464210000|2022-01-29 13:50:10|13924.61|13804.61|13918.59|13798.59|13924.61|13804.61|13918.59|13798.59|9
1643464220000|2022-01-29 13:50:20|13918.56|13798.56|13910.33|13790.33|13918.56|13798.56|13910.33|13790.33|10
1643464230000|2022-01-29 13:50:30|13910.06|13790.06|13905.95|13785.95|13910.06|13790.06|13905.33|13785.33|10
1643464240000|2022-01-29 13:50:40|13905.62|13785.62|13906.19|13786.19|13906.79|13786.79|13905.17|13785.17|10
1643464250000|2022-01-29 13:50:50|13905.35|13785.35|13907.97|13787.97|13908.44|13788.44|13905.35|13785.35|10
1643464260000|2022-01-29 13:51:00|13907.18|13787.18|13908.19|13788.19|13908.93|13788.93|13907.18|13787.18|9
1643464270000|2022-01-29 13:51:10|13907.91|13787.91|13907.66|13787.66|13908.04|13788.04|13907.14|13787.14|10
1643464280000|2022-01-29 13:51:20|13907.65|13787.65|13909.36|13789.36|13909.36|13789.36|13907.65|13787.65|10
1643464290000|2022-01-29 13:51:30|13909.21|13789.21|13907.52|13787.52|13909.45|13789.45|13907.52|13787.52|10
1643464300000|2022-01-29 13:51:40|13907.98|13787.98|13908.87|13788.87|13909.4|13789.4|13907.46|13787.46|10
1643464310000|2022-01-29 13:51:50|13908.82|13788.82|13908.6|13788.6|13908.89|13788.89|13908.6|13788.6|9
1643464320000|2022-01-29 13:52:00|13908.48|13788.48|13907.05|13787.05|13908.48|13788.48|13906.02|13786.02|10
1643464330000|2022-01-29 13:52:10|13907.4|13787.4|13912.16|13792.16|13912.16|13792.16|13907.4|13787.4|10
1643464340000|2022-01-29 13:52:20|13911.97|13791.97|13911.38|13791.38|13912|13792|13911.38|13791.38|10
1643464350000|2022-01-29 13:52:30|13911.3|13791.3|13911.72|13791.72|13912.02|13792.02|13911.3|13791.3|10
1643464360000|2022-01-29 13:52:40|13911.69|13791.69|13912.52|13792.52|13913.27|13793.27|13911.69|13791.69|10
1643464370000|2022-01-29 13:52:50|13912.83|13792.83|13914.8|13794.8|13914.8|13794.8|13912.83|13792.83|10
1643464380000|2022-01-29 13:53:00|13914.82|13794.82|13916.32|13796.32|13916.49|13796.49|13914.65|13794.65|10
1643464390000|2022-01-29 13:53:10|13916.61|13796.61|13914.29|13794.29|13916.61|13796.61|13914.29|13794.29|10
1643464400000|2022-01-29 13:53:20|13914.51|13794.51|13914.38|13794.38|13915.09|13795.09|13914.31|13794.31|10
1643464410000|2022-01-29 13:53:30|13914.32|13794.32|13914.47|13794.47|13914.47|13794.47|13913.59|13793.59|10
1643464420000|2022-01-29 13:53:40|13914.45|13794.45|13917.03|13797.03|13917.03|13797.03|13914.45|13794.45|9
1643464430000|2022-01-29 13:53:50|13917.51|13797.51|13918.37|13798.37|13918.37|13798.37|13917.51|13797.51|10
1643464440000|2022-01-29 13:54:00|13918.49|13798.49|13919.62|13799.62|13919.99|13799.99|13918.45|13798.45|9
1643464450000|2022-01-29 13:54:10|13919.87|13799.87|13919.98|13799.98|13920.1|13800.1|13919.84|13799.84|10
1643464460000|2022-01-29 13:54:20|13920.07|13800.07|13919.7|13799.7|13920.12|13800.12|13919.55|13799.55|10
1643464470000|2022-01-29 13:54:30|13919.88|13799.88|13920.68|13800.68|13920.75|13800.75|13919.88|13799.88|10
1643464480000|2022-01-29 13:54:40|13920.65|13800.65|13920.68|13800.68|13921.07|13801.07|13920.65|13800.65|9
1643464490000|2022-01-29 13:54:50|13920.6|13800.6|13920.73|13800.73|13920.77|13800.77|13920.35|13800.35|10
1643464500000|2022-01-29 13:55:00|13920.99|13800.99|13921.8|13801.8|13921.8|13801.8|13920.68|13800.68|9
1643464510000|2022-01-29 13:55:10|13921.97|13801.97|13923.05|13803.05|13923.17|13803.17|13921.97|13801.97|10
1643464520000|2022-01-29 13:55:20|13922.61|13802.61|13924.04|13804.04|13924.04|13804.04|13922.24|13802.24|10
1643464530000|2022-01-29 13:55:30|13923.96|13803.96|13927.16|13807.16|13927.16|13807.16|13923.66|13803.66|10
1643464540000|2022-01-29 13:55:40|13927.27|13807.27|13927.94|13807.94|13927.94|13807.94|13927.05|13807.05|10
1643464550000|2022-01-29 13:55:50|13927.96|13807.96|13930.23|13810.23|13930.23|13810.23|13927.96|13807.96|10
1643464560000|2022-01-29 13:56:00|13930.4|13810.4|13929.86|13809.86|13931.01|13811.01|13929.46|13809.46|10
1643464570000|2022-01-29 13:56:10|13929.94|13809.94|13930.21|13810.21|13930.21|13810.21|13929.7|13809.7|9
1643464580000|2022-01-29 13:56:20|13929.92|13809.92|13928.03|13808.03|13929.98|13809.98|13928.03|13808.03|10
1643464590000|2022-01-29 13:56:30|13927.9|13807.9|13929.28|13809.28|13929.73|13809.73|13927.9|13807.9|10
1643464600000|2022-01-29 13:56:40|13929.25|13809.25|13928.75|13808.75|13929.25|13809.25|13928.68|13808.68|10
1643464610000|2022-01-29 13:56:50|13928.19|13808.19|13930.53|13810.53|13930.53|13810.53|13928.18|13808.18|10
1643464620000|2022-01-29 13:57:00|13930.65|13810.65|13930.65|13810.65|13931.14|13811.14|13930.54|13810.54|10
1643464630000|2022-01-29 13:57:10|13930.67|13810.67|13930.4|13810.4|13930.67|13810.67|13929.55|13809.55|10
1643464640000|2022-01-29 13:57:20|13930.11|13810.11|13929.48|13809.48|13930.32|13810.32|13929.48|13809.48|10
1643464650000|2022-01-29 13:57:30|13929.19|13809.19|13928.04|13808.04|13929.35|13809.35|13928.04|13808.04|10
1643464660000|2022-01-29 13:57:40|13927.98|13807.98|13925.11|13805.11|13927.98|13807.98|13924.87|13804.87|10
1643464670000|2022-01-29 13:57:50|13925.13|13805.13|13927.98|13807.98|13927.98|13807.98|13924.99|13804.99|10
1643464680000|2022-01-29 13:58:00|13928.22|13808.22|13935.57|13815.57|13935.57|13815.57|13928.21|13808.21|10
1643464690000|2022-01-29 13:58:10|13935.9|13815.9|13933.6|13813.6|13935.9|13815.9|13933.58|13813.58|10
1643464700000|2022-01-29 13:58:20|13933.92|13813.92|13934.2|13814.2|13934.54|13814.54|13933.45|13813.45|9
1643464710000|2022-01-29 13:58:30|13934.07|13814.07|13934.22|13814.22|13935.04|13815.04|13933.73|13813.73|10
1643464720000|2022-01-29 13:58:40|13934.2|13814.2|13934.16|13814.16|13934.62|13814.62|13934.11|13814.11|10
1643464730000|2022-01-29 13:58:50|13934.06|13814.06|13935.74|13815.74|13935.85|13815.85|13933.97|13813.97|10
1643464740000|2022-01-29 13:59:00|13935.84|13815.84|13939.78|13819.78|13939.78|13819.78|13935.84|13815.84|10
1643464750000|2022-01-29 13:59:10|13940.31|13820.31|13943.21|13823.21|13943.29|13823.29|13940.31|13820.31|10
1643464760000|2022-01-29 13:59:20|13943.3|13823.3|13945.2|13825.2|13945.39|13825.39|13943.3|13823.3|10
1643464770000|2022-01-29 13:59:30|13945.27|13825.27|13945.09|13825.09|13945.96|13825.96|13945.01|13825.01|9
1643464780000|2022-01-29 13:59:40|13945.74|13825.74|13945.21|13825.21|13945.74|13825.74|13944.86|13824.86|10
1643464790000|2022-01-29 13:59:50|13944.93|13824.93|13942.86|13822.86|13944.93|13824.93|13942.84|13822.84|10
1643464800000|2022-01-29 14:00:00|13943.28|13823.28|13949.08|13829.08|13949.08|13829.08|13943.28|13823.28|10
1643464810000|2022-01-29 14:00:10|13949.9|13829.9|13952.61|13832.61|13952.67|13832.67|13949.87|13829.87|10
1643464820000|2022-01-29 14:00:20|13952.93|13832.93|13953.96|13833.96|13953.96|13833.96|13952.64|13832.64|10
1643464830000|2022-01-29 14:00:30|13954.79|13834.79|13955.35|13835.35|13955.8|13835.8|13954.74|13834.74|10
1643464840000|2022-01-29 14:00:40|13954.81|13834.81|13955.14|13835.14|13955.71|13835.71|13954.61|13834.61|9
1643464850000|2022-01-29 14:00:50|13955.36|13835.36|13956.19|13836.19|13956.19|13836.19|13955.18|13835.18|10
1643464860000|2022-01-29 14:01:00|13956.41|13836.41|13956.76|13836.76|13957.39|13837.39|13956.31|13836.31|10
1643464870000|2022-01-29 14:01:10|13956.78|13836.78|13956.71|13836.71|13957.05|13837.05|13955.88|13835.88|9
1643464880000|2022-01-29 14:01:20|13956.98|13836.98|13956.36|13836.36|13957.36|13837.36|13956.11|13836.11|10
1643464890000|2022-01-29 14:01:30|13957.57|13837.57|13959.84|13839.84|13959.9|13839.9|13957.57|13837.57|10
1643464900000|2022-01-29 14:01:40|13959.97|13839.97|13961.26|13841.26|13961.33|13841.33|13959.97|13839.97|10
1643464910000|2022-01-29 14:01:50|13961.41|13841.41|13961.26|13841.26|13961.41|13841.41|13960.75|13840.75|9
1643464920000|2022-01-29 14:02:00|13961.84|13841.84|13959.7|13839.7|13962.12|13842.12|13959.7|13839.7|10
1643464930000|2022-01-29 14:02:10|13959.78|13839.78|13953.66|13833.66|13959.78|13839.78|13953.46|13833.46|10
1643464940000|2022-01-29 14:02:20|13953.28|13833.28|13946.94|13826.94|13953.28|13833.28|13946.94|13826.94|10
1643464950000|2022-01-29 14:02:30|13946.26|13826.26|13941.4|13821.4|13946.26|13826.26|13941.4|13821.4|10
1643464960000|2022-01-29 14:02:40|13941.22|13821.22|13937.78|13817.78|13941.22|13821.22|13937.78|13817.78|10
1643464970000|2022-01-29 14:02:50|13937.37|13817.37|13933.92|13813.92|13937.37|13817.37|13933.69|13813.69|10
1643464980000|2022-01-29 14:03:00|13933.89|13813.89|13935.27|13815.27|13935.27|13815.27|13933.89|13813.89|10
1643464990000|2022-01-29 14:03:10|13936.69|13816.69|13941.05|13821.05|13941.05|13821.05|13936.5|13816.5|10
1643465000000|2022-01-29 14:03:20|13941.4|13821.4|13943.68|13823.68|13943.68|13823.68|13941.4|13821.4|10
1643465010000|2022-01-29 14:03:30|13944.23|13824.23|13945.08|13825.08|13945.08|13825.08|13944.02|13824.02|10
1643465020000|2022-01-29 14:03:40|13944.99|13824.99|13946.55|13826.55|13946.55|13826.55|13944.48|13824.48|10
1643465030000|2022-01-29 14:03:50|13946.56|13826.56|13945.66|13825.66|13946.56|13826.56|13945.58|13825.58|9
1643465040000|2022-01-29 14:04:00|13945.75|13825.75|13946.29|13826.29|13946.32|13826.32|13945.75|13825.75|10
1643465050000|2022-01-29 14:04:10|13946.2|13826.2|13944.25|13824.25|13946.39|13826.39|13944.25|13824.25|10
1643465060000|2022-01-29 14:04:20|13944.17|13824.17|13942.39|13822.39|13944.27|13824.27|13942.39|13822.39|10
1643465070000|2022-01-29 14:04:30|13942.61|13822.61|13943.12|13823.12|13943.51|13823.51|13942.4|13822.4|10
1643465080000|2022-01-29 14:04:40|13943.23|13823.23|13941.73|13821.73|13943.28|13823.28|13941.73|13821.73|10
1643465090000|2022-01-29 14:04:50|13941.82|13821.82|13942.45|13822.45|13942.45|13822.45|13941.3|13821.3|10
1643465100000|2022-01-29 14:05:00|13942.51|13822.51|13942.79|13822.79|13944.35|13824.35|13942.51|13822.51|10
1643465110000|2022-01-29 14:05:10|13942.51|13822.51|13939.78|13819.78|13942.51|13822.51|13939.78|13819.78|10
1643465120000|2022-01-29 14:05:20|13939.72|13819.72|13940.04|13820.04|13940.04|13820.04|13939.11|13819.11|10
1643465130000|2022-01-29 14:05:30|13939.9|13819.9|13937.39|13817.39|13940.05|13820.05|13937.39|13817.39|10
1643465140000|2022-01-29 14:05:40|13937.33|13817.33|13935.83|13815.83|13937.33|13817.33|13935.65|13815.65|9
1643465150000|2022-01-29 14:05:50|13935.48|13815.48|13935.68|13815.68|13936.07|13816.07|13935.37|13815.37|10
1643465160000|2022-01-29 14:06:00|13935.82|13815.82|13936.04|13816.04|13936.23|13816.23|13935.82|13815.82|10
1643465170000|2022-01-29 14:06:10|13936.13|13816.13|13937.78|13817.78|13937.78|13817.78|13936.13|13816.13|10
1643465180000|2022-01-29 14:06:20|13937.25|13817.25|13939.67|13819.67|13939.67|13819.67|13937.25|13817.25|10
1643465190000|2022-01-29 14:06:30|13940.02|13820.02|13944.12|13824.12|13944.12|13824.12|13940.02|13820.02|10
1643465200000|2022-01-29 14:06:40|13945.35|13825.35|13946.07|13826.07|13946.58|13826.58|13945.18|13825.18|10
1643465210000|2022-01-29 14:06:50|13945.56|13825.56|13944.77|13824.77|13945.93|13825.93|13944.77|13824.77|9
1643465220000|2022-01-29 14:07:00|13944.44|13824.44|13943.64|13823.64|13944.44|13824.44|13943.19|13823.19|10
1643465230000|2022-01-29 14:07:10|13943.52|13823.52|13944.63|13824.63|13944.63|13824.63|13943.33|13823.33|10
1643465240000|2022-01-29 14:07:20|13944.36|13824.36|13945.67|13825.67|13945.67|13825.67|13944.36|13824.36|10
1643465250000|2022-01-29 14:07:30|13945.23|13825.23|13941.86|13821.86|13945.23|13825.23|13941.86|13821.86|10
1643465260000|2022-01-29 14:07:40|13941.75|13821.75|13940.68|13820.68|13941.95|13821.95|13940.12|13820.12|10
1643465270000|2022-01-29 14:07:50|13938.47|13818.47|13936.92|13816.92|13938.47|13818.47|13936.91|13816.91|10
1643465280000|2022-01-29 14:08:00|13936.88|13816.88|13936.74|13816.74|13936.88|13816.88|13936.43|13816.43|10
1643465290000|2022-01-29 14:08:10|13937.02|13817.02|13939.73|13819.73|13939.73|13819.73|13937.02|13817.02|10
1643465300000|2022-01-29 14:08:20|13939.83|13819.83|13941.09|13821.09|13941.18|13821.18|13939.83|13819.83|9
1643465310000|2022-01-29 14:08:30|13940.69|13820.69|13940.16|13820.16|13940.69|13820.69|13939.65|13819.65|10
1643465320000|2022-01-29 14:08:40|13940.12|13820.12|13939.74|13819.74|13940.12|13820.12|13939.68|13819.68|8
1643465330000|2022-01-29 14:08:50|13939.65|13819.65|13938.21|13818.21|13939.81|13819.81|13937.61|13817.61|10
1643465340000|2022-01-29 14:09:00|13937.93|13817.93|13935.75|13815.75|13937.93|13817.93|13935.75|13815.75|10
1643465350000|2022-01-29 14:09:10|13935.48|13815.48|13937.57|13817.57|13937.57|13817.57|13935.45|13815.45|9
1643465360000|2022-01-29 14:09:20|13937.62|13817.62|13938.21|13818.21|13938.31|13818.31|13937.62|13817.62|10
1643465370000|2022-01-29 14:09:30|13937.94|13817.94|13937.68|13817.68|13938.2|13818.2|13937.59|13817.59|10
1643465380000|2022-01-29 14:09:40|13937.59|13817.59|13937.06|13817.06|13937.59|13817.59|13937.06|13817.06|7
1643465390000|2022-01-29 14:09:50|13936.98|13816.98|13936.1|13816.1|13936.98|13816.98|13936.03|13816.03|9
1643465400000|2022-01-29 14:10:00|13936.4|13816.4|13937.4|13817.4|13937.56|13817.56|13936.4|13816.4|10
1643465410000|2022-01-29 14:10:10|13937.77|13817.77|13936.75|13816.75|13937.99|13817.99|13936.73|13816.73|10
1643465420000|2022-01-29 14:10:20|13936.7|13816.7|13935.2|13815.2|13936.7|13816.7|13935.12|13815.12|10
1643465430000|2022-01-29 14:10:30|13935.11|13815.11|13934.43|13814.43|13935.15|13815.15|13934.36|13814.36|9
1643465440000|2022-01-29 14:10:40|13933.96|13813.96|13928.97|13808.97|13933.96|13813.96|13928.97|13808.97|10
1643465450000|2022-01-29 14:10:50|13929.16|13809.16|13924.47|13804.47|13929.16|13809.16|13924.47|13804.47|10
1643465460000|2022-01-29 14:11:00|13924.22|13804.22|13918.14|13798.14|13924.22|13804.22|13918.14|13798.14|10
1643465470000|2022-01-29 14:11:10|13918.33|13798.33|13915.07|13795.07|13918.85|13798.85|13914.96|13794.96|10
1643465480000|2022-01-29 14:11:20|13914.64|13794.64|13915.49|13795.49|13915.53|13795.53|13914.64|13794.64|10
1643465490000|2022-01-29 14:11:30|13915.7|13795.7|13915.82|13795.82|13915.93|13795.93|13915.19|13795.19|9
1643465500000|2022-01-29 14:11:40|13915.76|13795.76|13916.82|13796.82|13917.07|13797.07|13915.76|13795.76|10
1643465510000|2022-01-29 14:11:50|13916.6|13796.6|13915.32|13795.32|13916.6|13796.6|13915.02|13795.02|10
1643465520000|2022-01-29 14:12:00|13915|13795|13914.88|13794.88|13915.96|13795.96|13914.81|13794.81|10
1643465530000|2022-01-29 14:12:10|13914.83|13794.83|13915.3|13795.3|13915.3|13795.3|13914.68|13794.68|8
1643465540000|2022-01-29 14:12:20|13915.2|13795.2|13915.32|13795.32|13915.32|13795.32|13914.47|13794.47|10
1643465550000|2022-01-29 14:12:30|13915.89|13795.89|13918.11|13798.11|13918.12|13798.12|13915.89|13795.89|9
1643465560000|2022-01-29 14:12:40|13918.03|13798.03|13918.47|13798.47|13919.24|13799.24|13918.03|13798.03|10
1643465570000|2022-01-29 14:12:50|13918.45|13798.45|13918.97|13798.97|13919.07|13799.07|13918.31|13798.31|10
1643465580000|2022-01-29 14:13:00|13919|13799|13917.98|13797.98|13919.18|13799.18|13917.79|13797.79|9
1643465590000|2022-01-29 14:13:10|13918.17|13798.17|13917.46|13797.46|13918.44|13798.44|13917.19|13797.19|10
1643465600000|2022-01-29 14:13:20|13916.95|13796.95|13917.44|13797.44|13917.44|13797.44|13916.95|13796.95|10
1643465610000|2022-01-29 14:13:30|13917.53|13797.53|13916.55|13796.55|13917.61|13797.61|13916.55|13796.55|10
1643465620000|2022-01-29 14:13:40|13916.47|13796.47|13917.67|13797.67|13917.72|13797.72|13916.38|13796.38|10
1643465630000|2022-01-29 14:13:50|13917.58|13797.58|13919.46|13799.46|13919.46|13799.46|13917.54|13797.54|10
1643465640000|2022-01-29 14:14:00|13919.72|13799.72|13918.33|13798.33|13921.05|13801.05|13918.33|13798.33|10
1643465650000|2022-01-29 14:14:10|13918.19|13798.19|13915.92|13795.92|13918.32|13798.32|13915.92|13795.92|9
1643465660000|2022-01-29 14:14:20|13914.97|13794.97|13913.24|13793.24|13915.02|13795.02|13913.24|13793.24|10
1643465670000|2022-01-29 14:14:30|13911.78|13791.78|13910.44|13790.44|13911.79|13791.79|13910.44|13790.44|10
1643465680000|2022-01-29 14:14:40|13910.45|13790.45|13910.65|13790.65|13910.77|13790.77|13910.26|13790.26|9
1643465690000|2022-01-29 14:14:50|13910.63|13790.63|13909.69|13789.69|13910.63|13790.63|13909.69|13789.69|10
1643465700000|2022-01-29 14:15:00|13909.25|13789.25|13907.96|13787.96|13909.25|13789.25|13907.89|13787.89|10
1643465710000|2022-01-29 14:15:10|13907.98|13787.98|13906.35|13786.35|13907.98|13787.98|13906.35|13786.35|10
1643465720000|2022-01-29 14:15:20|13905.14|13785.14|13904.36|13784.36|13905.37|13785.37|13904.36|13784.36|9
1643465730000|2022-01-29 14:15:30|13904.24|13784.24|13902.94|13782.94|13904.24|13784.24|13902.94|13782.94|10
1643465740000|2022-01-29 14:15:40|13902.96|13782.96|13903.74|13783.74|13903.74|13783.74|13902.47|13782.47|10
1643465750000|2022-01-29 14:15:50|13903.58|13783.58|13903.41|13783.41|13904.61|13784.61|13903.41|13783.41|10
1643465760000|2022-01-29 14:16:00|13903.43|13783.43|13906.81|13786.81|13906.81|13786.81|13903.43|13783.43|9
1643465770000|2022-01-29 14:16:10|13907.12|13787.12|13908.65|13788.65|13908.88|13788.88|13907.12|13787.12|9
1643465780000|2022-01-29 14:16:20|13909.34|13789.34|13909.96|13789.96|13910.15|13790.15|13909.34|13789.34|10
1643465790000|2022-01-29 14:16:30|13909.92|13789.92|13910.29|13790.29|13910.95|13790.95|13909.92|13789.92|10
1643465800000|2022-01-29 14:16:40|13910.27|13790.27|13908.51|13788.51|13910.72|13790.72|13908.38|13788.38|10
1643465810000|2022-01-29 14:16:50|13908.21|13788.21|13902.66|13782.66|13908.38|13788.38|13902.66|13782.66|9
1643465820000|2022-01-29 14:17:00|13902.56|13782.56|13900.75|13780.75|13902.65|13782.65|13900.71|13780.71|10
1643465830000|2022-01-29 14:17:10|13900.71|13780.71|13896.03|13776.03|13900.71|13780.71|13896.03|13776.03|10
1643465840000|2022-01-29 14:17:20|13896.15|13776.15|13893.64|13773.64|13896.15|13776.15|13893.61|13773.61|8
1643465850000|2022-01-29 14:17:30|13893.63|13773.63|13894.12|13774.12|13894.12|13774.12|13893.13|13773.13|10
1643465860000|2022-01-29 14:17:40|13893.94|13773.94|13894.11|13774.11|13894.3|13774.3|13893.25|13773.25|10
1643465870000|2022-01-29 14:17:50|13894.47|13774.47|13894.98|13774.98|13895.14|13775.14|13894.21|13774.21|9
1643465880000|2022-01-29 14:18:00|13895.47|13775.47|13896.1|13776.1|13896.1|13776.1|13895.25|13775.25|10
1643465890000|2022-01-29 14:18:10|13895.96|13775.96|13898.27|13778.27|13898.49|13778.49|13895.89|13775.89|10
1643465900000|2022-01-29 14:18:20|13897.98|13777.98|13898.7|13778.7|13898.7|13778.7|13897.77|13777.77|10
1643465910000|2022-01-29 14:18:30|13899.38|13779.38|13900.58|13780.58|13900.77|13780.77|13899.38|13779.38|10
1643465920000|2022-01-29 14:18:40|13900.47|13780.47|13902.05|13782.05|13902.05|13782.05|13900.47|13780.47|10
1643465930000|2022-01-29 14:18:50|13902.08|13782.08|13904.98|13784.98|13904.98|13784.98|13901.98|13781.98|10
1643465940000|2022-01-29 14:19:00|13905.52|13785.52|13904.84|13784.84|13905.53|13785.53|13904.84|13784.84|10
1643465950000|2022-01-29 14:19:10|13905.02|13785.02|13904.47|13784.47|13905.02|13785.02|13904.12|13784.12|10
1643465960000|2022-01-29 14:19:20|13904.46|13784.46|13904.02|13784.02|13904.96|13784.96|13904.02|13784.02|10
1643465970000|2022-01-29 14:19:30|13903.97|13783.97|13903.86|13783.86|13904.38|13784.38|13903.31|13783.31|10
1643465980000|2022-01-29 14:19:40|13903.82|13783.82|13906.16|13786.16|13906.16|13786.16|13903.63|13783.63|10
1643465990000|2022-01-29 14:19:50|13905.43|13785.43|13909.4|13789.4|13909.4|13789.4|13905.35|13785.35|10
1643466000000|2022-01-29 14:20:00|13909.19|13789.19|13909.85|13789.85|13910.12|13790.12|13909.19|13789.19|10
1643466010000|2022-01-29 14:20:10|13910.11|13790.11|13910.45|13790.45|13910.56|13790.56|13910.11|13790.11|10
1643466020000|2022-01-29 14:20:20|13910.53|13790.53|13909.3|13789.3|13910.53|13790.53|13909.3|13789.3|9
1643466030000|2022-01-29 14:20:30|13909.09|13789.09|13907|13787|13909.09|13789.09|13906.62|13786.62|10
1643466040000|2022-01-29 14:20:40|13907.12|13787.12|13905.02|13785.02|13907.12|13787.12|13905.02|13785.02|9
1643466050000|2022-01-29 14:20:50|13904.64|13784.64|13903.32|13783.32|13904.64|13784.64|13903.25|13783.25|9
1643466060000|2022-01-29 14:21:00|13903.04|13783.04|13903.07|13783.07|13903.07|13783.07|13902.25|13782.25|10
1643466070000|2022-01-29 14:21:10|13903.09|13783.09|13905.32|13785.32|13905.48|13785.48|13903.09|13783.09|9
1643466080000|2022-01-29 14:21:20|13905.41|13785.41|13907.7|13787.7|13907.83|13787.83|13905.41|13785.41|10
1643466090000|2022-01-29 14:21:30|13907.62|13787.62|13908.35|13788.35|13908.52|13788.52|13907.57|13787.57|10
1643466100000|2022-01-29 14:21:40|13908.4|13788.4|13907.37|13787.37|13908.65|13788.65|13907.15|13787.15|9
1643466110000|2022-01-29 14:21:50|13907.32|13787.32|13907.6|13787.6|13907.88|13787.88|13907.09|13787.09|10
1643466120000|2022-01-29 14:22:00|13907.65|13787.65|13910.28|13790.28|13910.36|13790.36|13907.65|13787.65|10
1643466130000|2022-01-29 14:22:10|13910.33|13790.33|13911.75|13791.75|13911.77|13791.77|13906.59|13786.59|10
1643466140000|2022-01-29 14:22:20|13912.36|13792.36|13913.51|13793.51|13914.28|13794.28|13912.36|13792.36|10
1643466150000|2022-01-29 14:22:30|13913.08|13793.08|13912.55|13792.55|13913.53|13793.53|13912.52|13792.52|10
1643466160000|2022-01-29 14:22:40|13912.4|13792.4|13910.42|13790.42|13912.72|13792.72|13910.42|13790.42|10
1643466170000|2022-01-29 14:22:50|13909.44|13789.44|13908.38|13788.38|13909.44|13789.44|13908.38|13788.38|10
1643466180000|2022-01-29 14:23:00|13908.18|13788.18|13907.87|13787.87|13908.23|13788.23|13907.68|13787.68|10
1643466190000|2022-01-29 14:23:10|13907.74|13787.74|13907.87|13787.87|13907.92|13787.92|13907.28|13787.28|10
1643466200000|2022-01-29 14:23:20|13908.05|13788.05|13907.85|13787.85|13908.31|13788.31|13907.74|13787.74|10
1643466210000|2022-01-29 14:23:30|13907.81|13787.81|13907.05|13787.05|13908.11|13788.11|13907.05|13787.05|9
1643466220000|2022-01-29 14:23:40|13907.09|13787.09|13907.02|13787.02|13907.13|13787.13|13906.67|13786.67|10
1643466230000|2022-01-29 14:23:50|13907.01|13787.01|13910.19|13790.19|13910.21|13790.21|13906.91|13786.91|10
1643466240000|2022-01-29 14:24:00|13910.75|13790.75|13909.26|13789.26|13910.75|13790.75|13909.26|13789.26|10
1643466250000|2022-01-29 14:24:10|13909.29|13789.29|13907.67|13787.67|13909.29|13789.29|13907.67|13787.67|9
1643466260000|2022-01-29 14:24:20|13907.94|13787.94|13906.4|13786.4|13907.96|13787.96|13906.39|13786.39|10
1643466270000|2022-01-29 14:24:30|13906.39|13786.39|13907.13|13787.13|13907.13|13787.13|13906.39|13786.39|10
1643466280000|2022-01-29 14:24:40|13907.35|13787.35|13908.16|13788.16|13908.26|13788.26|13907.31|13787.31|10
1643466290000|2022-01-29 14:24:50|13908.25|13788.25|13907.23|13787.23|13908.25|13788.25|13907.19|13787.19|9
1643466300000|2022-01-29 14:25:00|13907.22|13787.22|13907.95|13787.95|13907.95|13787.95|13906.61|13786.61|8
1643466310000|2022-01-29 14:25:10|13907.85|13787.85|13905.18|13785.18|13907.86|13787.86|13905.18|13785.18|10
1643466320000|2022-01-29 14:25:20|13904.61|13784.61|13902.43|13782.43|13904.61|13784.61|13902.43|13782.43|10
1643466330000|2022-01-29 14:25:30|13902.28|13782.28|13902.48|13782.48|13902.48|13782.48|13901.53|13781.53|10
1643466340000|2022-01-29 14:25:40|13902.6|13782.6|13901.02|13781.02|13902.6|13782.6|13901.01|13781.01|10
1643466350000|2022-01-29 14:25:50|13901.13|13781.13|13899.55|13779.55|13901.13|13781.13|13899.49|13779.49|8
1643466360000|2022-01-29 14:26:00|13899.58|13779.58|13900.27|13780.27|13900.27|13780.27|13898.65|13778.65|10
1643466370000|2022-01-29 14:26:10|13900.25|13780.25|13901.31|13781.31|13901.31|13781.31|13900.25|13780.25|9
1643466380000|2022-01-29 14:26:20|13901.48|13781.48|13901.74|13781.74|13902.13|13782.13|13901.44|13781.44|9
1643466390000|2022-01-29 14:26:30|13901.56|13781.56|13900.72|13780.72|13901.56|13781.56|13900.63|13780.63|8
1643466400000|2022-01-29 14:26:40|13900.82|13780.82|13901.38|13781.38|13901.38|13781.38|13900.77|13780.77|10
1643466410000|2022-01-29 14:26:50|13901.79|13781.79|13902.02|13782.02|13902.59|13782.59|13901.79|13781.79|9
1643466420000|2022-01-29 14:27:00|13901.92|13781.92|13901.09|13781.09|13902.17|13782.17|13901.09|13781.09|10
1643466430000|2022-01-29 14:27:10|13900.93|13780.93|13901.87|13781.87|13901.87|13781.87|13900.93|13780.93|9
1643466440000|2022-01-29 14:27:20|13902.3|13782.3|13904.2|13784.2|13904.31|13784.31|13902.3|13782.3|10
1643466450000|2022-01-29 14:27:30|13904.5|13784.5|13903.16|13783.16|13904.54|13784.54|13902.51|13782.51|9
1643466460000|2022-01-29 14:27:40|13903.7|13783.7|13906.13|13786.13|13906.13|13786.13|13903.7|13783.7|10
1643466470000|2022-01-29 14:27:50|13906.4|13786.4|13906.58|13786.58|13906.84|13786.84|13906.26|13786.26|10
1643466480000|2022-01-29 14:28:00|13906.37|13786.37|13903.77|13783.77|13906.37|13786.37|13903.77|13783.77|10
1643466490000|2022-01-29 14:28:10|13903.72|13783.72|13903.37|13783.37|13903.76|13783.76|13903.33|13783.33|9
1643466500000|2022-01-29 14:28:20|13903.01|13783.01|13897.72|13777.72|13903.01|13783.01|13897.7|13777.7|10
1643466510000|2022-01-29 14:28:30|13897.47|13777.47|13891.61|13771.61|13897.47|13777.47|13891.57|13771.57|9
1643466520000|2022-01-29 14:28:40|13892.03|13772.03|13891.26|13771.26|13892.3|13772.3|13890.7|13770.7|10
1643466530000|2022-01-29 14:28:50|13891.4|13771.4|13893.63|13773.63|13895.13|13775.13|13891.4|13771.4|10
1643466540000|2022-01-29 14:29:00|13894.2|13774.2|13893.92|13773.92|13894.77|13774.77|13893.91|13773.91|10
1643466550000|2022-01-29 14:29:10|13893.81|13773.81|13892.07|13772.07|13893.81|13773.81|13892.07|13772.07|10
1643466560000|2022-01-29 14:29:20|13892.03|13772.03|13891.58|13771.58|13892.03|13772.03|13891.11|13771.11|10
1643466570000|2022-01-29 14:29:30|13891.16|13771.16|13890.92|13770.92|13891.16|13771.16|13890.54|13770.54|9
1643466580000|2022-01-29 14:29:40|13891.09|13771.09|13892.7|13772.7|13892.7|13772.7|13891.09|13771.09|8
1643466590000|2022-01-29 14:29:50|13892.74|13772.74|13893.42|13773.42|13893.47|13773.47|13892.74|13772.74|10
1643466600000|2022-01-29 14:30:00|13893.52|13773.52|13894.79|13774.79|13894.79|13774.79|13893.52|13773.52|9
1643466610000|2022-01-29 14:30:10|13894.83|13774.83|13892.46|13772.46|13894.83|13774.83|13892.46|13772.46|10
1643466620000|2022-01-29 14:30:20|13892.48|13772.48|13892.75|13772.75|13892.75|13772.75|13892.25|13772.25|10
1643466630000|2022-01-29 14:30:30|13892.7|13772.7|13890.67|13770.67|13892.7|13772.7|13890.67|13770.67|10
1643466640000|2022-01-29 14:30:40|13890.33|13770.33|13888.09|13768.09|13890.33|13770.33|13888.09|13768.09|9
1643466650000|2022-01-29 14:30:50|13887.96|13767.96|13888.82|13768.82|13888.82|13768.82|13887.91|13767.91|10
1643466660000|2022-01-29 14:31:00|13889.36|13769.36|13889.7|13769.7|13891.11|13771.11|13889.36|13769.36|10
1643466670000|2022-01-29 14:31:10|13889.18|13769.18|13886.11|13766.11|13889.18|13769.18|13886.11|13766.11|10
1643466680000|2022-01-29 14:31:20|13886.08|13766.08|13883.5|13763.5|13886.08|13766.08|13883.5|13763.5|10
1643466690000|2022-01-29 14:31:30|13883.41|13763.41|13881.46|13761.46|13884.61|13764.61|13881.46|13761.46|10
1643466700000|2022-01-29 14:31:40|13880.71|13760.71|13877.63|13757.63|13880.71|13760.71|13877.63|13757.63|10
1643466710000|2022-01-29 14:31:50|13877.15|13757.15|13876.47|13756.47|13877.15|13757.15|13876.03|13756.03|10
1643466720000|2022-01-29 14:32:00|13876.35|13756.35|13872.86|13752.86|13876.35|13756.35|13872.86|13752.86|10
1643466730000|2022-01-29 14:32:10|13873.3|13753.3|13863|13743|13873.3|13753.3|13863|13743|10
1643466740000|2022-01-29 14:32:20|13861.49|13741.49|13858.18|13738.18|13861.79|13741.79|13858.03|13738.03|10
1643466750000|2022-01-29 14:32:30|13857.53|13737.53|13853.82|13733.82|13857.53|13737.53|13853.82|13733.82|10
1643466760000|2022-01-29 14:32:40|13851.13|13731.13|13848.22|13728.22|13851.13|13731.13|13846.1|13726.1|10
1643466770000|2022-01-29 14:32:50|13848.4|13728.4|13848.13|13728.13|13848.49|13728.49|13847.25|13727.25|10
1643466780000|2022-01-29 14:33:00|13847.85|13727.85|13846.37|13726.37|13848.16|13728.16|13846.37|13726.37|10
1643466790000|2022-01-29 14:33:10|13845.86|13725.86|13849.56|13729.56|13849.56|13729.56|13845.86|13725.86|10
1643466800000|2022-01-29 14:33:20|13849.92|13729.92|13852.57|13732.57|13852.57|13732.57|13849.92|13729.92|10
1643466810000|2022-01-29 14:33:30|13852.63|13732.63|13853.68|13733.68|13853.68|13733.68|13852.63|13732.63|8
1643466820000|2022-01-29 14:33:40|13853.69|13733.69|13855.71|13735.71|13855.71|13735.71|13853.69|13733.69|10
1643466830000|2022-01-29 14:33:50|13855.98|13735.98|13856.08|13736.08|13856.64|13736.64|13855.98|13735.98|10
1643466840000|2022-01-29 14:34:00|13856.2|13736.2|13851.32|13731.32|13856.48|13736.48|13851.32|13731.32|9
1643466850000|2022-01-29 14:34:10|13851.81|13731.81|13849.7|13729.7|13851.81|13731.81|13849.54|13729.54|9
1643466860000|2022-01-29 14:34:20|13849.68|13729.68|13845.29|13725.29|13850.13|13730.13|13845.29|13725.29|10
1643466870000|2022-01-29 14:34:30|13845.15|13725.15|13845.08|13725.08|13845.88|13725.88|13844.99|13724.99|10
1643466880000|2022-01-29 14:34:40|13844.76|13724.76|13844.5|13724.5|13845.79|13725.79|13844.5|13724.5|10
1643466890000|2022-01-29 14:34:50|13844.83|13724.83|13845.18|13725.18|13845.64|13725.64|13844.83|13724.83|10
1643466900000|2022-01-29 14:35:00|13845.31|13725.31|13841.99|13721.99|13845.34|13725.34|13841.99|13721.99|8
1643466910000|2022-01-29 14:35:10|13841.6|13721.6|13838.69|13718.69|13841.6|13721.6|13838.69|13718.69|10
1643466920000|2022-01-29 14:35:20|13838.64|13718.64|13840.53|13720.53|13840.53|13720.53|13838.3|13718.3|10
1643466930000|2022-01-29 14:35:30|13840.67|13720.67|13841.35|13721.35|13841.35|13721.35|13840.41|13720.41|10
1643466940000|2022-01-29 14:35:40|13841.52|13721.52|13843.8|13723.8|13843.8|13723.8|13841.52|13721.52|10
1643466950000|2022-01-29 14:35:50|13843.93|13723.93|13843.56|13723.56|13844.25|13724.25|13843.07|13723.07|10
1643466960000|2022-01-29 14:36:00|13843.95|13723.95|13844.8|13724.8|13845.07|13725.07|13843.95|13723.95|9
1643466970000|2022-01-29 14:36:10|13844.74|13724.74|13844.5|13724.5|13844.74|13724.74|13843.28|13723.28|10
1643466980000|2022-01-29 14:36:20|13844.36|13724.36|13842.52|13722.52|13844.36|13724.36|13842.43|13722.43|10
1643466990000|2022-01-29 14:36:30|13842.24|13722.24|13843.51|13723.51|13843.65|13723.65|13842.24|13722.24|10
1643467000000|2022-01-29 14:36:40|13843.4|13723.4|13844.14|13724.14|13844.14|13724.14|13843.27|13723.27|10
1643467010000|2022-01-29 14:36:50|13844.36|13724.36|13846.25|13726.25|13846.25|13726.25|13844.36|13724.36|9
1643467020000|2022-01-29 14:37:00|13846.22|13726.22|13848.14|13728.14|13848.2|13728.2|13846.22|13726.22|10
1643467030000|2022-01-29 14:37:10|13848.09|13728.09|13847.84|13727.84|13848.09|13728.09|13847.54|13727.54|9
1643467040000|2022-01-29 14:37:20|13847.67|13727.67|13847.95|13727.95|13847.95|13727.95|13847.57|13727.57|9
1643467050000|2022-01-29 14:37:30|13847.93|13727.93|13848.46|13728.46|13848.46|13728.46|13847.92|13727.92|10
1643467060000|2022-01-29 14:37:40|13848.43|13728.43|13848.17|13728.17|13848.97|13728.97|13848.17|13728.17|10
1643467070000|2022-01-29 14:37:50|13847.32|13727.32|13839.25|13719.25|13847.32|13727.32|13839.25|13719.25|10
1643467080000|2022-01-29 14:38:00|13838.55|13718.55|13838.33|13718.33|13839.31|13719.31|13838.03|13718.03|10
1643467090000|2022-01-29 14:38:10|13837.46|13717.46|13838.17|13718.17|13838.29|13718.29|13837.46|13717.46|10
1643467100000|2022-01-29 14:38:20|13838.14|13718.14|13840.11|13720.11|13840.11|13720.11|13838.14|13718.14|10
1643467110000|2022-01-29 14:38:30|13839.82|13719.82|13841.42|13721.42|13841.42|13721.42|13839.82|13719.82|10
1643467120000|2022-01-29 14:38:40|13841.54|13721.54|13841.68|13721.68|13841.68|13721.68|13840.88|13720.88|10
1643467130000|2022-01-29 14:38:50|13841.67|13721.67|13839.46|13719.46|13841.69|13721.69|13839.46|13719.46|10
1643467140000|2022-01-29 14:39:00|13838.51|13718.51|13836.13|13716.13|13838.63|13718.63|13836.13|13716.13|9
1643467150000|2022-01-29 14:39:10|13835.8|13715.8|13834.04|13714.04|13835.8|13715.8|13834.04|13714.04|10
1643467160000|2022-01-29 14:39:20|13833.52|13713.52|13833.7|13713.7|13834.07|13714.07|13832.97|13712.97|10
1643467170000|2022-01-29 14:39:30|13833.85|13713.85|13833.15|13713.15|13834.64|13714.64|13833.15|13713.15|10
1643467180000|2022-01-29 14:39:40|13833.2|13713.2|13831.72|13711.72|13833.53|13713.53|13831.72|13711.72|10
1643467190000|2022-01-29 14:39:50|13831.25|13711.25|13831.33|13711.33|13831.76|13711.76|13831.25|13711.25|10
1643467200000|2022-01-29 14:40:00|13830.85|13710.85|13830.51|13710.51|13831.22|13711.22|13830.51|13710.51|10
1643467210000|2022-01-29 14:40:10|13830.4|13710.4|13830.5|13710.5|13831.11|13711.11|13829.75|13709.75|10
1643467220000|2022-01-29 14:40:20|13830.64|13710.64|13831.65|13711.65|13831.65|13711.65|13830.64|13710.64|10
1643467230000|2022-01-29 14:40:30|13831.89|13711.89|13831.2|13711.2|13831.89|13711.89|13830.4|13710.4|10
1643467240000|2022-01-29 14:40:40|13831.23|13711.23|13836.28|13716.28|13836.28|13716.28|13831.23|13711.23|9
1643467250000|2022-01-29 14:40:50|13836.42|13716.42|13838.61|13718.61|13838.89|13718.89|13836.42|13716.42|10
1643467260000|2022-01-29 14:41:00|13838.78|13718.78|13840.33|13720.33|13840.33|13720.33|13838.78|13718.78|10
1643467270000|2022-01-29 14:41:10|13841.68|13721.68|13841.5|13721.5|13842.11|13722.11|13841.35|13721.35|10
1643467280000|2022-01-29 14:41:20|13841.61|13721.61|13839.55|13719.55|13841.61|13721.61|13839.55|13719.55|10
1643467290000|2022-01-29 14:41:30|13839.05|13719.05|13839.16|13719.16|13839.16|13719.16|13838.31|13718.31|10
1643467300000|2022-01-29 14:41:40|13839.22|13719.22|13839.06|13719.06|13839.49|13719.49|13839.06|13719.06|10
1643467310000|2022-01-29 14:41:50|13839.19|13719.19|13838.99|13718.99|13839.45|13719.45|13838.97|13718.97|9
1643467320000|2022-01-29 14:42:00|13838.55|13718.55|13836.96|13716.96|13838.6|13718.6|13836.96|13716.96|10
1643467330000|2022-01-29 14:42:10|13836.77|13716.77|13831.94|13711.94|13836.77|13716.77|13831.94|13711.94|9
1643467340000|2022-01-29 14:42:20|13831.33|13711.33|13827.89|13707.89|13831.33|13711.33|13827.89|13707.89|10
1643467350000|2022-01-29 14:42:30|13826.64|13706.64|13825.49|13705.49|13826.64|13706.64|13825.49|13705.49|10
1643467360000|2022-01-29 14:42:40|13825.34|13705.34|13828.52|13708.52|13828.52|13708.52|13825.21|13705.21|10
1643467370000|2022-01-29 14:42:50|13828.71|13708.71|13828.46|13708.46|13828.87|13708.87|13828.43|13708.43|10
1643467380000|2022-01-29 14:43:00|13828.57|13708.57|13829.96|13709.96|13829.96|13709.96|13828.4|13708.4|9
1643467390000|2022-01-29 14:43:10|13830.8|13710.8|13830.52|13710.52|13830.8|13710.8|13829.9|13709.9|9
1643467400000|2022-01-29 14:43:20|13830.35|13710.35|13830.82|13710.82|13830.82|13710.82|13829.6|13709.6|10
1643467410000|2022-01-29 14:43:30|13830.84|13710.84|13832.27|13712.27|13832.27|13712.27|13830.55|13710.55|10
1643467420000|2022-01-29 14:43:40|13832.36|13712.36|13832.83|13712.83|13832.93|13712.93|13832.36|13712.36|9
1643467430000|2022-01-29 14:43:50|13833.26|13713.26|13834.88|13714.88|13835.36|13715.36|13833.26|13713.26|10
1643467440000|2022-01-29 14:44:00|13835.76|13715.76|13838.15|13718.15|13838.2|13718.2|13835.52|13715.52|10
1643467450000|2022-01-29 14:44:10|13838.21|13718.21|13838.01|13718.01|13838.75|13718.75|13837.85|13717.85|10
1643467460000|2022-01-29 14:44:20|13837.54|13717.54|13835.68|13715.68|13837.54|13717.54|13835.68|13715.68|10
1643467470000|2022-01-29 14:44:30|13835.85|13715.85|13834|13714|13835.85|13715.85|13833.73|13713.73|10
1643467480000|2022-01-29 14:44:40|13833.66|13713.66|13833.09|13713.09|13833.66|13713.66|13833.04|13713.04|10
1643467490000|2022-01-29 14:44:50|13832.69|13712.69|13833.05|13713.05|13833.35|13713.35|13832.6|13712.6|10
1643467500000|2022-01-29 14:45:00|13832.75|13712.75|13832.89|13712.89|13833.63|13713.63|13832.38|13712.38|10
1643467510000|2022-01-29 14:45:10|13832.63|13712.63|13833.66|13713.66|13833.66|13713.66|13832.27|13712.27|10
1643467520000|2022-01-29 14:45:20|13833.58|13713.58|13833.41|13713.41|13833.94|13713.94|13833.41|13713.41|10
1643467530000|2022-01-29 14:45:30|13833.24|13713.24|13831.1|13711.1|13833.24|13713.24|13831.1|13711.1|10
1643467540000|2022-01-29 14:45:40|13830.85|13710.85|13829.26|13709.26|13831.02|13711.02|13829.25|13709.25|9
1643467550000|2022-01-29 14:45:50|13829.14|13709.14|13828.23|13708.23|13829.3|13709.3|13828.23|13708.23|10
1643467560000|2022-01-29 14:46:00|13828.13|13708.13|13827.96|13707.96|13828.61|13708.61|13827.96|13707.96|9
1643467570000|2022-01-29 14:46:10|13827.67|13707.67|13829.46|13709.46|13829.46|13709.46|13827.55|13707.55|10
1643467580000|2022-01-29 14:46:20|13830.1|13710.1|13830.95|13710.95|13831.18|13711.18|13830.1|13710.1|10
1643467590000|2022-01-29 14:46:30|13830.86|13710.86|13831.27|13711.27|13831.55|13711.55|13830.84|13710.84|10
1643467600000|2022-01-29 14:46:40|13831.24|13711.24|13832.2|13712.2|13832.2|13712.2|13831.24|13711.24|9
1643467610000|2022-01-29 14:46:50|13832.25|13712.25|13833.47|13713.47|13833.47|13713.47|13832.25|13712.25|10
1643467620000|2022-01-29 14:47:00|13833.62|13713.62|13833.85|13713.85|13834.26|13714.26|13833.62|13713.62|9
1643467630000|2022-01-29 14:47:10|13833.86|13713.86|13832.96|13712.96|13833.86|13713.86|13832.94|13712.94|9
1643467640000|2022-01-29 14:47:20|13832.89|13712.89|13831.41|13711.41|13833.07|13713.07|13831.19|13711.19|10
1643467650000|2022-01-29 14:47:30|13831.15|13711.15|13831.05|13711.05|13831.34|13711.34|13830.93|13710.93|8
1643467660000|2022-01-29 14:47:40|13831|13711|13831.3|13711.3|13831.88|13711.88|13830.61|13710.61|9
1643467670000|2022-01-29 14:47:50|13832.15|13712.15|13833.73|13713.73|13833.73|13713.73|13832.15|13712.15|10
1643467680000|2022-01-29 14:48:00|13833.97|13713.97|13835.53|13715.53|13835.57|13715.57|13833.96|13713.96|10
1643467690000|2022-01-29 14:48:10|13835.61|13715.61|13836.96|13716.96|13836.96|13716.96|13835.61|13715.61|10
1643467700000|2022-01-29 14:48:20|13836.48|13716.48|13837.74|13717.74|13837.74|13717.74|13836.48|13716.48|10
1643467710000|2022-01-29 14:48:30|13837.51|13717.51|13835.57|13715.57|13837.73|13717.73|13835.57|13715.57|10
1643467720000|2022-01-29 14:48:40|13835.55|13715.55|13835.35|13715.35|13835.55|13715.55|13835.06|13715.06|10
1643467730000|2022-01-29 14:48:50|13835.4|13715.4|13835.11|13715.11|13835.4|13715.4|13835.04|13715.04|10
1643467740000|2022-01-29 14:49:00|13835.01|13715.01|13835.69|13715.69|13835.73|13715.73|13835.01|13715.01|9
1643467750000|2022-01-29 14:49:10|13835.59|13715.59|13835.92|13715.92|13836.53|13716.53|13835.59|13715.59|10
1643467760000|2022-01-29 14:49:20|13836.47|13716.47|13835.66|13715.66|13837.41|13717.41|13835.66|13715.66|10
1643467770000|2022-01-29 14:49:30|13835.8|13715.8|13832.94|13712.94|13835.8|13715.8|13832.94|13712.94|10
1643467780000|2022-01-29 14:49:40|13833.23|13713.23|13833.42|13713.42|13833.72|13713.72|13833.14|13713.14|10
1643467790000|2022-01-29 14:49:50|13833.25|13713.25|13833.74|13713.74|13833.87|13713.87|13833.25|13713.25|10
1643467800000|2022-01-29 14:50:00|13833.72|13713.72|13833.8|13713.8|13833.91|13713.91|13833.7|13713.7|8
1643467810000|2022-01-29 14:50:10|13834|13714|13833.18|13713.18|13834.23|13714.23|13833.18|13713.18|9
1643467820000|2022-01-29 14:50:20|13832.82|13712.82|13831.49|13711.49|13832.82|13712.82|13831.49|13711.49|9
1643467830000|2022-01-29 14:50:30|13831.13|13711.13|13830.46|13710.46|13831.54|13711.54|13830.24|13710.24|9
1643467840000|2022-01-29 14:50:40|13830.53|13710.53|13829.75|13709.75|13830.53|13710.53|13829.75|13709.75|8
1643467850000|2022-01-29 14:50:50|13829.12|13709.12|13828.72|13708.72|13829.12|13709.12|13827.96|13707.96|9
1643467860000|2022-01-29 14:51:00|13828.88|13708.88|13828.69|13708.69|13828.91|13708.91|13828.49|13708.49|9
1643467870000|2022-01-29 14:51:10|13828.8|13708.8|13829.2|13709.2|13830.01|13710.01|13828.66|13708.66|10
1643467880000|2022-01-29 14:51:20|13829.04|13709.04|13824.42|13704.42|13829.22|13709.22|13824.42|13704.42|10
1643467890000|2022-01-29 14:51:30|13824.15|13704.15|13821.78|13701.78|13824.15|13704.15|13821.45|13701.45|10
1643467900000|2022-01-29 14:51:40|13821.7|13701.7|13820.67|13700.67|13821.92|13701.92|13820.67|13700.67|10
1643467910000|2022-01-29 14:51:50|13820.64|13700.64|13818.32|13698.32|13820.64|13700.64|13818.32|13698.32|10
1643467920000|2022-01-29 14:52:00|13817.51|13697.51|13816.71|13696.71|13817.51|13697.51|13816.43|13696.43|10
1643467930000|2022-01-29 14:52:10|13816.44|13696.44|13815.8|13695.8|13816.44|13696.44|13815.8|13695.8|10
1643467940000|2022-01-29 14:52:20|13815.79|13695.79|13814.29|13694.29|13815.79|13695.79|13814.14|13694.14|10
1643467950000|2022-01-29 14:52:30|13812.66|13692.66|13809.29|13689.29|13812.66|13692.66|13809.29|13689.29|10
1643467960000|2022-01-29 14:52:40|13808.45|13688.45|13805.98|13685.98|13808.45|13688.45|13805.98|13685.98|10
1643467970000|2022-01-29 14:52:50|13806.04|13686.04|13803.75|13683.75|13806.04|13686.04|13803.75|13683.75|10
1643467980000|2022-01-29 14:53:00|13803.28|13683.28|13801.37|13681.37|13803.28|13683.28|13801.37|13681.37|10
1643467990000|2022-01-29 14:53:10|13801.46|13681.46|13799.7|13679.7|13801.64|13681.64|13799.7|13679.7|10
1643468000000|2022-01-29 14:53:20|13799.46|13679.46|13797.45|13677.45|13799.46|13679.46|13797.45|13677.45|10
1643468010000|2022-01-29 14:53:30|13797.21|13677.21|13796.8|13676.8|13797.38|13677.38|13796.37|13676.37|10
1643468020000|2022-01-29 14:53:40|13796.6|13676.6|13795.69|13675.69|13797.04|13677.04|13795.69|13675.69|9
1643468030000|2022-01-29 14:53:50|13795.27|13675.27|13792.3|13672.3|13795.27|13675.27|13792.3|13672.3|9
1643468040000|2022-01-29 14:54:00|13792.41|13672.41|13768.31|13648.31|13792.41|13672.41|13768.31|13648.31|10
1643468050000|2022-01-29 14:54:10|13768.11|13648.11|13746.8|13626.8|13768.11|13648.11|13746.8|13626.8|10
1643468060000|2022-01-29 14:54:20|13744.3|13624.3|13745.68|13625.68|13745.68|13625.68|13741.39|13621.39|10
1643468070000|2022-01-29 14:54:30|13745.8|13625.8|13739.15|13619.15|13745.8|13625.8|13738.23|13618.23|10
1643468080000|2022-01-29 14:54:40|13739.79|13619.79|13742.81|13622.81|13742.81|13622.81|13739.47|13619.47|9
1643468090000|2022-01-29 14:54:50|13743.96|13623.96|13739.88|13619.88|13743.96|13623.96|13739.77|13619.77|10
1643468100000|2022-01-29 14:55:00|13740.91|13620.91|13732.47|13612.47|13741.81|13621.81|13732.47|13612.47|10
1643468110000|2022-01-29 14:55:10|13731.05|13611.05|13694.53|13574.53|13731.05|13611.05|13694.53|13574.53|9
1643468120000|2022-01-29 14:55:20|13693.79|13573.79|13693.17|13573.17|13694.09|13574.09|13691.74|13571.74|10
1643468130000|2022-01-29 14:55:30|13693.51|13573.51|13690.48|13570.48|13694.96|13574.96|13690.48|13570.48|10
1643468140000|2022-01-29 14:55:40|13690.64|13570.64|13686.97|13566.97|13691.63|13571.63|13686.97|13566.97|10
1643468150000|2022-01-29 14:55:50|13687.2|13567.2|13691.44|13571.44|13693|13573|13687.2|13567.2|10
1643468160000|2022-01-29 14:56:00|13690.06|13570.06|13684.69|13564.69|13690.76|13570.76|13684.69|13564.69|9
1643468170000|2022-01-29 14:56:10|13683.56|13563.56|13657.99|13537.99|13683.56|13563.56|13657.99|13537.99|10
1643468180000|2022-01-29 14:56:20|13651.31|13531.31|13635.88|13515.88|13651.31|13531.31|13635.88|13515.88|10
1643468190000|2022-01-29 14:56:30|13634.21|13514.21|13641.94|13521.94|13641.94|13521.94|13633.27|13513.27|10
1643468200000|2022-01-29 14:56:40|13643.41|13523.41|13648.78|13528.78|13648.78|13528.78|13643.13|13523.13|10
1643468210000|2022-01-29 14:56:50|13648.03|13528.03|13649.61|13529.61|13652.42|13532.42|13647.62|13527.62|10
1643468220000|2022-01-29 14:57:00|13649.19|13529.19|13644.17|13524.17|13649.19|13529.19|13643.96|13523.96|9
1643468230000|2022-01-29 14:57:10|13645.12|13525.12|13655|13535|13655|13535|13645.12|13525.12|10
1643468240000|2022-01-29 14:57:20|13658.47|13538.47|13666.08|13546.08|13666.08|13546.08|13658.47|13538.47|10
1643468250000|2022-01-29 14:57:30|13666.56|13546.56|13668.33|13548.33|13668.33|13548.33|13665.43|13545.43|10
1643468260000|2022-01-29 14:57:40|13668.55|13548.55|13664.14|13544.14|13668.55|13548.55|13664.14|13544.14|9
1643468270000|2022-01-29 14:57:50|13664.12|13544.12|13662.46|13542.46|13664.18|13544.18|13662.19|13542.19|10
1643468280000|2022-01-29 14:58:00|13663.03|13543.03|13662.91|13542.91|13663.04|13543.04|13661.75|13541.75|10
1643468290000|2022-01-29 14:58:10|13661.67|13541.67|13653.83|13533.83|13662.21|13542.21|13653.83|13533.83|10
1643468300000|2022-01-29 14:58:20|13653.28|13533.28|13644.13|13524.13|13653.28|13533.28|13643.94|13523.94|9
1643468310000|2022-01-29 14:58:30|13645.55|13525.55|13649.88|13529.88|13649.88|13529.88|13645.55|13525.55|10
1643468320000|2022-01-29 14:58:40|13650.19|13530.19|13653.07|13533.07|13653.93|13533.93|13650.19|13530.19|10
1643468330000|2022-01-29 14:58:50|13654.05|13534.05|13656.81|13536.81|13657.51|13537.51|13654.05|13534.05|10
1643468340000|2022-01-29 14:59:00|13656.41|13536.41|13650.63|13530.63|13656.44|13536.44|13650.63|13530.63|10
1643468350000|2022-01-29 14:59:10|13649.42|13529.42|13645.31|13525.31|13649.42|13529.42|13645.31|13525.31|10
1643468360000|2022-01-29 14:59:20|13645.59|13525.59|13641.56|13521.56|13645.59|13525.59|13641.56|13521.56|10
1643468370000|2022-01-29 14:59:30|13640.65|13520.65|13643.26|13523.26|13643.51|13523.51|13640.37|13520.37|10
1643468380000|2022-01-29 14:59:40|13643.99|13523.99|13644.64|13524.64|13644.8|13524.8|13643.63|13523.63|10
1643468390000|2022-01-29 14:59:50|13644.46|13524.46|13643.57|13523.57|13644.57|13524.57|13643.55|13523.55|10
1643468400000|2022-01-29 15:00:00|13643.7|13523.7|13641.14|13521.14|13644.22|13524.22|13641.14|13521.14|10
1643468410000|2022-01-29 15:00:10|13640.55|13520.55|13637.26|13517.26|13640.56|13520.56|13637.26|13517.26|10
1643468420000|2022-01-29 15:00:20|13636.07|13516.07|13629.88|13509.88|13636.07|13516.07|13629.88|13509.88|10
1643468430000|2022-01-29 15:00:30|13629.23|13509.23|13617.76|13497.76|13629.23|13509.23|13617.76|13497.76|10
1643468440000|2022-01-29 15:00:40|13616.65|13496.65|13606.84|13486.84|13616.65|13496.65|13606.84|13486.84|9
1643468450000|2022-01-29 15:00:50|13605.62|13485.62|13598.49|13478.49|13605.62|13485.62|13598.49|13478.49|10
1643468460000|2022-01-29 15:01:00|13596.13|13476.13|13585.61|13465.61|13596.13|13476.13|13585.61|13465.61|10
1643468470000|2022-01-29 15:01:10|13585.43|13465.43|13586.42|13466.42|13587.26|13467.26|13583.96|13463.96|10
1643468480000|2022-01-29 15:01:20|13585.46|13465.46|13578.75|13458.75|13585.46|13465.46|13578.75|13458.75|10
1643468490000|2022-01-29 15:01:30|13577.76|13457.76|13565.01|13445.01|13577.86|13457.86|13565.01|13445.01|10
1643468500000|2022-01-29 15:01:40|13563.83|13443.83|13559.77|13439.77|13563.83|13443.83|13558.08|13438.08|10
1643468510000|2022-01-29 15:01:50|13563.08|13443.08|13566.08|13446.08|13566.5|13446.5|13563.08|13443.08|10
1643468520000|2022-01-29 15:02:00|13565.99|13445.99|13567.39|13447.39|13567.39|13447.39|13565.2|13445.2|10
1643468530000|2022-01-29 15:02:10|13568.79|13448.79|13576.45|13456.45|13576.45|13456.45|13568.79|13448.79|9
1643468540000|2022-01-29 15:02:20|13577.52|13457.52|13583.98|13463.98|13584.48|13464.48|13577.52|13457.52|10
1643468550000|2022-01-29 15:02:30|13584.78|13464.78|13589.01|13469.01|13589.01|13469.01|13584.46|13464.46|10
1643468560000|2022-01-29 15:02:40|13589.3|13469.3|13593.43|13473.43|13593.43|13473.43|13589.3|13469.3|10
1643468570000|2022-01-29 15:02:50|13593.44|13473.44|13595.4|13475.4|13595.4|13475.4|13593.32|13473.32|10
1643468580000|2022-01-29 15:03:00|13597.61|13477.61|13609.81|13489.81|13609.81|13489.81|13597.61|13477.61|10
1643468590000|2022-01-29 15:03:10|13610.77|13490.77|13614.6|13494.6|13615.44|13495.44|13610.77|13490.77|9
1643468600000|2022-01-29 15:03:20|13614.84|13494.84|13621.38|13501.38|13621.38|13501.38|13614.84|13494.84|10
1643468610000|2022-01-29 15:03:30|13622.45|13502.45|13619.94|13499.94|13622.67|13502.67|13619.86|13499.86|10
1643468620000|2022-01-29 15:03:40|13618.87|13498.87|13611.78|13491.78|13618.87|13498.87|13611.78|13491.78|10
1643468630000|2022-01-29 15:03:50|13610.59|13490.59|13608.7|13488.7|13610.81|13490.81|13608.64|13488.64|10
1643468640000|2022-01-29 15:04:00|13608.35|13488.35|13608.61|13488.61|13608.61|13488.61|13606.11|13486.11|10
1643468650000|2022-01-29 15:04:10|13608.47|13488.47|13611.82|13491.82|13613.18|13493.18|13608.47|13488.47|10
1643468660000|2022-01-29 15:04:20|13610.62|13490.62|13612.58|13492.58|13612.58|13492.58|13610.62|13490.62|10
1643468670000|2022-01-29 15:04:30|13613.81|13493.81|13617|13497|13617|13497|13613.48|13493.48|10
1643468680000|2022-01-29 15:04:40|13616.74|13496.74|13614.57|13494.57|13616.74|13496.74|13614.57|13494.57|10
1643468690000|2022-01-29 15:04:50|13614.14|13494.14|13613.85|13493.85|13614.14|13494.14|13612.18|13492.18|10
1643468700000|2022-01-29 15:05:00|13614.66|13494.66|13614.59|13494.59|13614.68|13494.68|13613.85|13493.85|10
1643468710000|2022-01-29 15:05:10|13615.04|13495.04|13620.65|13500.65|13620.68|13500.68|13615.04|13495.04|10
1643468720000|2022-01-29 15:05:20|13620.75|13500.75|13619.11|13499.11|13620.75|13500.75|13619.11|13499.11|10
1643468730000|2022-01-29 15:05:30|13618.75|13498.75|13618.81|13498.81|13619.41|13499.41|13618.61|13498.61|10
1643468740000|2022-01-29 15:05:40|13616.92|13496.92|13615.31|13495.31|13616.92|13496.92|13615.31|13495.31|10
1643468750000|2022-01-29 15:05:50|13614.03|13494.03|13613.1|13493.1|13614.03|13494.03|13613.1|13493.1|10
1643468760000|2022-01-29 15:06:00|13613.12|13493.12|13608.77|13488.77|13613.12|13493.12|13608.77|13488.77|10
1643468770000|2022-01-29 15:06:10|13608.31|13488.31|13593.76|13473.76|13608.4|13488.4|13593.76|13473.76|10
1643468780000|2022-01-29 15:06:20|13593.01|13473.01|13592.88|13472.88|13593.37|13473.37|13592.26|13472.26|10
1643468790000|2022-01-29 15:06:30|13592.55|13472.55|13596.72|13476.72|13596.72|13476.72|13592.2|13472.2|9
1643468800000|2022-01-29 15:06:40|13596.47|13476.47|13591.68|13471.68|13596.47|13476.47|13591.68|13471.68|10
1643468810000|2022-01-29 15:06:50|13591.35|13471.35|13590.16|13470.16|13591.36|13471.36|13589.95|13469.95|9
1643468820000|2022-01-29 15:07:00|13589.88|13469.88|13591.72|13471.72|13591.72|13471.72|13589.75|13469.75|10
1643468830000|2022-01-29 15:07:10|13592.05|13472.05|13592.69|13472.69|13592.69|13472.69|13590.64|13470.64|10
1643468840000|2022-01-29 15:07:20|13593.3|13473.3|13594.06|13474.06|13594.06|13474.06|13593|13473|10
1643468850000|2022-01-29 15:07:30|13594.54|13474.54|13598.15|13478.15|13598.33|13478.33|13594.54|13474.54|10
1643468860000|2022-01-29 15:07:40|13598.83|13478.83|13599.39|13479.39|13599.59|13479.59|13598.46|13478.46|10
1643468870000|2022-01-29 15:07:50|13599.29|13479.29|13598.42|13478.42|13599.58|13479.58|13598.42|13478.42|10
1643468880000|2022-01-29 15:08:00|13598.17|13478.17|13599.56|13479.56|13599.56|13479.56|13598.07|13478.07|10
1643468890000|2022-01-29 15:08:10|13599.78|13479.78|13603.95|13483.95|13603.95|13483.95|13599.78|13479.78|10
1643468900000|2022-01-29 15:08:20|13604.31|13484.31|13604.46|13484.46|13604.64|13484.64|13603.63|13483.63|10
1643468910000|2022-01-29 15:08:30|13604.43|13484.43|13603.77|13483.77|13604.86|13484.86|13603.58|13483.58|9
1643468920000|2022-01-29 15:08:40|13603.83|13483.83|13605.7|13485.7|13605.7|13485.7|13603.54|13483.54|10
1643468930000|2022-01-29 15:08:50|13607.6|13487.6|13615.21|13495.21|13615.21|13495.21|13607.56|13487.56|10
1643468940000|2022-01-29 15:09:00|13616.77|13496.77|13624.3|13504.3|13624.3|13504.3|13616.77|13496.77|10
1643468950000|2022-01-29 15:09:10|13623.91|13503.91|13628.59|13508.59|13628.83|13508.83|13623.91|13503.91|10
1643468960000|2022-01-29 15:09:20|13629.55|13509.55|13633.94|13513.94|13634.29|13514.29|13629.55|13509.55|9
1643468970000|2022-01-29 15:09:30|13633.92|13513.92|13635.12|13515.12|13635.26|13515.26|13633.92|13513.92|10
1643468980000|2022-01-29 15:09:40|13635.5|13515.5|13637.75|13517.75|13638|13518|13635.5|13515.5|10
1643468990000|2022-01-29 15:09:50|13637.5|13517.5|13637.81|13517.81|13638.07|13518.07|13637.16|13517.16|10
1643469000000|2022-01-29 15:10:00|13637.96|13517.96|13637.32|13517.32|13638.09|13518.09|13637.32|13517.32|9
1643469010000|2022-01-29 15:10:10|13637.42|13517.42|13638.21|13518.21|13638.48|13518.48|13637.09|13517.09|10
1643469020000|2022-01-29 15:10:20|13638.15|13518.15|13637.04|13517.04|13638.37|13518.37|13637.04|13517.04|9
1643469030000|2022-01-29 15:10:30|13637.37|13517.37|13635.78|13515.78|13637.37|13517.37|13635.78|13515.78|10
1643469040000|2022-01-29 15:10:40|13635.63|13515.63|13630.63|13510.63|13635.63|13515.63|13630.63|13510.63|10
1643469050000|2022-01-29 15:10:50|13630.27|13510.27|13632.98|13512.98|13632.98|13512.98|13628.33|13508.33|10
1643469060000|2022-01-29 15:11:00|13635.05|13515.05|13643.1|13523.1|13643.1|13523.1|13635.05|13515.05|10
1643469070000|2022-01-29 15:11:10|13643.21|13523.21|13642.23|13522.23|13643.44|13523.44|13642.23|13522.23|10
1643469080000|2022-01-29 15:11:20|13643.02|13523.02|13644.76|13524.76|13644.76|13524.76|13642.36|13522.36|10
1643469090000|2022-01-29 15:11:30|13644.54|13524.54|13643.4|13523.4|13645.75|13525.75|13643.4|13523.4|10
1643469100000|2022-01-29 15:11:40|13643.32|13523.32|13641.47|13521.47|13643.32|13523.32|13641.21|13521.21|9
1643469110000|2022-01-29 15:11:50|13641.9|13521.9|13645.39|13525.39|13645.39|13525.39|13641.9|13521.9|10
1643469120000|2022-01-29 15:12:00|13645.36|13525.36|13645.56|13525.56|13646.29|13526.29|13645.36|13525.36|10
1643469130000|2022-01-29 15:12:10|13647.03|13527.03|13640.53|13520.53|13647.42|13527.42|13640.53|13520.53|10
1643469140000|2022-01-29 15:12:20|13640.33|13520.33|13633.04|13513.04|13640.33|13520.33|13632.86|13512.86|10
1643469150000|2022-01-29 15:12:30|13633.02|13513.02|13631.94|13511.94|13633.02|13513.02|13631.9|13511.9|10
1643469160000|2022-01-29 15:12:40|13631.44|13511.44|13632.04|13512.04|13632.08|13512.08|13631.29|13511.29|10
1643469170000|2022-01-29 15:12:50|13631.81|13511.81|13632.76|13512.76|13632.96|13512.96|13631.81|13511.81|10
1643469180000|2022-01-29 15:13:00|13633.46|13513.46|13637.8|13517.8|13638.69|13518.69|13633.46|13513.46|10
1643469190000|2022-01-29 15:13:10|13637.65|13517.65|13640.82|13520.82|13640.82|13520.82|13637.65|13517.65|10
1643469200000|2022-01-29 15:13:20|13642.08|13522.08|13648.87|13528.87|13648.87|13528.87|13642.08|13522.08|10
1643469210000|2022-01-29 15:13:30|13649.08|13529.08|13651.95|13531.95|13652.12|13532.12|13648.64|13528.64|9
1643469220000|2022-01-29 15:13:40|13652.1|13532.1|13651.66|13531.66|13652.2|13532.2|13651.66|13531.66|10
1643469230000|2022-01-29 15:13:50|13652.14|13532.14|13653.47|13533.47|13653.47|13533.47|13651.41|13531.41|10
1643469240000|2022-01-29 15:14:00|13653.46|13533.46|13654.9|13534.9|13655|13535|13653.46|13533.46|10
1643469250000|2022-01-29 15:14:10|13655.08|13535.08|13657.36|13537.36|13657.36|13537.36|13655.08|13535.08|10
1643469260000|2022-01-29 15:14:20|13658.12|13538.12|13663.14|13543.14|13663.14|13543.14|13658.12|13538.12|10
1643469270000|2022-01-29 15:14:30|13663.67|13543.67|13665.4|13545.4|13665.59|13545.59|13663.67|13543.67|10
1643469280000|2022-01-29 15:14:40|13665.36|13545.36|13666.69|13546.69|13666.69|13546.69|13665.36|13545.36|9
1643469290000|2022-01-29 15:14:50|13666.98|13546.98|13669.23|13549.23|13669.38|13549.38|13666.98|13546.98|10
1643469300000|2022-01-29 15:15:00|13669.04|13549.04|13670.63|13550.63|13670.63|13550.63|13668.98|13548.98|10
1643469310000|2022-01-29 15:15:10|13670.82|13550.82|13677.09|13557.09|13677.09|13557.09|13670.69|13550.69|10
1643469320000|2022-01-29 15:15:20|13679.41|13559.41|13683.35|13563.35|13683.35|13563.35|13679.41|13559.41|10
1643469330000|2022-01-29 15:15:30|13683.48|13563.48|13686.49|13566.49|13686.92|13566.92|13683.48|13563.48|10
1643469340000|2022-01-29 15:15:40|13686.55|13566.55|13690.21|13570.21|13690.21|13570.21|13686.55|13566.55|8
1643469350000|2022-01-29 15:15:50|13690.6|13570.6|13687.09|13567.09|13690.92|13570.92|13687.09|13567.09|10
1643469360000|2022-01-29 15:16:00|13687.05|13567.05|13685.03|13565.03|13687.05|13567.05|13685.03|13565.03|9
1643469370000|2022-01-29 15:16:10|13684.67|13564.67|13679.75|13559.75|13684.67|13564.67|13679.75|13559.75|10
1643469380000|2022-01-29 15:16:20|13679.86|13559.86|13676.37|13556.37|13679.86|13559.86|13676.01|13556.01|10
1643469390000|2022-01-29 15:16:30|13675.9|13555.9|13672.99|13552.99|13675.9|13555.9|13672.99|13552.99|10
1643469400000|2022-01-29 15:16:40|13673.49|13553.49|13669.43|13549.43|13673.49|13553.49|13669.43|13549.43|10
1643469410000|2022-01-29 15:16:50|13669.36|13549.36|13668.6|13548.6|13669.36|13549.36|13668.02|13548.02|10
1643469420000|2022-01-29 15:17:00|13668.62|13548.62|13665.33|13545.33|13668.62|13548.62|13664.3|13544.3|10
1643469430000|2022-01-29 15:17:10|13665.3|13545.3|13662.27|13542.27|13665.3|13545.3|13662.11|13542.11|10
1643469440000|2022-01-29 15:17:20|13662.34|13542.34|13659.72|13539.72|13662.34|13542.34|13659.35|13539.35|10
1643469450000|2022-01-29 15:17:30|13659.66|13539.66|13658.12|13538.12|13659.66|13539.66|13658.12|13538.12|10
1643469460000|2022-01-29 15:17:40|13658.08|13538.08|13656.52|13536.52|13658.08|13538.08|13656.38|13536.38|10
1643469470000|2022-01-29 15:17:50|13656.64|13536.64|13654.38|13534.38|13656.64|13536.64|13654.38|13534.38|10
1643469480000|2022-01-29 15:18:00|13654.03|13534.03|13650.88|13530.88|13654.03|13534.03|13650.88|13530.88|10
1643469490000|2022-01-29 15:18:10|13650.4|13530.4|13648.11|13528.11|13650.4|13530.4|13648.11|13528.11|9
1643469500000|2022-01-29 15:18:20|13648.49|13528.49|13647.78|13527.78|13648.86|13528.86|13647.78|13527.78|10
1643469510000|2022-01-29 15:18:30|13647.31|13527.31|13646.73|13526.73|13647.46|13527.46|13646.59|13526.59|10
1643469520000|2022-01-29 15:18:40|13646.81|13526.81|13646.08|13526.08|13646.81|13526.81|13645.95|13525.95|10
1643469530000|2022-01-29 15:18:50|13646.21|13526.21|13648.41|13528.41|13648.41|13528.41|13646.21|13526.21|10
1643469540000|2022-01-29 15:19:00|13648.69|13528.69|13649.93|13529.93|13650.62|13530.62|13648.69|13528.69|10
1643469550000|2022-01-29 15:19:10|13649.8|13529.8|13648.35|13528.35|13649.8|13529.8|13648.35|13528.35|10
1643469560000|2022-01-29 15:19:20|13648.46|13528.46|13649.04|13529.04|13649.04|13529.04|13648.11|13528.11|10
1643469570000|2022-01-29 15:19:30|13648.67|13528.67|13648.71|13528.71|13649.22|13529.22|13648.18|13528.18|10
1643469580000|2022-01-29 15:19:40|13648.75|13528.75|13648.91|13528.91|13649.06|13529.06|13648.64|13528.64|9
1643469590000|2022-01-29 15:19:50|13648.74|13528.74|13648.12|13528.12|13649.06|13529.06|13648.12|13528.12|9
1643469600000|2022-01-29 15:20:00|13647.94|13527.94|13648.23|13528.23|13648.65|13528.65|13647.74|13527.74|10
1643469610000|2022-01-29 15:20:10|13648.21|13528.21|13647.03|13527.03|13648.21|13528.21|13646.06|13526.06|10
1643469620000|2022-01-29 15:20:20|13647.28|13527.28|13650.09|13530.09|13650.09|13530.09|13647.22|13527.22|10
1643469630000|2022-01-29 15:20:30|13650.48|13530.48|13654.25|13534.25|13654.25|13534.25|13650.48|13530.48|10
1643469640000|2022-01-29 15:20:40|13654.85|13534.85|13655.74|13535.74|13655.87|13535.87|13654.8|13534.8|10
1643469650000|2022-01-29 15:20:50|13655.8|13535.8|13653.49|13533.49|13655.87|13535.87|13653.49|13533.49|10
1643469660000|2022-01-29 15:21:00|13653.48|13533.48|13653.52|13533.52|13653.52|13533.52|13653.1|13533.1|9
1643469670000|2022-01-29 15:21:10|13653.98|13533.98|13656.49|13536.49|13656.49|13536.49|13653.98|13533.98|10
1643469680000|2022-01-29 15:21:20|13656.52|13536.52|13662.18|13542.18|13662.18|13542.18|13656.52|13536.52|10
1643469690000|2022-01-29 15:21:30|13663.57|13543.57|13665.28|13545.28|13665.41|13545.41|13663.57|13543.57|9
1643469700000|2022-01-29 15:21:40|13665.69|13545.69|13670.82|13550.82|13671.2|13551.2|13665.41|13545.41|10
1643469710000|2022-01-29 15:21:50|13670.69|13550.69|13670.49|13550.49|13671.14|13551.14|13670.49|13550.49|9
1643469720000|2022-01-29 15:22:00|13670.66|13550.66|13669.65|13549.65|13670.92|13550.92|13669.65|13549.65|10
1643469730000|2022-01-29 15:22:10|13668.94|13548.94|13667.29|13547.29|13668.94|13548.94|13666.79|13546.79|10
1643469740000|2022-01-29 15:22:20|13666.31|13546.31|13666.32|13546.32|13666.69|13546.69|13666.09|13546.09|9
1643469750000|2022-01-29 15:22:30|13666.26|13546.26|13667.52|13547.52|13667.77|13547.77|13666.26|13546.26|10
1643469760000|2022-01-29 15:22:40|13667.79|13547.79|13666.69|13546.69|13667.79|13547.79|13666.41|13546.41|10
1643469770000|2022-01-29 15:22:50|13666.53|13546.53|13665.36|13545.36|13666.53|13546.53|13665.36|13545.36|10
1643469780000|2022-01-29 15:23:00|13665.8|13545.8|13665.51|13545.51|13665.8|13545.8|13665.23|13545.23|10
1643469790000|2022-01-29 15:23:10|13664.89|13544.89|13664.83|13544.83|13665.59|13545.59|13664.83|13544.83|9
1643469800000|2022-01-29 15:23:20|13664.96|13544.96|13665.89|13545.89|13666.13|13546.13|13664.85|13544.85|10
1643469810000|2022-01-29 15:23:30|13666.15|13546.15|13667.05|13547.05|13667.05|13547.05|13666.15|13546.15|9
1643469820000|2022-01-29 15:23:40|13667.02|13547.02|13666.47|13546.47|13667.75|13547.75|13666.47|13546.47|10
1643469830000|2022-01-29 15:23:50|13666|13546|13665.34|13545.34|13666.16|13546.16|13665.15|13545.15|9
1643469840000|2022-01-29 15:24:00|13665.08|13545.08|13665.4|13545.4|13665.43|13545.43|13664.83|13544.83|10
1643469850000|2022-01-29 15:24:10|13665.08|13545.08|13664.83|13544.83|13665.46|13545.46|13664.81|13544.81|9
1643469860000|2022-01-29 15:24:20|13664.8|13544.8|13665.11|13545.11|13665.11|13545.11|13664.61|13544.61|10
1643469870000|2022-01-29 15:24:30|13665.06|13545.06|13663.81|13543.81|13665.06|13545.06|13663.81|13543.81|10
1643469880000|2022-01-29 15:24:40|13663.58|13543.58|13663.82|13543.82|13663.89|13543.89|13663.36|13543.36|10
1643469890000|2022-01-29 15:24:50|13663.83|13543.83|13664.38|13544.38|13664.48|13544.48|13663.75|13543.75|10
1643469900000|2022-01-29 15:25:00|13664.44|13544.44|13663.72|13543.72|13665.08|13545.08|13663.72|13543.72|9
1643469910000|2022-01-29 15:25:10|13663.66|13543.66|13665.77|13545.77|13665.77|13545.77|13663.62|13543.62|10
1643469920000|2022-01-29 15:25:20|13666.07|13546.07|13668.58|13548.58|13668.68|13548.68|13666.07|13546.07|10
1643469930000|2022-01-29 15:25:30|13668.72|13548.72|13670.37|13550.37|13670.48|13550.48|13668.72|13548.72|10
1643469940000|2022-01-29 15:25:40|13670.52|13550.52|13671.15|13551.15|13671.24|13551.24|13670.52|13550.52|10
1643469950000|2022-01-29 15:25:50|13671.42|13551.42|13670.56|13550.56|13671.42|13551.42|13670.56|13550.56|9
1643469960000|2022-01-29 15:26:00|13670.39|13550.39|13670.29|13550.29|13670.39|13550.39|13670.21|13550.21|8
1643469970000|2022-01-29 15:26:10|13670.2|13550.2|13669.96|13549.96|13670.34|13550.34|13669.79|13549.79|8
1643469980000|2022-01-29 15:26:20|13669.94|13549.94|13670.35|13550.35|13670.78|13550.78|13669.91|13549.91|10
1643469990000|2022-01-29 15:26:30|13670.18|13550.18|13670.89|13550.89|13670.89|13550.89|13670.18|13550.18|8
1643470000000|2022-01-29 15:26:40|13670.79|13550.79|13669.94|13549.94|13670.9|13550.9|13669.87|13549.87|10
1643470010000|2022-01-29 15:26:50|13669.97|13549.97|13671.72|13551.72|13671.72|13551.72|13669.97|13549.97|9
1643470020000|2022-01-29 15:27:00|13672.11|13552.11|13672.64|13552.64|13672.64|13552.64|13672.11|13552.11|8
1643470030000|2022-01-29 15:27:10|13672.76|13552.76|13675.18|13555.18|13675.18|13555.18|13672.76|13552.76|10
1643470040000|2022-01-29 15:27:20|13674.69|13554.69|13674.9|13554.9|13675.19|13555.19|13674.69|13554.69|9
1643470050000|2022-01-29 15:27:30|13674.35|13554.35|13674.24|13554.24|13674.35|13554.35|13673.65|13553.65|10
1643470060000|2022-01-29 15:27:40|13674.4|13554.4|13676.55|13556.55|13676.55|13556.55|13674.4|13554.4|10
1643470070000|2022-01-29 15:27:50|13676.86|13556.86|13678.24|13558.24|13678.46|13558.46|13676.85|13556.85|10
1643470080000|2022-01-29 15:28:00|13678.19|13558.19|13679.36|13559.36|13679.36|13559.36|13678.19|13558.19|10
1643470090000|2022-01-29 15:28:10|13679.35|13559.35|13679.56|13559.56|13679.65|13559.65|13679.27|13559.27|10
1643470100000|2022-01-29 15:28:20|13679.44|13559.44|13680.41|13560.41|13680.41|13560.41|13679.35|13559.35|10
1643470110000|2022-01-29 15:28:30|13680.36|13560.36|13680.33|13560.33|13680.83|13560.83|13680.27|13560.27|10
1643470120000|2022-01-29 15:28:40|13680.49|13560.49|13680.61|13560.61|13680.98|13560.98|13680.31|13560.31|10
1643470130000|2022-01-29 15:28:50|13681.01|13561.01|13681.09|13561.09|13681.22|13561.22|13680.87|13560.87|9
1643470140000|2022-01-29 15:29:00|13681.2|13561.2|13683.63|13563.63|13683.63|13563.63|13680.5|13560.5|10
1643470150000|2022-01-29 15:29:10|13683.51|13563.51|13685.94|13565.94|13685.94|13565.94|13683.51|13563.51|9
1643470160000|2022-01-29 15:29:20|13685.84|13565.84|13685.92|13565.92|13685.92|13565.92|13685.44|13565.44|10
1643470170000|2022-01-29 15:29:30|13686.5|13566.5|13683.9|13563.9|13686.5|13566.5|13683.9|13563.9|10
1643470180000|2022-01-29 15:29:40|13682.98|13562.98|13678.13|13558.13|13682.98|13562.98|13678.13|13558.13|10
1643470190000|2022-01-29 15:29:50|13677.41|13557.41|13676.5|13556.5|13677.41|13557.41|13676.2|13556.2|10
1643470200000|2022-01-29 15:30:00|13676.44|13556.44|13673.59|13553.59|13676.46|13556.46|13673.59|13553.59|10
1643470210000|2022-01-29 15:30:10|13673.75|13553.75|13670.11|13550.11|13673.93|13553.93|13670.11|13550.11|10
1643470220000|2022-01-29 15:30:20|13669.96|13549.96|13668.58|13548.58|13670.62|13550.62|13668.58|13548.58|10
1643470230000|2022-01-29 15:30:30|13667.97|13547.97|13668.67|13548.67|13668.81|13548.81|13666.93|13546.93|10
1643470240000|2022-01-29 15:30:40|13668.61|13548.61|13673.96|13553.96|13673.96|13553.96|13668.35|13548.35|10
1643470250000|2022-01-29 15:30:50|13673.99|13553.99|13677.94|13557.94|13677.99|13557.99|13673.99|13553.99|10
1643470260000|2022-01-29 15:31:00|13678.06|13558.06|13681.8|13561.8|13681.85|13561.85|13678.06|13558.06|10
1643470270000|2022-01-29 15:31:10|13681.81|13561.81|13685.37|13565.37|13685.37|13565.37|13681.81|13561.81|10
1643470280000|2022-01-29 15:31:20|13685.42|13565.42|13688.14|13568.14|13688.14|13568.14|13685.42|13565.42|10
1643470290000|2022-01-29 15:31:30|13688.36|13568.36|13687.99|13567.99|13688.74|13568.74|13687.99|13567.99|10
1643470300000|2022-01-29 15:31:40|13687.95|13567.95|13688.37|13568.37|13688.44|13568.44|13687.95|13567.95|10
1643470310000|2022-01-29 15:31:50|13688.04|13568.04|13687.29|13567.29|13688.04|13568.04|13687.09|13567.09|10
1643470320000|2022-01-29 15:32:00|13687.21|13567.21|13687.71|13567.71|13687.75|13567.75|13687.21|13567.21|9
1643470330000|2022-01-29 15:32:10|13687.93|13567.93|13687.64|13567.64|13689.01|13569.01|13687.64|13567.64|9
1643470340000|2022-01-29 15:32:20|13687.41|13567.41|13687.3|13567.3|13687.65|13567.65|13687.25|13567.25|10
1643470350000|2022-01-29 15:32:30|13687.52|13567.52|13689.03|13569.03|13689.03|13569.03|13687.37|13567.37|9
1643470360000|2022-01-29 15:32:40|13688.14|13568.14|13685.53|13565.53|13688.14|13568.14|13685.53|13565.53|9
1643470370000|2022-01-29 15:32:50|13685.46|13565.46|13684.32|13564.32|13685.47|13565.47|13684.11|13564.11|10
1643470380000|2022-01-29 15:33:00|13683.34|13563.34|13674.72|13554.72|13683.34|13563.34|13674.72|13554.72|10
1643470390000|2022-01-29 15:33:10|13674.04|13554.04|13670.65|13550.65|13674.04|13554.04|13670.63|13550.63|10
1643470400000|2022-01-29 15:33:20|13670.68|13550.68|13671.39|13551.39|13671.39|13551.39|13670.53|13550.53|9
1643470410000|2022-01-29 15:33:30|13671.57|13551.57|13673.18|13553.18|13673.32|13553.32|13671.57|13551.57|10
1643470420000|2022-01-29 15:33:40|13672.99|13552.99|13674.21|13554.21|13674.49|13554.49|13672.99|13552.99|9
1643470430000|2022-01-29 15:33:50|13674.39|13554.39|13674.95|13554.95|13674.95|13554.95|13674.23|13554.23|10
1643470440000|2022-01-29 15:34:00|13675.09|13555.09|13674.2|13554.2|13675.43|13555.43|13674.2|13554.2|10
1643470450000|2022-01-29 15:34:10|13673.94|13553.94|13673|13553|13673.94|13553.94|13673|13553|10
1643470460000|2022-01-29 15:34:20|13673.08|13553.08|13672.28|13552.28|13673.08|13553.08|13672.17|13552.17|10
1643470470000|2022-01-29 15:34:30|13672.13|13552.13|13672.66|13552.66|13672.66|13552.66|13671.41|13551.41|9
1643470480000|2022-01-29 15:34:40|13672.42|13552.42|13671.47|13551.47|13672.42|13552.42|13671.47|13551.47|9
1643470490000|2022-01-29 15:34:50|13671.32|13551.32|13670.09|13550.09|13671.32|13551.32|13670.09|13550.09|9
1643470500000|2022-01-29 15:35:00|13670.02|13550.02|13669.98|13549.98|13670.02|13550.02|13669.6|13549.6|10
1643470510000|2022-01-29 15:35:10|13670.55|13550.55|13671.71|13551.71|13671.76|13551.76|13670.55|13550.55|10
1643470520000|2022-01-29 15:35:20|13671.9|13551.9|13671.54|13551.54|13672.21|13552.21|13671.54|13551.54|10
1643470530000|2022-01-29 15:35:30|13671.48|13551.48|13672.23|13552.23|13672.23|13552.23|13671.46|13551.46|10
1643470540000|2022-01-29 15:35:40|13672.19|13552.19|13673.12|13553.12|13673.17|13553.17|13672.19|13552.19|10
1643470550000|2022-01-29 15:35:50|13673.21|13553.21|13673.86|13553.86|13673.94|13553.94|13673.2|13553.2|10
1643470560000|2022-01-29 15:36:00|13674.03|13554.03|13672.73|13552.73|13674.03|13554.03|13672.65|13552.65|9
1643470570000|2022-01-29 15:36:10|13672.36|13552.36|13672.58|13552.58|13672.58|13552.58|13672.15|13552.15|10
1643470580000|2022-01-29 15:36:20|13672.75|13552.75|13673.89|13553.89|13673.89|13553.89|13672.75|13552.75|10
1643470590000|2022-01-29 15:36:30|13673.67|13553.67|13674.35|13554.35|13674.35|13554.35|13673.67|13553.67|8
1643470600000|2022-01-29 15:36:40|13674.36|13554.36|13674.61|13554.61|13675.19|13555.19|13674.36|13554.36|9
1643470610000|2022-01-29 15:36:50|13674.43|13554.43|13672.47|13552.47|13674.43|13554.43|13672.47|13552.47|10
1643470620000|2022-01-29 15:37:00|13671.95|13551.95|13670.58|13550.58|13671.95|13551.95|13670.35|13550.35|10
1643470630000|2022-01-29 15:37:10|13670.75|13550.75|13670.29|13550.29|13670.98|13550.98|13670.18|13550.18|10
1643470640000|2022-01-29 15:37:20|13670.07|13550.07|13668.98|13548.98|13670.07|13550.07|13668.98|13548.98|10
1643470650000|2022-01-29 15:37:30|13668.75|13548.75|13668.27|13548.27|13668.75|13548.75|13667.61|13547.61|10
1643470660000|2022-01-29 15:37:40|13667.92|13547.92|13666.24|13546.24|13668.18|13548.18|13666.24|13546.24|10
1643470670000|2022-01-29 15:37:50|13664.22|13544.22|13650.58|13530.58|13664.22|13544.22|13650.58|13530.58|10
1643470680000|2022-01-29 15:38:00|13650.68|13530.68|13643.2|13523.2|13650.68|13530.68|13643.2|13523.2|10
1643470690000|2022-01-29 15:38:10|13643.05|13523.05|13631.49|13511.49|13643.05|13523.05|13631.29|13511.29|10
1643470700000|2022-01-29 15:38:20|13630.46|13510.46|13625.06|13505.06|13630.46|13510.46|13625.01|13505.01|10
1643470710000|2022-01-29 15:38:30|13624.38|13504.38|13617.06|13497.06|13624.38|13504.38|13616.97|13496.97|10
1643470720000|2022-01-29 15:38:40|13614.75|13494.75|13617.53|13497.53|13618.02|13498.02|13614.62|13494.62|10
1643470730000|2022-01-29 15:38:50|13617.4|13497.4|13621.62|13501.62|13621.62|13501.62|13617.4|13497.4|10
1643470740000|2022-01-29 15:39:00|13621.85|13501.85|13623.4|13503.4|13623.41|13503.41|13621.83|13501.83|10
1643470750000|2022-01-29 15:39:10|13623.39|13503.39|13622.86|13502.86|13623.51|13503.51|13622.56|13502.56|10
1643470760000|2022-01-29 15:39:20|13622.47|13502.47|13620.62|13500.62|13622.47|13502.47|13620.62|13500.62|10
1643470770000|2022-01-29 15:39:30|13620.48|13500.48|13618.97|13498.97|13620.61|13500.61|13618.38|13498.38|10
1643470780000|2022-01-29 15:39:40|13619.03|13499.03|13619.01|13499.01|13619.67|13499.67|13619.01|13499.01|10
1643470790000|2022-01-29 15:39:50|13618.97|13498.97|13618.74|13498.74|13619.11|13499.11|13618.48|13498.48|10
1643470800000|2022-01-29 15:40:00|13618.51|13498.51|13618.85|13498.85|13618.98|13498.98|13618.46|13498.46|10
1643470810000|2022-01-29 15:40:10|13618.95|13498.95|13623.84|13503.84|13623.84|13503.84|13618.93|13498.93|10
1643470820000|2022-01-29 15:40:20|13624.25|13504.25|13630.63|13510.63|13630.63|13510.63|13624.25|13504.25|10
1643470830000|2022-01-29 15:40:30|13631.93|13511.93|13632.52|13512.52|13633.42|13513.42|13631.93|13511.93|10
1643470840000|2022-01-29 15:40:40|13632.44|13512.44|13634.97|13514.97|13634.97|13514.97|13631.94|13511.94|10
1643470850000|2022-01-29 15:40:50|13635.12|13515.12|13634.83|13514.83|13635.36|13515.36|13634.6|13514.6|10
1643470860000|2022-01-29 15:41:00|13634.32|13514.32|13633.95|13513.95|13634.32|13514.32|13633.38|13513.38|10
1643470870000|2022-01-29 15:41:10|13634.28|13514.28|13634.45|13514.45|13634.72|13514.72|13634.28|13514.28|10
1643470880000|2022-01-29 15:41:20|13634.1|13514.1|13636|13516|13636|13516|13634|13514|10
1643470890000|2022-01-29 15:41:30|13636.37|13516.37|13639.16|13519.16|13639.18|13519.18|13636.37|13516.37|10
1643470900000|2022-01-29 15:41:40|13639|13519|13639.17|13519.17|13639.17|13519.17|13638.53|13518.53|10
1643470910000|2022-01-29 15:41:50|13639.38|13519.38|13640.81|13520.81|13640.81|13520.81|13639.38|13519.38|8
1643470920000|2022-01-29 15:42:00|13640.52|13520.52|13641.14|13521.14|13641.3|13521.3|13640.45|13520.45|9
1643470930000|2022-01-29 15:42:10|13641.24|13521.24|13640.88|13520.88|13641.44|13521.44|13640.31|13520.31|9
1643470940000|2022-01-29 15:42:20|13640.91|13520.91|13639.09|13519.09|13640.91|13520.91|13639.04|13519.04|10
1643470950000|2022-01-29 15:42:30|13638.88|13518.88|13637.86|13517.86|13638.88|13518.88|13637.62|13517.62|10
1643470960000|2022-01-29 15:42:40|13637.98|13517.98|13637.85|13517.85|13638.57|13518.57|13637.85|13517.85|10
1643470970000|2022-01-29 15:42:50|13637.92|13517.92|13638.75|13518.75|13638.98|13518.98|13637.92|13517.92|10
1643470980000|2022-01-29 15:43:00|13638.5|13518.5|13637.67|13517.67|13638.5|13518.5|13637.6|13517.6|10
1643470990000|2022-01-29 15:43:10|13637.73|13517.73|13639.01|13519.01|13639.01|13519.01|13637.72|13517.72|10
1643471000000|2022-01-29 15:43:20|13639.37|13519.37|13640.11|13520.11|13640.11|13520.11|13639.05|13519.05|10
1643471010000|2022-01-29 15:43:30|13640.37|13520.37|13641.84|13521.84|13641.9|13521.9|13640.37|13520.37|10
1643471020000|2022-01-29 15:43:40|13642.09|13522.09|13643.67|13523.67|13643.67|13523.67|13642.09|13522.09|9
1643471030000|2022-01-29 15:43:50|13643.77|13523.77|13644|13524|13644.48|13524.48|13643.77|13523.77|10
1643471040000|2022-01-29 15:44:00|13644.15|13524.15|13643.39|13523.39|13644.15|13524.15|13643|13523|10
1643471050000|2022-01-29 15:44:10|13643.16|13523.16|13643.46|13523.46|13643.78|13523.78|13643.07|13523.07|10
1643471060000|2022-01-29 15:44:20|13643.6|13523.6|13644.31|13524.31|13644.32|13524.32|13643.44|13523.44|10
1643471070000|2022-01-29 15:44:30|13644.37|13524.37|13645.15|13525.15|13645.7|13525.7|13644.37|13524.37|10
1643471080000|2022-01-29 15:44:40|13645.14|13525.14|13645|13525|13645.99|13525.99|13645|13525|10
1643471090000|2022-01-29 15:44:50|13645.03|13525.03|13642.24|13522.24|13645.17|13525.17|13642.24|13522.24|9
1643471100000|2022-01-29 15:45:00|13641.41|13521.41|13640.62|13520.62|13641.41|13521.41|13640.06|13520.06|10
1643471110000|2022-01-29 15:45:10|13640.54|13520.54|13642.34|13522.34|13642.34|13522.34|13640.54|13520.54|9
1643471120000|2022-01-29 15:45:20|13642.73|13522.73|13641.9|13521.9|13642.73|13522.73|13641.1|13521.1|10
1643471130000|2022-01-29 15:45:30|13641.63|13521.63|13641.55|13521.55|13641.79|13521.79|13641.25|13521.25|10
1643471140000|2022-01-29 15:45:40|13641.24|13521.24|13639.92|13519.92|13641.24|13521.24|13639.72|13519.72|10
1643471150000|2022-01-29 15:45:50|13639.87|13519.87|13639.75|13519.75|13640.35|13520.35|13639.66|13519.66|10
1643471160000|2022-01-29 15:46:00|13639.92|13519.92|13639.9|13519.9|13640.5|13520.5|13639.34|13519.34|9
1643471170000|2022-01-29 15:46:10|13639.56|13519.56|13640.02|13520.02|13640.3|13520.3|13639.56|13519.56|10
1643471180000|2022-01-29 15:46:20|13640.52|13520.52|13638.8|13518.8|13640.52|13520.52|13638.8|13518.8|10
1643471190000|2022-01-29 15:46:30|13638.9|13518.9|13638.33|13518.33|13639.21|13519.21|13638.3|13518.3|10
1643471200000|2022-01-29 15:46:40|13638.37|13518.37|13637.63|13517.63|13638.54|13518.54|13637.27|13517.27|10
1643471210000|2022-01-29 15:46:50|13637.57|13517.57|13631.88|13511.88|13637.57|13517.57|13631.88|13511.88|10
1643471220000|2022-01-29 15:47:00|13631.57|13511.57|13629.6|13509.6|13631.73|13511.73|13629.43|13509.43|9
1643471230000|2022-01-29 15:47:10|13628.43|13508.43|13623.65|13503.65|13628.43|13508.43|13623.65|13503.65|10
1643471240000|2022-01-29 15:47:20|13623.45|13503.45|13619.22|13499.22|13623.45|13503.45|13619.22|13499.22|9
1643471250000|2022-01-29 15:47:30|13618.82|13498.82|13617.08|13497.08|13618.87|13498.87|13617.08|13497.08|8
1643471260000|2022-01-29 15:47:40|13617.1|13497.1|13614.59|13494.59|13617.1|13497.1|13614.53|13494.53|10
1643471270000|2022-01-29 15:47:50|13614.64|13494.64|13611.85|13491.85|13614.64|13494.64|13611.85|13491.85|10
1643471280000|2022-01-29 15:48:00|13611.33|13491.33|13609.7|13489.7|13611.4|13491.4|13609.7|13489.7|10
1643471290000|2022-01-29 15:48:10|13609.78|13489.78|13609.6|13489.6|13610.47|13490.47|13609.49|13489.49|10
1643471300000|2022-01-29 15:48:20|13609.76|13489.76|13609.68|13489.68|13609.8|13489.8|13609.32|13489.32|10
1643471310000|2022-01-29 15:48:30|13609.26|13489.26|13608.28|13488.28|13609.47|13489.47|13608.28|13488.28|10
1643471320000|2022-01-29 15:48:40|13608|13488|13605.5|13485.5|13608|13488|13605.5|13485.5|9
1643471330000|2022-01-29 15:48:50|13604.84|13484.84|13600.75|13480.75|13604.84|13484.84|13600.75|13480.75|10
1643471340000|2022-01-29 15:49:00|13600.15|13480.15|13594.95|13474.95|13600.15|13480.15|13594.92|13474.92|10
1643471350000|2022-01-29 15:49:10|13594.93|13474.93|13597.19|13477.19|13597.19|13477.19|13594.25|13474.25|10
1643471360000|2022-01-29 15:49:20|13596.96|13476.96|13597.91|13477.91|13597.93|13477.93|13596.96|13476.96|10
1643471370000|2022-01-29 15:49:30|13599.03|13479.03|13598.83|13478.83|13599.91|13479.91|13598.44|13478.44|10
1643471380000|2022-01-29 15:49:40|13598.77|13478.77|13596.17|13476.17|13598.77|13478.77|13595.79|13475.79|10
1643471390000|2022-01-29 15:49:50|13595.79|13475.79|13596.6|13476.6|13596.6|13476.6|13595.59|13475.59|9
1643471400000|2022-01-29 15:50:00|13596.04|13476.04|13597.08|13477.08|13597.08|13477.08|13596.04|13476.04|10
1643471410000|2022-01-29 15:50:10|13597.42|13477.42|13599.05|13479.05|13599.05|13479.05|13597.42|13477.42|9
1643471420000|2022-01-29 15:50:20|13599.88|13479.88|13602.92|13482.92|13602.92|13482.92|13599.88|13479.88|10
1643471430000|2022-01-29 15:50:30|13603.01|13483.01|13600.8|13480.8|13603.01|13483.01|13600.8|13480.8|10
1643471440000|2022-01-29 15:50:40|13600.77|13480.77|13599.88|13479.88|13601.36|13481.36|13599.88|13479.88|10
1643471450000|2022-01-29 15:50:50|13599.68|13479.68|13599.15|13479.15|13599.68|13479.68|13598.71|13478.71|10
1643471460000|2022-01-29 15:51:00|13599.05|13479.05|13600.38|13480.38|13600.56|13480.56|13599.05|13479.05|10
1643471470000|2022-01-29 15:51:10|13600.39|13480.39|13598.48|13478.48|13600.44|13480.44|13598.48|13478.48|10
1643471480000|2022-01-29 15:51:20|13598.01|13478.01|13597.27|13477.27|13598.11|13478.11|13597.27|13477.27|10
1643471490000|2022-01-29 15:51:30|13596.95|13476.95|13594.39|13474.39|13596.97|13476.97|13594.39|13474.39|10
1643471500000|2022-01-29 15:51:40|13592.41|13472.41|13592.46|13472.46|13593.31|13473.31|13592.41|13472.41|10
1643471510000|2022-01-29 15:51:50|13592.14|13472.14|13592.03|13472.03|13592.14|13472.14|13591.21|13471.21|9
1643471520000|2022-01-29 15:52:00|13592.08|13472.08|13591.25|13471.25|13592.13|13472.13|13591.25|13471.25|10
1643471530000|2022-01-29 15:52:10|13591.17|13471.17|13590.71|13470.71|13591.75|13471.75|13590.71|13470.71|10
1643471540000|2022-01-29 15:52:20|13590.34|13470.34|13588.01|13468.01|13590.36|13470.36|13588.01|13468.01|10
1643471550000|2022-01-29 15:52:30|13587.48|13467.48|13573.03|13453.03|13587.48|13467.48|13572.01|13452.01|10
1643471560000|2022-01-29 15:52:40|13571.3|13451.3|13571.01|13451.01|13575.09|13455.09|13571.01|13451.01|10
1643471570000|2022-01-29 15:52:50|13571.42|13451.42|13566.61|13446.61|13571.51|13451.51|13566.61|13446.61|10
1643471580000|2022-01-29 15:53:00|13566.54|13446.54|13560.7|13440.7|13566.54|13446.54|13560.7|13440.7|10
1643471590000|2022-01-29 15:53:10|13561.11|13441.11|13564.48|13444.48|13564.48|13444.48|13561.11|13441.11|10
1643471600000|2022-01-29 15:53:20|13565.01|13445.01|13569.08|13449.08|13569.08|13449.08|13564.84|13444.84|10
1643471610000|2022-01-29 15:53:30|13569.4|13449.4|13570.01|13450.01|13570.89|13450.89|13569.4|13449.4|9
1643471620000|2022-01-29 15:53:40|13570.39|13450.39|13568.6|13448.6|13570.46|13450.46|13568.6|13448.6|10
1643471630000|2022-01-29 15:53:50|13568.9|13448.9|13568.05|13448.05|13569.29|13449.29|13567.91|13447.91|10
1643471640000|2022-01-29 15:54:00|13568.04|13448.04|13566.12|13446.12|13568.04|13448.04|13565.56|13445.56|9
1643471650000|2022-01-29 15:54:10|13566.02|13446.02|13572.03|13452.03|13572.03|13452.03|13564.55|13444.55|10
1643471660000|2022-01-29 15:54:20|13573.32|13453.32|13580.63|13460.63|13582.42|13462.42|13573.32|13453.32|10
1643471670000|2022-01-29 15:54:30|13580.57|13460.57|13581.08|13461.08|13581.16|13461.16|13580.2|13460.2|10
1643471680000|2022-01-29 15:54:40|13582.86|13462.86|13583.86|13463.86|13584.75|13464.75|13582.58|13462.58|10
1643471690000|2022-01-29 15:54:50|13584.13|13464.13|13581.97|13461.97|13584.13|13464.13|13581.97|13461.97|10
1643471700000|2022-01-29 15:55:00|13582.08|13462.08|13584.4|13464.4|13584.4|13464.4|13581.74|13461.74|10
1643471710000|2022-01-29 15:55:10|13584.74|13464.74|13604.97|13484.97|13604.97|13484.97|13584.74|13464.74|10
1643471720000|2022-01-29 15:55:20|13606.37|13486.37|13617.31|13497.31|13617.31|13497.31|13606.37|13486.37|10
1643471730000|2022-01-29 15:55:30|13616.98|13496.98|13616.31|13496.31|13617.27|13497.27|13614.72|13494.72|10
1643471740000|2022-01-29 15:55:40|13619.12|13499.12|13620.43|13500.43|13620.67|13500.67|13618.65|13498.65|10
1643471750000|2022-01-29 15:55:50|13620.59|13500.59|13619.48|13499.48|13620.59|13500.59|13618.73|13498.73|10
1643471760000|2022-01-29 15:56:00|13619.8|13499.8|13619.97|13499.97|13619.97|13499.97|13618.49|13498.49|10
1643471770000|2022-01-29 15:56:10|13620.36|13500.36|13620.12|13500.12|13620.77|13500.77|13619.65|13499.65|10
1643471780000|2022-01-29 15:56:20|13619.86|13499.86|13617.57|13497.57|13620.27|13500.27|13617.57|13497.57|10
1643471790000|2022-01-29 15:56:30|13617.73|13497.73|13615.43|13495.43|13617.84|13497.84|13615.43|13495.43|10
1643471800000|2022-01-29 15:56:40|13615.82|13495.82|13615.32|13495.32|13615.82|13495.82|13614.85|13494.85|9
1643471810000|2022-01-29 15:56:50|13615.36|13495.36|13614.04|13494.04|13615.36|13495.36|13614.04|13494.04|10
1643471820000|2022-01-29 15:57:00|13613.66|13493.66|13613.29|13493.29|13614.06|13494.06|13613.29|13493.29|10
1643471830000|2022-01-29 15:57:10|13613.81|13493.81|13613.35|13493.35|13613.97|13493.97|13613.35|13493.35|10
1643471840000|2022-01-29 15:57:20|13613.18|13493.18|13613.71|13493.71|13613.9|13493.9|13613.01|13493.01|9
1643471850000|2022-01-29 15:57:30|13614.03|13494.03|13615.03|13495.03|13615.31|13495.31|13614.03|13494.03|10
1643471860000|2022-01-29 15:57:40|13615.12|13495.12|13614.14|13494.14|13615.12|13495.12|13614.14|13494.14|9
1643471870000|2022-01-29 15:57:50|13614.38|13494.38|13614.27|13494.27|13614.9|13494.9|13613.72|13493.72|9
1643471880000|2022-01-29 15:58:00|13614.34|13494.34|13613.69|13493.69|13614.41|13494.41|13613.69|13493.69|10
1643471890000|2022-01-29 15:58:10|13613.54|13493.54|13616.8|13496.8|13616.84|13496.84|13613.54|13493.54|9
1643471900000|2022-01-29 15:58:20|13617.34|13497.34|13618.31|13498.31|13618.89|13498.89|13617.34|13497.34|9
1643471910000|2022-01-29 15:58:30|13618.23|13498.23|13618.34|13498.34|13618.67|13498.67|13618.03|13498.03|10
1643471920000|2022-01-29 15:58:40|13618.85|13498.85|13624.46|13504.46|13624.46|13504.46|13618.77|13498.77|10
1643471930000|2022-01-29 15:58:50|13630.51|13510.51|13638.8|13518.8|13638.8|13518.8|13630.51|13510.51|9
1643471940000|2022-01-29 15:59:00|13637.54|13517.54|13635.22|13515.22|13638.44|13518.44|13635.22|13515.22|9
1643471950000|2022-01-29 15:59:10|13635.12|13515.12|13633.03|13513.03|13635.12|13515.12|13632.49|13512.49|9
1643471960000|2022-01-29 15:59:20|13632.65|13512.65|13631.25|13511.25|13632.65|13512.65|13631.25|13511.25|10
1643471970000|2022-01-29 15:59:30|13632.02|13512.02|13630.32|13510.32|13632.02|13512.02|13630.29|13510.29|10
1643471980000|2022-01-29 15:59:40|13630.27|13510.27|13630.41|13510.41|13630.46|13510.46|13629.78|13509.78|9
1643471990000|2022-01-29 15:59:50|13630.33|13510.33|13630.28|13510.28|13630.33|13510.33|13629.64|13509.64|9
1643472000000|2022-01-29 16:00:00|13629.92|13509.92|13630.17|13510.17|13631.35|13511.35|13629.92|13509.92|10
1643472010000|2022-01-29 16:00:10|13630.26|13510.26|13628.12|13508.12|13630.43|13510.43|13627.99|13507.99|9
1643472020000|2022-01-29 16:00:20|13628.09|13508.09|13630.25|13510.25|13630.25|13510.25|13627.34|13507.34|10
1643472030000|2022-01-29 16:00:30|13630.1|13510.1|13633.05|13513.05|13633.05|13513.05|13630.08|13510.08|10
1643472040000|2022-01-29 16:00:40|13633.32|13513.32|13634.6|13514.6|13634.73|13514.73|13633.32|13513.32|9
1643472050000|2022-01-29 16:00:50|13634.52|13514.52|13635.24|13515.24|13635.71|13515.71|13634.21|13514.21|10
1643472060000|2022-01-29 16:01:00|13636.22|13516.22|13638.53|13518.53|13638.53|13518.53|13636.22|13516.22|10
1643472070000|2022-01-29 16:01:10|13638.79|13518.79|13639|13519|13639.38|13519.38|13638.77|13518.77|8
1643472080000|2022-01-29 16:01:20|13639.21|13519.21|13639.37|13519.37|13640.18|13520.18|13639.21|13519.21|10
1643472090000|2022-01-29 16:01:30|13639.9|13519.9|13639.42|13519.42|13640.29|13520.29|13639.42|13519.42|10
1643472100000|2022-01-29 16:01:40|13639.4|13519.4|13639.74|13519.74|13639.8|13519.8|13639.4|13519.4|9
1643472110000|2022-01-29 16:01:50|13639.64|13519.64|13635.97|13515.97|13640.15|13520.15|13635.97|13515.97|10
1643472120000|2022-01-29 16:02:00|13635.99|13515.99|13633.32|13513.32|13636.07|13516.07|13633.32|13513.32|10
1643472130000|2022-01-29 16:02:10|13633.22|13513.22|13624.4|13504.4|13633.22|13513.22|13624.4|13504.4|10
1643472140000|2022-01-29 16:02:20|13623.03|13503.03|13617.67|13497.67|13623.03|13503.03|13617.31|13497.31|10
1643472150000|2022-01-29 16:02:30|13617.26|13497.26|13620.96|13500.96|13620.96|13500.96|13617.26|13497.26|10
1643472160000|2022-01-29 16:02:40|13621.44|13501.44|13625.52|13505.52|13625.52|13505.52|13621.44|13501.44|10
1643472170000|2022-01-29 16:02:50|13625.5|13505.5|13622.83|13502.83|13625.5|13505.5|13622.83|13502.83|10
1643472180000|2022-01-29 16:03:00|13622.77|13502.77|13621.98|13501.98|13622.77|13502.77|13620.73|13500.73|10
1643472190000|2022-01-29 16:03:10|13622.3|13502.3|13620.32|13500.32|13623.49|13503.49|13620.32|13500.32|9
1643472200000|2022-01-29 16:03:20|13620.31|13500.31|13618.93|13498.93|13620.35|13500.35|13618.93|13498.93|10
1643472210000|2022-01-29 16:03:30|13618.53|13498.53|13616.12|13496.12|13618.53|13498.53|13616|13496|10
1643472220000|2022-01-29 16:03:40|13615.75|13495.75|13616.18|13496.18|13616.18|13496.18|13615.06|13495.06|10
1643472230000|2022-01-29 16:03:50|13616.57|13496.57|13616.09|13496.09|13616.57|13496.57|13616.09|13496.09|9
1643472240000|2022-01-29 16:04:00|13615.84|13495.84|13619.91|13499.91|13619.91|13499.91|13615.84|13495.84|9
1643472250000|2022-01-29 16:04:10|13621.73|13501.73|13623.81|13503.81|13623.81|13503.81|13621.73|13501.73|9
1643472260000|2022-01-29 16:04:20|13623.99|13503.99|13624.91|13504.91|13625.25|13505.25|13623.99|13503.99|10
1643472270000|2022-01-29 16:04:30|13624.85|13504.85|13624.52|13504.52|13625.07|13505.07|13624.07|13504.07|10
1643472280000|2022-01-29 16:04:40|13625|13505|13624.16|13504.16|13625.14|13505.14|13624.02|13504.02|10
1643472290000|2022-01-29 16:04:50|13624|13504|13623.81|13503.81|13624.03|13504.03|13623.47|13503.47|10
1643472300000|2022-01-29 16:05:00|13623.57|13503.57|13621.92|13501.92|13623.57|13503.57|13621.74|13501.74|10
1643472310000|2022-01-29 16:05:10|13621.99|13501.99|13621.03|13501.03|13621.99|13501.99|13621.03|13501.03|9
1643472320000|2022-01-29 16:05:20|13621.16|13501.16|13621.65|13501.65|13621.71|13501.71|13621.16|13501.16|10
1643472330000|2022-01-29 16:05:30|13621.25|13501.25|13621.31|13501.31|13621.6|13501.6|13621.03|13501.03|10
1643472340000|2022-01-29 16:05:40|13621.38|13501.38|13623.19|13503.19|13623.19|13503.19|13621.38|13501.38|10
1643472350000|2022-01-29 16:05:50|13623.12|13503.12|13623.96|13503.96|13624.05|13504.05|13623.06|13503.06|9
1643472360000|2022-01-29 16:06:00|13623.85|13503.85|13625.79|13505.79|13625.79|13505.79|13623.85|13503.85|9
1643472370000|2022-01-29 16:06:10|13625.8|13505.8|13627.57|13507.57|13627.68|13507.68|13625.8|13505.8|10
1643472380000|2022-01-29 16:06:20|13627.11|13507.11|13629.05|13509.05|13629.05|13509.05|13627.11|13507.11|10
1643472390000|2022-01-29 16:06:30|13628.97|13508.97|13629.29|13509.29|13629.29|13509.29|13628.79|13508.79|9
1643472400000|2022-01-29 16:06:40|13629.72|13509.72|13629.37|13509.37|13631.26|13511.26|13629.37|13509.37|10
1643472410000|2022-01-29 16:06:50|13629.02|13509.02|13628.58|13508.58|13629.02|13509.02|13627.94|13507.94|10
1643472420000|2022-01-29 16:07:00|13628.53|13508.53|13627.2|13507.2|13628.53|13508.53|13626.88|13506.88|10
1643472430000|2022-01-29 16:07:10|13627.47|13507.47|13628.61|13508.61|13628.71|13508.71|13627.47|13507.47|10
1643472440000|2022-01-29 16:07:20|13628.64|13508.64|13628.78|13508.78|13628.89|13508.89|13627.66|13507.66|10
1643472450000|2022-01-29 16:07:30|13628.8|13508.8|13627.06|13507.06|13628.81|13508.81|13627.06|13507.06|10
1643472460000|2022-01-29 16:07:40|13626.89|13506.89|13623.84|13503.84|13626.89|13506.89|13623.84|13503.84|10
1643472470000|2022-01-29 16:07:50|13623.42|13503.42|13619.95|13499.95|13623.42|13503.42|13619.95|13499.95|10
1643472480000|2022-01-29 16:08:00|13619.66|13499.66|13614.49|13494.49|13619.66|13499.66|13614.49|13494.49|10
1643472490000|2022-01-29 16:08:10|13614.37|13494.37|13614.87|13494.87|13615.3|13495.3|13614.37|13494.37|10
1643472500000|2022-01-29 16:08:20|13615.25|13495.25|13613.47|13493.47|13615.66|13495.66|13613.47|13493.47|10
1643472510000|2022-01-29 16:08:30|13612.97|13492.97|13610.67|13490.67|13612.97|13492.97|13610.67|13490.67|9
1643472520000|2022-01-29 16:08:40|13610.64|13490.64|13610.39|13490.39|13611.54|13491.54|13610.2|13490.2|10
1643472530000|2022-01-29 16:08:50|13610.54|13490.54|13608.93|13488.93|13610.7|13490.7|13608.34|13488.34|10
1643472540000|2022-01-29 16:09:00|13608.96|13488.96|13608.24|13488.24|13608.96|13488.96|13607.48|13487.48|10
1643472550000|2022-01-29 16:09:10|13608.26|13488.26|13607.7|13487.7|13608.87|13488.87|13607.7|13487.7|10
1643472560000|2022-01-29 16:09:20|13607.21|13487.21|13604.87|13484.87|13607.21|13487.21|13604.73|13484.73|10
1643472570000|2022-01-29 16:09:30|13604.78|13484.78|13603.52|13483.52|13604.78|13484.78|13603.04|13483.04|10
1643472580000|2022-01-29 16:09:40|13603.87|13483.87|13602.09|13482.09|13603.88|13483.88|13602.09|13482.09|10
1643472590000|2022-01-29 16:09:50|13601.82|13481.82|13595.12|13475.12|13601.82|13481.82|13595.12|13475.12|10
1643472600000|2022-01-29 16:10:00|13594.95|13474.95|13591.09|13471.09|13594.95|13474.95|13591.09|13471.09|10
1643472610000|2022-01-29 16:10:10|13591.46|13471.46|13589.66|13469.66|13591.46|13471.46|13589.66|13469.66|10
1643472620000|2022-01-29 16:10:20|13589.33|13469.33|13593.74|13473.74|13594|13474|13589.28|13469.28|10
1643472630000|2022-01-29 16:10:30|13593.46|13473.46|13594.55|13474.55|13595.45|13475.45|13593.46|13473.46|10
1643472640000|2022-01-29 16:10:40|13594.59|13474.59|13595.79|13475.79|13595.79|13475.79|13594.59|13474.59|10
1643472650000|2022-01-29 16:10:50|13596.22|13476.22|13596.64|13476.64|13596.64|13476.64|13596.06|13476.06|10
1643472660000|2022-01-29 16:11:00|13596.74|13476.74|13597.29|13477.29|13597.29|13477.29|13596.62|13476.62|10
1643472670000|2022-01-29 16:11:10|13597.18|13477.18|13597.39|13477.39|13597.47|13477.47|13596.94|13476.94|10
1643472680000|2022-01-29 16:11:20|13597.8|13477.8|13597.13|13477.13|13597.95|13477.95|13596.83|13476.83|8
1643472690000|2022-01-29 16:11:30|13596.82|13476.82|13596|13476|13596.82|13476.82|13595.94|13475.94|9
1643472700000|2022-01-29 16:11:40|13596.18|13476.18|13591.21|13471.21|13596.18|13476.18|13591.21|13471.21|10
1643472710000|2022-01-29 16:11:50|13591.19|13471.19|13583.51|13463.51|13591.19|13471.19|13583.47|13463.47|10
1643472720000|2022-01-29 16:12:00|13583.38|13463.38|13574.89|13454.89|13583.38|13463.38|13574.89|13454.89|10
1643472730000|2022-01-29 16:12:10|13574.03|13454.03|13572.11|13452.11|13574.03|13454.03|13571.87|13451.87|10
1643472740000|2022-01-29 16:12:20|13572.42|13452.42|13575.57|13455.57|13575.57|13455.57|13572.42|13452.42|10
1643472750000|2022-01-29 16:12:30|13575.99|13455.99|13577.31|13457.31|13577.45|13457.45|13575.99|13455.99|10
1643472760000|2022-01-29 16:12:40|13577.51|13457.51|13576.24|13456.24|13577.52|13457.52|13576.24|13456.24|10
1643472770000|2022-01-29 16:12:50|13575.91|13455.91|13572.98|13452.98|13575.91|13455.91|13572.98|13452.98|10
1643472780000|2022-01-29 16:13:00|13572.82|13452.82|13572.73|13452.73|13572.82|13452.82|13571.38|13451.38|10
1643472790000|2022-01-29 16:13:10|13572.59|13452.59|13573|13453|13574.13|13454.13|13572.59|13452.59|9
1643472800000|2022-01-29 16:13:20|13572.41|13452.41|13571.54|13451.54|13572.47|13452.47|13571.54|13451.54|10
1643472810000|2022-01-29 16:13:30|13571.56|13451.56|13570.83|13450.83|13571.88|13451.88|13570.53|13450.53|10
1643472820000|2022-01-29 16:13:40|13571.01|13451.01|13570.97|13450.97|13571.29|13451.29|13570.18|13450.18|10
1643472830000|2022-01-29 16:13:50|13570.78|13450.78|13569.98|13449.98|13570.78|13450.78|13569.78|13449.78|10
1643472840000|2022-01-29 16:14:00|13569.73|13449.73|13561.33|13441.33|13569.73|13449.73|13561.33|13441.33|10
1643472850000|2022-01-29 16:14:10|13561.29|13441.29|13559.24|13439.24|13561.47|13441.47|13559.24|13439.24|10
1643472860000|2022-01-29 16:14:20|13559.4|13439.4|13556.51|13436.51|13559.43|13439.43|13556.5|13436.5|10
1643472870000|2022-01-29 16:14:30|13554.62|13434.62|13553.53|13433.53|13554.72|13434.72|13553.25|13433.25|10
1643472880000|2022-01-29 16:14:40|13553.63|13433.63|13553.55|13433.55|13553.98|13433.98|13553|13433|10
1643472890000|2022-01-29 16:14:50|13553.72|13433.72|13555.15|13435.15|13555.15|13435.15|13553.42|13433.42|9
1643472900000|2022-01-29 16:15:00|13554.98|13434.98|13555.11|13435.11|13555.66|13435.66|13554.15|13434.15|10
1643472910000|2022-01-29 16:15:10|13555.24|13435.24|13554.84|13434.84|13556.19|13436.19|13554.65|13434.65|10
1643472920000|2022-01-29 16:15:20|13553.94|13433.94|13546.32|13426.32|13553.94|13433.94|13546.32|13426.32|10
1643472930000|2022-01-29 16:15:30|13545|13425|13536.38|13416.38|13545|13425|13536.38|13416.38|10
1643472940000|2022-01-29 16:15:40|13535.94|13415.94|13536.47|13416.47|13536.47|13416.47|13533.43|13413.43|10
1643472950000|2022-01-29 16:15:50|13536.54|13416.54|13538.28|13418.28|13538.3|13418.3|13535.25|13415.25|10
1643472960000|2022-01-29 16:16:00|13537.58|13417.58|13539.71|13419.71|13539.81|13419.81|13537.58|13417.58|10
1643472970000|2022-01-29 16:16:10|13540|13420|13541.57|13421.57|13541.57|13421.57|13539.75|13419.75|10
1643472980000|2022-01-29 16:16:20|13542.04|13422.04|13543.61|13423.61|13544.82|13424.82|13542.04|13422.04|10
1643472990000|2022-01-29 16:16:30|13543.39|13423.39|13543.33|13423.33|13544.54|13424.54|13542.7|13422.7|10
1643473000000|2022-01-29 16:16:40|13543.08|13423.08|13541.61|13421.61|13543.17|13423.17|13541.61|13421.61|10
1643473010000|2022-01-29 16:16:50|13541.55|13421.55|13538.36|13418.36|13541.57|13421.57|13538.36|13418.36|10
1643473020000|2022-01-29 16:17:00|13538.35|13418.35|13536.98|13416.98|13538.35|13418.35|13536.77|13416.77|10
1643473030000|2022-01-29 16:17:10|13537.01|13417.01|13537.38|13417.38|13537.38|13417.38|13536.68|13416.68|10
1643473040000|2022-01-29 16:17:20|13537.49|13417.49|13537.84|13417.84|13538.04|13418.04|13537.22|13417.22|9
1643473050000|2022-01-29 16:17:30|13537.78|13417.78|13538.36|13418.36|13538.58|13418.58|13537.35|13417.35|10
1643473060000|2022-01-29 16:17:40|13536.6|13416.6|13536.37|13416.37|13536.63|13416.63|13535.97|13415.97|10
1643473070000|2022-01-29 16:17:50|13535.66|13415.66|13535.58|13415.58|13535.66|13415.66|13535.1|13415.1|10
1643473080000|2022-01-29 16:18:00|13535.43|13415.43|13537.5|13417.5|13537.5|13417.5|13535.43|13415.43|9
1643473090000|2022-01-29 16:18:10|13537.56|13417.56|13539.29|13419.29|13539.29|13419.29|13537.56|13417.56|10
1643473100000|2022-01-29 16:18:20|13539.13|13419.13|13541.17|13421.17|13541.17|13421.17|13539.07|13419.07|10
1643473110000|2022-01-29 16:18:30|13541.31|13421.31|13542.94|13422.94|13543.35|13423.35|13541.31|13421.31|10
1643473120000|2022-01-29 16:18:40|13543|13423|13545.15|13425.15|13545.15|13425.15|13543|13423|10
1643473130000|2022-01-29 16:18:50|13545.44|13425.44|13547.75|13427.75|13547.75|13427.75|13545.44|13425.44|10
1643473140000|2022-01-29 16:19:00|13547.66|13427.66|13547.4|13427.4|13547.66|13427.66|13547.05|13427.05|10
1643473150000|2022-01-29 16:19:10|13548.34|13428.34|13549.41|13429.41|13549.41|13429.41|13548.34|13428.34|10
1643473160000|2022-01-29 16:19:20|13548.93|13428.93|13556.57|13436.57|13556.57|13436.57|13548.83|13428.83|10
1643473170000|2022-01-29 16:19:30|13556.49|13436.49|13559.88|13439.88|13559.88|13439.88|13556.41|13436.41|10
1643473180000|2022-01-29 16:19:40|13560.06|13440.06|13561.45|13441.45|13561.45|13441.45|13559.74|13439.74|10
1643473190000|2022-01-29 16:19:50|13561.41|13441.41|13565.15|13445.15|13565.15|13445.15|13561.41|13441.41|10
1643473200000|2022-01-29 16:20:00|13565.36|13445.36|13567.6|13447.6|13567.6|13447.6|13565.29|13445.29|10
1643473210000|2022-01-29 16:20:10|13568.2|13448.2|13569.45|13449.45|13569.45|13449.45|13568.2|13448.2|10
1643473220000|2022-01-29 16:20:20|13570.26|13450.26|13573.37|13453.37|13573.37|13453.37|13570.06|13450.06|10
1643473230000|2022-01-29 16:20:30|13573.61|13453.61|13578.39|13458.39|13578.39|13458.39|13573.61|13453.61|10
1643473240000|2022-01-29 16:20:40|13578.61|13458.61|13584.78|13464.78|13584.78|13464.78|13578.61|13458.61|10
1643473250000|2022-01-29 16:20:50|13586.89|13466.89|13589.55|13469.55|13589.55|13469.55|13586.89|13466.89|10
1643473260000|2022-01-29 16:21:00|13589.23|13469.23|13590.37|13470.37|13591.56|13471.56|13589.12|13469.12|10
1643473270000|2022-01-29 16:21:10|13590.58|13470.58|13589.56|13469.56|13590.63|13470.63|13589.56|13469.56|10
1643473280000|2022-01-29 16:21:20|13589.16|13469.16|13589.36|13469.36|13589.49|13469.49|13589|13469|10
1643473290000|2022-01-29 16:21:30|13589.1|13469.1|13589.28|13469.28|13589.42|13469.42|13588.76|13468.76|10
1643473300000|2022-01-29 16:21:40|13589.82|13469.82|13591.01|13471.01|13591.01|13471.01|13589.73|13469.73|10
1643473310000|2022-01-29 16:21:50|13591.18|13471.18|13591.2|13471.2|13592.25|13472.25|13591.18|13471.18|10
1643473320000|2022-01-29 16:22:00|13590.67|13470.67|13598.18|13478.18|13598.18|13478.18|13590.45|13470.45|10
1643473330000|2022-01-29 16:22:10|13599.7|13479.7|13614.09|13494.09|13614.09|13494.09|13599.7|13479.7|10
1643473340000|2022-01-29 16:22:20|13616.17|13496.17|13622.31|13502.31|13622.31|13502.31|13616.17|13496.17|10
1643473350000|2022-01-29 16:22:30|13622.4|13502.4|13624.17|13504.17|13624.17|13504.17|13622.04|13502.04|9
1643473360000|2022-01-29 16:22:40|13626.32|13506.32|13628.17|13508.17|13628.85|13508.85|13626.32|13506.32|10
1643473370000|2022-01-29 16:22:50|13627.84|13507.84|13627.58|13507.58|13628.22|13508.22|13627.35|13507.35|10
1643473380000|2022-01-29 16:23:00|13627.32|13507.32|13626.1|13506.1|13627.32|13507.32|13626.1|13506.1|9
1643473390000|2022-01-29 16:23:10|13626.55|13506.55|13625.43|13505.43|13626.68|13506.68|13625.43|13505.43|10
1643473400000|2022-01-29 16:23:20|13625.09|13505.09|13624.78|13504.78|13625.36|13505.36|13624.78|13504.78|10
1643473410000|2022-01-29 16:23:30|13624.66|13504.66|13625.67|13505.67|13626.01|13506.01|13624.46|13504.46|10
1643473420000|2022-01-29 16:23:40|13625.75|13505.75|13625.6|13505.6|13626.2|13506.2|13625.48|13505.48|10
1643473430000|2022-01-29 16:23:50|13625.36|13505.36|13626.88|13506.88|13627.12|13507.12|13625.36|13505.36|10
1643473440000|2022-01-29 16:24:00|13626.75|13506.75|13629.1|13509.1|13629.1|13509.1|13626.75|13506.75|10
1643473450000|2022-01-29 16:24:10|13630.27|13510.27|13630.96|13510.96|13631.05|13511.05|13630.08|13510.08|10
1643473460000|2022-01-29 16:24:20|13630.91|13510.91|13629.29|13509.29|13631.31|13511.31|13629.29|13509.29|10
1643473470000|2022-01-29 16:24:30|13629.09|13509.09|13628.89|13508.89|13629.09|13509.09|13628.7|13508.7|10
1643473480000|2022-01-29 16:24:40|13629.19|13509.19|13630.87|13510.87|13630.98|13510.98|13629.16|13509.16|10
1643473490000|2022-01-29 16:24:50|13630.19|13510.19|13625.59|13505.59|13630.19|13510.19|13625.5|13505.5|10
1643473500000|2022-01-29 16:25:00|13625.85|13505.85|13625.61|13505.61|13625.86|13505.86|13625.46|13505.46|9
1643473510000|2022-01-29 16:25:10|13625.65|13505.65|13618.4|13498.4|13626.09|13506.09|13618.4|13498.4|10
1643473520000|2022-01-29 16:25:20|13616.8|13496.8|13614.44|13494.44|13617|13497|13614.33|13494.33|10
1643473530000|2022-01-29 16:25:30|13614.25|13494.25|13613.97|13493.97|13614.52|13494.52|13613.81|13493.81|10
1643473540000|2022-01-29 16:25:40|13614.35|13494.35|13616.22|13496.22|13616.22|13496.22|13614.35|13494.35|10
1643473550000|2022-01-29 16:25:50|13616.39|13496.39|13617.75|13497.75|13617.75|13497.75|13616.23|13496.23|9
1643473560000|2022-01-29 16:26:00|13617.6|13497.6|13617.84|13497.84|13618|13498|13617.55|13497.55|10
1643473570000|2022-01-29 16:26:10|13617.49|13497.49|13619.21|13499.21|13619.21|13499.21|13617.49|13497.49|10
1643473580000|2022-01-29 16:26:20|13619.25|13499.25|13618.76|13498.76|13619.25|13499.25|13618.26|13498.26|10
1643473590000|2022-01-29 16:26:30|13618.58|13498.58|13618.9|13498.9|13618.9|13498.9|13618.31|13498.31|10
1643473600000|2022-01-29 16:26:40|13618.68|13498.68|13618.64|13498.64|13618.68|13498.68|13617.72|13497.72|10
1643473610000|2022-01-29 16:26:50|13618.7|13498.7|13618.08|13498.08|13618.82|13498.82|13618.08|13498.08|10
1643473620000|2022-01-29 16:27:00|13617.58|13497.58|13616.51|13496.51|13617.58|13497.58|13616.14|13496.14|10
1643473630000|2022-01-29 16:27:10|13616.49|13496.49|13615.64|13495.64|13616.72|13496.72|13615.64|13495.64|10
1643473640000|2022-01-29 16:27:20|13615.39|13495.39|13614.82|13494.82|13615.39|13495.39|13614.06|13494.06|10
1643473650000|2022-01-29 16:27:30|13614.75|13494.75|13615.05|13495.05|13615.5|13495.5|13614.12|13494.12|10
1643473660000|2022-01-29 16:27:40|13615.47|13495.47|13617.39|13497.39|13617.39|13497.39|13615.47|13495.47|10
1643473670000|2022-01-29 16:27:50|13616.69|13496.69|13616.3|13496.3|13616.83|13496.83|13615.59|13495.59|9
1643473680000|2022-01-29 16:28:00|13615.84|13495.84|13615.29|13495.29|13615.84|13495.84|13614.55|13494.55|10
1643473690000|2022-01-29 16:28:10|13615.33|13495.33|13615.65|13495.65|13615.65|13495.65|13615.33|13495.33|7
1643473700000|2022-01-29 16:28:20|13615.68|13495.68|13622.15|13502.15|13622.59|13502.59|13615.68|13495.68|10
1643473710000|2022-01-29 16:28:30|13621.76|13501.76|13624.35|13504.35|13624.35|13504.35|13621.76|13501.76|10
1643473720000|2022-01-29 16:28:40|13624.1|13504.1|13623.96|13503.96|13625.29|13505.29|13623.83|13503.83|10
1643473730000|2022-01-29 16:28:50|13623.87|13503.87|13620.24|13500.24|13623.87|13503.87|13620.24|13500.24|10
1643473740000|2022-01-29 16:29:00|13619.84|13499.84|13618.82|13498.82|13619.84|13499.84|13618.57|13498.57|10
1643473750000|2022-01-29 16:29:10|13619.42|13499.42|13619.98|13499.98|13620.43|13500.43|13619.42|13499.42|8
1643473760000|2022-01-29 16:29:20|13619.92|13499.92|13617.21|13497.21|13619.92|13499.92|13617.21|13497.21|10
1643473770000|2022-01-29 16:29:30|13616.97|13496.97|13615.66|13495.66|13616.98|13496.98|13615.66|13495.66|10
1643473780000|2022-01-29 16:29:40|13615.78|13495.78|13617|13497|13617.22|13497.22|13615.78|13495.78|10
1643473790000|2022-01-29 16:29:50|13616.81|13496.81|13615.67|13495.67|13617.48|13497.48|13615.67|13495.67|10
1643473800000|2022-01-29 16:30:00|13615.18|13495.18|13616.2|13496.2|13616.31|13496.31|13615.18|13495.18|10
1643473810000|2022-01-29 16:30:10|13616.21|13496.21|13616.48|13496.48|13616.74|13496.74|13616.05|13496.05|9
1643473820000|2022-01-29 16:30:20|13616.54|13496.54|13615.22|13495.22|13616.71|13496.71|13615.22|13495.22|9
1643473830000|2022-01-29 16:30:30|13614.97|13494.97|13612.71|13492.71|13614.97|13494.97|13612.7|13492.7|10
1643473840000|2022-01-29 16:30:40|13613.14|13493.14|13613.15|13493.15|13614.11|13494.11|13612.54|13492.54|10
1643473850000|2022-01-29 16:30:50|13612.72|13492.72|13611.14|13491.14|13612.72|13492.72|13611|13491|10
1643473860000|2022-01-29 16:31:00|13611.31|13491.31|13612.78|13492.78|13612.78|13492.78|13611.31|13491.31|10
1643473870000|2022-01-29 16:31:10|13612.84|13492.84|13611.96|13491.96|13612.84|13492.84|13611.76|13491.76|10
1643473880000|2022-01-29 16:31:20|13612.31|13492.31|13616.08|13496.08|13616.08|13496.08|13612.31|13492.31|10
1643473890000|2022-01-29 16:31:30|13616.4|13496.4|13616.49|13496.49|13616.63|13496.63|13616.07|13496.07|10
1643473900000|2022-01-29 16:31:40|13616.44|13496.44|13616.24|13496.24|13616.5|13496.5|13616.09|13496.09|9
1643473910000|2022-01-29 16:31:50|13616.06|13496.06|13616.75|13496.75|13616.94|13496.94|13615.6|13495.6|10
1643473920000|2022-01-29 16:32:00|13616.91|13496.91|13616.39|13496.39|13616.94|13496.94|13616.39|13496.39|10
1643473930000|2022-01-29 16:32:10|13616.36|13496.36|13616.67|13496.67|13616.72|13496.72|13616.07|13496.07|10
1643473940000|2022-01-29 16:32:20|13616.68|13496.68|13614.92|13494.92|13616.68|13496.68|13614.92|13494.92|10
1643473950000|2022-01-29 16:32:30|13614.88|13494.88|13615.11|13495.11|13615.11|13495.11|13614.59|13494.59|10
1643473960000|2022-01-29 16:32:40|13615.67|13495.67|13613.46|13493.46|13615.67|13495.67|13613.46|13493.46|9
1643473970000|2022-01-29 16:32:50|13612.73|13492.73|13612.65|13492.65|13613.41|13493.41|13612.65|13492.65|9
1643473980000|2022-01-29 16:33:00|13615.1|13495.1|13611.05|13491.05|13615.1|13495.1|13611.05|13491.05|10
1643473990000|2022-01-29 16:33:10|13609.85|13489.85|13601.44|13481.44|13609.85|13489.85|13601.44|13481.44|10
1643474000000|2022-01-29 16:33:20|13598.57|13478.57|13596.62|13476.62|13598.57|13478.57|13596.62|13476.62|9
1643474010000|2022-01-29 16:33:30|13594.26|13474.26|13595.15|13475.15|13595.21|13475.21|13594.26|13474.26|10
1643474020000|2022-01-29 16:33:40|13594.91|13474.91|13597.19|13477.19|13597.19|13477.19|13594.53|13474.53|10
1643474030000|2022-01-29 16:33:50|13597.88|13477.88|13597.08|13477.08|13598.16|13478.16|13597.08|13477.08|7
1643474040000|2022-01-29 16:34:00|13597.14|13477.14|13595.72|13475.72|13597.14|13477.14|13595.72|13475.72|10
1643474050000|2022-01-29 16:34:10|13595.15|13475.15|13593.47|13473.47|13595.15|13475.15|13592.99|13472.99|10
1643474060000|2022-01-29 16:34:20|13593.87|13473.87|13591.48|13471.48|13594|13474|13591.09|13471.09|9
1643474070000|2022-01-29 16:34:30|13591.38|13471.38|13590.73|13470.73|13591.38|13471.38|13590.73|13470.73|10
1643474080000|2022-01-29 16:34:40|13590.82|13470.82|13592.46|13472.46|13592.46|13472.46|13590.82|13470.82|10
1643474090000|2022-01-29 16:34:50|13592.78|13472.78|13594.22|13474.22|13594.87|13474.87|13592.78|13472.78|10
1643474100000|2022-01-29 16:35:00|13593.96|13473.96|13593.85|13473.85|13594.59|13474.59|13593.39|13473.39|10
1643474110000|2022-01-29 16:35:10|13593.46|13473.46|13594|13474|13594|13474|13593.46|13473.46|9
1643474120000|2022-01-29 16:35:20|13594.04|13474.04|13593.19|13473.19|13594.06|13474.06|13593.12|13473.12|9
1643474130000|2022-01-29 16:35:30|13593.3|13473.3|13593.67|13473.67|13594.09|13474.09|13593.3|13473.3|10
1643474140000|2022-01-29 16:35:40|13593.66|13473.66|13593.29|13473.29|13593.66|13473.66|13593.28|13473.28|9
1643474150000|2022-01-29 16:35:50|13593.27|13473.27|13592.82|13472.82|13593.51|13473.51|13592.44|13472.44|10
1643474160000|2022-01-29 16:36:00|13592.81|13472.81|13591.59|13471.59|13592.81|13472.81|13591.59|13471.59|9
1643474170000|2022-01-29 16:36:10|13590.95|13470.95|13591.83|13471.83|13591.83|13471.83|13590.68|13470.68|10
1643474180000|2022-01-29 16:36:20|13591.49|13471.49|13592.23|13472.23|13592.25|13472.25|13591.49|13471.49|8
1643474190000|2022-01-29 16:36:30|13592.33|13472.33|13592.81|13472.81|13592.96|13472.96|13592.33|13472.33|10
1643474200000|2022-01-29 16:36:40|13593.05|13473.05|13595.48|13475.48|13595.48|13475.48|13593.05|13473.05|10
1643474210000|2022-01-29 16:36:50|13596.01|13476.01|13597.66|13477.66|13597.82|13477.82|13596.01|13476.01|10
1643474220000|2022-01-29 16:37:00|13597.63|13477.63|13599.18|13479.18|13599.18|13479.18|13597.63|13477.63|10
1643474230000|2022-01-29 16:37:10|13599.34|13479.34|13603.53|13483.53|13603.53|13483.53|13599.34|13479.34|10
1643474240000|2022-01-29 16:37:20|13603.79|13483.79|13605.47|13485.47|13606.03|13486.03|13603.79|13483.79|10
1643474250000|2022-01-29 16:37:30|13605.7|13485.7|13605.66|13485.66|13606.4|13486.4|13605.42|13485.42|10
1643474260000|2022-01-29 16:37:40|13605.57|13485.57|13605.81|13485.81|13606.11|13486.11|13605.47|13485.47|10
1643474270000|2022-01-29 16:37:50|13605.9|13485.9|13607.36|13487.36|13607.57|13487.57|13605.9|13485.9|9
1643474280000|2022-01-29 16:38:00|13607.64|13487.64|13608.3|13488.3|13608.93|13488.93|13607.64|13487.64|10
1643474290000|2022-01-29 16:38:10|13608.48|13488.48|13607.59|13487.59|13608.86|13488.86|13607.57|13487.57|10
1643474300000|2022-01-29 16:38:20|13607.49|13487.49|13607.58|13487.58|13607.58|13487.58|13606.93|13486.93|9
1643474310000|2022-01-29 16:38:30|13607.82|13487.82|13608.09|13488.09|13608.09|13488.09|13607.4|13487.4|9
1643474320000|2022-01-29 16:38:40|13607.84|13487.84|13607.57|13487.57|13607.84|13487.84|13607.18|13487.18|9
1643474330000|2022-01-29 16:38:50|13607.89|13487.89|13608.42|13488.42|13608.42|13488.42|13607.72|13487.72|9
1643474340000|2022-01-29 16:39:00|13608.65|13488.65|13608.47|13488.47|13609.05|13489.05|13608.47|13488.47|10
1643474350000|2022-01-29 16:39:10|13608.46|13488.46|13608.28|13488.28|13608.82|13488.82|13608.24|13488.24|7
1643474360000|2022-01-29 16:39:20|13607.83|13487.83|13607.96|13487.96|13608.17|13488.17|13607.54|13487.54|10
1643474370000|2022-01-29 16:39:30|13608.1|13488.1|13608.48|13488.48|13608.51|13488.51|13608.03|13488.03|9
1643474380000|2022-01-29 16:39:40|13608.35|13488.35|13607.77|13487.77|13608.41|13488.41|13607.77|13487.77|8
1643474390000|2022-01-29 16:39:50|13607.79|13487.79|13607.52|13487.52|13607.81|13487.81|13607.12|13487.12|10
1643474400000|2022-01-29 16:40:00|13607.48|13487.48|13605.82|13485.82|13607.48|13487.48|13605.82|13485.82|10
1643474410000|2022-01-29 16:40:10|13605.36|13485.36|13609.67|13489.67|13609.67|13489.67|13605.36|13485.36|10
1643474420000|2022-01-29 16:40:20|13609.72|13489.72|13612.75|13492.75|13612.75|13492.75|13609.72|13489.72|10
1643474430000|2022-01-29 16:40:30|13613.13|13493.13|13613.73|13493.73|13613.73|13493.73|13612.7|13492.7|10
1643474440000|2022-01-29 16:40:40|13614|13494|13614.93|13494.93|13614.93|13494.93|13613.99|13493.99|10
1643474450000|2022-01-29 16:40:50|13614.81|13494.81|13613.49|13493.49|13615.1|13495.1|13613.49|13493.49|10
1643474460000|2022-01-29 16:41:00|13612.33|13492.33|13610.27|13490.27|13612.33|13492.33|13610.26|13490.26|9
1643474470000|2022-01-29 16:41:10|13610.25|13490.25|13610.43|13490.43|13610.7|13490.7|13610.25|13490.25|9
1643474480000|2022-01-29 16:41:20|13610.56|13490.56|13613.72|13493.72|13613.72|13493.72|13610.56|13490.56|9
1643474490000|2022-01-29 16:41:30|13614.09|13494.09|13617.29|13497.29|13617.29|13497.29|13614.09|13494.09|10
1643474500000|2022-01-29 16:41:40|13617.83|13497.83|13617.86|13497.86|13617.91|13497.91|13617.49|13497.49|10
1643474510000|2022-01-29 16:41:50|13617.97|13497.97|13618.76|13498.76|13618.79|13498.79|13617.97|13497.97|10
1643474520000|2022-01-29 16:42:00|13618.89|13498.89|13618.83|13498.83|13619.11|13499.11|13618.32|13498.32|10
1643474530000|2022-01-29 16:42:10|13618.96|13498.96|13620.93|13500.93|13621.2|13501.2|13618.96|13498.96|9
1643474540000|2022-01-29 16:42:20|13621.4|13501.4|13623.88|13503.88|13623.98|13503.98|13621.4|13501.4|9
1643474550000|2022-01-29 16:42:30|13623.51|13503.51|13622.47|13502.47|13623.51|13503.51|13622.17|13502.17|9
1643474560000|2022-01-29 16:42:40|13622.57|13502.57|13623.05|13503.05|13623.11|13503.11|13622.39|13502.39|10
1643474570000|2022-01-29 16:42:50|13622.8|13502.8|13622.34|13502.34|13623.66|13503.66|13622.18|13502.18|9
1643474580000|2022-01-29 16:43:00|13621.79|13501.79|13621.25|13501.25|13621.79|13501.79|13621.15|13501.15|10
1643474590000|2022-01-29 16:43:10|13621.41|13501.41|13618.24|13498.24|13621.41|13501.41|13618.24|13498.24|10
1643474600000|2022-01-29 16:43:20|13618.37|13498.37|13619.07|13499.07|13619.19|13499.19|13618.17|13498.17|10
1643474610000|2022-01-29 16:43:30|13618.92|13498.92|13619.26|13499.26|13619.43|13499.43|13618.89|13498.89|9
1643474620000|2022-01-29 16:43:40|13619.33|13499.33|13618.39|13498.39|13619.39|13499.39|13618.15|13498.15|10
1643474630000|2022-01-29 16:43:50|13618.27|13498.27|13617.34|13497.34|13618.74|13498.74|13617.34|13497.34|10
1643474640000|2022-01-29 16:44:00|13617.19|13497.19|13618.44|13498.44|13618.44|13498.44|13617.19|13497.19|9
1643474650000|2022-01-29 16:44:10|13618.51|13498.51|13619.97|13499.97|13619.97|13499.97|13618.51|13498.51|10
1643474660000|2022-01-29 16:44:20|13620.11|13500.11|13620.24|13500.24|13620.61|13500.61|13619.24|13499.24|10
1643474670000|2022-01-29 16:44:30|13620.41|13500.41|13621.68|13501.68|13621.82|13501.82|13620.4|13500.4|10
1643474680000|2022-01-29 16:44:40|13622.03|13502.03|13621.07|13501.07|13622.63|13502.63|13621.07|13501.07|10
1643474690000|2022-01-29 16:44:50|13620.62|13500.62|13620.26|13500.26|13620.62|13500.62|13620.19|13500.19|8
1643474700000|2022-01-29 16:45:00|13620.16|13500.16|13622.51|13502.51|13622.51|13502.51|13619.94|13499.94|9
1643474710000|2022-01-29 16:45:10|13623|13503|13621.77|13501.77|13624.15|13504.15|13621.77|13501.77|10
1643474720000|2022-01-29 16:45:20|13621.3|13501.3|13620.97|13500.97|13621.49|13501.49|13620.82|13500.82|10
1643474730000|2022-01-29 16:45:30|13620.98|13500.98|13619.62|13499.62|13620.99|13500.99|13619.62|13499.62|9
1643474740000|2022-01-29 16:45:40|13618.05|13498.05|13614.75|13494.75|13618.05|13498.05|13614.75|13494.75|10
1643474750000|2022-01-29 16:45:50|13614.68|13494.68|13613.07|13493.07|13614.68|13494.68|13613.07|13493.07|7
1643474760000|2022-01-29 16:46:00|13612.47|13492.47|13609.57|13489.57|13612.47|13492.47|13609.57|13489.57|10
1643474770000|2022-01-29 16:46:10|13609.79|13489.79|13609.84|13489.84|13610.03|13490.03|13608.33|13488.33|10
1643474780000|2022-01-29 16:46:20|13609.43|13489.43|13609.53|13489.53|13609.8|13489.8|13608.65|13488.65|10
1643474790000|2022-01-29 16:46:30|13609.61|13489.61|13607.32|13487.32|13610.11|13490.11|13607.32|13487.32|10
1643474800000|2022-01-29 16:46:40|13605.82|13485.82|13604.8|13484.8|13605.82|13485.82|13604.8|13484.8|9
1643474810000|2022-01-29 16:46:50|13604.69|13484.69|13604.23|13484.23|13604.69|13484.69|13604.16|13484.16|9
1643474820000|2022-01-29 16:47:00|13604.1|13484.1|13604.99|13484.99|13604.99|13484.99|13603.75|13483.75|10
1643474830000|2022-01-29 16:47:10|13605.4|13485.4|13605.78|13485.78|13606.06|13486.06|13605.4|13485.4|9
1643474840000|2022-01-29 16:47:20|13606.69|13486.69|13609.35|13489.35|13609.35|13489.35|13606.69|13486.69|10
1643474850000|2022-01-29 16:47:30|13610.04|13490.04|13611.7|13491.7|13611.7|13491.7|13610.04|13490.04|9
1643474860000|2022-01-29 16:47:40|13611.69|13491.69|13611.75|13491.75|13612.23|13492.23|13611.5|13491.5|10
1643474870000|2022-01-29 16:47:50|13611.63|13491.63|13612.05|13492.05|13612.56|13492.56|13611.63|13491.63|10
1643474880000|2022-01-29 16:48:00|13611.88|13491.88|13611.5|13491.5|13612.01|13492.01|13611.5|13491.5|9
1643474890000|2022-01-29 16:48:10|13611.75|13491.75|13611.77|13491.77|13611.95|13491.95|13611.7|13491.7|10
1643474900000|2022-01-29 16:48:20|13611.9|13491.9|13613.16|13493.16|13613.16|13493.16|13611.9|13491.9|10
1643474910000|2022-01-29 16:48:30|13613.3|13493.3|13613.34|13493.34|13613.92|13493.92|13613.29|13493.29|10
1643474920000|2022-01-29 16:48:40|13612.85|13492.85|13613.38|13493.38|13613.38|13493.38|13612.54|13492.54|10
1643474930000|2022-01-29 16:48:50|13613.46|13493.46|13613.7|13493.7|13613.94|13493.94|13613.44|13493.44|10
1643474940000|2022-01-29 16:49:00|13613.9|13493.9|13613.15|13493.15|13614.02|13494.02|13612.53|13492.53|10
1643474950000|2022-01-29 16:49:10|13612.91|13492.91|13612.63|13492.63|13612.96|13492.96|13612.59|13492.59|9
1643474960000|2022-01-29 16:49:20|13612.98|13492.98|13615.96|13495.96|13615.96|13495.96|13612.98|13492.98|10
1643474970000|2022-01-29 16:49:30|13615.97|13495.97|13617.27|13497.27|13617.95|13497.95|13615.97|13495.97|9
1643474980000|2022-01-29 16:49:40|13617.79|13497.79|13617.26|13497.26|13617.79|13497.79|13617.13|13497.13|10
1643474990000|2022-01-29 16:49:50|13617.18|13497.18|13617.6|13497.6|13617.6|13497.6|13617.07|13497.07|10
1643475000000|2022-01-29 16:50:00|13617.81|13497.81|13620.7|13500.7|13620.7|13500.7|13617.24|13497.24|10
1643475010000|2022-01-29 16:50:10|13622.07|13502.07|13623.56|13503.56|13623.95|13503.95|13622.07|13502.07|10
1643475020000|2022-01-29 16:50:20|13624|13504|13622.44|13502.44|13624|13504|13622.44|13502.44|10
1643475030000|2022-01-29 16:50:30|13622.24|13502.24|13620.49|13500.49|13622.25|13502.25|13620.49|13500.49|9
1643475040000|2022-01-29 16:50:40|13620.34|13500.34|13621.67|13501.67|13621.74|13501.74|13620.17|13500.17|9
1643475050000|2022-01-29 16:50:50|13621.77|13501.77|13622.42|13502.42|13622.42|13502.42|13621.65|13501.65|8
1643475060000|2022-01-29 16:51:00|13622.14|13502.14|13619.98|13499.98|13622.14|13502.14|13619.91|13499.91|7
1643475070000|2022-01-29 16:51:10|13620|13500|13621.59|13501.59|13621.59|13501.59|13619.95|13499.95|8
1643475080000|2022-01-29 16:51:20|13621.61|13501.61|13622.11|13502.11|13622.11|13502.11|13621.61|13501.61|10
1643475090000|2022-01-29 16:51:30|13622.09|13502.09|13622.15|13502.15|13622.21|13502.21|13621.99|13501.99|9
1643475100000|2022-01-29 16:51:40|13622.18|13502.18|13620.99|13500.99|13622.18|13502.18|13620.99|13500.99|8
1643475110000|2022-01-29 16:51:50|13620.61|13500.61|13620.7|13500.7|13620.92|13500.92|13620.48|13500.48|10
1643475120000|2022-01-29 16:52:00|13620.47|13500.47|13619.81|13499.81|13620.47|13500.47|13619.81|13499.81|10
1643475130000|2022-01-29 16:52:10|13619.79|13499.79|13621.09|13501.09|13621.09|13501.09|13619.45|13499.45|9
1643475140000|2022-01-29 16:52:20|13621.59|13501.59|13621.46|13501.46|13622.84|13502.84|13621.46|13501.46|10
1643475150000|2022-01-29 16:52:30|13621.05|13501.05|13620.84|13500.84|13621.49|13501.49|13620.84|13500.84|10
1643475160000|2022-01-29 16:52:40|13620.88|13500.88|13621.38|13501.38|13622.02|13502.02|13620.56|13500.56|9
1643475170000|2022-01-29 16:52:50|13620.64|13500.64|13618.32|13498.32|13620.64|13500.64|13618.22|13498.22|10
1643475180000|2022-01-29 16:53:00|13618.08|13498.08|13617.82|13497.82|13618.08|13498.08|13617.56|13497.56|10
1643475190000|2022-01-29 16:53:10|13617.76|13497.76|13617.38|13497.38|13617.76|13497.76|13617.38|13497.38|10
1643475200000|2022-01-29 16:53:20|13617.41|13497.41|13617.66|13497.66|13617.83|13497.83|13617.41|13497.41|9
1643475210000|2022-01-29 16:53:30|13617.7|13497.7|13618.65|13498.65|13618.65|13498.65|13617.7|13497.7|9
1643475220000|2022-01-29 16:53:40|13618.75|13498.75|13618.47|13498.47|13618.75|13498.75|13618.41|13498.41|9
1643475230000|2022-01-29 16:53:50|13618.79|13498.79|13620.14|13500.14|13620.14|13500.14|13618.79|13498.79|10
1643475240000|2022-01-29 16:54:00|13620.04|13500.04|13617.27|13497.27|13620.04|13500.04|13617.22|13497.22|10
1643475250000|2022-01-29 16:54:10|13617.26|13497.26|13617.16|13497.16|13617.6|13497.6|13617.13|13497.13|8
1643475260000|2022-01-29 16:54:20|13617.22|13497.22|13616.27|13496.27|13617.78|13497.78|13616.27|13496.27|9
1643475270000|2022-01-29 16:54:30|13616.47|13496.47|13613.86|13493.86|13616.47|13496.47|13613.83|13493.83|10
1643475280000|2022-01-29 16:54:40|13613.03|13493.03|13610.39|13490.39|13613.03|13493.03|13610.39|13490.39|10
1643475290000|2022-01-29 16:54:50|13610|13490|13606.71|13486.71|13610|13490|13606.71|13486.71|10
1643475300000|2022-01-29 16:55:00|13607.12|13487.12|13605|13485|13607.5|13487.5|13605|13485|9
1643475310000|2022-01-29 16:55:10|13605.01|13485.01|13606.53|13486.53|13606.53|13486.53|13605.01|13485.01|10
1643475320000|2022-01-29 16:55:20|13606.93|13486.93|13607.73|13487.73|13607.73|13487.73|13606.93|13486.93|9
1643475330000|2022-01-29 16:55:30|13607.83|13487.83|13606.73|13486.73|13607.85|13487.85|13606.73|13486.73|9
1643475340000|2022-01-29 16:55:40|13606.48|13486.48|13606.44|13486.44|13606.48|13486.48|13606.01|13486.01|10
1643475350000|2022-01-29 16:55:50|13606.5|13486.5|13606.16|13486.16|13606.53|13486.53|13606.16|13486.16|6
1643475360000|2022-01-29 16:56:00|13606.14|13486.14|13606.11|13486.11|13606.17|13486.17|13605.92|13485.92|9
1643475370000|2022-01-29 16:56:10|13606.07|13486.07|13605.82|13485.82|13606.12|13486.12|13605.74|13485.74|10
1643475380000|2022-01-29 16:56:20|13605.78|13485.78|13603.88|13483.88|13605.78|13485.78|13603.88|13483.88|10
1643475390000|2022-01-29 16:56:30|13603.77|13483.77|13603.01|13483.01|13603.77|13483.77|13602.99|13482.99|9
1643475400000|2022-01-29 16:56:40|13602.94|13482.94|13602.51|13482.51|13602.94|13482.94|13601.94|13481.94|10
1643475410000|2022-01-29 16:56:50|13602.57|13482.57|13603.62|13483.62|13603.62|13483.62|13602.57|13482.57|10
1643475420000|2022-01-29 16:57:00|13603.8|13483.8|13604.36|13484.36|13604.36|13484.36|13603.8|13483.8|9
1643475430000|2022-01-29 16:57:10|13604.37|13484.37|13604.17|13484.17|13604.4|13484.4|13604.12|13484.12|8
1643475440000|2022-01-29 16:57:20|13604.19|13484.19|13604.37|13484.37|13604.52|13484.52|13604.16|13484.16|8
1643475450000|2022-01-29 16:57:30|13604.46|13484.46|13605.54|13485.54|13605.54|13485.54|13604.46|13484.46|8
1643475460000|2022-01-29 16:57:40|13605.86|13485.86|13605.94|13485.94|13606.04|13486.04|13605.84|13485.84|10
1643475470000|2022-01-29 16:57:50|13605.97|13485.97|13607.17|13487.17|13607.17|13487.17|13605.97|13485.97|9
1643475480000|2022-01-29 16:58:00|13607.13|13487.13|13608.59|13488.59|13608.59|13488.59|13607.13|13487.13|9
1643475490000|2022-01-29 16:58:10|13608.78|13488.78|13629.51|13509.51|13629.51|13509.51|13608.78|13488.78|10
1643475500000|2022-01-29 16:58:20|13630.45|13510.45|13637.45|13517.45|13637.56|13517.56|13630.45|13510.45|10
1643475510000|2022-01-29 16:58:30|13637.41|13517.41|13637.32|13517.32|13638.26|13518.26|13637.32|13517.32|10
1643475520000|2022-01-29 16:58:40|13637.45|13517.45|13635.74|13515.74|13637.45|13517.45|13635.74|13515.74|10
1643475530000|2022-01-29 16:58:50|13635.7|13515.7|13635.75|13515.75|13635.75|13515.75|13634.64|13514.64|10
1643475540000|2022-01-29 16:59:00|13636.1|13516.1|13636.13|13516.13|13636.85|13516.85|13636.02|13516.02|10
1643475550000|2022-01-29 16:59:10|13636.64|13516.64|13638.01|13518.01|13638.01|13518.01|13636.64|13516.64|9
1643475560000|2022-01-29 16:59:20|13637.95|13517.95|13639.23|13519.23|13639.23|13519.23|13637.95|13517.95|10
1643475570000|2022-01-29 16:59:30|13639.13|13519.13|13638.93|13518.93|13639.6|13519.6|13638.93|13518.93|10
1643475580000|2022-01-29 16:59:40|13638.81|13518.81|13637.37|13517.37|13638.82|13518.82|13637.22|13517.22|10
1643475590000|2022-01-29 16:59:50|13637.24|13517.24|13639.57|13519.57|13639.57|13519.57|13637.15|13517.15|10
1643475600000|2022-01-29 17:00:00|13639.39|13519.39|13639.37|13519.37|13640.56|13520.56|13639.37|13519.37|10
1643475610000|2022-01-29 17:00:10|13639.47|13519.47|13642.04|13522.04|13642.04|13522.04|13639.26|13519.26|9
1643475620000|2022-01-29 17:00:20|13642.87|13522.87|13645.92|13525.92|13645.92|13525.92|13642.87|13522.87|10
1643475630000|2022-01-29 17:00:30|13646.29|13526.29|13652.29|13532.29|13652.29|13532.29|13646.29|13526.29|10
1643475640000|2022-01-29 17:00:40|13652.64|13532.64|13654.8|13534.8|13655.81|13535.81|13652.64|13532.64|10
1643475650000|2022-01-29 17:00:50|13655.2|13535.2|13656.87|13536.87|13656.87|13536.87|13655.18|13535.18|10
1643475660000|2022-01-29 17:01:00|13656.94|13536.94|13657.45|13537.45|13658.11|13538.11|13656.87|13536.87|10
1643475670000|2022-01-29 17:01:10|13657.48|13537.48|13655.38|13535.38|13657.48|13537.48|13655.38|13535.38|9
1643475680000|2022-01-29 17:01:20|13655.34|13535.34|13652.94|13532.94|13655.34|13535.34|13652.94|13532.94|10
1643475690000|2022-01-29 17:01:30|13651.74|13531.74|13650.96|13530.96|13652.02|13532.02|13650.96|13530.96|10
1643475700000|2022-01-29 17:01:40|13650.83|13530.83|13651.51|13531.51|13651.51|13531.51|13650.6|13530.6|10
1643475710000|2022-01-29 17:01:50|13652|13532|13652.95|13532.95|13653.01|13533.01|13652|13532|10
1643475720000|2022-01-29 17:02:00|13653.06|13533.06|13653.8|13533.8|13653.8|13533.8|13652.65|13532.65|10
1643475730000|2022-01-29 17:02:10|13654.23|13534.23|13654.3|13534.3|13654.3|13534.3|13652.95|13532.95|10
1643475740000|2022-01-29 17:02:20|13654.06|13534.06|13653.23|13533.23|13654.19|13534.19|13653.23|13533.23|10
1643475750000|2022-01-29 17:02:30|13653.93|13533.93|13654.18|13534.18|13655.01|13535.01|13653.93|13533.93|10
1643475760000|2022-01-29 17:02:40|13653.7|13533.7|13654.87|13534.87|13654.87|13534.87|13653.67|13533.67|10
1643475770000|2022-01-29 17:02:50|13655.34|13535.34|13654.86|13534.86|13655.36|13535.36|13654.86|13534.86|10
1643475780000|2022-01-29 17:03:00|13654.96|13534.96|13656.97|13536.97|13656.97|13536.97|13654.96|13534.96|10
1643475790000|2022-01-29 17:03:10|13656.87|13536.87|13656.88|13536.88|13657.38|13537.38|13656.87|13536.87|10
1643475800000|2022-01-29 17:03:20|13657.1|13537.1|13658.87|13538.87|13658.87|13538.87|13656.65|13536.65|10
1643475810000|2022-01-29 17:03:30|13658.83|13538.83|13661.66|13541.66|13661.66|13541.66|13658.83|13538.83|10
1643475820000|2022-01-29 17:03:40|13661.67|13541.67|13663.56|13543.56|13663.64|13543.64|13661.67|13541.67|10
1643475830000|2022-01-29 17:03:50|13663.44|13543.44|13663.99|13543.99|13664.16|13544.16|13663.44|13543.44|10
1643475840000|2022-01-29 17:04:00|13664.85|13544.85|13663.9|13543.9|13664.85|13544.85|13663.9|13543.9|10
1643475850000|2022-01-29 17:04:10|13664.67|13544.67|13667.25|13547.25|13667.36|13547.36|13664.67|13544.67|10
1643475860000|2022-01-29 17:04:20|13667.31|13547.31|13668.28|13548.28|13668.28|13548.28|13666.88|13546.88|10
1643475870000|2022-01-29 17:04:30|13668.44|13548.44|13668.04|13548.04|13668.44|13548.44|13668.03|13548.03|10
1643475880000|2022-01-29 17:04:40|13668.35|13548.35|13668.68|13548.68|13668.68|13548.68|13668.18|13548.18|9
1643475890000|2022-01-29 17:04:50|13668.73|13548.73|13670.38|13550.38|13670.38|13550.38|13668.02|13548.02|10
1643475900000|2022-01-29 17:05:00|13670.3|13550.3|13669.86|13549.86|13670.34|13550.34|13669.86|13549.86|10
1643475910000|2022-01-29 17:05:10|13669.76|13549.76|13671.83|13551.83|13671.83|13551.83|13669.58|13549.58|10
1643475920000|2022-01-29 17:05:20|13671.97|13551.97|13672.79|13552.79|13673.19|13553.19|13671.72|13551.72|10
1643475930000|2022-01-29 17:05:30|13672.87|13552.87|13671.91|13551.91|13673.08|13553.08|13671.91|13551.91|10
1643475940000|2022-01-29 17:05:40|13671.71|13551.71|13671.13|13551.13|13671.71|13551.71|13671.13|13551.13|10
1643475950000|2022-01-29 17:05:50|13671.25|13551.25|13671.75|13551.75|13671.79|13551.79|13671.25|13551.25|9
1643475960000|2022-01-29 17:06:00|13671.78|13551.78|13671.93|13551.93|13672.22|13552.22|13671.62|13551.62|9
1643475970000|2022-01-29 17:06:10|13672.02|13552.02|13677.85|13557.85|13677.85|13557.85|13671.92|13551.92|10
1643475980000|2022-01-29 17:06:20|13677.31|13557.31|13677.45|13557.45|13677.45|13557.45|13676.3|13556.3|10
1643475990000|2022-01-29 17:06:30|13678.03|13558.03|13683.36|13563.36|13683.54|13563.54|13678.03|13558.03|10
1643476000000|2022-01-29 17:06:40|13683.68|13563.68|13686.89|13566.89|13686.89|13566.89|13683.68|13563.68|10
1643476010000|2022-01-29 17:06:50|13687.88|13567.88|13689.3|13569.3|13689.3|13569.3|13687.82|13567.82|10
1643476020000|2022-01-29 17:07:00|13689.28|13569.28|13690.56|13570.56|13690.56|13570.56|13689.28|13569.28|10
1643476030000|2022-01-29 17:07:10|13690.61|13570.61|13690.66|13570.66|13690.66|13570.66|13689.8|13569.8|10
1643476040000|2022-01-29 17:07:20|13690.78|13570.78|13690.04|13570.04|13690.8|13570.8|13689.87|13569.87|10
1643476050000|2022-01-29 17:07:30|13689.97|13569.97|13690.1|13570.1|13690.76|13570.76|13689.97|13569.97|9
1643476060000|2022-01-29 17:07:40|13689.8|13569.8|13688.17|13568.17|13689.8|13569.8|13688.17|13568.17|9
1643476070000|2022-01-29 17:07:50|13687.98|13567.98|13690.52|13570.52|13690.52|13570.52|13687.94|13567.94|10
1643476080000|2022-01-29 17:08:00|13691.22|13571.22|13693.97|13573.97|13693.97|13573.97|13691.22|13571.22|10
1643476090000|2022-01-29 17:08:10|13694.15|13574.15|13696.28|13576.28|13696.28|13576.28|13694.15|13574.15|10
1643476100000|2022-01-29 17:08:20|13696.57|13576.57|13696.83|13576.83|13697.07|13577.07|13696.03|13576.03|10
1643476110000|2022-01-29 17:08:30|13697.05|13577.05|13697.28|13577.28|13697.31|13577.31|13696.91|13576.91|10
1643476120000|2022-01-29 17:08:40|13698.05|13578.05|13698.02|13578.02|13698.28|13578.28|13697.83|13577.83|10
1643476130000|2022-01-29 17:08:50|13698.12|13578.12|13698.36|13578.36|13698.69|13578.69|13698.12|13578.12|10
1643476140000|2022-01-29 17:09:00|13698.46|13578.46|13699.04|13579.04|13699.31|13579.31|13698.36|13578.36|10
1643476150000|2022-01-29 17:09:10|13698.51|13578.51|13697.64|13577.64|13698.78|13578.78|13697.64|13577.64|10
1643476160000|2022-01-29 17:09:20|13697.35|13577.35|13695.48|13575.48|13697.38|13577.38|13695.48|13575.48|10
1643476170000|2022-01-29 17:09:30|13695.26|13575.26|13694.47|13574.47|13695.26|13575.26|13694.32|13574.32|10
1643476180000|2022-01-29 17:09:40|13694.42|13574.42|13694.66|13574.66|13695.09|13575.09|13694.42|13574.42|9
1643476190000|2022-01-29 17:09:50|13694.69|13574.69|13694.91|13574.91|13694.91|13574.91|13693.56|13573.56|9
1643476200000|2022-01-29 17:10:00|13694.6|13574.6|13694.37|13574.37|13695.12|13575.12|13694.37|13574.37|10
1643476210000|2022-01-29 17:10:10|13694.09|13574.09|13693.99|13573.99|13694.12|13574.12|13693.79|13573.79|10
1643476220000|2022-01-29 17:10:20|13693.89|13573.89|13692.89|13572.89|13693.89|13573.89|13692.69|13572.69|10
1643476230000|2022-01-29 17:10:30|13692.54|13572.54|13692.59|13572.59|13692.62|13572.62|13692.09|13572.09|10
1643476240000|2022-01-29 17:10:40|13692.84|13572.84|13693.62|13573.62|13693.66|13573.66|13692.84|13572.84|9
1643476250000|2022-01-29 17:10:50|13693.71|13573.71|13694.15|13574.15|13694.21|13574.21|13693.71|13573.71|9
1643476260000|2022-01-29 17:11:00|13694.14|13574.14|13694.66|13574.66|13694.66|13574.66|13694.05|13574.05|10
1643476270000|2022-01-29 17:11:10|13694.88|13574.88|13694.19|13574.19|13695.09|13575.09|13694.19|13574.19|8
1643476280000|2022-01-29 17:11:20|13693.81|13573.81|13693.94|13573.94|13694|13574|13693.77|13573.77|7
1643476290000|2022-01-29 17:11:30|13693.95|13573.95|13693.57|13573.57|13694.1|13574.1|13693.56|13573.56|8
1643476300000|2022-01-29 17:11:40|13693.6|13573.6|13694.04|13574.04|13694.04|13574.04|13693.51|13573.51|9
1643476310000|2022-01-29 17:11:50|13693.89|13573.89|13693.96|13573.96|13694.38|13574.38|13693.77|13573.77|9
1643476320000|2022-01-29 17:12:00|13694.01|13574.01|13693.8|13573.8|13694.04|13574.04|13693.61|13573.61|9
1643476330000|2022-01-29 17:12:10|13693.9|13573.9|13693.79|13573.79|13693.95|13573.95|13693.59|13573.59|9
1643476340000|2022-01-29 17:12:20|13693.65|13573.65|13692.63|13572.63|13693.65|13573.65|13692.63|13572.63|10
1643476350000|2022-01-29 17:12:30|13692.33|13572.33|13692.48|13572.48|13692.48|13572.48|13691.87|13571.87|10
1643476360000|2022-01-29 17:12:40|13692.66|13572.66|13693.08|13573.08|13693.08|13573.08|13692.66|13572.66|10
1643476370000|2022-01-29 17:12:50|13693.16|13573.16|13693.13|13573.13|13693.2|13573.2|13692.76|13572.76|9
1643476380000|2022-01-29 17:13:00|13693.16|13573.16|13692.66|13572.66|13693.18|13573.18|13692.44|13572.44|9
1643476390000|2022-01-29 17:13:10|13692.74|13572.74|13693.59|13573.59|13693.59|13573.59|13692.65|13572.65|9
1643476400000|2022-01-29 17:13:20|13693.81|13573.81|13693.88|13573.88|13694.39|13574.39|13693.81|13573.81|10
1643476410000|2022-01-29 17:13:30|13692.73|13572.73|13691.41|13571.41|13692.73|13572.73|13691.41|13571.41|10
1643476420000|2022-01-29 17:13:40|13690.86|13570.86|13689.8|13569.8|13690.97|13570.97|13689.15|13569.15|10
1643476430000|2022-01-29 17:13:50|13689.94|13569.94|13690.09|13570.09|13690.22|13570.22|13689.83|13569.83|10
1643476440000|2022-01-29 17:14:00|13689.54|13569.54|13685.42|13565.42|13689.54|13569.54|13685.42|13565.42|10
1643476450000|2022-01-29 17:14:10|13685.02|13565.02|13686.23|13566.23|13686.23|13566.23|13683.96|13563.96|10
1643476460000|2022-01-29 17:14:20|13686.64|13566.64|13687.01|13567.01|13687.01|13567.01|13686.55|13566.55|10
1643476470000|2022-01-29 17:14:30|13687.17|13567.17|13687.71|13567.71|13687.71|13567.71|13687.17|13567.17|9
1643476480000|2022-01-29 17:14:40|13687.46|13567.46|13687.85|13567.85|13688.04|13568.04|13687.46|13567.46|10
1643476490000|2022-01-29 17:14:50|13687.87|13567.87|13687.81|13567.81|13688|13568|13687.42|13567.42|10
1643476500000|2022-01-29 17:15:00|13687.9|13567.9|13687.47|13567.47|13687.9|13567.9|13687.23|13567.23|9
1643476510000|2022-01-29 17:15:10|13687.18|13567.18|13685.92|13565.92|13687.18|13567.18|13685.74|13565.74|10
1643476520000|2022-01-29 17:15:20|13685.9|13565.9|13685.74|13565.74|13685.98|13565.98|13685.19|13565.19|10
1643476530000|2022-01-29 17:15:30|13685.6|13565.6|13684.93|13564.93|13685.62|13565.62|13684.86|13564.86|10
1643476540000|2022-01-29 17:15:40|13684.69|13564.69|13683.48|13563.48|13684.72|13564.72|13683.48|13563.48|10
1643476550000|2022-01-29 17:15:50|13682.87|13562.87|13681.11|13561.11|13682.87|13562.87|13681.11|13561.11|10
1643476560000|2022-01-29 17:16:00|13679.54|13559.54|13672.5|13552.5|13679.54|13559.54|13672.5|13552.5|10
1643476570000|2022-01-29 17:16:10|13672.02|13552.02|13667.95|13547.95|13672.02|13552.02|13667.95|13547.95|10
1643476580000|2022-01-29 17:16:20|13667.81|13547.81|13663.85|13543.85|13667.81|13547.81|13663.85|13543.85|10
1643476590000|2022-01-29 17:16:30|13662.53|13542.53|13658.52|13538.52|13662.53|13542.53|13658.52|13538.52|10
1643476600000|2022-01-29 17:16:40|13657.58|13537.58|13653.18|13533.18|13657.58|13537.58|13653.18|13533.18|10
1643476610000|2022-01-29 17:16:50|13653.42|13533.42|13651.59|13531.59|13653.42|13533.42|13651.44|13531.44|10
1643476620000|2022-01-29 17:17:00|13651.69|13531.69|13652.04|13532.04|13652.13|13532.13|13650.59|13530.59|10
1643476630000|2022-01-29 17:17:10|13651.94|13531.94|13653.56|13533.56|13653.56|13533.56|13651.94|13531.94|9
1643476640000|2022-01-29 17:17:20|13653.77|13533.77|13655.27|13535.27|13655.27|13535.27|13653.77|13533.77|9
1643476650000|2022-01-29 17:17:30|13655.49|13535.49|13657.41|13537.41|13657.88|13537.88|13655.49|13535.49|9
1643476660000|2022-01-29 17:17:40|13657.91|13537.91|13655.84|13535.84|13657.93|13537.93|13655.84|13535.84|10
1643476670000|2022-01-29 17:17:50|13655.78|13535.78|13654.64|13534.64|13655.78|13535.78|13654.64|13534.64|9
1643476680000|2022-01-29 17:18:00|13654.28|13534.28|13651.08|13531.08|13654.28|13534.28|13650.7|13530.7|10
1643476690000|2022-01-29 17:18:10|13650.92|13530.92|13647.9|13527.9|13650.92|13530.92|13647.9|13527.9|10
1643476700000|2022-01-29 17:18:20|13647.03|13527.03|13647.15|13527.15|13647.17|13527.17|13646.78|13526.78|10
1643476710000|2022-01-29 17:18:30|13647.05|13527.05|13646.45|13526.45|13647.05|13527.05|13646.2|13526.2|10
1643476720000|2022-01-29 17:18:40|13646.27|13526.27|13645.87|13525.87|13646.27|13526.27|13645.67|13525.67|9
1643476730000|2022-01-29 17:18:50|13645.97|13525.97|13647.47|13527.47|13647.54|13527.54|13645.97|13525.97|10
1643476740000|2022-01-29 17:19:00|13647.79|13527.79|13648.43|13528.43|13648.43|13528.43|13647.7|13527.7|8
1643476750000|2022-01-29 17:19:10|13648.45|13528.45|13649.52|13529.52|13649.54|13529.54|13648.36|13528.36|10
1643476760000|2022-01-29 17:19:20|13649.02|13529.02|13647.84|13527.84|13649.02|13529.02|13647.84|13527.84|9
1643476770000|2022-01-29 17:19:30|13647.85|13527.85|13647.28|13527.28|13647.88|13527.88|13646.95|13526.95|10
1643476780000|2022-01-29 17:19:40|13647.59|13527.59|13649.19|13529.19|13649.19|13529.19|13647.43|13527.43|10
1643476790000|2022-01-29 17:19:50|13649.34|13529.34|13647.59|13527.59|13649.47|13529.47|13647.59|13527.59|10
1643476800000|2022-01-29 17:20:00|13647.06|13527.06|13645.01|13525.01|13647.06|13527.06|13645.01|13525.01|10
1643476810000|2022-01-29 17:20:10|13645.1|13525.1|13644.42|13524.42|13645.23|13525.23|13644.42|13524.42|9
1643476820000|2022-01-29 17:20:20|13644.46|13524.46|13646.9|13526.9|13646.9|13526.9|13644.3|13524.3|10
1643476830000|2022-01-29 17:20:30|13647.04|13527.04|13647.69|13527.69|13647.98|13527.98|13647.04|13527.04|8
1643476840000|2022-01-29 17:20:40|13647.88|13527.88|13649.09|13529.09|13649.09|13529.09|13647.88|13527.88|10
1643476850000|2022-01-29 17:20:50|13649.11|13529.11|13645.93|13525.93|13649.15|13529.15|13645.93|13525.93|7
1643476860000|2022-01-29 17:21:00|13645.98|13525.98|13644.34|13524.34|13645.98|13525.98|13644.34|13524.34|8
1643476870000|2022-01-29 17:21:10|13644.17|13524.17|13644.37|13524.37|13644.37|13524.37|13644.1|13524.1|9
1643476880000|2022-01-29 17:21:20|13644.12|13524.12|13642.02|13522.02|13644.12|13524.12|13642.02|13522.02|10
1643476890000|2022-01-29 17:21:30|13640.95|13520.95|13639.7|13519.7|13640.95|13520.95|13639.7|13519.7|9
1643476900000|2022-01-29 17:21:40|13639.95|13519.95|13641.07|13521.07|13641.07|13521.07|13639.69|13519.69|9
1643476910000|2022-01-29 17:21:50|13641.33|13521.33|13642.09|13522.09|13642.14|13522.14|13641.3|13521.3|10
1643476920000|2022-01-29 17:22:00|13642.05|13522.05|13641.65|13521.65|13642.1|13522.1|13641.65|13521.65|7
1643476930000|2022-01-29 17:22:10|13641.45|13521.45|13641.42|13521.42|13641.6|13521.6|13641.22|13521.22|8
1643476940000|2022-01-29 17:22:20|13641.55|13521.55|13641.33|13521.33|13641.56|13521.56|13641.23|13521.23|10
1643476950000|2022-01-29 17:22:30|13641.31|13521.31|13642.36|13522.36|13642.36|13522.36|13641.29|13521.29|7
1643476960000|2022-01-29 17:22:40|13642.47|13522.47|13642.26|13522.26|13642.64|13522.64|13642.21|13522.21|9
1643476970000|2022-01-29 17:22:50|13642.4|13522.4|13644.69|13524.69|13644.69|13524.69|13642.3|13522.3|10
1643476980000|2022-01-29 17:23:00|13644.78|13524.78|13646.12|13526.12|13646.13|13526.13|13644.78|13524.78|10
1643476990000|2022-01-29 17:23:10|13646.93|13526.93|13649.79|13529.79|13649.79|13529.79|13646.93|13526.93|10
1643477000000|2022-01-29 17:23:20|13649.82|13529.82|13649.85|13529.85|13650.33|13530.33|13649.79|13529.79|9
1643477010000|2022-01-29 17:23:30|13648.33|13528.33|13647.39|13527.39|13648.33|13528.33|13647.15|13527.15|10
1643477020000|2022-01-29 17:23:40|13647.4|13527.4|13647.46|13527.46|13647.5|13527.5|13647.17|13527.17|10
1643477030000|2022-01-29 17:23:50|13646.75|13526.75|13647.87|13527.87|13647.87|13527.87|13646.75|13526.75|10
1643477040000|2022-01-29 17:24:00|13648.02|13528.02|13648.85|13528.85|13649.11|13529.11|13648.02|13528.02|9
1643477050000|2022-01-29 17:24:10|13648.92|13528.92|13650.28|13530.28|13650.4|13530.4|13648.92|13528.92|9
1643477060000|2022-01-29 17:24:20|13649.8|13529.8|13650.13|13530.13|13650.14|13530.14|13649.8|13529.8|7
1643477070000|2022-01-29 17:24:30|13649.72|13529.72|13649.83|13529.83|13649.87|13529.87|13649.46|13529.46|9
1643477080000|2022-01-29 17:24:40|13649.77|13529.77|13649.47|13529.47|13649.87|13529.87|13649.45|13529.45|10
1643477090000|2022-01-29 17:24:50|13649.52|13529.52|13649.55|13529.55|13649.55|13529.55|13649.43|13529.43|7
1643477100000|2022-01-29 17:25:00|13649.45|13529.45|13650.29|13530.29|13650.38|13530.38|13649.45|13529.45|7
1643477110000|2022-01-29 17:25:10|13650.19|13530.19|13652.07|13532.07|13652.07|13532.07|13650.19|13530.19|10
1643477120000|2022-01-29 17:25:20|13652.24|13532.24|13654.46|13534.46|13654.46|13534.46|13652.24|13532.24|9
1643477130000|2022-01-29 17:25:30|13654.63|13534.63|13656.36|13536.36|13656.36|13536.36|13654.63|13534.63|10
1643477140000|2022-01-29 17:25:40|13656.8|13536.8|13657.16|13537.16|13657.16|13537.16|13656.35|13536.35|10
1643477150000|2022-01-29 17:25:50|13657.38|13537.38|13660.21|13540.21|13660.24|13540.24|13657.38|13537.38|10
1643477160000|2022-01-29 17:26:00|13660.85|13540.85|13662.94|13542.94|13662.94|13542.94|13660.85|13540.85|10
1643477170000|2022-01-29 17:26:10|13663.1|13543.1|13661.41|13541.41|13663.1|13543.1|13661.41|13541.41|10
1643477180000|2022-01-29 17:26:20|13661.48|13541.48|13661.58|13541.58|13661.88|13541.88|13661.32|13541.32|10
1643477190000|2022-01-29 17:26:30|13661.5|13541.5|13661.83|13541.83|13661.93|13541.93|13661.2|13541.2|9
1643477200000|2022-01-29 17:26:40|13661.74|13541.74|13662.64|13542.64|13662.64|13542.64|13661.74|13541.74|7
1643477210000|2022-01-29 17:26:50|13663.12|13543.12|13664.11|13544.11|13664.49|13544.49|13663.12|13543.12|10
1643477220000|2022-01-29 17:27:00|13663.94|13543.94|13662.26|13542.26|13663.94|13543.94|13662.26|13542.26|10
1643477230000|2022-01-29 17:27:10|13662.01|13542.01|13663.34|13543.34|13663.34|13543.34|13661.72|13541.72|10
1643477240000|2022-01-29 17:27:20|13663.56|13543.56|13664.22|13544.22|13664.24|13544.24|13663.56|13543.56|9
1643477250000|2022-01-29 17:27:30|13664.28|13544.28|13664.62|13544.62|13664.68|13544.68|13664.28|13544.28|9
1643477260000|2022-01-29 17:27:40|13664.7|13544.7|13663.14|13543.14|13664.83|13544.83|13663.14|13543.14|10
1643477270000|2022-01-29 17:27:50|13662.33|13542.33|13664.61|13544.61|13664.61|13544.61|13662.33|13542.33|10
1643477280000|2022-01-29 17:28:00|13664.59|13544.59|13665.44|13545.44|13665.51|13545.51|13664.58|13544.58|10
1643477290000|2022-01-29 17:28:10|13665.37|13545.37|13665.3|13545.3|13665.39|13545.39|13664.94|13544.94|10
1643477300000|2022-01-29 17:28:20|13665.32|13545.32|13667.05|13547.05|13667.05|13547.05|13665.32|13545.32|10
1643477310000|2022-01-29 17:28:30|13666.42|13546.42|13666.28|13546.28|13666.42|13546.42|13666.04|13546.04|9
1643477320000|2022-01-29 17:28:40|13666.29|13546.29|13666.87|13546.87|13666.9|13546.9|13666.29|13546.29|8
1643477330000|2022-01-29 17:28:50|13667.04|13547.04|13667.8|13547.8|13667.8|13547.8|13666.91|13546.91|10
1643477340000|2022-01-29 17:29:00|13667.85|13547.85|13667.96|13547.96|13667.98|13547.98|13667.76|13547.76|10
1643477350000|2022-01-29 17:29:10|13667.95|13547.95|13664.91|13544.91|13667.95|13547.95|13664.91|13544.91|9
1643477360000|2022-01-29 17:29:20|13664.92|13544.92|13663.04|13543.04|13665.09|13545.09|13663|13543|10
1643477370000|2022-01-29 17:29:30|13662.82|13542.82|13666.3|13546.3|13666.3|13546.3|13662.82|13542.82|10
1643477380000|2022-01-29 17:29:40|13666.52|13546.52|13668.02|13548.02|13668.23|13548.23|13666.52|13546.52|10
1643477390000|2022-01-29 17:29:50|13668.1|13548.1|13669.37|13549.37|13669.37|13549.37|13668.1|13548.1|9
1643477400000|2022-01-29 17:30:00|13669.36|13549.36|13669.32|13549.32|13669.47|13549.47|13669.19|13549.19|10
1643477410000|2022-01-29 17:30:10|13669.48|13549.48|13668.63|13548.63|13669.59|13549.59|13668.63|13548.63|10
1643477420000|2022-01-29 17:30:20|13668.72|13548.72|13666.96|13546.96|13668.72|13548.72|13666.96|13546.96|9
1643477430000|2022-01-29 17:30:30|13666.66|13546.66|13666.17|13546.17|13666.66|13546.66|13666.17|13546.17|10
1643477440000|2022-01-29 17:30:40|13666.14|13546.14|13664.84|13544.84|13666.14|13546.14|13664.84|13544.84|10
1643477450000|2022-01-29 17:30:50|13664.89|13544.89|13664.25|13544.25|13664.89|13544.89|13664.25|13544.25|9
1643477460000|2022-01-29 17:31:00|13664.21|13544.21|13663.53|13543.53|13664.29|13544.29|13663.53|13543.53|10
1643477470000|2022-01-29 17:31:10|13663.52|13543.52|13662.55|13542.55|13663.53|13543.53|13662.5|13542.5|10
1643477480000|2022-01-29 17:31:20|13662.5|13542.5|13662.12|13542.12|13662.5|13542.5|13662.05|13542.05|10
1643477490000|2022-01-29 17:31:30|13662.25|13542.25|13663.01|13543.01|13663.01|13543.01|13662.25|13542.25|10
1643477500000|2022-01-29 17:31:40|13663.03|13543.03|13663.06|13543.06|13663.09|13543.09|13662.88|13542.88|9
1643477510000|2022-01-29 17:31:50|13663.42|13543.42|13663.59|13543.59|13663.79|13543.79|13663.14|13543.14|10
1643477520000|2022-01-29 17:32:00|13663.47|13543.47|13663.59|13543.59|13663.73|13543.73|13663.09|13543.09|10
1643477530000|2022-01-29 17:32:10|13663.15|13543.15|13660.34|13540.34|13663.15|13543.15|13660.34|13540.34|10
1643477540000|2022-01-29 17:32:20|13660.02|13540.02|13659.25|13539.25|13660.02|13540.02|13659.08|13539.08|9
1643477550000|2022-01-29 17:32:30|13659.28|13539.28|13659.05|13539.05|13659.58|13539.58|13659.05|13539.05|10
1643477560000|2022-01-29 17:32:40|13659.08|13539.08|13659.66|13539.66|13659.66|13539.66|13658.91|13538.91|10
1643477570000|2022-01-29 17:32:50|13659.87|13539.87|13660.49|13540.49|13660.49|13540.49|13659.86|13539.86|10
1643477580000|2022-01-29 17:33:00|13660.35|13540.35|13659.92|13539.92|13660.37|13540.37|13659.83|13539.83|9
1643477590000|2022-01-29 17:33:10|13659.83|13539.83|13659.16|13539.16|13659.95|13539.95|13659.15|13539.15|10
1643477600000|2022-01-29 17:33:20|13659.11|13539.11|13659.37|13539.37|13659.87|13539.87|13659.11|13539.11|10
1643477610000|2022-01-29 17:33:30|13658.84|13538.84|13659.18|13539.18|13659.18|13539.18|13658.8|13538.8|9
1643477620000|2022-01-29 17:33:40|13659.1|13539.1|13659.35|13539.35|13659.55|13539.55|13659.1|13539.1|9
1643477630000|2022-01-29 17:33:50|13659.48|13539.48|13659.47|13539.47|13659.76|13539.76|13659.29|13539.29|10
1643477640000|2022-01-29 17:34:00|13659.5|13539.5|13659.95|13539.95|13659.95|13539.95|13659.43|13539.43|10
1643477650000|2022-01-29 17:34:10|13659.84|13539.84|13661.03|13541.03|13661.03|13541.03|13659.84|13539.84|9
1643477660000|2022-01-29 17:34:20|13661.11|13541.11|13661.35|13541.35|13661.35|13541.35|13661.11|13541.11|6
1643477670000|2022-01-29 17:34:30|13661.32|13541.32|13661.03|13541.03|13661.46|13541.46|13661.03|13541.03|8
1643477680000|2022-01-29 17:34:40|13660.95|13540.95|13660.07|13540.07|13660.98|13540.98|13659.91|13539.91|10
1643477690000|2022-01-29 17:34:50|13659.93|13539.93|13659.97|13539.97|13659.99|13539.99|13659.31|13539.31|9
1643477700000|2022-01-29 17:35:00|13659.93|13539.93|13659.55|13539.55|13660|13540|13659.53|13539.53|9
1643477710000|2022-01-29 17:35:10|13659.52|13539.52|13659.72|13539.72|13659.72|13539.72|13659.07|13539.07|10
1643477720000|2022-01-29 17:35:20|13659.43|13539.43|13659.56|13539.56|13659.56|13539.56|13658.36|13538.36|10
1643477730000|2022-01-29 17:35:30|13659.52|13539.52|13662.14|13542.14|13662.14|13542.14|13659.52|13539.52|10
1643477740000|2022-01-29 17:35:40|13662.09|13542.09|13665.75|13545.75|13665.75|13545.75|13662.05|13542.05|10
1643477750000|2022-01-29 17:35:50|13665.4|13545.4|13665.4|13545.4|13665.81|13545.81|13665.4|13545.4|10
1643477760000|2022-01-29 17:36:00|13665.47|13545.47|13666.85|13546.85|13666.85|13546.85|13665.47|13545.47|10
1643477770000|2022-01-29 17:36:10|13666.88|13546.88|13666.68|13546.68|13666.88|13546.88|13666.48|13546.48|9
1643477780000|2022-01-29 17:36:20|13667.88|13547.88|13668.82|13548.82|13669.08|13549.08|13667.88|13547.88|10
1643477790000|2022-01-29 17:36:30|13668.47|13548.47|13667.03|13547.03|13668.47|13548.47|13667.03|13547.03|10
1643477800000|2022-01-29 17:36:40|13666.8|13546.8|13666.01|13546.01|13666.8|13546.8|13665.95|13545.95|8
1643477810000|2022-01-29 17:36:50|13665.71|13545.71|13666.26|13546.26|13666.36|13546.36|13665.51|13545.51|9
1643477820000|2022-01-29 17:37:00|13666.31|13546.31|13664.81|13544.81|13666.31|13546.31|13664.68|13544.68|7
1643477830000|2022-01-29 17:37:10|13664.86|13544.86|13668.54|13548.54|13668.54|13548.54|13664.62|13544.62|10
1643477840000|2022-01-29 17:37:20|13668.77|13548.77|13669.01|13549.01|13669.68|13549.68|13668.77|13548.77|10
1643477850000|2022-01-29 17:37:30|13669.13|13549.13|13668.24|13548.24|13669.28|13549.28|13668.24|13548.24|10
1643477860000|2022-01-29 17:37:40|13668.19|13548.19|13668.63|13548.63|13668.63|13548.63|13667.9|13547.9|9
1643477870000|2022-01-29 17:37:50|13668.67|13548.67|13669.06|13549.06|13669.06|13549.06|13668.67|13548.67|10
1643477880000|2022-01-29 17:38:00|13669.11|13549.11|13669.39|13549.39|13669.85|13549.85|13669.11|13549.11|9
1643477890000|2022-01-29 17:38:10|13669.41|13549.41|13669.84|13549.84|13669.96|13549.96|13669.41|13549.41|9
1643477900000|2022-01-29 17:38:20|13669.8|13549.8|13669.5|13549.5|13669.8|13549.8|13669.41|13549.41|9
1643477910000|2022-01-29 17:38:30|13669.34|13549.34|13672.41|13552.41|13672.41|13552.41|13669.34|13549.34|10
1643477920000|2022-01-29 17:38:40|13672.9|13552.9|13674.51|13554.51|13674.51|13554.51|13672.9|13552.9|10
1643477930000|2022-01-29 17:38:50|13673.58|13553.58|13675.16|13555.16|13675.22|13555.22|13673.58|13553.58|10
1643477940000|2022-01-29 17:39:00|13675.25|13555.25|13676.54|13556.54|13676.75|13556.75|13675.25|13555.25|10
1643477950000|2022-01-29 17:39:10|13676.76|13556.76|13678.34|13558.34|13678.62|13558.62|13676.76|13556.76|10
1643477960000|2022-01-29 17:39:20|13678.77|13558.77|13682.96|13562.96|13682.96|13562.96|13678.77|13558.77|10
1643477970000|2022-01-29 17:39:30|13683.26|13563.26|13687.5|13567.5|13687.5|13567.5|13683.26|13563.26|10
1643477980000|2022-01-29 17:39:40|13687.63|13567.63|13689.18|13569.18|13689.18|13569.18|13687.63|13567.63|10
1643477990000|2022-01-29 17:39:50|13688.91|13568.91|13686.62|13566.62|13688.91|13568.91|13686.62|13566.62|10
1643478000000|2022-01-29 17:40:00|13686.67|13566.67|13689.2|13569.2|13689.48|13569.48|13686.67|13566.67|10
1643478010000|2022-01-29 17:40:10|13689.4|13569.4|13690.27|13570.27|13690.46|13570.46|13689.4|13569.4|8
1643478020000|2022-01-29 17:40:20|13690.59|13570.59|13690.02|13570.02|13690.65|13570.65|13689.97|13569.97|10
1643478030000|2022-01-29 17:40:30|13689.92|13569.92|13690.6|13570.6|13690.6|13570.6|13689.51|13569.51|9
1643478040000|2022-01-29 17:40:40|13690.61|13570.61|13690.56|13570.56|13691.04|13571.04|13690.4|13570.4|10
1643478050000|2022-01-29 17:40:50|13690.45|13570.45|13690.33|13570.33|13690.52|13570.52|13690.15|13570.15|10
1643478060000|2022-01-29 17:41:00|13690.4|13570.4|13687.92|13567.92|13690.41|13570.41|13687.9|13567.9|10
1643478070000|2022-01-29 17:41:10|13687.94|13567.94|13689.25|13569.25|13689.79|13569.79|13687.94|13567.94|10
1643478080000|2022-01-29 17:41:20|13689.09|13569.09|13687.14|13567.14|13689.09|13569.09|13687.14|13567.14|10
1643478090000|2022-01-29 17:41:30|13687.62|13567.62|13687.56|13567.56|13687.66|13567.66|13687.55|13567.55|8
1643478100000|2022-01-29 17:41:40|13687.39|13567.39|13687.07|13567.07|13687.79|13567.79|13687.07|13567.07|10
1643478110000|2022-01-29 17:41:50|13687.28|13567.28|13687.45|13567.45|13687.45|13567.45|13687.13|13567.13|9
1643478120000|2022-01-29 17:42:00|13687.32|13567.32|13687.46|13567.46|13687.46|13567.46|13686.91|13566.91|10
1643478130000|2022-01-29 17:42:10|13687.43|13567.43|13688.24|13568.24|13688.27|13568.27|13687.36|13567.36|10
1643478140000|2022-01-29 17:42:20|13688.16|13568.16|13689.89|13569.89|13689.89|13569.89|13688.16|13568.16|7
1643478150000|2022-01-29 17:42:30|13689.76|13569.76|13690.26|13570.26|13690.28|13570.28|13689.76|13569.76|10
1643478160000|2022-01-29 17:42:40|13690.47|13570.47|13691.83|13571.83|13691.83|13571.83|13690.47|13570.47|8
1643478170000|2022-01-29 17:42:50|13692.58|13572.58|13691.73|13571.73|13692.58|13572.58|13691.68|13571.68|9
1643478180000|2022-01-29 17:43:00|13691.58|13571.58|13689.93|13569.93|13691.58|13571.58|13689.93|13569.93|9
1643478190000|2022-01-29 17:43:10|13689.19|13569.19|13687.15|13567.15|13689.19|13569.19|13686.88|13566.88|10
1643478200000|2022-01-29 17:43:20|13687.25|13567.25|13685.92|13565.92|13687.29|13567.29|13685.92|13565.92|10
1643478210000|2022-01-29 17:43:30|13686|13566|13683.58|13563.58|13686.08|13566.08|13683.58|13563.58|10
1643478220000|2022-01-29 17:43:40|13683.6|13563.6|13682.85|13562.85|13683.67|13563.67|13682.85|13562.85|10
1643478230000|2022-01-29 17:43:50|13682.82|13562.82|13683.16|13563.16|13683.32|13563.32|13682.82|13562.82|9
1643478240000|2022-01-29 17:44:00|13683.38|13563.38|13683.14|13563.14|13683.38|13563.38|13682.92|13562.92|10
1643478250000|2022-01-29 17:44:10|13683.09|13563.09|13681.53|13561.53|13683.09|13563.09|13681.53|13561.53|10
1643478260000|2022-01-29 17:44:20|13681.57|13561.57|13678.45|13558.45|13681.57|13561.57|13677.83|13557.83|9
1643478270000|2022-01-29 17:44:30|13678.47|13558.47|13680.25|13560.25|13680.31|13560.31|13678.17|13558.17|10
1643478280000|2022-01-29 17:44:40|13680.35|13560.35|13682.41|13562.41|13682.41|13562.41|13680.35|13560.35|9
1643478290000|2022-01-29 17:44:50|13682.55|13562.55|13683.55|13563.55|13683.55|13563.55|13682.53|13562.53|9
1643478300000|2022-01-29 17:45:00|13683.57|13563.57|13683.14|13563.14|13683.66|13563.66|13683.14|13563.14|7
1643478310000|2022-01-29 17:45:10|13682.79|13562.79|13680.69|13560.69|13682.79|13562.79|13680.69|13560.69|10
1643478320000|2022-01-29 17:45:20|13680.7|13560.7|13680.85|13560.85|13681.22|13561.22|13680.7|13560.7|8
1643478330000|2022-01-29 17:45:30|13680.83|13560.83|13680.12|13560.12|13680.83|13560.83|13680.12|13560.12|9
1643478340000|2022-01-29 17:45:40|13680.18|13560.18|13678.71|13558.71|13680.18|13560.18|13678.7|13558.7|10
1643478350000|2022-01-29 17:45:50|13678.6|13558.6|13677.79|13557.79|13678.63|13558.63|13677.79|13557.79|9
1643478360000|2022-01-29 17:46:00|13677.76|13557.76|13676.86|13556.86|13677.76|13557.76|13676.86|13556.86|10
1643478370000|2022-01-29 17:46:10|13676.75|13556.75|13673.97|13553.97|13676.75|13556.75|13673.97|13553.97|8
1643478380000|2022-01-29 17:46:20|13673.29|13553.29|13670.19|13550.19|13673.29|13553.29|13669.63|13549.63|10
1643478390000|2022-01-29 17:46:30|13670.25|13550.25|13673.18|13553.18|13673.18|13553.18|13670.25|13550.25|10
1643478400000|2022-01-29 17:46:40|13673.32|13553.32|13673.79|13553.79|13674.01|13554.01|13673.32|13553.32|10
1643478410000|2022-01-29 17:46:50|13673.65|13553.65|13672.78|13552.78|13673.65|13553.65|13672.61|13552.61|10
1643478420000|2022-01-29 17:47:00|13672.83|13552.83|13671.83|13551.83|13672.83|13552.83|13671.68|13551.68|10
1643478430000|2022-01-29 17:47:10|13671.97|13551.97|13672.02|13552.02|13672.05|13552.05|13671.85|13551.85|10
1643478440000|2022-01-29 17:47:20|13672.23|13552.23|13672.35|13552.35|13672.61|13552.61|13672.23|13552.23|9
1643478450000|2022-01-29 17:47:30|13672.58|13552.58|13671.99|13551.99|13672.67|13552.67|13671.97|13551.97|9
1643478460000|2022-01-29 17:47:40|13672.2|13552.2|13672.45|13552.45|13672.74|13552.74|13672.2|13552.2|9
1643478470000|2022-01-29 17:47:50|13672.46|13552.46|13673.11|13553.11|13673.11|13553.11|13672.46|13552.46|10
1643478480000|2022-01-29 17:48:00|13672.96|13552.96|13672.55|13552.55|13673.3|13553.3|13672.55|13552.55|9
1643478490000|2022-01-29 17:48:10|13672.81|13552.81|13672.21|13552.21|13673.15|13553.15|13671.87|13551.87|10
1643478500000|2022-01-29 17:48:20|13672.38|13552.38|13672.22|13552.22|13672.65|13552.65|13672.11|13552.11|9
1643478510000|2022-01-29 17:48:30|13672.33|13552.33|13672.57|13552.57|13672.57|13552.57|13672.1|13552.1|10
1643478520000|2022-01-29 17:48:40|13672.67|13552.67|13672.97|13552.97|13672.97|13552.97|13672.47|13552.47|7
1643478530000|2022-01-29 17:48:50|13673.62|13553.62|13673.8|13553.8|13674.16|13554.16|13673.62|13553.62|8
1643478540000|2022-01-29 17:49:00|13673.79|13553.79|13673.76|13553.76|13673.82|13553.82|13673.66|13553.66|10
1643478550000|2022-01-29 17:49:10|13673.69|13553.69|13674.14|13554.14|13674.14|13554.14|13673.03|13553.03|8
1643478560000|2022-01-29 17:49:20|13674.39|13554.39|13677.04|13557.04|13677.04|13557.04|13673.97|13553.97|10
1643478570000|2022-01-29 17:49:30|13677.8|13557.8|13681.51|13561.51|13681.51|13561.51|13677.79|13557.79|10
1643478580000|2022-01-29 17:49:40|13681.7|13561.7|13684.47|13564.47|13684.47|13564.47|13681.65|13561.65|10
1643478590000|2022-01-29 17:49:50|13684.74|13564.74|13684.44|13564.44|13685.45|13565.45|13684.44|13564.44|10
1643478600000|2022-01-29 17:50:00|13684.52|13564.52|13683.58|13563.58|13684.52|13564.52|13683.52|13563.52|9
1643478610000|2022-01-29 17:50:10|13683.7|13563.7|13682.47|13562.47|13683.93|13563.93|13682.47|13562.47|10
1643478620000|2022-01-29 17:50:20|13682.5|13562.5|13680.83|13560.83|13682.5|13562.5|13680.61|13560.61|10
1643478630000|2022-01-29 17:50:30|13680.79|13560.79|13680.9|13560.9|13681.22|13561.22|13680.79|13560.79|9
1643478640000|2022-01-29 17:50:40|13680.87|13560.87|13680.41|13560.41|13680.89|13560.89|13680.27|13560.27|9
1643478650000|2022-01-29 17:50:50|13680.25|13560.25|13680.4|13560.4|13680.4|13560.4|13680.04|13560.04|10
1643478660000|2022-01-29 17:51:00|13680.69|13560.69|13678.92|13558.92|13680.7|13560.7|13678.92|13558.92|10
1643478670000|2022-01-29 17:51:10|13679.16|13559.16|13678.08|13558.08|13679.28|13559.28|13677.95|13557.95|10
1643478680000|2022-01-29 17:51:20|13678.79|13558.79|13678.62|13558.62|13678.86|13558.86|13678.62|13558.62|9
1643478690000|2022-01-29 17:51:30|13678.8|13558.8|13678.71|13558.71|13678.96|13558.96|13678.71|13558.71|9
1643478700000|2022-01-29 17:51:40|13679.02|13559.02|13680.14|13560.14|13680.14|13560.14|13679.02|13559.02|9
1643478710000|2022-01-29 17:51:50|13680.1|13560.1|13679.99|13559.99|13680.98|13560.98|13679.97|13559.97|10
1643478720000|2022-01-29 17:52:00|13680.18|13560.18|13680.09|13560.09|13680.47|13560.47|13679.47|13559.47|9
1643478730000|2022-01-29 17:52:10|13680.19|13560.19|13683.29|13563.29|13683.29|13563.29|13680.08|13560.08|9
1643478740000|2022-01-29 17:52:20|13683.42|13563.42|13686.73|13566.73|13686.73|13566.73|13683.42|13563.42|10
1643478750000|2022-01-29 17:52:30|13686.76|13566.76|13685.7|13565.7|13686.76|13566.76|13685.7|13565.7|10
1643478760000|2022-01-29 17:52:40|13685.66|13565.66|13684.04|13564.04|13686.07|13566.07|13683.87|13563.87|10
1643478770000|2022-01-29 17:52:50|13683.94|13563.94|13681.9|13561.9|13684.56|13564.56|13681.9|13561.9|9
1643478780000|2022-01-29 17:53:00|13681.71|13561.71|13680.99|13560.99|13682|13562|13680.95|13560.95|10
1643478790000|2022-01-29 17:53:10|13681.13|13561.13|13681.74|13561.74|13682.23|13562.23|13681.13|13561.13|9
1643478800000|2022-01-29 17:53:20|13681.59|13561.59|13681.34|13561.34|13681.72|13561.72|13680.93|13560.93|10
1643478810000|2022-01-29 17:53:30|13681.32|13561.32|13681.11|13561.11|13681.32|13561.32|13681.02|13561.02|10
1643478820000|2022-01-29 17:53:40|13681.08|13561.08|13680.67|13560.67|13681.08|13561.08|13680.56|13560.56|10
1643478830000|2022-01-29 17:53:50|13680.49|13560.49|13680.46|13560.46|13680.83|13560.83|13679.88|13559.88|10
1643478840000|2022-01-29 17:54:00|13680.42|13560.42|13680.52|13560.52|13681.06|13561.06|13680.25|13560.25|10
1643478850000|2022-01-29 17:54:10|13680.5|13560.5|13679.3|13559.3|13680.5|13560.5|13679.27|13559.27|10
1643478860000|2022-01-29 17:54:20|13679.16|13559.16|13677.46|13557.46|13679.16|13559.16|13677.46|13557.46|9
1643478870000|2022-01-29 17:54:30|13677.32|13557.32|13676.27|13556.27|13677.41|13557.41|13676.19|13556.19|10
1643478880000|2022-01-29 17:54:40|13675.99|13555.99|13672.06|13552.06|13675.99|13555.99|13672.06|13552.06|10
1643478890000|2022-01-29 17:54:50|13670.26|13550.26|13664.71|13544.71|13670.26|13550.26|13664.71|13544.71|10
1643478900000|2022-01-29 17:55:00|13664.66|13544.66|13659.65|13539.65|13664.66|13544.66|13659.65|13539.65|10
1643478910000|2022-01-29 17:55:10|13657.36|13537.36|13642.2|13522.2|13657.36|13537.36|13642.2|13522.2|10
1643478920000|2022-01-29 17:55:20|13642.06|13522.06|13640.41|13520.41|13642.06|13522.06|13639.9|13519.9|10
1643478930000|2022-01-29 17:55:30|13639.6|13519.6|13636.2|13516.2|13639.67|13519.67|13636.2|13516.2|10
1643478940000|2022-01-29 17:55:40|13635.83|13515.83|13635.45|13515.45|13635.83|13515.83|13634.71|13514.71|9
1643478950000|2022-01-29 17:55:50|13635.47|13515.47|13635.14|13515.14|13635.68|13515.68|13634.82|13514.82|9
1643478960000|2022-01-29 17:56:00|13635.08|13515.08|13636.63|13516.63|13636.63|13516.63|13634.36|13514.36|10
1643478970000|2022-01-29 17:56:10|13636.96|13516.96|13637.88|13517.88|13638.23|13518.23|13636.58|13516.58|10
1643478980000|2022-01-29 17:56:20|13638.51|13518.51|13638.67|13518.67|13638.82|13518.82|13638.35|13518.35|9
1643478990000|2022-01-29 17:56:30|13638.41|13518.41|13639|13519|13639|13519|13638.21|13518.21|9
1643479000000|2022-01-29 17:56:40|13638.89|13518.89|13638.63|13518.63|13639.17|13519.17|13638.42|13518.42|10
1643479010000|2022-01-29 17:56:50|13638.28|13518.28|13638.71|13518.71|13638.71|13518.71|13637.86|13517.86|10
1643479020000|2022-01-29 17:57:00|13639.3|13519.3|13640.51|13520.51|13640.51|13520.51|13639.3|13519.3|10
1643479030000|2022-01-29 17:57:10|13640.67|13520.67|13642.01|13522.01|13642.01|13522.01|13640.67|13520.67|10
1643479040000|2022-01-29 17:57:20|13642.09|13522.09|13644.34|13524.34|13644.34|13524.34|13642.09|13522.09|9
1643479050000|2022-01-29 17:57:30|13645.07|13525.07|13647.21|13527.21|13647.26|13527.26|13645.07|13525.07|10
1643479060000|2022-01-29 17:57:40|13647.51|13527.51|13650.28|13530.28|13650.28|13530.28|13647.51|13527.51|9
1643479070000|2022-01-29 17:57:50|13650.62|13530.62|13650.7|13530.7|13651.21|13531.21|13650.62|13530.62|9
1643479080000|2022-01-29 17:58:00|13650.77|13530.77|13652.41|13532.41|13652.47|13532.47|13650.77|13530.77|10
1643479090000|2022-01-29 17:58:10|13652.44|13532.44|13651.98|13531.98|13652.51|13532.51|13651.94|13531.94|10
1643479100000|2022-01-29 17:58:20|13651.68|13531.68|13650.17|13530.17|13651.68|13531.68|13649.62|13529.62|9
1643479110000|2022-01-29 17:58:30|13650.45|13530.45|13651.47|13531.47|13651.47|13531.47|13650.17|13530.17|10
1643479120000|2022-01-29 17:58:40|13651.58|13531.58|13652.47|13532.47|13652.61|13532.61|13651.58|13531.58|10
1643479130000|2022-01-29 17:58:50|13652.55|13532.55|13653.34|13533.34|13653.34|13533.34|13652.55|13532.55|10
1643479140000|2022-01-29 17:59:00|13653.43|13533.43|13654.5|13534.5|13654.5|13534.5|13653.43|13533.43|10
1643479150000|2022-01-29 17:59:10|13654.82|13534.82|13655.54|13535.54|13655.55|13535.55|13654.82|13534.82|9
1643479160000|2022-01-29 17:59:20|13655.85|13535.85|13655.35|13535.35|13655.85|13535.85|13655.35|13535.35|10
1643479170000|2022-01-29 17:59:30|13655.29|13535.29|13656.39|13536.39|13656.4|13536.4|13655.29|13535.29|9
1643479180000|2022-01-29 17:59:40|13656.62|13536.62|13655.03|13535.03|13656.62|13536.62|13654.67|13534.67|10
1643479190000|2022-01-29 17:59:50|13654.83|13534.83|13654.58|13534.58|13654.87|13534.87|13654.15|13534.15|10
1643479200000|2022-01-29 18:00:00|13654.64|13534.64|13655.72|13535.72|13655.72|13535.72|13654.33|13534.33|10
1643479210000|2022-01-29 18:00:10|13655.87|13535.87|13656.73|13536.73|13656.92|13536.92|13655.87|13535.87|10
1643479220000|2022-01-29 18:00:20|13656.61|13536.61|13653.64|13533.64|13656.61|13536.61|13653.64|13533.64|10
1643479230000|2022-01-29 18:00:30|13653.71|13533.71|13652.02|13532.02|13653.9|13533.9|13652.02|13532.02|9
1643479240000|2022-01-29 18:00:40|13651.2|13531.2|13650.88|13530.88|13651.2|13531.2|13650.04|13530.04|10
1643479250000|2022-01-29 18:00:50|13653.86|13533.86|13660.11|13540.11|13660.11|13540.11|13653.86|13533.86|10
1643479260000|2022-01-29 18:01:00|13660.6|13540.6|13664.81|13544.81|13664.81|13544.81|13660.6|13540.6|10
1643479270000|2022-01-29 18:01:10|13665.17|13545.17|13666.63|13546.63|13666.63|13546.63|13664.59|13544.59|10
1643479280000|2022-01-29 18:01:20|13666.78|13546.78|13667.71|13547.71|13667.71|13547.71|13666.78|13546.78|8
1643479290000|2022-01-29 18:01:30|13667.67|13547.67|13669.43|13549.43|13669.5|13549.5|13667.67|13547.67|10
1643479300000|2022-01-29 18:01:40|13670.62|13550.62|13672.28|13552.28|13672.28|13552.28|13670.52|13550.52|10
1643479310000|2022-01-29 18:01:50|13673.1|13553.1|13672.76|13552.76|13673.43|13553.43|13672.54|13552.54|10
1643479320000|2022-01-29 18:02:00|13672.87|13552.87|13674.61|13554.61|13674.64|13554.64|13672.87|13552.87|8
1643479330000|2022-01-29 18:02:10|13674.91|13554.91|13674.82|13554.82|13675.08|13555.08|13674.54|13554.54|10
1643479340000|2022-01-29 18:02:20|13674.94|13554.94|13676.19|13556.19|13676.19|13556.19|13674.66|13554.66|10
1643479350000|2022-01-29 18:02:30|13676.22|13556.22|13675.48|13555.48|13676.4|13556.4|13675.48|13555.48|10
1643479360000|2022-01-29 18:02:40|13675.54|13555.54|13675.28|13555.28|13676.19|13556.19|13675.28|13555.28|10
1643479370000|2022-01-29 18:02:50|13675.47|13555.47|13676.29|13556.29|13676.29|13556.29|13675.19|13555.19|10
1643479380000|2022-01-29 18:03:00|13676.31|13556.31|13677.36|13557.36|13677.36|13557.36|13676.31|13556.31|9
1643479390000|2022-01-29 18:03:10|13677.08|13557.08|13678.8|13558.8|13678.8|13558.8|13677.08|13557.08|10
1643479400000|2022-01-29 18:03:20|13679.04|13559.04|13678.78|13558.78|13679.71|13559.71|13678.78|13558.78|9
1643479410000|2022-01-29 18:03:30|13678.77|13558.77|13678.33|13558.33|13678.77|13558.77|13678.28|13558.28|10
1643479420000|2022-01-29 18:03:40|13678.53|13558.53|13679.6|13559.6|13679.89|13559.89|13678.37|13558.37|10
1643479430000|2022-01-29 18:03:50|13679.72|13559.72|13679.73|13559.73|13679.91|13559.91|13679.7|13559.7|9
1643479440000|2022-01-29 18:04:00|13679.84|13559.84|13682.4|13562.4|13682.4|13562.4|13679.84|13559.84|9
1643479450000|2022-01-29 18:04:10|13682.61|13562.61|13682.63|13562.63|13683.02|13563.02|13682.51|13562.51|8
1643479460000|2022-01-29 18:04:20|13682.41|13562.41|13682.29|13562.29|13682.41|13562.41|13682.13|13562.13|10
1643479470000|2022-01-29 18:04:30|13681.89|13561.89|13681.31|13561.31|13681.95|13561.95|13681.31|13561.31|9
1643479480000|2022-01-29 18:04:40|13681.41|13561.41|13681.14|13561.14|13681.51|13561.51|13681.14|13561.14|10
1643479490000|2022-01-29 18:04:50|13681.53|13561.53|13681.32|13561.32|13681.83|13561.83|13681.32|13561.32|10
1643479500000|2022-01-29 18:05:00|13681.22|13561.22|13680.26|13560.26|13681.38|13561.38|13680.26|13560.26|9
1643479510000|2022-01-29 18:05:10|13680.19|13560.19|13680.3|13560.3|13680.66|13560.66|13679.87|13559.87|9
1643479520000|2022-01-29 18:05:20|13680.4|13560.4|13679.77|13559.77|13680.4|13560.4|13679.76|13559.76|9
1643479530000|2022-01-29 18:05:30|13679.72|13559.72|13679.95|13559.95|13680.2|13560.2|13679.72|13559.72|10
1643479540000|2022-01-29 18:05:40|13679.82|13559.82|13679.63|13559.63|13680.01|13560.01|13679.63|13559.63|9
1643479550000|2022-01-29 18:05:50|13679.74|13559.74|13680.04|13560.04|13680.07|13560.07|13679.66|13559.66|10
1643479560000|2022-01-29 18:06:00|13680.18|13560.18|13680.96|13560.96|13680.96|13560.96|13680.18|13560.18|9
1643479570000|2022-01-29 18:06:10|13680.95|13560.95|13680.63|13560.63|13680.95|13560.95|13679.77|13559.77|10
1643479580000|2022-01-29 18:06:20|13680.61|13560.61|13680.44|13560.44|13680.76|13560.76|13680.44|13560.44|10
1643479590000|2022-01-29 18:06:30|13680.29|13560.29|13680.16|13560.16|13680.5|13560.5|13680.16|13560.16|10
1643479600000|2022-01-29 18:06:40|13680.34|13560.34|13680.32|13560.32|13681.39|13561.39|13680.12|13560.12|10
1643479610000|2022-01-29 18:06:50|13680.3|13560.3|13680.49|13560.49|13680.56|13560.56|13680.09|13560.09|10
1643479620000|2022-01-29 18:07:00|13680.72|13560.72|13680.61|13560.61|13680.81|13560.81|13680.42|13560.42|9
1643479630000|2022-01-29 18:07:10|13680.65|13560.65|13680.65|13560.65|13681.07|13561.07|13680.53|13560.53|9
1643479640000|2022-01-29 18:07:20|13680.56|13560.56|13679.46|13559.46|13680.71|13560.71|13679.46|13559.46|10
1643479650000|2022-01-29 18:07:30|13679.45|13559.45|13675.76|13555.76|13679.45|13559.45|13675.76|13555.76|10
1643479660000|2022-01-29 18:07:40|13674.71|13554.71|13673.07|13553.07|13674.71|13554.71|13673.07|13553.07|10
1643479670000|2022-01-29 18:07:50|13672.86|13552.86|13670.2|13550.2|13672.86|13552.86|13670.2|13550.2|10
1643479680000|2022-01-29 18:08:00|13670.39|13550.39|13668.51|13548.51|13670.39|13550.39|13668.51|13548.51|9
1643479690000|2022-01-29 18:08:10|13668.27|13548.27|13669.74|13549.74|13669.74|13549.74|13666.66|13546.66|10
1643479700000|2022-01-29 18:08:20|13669.99|13549.99|13671.04|13551.04|13671.04|13551.04|13669.57|13549.57|10
1643479710000|2022-01-29 18:08:30|13671.35|13551.35|13672.09|13552.09|13672.09|13552.09|13671.35|13551.35|8
1643479720000|2022-01-29 18:08:40|13672.4|13552.4|13672.69|13552.69|13672.83|13552.83|13672.25|13552.25|9
1643479730000|2022-01-29 18:08:50|13672.81|13552.81|13671.28|13551.28|13672.81|13552.81|13671.28|13551.28|10
1643479740000|2022-01-29 18:09:00|13671.13|13551.13|13671.82|13551.82|13672|13552|13671.01|13551.01|8
1643479750000|2022-01-29 18:09:10|13671.81|13551.81|13671.78|13551.78|13671.92|13551.92|13671.67|13551.67|9
1643479760000|2022-01-29 18:09:20|13671.9|13551.9|13670.87|13550.87|13671.9|13551.9|13670.76|13550.76|10
1643479770000|2022-01-29 18:09:30|13670.57|13550.57|13670.85|13550.85|13671.18|13551.18|13670.57|13550.57|9
1643479780000|2022-01-29 18:09:40|13670.97|13550.97|13671.76|13551.76|13672|13552|13670.6|13550.6|10
1643479790000|2022-01-29 18:09:50|13671.28|13551.28|13668.85|13548.85|13671.28|13551.28|13668.79|13548.79|10
1643479800000|2022-01-29 18:10:00|13669.03|13549.03|13670.6|13550.6|13670.6|13550.6|13667.33|13547.33|10
1643479810000|2022-01-29 18:10:10|13670.89|13550.89|13672.29|13552.29|13672.29|13552.29|13670.89|13550.89|10
1643479820000|2022-01-29 18:10:20|13672.21|13552.21|13672.26|13552.26|13673.02|13553.02|13672.2|13552.2|10
1643479830000|2022-01-29 18:10:30|13671.84|13551.84|13671.38|13551.38|13671.95|13551.95|13671.38|13551.38|9
1643479840000|2022-01-29 18:10:40|13671.05|13551.05|13669.31|13549.31|13671.33|13551.33|13669.31|13549.31|10
1643479850000|2022-01-29 18:10:50|13669.76|13549.76|13668.95|13548.95|13669.76|13549.76|13668.95|13548.95|10
1643479860000|2022-01-29 18:11:00|13668.92|13548.92|13669.12|13549.12|13669.12|13549.12|13668.74|13548.74|10
1643479870000|2022-01-29 18:11:10|13668.69|13548.69|13670.78|13550.78|13670.78|13550.78|13668.69|13548.69|10
1643479880000|2022-01-29 18:11:20|13670.69|13550.69|13670.88|13550.88|13670.88|13550.88|13670.49|13550.49|10
1643479890000|2022-01-29 18:11:30|13671.09|13551.09|13672.94|13552.94|13672.94|13552.94|13670.98|13550.98|9
1643479900000|2022-01-29 18:11:40|13672.85|13552.85|13673.34|13553.34|13673.49|13553.49|13672.77|13552.77|10
1643479910000|2022-01-29 18:11:50|13673.45|13553.45|13674.75|13554.75|13674.99|13554.99|13673.45|13553.45|10
1643479920000|2022-01-29 18:12:00|13674.54|13554.54|13675.05|13555.05|13675.05|13555.05|13674.54|13554.54|7
1643479930000|2022-01-29 18:12:10|13675.62|13555.62|13676.11|13556.11|13676.11|13556.11|13675.62|13555.62|8
1643479940000|2022-01-29 18:12:20|13675.57|13555.57|13675.92|13555.92|13676.06|13556.06|13675.45|13555.45|10
1643479950000|2022-01-29 18:12:30|13675.99|13555.99|13676.77|13556.77|13676.77|13556.77|13675.99|13555.99|9
1643479960000|2022-01-29 18:12:40|13677.27|13557.27|13675.88|13555.88|13677.48|13557.48|13675.88|13555.88|9
1643479970000|2022-01-29 18:12:50|13675.19|13555.19|13673.51|13553.51|13675.19|13555.19|13673.51|13553.51|10
1643479980000|2022-01-29 18:13:00|13673.32|13553.32|13672.42|13552.42|13673.41|13553.41|13671.16|13551.16|9
1643479990000|2022-01-29 18:13:10|13672.46|13552.46|13672.89|13552.89|13672.97|13552.97|13672.3|13552.3|10
1643480000000|2022-01-29 18:13:20|13673.12|13553.12|13674.02|13554.02|13674.09|13554.09|13673.12|13553.12|10
1643480010000|2022-01-29 18:13:30|13674.13|13554.13|13672.75|13552.75|13674.29|13554.29|13672.75|13552.75|9
1643480020000|2022-01-29 18:13:40|13672.42|13552.42|13671.65|13551.65|13672.42|13552.42|13671.61|13551.61|10
1643480030000|2022-01-29 18:13:50|13671.61|13551.61|13672.42|13552.42|13672.42|13552.42|13671.61|13551.61|9
1643480040000|2022-01-29 18:14:00|13672.4|13552.4|13672.69|13552.69|13672.69|13552.69|13672.38|13552.38|9
1643480050000|2022-01-29 18:14:10|13672.63|13552.63|13673.03|13553.03|13673.03|13553.03|13672.39|13552.39|10
1643480060000|2022-01-29 18:14:20|13673.15|13553.15|13672.88|13552.88|13673.17|13553.17|13672.52|13552.52|10
1643480070000|2022-01-29 18:14:30|13672.73|13552.73|13672.64|13552.64|13672.82|13552.82|13672.57|13552.57|7
1643480080000|2022-01-29 18:14:40|13672.61|13552.61|13673.66|13553.66|13673.69|13553.69|13672.61|13552.61|10
1643480090000|2022-01-29 18:14:50|13673.68|13553.68|13673.92|13553.92|13673.92|13553.92|13673.51|13553.51|10
1643480100000|2022-01-29 18:15:00|13674.21|13554.21|13674.56|13554.56|13674.56|13554.56|13673.34|13553.34|9
1643480110000|2022-01-29 18:15:10|13674.81|13554.81|13674.97|13554.97|13675.13|13555.13|13674.75|13554.75|10
1643480120000|2022-01-29 18:15:20|13675.2|13555.2|13675.95|13555.95|13675.95|13555.95|13675.11|13555.11|10
1643480130000|2022-01-29 18:15:30|13675.96|13555.96|13676.4|13556.4|13676.42|13556.42|13675.96|13555.96|9
1643480140000|2022-01-29 18:15:40|13676.19|13556.19|13676.89|13556.89|13676.92|13556.92|13676.17|13556.17|10
1643480150000|2022-01-29 18:15:50|13677.29|13557.29|13677.7|13557.7|13677.88|13557.88|13677.29|13557.29|8
1643480160000|2022-01-29 18:16:00|13677.79|13557.79|13677.81|13557.81|13677.81|13557.81|13677.6|13557.6|10
1643480170000|2022-01-29 18:16:10|13677.99|13557.99|13677.94|13557.94|13678.03|13558.03|13677.67|13557.67|7
1643480180000|2022-01-29 18:16:20|13677.96|13557.96|13677.85|13557.85|13678.23|13558.23|13677.61|13557.61|9
1643480190000|2022-01-29 18:16:30|13677.84|13557.84|13678.08|13558.08|13678.08|13558.08|13677.84|13557.84|9
1643480200000|2022-01-29 18:16:40|13678.05|13558.05|13678.29|13558.29|13678.35|13558.35|13678.02|13558.02|8
1643480210000|2022-01-29 18:16:50|13678.39|13558.39|13678.68|13558.68|13678.68|13558.68|13678.25|13558.25|8
1643480220000|2022-01-29 18:17:00|13678.69|13558.69|13679.85|13559.85|13679.85|13559.85|13678.69|13558.69|7
1643480230000|2022-01-29 18:17:10|13681.52|13561.52|13686.84|13566.84|13686.84|13566.84|13681.52|13561.52|10
1643480240000|2022-01-29 18:17:20|13687.56|13567.56|13691.61|13571.61|13691.61|13571.61|13687.56|13567.56|10
1643480250000|2022-01-29 18:17:30|13691.49|13571.49|13692.93|13572.93|13693.18|13573.18|13691.49|13571.49|10
1643480260000|2022-01-29 18:17:40|13692.92|13572.92|13691.69|13571.69|13692.92|13572.92|13691.31|13571.31|9
1643480270000|2022-01-29 18:17:50|13691.61|13571.61|13691.79|13571.79|13691.96|13571.96|13691.58|13571.58|9
1643480280000|2022-01-29 18:18:00|13691.86|13571.86|13694.16|13574.16|13694.16|13574.16|13691.86|13571.86|10
1643480290000|2022-01-29 18:18:10|13694.35|13574.35|13696.43|13576.43|13696.43|13576.43|13694.26|13574.26|9
1643480300000|2022-01-29 18:18:20|13696.93|13576.93|13697.07|13577.07|13697.07|13577.07|13696.67|13576.67|10
1643480310000|2022-01-29 18:18:30|13697.14|13577.14|13696.03|13576.03|13697.39|13577.39|13696.03|13576.03|10
1643480320000|2022-01-29 18:18:40|13695.98|13575.98|13693.39|13573.39|13695.98|13575.98|13693.39|13573.39|9
1643480330000|2022-01-29 18:18:50|13693|13573|13693.06|13573.06|13693.07|13573.07|13692.79|13572.79|9
1643480340000|2022-01-29 18:19:00|13693.6|13573.6|13695.09|13575.09|13695.09|13575.09|13693.54|13573.54|10
1643480350000|2022-01-29 18:19:10|13695.38|13575.38|13696.71|13576.71|13696.71|13576.71|13695.38|13575.38|8
1643480360000|2022-01-29 18:19:20|13696.77|13576.77|13696.36|13576.36|13696.77|13576.77|13696.36|13576.36|10
1643480370000|2022-01-29 18:19:30|13696.27|13576.27|13694.18|13574.18|13696.27|13576.27|13694.12|13574.12|10
1643480380000|2022-01-29 18:19:40|13694.29|13574.29|13695.12|13575.12|13695.12|13575.12|13694.29|13574.29|8
1643480390000|2022-01-29 18:19:50|13695.28|13575.28|13696.06|13576.06|13696.06|13576.06|13695.28|13575.28|10
1643480400000|2022-01-29 18:20:00|13696.08|13576.08|13696.74|13576.74|13696.84|13576.84|13696.08|13576.08|10
1643480410000|2022-01-29 18:20:10|13696.33|13576.33|13694.74|13574.74|13696.41|13576.41|13694.74|13574.74|10
1643480420000|2022-01-29 18:20:20|13695.41|13575.41|13694.94|13574.94|13695.41|13575.41|13694.45|13574.45|9
1643480430000|2022-01-29 18:20:30|13695.03|13575.03|13695.16|13575.16|13695.32|13575.32|13695.03|13575.03|9
1643480440000|2022-01-29 18:20:40|13695.1|13575.1|13694.75|13574.75|13695.23|13575.23|13694.56|13574.56|9
1643480450000|2022-01-29 18:20:50|13694.69|13574.69|13694.68|13574.68|13694.73|13574.73|13694.38|13574.38|10
1643480460000|2022-01-29 18:21:00|13695.09|13575.09|13695.43|13575.43|13695.43|13575.43|13694.97|13574.97|10
1643480470000|2022-01-29 18:21:10|13695.88|13575.88|13697.11|13577.11|13697.27|13577.27|13695.88|13575.88|10
1643480480000|2022-01-29 18:21:20|13698.77|13578.77|13699.59|13579.59|13700.26|13580.26|13698.75|13578.75|10
1643480490000|2022-01-29 18:21:30|13699.26|13579.26|13697.11|13577.11|13699.26|13579.26|13697.11|13577.11|10
1643480500000|2022-01-29 18:21:40|13696.61|13576.61|13694.94|13574.94|13696.61|13576.61|13694.94|13574.94|10
1643480510000|2022-01-29 18:21:50|13694.99|13574.99|13693.77|13573.77|13694.99|13574.99|13693.5|13573.5|9
1643480520000|2022-01-29 18:22:00|13693.83|13573.83|13693.77|13573.77|13693.84|13573.84|13693.74|13573.74|7
1643480530000|2022-01-29 18:22:10|13694.28|13574.28|13697.6|13577.6|13697.6|13577.6|13694.22|13574.22|9
1643480540000|2022-01-29 18:22:20|13697.89|13577.89|13698.25|13578.25|13698.25|13578.25|13697.35|13577.35|9
1643480550000|2022-01-29 18:22:30|13698.52|13578.52|13698.8|13578.8|13698.85|13578.85|13698.28|13578.28|10
1643480560000|2022-01-29 18:22:40|13699.02|13579.02|13699.61|13579.61|13699.7|13579.7|13699.02|13579.02|10
1643480570000|2022-01-29 18:22:50|13699.46|13579.46|13697.79|13577.79|13699.46|13579.46|13697.78|13577.78|8
1643480580000|2022-01-29 18:23:00|13697.12|13577.12|13696.44|13576.44|13697.12|13577.12|13696.33|13576.33|10
1643480590000|2022-01-29 18:23:10|13696.5|13576.5|13697.66|13577.66|13697.67|13577.67|13696.5|13576.5|9
1643480600000|2022-01-29 18:23:20|13697.59|13577.59|13698.81|13578.81|13698.81|13578.81|13697.59|13577.59|10
1643480610000|2022-01-29 18:23:30|13699.14|13579.14|13699.18|13579.18|13699.2|13579.2|13698.88|13578.88|10
1643480620000|2022-01-29 18:23:40|13698.77|13578.77|13698|13578|13698.87|13578.87|13698|13578|8
1643480630000|2022-01-29 18:23:50|13698.29|13578.29|13700.04|13580.04|13700.04|13580.04|13698.29|13578.29|9
1643480640000|2022-01-29 18:24:00|13700.21|13580.21|13701.29|13581.29|13701.42|13581.42|13700.21|13580.21|10
1643480650000|2022-01-29 18:24:10|13701.43|13581.43|13701.26|13581.26|13701.43|13581.43|13700.86|13580.86|9
1643480660000|2022-01-29 18:24:20|13701.19|13581.19|13700.53|13580.53|13701.34|13581.34|13700.53|13580.53|10
1643480670000|2022-01-29 18:24:30|13700.63|13580.63|13700.63|13580.63|13700.76|13580.76|13700.42|13580.42|10
1643480680000|2022-01-29 18:24:40|13699.93|13579.93|13699.08|13579.08|13699.93|13579.93|13698.96|13578.96|10
1643480690000|2022-01-29 18:24:50|13698.99|13578.99|13698.7|13578.7|13699|13579|13698.7|13578.7|8
1643480700000|2022-01-29 18:25:00|13699.15|13579.15|13700.61|13580.61|13700.61|13580.61|13699.15|13579.15|10
1643480710000|2022-01-29 18:25:10|13701|13581|13701.61|13581.61|13701.92|13581.92|13701|13581|10
1643480720000|2022-01-29 18:25:20|13701.46|13581.46|13700.98|13580.98|13701.46|13581.46|13700.91|13580.91|10
1643480730000|2022-01-29 18:25:30|13701.18|13581.18|13700.48|13580.48|13701.23|13581.23|13700.48|13580.48|9
1643480740000|2022-01-29 18:25:40|13699.63|13579.63|13698.25|13578.25|13699.63|13579.63|13698.25|13578.25|9
1643480750000|2022-01-29 18:25:50|13697.53|13577.53|13696.88|13576.88|13697.56|13577.56|13696.72|13576.72|9
1643480760000|2022-01-29 18:26:00|13696.87|13576.87|13697.37|13577.37|13697.37|13577.37|13696.82|13576.82|10
1643480770000|2022-01-29 18:26:10|13697.33|13577.33|13697.6|13577.6|13698.18|13578.18|13697.33|13577.33|10
1643480780000|2022-01-29 18:26:20|13697.8|13577.8|13696.67|13576.67|13697.8|13577.8|13696.58|13576.58|10
1643480790000|2022-01-29 18:26:30|13696.72|13576.72|13696.37|13576.37|13697.07|13577.07|13696.33|13576.33|10
1643480800000|2022-01-29 18:26:40|13696.26|13576.26|13697.5|13577.5|13697.5|13577.5|13696.21|13576.21|9
1643480810000|2022-01-29 18:26:50|13697.59|13577.59|13696.16|13576.16|13697.59|13577.59|13696.16|13576.16|10
1643480820000|2022-01-29 18:27:00|13696.04|13576.04|13695.71|13575.71|13696.14|13576.14|13695.71|13575.71|10
1643480830000|2022-01-29 18:27:10|13695.63|13575.63|13696.17|13576.17|13696.47|13576.47|13695.63|13575.63|9
1643480840000|2022-01-29 18:27:20|13696.32|13576.32|13695.63|13575.63|13696.41|13576.41|13695.63|13575.63|9
1643480850000|2022-01-29 18:27:30|13695.19|13575.19|13695.08|13575.08|13695.37|13575.37|13695.02|13575.02|9
1643480860000|2022-01-29 18:27:40|13695.04|13575.04|13694.68|13574.68|13695.04|13575.04|13694.23|13574.23|10
1643480870000|2022-01-29 18:27:50|13694.62|13574.62|13694.64|13574.64|13695.5|13575.5|13694.62|13574.62|10
1643480880000|2022-01-29 18:28:00|13694.56|13574.56|13693.84|13573.84|13694.82|13574.82|13693.84|13573.84|9
1643480890000|2022-01-29 18:28:10|13693.81|13573.81|13692.87|13572.87|13693.81|13573.81|13692.81|13572.81|9
1643480900000|2022-01-29 18:28:20|13692.92|13572.92|13692.98|13572.98|13693.26|13573.26|13692.78|13572.78|10
1643480910000|2022-01-29 18:28:30|13693.1|13573.1|13693.79|13573.79|13693.79|13573.79|13692.99|13572.99|9
1643480920000|2022-01-29 18:28:40|13693.31|13573.31|13689.69|13569.69|13693.31|13573.31|13689.69|13569.69|10
1643480930000|2022-01-29 18:28:50|13689.39|13569.39|13687.26|13567.26|13689.39|13569.39|13687.17|13567.17|10
1643480940000|2022-01-29 18:29:00|13687|13567|13686.14|13566.14|13687.02|13567.02|13686.03|13566.03|10
1643480950000|2022-01-29 18:29:10|13686.03|13566.03|13686.16|13566.16|13686.79|13566.79|13685.81|13565.81|10
1643480960000|2022-01-29 18:29:20|13686.15|13566.15|13687.76|13567.76|13688.72|13568.72|13686.15|13566.15|10
1643480970000|2022-01-29 18:29:30|13687.84|13567.84|13687.74|13567.74|13687.89|13567.89|13687.65|13567.65|9
1643480980000|2022-01-29 18:29:40|13687.62|13567.62|13686.81|13566.81|13687.68|13567.68|13686.81|13566.81|9
1643480990000|2022-01-29 18:29:50|13686.84|13566.84|13686.56|13566.56|13686.86|13566.86|13686.25|13566.25|10
1643481000000|2022-01-29 18:30:00|13686.32|13566.32|13686.36|13566.36|13687.05|13567.05|13686.32|13566.32|9
1643481010000|2022-01-29 18:30:10|13686.28|13566.28|13686.83|13566.83|13686.93|13566.93|13685.76|13565.76|9
1643481020000|2022-01-29 18:30:20|13686.74|13566.74|13685.44|13565.44|13686.81|13566.81|13685.36|13565.36|10
1643481030000|2022-01-29 18:30:30|13685.42|13565.42|13683.39|13563.39|13685.42|13565.42|13683.39|13563.39|10
1643481040000|2022-01-29 18:30:40|13683.26|13563.26|13681.37|13561.37|13683.26|13563.26|13681.05|13561.05|9
1643481050000|2022-01-29 18:30:50|13681.35|13561.35|13682.12|13562.12|13682.12|13562.12|13681.33|13561.33|10
1643481060000|2022-01-29 18:31:00|13682.24|13562.24|13682.39|13562.39|13682.39|13562.39|13682.24|13562.24|8
1643481070000|2022-01-29 18:31:10|13682.36|13562.36|13685.94|13565.94|13685.94|13565.94|13682.36|13562.36|6
1643481080000|2022-01-29 18:31:20|13685.88|13565.88|13686.19|13566.19|13686.19|13566.19|13685.82|13565.82|7
1643481090000|2022-01-29 18:31:30|13685.86|13565.86|13684.85|13564.85|13685.95|13565.95|13684.85|13564.85|9
1643481100000|2022-01-29 18:31:40|13685.15|13565.15|13686.62|13566.62|13686.68|13566.68|13685.15|13565.15|9
1643481110000|2022-01-29 18:31:50|13686.72|13566.72|13689.52|13569.52|13689.52|13569.52|13686.72|13566.72|10
1643481120000|2022-01-29 18:32:00|13689.76|13569.76|13691.4|13571.4|13691.87|13571.87|13689.76|13569.76|10
1643481130000|2022-01-29 18:32:10|13691.74|13571.74|13690.54|13570.54|13691.74|13571.74|13690.54|13570.54|10
1643481140000|2022-01-29 18:32:20|13690.27|13570.27|13689.84|13569.84|13690.27|13570.27|13689.46|13569.46|9
1643481150000|2022-01-29 18:32:30|13689.21|13569.21|13690.35|13570.35|13690.35|13570.35|13689.21|13569.21|10
1643481160000|2022-01-29 18:32:40|13690.42|13570.42|13691.13|13571.13|13691.28|13571.28|13690.42|13570.42|9
1643481170000|2022-01-29 18:32:50|13691.04|13571.04|13691.04|13571.04|13691.17|13571.17|13690.73|13570.73|10
1643481180000|2022-01-29 18:33:00|13691.02|13571.02|13690.61|13570.61|13691.05|13571.05|13690.61|13570.61|8
1643481190000|2022-01-29 18:33:10|13690.64|13570.64|13690.86|13570.86|13690.86|13570.86|13690.43|13570.43|8
1643481200000|2022-01-29 18:33:20|13690.87|13570.87|13691.49|13571.49|13691.49|13571.49|13690.87|13570.87|8
1643481210000|2022-01-29 18:33:30|13691.4|13571.4|13691.85|13571.85|13692.12|13572.12|13691.23|13571.23|10
1643481220000|2022-01-29 18:33:40|13692.1|13572.1|13692.53|13572.53|13692.69|13572.69|13692.1|13572.1|8
1643481230000|2022-01-29 18:33:50|13692.52|13572.52|13692.59|13572.59|13692.83|13572.83|13692.52|13572.52|8
1643481240000|2022-01-29 18:34:00|13692.65|13572.65|13692.87|13572.87|13692.87|13572.87|13692.47|13572.47|10
1643481250000|2022-01-29 18:34:10|13693.02|13573.02|13693.65|13573.65|13693.65|13573.65|13693.02|13573.02|10
1643481260000|2022-01-29 18:34:20|13693.53|13573.53|13694.01|13574.01|13694.07|13574.07|13693.53|13573.53|10
1643481270000|2022-01-29 18:34:30|13694.2|13574.2|13694.27|13574.27|13694.42|13574.42|13694.1|13574.1|8
1643481280000|2022-01-29 18:34:40|13694.23|13574.23|13694.42|13574.42|13694.42|13574.42|13694.05|13574.05|8
1643481290000|2022-01-29 18:34:50|13694.28|13574.28|13691.84|13571.84|13694.28|13574.28|13691.84|13571.84|10
1643481300000|2022-01-29 18:35:00|13691.6|13571.6|13692.04|13572.04|13692.04|13572.04|13691.18|13571.18|9
1643481310000|2022-01-29 18:35:10|13691.96|13571.96|13692.3|13572.3|13692.3|13572.3|13691.96|13571.96|8
1643481320000|2022-01-29 18:35:20|13692.23|13572.23|13691.5|13571.5|13692.23|13572.23|13691.26|13571.26|9
1643481330000|2022-01-29 18:35:30|13691.38|13571.38|13690.81|13570.81|13691.38|13571.38|13690.81|13570.81|8
1643481340000|2022-01-29 18:35:40|13690.27|13570.27|13688.06|13568.06|13690.27|13570.27|13688.06|13568.06|8
1643481350000|2022-01-29 18:35:50|13687.92|13567.92|13686.61|13566.61|13687.92|13567.92|13686.61|13566.61|8
1643481360000|2022-01-29 18:36:00|13686.31|13566.31|13680.54|13560.54|13686.31|13566.31|13680.54|13560.54|10
1643481370000|2022-01-29 18:36:10|13680.17|13560.17|13677.38|13557.38|13680.17|13560.17|13677.38|13557.38|9
1643481380000|2022-01-29 18:36:20|13676.51|13556.51|13666.63|13546.63|13676.51|13556.51|13666.63|13546.63|10
1643481390000|2022-01-29 18:36:30|13666.67|13546.67|13663.26|13543.26|13666.95|13546.95|13663.03|13543.03|10
1643481400000|2022-01-29 18:36:40|13663.14|13543.14|13661.26|13541.26|13663.14|13543.14|13661.26|13541.26|10
1643481410000|2022-01-29 18:36:50|13661.03|13541.03|13660.27|13540.27|13661.03|13541.03|13660.27|13540.27|9
1643481420000|2022-01-29 18:37:00|13659.9|13539.9|13658.8|13538.8|13660.45|13540.45|13658.49|13538.49|10
1643481430000|2022-01-29 18:37:10|13659.15|13539.15|13661.33|13541.33|13661.33|13541.33|13659.08|13539.08|10
1643481440000|2022-01-29 18:37:20|13662.13|13542.13|13665.08|13545.08|13665.08|13545.08|13662.09|13542.09|9
1643481450000|2022-01-29 18:37:30|13664.67|13544.67|13664.96|13544.96|13665.21|13545.21|13664.67|13544.67|10
1643481460000|2022-01-29 18:37:40|13665.79|13545.79|13666.6|13546.6|13666.6|13546.6|13665.79|13545.79|10
1643481470000|2022-01-29 18:37:50|13666.59|13546.59|13665.26|13545.26|13666.59|13546.59|13665.26|13545.26|10
1643481480000|2022-01-29 18:38:00|13665.15|13545.15|13666.42|13546.42|13666.47|13546.47|13664.99|13544.99|10
1643481490000|2022-01-29 18:38:10|13666.03|13546.03|13665.86|13545.86|13666.2|13546.2|13665.64|13545.64|10
1643481500000|2022-01-29 18:38:20|13665.99|13545.99|13665.91|13545.91|13665.99|13545.99|13665.17|13545.17|10
1643481510000|2022-01-29 18:38:30|13666.07|13546.07|13668.01|13548.01|13668.01|13548.01|13666.07|13546.07|9
1643481520000|2022-01-29 18:38:40|13668.15|13548.15|13668.22|13548.22|13668.39|13548.39|13668.09|13548.09|9
1643481530000|2022-01-29 18:38:50|13667.87|13547.87|13666.33|13546.33|13667.87|13547.87|13666.3|13546.3|10
1643481540000|2022-01-29 18:39:00|13666|13546|13664.83|13544.83|13666.06|13546.06|13664.43|13544.43|10
1643481550000|2022-01-29 18:39:10|13664.87|13544.87|13664.43|13544.43|13665.01|13545.01|13664.43|13544.43|10
1643481560000|2022-01-29 18:39:20|13664.58|13544.58|13664.47|13544.47|13664.74|13544.74|13664.47|13544.47|9
1643481570000|2022-01-29 18:39:30|13664.49|13544.49|13665.47|13545.47|13665.47|13545.47|13664.49|13544.49|9
1643481580000|2022-01-29 18:39:40|13665.51|13545.51|13666.08|13546.08|13666.24|13546.24|13665.51|13545.51|9
1643481590000|2022-01-29 18:39:50|13666.05|13546.05|13665.13|13545.13|13666.05|13546.05|13665.13|13545.13|9
1643481600000|2022-01-29 18:40:00|13665.04|13545.04|13663.51|13543.51|13665.04|13545.04|13663.51|13543.51|10
1643481610000|2022-01-29 18:40:10|13663.93|13543.93|13664.35|13544.35|13664.35|13544.35|13663.67|13543.67|10
1643481620000|2022-01-29 18:40:20|13664.1|13544.1|13664.31|13544.31|13664.86|13544.86|13664.06|13544.06|9
1643481630000|2022-01-29 18:40:30|13664.02|13544.02|13662.69|13542.69|13664.08|13544.08|13662.68|13542.68|10
1643481640000|2022-01-29 18:40:40|13662.33|13542.33|13660.55|13540.55|13662.33|13542.33|13660.55|13540.55|10
1643481650000|2022-01-29 18:40:50|13660.52|13540.52|13660.14|13540.14|13660.52|13540.52|13659.82|13539.82|10
1643481660000|2022-01-29 18:41:00|13659.95|13539.95|13658.84|13538.84|13659.95|13539.95|13658.84|13538.84|10
1643481670000|2022-01-29 18:41:10|13658.93|13538.93|13661.69|13541.69|13661.7|13541.7|13658.93|13538.93|10
1643481680000|2022-01-29 18:41:20|13662.86|13542.86|13664.17|13544.17|13664.17|13544.17|13662.86|13542.86|9
1643481690000|2022-01-29 18:41:30|13664.19|13544.19|13664.57|13544.57|13664.79|13544.79|13664.19|13544.19|10
1643481700000|2022-01-29 18:41:40|13664.59|13544.59|13664.93|13544.93|13664.98|13544.98|13664.55|13544.55|8
1643481710000|2022-01-29 18:41:50|13664.75|13544.75|13664.58|13544.58|13664.75|13544.75|13664.5|13544.5|5
1643481720000|2022-01-29 18:42:00|13664.6|13544.6|13664.71|13544.71|13664.91|13544.91|13664.6|13544.6|7
1643481730000|2022-01-29 18:42:10|13664.79|13544.79|13665.2|13545.2|13665.24|13545.24|13664.79|13544.79|8
1643481740000|2022-01-29 18:42:20|13665.03|13545.03|13665.51|13545.51|13665.71|13545.71|13665.03|13545.03|8
1643481750000|2022-01-29 18:42:30|13665.52|13545.52|13665.21|13545.21|13665.52|13545.52|13665.06|13545.06|8
1643481760000|2022-01-29 18:42:40|13665.49|13545.49|13666.45|13546.45|13666.59|13546.59|13665.49|13545.49|10
1643481770000|2022-01-29 18:42:50|13666.53|13546.53|13667.15|13547.15|13667.46|13547.46|13666.45|13546.45|10
1643481780000|2022-01-29 18:43:00|13667.14|13547.14|13666.5|13546.5|13667.4|13547.4|13666.44|13546.44|8
1643481790000|2022-01-29 18:43:10|13666.93|13546.93|13666.38|13546.38|13666.93|13546.93|13666.36|13546.36|9
1643481800000|2022-01-29 18:43:20|13666.33|13546.33|13666.22|13546.22|13666.33|13546.33|13665.94|13545.94|9
1643481810000|2022-01-29 18:43:30|13666.27|13546.27|13666.53|13546.53|13666.64|13546.64|13666.27|13546.27|9
1643481820000|2022-01-29 18:43:40|13666.49|13546.49|13666.35|13546.35|13666.92|13546.92|13666.35|13546.35|10
1643481830000|2022-01-29 18:43:50|13666.32|13546.32|13666.5|13546.5|13666.5|13546.5|13666.23|13546.23|8
1643481840000|2022-01-29 18:44:00|13666.48|13546.48|13666.08|13546.08|13666.7|13546.7|13666.06|13546.06|9
1643481850000|2022-01-29 18:44:10|13666.4|13546.4|13666.54|13546.54|13666.89|13546.89|13666.32|13546.32|10
1643481860000|2022-01-29 18:44:20|13666.77|13546.77|13667.56|13547.56|13667.71|13547.71|13666.66|13546.66|10
1643481870000|2022-01-29 18:44:30|13667.27|13547.27|13667.69|13547.69|13667.69|13547.69|13667.16|13547.16|10
1643481880000|2022-01-29 18:44:40|13667.98|13547.98|13668.1|13548.1|13668.23|13548.23|13667.98|13547.98|9
1643481890000|2022-01-29 18:44:50|13668.24|13548.24|13668.32|13548.32|13668.39|13548.39|13668.22|13548.22|8
1643481900000|2022-01-29 18:45:00|13668.46|13548.46|13669.5|13549.5|13669.5|13549.5|13668.42|13548.42|10
1643481910000|2022-01-29 18:45:10|13669.55|13549.55|13670.49|13550.49|13670.49|13550.49|13669.55|13549.55|9
1643481920000|2022-01-29 18:45:20|13670.69|13550.69|13670.36|13550.36|13671.31|13551.31|13670.36|13550.36|10
1643481930000|2022-01-29 18:45:30|13669.99|13549.99|13669.82|13549.82|13670.12|13550.12|13669.82|13549.82|9
1643481940000|2022-01-29 18:45:40|13670.09|13550.09|13670.18|13550.18|13670.2|13550.2|13669.87|13549.87|9
1643481950000|2022-01-29 18:45:50|13670.12|13550.12|13671.23|13551.23|13671.23|13551.23|13670.12|13550.12|10
1643481960000|2022-01-29 18:46:00|13672.17|13552.17|13679.22|13559.22|13679.22|13559.22|13672.17|13552.17|10
1643481970000|2022-01-29 18:46:10|13679.44|13559.44|13700.65|13580.65|13701.13|13581.13|13679.44|13559.44|10
1643481980000|2022-01-29 18:46:20|13702.55|13582.55|13713.71|13593.71|13713.71|13593.71|13702.55|13582.55|10
1643481990000|2022-01-29 18:46:30|13715.12|13595.12|13729.47|13609.47|13729.47|13609.47|13715.12|13595.12|10
1643482000000|2022-01-29 18:46:40|13729.72|13609.72|13747.77|13627.77|13747.77|13627.77|13729.72|13609.72|9
1643482010000|2022-01-29 18:46:50|13748.54|13628.54|13756.38|13636.38|13757.53|13637.53|13748.54|13628.54|10
1643482020000|2022-01-29 18:47:00|13756.59|13636.59|13755.33|13635.33|13757.37|13637.37|13755.33|13635.33|10
1643482030000|2022-01-29 18:47:10|13754.5|13634.5|13752.18|13632.18|13754.5|13634.5|13751.46|13631.46|10
1643482040000|2022-01-29 18:47:20|13752.68|13632.68|13752.04|13632.04|13753|13633|13752.04|13632.04|10
1643482050000|2022-01-29 18:47:30|13751.85|13631.85|13757.84|13637.84|13757.89|13637.89|13751.63|13631.63|9
1643482060000|2022-01-29 18:47:40|13759|13639|13763.68|13643.68|13763.68|13643.68|13759|13639|10
1643482070000|2022-01-29 18:47:50|13763.85|13643.85|13760.42|13640.42|13764.22|13644.22|13760.42|13640.42|9
1643482080000|2022-01-29 18:48:00|13760.41|13640.41|13757.48|13637.48|13760.41|13640.41|13757.48|13637.48|10
1643482090000|2022-01-29 18:48:10|13756.38|13636.38|13755.58|13635.58|13756.58|13636.58|13755.58|13635.58|10
1643482100000|2022-01-29 18:48:20|13756.07|13636.07|13754.74|13634.74|13756.07|13636.07|13754.74|13634.74|10
1643482110000|2022-01-29 18:48:30|13754.93|13634.93|13755.53|13635.53|13756.05|13636.05|13754.81|13634.81|10
1643482120000|2022-01-29 18:48:40|13755.99|13635.99|13756.85|13636.85|13757.05|13637.05|13755.99|13635.99|10
1643482130000|2022-01-29 18:48:50|13756.67|13636.67|13755.45|13635.45|13756.67|13636.67|13754.82|13634.82|10
1643482140000|2022-01-29 18:49:00|13755.51|13635.51|13756.39|13636.39|13756.7|13636.7|13755.24|13635.24|10
1643482150000|2022-01-29 18:49:10|13756.14|13636.14|13757.66|13637.66|13757.66|13637.66|13756.14|13636.14|8
1643482160000|2022-01-29 18:49:20|13757.86|13637.86|13757.2|13637.2|13757.86|13637.86|13756.95|13636.95|8
1643482170000|2022-01-29 18:49:30|13757.26|13637.26|13757.66|13637.66|13757.66|13637.66|13756.84|13636.84|10
1643482180000|2022-01-29 18:49:40|13757.73|13637.73|13762.58|13642.58|13762.58|13642.58|13757.73|13637.73|10
1643482190000|2022-01-29 18:49:50|13763.18|13643.18|13768.22|13648.22|13768.41|13648.41|13763.18|13643.18|10
1643482200000|2022-01-29 18:50:00|13768.11|13648.11|13766.06|13646.06|13768.11|13648.11|13765.82|13645.82|10
1643482210000|2022-01-29 18:50:10|13766.43|13646.43|13767.47|13647.47|13767.47|13647.47|13766.43|13646.43|10
1643482220000|2022-01-29 18:50:20|13767.52|13647.52|13767.52|13647.52|13767.9|13647.9|13767.32|13647.32|10
1643482230000|2022-01-29 18:50:30|13768.99|13648.99|13767.92|13647.92|13769.33|13649.33|13767.82|13647.82|10
1643482240000|2022-01-29 18:50:40|13767.73|13647.73|13766.4|13646.4|13767.73|13647.73|13766.4|13646.4|10
1643482250000|2022-01-29 18:50:50|13766.41|13646.41|13766.64|13646.64|13767|13647|13766.41|13646.41|9
1643482260000|2022-01-29 18:51:00|13766.72|13646.72|13767.11|13647.11|13767.11|13647.11|13766.51|13646.51|10
1643482270000|2022-01-29 18:51:10|13767.49|13647.49|13770.13|13650.13|13770.13|13650.13|13767.49|13647.49|10
1643482280000|2022-01-29 18:51:20|13769.72|13649.72|13772.58|13652.58|13772.58|13652.58|13769.72|13649.72|10
1643482290000|2022-01-29 18:51:30|13772.49|13652.49|13776.68|13656.68|13776.68|13656.68|13772.49|13652.49|10
1643482300000|2022-01-29 18:51:40|13776.79|13656.79|13777.93|13657.93|13778.09|13658.09|13776.79|13656.79|9
1643482310000|2022-01-29 18:51:50|13777.83|13657.83|13778.88|13658.88|13778.88|13658.88|13777.83|13657.83|10
1643482320000|2022-01-29 18:52:00|13778.95|13658.95|13778.22|13658.22|13779.76|13659.76|13778.22|13658.22|10
1643482330000|2022-01-29 18:52:10|13778.41|13658.41|13776.45|13656.45|13778.41|13658.41|13776.45|13656.45|10
1643482340000|2022-01-29 18:52:20|13776.62|13656.62|13776.32|13656.32|13776.62|13656.62|13776.23|13656.23|10
1643482350000|2022-01-29 18:52:30|13776.46|13656.46|13774.78|13654.78|13776.67|13656.67|13774.67|13654.67|10
1643482360000|2022-01-29 18:52:40|13774.71|13654.71|13771.72|13651.72|13774.71|13654.71|13771.72|13651.72|10
1643482370000|2022-01-29 18:52:50|13770.69|13650.69|13767.25|13647.25|13770.69|13650.69|13767|13647|10
1643482380000|2022-01-29 18:53:00|13766.94|13646.94|13768.64|13648.64|13768.64|13648.64|13766.93|13646.93|10
1643482390000|2022-01-29 18:53:10|13770.02|13650.02|13774.4|13654.4|13774.4|13654.4|13770.02|13650.02|10
1643482400000|2022-01-29 18:53:20|13775.9|13655.9|13777.21|13657.21|13777.21|13657.21|13775.9|13655.9|8
1643482410000|2022-01-29 18:53:30|13777.02|13657.02|13777.81|13657.81|13778.01|13658.01|13777.02|13657.02|9
1643482420000|2022-01-29 18:53:40|13777.87|13657.87|13777.7|13657.7|13778.19|13658.19|13777.69|13657.69|10
1643482430000|2022-01-29 18:53:50|13778.07|13658.07|13777.72|13657.72|13778.07|13658.07|13776.21|13656.21|10
1643482440000|2022-01-29 18:54:00|13777.74|13657.74|13776.92|13656.92|13777.74|13657.74|13776.38|13656.38|10
1643482450000|2022-01-29 18:54:10|13776.63|13656.63|13776.1|13656.1|13776.63|13656.63|13776.1|13656.1|9
1643482460000|2022-01-29 18:54:20|13775.94|13655.94|13774.78|13654.78|13775.94|13655.94|13774.78|13654.78|9
1643482470000|2022-01-29 18:54:30|13774.49|13654.49|13775.39|13655.39|13775.49|13655.49|13774.49|13654.49|10
1643482480000|2022-01-29 18:54:40|13775.75|13655.75|13776.94|13656.94|13776.94|13656.94|13775.75|13655.75|10
1643482490000|2022-01-29 18:54:50|13777.11|13657.11|13777.68|13657.68|13778.12|13658.12|13777.11|13657.11|9
1643482500000|2022-01-29 18:55:00|13777.8|13657.8|13777.73|13657.73|13778.27|13658.27|13777.66|13657.66|9
1643482510000|2022-01-29 18:55:10|13777.65|13657.65|13778|13658|13778.32|13658.32|13777.41|13657.41|9
1643482520000|2022-01-29 18:55:20|13778.3|13658.3|13778.96|13658.96|13779.54|13659.54|13778.16|13658.16|10
1643482530000|2022-01-29 18:55:30|13778.86|13658.86|13779.76|13659.76|13779.76|13659.76|13778.86|13658.86|10
1643482540000|2022-01-29 18:55:40|13780.29|13660.29|13781.71|13661.71|13781.71|13661.71|13780.29|13660.29|9
1643482550000|2022-01-29 18:55:50|13782.29|13662.29|13782.7|13662.7|13782.84|13662.84|13782.29|13662.29|9
1643482560000|2022-01-29 18:56:00|13782.92|13662.92|13783.8|13663.8|13783.8|13663.8|13782.53|13662.53|10
1643482570000|2022-01-29 18:56:10|13783.78|13663.78|13785.37|13665.37|13785.37|13665.37|13783.78|13663.78|9
1643482580000|2022-01-29 18:56:20|13785.93|13665.93|13787|13667|13787|13667|13785.93|13665.93|10
1643482590000|2022-01-29 18:56:30|13786.99|13666.99|13787.44|13667.44|13787.85|13667.85|13786.99|13666.99|10
1643482600000|2022-01-29 18:56:40|13787.68|13667.68|13787.67|13667.67|13787.68|13667.68|13786.96|13666.96|10
1643482610000|2022-01-29 18:56:50|13788.05|13668.05|13788.44|13668.44|13788.44|13668.44|13788.05|13668.05|8
1643482620000|2022-01-29 18:57:00|13788.39|13668.39|13788.13|13668.13|13789.06|13669.06|13788.13|13668.13|10
1643482630000|2022-01-29 18:57:10|13788.58|13668.58|13788.32|13668.32|13788.58|13668.58|13788.07|13668.07|10
1643482640000|2022-01-29 18:57:20|13788.42|13668.42|13788.35|13668.35|13789.55|13669.55|13788.35|13668.35|9
1643482650000|2022-01-29 18:57:30|13788.07|13668.07|13785.35|13665.35|13788.07|13668.07|13785.35|13665.35|10
1643482660000|2022-01-29 18:57:40|13785.47|13665.47|13783.64|13663.64|13785.47|13665.47|13783.64|13663.64|10
1643482670000|2022-01-29 18:57:50|13783.68|13663.68|13779.65|13659.65|13783.68|13663.68|13779.65|13659.65|10
1643482680000|2022-01-29 18:58:00|13778.74|13658.74|13776.25|13656.25|13778.74|13658.74|13776.25|13656.25|10
1643482690000|2022-01-29 18:58:10|13775.5|13655.5|13775.09|13655.09|13775.53|13655.53|13775.06|13655.06|9
1643482700000|2022-01-29 18:58:20|13774.48|13654.48|13773.33|13653.33|13775.04|13655.04|13773.33|13653.33|10
1643482710000|2022-01-29 18:58:30|13773.39|13653.39|13772.13|13652.13|13773.39|13653.39|13772.13|13652.13|9
1643482720000|2022-01-29 18:58:40|13771.72|13651.72|13771.4|13651.4|13771.8|13651.8|13771.39|13651.39|10
1643482730000|2022-01-29 18:58:50|13771.24|13651.24|13771.76|13651.76|13771.89|13651.89|13771.24|13651.24|10
1643482740000|2022-01-29 18:59:00|13771.8|13651.8|13771.42|13651.42|13771.8|13651.8|13770.83|13650.83|10
1643482750000|2022-01-29 18:59:10|13771.48|13651.48|13772.3|13652.3|13772.3|13652.3|13771.15|13651.15|10
1643482760000|2022-01-29 18:59:20|13771.8|13651.8|13772.44|13652.44|13772.58|13652.58|13771.8|13651.8|10
1643482770000|2022-01-29 18:59:30|13772.38|13652.38|13771.03|13651.03|13772.38|13652.38|13771.03|13651.03|9
1643482780000|2022-01-29 18:59:40|13769.98|13649.98|13764.5|13644.5|13769.98|13649.98|13764.5|13644.5|10
1643482790000|2022-01-29 18:59:50|13764.48|13644.48|13761.81|13641.81|13764.48|13644.48|13761.81|13641.81|9
1643482800000|2022-01-29 19:00:00|13761.77|13641.77|13759.81|13639.81|13761.79|13641.79|13759.81|13639.81|10
1643482810000|2022-01-29 19:00:10|13759.91|13639.91|13760.54|13640.54|13760.54|13640.54|13759.77|13639.77|9
1643482820000|2022-01-29 19:00:20|13760.27|13640.27|13761.29|13641.29|13762.19|13642.19|13760.27|13640.27|9
1643482830000|2022-01-29 19:00:30|13761.96|13641.96|13762.56|13642.56|13762.56|13642.56|13761.52|13641.52|10
1643482840000|2022-01-29 19:00:40|13762.01|13642.01|13763.32|13643.32|13763.45|13643.45|13762.01|13642.01|10
1643482850000|2022-01-29 19:00:50|13763.43|13643.43|13762.29|13642.29|13763.43|13643.43|13762.27|13642.27|10
1643482860000|2022-01-29 19:01:00|13762.31|13642.31|13762.2|13642.2|13762.31|13642.31|13761.66|13641.66|10
1643482870000|2022-01-29 19:01:10|13762.18|13642.18|13761.9|13641.9|13762.18|13642.18|13761.3|13641.3|10
1643482880000|2022-01-29 19:01:20|13761.97|13641.97|13762.8|13642.8|13762.83|13642.83|13761.92|13641.92|10
1643482890000|2022-01-29 19:01:30|13763.43|13643.43|13764.29|13644.29|13764.83|13644.83|13763.43|13643.43|10
1643482900000|2022-01-29 19:01:40|13764.56|13644.56|13762.88|13642.88|13764.56|13644.56|13762.87|13642.87|10
1643482910000|2022-01-29 19:01:50|13762.9|13642.9|13760.67|13640.67|13762.9|13642.9|13760.65|13640.65|9
1643482920000|2022-01-29 19:02:00|13760.86|13640.86|13760.24|13640.24|13761.15|13641.15|13760.24|13640.24|10
1643482930000|2022-01-29 19:02:10|13760.31|13640.31|13760.47|13640.47|13760.63|13640.63|13760.28|13640.28|9
1643482940000|2022-01-29 19:02:20|13760.41|13640.41|13756.76|13636.76|13760.56|13640.56|13756.76|13636.76|10
1643482950000|2022-01-29 19:02:30|13756.18|13636.18|13755.81|13635.81|13756.18|13636.18|13755.61|13635.61|10
1643482960000|2022-01-29 19:02:40|13755.68|13635.68|13754.52|13634.52|13755.72|13635.72|13754.43|13634.43|9
1643482970000|2022-01-29 19:02:50|13754.49|13634.49|13754.75|13634.75|13754.83|13634.83|13754.41|13634.41|10
1643482980000|2022-01-29 19:03:00|13754.69|13634.69|13754.06|13634.06|13754.79|13634.79|13754.06|13634.06|10
1643482990000|2022-01-29 19:03:10|13754.21|13634.21|13753.04|13633.04|13754.21|13634.21|13752.6|13632.6|10
1643483000000|2022-01-29 19:03:20|13752.88|13632.88|13753.13|13633.13|13753.17|13633.17|13752.66|13632.66|10
1643483010000|2022-01-29 19:03:30|13753.41|13633.41|13752.03|13632.03|13753.65|13633.65|13752.03|13632.03|10
1643483020000|2022-01-29 19:03:40|13752.17|13632.17|13750.76|13630.76|13752.17|13632.17|13750.76|13630.76|10
1643483030000|2022-01-29 19:03:50|13750.84|13630.84|13748.69|13628.69|13750.84|13630.84|13748.69|13628.69|8
1643483040000|2022-01-29 19:04:00|13748.6|13628.6|13750.38|13630.38|13750.38|13630.38|13748.6|13628.6|10
1643483050000|2022-01-29 19:04:10|13750.44|13630.44|13751.59|13631.59|13751.59|13631.59|13750.44|13630.44|10
1643483060000|2022-01-29 19:04:20|13752.14|13632.14|13751.22|13631.22|13752.14|13632.14|13751.22|13631.22|10
1643483070000|2022-01-29 19:04:30|13751.19|13631.19|13751.93|13631.93|13751.96|13631.96|13751.19|13631.19|9
1643483080000|2022-01-29 19:04:40|13751.85|13631.85|13753.07|13633.07|13753.07|13633.07|13751.85|13631.85|10
1643483090000|2022-01-29 19:04:50|13754.06|13634.06|13754.65|13634.65|13754.82|13634.82|13754.06|13634.06|10
1643483100000|2022-01-29 19:05:00|13754.66|13634.66|13754.2|13634.2|13754.66|13634.66|13754.15|13634.15|10
1643483110000|2022-01-29 19:05:10|13753.94|13633.94|13753.1|13633.1|13753.94|13633.94|13752.96|13632.96|10
1643483120000|2022-01-29 19:05:20|13753.31|13633.31|13752.42|13632.42|13753.48|13633.48|13752.35|13632.35|10
1643483130000|2022-01-29 19:05:30|13752.02|13632.02|13749.52|13629.52|13752.02|13632.02|13749.44|13629.44|10
1643483140000|2022-01-29 19:05:40|13749.67|13629.67|13749.66|13629.66|13750.02|13630.02|13749.65|13629.65|9
1643483150000|2022-01-29 19:05:50|13749.05|13629.05|13748.71|13628.71|13749.05|13629.05|13748.61|13628.61|10
1643483160000|2022-01-29 19:06:00|13748.67|13628.67|13749.83|13629.83|13749.83|13629.83|13748.67|13628.67|10
1643483170000|2022-01-29 19:06:10|13749.87|13629.87|13750.17|13630.17|13750.17|13630.17|13749.82|13629.82|8
1643483180000|2022-01-29 19:06:20|13750.27|13630.27|13751.29|13631.29|13751.39|13631.39|13750.27|13630.27|10
1643483190000|2022-01-29 19:06:30|13751.33|13631.33|13751.46|13631.46|13751.46|13631.46|13751.2|13631.2|10
1643483200000|2022-01-29 19:06:40|13751.61|13631.61|13757.19|13637.19|13757.19|13637.19|13751.61|13631.61|10
1643483210000|2022-01-29 19:06:50|13757.13|13637.13|13757.93|13637.93|13758.17|13638.17|13757.13|13637.13|10
1643483220000|2022-01-29 19:07:00|13758.21|13638.21|13757.05|13637.05|13758.21|13638.21|13757.05|13637.05|10
1643483230000|2022-01-29 19:07:10|13757.12|13637.12|13757.57|13637.57|13757.63|13637.63|13757.1|13637.1|9
1643483240000|2022-01-29 19:07:20|13757.94|13637.94|13759.02|13639.02|13759.07|13639.07|13757.94|13637.94|7
1643483250000|2022-01-29 19:07:30|13758.92|13638.92|13758.86|13638.86|13759|13639|13758.84|13638.84|7
1643483260000|2022-01-29 19:07:40|13758.83|13638.83|13759.4|13639.4|13759.48|13639.48|13758.83|13638.83|7
1643483270000|2022-01-29 19:07:50|13759.53|13639.53|13761.54|13641.54|13761.54|13641.54|13759.39|13639.39|8
1643483280000|2022-01-29 19:08:00|13762.07|13642.07|13771.31|13651.31|13771.31|13651.31|13762.07|13642.07|10
1643483290000|2022-01-29 19:08:10|13771.52|13651.52|13775.23|13655.23|13775.23|13655.23|13771.52|13651.52|10
1643483300000|2022-01-29 19:08:20|13775.08|13655.08|13776.83|13656.83|13776.83|13656.83|13775.08|13655.08|10
1643483310000|2022-01-29 19:08:30|13776.7|13656.7|13778.32|13658.32|13778.32|13658.32|13776.59|13656.59|9
1643483320000|2022-01-29 19:08:40|13778.12|13658.12|13779.73|13659.73|13779.83|13659.83|13778.04|13658.04|10
1643483330000|2022-01-29 19:08:50|13779.92|13659.92|13781.96|13661.96|13781.96|13661.96|13779.92|13659.92|8
1643483340000|2022-01-29 19:09:00|13781.78|13661.78|13783.6|13663.6|13783.64|13663.64|13781.78|13661.78|9
1643483350000|2022-01-29 19:09:10|13783.51|13663.51|13783.06|13663.06|13783.74|13663.74|13783.06|13663.06|9
1643483360000|2022-01-29 19:09:20|13785.25|13665.25|13785.42|13665.42|13785.55|13665.55|13785.13|13665.13|10
1643483370000|2022-01-29 19:09:30|13785.3|13665.3|13785.7|13665.7|13785.89|13665.89|13785.17|13665.17|9
1643483380000|2022-01-29 19:09:40|13787.14|13667.14|13786.23|13666.23|13787.39|13667.39|13786.23|13666.23|10
1643483390000|2022-01-29 19:09:50|13785.72|13665.72|13785.51|13665.51|13786.26|13666.26|13785.51|13665.51|9
1643483400000|2022-01-29 19:10:00|13785.44|13665.44|13784.06|13664.06|13785.44|13665.44|13784.06|13664.06|10
1643483410000|2022-01-29 19:10:10|13784.42|13664.42|13786.05|13666.05|13786.05|13666.05|13784.42|13664.42|10
1643483420000|2022-01-29 19:10:20|13786.21|13666.21|13787.12|13667.12|13787.12|13667.12|13786.15|13666.15|10
1643483430000|2022-01-29 19:10:30|13787.45|13667.45|13788.3|13668.3|13788.78|13668.78|13787.45|13667.45|10
1643483440000|2022-01-29 19:10:40|13788.12|13668.12|13788.68|13668.68|13788.77|13668.77|13788.12|13668.12|10
1643483450000|2022-01-29 19:10:50|13788.65|13668.65|13790.09|13670.09|13790.09|13670.09|13788.21|13668.21|10
1643483460000|2022-01-29 19:11:00|13789.99|13669.99|13792.28|13672.28|13792.28|13672.28|13789.99|13669.99|10
1643483470000|2022-01-29 19:11:10|13792|13672|13791.95|13671.95|13792.15|13672.15|13791.64|13671.64|10
1643483480000|2022-01-29 19:11:20|13792.21|13672.21|13793.23|13673.23|13793.65|13673.65|13792.21|13672.21|10
1643483490000|2022-01-29 19:11:30|13793.08|13673.08|13791.87|13671.87|13793.33|13673.33|13791.87|13671.87|10
1643483500000|2022-01-29 19:11:40|13791.76|13671.76|13790.89|13670.89|13792.47|13672.47|13790.77|13670.77|10
1643483510000|2022-01-29 19:11:50|13790.79|13670.79|13789.51|13669.51|13790.79|13670.79|13789.51|13669.51|8
1643483520000|2022-01-29 19:12:00|13789.35|13669.35|13789.73|13669.73|13789.8|13669.8|13789.35|13669.35|10
1643483530000|2022-01-29 19:12:10|13789.88|13669.88|13789.72|13669.72|13789.91|13669.91|13789.68|13669.68|9
1643483540000|2022-01-29 19:12:20|13789.35|13669.35|13791.78|13671.78|13791.78|13671.78|13789.3|13669.3|9
1643483550000|2022-01-29 19:12:30|13792.67|13672.67|13797.26|13677.26|13797.26|13677.26|13792.67|13672.67|10
1643483560000|2022-01-29 19:12:40|13797.35|13677.35|13800.22|13680.22|13800.42|13680.42|13797.35|13677.35|10
1643483570000|2022-01-29 19:12:50|13800.21|13680.21|13799.32|13679.32|13800.29|13680.29|13799.32|13679.32|10
1643483580000|2022-01-29 19:13:00|13799.33|13679.33|13798.72|13678.72|13799.33|13679.33|13798.35|13678.35|9
1643483590000|2022-01-29 19:13:10|13798.59|13678.59|13797.87|13677.87|13798.59|13678.59|13797.64|13677.64|10
1643483600000|2022-01-29 19:13:20|13797.27|13677.27|13798.42|13678.42|13798.42|13678.42|13797.17|13677.17|10
1643483610000|2022-01-29 19:13:30|13798.67|13678.67|13796.95|13676.95|13799.56|13679.56|13796.95|13676.95|9
1643483620000|2022-01-29 19:13:40|13796.85|13676.85|13796.13|13676.13|13797.09|13677.09|13796.07|13676.07|10
1643483630000|2022-01-29 19:13:50|13796.12|13676.12|13796.34|13676.34|13796.71|13676.71|13795.79|13675.79|10
1643483640000|2022-01-29 19:14:00|13796.99|13676.99|13796.61|13676.61|13797.73|13677.73|13796.56|13676.56|9
1643483650000|2022-01-29 19:14:10|13796.64|13676.64|13796.84|13676.84|13797.11|13677.11|13796.11|13676.11|9
1643483660000|2022-01-29 19:14:20|13796.71|13676.71|13796.53|13676.53|13796.86|13676.86|13796.46|13676.46|9
1643483670000|2022-01-29 19:14:30|13796.38|13676.38|13795.63|13675.63|13796.38|13676.38|13795.46|13675.46|9
1643483680000|2022-01-29 19:14:40|13795.92|13675.92|13793.56|13673.56|13796.04|13676.04|13793.56|13673.56|10
1643483690000|2022-01-29 19:14:50|13793.3|13673.3|13792.11|13672.11|13793.53|13673.53|13791.9|13671.9|9
1643483700000|2022-01-29 19:15:00|13792.39|13672.39|13793.7|13673.7|13793.7|13673.7|13792.14|13672.14|10
1643483710000|2022-01-29 19:15:10|13793.75|13673.75|13793.86|13673.86|13794.25|13674.25|13793.34|13673.34|10
1643483720000|2022-01-29 19:15:20|13793.36|13673.36|13793.38|13673.38|13793.89|13673.89|13793.07|13673.07|9
1643483730000|2022-01-29 19:15:30|13793.17|13673.17|13793.67|13673.67|13793.67|13673.67|13792.99|13672.99|10
1643483740000|2022-01-29 19:15:40|13793.62|13673.62|13794.04|13674.04|13794.04|13674.04|13793.57|13673.57|9
1643483750000|2022-01-29 19:15:50|13794.06|13674.06|13797.54|13677.54|13797.54|13677.54|13793.88|13673.88|10
1643483760000|2022-01-29 19:16:00|13797.8|13677.8|13803.25|13683.25|13803.25|13683.25|13797.8|13677.8|10
1643483770000|2022-01-29 19:16:10|13803.08|13683.08|13801.3|13681.3|13803.08|13683.08|13801.3|13681.3|10
1643483780000|2022-01-29 19:16:20|13801.26|13681.26|13802.39|13682.39|13802.39|13682.39|13801.26|13681.26|10
1643483790000|2022-01-29 19:16:30|13802.46|13682.46|13802.48|13682.48|13802.66|13682.66|13802.18|13682.18|10
1643483800000|2022-01-29 19:16:40|13802.38|13682.38|13801.8|13681.8|13802.38|13682.38|13801.54|13681.54|9
1643483810000|2022-01-29 19:16:50|13801.88|13681.88|13803.06|13683.06|13803.06|13683.06|13801.83|13681.83|10
1643483820000|2022-01-29 19:17:00|13803.8|13683.8|13803.22|13683.22|13804.08|13684.08|13803.22|13683.22|10
1643483830000|2022-01-29 19:17:10|13803.04|13683.04|13802.46|13682.46|13803.07|13683.07|13802.2|13682.2|9
1643483840000|2022-01-29 19:17:20|13802.53|13682.53|13802.02|13682.02|13802.58|13682.58|13801.88|13681.88|10
1643483850000|2022-01-29 19:17:30|13802.15|13682.15|13802.64|13682.64|13802.64|13682.64|13802.15|13682.15|10
1643483860000|2022-01-29 19:17:40|13802.1|13682.1|13801.86|13681.86|13802.19|13682.19|13801.62|13681.62|10
1643483870000|2022-01-29 19:17:50|13802.11|13682.11|13803.46|13683.46|13803.54|13683.54|13802.11|13682.11|10
1643483880000|2022-01-29 19:18:00|13803.74|13683.74|13803.03|13683.03|13803.74|13683.74|13803.03|13683.03|10
1643483890000|2022-01-29 19:18:10|13803.25|13683.25|13804.17|13684.17|13804.27|13684.27|13803.25|13683.25|10
1643483900000|2022-01-29 19:18:20|13804.9|13684.9|13804.93|13684.93|13805.04|13685.04|13804.9|13684.9|8
1643483910000|2022-01-29 19:18:30|13805|13685|13804.77|13684.77|13805.36|13685.36|13804.75|13684.75|10
1643483920000|2022-01-29 19:18:40|13805.08|13685.08|13805.97|13685.97|13806.07|13686.07|13804.77|13684.77|10
1643483930000|2022-01-29 19:18:50|13806.1|13686.1|13806.6|13686.6|13806.68|13686.68|13805.76|13685.76|9
1643483940000|2022-01-29 19:19:00|13806.88|13686.88|13807.03|13687.03|13807.09|13687.09|13806.62|13686.62|9
1643483950000|2022-01-29 19:19:10|13806.93|13686.93|13805.74|13685.74|13806.93|13686.93|13805.74|13685.74|10
1643483960000|2022-01-29 19:19:20|13804.94|13684.94|13804.71|13684.71|13804.95|13684.95|13804.56|13684.56|10
1643483970000|2022-01-29 19:19:30|13804.64|13684.64|13804.43|13684.43|13804.79|13684.79|13804.35|13684.35|8
1643483980000|2022-01-29 19:19:40|13804.59|13684.59|13806.6|13686.6|13806.6|13686.6|13804.59|13684.59|10
1643483990000|2022-01-29 19:19:50|13806.41|13686.41|13808.54|13688.54|13808.57|13688.57|13806.41|13686.41|10
1643484000000|2022-01-29 19:20:00|13808.23|13688.23|13807.03|13687.03|13808.24|13688.24|13807.03|13687.03|10
1643484010000|2022-01-29 19:20:10|13806.15|13686.15|13804.27|13684.27|13806.28|13686.28|13804.27|13684.27|9
1643484020000|2022-01-29 19:20:20|13803.97|13683.97|13802.89|13682.89|13804.07|13684.07|13802.77|13682.77|10
1643484030000|2022-01-29 19:20:30|13802.43|13682.43|13802.33|13682.33|13802.58|13682.58|13802.22|13682.22|9
1643484040000|2022-01-29 19:20:40|13802|13682|13800.63|13680.63|13802|13682|13800.6|13680.6|10
1643484050000|2022-01-29 19:20:50|13800.49|13680.49|13799.65|13679.65|13800.58|13680.58|13799.65|13679.65|10
1643484060000|2022-01-29 19:21:00|13799.62|13679.62|13798.33|13678.33|13800.27|13680.27|13798.33|13678.33|10
1643484070000|2022-01-29 19:21:10|13798.26|13678.26|13792.63|13672.63|13798.26|13678.26|13792.63|13672.63|10
1643484080000|2022-01-29 19:21:20|13791.71|13671.71|13783.05|13663.05|13791.71|13671.71|13783.05|13663.05|10
1643484090000|2022-01-29 19:21:30|13782.68|13662.68|13779.13|13659.13|13782.68|13662.68|13779.13|13659.13|10
1643484100000|2022-01-29 19:21:40|13779.25|13659.25|13775.19|13655.19|13779.25|13659.25|13775.19|13655.19|10
1643484110000|2022-01-29 19:21:50|13775.55|13655.55|13774.52|13654.52|13775.55|13655.55|13774.51|13654.51|10
1643484120000|2022-01-29 19:22:00|13774.49|13654.49|13774.51|13654.51|13774.51|13654.51|13774.14|13654.14|9
1643484130000|2022-01-29 19:22:10|13774.54|13654.54|13776.12|13656.12|13776.12|13656.12|13774.39|13654.39|10
1643484140000|2022-01-29 19:22:20|13776.71|13656.71|13778.29|13658.29|13778.29|13658.29|13776.71|13656.71|10
1643484150000|2022-01-29 19:22:30|13778.19|13658.19|13778.14|13658.14|13778.47|13658.47|13778.09|13658.09|10
1643484160000|2022-01-29 19:22:40|13778.19|13658.19|13778.2|13658.2|13778.29|13658.29|13777.79|13657.79|10
1643484170000|2022-01-29 19:22:50|13778.21|13658.21|13778.37|13658.37|13778.47|13658.47|13778.21|13658.21|9
1643484180000|2022-01-29 19:23:00|13778.78|13658.78|13779.98|13659.98|13780.13|13660.13|13778.66|13658.66|10
1643484190000|2022-01-29 19:23:10|13780.17|13660.17|13780.23|13660.23|13780.23|13660.23|13779.76|13659.76|10
1643484200000|2022-01-29 19:23:20|13780.38|13660.38|13780.42|13660.42|13780.66|13660.66|13780.38|13660.38|9
1643484210000|2022-01-29 19:23:30|13780.03|13660.03|13777.27|13657.27|13780.07|13660.07|13777.27|13657.27|10
1643484220000|2022-01-29 19:23:40|13777.29|13657.29|13776.38|13656.38|13777.5|13657.5|13775.42|13655.42|10
1643484230000|2022-01-29 19:23:50|13776.57|13656.57|13780.28|13660.28|13780.28|13660.28|13776.57|13656.57|10
1643484240000|2022-01-29 19:24:00|13780.2|13660.2|13780.45|13660.45|13780.51|13660.51|13780.13|13660.13|10
1643484250000|2022-01-29 19:24:10|13780.63|13660.63|13781.02|13661.02|13781.02|13661.02|13780.51|13660.51|10
1643484260000|2022-01-29 19:24:20|13781.3|13661.3|13781.2|13661.2|13781.55|13661.55|13781.04|13661.04|10
1643484270000|2022-01-29 19:24:30|13781.3|13661.3|13780.5|13660.5|13781.3|13661.3|13780.5|13660.5|9
1643484280000|2022-01-29 19:24:40|13780.64|13660.64|13779.64|13659.64|13780.78|13660.78|13779.55|13659.55|10
1643484290000|2022-01-29 19:24:50|13779.24|13659.24|13775.77|13655.77|13779.24|13659.24|13775.77|13655.77|10
1643484300000|2022-01-29 19:25:00|13775.04|13655.04|13774.81|13654.81|13775.04|13655.04|13774.22|13654.22|10
1643484310000|2022-01-29 19:25:10|13774.96|13654.96|13775.71|13655.71|13776.11|13656.11|13774.96|13654.96|10
1643484320000|2022-01-29 19:25:20|13775.78|13655.78|13776.23|13656.23|13776.31|13656.31|13775.78|13655.78|8
1643484330000|2022-01-29 19:25:30|13776.26|13656.26|13776.6|13656.6|13776.6|13656.6|13776.26|13656.26|10
1643484340000|2022-01-29 19:25:40|13776.71|13656.71|13777.05|13657.05|13777.05|13657.05|13776.71|13656.71|9
1643484350000|2022-01-29 19:25:50|13777.08|13657.08|13777.67|13657.67|13777.67|13657.67|13777.08|13657.08|10
1643484360000|2022-01-29 19:26:00|13777.69|13657.69|13779.01|13659.01|13779.01|13659.01|13777.14|13657.14|8
1643484370000|2022-01-29 19:26:10|13779.21|13659.21|13778.59|13658.59|13779.22|13659.22|13778.59|13658.59|9
1643484380000|2022-01-29 19:26:20|13778.47|13658.47|13777.93|13657.93|13778.47|13658.47|13777.84|13657.84|10
1643484390000|2022-01-29 19:26:30|13778.02|13658.02|13777.75|13657.75|13778.23|13658.23|13777.75|13657.75|8
1643484400000|2022-01-29 19:26:40|13778.04|13658.04|13778.98|13658.98|13778.98|13658.98|13777.62|13657.62|10
1643484410000|2022-01-29 19:26:50|13778.93|13658.93|13779.58|13659.58|13780.34|13660.34|13778.93|13658.93|10
1643484420000|2022-01-29 19:27:00|13779.66|13659.66|13776|13656|13779.66|13659.66|13776|13656|9
1643484430000|2022-01-29 19:27:10|13775.91|13655.91|13781.14|13661.14|13781.14|13661.14|13775.91|13655.91|10
1643484440000|2022-01-29 19:27:20|13781.44|13661.44|13783.2|13663.2|13783.35|13663.35|13781.44|13661.44|10
1643484450000|2022-01-29 19:27:30|13783.23|13663.23|13782.16|13662.16|13783.76|13663.76|13782.16|13662.16|10
1643484460000|2022-01-29 19:27:40|13782.18|13662.18|13781.42|13661.42|13782.18|13662.18|13780.36|13660.36|10
1643484470000|2022-01-29 19:27:50|13781.93|13661.93|13782.79|13662.79|13783.55|13663.55|13781.88|13661.88|10
1643484480000|2022-01-29 19:28:00|13782.66|13662.66|13782.33|13662.33|13782.84|13662.84|13782.33|13662.33|9
1643484490000|2022-01-29 19:28:10|13782.36|13662.36|13779.01|13659.01|13782.36|13662.36|13779.01|13659.01|10
1643484500000|2022-01-29 19:28:20|13778.49|13658.49|13775.66|13655.66|13778.49|13658.49|13775.66|13655.66|10
1643484510000|2022-01-29 19:28:30|13775.62|13655.62|13777.74|13657.74|13777.74|13657.74|13775.62|13655.62|9
1643484520000|2022-01-29 19:28:40|13778.1|13658.1|13781.55|13661.55|13781.55|13661.55|13778.1|13658.1|10
1643484530000|2022-01-29 19:28:50|13781.63|13661.63|13781.69|13661.69|13781.78|13661.78|13781.42|13661.42|10
1643484540000|2022-01-29 19:29:00|13781.71|13661.71|13781.76|13661.76|13781.8|13661.8|13781.49|13661.49|6
1643484550000|2022-01-29 19:29:10|13781.66|13661.66|13780.92|13660.92|13781.66|13661.66|13780.86|13660.86|9
1643484560000|2022-01-29 19:29:20|13780.71|13660.71|13779.71|13659.71|13781.17|13661.17|13779.71|13659.71|10
1643484570000|2022-01-29 19:29:30|13779.48|13659.48|13779.47|13659.47|13779.48|13659.48|13779.25|13659.25|9
1643484580000|2022-01-29 19:29:40|13779.43|13659.43|13779.27|13659.27|13779.82|13659.82|13779.1|13659.1|9
1643484590000|2022-01-29 19:29:50|13779.38|13659.38|13779.35|13659.35|13779.41|13659.41|13779.05|13659.05|8
1643484600000|2022-01-29 19:30:00|13779.3|13659.3|13781.49|13661.49|13781.49|13661.49|13779.3|13659.3|10
1643484610000|2022-01-29 19:30:10|13781.78|13661.78|13780.21|13660.21|13782.29|13662.29|13780.21|13660.21|9
1643484620000|2022-01-29 19:30:20|13779.79|13659.79|13778.7|13658.7|13779.79|13659.79|13778.32|13658.32|10
1643484630000|2022-01-29 19:30:30|13779.05|13659.05|13779.04|13659.04|13779.38|13659.38|13778.68|13658.68|10
1643484640000|2022-01-29 19:30:40|13779.01|13659.01|13777.16|13657.16|13779.16|13659.16|13777.16|13657.16|8
1643484650000|2022-01-29 19:30:50|13776.93|13656.93|13773.84|13653.84|13776.93|13656.93|13773.84|13653.84|10
1643484660000|2022-01-29 19:31:00|13774.14|13654.14|13774.48|13654.48|13775.06|13655.06|13773.89|13653.89|10
1643484670000|2022-01-29 19:31:10|13774.39|13654.39|13775.72|13655.72|13775.72|13655.72|13774.39|13654.39|10
1643484680000|2022-01-29 19:31:20|13775.48|13655.48|13773.78|13653.78|13775.48|13655.48|13773.78|13653.78|10
1643484690000|2022-01-29 19:31:30|13773.29|13653.29|13772.78|13652.78|13774.34|13654.34|13772.78|13652.78|10
1643484700000|2022-01-29 19:31:40|13772.81|13652.81|13774.02|13654.02|13774.02|13654.02|13772.81|13652.81|10
1643484710000|2022-01-29 19:31:50|13774.15|13654.15|13774.81|13654.81|13775.15|13655.15|13774.15|13654.15|10
1643484720000|2022-01-29 19:32:00|13774.67|13654.67|13775.26|13655.26|13775.26|13655.26|13774.51|13654.51|9
1643484730000|2022-01-29 19:32:10|13775.28|13655.28|13775.54|13655.54|13775.96|13655.96|13775.28|13655.28|9
1643484740000|2022-01-29 19:32:20|13775.83|13655.83|13776.93|13656.93|13776.93|13656.93|13775.74|13655.74|10
1643484750000|2022-01-29 19:32:30|13777.2|13657.2|13779.15|13659.15|13779.15|13659.15|13777.12|13657.12|10
1643484760000|2022-01-29 19:32:40|13779.26|13659.26|13781.59|13661.59|13781.59|13661.59|13779.26|13659.26|10
1643484770000|2022-01-29 19:32:50|13781.31|13661.31|13782.15|13662.15|13782.2|13662.2|13781.31|13661.31|10
1643484780000|2022-01-29 19:33:00|13782.34|13662.34|13782.6|13662.6|13782.6|13662.6|13781.98|13661.98|10
1643484790000|2022-01-29 19:33:10|13782.57|13662.57|13784.39|13664.39|13784.39|13664.39|13782.57|13662.57|9
1643484800000|2022-01-29 19:33:20|13784.43|13664.43|13784.42|13664.42|13784.5|13664.5|13784.01|13664.01|10
1643484810000|2022-01-29 19:33:30|13784.37|13664.37|13785.48|13665.48|13785.48|13665.48|13784.36|13664.36|10
1643484820000|2022-01-29 19:33:40|13785.95|13665.95|13796.93|13676.93|13796.93|13676.93|13785.95|13665.95|10
1643484830000|2022-01-29 19:33:50|13798.04|13678.04|13804.2|13684.2|13804.2|13684.2|13798.04|13678.04|10
1643484840000|2022-01-29 19:34:00|13804.55|13684.55|13805.9|13685.9|13805.94|13685.94|13804.52|13684.52|10
1643484850000|2022-01-29 19:34:10|13805.67|13685.67|13806.61|13686.61|13806.64|13686.64|13805.67|13685.67|10
1643484860000|2022-01-29 19:34:20|13806.85|13686.85|13807.03|13687.03|13807.35|13687.35|13806.85|13686.85|9
1643484870000|2022-01-29 19:34:30|13807.17|13687.17|13806.24|13686.24|13807.48|13687.48|13806.24|13686.24|10
1643484880000|2022-01-29 19:34:40|13806.48|13686.48|13804.82|13684.82|13806.75|13686.75|13804.82|13684.82|10
1643484890000|2022-01-29 19:34:50|13804.59|13684.59|13803.28|13683.28|13804.59|13684.59|13803.28|13683.28|10
1643484900000|2022-01-29 19:35:00|13803.03|13683.03|13804.76|13684.76|13804.86|13684.86|13803.03|13683.03|10
1643484910000|2022-01-29 19:35:10|13804.78|13684.78|13802.38|13682.38|13804.78|13684.78|13802.38|13682.38|9
1643484920000|2022-01-29 19:35:20|13802.69|13682.69|13801.9|13681.9|13802.83|13682.83|13801.9|13681.9|10
1643484930000|2022-01-29 19:35:30|13802.3|13682.3|13802.86|13682.86|13803.05|13683.05|13802.28|13682.28|9
1643484940000|2022-01-29 19:35:40|13803.02|13683.02|13803.38|13683.38|13803.44|13683.44|13802.98|13682.98|10
1643484950000|2022-01-29 19:35:50|13803.21|13683.21|13802.38|13682.38|13803.21|13683.21|13802.33|13682.33|9
1643484960000|2022-01-29 19:36:00|13802.39|13682.39|13803.43|13683.43|13803.43|13683.43|13802.3|13682.3|10
1643484970000|2022-01-29 19:36:10|13803.48|13683.48|13804.63|13684.63|13804.65|13684.65|13803.13|13683.13|10
1643484980000|2022-01-29 19:36:20|13804.78|13684.78|13806.41|13686.41|13806.41|13686.41|13804.78|13684.78|10
1643484990000|2022-01-29 19:36:30|13807.05|13687.05|13809.04|13689.04|13809.04|13689.04|13807.05|13687.05|9
1643485000000|2022-01-29 19:36:40|13809.23|13689.23|13807.15|13687.15|13809.34|13689.34|13807.15|13687.15|10
1643485010000|2022-01-29 19:36:50|13806.66|13686.66|13805.73|13685.73|13806.66|13686.66|13804.56|13684.56|10
1643485020000|2022-01-29 19:37:00|13805.82|13685.82|13805.31|13685.31|13805.97|13685.97|13805.31|13685.31|10
1643485030000|2022-01-29 19:37:10|13805.39|13685.39|13804.11|13684.11|13805.43|13685.43|13804.11|13684.11|10
1643485040000|2022-01-29 19:37:20|13804.36|13684.36|13804.41|13684.41|13804.42|13684.42|13803.86|13683.86|10
1643485050000|2022-01-29 19:37:30|13804.82|13684.82|13804.79|13684.79|13805.15|13685.15|13804.65|13684.65|10
1643485060000|2022-01-29 19:37:40|13804.44|13684.44|13805.08|13685.08|13805.08|13685.08|13804.27|13684.27|10
1643485070000|2022-01-29 19:37:50|13805.17|13685.17|13806.72|13686.72|13806.72|13686.72|13805.16|13685.16|10
1643485080000|2022-01-29 19:38:00|13806.71|13686.71|13806.12|13686.12|13806.71|13686.71|13806.12|13686.12|10
1643485090000|2022-01-29 19:38:10|13806.05|13686.05|13806.46|13686.46|13806.54|13686.54|13805.98|13685.98|10
1643485100000|2022-01-29 19:38:20|13806.12|13686.12|13806.2|13686.2|13806.57|13686.57|13805.94|13685.94|10
1643485110000|2022-01-29 19:38:30|13807.08|13687.08|13809.55|13689.55|13809.55|13689.55|13807.08|13687.08|10
1643485120000|2022-01-29 19:38:40|13809.5|13689.5|13809.13|13689.13|13809.53|13689.53|13809.13|13689.13|10
1643485130000|2022-01-29 19:38:50|13809.01|13689.01|13808.72|13688.72|13809.21|13689.21|13808.72|13688.72|9
1643485140000|2022-01-29 19:39:00|13808.61|13688.61|13807.89|13687.89|13808.82|13688.82|13807.89|13687.89|10
1643485150000|2022-01-29 19:39:10|13807.72|13687.72|13805.28|13685.28|13807.72|13687.72|13805.28|13685.28|10
1643485160000|2022-01-29 19:39:20|13804.95|13684.95|13804.44|13684.44|13804.95|13684.95|13804.22|13684.22|10
1643485170000|2022-01-29 19:39:30|13804.22|13684.22|13801.27|13681.27|13804.22|13684.22|13801.27|13681.27|10
1643485180000|2022-01-29 19:39:40|13800.86|13680.86|13798.34|13678.34|13800.86|13680.86|13798.34|13678.34|10
1643485190000|2022-01-29 19:39:50|13798.32|13678.32|13797.45|13677.45|13798.32|13678.32|13797.21|13677.21|9
1643485200000|2022-01-29 19:40:00|13797.33|13677.33|13795.56|13675.56|13797.33|13677.33|13795.56|13675.56|10
1643485210000|2022-01-29 19:40:10|13795.62|13675.62|13794.62|13674.62|13795.62|13675.62|13794.62|13674.62|10
1643485220000|2022-01-29 19:40:20|13793.89|13673.89|13793.21|13673.21|13794.29|13674.29|13792.9|13672.9|10
1643485230000|2022-01-29 19:40:30|13793.31|13673.31|13793.01|13673.01|13793.51|13673.51|13792.92|13672.92|10
1643485240000|2022-01-29 19:40:40|13793.06|13673.06|13791.6|13671.6|13793.72|13673.72|13791.6|13671.6|10
1643485250000|2022-01-29 19:40:50|13791.75|13671.75|13791.11|13671.11|13791.82|13671.82|13790.67|13670.67|8
1643485260000|2022-01-29 19:41:00|13790.93|13670.93|13792.1|13672.1|13792.16|13672.16|13790.7|13670.7|9
1643485270000|2022-01-29 19:41:10|13792.28|13672.28|13792.11|13672.11|13792.41|13672.41|13792.11|13672.11|10
1643485280000|2022-01-29 19:41:20|13792.13|13672.13|13792.29|13672.29|13792.29|13672.29|13792.01|13672.01|8
1643485290000|2022-01-29 19:41:30|13792.52|13672.52|13794.6|13674.6|13794.6|13674.6|13792.52|13672.52|9
1643485300000|2022-01-29 19:41:40|13794.58|13674.58|13794.89|13674.89|13795.16|13675.16|13794.49|13674.49|10
1643485310000|2022-01-29 19:41:50|13794.74|13674.74|13793.57|13673.57|13794.74|13674.74|13793.57|13673.57|10
1643485320000|2022-01-29 19:42:00|13793.62|13673.62|13793.57|13673.57|13793.62|13673.62|13793.2|13673.2|9
1643485330000|2022-01-29 19:42:10|13793.46|13673.46|13793.46|13673.46|13793.49|13673.49|13793.14|13673.14|9
1643485340000|2022-01-29 19:42:20|13793.5|13673.5|13795.44|13675.44|13795.56|13675.56|13793.5|13673.5|9
1643485350000|2022-01-29 19:42:30|13795.27|13675.27|13795.78|13675.78|13796.19|13676.19|13795.27|13675.27|10
1643485360000|2022-01-29 19:42:40|13795.71|13675.71|13795.23|13675.23|13795.71|13675.71|13795.23|13675.23|9
1643485370000|2022-01-29 19:42:50|13795.18|13675.18|13794.86|13674.86|13795.18|13675.18|13794.86|13674.86|10
1643485380000|2022-01-29 19:43:00|13794.78|13674.78|13795.69|13675.69|13795.83|13675.83|13794.78|13674.78|10
1643485390000|2022-01-29 19:43:10|13795.65|13675.65|13795.53|13675.53|13795.8|13675.8|13795.53|13675.53|10
1643485400000|2022-01-29 19:43:20|13795.58|13675.58|13794.13|13674.13|13795.58|13675.58|13794.13|13674.13|10
1643485410000|2022-01-29 19:43:30|13794|13674|13793.51|13673.51|13794.46|13674.46|13793.51|13673.51|9
1643485420000|2022-01-29 19:43:40|13793.53|13673.53|13793.94|13673.94|13793.94|13673.94|13793.34|13673.34|10
1643485430000|2022-01-29 19:43:50|13794.04|13674.04|13794.08|13674.08|13794.1|13674.1|13793.41|13673.41|10
1643485440000|2022-01-29 19:44:00|13793.89|13673.89|13793.31|13673.31|13793.9|13673.9|13793.31|13673.31|10
1643485450000|2022-01-29 19:44:10|13792.96|13672.96|13792.06|13672.06|13793.28|13673.28|13792.06|13672.06|10
1643485460000|2022-01-29 19:44:20|13792.1|13672.1|13787.27|13667.27|13792.1|13672.1|13787.27|13667.27|10
1643485470000|2022-01-29 19:44:30|13786.54|13666.54|13785.04|13665.04|13786.54|13666.54|13784.95|13664.95|10
1643485480000|2022-01-29 19:44:40|13784.94|13664.94|13783.48|13663.48|13785.04|13665.04|13783.48|13663.48|10
1643485490000|2022-01-29 19:44:50|13783.45|13663.45|13782.42|13662.42|13784.21|13664.21|13782.42|13662.42|10
1643485500000|2022-01-29 19:45:00|13782|13662|13782.7|13662.7|13782.75|13662.75|13781.64|13661.64|10
1643485510000|2022-01-29 19:45:10|13782.71|13662.71|13781.97|13661.97|13782.77|13662.77|13781.95|13661.95|10
1643485520000|2022-01-29 19:45:20|13781.95|13661.95|13782.17|13662.17|13782.17|13662.17|13781.61|13661.61|10
1643485530000|2022-01-29 19:45:30|13782.16|13662.16|13782.06|13662.06|13782.16|13662.16|13781.41|13661.41|10
1643485540000|2022-01-29 19:45:40|13782.01|13662.01|13780.6|13660.6|13782.01|13662.01|13780.6|13660.6|10
1643485550000|2022-01-29 19:45:50|13780.52|13660.52|13782.86|13662.86|13782.86|13662.86|13780.52|13660.52|10
1643485560000|2022-01-29 19:46:00|13783.01|13663.01|13784.42|13664.42|13784.42|13664.42|13782.99|13662.99|10
1643485570000|2022-01-29 19:46:10|13784.51|13664.51|13785.34|13665.34|13785.34|13665.34|13784.51|13664.51|10
1643485580000|2022-01-29 19:46:20|13785.52|13665.52|13786.87|13666.87|13786.89|13666.89|13785.52|13665.52|10
1643485590000|2022-01-29 19:46:30|13786.93|13666.93|13788.97|13668.97|13788.97|13668.97|13786.93|13666.93|10
1643485600000|2022-01-29 19:46:40|13788.54|13668.54|13789.11|13669.11|13789.56|13669.56|13788.54|13668.54|10
1643485610000|2022-01-29 19:46:50|13789.14|13669.14|13790.32|13670.32|13790.41|13670.41|13789.14|13669.14|10
1643485620000|2022-01-29 19:47:00|13790.49|13670.49|13789.97|13669.97|13790.92|13670.92|13789.97|13669.97|10
1643485630000|2022-01-29 19:47:10|13789.92|13669.92|13792.25|13672.25|13792.29|13672.29|13789.92|13669.92|9
1643485640000|2022-01-29 19:47:20|13792.29|13672.29|13790.15|13670.15|13792.6|13672.6|13790.15|13670.15|10
1643485650000|2022-01-29 19:47:30|13789.32|13669.32|13785.3|13665.3|13789.48|13669.48|13785.3|13665.3|9
1643485660000|2022-01-29 19:47:40|13784.6|13664.6|13783.99|13663.99|13784.6|13664.6|13783.74|13663.74|10
1643485670000|2022-01-29 19:47:50|13784.06|13664.06|13784.17|13664.17|13784.44|13664.44|13783.67|13663.67|9
1643485680000|2022-01-29 19:48:00|13784.81|13664.81|13786.96|13666.96|13786.96|13666.96|13784.76|13664.76|8
1643485690000|2022-01-29 19:48:10|13787.71|13667.71|13787.34|13667.34|13788.18|13668.18|13787.34|13667.34|9
1643485700000|2022-01-29 19:48:20|13787.38|13667.38|13785.27|13665.27|13787.38|13667.38|13785.27|13665.27|10
1643485710000|2022-01-29 19:48:30|13784.82|13664.82|13784.56|13664.56|13784.98|13664.98|13784.56|13664.56|9
1643485720000|2022-01-29 19:48:40|13784.59|13664.59|13784.88|13664.88|13785|13665|13784.59|13664.59|9
1643485730000|2022-01-29 19:48:50|13784.95|13664.95|13785.04|13665.04|13785.04|13665.04|13784.75|13664.75|8
1643485740000|2022-01-29 19:49:00|13785.08|13665.08|13785.22|13665.22|13785.33|13665.33|13784.96|13664.96|10
1643485750000|2022-01-29 19:49:10|13785.48|13665.48|13785.52|13665.52|13786.03|13666.03|13785.48|13665.48|9
1643485760000|2022-01-29 19:49:20|13785.71|13665.71|13785.65|13665.65|13785.76|13665.76|13785.44|13665.44|10
1643485770000|2022-01-29 19:49:30|13785.66|13665.66|13785.43|13665.43|13785.83|13665.83|13785.43|13665.43|9
1643485780000|2022-01-29 19:49:40|13785.52|13665.52|13784.85|13664.85|13785.59|13665.59|13784.81|13664.81|10
1643485790000|2022-01-29 19:49:50|13784.79|13664.79|13784.15|13664.15|13784.89|13664.89|13784.15|13664.15|10
1643485800000|2022-01-29 19:50:00|13783.81|13663.81|13784.39|13664.39|13784.39|13664.39|13783.61|13663.61|9
1643485810000|2022-01-29 19:50:10|13784.44|13664.44|13785.73|13665.73|13785.73|13665.73|13784.44|13664.44|9
1643485820000|2022-01-29 19:50:20|13785.64|13665.64|13785.97|13665.97|13786.17|13666.17|13785.64|13665.64|9
1643485830000|2022-01-29 19:50:30|13785.91|13665.91|13788.86|13668.86|13788.86|13668.86|13785.91|13665.91|9
1643485840000|2022-01-29 19:50:40|13789.65|13669.65|13791.14|13671.14|13791.14|13671.14|13789.65|13669.65|9
1643485850000|2022-01-29 19:50:50|13791.68|13671.68|13793.61|13673.61|13793.88|13673.88|13791.68|13671.68|10
1643485860000|2022-01-29 19:51:00|13793.65|13673.65|13792.71|13672.71|13793.67|13673.67|13792.71|13672.71|9
1643485870000|2022-01-29 19:51:10|13793.02|13673.02|13792.97|13672.97|13793.48|13673.48|13792.85|13672.85|8
1643485880000|2022-01-29 19:51:20|13792.95|13672.95|13792.54|13672.54|13793.35|13673.35|13792.54|13672.54|9
1643485890000|2022-01-29 19:51:30|13792.61|13672.61|13790.76|13670.76|13792.61|13672.61|13790.76|13670.76|10
1643485900000|2022-01-29 19:51:40|13790.32|13670.32|13789.42|13669.42|13790.76|13670.76|13789.27|13669.27|10
1643485910000|2022-01-29 19:51:50|13789.87|13669.87|13789.37|13669.37|13789.87|13669.87|13789.37|13669.37|10
1643485920000|2022-01-29 19:52:00|13789.15|13669.15|13787.68|13667.68|13789.15|13669.15|13787.68|13667.68|10
1643485930000|2022-01-29 19:52:10|13787.86|13667.86|13787.19|13667.19|13787.86|13667.86|13786.97|13666.97|9
1643485940000|2022-01-29 19:52:20|13787.11|13667.11|13784.85|13664.85|13787.11|13667.11|13784.85|13664.85|10
1643485950000|2022-01-29 19:52:30|13784.28|13664.28|13784.72|13664.72|13784.79|13664.79|13784.28|13664.28|10
1643485960000|2022-01-29 19:52:40|13784.54|13664.54|13783.75|13663.75|13784.57|13664.57|13783.75|13663.75|10
1643485970000|2022-01-29 19:52:50|13783.77|13663.77|13783.58|13663.58|13784.05|13664.05|13783.35|13663.35|9
1643485980000|2022-01-29 19:53:00|13783.64|13663.64|13782.54|13662.54|13783.64|13663.64|13782.54|13662.54|10
1643485990000|2022-01-29 19:53:10|13782.5|13662.5|13780.83|13660.83|13782.5|13662.5|13780.83|13660.83|10
1643486000000|2022-01-29 19:53:20|13780.76|13660.76|13779.43|13659.43|13780.76|13660.76|13779.43|13659.43|10
1643486010000|2022-01-29 19:53:30|13779.41|13659.41|13779.24|13659.24|13779.58|13659.58|13779.23|13659.23|9
1643486020000|2022-01-29 19:53:40|13779.31|13659.31|13773.27|13653.27|13779.31|13659.31|13773.27|13653.27|10
1643486030000|2022-01-29 19:53:50|13773.21|13653.21|13771.04|13651.04|13773.39|13653.39|13771.04|13651.04|9
1643486040000|2022-01-29 19:54:00|13770.86|13650.86|13769.97|13649.97|13770.86|13650.86|13769.84|13649.84|9
1643486050000|2022-01-29 19:54:10|13769.84|13649.84|13771.4|13651.4|13771.4|13651.4|13769.82|13649.82|10
1643486060000|2022-01-29 19:54:20|13771.99|13651.99|13774.34|13654.34|13774.34|13654.34|13771.99|13651.99|10
1643486070000|2022-01-29 19:54:30|13773.95|13653.95|13774.37|13654.37|13774.69|13654.69|13773.95|13653.95|8
1643486080000|2022-01-29 19:54:40|13774.23|13654.23|13773.94|13653.94|13774.45|13654.45|13773.85|13653.85|8
1643486090000|2022-01-29 19:54:50|13774.08|13654.08|13773.5|13653.5|13774.08|13654.08|13773.5|13653.5|10
1643486100000|2022-01-29 19:55:00|13773.47|13653.47|13775.39|13655.39|13775.39|13655.39|13773.41|13653.41|9
1643486110000|2022-01-29 19:55:10|13775.4|13655.4|13777.4|13657.4|13777.47|13657.47|13775.4|13655.4|10
1643486120000|2022-01-29 19:55:20|13777.58|13657.58|13775.14|13655.14|13777.58|13657.58|13775.14|13655.14|10
1643486130000|2022-01-29 19:55:30|13774.34|13654.34|13772.88|13652.88|13774.34|13654.34|13772.88|13652.88|8
1643486140000|2022-01-29 19:55:40|13772.67|13652.67|13771.28|13651.28|13772.68|13652.68|13771.28|13651.28|10
1643486150000|2022-01-29 19:55:50|13770.94|13650.94|13770.92|13650.92|13771.04|13651.04|13770.42|13650.42|10
1643486160000|2022-01-29 19:56:00|13771.13|13651.13|13771.8|13651.8|13771.8|13651.8|13770.74|13650.74|10
1643486170000|2022-01-29 19:56:10|13771.95|13651.95|13774.13|13654.13|13774.38|13654.38|13771.95|13651.95|10
1643486180000|2022-01-29 19:56:20|13774.39|13654.39|13774.27|13654.27|13774.77|13654.77|13774.16|13654.16|10
1643486190000|2022-01-29 19:56:30|13774.23|13654.23|13772.46|13652.46|13774.23|13654.23|13772.46|13652.46|10
1643486200000|2022-01-29 19:56:40|13771.96|13651.96|13770.55|13650.55|13771.99|13651.99|13770.55|13650.55|10
1643486210000|2022-01-29 19:56:50|13770.48|13650.48|13769.57|13649.57|13770.48|13650.48|13769.57|13649.57|10
1643486220000|2022-01-29 19:57:00|13769.28|13649.28|13767.13|13647.13|13769.52|13649.52|13767.13|13647.13|10
1643486230000|2022-01-29 19:57:10|13767.11|13647.11|13766.87|13646.87|13767.16|13647.16|13766.74|13646.74|10
1643486240000|2022-01-29 19:57:20|13766.81|13646.81|13768.31|13648.31|13768.31|13648.31|13766.81|13646.81|10
1643486250000|2022-01-29 19:57:30|13768.33|13648.33|13769.76|13649.76|13769.76|13649.76|13768.33|13648.33|10
1643486260000|2022-01-29 19:57:40|13769.43|13649.43|13769.48|13649.48|13769.52|13649.52|13769.37|13649.37|8
1643486270000|2022-01-29 19:57:50|13769.29|13649.29|13768.11|13648.11|13769.69|13649.69|13768.11|13648.11|10
1643486280000|2022-01-29 19:58:00|13768.02|13648.02|13767.66|13647.66|13768.07|13648.07|13767.57|13647.57|10
1643486290000|2022-01-29 19:58:10|13767.14|13647.14|13766.65|13646.65|13767.53|13647.53|13766.49|13646.49|10
1643486300000|2022-01-29 19:58:20|13766.68|13646.68|13767.71|13647.71|13767.71|13647.71|13766.68|13646.68|10
1643486310000|2022-01-29 19:58:30|13767.51|13647.51|13766.24|13646.24|13767.51|13647.51|13766.24|13646.24|10
1643486320000|2022-01-29 19:58:40|13765.71|13645.71|13765.42|13645.42|13765.71|13645.71|13764.95|13644.95|10
1643486330000|2022-01-29 19:58:50|13765.56|13645.56|13765.13|13645.13|13765.56|13645.56|13764.9|13644.9|9
1643486340000|2022-01-29 19:59:00|13764.99|13644.99|13764.28|13644.28|13765|13645|13764.28|13644.28|9
1643486350000|2022-01-29 19:59:10|13764.05|13644.05|13763.9|13643.9|13764.37|13644.37|13763.9|13643.9|10
1643486360000|2022-01-29 19:59:20|13763.91|13643.91|13764.1|13644.1|13764.54|13644.54|13763.91|13643.91|10
1643486370000|2022-01-29 19:59:30|13763.93|13643.93|13759.53|13639.53|13763.93|13643.93|13759.53|13639.53|9
1643486380000|2022-01-29 19:59:40|13759.43|13639.43|13758.71|13638.71|13759.45|13639.45|13758.71|13638.71|10
1643486390000|2022-01-29 19:59:50|13758.51|13638.51|13759.34|13639.34|13759.34|13639.34|13758.44|13638.44|9
1643486400000|2022-01-29 20:00:00|13759.29|13639.29|13762.66|13642.66|13762.66|13642.66|13759.29|13639.29|10
1643486410000|2022-01-29 20:00:10|13763.05|13643.05|13763.34|13643.34|13763.68|13643.68|13762.99|13642.99|10
1643486420000|2022-01-29 20:00:20|13763.2|13643.2|13763.11|13643.11|13763.25|13643.25|13762.91|13642.91|10
1643486430000|2022-01-29 20:00:30|13763.14|13643.14|13762.66|13642.66|13763.14|13643.14|13762.65|13642.65|8
1643486440000|2022-01-29 20:00:40|13762.64|13642.64|13763.65|13643.65|13763.65|13643.65|13762.55|13642.55|10
1643486450000|2022-01-29 20:00:50|13763.98|13643.98|13763.91|13643.91|13764.85|13644.85|13763.91|13643.91|9
1643486460000|2022-01-29 20:01:00|13763.09|13643.09|13761.68|13641.68|13763.62|13643.62|13761.68|13641.68|10
1643486470000|2022-01-29 20:01:10|13761.49|13641.49|13761.3|13641.3|13761.79|13641.79|13761.19|13641.19|10
1643486480000|2022-01-29 20:01:20|13761.1|13641.1|13761.27|13641.27|13761.27|13641.27|13760.96|13640.96|9
1643486490000|2022-01-29 20:01:30|13761.49|13641.49|13761.02|13641.02|13761.49|13641.49|13761.02|13641.02|10
1643486500000|2022-01-29 20:01:40|13760.93|13640.93|13762.73|13642.73|13762.81|13642.81|13760.79|13640.79|10
1643486510000|2022-01-29 20:01:50|13762.84|13642.84|13761.99|13641.99|13763.37|13643.37|13761.99|13641.99|10
1643486520000|2022-01-29 20:02:00|13760.83|13640.83|13759.69|13639.69|13760.83|13640.83|13759.69|13639.69|8
1643486530000|2022-01-29 20:02:10|13759.61|13639.61|13758.5|13638.5|13759.61|13639.61|13758.5|13638.5|9
1643486540000|2022-01-29 20:02:20|13758.49|13638.49|13757.37|13637.37|13759.04|13639.04|13757.37|13637.37|10
1643486550000|2022-01-29 20:02:30|13757.43|13637.43|13758.9|13638.9|13758.9|13638.9|13757.29|13637.29|10
1643486560000|2022-01-29 20:02:40|13759.16|13639.16|13759.93|13639.93|13760.26|13640.26|13759.16|13639.16|10
1643486570000|2022-01-29 20:02:50|13759.91|13639.91|13759.93|13639.93|13760.11|13640.11|13759.49|13639.49|10
1643486580000|2022-01-29 20:03:00|13759.9|13639.9|13760.06|13640.06|13760.09|13640.09|13759.61|13639.61|9
1643486590000|2022-01-29 20:03:10|13760.02|13640.02|13760.74|13640.74|13760.79|13640.79|13760.02|13640.02|10
1643486600000|2022-01-29 20:03:20|13760.6|13640.6|13761.87|13641.87|13761.91|13641.91|13760.6|13640.6|10
1643486610000|2022-01-29 20:03:30|13761.92|13641.92|13762.05|13642.05|13762.05|13642.05|13761.54|13641.54|8
1643486620000|2022-01-29 20:03:40|13761.92|13641.92|13761.87|13641.87|13761.92|13641.92|13761.59|13641.59|8
1643486630000|2022-01-29 20:03:50|13761.82|13641.82|13761.8|13641.8|13761.89|13641.89|13761.75|13641.75|10
1643486640000|2022-01-29 20:04:00|13762.08|13642.08|13762.21|13642.21|13762.24|13642.24|13762.04|13642.04|9
1643486650000|2022-01-29 20:04:10|13761.71|13641.71|13761.89|13641.89|13762.01|13642.01|13761.53|13641.53|10
1643486660000|2022-01-29 20:04:20|13761.88|13641.88|13761.96|13641.96|13761.96|13641.96|13761.8|13641.8|10
1643486670000|2022-01-29 20:04:30|13761.92|13641.92|13762.3|13642.3|13762.34|13642.34|13761.44|13641.44|9
1643486680000|2022-01-29 20:04:40|13762.22|13642.22|13762.98|13642.98|13762.98|13642.98|13762.19|13642.19|9
1643486690000|2022-01-29 20:04:50|13762.99|13642.99|13763.12|13643.12|13763.17|13643.17|13762.99|13642.99|10
1643486700000|2022-01-29 20:05:00|13762.98|13642.98|13763.25|13643.25|13763.25|13643.25|13762.56|13642.56|8
1643486710000|2022-01-29 20:05:10|13763.46|13643.46|13764.29|13644.29|13764.6|13644.6|13763.44|13643.44|9
1643486720000|2022-01-29 20:05:20|13764.56|13644.56|13765.3|13645.3|13765.37|13645.37|13764.56|13644.56|9
1643486730000|2022-01-29 20:05:30|13765.45|13645.45|13767.18|13647.18|13768.01|13648.01|13765.45|13645.45|10
1643486740000|2022-01-29 20:05:40|13767.72|13647.72|13768.12|13648.12|13768.12|13648.12|13766.92|13646.92|10
1643486750000|2022-01-29 20:05:50|13768.34|13648.34|13770.34|13650.34|13770.34|13650.34|13768.34|13648.34|10
1643486760000|2022-01-29 20:06:00|13770.57|13650.57|13771.63|13651.63|13771.63|13651.63|13770.56|13650.56|9
1643486770000|2022-01-29 20:06:10|13771.64|13651.64|13772.03|13652.03|13772.11|13652.11|13771.63|13651.63|9
1643486780000|2022-01-29 20:06:20|13772.1|13652.1|13773.35|13653.35|13773.35|13653.35|13770.93|13650.93|9
1643486790000|2022-01-29 20:06:30|13773.51|13653.51|13774.14|13654.14|13774.95|13654.95|13773.47|13653.47|10
1643486800000|2022-01-29 20:06:40|13774.15|13654.15|13773.79|13653.79|13774.22|13654.22|13773.79|13653.79|9
1643486810000|2022-01-29 20:06:50|13773.09|13653.09|13771.26|13651.26|13773.09|13653.09|13771.22|13651.22|10
1643486820000|2022-01-29 20:07:00|13771.19|13651.19|13770.6|13650.6|13771.19|13651.19|13770.58|13650.58|9
1643486830000|2022-01-29 20:07:10|13770.61|13650.61|13768.44|13648.44|13770.61|13650.61|13768.44|13648.44|8
1643486840000|2022-01-29 20:07:20|13768.34|13648.34|13769.1|13649.1|13769.36|13649.36|13768.05|13648.05|10
1643486850000|2022-01-29 20:07:30|13769.02|13649.02|13768.72|13648.72|13769.02|13649.02|13768.52|13648.52|8
1643486860000|2022-01-29 20:07:40|13768.71|13648.71|13768.07|13648.07|13768.71|13648.71|13768.07|13648.07|9
1643486870000|2022-01-29 20:07:50|13768.12|13648.12|13766.65|13646.65|13768.12|13648.12|13766.55|13646.55|7
1643486880000|2022-01-29 20:08:00|13766.4|13646.4|13764.99|13644.99|13766.4|13646.4|13764.99|13644.99|9
1643486890000|2022-01-29 20:08:10|13765.55|13645.55|13764.42|13644.42|13765.55|13645.55|13764.42|13644.42|8
1643486900000|2022-01-29 20:08:20|13764.32|13644.32|13763.01|13643.01|13764.33|13644.33|13763.01|13643.01|9
1643486910000|2022-01-29 20:08:30|13763.2|13643.2|13762.63|13642.63|13763.23|13643.23|13762.63|13642.63|10
1643486920000|2022-01-29 20:08:40|13762.72|13642.72|13762.24|13642.24|13762.72|13642.72|13761.96|13641.96|10
1643486930000|2022-01-29 20:08:50|13761.93|13641.93|13761.24|13641.24|13761.93|13641.93|13761.2|13641.2|10
1643486940000|2022-01-29 20:09:00|13761.86|13641.86|13765.22|13645.22|13765.28|13645.28|13761.86|13641.86|10
1643486950000|2022-01-29 20:09:10|13765.34|13645.34|13767.24|13647.24|13767.24|13647.24|13765.34|13645.34|9
1643486960000|2022-01-29 20:09:20|13766.91|13646.91|13767.98|13647.98|13767.98|13647.98|13766.91|13646.91|9
1643486970000|2022-01-29 20:09:30|13768.23|13648.23|13768.21|13648.21|13768.34|13648.34|13768.17|13648.17|7
1643486980000|2022-01-29 20:09:40|13768.24|13648.24|13768.79|13648.79|13768.79|13648.79|13767.92|13647.92|9
1643486990000|2022-01-29 20:09:50|13768.73|13648.73|13771.88|13651.88|13771.88|13651.88|13768.73|13648.73|9
1643487000000|2022-01-29 20:10:00|13772.65|13652.65|13773.56|13653.56|13774.68|13654.68|13772.65|13652.65|10
1643487010000|2022-01-29 20:10:10|13773.45|13653.45|13772.92|13652.92|13773.84|13653.84|13772.87|13652.87|10
1643487020000|2022-01-29 20:10:20|13772.71|13652.71|13772.39|13652.39|13772.8|13652.8|13771.95|13651.95|10
1643487030000|2022-01-29 20:10:30|13772.58|13652.58|13772.76|13652.76|13773.53|13653.53|13772.58|13652.58|8
1643487040000|2022-01-29 20:10:40|13773.67|13653.67|13773.62|13653.62|13773.7|13653.7|13773.49|13653.49|10
1643487050000|2022-01-29 20:10:50|13773.99|13653.99|13775.49|13655.49|13775.59|13655.59|13773.99|13653.99|9
1643487060000|2022-01-29 20:11:00|13775.62|13655.62|13775.35|13655.35|13775.91|13655.91|13775.12|13655.12|8
1643487070000|2022-01-29 20:11:10|13775.22|13655.22|13775.23|13655.23|13775.35|13655.35|13774.94|13654.94|10
1643487080000|2022-01-29 20:11:20|13775.28|13655.28|13775.04|13655.04|13776.4|13656.4|13775.04|13655.04|10
1643487090000|2022-01-29 20:11:30|13774.54|13654.54|13773.17|13653.17|13774.54|13654.54|13773.17|13653.17|8
1643487100000|2022-01-29 20:11:40|13773.22|13653.22|13772.15|13652.15|13773.22|13653.22|13772.15|13652.15|9
1643487110000|2022-01-29 20:11:50|13771.97|13651.97|13770.31|13650.31|13771.97|13651.97|13770.31|13650.31|10
1643487120000|2022-01-29 20:12:00|13770.35|13650.35|13770.24|13650.24|13770.77|13650.77|13770.14|13650.14|10
1643487130000|2022-01-29 20:12:10|13770.04|13650.04|13768.79|13648.79|13770.04|13650.04|13768.79|13648.79|9
1643487140000|2022-01-29 20:12:20|13769.24|13649.24|13772.38|13652.38|13772.38|13652.38|13769.19|13649.19|10
1643487150000|2022-01-29 20:12:30|13772.42|13652.42|13772.04|13652.04|13772.69|13652.69|13772.04|13652.04|9
1643487160000|2022-01-29 20:12:40|13772.03|13652.03|13772.49|13652.49|13772.49|13652.49|13771.93|13651.93|10
1643487170000|2022-01-29 20:12:50|13772.48|13652.48|13772.32|13652.32|13772.75|13652.75|13772.08|13652.08|8
1643487180000|2022-01-29 20:13:00|13772.47|13652.47|13772.87|13652.87|13772.87|13652.87|13772.47|13652.47|9
1643487190000|2022-01-29 20:13:10|13772.91|13652.91|13772.68|13652.68|13772.91|13652.91|13772.45|13652.45|10
1643487200000|2022-01-29 20:13:20|13772.73|13652.73|13773.83|13653.83|13773.83|13653.83|13772.73|13652.73|10
1643487210000|2022-01-29 20:13:30|13774.02|13654.02|13773.99|13653.99|13774.39|13654.39|13773.93|13653.93|9
1643487220000|2022-01-29 20:13:40|13774.57|13654.57|13776.13|13656.13|13776.13|13656.13|13774.57|13654.57|10
1643487230000|2022-01-29 20:13:50|13776.2|13656.2|13777.38|13657.38|13777.41|13657.41|13776.2|13656.2|10
1643487240000|2022-01-29 20:14:00|13777.54|13657.54|13778.76|13658.76|13778.76|13658.76|13777.54|13657.54|10
1643487250000|2022-01-29 20:14:10|13778.03|13658.03|13772.34|13652.34|13778.03|13658.03|13772.34|13652.34|10
1643487260000|2022-01-29 20:14:20|13772.3|13652.3|13773.11|13653.11|13773.11|13653.11|13772.26|13652.26|7
1643487270000|2022-01-29 20:14:30|13773.51|13653.51|13773.13|13653.13|13773.51|13653.51|13772.85|13652.85|10
1643487280000|2022-01-29 20:14:40|13773.16|13653.16|13772.87|13652.87|13773.62|13653.62|13772.87|13652.87|9
1643487290000|2022-01-29 20:14:50|13772.92|13652.92|13772.3|13652.3|13773.27|13653.27|13772.3|13652.3|9
1643487300000|2022-01-29 20:15:00|13772.27|13652.27|13771.31|13651.31|13772.27|13652.27|13771.16|13651.16|9
1643487310000|2022-01-29 20:15:10|13771.25|13651.25|13773.82|13653.82|13773.82|13653.82|13771.25|13651.25|10
1643487320000|2022-01-29 20:15:20|13774.11|13654.11|13773.61|13653.61|13774.36|13654.36|13773.61|13653.61|9
1643487330000|2022-01-29 20:15:30|13773.31|13653.31|13773.39|13653.39|13773.48|13653.48|13772.83|13652.83|10
1643487340000|2022-01-29 20:15:40|13770.99|13650.99|13769.43|13649.43|13770.99|13650.99|13769.43|13649.43|9
1643487350000|2022-01-29 20:15:50|13769.26|13649.26|13768.89|13648.89|13769.26|13649.26|13768.64|13648.64|10
1643487360000|2022-01-29 20:16:00|13768.7|13648.7|13767.61|13647.61|13768.81|13648.81|13767.61|13647.61|10
1643487370000|2022-01-29 20:16:10|13767.38|13647.38|13766.41|13646.41|13767.49|13647.49|13766.41|13646.41|9
1643487380000|2022-01-29 20:16:20|13766.39|13646.39|13766.25|13646.25|13766.5|13646.5|13766.2|13646.2|10
1643487390000|2022-01-29 20:16:30|13766.26|13646.26|13765.4|13645.4|13766.26|13646.26|13765.4|13645.4|10
1643487400000|2022-01-29 20:16:40|13765.13|13645.13|13766.59|13646.59|13766.59|13646.59|13765.13|13645.13|10
1643487410000|2022-01-29 20:16:50|13766.49|13646.49|13765.59|13645.59|13766.49|13646.49|13765.56|13645.56|9
1643487420000|2022-01-29 20:17:00|13765.3|13645.3|13764.97|13644.97|13765.3|13645.3|13764.51|13644.51|9
1643487430000|2022-01-29 20:17:10|13764.68|13644.68|13764.25|13644.25|13764.9|13644.9|13764.25|13644.25|8
1643487440000|2022-01-29 20:17:20|13764.2|13644.2|13762.79|13642.79|13764.66|13644.66|13762.79|13642.79|10
1643487450000|2022-01-29 20:17:30|13762.63|13642.63|13763.43|13643.43|13763.43|13643.43|13762.52|13642.52|9
1643487460000|2022-01-29 20:17:40|13763.31|13643.31|13763.83|13643.83|13764.23|13644.23|13763.31|13643.31|10
1643487470000|2022-01-29 20:17:50|13763.52|13643.52|13763.41|13643.41|13763.67|13643.67|13763.15|13643.15|9
1643487480000|2022-01-29 20:18:00|13763.51|13643.51|13762.57|13642.57|13763.67|13643.67|13762.57|13642.57|9
1643487490000|2022-01-29 20:18:10|13762.27|13642.27|13760.46|13640.46|13762.42|13642.42|13760.46|13640.46|9
1643487500000|2022-01-29 20:18:20|13760.19|13640.19|13758.98|13638.98|13760.2|13640.2|13758.98|13638.98|9
1643487510000|2022-01-29 20:18:30|13759.02|13639.02|13757.07|13637.07|13759.02|13639.02|13757.03|13637.03|9
1643487520000|2022-01-29 20:18:40|13757.14|13637.14|13756.86|13636.86|13757.38|13637.38|13756.84|13636.84|10
1643487530000|2022-01-29 20:18:50|13756.37|13636.37|13755.7|13635.7|13756.37|13636.37|13755.7|13635.7|9
1643487540000|2022-01-29 20:19:00|13755.6|13635.6|13754.97|13634.97|13755.6|13635.6|13754.77|13634.77|10
1643487550000|2022-01-29 20:19:10|13754.96|13634.96|13754.37|13634.37|13755.1|13635.1|13754.35|13634.35|10
1643487560000|2022-01-29 20:19:20|13754.43|13634.43|13754.13|13634.13|13754.43|13634.43|13754.09|13634.09|10
1643487570000|2022-01-29 20:19:30|13754.35|13634.35|13755.42|13635.42|13755.42|13635.42|13754.3|13634.3|10
1643487580000|2022-01-29 20:19:40|13755.57|13635.57|13755.99|13635.99|13755.99|13635.99|13755.57|13635.57|8
1643487590000|2022-01-29 20:19:50|13755.26|13635.26|13751.96|13631.96|13755.26|13635.26|13751.96|13631.96|10
1643487600000|2022-01-29 20:20:00|13751.84|13631.84|13751.2|13631.2|13751.99|13631.99|13751.17|13631.17|10
1643487610000|2022-01-29 20:20:10|13751.15|13631.15|13751.76|13631.76|13751.76|13631.76|13751.11|13631.11|7
1643487620000|2022-01-29 20:20:20|13752.1|13632.1|13752.87|13632.87|13753.09|13633.09|13752.1|13632.1|10
1643487630000|2022-01-29 20:20:30|13752.9|13632.9|13753.7|13633.7|13753.73|13633.73|13752.9|13632.9|9
1643487640000|2022-01-29 20:20:40|13753.68|13633.68|13754.15|13634.15|13754.15|13634.15|13753.31|13633.31|9
1643487650000|2022-01-29 20:20:50|13754.21|13634.21|13754.84|13634.84|13754.84|13634.84|13754.21|13634.21|8
1643487660000|2022-01-29 20:21:00|13754.91|13634.91|13756.31|13636.31|13756.31|13636.31|13754.91|13634.91|7
1643487670000|2022-01-29 20:21:10|13756.29|13636.29|13756.96|13636.96|13756.96|13636.96|13756.19|13636.19|10
1643487680000|2022-01-29 20:21:20|13756.84|13636.84|13757.62|13637.62|13757.74|13637.74|13756.84|13636.84|10
1643487690000|2022-01-29 20:21:30|13757.6|13637.6|13758.18|13638.18|13758.19|13638.19|13757.6|13637.6|9
1643487700000|2022-01-29 20:21:40|13758.1|13638.1|13758.24|13638.24|13758.25|13638.25|13758.02|13638.02|8
1643487710000|2022-01-29 20:21:50|13757.6|13637.6|13757.81|13637.81|13757.81|13637.81|13757.34|13637.34|8
1643487720000|2022-01-29 20:22:00|13758.64|13638.64|13759.05|13639.05|13759.05|13639.05|13758.56|13638.56|8
1643487730000|2022-01-29 20:22:10|13758.64|13638.64|13759.12|13639.12|13759.38|13639.38|13758.62|13638.62|10
1643487740000|2022-01-29 20:22:20|13759.09|13639.09|13759.27|13639.27|13759.44|13639.44|13759.01|13639.01|10
1643487750000|2022-01-29 20:22:30|13759.16|13639.16|13758.73|13638.73|13759.16|13639.16|13758.62|13638.62|7
1643487760000|2022-01-29 20:22:40|13758.71|13638.71|13758.76|13638.76|13758.88|13638.88|13758.47|13638.47|10
1643487770000|2022-01-29 20:22:50|13758.96|13638.96|13759.02|13639.02|13759.02|13639.02|13758.8|13638.8|9
1643487780000|2022-01-29 20:23:00|13759.04|13639.04|13758.59|13638.59|13759.04|13639.04|13758.34|13638.34|8
1643487790000|2022-01-29 20:23:10|13758.56|13638.56|13758.73|13638.73|13758.75|13638.75|13758.56|13638.56|9
1643487800000|2022-01-29 20:23:20|13759.08|13639.08|13759.44|13639.44|13759.51|13639.51|13758.93|13638.93|10
1643487810000|2022-01-29 20:23:30|13759.54|13639.54|13759.49|13639.49|13759.58|13639.58|13759.46|13639.46|8
1643487820000|2022-01-29 20:23:40|13759.19|13639.19|13759.19|13639.19|13759.35|13639.35|13759.19|13639.19|9
1643487830000|2022-01-29 20:23:50|13759.1|13639.1|13758.69|13638.69|13759.19|13639.19|13758.69|13638.69|9
1643487840000|2022-01-29 20:24:00|13758.68|13638.68|13758.93|13638.93|13758.93|13638.93|13758.26|13638.26|9
1643487850000|2022-01-29 20:24:10|13759.01|13639.01|13758.82|13638.82|13759.4|13639.4|13758.61|13638.61|10
1643487860000|2022-01-29 20:24:20|13758.84|13638.84|13759.15|13639.15|13759.21|13639.21|13758.84|13638.84|9
1643487870000|2022-01-29 20:24:30|13759.25|13639.25|13759.05|13639.05|13759.25|13639.25|13759.03|13639.03|8
1643487880000|2022-01-29 20:24:40|13759.06|13639.06|13758.79|13638.79|13759.06|13639.06|13758.77|13638.77|8
1643487890000|2022-01-29 20:24:50|13758.7|13638.7|13758.22|13638.22|13758.81|13638.81|13758.22|13638.22|9
1643487900000|2022-01-29 20:25:00|13758.1|13638.1|13757.58|13637.58|13758.23|13638.23|13757.52|13637.52|7
1643487910000|2022-01-29 20:25:10|13757.66|13637.66|13757.82|13637.82|13757.85|13637.85|13757.56|13637.56|9
1643487920000|2022-01-29 20:25:20|13756.68|13636.68|13751.58|13631.58|13756.68|13636.68|13751.58|13631.58|10
1643487930000|2022-01-29 20:25:30|13751.26|13631.26|13749.83|13629.83|13751.26|13631.26|13749.83|13629.83|10
1643487940000|2022-01-29 20:25:40|13749.18|13629.18|13745.9|13625.9|13749.18|13629.18|13745.9|13625.9|10
1643487950000|2022-01-29 20:25:50|13746.05|13626.05|13744.55|13624.55|13746.05|13626.05|13744.42|13624.42|10
1643487960000|2022-01-29 20:26:00|13744.44|13624.44|13744.08|13624.08|13744.49|13624.49|13744.08|13624.08|10
1643487970000|2022-01-29 20:26:10|13744.17|13624.17|13741.99|13621.99|13744.17|13624.17|13741.96|13621.96|10
1643487980000|2022-01-29 20:26:20|13741.78|13621.78|13740.48|13620.48|13741.78|13621.78|13740.27|13620.27|10
1643487990000|2022-01-29 20:26:30|13740.67|13620.67|13743.49|13623.49|13744.02|13624.02|13740.67|13620.67|10
1643488000000|2022-01-29 20:26:40|13743.74|13623.74|13745.87|13625.87|13745.87|13625.87|13743.74|13623.74|10
1643488010000|2022-01-29 20:26:50|13746.09|13626.09|13748.29|13628.29|13748.29|13628.29|13746.09|13626.09|9
1643488020000|2022-01-29 20:27:00|13747.94|13627.94|13748.94|13628.94|13749.49|13629.49|13747.94|13627.94|10
1643488030000|2022-01-29 20:27:10|13748.69|13628.69|13748.73|13628.73|13748.87|13628.87|13748.57|13628.57|8
1643488040000|2022-01-29 20:27:20|13748.72|13628.72|13748.85|13628.85|13749.07|13629.07|13748.72|13628.72|10
1643488050000|2022-01-29 20:27:30|13748.99|13628.99|13749.49|13629.49|13749.49|13629.49|13748.99|13628.99|8
1643488060000|2022-01-29 20:27:40|13749.47|13629.47|13749.85|13629.85|13749.85|13629.85|13749.46|13629.46|10
1643488070000|2022-01-29 20:27:50|13749.92|13629.92|13749.67|13629.67|13750.05|13630.05|13749.61|13629.61|10
1643488080000|2022-01-29 20:28:00|13750|13630|13752.4|13632.4|13752.4|13632.4|13750|13630|10
1643488090000|2022-01-29 20:28:10|13752.45|13632.45|13754.19|13634.19|13754.19|13634.19|13752.36|13632.36|10
1643488100000|2022-01-29 20:28:20|13754.16|13634.16|13755.37|13635.37|13755.37|13635.37|13753.56|13633.56|10
1643488110000|2022-01-29 20:28:30|13755.64|13635.64|13757.38|13637.38|13757.38|13637.38|13755.64|13635.64|10
1643488120000|2022-01-29 20:28:40|13757.32|13637.32|13757.58|13637.58|13757.58|13637.58|13757.18|13637.18|10
1643488130000|2022-01-29 20:28:50|13757.72|13637.72|13758.72|13638.72|13758.72|13638.72|13757.66|13637.66|10
1643488140000|2022-01-29 20:29:00|13758.75|13638.75|13760.83|13640.83|13760.83|13640.83|13758.75|13638.75|10
1643488150000|2022-01-29 20:29:10|13760.82|13640.82|13761.93|13641.93|13762|13642|13760.82|13640.82|10
1643488160000|2022-01-29 20:29:20|13761.97|13641.97|13766.31|13646.31|13767.68|13647.68|13761.86|13641.86|10
1643488170000|2022-01-29 20:29:30|13774.27|13654.27|13789.74|13669.74|13789.74|13669.74|13774.27|13654.27|10
1643488180000|2022-01-29 20:29:40|13792.08|13672.08|13807.57|13687.57|13807.57|13687.57|13792.08|13672.08|10
1643488190000|2022-01-29 20:29:50|13808.21|13688.21|13814.62|13694.62|13814.62|13694.62|13808.21|13688.21|10
1643488200000|2022-01-29 20:30:00|13814.06|13694.06|13816.13|13696.13|13816.13|13696.13|13814|13694|10
1643488210000|2022-01-29 20:30:10|13816.55|13696.55|13817.05|13697.05|13817.53|13697.53|13816.55|13696.55|10
1643488220000|2022-01-29 20:30:20|13816.47|13696.47|13816.31|13696.31|13817.05|13697.05|13815.51|13695.51|10
1643488230000|2022-01-29 20:30:30|13816.3|13696.3|13818.67|13698.67|13818.97|13698.97|13816.14|13696.14|10
1643488240000|2022-01-29 20:30:40|13819.37|13699.37|13820.98|13700.98|13820.98|13700.98|13819.37|13699.37|10
1643488250000|2022-01-29 20:30:50|13821.78|13701.78|13841.73|13721.73|13843.56|13723.56|13821.78|13701.78|10
1643488260000|2022-01-29 20:31:00|13854.46|13734.46|13877.21|13757.21|13877.21|13757.21|13854.46|13734.46|10
1643488270000|2022-01-29 20:31:10|13891.12|13771.12|13915.66|13795.66|13915.66|13795.66|13891.12|13771.12|10
1643488280000|2022-01-29 20:31:20|13916.73|13796.73|13934.72|13814.72|13934.72|13814.72|13913.45|13793.45|10
1643488290000|2022-01-29 20:31:30|13937.02|13817.02|13942.63|13822.63|13943.14|13823.14|13937.02|13817.02|10
1643488300000|2022-01-29 20:31:40|13943.35|13823.35|13935.37|13815.37|13943.35|13823.35|13935.37|13815.37|10
1643488310000|2022-01-29 20:31:50|13935.02|13815.02|13926.1|13806.1|13935.02|13815.02|13926.1|13806.1|10
1643488320000|2022-01-29 20:32:00|13924.52|13804.52|13927.55|13807.55|13928.88|13808.88|13924.52|13804.52|10
1643488330000|2022-01-29 20:32:10|13928.01|13808.01|13931.08|13811.08|13932.07|13812.07|13927.83|13807.83|10
1643488340000|2022-01-29 20:32:20|13935.37|13815.37|13947.36|13827.36|13947.36|13827.36|13935.37|13815.37|10
1643488350000|2022-01-29 20:32:30|13948.16|13828.16|13955.52|13835.52|13955.52|13835.52|13948.16|13828.16|10
1643488360000|2022-01-29 20:32:40|13960.02|13840.02|13974.16|13854.16|13974.16|13854.16|13960.02|13840.02|10
1643488370000|2022-01-29 20:32:50|13973.6|13853.6|13972.31|13852.31|13976.66|13856.66|13972.31|13852.31|10
1643488380000|2022-01-29 20:33:00|13973.46|13853.46|13967.73|13847.73|13973.46|13853.46|13967.63|13847.63|10
1643488390000|2022-01-29 20:33:10|13966.72|13846.72|13959.8|13839.8|13966.81|13846.81|13959.22|13839.22|10
1643488400000|2022-01-29 20:33:20|13957.17|13837.17|13954.1|13834.1|13957.34|13837.34|13954.1|13834.1|10
1643488410000|2022-01-29 20:33:30|13952.84|13832.84|13948.51|13828.51|13952.84|13832.84|13948.51|13828.51|10
1643488420000|2022-01-29 20:33:40|13948.13|13828.13|13943.09|13823.09|13948.13|13828.13|13943.09|13823.09|10
1643488430000|2022-01-29 20:33:50|13942.34|13822.34|13942.01|13822.01|13942.34|13822.34|13939.29|13819.29|10
1643488440000|2022-01-29 20:34:00|13944.41|13824.41|13943.26|13823.26|13944.46|13824.46|13942.73|13822.73|10
1643488450000|2022-01-29 20:34:10|13942.46|13822.46|13938.61|13818.61|13942.74|13822.74|13938.61|13818.61|10
1643488460000|2022-01-29 20:34:20|13938|13818|13934.88|13814.88|13938|13818|13934.13|13814.13|10
1643488470000|2022-01-29 20:34:30|13934.93|13814.93|13934.2|13814.2|13935.13|13815.13|13934.2|13814.2|9
1643488480000|2022-01-29 20:34:40|13934.5|13814.5|13934.08|13814.08|13934.83|13814.83|13933.61|13813.61|10
1643488490000|2022-01-29 20:34:50|13932.84|13812.84|13933.92|13813.92|13933.92|13813.92|13932.15|13812.15|10
1643488500000|2022-01-29 20:35:00|13934.66|13814.66|13934.21|13814.21|13934.76|13814.76|13933.64|13813.64|10
1643488510000|2022-01-29 20:35:10|13933.78|13813.78|13935.07|13815.07|13935.68|13815.68|13933.78|13813.78|10
1643488520000|2022-01-29 20:35:20|13935.02|13815.02|13935.3|13815.3|13935.48|13815.48|13934.59|13814.59|10
1643488530000|2022-01-29 20:35:30|13934.84|13814.84|13934.36|13814.36|13935.45|13815.45|13934.36|13814.36|10
1643488540000|2022-01-29 20:35:40|13934.22|13814.22|13932.16|13812.16|13935.58|13815.58|13932.16|13812.16|9
1643488550000|2022-01-29 20:35:50|13931.45|13811.45|13927.47|13807.47|13931.45|13811.45|13927.43|13807.43|10
1643488560000|2022-01-29 20:36:00|13927.02|13807.02|13923.83|13803.83|13927.02|13807.02|13923.66|13803.66|10
1643488570000|2022-01-29 20:36:10|13923.1|13803.1|13926|13806|13926|13806|13923.1|13803.1|10
1643488580000|2022-01-29 20:36:20|13926.96|13806.96|13931.38|13811.38|13931.38|13811.38|13926.96|13806.96|10
1643488590000|2022-01-29 20:36:30|13931.26|13811.26|13938.64|13818.64|13938.64|13818.64|13931.26|13811.26|9
1643488600000|2022-01-29 20:36:40|13939.8|13819.8|13944.33|13824.33|13944.33|13824.33|13939.8|13819.8|10
1643488610000|2022-01-29 20:36:50|13944.8|13824.8|13948.49|13828.49|13948.54|13828.54|13944.8|13824.8|10
1643488620000|2022-01-29 20:37:00|13947.49|13827.49|13946.03|13826.03|13948.5|13828.5|13946.03|13826.03|10
1643488630000|2022-01-29 20:37:10|13945.39|13825.39|13947.74|13827.74|13948.17|13828.17|13945.39|13825.39|10
1643488640000|2022-01-29 20:37:20|13947.88|13827.88|13947.07|13827.07|13948.32|13828.32|13946.83|13826.83|10
1643488650000|2022-01-29 20:37:30|13947.75|13827.75|13945.08|13825.08|13947.79|13827.79|13945.08|13825.08|9
1643488660000|2022-01-29 20:37:40|13944.32|13824.32|13940.93|13820.93|13944.32|13824.32|13940.79|13820.79|10
1643488670000|2022-01-29 20:37:50|13939.68|13819.68|13938.53|13818.53|13939.68|13819.68|13938.53|13818.53|10
1643488680000|2022-01-29 20:38:00|13938.08|13818.08|13937.94|13817.94|13938.1|13818.1|13937.08|13817.08|10
1643488690000|2022-01-29 20:38:10|13937.63|13817.63|13933.31|13813.31|13937.63|13817.63|13933.31|13813.31|9
1643488700000|2022-01-29 20:38:20|13933.49|13813.49|13935.94|13815.94|13935.94|13815.94|13932.55|13812.55|10
1643488710000|2022-01-29 20:38:30|13935.83|13815.83|13936.81|13816.81|13936.81|13816.81|13935.79|13815.79|10
1643488720000|2022-01-29 20:38:40|13937.53|13817.53|13941.87|13821.87|13942.52|13822.52|13937.53|13817.53|10
1643488730000|2022-01-29 20:38:50|13941.77|13821.77|13938.23|13818.23|13941.77|13821.77|13938.23|13818.23|9
1643488740000|2022-01-29 20:39:00|13939.46|13819.46|13948.21|13828.21|13948.21|13828.21|13939.46|13819.46|10
1643488750000|2022-01-29 20:39:10|13948.69|13828.69|13961.99|13841.99|13961.99|13841.99|13948.69|13828.69|10
1643488760000|2022-01-29 20:39:20|13962.98|13842.98|13963.1|13843.1|13964.39|13844.39|13961.66|13841.66|10
1643488770000|2022-01-29 20:39:30|13962.29|13842.29|13964.78|13844.78|13966.48|13846.48|13962.29|13842.29|10
1643488780000|2022-01-29 20:39:40|13966.39|13846.39|13964.02|13844.02|13966.73|13846.73|13964.02|13844.02|10
1643488790000|2022-01-29 20:39:50|13964.8|13844.8|13966.1|13846.1|13966.2|13846.2|13963.87|13843.87|9
1643488800000|2022-01-29 20:40:00|13965.59|13845.59|13967.22|13847.22|13967.22|13847.22|13964.47|13844.47|10
1643488810000|2022-01-29 20:40:10|13967.06|13847.06|13967.13|13847.13|13968.09|13848.09|13967.06|13847.06|10
1643488820000|2022-01-29 20:40:20|13967.08|13847.08|13966.71|13846.71|13967.23|13847.23|13966.59|13846.59|9
1643488830000|2022-01-29 20:40:30|13967.59|13847.59|13968.09|13848.09|13968.09|13848.09|13967.29|13847.29|9
1643488840000|2022-01-29 20:40:40|13968.06|13848.06|13968.46|13848.46|13968.46|13848.46|13967.75|13847.75|10
1643488850000|2022-01-29 20:40:50|13968.79|13848.79|13969.92|13849.92|13970.12|13850.12|13968.79|13848.79|9
1643488860000|2022-01-29 20:41:00|13969.68|13849.68|13968.97|13848.97|13969.86|13849.86|13968.44|13848.44|10
1643488870000|2022-01-29 20:41:10|13968.87|13848.87|13968.38|13848.38|13969.18|13849.18|13968.38|13848.38|10
1643488880000|2022-01-29 20:41:20|13968.18|13848.18|13967.9|13847.9|13968.18|13848.18|13966.5|13846.5|10
1643488890000|2022-01-29 20:41:30|13968.54|13848.54|13969.11|13849.11|13969.42|13849.42|13968.54|13848.54|10
1643488900000|2022-01-29 20:41:40|13968.72|13848.72|13967.47|13847.47|13968.72|13848.72|13967.05|13847.05|10
1643488910000|2022-01-29 20:41:50|13967.5|13847.5|13967.38|13847.38|13967.91|13847.91|13966.68|13846.68|10
1643488920000|2022-01-29 20:42:00|13968.87|13848.87|13963.85|13843.85|13969.08|13849.08|13963.85|13843.85|10
1643488930000|2022-01-29 20:42:10|13965.13|13845.13|13965.15|13845.15|13965.54|13845.54|13963.99|13843.99|10
1643488940000|2022-01-29 20:42:20|13965.09|13845.09|13962.6|13842.6|13965.09|13845.09|13962.6|13842.6|10
1643488950000|2022-01-29 20:42:30|13961.84|13841.84|13962.55|13842.55|13962.84|13842.84|13961.84|13841.84|9
1643488960000|2022-01-29 20:42:40|13962.66|13842.66|13962.16|13842.16|13963.56|13843.56|13962.16|13842.16|10
1643488970000|2022-01-29 20:42:50|13961.58|13841.58|13958.14|13838.14|13961.58|13841.58|13958.14|13838.14|10
1643488980000|2022-01-29 20:43:00|13958.16|13838.16|13957.2|13837.2|13958.26|13838.26|13956.3|13836.3|9
1643488990000|2022-01-29 20:43:10|13957.37|13837.37|13960.61|13840.61|13961.14|13841.14|13957.14|13837.14|10
1643489000000|2022-01-29 20:43:20|13961.34|13841.34|13961.47|13841.47|13963.1|13843.1|13961.34|13841.34|10
1643489010000|2022-01-29 20:43:30|13961.42|13841.42|13956.24|13836.24|13961.42|13841.42|13956.24|13836.24|10
1643489020000|2022-01-29 20:43:40|13956.3|13836.3|13954.92|13834.92|13956.3|13836.3|13954.76|13834.76|10
1643489030000|2022-01-29 20:43:50|13955.34|13835.34|13956.13|13836.13|13956.27|13836.27|13955.34|13835.34|10
1643489040000|2022-01-29 20:44:00|13955.96|13835.96|13959.74|13839.74|13959.74|13839.74|13955.96|13835.96|10
1643489050000|2022-01-29 20:44:10|13959.51|13839.51|13959.6|13839.6|13960.71|13840.71|13959.51|13839.51|10
1643489060000|2022-01-29 20:44:20|13958.8|13838.8|13958.49|13838.49|13958.8|13838.8|13958.08|13838.08|10
1643489070000|2022-01-29 20:44:30|13958.51|13838.51|13957.74|13837.74|13958.51|13838.51|13957.6|13837.6|9
1643489080000|2022-01-29 20:44:40|13957.69|13837.69|13957.29|13837.29|13957.96|13837.96|13957.19|13837.19|10
1643489090000|2022-01-29 20:44:50|13957.39|13837.39|13955.95|13835.95|13957.39|13837.39|13955.95|13835.95|9
1643489100000|2022-01-29 20:45:00|13955.68|13835.68|13957.24|13837.24|13957.24|13837.24|13955.46|13835.46|10
1643489110000|2022-01-29 20:45:10|13956.25|13836.25|13953.64|13833.64|13956.25|13836.25|13953.64|13833.64|10
1643489120000|2022-01-29 20:45:20|13953.54|13833.54|13951.29|13831.29|13953.83|13833.83|13951.29|13831.29|10
1643489130000|2022-01-29 20:45:30|13950.57|13830.57|13942.31|13822.31|13950.57|13830.57|13942.26|13822.26|10
1643489140000|2022-01-29 20:45:40|13942.42|13822.42|13899.75|13779.75|13942.42|13822.42|13899.75|13779.75|10
1643489150000|2022-01-29 20:45:50|13894.46|13774.46|13881.85|13761.85|13894.46|13774.46|13877.18|13757.18|10
1643489160000|2022-01-29 20:46:00|13881.99|13761.99|13873.99|13753.99|13883.17|13763.17|13873.99|13753.99|10
1643489170000|2022-01-29 20:46:10|13872.1|13752.1|13860.86|13740.86|13872.1|13752.1|13860.86|13740.86|10
1643489180000|2022-01-29 20:46:20|13859.26|13739.26|13853.16|13733.16|13859.26|13739.26|13849.67|13729.67|10
1643489190000|2022-01-29 20:46:30|13853.56|13733.56|13854.97|13734.97|13854.97|13734.97|13850.95|13730.95|10
1643489200000|2022-01-29 20:46:40|13855.13|13735.13|13859.67|13739.67|13859.97|13739.97|13854.46|13734.46|10
1643489210000|2022-01-29 20:46:50|13859.57|13739.57|13865.57|13745.57|13865.57|13745.57|13859.57|13739.57|10
1643489220000|2022-01-29 20:47:00|13865.49|13745.49|13867.63|13747.63|13868.03|13748.03|13865.49|13745.49|10
1643489230000|2022-01-29 20:47:10|13867.47|13747.47|13873.51|13753.51|13873.51|13753.51|13867.42|13747.42|10
1643489240000|2022-01-29 20:47:20|13873.44|13753.44|13873.96|13753.96|13873.96|13753.96|13872.48|13752.48|10
1643489250000|2022-01-29 20:47:30|13873.94|13753.94|13869.7|13749.7|13874.57|13754.57|13869.59|13749.59|10
1643489260000|2022-01-29 20:47:40|13868.42|13748.42|13863.09|13743.09|13868.42|13748.42|13863.09|13743.09|10
1643489270000|2022-01-29 20:47:50|13862.99|13742.99|13860.68|13740.68|13862.99|13742.99|13860.43|13740.43|10
1643489280000|2022-01-29 20:48:00|13861|13741|13859.67|13739.67|13861.12|13741.12|13859.67|13739.67|10
1643489290000|2022-01-29 20:48:10|13859.33|13739.33|13857.26|13737.26|13859.33|13739.33|13857.1|13737.1|10
1643489300000|2022-01-29 20:48:20|13857.47|13737.47|13858.71|13738.71|13858.71|13738.71|13857.18|13737.18|10
1643489310000|2022-01-29 20:48:30|13859.02|13739.02|13862.28|13742.28|13862.35|13742.35|13858.96|13738.96|10
1643489320000|2022-01-29 20:48:40|13862.78|13742.78|13865.05|13745.05|13865.3|13745.3|13862.78|13742.78|10
1643489330000|2022-01-29 20:48:50|13864.51|13744.51|13864.65|13744.65|13865.15|13745.15|13864.11|13744.11|10
1643489340000|2022-01-29 20:49:00|13864.4|13744.4|13864.48|13744.48|13865.05|13745.05|13864.11|13744.11|10
1643489350000|2022-01-29 20:49:10|13863.95|13743.95|13863.49|13743.49|13864.19|13744.19|13862.96|13742.96|10
1643489360000|2022-01-29 20:49:20|13863.15|13743.15|13863.28|13743.28|13863.66|13743.66|13863.15|13743.15|8
1643489370000|2022-01-29 20:49:30|13863.44|13743.44|13862.51|13742.51|13863.67|13743.67|13862.51|13742.51|10
1643489380000|2022-01-29 20:49:40|13864.43|13744.43|13866.16|13746.16|13866.17|13746.17|13864.43|13744.43|10
1643489390000|2022-01-29 20:49:50|13865.98|13745.98|13866.61|13746.61|13866.87|13746.87|13865.98|13745.98|9
1643489400000|2022-01-29 20:50:00|13866.63|13746.63|13870.32|13750.32|13870.32|13750.32|13866.63|13746.63|10
1643489410000|2022-01-29 20:50:10|13870.04|13750.04|13869.06|13749.06|13870.5|13750.5|13869.06|13749.06|9
1643489420000|2022-01-29 20:50:20|13869.22|13749.22|13866.66|13746.66|13869.22|13749.22|13866.59|13746.59|10
1643489430000|2022-01-29 20:50:30|13867.54|13747.54|13867.9|13747.9|13868.12|13748.12|13867.02|13747.02|10
1643489440000|2022-01-29 20:50:40|13868.57|13748.57|13864.99|13744.99|13869.3|13749.3|13864.74|13744.74|10
1643489450000|2022-01-29 20:50:50|13864.72|13744.72|13865.91|13745.91|13866.42|13746.42|13864.72|13744.72|10
1643489460000|2022-01-29 20:51:00|13865.98|13745.98|13863.6|13743.6|13865.98|13745.98|13863.6|13743.6|10
1643489470000|2022-01-29 20:51:10|13863.49|13743.49|13863.35|13743.35|13863.49|13743.49|13862.74|13742.74|10
1643489480000|2022-01-29 20:51:20|13863|13743|13860.95|13740.95|13863|13743|13860.95|13740.95|10
1643489490000|2022-01-29 20:51:30|13861.05|13741.05|13857.94|13737.94|13861.05|13741.05|13857.81|13737.81|10
1643489500000|2022-01-29 20:51:40|13857.46|13737.46|13853.56|13733.56|13857.46|13737.46|13853.56|13733.56|10
1643489510000|2022-01-29 20:51:50|13853.19|13733.19|13850.77|13730.77|13853.69|13733.69|13850.77|13730.77|10
1643489520000|2022-01-29 20:52:00|13849.87|13729.87|13839.42|13719.42|13850.73|13730.73|13839.42|13719.42|10
1643489530000|2022-01-29 20:52:10|13838.43|13718.43|13829.76|13709.76|13838.43|13718.43|13829.49|13709.49|10
1643489540000|2022-01-29 20:52:20|13828.88|13708.88|13825.1|13705.1|13828.88|13708.88|13825.1|13705.1|10
1643489550000|2022-01-29 20:52:30|13824.93|13704.93|13819.81|13699.81|13824.93|13704.93|13819.81|13699.81|9
1643489560000|2022-01-29 20:52:40|13819.59|13699.59|13818.93|13698.93|13820.23|13700.23|13818.54|13698.54|10
1643489570000|2022-01-29 20:52:50|13819.24|13699.24|13819.22|13699.22|13819.64|13699.64|13818.53|13698.53|10
1643489580000|2022-01-29 20:53:00|13819.14|13699.14|13821.34|13701.34|13821.79|13701.79|13819.14|13699.14|10
1643489590000|2022-01-29 20:53:10|13820.98|13700.98|13819.19|13699.19|13820.98|13700.98|13819.06|13699.06|10
1643489600000|2022-01-29 20:53:20|13819.17|13699.17|13818.04|13698.04|13819.47|13699.47|13818.04|13698.04|10
1643489610000|2022-01-29 20:53:30|13818.36|13698.36|13817.53|13697.53|13818.36|13698.36|13816.85|13696.85|10
1643489620000|2022-01-29 20:53:40|13817.11|13697.11|13821.18|13701.18|13821.18|13701.18|13817.11|13697.11|10
1643489630000|2022-01-29 20:53:50|13820.82|13700.82|13823.52|13703.52|13824.04|13704.04|13820.82|13700.82|10
1643489640000|2022-01-29 20:54:00|13823.3|13703.3|13818.28|13698.28|13823.3|13703.3|13818.28|13698.28|9
1643489650000|2022-01-29 20:54:10|13817.88|13697.88|13818.87|13698.87|13818.87|13698.87|13817.5|13697.5|10
1643489660000|2022-01-29 20:54:20|13819.33|13699.33|13820.71|13700.71|13820.71|13700.71|13819.33|13699.33|9
1643489670000|2022-01-29 20:54:30|13820.69|13700.69|13822.74|13702.74|13822.74|13702.74|13820.69|13700.69|10
1643489680000|2022-01-29 20:54:40|13823.01|13703.01|13822.43|13702.43|13823.01|13703.01|13822.37|13702.37|10
1643489690000|2022-01-29 20:54:50|13821.85|13701.85|13821.8|13701.8|13822.09|13702.09|13821.63|13701.63|8
1643489700000|2022-01-29 20:55:00|13822.07|13702.07|13823.66|13703.66|13823.82|13703.82|13822.07|13702.07|9
1643489710000|2022-01-29 20:55:10|13823.74|13703.74|13823.93|13703.93|13824.47|13704.47|13823.74|13703.74|9
1643489720000|2022-01-29 20:55:20|13823.7|13703.7|13824.12|13704.12|13824.99|13704.99|13823.7|13703.7|10
1643489730000|2022-01-29 20:55:30|13824.24|13704.24|13824.95|13704.95|13824.95|13704.95|13822.66|13702.66|10
1643489740000|2022-01-29 20:55:40|13824.85|13704.85|13824.88|13704.88|13825.41|13705.41|13824.69|13704.69|10
1643489750000|2022-01-29 20:55:50|13824.81|13704.81|13825.62|13705.62|13825.62|13705.62|13824.25|13704.25|10
1643489760000|2022-01-29 20:56:00|13825.75|13705.75|13825.21|13705.21|13825.99|13705.99|13825.18|13705.18|10
1643489770000|2022-01-29 20:56:10|13824.84|13704.84|13824.12|13704.12|13824.9|13704.9|13824.12|13704.12|10
1643489780000|2022-01-29 20:56:20|13824.51|13704.51|13825.97|13705.97|13825.97|13705.97|13824.51|13704.51|9
1643489790000|2022-01-29 20:56:30|13826.03|13706.03|13831.02|13711.02|13831.02|13711.02|13826.02|13706.02|10
1643489800000|2022-01-29 20:56:40|13831.49|13711.49|13838.81|13718.81|13838.81|13718.81|13831.49|13711.49|10
1643489810000|2022-01-29 20:56:50|13839|13719|13843.66|13723.66|13843.66|13723.66|13839|13719|10
1643489820000|2022-01-29 20:57:00|13843.74|13723.74|13844.99|13724.99|13846.12|13726.12|13843.74|13723.74|10
1643489830000|2022-01-29 20:57:10|13845.37|13725.37|13845.37|13725.37|13845.76|13725.76|13844.48|13724.48|9
1643489840000|2022-01-29 20:57:20|13845.3|13725.3|13845.29|13725.29|13845.85|13725.85|13845.08|13725.08|10
1643489850000|2022-01-29 20:57:30|13845.46|13725.46|13843.99|13723.99|13845.59|13725.59|13843.87|13723.87|9
1643489860000|2022-01-29 20:57:40|13843.62|13723.62|13844.12|13724.12|13844.21|13724.21|13843.42|13723.42|10
1643489870000|2022-01-29 20:57:50|13844.38|13724.38|13846.34|13726.34|13846.34|13726.34|13844.38|13724.38|10
1643489880000|2022-01-29 20:58:00|13846.53|13726.53|13848.85|13728.85|13848.86|13728.86|13845.84|13725.84|10
1643489890000|2022-01-29 20:58:10|13848.89|13728.89|13852.26|13732.26|13852.26|13732.26|13848.89|13728.89|9
1643489900000|2022-01-29 20:58:20|13853.06|13733.06|13854.86|13734.86|13855.2|13735.2|13853.06|13733.06|10
1643489910000|2022-01-29 20:58:30|13855.11|13735.11|13858.26|13738.26|13858.26|13738.26|13854.94|13734.94|10
1643489920000|2022-01-29 20:58:40|13858.39|13738.39|13858.46|13738.46|13859.54|13739.54|13858.06|13738.06|10
1643489930000|2022-01-29 20:58:50|13858.34|13738.34|13858.25|13738.25|13858.38|13738.38|13857.84|13737.84|9
1643489940000|2022-01-29 20:59:00|13858.13|13738.13|13859.94|13739.94|13861.22|13741.22|13858.09|13738.09|10
1643489950000|2022-01-29 20:59:10|13859.72|13739.72|13859.54|13739.54|13859.72|13739.72|13858.69|13738.69|10
1643489960000|2022-01-29 20:59:20|13859.38|13739.38|13865.17|13745.17|13865.31|13745.31|13859.38|13739.38|10
1643489970000|2022-01-29 20:59:30|13865.39|13745.39|13866.19|13746.19|13866.32|13746.32|13865.39|13745.39|9
1643489980000|2022-01-29 20:59:40|13866.24|13746.24|13866.54|13746.54|13866.7|13746.7|13865.41|13745.41|8
1643489990000|2022-01-29 20:59:50|13866.26|13746.26|13867.56|13747.56|13867.56|13747.56|13866.17|13746.17|9
1643490000000|2022-01-29 21:00:00|13867.68|13747.68|13872.39|13752.39|13872.39|13752.39|13867.64|13747.64|10
1643490010000|2022-01-29 21:00:10|13872.52|13752.52|13871.15|13751.15|13873.21|13753.21|13871.15|13751.15|10
1643490020000|2022-01-29 21:00:20|13871.21|13751.21|13868.04|13748.04|13871.21|13751.21|13868.04|13748.04|10
1643490030000|2022-01-29 21:00:30|13867.67|13747.67|13863.82|13743.82|13867.76|13747.76|13863.82|13743.82|10
1643490040000|2022-01-29 21:00:40|13863.18|13743.18|13865|13745|13865|13745|13862.81|13742.81|10
1643490050000|2022-01-29 21:00:50|13865.1|13745.1|13869.47|13749.47|13869.47|13749.47|13865.1|13745.1|10
1643490060000|2022-01-29 21:01:00|13869.68|13749.68|13869.84|13749.84|13870.02|13750.02|13869.56|13749.56|10
1643490070000|2022-01-29 21:01:10|13870.1|13750.1|13871.31|13751.31|13871.31|13751.31|13869.82|13749.82|10
1643490080000|2022-01-29 21:01:20|13871.32|13751.32|13870.22|13750.22|13871.32|13751.32|13869.87|13749.87|10
1643490090000|2022-01-29 21:01:30|13870.14|13750.14|13868.4|13748.4|13870.16|13750.16|13868.4|13748.4|9
1643490100000|2022-01-29 21:01:40|13868.12|13748.12|13867.28|13747.28|13869.76|13749.76|13866.88|13746.88|10
1643490110000|2022-01-29 21:01:50|13866.9|13746.9|13862.33|13742.33|13866.9|13746.9|13862.33|13742.33|10
1643490120000|2022-01-29 21:02:00|13861.41|13741.41|13860.68|13740.68|13861.75|13741.75|13860.68|13740.68|10
1643490130000|2022-01-29 21:02:10|13860.72|13740.72|13860.46|13740.46|13861.06|13741.06|13860.46|13740.46|9
1643490140000|2022-01-29 21:02:20|13860.45|13740.45|13862.17|13742.17|13862.17|13742.17|13859.91|13739.91|10
1643490150000|2022-01-29 21:02:30|13863.26|13743.26|13865.83|13745.83|13865.83|13745.83|13863.26|13743.26|10
1643490160000|2022-01-29 21:02:40|13865.98|13745.98|13869.15|13749.15|13869.15|13749.15|13865.98|13745.98|10
1643490170000|2022-01-29 21:02:50|13869.31|13749.31|13871.12|13751.12|13871.12|13751.12|13869.31|13749.31|10
1643490180000|2022-01-29 21:03:00|13873.81|13753.81|13878.86|13758.86|13878.86|13758.86|13873.75|13753.75|10
1643490190000|2022-01-29 21:03:10|13878.47|13758.47|13882.51|13762.51|13882.51|13762.51|13878.47|13758.47|10
1643490200000|2022-01-29 21:03:20|13882.77|13762.77|13885.55|13765.55|13885.55|13765.55|13882.76|13762.76|10
1643490210000|2022-01-29 21:03:30|13885.79|13765.79|13891.43|13771.43|13891.43|13771.43|13885.79|13765.79|10
1643490220000|2022-01-29 21:03:40|13892.2|13772.2|13898.53|13778.53|13898.53|13778.53|13892.2|13772.2|10
1643490230000|2022-01-29 21:03:50|13898.33|13778.33|13899.88|13779.88|13900.21|13780.21|13898.33|13778.33|10
1643490240000|2022-01-29 21:04:00|13899.73|13779.73|13895.55|13775.55|13899.73|13779.73|13895.55|13775.55|10
1643490250000|2022-01-29 21:04:10|13895.32|13775.32|13898.56|13778.56|13898.56|13778.56|13895.14|13775.14|10
1643490260000|2022-01-29 21:04:20|13898.07|13778.07|13898.37|13778.37|13898.37|13778.37|13896.89|13776.89|10
1643490270000|2022-01-29 21:04:30|13898.52|13778.52|13896.83|13776.83|13898.62|13778.62|13896.83|13776.83|10
1643490280000|2022-01-29 21:04:40|13896.48|13776.48|13899.92|13779.92|13901.01|13781.01|13895.53|13775.53|10
1643490290000|2022-01-29 21:04:50|13898.14|13778.14|13923.16|13803.16|13923.16|13803.16|13898.14|13778.14|10
1643490300000|2022-01-29 21:05:00|13923.69|13803.69|13938.88|13818.88|13938.88|13818.88|13923.38|13803.38|10
1643490310000|2022-01-29 21:05:10|13940.74|13820.74|13967.44|13847.44|13969.86|13849.86|13940.74|13820.74|10
1643490320000|2022-01-29 21:05:20|13965.97|13845.97|13981.98|13861.98|13982.7|13862.7|13965.97|13845.97|10
1643490330000|2022-01-29 21:05:30|13983.16|13863.16|13978.34|13858.34|13984.66|13864.66|13977.75|13857.75|10
1643490340000|2022-01-29 21:05:40|13977.3|13857.3|13978.74|13858.74|13978.74|13858.74|13976.84|13856.84|10
1643490350000|2022-01-29 21:05:50|13976.66|13856.66|13974.01|13854.01|13976.66|13856.66|13974.01|13854.01|10
1643490360000|2022-01-29 21:06:00|13974.16|13854.16|13965.67|13845.67|13974.78|13854.78|13965.67|13845.67|10
1643490370000|2022-01-29 21:06:10|13966.45|13846.45|13958.91|13838.91|13966.45|13846.45|13958.68|13838.68|10
1643490380000|2022-01-29 21:06:20|13958.66|13838.66|13952.46|13832.46|13958.66|13838.66|13952.46|13832.46|9
1643490390000|2022-01-29 21:06:30|13952.47|13832.47|13953.79|13833.79|13953.79|13833.79|13952.39|13832.39|10
1643490400000|2022-01-29 21:06:40|13953.83|13833.83|13951.68|13831.68|13953.83|13833.83|13951.68|13831.68|10
1643490410000|2022-01-29 21:06:50|13952.11|13832.11|13954.46|13834.46|13954.46|13834.46|13952.11|13832.11|10
1643490420000|2022-01-29 21:07:00|13954.03|13834.03|13956.46|13836.46|13956.46|13836.46|13954.03|13834.03|10
1643490430000|2022-01-29 21:07:10|13956.6|13836.6|13953.85|13833.85|13957.2|13837.2|13953.85|13833.85|10
1643490440000|2022-01-29 21:07:20|13953.55|13833.55|13953.5|13833.5|13954.31|13834.31|13953.28|13833.28|10
1643490450000|2022-01-29 21:07:30|13953.19|13833.19|13951.6|13831.6|13953.19|13833.19|13951.25|13831.25|10
1643490460000|2022-01-29 21:07:40|13951.84|13831.84|13950.03|13830.03|13951.84|13831.84|13950.03|13830.03|10
1643490470000|2022-01-29 21:07:50|13949.95|13829.95|13951.5|13831.5|13951.5|13831.5|13949.93|13829.93|10
1643490480000|2022-01-29 21:08:00|13951.16|13831.16|13949.61|13829.61|13951.16|13831.16|13949.61|13829.61|10
1643490490000|2022-01-29 21:08:10|13949.21|13829.21|13947.07|13827.07|13949.38|13829.38|13947.07|13827.07|10
1643490500000|2022-01-29 21:08:20|13946.96|13826.96|13944.82|13824.82|13946.96|13826.96|13944.82|13824.82|10
1643490510000|2022-01-29 21:08:30|13943.73|13823.73|13939.64|13819.64|13943.73|13823.73|13939.64|13819.64|10
1643490520000|2022-01-29 21:08:40|13939.4|13819.4|13940.71|13820.71|13940.71|13820.71|13938.92|13818.92|10
1643490530000|2022-01-29 21:08:50|13940.16|13820.16|13939.6|13819.6|13940.41|13820.41|13939.35|13819.35|10
1643490540000|2022-01-29 21:09:00|13939.51|13819.51|13939.53|13819.53|13939.69|13819.69|13938.67|13818.67|10
1643490550000|2022-01-29 21:09:10|13939.76|13819.76|13940.25|13820.25|13940.68|13820.68|13939.76|13819.76|10
1643490560000|2022-01-29 21:09:20|13939.75|13819.75|13940.8|13820.8|13941.04|13821.04|13939.67|13819.67|10
1643490570000|2022-01-29 21:09:30|13940.7|13820.7|13937.31|13817.31|13940.81|13820.81|13937.31|13817.31|10
1643490580000|2022-01-29 21:09:40|13937.34|13817.34|13934.04|13814.04|13937.34|13817.34|13934.04|13814.04|10
1643490590000|2022-01-29 21:09:50|13934.06|13814.06|13937.36|13817.36|13937.36|13817.36|13934.01|13814.01|10
1643490600000|2022-01-29 21:10:00|13937.63|13817.63|13940.3|13820.3|13940.3|13820.3|13937.63|13817.63|10
1643490610000|2022-01-29 21:10:10|13940.22|13820.22|13941.53|13821.53|13941.91|13821.91|13940.22|13820.22|10
1643490620000|2022-01-29 21:10:20|13941.14|13821.14|13943.54|13823.54|13943.54|13823.54|13941.14|13821.14|10
1643490630000|2022-01-29 21:10:30|13943.52|13823.52|13942.95|13822.95|13943.58|13823.58|13942.73|13822.73|10
1643490640000|2022-01-29 21:10:40|13942.83|13822.83|13941.24|13821.24|13942.83|13822.83|13940.69|13820.69|10
1643490650000|2022-01-29 21:10:50|13941.12|13821.12|13940.97|13820.97|13941.12|13821.12|13940.35|13820.35|10
1643490660000|2022-01-29 21:11:00|13941.14|13821.14|13939.97|13819.97|13941.14|13821.14|13939.83|13819.83|10
1643490670000|2022-01-29 21:11:10|13939.92|13819.92|13938.46|13818.46|13939.92|13819.92|13938.46|13818.46|10
1643490680000|2022-01-29 21:11:20|13938.36|13818.36|13939.25|13819.25|13940.14|13820.14|13938.29|13818.29|10
1643490690000|2022-01-29 21:11:30|13938.88|13818.88|13938.42|13818.42|13938.9|13818.9|13937.75|13817.75|10
1643490700000|2022-01-29 21:11:40|13938.52|13818.52|13938.62|13818.62|13938.64|13818.64|13938.01|13818.01|10
1643490710000|2022-01-29 21:11:50|13938.85|13818.85|13939.87|13819.87|13940.38|13820.38|13938.81|13818.81|8
1643490720000|2022-01-29 21:12:00|13939.88|13819.88|13939.96|13819.96|13940.09|13820.09|13939.25|13819.25|10
1643490730000|2022-01-29 21:12:10|13940.05|13820.05|13940.71|13820.71|13940.98|13820.98|13940.05|13820.05|9
1643490740000|2022-01-29 21:12:20|13940.23|13820.23|13940.25|13820.25|13940.66|13820.66|13939.89|13819.89|10
1643490750000|2022-01-29 21:12:30|13940.21|13820.21|13940.76|13820.76|13940.89|13820.89|13939.59|13819.59|9
1643490760000|2022-01-29 21:12:40|13940.39|13820.39|13939.84|13819.84|13941.21|13821.21|13939.84|13819.84|10
1643490770000|2022-01-29 21:12:50|13940.61|13820.61|13940.35|13820.35|13941.01|13821.01|13940.35|13820.35|10
1643490780000|2022-01-29 21:13:00|13940.34|13820.34|13940.11|13820.11|13940.34|13820.34|13939.94|13819.94|8
1643490790000|2022-01-29 21:13:10|13940.17|13820.17|13939.3|13819.3|13940.17|13820.17|13939.29|13819.29|10
1643490800000|2022-01-29 21:13:20|13939.53|13819.53|13941.83|13821.83|13941.83|13821.83|13939.53|13819.53|9
1643490810000|2022-01-29 21:13:30|13942.56|13822.56|13944.2|13824.2|13944.23|13824.23|13942.56|13822.56|10
1643490820000|2022-01-29 21:13:40|13943.74|13823.74|13943.55|13823.55|13944.25|13824.25|13943.27|13823.27|10
1643490830000|2022-01-29 21:13:50|13943.68|13823.68|13943.56|13823.56|13943.74|13823.74|13943.24|13823.24|10
1643490840000|2022-01-29 21:14:00|13943.09|13823.09|13941.42|13821.42|13943.09|13823.09|13940.62|13820.62|9
1643490850000|2022-01-29 21:14:10|13940.82|13820.82|13940.66|13820.66|13941.07|13821.07|13940.53|13820.53|9
1643490860000|2022-01-29 21:14:20|13940.76|13820.76|13941.61|13821.61|13941.61|13821.61|13940.76|13820.76|8
1643490870000|2022-01-29 21:14:30|13941.66|13821.66|13942.25|13822.25|13942.25|13822.25|13941.54|13821.54|10
1643490880000|2022-01-29 21:14:40|13942.53|13822.53|13945.63|13825.63|13945.71|13825.71|13942.5|13822.5|10
1643490890000|2022-01-29 21:14:50|13945.56|13825.56|13944.96|13824.96|13945.56|13825.56|13944.88|13824.88|10
1643490900000|2022-01-29 21:15:00|13944.81|13824.81|13949.64|13829.64|13949.64|13829.64|13944.63|13824.63|10
1643490910000|2022-01-29 21:15:10|13948.93|13828.93|13956.96|13836.96|13957.15|13837.15|13948.93|13828.93|10
1643490920000|2022-01-29 21:15:20|13957.56|13837.56|13961.67|13841.67|13961.99|13841.99|13957.56|13837.56|10
1643490930000|2022-01-29 21:15:30|13961.55|13841.55|13961.45|13841.45|13962.49|13842.49|13961.36|13841.36|10
1643490940000|2022-01-29 21:15:40|13961.39|13841.39|13960.42|13840.42|13961.41|13841.41|13960.06|13840.06|10
1643490950000|2022-01-29 21:15:50|13960.49|13840.49|13959.71|13839.71|13960.59|13840.59|13959.71|13839.71|9
1643490960000|2022-01-29 21:16:00|13957.6|13837.6|13951.18|13831.18|13957.6|13837.6|13951.18|13831.18|9
1643490970000|2022-01-29 21:16:10|13950.02|13830.02|13942.56|13822.56|13950.02|13830.02|13942.56|13822.56|10
1643490980000|2022-01-29 21:16:20|13941.96|13821.96|13939.12|13819.12|13941.96|13821.96|13939.08|13819.08|9
1643490990000|2022-01-29 21:16:30|13939.02|13819.02|13933.54|13813.54|13939.02|13819.02|13933.54|13813.54|10
1643491000000|2022-01-29 21:16:40|13933.18|13813.18|13929.18|13809.18|13933.18|13813.18|13929.18|13809.18|10
1643491010000|2022-01-29 21:16:50|13929.14|13809.14|13923|13803|13929.14|13809.14|13922.95|13802.95|10
1643491020000|2022-01-29 21:17:00|13923.02|13803.02|13923.6|13803.6|13923.76|13803.76|13922.42|13802.42|10
1643491030000|2022-01-29 21:17:10|13923.44|13803.44|13923.99|13803.99|13924|13804|13923|13803|9
1643491040000|2022-01-29 21:17:20|13924.6|13804.6|13931.98|13811.98|13931.98|13811.98|13924.6|13804.6|10
1643491050000|2022-01-29 21:17:30|13932.16|13812.16|13934.62|13814.62|13934.81|13814.81|13932.16|13812.16|10
1643491060000|2022-01-29 21:17:40|13935.06|13815.06|13934.77|13814.77|13935.41|13815.41|13934.41|13814.41|10
1643491070000|2022-01-29 21:17:50|13934.39|13814.39|13932.6|13812.6|13934.39|13814.39|13932.6|13812.6|10
1643491080000|2022-01-29 21:18:00|13932.4|13812.4|13933.02|13813.02|13933.09|13813.09|13932.29|13812.29|10
1643491090000|2022-01-29 21:18:10|13932.7|13812.7|13933.86|13813.86|13933.91|13813.91|13932.28|13812.28|10
1643491100000|2022-01-29 21:18:20|13933.64|13813.64|13934.16|13814.16|13934.3|13814.3|13933.23|13813.23|10
1643491110000|2022-01-29 21:18:30|13935.39|13815.39|13939.6|13819.6|13939.6|13819.6|13935.39|13815.39|10
1643491120000|2022-01-29 21:18:40|13939.82|13819.82|13942.75|13822.75|13942.88|13822.88|13939.82|13819.82|10
1643491130000|2022-01-29 21:18:50|13943.31|13823.31|13942.96|13822.96|13944.17|13824.17|13942.86|13822.86|9
1643491140000|2022-01-29 21:19:00|13943.17|13823.17|13944.16|13824.16|13944.16|13824.16|13943|13823|10
1643491150000|2022-01-29 21:19:10|13944.17|13824.17|13943.89|13823.89|13944.44|13824.44|13943.16|13823.16|10
1643491160000|2022-01-29 21:19:20|13944.07|13824.07|13939.38|13819.38|13944.07|13824.07|13939.38|13819.38|10
1643491170000|2022-01-29 21:19:30|13939.16|13819.16|13939.76|13819.76|13939.76|13819.76|13939.04|13819.04|10
1643491180000|2022-01-29 21:19:40|13939.52|13819.52|13942.42|13822.42|13942.42|13822.42|13939.51|13819.51|10
1643491190000|2022-01-29 21:19:50|13943.22|13823.22|13948.37|13828.37|13948.91|13828.91|13943.22|13823.22|10
1643491200000|2022-01-29 21:20:00|13948.62|13828.62|13948.17|13828.17|13948.62|13828.62|13947.48|13827.48|9
1643491210000|2022-01-29 21:20:10|13948.91|13828.91|13947.02|13827.02|13949.03|13829.03|13947.02|13827.02|10
1643491220000|2022-01-29 21:20:20|13946.63|13826.63|13946.61|13826.61|13946.69|13826.69|13945.14|13825.14|10
1643491230000|2022-01-29 21:20:30|13947.06|13827.06|13945.3|13825.3|13947.58|13827.58|13945.3|13825.3|10
1643491240000|2022-01-29 21:20:40|13944.78|13824.78|13944.92|13824.92|13945.41|13825.41|13944.57|13824.57|10
1643491250000|2022-01-29 21:20:50|13944.71|13824.71|13944.66|13824.66|13944.93|13824.93|13944.09|13824.09|10
1643491260000|2022-01-29 21:21:00|13944.51|13824.51|13944.84|13824.84|13944.84|13824.84|13943.71|13823.71|10
1643491270000|2022-01-29 21:21:10|13944.8|13824.8|13945.17|13825.17|13946.02|13826.02|13944.8|13824.8|8
1643491280000|2022-01-29 21:21:20|13945.05|13825.05|13944.74|13824.74|13945.05|13825.05|13944.39|13824.39|10
1643491290000|2022-01-29 21:21:30|13944.62|13824.62|13944.99|13824.99|13945.08|13825.08|13944.6|13824.6|10
1643491300000|2022-01-29 21:21:40|13945.01|13825.01|13944.79|13824.79|13945.05|13825.05|13944.58|13824.58|10
1643491310000|2022-01-29 21:21:50|13944.52|13824.52|13945.87|13825.87|13945.87|13825.87|13944.52|13824.52|10
1643491320000|2022-01-29 21:22:00|13946|13826|13945.99|13825.99|13946.17|13826.17|13945.78|13825.78|10
1643491330000|2022-01-29 21:22:10|13945.73|13825.73|13946.7|13826.7|13947.07|13827.07|13945.73|13825.73|10
1643491340000|2022-01-29 21:22:20|13946.83|13826.83|13948.03|13828.03|13948.03|13828.03|13946.41|13826.41|10
1643491350000|2022-01-29 21:22:30|13948.09|13828.09|13947.83|13827.83|13948.14|13828.14|13947.65|13827.65|9
1643491360000|2022-01-29 21:22:40|13948.18|13828.18|13948.64|13828.64|13948.64|13828.64|13947.95|13827.95|9
1643491370000|2022-01-29 21:22:50|13948.26|13828.26|13948.68|13828.68|13948.68|13828.68|13947.47|13827.47|10
1643491380000|2022-01-29 21:23:00|13948.67|13828.67|13950.63|13830.63|13950.63|13830.63|13948.54|13828.54|9
1643491390000|2022-01-29 21:23:10|13950.65|13830.65|13949.83|13829.83|13950.78|13830.78|13949.83|13829.83|9
1643491400000|2022-01-29 21:23:20|13949.12|13829.12|13949.64|13829.64|13950.09|13830.09|13949.12|13829.12|10
1643491410000|2022-01-29 21:23:30|13949.82|13829.82|13950.48|13830.48|13950.94|13830.94|13949.82|13829.82|10
1643491420000|2022-01-29 21:23:40|13950.37|13830.37|13951.04|13831.04|13951.69|13831.69|13950.33|13830.33|10
1643491430000|2022-01-29 21:23:50|13951.28|13831.28|13953.28|13833.28|13953.64|13833.64|13951.14|13831.14|10
1643491440000|2022-01-29 21:24:00|13953.19|13833.19|13954.16|13834.16|13954.16|13834.16|13953.12|13833.12|9
1643491450000|2022-01-29 21:24:10|13954.03|13834.03|13955.14|13835.14|13955.14|13835.14|13954.03|13834.03|10
1643491460000|2022-01-29 21:24:20|13954.88|13834.88|13953.67|13833.67|13954.88|13834.88|13953.65|13833.65|10
1643491470000|2022-01-29 21:24:30|13954.13|13834.13|13953.78|13833.78|13954.3|13834.3|13953.37|13833.37|10
1643491480000|2022-01-29 21:24:40|13953.7|13833.7|13954.34|13834.34|13954.34|13834.34|13953.19|13833.19|10
1643491490000|2022-01-29 21:24:50|13954.22|13834.22|13957.12|13837.12|13957.12|13837.12|13954.22|13834.22|10
1643491500000|2022-01-29 21:25:00|13956.87|13836.87|13956.66|13836.66|13957.14|13837.14|13956.66|13836.66|10
1643491510000|2022-01-29 21:25:10|13956.65|13836.65|13959.12|13839.12|13959.12|13839.12|13956.47|13836.47|10
1643491520000|2022-01-29 21:25:20|13958.88|13838.88|13959.55|13839.55|13959.55|13839.55|13958.55|13838.55|9
1643491530000|2022-01-29 21:25:30|13959.69|13839.69|13960.96|13840.96|13962|13842|13959.69|13839.69|10
1643491540000|2022-01-29 21:25:40|13960.62|13840.62|13960.42|13840.42|13961.11|13841.11|13960.28|13840.28|9
1643491550000|2022-01-29 21:25:50|13960.61|13840.61|13958.65|13838.65|13960.61|13840.61|13958.65|13838.65|9
1643491560000|2022-01-29 21:26:00|13958.16|13838.16|13957|13837|13958.16|13838.16|13956.74|13836.74|9
1643491570000|2022-01-29 21:26:10|13957.04|13837.04|13955.7|13835.7|13957.04|13837.04|13955.7|13835.7|10
1643491580000|2022-01-29 21:26:20|13955.81|13835.81|13955.55|13835.55|13956.12|13836.12|13955.09|13835.09|10
1643491590000|2022-01-29 21:26:30|13955.39|13835.39|13954.86|13834.86|13955.52|13835.52|13954.85|13834.85|9
1643491600000|2022-01-29 21:26:40|13954.96|13834.96|13954.16|13834.16|13954.96|13834.96|13954.12|13834.12|10
1643491610000|2022-01-29 21:26:50|13954.43|13834.43|13955.65|13835.65|13955.65|13835.65|13954.43|13834.43|10
1643491620000|2022-01-29 21:27:00|13955.77|13835.77|13956.85|13836.85|13956.86|13836.86|13955.67|13835.67|9
1643491630000|2022-01-29 21:27:10|13956.97|13836.97|13957.14|13837.14|13957.52|13837.52|13956.97|13836.97|10
1643491640000|2022-01-29 21:27:20|13956.87|13836.87|13956.35|13836.35|13956.92|13836.92|13956.18|13836.18|10
1643491650000|2022-01-29 21:27:30|13956.76|13836.76|13957.71|13837.71|13957.71|13837.71|13956.71|13836.71|10
1643491660000|2022-01-29 21:27:40|13957.76|13837.76|13959.44|13839.44|13959.44|13839.44|13957.76|13837.76|10
1643491670000|2022-01-29 21:27:50|13959.41|13839.41|13958.62|13838.62|13959.41|13839.41|13958.62|13838.62|10
1643491680000|2022-01-29 21:28:00|13958.31|13838.31|13959.04|13839.04|13959.04|13839.04|13958.31|13838.31|9
1643491690000|2022-01-29 21:28:10|13958.84|13838.84|13955.68|13835.68|13959.07|13839.07|13955.68|13835.68|10
1643491700000|2022-01-29 21:28:20|13953.83|13833.83|13949.7|13829.7|13953.83|13833.83|13949.7|13829.7|10
1643491710000|2022-01-29 21:28:30|13949.28|13829.28|13942.25|13822.25|13949.28|13829.28|13942.25|13822.25|10
1643491720000|2022-01-29 21:28:40|13941.89|13821.89|13936.92|13816.92|13941.89|13821.89|13936.92|13816.92|10
1643491730000|2022-01-29 21:28:50|13936.79|13816.79|13936.3|13816.3|13936.79|13816.79|13936.16|13816.16|10
1643491740000|2022-01-29 21:29:00|13936.42|13816.42|13935.17|13815.17|13936.42|13816.42|13935.09|13815.09|10
1643491750000|2022-01-29 21:29:10|13934.81|13814.81|13935.16|13815.16|13935.48|13815.48|13934.61|13814.61|10
1643491760000|2022-01-29 21:29:20|13934.75|13814.75|13934.51|13814.51|13934.94|13814.94|13934.25|13814.25|9
1643491770000|2022-01-29 21:29:30|13934.58|13814.58|13942.53|13822.53|13942.53|13822.53|13934.33|13814.33|10
1643491780000|2022-01-29 21:29:40|13942.87|13822.87|13945.23|13825.23|13945.23|13825.23|13942.71|13822.71|10
1643491790000|2022-01-29 21:29:50|13945.34|13825.34|13942.07|13822.07|13945.34|13825.34|13941.95|13821.95|10
1643491800000|2022-01-29 21:30:00|13942.25|13822.25|13939.72|13819.72|13942.37|13822.37|13939.72|13819.72|10
1643491810000|2022-01-29 21:30:10|13939.92|13819.92|13936.06|13816.06|13939.92|13819.92|13935.86|13815.86|10
1643491820000|2022-01-29 21:30:20|13936.03|13816.03|13936.13|13816.13|13936.38|13816.38|13935.58|13815.58|9
1643491830000|2022-01-29 21:30:30|13936.06|13816.06|13937.53|13817.53|13937.53|13817.53|13936|13816|10
1643491840000|2022-01-29 21:30:40|13938.32|13818.32|13944.61|13824.61|13944.61|13824.61|13938.32|13818.32|10
1643491850000|2022-01-29 21:30:50|13944.54|13824.54|13947.25|13827.25|13947.25|13827.25|13944.54|13824.54|10
1643491860000|2022-01-29 21:31:00|13947.77|13827.77|13947.63|13827.63|13947.77|13827.77|13947.1|13827.1|10
1643491870000|2022-01-29 21:31:10|13947.65|13827.65|13947.84|13827.84|13947.95|13827.95|13947.42|13827.42|10
1643491880000|2022-01-29 21:31:20|13948.08|13828.08|13948.21|13828.21|13948.6|13828.6|13947.94|13827.94|10
1643491890000|2022-01-29 21:31:30|13948.68|13828.68|13949.6|13829.6|13949.6|13829.6|13948.19|13828.19|10
1643491900000|2022-01-29 21:31:40|13949.65|13829.65|13950.07|13830.07|13950.57|13830.57|13949.65|13829.65|9
1643491910000|2022-01-29 21:31:50|13950.36|13830.36|13949.16|13829.16|13950.36|13830.36|13949.16|13829.16|9
1643491920000|2022-01-29 21:32:00|13948.76|13828.76|13948.3|13828.3|13949.47|13829.47|13948.27|13828.27|10
1643491930000|2022-01-29 21:32:10|13948.14|13828.14|13948.8|13828.8|13949.12|13829.12|13948.14|13828.14|10
1643491940000|2022-01-29 21:32:20|13948.92|13828.92|13943.58|13823.58|13948.92|13828.92|13943.06|13823.06|9
1643491950000|2022-01-29 21:32:30|13943.84|13823.84|13943.11|13823.11|13943.84|13823.84|13942.84|13822.84|10
1643491960000|2022-01-29 21:32:40|13943.5|13823.5|13943.57|13823.57|13943.8|13823.8|13943.06|13823.06|10
1643491970000|2022-01-29 21:32:50|13943.41|13823.41|13942.43|13822.43|13943.42|13823.42|13942.39|13822.39|10
1643491980000|2022-01-29 21:33:00|13942.67|13822.67|13941.25|13821.25|13942.67|13822.67|13941.25|13821.25|9
1643491990000|2022-01-29 21:33:10|13940.93|13820.93|13944.66|13824.66|13944.66|13824.66|13940.93|13820.93|9
1643492000000|2022-01-29 21:33:20|13944.57|13824.57|13945.16|13825.16|13945.29|13825.29|13944.57|13824.57|10
1643492010000|2022-01-29 21:33:30|13945.11|13825.11|13943.49|13823.49|13945.11|13825.11|13943.49|13823.49|9
1643492020000|2022-01-29 21:33:40|13943.22|13823.22|13941.05|13821.05|13943.88|13823.88|13941.05|13821.05|10
1643492030000|2022-01-29 21:33:50|13940.74|13820.74|13937.5|13817.5|13940.74|13820.74|13937.38|13817.38|9
1643492040000|2022-01-29 21:34:00|13936.83|13816.83|13933.8|13813.8|13936.83|13816.83|13933.75|13813.75|9
1643492050000|2022-01-29 21:34:10|13933.76|13813.76|13932.03|13812.03|13933.76|13813.76|13931.46|13811.46|10
1643492060000|2022-01-29 21:34:20|13932.31|13812.31|13933.47|13813.47|13933.61|13813.61|13932.31|13812.31|10
1643492070000|2022-01-29 21:34:30|13931.19|13811.19|13929.2|13809.2|13931.56|13811.56|13929.2|13809.2|9
1643492080000|2022-01-29 21:34:40|13929.27|13809.27|13927.83|13807.83|13929.27|13809.27|13927.83|13807.83|10
1643492090000|2022-01-29 21:34:50|13927.97|13807.97|13927.24|13807.24|13927.97|13807.97|13926.73|13806.73|10
1643492100000|2022-01-29 21:35:00|13927.36|13807.36|13927.6|13807.6|13928.07|13808.07|13927.36|13807.36|10
1643492110000|2022-01-29 21:35:10|13927.69|13807.69|13926.23|13806.23|13927.69|13807.69|13926.23|13806.23|10
1643492120000|2022-01-29 21:35:20|13926.54|13806.54|13925.92|13805.92|13926.63|13806.63|13925.62|13805.62|9
1643492130000|2022-01-29 21:35:30|13926.19|13806.19|13926.64|13806.64|13926.64|13806.64|13925.88|13805.88|9
1643492140000|2022-01-29 21:35:40|13926.4|13806.4|13926.82|13806.82|13926.93|13806.93|13926.4|13806.4|9
1643492150000|2022-01-29 21:35:50|13926.73|13806.73|13926.76|13806.76|13926.9|13806.9|13926.65|13806.65|10
1643492160000|2022-01-29 21:36:00|13926.74|13806.74|13926.87|13806.87|13927.56|13807.56|13926.74|13806.74|10
1643492170000|2022-01-29 21:36:10|13926.91|13806.91|13927.29|13807.29|13927.39|13807.39|13926.83|13806.83|10
1643492180000|2022-01-29 21:36:20|13927.42|13807.42|13925.58|13805.58|13927.77|13807.77|13925.58|13805.58|10
1643492190000|2022-01-29 21:36:30|13923.36|13803.36|13913.87|13793.87|13923.36|13803.36|13913.87|13793.87|10
1643492200000|2022-01-29 21:36:40|13913.7|13793.7|13906.93|13786.93|13913.7|13793.7|13906.93|13786.93|10
1643492210000|2022-01-29 21:36:50|13907.02|13787.02|13904.88|13784.88|13907.02|13787.02|13904.75|13784.75|10
1643492220000|2022-01-29 21:37:00|13904.54|13784.54|13904.38|13784.38|13904.58|13784.58|13904.29|13784.29|10
1643492230000|2022-01-29 21:37:10|13904.48|13784.48|13904.63|13784.63|13905.07|13785.07|13904.36|13784.36|10
1643492240000|2022-01-29 21:37:20|13904.81|13784.81|13905.56|13785.56|13906.25|13786.25|13904.81|13784.81|10
1643492250000|2022-01-29 21:37:30|13905.52|13785.52|13904.25|13784.25|13905.57|13785.57|13904.25|13784.25|10
1643492260000|2022-01-29 21:37:40|13904.32|13784.32|13903.53|13783.53|13904.5|13784.5|13903.53|13783.53|9
1643492270000|2022-01-29 21:37:50|13903.51|13783.51|13902.42|13782.42|13904.91|13784.91|13902.42|13782.42|10
1643492280000|2022-01-29 21:38:00|13902.52|13782.52|13902.66|13782.66|13903.37|13783.37|13902.47|13782.47|10
1643492290000|2022-01-29 21:38:10|13902.86|13782.86|13903.7|13783.7|13903.75|13783.75|13902.83|13782.83|10
1643492300000|2022-01-29 21:38:20|13903.6|13783.6|13906.41|13786.41|13906.47|13786.47|13903.6|13783.6|10
1643492310000|2022-01-29 21:38:30|13906.79|13786.79|13906.03|13786.03|13907.01|13787.01|13905.82|13785.82|10
1643492320000|2022-01-29 21:38:40|13905.71|13785.71|13904.06|13784.06|13905.71|13785.71|13904.06|13784.06|10
1643492330000|2022-01-29 21:38:50|13904|13784|13902.53|13782.53|13904|13784|13902.49|13782.49|10
1643492340000|2022-01-29 21:39:00|13902.76|13782.76|13902.44|13782.44|13902.98|13782.98|13902.44|13782.44|10
1643492350000|2022-01-29 21:39:10|13902.1|13782.1|13902.81|13782.81|13903.01|13783.01|13902.1|13782.1|10
1643492360000|2022-01-29 21:39:20|13903.03|13783.03|13904.6|13784.6|13904.78|13784.78|13903.03|13783.03|9
1643492370000|2022-01-29 21:39:30|13905.33|13785.33|13905.59|13785.59|13906.01|13786.01|13905.33|13785.33|10
1643492380000|2022-01-29 21:39:40|13905.48|13785.48|13903.78|13783.78|13905.48|13785.48|13903.78|13783.78|9
1643492390000|2022-01-29 21:39:50|13903.83|13783.83|13903.83|13783.83|13904.25|13784.25|13903.65|13783.65|10
1643492400000|2022-01-29 21:40:00|13903.98|13783.98|13904.93|13784.93|13904.93|13784.93|13903.98|13783.98|10
1643492410000|2022-01-29 21:40:10|13904.92|13784.92|13905.35|13785.35|13905.35|13785.35|13904.51|13784.51|10
1643492420000|2022-01-29 21:40:20|13905.39|13785.39|13910.94|13790.94|13910.94|13790.94|13905.39|13785.39|10
1643492430000|2022-01-29 21:40:30|13911.62|13791.62|13912.12|13792.12|13912.12|13792.12|13911.62|13791.62|10
1643492440000|2022-01-29 21:40:40|13912.26|13792.26|13911.45|13791.45|13912.45|13792.45|13911.45|13791.45|10
1643492450000|2022-01-29 21:40:50|13911.47|13791.47|13910.28|13790.28|13911.47|13791.47|13910.13|13790.13|10
1643492460000|2022-01-29 21:41:00|13910|13790|13909.68|13789.68|13910.74|13790.74|13909.68|13789.68|10
1643492470000|2022-01-29 21:41:10|13909.66|13789.66|13909.98|13789.98|13910.13|13790.13|13909.66|13789.66|10
1643492480000|2022-01-29 21:41:20|13909.96|13789.96|13910.72|13790.72|13910.9|13790.9|13909.96|13789.96|10
1643492490000|2022-01-29 21:41:30|13910.63|13790.63|13910.56|13790.56|13910.89|13790.89|13910.3|13790.3|10
1643492500000|2022-01-29 21:41:40|13910.81|13790.81|13911.25|13791.25|13911.78|13791.78|13910.77|13790.77|10
1643492510000|2022-01-29 21:41:50|13911.24|13791.24|13909.4|13789.4|13911.24|13791.24|13909.4|13789.4|10
1643492520000|2022-01-29 21:42:00|13909.38|13789.38|13909.6|13789.6|13909.75|13789.75|13909.07|13789.07|10
1643492530000|2022-01-29 21:42:10|13909.85|13789.85|13909.23|13789.23|13910.48|13790.48|13909.22|13789.22|9
1643492540000|2022-01-29 21:42:20|13909.38|13789.38|13908.3|13788.3|13909.49|13789.49|13908.3|13788.3|10
1643492550000|2022-01-29 21:42:30|13908.02|13788.02|13907.98|13787.98|13908.02|13788.02|13907.2|13787.2|10
1643492560000|2022-01-29 21:42:40|13908.05|13788.05|13907.65|13787.65|13908.29|13788.29|13907.65|13787.65|10
1643492570000|2022-01-29 21:42:50|13907.61|13787.61|13907.38|13787.38|13907.61|13787.61|13907.18|13787.18|8
1643492580000|2022-01-29 21:43:00|13907.26|13787.26|13907.38|13787.38|13907.92|13787.92|13907|13787|10
1643492590000|2022-01-29 21:43:10|13907.56|13787.56|13907.35|13787.35|13907.56|13787.56|13907.34|13787.34|8
1643492600000|2022-01-29 21:43:20|13907.55|13787.55|13907.42|13787.42|13907.56|13787.56|13907.2|13787.2|10
1643492610000|2022-01-29 21:43:30|13907.54|13787.54|13907.25|13787.25|13907.59|13787.59|13906.91|13786.91|10
1643492620000|2022-01-29 21:43:40|13906.98|13786.98|13907.76|13787.76|13907.76|13787.76|13906.98|13786.98|9
1643492630000|2022-01-29 21:43:50|13907.8|13787.8|13908.28|13788.28|13908.33|13788.33|13907.65|13787.65|10
1643492640000|2022-01-29 21:44:00|13908.37|13788.37|13909|13789|13909|13789|13908.37|13788.37|9
1643492650000|2022-01-29 21:44:10|13908.99|13788.99|13906.53|13786.53|13909.59|13789.59|13906.53|13786.53|8
1643492660000|2022-01-29 21:44:20|13905.28|13785.28|13901.48|13781.48|13905.28|13785.28|13901.38|13781.38|10
1643492670000|2022-01-29 21:44:30|13901.51|13781.51|13901.13|13781.13|13901.54|13781.54|13900.59|13780.59|9
1643492680000|2022-01-29 21:44:40|13900.96|13780.96|13899.33|13779.33|13900.96|13780.96|13899.33|13779.33|10
1643492690000|2022-01-29 21:44:50|13899.19|13779.19|13898.03|13778.03|13899.19|13779.19|13898.03|13778.03|9
1643492700000|2022-01-29 21:45:00|13898|13778|13903.39|13783.39|13903.39|13783.39|13897.82|13777.82|10
1643492710000|2022-01-29 21:45:10|13904.03|13784.03|13906.32|13786.32|13906.49|13786.49|13904.03|13784.03|10
1643492720000|2022-01-29 21:45:20|13906.31|13786.31|13905.09|13785.09|13906.38|13786.38|13904.95|13784.95|9
1643492730000|2022-01-29 21:45:30|13904.89|13784.89|13907.29|13787.29|13907.29|13787.29|13904.65|13784.65|10
1643492740000|2022-01-29 21:45:40|13907.56|13787.56|13907.28|13787.28|13908.3|13788.3|13907.28|13787.28|10
1643492750000|2022-01-29 21:45:50|13907.3|13787.3|13905.93|13785.93|13907.3|13787.3|13905.93|13785.93|10
1643492760000|2022-01-29 21:46:00|13905.68|13785.68|13903.87|13783.87|13905.68|13785.68|13903.87|13783.87|10
1643492770000|2022-01-29 21:46:10|13903.81|13783.81|13905.06|13785.06|13905.06|13785.06|13903.81|13783.81|10
1643492780000|2022-01-29 21:46:20|13905.26|13785.26|13906.01|13786.01|13906.31|13786.31|13905.22|13785.22|9
1643492790000|2022-01-29 21:46:30|13906.2|13786.2|13905.93|13785.93|13906.23|13786.23|13905.79|13785.79|10
1643492800000|2022-01-29 21:46:40|13906.24|13786.24|13906.35|13786.35|13906.74|13786.74|13905.94|13785.94|9
1643492810000|2022-01-29 21:46:50|13905.94|13785.94|13906.26|13786.26|13906.26|13786.26|13905.72|13785.72|9
1643492820000|2022-01-29 21:47:00|13906.31|13786.31|13906.08|13786.08|13906.31|13786.31|13905.84|13785.84|9
1643492830000|2022-01-29 21:47:10|13906.18|13786.18|13914.21|13794.21|13914.21|13794.21|13906.14|13786.14|10
1643492840000|2022-01-29 21:47:20|13915.06|13795.06|13918.79|13798.79|13918.79|13798.79|13915.06|13795.06|10
1643492850000|2022-01-29 21:47:30|13918.62|13798.62|13918.29|13798.29|13919.86|13799.86|13918.27|13798.27|10
1643492860000|2022-01-29 21:47:40|13919.53|13799.53|13918.95|13798.95|13919.53|13799.53|13918.77|13798.77|10
1643492870000|2022-01-29 21:47:50|13918.83|13798.83|13918.24|13798.24|13919.17|13799.17|13918.24|13798.24|9
1643492880000|2022-01-29 21:48:00|13917.71|13797.71|13917.16|13797.16|13917.71|13797.71|13916.77|13796.77|10
1643492890000|2022-01-29 21:48:10|13917.64|13797.64|13918.19|13798.19|13918.19|13798.19|13917.02|13797.02|10
1643492900000|2022-01-29 21:48:20|13918.56|13798.56|13920.32|13800.32|13920.32|13800.32|13918.56|13798.56|8
1643492910000|2022-01-29 21:48:30|13920.26|13800.26|13921.26|13801.26|13921.26|13801.26|13920.26|13800.26|10
1643492920000|2022-01-29 21:48:40|13921.19|13801.19|13920.17|13800.17|13921.38|13801.38|13920.02|13800.02|10
1643492930000|2022-01-29 21:48:50|13919.14|13799.14|13918.89|13798.89|13919.14|13799.14|13918.69|13798.69|10
1643492940000|2022-01-29 21:49:00|13919.15|13799.15|13920.99|13800.99|13920.99|13800.99|13919.04|13799.04|10
1643492950000|2022-01-29 21:49:10|13921.32|13801.32|13922.56|13802.56|13922.56|13802.56|13921.32|13801.32|10
1643492960000|2022-01-29 21:49:20|13922.68|13802.68|13921.28|13801.28|13922.73|13802.73|13921.28|13801.28|10
1643492970000|2022-01-29 21:49:30|13921.3|13801.3|13921.61|13801.61|13921.61|13801.61|13920.83|13800.83|10
1643492980000|2022-01-29 21:49:40|13921.66|13801.66|13922.19|13802.19|13922.19|13802.19|13921.46|13801.46|9
1643492990000|2022-01-29 21:49:50|13922.12|13802.12|13922.51|13802.51|13922.86|13802.86|13922.12|13802.12|10
1643493000000|2022-01-29 21:50:00|13922.45|13802.45|13922|13802|13922.45|13802.45|13921.86|13801.86|9
1643493010000|2022-01-29 21:50:10|13921.82|13801.82|13922.23|13802.23|13922.23|13802.23|13921.52|13801.52|10
1643493020000|2022-01-29 21:50:20|13922.1|13802.1|13923.08|13803.08|13923.18|13803.18|13922.1|13802.1|9
1643493030000|2022-01-29 21:50:30|13923.17|13803.17|13923.32|13803.32|13923.92|13803.92|13923.12|13803.12|9
1643493040000|2022-01-29 21:50:40|13923.9|13803.9|13922.07|13802.07|13923.9|13803.9|13922.07|13802.07|10
1643493050000|2022-01-29 21:50:50|13921.98|13801.98|13921.99|13801.99|13922.05|13802.05|13921.62|13801.62|10
1643493060000|2022-01-29 21:51:00|13921.89|13801.89|13921.9|13801.9|13921.9|13801.9|13921.57|13801.57|9
1643493070000|2022-01-29 21:51:10|13922.15|13802.15|13924.76|13804.76|13924.76|13804.76|13922.15|13802.15|10
1643493080000|2022-01-29 21:51:20|13924.72|13804.72|13925.36|13805.36|13925.45|13805.45|13924.72|13804.72|9
1643493090000|2022-01-29 21:51:30|13925.07|13805.07|13924.94|13804.94|13925.47|13805.47|13924.76|13804.76|10
1643493100000|2022-01-29 21:51:40|13924.5|13804.5|13924.33|13804.33|13924.8|13804.8|13923.57|13803.57|10
1643493110000|2022-01-29 21:51:50|13924.67|13804.67|13923.93|13803.93|13924.67|13804.67|13923.93|13803.93|9
1643493120000|2022-01-29 21:52:00|13923.9|13803.9|13923.82|13803.82|13924.01|13804.01|13923.65|13803.65|10
1643493130000|2022-01-29 21:52:10|13923.92|13803.92|13924.97|13804.97|13924.97|13804.97|13923.92|13803.92|10
1643493140000|2022-01-29 21:52:20|13925.07|13805.07|13927.1|13807.1|13927.1|13807.1|13925.07|13805.07|9
1643493150000|2022-01-29 21:52:30|13927.15|13807.15|13927.65|13807.65|13927.65|13807.65|13926.85|13806.85|10
1643493160000|2022-01-29 21:52:40|13927.81|13807.81|13928.29|13808.29|13928.51|13808.51|13927.78|13807.78|9
1643493170000|2022-01-29 21:52:50|13928.35|13808.35|13927.03|13807.03|13928.35|13808.35|13927.03|13807.03|10
1643493180000|2022-01-29 21:53:00|13927.01|13807.01|13926.29|13806.29|13927.01|13807.01|13926.22|13806.22|10
1643493190000|2022-01-29 21:53:10|13926.19|13806.19|13926.47|13806.47|13926.47|13806.47|13926|13806|10
1643493200000|2022-01-29 21:53:20|13926.29|13806.29|13925.9|13805.9|13926.6|13806.6|13925.9|13805.9|9
1643493210000|2022-01-29 21:53:30|13925.84|13805.84|13925.07|13805.07|13925.84|13805.84|13924.79|13804.79|9
1643493220000|2022-01-29 21:53:40|13924.99|13804.99|13925.24|13805.24|13925.49|13805.49|13924.74|13804.74|10
1643493230000|2022-01-29 21:53:50|13925.18|13805.18|13924.24|13804.24|13925.37|13805.37|13924.24|13804.24|9
1643493240000|2022-01-29 21:54:00|13924.18|13804.18|13924.15|13804.15|13924.18|13804.18|13923.65|13803.65|9
1643493250000|2022-01-29 21:54:10|13924.29|13804.29|13925.69|13805.69|13925.69|13805.69|13924.19|13804.19|9
1643493260000|2022-01-29 21:54:20|13925.57|13805.57|13925.37|13805.37|13925.57|13805.57|13925.11|13805.11|9
1643493270000|2022-01-29 21:54:30|13925.3|13805.3|13924.64|13804.64|13925.3|13805.3|13924.64|13804.64|9
1643493280000|2022-01-29 21:54:40|13924.37|13804.37|13925.81|13805.81|13925.95|13805.95|13924.37|13804.37|10
1643493290000|2022-01-29 21:54:50|13925.72|13805.72|13925.36|13805.36|13925.85|13805.85|13925.35|13805.35|10
1643493300000|2022-01-29 21:55:00|13925.2|13805.2|13925.91|13805.91|13925.91|13805.91|13925.13|13805.13|10
1643493310000|2022-01-29 21:55:10|13926.07|13806.07|13927.17|13807.17|13927.18|13807.18|13926.07|13806.07|8
1643493320000|2022-01-29 21:55:20|13927.04|13807.04|13926.32|13806.32|13927.04|13807.04|13926.32|13806.32|8
1643493330000|2022-01-29 21:55:30|13926.25|13806.25|13926|13806|13926.34|13806.34|13926|13806|9
1643493340000|2022-01-29 21:55:40|13925.91|13805.91|13926.85|13806.85|13926.87|13806.87|13925.91|13805.91|7
1643493350000|2022-01-29 21:55:50|13926.82|13806.82|13926.58|13806.58|13926.82|13806.82|13926.52|13806.52|7
1643493360000|2022-01-29 21:56:00|13926.49|13806.49|13925.99|13805.99|13926.64|13806.64|13925.99|13805.99|8
1643493370000|2022-01-29 21:56:10|13925.87|13805.87|13925.73|13805.73|13926.12|13806.12|13925.73|13805.73|8
1643493380000|2022-01-29 21:56:20|13925.72|13805.72|13925.35|13805.35|13925.72|13805.72|13925.35|13805.35|7
1643493390000|2022-01-29 21:56:30|13925.54|13805.54|13925.51|13805.51|13925.55|13805.55|13924.99|13804.99|10
1643493400000|2022-01-29 21:56:40|13925.37|13805.37|13923.31|13803.31|13925.37|13805.37|13923.31|13803.31|10
1643493410000|2022-01-29 21:56:50|13922.76|13802.76|13920.32|13800.32|13922.76|13802.76|13920.32|13800.32|10
1643493420000|2022-01-29 21:57:00|13920.23|13800.23|13918.96|13798.96|13920.23|13800.23|13918.8|13798.8|9
1643493430000|2022-01-29 21:57:10|13919.03|13799.03|13917.18|13797.18|13919.03|13799.03|13917.18|13797.18|10
1643493440000|2022-01-29 21:57:20|13916.92|13796.92|13916.14|13796.14|13916.92|13796.92|13916.14|13796.14|10
1643493450000|2022-01-29 21:57:30|13915.08|13795.08|13914.06|13794.06|13915.08|13795.08|13914.06|13794.06|9
1643493460000|2022-01-29 21:57:40|13913.98|13793.98|13913.57|13793.57|13914.02|13794.02|13913.57|13793.57|9
1643493470000|2022-01-29 21:57:50|13913.59|13793.59|13911.85|13791.85|13913.61|13793.61|13911.83|13791.83|10
1643493480000|2022-01-29 21:58:00|13911.71|13791.71|13911.96|13791.96|13911.96|13791.96|13910.94|13790.94|9
1643493490000|2022-01-29 21:58:10|13911.98|13791.98|13911.86|13791.86|13912.03|13792.03|13911.86|13791.86|9
1643493500000|2022-01-29 21:58:20|13911.62|13791.62|13911.55|13791.55|13911.62|13791.62|13911.22|13791.22|9
1643493510000|2022-01-29 21:58:30|13911.54|13791.54|13911.71|13791.71|13911.71|13791.71|13911.49|13791.49|8
1643493520000|2022-01-29 21:58:40|13911.62|13791.62|13911.44|13791.44|13911.65|13791.65|13911.44|13791.44|6
1643493530000|2022-01-29 21:58:50|13911.67|13791.67|13911.37|13791.37|13911.86|13791.86|13911.31|13791.31|10
1643493540000|2022-01-29 21:59:00|13911.35|13791.35|13910.05|13790.05|13911.61|13791.61|13910.05|13790.05|9
1643493550000|2022-01-29 21:59:10|13909.11|13789.11|13910.9|13790.9|13910.96|13790.96|13909.11|13789.11|10
1643493560000|2022-01-29 21:59:20|13911.58|13791.58|13912.94|13792.94|13913.05|13793.05|13911.55|13791.55|10
1643493570000|2022-01-29 21:59:30|13912.69|13792.69|13910.18|13790.18|13912.72|13792.72|13910.18|13790.18|10
1643493580000|2022-01-29 21:59:40|13910.47|13790.47|13905.66|13785.66|13910.47|13790.47|13905.66|13785.66|10
1643493590000|2022-01-29 21:59:50|13905.24|13785.24|13899.89|13779.89|13905.42|13785.42|13899.89|13779.89|10
1643493600000|2022-01-29 22:00:00|13899.58|13779.58|13896.65|13776.65|13899.58|13779.58|13896.65|13776.65|10
1643493610000|2022-01-29 22:00:10|13896.74|13776.74|13895.13|13775.13|13897.66|13777.66|13895.13|13775.13|10
1643493620000|2022-01-29 22:00:20|13894.81|13774.81|13894.83|13774.83|13895.13|13775.13|13893.9|13773.9|10
1643493630000|2022-01-29 22:00:30|13895.12|13775.12|13897.89|13777.89|13898.04|13778.04|13895.08|13775.08|10
1643493640000|2022-01-29 22:00:40|13897.73|13777.73|13897.82|13777.82|13897.93|13777.93|13896.56|13776.56|10
1643493650000|2022-01-29 22:00:50|13898.14|13778.14|13897.18|13777.18|13898.15|13778.15|13897.14|13777.14|8
1643493660000|2022-01-29 22:01:00|13897.1|13777.1|13896.21|13776.21|13897.1|13777.1|13896.12|13776.12|10
1643493670000|2022-01-29 22:01:10|13895.99|13775.99|13895.12|13775.12|13896.3|13776.3|13895.12|13775.12|9
1643493680000|2022-01-29 22:01:20|13894.93|13774.93|13893.18|13773.18|13894.99|13774.99|13893.18|13773.18|10
1643493690000|2022-01-29 22:01:30|13893.16|13773.16|13891.85|13771.85|13893.16|13773.16|13891.83|13771.83|10
1643493700000|2022-01-29 22:01:40|13891.99|13771.99|13892.49|13772.49|13892.49|13772.49|13891.84|13771.84|10
1643493710000|2022-01-29 22:01:50|13892.32|13772.32|13893.8|13773.8|13893.8|13773.8|13891.75|13771.75|10
1643493720000|2022-01-29 22:02:00|13894.12|13774.12|13896.1|13776.1|13896.35|13776.35|13894.08|13774.08|10
1643493730000|2022-01-29 22:02:10|13896.59|13776.59|13893.71|13773.71|13896.78|13776.78|13893.71|13773.71|10
1643493740000|2022-01-29 22:02:20|13893.35|13773.35|13889.15|13769.15|13893.47|13773.47|13889.15|13769.15|10
1643493750000|2022-01-29 22:02:30|13888.73|13768.73|13887.24|13767.24|13888.88|13768.88|13887.24|13767.24|10
1643493760000|2022-01-29 22:02:40|13887.01|13767.01|13881.65|13761.65|13887.01|13767.01|13881.65|13761.65|10
1643493770000|2022-01-29 22:02:50|13881.47|13761.47|13878.44|13758.44|13881.59|13761.59|13878.44|13758.44|10
1643493780000|2022-01-29 22:03:00|13877.47|13757.47|13874.47|13754.47|13877.47|13757.47|13874.12|13754.12|10
1643493790000|2022-01-29 22:03:10|13874.14|13754.14|13873.51|13753.51|13874.14|13754.14|13873.41|13753.41|10
1643493800000|2022-01-29 22:03:20|13873.71|13753.71|13871.76|13751.76|13873.88|13753.88|13871.76|13751.76|10
1643493810000|2022-01-29 22:03:30|13870.6|13750.6|13869.03|13749.03|13870.71|13750.71|13869.03|13749.03|10
1643493820000|2022-01-29 22:03:40|13868.94|13748.94|13863.67|13743.67|13868.94|13748.94|13863.67|13743.67|10
1643493830000|2022-01-29 22:03:50|13863.11|13743.11|13860.52|13740.52|13863.19|13743.19|13860.52|13740.52|10
1643493840000|2022-01-29 22:04:00|13860.67|13740.67|13859.72|13739.72|13860.67|13740.67|13859.5|13739.5|10
1643493850000|2022-01-29 22:04:10|13859.96|13739.96|13858.19|13738.19|13859.96|13739.96|13857.98|13737.98|10
1643493860000|2022-01-29 22:04:20|13857.93|13737.93|13856.71|13736.71|13857.93|13737.93|13856.71|13736.71|9
1643493870000|2022-01-29 22:04:30|13856|13736|13850.26|13730.26|13856|13736|13849.95|13729.95|10
1643493880000|2022-01-29 22:04:40|13850.54|13730.54|13848.58|13728.58|13850.54|13730.54|13848.51|13728.51|10
1643493890000|2022-01-29 22:04:50|13848.51|13728.51|13844.42|13724.42|13848.51|13728.51|13844.42|13724.42|10
1643493900000|2022-01-29 22:05:00|13844.16|13724.16|13840.55|13720.55|13844.16|13724.16|13840.55|13720.55|10
1643493910000|2022-01-29 22:05:10|13840.82|13720.82|13837.47|13717.47|13840.82|13720.82|13837.47|13717.47|10
1643493920000|2022-01-29 22:05:20|13837.66|13717.66|13835.01|13715.01|13837.66|13717.66|13835.01|13715.01|10
1643493930000|2022-01-29 22:05:30|13834.45|13714.45|13830.24|13710.24|13834.45|13714.45|13830.24|13710.24|10
1643493940000|2022-01-29 22:05:40|13830.09|13710.09|13828.07|13708.07|13830.09|13710.09|13828.07|13708.07|10
1643493950000|2022-01-29 22:05:50|13828.26|13708.26|13829.65|13709.65|13829.65|13709.65|13828.26|13708.26|10
1643493960000|2022-01-29 22:06:00|13829.51|13709.51|13830.08|13710.08|13830.08|13710.08|13829.15|13709.15|10
1643493970000|2022-01-29 22:06:10|13830.22|13710.22|13830.46|13710.46|13830.56|13710.56|13829.69|13709.69|10
1643493980000|2022-01-29 22:06:20|13830.36|13710.36|13832.73|13712.73|13832.73|13712.73|13830.16|13710.16|10
1643493990000|2022-01-29 22:06:30|13832.95|13712.95|13838.13|13718.13|13838.13|13718.13|13832.95|13712.95|10
1643494000000|2022-01-29 22:06:40|13837.89|13717.89|13840.3|13720.3|13840.3|13720.3|13837.89|13717.89|10
1643494010000|2022-01-29 22:06:50|13840.73|13720.73|13840.07|13720.07|13840.73|13720.73|13839.67|13719.67|10
1643494020000|2022-01-29 22:07:00|13840.29|13720.29|13841.78|13721.78|13841.78|13721.78|13839.95|13719.95|10
1643494030000|2022-01-29 22:07:10|13841.29|13721.29|13840.17|13720.17|13841.41|13721.41|13840.07|13720.07|10
1643494040000|2022-01-29 22:07:20|13839.6|13719.6|13838.87|13718.87|13839.67|13719.67|13838.34|13718.34|9
1643494050000|2022-01-29 22:07:30|13839.81|13719.81|13846.48|13726.48|13846.48|13726.48|13839.81|13719.81|10
1643494060000|2022-01-29 22:07:40|13847.71|13727.71|13849.05|13729.05|13849.06|13729.06|13847.71|13727.71|10
1643494070000|2022-01-29 22:07:50|13848.86|13728.86|13847.79|13727.79|13848.9|13728.9|13847.64|13727.64|10
1643494080000|2022-01-29 22:08:00|13847.86|13727.86|13846.63|13726.63|13847.86|13727.86|13846.57|13726.57|9
1643494090000|2022-01-29 22:08:10|13846.5|13726.5|13848.2|13728.2|13848.2|13728.2|13846.5|13726.5|10
1643494100000|2022-01-29 22:08:20|13848.99|13728.99|13848.13|13728.13|13849.03|13729.03|13848.05|13728.05|10
1643494110000|2022-01-29 22:08:30|13847.95|13727.95|13846.14|13726.14|13848.09|13728.09|13845.83|13725.83|10
1643494120000|2022-01-29 22:08:40|13845.96|13725.96|13843.45|13723.45|13846.57|13726.57|13843.45|13723.45|10
1643494130000|2022-01-29 22:08:50|13842.68|13722.68|13840.33|13720.33|13842.77|13722.77|13839.86|13719.86|10
1643494140000|2022-01-29 22:09:00|13840.09|13720.09|13841.34|13721.34|13841.48|13721.48|13839.87|13719.87|10
1643494150000|2022-01-29 22:09:10|13841.39|13721.39|13843.69|13723.69|13843.72|13723.72|13841.39|13721.39|9
1643494160000|2022-01-29 22:09:20|13843.55|13723.55|13842.82|13722.82|13844.07|13724.07|13842.8|13722.8|10
1643494170000|2022-01-29 22:09:30|13842.84|13722.84|13842.51|13722.51|13842.84|13722.84|13842.42|13722.42|10
1643494180000|2022-01-29 22:09:40|13842.27|13722.27|13842.59|13722.59|13842.91|13722.91|13842.27|13722.27|9
1643494190000|2022-01-29 22:09:50|13842.62|13722.62|13841.8|13721.8|13842.73|13722.73|13841.67|13721.67|10
1643494200000|2022-01-29 22:10:00|13841.4|13721.4|13841.31|13721.31|13842.19|13722.19|13841.31|13721.31|10
1643494210000|2022-01-29 22:10:10|13841.26|13721.26|13841.03|13721.03|13841.71|13721.71|13841|13721|10
1643494220000|2022-01-29 22:10:20|13841.01|13721.01|13840|13720|13841.01|13721.01|13839.61|13719.61|9
1643494230000|2022-01-29 22:10:30|13839.47|13719.47|13839.8|13719.8|13840.01|13720.01|13839.47|13719.47|10
1643494240000|2022-01-29 22:10:40|13839.91|13719.91|13838.26|13718.26|13839.91|13719.91|13838.26|13718.26|10
1643494250000|2022-01-29 22:10:50|13838.1|13718.1|13835.73|13715.73|13838.1|13718.1|13835.7|13715.7|8
1643494260000|2022-01-29 22:11:00|13835.35|13715.35|13833.77|13713.77|13835.35|13715.35|13833.13|13713.13|10
1643494270000|2022-01-29 22:11:10|13833.72|13713.72|13834.22|13714.22|13834.22|13714.22|13833.72|13713.72|10
1643494280000|2022-01-29 22:11:20|13834.43|13714.43|13833.64|13713.64|13834.43|13714.43|13833.46|13713.46|10
1643494290000|2022-01-29 22:11:30|13833.54|13713.54|13833.85|13713.85|13834.06|13714.06|13832.66|13712.66|10
1643494300000|2022-01-29 22:11:40|13833.99|13713.99|13833.24|13713.24|13834.02|13714.02|13833.24|13713.24|10
1643494310000|2022-01-29 22:11:50|13833|13713|13833.67|13713.67|13833.93|13713.93|13832.21|13712.21|10
1643494320000|2022-01-29 22:12:00|13834.6|13714.6|13835.2|13715.2|13835.46|13715.46|13834.6|13714.6|10
1643494330000|2022-01-29 22:12:10|13834.56|13714.56|13834.06|13714.06|13834.88|13714.88|13834.06|13714.06|10
1643494340000|2022-01-29 22:12:20|13834.04|13714.04|13832.73|13712.73|13834.04|13714.04|13832.73|13712.73|9
1643494350000|2022-01-29 22:12:30|13832.93|13712.93|13832.6|13712.6|13833.64|13713.64|13832.6|13712.6|9
1643494360000|2022-01-29 22:12:40|13832.62|13712.62|13829.23|13709.23|13832.74|13712.74|13829.05|13709.05|9
1643494370000|2022-01-29 22:12:50|13827.6|13707.6|13823.93|13703.93|13827.6|13707.6|13823.93|13703.93|10
1643494380000|2022-01-29 22:13:00|13824.11|13704.11|13819.96|13699.96|13824.11|13704.11|13819.96|13699.96|10
1643494390000|2022-01-29 22:13:10|13819.2|13699.2|13819.95|13699.95|13819.95|13699.95|13818.96|13698.96|10
1643494400000|2022-01-29 22:13:20|13819.47|13699.47|13819.06|13699.06|13819.47|13699.47|13818.56|13698.56|9
1643494410000|2022-01-29 22:13:30|13818.89|13698.89|13820.38|13700.38|13820.38|13700.38|13818.6|13698.6|10
1643494420000|2022-01-29 22:13:40|13821.31|13701.31|13821.6|13701.6|13822.15|13702.15|13821.31|13701.31|10
1643494430000|2022-01-29 22:13:50|13821.32|13701.32|13819.27|13699.27|13821.6|13701.6|13818.77|13698.77|10
1643494440000|2022-01-29 22:14:00|13819.5|13699.5|13823.26|13703.26|13823.4|13703.4|13819.5|13699.5|10
1643494450000|2022-01-29 22:14:10|13823.57|13703.57|13822.99|13702.99|13823.67|13703.67|13822.89|13702.89|10
1643494460000|2022-01-29 22:14:20|13822.66|13702.66|13821.05|13701.05|13822.66|13702.66|13820.33|13700.33|10
1643494470000|2022-01-29 22:14:30|13821.34|13701.34|13819.42|13699.42|13821.35|13701.35|13819.42|13699.42|10
1643494480000|2022-01-29 22:14:40|13819.21|13699.21|13818.11|13698.11|13819.21|13699.21|13818.11|13698.11|10
1643494490000|2022-01-29 22:14:50|13818.12|13698.12|13816.88|13696.88|13818.39|13698.39|13816.79|13696.79|9
1643494500000|2022-01-29 22:15:00|13816.76|13696.76|13815.3|13695.3|13816.85|13696.85|13815.3|13695.3|10
1643494510000|2022-01-29 22:15:10|13815.84|13695.84|13818.53|13698.53|13818.53|13698.53|13815.61|13695.61|10
1643494520000|2022-01-29 22:15:20|13820.03|13700.03|13821.93|13701.93|13822.03|13702.03|13819.95|13699.95|10
1643494530000|2022-01-29 22:15:30|13822.2|13702.2|13825.33|13705.33|13825.59|13705.59|13822.02|13702.02|10
1643494540000|2022-01-29 22:15:40|13825.24|13705.24|13826.46|13706.46|13826.46|13706.46|13825.05|13705.05|10
1643494550000|2022-01-29 22:15:50|13826.63|13706.63|13828.25|13708.25|13828.89|13708.89|13826.63|13706.63|10
1643494560000|2022-01-29 22:16:00|13828.01|13708.01|13827.14|13707.14|13828.01|13708.01|13827.14|13707.14|9
1643494570000|2022-01-29 22:16:10|13827.2|13707.2|13828.41|13708.41|13828.41|13708.41|13827.2|13707.2|10
1643494580000|2022-01-29 22:16:20|13828.3|13708.3|13828.43|13708.43|13828.43|13708.43|13827.96|13707.96|10
1643494590000|2022-01-29 22:16:30|13828.24|13708.24|13828.45|13708.45|13828.67|13708.67|13828.24|13708.24|9
1643494600000|2022-01-29 22:16:40|13827.95|13707.95|13828.12|13708.12|13828.31|13708.31|13827.84|13707.84|10
1643494610000|2022-01-29 22:16:50|13827.7|13707.7|13827.81|13707.81|13828.22|13708.22|13827.57|13707.57|10
1643494620000|2022-01-29 22:17:00|13827.38|13707.38|13827.01|13707.01|13827.38|13707.38|13826.66|13706.66|10
1643494630000|2022-01-29 22:17:10|13826.84|13706.84|13827.7|13707.7|13827.7|13707.7|13826.84|13706.84|10
1643494640000|2022-01-29 22:17:20|13827.89|13707.89|13825.94|13705.94|13828.23|13708.23|13825.94|13705.94|9
1643494650000|2022-01-29 22:17:30|13825.87|13705.87|13824.61|13704.61|13825.87|13705.87|13824.61|13704.61|10
1643494660000|2022-01-29 22:17:40|13824.62|13704.62|13822.81|13702.81|13824.71|13704.71|13822.81|13702.81|10
1643494670000|2022-01-29 22:17:50|13822.68|13702.68|13823.49|13703.49|13823.49|13703.49|13821.89|13701.89|10
1643494680000|2022-01-29 22:18:00|13823.66|13703.66|13823.53|13703.53|13824.36|13704.36|13823.53|13703.53|10
1643494690000|2022-01-29 22:18:10|13823.49|13703.49|13822.67|13702.67|13823.49|13703.49|13822.66|13702.66|9
1643494700000|2022-01-29 22:18:20|13822.68|13702.68|13821.55|13701.55|13822.68|13702.68|13821.43|13701.43|9
1643494710000|2022-01-29 22:18:30|13821.54|13701.54|13821.25|13701.25|13821.54|13701.54|13820.97|13700.97|9
1643494720000|2022-01-29 22:18:40|13821.2|13701.2|13821.34|13701.34|13821.4|13701.4|13821.03|13701.03|9
1643494730000|2022-01-29 22:18:50|13821.38|13701.38|13821.92|13701.92|13821.92|13701.92|13821.38|13701.38|8
1643494740000|2022-01-29 22:19:00|13822.01|13702.01|13823.01|13703.01|13823.01|13703.01|13821.89|13701.89|9
1643494750000|2022-01-29 22:19:10|13823.4|13703.4|13822.78|13702.78|13823.47|13703.47|13822.78|13702.78|10
1643494760000|2022-01-29 22:19:20|13822.71|13702.71|13823.88|13703.88|13823.88|13703.88|13822.6|13702.6|10
1643494770000|2022-01-29 22:19:30|13823.84|13703.84|13824.17|13704.17|13824.33|13704.33|13823.84|13703.84|9
1643494780000|2022-01-29 22:19:40|13823.74|13703.74|13824.67|13704.67|13824.72|13704.72|13823.48|13703.48|9
1643494790000|2022-01-29 22:19:50|13824.7|13704.7|13825.46|13705.46|13825.46|13705.46|13824.7|13704.7|10
1643494800000|2022-01-29 22:20:00|13825.62|13705.62|13826.54|13706.54|13826.54|13706.54|13825.42|13705.42|10
1643494810000|2022-01-29 22:20:10|13826.69|13706.69|13826.84|13706.84|13826.95|13706.95|13826.46|13706.46|9
1643494820000|2022-01-29 22:20:20|13826.99|13706.99|13827.53|13707.53|13827.59|13707.59|13826.85|13706.85|9
1643494830000|2022-01-29 22:20:30|13827.32|13707.32|13827.14|13707.14|13827.32|13707.32|13827.1|13707.1|10
1643494840000|2022-01-29 22:20:40|13827.19|13707.19|13825.68|13705.68|13827.25|13707.25|13825.68|13705.68|10
1643494850000|2022-01-29 22:20:50|13825.81|13705.81|13827.09|13707.09|13827.09|13707.09|13825.68|13705.68|10
1643494860000|2022-01-29 22:21:00|13827.33|13707.33|13828.15|13708.15|13828.15|13708.15|13827.33|13707.33|10
1643494870000|2022-01-29 22:21:10|13828.17|13708.17|13827.14|13707.14|13828.41|13708.41|13827.14|13707.14|10
1643494880000|2022-01-29 22:21:20|13826.68|13706.68|13826.2|13706.2|13826.68|13706.68|13826.2|13706.2|10
1643494890000|2022-01-29 22:21:30|13825.87|13705.87|13825.87|13705.87|13826.14|13706.14|13825.7|13705.7|10
1643494900000|2022-01-29 22:21:40|13825.78|13705.78|13825.51|13705.51|13825.87|13705.87|13825.51|13705.51|10
1643494910000|2022-01-29 22:21:50|13825.67|13705.67|13826.06|13706.06|13826.29|13706.29|13825.67|13705.67|9
1643494920000|2022-01-29 22:22:00|13826.01|13706.01|13826.49|13706.49|13826.49|13706.49|13825.94|13705.94|9
1643494930000|2022-01-29 22:22:10|13826.54|13706.54|13826.29|13706.29|13826.55|13706.55|13825.98|13705.98|9
1643494940000|2022-01-29 22:22:20|13826.31|13706.31|13826.33|13706.33|13826.53|13706.53|13826.26|13706.26|10
1643494950000|2022-01-29 22:22:30|13826.27|13706.27|13826.39|13706.39|13826.46|13706.46|13825.98|13705.98|9
1643494960000|2022-01-29 22:22:40|13826.45|13706.45|13827.73|13707.73|13827.73|13707.73|13826.44|13706.44|9
1643494970000|2022-01-29 22:22:50|13827.64|13707.64|13830.17|13710.17|13830.17|13710.17|13827.51|13707.51|10
1643494980000|2022-01-29 22:23:00|13829.87|13709.87|13830.73|13710.73|13830.76|13710.76|13829.87|13709.87|10
1643494990000|2022-01-29 22:23:10|13830.74|13710.74|13832.49|13712.49|13832.49|13712.49|13830.74|13710.74|10
1643495000000|2022-01-29 22:23:20|13832.85|13712.85|13832.86|13712.86|13834.02|13714.02|13832.83|13712.83|9
1643495010000|2022-01-29 22:23:30|13832.77|13712.77|13831.36|13711.36|13832.77|13712.77|13831.36|13711.36|9
1643495020000|2022-01-29 22:23:40|13831.04|13711.04|13828|13708|13831.04|13711.04|13827.82|13707.82|10
1643495030000|2022-01-29 22:23:50|13827.51|13707.51|13825.07|13705.07|13827.57|13707.57|13825.07|13705.07|9
1643495040000|2022-01-29 22:24:00|13824.58|13704.58|13820.73|13700.73|13824.58|13704.58|13820.73|13700.73|10
1643495050000|2022-01-29 22:24:10|13820.43|13700.43|13814.58|13694.58|13820.43|13700.43|13814.58|13694.58|10
1643495060000|2022-01-29 22:24:20|13813.92|13693.92|13811.12|13691.12|13813.92|13693.92|13810.81|13690.81|10
1643495070000|2022-01-29 22:24:30|13811.23|13691.23|13809.76|13689.76|13811.26|13691.26|13809.76|13689.76|10
1643495080000|2022-01-29 22:24:40|13809.83|13689.83|13810.28|13690.28|13810.28|13690.28|13809.74|13689.74|10
1643495090000|2022-01-29 22:24:50|13809|13689|13809.53|13689.53|13809.75|13689.75|13808.92|13688.92|7
1643495100000|2022-01-29 22:25:00|13809.47|13689.47|13809.81|13689.81|13809.85|13689.85|13809.36|13689.36|9
1643495110000|2022-01-29 22:25:10|13810.07|13690.07|13811.17|13691.17|13811.17|13691.17|13809.94|13689.94|10
1643495120000|2022-01-29 22:25:20|13811.08|13691.08|13809.24|13689.24|13811.08|13691.08|13808.98|13688.98|10
1643495130000|2022-01-29 22:25:30|13809.46|13689.46|13807.32|13687.32|13809.46|13689.46|13807.32|13687.32|8
1643495140000|2022-01-29 22:25:40|13806.19|13686.19|13804.89|13684.89|13806.19|13686.19|13804.89|13684.89|8
1643495150000|2022-01-29 22:25:50|13804.95|13684.95|13804.11|13684.11|13804.95|13684.95|13804.1|13684.1|9
1643495160000|2022-01-29 22:26:00|13804.66|13684.66|13804.9|13684.9|13805.09|13685.09|13804.66|13684.66|9
1643495170000|2022-01-29 22:26:10|13805.01|13685.01|13804.97|13684.97|13805.13|13685.13|13804.69|13684.69|9
1643495180000|2022-01-29 22:26:20|13804.59|13684.59|13803.46|13683.46|13805|13685|13803.46|13683.46|9
1643495190000|2022-01-29 22:26:30|13803.42|13683.42|13804.23|13684.23|13804.28|13684.28|13803.42|13683.42|5
1643495200000|2022-01-29 22:26:40|13804.25|13684.25|13803.68|13683.68|13804.31|13684.31|13803.68|13683.68|9
1643495210000|2022-01-29 22:26:50|13803.73|13683.73|13805.14|13685.14|13805.16|13685.16|13803.72|13683.72|7
1643495220000|2022-01-29 22:27:00|13804.93|13684.93|13804.59|13684.59|13804.98|13684.98|13804.59|13684.59|6
1643495230000|2022-01-29 22:27:10|13804.82|13684.82|13804.9|13684.9|13805.31|13685.31|13804.74|13684.74|9
1643495240000|2022-01-29 22:27:20|13804.78|13684.78|13803.92|13683.92|13804.78|13684.78|13803.9|13683.9|10
1643495250000|2022-01-29 22:27:30|13803.71|13683.71|13803.87|13683.87|13803.87|13683.87|13803.18|13683.18|9
1643495260000|2022-01-29 22:27:40|13803.8|13683.8|13802.06|13682.06|13803.81|13683.81|13802.06|13682.06|10
1643495270000|2022-01-29 22:27:50|13802.04|13682.04|13802.91|13682.91|13802.91|13682.91|13801.93|13681.93|10
1643495280000|2022-01-29 22:28:00|13802.66|13682.66|13801.87|13681.87|13802.82|13682.82|13801.87|13681.87|9
1643495290000|2022-01-29 22:28:10|13801.86|13681.86|13800.66|13680.66|13801.86|13681.86|13800.66|13680.66|10
1643495300000|2022-01-29 22:28:20|13800.42|13680.42|13801.37|13681.37|13801.37|13681.37|13800.28|13680.28|6
1643495310000|2022-01-29 22:28:30|13801.55|13681.55|13802.26|13682.26|13802.26|13682.26|13801.55|13681.55|10
1643495320000|2022-01-29 22:28:40|13802.45|13682.45|13803.83|13683.83|13804.01|13684.01|13802.06|13682.06|10
1643495330000|2022-01-29 22:28:50|13803.82|13683.82|13804.93|13684.93|13804.93|13684.93|13803.23|13683.23|9
1643495340000|2022-01-29 22:29:00|13805.21|13685.21|13805.2|13685.2|13805.59|13685.59|13804.86|13684.86|9
1643495350000|2022-01-29 22:29:10|13805.02|13685.02|13804.64|13684.64|13805.02|13685.02|13803.97|13683.97|9
1643495360000|2022-01-29 22:29:20|13804.83|13684.83|13804.85|13684.85|13805.02|13685.02|13804.42|13684.42|9
1643495370000|2022-01-29 22:29:30|13804.17|13684.17|13803.83|13683.83|13804.17|13684.17|13803.61|13683.61|8
1643495380000|2022-01-29 22:29:40|13804.03|13684.03|13802.2|13682.2|13804.03|13684.03|13802.2|13682.2|9
1643495390000|2022-01-29 22:29:50|13802.33|13682.33|13800.8|13680.8|13802.44|13682.44|13800.51|13680.51|9
1643495400000|2022-01-29 22:30:00|13800.68|13680.68|13799.56|13679.56|13800.82|13680.82|13799.56|13679.56|9
1643495410000|2022-01-29 22:30:10|13799.38|13679.38|13798.88|13678.88|13799.42|13679.42|13798.6|13678.6|10
1643495420000|2022-01-29 22:30:20|13799.17|13679.17|13798.67|13678.67|13799.17|13679.17|13798.09|13678.09|10
1643495430000|2022-01-29 22:30:30|13798.47|13678.47|13798.59|13678.59|13799.12|13679.12|13798.28|13678.28|10
1643495440000|2022-01-29 22:30:40|13798.48|13678.48|13798.06|13678.06|13798.48|13678.48|13797.98|13677.98|9
1643495450000|2022-01-29 22:30:50|13797.91|13677.91|13798.21|13678.21|13798.34|13678.34|13797.66|13677.66|10
1643495460000|2022-01-29 22:31:00|13798.36|13678.36|13798.48|13678.48|13798.6|13678.6|13798.32|13678.32|8
1643495470000|2022-01-29 22:31:10|13798.76|13678.76|13800.36|13680.36|13800.36|13680.36|13798.76|13678.76|10
1643495480000|2022-01-29 22:31:20|13800.7|13680.7|13799.91|13679.91|13800.7|13680.7|13798.12|13678.12|10
1643495490000|2022-01-29 22:31:30|13800.04|13680.04|13801.06|13681.06|13801.06|13681.06|13800.04|13680.04|9
1643495500000|2022-01-29 22:31:40|13801.09|13681.09|13802.29|13682.29|13802.29|13682.29|13801.09|13681.09|9
1643495510000|2022-01-29 22:31:50|13802.34|13682.34|13803.08|13683.08|13803.54|13683.54|13802.34|13682.34|9
1643495520000|2022-01-29 22:32:00|13803.56|13683.56|13803.94|13683.94|13804.06|13684.06|13803.56|13683.56|9
1643495530000|2022-01-29 22:32:10|13804.05|13684.05|13804.96|13684.96|13804.96|13684.96|13804.04|13684.04|10
1643495540000|2022-01-29 22:32:20|13805.04|13685.04|13804.85|13684.85|13805.05|13685.05|13804.72|13684.72|9
1643495550000|2022-01-29 22:32:30|13804.8|13684.8|13805.32|13685.32|13805.4|13685.4|13804.8|13684.8|8
1643495560000|2022-01-29 22:32:40|13805.37|13685.37|13805.73|13685.73|13805.75|13685.75|13805.28|13685.28|8
1643495570000|2022-01-29 22:32:50|13805.8|13685.8|13810.08|13690.08|13810.08|13690.08|13804.78|13684.78|7
1643495580000|2022-01-29 22:33:00|13810.11|13690.11|13806.83|13686.83|13810.11|13690.11|13806.83|13686.83|10
1643495590000|2022-01-29 22:33:10|13806.86|13686.86|13805.24|13685.24|13806.86|13686.86|13805.2|13685.2|9
1643495600000|2022-01-29 22:33:20|13805.17|13685.17|13804.71|13684.71|13805.17|13685.17|13804.59|13684.59|9
1643495610000|2022-01-29 22:33:30|13804.58|13684.58|13803.82|13683.82|13804.85|13684.85|13803.82|13683.82|9
1643495620000|2022-01-29 22:33:40|13803.73|13683.73|13802.85|13682.85|13803.73|13683.73|13802.85|13682.85|9
1643495630000|2022-01-29 22:33:50|13802.69|13682.69|13802.22|13682.22|13802.69|13682.69|13801.96|13681.96|9
1643495640000|2022-01-29 22:34:00|13802.36|13682.36|13802.08|13682.08|13802.53|13682.53|13802.08|13682.08|10
1643495650000|2022-01-29 22:34:10|13802.19|13682.19|13800.82|13680.82|13802.19|13682.19|13800.82|13680.82|9
1643495660000|2022-01-29 22:34:20|13800.88|13680.88|13801.68|13681.68|13801.74|13681.74|13800.7|13680.7|9
1643495670000|2022-01-29 22:34:30|13801.83|13681.83|13801.89|13681.89|13802.29|13682.29|13801.83|13681.83|7
1643495680000|2022-01-29 22:34:40|13801.83|13681.83|13801.84|13681.84|13801.95|13681.95|13801.56|13681.56|7
1643495690000|2022-01-29 22:34:50|13801.56|13681.56|13800.75|13680.75|13801.85|13681.85|13800.75|13680.75|10
1643495700000|2022-01-29 22:35:00|13800.87|13680.87|13802.31|13682.31|13802.31|13682.31|13800.8|13680.8|9
1643495710000|2022-01-29 22:35:10|13802.52|13682.52|13802.01|13682.01|13802.52|13682.52|13801.9|13681.9|9
1643495720000|2022-01-29 22:35:20|13801.92|13681.92|13801.39|13681.39|13802.28|13682.28|13801.39|13681.39|10
1643495730000|2022-01-29 22:35:30|13801.47|13681.47|13801.58|13681.58|13801.58|13681.58|13801.02|13681.02|9
1643495740000|2022-01-29 22:35:40|13801.42|13681.42|13802.99|13682.99|13802.99|13682.99|13801.23|13681.23|10
1643495750000|2022-01-29 22:35:50|13803.01|13683.01|13802.52|13682.52|13803.02|13683.02|13802.48|13682.48|9
1643495760000|2022-01-29 22:36:00|13802.56|13682.56|13802.41|13682.41|13802.63|13682.63|13802.08|13682.08|10
1643495770000|2022-01-29 22:36:10|13802.52|13682.52|13802.64|13682.64|13802.84|13682.84|13802.45|13682.45|10
1643495780000|2022-01-29 22:36:20|13802.69|13682.69|13802.14|13682.14|13802.7|13682.7|13802.14|13682.14|8
1643495790000|2022-01-29 22:36:30|13802.27|13682.27|13803.09|13683.09|13803.48|13683.48|13802.27|13682.27|9
1643495800000|2022-01-29 22:36:40|13803.05|13683.05|13804.46|13684.46|13804.65|13684.65|13803.02|13683.02|10
1643495810000|2022-01-29 22:36:50|13805.04|13685.04|13807.36|13687.36|13807.36|13687.36|13805.04|13685.04|10
1643495820000|2022-01-29 22:37:00|13807.82|13687.82|13808.7|13688.7|13808.7|13688.7|13807.64|13687.64|10
1643495830000|2022-01-29 22:37:10|13808.72|13688.72|13807.86|13687.86|13808.8|13688.8|13807.86|13687.86|9
1643495840000|2022-01-29 22:37:20|13808.66|13688.66|13809.69|13689.69|13809.69|13689.69|13808.34|13688.34|10
1643495850000|2022-01-29 22:37:30|13809.76|13689.76|13811.56|13691.56|13811.56|13691.56|13809.76|13689.76|10
1643495860000|2022-01-29 22:37:40|13811.76|13691.76|13812.61|13692.61|13812.61|13692.61|13811.76|13691.76|9
1643495870000|2022-01-29 22:37:50|13812.65|13692.65|13813.1|13693.1|13813.1|13693.1|13812.6|13692.6|9
1643495880000|2022-01-29 22:38:00|13812.98|13692.98|13813.55|13693.55|13813.55|13693.55|13812.73|13692.73|9
1643495890000|2022-01-29 22:38:10|13813.56|13693.56|13814.45|13694.45|13814.45|13694.45|13813.56|13693.56|10
1643495900000|2022-01-29 22:38:20|13814.56|13694.56|13815.88|13695.88|13815.88|13695.88|13814.56|13694.56|9
1643495910000|2022-01-29 22:38:30|13815.9|13695.9|13815.63|13695.63|13815.9|13695.9|13815.47|13695.47|10
1643495920000|2022-01-29 22:38:40|13815.58|13695.58|13815.81|13695.81|13816.01|13696.01|13815.53|13695.53|7
1643495930000|2022-01-29 22:38:50|13816.02|13696.02|13816.4|13696.4|13816.4|13696.4|13815.9|13695.9|9
1643495940000|2022-01-29 22:39:00|13816.43|13696.43|13816.6|13696.6|13816.76|13696.76|13816.43|13696.43|9
1643495950000|2022-01-29 22:39:10|13816.58|13696.58|13817.05|13697.05|13817.15|13697.15|13816.58|13696.58|10
1643495960000|2022-01-29 22:39:20|13817.01|13697.01|13817.23|13697.23|13817.26|13697.26|13816.82|13696.82|9
1643495970000|2022-01-29 22:39:30|13817.38|13697.38|13817.46|13697.46|13817.48|13697.48|13817.23|13697.23|10
1643495980000|2022-01-29 22:39:40|13817.69|13697.69|13817.73|13697.73|13817.78|13697.78|13817.49|13697.49|8
1643495990000|2022-01-29 22:39:50|13817.77|13697.77|13818.29|13698.29|13818.42|13698.42|13817.77|13697.77|9
1643496000000|2022-01-29 22:40:00|13818.27|13698.27|13817.99|13697.99|13818.34|13698.34|13817.78|13697.78|10
1643496010000|2022-01-29 22:40:10|13818.24|13698.24|13818.55|13698.55|13818.55|13698.55|13818.08|13698.08|9
1643496020000|2022-01-29 22:40:20|13818.67|13698.67|13819.24|13699.24|13819.4|13699.4|13818.63|13698.63|6
1643496030000|2022-01-29 22:40:30|13819.18|13699.18|13819.92|13699.92|13819.92|13699.92|13819.18|13699.18|10
1643496040000|2022-01-29 22:40:40|13819.87|13699.87|13819.43|13699.43|13819.87|13699.87|13819.43|13699.43|10
1643496050000|2022-01-29 22:40:50|13819.79|13699.79|13819.69|13699.69|13819.79|13699.79|13819.32|13699.32|9
1643496060000|2022-01-29 22:41:00|13819.52|13699.52|13819.76|13699.76|13819.86|13699.86|13819.41|13699.41|9
1643496070000|2022-01-29 22:41:10|13819.84|13699.84|13819.93|13699.93|13820.02|13700.02|13819.84|13699.84|9
1643496080000|2022-01-29 22:41:20|13819.86|13699.86|13820.41|13700.41|13820.41|13700.41|13819.85|13699.85|9
1643496090000|2022-01-29 22:41:30|13820.28|13700.28|13819.75|13699.75|13820.33|13700.33|13819.75|13699.75|9
1643496100000|2022-01-29 22:41:40|13819.85|13699.85|13819.62|13699.62|13820.06|13700.06|13819.37|13699.37|10
1643496110000|2022-01-29 22:41:50|13819.75|13699.75|13819.21|13699.21|13819.78|13699.78|13819.21|13699.21|10
1643496120000|2022-01-29 22:42:00|13818.99|13698.99|13820.1|13700.1|13820.29|13700.29|13818.99|13698.99|9
1643496130000|2022-01-29 22:42:10|13821.99|13701.99|13824.91|13704.91|13824.91|13704.91|13821.82|13701.82|10
1643496140000|2022-01-29 22:42:20|13825.27|13705.27|13827.07|13707.07|13827.07|13707.07|13825.27|13705.27|10
1643496150000|2022-01-29 22:42:30|13826.85|13706.85|13828.16|13708.16|13828.16|13708.16|13826.85|13706.85|10
1643496160000|2022-01-29 22:42:40|13828.2|13708.2|13827.12|13707.12|13828.33|13708.33|13827.12|13707.12|10
1643496170000|2022-01-29 22:42:50|13827.04|13707.04|13827.5|13707.5|13827.5|13707.5|13826.67|13706.67|10
1643496180000|2022-01-29 22:43:00|13827.49|13707.49|13827.85|13707.85|13827.85|13707.85|13827.49|13707.49|10
1643496190000|2022-01-29 22:43:10|13827.95|13707.95|13826.9|13706.9|13828.09|13708.09|13826.9|13706.9|10
1643496200000|2022-01-29 22:43:20|13826.98|13706.98|13827.26|13707.26|13827.51|13707.51|13826.86|13706.86|10
1643496210000|2022-01-29 22:43:30|13827.03|13707.03|13827.48|13707.48|13827.53|13707.53|13827.03|13707.03|9
1643496220000|2022-01-29 22:43:40|13827.57|13707.57|13827.76|13707.76|13827.86|13707.86|13827.33|13707.33|9
1643496230000|2022-01-29 22:43:50|13828.24|13708.24|13828.52|13708.52|13828.55|13708.55|13827.94|13707.94|10
1643496240000|2022-01-29 22:44:00|13828.21|13708.21|13828.97|13708.97|13829.33|13709.33|13828.21|13708.21|10
1643496250000|2022-01-29 22:44:10|13828.98|13708.98|13833|13713|13833|13713|13828.98|13708.98|10
1643496260000|2022-01-29 22:44:20|13832.8|13712.8|13834.48|13714.48|13834.48|13714.48|13832.8|13712.8|10
1643496270000|2022-01-29 22:44:30|13834.71|13714.71|13837.79|13717.79|13837.79|13717.79|13834.28|13714.28|10
1643496280000|2022-01-29 22:44:40|13838.99|13718.99|13850.83|13730.83|13850.83|13730.83|13838.99|13718.99|10
1643496290000|2022-01-29 22:44:50|13850.11|13730.11|13853.03|13733.03|13853.03|13733.03|13850.11|13730.11|10
1643496300000|2022-01-29 22:45:00|13853.96|13733.96|13857.94|13737.94|13857.94|13737.94|13853.96|13733.96|10
1643496310000|2022-01-29 22:45:10|13857.78|13737.78|13860.26|13740.26|13860.26|13740.26|13857.67|13737.67|10
1643496320000|2022-01-29 22:45:20|13861.58|13741.58|13861.02|13741.02|13861.94|13741.94|13860.95|13740.95|9
1643496330000|2022-01-29 22:45:30|13860.95|13740.95|13858.28|13738.28|13860.95|13740.95|13858.28|13738.28|10
1643496340000|2022-01-29 22:45:40|13858.02|13738.02|13854.78|13734.78|13858.02|13738.02|13854.78|13734.78|10
1643496350000|2022-01-29 22:45:50|13854.83|13734.83|13855.08|13735.08|13855.08|13735.08|13854.41|13734.41|10
1643496360000|2022-01-29 22:46:00|13855.61|13735.61|13858.21|13738.21|13858.59|13738.59|13855.61|13735.61|10
1643496370000|2022-01-29 22:46:10|13858.54|13738.54|13860.08|13740.08|13860.08|13740.08|13858.01|13738.01|10
1643496380000|2022-01-29 22:46:20|13860.18|13740.18|13865.79|13745.79|13866.35|13746.35|13860.18|13740.18|10
1643496390000|2022-01-29 22:46:30|13866.15|13746.15|13864.13|13744.13|13866.79|13746.79|13864.13|13744.13|10
1643496400000|2022-01-29 22:46:40|13863.18|13743.18|13858.61|13738.61|13863.22|13743.22|13858.61|13738.61|10
1643496410000|2022-01-29 22:46:50|13858.37|13738.37|13859.39|13739.39|13859.63|13739.63|13858.35|13738.35|10
1643496420000|2022-01-29 22:47:00|13859.73|13739.73|13860.24|13740.24|13860.24|13740.24|13859.45|13739.45|10
1643496430000|2022-01-29 22:47:10|13860.27|13740.27|13859.14|13739.14|13860.38|13740.38|13858.86|13738.86|10
1643496440000|2022-01-29 22:47:20|13859.26|13739.26|13857.34|13737.34|13859.26|13739.26|13857.34|13737.34|9
1643496450000|2022-01-29 22:47:30|13857.4|13737.4|13857.05|13737.05|13857.4|13737.4|13856.66|13736.66|9
1643496460000|2022-01-29 22:47:40|13857.07|13737.07|13856.06|13736.06|13857.11|13737.11|13855.97|13735.97|10
1643496470000|2022-01-29 22:47:50|13856.17|13736.17|13855.53|13735.53|13856.17|13736.17|13855.53|13735.53|9
1643496480000|2022-01-29 22:48:00|13855.33|13735.33|13854.99|13734.99|13855.5|13735.5|13854.99|13734.99|10
1643496490000|2022-01-29 22:48:10|13854.82|13734.82|13854.08|13734.08|13855.03|13735.03|13853.59|13733.59|10
1643496500000|2022-01-29 22:48:20|13853.65|13733.65|13853.83|13733.83|13853.83|13733.83|13853.33|13733.33|8
1643496510000|2022-01-29 22:48:30|13853.95|13733.95|13853.52|13733.52|13853.95|13733.95|13853.52|13733.52|10
1643496520000|2022-01-29 22:48:40|13853.33|13733.33|13853.08|13733.08|13853.38|13733.38|13853|13733|9
1643496530000|2022-01-29 22:48:50|13853.09|13733.09|13853.61|13733.61|13853.61|13733.61|13852.51|13732.51|9
1643496540000|2022-01-29 22:49:00|13854.07|13734.07|13853.73|13733.73|13854.08|13734.08|13853.73|13733.73|9
1643496550000|2022-01-29 22:49:10|13853.5|13733.5|13853.23|13733.23|13853.8|13733.8|13853.16|13733.16|10
1643496560000|2022-01-29 22:49:20|13853.61|13733.61|13852.97|13732.97|13853.64|13733.64|13852.97|13732.97|8
1643496570000|2022-01-29 22:49:30|13853.02|13733.02|13852|13732|13853.02|13733.02|13851.96|13731.96|10
1643496580000|2022-01-29 22:49:40|13851.88|13731.88|13851.5|13731.5|13852.09|13732.09|13851.5|13731.5|10
1643496590000|2022-01-29 22:49:50|13851.77|13731.77|13851.37|13731.37|13851.81|13731.81|13851.33|13731.33|9
1643496600000|2022-01-29 22:50:00|13851.42|13731.42|13850.62|13730.62|13851.42|13731.42|13850.6|13730.6|9
1643496610000|2022-01-29 22:50:10|13850.83|13730.83|13851.15|13731.15|13851.15|13731.15|13850.77|13730.77|10
1643496620000|2022-01-29 22:50:20|13851.24|13731.24|13850.97|13730.97|13851.24|13731.24|13850.63|13730.63|9
1643496630000|2022-01-29 22:50:30|13850.88|13730.88|13852.01|13732.01|13852.01|13732.01|13850.88|13730.88|10
1643496640000|2022-01-29 22:50:40|13851.82|13731.82|13851.67|13731.67|13852.06|13732.06|13851.62|13731.62|9
1643496650000|2022-01-29 22:50:50|13851.63|13731.63|13851.79|13731.79|13851.96|13731.96|13851.62|13731.62|10
1643496660000|2022-01-29 22:51:00|13851.72|13731.72|13851.92|13731.92|13851.92|13731.92|13851.3|13731.3|9
1643496670000|2022-01-29 22:51:10|13852.09|13732.09|13852.65|13732.65|13852.65|13732.65|13851.98|13731.98|8
1643496680000|2022-01-29 22:51:20|13852.4|13732.4|13853.53|13733.53|13853.68|13733.68|13852.29|13732.29|8
1643496690000|2022-01-29 22:51:30|13853.6|13733.6|13853.33|13733.33|13853.6|13733.6|13853.12|13733.12|8
1643496700000|2022-01-29 22:51:40|13853.85|13733.85|13853.47|13733.47|13853.85|13733.85|13853.16|13733.16|8
1643496710000|2022-01-29 22:51:50|13853.38|13733.38|13853.86|13733.86|13854.01|13734.01|13853.38|13733.38|10
1643496720000|2022-01-29 22:52:00|13853.92|13733.92|13852.88|13732.88|13853.92|13733.92|13852.88|13732.88|8
1643496730000|2022-01-29 22:52:10|13852.66|13732.66|13849.89|13729.89|13852.68|13732.68|13849.89|13729.89|9
1643496740000|2022-01-29 22:52:20|13849.45|13729.45|13848.68|13728.68|13849.75|13729.75|13848.47|13728.47|9
1643496750000|2022-01-29 22:52:30|13848.1|13728.1|13847.73|13727.73|13848.1|13728.1|13847.43|13727.43|10
1643496760000|2022-01-29 22:52:40|13847.93|13727.93|13847.05|13727.05|13847.93|13727.93|13846.74|13726.74|10
1643496770000|2022-01-29 22:52:50|13846.74|13726.74|13843.96|13723.96|13846.74|13726.74|13843.87|13723.87|10
1643496780000|2022-01-29 22:53:00|13843.48|13723.48|13840.06|13720.06|13843.48|13723.48|13840.06|13720.06|10
1643496790000|2022-01-29 22:53:10|13839.7|13719.7|13838.77|13718.77|13839.7|13719.7|13838.65|13718.65|9
1643496800000|2022-01-29 22:53:20|13838.71|13718.71|13837.89|13717.89|13838.71|13718.71|13837.89|13717.89|9
1643496810000|2022-01-29 22:53:30|13837.7|13717.7|13837.54|13717.54|13837.85|13717.85|13837.48|13717.48|9
1643496820000|2022-01-29 22:53:40|13837.56|13717.56|13837.83|13717.83|13837.83|13717.83|13837.51|13717.51|10
1643496830000|2022-01-29 22:53:50|13837.6|13717.6|13836|13716|13837.6|13717.6|13835.89|13715.89|10
1643496840000|2022-01-29 22:54:00|13836.04|13716.04|13835.03|13715.03|13836.04|13716.04|13835.03|13715.03|10
1643496850000|2022-01-29 22:54:10|13835.01|13715.01|13835.43|13715.43|13835.44|13715.44|13834.84|13714.84|9
1643496860000|2022-01-29 22:54:20|13835.24|13715.24|13834.62|13714.62|13835.24|13715.24|13834.56|13714.56|10
1643496870000|2022-01-29 22:54:30|13834.39|13714.39|13831.36|13711.36|13834.39|13714.39|13831.36|13711.36|10
1643496880000|2022-01-29 22:54:40|13831.25|13711.25|13830.26|13710.26|13831.31|13711.31|13830.1|13710.1|10
1643496890000|2022-01-29 22:54:50|13830.1|13710.1|13829.23|13709.23|13830.26|13710.26|13829.02|13709.02|9
1643496900000|2022-01-29 22:55:00|13829.02|13709.02|13828.37|13708.37|13829.17|13709.17|13828.37|13708.37|10
1643496910000|2022-01-29 22:55:10|13828.53|13708.53|13827.36|13707.36|13828.53|13708.53|13827.02|13707.02|10
1643496920000|2022-01-29 22:55:20|13827.2|13707.2|13827.49|13707.49|13827.49|13707.49|13827.02|13707.02|8
1643496930000|2022-01-29 22:55:30|13827.5|13707.5|13827.37|13707.37|13827.71|13707.71|13827.37|13707.37|9
1643496940000|2022-01-29 22:55:40|13827.52|13707.52|13827.98|13707.98|13828.06|13708.06|13827.25|13707.25|9
1643496950000|2022-01-29 22:55:50|13827.6|13707.6|13827.23|13707.23|13827.6|13707.6|13827.09|13707.09|10
1643496960000|2022-01-29 22:56:00|13827.31|13707.31|13827.54|13707.54|13827.78|13707.78|13827.23|13707.23|9
1643496970000|2022-01-29 22:56:10|13827.47|13707.47|13827.71|13707.71|13827.81|13707.81|13827.38|13707.38|8
1643496980000|2022-01-29 22:56:20|13827.81|13707.81|13827.99|13707.99|13828.21|13708.21|13827.76|13707.76|10
1643496990000|2022-01-29 22:56:30|13827.68|13707.68|13827.76|13707.76|13828.1|13708.1|13827.6|13707.6|10
1643497000000|2022-01-29 22:56:40|13827.52|13707.52|13826.15|13706.15|13827.6|13707.6|13826.15|13706.15|8
1643497010000|2022-01-29 22:56:50|13826.07|13706.07|13825.11|13705.11|13826.07|13706.07|13824.87|13704.87|10
1643497020000|2022-01-29 22:57:00|13825.09|13705.09|13824.17|13704.17|13825.09|13705.09|13824.17|13704.17|9
1643497030000|2022-01-29 22:57:10|13824.13|13704.13|13824.29|13704.29|13824.35|13704.35|13824.07|13704.07|8
1643497040000|2022-01-29 22:57:20|13824.28|13704.28|13823.13|13703.13|13824.32|13704.32|13823.13|13703.13|10
1643497050000|2022-01-29 22:57:30|13823.06|13703.06|13823.63|13703.63|13823.63|13703.63|13823.04|13703.04|8
1643497060000|2022-01-29 22:57:40|13822.86|13702.86|13825.99|13705.99|13825.99|13705.99|13822.38|13702.38|9
1643497070000|2022-01-29 22:57:50|13826.52|13706.52|13829.86|13709.86|13830.03|13710.03|13826.52|13706.52|10
1643497080000|2022-01-29 22:58:00|13830.37|13710.37|13830.37|13710.37|13830.4|13710.4|13830.09|13710.09|9
1643497090000|2022-01-29 22:58:10|13830.04|13710.04|13830.06|13710.06|13830.22|13710.22|13829.83|13709.83|10
1643497100000|2022-01-29 22:58:20|13830.76|13710.76|13831.82|13711.82|13831.86|13711.86|13830.61|13710.61|10
1643497110000|2022-01-29 22:58:30|13832.03|13712.03|13831.96|13711.96|13832.38|13712.38|13831.85|13711.85|10
1643497120000|2022-01-29 22:58:40|13832.35|13712.35|13833.87|13713.87|13833.87|13713.87|13832.35|13712.35|10
1643497130000|2022-01-29 22:58:50|13833.56|13713.56|13833.48|13713.48|13833.65|13713.65|13833.4|13713.4|10
1643497140000|2022-01-29 22:59:00|13833.46|13713.46|13832.78|13712.78|13833.46|13713.46|13832.78|13712.78|8
1643497150000|2022-01-29 22:59:10|13832.86|13712.86|13831.21|13711.21|13832.86|13712.86|13831.21|13711.21|10
1643497160000|2022-01-29 22:59:20|13831.19|13711.19|13830.52|13710.52|13831.19|13711.19|13830.16|13710.16|9
1643497170000|2022-01-29 22:59:30|13830.67|13710.67|13830.5|13710.5|13830.86|13710.86|13830.5|13710.5|9
1643497180000|2022-01-29 22:59:40|13830.55|13710.55|13830.87|13710.87|13831.62|13711.62|13830.51|13710.51|10
1643497190000|2022-01-29 22:59:50|13830.97|13710.97|13830.24|13710.24|13830.97|13710.97|13830.24|13710.24|9
1643497200000|2022-01-29 23:00:00|13829.75|13709.75|13828.5|13708.5|13829.75|13709.75|13828.5|13708.5|10
1643497210000|2022-01-29 23:00:10|13828.35|13708.35|13829.9|13709.9|13830.5|13710.5|13827.99|13707.99|10
1643497220000|2022-01-29 23:00:20|13829.16|13709.16|13824.84|13704.84|13829.16|13709.16|13824.84|13704.84|10
1643497230000|2022-01-29 23:00:30|13824.2|13704.2|13822.01|13702.01|13824.2|13704.2|13821.48|13701.48|10
1643497240000|2022-01-29 23:00:40|13821.63|13701.63|13814.68|13694.68|13821.64|13701.64|13814.68|13694.68|10
1643497250000|2022-01-29 23:00:50|13814|13694|13809.87|13689.87|13814|13694|13809.87|13689.87|10
1643497260000|2022-01-29 23:01:00|13809.91|13689.91|13804.02|13684.02|13809.91|13689.91|13804.02|13684.02|10
1643497270000|2022-01-29 23:01:10|13804.44|13684.44|13790.53|13670.53|13804.44|13684.44|13790.53|13670.53|10
1643497280000|2022-01-29 23:01:20|13789.27|13669.27|13783.65|13663.65|13789.27|13669.27|13783.65|13663.65|10
1643497290000|2022-01-29 23:01:30|13783.59|13663.59|13774.38|13654.38|13783.59|13663.59|13774.38|13654.38|10
1643497300000|2022-01-29 23:01:40|13774.26|13654.26|13769.25|13649.25|13774.26|13654.26|13769.25|13649.25|10
1643497310000|2022-01-29 23:01:50|13769.01|13649.01|13764.06|13644.06|13769.01|13649.01|13764.06|13644.06|10
1643497320000|2022-01-29 23:02:00|13763.95|13643.95|13761.91|13641.91|13763.95|13643.95|13761.91|13641.91|10
1643497330000|2022-01-29 23:02:10|13761.59|13641.59|13762.13|13642.13|13763.48|13643.48|13761.59|13641.59|10
1643497340000|2022-01-29 23:02:20|13763.18|13643.18|13764.19|13644.19|13764.19|13644.19|13763.18|13643.18|10
1643497350000|2022-01-29 23:02:30|13764.26|13644.26|13765.71|13645.71|13765.71|13645.71|13764.26|13644.26|10
1643497360000|2022-01-29 23:02:40|13765.83|13645.83|13767.96|13647.96|13767.96|13647.96|13765.63|13645.63|9
1643497370000|2022-01-29 23:02:50|13768.07|13648.07|13767.5|13647.5|13768.07|13648.07|13767.09|13647.09|10
1643497380000|2022-01-29 23:03:00|13767.64|13647.64|13770.5|13650.5|13770.5|13650.5|13767.64|13647.64|10
1643497390000|2022-01-29 23:03:10|13770.64|13650.64|13772.08|13652.08|13772.08|13652.08|13770.63|13650.63|9
1643497400000|2022-01-29 23:03:20|13772.33|13652.33|13775.61|13655.61|13775.61|13655.61|13772.33|13652.33|10
1643497410000|2022-01-29 23:03:30|13776.17|13656.17|13779.06|13659.06|13779.06|13659.06|13776.17|13656.17|10
1643497420000|2022-01-29 23:03:40|13778.74|13658.74|13779.75|13659.75|13779.93|13659.93|13778.74|13658.74|10
1643497430000|2022-01-29 23:03:50|13779.53|13659.53|13780.24|13660.24|13780.24|13660.24|13779.14|13659.14|9
1643497440000|2022-01-29 23:04:00|13780.32|13660.32|13781.24|13661.24|13781.24|13661.24|13780.32|13660.32|9
1643497450000|2022-01-29 23:04:10|13781.6|13661.6|13785.3|13665.3|13785.3|13665.3|13781.6|13661.6|10
1643497460000|2022-01-29 23:04:20|13785.44|13665.44|13787.55|13667.55|13787.65|13667.65|13785.44|13665.44|9
1643497470000|2022-01-29 23:04:30|13787.72|13667.72|13788.57|13668.57|13789.15|13669.15|13787.6|13667.6|10
1643497480000|2022-01-29 23:04:40|13787.53|13667.53|13788.12|13668.12|13788.26|13668.26|13787.53|13667.53|10
1643497490000|2022-01-29 23:04:50|13788.02|13668.02|13789.92|13669.92|13791.15|13671.15|13787.09|13667.09|10
1643497500000|2022-01-29 23:05:00|13789.95|13669.95|13790.24|13670.24|13790.79|13670.79|13789.95|13669.95|10
1643497510000|2022-01-29 23:05:10|13790.4|13670.4|13790.11|13670.11|13792.39|13672.39|13789.03|13669.03|10
1643497520000|2022-01-29 23:05:20|13790.04|13670.04|13789.79|13669.79|13790.16|13670.16|13789.79|13669.79|10
1643497530000|2022-01-29 23:05:30|13789.88|13669.88|13788.75|13668.75|13790.72|13670.72|13788.59|13668.59|10
1643497540000|2022-01-29 23:05:40|13788.58|13668.58|13788.63|13668.63|13788.8|13668.8|13788.27|13668.27|10
1643497550000|2022-01-29 23:05:50|13788.32|13668.32|13789.44|13669.44|13789.44|13669.44|13787.86|13667.86|9
1643497560000|2022-01-29 23:06:00|13789.74|13669.74|13790.81|13670.81|13790.81|13670.81|13789.69|13669.69|7
1643497570000|2022-01-29 23:06:10|13790.76|13670.76|13792.14|13672.14|13792.14|13672.14|13790.76|13670.76|10
1643497580000|2022-01-29 23:06:20|13791.98|13671.98|13790.32|13670.32|13792|13672|13790.32|13670.32|10
1643497590000|2022-01-29 23:06:30|13790.84|13670.84|13790.73|13670.73|13790.84|13670.84|13789.57|13669.57|10
1643497600000|2022-01-29 23:06:40|13790.13|13670.13|13789.41|13669.41|13790.44|13670.44|13789.41|13669.41|9
1643497610000|2022-01-29 23:06:50|13789.06|13669.06|13789.85|13669.85|13790.4|13670.4|13789.06|13669.06|9
1643497620000|2022-01-29 23:07:00|13789.88|13669.88|13787.79|13667.79|13789.88|13669.88|13787.79|13667.79|9
1643497630000|2022-01-29 23:07:10|13787.5|13667.5|13787.47|13667.47|13787.93|13667.93|13787.39|13667.39|10
1643497640000|2022-01-29 23:07:20|13786.87|13666.87|13788.52|13668.52|13788.52|13668.52|13786.87|13666.87|10
1643497650000|2022-01-29 23:07:30|13788.04|13668.04|13787.36|13667.36|13788.31|13668.31|13787.36|13667.36|10
1643497660000|2022-01-29 23:07:40|13787.47|13667.47|13788.81|13668.81|13788.81|13668.81|13787.47|13667.47|9
1643497670000|2022-01-29 23:07:50|13789.04|13669.04|13789.23|13669.23|13789.32|13669.32|13789.04|13669.04|8
1643497680000|2022-01-29 23:08:00|13789.63|13669.63|13789.01|13669.01|13789.9|13669.9|13788.75|13668.75|10
1643497690000|2022-01-29 23:08:10|13789.21|13669.21|13790.2|13670.2|13790.2|13670.2|13788.54|13668.54|9
1643497700000|2022-01-29 23:08:20|13790.06|13670.06|13792.39|13672.39|13792.39|13672.39|13790.06|13670.06|9
1643497710000|2022-01-29 23:08:30|13792.4|13672.4|13792.19|13672.19|13792.46|13672.46|13791.78|13671.78|9
1643497720000|2022-01-29 23:08:40|13792.1|13672.1|13789.26|13669.26|13792.1|13672.1|13788.82|13668.82|10
1643497730000|2022-01-29 23:08:50|13788.29|13668.29|13785.12|13665.12|13788.29|13668.29|13785.1|13665.1|10
1643497740000|2022-01-29 23:09:00|13784.2|13664.2|13785.67|13665.67|13785.67|13665.67|13783.92|13663.92|10
1643497750000|2022-01-29 23:09:10|13785.51|13665.51|13782.95|13662.95|13785.51|13665.51|13782.43|13662.43|10
1643497760000|2022-01-29 23:09:20|13783.37|13663.37|13785.04|13665.04|13785.04|13665.04|13783.21|13663.21|10
1643497770000|2022-01-29 23:09:30|13785.05|13665.05|13785.17|13665.17|13785.23|13665.23|13784.81|13664.81|10
1643497780000|2022-01-29 23:09:40|13785.5|13665.5|13788.74|13668.74|13788.74|13668.74|13785.5|13665.5|10
1643497790000|2022-01-29 23:09:50|13789.26|13669.26|13792.42|13672.42|13792.43|13672.43|13789.26|13669.26|10
1643497800000|2022-01-29 23:10:00|13792.38|13672.38|13793.53|13673.53|13793.77|13673.77|13792.07|13672.07|10
1643497810000|2022-01-29 23:10:10|13793.35|13673.35|13793.76|13673.76|13793.76|13673.76|13792.77|13672.77|9
1643497820000|2022-01-29 23:10:20|13793.97|13673.97|13794|13674|13794|13674|13793.51|13673.51|8
1643497830000|2022-01-29 23:10:30|13794.57|13674.57|13794.11|13674.11|13794.92|13674.92|13794.11|13674.11|10
1643497840000|2022-01-29 23:10:40|13794.15|13674.15|13793|13673|13794.26|13674.26|13793|13673|8
1643497850000|2022-01-29 23:10:50|13793.79|13673.79|13794.15|13674.15|13794.16|13674.16|13793.2|13673.2|10
1643497860000|2022-01-29 23:11:00|13794.13|13674.13|13794.16|13674.16|13794.23|13674.23|13794|13674|10
1643497870000|2022-01-29 23:11:10|13794.33|13674.33|13795.04|13675.04|13795.11|13675.11|13794.25|13674.25|9
1643497880000|2022-01-29 23:11:20|13794.81|13674.81|13795.03|13675.03|13795.42|13675.42|13794.81|13674.81|10
1643497890000|2022-01-29 23:11:30|13795.06|13675.06|13794.16|13674.16|13795.29|13675.29|13794.15|13674.15|10
1643497900000|2022-01-29 23:11:40|13794.06|13674.06|13794.81|13674.81|13794.81|13674.81|13793.89|13673.89|9
1643497910000|2022-01-29 23:11:50|13794.91|13674.91|13794.43|13674.43|13794.91|13674.91|13794.15|13674.15|9
1643497920000|2022-01-29 23:12:00|13794.38|13674.38|13793.58|13673.58|13794.38|13674.38|13793.58|13673.58|10
1643497930000|2022-01-29 23:12:10|13793.41|13673.41|13793.12|13673.12|13793.46|13673.46|13792.91|13672.91|10
1643497940000|2022-01-29 23:12:20|13792.88|13672.88|13793.45|13673.45|13793.75|13673.75|13792.88|13672.88|9
1643497950000|2022-01-29 23:12:30|13793.56|13673.56|13793.54|13673.54|13793.56|13673.56|13792.97|13672.97|10
1643497960000|2022-01-29 23:12:40|13793.49|13673.49|13793.52|13673.52|13793.66|13673.66|13793.49|13673.49|10
1643497970000|2022-01-29 23:12:50|13793.66|13673.66|13793.96|13673.96|13794.03|13674.03|13793.66|13673.66|10
1643497980000|2022-01-29 23:13:00|13794.59|13674.59|13795.05|13675.05|13795.05|13675.05|13794.38|13674.38|10
1643497990000|2022-01-29 23:13:10|13795.44|13675.44|13796.65|13676.65|13796.7|13676.7|13795.44|13675.44|9
1643498000000|2022-01-29 23:13:20|13796.77|13676.77|13796.98|13676.98|13797.19|13677.19|13796.77|13676.77|10
1643498010000|2022-01-29 23:13:30|13796.72|13676.72|13797.29|13677.29|13797.77|13677.77|13796.72|13676.72|10
1643498020000|2022-01-29 23:13:40|13797.22|13677.22|13798.08|13678.08|13798.57|13678.57|13797.2|13677.2|10
1643498030000|2022-01-29 23:13:50|13797.96|13677.96|13797.9|13677.9|13798.02|13678.02|13797.71|13677.71|10
1643498040000|2022-01-29 23:14:00|13797.96|13677.96|13797|13677|13797.96|13677.96|13797|13677|8
1643498050000|2022-01-29 23:14:10|13796.99|13676.99|13795.19|13675.19|13796.99|13676.99|13795.19|13675.19|10
1643498060000|2022-01-29 23:14:20|13795.89|13675.89|13796.53|13676.53|13796.53|13676.53|13795.8|13675.8|9
1643498070000|2022-01-29 23:14:30|13796.35|13676.35|13796.92|13676.92|13796.92|13676.92|13796.35|13676.35|8
1643498080000|2022-01-29 23:14:40|13796.88|13676.88|13798.07|13678.07|13798.07|13678.07|13796.88|13676.88|10
1643498090000|2022-01-29 23:14:50|13798.49|13678.49|13798.44|13678.44|13798.67|13678.67|13798.44|13678.44|10
1643498100000|2022-01-29 23:15:00|13798.81|13678.81|13798.99|13678.99|13800|13680|13798.81|13678.81|10
1643498110000|2022-01-29 23:15:10|13799.08|13679.08|13799.86|13679.86|13799.86|13679.86|13799.08|13679.08|10
1643498120000|2022-01-29 23:15:20|13799.96|13679.96|13798.97|13678.97|13800.71|13680.71|13798.97|13678.97|9
1643498130000|2022-01-29 23:15:30|13798.57|13678.57|13795.66|13675.66|13798.57|13678.57|13795.66|13675.66|10
1643498140000|2022-01-29 23:15:40|13795.57|13675.57|13795.51|13675.51|13796.25|13676.25|13795.51|13675.51|10
1643498150000|2022-01-29 23:15:50|13795.47|13675.47|13795.94|13675.94|13796.04|13676.04|13795.47|13675.47|10
1643498160000|2022-01-29 23:16:00|13795.96|13675.96|13796.94|13676.94|13796.94|13676.94|13795.94|13675.94|10
1643498170000|2022-01-29 23:16:10|13797.45|13677.45|13797.71|13677.71|13797.9|13677.9|13797.45|13677.45|8
1643498180000|2022-01-29 23:16:20|13797.64|13677.64|13800.82|13680.82|13800.82|13680.82|13797.64|13677.64|10
1643498190000|2022-01-29 23:16:30|13801.42|13681.42|13800.63|13680.63|13801.5|13681.5|13800.49|13680.49|10
1643498200000|2022-01-29 23:16:40|13800.21|13680.21|13799.84|13679.84|13800.52|13680.52|13799.65|13679.65|10
1643498210000|2022-01-29 23:16:50|13800|13680|13799.54|13679.54|13800.28|13680.28|13799.54|13679.54|9
1643498220000|2022-01-29 23:17:00|13801.74|13681.74|13803.5|13683.5|13803.5|13683.5|13801.74|13681.74|9
1643498230000|2022-01-29 23:17:10|13803.64|13683.64|13803.17|13683.17|13803.94|13683.94|13802.8|13682.8|8
1643498240000|2022-01-29 23:17:20|13803.18|13683.18|13802.13|13682.13|13803.2|13683.2|13801.94|13681.94|10
1643498250000|2022-01-29 23:17:30|13801.97|13681.97|13800.6|13680.6|13801.97|13681.97|13800.6|13680.6|9
1643498260000|2022-01-29 23:17:40|13801.37|13681.37|13799.64|13679.64|13801.37|13681.37|13799.32|13679.32|10
1643498270000|2022-01-29 23:17:50|13799.45|13679.45|13799.05|13679.05|13799.63|13679.63|13799.05|13679.05|9
1643498280000|2022-01-29 23:18:00|13798.84|13678.84|13795.65|13675.65|13798.84|13678.84|13795.65|13675.65|10
1643498290000|2022-01-29 23:18:10|13795.82|13675.82|13794.17|13674.17|13795.84|13675.84|13794.17|13674.17|10
1643498300000|2022-01-29 23:18:20|13794.3|13674.3|13791.02|13671.02|13794.3|13674.3|13791.02|13671.02|9
1643498310000|2022-01-29 23:18:30|13790.14|13670.14|13789.87|13669.87|13790.4|13670.4|13789.75|13669.75|10
1643498320000|2022-01-29 23:18:40|13789.76|13669.76|13788.28|13668.28|13789.89|13669.89|13788.28|13668.28|10
1643498330000|2022-01-29 23:18:50|13788.1|13668.1|13787.82|13667.82|13788.2|13668.2|13787.82|13667.82|10
1643498340000|2022-01-29 23:19:00|13787.84|13667.84|13787.65|13667.65|13787.84|13667.84|13787.22|13667.22|9
1643498350000|2022-01-29 23:19:10|13787.59|13667.59|13786.94|13666.94|13787.59|13667.59|13786.81|13666.81|10
1643498360000|2022-01-29 23:19:20|13786.7|13666.7|13783.79|13663.79|13786.75|13666.75|13783.79|13663.79|10
1643498370000|2022-01-29 23:19:30|13784.02|13664.02|13783.56|13663.56|13784.44|13664.44|13783.56|13663.56|10
1643498380000|2022-01-29 23:19:40|13783.33|13663.33|13784.73|13664.73|13784.73|13664.73|13783.04|13663.04|9
1643498390000|2022-01-29 23:19:50|13784.88|13664.88|13784.35|13664.35|13784.88|13664.88|13784.23|13664.23|10
1643498400000|2022-01-29 23:20:00|13784.51|13664.51|13784.35|13664.35|13784.54|13664.54|13784.21|13664.21|10
1643498410000|2022-01-29 23:20:10|13784.3|13664.3|13783.95|13663.95|13784.3|13664.3|13783.92|13663.92|8
1643498420000|2022-01-29 23:20:20|13784.44|13664.44|13783.65|13663.65|13784.54|13664.54|13783.65|13663.65|10
1643498430000|2022-01-29 23:20:30|13784.13|13664.13|13783.95|13663.95|13784.61|13664.61|13783.54|13663.54|8
1643498440000|2022-01-29 23:20:40|13784.04|13664.04|13783.71|13663.71|13784.21|13664.21|13783.7|13663.7|8
1643498450000|2022-01-29 23:20:50|13783.53|13663.53|13783.05|13663.05|13783.54|13663.54|13782.16|13662.16|8
1643498460000|2022-01-29 23:21:00|13783.01|13663.01|13783.15|13663.15|13783.33|13663.33|13783|13663|10
1643498470000|2022-01-29 23:21:10|13783.1|13663.1|13782.91|13662.91|13783.1|13663.1|13782.77|13662.77|8
1643498480000|2022-01-29 23:21:20|13783.06|13663.06|13782.78|13662.78|13783.06|13663.06|13782.78|13662.78|8
1643498490000|2022-01-29 23:21:30|13782.75|13662.75|13781.72|13661.72|13782.76|13662.76|13781.72|13661.72|10
1643498500000|2022-01-29 23:21:40|13781.73|13661.73|13781.61|13661.61|13782.44|13662.44|13781.61|13661.61|9
1643498510000|2022-01-29 23:21:50|13781.7|13661.7|13781.15|13661.15|13781.7|13661.7|13781.15|13661.15|7
1643498520000|2022-01-29 23:22:00|13781.13|13661.13|13780.42|13660.42|13781.13|13661.13|13780.42|13660.42|8
1643498530000|2022-01-29 23:22:10|13780.52|13660.52|13779.92|13659.92|13780.79|13660.79|13779.92|13659.92|9
1643498540000|2022-01-29 23:22:20|13780.42|13660.42|13778.54|13658.54|13780.42|13660.42|13778.54|13658.54|7
1643498550000|2022-01-29 23:22:30|13778.58|13658.58|13778.95|13658.95|13779.03|13659.03|13778.39|13658.39|9
1643498560000|2022-01-29 23:22:40|13778.86|13658.86|13779.34|13659.34|13779.34|13659.34|13778.81|13658.81|10
1643498570000|2022-01-29 23:22:50|13779.25|13659.25|13779.18|13659.18|13779.48|13659.48|13778.98|13658.98|6
1643498580000|2022-01-29 23:23:00|13777.53|13657.53|13774.28|13654.28|13777.53|13657.53|13774.28|13654.28|9
1643498590000|2022-01-29 23:23:10|13773.88|13653.88|13773.56|13653.56|13774.06|13654.06|13773.34|13653.34|10
1643498600000|2022-01-29 23:23:20|13773.13|13653.13|13769.17|13649.17|13773.13|13653.13|13769.17|13649.17|10
1643498610000|2022-01-29 23:23:30|13769.05|13649.05|13765.11|13645.11|13769.05|13649.05|13765.11|13645.11|10
1643498620000|2022-01-29 23:23:40|13764.47|13644.47|13761.34|13641.34|13764.47|13644.47|13761.21|13641.21|10
1643498630000|2022-01-29 23:23:50|13761.15|13641.15|13760.86|13640.86|13761.36|13641.36|13760.57|13640.57|10
1643498640000|2022-01-29 23:24:00|13760.85|13640.85|13761.54|13641.54|13761.54|13641.54|13760.5|13640.5|8
1643498650000|2022-01-29 23:24:10|13761.5|13641.5|13759.55|13639.55|13761.5|13641.5|13759.55|13639.55|10
1643498660000|2022-01-29 23:24:20|13759.58|13639.58|13759.3|13639.3|13759.66|13639.66|13759.13|13639.13|9
1643498670000|2022-01-29 23:24:30|13759.43|13639.43|13759.3|13639.3|13759.43|13639.43|13758.93|13638.93|8
1643498680000|2022-01-29 23:24:40|13758.98|13638.98|13758.26|13638.26|13759.06|13639.06|13758.26|13638.26|9
1643498690000|2022-01-29 23:24:50|13758.33|13638.33|13756.22|13636.22|13758.33|13638.33|13755.83|13635.83|9
1643498700000|2022-01-29 23:25:00|13757.01|13637.01|13755.92|13635.92|13757.36|13637.36|13755.85|13635.85|9
1643498710000|2022-01-29 23:25:10|13756.36|13636.36|13757.25|13637.25|13757.25|13637.25|13756.36|13636.36|9
1643498720000|2022-01-29 23:25:20|13757.29|13637.29|13757.93|13637.93|13757.93|13637.93|13757.03|13637.03|9
1643498730000|2022-01-29 23:25:30|13758.03|13638.03|13758.17|13638.17|13758.68|13638.68|13758|13638|10
1643498740000|2022-01-29 23:25:40|13758.23|13638.23|13757.37|13637.37|13758.23|13638.23|13757.21|13637.21|9
1643498750000|2022-01-29 23:25:50|13757.22|13637.22|13757.09|13637.09|13757.22|13637.22|13756.82|13636.82|10
1643498760000|2022-01-29 23:26:00|13756.65|13636.65|13755.25|13635.25|13756.65|13636.65|13755.06|13635.06|9
1643498770000|2022-01-29 23:26:10|13755.05|13635.05|13753.97|13633.97|13755.09|13635.09|13753.97|13633.97|10
1643498780000|2022-01-29 23:26:20|13754.1|13634.1|13754.43|13634.43|13754.43|13634.43|13754.02|13634.02|9
1643498790000|2022-01-29 23:26:30|13754.5|13634.5|13752.51|13632.51|13754.6|13634.6|13752.5|13632.5|10
1643498800000|2022-01-29 23:26:40|13752.67|13632.67|13752.26|13632.26|13752.67|13632.67|13751.61|13631.61|8
1643498810000|2022-01-29 23:26:50|13752.65|13632.65|13753.14|13633.14|13753.14|13633.14|13752.65|13632.65|9
1643498820000|2022-01-29 23:27:00|13753.09|13633.09|13754.96|13634.96|13754.96|13634.96|13753.09|13633.09|9
1643498830000|2022-01-29 23:27:10|13755|13635|13755.93|13635.93|13755.94|13635.94|13755|13635|8
1643498840000|2022-01-29 23:27:20|13755.58|13635.58|13754.99|13634.99|13755.77|13635.77|13754.91|13634.91|9
1643498850000|2022-01-29 23:27:30|13754.95|13634.95|13751.37|13631.37|13754.98|13634.98|13751.37|13631.37|10
1643498860000|2022-01-29 23:27:40|13750.14|13630.14|13747.66|13627.66|13750.14|13630.14|13747.62|13627.62|10
1643498870000|2022-01-29 23:27:50|13747.34|13627.34|13745.16|13625.16|13747.34|13627.34|13744.6|13624.6|10
1643498880000|2022-01-29 23:28:00|13744.34|13624.34|13741.92|13621.92|13744.34|13624.34|13741.92|13621.92|10
1643498890000|2022-01-29 23:28:10|13741.9|13621.9|13742.02|13622.02|13742.31|13622.31|13741.9|13621.9|9
1643498900000|2022-01-29 23:28:20|13741.97|13621.97|13742.96|13622.96|13742.96|13622.96|13741.85|13621.85|10
1643498910000|2022-01-29 23:28:30|13743.59|13623.59|13743.89|13623.89|13743.89|13623.89|13743.02|13623.02|10
1643498920000|2022-01-29 23:28:40|13744.1|13624.1|13746.12|13626.12|13746.22|13626.22|13744.1|13624.1|9
1643498930000|2022-01-29 23:28:50|13746.21|13626.21|13747.08|13627.08|13747.08|13627.08|13746.21|13626.21|8
1643498940000|2022-01-29 23:29:00|13747.11|13627.11|13747.37|13627.37|13747.55|13627.55|13747.11|13627.11|9
1643498950000|2022-01-29 23:29:10|13747.56|13627.56|13746.2|13626.2|13747.64|13627.64|13746.17|13626.17|9
1643498960000|2022-01-29 23:29:20|13746.77|13626.77|13748.19|13628.19|13748.19|13628.19|13746.77|13626.77|10
1643498970000|2022-01-29 23:29:30|13748.15|13628.15|13747.7|13627.7|13748.33|13628.33|13747.64|13627.64|9
1643498980000|2022-01-29 23:29:40|13748.12|13628.12|13750.63|13630.63|13750.63|13630.63|13748.12|13628.12|10
1643498990000|2022-01-29 23:29:50|13750.93|13630.93|13751.82|13631.82|13752.43|13632.43|13750.93|13630.93|10
1643499000000|2022-01-29 23:30:00|13751.3|13631.3|13750.12|13630.12|13751.8|13631.8|13750.12|13630.12|10
1643499010000|2022-01-29 23:30:10|13749.84|13629.84|13748.77|13628.77|13749.84|13629.84|13748.64|13628.64|9
1643499020000|2022-01-29 23:30:20|13748.94|13628.94|13748.98|13628.98|13748.99|13628.99|13748.61|13628.61|8
1643499030000|2022-01-29 23:30:30|13749.33|13629.33|13751.47|13631.47|13751.47|13631.47|13749.26|13629.26|9
1643499040000|2022-01-29 23:30:40|13751.46|13631.46|13752.58|13632.58|13752.58|13632.58|13751.42|13631.42|9
1643499050000|2022-01-29 23:30:50|13753.07|13633.07|13754.53|13634.53|13754.53|13634.53|13753.07|13633.07|8
1643499060000|2022-01-29 23:31:00|13754.72|13634.72|13756.76|13636.76|13756.84|13636.84|13754.72|13634.72|8
1643499070000|2022-01-29 23:31:10|13757.02|13637.02|13758.51|13638.51|13758.71|13638.71|13756.88|13636.88|9
1643499080000|2022-01-29 23:31:20|13758.59|13638.59|13757.92|13637.92|13758.77|13638.77|13757.27|13637.27|10
1643499090000|2022-01-29 23:31:30|13757.96|13637.96|13759.76|13639.76|13759.76|13639.76|13757.96|13637.96|10
1643499100000|2022-01-29 23:31:40|13759.6|13639.6|13758.68|13638.68|13759.6|13639.6|13758.68|13638.68|10
1643499110000|2022-01-29 23:31:50|13758.65|13638.65|13758.89|13638.89|13759.08|13639.08|13758.55|13638.55|10
1643499120000|2022-01-29 23:32:00|13758.86|13638.86|13758.64|13638.64|13759.13|13639.13|13758.64|13638.64|9
1643499130000|2022-01-29 23:32:10|13758.56|13638.56|13758.68|13638.68|13758.78|13638.78|13758.56|13638.56|9
1643499140000|2022-01-29 23:32:20|13758.62|13638.62|13759.13|13639.13|13759.15|13639.15|13758.2|13638.2|9
1643499150000|2022-01-29 23:32:30|13759.84|13639.84|13761.41|13641.41|13761.41|13641.41|13759.84|13639.84|10
1643499160000|2022-01-29 23:32:40|13761.69|13641.69|13764.81|13644.81|13764.81|13644.81|13761.69|13641.69|9
1643499170000|2022-01-29 23:32:50|13764.62|13644.62|13765.54|13645.54|13765.54|13645.54|13764.62|13644.62|9
1643499180000|2022-01-29 23:33:00|13766.19|13646.19|13768.12|13648.12|13768.2|13648.2|13766.19|13646.19|9
1643499190000|2022-01-29 23:33:10|13768.24|13648.24|13766.86|13646.86|13768.24|13648.24|13766.86|13646.86|9
1643499200000|2022-01-29 23:33:20|13766.78|13646.78|13765.82|13645.82|13766.94|13646.94|13765.82|13645.82|10
1643499210000|2022-01-29 23:33:30|13765.61|13645.61|13765.56|13645.56|13765.72|13645.72|13765.18|13645.18|10
1643499220000|2022-01-29 23:33:40|13765.64|13645.64|13770.94|13650.94|13770.94|13650.94|13765.64|13645.64|10
1643499230000|2022-01-29 23:33:50|13771.04|13651.04|13775.57|13655.57|13775.57|13655.57|13771.04|13651.04|10
1643499240000|2022-01-29 23:34:00|13775.92|13655.92|13776.45|13656.45|13776.45|13656.45|13775.87|13655.87|9
1643499250000|2022-01-29 23:34:10|13776.35|13656.35|13776.59|13656.59|13777.25|13657.25|13776.35|13656.35|10
1643499260000|2022-01-29 23:34:20|13776.48|13656.48|13775.64|13655.64|13776.48|13656.48|13775.64|13655.64|10
1643499270000|2022-01-29 23:34:30|13775.49|13655.49|13775.63|13655.63|13775.63|13655.63|13775.22|13655.22|8
1643499280000|2022-01-29 23:34:40|13775.62|13655.62|13775.9|13655.9|13775.9|13655.9|13775.51|13655.51|9
1643499290000|2022-01-29 23:34:50|13776.02|13656.02|13777.69|13657.69|13777.69|13657.69|13776.02|13656.02|7
1643499300000|2022-01-29 23:35:00|13778.81|13658.81|13779.9|13659.9|13779.9|13659.9|13778.81|13658.81|6
1643499310000|2022-01-29 23:35:10|13779.88|13659.88|13778.88|13658.88|13780.09|13660.09|13778.88|13658.88|10
1643499320000|2022-01-29 23:35:20|13778.67|13658.67|13780.04|13660.04|13780.12|13660.12|13778.67|13658.67|10
1643499330000|2022-01-29 23:35:30|13780.31|13660.31|13779.69|13659.69|13780.32|13660.32|13779.69|13659.69|9
1643499340000|2022-01-29 23:35:40|13779.6|13659.6|13780|13660|13780.17|13660.17|13779.35|13659.35|9
1643499350000|2022-01-29 23:35:50|13781.15|13661.15|13784.62|13664.62|13784.62|13664.62|13781.15|13661.15|9
1643499360000|2022-01-29 23:36:00|13784.81|13664.81|13785.39|13665.39|13785.49|13665.49|13784.58|13664.58|10
1643499370000|2022-01-29 23:36:10|13785.52|13665.52|13784.42|13664.42|13785.52|13665.52|13784.42|13664.42|9
1643499380000|2022-01-29 23:36:20|13784.29|13664.29|13784.28|13664.28|13784.46|13664.46|13783.95|13663.95|8
1643499390000|2022-01-29 23:36:30|13784.07|13664.07|13785.07|13665.07|13785.07|13665.07|13784.07|13664.07|9
1643499400000|2022-01-29 23:36:40|13784.99|13664.99|13786.36|13666.36|13786.36|13666.36|13784.88|13664.88|9
1643499410000|2022-01-29 23:36:50|13786.37|13666.37|13789.63|13669.63|13789.63|13669.63|13786.37|13666.37|10
1643499420000|2022-01-29 23:37:00|13789.79|13669.79|13790.38|13670.38|13790.46|13670.46|13789.79|13669.79|9
1643499430000|2022-01-29 23:37:10|13790.26|13670.26|13790.37|13670.37|13790.82|13670.82|13790.26|13670.26|10
1643499440000|2022-01-29 23:37:20|13790.22|13670.22|13788.1|13668.1|13790.22|13670.22|13788.1|13668.1|9
1643499450000|2022-01-29 23:37:30|13787.57|13667.57|13785.74|13665.74|13787.58|13667.58|13785.74|13665.74|9
1643499460000|2022-01-29 23:37:40|13785.68|13665.68|13785.74|13665.74|13785.74|13665.74|13785.15|13665.15|10
1643499470000|2022-01-29 23:37:50|13785.47|13665.47|13784.69|13664.69|13785.47|13665.47|13784.69|13664.69|7
1643499480000|2022-01-29 23:38:00|13784.29|13664.29|13782.85|13662.85|13784.29|13664.29|13782.85|13662.85|10
1643499490000|2022-01-29 23:38:10|13782.83|13662.83|13782.72|13662.72|13782.84|13662.84|13782.2|13662.2|10
1643499500000|2022-01-29 23:38:20|13782.94|13662.94|13782.19|13662.19|13782.95|13662.95|13782.19|13662.19|10
1643499510000|2022-01-29 23:38:30|13782.44|13662.44|13782.14|13662.14|13782.44|13662.44|13782.14|13662.14|8
1643499520000|2022-01-29 23:38:40|13782.57|13662.57|13783.08|13663.08|13783.19|13663.19|13782.57|13662.57|10
1643499530000|2022-01-29 23:38:50|13783.36|13663.36|13781.92|13661.92|13783.42|13663.42|13781.58|13661.58|10
1643499540000|2022-01-29 23:39:00|13781.9|13661.9|13781.68|13661.68|13782|13662|13781.68|13661.68|10
1643499550000|2022-01-29 23:39:10|13781.57|13661.57|13781.55|13661.55|13781.8|13661.8|13781.55|13661.55|10
1643499560000|2022-01-29 23:39:20|13781.06|13661.06|13780.73|13660.73|13781.08|13661.08|13780.65|13660.65|7
1643499570000|2022-01-29 23:39:30|13780.83|13660.83|13779.26|13659.26|13780.83|13660.83|13779.26|13659.26|8
1643499580000|2022-01-29 23:39:40|13779.4|13659.4|13777.63|13657.63|13779.42|13659.42|13777.63|13657.63|10
1643499590000|2022-01-29 23:39:50|13777.58|13657.58|13775.43|13655.43|13777.58|13657.58|13775.24|13655.24|10
1643499600000|2022-01-29 23:40:00|13775.5|13655.5|13775.09|13655.09|13775.54|13655.54|13775.09|13655.09|10
1643499610000|2022-01-29 23:40:10|13775.12|13655.12|13776.25|13656.25|13776.25|13656.25|13774.84|13654.84|10
1643499620000|2022-01-29 23:40:20|13776.55|13656.55|13778.41|13658.41|13778.41|13658.41|13776.55|13656.55|10
1643499630000|2022-01-29 23:40:30|13778.44|13658.44|13778.68|13658.68|13778.68|13658.68|13778.32|13658.32|9
1643499640000|2022-01-29 23:40:40|13779.06|13659.06|13780.29|13660.29|13780.58|13660.58|13779.06|13659.06|10
1643499650000|2022-01-29 23:40:50|13780.45|13660.45|13781.72|13661.72|13781.72|13661.72|13780.45|13660.45|10
1643499660000|2022-01-29 23:41:00|13781.62|13661.62|13780.18|13660.18|13781.62|13661.62|13780.16|13660.16|10
1643499670000|2022-01-29 23:41:10|13780.41|13660.41|13780.41|13660.41|13780.62|13660.62|13780.17|13660.17|10
1643499680000|2022-01-29 23:41:20|13780.42|13660.42|13781.15|13661.15|13781.16|13661.16|13780.42|13660.42|8
1643499690000|2022-01-29 23:41:30|13781.17|13661.17|13781.98|13661.98|13782.16|13662.16|13781.17|13661.17|10
1643499700000|2022-01-29 23:41:40|13782.49|13662.49|13782.73|13662.73|13782.79|13662.79|13782.34|13662.34|10
1643499710000|2022-01-29 23:41:50|13782.98|13662.98|13780.81|13660.81|13783.05|13663.05|13780.81|13660.81|10
1643499720000|2022-01-29 23:42:00|13780.52|13660.52|13781.5|13661.5|13781.5|13661.5|13780.52|13660.52|8
1643499730000|2022-01-29 23:42:10|13781.49|13661.49|13781.4|13661.4|13781.49|13661.49|13781.12|13661.12|9
1643499740000|2022-01-29 23:42:20|13781.35|13661.35|13780.91|13660.91|13781.58|13661.58|13780.91|13660.91|9
1643499750000|2022-01-29 23:42:30|13780.88|13660.88|13780.76|13660.76|13781|13661|13780.7|13660.7|7
1643499760000|2022-01-29 23:42:40|13780.55|13660.55|13780.68|13660.68|13780.74|13660.74|13780.47|13660.47|10
1643499770000|2022-01-29 23:42:50|13780.47|13660.47|13779.7|13659.7|13780.5|13660.5|13779.7|13659.7|9
1643499780000|2022-01-29 23:43:00|13779.8|13659.8|13781.84|13661.84|13781.84|13661.84|13779.8|13659.8|9
1643499790000|2022-01-29 23:43:10|13782.19|13662.19|13780.13|13660.13|13782.19|13662.19|13780.13|13660.13|9
1643499800000|2022-01-29 23:43:20|13780.24|13660.24|13779.7|13659.7|13780.24|13660.24|13779.65|13659.65|9
1643499810000|2022-01-29 23:43:30|13779.55|13659.55|13779.51|13659.51|13779.72|13659.72|13779.51|13659.51|10
1643499820000|2022-01-29 23:43:40|13779.49|13659.49|13778.86|13658.86|13779.49|13659.49|13778.86|13658.86|9
1643499830000|2022-01-29 23:43:50|13778.93|13658.93|13777.75|13657.75|13778.93|13658.93|13777.7|13657.7|8
1643499840000|2022-01-29 23:44:00|13777.76|13657.76|13778.24|13658.24|13778.29|13658.29|13777.76|13657.76|8
1643499850000|2022-01-29 23:44:10|13778.33|13658.33|13777.89|13657.89|13778.33|13658.33|13777.72|13657.72|9
1643499860000|2022-01-29 23:44:20|13777.73|13657.73|13777.44|13657.44|13777.73|13657.73|13776.99|13656.99|8
1643499870000|2022-01-29 23:44:30|13777.11|13657.11|13774.65|13654.65|13777.11|13657.11|13774.65|13654.65|8
1643499880000|2022-01-29 23:44:40|13774.26|13654.26|13772.99|13652.99|13774.31|13654.31|13772.83|13652.83|10
1643499890000|2022-01-29 23:44:50|13772.58|13652.58|13771.88|13651.88|13772.88|13652.88|13771.88|13651.88|9
1643499900000|2022-01-29 23:45:00|13771.91|13651.91|13772.93|13652.93|13772.93|13652.93|13771.49|13651.49|10
1643499910000|2022-01-29 23:45:10|13773.49|13653.49|13780.87|13660.87|13780.87|13660.87|13773.49|13653.49|10
1643499920000|2022-01-29 23:45:20|13781.19|13661.19|13785.7|13665.7|13785.7|13665.7|13781.19|13661.19|10
1643499930000|2022-01-29 23:45:30|13785.65|13665.65|13783.92|13663.92|13785.65|13665.65|13783.92|13663.92|9
1643499940000|2022-01-29 23:45:40|13784.11|13664.11|13782.11|13662.11|13784.11|13664.11|13782.11|13662.11|10
1643499950000|2022-01-29 23:45:50|13781.87|13661.87|13780.56|13660.56|13781.87|13661.87|13780.56|13660.56|9
1643499960000|2022-01-29 23:46:00|13780.45|13660.45|13779.34|13659.34|13780.45|13660.45|13779.34|13659.34|9
1643499970000|2022-01-29 23:46:10|13779.08|13659.08|13779.05|13659.05|13779.42|13659.42|13779.05|13659.05|9
1643499980000|2022-01-29 23:46:20|13778.87|13658.87|13779.45|13659.45|13779.45|13659.45|13778.87|13658.87|8
1643499990000|2022-01-29 23:46:30|13779.47|13659.47|13780|13660|13780|13660|13779.3|13659.3|10
1643500000000|2022-01-29 23:46:40|13780.24|13660.24|13779.91|13659.91|13780.44|13660.44|13779.89|13659.89|9
1643500010000|2022-01-29 23:46:50|13779.94|13659.94|13781.43|13661.43|13781.43|13661.43|13779.94|13659.94|10
1643500020000|2022-01-29 23:47:00|13781.77|13661.77|13782.08|13662.08|13782.08|13662.08|13781.66|13661.66|9
1643500030000|2022-01-29 23:47:10|13782.26|13662.26|13781.88|13661.88|13782.5|13662.5|13781.71|13661.71|10
1643500040000|2022-01-29 23:47:20|13781.75|13661.75|13781.81|13661.81|13782.19|13662.19|13781.75|13661.75|9
1643500050000|2022-01-29 23:47:30|13781.77|13661.77|13784.63|13664.63|13784.63|13664.63|13781.75|13661.75|8
1643500060000|2022-01-29 23:47:40|13784.75|13664.75|13786.76|13666.76|13786.76|13666.76|13784.75|13664.75|10
1643500070000|2022-01-29 23:47:50|13786.91|13666.91|13788.73|13668.73|13788.73|13668.73|13786.91|13666.91|9
1643500080000|2022-01-29 23:48:00|13788.77|13668.77|13789.61|13669.61|13789.94|13669.94|13788.77|13668.77|10
1643500090000|2022-01-29 23:48:10|13789.78|13669.78|13792.14|13672.14|13792.27|13672.27|13789.78|13669.78|10
1643500100000|2022-01-29 23:48:20|13792.48|13672.48|13793.1|13673.1|13793.1|13673.1|13792.48|13672.48|5
1643500110000|2022-01-29 23:48:30|13792.9|13672.9|13789.92|13669.92|13792.9|13672.9|13789.92|13669.92|10
1643500120000|2022-01-29 23:48:40|13789.82|13669.82|13789.56|13669.56|13790.25|13670.25|13789.49|13669.49|8
1643500130000|2022-01-29 23:48:50|13790.07|13670.07|13789.98|13669.98|13790.11|13670.11|13789.88|13669.88|9
1643500140000|2022-01-29 23:49:00|13789.86|13669.86|13790.57|13670.57|13790.62|13670.62|13789.86|13669.86|7
1643500150000|2022-01-29 23:49:10|13790.73|13670.73|13793.88|13673.88|13793.88|13673.88|13790.66|13670.66|10
1643500160000|2022-01-29 23:49:20|13794.1|13674.1|13796.1|13676.1|13796.1|13676.1|13794.1|13674.1|9
1643500170000|2022-01-29 23:49:30|13795.87|13675.87|13797.17|13677.17|13797.17|13677.17|13795.87|13675.87|10
1643500180000|2022-01-29 23:49:40|13797.34|13677.34|13799.47|13679.47|13799.55|13679.55|13797.34|13677.34|10
1643500190000|2022-01-29 23:49:50|13799.96|13679.96|13798.69|13678.69|13800.06|13680.06|13798.69|13678.69|10
1643500200000|2022-01-29 23:50:00|13798.46|13678.46|13797.94|13677.94|13798.69|13678.69|13797.62|13677.62|9
1643500210000|2022-01-29 23:50:10|13797.7|13677.7|13798.15|13678.15|13798.19|13678.19|13797.52|13677.52|10
1643500220000|2022-01-29 23:50:20|13798.52|13678.52|13800.34|13680.34|13800.34|13680.34|13798.52|13678.52|10
1643500230000|2022-01-29 23:50:30|13800.41|13680.41|13801.31|13681.31|13801.32|13681.32|13800.41|13680.41|8
1643500240000|2022-01-29 23:50:40|13801.52|13681.52|13801.77|13681.77|13801.96|13681.96|13801.19|13681.19|10
1643500250000|2022-01-29 23:50:50|13801.65|13681.65|13800.52|13680.52|13801.67|13681.67|13800.44|13680.44|9
1643500260000|2022-01-29 23:51:00|13800.59|13680.59|13800.59|13680.59|13801.09|13681.09|13800.46|13680.46|9
1643500270000|2022-01-29 23:51:10|13800.48|13680.48|13799.18|13679.18|13800.79|13680.79|13799.18|13679.18|10
1643500280000|2022-01-29 23:51:20|13799.43|13679.43|13799.72|13679.72|13799.77|13679.77|13798.79|13678.79|10
1643500290000|2022-01-29 23:51:30|13799.77|13679.77|13802.85|13682.85|13802.9|13682.9|13799.77|13679.77|9
1643500300000|2022-01-29 23:51:40|13803.9|13683.9|13810.79|13690.79|13810.79|13690.79|13803.9|13683.9|10
1643500310000|2022-01-29 23:51:50|13811.18|13691.18|13812.45|13692.45|13812.59|13692.59|13811.18|13691.18|9
1643500320000|2022-01-29 23:52:00|13812.52|13692.52|13816.46|13696.46|13816.46|13696.46|13812.52|13692.52|10
1643500330000|2022-01-29 23:52:10|13816.53|13696.53|13816.96|13696.96|13816.96|13696.96|13816.29|13696.29|10
1643500340000|2022-01-29 23:52:20|13816.95|13696.95|13815.65|13695.65|13816.95|13696.95|13815.54|13695.54|10
1643500350000|2022-01-29 23:52:30|13815.85|13695.85|13817.45|13697.45|13817.45|13697.45|13815.68|13695.68|10
1643500360000|2022-01-29 23:52:40|13817.93|13697.93|13818.85|13698.85|13818.85|13698.85|13817.92|13697.92|8
1643500370000|2022-01-29 23:52:50|13819.17|13699.17|13817.42|13697.42|13819.34|13699.34|13817.42|13697.42|9
1643500380000|2022-01-29 23:53:00|13817.45|13697.45|13817.49|13697.49|13818.06|13698.06|13817.45|13697.45|10
1643500390000|2022-01-29 23:53:10|13817.61|13697.61|13817.54|13697.54|13817.63|13697.63|13817.44|13697.44|8
1643500400000|2022-01-29 23:53:20|13817.82|13697.82|13817.76|13697.76|13817.84|13697.84|13817.33|13697.33|10
1643500410000|2022-01-29 23:53:30|13817.81|13697.81|13818.55|13698.55|13818.55|13698.55|13817.75|13697.75|9
1643500420000|2022-01-29 23:53:40|13818.57|13698.57|13820.52|13700.52|13820.52|13700.52|13818.44|13698.44|10
1643500430000|2022-01-29 23:53:50|13820.66|13700.66|13822.53|13702.53|13822.53|13702.53|13820.66|13700.66|10
1643500440000|2022-01-29 23:54:00|13823.62|13703.62|13826.31|13706.31|13826.34|13706.34|13823.52|13703.52|10
1643500450000|2022-01-29 23:54:10|13826.82|13706.82|13826.97|13706.97|13827.05|13707.05|13826.66|13706.66|10
1643500460000|2022-01-29 23:54:20|13826.21|13706.21|13825.58|13705.58|13826.21|13706.21|13825.45|13705.45|9
1643500470000|2022-01-29 23:54:30|13825.59|13705.59|13825.38|13705.38|13825.59|13705.59|13824.8|13704.8|10
1643500480000|2022-01-29 23:54:40|13825.15|13705.15|13825.65|13705.65|13825.65|13705.65|13825.07|13705.07|9
1643500490000|2022-01-29 23:54:50|13825.89|13705.89|13825.19|13705.19|13826|13706|13825.19|13705.19|9
1643500500000|2022-01-29 23:55:00|13825.16|13705.16|13824.27|13704.27|13825.24|13705.24|13824.27|13704.27|9
1643500510000|2022-01-29 23:55:10|13824.28|13704.28|13824.25|13704.25|13824.29|13704.29|13823.9|13703.9|10
1643500520000|2022-01-29 23:55:20|13824.52|13704.52|13825.02|13705.02|13825.7|13705.7|13824.52|13704.52|10
1643500530000|2022-01-29 23:55:30|13824.56|13704.56|13824.68|13704.68|13824.89|13704.89|13824.23|13704.23|10
1643500540000|2022-01-29 23:55:40|13824.78|13704.78|13825.47|13705.47|13825.47|13705.47|13824.73|13704.73|10
1643500550000|2022-01-29 23:55:50|13825.11|13705.11|13825.14|13705.14|13825.41|13705.41|13825.11|13705.11|9
1643500560000|2022-01-29 23:56:00|13825.2|13705.2|13824.12|13704.12|13825.2|13705.2|13824.12|13704.12|7
1643500570000|2022-01-29 23:56:10|13823.83|13703.83|13822.51|13702.51|13823.83|13703.83|13822.51|13702.51|10
1643500580000|2022-01-29 23:56:20|13822.21|13702.21|13821.51|13701.51|13822.21|13702.21|13821.51|13701.51|10
1643500590000|2022-01-29 23:56:30|13821.72|13701.72|13822.45|13702.45|13822.85|13702.85|13821.72|13701.72|9
1643500600000|2022-01-29 23:56:40|13822.76|13702.76|13824.27|13704.27|13824.27|13704.27|13822.76|13702.76|10
1643500610000|2022-01-29 23:56:50|13824.53|13704.53|13822.9|13702.9|13824.65|13704.65|13822.9|13702.9|10
1643500620000|2022-01-29 23:57:00|13822.83|13702.83|13824.08|13704.08|13824.08|13704.08|13822.81|13702.81|10
1643500630000|2022-01-29 23:57:10|13824.01|13704.01|13824.79|13704.79|13825.11|13705.11|13824.01|13704.01|10
1643500640000|2022-01-29 23:57:20|13824.69|13704.69|13824.41|13704.41|13824.96|13704.96|13824.41|13704.41|10
1643500650000|2022-01-29 23:57:30|13824.45|13704.45|13824.3|13704.3|13824.54|13704.54|13824.24|13704.24|10
1643500660000|2022-01-29 23:57:40|13824.32|13704.32|13824.76|13704.76|13824.78|13704.78|13824.18|13704.18|9
1643500670000|2022-01-29 23:57:50|13824.79|13704.79|13824.94|13704.94|13825.39|13705.39|13824.79|13704.79|9
1643500680000|2022-01-29 23:58:00|13824.71|13704.71|13825.83|13705.83|13826.01|13706.01|13824.71|13704.71|10
1643500690000|2022-01-29 23:58:10|13825.8|13705.8|13826.26|13706.26|13826.27|13706.27|13825.47|13705.47|10
1643500700000|2022-01-29 23:58:20|13826.3|13706.3|13827.1|13707.1|13827.1|13707.1|13826.01|13706.01|7
1643500710000|2022-01-29 23:58:30|13827.17|13707.17|13833.25|13713.25|13833.25|13713.25|13827.15|13707.15|10
1643500720000|2022-01-29 23:58:40|13833.77|13713.77|13837.88|13717.88|13837.88|13717.88|13833.77|13713.77|10
1643500730000|2022-01-29 23:58:50|13837.91|13717.91|13839.44|13719.44|13839.44|13719.44|13837.91|13717.91|8
1643500740000|2022-01-29 23:59:00|13839.14|13719.14|13837.84|13717.84|13839.78|13719.78|13837.84|13717.84|10
1643500750000|2022-01-29 23:59:10|13837.6|13717.6|13836.98|13716.98|13838.15|13718.15|13836.98|13716.98|10
1643500760000|2022-01-29 23:59:20|13836.82|13716.82|13835.39|13715.39|13836.83|13716.83|13835.39|13715.39|10
1643500770000|2022-01-29 23:59:30|13835.18|13715.18|13833.98|13713.98|13835.18|13715.18|13833.91|13713.91|10
1643500780000|2022-01-29 23:59:40|13833.92|13713.92|13832.38|13712.38|13833.92|13713.92|13832.38|13712.38|10
1643500790000|2022-01-29 23:59:50|13831.89|13711.89|13830.18|13710.18|13832.01|13712.01|13829.55|13709.55|10
1643500800000|2022-01-30 00:00:00|13831.22|13711.22|13832.63|13712.63|13832.91|13712.91|13831.22|13711.22|10
1643500810000|2022-01-30 00:00:10|13832.86|13712.86|13833.18|13713.18|13833.42|13713.42|13832.86|13712.86|10
1643500820000|2022-01-30 00:00:20|13833.36|13713.36|13829.93|13709.93|13833.65|13713.65|13829.76|13709.76|10
1643500830000|2022-01-30 00:00:30|13830|13710|13831.31|13711.31|13831.31|13711.31|13829.65|13709.65|10
1643500840000|2022-01-30 00:00:40|13830.55|13710.55|13829.07|13709.07|13830.55|13710.55|13829.07|13709.07|9
1643500850000|2022-01-30 00:00:50|13828.92|13708.92|13824.71|13704.71|13828.92|13708.92|13824.71|13704.71|10
1643500860000|2022-01-30 00:01:00|13824.13|13704.13|13823.26|13703.26|13824.13|13704.13|13823.2|13703.2|9
1643500870000|2022-01-30 00:01:10|13823.14|13703.14|13820.17|13700.17|13823.14|13703.14|13819.97|13699.97|10
1643500880000|2022-01-30 00:01:20|13820.33|13700.33|13820.94|13700.94|13821.1|13701.1|13820.31|13700.31|10
1643500890000|2022-01-30 00:01:30|13821.14|13701.14|13818.03|13698.03|13821.52|13701.52|13818.03|13698.03|10
1643500900000|2022-01-30 00:01:40|13817.64|13697.64|13813.47|13693.47|13817.64|13697.64|13813.47|13693.47|10
1643500910000|2022-01-30 00:01:50|13811.82|13691.82|13807.6|13687.6|13811.82|13691.82|13807.57|13687.57|10
1643500920000|2022-01-30 00:02:00|13807.02|13687.02|13803.97|13683.97|13807.02|13687.02|13803.97|13683.97|10
1643500930000|2022-01-30 00:02:10|13803.58|13683.58|13804.46|13684.46|13804.52|13684.52|13803.58|13683.58|10
1643500940000|2022-01-30 00:02:20|13804.12|13684.12|13805.44|13685.44|13805.44|13685.44|13804.12|13684.12|10
1643500950000|2022-01-30 00:02:30|13805.52|13685.52|13805.43|13685.43|13805.59|13685.59|13805.16|13685.16|10
1643500960000|2022-01-30 00:02:40|13805.41|13685.41|13804.41|13684.41|13805.5|13685.5|13804.4|13684.4|9
1643500970000|2022-01-30 00:02:50|13804.08|13684.08|13806.45|13686.45|13806.72|13686.72|13804.08|13684.08|9
1643500980000|2022-01-30 00:03:00|13806.22|13686.22|13808.66|13688.66|13808.66|13688.66|13806.22|13686.22|10
1643500990000|2022-01-30 00:03:10|13808.98|13688.98|13811.08|13691.08|13811.08|13691.08|13808.98|13688.98|10
1643501000000|2022-01-30 00:03:20|13811.47|13691.47|13810.14|13690.14|13811.67|13691.67|13810.14|13690.14|10
1643501010000|2022-01-30 00:03:30|13810.21|13690.21|13809.24|13689.24|13810.29|13690.29|13809.24|13689.24|10
1643501020000|2022-01-30 00:03:40|13809.2|13689.2|13809.5|13689.5|13809.63|13689.63|13809.07|13689.07|10
1643501030000|2022-01-30 00:03:50|13809.58|13689.58|13810.39|13690.39|13810.39|13690.39|13809.17|13689.17|10
1643501040000|2022-01-30 00:04:00|13810.46|13690.46|13810.72|13690.72|13810.83|13690.83|13810.23|13690.23|10
1643501050000|2022-01-30 00:04:10|13810.63|13690.63|13810.85|13690.85|13810.93|13690.93|13810.57|13690.57|9
1643501060000|2022-01-30 00:04:20|13810.89|13690.89|13811.15|13691.15|13811.39|13691.39|13810.8|13690.8|9
1643501070000|2022-01-30 00:04:30|13811.13|13691.13|13811.6|13691.6|13811.6|13691.6|13811.13|13691.13|10
1643501080000|2022-01-30 00:04:40|13811.57|13691.57|13821.17|13701.17|13821.17|13701.17|13810.92|13690.92|10
1643501090000|2022-01-30 00:04:50|13823.29|13703.29|13828.85|13708.85|13828.85|13708.85|13823.29|13703.29|10
1643501100000|2022-01-30 00:05:00|13829.94|13709.94|13835.16|13715.16|13835.16|13715.16|13829.94|13709.94|10
1643501110000|2022-01-30 00:05:10|13835.14|13715.14|13836.01|13716.01|13836.01|13716.01|13834.9|13714.9|8
1643501120000|2022-01-30 00:05:20|13836.97|13716.97|13837.53|13717.53|13837.53|13717.53|13836.63|13716.63|9
1643501130000|2022-01-30 00:05:30|13837.75|13717.75|13840.87|13720.87|13840.87|13720.87|13837.75|13717.75|10
1643501140000|2022-01-30 00:05:40|13840.79|13720.79|13842.82|13722.82|13843.62|13723.62|13840.79|13720.79|10
1643501150000|2022-01-30 00:05:50|13843.03|13723.03|13842.99|13722.99|13843.6|13723.6|13842.95|13722.95|9
1643501160000|2022-01-30 00:06:00|13842.92|13722.92|13843.87|13723.87|13843.91|13723.91|13842.92|13722.92|9
1643501170000|2022-01-30 00:06:10|13844.1|13724.1|13843.55|13723.55|13844.2|13724.2|13843.34|13723.34|9
1643501180000|2022-01-30 00:06:20|13843.37|13723.37|13842.69|13722.69|13843.37|13723.37|13842.17|13722.17|10
1643501190000|2022-01-30 00:06:30|13842.72|13722.72|13841.83|13721.83|13842.76|13722.76|13841.41|13721.41|10
1643501200000|2022-01-30 00:06:40|13842.74|13722.74|13847.69|13727.69|13847.7|13727.7|13842.74|13722.74|10
1643501210000|2022-01-30 00:06:50|13847.75|13727.75|13848.89|13728.89|13848.9|13728.9|13847.75|13727.75|10
1643501220000|2022-01-30 00:07:00|13849.11|13729.11|13853.7|13733.7|13853.7|13733.7|13849.11|13729.11|9
1643501230000|2022-01-30 00:07:10|13853.58|13733.58|13851.57|13731.57|13853.58|13733.58|13851.57|13731.57|10
1643501240000|2022-01-30 00:07:20|13851.05|13731.05|13847.58|13727.58|13851.05|13731.05|13847.58|13727.58|10
1643501250000|2022-01-30 00:07:30|13847.6|13727.6|13846.13|13726.13|13847.82|13727.82|13846.13|13726.13|10
1643501260000|2022-01-30 00:07:40|13846.3|13726.3|13844.96|13724.96|13846.3|13726.3|13844.96|13724.96|10
1643501270000|2022-01-30 00:07:50|13844.61|13724.61|13844.02|13724.02|13844.61|13724.61|13843.9|13723.9|8
1643501280000|2022-01-30 00:08:00|13843.95|13723.95|13844.66|13724.66|13844.66|13724.66|13843.93|13723.93|10
1643501290000|2022-01-30 00:08:10|13845.03|13725.03|13845.73|13725.73|13845.73|13725.73|13844.84|13724.84|9
1643501300000|2022-01-30 00:08:20|13846.01|13726.01|13846.53|13726.53|13846.53|13726.53|13845.91|13725.91|9
1643501310000|2022-01-30 00:08:30|13846.91|13726.91|13847.41|13727.41|13847.41|13727.41|13846.69|13726.69|8
1643501320000|2022-01-30 00:08:40|13847.5|13727.5|13848.51|13728.51|13848.85|13728.85|13847.5|13727.5|9
1643501330000|2022-01-30 00:08:50|13848.42|13728.42|13849.38|13729.38|13849.56|13729.56|13848.42|13728.42|10
1643501340000|2022-01-30 00:09:00|13848.89|13728.89|13849.96|13729.96|13849.98|13729.98|13848.76|13728.76|10
1643501350000|2022-01-30 00:09:10|13850.07|13730.07|13851.24|13731.24|13851.24|13731.24|13850.07|13730.07|10
1643501360000|2022-01-30 00:09:20|13851.43|13731.43|13851.32|13731.32|13851.8|13731.8|13850.97|13730.97|10
1643501370000|2022-01-30 00:09:30|13851.29|13731.29|13851.8|13731.8|13851.8|13731.8|13850.98|13730.98|10
1643501380000|2022-01-30 00:09:40|13851.72|13731.72|13851.1|13731.1|13851.76|13731.76|13851.05|13731.05|10
1643501390000|2022-01-30 00:09:50|13850.93|13730.93|13851.56|13731.56|13851.56|13731.56|13850.93|13730.93|10
1643501400000|2022-01-30 00:10:00|13851.46|13731.46|13851.96|13731.96|13851.96|13731.96|13851.46|13731.46|9
1643501410000|2022-01-30 00:10:10|13851.95|13731.95|13852.46|13732.46|13852.46|13732.46|13851.85|13731.85|9
1643501420000|2022-01-30 00:10:20|13852.36|13732.36|13853.06|13733.06|13853.06|13733.06|13852.36|13732.36|10
1643501430000|2022-01-30 00:10:30|13853.07|13733.07|13853.24|13733.24|13853.44|13733.44|13852.97|13732.97|10
1643501440000|2022-01-30 00:10:40|13853.25|13733.25|13854.53|13734.53|13854.53|13734.53|13853.25|13733.25|9
1643501450000|2022-01-30 00:10:50|13854.66|13734.66|13855.18|13735.18|13855.3|13735.3|13854.56|13734.56|8
1643501460000|2022-01-30 00:11:00|13855.34|13735.34|13855.34|13735.34|13855.65|13735.65|13855.22|13735.22|10
1643501470000|2022-01-30 00:11:10|13855.35|13735.35|13856.42|13736.42|13856.42|13736.42|13855.35|13735.35|8
1643501480000|2022-01-30 00:11:20|13856.69|13736.69|13855.92|13735.92|13856.73|13736.73|13855.92|13735.92|10
1643501490000|2022-01-30 00:11:30|13855.99|13735.99|13855.43|13735.43|13856|13736|13855.22|13735.22|10
1643501500000|2022-01-30 00:11:40|13855.4|13735.4|13851.76|13731.76|13855.4|13735.4|13851.76|13731.76|10
1643501510000|2022-01-30 00:11:50|13851.67|13731.67|13851.5|13731.5|13851.67|13731.67|13851.36|13731.36|10
1643501520000|2022-01-30 00:12:00|13851.59|13731.59|13853.2|13733.2|13853.24|13733.24|13851.52|13731.52|9
1643501530000|2022-01-30 00:12:10|13853.24|13733.24|13852.33|13732.33|13853.42|13733.42|13852.07|13732.07|9
1643501540000|2022-01-30 00:12:20|13852.42|13732.42|13851.82|13731.82|13852.42|13732.42|13851.24|13731.24|10
1643501550000|2022-01-30 00:12:30|13851.72|13731.72|13852.64|13732.64|13852.94|13732.94|13851.72|13731.72|9
1643501560000|2022-01-30 00:12:40|13852.65|13732.65|13852.03|13732.03|13852.65|13732.65|13852.03|13732.03|8
1643501570000|2022-01-30 00:12:50|13852.76|13732.76|13853.06|13733.06|13853.36|13733.36|13852.76|13732.76|9
1643501580000|2022-01-30 00:13:00|13853.23|13733.23|13852.94|13732.94|13853.7|13733.7|13852.93|13732.93|10
1643501590000|2022-01-30 00:13:10|13852.99|13732.99|13852.39|13732.39|13852.99|13732.99|13851.71|13731.71|9
1643501600000|2022-01-30 00:13:20|13853.34|13733.34|13854.48|13734.48|13854.54|13734.54|13853.3|13733.3|10
1643501610000|2022-01-30 00:13:30|13854.33|13734.33|13855.35|13735.35|13855.73|13735.73|13854.33|13734.33|10
1643501620000|2022-01-30 00:13:40|13855.18|13735.18|13854.83|13734.83|13855.18|13735.18|13854.56|13734.56|8
1643501630000|2022-01-30 00:13:50|13855.08|13735.08|13854.8|13734.8|13855.28|13735.28|13854.78|13734.78|9
1643501640000|2022-01-30 00:14:00|13854.62|13734.62|13855.21|13735.21|13855.21|13735.21|13854.57|13734.57|10
1643501650000|2022-01-30 00:14:10|13855.08|13735.08|13855.99|13735.99|13855.99|13735.99|13855.08|13735.08|6
1643501660000|2022-01-30 00:14:20|13856.65|13736.65|13857.89|13737.89|13858.31|13738.31|13856.65|13736.65|10
1643501670000|2022-01-30 00:14:30|13858.32|13738.32|13860.12|13740.12|13860.28|13740.28|13858.15|13738.15|10
1643501680000|2022-01-30 00:14:40|13860.34|13740.34|13861.92|13741.92|13861.94|13741.94|13860.34|13740.34|10
1643501690000|2022-01-30 00:14:50|13861.9|13741.9|13862.62|13742.62|13863.11|13743.11|13861.77|13741.77|10
1643501700000|2022-01-30 00:15:00|13862.53|13742.53|13860.75|13740.75|13862.53|13742.53|13860.62|13740.62|10
1643501710000|2022-01-30 00:15:10|13861.13|13741.13|13862.3|13742.3|13862.3|13742.3|13861.13|13741.13|9
1643501720000|2022-01-30 00:15:20|13862.41|13742.41|13862.58|13742.58|13862.94|13742.94|13862.21|13742.21|10
1643501730000|2022-01-30 00:15:30|13862.25|13742.25|13860.49|13740.49|13862.25|13742.25|13860.49|13740.49|10
1643501740000|2022-01-30 00:15:40|13860.41|13740.41|13858.72|13738.72|13860.42|13740.42|13858.54|13738.54|10
1643501750000|2022-01-30 00:15:50|13858.64|13738.64|13857.55|13737.55|13858.64|13738.64|13857.48|13737.48|10
1643501760000|2022-01-30 00:16:00|13857.16|13737.16|13854.76|13734.76|13857.33|13737.33|13854.76|13734.76|9
1643501770000|2022-01-30 00:16:10|13855.31|13735.31|13854|13734|13855.31|13735.31|13854|13734|10
1643501780000|2022-01-30 00:16:20|13854.01|13734.01|13849.38|13729.38|13854.01|13734.01|13849.38|13729.38|9
1643501790000|2022-01-30 00:16:30|13849.46|13729.46|13849.41|13729.41|13849.55|13729.55|13849.34|13729.34|10
1643501800000|2022-01-30 00:16:40|13849.39|13729.39|13850.35|13730.35|13850.35|13730.35|13849.26|13729.26|9
1643501810000|2022-01-30 00:16:50|13850.64|13730.64|13851.41|13731.41|13852.04|13732.04|13850.64|13730.64|10
1643501820000|2022-01-30 00:17:00|13851.27|13731.27|13850.49|13730.49|13851.52|13731.52|13850.49|13730.49|10
1643501830000|2022-01-30 00:17:10|13850.04|13730.04|13848.58|13728.58|13850.04|13730.04|13848.58|13728.58|10
1643501840000|2022-01-30 00:17:20|13848.25|13728.25|13846.57|13726.57|13848.25|13728.25|13846.57|13726.57|9
1643501850000|2022-01-30 00:17:30|13846.64|13726.64|13844.25|13724.25|13846.64|13726.64|13844.25|13724.25|9
1643501860000|2022-01-30 00:17:40|13843.85|13723.85|13842.54|13722.54|13843.85|13723.85|13842.48|13722.48|9
1643501870000|2022-01-30 00:17:50|13842.43|13722.43|13842.62|13722.62|13842.82|13722.82|13842.43|13722.43|10
1643501880000|2022-01-30 00:18:00|13842.36|13722.36|13840.97|13720.97|13842.44|13722.44|13840.96|13720.96|10
1643501890000|2022-01-30 00:18:10|13840.59|13720.59|13840.56|13720.56|13840.91|13720.91|13840.56|13720.56|10
1643501900000|2022-01-30 00:18:20|13840.28|13720.28|13837.16|13717.16|13840.61|13720.61|13837.16|13717.16|10
1643501910000|2022-01-30 00:18:30|13836.7|13716.7|13834.97|13714.97|13836.7|13716.7|13834.97|13714.97|10
1643501920000|2022-01-30 00:18:40|13834.94|13714.94|13834.26|13714.26|13834.94|13714.94|13834.18|13714.18|8
1643501930000|2022-01-30 00:18:50|13834.25|13714.25|13833.58|13713.58|13834.25|13714.25|13833.5|13713.5|10
1643501940000|2022-01-30 00:19:00|13833.52|13713.52|13832.38|13712.38|13833.52|13713.52|13832.38|13712.38|9
1643501950000|2022-01-30 00:19:10|13832.33|13712.33|13832.33|13712.33|13832.51|13712.51|13831.99|13711.99|10
1643501960000|2022-01-30 00:19:20|13832.67|13712.67|13836.64|13716.64|13836.64|13716.64|13832.67|13712.67|10
1643501970000|2022-01-30 00:19:30|13837.24|13717.24|13836.91|13716.91|13837.68|13717.68|13836.91|13716.91|10
1643501980000|2022-01-30 00:19:40|13836.9|13716.9|13836.22|13716.22|13836.96|13716.96|13836.08|13716.08|10
1643501990000|2022-01-30 00:19:50|13836.27|13716.27|13836.95|13716.95|13837.35|13717.35|13836.1|13716.1|10
1643502000000|2022-01-30 00:20:00|13836.89|13716.89|13836.96|13716.96|13837.4|13717.4|13836.89|13716.89|9
1643502010000|2022-01-30 00:20:10|13836.89|13716.89|13834.64|13714.64|13836.9|13716.9|13834.64|13714.64|10
1643502020000|2022-01-30 00:20:20|13833.99|13713.99|13830.52|13710.52|13833.99|13713.99|13830.52|13710.52|10
1643502030000|2022-01-30 00:20:30|13830.34|13710.34|13829.88|13709.88|13830.46|13710.46|13829.84|13709.84|10
1643502040000|2022-01-30 00:20:40|13829.92|13709.92|13829.23|13709.23|13830.06|13710.06|13829.23|13709.23|10
1643502050000|2022-01-30 00:20:50|13829.11|13709.11|13827.46|13707.46|13829.14|13709.14|13827.39|13707.39|10
1643502060000|2022-01-30 00:21:00|13827.45|13707.45|13827.42|13707.42|13827.45|13707.45|13827.05|13707.05|10
1643502070000|2022-01-30 00:21:10|13827.34|13707.34|13827.17|13707.17|13827.34|13707.34|13827.05|13707.05|10
1643502080000|2022-01-30 00:21:20|13827.2|13707.2|13827.17|13707.17|13827.2|13707.2|13827.03|13707.03|9
1643502090000|2022-01-30 00:21:30|13827.19|13707.19|13827.06|13707.06|13827.19|13707.19|13827|13707|10
1643502100000|2022-01-30 00:21:40|13826.92|13706.92|13827.48|13707.48|13827.55|13707.55|13826.92|13706.92|10
1643502110000|2022-01-30 00:21:50|13827.79|13707.79|13829.66|13709.66|13829.66|13709.66|13827.79|13707.79|10
1643502120000|2022-01-30 00:22:00|13829.64|13709.64|13829.43|13709.43|13829.69|13709.69|13829.32|13709.32|10
1643502130000|2022-01-30 00:22:10|13829.64|13709.64|13829.78|13709.78|13829.78|13709.78|13829.37|13709.37|9
1643502140000|2022-01-30 00:22:20|13829.79|13709.79|13829.75|13709.75|13830.31|13710.31|13829.75|13709.75|9
1643502150000|2022-01-30 00:22:30|13829.8|13709.8|13829.54|13709.54|13829.8|13709.8|13829.47|13709.47|10
1643502160000|2022-01-30 00:22:40|13829.56|13709.56|13829.1|13709.1|13829.56|13709.56|13829.05|13709.05|10
1643502170000|2022-01-30 00:22:50|13829.2|13709.2|13829.69|13709.69|13829.73|13709.73|13829.18|13709.18|8
1643502180000|2022-01-30 00:23:00|13830|13710|13830.03|13710.03|13830.37|13710.37|13829.89|13709.89|10
1643502190000|2022-01-30 00:23:10|13830.36|13710.36|13831.22|13711.22|13831.22|13711.22|13830.31|13710.31|10
1643502200000|2022-01-30 00:23:20|13831.31|13711.31|13831.28|13711.28|13831.79|13711.79|13831.28|13711.28|10
1643502210000|2022-01-30 00:23:30|13831.37|13711.37|13831.18|13711.18|13831.38|13711.38|13831.14|13711.14|9
1643502220000|2022-01-30 00:23:40|13831.24|13711.24|13831.12|13711.12|13831.43|13711.43|13831.02|13711.02|10
1643502230000|2022-01-30 00:23:50|13830.74|13710.74|13831|13711|13831|13711|13830.28|13710.28|10
1643502240000|2022-01-30 00:24:00|13831.26|13711.26|13831.49|13711.49|13831.89|13711.89|13831.16|13711.16|10
1643502250000|2022-01-30 00:24:10|13831.6|13711.6|13831.28|13711.28|13831.61|13711.61|13831.25|13711.25|9
1643502260000|2022-01-30 00:24:20|13831.46|13711.46|13830.44|13710.44|13831.47|13711.47|13830.44|13710.44|10
1643502270000|2022-01-30 00:24:30|13830.58|13710.58|13831.39|13711.39|13831.39|13711.39|13830.25|13710.25|10
1643502280000|2022-01-30 00:24:40|13831.38|13711.38|13832.35|13712.35|13832.39|13712.39|13831.38|13711.38|10
1643502290000|2022-01-30 00:24:50|13832.36|13712.36|13835.96|13715.96|13835.96|13715.96|13832.31|13712.31|10
1643502300000|2022-01-30 00:25:00|13836.03|13716.03|13837.35|13717.35|13837.35|13717.35|13836.03|13716.03|8
1643502310000|2022-01-30 00:25:10|13837.26|13717.26|13838.66|13718.66|13838.81|13718.81|13836.78|13716.78|10
1643502320000|2022-01-30 00:25:20|13838.53|13718.53|13839.43|13719.43|13839.43|13719.43|13838.53|13718.53|10
1643502330000|2022-01-30 00:25:30|13839.32|13719.32|13838.41|13718.41|13839.58|13719.58|13838.41|13718.41|10
1643502340000|2022-01-30 00:25:40|13838.23|13718.23|13837.38|13717.38|13838.26|13718.26|13837.38|13717.38|10
1643502350000|2022-01-30 00:25:50|13836.88|13716.88|13834.55|13714.55|13836.88|13716.88|13834.55|13714.55|9
1643502360000|2022-01-30 00:26:00|13834.46|13714.46|13833.86|13713.86|13834.46|13714.46|13833.86|13713.86|10
1643502370000|2022-01-30 00:26:10|13833.89|13713.89|13830.98|13710.98|13833.89|13713.89|13830.98|13710.98|9
1643502380000|2022-01-30 00:26:20|13830.53|13710.53|13828.69|13708.69|13830.75|13710.75|13828.69|13708.69|10
1643502390000|2022-01-30 00:26:30|13828.12|13708.12|13823.89|13703.89|13828.12|13708.12|13823.89|13703.89|10
1643502400000|2022-01-30 00:26:40|13824.27|13704.27|13823.33|13703.33|13824.36|13704.36|13823.33|13703.33|10
1643502410000|2022-01-30 00:26:50|13823.67|13703.67|13822.56|13702.56|13823.67|13703.67|13822.56|13702.56|10
1643502420000|2022-01-30 00:27:00|13822.53|13702.53|13820.25|13700.25|13822.53|13702.53|13820.25|13700.25|10
1643502430000|2022-01-30 00:27:10|13819.83|13699.83|13820.38|13700.38|13820.42|13700.42|13819.83|13699.83|9
1643502440000|2022-01-30 00:27:20|13820.23|13700.23|13815.57|13695.57|13820.23|13700.23|13815.54|13695.54|10
1643502450000|2022-01-30 00:27:30|13815.37|13695.37|13811.11|13691.11|13815.45|13695.45|13810.93|13690.93|9
1643502460000|2022-01-30 00:27:40|13810.87|13690.87|13807.3|13687.3|13810.87|13690.87|13807.3|13687.3|10
1643502470000|2022-01-30 00:27:50|13807.35|13687.35|13805.46|13685.46|13807.35|13687.35|13804.96|13684.96|10
1643502480000|2022-01-30 00:28:00|13805.19|13685.19|13803.63|13683.63|13805.19|13685.19|13803.63|13683.63|10
1643502490000|2022-01-30 00:28:10|13802.74|13682.74|13802.48|13682.48|13802.86|13682.86|13802|13682|10
1643502500000|2022-01-30 00:28:20|13802.89|13682.89|13803.1|13683.1|13803.73|13683.73|13802.89|13682.89|9
1643502510000|2022-01-30 00:28:30|13802.93|13682.93|13801.86|13681.86|13802.93|13682.93|13801.83|13681.83|9
1643502520000|2022-01-30 00:28:40|13801.84|13681.84|13801.85|13681.85|13802.42|13682.42|13801.7|13681.7|10
1643502530000|2022-01-30 00:28:50|13802.21|13682.21|13803.67|13683.67|13803.67|13683.67|13802|13682|10
1643502540000|2022-01-30 00:29:00|13803.77|13683.77|13804.61|13684.61|13804.61|13684.61|13803.71|13683.71|10
1643502550000|2022-01-30 00:29:10|13804.6|13684.6|13804.39|13684.39|13804.6|13684.6|13804.2|13684.2|8
1643502560000|2022-01-30 00:29:20|13804.44|13684.44|13804.08|13684.08|13804.87|13684.87|13804.08|13684.08|10
1643502570000|2022-01-30 00:29:30|13803.37|13683.37|13802.07|13682.07|13803.5|13683.5|13801.93|13681.93|10
1643502580000|2022-01-30 00:29:40|13801.74|13681.74|13800.66|13680.66|13801.98|13681.98|13800.66|13680.66|10
1643502590000|2022-01-30 00:29:50|13800.69|13680.69|13800.33|13680.33|13800.76|13680.76|13800.22|13680.22|10
1643502600000|2022-01-30 00:30:00|13800.38|13680.38|13800.27|13680.27|13800.53|13680.53|13800.15|13680.15|10
1643502610000|2022-01-30 00:30:10|13800.42|13680.42|13800.62|13680.62|13800.88|13680.88|13800.06|13680.06|10
1643502620000|2022-01-30 00:30:20|13800.61|13680.61|13801.27|13681.27|13801.27|13681.27|13800.46|13680.46|9
1643502630000|2022-01-30 00:30:30|13801.37|13681.37|13801|13681|13801.63|13681.63|13800.79|13680.79|10
1643502640000|2022-01-30 00:30:40|13800.91|13680.91|13800|13680|13800.91|13680.91|13800|13680|9
1643502650000|2022-01-30 00:30:50|13799.89|13679.89|13798.1|13678.1|13799.98|13679.98|13798.1|13678.1|10
1643502660000|2022-01-30 00:31:00|13797.91|13677.91|13797.29|13677.29|13797.91|13677.91|13797.29|13677.29|9
1643502670000|2022-01-30 00:31:10|13797.21|13677.21|13795.34|13675.34|13797.21|13677.21|13795.14|13675.14|10
1643502680000|2022-01-30 00:31:20|13795.63|13675.63|13792.55|13672.55|13795.63|13675.63|13792.55|13672.55|10
1643502690000|2022-01-30 00:31:30|13792.38|13672.38|13790.76|13670.76|13792.38|13672.38|13790.73|13670.73|10
1643502700000|2022-01-30 00:31:40|13790.26|13670.26|13787|13667|13790.28|13670.28|13787|13667|10
1643502710000|2022-01-30 00:31:50|13786.64|13666.64|13785.71|13665.71|13786.82|13666.82|13785.71|13665.71|10
1643502720000|2022-01-30 00:32:00|13785.52|13665.52|13783.22|13663.22|13785.52|13665.52|13782.56|13662.56|9
1643502730000|2022-01-30 00:32:10|13782.9|13662.9|13782.41|13662.41|13782.9|13662.9|13781.77|13661.77|10
1643502740000|2022-01-30 00:32:20|13783.18|13663.18|13782.58|13662.58|13783.22|13663.22|13782.52|13662.52|10
1643502750000|2022-01-30 00:32:30|13782.65|13662.65|13780.89|13660.89|13782.74|13662.74|13780.89|13660.89|10
1643502760000|2022-01-30 00:32:40|13779.27|13659.27|13777.36|13657.36|13779.27|13659.27|13776.78|13656.78|10
1643502770000|2022-01-30 00:32:50|13777.14|13657.14|13774.82|13654.82|13777.14|13657.14|13774.82|13654.82|10
1643502780000|2022-01-30 00:33:00|13774.89|13654.89|13773.25|13653.25|13774.89|13654.89|13773.25|13653.25|9
1643502790000|2022-01-30 00:33:10|13772.57|13652.57|13772.15|13652.15|13772.68|13652.68|13771.18|13651.18|10
1643502800000|2022-01-30 00:33:20|13772.42|13652.42|13771.2|13651.2|13772.55|13652.55|13771.2|13651.2|9
1643502810000|2022-01-30 00:33:30|13770.51|13650.51|13768.6|13648.6|13770.51|13650.51|13768.38|13648.38|10
1643502820000|2022-01-30 00:33:40|13768.54|13648.54|13767.19|13647.19|13768.54|13648.54|13767.05|13647.05|10
1643502830000|2022-01-30 00:33:50|13767.12|13647.12|13765.47|13645.47|13767.12|13647.12|13765.47|13645.47|10
1643502840000|2022-01-30 00:34:00|13765.48|13645.48|13764.72|13644.72|13765.78|13645.78|13764.72|13644.72|10
1643502850000|2022-01-30 00:34:10|13764.35|13644.35|13764.04|13644.04|13764.35|13644.35|13764.04|13644.04|9
1643502860000|2022-01-30 00:34:20|13764.03|13644.03|13763.76|13643.76|13764.28|13644.28|13763.76|13643.76|10
1643502870000|2022-01-30 00:34:30|13763.21|13643.21|13760|13640|13763.21|13643.21|13759.72|13639.72|10
1643502880000|2022-01-30 00:34:40|13759.76|13639.76|13759.26|13639.26|13760.08|13640.08|13759.21|13639.21|10
1643502890000|2022-01-30 00:34:50|13759.34|13639.34|13758.48|13638.48|13759.34|13639.34|13758.47|13638.47|10
1643502900000|2022-01-30 00:35:00|13758.38|13638.38|13757.54|13637.54|13758.59|13638.59|13757.44|13637.44|10
1643502910000|2022-01-30 00:35:10|13757.48|13637.48|13757.93|13637.93|13757.95|13637.95|13757.48|13637.48|9
1643502920000|2022-01-30 00:35:20|13757.88|13637.88|13755.45|13635.45|13758.05|13638.05|13755.34|13635.34|10
1643502930000|2022-01-30 00:35:30|13755.47|13635.47|13756.46|13636.46|13756.47|13636.47|13755.47|13635.47|10
1643502940000|2022-01-30 00:35:40|13756.25|13636.25|13754.59|13634.59|13756.25|13636.25|13754.54|13634.54|9
1643502950000|2022-01-30 00:35:50|13754.56|13634.56|13753.08|13633.08|13754.56|13634.56|13752.87|13632.87|10
1643502960000|2022-01-30 00:36:00|13752.64|13632.64|13751.8|13631.8|13752.65|13632.65|13751.51|13631.51|10
1643502970000|2022-01-30 00:36:10|13751.81|13631.81|13751.43|13631.43|13752.14|13632.14|13750.95|13630.95|10
1643502980000|2022-01-30 00:36:20|13750.42|13630.42|13752|13632|13752|13632|13750.42|13630.42|9
1643502990000|2022-01-30 00:36:30|13752.03|13632.03|13756.04|13636.04|13756.17|13636.17|13752.03|13632.03|10
1643503000000|2022-01-30 00:36:40|13756.06|13636.06|13757.6|13637.6|13757.86|13637.86|13756.06|13636.06|10
1643503010000|2022-01-30 00:36:50|13757.38|13637.38|13759.1|13639.1|13759.1|13639.1|13757.07|13637.07|10
1643503020000|2022-01-30 00:37:00|13759.3|13639.3|13763.72|13643.72|13763.72|13643.72|13759.05|13639.05|10
1643503030000|2022-01-30 00:37:10|13763.52|13643.52|13761.94|13641.94|13763.52|13643.52|13761.34|13641.34|9
1643503040000|2022-01-30 00:37:20|13761.91|13641.91|13765.56|13645.56|13765.56|13645.56|13761.91|13641.91|10
1643503050000|2022-01-30 00:37:30|13766.18|13646.18|13768.95|13648.95|13769.04|13649.04|13766.18|13646.18|10
1643503060000|2022-01-30 00:37:40|13768.85|13648.85|13770.2|13650.2|13770.69|13650.69|13768.82|13648.82|10
1643503070000|2022-01-30 00:37:50|13770.09|13650.09|13770.65|13650.65|13770.65|13650.65|13769.87|13649.87|9
1643503080000|2022-01-30 00:38:00|13770.9|13650.9|13771.17|13651.17|13771.48|13651.48|13770.9|13650.9|9
1643503090000|2022-01-30 00:38:10|13771.4|13651.4|13769.5|13649.5|13771.4|13651.4|13769.5|13649.5|10
1643503100000|2022-01-30 00:38:20|13769.73|13649.73|13768.37|13648.37|13769.73|13649.73|13768.37|13648.37|10
1643503110000|2022-01-30 00:38:30|13768.43|13648.43|13768.49|13648.49|13768.49|13648.49|13767.64|13647.64|8
1643503120000|2022-01-30 00:38:40|13768.87|13648.87|13768.95|13648.95|13769.07|13649.07|13768.84|13648.84|10
1643503130000|2022-01-30 00:38:50|13769.29|13649.29|13770.53|13650.53|13770.53|13650.53|13769.29|13649.29|10
1643503140000|2022-01-30 00:39:00|13770.6|13650.6|13770.26|13650.26|13770.73|13650.73|13770.23|13650.23|9
1643503150000|2022-01-30 00:39:10|13770.35|13650.35|13767.5|13647.5|13770.49|13650.49|13767.5|13647.5|10
1643503160000|2022-01-30 00:39:20|13767.16|13647.16|13765.19|13645.19|13767.16|13647.16|13764.96|13644.96|10
1643503170000|2022-01-30 00:39:30|13765.28|13645.28|13766.19|13646.19|13766.82|13646.82|13765.28|13645.28|10
1643503180000|2022-01-30 00:39:40|13766.42|13646.42|13765.64|13645.64|13766.42|13646.42|13765.34|13645.34|10
1643503190000|2022-01-30 00:39:50|13765.39|13645.39|13765.95|13645.95|13765.95|13645.95|13765.12|13645.12|10
1643503200000|2022-01-30 00:40:00|13766.26|13646.26|13748.7|13628.7|13766.88|13646.88|13748.7|13628.7|9
1643503210000|2022-01-30 00:40:10|13743.96|13623.96|13723.3|13603.3|13743.96|13623.96|13722.18|13602.18|10
1643503220000|2022-01-30 00:40:20|13723.23|13603.23|13714.38|13594.38|13723.23|13603.23|13714.38|13594.38|10
1643503230000|2022-01-30 00:40:30|13713.8|13593.8|13709.21|13589.21|13713.8|13593.8|13709.21|13589.21|10
1643503240000|2022-01-30 00:40:40|13709.26|13589.26|13704.52|13584.52|13709.4|13589.4|13703.96|13583.96|10
1643503250000|2022-01-30 00:40:50|13704.78|13584.78|13704.72|13584.72|13705.35|13585.35|13704.29|13584.29|10
1643503260000|2022-01-30 00:41:00|13704.42|13584.42|13705.15|13585.15|13705.25|13585.25|13704.42|13584.42|10
1643503270000|2022-01-30 00:41:10|13705.13|13585.13|13704.36|13584.36|13706.13|13586.13|13704.36|13584.36|10
1643503280000|2022-01-30 00:41:20|13703.43|13583.43|13698.45|13578.45|13703.43|13583.43|13698.2|13578.2|10
1643503290000|2022-01-30 00:41:30|13698.34|13578.34|13693.83|13573.83|13698.34|13578.34|13693.83|13573.83|10
1643503300000|2022-01-30 00:41:40|13693.42|13573.42|13688.83|13568.83|13693.72|13573.72|13688.83|13568.83|10
1643503310000|2022-01-30 00:41:50|13688.05|13568.05|13680.38|13560.38|13688.05|13568.05|13680.29|13560.29|10
1643503320000|2022-01-30 00:42:00|13680.35|13560.35|13677.32|13557.32|13680.35|13560.35|13677.32|13557.32|10
1643503330000|2022-01-30 00:42:10|13677.56|13557.56|13681.18|13561.18|13681.18|13561.18|13677.56|13557.56|10
1643503340000|2022-01-30 00:42:20|13681.81|13561.81|13686.82|13566.82|13686.82|13566.82|13681.81|13561.81|10
1643503350000|2022-01-30 00:42:30|13688.32|13568.32|13690.11|13570.11|13690.24|13570.24|13688.32|13568.32|10
1643503360000|2022-01-30 00:42:40|13691.18|13571.18|13688|13568|13691.18|13571.18|13687.5|13567.5|10
1643503370000|2022-01-30 00:42:50|13688.17|13568.17|13685.55|13565.55|13688.17|13568.17|13685.55|13565.55|10
1643503380000|2022-01-30 00:43:00|13685.28|13565.28|13680.48|13560.48|13685.28|13565.28|13680.48|13560.48|10
1643503390000|2022-01-30 00:43:10|13679.69|13559.69|13678.41|13558.41|13679.69|13559.69|13678.19|13558.19|10
1643503400000|2022-01-30 00:43:20|13678.63|13558.63|13677.41|13557.41|13678.63|13558.63|13677.41|13557.41|10
1643503410000|2022-01-30 00:43:30|13677.46|13557.46|13677.92|13557.92|13678.04|13558.04|13677.46|13557.46|9
1643503420000|2022-01-30 00:43:40|13677.79|13557.79|13679.45|13559.45|13679.45|13559.45|13677.79|13557.79|10
1643503430000|2022-01-30 00:43:50|13679.62|13559.62|13678.18|13558.18|13679.63|13559.63|13678.02|13558.02|9
1643503440000|2022-01-30 00:44:00|13678.33|13558.33|13676.17|13556.17|13678.48|13558.48|13676.16|13556.16|10
1643503450000|2022-01-30 00:44:10|13676.12|13556.12|13677.13|13557.13|13677.34|13557.34|13676.12|13556.12|10
1643503460000|2022-01-30 00:44:20|13677.04|13557.04|13676.63|13556.63|13678.12|13558.12|13675.64|13555.64|10
1643503470000|2022-01-30 00:44:30|13676.65|13556.65|13679.23|13559.23|13679.26|13559.26|13676.65|13556.65|10
1643503480000|2022-01-30 00:44:40|13679.57|13559.57|13678.95|13558.95|13679.72|13559.72|13677.9|13557.9|10
1643503490000|2022-01-30 00:44:50|13678.58|13558.58|13680.19|13560.19|13680.32|13560.32|13678.58|13558.58|10
1643503500000|2022-01-30 00:45:00|13679.96|13559.96|13678.4|13558.4|13680.14|13560.14|13678.24|13558.24|10
1643503510000|2022-01-30 00:45:10|13678.23|13558.23|13678.57|13558.57|13678.57|13558.57|13677.84|13557.84|10
1643503520000|2022-01-30 00:45:20|13678.67|13558.67|13678.51|13558.51|13678.93|13558.93|13678.29|13558.29|10
1643503530000|2022-01-30 00:45:30|13678.41|13558.41|13677.68|13557.68|13678.41|13558.41|13677.65|13557.65|10
1643503540000|2022-01-30 00:45:40|13677.26|13557.26|13673.83|13553.83|13677.26|13557.26|13673.39|13553.39|10
1643503550000|2022-01-30 00:45:50|13673.53|13553.53|13672.61|13552.61|13673.53|13553.53|13672.61|13552.61|9
1643503560000|2022-01-30 00:46:00|13672.56|13552.56|13672.33|13552.33|13672.61|13552.61|13672.3|13552.3|10
1643503570000|2022-01-30 00:46:10|13672.43|13552.43|13673.31|13553.31|13673.31|13553.31|13672.43|13552.43|10
1643503580000|2022-01-30 00:46:20|13673.33|13553.33|13672.64|13552.64|13673.99|13553.99|13672.52|13552.52|10
1643503590000|2022-01-30 00:46:30|13672.74|13552.74|13671.62|13551.62|13672.74|13552.74|13671.62|13551.62|10
1643503600000|2022-01-30 00:46:40|13671.29|13551.29|13667.52|13547.52|13671.29|13551.29|13667.52|13547.52|10
1643503610000|2022-01-30 00:46:50|13667.32|13547.32|13665.59|13545.59|13667.32|13547.32|13665.51|13545.51|10
1643503620000|2022-01-30 00:47:00|13664.1|13544.1|13663.97|13543.97|13664.32|13544.32|13663.88|13543.88|10
1643503630000|2022-01-30 00:47:10|13664|13544|13667.91|13547.91|13667.91|13547.91|13663.97|13543.97|10
1643503640000|2022-01-30 00:47:20|13668.45|13548.45|13668.98|13548.98|13669.57|13549.57|13668.45|13548.45|10
1643503650000|2022-01-30 00:47:30|13669.35|13549.35|13672|13552|13672|13552|13669.32|13549.32|8
1643503660000|2022-01-30 00:47:40|13672.65|13552.65|13675.91|13555.91|13676.04|13556.04|13672.65|13552.65|10
1643503670000|2022-01-30 00:47:50|13676.25|13556.25|13676.01|13556.01|13676.39|13556.39|13675.62|13555.62|9
1643503680000|2022-01-30 00:48:00|13676.03|13556.03|13679.3|13559.3|13679.3|13559.3|13676.03|13556.03|10
1643503690000|2022-01-30 00:48:10|13679.37|13559.37|13679.82|13559.82|13680.29|13560.29|13679.37|13559.37|10
1643503700000|2022-01-30 00:48:20|13680.07|13560.07|13685.83|13565.83|13685.83|13565.83|13680.07|13560.07|10
1643503710000|2022-01-30 00:48:30|13686.11|13566.11|13697.19|13577.19|13697.19|13577.19|13686.11|13566.11|10
1643503720000|2022-01-30 00:48:40|13697.35|13577.35|13692.85|13572.85|13698.21|13578.21|13692.85|13572.85|10
1643503730000|2022-01-30 00:48:50|13692.09|13572.09|13692.62|13572.62|13692.74|13572.74|13691.46|13571.46|9
1643503740000|2022-01-30 00:49:00|13692.93|13572.93|13696.14|13576.14|13696.14|13576.14|13692.93|13572.93|10
1643503750000|2022-01-30 00:49:10|13696.25|13576.25|13699.19|13579.19|13699.19|13579.19|13695.84|13575.84|10
1643503760000|2022-01-30 00:49:20|13699.08|13579.08|13702.17|13582.17|13702.17|13582.17|13699.08|13579.08|9
1643503770000|2022-01-30 00:49:30|13702.66|13582.66|13703.59|13583.59|13703.62|13583.62|13702.66|13582.66|10
1643503780000|2022-01-30 00:49:40|13703.6|13583.6|13703.77|13583.77|13703.82|13583.82|13703.07|13583.07|10
1643503790000|2022-01-30 00:49:50|13703.61|13583.61|13703.2|13583.2|13703.61|13583.61|13703.14|13583.14|10
1643503800000|2022-01-30 00:50:00|13703.28|13583.28|13702.11|13582.11|13703.28|13583.28|13702.06|13582.06|10
1643503810000|2022-01-30 00:50:10|13701.77|13581.77|13701.94|13581.94|13701.94|13581.94|13701.13|13581.13|9
1643503820000|2022-01-30 00:50:20|13701.96|13581.96|13704.71|13584.71|13704.71|13584.71|13701.79|13581.79|10
1643503830000|2022-01-30 00:50:30|13704.64|13584.64|13705.32|13585.32|13706.2|13586.2|13704.58|13584.58|10
1643503840000|2022-01-30 00:50:40|13705.66|13585.66|13704.32|13584.32|13705.66|13585.66|13704.32|13584.32|10
1643503850000|2022-01-30 00:50:50|13704.47|13584.47|13706.84|13586.84|13706.84|13586.84|13704.47|13584.47|10
1643503860000|2022-01-30 00:51:00|13706.88|13586.88|13708.23|13588.23|13708.23|13588.23|13706.83|13586.83|9
1643503870000|2022-01-30 00:51:10|13708.64|13588.64|13714.06|13594.06|13714.09|13594.09|13708.41|13588.41|10
1643503880000|2022-01-30 00:51:20|13714.24|13594.24|13716.59|13596.59|13716.59|13596.59|13713.69|13593.69|10
1643503890000|2022-01-30 00:51:30|13716.92|13596.92|13720.82|13600.82|13720.85|13600.85|13716.92|13596.92|10
1643503900000|2022-01-30 00:51:40|13721.07|13601.07|13720.57|13600.57|13721.51|13601.51|13720.57|13600.57|9
1643503910000|2022-01-30 00:51:50|13720.71|13600.71|13721.37|13601.37|13721.6|13601.6|13720.71|13600.71|10
1643503920000|2022-01-30 00:52:00|13720.63|13600.63|13720.38|13600.38|13720.63|13600.63|13720.08|13600.08|10
1643503930000|2022-01-30 00:52:10|13720.2|13600.2|13720.19|13600.19|13720.41|13600.41|13720.11|13600.11|10
1643503940000|2022-01-30 00:52:20|13719.96|13599.96|13718.56|13598.56|13720.07|13600.07|13718.56|13598.56|10
1643503950000|2022-01-30 00:52:30|13718.68|13598.68|13719.49|13599.49|13719.49|13599.49|13718.68|13598.68|10
1643503960000|2022-01-30 00:52:40|13719.56|13599.56|13723.43|13603.43|13723.43|13603.43|13719.56|13599.56|9
1643503970000|2022-01-30 00:52:50|13723.65|13603.65|13725.18|13605.18|13725.45|13605.45|13723.65|13603.65|8
1643503980000|2022-01-30 00:53:00|13725.6|13605.6|13726.45|13606.45|13726.56|13606.56|13725.43|13605.43|10
1643503990000|2022-01-30 00:53:10|13726.34|13606.34|13725.71|13605.71|13726.34|13606.34|13725.71|13605.71|10
1643504000000|2022-01-30 00:53:20|13726.01|13606.01|13728.74|13608.74|13728.76|13608.76|13726.01|13606.01|10
1643504010000|2022-01-30 00:53:30|13728.78|13608.78|13728.71|13608.71|13729.22|13609.22|13728.71|13608.71|10
1643504020000|2022-01-30 00:53:40|13728.97|13608.97|13728.32|13608.32|13728.97|13608.97|13728.32|13608.32|10
1643504030000|2022-01-30 00:53:50|13728.14|13608.14|13728.3|13608.3|13728.3|13608.3|13727.81|13607.81|10
1643504040000|2022-01-30 00:54:00|13728.32|13608.32|13728.16|13608.16|13728.43|13608.43|13728.16|13608.16|10
1643504050000|2022-01-30 00:54:10|13727.89|13607.89|13727.82|13607.82|13727.91|13607.91|13727.72|13607.72|9
1643504060000|2022-01-30 00:54:20|13728.03|13608.03|13727.95|13607.95|13728.21|13608.21|13727.93|13607.93|9
1643504070000|2022-01-30 00:54:30|13727.91|13607.91|13727.84|13607.84|13728.9|13608.9|13727.84|13607.84|10
1643504080000|2022-01-30 00:54:40|13727.86|13607.86|13728.12|13608.12|13728.19|13608.19|13727.35|13607.35|10
1643504090000|2022-01-30 00:54:50|13727.43|13607.43|13728.19|13608.19|13728.19|13608.19|13727.43|13607.43|9
1643504100000|2022-01-30 00:55:00|13728.09|13608.09|13730.13|13610.13|13730.13|13610.13|13728.09|13608.09|10
1643504110000|2022-01-30 00:55:10|13730.22|13610.22|13730.79|13610.79|13730.79|13610.79|13730.22|13610.22|9
1643504120000|2022-01-30 00:55:20|13731.13|13611.13|13731.31|13611.31|13731.65|13611.65|13731.13|13611.13|10
1643504130000|2022-01-30 00:55:30|13731.32|13611.32|13732.13|13612.13|13732.13|13612.13|13731.27|13611.27|9
1643504140000|2022-01-30 00:55:40|13732.33|13612.33|13733.52|13613.52|13733.68|13613.68|13732.33|13612.33|10
1643504150000|2022-01-30 00:55:50|13733.76|13613.76|13733.16|13613.16|13733.76|13613.76|13733.08|13613.08|10
1643504160000|2022-01-30 00:56:00|13733.21|13613.21|13734.84|13614.84|13734.84|13614.84|13733.21|13613.21|10
1643504170000|2022-01-30 00:56:10|13734.61|13614.61|13735.36|13615.36|13735.51|13615.51|13734.49|13614.49|9
1643504180000|2022-01-30 00:56:20|13735.18|13615.18|13735.71|13615.71|13735.71|13615.71|13735.11|13615.11|8
1643504190000|2022-01-30 00:56:30|13735.53|13615.53|13735.58|13615.58|13735.6|13615.6|13735.36|13615.36|10
1643504200000|2022-01-30 00:56:40|13735.6|13615.6|13736.83|13616.83|13736.83|13616.83|13735.6|13615.6|9
1643504210000|2022-01-30 00:56:50|13736.96|13616.96|13736.16|13616.16|13736.96|13616.96|13735.89|13615.89|10
1643504220000|2022-01-30 00:57:00|13736.11|13616.11|13737.61|13617.61|13737.96|13617.96|13735.34|13615.34|10
1643504230000|2022-01-30 00:57:10|13737.6|13617.6|13736.18|13616.18|13737.6|13617.6|13736.16|13616.16|9
1643504240000|2022-01-30 00:57:20|13736.13|13616.13|13736.11|13616.11|13738.04|13618.04|13736.11|13616.11|10
1643504250000|2022-01-30 00:57:30|13732.23|13612.23|13718.42|13598.42|13732.23|13612.23|13718.21|13598.21|10
1643504260000|2022-01-30 00:57:40|13717.41|13597.41|13709.52|13589.52|13717.41|13597.41|13708.78|13588.78|10
1643504270000|2022-01-30 00:57:50|13709.94|13589.94|13701.28|13581.28|13710.22|13590.22|13700.33|13580.33|10
1643504280000|2022-01-30 00:58:00|13701.24|13581.24|13699.66|13579.66|13701.24|13581.24|13699.66|13579.66|10
1643504290000|2022-01-30 00:58:10|13699.97|13579.97|13698.97|13578.97|13700.54|13580.54|13698.97|13578.97|10
1643504300000|2022-01-30 00:58:20|13699|13579|13693.52|13573.52|13699|13579|13693.38|13573.38|10
1643504310000|2022-01-30 00:58:30|13693.43|13573.43|13685.98|13565.98|13693.43|13573.43|13685.98|13565.98|10
1643504320000|2022-01-30 00:58:40|13685.94|13565.94|13681.87|13561.87|13686.07|13566.07|13681.87|13561.87|10
1643504330000|2022-01-30 00:58:50|13681.99|13561.99|13677.29|13557.29|13681.99|13561.99|13677.27|13557.27|10
1643504340000|2022-01-30 00:59:00|13677.16|13557.16|13676.64|13556.64|13677.97|13557.97|13676.64|13556.64|10
1643504350000|2022-01-30 00:59:10|13676.59|13556.59|13675.9|13555.9|13676.59|13556.59|13675.45|13555.45|10
1643504360000|2022-01-30 00:59:20|13676.27|13556.27|13678.84|13558.84|13678.84|13558.84|13676.27|13556.27|10
1643504370000|2022-01-30 00:59:30|13679.34|13559.34|13678.81|13558.81|13681.12|13561.12|13678.81|13558.81|10
1643504380000|2022-01-30 00:59:40|13679.19|13559.19|13680.18|13560.18|13680.76|13560.76|13679.19|13559.19|10
1643504390000|2022-01-30 00:59:50|13679.9|13559.9|13680.18|13560.18|13682.11|13562.11|13679.87|13559.87|10
1643504400000|2022-01-30 01:00:00|13680.32|13560.32|13679.19|13559.19|13680.68|13560.68|13679.15|13559.15|10
1643504410000|2022-01-30 01:00:10|13679.35|13559.35|13679.45|13559.45|13679.49|13559.49|13678.1|13558.1|10
1643504420000|2022-01-30 01:00:20|13679.99|13559.99|13680.55|13560.55|13680.97|13560.97|13679.38|13559.38|10
1643504430000|2022-01-30 01:00:30|13680.68|13560.68|13685.86|13565.86|13685.86|13565.86|13680.68|13560.68|10
1643504440000|2022-01-30 01:00:40|13685.73|13565.73|13681.54|13561.54|13685.73|13565.73|13681.34|13561.34|10
1643504450000|2022-01-30 01:00:50|13681.78|13561.78|13684.06|13564.06|13684.21|13564.21|13681.78|13561.78|10
1643504460000|2022-01-30 01:01:00|13683.71|13563.71|13686.34|13566.34|13686.34|13566.34|13683.36|13563.36|10
1643504470000|2022-01-30 01:01:10|13686.44|13566.44|13688.24|13568.24|13688.24|13568.24|13686.44|13566.44|10
1643504480000|2022-01-30 01:01:20|13688.03|13568.03|13688.24|13568.24|13688.41|13568.41|13688.03|13568.03|9
1643504490000|2022-01-30 01:01:30|13687.95|13567.95|13687.67|13567.67|13687.95|13567.95|13687.45|13567.45|9
1643504500000|2022-01-30 01:01:40|13687.73|13567.73|13687.23|13567.23|13687.8|13567.8|13687.2|13567.2|10
1643504510000|2022-01-30 01:01:50|13687.41|13567.41|13686.47|13566.47|13687.41|13567.41|13686.47|13566.47|10
1643504520000|2022-01-30 01:02:00|13685.71|13565.71|13682.31|13562.31|13685.71|13565.71|13682.31|13562.31|10
1643504530000|2022-01-30 01:02:10|13682.68|13562.68|13682.94|13562.94|13682.99|13562.99|13682.68|13562.68|10
1643504540000|2022-01-30 01:02:20|13681.86|13561.86|13681.27|13561.27|13682.16|13562.16|13681.27|13561.27|10
1643504550000|2022-01-30 01:02:30|13681.36|13561.36|13680.1|13560.1|13681.39|13561.39|13680.1|13560.1|10
1643504560000|2022-01-30 01:02:40|13680.17|13560.17|13678.83|13558.83|13680.17|13560.17|13678.83|13558.83|9
1643504570000|2022-01-30 01:02:50|13678.84|13558.84|13677.78|13557.78|13678.84|13558.84|13677.75|13557.75|9
1643504580000|2022-01-30 01:03:00|13677.89|13557.89|13675.88|13555.88|13677.96|13557.96|13675.82|13555.82|10
1643504590000|2022-01-30 01:03:10|13675.63|13555.63|13674.72|13554.72|13675.87|13555.87|13674.72|13554.72|10
1643504600000|2022-01-30 01:03:20|13674.86|13554.86|13674.49|13554.49|13675.17|13555.17|13674.49|13554.49|10
1643504610000|2022-01-30 01:03:30|13674.22|13554.22|13674.89|13554.89|13674.93|13554.93|13674.22|13554.22|10
1643504620000|2022-01-30 01:03:40|13675.1|13555.1|13674.36|13554.36|13675.2|13555.2|13674.36|13554.36|10
1643504630000|2022-01-30 01:03:50|13674.24|13554.24|13675.04|13555.04|13675.22|13555.22|13674.1|13554.1|10
1643504640000|2022-01-30 01:04:00|13674.8|13554.8|13673.88|13553.88|13674.8|13554.8|13673.68|13553.68|9
1643504650000|2022-01-30 01:04:10|13674.48|13554.48|13677.74|13557.74|13678.08|13558.08|13674.48|13554.48|9
1643504660000|2022-01-30 01:04:20|13678.05|13558.05|13679.6|13559.6|13679.7|13559.7|13677.52|13557.52|10
1643504670000|2022-01-30 01:04:30|13679.61|13559.61|13678.89|13558.89|13679.61|13559.61|13678.79|13558.79|10
1643504680000|2022-01-30 01:04:40|13679.33|13559.33|13681.06|13561.06|13681.06|13561.06|13679.33|13559.33|9
1643504690000|2022-01-30 01:04:50|13680.62|13560.62|13680.67|13560.67|13680.67|13560.67|13680.23|13560.23|9
1643504700000|2022-01-30 01:05:00|13680.79|13560.79|13682.54|13562.54|13682.54|13562.54|13680.79|13560.79|9
1643504710000|2022-01-30 01:05:10|13681.79|13561.79|13682.76|13562.76|13682.76|13562.76|13681.79|13561.79|9
1643504720000|2022-01-30 01:05:20|13682.69|13562.69|13682.04|13562.04|13682.69|13562.69|13681.58|13561.58|10
1643504730000|2022-01-30 01:05:30|13682.09|13562.09|13683.85|13563.85|13684.05|13564.05|13682.09|13562.09|10
1643504740000|2022-01-30 01:05:40|13684.34|13564.34|13685.29|13565.29|13685.29|13565.29|13684.21|13564.21|10
1643504750000|2022-01-30 01:05:50|13685.13|13565.13|13685.85|13565.85|13685.85|13565.85|13685.08|13565.08|10
1643504760000|2022-01-30 01:06:00|13685.73|13565.73|13685.59|13565.59|13685.78|13565.78|13685.35|13565.35|10
1643504770000|2022-01-30 01:06:10|13685.5|13565.5|13685.77|13565.77|13685.77|13565.77|13685.21|13565.21|10
1643504780000|2022-01-30 01:06:20|13685.76|13565.76|13686.42|13566.42|13686.42|13566.42|13685.67|13565.67|9
1643504790000|2022-01-30 01:06:30|13686.55|13566.55|13689.74|13569.74|13689.83|13569.83|13686.49|13566.49|10
1643504800000|2022-01-30 01:06:40|13689.71|13569.71|13690.7|13570.7|13690.7|13570.7|13689.56|13569.56|10
1643504810000|2022-01-30 01:06:50|13691|13571|13693.23|13573.23|13693.23|13573.23|13690.88|13570.88|10
1643504820000|2022-01-30 01:07:00|13693.15|13573.15|13692.86|13572.86|13693.22|13573.22|13692.8|13572.8|9
1643504830000|2022-01-30 01:07:10|13692.95|13572.95|13694.04|13574.04|13694.4|13574.4|13692.95|13572.95|10
1643504840000|2022-01-30 01:07:20|13693.21|13573.21|13695.54|13575.54|13695.54|13575.54|13693.21|13573.21|8
1643504850000|2022-01-30 01:07:30|13695.09|13575.09|13696.16|13576.16|13696.16|13576.16|13695.09|13575.09|10
1643504860000|2022-01-30 01:07:40|13696.2|13576.2|13696.45|13576.45|13696.45|13576.45|13695.96|13575.96|10
1643504870000|2022-01-30 01:07:50|13696.33|13576.33|13698.91|13578.91|13698.91|13578.91|13696.3|13576.3|9
1643504880000|2022-01-30 01:08:00|13699.02|13579.02|13701.29|13581.29|13701.29|13581.29|13699.02|13579.02|10
1643504890000|2022-01-30 01:08:10|13700.98|13580.98|13701.02|13581.02|13701.13|13581.13|13699.94|13579.94|9
1643504900000|2022-01-30 01:08:20|13700.86|13580.86|13701.78|13581.78|13701.78|13581.78|13700.86|13580.86|9
1643504910000|2022-01-30 01:08:30|13701.74|13581.74|13701.33|13581.33|13701.85|13581.85|13701.33|13581.33|10
1643504920000|2022-01-30 01:08:40|13701.16|13581.16|13700.15|13580.15|13701.31|13581.31|13700.15|13580.15|10
1643504930000|2022-01-30 01:08:50|13699.88|13579.88|13697.85|13577.85|13699.88|13579.88|13697.85|13577.85|10
1643504940000|2022-01-30 01:09:00|13697.77|13577.77|13699.33|13579.33|13699.33|13579.33|13697.26|13577.26|9
1643504950000|2022-01-30 01:09:10|13699.76|13579.76|13700.33|13580.33|13700.71|13580.71|13699.71|13579.71|10
1643504960000|2022-01-30 01:09:20|13700.37|13580.37|13698.02|13578.02|13700.47|13580.47|13698.02|13578.02|10
1643504970000|2022-01-30 01:09:30|13697.98|13577.98|13697.95|13577.95|13698.15|13578.15|13697.58|13577.58|10
1643504980000|2022-01-30 01:09:40|13697.4|13577.4|13696.76|13576.76|13697.42|13577.42|13696.76|13576.76|10
1643504990000|2022-01-30 01:09:50|13696.75|13576.75|13695.3|13575.3|13696.75|13576.75|13695.3|13575.3|8
1643505000000|2022-01-30 01:10:00|13694.9|13574.9|13694.79|13574.79|13695.28|13575.28|13694.66|13574.66|10
1643505010000|2022-01-30 01:10:10|13694.71|13574.71|13701.15|13581.15|13701.15|13581.15|13694.71|13574.71|10
1643505020000|2022-01-30 01:10:20|13701.3|13581.3|13700.66|13580.66|13701.64|13581.64|13700.66|13580.66|10
1643505030000|2022-01-30 01:10:30|13700.25|13580.25|13700.41|13580.41|13700.41|13580.41|13699.27|13579.27|9
1643505040000|2022-01-30 01:10:40|13700.16|13580.16|13700.34|13580.34|13700.36|13580.36|13700.16|13580.16|8
1643505050000|2022-01-30 01:10:50|13700.12|13580.12|13698.68|13578.68|13700.12|13580.12|13698.65|13578.65|10
1643505060000|2022-01-30 01:11:00|13698.54|13578.54|13698.74|13578.74|13698.9|13578.9|13698.43|13578.43|9
1643505070000|2022-01-30 01:11:10|13698.77|13578.77|13705.2|13585.2|13705.2|13585.2|13698.77|13578.77|9
1643505080000|2022-01-30 01:11:20|13705.59|13585.59|13708.07|13588.07|13708.72|13588.72|13705.59|13585.59|10
1643505090000|2022-01-30 01:11:30|13708.23|13588.23|13706.96|13586.96|13708.27|13588.27|13706.96|13586.96|10
1643505100000|2022-01-30 01:11:40|13707.62|13587.62|13706.3|13586.3|13707.95|13587.95|13706.3|13586.3|10
1643505110000|2022-01-30 01:11:50|13706.13|13586.13|13705.01|13585.01|13706.17|13586.17|13705.01|13585.01|9
1643505120000|2022-01-30 01:12:00|13704.99|13584.99|13705.63|13585.63|13705.94|13585.94|13704.99|13584.99|10
1643505130000|2022-01-30 01:12:10|13705.93|13585.93|13705.9|13585.9|13706.24|13586.24|13705.75|13585.75|9
1643505140000|2022-01-30 01:12:20|13705.76|13585.76|13705.48|13585.48|13705.87|13585.87|13705.44|13585.44|10
1643505150000|2022-01-30 01:12:30|13705.37|13585.37|13706.94|13586.94|13706.94|13586.94|13705.17|13585.17|10
1643505160000|2022-01-30 01:12:40|13707.11|13587.11|13711.99|13591.99|13711.99|13591.99|13707.11|13587.11|10
1643505170000|2022-01-30 01:12:50|13711.74|13591.74|13711.89|13591.89|13711.89|13591.89|13711.36|13591.36|10
1643505180000|2022-01-30 01:13:00|13711.66|13591.66|13712.9|13592.9|13712.93|13592.93|13711.57|13591.57|10
1643505190000|2022-01-30 01:13:10|13713.5|13593.5|13713.24|13593.24|13714.11|13594.11|13713.24|13593.24|9
1643505200000|2022-01-30 01:13:20|13713.22|13593.22|13712.73|13592.73|13713.73|13593.73|13712.58|13592.58|10
1643505210000|2022-01-30 01:13:30|13712.67|13592.67|13713.05|13593.05|13713.27|13593.27|13712.58|13592.58|10
1643505220000|2022-01-30 01:13:40|13714.58|13594.58|13716.19|13596.19|13716.3|13596.3|13714.58|13594.58|10
1643505230000|2022-01-30 01:13:50|13716.29|13596.29|13716.7|13596.7|13716.75|13596.75|13716.04|13596.04|10
1643505240000|2022-01-30 01:14:00|13716.63|13596.63|13717.63|13597.63|13717.68|13597.68|13716.63|13596.63|10
1643505250000|2022-01-30 01:14:10|13717.67|13597.67|13717.23|13597.23|13717.7|13597.7|13717.23|13597.23|9
1643505260000|2022-01-30 01:14:20|13717.31|13597.31|13718.16|13598.16|13718.75|13598.75|13717.31|13597.31|10
1643505270000|2022-01-30 01:14:30|13717.93|13597.93|13720.87|13600.87|13721.25|13601.25|13717.93|13597.93|10
1643505280000|2022-01-30 01:14:40|13720.6|13600.6|13720.9|13600.9|13720.9|13600.9|13720.08|13600.08|10
1643505290000|2022-01-30 01:14:50|13720.53|13600.53|13721.46|13601.46|13721.51|13601.51|13720.53|13600.53|10
1643505300000|2022-01-30 01:15:00|13721.5|13601.5|13722.1|13602.1|13722.74|13602.74|13721.5|13601.5|10
1643505310000|2022-01-30 01:15:10|13722.04|13602.04|13721.17|13601.17|13722.04|13602.04|13720.61|13600.61|10
1643505320000|2022-01-30 01:15:20|13720.97|13600.97|13720.32|13600.32|13720.99|13600.99|13720.32|13600.32|9
1643505330000|2022-01-30 01:15:30|13720.17|13600.17|13718.95|13598.95|13720.17|13600.17|13718.85|13598.85|9
1643505340000|2022-01-30 01:15:40|13718.92|13598.92|13717.43|13597.43|13718.92|13598.92|13717.43|13597.43|10
1643505350000|2022-01-30 01:15:50|13717.54|13597.54|13719.91|13599.91|13719.91|13599.91|13717.54|13597.54|10
1643505360000|2022-01-30 01:16:00|13720.4|13600.4|13721.53|13601.53|13721.53|13601.53|13720.34|13600.34|9
1643505370000|2022-01-30 01:16:10|13721.52|13601.52|13721.86|13601.86|13721.86|13601.86|13721.49|13601.49|10
1643505380000|2022-01-30 01:16:20|13722.32|13602.32|13723.61|13603.61|13723.61|13603.61|13722.2|13602.2|10
1643505390000|2022-01-30 01:16:30|13723.83|13603.83|13723.57|13603.57|13723.93|13603.93|13723.44|13603.44|10
1643505400000|2022-01-30 01:16:40|13723.84|13603.84|13725.17|13605.17|13725.17|13605.17|13723.8|13603.8|9
1643505410000|2022-01-30 01:16:50|13724.85|13604.85|13725.42|13605.42|13725.72|13605.72|13724.85|13604.85|10
1643505420000|2022-01-30 01:17:00|13725.32|13605.32|13726.1|13606.1|13726.12|13606.12|13725.32|13605.32|8
1643505430000|2022-01-30 01:17:10|13725.39|13605.39|13723.63|13603.63|13725.44|13605.44|13723.63|13603.63|10
1643505440000|2022-01-30 01:17:20|13723.6|13603.6|13725.33|13605.33|13725.33|13605.33|13723.6|13603.6|9
1643505450000|2022-01-30 01:17:30|13725.65|13605.65|13726.42|13606.42|13726.42|13606.42|13725.65|13605.65|10
1643505460000|2022-01-30 01:17:40|13725.69|13605.69|13723.35|13603.35|13725.69|13605.69|13723.35|13603.35|10
1643505470000|2022-01-30 01:17:50|13722.87|13602.87|13720.28|13600.28|13722.87|13602.87|13720.28|13600.28|10
1643505480000|2022-01-30 01:18:00|13720.32|13600.32|13720.56|13600.56|13720.56|13600.56|13719.95|13599.95|10
1643505490000|2022-01-30 01:18:10|13720.66|13600.66|13722.23|13602.23|13722.65|13602.65|13720.66|13600.66|10
1643505500000|2022-01-30 01:18:20|13722.11|13602.11|13721.8|13601.8|13722.11|13602.11|13721.8|13601.8|9
1643505510000|2022-01-30 01:18:30|13721.83|13601.83|13719.97|13599.97|13722.05|13602.05|13719.97|13599.97|10
1643505520000|2022-01-30 01:18:40|13719.85|13599.85|13720.18|13600.18|13720.64|13600.64|13719.85|13599.85|10
1643505530000|2022-01-30 01:18:50|13720.17|13600.17|13719.73|13599.73|13720.17|13600.17|13719.33|13599.33|8
1643505540000|2022-01-30 01:19:00|13719.74|13599.74|13721.28|13601.28|13721.28|13601.28|13719.74|13599.74|9
1643505550000|2022-01-30 01:19:10|13721.39|13601.39|13721.82|13601.82|13722|13602|13721.31|13601.31|9
1643505560000|2022-01-30 01:19:20|13721.78|13601.78|13722.79|13602.79|13723.2|13603.2|13721.78|13601.78|8
1643505570000|2022-01-30 01:19:30|13722.65|13602.65|13720.74|13600.74|13722.65|13602.65|13720.65|13600.65|10
1643505580000|2022-01-30 01:19:40|13720.86|13600.86|13720.63|13600.63|13720.86|13600.86|13720.57|13600.57|10
1643505590000|2022-01-30 01:19:50|13720.6|13600.6|13720.28|13600.28|13720.65|13600.65|13719.99|13599.99|10
1643505600000|2022-01-30 01:20:00|13720.14|13600.14|13720.1|13600.1|13720.24|13600.24|13720.04|13600.04|10
1643505610000|2022-01-30 01:20:10|13720.58|13600.58|13722.9|13602.9|13722.9|13602.9|13720.58|13600.58|10
1643505620000|2022-01-30 01:20:20|13723.59|13603.59|13723.68|13603.68|13724.24|13604.24|13723.39|13603.39|10
1643505630000|2022-01-30 01:20:30|13723.2|13603.2|13719.93|13599.93|13723.2|13603.2|13719.93|13599.93|10
1643505640000|2022-01-30 01:20:40|13719.57|13599.57|13719.24|13599.24|13719.57|13599.57|13719.24|13599.24|10
1643505650000|2022-01-30 01:20:50|13718.85|13598.85|13719.14|13599.14|13719.47|13599.47|13718.85|13598.85|9
1643505660000|2022-01-30 01:21:00|13719.29|13599.29|13718.7|13598.7|13719.31|13599.31|13718.53|13598.53|10
1643505670000|2022-01-30 01:21:10|13718.67|13598.67|13718.43|13598.43|13718.67|13598.67|13718.12|13598.12|9
1643505680000|2022-01-30 01:21:20|13718.44|13598.44|13718.7|13598.7|13718.7|13598.7|13718.43|13598.43|9
1643505690000|2022-01-30 01:21:30|13718.73|13598.73|13719.84|13599.84|13719.84|13599.84|13718.73|13598.73|10
1643505700000|2022-01-30 01:21:40|13720|13600|13720.91|13600.91|13721.07|13601.07|13719.96|13599.96|10
1643505710000|2022-01-30 01:21:50|13721.06|13601.06|13720.55|13600.55|13721.06|13601.06|13720.32|13600.32|10
1643505720000|2022-01-30 01:22:00|13720.68|13600.68|13722.63|13602.63|13722.63|13602.63|13720.65|13600.65|9
1643505730000|2022-01-30 01:22:10|13722.71|13602.71|13723.7|13603.7|13723.7|13603.7|13722.6|13602.6|9
1643505740000|2022-01-30 01:22:20|13723.73|13603.73|13724.02|13604.02|13724.19|13604.19|13723.73|13603.73|7
1643505750000|2022-01-30 01:22:30|13723.9|13603.9|13724.01|13604.01|13724.02|13604.02|13723.9|13603.9|7
1643505760000|2022-01-30 01:22:40|13724.21|13604.21|13723.54|13603.54|13724.21|13604.21|13723.54|13603.54|10
1643505770000|2022-01-30 01:22:50|13723.42|13603.42|13722.87|13602.87|13723.62|13603.62|13722.87|13602.87|9
1643505780000|2022-01-30 01:23:00|13722.49|13602.49|13723.86|13603.86|13724.03|13604.03|13722.49|13602.49|10
1643505790000|2022-01-30 01:23:10|13724.07|13604.07|13724.08|13604.08|13724.2|13604.2|13723.96|13603.96|9
1643505800000|2022-01-30 01:23:20|13724.09|13604.09|13723.81|13603.81|13724.09|13604.09|13723.67|13603.67|10
1643505810000|2022-01-30 01:23:30|13723.82|13603.82|13728.02|13608.02|13728.02|13608.02|13723.5|13603.5|8
1643505820000|2022-01-30 01:23:40|13728.84|13608.84|13731.48|13611.48|13731.48|13611.48|13728.84|13608.84|10
1643505830000|2022-01-30 01:23:50|13731.59|13611.59|13732.74|13612.74|13733.48|13613.48|13731.59|13611.59|10
1643505840000|2022-01-30 01:24:00|13732.36|13612.36|13732|13612|13732.36|13612.36|13731.56|13611.56|10
1643505850000|2022-01-30 01:24:10|13731.92|13611.92|13733.36|13613.36|13733.36|13613.36|13731.81|13611.81|9
1643505860000|2022-01-30 01:24:20|13733.71|13613.71|13736.71|13616.71|13736.71|13616.71|13733.65|13613.65|10
1643505870000|2022-01-30 01:24:30|13737.27|13617.27|13742.09|13622.09|13742.09|13622.09|13737.27|13617.27|10
1643505880000|2022-01-30 01:24:40|13742.69|13622.69|13743.37|13623.37|13743.77|13623.77|13742.69|13622.69|10
1643505890000|2022-01-30 01:24:50|13743.71|13623.71|13743.04|13623.04|13744.09|13624.09|13743.04|13623.04|10
1643505900000|2022-01-30 01:25:00|13742.5|13622.5|13741.03|13621.03|13742.5|13622.5|13740.89|13620.89|10
1643505910000|2022-01-30 01:25:10|13740.98|13620.98|13740.29|13620.29|13740.98|13620.98|13740.02|13620.02|10
1643505920000|2022-01-30 01:25:20|13740.16|13620.16|13739.96|13619.96|13740.16|13620.16|13739.57|13619.57|10
1643505930000|2022-01-30 01:25:30|13740.58|13620.58|13742.92|13622.92|13742.92|13622.92|13740.58|13620.58|9
1643505940000|2022-01-30 01:25:40|13742.95|13622.95|13743.23|13623.23|13743.23|13623.23|13742.95|13622.95|9
1643505950000|2022-01-30 01:25:50|13743.6|13623.6|13743.68|13623.68|13743.74|13623.74|13743.35|13623.35|9
1643505960000|2022-01-30 01:26:00|13743.78|13623.78|13743.08|13623.08|13743.78|13623.78|13743.08|13623.08|10
1643505970000|2022-01-30 01:26:10|13742.62|13622.62|13744.59|13624.59|13744.59|13624.59|13742.62|13622.62|10
1643505980000|2022-01-30 01:26:20|13744.89|13624.89|13746.89|13626.89|13747.01|13627.01|13744.89|13624.89|10
1643505990000|2022-01-30 01:26:30|13746.37|13626.37|13746|13626|13746.37|13626.37|13745.85|13625.85|8
1643506000000|2022-01-30 01:26:40|13745.88|13625.88|13745.74|13625.74|13746.19|13626.19|13745.74|13625.74|9
1643506010000|2022-01-30 01:26:50|13745.84|13625.84|13747.58|13627.58|13747.58|13627.58|13745.84|13625.84|9
1643506020000|2022-01-30 01:27:00|13747.63|13627.63|13749.13|13629.13|13749.21|13629.21|13747.33|13627.33|9
1643506030000|2022-01-30 01:27:10|13749.15|13629.15|13750.32|13630.32|13750.47|13630.47|13749.15|13629.15|10
1643506040000|2022-01-30 01:27:20|13750.46|13630.46|13750.76|13630.76|13750.76|13630.76|13750.33|13630.33|9
1643506050000|2022-01-30 01:27:30|13750.82|13630.82|13750.37|13630.37|13750.82|13630.82|13750.3|13630.3|10
1643506060000|2022-01-30 01:27:40|13750.22|13630.22|13747.41|13627.41|13750.3|13630.3|13747.41|13627.41|9
1643506070000|2022-01-30 01:27:50|13747.43|13627.43|13747.32|13627.32|13747.52|13627.52|13746.81|13626.81|10
1643506080000|2022-01-30 01:28:00|13747.34|13627.34|13748.36|13628.36|13748.36|13628.36|13747.19|13627.19|10
1643506090000|2022-01-30 01:28:10|13748.44|13628.44|13749.87|13629.87|13749.92|13629.92|13748.44|13628.44|9
1643506100000|2022-01-30 01:28:20|13749.72|13629.72|13749.58|13629.58|13750.03|13630.03|13749.48|13629.48|10
1643506110000|2022-01-30 01:28:30|13749.42|13629.42|13749.47|13629.47|13749.57|13629.57|13749.31|13629.31|10
1643506120000|2022-01-30 01:28:40|13749.75|13629.75|13749.74|13629.74|13749.75|13629.75|13749.51|13629.51|9
1643506130000|2022-01-30 01:28:50|13749.96|13629.96|13750.34|13630.34|13750.44|13630.44|13749.86|13629.86|7
1643506140000|2022-01-30 01:29:00|13750.38|13630.38|13749.99|13629.99|13750.38|13630.38|13749.99|13629.99|8
1643506150000|2022-01-30 01:29:10|13750.22|13630.22|13750.06|13630.06|13750.35|13630.35|13749.75|13629.75|10
1643506160000|2022-01-30 01:29:20|13750.23|13630.23|13749.82|13629.82|13750.23|13630.23|13749.69|13629.69|9
1643506170000|2022-01-30 01:29:30|13749.8|13629.8|13749.07|13629.07|13749.86|13629.86|13749.07|13629.07|10
1643506180000|2022-01-30 01:29:40|13748.94|13628.94|13748.84|13628.84|13748.94|13628.94|13747.79|13627.79|9
1643506190000|2022-01-30 01:29:50|13749|13629|13750.84|13630.84|13750.84|13630.84|13748.73|13628.73|8
1643506200000|2022-01-30 01:30:00|13750.93|13630.93|13751.18|13631.18|13751.19|13631.19|13750.82|13630.82|9
1643506210000|2022-01-30 01:30:10|13751.2|13631.2|13751.14|13631.14|13751.4|13631.4|13751.14|13631.14|10
1643506220000|2022-01-30 01:30:20|13751.17|13631.17|13751.63|13631.63|13751.63|13631.63|13751.14|13631.14|8
1643506230000|2022-01-30 01:30:30|13751.56|13631.56|13752.51|13632.51|13752.51|13632.51|13751.43|13631.43|10
1643506240000|2022-01-30 01:30:40|13752.47|13632.47|13752.49|13632.49|13752.7|13632.7|13752.44|13632.44|8
1643506250000|2022-01-30 01:30:50|13752.19|13632.19|13750.78|13630.78|13752.19|13632.19|13750.22|13630.22|10
1643506260000|2022-01-30 01:31:00|13750.93|13630.93|13751.3|13631.3|13751.79|13631.79|13750.93|13630.93|10
1643506270000|2022-01-30 01:31:10|13751.29|13631.29|13751.01|13631.01|13751.65|13631.65|13750.59|13630.59|10
1643506280000|2022-01-30 01:31:20|13750.94|13630.94|13750.4|13630.4|13750.96|13630.96|13750.4|13630.4|9
1643506290000|2022-01-30 01:31:30|13750.39|13630.39|13749.54|13629.54|13750.39|13630.39|13749.54|13629.54|10
1643506300000|2022-01-30 01:31:40|13749.39|13629.39|13749.13|13629.13|13749.39|13629.39|13749.09|13629.09|10
1643506310000|2022-01-30 01:31:50|13749.21|13629.21|13748.74|13628.74|13749.27|13629.27|13748.74|13628.74|9
1643506320000|2022-01-30 01:32:00|13748.62|13628.62|13748.41|13628.41|13748.62|13628.62|13748.29|13628.29|9
1643506330000|2022-01-30 01:32:10|13748.52|13628.52|13748.96|13628.96|13748.96|13628.96|13748.38|13628.38|10
1643506340000|2022-01-30 01:32:20|13748.82|13628.82|13747.14|13627.14|13748.82|13628.82|13747.14|13627.14|10
1643506350000|2022-01-30 01:32:30|13747.15|13627.15|13746.86|13626.86|13747.16|13627.16|13746.86|13626.86|8
1643506360000|2022-01-30 01:32:40|13746.84|13626.84|13749.15|13629.15|13749.15|13629.15|13746.84|13626.84|9
1643506370000|2022-01-30 01:32:50|13749.14|13629.14|13748.65|13628.65|13749.21|13629.21|13748.65|13628.65|8
1643506380000|2022-01-30 01:33:00|13748.96|13628.96|13750.47|13630.47|13750.47|13630.47|13748.96|13628.96|8
1643506390000|2022-01-30 01:33:10|13750.84|13630.84|13751.07|13631.07|13751.45|13631.45|13750.84|13630.84|9
1643506400000|2022-01-30 01:33:20|13751.27|13631.27|13751.06|13631.06|13751.5|13631.5|13750.91|13630.91|10
1643506410000|2022-01-30 01:33:30|13751.39|13631.39|13751.84|13631.84|13752.26|13632.26|13751.39|13631.39|9
1643506420000|2022-01-30 01:33:40|13751.85|13631.85|13751.83|13631.83|13751.88|13631.88|13751.52|13631.52|9
1643506430000|2022-01-30 01:33:50|13751.8|13631.8|13751.93|13631.93|13752.01|13632.01|13751.78|13631.78|10
1643506440000|2022-01-30 01:34:00|13751.77|13631.77|13752.05|13632.05|13752.05|13632.05|13751.55|13631.55|9
1643506450000|2022-01-30 01:34:10|13752.1|13632.1|13753.07|13633.07|13753.07|13633.07|13752.06|13632.06|10
1643506460000|2022-01-30 01:34:20|13753.14|13633.14|13753|13633|13753.26|13633.26|13752.79|13632.79|10
1643506470000|2022-01-30 01:34:30|13753.11|13633.11|13751.01|13631.01|13753.11|13633.11|13751.01|13631.01|10
1643506480000|2022-01-30 01:34:40|13750.81|13630.81|13748.66|13628.66|13750.81|13630.81|13748.66|13628.66|10
1643506490000|2022-01-30 01:34:50|13748.75|13628.75|13750.21|13630.21|13750.21|13630.21|13748.75|13628.75|10
1643506500000|2022-01-30 01:35:00|13750.48|13630.48|13749.81|13629.81|13751.23|13631.23|13749.81|13629.81|9
1643506510000|2022-01-30 01:35:10|13749.63|13629.63|13747.49|13627.49|13749.63|13629.63|13747.49|13627.49|9
1643506520000|2022-01-30 01:35:20|13747.37|13627.37|13746.73|13626.73|13747.55|13627.55|13746.45|13626.45|10
1643506530000|2022-01-30 01:35:30|13747.23|13627.23|13746.32|13626.32|13747.25|13627.25|13746.32|13626.32|9
1643506540000|2022-01-30 01:35:40|13746.25|13626.25|13744.57|13624.57|13746.25|13626.25|13744.57|13624.57|9
1643506550000|2022-01-30 01:35:50|13744.39|13624.39|13743.12|13623.12|13744.39|13624.39|13743.12|13623.12|9
1643506560000|2022-01-30 01:36:00|13742.05|13622.05|13740.14|13620.14|13742.15|13622.15|13740.14|13620.14|10
1643506570000|2022-01-30 01:36:10|13739.9|13619.9|13739.54|13619.54|13739.9|13619.9|13739.4|13619.4|10
1643506580000|2022-01-30 01:36:20|13739.5|13619.5|13739.33|13619.33|13739.63|13619.63|13739.33|13619.33|8
1643506590000|2022-01-30 01:36:30|13739.21|13619.21|13734.46|13614.46|13739.21|13619.21|13734.46|13614.46|10
1643506600000|2022-01-30 01:36:40|13733.87|13613.87|13730.83|13610.83|13733.87|13613.87|13730.83|13610.83|10
1643506610000|2022-01-30 01:36:50|13730.47|13610.47|13729.53|13609.53|13730.47|13610.47|13729.32|13609.32|10
1643506620000|2022-01-30 01:37:00|13729.27|13609.27|13730.2|13610.2|13730.2|13610.2|13729.04|13609.04|10
1643506630000|2022-01-30 01:37:10|13730.3|13610.3|13731.15|13611.15|13731.63|13611.63|13730.3|13610.3|10
1643506640000|2022-01-30 01:37:20|13731.27|13611.27|13730.48|13610.48|13731.61|13611.61|13730.48|13610.48|9
1643506650000|2022-01-30 01:37:30|13730.49|13610.49|13730.17|13610.17|13730.65|13610.65|13730.16|13610.16|10
1643506660000|2022-01-30 01:37:40|13730.15|13610.15|13730.29|13610.29|13730.68|13610.68|13730.15|13610.15|10
1643506670000|2022-01-30 01:37:50|13730.39|13610.39|13731.51|13611.51|13731.52|13611.52|13730.39|13610.39|10
1643506680000|2022-01-30 01:38:00|13731.45|13611.45|13731.83|13611.83|13732.14|13612.14|13731.42|13611.42|10
1643506690000|2022-01-30 01:38:10|13732.02|13612.02|13731.23|13611.23|13732.21|13612.21|13731.23|13611.23|10
1643506700000|2022-01-30 01:38:20|13731.35|13611.35|13729.16|13609.16|13731.55|13611.55|13729.16|13609.16|9
1643506710000|2022-01-30 01:38:30|13729.24|13609.24|13727.17|13607.17|13729.46|13609.46|13727.17|13607.17|10
1643506720000|2022-01-30 01:38:40|13727.13|13607.13|13727.31|13607.31|13727.31|13607.31|13727.12|13607.12|10
1643506730000|2022-01-30 01:38:50|13727.27|13607.27|13727.64|13607.64|13727.64|13607.64|13726.87|13606.87|10
1643506740000|2022-01-30 01:39:00|13728.29|13608.29|13729.28|13609.28|13729.28|13609.28|13728.28|13608.28|8
1643506750000|2022-01-30 01:39:10|13729.38|13609.38|13730.87|13610.87|13730.87|13610.87|13729.25|13609.25|9
1643506760000|2022-01-30 01:39:20|13730.94|13610.94|13731.05|13611.05|13731.26|13611.26|13730.94|13610.94|9
1643506770000|2022-01-30 01:39:30|13731.06|13611.06|13731.32|13611.32|13731.45|13611.45|13731.03|13611.03|10
1643506780000|2022-01-30 01:39:40|13731.66|13611.66|13729.08|13609.08|13731.84|13611.84|13729.08|13609.08|10
1643506790000|2022-01-30 01:39:50|13728.35|13608.35|13728.24|13608.24|13728.5|13608.5|13728.02|13608.02|9
1643506800000|2022-01-30 01:40:00|13728.32|13608.32|13729.2|13609.2|13729.2|13609.2|13728.32|13608.32|10
1643506810000|2022-01-30 01:40:10|13729.13|13609.13|13729.31|13609.31|13729.41|13609.41|13728.93|13608.93|10
1643506820000|2022-01-30 01:40:20|13729.29|13609.29|13729.07|13609.07|13729.33|13609.33|13728.91|13608.91|8
1643506830000|2022-01-30 01:40:30|13729.02|13609.02|13728.62|13608.62|13729.02|13609.02|13728.57|13608.57|8
1643506840000|2022-01-30 01:40:40|13728.58|13608.58|13728.94|13608.94|13729.08|13609.08|13728.15|13608.15|10
1643506850000|2022-01-30 01:40:50|13729.04|13609.04|13729.71|13609.71|13729.71|13609.71|13729.04|13609.04|8
1643506860000|2022-01-30 01:41:00|13729.64|13609.64|13730.21|13610.21|13730.66|13610.66|13729.64|13609.64|7
1643506870000|2022-01-30 01:41:10|13729.83|13609.83|13729.03|13609.03|13730.52|13610.52|13729.03|13609.03|10
1643506880000|2022-01-30 01:41:20|13729.08|13609.08|13727.98|13607.98|13729.08|13609.08|13727.98|13607.98|9
1643506890000|2022-01-30 01:41:30|13727.8|13607.8|13726.28|13606.28|13727.8|13607.8|13726.28|13606.28|10
1643506900000|2022-01-30 01:41:40|13726.14|13606.14|13725.44|13605.44|13726.14|13606.14|13725.37|13605.37|10
1643506910000|2022-01-30 01:41:50|13725.89|13605.89|13725.63|13605.63|13726.13|13606.13|13725.63|13605.63|10
1643506920000|2022-01-30 01:42:00|13725.69|13605.69|13724.08|13604.08|13725.7|13605.7|13724.08|13604.08|9
1643506930000|2022-01-30 01:42:10|13724.2|13604.2|13725.32|13605.32|13725.32|13605.32|13724.2|13604.2|10
1643506940000|2022-01-30 01:42:20|13724.76|13604.76|13724.48|13604.48|13725.01|13605.01|13724.48|13604.48|10
1643506950000|2022-01-30 01:42:30|13724.55|13604.55|13723.54|13603.54|13724.6|13604.6|13723.54|13603.54|10
1643506960000|2022-01-30 01:42:40|13723.64|13603.64|13722.58|13602.58|13723.66|13603.66|13722.58|13602.58|9
1643506970000|2022-01-30 01:42:50|13722.59|13602.59|13722.74|13602.74|13724.38|13604.38|13722.59|13602.59|9
1643506980000|2022-01-30 01:43:00|13720.74|13600.74|13716.07|13596.07|13720.74|13600.74|13716.07|13596.07|10
1643506990000|2022-01-30 01:43:10|13714.56|13594.56|13705.53|13585.53|13714.56|13594.56|13705.53|13585.53|10
1643507000000|2022-01-30 01:43:20|13705.89|13585.89|13705.53|13585.53|13706.2|13586.2|13705.08|13585.08|9
1643507010000|2022-01-30 01:43:30|13705.5|13585.5|13706.36|13586.36|13706.99|13586.99|13704.19|13584.19|10
1643507020000|2022-01-30 01:43:40|13706.25|13586.25|13708.77|13588.77|13708.77|13588.77|13706.25|13586.25|10
1643507030000|2022-01-30 01:43:50|13708.61|13588.61|13708.41|13588.41|13709.25|13589.25|13708.41|13588.41|10
1643507040000|2022-01-30 01:44:00|13708.05|13588.05|13706.63|13586.63|13708.05|13588.05|13706.37|13586.37|10
1643507050000|2022-01-30 01:44:10|13706.54|13586.54|13706.82|13586.82|13707.17|13587.17|13706.31|13586.31|10
1643507060000|2022-01-30 01:44:20|13706.58|13586.58|13706.43|13586.43|13707.42|13587.42|13705.32|13585.32|10
1643507070000|2022-01-30 01:44:30|13706.63|13586.63|13707.5|13587.5|13707.6|13587.6|13706.63|13586.63|10
1643507080000|2022-01-30 01:44:40|13707.83|13587.83|13707.91|13587.91|13708.05|13588.05|13707.76|13587.76|9
1643507090000|2022-01-30 01:44:50|13707.86|13587.86|13703.11|13583.11|13707.98|13587.98|13703.11|13583.11|10
1643507100000|2022-01-30 01:45:00|13702.76|13582.76|13697.77|13577.77|13702.76|13582.76|13697.57|13577.57|10
1643507110000|2022-01-30 01:45:10|13697.37|13577.37|13696.53|13576.53|13697.37|13577.37|13696.28|13576.28|10
1643507120000|2022-01-30 01:45:20|13697.08|13577.08|13697.82|13577.82|13697.82|13577.82|13697.08|13577.08|10
1643507130000|2022-01-30 01:45:30|13697.67|13577.67|13694.98|13574.98|13697.67|13577.67|13694.98|13574.98|10
1643507140000|2022-01-30 01:45:40|13694.83|13574.83|13694.82|13574.82|13694.83|13574.83|13693.76|13573.76|9
1643507150000|2022-01-30 01:45:50|13694.62|13574.62|13694.99|13574.99|13694.99|13574.99|13694.39|13574.39|8
1643507160000|2022-01-30 01:46:00|13694.59|13574.59|13695.98|13575.98|13695.98|13575.98|13694.59|13574.59|9
1643507170000|2022-01-30 01:46:10|13696.32|13576.32|13698.67|13578.67|13698.67|13578.67|13696.24|13576.24|9
1643507180000|2022-01-30 01:46:20|13698.35|13578.35|13699.95|13579.95|13699.95|13579.95|13698.35|13578.35|10
1643507190000|2022-01-30 01:46:30|13699.98|13579.98|13700.05|13580.05|13700.64|13580.64|13699.74|13579.74|10
1643507200000|2022-01-30 01:46:40|13699.85|13579.85|13700.71|13580.71|13700.71|13580.71|13699.8|13579.8|9
1643507210000|2022-01-30 01:46:50|13701.42|13581.42|13702.48|13582.48|13702.67|13582.67|13701.42|13581.42|8
1643507220000|2022-01-30 01:47:00|13702|13582|13702.93|13582.93|13702.93|13582.93|13701.5|13581.5|9
1643507230000|2022-01-30 01:47:10|13703.05|13583.05|13702.39|13582.39|13703.05|13583.05|13702.39|13582.39|9
1643507240000|2022-01-30 01:47:20|13702.29|13582.29|13702.06|13582.06|13702.3|13582.3|13701.96|13581.96|9
1643507250000|2022-01-30 01:47:30|13702.04|13582.04|13703.03|13583.03|13703.03|13583.03|13702.03|13582.03|10
1643507260000|2022-01-30 01:47:40|13702.94|13582.94|13705.99|13585.99|13705.99|13585.99|13702.94|13582.94|10
1643507270000|2022-01-30 01:47:50|13706.05|13586.05|13706.26|13586.26|13706.52|13586.52|13705.8|13585.8|10
1643507280000|2022-01-30 01:48:00|13706.42|13586.42|13708.84|13588.84|13708.84|13588.84|13706.4|13586.4|10
1643507290000|2022-01-30 01:48:10|13709.02|13589.02|13709.15|13589.15|13709.37|13589.37|13708.79|13588.79|10
1643507300000|2022-01-30 01:48:20|13709.16|13589.16|13710.15|13590.15|13710.28|13590.28|13709.16|13589.16|9
1643507310000|2022-01-30 01:48:30|13710.12|13590.12|13709.99|13589.99|13710.12|13590.12|13709.7|13589.7|10
1643507320000|2022-01-30 01:48:40|13710.15|13590.15|13710.57|13590.57|13710.84|13590.84|13710.15|13590.15|7
1643507330000|2022-01-30 01:48:50|13710.48|13590.48|13710.36|13590.36|13710.5|13590.5|13710.33|13590.33|8
1643507340000|2022-01-30 01:49:00|13710.42|13590.42|13712.28|13592.28|13712.28|13592.28|13710.3|13590.3|10
1643507350000|2022-01-30 01:49:10|13712.55|13592.55|13715.55|13595.55|13715.55|13595.55|13712.55|13592.55|10
1643507360000|2022-01-30 01:49:20|13715.48|13595.48|13715.29|13595.29|13715.59|13595.59|13715.29|13595.29|9
1643507370000|2022-01-30 01:49:30|13715.46|13595.46|13715.46|13595.46|13715.86|13595.86|13715.46|13595.46|10
1643507380000|2022-01-30 01:49:40|13715.37|13595.37|13715|13595|13715.42|13595.42|13714.88|13594.88|10
1643507390000|2022-01-30 01:49:50|13714.97|13594.97|13715.31|13595.31|13715.31|13595.31|13714.86|13594.86|9
1643507400000|2022-01-30 01:50:00|13715.45|13595.45|13717.35|13597.35|13717.35|13597.35|13715.45|13595.45|10
1643507410000|2022-01-30 01:50:10|13717.43|13597.43|13717.95|13597.95|13717.95|13597.95|13717.41|13597.41|8
1643507420000|2022-01-30 01:50:20|13718.02|13598.02|13718.03|13598.03|13718.15|13598.15|13717.87|13597.87|10
1643507430000|2022-01-30 01:50:30|13717.92|13597.92|13718.01|13598.01|13718.02|13598.02|13717.58|13597.58|9
1643507440000|2022-01-30 01:50:40|13718.04|13598.04|13716.41|13596.41|13718.06|13598.06|13716.36|13596.36|10
1643507450000|2022-01-30 01:50:50|13716.27|13596.27|13715.14|13595.14|13716.27|13596.27|13715.14|13595.14|10
1643507460000|2022-01-30 01:51:00|13715.52|13595.52|13714.48|13594.48|13715.57|13595.57|13714.48|13594.48|9
1643507470000|2022-01-30 01:51:10|13714.54|13594.54|13715.26|13595.26|13715.26|13595.26|13714.54|13594.54|10
1643507480000|2022-01-30 01:51:20|13715.45|13595.45|13714.74|13594.74|13715.45|13595.45|13714.71|13594.71|10
1643507490000|2022-01-30 01:51:30|13714.56|13594.56|13716.61|13596.61|13716.61|13596.61|13714.56|13594.56|10
1643507500000|2022-01-30 01:51:40|13716.49|13596.49|13717.79|13597.79|13717.79|13597.79|13716.25|13596.25|10
1643507510000|2022-01-30 01:51:50|13718.12|13598.12|13719.01|13599.01|13719.06|13599.06|13718.12|13598.12|9
1643507520000|2022-01-30 01:52:00|13718.99|13598.99|13718.62|13598.62|13719.01|13599.01|13718.62|13598.62|9
1643507530000|2022-01-30 01:52:10|13718.63|13598.63|13714.46|13594.46|13718.63|13598.63|13714.4|13594.4|10
1643507540000|2022-01-30 01:52:20|13714.43|13594.43|13713.95|13593.95|13714.43|13594.43|13713.57|13593.57|8
1643507550000|2022-01-30 01:52:30|13713.96|13593.96|13714.08|13594.08|13714.13|13594.13|13713.9|13593.9|9
1643507560000|2022-01-30 01:52:40|13713.82|13593.82|13713.72|13593.72|13714.12|13594.12|13713.72|13593.72|10
1643507570000|2022-01-30 01:52:50|13713.76|13593.76|13712.71|13592.71|13713.76|13593.76|13712.71|13592.71|9
1643507580000|2022-01-30 01:53:00|13712.75|13592.75|13712.89|13592.89|13712.99|13592.99|13712.73|13592.73|8
1643507590000|2022-01-30 01:53:10|13712.9|13592.9|13712.49|13592.49|13712.9|13592.9|13712.12|13592.12|8
1643507600000|2022-01-30 01:53:20|13712.43|13592.43|13712.44|13592.44|13712.63|13592.63|13712.3|13592.3|8
1643507610000|2022-01-30 01:53:30|13712.48|13592.48|13713.1|13593.1|13713.1|13593.1|13712.22|13592.22|9
1643507620000|2022-01-30 01:53:40|13713.65|13593.65|13714.74|13594.74|13714.74|13594.74|13713.28|13593.28|9
1643507630000|2022-01-30 01:53:50|13714.9|13594.9|13714.86|13594.86|13715.32|13595.32|13714.81|13594.81|10
1643507640000|2022-01-30 01:54:00|13714.9|13594.9|13715.94|13595.94|13715.94|13595.94|13714.9|13594.9|10
1643507650000|2022-01-30 01:54:10|13715.86|13595.86|13716.13|13596.13|13716.13|13596.13|13715.78|13595.78|10
1643507660000|2022-01-30 01:54:20|13716.06|13596.06|13716.27|13596.27|13716.27|13596.27|13715.84|13595.84|10
1643507670000|2022-01-30 01:54:30|13716.17|13596.17|13716.49|13596.49|13716.49|13596.49|13716.09|13596.09|9
1643507680000|2022-01-30 01:54:40|13716.51|13596.51|13716.52|13596.52|13716.71|13596.71|13716.4|13596.4|9
1643507690000|2022-01-30 01:54:50|13716.47|13596.47|13717.32|13597.32|13717.32|13597.32|13716.47|13596.47|6
1643507700000|2022-01-30 01:55:00|13717.42|13597.42|13717.69|13597.69|13717.78|13597.78|13717.42|13597.42|8
1643507710000|2022-01-30 01:55:10|13717.58|13597.58|13717.87|13597.87|13717.87|13597.87|13717.58|13597.58|9
1643507720000|2022-01-30 01:55:20|13717.78|13597.78|13717.86|13597.86|13718.04|13598.04|13717.78|13597.78|9
1643507730000|2022-01-30 01:55:30|13717.94|13597.94|13718.33|13598.33|13718.48|13598.48|13717.94|13597.94|7
1643507740000|2022-01-30 01:55:40|13718.32|13598.32|13718.05|13598.05|13718.43|13598.43|13718.05|13598.05|7
1643507750000|2022-01-30 01:55:50|13717.68|13597.68|13716.63|13596.63|13717.68|13597.68|13716.63|13596.63|9
1643507760000|2022-01-30 01:56:00|13716.66|13596.66|13716.82|13596.82|13716.89|13596.89|13716.49|13596.49|10
1643507770000|2022-01-30 01:56:10|13716.8|13596.8|13716.29|13596.29|13716.98|13596.98|13716.19|13596.19|8
1643507780000|2022-01-30 01:56:20|13717.85|13597.85|13716.34|13596.34|13717.85|13597.85|13716.17|13596.17|10
1643507790000|2022-01-30 01:56:30|13716.23|13596.23|13715.51|13595.51|13716.42|13596.42|13715.51|13595.51|8
1643507800000|2022-01-30 01:56:40|13715.29|13595.29|13713.71|13593.71|13715.29|13595.29|13713.71|13593.71|9
1643507810000|2022-01-30 01:56:50|13713.61|13593.61|13712.04|13592.04|13713.61|13593.61|13712.04|13592.04|9
1643507820000|2022-01-30 01:57:00|13712.05|13592.05|13711|13591|13712.11|13592.11|13710.91|13590.91|8
1643507830000|2022-01-30 01:57:10|13710.98|13590.98|13710.18|13590.18|13710.98|13590.98|13710.18|13590.18|10
1643507840000|2022-01-30 01:57:20|13710.2|13590.2|13711.2|13591.2|13711.2|13591.2|13710.1|13590.1|8
1643507850000|2022-01-30 01:57:30|13711.12|13591.12|13712.51|13592.51|13712.51|13592.51|13711.12|13591.12|10
1643507860000|2022-01-30 01:57:40|13712.47|13592.47|13713.6|13593.6|13713.6|13593.6|13712.47|13592.47|9
1643507870000|2022-01-30 01:57:50|13713.67|13593.67|13713.75|13593.75|13713.75|13593.75|13713.25|13593.25|10
1643507880000|2022-01-30 01:58:00|13713.29|13593.29|13715.09|13595.09|13715.1|13595.1|13713.29|13593.29|10
1643507890000|2022-01-30 01:58:10|13715.26|13595.26|13715.26|13595.26|13715.31|13595.31|13714.94|13594.94|10
1643507900000|2022-01-30 01:58:20|13715.51|13595.51|13716.04|13596.04|13716.04|13596.04|13715.51|13595.51|10
1643507910000|2022-01-30 01:58:30|13715.97|13595.97|13717.21|13597.21|13717.21|13597.21|13715.97|13595.97|9
1643507920000|2022-01-30 01:58:40|13717.13|13597.13|13718.79|13598.79|13718.79|13598.79|13717.13|13597.13|10
1643507930000|2022-01-30 01:58:50|13719.26|13599.26|13718.91|13598.91|13719.37|13599.37|13718.71|13598.71|10
1643507940000|2022-01-30 01:59:00|13718.8|13598.8|13719.47|13599.47|13719.47|13599.47|13718.48|13598.48|9
1643507950000|2022-01-30 01:59:10|13719.67|13599.67|13720.63|13600.63|13720.63|13600.63|13719.67|13599.67|10
1643507960000|2022-01-30 01:59:20|13720.86|13600.86|13721.61|13601.61|13721.8|13601.8|13720.86|13600.86|10
1643507970000|2022-01-30 01:59:30|13721.98|13601.98|13723.03|13603.03|13723.03|13603.03|13721.98|13601.98|10
1643507980000|2022-01-30 01:59:40|13723.14|13603.14|13722.9|13602.9|13723.29|13603.29|13722.87|13602.87|9
1643507990000|2022-01-30 01:59:50|13722.89|13602.89|13722.14|13602.14|13723.28|13603.28|13722.14|13602.14|10
1643508000000|2022-01-30 02:00:00|13722.02|13602.02|13722.96|13602.96|13723.34|13603.34|13722.02|13602.02|9
1643508010000|2022-01-30 02:00:10|13722.74|13602.74|13722.17|13602.17|13722.74|13602.74|13721.83|13601.83|10
1643508020000|2022-01-30 02:00:20|13722.34|13602.34|13721.19|13601.19|13722.34|13602.34|13720.87|13600.87|10
1643508030000|2022-01-30 02:00:30|13721.33|13601.33|13722.4|13602.4|13722.58|13602.58|13721.02|13601.02|10
1643508040000|2022-01-30 02:00:40|13722.38|13602.38|13722.46|13602.46|13723.01|13603.01|13722.3|13602.3|10
1643508050000|2022-01-30 02:00:50|13722.24|13602.24|13721.67|13601.67|13722.24|13602.24|13721.67|13601.67|10
1643508060000|2022-01-30 02:01:00|13721.47|13601.47|13721.09|13601.09|13721.47|13601.47|13721.05|13601.05|9
1643508070000|2022-01-30 02:01:10|13721.11|13601.11|13722.19|13602.19|13722.24|13602.24|13721.11|13601.11|8
1643508080000|2022-01-30 02:01:20|13722.05|13602.05|13721.86|13601.86|13722.05|13602.05|13721.78|13601.78|10
1643508090000|2022-01-30 02:01:30|13721.87|13601.87|13722.24|13602.24|13722.32|13602.32|13721.81|13601.81|10
1643508100000|2022-01-30 02:01:40|13721.38|13601.38|13723.79|13603.79|13723.79|13603.79|13721.16|13601.16|10
1643508110000|2022-01-30 02:01:50|13723.25|13603.25|13725.33|13605.33|13725.33|13605.33|13723.21|13603.21|9
1643508120000|2022-01-30 02:02:00|13728.46|13608.46|13737.55|13617.55|13737.55|13617.55|13728.46|13608.46|10
1643508130000|2022-01-30 02:02:10|13738.09|13618.09|13739.46|13619.46|13739.46|13619.46|13738.09|13618.09|10
1643508140000|2022-01-30 02:02:20|13739.42|13619.42|13741.08|13621.08|13741.08|13621.08|13739.42|13619.42|10
1643508150000|2022-01-30 02:02:30|13740.98|13620.98|13739.55|13619.55|13740.98|13620.98|13739.35|13619.35|10
1643508160000|2022-01-30 02:02:40|13739.42|13619.42|13738.8|13618.8|13739.82|13619.82|13738.8|13618.8|9
1643508170000|2022-01-30 02:02:50|13738.64|13618.64|13736.07|13616.07|13738.64|13618.64|13735.97|13615.97|10
1643508180000|2022-01-30 02:03:00|13736.09|13616.09|13735.58|13615.58|13736.88|13616.88|13735.54|13615.54|10
1643508190000|2022-01-30 02:03:10|13735.54|13615.54|13735.75|13615.75|13735.98|13615.98|13735.54|13615.54|9
1643508200000|2022-01-30 02:03:20|13735.82|13615.82|13735.03|13615.03|13735.82|13615.82|13735.03|13615.03|10
1643508210000|2022-01-30 02:03:30|13734.51|13614.51|13732.62|13612.62|13734.51|13614.51|13732.62|13612.62|8
1643508220000|2022-01-30 02:03:40|13732|13612|13730.08|13610.08|13732|13612|13730.08|13610.08|9
1643508230000|2022-01-30 02:03:50|13730.05|13610.05|13729.59|13609.59|13730.09|13610.09|13729.59|13609.59|10
1643508240000|2022-01-30 02:04:00|13729.43|13609.43|13730.11|13610.11|13730.23|13610.23|13729.28|13609.28|10
1643508250000|2022-01-30 02:04:10|13730.13|13610.13|13730.83|13610.83|13730.93|13610.93|13730.09|13610.09|10
1643508260000|2022-01-30 02:04:20|13730.84|13610.84|13729.47|13609.47|13730.84|13610.84|13729.47|13609.47|9
1643508270000|2022-01-30 02:04:30|13728.78|13608.78|13727.75|13607.75|13728.78|13608.78|13727.58|13607.58|9
1643508280000|2022-01-30 02:04:40|13728.13|13608.13|13728.22|13608.22|13728.47|13608.47|13727.89|13607.89|9
1643508290000|2022-01-30 02:04:50|13728.03|13608.03|13727.64|13607.64|13728.03|13608.03|13727.6|13607.6|10
1643508300000|2022-01-30 02:05:00|13727.26|13607.26|13725.82|13605.82|13727.26|13607.26|13725.82|13605.82|10
1643508310000|2022-01-30 02:05:10|13725.64|13605.64|13723.8|13603.8|13725.64|13605.64|13723.8|13603.8|10
1643508320000|2022-01-30 02:05:20|13723.83|13603.83|13719.73|13599.73|13723.83|13603.83|13719.73|13599.73|10
1643508330000|2022-01-30 02:05:30|13719.24|13599.24|13715.98|13595.98|13719.24|13599.24|13715.98|13595.98|10
1643508340000|2022-01-30 02:05:40|13715.43|13595.43|13712.76|13592.76|13715.43|13595.43|13712.76|13592.76|10
1643508350000|2022-01-30 02:05:50|13712.88|13592.88|13711.59|13591.59|13712.91|13592.91|13711.59|13591.59|10
1643508360000|2022-01-30 02:06:00|13711.21|13591.21|13709.87|13589.87|13711.21|13591.21|13709.64|13589.64|10
1643508370000|2022-01-30 02:06:10|13710.34|13590.34|13711.58|13591.58|13712.34|13592.34|13710.34|13590.34|10
1643508380000|2022-01-30 02:06:20|13711.62|13591.62|13711.35|13591.35|13712.12|13592.12|13711.35|13591.35|10
1643508390000|2022-01-30 02:06:30|13711.15|13591.15|13710.75|13590.75|13711.27|13591.27|13710.75|13590.75|9
1643508400000|2022-01-30 02:06:40|13710.76|13590.76|13711.36|13591.36|13711.58|13591.58|13710.69|13590.69|10
1643508410000|2022-01-30 02:06:50|13711.32|13591.32|13711.65|13591.65|13711.89|13591.89|13711.27|13591.27|10
1643508420000|2022-01-30 02:07:00|13711.76|13591.76|13713.67|13593.67|13713.67|13593.67|13711.76|13591.76|9
1643508430000|2022-01-30 02:07:10|13713.04|13593.04|13712.82|13592.82|13713.25|13593.25|13712.37|13592.37|10
1643508440000|2022-01-30 02:07:20|13712.67|13592.67|13714.78|13594.78|13714.78|13594.78|13712.36|13592.36|9
1643508450000|2022-01-30 02:07:30|13715.02|13595.02|13717.32|13597.32|13717.48|13597.48|13715.02|13595.02|10
1643508460000|2022-01-30 02:07:40|13717.71|13597.71|13719.61|13599.61|13719.61|13599.61|13717.71|13597.71|9
1643508470000|2022-01-30 02:07:50|13719.44|13599.44|13719.6|13599.6|13719.68|13599.68|13719.28|13599.28|9
1643508480000|2022-01-30 02:08:00|13719.75|13599.75|13719.75|13599.75|13719.88|13599.88|13719.71|13599.71|9
1643508490000|2022-01-30 02:08:10|13719.62|13599.62|13719.67|13599.67|13719.67|13599.67|13719.58|13599.58|8
1643508500000|2022-01-30 02:08:20|13719.63|13599.63|13720.83|13600.83|13720.83|13600.83|13719.63|13599.63|10
1643508510000|2022-01-30 02:08:30|13720.88|13600.88|13720.96|13600.96|13721.65|13601.65|13720.88|13600.88|10
1643508520000|2022-01-30 02:08:40|13720.88|13600.88|13717.56|13597.56|13720.88|13600.88|13717.56|13597.56|10
1643508530000|2022-01-30 02:08:50|13717.41|13597.41|13717.18|13597.18|13717.57|13597.57|13716.87|13596.87|9
1643508540000|2022-01-30 02:09:00|13717.14|13597.14|13719.92|13599.92|13719.96|13599.96|13717.14|13597.14|9
1643508550000|2022-01-30 02:09:10|13719.82|13599.82|13719.28|13599.28|13719.82|13599.82|13719.28|13599.28|10
1643508560000|2022-01-30 02:09:20|13719.42|13599.42|13718.43|13598.43|13719.42|13599.42|13718.42|13598.42|10
1643508570000|2022-01-30 02:09:30|13718.58|13598.58|13718.04|13598.04|13718.58|13598.58|13718.04|13598.04|9
1643508580000|2022-01-30 02:09:40|13718.03|13598.03|13718.45|13598.45|13719.26|13599.26|13718.03|13598.03|10
1643508590000|2022-01-30 02:09:50|13718.47|13598.47|13718.88|13598.88|13719.03|13599.03|13718.47|13598.47|9
1643508600000|2022-01-30 02:10:00|13718.86|13598.86|13717.07|13597.07|13718.96|13598.96|13717.07|13597.07|10
1643508610000|2022-01-30 02:10:10|13717.13|13597.13|13716.57|13596.57|13717.61|13597.61|13716.57|13596.57|10
1643508620000|2022-01-30 02:10:20|13716.39|13596.39|13714.53|13594.53|13716.44|13596.44|13714.37|13594.37|10
1643508630000|2022-01-30 02:10:30|13715.09|13595.09|13716.15|13596.15|13716.15|13596.15|13715.09|13595.09|9
1643508640000|2022-01-30 02:10:40|13716.1|13596.1|13710.76|13590.76|13716.18|13596.18|13710.76|13590.76|10
1643508650000|2022-01-30 02:10:50|13710.31|13590.31|13708.91|13588.91|13710.31|13590.31|13708.91|13588.91|10
1643508660000|2022-01-30 02:11:00|13708.61|13588.61|13699.14|13579.14|13708.7|13588.7|13699.14|13579.14|10
1643508670000|2022-01-30 02:11:10|13698.18|13578.18|13687.9|13567.9|13698.18|13578.18|13687.6|13567.6|10
1643508680000|2022-01-30 02:11:20|13688.01|13568.01|13687.06|13567.06|13688.01|13568.01|13687.06|13567.06|10
1643508690000|2022-01-30 02:11:30|13687.54|13567.54|13683.04|13563.04|13687.54|13567.54|13682.74|13562.74|10
1643508700000|2022-01-30 02:11:40|13682.23|13562.23|13678.18|13558.18|13682.23|13562.23|13678.18|13558.18|9
1643508710000|2022-01-30 02:11:50|13678.12|13558.12|13675.84|13555.84|13678.12|13558.12|13675.64|13555.64|9
1643508720000|2022-01-30 02:12:00|13676.1|13556.1|13674.21|13554.21|13676.1|13556.1|13673.67|13553.67|10
1643508730000|2022-01-30 02:12:10|13674.17|13554.17|13673.87|13553.87|13674.41|13554.41|13673.87|13553.87|10
1643508740000|2022-01-30 02:12:20|13673.83|13553.83|13674.95|13554.95|13675.12|13555.12|13673.62|13553.62|10
1643508750000|2022-01-30 02:12:30|13675.28|13555.28|13677.11|13557.11|13677.11|13557.11|13675.28|13555.28|10
1643508760000|2022-01-30 02:12:40|13677.15|13557.15|13677.73|13557.73|13678.23|13558.23|13677.15|13557.15|10
1643508770000|2022-01-30 02:12:50|13677.76|13557.76|13677.82|13557.82|13677.82|13557.82|13677.42|13557.42|9
1643508780000|2022-01-30 02:13:00|13677.88|13557.88|13678.39|13558.39|13678.82|13558.82|13677.88|13557.88|8
1643508790000|2022-01-30 02:13:10|13678.43|13558.43|13678.93|13558.93|13678.93|13558.93|13678.4|13558.4|9
1643508800000|2022-01-30 02:13:20|13678.96|13558.96|13678.9|13558.9|13678.96|13558.96|13678.56|13558.56|9
1643508810000|2022-01-30 02:13:30|13678.92|13558.92|13679.52|13559.52|13679.53|13559.53|13678.56|13558.56|10
1643508820000|2022-01-30 02:13:40|13680.14|13560.14|13680.63|13560.63|13680.77|13560.77|13680.14|13560.14|8
1643508830000|2022-01-30 02:13:50|13680.71|13560.71|13681.6|13561.6|13681.6|13561.6|13680.71|13560.71|7
1643508840000|2022-01-30 02:14:00|13681.49|13561.49|13680.6|13560.6|13681.49|13561.49|13680.49|13560.49|10
1643508850000|2022-01-30 02:14:10|13680.51|13560.51|13680.82|13560.82|13680.91|13560.91|13680.51|13560.51|8
1643508860000|2022-01-30 02:14:20|13681.14|13561.14|13681.23|13561.23|13681.6|13561.6|13681.14|13561.14|9
1643508870000|2022-01-30 02:14:30|13681.78|13561.78|13683.01|13563.01|13683.02|13563.02|13681.78|13561.78|10
1643508880000|2022-01-30 02:14:40|13682.89|13562.89|13683.06|13563.06|13683.14|13563.14|13682.55|13562.55|10
1643508890000|2022-01-30 02:14:50|13683.03|13563.03|13683.45|13563.45|13683.45|13563.45|13683.03|13563.03|9
1643508900000|2022-01-30 02:15:00|13683.53|13563.53|13684.69|13564.69|13684.69|13564.69|13683.48|13563.48|8
1643508910000|2022-01-30 02:15:10|13685.09|13565.09|13687.27|13567.27|13687.27|13567.27|13685.09|13565.09|10
1643508920000|2022-01-30 02:15:20|13687.39|13567.39|13687.97|13567.97|13687.97|13567.97|13687.19|13567.19|10
1643508930000|2022-01-30 02:15:30|13688.07|13568.07|13688.55|13568.55|13688.65|13568.65|13687.97|13567.97|10
1643508940000|2022-01-30 02:15:40|13688.3|13568.3|13688.87|13568.87|13688.87|13568.87|13687.84|13567.84|9
1643508950000|2022-01-30 02:15:50|13689.17|13569.17|13691.5|13571.5|13691.67|13571.67|13689.17|13569.17|10
1643508960000|2022-01-30 02:16:00|13692.06|13572.06|13693.86|13573.86|13693.86|13573.86|13692.06|13572.06|10
1643508970000|2022-01-30 02:16:10|13693.84|13573.84|13692.66|13572.66|13693.89|13573.89|13692.66|13572.66|8
1643508980000|2022-01-30 02:16:20|13692.71|13572.71|13691.39|13571.39|13692.71|13572.71|13691.39|13571.39|7
1643508990000|2022-01-30 02:16:30|13691.49|13571.49|13691.66|13571.66|13691.66|13571.66|13690.67|13570.67|7
1643509000000|2022-01-30 02:16:40|13691.68|13571.68|13691.93|13571.93|13691.93|13571.93|13691.34|13571.34|9
1643509010000|2022-01-30 02:16:50|13691.74|13571.74|13693.3|13573.3|13693.36|13573.36|13691.74|13571.74|9
1643509020000|2022-01-30 02:17:00|13693.25|13573.25|13694.04|13574.04|13694.04|13574.04|13693.21|13573.21|9
1643509030000|2022-01-30 02:17:10|13693.76|13573.76|13691.95|13571.95|13693.76|13573.76|13691.95|13571.95|10
1643509040000|2022-01-30 02:17:20|13691.85|13571.85|13692.7|13572.7|13693.17|13573.17|13691.73|13571.73|10
1643509050000|2022-01-30 02:17:30|13692.76|13572.76|13693.85|13573.85|13693.88|13573.88|13692.75|13572.75|10
1643509060000|2022-01-30 02:17:40|13693.96|13573.96|13694.05|13574.05|13694.06|13574.06|13693.82|13573.82|10
1643509070000|2022-01-30 02:17:50|13694.19|13574.19|13694.85|13574.85|13694.85|13574.85|13694.04|13574.04|7
1643509080000|2022-01-30 02:18:00|13694.87|13574.87|13697.85|13577.85|13698.29|13578.29|13694.87|13574.87|9
1643509090000|2022-01-30 02:18:10|13698.69|13578.69|13699.74|13579.74|13699.74|13579.74|13698.69|13578.69|10
1643509100000|2022-01-30 02:18:20|13699.84|13579.84|13700.1|13580.1|13700.32|13580.32|13699.84|13579.84|9
1643509110000|2022-01-30 02:18:30|13700.09|13580.09|13699.83|13579.83|13701.1|13581.1|13699.83|13579.83|9
1643509120000|2022-01-30 02:18:40|13700.08|13580.08|13698.65|13578.65|13700.08|13580.08|13698.51|13578.51|10
1643509130000|2022-01-30 02:18:50|13698.61|13578.61|13695.88|13575.88|13698.61|13578.61|13695.88|13575.88|10
1643509140000|2022-01-30 02:19:00|13695.81|13575.81|13694.71|13574.71|13696.03|13576.03|13694.71|13574.71|9
1643509150000|2022-01-30 02:19:10|13694.87|13574.87|13695.61|13575.61|13695.76|13575.76|13694.87|13574.87|10
1643509160000|2022-01-30 02:19:20|13695.53|13575.53|13696.35|13576.35|13696.43|13576.43|13695.53|13575.53|10
1643509170000|2022-01-30 02:19:30|13696.4|13576.4|13696.59|13576.59|13696.64|13576.64|13696.4|13576.4|9
1643509180000|2022-01-30 02:19:40|13696.66|13576.66|13695.67|13575.67|13696.93|13576.93|13695.67|13575.67|10
1643509190000|2022-01-30 02:19:50|13695.52|13575.52|13694.35|13574.35|13695.6|13575.6|13694.35|13574.35|10
1643509200000|2022-01-30 02:20:00|13694.63|13574.63|13694.37|13574.37|13694.64|13574.64|13694.26|13574.26|10
1643509210000|2022-01-30 02:20:10|13694.89|13574.89|13696.36|13576.36|13696.36|13576.36|13694.89|13574.89|10
1643509220000|2022-01-30 02:20:20|13696.25|13576.25|13698.31|13578.31|13698.33|13578.33|13695.89|13575.89|10
1643509230000|2022-01-30 02:20:30|13698.1|13578.1|13697.5|13577.5|13698.1|13578.1|13697.5|13577.5|9
1643509240000|2022-01-30 02:20:40|13697.51|13577.51|13697.88|13577.88|13697.89|13577.89|13697.35|13577.35|10
1643509250000|2022-01-30 02:20:50|13698.01|13578.01|13697.54|13577.54|13698.12|13578.12|13697.54|13577.54|10
1643509260000|2022-01-30 02:21:00|13697.47|13577.47|13697.7|13577.7|13697.8|13577.8|13697.43|13577.43|10
1643509270000|2022-01-30 02:21:10|13697.76|13577.76|13697.59|13577.59|13697.94|13577.94|13697.59|13577.59|10
1643509280000|2022-01-30 02:21:20|13697.69|13577.69|13698.1|13578.1|13698.1|13578.1|13697.45|13577.45|9
1643509290000|2022-01-30 02:21:30|13698.08|13578.08|13700.98|13580.98|13700.98|13580.98|13698.08|13578.08|10
1643509300000|2022-01-30 02:21:40|13701.05|13581.05|13702.39|13582.39|13702.39|13582.39|13701.05|13581.05|10
1643509310000|2022-01-30 02:21:50|13702.27|13582.27|13701.63|13581.63|13702.27|13582.27|13701.63|13581.63|9
1643509320000|2022-01-30 02:22:00|13701.59|13581.59|13702.74|13582.74|13702.74|13582.74|13701.59|13581.59|9
1643509330000|2022-01-30 02:22:10|13702.7|13582.7|13703.01|13583.01|13703.08|13583.08|13702.65|13582.65|10
1643509340000|2022-01-30 02:22:20|13703.03|13583.03|13703.52|13583.52|13703.65|13583.65|13703.03|13583.03|8
1643509350000|2022-01-30 02:22:30|13703.16|13583.16|13703.85|13583.85|13703.85|13583.85|13703.16|13583.16|9
1643509360000|2022-01-30 02:22:40|13703.9|13583.9|13703.62|13583.62|13704.05|13584.05|13703.62|13583.62|7
1643509370000|2022-01-30 02:22:50|13703.47|13583.47|13702.77|13582.77|13703.47|13583.47|13702.6|13582.6|8
1643509380000|2022-01-30 02:23:00|13702.82|13582.82|13703.09|13583.09|13703.09|13583.09|13702.82|13582.82|8
1643509390000|2022-01-30 02:23:10|13702.64|13582.64|13701.52|13581.52|13702.64|13582.64|13701.52|13581.52|8
1643509400000|2022-01-30 02:23:20|13701.56|13581.56|13701.58|13581.58|13701.76|13581.76|13700.61|13580.61|10
1643509410000|2022-01-30 02:23:30|13701.92|13581.92|13703.66|13583.66|13703.66|13583.66|13701.87|13581.87|10
1643509420000|2022-01-30 02:23:40|13703.58|13583.58|13703.83|13583.83|13704.01|13584.01|13703.58|13583.58|10
1643509430000|2022-01-30 02:23:50|13703.7|13583.7|13702.87|13582.87|13703.7|13583.7|13702.87|13582.87|9
1643509440000|2022-01-30 02:24:00|13702.83|13582.83|13702.76|13582.76|13702.83|13582.83|13702.58|13582.58|10
1643509450000|2022-01-30 02:24:10|13702.81|13582.81|13702.55|13582.55|13702.81|13582.81|13702.39|13582.39|9
1643509460000|2022-01-30 02:24:20|13702.38|13582.38|13702.82|13582.82|13702.88|13582.88|13702.12|13582.12|10
1643509470000|2022-01-30 02:24:30|13702.76|13582.76|13703.33|13583.33|13703.38|13583.38|13702.75|13582.75|10
1643509480000|2022-01-30 02:24:40|13703.34|13583.34|13704.67|13584.67|13704.67|13584.67|13703.33|13583.33|6
1643509490000|2022-01-30 02:24:50|13705.18|13585.18|13706.38|13586.38|13706.79|13586.79|13705.17|13585.17|8
1643509500000|2022-01-30 02:25:00|13706.49|13586.49|13706.83|13586.83|13706.83|13586.83|13706.37|13586.37|10
1643509510000|2022-01-30 02:25:10|13706.85|13586.85|13707.56|13587.56|13707.61|13587.61|13706.79|13586.79|9
1643509520000|2022-01-30 02:25:20|13707.5|13587.5|13708.07|13588.07|13708.07|13588.07|13707.5|13587.5|6
1643509530000|2022-01-30 02:25:30|13708.23|13588.23|13708.43|13588.43|13708.43|13588.43|13708.23|13588.23|7
1643509540000|2022-01-30 02:25:40|13708.45|13588.45|13708.55|13588.55|13708.96|13588.96|13708.4|13588.4|8
1643509550000|2022-01-30 02:25:50|13708.64|13588.64|13709.26|13589.26|13709.36|13589.36|13708.62|13588.62|10
1643509560000|2022-01-30 02:26:00|13709.34|13589.34|13710.03|13590.03|13710.03|13590.03|13709.34|13589.34|10
1643509570000|2022-01-30 02:26:10|13710.15|13590.15|13713.44|13593.44|13713.47|13593.47|13710.15|13590.15|10
1643509580000|2022-01-30 02:26:20|13713.58|13593.58|13713.76|13593.76|13713.91|13593.91|13713.55|13593.55|9
1643509590000|2022-01-30 02:26:30|13713.64|13593.64|13714.27|13594.27|13714.27|13594.27|13713.38|13593.38|9
1643509600000|2022-01-30 02:26:40|13714.3|13594.3|13715.54|13595.54|13715.54|13595.54|13714.3|13594.3|9
1643509610000|2022-01-30 02:26:50|13715.42|13595.42|13715.1|13595.1|13715.42|13595.42|13714.97|13594.97|9
1643509620000|2022-01-30 02:27:00|13715.24|13595.24|13714.6|13594.6|13715.28|13595.28|13714.6|13594.6|9
1643509630000|2022-01-30 02:27:10|13714.66|13594.66|13713.91|13593.91|13714.7|13594.7|13713.91|13593.91|10
1643509640000|2022-01-30 02:27:20|13713.97|13593.97|13715.48|13595.48|13715.48|13595.48|13713.93|13593.93|10
1643509650000|2022-01-30 02:27:30|13715.32|13595.32|13715.55|13595.55|13716.16|13596.16|13715.32|13595.32|10
1643509660000|2022-01-30 02:27:40|13715.48|13595.48|13716.05|13596.05|13716.05|13596.05|13715.48|13595.48|9
1643509670000|2022-01-30 02:27:50|13715.99|13595.99|13718.61|13598.61|13718.61|13598.61|13715.99|13595.99|10
1643509680000|2022-01-30 02:28:00|13718.63|13598.63|13719.31|13599.31|13719.31|13599.31|13718.31|13598.31|9
1643509690000|2022-01-30 02:28:10|13719.19|13599.19|13718.77|13598.77|13719.21|13599.21|13718.5|13598.5|8
1643509700000|2022-01-30 02:28:20|13718.61|13598.61|13718.52|13598.52|13718.78|13598.78|13718.49|13598.49|10
1643509710000|2022-01-30 02:28:30|13718.6|13598.6|13719.33|13599.33|13719.33|13599.33|13718.6|13598.6|7
1643509720000|2022-01-30 02:28:40|13719.4|13599.4|13720.34|13600.34|13720.34|13600.34|13719.4|13599.4|10
1643509730000|2022-01-30 02:28:50|13720.58|13600.58|13721.08|13601.08|13721.08|13601.08|13720.55|13600.55|9
1643509740000|2022-01-30 02:29:00|13721.23|13601.23|13721|13601|13721.3|13601.3|13721|13601|9
1643509750000|2022-01-30 02:29:10|13720.98|13600.98|13720.41|13600.41|13720.98|13600.98|13720.06|13600.06|10
1643509760000|2022-01-30 02:29:20|13720.44|13600.44|13721.26|13601.26|13721.26|13601.26|13720.44|13600.44|10
1643509770000|2022-01-30 02:29:30|13721.52|13601.52|13721.65|13601.65|13721.65|13601.65|13721.5|13601.5|6
1643509780000|2022-01-30 02:29:40|13721.68|13601.68|13721.76|13601.76|13721.93|13601.93|13721.45|13601.45|10
1643509790000|2022-01-30 02:29:50|13721.6|13601.6|13720.73|13600.73|13721.6|13601.6|13720.66|13600.66|8
1643509800000|2022-01-30 02:30:00|13720.72|13600.72|13721.4|13601.4|13721.73|13601.73|13720.3|13600.3|10
1643509810000|2022-01-30 02:30:10|13721.36|13601.36|13722|13602|13722|13602|13721.36|13601.36|8
1643509820000|2022-01-30 02:30:20|13722.03|13602.03|13721.94|13601.94|13722.13|13602.13|13721.94|13601.94|7
1643509830000|2022-01-30 02:30:30|13722.09|13602.09|13722.52|13602.52|13722.52|13602.52|13722.08|13602.08|8
1643509840000|2022-01-30 02:30:40|13722.53|13602.53|13722.63|13602.63|13722.63|13602.63|13722.3|13602.3|8
1643509850000|2022-01-30 02:30:50|13722.14|13602.14|13720.83|13600.83|13722.34|13602.34|13720.78|13600.78|10
1643509860000|2022-01-30 02:31:00|13721.14|13601.14|13721.23|13601.23|13721.25|13601.25|13721.12|13601.12|9
1643509870000|2022-01-30 02:31:10|13721.14|13601.14|13720.43|13600.43|13721.23|13601.23|13720.43|13600.43|9
1643509880000|2022-01-30 02:31:20|13720.08|13600.08|13720.75|13600.75|13720.99|13600.99|13720.08|13600.08|10
1643509890000|2022-01-30 02:31:30|13720.8|13600.8|13720.86|13600.86|13721.01|13601.01|13720.79|13600.79|8
1643509900000|2022-01-30 02:31:40|13720.96|13600.96|13720.37|13600.37|13720.97|13600.97|13720.34|13600.34|7
1643509910000|2022-01-30 02:31:50|13720.42|13600.42|13720.42|13600.42|13720.61|13600.61|13720.42|13600.42|7
1643509920000|2022-01-30 02:32:00|13720.88|13600.88|13721.05|13601.05|13721.63|13601.63|13720.88|13600.88|9
1643509930000|2022-01-30 02:32:10|13721.16|13601.16|13721.28|13601.28|13721.37|13601.37|13721.13|13601.13|8
1643509940000|2022-01-30 02:32:20|13721.59|13601.59|13721.45|13601.45|13721.67|13601.67|13721.45|13601.45|8
1643509950000|2022-01-30 02:32:30|13721.37|13601.37|13721.24|13601.24|13721.52|13601.52|13721.24|13601.24|8
1643509960000|2022-01-30 02:32:40|13721.31|13601.31|13721.33|13601.33|13721.44|13601.44|13721.2|13601.2|7
1643509970000|2022-01-30 02:32:50|13721.14|13601.14|13721.3|13601.3|13721.32|13601.32|13720.88|13600.88|10
1643509980000|2022-01-30 02:33:00|13721.29|13601.29|13721.96|13601.96|13722.17|13602.17|13720.89|13600.89|10
1643509990000|2022-01-30 02:33:10|13721.8|13601.8|13721.48|13601.48|13721.8|13601.8|13721.38|13601.38|10
1643510000000|2022-01-30 02:33:20|13721.53|13601.53|13723.78|13603.78|13723.78|13603.78|13721.44|13601.44|9
1643510010000|2022-01-30 02:33:30|13723.93|13603.93|13724.97|13604.97|13724.97|13604.97|13723.93|13603.93|9
1643510020000|2022-01-30 02:33:40|13725.2|13605.2|13725.48|13605.48|13725.66|13605.66|13725.2|13605.2|9
1643510030000|2022-01-30 02:33:50|13725.57|13605.57|13726.67|13606.67|13726.68|13606.68|13725.57|13605.57|10
1643510040000|2022-01-30 02:34:00|13726.72|13606.72|13726.21|13606.21|13726.72|13606.72|13726.18|13606.18|10
1643510050000|2022-01-30 02:34:10|13726.19|13606.19|13725.62|13605.62|13726.32|13606.32|13725.41|13605.41|10
1643510060000|2022-01-30 02:34:20|13725.7|13605.7|13725.5|13605.5|13725.91|13605.91|13725.5|13605.5|9
1643510070000|2022-01-30 02:34:30|13726.25|13606.25|13726.19|13606.19|13726.62|13606.62|13726.13|13606.13|10
1643510080000|2022-01-30 02:34:40|13725.84|13605.84|13731.09|13611.09|13731.2|13611.2|13725.84|13605.84|10
1643510090000|2022-01-30 02:34:50|13731.55|13611.55|13734.91|13614.91|13734.91|13614.91|13731.55|13611.55|10
1643510100000|2022-01-30 02:35:00|13735.14|13615.14|13734.62|13614.62|13735.18|13615.18|13734.49|13614.49|9
1643510110000|2022-01-30 02:35:10|13734.43|13614.43|13734.55|13614.55|13734.55|13614.55|13734.29|13614.29|9
1643510120000|2022-01-30 02:35:20|13734.63|13614.63|13735.26|13615.26|13735.26|13615.26|13734.25|13614.25|9
1643510130000|2022-01-30 02:35:30|13735.35|13615.35|13735.77|13615.77|13735.77|13615.77|13735.21|13615.21|9
1643510140000|2022-01-30 02:35:40|13735.8|13615.8|13736.45|13616.45|13736.59|13616.59|13735.7|13615.7|9
1643510150000|2022-01-30 02:35:50|13736.35|13616.35|13735.86|13615.86|13736.38|13616.38|13735.82|13615.82|9
1643510160000|2022-01-30 02:36:00|13735.89|13615.89|13737.17|13617.17|13737.23|13617.23|13735.77|13615.77|8
1643510170000|2022-01-30 02:36:10|13737.39|13617.39|13737.93|13617.93|13737.93|13617.93|13737.36|13617.36|9
1643510180000|2022-01-30 02:36:20|13737.86|13617.86|13739.18|13619.18|13739.18|13619.18|13737.86|13617.86|9
1643510190000|2022-01-30 02:36:30|13739.44|13619.44|13741.34|13621.34|13741.35|13621.35|13739.44|13619.44|9
1643510200000|2022-01-30 02:36:40|13744.26|13624.26|13744.59|13624.59|13744.61|13624.61|13744.18|13624.18|10
1643510210000|2022-01-30 02:36:50|13744.66|13624.66|13745.71|13625.71|13745.78|13625.78|13744.58|13624.58|9
1643510220000|2022-01-30 02:37:00|13745.72|13625.72|13747.05|13627.05|13747.05|13627.05|13745.72|13625.72|7
1643510230000|2022-01-30 02:37:10|13746.82|13626.82|13750.32|13630.32|13750.32|13630.32|13746.82|13626.82|10
1643510240000|2022-01-30 02:37:20|13750.7|13630.7|13751.47|13631.47|13751.47|13631.47|13750.66|13630.66|10
1643510250000|2022-01-30 02:37:30|13751.46|13631.46|13753.26|13633.26|13753.26|13633.26|13751.46|13631.46|10
1643510260000|2022-01-30 02:37:40|13752.95|13632.95|13753.44|13633.44|13753.54|13633.54|13752.73|13632.73|9
1643510270000|2022-01-30 02:37:50|13753.35|13633.35|13754.68|13634.68|13754.68|13634.68|13753.35|13633.35|10
1643510280000|2022-01-30 02:38:00|13754.71|13634.71|13754.49|13634.49|13754.71|13634.71|13754.02|13634.02|8
1643510290000|2022-01-30 02:38:10|13754.61|13634.61|13754.8|13634.8|13755.12|13635.12|13754.55|13634.55|10
1643510300000|2022-01-30 02:38:20|13755.1|13635.1|13754.69|13634.69|13755.93|13635.93|13754.69|13634.69|10
1643510310000|2022-01-30 02:38:30|13754.52|13634.52|13753.94|13633.94|13754.6|13634.6|13753.24|13633.24|10
1643510320000|2022-01-30 02:38:40|13754.01|13634.01|13753.42|13633.42|13754.01|13634.01|13753.42|13633.42|9
1643510330000|2022-01-30 02:38:50|13753.43|13633.43|13753.91|13633.91|13753.91|13633.91|13753.43|13633.43|8
1643510340000|2022-01-30 02:39:00|13754.13|13634.13|13754.38|13634.38|13754.38|13634.38|13753.98|13633.98|10
1643510350000|2022-01-30 02:39:10|13754.29|13634.29|13754.45|13634.45|13754.73|13634.73|13754.29|13634.29|9
1643510360000|2022-01-30 02:39:20|13754.29|13634.29|13754.34|13634.34|13754.65|13634.65|13754.29|13634.29|9
1643510370000|2022-01-30 02:39:30|13754.36|13634.36|13754.19|13634.19|13754.42|13634.42|13754.19|13634.19|9
1643510380000|2022-01-30 02:39:40|13754.16|13634.16|13753.97|13633.97|13754.16|13634.16|13753.68|13633.68|8
1643510390000|2022-01-30 02:39:50|13753.83|13633.83|13756.96|13636.96|13756.96|13636.96|13753.44|13633.44|10
1643510400000|2022-01-30 02:40:00|13757.07|13637.07|13757.79|13637.79|13758.21|13638.21|13757.07|13637.07|9
1643510410000|2022-01-30 02:40:10|13757.69|13637.69|13756.55|13636.55|13757.69|13637.69|13756.46|13636.46|10
1643510420000|2022-01-30 02:40:20|13756.74|13636.74|13755.96|13635.96|13756.74|13636.74|13755.96|13635.96|10
1643510430000|2022-01-30 02:40:30|13755.72|13635.72|13756.86|13636.86|13756.86|13636.86|13755.42|13635.42|10
1643510440000|2022-01-30 02:40:40|13756.89|13636.89|13758.21|13638.21|13758.21|13638.21|13756.89|13636.89|9
1643510450000|2022-01-30 02:40:50|13758.23|13638.23|13759.66|13639.66|13760.34|13640.34|13758.21|13638.21|8
1643510460000|2022-01-30 02:41:00|13759.67|13639.67|13760.35|13640.35|13760.35|13640.35|13759.58|13639.58|10
1643510470000|2022-01-30 02:41:10|13760.17|13640.17|13760.52|13640.52|13760.6|13640.6|13760.17|13640.17|9
1643510480000|2022-01-30 02:41:20|13760.44|13640.44|13758.97|13638.97|13760.44|13640.44|13758.97|13638.97|10
1643510490000|2022-01-30 02:41:30|13758.69|13638.69|13758.99|13638.99|13758.99|13638.99|13758.08|13638.08|9
1643510500000|2022-01-30 02:41:40|13758.91|13638.91|13758.84|13638.84|13759.14|13639.14|13758.75|13638.75|9
1643510510000|2022-01-30 02:41:50|13758.78|13638.78|13759.08|13639.08|13759.4|13639.4|13758.61|13638.61|7
1643510520000|2022-01-30 02:42:00|13759.19|13639.19|13759.18|13639.18|13759.6|13639.6|13759.17|13639.17|8
1643510530000|2022-01-30 02:42:10|13759.2|13639.2|13758.96|13638.96|13759.2|13639.2|13758.9|13638.9|9
1643510540000|2022-01-30 02:42:20|13758.98|13638.98|13757.84|13637.84|13758.98|13638.98|13757.84|13637.84|9
1643510550000|2022-01-30 02:42:30|13757.77|13637.77|13756.9|13636.9|13757.77|13637.77|13756.89|13636.89|8
1643510560000|2022-01-30 02:42:40|13756.94|13636.94|13757.63|13637.63|13757.63|13637.63|13756.94|13636.94|7
1643510570000|2022-01-30 02:42:50|13757.43|13637.43|13758.94|13638.94|13758.94|13638.94|13757.4|13637.4|10
1643510580000|2022-01-30 02:43:00|13759.16|13639.16|13759.27|13639.27|13759.68|13639.68|13759.15|13639.15|9
1643510590000|2022-01-30 02:43:10|13758.88|13638.88|13758.26|13638.26|13759.06|13639.06|13758.26|13638.26|9
1643510600000|2022-01-30 02:43:20|13758.22|13638.22|13756.72|13636.72|13758.34|13638.34|13756.72|13636.72|10
1643510610000|2022-01-30 02:43:30|13756.63|13636.63|13755.7|13635.7|13756.63|13636.63|13755.7|13635.7|10
1643510620000|2022-01-30 02:43:40|13755.79|13635.79|13754.84|13634.84|13755.84|13635.84|13754.84|13634.84|10
1643510630000|2022-01-30 02:43:50|13754.9|13634.9|13754.63|13634.63|13755.01|13635.01|13754.59|13634.59|9
1643510640000|2022-01-30 02:44:00|13755.21|13635.21|13754.04|13634.04|13755.21|13635.21|13754.04|13634.04|9
1643510650000|2022-01-30 02:44:10|13753.57|13633.57|13752.93|13632.93|13753.57|13633.57|13752.38|13632.38|9
1643510660000|2022-01-30 02:44:20|13753.03|13633.03|13753.33|13633.33|13753.49|13633.49|13753.03|13633.03|10
1643510670000|2022-01-30 02:44:30|13753.4|13633.4|13753.31|13633.31|13753.74|13633.74|13753.31|13633.31|10
1643510680000|2022-01-30 02:44:40|13753.37|13633.37|13753.09|13633.09|13753.37|13633.37|13753.06|13633.06|8
1643510690000|2022-01-30 02:44:50|13753.17|13633.17|13752.43|13632.43|13753.17|13633.17|13752.33|13632.33|8
1643510700000|2022-01-30 02:45:00|13752.31|13632.31|13749.63|13629.63|13752.31|13632.31|13749.63|13629.63|10
1643510710000|2022-01-30 02:45:10|13749.99|13629.99|13749.18|13629.18|13750.05|13630.05|13749.17|13629.17|10
1643510720000|2022-01-30 02:45:20|13749.08|13629.08|13748.09|13628.09|13749.63|13629.63|13748.09|13628.09|9
1643510730000|2022-01-30 02:45:30|13747|13627|13741|13621|13747|13627|13741|13621|9
1643510740000|2022-01-30 02:45:40|13740.67|13620.67|13738.37|13618.37|13740.67|13620.67|13738.37|13618.37|10
1643510750000|2022-01-30 02:45:50|13738.36|13618.36|13738.63|13618.63|13738.83|13618.83|13738.36|13618.36|10
1643510760000|2022-01-30 02:46:00|13738.72|13618.72|13738.23|13618.23|13738.72|13618.72|13737.86|13617.86|8
1643510770000|2022-01-30 02:46:10|13738.2|13618.2|13739.66|13619.66|13739.82|13619.82|13738.11|13618.11|10
1643510780000|2022-01-30 02:46:20|13739.84|13619.84|13740.61|13620.61|13741.14|13621.14|13739.84|13619.84|9
1643510790000|2022-01-30 02:46:30|13739.55|13619.55|13737.32|13617.32|13739.55|13619.55|13737.27|13617.27|10
1643510800000|2022-01-30 02:46:40|13736.86|13616.86|13736.36|13616.36|13736.86|13616.86|13736.36|13616.36|8
1643510810000|2022-01-30 02:46:50|13736.33|13616.33|13736.12|13616.12|13736.4|13616.4|13736.03|13616.03|8
1643510820000|2022-01-30 02:47:00|13736.21|13616.21|13734.56|13614.56|13736.21|13616.21|13734.56|13614.56|9
1643510830000|2022-01-30 02:47:10|13734.58|13614.58|13730.42|13610.42|13734.67|13614.67|13730.42|13610.42|9
1643510840000|2022-01-30 02:47:20|13729.4|13609.4|13727.03|13607.03|13729.4|13609.4|13727.03|13607.03|9
1643510850000|2022-01-30 02:47:30|13726.5|13606.5|13727.63|13607.63|13727.63|13607.63|13726.5|13606.5|10
1643510860000|2022-01-30 02:47:40|13727.76|13607.76|13728.2|13608.2|13728.2|13608.2|13727.53|13607.53|9
1643510870000|2022-01-30 02:47:50|13728.3|13608.3|13730.25|13610.25|13730.25|13610.25|13728.3|13608.3|9
1643510880000|2022-01-30 02:48:00|13730.69|13610.69|13727.16|13607.16|13730.69|13610.69|13726.97|13606.97|9
1643510890000|2022-01-30 02:48:10|13727.17|13607.17|13726.5|13606.5|13727.32|13607.32|13726.5|13606.5|9
1643510900000|2022-01-30 02:48:20|13726.38|13606.38|13726.75|13606.75|13727.12|13607.12|13726.38|13606.38|10
1643510910000|2022-01-30 02:48:30|13726.9|13606.9|13726.74|13606.74|13727.32|13607.32|13726.67|13606.67|9
1643510920000|2022-01-30 02:48:40|13727|13607|13724.64|13604.64|13727|13607|13724.64|13604.64|10
1643510930000|2022-01-30 02:48:50|13724.52|13604.52|13722.49|13602.49|13724.52|13604.52|13722.49|13602.49|10
1643510940000|2022-01-30 02:49:00|13722.3|13602.3|13721.43|13601.43|13722.51|13602.51|13721.37|13601.37|10
1643510950000|2022-01-30 02:49:10|13722.08|13602.08|13722.96|13602.96|13722.96|13602.96|13722.08|13602.08|10
1643510960000|2022-01-30 02:49:20|13723.07|13603.07|13723.35|13603.35|13723.35|13603.35|13722.31|13602.31|10
1643510970000|2022-01-30 02:49:30|13723.36|13603.36|13723.86|13603.86|13723.99|13603.99|13723.24|13603.24|10
1643510980000|2022-01-30 02:49:40|13723.89|13603.89|13723.89|13603.89|13724.43|13604.43|13723.89|13603.89|10
1643510990000|2022-01-30 02:49:50|13723.65|13603.65|13722.33|13602.33|13723.69|13603.69|13722.33|13602.33|10
1643511000000|2022-01-30 02:50:00|13722.12|13602.12|13721.21|13601.21|13722.29|13602.29|13721.21|13601.21|10
1643511010000|2022-01-30 02:50:10|13721.09|13601.09|13717.43|13597.43|13721.24|13601.24|13717.43|13597.43|9
1643511020000|2022-01-30 02:50:20|13717.22|13597.22|13717.02|13597.02|13717.63|13597.63|13716.88|13596.88|10
1643511030000|2022-01-30 02:50:30|13717.03|13597.03|13716.15|13596.15|13717.11|13597.11|13716.15|13596.15|9
1643511040000|2022-01-30 02:50:40|13716.05|13596.05|13714.72|13594.72|13716.05|13596.05|13714.66|13594.66|10
1643511050000|2022-01-30 02:50:50|13714.73|13594.73|13713.87|13593.87|13714.73|13594.73|13713.87|13593.87|8
1643511060000|2022-01-30 02:51:00|13713.73|13593.73|13711.76|13591.76|13713.73|13593.73|13711.57|13591.57|9
1643511070000|2022-01-30 02:51:10|13711.35|13591.35|13710.23|13590.23|13711.35|13591.35|13710.21|13590.21|9
1643511080000|2022-01-30 02:51:20|13710.13|13590.13|13706.89|13586.89|13710.13|13590.13|13706.89|13586.89|10
1643511090000|2022-01-30 02:51:30|13706.12|13586.12|13706.58|13586.58|13706.83|13586.83|13705.87|13585.87|9
1643511100000|2022-01-30 02:51:40|13706.34|13586.34|13705.26|13585.26|13706.39|13586.39|13705.26|13585.26|9
1643511110000|2022-01-30 02:51:50|13705.49|13585.49|13706.56|13586.56|13706.73|13586.73|13705.49|13585.49|10
1643511120000|2022-01-30 02:52:00|13706.55|13586.55|13706.62|13586.62|13706.76|13586.76|13706.55|13586.55|9
1643511130000|2022-01-30 02:52:10|13706.45|13586.45|13705.1|13585.1|13706.45|13586.45|13705.1|13585.1|10
1643511140000|2022-01-30 02:52:20|13705.12|13585.12|13705.07|13585.07|13705.16|13585.16|13704.91|13584.91|9
1643511150000|2022-01-30 02:52:30|13705|13585|13705.17|13585.17|13705.26|13585.26|13704.91|13584.91|9
1643511160000|2022-01-30 02:52:40|13705.56|13585.56|13706.88|13586.88|13706.88|13586.88|13705.56|13585.56|10
1643511170000|2022-01-30 02:52:50|13707.34|13587.34|13708.64|13588.64|13708.64|13588.64|13707.34|13587.34|10
1643511180000|2022-01-30 02:53:00|13708.74|13588.74|13708.48|13588.48|13709.07|13589.07|13708.48|13588.48|8
1643511190000|2022-01-30 02:53:10|13708.53|13588.53|13706.97|13586.97|13708.53|13588.53|13706.74|13586.74|10
1643511200000|2022-01-30 02:53:20|13706.98|13586.98|13706.34|13586.34|13707.03|13587.03|13706.3|13586.3|9
1643511210000|2022-01-30 02:53:30|13706.26|13586.26|13706.1|13586.1|13706.82|13586.82|13706.1|13586.1|9
1643511220000|2022-01-30 02:53:40|13705.93|13585.93|13704.98|13584.98|13705.93|13585.93|13704.98|13584.98|8
1643511230000|2022-01-30 02:53:50|13705.07|13585.07|13703.12|13583.12|13705.07|13585.07|13703.09|13583.09|9
1643511240000|2022-01-30 02:54:00|13703.32|13583.32|13706.74|13586.74|13706.74|13586.74|13703.32|13583.32|8
1643511250000|2022-01-30 02:54:10|13706.92|13586.92|13707.3|13587.3|13707.37|13587.37|13706.92|13586.92|10
1643511260000|2022-01-30 02:54:20|13707.41|13587.41|13705.13|13585.13|13707.43|13587.43|13705.13|13585.13|10
1643511270000|2022-01-30 02:54:30|13705.01|13585.01|13704.34|13584.34|13705.08|13585.08|13704.34|13584.34|9
1643511280000|2022-01-30 02:54:40|13704.3|13584.3|13704.63|13584.63|13704.63|13584.63|13704.3|13584.3|9
1643511290000|2022-01-30 02:54:50|13704.59|13584.59|13704.59|13584.59|13704.76|13584.76|13704.44|13584.44|10
1643511300000|2022-01-30 02:55:00|13704.56|13584.56|13704.67|13584.67|13704.67|13584.67|13704.51|13584.51|7
1643511310000|2022-01-30 02:55:10|13704.59|13584.59|13703.97|13583.97|13704.59|13584.59|13703.97|13583.97|9
1643511320000|2022-01-30 02:55:20|13703.85|13583.85|13704.6|13584.6|13704.6|13584.6|13703.85|13583.85|7
1643511330000|2022-01-30 02:55:30|13704.61|13584.61|13706.1|13586.1|13706.1|13586.1|13704.61|13584.61|10
1643511340000|2022-01-30 02:55:40|13706.31|13586.31|13706.87|13586.87|13707.05|13587.05|13706.31|13586.31|10
1643511350000|2022-01-30 02:55:50|13707.01|13587.01|13707.65|13587.65|13707.65|13587.65|13707.01|13587.01|7
1643511360000|2022-01-30 02:56:00|13707.62|13587.62|13707.59|13587.59|13707.9|13587.9|13707.58|13587.58|7
1643511370000|2022-01-30 02:56:10|13707.61|13587.61|13711.22|13591.22|13711.22|13591.22|13707.61|13587.61|8
1643511380000|2022-01-30 02:56:20|13711.46|13591.46|13712.68|13592.68|13713.26|13593.26|13711.46|13591.46|9
1643511390000|2022-01-30 02:56:30|13712.99|13592.99|13712.61|13592.61|13712.99|13592.99|13712.56|13592.56|7
1643511400000|2022-01-30 02:56:40|13712.71|13592.71|13712.97|13592.97|13713.08|13593.08|13712.69|13592.69|10
1643511410000|2022-01-30 02:56:50|13713.05|13593.05|13712.98|13592.98|13713.29|13593.29|13712.89|13592.89|8
1643511420000|2022-01-30 02:57:00|13712.96|13592.96|13712.77|13592.77|13713.08|13593.08|13712.36|13592.36|9
1643511430000|2022-01-30 02:57:10|13712.7|13592.7|13713.02|13593.02|13713.02|13593.02|13712.47|13592.47|10
1643511440000|2022-01-30 02:57:20|13712.82|13592.82|13711.43|13591.43|13713.57|13593.57|13711.43|13591.43|10
1643511450000|2022-01-30 02:57:30|13711.34|13591.34|13710.94|13590.94|13711.5|13591.5|13710.78|13590.78|9
1643511460000|2022-01-30 02:57:40|13711.55|13591.55|13713.75|13593.75|13713.75|13593.75|13711.55|13591.55|9
1643511470000|2022-01-30 02:57:50|13714.14|13594.14|13714.45|13594.45|13714.45|13594.45|13713.63|13593.63|9
1643511480000|2022-01-30 02:58:00|13714.29|13594.29|13714|13594|13714.37|13594.37|13713.87|13593.87|8
1643511490000|2022-01-30 02:58:10|13714.01|13594.01|13716.46|13596.46|13716.46|13596.46|13714.01|13594.01|10
1643511500000|2022-01-30 02:58:20|13716.7|13596.7|13719.12|13599.12|13719.12|13599.12|13716.7|13596.7|9
1643511510000|2022-01-30 02:58:30|13719.19|13599.19|13719.84|13599.84|13719.84|13599.84|13719.14|13599.14|9
1643511520000|2022-01-30 02:58:40|13719.94|13599.94|13720.42|13600.42|13720.43|13600.43|13719.94|13599.94|8
1643511530000|2022-01-30 02:58:50|13720.2|13600.2|13720.69|13600.69|13720.69|13600.69|13720.2|13600.2|9
1643511540000|2022-01-30 02:59:00|13720.81|13600.81|13720.54|13600.54|13720.82|13600.82|13720.13|13600.13|10
1643511550000|2022-01-30 02:59:10|13719.91|13599.91|13719.61|13599.61|13720.03|13600.03|13718.73|13598.73|10
1643511560000|2022-01-30 02:59:20|13719.67|13599.67|13719.3|13599.3|13719.72|13599.72|13719.04|13599.04|9
1643511570000|2022-01-30 02:59:30|13719.44|13599.44|13719.69|13599.69|13719.69|13599.69|13719.44|13599.44|7
1643511580000|2022-01-30 02:59:40|13719.8|13599.8|13719.47|13599.47|13720.03|13600.03|13719.47|13599.47|9
1643511590000|2022-01-30 02:59:50|13719.43|13599.43|13721.27|13601.27|13721.27|13601.27|13719.31|13599.31|9
1643511600000|2022-01-30 03:00:00|13721.28|13601.28|13722.19|13602.19|13722.19|13602.19|13721.28|13601.28|8
1643511610000|2022-01-30 03:00:10|13722.27|13602.27|13728.33|13608.33|13728.33|13608.33|13722.27|13602.27|10
1643511620000|2022-01-30 03:00:20|13730.97|13610.97|13734.84|13614.84|13735.01|13615.01|13730.97|13610.97|10
1643511630000|2022-01-30 03:00:30|13734.88|13614.88|13738.56|13618.56|13738.56|13618.56|13734.88|13614.88|10
1643511640000|2022-01-30 03:00:40|13738.68|13618.68|13743.68|13623.68|13743.68|13623.68|13738.68|13618.68|10
1643511650000|2022-01-30 03:00:50|13743.51|13623.51|13743.6|13623.6|13743.88|13623.88|13743.47|13623.47|10
1643511660000|2022-01-30 03:01:00|13743.46|13623.46|13743.21|13623.21|13743.46|13623.46|13743.1|13623.1|9
1643511670000|2022-01-30 03:01:10|13743.07|13623.07|13742.82|13622.82|13743.28|13623.28|13742.58|13622.58|10
1643511680000|2022-01-30 03:01:20|13743.07|13623.07|13742.82|13622.82|13743.55|13623.55|13742.82|13622.82|10
1643511690000|2022-01-30 03:01:30|13742.49|13622.49|13741.3|13621.3|13742.49|13622.49|13741.3|13621.3|10
1643511700000|2022-01-30 03:01:40|13741.28|13621.28|13739.44|13619.44|13741.28|13621.28|13739.4|13619.4|9
1643511710000|2022-01-30 03:01:50|13739.6|13619.6|13740.11|13620.11|13741.31|13621.31|13739.6|13619.6|6
1643511720000|2022-01-30 03:02:00|13740.16|13620.16|13737.42|13617.42|13740.16|13620.16|13737.42|13617.42|10
1643511730000|2022-01-30 03:02:10|13737.29|13617.29|13735.39|13615.39|13737.29|13617.29|13735.39|13615.39|10
1643511740000|2022-01-30 03:02:20|13735.56|13615.56|13736.13|13616.13|13736.18|13616.18|13735.54|13615.54|10
1643511750000|2022-01-30 03:02:30|13736.69|13616.69|13735.93|13615.93|13736.84|13616.84|13735.79|13615.79|9
1643511760000|2022-01-30 03:02:40|13736.02|13616.02|13736.8|13616.8|13736.92|13616.92|13736.02|13616.02|10
1643511770000|2022-01-30 03:02:50|13736.96|13616.96|13737.79|13617.79|13738.51|13618.51|13736.96|13616.96|10
1643511780000|2022-01-30 03:03:00|13737.38|13617.38|13738.8|13618.8|13738.88|13618.88|13737.38|13617.38|10
1643511790000|2022-01-30 03:03:10|13738.97|13618.97|13738.02|13618.02|13739.56|13619.56|13738.02|13618.02|10
1643511800000|2022-01-30 03:03:20|13737.44|13617.44|13737.1|13617.1|13737.44|13617.44|13737.07|13617.07|9
1643511810000|2022-01-30 03:03:30|13737.12|13617.12|13738.35|13618.35|13738.35|13618.35|13737.12|13617.12|9
1643511820000|2022-01-30 03:03:40|13738.38|13618.38|13738.11|13618.11|13738.8|13618.8|13738.03|13618.03|9
1643511830000|2022-01-30 03:03:50|13738.04|13618.04|13737.12|13617.12|13738.04|13618.04|13737.12|13617.12|9
1643511840000|2022-01-30 03:04:00|13737.05|13617.05|13739.69|13619.69|13739.69|13619.69|13736.48|13616.48|10
1643511850000|2022-01-30 03:04:10|13739.64|13619.64|13740.8|13620.8|13740.8|13620.8|13739.64|13619.64|10
1643511860000|2022-01-30 03:04:20|13740.79|13620.79|13740.18|13620.18|13741.4|13621.4|13740.18|13620.18|10
1643511870000|2022-01-30 03:04:30|13740.37|13620.37|13738.77|13618.77|13740.37|13620.37|13738.77|13618.77|10
1643511880000|2022-01-30 03:04:40|13738.73|13618.73|13739|13619|13739.5|13619.5|13738.73|13618.73|10
1643511890000|2022-01-30 03:04:50|13738.82|13618.82|13737.81|13617.81|13739.45|13619.45|13737.81|13617.81|9
1643511900000|2022-01-30 03:05:00|13737.95|13617.95|13737.69|13617.69|13738.2|13618.2|13737.69|13617.69|10
1643511910000|2022-01-30 03:05:10|13737.8|13617.8|13737.36|13617.36|13737.97|13617.97|13737.36|13617.36|10
1643511920000|2022-01-30 03:05:20|13736.82|13616.82|13736.06|13616.06|13736.82|13616.82|13735.55|13615.55|10
1643511930000|2022-01-30 03:05:30|13736.1|13616.1|13736.49|13616.49|13736.49|13616.49|13736.1|13616.1|10
1643511940000|2022-01-30 03:05:40|13736.04|13616.04|13736.71|13616.71|13736.71|13616.71|13735.94|13615.94|10
1643511950000|2022-01-30 03:05:50|13736.82|13616.82|13737.95|13617.95|13737.95|13617.95|13736.82|13616.82|9
1643511960000|2022-01-30 03:06:00|13738.03|13618.03|13738.24|13618.24|13738.24|13618.24|13738.03|13618.03|8
1643511970000|2022-01-30 03:06:10|13738.27|13618.27|13736.8|13616.8|13738.27|13618.27|13736.8|13616.8|9
1643511980000|2022-01-30 03:06:20|13736.78|13616.78|13736.72|13616.72|13738.52|13618.52|13736.42|13616.42|9
1643511990000|2022-01-30 03:06:30|13734.77|13614.77|13732.41|13612.41|13734.77|13614.77|13731.76|13611.76|10
1643512000000|2022-01-30 03:06:40|13732.38|13612.38|13735.4|13615.4|13735.4|13615.4|13732.38|13612.38|10
1643512010000|2022-01-30 03:06:50|13735.47|13615.47|13735.78|13615.78|13735.85|13615.85|13734.91|13614.91|9
1643512020000|2022-01-30 03:07:00|13735.54|13615.54|13735.4|13615.4|13735.87|13615.87|13735.4|13615.4|9
1643512030000|2022-01-30 03:07:10|13735.27|13615.27|13733.87|13613.87|13735.27|13615.27|13733.87|13613.87|10
1643512040000|2022-01-30 03:07:20|13733.45|13613.45|13732.87|13612.87|13733.91|13613.91|13732.57|13612.57|9
1643512050000|2022-01-30 03:07:30|13732.88|13612.88|13733.44|13613.44|13733.47|13613.47|13732.55|13612.55|10
1643512060000|2022-01-30 03:07:40|13733.39|13613.39|13732.98|13612.98|13733.48|13613.48|13732.98|13612.98|9
1643512070000|2022-01-30 03:07:50|13732.94|13612.94|13731.91|13611.91|13732.94|13612.94|13731.84|13611.84|9
1643512080000|2022-01-30 03:08:00|13731.93|13611.93|13731.71|13611.71|13731.95|13611.95|13731.64|13611.64|10
1643512090000|2022-01-30 03:08:10|13731.65|13611.65|13731.94|13611.94|13732.24|13612.24|13731.65|13611.65|9
1643512100000|2022-01-30 03:08:20|13731.93|13611.93|13732.34|13612.34|13732.34|13612.34|13731.22|13611.22|10
1643512110000|2022-01-30 03:08:30|13732.44|13612.44|13731.42|13611.42|13732.44|13612.44|13731.38|13611.38|9
1643512120000|2022-01-30 03:08:40|13731.44|13611.44|13730.75|13610.75|13731.44|13611.44|13730.75|13610.75|9
1643512130000|2022-01-30 03:08:50|13730.72|13610.72|13729.69|13609.69|13730.72|13610.72|13729.69|13609.69|10
1643512140000|2022-01-30 03:09:00|13729.71|13609.71|13730.12|13610.12|13730.13|13610.13|13729.63|13609.63|10
1643512150000|2022-01-30 03:09:10|13730.17|13610.17|13730.57|13610.57|13730.89|13610.89|13730.17|13610.17|10
1643512160000|2022-01-30 03:09:20|13730.35|13610.35|13727.49|13607.49|13730.35|13610.35|13727.41|13607.41|10
1643512170000|2022-01-30 03:09:30|13727.75|13607.75|13727.77|13607.77|13727.89|13607.89|13727.73|13607.73|10
1643512180000|2022-01-30 03:09:40|13727.71|13607.71|13727.92|13607.92|13728.05|13608.05|13727.71|13607.71|9
1643512190000|2022-01-30 03:09:50|13727.89|13607.89|13728.06|13608.06|13728.09|13608.09|13727.88|13607.88|10
1643512200000|2022-01-30 03:10:00|13727.82|13607.82|13727.55|13607.55|13727.82|13607.82|13727.36|13607.36|9
1643512210000|2022-01-30 03:10:10|13727.56|13607.56|13727.61|13607.61|13727.79|13607.79|13727.17|13607.17|8
1643512220000|2022-01-30 03:10:20|13727.29|13607.29|13724.72|13604.72|13727.29|13607.29|13724.72|13604.72|9
1643512230000|2022-01-30 03:10:30|13724.68|13604.68|13724.44|13604.44|13724.68|13604.68|13724.12|13604.12|8
1643512240000|2022-01-30 03:10:40|13724.48|13604.48|13724.41|13604.41|13726.54|13606.54|13724.41|13604.41|10
1643512250000|2022-01-30 03:10:50|13724.65|13604.65|13722.55|13602.55|13724.65|13604.65|13722.55|13602.55|10
1643512260000|2022-01-30 03:11:00|13722.79|13602.79|13723.85|13603.85|13723.85|13603.85|13722.66|13602.66|9
1643512270000|2022-01-30 03:11:10|13723.55|13603.55|13724.61|13604.61|13724.61|13604.61|13723.55|13603.55|10
1643512280000|2022-01-30 03:11:20|13723.58|13603.58|13723.73|13603.73|13723.73|13603.73|13723.46|13603.46|9
1643512290000|2022-01-30 03:11:30|13723.65|13603.65|13723.99|13603.99|13724.32|13604.32|13723.65|13603.65|9
1643512300000|2022-01-30 03:11:40|13724.11|13604.11|13725.57|13605.57|13725.57|13605.57|13724.11|13604.11|10
1643512310000|2022-01-30 03:11:50|13725.58|13605.58|13726.32|13606.32|13726.32|13606.32|13725.58|13605.58|9
1643512320000|2022-01-30 03:12:00|13726.37|13606.37|13726.09|13606.09|13726.71|13606.71|13726.09|13606.09|8
1643512330000|2022-01-30 03:12:10|13726.15|13606.15|13725.98|13605.98|13726.28|13606.28|13725.94|13605.94|8
1643512340000|2022-01-30 03:12:20|13726.14|13606.14|13724.94|13604.94|13726.21|13606.21|13724.94|13604.94|10
1643512350000|2022-01-30 03:12:30|13724.87|13604.87|13724.98|13604.98|13725.01|13605.01|13724.83|13604.83|10
1643512360000|2022-01-30 03:12:40|13725.05|13605.05|13725.23|13605.23|13725.23|13605.23|13724.87|13604.87|9
1643512370000|2022-01-30 03:12:50|13725.33|13605.33|13725.22|13605.22|13725.36|13605.36|13725.22|13605.22|9
1643512380000|2022-01-30 03:13:00|13725.13|13605.13|13724.73|13604.73|13725.13|13605.13|13724.68|13604.68|9
1643512390000|2022-01-30 03:13:10|13724.89|13604.89|13725.98|13605.98|13725.98|13605.98|13724.85|13604.85|7
1643512400000|2022-01-30 03:13:20|13725.93|13605.93|13726.14|13606.14|13726.19|13606.19|13725.75|13605.75|9
1643512410000|2022-01-30 03:13:30|13726.15|13606.15|13726.06|13606.06|13726.18|13606.18|13726.04|13606.04|9
1643512420000|2022-01-30 03:13:40|13726.39|13606.39|13725.28|13605.28|13726.39|13606.39|13725.22|13605.22|10
1643512430000|2022-01-30 03:13:50|13724.65|13604.65|13723.89|13603.89|13724.65|13604.65|13723.74|13603.74|10
1643512440000|2022-01-30 03:14:00|13724.06|13604.06|13724.28|13604.28|13724.48|13604.48|13724.02|13604.02|9
1643512450000|2022-01-30 03:14:10|13724.3|13604.3|13724.21|13604.21|13724.34|13604.34|13724.1|13604.1|8
1643512460000|2022-01-30 03:14:20|13724.14|13604.14|13723|13603|13724.14|13604.14|13722.96|13602.96|9
1643512470000|2022-01-30 03:14:30|13722.99|13602.99|13722.63|13602.63|13723.28|13603.28|13722.63|13602.63|10
1643512480000|2022-01-30 03:14:40|13722.61|13602.61|13722.88|13602.88|13722.88|13602.88|13722.44|13602.44|9
1643512490000|2022-01-30 03:14:50|13722.56|13602.56|13721.76|13601.76|13722.75|13602.75|13721.62|13601.62|10
1643512500000|2022-01-30 03:15:00|13721.61|13601.61|13721.82|13601.82|13721.82|13601.82|13721.52|13601.52|9
1643512510000|2022-01-30 03:15:10|13721.87|13601.87|13722|13602|13722.07|13602.07|13721.79|13601.79|10
1643512520000|2022-01-30 03:15:20|13721.47|13601.47|13719.83|13599.83|13721.77|13601.77|13719.83|13599.83|9
1643512530000|2022-01-30 03:15:30|13719.66|13599.66|13723.09|13603.09|13723.09|13603.09|13719.59|13599.59|10
1643512540000|2022-01-30 03:15:40|13723.34|13603.34|13723.8|13603.8|13723.8|13603.8|13722.95|13602.95|10
1643512550000|2022-01-30 03:15:50|13723.89|13603.89|13722.1|13602.1|13723.89|13603.89|13722.1|13602.1|10
1643512560000|2022-01-30 03:16:00|13722.29|13602.29|13722.87|13602.87|13722.87|13602.87|13721.92|13601.92|10
1643512570000|2022-01-30 03:16:10|13722.95|13602.95|13723.78|13603.78|13723.78|13603.78|13722.93|13602.93|9
1643512580000|2022-01-30 03:16:20|13724.69|13604.69|13726.1|13606.1|13726.33|13606.33|13724.69|13604.69|9
1643512590000|2022-01-30 03:16:30|13725.47|13605.47|13723.89|13603.89|13725.47|13605.47|13723.86|13603.86|10
1643512600000|2022-01-30 03:16:40|13723.92|13603.92|13724.16|13604.16|13724.41|13604.41|13723.86|13603.86|9
1643512610000|2022-01-30 03:16:50|13723.79|13603.79|13725.92|13605.92|13726.24|13606.24|13723.44|13603.44|10
1643512620000|2022-01-30 03:17:00|13726.17|13606.17|13726.17|13606.17|13726.62|13606.62|13726.17|13606.17|10
1643512630000|2022-01-30 03:17:10|13726.16|13606.16|13725.47|13605.47|13726.29|13606.29|13725.04|13605.04|9
1643512640000|2022-01-30 03:17:20|13725.29|13605.29|13726.46|13606.46|13726.46|13606.46|13725.23|13605.23|8
1643512650000|2022-01-30 03:17:30|13726.58|13606.58|13725.05|13605.05|13726.69|13606.69|13725.05|13605.05|10
1643512660000|2022-01-30 03:17:40|13724.89|13604.89|13723.32|13603.32|13724.89|13604.89|13723.32|13603.32|10
1643512670000|2022-01-30 03:17:50|13723.12|13603.12|13722.57|13602.57|13723.22|13603.22|13722.57|13602.57|8
1643512680000|2022-01-30 03:18:00|13722.7|13602.7|13722.33|13602.33|13722.71|13602.71|13722.17|13602.17|10
1643512690000|2022-01-30 03:18:10|13722.37|13602.37|13721.72|13601.72|13722.52|13602.52|13721.72|13601.72|9
1643512700000|2022-01-30 03:18:20|13721.82|13601.82|13721.89|13601.89|13722.31|13602.31|13721.82|13601.82|9
1643512710000|2022-01-30 03:18:30|13721.75|13601.75|13721.64|13601.64|13721.75|13601.75|13721.48|13601.48|9
1643512720000|2022-01-30 03:18:40|13721.66|13601.66|13721.62|13601.62|13721.71|13601.71|13721.61|13601.61|9
1643512730000|2022-01-30 03:18:50|13721.65|13601.65|13721.09|13601.09|13721.67|13601.67|13721.09|13601.09|9
1643512740000|2022-01-30 03:19:00|13721.19|13601.19|13722|13602|13722|13602|13720.53|13600.53|9
1643512750000|2022-01-30 03:19:10|13722.36|13602.36|13722.06|13602.06|13722.49|13602.49|13721.95|13601.95|10
1643512760000|2022-01-30 03:19:20|13722.09|13602.09|13723.22|13603.22|13723.22|13603.22|13721.86|13601.86|8
1643512770000|2022-01-30 03:19:30|13723.57|13603.57|13724.69|13604.69|13724.8|13604.8|13723.57|13603.57|9
1643512780000|2022-01-30 03:19:40|13724.93|13604.93|13727.07|13607.07|13727.07|13607.07|13724.93|13604.93|7
1643512790000|2022-01-30 03:19:50|13727.36|13607.36|13727.22|13607.22|13727.36|13607.36|13727.04|13607.04|10
1643512800000|2022-01-30 03:20:00|13727.28|13607.28|13728.96|13608.96|13728.96|13608.96|13727.09|13607.09|9
1643512810000|2022-01-30 03:20:10|13729.58|13609.58|13729.88|13609.88|13730.2|13610.2|13729.28|13609.28|10
1643512820000|2022-01-30 03:20:20|13729.53|13609.53|13729.81|13609.81|13729.91|13609.91|13729.42|13609.42|10
1643512830000|2022-01-30 03:20:30|13729.72|13609.72|13729.81|13609.81|13729.96|13609.96|13729.66|13609.66|7
1643512840000|2022-01-30 03:20:40|13729.8|13609.8|13730.02|13610.02|13730.09|13610.09|13729.8|13609.8|10
1643512850000|2022-01-30 03:20:50|13730.08|13610.08|13730.3|13610.3|13730.52|13610.52|13730.08|13610.08|8
1643512860000|2022-01-30 03:21:00|13730.32|13610.32|13732.03|13612.03|13732.03|13612.03|13730.3|13610.3|8
1643512870000|2022-01-30 03:21:10|13732.45|13612.45|13732.6|13612.6|13732.6|13612.6|13731.93|13611.93|10
1643512880000|2022-01-30 03:21:20|13732.13|13612.13|13733.02|13613.02|13733.02|13613.02|13732.13|13612.13|9
1643512890000|2022-01-30 03:21:30|13733.17|13613.17|13734.37|13614.37|13734.37|13614.37|13733.17|13613.17|10
1643512900000|2022-01-30 03:21:40|13734.4|13614.4|13738.23|13618.23|13738.23|13618.23|13734.4|13614.4|9
1643512910000|2022-01-30 03:21:50|13738.8|13618.8|13741.88|13621.88|13741.88|13621.88|13738.8|13618.8|9
1643512920000|2022-01-30 03:22:00|13742.1|13622.1|13742.94|13622.94|13742.94|13622.94|13742.1|13622.1|8
1643512930000|2022-01-30 03:22:10|13742.8|13622.8|13743.41|13623.41|13743.41|13623.41|13742.79|13622.79|10
1643512940000|2022-01-30 03:22:20|13743.92|13623.92|13745.02|13625.02|13745.02|13625.02|13743.92|13623.92|10
1643512950000|2022-01-30 03:22:30|13744.54|13624.54|13743.9|13623.9|13744.77|13624.77|13743.9|13623.9|9
1643512960000|2022-01-30 03:22:40|13743.74|13623.74|13743.27|13623.27|13743.74|13623.74|13743.15|13623.15|10
1643512970000|2022-01-30 03:22:50|13742.71|13622.71|13742.38|13622.38|13742.71|13622.71|13742.36|13622.36|9
1643512980000|2022-01-30 03:23:00|13742.43|13622.43|13742.85|13622.85|13743.31|13623.31|13742.35|13622.35|10
1643512990000|2022-01-30 03:23:10|13742.95|13622.95|13743.53|13623.53|13743.7|13623.7|13742.95|13622.95|10
1643513000000|2022-01-30 03:23:20|13743.32|13623.32|13743.59|13623.59|13743.59|13623.59|13743.32|13623.32|9
1643513010000|2022-01-30 03:23:30|13743.7|13623.7|13742.98|13622.98|13743.94|13623.94|13742.98|13622.98|10
1643513020000|2022-01-30 03:23:40|13743.08|13623.08|13743.45|13623.45|13743.56|13623.56|13743.08|13623.08|9
1643513030000|2022-01-30 03:23:50|13743.79|13623.79|13744.37|13624.37|13744.37|13624.37|13743.73|13623.73|10
1643513040000|2022-01-30 03:24:00|13744.49|13624.49|13747.59|13627.59|13747.73|13627.73|13744.49|13624.49|10
1643513050000|2022-01-30 03:24:10|13747.34|13627.34|13748.21|13628.21|13748.21|13628.21|13747.27|13627.27|8
1643513060000|2022-01-30 03:24:20|13748.22|13628.22|13747.5|13627.5|13748.37|13628.37|13747.42|13627.42|9
1643513070000|2022-01-30 03:24:30|13747.21|13627.21|13745.99|13625.99|13747.21|13627.21|13745.92|13625.92|9
1643513080000|2022-01-30 03:24:40|13746.02|13626.02|13745.52|13625.52|13746.7|13626.7|13745.52|13625.52|9
1643513090000|2022-01-30 03:24:50|13745.57|13625.57|13745.23|13625.23|13745.57|13625.57|13745.16|13625.16|9
1643513100000|2022-01-30 03:25:00|13745.28|13625.28|13745.99|13625.99|13745.99|13625.99|13745.16|13625.16|10
1643513110000|2022-01-30 03:25:10|13745.94|13625.94|13746.04|13626.04|13746.26|13626.26|13745.67|13625.67|10
1643513120000|2022-01-30 03:25:20|13746.25|13626.25|13745.55|13625.55|13746.25|13626.25|13745.55|13625.55|10
1643513130000|2022-01-30 03:25:30|13745.58|13625.58|13746.64|13626.64|13746.64|13626.64|13745.58|13625.58|9
1643513140000|2022-01-30 03:25:40|13747.02|13627.02|13748.03|13628.03|13748.03|13628.03|13747.02|13627.02|10
1643513150000|2022-01-30 03:25:50|13748.37|13628.37|13748.64|13628.64|13748.69|13628.69|13748.37|13628.37|9
1643513160000|2022-01-30 03:26:00|13748.74|13628.74|13748.26|13628.26|13748.87|13628.87|13748.22|13628.22|9
1643513170000|2022-01-30 03:26:10|13748.33|13628.33|13746.85|13626.85|13748.33|13628.33|13746.85|13626.85|9
1643513180000|2022-01-30 03:26:20|13746.87|13626.87|13747.26|13627.26|13747.31|13627.31|13746.87|13626.87|9
1643513190000|2022-01-30 03:26:30|13747.29|13627.29|13748.58|13628.58|13748.73|13628.73|13747.29|13627.29|10
1643513200000|2022-01-30 03:26:40|13748.62|13628.62|13748.57|13628.57|13748.66|13628.66|13748.21|13628.21|8
1643513210000|2022-01-30 03:26:50|13748.5|13628.5|13746.77|13626.77|13748.5|13628.5|13746.77|13626.77|9
1643513220000|2022-01-30 03:27:00|13746.69|13626.69|13747.89|13627.89|13747.89|13627.89|13746.17|13626.17|10
1643513230000|2022-01-30 03:27:10|13747.83|13627.83|13748.43|13628.43|13748.43|13628.43|13747.83|13627.83|9
1643513240000|2022-01-30 03:27:20|13748.4|13628.4|13748.54|13628.54|13748.57|13628.57|13748.38|13628.38|9
1643513250000|2022-01-30 03:27:30|13748.4|13628.4|13746.91|13626.91|13748.42|13628.42|13746.91|13626.91|10
1643513260000|2022-01-30 03:27:40|13746.8|13626.8|13745.6|13625.6|13746.8|13626.8|13745.6|13625.6|10
1643513270000|2022-01-30 03:27:50|13745.41|13625.41|13744.84|13624.84|13745.41|13625.41|13744.84|13624.84|10
1643513280000|2022-01-30 03:28:00|13744.82|13624.82|13745.46|13625.46|13745.46|13625.46|13744.79|13624.79|10
1643513290000|2022-01-30 03:28:10|13745.01|13625.01|13744.62|13624.62|13745.01|13625.01|13744.59|13624.59|10
1643513300000|2022-01-30 03:28:20|13744.6|13624.6|13747.65|13627.65|13747.65|13627.65|13744.53|13624.53|10
1643513310000|2022-01-30 03:28:30|13747.83|13627.83|13748.66|13628.66|13748.83|13628.83|13747.83|13627.83|10
1643513320000|2022-01-30 03:28:40|13748.75|13628.75|13748.81|13628.81|13748.97|13628.97|13748.7|13628.7|9
1643513330000|2022-01-30 03:28:50|13748.63|13628.63|13748.15|13628.15|13748.63|13628.63|13747.7|13627.7|10
1643513340000|2022-01-30 03:29:00|13748.08|13628.08|13748.22|13628.22|13748.43|13628.43|13748|13628|10
1643513350000|2022-01-30 03:29:10|13748.21|13628.21|13747.75|13627.75|13748.22|13628.22|13747.71|13627.71|9
1643513360000|2022-01-30 03:29:20|13747.71|13627.71|13747.58|13627.58|13747.73|13627.73|13747.58|13627.58|7
1643513370000|2022-01-30 03:29:30|13747.61|13627.61|13747.58|13627.58|13747.75|13627.75|13747.58|13627.58|6
1643513380000|2022-01-30 03:29:40|13747.74|13627.74|13747.07|13627.07|13747.78|13627.78|13747.07|13627.07|9
1643513390000|2022-01-30 03:29:50|13746.99|13626.99|13746.02|13626.02|13746.99|13626.99|13746.02|13626.02|10
1643513400000|2022-01-30 03:30:00|13745.96|13625.96|13745.91|13625.91|13746.17|13626.17|13745.77|13625.77|9
1643513410000|2022-01-30 03:30:10|13746.3|13626.3|13747.67|13627.67|13747.67|13627.67|13746.3|13626.3|10
1643513420000|2022-01-30 03:30:20|13747.66|13627.66|13745.24|13625.24|13747.98|13627.98|13745.24|13625.24|10
1643513430000|2022-01-30 03:30:30|13744.67|13624.67|13743.39|13623.39|13744.67|13624.67|13743.31|13623.31|10
1643513440000|2022-01-30 03:30:40|13743.5|13623.5|13743.22|13623.22|13743.57|13623.57|13743.22|13623.22|9
1643513450000|2022-01-30 03:30:50|13742.89|13622.89|13742.42|13622.42|13742.94|13622.94|13742.37|13622.37|8
1643513460000|2022-01-30 03:31:00|13742.52|13622.52|13742.2|13622.2|13742.79|13622.79|13742.17|13622.17|9
1643513470000|2022-01-30 03:31:10|13742.08|13622.08|13741.79|13621.79|13742.57|13622.57|13741.79|13621.79|10
1643513480000|2022-01-30 03:31:20|13741.78|13621.78|13741.83|13621.83|13741.88|13621.88|13741.67|13621.67|10
1643513490000|2022-01-30 03:31:30|13741.96|13621.96|13741.89|13621.89|13742.09|13622.09|13741.89|13621.89|10
1643513500000|2022-01-30 03:31:40|13741.9|13621.9|13742.25|13622.25|13742.27|13622.27|13741.9|13621.9|10
1643513510000|2022-01-30 03:31:50|13742.2|13622.2|13741.03|13621.03|13742.2|13622.2|13740.83|13620.83|10
1643513520000|2022-01-30 03:32:00|13740.91|13620.91|13741.15|13621.15|13741.2|13621.2|13740.86|13620.86|9
1643513530000|2022-01-30 03:32:10|13741.06|13621.06|13740.51|13620.51|13741.15|13621.15|13740.51|13620.51|8
1643513540000|2022-01-30 03:32:20|13740.52|13620.52|13740.25|13620.25|13740.56|13620.56|13740.25|13620.25|9
1643513550000|2022-01-30 03:32:30|13740|13620|13740.04|13620.04|13740.04|13620.04|13739.87|13619.87|8
1643513560000|2022-01-30 03:32:40|13739.86|13619.86|13740.18|13620.18|13740.46|13620.46|13739.86|13619.86|8
1643513570000|2022-01-30 03:32:50|13740.04|13620.04|13739.97|13619.97|13740.25|13620.25|13739.97|13619.97|8
1643513580000|2022-01-30 03:33:00|13739.94|13619.94|13740.32|13620.32|13740.41|13620.41|13739.91|13619.91|10
1643513590000|2022-01-30 03:33:10|13740.4|13620.4|13740.88|13620.88|13740.88|13620.88|13740.4|13620.4|7
1643513600000|2022-01-30 03:33:20|13740.79|13620.79|13740.76|13620.76|13740.82|13620.82|13740.11|13620.11|8
1643513610000|2022-01-30 03:33:30|13740.68|13620.68|13740.85|13620.85|13740.9|13620.9|13740.68|13620.68|10
1643513620000|2022-01-30 03:33:40|13740.9|13620.9|13740.77|13620.77|13741.43|13621.43|13740.75|13620.75|10
1643513630000|2022-01-30 03:33:50|13740.75|13620.75|13740.83|13620.83|13740.83|13620.83|13740.72|13620.72|6
1643513640000|2022-01-30 03:34:00|13740.92|13620.92|13740.11|13620.11|13740.93|13620.93|13740.06|13620.06|9
1643513650000|2022-01-30 03:34:10|13740.16|13620.16|13740.45|13620.45|13740.54|13620.54|13740.11|13620.11|9
1643513660000|2022-01-30 03:34:20|13740.65|13620.65|13740.66|13620.66|13740.89|13620.89|13740.57|13620.57|10
1643513670000|2022-01-30 03:34:30|13740.76|13620.76|13740.72|13620.72|13740.89|13620.89|13740.72|13620.72|8
1643513680000|2022-01-30 03:34:40|13740.55|13620.55|13740.05|13620.05|13740.7|13620.7|13739.85|13619.85|9
1643513690000|2022-01-30 03:34:50|13740.11|13620.11|13738.57|13618.57|13740.16|13620.16|13738.57|13618.57|7
1643513700000|2022-01-30 03:35:00|13738.03|13618.03|13738.54|13618.54|13738.56|13618.56|13737.71|13617.71|9
1643513710000|2022-01-30 03:35:10|13738.49|13618.49|13736.97|13616.97|13738.49|13618.49|13736.97|13616.97|9
1643513720000|2022-01-30 03:35:20|13736.89|13616.89|13734.51|13614.51|13736.89|13616.89|13734.51|13614.51|10
1643513730000|2022-01-30 03:35:30|13734.38|13614.38|13732.61|13612.61|13734.38|13614.38|13732.51|13612.51|10
1643513740000|2022-01-30 03:35:40|13731.78|13611.78|13729.7|13609.7|13731.86|13611.86|13729.7|13609.7|8
1643513750000|2022-01-30 03:35:50|13729.69|13609.69|13727.75|13607.75|13729.69|13609.69|13727.71|13607.71|10
1643513760000|2022-01-30 03:36:00|13727.55|13607.55|13727.53|13607.53|13727.55|13607.55|13726.8|13606.8|10
1643513770000|2022-01-30 03:36:10|13727.65|13607.65|13727.23|13607.23|13727.65|13607.65|13727.23|13607.23|10
1643513780000|2022-01-30 03:36:20|13727.22|13607.22|13727.7|13607.7|13727.7|13607.7|13727.21|13607.21|9
1643513790000|2022-01-30 03:36:30|13727.67|13607.67|13725.76|13605.76|13727.67|13607.67|13725.76|13605.76|9
1643513800000|2022-01-30 03:36:40|13725.42|13605.42|13724.08|13604.08|13725.42|13605.42|13724.08|13604.08|7
1643513810000|2022-01-30 03:36:50|13723.05|13603.05|13721.32|13601.32|13723.15|13603.15|13721.32|13601.32|8
1643513820000|2022-01-30 03:37:00|13721.39|13601.39|13720.58|13600.58|13721.39|13601.39|13720.55|13600.55|10
1643513830000|2022-01-30 03:37:10|13720.01|13600.01|13719.59|13599.59|13720.01|13600.01|13719.59|13599.59|8
1643513840000|2022-01-30 03:37:20|13719.55|13599.55|13723.32|13603.32|13723.32|13603.32|13719.55|13599.55|10
1643513850000|2022-01-30 03:37:30|13723.34|13603.34|13724.13|13604.13|13724.13|13604.13|13723.03|13603.03|8
1643513860000|2022-01-30 03:37:40|13724.15|13604.15|13724.6|13604.6|13724.73|13604.73|13724.01|13604.01|10
1643513870000|2022-01-30 03:37:50|13724.55|13604.55|13722.33|13602.33|13724.68|13604.68|13722.33|13602.33|10
1643513880000|2022-01-30 03:38:00|13721.53|13601.53|13720.89|13600.89|13721.53|13601.53|13720.79|13600.79|9
1643513890000|2022-01-30 03:38:10|13720.97|13600.97|13721.28|13601.28|13721.56|13601.56|13720.96|13600.96|10
1643513900000|2022-01-30 03:38:20|13720.99|13600.99|13720.94|13600.94|13720.99|13600.99|13720.65|13600.65|9
1643513910000|2022-01-30 03:38:30|13720.57|13600.57|13720.87|13600.87|13720.87|13600.87|13720.57|13600.57|8
1643513920000|2022-01-30 03:38:40|13720.42|13600.42|13718.31|13598.31|13720.42|13600.42|13718.31|13598.31|10
1643513930000|2022-01-30 03:38:50|13718.51|13598.51|13716.76|13596.76|13718.51|13598.51|13716.72|13596.72|9
1643513940000|2022-01-30 03:39:00|13716.97|13596.97|13719.6|13599.6|13719.6|13599.6|13716.97|13596.97|10
1643513950000|2022-01-30 03:39:10|13719.79|13599.79|13720.12|13600.12|13720.12|13600.12|13719.78|13599.78|8
1643513960000|2022-01-30 03:39:20|13720.28|13600.28|13720.29|13600.29|13720.94|13600.94|13719.7|13599.7|10
1643513970000|2022-01-30 03:39:30|13720.18|13600.18|13719.76|13599.76|13720.23|13600.23|13719.49|13599.49|9
1643513980000|2022-01-30 03:39:40|13719.77|13599.77|13719.89|13599.89|13719.98|13599.98|13719.77|13599.77|8
1643513990000|2022-01-30 03:39:50|13719.99|13599.99|13719.42|13599.42|13720.03|13600.03|13719.39|13599.39|10
1643514000000|2022-01-30 03:40:00|13719.35|13599.35|13719.97|13599.97|13720.08|13600.08|13718.76|13598.76|10
1643514010000|2022-01-30 03:40:10|13720.48|13600.48|13721.32|13601.32|13721.54|13601.54|13720.48|13600.48|10
1643514020000|2022-01-30 03:40:20|13721.53|13601.53|13721.15|13601.15|13721.53|13601.53|13721.15|13601.15|9
1643514030000|2022-01-30 03:40:30|13721.16|13601.16|13720.68|13600.68|13721.16|13601.16|13720.59|13600.59|10
1643514040000|2022-01-30 03:40:40|13720.78|13600.78|13721.53|13601.53|13721.53|13601.53|13720.7|13600.7|10
1643514050000|2022-01-30 03:40:50|13721.59|13601.59|13720.72|13600.72|13721.59|13601.59|13720.58|13600.58|9
1643514060000|2022-01-30 03:41:00|13720.73|13600.73|13721.96|13601.96|13721.96|13601.96|13720.68|13600.68|8
1643514070000|2022-01-30 03:41:10|13721.95|13601.95|13721.68|13601.68|13722.29|13602.29|13721.68|13601.68|7
1643514080000|2022-01-30 03:41:20|13721.73|13601.73|13720.32|13600.32|13721.73|13601.73|13719.99|13599.99|9
1643514090000|2022-01-30 03:41:30|13720.27|13600.27|13719.77|13599.77|13720.27|13600.27|13719.76|13599.76|8
1643514100000|2022-01-30 03:41:40|13719.82|13599.82|13720.65|13600.65|13720.65|13600.65|13719.74|13599.74|10
1643514110000|2022-01-30 03:41:50|13720.54|13600.54|13720.16|13600.16|13720.54|13600.54|13720.16|13600.16|9
1643514120000|2022-01-30 03:42:00|13720.19|13600.19|13719.9|13599.9|13720.19|13600.19|13719.9|13599.9|6
1643514130000|2022-01-30 03:42:10|13719.92|13599.92|13719.84|13599.84|13720.59|13600.59|13719.84|13599.84|9
1643514140000|2022-01-30 03:42:20|13720.68|13600.68|13721.77|13601.77|13721.77|13601.77|13720.61|13600.61|7
1643514150000|2022-01-30 03:42:30|13721.78|13601.78|13722.24|13602.24|13722.24|13602.24|13721.78|13601.78|9
1643514160000|2022-01-30 03:42:40|13722.13|13602.13|13721.11|13601.11|13722.13|13602.13|13721.07|13601.07|7
1643514170000|2022-01-30 03:42:50|13721.26|13601.26|13719.75|13599.75|13721.56|13601.56|13719.7|13599.7|10
1643514180000|2022-01-30 03:43:00|13719.73|13599.73|13721.39|13601.39|13721.39|13601.39|13719.48|13599.48|10
1643514190000|2022-01-30 03:43:10|13721.65|13601.65|13723.46|13603.46|13723.46|13603.46|13721.65|13601.65|10
1643514200000|2022-01-30 03:43:20|13723.83|13603.83|13723.88|13603.88|13724.81|13604.81|13723.83|13603.83|9
1643514210000|2022-01-30 03:43:30|13723.51|13603.51|13722.71|13602.71|13723.76|13603.76|13722.71|13602.71|10
1643514220000|2022-01-30 03:43:40|13722.7|13602.7|13722.29|13602.29|13722.76|13602.76|13722.24|13602.24|10
1643514230000|2022-01-30 03:43:50|13722.22|13602.22|13721.99|13601.99|13722.22|13602.22|13721.95|13601.95|8
1643514240000|2022-01-30 03:44:00|13722.02|13602.02|13722.79|13602.79|13722.79|13602.79|13722.02|13602.02|10
1643514250000|2022-01-30 03:44:10|13723.23|13603.23|13723.69|13603.69|13723.78|13603.78|13723.18|13603.18|8
1643514260000|2022-01-30 03:44:20|13723.34|13603.34|13722.71|13602.71|13723.34|13603.34|13722.59|13602.59|9
1643514270000|2022-01-30 03:44:30|13722.74|13602.74|13723.15|13603.15|13723.15|13603.15|13722.74|13602.74|7
1643514280000|2022-01-30 03:44:40|13723.12|13603.12|13723.34|13603.34|13723.72|13603.72|13722.88|13602.88|9
1643514290000|2022-01-30 03:44:50|13722.8|13602.8|13722.12|13602.12|13722.8|13602.8|13722.01|13602.01|9
1643514300000|2022-01-30 03:45:00|13720.86|13600.86|13719.69|13599.69|13721.15|13601.15|13719.64|13599.64|10
1643514310000|2022-01-30 03:45:10|13719.57|13599.57|13719.27|13599.27|13719.61|13599.61|13719.03|13599.03|10
1643514320000|2022-01-30 03:45:20|13718.56|13598.56|13718.17|13598.17|13718.56|13598.56|13717.67|13597.67|8
1643514330000|2022-01-30 03:45:30|13718.58|13598.58|13718.86|13598.86|13719|13599|13718.58|13598.58|8
1643514340000|2022-01-30 03:45:40|13718.85|13598.85|13719.84|13599.84|13719.84|13599.84|13718.59|13598.59|10
1643514350000|2022-01-30 03:45:50|13719.91|13599.91|13720.32|13600.32|13720.43|13600.43|13719.91|13599.91|10
1643514360000|2022-01-30 03:46:00|13720.17|13600.17|13720.29|13600.29|13720.47|13600.47|13720.14|13600.14|9
1643514370000|2022-01-30 03:46:10|13720.27|13600.27|13720.29|13600.29|13720.29|13600.29|13719.95|13599.95|10
1643514380000|2022-01-30 03:46:20|13720.27|13600.27|13719.81|13599.81|13720.27|13600.27|13719.81|13599.81|8
1643514390000|2022-01-30 03:46:30|13719.61|13599.61|13718.66|13598.66|13719.61|13599.61|13718.66|13598.66|10
1643514400000|2022-01-30 03:46:40|13718.65|13598.65|13718.82|13598.82|13718.94|13598.94|13718.52|13598.52|8
1643514410000|2022-01-30 03:46:50|13718.72|13598.72|13718|13598|13718.76|13598.76|13718|13598|8
1643514420000|2022-01-30 03:47:00|13717.94|13597.94|13717.45|13597.45|13717.94|13597.94|13717.45|13597.45|8
1643514430000|2022-01-30 03:47:10|13717.44|13597.44|13718.36|13598.36|13718.52|13598.52|13717.44|13597.44|8
1643514440000|2022-01-30 03:47:20|13718.4|13598.4|13718.49|13598.49|13718.49|13598.49|13718.23|13598.23|9
1643514450000|2022-01-30 03:47:30|13718.36|13598.36|13718.73|13598.73|13718.73|13598.73|13718.36|13598.36|10
1643514460000|2022-01-30 03:47:40|13718.57|13598.57|13718.64|13598.64|13718.71|13598.71|13718.52|13598.52|8
1643514470000|2022-01-30 03:47:50|13718.68|13598.68|13718.17|13598.17|13718.68|13598.68|13717.37|13597.37|10
1643514480000|2022-01-30 03:48:00|13717.51|13597.51|13715.69|13595.69|13717.51|13597.51|13715.69|13595.69|10
1643514490000|2022-01-30 03:48:10|13715.55|13595.55|13714.62|13594.62|13715.55|13595.55|13714.15|13594.15|10
1643514500000|2022-01-30 03:48:20|13714.48|13594.48|13714.34|13594.34|13714.57|13594.57|13714.21|13594.21|10
1643514510000|2022-01-30 03:48:30|13714.25|13594.25|13714.85|13594.85|13714.85|13594.85|13714.25|13594.25|9
1643514520000|2022-01-30 03:48:40|13714.82|13594.82|13714.95|13594.95|13715.15|13595.15|13714.77|13594.77|9
1643514530000|2022-01-30 03:48:50|13714.92|13594.92|13714.38|13594.38|13715.2|13595.2|13714.17|13594.17|8
1643514540000|2022-01-30 03:49:00|13714.35|13594.35|13713.84|13593.84|13714.35|13594.35|13713.84|13593.84|8
1643514550000|2022-01-30 03:49:10|13714.1|13594.1|13712.52|13592.52|13714.1|13594.1|13712.52|13592.52|9
1643514560000|2022-01-30 03:49:20|13712.35|13592.35|13709.82|13589.82|13712.35|13592.35|13709.82|13589.82|10
1643514570000|2022-01-30 03:49:30|13709.8|13589.8|13706|13586|13709.8|13589.8|13706|13586|10
1643514580000|2022-01-30 03:49:40|13705|13585|13700.61|13580.61|13705|13585|13700.56|13580.56|9
1643514590000|2022-01-30 03:49:50|13700.19|13580.19|13694.76|13574.76|13700.19|13580.19|13694.76|13574.76|10
1643514600000|2022-01-30 03:50:00|13694.47|13574.47|13693.78|13573.78|13694.48|13574.48|13693.78|13573.78|10
1643514610000|2022-01-30 03:50:10|13692.93|13572.93|13690.4|13570.4|13693.01|13573.01|13690.4|13570.4|9
1643514620000|2022-01-30 03:50:20|13690|13570|13691.34|13571.34|13691.34|13571.34|13689.96|13569.96|10
1643514630000|2022-01-30 03:50:30|13692.4|13572.4|13693.11|13573.11|13693.69|13573.69|13692.4|13572.4|10
1643514640000|2022-01-30 03:50:40|13693.28|13573.28|13692.91|13572.91|13694.61|13574.61|13692.63|13572.63|10
1643514650000|2022-01-30 03:50:50|13693.32|13573.32|13694.68|13574.68|13694.77|13574.77|13693.32|13573.32|9
1643514660000|2022-01-30 03:51:00|13694.73|13574.73|13694.82|13574.82|13694.82|13574.82|13694.29|13574.29|9
1643514670000|2022-01-30 03:51:10|13695.03|13575.03|13695.83|13575.83|13696.22|13576.22|13695.03|13575.03|8
1643514680000|2022-01-30 03:51:20|13695.96|13575.96|13695.17|13575.17|13696.06|13576.06|13695.17|13575.17|10
1643514690000|2022-01-30 03:51:30|13695.14|13575.14|13694.49|13574.49|13695.94|13575.94|13694.49|13574.49|10
1643514700000|2022-01-30 03:51:40|13694.56|13574.56|13694.45|13574.45|13694.92|13574.92|13694.45|13574.45|10
1643514710000|2022-01-30 03:51:50|13694.36|13574.36|13693.64|13573.64|13694.36|13574.36|13693.64|13573.64|10
1643514720000|2022-01-30 03:52:00|13693.73|13573.73|13693.47|13573.47|13693.93|13573.93|13693.47|13573.47|10
1643514730000|2022-01-30 03:52:10|13693.28|13573.28|13694.02|13574.02|13694.04|13574.04|13693.28|13573.28|8
1643514740000|2022-01-30 03:52:20|13693.9|13573.9|13693.52|13573.52|13694.08|13574.08|13693.52|13573.52|9
1643514750000|2022-01-30 03:52:30|13693.51|13573.51|13693.43|13573.43|13694.04|13574.04|13693.43|13573.43|8
1643514760000|2022-01-30 03:52:40|13693.46|13573.46|13694.44|13574.44|13694.44|13574.44|13693.46|13573.46|10
1643514770000|2022-01-30 03:52:50|13695|13575|13694.8|13574.8|13695.06|13575.06|13694.66|13574.66|9
1643514780000|2022-01-30 03:53:00|13695.03|13575.03|13694.89|13574.89|13695.06|13575.06|13694.46|13574.46|8
1643514790000|2022-01-30 03:53:10|13694.87|13574.87|13694.56|13574.56|13695.16|13575.16|13694.54|13574.54|9
1643514800000|2022-01-30 03:53:20|13694.67|13574.67|13694.88|13574.88|13694.97|13574.97|13694.67|13574.67|6
1643514810000|2022-01-30 03:53:30|13694.94|13574.94|13694.37|13574.37|13694.94|13574.94|13694.37|13574.37|10
1643514820000|2022-01-30 03:53:40|13693.64|13573.64|13690.41|13570.41|13693.79|13573.79|13690.41|13570.41|9
1643514830000|2022-01-30 03:53:50|13688.82|13568.82|13686.73|13566.73|13688.82|13568.82|13686.73|13566.73|10
1643514840000|2022-01-30 03:54:00|13686.99|13566.99|13687.22|13567.22|13687.29|13567.29|13686.64|13566.64|10
1643514850000|2022-01-30 03:54:10|13687.07|13567.07|13686.84|13566.84|13687.28|13567.28|13686.83|13566.83|8
1643514860000|2022-01-30 03:54:20|13686.82|13566.82|13686.55|13566.55|13686.95|13566.95|13686.54|13566.54|10
1643514870000|2022-01-30 03:54:30|13686.57|13566.57|13686.26|13566.26|13686.59|13566.59|13686.15|13566.15|8
1643514880000|2022-01-30 03:54:40|13686.49|13566.49|13686.74|13566.74|13686.74|13566.74|13686.36|13566.36|9
1643514890000|2022-01-30 03:54:50|13686.9|13566.9|13686.42|13566.42|13686.9|13566.9|13686.21|13566.21|10
1643514900000|2022-01-30 03:55:00|13686.35|13566.35|13686.32|13566.32|13686.57|13566.57|13685.89|13565.89|10
1643514910000|2022-01-30 03:55:10|13686.26|13566.26|13685.97|13565.97|13686.97|13566.97|13685.94|13565.94|10
1643514920000|2022-01-30 03:55:20|13685.93|13565.93|13685.53|13565.53|13685.93|13565.93|13685.15|13565.15|8
1643514930000|2022-01-30 03:55:30|13685.6|13565.6|13683.18|13563.18|13685.65|13565.65|13683.18|13563.18|9
1643514940000|2022-01-30 03:55:40|13682.23|13562.23|13681|13561|13682.23|13562.23|13681|13561|10
1643514950000|2022-01-30 03:55:50|13680.98|13560.98|13681.02|13561.02|13681.27|13561.27|13680.87|13560.87|9
1643514960000|2022-01-30 03:56:00|13680.84|13560.84|13681.14|13561.14|13681.15|13561.15|13680.84|13560.84|8
1643514970000|2022-01-30 03:56:10|13681.21|13561.21|13681.42|13561.42|13681.42|13561.42|13680.91|13560.91|8
1643514980000|2022-01-30 03:56:20|13682.15|13562.15|13683.92|13563.92|13684.31|13564.31|13682.15|13562.15|10
1643514990000|2022-01-30 03:56:30|13683.97|13563.97|13683.25|13563.25|13684.84|13564.84|13683.25|13563.25|10
1643515000000|2022-01-30 03:56:40|13683.38|13563.38|13684.59|13564.59|13684.59|13564.59|13683.38|13563.38|10
1643515010000|2022-01-30 03:56:50|13684.6|13564.6|13684.28|13564.28|13684.61|13564.61|13683.9|13563.9|10
1643515020000|2022-01-30 03:57:00|13684.34|13564.34|13683.54|13563.54|13684.34|13564.34|13683.44|13563.44|10
1643515030000|2022-01-30 03:57:10|13683.92|13563.92|13684.55|13564.55|13684.55|13564.55|13683.92|13563.92|9
1643515040000|2022-01-30 03:57:20|13685.74|13565.74|13687.43|13567.43|13687.45|13567.45|13685.74|13565.74|10
1643515050000|2022-01-30 03:57:30|13687.41|13567.41|13688.88|13568.88|13688.88|13568.88|13687.41|13567.41|10
1643515060000|2022-01-30 03:57:40|13689.16|13569.16|13690.72|13570.72|13690.72|13570.72|13689.16|13569.16|9
1643515070000|2022-01-30 03:57:50|13690.91|13570.91|13691.23|13571.23|13691.34|13571.34|13690.77|13570.77|8
1643515080000|2022-01-30 03:58:00|13691.19|13571.19|13690.54|13570.54|13691.73|13571.73|13690.54|13570.54|10
1643515090000|2022-01-30 03:58:10|13690.53|13570.53|13690.45|13570.45|13690.6|13570.6|13690.45|13570.45|10
1643515100000|2022-01-30 03:58:20|13690.39|13570.39|13689.81|13569.81|13690.39|13570.39|13689.81|13569.81|9
1643515110000|2022-01-30 03:58:30|13690.02|13570.02|13689.92|13569.92|13690.12|13570.12|13689.91|13569.91|10
1643515120000|2022-01-30 03:58:40|13689.84|13569.84|13689.76|13569.76|13690.56|13570.56|13689.76|13569.76|9
1643515130000|2022-01-30 03:58:50|13689.87|13569.87|13689.4|13569.4|13690.07|13570.07|13689.27|13569.27|10
1643515140000|2022-01-30 03:59:00|13689.42|13569.42|13689.36|13569.36|13689.55|13569.55|13689.35|13569.35|8
1643515150000|2022-01-30 03:59:10|13689.22|13569.22|13689.68|13569.68|13689.68|13569.68|13689.22|13569.22|9
1643515160000|2022-01-30 03:59:20|13689.81|13569.81|13692.72|13572.72|13692.72|13572.72|13689.57|13569.57|10
1643515170000|2022-01-30 03:59:30|13693.21|13573.21|13693.41|13573.41|13694.51|13574.51|13693.21|13573.21|10
1643515180000|2022-01-30 03:59:40|13692.87|13572.87|13688.65|13568.65|13692.87|13572.87|13688.65|13568.65|10
1643515190000|2022-01-30 03:59:50|13687.76|13567.76|13685.82|13565.82|13687.76|13567.76|13685.82|13565.82|10
1643515200000|2022-01-30 04:00:00|13686.07|13566.07|13684.54|13564.54|13686.92|13566.92|13684.54|13564.54|10
1643515210000|2022-01-30 04:00:10|13684.45|13564.45|13684.73|13564.73|13684.73|13564.73|13684.07|13564.07|10
1643515220000|2022-01-30 04:00:20|13686.03|13566.03|13688.83|13568.83|13688.83|13568.83|13685.51|13565.51|10
1643515230000|2022-01-30 04:00:30|13689.04|13569.04|13691.64|13571.64|13691.64|13571.64|13689.04|13569.04|9
1643515240000|2022-01-30 04:00:40|13692.31|13572.31|13693.1|13573.1|13693.1|13573.1|13692.31|13572.31|10
1643515250000|2022-01-30 04:00:50|13693.33|13573.33|13693.07|13573.07|13693.49|13573.49|13693.03|13573.03|10
1643515260000|2022-01-30 04:01:00|13693.16|13573.16|13692.55|13572.55|13693.16|13573.16|13692.55|13572.55|10
1643515270000|2022-01-30 04:01:10|13692.51|13572.51|13692.8|13572.8|13693.09|13573.09|13692.37|13572.37|10
1643515280000|2022-01-30 04:01:20|13693.02|13573.02|13693.2|13573.2|13693.2|13573.2|13692.44|13572.44|10
1643515290000|2022-01-30 04:01:30|13693.38|13573.38|13694.58|13574.58|13694.58|13574.58|13693.38|13573.38|10
1643515300000|2022-01-30 04:01:40|13694.87|13574.87|13695.17|13575.17|13695.22|13575.22|13694.87|13574.87|9
1643515310000|2022-01-30 04:01:50|13695.31|13575.31|13695.29|13575.29|13695.31|13575.31|13695.09|13575.09|7
1643515320000|2022-01-30 04:02:00|13696.11|13576.11|13695.85|13575.85|13696.37|13576.37|13695.85|13575.85|9
1643515330000|2022-01-30 04:02:10|13695.44|13575.44|13693.61|13573.61|13695.44|13575.44|13693.61|13573.61|10
1643515340000|2022-01-30 04:02:20|13693.1|13573.1|13693.92|13573.92|13693.97|13573.97|13693.1|13573.1|10
1643515350000|2022-01-30 04:02:30|13694.07|13574.07|13694.33|13574.33|13694.42|13574.42|13693.92|13573.92|9
1643515360000|2022-01-30 04:02:40|13694.32|13574.32|13694.54|13574.54|13694.54|13574.54|13694.23|13574.23|7
1643515370000|2022-01-30 04:02:50|13694.55|13574.55|13694.66|13574.66|13694.83|13574.83|13694.54|13574.54|8
1643515380000|2022-01-30 04:03:00|13694.6|13574.6|13694.14|13574.14|13694.6|13574.6|13693.78|13573.78|9
1643515390000|2022-01-30 04:03:10|13694.16|13574.16|13695.1|13575.1|13695.1|13575.1|13694.16|13574.16|8
1643515400000|2022-01-30 04:03:20|13695.11|13575.11|13695.08|13575.08|13695.27|13575.27|13695.08|13575.08|10
1643515410000|2022-01-30 04:03:30|13695.09|13575.09|13693.03|13573.03|13695.09|13575.09|13693.03|13573.03|10
1643515420000|2022-01-30 04:03:40|13692.89|13572.89|13692.64|13572.64|13693.02|13573.02|13692.63|13572.63|9
1643515430000|2022-01-30 04:03:50|13692.68|13572.68|13693.71|13573.71|13693.71|13573.71|13692.56|13572.56|10
1643515440000|2022-01-30 04:04:00|13693.76|13573.76|13693.83|13573.83|13693.95|13573.95|13693.27|13573.27|10
1643515450000|2022-01-30 04:04:10|13694.05|13574.05|13694.33|13574.33|13694.33|13574.33|13693.81|13573.81|9
1643515460000|2022-01-30 04:04:20|13694.3|13574.3|13693.02|13573.02|13694.3|13574.3|13693.02|13573.02|9
1643515470000|2022-01-30 04:04:30|13692.59|13572.59|13692.39|13572.39|13692.59|13572.59|13692.35|13572.35|9
1643515480000|2022-01-30 04:04:40|13691.48|13571.48|13689.81|13569.81|13691.48|13571.48|13689.77|13569.77|9
1643515490000|2022-01-30 04:04:50|13689.79|13569.79|13689.57|13569.57|13689.81|13569.81|13689.57|13569.57|9
1643515500000|2022-01-30 04:05:00|13689.39|13569.39|13688.58|13568.58|13689.4|13569.4|13688.58|13568.58|9
1643515510000|2022-01-30 04:05:10|13688.41|13568.41|13688.82|13568.82|13688.88|13568.88|13688.18|13568.18|9
1643515520000|2022-01-30 04:05:20|13689.06|13569.06|13689.54|13569.54|13689.91|13569.91|13689.06|13569.06|9
1643515530000|2022-01-30 04:05:30|13689.5|13569.5|13688.76|13568.76|13689.5|13569.5|13688.71|13568.71|9
1643515540000|2022-01-30 04:05:40|13688.77|13568.77|13687.79|13567.79|13688.82|13568.82|13687.79|13567.79|9
1643515550000|2022-01-30 04:05:50|13687.86|13567.86|13687.9|13567.9|13688|13568|13687.86|13567.86|7
1643515560000|2022-01-30 04:06:00|13687.93|13567.93|13683.02|13563.02|13687.93|13567.93|13682.88|13562.88|10
1643515570000|2022-01-30 04:06:10|13682.86|13562.86|13683.01|13563.01|13683.65|13563.65|13682.86|13562.86|9
1643515580000|2022-01-30 04:06:20|13682.91|13562.91|13681.78|13561.78|13682.91|13562.91|13681.78|13561.78|9
1643515590000|2022-01-30 04:06:30|13681.47|13561.47|13683.02|13563.02|13683.02|13563.02|13681.47|13561.47|7
1643515600000|2022-01-30 04:06:40|13682.79|13562.79|13682.61|13562.61|13682.92|13562.92|13682.54|13562.54|9
1643515610000|2022-01-30 04:06:50|13682.62|13562.62|13682.69|13562.69|13683.31|13563.31|13682.59|13562.59|9
1643515620000|2022-01-30 04:07:00|13682.2|13562.2|13682.34|13562.34|13682.55|13562.55|13682.2|13562.2|9
1643515630000|2022-01-30 04:07:10|13682.4|13562.4|13682.23|13562.23|13682.79|13562.79|13682.19|13562.19|8
1643515640000|2022-01-30 04:07:20|13682.15|13562.15|13681.55|13561.55|13682.15|13562.15|13681.55|13561.55|9
1643515650000|2022-01-30 04:07:30|13681.49|13561.49|13681.63|13561.63|13681.68|13561.68|13681.47|13561.47|10
1643515660000|2022-01-30 04:07:40|13681.81|13561.81|13682.15|13562.15|13682.22|13562.22|13681.8|13561.8|7
1643515670000|2022-01-30 04:07:50|13682.16|13562.16|13684.08|13564.08|13684.39|13564.39|13682.04|13562.04|10
1643515680000|2022-01-30 04:08:00|13684.12|13564.12|13683.17|13563.17|13684.12|13564.12|13683.14|13563.14|9
1643515690000|2022-01-30 04:08:10|13683.14|13563.14|13684.2|13564.2|13684.31|13564.31|13683.14|13563.14|9
1643515700000|2022-01-30 04:08:20|13684.26|13564.26|13684.5|13564.5|13684.5|13564.5|13684.11|13564.11|9
1643515710000|2022-01-30 04:08:30|13684.64|13564.64|13684.14|13564.14|13684.66|13564.66|13684.12|13564.12|9
1643515720000|2022-01-30 04:08:40|13684.15|13564.15|13680.54|13560.54|13684.15|13564.15|13680.54|13560.54|10
1643515730000|2022-01-30 04:08:50|13680.52|13560.52|13680.1|13560.1|13680.68|13560.68|13680.1|13560.1|10
1643515740000|2022-01-30 04:09:00|13680.25|13560.25|13682.19|13562.19|13682.19|13562.19|13680.25|13560.25|9
1643515750000|2022-01-30 04:09:10|13681.99|13561.99|13681.15|13561.15|13682.03|13562.03|13680.57|13560.57|10
1643515760000|2022-01-30 04:09:20|13681.12|13561.12|13681.07|13561.07|13681.3|13561.3|13681.07|13561.07|8
1643515770000|2022-01-30 04:09:30|13681.11|13561.11|13681.66|13561.66|13681.67|13561.67|13680.26|13560.26|9
1643515780000|2022-01-30 04:09:40|13681.32|13561.32|13681.88|13561.88|13682.25|13562.25|13681.21|13561.21|10
1643515790000|2022-01-30 04:09:50|13682.32|13562.32|13683.39|13563.39|13683.39|13563.39|13682.14|13562.14|10
1643515800000|2022-01-30 04:10:00|13683.37|13563.37|13683.51|13563.51|13683.56|13563.56|13683.09|13563.09|10
1643515810000|2022-01-30 04:10:10|13683.62|13563.62|13684.63|13564.63|13684.63|13564.63|13683.09|13563.09|8
1643515820000|2022-01-30 04:10:20|13684.96|13564.96|13685.57|13565.57|13685.57|13565.57|13684.96|13564.96|10
1643515830000|2022-01-30 04:10:30|13685.39|13565.39|13684.38|13564.38|13685.49|13565.49|13684.23|13564.23|10
1643515840000|2022-01-30 04:10:40|13684.36|13564.36|13686.59|13566.59|13686.59|13566.59|13684.34|13564.34|9
1643515850000|2022-01-30 04:10:50|13686.65|13566.65|13685.2|13565.2|13686.72|13566.72|13685.16|13565.16|9
1643515860000|2022-01-30 04:11:00|13684.88|13564.88|13683.29|13563.29|13684.88|13564.88|13682.94|13562.94|9
1643515870000|2022-01-30 04:11:10|13683.94|13563.94|13683.95|13563.95|13685.41|13565.41|13683.94|13563.94|9
1643515880000|2022-01-30 04:11:20|13683.68|13563.68|13682.84|13562.84|13683.68|13563.68|13682.44|13562.44|10
1643515890000|2022-01-30 04:11:30|13682.97|13562.97|13686.33|13566.33|13686.96|13566.96|13682.83|13562.83|9
1643515900000|2022-01-30 04:11:40|13685.86|13565.86|13686.27|13566.27|13687.06|13567.06|13685.42|13565.42|10
1643515910000|2022-01-30 04:11:50|13685.81|13565.81|13685.67|13565.67|13685.99|13565.99|13685.32|13565.32|10
1643515920000|2022-01-30 04:12:00|13685.61|13565.61|13685.21|13565.21|13685.61|13565.61|13685.21|13565.21|7
1643515930000|2022-01-30 04:12:10|13685.24|13565.24|13685.33|13565.33|13685.54|13565.54|13685.15|13565.15|10
1643515940000|2022-01-30 04:12:20|13685.48|13565.48|13686.49|13566.49|13686.87|13566.87|13685.48|13565.48|10
1643515950000|2022-01-30 04:12:30|13686.44|13566.44|13686.38|13566.38|13686.52|13566.52|13686.15|13566.15|7
1643515960000|2022-01-30 04:12:40|13686.33|13566.33|13685.49|13565.49|13686.43|13566.43|13685.49|13565.49|9
1643515970000|2022-01-30 04:12:50|13685.76|13565.76|13685.21|13565.21|13685.76|13565.76|13685.21|13565.21|7
1643515980000|2022-01-30 04:13:00|13685.22|13565.22|13684.84|13564.84|13685.22|13565.22|13684.44|13564.44|10
1643515990000|2022-01-30 04:13:10|13684.89|13564.89|13684.34|13564.34|13684.98|13564.98|13684.24|13564.24|9
1643516000000|2022-01-30 04:13:20|13684.13|13564.13|13684.99|13564.99|13685.21|13565.21|13684.13|13564.13|7
1643516010000|2022-01-30 04:13:30|13685.04|13565.04|13685.66|13565.66|13685.66|13565.66|13685.01|13565.01|9
1643516020000|2022-01-30 04:13:40|13685.55|13565.55|13685.5|13565.5|13685.55|13565.55|13685.41|13565.41|10
1643516030000|2022-01-30 04:13:50|13685.53|13565.53|13685.46|13565.46|13685.68|13565.68|13685.46|13565.46|8
1643516040000|2022-01-30 04:14:00|13685.49|13565.49|13683.61|13563.61|13685.49|13565.49|13683.61|13563.61|10
1643516050000|2022-01-30 04:14:10|13683.56|13563.56|13682.89|13562.89|13683.6|13563.6|13682.89|13562.89|9
1643516060000|2022-01-30 04:14:20|13682.81|13562.81|13682.68|13562.68|13683.28|13563.28|13682.68|13562.68|10
1643516070000|2022-01-30 04:14:30|13682.7|13562.7|13682.28|13562.28|13682.81|13562.81|13682.28|13562.28|9
1643516080000|2022-01-30 04:14:40|13682.19|13562.19|13682.66|13562.66|13682.66|13562.66|13682.19|13562.19|8
1643516090000|2022-01-30 04:14:50|13682.51|13562.51|13682.68|13562.68|13682.9|13562.9|13682.1|13562.1|8
1643516100000|2022-01-30 04:15:00|13682.6|13562.6|13684.18|13564.18|13684.28|13564.28|13682.6|13562.6|10
1643516110000|2022-01-30 04:15:10|13684.17|13564.17|13683.34|13563.34|13684.21|13564.21|13683.34|13563.34|10
1643516120000|2022-01-30 04:15:20|13683.46|13563.46|13682.98|13562.98|13683.52|13563.52|13682.81|13562.81|8
1643516130000|2022-01-30 04:15:30|13682.93|13562.93|13683.39|13563.39|13683.47|13563.47|13682.93|13562.93|9
1643516140000|2022-01-30 04:15:40|13683.75|13563.75|13685.46|13565.46|13685.46|13565.46|13683.75|13563.75|10
1643516150000|2022-01-30 04:15:50|13685.93|13565.93|13687.52|13567.52|13687.52|13567.52|13685.93|13565.93|10
1643516160000|2022-01-30 04:16:00|13688.25|13568.25|13688.43|13568.43|13688.62|13568.62|13688.1|13568.1|9
1643516170000|2022-01-30 04:16:10|13688.16|13568.16|13687.43|13567.43|13688.16|13568.16|13687.29|13567.29|10
1643516180000|2022-01-30 04:16:20|13687.36|13567.36|13687.07|13567.07|13687.36|13567.36|13686.98|13566.98|10
1643516190000|2022-01-30 04:16:30|13686.91|13566.91|13686.45|13566.45|13687.78|13567.78|13686.33|13566.33|10
1643516200000|2022-01-30 04:16:40|13686.32|13566.32|13686.8|13566.8|13686.8|13566.8|13685.89|13565.89|10
1643516210000|2022-01-30 04:16:50|13686.64|13566.64|13687.62|13567.62|13687.69|13567.69|13686.64|13566.64|10
1643516220000|2022-01-30 04:17:00|13688|13568|13689.15|13569.15|13689.15|13569.15|13687.92|13567.92|10
1643516230000|2022-01-30 04:17:10|13689.05|13569.05|13688.65|13568.65|13689.36|13569.36|13688.61|13568.61|10
1643516240000|2022-01-30 04:17:20|13688.67|13568.67|13689.69|13569.69|13689.69|13569.69|13688.67|13568.67|10
1643516250000|2022-01-30 04:17:30|13689.72|13569.72|13690.02|13570.02|13690.02|13570.02|13689.59|13569.59|9
1643516260000|2022-01-30 04:17:40|13690.03|13570.03|13689.71|13569.71|13690.1|13570.1|13689.64|13569.64|10
1643516270000|2022-01-30 04:17:50|13689.68|13569.68|13689.19|13569.19|13689.68|13569.68|13688.71|13568.71|7
1643516280000|2022-01-30 04:18:00|13689.24|13569.24|13689.79|13569.79|13689.79|13569.79|13689.24|13569.24|10
1643516290000|2022-01-30 04:18:10|13689.9|13569.9|13690.47|13570.47|13690.47|13570.47|13689.88|13569.88|9
1643516300000|2022-01-30 04:18:20|13690.82|13570.82|13691.24|13571.24|13691.24|13571.24|13690.82|13570.82|10
1643516310000|2022-01-30 04:18:30|13691.27|13571.27|13691.92|13571.92|13692.59|13572.59|13691.27|13571.27|10
1643516320000|2022-01-30 04:18:40|13691.62|13571.62|13693.1|13573.1|13693.1|13573.1|13691.62|13571.62|10
1643516330000|2022-01-30 04:18:50|13692.9|13572.9|13693.2|13573.2|13693.26|13573.26|13692.86|13572.86|10
1643516340000|2022-01-30 04:19:00|13693.35|13573.35|13693.5|13573.5|13693.5|13573.5|13693.35|13573.35|10
1643516350000|2022-01-30 04:19:10|13693.52|13573.52|13694.8|13574.8|13694.8|13574.8|13693.52|13573.52|10
1643516360000|2022-01-30 04:19:20|13694.88|13574.88|13695.95|13575.95|13696.52|13576.52|13694.88|13574.88|10
1643516370000|2022-01-30 04:19:30|13695.97|13575.97|13696.84|13576.84|13696.92|13576.92|13695.97|13575.97|10
1643516380000|2022-01-30 04:19:40|13696.82|13576.82|13699.09|13579.09|13699.13|13579.13|13696.8|13576.8|10
1643516390000|2022-01-30 04:19:50|13699.12|13579.12|13700.43|13580.43|13700.53|13580.53|13699.12|13579.12|9
1643516400000|2022-01-30 04:20:00|13700.5|13580.5|13700.65|13580.65|13700.69|13580.69|13700.41|13580.41|9
1643516410000|2022-01-30 04:20:10|13700.63|13580.63|13699.77|13579.77|13700.63|13580.63|13699.77|13579.77|10
1643516420000|2022-01-30 04:20:20|13699.56|13579.56|13699.14|13579.14|13700.34|13580.34|13699.13|13579.13|10
1643516430000|2022-01-30 04:20:30|13698.23|13578.23|13696.42|13576.42|13698.23|13578.23|13696.39|13576.39|10
1643516440000|2022-01-30 04:20:40|13695.38|13575.38|13695.19|13575.19|13695.38|13575.38|13694.5|13574.5|10
1643516450000|2022-01-30 04:20:50|13695.85|13575.85|13696.39|13576.39|13696.88|13576.88|13695.85|13575.85|9
1643516460000|2022-01-30 04:21:00|13696.43|13576.43|13697.07|13577.07|13697.07|13577.07|13696.42|13576.42|10
1643516470000|2022-01-30 04:21:10|13697.04|13577.04|13696.41|13576.41|13697.04|13577.04|13696.41|13576.41|7
1643516480000|2022-01-30 04:21:20|13696.2|13576.2|13696.46|13576.46|13696.59|13576.59|13695.99|13575.99|10
1643516490000|2022-01-30 04:21:30|13696.45|13576.45|13696.34|13576.34|13696.76|13576.76|13696.34|13576.34|10
1643516500000|2022-01-30 04:21:40|13696.28|13576.28|13695.79|13575.79|13696.3|13576.3|13695.79|13575.79|8
1643516510000|2022-01-30 04:21:50|13696.03|13576.03|13697.4|13577.4|13697.4|13577.4|13696.03|13576.03|10
1643516520000|2022-01-30 04:22:00|13697.47|13577.47|13697.61|13577.61|13697.65|13577.65|13697.41|13577.41|6
1643516530000|2022-01-30 04:22:10|13697.67|13577.67|13698.18|13578.18|13698.18|13578.18|13697.58|13577.58|8
1643516540000|2022-01-30 04:22:20|13697.85|13577.85|13697.84|13577.84|13697.94|13577.94|13697.61|13577.61|6
1643516550000|2022-01-30 04:22:30|13697.73|13577.73|13698.41|13578.41|13698.41|13578.41|13697.61|13577.61|9
1643516560000|2022-01-30 04:22:40|13698.52|13578.52|13699.03|13579.03|13699.03|13579.03|13698.52|13578.52|7
1643516570000|2022-01-30 04:22:50|13699.08|13579.08|13699.53|13579.53|13699.63|13579.63|13699.08|13579.08|7
1643516580000|2022-01-30 04:23:00|13699.44|13579.44|13699.74|13579.74|13699.74|13579.74|13699.4|13579.4|7
1643516590000|2022-01-30 04:23:10|13699.92|13579.92|13703.83|13583.83|13704.2|13584.2|13699.92|13579.92|8
1643516600000|2022-01-30 04:23:20|13703.44|13583.44|13703.34|13583.34|13703.44|13583.44|13703.34|13583.34|5
1643516610000|2022-01-30 04:23:30|13704.09|13584.09|13703.96|13583.96|13704.16|13584.16|13703.94|13583.94|5
1643516620000|2022-01-30 04:23:40|13703.95|13583.95|13704.21|13584.21|13704.35|13584.35|13703.88|13583.88|10
1643516630000|2022-01-30 04:23:50|13704.26|13584.26|13704.26|13584.26|13704.5|13584.5|13704.09|13584.09|8
1643516640000|2022-01-30 04:24:00|13704.14|13584.14|13704.09|13584.09|13704.16|13584.16|13704.01|13584.01|8
1643516650000|2022-01-30 04:24:10|13704.07|13584.07|13704.51|13584.51|13704.55|13584.55|13704.04|13584.04|8
1643516660000|2022-01-30 04:24:20|13704.49|13584.49|13703.82|13583.82|13704.77|13584.77|13703.47|13583.47|9
1643516670000|2022-01-30 04:24:30|13703.72|13583.72|13704.03|13584.03|13704.4|13584.4|13703.47|13583.47|10
1643516680000|2022-01-30 04:24:40|13703.96|13583.96|13704.17|13584.17|13704.24|13584.24|13703.96|13583.96|6
1643516690000|2022-01-30 04:24:50|13704.09|13584.09|13703.49|13583.49|13704.09|13584.09|13703.49|13583.49|10
1643516700000|2022-01-30 04:25:00|13703.54|13583.54|13703.42|13583.42|13703.65|13583.65|13703.42|13583.42|10
1643516710000|2022-01-30 04:25:10|13703.67|13583.67|13704.29|13584.29|13704.63|13584.63|13703.67|13583.67|9
1643516720000|2022-01-30 04:25:20|13704.26|13584.26|13704.99|13584.99|13705.01|13585.01|13704.26|13584.26|10
1643516730000|2022-01-30 04:25:30|13704.93|13584.93|13705.45|13585.45|13705.45|13585.45|13704.93|13584.93|9
1643516740000|2022-01-30 04:25:40|13705.57|13585.57|13706.71|13586.71|13706.71|13586.71|13705.57|13585.57|10
1643516750000|2022-01-30 04:25:50|13706.69|13586.69|13707.12|13587.12|13707.12|13587.12|13706.52|13586.52|6
1643516760000|2022-01-30 04:26:00|13707.98|13587.98|13709.06|13589.06|13709.06|13589.06|13707.98|13587.98|10
1643516770000|2022-01-30 04:26:10|13709.21|13589.21|13709.96|13589.96|13709.96|13589.96|13709.21|13589.21|9
1643516780000|2022-01-30 04:26:20|13709.99|13589.99|13710.61|13590.61|13710.62|13590.62|13709.99|13589.99|7
1643516790000|2022-01-30 04:26:30|13710.53|13590.53|13710.73|13590.73|13710.8|13590.8|13710.49|13590.49|7
1643516800000|2022-01-30 04:26:40|13710.69|13590.69|13709.78|13589.78|13710.95|13590.95|13709.38|13589.38|10
1643516810000|2022-01-30 04:26:50|13709.77|13589.77|13709.34|13589.34|13709.77|13589.77|13709.3|13589.3|9
1643516820000|2022-01-30 04:27:00|13709.36|13589.36|13709.83|13589.83|13709.83|13589.83|13709.23|13589.23|8
1643516830000|2022-01-30 04:27:10|13709.72|13589.72|13710.36|13590.36|13710.36|13590.36|13709.53|13589.53|9
1643516840000|2022-01-30 04:27:20|13710.27|13590.27|13710.71|13590.71|13710.71|13590.71|13710.27|13590.27|9
1643516850000|2022-01-30 04:27:30|13710.67|13590.67|13710.27|13590.27|13710.67|13590.67|13710.22|13590.22|9
1643516860000|2022-01-30 04:27:40|13710.38|13590.38|13711.15|13591.15|13711.15|13591.15|13710.08|13590.08|9
1643516870000|2022-01-30 04:27:50|13711.24|13591.24|13711.57|13591.57|13711.68|13591.68|13711.24|13591.24|9
1643516880000|2022-01-30 04:28:00|13711.48|13591.48|13713.05|13593.05|13713.05|13593.05|13711.48|13591.48|10
1643516890000|2022-01-30 04:28:10|13713.06|13593.06|13712.94|13592.94|13713.17|13593.17|13712.94|13592.94|10
1643516900000|2022-01-30 04:28:20|13712.92|13592.92|13713.14|13593.14|13713.18|13593.18|13712.92|13592.92|7
1643516910000|2022-01-30 04:28:30|13713.15|13593.15|13712.48|13592.48|13713.29|13593.29|13711.79|13591.79|9
1643516920000|2022-01-30 04:28:40|13712.55|13592.55|13713.12|13593.12|13713.12|13593.12|13712.52|13592.52|7
1643516930000|2022-01-30 04:28:50|13713.31|13593.31|13713.39|13593.39|13713.39|13593.39|13713.23|13593.23|8
1643516940000|2022-01-30 04:29:00|13713.36|13593.36|13711.89|13591.89|13713.45|13593.45|13711.89|13591.89|8
1643516950000|2022-01-30 04:29:10|13711.88|13591.88|13710.56|13590.56|13711.88|13591.88|13710.52|13590.52|9
1643516960000|2022-01-30 04:29:20|13710.62|13590.62|13710.96|13590.96|13710.96|13590.96|13710.62|13590.62|8
1643516970000|2022-01-30 04:29:30|13711.09|13591.09|13710.22|13590.22|13711.09|13591.09|13710.22|13590.22|8
1643516980000|2022-01-30 04:29:40|13710.39|13590.39|13711.08|13591.08|13711.08|13591.08|13710.11|13590.11|10
1643516990000|2022-01-30 04:29:50|13711.12|13591.12|13710.97|13590.97|13711.16|13591.16|13710.97|13590.97|5
1643517000000|2022-01-30 04:30:00|13710.98|13590.98|13711.82|13591.82|13711.94|13591.94|13710.98|13590.98|9
1643517010000|2022-01-30 04:30:10|13711.66|13591.66|13713.22|13593.22|13713.22|13593.22|13711.45|13591.45|8
1643517020000|2022-01-30 04:30:20|13713.66|13593.66|13716.28|13596.28|13716.49|13596.49|13713.66|13593.66|10
1643517030000|2022-01-30 04:30:30|13715.95|13595.95|13715.06|13595.06|13715.95|13595.95|13714.98|13594.98|10
1643517040000|2022-01-30 04:30:40|13715.24|13595.24|13715.36|13595.36|13715.36|13595.36|13714.5|13594.5|9
1643517050000|2022-01-30 04:30:50|13715.72|13595.72|13717.14|13597.14|13717.35|13597.35|13715.72|13595.72|8
1643517060000|2022-01-30 04:31:00|13717.66|13597.66|13718.55|13598.55|13718.76|13598.76|13717.66|13597.66|9
1643517070000|2022-01-30 04:31:10|13718.54|13598.54|13718.9|13598.9|13718.9|13598.9|13718.54|13598.54|8
1643517080000|2022-01-30 04:31:20|13719.16|13599.16|13721.3|13601.3|13721.3|13601.3|13719.16|13599.16|10
1643517090000|2022-01-30 04:31:30|13721.28|13601.28|13721.83|13601.83|13721.83|13601.83|13721.28|13601.28|10
1643517100000|2022-01-30 04:31:40|13722.03|13602.03|13724.66|13604.66|13724.67|13604.67|13722.03|13602.03|10
1643517110000|2022-01-30 04:31:50|13725.55|13605.55|13727.44|13607.44|13727.55|13607.55|13725.55|13605.55|10
1643517120000|2022-01-30 04:32:00|13727.45|13607.45|13726.8|13606.8|13727.69|13607.69|13726.8|13606.8|10
1643517130000|2022-01-30 04:32:10|13727.2|13607.2|13726.97|13606.97|13727.43|13607.43|13726.97|13606.97|10
1643517140000|2022-01-30 04:32:20|13726.96|13606.96|13726.76|13606.76|13727.32|13607.32|13726.76|13606.76|10
1643517150000|2022-01-30 04:32:30|13727.44|13607.44|13726.75|13606.75|13727.44|13607.44|13726.75|13606.75|10
1643517160000|2022-01-30 04:32:40|13726.59|13606.59|13727.77|13607.77|13727.9|13607.9|13726.55|13606.55|10
1643517170000|2022-01-30 04:32:50|13727.83|13607.83|13727.46|13607.46|13727.83|13607.83|13727.36|13607.36|9
1643517180000|2022-01-30 04:33:00|13727.37|13607.37|13726.72|13606.72|13727.99|13607.99|13726.72|13606.72|10
1643517190000|2022-01-30 04:33:10|13726.55|13606.55|13726.08|13606.08|13726.64|13606.64|13725.99|13605.99|9
1643517200000|2022-01-30 04:33:20|13725.97|13605.97|13725.99|13605.99|13726.72|13606.72|13725.97|13605.97|8
1643517210000|2022-01-30 04:33:30|13726|13606|13725.83|13605.83|13726.01|13606.01|13725.83|13605.83|10
1643517220000|2022-01-30 04:33:40|13725.87|13605.87|13725.76|13605.76|13726|13606|13725.76|13605.76|6
1643517230000|2022-01-30 04:33:50|13725.73|13605.73|13725.74|13605.74|13725.82|13605.82|13725.72|13605.72|8
1643517240000|2022-01-30 04:34:00|13725.73|13605.73|13726.08|13606.08|13726.08|13606.08|13725.73|13605.73|8
1643517250000|2022-01-30 04:34:10|13726.11|13606.11|13726.15|13606.15|13726.15|13606.15|13725.83|13605.83|9
1643517260000|2022-01-30 04:34:20|13726.01|13606.01|13726.34|13606.34|13726.61|13606.61|13726.01|13606.01|9
1643517270000|2022-01-30 04:34:30|13726.41|13606.41|13727.01|13607.01|13727.01|13607.01|13726.4|13606.4|8
1643517280000|2022-01-30 04:34:40|13727.84|13607.84|13728.53|13608.53|13728.53|13608.53|13727.84|13607.84|9
1643517290000|2022-01-30 04:34:50|13728.5|13608.5|13729.54|13609.54|13729.54|13609.54|13728.5|13608.5|8
1643517300000|2022-01-30 04:35:00|13729.88|13609.88|13732.65|13612.65|13732.73|13612.73|13729.88|13609.88|10
1643517310000|2022-01-30 04:35:10|13732.79|13612.79|13732.9|13612.9|13733.18|13613.18|13732.61|13612.61|10
1643517320000|2022-01-30 04:35:20|13732.63|13612.63|13732.69|13612.69|13733.09|13613.09|13732.54|13612.54|10
1643517330000|2022-01-30 04:35:30|13732.66|13612.66|13731.88|13611.88|13732.67|13612.67|13731.88|13611.88|9
1643517340000|2022-01-30 04:35:40|13731.95|13611.95|13732.33|13612.33|13732.33|13612.33|13731.95|13611.95|6
1643517350000|2022-01-30 04:35:50|13732.42|13612.42|13732.85|13612.85|13732.85|13612.85|13732.37|13612.37|7
1643517360000|2022-01-30 04:36:00|13733.14|13613.14|13732.78|13612.78|13733.3|13613.3|13732.53|13612.53|8
1643517370000|2022-01-30 04:36:10|13732.85|13612.85|13732.93|13612.93|13732.97|13612.97|13732.78|13612.78|10
1643517380000|2022-01-30 04:36:20|13733.11|13613.11|13733.23|13613.23|13733.36|13613.36|13733.11|13613.11|8
1643517390000|2022-01-30 04:36:30|13732.86|13612.86|13732.3|13612.3|13732.86|13612.86|13732.22|13612.22|7
1643517400000|2022-01-30 04:36:40|13732.31|13612.31|13731.92|13611.92|13732.31|13612.31|13731.92|13611.92|8
1643517410000|2022-01-30 04:36:50|13732.03|13612.03|13732.6|13612.6|13732.6|13612.6|13731.92|13611.92|8
1643517420000|2022-01-30 04:37:00|13732.47|13612.47|13732.14|13612.14|13732.49|13612.49|13731.92|13611.92|9
1643517430000|2022-01-30 04:37:10|13732.05|13612.05|13731.89|13611.89|13732.05|13612.05|13731.57|13611.57|8
1643517440000|2022-01-30 04:37:20|13731.94|13611.94|13731.94|13611.94|13731.96|13611.96|13731.83|13611.83|8
1643517450000|2022-01-30 04:37:30|13731.46|13611.46|13731.31|13611.31|13731.49|13611.49|13731.22|13611.22|8
1643517460000|2022-01-30 04:37:40|13731.34|13611.34|13731.14|13611.14|13731.44|13611.44|13731.14|13611.14|9
1643517470000|2022-01-30 04:37:50|13731.18|13611.18|13731.16|13611.16|13731.19|13611.19|13731|13611|8
1643517480000|2022-01-30 04:38:00|13731.13|13611.13|13729.19|13609.19|13731.15|13611.15|13729.19|13609.19|10
1643517490000|2022-01-30 04:38:10|13728.69|13608.69|13728.07|13608.07|13728.69|13608.69|13728.06|13608.06|10
1643517500000|2022-01-30 04:38:20|13727.96|13607.96|13728.58|13608.58|13728.59|13608.59|13727.94|13607.94|8
1643517510000|2022-01-30 04:38:30|13728.52|13608.52|13727.8|13607.8|13728.63|13608.63|13727.8|13607.8|10
1643517520000|2022-01-30 04:38:40|13727.32|13607.32|13726.24|13606.24|13727.4|13607.4|13726.05|13606.05|9
1643517530000|2022-01-30 04:38:50|13726.22|13606.22|13726.58|13606.58|13726.6|13606.6|13726.22|13606.22|10
1643517540000|2022-01-30 04:39:00|13728.27|13608.27|13728.51|13608.51|13728.9|13608.9|13728.07|13608.07|10
1643517550000|2022-01-30 04:39:10|13728.41|13608.41|13728.2|13608.2|13728.41|13608.41|13727.96|13607.96|10
1643517560000|2022-01-30 04:39:20|13728.08|13608.08|13727.25|13607.25|13728.09|13608.09|13727.25|13607.25|10
1643517570000|2022-01-30 04:39:30|13727.26|13607.26|13726.03|13606.03|13727.26|13607.26|13725.99|13605.99|10
1643517580000|2022-01-30 04:39:40|13725.96|13605.96|13725.48|13605.48|13725.96|13605.96|13725.48|13605.48|8
1643517590000|2022-01-30 04:39:50|13725.46|13605.46|13724.35|13604.35|13725.46|13605.46|13723.94|13603.94|10
1643517600000|2022-01-30 04:40:00|13724.59|13604.59|13726.68|13606.68|13726.68|13606.68|13724.59|13604.59|10
1643517610000|2022-01-30 04:40:10|13726.71|13606.71|13727.48|13607.48|13727.48|13607.48|13726.71|13606.71|10
1643517620000|2022-01-30 04:40:20|13727.38|13607.38|13727|13607|13727.38|13607.38|13727|13607|8
1643517630000|2022-01-30 04:40:30|13726.89|13606.89|13726.72|13606.72|13726.89|13606.89|13726.09|13606.09|9
1643517640000|2022-01-30 04:40:40|13726.58|13606.58|13727.38|13607.38|13727.71|13607.71|13726.58|13606.58|9
1643517650000|2022-01-30 04:40:50|13727.39|13607.39|13728.14|13608.14|13728.14|13608.14|13727.31|13607.31|10
1643517660000|2022-01-30 04:41:00|13728.18|13608.18|13730.67|13610.67|13730.67|13610.67|13728.17|13608.17|9
1643517670000|2022-01-30 04:41:10|13730.89|13610.89|13730.98|13610.98|13731.92|13611.92|13730.89|13610.89|10
1643517680000|2022-01-30 04:41:20|13730.76|13610.76|13732.84|13612.84|13732.85|13612.85|13730.76|13610.76|10
1643517690000|2022-01-30 04:41:30|13732.28|13612.28|13732.35|13612.35|13732.89|13612.89|13732.2|13612.2|10
1643517700000|2022-01-30 04:41:40|13732.39|13612.39|13733.05|13613.05|13733.05|13613.05|13732.11|13612.11|10
1643517710000|2022-01-30 04:41:50|13733.2|13613.2|13736.26|13616.26|13736.29|13616.29|13733.2|13613.2|10
1643517720000|2022-01-30 04:42:00|13736.29|13616.29|13735.96|13615.96|13736.29|13616.29|13735.96|13615.96|10
1643517730000|2022-01-30 04:42:10|13736.09|13616.09|13736.41|13616.41|13736.59|13616.59|13735.73|13615.73|10
1643517740000|2022-01-30 04:42:20|13736.42|13616.42|13736.44|13616.44|13736.49|13616.49|13736.4|13616.4|8
1643517750000|2022-01-30 04:42:30|13736.83|13616.83|13738.27|13618.27|13738.61|13618.61|13736.83|13616.83|10
1643517760000|2022-01-30 04:42:40|13738.66|13618.66|13738.28|13618.28|13738.97|13618.97|13738.28|13618.28|8
1643517770000|2022-01-30 04:42:50|13738.64|13618.64|13737.93|13617.93|13738.67|13618.67|13737.92|13617.92|9
1643517780000|2022-01-30 04:43:00|13737.96|13617.96|13736.94|13616.94|13737.96|13617.96|13736.92|13616.92|8
1643517790000|2022-01-30 04:43:10|13737.12|13617.12|13736.87|13616.87|13737.15|13617.15|13736.84|13616.84|8
1643517800000|2022-01-30 04:43:20|13736.88|13616.88|13737.41|13617.41|13737.41|13617.41|13736.84|13616.84|7
1643517810000|2022-01-30 04:43:30|13737.48|13617.48|13739.77|13619.77|13739.77|13619.77|13737.48|13617.48|9
1643517820000|2022-01-30 04:43:40|13739.79|13619.79|13739.73|13619.73|13740.75|13620.75|13739.62|13619.62|10
1643517830000|2022-01-30 04:43:50|13739.71|13619.71|13739.48|13619.48|13739.79|13619.79|13739.39|13619.39|10
1643517840000|2022-01-30 04:44:00|13739.98|13619.98|13740.58|13620.58|13740.58|13620.58|13739.73|13619.73|9
1643517850000|2022-01-30 04:44:10|13740.54|13620.54|13741.37|13621.37|13741.37|13621.37|13740.35|13620.35|8
1643517860000|2022-01-30 04:44:20|13741.61|13621.61|13742.5|13622.5|13742.5|13622.5|13741.27|13621.27|10
1643517870000|2022-01-30 04:44:30|13742.54|13622.54|13745.15|13625.15|13745.48|13625.48|13742.54|13622.54|10
1643517880000|2022-01-30 04:44:40|13745.18|13625.18|13745|13625|13746.11|13626.11|13744.96|13624.96|9
1643517890000|2022-01-30 04:44:50|13744.28|13624.28|13745.37|13625.37|13745.37|13625.37|13744.24|13624.24|9
1643517900000|2022-01-30 04:45:00|13745.43|13625.43|13745.35|13625.35|13746.07|13626.07|13745.35|13625.35|8
1643517910000|2022-01-30 04:45:10|13745.3|13625.3|13745.73|13625.73|13745.76|13625.76|13745.23|13625.23|9
1643517920000|2022-01-30 04:45:20|13745.44|13625.44|13744.39|13624.39|13745.44|13625.44|13744.39|13624.39|9
1643517930000|2022-01-30 04:45:30|13744.05|13624.05|13744.13|13624.13|13744.13|13624.13|13744.01|13624.01|9
1643517940000|2022-01-30 04:45:40|13744.18|13624.18|13743.96|13623.96|13744.48|13624.48|13743.96|13623.96|9
1643517950000|2022-01-30 04:45:50|13744.04|13624.04|13746.57|13626.57|13746.94|13626.94|13743.97|13623.97|10
1643517960000|2022-01-30 04:46:00|13746.18|13626.18|13746.6|13626.6|13746.6|13626.6|13746.06|13626.06|8
1643517970000|2022-01-30 04:46:10|13746.42|13626.42|13746.93|13626.93|13746.93|13626.93|13746.42|13626.42|10
1643517980000|2022-01-30 04:46:20|13746.92|13626.92|13747.04|13627.04|13747.15|13627.15|13746.92|13626.92|9
1643517990000|2022-01-30 04:46:30|13747.09|13627.09|13748.97|13628.97|13749.02|13629.02|13747.09|13627.09|10
1643518000000|2022-01-30 04:46:40|13748.92|13628.92|13750.63|13630.63|13750.63|13630.63|13748.74|13628.74|10
1643518010000|2022-01-30 04:46:50|13750.68|13630.68|13749.69|13629.69|13750.68|13630.68|13749.69|13629.69|9
1643518020000|2022-01-30 04:47:00|13749.72|13629.72|13749.04|13629.04|13749.72|13629.72|13748.85|13628.85|7
1643518030000|2022-01-30 04:47:10|13749.14|13629.14|13748.91|13628.91|13749.15|13629.15|13748.77|13628.77|8
1643518040000|2022-01-30 04:47:20|13746.22|13626.22|13746.85|13626.85|13746.91|13626.91|13746.22|13626.22|9
1643518050000|2022-01-30 04:47:30|13746.84|13626.84|13746.83|13626.83|13746.84|13626.84|13745.84|13625.84|7
1643518060000|2022-01-30 04:47:40|13746.89|13626.89|13747.08|13627.08|13747.08|13627.08|13746.89|13626.89|5
1643518070000|2022-01-30 04:47:50|13747.07|13627.07|13747.47|13627.47|13747.56|13627.56|13746.84|13626.84|10
1643518080000|2022-01-30 04:48:00|13747.56|13627.56|13748.88|13628.88|13748.88|13628.88|13747.56|13627.56|10
1643518090000|2022-01-30 04:48:10|13749.31|13629.31|13749.39|13629.39|13749.84|13629.84|13749.22|13629.22|10
1643518100000|2022-01-30 04:48:20|13749.25|13629.25|13746.12|13626.12|13749.25|13629.25|13746.12|13626.12|9
1643518110000|2022-01-30 04:48:30|13745.76|13625.76|13745.62|13625.62|13745.76|13625.76|13745.17|13625.17|10
1643518120000|2022-01-30 04:48:40|13745.49|13625.49|13745.36|13625.36|13745.49|13625.49|13745.3|13625.3|8
1643518130000|2022-01-30 04:48:50|13745.35|13625.35|13746.71|13626.71|13746.82|13626.82|13745.35|13625.35|10
1643518140000|2022-01-30 04:49:00|13746.62|13626.62|13746.74|13626.74|13747.13|13627.13|13746.62|13626.62|8
1643518150000|2022-01-30 04:49:10|13746.63|13626.63|13747.14|13627.14|13747.14|13627.14|13746.63|13626.63|9
1643518160000|2022-01-30 04:49:20|13747.2|13627.2|13748.65|13628.65|13748.65|13628.65|13747.2|13627.2|10
1643518170000|2022-01-30 04:49:30|13748.33|13628.33|13748.7|13628.7|13748.7|13628.7|13748.3|13628.3|9
1643518180000|2022-01-30 04:49:40|13748.61|13628.61|13748.38|13628.38|13748.61|13628.61|13748.18|13628.18|10
1643518190000|2022-01-30 04:49:50|13748.48|13628.48|13748.26|13628.26|13748.82|13628.82|13748.26|13628.26|10
1643518200000|2022-01-30 04:50:00|13748.21|13628.21|13747.76|13627.76|13748.21|13628.21|13747.76|13627.76|9
1643518210000|2022-01-30 04:50:10|13747.78|13627.78|13747.44|13627.44|13747.8|13627.8|13747.03|13627.03|9
1643518220000|2022-01-30 04:50:20|13747.38|13627.38|13746.58|13626.58|13747.38|13627.38|13746.58|13626.58|9
1643518230000|2022-01-30 04:50:30|13746.76|13626.76|13745.99|13625.99|13746.79|13626.79|13745.93|13625.93|10
1643518240000|2022-01-30 04:50:40|13745.89|13625.89|13745.34|13625.34|13746.12|13626.12|13745.21|13625.21|7
1643518250000|2022-01-30 04:50:50|13745.58|13625.58|13744.49|13624.49|13745.58|13625.58|13744.4|13624.4|9
1643518260000|2022-01-30 04:51:00|13744.4|13624.4|13744.37|13624.37|13744.73|13624.73|13744.16|13624.16|10
1643518270000|2022-01-30 04:51:10|13744.42|13624.42|13743.77|13623.77|13744.71|13624.71|13743.77|13623.77|10
1643518280000|2022-01-30 04:51:20|13743.99|13623.99|13744.27|13624.27|13744.64|13624.64|13743.99|13623.99|9
1643518290000|2022-01-30 04:51:30|13744.19|13624.19|13744.49|13624.49|13744.76|13624.76|13744.19|13624.19|9
1643518300000|2022-01-30 04:51:40|13744.07|13624.07|13744.31|13624.31|13744.31|13624.31|13743.95|13623.95|10
1643518310000|2022-01-30 04:51:50|13744.43|13624.43|13745.27|13625.27|13745.49|13625.49|13744.42|13624.42|8
1643518320000|2022-01-30 04:52:00|13745.17|13625.17|13745.72|13625.72|13745.96|13625.96|13744.96|13624.96|10
1643518330000|2022-01-30 04:52:10|13745.59|13625.59|13745.43|13625.43|13745.63|13625.63|13745.27|13625.27|10
1643518340000|2022-01-30 04:52:20|13745.24|13625.24|13744.97|13624.97|13745.37|13625.37|13744.97|13624.97|10
1643518350000|2022-01-30 04:52:30|13745.1|13625.1|13744.86|13624.86|13745.11|13625.11|13744.68|13624.68|8
1643518360000|2022-01-30 04:52:40|13744.75|13624.75|13745.04|13625.04|13745.09|13625.09|13744.7|13624.7|8
1643518370000|2022-01-30 04:52:50|13745.14|13625.14|13745|13625|13745.32|13625.32|13745|13625|8
1643518380000|2022-01-30 04:53:00|13745.03|13625.03|13744.65|13624.65|13745.07|13625.07|13744.65|13624.65|8
1643518390000|2022-01-30 04:53:10|13744.72|13624.72|13744.68|13624.68|13744.72|13624.72|13744.59|13624.59|7
1643518400000|2022-01-30 04:53:20|13744.71|13624.71|13743.83|13623.83|13744.71|13624.71|13743.83|13623.83|7
1643518410000|2022-01-30 04:53:30|13743.79|13623.79|13743.6|13623.6|13743.99|13623.99|13743.55|13623.55|10
1643518420000|2022-01-30 04:53:40|13743.56|13623.56|13742.91|13622.91|13743.56|13623.56|13742.91|13622.91|8
1643518430000|2022-01-30 04:53:50|13742.74|13622.74|13742.02|13622.02|13742.74|13622.74|13742.02|13622.02|10
1643518440000|2022-01-30 04:54:00|13741.93|13621.93|13743.35|13623.35|13743.35|13623.35|13741.8|13621.8|9
1643518450000|2022-01-30 04:54:10|13743.37|13623.37|13743.57|13623.57|13743.83|13623.83|13743.37|13623.37|10
1643518460000|2022-01-30 04:54:20|13743.61|13623.61|13742.95|13622.95|13743.61|13623.61|13742.73|13622.73|6
1643518470000|2022-01-30 04:54:30|13743.03|13623.03|13742.81|13622.81|13743.08|13623.08|13742.76|13622.76|8
1643518480000|2022-01-30 04:54:40|13742.84|13622.84|13741.25|13621.25|13742.84|13622.84|13741.24|13621.24|9
1643518490000|2022-01-30 04:54:50|13741.42|13621.42|13741.49|13621.49|13741.5|13621.5|13741.26|13621.26|8
1643518500000|2022-01-30 04:55:00|13741.45|13621.45|13741.39|13621.39|13741.54|13621.54|13741.38|13621.38|8
1643518510000|2022-01-30 04:55:10|13742.03|13622.03|13742.2|13622.2|13742.33|13622.33|13742.01|13622.01|8
1643518520000|2022-01-30 04:55:20|13742.23|13622.23|13742.4|13622.4|13742.83|13622.83|13742.1|13622.1|9
1643518530000|2022-01-30 04:55:30|13742.35|13622.35|13742.46|13622.46|13742.46|13622.46|13742.29|13622.29|7
1643518540000|2022-01-30 04:55:40|13742.61|13622.61|13744.33|13624.33|13744.33|13624.33|13742.38|13622.38|10
1643518550000|2022-01-30 04:55:50|13744.86|13624.86|13752.08|13632.08|13752.08|13632.08|13744.86|13624.86|10
1643518560000|2022-01-30 04:56:00|13753.63|13633.63|13755.39|13635.39|13755.39|13635.39|13753.63|13633.63|9
1643518570000|2022-01-30 04:56:10|13755.37|13635.37|13756.39|13636.39|13756.39|13636.39|13755.37|13635.37|9
1643518580000|2022-01-30 04:56:20|13756.46|13636.46|13756.7|13636.7|13757.22|13637.22|13756.46|13636.46|10
1643518590000|2022-01-30 04:56:30|13756.88|13636.88|13757.54|13637.54|13757.54|13637.54|13756.77|13636.77|9
1643518600000|2022-01-30 04:56:40|13757.77|13637.77|13759.89|13639.89|13759.89|13639.89|13757.62|13637.62|9
1643518610000|2022-01-30 04:56:50|13759.86|13639.86|13765.44|13645.44|13765.44|13645.44|13759.86|13639.86|9
1643518620000|2022-01-30 04:57:00|13765.46|13645.46|13772.88|13652.88|13772.88|13652.88|13765.46|13645.46|10
1643518630000|2022-01-30 04:57:10|13774.05|13654.05|13778.95|13658.95|13778.95|13658.95|13774.05|13654.05|10
1643518640000|2022-01-30 04:57:20|13779.18|13659.18|13784.58|13664.58|13784.58|13664.58|13779.18|13659.18|10
1643518650000|2022-01-30 04:57:30|13785.42|13665.42|13780.87|13660.87|13785.42|13665.42|13780.87|13660.87|10
1643518660000|2022-01-30 04:57:40|13780.97|13660.97|13778.15|13658.15|13780.97|13660.97|13777.64|13657.64|10
1643518670000|2022-01-30 04:57:50|13777.66|13657.66|13778.28|13658.28|13778.6|13658.6|13777.66|13657.66|9
1643518680000|2022-01-30 04:58:00|13778.2|13658.2|13778.24|13658.24|13778.42|13658.42|13777.22|13657.22|9
1643518690000|2022-01-30 04:58:10|13778.37|13658.37|13778.58|13658.58|13779.37|13659.37|13778.37|13658.37|10
1643518700000|2022-01-30 04:58:20|13778.75|13658.75|13776.81|13656.81|13778.75|13658.75|13776.71|13656.71|10
1643518710000|2022-01-30 04:58:30|13776.94|13656.94|13776.37|13656.37|13777.11|13657.11|13776.17|13656.17|9
1643518720000|2022-01-30 04:58:40|13776.34|13656.34|13776.16|13656.16|13776.56|13656.56|13776.16|13656.16|10
1643518730000|2022-01-30 04:58:50|13776.4|13656.4|13777.63|13657.63|13777.63|13657.63|13776.4|13656.4|10
1643518740000|2022-01-30 04:59:00|13777.99|13657.99|13779.01|13659.01|13779.19|13659.19|13777.91|13657.91|10
1643518750000|2022-01-30 04:59:10|13779.21|13659.21|13777.79|13657.79|13779.32|13659.32|13777.79|13657.79|10
1643518760000|2022-01-30 04:59:20|13777.51|13657.51|13777.33|13657.33|13777.51|13657.51|13776.57|13656.57|10
1643518770000|2022-01-30 04:59:30|13777.32|13657.32|13776.51|13656.51|13777.32|13657.32|13776.51|13656.51|9
1643518780000|2022-01-30 04:59:40|13776.68|13656.68|13775.8|13655.8|13776.68|13656.68|13775.76|13655.76|10
1643518790000|2022-01-30 04:59:50|13775.71|13655.71|13774.22|13654.22|13775.71|13655.71|13774.22|13654.22|9
1643518800000|2022-01-30 05:00:00|13774.23|13654.23|13777.96|13657.96|13777.96|13657.96|13774.23|13654.23|7
1643518810000|2022-01-30 05:00:10|13778.42|13658.42|13778.02|13658.02|13779.13|13659.13|13777.7|13657.7|10
1643518820000|2022-01-30 05:00:20|13777.97|13657.97|13775.61|13655.61|13777.97|13657.97|13775.46|13655.46|10
1643518830000|2022-01-30 05:00:30|13775.7|13655.7|13776.21|13656.21|13776.21|13656.21|13775.7|13655.7|9
1643518840000|2022-01-30 05:00:40|13776.36|13656.36|13776.08|13656.08|13776.36|13656.36|13776.03|13656.03|9
1643518850000|2022-01-30 05:00:50|13776.09|13656.09|13776.37|13656.37|13776.37|13656.37|13776.09|13656.09|8
1643518860000|2022-01-30 05:01:00|13776.41|13656.41|13775.64|13655.64|13776.82|13656.82|13775.64|13655.64|7
1643518870000|2022-01-30 05:01:10|13775.56|13655.56|13774.89|13654.89|13775.56|13655.56|13774.89|13654.89|9
1643518880000|2022-01-30 05:01:20|13774.86|13654.86|13774.08|13654.08|13774.86|13654.86|13774.08|13654.08|8
1643518890000|2022-01-30 05:01:30|13773.93|13653.93|13774.91|13654.91|13774.91|13654.91|13773.89|13653.89|8
1643518900000|2022-01-30 05:01:40|13774.94|13654.94|13774.28|13654.28|13774.97|13654.97|13774.28|13654.28|10
1643518910000|2022-01-30 05:01:50|13774.34|13654.34|13775.27|13655.27|13775.35|13655.35|13774.34|13654.34|9
1643518920000|2022-01-30 05:02:00|13775.13|13655.13|13776.82|13656.82|13776.82|13656.82|13775.12|13655.12|9
1643518930000|2022-01-30 05:02:10|13776.87|13656.87|13778.62|13658.62|13778.62|13658.62|13776.87|13656.87|10
1643518940000|2022-01-30 05:02:20|13778.72|13658.72|13778.99|13658.99|13779.09|13659.09|13778.48|13658.48|7
1643518950000|2022-01-30 05:02:30|13778.69|13658.69|13777.83|13657.83|13778.69|13658.69|13777.81|13657.81|10
1643518960000|2022-01-30 05:02:40|13777.87|13657.87|13778.45|13658.45|13778.53|13658.53|13777.87|13657.87|8
1643518970000|2022-01-30 05:02:50|13778.5|13658.5|13777.47|13657.47|13778.5|13658.5|13777.47|13657.47|10
1643518980000|2022-01-30 05:03:00|13777.46|13657.46|13777.5|13657.5|13777.67|13657.67|13777.31|13657.31|8
1643518990000|2022-01-30 05:03:10|13777.48|13657.48|13778.06|13658.06|13778.15|13658.15|13777.46|13657.46|10
1643519000000|2022-01-30 05:03:20|13777.61|13657.61|13778.87|13658.87|13778.87|13658.87|13777.61|13657.61|9
1643519010000|2022-01-30 05:03:30|13778.72|13658.72|13779.41|13659.41|13779.41|13659.41|13778.71|13658.71|9
1643519020000|2022-01-30 05:03:40|13779.66|13659.66|13779.06|13659.06|13779.66|13659.66|13778.81|13658.81|8
1643519030000|2022-01-30 05:03:50|13779.31|13659.31|13779.4|13659.4|13779.44|13659.44|13779.25|13659.25|8
1643519040000|2022-01-30 05:04:00|13779.34|13659.34|13779.34|13659.34|13779.58|13659.58|13779.34|13659.34|9
1643519050000|2022-01-30 05:04:10|13779.66|13659.66|13779.5|13659.5|13779.81|13659.81|13779.5|13659.5|8
1643519060000|2022-01-30 05:04:20|13779.25|13659.25|13779.98|13659.98|13779.98|13659.98|13778.38|13658.38|10
1643519070000|2022-01-30 05:04:30|13780.01|13660.01|13780.68|13660.68|13780.73|13660.73|13779.72|13659.72|10
1643519080000|2022-01-30 05:04:40|13780.92|13660.92|13782.11|13662.11|13782.48|13662.48|13780.92|13660.92|9
1643519090000|2022-01-30 05:04:50|13782.32|13662.32|13781.49|13661.49|13782.32|13662.32|13781.49|13661.49|8
1643519100000|2022-01-30 05:05:00|13781.67|13661.67|13780.42|13660.42|13781.67|13661.67|13780.42|13660.42|9
1643519110000|2022-01-30 05:05:10|13780.39|13660.39|13783.22|13663.22|13783.4|13663.4|13780.39|13660.39|10
1643519120000|2022-01-30 05:05:20|13783.4|13663.4|13782.77|13662.77|13783.5|13663.5|13782.77|13662.77|10
1643519130000|2022-01-30 05:05:30|13782.67|13662.67|13782.14|13662.14|13782.67|13662.67|13782.14|13662.14|8
1643519140000|2022-01-30 05:05:40|13782.49|13662.49|13785|13665|13785|13665|13782.38|13662.38|9
1643519150000|2022-01-30 05:05:50|13785.51|13665.51|13787.33|13667.33|13787.43|13667.43|13785.51|13665.51|9
1643519160000|2022-01-30 05:06:00|13787.45|13667.45|13788.24|13668.24|13788.42|13668.42|13787.3|13667.3|10
1643519170000|2022-01-30 05:06:10|13788.26|13668.26|13796.52|13676.52|13796.52|13676.52|13788.26|13668.26|10
1643519180000|2022-01-30 05:06:20|13797.29|13677.29|13800.62|13680.62|13800.71|13680.71|13797.16|13677.16|10
1643519190000|2022-01-30 05:06:30|13801.11|13681.11|13798.74|13678.74|13801.86|13681.86|13798.74|13678.74|10
1643519200000|2022-01-30 05:06:40|13797.58|13677.58|13793.48|13673.48|13797.58|13677.58|13793.48|13673.48|10
1643519210000|2022-01-30 05:06:50|13793.83|13673.83|13793.67|13673.67|13794.28|13674.28|13793.02|13673.02|10
1643519220000|2022-01-30 05:07:00|13793.64|13673.64|13794.5|13674.5|13794.5|13674.5|13793.61|13673.61|10
1643519230000|2022-01-30 05:07:10|13794.87|13674.87|13797.19|13677.19|13797.24|13677.24|13794.87|13674.87|10
1643519240000|2022-01-30 05:07:20|13797.43|13677.43|13797.41|13677.41|13797.62|13677.62|13797.13|13677.13|9
1643519250000|2022-01-30 05:07:30|13797.33|13677.33|13795.89|13675.89|13797.33|13677.33|13795.81|13675.81|10
1643519260000|2022-01-30 05:07:40|13796.1|13676.1|13796.21|13676.21|13796.21|13676.21|13795.43|13675.43|10
1643519270000|2022-01-30 05:07:50|13796.24|13676.24|13795.86|13675.86|13796.65|13676.65|13795.86|13675.86|9
1643519280000|2022-01-30 05:08:00|13795.43|13675.43|13793.66|13673.66|13795.43|13675.43|13793.66|13673.66|9
1643519290000|2022-01-30 05:08:10|13793.56|13673.56|13794.58|13674.58|13794.58|13674.58|13793.38|13673.38|9
1643519300000|2022-01-30 05:08:20|13793.41|13673.41|13792.24|13672.24|13793.46|13673.46|13792.23|13672.23|10
1643519310000|2022-01-30 05:08:30|13792.01|13672.01|13791.48|13671.48|13792.16|13672.16|13791.48|13671.48|10
1643519320000|2022-01-30 05:08:40|13791.52|13671.52|13791.32|13671.32|13791.52|13671.52|13791.21|13671.21|9
1643519330000|2022-01-30 05:08:50|13791.19|13671.19|13790.08|13670.08|13791.19|13671.19|13789.99|13669.99|9
1643519340000|2022-01-30 05:09:00|13789.8|13669.8|13790.54|13670.54|13790.6|13670.6|13789.66|13669.66|10
1643519350000|2022-01-30 05:09:10|13790.75|13670.75|13796.53|13676.53|13796.53|13676.53|13790.75|13670.75|10
1643519360000|2022-01-30 05:09:20|13796.78|13676.78|13796.87|13676.87|13797|13677|13796.64|13676.64|8
1643519370000|2022-01-30 05:09:30|13796.78|13676.78|13796.05|13676.05|13796.78|13676.78|13796.05|13676.05|10
1643519380000|2022-01-30 05:09:40|13795.42|13675.42|13793.29|13673.29|13795.89|13675.89|13793.29|13673.29|10
1643519390000|2022-01-30 05:09:50|13793.26|13673.26|13792.64|13672.64|13793.26|13673.26|13792.64|13672.64|9
1643519400000|2022-01-30 05:10:00|13792.75|13672.75|13797.66|13677.66|13797.66|13677.66|13792.69|13672.69|10
1643519410000|2022-01-30 05:10:10|13798.97|13678.97|13803.11|13683.11|13803.57|13683.57|13798.97|13678.97|10
1643519420000|2022-01-30 05:10:20|13806.04|13686.04|13817.25|13697.25|13817.38|13697.38|13806.04|13686.04|10
1643519430000|2022-01-30 05:10:30|13817.74|13697.74|13827.16|13707.16|13827.16|13707.16|13817.47|13697.47|10
1643519440000|2022-01-30 05:10:40|13826.43|13706.43|13836.17|13716.17|13836.17|13716.17|13826.43|13706.43|10
1643519450000|2022-01-30 05:10:50|13839.41|13719.41|13846.9|13726.9|13846.9|13726.9|13839.41|13719.41|10
1643519460000|2022-01-30 05:11:00|13847.42|13727.42|13845.55|13725.55|13847.42|13727.42|13844.92|13724.92|10
1643519470000|2022-01-30 05:11:10|13844.88|13724.88|13842.38|13722.38|13844.88|13724.88|13842.23|13722.23|10
1643519480000|2022-01-30 05:11:20|13842.65|13722.65|13841.92|13721.92|13843.03|13723.03|13841.59|13721.59|10
1643519490000|2022-01-30 05:11:30|13842.7|13722.7|13842.16|13722.16|13842.7|13722.7|13842.16|13722.16|10
1643519500000|2022-01-30 05:11:40|13841.84|13721.84|13843.27|13723.27|13843.27|13723.27|13841.55|13721.55|9
1643519510000|2022-01-30 05:11:50|13843.61|13723.61|13841.59|13721.59|13843.61|13723.61|13841.17|13721.17|10
1643519520000|2022-01-30 05:12:00|13841.42|13721.42|13839.84|13719.84|13841.56|13721.56|13839.84|13719.84|10
1643519530000|2022-01-30 05:12:10|13839.69|13719.69|13840.91|13720.91|13840.95|13720.95|13839.69|13719.69|10
1643519540000|2022-01-30 05:12:20|13840.73|13720.73|13839.9|13719.9|13841.13|13721.13|13839.9|13719.9|10
1643519550000|2022-01-30 05:12:30|13839.44|13719.44|13838.59|13718.59|13839.8|13719.8|13838.42|13718.42|10
1643519560000|2022-01-30 05:12:40|13838.63|13718.63|13837.8|13717.8|13838.63|13718.63|13837.76|13717.76|10
1643519570000|2022-01-30 05:12:50|13837.57|13717.57|13839.4|13719.4|13839.4|13719.4|13837.31|13717.31|10
1643519580000|2022-01-30 05:13:00|13839.97|13719.97|13842.56|13722.56|13842.56|13722.56|13839.83|13719.83|10
1643519590000|2022-01-30 05:13:10|13843.15|13723.15|13841.95|13721.95|13843.39|13723.39|13841.93|13721.93|10
1643519600000|2022-01-30 05:13:20|13841.86|13721.86|13845.13|13725.13|13845.13|13725.13|13841.86|13721.86|10
1643519610000|2022-01-30 05:13:30|13845.7|13725.7|13843.78|13723.78|13845.7|13725.7|13843.78|13723.78|10
1643519620000|2022-01-30 05:13:40|13843.87|13723.87|13844.36|13724.36|13844.36|13724.36|13842.88|13722.88|9
1643519630000|2022-01-30 05:13:50|13844.34|13724.34|13847.74|13727.74|13847.74|13727.74|13844.02|13724.02|10
1643519640000|2022-01-30 05:14:00|13847.71|13727.71|13852.78|13732.78|13853.66|13733.66|13847.71|13727.71|9
1643519650000|2022-01-30 05:14:10|13852.65|13732.65|13852.43|13732.43|13852.66|13732.66|13852.1|13732.1|10
1643519660000|2022-01-30 05:14:20|13852.22|13732.22|13852.02|13732.02|13852.22|13732.22|13850.9|13730.9|10
1643519670000|2022-01-30 05:14:30|13852.47|13732.47|13857.14|13737.14|13857.14|13737.14|13852.47|13732.47|10
1643519680000|2022-01-30 05:14:40|13857.75|13737.75|13856.54|13736.54|13857.76|13737.76|13856.54|13736.54|10
1643519690000|2022-01-30 05:14:50|13856.51|13736.51|13855.83|13735.83|13856.59|13736.59|13855.72|13735.72|9
1643519700000|2022-01-30 05:15:00|13855.53|13735.53|13853.1|13733.1|13855.68|13735.68|13853.1|13733.1|10
1643519710000|2022-01-30 05:15:10|13852.94|13732.94|13850.83|13730.83|13853.75|13733.75|13850.83|13730.83|10
1643519720000|2022-01-30 05:15:20|13851.61|13731.61|13847.87|13727.87|13851.75|13731.75|13847.87|13727.87|10
1643519730000|2022-01-30 05:15:30|13847.61|13727.61|13845.48|13725.48|13847.61|13727.61|13845|13725|10
1643519740000|2022-01-30 05:15:40|13845.41|13725.41|13846.27|13726.27|13847.45|13727.45|13845.41|13725.41|10
1643519750000|2022-01-30 05:15:50|13846.38|13726.38|13845.23|13725.23|13846.38|13726.38|13845.19|13725.19|10
1643519760000|2022-01-30 05:16:00|13845.04|13725.04|13844.48|13724.48|13845.04|13725.04|13844.48|13724.48|10
1643519770000|2022-01-30 05:16:10|13844.47|13724.47|13844.37|13724.37|13844.5|13724.5|13844.25|13724.25|7
1643519780000|2022-01-30 05:16:20|13844.11|13724.11|13844.28|13724.28|13844.72|13724.72|13844.11|13724.11|10
1643519790000|2022-01-30 05:16:30|13844.3|13724.3|13846.72|13726.72|13846.72|13726.72|13844.3|13724.3|10
1643519800000|2022-01-30 05:16:40|13846.77|13726.77|13846.93|13726.93|13847.92|13727.92|13846.77|13726.77|9
1643519810000|2022-01-30 05:16:50|13846.51|13726.51|13844.46|13724.46|13846.63|13726.63|13844.46|13724.46|10
1643519820000|2022-01-30 05:17:00|13844.36|13724.36|13843.82|13723.82|13844.36|13724.36|13843.54|13723.54|10
1643519830000|2022-01-30 05:17:10|13843.68|13723.68|13842.56|13722.56|13843.68|13723.68|13842.21|13722.21|10
1643519840000|2022-01-30 05:17:20|13842.78|13722.78|13842.32|13722.32|13842.78|13722.78|13842.02|13722.02|10
1643519850000|2022-01-30 05:17:30|13842.07|13722.07|13841.9|13721.9|13842.13|13722.13|13841.58|13721.58|9
1643519860000|2022-01-30 05:17:40|13841.93|13721.93|13842.63|13722.63|13842.63|13722.63|13841.65|13721.65|9
1643519870000|2022-01-30 05:17:50|13842.68|13722.68|13842.91|13722.91|13843.39|13723.39|13842.68|13722.68|8
1643519880000|2022-01-30 05:18:00|13842.88|13722.88|13843.27|13723.27|13843.27|13723.27|13842.84|13722.84|8
1643519890000|2022-01-30 05:18:10|13843.39|13723.39|13843.28|13723.28|13844|13724|13843.24|13723.24|10
1643519900000|2022-01-30 05:18:20|13843.2|13723.2|13842.68|13722.68|13843.2|13723.2|13842.67|13722.67|7
1643519910000|2022-01-30 05:18:30|13842.66|13722.66|13842.29|13722.29|13842.66|13722.66|13842.2|13722.2|8
1643519920000|2022-01-30 05:18:40|13842.15|13722.15|13842.26|13722.26|13842.28|13722.28|13842.01|13722.01|8
1643519930000|2022-01-30 05:18:50|13842.18|13722.18|13842.4|13722.4|13842.4|13722.4|13841.72|13721.72|8
1643519940000|2022-01-30 05:19:00|13842.64|13722.64|13844.29|13724.29|13844.29|13724.29|13842.64|13722.64|9
1643519950000|2022-01-30 05:19:10|13843.64|13723.64|13843.62|13723.62|13844.48|13724.48|13843.62|13723.62|10
1643519960000|2022-01-30 05:19:20|13843.77|13723.77|13843.24|13723.24|13843.77|13723.77|13843.23|13723.23|8
1643519970000|2022-01-30 05:19:30|13843.14|13723.14|13844.34|13724.34|13844.34|13724.34|13843.12|13723.12|10
1643519980000|2022-01-30 05:19:40|13844.5|13724.5|13844.45|13724.45|13844.98|13724.98|13844.45|13724.45|10
1643519990000|2022-01-30 05:19:50|13844.56|13724.56|13844.47|13724.47|13844.75|13724.75|13844.47|13724.47|10
1643520000000|2022-01-30 05:20:00|13844.49|13724.49|13845.16|13725.16|13845.64|13725.64|13844.38|13724.38|10
1643520010000|2022-01-30 05:20:10|13844.93|13724.93|13842.78|13722.78|13844.93|13724.93|13842.78|13722.78|9
1643520020000|2022-01-30 05:20:20|13842.52|13722.52|13842.24|13722.24|13842.82|13722.82|13842.24|13722.24|10
1643520030000|2022-01-30 05:20:30|13842.3|13722.3|13842.77|13722.77|13843.02|13723.02|13842.17|13722.17|8
1643520040000|2022-01-30 05:20:40|13842.78|13722.78|13841.06|13721.06|13842.82|13722.82|13841.06|13721.06|10
1643520050000|2022-01-30 05:20:50|13841.04|13721.04|13841.36|13721.36|13841.47|13721.47|13840.99|13720.99|10
1643520060000|2022-01-30 05:21:00|13841.29|13721.29|13841.13|13721.13|13841.47|13721.47|13841.07|13721.07|7
1643520070000|2022-01-30 05:21:10|13841.11|13721.11|13841.13|13721.13|13841.26|13721.26|13840.96|13720.96|9
1643520080000|2022-01-30 05:21:20|13841.14|13721.14|13839.01|13719.01|13841.14|13721.14|13839.01|13719.01|9
1643520090000|2022-01-30 05:21:30|13838.82|13718.82|13837.72|13717.72|13838.82|13718.82|13837.72|13717.72|9
1643520100000|2022-01-30 05:21:40|13837.78|13717.78|13836.18|13716.18|13838.02|13718.02|13836.18|13716.18|10
1643520110000|2022-01-30 05:21:50|13836.38|13716.38|13836.43|13716.43|13836.82|13716.82|13836.32|13716.32|10
1643520120000|2022-01-30 05:22:00|13836.14|13716.14|13834.81|13714.81|13836.33|13716.33|13834.81|13714.81|10
1643520130000|2022-01-30 05:22:10|13834.55|13714.55|13835.27|13715.27|13835.27|13715.27|13834.55|13714.55|9
1643520140000|2022-01-30 05:22:20|13835.3|13715.3|13835.1|13715.1|13835.5|13715.5|13835.1|13715.1|10
1643520150000|2022-01-30 05:22:30|13834.91|13714.91|13836.32|13716.32|13836.32|13716.32|13834.91|13714.91|10
1643520160000|2022-01-30 05:22:40|13836.35|13716.35|13836.34|13716.34|13836.52|13716.52|13836.29|13716.29|9
1643520170000|2022-01-30 05:22:50|13836.42|13716.42|13836.8|13716.8|13837.47|13717.47|13836.42|13716.42|10
1643520180000|2022-01-30 05:23:00|13836.75|13716.75|13837.67|13717.67|13837.67|13717.67|13836.75|13716.75|8
1643520190000|2022-01-30 05:23:10|13838.04|13718.04|13837.73|13717.73|13838.99|13718.99|13837.73|13717.73|10
1643520200000|2022-01-30 05:23:20|13837.23|13717.23|13837.34|13717.34|13837.34|13717.34|13836.89|13716.89|7
1643520210000|2022-01-30 05:23:30|13837.43|13717.43|13838.98|13718.98|13838.98|13718.98|13837.43|13717.43|8
1643520220000|2022-01-30 05:23:40|13839.16|13719.16|13838.98|13718.98|13839.49|13719.49|13838.95|13718.95|10
1643520230000|2022-01-30 05:23:50|13839.08|13719.08|13838.73|13718.73|13839.08|13719.08|13838.62|13718.62|8
1643520240000|2022-01-30 05:24:00|13838.71|13718.71|13838.82|13718.82|13838.82|13718.82|13838.62|13718.62|8
1643520250000|2022-01-30 05:24:10|13838.73|13718.73|13839.66|13719.66|13839.66|13719.66|13838.73|13718.73|6
1643520260000|2022-01-30 05:24:20|13839.77|13719.77|13839.96|13719.96|13840.12|13720.12|13839.74|13719.74|9
1643520270000|2022-01-30 05:24:30|13840.2|13720.2|13840.55|13720.55|13840.93|13720.93|13840.2|13720.2|9
1643520280000|2022-01-30 05:24:40|13840.54|13720.54|13840|13720|13840.54|13720.54|13839.99|13719.99|9
1643520290000|2022-01-30 05:24:50|13840.01|13720.01|13839.48|13719.48|13840.03|13720.03|13839.48|13719.48|7
1643520300000|2022-01-30 05:25:00|13839.39|13719.39|13840.18|13720.18|13840.18|13720.18|13838.79|13718.79|9
1643520310000|2022-01-30 05:25:10|13840.31|13720.31|13839.71|13719.71|13840.4|13720.4|13839.71|13719.71|10
1643520320000|2022-01-30 05:25:20|13839.74|13719.74|13838.48|13718.48|13839.74|13719.74|13838.48|13718.48|8
1643520330000|2022-01-30 05:25:30|13838.54|13718.54|13840.39|13720.39|13840.39|13720.39|13838.54|13718.54|10
1643520340000|2022-01-30 05:25:40|13840.42|13720.42|13840.96|13720.96|13841.06|13721.06|13840.4|13720.4|10
1643520350000|2022-01-30 05:25:50|13840.94|13720.94|13840.24|13720.24|13841.11|13721.11|13840.24|13720.24|10
1643520360000|2022-01-30 05:26:00|13840.04|13720.04|13839.52|13719.52|13840.04|13720.04|13839.39|13719.39|9
1643520370000|2022-01-30 05:26:10|13839.6|13719.6|13839.06|13719.06|13839.67|13719.67|13838.94|13718.94|10
1643520380000|2022-01-30 05:26:20|13839|13719|13838.8|13718.8|13839|13719|13838.8|13718.8|8
1643520390000|2022-01-30 05:26:30|13838.88|13718.88|13838.96|13718.96|13839.04|13719.04|13838.75|13718.75|8
1643520400000|2022-01-30 05:26:40|13838.61|13718.61|13839.24|13719.24|13839.24|13719.24|13838.43|13718.43|9
1643520410000|2022-01-30 05:26:50|13839.19|13719.19|13839.36|13719.36|13839.36|13719.36|13839.08|13719.08|8
1643520420000|2022-01-30 05:27:00|13839.18|13719.18|13837.83|13717.83|13839.18|13719.18|13837.83|13717.83|10
1643520430000|2022-01-30 05:27:10|13837.84|13717.84|13837.38|13717.38|13837.98|13717.98|13837.38|13717.38|9
1643520440000|2022-01-30 05:27:20|13837.44|13717.44|13837.39|13717.39|13837.44|13717.44|13837.23|13717.23|8
1643520450000|2022-01-30 05:27:30|13837.61|13717.61|13837.64|13717.64|13837.76|13717.76|13837.56|13717.56|7
1643520460000|2022-01-30 05:27:40|13837.57|13717.57|13838.2|13718.2|13838.47|13718.47|13837.49|13717.49|10
1643520470000|2022-01-30 05:27:50|13838.27|13718.27|13839.27|13719.27|13839.27|13719.27|13838.27|13718.27|7
1643520480000|2022-01-30 05:28:00|13839.47|13719.47|13838.47|13718.47|13839.47|13719.47|13838.47|13718.47|10
1643520490000|2022-01-30 05:28:10|13838.63|13718.63|13837.9|13717.9|13838.63|13718.63|13837.63|13717.63|8
1643520500000|2022-01-30 05:28:20|13837.96|13717.96|13839.89|13719.89|13840.14|13720.14|13837.79|13717.79|8
1643520510000|2022-01-30 05:28:30|13839.9|13719.9|13841.81|13721.81|13841.92|13721.92|13839.69|13719.69|6
1643520520000|2022-01-30 05:28:40|13841.84|13721.84|13841.81|13721.81|13842|13722|13841.81|13721.81|5
1643520530000|2022-01-30 05:28:50|13841.6|13721.6|13838.36|13718.36|13841.63|13721.63|13838.36|13718.36|10
1643520540000|2022-01-30 05:29:00|13838.29|13718.29|13837.68|13717.68|13838.29|13718.29|13837.68|13717.68|9
1643520550000|2022-01-30 05:29:10|13837.58|13717.58|13836.38|13716.38|13837.58|13717.58|13836.38|13716.38|10
1643520560000|2022-01-30 05:29:20|13836.15|13716.15|13829.67|13709.67|13836.32|13716.32|13829.67|13709.67|9
1643520570000|2022-01-30 05:29:30|13828.32|13708.32|13828.32|13708.32|13829.32|13709.32|13828.32|13708.32|10
1643520580000|2022-01-30 05:29:40|13827.95|13707.95|13826.99|13706.99|13828.09|13708.09|13826.99|13706.99|9
1643520590000|2022-01-30 05:29:50|13827.15|13707.15|13827.57|13707.57|13827.57|13707.57|13826.91|13706.91|10
1643520600000|2022-01-30 05:30:00|13827.7|13707.7|13827.84|13707.84|13828.51|13708.51|13827.48|13707.48|9
1643520610000|2022-01-30 05:30:10|13827.85|13707.85|13821.6|13701.6|13828.13|13708.13|13821.6|13701.6|10
1643520620000|2022-01-30 05:30:20|13821.9|13701.9|13818.48|13698.48|13822.13|13702.13|13818.31|13698.31|10
1643520630000|2022-01-30 05:30:30|13818.41|13698.41|13814.9|13694.9|13818.41|13698.41|13814.9|13694.9|10
1643520640000|2022-01-30 05:30:40|13814.84|13694.84|13814.33|13694.33|13814.84|13694.84|13814.24|13694.24|9
1643520650000|2022-01-30 05:30:50|13814.73|13694.73|13815|13695|13815|13695|13814.73|13694.73|9
1643520660000|2022-01-30 05:31:00|13814.89|13694.89|13814.55|13694.55|13815.36|13695.36|13814.55|13694.55|10
1643520670000|2022-01-30 05:31:10|13813.99|13693.99|13812.1|13692.1|13813.99|13693.99|13812.1|13692.1|10
1643520680000|2022-01-30 05:31:20|13811.22|13691.22|13810.93|13690.93|13811.67|13691.67|13810.93|13690.93|8
1643520690000|2022-01-30 05:31:30|13810.84|13690.84|13810.54|13690.54|13810.84|13690.84|13810.02|13690.02|9
1643520700000|2022-01-30 05:31:40|13810.2|13690.2|13809.85|13689.85|13810.2|13690.2|13809.78|13689.78|9
1643520710000|2022-01-30 05:31:50|13809.87|13689.87|13809.32|13689.32|13809.87|13689.87|13809.32|13689.32|9
1643520720000|2022-01-30 05:32:00|13809.34|13689.34|13805.98|13685.98|13809.34|13689.34|13805.98|13685.98|9
1643520730000|2022-01-30 05:32:10|13805.68|13685.68|13805.17|13685.17|13805.68|13685.68|13805.17|13685.17|9
1643520740000|2022-01-30 05:32:20|13805.25|13685.25|13805.42|13685.42|13805.66|13685.66|13805.1|13685.1|10
1643520750000|2022-01-30 05:32:30|13805.78|13685.78|13807.55|13687.55|13807.71|13687.71|13805.78|13685.78|10
1643520760000|2022-01-30 05:32:40|13807.4|13687.4|13805.62|13685.62|13807.4|13687.4|13805.61|13685.61|8
1643520770000|2022-01-30 05:32:50|13805.68|13685.68|13805.97|13685.97|13806.44|13686.44|13805.61|13685.61|9
1643520780000|2022-01-30 05:33:00|13805.67|13685.67|13804.04|13684.04|13805.67|13685.67|13804.04|13684.04|9
1643520790000|2022-01-30 05:33:10|13803.87|13683.87|13803.37|13683.37|13803.87|13683.87|13803.26|13683.26|10
1643520800000|2022-01-30 05:33:20|13803.07|13683.07|13803.33|13683.33|13803.33|13683.33|13802.78|13682.78|10
1643520810000|2022-01-30 05:33:30|13803.31|13683.31|13800.46|13680.46|13803.31|13683.31|13800.46|13680.46|8
1643520820000|2022-01-30 05:33:40|13800.38|13680.38|13801.35|13681.35|13801.82|13681.82|13800.38|13680.38|10
1643520830000|2022-01-30 05:33:50|13801.25|13681.25|13800.93|13680.93|13801.25|13681.25|13800.88|13680.88|8
1643520840000|2022-01-30 05:34:00|13800.88|13680.88|13801.61|13681.61|13801.61|13681.61|13800.81|13680.81|10
1643520850000|2022-01-30 05:34:10|13801.66|13681.66|13801.19|13681.19|13801.66|13681.66|13801.19|13681.19|9
1643520860000|2022-01-30 05:34:20|13801.25|13681.25|13801.45|13681.45|13801.71|13681.71|13801.25|13681.25|8
1643520870000|2022-01-30 05:34:30|13801.04|13681.04|13796.11|13676.11|13801.04|13681.04|13796.11|13676.11|10
1643520880000|2022-01-30 05:34:40|13795.71|13675.71|13796.42|13676.42|13796.42|13676.42|13794.98|13674.98|9
1643520890000|2022-01-30 05:34:50|13796.32|13676.32|13797.37|13677.37|13797.37|13677.37|13796.32|13676.32|8
1643520900000|2022-01-30 05:35:00|13797.43|13677.43|13798.37|13678.37|13798.37|13678.37|13797.43|13677.43|10
1643520910000|2022-01-30 05:35:10|13798.4|13678.4|13797.58|13677.58|13798.4|13678.4|13797.56|13677.56|9
1643520920000|2022-01-30 05:35:20|13797.57|13677.57|13798.34|13678.34|13798.34|13678.34|13797.39|13677.39|10
1643520930000|2022-01-30 05:35:30|13797.94|13677.94|13798.99|13678.99|13798.99|13678.99|13797.86|13677.86|10
1643520940000|2022-01-30 05:35:40|13799.1|13679.1|13798.02|13678.02|13799.22|13679.22|13798.02|13678.02|10
1643520950000|2022-01-30 05:35:50|13798.13|13678.13|13798.49|13678.49|13798.49|13678.49|13797.99|13677.99|9
1643520960000|2022-01-30 05:36:00|13798.6|13678.6|13798.77|13678.77|13798.87|13678.87|13798.51|13678.51|10
1643520970000|2022-01-30 05:36:10|13798.78|13678.78|13798.85|13678.85|13799.78|13679.78|13798.78|13678.78|10
1643520980000|2022-01-30 05:36:20|13798.94|13678.94|13798.18|13678.18|13798.94|13678.94|13798.17|13678.17|9
1643520990000|2022-01-30 05:36:30|13798.2|13678.2|13798.81|13678.81|13798.81|13678.81|13798.01|13678.01|9
1643521000000|2022-01-30 05:36:40|13798.71|13678.71|13797.9|13677.9|13798.78|13678.78|13797.9|13677.9|9
1643521010000|2022-01-30 05:36:50|13797.6|13677.6|13796.77|13676.77|13797.65|13677.65|13796.77|13676.77|10
1643521020000|2022-01-30 05:37:00|13796.65|13676.65|13795.41|13675.41|13796.65|13676.65|13795.41|13675.41|10
1643521030000|2022-01-30 05:37:10|13795.42|13675.42|13794.8|13674.8|13795.43|13675.43|13794.57|13674.57|10
1643521040000|2022-01-30 05:37:20|13794.78|13674.78|13794.9|13674.9|13794.93|13674.93|13794.58|13674.58|10
1643521050000|2022-01-30 05:37:30|13795.61|13675.61|13795.68|13675.68|13795.7|13675.7|13795.54|13675.54|9
1643521060000|2022-01-30 05:37:40|13795.89|13675.89|13795.71|13675.71|13795.89|13675.89|13794.55|13674.55|10
1643521070000|2022-01-30 05:37:50|13796.41|13676.41|13797.21|13677.21|13797.21|13677.21|13796.18|13676.18|10
1643521080000|2022-01-30 05:38:00|13797.19|13677.19|13797.36|13677.36|13797.42|13677.42|13797.13|13677.13|7
1643521090000|2022-01-30 05:38:10|13797.3|13677.3|13796.91|13676.91|13797.3|13677.3|13796.3|13676.3|9
1643521100000|2022-01-30 05:38:20|13797.81|13677.81|13797.33|13677.33|13797.97|13677.97|13797.01|13677.01|9
1643521110000|2022-01-30 05:38:30|13797.22|13677.22|13797.37|13677.37|13798.19|13678.19|13797.21|13677.21|10
1643521120000|2022-01-30 05:38:40|13797.8|13677.8|13799.15|13679.15|13799.15|13679.15|13797.8|13677.8|10
1643521130000|2022-01-30 05:38:50|13799.34|13679.34|13800.66|13680.66|13800.66|13680.66|13799.34|13679.34|8
1643521140000|2022-01-30 05:39:00|13800.8|13680.8|13802.86|13682.86|13802.86|13682.86|13800.8|13680.8|10
1643521150000|2022-01-30 05:39:10|13803.32|13683.32|13808.11|13688.11|13808.11|13688.11|13803.32|13683.32|10
1643521160000|2022-01-30 05:39:20|13808.29|13688.29|13812.83|13692.83|13812.83|13692.83|13808.29|13688.29|10
1643521170000|2022-01-30 05:39:30|13813.28|13693.28|13814.06|13694.06|13814.06|13694.06|13811.69|13691.69|10
1643521180000|2022-01-30 05:39:40|13814.98|13694.98|13817.58|13697.58|13818.48|13698.48|13814.98|13694.98|10
1643521190000|2022-01-30 05:39:50|13817.52|13697.52|13815.76|13695.76|13817.52|13697.52|13815.67|13695.67|10
1643521200000|2022-01-30 05:40:00|13816.03|13696.03|13817.47|13697.47|13817.47|13697.47|13815.84|13695.84|9
1643521210000|2022-01-30 05:40:10|13817.32|13697.32|13817.02|13697.02|13817.32|13697.32|13816.83|13696.83|10
1643521220000|2022-01-30 05:40:20|13816.91|13696.91|13815.6|13695.6|13816.96|13696.96|13815.5|13695.5|10
1643521230000|2022-01-30 05:40:30|13815.63|13695.63|13816.6|13696.6|13816.6|13696.6|13814.49|13694.49|10
1643521240000|2022-01-30 05:40:40|13816.54|13696.54|13815.13|13695.13|13816.75|13696.75|13815.13|13695.13|10
1643521250000|2022-01-30 05:40:50|13815.03|13695.03|13814.68|13694.68|13815.03|13695.03|13814.24|13694.24|10
1643521260000|2022-01-30 05:41:00|13815.1|13695.1|13815.07|13695.07|13815.13|13695.13|13814.79|13694.79|10
1643521270000|2022-01-30 05:41:10|13815.17|13695.17|13815.13|13695.13|13815.34|13695.34|13814.99|13694.99|8
1643521280000|2022-01-30 05:41:20|13815.12|13695.12|13815.12|13695.12|13815.15|13695.15|13814.65|13694.65|9
1643521290000|2022-01-30 05:41:30|13815.17|13695.17|13814.14|13694.14|13815.17|13695.17|13814.08|13694.08|8
1643521300000|2022-01-30 05:41:40|13814.03|13694.03|13814.35|13694.35|13814.41|13694.41|13814.03|13694.03|9
1643521310000|2022-01-30 05:41:50|13814.26|13694.26|13814.14|13694.14|13814.29|13694.29|13814.14|13694.14|7
1643521320000|2022-01-30 05:42:00|13814.16|13694.16|13813.95|13693.95|13814.19|13694.19|13813.6|13693.6|9
1643521330000|2022-01-30 05:42:10|13813.88|13693.88|13813.73|13693.73|13814.03|13694.03|13813.73|13693.73|6
1643521340000|2022-01-30 05:42:20|13813.76|13693.76|13811.6|13691.6|13813.91|13693.91|13811.6|13691.6|9
1643521350000|2022-01-30 05:42:30|13811.91|13691.91|13813.43|13693.43|13813.43|13693.43|13811.78|13691.78|9
1643521360000|2022-01-30 05:42:40|13813.59|13693.59|13813.26|13693.26|13813.99|13693.99|13812.95|13692.95|9
1643521370000|2022-01-30 05:42:50|13813.62|13693.62|13814.22|13694.22|13814.22|13694.22|13813.62|13693.62|7
1643521380000|2022-01-30 05:43:00|13814.43|13694.43|13815.61|13695.61|13815.61|13695.61|13814.29|13694.29|9
1643521390000|2022-01-30 05:43:10|13815.92|13695.92|13817.68|13697.68|13817.68|13697.68|13815.88|13695.88|9
1643521400000|2022-01-30 05:43:20|13817.67|13697.67|13817.75|13697.75|13817.93|13697.93|13817.51|13697.51|9
1643521410000|2022-01-30 05:43:30|13818.26|13698.26|13818.9|13698.9|13819.22|13699.22|13818.22|13698.22|10
1643521420000|2022-01-30 05:43:40|13818.85|13698.85|13818.35|13698.35|13819.03|13699.03|13818.35|13698.35|10
1643521430000|2022-01-30 05:43:50|13818.42|13698.42|13814.99|13694.99|13818.42|13698.42|13814.99|13694.99|10
1643521440000|2022-01-30 05:44:00|13814.86|13694.86|13814.21|13694.21|13815.31|13695.31|13814.18|13694.18|8
1643521450000|2022-01-30 05:44:10|13814.2|13694.2|13813.69|13693.69|13814.49|13694.49|13813.69|13693.69|10
1643521460000|2022-01-30 05:44:20|13813.84|13693.84|13814.43|13694.43|13814.43|13694.43|13813.81|13693.81|9
1643521470000|2022-01-30 05:44:30|13814.49|13694.49|13814.15|13694.15|13814.49|13694.49|13814.06|13694.06|6
1643521480000|2022-01-30 05:44:40|13814.37|13694.37|13814.59|13694.59|13814.69|13694.69|13814.37|13694.37|10
1643521490000|2022-01-30 05:44:50|13814.69|13694.69|13814.1|13694.1|13814.69|13694.69|13814.1|13694.1|5
1643521500000|2022-01-30 05:45:00|13814.09|13694.09|13816.12|13696.12|13816.12|13696.12|13814.09|13694.09|9
1643521510000|2022-01-30 05:45:10|13816.98|13696.98|13818.48|13698.48|13818.55|13698.55|13816.98|13696.98|10
1643521520000|2022-01-30 05:45:20|13818.51|13698.51|13818.87|13698.87|13819.18|13699.18|13818.51|13698.51|9
1643521530000|2022-01-30 05:45:30|13818.81|13698.81|13819.28|13699.28|13819.28|13699.28|13818.81|13698.81|9
1643521540000|2022-01-30 05:45:40|13819.46|13699.46|13821.05|13701.05|13821.05|13701.05|13819.46|13699.46|10
1643521550000|2022-01-30 05:45:50|13820.9|13700.9|13821.76|13701.76|13822.33|13702.33|13820.9|13700.9|10
1643521560000|2022-01-30 05:46:00|13820.92|13700.92|13820.86|13700.86|13820.92|13700.92|13820.48|13700.48|10
1643521570000|2022-01-30 05:46:10|13821.51|13701.51|13820.82|13700.82|13821.51|13701.51|13820.77|13700.77|9
1643521580000|2022-01-30 05:46:20|13820.44|13700.44|13820.02|13700.02|13820.82|13700.82|13820.02|13700.02|9
1643521590000|2022-01-30 05:46:30|13820.08|13700.08|13820.81|13700.81|13820.95|13700.95|13819.94|13699.94|10
1643521600000|2022-01-30 05:46:40|13820.77|13700.77|13820.48|13700.48|13820.81|13700.81|13820.38|13700.38|8
1643521610000|2022-01-30 05:46:50|13820.55|13700.55|13821.44|13701.44|13821.44|13701.44|13820.55|13700.55|9
1643521620000|2022-01-30 05:47:00|13821.59|13701.59|13822.17|13702.17|13822.17|13702.17|13821.5|13701.5|9
1643521630000|2022-01-30 05:47:10|13822.08|13702.08|13821.45|13701.45|13822.08|13702.08|13821.1|13701.1|9
1643521640000|2022-01-30 05:47:20|13821.24|13701.24|13820.31|13700.31|13821.24|13701.24|13820.17|13700.17|10
1643521650000|2022-01-30 05:47:30|13820.11|13700.11|13819.02|13699.02|13820.14|13700.14|13819.02|13699.02|10
1643521660000|2022-01-30 05:47:40|13818.63|13698.63|13823.94|13703.94|13823.94|13703.94|13818.63|13698.63|8
1643521670000|2022-01-30 05:47:50|13825.53|13705.53|13829.62|13709.62|13829.62|13709.62|13825.53|13705.53|10
1643521680000|2022-01-30 05:48:00|13830.17|13710.17|13829.77|13709.77|13830.28|13710.28|13829.63|13709.63|10
1643521690000|2022-01-30 05:48:10|13829.73|13709.73|13831.18|13711.18|13831.18|13711.18|13829.73|13709.73|10
1643521700000|2022-01-30 05:48:20|13831.83|13711.83|13830.7|13710.7|13831.83|13711.83|13830.7|13710.7|10
1643521710000|2022-01-30 05:48:30|13830.75|13710.75|13830.51|13710.51|13831|13711|13830.37|13710.37|10
1643521720000|2022-01-30 05:48:40|13830.49|13710.49|13830.84|13710.84|13830.89|13710.89|13830.49|13710.49|8
1643521730000|2022-01-30 05:48:50|13830.87|13710.87|13830.37|13710.37|13830.9|13710.9|13830.37|13710.37|8
1643521740000|2022-01-30 05:49:00|13830.27|13710.27|13829.75|13709.75|13830.27|13710.27|13829.57|13709.57|10
1643521750000|2022-01-30 05:49:10|13829.61|13709.61|13829.29|13709.29|13829.61|13709.61|13829.27|13709.27|9
1643521760000|2022-01-30 05:49:20|13829.22|13709.22|13829.22|13709.22|13829.22|13709.22|13828.75|13708.75|8
1643521770000|2022-01-30 05:49:30|13829.05|13709.05|13828.77|13708.77|13829.05|13709.05|13828.63|13708.63|8
1643521780000|2022-01-30 05:49:40|13828.83|13708.83|13827.54|13707.54|13828.83|13708.83|13827.25|13707.25|10
1643521790000|2022-01-30 05:49:50|13827.57|13707.57|13827.54|13707.54|13827.7|13707.7|13827.32|13707.32|10
1643521800000|2022-01-30 05:50:00|13827.39|13707.39|13826.34|13706.34|13827.39|13707.39|13826.34|13706.34|8
1643521810000|2022-01-30 05:50:10|13826.53|13706.53|13826.32|13706.32|13826.77|13706.77|13826.03|13706.03|10
1643521820000|2022-01-30 05:50:20|13825.99|13705.99|13826.03|13706.03|13826.03|13706.03|13825.34|13705.34|9
1643521830000|2022-01-30 05:50:30|13826.21|13706.21|13825.73|13705.73|13826.48|13706.48|13825.73|13705.73|10
1643521840000|2022-01-30 05:50:40|13825.75|13705.75|13825.27|13705.27|13825.78|13705.78|13825.27|13705.27|9
1643521850000|2022-01-30 05:50:50|13825.3|13705.3|13825.46|13705.46|13825.46|13705.46|13825.26|13705.26|10
1643521860000|2022-01-30 05:51:00|13825.48|13705.48|13824.86|13704.86|13825.67|13705.67|13824.84|13704.84|10
1643521870000|2022-01-30 05:51:10|13825.42|13705.42|13825.62|13705.62|13825.62|13705.62|13825.22|13705.22|9
1643521880000|2022-01-30 05:51:20|13825.84|13705.84|13826.84|13706.84|13826.91|13706.91|13825.84|13705.84|10
1643521890000|2022-01-30 05:51:30|13826.89|13706.89|13826.83|13706.83|13827.11|13707.11|13826.8|13706.8|8
1643521900000|2022-01-30 05:51:40|13826.78|13706.78|13827.16|13707.16|13827.16|13707.16|13826.48|13706.48|10
1643521910000|2022-01-30 05:51:50|13827.87|13707.87|13829.92|13709.92|13829.97|13709.97|13827.87|13707.87|9
1643521920000|2022-01-30 05:52:00|13829.97|13709.97|13830.29|13710.29|13830.34|13710.34|13829.97|13709.97|9
1643521930000|2022-01-30 05:52:10|13830.64|13710.64|13832.51|13712.51|13832.69|13712.69|13830.64|13710.64|10
1643521940000|2022-01-30 05:52:20|13832.25|13712.25|13832.82|13712.82|13832.82|13712.82|13831.8|13711.8|10
1643521950000|2022-01-30 05:52:30|13833.04|13713.04|13833.3|13713.3|13833.5|13713.5|13833.04|13713.04|10
1643521960000|2022-01-30 05:52:40|13833.33|13713.33|13834.21|13714.21|13834.35|13714.35|13833.33|13713.33|9
1643521970000|2022-01-30 05:52:50|13833.75|13713.75|13833.45|13713.45|13833.75|13713.75|13832.86|13712.86|10
1643521980000|2022-01-30 05:53:00|13833.52|13713.52|13833.07|13713.07|13833.64|13713.64|13833.07|13713.07|10
1643521990000|2022-01-30 05:53:10|13833.02|13713.02|13833.09|13713.09|13833.09|13713.09|13832.81|13712.81|10
1643522000000|2022-01-30 05:53:20|13833.1|13713.1|13835.08|13715.08|13835.08|13715.08|13832.99|13712.99|10
1643522010000|2022-01-30 05:53:30|13835.21|13715.21|13836.2|13716.2|13836.2|13716.2|13835.21|13715.21|10
1643522020000|2022-01-30 05:53:40|13836.42|13716.42|13836.54|13716.54|13836.85|13716.85|13836.42|13716.42|9
1643522030000|2022-01-30 05:53:50|13836.53|13716.53|13836.8|13716.8|13837.11|13717.11|13836.52|13716.52|9
1643522040000|2022-01-30 05:54:00|13836.72|13716.72|13836.83|13716.83|13836.83|13716.83|13836.52|13716.52|8
1643522050000|2022-01-30 05:54:10|13836.94|13716.94|13837.68|13717.68|13837.84|13717.84|13836.94|13716.94|10
1643522060000|2022-01-30 05:54:20|13837.65|13717.65|13836.64|13716.64|13837.65|13717.65|13836.41|13716.41|9
1643522070000|2022-01-30 05:54:30|13836.71|13716.71|13836.48|13716.48|13836.71|13716.71|13836.44|13716.44|10
1643522080000|2022-01-30 05:54:40|13836.5|13716.5|13835.78|13715.78|13836.56|13716.56|13835.78|13715.78|9
1643522090000|2022-01-30 05:54:50|13835.9|13715.9|13835.53|13715.53|13835.9|13715.9|13835.51|13715.51|10
1643522100000|2022-01-30 05:55:00|13835.54|13715.54|13833.97|13713.97|13835.57|13715.57|13833.97|13713.97|8
1643522110000|2022-01-30 05:55:10|13833.89|13713.89|13832.33|13712.33|13833.89|13713.89|13832.33|13712.33|10
1643522120000|2022-01-30 05:55:20|13832.21|13712.21|13831.98|13711.98|13832.21|13712.21|13831.86|13711.86|8
1643522130000|2022-01-30 05:55:30|13831.88|13711.88|13831.54|13711.54|13831.88|13711.88|13831.36|13711.36|10
1643522140000|2022-01-30 05:55:40|13831.46|13711.46|13831.57|13711.57|13831.6|13711.6|13831.4|13711.4|7
1643522150000|2022-01-30 05:55:50|13831.62|13711.62|13833.51|13713.51|13833.51|13713.51|13831.58|13711.58|10
1643522160000|2022-01-30 05:56:00|13833.42|13713.42|13834.32|13714.32|13834.32|13714.32|13833.42|13713.42|9
1643522170000|2022-01-30 05:56:10|13834.63|13714.63|13832.73|13712.73|13834.88|13714.88|13832.73|13712.73|9
1643522180000|2022-01-30 05:56:20|13832.28|13712.28|13830.47|13710.47|13832.28|13712.28|13830.23|13710.23|10
1643522190000|2022-01-30 05:56:30|13830.41|13710.41|13829.43|13709.43|13830.41|13710.41|13829.43|13709.43|9
1643522200000|2022-01-30 05:56:40|13829.33|13709.33|13827.57|13707.57|13829.33|13709.33|13827.53|13707.53|10
1643522210000|2022-01-30 05:56:50|13827.58|13707.58|13827.3|13707.3|13827.7|13707.7|13827.18|13707.18|9
1643522220000|2022-01-30 05:57:00|13827.48|13707.48|13825.43|13705.43|13827.48|13707.48|13825.43|13705.43|9
1643522230000|2022-01-30 05:57:10|13825.3|13705.3|13825.42|13705.42|13825.78|13705.78|13825.18|13705.18|10
1643522240000|2022-01-30 05:57:20|13825.37|13705.37|13824.45|13704.45|13825.38|13705.38|13824.45|13704.45|9
1643522250000|2022-01-30 05:57:30|13824.35|13704.35|13822.48|13702.48|13824.68|13704.68|13822.48|13702.48|10
1643522260000|2022-01-30 05:57:40|13821.93|13701.93|13821.31|13701.31|13821.93|13701.93|13821.1|13701.1|10
1643522270000|2022-01-30 05:57:50|13821.34|13701.34|13823.01|13703.01|13823.01|13703.01|13821.34|13701.34|10
1643522280000|2022-01-30 05:58:00|13821.4|13701.4|13820.51|13700.51|13821.4|13701.4|13820.47|13700.47|10
1643522290000|2022-01-30 05:58:10|13820.38|13700.38|13819.94|13699.94|13820.43|13700.43|13819.78|13699.78|10
1643522300000|2022-01-30 05:58:20|13819.88|13699.88|13819.65|13699.65|13820.29|13700.29|13819.65|13699.65|8
1643522310000|2022-01-30 05:58:30|13819.69|13699.69|13822.53|13702.53|13822.53|13702.53|13819.4|13699.4|8
1643522320000|2022-01-30 05:58:40|13822.81|13702.81|13823.23|13703.23|13823.51|13703.51|13822.81|13702.81|10
1643522330000|2022-01-30 05:58:50|13823.19|13703.19|13826.56|13706.56|13826.56|13706.56|13822.69|13702.69|10
1643522340000|2022-01-30 05:59:00|13826.64|13706.64|13829.23|13709.23|13829.23|13709.23|13826.64|13706.64|10
1643522350000|2022-01-30 05:59:10|13829.38|13709.38|13830.12|13710.12|13830.55|13710.55|13829.27|13709.27|10
1643522360000|2022-01-30 05:59:20|13830.13|13710.13|13827.93|13707.93|13830.13|13710.13|13827.93|13707.93|10
1643522370000|2022-01-30 05:59:30|13827.68|13707.68|13826.33|13706.33|13828.36|13708.36|13826.33|13706.33|8
1643522380000|2022-01-30 05:59:40|13826.25|13706.25|13825.04|13705.04|13826.25|13706.25|13824.57|13704.57|8
1643522390000|2022-01-30 05:59:50|13826.01|13706.01|13827.44|13707.44|13827.47|13707.47|13825.4|13705.4|9
1643522400000|2022-01-30 06:00:00|13827.46|13707.46|13827.26|13707.26|13828.41|13708.41|13827.12|13707.12|10
1643522410000|2022-01-30 06:00:10|13826.01|13706.01|13824.18|13704.18|13826.01|13706.01|13824.18|13704.18|10
1643522420000|2022-01-30 06:00:20|13823.77|13703.77|13822.69|13702.69|13823.77|13703.77|13821.97|13701.97|10
1643522430000|2022-01-30 06:00:30|13822.48|13702.48|13818.54|13698.54|13822.6|13702.6|13818.54|13698.54|9
1643522440000|2022-01-30 06:00:40|13818.58|13698.58|13818.12|13698.12|13818.58|13698.58|13817.71|13697.71|10
1643522450000|2022-01-30 06:00:50|13818.05|13698.05|13818.23|13698.23|13818.61|13698.61|13817.1|13697.1|10
1643522460000|2022-01-30 06:01:00|13818.09|13698.09|13819.01|13699.01|13819.31|13699.31|13818.09|13698.09|9
1643522470000|2022-01-30 06:01:10|13818.98|13698.98|13818.1|13698.1|13819.1|13699.1|13818.1|13698.1|9
1643522480000|2022-01-30 06:01:20|13817.8|13697.8|13818.59|13698.59|13818.85|13698.85|13817.62|13697.62|9
1643522490000|2022-01-30 06:01:30|13818.68|13698.68|13819.42|13699.42|13819.65|13699.65|13818.66|13698.66|10
1643522500000|2022-01-30 06:01:40|13819.34|13699.34|13821.27|13701.27|13821.27|13701.27|13819.34|13699.34|8
1643522510000|2022-01-30 06:01:50|13821|13701|13820.37|13700.37|13821.06|13701.06|13820.37|13700.37|8
1643522520000|2022-01-30 06:02:00|13820.4|13700.4|13821.63|13701.63|13821.84|13701.84|13820.4|13700.4|9
1643522530000|2022-01-30 06:02:10|13821.99|13701.99|13822.8|13702.8|13822.8|13702.8|13821.99|13701.99|8
1643522540000|2022-01-30 06:02:20|13822.9|13702.9|13822.14|13702.14|13822.9|13702.9|13822.02|13702.02|8
1643522550000|2022-01-30 06:02:30|13822.15|13702.15|13821.73|13701.73|13822.15|13702.15|13821.57|13701.57|9
1643522560000|2022-01-30 06:02:40|13821.75|13701.75|13820.63|13700.63|13822.62|13702.62|13820.63|13700.63|9
1643522570000|2022-01-30 06:02:50|13820.69|13700.69|13820.26|13700.26|13820.69|13700.69|13820.24|13700.24|8
1643522580000|2022-01-30 06:03:00|13820.46|13700.46|13820.99|13700.99|13820.99|13700.99|13820.46|13700.46|10
1643522590000|2022-01-30 06:03:10|13821.32|13701.32|13821.22|13701.22|13821.32|13701.32|13820.79|13700.79|9
1643522600000|2022-01-30 06:03:20|13821.33|13701.33|13821.75|13701.75|13821.75|13701.75|13821.33|13701.33|7
1643522610000|2022-01-30 06:03:30|13821.66|13701.66|13821.41|13701.41|13821.66|13701.66|13821.29|13701.29|7
1643522620000|2022-01-30 06:03:40|13821.36|13701.36|13826.01|13706.01|13826.06|13706.06|13821.36|13701.36|9
1643522630000|2022-01-30 06:03:50|13826.29|13706.29|13825.04|13705.04|13826.29|13706.29|13824.98|13704.98|10
1643522640000|2022-01-30 06:04:00|13824.93|13704.93|13823.82|13703.82|13824.93|13704.93|13823.65|13703.65|10
1643522650000|2022-01-30 06:04:10|13823.91|13703.91|13821.7|13701.7|13823.91|13703.91|13821.7|13701.7|10
1643522660000|2022-01-30 06:04:20|13821.71|13701.71|13821.75|13701.75|13821.75|13701.75|13821.35|13701.35|8
1643522670000|2022-01-30 06:04:30|13822.06|13702.06|13821.92|13701.92|13822.06|13702.06|13821.74|13701.74|10
1643522680000|2022-01-30 06:04:40|13822.1|13702.1|13821.32|13701.32|13822.26|13702.26|13821.32|13701.32|10
1643522690000|2022-01-30 06:04:50|13820.97|13700.97|13819.15|13699.15|13820.97|13700.97|13819.15|13699.15|10
1643522700000|2022-01-30 06:05:00|13818.98|13698.98|13818.91|13698.91|13819.02|13699.02|13818|13698|10
1643522710000|2022-01-30 06:05:10|13819.01|13699.01|13818.8|13698.8|13819.01|13699.01|13818.42|13698.42|8
1643522720000|2022-01-30 06:05:20|13818.85|13698.85|13818.88|13698.88|13818.92|13698.92|13818.68|13698.68|10
1643522730000|2022-01-30 06:05:30|13818.76|13698.76|13817.88|13697.88|13818.86|13698.86|13817.88|13697.88|10
1643522740000|2022-01-30 06:05:40|13817.93|13697.93|13817.35|13697.35|13817.93|13697.93|13817.32|13697.32|9
1643522750000|2022-01-30 06:05:50|13817.4|13697.4|13815.87|13695.87|13817.4|13697.4|13815.87|13695.87|9
1643522760000|2022-01-30 06:06:00|13816|13696|13816.31|13696.31|13816.31|13696.31|13815.8|13695.8|9
1643522770000|2022-01-30 06:06:10|13816.26|13696.26|13815.25|13695.25|13816.46|13696.46|13815.11|13695.11|10
1643522780000|2022-01-30 06:06:20|13815.48|13695.48|13815.77|13695.77|13815.77|13695.77|13815.43|13695.43|10
1643522790000|2022-01-30 06:06:30|13815.89|13695.89|13816.26|13696.26|13816.46|13696.46|13815.89|13695.89|8
1643522800000|2022-01-30 06:06:40|13816.34|13696.34|13815.71|13695.71|13816.34|13696.34|13815.71|13695.71|9
1643522810000|2022-01-30 06:06:50|13815.77|13695.77|13815.5|13695.5|13815.81|13695.81|13815.5|13695.5|7
1643522820000|2022-01-30 06:07:00|13815.66|13695.66|13814.86|13694.86|13815.66|13695.66|13814.86|13694.86|10
1643522830000|2022-01-30 06:07:10|13814.82|13694.82|13814.98|13694.98|13815.04|13695.04|13814.65|13694.65|9
1643522840000|2022-01-30 06:07:20|13814.87|13694.87|13814.4|13694.4|13814.87|13694.87|13814.4|13694.4|6
1643522850000|2022-01-30 06:07:30|13814.37|13694.37|13813.93|13693.93|13814.37|13694.37|13813.93|13693.93|7
1643522860000|2022-01-30 06:07:40|13814.05|13694.05|13814.09|13694.09|13814.2|13694.2|13813.86|13693.86|9
1643522870000|2022-01-30 06:07:50|13814.21|13694.21|13814.01|13694.01|13814.22|13694.22|13813.8|13693.8|9
1643522880000|2022-01-30 06:08:00|13814.02|13694.02|13814.31|13694.31|13814.31|13694.31|13814|13694|8
1643522890000|2022-01-30 06:08:10|13813.94|13693.94|13814.29|13694.29|13814.44|13694.44|13813.77|13693.77|8
1643522900000|2022-01-30 06:08:20|13814.35|13694.35|13814.32|13694.32|13814.38|13694.38|13814.17|13694.17|8
1643522910000|2022-01-30 06:08:30|13814.03|13694.03|13813.97|13693.97|13814.05|13694.05|13813.93|13693.93|7
1643522920000|2022-01-30 06:08:40|13814.07|13694.07|13814.48|13694.48|13814.48|13694.48|13814.06|13694.06|9
1643522930000|2022-01-30 06:08:50|13814.38|13694.38|13814.7|13694.7|13814.7|13694.7|13814.26|13694.26|10
1643522940000|2022-01-30 06:09:00|13814.66|13694.66|13815.1|13695.1|13815.17|13695.17|13814.66|13694.66|8
1643522950000|2022-01-30 06:09:10|13814.87|13694.87|13815.03|13695.03|13815.04|13695.04|13814.68|13694.68|9
1643522960000|2022-01-30 06:09:20|13814.94|13694.94|13816.67|13696.67|13816.67|13696.67|13814.94|13694.94|9
1643522970000|2022-01-30 06:09:30|13816.7|13696.7|13816.31|13696.31|13817.09|13697.09|13816.31|13696.31|9
1643522980000|2022-01-30 06:09:40|13817.04|13697.04|13817.83|13697.83|13818.65|13698.65|13817.04|13697.04|10
1643522990000|2022-01-30 06:09:50|13817.8|13697.8|13818.64|13698.64|13818.64|13698.64|13817.8|13697.8|10
1643523000000|2022-01-30 06:10:00|13818.58|13698.58|13819.51|13699.51|13819.58|13699.58|13818.58|13698.58|9
1643523010000|2022-01-30 06:10:10|13819.5|13699.5|13815.75|13695.75|13819.5|13699.5|13815.75|13695.75|10
1643523020000|2022-01-30 06:10:20|13816.33|13696.33|13816.11|13696.11|13816.33|13696.33|13815.22|13695.22|10
1643523030000|2022-01-30 06:10:30|13816.04|13696.04|13818.31|13698.31|13818.31|13698.31|13815.95|13695.95|10
1643523040000|2022-01-30 06:10:40|13818.55|13698.55|13819.16|13699.16|13819.16|13699.16|13818.3|13698.3|10
1643523050000|2022-01-30 06:10:50|13819.33|13699.33|13818.92|13698.92|13819.33|13699.33|13818.63|13698.63|9
1643523060000|2022-01-30 06:11:00|13818.9|13698.9|13818.49|13698.49|13818.96|13698.96|13818.26|13698.26|9
1643523070000|2022-01-30 06:11:10|13818.58|13698.58|13819.44|13699.44|13819.44|13699.44|13818.58|13698.58|10
1643523080000|2022-01-30 06:11:20|13818.94|13698.94|13819.05|13699.05|13819.19|13699.19|13818.92|13698.92|10
1643523090000|2022-01-30 06:11:30|13819.16|13699.16|13820.64|13700.64|13820.64|13700.64|13819.16|13699.16|9
1643523100000|2022-01-30 06:11:40|13820.61|13700.61|13820.66|13700.66|13820.98|13700.98|13820.61|13700.61|9
1643523110000|2022-01-30 06:11:50|13820.6|13700.6|13820.31|13700.31|13821.1|13701.1|13820.21|13700.21|9
1643523120000|2022-01-30 06:12:00|13820.52|13700.52|13821.66|13701.66|13821.83|13701.83|13820.52|13700.52|9
1643523130000|2022-01-30 06:12:10|13821.83|13701.83|13825.42|13705.42|13825.49|13705.49|13821.83|13701.83|10
1643523140000|2022-01-30 06:12:20|13825.76|13705.76|13828.26|13708.26|13828.26|13708.26|13825.76|13705.76|9
1643523150000|2022-01-30 06:12:30|13828.16|13708.16|13827.64|13707.64|13828.81|13708.81|13827.64|13707.64|10
1643523160000|2022-01-30 06:12:40|13827.6|13707.6|13827.58|13707.58|13827.72|13707.72|13827.52|13707.52|10
1643523170000|2022-01-30 06:12:50|13827.74|13707.74|13828.23|13708.23|13828.23|13708.23|13827.62|13707.62|7
1643523180000|2022-01-30 06:13:00|13828.24|13708.24|13827.75|13707.75|13828.25|13708.25|13827.74|13707.74|10
1643523190000|2022-01-30 06:13:10|13827.85|13707.85|13829.13|13709.13|13829.55|13709.55|13827.85|13707.85|10
1643523200000|2022-01-30 06:13:20|13828.81|13708.81|13828.62|13708.62|13828.81|13708.81|13828.3|13708.3|10
1643523210000|2022-01-30 06:13:30|13828.75|13708.75|13828.05|13708.05|13828.93|13708.93|13828.05|13708.05|10
1643523220000|2022-01-30 06:13:40|13827.86|13707.86|13828.42|13708.42|13828.42|13708.42|13827.82|13707.82|10
1643523230000|2022-01-30 06:13:50|13828.46|13708.46|13828.67|13708.67|13828.87|13708.87|13828.46|13708.46|9
1643523240000|2022-01-30 06:14:00|13828.64|13708.64|13827.68|13707.68|13828.64|13708.64|13827.66|13707.66|6
1643523250000|2022-01-30 06:14:10|13827.66|13707.66|13826|13706|13827.68|13707.68|13826|13706|9
1643523260000|2022-01-30 06:14:20|13826.17|13706.17|13826.93|13706.93|13826.93|13706.93|13826.04|13706.04|9
1643523270000|2022-01-30 06:14:30|13826.81|13706.81|13827.56|13707.56|13827.56|13707.56|13826.69|13706.69|9
1643523280000|2022-01-30 06:14:40|13827.58|13707.58|13826.99|13706.99|13827.79|13707.79|13826.99|13706.99|9
1643523290000|2022-01-30 06:14:50|13826.19|13706.19|13821.98|13701.98|13826.19|13706.19|13821.98|13701.98|9
1643523300000|2022-01-30 06:15:00|13822.03|13702.03|13820.14|13700.14|13822.03|13702.03|13820.14|13700.14|10
1643523310000|2022-01-30 06:15:10|13820.23|13700.23|13821.24|13701.24|13821.24|13701.24|13820.03|13700.03|10
1643523320000|2022-01-30 06:15:20|13821.37|13701.37|13823.8|13703.8|13823.8|13703.8|13821.37|13701.37|9
1643523330000|2022-01-30 06:15:30|13824.1|13704.1|13823.02|13703.02|13824.14|13704.14|13823.02|13703.02|10
1643523340000|2022-01-30 06:15:40|13822.95|13702.95|13821.99|13701.99|13822.95|13702.95|13821.88|13701.88|9
1643523350000|2022-01-30 06:15:50|13821.98|13701.98|13821.84|13701.84|13822.21|13702.21|13821.84|13701.84|8
1643523360000|2022-01-30 06:16:00|13821.94|13701.94|13821.67|13701.67|13821.95|13701.95|13821.36|13701.36|9
1643523370000|2022-01-30 06:16:10|13821.77|13701.77|13823.58|13703.58|13824.08|13704.08|13821.77|13701.77|10
1643523380000|2022-01-30 06:16:20|13823.4|13703.4|13824.18|13704.18|13824.72|13704.72|13823.15|13703.15|9
1643523390000|2022-01-30 06:16:30|13824.2|13704.2|13823.98|13703.98|13824.2|13704.2|13823.58|13703.58|10
1643523400000|2022-01-30 06:16:40|13823.9|13703.9|13823.58|13703.58|13823.9|13703.9|13823.33|13703.33|10
1643523410000|2022-01-30 06:16:50|13823.67|13703.67|13823.06|13703.06|13823.67|13703.67|13822.59|13702.59|7
1643523420000|2022-01-30 06:17:00|13823.18|13703.18|13823.52|13703.52|13823.58|13703.58|13822.95|13702.95|9
1643523430000|2022-01-30 06:17:10|13823.59|13703.59|13824.42|13704.42|13824.42|13704.42|13823.57|13703.57|8
1643523440000|2022-01-30 06:17:20|13824.37|13704.37|13825.4|13705.4|13825.4|13705.4|13824.37|13704.37|6
1643523450000|2022-01-30 06:17:30|13825.84|13705.84|13826.68|13706.68|13827.1|13707.1|13825.84|13705.84|10
1643523460000|2022-01-30 06:17:40|13826.8|13706.8|13826.62|13706.62|13826.85|13706.85|13826.4|13706.4|10
1643523470000|2022-01-30 06:17:50|13826.63|13706.63|13826.67|13706.67|13826.69|13706.69|13826.49|13706.49|9
1643523480000|2022-01-30 06:18:00|13826.73|13706.73|13827.06|13707.06|13827.2|13707.2|13826.73|13706.73|8
1643523490000|2022-01-30 06:18:10|13826.98|13706.98|13827.3|13707.3|13827.33|13707.33|13826.98|13706.98|9
1643523500000|2022-01-30 06:18:20|13827.49|13707.49|13827.83|13707.83|13827.89|13707.89|13827.47|13707.47|8
1643523510000|2022-01-30 06:18:30|13827.92|13707.92|13828.45|13708.45|13828.46|13708.46|13827.92|13707.92|8
1643523520000|2022-01-30 06:18:40|13828.48|13708.48|13828.82|13708.82|13828.82|13708.82|13828.48|13708.48|9
1643523530000|2022-01-30 06:18:50|13829.01|13709.01|13829.38|13709.38|13829.38|13709.38|13828.99|13708.99|8
1643523540000|2022-01-30 06:19:00|13829.28|13709.28|13830.17|13710.17|13830.17|13710.17|13829.28|13709.28|8
1643523550000|2022-01-30 06:19:10|13830.08|13710.08|13829.81|13709.81|13830.08|13710.08|13829.81|13709.81|10
1643523560000|2022-01-30 06:19:20|13829.5|13709.5|13829.17|13709.17|13829.6|13709.6|13829.06|13709.06|9
1643523570000|2022-01-30 06:19:30|13829.18|13709.18|13829.24|13709.24|13829.27|13709.27|13829.12|13709.12|8
1643523580000|2022-01-30 06:19:40|13829.56|13709.56|13830.04|13710.04|13830.04|13710.04|13829.56|13709.56|7
1643523590000|2022-01-30 06:19:50|13830.06|13710.06|13833.75|13713.75|13833.75|13713.75|13830.06|13710.06|10
1643523600000|2022-01-30 06:20:00|13833.97|13713.97|13833.19|13713.19|13833.97|13713.97|13833.09|13713.09|10
1643523610000|2022-01-30 06:20:10|13832.5|13712.5|13830.76|13710.76|13832.5|13712.5|13830.76|13710.76|8
1643523620000|2022-01-30 06:20:20|13830.7|13710.7|13831.05|13711.05|13831.05|13711.05|13830.7|13710.7|6
1643523630000|2022-01-30 06:20:30|13830.68|13710.68|13831.31|13711.31|13831.49|13711.49|13830.59|13710.59|10
1643523640000|2022-01-30 06:20:40|13831.3|13711.3|13832.41|13712.41|13832.41|13712.41|13831.24|13711.24|9
1643523650000|2022-01-30 06:20:50|13832.38|13712.38|13833|13713|13833|13713|13832.07|13712.07|10
1643523660000|2022-01-30 06:21:00|13833.71|13713.71|13834.3|13714.3|13834.33|13714.33|13833.55|13713.55|10
1643523670000|2022-01-30 06:21:10|13834.31|13714.31|13834.49|13714.49|13834.79|13714.79|13834.13|13714.13|10
1643523680000|2022-01-30 06:21:20|13834.56|13714.56|13834.05|13714.05|13834.65|13714.65|13833.94|13713.94|10
1643523690000|2022-01-30 06:21:30|13834.22|13714.22|13834.57|13714.57|13834.57|13714.57|13834.22|13714.22|9
1643523700000|2022-01-30 06:21:40|13834.73|13714.73|13834.68|13714.68|13834.86|13714.86|13834.65|13714.65|9
1643523710000|2022-01-30 06:21:50|13833.86|13713.86|13833.13|13713.13|13833.86|13713.86|13833.06|13713.06|10
1643523720000|2022-01-30 06:22:00|13832.98|13712.98|13832.5|13712.5|13832.99|13712.99|13832.46|13712.46|7
1643523730000|2022-01-30 06:22:10|13832.53|13712.53|13831.75|13711.75|13832.53|13712.53|13831.59|13711.59|8
1643523740000|2022-01-30 06:22:20|13831.86|13711.86|13832.07|13712.07|13832.1|13712.1|13831.51|13711.51|9
1643523750000|2022-01-30 06:22:30|13832.35|13712.35|13832.69|13712.69|13832.88|13712.88|13832.35|13712.35|10
1643523760000|2022-01-30 06:22:40|13832.74|13712.74|13833.49|13713.49|13833.52|13713.52|13832.74|13712.74|9
1643523770000|2022-01-30 06:22:50|13833.5|13713.5|13833.68|13713.68|13833.69|13713.69|13833.44|13713.44|9
1643523780000|2022-01-30 06:23:00|13833.53|13713.53|13833.74|13713.74|13833.83|13713.83|13833.43|13713.43|9
1643523790000|2022-01-30 06:23:10|13833.66|13713.66|13832.04|13712.04|13833.66|13713.66|13832.04|13712.04|10
1643523800000|2022-01-30 06:23:20|13831.86|13711.86|13831.75|13711.75|13831.86|13711.86|13831.61|13711.61|10
1643523810000|2022-01-30 06:23:30|13831.65|13711.65|13832.45|13712.45|13832.5|13712.5|13831.65|13711.65|9
1643523820000|2022-01-30 06:23:40|13832.36|13712.36|13832.62|13712.62|13832.62|13712.62|13832.26|13712.26|8
1643523830000|2022-01-30 06:23:50|13832.68|13712.68|13832.69|13712.69|13832.81|13712.81|13832.5|13712.5|9
1643523840000|2022-01-30 06:24:00|13832.7|13712.7|13832.91|13712.91|13832.91|13712.91|13832.68|13712.68|9
1643523850000|2022-01-30 06:24:10|13832.81|13712.81|13832.95|13712.95|13833.21|13713.21|13832.7|13712.7|9
1643523860000|2022-01-30 06:24:20|13832.87|13712.87|13832.18|13712.18|13832.94|13712.94|13832.18|13712.18|9
1643523870000|2022-01-30 06:24:30|13832.09|13712.09|13831.48|13711.48|13832.09|13712.09|13831.26|13711.26|10
1643523880000|2022-01-30 06:24:40|13831.07|13711.07|13831.55|13711.55|13831.55|13711.55|13831.02|13711.02|9
1643523890000|2022-01-30 06:24:50|13831.42|13711.42|13831.98|13711.98|13831.98|13711.98|13831.38|13711.38|8
1643523900000|2022-01-30 06:25:00|13831.91|13711.91|13832.07|13712.07|13832.08|13712.08|13831.81|13711.81|8
1643523910000|2022-01-30 06:25:10|13831.99|13711.99|13830.32|13710.32|13831.99|13711.99|13830.32|13710.32|9
1643523920000|2022-01-30 06:25:20|13830.08|13710.08|13830.65|13710.65|13830.94|13710.94|13830.08|13710.08|9
1643523930000|2022-01-30 06:25:30|13830.58|13710.58|13830.61|13710.61|13830.73|13710.73|13830.47|13710.47|9
1643523940000|2022-01-30 06:25:40|13830.85|13710.85|13829.9|13709.9|13830.86|13710.86|13829.9|13709.9|6
1643523950000|2022-01-30 06:25:50|13829.89|13709.89|13829.52|13709.52|13830.38|13710.38|13829.52|13709.52|10
1643523960000|2022-01-30 06:26:00|13829.51|13709.51|13828.86|13708.86|13829.51|13709.51|13828.83|13708.83|8
1643523970000|2022-01-30 06:26:10|13828.73|13708.73|13828.46|13708.46|13829.11|13709.11|13828.46|13708.46|9
1643523980000|2022-01-30 06:26:20|13828.33|13708.33|13830.01|13710.01|13830.01|13710.01|13828.33|13708.33|10
1643523990000|2022-01-30 06:26:30|13829.89|13709.89|13830.24|13710.24|13830.46|13710.46|13829.89|13709.89|7
1643524000000|2022-01-30 06:26:40|13830.22|13710.22|13829.86|13709.86|13830.96|13710.96|13829.77|13709.77|9
1643524010000|2022-01-30 06:26:50|13829.34|13709.34|13826.05|13706.05|13829.34|13709.34|13826.05|13706.05|9
1643524020000|2022-01-30 06:27:00|13825.76|13705.76|13824.13|13704.13|13825.76|13705.76|13824.13|13704.13|9
1643524030000|2022-01-30 06:27:10|13823.22|13703.22|13823.96|13703.96|13823.96|13703.96|13823.2|13703.2|10
1643524040000|2022-01-30 06:27:20|13823.81|13703.81|13822.8|13702.8|13823.81|13703.81|13822.8|13702.8|8
1643524050000|2022-01-30 06:27:30|13822.78|13702.78|13822.56|13702.56|13822.78|13702.78|13822.47|13702.47|10
1643524060000|2022-01-30 06:27:40|13822.43|13702.43|13821.77|13701.77|13822.43|13702.43|13821.65|13701.65|9
1643524070000|2022-01-30 06:27:50|13821.48|13701.48|13818.91|13698.91|13821.48|13701.48|13818.91|13698.91|9
1643524080000|2022-01-30 06:28:00|13818.52|13698.52|13817.88|13697.88|13818.57|13698.57|13817.4|13697.4|9
1643524090000|2022-01-30 06:28:10|13816.91|13696.91|13818.64|13698.64|13818.64|13698.64|13816.86|13696.86|10
1643524100000|2022-01-30 06:28:20|13818.78|13698.78|13821.72|13701.72|13821.72|13701.72|13818.78|13698.78|10
1643524110000|2022-01-30 06:28:30|13821.8|13701.8|13821.4|13701.4|13822.11|13702.11|13821.37|13701.37|9
1643524120000|2022-01-30 06:28:40|13821.23|13701.23|13819.49|13699.49|13821.23|13701.23|13819.49|13699.49|9
1643524130000|2022-01-30 06:28:50|13819.2|13699.2|13820.01|13700.01|13820.01|13700.01|13819.08|13699.08|9
1643524140000|2022-01-30 06:29:00|13819.96|13699.96|13819.95|13699.95|13820.21|13700.21|13819.78|13699.78|10
1643524150000|2022-01-30 06:29:10|13820.38|13700.38|13820.45|13700.45|13820.95|13700.95|13820.38|13700.38|10
1643524160000|2022-01-30 06:29:20|13819.93|13699.93|13818.86|13698.86|13819.93|13699.93|13818.86|13698.86|10
1643524170000|2022-01-30 06:29:30|13818.91|13698.91|13819.66|13699.66|13819.66|13699.66|13818.25|13698.25|9
1643524180000|2022-01-30 06:29:40|13820.15|13700.15|13821.05|13701.05|13821.05|13701.05|13820.09|13700.09|9
1643524190000|2022-01-30 06:29:50|13821.16|13701.16|13822.47|13702.47|13822.47|13702.47|13821.05|13701.05|10
1643524200000|2022-01-30 06:30:00|13822.38|13702.38|13822.14|13702.14|13822.44|13702.44|13822.11|13702.11|10
1643524210000|2022-01-30 06:30:10|13821.81|13701.81|13821.31|13701.31|13821.81|13701.81|13821.31|13701.31|10
1643524220000|2022-01-30 06:30:20|13820.9|13700.9|13818.51|13698.51|13821.01|13701.01|13818.51|13698.51|10
1643524230000|2022-01-30 06:30:30|13818.45|13698.45|13819.68|13699.68|13819.68|13699.68|13817.99|13697.99|10
1643524240000|2022-01-30 06:30:40|13819.7|13699.7|13819.67|13699.67|13819.77|13699.77|13819.47|13699.47|9
1643524250000|2022-01-30 06:30:50|13819.76|13699.76|13823.38|13703.38|13823.38|13703.38|13819.76|13699.76|10
1643524260000|2022-01-30 06:31:00|13823.66|13703.66|13826.36|13706.36|13826.48|13706.48|13823.66|13703.66|10
1643524270000|2022-01-30 06:31:10|13826.8|13706.8|13824.44|13704.44|13826.8|13706.8|13824.44|13704.44|10
1643524280000|2022-01-30 06:31:20|13824.49|13704.49|13822.32|13702.32|13824.49|13704.49|13822.32|13702.32|9
1643524290000|2022-01-30 06:31:30|13822.28|13702.28|13823.01|13703.01|13823.03|13703.03|13822.26|13702.26|10
1643524300000|2022-01-30 06:31:40|13822.83|13702.83|13823.96|13703.96|13823.96|13703.96|13822.82|13702.82|10
1643524310000|2022-01-30 06:31:50|13824.22|13704.22|13824.76|13704.76|13824.78|13704.78|13824.07|13704.07|10
1643524320000|2022-01-30 06:32:00|13824.86|13704.86|13825.2|13705.2|13825.2|13705.2|13824.8|13704.8|10
1643524330000|2022-01-30 06:32:10|13825.19|13705.19|13824.75|13704.75|13825.2|13705.2|13823.92|13703.92|10
1643524340000|2022-01-30 06:32:20|13824.85|13704.85|13826.19|13706.19|13826.19|13706.19|13824.85|13704.85|10
1643524350000|2022-01-30 06:32:30|13825.88|13705.88|13825.75|13705.75|13826|13706|13825.62|13705.62|10
1643524360000|2022-01-30 06:32:40|13825.74|13705.74|13825.8|13705.8|13825.8|13705.8|13825.58|13705.58|9
1643524370000|2022-01-30 06:32:50|13825.76|13705.76|13827.23|13707.23|13827.23|13707.23|13825.71|13705.71|9
1643524380000|2022-01-30 06:33:00|13827.57|13707.57|13827.51|13707.51|13827.91|13707.91|13827.47|13707.47|10
1643524390000|2022-01-30 06:33:10|13827.17|13707.17|13824.94|13704.94|13827.17|13707.17|13824.94|13704.94|7
1643524400000|2022-01-30 06:33:20|13824.76|13704.76|13824.69|13704.69|13824.76|13704.76|13824.31|13704.31|10
1643524410000|2022-01-30 06:33:30|13824.73|13704.73|13824.92|13704.92|13825.11|13705.11|13824.73|13704.73|8
1643524420000|2022-01-30 06:33:40|13824.82|13704.82|13825.26|13705.26|13825.26|13705.26|13824.38|13704.38|9
1643524430000|2022-01-30 06:33:50|13825.64|13705.64|13824.73|13704.73|13826.19|13706.19|13824.73|13704.73|10
1643524440000|2022-01-30 06:34:00|13824.83|13704.83|13824.55|13704.55|13824.83|13704.83|13824.46|13704.46|9
1643524450000|2022-01-30 06:34:10|13824.56|13704.56|13824.53|13704.53|13824.59|13704.59|13824.24|13704.24|9
1643524460000|2022-01-30 06:34:20|13824.57|13704.57|13824.57|13704.57|13824.57|13704.57|13824.02|13704.02|8
1643524470000|2022-01-30 06:34:30|13824.47|13704.47|13824.89|13704.89|13824.99|13704.99|13824.47|13704.47|10
1643524480000|2022-01-30 06:34:40|13824.49|13704.49|13824.46|13704.46|13824.49|13704.49|13824.07|13704.07|10
1643524490000|2022-01-30 06:34:50|13824.28|13704.28|13825.09|13705.09|13825.09|13705.09|13824.19|13704.19|8
1643524500000|2022-01-30 06:35:00|13825.08|13705.08|13825.45|13705.45|13825.48|13705.48|13825.07|13705.07|7
1643524510000|2022-01-30 06:35:10|13825.36|13705.36|13825.37|13705.37|13826.03|13706.03|13825.2|13705.2|10
1643524520000|2022-01-30 06:35:20|13825.31|13705.31|13824.16|13704.16|13825.31|13705.31|13824.03|13704.03|8
1643524530000|2022-01-30 06:35:30|13823.91|13703.91|13823.37|13703.37|13823.91|13703.91|13823.37|13703.37|9
1643524540000|2022-01-30 06:35:40|13823.42|13703.42|13822.15|13702.15|13823.42|13703.42|13822.15|13702.15|9
1643524550000|2022-01-30 06:35:50|13822.2|13702.2|13822.06|13702.06|13822.2|13702.2|13822.04|13702.04|8
1643524560000|2022-01-30 06:36:00|13821.96|13701.96|13821.65|13701.65|13822.07|13702.07|13821.65|13701.65|6
1643524570000|2022-01-30 06:36:10|13821.53|13701.53|13820.98|13700.98|13821.6|13701.6|13820.95|13700.95|8
1643524580000|2022-01-30 06:36:20|13820.96|13700.96|13820.51|13700.51|13820.96|13700.96|13820.49|13700.49|9
1643524590000|2022-01-30 06:36:30|13820.41|13700.41|13820.44|13700.44|13820.49|13700.49|13820.34|13700.34|6
1643524600000|2022-01-30 06:36:40|13820.23|13700.23|13819.77|13699.77|13820.23|13700.23|13819.77|13699.77|10
1643524610000|2022-01-30 06:36:50|13819.81|13699.81|13819|13699|13819.99|13699.99|13819|13699|10
1643524620000|2022-01-30 06:37:00|13818.98|13698.98|13819.49|13699.49|13819.68|13699.68|13818.87|13698.87|6
1643524630000|2022-01-30 06:37:10|13819.58|13699.58|13819.18|13699.18|13819.58|13699.58|13818.61|13698.61|8
1643524640000|2022-01-30 06:37:20|13818.95|13698.95|13818.4|13698.4|13818.95|13698.95|13818.16|13698.16|10
1643524650000|2022-01-30 06:37:30|13818.62|13698.62|13821.88|13701.88|13821.88|13701.88|13818.62|13698.62|10
1643524660000|2022-01-30 06:37:40|13821.9|13701.9|13823.87|13703.87|13824.14|13704.14|13821.9|13701.9|10
1643524670000|2022-01-30 06:37:50|13823.75|13703.75|13821.4|13701.4|13823.75|13703.75|13821.4|13701.4|10
1643524680000|2022-01-30 06:38:00|13821.13|13701.13|13819.78|13699.78|13821.13|13701.13|13819.61|13699.61|9
1643524690000|2022-01-30 06:38:10|13819.87|13699.87|13819.4|13699.4|13819.99|13699.99|13819.4|13699.4|8
1643524700000|2022-01-30 06:38:20|13819.32|13699.32|13819.37|13699.37|13819.48|13699.48|13819.28|13699.28|10
1643524710000|2022-01-30 06:38:30|13819.02|13699.02|13818.82|13698.82|13819.02|13699.02|13818.65|13698.65|9
1643524720000|2022-01-30 06:38:40|13818.33|13698.33|13818.18|13698.18|13818.6|13698.6|13818.18|13698.18|7
1643524730000|2022-01-30 06:38:50|13818.27|13698.27|13818.25|13698.25|13818.42|13698.42|13818.23|13698.23|8
1643524740000|2022-01-30 06:39:00|13818.32|13698.32|13818.33|13698.33|13818.33|13698.33|13818.06|13698.06|8
1643524750000|2022-01-30 06:39:10|13818.09|13698.09|13818.46|13698.46|13818.46|13698.46|13818.08|13698.08|8
1643524760000|2022-01-30 06:39:20|13818.44|13698.44|13817.91|13697.91|13818.44|13698.44|13817.91|13697.91|8
1643524770000|2022-01-30 06:39:30|13817.64|13697.64|13818.05|13698.05|13818.05|13698.05|13817.64|13697.64|9
1643524780000|2022-01-30 06:39:40|13817.94|13697.94|13815.95|13695.95|13817.94|13697.94|13815.77|13695.77|10
1643524790000|2022-01-30 06:39:50|13815.87|13695.87|13816.5|13696.5|13816.5|13696.5|13815.6|13695.6|10
1643524800000|2022-01-30 06:40:00|13816.45|13696.45|13818.3|13698.3|13818.3|13698.3|13816.45|13696.45|10
1643524810000|2022-01-30 06:40:10|13818.22|13698.22|13818.46|13698.46|13818.54|13698.54|13818.08|13698.08|9
1643524820000|2022-01-30 06:40:20|13818.24|13698.24|13818.9|13698.9|13819|13699|13818.24|13698.24|10
1643524830000|2022-01-30 06:40:30|13819.29|13699.29|13819.72|13699.72|13819.72|13699.72|13819.29|13699.29|8
1643524840000|2022-01-30 06:40:40|13819.79|13699.79|13819.78|13699.78|13819.92|13699.92|13819.73|13699.73|9
1643524850000|2022-01-30 06:40:50|13819.84|13699.84|13820.21|13700.21|13820.52|13700.52|13819.84|13699.84|9
1643524860000|2022-01-30 06:41:00|13820.3|13700.3|13820.98|13700.98|13820.98|13700.98|13820.27|13700.27|9
1643524870000|2022-01-30 06:41:10|13820.45|13700.45|13821.16|13701.16|13821.22|13701.22|13820.45|13700.45|9
1643524880000|2022-01-30 06:41:20|13821.19|13701.19|13820.27|13700.27|13821.19|13701.19|13820.27|13700.27|8
1643524890000|2022-01-30 06:41:30|13820.2|13700.2|13819.85|13699.85|13820.29|13700.29|13819.85|13699.85|10
1643524900000|2022-01-30 06:41:40|13819.86|13699.86|13820.28|13700.28|13820.35|13700.35|13819.86|13699.86|6
1643524910000|2022-01-30 06:41:50|13820.39|13700.39|13820.49|13700.49|13820.49|13700.49|13819.69|13699.69|8
1643524920000|2022-01-30 06:42:00|13820.5|13700.5|13821.14|13701.14|13821.21|13701.21|13820.48|13700.48|8
1643524930000|2022-01-30 06:42:10|13820.89|13700.89|13817.97|13697.97|13820.89|13700.89|13817.97|13697.97|10
1643524940000|2022-01-30 06:42:20|13817.76|13697.76|13817.61|13697.61|13818.35|13698.35|13817.34|13697.34|10
1643524950000|2022-01-30 06:42:30|13817.78|13697.78|13817.9|13697.9|13817.96|13697.96|13817.3|13697.3|9
1643524960000|2022-01-30 06:42:40|13817.93|13697.93|13817.12|13697.12|13817.94|13697.94|13817.08|13697.08|10
1643524970000|2022-01-30 06:42:50|13817.27|13697.27|13817.72|13697.72|13817.72|13697.72|13817.27|13697.27|9
1643524980000|2022-01-30 06:43:00|13818.26|13698.26|13818.31|13698.31|13818.51|13698.51|13818.26|13698.26|10
1643524990000|2022-01-30 06:43:10|13818.56|13698.56|13816.93|13696.93|13818.56|13698.56|13816.93|13696.93|7
1643525000000|2022-01-30 06:43:20|13817.26|13697.26|13817.12|13697.12|13817.53|13697.53|13817.11|13697.11|10
1643525010000|2022-01-30 06:43:30|13817.08|13697.08|13817.34|13697.34|13817.34|13697.34|13816.95|13696.95|9
1643525020000|2022-01-30 06:43:40|13817.31|13697.31|13816.74|13696.74|13817.56|13697.56|13816.74|13696.74|10
1643525030000|2022-01-30 06:43:50|13816.71|13696.71|13816.53|13696.53|13816.71|13696.71|13816.49|13696.49|9
1643525040000|2022-01-30 06:44:00|13816.49|13696.49|13816.86|13696.86|13817.27|13697.27|13816.45|13696.45|10
1643525050000|2022-01-30 06:44:10|13816.69|13696.69|13817.68|13697.68|13817.74|13697.74|13816.69|13696.69|8
1643525060000|2022-01-30 06:44:20|13817.11|13697.11|13817.4|13697.4|13817.51|13697.51|13816.84|13696.84|9
1643525070000|2022-01-30 06:44:30|13817.42|13697.42|13817.22|13697.22|13817.8|13697.8|13817.22|13697.22|9
1643525080000|2022-01-30 06:44:40|13817.3|13697.3|13815.91|13695.91|13817.3|13697.3|13815.91|13695.91|10
1643525090000|2022-01-30 06:44:50|13815.87|13695.87|13815.64|13695.64|13816.01|13696.01|13815.64|13695.64|8
1643525100000|2022-01-30 06:45:00|13815.67|13695.67|13815.41|13695.41|13815.75|13695.75|13815.41|13695.41|9
1643525110000|2022-01-30 06:45:10|13815.45|13695.45|13815.71|13695.71|13815.71|13695.71|13815.45|13695.45|9
1643525120000|2022-01-30 06:45:20|13815.73|13695.73|13816.56|13696.56|13816.56|13696.56|13815.73|13695.73|8
1643525130000|2022-01-30 06:45:30|13816.86|13696.86|13817.05|13697.05|13817.1|13697.1|13816.59|13696.59|9
1643525140000|2022-01-30 06:45:40|13817.16|13697.16|13817|13697|13817.21|13697.21|13817|13697|10
1643525150000|2022-01-30 06:45:50|13817.17|13697.17|13816.92|13696.92|13817.17|13697.17|13816.81|13696.81|8
1643525160000|2022-01-30 06:46:00|13816.85|13696.85|13816.34|13696.34|13816.85|13696.85|13816.34|13696.34|8
1643525170000|2022-01-30 06:46:10|13816.36|13696.36|13816.27|13696.27|13816.36|13696.36|13816.22|13696.22|7
1643525180000|2022-01-30 06:46:20|13816.56|13696.56|13816.79|13696.79|13816.84|13696.84|13816.56|13696.56|8
1643525190000|2022-01-30 06:46:30|13816.9|13696.9|13817.41|13697.41|13817.41|13697.41|13816.9|13696.9|7
1643525200000|2022-01-30 06:46:40|13817.48|13697.48|13816.52|13696.52|13817.48|13697.48|13816.51|13696.51|7
1643525210000|2022-01-30 06:46:50|13816.48|13696.48|13816.02|13696.02|13816.48|13696.48|13815.88|13695.88|10
1643525220000|2022-01-30 06:47:00|13816|13696|13815.62|13695.62|13816.21|13696.21|13815.58|13695.58|10
1643525230000|2022-01-30 06:47:10|13815.67|13695.67|13816.95|13696.95|13816.95|13696.95|13815.67|13695.67|10
1643525240000|2022-01-30 06:47:20|13817.01|13697.01|13816.81|13696.81|13817.24|13697.24|13816.81|13696.81|9
1643525250000|2022-01-30 06:47:30|13817.02|13697.02|13816.3|13696.3|13817.29|13697.29|13816.25|13696.25|9
1643525260000|2022-01-30 06:47:40|13816.45|13696.45|13815.48|13695.48|13816.45|13696.45|13814.88|13694.88|8
1643525270000|2022-01-30 06:47:50|13815.81|13695.81|13816.28|13696.28|13816.28|13696.28|13815.73|13695.73|9
1643525280000|2022-01-30 06:48:00|13816.34|13696.34|13816.05|13696.05|13816.53|13696.53|13815.8|13695.8|10
1643525290000|2022-01-30 06:48:10|13816.11|13696.11|13816.06|13696.06|13816.26|13696.26|13816.06|13696.06|7
1643525300000|2022-01-30 06:48:20|13816.17|13696.17|13816.53|13696.53|13816.86|13696.86|13816.17|13696.17|8
1643525310000|2022-01-30 06:48:30|13816.3|13696.3|13814.59|13694.59|13816.3|13696.3|13814.59|13694.59|9
1643525320000|2022-01-30 06:48:40|13814.49|13694.49|13813.92|13693.92|13814.49|13694.49|13813.77|13693.77|10
1643525330000|2022-01-30 06:48:50|13813.9|13693.9|13813.45|13693.45|13813.9|13693.9|13813.38|13693.38|8
1643525340000|2022-01-30 06:49:00|13813.51|13693.51|13813.13|13693.13|13813.51|13693.51|13813.13|13693.13|9
1643525350000|2022-01-30 06:49:10|13813.12|13693.12|13812.17|13692.17|13813.12|13693.12|13812.13|13692.13|9
1643525360000|2022-01-30 06:49:20|13812.01|13692.01|13809.9|13689.9|13812.58|13692.58|13809.9|13689.9|8
1643525370000|2022-01-30 06:49:30|13809.54|13689.54|13807.82|13687.82|13809.54|13689.54|13807.82|13687.82|10
1643525380000|2022-01-30 06:49:40|13807.83|13687.83|13803.11|13683.11|13807.83|13687.83|13803.11|13683.11|9
1643525390000|2022-01-30 06:49:50|13802.73|13682.73|13798.93|13678.93|13802.73|13682.73|13798.93|13678.93|10
1643525400000|2022-01-30 06:50:00|13798.28|13678.28|13795.88|13675.88|13798.47|13678.47|13795.88|13675.88|10
1643525410000|2022-01-30 06:50:10|13794.83|13674.83|13792.28|13672.28|13794.83|13674.83|13792.28|13672.28|10
1643525420000|2022-01-30 06:50:20|13793.09|13673.09|13794.58|13674.58|13794.58|13674.58|13793.05|13673.05|10
1643525430000|2022-01-30 06:50:30|13794.56|13674.56|13795.67|13675.67|13795.86|13675.86|13794.56|13674.56|9
1643525440000|2022-01-30 06:50:40|13796.31|13676.31|13794.74|13674.74|13796.47|13676.47|13794.74|13674.74|10
1643525450000|2022-01-30 06:50:50|13794.86|13674.86|13794.01|13674.01|13794.86|13674.86|13794.01|13674.01|9
1643525460000|2022-01-30 06:51:00|13794.06|13674.06|13793.37|13673.37|13794.06|13674.06|13792.96|13672.96|10
1643525470000|2022-01-30 06:51:10|13793.33|13673.33|13790.25|13670.25|13793.33|13673.33|13790.22|13670.22|10
1643525480000|2022-01-30 06:51:20|13790.26|13670.26|13790.23|13670.23|13790.5|13670.5|13789.86|13669.86|9
1643525490000|2022-01-30 06:51:30|13790.18|13670.18|13792.04|13672.04|13792.07|13672.07|13790.18|13670.18|10
1643525500000|2022-01-30 06:51:40|13793.13|13673.13|13794.66|13674.66|13794.66|13674.66|13793.13|13673.13|9
1643525510000|2022-01-30 06:51:50|13794.65|13674.65|13792.72|13672.72|13795.5|13675.5|13792.72|13672.72|10
1643525520000|2022-01-30 06:52:00|13792.69|13672.69|13791.8|13671.8|13792.85|13672.85|13791.6|13671.6|10
1643525530000|2022-01-30 06:52:10|13791.61|13671.61|13791.4|13671.4|13791.61|13671.61|13791.4|13671.4|8
1643525540000|2022-01-30 06:52:20|13791.45|13671.45|13791.39|13671.39|13791.75|13671.75|13791.23|13671.23|8
1643525550000|2022-01-30 06:52:30|13791.41|13671.41|13792.19|13672.19|13792.23|13672.23|13791.41|13671.41|9
1643525560000|2022-01-30 06:52:40|13792.25|13672.25|13793.06|13673.06|13793.11|13673.11|13792.25|13672.25|8
1643525570000|2022-01-30 06:52:50|13793.09|13673.09|13792.17|13672.17|13793.15|13673.15|13791.77|13671.77|7
1643525580000|2022-01-30 06:53:00|13792.26|13672.26|13792.46|13672.46|13792.95|13672.95|13792.1|13672.1|10
1643525590000|2022-01-30 06:53:10|13792.56|13672.56|13793.38|13673.38|13793.38|13673.38|13792.56|13672.56|8
1643525600000|2022-01-30 06:53:20|13793.39|13673.39|13791.2|13671.2|13793.39|13673.39|13791.2|13671.2|10
1643525610000|2022-01-30 06:53:30|13791.26|13671.26|13791.12|13671.12|13791.9|13671.9|13791.12|13671.12|10
1643525620000|2022-01-30 06:53:40|13791.18|13671.18|13800.09|13680.09|13800.09|13680.09|13791.18|13671.18|10
1643525630000|2022-01-30 06:53:50|13800.36|13680.36|13808.76|13688.76|13808.76|13688.76|13800.36|13680.36|10
1643525640000|2022-01-30 06:54:00|13808.99|13688.99|13809.39|13689.39|13809.41|13689.41|13808.85|13688.85|9
1643525650000|2022-01-30 06:54:10|13809.31|13689.31|13810.77|13690.77|13811.56|13691.56|13809.16|13689.16|10
1643525660000|2022-01-30 06:54:20|13811.6|13691.6|13812.96|13692.96|13812.96|13692.96|13811.24|13691.24|10
1643525670000|2022-01-30 06:54:30|13812.81|13692.81|13811.93|13691.93|13813.12|13693.12|13811.93|13691.93|9
1643525680000|2022-01-30 06:54:40|13811.99|13691.99|13812.24|13692.24|13812.31|13692.31|13811.99|13691.99|10
1643525690000|2022-01-30 06:54:50|13812.23|13692.23|13812.7|13692.7|13812.72|13692.72|13812.04|13692.04|8
1643525700000|2022-01-30 06:55:00|13812.42|13692.42|13810.49|13690.49|13812.71|13692.71|13810.49|13690.49|10
1643525710000|2022-01-30 06:55:10|13809.99|13689.99|13809.36|13689.36|13810.08|13690.08|13809.21|13689.21|10
1643525720000|2022-01-30 06:55:20|13809.12|13689.12|13807.9|13687.9|13809.12|13689.12|13807.9|13687.9|9
1643525730000|2022-01-30 06:55:30|13807.47|13687.47|13806.41|13686.41|13807.58|13687.58|13806.41|13686.41|8
1643525740000|2022-01-30 06:55:40|13806.42|13686.42|13806.28|13686.28|13806.51|13686.51|13806.18|13686.18|9
1643525750000|2022-01-30 06:55:50|13806.22|13686.22|13806.08|13686.08|13806.74|13686.74|13805.94|13685.94|10
1643525760000|2022-01-30 06:56:00|13807.1|13687.1|13812.76|13692.76|13812.76|13692.76|13807.1|13687.1|9
1643525770000|2022-01-30 06:56:10|13813.36|13693.36|13814.66|13694.66|13814.77|13694.77|13813.36|13693.36|9
1643525780000|2022-01-30 06:56:20|13814.86|13694.86|13815.56|13695.56|13815.77|13695.77|13814.86|13694.86|8
1643525790000|2022-01-30 06:56:30|13815.46|13695.46|13814.85|13694.85|13815.46|13695.46|13814.53|13694.53|9
1643525800000|2022-01-30 06:56:40|13814.83|13694.83|13816.48|13696.48|13816.48|13696.48|13814.69|13694.69|10
1643525810000|2022-01-30 06:56:50|13816.42|13696.42|13817.4|13697.4|13817.4|13697.4|13816.39|13696.39|9
1643525820000|2022-01-30 06:57:00|13817.04|13697.04|13815.14|13695.14|13817.04|13697.04|13815.02|13695.02|9
1643525830000|2022-01-30 06:57:10|13815.61|13695.61|13817.69|13697.69|13817.69|13697.69|13815.61|13695.61|10
1643525840000|2022-01-30 06:57:20|13817.86|13697.86|13818.84|13698.84|13818.84|13698.84|13817.86|13697.86|8
1643525850000|2022-01-30 06:57:30|13818.79|13698.79|13818.45|13698.45|13818.97|13698.97|13818.45|13698.45|10
1643525860000|2022-01-30 06:57:40|13818.6|13698.6|13818.53|13698.53|13818.6|13698.6|13817.54|13697.54|9
1643525870000|2022-01-30 06:57:50|13818.86|13698.86|13818.42|13698.42|13818.94|13698.94|13818.42|13698.42|9
1643525880000|2022-01-30 06:58:00|13817.92|13697.92|13817.18|13697.18|13817.92|13697.92|13817.08|13697.08|9
1643525890000|2022-01-30 06:58:10|13817.17|13697.17|13818.88|13698.88|13818.88|13698.88|13816.8|13696.8|8
1643525900000|2022-01-30 06:58:20|13818.84|13698.84|13830.28|13710.28|13830.28|13710.28|13818.84|13698.84|10
1643525910000|2022-01-30 06:58:30|13831.14|13711.14|13837.34|13717.34|13837.34|13717.34|13831.14|13711.14|10
1643525920000|2022-01-30 06:58:40|13837.37|13717.37|13838.87|13718.87|13838.87|13718.87|13837.24|13717.24|10
1643525930000|2022-01-30 06:58:50|13838.7|13718.7|13838.29|13718.29|13838.82|13718.82|13838.11|13718.11|10
1643525940000|2022-01-30 06:59:00|13838.4|13718.4|13840.59|13720.59|13840.68|13720.68|13838.4|13718.4|8
1643525950000|2022-01-30 06:59:10|13840.68|13720.68|13840.9|13720.9|13840.9|13720.9|13839.26|13719.26|10
1643525960000|2022-01-30 06:59:20|13840.89|13720.89|13846.66|13726.66|13846.67|13726.67|13840.89|13720.89|10
1643525970000|2022-01-30 06:59:30|13846.4|13726.4|13846.83|13726.83|13846.83|13726.83|13846.4|13726.4|9
1643525980000|2022-01-30 06:59:40|13846.88|13726.88|13845.72|13725.72|13846.88|13726.88|13845.72|13725.72|9
1643525990000|2022-01-30 06:59:50|13845.35|13725.35|13844.26|13724.26|13846.14|13726.14|13844.26|13724.26|10
1643526000000|2022-01-30 07:00:00|13844.31|13724.31|13844.89|13724.89|13844.89|13724.89|13844.09|13724.09|10
1643526010000|2022-01-30 07:00:10|13844.85|13724.85|13845|13725|13845.74|13725.74|13844.85|13724.85|10
1643526020000|2022-01-30 07:00:20|13845.35|13725.35|13849.07|13729.07|13849.07|13729.07|13845.35|13725.35|10
1643526030000|2022-01-30 07:00:30|13849.08|13729.08|13850.97|13730.97|13850.97|13730.97|13848.83|13728.83|10
1643526040000|2022-01-30 07:00:40|13850.78|13730.78|13849.55|13729.55|13850.97|13730.97|13849.55|13729.55|10
1643526050000|2022-01-30 07:00:50|13849.46|13729.46|13847.25|13727.25|13849.46|13729.46|13847.25|13727.25|10
1643526060000|2022-01-30 07:01:00|13847.34|13727.34|13848.23|13728.23|13848.23|13728.23|13847.2|13727.2|10
1643526070000|2022-01-30 07:01:10|13848.18|13728.18|13847.96|13727.96|13848.28|13728.28|13847.65|13727.65|10
1643526080000|2022-01-30 07:01:20|13848.25|13728.25|13848.71|13728.71|13848.71|13728.71|13848.23|13728.23|8
1643526090000|2022-01-30 07:01:30|13848.69|13728.69|13848.38|13728.38|13848.82|13728.82|13848.38|13728.38|10
1643526100000|2022-01-30 07:01:40|13848.39|13728.39|13848.14|13728.14|13848.41|13728.41|13847.88|13727.88|8
1643526110000|2022-01-30 07:01:50|13848.07|13728.07|13847.28|13727.28|13848.15|13728.15|13846.95|13726.95|9
1643526120000|2022-01-30 07:02:00|13847.19|13727.19|13847.33|13727.33|13847.74|13727.74|13846.99|13726.99|10
1643526130000|2022-01-30 07:02:10|13850.28|13730.28|13867.15|13747.15|13867.15|13747.15|13850.28|13730.28|10
1643526140000|2022-01-30 07:02:20|13868.46|13748.46|13873.67|13753.67|13873.67|13753.67|13868.46|13748.46|10
1643526150000|2022-01-30 07:02:30|13874.23|13754.23|13876.04|13756.04|13876.39|13756.39|13874.23|13754.23|10
1643526160000|2022-01-30 07:02:40|13876.08|13756.08|13873.68|13753.68|13876.08|13756.08|13873.68|13753.68|10
1643526170000|2022-01-30 07:02:50|13873.33|13753.33|13873.1|13753.1|13873.57|13753.57|13873.07|13753.07|10
1643526180000|2022-01-30 07:03:00|13873.29|13753.29|13874.94|13754.94|13875.01|13755.01|13873.29|13753.29|10
1643526190000|2022-01-30 07:03:10|13875.68|13755.68|13874.61|13754.61|13875.95|13755.95|13874.61|13754.61|10
1643526200000|2022-01-30 07:03:20|13874.69|13754.69|13875.34|13755.34|13875.34|13755.34|13874.58|13754.58|10
1643526210000|2022-01-30 07:03:30|13875.36|13755.36|13875.95|13755.95|13876.18|13756.18|13875.36|13755.36|10
1643526220000|2022-01-30 07:03:40|13876.13|13756.13|13875.92|13755.92|13876.44|13756.44|13875.89|13755.89|10
1643526230000|2022-01-30 07:03:50|13876|13756|13876.22|13756.22|13876.58|13756.58|13876|13756|10
1643526240000|2022-01-30 07:04:00|13876.42|13756.42|13878.43|13758.43|13878.43|13758.43|13876.42|13756.42|10
1643526250000|2022-01-30 07:04:10|13878.66|13758.66|13880.06|13760.06|13880.06|13760.06|13878.66|13758.66|10
1643526260000|2022-01-30 07:04:20|13880.07|13760.07|13880.77|13760.77|13880.77|13760.77|13879.64|13759.64|10
1643526270000|2022-01-30 07:04:30|13880.68|13760.68|13880.51|13760.51|13880.75|13760.75|13880.17|13760.17|9
1643526280000|2022-01-30 07:04:40|13880.48|13760.48|13880|13760|13880.49|13760.49|13880|13760|7
1643526290000|2022-01-30 07:04:50|13879.88|13759.88|13880.51|13760.51|13880.74|13760.74|13879.88|13759.88|9
1643526300000|2022-01-30 07:05:00|13880.83|13760.83|13882.65|13762.65|13882.65|13762.65|13880.79|13760.79|10
1643526310000|2022-01-30 07:05:10|13882.55|13762.55|13882.47|13762.47|13882.76|13762.76|13882.05|13762.05|10
1643526320000|2022-01-30 07:05:20|13882.45|13762.45|13886.15|13766.15|13886.15|13766.15|13882.45|13762.45|9
1643526330000|2022-01-30 07:05:30|13887.16|13767.16|13889.37|13769.37|13889.37|13769.37|13887.05|13767.05|10
1643526340000|2022-01-30 07:05:40|13890.72|13770.72|13895.69|13775.69|13895.69|13775.69|13890.63|13770.63|10
1643526350000|2022-01-30 07:05:50|13895.48|13775.48|13893.9|13773.9|13895.48|13775.48|13893.83|13773.83|10
1643526360000|2022-01-30 07:06:00|13893.88|13773.88|13892.81|13772.81|13893.88|13773.88|13892.71|13772.71|10
1643526370000|2022-01-30 07:06:10|13892.66|13772.66|13890.31|13770.31|13892.93|13772.93|13890.31|13770.31|10
1643526380000|2022-01-30 07:06:20|13890.23|13770.23|13888.89|13768.89|13890.23|13770.23|13888.74|13768.74|10
1643526390000|2022-01-30 07:06:30|13888.92|13768.92|13890.41|13770.41|13890.46|13770.46|13888.35|13768.35|9
1643526400000|2022-01-30 07:06:40|13889.94|13769.94|13890.03|13770.03|13890.24|13770.24|13887.85|13767.85|10
1643526410000|2022-01-30 07:06:50|13890.73|13770.73|13890.08|13770.08|13890.73|13770.73|13889.74|13769.74|10
1643526420000|2022-01-30 07:07:00|13890.71|13770.71|13899.8|13779.8|13899.8|13779.8|13890.71|13770.71|10
1643526430000|2022-01-30 07:07:10|13899.27|13779.27|13902.61|13782.61|13902.73|13782.73|13899.27|13779.27|10
1643526440000|2022-01-30 07:07:20|13902.83|13782.83|13902.51|13782.51|13903.36|13783.36|13901.91|13781.91|10
1643526450000|2022-01-30 07:07:30|13902.7|13782.7|13901.57|13781.57|13902.71|13782.71|13901.55|13781.55|10
1643526460000|2022-01-30 07:07:40|13901.31|13781.31|13902.74|13782.74|13902.74|13782.74|13901.27|13781.27|9
1643526470000|2022-01-30 07:07:50|13902.38|13782.38|13905.41|13785.41|13905.41|13785.41|13902.38|13782.38|10
1643526480000|2022-01-30 07:08:00|13905.37|13785.37|13906.45|13786.45|13906.75|13786.75|13904.73|13784.73|10
1643526490000|2022-01-30 07:08:10|13906.39|13786.39|13905.39|13785.39|13906.39|13786.39|13905.23|13785.23|9
1643526500000|2022-01-30 07:08:20|13904.68|13784.68|13903.33|13783.33|13904.83|13784.83|13903.33|13783.33|9
1643526510000|2022-01-30 07:08:30|13903.06|13783.06|13901.06|13781.06|13903.06|13783.06|13901.05|13781.05|10
1643526520000|2022-01-30 07:08:40|13901.2|13781.2|13899.58|13779.58|13901.2|13781.2|13899.58|13779.58|10
1643526530000|2022-01-30 07:08:50|13899.49|13779.49|13899.04|13779.04|13900.38|13780.38|13899.04|13779.04|9
1643526540000|2022-01-30 07:09:00|13898.72|13778.72|13897.44|13777.44|13898.72|13778.72|13897.03|13777.03|9
1643526550000|2022-01-30 07:09:10|13897.27|13777.27|13896.06|13776.06|13897.27|13777.27|13896.06|13776.06|9
1643526560000|2022-01-30 07:09:20|13895.4|13775.4|13894.92|13774.92|13895.4|13775.4|13894.86|13774.86|10
1643526570000|2022-01-30 07:09:30|13894.79|13774.79|13895.55|13775.55|13895.55|13775.55|13894.39|13774.39|9
1643526580000|2022-01-30 07:09:40|13895.59|13775.59|13895.76|13775.76|13896.09|13776.09|13895.44|13775.44|10
1643526590000|2022-01-30 07:09:50|13895.99|13775.99|13896.27|13776.27|13896.29|13776.29|13895.92|13775.92|10
1643526600000|2022-01-30 07:10:00|13896.35|13776.35|13895.94|13775.94|13896.61|13776.61|13895.94|13775.94|9
1643526610000|2022-01-30 07:10:10|13896.04|13776.04|13895.27|13775.27|13896.04|13776.04|13895.27|13775.27|10
1643526620000|2022-01-30 07:10:20|13895.71|13775.71|13894.09|13774.09|13895.71|13775.71|13894.09|13774.09|9
1643526630000|2022-01-30 07:10:30|13894.08|13774.08|13892.47|13772.47|13894.21|13774.21|13892.47|13772.47|10
1643526640000|2022-01-30 07:10:40|13892.51|13772.51|13892.42|13772.42|13892.65|13772.65|13892.42|13772.42|8
1643526650000|2022-01-30 07:10:50|13892.56|13772.56|13891.45|13771.45|13892.56|13772.56|13890.99|13770.99|10
1643526660000|2022-01-30 07:11:00|13891.3|13771.3|13892.08|13772.08|13892.08|13772.08|13891.11|13771.11|10
1643526670000|2022-01-30 07:11:10|13892.18|13772.18|13893.23|13773.23|13893.41|13773.41|13892.18|13772.18|9
1643526680000|2022-01-30 07:11:20|13892.89|13772.89|13892.91|13772.91|13893.08|13773.08|13892.7|13772.7|10
1643526690000|2022-01-30 07:11:30|13892.77|13772.77|13892.75|13772.75|13892.96|13772.96|13892.75|13772.75|7
1643526700000|2022-01-30 07:11:40|13892.96|13772.96|13893.55|13773.55|13893.68|13773.68|13892.96|13772.96|10
1643526710000|2022-01-30 07:11:50|13893.52|13773.52|13893.06|13773.06|13893.52|13773.52|13893|13773|8
1643526720000|2022-01-30 07:12:00|13892.88|13772.88|13894.67|13774.67|13894.67|13774.67|13892.51|13772.51|10
1643526730000|2022-01-30 07:12:10|13894.82|13774.82|13894.6|13774.6|13894.82|13774.82|13894.38|13774.38|10
1643526740000|2022-01-30 07:12:20|13893.41|13773.41|13892.13|13772.13|13893.41|13773.41|13891.75|13771.75|10
1643526750000|2022-01-30 07:12:30|13892.35|13772.35|13893.35|13773.35|13893.35|13773.35|13892.16|13772.16|9
1643526760000|2022-01-30 07:12:40|13893.62|13773.62|13893.16|13773.16|13893.62|13773.62|13892.96|13772.96|8
1643526770000|2022-01-30 07:12:50|13893.09|13773.09|13891.68|13771.68|13893.09|13773.09|13891.68|13771.68|9
1643526780000|2022-01-30 07:13:00|13891.67|13771.67|13891.61|13771.61|13891.67|13771.67|13891.13|13771.13|8
1643526790000|2022-01-30 07:13:10|13891.54|13771.54|13893.15|13773.15|13893.15|13773.15|13891.5|13771.5|10
1643526800000|2022-01-30 07:13:20|13893.59|13773.59|13894.51|13774.51|13894.51|13774.51|13893.59|13773.59|10
1643526810000|2022-01-30 07:13:30|13894.39|13774.39|13892.64|13772.64|13894.39|13774.39|13892.64|13772.64|7
1643526820000|2022-01-30 07:13:40|13892.7|13772.7|13892.27|13772.27|13892.75|13772.75|13892.27|13772.27|10
1643526830000|2022-01-30 07:13:50|13892.3|13772.3|13892.49|13772.49|13892.95|13772.95|13892.3|13772.3|7
1643526840000|2022-01-30 07:14:00|13892.27|13772.27|13891.43|13771.43|13892.48|13772.48|13891.4|13771.4|7
1643526850000|2022-01-30 07:14:10|13891.67|13771.67|13891.54|13771.54|13891.79|13771.79|13891.53|13771.53|9
1643526860000|2022-01-30 07:14:20|13891.5|13771.5|13888.65|13768.65|13891.5|13771.5|13888.65|13768.65|9
1643526870000|2022-01-30 07:14:30|13888.56|13768.56|13887.67|13767.67|13888.56|13768.56|13887.6|13767.6|10
1643526880000|2022-01-30 07:14:40|13887.44|13767.44|13887.74|13767.74|13887.84|13767.84|13887.42|13767.42|8
1643526890000|2022-01-30 07:14:50|13887.73|13767.73|13887.3|13767.3|13887.73|13767.73|13887.1|13767.1|7
1643526900000|2022-01-30 07:15:00|13887.35|13767.35|13885.82|13765.82|13887.43|13767.43|13885.82|13765.82|10
1643526910000|2022-01-30 07:15:10|13885.67|13765.67|13883.44|13763.44|13885.67|13765.67|13883.44|13763.44|8
1643526920000|2022-01-30 07:15:20|13883.62|13763.62|13884.38|13764.38|13884.72|13764.72|13883.62|13763.62|9
1643526930000|2022-01-30 07:15:30|13884.49|13764.49|13884.98|13764.98|13885.06|13765.06|13884.47|13764.47|8
1643526940000|2022-01-30 07:15:40|13885|13765|13880.36|13760.36|13885|13765|13880.36|13760.36|10
1643526950000|2022-01-30 07:15:50|13880.39|13760.39|13878.84|13758.84|13880.39|13760.39|13878.84|13758.84|10
1643526960000|2022-01-30 07:16:00|13876.78|13756.78|13874.67|13754.67|13876.84|13756.84|13874.67|13754.67|9
1643526970000|2022-01-30 07:16:10|13873.81|13753.81|13872.56|13752.56|13873.81|13753.81|13872.21|13752.21|10
1643526980000|2022-01-30 07:16:20|13872.42|13752.42|13873.22|13753.22|13873.22|13753.22|13872.42|13752.42|8
1643526990000|2022-01-30 07:16:30|13873.09|13753.09|13872.44|13752.44|13873.66|13753.66|13872.44|13752.44|9
1643527000000|2022-01-30 07:16:40|13872.11|13752.11|13870.96|13750.96|13872.11|13752.11|13870.92|13750.92|9
1643527010000|2022-01-30 07:16:50|13870.86|13750.86|13869.03|13749.03|13870.86|13750.86|13869.03|13749.03|8
1643527020000|2022-01-30 07:17:00|13868.77|13748.77|13868.92|13748.92|13868.98|13748.98|13868.65|13748.65|9
1643527030000|2022-01-30 07:17:10|13868.91|13748.91|13867.73|13747.73|13868.91|13748.91|13867.73|13747.73|9
1643527040000|2022-01-30 07:17:20|13867.78|13747.78|13867.01|13747.01|13868.11|13748.11|13866.92|13746.92|10
1643527050000|2022-01-30 07:17:30|13866.98|13746.98|13866.87|13746.87|13867.11|13747.11|13866.85|13746.85|10
1643527060000|2022-01-30 07:17:40|13867.32|13747.32|13867.36|13747.36|13867.6|13747.6|13866.96|13746.96|10
1643527070000|2022-01-30 07:17:50|13867.04|13747.04|13867.42|13747.42|13867.62|13747.62|13867.04|13747.04|8
1643527080000|2022-01-30 07:18:00|13867.21|13747.21|13866.36|13746.36|13867.21|13747.21|13866.26|13746.26|9
1643527090000|2022-01-30 07:18:10|13866.23|13746.23|13866.78|13746.78|13866.78|13746.78|13866.02|13746.02|9
1643527100000|2022-01-30 07:18:20|13866.39|13746.39|13867.11|13747.11|13867.11|13747.11|13866.39|13746.39|8
1643527110000|2022-01-30 07:18:30|13867.38|13747.38|13867.17|13747.17|13867.38|13747.38|13867.12|13747.12|8
1643527120000|2022-01-30 07:18:40|13867.34|13747.34|13868.77|13748.77|13868.77|13748.77|13867.34|13747.34|10
1643527130000|2022-01-30 07:18:50|13869.02|13749.02|13869.42|13749.42|13869.53|13749.53|13869.02|13749.02|9
1643527140000|2022-01-30 07:19:00|13869.43|13749.43|13866.55|13746.55|13869.43|13749.43|13866.55|13746.55|10
1643527150000|2022-01-30 07:19:10|13866.37|13746.37|13866.85|13746.85|13866.9|13746.9|13866.31|13746.31|9
1643527160000|2022-01-30 07:19:20|13866.86|13746.86|13867.84|13747.84|13867.84|13747.84|13866.86|13746.86|9
1643527170000|2022-01-30 07:19:30|13867.85|13747.85|13867.23|13747.23|13868|13748|13867.23|13747.23|9
1643527180000|2022-01-30 07:19:40|13867.17|13747.17|13866.59|13746.59|13867.4|13747.4|13866.59|13746.59|9
1643527190000|2022-01-30 07:19:50|13866.51|13746.51|13865.72|13745.72|13866.51|13746.51|13865.45|13745.45|10
1643527200000|2022-01-30 07:20:00|13865.91|13745.91|13865.02|13745.02|13865.91|13745.91|13864.68|13744.68|10
1643527210000|2022-01-30 07:20:10|13865.28|13745.28|13865.11|13745.11|13865.41|13745.41|13865.04|13745.04|10
1643527220000|2022-01-30 07:20:20|13865.14|13745.14|13863.63|13743.63|13865.18|13745.18|13863.63|13743.63|10
1643527230000|2022-01-30 07:20:30|13863.35|13743.35|13862.71|13742.71|13863.35|13743.35|13862.71|13742.71|9
1643527240000|2022-01-30 07:20:40|13862.69|13742.69|13862.4|13742.4|13862.69|13742.69|13862.4|13742.4|8
1643527250000|2022-01-30 07:20:50|13862.49|13742.49|13862.26|13742.26|13862.51|13742.51|13862.26|13742.26|9
1643527260000|2022-01-30 07:21:00|13861.58|13741.58|13860.83|13740.83|13861.58|13741.58|13860.83|13740.83|7
1643527270000|2022-01-30 07:21:10|13861.02|13741.02|13861.02|13741.02|13861.04|13741.04|13860.88|13740.88|9
1643527280000|2022-01-30 07:21:20|13860.67|13740.67|13860.98|13740.98|13861.09|13741.09|13860.66|13740.66|9
1643527290000|2022-01-30 07:21:30|13861.39|13741.39|13862.46|13742.46|13862.62|13742.62|13861.39|13741.39|10
1643527300000|2022-01-30 07:21:40|13861.95|13741.95|13861.72|13741.72|13861.95|13741.95|13861.61|13741.61|9
1643527310000|2022-01-30 07:21:50|13861.56|13741.56|13861.48|13741.48|13861.56|13741.56|13861.31|13741.31|8
1643527320000|2022-01-30 07:22:00|13861.55|13741.55|13862.63|13742.63|13862.63|13742.63|13861.44|13741.44|10
1643527330000|2022-01-30 07:22:10|13862.72|13742.72|13862.27|13742.27|13862.96|13742.96|13862.27|13742.27|9
1643527340000|2022-01-30 07:22:20|13861.97|13741.97|13861.25|13741.25|13861.97|13741.97|13861.25|13741.25|10
1643527350000|2022-01-30 07:22:30|13861.14|13741.14|13861.14|13741.14|13861.35|13741.35|13861.01|13741.01|8
1643527360000|2022-01-30 07:22:40|13860.85|13740.85|13862.43|13742.43|13862.43|13742.43|13860.85|13740.85|9
1643527370000|2022-01-30 07:22:50|13862.31|13742.31|13861.57|13741.57|13862.55|13742.55|13861.57|13741.57|10
1643527380000|2022-01-30 07:23:00|13861.36|13741.36|13860.38|13740.38|13861.36|13741.36|13860.21|13740.21|9
1643527390000|2022-01-30 07:23:10|13860.27|13740.27|13859.53|13739.53|13860.27|13740.27|13859.53|13739.53|6
1643527400000|2022-01-30 07:23:20|13859.11|13739.11|13857.16|13737.16|13859.11|13739.11|13857.16|13737.16|10
1643527410000|2022-01-30 07:23:30|13857.05|13737.05|13856.07|13736.07|13857.05|13737.05|13855.94|13735.94|9
1643527420000|2022-01-30 07:23:40|13856.16|13736.16|13856.25|13736.25|13856.55|13736.55|13856.16|13736.16|10
1643527430000|2022-01-30 07:23:50|13856.28|13736.28|13855.4|13735.4|13856.28|13736.28|13855.14|13735.14|9
1643527440000|2022-01-30 07:24:00|13855.33|13735.33|13854.85|13734.85|13855.33|13735.33|13854.85|13734.85|8
1643527450000|2022-01-30 07:24:10|13854.92|13734.92|13855.28|13735.28|13855.37|13735.37|13854.61|13734.61|8
1643527460000|2022-01-30 07:24:20|13855.29|13735.29|13854.87|13734.87|13855.37|13735.37|13854.87|13734.87|8
1643527470000|2022-01-30 07:24:30|13854.83|13734.83|13857.39|13737.39|13857.39|13737.39|13854.15|13734.15|9
1643527480000|2022-01-30 07:24:40|13857.35|13737.35|13856.38|13736.38|13857.58|13737.58|13856.38|13736.38|10
1643527490000|2022-01-30 07:24:50|13856.35|13736.35|13855.95|13735.95|13856.35|13736.35|13855.95|13735.95|10
1643527500000|2022-01-30 07:25:00|13855.88|13735.88|13856.14|13736.14|13856.62|13736.62|13855.73|13735.73|10
1643527510000|2022-01-30 07:25:10|13856.1|13736.1|13857.17|13737.17|13857.17|13737.17|13856.1|13736.1|8
1643527520000|2022-01-30 07:25:20|13857.34|13737.34|13857.76|13737.76|13857.76|13737.76|13857.08|13737.08|9
1643527530000|2022-01-30 07:25:30|13857.72|13737.72|13858.28|13738.28|13858.41|13738.41|13857.64|13737.64|9
1643527540000|2022-01-30 07:25:40|13858.4|13738.4|13859.25|13739.25|13859.25|13739.25|13858.4|13738.4|10
1643527550000|2022-01-30 07:25:50|13859.38|13739.38|13859.16|13739.16|13859.39|13739.39|13859.06|13739.06|8
1643527560000|2022-01-30 07:26:00|13859.18|13739.18|13859.68|13739.68|13860.17|13740.17|13859.07|13739.07|9
1643527570000|2022-01-30 07:26:10|13859.35|13739.35|13858.69|13738.69|13859.4|13739.4|13858.69|13738.69|10
1643527580000|2022-01-30 07:26:20|13858.83|13738.83|13858.49|13738.49|13858.83|13738.83|13858.45|13738.45|6
1643527590000|2022-01-30 07:26:30|13858.47|13738.47|13858.57|13738.57|13858.78|13738.78|13858.45|13738.45|7
1643527600000|2022-01-30 07:26:40|13858.71|13738.71|13858.86|13738.86|13858.86|13738.86|13858.49|13738.49|6
1643527610000|2022-01-30 07:26:50|13858.87|13738.87|13858.55|13738.55|13858.87|13738.87|13858.33|13738.33|7
1643527620000|2022-01-30 07:27:00|13858.5|13738.5|13858.25|13738.25|13858.5|13738.5|13858.25|13738.25|5
1643527630000|2022-01-30 07:27:10|13858.26|13738.26|13858.92|13738.92|13858.92|13738.92|13858.26|13738.26|7
1643527640000|2022-01-30 07:27:20|13859.07|13739.07|13858.49|13738.49|13859.27|13739.27|13858.49|13738.49|8
1643527650000|2022-01-30 07:27:30|13858.52|13738.52|13858.31|13738.31|13858.52|13738.52|13858.31|13738.31|5
1643527660000|2022-01-30 07:27:40|13858.16|13738.16|13858.79|13738.79|13858.79|13738.79|13858.16|13738.16|9
1643527670000|2022-01-30 07:27:50|13858.77|13738.77|13859.63|13739.63|13859.67|13739.67|13858.61|13738.61|10
1643527680000|2022-01-30 07:28:00|13859.78|13739.78|13859.88|13739.88|13860.07|13740.07|13859.56|13739.56|9
1643527690000|2022-01-30 07:28:10|13859.98|13739.98|13859.72|13739.72|13860.21|13740.21|13859.72|13739.72|10
1643527700000|2022-01-30 07:28:20|13859.9|13739.9|13860.98|13740.98|13861.04|13741.04|13859.75|13739.75|9
1643527710000|2022-01-30 07:28:30|13860.85|13740.85|13860.75|13740.75|13861.24|13741.24|13860.75|13740.75|9
1643527720000|2022-01-30 07:28:40|13860.74|13740.74|13860.61|13740.61|13860.8|13740.8|13860.61|13740.61|5
1643527730000|2022-01-30 07:28:50|13860.73|13740.73|13860.21|13740.21|13860.73|13740.73|13860.07|13740.07|5
1643527740000|2022-01-30 07:29:00|13860.24|13740.24|13860.34|13740.34|13860.34|13740.34|13860|13740|7
1643527750000|2022-01-30 07:29:10|13860.4|13740.4|13860.51|13740.51|13860.64|13740.64|13860.4|13740.4|9
1643527760000|2022-01-30 07:29:20|13860.4|13740.4|13860.35|13740.35|13860.4|13740.4|13860.28|13740.28|5
1643527770000|2022-01-30 07:29:30|13860.38|13740.38|13860.46|13740.46|13860.46|13740.46|13860.3|13740.3|9
1643527780000|2022-01-30 07:29:40|13860.81|13740.81|13860.47|13740.47|13860.81|13740.81|13860.36|13740.36|7
1643527790000|2022-01-30 07:29:50|13860.46|13740.46|13860.63|13740.63|13860.85|13740.85|13860.46|13740.46|9
1643527800000|2022-01-30 07:30:00|13860.61|13740.61|13858.53|13738.53|13860.65|13740.65|13858.47|13738.47|10
1643527810000|2022-01-30 07:30:10|13858.39|13738.39|13858.23|13738.23|13858.39|13738.39|13857.2|13737.2|10
1643527820000|2022-01-30 07:30:20|13859.03|13739.03|13861.22|13741.22|13861.22|13741.22|13859.03|13739.03|9
1643527830000|2022-01-30 07:30:30|13861.58|13741.58|13865.08|13745.08|13865.08|13745.08|13861.56|13741.56|10
1643527840000|2022-01-30 07:30:40|13865.26|13745.26|13868.33|13748.33|13868.4|13748.4|13865.26|13745.26|9
1643527850000|2022-01-30 07:30:50|13868.26|13748.26|13870.29|13750.29|13870.29|13750.29|13868.26|13748.26|9
1643527860000|2022-01-30 07:31:00|13870.02|13750.02|13872.44|13752.44|13872.44|13752.44|13870.02|13750.02|10
1643527870000|2022-01-30 07:31:10|13873.02|13753.02|13873.78|13753.78|13874|13754|13872.93|13752.93|10
1643527880000|2022-01-30 07:31:20|13873.69|13753.69|13875.22|13755.22|13875.22|13755.22|13873.43|13753.43|10
1643527890000|2022-01-30 07:31:30|13875.61|13755.61|13877.37|13757.37|13877.37|13757.37|13875.61|13755.61|10
1643527900000|2022-01-30 07:31:40|13877.34|13757.34|13878.49|13758.49|13878.49|13758.49|13877.34|13757.34|7
1643527910000|2022-01-30 07:31:50|13878.39|13758.39|13879.08|13759.08|13879.08|13759.08|13878.39|13758.39|10
1643527920000|2022-01-30 07:32:00|13879.09|13759.09|13879.72|13759.72|13879.72|13759.72|13878.95|13758.95|9
1643527930000|2022-01-30 07:32:10|13880.08|13760.08|13880.98|13760.98|13881.39|13761.39|13880.08|13760.08|10
1643527940000|2022-01-30 07:32:20|13880.16|13760.16|13878.86|13758.86|13880.16|13760.16|13878.86|13758.86|9
1643527950000|2022-01-30 07:32:30|13878.75|13758.75|13880.17|13760.17|13880.17|13760.17|13877.76|13757.76|10
1643527960000|2022-01-30 07:32:40|13880.44|13760.44|13883.43|13763.43|13883.43|13763.43|13880.15|13760.15|9
1643527970000|2022-01-30 07:32:50|13883.55|13763.55|13883.68|13763.68|13884.45|13764.45|13883.55|13763.55|10
1643527980000|2022-01-30 07:33:00|13883.73|13763.73|13883.6|13763.6|13884.18|13764.18|13883.33|13763.33|9
1643527990000|2022-01-30 07:33:10|13884.58|13764.58|13884.72|13764.72|13885.31|13765.31|13884.58|13764.58|10
1643528000000|2022-01-30 07:33:20|13884.74|13764.74|13884.79|13764.79|13885.07|13765.07|13884.74|13764.74|10
1643528010000|2022-01-30 07:33:30|13884.8|13764.8|13883.23|13763.23|13884.89|13764.89|13883.17|13763.17|10
1643528020000|2022-01-30 07:33:40|13883.22|13763.22|13882.21|13762.21|13883.22|13763.22|13882.21|13762.21|9
1643528030000|2022-01-30 07:33:50|13882.2|13762.2|13882.14|13762.14|13882.38|13762.38|13882.14|13762.14|6
1643528040000|2022-01-30 07:34:00|13881.95|13761.95|13881.3|13761.3|13882.08|13762.08|13881.3|13761.3|9
1643528050000|2022-01-30 07:34:10|13881.4|13761.4|13876.7|13756.7|13881.4|13761.4|13876.7|13756.7|10
1643528060000|2022-01-30 07:34:20|13876.51|13756.51|13876.41|13756.41|13876.57|13756.57|13876.27|13756.27|10
1643528070000|2022-01-30 07:34:30|13876.38|13756.38|13873.79|13753.79|13876.68|13756.68|13873.79|13753.79|10
1643528080000|2022-01-30 07:34:40|13873.93|13753.93|13874.92|13754.92|13874.92|13754.92|13873.46|13753.46|10
1643528090000|2022-01-30 07:34:50|13875.06|13755.06|13875.79|13755.79|13875.79|13755.79|13875.06|13755.06|8
1643528100000|2022-01-30 07:35:00|13875.94|13755.94|13876.52|13756.52|13876.54|13756.54|13875.91|13755.91|10
1643528110000|2022-01-30 07:35:10|13876.57|13756.57|13875.74|13755.74|13876.59|13756.59|13875.74|13755.74|10
1643528120000|2022-01-30 07:35:20|13875.76|13755.76|13876.76|13756.76|13876.77|13756.77|13875.75|13755.75|8
1643528130000|2022-01-30 07:35:30|13876.31|13756.31|13875.89|13755.89|13876.32|13756.32|13875.81|13755.81|10
1643528140000|2022-01-30 07:35:40|13876.01|13756.01|13874.57|13754.57|13876.02|13756.02|13874.57|13754.57|9
1643528150000|2022-01-30 07:35:50|13874.62|13754.62|13874.36|13754.36|13874.7|13754.7|13874.36|13754.36|8
1643528160000|2022-01-30 07:36:00|13874.33|13754.33|13874.25|13754.25|13874.33|13754.33|13873.99|13753.99|8
1643528170000|2022-01-30 07:36:10|13874.34|13754.34|13874.96|13754.96|13874.96|13754.96|13874.34|13754.34|8
1643528180000|2022-01-30 07:36:20|13875.11|13755.11|13875.71|13755.71|13875.71|13755.71|13874.74|13754.74|8
1643528190000|2022-01-30 07:36:30|13875.68|13755.68|13875.26|13755.26|13875.68|13755.68|13875.26|13755.26|9
1643528200000|2022-01-30 07:36:40|13875.24|13755.24|13876.34|13756.34|13876.54|13756.54|13875.24|13755.24|9
1643528210000|2022-01-30 07:36:50|13876.33|13756.33|13876.85|13756.85|13876.86|13756.86|13876.33|13756.33|7
1643528220000|2022-01-30 07:37:00|13876.93|13756.93|13876.69|13756.69|13876.93|13756.93|13876.59|13756.59|9
1643528230000|2022-01-30 07:37:10|13876.61|13756.61|13875.12|13755.12|13876.61|13756.61|13875.12|13755.12|9
1643528240000|2022-01-30 07:37:20|13874.3|13754.3|13872.89|13752.89|13874.3|13754.3|13872.81|13752.81|10
1643528250000|2022-01-30 07:37:30|13873.32|13753.32|13872.9|13752.9|13873.32|13753.32|13872.8|13752.8|8
1643528260000|2022-01-30 07:37:40|13873|13753|13873.16|13753.16|13873.22|13753.22|13872.78|13752.78|10
1643528270000|2022-01-30 07:37:50|13873.04|13753.04|13873.36|13753.36|13873.51|13753.51|13872.86|13752.86|10
1643528280000|2022-01-30 07:38:00|13873.52|13753.52|13871.68|13751.68|13873.52|13753.52|13871.68|13751.68|10
1643528290000|2022-01-30 07:38:10|13871.13|13751.13|13870.91|13750.91|13871.13|13751.13|13870.84|13750.84|8
1643528300000|2022-01-30 07:38:20|13871|13751|13871.36|13751.36|13871.48|13751.48|13871|13751|10
1643528310000|2022-01-30 07:38:30|13871.55|13751.55|13871.35|13751.35|13871.68|13751.68|13871.35|13751.35|9
1643528320000|2022-01-30 07:38:40|13871.41|13751.41|13872.06|13752.06|13872.24|13752.24|13871.41|13751.41|9
1643528330000|2022-01-30 07:38:50|13872.16|13752.16|13872.1|13752.1|13872.16|13752.16|13871.93|13751.93|7
1643528340000|2022-01-30 07:39:00|13872.06|13752.06|13871.93|13751.93|13872.16|13752.16|13871.88|13751.88|10
1643528350000|2022-01-30 07:39:10|13871.99|13751.99|13871.69|13751.69|13871.99|13751.99|13871.66|13751.66|10
1643528360000|2022-01-30 07:39:20|13871.6|13751.6|13871.79|13751.79|13871.85|13751.85|13871.6|13751.6|9
1643528370000|2022-01-30 07:39:30|13871.78|13751.78|13869.98|13749.98|13871.78|13751.78|13869.91|13749.91|9
1643528380000|2022-01-30 07:39:40|13869.67|13749.67|13869.92|13749.92|13869.92|13749.92|13869.5|13749.5|8
1643528390000|2022-01-30 07:39:50|13869.76|13749.76|13868.93|13748.93|13869.89|13749.89|13868.93|13748.93|9
1643528400000|2022-01-30 07:40:00|13868.87|13748.87|13868.2|13748.2|13868.87|13748.87|13868.2|13748.2|7
1643528410000|2022-01-30 07:40:10|13867.97|13747.97|13867.2|13747.2|13867.97|13747.97|13867.2|13747.2|10
1643528420000|2022-01-30 07:40:20|13867.21|13747.21|13866.14|13746.14|13867.21|13747.21|13866.11|13746.11|9
1643528430000|2022-01-30 07:40:30|13866.15|13746.15|13868.44|13748.44|13868.44|13748.44|13866.15|13746.15|10
1643528440000|2022-01-30 07:40:40|13868.33|13748.33|13868.06|13748.06|13868.95|13748.95|13867.99|13747.99|9
1643528450000|2022-01-30 07:40:50|13867.88|13747.88|13867.63|13747.63|13868|13748|13867.56|13747.56|10
1643528460000|2022-01-30 07:41:00|13867.59|13747.59|13865.89|13745.89|13867.59|13747.59|13865.89|13745.89|9
1643528470000|2022-01-30 07:41:10|13865.99|13745.99|13865.34|13745.34|13865.99|13745.99|13865.31|13745.31|9
1643528480000|2022-01-30 07:41:20|13865.29|13745.29|13865.49|13745.49|13865.77|13745.77|13865.28|13745.28|9
1643528490000|2022-01-30 07:41:30|13865.35|13745.35|13865.46|13745.46|13865.46|13745.46|13865.3|13745.3|10
1643528500000|2022-01-30 07:41:40|13865.47|13745.47|13864.32|13744.32|13865.47|13745.47|13864.32|13744.32|10
1643528510000|2022-01-30 07:41:50|13864.31|13744.31|13863.27|13743.27|13864.31|13744.31|13863.21|13743.21|10
1643528520000|2022-01-30 07:42:00|13863.51|13743.51|13863.43|13743.43|13863.6|13743.6|13863.29|13743.29|9
1643528530000|2022-01-30 07:42:10|13863.01|13743.01|13860.02|13740.02|13863.31|13743.31|13860.02|13740.02|10
1643528540000|2022-01-30 07:42:20|13859.89|13739.89|13858.09|13738.09|13859.89|13739.89|13858.09|13738.09|9
1643528550000|2022-01-30 07:42:30|13858.07|13738.07|13855.96|13735.96|13858.07|13738.07|13855.96|13735.96|10
1643528560000|2022-01-30 07:42:40|13855.81|13735.81|13852.65|13732.65|13855.89|13735.89|13852.25|13732.25|9
1643528570000|2022-01-30 07:42:50|13853.15|13733.15|13854.3|13734.3|13854.3|13734.3|13853.15|13733.15|9
1643528580000|2022-01-30 07:43:00|13854.18|13734.18|13854.23|13734.23|13854.29|13734.29|13854.08|13734.08|8
1643528590000|2022-01-30 07:43:10|13854.01|13734.01|13853.82|13733.82|13854.37|13734.37|13853.82|13733.82|10
1643528600000|2022-01-30 07:43:20|13853.62|13733.62|13853.21|13733.21|13853.68|13733.68|13853.21|13733.21|10
1643528610000|2022-01-30 07:43:30|13853.23|13733.23|13852.78|13732.78|13853.23|13733.23|13852.78|13732.78|6
1643528620000|2022-01-30 07:43:40|13852.88|13732.88|13851.75|13731.75|13852.88|13732.88|13851.75|13731.75|8
1643528630000|2022-01-30 07:43:50|13851.76|13731.76|13851.35|13731.35|13851.76|13731.76|13851.35|13731.35|9
1643528640000|2022-01-30 07:44:00|13850.94|13730.94|13851.28|13731.28|13851.28|13731.28|13850.94|13730.94|9
1643528650000|2022-01-30 07:44:10|13851.4|13731.4|13851.39|13731.39|13851.64|13731.64|13851.22|13731.22|6
1643528660000|2022-01-30 07:44:20|13851.3|13731.3|13848.97|13728.97|13851.3|13731.3|13848.97|13728.97|9
1643528670000|2022-01-30 07:44:30|13848.54|13728.54|13845.68|13725.68|13848.54|13728.54|13845.68|13725.68|9
1643528680000|2022-01-30 07:44:40|13845.36|13725.36|13840.94|13720.94|13845.36|13725.36|13840.87|13720.87|10
1643528690000|2022-01-30 07:44:50|13840|13720|13839.62|13719.62|13840.13|13720.13|13839.42|13719.42|10
1643528700000|2022-01-30 07:45:00|13839.6|13719.6|13840.37|13720.37|13840.37|13720.37|13839.17|13719.17|10
1643528710000|2022-01-30 07:45:10|13840.38|13720.38|13840.82|13720.82|13841.35|13721.35|13840.38|13720.38|9
1643528720000|2022-01-30 07:45:20|13840.64|13720.64|13840.4|13720.4|13840.64|13720.64|13840.4|13720.4|7
1643528730000|2022-01-30 07:45:30|13840.3|13720.3|13840.22|13720.22|13840.3|13720.3|13839.88|13719.88|10
1643528740000|2022-01-30 07:45:40|13840.26|13720.26|13840.36|13720.36|13840.36|13720.36|13839.89|13719.89|9
1643528750000|2022-01-30 07:45:50|13840.26|13720.26|13838.75|13718.75|13840.45|13720.45|13838.75|13718.75|9
1643528760000|2022-01-30 07:46:00|13838.85|13718.85|13839.6|13719.6|13839.6|13719.6|13838.37|13718.37|9
1643528770000|2022-01-30 07:46:10|13839.58|13719.58|13840.05|13720.05|13840.05|13720.05|13839.53|13719.53|10
1643528780000|2022-01-30 07:46:20|13839.91|13719.91|13840.75|13720.75|13840.75|13720.75|13839.91|13719.91|8
1643528790000|2022-01-30 07:46:30|13840.85|13720.85|13843.86|13723.86|13843.86|13723.86|13840.85|13720.85|9
1643528800000|2022-01-30 07:46:40|13844.04|13724.04|13845.13|13725.13|13845.31|13725.31|13843.88|13723.88|10
1643528810000|2022-01-30 07:46:50|13845.29|13725.29|13846.14|13726.14|13846.37|13726.37|13844.93|13724.93|10
1643528820000|2022-01-30 07:47:00|13846.06|13726.06|13847.52|13727.52|13847.55|13727.55|13846.06|13726.06|8
1643528830000|2022-01-30 07:47:10|13847.57|13727.57|13847.88|13727.88|13848.32|13728.32|13847.57|13727.57|10
1643528840000|2022-01-30 07:47:20|13847.59|13727.59|13845.47|13725.47|13847.59|13727.59|13845.47|13725.47|10
1643528850000|2022-01-30 07:47:30|13844.87|13724.87|13844.68|13724.68|13844.87|13724.87|13844.55|13724.55|7
1643528860000|2022-01-30 07:47:40|13844.62|13724.62|13845.25|13725.25|13845.25|13725.25|13844.47|13724.47|9
1643528870000|2022-01-30 07:47:50|13845.18|13725.18|13845.23|13725.23|13845.67|13725.67|13845.18|13725.18|10
1643528880000|2022-01-30 07:48:00|13845.69|13725.69|13846.02|13726.02|13846.02|13726.02|13845.53|13725.53|10
1643528890000|2022-01-30 07:48:10|13846.06|13726.06|13846.79|13726.79|13846.79|13726.79|13846.06|13726.06|8
1643528900000|2022-01-30 07:48:20|13846.85|13726.85|13846.87|13726.87|13847.03|13727.03|13846.85|13726.85|6
1643528910000|2022-01-30 07:48:30|13846.42|13726.42|13846.39|13726.39|13846.49|13726.49|13846.06|13726.06|9
1643528920000|2022-01-30 07:48:40|13847.23|13727.23|13846.68|13726.68|13847.23|13727.23|13846.34|13726.34|10
1643528930000|2022-01-30 07:48:50|13846.79|13726.79|13847.67|13727.67|13847.67|13727.67|13846.79|13726.79|9
1643528940000|2022-01-30 07:49:00|13847.69|13727.69|13848.36|13728.36|13848.36|13728.36|13847.69|13727.69|6
1643528950000|2022-01-30 07:49:10|13848.41|13728.41|13848.78|13728.78|13848.78|13728.78|13848.41|13728.41|9
1643528960000|2022-01-30 07:49:20|13849.66|13729.66|13849.76|13729.76|13849.91|13729.91|13849.61|13729.61|7
1643528970000|2022-01-30 07:49:30|13849.77|13729.77|13849.3|13729.3|13849.86|13729.86|13849.3|13729.3|9
1643528980000|2022-01-30 07:49:40|13849.23|13729.23|13849.37|13729.37|13849.37|13729.37|13848.79|13728.79|10
1643528990000|2022-01-30 07:49:50|13849.48|13729.48|13849.25|13729.25|13849.48|13729.48|13849.25|13729.25|8
1643529000000|2022-01-30 07:50:00|13849.33|13729.33|13849.63|13729.63|13849.63|13729.63|13849.33|13729.33|9
1643529010000|2022-01-30 07:50:10|13849.6|13729.6|13849.42|13729.42|13849.83|13729.83|13849.42|13729.42|10
1643529020000|2022-01-30 07:50:20|13849.54|13729.54|13849.49|13729.49|13849.64|13729.64|13849.45|13729.45|9
1643529030000|2022-01-30 07:50:30|13849.53|13729.53|13849.48|13729.48|13849.53|13729.53|13849.4|13729.4|7
1643529040000|2022-01-30 07:50:40|13849.46|13729.46|13848.43|13728.43|13849.7|13729.7|13848.43|13728.43|9
1643529050000|2022-01-30 07:50:50|13848.34|13728.34|13847.53|13727.53|13848.34|13728.34|13847.53|13727.53|10
1643529060000|2022-01-30 07:51:00|13847.52|13727.52|13847.06|13727.06|13847.52|13727.52|13847.04|13727.04|7
1643529070000|2022-01-30 07:51:10|13846.82|13726.82|13845.9|13725.9|13846.82|13726.82|13845.55|13725.55|10
1643529080000|2022-01-30 07:51:20|13845.97|13725.97|13847.09|13727.09|13847.65|13727.65|13845.97|13725.97|10
1643529090000|2022-01-30 07:51:30|13846.99|13726.99|13847.69|13727.69|13848.23|13728.23|13846.94|13726.94|10
1643529100000|2022-01-30 07:51:40|13847.62|13727.62|13848.83|13728.83|13848.83|13728.83|13847.59|13727.59|10
1643529110000|2022-01-30 07:51:50|13849.01|13729.01|13848.75|13728.75|13849.09|13729.09|13848.75|13728.75|8
1643529120000|2022-01-30 07:52:00|13848.87|13728.87|13849.24|13729.24|13849.24|13729.24|13848.56|13728.56|9
1643529130000|2022-01-30 07:52:10|13849.08|13729.08|13849.08|13729.08|13849.25|13729.25|13848.95|13728.95|8
1643529140000|2022-01-30 07:52:20|13849.23|13729.23|13849.52|13729.52|13849.88|13729.88|13849.19|13729.19|9
1643529150000|2022-01-30 07:52:30|13849.56|13729.56|13850.11|13730.11|13850.11|13730.11|13849.55|13729.55|9
1643529160000|2022-01-30 07:52:40|13849.92|13729.92|13850.24|13730.24|13850.24|13730.24|13849.92|13729.92|9
1643529170000|2022-01-30 07:52:50|13850.53|13730.53|13850.31|13730.31|13850.53|13730.53|13850.17|13730.17|7
1643529180000|2022-01-30 07:53:00|13850.38|13730.38|13851.5|13731.5|13851.99|13731.99|13850.38|13730.38|8
1643529190000|2022-01-30 07:53:10|13851.51|13731.51|13852.33|13732.33|13852.33|13732.33|13851.37|13731.37|10
1643529200000|2022-01-30 07:53:20|13852.37|13732.37|13852.54|13732.54|13852.54|13732.54|13852.24|13732.24|10
1643529210000|2022-01-30 07:53:30|13852.89|13732.89|13853.92|13733.92|13853.92|13733.92|13852.89|13732.89|10
1643529220000|2022-01-30 07:53:40|13853.79|13733.79|13854.28|13734.28|13854.28|13734.28|13853.51|13733.51|9
1643529230000|2022-01-30 07:53:50|13854.32|13734.32|13854.51|13734.51|13854.51|13734.51|13854.22|13734.22|10
1643529240000|2022-01-30 07:54:00|13854.71|13734.71|13854.96|13734.96|13855.22|13735.22|13854.71|13734.71|10
1643529250000|2022-01-30 07:54:10|13855.22|13735.22|13856|13736|13856.13|13736.13|13855.22|13735.22|9
1643529260000|2022-01-30 07:54:20|13857.27|13737.27|13858.37|13738.37|13858.4|13738.4|13857.27|13737.27|9
1643529270000|2022-01-30 07:54:30|13858.53|13738.53|13859.13|13739.13|13859.21|13739.21|13858.53|13738.53|8
1643529280000|2022-01-30 07:54:40|13858.73|13738.73|13868.43|13748.43|13868.43|13748.43|13858.66|13738.66|10
1643529290000|2022-01-30 07:54:50|13871.4|13751.4|13878.35|13758.35|13878.35|13758.35|13871.4|13751.4|10
1643529300000|2022-01-30 07:55:00|13879.37|13759.37|13878.9|13758.9|13879.49|13759.49|13878.47|13758.47|10
1643529310000|2022-01-30 07:55:10|13878.78|13758.78|13880.34|13760.34|13880.37|13760.37|13878.68|13758.68|9
1643529320000|2022-01-30 07:55:20|13880.33|13760.33|13883.13|13763.13|13883.21|13763.21|13880.33|13760.33|9
1643529330000|2022-01-30 07:55:30|13883.26|13763.26|13883.47|13763.47|13884.15|13764.15|13883.24|13763.24|10
1643529340000|2022-01-30 07:55:40|13883.69|13763.69|13887.76|13767.76|13888.11|13768.11|13883.6|13763.6|10
1643529350000|2022-01-30 07:55:50|13887.86|13767.86|13888.12|13768.12|13889.43|13769.43|13887.54|13767.54|10
1643529360000|2022-01-30 07:56:00|13888.66|13768.66|13888.55|13768.55|13889.46|13769.46|13888.55|13768.55|10
1643529370000|2022-01-30 07:56:10|13888.62|13768.62|13886.86|13766.86|13888.62|13768.62|13886.86|13766.86|10
1643529380000|2022-01-30 07:56:20|13886.56|13766.56|13886.35|13766.35|13886.56|13766.56|13885.72|13765.72|9
1643529390000|2022-01-30 07:56:30|13886.32|13766.32|13889.6|13769.6|13889.6|13769.6|13886.32|13766.32|10
1643529400000|2022-01-30 07:56:40|13889.62|13769.62|13889.78|13769.78|13889.78|13769.78|13889.27|13769.27|9
1643529410000|2022-01-30 07:56:50|13889.48|13769.48|13884.2|13764.2|13889.48|13769.48|13884.2|13764.2|10
1643529420000|2022-01-30 07:57:00|13884.04|13764.04|13883.14|13763.14|13884.04|13764.04|13883.13|13763.13|10
1643529430000|2022-01-30 07:57:10|13883.08|13763.08|13883.28|13763.28|13883.67|13763.67|13883.08|13763.08|10
1643529440000|2022-01-30 07:57:20|13883.36|13763.36|13883.29|13763.29|13883.36|13763.36|13882.78|13762.78|10
1643529450000|2022-01-30 07:57:30|13883.66|13763.66|13884.07|13764.07|13884.07|13764.07|13883.4|13763.4|9
1643529460000|2022-01-30 07:57:40|13884.14|13764.14|13885.3|13765.3|13885.36|13765.36|13884.08|13764.08|10
1643529470000|2022-01-30 07:57:50|13885.27|13765.27|13885.2|13765.2|13885.43|13765.43|13885.14|13765.14|9
1643529480000|2022-01-30 07:58:00|13885.14|13765.14|13884.82|13764.82|13885.88|13765.88|13884.82|13764.82|10
1643529490000|2022-01-30 07:58:10|13884.68|13764.68|13880.77|13760.77|13884.68|13764.68|13880.77|13760.77|9
1643529500000|2022-01-30 07:58:20|13880.44|13760.44|13877.18|13757.18|13880.44|13760.44|13877.18|13757.18|10
1643529510000|2022-01-30 07:58:30|13877.26|13757.26|13876.76|13756.76|13877.26|13757.26|13876.62|13756.62|9
1643529520000|2022-01-30 07:58:40|13876.75|13756.75|13876.95|13756.95|13877.02|13757.02|13876.75|13756.75|10
1643529530000|2022-01-30 07:58:50|13876.81|13756.81|13876.81|13756.81|13877.11|13757.11|13876.78|13756.78|9
1643529540000|2022-01-30 07:59:00|13876.82|13756.82|13877.32|13757.32|13877.32|13757.32|13876.56|13756.56|7
1643529550000|2022-01-30 07:59:10|13877.14|13757.14|13876.83|13756.83|13877.33|13757.33|13876.62|13756.62|10
1643529560000|2022-01-30 07:59:20|13877.13|13757.13|13877.05|13757.05|13877.57|13757.57|13876.95|13756.95|9
1643529570000|2022-01-30 07:59:30|13877.1|13757.1|13878.06|13758.06|13878.06|13758.06|13877.1|13757.1|8
1643529580000|2022-01-30 07:59:40|13878.05|13758.05|13878.41|13758.41|13878.41|13758.41|13877.83|13757.83|10
1643529590000|2022-01-30 07:59:50|13878.53|13758.53|13880.37|13760.37|13880.37|13760.37|13878.35|13758.35|9
1643529600000|2022-01-30 08:00:00|13880.47|13760.47|13883.02|13763.02|13883.02|13763.02|13880.47|13760.47|8
1643529610000|2022-01-30 08:00:10|13883.04|13763.04|13883.59|13763.59|13883.74|13763.74|13883.04|13763.04|9
1643529620000|2022-01-30 08:00:20|13883.76|13763.76|13885.01|13765.01|13885.01|13765.01|13883.76|13763.76|10
1643529630000|2022-01-30 08:00:30|13885.12|13765.12|13888.02|13768.02|13888.02|13768.02|13885.12|13765.12|10
1643529640000|2022-01-30 08:00:40|13888.22|13768.22|13896.21|13776.21|13896.21|13776.21|13888.22|13768.22|10
1643529650000|2022-01-30 08:00:50|13898.64|13778.64|13912.77|13792.77|13912.77|13792.77|13898.64|13778.64|10
1643529660000|2022-01-30 08:01:00|13913.46|13793.46|13910.09|13790.09|13913.46|13793.46|13910.09|13790.09|10
1643529670000|2022-01-30 08:01:10|13909.08|13789.08|13909.28|13789.28|13910.21|13790.21|13908.67|13788.67|9
1643529680000|2022-01-30 08:01:20|13909.4|13789.4|13909.39|13789.39|13909.66|13789.66|13908.97|13788.97|10
1643529690000|2022-01-30 08:01:30|13909.76|13789.76|13907.82|13787.82|13909.76|13789.76|13907.76|13787.76|9
1643529700000|2022-01-30 08:01:40|13907.75|13787.75|13908|13788|13908|13788|13907.36|13787.36|10
1643529710000|2022-01-30 08:01:50|13908.18|13788.18|13908.43|13788.43|13908.62|13788.62|13907.99|13787.99|10
1643529720000|2022-01-30 08:02:00|13908.75|13788.75|13908.46|13788.46|13908.75|13788.75|13907.92|13787.92|10
1643529730000|2022-01-30 08:02:10|13907.43|13787.43|13904.19|13784.19|13907.48|13787.48|13904.19|13784.19|10
1643529740000|2022-01-30 08:02:20|13903.46|13783.46|13899.85|13779.85|13903.54|13783.54|13899.85|13779.85|10
1643529750000|2022-01-30 08:02:30|13899.74|13779.74|13895.29|13775.29|13899.74|13779.74|13895.29|13775.29|10
1643529760000|2022-01-30 08:02:40|13895.32|13775.32|13892.47|13772.47|13895.32|13775.32|13892.47|13772.47|9
1643529770000|2022-01-30 08:02:50|13890.29|13770.29|13887.54|13767.54|13890.29|13770.29|13887.54|13767.54|10
1643529780000|2022-01-30 08:03:00|13887.07|13767.07|13880.08|13760.08|13887.07|13767.07|13880.08|13760.08|10
1643529790000|2022-01-30 08:03:10|13879.94|13759.94|13875.58|13755.58|13879.95|13759.95|13875.58|13755.58|10
1643529800000|2022-01-30 08:03:20|13875.61|13755.61|13870.81|13750.81|13875.61|13755.61|13870.72|13750.72|10
1643529810000|2022-01-30 08:03:30|13870.75|13750.75|13869.63|13749.63|13871.27|13751.27|13868.61|13748.61|9
1643529820000|2022-01-30 08:03:40|13869.85|13749.85|13870.38|13750.38|13870.69|13750.69|13869.85|13749.85|10
1643529830000|2022-01-30 08:03:50|13869.67|13749.67|13861.78|13741.78|13869.67|13749.67|13861.78|13741.78|10
1643529840000|2022-01-30 08:04:00|13861.26|13741.26|13857.61|13737.61|13861.26|13741.26|13857.61|13737.61|10
1643529850000|2022-01-30 08:04:10|13857.28|13737.28|13855.68|13735.68|13857.32|13737.32|13855.68|13735.68|9
1643529860000|2022-01-30 08:04:20|13855.65|13735.65|13855.44|13735.44|13855.65|13735.65|13855.15|13735.15|10
1643529870000|2022-01-30 08:04:30|13855.32|13735.32|13857.82|13737.82|13857.82|13737.82|13855.32|13735.32|8
1643529880000|2022-01-30 08:04:40|13858.04|13738.04|13858.48|13738.48|13858.48|13738.48|13858.04|13738.04|8
1643529890000|2022-01-30 08:04:50|13858.6|13738.6|13859.8|13739.8|13859.8|13739.8|13858.57|13738.57|9
1643529900000|2022-01-30 08:05:00|13860.84|13740.84|13861.96|13741.96|13861.96|13741.96|13860.84|13740.84|7
1643529910000|2022-01-30 08:05:10|13862.99|13742.99|13862.07|13742.07|13862.99|13742.99|13861.8|13741.8|9
1643529920000|2022-01-30 08:05:20|13861.53|13741.53|13861.51|13741.51|13861.83|13741.83|13861.51|13741.51|10
1643529930000|2022-01-30 08:05:30|13861.83|13741.83|13859.94|13739.94|13862.18|13742.18|13859.53|13739.53|10
1643529940000|2022-01-30 08:05:40|13859.67|13739.67|13859.65|13739.65|13859.8|13739.8|13859.6|13739.6|9
1643529950000|2022-01-30 08:05:50|13859.54|13739.54|13859.81|13739.81|13859.83|13739.83|13859.4|13739.4|10
1643529960000|2022-01-30 08:06:00|13859.91|13739.91|13860.1|13740.1|13860.27|13740.27|13859.83|13739.83|7
1643529970000|2022-01-30 08:06:10|13860.12|13740.12|13862.33|13742.33|13862.33|13742.33|13860.11|13740.11|10
1643529980000|2022-01-30 08:06:20|13862.37|13742.37|13863.41|13743.41|13863.46|13743.46|13862.29|13742.29|10
1643529990000|2022-01-30 08:06:30|13863.54|13743.54|13866.16|13746.16|13866.16|13746.16|13863.54|13743.54|10
1643530000000|2022-01-30 08:06:40|13867.03|13747.03|13868.23|13748.23|13868.23|13748.23|13867.03|13747.03|9
1643530010000|2022-01-30 08:06:50|13868.29|13748.29|13870.56|13750.56|13870.56|13750.56|13868.28|13748.28|9
1643530020000|2022-01-30 08:07:00|13871.94|13751.94|13873.31|13753.31|13873.31|13753.31|13871.91|13751.91|9
1643530030000|2022-01-30 08:07:10|13873.24|13753.24|13874.46|13754.46|13875.3|13755.3|13873.24|13753.24|10
1643530040000|2022-01-30 08:07:20|13874.41|13754.41|13874.57|13754.57|13874.57|13754.57|13873.45|13753.45|10
1643530050000|2022-01-30 08:07:30|13874.47|13754.47|13874.12|13754.12|13874.47|13754.47|13873.84|13753.84|10
1643530060000|2022-01-30 08:07:40|13874.18|13754.18|13874.07|13754.07|13874.23|13754.23|13873.95|13753.95|9
1643530070000|2022-01-30 08:07:50|13873.95|13753.95|13874.33|13754.33|13874.38|13754.38|13873.9|13753.9|9
1643530080000|2022-01-30 08:08:00|13874.49|13754.49|13871.32|13751.32|13874.49|13754.49|13871.32|13751.32|9
1643530090000|2022-01-30 08:08:10|13870.9|13750.9|13869.07|13749.07|13870.9|13750.9|13869.03|13749.03|10
1643530100000|2022-01-30 08:08:20|13868.06|13748.06|13864.03|13744.03|13868.06|13748.06|13864.03|13744.03|10
1643530110000|2022-01-30 08:08:30|13864.42|13744.42|13863.94|13743.94|13864.55|13744.55|13863.6|13743.6|9
1643530120000|2022-01-30 08:08:40|13863.02|13743.02|13862.04|13742.04|13863.02|13743.02|13862.04|13742.04|9
1643530130000|2022-01-30 08:08:50|13862.08|13742.08|13861.13|13741.13|13862.36|13742.36|13861.12|13741.12|10
1643530140000|2022-01-30 08:09:00|13861.3|13741.3|13860.8|13740.8|13861.39|13741.39|13860.8|13740.8|9
1643530150000|2022-01-30 08:09:10|13860.98|13740.98|13863.83|13743.83|13863.83|13743.83|13860.98|13740.98|10
1643530160000|2022-01-30 08:09:20|13863.67|13743.67|13864.24|13744.24|13864.35|13744.35|13863.67|13743.67|9
1643530170000|2022-01-30 08:09:30|13864.74|13744.74|13864.38|13744.38|13864.74|13744.74|13864.38|13744.38|9
1643530180000|2022-01-30 08:09:40|13864.3|13744.3|13864.36|13744.36|13864.36|13744.36|13864.15|13744.15|7
1643530190000|2022-01-30 08:09:50|13863.62|13743.62|13862.97|13742.97|13863.62|13743.62|13862.81|13742.81|9
1643530200000|2022-01-30 08:10:00|13862.87|13742.87|13862.7|13742.7|13862.99|13742.99|13862.68|13742.68|9
1643530210000|2022-01-30 08:10:10|13862.76|13742.76|13862.21|13742.21|13862.76|13742.76|13861.96|13741.96|10
1643530220000|2022-01-30 08:10:20|13861.98|13741.98|13860.84|13740.84|13861.98|13741.98|13860.84|13740.84|9
1643530230000|2022-01-30 08:10:30|13861.3|13741.3|13861.67|13741.67|13861.68|13741.68|13861.3|13741.3|10
1643530240000|2022-01-30 08:10:40|13861.58|13741.58|13862.45|13742.45|13862.45|13742.45|13861.48|13741.48|10
1643530250000|2022-01-30 08:10:50|13862.4|13742.4|13861.03|13741.03|13862.61|13742.61|13861.03|13741.03|10
1643530260000|2022-01-30 08:11:00|13861.29|13741.29|13861.66|13741.66|13861.77|13741.77|13861.17|13741.17|10
1643530270000|2022-01-30 08:11:10|13862.48|13742.48|13861.9|13741.9|13863.13|13743.13|13861.9|13741.9|10
1643530280000|2022-01-30 08:11:20|13861.95|13741.95|13863.34|13743.34|13863.38|13743.38|13861.95|13741.95|10
1643530290000|2022-01-30 08:11:30|13863.5|13743.5|13863.73|13743.73|13863.73|13743.73|13863.38|13743.38|8
1643530300000|2022-01-30 08:11:40|13862.51|13742.51|13860.75|13740.75|13862.66|13742.66|13860.75|13740.75|10
1643530310000|2022-01-30 08:11:50|13860.92|13740.92|13860.26|13740.26|13861.09|13741.09|13860.26|13740.26|9
1643530320000|2022-01-30 08:12:00|13860.51|13740.51|13859.74|13739.74|13860.64|13740.64|13859.19|13739.19|10
1643530330000|2022-01-30 08:12:10|13859.95|13739.95|13860.64|13740.64|13860.65|13740.65|13859.89|13739.89|8
1643530340000|2022-01-30 08:12:20|13859.96|13739.96|13860.32|13740.32|13860.32|13740.32|13859.96|13739.96|9
1643530350000|2022-01-30 08:12:30|13860.45|13740.45|13860.69|13740.69|13860.81|13740.81|13860.33|13740.33|10
1643530360000|2022-01-30 08:12:40|13860.54|13740.54|13860.89|13740.89|13860.89|13740.89|13860.43|13740.43|9
1643530370000|2022-01-30 08:12:50|13860.79|13740.79|13860.66|13740.66|13860.79|13740.79|13860.66|13740.66|10
1643530380000|2022-01-30 08:13:00|13860.8|13740.8|13860.68|13740.68|13860.82|13740.82|13860.68|13740.68|6
1643530390000|2022-01-30 08:13:10|13860.77|13740.77|13860.99|13740.99|13860.99|13740.99|13860.56|13740.56|8
1643530400000|2022-01-30 08:13:20|13860.91|13740.91|13861.41|13741.41|13861.41|13741.41|13860.91|13740.91|9
1643530410000|2022-01-30 08:13:30|13861.42|13741.42|13862.43|13742.43|13862.43|13742.43|13861.42|13741.42|9
1643530420000|2022-01-30 08:13:40|13862.47|13742.47|13862.46|13742.46|13862.92|13742.92|13862.46|13742.46|10
1643530430000|2022-01-30 08:13:50|13862.78|13742.78|13862.52|13742.52|13862.81|13742.81|13862.46|13742.46|8
1643530440000|2022-01-30 08:14:00|13862.64|13742.64|13863.24|13743.24|13863.26|13743.26|13862.47|13742.47|9
1643530450000|2022-01-30 08:14:10|13862.95|13742.95|13863.25|13743.25|13863.46|13743.46|13862.95|13742.95|7
1643530460000|2022-01-30 08:14:20|13863.16|13743.16|13862.83|13742.83|13863.16|13743.16|13862.77|13742.77|7
1643530470000|2022-01-30 08:14:30|13862.86|13742.86|13864.1|13744.1|13864.1|13744.1|13862.86|13742.86|9
1643530480000|2022-01-30 08:14:40|13864.07|13744.07|13863.7|13743.7|13864.14|13744.14|13863.57|13743.57|10
1643530490000|2022-01-30 08:14:50|13863.75|13743.75|13863.79|13743.79|13863.95|13743.95|13863.72|13743.72|9
1643530500000|2022-01-30 08:15:00|13863.91|13743.91|13863.9|13743.9|13864.33|13744.33|13863.85|13743.85|10
1643530510000|2022-01-30 08:15:10|13864|13744|13865.03|13745.03|13865.03|13745.03|13864|13744|10
1643530520000|2022-01-30 08:15:20|13864.43|13744.43|13865.27|13745.27|13865.27|13745.27|13864.43|13744.43|10
1643530530000|2022-01-30 08:15:30|13865.31|13745.31|13865.94|13745.94|13865.94|13745.94|13865.29|13745.29|10
1643530540000|2022-01-30 08:15:40|13865.89|13745.89|13870.85|13750.85|13870.85|13750.85|13865.89|13745.89|9
1643530550000|2022-01-30 08:15:50|13871.4|13751.4|13869.95|13749.95|13871.67|13751.67|13869.95|13749.95|10
1643530560000|2022-01-30 08:16:00|13869.55|13749.55|13867.69|13747.69|13869.55|13749.55|13867.69|13747.69|9
1643530570000|2022-01-30 08:16:10|13867.83|13747.83|13866.04|13746.04|13867.83|13747.83|13866.04|13746.04|10
1643530580000|2022-01-30 08:16:20|13865.93|13745.93|13865.7|13745.7|13865.93|13745.93|13865.7|13745.7|6
1643530590000|2022-01-30 08:16:30|13865.68|13745.68|13864.97|13744.97|13865.68|13745.68|13864.75|13744.75|10
1643530600000|2022-01-30 08:16:40|13864.7|13744.7|13865.01|13745.01|13865.01|13745.01|13864.3|13744.3|10
1643530610000|2022-01-30 08:16:50|13865.28|13745.28|13866.43|13746.43|13866.43|13746.43|13865.28|13745.28|10
1643530620000|2022-01-30 08:17:00|13866.29|13746.29|13867.06|13747.06|13867.06|13747.06|13866.29|13746.29|9
1643530630000|2022-01-30 08:17:10|13867.3|13747.3|13868.69|13748.69|13868.69|13748.69|13867.02|13747.02|10
1643530640000|2022-01-30 08:17:20|13868.89|13748.89|13870.25|13750.25|13870.28|13750.28|13868.64|13748.64|10
1643530650000|2022-01-30 08:17:30|13870.59|13750.59|13872.69|13752.69|13872.69|13752.69|13870.59|13750.59|10
1643530660000|2022-01-30 08:17:40|13872.9|13752.9|13874.69|13754.69|13874.79|13754.79|13872.9|13752.9|10
1643530670000|2022-01-30 08:17:50|13874.82|13754.82|13872.76|13752.76|13874.82|13754.82|13872.76|13752.76|10
1643530680000|2022-01-30 08:18:00|13872.77|13752.77|13868.13|13748.13|13872.77|13752.77|13868.13|13748.13|10
1643530690000|2022-01-30 08:18:10|13868.25|13748.25|13867.41|13747.41|13868.25|13748.25|13867.41|13747.41|9
1643530700000|2022-01-30 08:18:20|13865.32|13745.32|13858.65|13738.65|13865.32|13745.32|13858.57|13738.57|10
1643530710000|2022-01-30 08:18:30|13858.36|13738.36|13852.75|13732.75|13858.36|13738.36|13852.75|13732.75|10
1643530720000|2022-01-30 08:18:40|13851.85|13731.85|13850.64|13730.64|13851.85|13731.85|13850.64|13730.64|9
1643530730000|2022-01-30 08:18:50|13850.36|13730.36|13848.4|13728.4|13850.36|13730.36|13848.4|13728.4|10
1643530740000|2022-01-30 08:19:00|13848.22|13728.22|13849.01|13729.01|13849.01|13729.01|13848.01|13728.01|8
1643530750000|2022-01-30 08:19:10|13848.96|13728.96|13850.21|13730.21|13850.21|13730.21|13848.96|13728.96|10
1643530760000|2022-01-30 08:19:20|13850.17|13730.17|13850.78|13730.78|13850.78|13730.78|13849.69|13729.69|9
1643530770000|2022-01-30 08:19:30|13850.79|13730.79|13849.58|13729.58|13850.79|13730.79|13849.37|13729.37|10
1643530780000|2022-01-30 08:19:40|13849.42|13729.42|13849.33|13729.33|13849.44|13729.44|13849.26|13729.26|8
1643530790000|2022-01-30 08:19:50|13849.12|13729.12|13849.4|13729.4|13849.63|13729.63|13849.12|13729.12|9
1643530800000|2022-01-30 08:20:00|13849.21|13729.21|13849.02|13729.02|13849.25|13729.25|13848.98|13728.98|9
1643530810000|2022-01-30 08:20:10|13849.08|13729.08|13848.77|13728.77|13849.08|13729.08|13848.76|13728.76|10
1643530820000|2022-01-30 08:20:20|13848.74|13728.74|13848.77|13728.77|13848.77|13728.77|13848.5|13728.5|8
1643530830000|2022-01-30 08:20:30|13849.4|13729.4|13852.08|13732.08|13852.08|13732.08|13849.4|13729.4|10
1643530840000|2022-01-30 08:20:40|13852.02|13732.02|13852.28|13732.28|13852.28|13732.28|13851.42|13731.42|9
1643530850000|2022-01-30 08:20:50|13852.29|13732.29|13851.12|13731.12|13852.29|13732.29|13850.91|13730.91|10
1643530860000|2022-01-30 08:21:00|13851.11|13731.11|13851.19|13731.19|13851.37|13731.37|13851|13731|9
1643530870000|2022-01-30 08:21:10|13851.22|13731.22|13852.09|13732.09|13852.09|13732.09|13851.22|13731.22|8
1643530880000|2022-01-30 08:21:20|13852.24|13732.24|13852.72|13732.72|13852.81|13732.81|13852.24|13732.24|10
1643530890000|2022-01-30 08:21:30|13853.77|13733.77|13856.16|13736.16|13856.16|13736.16|13853.77|13733.77|10
1643530900000|2022-01-30 08:21:40|13856.05|13736.05|13856.8|13736.8|13856.8|13736.8|13856.05|13736.05|10
1643530910000|2022-01-30 08:21:50|13856.06|13736.06|13855.97|13735.97|13856.17|13736.17|13855.53|13735.53|9
1643530920000|2022-01-30 08:22:00|13856.09|13736.09|13856.82|13736.82|13856.82|13736.82|13856.09|13736.09|10
1643530930000|2022-01-30 08:22:10|13856.76|13736.76|13856.8|13736.8|13856.98|13736.98|13856.7|13736.7|9
1643530940000|2022-01-30 08:22:20|13856.76|13736.76|13856.65|13736.65|13856.88|13736.88|13856.65|13736.65|9
1643530950000|2022-01-30 08:22:30|13856.8|13736.8|13855.67|13735.67|13856.8|13736.8|13855.67|13735.67|8
1643530960000|2022-01-30 08:22:40|13855.56|13735.56|13855.08|13735.08|13855.56|13735.56|13855.08|13735.08|10
1643530970000|2022-01-30 08:22:50|13854.88|13734.88|13854.44|13734.44|13854.94|13734.94|13854.44|13734.44|8
1643530980000|2022-01-30 08:23:00|13854.41|13734.41|13854.05|13734.05|13854.41|13734.41|13853.95|13733.95|9
1643530990000|2022-01-30 08:23:10|13854.14|13734.14|13853.28|13733.28|13854.14|13734.14|13853.28|13733.28|9
1643531000000|2022-01-30 08:23:20|13853.27|13733.27|13851.44|13731.44|13853.46|13733.46|13851.44|13731.44|10
1643531010000|2022-01-30 08:23:30|13850.72|13730.72|13847.31|13727.31|13850.72|13730.72|13847.18|13727.18|10
1643531020000|2022-01-30 08:23:40|13847.58|13727.58|13844.84|13724.84|13847.58|13727.58|13844.84|13724.84|10
1643531030000|2022-01-30 08:23:50|13844.74|13724.74|13844.36|13724.36|13845.02|13725.02|13844.33|13724.33|9
1643531040000|2022-01-30 08:24:00|13844.2|13724.2|13844|13724|13844.55|13724.55|13843.96|13723.96|9
1643531050000|2022-01-30 08:24:10|13843.65|13723.65|13842.32|13722.32|13843.76|13723.76|13842.32|13722.32|10
1643531060000|2022-01-30 08:24:20|13842.43|13722.43|13842.57|13722.57|13842.58|13722.58|13842.3|13722.3|10
1643531070000|2022-01-30 08:24:30|13842.59|13722.59|13842.84|13722.84|13842.84|13722.84|13842.38|13722.38|9
1643531080000|2022-01-30 08:24:40|13842.81|13722.81|13842.9|13722.9|13842.9|13722.9|13842.55|13722.55|7
1643531090000|2022-01-30 08:24:50|13842.88|13722.88|13842.3|13722.3|13843.15|13723.15|13842.27|13722.27|8
1643531100000|2022-01-30 08:25:00|13842.25|13722.25|13843.59|13723.59|13843.61|13723.61|13842.25|13722.25|10
1643531110000|2022-01-30 08:25:10|13843.58|13723.58|13842.71|13722.71|13843.59|13723.59|13842.5|13722.5|10
1643531120000|2022-01-30 08:25:20|13842.77|13722.77|13843.22|13723.22|13843.34|13723.34|13842.77|13722.77|10
1643531130000|2022-01-30 08:25:30|13842.92|13722.92|13842.54|13722.54|13843.08|13723.08|13842.54|13722.54|8
1643531140000|2022-01-30 08:25:40|13842.56|13722.56|13841.9|13721.9|13842.64|13722.64|13841.9|13721.9|9
1643531150000|2022-01-30 08:25:50|13841.8|13721.8|13841.31|13721.31|13841.8|13721.8|13840.85|13720.85|9
1643531160000|2022-01-30 08:26:00|13841.46|13721.46|13841.65|13721.65|13842.07|13722.07|13841.4|13721.4|10
1643531170000|2022-01-30 08:26:10|13841.71|13721.71|13842.09|13722.09|13842.09|13722.09|13841.69|13721.69|9
1643531180000|2022-01-30 08:26:20|13841.84|13721.84|13842.59|13722.59|13842.59|13722.59|13841.59|13721.59|7
1643531190000|2022-01-30 08:26:30|13842.43|13722.43|13844.42|13724.42|13844.44|13724.44|13842.43|13722.43|9
1643531200000|2022-01-30 08:26:40|13844.5|13724.5|13844.97|13724.97|13844.98|13724.98|13844.5|13724.5|9
1643531210000|2022-01-30 08:26:50|13845|13725|13845.1|13725.1|13845.32|13725.32|13845|13725|6
1643531220000|2022-01-30 08:27:00|13845.11|13725.11|13842.49|13722.49|13845.36|13725.36|13842.49|13722.49|9
1643531230000|2022-01-30 08:27:10|13842.19|13722.19|13844.51|13724.51|13844.51|13724.51|13841.65|13721.65|10
1643531240000|2022-01-30 08:27:20|13844.88|13724.88|13848.01|13728.01|13848.01|13728.01|13844.88|13724.88|10
1643531250000|2022-01-30 08:27:30|13848.08|13728.08|13849.29|13729.29|13849.61|13729.61|13848.08|13728.08|10
1643531260000|2022-01-30 08:27:40|13849.53|13729.53|13849.83|13729.83|13849.91|13729.91|13849.53|13729.53|10
1643531270000|2022-01-30 08:27:50|13849.79|13729.79|13849.35|13729.35|13849.79|13729.79|13849.28|13729.28|10
1643531280000|2022-01-30 08:28:00|13849.47|13729.47|13849.31|13729.31|13849.63|13729.63|13849.31|13729.31|6
1643531290000|2022-01-30 08:28:10|13849.34|13729.34|13847.06|13727.06|13849.37|13729.37|13847.06|13727.06|10
1643531300000|2022-01-30 08:28:20|13847.21|13727.21|13845.21|13725.21|13847.21|13727.21|13845.21|13725.21|8
1643531310000|2022-01-30 08:28:30|13845.16|13725.16|13844.67|13724.67|13845.16|13725.16|13844.51|13724.51|9
1643531320000|2022-01-30 08:28:40|13844.76|13724.76|13843.41|13723.41|13844.77|13724.77|13843.41|13723.41|8
1643531330000|2022-01-30 08:28:50|13843.48|13723.48|13844.2|13724.2|13844.32|13724.32|13843.48|13723.48|9
1643531340000|2022-01-30 08:29:00|13844.38|13724.38|13843.3|13723.3|13844.38|13724.38|13843.3|13723.3|10
1643531350000|2022-01-30 08:29:10|13843.27|13723.27|13838.15|13718.15|13843.44|13723.44|13838.15|13718.15|10
1643531360000|2022-01-30 08:29:20|13837.58|13717.58|13832.91|13712.91|13837.58|13717.58|13832.91|13712.91|10
1643531370000|2022-01-30 08:29:30|13831.7|13711.7|13829.57|13709.57|13831.88|13711.88|13829.57|13709.57|10
1643531380000|2022-01-30 08:29:40|13829.26|13709.26|13829.71|13709.71|13829.71|13709.71|13829.22|13709.22|10
1643531390000|2022-01-30 08:29:50|13828.94|13708.94|13827.71|13707.71|13828.96|13708.96|13827.71|13707.71|10
1643531400000|2022-01-30 08:30:00|13827.65|13707.65|13828.01|13708.01|13828.16|13708.16|13827.57|13707.57|9
1643531410000|2022-01-30 08:30:10|13828.37|13708.37|13828.44|13708.44|13828.82|13708.82|13828.37|13708.37|10
1643531420000|2022-01-30 08:30:20|13828.36|13708.36|13826.95|13706.95|13828.36|13708.36|13826.85|13706.85|10
1643531430000|2022-01-30 08:30:30|13826.99|13706.99|13827.54|13707.54|13827.54|13707.54|13826.99|13706.99|10
1643531440000|2022-01-30 08:30:40|13827.63|13707.63|13827.11|13707.11|13827.63|13707.63|13826.97|13706.97|10
1643531450000|2022-01-30 08:30:50|13827.33|13707.33|13825.22|13705.22|13827.33|13707.33|13825.22|13705.22|10
1643531460000|2022-01-30 08:31:00|13824.61|13704.61|13822.96|13702.96|13824.61|13704.61|13822.96|13702.96|10
1643531470000|2022-01-30 08:31:10|13823.15|13703.15|13823.31|13703.31|13823.31|13703.31|13822.91|13702.91|10
1643531480000|2022-01-30 08:31:20|13823.3|13703.3|13822.61|13702.61|13823.31|13703.31|13822.61|13702.61|9
1643531490000|2022-01-30 08:31:30|13822.62|13702.62|13821.84|13701.84|13822.62|13702.62|13821.84|13701.84|10
1643531500000|2022-01-30 08:31:40|13821.6|13701.6|13818.97|13698.97|13821.6|13701.6|13818.9|13698.9|9
1643531510000|2022-01-30 08:31:50|13818.31|13698.31|13815.47|13695.47|13818.31|13698.31|13815.47|13695.47|10
1643531520000|2022-01-30 08:32:00|13815.44|13695.44|13812.52|13692.52|13815.44|13695.44|13811.88|13691.88|10
1643531530000|2022-01-30 08:32:10|13811.76|13691.76|13807.35|13687.35|13811.76|13691.76|13807.35|13687.35|10
1643531540000|2022-01-30 08:32:20|13806.15|13686.15|13804.97|13684.97|13806.7|13686.7|13804.97|13684.97|10
1643531550000|2022-01-30 08:32:30|13804.79|13684.79|13802.41|13682.41|13804.79|13684.79|13802.41|13682.41|10
1643531560000|2022-01-30 08:32:40|13802.05|13682.05|13799.58|13679.58|13802.05|13682.05|13799.56|13679.56|10
1643531570000|2022-01-30 08:32:50|13799.47|13679.47|13798.74|13678.74|13799.47|13679.47|13797.94|13677.94|10
1643531580000|2022-01-30 08:33:00|13798.13|13678.13|13801.18|13681.18|13801.18|13681.18|13798.13|13678.13|10
1643531590000|2022-01-30 08:33:10|13801.4|13681.4|13804.18|13684.18|13804.18|13684.18|13801.4|13681.4|10
1643531600000|2022-01-30 08:33:20|13804.27|13684.27|13805.57|13685.57|13805.57|13685.57|13804.27|13684.27|10
1643531610000|2022-01-30 08:33:30|13805.48|13685.48|13805.46|13685.46|13805.57|13685.57|13804.84|13684.84|10
1643531620000|2022-01-30 08:33:40|13805.26|13685.26|13806.63|13686.63|13806.66|13686.66|13805.26|13685.26|9
1643531630000|2022-01-30 08:33:50|13806.64|13686.64|13807.58|13687.58|13807.58|13687.58|13806.64|13686.64|9
1643531640000|2022-01-30 08:34:00|13807.72|13687.72|13807.96|13687.96|13808.55|13688.55|13807.68|13687.68|10
1643531650000|2022-01-30 08:34:10|13807.95|13687.95|13806.44|13686.44|13808.01|13688.01|13806.19|13686.19|10
1643531660000|2022-01-30 08:34:20|13806.22|13686.22|13805.45|13685.45|13806.3|13686.3|13805.45|13685.45|10
1643531670000|2022-01-30 08:34:30|13805.64|13685.64|13805.11|13685.11|13805.64|13685.64|13804.97|13684.97|10
1643531680000|2022-01-30 08:34:40|13805.13|13685.13|13804.71|13684.71|13805.17|13685.17|13804.71|13684.71|10
1643531690000|2022-01-30 08:34:50|13804.84|13684.84|13804.99|13684.99|13805|13685|13804.61|13684.61|9
1643531700000|2022-01-30 08:35:00|13804.7|13684.7|13803.58|13683.58|13804.94|13684.94|13803.12|13683.12|10
1643531710000|2022-01-30 08:35:10|13803.64|13683.64|13799.88|13679.88|13803.79|13683.79|13799.88|13679.88|10
1643531720000|2022-01-30 08:35:20|13800.2|13680.2|13797.69|13677.69|13800.2|13680.2|13797.69|13677.69|10
1643531730000|2022-01-30 08:35:30|13797.77|13677.77|13796|13676|13797.92|13677.92|13795.77|13675.77|10
1643531740000|2022-01-30 08:35:40|13795.94|13675.94|13795.62|13675.62|13796.09|13676.09|13795.62|13675.62|10
1643531750000|2022-01-30 08:35:50|13795.58|13675.58|13794.24|13674.24|13795.58|13675.58|13794.24|13674.24|10
1643531760000|2022-01-30 08:36:00|13793.93|13673.93|13791.42|13671.42|13793.93|13673.93|13791.42|13671.42|10
1643531770000|2022-01-30 08:36:10|13791.25|13671.25|13791.3|13671.3|13791.52|13671.52|13791.04|13671.04|9
1643531780000|2022-01-30 08:36:20|13791.32|13671.32|13792.13|13672.13|13792.43|13672.43|13791.32|13671.32|9
1643531790000|2022-01-30 08:36:30|13791.99|13671.99|13792.4|13672.4|13792.57|13672.57|13791.87|13671.87|10
1643531800000|2022-01-30 08:36:40|13792.31|13672.31|13792.52|13672.52|13792.6|13672.6|13792.31|13672.31|8
1643531810000|2022-01-30 08:36:50|13792.42|13672.42|13791.97|13671.97|13792.42|13672.42|13791.88|13671.88|9
1643531820000|2022-01-30 08:37:00|13791.9|13671.9|13792.62|13672.62|13792.99|13672.99|13791.9|13671.9|9
1643531830000|2022-01-30 08:37:10|13792.55|13672.55|13792.54|13672.54|13792.8|13672.8|13792.54|13672.54|10
1643531840000|2022-01-30 08:37:20|13792.86|13672.86|13793.56|13673.56|13793.59|13673.59|13792.86|13672.86|9
1643531850000|2022-01-30 08:37:30|13793.54|13673.54|13793.98|13673.98|13793.98|13673.98|13793.44|13673.44|8
1643531860000|2022-01-30 08:37:40|13793.08|13673.08|13790.49|13670.49|13793.08|13673.08|13790.49|13670.49|10
1643531870000|2022-01-30 08:37:50|13790.35|13670.35|13787.9|13667.9|13790.46|13670.46|13787.9|13667.9|10
1643531880000|2022-01-30 08:38:00|13787.58|13667.58|13785.52|13665.52|13787.58|13667.58|13785.25|13665.25|10
1643531890000|2022-01-30 08:38:10|13785.75|13665.75|13785.19|13665.19|13785.75|13665.75|13785.05|13665.05|10
1643531900000|2022-01-30 08:38:20|13785.12|13665.12|13783.9|13663.9|13785.12|13665.12|13783.9|13663.9|10
1643531910000|2022-01-30 08:38:30|13784.11|13664.11|13784.05|13664.05|13784.23|13664.23|13783.82|13663.82|8
1643531920000|2022-01-30 08:38:40|13784.28|13664.28|13784.69|13664.69|13784.86|13664.86|13784.11|13664.11|10
1643531930000|2022-01-30 08:38:50|13784.55|13664.55|13785.41|13665.41|13785.41|13665.41|13784.47|13664.47|8
1643531940000|2022-01-30 08:39:00|13785.58|13665.58|13786.37|13666.37|13786.42|13666.42|13785.58|13665.58|10
1643531950000|2022-01-30 08:39:10|13785.93|13665.93|13790.84|13670.84|13790.84|13670.84|13785.93|13665.93|10
1643531960000|2022-01-30 08:39:20|13790.6|13670.6|13793.77|13673.77|13793.77|13673.77|13790.6|13670.6|10
1643531970000|2022-01-30 08:39:30|13793.89|13673.89|13793.28|13673.28|13794.04|13674.04|13793.22|13673.22|10
1643531980000|2022-01-30 08:39:40|13793.22|13673.22|13794.23|13674.23|13794.23|13674.23|13793.22|13673.22|10
1643531990000|2022-01-30 08:39:50|13794.18|13674.18|13793.84|13673.84|13794.18|13674.18|13793.15|13673.15|10
1643532000000|2022-01-30 08:40:00|13793.86|13673.86|13795|13675|13795|13675|13793.25|13673.25|10
1643532010000|2022-01-30 08:40:10|13795.19|13675.19|13795.25|13675.25|13796.16|13676.16|13795.12|13675.12|10
1643532020000|2022-01-30 08:40:20|13795.08|13675.08|13794.77|13674.77|13795.36|13675.36|13794.75|13674.75|9
1643532030000|2022-01-30 08:40:30|13794.72|13674.72|13794.51|13674.51|13794.72|13674.72|13794.39|13674.39|10
1643532040000|2022-01-30 08:40:40|13794.15|13674.15|13793.01|13673.01|13794.18|13674.18|13793.01|13673.01|10
1643532050000|2022-01-30 08:40:50|13792.99|13672.99|13792.04|13672.04|13793.39|13673.39|13792.04|13672.04|10
1643532060000|2022-01-30 08:41:00|13792.06|13672.06|13789.97|13669.97|13792.06|13672.06|13789.97|13669.97|9
1643532070000|2022-01-30 08:41:10|13789.98|13669.98|13787.74|13667.74|13789.98|13669.98|13787.74|13667.74|10
1643532080000|2022-01-30 08:41:20|13787.46|13667.46|13786.15|13666.15|13787.46|13667.46|13786.15|13666.15|10
1643532090000|2022-01-30 08:41:30|13785.95|13665.95|13785.7|13665.7|13786.35|13666.35|13785.7|13665.7|9
1643532100000|2022-01-30 08:41:40|13785.64|13665.64|13784.37|13664.37|13785.64|13665.64|13784.37|13664.37|10
1643532110000|2022-01-30 08:41:50|13784.22|13664.22|13784.14|13664.14|13784.22|13664.22|13783.95|13663.95|8
1643532120000|2022-01-30 08:42:00|13784.25|13664.25|13784.5|13664.5|13784.75|13664.75|13784.14|13664.14|8
1643532130000|2022-01-30 08:42:10|13784.41|13664.41|13784.46|13664.46|13784.47|13664.47|13784.22|13664.22|10
1643532140000|2022-01-30 08:42:20|13784.65|13664.65|13785.56|13665.56|13785.56|13665.56|13784.16|13664.16|9
1643532150000|2022-01-30 08:42:30|13786.17|13666.17|13787.79|13667.79|13787.79|13667.79|13786.17|13666.17|10
1643532160000|2022-01-30 08:42:40|13788.07|13668.07|13788.55|13668.55|13788.56|13668.56|13788.07|13668.07|8
1643532170000|2022-01-30 08:42:50|13788.59|13668.59|13789.65|13669.65|13789.65|13669.65|13788.59|13668.59|10
1643532180000|2022-01-30 08:43:00|13789.17|13669.17|13789.22|13669.22|13790.03|13670.03|13789.17|13669.17|10
1643532190000|2022-01-30 08:43:10|13789.18|13669.18|13786.99|13666.99|13789.18|13669.18|13786.99|13666.99|10
1643532200000|2022-01-30 08:43:20|13786.48|13666.48|13783.34|13663.34|13786.48|13666.48|13783.3|13663.3|10
1643532210000|2022-01-30 08:43:30|13782.82|13662.82|13781.19|13661.19|13782.86|13662.86|13781.19|13661.19|10
1643532220000|2022-01-30 08:43:40|13780.83|13660.83|13778.93|13658.93|13780.83|13660.83|13778.76|13658.76|10
1643532230000|2022-01-30 08:43:50|13778.6|13658.6|13778.2|13658.2|13778.6|13658.6|13777.81|13657.81|10
1643532240000|2022-01-30 08:44:00|13778.43|13658.43|13778.39|13658.39|13778.43|13658.43|13777.89|13657.89|10
1643532250000|2022-01-30 08:44:10|13778.34|13658.34|13778.8|13658.8|13778.87|13658.87|13778.34|13658.34|9
1643532260000|2022-01-30 08:44:20|13778.3|13658.3|13780.19|13660.19|13780.19|13660.19|13778.3|13658.3|10
1643532270000|2022-01-30 08:44:30|13781.02|13661.02|13783.2|13663.2|13783.2|13663.2|13781.02|13661.02|10
1643532280000|2022-01-30 08:44:40|13782.9|13662.9|13782.38|13662.38|13783.24|13663.24|13782.3|13662.3|10
1643532290000|2022-01-30 08:44:50|13782.23|13662.23|13782.33|13662.33|13782.39|13662.39|13782.07|13662.07|10
1643532300000|2022-01-30 08:45:00|13782.34|13662.34|13782.89|13662.89|13782.9|13662.9|13782.34|13662.34|10
1643532310000|2022-01-30 08:45:10|13783.79|13663.79|13786.38|13666.38|13786.38|13666.38|13783.79|13663.79|9
1643532320000|2022-01-30 08:45:20|13786.62|13666.62|13789.93|13669.93|13789.93|13669.93|13786.62|13666.62|10
1643532330000|2022-01-30 08:45:30|13790.14|13670.14|13790.74|13670.74|13790.78|13670.78|13789.87|13669.87|9
1643532340000|2022-01-30 08:45:40|13790.77|13670.77|13789.99|13669.99|13791.12|13671.12|13789.99|13669.99|10
1643532350000|2022-01-30 08:45:50|13790.12|13670.12|13790.98|13670.98|13791.09|13671.09|13790.12|13670.12|10
1643532360000|2022-01-30 08:46:00|13791.71|13671.71|13790.85|13670.85|13791.84|13671.84|13790.85|13670.85|10
1643532370000|2022-01-30 08:46:10|13790.54|13670.54|13790.78|13670.78|13790.88|13670.88|13790.54|13670.54|8
1643532380000|2022-01-30 08:46:20|13790.87|13670.87|13793.95|13673.95|13793.95|13673.95|13790.87|13670.87|9
1643532390000|2022-01-30 08:46:30|13794.13|13674.13|13794.98|13674.98|13795.13|13675.13|13794.13|13674.13|10
1643532400000|2022-01-30 08:46:40|13795.15|13675.15|13797.33|13677.33|13797.33|13677.33|13795.15|13675.15|10
1643532410000|2022-01-30 08:46:50|13797.52|13677.52|13797.21|13677.21|13798.17|13678.17|13797.21|13677.21|10
1643532420000|2022-01-30 08:47:00|13797.2|13677.2|13797.91|13677.91|13797.91|13677.91|13797.15|13677.15|10
1643532430000|2022-01-30 08:47:10|13798.03|13678.03|13798.93|13678.93|13798.93|13678.93|13797.98|13677.98|10
1643532440000|2022-01-30 08:47:20|13798.96|13678.96|13800.37|13680.37|13800.39|13680.39|13798.96|13678.96|10
1643532450000|2022-01-30 08:47:30|13800.24|13680.24|13800.87|13680.87|13800.87|13680.87|13800.24|13680.24|10
1643532460000|2022-01-30 08:47:40|13801.02|13681.02|13801.15|13681.15|13801.45|13681.45|13801.02|13681.02|9
1643532470000|2022-01-30 08:47:50|13801.94|13681.94|13801.45|13681.45|13801.94|13681.94|13801.45|13681.45|10
1643532480000|2022-01-30 08:48:00|13801.5|13681.5|13802.01|13682.01|13802.14|13682.14|13801.11|13681.11|10
1643532490000|2022-01-30 08:48:10|13802.22|13682.22|13802.21|13682.21|13802.65|13682.65|13802.04|13682.04|10
1643532500000|2022-01-30 08:48:20|13802.28|13682.28|13802.84|13682.84|13802.84|13682.84|13801.7|13681.7|10
1643532510000|2022-01-30 08:48:30|13802.91|13682.91|13803.35|13683.35|13803.49|13683.49|13802.91|13682.91|10
1643532520000|2022-01-30 08:48:40|13803.52|13683.52|13803.69|13683.69|13803.96|13683.96|13803.14|13683.14|10
1643532530000|2022-01-30 08:48:50|13803.13|13683.13|13802.81|13682.81|13803.13|13683.13|13802.79|13682.79|10
1643532540000|2022-01-30 08:49:00|13802.75|13682.75|13802.03|13682.03|13802.86|13682.86|13801.96|13681.96|10
1643532550000|2022-01-30 08:49:10|13802.28|13682.28|13802.42|13682.42|13802.42|13682.42|13801.01|13681.01|10
1643532560000|2022-01-30 08:49:20|13802.53|13682.53|13803.64|13683.64|13803.64|13683.64|13801.61|13681.61|10
1643532570000|2022-01-30 08:49:30|13803.56|13683.56|13803.81|13683.81|13803.81|13683.81|13802.62|13682.62|10
1643532580000|2022-01-30 08:49:40|13804.34|13684.34|13805.83|13685.83|13805.86|13685.86|13804.34|13684.34|10
1643532590000|2022-01-30 08:49:50|13805.97|13685.97|13806.28|13686.28|13806.3|13686.3|13805.87|13685.87|10
1643532600000|2022-01-30 08:50:00|13806.39|13686.39|13806.55|13686.55|13806.68|13686.68|13806.33|13686.33|10
1643532610000|2022-01-30 08:50:10|13806.51|13686.51|13807.98|13687.98|13808.22|13688.22|13806.48|13686.48|10
1643532620000|2022-01-30 08:50:20|13807.89|13687.89|13807.21|13687.21|13807.89|13687.89|13807.21|13687.21|9
1643532630000|2022-01-30 08:50:30|13807.35|13687.35|13807.61|13687.61|13807.77|13687.77|13807.35|13687.35|9
1643532640000|2022-01-30 08:50:40|13807.7|13687.7|13807.65|13687.65|13807.93|13687.93|13807.32|13687.32|10
1643532650000|2022-01-30 08:50:50|13807.56|13687.56|13807.32|13687.32|13807.63|13687.63|13807.32|13687.32|9
1643532660000|2022-01-30 08:51:00|13807.26|13687.26|13806.92|13686.92|13807.26|13687.26|13806.92|13686.92|9
1643532670000|2022-01-30 08:51:10|13807.02|13687.02|13806.32|13686.32|13807.14|13687.14|13806.32|13686.32|10
1643532680000|2022-01-30 08:51:20|13805.96|13685.96|13805.26|13685.26|13806.17|13686.17|13805.26|13685.26|8
1643532690000|2022-01-30 08:51:30|13805.31|13685.31|13806.41|13686.41|13806.41|13686.41|13805.31|13685.31|8
1643532700000|2022-01-30 08:51:40|13806.21|13686.21|13807.23|13687.23|13807.23|13687.23|13806.07|13686.07|9
1643532710000|2022-01-30 08:51:50|13807.21|13687.21|13808.54|13688.54|13808.54|13688.54|13807.11|13687.11|10
1643532720000|2022-01-30 08:52:00|13808.72|13688.72|13810|13690|13810|13690|13808.5|13688.5|9
1643532730000|2022-01-30 08:52:10|13810.36|13690.36|13810|13690|13810.36|13690.36|13809.93|13689.93|9
1643532740000|2022-01-30 08:52:20|13809.98|13689.98|13810.5|13690.5|13810.72|13690.72|13809.96|13689.96|10
1643532750000|2022-01-30 08:52:30|13810.31|13690.31|13809.65|13689.65|13810.49|13690.49|13809.65|13689.65|8
1643532760000|2022-01-30 08:52:40|13809.64|13689.64|13808.53|13688.53|13809.64|13689.64|13808.53|13688.53|10
1643532770000|2022-01-30 08:52:50|13808.6|13688.6|13809.29|13689.29|13809.38|13689.38|13808.6|13688.6|9
1643532780000|2022-01-30 08:53:00|13809.2|13689.2|13808.45|13688.45|13809.34|13689.34|13808.4|13688.4|9
1643532790000|2022-01-30 08:53:10|13808.35|13688.35|13809.72|13689.72|13809.72|13689.72|13808.23|13688.23|8
1643532800000|2022-01-30 08:53:20|13809.7|13689.7|13810.22|13690.22|13810.22|13690.22|13809.57|13689.57|9
1643532810000|2022-01-30 08:53:30|13810.33|13690.33|13810.29|13690.29|13810.62|13690.62|13810.29|13690.29|10
1643532820000|2022-01-30 08:53:40|13810.32|13690.32|13809.32|13689.32|13810.32|13690.32|13809.2|13689.2|9
1643532830000|2022-01-30 08:53:50|13809.18|13689.18|13809.38|13689.38|13809.64|13689.64|13809.04|13689.04|10
1643532840000|2022-01-30 08:54:00|13809.28|13689.28|13809.61|13689.61|13809.65|13689.65|13809.28|13689.28|10
1643532850000|2022-01-30 08:54:10|13809.53|13689.53|13808.64|13688.64|13809.53|13689.53|13808.64|13688.64|9
1643532860000|2022-01-30 08:54:20|13808.74|13688.74|13809.21|13689.21|13809.21|13689.21|13808.74|13688.74|9
1643532870000|2022-01-30 08:54:30|13809.39|13689.39|13809.06|13689.06|13809.39|13689.39|13808.99|13688.99|9
1643532880000|2022-01-30 08:54:40|13809.24|13689.24|13808.83|13688.83|13809.27|13689.27|13808.65|13688.65|8
1643532890000|2022-01-30 08:54:50|13809.1|13689.1|13809.71|13689.71|13809.71|13689.71|13809.04|13689.04|9
1643532900000|2022-01-30 08:55:00|13809.45|13689.45|13808.99|13688.99|13809.71|13689.71|13808.92|13688.92|9
1643532910000|2022-01-30 08:55:10|13809.01|13689.01|13808.89|13688.89|13809.01|13689.01|13808.71|13688.71|10
1643532920000|2022-01-30 08:55:20|13809.1|13689.1|13809.13|13689.13|13809.26|13689.26|13809.07|13689.07|9
1643532930000|2022-01-30 08:55:30|13809|13689|13809.72|13689.72|13809.74|13689.74|13809|13689|10
1643532940000|2022-01-30 08:55:40|13809.82|13689.82|13809.62|13689.62|13809.95|13689.95|13809.62|13689.62|10
1643532950000|2022-01-30 08:55:50|13809.42|13689.42|13805.37|13685.37|13809.47|13689.47|13805.37|13685.37|10
1643532960000|2022-01-30 08:56:00|13804.58|13684.58|13804.39|13684.39|13804.96|13684.96|13804.39|13684.39|10
1643532970000|2022-01-30 08:56:10|13803.83|13683.83|13801.39|13681.39|13803.83|13683.83|13801.39|13681.39|9
1643532980000|2022-01-30 08:56:20|13801.32|13681.32|13801.17|13681.17|13801.72|13681.72|13801.09|13681.09|9
1643532990000|2022-01-30 08:56:30|13801.16|13681.16|13798.97|13678.97|13801.16|13681.16|13798.97|13678.97|9
1643533000000|2022-01-30 08:56:40|13798.85|13678.85|13798.02|13678.02|13798.85|13678.85|13798.02|13678.02|7
1643533010000|2022-01-30 08:56:50|13798.09|13678.09|13796.64|13676.64|13798.09|13678.09|13796.64|13676.64|9
1643533020000|2022-01-30 08:57:00|13797.05|13677.05|13799.06|13679.06|13799.06|13679.06|13796.88|13676.88|10
1643533030000|2022-01-30 08:57:10|13798.73|13678.73|13799.05|13679.05|13799.24|13679.24|13798.73|13678.73|10
1643533040000|2022-01-30 08:57:20|13799.14|13679.14|13798.2|13678.2|13799.16|13679.16|13798.2|13678.2|10
1643533050000|2022-01-30 08:57:30|13798.45|13678.45|13797.13|13677.13|13798.45|13678.45|13797.13|13677.13|8
1643533060000|2022-01-30 08:57:40|13797.27|13677.27|13797.84|13677.84|13797.84|13677.84|13797.27|13677.27|9
1643533070000|2022-01-30 08:57:50|13797.91|13677.91|13797.25|13677.25|13797.91|13677.91|13797.25|13677.25|9
1643533080000|2022-01-30 08:58:00|13796.99|13676.99|13797.81|13677.81|13797.81|13677.81|13796.99|13676.99|10
1643533090000|2022-01-30 08:58:10|13797.66|13677.66|13797.81|13677.81|13797.81|13677.81|13797.63|13677.63|7
1643533100000|2022-01-30 08:58:20|13798.23|13678.23|13798.24|13678.24|13798.44|13678.44|13798.06|13678.06|8
1643533110000|2022-01-30 08:58:30|13798.17|13678.17|13798.32|13678.32|13798.56|13678.56|13798.16|13678.16|9
1643533120000|2022-01-30 08:58:40|13798.14|13678.14|13798.15|13678.15|13798.53|13678.53|13798.13|13678.13|9
1643533130000|2022-01-30 08:58:50|13798.45|13678.45|13797.54|13677.54|13798.45|13678.45|13797.54|13677.54|8
1643533140000|2022-01-30 08:59:00|13797.43|13677.43|13795.33|13675.33|13797.43|13677.43|13795.33|13675.33|10
1643533150000|2022-01-30 08:59:10|13795.27|13675.27|13793.54|13673.54|13795.27|13675.27|13793.54|13673.54|10
1643533160000|2022-01-30 08:59:20|13793.55|13673.55|13791.96|13671.96|13793.55|13673.55|13791.8|13671.8|10
1643533170000|2022-01-30 08:59:30|13791.92|13671.92|13790.31|13670.31|13791.92|13671.92|13790.31|13670.31|10
1643533180000|2022-01-30 08:59:40|13790.29|13670.29|13791.51|13671.51|13791.51|13671.51|13790.29|13670.29|9
1643533190000|2022-01-30 08:59:50|13791.71|13671.71|13792.27|13672.27|13792.51|13672.51|13791.71|13671.71|10
1643533200000|2022-01-30 09:00:00|13792.23|13672.23|13793.65|13673.65|13794.09|13674.09|13792.23|13672.23|10
1643533210000|2022-01-30 09:00:10|13793|13673|13791.33|13671.33|13793|13673|13791.33|13671.33|9
1643533220000|2022-01-30 09:00:20|13791.58|13671.58|13790.52|13670.52|13791.59|13671.59|13790.52|13670.52|9
1643533230000|2022-01-30 09:00:30|13790.76|13670.76|13790.29|13670.29|13790.76|13670.76|13790.25|13670.25|9
1643533240000|2022-01-30 09:00:40|13789.96|13669.96|13791.09|13671.09|13791.09|13671.09|13789.54|13669.54|9
1643533250000|2022-01-30 09:00:50|13791.14|13671.14|13793.01|13673.01|13793.07|13673.07|13791.14|13671.14|10
1643533260000|2022-01-30 09:01:00|13793.31|13673.31|13794.49|13674.49|13794.49|13674.49|13793.31|13673.31|9
1643533270000|2022-01-30 09:01:10|13794.6|13674.6|13791.5|13671.5|13794.83|13674.83|13791.5|13671.5|9
1643533280000|2022-01-30 09:01:20|13790.88|13670.88|13789.93|13669.93|13790.88|13670.88|13789.83|13669.83|10
1643533290000|2022-01-30 09:01:30|13789.79|13669.79|13790.01|13670.01|13790.01|13670.01|13789.53|13669.53|9
1643533300000|2022-01-30 09:01:40|13789.95|13669.95|13790.8|13670.8|13790.8|13670.8|13789.86|13669.86|10
1643533310000|2022-01-30 09:01:50|13790.57|13670.57|13790.74|13670.74|13790.8|13670.8|13790.57|13670.57|10
1643533320000|2022-01-30 09:02:00|13790.68|13670.68|13790.88|13670.88|13791.33|13671.33|13790.49|13670.49|9
1643533330000|2022-01-30 09:02:10|13790.87|13670.87|13792.66|13672.66|13792.66|13672.66|13790.87|13670.87|9
1643533340000|2022-01-30 09:02:20|13793.25|13673.25|13796.5|13676.5|13796.5|13676.5|13793.25|13673.25|10
1643533350000|2022-01-30 09:02:30|13796.7|13676.7|13799.28|13679.28|13799.28|13679.28|13796.7|13676.7|10
1643533360000|2022-01-30 09:02:40|13799.86|13679.86|13801.61|13681.61|13801.67|13681.67|13799.86|13679.86|10
1643533370000|2022-01-30 09:02:50|13801.06|13681.06|13801.1|13681.1|13801.31|13681.31|13801.05|13681.05|10
1643533380000|2022-01-30 09:03:00|13800.97|13680.97|13800.54|13680.54|13800.97|13680.97|13800.34|13680.34|10
1643533390000|2022-01-30 09:03:10|13800.5|13680.5|13801.12|13681.12|13801.12|13681.12|13800.3|13680.3|10
1643533400000|2022-01-30 09:03:20|13800.91|13680.91|13801.56|13681.56|13801.56|13681.56|13800.8|13680.8|10
1643533410000|2022-01-30 09:03:30|13801.69|13681.69|13801.09|13681.09|13802.21|13682.21|13801.09|13681.09|10
1643533420000|2022-01-30 09:03:40|13801.29|13681.29|13803.06|13683.06|13803.06|13683.06|13801.27|13681.27|10
1643533430000|2022-01-30 09:03:50|13802.92|13682.92|13803.66|13683.66|13803.66|13683.66|13802.62|13682.62|10
1643533440000|2022-01-30 09:04:00|13803.49|13683.49|13802.53|13682.53|13803.49|13683.49|13802.53|13682.53|10
1643533450000|2022-01-30 09:04:10|13802.46|13682.46|13801.74|13681.74|13802.59|13682.59|13801.63|13681.63|10
1643533460000|2022-01-30 09:04:20|13801.65|13681.65|13800.47|13680.47|13801.99|13681.99|13800.47|13680.47|10
1643533470000|2022-01-30 09:04:30|13800.22|13680.22|13799.18|13679.18|13800.22|13680.22|13799.18|13679.18|9
1643533480000|2022-01-30 09:04:40|13798.97|13678.97|13797.66|13677.66|13798.97|13678.97|13797.65|13677.65|10
1643533490000|2022-01-30 09:04:50|13797.6|13677.6|13797.53|13677.53|13798.17|13678.17|13797.53|13677.53|10
1643533500000|2022-01-30 09:05:00|13797.93|13677.93|13804.33|13684.33|13804.33|13684.33|13797.93|13677.93|10
1643533510000|2022-01-30 09:05:10|13804.89|13684.89|13808.76|13688.76|13808.76|13688.76|13804.89|13684.89|10
1643533520000|2022-01-30 09:05:20|13809.27|13689.27|13809.81|13689.81|13809.81|13689.81|13809.17|13689.17|10
1643533530000|2022-01-30 09:05:30|13809.78|13689.78|13809.76|13689.76|13809.84|13689.84|13809.59|13689.59|10
1643533540000|2022-01-30 09:05:40|13809.78|13689.78|13810|13690|13810.18|13690.18|13809.76|13689.76|9
1643533550000|2022-01-30 09:05:50|13810.14|13690.14|13810.53|13690.53|13810.53|13690.53|13810.11|13690.11|10
1643533560000|2022-01-30 09:06:00|13810.87|13690.87|13814.96|13694.96|13814.96|13694.96|13810.86|13690.86|10
1643533570000|2022-01-30 09:06:10|13815.46|13695.46|13816.98|13696.98|13816.98|13696.98|13815.46|13695.46|10
1643533580000|2022-01-30 09:06:20|13816.7|13696.7|13815.91|13695.91|13817.11|13697.11|13815.91|13695.91|10
1643533590000|2022-01-30 09:06:30|13815.81|13695.81|13815.51|13695.51|13815.81|13695.81|13814.36|13694.36|10
1643533600000|2022-01-30 09:06:40|13815.67|13695.67|13815.79|13695.79|13816.16|13696.16|13815.6|13695.6|9
1643533610000|2022-01-30 09:06:50|13816.22|13696.22|13817.16|13697.16|13817.2|13697.2|13815.92|13695.92|10
1643533620000|2022-01-30 09:07:00|13817.65|13697.65|13818.02|13698.02|13818.27|13698.27|13817.64|13697.64|8
1643533630000|2022-01-30 09:07:10|13818.14|13698.14|13818.15|13698.15|13818.22|13698.22|13817.75|13697.75|9
1643533640000|2022-01-30 09:07:20|13818.27|13698.27|13818.87|13698.87|13818.94|13698.94|13818.03|13698.03|10
1643533650000|2022-01-30 09:07:30|13818.68|13698.68|13818.3|13698.3|13818.68|13698.68|13818.3|13698.3|10
1643533660000|2022-01-30 09:07:40|13818.09|13698.09|13817.31|13697.31|13818.18|13698.18|13817.31|13697.31|9
1643533670000|2022-01-30 09:07:50|13817.24|13697.24|13817.77|13697.77|13818.34|13698.34|13816.91|13696.91|10
1643533680000|2022-01-30 09:08:00|13816.93|13696.93|13816.39|13696.39|13817.18|13697.18|13816.39|13696.39|10
1643533690000|2022-01-30 09:08:10|13816.23|13696.23|13815.44|13695.44|13816.42|13696.42|13815.44|13695.44|10
1643533700000|2022-01-30 09:08:20|13815.41|13695.41|13815.15|13695.15|13815.41|13695.41|13814.88|13694.88|10
1643533710000|2022-01-30 09:08:30|13815.41|13695.41|13814.93|13694.93|13815.56|13695.56|13814.93|13694.93|9
1643533720000|2022-01-30 09:08:40|13814.94|13694.94|13814.33|13694.33|13814.94|13694.94|13814.28|13694.28|9
1643533730000|2022-01-30 09:08:50|13814.34|13694.34|13814.78|13694.78|13814.78|13694.78|13814.22|13694.22|10
1643533740000|2022-01-30 09:09:00|13814.74|13694.74|13814.51|13694.51|13814.81|13694.81|13814.48|13694.48|10
1643533750000|2022-01-30 09:09:10|13814.48|13694.48|13815.23|13695.23|13815.23|13695.23|13814.48|13694.48|7
1643533760000|2022-01-30 09:09:20|13815.37|13695.37|13816.2|13696.2|13816.2|13696.2|13815.34|13695.34|10
1643533770000|2022-01-30 09:09:30|13816.63|13696.63|13816.4|13696.4|13816.77|13696.77|13816.22|13696.22|10
1643533780000|2022-01-30 09:09:40|13816.63|13696.63|13815.72|13695.72|13816.7|13696.7|13815.72|13695.72|9
1643533790000|2022-01-30 09:09:50|13816|13696|13816.92|13696.92|13816.92|13696.92|13816|13696|9
1643533800000|2022-01-30 09:10:00|13816.73|13696.73|13816.43|13696.43|13817.01|13697.01|13816.43|13696.43|9
1643533810000|2022-01-30 09:10:10|13816.51|13696.51|13816.45|13696.45|13816.57|13696.57|13816.05|13696.05|9
1643533820000|2022-01-30 09:10:20|13816.93|13696.93|13817.76|13697.76|13817.76|13697.76|13816.47|13696.47|10
1643533830000|2022-01-30 09:10:30|13817.84|13697.84|13818.52|13698.52|13818.52|13698.52|13817.8|13697.8|9
1643533840000|2022-01-30 09:10:40|13819.03|13699.03|13819.84|13699.84|13820.08|13700.08|13819.03|13699.03|10
1643533850000|2022-01-30 09:10:50|13819.66|13699.66|13819.39|13699.39|13820.14|13700.14|13819.28|13699.28|10
1643533860000|2022-01-30 09:11:00|13819.31|13699.31|13819.14|13699.14|13819.35|13699.35|13819.11|13699.11|9
1643533870000|2022-01-30 09:11:10|13819.1|13699.1|13819.05|13699.05|13819.44|13699.44|13819.03|13699.03|10
1643533880000|2022-01-30 09:11:20|13818.86|13698.86|13818.73|13698.73|13819|13699|13818.64|13698.64|9
1643533890000|2022-01-30 09:11:30|13818.8|13698.8|13818.6|13698.6|13818.91|13698.91|13818.51|13698.51|8
1643533900000|2022-01-30 09:11:40|13818.94|13698.94|13819.3|13699.3|13819.58|13699.58|13818.94|13698.94|9
1643533910000|2022-01-30 09:11:50|13819.26|13699.26|13819.36|13699.36|13819.86|13699.86|13819.16|13699.16|10
1643533920000|2022-01-30 09:12:00|13819.32|13699.32|13819.61|13699.61|13819.61|13699.61|13819.22|13699.22|7
1643533930000|2022-01-30 09:12:10|13819.72|13699.72|13820.66|13700.66|13820.66|13700.66|13819.31|13699.31|9
1643533940000|2022-01-30 09:12:20|13820.86|13700.86|13821.08|13701.08|13821.5|13701.5|13820.86|13700.86|8
1643533950000|2022-01-30 09:12:30|13820.91|13700.91|13820.86|13700.86|13821.14|13701.14|13820.73|13700.73|9
1643533960000|2022-01-30 09:12:40|13821.04|13701.04|13821.02|13701.02|13821.44|13701.44|13821.02|13701.02|10
1643533970000|2022-01-30 09:12:50|13821.25|13701.25|13821.29|13701.29|13821.54|13701.54|13820.6|13700.6|10
1643533980000|2022-01-30 09:13:00|13821.33|13701.33|13821.74|13701.74|13822.23|13702.23|13821.33|13701.33|10
1643533990000|2022-01-30 09:13:10|13821.58|13701.58|13821.78|13701.78|13821.79|13701.79|13821.58|13701.58|10
1643534000000|2022-01-30 09:13:20|13821.86|13701.86|13821.94|13701.94|13822.08|13702.08|13821.86|13701.86|10
1643534010000|2022-01-30 09:13:30|13821.88|13701.88|13820.93|13700.93|13821.88|13701.88|13820.93|13700.93|7
1643534020000|2022-01-30 09:13:40|13820.73|13700.73|13822.24|13702.24|13822.24|13702.24|13820.73|13700.73|10
1643534030000|2022-01-30 09:13:50|13822.21|13702.21|13821.77|13701.77|13822.21|13702.21|13821.77|13701.77|10
1643534040000|2022-01-30 09:14:00|13821.88|13701.88|13821.98|13701.98|13822.03|13702.03|13821.88|13701.88|9
1643534050000|2022-01-30 09:14:10|13821.93|13701.93|13822.04|13702.04|13822.09|13702.09|13821.82|13701.82|10
1643534060000|2022-01-30 09:14:20|13822.02|13702.02|13822.15|13702.15|13822.29|13702.29|13821.93|13701.93|9
1643534070000|2022-01-30 09:14:30|13822.17|13702.17|13821.13|13701.13|13822.17|13702.17|13821.13|13701.13|10
1643534080000|2022-01-30 09:14:40|13821.21|13701.21|13821.7|13701.7|13821.7|13701.7|13821.21|13701.21|10
1643534090000|2022-01-30 09:14:50|13821.69|13701.69|13821.36|13701.36|13821.7|13701.7|13821.33|13701.33|9
1643534100000|2022-01-30 09:15:00|13821.29|13701.29|13820.99|13700.99|13821.29|13701.29|13820.75|13700.75|8
1643534110000|2022-01-30 09:15:10|13820.97|13700.97|13820.94|13700.94|13821.17|13701.17|13820.94|13700.94|9
1643534120000|2022-01-30 09:15:20|13820.87|13700.87|13820.69|13700.69|13820.89|13700.89|13820.64|13700.64|8
1643534130000|2022-01-30 09:15:30|13820.89|13700.89|13820.31|13700.31|13820.91|13700.91|13820.31|13700.31|8
1643534140000|2022-01-30 09:15:40|13820.41|13700.41|13820.72|13700.72|13820.92|13700.92|13820.39|13700.39|9
1643534150000|2022-01-30 09:15:50|13820.73|13700.73|13821.97|13701.97|13821.97|13701.97|13820.62|13700.62|7
1643534160000|2022-01-30 09:16:00|13821.86|13701.86|13821.56|13701.56|13821.99|13701.99|13821.56|13701.56|7
1643534170000|2022-01-30 09:16:10|13821.26|13701.26|13821.31|13701.31|13821.55|13701.55|13821.26|13701.26|9
1643534180000|2022-01-30 09:16:20|13821.06|13701.06|13820.34|13700.34|13821.06|13701.06|13820.34|13700.34|8
1643534190000|2022-01-30 09:16:30|13820.57|13700.57|13820.78|13700.78|13820.87|13700.87|13820.57|13700.57|8
1643534200000|2022-01-30 09:16:40|13820.89|13700.89|13820.97|13700.97|13821.03|13701.03|13820.83|13700.83|10
1643534210000|2022-01-30 09:16:50|13820.89|13700.89|13820.79|13700.79|13821.01|13701.01|13820.79|13700.79|9
1643534220000|2022-01-30 09:17:00|13820.97|13700.97|13820.57|13700.57|13820.99|13700.99|13820.53|13700.53|6
1643534230000|2022-01-30 09:17:10|13820.59|13700.59|13819.58|13699.58|13820.59|13700.59|13819.47|13699.47|8
1643534240000|2022-01-30 09:17:20|13819.99|13699.99|13819.45|13699.45|13819.99|13699.99|13819.08|13699.08|10
1643534250000|2022-01-30 09:17:30|13819.57|13699.57|13821.15|13701.15|13821.15|13701.15|13819.57|13699.57|10
1643534260000|2022-01-30 09:17:40|13822.24|13702.24|13822|13702|13822.28|13702.28|13821.99|13701.99|9
1643534270000|2022-01-30 09:17:50|13821.52|13701.52|13821.07|13701.07|13821.92|13701.92|13821.07|13701.07|10
1643534280000|2022-01-30 09:18:00|13821.1|13701.1|13820.95|13700.95|13821.1|13701.1|13820.3|13700.3|10
1643534290000|2022-01-30 09:18:10|13820.92|13700.92|13821.33|13701.33|13821.4|13701.4|13820.9|13700.9|8
1643534300000|2022-01-30 09:18:20|13821.42|13701.42|13820.5|13700.5|13821.42|13701.42|13820.5|13700.5|9
1643534310000|2022-01-30 09:18:30|13820.47|13700.47|13822.84|13702.84|13822.84|13702.84|13820.47|13700.47|9
1643534320000|2022-01-30 09:18:40|13822.71|13702.71|13821.99|13701.99|13822.77|13702.77|13821.95|13701.95|9
1643534330000|2022-01-30 09:18:50|13821.87|13701.87|13822.33|13702.33|13822.33|13702.33|13820.81|13700.81|9
1643534340000|2022-01-30 09:19:00|13823.11|13703.11|13824.85|13704.85|13824.85|13704.85|13823.11|13703.11|10
1643534350000|2022-01-30 09:19:10|13824.96|13704.96|13826.52|13706.52|13826.52|13706.52|13824.55|13704.55|10
1643534360000|2022-01-30 09:19:20|13827.01|13707.01|13827.03|13707.03|13827.03|13707.03|13826.42|13706.42|9
1643534370000|2022-01-30 09:19:30|13827.25|13707.25|13826.38|13706.38|13827.25|13707.25|13826.28|13706.28|9
1643534380000|2022-01-30 09:19:40|13826.51|13706.51|13826.16|13706.16|13826.84|13706.84|13826.04|13706.04|9
1643534390000|2022-01-30 09:19:50|13826.26|13706.26|13826.28|13706.28|13827.14|13707.14|13826.26|13706.26|9
1643534400000|2022-01-30 09:20:00|13826.21|13706.21|13826.69|13706.69|13826.69|13706.69|13826.04|13706.04|10
1643534410000|2022-01-30 09:20:10|13826.62|13706.62|13827.3|13707.3|13827.3|13707.3|13826.57|13706.57|7
1643534420000|2022-01-30 09:20:20|13827.64|13707.64|13827.65|13707.65|13827.89|13707.89|13827.36|13707.36|8
1643534430000|2022-01-30 09:20:30|13827.55|13707.55|13824.66|13704.66|13827.57|13707.57|13824.66|13704.66|10
1643534440000|2022-01-30 09:20:40|13823.93|13703.93|13821.71|13701.71|13823.93|13703.93|13821.71|13701.71|9
1643534450000|2022-01-30 09:20:50|13821.43|13701.43|13821.83|13701.83|13822.03|13702.03|13821.43|13701.43|9
1643534460000|2022-01-30 09:21:00|13822.15|13702.15|13822.15|13702.15|13822.24|13702.24|13821.64|13701.64|8
1643534470000|2022-01-30 09:21:10|13822.27|13702.27|13820.04|13700.04|13822.56|13702.56|13820.04|13700.04|9
1643534480000|2022-01-30 09:21:20|13819.98|13699.98|13818.73|13698.73|13819.98|13699.98|13818.73|13698.73|10
1643534490000|2022-01-30 09:21:30|13818.63|13698.63|13815.65|13695.65|13818.63|13698.63|13815.65|13695.65|10
1643534500000|2022-01-30 09:21:40|13814.98|13694.98|13811.34|13691.34|13814.98|13694.98|13811.34|13691.34|10
1643534510000|2022-01-30 09:21:50|13811.28|13691.28|13810.54|13690.54|13811.28|13691.28|13810.44|13690.44|9
1643534520000|2022-01-30 09:22:00|13810.49|13690.49|13809.52|13689.52|13810.49|13690.49|13809.52|13689.52|10
1643534530000|2022-01-30 09:22:10|13809.43|13689.43|13809.05|13689.05|13809.43|13689.43|13809.05|13689.05|8
1643534540000|2022-01-30 09:22:20|13809.02|13689.02|13810.94|13690.94|13810.94|13690.94|13809.02|13689.02|9
1643534550000|2022-01-30 09:22:30|13810.99|13690.99|13810.8|13690.8|13811.49|13691.49|13810.74|13690.74|10
1643534560000|2022-01-30 09:22:40|13810.76|13690.76|13810.62|13690.62|13810.84|13690.84|13810.62|13690.62|9
1643534570000|2022-01-30 09:22:50|13810.47|13690.47|13810.12|13690.12|13810.47|13690.47|13810.12|13690.12|9
1643534580000|2022-01-30 09:23:00|13810.19|13690.19|13808.63|13688.63|13810.28|13690.28|13808.63|13688.63|10
1643534590000|2022-01-30 09:23:10|13809.37|13689.37|13808.53|13688.53|13809.37|13689.37|13808.53|13688.53|8
1643534600000|2022-01-30 09:23:20|13808.45|13688.45|13807.93|13687.93|13808.5|13688.5|13807.88|13687.88|9
1643534610000|2022-01-30 09:23:30|13807.92|13687.92|13807.17|13687.17|13808.07|13688.07|13807.17|13687.17|9
1643534620000|2022-01-30 09:23:40|13806.93|13686.93|13805.84|13685.84|13806.93|13686.93|13805.84|13685.84|10
1643534630000|2022-01-30 09:23:50|13805.82|13685.82|13803.56|13683.56|13805.82|13685.82|13803.22|13683.22|9
1643534640000|2022-01-30 09:24:00|13803.81|13683.81|13803.94|13683.94|13804.42|13684.42|13803.81|13683.81|8
1643534650000|2022-01-30 09:24:10|13803.74|13683.74|13803.36|13683.36|13803.75|13683.75|13803.36|13683.36|9
1643534660000|2022-01-30 09:24:20|13803.28|13683.28|13802.33|13682.33|13803.28|13683.28|13802.33|13682.33|8
1643534670000|2022-01-30 09:24:30|13802.25|13682.25|13801.08|13681.08|13802.25|13682.25|13801.08|13681.08|10
1643534680000|2022-01-30 09:24:40|13800.79|13680.79|13800.7|13680.7|13800.79|13680.79|13800.32|13680.32|9
1643534690000|2022-01-30 09:24:50|13800.5|13680.5|13800.77|13680.77|13800.77|13680.77|13800.21|13680.21|7
1643534700000|2022-01-30 09:25:00|13800.72|13680.72|13799.57|13679.57|13800.72|13680.72|13799.28|13679.28|9
1643534710000|2022-01-30 09:25:10|13799.39|13679.39|13798.56|13678.56|13799.39|13679.39|13798.56|13678.56|10
1643534720000|2022-01-30 09:25:20|13798.41|13678.41|13797.33|13677.33|13798.41|13678.41|13797.29|13677.29|10
1643534730000|2022-01-30 09:25:30|13797.09|13677.09|13789.3|13669.3|13797.1|13677.1|13789.3|13669.3|10
1643534740000|2022-01-30 09:25:40|13785.8|13665.8|13781.45|13661.45|13785.8|13665.8|13781.45|13661.45|10
1643534750000|2022-01-30 09:25:50|13781.21|13661.21|13772.51|13652.51|13781.21|13661.21|13772.51|13652.51|10
1643534760000|2022-01-30 09:26:00|13771.14|13651.14|13764.69|13644.69|13771.14|13651.14|13764.69|13644.69|10
1643534770000|2022-01-30 09:26:10|13764.28|13644.28|13756.55|13636.55|13764.73|13644.73|13756.55|13636.55|10
1643534780000|2022-01-30 09:26:20|13753.16|13633.16|13747.46|13627.46|13753.16|13633.16|13746.81|13626.81|10
1643534790000|2022-01-30 09:26:30|13747.89|13627.89|13745.16|13625.16|13748.9|13628.9|13745.16|13625.16|10
1643534800000|2022-01-30 09:26:40|13744.63|13624.63|13743.38|13623.38|13744.67|13624.67|13743.08|13623.08|10
1643534810000|2022-01-30 09:26:50|13743.01|13623.01|13739.86|13619.86|13743.47|13623.47|13739.86|13619.86|10
1643534820000|2022-01-30 09:27:00|13740.47|13620.47|13743.93|13623.93|13743.93|13623.93|13739.72|13619.72|10
1643534830000|2022-01-30 09:27:10|13744.73|13624.73|13748.4|13628.4|13748.4|13628.4|13744.61|13624.61|10
1643534840000|2022-01-30 09:27:20|13748.9|13628.9|13751.31|13631.31|13751.31|13631.31|13748.9|13628.9|10
1643534850000|2022-01-30 09:27:30|13751.47|13631.47|13755.6|13635.6|13755.6|13635.6|13751.47|13631.47|10
1643534860000|2022-01-30 09:27:40|13755.62|13635.62|13755.53|13635.53|13755.72|13635.72|13754.93|13634.93|9
1643534870000|2022-01-30 09:27:50|13755.3|13635.3|13754.41|13634.41|13755.3|13635.3|13754.33|13634.33|9
1643534880000|2022-01-30 09:28:00|13754.38|13634.38|13755.1|13635.1|13755.1|13635.1|13754.38|13634.38|10
1643534890000|2022-01-30 09:28:10|13754.93|13634.93|13757.63|13637.63|13757.73|13637.73|13754.73|13634.73|10
1643534900000|2022-01-30 09:28:20|13758.09|13638.09|13756.81|13636.81|13758.09|13638.09|13756.79|13636.79|9
1643534910000|2022-01-30 09:28:30|13756.64|13636.64|13755.04|13635.04|13756.64|13636.64|13754.8|13634.8|10
1643534920000|2022-01-30 09:28:40|13755.22|13635.22|13755.9|13635.9|13755.9|13635.9|13754.97|13634.97|9
1643534930000|2022-01-30 09:28:50|13755.87|13635.87|13755.54|13635.54|13756.22|13636.22|13755.54|13635.54|10
1643534940000|2022-01-30 09:29:00|13755.38|13635.38|13755.08|13635.08|13755.38|13635.38|13754.71|13634.71|10
1643534950000|2022-01-30 09:29:10|13754.95|13634.95|13756.62|13636.62|13756.62|13636.62|13754.92|13634.92|10
1643534960000|2022-01-30 09:29:20|13757.12|13637.12|13759.46|13639.46|13759.54|13639.54|13757.03|13637.03|10
1643534970000|2022-01-30 09:29:30|13759.31|13639.31|13757.8|13637.8|13759.31|13639.31|13757.8|13637.8|10
1643534980000|2022-01-30 09:29:40|13757.32|13637.32|13753.93|13633.93|13757.32|13637.32|13753.93|13633.93|10
1643534990000|2022-01-30 09:29:50|13753.13|13633.13|13750.55|13630.55|13753.13|13633.13|13750.49|13630.49|10
1643535000000|2022-01-30 09:30:00|13749.88|13629.88|13748.16|13628.16|13749.88|13629.88|13747.34|13627.34|10
1643535010000|2022-01-30 09:30:10|13747.49|13627.49|13750.86|13630.86|13750.86|13630.86|13747.49|13627.49|10
1643535020000|2022-01-30 09:30:20|13750.34|13630.34|13750.21|13630.21|13750.77|13630.77|13749.96|13629.96|10
1643535030000|2022-01-30 09:30:30|13750.37|13630.37|13750.92|13630.92|13750.92|13630.92|13750.17|13630.17|9
1643535040000|2022-01-30 09:30:40|13750.86|13630.86|13753.41|13633.41|13753.41|13633.41|13750.86|13630.86|9
1643535050000|2022-01-30 09:30:50|13753.77|13633.77|13754.19|13634.19|13754.26|13634.26|13753.75|13633.75|9
1643535060000|2022-01-30 09:31:00|13754.27|13634.27|13756.36|13636.36|13756.36|13636.36|13754.27|13634.27|10
1643535070000|2022-01-30 09:31:10|13756.53|13636.53|13756.67|13636.67|13756.7|13636.7|13756.37|13636.37|10
1643535080000|2022-01-30 09:31:20|13756.74|13636.74|13757.41|13637.41|13757.41|13637.41|13756.59|13636.59|9
1643535090000|2022-01-30 09:31:30|13757.46|13637.46|13758.01|13638.01|13758.4|13638.4|13757.4|13637.4|9
1643535100000|2022-01-30 09:31:40|13757.84|13637.84|13758.4|13638.4|13758.49|13638.49|13757.84|13637.84|7
1643535110000|2022-01-30 09:31:50|13758.63|13638.63|13759.9|13639.9|13759.9|13639.9|13758.63|13638.63|10
1643535120000|2022-01-30 09:32:00|13760.01|13640.01|13760.69|13640.69|13760.69|13640.69|13759.78|13639.78|10
1643535130000|2022-01-30 09:32:10|13760.43|13640.43|13760.75|13640.75|13760.84|13640.84|13760.28|13640.28|10
1643535140000|2022-01-30 09:32:20|13760.76|13640.76|13761.54|13641.54|13761.62|13641.62|13760.76|13640.76|10
1643535150000|2022-01-30 09:32:30|13761.63|13641.63|13764.88|13644.88|13764.88|13644.88|13761.63|13641.63|10
1643535160000|2022-01-30 09:32:40|13764.8|13644.8|13766.45|13646.45|13766.81|13646.81|13764.8|13644.8|9
1643535170000|2022-01-30 09:32:50|13766.68|13646.68|13768.56|13648.56|13768.56|13648.56|13766.68|13646.68|10
1643535180000|2022-01-30 09:33:00|13768.42|13648.42|13768.73|13648.73|13768.79|13648.79|13768.42|13648.42|10
1643535190000|2022-01-30 09:33:10|13768.83|13648.83|13768.52|13648.52|13769.59|13649.59|13768.52|13648.52|10
1643535200000|2022-01-30 09:33:20|13768.39|13648.39|13765.78|13645.78|13768.39|13648.39|13765.78|13645.78|10
1643535210000|2022-01-30 09:33:30|13765.67|13645.67|13765.33|13645.33|13765.67|13645.67|13765.26|13645.26|9
1643535220000|2022-01-30 09:33:40|13765.39|13645.39|13765.77|13645.77|13765.77|13645.77|13764.97|13644.97|10
1643535230000|2022-01-30 09:33:50|13765.92|13645.92|13766.82|13646.82|13766.96|13646.96|13765.82|13645.82|9
1643535240000|2022-01-30 09:34:00|13767.3|13647.3|13766.96|13646.96|13767.6|13647.6|13766.92|13646.92|10
1643535250000|2022-01-30 09:34:10|13767|13647|13767.38|13647.38|13767.59|13647.59|13767|13647|10
1643535260000|2022-01-30 09:34:20|13767.78|13647.78|13768.7|13648.7|13768.7|13648.7|13767.78|13647.78|9
1643535270000|2022-01-30 09:34:30|13769.38|13649.38|13769.99|13649.99|13770.08|13650.08|13769.38|13649.38|10
1643535280000|2022-01-30 09:34:40|13769.65|13649.65|13770.3|13650.3|13770.3|13650.3|13769.64|13649.64|8
1643535290000|2022-01-30 09:34:50|13770.35|13650.35|13771.35|13651.35|13771.35|13651.35|13770.35|13650.35|10
1643535300000|2022-01-30 09:35:00|13771.39|13651.39|13773.01|13653.01|13773.61|13653.61|13771.39|13651.39|10
1643535310000|2022-01-30 09:35:10|13772.95|13652.95|13772.85|13652.85|13772.95|13652.95|13772.1|13652.1|9
1643535320000|2022-01-30 09:35:20|13772.87|13652.87|13773.91|13653.91|13773.93|13653.93|13772.87|13652.87|10
1643535330000|2022-01-30 09:35:30|13774.05|13654.05|13774.16|13654.16|13774.26|13654.26|13774.05|13654.05|6
1643535340000|2022-01-30 09:35:40|13773.92|13653.92|13773.97|13653.97|13774.11|13654.11|13773.66|13653.66|10
1643535350000|2022-01-30 09:35:50|13773.96|13653.96|13772.31|13652.31|13773.96|13653.96|13772.01|13652.01|10
1643535360000|2022-01-30 09:36:00|13771.83|13651.83|13770.9|13650.9|13771.83|13651.83|13769.95|13649.95|10
1643535370000|2022-01-30 09:36:10|13771.28|13651.28|13770.93|13650.93|13771.28|13651.28|13770.81|13650.81|10
1643535380000|2022-01-30 09:36:20|13770.99|13650.99|13771.27|13651.27|13771.27|13651.27|13770.82|13650.82|9
1643535390000|2022-01-30 09:36:30|13770.48|13650.48|13770.38|13650.38|13770.51|13650.51|13770.29|13650.29|9
1643535400000|2022-01-30 09:36:40|13770.37|13650.37|13771.94|13651.94|13771.97|13651.97|13770.37|13650.37|10
1643535410000|2022-01-30 09:36:50|13772.03|13652.03|13771.99|13651.99|13772.16|13652.16|13771.67|13651.67|9
1643535420000|2022-01-30 09:37:00|13771.9|13651.9|13771.83|13651.83|13772.03|13652.03|13771.8|13651.8|10
1643535430000|2022-01-30 09:37:10|13771.88|13651.88|13772.18|13652.18|13772.37|13652.37|13771.88|13651.88|10
1643535440000|2022-01-30 09:37:20|13771.97|13651.97|13771.35|13651.35|13772.07|13652.07|13771.35|13651.35|8
1643535450000|2022-01-30 09:37:30|13771.52|13651.52|13775.07|13655.07|13775.44|13655.44|13771.52|13651.52|10
1643535460000|2022-01-30 09:37:40|13775.13|13655.13|13778.11|13658.11|13778.24|13658.24|13775.13|13655.13|10
1643535470000|2022-01-30 09:37:50|13778.21|13658.21|13781.37|13661.37|13781.37|13661.37|13778.21|13658.21|10
1643535480000|2022-01-30 09:38:00|13781.56|13661.56|13785.38|13665.38|13785.91|13665.91|13781.44|13661.44|10
1643535490000|2022-01-30 09:38:10|13785.76|13665.76|13788.83|13668.83|13788.98|13668.98|13785.76|13665.76|10
1643535500000|2022-01-30 09:38:20|13789.22|13669.22|13789.19|13669.19|13789.22|13669.22|13788.61|13668.61|9
1643535510000|2022-01-30 09:38:30|13788.96|13668.96|13790.2|13670.2|13790.2|13670.2|13788.81|13668.81|10
1643535520000|2022-01-30 09:38:40|13790.27|13670.27|13790.63|13670.63|13790.83|13670.83|13790.27|13670.27|10
1643535530000|2022-01-30 09:38:50|13790.67|13670.67|13790.65|13670.65|13790.92|13670.92|13790.65|13670.65|7
1643535540000|2022-01-30 09:39:00|13790.64|13670.64|13790.72|13670.72|13790.83|13670.83|13790.59|13670.59|10
1643535550000|2022-01-30 09:39:10|13790.58|13670.58|13791.25|13671.25|13791.25|13671.25|13790.27|13670.27|10
1643535560000|2022-01-30 09:39:20|13790.78|13670.78|13791.75|13671.75|13791.75|13671.75|13790.78|13670.78|10
1643535570000|2022-01-30 09:39:30|13791.76|13671.76|13792|13672|13792|13672|13791.56|13671.56|10
1643535580000|2022-01-30 09:39:40|13792.19|13672.19|13793.01|13673.01|13793.11|13673.11|13792.19|13672.19|10
1643535590000|2022-01-30 09:39:50|13793.21|13673.21|13793.65|13673.65|13793.73|13673.73|13792.9|13672.9|10
1643535600000|2022-01-30 09:40:00|13793.54|13673.54|13793.83|13673.83|13793.97|13673.97|13793.54|13673.54|10
1643535610000|2022-01-30 09:40:10|13793.92|13673.92|13794.41|13674.41|13794.48|13674.48|13793.91|13673.91|9
1643535620000|2022-01-30 09:40:20|13794.6|13674.6|13795.38|13675.38|13795.4|13675.4|13794.6|13674.6|9
1643535630000|2022-01-30 09:40:30|13795.27|13675.27|13793.69|13673.69|13795.28|13675.28|13793.69|13673.69|10
1643535640000|2022-01-30 09:40:40|13792.71|13672.71|13791.15|13671.15|13792.71|13672.71|13791.15|13671.15|10
1643535650000|2022-01-30 09:40:50|13790.91|13670.91|13790.78|13670.78|13790.92|13670.92|13790.52|13670.52|8
1643535660000|2022-01-30 09:41:00|13790.7|13670.7|13790.36|13670.36|13790.74|13670.74|13790.36|13670.36|8
1643535670000|2022-01-30 09:41:10|13790.42|13670.42|13791.17|13671.17|13791.17|13671.17|13790.31|13670.31|7
1643535680000|2022-01-30 09:41:20|13791.4|13671.4|13791.7|13671.7|13791.74|13671.74|13791.38|13671.38|10
1643535690000|2022-01-30 09:41:30|13792.16|13672.16|13792.68|13672.68|13792.79|13672.79|13792.16|13672.16|9
1643535700000|2022-01-30 09:41:40|13792.76|13672.76|13791.46|13671.46|13792.91|13672.91|13791.46|13671.46|9
1643535710000|2022-01-30 09:41:50|13791.39|13671.39|13792.43|13672.43|13792.43|13672.43|13791.39|13671.39|8
1643535720000|2022-01-30 09:42:00|13792.55|13672.55|13793.26|13673.26|13793.31|13673.31|13792.55|13672.55|9
1643535730000|2022-01-30 09:42:10|13793.34|13673.34|13791.65|13671.65|13793.34|13673.34|13791.59|13671.59|10
1643535740000|2022-01-30 09:42:20|13791.44|13671.44|13790.32|13670.32|13791.44|13671.44|13790.04|13670.04|9
1643535750000|2022-01-30 09:42:30|13790.47|13670.47|13790.16|13670.16|13790.5|13670.5|13789.82|13669.82|9
1643535760000|2022-01-30 09:42:40|13790.17|13670.17|13791.5|13671.5|13791.5|13671.5|13789.67|13669.67|9
1643535770000|2022-01-30 09:42:50|13791.72|13671.72|13793.13|13673.13|13793.26|13673.26|13791.72|13671.72|10
1643535780000|2022-01-30 09:43:00|13792.99|13672.99|13793.87|13673.87|13793.99|13673.99|13792.99|13672.99|9
1643535790000|2022-01-30 09:43:10|13793.91|13673.91|13793.67|13673.67|13794.21|13674.21|13793.67|13673.67|9
1643535800000|2022-01-30 09:43:20|13793|13673|13789.35|13669.35|13793|13673|13789.35|13669.35|10
1643535810000|2022-01-30 09:43:30|13789.21|13669.21|13788.89|13668.89|13789.21|13669.21|13788.21|13668.21|10
1643535820000|2022-01-30 09:43:40|13789.12|13669.12|13789.62|13669.62|13789.66|13669.66|13789.12|13669.12|9
1643535830000|2022-01-30 09:43:50|13789.79|13669.79|13790.55|13670.55|13790.64|13670.64|13789.79|13669.79|9
1643535840000|2022-01-30 09:44:00|13790.37|13670.37|13790.53|13670.53|13790.99|13670.99|13790.37|13670.37|10
1643535850000|2022-01-30 09:44:10|13790.59|13670.59|13790.3|13670.3|13790.85|13670.85|13790.3|13670.3|6
1643535860000|2022-01-30 09:44:20|13790.18|13670.18|13789.73|13669.73|13790.24|13670.24|13789.49|13669.49|10
1643535870000|2022-01-30 09:44:30|13789.85|13669.85|13790.01|13670.01|13790.15|13670.15|13789.85|13669.85|9
1643535880000|2022-01-30 09:44:40|13789.6|13669.6|13789.74|13669.74|13789.89|13669.89|13789.6|13669.6|7
1643535890000|2022-01-30 09:44:50|13790.12|13670.12|13790.33|13670.33|13790.38|13670.38|13790.11|13670.11|7
1643535900000|2022-01-30 09:45:00|13790.4|13670.4|13787.46|13667.46|13790.4|13670.4|13787.46|13667.46|10
1643535910000|2022-01-30 09:45:10|13787.17|13667.17|13786.73|13666.73|13787.17|13667.17|13786.73|13666.73|10
1643535920000|2022-01-30 09:45:20|13786.6|13666.6|13785.64|13665.64|13786.6|13666.6|13785.64|13665.64|8
1643535930000|2022-01-30 09:45:30|13785.65|13665.65|13785.98|13665.98|13785.98|13665.98|13784.62|13664.62|10
1643535940000|2022-01-30 09:45:40|13786.48|13666.48|13785.95|13665.95|13786.81|13666.81|13785.78|13665.78|9
1643535950000|2022-01-30 09:45:50|13785.93|13665.93|13786.5|13666.5|13786.5|13666.5|13785.91|13665.91|9
1643535960000|2022-01-30 09:46:00|13786.33|13666.33|13785.68|13665.68|13786.33|13666.33|13785.66|13665.66|9
1643535970000|2022-01-30 09:46:10|13785.61|13665.61|13785.45|13665.45|13785.65|13665.65|13785.23|13665.23|8
1643535980000|2022-01-30 09:46:20|13785.44|13665.44|13786.15|13666.15|13786.77|13666.77|13785.44|13665.44|9
1643535990000|2022-01-30 09:46:30|13785.9|13665.9|13785.32|13665.32|13785.91|13665.91|13785.32|13665.32|9
1643536000000|2022-01-30 09:46:40|13785.4|13665.4|13784.82|13664.82|13785.4|13665.4|13784.82|13664.82|8
1643536010000|2022-01-30 09:46:50|13784.76|13664.76|13784.69|13664.69|13785.16|13665.16|13784.63|13664.63|8
1643536020000|2022-01-30 09:47:00|13784.73|13664.73|13784.6|13664.6|13784.73|13664.73|13784.5|13664.5|7
1643536030000|2022-01-30 09:47:10|13784.58|13664.58|13786.89|13666.89|13786.89|13666.89|13784.33|13664.33|10
1643536040000|2022-01-30 09:47:20|13786.98|13666.98|13787.46|13667.46|13788.25|13668.25|13786.98|13666.98|10
1643536050000|2022-01-30 09:47:30|13787.43|13667.43|13786.39|13666.39|13787.53|13667.53|13786.39|13666.39|9
1643536060000|2022-01-30 09:47:40|13786.41|13666.41|13786.82|13666.82|13787.26|13667.26|13786.4|13666.4|9
1643536070000|2022-01-30 09:47:50|13786.91|13666.91|13786.82|13666.82|13786.91|13666.91|13786.56|13666.56|10
1643536080000|2022-01-30 09:48:00|13786.8|13666.8|13787.61|13667.61|13787.61|13667.61|13786.49|13666.49|9
1643536090000|2022-01-30 09:48:10|13787.47|13667.47|13786.08|13666.08|13787.67|13667.67|13786.08|13666.08|9
1643536100000|2022-01-30 09:48:20|13785.85|13665.85|13784.22|13664.22|13785.85|13665.85|13784.22|13664.22|9
1643536110000|2022-01-30 09:48:30|13784.31|13664.31|13783.49|13663.49|13784.31|13664.31|13783.31|13663.31|10
1643536120000|2022-01-30 09:48:40|13783.54|13663.54|13783.23|13663.23|13783.54|13663.54|13783.14|13663.14|10
1643536130000|2022-01-30 09:48:50|13783.31|13663.31|13782.38|13662.38|13783.32|13663.32|13782.38|13662.38|10
1643536140000|2022-01-30 09:49:00|13782.48|13662.48|13774.91|13654.91|13782.48|13662.48|13774.91|13654.91|10
1643536150000|2022-01-30 09:49:10|13774.08|13654.08|13773.37|13653.37|13774.08|13654.08|13772.65|13652.65|10
1643536160000|2022-01-30 09:49:20|13773.6|13653.6|13773.58|13653.58|13774.19|13654.19|13773.55|13653.55|10
1643536170000|2022-01-30 09:49:30|13773.51|13653.51|13772.82|13652.82|13773.66|13653.66|13772.66|13652.66|10
1643536180000|2022-01-30 09:49:40|13772.65|13652.65|13775|13655|13775|13655|13772.65|13652.65|10
1643536190000|2022-01-30 09:49:50|13776.12|13656.12|13777.36|13657.36|13777.36|13657.36|13775.87|13655.87|10
1643536200000|2022-01-30 09:50:00|13777.25|13657.25|13776.72|13656.72|13777.28|13657.28|13776.53|13656.53|10
1643536210000|2022-01-30 09:50:10|13776.59|13656.59|13774.98|13654.98|13776.89|13656.89|13774.86|13654.86|10
1643536220000|2022-01-30 09:50:20|13774.85|13654.85|13773.45|13653.45|13774.85|13654.85|13773.45|13653.45|10
1643536230000|2022-01-30 09:50:30|13773.54|13653.54|13774|13654|13774.54|13654.54|13773.27|13653.27|10
1643536240000|2022-01-30 09:50:40|13774.25|13654.25|13774.37|13654.37|13774.37|13654.37|13773.73|13653.73|9
1643536250000|2022-01-30 09:50:50|13774.29|13654.29|13775.64|13655.64|13775.64|13655.64|13774.29|13654.29|8
1643536260000|2022-01-30 09:51:00|13775.37|13655.37|13774.79|13654.79|13776|13656|13774.79|13654.79|10
1643536270000|2022-01-30 09:51:10|13775.27|13655.27|13773.88|13653.88|13775.27|13655.27|13773.88|13653.88|10
1643536280000|2022-01-30 09:51:20|13773.79|13653.79|13772.37|13652.37|13773.79|13653.79|13772.12|13652.12|9
1643536290000|2022-01-30 09:51:30|13772.5|13652.5|13772.37|13652.37|13772.5|13652.5|13772.05|13652.05|10
1643536300000|2022-01-30 09:51:40|13772.34|13652.34|13772.29|13652.29|13772.45|13652.45|13771.83|13651.83|9
1643536310000|2022-01-30 09:51:50|13772.39|13652.39|13771.52|13651.52|13772.39|13652.39|13771.52|13651.52|8
1643536320000|2022-01-30 09:52:00|13771.49|13651.49|13771.17|13651.17|13771.49|13651.49|13770.98|13650.98|9
1643536330000|2022-01-30 09:52:10|13771.25|13651.25|13772.38|13652.38|13772.38|13652.38|13771.25|13651.25|9
1643536340000|2022-01-30 09:52:20|13771.93|13651.93|13771.62|13651.62|13771.93|13651.93|13771.6|13651.6|10
1643536350000|2022-01-30 09:52:30|13771.28|13651.28|13771.24|13651.24|13771.28|13651.28|13770.44|13650.44|10
1643536360000|2022-01-30 09:52:40|13771.34|13651.34|13772.15|13652.15|13772.15|13652.15|13771.34|13651.34|9
1643536370000|2022-01-30 09:52:50|13772.1|13652.1|13771.19|13651.19|13772.1|13652.1|13771.07|13651.07|9
1643536380000|2022-01-30 09:53:00|13771.58|13651.58|13771.59|13651.59|13771.73|13651.73|13771.58|13651.58|9
1643536390000|2022-01-30 09:53:10|13771.57|13651.57|13771.67|13651.67|13771.75|13651.75|13771.45|13651.45|8
1643536400000|2022-01-30 09:53:20|13771.79|13651.79|13773.1|13653.1|13773.1|13653.1|13771.79|13651.79|9
1643536410000|2022-01-30 09:53:30|13773.06|13653.06|13773.44|13653.44|13773.51|13653.51|13773.06|13653.06|9
1643536420000|2022-01-30 09:53:40|13773.13|13653.13|13772.99|13652.99|13773.56|13653.56|13772.84|13652.84|10
1643536430000|2022-01-30 09:53:50|13772.85|13652.85|13773.18|13653.18|13773.18|13653.18|13772.79|13652.79|9
1643536440000|2022-01-30 09:54:00|13773.54|13653.54|13775.53|13655.53|13775.55|13655.55|13773.54|13653.54|10
1643536450000|2022-01-30 09:54:10|13775.56|13655.56|13777.52|13657.52|13777.6|13657.6|13775.56|13655.56|10
1643536460000|2022-01-30 09:54:20|13777.91|13657.91|13777.79|13657.79|13778.27|13658.27|13777.79|13657.79|9
1643536470000|2022-01-30 09:54:30|13777.35|13657.35|13776.76|13656.76|13777.35|13657.35|13776.64|13656.64|10
1643536480000|2022-01-30 09:54:40|13776.52|13656.52|13776.67|13656.67|13776.71|13656.71|13776.4|13656.4|10
1643536490000|2022-01-30 09:54:50|13776.6|13656.6|13777.66|13657.66|13777.66|13657.66|13776.6|13656.6|9
1643536500000|2022-01-30 09:55:00|13777.86|13657.86|13778.26|13658.26|13778.4|13658.4|13777.86|13657.86|9
1643536510000|2022-01-30 09:55:10|13778.57|13658.57|13779.23|13659.23|13779.23|13659.23|13778.57|13658.57|9
1643536520000|2022-01-30 09:55:20|13778.98|13658.98|13779.14|13659.14|13779.33|13659.33|13778.98|13658.98|10
1643536530000|2022-01-30 09:55:30|13779.11|13659.11|13777.98|13657.98|13779.11|13659.11|13777.98|13657.98|9
1643536540000|2022-01-30 09:55:40|13777.86|13657.86|13776.96|13656.96|13777.86|13657.86|13776.96|13656.96|9
1643536550000|2022-01-30 09:55:50|13777.24|13657.24|13777.18|13657.18|13777.4|13657.4|13777.12|13657.12|10
1643536560000|2022-01-30 09:56:00|13777.26|13657.26|13778.9|13658.9|13778.9|13658.9|13777.26|13657.26|10
1643536570000|2022-01-30 09:56:10|13778.96|13658.96|13779.85|13659.85|13780.53|13660.53|13778.96|13658.96|9
1643536580000|2022-01-30 09:56:20|13779.87|13659.87|13779.35|13659.35|13780.1|13660.1|13779.21|13659.21|9
1643536590000|2022-01-30 09:56:30|13779.48|13659.48|13778.05|13658.05|13779.48|13659.48|13778.05|13658.05|10
1643536600000|2022-01-30 09:56:40|13778.17|13658.17|13777.91|13657.91|13778.29|13658.29|13777.91|13657.91|9
1643536610000|2022-01-30 09:56:50|13777.63|13657.63|13777.7|13657.7|13777.89|13657.89|13777.58|13657.58|10
1643536620000|2022-01-30 09:57:00|13777.66|13657.66|13777.97|13657.97|13777.97|13657.97|13777.66|13657.66|8
1643536630000|2022-01-30 09:57:10|13777.99|13657.99|13778.23|13658.23|13778.31|13658.31|13777.99|13657.99|9
1643536640000|2022-01-30 09:57:20|13777.42|13657.42|13777.48|13657.48|13777.49|13657.49|13776.54|13656.54|10
1643536650000|2022-01-30 09:57:30|13777.39|13657.39|13777.08|13657.08|13777.54|13657.54|13777.08|13657.08|10
1643536660000|2022-01-30 09:57:40|13776.96|13656.96|13777.04|13657.04|13777.04|13657.04|13776.29|13656.29|9
1643536670000|2022-01-30 09:57:50|13776.87|13656.87|13775.2|13655.2|13776.87|13656.87|13775.2|13655.2|10
1643536680000|2022-01-30 09:58:00|13775.19|13655.19|13775.26|13655.26|13775.29|13655.29|13775.14|13655.14|9
1643536690000|2022-01-30 09:58:10|13775.25|13655.25|13775.41|13655.41|13775.56|13655.56|13775.2|13655.2|10
1643536700000|2022-01-30 09:58:20|13775.47|13655.47|13779.09|13659.09|13779.27|13659.27|13775.47|13655.47|10
1643536710000|2022-01-30 09:58:30|13779.12|13659.12|13779.55|13659.55|13779.79|13659.79|13779.12|13659.12|10
1643536720000|2022-01-30 09:58:40|13779.48|13659.48|13775.89|13655.89|13779.48|13659.48|13775.89|13655.89|10
1643536730000|2022-01-30 09:58:50|13775.88|13655.88|13775.78|13655.78|13775.88|13655.88|13775.03|13655.03|10
1643536740000|2022-01-30 09:59:00|13775.3|13655.3|13775.1|13655.1|13775.43|13655.43|13775.1|13655.1|10
1643536750000|2022-01-30 09:59:10|13775.87|13655.87|13775.46|13655.46|13776.42|13656.42|13775.46|13655.46|10
1643536760000|2022-01-30 09:59:20|13775.3|13655.3|13775.07|13655.07|13775.3|13655.3|13775.04|13655.04|10
1643536770000|2022-01-30 09:59:30|13775.12|13655.12|13773.45|13653.45|13775.47|13655.47|13773.45|13653.45|10
1643536780000|2022-01-30 09:59:40|13773.54|13653.54|13772.03|13652.03|13773.54|13653.54|13771.78|13651.78|9
1643536790000|2022-01-30 09:59:50|13772|13652|13769.9|13649.9|13772.08|13652.08|13769.9|13649.9|10
1643536800000|2022-01-30 10:00:00|13769.48|13649.48|13769.39|13649.39|13769.48|13649.48|13769.06|13649.06|10
1643536810000|2022-01-30 10:00:10|13769.21|13649.21|13768.93|13648.93|13769.21|13649.21|13768.93|13648.93|9
1643536820000|2022-01-30 10:00:20|13768.27|13648.27|13767.73|13647.73|13768.27|13648.27|13767.23|13647.23|10
1643536830000|2022-01-30 10:00:30|13767.83|13647.83|13768.87|13648.87|13768.87|13648.87|13767.83|13647.83|10
1643536840000|2022-01-30 10:00:40|13768.98|13648.98|13768.6|13648.6|13769.06|13649.06|13768.6|13648.6|10
1643536850000|2022-01-30 10:00:50|13768.44|13648.44|13766.77|13646.77|13768.44|13648.44|13766.77|13646.77|9
1643536860000|2022-01-30 10:01:00|13766.58|13646.58|13764.6|13644.6|13766.58|13646.58|13764.6|13644.6|10
1643536870000|2022-01-30 10:01:10|13764.5|13644.5|13764.07|13644.07|13764.68|13644.68|13764.07|13644.07|10
1643536880000|2022-01-30 10:01:20|13763.51|13643.51|13764.11|13644.11|13764.11|13644.11|13763.38|13643.38|10
1643536890000|2022-01-30 10:01:30|13764.24|13644.24|13764.95|13644.95|13765|13645|13763.8|13643.8|10
1643536900000|2022-01-30 10:01:40|13765.16|13645.16|13764.38|13644.38|13765.4|13645.4|13764.35|13644.35|10
1643536910000|2022-01-30 10:01:50|13764.01|13644.01|13763.09|13643.09|13764.01|13644.01|13763.09|13643.09|10
1643536920000|2022-01-30 10:02:00|13763.11|13643.11|13763.8|13643.8|13763.8|13643.8|13762.91|13642.91|10
1643536930000|2022-01-30 10:02:10|13762.83|13642.83|13762.68|13642.68|13762.83|13642.83|13762.48|13642.48|9
1643536940000|2022-01-30 10:02:20|13762.88|13642.88|13762.71|13642.71|13762.93|13642.93|13762.71|13642.71|7
1643536950000|2022-01-30 10:02:30|13762.74|13642.74|13760.73|13640.73|13762.74|13642.74|13760.73|13640.73|9
1643536960000|2022-01-30 10:02:40|13760.71|13640.71|13759.79|13639.79|13760.71|13640.71|13759.79|13639.79|10
1643536970000|2022-01-30 10:02:50|13759.97|13639.97|13761.62|13641.62|13761.62|13641.62|13759.97|13639.97|10
1643536980000|2022-01-30 10:03:00|13761.65|13641.65|13762.93|13642.93|13762.93|13642.93|13761.65|13641.65|9
1643536990000|2022-01-30 10:03:10|13762.84|13642.84|13764.91|13644.91|13764.91|13644.91|13762.84|13642.84|10
1643537000000|2022-01-30 10:03:20|13764.92|13644.92|13765.67|13645.67|13765.67|13645.67|13764.92|13644.92|10
1643537010000|2022-01-30 10:03:30|13765.7|13645.7|13764.54|13644.54|13766.07|13646.07|13764.54|13644.54|10
1643537020000|2022-01-30 10:03:40|13764.36|13644.36|13757.34|13637.34|13764.36|13644.36|13757.34|13637.34|10
1643537030000|2022-01-30 10:03:50|13757.28|13637.28|13754.8|13634.8|13757.28|13637.28|13754.64|13634.64|10
1643537040000|2022-01-30 10:04:00|13754.55|13634.55|13752.45|13632.45|13754.55|13634.55|13752.45|13632.45|10
1643537050000|2022-01-30 10:04:10|13752.68|13632.68|13752.26|13632.26|13753.26|13633.26|13752.26|13632.26|10
1643537060000|2022-01-30 10:04:20|13752.1|13632.1|13753.72|13633.72|13753.72|13633.72|13752.1|13632.1|9
1643537070000|2022-01-30 10:04:30|13754.04|13634.04|13755.38|13635.38|13755.38|13635.38|13754.04|13634.04|9
1643537080000|2022-01-30 10:04:40|13755.39|13635.39|13755.63|13635.63|13755.63|13635.63|13755.01|13635.01|10
1643537090000|2022-01-30 10:04:50|13755.43|13635.43|13755.29|13635.29|13755.45|13635.45|13754.57|13634.57|10
1643537100000|2022-01-30 10:05:00|13755.5|13635.5|13754.57|13634.57|13755.85|13635.85|13754.5|13634.5|9
1643537110000|2022-01-30 10:05:10|13754.64|13634.64|13754.23|13634.23|13754.96|13634.96|13753.96|13633.96|10
1643537120000|2022-01-30 10:05:20|13754.62|13634.62|13756.12|13636.12|13756.12|13636.12|13754.54|13634.54|10
1643537130000|2022-01-30 10:05:30|13756.11|13636.11|13758.17|13638.17|13758.17|13638.17|13756.11|13636.11|9
1643537140000|2022-01-30 10:05:40|13758.09|13638.09|13759.09|13639.09|13759.09|13639.09|13758.09|13638.09|10
1643537150000|2022-01-30 10:05:50|13759.07|13639.07|13759.77|13639.77|13759.77|13639.77|13759.07|13639.07|10
1643537160000|2022-01-30 10:06:00|13759.84|13639.84|13760.26|13640.26|13760.26|13640.26|13759.81|13639.81|9
1643537170000|2022-01-30 10:06:10|13760.2|13640.2|13761.2|13641.2|13761.2|13641.2|13760.2|13640.2|10
1643537180000|2022-01-30 10:06:20|13761.39|13641.39|13763.01|13643.01|13763.02|13643.02|13761.39|13641.39|10
1643537190000|2022-01-30 10:06:30|13763.16|13643.16|13762.73|13642.73|13763.16|13643.16|13762.73|13642.73|10
1643537200000|2022-01-30 10:06:40|13762.94|13642.94|13764.08|13644.08|13764.09|13644.09|13762.94|13642.94|9
1643537210000|2022-01-30 10:06:50|13764.13|13644.13|13764.72|13644.72|13764.72|13644.72|13764.13|13644.13|9
1643537220000|2022-01-30 10:07:00|13764.87|13644.87|13765.83|13645.83|13765.83|13645.83|13764.87|13644.87|8
1643537230000|2022-01-30 10:07:10|13766.26|13646.26|13766.99|13646.99|13767.04|13647.04|13766.24|13646.24|10
1643537240000|2022-01-30 10:07:20|13767.12|13647.12|13767.5|13647.5|13767.5|13647.5|13767.1|13647.1|10
1643537250000|2022-01-30 10:07:30|13767.63|13647.63|13768.25|13648.25|13768.38|13648.38|13767.63|13647.63|9
1643537260000|2022-01-30 10:07:40|13768.16|13648.16|13768.67|13648.67|13768.67|13648.67|13767.7|13647.7|10
1643537270000|2022-01-30 10:07:50|13768.66|13648.66|13769.61|13649.61|13769.61|13649.61|13768.52|13648.52|9
1643537280000|2022-01-30 10:08:00|13769.73|13649.73|13771.37|13651.37|13771.61|13651.61|13769.73|13649.73|10
1643537290000|2022-01-30 10:08:10|13771.49|13651.49|13772.08|13652.08|13772.08|13652.08|13771.47|13651.47|9
1643537300000|2022-01-30 10:08:20|13772.09|13652.09|13772.12|13652.12|13772.47|13652.47|13772.09|13652.09|8
1643537310000|2022-01-30 10:08:30|13772.31|13652.31|13772.13|13652.13|13772.59|13652.59|13772.04|13652.04|9
1643537320000|2022-01-30 10:08:40|13772.16|13652.16|13772.98|13652.98|13772.98|13652.98|13772.07|13652.07|9
1643537330000|2022-01-30 10:08:50|13773.11|13653.11|13774.12|13654.12|13774.14|13654.14|13773.11|13653.11|7
1643537340000|2022-01-30 10:09:00|13774.04|13654.04|13774.99|13654.99|13774.99|13654.99|13774.04|13654.04|10
1643537350000|2022-01-30 10:09:10|13775.03|13655.03|13775.46|13655.46|13775.46|13655.46|13775.03|13655.03|8
1643537360000|2022-01-30 10:09:20|13775.48|13655.48|13775.52|13655.52|13775.53|13655.53|13775.31|13655.31|9
1643537370000|2022-01-30 10:09:30|13775.61|13655.61|13775.52|13655.52|13775.64|13655.64|13775.51|13655.51|7
1643537380000|2022-01-30 10:09:40|13775.18|13655.18|13774.62|13654.62|13775.41|13655.41|13774.55|13654.55|10
1643537390000|2022-01-30 10:09:50|13774.59|13654.59|13775.06|13655.06|13775.06|13655.06|13774.58|13654.58|7
1643537400000|2022-01-30 10:10:00|13774.89|13654.89|13775.1|13655.1|13775.6|13655.6|13774.89|13654.89|9
1643537410000|2022-01-30 10:10:10|13775.28|13655.28|13773.52|13653.52|13775.28|13655.28|13773.52|13653.52|9
1643537420000|2022-01-30 10:10:20|13773.53|13653.53|13773.05|13653.05|13773.53|13653.53|13773|13653|7
1643537430000|2022-01-30 10:10:30|13773.06|13653.06|13773.2|13653.2|13773.2|13653.2|13772.89|13652.89|8
1643537440000|2022-01-30 10:10:40|13773.24|13653.24|13772.72|13652.72|13773.26|13653.26|13772.64|13652.64|10
1643537450000|2022-01-30 10:10:50|13772.66|13652.66|13772.37|13652.37|13772.66|13652.66|13772.3|13652.3|8
1643537460000|2022-01-30 10:11:00|13772.22|13652.22|13770.91|13650.91|13772.22|13652.22|13770.91|13650.91|10
1643537470000|2022-01-30 10:11:10|13770.67|13650.67|13770.89|13650.89|13770.89|13650.89|13770.1|13650.1|9
1643537480000|2022-01-30 10:11:20|13771.46|13651.46|13771.59|13651.59|13772.19|13652.19|13771.38|13651.38|10
1643537490000|2022-01-30 10:11:30|13772.01|13652.01|13771.81|13651.81|13772.05|13652.05|13771.76|13651.76|10
1643537500000|2022-01-30 10:11:40|13771.89|13651.89|13772.24|13652.24|13772.24|13652.24|13771.52|13651.52|10
1643537510000|2022-01-30 10:11:50|13772.37|13652.37|13772.33|13652.33|13772.6|13652.6|13772.33|13652.33|8
1643537520000|2022-01-30 10:12:00|13772.41|13652.41|13772.99|13652.99|13773.1|13653.1|13772.41|13652.41|9
1643537530000|2022-01-30 10:12:10|13772.79|13652.79|13772.14|13652.14|13772.79|13652.79|13772.09|13652.09|10
1643537540000|2022-01-30 10:12:20|13772.08|13652.08|13771.65|13651.65|13772.08|13652.08|13771.28|13651.28|10
1643537550000|2022-01-30 10:12:30|13771.6|13651.6|13771.73|13651.73|13771.94|13651.94|13771.6|13651.6|9
1643537560000|2022-01-30 10:12:40|13771.82|13651.82|13771.96|13651.96|13772.07|13652.07|13771.82|13651.82|9
1643537570000|2022-01-30 10:12:50|13771.78|13651.78|13772.06|13652.06|13772.06|13652.06|13771.73|13651.73|8
1643537580000|2022-01-30 10:13:00|13772.1|13652.1|13771.71|13651.71|13772.1|13652.1|13771.71|13651.71|9
1643537590000|2022-01-30 10:13:10|13771.72|13651.72|13772.22|13652.22|13772.22|13652.22|13771.72|13651.72|6
1643537600000|2022-01-30 10:13:20|13772.33|13652.33|13772.15|13652.15|13772.42|13652.42|13772.15|13652.15|10
1643537610000|2022-01-30 10:13:30|13772.17|13652.17|13772.14|13652.14|13772.26|13652.26|13772.14|13652.14|7
1643537620000|2022-01-30 10:13:40|13772.19|13652.19|13772.03|13652.03|13772.39|13652.39|13772.03|13652.03|6
1643537630000|2022-01-30 10:13:50|13771.88|13651.88|13772.17|13652.17|13772.17|13652.17|13771.87|13651.87|8
1643537640000|2022-01-30 10:14:00|13772.53|13652.53|13772.46|13652.46|13772.88|13652.88|13772.32|13652.32|7
1643537650000|2022-01-30 10:14:10|13772.1|13652.1|13771.43|13651.43|13772.11|13652.11|13771.25|13651.25|10
1643537660000|2022-01-30 10:14:20|13771.37|13651.37|13770.86|13650.86|13771.37|13651.37|13770.85|13650.85|7
1643537670000|2022-01-30 10:14:30|13771.05|13651.05|13770.95|13650.95|13771.15|13651.15|13770.95|13650.95|7
1643537680000|2022-01-30 10:14:40|13771.03|13651.03|13770.8|13650.8|13771.03|13651.03|13770.75|13650.75|8
1643537690000|2022-01-30 10:14:50|13770.78|13650.78|13770.52|13650.52|13770.84|13650.84|13770.42|13650.42|7
1643537700000|2022-01-30 10:15:00|13770.6|13650.6|13770.18|13650.18|13770.6|13650.6|13770.17|13650.17|9
1643537710000|2022-01-30 10:15:10|13770.2|13650.2|13771.33|13651.33|13771.33|13651.33|13770.15|13650.15|6
1643537720000|2022-01-30 10:15:20|13771.84|13651.84|13772.37|13652.37|13772.58|13652.58|13771.6|13651.6|10
1643537730000|2022-01-30 10:15:30|13772.97|13652.97|13771.9|13651.9|13773.16|13653.16|13771.9|13651.9|10
1643537740000|2022-01-30 10:15:40|13771.88|13651.88|13771.41|13651.41|13771.88|13651.88|13771.26|13651.26|10
1643537750000|2022-01-30 10:15:50|13771.25|13651.25|13771.8|13651.8|13772.06|13652.06|13771.18|13651.18|9
1643537760000|2022-01-30 10:16:00|13771.73|13651.73|13770.9|13650.9|13771.73|13651.73|13770.9|13650.9|8
1643537770000|2022-01-30 10:16:10|13770.65|13650.65|13771.07|13651.07|13771.14|13651.14|13770.58|13650.58|7
1643537780000|2022-01-30 10:16:20|13771.16|13651.16|13771.78|13651.78|13771.92|13651.92|13770.59|13650.59|9
1643537790000|2022-01-30 10:16:30|13771.79|13651.79|13771.88|13651.88|13771.95|13651.95|13771.37|13651.37|9
1643537800000|2022-01-30 10:16:40|13771.93|13651.93|13773.06|13653.06|13773.06|13653.06|13771.93|13651.93|10
1643537810000|2022-01-30 10:16:50|13773.08|13653.08|13774.1|13654.1|13774.7|13654.7|13773.08|13653.08|10
1643537820000|2022-01-30 10:17:00|13774.12|13654.12|13774.44|13654.44|13774.44|13654.44|13774.12|13654.12|6
1643537830000|2022-01-30 10:17:10|13774.52|13654.52|13774.82|13654.82|13774.82|13654.82|13774.25|13654.25|9
1643537840000|2022-01-30 10:17:20|13775.18|13655.18|13776.1|13656.1|13776.32|13656.32|13775.09|13655.09|10
1643537850000|2022-01-30 10:17:30|13776.12|13656.12|13775.57|13655.57|13776.15|13656.15|13775.57|13655.57|9
1643537860000|2022-01-30 10:17:40|13775.47|13655.47|13776.12|13656.12|13776.12|13656.12|13775.38|13655.38|10
1643537870000|2022-01-30 10:17:50|13776.14|13656.14|13777.27|13657.27|13777.32|13657.32|13776.13|13656.13|8
1643537880000|2022-01-30 10:18:00|13777.2|13657.2|13778.32|13658.32|13778.36|13658.36|13777.2|13657.2|10
1643537890000|2022-01-30 10:18:10|13778.36|13658.36|13778.67|13658.67|13778.72|13658.72|13778.3|13658.3|8
1643537900000|2022-01-30 10:18:20|13778.79|13658.79|13779.4|13659.4|13779.4|13659.4|13778.79|13658.79|9
1643537910000|2022-01-30 10:18:30|13779.44|13659.44|13779.77|13659.77|13779.77|13659.77|13779.39|13659.39|7
1643537920000|2022-01-30 10:18:40|13779.78|13659.78|13779.76|13659.76|13779.78|13659.78|13779.65|13659.65|7
1643537930000|2022-01-30 10:18:50|13779.81|13659.81|13779.98|13659.98|13779.98|13659.98|13779.72|13659.72|6
1643537940000|2022-01-30 10:19:00|13780.15|13660.15|13781.6|13661.6|13781.6|13661.6|13780.08|13660.08|9
1643537950000|2022-01-30 10:19:10|13782.07|13662.07|13783.86|13663.86|13783.86|13663.86|13781.99|13661.99|10
1643537960000|2022-01-30 10:19:20|13784.43|13664.43|13813.55|13693.55|13813.55|13693.55|13784.43|13664.43|10
1643537970000|2022-01-30 10:19:30|13814.52|13694.52|13825.72|13705.72|13825.72|13705.72|13814.52|13694.52|10
1643537980000|2022-01-30 10:19:40|13825.36|13705.36|13816.84|13696.84|13826.04|13706.04|13816.84|13696.84|9
1643537990000|2022-01-30 10:19:50|13816.86|13696.86|13811.95|13691.95|13816.86|13696.86|13811.39|13691.39|10
1643538000000|2022-01-30 10:20:00|13811.6|13691.6|13812.27|13692.27|13812.44|13692.44|13811.5|13691.5|10
1643538010000|2022-01-30 10:20:10|13811.66|13691.66|13815.84|13695.84|13816.2|13696.2|13811.6|13691.6|10
1643538020000|2022-01-30 10:20:20|13813.75|13693.75|13809.56|13689.56|13813.8|13693.8|13809.56|13689.56|10
1643538030000|2022-01-30 10:20:30|13808.13|13688.13|13799.74|13679.74|13808.13|13688.13|13799.74|13679.74|10
1643538040000|2022-01-30 10:20:40|13799.71|13679.71|13802.68|13682.68|13802.68|13682.68|13799.71|13679.71|10
1643538050000|2022-01-30 10:20:50|13802.91|13682.91|13803.72|13683.72|13803.72|13683.72|13802.88|13682.88|10
1643538060000|2022-01-30 10:21:00|13803.48|13683.48|13799.31|13679.31|13803.61|13683.61|13799.31|13679.31|10
1643538070000|2022-01-30 10:21:10|13799.44|13679.44|13799.89|13679.89|13799.97|13679.97|13799.35|13679.35|10
1643538080000|2022-01-30 10:21:20|13799.68|13679.68|13799.22|13679.22|13800.6|13680.6|13799.22|13679.22|9
1643538090000|2022-01-30 10:21:30|13799.59|13679.59|13798.12|13678.12|13799.86|13679.86|13798.12|13678.12|9
1643538100000|2022-01-30 10:21:40|13797.78|13677.78|13795.21|13675.21|13797.93|13677.93|13795.21|13675.21|9
1643538110000|2022-01-30 10:21:50|13795.01|13675.01|13795.49|13675.49|13795.49|13675.49|13794.52|13674.52|10
1643538120000|2022-01-30 10:22:00|13795.52|13675.52|13794.74|13674.74|13795.52|13675.52|13794.74|13674.74|9
1643538130000|2022-01-30 10:22:10|13794.63|13674.63|13793.96|13673.96|13794.63|13674.63|13793.89|13673.89|10
1643538140000|2022-01-30 10:22:20|13793.91|13673.91|13794.06|13674.06|13794.06|13674.06|13793.6|13673.6|8
1643538150000|2022-01-30 10:22:30|13793.67|13673.67|13793.45|13673.45|13793.94|13673.94|13793.45|13673.45|10
1643538160000|2022-01-30 10:22:40|13793.36|13673.36|13793.65|13673.65|13793.73|13673.73|13793.36|13673.36|8
1643538170000|2022-01-30 10:22:50|13794.14|13674.14|13794.97|13674.97|13795.11|13675.11|13794.14|13674.14|8
1643538180000|2022-01-30 10:23:00|13795.17|13675.17|13794.95|13674.95|13795.35|13675.35|13794.72|13674.72|10
1643538190000|2022-01-30 10:23:10|13794.76|13674.76|13794.28|13674.28|13794.76|13674.76|13794.08|13674.08|10
1643538200000|2022-01-30 10:23:20|13793.72|13673.72|13793.65|13673.65|13793.91|13673.91|13793.63|13673.63|7
1643538210000|2022-01-30 10:23:30|13793.67|13673.67|13793.64|13673.64|13793.75|13673.75|13793.64|13673.64|7
1643538220000|2022-01-30 10:23:40|13793.67|13673.67|13793.7|13673.7|13793.77|13673.77|13793.47|13673.47|9
1643538230000|2022-01-30 10:23:50|13793.44|13673.44|13794.31|13674.31|13794.31|13674.31|13793.44|13673.44|10
1643538240000|2022-01-30 10:24:00|13794.51|13674.51|13793.21|13673.21|13794.51|13674.51|13792.85|13672.85|10
1643538250000|2022-01-30 10:24:10|13793.36|13673.36|13793.64|13673.64|13793.68|13673.68|13793.35|13673.35|10
1643538260000|2022-01-30 10:24:20|13793.7|13673.7|13794.73|13674.73|13794.74|13674.74|13793.7|13673.7|9
1643538270000|2022-01-30 10:24:30|13795.07|13675.07|13795.68|13675.68|13795.68|13675.68|13794.99|13674.99|8
1643538280000|2022-01-30 10:24:40|13795.65|13675.65|13796.06|13676.06|13796.17|13676.17|13795.43|13675.43|8
1643538290000|2022-01-30 10:24:50|13796.08|13676.08|13796.09|13676.09|13796.19|13676.19|13795.38|13675.38|10
1643538300000|2022-01-30 10:25:00|13796.29|13676.29|13797.06|13677.06|13797.06|13677.06|13796.29|13676.29|9
1643538310000|2022-01-30 10:25:10|13797.33|13677.33|13797.14|13677.14|13797.58|13677.58|13797.14|13677.14|8
1643538320000|2022-01-30 10:25:20|13797.23|13677.23|13797.88|13677.88|13797.95|13677.95|13797.23|13677.23|9
1643538330000|2022-01-30 10:25:30|13797.91|13677.91|13797.64|13677.64|13797.98|13677.98|13797.5|13677.5|8
1643538340000|2022-01-30 10:25:40|13797.61|13677.61|13797.83|13677.83|13797.85|13677.85|13797.61|13677.61|10
1643538350000|2022-01-30 10:25:50|13797.79|13677.79|13798.24|13678.24|13798.24|13678.24|13797.79|13677.79|9
1643538360000|2022-01-30 10:26:00|13798.27|13678.27|13797.24|13677.24|13798.57|13678.57|13797.11|13677.11|9
1643538370000|2022-01-30 10:26:10|13797.16|13677.16|13797.59|13677.59|13797.59|13677.59|13797.16|13677.16|9
1643538380000|2022-01-30 10:26:20|13797.67|13677.67|13798.28|13678.28|13798.33|13678.33|13797.67|13677.67|9
1643538390000|2022-01-30 10:26:30|13798.44|13678.44|13797.64|13677.64|13798.56|13678.56|13797.46|13677.46|9
1643538400000|2022-01-30 10:26:40|13798.04|13678.04|13798.81|13678.81|13799.6|13679.6|13798.04|13678.04|10
1643538410000|2022-01-30 10:26:50|13798.88|13678.88|13800.49|13680.49|13800.49|13680.49|13798.88|13678.88|10
1643538420000|2022-01-30 10:27:00|13800.23|13680.23|13800.24|13680.24|13800.49|13680.49|13798.85|13678.85|10
1643538430000|2022-01-30 10:27:10|13800.28|13680.28|13800.34|13680.34|13800.74|13680.74|13800.23|13680.23|10
1643538440000|2022-01-30 10:27:20|13800.46|13680.46|13800.78|13680.78|13800.78|13680.78|13799.94|13679.94|10
1643538450000|2022-01-30 10:27:30|13801.85|13681.85|13804.34|13684.34|13804.34|13684.34|13801.85|13681.85|9
1643538460000|2022-01-30 10:27:40|13806.83|13686.83|13810.16|13690.16|13810.16|13690.16|13806.23|13686.23|10
1643538470000|2022-01-30 10:27:50|13810.14|13690.14|13813.49|13693.49|13813.52|13693.52|13810.14|13690.14|10
1643538480000|2022-01-30 10:28:00|13813.52|13693.52|13813.43|13693.43|13813.61|13693.61|13813.43|13693.43|9
1643538490000|2022-01-30 10:28:10|13813.44|13693.44|13813.75|13693.75|13813.9|13693.9|13813.41|13693.41|10
1643538500000|2022-01-30 10:28:20|13813.76|13693.76|13813.76|13693.76|13813.82|13693.82|13813.69|13693.69|10
1643538510000|2022-01-30 10:28:30|13813.79|13693.79|13813.67|13693.67|13813.93|13693.93|13813.44|13693.44|9
1643538520000|2022-01-30 10:28:40|13813.55|13693.55|13812.79|13692.79|13813.66|13693.66|13812.79|13692.79|8
1643538530000|2022-01-30 10:28:50|13813.29|13693.29|13813.14|13693.14|13813.33|13693.33|13812.9|13692.9|9
1643538540000|2022-01-30 10:29:00|13813.06|13693.06|13812.44|13692.44|13813.06|13693.06|13812.43|13692.43|10
1643538550000|2022-01-30 10:29:10|13812.5|13692.5|13811.09|13691.09|13812.5|13692.5|13811.09|13691.09|10
1643538560000|2022-01-30 10:29:20|13810.8|13690.8|13810.57|13690.57|13810.8|13690.8|13810.52|13690.52|7
1643538570000|2022-01-30 10:29:30|13810.55|13690.55|13810.61|13690.61|13810.61|13690.61|13810.37|13690.37|9
1643538580000|2022-01-30 10:29:40|13810.49|13690.49|13810.51|13690.51|13810.96|13690.96|13810.49|13690.49|10
1643538590000|2022-01-30 10:29:50|13810.56|13690.56|13811.27|13691.27|13811.35|13691.35|13810.56|13690.56|10
1643538600000|2022-01-30 10:30:00|13811.24|13691.24|13811.36|13691.36|13811.36|13691.36|13811.19|13691.19|9
1643538610000|2022-01-30 10:30:10|13811.63|13691.63|13810.56|13690.56|13811.7|13691.7|13810.54|13690.54|8
1643538620000|2022-01-30 10:30:20|13809.77|13689.77|13810.39|13690.39|13810.39|13690.39|13809.76|13689.76|10
1643538630000|2022-01-30 10:30:30|13810.4|13690.4|13810.09|13690.09|13810.46|13690.46|13809.89|13689.89|9
1643538640000|2022-01-30 10:30:40|13810.17|13690.17|13810.35|13690.35|13810.35|13690.35|13810.05|13690.05|9
1643538650000|2022-01-30 10:30:50|13810.38|13690.38|13811.19|13691.19|13811.19|13691.19|13810.38|13690.38|10
1643538660000|2022-01-30 10:31:00|13811.24|13691.24|13811.78|13691.78|13811.78|13691.78|13811.24|13691.24|10
1643538670000|2022-01-30 10:31:10|13811.98|13691.98|13811.98|13691.98|13812.05|13692.05|13811.75|13691.75|8
1643538680000|2022-01-30 10:31:20|13812.44|13692.44|13812.83|13692.83|13812.83|13692.83|13812.42|13692.42|9
1643538690000|2022-01-30 10:31:30|13812.86|13692.86|13812.86|13692.86|13812.88|13692.88|13812.69|13692.69|10
1643538700000|2022-01-30 10:31:40|13812.91|13692.91|13814.57|13694.57|13814.69|13694.69|13812.91|13692.91|10
1643538710000|2022-01-30 10:31:50|13814.75|13694.75|13814.69|13694.69|13814.8|13694.8|13814.51|13694.51|10
1643538720000|2022-01-30 10:32:00|13814.77|13694.77|13814.52|13694.52|13815.26|13695.26|13814.52|13694.52|10
1643538730000|2022-01-30 10:32:10|13814.5|13694.5|13814.71|13694.71|13814.71|13694.71|13814.38|13694.38|9
1643538740000|2022-01-30 10:32:20|13814.73|13694.73|13816.53|13696.53|13816.53|13696.53|13814.73|13694.73|10
1643538750000|2022-01-30 10:32:30|13816.56|13696.56|13817.23|13697.23|13817.23|13697.23|13816.56|13696.56|9
1643538760000|2022-01-30 10:32:40|13817.39|13697.39|13817.87|13697.87|13817.92|13697.92|13817.39|13697.39|9
1643538770000|2022-01-30 10:32:50|13818.12|13698.12|13818.66|13698.66|13818.81|13698.81|13818.12|13698.12|10
1643538780000|2022-01-30 10:33:00|13818.62|13698.62|13817.6|13697.6|13818.86|13698.86|13817.6|13697.6|10
1643538790000|2022-01-30 10:33:10|13817.14|13697.14|13816.8|13696.8|13817.14|13697.14|13816.55|13696.55|8
1643538800000|2022-01-30 10:33:20|13816.75|13696.75|13817|13697|13817.64|13697.64|13816.75|13696.75|10
1643538810000|2022-01-30 10:33:30|13816.79|13696.79|13816.57|13696.57|13816.94|13696.94|13816.41|13696.41|10
1643538820000|2022-01-30 10:33:40|13816.76|13696.76|13816.94|13696.94|13816.94|13696.94|13816.67|13696.67|9
1643538830000|2022-01-30 10:33:50|13816.92|13696.92|13816.92|13696.92|13817.04|13697.04|13816.78|13696.78|7
1643538840000|2022-01-30 10:34:00|13816.94|13696.94|13817.62|13697.62|13817.95|13697.95|13816.94|13696.94|10
1643538850000|2022-01-30 10:34:10|13817.52|13697.52|13816.48|13696.48|13817.52|13697.52|13816.48|13696.48|9
1643538860000|2022-01-30 10:34:20|13816.6|13696.6|13817.02|13697.02|13817.02|13697.02|13816.6|13696.6|10
1643538870000|2022-01-30 10:34:30|13817.05|13697.05|13817.42|13697.42|13817.47|13697.47|13816.9|13696.9|6
1643538880000|2022-01-30 10:34:40|13817.5|13697.5|13818.49|13698.49|13818.49|13698.49|13817.5|13697.5|9
1643538890000|2022-01-30 10:34:50|13818.55|13698.55|13819.86|13699.86|13819.95|13699.95|13818.55|13698.55|8
1643538900000|2022-01-30 10:35:00|13819.89|13699.89|13819.37|13699.37|13820.1|13700.1|13819.31|13699.31|10
1643538910000|2022-01-30 10:35:10|13819.38|13699.38|13818.96|13698.96|13819.45|13699.45|13818.96|13698.96|9
1643538920000|2022-01-30 10:35:20|13818.95|13698.95|13818.49|13698.49|13819.07|13699.07|13818.27|13698.27|10
1643538930000|2022-01-30 10:35:30|13818.48|13698.48|13816.89|13696.89|13818.48|13698.48|13816.89|13696.89|9
1643538940000|2022-01-30 10:35:40|13816.83|13696.83|13816.84|13696.84|13817.03|13697.03|13816.53|13696.53|9
1643538950000|2022-01-30 10:35:50|13816.81|13696.81|13816.19|13696.19|13816.81|13696.81|13816.19|13696.19|6
1643538960000|2022-01-30 10:36:00|13816.21|13696.21|13816.93|13696.93|13816.93|13696.93|13816.21|13696.21|7
1643538970000|2022-01-30 10:36:10|13816.87|13696.87|13817.16|13697.16|13817.28|13697.28|13816.87|13696.87|8
1643538980000|2022-01-30 10:36:20|13817.06|13697.06|13816.98|13696.98|13817.25|13697.25|13816.93|13696.93|10
1643538990000|2022-01-30 10:36:30|13816.81|13696.81|13816.44|13696.44|13816.81|13696.81|13816.22|13696.22|10
1643539000000|2022-01-30 10:36:40|13816.43|13696.43|13817.96|13697.96|13817.96|13697.96|13816.41|13696.41|9
1643539010000|2022-01-30 10:36:50|13817.99|13697.99|13819.79|13699.79|13819.79|13699.79|13817.98|13697.98|10
1643539020000|2022-01-30 10:37:00|13819.77|13699.77|13819.91|13699.91|13820.1|13700.1|13819.68|13699.68|10
1643539030000|2022-01-30 10:37:10|13820|13700|13821.54|13701.54|13821.54|13701.54|13820|13700|10
1643539040000|2022-01-30 10:37:20|13821.45|13701.45|13821.18|13701.18|13821.45|13701.45|13820.7|13700.7|7
1643539050000|2022-01-30 10:37:30|13821.13|13701.13|13822.55|13702.55|13822.55|13702.55|13821.13|13701.13|10
1643539060000|2022-01-30 10:37:40|13822.45|13702.45|13822.73|13702.73|13822.73|13702.73|13822.23|13702.23|9
1643539070000|2022-01-30 10:37:50|13823.47|13703.47|13823.97|13703.97|13824.28|13704.28|13823.47|13703.47|8
1643539080000|2022-01-30 10:38:00|13824.07|13704.07|13824.68|13704.68|13824.7|13704.7|13824.07|13704.07|10
1643539090000|2022-01-30 10:38:10|13825.3|13705.3|13826.45|13706.45|13826.81|13706.81|13825.3|13705.3|10
1643539100000|2022-01-30 10:38:20|13826.38|13706.38|13826.98|13706.98|13826.98|13706.98|13826.38|13706.38|10
1643539110000|2022-01-30 10:38:30|13827.78|13707.78|13831.66|13711.66|13831.66|13711.66|13827.78|13707.78|10
1643539120000|2022-01-30 10:38:40|13832.35|13712.35|13838.69|13718.69|13838.69|13718.69|13832.35|13712.35|10
1643539130000|2022-01-30 10:38:50|13838.33|13718.33|13838.23|13718.23|13838.4|13718.4|13837.76|13717.76|10
1643539140000|2022-01-30 10:39:00|13838.05|13718.05|13840.6|13720.6|13840.6|13720.6|13837.92|13717.92|10
1643539150000|2022-01-30 10:39:10|13840.85|13720.85|13840.4|13720.4|13840.85|13720.85|13840.4|13720.4|9
1643539160000|2022-01-30 10:39:20|13839.77|13719.77|13838.8|13718.8|13839.77|13719.77|13838.79|13718.79|9
1643539170000|2022-01-30 10:39:30|13839.39|13719.39|13838.87|13718.87|13839.39|13719.39|13838.87|13718.87|10
1643539180000|2022-01-30 10:39:40|13839.91|13719.91|13841.99|13721.99|13841.99|13721.99|13839.72|13719.72|9
1643539190000|2022-01-30 10:39:50|13841.93|13721.93|13841.88|13721.88|13842.06|13722.06|13841.47|13721.47|10
1643539200000|2022-01-30 10:40:00|13841.72|13721.72|13841.45|13721.45|13842.51|13722.51|13841.36|13721.36|8
1643539210000|2022-01-30 10:40:10|13841.31|13721.31|13844.45|13724.45|13844.45|13724.45|13841.31|13721.31|10
1643539220000|2022-01-30 10:40:20|13844.56|13724.56|13848.14|13728.14|13848.17|13728.17|13844.45|13724.45|10
1643539230000|2022-01-30 10:40:30|13848.32|13728.32|13850.69|13730.69|13850.74|13730.74|13848.32|13728.32|10
1643539240000|2022-01-30 10:40:40|13850.91|13730.91|13852.8|13732.8|13852.8|13732.8|13850.57|13730.57|10
1643539250000|2022-01-30 10:40:50|13853.17|13733.17|13855.88|13735.88|13855.88|13735.88|13853.1|13733.1|10
1643539260000|2022-01-30 10:41:00|13855.6|13735.6|13854.69|13734.69|13855.93|13735.93|13854.69|13734.69|9
1643539270000|2022-01-30 10:41:10|13854.65|13734.65|13855.6|13735.6|13855.6|13735.6|13854.54|13734.54|10
1643539280000|2022-01-30 10:41:20|13855.47|13735.47|13855.94|13735.94|13855.94|13735.94|13855.46|13735.46|10
1643539290000|2022-01-30 10:41:30|13855.89|13735.89|13856.99|13736.99|13856.99|13736.99|13855.89|13735.89|10
1643539300000|2022-01-30 10:41:40|13857|13737|13856.58|13736.58|13857.06|13737.06|13856.05|13736.05|10
1643539310000|2022-01-30 10:41:50|13856.5|13736.5|13856.79|13736.79|13856.79|13736.79|13856.5|13736.5|10
1643539320000|2022-01-30 10:42:00|13856.81|13736.81|13856.14|13736.14|13856.81|13736.81|13856|13736|9
1643539330000|2022-01-30 10:42:10|13856.2|13736.2|13856.27|13736.27|13857.1|13737.1|13855.94|13735.94|10
1643539340000|2022-01-30 10:42:20|13855.62|13735.62|13854.26|13734.26|13855.62|13735.62|13854.26|13734.26|10
1643539350000|2022-01-30 10:42:30|13854.05|13734.05|13853.58|13733.58|13854.46|13734.46|13853.41|13733.41|10
1643539360000|2022-01-30 10:42:40|13853.45|13733.45|13852.49|13732.49|13853.45|13733.45|13852.49|13732.49|10
1643539370000|2022-01-30 10:42:50|13852.44|13732.44|13852.08|13732.08|13852.61|13732.61|13852.04|13732.04|10
1643539380000|2022-01-30 10:43:00|13852.17|13732.17|13852.08|13732.08|13852.25|13732.25|13851.08|13731.08|9
1643539390000|2022-01-30 10:43:10|13852.47|13732.47|13853.13|13733.13|13853.13|13733.13|13852.34|13732.34|10
1643539400000|2022-01-30 10:43:20|13853.08|13733.08|13855.08|13735.08|13855.33|13735.33|13853.08|13733.08|10
1643539410000|2022-01-30 10:43:30|13855.01|13735.01|13854.96|13734.96|13855.11|13735.11|13854.91|13734.91|9
1643539420000|2022-01-30 10:43:40|13855.08|13735.08|13855.67|13735.67|13855.67|13735.67|13855.08|13735.08|10
1643539430000|2022-01-30 10:43:50|13855.65|13735.65|13855.61|13735.61|13855.82|13735.82|13855.59|13735.59|10
1643539440000|2022-01-30 10:44:00|13855.55|13735.55|13855.05|13735.05|13855.55|13735.55|13855.05|13735.05|9
1643539450000|2022-01-30 10:44:10|13854.96|13734.96|13854.77|13734.77|13854.96|13734.96|13854.59|13734.59|10
1643539460000|2022-01-30 10:44:20|13854.17|13734.17|13854.82|13734.82|13854.82|13734.82|13853.91|13733.91|10
1643539470000|2022-01-30 10:44:30|13854.83|13734.83|13855.17|13735.17|13855.65|13735.65|13854.83|13734.83|10
1643539480000|2022-01-30 10:44:40|13855.12|13735.12|13854.36|13734.36|13855.37|13735.37|13854.36|13734.36|10
1643539490000|2022-01-30 10:44:50|13854.73|13734.73|13855.03|13735.03|13855.14|13735.14|13854.7|13734.7|10
1643539500000|2022-01-30 10:45:00|13854.99|13734.99|13854.81|13734.81|13854.99|13734.99|13854.48|13734.48|9
1643539510000|2022-01-30 10:45:10|13854.88|13734.88|13853.48|13733.48|13854.88|13734.88|13853.48|13733.48|9
1643539520000|2022-01-30 10:45:20|13852.93|13732.93|13850.52|13730.52|13853.12|13733.12|13850.52|13730.52|10
1643539530000|2022-01-30 10:45:30|13850.03|13730.03|13848.1|13728.1|13850.03|13730.03|13848.1|13728.1|10
1643539540000|2022-01-30 10:45:40|13847.92|13727.92|13846.38|13726.38|13847.92|13727.92|13846.38|13726.38|10
1643539550000|2022-01-30 10:45:50|13846.18|13726.18|13843.81|13723.81|13846.21|13726.21|13843.81|13723.81|8
1643539560000|2022-01-30 10:46:00|13843.44|13723.44|13841.24|13721.24|13843.44|13723.44|13841.24|13721.24|10
1643539570000|2022-01-30 10:46:10|13841.14|13721.14|13841.17|13721.17|13841.52|13721.52|13841.14|13721.14|10
1643539580000|2022-01-30 10:46:20|13841.76|13721.76|13841.96|13721.96|13842.33|13722.33|13841.59|13721.59|10
1643539590000|2022-01-30 10:46:30|13842|13722|13841.76|13721.76|13842.2|13722.2|13841.63|13721.63|9
1643539600000|2022-01-30 10:46:40|13841.68|13721.68|13839.85|13719.85|13841.68|13721.68|13839.85|13719.85|9
1643539610000|2022-01-30 10:46:50|13839.65|13719.65|13839.25|13719.25|13839.84|13719.84|13839.14|13719.14|10
1643539620000|2022-01-30 10:47:00|13839.23|13719.23|13839.15|13719.15|13839.41|13719.41|13839.15|13719.15|10
1643539630000|2022-01-30 10:47:10|13838.73|13718.73|13837.81|13717.81|13838.73|13718.73|13837.76|13717.76|10
1643539640000|2022-01-30 10:47:20|13837.75|13717.75|13837.85|13717.85|13837.99|13717.99|13837.75|13717.75|8
1643539650000|2022-01-30 10:47:30|13837.55|13717.55|13837.74|13717.74|13837.74|13717.74|13837.07|13717.07|10
1643539660000|2022-01-30 10:47:40|13838.3|13718.3|13838.19|13718.19|13838.3|13718.3|13837.95|13717.95|9
1643539670000|2022-01-30 10:47:50|13838.24|13718.24|13839.08|13719.08|13839.08|13719.08|13838.24|13718.24|10
1643539680000|2022-01-30 10:48:00|13839.02|13719.02|13840.15|13720.15|13840.15|13720.15|13839.02|13719.02|10
1643539690000|2022-01-30 10:48:10|13839.94|13719.94|13839.33|13719.33|13839.94|13719.94|13839.05|13719.05|10
1643539700000|2022-01-30 10:48:20|13839.36|13719.36|13843.58|13723.58|13843.58|13723.58|13839.36|13719.36|10
1643539710000|2022-01-30 10:48:30|13843.76|13723.76|13844.62|13724.62|13844.62|13724.62|13843.76|13723.76|9
1643539720000|2022-01-30 10:48:40|13844.84|13724.84|13846.43|13726.43|13846.77|13726.77|13844.84|13724.84|10
1643539730000|2022-01-30 10:48:50|13846.44|13726.44|13845.64|13725.64|13846.44|13726.44|13845.64|13725.64|8
1643539740000|2022-01-30 10:49:00|13845.42|13725.42|13845.13|13725.13|13845.42|13725.42|13844.85|13724.85|10
1643539750000|2022-01-30 10:49:10|13845.07|13725.07|13845.52|13725.52|13845.52|13725.52|13844.87|13724.87|10
1643539760000|2022-01-30 10:49:20|13845.55|13725.55|13846.32|13726.32|13846.32|13726.32|13845.55|13725.55|9
1643539770000|2022-01-30 10:49:30|13846.4|13726.4|13847.2|13727.2|13847.2|13727.2|13846.4|13726.4|9
1643539780000|2022-01-30 10:49:40|13847.13|13727.13|13847.56|13727.56|13847.78|13727.78|13847.09|13727.09|10
1643539790000|2022-01-30 10:49:50|13847.54|13727.54|13846.86|13726.86|13847.54|13727.54|13846.66|13726.66|10
1643539800000|2022-01-30 10:50:00|13846.89|13726.89|13846.79|13726.79|13846.89|13726.89|13846.72|13726.72|8
1643539810000|2022-01-30 10:50:10|13846.85|13726.85|13846.86|13726.86|13846.99|13726.99|13846.78|13726.78|9
1643539820000|2022-01-30 10:50:20|13846.87|13726.87|13845.28|13725.28|13847.16|13727.16|13845.28|13725.28|9
1643539830000|2022-01-30 10:50:30|13845.13|13725.13|13844.77|13724.77|13845.16|13725.16|13844.59|13724.59|10
1643539840000|2022-01-30 10:50:40|13844.07|13724.07|13842.96|13722.96|13844.07|13724.07|13842.96|13722.96|10
1643539850000|2022-01-30 10:50:50|13843.42|13723.42|13843.4|13723.4|13843.47|13723.47|13843.38|13723.38|9
1643539860000|2022-01-30 10:51:00|13842.75|13722.75|13844.41|13724.41|13844.41|13724.41|13842.7|13722.7|10
1643539870000|2022-01-30 10:51:10|13844.95|13724.95|13846.7|13726.7|13846.7|13726.7|13844.95|13724.95|9
1643539880000|2022-01-30 10:51:20|13846.78|13726.78|13845.68|13725.68|13846.78|13726.78|13845.37|13725.37|10
1643539890000|2022-01-30 10:51:30|13845.63|13725.63|13845.68|13725.68|13845.85|13725.85|13845.63|13725.63|8
1643539900000|2022-01-30 10:51:40|13845.52|13725.52|13845.18|13725.18|13845.56|13725.56|13845.18|13725.18|10
1643539910000|2022-01-30 10:51:50|13845.13|13725.13|13845.59|13725.59|13845.73|13725.73|13845.13|13725.13|10
1643539920000|2022-01-30 10:52:00|13845.6|13725.6|13845.62|13725.62|13845.74|13725.74|13845.59|13725.59|6
1643539930000|2022-01-30 10:52:10|13845.66|13725.66|13845.1|13725.1|13845.76|13725.76|13844.56|13724.56|9
1643539940000|2022-01-30 10:52:20|13844.81|13724.81|13843.16|13723.16|13844.81|13724.81|13843.16|13723.16|10
1643539950000|2022-01-30 10:52:30|13842.88|13722.88|13842.01|13722.01|13842.88|13722.88|13842.01|13722.01|7
1643539960000|2022-01-30 10:52:40|13842|13722|13841.85|13721.85|13842|13722|13840.99|13720.99|10
1643539970000|2022-01-30 10:52:50|13841.84|13721.84|13843.65|13723.65|13843.65|13723.65|13841.84|13721.84|10
1643539980000|2022-01-30 10:53:00|13843.61|13723.61|13844.05|13724.05|13844.08|13724.08|13843.61|13723.61|9
1643539990000|2022-01-30 10:53:10|13843.9|13723.9|13844.42|13724.42|13844.56|13724.56|13843.9|13723.9|9
1643540000000|2022-01-30 10:53:20|13844.36|13724.36|13843.7|13723.7|13844.36|13724.36|13843.54|13723.54|7
1643540010000|2022-01-30 10:53:30|13843.68|13723.68|13842.31|13722.31|13843.68|13723.68|13841.82|13721.82|8
1643540020000|2022-01-30 10:53:40|13842.5|13722.5|13842.76|13722.76|13842.83|13722.83|13842.5|13722.5|8
1643540030000|2022-01-30 10:53:50|13842.92|13722.92|13844.09|13724.09|13844.09|13724.09|13842.66|13722.66|10
1643540040000|2022-01-30 10:54:00|13844|13724|13843.93|13723.93|13844.12|13724.12|13843.9|13723.9|9
1643540050000|2022-01-30 10:54:10|13843.87|13723.87|13843.94|13723.94|13843.94|13723.94|13843.7|13723.7|8
1643540060000|2022-01-30 10:54:20|13843.18|13723.18|13842.57|13722.57|13843.18|13723.18|13842.42|13722.42|10
1643540070000|2022-01-30 10:54:30|13843.42|13723.42|13843.73|13723.73|13844.16|13724.16|13843.42|13723.42|9
1643540080000|2022-01-30 10:54:40|13843.82|13723.82|13843.9|13723.9|13843.9|13723.9|13843.59|13723.59|9
1643540090000|2022-01-30 10:54:50|13843.94|13723.94|13844.63|13724.63|13844.65|13724.65|13843.94|13723.94|9
1643540100000|2022-01-30 10:55:00|13844.94|13724.94|13844.3|13724.3|13845.09|13725.09|13844.23|13724.23|7
1643540110000|2022-01-30 10:55:10|13844.54|13724.54|13845.45|13725.45|13845.5|13725.5|13844.51|13724.51|9
1643540120000|2022-01-30 10:55:20|13845.67|13725.67|13847.02|13727.02|13847.02|13727.02|13845.67|13725.67|10
1643540130000|2022-01-30 10:55:30|13847.12|13727.12|13845.91|13725.91|13847.12|13727.12|13845.91|13725.91|10
1643540140000|2022-01-30 10:55:40|13845.83|13725.83|13845.3|13725.3|13845.96|13725.96|13845.13|13725.13|8
1643540150000|2022-01-30 10:55:50|13845.35|13725.35|13845.76|13725.76|13845.76|13725.76|13845.31|13725.31|10
1643540160000|2022-01-30 10:56:00|13845.78|13725.78|13846.77|13726.77|13846.77|13726.77|13845.78|13725.78|10
1643540170000|2022-01-30 10:56:10|13846.72|13726.72|13846.6|13726.6|13846.72|13726.72|13846.46|13726.46|8
1643540180000|2022-01-30 10:56:20|13846.46|13726.46|13847.12|13727.12|13847.2|13727.2|13846.46|13726.46|9
1643540190000|2022-01-30 10:56:30|13847.13|13727.13|13848|13728|13848|13728|13846.99|13726.99|8
1643540200000|2022-01-30 10:56:40|13848.09|13728.09|13849.05|13729.05|13849.24|13729.24|13848.09|13728.09|10
1643540210000|2022-01-30 10:56:50|13849.15|13729.15|13848.36|13728.36|13849.15|13729.15|13848.36|13728.36|8
1643540220000|2022-01-30 10:57:00|13848.47|13728.47|13847.97|13727.97|13848.47|13728.47|13847.95|13727.95|9
1643540230000|2022-01-30 10:57:10|13847.93|13727.93|13847.56|13727.56|13847.93|13727.93|13847.56|13727.56|8
1643540240000|2022-01-30 10:57:20|13847.7|13727.7|13848.79|13728.79|13848.88|13728.88|13847.7|13727.7|10
1643540250000|2022-01-30 10:57:30|13848.76|13728.76|13849.2|13729.2|13849.54|13729.54|13848.72|13728.72|10
1643540260000|2022-01-30 10:57:40|13849.18|13729.18|13850.24|13730.24|13850.24|13730.24|13849.18|13729.18|10
1643540270000|2022-01-30 10:57:50|13850.35|13730.35|13850.05|13730.05|13850.35|13730.35|13849.82|13729.82|9
1643540280000|2022-01-30 10:58:00|13850.23|13730.23|13852.17|13732.17|13852.17|13732.17|13850.23|13730.23|10
1643540290000|2022-01-30 10:58:10|13852.33|13732.33|13853.47|13733.47|13853.5|13733.5|13852.33|13732.33|10
1643540300000|2022-01-30 10:58:20|13853.3|13733.3|13852.6|13732.6|13853.31|13733.31|13852.6|13732.6|10
1643540310000|2022-01-30 10:58:30|13852.66|13732.66|13854.94|13734.94|13854.94|13734.94|13852.66|13732.66|8
1643540320000|2022-01-30 10:58:40|13855.56|13735.56|13857.41|13737.41|13857.52|13737.52|13855.56|13735.56|10
1643540330000|2022-01-30 10:58:50|13857.89|13737.89|13857.74|13737.74|13857.89|13737.89|13857.26|13737.26|10
1643540340000|2022-01-30 10:59:00|13857.75|13737.75|13858.2|13738.2|13858.25|13738.25|13857.66|13737.66|10
1643540350000|2022-01-30 10:59:10|13858.08|13738.08|13858.5|13738.5|13858.54|13738.54|13858.02|13738.02|9
1643540360000|2022-01-30 10:59:20|13858.79|13738.79|13858.64|13738.64|13858.79|13738.79|13858.46|13738.46|10
1643540370000|2022-01-30 10:59:30|13858.74|13738.74|13859.67|13739.67|13859.79|13739.79|13858.71|13738.71|9
1643540380000|2022-01-30 10:59:40|13859.64|13739.64|13859.93|13739.93|13860.01|13740.01|13859.6|13739.6|10
1643540390000|2022-01-30 10:59:50|13859.95|13739.95|13860.97|13740.97|13860.97|13740.97|13859.95|13739.95|10
1643540400000|2022-01-30 11:00:00|13860.96|13740.96|13860.53|13740.53|13860.96|13740.96|13860.22|13740.22|9
1643540410000|2022-01-30 11:00:10|13860.49|13740.49|13861.31|13741.31|13861.65|13741.65|13860.49|13740.49|10
1643540420000|2022-01-30 11:00:20|13861.16|13741.16|13860.28|13740.28|13861.16|13741.16|13860.28|13740.28|10
1643540430000|2022-01-30 11:00:30|13860.2|13740.2|13860.67|13740.67|13860.67|13740.67|13860.09|13740.09|10
1643540440000|2022-01-30 11:00:40|13860.68|13740.68|13860.34|13740.34|13860.99|13740.99|13860.34|13740.34|10
1643540450000|2022-01-30 11:00:50|13860.33|13740.33|13860.6|13740.6|13860.63|13740.63|13860.18|13740.18|9
1643540460000|2022-01-30 11:01:00|13860.57|13740.57|13860.23|13740.23|13860.58|13740.58|13860.23|13740.23|10
1643540470000|2022-01-30 11:01:10|13860.16|13740.16|13861.27|13741.27|13861.27|13741.27|13859.76|13739.76|9
1643540480000|2022-01-30 11:01:20|13861.1|13741.1|13862.58|13742.58|13862.74|13742.74|13861.1|13741.1|8
1643540490000|2022-01-30 11:01:30|13862.56|13742.56|13862.63|13742.63|13862.94|13742.94|13862.56|13742.56|10
1643540500000|2022-01-30 11:01:40|13862.55|13742.55|13862.53|13742.53|13862.68|13742.68|13862.52|13742.52|7
1643540510000|2022-01-30 11:01:50|13862.44|13742.44|13862.21|13742.21|13862.44|13742.44|13862.2|13742.2|8
1643540520000|2022-01-30 11:02:00|13862.13|13742.13|13861.8|13741.8|13862.33|13742.33|13861.5|13741.5|10
1643540530000|2022-01-30 11:02:10|13861.94|13741.94|13861.7|13741.7|13862.01|13742.01|13861.54|13741.54|7
1643540540000|2022-01-30 11:02:20|13861.68|13741.68|13860|13740|13861.68|13741.68|13860|13740|9
1643540550000|2022-01-30 11:02:30|13860.37|13740.37|13857.59|13737.59|13860.67|13740.67|13857.59|13737.59|10
1643540560000|2022-01-30 11:02:40|13857.6|13737.6|13856.53|13736.53|13857.68|13737.68|13856.53|13736.53|8
1643540570000|2022-01-30 11:02:50|13856.59|13736.59|13855.87|13735.87|13856.59|13736.59|13855.77|13735.77|10
1643540580000|2022-01-30 11:03:00|13855.84|13735.84|13854.46|13734.46|13856|13736|13854.46|13734.46|9
1643540590000|2022-01-30 11:03:10|13854.41|13734.41|13853.95|13733.95|13854.56|13734.56|13853.81|13733.81|10
1643540600000|2022-01-30 11:03:20|13853.94|13733.94|13853.12|13733.12|13853.94|13733.94|13853.12|13733.12|8
1643540610000|2022-01-30 11:03:30|13853.13|13733.13|13852.95|13732.95|13853.13|13733.13|13852.92|13732.92|7
1643540620000|2022-01-30 11:03:40|13852.64|13732.64|13852.25|13732.25|13852.64|13732.64|13852.23|13732.23|8
1643540630000|2022-01-30 11:03:50|13851.97|13731.97|13850.57|13730.57|13851.97|13731.97|13850.57|13730.57|10
1643540640000|2022-01-30 11:04:00|13850.42|13730.42|13850.3|13730.3|13850.66|13730.66|13850.3|13730.3|8
1643540650000|2022-01-30 11:04:10|13850.21|13730.21|13850.36|13730.36|13850.36|13730.36|13849.99|13729.99|8
1643540660000|2022-01-30 11:04:20|13850.47|13730.47|13850.35|13730.35|13850.53|13730.53|13850.32|13730.32|9
1643540670000|2022-01-30 11:04:30|13850.22|13730.22|13850.44|13730.44|13850.48|13730.48|13850.22|13730.22|8
1643540680000|2022-01-30 11:04:40|13850.46|13730.46|13849.97|13729.97|13850.46|13730.46|13849.92|13729.92|9
1643540690000|2022-01-30 11:04:50|13849.84|13729.84|13848.57|13728.57|13849.84|13729.84|13848.57|13728.57|6
1643540700000|2022-01-30 11:05:00|13848.62|13728.62|13850.53|13730.53|13850.53|13730.53|13848.23|13728.23|9
1643540710000|2022-01-30 11:05:10|13850.76|13730.76|13850.21|13730.21|13851.12|13731.12|13850.21|13730.21|8
1643540720000|2022-01-30 11:05:20|13849.68|13729.68|13849.26|13729.26|13849.68|13729.68|13849.26|13729.26|9
1643540730000|2022-01-30 11:05:30|13849.23|13729.23|13849.27|13729.27|13849.27|13729.27|13848.78|13728.78|8
1643540740000|2022-01-30 11:05:40|13849.38|13729.38|13850.31|13730.31|13850.31|13730.31|13849.04|13729.04|9
1643540750000|2022-01-30 11:05:50|13850.41|13730.41|13851.38|13731.38|13851.38|13731.38|13850.24|13730.24|10
1643540760000|2022-01-30 11:06:00|13851.36|13731.36|13852|13732|13852|13732|13851.36|13731.36|8
1643540770000|2022-01-30 11:06:10|13851.96|13731.96|13851.05|13731.05|13851.96|13731.96|13850.9|13730.9|9
1643540780000|2022-01-30 11:06:20|13851.1|13731.1|13851.65|13731.65|13851.69|13731.69|13851.08|13731.08|9
1643540790000|2022-01-30 11:06:30|13851.45|13731.45|13851.52|13731.52|13851.61|13731.61|13851.45|13731.45|9
1643540800000|2022-01-30 11:06:40|13851.71|13731.71|13852.6|13732.6|13852.6|13732.6|13851.71|13731.71|7
1643540810000|2022-01-30 11:06:50|13852.62|13732.62|13852.7|13732.7|13852.96|13732.96|13852.22|13732.22|9
1643540820000|2022-01-30 11:07:00|13853.04|13733.04|13852.98|13732.98|13853.11|13733.11|13852.95|13732.95|7
1643540830000|2022-01-30 11:07:10|13852.97|13732.97|13852.91|13732.91|13853.17|13733.17|13852.89|13732.89|9
1643540840000|2022-01-30 11:07:20|13852.84|13732.84|13855.29|13735.29|13855.29|13735.29|13852.84|13732.84|10
1643540850000|2022-01-30 11:07:30|13855.46|13735.46|13857.46|13737.46|13857.64|13737.64|13855.46|13735.46|10
1643540860000|2022-01-30 11:07:40|13857.55|13737.55|13857.48|13737.48|13857.74|13737.74|13857.43|13737.43|10
1643540870000|2022-01-30 11:07:50|13857.56|13737.56|13857.06|13737.06|13857.58|13737.58|13857.06|13737.06|9
1643540880000|2022-01-30 11:08:00|13857.07|13737.07|13856.92|13736.92|13857.07|13737.07|13856.92|13736.92|7
1643540890000|2022-01-30 11:08:10|13856.44|13736.44|13855.19|13735.19|13856.44|13736.44|13854.99|13734.99|10
1643540900000|2022-01-30 11:08:20|13855.01|13735.01|13854.79|13734.79|13855.08|13735.08|13854.79|13734.79|8
1643540910000|2022-01-30 11:08:30|13854.8|13734.8|13853.06|13733.06|13854.8|13734.8|13853.06|13733.06|10
1643540920000|2022-01-30 11:08:40|13853.04|13733.04|13854.64|13734.64|13854.83|13734.83|13853.04|13733.04|10
1643540930000|2022-01-30 11:08:50|13854.55|13734.55|13852.51|13732.51|13854.73|13734.73|13852.51|13732.51|9
1643540940000|2022-01-30 11:09:00|13852.2|13732.2|13851.04|13731.04|13853.02|13733.02|13851.04|13731.04|8
1643540950000|2022-01-30 11:09:10|13850.75|13730.75|13849.87|13729.87|13850.96|13730.96|13849.87|13729.87|10
1643540960000|2022-01-30 11:09:20|13849.61|13729.61|13848.5|13728.5|13849.61|13729.61|13848.5|13728.5|10
1643540970000|2022-01-30 11:09:30|13848.34|13728.34|13848.85|13728.85|13848.89|13728.89|13847.82|13727.82|8
1643540980000|2022-01-30 11:09:40|13849|13729|13847.61|13727.61|13849|13729|13847.56|13727.56|7
1643540990000|2022-01-30 11:09:50|13847.77|13727.77|13848.34|13728.34|13848.52|13728.52|13847.77|13727.77|8
1643541000000|2022-01-30 11:10:00|13848.22|13728.22|13848.93|13728.93|13848.93|13728.93|13848.22|13728.22|10
1643541010000|2022-01-30 11:10:10|13849.14|13729.14|13849.27|13729.27|13849.47|13729.47|13849.07|13729.07|9
1643541020000|2022-01-30 11:10:20|13849.09|13729.09|13849.17|13729.17|13849.29|13729.29|13849.09|13729.09|9
1643541030000|2022-01-30 11:10:30|13849.26|13729.26|13847.37|13727.37|13849.26|13729.26|13847.37|13727.37|9
1643541040000|2022-01-30 11:10:40|13847.36|13727.36|13846.22|13726.22|13847.42|13727.42|13846.21|13726.21|9
1643541050000|2022-01-30 11:10:50|13846.3|13726.3|13846.4|13726.4|13846.59|13726.59|13846.3|13726.3|8
1643541060000|2022-01-30 11:11:00|13846.43|13726.43|13846.45|13726.45|13846.45|13726.45|13846|13726|10
1643541070000|2022-01-30 11:11:10|13846.71|13726.71|13846.51|13726.51|13846.71|13726.71|13846.51|13726.51|7
1643541080000|2022-01-30 11:11:20|13845.84|13725.84|13848.73|13728.73|13848.73|13728.73|13845.84|13725.84|9
1643541090000|2022-01-30 11:11:30|13848.82|13728.82|13850.04|13730.04|13850.04|13730.04|13848.82|13728.82|9
1643541100000|2022-01-30 11:11:40|13850.92|13730.92|13852.1|13732.1|13852.1|13732.1|13850.92|13730.92|9
1643541110000|2022-01-30 11:11:50|13851.98|13731.98|13851.38|13731.38|13851.98|13731.98|13851.38|13731.38|9
1643541120000|2022-01-30 11:12:00|13851.37|13731.37|13850.52|13730.52|13851.66|13731.66|13850.52|13730.52|10
1643541130000|2022-01-30 11:12:10|13850.3|13730.3|13849.82|13729.82|13850.3|13730.3|13849.56|13729.56|10
1643541140000|2022-01-30 11:12:20|13849.95|13729.95|13849.73|13729.73|13849.95|13729.95|13849.67|13729.67|10
1643541150000|2022-01-30 11:12:30|13849.81|13729.81|13850.3|13730.3|13850.36|13730.36|13849.81|13729.81|8
1643541160000|2022-01-30 11:12:40|13850.06|13730.06|13850.12|13730.12|13850.14|13730.14|13849.97|13729.97|10
1643541170000|2022-01-30 11:12:50|13850.06|13730.06|13850.1|13730.1|13850.23|13730.23|13850.06|13730.06|9
1643541180000|2022-01-30 11:13:00|13850.12|13730.12|13846.9|13726.9|13850.12|13730.12|13846.9|13726.9|10
1643541190000|2022-01-30 11:13:10|13846.72|13726.72|13845.72|13725.72|13846.9|13726.9|13845.69|13725.69|9
1643541200000|2022-01-30 11:13:20|13845.55|13725.55|13845.68|13725.68|13845.88|13725.88|13845.55|13725.55|10
1643541210000|2022-01-30 11:13:30|13845.67|13725.67|13843.3|13723.3|13845.67|13725.67|13843.3|13723.3|10
1643541220000|2022-01-30 11:13:40|13843.12|13723.12|13843.19|13723.19|13843.84|13723.84|13843.12|13723.12|10
1643541230000|2022-01-30 11:13:50|13843.29|13723.29|13843.67|13723.67|13843.75|13723.75|13842.7|13722.7|10
1643541240000|2022-01-30 11:14:00|13843.4|13723.4|13842.71|13722.71|13843.41|13723.41|13842.68|13722.68|10
1643541250000|2022-01-30 11:14:10|13842.7|13722.7|13841.55|13721.55|13842.7|13722.7|13841.4|13721.4|7
1643541260000|2022-01-30 11:14:20|13841.51|13721.51|13839.96|13719.96|13841.56|13721.56|13839.6|13719.6|10
1643541270000|2022-01-30 11:14:30|13840.01|13720.01|13840.96|13720.96|13841.11|13721.11|13840.01|13720.01|9
1643541280000|2022-01-30 11:14:40|13841.12|13721.12|13841|13721|13841.13|13721.13|13840.84|13720.84|10
1643541290000|2022-01-30 11:14:50|13841.04|13721.04|13840.17|13720.17|13841.2|13721.2|13840.17|13720.17|10
1643541300000|2022-01-30 11:15:00|13840.18|13720.18|13839.94|13719.94|13840.58|13720.58|13839.94|13719.94|10
1643541310000|2022-01-30 11:15:10|13840.22|13720.22|13840.25|13720.25|13840.25|13720.25|13839.91|13719.91|10
1643541320000|2022-01-30 11:15:20|13840.26|13720.26|13840.13|13720.13|13840.98|13720.98|13840.13|13720.13|10
1643541330000|2022-01-30 11:15:30|13839.86|13719.86|13839.88|13719.88|13839.94|13719.94|13839.73|13719.73|9
1643541340000|2022-01-30 11:15:40|13839.84|13719.84|13840.94|13720.94|13840.94|13720.94|13839.84|13719.84|10
1643541350000|2022-01-30 11:15:50|13841.09|13721.09|13842.4|13722.4|13842.4|13722.4|13841.09|13721.09|9
1643541360000|2022-01-30 11:16:00|13842.47|13722.47|13842.54|13722.54|13842.74|13722.74|13842.43|13722.43|10
1643541370000|2022-01-30 11:16:10|13842.6|13722.6|13842.9|13722.9|13842.98|13722.98|13842.6|13722.6|9
1643541380000|2022-01-30 11:16:20|13842.94|13722.94|13842.56|13722.56|13843.01|13723.01|13842.49|13722.49|10
1643541390000|2022-01-30 11:16:30|13842.52|13722.52|13843.43|13723.43|13843.51|13723.51|13842.08|13722.08|10
1643541400000|2022-01-30 11:16:40|13843.57|13723.57|13843.87|13723.87|13843.96|13723.96|13843.57|13723.57|8
1643541410000|2022-01-30 11:16:50|13843.72|13723.72|13843.64|13723.64|13843.82|13723.82|13843.37|13723.37|9
1643541420000|2022-01-30 11:17:00|13843.51|13723.51|13843.21|13723.21|13843.6|13723.6|13843.03|13723.03|10
1643541430000|2022-01-30 11:17:10|13843.31|13723.31|13843.21|13723.21|13843.75|13723.75|13843.21|13723.21|9
1643541440000|2022-01-30 11:17:20|13843.18|13723.18|13842.89|13722.89|13843.18|13723.18|13842.87|13722.87|8
1643541450000|2022-01-30 11:17:30|13842.88|13722.88|13843.61|13723.61|13843.61|13723.61|13842.4|13722.4|9
1643541460000|2022-01-30 11:17:40|13843.93|13723.93|13845.55|13725.55|13845.6|13725.6|13843.93|13723.93|10
1643541470000|2022-01-30 11:17:50|13845.47|13725.47|13845.81|13725.81|13845.81|13725.81|13845.3|13725.3|10
1643541480000|2022-01-30 11:18:00|13845.9|13725.9|13846.12|13726.12|13846.12|13726.12|13845.9|13725.9|10
1643541490000|2022-01-30 11:18:10|13846.31|13726.31|13843.95|13723.95|13846.4|13726.4|13843.95|13723.95|10
1643541500000|2022-01-30 11:18:20|13842.96|13722.96|13843.49|13723.49|13843.59|13723.59|13842.18|13722.18|10
1643541510000|2022-01-30 11:18:30|13843.48|13723.48|13843.78|13723.78|13843.99|13723.99|13843.48|13723.48|9
1643541520000|2022-01-30 11:18:40|13843.69|13723.69|13844.34|13724.34|13844.34|13724.34|13843.69|13723.69|10
1643541530000|2022-01-30 11:18:50|13844.65|13724.65|13844.38|13724.38|13844.65|13724.65|13844.02|13724.02|10
1643541540000|2022-01-30 11:19:00|13844.25|13724.25|13843.85|13723.85|13844.25|13724.25|13843.84|13723.84|10
1643541550000|2022-01-30 11:19:10|13844.52|13724.52|13845.45|13725.45|13845.45|13725.45|13844.22|13724.22|10
1643541560000|2022-01-30 11:19:20|13846.13|13726.13|13846.66|13726.66|13846.97|13726.97|13846.13|13726.13|8
1643541570000|2022-01-30 11:19:30|13846.64|13726.64|13846.49|13726.49|13846.64|13726.64|13846.49|13726.49|6
1643541580000|2022-01-30 11:19:40|13846.59|13726.59|13846.8|13726.8|13846.8|13726.8|13846.49|13726.49|9
1643541590000|2022-01-30 11:19:50|13846.85|13726.85|13846.58|13726.58|13846.85|13726.85|13846.07|13726.07|9
1643541600000|2022-01-30 11:20:00|13846.62|13726.62|13846.96|13726.96|13847.21|13727.21|13846.62|13726.62|7
1643541610000|2022-01-30 11:20:10|13847.29|13727.29|13846.94|13726.94|13847.48|13727.48|13846.94|13726.94|9
1643541620000|2022-01-30 11:20:20|13847.11|13727.11|13847.92|13727.92|13847.96|13727.96|13847.03|13727.03|10
1643541630000|2022-01-30 11:20:30|13847.88|13727.88|13848.16|13728.16|13848.36|13728.36|13847.79|13727.79|9
1643541640000|2022-01-30 11:20:40|13848.23|13728.23|13848.73|13728.73|13848.83|13728.83|13848.09|13728.09|10
1643541650000|2022-01-30 11:20:50|13848.69|13728.69|13849.37|13729.37|13849.37|13729.37|13848.65|13728.65|10
1643541660000|2022-01-30 11:21:00|13849.48|13729.48|13849.91|13729.91|13849.92|13729.92|13849.48|13729.48|9
1643541670000|2022-01-30 11:21:10|13850.04|13730.04|13850.9|13730.9|13850.9|13730.9|13849.93|13729.93|9
1643541680000|2022-01-30 11:21:20|13850.84|13730.84|13852.79|13732.79|13852.79|13732.79|13850.84|13730.84|9
1643541690000|2022-01-30 11:21:30|13853.42|13733.42|13867.58|13747.58|13867.58|13747.58|13853.42|13733.42|10
1643541700000|2022-01-30 11:21:40|13868.75|13748.75|13878.89|13758.89|13878.89|13758.89|13868.75|13748.75|10
1643541710000|2022-01-30 11:21:50|13879.99|13759.99|13888.95|13768.95|13888.95|13768.95|13879.99|13759.99|10
1643541720000|2022-01-30 11:22:00|13889.8|13769.8|13884.81|13764.81|13889.86|13769.86|13884.81|13764.81|9
1643541730000|2022-01-30 11:22:10|13884.93|13764.93|13884.51|13764.51|13884.93|13764.93|13883.71|13763.71|9
1643541740000|2022-01-30 11:22:20|13884.4|13764.4|13884.74|13764.74|13884.81|13764.81|13884.2|13764.2|9
1643541750000|2022-01-30 11:22:30|13884.76|13764.76|13886.05|13766.05|13886.31|13766.31|13884.76|13764.76|10
1643541760000|2022-01-30 11:22:40|13886.12|13766.12|13884.64|13764.64|13886.12|13766.12|13884.64|13764.64|10
1643541770000|2022-01-30 11:22:50|13884.51|13764.51|13882.22|13762.22|13885.08|13765.08|13882.22|13762.22|10
1643541780000|2022-01-30 11:23:00|13881.71|13761.71|13879.97|13759.97|13881.71|13761.71|13879.97|13759.97|9
1643541790000|2022-01-30 11:23:10|13880.22|13760.22|13878.36|13758.36|13880.28|13760.28|13878.33|13758.33|10
1643541800000|2022-01-30 11:23:20|13878.5|13758.5|13876.5|13756.5|13878.5|13758.5|13876.47|13756.47|10
1643541810000|2022-01-30 11:23:30|13876.62|13756.62|13876.96|13756.96|13877.27|13757.27|13876.5|13756.5|10
1643541820000|2022-01-30 11:23:40|13877.12|13757.12|13877.02|13757.02|13877.5|13757.5|13877.02|13757.02|9
1643541830000|2022-01-30 11:23:50|13877.14|13757.14|13877.11|13757.11|13877.38|13757.38|13876.69|13756.69|10
1643541840000|2022-01-30 11:24:00|13876.86|13756.86|13876.6|13756.6|13876.86|13756.86|13876.57|13756.57|6
1643541850000|2022-01-30 11:24:10|13876.55|13756.55|13876.48|13756.48|13876.7|13756.7|13876.48|13756.48|8
1643541860000|2022-01-30 11:24:20|13876.28|13756.28|13875.19|13755.19|13876.34|13756.34|13875.19|13755.19|9
1643541870000|2022-01-30 11:24:30|13874.93|13754.93|13874.52|13754.52|13874.93|13754.93|13874.5|13754.5|9
1643541880000|2022-01-30 11:24:40|13874.58|13754.58|13874.13|13754.13|13874.58|13754.58|13874.13|13754.13|8
1643541890000|2022-01-30 11:24:50|13874.02|13754.02|13874.25|13754.25|13874.25|13754.25|13874.02|13754.02|9
1643541900000|2022-01-30 11:25:00|13874.63|13754.63|13874.23|13754.23|13874.81|13754.81|13874.23|13754.23|8
1643541910000|2022-01-30 11:25:10|13874.32|13754.32|13873.35|13753.35|13874.35|13754.35|13873.35|13753.35|9
1643541920000|2022-01-30 11:25:20|13873.37|13753.37|13874.54|13754.54|13874.63|13754.63|13873.37|13753.37|9
1643541930000|2022-01-30 11:25:30|13874.47|13754.47|13873.82|13753.82|13874.47|13754.47|13873.82|13753.82|9
1643541940000|2022-01-30 11:25:40|13873.58|13753.58|13869.73|13749.73|13873.58|13753.58|13869.73|13749.73|10
1643541950000|2022-01-30 11:25:50|13868.87|13748.87|13865.46|13745.46|13868.87|13748.87|13865.46|13745.46|10
1643541960000|2022-01-30 11:26:00|13865.26|13745.26|13864.06|13744.06|13865.26|13745.26|13864.06|13744.06|8
1643541970000|2022-01-30 11:26:10|13864.05|13744.05|13862.7|13742.7|13864.05|13744.05|13862.54|13742.54|10
1643541980000|2022-01-30 11:26:20|13862.79|13742.79|13862.73|13742.73|13862.81|13742.81|13862.57|13742.57|10
1643541990000|2022-01-30 11:26:30|13862.47|13742.47|13861.87|13741.87|13862.59|13742.59|13861.87|13741.87|8
1643542000000|2022-01-30 11:26:40|13861.88|13741.88|13859.88|13739.88|13862.13|13742.13|13859.88|13739.88|8
1643542010000|2022-01-30 11:26:50|13859.49|13739.49|13854.69|13734.69|13859.49|13739.49|13854.69|13734.69|10
1643542020000|2022-01-30 11:27:00|13854.18|13734.18|13853.63|13733.63|13854.18|13734.18|13853.59|13733.59|10
1643542030000|2022-01-30 11:27:10|13853.73|13733.73|13853.06|13733.06|13853.73|13733.73|13853.06|13733.06|8
1643542040000|2022-01-30 11:27:20|13853.28|13733.28|13852.93|13732.93|13853.28|13733.28|13852.82|13732.82|9
1643542050000|2022-01-30 11:27:30|13852.42|13732.42|13851.56|13731.56|13852.42|13732.42|13851.56|13731.56|9
1643542060000|2022-01-30 11:27:40|13851.53|13731.53|13850.69|13730.69|13851.53|13731.53|13850.69|13730.69|8
1643542070000|2022-01-30 11:27:50|13850.7|13730.7|13848.35|13728.35|13850.7|13730.7|13848.35|13728.35|10
1643542080000|2022-01-30 11:28:00|13847.58|13727.58|13834.92|13714.92|13847.58|13727.58|13834.92|13714.92|10
1643542090000|2022-01-30 11:28:10|13833.59|13713.59|13824.2|13704.2|13833.59|13713.59|13824.2|13704.2|10
1643542100000|2022-01-30 11:28:20|13823.89|13703.89|13823.13|13703.13|13823.89|13703.89|13822.45|13702.45|9
1643542110000|2022-01-30 11:28:30|13822.99|13702.99|13822.89|13702.89|13823.13|13703.13|13822.74|13702.74|10
1643542120000|2022-01-30 11:28:40|13823.11|13703.11|13822.28|13702.28|13823.11|13703.11|13822.28|13702.28|8
1643542130000|2022-01-30 11:28:50|13822.1|13702.1|13819.63|13699.63|13822.1|13702.1|13819.63|13699.63|9
1643542140000|2022-01-30 11:29:00|13819.32|13699.32|13819.23|13699.23|13819.36|13699.36|13819.15|13699.15|9
1643542150000|2022-01-30 11:29:10|13818.63|13698.63|13819.07|13699.07|13819.07|13699.07|13817.17|13697.17|10
1643542160000|2022-01-30 11:29:20|13819.38|13699.38|13820.54|13700.54|13820.74|13700.74|13819.38|13699.38|10
1643542170000|2022-01-30 11:29:30|13820.52|13700.52|13818.84|13698.84|13820.52|13700.52|13818.84|13698.84|10
1643542180000|2022-01-30 11:29:40|13818.11|13698.11|13816.11|13696.11|13818.11|13698.11|13816.11|13696.11|10
1643542190000|2022-01-30 11:29:50|13816.07|13696.07|13814.09|13694.09|13816.07|13696.07|13814.04|13694.04|9
1643542200000|2022-01-30 11:30:00|13814.06|13694.06|13814.21|13694.21|13814.3|13694.3|13813.74|13693.74|9
1643542210000|2022-01-30 11:30:10|13814.15|13694.15|13816.09|13696.09|13816.09|13696.09|13813.91|13693.91|10
1643542220000|2022-01-30 11:30:20|13816.26|13696.26|13818.18|13698.18|13818.18|13698.18|13816.26|13696.26|10
1643542230000|2022-01-30 11:30:30|13818.15|13698.15|13818.44|13698.44|13819.25|13699.25|13818.15|13698.15|10
1643542240000|2022-01-30 11:30:40|13818.42|13698.42|13818.42|13698.42|13818.67|13698.67|13818.16|13698.16|10
1643542250000|2022-01-30 11:30:50|13818.45|13698.45|13818.29|13698.29|13818.85|13698.85|13818.24|13698.24|10
1643542260000|2022-01-30 11:31:00|13818.37|13698.37|13819.39|13699.39|13819.39|13699.39|13818.37|13698.37|9
1643542270000|2022-01-30 11:31:10|13819.55|13699.55|13817.57|13697.57|13819.55|13699.55|13817.57|13697.57|10
1643542280000|2022-01-30 11:31:20|13817.52|13697.52|13817.6|13697.6|13817.85|13697.85|13817.5|13697.5|7
1643542290000|2022-01-30 11:31:30|13817.64|13697.64|13816.33|13696.33|13817.86|13697.86|13816.33|13696.33|9
1643542300000|2022-01-30 11:31:40|13816.25|13696.25|13815.5|13695.5|13816.25|13696.25|13815.49|13695.49|10
1643542310000|2022-01-30 11:31:50|13815.32|13695.32|13812.63|13692.63|13815.45|13695.45|13812.63|13692.63|10
1643542320000|2022-01-30 11:32:00|13812.6|13692.6|13812.14|13692.14|13812.6|13692.6|13811.92|13691.92|8
1643542330000|2022-01-30 11:32:10|13812.23|13692.23|13812.4|13692.4|13812.5|13692.5|13812.23|13692.23|10
1643542340000|2022-01-30 11:32:20|13812.34|13692.34|13812.12|13692.12|13813.05|13693.05|13812.12|13692.12|9
1643542350000|2022-01-30 11:32:30|13811.92|13691.92|13811.7|13691.7|13811.92|13691.92|13811.68|13691.68|10
1643542360000|2022-01-30 11:32:40|13811.49|13691.49|13812.52|13692.52|13812.52|13692.52|13811.49|13691.49|9
1643542370000|2022-01-30 11:32:50|13812.99|13692.99|13813.42|13693.42|13813.57|13693.57|13812.99|13692.99|9
1643542380000|2022-01-30 11:33:00|13813.33|13693.33|13813.71|13693.71|13813.74|13693.74|13813.33|13693.33|9
1643542390000|2022-01-30 11:33:10|13813.72|13693.72|13814.56|13694.56|13814.8|13694.8|13813.72|13693.72|10
1643542400000|2022-01-30 11:33:20|13813.9|13693.9|13814.08|13694.08|13814.88|13694.88|13813.9|13693.9|9
1643542410000|2022-01-30 11:33:30|13813.99|13693.99|13814.7|13694.7|13814.7|13694.7|13813.99|13693.99|10
1643542420000|2022-01-30 11:33:40|13814.74|13694.74|13815.95|13695.95|13815.95|13695.95|13814.74|13694.74|10
1643542430000|2022-01-30 11:33:50|13816.41|13696.41|13816.53|13696.53|13816.53|13696.53|13815.89|13695.89|10
1643542440000|2022-01-30 11:34:00|13816.57|13696.57|13816.65|13696.65|13816.75|13696.75|13816.57|13696.57|8
1643542450000|2022-01-30 11:34:10|13816.76|13696.76|13818.6|13698.6|13818.6|13698.6|13816.74|13696.74|10
1643542460000|2022-01-30 11:34:20|13818.54|13698.54|13818.18|13698.18|13818.6|13698.6|13818.18|13698.18|10
1643542470000|2022-01-30 11:34:30|13818.1|13698.1|13817.89|13697.89|13818.27|13698.27|13817.89|13697.89|9
1643542480000|2022-01-30 11:34:40|13817.61|13697.61|13817.53|13697.53|13817.89|13697.89|13817.45|13697.45|9
1643542490000|2022-01-30 11:34:50|13817.52|13697.52|13817.84|13697.84|13818.13|13698.13|13817.52|13697.52|9
1643542500000|2022-01-30 11:35:00|13817.78|13697.78|13816.74|13696.74|13817.78|13697.78|13816.74|13696.74|10
1643542510000|2022-01-30 11:35:10|13816.62|13696.62|13816.63|13696.63|13816.63|13696.63|13816.56|13696.56|9
1643542520000|2022-01-30 11:35:20|13815.92|13695.92|13814.28|13694.28|13815.92|13695.92|13814.28|13694.28|10
1643542530000|2022-01-30 11:35:30|13814.02|13694.02|13814.15|13694.15|13814.17|13694.17|13813.78|13693.78|9
1643542540000|2022-01-30 11:35:40|13813.92|13693.92|13814.03|13694.03|13814.03|13694.03|13813.63|13693.63|10
1643542550000|2022-01-30 11:35:50|13813.96|13693.96|13814.59|13694.59|13814.74|13694.74|13813.94|13693.94|10
1643542560000|2022-01-30 11:36:00|13814.52|13694.52|13810.68|13690.68|13814.62|13694.62|13810.57|13690.57|10
1643542570000|2022-01-30 11:36:10|13810.43|13690.43|13808.53|13688.53|13810.43|13690.43|13808.38|13688.38|9
1643542580000|2022-01-30 11:36:20|13808.67|13688.67|13807.99|13687.99|13808.93|13688.93|13807.99|13687.99|10
1643542590000|2022-01-30 11:36:30|13807.95|13687.95|13803.85|13683.85|13807.95|13687.95|13803.78|13683.78|10
1643542600000|2022-01-30 11:36:40|13803.51|13683.51|13803.03|13683.03|13803.57|13683.57|13802.25|13682.25|9
1643542610000|2022-01-30 11:36:50|13803.34|13683.34|13805.11|13685.11|13805.11|13685.11|13803.34|13683.34|10
1643542620000|2022-01-30 11:37:00|13805.21|13685.21|13805.57|13685.57|13805.57|13685.57|13805.02|13685.02|8
1643542630000|2022-01-30 11:37:10|13805.39|13685.39|13805.05|13685.05|13805.39|13685.39|13804.91|13684.91|9
1643542640000|2022-01-30 11:37:20|13805.13|13685.13|13804.79|13684.79|13805.13|13685.13|13804.79|13684.79|9
1643542650000|2022-01-30 11:37:30|13804.75|13684.75|13805.73|13685.73|13805.73|13685.73|13804.74|13684.74|9
1643542660000|2022-01-30 11:37:40|13806.22|13686.22|13807.95|13687.95|13807.95|13687.95|13806.22|13686.22|10
1643542670000|2022-01-30 11:37:50|13808.02|13688.02|13808.09|13688.09|13808.09|13688.09|13807.89|13687.89|9
1643542680000|2022-01-30 11:38:00|13808.07|13688.07|13807.89|13687.89|13808.22|13688.22|13807.81|13687.81|10
1643542690000|2022-01-30 11:38:10|13808.29|13688.29|13808.13|13688.13|13808.29|13688.29|13807.94|13687.94|9
1643542700000|2022-01-30 11:38:20|13808.41|13688.41|13807.87|13687.87|13808.41|13688.41|13807.87|13687.87|8
1643542710000|2022-01-30 11:38:30|13807.95|13687.95|13806.41|13686.41|13808.03|13688.03|13806.41|13686.41|9
1643542720000|2022-01-30 11:38:40|13806.05|13686.05|13804.92|13684.92|13806.05|13686.05|13804.77|13684.77|9
1643542730000|2022-01-30 11:38:50|13804.87|13684.87|13805.27|13685.27|13805.75|13685.75|13804.87|13684.87|10
1643542740000|2022-01-30 11:39:00|13805.06|13685.06|13804.93|13684.93|13805.2|13685.2|13804.82|13684.82|9
1643542750000|2022-01-30 11:39:10|13804.97|13684.97|13805.91|13685.91|13805.92|13685.92|13804.92|13684.92|9
1643542760000|2022-01-30 11:39:20|13806.31|13686.31|13806.05|13686.05|13806.31|13686.31|13805.64|13685.64|9
1643542770000|2022-01-30 11:39:30|13805.99|13685.99|13806.48|13686.48|13806.58|13686.58|13805.99|13685.99|8
1643542780000|2022-01-30 11:39:40|13806.84|13686.84|13806.82|13686.82|13807.06|13687.06|13806.8|13686.8|10
1643542790000|2022-01-30 11:39:50|13806.84|13686.84|13807.23|13687.23|13807.41|13687.41|13806.84|13686.84|8
1643542800000|2022-01-30 11:40:00|13807.31|13687.31|13806.9|13686.9|13807.31|13687.31|13806.9|13686.9|9
1643542810000|2022-01-30 11:40:10|13806.52|13686.52|13804.14|13684.14|13806.52|13686.52|13804.14|13684.14|9
1643542820000|2022-01-30 11:40:20|13803.78|13683.78|13804.48|13684.48|13804.5|13684.5|13803.71|13683.71|10
1643542830000|2022-01-30 11:40:30|13804.74|13684.74|13804.82|13684.82|13804.83|13684.83|13804.63|13684.63|8
1643542840000|2022-01-30 11:40:40|13804.84|13684.84|13804.08|13684.08|13804.84|13684.84|13804.08|13684.08|6
1643542850000|2022-01-30 11:40:50|13804.16|13684.16|13803.68|13683.68|13804.3|13684.3|13803.57|13683.57|9
1643542860000|2022-01-30 11:41:00|13803.31|13683.31|13800.8|13680.8|13803.31|13683.31|13800.8|13680.8|10
1643542870000|2022-01-30 11:41:10|13800.49|13680.49|13797.06|13677.06|13800.49|13680.49|13796.9|13676.9|10
1643542880000|2022-01-30 11:41:20|13796.75|13676.75|13796.21|13676.21|13797|13677|13796.21|13676.21|9
1643542890000|2022-01-30 11:41:30|13796.14|13676.14|13795.68|13675.68|13796.14|13676.14|13795.52|13675.52|9
1643542900000|2022-01-30 11:41:40|13795.66|13675.66|13795.62|13675.62|13795.86|13675.86|13795.5|13675.5|10
1643542910000|2022-01-30 11:41:50|13795.42|13675.42|13794.64|13674.64|13795.46|13675.46|13794.64|13674.64|10
1643542920000|2022-01-30 11:42:00|13794.6|13674.6|13794.16|13674.16|13794.73|13674.73|13794.16|13674.16|10
1643542930000|2022-01-30 11:42:10|13791.91|13671.91|13788.7|13668.7|13791.91|13671.91|13788.69|13668.69|10
1643542940000|2022-01-30 11:42:20|13788.84|13668.84|13790.35|13670.35|13790.51|13670.51|13788.64|13668.64|9
1643542950000|2022-01-30 11:42:30|13790.66|13670.66|13792.5|13672.5|13792.5|13672.5|13790.66|13670.66|9
1643542960000|2022-01-30 11:42:40|13793.15|13673.15|13794.16|13674.16|13794.16|13674.16|13793.15|13673.15|10
1643542970000|2022-01-30 11:42:50|13794.06|13674.06|13795.71|13675.71|13795.73|13675.73|13794.06|13674.06|10
1643542980000|2022-01-30 11:43:00|13795.88|13675.88|13795.77|13675.77|13796.22|13676.22|13795.71|13675.71|10
1643542990000|2022-01-30 11:43:10|13795.78|13675.78|13796.33|13676.33|13796.35|13676.35|13795.78|13675.78|8
1643543000000|2022-01-30 11:43:20|13796.27|13676.27|13796.69|13676.69|13796.69|13676.69|13796.27|13676.27|5
1643543010000|2022-01-30 11:43:30|13797.1|13677.1|13797.89|13677.89|13798.07|13678.07|13797.1|13677.1|10
1643543020000|2022-01-30 11:43:40|13798.15|13678.15|13797.54|13677.54|13798.41|13678.41|13797.52|13677.52|9
1643543030000|2022-01-30 11:43:50|13797.71|13677.71|13797.47|13677.47|13798.03|13678.03|13797.47|13677.47|10
1643543040000|2022-01-30 11:44:00|13796.91|13676.91|13797.23|13677.23|13797.23|13677.23|13796.56|13676.56|9
1643543050000|2022-01-30 11:44:10|13797.7|13677.7|13797.54|13677.54|13797.78|13677.78|13797.43|13677.43|8
1643543060000|2022-01-30 11:44:20|13797.53|13677.53|13797.44|13677.44|13797.79|13677.79|13797.4|13677.4|10
1643543070000|2022-01-30 11:44:30|13797.98|13677.98|13799.7|13679.7|13799.7|13679.7|13797.98|13677.98|9
1643543080000|2022-01-30 11:44:40|13800|13680|13801.82|13681.82|13801.82|13681.82|13800|13680|9
1643543090000|2022-01-30 11:44:50|13801.99|13681.99|13802.63|13682.63|13802.76|13682.76|13801.99|13681.99|10
1643543100000|2022-01-30 11:45:00|13802.49|13682.49|13802.46|13682.46|13802.49|13682.49|13801.56|13681.56|10
1643543110000|2022-01-30 11:45:10|13802.56|13682.56|13802.94|13682.94|13803.14|13683.14|13802.56|13682.56|9
1643543120000|2022-01-30 11:45:20|13802.91|13682.91|13805.76|13685.76|13805.76|13685.76|13802.91|13682.91|9
1643543130000|2022-01-30 11:45:30|13806.33|13686.33|13807.92|13687.92|13807.92|13687.92|13806.33|13686.33|10
1643543140000|2022-01-30 11:45:40|13808|13688|13808.14|13688.14|13808.36|13688.36|13808|13688|9
1643543150000|2022-01-30 11:45:50|13808.11|13688.11|13808.71|13688.71|13808.73|13688.73|13808.11|13688.11|9
1643543160000|2022-01-30 11:46:00|13808.74|13688.74|13809.63|13689.63|13809.68|13689.68|13808.74|13688.74|9
1643543170000|2022-01-30 11:46:10|13810.02|13690.02|13810.32|13690.32|13810.42|13690.42|13810.02|13690.02|9
1643543180000|2022-01-30 11:46:20|13810.23|13690.23|13811.17|13691.17|13811.17|13691.17|13810.23|13690.23|9
1643543190000|2022-01-30 11:46:30|13811.03|13691.03|13811.69|13691.69|13811.77|13691.77|13811.03|13691.03|9
1643543200000|2022-01-30 11:46:40|13810.89|13690.89|13811.93|13691.93|13811.95|13691.95|13810.89|13690.89|9
1643543210000|2022-01-30 11:46:50|13812.02|13692.02|13812.28|13692.28|13812.95|13692.95|13812.01|13692.01|8
1643543220000|2022-01-30 11:47:00|13812.33|13692.33|13812.58|13692.58|13812.58|13692.58|13811.77|13691.77|10
1643543230000|2022-01-30 11:47:10|13812.93|13692.93|13813.58|13693.58|13813.58|13693.58|13812.93|13692.93|9
1643543240000|2022-01-30 11:47:20|13813.65|13693.65|13813.8|13693.8|13814.19|13694.19|13813.65|13693.65|10
1643543250000|2022-01-30 11:47:30|13813.75|13693.75|13813.59|13693.59|13813.99|13693.99|13813.59|13693.59|10
1643543260000|2022-01-30 11:47:40|13813.53|13693.53|13810.02|13690.02|13813.53|13693.53|13810.02|13690.02|10
1643543270000|2022-01-30 11:47:50|13809.98|13689.98|13807.3|13687.3|13809.98|13689.98|13807.25|13687.25|10
1643543280000|2022-01-30 11:48:00|13807.16|13687.16|13803.48|13683.48|13807.16|13687.16|13803.48|13683.48|10
1643543290000|2022-01-30 11:48:10|13802.63|13682.63|13793.05|13673.05|13802.63|13682.63|13793.05|13673.05|10
1643543300000|2022-01-30 11:48:20|13792.91|13672.91|13788.02|13668.02|13792.91|13672.91|13788.02|13668.02|10
1643543310000|2022-01-30 11:48:30|13787.36|13667.36|13786.84|13666.84|13787.36|13667.36|13786.05|13666.05|10
1643543320000|2022-01-30 11:48:40|13787.27|13667.27|13788.19|13668.19|13788.3|13668.3|13787.27|13667.27|9
1643543330000|2022-01-30 11:48:50|13788.09|13668.09|13788.47|13668.47|13788.72|13668.72|13787.87|13667.87|9
1643543340000|2022-01-30 11:49:00|13788.39|13668.39|13788.44|13668.44|13788.84|13668.84|13788.39|13668.39|10
1643543350000|2022-01-30 11:49:10|13787.91|13667.91|13788.3|13668.3|13788.3|13668.3|13787.77|13667.77|8
1643543360000|2022-01-30 11:49:20|13788.4|13668.4|13786.22|13666.22|13788.4|13668.4|13786.2|13666.2|10
1643543370000|2022-01-30 11:49:30|13786.19|13666.19|13788.24|13668.24|13788.24|13668.24|13786.19|13666.19|8
1643543380000|2022-01-30 11:49:40|13788.23|13668.23|13788.83|13668.83|13788.91|13668.91|13788.2|13668.2|9
1643543390000|2022-01-30 11:49:50|13788.8|13668.8|13789.26|13669.26|13789.26|13669.26|13788.72|13668.72|10
1643543400000|2022-01-30 11:50:00|13789.49|13669.49|13788.98|13668.98|13789.49|13669.49|13788.95|13668.95|9
1643543410000|2022-01-30 11:50:10|13789.04|13669.04|13789.16|13669.16|13789.28|13669.28|13788.76|13668.76|10
1643543420000|2022-01-30 11:50:20|13788.97|13668.97|13789.13|13669.13|13789.36|13669.36|13788.96|13668.96|10
1643543430000|2022-01-30 11:50:30|13789.01|13669.01|13789.38|13669.38|13789.43|13669.43|13789.01|13669.01|10
1643543440000|2022-01-30 11:50:40|13789.33|13669.33|13789.47|13669.47|13789.47|13669.47|13789.28|13669.28|8
1643543450000|2022-01-30 11:50:50|13789.73|13669.73|13791.19|13671.19|13791.25|13671.25|13789.73|13669.73|10
1643543460000|2022-01-30 11:51:00|13791.28|13671.28|13791.55|13671.55|13791.7|13671.7|13791.25|13671.25|10
1643543470000|2022-01-30 11:51:10|13791.48|13671.48|13791.9|13671.9|13793.28|13673.28|13791.48|13671.48|10
1643543480000|2022-01-30 11:51:20|13791.77|13671.77|13790.88|13670.88|13791.77|13671.77|13790.72|13670.72|9
1643543490000|2022-01-30 11:51:30|13791.16|13671.16|13791.54|13671.54|13791.54|13671.54|13791.16|13671.16|8
1643543500000|2022-01-30 11:51:40|13791.68|13671.68|13793.05|13673.05|13793.05|13673.05|13791.68|13671.68|8
1643543510000|2022-01-30 11:51:50|13793.04|13673.04|13794|13674|13794|13674|13791.82|13671.82|9
1643543520000|2022-01-30 11:52:00|13794.66|13674.66|13797.06|13677.06|13797.06|13677.06|13794.66|13674.66|10
1643543530000|2022-01-30 11:52:10|13798.17|13678.17|13803.81|13683.81|13803.81|13683.81|13798.17|13678.17|10
1643543540000|2022-01-30 11:52:20|13804.52|13684.52|13807.9|13687.9|13807.92|13687.92|13804.52|13684.52|10
1643543550000|2022-01-30 11:52:30|13808.39|13688.39|13809.81|13689.81|13809.81|13689.81|13808.39|13688.39|9
1643543560000|2022-01-30 11:52:40|13810.23|13690.23|13812.69|13692.69|13812.69|13692.69|13810.06|13690.06|9
1643543570000|2022-01-30 11:52:50|13813.74|13693.74|13814.31|13694.31|13814.37|13694.37|13813.74|13693.74|8
1643543580000|2022-01-30 11:53:00|13814.44|13694.44|13815.96|13695.96|13815.96|13695.96|13814.44|13694.44|10
1643543590000|2022-01-30 11:53:10|13815.99|13695.99|13816.34|13696.34|13816.45|13696.45|13815.99|13695.99|7
1643543600000|2022-01-30 11:53:20|13815.94|13695.94|13819.22|13699.22|13819.22|13699.22|13815.94|13695.94|10
1643543610000|2022-01-30 11:53:30|13819.18|13699.18|13819.98|13699.98|13820.01|13700.01|13819.15|13699.15|10
1643543620000|2022-01-30 11:53:40|13820.2|13700.2|13822.96|13702.96|13822.96|13702.96|13820.2|13700.2|9
1643543630000|2022-01-30 11:53:50|13822.78|13702.78|13824.4|13704.4|13824.4|13704.4|13822.78|13702.78|9
1643543640000|2022-01-30 11:54:00|13824.34|13704.34|13822.02|13702.02|13824.46|13704.46|13822.02|13702.02|10
1643543650000|2022-01-30 11:54:10|13822.25|13702.25|13822.18|13702.18|13822.4|13702.4|13821.82|13701.82|9
1643543660000|2022-01-30 11:54:20|13822.15|13702.15|13823.07|13703.07|13823.54|13703.54|13821.72|13701.72|10
1643543670000|2022-01-30 11:54:30|13823.32|13703.32|13824.01|13704.01|13824.02|13704.02|13823.17|13703.17|10
1643543680000|2022-01-30 11:54:40|13824.49|13704.49|13826.22|13706.22|13826.22|13706.22|13824.49|13704.49|9
1643543690000|2022-01-30 11:54:50|13826.18|13706.18|13827.64|13707.64|13827.64|13707.64|13826.18|13706.18|10
1643543700000|2022-01-30 11:55:00|13827.88|13707.88|13831.4|13711.4|13831.4|13711.4|13827.88|13707.88|10
1643543710000|2022-01-30 11:55:10|13831.46|13711.46|13831.52|13711.52|13831.63|13711.63|13831.28|13711.28|9
1643543720000|2022-01-30 11:55:20|13831.5|13711.5|13832.2|13712.2|13832.21|13712.21|13831.49|13711.49|8
1643543730000|2022-01-30 11:55:30|13832.28|13712.28|13831.9|13711.9|13832.29|13712.29|13831.82|13711.82|8
1643543740000|2022-01-30 11:55:40|13831.83|13711.83|13832.28|13712.28|13832.28|13712.28|13831.83|13711.83|10
1643543750000|2022-01-30 11:55:50|13832.18|13712.18|13833.18|13713.18|13833.33|13713.33|13832.18|13712.18|9
1643543760000|2022-01-30 11:56:00|13833.09|13713.09|13833.3|13713.3|13833.45|13713.45|13833.09|13713.09|9
1643543770000|2022-01-30 11:56:10|13833.61|13713.61|13833.95|13713.95|13833.95|13713.95|13833.46|13713.46|7
1643543780000|2022-01-30 11:56:20|13833.08|13713.08|13835.96|13715.96|13835.96|13715.96|13833.06|13713.06|9
1643543790000|2022-01-30 11:56:30|13836.38|13716.38|13838.18|13718.18|13838.18|13718.18|13836.38|13716.38|10
1643543800000|2022-01-30 11:56:40|13838.49|13718.49|13839.47|13719.47|13839.47|13719.47|13838.49|13718.49|10
1643543810000|2022-01-30 11:56:50|13839.65|13719.65|13841.06|13721.06|13841.06|13721.06|13839.56|13719.56|10
1643543820000|2022-01-30 11:57:00|13841.03|13721.03|13842.54|13722.54|13843.03|13723.03|13841.03|13721.03|10
1643543830000|2022-01-30 11:57:10|13842.41|13722.41|13840.8|13720.8|13842.41|13722.41|13840.8|13720.8|9
1643543840000|2022-01-30 11:57:20|13840.48|13720.48|13838.58|13718.58|13840.48|13720.48|13838.58|13718.58|10
1643543850000|2022-01-30 11:57:30|13838.55|13718.55|13838.03|13718.03|13838.58|13718.58|13837.92|13717.92|8
1643543860000|2022-01-30 11:57:40|13838.64|13718.64|13841.22|13721.22|13841.22|13721.22|13838.64|13718.64|10
1643543870000|2022-01-30 11:57:50|13841.27|13721.27|13841.45|13721.45|13841.49|13721.49|13841.19|13721.19|6
1643543880000|2022-01-30 11:58:00|13841.42|13721.42|13842.14|13722.14|13842.23|13722.23|13841.17|13721.17|9
1643543890000|2022-01-30 11:58:10|13842.23|13722.23|13842.23|13722.23|13842.88|13722.88|13842.23|13722.23|8
1643543900000|2022-01-30 11:58:20|13842.31|13722.31|13843.01|13723.01|13843.03|13723.03|13842.29|13722.29|10
1643543910000|2022-01-30 11:58:30|13843.11|13723.11|13843.2|13723.2|13843.58|13723.58|13843.11|13723.11|8
1643543920000|2022-01-30 11:58:40|13843.17|13723.17|13844.4|13724.4|13844.4|13724.4|13843.17|13723.17|9
1643543930000|2022-01-30 11:58:50|13844.73|13724.73|13845.56|13725.56|13845.56|13725.56|13844.5|13724.5|8
1643543940000|2022-01-30 11:59:00|13845.26|13725.26|13845.82|13725.82|13845.93|13725.93|13845.25|13725.25|8
1643543950000|2022-01-30 11:59:10|13845.88|13725.88|13845.5|13725.5|13846|13726|13845.21|13725.21|9
1643543960000|2022-01-30 11:59:20|13845.39|13725.39|13845.47|13725.47|13845.65|13725.65|13845.32|13725.32|10
1643543970000|2022-01-30 11:59:30|13845.17|13725.17|13844.54|13724.54|13845.58|13725.58|13844.54|13724.54|10
1643543980000|2022-01-30 11:59:40|13844.72|13724.72|13844.38|13724.38|13844.79|13724.79|13844.38|13724.38|10
1643543990000|2022-01-30 11:59:50|13844.44|13724.44|13844.23|13724.23|13844.52|13724.52|13844.18|13724.18|9
1643544000000|2022-01-30 12:00:00|13844.13|13724.13|13844.84|13724.84|13844.9|13724.9|13844.04|13724.04|10
1643544010000|2022-01-30 12:00:10|13844.74|13724.74|13844.43|13724.43|13844.78|13724.78|13844.43|13724.43|7
1643544020000|2022-01-30 12:00:20|13844.32|13724.32|13844.26|13724.26|13844.96|13724.96|13844.26|13724.26|9
1643544030000|2022-01-30 12:00:30|13844.21|13724.21|13842.46|13722.46|13844.21|13724.21|13842.46|13722.46|10
1643544040000|2022-01-30 12:00:40|13842.19|13722.19|13839.65|13719.65|13842.19|13722.19|13839.65|13719.65|10
1643544050000|2022-01-30 12:00:50|13839.36|13719.36|13835.67|13715.67|13839.36|13719.36|13835.67|13715.67|9
1643544060000|2022-01-30 12:01:00|13835.56|13715.56|13835.37|13715.37|13836.04|13716.04|13835.22|13715.22|10
1643544070000|2022-01-30 12:01:10|13835.48|13715.48|13836.04|13716.04|13836.04|13716.04|13835.48|13715.48|9
1643544080000|2022-01-30 12:01:20|13836.32|13716.32|13837.85|13717.85|13837.86|13717.86|13836.32|13716.32|9
1643544090000|2022-01-30 12:01:30|13837.76|13717.76|13837.6|13717.6|13837.83|13717.83|13837.31|13717.31|10
1643544100000|2022-01-30 12:01:40|13837.31|13717.31|13835.78|13715.78|13837.31|13717.31|13835.78|13715.78|10
1643544110000|2022-01-30 12:01:50|13835.91|13715.91|13837.01|13717.01|13837.01|13717.01|13835.68|13715.68|9
1643544120000|2022-01-30 12:02:00|13836.98|13716.98|13836.86|13716.86|13837.5|13717.5|13836.76|13716.76|10
1643544130000|2022-01-30 12:02:10|13836.93|13716.93|13835.84|13715.84|13836.93|13716.93|13835.84|13715.84|9
1643544140000|2022-01-30 12:02:20|13835.63|13715.63|13836.51|13716.51|13836.51|13716.51|13834.94|13714.94|9
1643544150000|2022-01-30 12:02:30|13836.79|13716.79|13836.51|13716.51|13836.79|13716.79|13836.34|13716.34|8
1643544160000|2022-01-30 12:02:40|13836.21|13716.21|13835.73|13715.73|13836.24|13716.24|13835.73|13715.73|9
1643544170000|2022-01-30 12:02:50|13835.69|13715.69|13835.26|13715.26|13836.36|13716.36|13835.26|13715.26|9
1643544180000|2022-01-30 12:03:00|13835.44|13715.44|13835.55|13715.55|13835.57|13715.57|13835.44|13715.44|7
1643544190000|2022-01-30 12:03:10|13835.62|13715.62|13835.1|13715.1|13835.62|13715.62|13835.08|13715.08|9
1643544200000|2022-01-30 12:03:20|13834.82|13714.82|13834.02|13714.02|13834.82|13714.82|13833.74|13713.74|10
1643544210000|2022-01-30 12:03:30|13833.82|13713.82|13832.96|13712.96|13833.93|13713.93|13832.96|13712.96|8
1643544220000|2022-01-30 12:03:40|13833.09|13713.09|13834.62|13714.62|13834.62|13714.62|13833.09|13713.09|8
1643544230000|2022-01-30 12:03:50|13835.52|13715.52|13836.42|13716.42|13836.68|13716.68|13835.46|13715.46|10
1643544240000|2022-01-30 12:04:00|13836.43|13716.43|13837.16|13717.16|13837.16|13717.16|13836.43|13716.43|9
1643544250000|2022-01-30 12:04:10|13837.5|13717.5|13839.09|13719.09|13839.09|13719.09|13837.5|13717.5|10
1643544260000|2022-01-30 12:04:20|13838.63|13718.63|13838.5|13718.5|13838.91|13718.91|13838.5|13718.5|9
1643544270000|2022-01-30 12:04:30|13838.43|13718.43|13838.9|13718.9|13838.9|13718.9|13838.3|13718.3|9
1643544280000|2022-01-30 12:04:40|13838.6|13718.6|13838.83|13718.83|13838.83|13718.83|13838.51|13718.51|10
1643544290000|2022-01-30 12:04:50|13838.86|13718.86|13838.98|13718.98|13839.29|13719.29|13838.86|13718.86|10
1643544300000|2022-01-30 12:05:00|13839.16|13719.16|13839.17|13719.17|13839.31|13719.31|13839.03|13719.03|10
1643544310000|2022-01-30 12:05:10|13839.02|13719.02|13838.5|13718.5|13839.14|13719.14|13838.5|13718.5|10
1643544320000|2022-01-30 12:05:20|13838.51|13718.51|13837.68|13717.68|13838.57|13718.57|13837.68|13717.68|10
1643544330000|2022-01-30 12:05:30|13837.58|13717.58|13836.41|13716.41|13837.58|13717.58|13836.41|13716.41|7
1643544340000|2022-01-30 12:05:40|13836.31|13716.31|13834.56|13714.56|13836.31|13716.31|13834.56|13714.56|10
1643544350000|2022-01-30 12:05:50|13834.53|13714.53|13835.04|13715.04|13835.04|13715.04|13834.35|13714.35|10
1643544360000|2022-01-30 12:06:00|13834.69|13714.69|13835.04|13715.04|13835.04|13715.04|13834.34|13714.34|10
1643544370000|2022-01-30 12:06:10|13835.02|13715.02|13833.47|13713.47|13835.32|13715.32|13833.47|13713.47|10
1643544380000|2022-01-30 12:06:20|13833.45|13713.45|13833.46|13713.46|13833.69|13713.69|13833.26|13713.26|10
1643544390000|2022-01-30 12:06:30|13833.48|13713.48|13833.35|13713.35|13833.48|13713.48|13832.87|13712.87|9
1643544400000|2022-01-30 12:06:40|13833.55|13713.55|13832.54|13712.54|13834.13|13714.13|13832.45|13712.45|10
1643544410000|2022-01-30 12:06:50|13832.66|13712.66|13831.95|13711.95|13833.09|13713.09|13831.95|13711.95|10
1643544420000|2022-01-30 12:07:00|13831.79|13711.79|13831.4|13711.4|13831.79|13711.79|13831.38|13711.38|9
1643544430000|2022-01-30 12:07:10|13831.47|13711.47|13832.63|13712.63|13832.69|13712.69|13831.35|13711.35|10
1643544440000|2022-01-30 12:07:20|13832.57|13712.57|13833.67|13713.67|13833.75|13713.75|13832.57|13712.57|8
1643544450000|2022-01-30 12:07:30|13833.57|13713.57|13833.42|13713.42|13833.65|13713.65|13833.4|13713.4|9
1643544460000|2022-01-30 12:07:40|13833.28|13713.28|13833.68|13713.68|13833.77|13713.77|13833.19|13713.19|9
1643544470000|2022-01-30 12:07:50|13833.48|13713.48|13832.95|13712.95|13833.48|13713.48|13832.95|13712.95|8
1643544480000|2022-01-30 12:08:00|13832.84|13712.84|13832.54|13712.54|13832.95|13712.95|13832.54|13712.54|10
1643544490000|2022-01-30 12:08:10|13832.26|13712.26|13827.68|13707.68|13832.26|13712.26|13827.68|13707.68|9
1643544500000|2022-01-30 12:08:20|13827.26|13707.26|13825.24|13705.24|13827.26|13707.26|13825.24|13705.24|10
1643544510000|2022-01-30 12:08:30|13825.18|13705.18|13823.54|13703.54|13825.18|13705.18|13823.54|13703.54|9
1643544520000|2022-01-30 12:08:40|13823.56|13703.56|13824.94|13704.94|13824.94|13704.94|13823.47|13703.47|9
1643544530000|2022-01-30 12:08:50|13824.79|13704.79|13825.33|13705.33|13825.64|13705.64|13824.62|13704.62|10
1643544540000|2022-01-30 12:09:00|13825.42|13705.42|13825.42|13705.42|13825.53|13705.53|13825.25|13705.25|9
1643544550000|2022-01-30 12:09:10|13825.37|13705.37|13823.53|13703.53|13825.39|13705.39|13823.53|13703.53|10
1643544560000|2022-01-30 12:09:20|13822.63|13702.63|13820.78|13700.78|13822.63|13702.63|13820.78|13700.78|10
1643544570000|2022-01-30 12:09:30|13820.9|13700.9|13820.32|13700.32|13820.9|13700.9|13820.32|13700.32|10
1643544580000|2022-01-30 12:09:40|13820.44|13700.44|13820.86|13700.86|13820.96|13700.96|13820.44|13700.44|9
1643544590000|2022-01-30 12:09:50|13820.66|13700.66|13820.13|13700.13|13820.74|13700.74|13820.13|13700.13|9
1643544600000|2022-01-30 12:10:00|13819.97|13699.97|13819.13|13699.13|13820.46|13700.46|13819.13|13699.13|10
1643544610000|2022-01-30 12:10:10|13819.23|13699.23|13817.9|13697.9|13819.23|13699.23|13817.9|13697.9|9
1643544620000|2022-01-30 12:10:20|13817.73|13697.73|13816.06|13696.06|13817.73|13697.73|13816.06|13696.06|9
1643544630000|2022-01-30 12:10:30|13816.01|13696.01|13814.48|13694.48|13816.01|13696.01|13814.48|13694.48|9
1643544640000|2022-01-30 12:10:40|13814.23|13694.23|13813.48|13693.48|13814.23|13694.23|13813.48|13693.48|9
1643544650000|2022-01-30 12:10:50|13813.35|13693.35|13811.3|13691.3|13813.35|13693.35|13811.3|13691.3|10
1643544660000|2022-01-30 12:11:00|13811.18|13691.18|13808.13|13688.13|13811.18|13691.18|13808.13|13688.13|8
1643544670000|2022-01-30 12:11:10|13808.05|13688.05|13804.19|13684.19|13808.05|13688.05|13804.19|13684.19|10
1643544680000|2022-01-30 12:11:20|13804.1|13684.1|13802.68|13682.68|13804.95|13684.95|13802.68|13682.68|10
1643544690000|2022-01-30 12:11:30|13800.49|13680.49|13797.93|13677.93|13800.49|13680.49|13797.93|13677.93|10
1643544700000|2022-01-30 12:11:40|13797.38|13677.38|13797.72|13677.72|13797.8|13677.8|13797.2|13677.2|9
1643544710000|2022-01-30 12:11:50|13797.79|13677.79|13797.03|13677.03|13797.84|13677.84|13797.02|13677.02|7
1643544720000|2022-01-30 12:12:00|13794.38|13674.38|13793.18|13673.18|13794.38|13674.38|13793.18|13673.18|10
1643544730000|2022-01-30 12:12:10|13792.97|13672.97|13791.36|13671.36|13792.97|13672.97|13791.36|13671.36|9
1643544740000|2022-01-30 12:12:20|13791.45|13671.45|13789.5|13669.5|13791.45|13671.45|13788.47|13668.47|10
1643544750000|2022-01-30 12:12:30|13789.69|13669.69|13789.53|13669.53|13789.69|13669.69|13789.13|13669.13|10
1643544760000|2022-01-30 12:12:40|13789.28|13669.28|13789.63|13669.63|13789.63|13669.63|13789.24|13669.24|10
1643544770000|2022-01-30 12:12:50|13789.42|13669.42|13790.44|13670.44|13790.44|13670.44|13789.15|13669.15|10
1643544780000|2022-01-30 12:13:00|13790.55|13670.55|13791.45|13671.45|13791.52|13671.52|13790.52|13670.52|9
1643544790000|2022-01-30 12:13:10|13791.53|13671.53|13791.51|13671.51|13791.64|13671.64|13790.92|13670.92|10
1643544800000|2022-01-30 12:13:20|13791.61|13671.61|13791.75|13671.75|13792.29|13672.29|13791.32|13671.32|9
1643544810000|2022-01-30 12:13:30|13789.96|13669.96|13793.46|13673.46|13793.46|13673.46|13789.96|13669.96|10
1643544820000|2022-01-30 12:13:40|13793.37|13673.37|13794.43|13674.43|13794.51|13674.51|13793.37|13673.37|8
1643544830000|2022-01-30 12:13:50|13794.48|13674.48|13796.57|13676.57|13796.58|13676.58|13794.47|13674.47|9
1643544840000|2022-01-30 12:14:00|13796.37|13676.37|13795.69|13675.69|13796.37|13676.37|13795.55|13675.55|9
1643544850000|2022-01-30 12:14:10|13795.62|13675.62|13794.84|13674.84|13795.66|13675.66|13794.84|13674.84|10
1643544860000|2022-01-30 12:14:20|13794.32|13674.32|13790.28|13670.28|13794.32|13674.32|13790.28|13670.28|10
1643544870000|2022-01-30 12:14:30|13789.8|13669.8|13787.67|13667.67|13789.8|13669.8|13787.67|13667.67|9
1643544880000|2022-01-30 12:14:40|13787.95|13667.95|13786.02|13666.02|13787.95|13667.95|13786.02|13666.02|9
1643544890000|2022-01-30 12:14:50|13785.92|13665.92|13785.93|13665.93|13785.98|13665.98|13785.51|13665.51|9
1643544900000|2022-01-30 12:15:00|13785.71|13665.71|13783.57|13663.57|13785.94|13665.94|13783.57|13663.57|10
1643544910000|2022-01-30 12:15:10|13783.31|13663.31|13784.78|13664.78|13784.78|13664.78|13783.29|13663.29|8
1643544920000|2022-01-30 12:15:20|13784.87|13664.87|13785.88|13665.88|13785.88|13665.88|13784.81|13664.81|10
1643544930000|2022-01-30 12:15:30|13785.79|13665.79|13787.46|13667.46|13787.46|13667.46|13785.79|13665.79|10
1643544940000|2022-01-30 12:15:40|13788.19|13668.19|13788.88|13668.88|13788.88|13668.88|13788.19|13668.19|9
1643544950000|2022-01-30 12:15:50|13788.22|13668.22|13787.85|13667.85|13788.49|13668.49|13787.85|13667.85|9
1643544960000|2022-01-30 12:16:00|13787.81|13667.81|13787.52|13667.52|13787.81|13667.81|13787.52|13667.52|9
1643544970000|2022-01-30 12:16:10|13787.54|13667.54|13786.01|13666.01|13787.54|13667.54|13785.92|13665.92|8
1643544980000|2022-01-30 12:16:20|13785.99|13665.99|13784.42|13664.42|13785.99|13665.99|13784.34|13664.34|9
1643544990000|2022-01-30 12:16:30|13784.2|13664.2|13783.67|13663.67|13784.2|13664.2|13783.43|13663.43|10
1643545000000|2022-01-30 12:16:40|13783.78|13663.78|13783.46|13663.46|13783.78|13663.78|13783.06|13663.06|10
1643545010000|2022-01-30 12:16:50|13783.6|13663.6|13783.27|13663.27|13783.87|13663.87|13783.27|13663.27|10
1643545020000|2022-01-30 12:17:00|13783.04|13663.04|13781.4|13661.4|13783.22|13663.22|13781.4|13661.4|10
1643545030000|2022-01-30 12:17:10|13781.32|13661.32|13780.95|13660.95|13781.58|13661.58|13780.95|13660.95|10
1643545040000|2022-01-30 12:17:20|13780.33|13660.33|13779.49|13659.49|13780.69|13660.69|13779.49|13659.49|9
1643545050000|2022-01-30 12:17:30|13780.44|13660.44|13780.3|13660.3|13780.44|13660.44|13780.12|13660.12|9
1643545060000|2022-01-30 12:17:40|13780.18|13660.18|13780.16|13660.16|13780.7|13660.7|13780.16|13660.16|10
1643545070000|2022-01-30 12:17:50|13779.88|13659.88|13779.89|13659.89|13779.89|13659.89|13779.69|13659.69|9
1643545080000|2022-01-30 12:18:00|13779.74|13659.74|13779.05|13659.05|13779.74|13659.74|13778.96|13658.96|10
1643545090000|2022-01-30 12:18:10|13778.81|13658.81|13778.62|13658.62|13778.81|13658.81|13778.62|13658.62|10
1643545100000|2022-01-30 12:18:20|13778.81|13658.81|13780.93|13660.93|13780.93|13660.93|13778.77|13658.77|10
1643545110000|2022-01-30 12:18:30|13781.17|13661.17|13781.45|13661.45|13781.85|13661.85|13781.17|13661.17|10
1643545120000|2022-01-30 12:18:40|13781.42|13661.42|13781.75|13661.75|13781.75|13661.75|13781.36|13661.36|9
1643545130000|2022-01-30 12:18:50|13781.97|13661.97|13782.61|13662.61|13782.61|13662.61|13781.96|13661.96|9
1643545140000|2022-01-30 12:19:00|13782.49|13662.49|13782.05|13662.05|13782.7|13662.7|13782.05|13662.05|10
1643545150000|2022-01-30 12:19:10|13782|13662|13781.37|13661.37|13782|13662|13781.37|13661.37|9
1643545160000|2022-01-30 12:19:20|13781.31|13661.31|13783.73|13663.73|13783.73|13663.73|13781.11|13661.11|10
1643545170000|2022-01-30 12:19:30|13784.01|13664.01|13785.46|13665.46|13785.46|13665.46|13784.01|13664.01|10
1643545180000|2022-01-30 12:19:40|13785.89|13665.89|13785.9|13665.9|13786.74|13666.74|13785.61|13665.61|10
1643545190000|2022-01-30 12:19:50|13785.98|13665.98|13784.63|13664.63|13785.98|13665.98|13784.63|13664.63|10
1643545200000|2022-01-30 12:20:00|13784.57|13664.57|13784.85|13664.85|13784.85|13664.85|13784.15|13664.15|10
1643545210000|2022-01-30 12:20:10|13784.73|13664.73|13785.27|13665.27|13785.27|13665.27|13784.7|13664.7|10
1643545220000|2022-01-30 12:20:20|13785.48|13665.48|13787.98|13667.98|13787.98|13667.98|13785.48|13665.48|10
1643545230000|2022-01-30 12:20:30|13788.35|13668.35|13791.73|13671.73|13791.73|13671.73|13788.35|13668.35|10
1643545240000|2022-01-30 12:20:40|13791.77|13671.77|13793.62|13673.62|13793.62|13673.62|13791.77|13671.77|10
1643545250000|2022-01-30 12:20:50|13793.92|13673.92|13793.08|13673.08|13793.92|13673.92|13792.92|13672.92|9
1643545260000|2022-01-30 12:21:00|13793.09|13673.09|13793.65|13673.65|13793.65|13673.65|13793.01|13673.01|10
1643545270000|2022-01-30 12:21:10|13793.91|13673.91|13794.25|13674.25|13794.25|13674.25|13793.91|13673.91|8
1643545280000|2022-01-30 12:21:20|13794.54|13674.54|13799.07|13679.07|13799.07|13679.07|13794.54|13674.54|10
1643545290000|2022-01-30 12:21:30|13799.14|13679.14|13802.42|13682.42|13802.42|13682.42|13799.14|13679.14|10
1643545300000|2022-01-30 12:21:40|13802.64|13682.64|13803.64|13683.64|13804.26|13684.26|13802.64|13682.64|9
1643545310000|2022-01-30 12:21:50|13803.66|13683.66|13803.97|13683.97|13804.03|13684.03|13803.61|13683.61|10
1643545320000|2022-01-30 12:22:00|13804.2|13684.2|13804.17|13684.17|13804.2|13684.2|13803.36|13683.36|10
1643545330000|2022-01-30 12:22:10|13803.78|13683.78|13803.54|13683.54|13803.94|13683.94|13803.54|13683.54|9
1643545340000|2022-01-30 12:22:20|13803.96|13683.96|13802.05|13682.05|13803.96|13683.96|13801.86|13681.86|9
1643545350000|2022-01-30 12:22:30|13801.68|13681.68|13802.19|13682.19|13802.8|13682.8|13801.22|13681.22|10
1643545360000|2022-01-30 12:22:40|13802.48|13682.48|13802.78|13682.78|13802.88|13682.88|13802.48|13682.48|9
1643545370000|2022-01-30 12:22:50|13803|13683|13803.19|13683.19|13804.08|13684.08|13802.97|13682.97|10
1643545380000|2022-01-30 12:23:00|13802.97|13682.97|13803.17|13683.17|13803.25|13683.25|13802.97|13682.97|8
1643545390000|2022-01-30 12:23:10|13802.78|13682.78|13802.7|13682.7|13802.78|13682.78|13801.86|13681.86|9
1643545400000|2022-01-30 12:23:20|13802.52|13682.52|13801.21|13681.21|13802.52|13682.52|13800.89|13680.89|9
1643545410000|2022-01-30 12:23:30|13801.34|13681.34|13800.6|13680.6|13801.39|13681.39|13800.6|13680.6|10
1643545420000|2022-01-30 12:23:40|13800.76|13680.76|13800.09|13680.09|13800.83|13680.83|13800.09|13680.09|9
1643545430000|2022-01-30 12:23:50|13799.81|13679.81|13799.38|13679.38|13799.81|13679.81|13799.33|13679.33|9
1643545440000|2022-01-30 12:24:00|13799.41|13679.41|13806.67|13686.67|13806.67|13686.67|13799.41|13679.41|10
1643545450000|2022-01-30 12:24:10|13807.21|13687.21|13810.09|13690.09|13810.54|13690.54|13807.21|13687.21|10
1643545460000|2022-01-30 12:24:20|13810.03|13690.03|13809.8|13689.8|13810.23|13690.23|13809.8|13689.8|8
1643545470000|2022-01-30 12:24:30|13810.06|13690.06|13810.52|13690.52|13810.54|13690.54|13810.06|13690.06|10
1643545480000|2022-01-30 12:24:40|13811.22|13691.22|13811.89|13691.89|13811.97|13691.97|13811.22|13691.22|10
1643545490000|2022-01-30 12:24:50|13812.04|13692.04|13813.7|13693.7|13813.7|13693.7|13812.04|13692.04|10
1643545500000|2022-01-30 12:25:00|13813.64|13693.64|13811.95|13691.95|13813.64|13693.64|13811.95|13691.95|9
1643545510000|2022-01-30 12:25:10|13811.74|13691.74|13812.98|13692.98|13812.98|13692.98|13811.74|13691.74|10
1643545520000|2022-01-30 12:25:20|13812.96|13692.96|13813.07|13693.07|13813.74|13693.74|13812.96|13692.96|10
1643545530000|2022-01-30 12:25:30|13810.7|13690.7|13811.46|13691.46|13811.47|13691.47|13810.7|13690.7|9
1643545540000|2022-01-30 12:25:40|13811.49|13691.49|13811.33|13691.33|13812.42|13692.42|13811.33|13691.33|8
1643545550000|2022-01-30 12:25:50|13811.29|13691.29|13812.18|13692.18|13812.18|13692.18|13811.13|13691.13|10
1643545560000|2022-01-30 12:26:00|13813.03|13693.03|13812.77|13692.77|13813.27|13693.27|13812.77|13692.77|10
1643545570000|2022-01-30 12:26:10|13812.89|13692.89|13812.78|13692.78|13813.04|13693.04|13812.7|13692.7|9
1643545580000|2022-01-30 12:26:20|13812.84|13692.84|13813.13|13693.13|13813.19|13693.19|13812.83|13692.83|9
1643545590000|2022-01-30 12:26:30|13813.05|13693.05|13813.62|13693.62|13813.75|13693.75|13813.01|13693.01|7
1643545600000|2022-01-30 12:26:40|13813.53|13693.53|13812.82|13692.82|13813.62|13693.62|13812.82|13692.82|8
1643545610000|2022-01-30 12:26:50|13812.9|13692.9|13813.38|13693.38|13813.38|13693.38|13812.88|13692.88|9
1643545620000|2022-01-30 12:27:00|13813.49|13693.49|13813.65|13693.65|13813.86|13693.86|13813.49|13693.49|9
1643545630000|2022-01-30 12:27:10|13813.46|13693.46|13813.32|13693.32|13813.46|13693.46|13813.32|13693.32|6
1643545640000|2022-01-30 12:27:20|13812.83|13692.83|13812.01|13692.01|13813.27|13693.27|13812.01|13692.01|9
1643545650000|2022-01-30 12:27:30|13811.73|13691.73|13811.36|13691.36|13811.73|13691.73|13811.36|13691.36|10
1643545660000|2022-01-30 12:27:40|13811.18|13691.18|13811.47|13691.47|13811.47|13691.47|13810.83|13690.83|9
1643545670000|2022-01-30 12:27:50|13811.28|13691.28|13811.36|13691.36|13811.46|13691.46|13811.28|13691.28|6
1643545680000|2022-01-30 12:28:00|13811.86|13691.86|13812.29|13692.29|13812.41|13692.41|13811.86|13691.86|7
1643545690000|2022-01-30 12:28:10|13812.3|13692.3|13812.42|13692.42|13812.44|13692.44|13812.04|13692.04|9
1643545700000|2022-01-30 12:28:20|13812.49|13692.49|13812.14|13692.14|13812.49|13692.49|13812.02|13692.02|8
1643545710000|2022-01-30 12:28:30|13812.15|13692.15|13812|13692|13812.15|13692.15|13811.91|13691.91|6
1643545720000|2022-01-30 12:28:40|13811.94|13691.94|13812.37|13692.37|13812.45|13692.45|13811.94|13691.94|8
1643545730000|2022-01-30 12:28:50|13812.38|13692.38|13812.12|13692.12|13812.38|13692.38|13811.82|13691.82|9
1643545740000|2022-01-30 12:29:00|13812.22|13692.22|13813.24|13693.24|13813.24|13693.24|13812.22|13692.22|9
1643545750000|2022-01-30 12:29:10|13813.2|13693.2|13813.96|13693.96|13813.96|13693.96|13813.1|13693.1|9
1643545760000|2022-01-30 12:29:20|13813.95|13693.95|13815.7|13695.7|13815.7|13695.7|13813.95|13693.95|8
1643545770000|2022-01-30 12:29:30|13815.73|13695.73|13815.02|13695.02|13815.73|13695.73|13814.92|13694.92|9
1643545780000|2022-01-30 12:29:40|13814.85|13694.85|13814.14|13694.14|13814.85|13694.85|13813.86|13693.86|8
1643545790000|2022-01-30 12:29:50|13814.12|13694.12|13814.37|13694.37|13814.49|13694.49|13813.63|13693.63|10
1643545800000|2022-01-30 12:30:00|13814.07|13694.07|13814.81|13694.81|13814.81|13694.81|13814.07|13694.07|9
1643545810000|2022-01-30 12:30:10|13814.77|13694.77|13814.83|13694.83|13815.17|13695.17|13814.77|13694.77|10
1643545820000|2022-01-30 12:30:20|13814.64|13694.64|13816.1|13696.1|13816.1|13696.1|13814.64|13694.64|10
1643545830000|2022-01-30 12:30:30|13816.15|13696.15|13818.44|13698.44|13818.44|13698.44|13816.15|13696.15|10
1643545840000|2022-01-30 12:30:40|13818.64|13698.64|13822|13702|13822|13702|13818.64|13698.64|10
1643545850000|2022-01-30 12:30:50|13822.17|13702.17|13825.84|13705.84|13825.84|13705.84|13822.17|13702.17|10
1643545860000|2022-01-30 12:31:00|13826.57|13706.57|13828.17|13708.17|13828.17|13708.17|13826.57|13706.57|9
1643545870000|2022-01-30 12:31:10|13828.81|13708.81|13829.16|13709.16|13829.63|13709.63|13828.81|13708.81|10
1643545880000|2022-01-30 12:31:20|13829.22|13709.22|13831.15|13711.15|13831.15|13711.15|13829.16|13709.16|10
1643545890000|2022-01-30 12:31:30|13831.16|13711.16|13831.35|13711.35|13831.37|13711.37|13830.85|13710.85|10
1643545900000|2022-01-30 12:31:40|13831.2|13711.2|13829.77|13709.77|13831.24|13711.24|13829.77|13709.77|10
1643545910000|2022-01-30 12:31:50|13829.24|13709.24|13827.92|13707.92|13829.24|13709.24|13827.92|13707.92|8
1643545920000|2022-01-30 12:32:00|13827.57|13707.57|13826.23|13706.23|13827.63|13707.63|13826.23|13706.23|10
1643545930000|2022-01-30 12:32:10|13826.95|13706.95|13828.79|13708.79|13828.79|13708.79|13826.91|13706.91|9
1643545940000|2022-01-30 12:32:20|13828.8|13708.8|13830.56|13710.56|13830.56|13710.56|13828.8|13708.8|10
1643545950000|2022-01-30 12:32:30|13830.95|13710.95|13831.81|13711.81|13832.2|13712.2|13830.95|13710.95|10
1643545960000|2022-01-30 12:32:40|13832.19|13712.19|13833.21|13713.21|13833.21|13713.21|13832.15|13712.15|9
1643545970000|2022-01-30 12:32:50|13833.02|13713.02|13833.28|13713.28|13833.28|13713.28|13832.94|13712.94|10
1643545980000|2022-01-30 12:33:00|13833.37|13713.37|13834.44|13714.44|13834.44|13714.44|13833.35|13713.35|9
1643545990000|2022-01-30 12:33:10|13834.42|13714.42|13834.18|13714.18|13834.42|13714.42|13833.63|13713.63|9
1643546000000|2022-01-30 12:33:20|13834.49|13714.49|13834.52|13714.52|13834.78|13714.78|13834.49|13714.49|10
1643546010000|2022-01-30 12:33:30|13834.98|13714.98|13835.35|13715.35|13835.35|13715.35|13834.93|13714.93|9
1643546020000|2022-01-30 12:33:40|13835.32|13715.32|13835.71|13715.71|13835.71|13715.71|13835.32|13715.32|7
1643546030000|2022-01-30 12:33:50|13835.58|13715.58|13834.51|13714.51|13835.58|13715.58|13834.51|13714.51|7
1643546040000|2022-01-30 12:34:00|13834.55|13714.55|13834.84|13714.84|13834.89|13714.89|13834.55|13714.55|10
1643546050000|2022-01-30 12:34:10|13834.74|13714.74|13835.34|13715.34|13835.34|13715.34|13834.74|13714.74|9
1643546060000|2022-01-30 12:34:20|13835.41|13715.41|13834.98|13714.98|13835.59|13715.59|13834.93|13714.93|8
1643546070000|2022-01-30 12:34:30|13835.01|13715.01|13835.56|13715.56|13835.56|13715.56|13835.01|13715.01|8
1643546080000|2022-01-30 12:34:40|13835.9|13715.9|13835.63|13715.63|13836.29|13716.29|13835.63|13715.63|9
1643546090000|2022-01-30 12:34:50|13835.74|13715.74|13836.36|13716.36|13836.58|13716.58|13835.74|13715.74|10
1643546100000|2022-01-30 12:35:00|13836.68|13716.68|13837.9|13717.9|13837.9|13717.9|13836.68|13716.68|10
1643546110000|2022-01-30 12:35:10|13837.85|13717.85|13839.74|13719.74|13839.74|13719.74|13837.85|13717.85|9
1643546120000|2022-01-30 12:35:20|13840.61|13720.61|13850.22|13730.22|13850.22|13730.22|13840.61|13720.61|10
1643546130000|2022-01-30 12:35:30|13853.74|13733.74|13856.59|13736.59|13856.59|13736.59|13853.74|13733.74|10
1643546140000|2022-01-30 12:35:40|13857.1|13737.1|13856.57|13736.57|13857.1|13737.1|13856.37|13736.37|10
1643546150000|2022-01-30 12:35:50|13857.13|13737.13|13855.58|13735.58|13857.13|13737.13|13854.95|13734.95|10
1643546160000|2022-01-30 12:36:00|13855.93|13735.93|13856.32|13736.32|13856.41|13736.41|13855.14|13735.14|9
1643546170000|2022-01-30 12:36:10|13856.08|13736.08|13855.49|13735.49|13856.08|13736.08|13855.33|13735.33|9
1643546180000|2022-01-30 12:36:20|13855.78|13735.78|13855.79|13735.79|13856|13736|13855.53|13735.53|10
1643546190000|2022-01-30 12:36:30|13855.78|13735.78|13856.02|13736.02|13856.02|13736.02|13855.68|13735.68|10
1643546200000|2022-01-30 12:36:40|13858.21|13738.21|13858.02|13738.02|13858.8|13738.8|13858.02|13738.02|10
1643546210000|2022-01-30 12:36:50|13857.87|13737.87|13857.37|13737.37|13858.07|13738.07|13857.37|13737.37|9
1643546220000|2022-01-30 12:37:00|13857.3|13737.3|13857.04|13737.04|13857.3|13737.3|13856.77|13736.77|9
1643546230000|2022-01-30 12:37:10|13857.16|13737.16|13858.35|13738.35|13858.37|13738.37|13857.16|13737.16|10
1643546240000|2022-01-30 12:37:20|13858.42|13738.42|13860.16|13740.16|13860.35|13740.35|13858.42|13738.42|10
1643546250000|2022-01-30 12:37:30|13860.22|13740.22|13861.28|13741.28|13861.28|13741.28|13860.22|13740.22|9
1643546260000|2022-01-30 12:37:40|13861.25|13741.25|13862.78|13742.78|13862.78|13742.78|13861.1|13741.1|10
1643546270000|2022-01-30 12:37:50|13862.79|13742.79|13864.32|13744.32|13864.42|13744.42|13862.79|13742.79|10
1643546280000|2022-01-30 12:38:00|13864.1|13744.1|13863.22|13743.22|13864.1|13744.1|13863.22|13743.22|10
1643546290000|2022-01-30 12:38:10|13863.24|13743.24|13862.63|13742.63|13863.24|13743.24|13862.49|13742.49|8
1643546300000|2022-01-30 12:38:20|13862.83|13742.83|13863.34|13743.34|13863.7|13743.7|13862.83|13742.83|10
1643546310000|2022-01-30 12:38:30|13863.56|13743.56|13860.8|13740.8|13863.77|13743.77|13860.8|13740.8|10
1643546320000|2022-01-30 12:38:40|13860.81|13740.81|13857.71|13737.71|13860.87|13740.87|13857.71|13737.71|9
1643546330000|2022-01-30 12:38:50|13857.31|13737.31|13853.17|13733.17|13857.47|13737.47|13852.78|13732.78|10
1643546340000|2022-01-30 12:39:00|13853.11|13733.11|13849.87|13729.87|13853.11|13733.11|13849.87|13729.87|10
1643546350000|2022-01-30 12:39:10|13849.28|13729.28|13848.91|13728.91|13849.28|13729.28|13848.84|13728.84|10
1643546360000|2022-01-30 12:39:20|13848.75|13728.75|13849.23|13729.23|13849.34|13729.34|13848.55|13728.55|9
1643546370000|2022-01-30 12:39:30|13849.13|13729.13|13849.98|13729.98|13850.03|13730.03|13848.84|13728.84|9
1643546380000|2022-01-30 12:39:40|13849.93|13729.93|13849.2|13729.2|13850.04|13730.04|13849.2|13729.2|8
1643546390000|2022-01-30 12:39:50|13848.91|13728.91|13848.35|13728.35|13849.06|13729.06|13848.35|13728.35|10
1643546400000|2022-01-30 12:40:00|13848.13|13728.13|13848.13|13728.13|13848.28|13728.28|13847.9|13727.9|9
1643546410000|2022-01-30 12:40:10|13848.11|13728.11|13848.69|13728.69|13848.69|13728.69|13848.11|13728.11|9
1643546420000|2022-01-30 12:40:20|13848.66|13728.66|13849.5|13729.5|13849.5|13729.5|13848.66|13728.66|10
1643546430000|2022-01-30 12:40:30|13849.43|13729.43|13849.83|13729.83|13849.83|13729.83|13849.43|13729.43|5
1643546440000|2022-01-30 12:40:40|13850.02|13730.02|13850.26|13730.26|13850.26|13730.26|13849.95|13729.95|9
1643546450000|2022-01-30 12:40:50|13850.23|13730.23|13849.39|13729.39|13850.23|13730.23|13849.21|13729.21|8
1643546460000|2022-01-30 12:41:00|13849.67|13729.67|13850.51|13730.51|13850.51|13730.51|13849.67|13729.67|6
1643546470000|2022-01-30 12:41:10|13850.56|13730.56|13851|13731|13851|13731|13850.49|13730.49|10
1643546480000|2022-01-30 12:41:20|13851.04|13731.04|13850.22|13730.22|13851.23|13731.23|13850.22|13730.22|10
1643546490000|2022-01-30 12:41:30|13849.82|13729.82|13848.48|13728.48|13849.83|13729.83|13848.48|13728.48|10
1643546500000|2022-01-30 12:41:40|13847.83|13727.83|13846.76|13726.76|13847.83|13727.83|13846.44|13726.44|10
1643546510000|2022-01-30 12:41:50|13846.67|13726.67|13846.63|13726.63|13847.03|13727.03|13846.5|13726.5|10
1643546520000|2022-01-30 12:42:00|13846.66|13726.66|13846.09|13726.09|13847.22|13727.22|13846.09|13726.09|9
1643546530000|2022-01-30 12:42:10|13845.94|13725.94|13842.99|13722.99|13845.94|13725.94|13842.99|13722.99|10
1643546540000|2022-01-30 12:42:20|13842.65|13722.65|13838.18|13718.18|13842.74|13722.74|13838.18|13718.18|10
1643546550000|2022-01-30 12:42:30|13836.63|13716.63|13831.9|13711.9|13836.63|13716.63|13831.9|13711.9|10
1643546560000|2022-01-30 12:42:40|13830.97|13710.97|13826.93|13706.93|13830.97|13710.97|13826.93|13706.93|10
1643546570000|2022-01-30 12:42:50|13826.86|13706.86|13826.05|13706.05|13826.91|13706.91|13825.96|13705.96|10
1643546580000|2022-01-30 12:43:00|13825.6|13705.6|13822.51|13702.51|13825.6|13705.6|13822.51|13702.51|10
1643546590000|2022-01-30 12:43:10|13822.38|13702.38|13820.64|13700.64|13822.38|13702.38|13820.64|13700.64|10
1643546600000|2022-01-30 12:43:20|13820.85|13700.85|13818.95|13698.95|13820.85|13700.85|13818.95|13698.95|10
1643546610000|2022-01-30 12:43:30|13818.06|13698.06|13813.86|13693.86|13818.06|13698.06|13813.75|13693.75|10
1643546620000|2022-01-30 12:43:40|13813.4|13693.4|13808.46|13688.46|13813.4|13693.4|13808.46|13688.46|10
1643546630000|2022-01-30 12:43:50|13806.75|13686.75|13805.07|13685.07|13806.99|13686.99|13805.07|13685.07|10
1643546640000|2022-01-30 12:44:00|13804.12|13684.12|13801.35|13681.35|13804.12|13684.12|13801.35|13681.35|9
1643546650000|2022-01-30 12:44:10|13800.99|13680.99|13800.98|13680.98|13801.09|13681.09|13800.19|13680.19|10
1643546660000|2022-01-30 12:44:20|13800.95|13680.95|13800.24|13680.24|13801.63|13681.63|13800.24|13680.24|9
1643546670000|2022-01-30 12:44:30|13800.11|13680.11|13799.91|13679.91|13801.4|13681.4|13799.91|13679.91|10
1643546680000|2022-01-30 12:44:40|13799.89|13679.89|13799.72|13679.72|13799.92|13679.92|13799.58|13679.58|10
1643546690000|2022-01-30 12:44:50|13799.83|13679.83|13796.95|13676.95|13799.83|13679.83|13796.95|13676.95|10
1643546700000|2022-01-30 12:45:00|13796.83|13676.83|13796.24|13676.24|13796.83|13676.83|13795.69|13675.69|10
1643546710000|2022-01-30 12:45:10|13796.31|13676.31|13797.24|13677.24|13797.24|13677.24|13795.87|13675.87|9
1643546720000|2022-01-30 12:45:20|13797.29|13677.29|13799.21|13679.21|13799.23|13679.23|13797.04|13677.04|10
1643546730000|2022-01-30 12:45:30|13799.32|13679.32|13799.26|13679.26|13799.82|13679.82|13799.04|13679.04|10
1643546740000|2022-01-30 12:45:40|13799.22|13679.22|13799.58|13679.58|13799.64|13679.64|13799.15|13679.15|9
1643546750000|2022-01-30 12:45:50|13799.59|13679.59|13799.18|13679.18|13800.31|13680.31|13799.18|13679.18|10
1643546760000|2022-01-30 12:46:00|13798.67|13678.67|13797.65|13677.65|13798.88|13678.88|13797.65|13677.65|9
1643546770000|2022-01-30 12:46:10|13797.66|13677.66|13794.68|13674.68|13797.66|13677.66|13794.68|13674.68|10
1643546780000|2022-01-30 12:46:20|13794.2|13674.2|13793.42|13673.42|13794.26|13674.26|13793.42|13673.42|9
1643546790000|2022-01-30 12:46:30|13793.51|13673.51|13792.11|13672.11|13793.51|13673.51|13792.11|13672.11|9
1643546800000|2022-01-30 12:46:40|13791.89|13671.89|13792.03|13672.03|13792.29|13672.29|13791.56|13671.56|10
1643546810000|2022-01-30 12:46:50|13792.09|13672.09|13791.17|13671.17|13792.09|13672.09|13790.94|13670.94|10
1643546820000|2022-01-30 12:47:00|13791.04|13671.04|13791.89|13671.89|13791.89|13671.89|13790.83|13670.83|10
1643546830000|2022-01-30 12:47:10|13792.07|13672.07|13789.78|13669.78|13792.07|13672.07|13789.78|13669.78|10
1643546840000|2022-01-30 12:47:20|13789.57|13669.57|13787.68|13667.68|13789.57|13669.57|13787.68|13667.68|10
1643546850000|2022-01-30 12:47:30|13787.72|13667.72|13786.85|13666.85|13787.72|13667.72|13786.85|13666.85|10
1643546860000|2022-01-30 12:47:40|13786.74|13666.74|13785.41|13665.41|13786.74|13666.74|13785.41|13665.41|8
1643546870000|2022-01-30 12:47:50|13785.13|13665.13|13782.59|13662.59|13785.13|13665.13|13782.59|13662.59|7
1643546880000|2022-01-30 12:48:00|13782.09|13662.09|13782.42|13662.42|13782.6|13662.6|13781.84|13661.84|10
1643546890000|2022-01-30 12:48:10|13782.83|13662.83|13782.61|13662.61|13783.41|13663.41|13782.61|13662.61|10
1643546900000|2022-01-30 12:48:20|13782.42|13662.42|13781.41|13661.41|13782.42|13662.42|13781.41|13661.41|9
1643546910000|2022-01-30 12:48:30|13781.39|13661.39|13782.97|13662.97|13782.97|13662.97|13781.39|13661.39|9
1643546920000|2022-01-30 12:48:40|13783.28|13663.28|13782.59|13662.59|13783.28|13663.28|13782.55|13662.55|9
1643546930000|2022-01-30 12:48:50|13782.74|13662.74|13782.85|13662.85|13783.31|13663.31|13782.74|13662.74|8
1643546940000|2022-01-30 12:49:00|13783.29|13663.29|13784.36|13664.36|13784.36|13664.36|13783.29|13663.29|10
1643546950000|2022-01-30 12:49:10|13784.37|13664.37|13784.68|13664.68|13784.68|13664.68|13784.32|13664.32|9
1643546960000|2022-01-30 12:49:20|13784.58|13664.58|13784.91|13664.91|13785.35|13665.35|13784.58|13664.58|10
1643546970000|2022-01-30 12:49:30|13784.7|13664.7|13784.14|13664.14|13784.7|13664.7|13783.96|13663.96|10
1643546980000|2022-01-30 12:49:40|13784.08|13664.08|13783.26|13663.26|13784.48|13664.48|13783.26|13663.26|9
1643546990000|2022-01-30 12:49:50|13783.19|13663.19|13780.87|13660.87|13783.19|13663.19|13780.87|13660.87|10
1643547000000|2022-01-30 12:50:00|13781.27|13661.27|13779.53|13659.53|13781.27|13661.27|13779.53|13659.53|10
1643547010000|2022-01-30 12:50:10|13779.02|13659.02|13778.48|13658.48|13779.02|13659.02|13778.11|13658.11|10
1643547020000|2022-01-30 12:50:20|13778.63|13658.63|13778.77|13658.77|13778.92|13658.92|13778.63|13658.63|9
1643547030000|2022-01-30 12:50:30|13778.73|13658.73|13777.92|13657.92|13778.73|13658.73|13777.92|13657.92|9
1643547040000|2022-01-30 12:50:40|13777.87|13657.87|13775.92|13655.92|13777.87|13657.87|13775.92|13655.92|10
1643547050000|2022-01-30 12:50:50|13775.98|13655.98|13776.29|13656.29|13776.33|13656.33|13775.59|13655.59|8
1643547060000|2022-01-30 12:51:00|13776.41|13656.41|13776.26|13656.26|13776.78|13656.78|13776.26|13656.26|10
1643547070000|2022-01-30 12:51:10|13775.76|13655.76|13771.62|13651.62|13775.76|13655.76|13771.62|13651.62|9
1643547080000|2022-01-30 12:51:20|13771.43|13651.43|13770.52|13650.52|13771.53|13651.53|13770.52|13650.52|10
1643547090000|2022-01-30 12:51:30|13770.77|13650.77|13770.24|13650.24|13770.96|13650.96|13770.22|13650.22|10
1643547100000|2022-01-30 12:51:40|13770.21|13650.21|13769.59|13649.59|13770.21|13650.21|13769.59|13649.59|10
1643547110000|2022-01-30 12:51:50|13769.35|13649.35|13769.67|13649.67|13769.67|13649.67|13769.12|13649.12|10
1643547120000|2022-01-30 12:52:00|13769.63|13649.63|13769.05|13649.05|13770.25|13650.25|13769.05|13649.05|10
1643547130000|2022-01-30 12:52:10|13768.96|13648.96|13766.95|13646.95|13768.96|13648.96|13766.86|13646.86|10
1643547140000|2022-01-30 12:52:20|13766.83|13646.83|13767.18|13647.18|13767.23|13647.23|13766.77|13646.77|9
1643547150000|2022-01-30 12:52:30|13767.08|13647.08|13765.63|13645.63|13767.08|13647.08|13765.63|13645.63|9
1643547160000|2022-01-30 12:52:40|13765.23|13645.23|13764.57|13644.57|13765.23|13645.23|13764.43|13644.43|10
1643547170000|2022-01-30 12:52:50|13764.49|13644.49|13762.64|13642.64|13764.64|13644.64|13762.64|13642.64|10
1643547180000|2022-01-30 12:53:00|13762.62|13642.62|13763.25|13643.25|13763.25|13643.25|13762.47|13642.47|10
1643547190000|2022-01-30 12:53:10|13763.35|13643.35|13763.07|13643.07|13763.63|13643.63|13763.07|13643.07|10
1643547200000|2022-01-30 12:53:20|13762.99|13642.99|13759.89|13639.89|13763.23|13643.23|13759.83|13639.83|10
1643547210000|2022-01-30 12:53:30|13759.72|13639.72|13758.47|13638.47|13759.72|13639.72|13758.47|13638.47|10
1643547220000|2022-01-30 12:53:40|13758.74|13638.74|13757.41|13637.41|13758.84|13638.84|13757.41|13637.41|9
1643547230000|2022-01-30 12:53:50|13757.56|13637.56|13754.72|13634.72|13757.69|13637.69|13754.72|13634.72|10
1643547240000|2022-01-30 12:54:00|13754.39|13634.39|13750.89|13630.89|13754.39|13634.39|13750.78|13630.78|10
1643547250000|2022-01-30 12:54:10|13750.06|13630.06|13746.85|13626.85|13750.64|13630.64|13746.85|13626.85|10
1643547260000|2022-01-30 12:54:20|13747|13627|13736.94|13616.94|13747|13627|13736.94|13616.94|10
1643547270000|2022-01-30 12:54:30|13736.48|13616.48|13735.54|13615.54|13736.48|13616.48|13735.12|13615.12|10
1643547280000|2022-01-30 12:54:40|13734|13614|13733.74|13613.74|13734.86|13614.86|13733.56|13613.56|10
1643547290000|2022-01-30 12:54:50|13733.91|13613.91|13733.85|13613.85|13734.1|13614.1|13733.75|13613.75|9
1643547300000|2022-01-30 12:55:00|13733.53|13613.53|13735.44|13615.44|13735.44|13615.44|13733.53|13613.53|10
1643547310000|2022-01-30 12:55:10|13735.81|13615.81|13735.95|13615.95|13735.95|13615.95|13734.87|13614.87|10
1643547320000|2022-01-30 12:55:20|13735.36|13615.36|13734.12|13614.12|13735.36|13615.36|13734.12|13614.12|10
1643547330000|2022-01-30 12:55:30|13733.91|13613.91|13732.24|13612.24|13734.12|13614.12|13731.64|13611.64|10
1643547340000|2022-01-30 12:55:40|13732.12|13612.12|13732.42|13612.42|13732.5|13612.5|13732.12|13612.12|9
1643547350000|2022-01-30 12:55:50|13732.36|13612.36|13737.51|13617.51|13737.51|13617.51|13732.27|13612.27|10
1643547360000|2022-01-30 12:56:00|13738.14|13618.14|13742.37|13622.37|13742.37|13622.37|13738.14|13618.14|9
1643547370000|2022-01-30 12:56:10|13742.4|13622.4|13745.03|13625.03|13745.05|13625.05|13742.4|13622.4|10
1643547380000|2022-01-30 12:56:20|13745.09|13625.09|13747.32|13627.32|13747.32|13627.32|13745.09|13625.09|10
1643547390000|2022-01-30 12:56:30|13747.59|13627.59|13748.55|13628.55|13748.55|13628.55|13747.59|13627.59|10
1643547400000|2022-01-30 12:56:40|13748.68|13628.68|13747.59|13627.59|13748.68|13628.68|13747.57|13627.57|10
1643547410000|2022-01-30 12:56:50|13747.73|13627.73|13746.35|13626.35|13747.9|13627.9|13746.3|13626.3|8
1643547420000|2022-01-30 12:57:00|13746.28|13626.28|13745.9|13625.9|13746.28|13626.28|13745.78|13625.78|10
1643547430000|2022-01-30 12:57:10|13745.99|13625.99|13746.24|13626.24|13746.62|13626.62|13745.99|13625.99|7
1643547440000|2022-01-30 12:57:20|13746.04|13626.04|13746.63|13626.63|13746.98|13626.98|13746.04|13626.04|10
1643547450000|2022-01-30 12:57:30|13746.67|13626.67|13746.17|13626.17|13746.94|13626.94|13746.17|13626.17|10
1643547460000|2022-01-30 12:57:40|13746.25|13626.25|13745.51|13625.51|13746.25|13626.25|13745.26|13625.26|10
1643547470000|2022-01-30 12:57:50|13745.63|13625.63|13746.77|13626.77|13746.85|13626.85|13745.63|13625.63|9
1643547480000|2022-01-30 12:58:00|13746.71|13626.71|13750.68|13630.68|13750.68|13630.68|13746.71|13626.71|10
1643547490000|2022-01-30 12:58:10|13750.86|13630.86|13751.1|13631.1|13751.9|13631.9|13750.86|13630.86|8
1643547500000|2022-01-30 12:58:20|13751.61|13631.61|13752.4|13632.4|13752.57|13632.57|13751.61|13631.61|10
1643547510000|2022-01-30 12:58:30|13752.42|13632.42|13751.99|13631.99|13752.45|13632.45|13751.85|13631.85|10
1643547520000|2022-01-30 12:58:40|13751.42|13631.42|13749.66|13629.66|13751.42|13631.42|13749.63|13629.63|10
1643547530000|2022-01-30 12:58:50|13748.98|13628.98|13749.1|13629.1|13749.5|13629.5|13748.73|13628.73|10
1643547540000|2022-01-30 12:59:00|13749.66|13629.66|13750.72|13630.72|13750.72|13630.72|13749.66|13629.66|9
1643547550000|2022-01-30 12:59:10|13750.89|13630.89|13750.97|13630.97|13751.5|13631.5|13750.69|13630.69|10
1643547560000|2022-01-30 12:59:20|13750.9|13630.9|13750|13630|13750.9|13630.9|13750|13630|10
1643547570000|2022-01-30 12:59:30|13749.61|13629.61|13749.86|13629.86|13750.02|13630.02|13749.61|13629.61|10
1643547580000|2022-01-30 12:59:40|13750|13630|13750.86|13630.86|13750.86|13630.86|13749.94|13629.94|10
1643547590000|2022-01-30 12:59:50|13751.09|13631.09|13751.24|13631.24|13751.24|13631.24|13750.95|13630.95|10
1643547600000|2022-01-30 13:00:00|13751.26|13631.26|13753.12|13633.12|13753.12|13633.12|13751.26|13631.26|10
1643547610000|2022-01-30 13:00:10|13753.17|13633.17|13754.7|13634.7|13754.7|13634.7|13752.74|13632.74|10
1643547620000|2022-01-30 13:00:20|13754.88|13634.88|13756.22|13636.22|13756.22|13636.22|13754.5|13634.5|10
1643547630000|2022-01-30 13:00:30|13756.44|13636.44|13757.38|13637.38|13757.38|13637.38|13756.37|13636.37|8
1643547640000|2022-01-30 13:00:40|13757.43|13637.43|13756.62|13636.62|13757.49|13637.49|13756.62|13636.62|10
1643547650000|2022-01-30 13:00:50|13756.64|13636.64|13756.54|13636.54|13756.65|13636.65|13756.42|13636.42|10
1643547660000|2022-01-30 13:01:00|13756.56|13636.56|13756.78|13636.78|13756.92|13636.92|13756.56|13636.56|10
1643547670000|2022-01-30 13:01:10|13756.8|13636.8|13756.7|13636.7|13756.82|13636.82|13756.67|13636.67|7
1643547680000|2022-01-30 13:01:20|13756.69|13636.69|13755.34|13635.34|13756.69|13636.69|13755.12|13635.12|10
1643547690000|2022-01-30 13:01:30|13755.57|13635.57|13754.31|13634.31|13755.65|13635.65|13754.31|13634.31|10
1643547700000|2022-01-30 13:01:40|13754.23|13634.23|13753.65|13633.65|13754.35|13634.35|13753.65|13633.65|9
1643547710000|2022-01-30 13:01:50|13753.59|13633.59|13752.22|13632.22|13753.59|13633.59|13752.22|13632.22|10
1643547720000|2022-01-30 13:02:00|13752.18|13632.18|13749.42|13629.42|13752.18|13632.18|13749.42|13629.42|10
1643547730000|2022-01-30 13:02:10|13749.12|13629.12|13745.72|13625.72|13749.12|13629.12|13745.72|13625.72|10
1643547740000|2022-01-30 13:02:20|13745.49|13625.49|13747.51|13627.51|13747.51|13627.51|13745.49|13625.49|10
1643547750000|2022-01-30 13:02:30|13747.85|13627.85|13748.4|13628.4|13748.95|13628.95|13747.85|13627.85|9
1643547760000|2022-01-30 13:02:40|13748.55|13628.55|13747.35|13627.35|13748.55|13628.55|13747.35|13627.35|10
1643547770000|2022-01-30 13:02:50|13747.4|13627.4|13747.73|13627.73|13747.73|13627.73|13746.81|13626.81|9
1643547780000|2022-01-30 13:03:00|13747.71|13627.71|13748.97|13628.97|13748.97|13628.97|13747.71|13627.71|10
1643547790000|2022-01-30 13:03:10|13749.06|13629.06|13751.13|13631.13|13751.56|13631.56|13749.06|13629.06|10
1643547800000|2022-01-30 13:03:20|13751.3|13631.3|13751.66|13631.66|13751.82|13631.82|13751.27|13631.27|10
1643547810000|2022-01-30 13:03:30|13751.31|13631.31|13751.99|13631.99|13752.13|13632.13|13751.23|13631.23|9
1643547820000|2022-01-30 13:03:40|13752.03|13632.03|13753.5|13633.5|13753.5|13633.5|13752.03|13632.03|10
1643547830000|2022-01-30 13:03:50|13753.34|13633.34|13754.29|13634.29|13754.29|13634.29|13753.34|13633.34|9
1643547840000|2022-01-30 13:04:00|13754.04|13634.04|13754.33|13634.33|13754.33|13634.33|13753.87|13633.87|10
1643547850000|2022-01-30 13:04:10|13754.46|13634.46|13753.2|13633.2|13754.46|13634.46|13753.12|13633.12|10
1643547860000|2022-01-30 13:04:20|13752.84|13632.84|13753.26|13633.26|13753.33|13633.33|13752.84|13632.84|10
1643547870000|2022-01-30 13:04:30|13753.38|13633.38|13751.8|13631.8|13753.38|13633.38|13751.8|13631.8|9
1643547880000|2022-01-30 13:04:40|13751.77|13631.77|13751.53|13631.53|13751.77|13631.77|13751.47|13631.47|10
1643547890000|2022-01-30 13:04:50|13751.6|13631.6|13751.74|13631.74|13751.96|13631.96|13751.54|13631.54|10
1643547900000|2022-01-30 13:05:00|13751.72|13631.72|13752.29|13632.29|13752.29|13632.29|13751.61|13631.61|10
1643547910000|2022-01-30 13:05:10|13752.77|13632.77|13754.44|13634.44|13754.44|13634.44|13752.77|13632.77|10
1643547920000|2022-01-30 13:05:20|13754.49|13634.49|13753.6|13633.6|13754.49|13634.49|13753.6|13633.6|10
1643547930000|2022-01-30 13:05:30|13753.71|13633.71|13753.81|13633.81|13753.81|13633.81|13753.53|13633.53|8
1643547940000|2022-01-30 13:05:40|13753.8|13633.8|13753.83|13633.83|13754.06|13634.06|13753.8|13633.8|8
1643547950000|2022-01-30 13:05:50|13753.6|13633.6|13752.38|13632.38|13753.6|13633.6|13752.38|13632.38|10
1643547960000|2022-01-30 13:06:00|13752.31|13632.31|13752.86|13632.86|13752.86|13632.86|13752.31|13632.31|10
1643547970000|2022-01-30 13:06:10|13752.83|13632.83|13752.39|13632.39|13752.88|13632.88|13752.06|13632.06|9
1643547980000|2022-01-30 13:06:20|13751.55|13631.55|13749.38|13629.38|13751.55|13631.55|13749.38|13629.38|9
1643547990000|2022-01-30 13:06:30|13749.72|13629.72|13748.6|13628.6|13749.72|13629.72|13748.6|13628.6|9
1643548000000|2022-01-30 13:06:40|13748.64|13628.64|13748.01|13628.01|13749.17|13629.17|13747.98|13627.98|10
1643548010000|2022-01-30 13:06:50|13747.81|13627.81|13746.51|13626.51|13747.81|13627.81|13746.51|13626.51|10
1643548020000|2022-01-30 13:07:00|13746.23|13626.23|13744.89|13624.89|13746.23|13626.23|13744.89|13624.89|10
1643548030000|2022-01-30 13:07:10|13742.87|13622.87|13739.57|13619.57|13742.87|13622.87|13739.57|13619.57|10
1643548040000|2022-01-30 13:07:20|13739.73|13619.73|13739.17|13619.17|13739.83|13619.83|13739.17|13619.17|10
1643548050000|2022-01-30 13:07:30|13739.08|13619.08|13738.4|13618.4|13739.08|13619.08|13738.31|13618.31|10
1643548060000|2022-01-30 13:07:40|13738.2|13618.2|13740.64|13620.64|13740.64|13620.64|13738.2|13618.2|10
1643548070000|2022-01-30 13:07:50|13741.04|13621.04|13742.31|13622.31|13742.31|13622.31|13741.04|13621.04|10
1643548080000|2022-01-30 13:08:00|13742.28|13622.28|13742.89|13622.89|13743.22|13623.22|13742.28|13622.28|9
1643548090000|2022-01-30 13:08:10|13742.52|13622.52|13741.86|13621.86|13742.6|13622.6|13741.86|13621.86|10
1643548100000|2022-01-30 13:08:20|13741.76|13621.76|13739.86|13619.86|13741.76|13621.76|13739.74|13619.74|9
1643548110000|2022-01-30 13:08:30|13740.22|13620.22|13737.93|13617.93|13740.22|13620.22|13737.93|13617.93|9
1643548120000|2022-01-30 13:08:40|13737.81|13617.81|13737.36|13617.36|13737.96|13617.96|13737.36|13617.36|8
1643548130000|2022-01-30 13:08:50|13736.91|13616.91|13735.06|13615.06|13737.21|13617.21|13735.06|13615.06|10
1643548140000|2022-01-30 13:09:00|13734.86|13614.86|13733.14|13613.14|13734.86|13614.86|13733.07|13613.07|10
1643548150000|2022-01-30 13:09:10|13733.01|13613.01|13730.84|13610.84|13733.01|13613.01|13730.84|13610.84|9
1643548160000|2022-01-30 13:09:20|13730.49|13610.49|13729.46|13609.46|13730.49|13610.49|13729.46|13609.46|10
1643548170000|2022-01-30 13:09:30|13729.13|13609.13|13730.04|13610.04|13730.21|13610.21|13728.64|13608.64|10
1643548180000|2022-01-30 13:09:40|13730.3|13610.3|13730.3|13610.3|13730.34|13610.34|13730.18|13610.18|10
1643548190000|2022-01-30 13:09:50|13730.29|13610.29|13730.57|13610.57|13730.65|13610.65|13730.29|13610.29|8
1643548200000|2022-01-30 13:10:00|13730.66|13610.66|13729.25|13609.25|13730.66|13610.66|13729.25|13609.25|10
1643548210000|2022-01-30 13:10:10|13728.8|13608.8|13729.04|13609.04|13729.04|13609.04|13728.63|13608.63|10
1643548220000|2022-01-30 13:10:20|13729.11|13609.11|13728.3|13608.3|13729.15|13609.15|13728.3|13608.3|9
1643548230000|2022-01-30 13:10:30|13728.21|13608.21|13728.31|13608.31|13728.46|13608.46|13728.01|13608.01|10
1643548240000|2022-01-30 13:10:40|13728.14|13608.14|13728.06|13608.06|13728.5|13608.5|13727.84|13607.84|9
1643548250000|2022-01-30 13:10:50|13727.87|13607.87|13727.39|13607.39|13727.87|13607.87|13726.92|13606.92|10
1643548260000|2022-01-30 13:11:00|13727.27|13607.27|13727.58|13607.58|13727.64|13607.64|13727.27|13607.27|7
1643548270000|2022-01-30 13:11:10|13727.68|13607.68|13728.06|13608.06|13728.31|13608.31|13727.68|13607.68|9
1643548280000|2022-01-30 13:11:20|13727.93|13607.93|13727.32|13607.32|13727.96|13607.96|13727.32|13607.32|8
1643548290000|2022-01-30 13:11:30|13727.15|13607.15|13726.03|13606.03|13727.15|13607.15|13726.03|13606.03|10
1643548300000|2022-01-30 13:11:40|13725.67|13605.67|13720.2|13600.2|13725.67|13605.67|13720.19|13600.19|10
1643548310000|2022-01-30 13:11:50|13720.4|13600.4|13718.4|13598.4|13720.4|13600.4|13718.4|13598.4|9
1643548320000|2022-01-30 13:12:00|13717.94|13597.94|13717.05|13597.05|13717.94|13597.94|13716.84|13596.84|10
1643548330000|2022-01-30 13:12:10|13716.87|13596.87|13716.52|13596.52|13717.41|13597.41|13716.37|13596.37|10
1643548340000|2022-01-30 13:12:20|13716.15|13596.15|13715.21|13595.21|13716.15|13596.15|13715.21|13595.21|10
1643548350000|2022-01-30 13:12:30|13715.26|13595.26|13714.3|13594.3|13715.26|13595.26|13714.3|13594.3|10
1643548360000|2022-01-30 13:12:40|13714.33|13594.33|13713.88|13593.88|13714.33|13594.33|13713.75|13593.75|9
1643548370000|2022-01-30 13:12:50|13713.82|13593.82|13713.4|13593.4|13713.96|13593.96|13713.4|13593.4|10
1643548380000|2022-01-30 13:13:00|13713.35|13593.35|13715.36|13595.36|13715.36|13595.36|13713.08|13593.08|10
1643548390000|2022-01-30 13:13:10|13715.28|13595.28|13714.41|13594.41|13715.28|13595.28|13714.41|13594.41|10
1643548400000|2022-01-30 13:13:20|13714.03|13594.03|13713.31|13593.31|13714.03|13594.03|13713.31|13593.31|10
1643548410000|2022-01-30 13:13:30|13713.28|13593.28|13711.96|13591.96|13713.28|13593.28|13711.96|13591.96|9
1643548420000|2022-01-30 13:13:40|13711.99|13591.99|13708.35|13588.35|13712.37|13592.37|13708.35|13588.35|9
1643548430000|2022-01-30 13:13:50|13707.81|13587.81|13706.65|13586.65|13707.81|13587.81|13706.41|13586.41|10
1643548440000|2022-01-30 13:14:00|13707.01|13587.01|13708.16|13588.16|13708.16|13588.16|13707.01|13587.01|9
1643548450000|2022-01-30 13:14:10|13708.8|13588.8|13720.1|13600.1|13720.1|13600.1|13708.8|13588.8|10
1643548460000|2022-01-30 13:14:20|13723.49|13603.49|13730.26|13610.26|13730.72|13610.72|13723.49|13603.49|10
1643548470000|2022-01-30 13:14:30|13729.24|13609.24|13728.2|13608.2|13729.24|13609.24|13727.83|13607.83|9
1643548480000|2022-01-30 13:14:40|13728.4|13608.4|13729.48|13609.48|13729.48|13609.48|13728.33|13608.33|10
1643548490000|2022-01-30 13:14:50|13730.53|13610.53|13731.34|13611.34|13731.34|13611.34|13730.24|13610.24|10
1643548500000|2022-01-30 13:15:00|13730.83|13610.83|13731.15|13611.15|13731.61|13611.61|13730.83|13610.83|10
1643548510000|2022-01-30 13:15:10|13730.94|13610.94|13730.26|13610.26|13730.94|13610.94|13729.84|13609.84|9
1643548520000|2022-01-30 13:15:20|13730.41|13610.41|13730.84|13610.84|13730.95|13610.95|13730.34|13610.34|10
1643548530000|2022-01-30 13:15:30|13730.93|13610.93|13731.25|13611.25|13731.54|13611.54|13730.91|13610.91|10
1643548540000|2022-01-30 13:15:40|13731.2|13611.2|13731.78|13611.78|13731.84|13611.84|13730.9|13610.9|10
1643548550000|2022-01-30 13:15:50|13732.18|13612.18|13731.38|13611.38|13732.18|13612.18|13731.25|13611.25|9
1643548560000|2022-01-30 13:16:00|13731.29|13611.29|13733.29|13613.29|13733.36|13613.36|13730.87|13610.87|10
1643548570000|2022-01-30 13:16:10|13733.15|13613.15|13734.79|13614.79|13734.79|13614.79|13733.14|13613.14|10
1643548580000|2022-01-30 13:16:20|13734.67|13614.67|13731.27|13611.27|13734.67|13614.67|13731.27|13611.27|10
1643548590000|2022-01-30 13:16:30|13731.01|13611.01|13729.05|13609.05|13731.01|13611.01|13729.05|13609.05|9
1643548600000|2022-01-30 13:16:40|13728.8|13608.8|13727.93|13607.93|13728.8|13608.8|13727.93|13607.93|10
1643548610000|2022-01-30 13:16:50|13727.73|13607.73|13728.3|13608.3|13728.3|13608.3|13727.56|13607.56|10
1643548620000|2022-01-30 13:17:00|13728.16|13608.16|13728.43|13608.43|13728.43|13608.43|13727.23|13607.23|10
1643548630000|2022-01-30 13:17:10|13728.3|13608.3|13728.88|13608.88|13728.88|13608.88|13728.15|13608.15|9
1643548640000|2022-01-30 13:17:20|13729.2|13609.2|13730.36|13610.36|13730.36|13610.36|13729.2|13609.2|9
1643548650000|2022-01-30 13:17:30|13730.43|13610.43|13732.59|13612.59|13732.59|13612.59|13730.43|13610.43|9
1643548660000|2022-01-30 13:17:40|13732.97|13612.97|13735.61|13615.61|13735.61|13615.61|13732.97|13612.97|10
1643548670000|2022-01-30 13:17:50|13735.54|13615.54|13735.72|13615.72|13735.97|13615.97|13735.54|13615.54|6
1643548680000|2022-01-30 13:18:00|13735.77|13615.77|13736.1|13616.1|13736.2|13616.2|13735.77|13615.77|9
1643548690000|2022-01-30 13:18:10|13736.32|13616.32|13737.64|13617.64|13737.64|13617.64|13736.29|13616.29|7
1643548700000|2022-01-30 13:18:20|13737.96|13617.96|13737.3|13617.3|13737.96|13617.96|13737.23|13617.23|10
1643548710000|2022-01-30 13:18:30|13737.38|13617.38|13737.64|13617.64|13737.93|13617.93|13737.38|13617.38|10
1643548720000|2022-01-30 13:18:40|13737.77|13617.77|13737.98|13617.98|13737.99|13617.99|13737.72|13617.72|10
1643548730000|2022-01-30 13:18:50|13738.01|13618.01|13738.28|13618.28|13738.46|13618.46|13738.01|13618.01|10
1643548740000|2022-01-30 13:19:00|13738.11|13618.11|13739.16|13619.16|13739.16|13619.16|13738.04|13618.04|10
1643548750000|2022-01-30 13:19:10|13739.14|13619.14|13740.5|13620.5|13740.5|13620.5|13739.14|13619.14|10
1643548760000|2022-01-30 13:19:20|13740.13|13620.13|13737.27|13617.27|13740.13|13620.13|13737.27|13617.27|10
1643548770000|2022-01-30 13:19:30|13736.73|13616.73|13733.96|13613.96|13736.73|13616.73|13733.62|13613.62|8
1643548780000|2022-01-30 13:19:40|13734.19|13614.19|13735.47|13615.47|13735.58|13615.58|13734.19|13614.19|10
1643548790000|2022-01-30 13:19:50|13735.53|13615.53|13739.44|13619.44|13739.44|13619.44|13735.53|13615.53|10
1643548800000|2022-01-30 13:20:00|13739.6|13619.6|13739.34|13619.34|13739.6|13619.6|13738.8|13618.8|9
1643548810000|2022-01-30 13:20:10|13739.41|13619.41|13740.5|13620.5|13741.02|13621.02|13739.33|13619.33|10
1643548820000|2022-01-30 13:20:20|13740.83|13620.83|13740.95|13620.95|13741.06|13621.06|13740.77|13620.77|8
1643548830000|2022-01-30 13:20:30|13741.09|13621.09|13741.55|13621.55|13741.79|13621.79|13740.98|13620.98|10
1643548840000|2022-01-30 13:20:40|13741.84|13621.84|13744.07|13624.07|13744.07|13624.07|13741.57|13621.57|10
1643548850000|2022-01-30 13:20:50|13744.33|13624.33|13747.43|13627.43|13747.43|13627.43|13744.33|13624.33|10
1643548860000|2022-01-30 13:21:00|13747.76|13627.76|13752.36|13632.36|13752.36|13632.36|13747.76|13627.76|10
1643548870000|2022-01-30 13:21:10|13752.45|13632.45|13753.24|13633.24|13753.5|13633.5|13752.45|13632.45|10
1643548880000|2022-01-30 13:21:20|13753.27|13633.27|13753.14|13633.14|13753.96|13633.96|13753.14|13633.14|10
1643548890000|2022-01-30 13:21:30|13752.94|13632.94|13753.45|13633.45|13753.58|13633.58|13752.83|13632.83|10
1643548900000|2022-01-30 13:21:40|13753.32|13633.32|13754.24|13634.24|13754.24|13634.24|13753.32|13633.32|10
1643548910000|2022-01-30 13:21:50|13754.3|13634.3|13755.24|13635.24|13755.24|13635.24|13754.3|13634.3|9
1643548920000|2022-01-30 13:22:00|13754.96|13634.96|13755.16|13635.16|13755.61|13635.61|13754.95|13634.95|10
1643548930000|2022-01-30 13:22:10|13755.67|13635.67|13755.34|13635.34|13756.14|13636.14|13754.48|13634.48|10
1643548940000|2022-01-30 13:22:20|13755.08|13635.08|13755.34|13635.34|13755.52|13635.52|13755.08|13635.08|10
1643548950000|2022-01-30 13:22:30|13755.37|13635.37|13757.7|13637.7|13757.7|13637.7|13755.37|13635.37|10
1643548960000|2022-01-30 13:22:40|13757.83|13637.83|13758.88|13638.88|13758.88|13638.88|13757.83|13637.83|10
1643548970000|2022-01-30 13:22:50|13759.09|13639.09|13760.48|13640.48|13760.82|13640.82|13759.09|13639.09|9
1643548980000|2022-01-30 13:23:00|13760.73|13640.73|13761.38|13641.38|13761.56|13641.56|13760.73|13640.73|9
1643548990000|2022-01-30 13:23:10|13761.23|13641.23|13761.34|13641.34|13761.69|13641.69|13761.17|13641.17|10
1643549000000|2022-01-30 13:23:20|13761.62|13641.62|13761.03|13641.03|13761.78|13641.78|13760.84|13640.84|10
1643549010000|2022-01-30 13:23:30|13760.94|13640.94|13761.71|13641.71|13762.15|13642.15|13760.94|13640.94|9
1643549020000|2022-01-30 13:23:40|13761.54|13641.54|13761.97|13641.97|13761.97|13641.97|13761.54|13641.54|10
1643549030000|2022-01-30 13:23:50|13761.82|13641.82|13760.84|13640.84|13761.82|13641.82|13760.73|13640.73|9
1643549040000|2022-01-30 13:24:00|13760.88|13640.88|13760.26|13640.26|13760.88|13640.88|13760.1|13640.1|10
1643549050000|2022-01-30 13:24:10|13760.13|13640.13|13760.36|13640.36|13760.4|13640.4|13760.1|13640.1|10
1643549060000|2022-01-30 13:24:20|13760.46|13640.46|13761.76|13641.76|13761.93|13641.93|13760.46|13640.46|10
1643549070000|2022-01-30 13:24:30|13761.77|13641.77|13762.32|13642.32|13762.61|13642.61|13761.73|13641.73|9
1643549080000|2022-01-30 13:24:40|13762.29|13642.29|13761.7|13641.7|13762.33|13642.33|13761.55|13641.55|10
1643549090000|2022-01-30 13:24:50|13761.66|13641.66|13760.32|13640.32|13761.79|13641.79|13760.32|13640.32|9
1643549100000|2022-01-30 13:25:00|13759.95|13639.95|13760.06|13640.06|13760.39|13640.39|13759.95|13639.95|10
1643549110000|2022-01-30 13:25:10|13759.99|13639.99|13758.65|13638.65|13759.99|13639.99|13758.63|13638.63|9
1643549120000|2022-01-30 13:25:20|13758.85|13638.85|13758.05|13638.05|13758.86|13638.86|13758.03|13638.03|10
1643549130000|2022-01-30 13:25:30|13758.22|13638.22|13758.97|13638.97|13759.01|13639.01|13757.54|13637.54|10
1643549140000|2022-01-30 13:25:40|13758.26|13638.26|13755.65|13635.65|13758.26|13638.26|13755.65|13635.65|10
1643549150000|2022-01-30 13:25:50|13755.47|13635.47|13754.13|13634.13|13755.47|13635.47|13754.13|13634.13|10
1643549160000|2022-01-30 13:26:00|13754.23|13634.23|13752.25|13632.25|13754.23|13634.23|13752.24|13632.24|8
1643549170000|2022-01-30 13:26:10|13752.4|13632.4|13750.25|13630.25|13752.4|13632.4|13750.25|13630.25|10
1643549180000|2022-01-30 13:26:20|13750.1|13630.1|13751.31|13631.31|13751.31|13631.31|13749.88|13629.88|10
1643549190000|2022-01-30 13:26:30|13752.05|13632.05|13754.25|13634.25|13754.43|13634.43|13752.05|13632.05|9
1643549200000|2022-01-30 13:26:40|13754.54|13634.54|13755.35|13635.35|13755.35|13635.35|13754.54|13634.54|8
1643549210000|2022-01-30 13:26:50|13755.33|13635.33|13755.71|13635.71|13755.83|13635.83|13755.3|13635.3|6
1643549220000|2022-01-30 13:27:00|13755.67|13635.67|13754.73|13634.73|13755.67|13635.67|13754.73|13634.73|10
1643549230000|2022-01-30 13:27:10|13754.55|13634.55|13756.21|13636.21|13756.21|13636.21|13754.55|13634.55|9
1643549240000|2022-01-30 13:27:20|13755.68|13635.68|13753.71|13633.71|13755.68|13635.68|13753.71|13633.71|9
1643549250000|2022-01-30 13:27:30|13753.81|13633.81|13754.9|13634.9|13754.9|13634.9|13753.58|13633.58|10
1643549260000|2022-01-30 13:27:40|13755.27|13635.27|13755.48|13635.48|13755.51|13635.51|13755.24|13635.24|9
1643549270000|2022-01-30 13:27:50|13755.42|13635.42|13755.07|13635.07|13755.52|13635.52|13755.07|13635.07|8
1643549280000|2022-01-30 13:28:00|13754.99|13634.99|13754.09|13634.09|13755.06|13635.06|13754.09|13634.09|9
1643549290000|2022-01-30 13:28:10|13753.92|13633.92|13754.65|13634.65|13754.71|13634.71|13753.85|13633.85|10
1643549300000|2022-01-30 13:28:20|13755.29|13635.29|13756.54|13636.54|13756.54|13636.54|13754.8|13634.8|8
1643549310000|2022-01-30 13:28:30|13756.59|13636.59|13757.16|13637.16|13757.26|13637.26|13756.59|13636.59|7
1643549320000|2022-01-30 13:28:40|13757.08|13637.08|13758.6|13638.6|13758.6|13638.6|13757.08|13637.08|9
1643549330000|2022-01-30 13:28:50|13759.48|13639.48|13759.39|13639.39|13759.73|13639.73|13759.39|13639.39|8
1643549340000|2022-01-30 13:29:00|13759.42|13639.42|13761.69|13641.69|13761.69|13641.69|13759.4|13639.4|9
1643549350000|2022-01-30 13:29:10|13761.77|13641.77|13762.6|13642.6|13762.67|13642.67|13761.76|13641.76|10
1643549360000|2022-01-30 13:29:20|13763.31|13643.31|13763.3|13643.3|13763.86|13643.86|13763.08|13643.08|10
1643549370000|2022-01-30 13:29:30|13763.51|13643.51|13765.06|13645.06|13765.06|13645.06|13763.51|13643.51|8
1643549380000|2022-01-30 13:29:40|13765.12|13645.12|13766.65|13646.65|13766.7|13646.7|13765.12|13645.12|9
1643549390000|2022-01-30 13:29:50|13766.64|13646.64|13767.63|13647.63|13767.63|13647.63|13766.12|13646.12|9
1643549400000|2022-01-30 13:30:00|13767.82|13647.82|13767.87|13647.87|13768.26|13648.26|13767.81|13647.81|10
1643549410000|2022-01-30 13:30:10|13768.03|13648.03|13767.65|13647.65|13768.03|13648.03|13767.65|13647.65|10
1643549420000|2022-01-30 13:30:20|13767.73|13647.73|13769.07|13649.07|13769.07|13649.07|13767.73|13647.73|10
1643549430000|2022-01-30 13:30:30|13769.16|13649.16|13770.67|13650.67|13770.67|13650.67|13769.16|13649.16|10
1643549440000|2022-01-30 13:30:40|13770.68|13650.68|13771.24|13651.24|13771.33|13651.33|13770.68|13650.68|10
1643549450000|2022-01-30 13:30:50|13771.27|13651.27|13771.18|13651.18|13771.27|13651.27|13770.82|13650.82|10
1643549460000|2022-01-30 13:31:00|13771.09|13651.09|13770.7|13650.7|13771.22|13651.22|13770.35|13650.35|10
1643549470000|2022-01-30 13:31:10|13770.49|13650.49|13769.68|13649.68|13770.54|13650.54|13769.68|13649.68|10
1643549480000|2022-01-30 13:31:20|13769.54|13649.54|13770.08|13650.08|13770.08|13650.08|13769.37|13649.37|8
1643549490000|2022-01-30 13:31:30|13768.79|13648.79|13764.99|13644.99|13768.79|13648.79|13764.99|13644.99|10
1643549500000|2022-01-30 13:31:40|13764.81|13644.81|13765.11|13645.11|13765.23|13645.23|13764.74|13644.74|10
1643549510000|2022-01-30 13:31:50|13765.33|13645.33|13766.2|13646.2|13766.39|13646.39|13765.33|13645.33|10
1643549520000|2022-01-30 13:32:00|13766.33|13646.33|13767.43|13647.43|13767.53|13647.53|13766.33|13646.33|10
1643549530000|2022-01-30 13:32:10|13767.67|13647.67|13768.9|13648.9|13768.9|13648.9|13767.6|13647.6|10
1643549540000|2022-01-30 13:32:20|13769.06|13649.06|13768.4|13648.4|13769.65|13649.65|13768.4|13648.4|10
1643549550000|2022-01-30 13:32:30|13768.64|13648.64|13768.56|13648.56|13768.99|13648.99|13767.91|13647.91|9
1643549560000|2022-01-30 13:32:40|13768.38|13648.38|13770.57|13650.57|13770.57|13650.57|13768.38|13648.38|9
1643549570000|2022-01-30 13:32:50|13770.6|13650.6|13768.41|13648.41|13770.6|13650.6|13768.24|13648.24|10
1643549580000|2022-01-30 13:33:00|13768.23|13648.23|13766.23|13646.23|13768.23|13648.23|13766.05|13646.05|10
1643549590000|2022-01-30 13:33:10|13765.97|13645.97|13765.77|13645.77|13766.21|13646.21|13765.53|13645.53|10
1643549600000|2022-01-30 13:33:20|13765.95|13645.95|13767.57|13647.57|13767.71|13647.71|13765.95|13645.95|10
1643549610000|2022-01-30 13:33:30|13767.55|13647.55|13768.64|13648.64|13768.76|13648.76|13767.55|13647.55|9
1643549620000|2022-01-30 13:33:40|13768.7|13648.7|13767.14|13647.14|13768.77|13648.77|13767.14|13647.14|10
1643549630000|2022-01-30 13:33:50|13767.22|13647.22|13767.29|13647.29|13767.34|13647.34|13767.14|13647.14|9
1643549640000|2022-01-30 13:34:00|13767.35|13647.35|13767.4|13647.4|13767.99|13647.99|13767.33|13647.33|10
1643549650000|2022-01-30 13:34:10|13766.82|13646.82|13764.67|13644.67|13766.86|13646.86|13764.67|13644.67|10
1643549660000|2022-01-30 13:34:20|13764.38|13644.38|13764.06|13644.06|13764.44|13644.44|13763.85|13643.85|10
1643549670000|2022-01-30 13:34:30|13763.97|13643.97|13765.23|13645.23|13765.23|13645.23|13763.97|13643.97|10
1643549680000|2022-01-30 13:34:40|13765.19|13645.19|13765.5|13645.5|13765.5|13645.5|13765.09|13645.09|9
1643549690000|2022-01-30 13:34:50|13765.7|13645.7|13766.21|13646.21|13766.42|13646.42|13765.7|13645.7|9
1643549700000|2022-01-30 13:35:00|13766.17|13646.17|13764.98|13644.98|13766.17|13646.17|13764.98|13644.98|10
1643549710000|2022-01-30 13:35:10|13764.8|13644.8|13763.32|13643.32|13764.8|13644.8|13763.23|13643.23|10
1643549720000|2022-01-30 13:35:20|13763.31|13643.31|13763.8|13643.8|13764.01|13644.01|13763.26|13643.26|10
1643549730000|2022-01-30 13:35:30|13763.55|13643.55|13760.76|13640.76|13763.55|13643.55|13760.76|13640.76|10
1643549740000|2022-01-30 13:35:40|13760.03|13640.03|13755.43|13635.43|13760.03|13640.03|13755.43|13635.43|10
1643549750000|2022-01-30 13:35:50|13755.19|13635.19|13752.14|13632.14|13755.19|13635.19|13751.8|13631.8|10
1643549760000|2022-01-30 13:36:00|13752.13|13632.13|13751.62|13631.62|13752.14|13632.14|13751.62|13631.62|10
1643549770000|2022-01-30 13:36:10|13752.42|13632.42|13754.88|13634.88|13754.88|13634.88|13752.42|13632.42|10
1643549780000|2022-01-30 13:36:20|13755.39|13635.39|13759.09|13639.09|13759.09|13639.09|13755.39|13635.39|10
1643549790000|2022-01-30 13:36:30|13759.08|13639.08|13757.61|13637.61|13759.08|13639.08|13757.61|13637.61|9
1643549800000|2022-01-30 13:36:40|13757.84|13637.84|13754.8|13634.8|13757.84|13637.84|13754.8|13634.8|10
1643549810000|2022-01-30 13:36:50|13754.68|13634.68|13750.23|13630.23|13754.68|13634.68|13750.23|13630.23|10
1643549820000|2022-01-30 13:37:00|13750.57|13630.57|13749.33|13629.33|13750.57|13630.57|13749.33|13629.33|10
1643549830000|2022-01-30 13:37:10|13749.27|13629.27|13747.7|13627.7|13749.27|13629.27|13747.61|13627.61|9
1643549840000|2022-01-30 13:37:20|13747.8|13627.8|13747.2|13627.2|13747.8|13627.8|13747.16|13627.16|10
1643549850000|2022-01-30 13:37:30|13746.99|13626.99|13747.31|13627.31|13747.95|13627.95|13746.99|13626.99|9
1643549860000|2022-01-30 13:37:40|13747.02|13627.02|13745.33|13625.33|13747.05|13627.05|13745.14|13625.14|9
1643549870000|2022-01-30 13:37:50|13745.07|13625.07|13744.46|13624.46|13745.07|13625.07|13744.33|13624.33|10
1643549880000|2022-01-30 13:38:00|13744.61|13624.61|13742.63|13622.63|13744.87|13624.87|13742.63|13622.63|9
1643549890000|2022-01-30 13:38:10|13742.99|13622.99|13742.98|13622.98|13743.24|13623.24|13742.98|13622.98|8
1643549900000|2022-01-30 13:38:20|13742.97|13622.97|13742.03|13622.03|13742.97|13622.97|13742.03|13622.03|8
1643549910000|2022-01-30 13:38:30|13742.01|13622.01|13738.68|13618.68|13742.01|13622.01|13738.68|13618.68|9
1643549920000|2022-01-30 13:38:40|13737.99|13617.99|13735.56|13615.56|13737.99|13617.99|13735.56|13615.56|10
1643549930000|2022-01-30 13:38:50|13735.46|13615.46|13730.68|13610.68|13735.46|13615.46|13730.66|13610.66|10
1643549940000|2022-01-30 13:39:00|13730.22|13610.22|13725.57|13605.57|13730.22|13610.22|13725.45|13605.45|10
1643549950000|2022-01-30 13:39:10|13725.63|13605.63|13724.67|13604.67|13725.63|13605.63|13724.35|13604.35|10
1643549960000|2022-01-30 13:39:20|13724.89|13604.89|13725.65|13605.65|13725.65|13605.65|13724.46|13604.46|10
1643549970000|2022-01-30 13:39:30|13726.5|13606.5|13726.57|13606.57|13726.75|13606.75|13726.17|13606.17|9
1643549980000|2022-01-30 13:39:40|13726.93|13606.93|13727.56|13607.56|13727.56|13607.56|13726.93|13606.93|9
1643549990000|2022-01-30 13:39:50|13727.6|13607.6|13727.38|13607.38|13727.9|13607.9|13727.38|13607.38|10
1643550000000|2022-01-30 13:40:00|13727.07|13607.07|13726.72|13606.72|13727.07|13607.07|13726.51|13606.51|8
1643550010000|2022-01-30 13:40:10|13726.8|13606.8|13727.27|13607.27|13727.27|13607.27|13726.62|13606.62|10
1643550020000|2022-01-30 13:40:20|13726.92|13606.92|13726.97|13606.97|13727.14|13607.14|13726.66|13606.66|10
1643550030000|2022-01-30 13:40:30|13726.19|13606.19|13726.2|13606.2|13726.31|13606.31|13725.94|13605.94|9
1643550040000|2022-01-30 13:40:40|13726.6|13606.6|13729.43|13609.43|13729.43|13609.43|13726.6|13606.6|8
1643550050000|2022-01-30 13:40:50|13729.63|13609.63|13731.12|13611.12|13731.12|13611.12|13729.63|13609.63|10
1643550060000|2022-01-30 13:41:00|13731.37|13611.37|13731.83|13611.83|13731.83|13611.83|13731.35|13611.35|10
1643550070000|2022-01-30 13:41:10|13731.72|13611.72|13732.34|13612.34|13732.42|13612.42|13731.72|13611.72|8
1643550080000|2022-01-30 13:41:20|13732.33|13612.33|13732.28|13612.28|13732.49|13612.49|13732.28|13612.28|9
1643550090000|2022-01-30 13:41:30|13732.42|13612.42|13731.59|13611.59|13732.42|13612.42|13731.59|13611.59|9
1643550100000|2022-01-30 13:41:40|13731.54|13611.54|13732.52|13612.52|13732.52|13612.52|13731.49|13611.49|8
1643550110000|2022-01-30 13:41:50|13732.82|13612.82|13733.74|13613.74|13733.74|13613.74|13732.77|13612.77|9
1643550120000|2022-01-30 13:42:00|13733.76|13613.76|13733.85|13613.85|13733.88|13613.88|13733.65|13613.65|9
1643550130000|2022-01-30 13:42:10|13733.92|13613.92|13734.2|13614.2|13734.2|13614.2|13733.72|13613.72|9
1643550140000|2022-01-30 13:42:20|13734.25|13614.25|13733.92|13613.92|13734.35|13614.35|13733.92|13613.92|8
1643550150000|2022-01-30 13:42:30|13734.07|13614.07|13734.08|13614.08|13734.3|13614.3|13733.75|13613.75|9
1643550160000|2022-01-30 13:42:40|13734.03|13614.03|13732.53|13612.53|13734.03|13614.03|13732.53|13612.53|10
1643550170000|2022-01-30 13:42:50|13732.35|13612.35|13731.6|13611.6|13732.35|13612.35|13731.52|13611.52|10
1643550180000|2022-01-30 13:43:00|13731.44|13611.44|13730.32|13610.32|13731.44|13611.44|13729.93|13609.93|10
1643550190000|2022-01-30 13:43:10|13730.91|13610.91|13734.51|13614.51|13734.51|13614.51|13730.91|13610.91|10
1643550200000|2022-01-30 13:43:20|13734.72|13614.72|13736.01|13616.01|13736.01|13616.01|13734.72|13614.72|8
1643550210000|2022-01-30 13:43:30|13736.14|13616.14|13736.31|13616.31|13736.94|13616.94|13736.14|13616.14|10
1643550220000|2022-01-30 13:43:40|13735.78|13615.78|13735.53|13615.53|13735.78|13615.78|13735.43|13615.43|9
1643550230000|2022-01-30 13:43:50|13735.54|13615.54|13735.99|13615.99|13736|13616|13735.41|13615.41|9
1643550240000|2022-01-30 13:44:00|13736.02|13616.02|13738.15|13618.15|13738.15|13618.15|13735.93|13615.93|9
1643550250000|2022-01-30 13:44:10|13738.74|13618.74|13741.48|13621.48|13742.13|13622.13|13738.74|13618.74|10
1643550260000|2022-01-30 13:44:20|13741.41|13621.41|13738.05|13618.05|13741.41|13621.41|13737.85|13617.85|10
1643550270000|2022-01-30 13:44:30|13737.74|13617.74|13735.65|13615.65|13737.74|13617.74|13735.65|13615.65|10
1643550280000|2022-01-30 13:44:40|13736.04|13616.04|13735.59|13615.59|13736.04|13616.04|13735.53|13615.53|10
1643550290000|2022-01-30 13:44:50|13735.56|13615.56|13735.26|13615.26|13735.56|13615.56|13734.87|13614.87|10
1643550300000|2022-01-30 13:45:00|13735.19|13615.19|13735.52|13615.52|13735.52|13615.52|13734.2|13614.2|10
1643550310000|2022-01-30 13:45:10|13736.03|13616.03|13740.44|13620.44|13740.44|13620.44|13736.03|13616.03|10
1643550320000|2022-01-30 13:45:20|13740.94|13620.94|13742.64|13622.64|13742.67|13622.67|13740.94|13620.94|9
1643550330000|2022-01-30 13:45:30|13742.53|13622.53|13741.16|13621.16|13742.53|13622.53|13740.91|13620.91|10
1643550340000|2022-01-30 13:45:40|13741.65|13621.65|13741.33|13621.33|13741.65|13621.65|13740.74|13620.74|10
1643550350000|2022-01-30 13:45:50|13741.55|13621.55|13741.34|13621.34|13741.82|13621.82|13741.32|13621.32|9
1643550360000|2022-01-30 13:46:00|13741.21|13621.21|13742.45|13622.45|13742.45|13622.45|13741.07|13621.07|9
1643550370000|2022-01-30 13:46:10|13741.6|13621.6|13742.61|13622.61|13742.63|13622.63|13741.06|13621.06|10
1643550380000|2022-01-30 13:46:20|13742.91|13622.91|13745.08|13625.08|13745.08|13625.08|13742.91|13622.91|10
1643550390000|2022-01-30 13:46:30|13745.12|13625.12|13744.92|13624.92|13745.12|13625.12|13744.8|13624.8|8
1643550400000|2022-01-30 13:46:40|13744.74|13624.74|13746.66|13626.66|13746.66|13626.66|13744.74|13624.74|10
1643550410000|2022-01-30 13:46:50|13747.33|13627.33|13748.42|13628.42|13748.42|13628.42|13747.33|13627.33|10
1643550420000|2022-01-30 13:47:00|13748.57|13628.57|13750.03|13630.03|13750.03|13630.03|13748.57|13628.57|10
1643550430000|2022-01-30 13:47:10|13749.89|13629.89|13753.08|13633.08|13753.32|13633.32|13749.88|13629.88|10
1643550440000|2022-01-30 13:47:20|13753.16|13633.16|13754.59|13634.59|13754.89|13634.89|13753.16|13633.16|10
1643550450000|2022-01-30 13:47:30|13754.53|13634.53|13755.2|13635.2|13755.28|13635.28|13754.53|13634.53|10
1643550460000|2022-01-30 13:47:40|13755.18|13635.18|13755.57|13635.57|13755.57|13635.57|13754.98|13634.98|8
1643550470000|2022-01-30 13:47:50|13755.51|13635.51|13753.33|13633.33|13755.51|13635.51|13753.33|13633.33|10
1643550480000|2022-01-30 13:48:00|13753.29|13633.29|13751.75|13631.75|13753.39|13633.39|13751.75|13631.75|9
1643550490000|2022-01-30 13:48:10|13752.05|13632.05|13752.34|13632.34|13752.4|13632.4|13752.04|13632.04|10
1643550500000|2022-01-30 13:48:20|13752.32|13632.32|13753.11|13633.11|13753.11|13633.11|13752.22|13632.22|10
1643550510000|2022-01-30 13:48:30|13753.07|13633.07|13753.07|13633.07|13753.08|13633.08|13752.92|13632.92|6
1643550520000|2022-01-30 13:48:40|13753.17|13633.17|13753.32|13633.32|13753.49|13633.49|13753.17|13633.17|9
1643550530000|2022-01-30 13:48:50|13753.6|13633.6|13755.64|13635.64|13755.64|13635.64|13753.56|13633.56|10
1643550540000|2022-01-30 13:49:00|13755.47|13635.47|13756.03|13636.03|13756.03|13636.03|13755.39|13635.39|8
1643550550000|2022-01-30 13:49:10|13755.99|13635.99|13752.04|13632.04|13755.99|13635.99|13752.04|13632.04|10
1643550560000|2022-01-30 13:49:20|13752|13632|13751.14|13631.14|13752|13632|13750.35|13630.35|9
1643550570000|2022-01-30 13:49:30|13750.99|13630.99|13750.69|13630.69|13751.08|13631.08|13750.69|13630.69|9
1643550580000|2022-01-30 13:49:40|13750.5|13630.5|13751.06|13631.06|13751.06|13631.06|13750.5|13630.5|8
1643550590000|2022-01-30 13:49:50|13751.04|13631.04|13750.93|13630.93|13751.17|13631.17|13750.84|13630.84|10
1643550600000|2022-01-30 13:50:00|13751.04|13631.04|13750.39|13630.39|13751.27|13631.27|13750.37|13630.37|10
1643550610000|2022-01-30 13:50:10|13750.63|13630.63|13750.9|13630.9|13751.27|13631.27|13750.63|13630.63|9
1643550620000|2022-01-30 13:50:20|13750.88|13630.88|13749.73|13629.73|13751.09|13631.09|13749.46|13629.46|10
1643550630000|2022-01-30 13:50:30|13749.7|13629.7|13749.6|13629.6|13749.79|13629.79|13749.35|13629.35|9
1643550640000|2022-01-30 13:50:40|13749.55|13629.55|13749.15|13629.15|13749.55|13629.55|13749.01|13629.01|10
1643550650000|2022-01-30 13:50:50|13749.1|13629.1|13748.9|13628.9|13749.1|13629.1|13748.85|13628.85|10
1643550660000|2022-01-30 13:51:00|13748.85|13628.85|13749.58|13629.58|13749.64|13629.64|13748.85|13628.85|9
1643550670000|2022-01-30 13:51:10|13749.8|13629.8|13748.45|13628.45|13750.07|13630.07|13748.45|13628.45|9
1643550680000|2022-01-30 13:51:20|13748.25|13628.25|13747.43|13627.43|13748.25|13628.25|13747.36|13627.36|8
1643550690000|2022-01-30 13:51:30|13747.42|13627.42|13746.38|13626.38|13747.42|13627.42|13746.38|13626.38|9
1643550700000|2022-01-30 13:51:40|13746.43|13626.43|13746.36|13626.36|13746.56|13626.56|13746.25|13626.25|8
1643550710000|2022-01-30 13:51:50|13746.21|13626.21|13744.72|13624.72|13746.25|13626.25|13744.72|13624.72|9
1643550720000|2022-01-30 13:52:00|13744.59|13624.59|13744.03|13624.03|13744.59|13624.59|13743.9|13623.9|10
1643550730000|2022-01-30 13:52:10|13744.08|13624.08|13743.81|13623.81|13744.27|13624.27|13743.81|13623.81|9
1643550740000|2022-01-30 13:52:20|13743.82|13623.82|13745.17|13625.17|13745.17|13625.17|13743.82|13623.82|8
1643550750000|2022-01-30 13:52:30|13745.47|13625.47|13746.44|13626.44|13746.44|13626.44|13745.47|13625.47|10
1643550760000|2022-01-30 13:52:40|13746.49|13626.49|13746.99|13626.99|13747.02|13627.02|13746.49|13626.49|8
1643550770000|2022-01-30 13:52:50|13746.94|13626.94|13745.54|13625.54|13747.09|13627.09|13745.54|13625.54|9
1643550780000|2022-01-30 13:53:00|13745.45|13625.45|13744.82|13624.82|13745.45|13625.45|13744.43|13624.43|10
1643550790000|2022-01-30 13:53:10|13745.19|13625.19|13745.96|13625.96|13745.98|13625.98|13745.19|13625.19|8
1643550800000|2022-01-30 13:53:20|13745.95|13625.95|13745.12|13625.12|13746.14|13626.14|13744.93|13624.93|9
1643550810000|2022-01-30 13:53:30|13745.21|13625.21|13745.79|13625.79|13746.05|13626.05|13745.21|13625.21|9
1643550820000|2022-01-30 13:53:40|13745.39|13625.39|13744.9|13624.9|13745.39|13625.39|13744.89|13624.89|9
1643550830000|2022-01-30 13:53:50|13744.81|13624.81|13743.72|13623.72|13745.41|13625.41|13743.66|13623.66|9
1643550840000|2022-01-30 13:54:00|13743.69|13623.69|13743.77|13623.77|13743.81|13623.81|13743.49|13623.49|9
1643550850000|2022-01-30 13:54:10|13744.1|13624.1|13743.47|13623.47|13744.1|13624.1|13743.42|13623.42|7
1643550860000|2022-01-30 13:54:20|13743.56|13623.56|13743.89|13623.89|13743.89|13623.89|13743.3|13623.3|9
1643550870000|2022-01-30 13:54:30|13744.31|13624.31|13745|13625|13745.23|13625.23|13744.31|13624.31|9
1643550880000|2022-01-30 13:54:40|13745.02|13625.02|13744.42|13624.42|13745.02|13625.02|13744.42|13624.42|10
1643550890000|2022-01-30 13:54:50|13744.05|13624.05|13745.39|13625.39|13745.39|13625.39|13744.02|13624.02|10
1643550900000|2022-01-30 13:55:00|13745.4|13625.4|13746.58|13626.58|13746.58|13626.58|13745.4|13625.4|10
1643550910000|2022-01-30 13:55:10|13746.68|13626.68|13746.58|13626.58|13747.14|13627.14|13746.47|13626.47|10
1643550920000|2022-01-30 13:55:20|13746.89|13626.89|13746.64|13626.64|13746.89|13626.89|13746.34|13626.34|9
1643550930000|2022-01-30 13:55:30|13746.7|13626.7|13746.57|13626.57|13746.77|13626.77|13746.56|13626.56|10
1643550940000|2022-01-30 13:55:40|13746.16|13626.16|13746.59|13626.59|13746.67|13626.67|13745.97|13625.97|7
1643550950000|2022-01-30 13:55:50|13746.5|13626.5|13745.91|13625.91|13746.5|13626.5|13745.61|13625.61|10
1643550960000|2022-01-30 13:56:00|13745.85|13625.85|13745.55|13625.55|13745.87|13625.87|13745.54|13625.54|10
1643550970000|2022-01-30 13:56:10|13745.23|13625.23|13746.05|13626.05|13746.05|13626.05|13745.23|13625.23|10
1643550980000|2022-01-30 13:56:20|13746.08|13626.08|13746.52|13626.52|13746.79|13626.79|13745.97|13625.97|10
1643550990000|2022-01-30 13:56:30|13746.71|13626.71|13747.18|13627.18|13747.18|13627.18|13746.61|13626.61|10
1643551000000|2022-01-30 13:56:40|13747.2|13627.2|13747.09|13627.09|13747.24|13627.24|13747.03|13627.03|8
1643551010000|2022-01-30 13:56:50|13746.9|13626.9|13747.06|13627.06|13747.27|13627.27|13746.9|13626.9|8
1643551020000|2022-01-30 13:57:00|13746.91|13626.91|13747.75|13627.75|13747.75|13627.75|13746.67|13626.67|10
1643551030000|2022-01-30 13:57:10|13746.97|13626.97|13748.38|13628.38|13748.38|13628.38|13746.93|13626.93|10
1643551040000|2022-01-30 13:57:20|13748.4|13628.4|13749.84|13629.84|13749.84|13629.84|13748.34|13628.34|8
1643551050000|2022-01-30 13:57:30|13750.23|13630.23|13750.79|13630.79|13750.89|13630.89|13750.23|13630.23|10
1643551060000|2022-01-30 13:57:40|13750.75|13630.75|13746.84|13626.84|13750.75|13630.75|13746.84|13626.84|10
1643551070000|2022-01-30 13:57:50|13746.82|13626.82|13743.56|13623.56|13746.82|13626.82|13743.56|13623.56|10
1643551080000|2022-01-30 13:58:00|13743.49|13623.49|13742.08|13622.08|13743.49|13623.49|13742.08|13622.08|9
1643551090000|2022-01-30 13:58:10|13742.1|13622.1|13743.24|13623.24|13743.38|13623.38|13741.88|13621.88|10
1643551100000|2022-01-30 13:58:20|13743.44|13623.44|13745.01|13625.01|13745.09|13625.09|13743.44|13623.44|10
1643551110000|2022-01-30 13:58:30|13744.78|13624.78|13743.85|13623.85|13744.89|13624.89|13743.85|13623.85|7
1643551120000|2022-01-30 13:58:40|13743.91|13623.91|13742.51|13622.51|13743.91|13623.91|13742.42|13622.42|8
1643551130000|2022-01-30 13:58:50|13742.81|13622.81|13742.47|13622.47|13742.81|13622.81|13742.34|13622.34|10
1643551140000|2022-01-30 13:59:00|13742.46|13622.46|13742.66|13622.66|13742.72|13622.72|13742.46|13622.46|8
1643551150000|2022-01-30 13:59:10|13742.75|13622.75|13745.3|13625.3|13745.3|13625.3|13742.44|13622.44|9
1643551160000|2022-01-30 13:59:20|13745.06|13625.06|13745.32|13625.32|13745.95|13625.95|13745.06|13625.06|10
1643551170000|2022-01-30 13:59:30|13745.15|13625.15|13744.41|13624.41|13745.15|13625.15|13744.41|13624.41|9
1643551180000|2022-01-30 13:59:40|13744.49|13624.49|13744.38|13624.38|13744.61|13624.61|13744.36|13624.36|7
1643551190000|2022-01-30 13:59:50|13744.32|13624.32|13744.97|13624.97|13745.03|13625.03|13744.08|13624.08|9
1643551200000|2022-01-30 14:00:00|13745.06|13625.06|13744.55|13624.55|13745.06|13625.06|13744.55|13624.55|9
1643551210000|2022-01-30 14:00:10|13744.84|13624.84|13744.32|13624.32|13744.84|13624.84|13743.99|13623.99|9
1643551220000|2022-01-30 14:00:20|13744.25|13624.25|13746.04|13626.04|13746.04|13626.04|13744.16|13624.16|10
1643551230000|2022-01-30 14:00:30|13746.5|13626.5|13750.79|13630.79|13750.79|13630.79|13746.5|13626.5|10
1643551240000|2022-01-30 14:00:40|13751.62|13631.62|13755.88|13635.88|13756.01|13636.01|13751.62|13631.62|10
1643551250000|2022-01-30 14:00:50|13755.9|13635.9|13756.81|13636.81|13757.1|13637.1|13755.9|13635.9|10
1643551260000|2022-01-30 14:01:00|13756.89|13636.89|13756.25|13636.25|13757.2|13637.2|13755.91|13635.91|9
1643551270000|2022-01-30 14:01:10|13756.41|13636.41|13755.5|13635.5|13756.41|13636.41|13755.5|13635.5|9
1643551280000|2022-01-30 14:01:20|13755.57|13635.57|13757.6|13637.6|13757.91|13637.91|13755.57|13635.57|9
1643551290000|2022-01-30 14:01:30|13758.1|13638.1|13756.82|13636.82|13758.1|13638.1|13756.82|13636.82|10
1643551300000|2022-01-30 14:01:40|13756.47|13636.47|13756.08|13636.08|13756.47|13636.47|13755.7|13635.7|10
1643551310000|2022-01-30 14:01:50|13755.92|13635.92|13753.88|13633.88|13755.92|13635.92|13753.88|13633.88|10
1643551320000|2022-01-30 14:02:00|13754.01|13634.01|13753.69|13633.69|13754.01|13634.01|13753.54|13633.54|10
1643551330000|2022-01-30 14:02:10|13753.46|13633.46|13754.57|13634.57|13754.63|13634.63|13753.3|13633.3|10
1643551340000|2022-01-30 14:02:20|13753.62|13633.62|13753.81|13633.81|13753.81|13633.81|13753.09|13633.09|10
1643551350000|2022-01-30 14:02:30|13753.86|13633.86|13755.87|13635.87|13755.87|13635.87|13753.86|13633.86|10
1643551360000|2022-01-30 14:02:40|13756.04|13636.04|13757.19|13637.19|13757.19|13637.19|13756.04|13636.04|9
1643551370000|2022-01-30 14:02:50|13757.24|13637.24|13758.13|13638.13|13758.17|13638.17|13757.24|13637.24|10
1643551380000|2022-01-30 14:03:00|13758.2|13638.2|13759.77|13639.77|13759.77|13639.77|13758.18|13638.18|9
1643551390000|2022-01-30 14:03:10|13759.97|13639.97|13760.48|13640.48|13760.91|13640.91|13759.97|13639.97|10
1643551400000|2022-01-30 14:03:20|13760.44|13640.44|13760.15|13640.15|13760.5|13640.5|13760.06|13640.06|10
1643551410000|2022-01-30 14:03:30|13760.23|13640.23|13761.37|13641.37|13761.37|13641.37|13760.13|13640.13|10
1643551420000|2022-01-30 14:03:40|13761.44|13641.44|13760.76|13640.76|13761.57|13641.57|13760.76|13640.76|10
1643551430000|2022-01-30 14:03:50|13760.6|13640.6|13758.49|13638.49|13760.6|13640.6|13758.46|13638.46|10
1643551440000|2022-01-30 14:04:00|13758.27|13638.27|13759.68|13639.68|13759.68|13639.68|13758.27|13638.27|8
1643551450000|2022-01-30 14:04:10|13759.75|13639.75|13760.62|13640.62|13760.62|13640.62|13759.21|13639.21|10
1643551460000|2022-01-30 14:04:20|13761.07|13641.07|13761.48|13641.48|13761.6|13641.6|13761.07|13641.07|10
1643551470000|2022-01-30 14:04:30|13761.8|13641.8|13761.81|13641.81|13761.91|13641.91|13761.79|13641.79|10
1643551480000|2022-01-30 14:04:40|13761.85|13641.85|13761.94|13641.94|13761.96|13641.96|13761.71|13641.71|10
1643551490000|2022-01-30 14:04:50|13761.96|13641.96|13762.47|13642.47|13762.53|13642.53|13761.96|13641.96|8
1643551500000|2022-01-30 14:05:00|13762.42|13642.42|13761.77|13641.77|13762.83|13642.83|13761.77|13641.77|6
1643551510000|2022-01-30 14:05:10|13761.57|13641.57|13762.84|13642.84|13762.84|13642.84|13761.29|13641.29|10
1643551520000|2022-01-30 14:05:20|13763.17|13643.17|13763.64|13643.64|13763.82|13643.82|13763.17|13643.17|9
1643551530000|2022-01-30 14:05:30|13763.68|13643.68|13760.51|13640.51|13763.68|13643.68|13760.51|13640.51|9
1643551540000|2022-01-30 14:05:40|13760.01|13640.01|13757.28|13637.28|13760.01|13640.01|13757.25|13637.25|10
1643551550000|2022-01-30 14:05:50|13756.65|13636.65|13756.42|13636.42|13756.69|13636.69|13756.4|13636.4|9
1643551560000|2022-01-30 14:06:00|13756.5|13636.5|13757.32|13637.32|13757.85|13637.85|13756.31|13636.31|10
1643551570000|2022-01-30 14:06:10|13757.33|13637.33|13755.82|13635.82|13757.42|13637.42|13755.82|13635.82|10
1643551580000|2022-01-30 14:06:20|13755.46|13635.46|13754.83|13634.83|13755.74|13635.74|13754.83|13634.83|10
1643551590000|2022-01-30 14:06:30|13754.79|13634.79|13755.16|13635.16|13755.22|13635.22|13754.23|13634.23|10
1643551600000|2022-01-30 14:06:40|13755.19|13635.19|13755.78|13635.78|13755.89|13635.89|13755.19|13635.19|9
1643551610000|2022-01-30 14:06:50|13755.9|13635.9|13756.55|13636.55|13756.59|13636.59|13755.89|13635.89|9
1643551620000|2022-01-30 14:07:00|13756.65|13636.65|13757.37|13637.37|13757.37|13637.37|13756.45|13636.45|9
1643551630000|2022-01-30 14:07:10|13757.38|13637.38|13756.73|13636.73|13757.62|13637.62|13756.66|13636.66|10
1643551640000|2022-01-30 14:07:20|13756.89|13636.89|13755.62|13635.62|13756.89|13636.89|13755.62|13635.62|10
1643551650000|2022-01-30 14:07:30|13755.61|13635.61|13755.05|13635.05|13755.61|13635.61|13754.93|13634.93|10
1643551660000|2022-01-30 14:07:40|13754.92|13634.92|13755.12|13635.12|13755.12|13635.12|13754.37|13634.37|10
1643551670000|2022-01-30 14:07:50|13755.55|13635.55|13755.3|13635.3|13755.73|13635.73|13755.24|13635.24|10
1643551680000|2022-01-30 14:08:00|13754.68|13634.68|13754.28|13634.28|13755.23|13635.23|13754.28|13634.28|9
1643551690000|2022-01-30 14:08:10|13754.05|13634.05|13751.11|13631.11|13754.05|13634.05|13751.11|13631.11|9
1643551700000|2022-01-30 14:08:20|13750.79|13630.79|13751.66|13631.66|13751.69|13631.69|13750.79|13630.79|10
1643551710000|2022-01-30 14:08:30|13751.77|13631.77|13751.11|13631.11|13751.94|13631.94|13751.11|13631.11|10
1643551720000|2022-01-30 14:08:40|13751.21|13631.21|13750.56|13630.56|13751.21|13631.21|13750.52|13630.52|9
1643551730000|2022-01-30 14:08:50|13750.48|13630.48|13750.01|13630.01|13750.48|13630.48|13749.97|13629.97|8
1643551740000|2022-01-30 14:09:00|13750.12|13630.12|13750.37|13630.37|13750.37|13630.37|13750.12|13630.12|9
1643551750000|2022-01-30 14:09:10|13750.32|13630.32|13749.75|13629.75|13750.6|13630.6|13749.75|13629.75|9
1643551760000|2022-01-30 14:09:20|13749.66|13629.66|13749.7|13629.7|13749.9|13629.9|13749.66|13629.66|9
1643551770000|2022-01-30 14:09:30|13749.92|13629.92|13749.27|13629.27|13750|13630|13749.27|13629.27|8
1643551780000|2022-01-30 14:09:40|13749.31|13629.31|13748.26|13628.26|13749.31|13629.31|13748.26|13628.26|9
1643551790000|2022-01-30 14:09:50|13748.19|13628.19|13749.04|13629.04|13749.04|13629.04|13748.19|13628.19|8
1643551800000|2022-01-30 14:10:00|13749.25|13629.25|13750.61|13630.61|13750.61|13630.61|13748.85|13628.85|9
1643551810000|2022-01-30 14:10:10|13751.64|13631.64|13751.3|13631.3|13752.21|13632.21|13751.06|13631.06|9
1643551820000|2022-01-30 14:10:20|13751.72|13631.72|13751.11|13631.11|13751.9|13631.9|13751.11|13631.11|10
1643551830000|2022-01-30 14:10:30|13751.01|13631.01|13749|13629|13751.01|13631.01|13749|13629|9
1643551840000|2022-01-30 14:10:40|13749.07|13629.07|13749.1|13629.1|13749.1|13629.1|13748.64|13628.64|8
1643551850000|2022-01-30 14:10:50|13748.78|13628.78|13750.79|13630.79|13750.79|13630.79|13748.78|13628.78|10
1643551860000|2022-01-30 14:11:00|13750.9|13630.9|13751.98|13631.98|13751.98|13631.98|13750.9|13630.9|10
1643551870000|2022-01-30 14:11:10|13752|13632|13751.95|13631.95|13752.41|13632.41|13751.65|13631.65|8
1643551880000|2022-01-30 14:11:20|13752.45|13632.45|13752.05|13632.05|13752.49|13632.49|13752.05|13632.05|10
1643551890000|2022-01-30 14:11:30|13751.92|13631.92|13750.56|13630.56|13751.92|13631.92|13750.43|13630.43|10
1643551900000|2022-01-30 14:11:40|13750.62|13630.62|13752.11|13632.11|13752.11|13632.11|13750.47|13630.47|9
1643551910000|2022-01-30 14:11:50|13752.01|13632.01|13751.31|13631.31|13752.02|13632.02|13751.31|13631.31|10
1643551920000|2022-01-30 14:12:00|13750.93|13630.93|13750|13630|13750.93|13630.93|13750|13630|9
1643551930000|2022-01-30 14:12:10|13750.06|13630.06|13750.1|13630.1|13750.28|13630.28|13749.77|13629.77|8
1643551940000|2022-01-30 14:12:20|13750.08|13630.08|13747.92|13627.92|13750.08|13630.08|13747.92|13627.92|8
1643551950000|2022-01-30 14:12:30|13747.69|13627.69|13744.21|13624.21|13747.69|13627.69|13744.21|13624.21|9
1643551960000|2022-01-30 14:12:40|13743.91|13623.91|13739|13619|13743.91|13623.91|13739|13619|10
1643551970000|2022-01-30 14:12:50|13738.83|13618.83|13734.04|13614.04|13738.83|13618.83|13733.82|13613.82|10
1643551980000|2022-01-30 14:13:00|13732.47|13612.47|13730.27|13610.27|13732.78|13612.78|13730.27|13610.27|10
1643551990000|2022-01-30 14:13:10|13730.3|13610.3|13727.49|13607.49|13730.3|13610.3|13727.34|13607.34|9
1643552000000|2022-01-30 14:13:20|13727.39|13607.39|13728.02|13608.02|13728.21|13608.21|13727.39|13607.39|10
1643552010000|2022-01-30 14:13:30|13728.15|13608.15|13726.86|13606.86|13728.46|13608.46|13726.84|13606.84|10
1643552020000|2022-01-30 14:13:40|13726.92|13606.92|13725.75|13605.75|13727.21|13607.21|13725.73|13605.73|10
1643552030000|2022-01-30 14:13:50|13725.71|13605.71|13724.11|13604.11|13725.71|13605.71|13723.92|13603.92|9
1643552040000|2022-01-30 14:14:00|13723.31|13603.31|13721.76|13601.76|13723.62|13603.62|13721.2|13601.2|10
1643552050000|2022-01-30 14:14:10|13720.71|13600.71|13719.68|13599.68|13720.71|13600.71|13719.68|13599.68|9
1643552060000|2022-01-30 14:14:20|13719.38|13599.38|13714.29|13594.29|13719.38|13599.38|13714.29|13594.29|10
1643552070000|2022-01-30 14:14:30|13714.5|13594.5|13715.67|13595.67|13715.67|13595.67|13714.5|13594.5|10
1643552080000|2022-01-30 14:14:40|13715.85|13595.85|13715.79|13595.79|13716.7|13596.7|13715.79|13595.79|10
1643552090000|2022-01-30 14:14:50|13716.36|13596.36|13715.19|13595.19|13716.38|13596.38|13715.19|13595.19|10
1643552100000|2022-01-30 14:15:00|13714.89|13594.89|13708.51|13588.51|13714.89|13594.89|13708.51|13588.51|10
1643552110000|2022-01-30 14:15:10|13706.62|13586.62|13706.02|13586.02|13706.65|13586.65|13705.07|13585.07|10
1643552120000|2022-01-30 14:15:20|13706.1|13586.1|13704.87|13584.87|13706.47|13586.47|13704.87|13584.87|10
1643552130000|2022-01-30 14:15:30|13704.5|13584.5|13703.37|13583.37|13704.5|13584.5|13703.37|13583.37|10
1643552140000|2022-01-30 14:15:40|13703.25|13583.25|13704.08|13584.08|13704.08|13584.08|13703.13|13583.13|10
1643552150000|2022-01-30 14:15:50|13704.45|13584.45|13704.55|13584.55|13704.81|13584.81|13704.25|13584.25|9
1643552160000|2022-01-30 14:16:00|13704.54|13584.54|13704.61|13584.61|13704.84|13584.84|13704.16|13584.16|10
1643552170000|2022-01-30 14:16:10|13704.7|13584.7|13707.04|13587.04|13707.04|13587.04|13704.63|13584.63|10
1643552180000|2022-01-30 14:16:20|13707.08|13587.08|13707.97|13587.97|13708.26|13588.26|13707.08|13587.08|10
1643552190000|2022-01-30 14:16:30|13708.58|13588.58|13708.7|13588.7|13708.7|13588.7|13708.06|13588.06|10
1643552200000|2022-01-30 14:16:40|13708.54|13588.54|13709.2|13589.2|13709.22|13589.22|13708.54|13588.54|10
1643552210000|2022-01-30 14:16:50|13709.39|13589.39|13709.51|13589.51|13709.89|13589.89|13709.08|13589.08|10
1643552220000|2022-01-30 14:17:00|13708.84|13588.84|13709.13|13589.13|13709.21|13589.21|13708.81|13588.81|9
1643552230000|2022-01-30 14:17:10|13709.07|13589.07|13708.94|13588.94|13709.13|13589.13|13708.82|13588.82|9
1643552240000|2022-01-30 14:17:20|13709.03|13589.03|13707.25|13587.25|13709.18|13589.18|13707.25|13587.25|10
1643552250000|2022-01-30 14:17:30|13706.99|13586.99|13704.31|13584.31|13706.99|13586.99|13704.31|13584.31|10
1643552260000|2022-01-30 14:17:40|13704.13|13584.13|13702.81|13582.81|13704.16|13584.16|13702.81|13582.81|8
1643552270000|2022-01-30 14:17:50|13702.28|13582.28|13696.74|13576.74|13702.28|13582.28|13696.74|13576.74|10
1643552280000|2022-01-30 14:18:00|13696.79|13576.79|13675.8|13555.8|13696.79|13576.79|13675.8|13555.8|10
1643552290000|2022-01-30 14:18:10|13672.99|13552.99|13667.14|13547.14|13672.99|13552.99|13667.14|13547.14|10
1643552300000|2022-01-30 14:18:20|13667|13547|13670.82|13550.82|13670.82|13550.82|13666.01|13546.01|10
1643552310000|2022-01-30 14:18:30|13671.51|13551.51|13671.01|13551.01|13671.51|13551.51|13670.61|13550.61|10
1643552320000|2022-01-30 14:18:40|13670.95|13550.95|13672.9|13552.9|13672.9|13552.9|13669.99|13549.99|10
1643552330000|2022-01-30 14:18:50|13672.75|13552.75|13677.04|13557.04|13677.5|13557.5|13672.73|13552.73|10
1643552340000|2022-01-30 14:19:00|13677.31|13557.31|13674.97|13554.97|13677.31|13557.31|13674.8|13554.8|10
1643552350000|2022-01-30 14:19:10|13674.89|13554.89|13674.05|13554.05|13674.89|13554.89|13673.78|13553.78|10
1643552360000|2022-01-30 14:19:20|13674.27|13554.27|13672.87|13552.87|13674.88|13554.88|13672.8|13552.8|10
1643552370000|2022-01-30 14:19:30|13672.25|13552.25|13671.05|13551.05|13672.36|13552.36|13671.05|13551.05|10
1643552380000|2022-01-30 14:19:40|13671.07|13551.07|13666.29|13546.29|13671.07|13551.07|13666.29|13546.29|10
1643552390000|2022-01-30 14:19:50|13666.1|13546.1|13664.31|13544.31|13666.1|13546.1|13663.24|13543.24|10
1643552400000|2022-01-30 14:20:00|13664.47|13544.47|13659.5|13539.5|13664.47|13544.47|13659.41|13539.41|10
1643552410000|2022-01-30 14:20:10|13659.56|13539.56|13661.45|13541.45|13661.45|13541.45|13659.02|13539.02|9
1643552420000|2022-01-30 14:20:20|13661.47|13541.47|13665.12|13545.12|13665.12|13545.12|13661.47|13541.47|9
1643552430000|2022-01-30 14:20:30|13665.13|13545.13|13665.13|13545.13|13665.88|13545.88|13664.96|13544.96|10
1643552440000|2022-01-30 14:20:40|13664.9|13544.9|13663.01|13543.01|13664.96|13544.96|13663.01|13543.01|10
1643552450000|2022-01-30 14:20:50|13663.1|13543.1|13662.23|13542.23|13663.23|13543.23|13662.23|13542.23|9
1643552460000|2022-01-30 14:21:00|13661.82|13541.82|13660.57|13540.57|13661.89|13541.89|13660.54|13540.54|9
1643552470000|2022-01-30 14:21:10|13660.54|13540.54|13660.83|13540.83|13660.83|13540.83|13660.09|13540.09|10
1643552480000|2022-01-30 14:21:20|13660.69|13540.69|13659.59|13539.59|13660.72|13540.72|13659.59|13539.59|10
1643552490000|2022-01-30 14:21:30|13659.18|13539.18|13655.81|13535.81|13659.52|13539.52|13655.81|13535.81|10
1643552500000|2022-01-30 14:21:40|13654.85|13534.85|13642.78|13522.78|13654.85|13534.85|13642.78|13522.78|10
1643552510000|2022-01-30 14:21:50|13642.2|13522.2|13631.97|13511.97|13642.2|13522.2|13631.62|13511.62|10
1643552520000|2022-01-30 14:22:00|13631.59|13511.59|13631.29|13511.29|13631.59|13511.59|13628.73|13508.73|10
1643552530000|2022-01-30 14:22:10|13632.6|13512.6|13636.4|13516.4|13636.54|13516.54|13632.6|13512.6|10
1643552540000|2022-01-30 14:22:20|13636.54|13516.54|13637.41|13517.41|13637.62|13517.62|13636.54|13516.54|10
1643552550000|2022-01-30 14:22:30|13637.56|13517.56|13635.46|13515.46|13637.88|13517.88|13635.46|13515.46|10
1643552560000|2022-01-30 14:22:40|13635.31|13515.31|13635.89|13515.89|13636.34|13516.34|13635.31|13515.31|10
1643552570000|2022-01-30 14:22:50|13636.15|13516.15|13636.88|13516.88|13637.18|13517.18|13635.76|13515.76|10
1643552580000|2022-01-30 14:23:00|13635.21|13515.21|13636.4|13516.4|13636.4|13516.4|13635.18|13515.18|10
1643552590000|2022-01-30 14:23:10|13636.58|13516.58|13637.41|13517.41|13637.41|13517.41|13636.51|13516.51|10
1643552600000|2022-01-30 14:23:20|13637.51|13517.51|13637.81|13517.81|13638.18|13518.18|13637.51|13517.51|10
1643552610000|2022-01-30 14:23:30|13637.89|13517.89|13637.34|13517.34|13638.17|13518.17|13637.34|13517.34|10
1643552620000|2022-01-30 14:23:40|13637.09|13517.09|13637.49|13517.49|13637.9|13517.9|13637.09|13517.09|9
1643552630000|2022-01-30 14:23:50|13637.36|13517.36|13637.7|13517.7|13638.35|13518.35|13637.36|13517.36|9
1643552640000|2022-01-30 14:24:00|13637.94|13517.94|13637.02|13517.02|13638.06|13518.06|13636.88|13516.88|7
1643552650000|2022-01-30 14:24:10|13637.18|13517.18|13634.42|13514.42|13637.23|13517.23|13634.42|13514.42|10
1643552660000|2022-01-30 14:24:20|13634.18|13514.18|13634.59|13514.59|13634.59|13514.59|13633.64|13513.64|10
1643552670000|2022-01-30 14:24:30|13634.69|13514.69|13633.49|13513.49|13634.69|13514.69|13633.49|13513.49|9
1643552680000|2022-01-30 14:24:40|13633.62|13513.62|13628.89|13508.89|13633.62|13513.62|13628.89|13508.89|10
1643552690000|2022-01-30 14:24:50|13629.05|13509.05|13627.04|13507.04|13629.05|13509.05|13626.51|13506.51|9
1643552700000|2022-01-30 14:25:00|13627.15|13507.15|13625.95|13505.95|13627.47|13507.47|13625.95|13505.95|10
1643552710000|2022-01-30 14:25:10|13625.5|13505.5|13625.46|13505.46|13625.69|13505.69|13625.28|13505.28|10
1643552720000|2022-01-30 14:25:20|13625.53|13505.53|13624.48|13504.48|13625.53|13505.53|13624.48|13504.48|10
1643552730000|2022-01-30 14:25:30|13624.67|13504.67|13624.12|13504.12|13624.67|13504.67|13623.97|13503.97|9
1643552740000|2022-01-30 14:25:40|13624.01|13504.01|13626.59|13506.59|13626.59|13506.59|13624.01|13504.01|10
1643552750000|2022-01-30 14:25:50|13626.5|13506.5|13628.08|13508.08|13629.44|13509.44|13626.5|13506.5|10
1643552760000|2022-01-30 14:26:00|13627.74|13507.74|13627.36|13507.36|13627.74|13507.74|13627.04|13507.04|9
1643552770000|2022-01-30 14:26:10|13627.39|13507.39|13627.94|13507.94|13627.99|13507.99|13627.25|13507.25|10
1643552780000|2022-01-30 14:26:20|13627.84|13507.84|13624.5|13504.5|13627.84|13507.84|13624.5|13504.5|10
1643552790000|2022-01-30 14:26:30|13624.11|13504.11|13623.34|13503.34|13624.11|13504.11|13623.34|13503.34|9
1643552800000|2022-01-30 14:26:40|13623.24|13503.24|13623.43|13503.43|13623.48|13503.48|13622.92|13502.92|10
1643552810000|2022-01-30 14:26:50|13623.59|13503.59|13624.09|13504.09|13624.09|13504.09|13623.37|13503.37|10
1643552820000|2022-01-30 14:27:00|13624.07|13504.07|13622.52|13502.52|13624.39|13504.39|13622.52|13502.52|10
1643552830000|2022-01-30 14:27:10|13621.66|13501.66|13621.24|13501.24|13621.66|13501.66|13621.04|13501.04|9
1643552840000|2022-01-30 14:27:20|13621.11|13501.11|13623.35|13503.35|13623.35|13503.35|13621.08|13501.08|10
1643552850000|2022-01-30 14:27:30|13623.58|13503.58|13623.27|13503.27|13623.79|13503.79|13623.26|13503.26|10
1643552860000|2022-01-30 14:27:40|13623.23|13503.23|13622.91|13502.91|13623.23|13503.23|13621.96|13501.96|10
1643552870000|2022-01-30 14:27:50|13622.95|13502.95|13623.46|13503.46|13623.46|13503.46|13622.48|13502.48|9
1643552880000|2022-01-30 14:28:00|13623.36|13503.36|13624.03|13504.03|13624.32|13504.32|13623.05|13503.05|10
1643552890000|2022-01-30 14:28:10|13624.55|13504.55|13626.82|13506.82|13626.82|13506.82|13624.55|13504.55|10
1643552900000|2022-01-30 14:28:20|13627.3|13507.3|13627.95|13507.95|13627.95|13507.95|13627.05|13507.05|10
1643552910000|2022-01-30 14:28:30|13627.92|13507.92|13627.83|13507.83|13628.17|13508.17|13627.13|13507.13|10
1643552920000|2022-01-30 14:28:40|13627.87|13507.87|13628.38|13508.38|13628.38|13508.38|13627.87|13507.87|9
1643552930000|2022-01-30 14:28:50|13628.34|13508.34|13629.12|13509.12|13629.12|13509.12|13627.96|13507.96|10
1643552940000|2022-01-30 14:29:00|13629.29|13509.29|13631.29|13511.29|13631.29|13511.29|13629.29|13509.29|10
1643552950000|2022-01-30 14:29:10|13632|13512|13631.89|13511.89|13632.5|13512.5|13631.89|13511.89|9
1643552960000|2022-01-30 14:29:20|13631.86|13511.86|13631.56|13511.56|13631.86|13511.86|13631.31|13511.31|10
1643552970000|2022-01-30 14:29:30|13631.94|13511.94|13632.92|13512.92|13632.92|13512.92|13631.94|13511.94|10
1643552980000|2022-01-30 14:29:40|13632.97|13512.97|13634.16|13514.16|13634.16|13514.16|13632.61|13512.61|10
1643552990000|2022-01-30 14:29:50|13634.07|13514.07|13636.16|13516.16|13636.16|13516.16|13634.07|13514.07|10
1643553000000|2022-01-30 14:30:00|13636.29|13516.29|13640.04|13520.04|13640.04|13520.04|13636.29|13516.29|10
1643553010000|2022-01-30 14:30:10|13640.03|13520.03|13642.71|13522.71|13642.71|13522.71|13640.03|13520.03|10
1643553020000|2022-01-30 14:30:20|13642.87|13522.87|13645.54|13525.54|13645.54|13525.54|13642.82|13522.82|10
1643553030000|2022-01-30 14:30:30|13645.91|13525.91|13648.91|13528.91|13648.91|13528.91|13645.91|13525.91|10
1643553040000|2022-01-30 14:30:40|13649.07|13529.07|13648.85|13528.85|13649.99|13529.99|13648.73|13528.73|10
1643553050000|2022-01-30 14:30:50|13648.16|13528.16|13646.56|13526.56|13648.17|13528.17|13646.56|13526.56|10
1643553060000|2022-01-30 14:31:00|13646.83|13526.83|13645.48|13525.48|13646.91|13526.91|13645.48|13525.48|10
1643553070000|2022-01-30 14:31:10|13645.2|13525.2|13643.8|13523.8|13645.2|13525.2|13643.8|13523.8|10
1643553080000|2022-01-30 14:31:20|13643.5|13523.5|13641.3|13521.3|13643.5|13523.5|13641.02|13521.02|10
1643553090000|2022-01-30 14:31:30|13639.79|13519.79|13635.75|13515.75|13639.79|13519.79|13635.75|13515.75|10
1643553100000|2022-01-30 14:31:40|13635.41|13515.41|13634.03|13514.03|13635.49|13515.49|13634.03|13514.03|10
1643553110000|2022-01-30 14:31:50|13634.98|13514.98|13637.24|13517.24|13637.24|13517.24|13634.79|13514.79|10
1643553120000|2022-01-30 14:32:00|13637.27|13517.27|13636.28|13516.28|13637.5|13517.5|13636.28|13516.28|9
1643553130000|2022-01-30 14:32:10|13636.36|13516.36|13635.8|13515.8|13636.36|13516.36|13635.21|13515.21|10
1643553140000|2022-01-30 14:32:20|13637.42|13517.42|13638.85|13518.85|13639|13519|13637.42|13517.42|10
1643553150000|2022-01-30 14:32:30|13638.56|13518.56|13637.35|13517.35|13638.57|13518.57|13636.07|13516.07|8
1643553160000|2022-01-30 14:32:40|13635.52|13515.52|13633.68|13513.68|13635.82|13515.82|13633.31|13513.31|10
1643553170000|2022-01-30 14:32:50|13633.5|13513.5|13634.44|13514.44|13634.65|13514.65|13633.23|13513.23|9
1643553180000|2022-01-30 14:33:00|13634.37|13514.37|13633.84|13513.84|13634.41|13514.41|13633.68|13513.68|10
1643553190000|2022-01-30 14:33:10|13633.8|13513.8|13634.22|13514.22|13634.22|13514.22|13633|13513|10
1643553200000|2022-01-30 14:33:20|13634.81|13514.81|13633.3|13513.3|13634.81|13514.81|13633.18|13513.18|10
1643553210000|2022-01-30 14:33:30|13633.17|13513.17|13633.59|13513.59|13633.59|13513.59|13633.17|13513.17|10
1643553220000|2022-01-30 14:33:40|13633.96|13513.96|13634.78|13514.78|13635.17|13515.17|13633.96|13513.96|10
1643553230000|2022-01-30 14:33:50|13634.85|13514.85|13635.16|13515.16|13635.3|13515.3|13634.85|13514.85|9
1643553240000|2022-01-30 14:34:00|13635.34|13515.34|13636.89|13516.89|13636.89|13516.89|13635.34|13515.34|10
1643553250000|2022-01-30 14:34:10|13636.9|13516.9|13637.22|13517.22|13637.48|13517.48|13636.9|13516.9|10
1643553260000|2022-01-30 14:34:20|13636.89|13516.89|13636.33|13516.33|13636.89|13516.89|13636.26|13516.26|10
1643553270000|2022-01-30 14:34:30|13636.18|13516.18|13635.77|13515.77|13636.3|13516.3|13635.77|13515.77|9
1643553280000|2022-01-30 14:34:40|13636.73|13516.73|13637.98|13517.98|13638.67|13518.67|13636.73|13516.73|10
1643553290000|2022-01-30 14:34:50|13638.14|13518.14|13639.86|13519.86|13639.86|13519.86|13638.14|13518.14|10
1643553300000|2022-01-30 14:35:00|13641.01|13521.01|13641.34|13521.34|13641.64|13521.64|13641|13521|10
1643553310000|2022-01-30 14:35:10|13641.3|13521.3|13642.08|13522.08|13642.08|13522.08|13641.22|13521.22|10
1643553320000|2022-01-30 14:35:20|13642.25|13522.25|13641.33|13521.33|13642.25|13522.25|13641.01|13521.01|10
1643553330000|2022-01-30 14:35:30|13641.3|13521.3|13641.91|13521.91|13642.43|13522.43|13641.3|13521.3|9
1643553340000|2022-01-30 14:35:40|13641.64|13521.64|13640.6|13520.6|13641.64|13521.64|13640.6|13520.6|9
1643553350000|2022-01-30 14:35:50|13640.71|13520.71|13641.31|13521.31|13641.61|13521.61|13640.71|13520.71|10
1643553360000|2022-01-30 14:36:00|13641.29|13521.29|13640.5|13520.5|13641.35|13521.35|13640.5|13520.5|10
1643553370000|2022-01-30 14:36:10|13640.82|13520.82|13640.24|13520.24|13640.89|13520.89|13640.24|13520.24|8
1643553380000|2022-01-30 14:36:20|13640.26|13520.26|13641.12|13521.12|13641.4|13521.4|13639.84|13519.84|10
1643553390000|2022-01-30 14:36:30|13640.98|13520.98|13641.8|13521.8|13641.8|13521.8|13640.98|13520.98|9
1643553400000|2022-01-30 14:36:40|13642.66|13522.66|13645.63|13525.63|13645.78|13525.78|13642.66|13522.66|10
1643553410000|2022-01-30 14:36:50|13645.47|13525.47|13645.95|13525.95|13645.95|13525.95|13645.11|13525.11|10
1643553420000|2022-01-30 14:37:00|13645.76|13525.76|13645.8|13525.8|13645.8|13525.8|13645.54|13525.54|8
1643553430000|2022-01-30 14:37:10|13646.57|13526.57|13648.57|13528.57|13648.57|13528.57|13646.57|13526.57|10
1643553440000|2022-01-30 14:37:20|13650.11|13530.11|13662.59|13542.59|13662.59|13542.59|13650.11|13530.11|10
1643553450000|2022-01-30 14:37:30|13663.14|13543.14|13665.18|13545.18|13665.18|13545.18|13663.14|13543.14|10
1643553460000|2022-01-30 14:37:40|13666.34|13546.34|13667.7|13547.7|13667.71|13547.71|13666.34|13546.34|9
1643553470000|2022-01-30 14:37:50|13667.56|13547.56|13667|13547|13668.04|13548.04|13667|13547|8
1643553480000|2022-01-30 14:38:00|13667.05|13547.05|13665.46|13545.46|13667.05|13547.05|13665.35|13545.35|10
1643553490000|2022-01-30 14:38:10|13665.67|13545.67|13668.76|13548.76|13668.76|13548.76|13665.67|13545.67|10
1643553500000|2022-01-30 14:38:20|13669.09|13549.09|13668.41|13548.41|13669.58|13549.58|13668.41|13548.41|9
1643553510000|2022-01-30 14:38:30|13668.48|13548.48|13667.95|13547.95|13668.56|13548.56|13667.95|13547.95|10
1643553520000|2022-01-30 14:38:40|13667.94|13547.94|13668.44|13548.44|13668.44|13548.44|13667.94|13547.94|10
1643553530000|2022-01-30 14:38:50|13668.54|13548.54|13669.31|13549.31|13669.38|13549.38|13668.42|13548.42|10
1643553540000|2022-01-30 14:39:00|13669.22|13549.22|13669.44|13549.44|13669.44|13549.44|13668.72|13548.72|10
1643553550000|2022-01-30 14:39:10|13669.2|13549.2|13670.75|13550.75|13671.1|13551.1|13669.2|13549.2|10
1643553560000|2022-01-30 14:39:20|13670.97|13550.97|13670.66|13550.66|13671.08|13551.08|13670.52|13550.52|10
1643553570000|2022-01-30 14:39:30|13670.44|13550.44|13671.28|13551.28|13671.28|13551.28|13670.06|13550.06|10
1643553580000|2022-01-30 14:39:40|13671.18|13551.18|13670.65|13550.65|13671.19|13551.19|13670.65|13550.65|9
1643553590000|2022-01-30 14:39:50|13670.32|13550.32|13669.26|13549.26|13670.52|13550.52|13669.26|13549.26|9
1643553600000|2022-01-30 14:40:00|13669.31|13549.31|13669.4|13549.4|13669.76|13549.76|13669.15|13549.15|10
1643553610000|2022-01-30 14:40:10|13669.47|13549.47|13670.95|13550.95|13671.12|13551.12|13669.47|13549.47|10
1643553620000|2022-01-30 14:40:20|13670.96|13550.96|13670.44|13550.44|13671.67|13551.67|13670.25|13550.25|10
1643553630000|2022-01-30 14:40:30|13670.27|13550.27|13669.07|13549.07|13670.29|13550.29|13669.07|13549.07|10
1643553640000|2022-01-30 14:40:40|13669.04|13549.04|13668.11|13548.11|13669.04|13549.04|13668.11|13548.11|10
1643553650000|2022-01-30 14:40:50|13668.03|13548.03|13666.97|13546.97|13668.03|13548.03|13666.81|13546.81|9
1643553660000|2022-01-30 14:41:00|13666.88|13546.88|13666.46|13546.46|13666.88|13546.88|13666.35|13546.35|9
1643553670000|2022-01-30 14:41:10|13666.45|13546.45|13666.04|13546.04|13666.45|13546.45|13666.04|13546.04|8
1643553680000|2022-01-30 14:41:20|13666.03|13546.03|13666.08|13546.08|13666.14|13546.14|13665.99|13545.99|8
1643553690000|2022-01-30 14:41:30|13666.18|13546.18|13665.19|13545.19|13666.2|13546.2|13665.19|13545.19|10
1643553700000|2022-01-30 14:41:40|13664.9|13544.9|13664.17|13544.17|13665.06|13545.06|13664.17|13544.17|9
1643553710000|2022-01-30 14:41:50|13664.11|13544.11|13668.31|13548.31|13668.31|13548.31|13663.94|13543.94|10
1643553720000|2022-01-30 14:42:00|13668.41|13548.41|13671.52|13551.52|13671.55|13551.55|13668.41|13548.41|10
1643553730000|2022-01-30 14:42:10|13672.21|13552.21|13672.96|13552.96|13672.98|13552.98|13672|13552|10
1643553740000|2022-01-30 14:42:20|13672.9|13552.9|13672.33|13552.33|13672.9|13552.9|13671.8|13551.8|10
1643553750000|2022-01-30 14:42:30|13672.28|13552.28|13672.22|13552.22|13672.69|13552.69|13672.07|13552.07|10
1643553760000|2022-01-30 14:42:40|13672.16|13552.16|13672.25|13552.25|13672.25|13552.25|13671.95|13551.95|7
1643553770000|2022-01-30 14:42:50|13672.15|13552.15|13671.86|13551.86|13672.21|13552.21|13671.63|13551.63|10
1643553780000|2022-01-30 14:43:00|13672.07|13552.07|13672.39|13552.39|13672.46|13552.46|13672.07|13552.07|10
1643553790000|2022-01-30 14:43:10|13672.34|13552.34|13672.32|13552.32|13672.34|13552.34|13671.84|13551.84|10
1643553800000|2022-01-30 14:43:20|13672.37|13552.37|13671.42|13551.42|13672.37|13552.37|13671.37|13551.37|10
1643553810000|2022-01-30 14:43:30|13671.41|13551.41|13671.2|13551.2|13671.41|13551.41|13671.16|13551.16|9
1643553820000|2022-01-30 14:43:40|13671.11|13551.11|13670.54|13550.54|13671.11|13551.11|13670.54|13550.54|10
1643553830000|2022-01-30 14:43:50|13670.15|13550.15|13671.75|13551.75|13671.75|13551.75|13670.09|13550.09|10
1643553840000|2022-01-30 14:44:00|13672.07|13552.07|13674.56|13554.56|13674.56|13554.56|13671.76|13551.76|10
1643553850000|2022-01-30 14:44:10|13674.18|13554.18|13672.22|13552.22|13675.22|13555.22|13672.14|13552.14|10
1643553860000|2022-01-30 14:44:20|13672.14|13552.14|13670.08|13550.08|13672.35|13552.35|13670.08|13550.08|10
1643553870000|2022-01-30 14:44:30|13670.01|13550.01|13669.32|13549.32|13670.01|13550.01|13669.21|13549.21|10
1643553880000|2022-01-30 14:44:40|13669.23|13549.23|13668.22|13548.22|13669.23|13549.23|13668.16|13548.16|9
1643553890000|2022-01-30 14:44:50|13668.1|13548.1|13668.51|13548.51|13668.51|13548.51|13668.1|13548.1|9
1643553900000|2022-01-30 14:45:00|13668.66|13548.66|13667.7|13547.7|13668.74|13548.74|13667.7|13547.7|9
1643553910000|2022-01-30 14:45:10|13667.13|13547.13|13666.38|13546.38|13667.13|13547.13|13665.74|13545.74|10
1643553920000|2022-01-30 14:45:20|13666.33|13546.33|13666.45|13546.45|13666.81|13546.81|13665.94|13545.94|10
1643553930000|2022-01-30 14:45:30|13666.61|13546.61|13666.78|13546.78|13667.1|13547.1|13666.57|13546.57|10
1643553940000|2022-01-30 14:45:40|13666.47|13546.47|13663.97|13543.97|13666.47|13546.47|13663.97|13543.97|10
1643553950000|2022-01-30 14:45:50|13663.77|13543.77|13661.32|13541.32|13663.88|13543.88|13661.16|13541.16|10
1643553960000|2022-01-30 14:46:00|13661.29|13541.29|13661.12|13541.12|13661.29|13541.29|13661.02|13541.02|10
1643553970000|2022-01-30 14:46:10|13660.91|13540.91|13660.6|13540.6|13660.91|13540.91|13660.48|13540.48|8
1643553980000|2022-01-30 14:46:20|13660.29|13540.29|13661.78|13541.78|13661.78|13541.78|13659.67|13539.67|10
1643553990000|2022-01-30 14:46:30|13662.06|13542.06|13664.4|13544.4|13664.79|13544.79|13662.06|13542.06|9
1643554000000|2022-01-30 14:46:40|13664.79|13544.79|13664.54|13544.54|13665.59|13545.59|13664.54|13544.54|10
1643554010000|2022-01-30 14:46:50|13664.53|13544.53|13664.04|13544.04|13664.53|13544.53|13663.65|13543.65|10
1643554020000|2022-01-30 14:47:00|13663.9|13543.9|13663.8|13543.8|13663.9|13543.9|13663.49|13543.49|10
1643554030000|2022-01-30 14:47:10|13663.86|13543.86|13664.07|13544.07|13664.2|13544.2|13663.75|13543.75|10
1643554040000|2022-01-30 14:47:20|13664.12|13544.12|13662.94|13542.94|13664.12|13544.12|13662.94|13542.94|9
1643554050000|2022-01-30 14:47:30|13662.84|13542.84|13659.1|13539.1|13662.84|13542.84|13659.1|13539.1|10
1643554060000|2022-01-30 14:47:40|13659.37|13539.37|13660.94|13540.94|13660.94|13540.94|13659.16|13539.16|10
1643554070000|2022-01-30 14:47:50|13661.01|13541.01|13661.37|13541.37|13661.37|13541.37|13660.87|13540.87|10
1643554080000|2022-01-30 14:48:00|13661.35|13541.35|13662|13542|13662.11|13542.11|13661.35|13541.35|9
1643554090000|2022-01-30 14:48:10|13662.06|13542.06|13661.87|13541.87|13662.06|13542.06|13661.73|13541.73|10
1643554100000|2022-01-30 14:48:20|13661.95|13541.95|13661.59|13541.59|13662.03|13542.03|13661.56|13541.56|9
1643554110000|2022-01-30 14:48:30|13661.78|13541.78|13660.86|13540.86|13661.78|13541.78|13660.86|13540.86|10
1643554120000|2022-01-30 14:48:40|13660.71|13540.71|13660.14|13540.14|13660.8|13540.8|13660.14|13540.14|6
1643554130000|2022-01-30 14:48:50|13660.27|13540.27|13660.21|13540.21|13660.52|13540.52|13660.01|13540.01|9
1643554140000|2022-01-30 14:49:00|13659.71|13539.71|13659.05|13539.05|13659.9|13539.9|13659.05|13539.05|10
1643554150000|2022-01-30 14:49:10|13658.25|13538.25|13657.5|13537.5|13658.25|13538.25|13657.5|13537.5|10
1643554160000|2022-01-30 14:49:20|13657.29|13537.29|13655.82|13535.82|13657.29|13537.29|13655.82|13535.82|9
1643554170000|2022-01-30 14:49:30|13655.65|13535.65|13653.47|13533.47|13655.65|13535.65|13653.36|13533.36|9
1643554180000|2022-01-30 14:49:40|13653.59|13533.59|13653.88|13533.88|13654.25|13534.25|13653.53|13533.53|10
1643554190000|2022-01-30 14:49:50|13653.89|13533.89|13657.5|13537.5|13657.5|13537.5|13653.89|13533.89|10
1643554200000|2022-01-30 14:50:00|13658.04|13538.04|13658.86|13538.86|13659.14|13539.14|13658.04|13538.04|10
1643554210000|2022-01-30 14:50:10|13658.57|13538.57|13659.3|13539.3|13659.3|13539.3|13658.41|13538.41|9
1643554220000|2022-01-30 14:50:20|13659.32|13539.32|13660.63|13540.63|13660.88|13540.88|13659.32|13539.32|10
1643554230000|2022-01-30 14:50:30|13660.58|13540.58|13660.05|13540.05|13660.58|13540.58|13659.6|13539.6|10
1643554240000|2022-01-30 14:50:40|13660|13540|13661.21|13541.21|13661.37|13541.37|13660|13540|10
1643554250000|2022-01-30 14:50:50|13661.58|13541.58|13660.8|13540.8|13661.68|13541.68|13660.8|13540.8|10
1643554260000|2022-01-30 14:51:00|13660.82|13540.82|13659.35|13539.35|13661.02|13541.02|13659.35|13539.35|10
1643554270000|2022-01-30 14:51:10|13659.31|13539.31|13658.85|13538.85|13659.31|13539.31|13658.81|13538.81|9
1643554280000|2022-01-30 14:51:20|13659.17|13539.17|13657.73|13537.73|13659.31|13539.31|13657.73|13537.73|10
1643554290000|2022-01-30 14:51:30|13657.25|13537.25|13656.34|13536.34|13657.25|13537.25|13656.34|13536.34|9
1643554300000|2022-01-30 14:51:40|13655.5|13535.5|13653.76|13533.76|13655.5|13535.5|13653.76|13533.76|10
1643554310000|2022-01-30 14:51:50|13653.82|13533.82|13653.31|13533.31|13653.85|13533.85|13653.22|13533.22|10
1643554320000|2022-01-30 14:52:00|13653.34|13533.34|13653.39|13533.39|13654.08|13534.08|13653.34|13533.34|9
1643554330000|2022-01-30 14:52:10|13653.22|13533.22|13652.87|13532.87|13653.36|13533.36|13652.77|13532.77|10
1643554340000|2022-01-30 14:52:20|13652.95|13532.95|13652.64|13532.64|13652.95|13532.95|13652.58|13532.58|9
1643554350000|2022-01-30 14:52:30|13652.6|13532.6|13652.52|13532.52|13652.71|13532.71|13652.48|13532.48|10
1643554360000|2022-01-30 14:52:40|13652.14|13532.14|13650.85|13530.85|13652.14|13532.14|13650.85|13530.85|9
1643554370000|2022-01-30 14:52:50|13650.47|13530.47|13649.9|13529.9|13650.49|13530.49|13649.9|13529.9|10
1643554380000|2022-01-30 14:53:00|13649.91|13529.91|13649.43|13529.43|13650.27|13530.27|13649.43|13529.43|10
1643554390000|2022-01-30 14:53:10|13649.3|13529.3|13648.91|13528.91|13649.68|13529.68|13648.88|13528.88|10
1643554400000|2022-01-30 14:53:20|13648.48|13528.48|13649.02|13529.02|13649.2|13529.2|13647.82|13527.82|10
1643554410000|2022-01-30 14:53:30|13649.34|13529.34|13651.69|13531.69|13651.69|13531.69|13649.34|13529.34|10
1643554420000|2022-01-30 14:53:40|13651.82|13531.82|13650.93|13530.93|13651.84|13531.84|13650.93|13530.93|8
1643554430000|2022-01-30 14:53:50|13651.05|13531.05|13650.65|13530.65|13651.05|13531.05|13650.54|13530.54|10
1643554440000|2022-01-30 14:54:00|13650.61|13530.61|13650.9|13530.9|13651.14|13531.14|13650.03|13530.03|9
1643554450000|2022-01-30 14:54:10|13650.36|13530.36|13650.78|13530.78|13650.96|13530.96|13650.36|13530.36|10
1643554460000|2022-01-30 14:54:20|13650.36|13530.36|13650.09|13530.09|13650.36|13530.36|13649.64|13529.64|10
1643554470000|2022-01-30 14:54:30|13650.03|13530.03|13649.07|13529.07|13650.03|13530.03|13649.07|13529.07|9
1643554480000|2022-01-30 14:54:40|13649.19|13529.19|13650.05|13530.05|13650.05|13530.05|13649.19|13529.19|10
1643554490000|2022-01-30 14:54:50|13650.23|13530.23|13651.93|13531.93|13651.93|13531.93|13650.23|13530.23|10
1643554500000|2022-01-30 14:55:00|13651.91|13531.91|13654.78|13534.78|13654.78|13534.78|13651.91|13531.91|10
1643554510000|2022-01-30 14:55:10|13654.77|13534.77|13655.29|13535.29|13655.67|13535.67|13654.59|13534.59|10
1643554520000|2022-01-30 14:55:20|13655.42|13535.42|13656.19|13536.19|13657.09|13537.09|13655.42|13535.42|10
1643554530000|2022-01-30 14:55:30|13656|13536|13656.4|13536.4|13656.58|13536.58|13656|13536|8
1643554540000|2022-01-30 14:55:40|13656.62|13536.62|13656.53|13536.53|13656.68|13536.68|13656.51|13536.51|7
1643554550000|2022-01-30 14:55:50|13656.54|13536.54|13656.93|13536.93|13657.27|13537.27|13656.54|13536.54|8
1643554560000|2022-01-30 14:56:00|13657.3|13537.3|13658|13538|13658|13538|13657.27|13537.27|8
1643554570000|2022-01-30 14:56:10|13658.55|13538.55|13659.63|13539.63|13659.63|13539.63|13658.51|13538.51|9
1643554580000|2022-01-30 14:56:20|13660.02|13540.02|13661.2|13541.2|13661.2|13541.2|13659.85|13539.85|10
1643554590000|2022-01-30 14:56:30|13661.32|13541.32|13662.26|13542.26|13662.43|13542.43|13661.32|13541.32|9
1643554600000|2022-01-30 14:56:40|13662.27|13542.27|13663.29|13543.29|13663.7|13543.7|13662.27|13542.27|10
1643554610000|2022-01-30 14:56:50|13663.2|13543.2|13664.28|13544.28|13664.28|13544.28|13663.2|13543.2|10
1643554620000|2022-01-30 14:57:00|13664.3|13544.3|13668.42|13548.42|13668.42|13548.42|13664.3|13544.3|10
1643554630000|2022-01-30 14:57:10|13669.09|13549.09|13673.02|13553.02|13673.02|13553.02|13669.09|13549.09|9
1643554640000|2022-01-30 14:57:20|13673.11|13553.11|13678.1|13558.1|13678.1|13558.1|13673.11|13553.11|10
1643554650000|2022-01-30 14:57:30|13678.5|13558.5|13679.85|13559.85|13679.85|13559.85|13678.5|13558.5|10
1643554660000|2022-01-30 14:57:40|13679.83|13559.83|13679.79|13559.79|13680.28|13560.28|13678.59|13558.59|10
1643554670000|2022-01-30 14:57:50|13679.86|13559.86|13680.63|13560.63|13680.87|13560.87|13679.82|13559.82|10
1643554680000|2022-01-30 14:58:00|13680.74|13560.74|13681.44|13561.44|13681.44|13561.44|13680.62|13560.62|10
1643554690000|2022-01-30 14:58:10|13681.46|13561.46|13682.27|13562.27|13682.27|13562.27|13681.44|13561.44|10
1643554700000|2022-01-30 14:58:20|13682.53|13562.53|13687.94|13567.94|13687.94|13567.94|13682.53|13562.53|10
1643554710000|2022-01-30 14:58:30|13688.07|13568.07|13688.38|13568.38|13688.54|13568.54|13688.07|13568.07|10
1643554720000|2022-01-30 14:58:40|13688.36|13568.36|13687.12|13567.12|13688.36|13568.36|13687.12|13567.12|10
1643554730000|2022-01-30 14:58:50|13687.1|13567.1|13688.58|13568.58|13688.58|13568.58|13687.1|13567.1|9
1643554740000|2022-01-30 14:59:00|13688.84|13568.84|13688.06|13568.06|13688.87|13568.87|13688.06|13568.06|7
1643554750000|2022-01-30 14:59:10|13688.09|13568.09|13686.95|13566.95|13688.09|13568.09|13686.91|13566.91|9
1643554760000|2022-01-30 14:59:20|13686.81|13566.81|13690.05|13570.05|13690.05|13570.05|13686.81|13566.81|10
1643554770000|2022-01-30 14:59:30|13690.07|13570.07|13690.12|13570.12|13690.56|13570.56|13690.01|13570.01|10
1643554780000|2022-01-30 14:59:40|13690.27|13570.27|13691.65|13571.65|13691.65|13571.65|13690.01|13570.01|10
1643554790000|2022-01-30 14:59:50|13693.45|13573.45|13694.38|13574.38|13694.54|13574.54|13693.33|13573.33|10
1643554800000|2022-01-30 15:00:00|13694.79|13574.79|13695.82|13575.82|13695.84|13575.84|13694.33|13574.33|10
1643554810000|2022-01-30 15:00:10|13696.14|13576.14|13696.41|13576.41|13696.56|13576.56|13696.14|13576.14|10
1643554820000|2022-01-30 15:00:20|13696.87|13576.87|13697.61|13577.61|13697.93|13577.93|13696.87|13576.87|10
1643554830000|2022-01-30 15:00:30|13697.7|13577.7|13697.74|13577.74|13697.75|13577.75|13697.49|13577.49|9
1643554840000|2022-01-30 15:00:40|13697.76|13577.76|13694.71|13574.71|13697.76|13577.76|13694.71|13574.71|10
1643554850000|2022-01-30 15:00:50|13695.27|13575.27|13695|13575|13695.47|13575.47|13695|13575|9
1643554860000|2022-01-30 15:01:00|13694.97|13574.97|13694.61|13574.61|13695.44|13575.44|13694.56|13574.56|9
1643554870000|2022-01-30 15:01:10|13694.66|13574.66|13691.79|13571.79|13694.82|13574.82|13691.75|13571.75|9
1643554880000|2022-01-30 15:01:20|13690.48|13570.48|13687.76|13567.76|13690.48|13570.48|13687.76|13567.76|10
1643554890000|2022-01-30 15:01:30|13687.62|13567.62|13687.34|13567.34|13687.62|13567.62|13687.34|13567.34|8
1643554900000|2022-01-30 15:01:40|13687.51|13567.51|13686.22|13566.22|13687.6|13567.6|13686.22|13566.22|10
1643554910000|2022-01-30 15:01:50|13686.49|13566.49|13688.61|13568.61|13688.83|13568.83|13686.39|13566.39|10
1643554920000|2022-01-30 15:02:00|13688.92|13568.92|13690.09|13570.09|13690.09|13570.09|13688.8|13568.8|10
1643554930000|2022-01-30 15:02:10|13690.32|13570.32|13691.78|13571.78|13691.78|13571.78|13690.32|13570.32|9
1643554940000|2022-01-30 15:02:20|13692.29|13572.29|13692.75|13572.75|13693.06|13573.06|13692.13|13572.13|10
1643554950000|2022-01-30 15:02:30|13692.96|13572.96|13694.06|13574.06|13694.06|13574.06|13692.96|13572.96|10
1643554960000|2022-01-30 15:02:40|13693.85|13573.85|13693.25|13573.25|13693.96|13573.96|13693.25|13573.25|10
1643554970000|2022-01-30 15:02:50|13693.29|13573.29|13693.09|13573.09|13693.29|13573.29|13692.96|13572.96|9
1643554980000|2022-01-30 15:03:00|13693.47|13573.47|13694.19|13574.19|13694.19|13574.19|13693.29|13573.29|10
1643554990000|2022-01-30 15:03:10|13694.22|13574.22|13690.74|13570.74|13694.61|13574.61|13690.74|13570.74|10
1643555000000|2022-01-30 15:03:20|13692.46|13572.46|13694.11|13574.11|13694.11|13574.11|13692.03|13572.03|10
1643555010000|2022-01-30 15:03:30|13694.45|13574.45|13698.42|13578.42|13698.42|13578.42|13694.45|13574.45|9
1643555020000|2022-01-30 15:03:40|13699.32|13579.32|13702.91|13582.91|13703.05|13583.05|13699.32|13579.32|10
1643555030000|2022-01-30 15:03:50|13703.33|13583.33|13705.6|13585.6|13705.65|13585.65|13703.33|13583.33|10
1643555040000|2022-01-30 15:04:00|13705.55|13585.55|13705.01|13585.01|13705.93|13585.93|13705.01|13585.01|10
1643555050000|2022-01-30 15:04:10|13705.02|13585.02|13705.88|13585.88|13705.88|13585.88|13705.02|13585.02|10
1643555060000|2022-01-30 15:04:20|13705.99|13585.99|13704.89|13584.89|13706.12|13586.12|13704.89|13584.89|10
1643555070000|2022-01-30 15:04:30|13704.76|13584.76|13702.2|13582.2|13704.76|13584.76|13702.2|13582.2|8
1643555080000|2022-01-30 15:04:40|13701.93|13581.93|13702.28|13582.28|13702.35|13582.35|13701.73|13581.73|10
1643555090000|2022-01-30 15:04:50|13701.99|13581.99|13701.47|13581.47|13701.99|13581.99|13701.43|13581.43|9
1643555100000|2022-01-30 15:05:00|13701.55|13581.55|13702.41|13582.41|13702.41|13582.41|13701.55|13581.55|9
1643555110000|2022-01-30 15:05:10|13702.4|13582.4|13703.51|13583.51|13703.51|13583.51|13702.4|13582.4|10
1643555120000|2022-01-30 15:05:20|13704.04|13584.04|13706.18|13586.18|13706.23|13586.23|13704.04|13584.04|9
1643555130000|2022-01-30 15:05:30|13706.25|13586.25|13708.37|13588.37|13708.37|13588.37|13706.25|13586.25|10
1643555140000|2022-01-30 15:05:40|13708.4|13588.4|13710.15|13590.15|13710.15|13590.15|13708.4|13588.4|9
1643555150000|2022-01-30 15:05:50|13710.35|13590.35|13711.41|13591.41|13711.43|13591.43|13710.35|13590.35|10
1643555160000|2022-01-30 15:06:00|13711.45|13591.45|13715.07|13595.07|13715.07|13595.07|13711.42|13591.42|10
1643555170000|2022-01-30 15:06:10|13716.26|13596.26|13715.68|13595.68|13716.9|13596.9|13715.63|13595.63|10
1643555180000|2022-01-30 15:06:20|13715.36|13595.36|13715.92|13595.92|13716.11|13596.11|13715.36|13595.36|9
1643555190000|2022-01-30 15:06:30|13716.53|13596.53|13716.59|13596.59|13716.75|13596.75|13716.33|13596.33|10
1643555200000|2022-01-30 15:06:40|13716.72|13596.72|13717|13597|13717.36|13597.36|13716.72|13596.72|10
1643555210000|2022-01-30 15:06:50|13717.27|13597.27|13718.93|13598.93|13719.2|13599.2|13717.27|13597.27|10
1643555220000|2022-01-30 15:07:00|13718.75|13598.75|13717.19|13597.19|13718.75|13598.75|13717.19|13597.19|9
1643555230000|2022-01-30 15:07:10|13716.78|13596.78|13715.48|13595.48|13716.78|13596.78|13715.48|13595.48|10
1643555240000|2022-01-30 15:07:20|13715.6|13595.6|13715.11|13595.11|13715.6|13595.6|13714.1|13594.1|10
1643555250000|2022-01-30 15:07:30|13715.93|13595.93|13716.58|13596.58|13716.58|13596.58|13715.93|13595.93|9
1643555260000|2022-01-30 15:07:40|13716.57|13596.57|13717.41|13597.41|13717.82|13597.82|13716.57|13596.57|9
1643555270000|2022-01-30 15:07:50|13717.49|13597.49|13716.76|13596.76|13717.51|13597.51|13716.75|13596.75|10
1643555280000|2022-01-30 15:08:00|13716.83|13596.83|13716.46|13596.46|13716.99|13596.99|13716.34|13596.34|10
1643555290000|2022-01-30 15:08:10|13716.57|13596.57|13713.72|13593.72|13716.65|13596.65|13713.51|13593.51|10
1643555300000|2022-01-30 15:08:20|13713.07|13593.07|13712.25|13592.25|13713.07|13593.07|13712.25|13592.25|10
1643555310000|2022-01-30 15:08:30|13712.15|13592.15|13713.26|13593.26|13713.26|13593.26|13712.05|13592.05|10
1643555320000|2022-01-30 15:08:40|13713.44|13593.44|13712.23|13592.23|13713.44|13593.44|13712.23|13592.23|9
1643555330000|2022-01-30 15:08:50|13712.3|13592.3|13712.52|13592.52|13712.52|13592.52|13712.03|13592.03|10
1643555340000|2022-01-30 15:09:00|13712.56|13592.56|13710.76|13590.76|13712.56|13592.56|13710.76|13590.76|10
1643555350000|2022-01-30 15:09:10|13711.14|13591.14|13713|13593|13713|13593|13711.14|13591.14|9
1643555360000|2022-01-30 15:09:20|13713.09|13593.09|13715.61|13595.61|13715.61|13595.61|13713.09|13593.09|8
1643555370000|2022-01-30 15:09:30|13715.55|13595.55|13716.22|13596.22|13716.26|13596.26|13715.55|13595.55|8
1643555380000|2022-01-30 15:09:40|13716.34|13596.34|13715.84|13595.84|13716.68|13596.68|13715.84|13595.84|9
1643555390000|2022-01-30 15:09:50|13715.37|13595.37|13714.38|13594.38|13715.37|13595.37|13714.38|13594.38|10
1643555400000|2022-01-30 15:10:00|13714.53|13594.53|13713.14|13593.14|13714.72|13594.72|13713.14|13593.14|8
1643555410000|2022-01-30 15:10:10|13713.23|13593.23|13712.62|13592.62|13713.23|13593.23|13712.1|13592.1|10
1643555420000|2022-01-30 15:10:20|13712.72|13592.72|13712.46|13592.46|13713.1|13593.1|13712.46|13592.46|9
1643555430000|2022-01-30 15:10:30|13712.42|13592.42|13712.87|13592.87|13712.87|13592.87|13712.26|13592.26|9
1643555440000|2022-01-30 15:10:40|13712.9|13592.9|13714.12|13594.12|13714.12|13594.12|13712.9|13592.9|10
1643555450000|2022-01-30 15:10:50|13714.08|13594.08|13713.72|13593.72|13714.1|13594.1|13713.47|13593.47|8
1643555460000|2022-01-30 15:11:00|13713.41|13593.41|13712.85|13592.85|13713.51|13593.51|13712.78|13592.78|8
1643555470000|2022-01-30 15:11:10|13712.68|13592.68|13712.91|13592.91|13713.2|13593.2|13712.68|13592.68|9
1643555480000|2022-01-30 15:11:20|13712.95|13592.95|13713.25|13593.25|13713.29|13593.29|13712.95|13592.95|8
1643555490000|2022-01-30 15:11:30|13713.23|13593.23|13712.31|13592.31|13713.23|13593.23|13712.31|13592.31|9
1643555500000|2022-01-30 15:11:40|13712.22|13592.22|13712.45|13592.45|13712.45|13592.45|13712.14|13592.14|7
1643555510000|2022-01-30 15:11:50|13712.34|13592.34|13713.33|13593.33|13713.33|13593.33|13712.2|13592.2|7
1643555520000|2022-01-30 15:12:00|13713.26|13593.26|13712.67|13592.67|13713.29|13593.29|13712.22|13592.22|10
1643555530000|2022-01-30 15:12:10|13712.64|13592.64|13713.29|13593.29|13713.3|13593.3|13712.62|13592.62|8
1643555540000|2022-01-30 15:12:20|13713.35|13593.35|13712.67|13592.67|13713.35|13593.35|13712.39|13592.39|10
1643555550000|2022-01-30 15:12:30|13712.61|13592.61|13712.7|13592.7|13712.76|13592.76|13712.24|13592.24|7
1643555560000|2022-01-30 15:12:40|13713.02|13593.02|13713.42|13593.42|13713.44|13593.44|13712.93|13592.93|9
1643555570000|2022-01-30 15:12:50|13713.82|13593.82|13713.62|13593.62|13714|13594|13713.62|13593.62|9
1643555580000|2022-01-30 15:13:00|13713.73|13593.73|13713.97|13593.97|13713.97|13593.97|13713.52|13593.52|9
1643555590000|2022-01-30 15:13:10|13714.09|13594.09|13714.24|13594.24|13714.34|13594.34|13714.09|13594.09|7
1643555600000|2022-01-30 15:13:20|13714.27|13594.27|13713.74|13593.74|13714.58|13594.58|13713.74|13593.74|10
1643555610000|2022-01-30 15:13:30|13713.4|13593.4|13711.79|13591.79|13713.4|13593.4|13711.79|13591.79|9
1643555620000|2022-01-30 15:13:40|13711.72|13591.72|13710.89|13590.89|13711.72|13591.72|13710.89|13590.89|8
1643555630000|2022-01-30 15:13:50|13710.9|13590.9|13710.53|13590.53|13710.9|13590.9|13710.53|13590.53|8
1643555640000|2022-01-30 15:14:00|13710.26|13590.26|13710.61|13590.61|13710.91|13590.91|13710.25|13590.25|10
1643555650000|2022-01-30 15:14:10|13710.65|13590.65|13709.76|13589.76|13710.65|13590.65|13709.76|13589.76|8
1643555660000|2022-01-30 15:14:20|13709.63|13589.63|13707.08|13587.08|13709.83|13589.83|13707.08|13587.08|9
1643555670000|2022-01-30 15:14:30|13707.01|13587.01|13706.35|13586.35|13707.01|13587.01|13706.06|13586.06|10
1643555680000|2022-01-30 15:14:40|13706.75|13586.75|13708.56|13588.56|13708.56|13588.56|13706.75|13586.75|10
1643555690000|2022-01-30 15:14:50|13708.75|13588.75|13706.78|13586.78|13708.85|13588.85|13706.78|13586.78|10
1643555700000|2022-01-30 15:15:00|13706.7|13586.7|13704.84|13584.84|13706.7|13586.7|13704.84|13584.84|10
1643555710000|2022-01-30 15:15:10|13705.04|13585.04|13704.71|13584.71|13705.04|13585.04|13704.3|13584.3|10
1643555720000|2022-01-30 15:15:20|13704.6|13584.6|13703.97|13583.97|13704.6|13584.6|13703.88|13583.88|9
1643555730000|2022-01-30 15:15:30|13703.92|13583.92|13705.28|13585.28|13705.49|13585.49|13703.85|13583.85|10
1643555740000|2022-01-30 15:15:40|13705.33|13585.33|13705.37|13585.37|13706|13586|13705.33|13585.33|6
1643555750000|2022-01-30 15:15:50|13705.42|13585.42|13703.69|13583.69|13705.42|13585.42|13703.07|13583.07|10
1643555760000|2022-01-30 15:16:00|13703.77|13583.77|13702.78|13582.78|13704.12|13584.12|13702.78|13582.78|10
1643555770000|2022-01-30 15:16:10|13702.82|13582.82|13702.88|13582.88|13702.88|13582.88|13702.7|13582.7|10
1643555780000|2022-01-30 15:16:20|13702.04|13582.04|13700.96|13580.96|13702.04|13582.04|13700.96|13580.96|8
1643555790000|2022-01-30 15:16:30|13701.12|13581.12|13700.62|13580.62|13701.12|13581.12|13700.62|13580.62|8
1643555800000|2022-01-30 15:16:40|13700.53|13580.53|13700.09|13580.09|13700.67|13580.67|13700.09|13580.09|10
1643555810000|2022-01-30 15:16:50|13700.52|13580.52|13701.27|13581.27|13701.42|13581.42|13700.52|13580.52|10
1643555820000|2022-01-30 15:17:00|13701.34|13581.34|13706.1|13586.1|13706.1|13586.1|13701.27|13581.27|10
1643555830000|2022-01-30 15:17:10|13706.73|13586.73|13706.92|13586.92|13707.56|13587.56|13706.38|13586.38|10
1643555840000|2022-01-30 15:17:20|13706.75|13586.75|13705.12|13585.12|13706.75|13586.75|13705.12|13585.12|10
1643555850000|2022-01-30 15:17:30|13705.08|13585.08|13704.41|13584.41|13705.08|13585.08|13703.95|13583.95|10
1643555860000|2022-01-30 15:17:40|13704.46|13584.46|13703.87|13583.87|13704.57|13584.57|13703.87|13583.87|10
1643555870000|2022-01-30 15:17:50|13703.96|13583.96|13703.38|13583.38|13704.19|13584.19|13703.16|13583.16|9
1643555880000|2022-01-30 15:18:00|13703.52|13583.52|13703.64|13583.64|13703.78|13583.78|13703.17|13583.17|10
1643555890000|2022-01-30 15:18:10|13703.76|13583.76|13702.96|13582.96|13704.57|13584.57|13702.96|13582.96|10
1643555900000|2022-01-30 15:18:20|13702.32|13582.32|13694.68|13574.68|13702.32|13582.32|13694.68|13574.68|10
1643555910000|2022-01-30 15:18:30|13693.58|13573.58|13683.77|13563.77|13693.64|13573.64|13683.77|13563.77|10
1643555920000|2022-01-30 15:18:40|13680.64|13560.64|13673.15|13553.15|13680.64|13560.64|13673.07|13553.07|10
1643555930000|2022-01-30 15:18:50|13671.47|13551.47|13668.24|13548.24|13671.47|13551.47|13668.24|13548.24|8
1643555940000|2022-01-30 15:19:00|13667.99|13547.99|13668.92|13548.92|13669.14|13549.14|13667.6|13547.6|10
1643555950000|2022-01-30 15:19:10|13668.97|13548.97|13670.63|13550.63|13670.63|13550.63|13668.97|13548.97|9
1643555960000|2022-01-30 15:19:20|13670.54|13550.54|13668.62|13548.62|13670.84|13550.84|13668.62|13548.62|8
1643555970000|2022-01-30 15:19:30|13668.67|13548.67|13669.88|13549.88|13669.88|13549.88|13668.67|13548.67|9
1643555980000|2022-01-30 15:19:40|13669.82|13549.82|13669.51|13549.51|13672.19|13552.19|13669.51|13549.51|10
1643555990000|2022-01-30 15:19:50|13669.89|13549.89|13668.04|13548.04|13670.31|13550.31|13668.04|13548.04|9
1643556000000|2022-01-30 15:20:00|13668.07|13548.07|13665.4|13545.4|13668.07|13548.07|13665.4|13545.4|9
1643556010000|2022-01-30 15:20:10|13665.3|13545.3|13664.62|13544.62|13665.59|13545.59|13664.62|13544.62|10
1643556020000|2022-01-30 15:20:20|13664.4|13544.4|13665.18|13545.18|13665.33|13545.33|13664.37|13544.37|9
1643556030000|2022-01-30 15:20:30|13665.28|13545.28|13665.79|13545.79|13666.15|13546.15|13665.11|13545.11|10
1643556040000|2022-01-30 15:20:40|13666|13546|13666.43|13546.43|13666.54|13546.54|13665.98|13545.98|10
1643556050000|2022-01-30 15:20:50|13666.64|13546.64|13667.36|13547.36|13667.54|13547.54|13666.64|13546.64|10
1643556060000|2022-01-30 15:21:00|13666.86|13546.86|13667.99|13547.99|13667.99|13547.99|13666.86|13546.86|10
1643556070000|2022-01-30 15:21:10|13668.62|13548.62|13669.34|13549.34|13669.34|13549.34|13668.62|13548.62|10
1643556080000|2022-01-30 15:21:20|13669.48|13549.48|13670.11|13550.11|13670.16|13550.16|13669.48|13549.48|10
1643556090000|2022-01-30 15:21:30|13670.16|13550.16|13669.26|13549.26|13670.18|13550.18|13669.26|13549.26|10
1643556100000|2022-01-30 15:21:40|13669.38|13549.38|13668.82|13548.82|13669.47|13549.47|13668.82|13548.82|9
1643556110000|2022-01-30 15:21:50|13668.96|13548.96|13668.48|13548.48|13669|13549|13668.32|13548.32|10
1643556120000|2022-01-30 15:22:00|13668.26|13548.26|13670.13|13550.13|13670.13|13550.13|13668.13|13548.13|10
1643556130000|2022-01-30 15:22:10|13670.09|13550.09|13670.42|13550.42|13670.6|13550.6|13670.01|13550.01|10
1643556140000|2022-01-30 15:22:20|13670.56|13550.56|13671.92|13551.92|13672.02|13552.02|13670.56|13550.56|10
1643556150000|2022-01-30 15:22:30|13672.2|13552.2|13673.63|13553.63|13674.24|13554.24|13672.07|13552.07|10
1643556160000|2022-01-30 15:22:40|13673.43|13553.43|13676.89|13556.89|13676.89|13556.89|13672.81|13552.81|10
1643556170000|2022-01-30 15:22:50|13677.1|13557.1|13681.87|13561.87|13681.87|13561.87|13677.1|13557.1|10
1643556180000|2022-01-30 15:23:00|13682.15|13562.15|13682.63|13562.63|13682.85|13562.85|13682.07|13562.07|10
1643556190000|2022-01-30 15:23:10|13683.45|13563.45|13683.88|13563.88|13684.58|13564.58|13683.28|13563.28|10
1643556200000|2022-01-30 15:23:20|13683.53|13563.53|13687.53|13567.53|13687.86|13567.86|13683.53|13563.53|10
1643556210000|2022-01-30 15:23:30|13687.51|13567.51|13691.34|13571.34|13691.42|13571.42|13687.51|13567.51|9
1643556220000|2022-01-30 15:23:40|13692.49|13572.49|13701.95|13581.95|13701.95|13581.95|13692.49|13572.49|10
1643556230000|2022-01-30 15:23:50|13703.34|13583.34|13712.23|13592.23|13712.23|13592.23|13703.34|13583.34|10
1643556240000|2022-01-30 15:24:00|13713.35|13593.35|13720.05|13600.05|13720.21|13600.21|13713.35|13593.35|10
1643556250000|2022-01-30 15:24:10|13719.8|13599.8|13718.6|13598.6|13721.18|13601.18|13717.3|13597.3|10
1643556260000|2022-01-30 15:24:20|13717.81|13597.81|13714.04|13594.04|13717.81|13597.81|13714.04|13594.04|10
1643556270000|2022-01-30 15:24:30|13713.73|13593.73|13709.41|13589.41|13713.73|13593.73|13709.39|13589.39|10
1643556280000|2022-01-30 15:24:40|13709.8|13589.8|13712.25|13592.25|13712.25|13592.25|13709.8|13589.8|10
1643556290000|2022-01-30 15:24:50|13712.53|13592.53|13719.48|13599.48|13719.48|13599.48|13712.53|13592.53|10
1643556300000|2022-01-30 15:25:00|13719.54|13599.54|13721.43|13601.43|13721.99|13601.99|13719.54|13599.54|10
1643556310000|2022-01-30 15:25:10|13721.5|13601.5|13720|13600|13721.61|13601.61|13720|13600|10
1643556320000|2022-01-30 15:25:20|13720.08|13600.08|13717.62|13597.62|13720.08|13600.08|13717.62|13597.62|9
1643556330000|2022-01-30 15:25:30|13718.01|13598.01|13725.91|13605.91|13725.91|13605.91|13717.8|13597.8|10
1643556340000|2022-01-30 15:25:40|13726.16|13606.16|13730.67|13610.67|13730.69|13610.69|13726.16|13606.16|9
1643556350000|2022-01-30 15:25:50|13731.03|13611.03|13732.56|13612.56|13732.61|13612.61|13731.03|13611.03|9
1643556360000|2022-01-30 15:26:00|13732.39|13612.39|13731.03|13611.03|13732.69|13612.69|13731.03|13611.03|10
1643556370000|2022-01-30 15:26:10|13731.08|13611.08|13732.31|13612.31|13732.31|13612.31|13731.08|13611.08|10
1643556380000|2022-01-30 15:26:20|13732.52|13612.52|13733.57|13613.57|13733.76|13613.76|13732.52|13612.52|10
1643556390000|2022-01-30 15:26:30|13733.39|13613.39|13729.5|13609.5|13733.41|13613.41|13729.5|13609.5|10
1643556400000|2022-01-30 15:26:40|13729.46|13609.46|13728.29|13608.29|13729.46|13609.46|13728.03|13608.03|10
1643556410000|2022-01-30 15:26:50|13727.34|13607.34|13728.34|13608.34|13728.59|13608.59|13726.72|13606.72|10
1643556420000|2022-01-30 15:27:00|13728.78|13608.78|13728.4|13608.4|13729.69|13609.69|13728.4|13608.4|10
1643556430000|2022-01-30 15:27:10|13728.31|13608.31|13726.42|13606.42|13728.31|13608.31|13726.42|13606.42|10
1643556440000|2022-01-30 15:27:20|13726.25|13606.25|13726.12|13606.12|13726.31|13606.31|13725.62|13605.62|10
1643556450000|2022-01-30 15:27:30|13726.57|13606.57|13726.85|13606.85|13726.85|13606.85|13725.98|13605.98|9
1643556460000|2022-01-30 15:27:40|13727.44|13607.44|13728.57|13608.57|13728.57|13608.57|13727.44|13607.44|9
1643556470000|2022-01-30 15:27:50|13728.42|13608.42|13727.85|13607.85|13728.9|13608.9|13727.26|13607.26|10
1643556480000|2022-01-30 15:28:00|13727.83|13607.83|13728.29|13608.29|13728.29|13608.29|13727.27|13607.27|8
1643556490000|2022-01-30 15:28:10|13727.49|13607.49|13727.48|13607.48|13728.04|13608.04|13727.48|13607.48|10
1643556500000|2022-01-30 15:28:20|13727.32|13607.32|13728.16|13608.16|13728.23|13608.23|13727.28|13607.28|9
1643556510000|2022-01-30 15:28:30|13728.12|13608.12|13728.39|13608.39|13728.41|13608.41|13728.12|13608.12|10
1643556520000|2022-01-30 15:28:40|13728.73|13608.73|13728.58|13608.58|13728.75|13608.75|13727.83|13607.83|10
1643556530000|2022-01-30 15:28:50|13728.54|13608.54|13733.21|13613.21|13733.21|13613.21|13728.54|13608.54|10
1643556540000|2022-01-30 15:29:00|13733.44|13613.44|13733.49|13613.49|13734.32|13614.32|13733.44|13613.44|10
1643556550000|2022-01-30 15:29:10|13733.45|13613.45|13731.3|13611.3|13733.45|13613.45|13731.3|13611.3|10
1643556560000|2022-01-30 15:29:20|13731.48|13611.48|13731.18|13611.18|13731.48|13611.48|13730.86|13610.86|9
1643556570000|2022-01-30 15:29:30|13731.29|13611.29|13731.48|13611.48|13731.48|13611.48|13730.8|13610.8|10
1643556580000|2022-01-30 15:29:40|13730.96|13610.96|13733.46|13613.46|13733.46|13613.46|13730.96|13610.96|10
1643556590000|2022-01-30 15:29:50|13734.09|13614.09|13733.41|13613.41|13734.09|13614.09|13733.23|13613.23|10
1643556600000|2022-01-30 15:30:00|13733.34|13613.34|13733.05|13613.05|13733.55|13613.55|13733.05|13613.05|10
1643556610000|2022-01-30 15:30:10|13733.19|13613.19|13732.92|13612.92|13733.79|13613.79|13732.59|13612.59|10
1643556620000|2022-01-30 15:30:20|13732.82|13612.82|13732.68|13612.68|13733.24|13613.24|13732.37|13612.37|10
1643556630000|2022-01-30 15:30:30|13732.44|13612.44|13732.66|13612.66|13732.95|13612.95|13732.44|13612.44|10
1643556640000|2022-01-30 15:30:40|13732.58|13612.58|13731.65|13611.65|13732.58|13612.58|13731.65|13611.65|10
1643556650000|2022-01-30 15:30:50|13731.42|13611.42|13729.61|13609.61|13731.42|13611.42|13729.57|13609.57|10
1643556660000|2022-01-30 15:31:00|13729.83|13609.83|13731.95|13611.95|13731.95|13611.95|13729.83|13609.83|10
1643556670000|2022-01-30 15:31:10|13731.92|13611.92|13733.68|13613.68|13733.68|13613.68|13731.84|13611.84|10
1643556680000|2022-01-30 15:31:20|13733.95|13613.95|13736.58|13616.58|13736.59|13616.59|13733.95|13613.95|9
1643556690000|2022-01-30 15:31:30|13736.46|13616.46|13735.69|13615.69|13736.5|13616.5|13735.69|13615.69|10
1643556700000|2022-01-30 15:31:40|13735.66|13615.66|13735.03|13615.03|13735.66|13615.66|13734.7|13614.7|10
1643556710000|2022-01-30 15:31:50|13734.9|13614.9|13738.03|13618.03|13738.03|13618.03|13734.9|13614.9|10
1643556720000|2022-01-30 15:32:00|13737.64|13617.64|13738.13|13618.13|13738.29|13618.29|13737.64|13617.64|10
1643556730000|2022-01-30 15:32:10|13738.16|13618.16|13738.37|13618.37|13738.5|13618.5|13738.16|13618.16|8
1643556740000|2022-01-30 15:32:20|13738.46|13618.46|13738.98|13618.98|13739.01|13619.01|13738.18|13618.18|10
1643556750000|2022-01-30 15:32:30|13738.9|13618.9|13738.31|13618.31|13739.11|13619.11|13738.31|13618.31|10
1643556760000|2022-01-30 15:32:40|13738.2|13618.2|13738.4|13618.4|13738.4|13618.4|13737.83|13617.83|9
1643556770000|2022-01-30 15:32:50|13738.37|13618.37|13738.14|13618.14|13739.13|13619.13|13738.14|13618.14|10
1643556780000|2022-01-30 15:33:00|13738.7|13618.7|13736.36|13616.36|13738.7|13618.7|13736.36|13616.36|10
1643556790000|2022-01-30 15:33:10|13736.29|13616.29|13734.35|13614.35|13736.37|13616.37|13734.35|13614.35|9
1643556800000|2022-01-30 15:33:20|13733.97|13613.97|13730.27|13610.27|13733.97|13613.97|13730.27|13610.27|10
1643556810000|2022-01-30 15:33:30|13729.77|13609.77|13729.86|13609.86|13729.86|13609.86|13729.21|13609.21|9
1643556820000|2022-01-30 15:33:40|13730.11|13610.11|13731.11|13611.11|13731.33|13611.33|13730.11|13610.11|10
1643556830000|2022-01-30 15:33:50|13731.07|13611.07|13731.51|13611.51|13731.59|13611.59|13731.07|13611.07|7
1643556840000|2022-01-30 15:34:00|13731.48|13611.48|13731.45|13611.45|13731.6|13611.6|13731.08|13611.08|10
1643556850000|2022-01-30 15:34:10|13731.41|13611.41|13731.2|13611.2|13731.84|13611.84|13731.2|13611.2|9
1643556860000|2022-01-30 15:34:20|13730.77|13610.77|13728.53|13608.53|13730.77|13610.77|13728.53|13608.53|10
1643556870000|2022-01-30 15:34:30|13728.26|13608.26|13724.92|13604.92|13728.26|13608.26|13724.92|13604.92|10
1643556880000|2022-01-30 15:34:40|13724.71|13604.71|13717.86|13597.86|13724.71|13604.71|13717.86|13597.86|10
1643556890000|2022-01-30 15:34:50|13717.61|13597.61|13716.82|13596.82|13717.61|13597.61|13716.31|13596.31|10
1643556900000|2022-01-30 15:35:00|13717.05|13597.05|13718.47|13598.47|13718.47|13598.47|13717.05|13597.05|9
1643556910000|2022-01-30 15:35:10|13718.61|13598.61|13719.74|13599.74|13719.74|13599.74|13718.61|13598.61|10
1643556920000|2022-01-30 15:35:20|13719.43|13599.43|13718.89|13598.89|13719.43|13599.43|13718.57|13598.57|10
1643556930000|2022-01-30 15:35:30|13719.03|13599.03|13719.64|13599.64|13719.9|13599.9|13719.03|13599.03|10
1643556940000|2022-01-30 15:35:40|13719.42|13599.42|13718.78|13598.78|13719.42|13599.42|13718.4|13598.4|9
1643556950000|2022-01-30 15:35:50|13718.87|13598.87|13718.09|13598.09|13719.12|13599.12|13718.09|13598.09|10
1643556960000|2022-01-30 15:36:00|13718.06|13598.06|13717.43|13597.43|13718.06|13598.06|13717.37|13597.37|9
1643556970000|2022-01-30 15:36:10|13717.48|13597.48|13715.45|13595.45|13717.48|13597.48|13715.45|13595.45|10
1643556980000|2022-01-30 15:36:20|13715.46|13595.46|13714.12|13594.12|13715.46|13595.46|13714.12|13594.12|10
1643556990000|2022-01-30 15:36:30|13714.21|13594.21|13714.23|13594.23|13714.23|13594.23|13713.76|13593.76|10
1643557000000|2022-01-30 15:36:40|13714.14|13594.14|13714.92|13594.92|13714.92|13594.92|13714.1|13594.1|8
1643557010000|2022-01-30 15:36:50|13715.17|13595.17|13715.6|13595.6|13715.64|13595.64|13715.17|13595.17|10
1643557020000|2022-01-30 15:37:00|13715.72|13595.72|13714.88|13594.88|13715.72|13595.72|13714.8|13594.8|6
1643557030000|2022-01-30 15:37:10|13714.71|13594.71|13713.41|13593.41|13714.71|13594.71|13713.41|13593.41|8
1643557040000|2022-01-30 15:37:20|13713.35|13593.35|13713.05|13593.05|13713.39|13593.39|13711.93|13591.93|9
1643557050000|2022-01-30 15:37:30|13713.12|13593.12|13713.14|13593.14|13713.27|13593.27|13713.09|13593.09|8
1643557060000|2022-01-30 15:37:40|13713.1|13593.1|13714.61|13594.61|13714.61|13594.61|13713.1|13593.1|10
1643557070000|2022-01-30 15:37:50|13714.59|13594.59|13714.81|13594.81|13714.83|13594.83|13714.56|13594.56|10
1643557080000|2022-01-30 15:38:00|13714.88|13594.88|13715.36|13595.36|13715.36|13595.36|13714.56|13594.56|9
1643557090000|2022-01-30 15:38:10|13715.41|13595.41|13715.56|13595.56|13715.64|13595.64|13715.33|13595.33|8
1643557100000|2022-01-30 15:38:20|13715.65|13595.65|13716.25|13596.25|13716.25|13596.25|13715.25|13595.25|8
1643557110000|2022-01-30 15:38:30|13716.18|13596.18|13715.58|13595.58|13716.23|13596.23|13715.58|13595.58|10
1643557120000|2022-01-30 15:38:40|13715.4|13595.4|13715.4|13595.4|13715.4|13595.4|13714.84|13594.84|9
1643557130000|2022-01-30 15:38:50|13715.43|13595.43|13716.6|13596.6|13716.6|13596.6|13715.43|13595.43|10
1643557140000|2022-01-30 15:39:00|13717.13|13597.13|13718.09|13598.09|13718.12|13598.12|13717.13|13597.13|9
1643557150000|2022-01-30 15:39:10|13717.92|13597.92|13718.77|13598.77|13718.77|13598.77|13717.92|13597.92|9
1643557160000|2022-01-30 15:39:20|13718.35|13598.35|13719.16|13599.16|13719.16|13599.16|13718.34|13598.34|10
1643557170000|2022-01-30 15:39:30|13719.2|13599.2|13720.18|13600.18|13720.18|13600.18|13719.2|13599.2|10
1643557180000|2022-01-30 15:39:40|13720.52|13600.52|13721.91|13601.91|13721.91|13601.91|13720.52|13600.52|10
1643557190000|2022-01-30 15:39:50|13721.84|13601.84|13722.89|13602.89|13722.89|13602.89|13721.84|13601.84|10
1643557200000|2022-01-30 15:40:00|13723|13603|13729.07|13609.07|13729.07|13609.07|13723|13603|10
1643557210000|2022-01-30 15:40:10|13729.49|13609.49|13739.75|13619.75|13739.75|13619.75|13729.49|13609.49|10
1643557220000|2022-01-30 15:40:20|13739.69|13619.69|13743.49|13623.49|13743.77|13623.77|13739.69|13619.69|10
1643557230000|2022-01-30 15:40:30|13742.84|13622.84|13743.62|13623.62|13743.62|13623.62|13742.84|13622.84|10
1643557240000|2022-01-30 15:40:40|13743.81|13623.81|13743.27|13623.27|13743.81|13623.81|13743.27|13623.27|10
1643557250000|2022-01-30 15:40:50|13743.22|13623.22|13741.96|13621.96|13743.56|13623.56|13741.96|13621.96|10
1643557260000|2022-01-30 15:41:00|13742|13622|13739.43|13619.43|13742|13622|13739.43|13619.43|10
1643557270000|2022-01-30 15:41:10|13739.4|13619.4|13738.39|13618.39|13739.4|13619.4|13738.39|13618.39|9
1643557280000|2022-01-30 15:41:20|13738.3|13618.3|13737.13|13617.13|13739.19|13619.19|13737.13|13617.13|10
1643557290000|2022-01-30 15:41:30|13737.06|13617.06|13735.08|13615.08|13737.06|13617.06|13734.91|13614.91|9
1643557300000|2022-01-30 15:41:40|13734.98|13614.98|13735.17|13615.17|13735.17|13615.17|13734.57|13614.57|10
1643557310000|2022-01-30 15:41:50|13735.26|13615.26|13736.98|13616.98|13736.98|13616.98|13735.26|13615.26|8
1643557320000|2022-01-30 15:42:00|13736.65|13616.65|13735.92|13615.92|13736.89|13616.89|13735.92|13615.92|9
1643557330000|2022-01-30 15:42:10|13736.15|13616.15|13735.75|13615.75|13736.52|13616.52|13735.75|13615.75|10
1643557340000|2022-01-30 15:42:20|13735.61|13615.61|13737.12|13617.12|13737.12|13617.12|13735.61|13615.61|10
1643557350000|2022-01-30 15:42:30|13736.77|13616.77|13737.91|13617.91|13737.91|13617.91|13736.77|13616.77|9
1643557360000|2022-01-30 15:42:40|13737.86|13617.86|13737.97|13617.97|13737.97|13617.97|13737.67|13617.67|10
1643557370000|2022-01-30 15:42:50|13737.8|13617.8|13736.85|13616.85|13737.96|13617.96|13736.85|13616.85|9
1643557380000|2022-01-30 15:43:00|13736.94|13616.94|13737.16|13617.16|13737.51|13617.51|13736.93|13616.93|9
1643557390000|2022-01-30 15:43:10|13737.21|13617.21|13737.84|13617.84|13737.84|13617.84|13737.2|13617.2|10
1643557400000|2022-01-30 15:43:20|13737.82|13617.82|13736.77|13616.77|13738.24|13618.24|13736.77|13616.77|10
1643557410000|2022-01-30 15:43:30|13736.61|13616.61|13736.14|13616.14|13736.61|13616.61|13735.92|13615.92|10
1643557420000|2022-01-30 15:43:40|13736.04|13616.04|13735.37|13615.37|13736.04|13616.04|13735.37|13615.37|7
1643557430000|2022-01-30 15:43:50|13735.28|13615.28|13734.99|13614.99|13735.28|13615.28|13734.93|13614.93|9
1643557440000|2022-01-30 15:44:00|13735.05|13615.05|13735.57|13615.57|13735.57|13615.57|13735|13615|7
1643557450000|2022-01-30 15:44:10|13735.69|13615.69|13733.7|13613.7|13735.69|13615.69|13733.7|13613.7|10
1643557460000|2022-01-30 15:44:20|13733.66|13613.66|13732.2|13612.2|13733.66|13613.66|13732.19|13612.19|10
1643557470000|2022-01-30 15:44:30|13732.14|13612.14|13731.42|13611.42|13732.14|13612.14|13731.42|13611.42|8
1643557480000|2022-01-30 15:44:40|13731.23|13611.23|13733.85|13613.85|13733.85|13613.85|13731.23|13611.23|10
1643557490000|2022-01-30 15:44:50|13734.02|13614.02|13733.87|13613.87|13734.02|13614.02|13733.81|13613.81|9
1643557500000|2022-01-30 15:45:00|13733.8|13613.8|13734.18|13614.18|13734.21|13614.21|13733.6|13613.6|9
1643557510000|2022-01-30 15:45:10|13734.13|13614.13|13734.03|13614.03|13734.15|13614.15|13733.93|13613.93|10
1643557520000|2022-01-30 15:45:20|13733.45|13613.45|13731.06|13611.06|13733.51|13613.51|13731.06|13611.06|10
1643557530000|2022-01-30 15:45:30|13731.04|13611.04|13730.2|13610.2|13731.04|13611.04|13730.2|13610.2|9
1643557540000|2022-01-30 15:45:40|13729.77|13609.77|13729.61|13609.61|13729.77|13609.77|13729.43|13609.43|9
1643557550000|2022-01-30 15:45:50|13729.66|13609.66|13729.49|13609.49|13729.95|13609.95|13729.49|13609.49|7
1643557560000|2022-01-30 15:46:00|13729.55|13609.55|13730.99|13610.99|13731.06|13611.06|13729.5|13609.5|9
1643557570000|2022-01-30 15:46:10|13731.3|13611.3|13731.87|13611.87|13731.97|13611.97|13731.17|13611.17|9
1643557580000|2022-01-30 15:46:20|13732.46|13612.46|13733.08|13613.08|13733.08|13613.08|13732.46|13612.46|10
1643557590000|2022-01-30 15:46:30|13733.07|13613.07|13734.34|13614.34|13734.34|13614.34|13733.01|13613.01|9
1643557600000|2022-01-30 15:46:40|13734.37|13614.37|13736.92|13616.92|13737.06|13617.06|13734.31|13614.31|10
1643557610000|2022-01-30 15:46:50|13736.86|13616.86|13739.29|13619.29|13739.55|13619.55|13736.86|13616.86|10
1643557620000|2022-01-30 15:47:00|13739.15|13619.15|13739.24|13619.24|13740|13620|13739.15|13619.15|10
1643557630000|2022-01-30 15:47:10|13739.28|13619.28|13739.6|13619.6|13739.6|13619.6|13739.03|13619.03|8
1643557640000|2022-01-30 15:47:20|13739.71|13619.71|13740.02|13620.02|13740.5|13620.5|13739.71|13619.71|9
1643557650000|2022-01-30 15:47:30|13740.14|13620.14|13740.01|13620.01|13740.21|13620.21|13739.83|13619.83|9
1643557660000|2022-01-30 15:47:40|13740.06|13620.06|13739.89|13619.89|13740.83|13620.83|13739.89|13619.89|10
1643557670000|2022-01-30 15:47:50|13739.74|13619.74|13740.5|13620.5|13740.5|13620.5|13739.73|13619.73|10
1643557680000|2022-01-30 15:48:00|13740.6|13620.6|13741.45|13621.45|13741.63|13621.63|13740.6|13620.6|9
1643557690000|2022-01-30 15:48:10|13741.18|13621.18|13740.25|13620.25|13741.23|13621.23|13740.16|13620.16|9
1643557700000|2022-01-30 15:48:20|13741.01|13621.01|13742.5|13622.5|13742.5|13622.5|13741|13621|10
1643557710000|2022-01-30 15:48:30|13742.66|13622.66|13742.79|13622.79|13743.29|13623.29|13742.66|13622.66|8
1643557720000|2022-01-30 15:48:40|13742.78|13622.78|13743.31|13623.31|13743.31|13623.31|13742.36|13622.36|9
1643557730000|2022-01-30 15:48:50|13743.2|13623.2|13746.15|13626.15|13746.15|13626.15|13743.2|13623.2|10
1643557740000|2022-01-30 15:49:00|13747.06|13627.06|13748.03|13628.03|13748.04|13628.04|13747.04|13627.04|8
1643557750000|2022-01-30 15:49:10|13748.16|13628.16|13747.38|13627.38|13748.18|13628.18|13747.17|13627.17|10
1643557760000|2022-01-30 15:49:20|13746.79|13626.79|13745.44|13625.44|13746.79|13626.79|13745.26|13625.26|10
1643557770000|2022-01-30 15:49:30|13745.1|13625.1|13745.98|13625.98|13746.04|13626.04|13744.91|13624.91|10
1643557780000|2022-01-30 15:49:40|13745.68|13625.68|13746.82|13626.82|13746.82|13626.82|13745.43|13625.43|10
1643557790000|2022-01-30 15:49:50|13746.44|13626.44|13746.16|13626.16|13746.6|13626.6|13745.56|13625.56|9
1643557800000|2022-01-30 15:50:00|13745.92|13625.92|13745.59|13625.59|13745.92|13625.92|13745.32|13625.32|10
1643557810000|2022-01-30 15:50:10|13745.46|13625.46|13743.33|13623.33|13745.58|13625.58|13743.33|13623.33|8
1643557820000|2022-01-30 15:50:20|13743.31|13623.31|13741.78|13621.78|13743.34|13623.34|13741.67|13621.67|10
1643557830000|2022-01-30 15:50:30|13741.71|13621.71|13741.57|13621.57|13742.23|13622.23|13741.57|13621.57|10
1643557840000|2022-01-30 15:50:40|13741.41|13621.41|13742.16|13622.16|13742.16|13622.16|13741.26|13621.26|10
1643557850000|2022-01-30 15:50:50|13742.62|13622.62|13743.05|13623.05|13743.29|13623.29|13742.62|13622.62|8
1643557860000|2022-01-30 15:51:00|13742.91|13622.91|13744.67|13624.67|13744.67|13624.67|13742.62|13622.62|10
1643557870000|2022-01-30 15:51:10|13744.77|13624.77|13744.6|13624.6|13744.93|13624.93|13744.6|13624.6|10
1643557880000|2022-01-30 15:51:20|13744.74|13624.74|13745.28|13625.28|13745.28|13625.28|13744.74|13624.74|9
1643557890000|2022-01-30 15:51:30|13745.35|13625.35|13745.21|13625.21|13745.55|13625.55|13745.21|13625.21|8
1643557900000|2022-01-30 15:51:40|13745.33|13625.33|13744.77|13624.77|13745.33|13625.33|13744.72|13624.72|9
1643557910000|2022-01-30 15:51:50|13744.79|13624.79|13744.71|13624.71|13744.79|13624.79|13744.18|13624.18|8
1643557920000|2022-01-30 15:52:00|13744.75|13624.75|13745.48|13625.48|13745.48|13625.48|13744.67|13624.67|10
1643557930000|2022-01-30 15:52:10|13745.75|13625.75|13746.15|13626.15|13746.16|13626.16|13745.56|13625.56|9
1643557940000|2022-01-30 15:52:20|13746.22|13626.22|13744.39|13624.39|13746.77|13626.77|13744.39|13624.39|9
1643557950000|2022-01-30 15:52:30|13744.23|13624.23|13743.56|13623.56|13744.23|13624.23|13743.32|13623.32|10
1643557960000|2022-01-30 15:52:40|13743.41|13623.41|13742.69|13622.69|13743.68|13623.68|13742.69|13622.69|9
1643557970000|2022-01-30 15:52:50|13742.66|13622.66|13742.71|13622.71|13742.79|13622.79|13742.66|13622.66|7
1643557980000|2022-01-30 15:53:00|13742.68|13622.68|13742.15|13622.15|13742.68|13622.68|13741.98|13621.98|9
1643557990000|2022-01-30 15:53:10|13741.89|13621.89|13739.08|13619.08|13741.89|13621.89|13739.08|13619.08|10
1643558000000|2022-01-30 15:53:20|13738.2|13618.2|13737.26|13617.26|13738.2|13618.2|13737.26|13617.26|10
1643558010000|2022-01-30 15:53:30|13737.13|13617.13|13735.36|13615.36|13737.13|13617.13|13735.28|13615.28|9
1643558020000|2022-01-30 15:53:40|13734.7|13614.7|13729.88|13609.88|13734.7|13614.7|13729.88|13609.88|10
1643558030000|2022-01-30 15:53:50|13729.67|13609.67|13727.79|13607.79|13729.67|13609.67|13727.69|13607.69|10
1643558040000|2022-01-30 15:54:00|13727.93|13607.93|13728.18|13608.18|13728.18|13608.18|13727.61|13607.61|7
1643558050000|2022-01-30 15:54:10|13728.27|13608.27|13728.26|13608.26|13728.54|13608.54|13728.26|13608.26|9
1643558060000|2022-01-30 15:54:20|13726.28|13606.28|13725.1|13605.1|13726.36|13606.36|13725.1|13605.1|10
1643558070000|2022-01-30 15:54:30|13724.58|13604.58|13723|13603|13724.58|13604.58|13723|13603|10
1643558080000|2022-01-30 15:54:40|13722.3|13602.3|13721.41|13601.41|13722.3|13602.3|13720.97|13600.97|10
1643558090000|2022-01-30 15:54:50|13721.46|13601.46|13721.74|13601.74|13721.94|13601.94|13721.34|13601.34|10
1643558100000|2022-01-30 15:55:00|13721.73|13601.73|13722.44|13602.44|13722.44|13602.44|13721.53|13601.53|10
1643558110000|2022-01-30 15:55:10|13722.47|13602.47|13725.04|13605.04|13725.04|13605.04|13722.34|13602.34|9
1643558120000|2022-01-30 15:55:20|13725.24|13605.24|13732.7|13612.7|13732.7|13612.7|13725.24|13605.24|10
1643558130000|2022-01-30 15:55:30|13733.55|13613.55|13736.47|13616.47|13736.47|13616.47|13733.55|13613.55|10
1643558140000|2022-01-30 15:55:40|13736.57|13616.57|13737.26|13617.26|13737.26|13617.26|13736.46|13616.46|9
1643558150000|2022-01-30 15:55:50|13737.2|13617.2|13736.3|13616.3|13737.2|13617.2|13736.27|13616.27|10
1643558160000|2022-01-30 15:56:00|13736.35|13616.35|13735.17|13615.17|13736.38|13616.38|13735.17|13615.17|9
1643558170000|2022-01-30 15:56:10|13735.21|13615.21|13735|13615|13735.21|13615.21|13735|13615|9
1643558180000|2022-01-30 15:56:20|13735.38|13615.38|13727.95|13607.95|13735.38|13615.38|13727.95|13607.95|10
1643558190000|2022-01-30 15:56:30|13727.65|13607.65|13727.42|13607.42|13728.1|13608.1|13727.24|13607.24|10
1643558200000|2022-01-30 15:56:40|13727.66|13607.66|13725.87|13605.87|13727.66|13607.66|13725.87|13605.87|10
1643558210000|2022-01-30 15:56:50|13725.89|13605.89|13725.37|13605.37|13725.94|13605.94|13725.37|13605.37|8
1643558220000|2022-01-30 15:57:00|13725.62|13605.62|13725.85|13605.85|13726.11|13606.11|13725.55|13605.55|9
1643558230000|2022-01-30 15:57:10|13725.86|13605.86|13724.62|13604.62|13725.86|13605.86|13724.62|13604.62|9
1643558240000|2022-01-30 15:57:20|13724.42|13604.42|13723.52|13603.52|13724.42|13604.42|13722.86|13602.86|10
1643558250000|2022-01-30 15:57:30|13722.61|13602.61|13722.26|13602.26|13722.74|13602.74|13722.16|13602.16|9
1643558260000|2022-01-30 15:57:40|13722.43|13602.43|13721.72|13601.72|13722.43|13602.43|13721.72|13601.72|8
1643558270000|2022-01-30 15:57:50|13721.76|13601.76|13725.12|13605.12|13725.12|13605.12|13721.76|13601.76|10
1643558280000|2022-01-30 15:58:00|13725.43|13605.43|13726.59|13606.59|13726.96|13606.96|13725.43|13605.43|10
1643558290000|2022-01-30 15:58:10|13726.2|13606.2|13723.71|13603.71|13726.2|13606.2|13723.65|13603.65|10
1643558300000|2022-01-30 15:58:20|13723.78|13603.78|13725.16|13605.16|13725.16|13605.16|13723.78|13603.78|8
1643558310000|2022-01-30 15:58:30|13724.97|13604.97|13725.34|13605.34|13725.34|13605.34|13724.74|13604.74|9
1643558320000|2022-01-30 15:58:40|13725.12|13605.12|13723.96|13603.96|13725.12|13605.12|13723.92|13603.92|10
1643558330000|2022-01-30 15:58:50|13723.97|13603.97|13724.19|13604.19|13724.32|13604.32|13723.97|13603.97|8
1643558340000|2022-01-30 15:59:00|13724.3|13604.3|13725.23|13605.23|13725.23|13605.23|13724.3|13604.3|9
1643558350000|2022-01-30 15:59:10|13725.47|13605.47|13725.77|13605.77|13725.77|13605.77|13725.47|13605.47|8
1643558360000|2022-01-30 15:59:20|13726.33|13606.33|13728.3|13608.3|13728.38|13608.38|13726.33|13606.33|10
1643558370000|2022-01-30 15:59:30|13728.32|13608.32|13728.86|13608.86|13728.86|13608.86|13728.13|13608.13|9
1643558380000|2022-01-30 15:59:40|13729.12|13609.12|13728.23|13608.23|13729.16|13609.16|13728.22|13608.22|10
1643558390000|2022-01-30 15:59:50|13728.24|13608.24|13724.35|13604.35|13728.52|13608.52|13724.35|13604.35|10
1643558400000|2022-01-30 16:00:00|13724.31|13604.31|13725.27|13605.27|13725.36|13605.36|13724.31|13604.31|9
1643558410000|2022-01-30 16:00:10|13725.54|13605.54|13730.45|13610.45|13730.45|13610.45|13725.54|13605.54|10
1643558420000|2022-01-30 16:00:20|13730.26|13610.26|13729.1|13609.1|13730.26|13610.26|13728.58|13608.58|10
1643558430000|2022-01-30 16:00:30|13728.95|13608.95|13728.24|13608.24|13729.13|13609.13|13728.24|13608.24|10
1643558440000|2022-01-30 16:00:40|13727.73|13607.73|13724.89|13604.89|13727.73|13607.73|13724.89|13604.89|9
1643558450000|2022-01-30 16:00:50|13724.94|13604.94|13725.19|13605.19|13725.19|13605.19|13724.24|13604.24|9
1643558460000|2022-01-30 16:01:00|13725.48|13605.48|13726.53|13606.53|13726.53|13606.53|13725.48|13605.48|9
1643558470000|2022-01-30 16:01:10|13726.36|13606.36|13725.49|13605.49|13726.42|13606.42|13725.49|13605.49|9
1643558480000|2022-01-30 16:01:20|13725.28|13605.28|13723.11|13603.11|13725.44|13605.44|13723.11|13603.11|9
1643558490000|2022-01-30 16:01:30|13722.82|13602.82|13721.01|13601.01|13722.82|13602.82|13721.01|13601.01|10
1643558500000|2022-01-30 16:01:40|13720.92|13600.92|13718.53|13598.53|13720.92|13600.92|13718.53|13598.53|10
1643558510000|2022-01-30 16:01:50|13718.49|13598.49|13717.97|13597.97|13718.49|13598.49|13717.97|13597.97|8
1643558520000|2022-01-30 16:02:00|13717.75|13597.75|13713.99|13593.99|13717.76|13597.76|13713.99|13593.99|10
1643558530000|2022-01-30 16:02:10|13713.81|13593.81|13711.96|13591.96|13713.84|13593.84|13711.91|13591.91|10
1643558540000|2022-01-30 16:02:20|13711.99|13591.99|13711.39|13591.39|13712.04|13592.04|13711.39|13591.39|10
1643558550000|2022-01-30 16:02:30|13711.02|13591.02|13709.73|13589.73|13711.03|13591.03|13709.25|13589.25|10
1643558560000|2022-01-30 16:02:40|13709.12|13589.12|13706.88|13586.88|13709.12|13589.12|13706.88|13586.88|10
1643558570000|2022-01-30 16:02:50|13706.41|13586.41|13705.14|13585.14|13706.41|13586.41|13704.81|13584.81|9
1643558580000|2022-01-30 16:03:00|13705.71|13585.71|13706.16|13586.16|13706.16|13586.16|13705.24|13585.24|9
1643558590000|2022-01-30 16:03:10|13706.24|13586.24|13707.98|13587.98|13707.98|13587.98|13706.24|13586.24|10
1643558600000|2022-01-30 16:03:20|13707.97|13587.97|13708|13588|13708|13588|13707.63|13587.63|10
1643558610000|2022-01-30 16:03:30|13708.15|13588.15|13710|13590|13710|13590|13708.15|13588.15|9
1643558620000|2022-01-30 16:03:40|13710.22|13590.22|13706.88|13586.88|13710.49|13590.49|13706.88|13586.88|9
1643558630000|2022-01-30 16:03:50|13706.72|13586.72|13704.83|13584.83|13706.72|13586.72|13704.83|13584.83|10
1643558640000|2022-01-30 16:04:00|13704.53|13584.53|13703.34|13583.34|13704.53|13584.53|13703.18|13583.18|10
1643558650000|2022-01-30 16:04:10|13703.28|13583.28|13703.49|13583.49|13703.63|13583.63|13703.21|13583.21|10
1643558660000|2022-01-30 16:04:20|13703.59|13583.59|13705.11|13585.11|13705.11|13585.11|13703.55|13583.55|9
1643558670000|2022-01-30 16:04:30|13705.01|13585.01|13708.74|13588.74|13708.76|13588.76|13705.01|13585.01|10
1643558680000|2022-01-30 16:04:40|13708.71|13588.71|13707.95|13587.95|13709.14|13589.14|13707.95|13587.95|9
1643558690000|2022-01-30 16:04:50|13708.36|13588.36|13713.52|13593.52|13713.52|13593.52|13708.36|13588.36|10
1643558700000|2022-01-30 16:05:00|13713.43|13593.43|13713.19|13593.19|13713.79|13593.79|13713.19|13593.19|10
1643558710000|2022-01-30 16:05:10|13713.04|13593.04|13714|13594|13714|13594|13713.04|13593.04|9
1643558720000|2022-01-30 16:05:20|13714.26|13594.26|13714.14|13594.14|13714.53|13594.53|13714.08|13594.08|10
1643558730000|2022-01-30 16:05:30|13714.32|13594.32|13712.79|13592.79|13714.36|13594.36|13712.79|13592.79|10
1643558740000|2022-01-30 16:05:40|13712.72|13592.72|13714.62|13594.62|13714.62|13594.62|13712.72|13592.72|10
1643558750000|2022-01-30 16:05:50|13714.65|13594.65|13715.83|13595.83|13715.83|13595.83|13714.05|13594.05|9
1643558760000|2022-01-30 16:06:00|13715.91|13595.91|13716.56|13596.56|13716.56|13596.56|13715.75|13595.75|10
1643558770000|2022-01-30 16:06:10|13716.65|13596.65|13716.85|13596.85|13716.95|13596.95|13716.65|13596.65|9
1643558780000|2022-01-30 16:06:20|13716.94|13596.94|13717.51|13597.51|13717.53|13597.53|13716.71|13596.71|9
1643558790000|2022-01-30 16:06:30|13717.56|13597.56|13718.16|13598.16|13718.23|13598.23|13717.56|13597.56|8
1643558800000|2022-01-30 16:06:40|13718.15|13598.15|13718.45|13598.45|13718.45|13598.45|13718.15|13598.15|10
1643558810000|2022-01-30 16:06:50|13718.4|13598.4|13719.34|13599.34|13719.34|13599.34|13718.36|13598.36|8
1643558820000|2022-01-30 16:07:00|13719.41|13599.41|13722.46|13602.46|13722.67|13602.67|13719.41|13599.41|10
1643558830000|2022-01-30 16:07:10|13722.96|13602.96|13725.6|13605.6|13725.6|13605.6|13722.96|13602.96|10
1643558840000|2022-01-30 16:07:20|13725.78|13605.78|13727.42|13607.42|13727.42|13607.42|13725.72|13605.72|10
1643558850000|2022-01-30 16:07:30|13727.44|13607.44|13728.4|13608.4|13728.4|13608.4|13727.44|13607.44|10
1643558860000|2022-01-30 16:07:40|13728.64|13608.64|13730.06|13610.06|13730.06|13610.06|13728.64|13608.64|10
1643558870000|2022-01-30 16:07:50|13729.73|13609.73|13736.53|13616.53|13736.53|13616.53|13729.73|13609.73|10
1643558880000|2022-01-30 16:08:00|13736.59|13616.59|13744.97|13624.97|13744.97|13624.97|13736.59|13616.59|10
1643558890000|2022-01-30 16:08:10|13745.6|13625.6|13750.21|13630.21|13750.21|13630.21|13745.6|13625.6|10
1643558900000|2022-01-30 16:08:20|13749.53|13629.53|13752.32|13632.32|13752.32|13632.32|13749.53|13629.53|10
1643558910000|2022-01-30 16:08:30|13752.39|13632.39|13750.8|13630.8|13752.42|13632.42|13750.8|13630.8|10
1643558920000|2022-01-30 16:08:40|13750.97|13630.97|13747.7|13627.7|13750.98|13630.98|13747.7|13627.7|10
1643558930000|2022-01-30 16:08:50|13747.69|13627.69|13748.12|13628.12|13748.65|13628.65|13747.69|13627.69|9
1643558940000|2022-01-30 16:09:00|13748.16|13628.16|13746.59|13626.59|13748.16|13628.16|13746.59|13626.59|8
1643558950000|2022-01-30 16:09:10|13746.5|13626.5|13744.95|13624.95|13746.5|13626.5|13744.95|13624.95|9
1643558960000|2022-01-30 16:09:20|13745.47|13625.47|13746.03|13626.03|13746.03|13626.03|13744.83|13624.83|10
1643558970000|2022-01-30 16:09:30|13746.5|13626.5|13749.1|13629.1|13749.18|13629.18|13746.5|13626.5|10
1643558980000|2022-01-30 16:09:40|13750.15|13630.15|13749.17|13629.17|13750.18|13630.18|13749.13|13629.13|8
1643558990000|2022-01-30 16:09:50|13749.08|13629.08|13746.82|13626.82|13749.08|13629.08|13746.82|13626.82|10
1643559000000|2022-01-30 16:10:00|13746.5|13626.5|13745.61|13625.61|13746.5|13626.5|13745.61|13625.61|9
1643559010000|2022-01-30 16:10:10|13745.41|13625.41|13746.7|13626.7|13746.91|13626.91|13745.41|13625.41|10
1643559020000|2022-01-30 16:10:20|13747.44|13627.44|13747.65|13627.65|13748.13|13628.13|13747.44|13627.44|10
1643559030000|2022-01-30 16:10:30|13747.62|13627.62|13747.64|13627.64|13747.83|13627.83|13747.52|13627.52|10
1643559040000|2022-01-30 16:10:40|13747.79|13627.79|13749|13629|13749.15|13629.15|13747.79|13627.79|10
1643559050000|2022-01-30 16:10:50|13749.02|13629.02|13749.78|13629.78|13749.78|13629.78|13749.02|13629.02|10
1643559060000|2022-01-30 16:11:00|13749.89|13629.89|13750.87|13630.87|13750.94|13630.94|13749.89|13629.89|9
1643559070000|2022-01-30 16:11:10|13750.85|13630.85|13749.67|13629.67|13750.85|13630.85|13748.96|13628.96|8
1643559080000|2022-01-30 16:11:20|13750.64|13630.64|13750.32|13630.32|13750.92|13630.92|13750.03|13630.03|10
1643559090000|2022-01-30 16:11:30|13750.53|13630.53|13750.35|13630.35|13750.89|13630.89|13750.35|13630.35|8
1643559100000|2022-01-30 16:11:40|13750.67|13630.67|13750.49|13630.49|13750.79|13630.79|13750.31|13630.31|10
1643559110000|2022-01-30 16:11:50|13750.48|13630.48|13750.23|13630.23|13750.48|13630.48|13750.16|13630.16|9
1643559120000|2022-01-30 16:12:00|13750.92|13630.92|13751.83|13631.83|13751.89|13631.89|13750.92|13630.92|10
1643559130000|2022-01-30 16:12:10|13751.74|13631.74|13752.77|13632.77|13752.78|13632.78|13751.49|13631.49|9
1643559140000|2022-01-30 16:12:20|13752.63|13632.63|13752.5|13632.5|13752.97|13632.97|13752.5|13632.5|10
1643559150000|2022-01-30 16:12:30|13752.07|13632.07|13751.45|13631.45|13752.09|13632.09|13751.45|13631.45|7
1643559160000|2022-01-30 16:12:40|13751.5|13631.5|13751.02|13631.02|13751.65|13631.65|13751.02|13631.02|10
1643559170000|2022-01-30 16:12:50|13750.99|13630.99|13750.42|13630.42|13750.99|13630.99|13750.42|13630.42|9
1643559180000|2022-01-30 16:13:00|13750.62|13630.62|13751.04|13631.04|13751.04|13631.04|13750.57|13630.57|10
1643559190000|2022-01-30 16:13:10|13750.72|13630.72|13750.17|13630.17|13750.86|13630.86|13750|13630|8
1643559200000|2022-01-30 16:13:20|13749.92|13629.92|13749.15|13629.15|13749.97|13629.97|13749.15|13629.15|10
1643559210000|2022-01-30 16:13:30|13749.16|13629.16|13748.79|13628.79|13749.16|13629.16|13748.79|13628.79|8
1643559220000|2022-01-30 16:13:40|13748.83|13628.83|13749.36|13629.36|13749.36|13629.36|13748.58|13628.58|9
1643559230000|2022-01-30 16:13:50|13749.34|13629.34|13749.26|13629.26|13749.34|13629.34|13749.23|13629.23|9
1643559240000|2022-01-30 16:14:00|13749.23|13629.23|13749.1|13629.1|13749.36|13629.36|13749.1|13629.1|9
1643559250000|2022-01-30 16:14:10|13749.26|13629.26|13749.17|13629.17|13749.26|13629.26|13748.99|13628.99|8
1643559260000|2022-01-30 16:14:20|13749.08|13629.08|13749.08|13629.08|13749.44|13629.44|13748.89|13628.89|10
1643559270000|2022-01-30 16:14:30|13749.18|13629.18|13751.34|13631.34|13751.44|13631.44|13749.18|13629.18|10
1643559280000|2022-01-30 16:14:40|13751.4|13631.4|13752.18|13632.18|13752.25|13632.25|13751.4|13631.4|8
1643559290000|2022-01-30 16:14:50|13752.09|13632.09|13751.87|13631.87|13752.34|13632.34|13751.87|13631.87|9
1643559300000|2022-01-30 16:15:00|13751.74|13631.74|13751.6|13631.6|13751.87|13631.87|13751.44|13631.44|10
1643559310000|2022-01-30 16:15:10|13751.65|13631.65|13753.34|13633.34|13753.34|13633.34|13751.65|13631.65|9
1643559320000|2022-01-30 16:15:20|13753.31|13633.31|13748.35|13628.35|13753.31|13633.31|13748.35|13628.35|10
1643559330000|2022-01-30 16:15:30|13748.04|13628.04|13745.87|13625.87|13748.51|13628.51|13745.77|13625.77|10
1643559340000|2022-01-30 16:15:40|13745.44|13625.44|13744.49|13624.49|13745.56|13625.56|13744.49|13624.49|9
1643559350000|2022-01-30 16:15:50|13744.54|13624.54|13744.31|13624.31|13744.54|13624.54|13744.3|13624.3|8
1643559360000|2022-01-30 16:16:00|13744.41|13624.41|13744.29|13624.29|13744.41|13624.41|13744.27|13624.27|10
1643559370000|2022-01-30 16:16:10|13744.18|13624.18|13745.61|13625.61|13745.61|13625.61|13744.18|13624.18|10
1643559380000|2022-01-30 16:16:20|13745.69|13625.69|13744.96|13624.96|13745.69|13625.69|13744.93|13624.93|9
1643559390000|2022-01-30 16:16:30|13745.18|13625.18|13746.11|13626.11|13746.11|13626.11|13745.18|13625.18|10
1643559400000|2022-01-30 16:16:40|13746.14|13626.14|13746.24|13626.24|13746.6|13626.6|13746.14|13626.14|9
1643559410000|2022-01-30 16:16:50|13745.96|13625.96|13746.11|13626.11|13746.36|13626.36|13745.92|13625.92|9
1643559420000|2022-01-30 16:17:00|13746.21|13626.21|13745.84|13625.84|13746.38|13626.38|13745.84|13625.84|9
1643559430000|2022-01-30 16:17:10|13745.78|13625.78|13744.83|13624.83|13745.78|13625.78|13744.71|13624.71|10
1643559440000|2022-01-30 16:17:20|13744.72|13624.72|13744.53|13624.53|13744.74|13624.74|13744.26|13624.26|9
1643559450000|2022-01-30 16:17:30|13744.68|13624.68|13746.02|13626.02|13746.02|13626.02|13744.68|13624.68|9
1643559460000|2022-01-30 16:17:40|13746.13|13626.13|13747.43|13627.43|13747.43|13627.43|13746.13|13626.13|9
1643559470000|2022-01-30 16:17:50|13747.35|13627.35|13747.67|13627.67|13747.77|13627.77|13747.27|13627.27|9
1643559480000|2022-01-30 16:18:00|13747.57|13627.57|13748.57|13628.57|13748.59|13628.59|13747.57|13627.57|10
1643559490000|2022-01-30 16:18:10|13748.61|13628.61|13748.8|13628.8|13748.84|13628.84|13748.61|13628.61|8
1643559500000|2022-01-30 16:18:20|13748.82|13628.82|13749.59|13629.59|13749.66|13629.66|13748.82|13628.82|10
1643559510000|2022-01-30 16:18:30|13750.12|13630.12|13750.29|13630.29|13750.29|13630.29|13749.92|13629.92|8
1643559520000|2022-01-30 16:18:40|13750.21|13630.21|13748.6|13628.6|13750.21|13630.21|13748.6|13628.6|10
1643559530000|2022-01-30 16:18:50|13748.37|13628.37|13747.63|13627.63|13748.37|13628.37|13747.63|13627.63|10
1643559540000|2022-01-30 16:19:00|13747.65|13627.65|13746.79|13626.79|13747.68|13627.68|13746.63|13626.63|9
1643559550000|2022-01-30 16:19:10|13746.73|13626.73|13746.31|13626.31|13746.73|13626.73|13746.13|13626.13|8
1643559560000|2022-01-30 16:19:20|13746.38|13626.38|13746|13626|13746.38|13626.38|13745.68|13625.68|10
1643559570000|2022-01-30 16:19:30|13746.04|13626.04|13745.61|13625.61|13746.47|13626.47|13745.61|13625.61|9
1643559580000|2022-01-30 16:19:40|13745.65|13625.65|13745.53|13625.53|13745.65|13625.65|13745.31|13625.31|10
1643559590000|2022-01-30 16:19:50|13745.55|13625.55|13746.52|13626.52|13746.52|13626.52|13745.55|13625.55|9
1643559600000|2022-01-30 16:20:00|13746.93|13626.93|13746.53|13626.53|13746.93|13626.93|13746.53|13626.53|10
1643559610000|2022-01-30 16:20:10|13746.51|13626.51|13743.27|13623.27|13746.51|13626.51|13743.27|13623.27|10
1643559620000|2022-01-30 16:20:20|13742.23|13622.23|13738.47|13618.47|13742.23|13622.23|13738.4|13618.4|10
1643559630000|2022-01-30 16:20:30|13737.72|13617.72|13735.28|13615.28|13737.72|13617.72|13735.28|13615.28|10
1643559640000|2022-01-30 16:20:40|13734.43|13614.43|13731.9|13611.9|13734.43|13614.43|13731.9|13611.9|10
1643559650000|2022-01-30 16:20:50|13731.91|13611.91|13733.21|13613.21|13733.21|13613.21|13731.91|13611.91|10
1643559660000|2022-01-30 16:21:00|13732.86|13612.86|13732.55|13612.55|13732.86|13612.86|13732.05|13612.05|10
1643559670000|2022-01-30 16:21:10|13732.28|13612.28|13732.07|13612.07|13732.39|13612.39|13732.07|13612.07|10
1643559680000|2022-01-30 16:21:20|13732.15|13612.15|13732.64|13612.64|13732.64|13612.64|13732.15|13612.15|9
1643559690000|2022-01-30 16:21:30|13732.7|13612.7|13734.32|13614.32|13734.4|13614.4|13732.7|13612.7|10
1643559700000|2022-01-30 16:21:40|13734.52|13614.52|13734.2|13614.2|13734.6|13614.6|13734.14|13614.14|9
1643559710000|2022-01-30 16:21:50|13734.21|13614.21|13730.33|13610.33|13734.72|13614.72|13730.33|13610.33|9
1643559720000|2022-01-30 16:22:00|13730.3|13610.3|13728.74|13608.74|13730.3|13610.3|13728.74|13608.74|9
1643559730000|2022-01-30 16:22:10|13728.62|13608.62|13728.49|13608.49|13728.91|13608.91|13728.49|13608.49|10
1643559740000|2022-01-30 16:22:20|13728.38|13608.38|13727.27|13607.27|13728.38|13608.38|13727.27|13607.27|9
1643559750000|2022-01-30 16:22:30|13727.31|13607.31|13727.57|13607.57|13727.69|13607.69|13727.31|13607.31|9
1643559760000|2022-01-30 16:22:40|13727.48|13607.48|13726.94|13606.94|13727.53|13607.53|13726.94|13606.94|8
1643559770000|2022-01-30 16:22:50|13726.56|13606.56|13725.77|13605.77|13726.81|13606.81|13725.77|13605.77|10
1643559780000|2022-01-30 16:23:00|13725.71|13605.71|13724.76|13604.76|13725.71|13605.71|13724.75|13604.75|8
1643559790000|2022-01-30 16:23:10|13724.68|13604.68|13723.97|13603.97|13724.68|13604.68|13723.78|13603.78|9
1643559800000|2022-01-30 16:23:20|13723.93|13603.93|13723.7|13603.7|13724.27|13604.27|13723.7|13603.7|10
1643559810000|2022-01-30 16:23:30|13723.54|13603.54|13722.62|13602.62|13723.54|13603.54|13722.62|13602.62|9
1643559820000|2022-01-30 16:23:40|13722.36|13602.36|13721.54|13601.54|13722.54|13602.54|13720.84|13600.84|10
1643559830000|2022-01-30 16:23:50|13721.07|13601.07|13720.23|13600.23|13721.07|13601.07|13720.23|13600.23|10
1643559840000|2022-01-30 16:24:00|13720.35|13600.35|13720.19|13600.19|13720.82|13600.82|13720.19|13600.19|10
1643559850000|2022-01-30 16:24:10|13720.24|13600.24|13720.87|13600.87|13721.01|13601.01|13720.23|13600.23|10
1643559860000|2022-01-30 16:24:20|13721.41|13601.41|13720.9|13600.9|13721.41|13601.41|13720.8|13600.8|10
1643559870000|2022-01-30 16:24:30|13720.92|13600.92|13721.75|13601.75|13721.75|13601.75|13720.89|13600.89|9
1643559880000|2022-01-30 16:24:40|13721.73|13601.73|13722.3|13602.3|13722.3|13602.3|13721.53|13601.53|10
1643559890000|2022-01-30 16:24:50|13722.41|13602.41|13722.27|13602.27|13722.41|13602.41|13722.15|13602.15|8
1643559900000|2022-01-30 16:25:00|13721.78|13601.78|13721.47|13601.47|13722.16|13602.16|13721.47|13601.47|9
1643559910000|2022-01-30 16:25:10|13721.23|13601.23|13719.15|13599.15|13721.23|13601.23|13719.15|13599.15|10
1643559920000|2022-01-30 16:25:20|13719.18|13599.18|13718.89|13598.89|13720.21|13600.21|13718.64|13598.64|9
1643559930000|2022-01-30 16:25:30|13718.39|13598.39|13717.63|13597.63|13718.39|13598.39|13717.63|13597.63|9
1643559940000|2022-01-30 16:25:40|13717.66|13597.66|13715.35|13595.35|13717.66|13597.66|13715.35|13595.35|9
1643559950000|2022-01-30 16:25:50|13715.11|13595.11|13712.8|13592.8|13715.11|13595.11|13712.8|13592.8|8
1643559960000|2022-01-30 16:26:00|13712.82|13592.82|13710.9|13590.9|13712.82|13592.82|13710.52|13590.52|10
1643559970000|2022-01-30 16:26:10|13710.97|13590.97|13710.69|13590.69|13711.23|13591.23|13710.69|13590.69|10
1643559980000|2022-01-30 16:26:20|13710.66|13590.66|13710.97|13590.97|13710.97|13590.97|13710.55|13590.55|9
1643559990000|2022-01-30 16:26:30|13711.1|13591.1|13712.06|13592.06|13712.06|13592.06|13711.1|13591.1|9
1643560000000|2022-01-30 16:26:40|13711.91|13591.91|13712.59|13592.59|13712.86|13592.86|13711.91|13591.91|10
1643560010000|2022-01-30 16:26:50|13711.63|13591.63|13709.97|13589.97|13711.63|13591.63|13709.7|13589.7|10
1643560020000|2022-01-30 16:27:00|13710.29|13590.29|13711.74|13591.74|13711.74|13591.74|13710.27|13590.27|10
1643560030000|2022-01-30 16:27:10|13712.22|13592.22|13713.37|13593.37|13713.43|13593.43|13712.05|13592.05|10
1643560040000|2022-01-30 16:27:20|13713.16|13593.16|13714.45|13594.45|13714.45|13594.45|13712.86|13592.86|9
1643560050000|2022-01-30 16:27:30|13714.79|13594.79|13714.51|13594.51|13715.05|13595.05|13714.51|13594.51|10
1643560060000|2022-01-30 16:27:40|13714.38|13594.38|13715.25|13595.25|13715.25|13595.25|13714.31|13594.31|8
1643560070000|2022-01-30 16:27:50|13715.24|13595.24|13716.02|13596.02|13716.04|13596.04|13715.24|13595.24|9
1643560080000|2022-01-30 16:28:00|13715.96|13595.96|13715.16|13595.16|13715.97|13595.97|13715.16|13595.16|10
1643560090000|2022-01-30 16:28:10|13714.82|13594.82|13713.3|13593.3|13714.82|13594.82|13713.3|13593.3|10
1643560100000|2022-01-30 16:28:20|13713.27|13593.27|13712.73|13592.73|13713.52|13593.52|13712.61|13592.61|10
1643560110000|2022-01-30 16:28:30|13712.86|13592.86|13713.61|13593.61|13713.61|13593.61|13712.86|13592.86|9
1643560120000|2022-01-30 16:28:40|13713.32|13593.32|13712.79|13592.79|13713.32|13593.32|13712.71|13592.71|10
1643560130000|2022-01-30 16:28:50|13712.82|13592.82|13712.88|13592.88|13712.91|13592.91|13712.74|13592.74|9
1643560140000|2022-01-30 16:29:00|13712.97|13592.97|13713.48|13593.48|13713.48|13593.48|13712.97|13592.97|9
1643560150000|2022-01-30 16:29:10|13713.5|13593.5|13714.36|13594.36|13714.36|13594.36|13713.5|13593.5|9
1643560160000|2022-01-30 16:29:20|13714.01|13594.01|13713.26|13593.26|13714.01|13594.01|13713.26|13593.26|10
1643560170000|2022-01-30 16:29:30|13713.24|13593.24|13713.05|13593.05|13713.25|13593.25|13712.96|13592.96|10
1643560180000|2022-01-30 16:29:40|13713.08|13593.08|13712.7|13592.7|13713.22|13593.22|13712.7|13592.7|9
1643560190000|2022-01-30 16:29:50|13712.63|13592.63|13711.86|13591.86|13712.63|13592.63|13711.61|13591.61|10
1643560200000|2022-01-30 16:30:00|13711.96|13591.96|13712.04|13592.04|13712.43|13592.43|13711.95|13591.95|10
1643560210000|2022-01-30 16:30:10|13712.3|13592.3|13712.74|13592.74|13712.79|13592.79|13712.3|13592.3|10
1643560220000|2022-01-30 16:30:20|13712.95|13592.95|13713.7|13593.7|13713.7|13593.7|13712.95|13592.95|9
1643560230000|2022-01-30 16:30:30|13713.58|13593.58|13711.33|13591.33|13713.58|13593.58|13711.07|13591.07|9
1643560240000|2022-01-30 16:30:40|13711.45|13591.45|13710.99|13590.99|13711.53|13591.53|13710.9|13590.9|9
1643560250000|2022-01-30 16:30:50|13710.95|13590.95|13710.25|13590.25|13710.95|13590.95|13710.25|13590.25|9
1643560260000|2022-01-30 16:31:00|13710.15|13590.15|13709.24|13589.24|13710.15|13590.15|13709.24|13589.24|8
1643560270000|2022-01-30 16:31:10|13708.87|13588.87|13709.48|13589.48|13709.53|13589.53|13708.87|13588.87|10
1643560280000|2022-01-30 16:31:20|13709.47|13589.47|13708.69|13588.69|13709.79|13589.79|13708.69|13588.69|10
1643560290000|2022-01-30 16:31:30|13708.72|13588.72|13708.12|13588.12|13708.73|13588.73|13708.04|13588.04|10
1643560300000|2022-01-30 16:31:40|13708.31|13588.31|13707.08|13587.08|13708.47|13588.47|13707.01|13587.01|10
1643560310000|2022-01-30 16:31:50|13706.74|13586.74|13704.5|13584.5|13706.74|13586.74|13704.5|13584.5|10
1643560320000|2022-01-30 16:32:00|13704.44|13584.44|13703.54|13583.54|13704.44|13584.44|13703.18|13583.18|9
1643560330000|2022-01-30 16:32:10|13703.28|13583.28|13704.37|13584.37|13704.37|13584.37|13703.28|13583.28|7
1643560340000|2022-01-30 16:32:20|13704.45|13584.45|13703.94|13583.94|13704.5|13584.5|13703.89|13583.89|10
1643560350000|2022-01-30 16:32:30|13704.06|13584.06|13704.18|13584.18|13704.28|13584.28|13704.06|13584.06|7
1643560360000|2022-01-30 16:32:40|13703.99|13583.99|13704.14|13584.14|13704.14|13584.14|13703.81|13583.81|9
1643560370000|2022-01-30 16:32:50|13704.38|13584.38|13704.79|13584.79|13705.27|13585.27|13704.38|13584.38|9
1643560380000|2022-01-30 16:33:00|13704.81|13584.81|13704.8|13584.8|13704.93|13584.93|13704.79|13584.79|9
1643560390000|2022-01-30 16:33:10|13704.74|13584.74|13705.33|13585.33|13705.36|13585.36|13704.71|13584.71|10
1643560400000|2022-01-30 16:33:20|13705.51|13585.51|13705.84|13585.84|13706.24|13586.24|13705.51|13585.51|10
1643560410000|2022-01-30 16:33:30|13705.85|13585.85|13705.83|13585.83|13706.22|13586.22|13705.83|13585.83|9
1643560420000|2022-01-30 16:33:40|13705.5|13585.5|13704.85|13584.85|13705.5|13585.5|13704.85|13584.85|9
1643560430000|2022-01-30 16:33:50|13704.98|13584.98|13700.83|13580.83|13704.98|13584.98|13700.83|13580.83|10
1643560440000|2022-01-30 16:34:00|13698.46|13578.46|13694.57|13574.57|13698.46|13578.46|13694.57|13574.57|10
1643560450000|2022-01-30 16:34:10|13694.91|13574.91|13690.95|13570.95|13694.91|13574.91|13690.95|13570.95|9
1643560460000|2022-01-30 16:34:20|13690.92|13570.92|13688.73|13568.73|13690.92|13570.92|13688.73|13568.73|10
1643560470000|2022-01-30 16:34:30|13687.91|13567.91|13685.22|13565.22|13687.91|13567.91|13685.22|13565.22|10
1643560480000|2022-01-30 16:34:40|13685.25|13565.25|13685.62|13565.62|13685.86|13565.86|13685.25|13565.25|10
1643560490000|2022-01-30 16:34:50|13685.6|13565.6|13685.69|13565.69|13685.9|13565.9|13685.51|13565.51|10
1643560500000|2022-01-30 16:35:00|13685.78|13565.78|13686.29|13566.29|13686.29|13566.29|13685.51|13565.51|10
1643560510000|2022-01-30 16:35:10|13686.42|13566.42|13684.91|13564.91|13686.54|13566.54|13684.91|13564.91|9
1643560520000|2022-01-30 16:35:20|13684.88|13564.88|13684.06|13564.06|13684.88|13564.88|13683.81|13563.81|10
1643560530000|2022-01-30 16:35:30|13684.16|13564.16|13684.19|13564.19|13684.27|13564.27|13683.76|13563.76|10
1643560540000|2022-01-30 16:35:40|13684.1|13564.1|13683.45|13563.45|13684.1|13564.1|13683.45|13563.45|9
1643560550000|2022-01-30 16:35:50|13683.31|13563.31|13683.4|13563.4|13683.47|13563.47|13683.05|13563.05|9
1643560560000|2022-01-30 16:36:00|13683.44|13563.44|13682.69|13562.69|13683.44|13563.44|13682.69|13562.69|9
1643560570000|2022-01-30 16:36:10|13682.6|13562.6|13680.47|13560.47|13682.6|13562.6|13680.47|13560.47|10
1643560580000|2022-01-30 16:36:20|13680.53|13560.53|13680.32|13560.32|13680.53|13560.53|13679.75|13559.75|9
1643560590000|2022-01-30 16:36:30|13680.59|13560.59|13681.45|13561.45|13682.09|13562.09|13680.59|13560.59|10
1643560600000|2022-01-30 16:36:40|13681.4|13561.4|13681.68|13561.68|13682.17|13562.17|13681.4|13561.4|10
1643560610000|2022-01-30 16:36:50|13681.6|13561.6|13681.63|13561.63|13681.72|13561.72|13681.54|13561.54|9
1643560620000|2022-01-30 16:37:00|13681.46|13561.46|13681.61|13561.61|13681.68|13561.68|13681.45|13561.45|8
1643560630000|2022-01-30 16:37:10|13681.51|13561.51|13681.41|13561.41|13681.72|13561.72|13681.03|13561.03|10
1643560640000|2022-01-30 16:37:20|13681.37|13561.37|13681.1|13561.1|13681.7|13561.7|13681.1|13561.1|9
1643560650000|2022-01-30 16:37:30|13680.98|13560.98|13674.39|13554.39|13680.98|13560.98|13674.39|13554.39|10
1643560660000|2022-01-30 16:37:40|13674.36|13554.36|13672.66|13552.66|13674.36|13554.36|13672.59|13552.59|9
1643560670000|2022-01-30 16:37:50|13672.6|13552.6|13672.53|13552.53|13673.14|13553.14|13672.53|13552.53|8
1643560680000|2022-01-30 16:38:00|13672.5|13552.5|13672.62|13552.62|13672.63|13552.63|13671.39|13551.39|10
1643560690000|2022-01-30 16:38:10|13673.2|13553.2|13675.53|13555.53|13675.53|13555.53|13673.2|13553.2|9
1643560700000|2022-01-30 16:38:20|13675.74|13555.74|13679.87|13559.87|13680.15|13560.15|13675.74|13555.74|10
1643560710000|2022-01-30 16:38:30|13680.25|13560.25|13681.63|13561.63|13681.75|13561.75|13680.25|13560.25|10
1643560720000|2022-01-30 16:38:40|13681.46|13561.46|13681.95|13561.95|13682|13562|13681.46|13561.46|10
1643560730000|2022-01-30 16:38:50|13681.96|13561.96|13681.39|13561.39|13681.96|13561.96|13681.36|13561.36|10
1643560740000|2022-01-30 16:39:00|13681.27|13561.27|13682.04|13562.04|13682.04|13562.04|13681.18|13561.18|10
1643560750000|2022-01-30 16:39:10|13682.01|13562.01|13682.51|13562.51|13682.51|13562.51|13682.01|13562.01|9
1643560760000|2022-01-30 16:39:20|13682.22|13562.22|13681.55|13561.55|13682.52|13562.52|13681.55|13561.55|9
1643560770000|2022-01-30 16:39:30|13681.42|13561.42|13681.42|13561.42|13681.54|13561.54|13681.33|13561.33|9
1643560780000|2022-01-30 16:39:40|13681.36|13561.36|13680.97|13560.97|13681.36|13561.36|13680.97|13560.97|10
1643560790000|2022-01-30 16:39:50|13680.75|13560.75|13680.3|13560.3|13680.8|13560.8|13679.98|13559.98|10
1643560800000|2022-01-30 16:40:00|13680.7|13560.7|13676.25|13556.25|13680.7|13560.7|13676.25|13556.25|10
1643560810000|2022-01-30 16:40:10|13676.06|13556.06|13673.07|13553.07|13676.06|13556.06|13673.07|13553.07|10
1643560820000|2022-01-30 16:40:20|13673.11|13553.11|13671.45|13551.45|13673.36|13553.36|13671.45|13551.45|10
1643560830000|2022-01-30 16:40:30|13671.48|13551.48|13671.27|13551.27|13671.55|13551.55|13671.27|13551.27|7
1643560840000|2022-01-30 16:40:40|13671.41|13551.41|13671.08|13551.08|13671.54|13551.54|13671.08|13551.08|9
1643560850000|2022-01-30 16:40:50|13670.71|13550.71|13670.82|13550.82|13670.87|13550.87|13670.49|13550.49|8
1643560860000|2022-01-30 16:41:00|13670.96|13550.96|13670.78|13550.78|13670.96|13550.96|13670.76|13550.76|8
1643560870000|2022-01-30 16:41:10|13670.76|13550.76|13667.04|13547.04|13670.76|13550.76|13667.04|13547.04|9
1643560880000|2022-01-30 16:41:20|13666.07|13546.07|13658.22|13538.22|13666.07|13546.07|13658.22|13538.22|10
1643560890000|2022-01-30 16:41:30|13658.66|13538.66|13652.67|13532.67|13658.66|13538.66|13652.67|13532.67|10
1643560900000|2022-01-30 16:41:40|13653.12|13533.12|13650.28|13530.28|13653.13|13533.13|13650.28|13530.28|10
1643560910000|2022-01-30 16:41:50|13650.44|13530.44|13646.54|13526.54|13650.44|13530.44|13646.54|13526.54|10
1643560920000|2022-01-30 16:42:00|13646.61|13526.61|13647.21|13527.21|13647.43|13527.43|13646.61|13526.61|9
1643560930000|2022-01-30 16:42:10|13647.32|13527.32|13648.17|13528.17|13648.26|13528.26|13647.32|13527.32|10
1643560940000|2022-01-30 16:42:20|13648.24|13528.24|13650.35|13530.35|13650.35|13530.35|13648.24|13528.24|10
1643560950000|2022-01-30 16:42:30|13650.44|13530.44|13651.38|13531.38|13651.38|13531.38|13650.44|13530.44|8
1643560960000|2022-01-30 16:42:40|13650.6|13530.6|13650.42|13530.42|13650.64|13530.64|13650.27|13530.27|10
1643560970000|2022-01-30 16:42:50|13650.55|13530.55|13651.06|13531.06|13651.33|13531.33|13650.55|13530.55|8
1643560980000|2022-01-30 16:43:00|13651.14|13531.14|13650.63|13530.63|13651.14|13531.14|13650.36|13530.36|9
1643560990000|2022-01-30 16:43:10|13650.42|13530.42|13648.34|13528.34|13650.42|13530.42|13648.02|13528.02|10
1643561000000|2022-01-30 16:43:20|13648.37|13528.37|13647.7|13527.7|13648.37|13528.37|13647.7|13527.7|10
1643561010000|2022-01-30 16:43:30|13646.84|13526.84|13646.86|13526.86|13646.91|13526.91|13646.43|13526.43|9
1643561020000|2022-01-30 16:43:40|13646.75|13526.75|13645.32|13525.32|13646.75|13526.75|13645.32|13525.32|10
1643561030000|2022-01-30 16:43:50|13645.29|13525.29|13645.98|13525.98|13645.98|13525.98|13645.18|13525.18|10
1643561040000|2022-01-30 16:44:00|13646|13526|13646.64|13526.64|13646.64|13526.64|13646|13526|10
1643561050000|2022-01-30 16:44:10|13646.41|13526.41|13647.37|13527.37|13647.37|13527.37|13646.33|13526.33|9
1643561060000|2022-01-30 16:44:20|13646.54|13526.54|13644.53|13524.53|13646.6|13526.6|13644.53|13524.53|9
1643561070000|2022-01-30 16:44:30|13644.44|13524.44|13645.05|13525.05|13645.05|13525.05|13644.23|13524.23|9
1643561080000|2022-01-30 16:44:40|13645.16|13525.16|13645.27|13525.27|13645.3|13525.3|13644.81|13524.81|10
1643561090000|2022-01-30 16:44:50|13645.14|13525.14|13644.87|13524.87|13645.14|13525.14|13644.78|13524.78|9
1643561100000|2022-01-30 16:45:00|13644.94|13524.94|13644.71|13524.71|13644.94|13524.94|13644.65|13524.65|10
1643561110000|2022-01-30 16:45:10|13644.87|13524.87|13643.93|13523.93|13644.88|13524.88|13643.8|13523.8|9
1643561120000|2022-01-30 16:45:20|13643.82|13523.82|13644.03|13524.03|13644.19|13524.19|13643.82|13523.82|8
1643561130000|2022-01-30 16:45:30|13644.01|13524.01|13644.42|13524.42|13644.8|13524.8|13643.92|13523.92|8
1643561140000|2022-01-30 16:45:40|13644.41|13524.41|13643.11|13523.11|13644.41|13524.41|13643.11|13523.11|9
1643561150000|2022-01-30 16:45:50|13643.13|13523.13|13642.58|13522.58|13643.15|13523.15|13642.58|13522.58|9
1643561160000|2022-01-30 16:46:00|13642.49|13522.49|13642.41|13522.41|13642.88|13522.88|13642.25|13522.25|10
1643561170000|2022-01-30 16:46:10|13641.79|13521.79|13641.98|13521.98|13642.55|13522.55|13641.79|13521.79|9
1643561180000|2022-01-30 16:46:20|13642.17|13522.17|13640.88|13520.88|13642.17|13522.17|13640.88|13520.88|9
1643561190000|2022-01-30 16:46:30|13640.8|13520.8|13640.4|13520.4|13640.85|13520.85|13640.4|13520.4|10
1643561200000|2022-01-30 16:46:40|13640.42|13520.42|13639.47|13519.47|13640.42|13520.42|13639.22|13519.22|10
1643561210000|2022-01-30 16:46:50|13639.63|13519.63|13640.48|13520.48|13640.5|13520.5|13639.63|13519.63|9
1643561220000|2022-01-30 16:47:00|13640.6|13520.6|13640.8|13520.8|13640.8|13520.8|13640.29|13520.29|9
1643561230000|2022-01-30 16:47:10|13640.98|13520.98|13641.94|13521.94|13641.94|13521.94|13640.88|13520.88|8
1643561240000|2022-01-30 16:47:20|13641.69|13521.69|13643.84|13523.84|13643.97|13523.97|13641.69|13521.69|10
1643561250000|2022-01-30 16:47:30|13643.75|13523.75|13646.67|13526.67|13646.67|13526.67|13643.75|13523.75|9
1643561260000|2022-01-30 16:47:40|13647.34|13527.34|13648.12|13528.12|13648.21|13528.21|13647.34|13527.34|10
1643561270000|2022-01-30 16:47:50|13648.21|13528.21|13651.48|13531.48|13651.48|13531.48|13648.21|13528.21|10
1643561280000|2022-01-30 16:48:00|13652.17|13532.17|13656.41|13536.41|13656.41|13536.41|13652.17|13532.17|10
1643561290000|2022-01-30 16:48:10|13657.62|13537.62|13660.27|13540.27|13660.59|13540.59|13657.6|13537.6|10
1643561300000|2022-01-30 16:48:20|13660.06|13540.06|13661.71|13541.71|13662.07|13542.07|13660.06|13540.06|10
1643561310000|2022-01-30 16:48:30|13661.73|13541.73|13661.15|13541.15|13661.83|13541.83|13661.15|13541.15|10
1643561320000|2022-01-30 16:48:40|13660.68|13540.68|13661.64|13541.64|13661.73|13541.73|13660.68|13540.68|10
1643561330000|2022-01-30 16:48:50|13661.32|13541.32|13660.11|13540.11|13661.89|13541.89|13660.02|13540.02|10
1643561340000|2022-01-30 16:49:00|13659.77|13539.77|13660.3|13540.3|13660.3|13540.3|13659.63|13539.63|8
1643561350000|2022-01-30 16:49:10|13660.29|13540.29|13660.91|13540.91|13660.91|13540.91|13660.29|13540.29|9
1643561360000|2022-01-30 16:49:20|13661.05|13541.05|13661.54|13541.54|13661.6|13541.6|13661.05|13541.05|9
1643561370000|2022-01-30 16:49:30|13661.37|13541.37|13661.23|13541.23|13661.55|13541.55|13661.23|13541.23|9
1643561380000|2022-01-30 16:49:40|13661.29|13541.29|13662.63|13542.63|13662.63|13542.63|13661.29|13541.29|9
1643561390000|2022-01-30 16:49:50|13662.96|13542.96|13662.78|13542.78|13663.27|13543.27|13662.78|13542.78|10
1643561400000|2022-01-30 16:50:00|13662.85|13542.85|13663.05|13543.05|13663.18|13543.18|13662.82|13542.82|8
1643561410000|2022-01-30 16:50:10|13662.97|13542.97|13662.51|13542.51|13663|13543|13662.43|13542.43|9
1643561420000|2022-01-30 16:50:20|13662.33|13542.33|13660.52|13540.52|13662.35|13542.35|13660.52|13540.52|10
1643561430000|2022-01-30 16:50:30|13660.49|13540.49|13662.48|13542.48|13662.48|13542.48|13660.41|13540.41|9
1643561440000|2022-01-30 16:50:40|13662.3|13542.3|13662.19|13542.19|13662.56|13542.56|13661.76|13541.76|10
1643561450000|2022-01-30 16:50:50|13662.18|13542.18|13662.17|13542.17|13662.6|13542.6|13661.98|13541.98|10
1643561460000|2022-01-30 16:51:00|13662.06|13542.06|13661.24|13541.24|13662.06|13542.06|13661.24|13541.24|10
1643561470000|2022-01-30 16:51:10|13661.36|13541.36|13660.21|13540.21|13661.36|13541.36|13660.21|13540.21|9
1643561480000|2022-01-30 16:51:20|13660.14|13540.14|13659.22|13539.22|13660.89|13540.89|13659.22|13539.22|10
1643561490000|2022-01-30 16:51:30|13659.24|13539.24|13659.33|13539.33|13659.33|13539.33|13659.08|13539.08|7
1643561500000|2022-01-30 16:51:40|13659.31|13539.31|13659.96|13539.96|13659.96|13539.96|13659.31|13539.31|9
1643561510000|2022-01-30 16:51:50|13659.92|13539.92|13663.13|13543.13|13663.13|13543.13|13659.92|13539.92|9
1643561520000|2022-01-30 16:52:00|13663.16|13543.16|13664.57|13544.57|13665.59|13545.59|13663.16|13543.16|10
1643561530000|2022-01-30 16:52:10|13664.23|13544.23|13662.58|13542.58|13664.23|13544.23|13662.53|13542.53|10
1643561540000|2022-01-30 16:52:20|13662.48|13542.48|13662.16|13542.16|13662.48|13542.48|13662.13|13542.13|8
1643561550000|2022-01-30 16:52:30|13662.12|13542.12|13662.95|13542.95|13662.95|13542.95|13661.86|13541.86|10
1643561560000|2022-01-30 16:52:40|13662.93|13542.93|13662.93|13542.93|13662.99|13542.99|13662.72|13542.72|8
1643561570000|2022-01-30 16:52:50|13662.92|13542.92|13662.54|13542.54|13662.92|13542.92|13662.5|13542.5|10
1643561580000|2022-01-30 16:53:00|13662.64|13542.64|13662.35|13542.35|13662.64|13542.64|13662.28|13542.28|9
1643561590000|2022-01-30 16:53:10|13662.55|13542.55|13663.52|13543.52|13663.6|13543.6|13662.51|13542.51|10
1643561600000|2022-01-30 16:53:20|13663.47|13543.47|13664.22|13544.22|13664.35|13544.35|13663.47|13543.47|10
1643561610000|2022-01-30 16:53:30|13664.09|13544.09|13664.19|13544.19|13664.3|13544.3|13664.05|13544.05|8
1643561620000|2022-01-30 16:53:40|13664.36|13544.36|13663.23|13543.23|13664.36|13544.36|13663.14|13543.14|10
1643561630000|2022-01-30 16:53:50|13663.14|13543.14|13663.8|13543.8|13664.12|13544.12|13662.98|13542.98|9
1643561640000|2022-01-30 16:54:00|13663.72|13543.72|13663.93|13543.93|13663.93|13543.93|13663.09|13543.09|9
1643561650000|2022-01-30 16:54:10|13664.04|13544.04|13666.55|13546.55|13666.55|13546.55|13663.93|13543.93|8
1643561660000|2022-01-30 16:54:20|13666.47|13546.47|13667|13547|13667|13547|13666.43|13546.43|10
1643561670000|2022-01-30 16:54:30|13667.37|13547.37|13668.4|13548.4|13668.4|13548.4|13667.18|13547.18|8
1643561680000|2022-01-30 16:54:40|13668.32|13548.32|13668.68|13548.68|13669.03|13549.03|13668.32|13548.32|8
1643561690000|2022-01-30 16:54:50|13668.7|13548.7|13669.09|13549.09|13669.09|13549.09|13668.56|13548.56|7
1643561700000|2022-01-30 16:55:00|13669|13549|13669.14|13549.14|13669.25|13549.25|13668.95|13548.95|9
1643561710000|2022-01-30 16:55:10|13669.3|13549.3|13666.43|13546.43|13669.46|13549.46|13666.39|13546.39|10
1643561720000|2022-01-30 16:55:20|13666.37|13546.37|13666.11|13546.11|13666.37|13546.37|13666.04|13546.04|10
1643561730000|2022-01-30 16:55:30|13666.25|13546.25|13665.67|13545.67|13666.34|13546.34|13665.67|13545.67|10
1643561740000|2022-01-30 16:55:40|13665.82|13545.82|13666.07|13546.07|13666.08|13546.08|13665.82|13545.82|6
1643561750000|2022-01-30 16:55:50|13666.02|13546.02|13666.23|13546.23|13666.31|13546.31|13666.02|13546.02|10
1643561760000|2022-01-30 16:56:00|13666.28|13546.28|13665.8|13545.8|13666.28|13546.28|13665.8|13545.8|9
1643561770000|2022-01-30 16:56:10|13665.88|13545.88|13666.12|13546.12|13666.22|13546.22|13665.88|13545.88|8
1643561780000|2022-01-30 16:56:20|13666.22|13546.22|13665.79|13545.79|13666.22|13546.22|13665.49|13545.49|7
1643561790000|2022-01-30 16:56:30|13665.78|13545.78|13667.63|13547.63|13667.63|13547.63|13665.78|13545.78|9
1643561800000|2022-01-30 16:56:40|13667.98|13547.98|13670.56|13550.56|13670.56|13550.56|13667.98|13547.98|10
1643561810000|2022-01-30 16:56:50|13670.7|13550.7|13671.44|13551.44|13671.44|13551.44|13670.7|13550.7|7
1643561820000|2022-01-30 16:57:00|13671.57|13551.57|13671.67|13551.67|13672.09|13552.09|13671.57|13551.57|9
1643561830000|2022-01-30 16:57:10|13671.72|13551.72|13673.36|13553.36|13673.36|13553.36|13671.4|13551.4|10
1643561840000|2022-01-30 16:57:20|13673.84|13553.84|13673.46|13553.46|13674.08|13554.08|13673.46|13553.46|10
1643561850000|2022-01-30 16:57:30|13673.54|13553.54|13673.44|13553.44|13673.56|13553.56|13673.34|13553.34|7
1643561860000|2022-01-30 16:57:40|13673.26|13553.26|13672.07|13552.07|13673.26|13553.26|13672.07|13552.07|10
1643561870000|2022-01-30 16:57:50|13672.02|13552.02|13671.65|13551.65|13672.02|13552.02|13671.65|13551.65|6
1643561880000|2022-01-30 16:58:00|13671.6|13551.6|13671.34|13551.34|13671.78|13551.78|13671.21|13551.21|10
1643561890000|2022-01-30 16:58:10|13671.31|13551.31|13670.09|13550.09|13671.31|13551.31|13670.09|13550.09|7
1643561900000|2022-01-30 16:58:20|13670.04|13550.04|13669.65|13549.65|13670.04|13550.04|13669.54|13549.54|10
1643561910000|2022-01-30 16:58:30|13669.29|13549.29|13666.06|13546.06|13669.29|13549.29|13666.06|13546.06|10
1643561920000|2022-01-30 16:58:40|13665.8|13545.8|13662.33|13542.33|13665.8|13545.8|13662.33|13542.33|10
1643561930000|2022-01-30 16:58:50|13661.52|13541.52|13659.5|13539.5|13661.52|13541.52|13659.5|13539.5|10
1643561940000|2022-01-30 16:59:00|13659.57|13539.57|13656.77|13536.77|13659.57|13539.57|13656.77|13536.77|10
1643561950000|2022-01-30 16:59:10|13655.96|13535.96|13653.77|13533.77|13655.96|13535.96|13653.64|13533.64|10
1643561960000|2022-01-30 16:59:20|13653.57|13533.57|13652.53|13532.53|13653.65|13533.65|13652.53|13532.53|10
1643561970000|2022-01-30 16:59:30|13652.51|13532.51|13650.67|13530.67|13652.51|13532.51|13650.67|13530.67|8
1643561980000|2022-01-30 16:59:40|13650.07|13530.07|13649.58|13529.58|13650.07|13530.07|13649.57|13529.57|8
1643561990000|2022-01-30 16:59:50|13649.9|13529.9|13651.49|13531.49|13651.49|13531.49|13649.9|13529.9|9
1643562000000|2022-01-30 17:00:00|13652.2|13532.2|13653.64|13533.64|13654.53|13534.53|13652.2|13532.2|10
1643562010000|2022-01-30 17:00:10|13653.2|13533.2|13650.94|13530.94|13653.2|13533.2|13650.94|13530.94|10
1643562020000|2022-01-30 17:00:20|13650.84|13530.84|13650.01|13530.01|13651.08|13531.08|13650.01|13530.01|10
1643562030000|2022-01-30 17:00:30|13650.07|13530.07|13650.47|13530.47|13650.47|13530.47|13650.07|13530.07|8
1643562040000|2022-01-30 17:00:40|13650.23|13530.23|13649.16|13529.16|13650.33|13530.33|13649.06|13529.06|8
1643562050000|2022-01-30 17:00:50|13649.12|13529.12|13648.63|13528.63|13649.12|13529.12|13648.27|13528.27|9
1643562060000|2022-01-30 17:01:00|13648.75|13528.75|13648.05|13528.05|13648.98|13528.98|13647.9|13527.9|9
1643562070000|2022-01-30 17:01:10|13648.06|13528.06|13647.08|13527.08|13648.07|13528.07|13647.08|13527.08|9
1643562080000|2022-01-30 17:01:20|13646.99|13526.99|13645.13|13525.13|13646.99|13526.99|13645.03|13525.03|9
1643562090000|2022-01-30 17:01:30|13644.6|13524.6|13641.57|13521.57|13644.6|13524.6|13641.57|13521.57|10
1643562100000|2022-01-30 17:01:40|13640.83|13520.83|13636.52|13516.52|13640.83|13520.83|13636.52|13516.52|10
1643562110000|2022-01-30 17:01:50|13636.05|13516.05|13631.73|13511.73|13636.05|13516.05|13631.73|13511.73|10
1643562120000|2022-01-30 17:02:00|13631.57|13511.57|13632.3|13512.3|13632.47|13512.47|13631.21|13511.21|10
1643562130000|2022-01-30 17:02:10|13632.38|13512.38|13631.73|13511.73|13632.38|13512.38|13631.4|13511.4|10
1643562140000|2022-01-30 17:02:20|13631.63|13511.63|13632.58|13512.58|13632.7|13512.7|13631.61|13511.61|10
1643562150000|2022-01-30 17:02:30|13632.83|13512.83|13633.84|13513.84|13633.84|13513.84|13632.83|13512.83|8
1643562160000|2022-01-30 17:02:40|13633.96|13513.96|13634.03|13514.03|13634.03|13514.03|13633.55|13513.55|9
1643562170000|2022-01-30 17:02:50|13634.02|13514.02|13633.44|13513.44|13634.29|13514.29|13633.44|13513.44|10
1643562180000|2022-01-30 17:03:00|13633.51|13513.51|13632.25|13512.25|13633.51|13513.51|13632.25|13512.25|10
1643562190000|2022-01-30 17:03:10|13631.96|13511.96|13628.67|13508.67|13631.96|13511.96|13628.67|13508.67|9
1643562200000|2022-01-30 17:03:20|13628.32|13508.32|13626.74|13506.74|13628.33|13508.33|13626.09|13506.09|10
1643562210000|2022-01-30 17:03:30|13626.72|13506.72|13623.58|13503.58|13626.72|13506.72|13623.53|13503.53|10
1643562220000|2022-01-30 17:03:40|13623.28|13503.28|13619.27|13499.27|13623.28|13503.28|13619.27|13499.27|10
1643562230000|2022-01-30 17:03:50|13619.21|13499.21|13619.68|13499.68|13619.68|13499.68|13619.21|13499.21|9
1643562240000|2022-01-30 17:04:00|13619.91|13499.91|13618.79|13498.79|13620.01|13500.01|13618.79|13498.79|10
1643562250000|2022-01-30 17:04:10|13619.27|13499.27|13619|13499|13619.5|13499.5|13618.29|13498.29|10
1643562260000|2022-01-30 17:04:20|13618.93|13498.93|13618.65|13498.65|13618.93|13498.93|13618.16|13498.16|10
1643562270000|2022-01-30 17:04:30|13618.58|13498.58|13618.57|13498.57|13618.58|13498.58|13618.29|13498.29|8
1643562280000|2022-01-30 17:04:40|13618.88|13498.88|13617.79|13497.79|13618.88|13498.88|13617.79|13497.79|10
1643562290000|2022-01-30 17:04:50|13617.49|13497.49|13616.52|13496.52|13617.49|13497.49|13616.52|13496.52|10
1643562300000|2022-01-30 17:05:00|13616.65|13496.65|13617.74|13497.74|13617.91|13497.91|13616.65|13496.65|10
1643562310000|2022-01-30 17:05:10|13617.73|13497.73|13618.97|13498.97|13618.97|13498.97|13617.73|13497.73|10
1643562320000|2022-01-30 17:05:20|13618.92|13498.92|13622.79|13502.79|13623.13|13503.13|13618.92|13498.92|10
1643562330000|2022-01-30 17:05:30|13622.88|13502.88|13621.35|13501.35|13623.28|13503.28|13621.35|13501.35|8
1643562340000|2022-01-30 17:05:40|13621.51|13501.51|13622.86|13502.86|13622.86|13502.86|13621.5|13501.5|10
1643562350000|2022-01-30 17:05:50|13622.94|13502.94|13625.35|13505.35|13625.52|13505.52|13622.94|13502.94|10
1643562360000|2022-01-30 17:06:00|13625.47|13505.47|13625.89|13505.89|13626.55|13506.55|13625.47|13505.47|10
1643562370000|2022-01-30 17:06:10|13625.8|13505.8|13626.1|13506.1|13626.15|13506.15|13625.51|13505.51|10
1643562380000|2022-01-30 17:06:20|13626.46|13506.46|13627.34|13507.34|13627.48|13507.48|13626.46|13506.46|10
1643562390000|2022-01-30 17:06:30|13628.55|13508.55|13630.72|13510.72|13630.72|13510.72|13628.55|13508.55|9
1643562400000|2022-01-30 17:06:40|13631.19|13511.19|13633.2|13513.2|13633.2|13513.2|13631.19|13511.19|10
1643562410000|2022-01-30 17:06:50|13633.63|13513.63|13635.01|13515.01|13635.21|13515.21|13633.63|13513.63|10
1643562420000|2022-01-30 17:07:00|13635|13515|13634.52|13514.52|13635.6|13515.6|13634.4|13514.4|10
1643562430000|2022-01-30 17:07:10|13633.92|13513.92|13633.23|13513.23|13634.02|13514.02|13633.12|13513.12|9
1643562440000|2022-01-30 17:07:20|13633.37|13513.37|13633.9|13513.9|13634.04|13514.04|13633.13|13513.13|10
1643562450000|2022-01-30 17:07:30|13634.02|13514.02|13634.12|13514.12|13634.46|13514.46|13634.02|13514.02|9
1643562460000|2022-01-30 17:07:40|13634.08|13514.08|13634.1|13514.1|13634.3|13514.3|13633.96|13513.96|10
1643562470000|2022-01-30 17:07:50|13634|13514|13634.68|13514.68|13634.68|13514.68|13633.92|13513.92|10
1643562480000|2022-01-30 17:08:00|13634.67|13514.67|13634.22|13514.22|13634.67|13514.67|13634.1|13514.1|10
1643562490000|2022-01-30 17:08:10|13634.47|13514.47|13634.92|13514.92|13634.98|13514.98|13634.38|13514.38|9
1643562500000|2022-01-30 17:08:20|13635.22|13515.22|13635.8|13515.8|13635.8|13515.8|13635.22|13515.22|9
1643562510000|2022-01-30 17:08:30|13635.49|13515.49|13635.24|13515.24|13635.76|13515.76|13635.01|13515.01|9
1643562520000|2022-01-30 17:08:40|13634.76|13514.76|13634.38|13514.38|13635.32|13515.32|13634.3|13514.3|10
1643562530000|2022-01-30 17:08:50|13634.37|13514.37|13633.38|13513.38|13634.37|13514.37|13633.38|13513.38|10
1643562540000|2022-01-30 17:09:00|13633.61|13513.61|13633.41|13513.41|13633.62|13513.62|13633.41|13513.41|10
1643562550000|2022-01-30 17:09:10|13633.26|13513.26|13632.34|13512.34|13633.26|13513.26|13631.13|13511.13|10
1643562560000|2022-01-30 17:09:20|13631.43|13511.43|13631.79|13511.79|13631.83|13511.83|13630.86|13510.86|9
1643562570000|2022-01-30 17:09:30|13631.8|13511.8|13631.98|13511.98|13631.98|13511.98|13631.75|13511.75|10
1643562580000|2022-01-30 17:09:40|13631.73|13511.73|13631.21|13511.21|13631.78|13511.78|13631.21|13511.21|9
1643562590000|2022-01-30 17:09:50|13631.18|13511.18|13631.7|13511.7|13631.82|13511.82|13631.06|13511.06|10
1643562600000|2022-01-30 17:10:00|13630.95|13510.95|13630.84|13510.84|13631.29|13511.29|13630.84|13510.84|10
1643562610000|2022-01-30 17:10:10|13630.16|13510.16|13626.56|13506.56|13630.16|13510.16|13626.56|13506.56|10
1643562620000|2022-01-30 17:10:20|13626.4|13506.4|13626.54|13506.54|13626.59|13506.59|13625.84|13505.84|10
1643562630000|2022-01-30 17:10:30|13626.68|13506.68|13627.76|13507.76|13628.47|13508.47|13626.68|13506.68|10
1643562640000|2022-01-30 17:10:40|13627.65|13507.65|13627.36|13507.36|13628.17|13508.17|13627.36|13507.36|10
1643562650000|2022-01-30 17:10:50|13627|13507|13627.08|13507.08|13627.1|13507.1|13626.84|13506.84|10
1643562660000|2022-01-30 17:11:00|13626.51|13506.51|13627.24|13507.24|13627.26|13507.26|13626.51|13506.51|9
1643562670000|2022-01-30 17:11:10|13627.49|13507.49|13629.79|13509.79|13629.88|13509.88|13627.49|13507.49|10
1643562680000|2022-01-30 17:11:20|13629.8|13509.8|13632.36|13512.36|13632.36|13512.36|13629.8|13509.8|10
1643562690000|2022-01-30 17:11:30|13632.34|13512.34|13633.15|13513.15|13633.15|13513.15|13632.34|13512.34|10
1643562700000|2022-01-30 17:11:40|13633.5|13513.5|13635.2|13515.2|13635.25|13515.25|13633.5|13513.5|10
1643562710000|2022-01-30 17:11:50|13634.85|13514.85|13634.11|13514.11|13634.94|13514.94|13634.11|13514.11|10
1643562720000|2022-01-30 17:12:00|13634.93|13514.93|13637.33|13517.33|13637.33|13517.33|13634.8|13514.8|10
1643562730000|2022-01-30 17:12:10|13636.85|13516.85|13640.3|13520.3|13640.3|13520.3|13636.85|13516.85|10
1643562740000|2022-01-30 17:12:20|13640.52|13520.52|13640.46|13520.46|13641.5|13521.5|13640.46|13520.46|10
1643562750000|2022-01-30 17:12:30|13640.96|13520.96|13640.04|13520.04|13640.97|13520.97|13640.04|13520.04|9
1643562760000|2022-01-30 17:12:40|13639.9|13519.9|13640.13|13520.13|13640.19|13520.19|13639.61|13519.61|10
1643562770000|2022-01-30 17:12:50|13640.33|13520.33|13641.13|13521.13|13641.13|13521.13|13639.95|13519.95|8
1643562780000|2022-01-30 17:13:00|13641.24|13521.24|13641.13|13521.13|13641.39|13521.39|13641.1|13521.1|6
1643562790000|2022-01-30 17:13:10|13641.26|13521.26|13642.04|13522.04|13642.04|13522.04|13641.26|13521.26|8
1643562800000|2022-01-30 17:13:20|13641.98|13521.98|13641.91|13521.91|13642.12|13522.12|13641.8|13521.8|10
1643562810000|2022-01-30 17:13:30|13642.11|13522.11|13642.77|13522.77|13643.24|13523.24|13642.11|13522.11|10
1643562820000|2022-01-30 17:13:40|13642.74|13522.74|13642.4|13522.4|13642.74|13522.74|13642.37|13522.37|9
1643562830000|2022-01-30 17:13:50|13642.77|13522.77|13640.41|13520.41|13642.77|13522.77|13640.41|13520.41|10
1643562840000|2022-01-30 17:14:00|13640.31|13520.31|13642.42|13522.42|13642.42|13522.42|13640.14|13520.14|10
1643562850000|2022-01-30 17:14:10|13642.43|13522.43|13643.38|13523.38|13643.4|13523.4|13642.43|13522.43|10
1643562860000|2022-01-30 17:14:20|13643.7|13523.7|13644.01|13524.01|13644.01|13524.01|13643.6|13523.6|8
1643562870000|2022-01-30 17:14:30|13643.66|13523.66|13644.27|13524.27|13644.3|13524.3|13643.62|13523.62|8
1643562880000|2022-01-30 17:14:40|13644.04|13524.04|13644.09|13524.09|13644.1|13524.1|13643.86|13523.86|9
1643562890000|2022-01-30 17:14:50|13644.14|13524.14|13643.7|13523.7|13644.15|13524.15|13643.7|13523.7|9
1643562900000|2022-01-30 17:15:00|13643.69|13523.69|13644|13524|13644.01|13524.01|13643.45|13523.45|10
1643562910000|2022-01-30 17:15:10|13643.98|13523.98|13645.51|13525.51|13645.51|13525.51|13643.98|13523.98|10
1643562920000|2022-01-30 17:15:20|13645.94|13525.94|13647.82|13527.82|13647.82|13527.82|13645.94|13525.94|9
1643562930000|2022-01-30 17:15:30|13647.81|13527.81|13650.24|13530.24|13650.59|13530.59|13647.81|13527.81|9
1643562940000|2022-01-30 17:15:40|13649.95|13529.95|13649.49|13529.49|13649.95|13529.95|13649.16|13529.16|9
1643562950000|2022-01-30 17:15:50|13649.33|13529.33|13648.29|13528.29|13649.33|13529.33|13648.16|13528.16|8
1643562960000|2022-01-30 17:16:00|13648.08|13528.08|13647.44|13527.44|13648.08|13528.08|13647.44|13527.44|10
1643562970000|2022-01-30 17:16:10|13647.38|13527.38|13646.71|13526.71|13647.38|13527.38|13646.6|13526.6|10
1643562980000|2022-01-30 17:16:20|13646.75|13526.75|13646.67|13526.67|13646.84|13526.84|13646.67|13526.67|7
1643562990000|2022-01-30 17:16:30|13646.75|13526.75|13646.33|13526.33|13646.75|13526.75|13646.25|13526.25|9
1643563000000|2022-01-30 17:16:40|13646.43|13526.43|13646.09|13526.09|13646.48|13526.48|13646.09|13526.09|9
1643563010000|2022-01-30 17:16:50|13646.05|13526.05|13646.47|13526.47|13646.49|13526.49|13645.98|13525.98|10
1643563020000|2022-01-30 17:17:00|13646.49|13526.49|13646.87|13526.87|13646.87|13526.87|13646.35|13526.35|9
1643563030000|2022-01-30 17:17:10|13646.88|13526.88|13652.12|13532.12|13652.12|13532.12|13646.88|13526.88|10
1643563040000|2022-01-30 17:17:20|13652.39|13532.39|13655.35|13535.35|13655.35|13535.35|13652.39|13532.39|10
1643563050000|2022-01-30 17:17:30|13655.3|13535.3|13656.07|13536.07|13656.07|13536.07|13655.3|13535.3|9
1643563060000|2022-01-30 17:17:40|13656.54|13536.54|13657.37|13537.37|13657.38|13537.38|13656.54|13536.54|10
1643563070000|2022-01-30 17:17:50|13657.82|13537.82|13660.65|13540.65|13660.68|13540.68|13657.81|13537.81|9
1643563080000|2022-01-30 17:18:00|13660.73|13540.73|13661.88|13541.88|13662.08|13542.08|13660.73|13540.73|10
1643563090000|2022-01-30 17:18:10|13662.08|13542.08|13662.86|13542.86|13662.89|13542.89|13662.08|13542.08|7
1643563100000|2022-01-30 17:18:20|13662.96|13542.96|13663.03|13543.03|13663.45|13543.45|13662.96|13542.96|10
1643563110000|2022-01-30 17:18:30|13662.53|13542.53|13662.1|13542.1|13662.53|13542.53|13661.88|13541.88|10
1643563120000|2022-01-30 17:18:40|13662.19|13542.19|13663.26|13543.26|13663.26|13543.26|13662.19|13542.19|9
1643563130000|2022-01-30 17:18:50|13663.23|13543.23|13663.59|13543.59|13663.61|13543.61|13663.18|13543.18|10
1643563140000|2022-01-30 17:19:00|13663.64|13543.64|13664.86|13544.86|13664.86|13544.86|13663.59|13543.59|9
1643563150000|2022-01-30 17:19:10|13664.8|13544.8|13665.2|13545.2|13665.2|13545.2|13664.8|13544.8|9
1643563160000|2022-01-30 17:19:20|13665.45|13545.45|13666.95|13546.95|13666.96|13546.96|13665.45|13545.45|9
1643563170000|2022-01-30 17:19:30|13667.04|13547.04|13668.61|13548.61|13668.78|13548.78|13667.04|13547.04|10
1643563180000|2022-01-30 17:19:40|13668.29|13548.29|13668.04|13548.04|13668.29|13548.29|13667.89|13547.89|8
1643563190000|2022-01-30 17:19:50|13668.07|13548.07|13668.75|13548.75|13668.75|13548.75|13668.05|13548.05|8
1643563200000|2022-01-30 17:20:00|13668.99|13548.99|13668.93|13548.93|13669.12|13549.12|13668.93|13548.93|7
1643563210000|2022-01-30 17:20:10|13668.68|13548.68|13668.36|13548.36|13669.56|13549.56|13668.28|13548.28|9
1643563220000|2022-01-30 17:20:20|13668.16|13548.16|13668.7|13548.7|13668.84|13548.84|13667.95|13547.95|10
1643563230000|2022-01-30 17:20:30|13669.83|13549.83|13671.33|13551.33|13671.33|13551.33|13669.83|13549.83|8
1643563240000|2022-01-30 17:20:40|13671.28|13551.28|13669.12|13549.12|13671.28|13551.28|13669.12|13549.12|10
1643563250000|2022-01-30 17:20:50|13668.5|13548.5|13667.92|13547.92|13668.5|13548.5|13667.79|13547.79|10
1643563260000|2022-01-30 17:21:00|13668.09|13548.09|13668.04|13548.04|13668.09|13548.09|13667.94|13547.94|9
1643563270000|2022-01-30 17:21:10|13667.77|13547.77|13667.84|13547.84|13667.87|13547.87|13667.73|13547.73|10
1643563280000|2022-01-30 17:21:20|13668|13548|13668.93|13548.93|13668.94|13548.94|13668|13548|9
1643563290000|2022-01-30 17:21:30|13669.37|13549.37|13670.47|13550.47|13670.47|13550.47|13669.37|13549.37|7
1643563300000|2022-01-30 17:21:40|13670.51|13550.51|13670.9|13550.9|13670.98|13550.98|13670.41|13550.41|7
1643563310000|2022-01-30 17:21:50|13670.96|13550.96|13671.55|13551.55|13671.56|13551.56|13670.96|13550.96|8
1643563320000|2022-01-30 17:22:00|13671.59|13551.59|13672.22|13552.22|13672.26|13552.26|13671.59|13551.59|10
1643563330000|2022-01-30 17:22:10|13673.65|13553.65|13674.52|13554.52|13674.52|13554.52|13673.55|13553.55|10
1643563340000|2022-01-30 17:22:20|13675.48|13555.48|13675.89|13555.89|13675.89|13555.89|13674.75|13554.75|9
1643563350000|2022-01-30 17:22:30|13675.88|13555.88|13680.7|13560.7|13680.81|13560.81|13675.88|13555.88|10
1643563360000|2022-01-30 17:22:40|13680.67|13560.67|13688.12|13568.12|13688.15|13568.15|13680.67|13560.67|10
1643563370000|2022-01-30 17:22:50|13688.41|13568.41|13693.41|13573.41|13693.41|13573.41|13688.41|13568.41|10
1643563380000|2022-01-30 17:23:00|13693.71|13573.71|13695.39|13575.39|13695.53|13575.53|13693.63|13573.63|10
1643563390000|2022-01-30 17:23:10|13696.5|13576.5|13692.87|13572.87|13696.57|13576.57|13692.87|13572.87|10
1643563400000|2022-01-30 17:23:20|13692.33|13572.33|13692.26|13572.26|13692.33|13572.33|13691.56|13571.56|10
1643563410000|2022-01-30 17:23:30|13692.43|13572.43|13693.35|13573.35|13693.35|13573.35|13692.43|13572.43|10
1643563420000|2022-01-30 17:23:40|13693.28|13573.28|13692.96|13572.96|13693.54|13573.54|13692.8|13572.8|9
1643563430000|2022-01-30 17:23:50|13692.86|13572.86|13695.45|13575.45|13695.45|13575.45|13692.86|13572.86|10
1643563440000|2022-01-30 17:24:00|13695.82|13575.82|13697.48|13577.48|13697.48|13577.48|13695.82|13575.82|10
1643563450000|2022-01-30 17:24:10|13698.01|13578.01|13698.34|13578.34|13698.34|13578.34|13698.01|13578.01|8
1643563460000|2022-01-30 17:24:20|13698.52|13578.52|13699.78|13579.78|13699.78|13579.78|13698.52|13578.52|9
1643563470000|2022-01-30 17:24:30|13700.24|13580.24|13700.72|13580.72|13700.72|13580.72|13700.1|13580.1|10
1643563480000|2022-01-30 17:24:40|13700.66|13580.66|13700.96|13580.96|13701.1|13581.1|13700.66|13580.66|10
1643563490000|2022-01-30 17:24:50|13700.95|13580.95|13700.12|13580.12|13701.02|13581.02|13700.11|13580.11|9
1643563500000|2022-01-30 17:25:00|13700.03|13580.03|13699.73|13579.73|13700.35|13580.35|13699.73|13579.73|7
1643563510000|2022-01-30 17:25:10|13699.65|13579.65|13697.22|13577.22|13699.65|13579.65|13697.22|13577.22|9
1643563520000|2022-01-30 17:25:20|13697.32|13577.32|13694.15|13574.15|13697.46|13577.46|13694.15|13574.15|10
1643563530000|2022-01-30 17:25:30|13694.05|13574.05|13693.22|13573.22|13694.05|13574.05|13693.22|13573.22|10
1643563540000|2022-01-30 17:25:40|13693.13|13573.13|13691.26|13571.26|13693.13|13573.13|13691.26|13571.26|9
1643563550000|2022-01-30 17:25:50|13691.41|13571.41|13690.97|13570.97|13691.5|13571.5|13690.97|13570.97|10
1643563560000|2022-01-30 17:26:00|13690.94|13570.94|13691.1|13571.1|13691.21|13571.21|13690.61|13570.61|10
1643563570000|2022-01-30 17:26:10|13691.05|13571.05|13689.97|13569.97|13691.05|13571.05|13689.62|13569.62|9
1643563580000|2022-01-30 17:26:20|13689.93|13569.93|13689.7|13569.7|13689.94|13569.94|13689.7|13569.7|9
1643563590000|2022-01-30 17:26:30|13689.76|13569.76|13688.99|13568.99|13689.76|13569.76|13688.95|13568.95|10
1643563600000|2022-01-30 17:26:40|13688.98|13568.98|13689.13|13569.13|13689.25|13569.25|13688.98|13568.98|8
1643563610000|2022-01-30 17:26:50|13689.12|13569.12|13691.16|13571.16|13691.16|13571.16|13689.12|13569.12|9
1643563620000|2022-01-30 17:27:00|13691.49|13571.49|13691.96|13571.96|13692.32|13572.32|13691.49|13571.49|8
1643563630000|2022-01-30 17:27:10|13691.86|13571.86|13690.1|13570.1|13691.86|13571.86|13690.1|13570.1|10
1643563640000|2022-01-30 17:27:20|13690.31|13570.31|13691.71|13571.71|13691.71|13571.71|13690.31|13570.31|9
1643563650000|2022-01-30 17:27:30|13691.78|13571.78|13691.72|13571.72|13692.16|13572.16|13691.58|13571.58|9
1643563660000|2022-01-30 17:27:40|13691.43|13571.43|13690.79|13570.79|13691.43|13571.43|13690.72|13570.72|10
1643563670000|2022-01-30 17:27:50|13690.78|13570.78|13693.13|13573.13|13693.13|13573.13|13690.78|13570.78|9
1643563680000|2022-01-30 17:28:00|13693.12|13573.12|13693.87|13573.87|13693.87|13573.87|13693.02|13573.02|9
1643563690000|2022-01-30 17:28:10|13694.22|13574.22|13697.76|13577.76|13697.76|13577.76|13694.22|13574.22|10
1643563700000|2022-01-30 17:28:20|13698.54|13578.54|13700.11|13580.11|13700.23|13580.23|13698.54|13578.54|10
1643563710000|2022-01-30 17:28:30|13700.2|13580.2|13699.44|13579.44|13700.2|13580.2|13699.1|13579.1|10
1643563720000|2022-01-30 17:28:40|13699.49|13579.49|13698.84|13578.84|13699.53|13579.53|13698.81|13578.81|9
1643563730000|2022-01-30 17:28:50|13698.65|13578.65|13698.66|13578.66|13698.73|13578.73|13698.54|13578.54|9
1643563740000|2022-01-30 17:29:00|13698.89|13578.89|13698.93|13578.93|13698.93|13578.93|13698.55|13578.55|8
1643563750000|2022-01-30 17:29:10|13698.9|13578.9|13699.26|13579.26|13699.45|13579.45|13698.82|13578.82|8
1643563760000|2022-01-30 17:29:20|13699.2|13579.2|13698.7|13578.7|13699.2|13579.2|13698.45|13578.45|10
1643563770000|2022-01-30 17:29:30|13698.86|13578.86|13699.56|13579.56|13699.56|13579.56|13698.86|13578.86|10
1643563780000|2022-01-30 17:29:40|13699.66|13579.66|13699.83|13579.83|13699.92|13579.92|13699.53|13579.53|7
1643563790000|2022-01-30 17:29:50|13699.75|13579.75|13700.82|13580.82|13700.99|13580.99|13699.75|13579.75|10
1643563800000|2022-01-30 17:30:00|13701.06|13581.06|13700.95|13580.95|13701.06|13581.06|13700.64|13580.64|9
1643563810000|2022-01-30 17:30:10|13700.87|13580.87|13701.79|13581.79|13702.02|13582.02|13700.7|13580.7|9
1643563820000|2022-01-30 17:30:20|13701.78|13581.78|13701.41|13581.41|13701.78|13581.78|13701.4|13581.4|7
1643563830000|2022-01-30 17:30:30|13701.13|13581.13|13699.82|13579.82|13701.13|13581.13|13699.82|13579.82|9
1643563840000|2022-01-30 17:30:40|13699.84|13579.84|13699.97|13579.97|13700.04|13580.04|13699.73|13579.73|9
1643563850000|2022-01-30 17:30:50|13699.99|13579.99|13701.11|13581.11|13701.11|13581.11|13699.97|13579.97|9
1643563860000|2022-01-30 17:31:00|13701.68|13581.68|13703.87|13583.87|13703.88|13583.88|13701.68|13581.68|9
1643563870000|2022-01-30 17:31:10|13703.83|13583.83|13705.42|13585.42|13705.52|13585.52|13703.83|13583.83|10
1643563880000|2022-01-30 17:31:20|13705.61|13585.61|13705.49|13585.49|13705.71|13585.71|13705.21|13585.21|10
1643563890000|2022-01-30 17:31:30|13705.21|13585.21|13703.63|13583.63|13705.21|13585.21|13703.6|13583.6|10
1643563900000|2022-01-30 17:31:40|13703.71|13583.71|13702.38|13582.38|13703.71|13583.71|13702.38|13582.38|10
1643563910000|2022-01-30 17:31:50|13702.26|13582.26|13702.58|13582.58|13702.58|13582.58|13702.16|13582.16|10
1643563920000|2022-01-30 17:32:00|13702.57|13582.57|13701.3|13581.3|13702.57|13582.57|13701.21|13581.21|9
1643563930000|2022-01-30 17:32:10|13700.79|13580.79|13700.08|13580.08|13700.79|13580.79|13700.08|13580.08|9
1643563940000|2022-01-30 17:32:20|13700.09|13580.09|13700.68|13580.68|13700.68|13580.68|13700.09|13580.09|10
1643563950000|2022-01-30 17:32:30|13700.74|13580.74|13700.98|13580.98|13701.05|13581.05|13700.74|13580.74|7
1643563960000|2022-01-30 17:32:40|13700.96|13580.96|13702.67|13582.67|13702.67|13582.67|13700.96|13580.96|9
1643563970000|2022-01-30 17:32:50|13702.49|13582.49|13701.86|13581.86|13702.75|13582.75|13701.86|13581.86|10
1643563980000|2022-01-30 17:33:00|13700.67|13580.67|13699.06|13579.06|13700.67|13580.67|13698.95|13578.95|10
1643563990000|2022-01-30 17:33:10|13699.04|13579.04|13698.06|13578.06|13699.04|13579.04|13698.06|13578.06|8
1643564000000|2022-01-30 17:33:20|13698.1|13578.1|13696.5|13576.5|13698.1|13578.1|13696.5|13576.5|8
1643564010000|2022-01-30 17:33:30|13696.75|13576.75|13697.29|13577.29|13697.29|13577.29|13696.49|13576.49|9
1643564020000|2022-01-30 17:33:40|13697.18|13577.18|13697.14|13577.14|13697.28|13577.28|13697.14|13577.14|5
1643564030000|2022-01-30 17:33:50|13697.15|13577.15|13696.31|13576.31|13697.15|13577.15|13696.31|13576.31|10
1643564040000|2022-01-30 17:34:00|13696.19|13576.19|13695.6|13575.6|13696.19|13576.19|13695.56|13575.56|9
1643564050000|2022-01-30 17:34:10|13695.67|13575.67|13695.41|13575.41|13695.71|13575.71|13695.41|13575.41|8
1643564060000|2022-01-30 17:34:20|13695.5|13575.5|13695.66|13575.66|13695.93|13575.93|13695.34|13575.34|10
1643564070000|2022-01-30 17:34:30|13695.75|13575.75|13695.72|13575.72|13695.75|13575.75|13695.7|13575.7|5
1643564080000|2022-01-30 17:34:40|13695.79|13575.79|13695.5|13575.5|13695.79|13575.79|13695.48|13575.48|6
1643564090000|2022-01-30 17:34:50|13695.67|13575.67|13695.31|13575.31|13695.67|13575.67|13695.26|13575.26|7
1643564100000|2022-01-30 17:35:00|13695.08|13575.08|13694.47|13574.47|13695.11|13575.11|13694.47|13574.47|8
1643564110000|2022-01-30 17:35:10|13694.36|13574.36|13694.47|13574.47|13694.47|13574.47|13694|13574|7
1643564120000|2022-01-30 17:35:20|13694.69|13574.69|13697.41|13577.41|13697.41|13577.41|13694.69|13574.69|10
1643564130000|2022-01-30 17:35:30|13697.4|13577.4|13696.79|13576.79|13697.4|13577.4|13696.31|13576.31|7
1643564140000|2022-01-30 17:35:40|13696.91|13576.91|13697.19|13577.19|13697.62|13577.62|13696.9|13576.9|9
1643564150000|2022-01-30 17:35:50|13697.16|13577.16|13697.48|13577.48|13697.48|13577.48|13697.08|13577.08|10
1643564160000|2022-01-30 17:36:00|13697.44|13577.44|13697.55|13577.55|13697.74|13577.74|13697.42|13577.42|9
1643564170000|2022-01-30 17:36:10|13697.54|13577.54|13697.86|13577.86|13698.04|13578.04|13697.43|13577.43|9
1643564180000|2022-01-30 17:36:20|13697.63|13577.63|13699.09|13579.09|13699.19|13579.19|13697.63|13577.63|9
1643564190000|2022-01-30 17:36:30|13699.07|13579.07|13698.73|13578.73|13699.35|13579.35|13698.73|13578.73|8
1643564200000|2022-01-30 17:36:40|13698.54|13578.54|13698.21|13578.21|13698.61|13578.61|13698.04|13578.04|9
1643564210000|2022-01-30 17:36:50|13698.23|13578.23|13697.66|13577.66|13698.23|13578.23|13697.66|13577.66|8
1643564220000|2022-01-30 17:37:00|13697.65|13577.65|13697.77|13577.77|13697.77|13577.77|13697.42|13577.42|8
1643564230000|2022-01-30 17:37:10|13698.06|13578.06|13698.88|13578.88|13698.88|13578.88|13698.02|13578.02|7
1643564240000|2022-01-30 17:37:20|13698.94|13578.94|13697.35|13577.35|13698.94|13578.94|13697.35|13577.35|9
1643564250000|2022-01-30 17:37:30|13697.12|13577.12|13696.92|13576.92|13697.15|13577.15|13696.92|13576.92|6
1643564260000|2022-01-30 17:37:40|13696.86|13576.86|13697.24|13577.24|13697.26|13577.26|13696.86|13576.86|8
1643564270000|2022-01-30 17:37:50|13697.23|13577.23|13696.44|13576.44|13697.42|13577.42|13696.42|13576.42|8
1643564280000|2022-01-30 17:38:00|13697.14|13577.14|13697.55|13577.55|13697.61|13577.61|13697.13|13577.13|8
1643564290000|2022-01-30 17:38:10|13697.66|13577.66|13697.16|13577.16|13697.68|13577.68|13697.16|13577.16|7
1643564300000|2022-01-30 17:38:20|13697.17|13577.17|13697.03|13577.03|13697.28|13577.28|13697.03|13577.03|8
1643564310000|2022-01-30 17:38:30|13697.01|13577.01|13696.81|13576.81|13697.15|13577.15|13696.81|13576.81|9
1643564320000|2022-01-30 17:38:40|13696.85|13576.85|13698.16|13578.16|13698.16|13578.16|13696.85|13576.85|9
1643564330000|2022-01-30 17:38:50|13698.11|13578.11|13698.08|13578.08|13698.21|13578.21|13697.98|13577.98|7
1643564340000|2022-01-30 17:39:00|13698.22|13578.22|13697.98|13577.98|13698.3|13578.3|13697.98|13577.98|9
1643564350000|2022-01-30 17:39:10|13697.92|13577.92|13698.17|13578.17|13698.22|13578.22|13697.83|13577.83|9
1643564360000|2022-01-30 17:39:20|13698.04|13578.04|13698.16|13578.16|13698.47|13578.47|13698.04|13578.04|9
1643564370000|2022-01-30 17:39:30|13698.09|13578.09|13698.32|13578.32|13698.32|13578.32|13697.76|13577.76|10
1643564380000|2022-01-30 17:39:40|13698.19|13578.19|13697.86|13577.86|13698.36|13578.36|13697.86|13577.86|9
1643564390000|2022-01-30 17:39:50|13697.74|13577.74|13697.72|13577.72|13697.74|13577.74|13697.45|13577.45|9
1643564400000|2022-01-30 17:40:00|13698.65|13578.65|13700.31|13580.31|13700.31|13580.31|13698.65|13578.65|9
1643564410000|2022-01-30 17:40:10|13700.49|13580.49|13701.16|13581.16|13701.42|13581.42|13700.49|13580.49|9
1643564420000|2022-01-30 17:40:20|13701.14|13581.14|13700.97|13580.97|13701.17|13581.17|13700.81|13580.81|9
1643564430000|2022-01-30 17:40:30|13701.03|13581.03|13701.28|13581.28|13701.33|13581.33|13701.03|13581.03|9
1643564440000|2022-01-30 17:40:40|13701.22|13581.22|13701.35|13581.35|13701.43|13581.43|13701.19|13581.19|9
1643564450000|2022-01-30 17:40:50|13701.27|13581.27|13701.18|13581.18|13701.55|13581.55|13701.11|13581.11|9
1643564460000|2022-01-30 17:41:00|13701.1|13581.1|13701.3|13581.3|13701.3|13581.3|13701.09|13581.09|6
1643564470000|2022-01-30 17:41:10|13701.37|13581.37|13701.9|13581.9|13701.91|13581.91|13701.37|13581.37|5
1643564480000|2022-01-30 17:41:20|13701.89|13581.89|13702.83|13582.83|13702.83|13582.83|13701.64|13581.64|9
1643564490000|2022-01-30 17:41:30|13702.77|13582.77|13702.47|13582.47|13702.82|13582.82|13702.44|13582.44|8
1643564500000|2022-01-30 17:41:40|13702.35|13582.35|13703.29|13583.29|13703.29|13583.29|13702.35|13582.35|8
1643564510000|2022-01-30 17:41:50|13703.47|13583.47|13705.3|13585.3|13705.3|13585.3|13703.47|13583.47|9
1643564520000|2022-01-30 17:42:00|13705.55|13585.55|13707.2|13587.2|13707.2|13587.2|13705.55|13585.55|10
1643564530000|2022-01-30 17:42:10|13707.41|13587.41|13708.32|13588.32|13708.88|13588.88|13707.41|13587.41|10
1643564540000|2022-01-30 17:42:20|13708.37|13588.37|13708.53|13588.53|13708.53|13588.53|13707.8|13587.8|9
1643564550000|2022-01-30 17:42:30|13708.62|13588.62|13708|13588|13708.63|13588.63|13708|13588|9
1643564560000|2022-01-30 17:42:40|13707.87|13587.87|13708.41|13588.41|13708.41|13588.41|13707.87|13587.87|8
1643564570000|2022-01-30 17:42:50|13708.57|13588.57|13710.71|13590.71|13710.9|13590.9|13708.57|13588.57|10
1643564580000|2022-01-30 17:43:00|13710.53|13590.53|13709.49|13589.49|13710.53|13590.53|13709.49|13589.49|8
1643564590000|2022-01-30 17:43:10|13709.37|13589.37|13709.62|13589.62|13709.64|13589.64|13708.84|13588.84|10
1643564600000|2022-01-30 17:43:20|13709.19|13589.19|13712.5|13592.5|13712.5|13592.5|13709.19|13589.19|10
1643564610000|2022-01-30 17:43:30|13712.72|13592.72|13714.37|13594.37|13714.62|13594.62|13712.72|13592.72|10
1643564620000|2022-01-30 17:43:40|13714.32|13594.32|13713.01|13593.01|13714.41|13594.41|13713.01|13593.01|9
1643564630000|2022-01-30 17:43:50|13712.77|13592.77|13712.6|13592.6|13712.94|13592.94|13712.25|13592.25|9
1643564640000|2022-01-30 17:44:00|13712.54|13592.54|13713.63|13593.63|13713.63|13593.63|13712.53|13592.53|8
1643564650000|2022-01-30 17:44:10|13713.62|13593.62|13715.16|13595.16|13715.16|13595.16|13713.62|13593.62|9
1643564660000|2022-01-30 17:44:20|13715.22|13595.22|13717.74|13597.74|13717.74|13597.74|13715.12|13595.12|10
1643564670000|2022-01-30 17:44:30|13718.13|13598.13|13719.53|13599.53|13719.53|13599.53|13717.7|13597.7|10
1643564680000|2022-01-30 17:44:40|13719.93|13599.93|13723.15|13603.15|13723.15|13603.15|13719.93|13599.93|10
1643564690000|2022-01-30 17:44:50|13722.92|13602.92|13723.83|13603.83|13724.04|13604.04|13722.92|13602.92|9
1643564700000|2022-01-30 17:45:00|13723.76|13603.76|13720.8|13600.8|13723.76|13603.76|13720.8|13600.8|9
1643564710000|2022-01-30 17:45:10|13720.73|13600.73|13718.28|13598.28|13720.73|13600.73|13718.28|13598.28|9
1643564720000|2022-01-30 17:45:20|13718.47|13598.47|13719.12|13599.12|13719.26|13599.26|13718.2|13598.2|10
1643564730000|2022-01-30 17:45:30|13719.02|13599.02|13718.38|13598.38|13719.02|13599.02|13718.07|13598.07|9
1643564740000|2022-01-30 17:45:40|13718.34|13598.34|13717.86|13597.86|13718.42|13598.42|13717.79|13597.79|7
1643564750000|2022-01-30 17:45:50|13717.62|13597.62|13716.4|13596.4|13717.7|13597.7|13716.4|13596.4|9
1643564760000|2022-01-30 17:46:00|13716.33|13596.33|13716.04|13596.04|13716.37|13596.37|13716.04|13596.04|7
1643564770000|2022-01-30 17:46:10|13716.07|13596.07|13716.36|13596.36|13716.36|13596.36|13715.76|13595.76|9
1643564780000|2022-01-30 17:46:20|13716.44|13596.44|13715.36|13595.36|13716.44|13596.44|13715.36|13595.36|10
1643564790000|2022-01-30 17:46:30|13715.15|13595.15|13714.77|13594.77|13715.15|13595.15|13714.77|13594.77|9
1643564800000|2022-01-30 17:46:40|13715.11|13595.11|13714.05|13594.05|13715.11|13595.11|13714.05|13594.05|10
1643564810000|2022-01-30 17:46:50|13713.9|13593.9|13714.24|13594.24|13714.54|13594.54|13713.9|13593.9|10
1643564820000|2022-01-30 17:47:00|13714.36|13594.36|13714.57|13594.57|13714.61|13594.61|13714.19|13594.19|10
1643564830000|2022-01-30 17:47:10|13713.93|13593.93|13714.67|13594.67|13714.67|13594.67|13713.9|13593.9|9
1643564840000|2022-01-30 17:47:20|13714.57|13594.57|13715.49|13595.49|13715.51|13595.51|13714.57|13594.57|10
1643564850000|2022-01-30 17:47:30|13715.22|13595.22|13713.6|13593.6|13715.22|13595.22|13713.6|13593.6|10
1643564860000|2022-01-30 17:47:40|13713.34|13593.34|13712.08|13592.08|13713.34|13593.34|13712.08|13592.08|7
1643564870000|2022-01-30 17:47:50|13711.8|13591.8|13711.26|13591.26|13711.8|13591.8|13710.92|13590.92|10
1643564880000|2022-01-30 17:48:00|13711.29|13591.29|13711.73|13591.73|13711.82|13591.82|13710.98|13590.98|10
1643564890000|2022-01-30 17:48:10|13711.27|13591.27|13711.64|13591.64|13711.79|13591.79|13711.27|13591.27|10
1643564900000|2022-01-30 17:48:20|13711.51|13591.51|13708.91|13588.91|13711.6|13591.6|13708.91|13588.91|10
1643564910000|2022-01-30 17:48:30|13708.84|13588.84|13706.61|13586.61|13708.84|13588.84|13706.61|13586.61|10
1643564920000|2022-01-30 17:48:40|13706.47|13586.47|13711.34|13591.34|13711.34|13591.34|13706.47|13586.47|10
1643564930000|2022-01-30 17:48:50|13710.79|13590.79|13711.36|13591.36|13711.54|13591.54|13710.79|13590.79|10
1643564940000|2022-01-30 17:49:00|13711.13|13591.13|13709.11|13589.11|13711.13|13591.13|13709.11|13589.11|9
1643564950000|2022-01-30 17:49:10|13709.01|13589.01|13709.09|13589.09|13709.09|13589.09|13708.6|13588.6|10
1643564960000|2022-01-30 17:49:20|13708.49|13588.49|13708.57|13588.57|13708.66|13588.66|13708.49|13588.49|10
1643564970000|2022-01-30 17:49:30|13708.64|13588.64|13708.61|13588.61|13708.74|13588.74|13708.47|13588.47|7
1643564980000|2022-01-30 17:49:40|13708.19|13588.19|13708.44|13588.44|13708.44|13588.44|13708.19|13588.19|8
1643564990000|2022-01-30 17:49:50|13708.46|13588.46|13708.33|13588.33|13708.46|13588.46|13708.24|13588.24|10
1643565000000|2022-01-30 17:50:00|13708.25|13588.25|13709.23|13589.23|13709.23|13589.23|13708.25|13588.25|10
1643565010000|2022-01-30 17:50:10|13709.19|13589.19|13709.93|13589.93|13709.93|13589.93|13709.19|13589.19|7
1643565020000|2022-01-30 17:50:20|13710.03|13590.03|13710.49|13590.49|13710.49|13590.49|13710.03|13590.03|8
1643565030000|2022-01-30 17:50:30|13710.69|13590.69|13713.96|13593.96|13713.96|13593.96|13710.65|13590.65|10
1643565040000|2022-01-30 17:50:40|13713.97|13593.97|13716.47|13596.47|13716.61|13596.61|13713.96|13593.96|9
1643565050000|2022-01-30 17:50:50|13716.71|13596.71|13718.26|13598.26|13718.26|13598.26|13716.71|13596.71|9
1643565060000|2022-01-30 17:51:00|13718.14|13598.14|13717.84|13597.84|13718.37|13598.37|13717.81|13597.81|10
1643565070000|2022-01-30 17:51:10|13718|13598|13718.08|13598.08|13718.19|13598.19|13717.78|13597.78|9
1643565080000|2022-01-30 17:51:20|13718.78|13598.78|13718.83|13598.83|13719.29|13599.29|13718.78|13598.78|9
1643565090000|2022-01-30 17:51:30|13718.96|13598.96|13720.79|13600.79|13720.79|13600.79|13718.96|13598.96|9
1643565100000|2022-01-30 17:51:40|13721.02|13601.02|13721.14|13601.14|13721.6|13601.6|13721.02|13601.02|9
1643565110000|2022-01-30 17:51:50|13721.66|13601.66|13721.03|13601.03|13721.66|13601.66|13720.72|13600.72|10
1643565120000|2022-01-30 17:52:00|13721.27|13601.27|13723.43|13603.43|13723.43|13603.43|13721.27|13601.27|10
1643565130000|2022-01-30 17:52:10|13722.9|13602.9|13723.31|13603.31|13723.31|13603.31|13722.79|13602.79|9
1643565140000|2022-01-30 17:52:20|13724.2|13604.2|13724.53|13604.53|13725.16|13605.16|13724.2|13604.2|10
1643565150000|2022-01-30 17:52:30|13724.51|13604.51|13724.37|13604.37|13724.67|13604.67|13724.16|13604.16|9
1643565160000|2022-01-30 17:52:40|13724.3|13604.3|13724.95|13604.95|13725.01|13605.01|13724.3|13604.3|9
1643565170000|2022-01-30 17:52:50|13724.79|13604.79|13724.75|13604.75|13724.85|13604.85|13724.71|13604.71|10
1643565180000|2022-01-30 17:53:00|13724.65|13604.65|13724.46|13604.46|13725.19|13605.19|13724.46|13604.46|10
1643565190000|2022-01-30 17:53:10|13724.49|13604.49|13724.4|13604.4|13724.54|13604.54|13724.17|13604.17|10
1643565200000|2022-01-30 17:53:20|13724.08|13604.08|13723.92|13603.92|13724.33|13604.33|13723.91|13603.91|9
1643565210000|2022-01-30 17:53:30|13724.04|13604.04|13724.6|13604.6|13724.6|13604.6|13724.04|13604.04|9
1643565220000|2022-01-30 17:53:40|13724.63|13604.63|13725.05|13605.05|13725.05|13605.05|13724.4|13604.4|10
1643565230000|2022-01-30 17:53:50|13725.12|13605.12|13725.17|13605.17|13725.17|13605.17|13724.98|13604.98|9
1643565240000|2022-01-30 17:54:00|13725.18|13605.18|13725.06|13605.06|13725.23|13605.23|13725.04|13605.04|8
1643565250000|2022-01-30 17:54:10|13725.11|13605.11|13725.13|13605.13|13725.21|13605.21|13725.06|13605.06|9
1643565260000|2022-01-30 17:54:20|13725.39|13605.39|13724.63|13604.63|13725.39|13605.39|13724.63|13604.63|6
1643565270000|2022-01-30 17:54:30|13723.89|13603.89|13724.04|13604.04|13724.04|13604.04|13723.58|13603.58|7
1643565280000|2022-01-30 17:54:40|13723.96|13603.96|13723.52|13603.52|13724.2|13604.2|13723.52|13603.52|9
1643565290000|2022-01-30 17:54:50|13723.72|13603.72|13723.78|13603.78|13723.78|13603.78|13723.38|13603.38|9
1643565300000|2022-01-30 17:55:00|13723.94|13603.94|13723.85|13603.85|13723.95|13603.95|13723.51|13603.51|8
1643565310000|2022-01-30 17:55:10|13723.9|13603.9|13723.92|13603.92|13724.05|13604.05|13723.9|13603.9|9
1643565320000|2022-01-30 17:55:20|13723.73|13603.73|13724.37|13604.37|13724.39|13604.39|13723.62|13603.62|8
1643565330000|2022-01-30 17:55:30|13724.52|13604.52|13726.62|13606.62|13726.62|13606.62|13724.52|13604.52|10
1643565340000|2022-01-30 17:55:40|13726.66|13606.66|13726.34|13606.34|13726.88|13606.88|13726.34|13606.34|9
1643565350000|2022-01-30 17:55:50|13726.32|13606.32|13725.74|13605.74|13726.32|13606.32|13725.61|13605.61|8
1643565360000|2022-01-30 17:56:00|13725.94|13605.94|13724.63|13604.63|13725.94|13605.94|13724.63|13604.63|7
1643565370000|2022-01-30 17:56:10|13724.03|13604.03|13721.67|13601.67|13724.03|13604.03|13721.47|13601.47|10
1643565380000|2022-01-30 17:56:20|13722.1|13602.1|13721.39|13601.39|13722.1|13602.1|13721.06|13601.06|10
1643565390000|2022-01-30 17:56:30|13721.65|13601.65|13723.02|13603.02|13723.11|13603.11|13721.65|13601.65|10
1643565400000|2022-01-30 17:56:40|13722.95|13602.95|13723.69|13603.69|13723.79|13603.79|13722.95|13602.95|10
1643565410000|2022-01-30 17:56:50|13723.72|13603.72|13723.06|13603.06|13723.88|13603.88|13722.78|13602.78|10
1643565420000|2022-01-30 17:57:00|13722.83|13602.83|13722.72|13602.72|13722.83|13602.83|13722.45|13602.45|9
1643565430000|2022-01-30 17:57:10|13722.62|13602.62|13724.86|13604.86|13725.07|13605.07|13722.62|13602.62|10
1643565440000|2022-01-30 17:57:20|13724.95|13604.95|13724.95|13604.95|13724.95|13604.95|13724.62|13604.62|8
1643565450000|2022-01-30 17:57:30|13725.14|13605.14|13724.41|13604.41|13725.14|13605.14|13724.4|13604.4|8
1643565460000|2022-01-30 17:57:40|13724.55|13604.55|13724.64|13604.64|13724.77|13604.77|13724.46|13604.46|10
1643565470000|2022-01-30 17:57:50|13724.59|13604.59|13724.68|13604.68|13724.68|13604.68|13724.46|13604.46|6
1643565480000|2022-01-30 17:58:00|13724.66|13604.66|13724.09|13604.09|13724.76|13604.76|13724.09|13604.09|8
1643565490000|2022-01-30 17:58:10|13724.05|13604.05|13723.27|13603.27|13724.18|13604.18|13723.27|13603.27|10
1643565500000|2022-01-30 17:58:20|13723.24|13603.24|13725.58|13605.58|13725.58|13605.58|13723.24|13603.24|7
1643565510000|2022-01-30 17:58:30|13725.88|13605.88|13725.47|13605.47|13726.11|13606.11|13725.47|13605.47|10
1643565520000|2022-01-30 17:58:40|13725.4|13605.4|13726.13|13606.13|13726.13|13606.13|13725.01|13605.01|9
1643565530000|2022-01-30 17:58:50|13726.01|13606.01|13726.35|13606.35|13726.35|13606.35|13725.79|13605.79|9
1643565540000|2022-01-30 17:59:00|13726.38|13606.38|13726.76|13606.76|13727.01|13607.01|13726.38|13606.38|10
1643565550000|2022-01-30 17:59:10|13726.7|13606.7|13726.31|13606.31|13726.74|13606.74|13726.19|13606.19|10
1643565560000|2022-01-30 17:59:20|13726.27|13606.27|13725.32|13605.32|13726.27|13606.27|13725.13|13605.13|10
1643565570000|2022-01-30 17:59:30|13725.22|13605.22|13724.97|13604.97|13725.22|13605.22|13724.94|13604.94|10
1643565580000|2022-01-30 17:59:40|13724.69|13604.69|13725.22|13605.22|13725.28|13605.28|13724.69|13604.69|8
1643565590000|2022-01-30 17:59:50|13725.27|13605.27|13725.42|13605.42|13725.52|13605.52|13725.27|13605.27|9
1643565600000|2022-01-30 18:00:00|13725.47|13605.47|13725.82|13605.82|13725.9|13605.9|13725.47|13605.47|9
1643565610000|2022-01-30 18:00:10|13726.17|13606.17|13726.29|13606.29|13726.45|13606.45|13726.03|13606.03|10
1643565620000|2022-01-30 18:00:20|13726.46|13606.46|13727.43|13607.43|13727.9|13607.9|13726.46|13606.46|9
1643565630000|2022-01-30 18:00:30|13727.23|13607.23|13726.55|13606.55|13727.23|13607.23|13726.55|13606.55|8
1643565640000|2022-01-30 18:00:40|13726.28|13606.28|13725.36|13605.36|13726.38|13606.38|13725.35|13605.35|10
1643565650000|2022-01-30 18:00:50|13725.46|13605.46|13726.23|13606.23|13726.23|13606.23|13725.46|13605.46|9
1643565660000|2022-01-30 18:01:00|13726.18|13606.18|13726.7|13606.7|13726.85|13606.85|13726.18|13606.18|9
1643565670000|2022-01-30 18:01:10|13727|13607|13727.57|13607.57|13727.67|13607.67|13727|13607|9
1643565680000|2022-01-30 18:01:20|13727.24|13607.24|13727.73|13607.73|13727.85|13607.85|13727.24|13607.24|7
1643565690000|2022-01-30 18:01:30|13727.57|13607.57|13728.29|13608.29|13728.77|13608.77|13727.45|13607.45|10
1643565700000|2022-01-30 18:01:40|13727.75|13607.75|13727.35|13607.35|13727.98|13607.98|13727.35|13607.35|9
1643565710000|2022-01-30 18:01:50|13727.47|13607.47|13726.45|13606.45|13727.47|13607.47|13726.3|13606.3|10
1643565720000|2022-01-30 18:02:00|13726.64|13606.64|13726.46|13606.46|13726.72|13606.72|13726.17|13606.17|10
1643565730000|2022-01-30 18:02:10|13726.42|13606.42|13724.75|13604.75|13726.62|13606.62|13724.75|13604.75|10
1643565740000|2022-01-30 18:02:20|13724.3|13604.3|13719.76|13599.76|13724.3|13604.3|13719.76|13599.76|9
1643565750000|2022-01-30 18:02:30|13719.46|13599.46|13714.59|13594.59|13719.46|13599.46|13714.59|13594.59|10
1643565760000|2022-01-30 18:02:40|13714.36|13594.36|13713.68|13593.68|13714.44|13594.44|13713.15|13593.15|10
1643565770000|2022-01-30 18:02:50|13713.69|13593.69|13716.01|13596.01|13716.01|13596.01|13713.69|13593.69|10
1643565780000|2022-01-30 18:03:00|13716.13|13596.13|13717.33|13597.33|13717.33|13597.33|13716.13|13596.13|10
1643565790000|2022-01-30 18:03:10|13717.51|13597.51|13716.07|13596.07|13717.58|13597.58|13715.2|13595.2|9
1643565800000|2022-01-30 18:03:20|13715.88|13595.88|13714.65|13594.65|13715.88|13595.88|13714.6|13594.6|10
1643565810000|2022-01-30 18:03:30|13714.53|13594.53|13713.9|13593.9|13714.65|13594.65|13713.9|13593.9|10
1643565820000|2022-01-30 18:03:40|13713.77|13593.77|13712.35|13592.35|13713.77|13593.77|13712.35|13592.35|10
1643565830000|2022-01-30 18:03:50|13712.45|13592.45|13710.14|13590.14|13712.45|13592.45|13710.02|13590.02|10
1643565840000|2022-01-30 18:04:00|13709.63|13589.63|13710.9|13590.9|13710.9|13590.9|13709.57|13589.57|9
1643565850000|2022-01-30 18:04:10|13710.99|13590.99|13712.01|13592.01|13712.01|13592.01|13710.99|13590.99|8
1643565860000|2022-01-30 18:04:20|13711.49|13591.49|13711.65|13591.65|13711.99|13591.99|13711.49|13591.49|9
1643565870000|2022-01-30 18:04:30|13711.56|13591.56|13712.1|13592.1|13712.15|13592.15|13711.56|13591.56|7
1643565880000|2022-01-30 18:04:40|13711.98|13591.98|13712.5|13592.5|13712.52|13592.52|13711.98|13591.98|7
1643565890000|2022-01-30 18:04:50|13712.52|13592.52|13712.21|13592.21|13712.52|13592.52|13712.01|13592.01|8
1643565900000|2022-01-30 18:05:00|13712.46|13592.46|13712.96|13592.96|13713.15|13593.15|13712.46|13592.46|10
1643565910000|2022-01-30 18:05:10|13712.97|13592.97|13713.4|13593.4|13713.4|13593.4|13712.97|13592.97|10
1643565920000|2022-01-30 18:05:20|13713.52|13593.52|13714.11|13594.11|13714.11|13594.11|13713.48|13593.48|9
1643565930000|2022-01-30 18:05:30|13714.23|13594.23|13717.26|13597.26|13717.26|13597.26|13714.23|13594.23|10
1643565940000|2022-01-30 18:05:40|13717.98|13597.98|13722.81|13602.81|13722.81|13602.81|13717.98|13597.98|10
1643565950000|2022-01-30 18:05:50|13723.24|13603.24|13726.11|13606.11|13726.11|13606.11|13723.24|13603.24|9
1643565960000|2022-01-30 18:06:00|13726.14|13606.14|13725.95|13605.95|13726.14|13606.14|13725.54|13605.54|10
1643565970000|2022-01-30 18:06:10|13724.96|13604.96|13725.22|13605.22|13725.55|13605.55|13724.96|13604.96|8
1643565980000|2022-01-30 18:06:20|13725.23|13605.23|13726.28|13606.28|13726.28|13606.28|13725.16|13605.16|9
1643565990000|2022-01-30 18:06:30|13726.34|13606.34|13726.24|13606.24|13726.6|13606.6|13726.24|13606.24|8
1643566000000|2022-01-30 18:06:40|13726.37|13606.37|13726.89|13606.89|13728.29|13608.29|13726.18|13606.18|10
1643566010000|2022-01-30 18:06:50|13726.94|13606.94|13727.18|13607.18|13727.18|13607.18|13726.33|13606.33|9
1643566020000|2022-01-30 18:07:00|13727.5|13607.5|13731.89|13611.89|13731.89|13611.89|13727.5|13607.5|10
1643566030000|2022-01-30 18:07:10|13732.4|13612.4|13736.21|13616.21|13736.51|13616.51|13732.4|13612.4|10
1643566040000|2022-01-30 18:07:20|13736.26|13616.26|13736.2|13616.2|13736.99|13616.99|13736.2|13616.2|10
1643566050000|2022-01-30 18:07:30|13736.11|13616.11|13736.81|13616.81|13737.31|13617.31|13736|13616|9
1643566060000|2022-01-30 18:07:40|13736.62|13616.62|13735.62|13615.62|13736.62|13616.62|13735.62|13615.62|9
1643566070000|2022-01-30 18:07:50|13735.45|13615.45|13733.24|13613.24|13735.45|13615.45|13733.24|13613.24|10
1643566080000|2022-01-30 18:08:00|13733.16|13613.16|13733.73|13613.73|13734.16|13614.16|13733.16|13613.16|10
1643566090000|2022-01-30 18:08:10|13733.78|13613.78|13734.64|13614.64|13734.64|13614.64|13733.78|13613.78|8
1643566100000|2022-01-30 18:08:20|13734.68|13614.68|13735.14|13615.14|13735.4|13615.4|13734.67|13614.67|10
1643566110000|2022-01-30 18:08:30|13735.03|13615.03|13735.64|13615.64|13735.72|13615.72|13735.03|13615.03|10
1643566120000|2022-01-30 18:08:40|13735.71|13615.71|13736.12|13616.12|13736.54|13616.54|13735.7|13615.7|9
1643566130000|2022-01-30 18:08:50|13735.42|13615.42|13735.4|13615.4|13735.42|13615.42|13735.27|13615.27|7
1643566140000|2022-01-30 18:09:00|13735.49|13615.49|13735.54|13615.54|13735.55|13615.55|13735.35|13615.35|8
1643566150000|2022-01-30 18:09:10|13735.56|13615.56|13736.4|13616.4|13736.46|13616.46|13735.37|13615.37|10
1643566160000|2022-01-30 18:09:20|13736.52|13616.52|13736.93|13616.93|13736.93|13616.93|13736.52|13616.52|8
1643566170000|2022-01-30 18:09:30|13737.03|13617.03|13736.69|13616.69|13737.03|13617.03|13736.4|13616.4|9
1643566180000|2022-01-30 18:09:40|13736.75|13616.75|13737.19|13617.19|13737.3|13617.3|13736.75|13616.75|10
1643566190000|2022-01-30 18:09:50|13737.07|13617.07|13737.23|13617.23|13737.23|13617.23|13736.88|13616.88|9
1643566200000|2022-01-30 18:10:00|13737.74|13617.74|13738.37|13618.37|13738.55|13618.55|13737.68|13617.68|10
1643566210000|2022-01-30 18:10:10|13738.36|13618.36|13736.76|13616.76|13738.36|13618.36|13736.76|13616.76|9
1643566220000|2022-01-30 18:10:20|13737.41|13617.41|13736.84|13616.84|13737.44|13617.44|13736.84|13616.84|10
1643566230000|2022-01-30 18:10:30|13736.81|13616.81|13736.61|13616.61|13736.91|13616.91|13736.61|13616.61|9
1643566240000|2022-01-30 18:10:40|13736.6|13616.6|13736.48|13616.48|13736.6|13616.6|13736.38|13616.38|9
1643566250000|2022-01-30 18:10:50|13736.3|13616.3|13736.42|13616.42|13736.45|13616.45|13736.19|13616.19|9
1643566260000|2022-01-30 18:11:00|13736.54|13616.54|13736.67|13616.67|13736.78|13616.78|13736.47|13616.47|8
1643566270000|2022-01-30 18:11:10|13736.66|13616.66|13736.92|13616.92|13736.92|13616.92|13736.37|13616.37|10
1643566280000|2022-01-30 18:11:20|13736.94|13616.94|13737|13617|13737.07|13617.07|13736.94|13616.94|10
1643566290000|2022-01-30 18:11:30|13736.91|13616.91|13736.66|13616.66|13736.91|13616.91|13736.65|13616.65|10
1643566300000|2022-01-30 18:11:40|13736.78|13616.78|13737.14|13617.14|13737.14|13617.14|13736.76|13616.76|9
1643566310000|2022-01-30 18:11:50|13737.22|13617.22|13737.1|13617.1|13737.45|13617.45|13736.9|13616.9|8
1643566320000|2022-01-30 18:12:00|13737.05|13617.05|13736.62|13616.62|13737.05|13617.05|13736.62|13616.62|9
1643566330000|2022-01-30 18:12:10|13736.53|13616.53|13735.59|13615.59|13736.55|13616.55|13735.59|13615.59|9
1643566340000|2022-01-30 18:12:20|13735.64|13615.64|13736.42|13616.42|13736.45|13616.45|13735.64|13615.64|8
1643566350000|2022-01-30 18:12:30|13736.47|13616.47|13736.52|13616.52|13736.56|13616.56|13736.44|13616.44|8
1643566360000|2022-01-30 18:12:40|13736.56|13616.56|13736.22|13616.22|13736.56|13616.56|13736.18|13616.18|8
1643566370000|2022-01-30 18:12:50|13736.13|13616.13|13735.83|13615.83|13736.13|13616.13|13735.67|13615.67|10
1643566380000|2022-01-30 18:13:00|13735.73|13615.73|13735.89|13615.89|13736.43|13616.43|13735.73|13615.73|10
1643566390000|2022-01-30 18:13:10|13735.56|13615.56|13733.52|13613.52|13735.84|13615.84|13733.52|13613.52|10
1643566400000|2022-01-30 18:13:20|13733.41|13613.41|13733.43|13613.43|13733.46|13613.46|13733.27|13613.27|9
1643566410000|2022-01-30 18:13:30|13733.36|13613.36|13735.05|13615.05|13735.05|13615.05|13733.1|13613.1|10
1643566420000|2022-01-30 18:13:40|13735.23|13615.23|13734.78|13614.78|13735.23|13615.23|13734.11|13614.11|10
1643566430000|2022-01-30 18:13:50|13734.74|13614.74|13735.35|13615.35|13735.35|13615.35|13734.57|13614.57|8
1643566440000|2022-01-30 18:14:00|13735.32|13615.32|13735.19|13615.19|13735.32|13615.32|13735.19|13615.19|9
1643566450000|2022-01-30 18:14:10|13735.17|13615.17|13734.88|13614.88|13735.38|13615.38|13734.88|13614.88|8
1643566460000|2022-01-30 18:14:20|13734.78|13614.78|13734.79|13614.79|13734.96|13614.96|13734.76|13614.76|10
1643566470000|2022-01-30 18:14:30|13734.83|13614.83|13735.43|13615.43|13735.45|13615.45|13734.7|13614.7|8
1643566480000|2022-01-30 18:14:40|13735.88|13615.88|13736.21|13616.21|13736.31|13616.31|13735.81|13615.81|8
1643566490000|2022-01-30 18:14:50|13736.26|13616.26|13736.91|13616.91|13736.91|13616.91|13736.26|13616.26|7
1643566500000|2022-01-30 18:15:00|13736.93|13616.93|13736.69|13616.69|13736.94|13616.94|13736.6|13616.6|7
1643566510000|2022-01-30 18:15:10|13736.52|13616.52|13735.33|13615.33|13736.52|13616.52|13735.33|13615.33|8
1643566520000|2022-01-30 18:15:20|13735.42|13615.42|13735.3|13615.3|13735.52|13615.52|13735.22|13615.22|9
1643566530000|2022-01-30 18:15:30|13735.11|13615.11|13736.21|13616.21|13736.21|13616.21|13735.11|13615.11|9
1643566540000|2022-01-30 18:15:40|13736.78|13616.78|13738.47|13618.47|13738.47|13618.47|13736.78|13616.78|10
1643566550000|2022-01-30 18:15:50|13738.59|13618.59|13739.82|13619.82|13739.82|13619.82|13738.59|13618.59|10
1643566560000|2022-01-30 18:16:00|13740.05|13620.05|13741.03|13621.03|13741.03|13621.03|13739.9|13619.9|9
1643566570000|2022-01-30 18:16:10|13740.76|13620.76|13739.79|13619.79|13740.76|13620.76|13739.72|13619.72|10
1643566580000|2022-01-30 18:16:20|13739.85|13619.85|13740.27|13620.27|13740.3|13620.3|13739.85|13619.85|8
1643566590000|2022-01-30 18:16:30|13740.38|13620.38|13740.86|13620.86|13740.9|13620.9|13740.37|13620.37|9
1643566600000|2022-01-30 18:16:40|13740.65|13620.65|13741.38|13621.38|13741.38|13621.38|13740.6|13620.6|10
1643566610000|2022-01-30 18:16:50|13741.4|13621.4|13742.92|13622.92|13742.92|13622.92|13741.4|13621.4|9
1643566620000|2022-01-30 18:17:00|13742.88|13622.88|13742.6|13622.6|13743.07|13623.07|13742.6|13622.6|8
1643566630000|2022-01-30 18:17:10|13742.66|13622.66|13742.62|13622.62|13742.71|13622.71|13742.51|13622.51|8
1643566640000|2022-01-30 18:17:20|13742.09|13622.09|13742.11|13622.11|13742.11|13622.11|13742.01|13622.01|7
1643566650000|2022-01-30 18:17:30|13742.03|13622.03|13743|13623|13743.08|13623.08|13741.81|13621.81|10
1643566660000|2022-01-30 18:17:40|13743.43|13623.43|13742.78|13622.78|13743.56|13623.56|13742.78|13622.78|9
1643566670000|2022-01-30 18:17:50|13742.77|13622.77|13742.79|13622.79|13742.79|13622.79|13742.51|13622.51|9
1643566680000|2022-01-30 18:18:00|13742.83|13622.83|13743.05|13623.05|13743.07|13623.07|13742.74|13622.74|6
1643566690000|2022-01-30 18:18:10|13742.98|13622.98|13742.27|13622.27|13742.98|13622.98|13742.27|13622.27|10
1643566700000|2022-01-30 18:18:20|13742.28|13622.28|13743.02|13623.02|13743.02|13623.02|13742.23|13622.23|8
1643566710000|2022-01-30 18:18:30|13742.93|13622.93|13742.43|13622.43|13743.08|13623.08|13742.43|13622.43|10
1643566720000|2022-01-30 18:18:40|13742.25|13622.25|13739.57|13619.57|13742.26|13622.26|13739.57|13619.57|9
1643566730000|2022-01-30 18:18:50|13739.71|13619.71|13737.78|13617.78|13739.71|13619.71|13737.78|13617.78|9
1643566740000|2022-01-30 18:19:00|13737.95|13617.95|13735.62|13615.62|13737.95|13617.95|13735.62|13615.62|10
1643566750000|2022-01-30 18:19:10|13734.72|13614.72|13730.81|13610.81|13734.72|13614.72|13730.81|13610.81|10
1643566760000|2022-01-30 18:19:20|13730.41|13610.41|13726.28|13606.28|13730.63|13610.63|13726.28|13606.28|10
1643566770000|2022-01-30 18:19:30|13726.22|13606.22|13723.6|13603.6|13726.46|13606.46|13723.51|13603.51|10
1643566780000|2022-01-30 18:19:40|13723.53|13603.53|13720.48|13600.48|13723.53|13603.53|13720.48|13600.48|10
1643566790000|2022-01-30 18:19:50|13720.5|13600.5|13720.38|13600.38|13720.64|13600.64|13720.25|13600.25|9
1643566800000|2022-01-30 18:20:00|13720.7|13600.7|13718.69|13598.69|13720.7|13600.7|13718.69|13598.69|9
1643566810000|2022-01-30 18:20:10|13718.64|13598.64|13715.35|13595.35|13718.64|13598.64|13715.35|13595.35|10
1643566820000|2022-01-30 18:20:20|13713.98|13593.98|13712.03|13592.03|13713.98|13593.98|13712.03|13592.03|10
1643566830000|2022-01-30 18:20:30|13712.19|13592.19|13701.01|13581.01|13712.31|13592.31|13701.01|13581.01|10
1643566840000|2022-01-30 18:20:40|13700.64|13580.64|13700.27|13580.27|13700.64|13580.64|13699.64|13579.64|9
1643566850000|2022-01-30 18:20:50|13700.39|13580.39|13702.99|13582.99|13702.99|13582.99|13700.34|13580.34|10
1643566860000|2022-01-30 18:21:00|13703.19|13583.19|13702.19|13582.19|13704.95|13584.95|13702.19|13582.19|10
1643566870000|2022-01-30 18:21:10|13702.37|13582.37|13697.65|13577.65|13702.37|13582.37|13697.65|13577.65|10
1643566880000|2022-01-30 18:21:20|13697.1|13577.1|13696.84|13576.84|13697.33|13577.33|13696.61|13576.61|10
1643566890000|2022-01-30 18:21:30|13696.12|13576.12|13695.56|13575.56|13696.12|13576.12|13694.61|13574.61|8
1643566900000|2022-01-30 18:21:40|13694.76|13574.76|13694.49|13574.49|13694.76|13574.76|13694.46|13574.46|10
1643566910000|2022-01-30 18:21:50|13694.72|13574.72|13694.11|13574.11|13694.72|13574.72|13694.03|13574.03|8
1643566920000|2022-01-30 18:22:00|13694.4|13574.4|13694.55|13574.55|13694.55|13574.55|13694.03|13574.03|8
1643566930000|2022-01-30 18:22:10|13694.64|13574.64|13694.88|13574.88|13695.07|13575.07|13694.64|13574.64|9
1643566940000|2022-01-30 18:22:20|13694.94|13574.94|13696.15|13576.15|13696.15|13576.15|13694.94|13574.94|9
1643566950000|2022-01-30 18:22:30|13697.27|13577.27|13703.17|13583.17|13703.17|13583.17|13697.27|13577.27|10
1643566960000|2022-01-30 18:22:40|13703.94|13583.94|13705.33|13585.33|13705.41|13585.41|13703.94|13583.94|9
1643566970000|2022-01-30 18:22:50|13705.25|13585.25|13706.87|13586.87|13706.87|13586.87|13705.23|13585.23|10
1643566980000|2022-01-30 18:23:00|13706.84|13586.84|13707.54|13587.54|13707.54|13587.54|13706.83|13586.83|8
1643566990000|2022-01-30 18:23:10|13707.69|13587.69|13705.91|13585.91|13707.79|13587.79|13705.82|13585.82|10
1643567000000|2022-01-30 18:23:20|13705.76|13585.76|13704.91|13584.91|13706.21|13586.21|13704.8|13584.8|9
1643567010000|2022-01-30 18:23:30|13705.17|13585.17|13705.82|13585.82|13705.82|13585.82|13705|13585|9
1643567020000|2022-01-30 18:23:40|13705.85|13585.85|13705.38|13585.38|13706.05|13586.05|13705.34|13585.34|8
1643567030000|2022-01-30 18:23:50|13705.6|13585.6|13706.14|13586.14|13706.14|13586.14|13705.6|13585.6|7
1643567040000|2022-01-30 18:24:00|13705.87|13585.87|13704.85|13584.85|13706.07|13586.07|13704.85|13584.85|10
1643567050000|2022-01-30 18:24:10|13704.05|13584.05|13701.64|13581.64|13704.05|13584.05|13701.64|13581.64|10
1643567060000|2022-01-30 18:24:20|13701.83|13581.83|13700.68|13580.68|13701.83|13581.83|13700.65|13580.65|8
1643567070000|2022-01-30 18:24:30|13700.61|13580.61|13700.48|13580.48|13700.63|13580.63|13700.44|13580.44|7
1643567080000|2022-01-30 18:24:40|13700.61|13580.61|13700.63|13580.63|13700.82|13580.82|13700.2|13580.2|7
1643567090000|2022-01-30 18:24:50|13700.51|13580.51|13698.17|13578.17|13700.51|13580.51|13698.17|13578.17|10
1643567100000|2022-01-30 18:25:00|13698.32|13578.32|13697.39|13577.39|13698.32|13578.32|13697.39|13577.39|9
1643567110000|2022-01-30 18:25:10|13697.35|13577.35|13697.66|13577.66|13697.66|13577.66|13696.72|13576.72|8
1643567120000|2022-01-30 18:25:20|13697.6|13577.6|13696.93|13576.93|13697.6|13577.6|13696.93|13576.93|9
1643567130000|2022-01-30 18:25:30|13696.83|13576.83|13698.34|13578.34|13698.34|13578.34|13696.83|13576.83|10
1643567140000|2022-01-30 18:25:40|13698.49|13578.49|13698.61|13578.61|13699.18|13579.18|13698.49|13578.49|8
1643567150000|2022-01-30 18:25:50|13698.51|13578.51|13698.93|13578.93|13698.93|13578.93|13698.51|13578.51|9
1643567160000|2022-01-30 18:26:00|13698.89|13578.89|13699.03|13579.03|13699.3|13579.3|13698.86|13578.86|9
1643567170000|2022-01-30 18:26:10|13699.09|13579.09|13699.25|13579.25|13699.25|13579.25|13698.98|13578.98|8
1643567180000|2022-01-30 18:26:20|13699.4|13579.4|13700.61|13580.61|13700.61|13580.61|13699.4|13579.4|8
1643567190000|2022-01-30 18:26:30|13700.69|13580.69|13701.21|13581.21|13701.21|13581.21|13700.68|13580.68|9
1643567200000|2022-01-30 18:26:40|13701.16|13581.16|13698.97|13578.97|13701.16|13581.16|13698.97|13578.97|6
1643567210000|2022-01-30 18:26:50|13698.88|13578.88|13696.76|13576.76|13698.88|13578.88|13696.37|13576.37|10
1643567220000|2022-01-30 18:27:00|13696.89|13576.89|13696.75|13576.75|13696.95|13576.95|13696.68|13576.68|8
1643567230000|2022-01-30 18:27:10|13696.73|13576.73|13696.3|13576.3|13696.77|13576.77|13696.3|13576.3|6
1643567240000|2022-01-30 18:27:20|13696.15|13576.15|13698.49|13578.49|13698.49|13578.49|13696.05|13576.05|10
1643567250000|2022-01-30 18:27:30|13699.4|13579.4|13700.84|13580.84|13701.03|13581.03|13699.31|13579.31|9
1643567260000|2022-01-30 18:27:40|13700.64|13580.64|13699.6|13579.6|13700.64|13580.64|13699.6|13579.6|8
1643567270000|2022-01-30 18:27:50|13699.73|13579.73|13698.22|13578.22|13699.73|13579.73|13697.92|13577.92|9
1643567280000|2022-01-30 18:28:00|13697.89|13577.89|13696.29|13576.29|13697.89|13577.89|13696.29|13576.29|10
1643567290000|2022-01-30 18:28:10|13696.26|13576.26|13696.21|13576.21|13696.4|13576.4|13696.07|13576.07|9
1643567300000|2022-01-30 18:28:20|13696.25|13576.25|13695.73|13575.73|13696.25|13576.25|13695.71|13575.71|9
1643567310000|2022-01-30 18:28:30|13695.68|13575.68|13694.22|13574.22|13695.68|13575.68|13694.21|13574.21|9
1643567320000|2022-01-30 18:28:40|13693.91|13573.91|13696.73|13576.73|13696.73|13576.73|13693.91|13573.91|10
1643567330000|2022-01-30 18:28:50|13696.71|13576.71|13695.66|13575.66|13696.8|13576.8|13695.66|13575.66|10
1643567340000|2022-01-30 18:29:00|13695.26|13575.26|13695.64|13575.64|13695.64|13575.64|13694.89|13574.89|10
1643567350000|2022-01-30 18:29:10|13695.37|13575.37|13696.17|13576.17|13696.17|13576.17|13695.37|13575.37|7
1643567360000|2022-01-30 18:29:20|13696.18|13576.18|13696.17|13576.17|13696.24|13576.24|13695.96|13575.96|9
1643567370000|2022-01-30 18:29:30|13696.37|13576.37|13694.54|13574.54|13696.41|13576.41|13694.54|13574.54|10
1643567380000|2022-01-30 18:29:40|13694.31|13574.31|13693.78|13573.78|13694.31|13574.31|13693.78|13573.78|7
1643567390000|2022-01-30 18:29:50|13693.8|13573.8|13696.41|13576.41|13696.41|13576.41|13693.27|13573.27|8
1643567400000|2022-01-30 18:30:00|13696.71|13576.71|13695.96|13575.96|13696.71|13576.71|13695.96|13575.96|10
1643567410000|2022-01-30 18:30:10|13695.74|13575.74|13695.01|13575.01|13695.75|13575.75|13695.01|13575.01|9
1643567420000|2022-01-30 18:30:20|13694.96|13574.96|13696.72|13576.72|13696.99|13576.99|13694.96|13574.96|10
1643567430000|2022-01-30 18:30:30|13696.76|13576.76|13698.3|13578.3|13699.5|13579.5|13696.76|13576.76|10
1643567440000|2022-01-30 18:30:40|13698.45|13578.45|13698.39|13578.39|13698.45|13578.45|13696.79|13576.79|10
1643567450000|2022-01-30 18:30:50|13697.7|13577.7|13695.51|13575.51|13698.22|13578.22|13695.51|13575.51|10
1643567460000|2022-01-30 18:31:00|13695.87|13575.87|13694.91|13574.91|13696.38|13576.38|13694.91|13574.91|10
1643567470000|2022-01-30 18:31:10|13694.21|13574.21|13694.99|13574.99|13694.99|13574.99|13693.79|13573.79|8
1643567480000|2022-01-30 18:31:20|13695.39|13575.39|13694.26|13574.26|13695.66|13575.66|13694.26|13574.26|10
1643567490000|2022-01-30 18:31:30|13694.05|13574.05|13694.3|13574.3|13694.37|13574.37|13693.86|13573.86|9
1643567500000|2022-01-30 18:31:40|13694.19|13574.19|13694.37|13574.37|13694.44|13574.44|13694.06|13574.06|9
1643567510000|2022-01-30 18:31:50|13694.4|13574.4|13693.84|13573.84|13694.4|13574.4|13693.7|13573.7|10
1643567520000|2022-01-30 18:32:00|13693.87|13573.87|13692.81|13572.81|13693.95|13573.95|13692.81|13572.81|10
1643567530000|2022-01-30 18:32:10|13692.78|13572.78|13692.06|13572.06|13692.87|13572.87|13691.87|13571.87|10
1643567540000|2022-01-30 18:32:20|13692.01|13572.01|13692.07|13572.07|13692.41|13572.41|13692.01|13572.01|6
1643567550000|2022-01-30 18:32:30|13692.03|13572.03|13691.3|13571.3|13692.03|13572.03|13691.3|13571.3|8
1643567560000|2022-01-30 18:32:40|13690.97|13570.97|13689.89|13569.89|13690.98|13570.98|13689.89|13569.89|10
1643567570000|2022-01-30 18:32:50|13689.94|13569.94|13689.38|13569.38|13690.15|13570.15|13689.26|13569.26|10
1643567580000|2022-01-30 18:33:00|13689.4|13569.4|13688.99|13568.99|13689.46|13569.46|13688.99|13568.99|8
1643567590000|2022-01-30 18:33:10|13689.21|13569.21|13688.95|13568.95|13689.32|13569.32|13688.95|13568.95|9
1643567600000|2022-01-30 18:33:20|13688.94|13568.94|13688.59|13568.59|13688.94|13568.94|13688.59|13568.59|8
1643567610000|2022-01-30 18:33:30|13688.6|13568.6|13687.56|13567.56|13688.6|13568.6|13687.51|13567.51|8
1643567620000|2022-01-30 18:33:40|13687.58|13567.58|13688.61|13568.61|13688.81|13568.81|13687.58|13567.58|9
1643567630000|2022-01-30 18:33:50|13688.78|13568.78|13689.37|13569.37|13689.37|13569.37|13688.78|13568.78|8
1643567640000|2022-01-30 18:34:00|13689.55|13569.55|13689.67|13569.67|13689.88|13569.88|13689.55|13569.55|8
1643567650000|2022-01-30 18:34:10|13689.64|13569.64|13689.57|13569.57|13689.72|13569.72|13689.47|13569.47|8
1643567660000|2022-01-30 18:34:20|13689.91|13569.91|13683.3|13563.3|13689.91|13569.91|13683.3|13563.3|10
1643567670000|2022-01-30 18:34:30|13682.61|13562.61|13681.49|13561.49|13682.63|13562.63|13681.49|13561.49|8
1643567680000|2022-01-30 18:34:40|13681.36|13561.36|13680.48|13560.48|13681.43|13561.43|13680.48|13560.48|9
1643567690000|2022-01-30 18:34:50|13680.42|13560.42|13676.43|13556.43|13680.42|13560.42|13676.43|13556.43|9
1643567700000|2022-01-30 18:35:00|13676.38|13556.38|13675.43|13555.43|13676.38|13556.38|13675.41|13555.41|9
1643567710000|2022-01-30 18:35:10|13675.42|13555.42|13674.8|13554.8|13675.7|13555.7|13674.75|13554.75|10
1643567720000|2022-01-30 18:35:20|13674.88|13554.88|13674.24|13554.24|13674.88|13554.88|13674.24|13554.24|8
1643567730000|2022-01-30 18:35:30|13674.21|13554.21|13672.34|13552.34|13674.21|13554.21|13672.34|13552.34|9
1643567740000|2022-01-30 18:35:40|13671.95|13551.95|13671.49|13551.49|13671.98|13551.98|13671.49|13551.49|7
1643567750000|2022-01-30 18:35:50|13671.39|13551.39|13671|13551|13671.6|13551.6|13670.83|13550.83|9
1643567760000|2022-01-30 18:36:00|13671.04|13551.04|13667.65|13547.65|13671.04|13551.04|13667.65|13547.65|9
1643567770000|2022-01-30 18:36:10|13667.72|13547.72|13667.35|13547.35|13667.72|13547.72|13666.98|13546.98|9
1643567780000|2022-01-30 18:36:20|13667.31|13547.31|13667.43|13547.43|13667.51|13547.51|13667.31|13547.31|9
1643567790000|2022-01-30 18:36:30|13667.57|13547.57|13667.09|13547.09|13667.57|13547.57|13667.04|13547.04|10
1643567800000|2022-01-30 18:36:40|13666.61|13546.61|13665|13545|13666.82|13546.82|13665|13545|10
1643567810000|2022-01-30 18:36:50|13664.15|13544.15|13667.21|13547.21|13667.21|13547.21|13664.15|13544.15|10
1643567820000|2022-01-30 18:37:00|13667.26|13547.26|13666.79|13546.79|13667.31|13547.31|13666.47|13546.47|9
1643567830000|2022-01-30 18:37:10|13666.61|13546.61|13666.98|13546.98|13666.98|13546.98|13666.08|13546.08|10
1643567840000|2022-01-30 18:37:20|13666.81|13546.81|13667.34|13547.34|13667.46|13547.46|13666.8|13546.8|8
1643567850000|2022-01-30 18:37:30|13667.3|13547.3|13666.5|13546.5|13667.5|13547.5|13666.5|13546.5|9
1643567860000|2022-01-30 18:37:40|13666.39|13546.39|13663.64|13543.64|13666.39|13546.39|13663.64|13543.64|10
1643567870000|2022-01-30 18:37:50|13663.52|13543.52|13662.61|13542.61|13663.52|13543.52|13662.24|13542.24|10
1643567880000|2022-01-30 18:38:00|13662.27|13542.27|13661.16|13541.16|13662.27|13542.27|13661.1|13541.1|10
1643567890000|2022-01-30 18:38:10|13661.23|13541.23|13660.47|13540.47|13661.23|13541.23|13660.47|13540.47|8
1643567900000|2022-01-30 18:38:20|13660.37|13540.37|13659.23|13539.23|13660.37|13540.37|13659.23|13539.23|8
1643567910000|2022-01-30 18:38:30|13658.93|13538.93|13657.49|13537.49|13658.93|13538.93|13657.02|13537.02|10
1643567920000|2022-01-30 18:38:40|13657.45|13537.45|13655.72|13535.72|13657.6|13537.6|13655.72|13535.72|9
1643567930000|2022-01-30 18:38:50|13655.86|13535.86|13655.47|13535.47|13655.86|13535.86|13655.42|13535.42|10
1643567940000|2022-01-30 18:39:00|13655.64|13535.64|13654.89|13534.89|13655.64|13535.64|13654.89|13534.89|10
1643567950000|2022-01-30 18:39:10|13654.98|13534.98|13655.45|13535.45|13655.45|13535.45|13654.98|13534.98|7
1643567960000|2022-01-30 18:39:20|13655.5|13535.5|13655.32|13535.32|13655.5|13535.5|13655.14|13535.14|10
1643567970000|2022-01-30 18:39:30|13655.28|13535.28|13654.94|13534.94|13655.28|13535.28|13654.64|13534.64|9
1643567980000|2022-01-30 18:39:40|13654.93|13534.93|13653.83|13533.83|13654.93|13534.93|13653.74|13533.74|7
1643567990000|2022-01-30 18:39:50|13653.72|13533.72|13653.84|13533.84|13654.05|13534.05|13653.64|13533.64|10
1643568000000|2022-01-30 18:40:00|13653.58|13533.58|13654.11|13534.11|13654.35|13534.35|13653.58|13533.58|10
1643568010000|2022-01-30 18:40:10|13654.08|13534.08|13654.81|13534.81|13654.81|13534.81|13653.86|13533.86|10
1643568020000|2022-01-30 18:40:20|13654.07|13534.07|13653.71|13533.71|13654.07|13534.07|13653.68|13533.68|10
1643568030000|2022-01-30 18:40:30|13654.39|13534.39|13655.27|13535.27|13655.27|13535.27|13654.29|13534.29|10
1643568040000|2022-01-30 18:40:40|13655.51|13535.51|13658.29|13538.29|13658.29|13538.29|13655.51|13535.51|10
1643568050000|2022-01-30 18:40:50|13658.1|13538.1|13658.8|13538.8|13658.99|13538.99|13658.1|13538.1|9
1643568060000|2022-01-30 18:41:00|13658.83|13538.83|13659.23|13539.23|13659.76|13539.76|13658.83|13538.83|10
1643568070000|2022-01-30 18:41:10|13659.22|13539.22|13659|13539|13659.46|13539.46|13658.84|13538.84|9
1643568080000|2022-01-30 18:41:20|13659.11|13539.11|13659.93|13539.93|13660.36|13540.36|13659.09|13539.09|9
1643568090000|2022-01-30 18:41:30|13659.76|13539.76|13658.93|13538.93|13659.79|13539.79|13658.93|13538.93|8
1643568100000|2022-01-30 18:41:40|13658.87|13538.87|13658.29|13538.29|13658.87|13538.87|13658.26|13538.26|10
1643568110000|2022-01-30 18:41:50|13658.34|13538.34|13658.49|13538.49|13658.77|13538.77|13658.34|13538.34|9
1643568120000|2022-01-30 18:42:00|13658.24|13538.24|13658.26|13538.26|13658.37|13538.37|13658.2|13538.2|9
1643568130000|2022-01-30 18:42:10|13658.01|13538.01|13657.9|13537.9|13658.07|13538.07|13657.81|13537.81|10
1643568140000|2022-01-30 18:42:20|13657.91|13537.91|13657.8|13537.8|13657.95|13537.95|13657.53|13537.53|10
1643568150000|2022-01-30 18:42:30|13657.78|13537.78|13657.4|13537.4|13657.86|13537.86|13657.4|13537.4|10
1643568160000|2022-01-30 18:42:40|13657.37|13537.37|13657.24|13537.24|13657.41|13537.41|13657.24|13537.24|8
1643568170000|2022-01-30 18:42:50|13657.19|13537.19|13657.27|13537.27|13657.27|13537.27|13656.82|13536.82|8
1643568180000|2022-01-30 18:43:00|13656.9|13536.9|13656.55|13536.55|13657.13|13537.13|13656.54|13536.54|7
1643568190000|2022-01-30 18:43:10|13656.53|13536.53|13656.38|13536.38|13656.53|13536.53|13655.79|13535.79|10
1643568200000|2022-01-30 18:43:20|13656.32|13536.32|13656.61|13536.61|13656.73|13536.73|13656.21|13536.21|8
1643568210000|2022-01-30 18:43:30|13656.58|13536.58|13653.57|13533.57|13656.59|13536.59|13653.57|13533.57|7
1643568220000|2022-01-30 18:43:40|13653.52|13533.52|13652.32|13532.32|13653.52|13533.52|13652.32|13532.32|9
1643568230000|2022-01-30 18:43:50|13652.29|13532.29|13652.79|13532.79|13652.79|13532.79|13652.04|13532.04|9
1643568240000|2022-01-30 18:44:00|13653.05|13533.05|13652.72|13532.72|13653.19|13533.19|13652.7|13532.7|8
1643568250000|2022-01-30 18:44:10|13652.75|13532.75|13654.08|13534.08|13654.08|13534.08|13652.7|13532.7|10
1643568260000|2022-01-30 18:44:20|13654.28|13534.28|13655.33|13535.33|13655.33|13535.33|13654.28|13534.28|8
1643568270000|2022-01-30 18:44:30|13655.39|13535.39|13655.61|13535.61|13656.02|13536.02|13655.39|13535.39|9
1643568280000|2022-01-30 18:44:40|13655.49|13535.49|13654.36|13534.36|13655.5|13535.5|13654.36|13534.36|8
1643568290000|2022-01-30 18:44:50|13654.55|13534.55|13654.47|13534.47|13654.66|13534.66|13654.33|13534.33|8
1643568300000|2022-01-30 18:45:00|13654.44|13534.44|13653.65|13533.65|13654.47|13534.47|13653.39|13533.39|9
1643568310000|2022-01-30 18:45:10|13653.68|13533.68|13652.81|13532.81|13653.87|13533.87|13652.81|13532.81|9
1643568320000|2022-01-30 18:45:20|13653.08|13533.08|13653.49|13533.49|13653.49|13533.49|13652.87|13532.87|10
1643568330000|2022-01-30 18:45:30|13653.36|13533.36|13653.77|13533.77|13653.91|13533.91|13653.27|13533.27|9
1643568340000|2022-01-30 18:45:40|13653.84|13533.84|13653.82|13533.82|13653.97|13533.97|13653.78|13533.78|9
1643568350000|2022-01-30 18:45:50|13653.81|13533.81|13653.63|13533.63|13653.81|13533.81|13653.53|13533.53|9
1643568360000|2022-01-30 18:46:00|13653.65|13533.65|13654.57|13534.57|13654.64|13534.64|13653.65|13533.65|9
1643568370000|2022-01-30 18:46:10|13654.94|13534.94|13654.42|13534.42|13654.94|13534.94|13654.37|13534.37|8
1643568380000|2022-01-30 18:46:20|13653.78|13533.78|13654.91|13534.91|13654.91|13534.91|13653.7|13533.7|10
1643568390000|2022-01-30 18:46:30|13655.06|13535.06|13656.26|13536.26|13656.26|13536.26|13655.06|13535.06|10
1643568400000|2022-01-30 18:46:40|13656.52|13536.52|13656.97|13536.97|13657.46|13537.46|13656.52|13536.52|9
1643568410000|2022-01-30 18:46:50|13656.64|13536.64|13656.5|13536.5|13656.82|13536.82|13656.42|13536.42|10
1643568420000|2022-01-30 18:47:00|13656.62|13536.62|13656.85|13536.85|13657.14|13537.14|13656.62|13536.62|10
1643568430000|2022-01-30 18:47:10|13656.87|13536.87|13657.03|13537.03|13657.03|13537.03|13656.76|13536.76|7
1643568440000|2022-01-30 18:47:20|13657|13537|13656.87|13536.87|13657|13537|13656.84|13536.84|7
1643568450000|2022-01-30 18:47:30|13656.88|13536.88|13657.34|13537.34|13657.45|13537.45|13656.8|13536.8|8
1643568460000|2022-01-30 18:47:40|13657.3|13537.3|13657.42|13537.42|13657.62|13537.62|13657.15|13537.15|9
1643568470000|2022-01-30 18:47:50|13657.23|13537.23|13656.55|13536.55|13657.23|13537.23|13656.55|13536.55|8
1643568480000|2022-01-30 18:48:00|13656.46|13536.46|13656.71|13536.71|13656.71|13536.71|13656.42|13536.42|9
1643568490000|2022-01-30 18:48:10|13656.78|13536.78|13656.43|13536.43|13656.78|13536.78|13656.25|13536.25|9
1643568500000|2022-01-30 18:48:20|13656.65|13536.65|13656.03|13536.03|13656.87|13536.87|13655.83|13535.83|9
1643568510000|2022-01-30 18:48:30|13656.05|13536.05|13655.72|13535.72|13656.05|13536.05|13655.72|13535.72|8
1643568520000|2022-01-30 18:48:40|13655.56|13535.56|13655|13535|13655.65|13535.65|13655|13535|9
1643568530000|2022-01-30 18:48:50|13655.28|13535.28|13655.28|13535.28|13655.38|13535.38|13655.19|13535.19|10
1643568540000|2022-01-30 18:49:00|13655.29|13535.29|13657.07|13537.07|13657.07|13537.07|13655.07|13535.07|8
1643568550000|2022-01-30 18:49:10|13657.18|13537.18|13657.57|13537.57|13657.57|13537.57|13656.85|13536.85|10
1643568560000|2022-01-30 18:49:20|13657.65|13537.65|13659.65|13539.65|13659.7|13539.7|13657.5|13537.5|9
1643568570000|2022-01-30 18:49:30|13659.06|13539.06|13660.83|13540.83|13660.83|13540.83|13659.06|13539.06|6
1643568580000|2022-01-30 18:49:40|13660.84|13540.84|13662.44|13542.44|13662.47|13542.47|13660.84|13540.84|10
1643568590000|2022-01-30 18:49:50|13662.47|13542.47|13661.46|13541.46|13662.49|13542.49|13661.46|13541.46|10
1643568600000|2022-01-30 18:50:00|13661.33|13541.33|13661.11|13541.11|13661.58|13541.58|13661.11|13541.11|8
1643568610000|2022-01-30 18:50:10|13660.97|13540.97|13663.47|13543.47|13663.47|13543.47|13660.97|13540.97|7
1643568620000|2022-01-30 18:50:20|13663.46|13543.46|13666.03|13546.03|13666.03|13546.03|13663.46|13543.46|10
1643568630000|2022-01-30 18:50:30|13666.15|13546.15|13665.14|13545.14|13666.29|13546.29|13665.14|13545.14|10
1643568640000|2022-01-30 18:50:40|13665.01|13545.01|13664.52|13544.52|13665.01|13545.01|13664.41|13544.41|10
1643568650000|2022-01-30 18:50:50|13664.63|13544.63|13664.41|13544.41|13665|13545|13664.41|13544.41|10
1643568660000|2022-01-30 18:51:00|13664.54|13544.54|13663.43|13543.43|13664.9|13544.9|13663.43|13543.43|8
1643568670000|2022-01-30 18:51:10|13663.42|13543.42|13662.01|13542.01|13663.42|13543.42|13662.01|13542.01|10
1643568680000|2022-01-30 18:51:20|13661.56|13541.56|13659.68|13539.68|13661.56|13541.56|13659.68|13539.68|9
1643568690000|2022-01-30 18:51:30|13659.52|13539.52|13659.48|13539.48|13659.52|13539.52|13659.31|13539.31|10
1643568700000|2022-01-30 18:51:40|13659.45|13539.45|13660.81|13540.81|13660.96|13540.96|13659.45|13539.45|7
1643568710000|2022-01-30 18:51:50|13660.8|13540.8|13659.34|13539.34|13660.82|13540.82|13659.34|13539.34|10
1643568720000|2022-01-30 18:52:00|13659.22|13539.22|13655.54|13535.54|13659.22|13539.22|13655.26|13535.26|10
1643568730000|2022-01-30 18:52:10|13655.47|13535.47|13651.2|13531.2|13655.47|13535.47|13651.2|13531.2|10
1643568740000|2022-01-30 18:52:20|13651.1|13531.1|13648.11|13528.11|13651.1|13531.1|13648.11|13528.11|10
1643568750000|2022-01-30 18:52:30|13646.92|13526.92|13644.51|13524.51|13646.92|13526.92|13644.51|13524.51|8
1643568760000|2022-01-30 18:52:40|13644.54|13524.54|13644.68|13524.68|13644.68|13524.68|13644.34|13524.34|9
1643568770000|2022-01-30 18:52:50|13644.45|13524.45|13644.76|13524.76|13645.08|13525.08|13644.45|13524.45|10
1643568780000|2022-01-30 18:53:00|13644.68|13524.68|13644.81|13524.81|13644.81|13524.81|13644.31|13524.31|9
1643568790000|2022-01-30 18:53:10|13644.77|13524.77|13644.41|13524.41|13644.96|13524.96|13644.41|13524.41|10
1643568800000|2022-01-30 18:53:20|13644.42|13524.42|13643.28|13523.28|13644.42|13524.42|13643.23|13523.23|9
1643568810000|2022-01-30 18:53:30|13643.2|13523.2|13643.35|13523.35|13643.35|13523.35|13642.83|13522.83|9
1643568820000|2022-01-30 18:53:40|13642.29|13522.29|13639.85|13519.85|13642.29|13522.29|13639.8|13519.8|10
1643568830000|2022-01-30 18:53:50|13639.89|13519.89|13640.39|13520.39|13640.44|13520.44|13639.89|13519.89|7
1643568840000|2022-01-30 18:54:00|13640.41|13520.41|13640.86|13520.86|13640.86|13520.86|13639.96|13519.96|9
1643568850000|2022-01-30 18:54:10|13640.81|13520.81|13641.74|13521.74|13641.74|13521.74|13640.73|13520.73|10
1643568860000|2022-01-30 18:54:20|13641.75|13521.75|13640.29|13520.29|13641.78|13521.78|13640.29|13520.29|9
1643568870000|2022-01-30 18:54:30|13640.39|13520.39|13639.87|13519.87|13640.52|13520.52|13639.87|13519.87|10
1643568880000|2022-01-30 18:54:40|13639.86|13519.86|13637.74|13517.74|13639.86|13519.86|13637.72|13517.72|10
1643568890000|2022-01-30 18:54:50|13637.77|13517.77|13636.29|13516.29|13637.77|13517.77|13636.29|13516.29|9
1643568900000|2022-01-30 18:55:00|13636.23|13516.23|13635.86|13515.86|13636.23|13516.23|13635.68|13515.68|9
1643568910000|2022-01-30 18:55:10|13635.94|13515.94|13636.21|13516.21|13636.26|13516.26|13635.57|13515.57|10
1643568920000|2022-01-30 18:55:20|13636.06|13516.06|13636.3|13516.3|13636.3|13516.3|13636.06|13516.06|8
1643568930000|2022-01-30 18:55:30|13636.28|13516.28|13639.79|13519.79|13639.79|13519.79|13636.28|13516.28|8
1643568940000|2022-01-30 18:55:40|13640.1|13520.1|13642.58|13522.58|13642.69|13522.69|13640.1|13520.1|10
1643568950000|2022-01-30 18:55:50|13642.74|13522.74|13642.04|13522.04|13642.94|13522.94|13642.04|13522.04|10
1643568960000|2022-01-30 18:56:00|13642.28|13522.28|13640.93|13520.93|13642.3|13522.3|13640.93|13520.93|8
1643568970000|2022-01-30 18:56:10|13640.87|13520.87|13641.16|13521.16|13641.16|13521.16|13640.56|13520.56|9
1643568980000|2022-01-30 18:56:20|13641.26|13521.26|13640.82|13520.82|13641.26|13521.26|13640.82|13520.82|9
1643568990000|2022-01-30 18:56:30|13640.94|13520.94|13640.23|13520.23|13640.94|13520.94|13639.97|13519.97|9
1643569000000|2022-01-30 18:56:40|13640.43|13520.43|13638.26|13518.26|13640.43|13520.43|13638.26|13518.26|9
1643569010000|2022-01-30 18:56:50|13638.14|13518.14|13638.39|13518.39|13638.39|13518.39|13638.08|13518.08|10
1643569020000|2022-01-30 18:57:00|13638.5|13518.5|13640.22|13520.22|13640.22|13520.22|13638.5|13518.5|10
1643569030000|2022-01-30 18:57:10|13640.33|13520.33|13640.31|13520.31|13640.43|13520.43|13640.13|13520.13|9
1643569040000|2022-01-30 18:57:20|13640.25|13520.25|13640.93|13520.93|13640.99|13520.99|13640.25|13520.25|10
1643569050000|2022-01-30 18:57:30|13641.11|13521.11|13640.97|13520.97|13641.16|13521.16|13640.66|13520.66|9
1643569060000|2022-01-30 18:57:40|13640.78|13520.78|13640.33|13520.33|13640.78|13520.78|13640.25|13520.25|10
1643569070000|2022-01-30 18:57:50|13640.31|13520.31|13638.72|13518.72|13640.8|13520.8|13638.72|13518.72|10
1643569080000|2022-01-30 18:58:00|13638.8|13518.8|13637.89|13517.89|13638.8|13518.8|13637.89|13517.89|10
1643569090000|2022-01-30 18:58:10|13637.63|13517.63|13638.78|13518.78|13638.95|13518.95|13637.55|13517.55|10
1643569100000|2022-01-30 18:58:20|13638.98|13518.98|13639.6|13519.6|13639.6|13519.6|13638.74|13518.74|10
1643569110000|2022-01-30 18:58:30|13639.52|13519.52|13639.75|13519.75|13639.84|13519.84|13639.18|13519.18|10
1643569120000|2022-01-30 18:58:40|13639.78|13519.78|13640.47|13520.47|13640.47|13520.47|13639.78|13519.78|10
1643569130000|2022-01-30 18:58:50|13640.48|13520.48|13640.13|13520.13|13640.48|13520.48|13639.72|13519.72|10
1643569140000|2022-01-30 18:59:00|13640.1|13520.1|13640.64|13520.64|13640.64|13520.64|13640.03|13520.03|10
1643569150000|2022-01-30 18:59:10|13640.62|13520.62|13640.27|13520.27|13640.62|13520.62|13640.27|13520.27|9
1643569160000|2022-01-30 18:59:20|13640.21|13520.21|13639.81|13519.81|13640.25|13520.25|13639.81|13519.81|9
1643569170000|2022-01-30 18:59:30|13639.8|13519.8|13639.98|13519.98|13640.05|13520.05|13639.77|13519.77|9
1643569180000|2022-01-30 18:59:40|13639.97|13519.97|13640.27|13520.27|13640.28|13520.28|13639.86|13519.86|9
1643569190000|2022-01-30 18:59:50|13640.22|13520.22|13639.71|13519.71|13640.29|13520.29|13639.71|13519.71|10
1643569200000|2022-01-30 19:00:00|13639.46|13519.46|13638.8|13518.8|13639.46|13519.46|13638.76|13518.76|8
1643569210000|2022-01-30 19:00:10|13638.68|13518.68|13639.36|13519.36|13639.36|13519.36|13638.68|13518.68|10
1643569220000|2022-01-30 19:00:20|13638.57|13518.57|13638.58|13518.58|13638.83|13518.83|13638.4|13518.4|9
1643569230000|2022-01-30 19:00:30|13638.57|13518.57|13638.3|13518.3|13638.57|13518.57|13638.16|13518.16|10
1643569240000|2022-01-30 19:00:40|13638.17|13518.17|13635.26|13515.26|13638.17|13518.17|13635.26|13515.26|10
1643569250000|2022-01-30 19:00:50|13634.86|13514.86|13633.52|13513.52|13634.86|13514.86|13633.52|13513.52|8
1643569260000|2022-01-30 19:01:00|13633.36|13513.36|13633.23|13513.23|13633.38|13513.38|13632.83|13512.83|10
1643569270000|2022-01-30 19:01:10|13633.24|13513.24|13633.64|13513.64|13633.64|13513.64|13632.84|13512.84|9
1643569280000|2022-01-30 19:01:20|13633.65|13513.65|13633.85|13513.85|13634.24|13514.24|13633.47|13513.47|8
1643569290000|2022-01-30 19:01:30|13633.96|13513.96|13631.5|13511.5|13633.96|13513.96|13631.5|13511.5|10
1643569300000|2022-01-30 19:01:40|13631.24|13511.24|13631.61|13511.61|13631.8|13511.8|13631.18|13511.18|10
1643569310000|2022-01-30 19:01:50|13631.64|13511.64|13631.31|13511.31|13631.99|13511.99|13631.31|13511.31|9
1643569320000|2022-01-30 19:02:00|13630.94|13510.94|13628.32|13508.32|13630.94|13510.94|13628.32|13508.32|8
1643569330000|2022-01-30 19:02:10|13628.09|13508.09|13627.7|13507.7|13628.09|13508.09|13627.58|13507.58|5
1643569340000|2022-01-30 19:02:20|13627.68|13507.68|13626.62|13506.62|13627.68|13507.68|13626.62|13506.62|8
1643569350000|2022-01-30 19:02:30|13626.21|13506.21|13625.87|13505.87|13626.25|13506.25|13625.87|13505.87|8
1643569360000|2022-01-30 19:02:40|13625.79|13505.79|13625.86|13505.86|13626.24|13506.24|13625.79|13505.79|9
1643569370000|2022-01-30 19:02:50|13626.01|13506.01|13626.08|13506.08|13626.14|13506.14|13625.97|13505.97|9
1643569380000|2022-01-30 19:03:00|13626.14|13506.14|13625.96|13505.96|13626.24|13506.24|13625.96|13505.96|9
1643569390000|2022-01-30 19:03:10|13625.98|13505.98|13625.52|13505.52|13625.98|13505.98|13625.25|13505.25|9
1643569400000|2022-01-30 19:03:20|13625.43|13505.43|13624.67|13504.67|13625.44|13505.44|13624.55|13504.55|10
1643569410000|2022-01-30 19:03:30|13624.86|13504.86|13624.21|13504.21|13625.46|13505.46|13624.21|13504.21|10
1643569420000|2022-01-30 19:03:40|13624.09|13504.09|13622.98|13502.98|13624.09|13504.09|13622.96|13502.96|9
1643569430000|2022-01-30 19:03:50|13623.03|13503.03|13622.27|13502.27|13623.03|13503.03|13622.27|13502.27|7
1643569440000|2022-01-30 19:04:00|13622.16|13502.16|13621.67|13501.67|13622.16|13502.16|13621.67|13501.67|6
1643569450000|2022-01-30 19:04:10|13621.6|13501.6|13618.47|13498.47|13621.7|13501.7|13618.47|13498.47|9
1643569460000|2022-01-30 19:04:20|13618.24|13498.24|13613.83|13493.83|13618.24|13498.24|13613.83|13493.83|10
1643569470000|2022-01-30 19:04:30|13612.82|13492.82|13610.38|13490.38|13612.84|13492.84|13610.18|13490.18|9
1643569480000|2022-01-30 19:04:40|13610.35|13490.35|13611.1|13491.1|13611.1|13491.1|13610.15|13490.15|10
1643569490000|2022-01-30 19:04:50|13611.19|13491.19|13611.6|13491.6|13611.64|13491.64|13611.19|13491.19|10
1643569500000|2022-01-30 19:05:00|13611.64|13491.64|13611.2|13491.2|13611.88|13491.88|13611.2|13491.2|10
1643569510000|2022-01-30 19:05:10|13611.21|13491.21|13608.6|13488.6|13611.21|13491.21|13608.6|13488.6|10
1643569520000|2022-01-30 19:05:20|13608.66|13488.66|13604|13484|13608.66|13488.66|13603.85|13483.85|10
1643569530000|2022-01-30 19:05:30|13603.59|13483.59|13603.47|13483.47|13604.39|13484.39|13603.47|13483.47|10
1643569540000|2022-01-30 19:05:40|13603.28|13483.28|13602.23|13482.23|13603.37|13483.37|13602.07|13482.07|10
1643569550000|2022-01-30 19:05:50|13602.36|13482.36|13600.89|13480.89|13602.36|13482.36|13600.59|13480.59|10
1643569560000|2022-01-30 19:06:00|13600.72|13480.72|13597.55|13477.55|13600.72|13480.72|13597.38|13477.38|9
1643569570000|2022-01-30 19:06:10|13597.08|13477.08|13581.33|13461.33|13597.08|13477.08|13581.2|13461.2|10
1643569580000|2022-01-30 19:06:20|13580.16|13460.16|13572.41|13452.41|13580.16|13460.16|13572.25|13452.25|10
1643569590000|2022-01-30 19:06:30|13572.09|13452.09|13567.45|13447.45|13572.09|13452.09|13567.45|13447.45|10
1643569600000|2022-01-30 19:06:40|13568.31|13448.31|13569.53|13449.53|13569.61|13449.61|13568.2|13448.2|10
1643569610000|2022-01-30 19:06:50|13569.8|13449.8|13572.36|13452.36|13572.77|13452.77|13569.78|13449.78|10
1643569620000|2022-01-30 19:07:00|13571.43|13451.43|13572.03|13452.03|13572.85|13452.85|13570.96|13450.96|10
1643569630000|2022-01-30 19:07:10|13572.47|13452.47|13572.92|13452.92|13573.89|13453.89|13572.47|13452.47|8
1643569640000|2022-01-30 19:07:20|13572.69|13452.69|13571.08|13451.08|13572.79|13452.79|13570.94|13450.94|10
1643569650000|2022-01-30 19:07:30|13571.04|13451.04|13566.96|13446.96|13571.13|13451.13|13566.9|13446.9|10
1643569660000|2022-01-30 19:07:40|13566.55|13446.55|13561.91|13441.91|13566.55|13446.55|13561.91|13441.91|10
1643569670000|2022-01-30 19:07:50|13562.27|13442.27|13557.44|13437.44|13562.27|13442.27|13557.44|13437.44|10
1643569680000|2022-01-30 19:08:00|13557.81|13437.81|13556.14|13436.14|13557.81|13437.81|13556.14|13436.14|10
1643569690000|2022-01-30 19:08:10|13555.3|13435.3|13543.48|13423.48|13555.43|13435.43|13543.48|13423.48|10
1643569700000|2022-01-30 19:08:20|13542.69|13422.69|13533.64|13413.64|13542.69|13422.69|13533.6|13413.6|10
1643569710000|2022-01-30 19:08:30|13532.88|13412.88|13506.18|13386.18|13532.88|13412.88|13506.18|13386.18|10
1643569720000|2022-01-30 19:08:40|13505.33|13385.33|13495.85|13375.85|13505.33|13385.33|13495.79|13375.79|10
1643569730000|2022-01-30 19:08:50|13496.17|13376.17|13491.88|13371.88|13496.76|13376.76|13491.88|13371.88|10
1643569740000|2022-01-30 19:09:00|13492.25|13372.25|13491.84|13371.84|13494.19|13374.19|13491.62|13371.62|10
1643569750000|2022-01-30 19:09:10|13491.67|13371.67|13487.63|13367.63|13491.67|13371.67|13487.63|13367.63|10
1643569760000|2022-01-30 19:09:20|13488.02|13368.02|13485.34|13365.34|13488.02|13368.02|13485.34|13365.34|10
1643569770000|2022-01-30 19:09:30|13484.58|13364.58|13483.08|13363.08|13484.81|13364.81|13483.08|13363.08|10
1643569780000|2022-01-30 19:09:40|13481.69|13361.69|13477.71|13357.71|13481.69|13361.69|13477.62|13357.62|10
1643569790000|2022-01-30 19:09:50|13477.75|13357.75|13481.43|13361.43|13481.73|13361.73|13477.75|13357.75|10
1643569800000|2022-01-30 19:10:00|13482.42|13362.42|13486.54|13366.54|13486.54|13366.54|13482.26|13362.26|10
1643569810000|2022-01-30 19:10:10|13486.99|13366.99|13490.88|13370.88|13491.14|13371.14|13486.99|13366.99|10
1643569820000|2022-01-30 19:10:20|13490.45|13370.45|13493.19|13373.19|13493.19|13373.19|13490.45|13370.45|10
1643569830000|2022-01-30 19:10:30|13492.96|13372.96|13491.8|13371.8|13492.96|13372.96|13491.16|13371.16|10
1643569840000|2022-01-30 19:10:40|13491.71|13371.71|13489.85|13369.85|13492.46|13372.46|13489.83|13369.83|10
1643569850000|2022-01-30 19:10:50|13489.65|13369.65|13478.38|13358.38|13489.97|13369.97|13478.38|13358.38|10
1643569860000|2022-01-30 19:11:00|13478.3|13358.3|13478.28|13358.28|13478.98|13358.98|13478.02|13358.02|10
1643569870000|2022-01-30 19:11:10|13478.73|13358.73|13479.88|13359.88|13480.44|13360.44|13478.34|13358.34|10
1643569880000|2022-01-30 19:11:20|13479.81|13359.81|13478.33|13358.33|13479.97|13359.97|13478.33|13358.33|10
1643569890000|2022-01-30 19:11:30|13476.79|13356.79|13471.76|13351.76|13478.37|13358.37|13471.76|13351.76|10
1643569900000|2022-01-30 19:11:40|13471.09|13351.09|13465.61|13345.61|13471.09|13351.09|13465.19|13345.19|10
1643569910000|2022-01-30 19:11:50|13465.34|13345.34|13463.36|13343.36|13465.34|13345.34|13461.9|13341.9|10
1643569920000|2022-01-30 19:12:00|13463.54|13343.54|13465.43|13345.43|13465.43|13345.43|13463.54|13343.54|10
1643569930000|2022-01-30 19:12:10|13465.53|13345.53|13468.85|13348.85|13468.85|13348.85|13465.53|13345.53|10
1643569940000|2022-01-30 19:12:20|13469.85|13349.85|13475.33|13355.33|13475.33|13355.33|13469.85|13349.85|10
1643569950000|2022-01-30 19:12:30|13477.28|13357.28|13482.88|13362.88|13482.93|13362.93|13477.28|13357.28|10
1643569960000|2022-01-30 19:12:40|13483.97|13363.97|13490.36|13370.36|13490.36|13370.36|13483.97|13363.97|10
1643569970000|2022-01-30 19:12:50|13490.59|13370.59|13497.01|13377.01|13497.01|13377.01|13490.59|13370.59|10
1643569980000|2022-01-30 19:13:00|13496.75|13376.75|13495.41|13375.41|13497.45|13377.45|13495.4|13375.4|10
1643569990000|2022-01-30 19:13:10|13496.45|13376.45|13498.27|13378.27|13498.74|13378.74|13496.45|13376.45|10
1643570000000|2022-01-30 19:13:20|13498.51|13378.51|13496.45|13376.45|13498.51|13378.51|13496.45|13376.45|10
1643570010000|2022-01-30 19:13:30|13496.37|13376.37|13495.77|13375.77|13496.79|13376.79|13495.77|13375.77|9
1643570020000|2022-01-30 19:13:40|13495.42|13375.42|13492.63|13372.63|13495.42|13375.42|13492.63|13372.63|10
1643570030000|2022-01-30 19:13:50|13492.1|13372.1|13487.18|13367.18|13492.1|13372.1|13487.18|13367.18|10
1643570040000|2022-01-30 19:14:00|13487.31|13367.31|13486.55|13366.55|13487.31|13367.31|13485.89|13365.89|10
1643570050000|2022-01-30 19:14:10|13486.94|13366.94|13488.33|13368.33|13488.33|13368.33|13486.94|13366.94|10
1643570060000|2022-01-30 19:14:20|13488.28|13368.28|13484.18|13364.18|13488.35|13368.35|13484.18|13364.18|10
1643570070000|2022-01-30 19:14:30|13483.97|13363.97|13481.08|13361.08|13484|13364|13481.04|13361.04|10
1643570080000|2022-01-30 19:14:40|13481.39|13361.39|13477.67|13357.67|13481.75|13361.75|13477.67|13357.67|10
1643570090000|2022-01-30 19:14:50|13476.41|13356.41|13473.98|13353.98|13476.41|13356.41|13473.97|13353.97|10
1643570100000|2022-01-30 19:15:00|13473.8|13353.8|13471.06|13351.06|13473.8|13353.8|13470.96|13350.96|10
1643570110000|2022-01-30 19:15:10|13471.39|13351.39|13469.84|13349.84|13471.47|13351.47|13469.18|13349.18|9
1643570120000|2022-01-30 19:15:20|13470|13350|13468.45|13348.45|13470|13350|13468.45|13348.45|10
1643570130000|2022-01-30 19:15:30|13468.57|13348.57|13459.77|13339.77|13468.57|13348.57|13459.77|13339.77|10
1643570140000|2022-01-30 19:15:40|13458.77|13338.77|13446.8|13326.8|13458.77|13338.77|13446.43|13326.43|10
1643570150000|2022-01-30 19:15:50|13447.37|13327.37|13446.12|13326.12|13447.37|13327.37|13445.81|13325.81|10
1643570160000|2022-01-30 19:16:00|13446.47|13326.47|13449.52|13329.52|13449.52|13329.52|13445.52|13325.52|10
1643570170000|2022-01-30 19:16:10|13450.03|13330.03|13450.27|13330.27|13450.4|13330.4|13449.75|13329.75|9
1643570180000|2022-01-30 19:16:20|13449.97|13329.97|13450.68|13330.68|13450.68|13330.68|13448.94|13328.94|10
1643570190000|2022-01-30 19:16:30|13451.04|13331.04|13451.37|13331.37|13451.46|13331.46|13450.9|13330.9|8
1643570200000|2022-01-30 19:16:40|13451.75|13331.75|13453.35|13333.35|13453.47|13333.47|13451.59|13331.59|10
1643570210000|2022-01-30 19:16:50|13453.58|13333.58|13453.71|13333.71|13454.48|13334.48|13453.58|13333.58|10
1643570220000|2022-01-30 19:17:00|13454.37|13334.37|13461.61|13341.61|13461.61|13341.61|13454.37|13334.37|10
1643570230000|2022-01-30 19:17:10|13461.5|13341.5|13467.37|13347.37|13467.37|13347.37|13461.5|13341.5|10
1643570240000|2022-01-30 19:17:20|13467.74|13347.74|13476.55|13356.55|13476.55|13356.55|13467.74|13347.74|10
1643570250000|2022-01-30 19:17:30|13477.54|13357.54|13495.32|13375.32|13495.32|13375.32|13477.54|13357.54|10
1643570260000|2022-01-30 19:17:40|13496.11|13376.11|13495.78|13375.78|13498.06|13378.06|13495.31|13375.31|10
1643570270000|2022-01-30 19:17:50|13495.65|13375.65|13495.09|13375.09|13495.65|13375.65|13494.4|13374.4|10
1643570280000|2022-01-30 19:18:00|13495.65|13375.65|13495.92|13375.92|13495.93|13375.93|13494.95|13374.95|10
1643570290000|2022-01-30 19:18:10|13496.33|13376.33|13493.54|13373.54|13496.33|13376.33|13493.52|13373.52|10
1643570300000|2022-01-30 19:18:20|13494.6|13374.6|13493.24|13373.24|13494.6|13374.6|13493.24|13373.24|10
1643570310000|2022-01-30 19:18:30|13492.8|13372.8|13488.02|13368.02|13492.8|13372.8|13488.02|13368.02|10
1643570320000|2022-01-30 19:18:40|13487.68|13367.68|13482.49|13362.49|13487.68|13367.68|13482.49|13362.49|10
1643570330000|2022-01-30 19:18:50|13482.05|13362.05|13479.16|13359.16|13482.05|13362.05|13479.16|13359.16|10
1643570340000|2022-01-30 19:19:00|13478.77|13358.77|13479.92|13359.92|13479.92|13359.92|13477.83|13357.83|10
1643570350000|2022-01-30 19:19:10|13479.07|13359.07|13477.38|13357.38|13479.45|13359.45|13477.34|13357.34|10
1643570360000|2022-01-30 19:19:20|13477.16|13357.16|13474.66|13354.66|13477.16|13357.16|13474.66|13354.66|10
1643570370000|2022-01-30 19:19:30|13474.84|13354.84|13475.59|13355.59|13475.88|13355.88|13474.84|13354.84|10
1643570380000|2022-01-30 19:19:40|13475.38|13355.38|13476.9|13356.9|13477.54|13357.54|13475.06|13355.06|8
1643570390000|2022-01-30 19:19:50|13477.04|13357.04|13482.78|13362.78|13482.78|13362.78|13477.04|13357.04|10
1643570400000|2022-01-30 19:20:00|13482.69|13362.69|13479.72|13359.72|13482.98|13362.98|13479.72|13359.72|10
1643570410000|2022-01-30 19:20:10|13479.65|13359.65|13483|13363|13483|13363|13479.6|13359.6|10
1643570420000|2022-01-30 19:20:20|13483.71|13363.71|13484.55|13364.55|13484.55|13364.55|13483.1|13363.1|10
1643570430000|2022-01-30 19:20:30|13484.38|13364.38|13482.7|13362.7|13484.58|13364.58|13482.7|13362.7|10
1643570440000|2022-01-30 19:20:40|13482.83|13362.83|13479.64|13359.64|13482.83|13362.83|13479.64|13359.64|10
1643570450000|2022-01-30 19:20:50|13479.21|13359.21|13476.77|13356.77|13479.21|13359.21|13476.77|13356.77|10
1643570460000|2022-01-30 19:21:00|13476.44|13356.44|13481.13|13361.13|13481.13|13361.13|13475.49|13355.49|10
1643570470000|2022-01-30 19:21:10|13481.3|13361.3|13480.4|13360.4|13481.92|13361.92|13480.39|13360.39|10
1643570480000|2022-01-30 19:21:20|13479.95|13359.95|13479.93|13359.93|13480.31|13360.31|13479.77|13359.77|9
1643570490000|2022-01-30 19:21:30|13479.84|13359.84|13478.97|13358.97|13479.98|13359.98|13478.97|13358.97|10
1643570500000|2022-01-30 19:21:40|13478.8|13358.8|13475.96|13355.96|13478.8|13358.8|13475.96|13355.96|10
1643570510000|2022-01-30 19:21:50|13475.2|13355.2|13469.14|13349.14|13475.2|13355.2|13469.14|13349.14|10
1643570520000|2022-01-30 19:22:00|13467.6|13347.6|13463.1|13343.1|13467.6|13347.6|13462.33|13342.33|10
1643570530000|2022-01-30 19:22:10|13462.79|13342.79|13463.2|13343.2|13463.45|13343.45|13462.4|13342.4|10
1643570540000|2022-01-30 19:22:20|13463.88|13343.88|13462.55|13342.55|13463.97|13343.97|13462.44|13342.44|9
1643570550000|2022-01-30 19:22:30|13461.49|13341.49|13464.88|13344.88|13464.88|13344.88|13461.49|13341.49|10
1643570560000|2022-01-30 19:22:40|13465.52|13345.52|13468.15|13348.15|13469.71|13349.71|13465.52|13345.52|10
1643570570000|2022-01-30 19:22:50|13467.32|13347.32|13469.23|13349.23|13469.38|13349.38|13467.32|13347.32|10
1643570580000|2022-01-30 19:23:00|13469.73|13349.73|13471.12|13351.12|13471.12|13351.12|13469.73|13349.73|10
1643570590000|2022-01-30 19:23:10|13472.39|13352.39|13474.06|13354.06|13474.14|13354.14|13472.23|13352.23|10
1643570600000|2022-01-30 19:23:20|13474.98|13354.98|13477.29|13357.29|13477.29|13357.29|13474.98|13354.98|9
1643570610000|2022-01-30 19:23:30|13477.64|13357.64|13478.95|13358.95|13479.1|13359.1|13477.63|13357.63|10
1643570620000|2022-01-30 19:23:40|13478.86|13358.86|13478.54|13358.54|13478.9|13358.9|13478.46|13358.46|9
1643570630000|2022-01-30 19:23:50|13478.18|13358.18|13475.92|13355.92|13478.28|13358.28|13475.92|13355.92|10
1643570640000|2022-01-30 19:24:00|13475.65|13355.65|13475.5|13355.5|13475.8|13355.8|13475.12|13355.12|10
1643570650000|2022-01-30 19:24:10|13476.01|13356.01|13476.05|13356.05|13476.37|13356.37|13475.9|13355.9|9
1643570660000|2022-01-30 19:24:20|13475.94|13355.94|13473.7|13353.7|13475.94|13355.94|13473.07|13353.07|10
1643570670000|2022-01-30 19:24:30|13473.84|13353.84|13475.17|13355.17|13475.28|13355.28|13473.67|13353.67|10
1643570680000|2022-01-30 19:24:40|13475.2|13355.2|13474.93|13354.93|13475.6|13355.6|13474.8|13354.8|10
1643570690000|2022-01-30 19:24:50|13474.56|13354.56|13474.94|13354.94|13475.07|13355.07|13474.38|13354.38|10
1643570700000|2022-01-30 19:25:00|13474.85|13354.85|13474.38|13354.38|13474.89|13354.89|13474.36|13354.36|10
1643570710000|2022-01-30 19:25:10|13474.11|13354.11|13474.55|13354.55|13474.55|13354.55|13473.53|13353.53|10
1643570720000|2022-01-30 19:25:20|13474.38|13354.38|13473.03|13353.03|13474.38|13354.38|13472.83|13352.83|10
1643570730000|2022-01-30 19:25:30|13472.91|13352.91|13473.02|13353.02|13473.39|13353.39|13472.91|13352.91|10
1643570740000|2022-01-30 19:25:40|13473.18|13353.18|13471.64|13351.64|13473.21|13353.21|13471.64|13351.64|10
1643570750000|2022-01-30 19:25:50|13471.65|13351.65|13472.01|13352.01|13472.04|13352.04|13471.55|13351.55|10
1643570760000|2022-01-30 19:26:00|13471.95|13351.95|13471.6|13351.6|13472.16|13352.16|13471.6|13351.6|10
1643570770000|2022-01-30 19:26:10|13471.74|13351.74|13471.41|13351.41|13471.74|13351.74|13471.35|13351.35|10
1643570780000|2022-01-30 19:26:20|13470.85|13350.85|13471.34|13351.34|13471.34|13351.34|13470.66|13350.66|10
1643570790000|2022-01-30 19:26:30|13471.47|13351.47|13468.02|13348.02|13471.47|13351.47|13468.02|13348.02|9
1643570800000|2022-01-30 19:26:40|13468.43|13348.43|13469.2|13349.2|13469.35|13349.35|13468.29|13348.29|10
1643570810000|2022-01-30 19:26:50|13468.85|13348.85|13466.69|13346.69|13468.85|13348.85|13466.69|13346.69|10
1643570820000|2022-01-30 19:27:00|13466.73|13346.73|13467.01|13347.01|13467.01|13347.01|13465.95|13345.95|9
1643570830000|2022-01-30 19:27:10|13466.89|13346.89|13466.42|13346.42|13467.28|13347.28|13466.42|13346.42|9
1643570840000|2022-01-30 19:27:20|13466.75|13346.75|13466.66|13346.66|13466.75|13346.75|13466.38|13346.38|10
1643570850000|2022-01-30 19:27:30|13466.75|13346.75|13468.65|13348.65|13468.65|13348.65|13466.75|13346.75|10
1643570860000|2022-01-30 19:27:40|13468.8|13348.8|13469.82|13349.82|13469.89|13349.89|13468.8|13348.8|10
1643570870000|2022-01-30 19:27:50|13469.75|13349.75|13467.34|13347.34|13469.75|13349.75|13467.34|13347.34|10
1643570880000|2022-01-30 19:28:00|13467.08|13347.08|13464.69|13344.69|13467.08|13347.08|13464.69|13344.69|10
1643570890000|2022-01-30 19:28:10|13464.79|13344.79|13461.53|13341.53|13464.79|13344.79|13461.38|13341.38|10
1643570900000|2022-01-30 19:28:20|13461.47|13341.47|13454.73|13334.73|13461.47|13341.47|13454.73|13334.73|10
1643570910000|2022-01-30 19:28:30|13454.6|13334.6|13452.57|13332.57|13454.92|13334.92|13452.57|13332.57|10
1643570920000|2022-01-30 19:28:40|13452.2|13332.2|13449.18|13329.18|13452.26|13332.26|13449.18|13329.18|10
1643570930000|2022-01-30 19:28:50|13449.3|13329.3|13445.17|13325.17|13449.3|13329.3|13445.07|13325.07|10
1643570940000|2022-01-30 19:29:00|13445.31|13325.31|13445.26|13325.26|13446.39|13326.39|13445.24|13325.24|10
1643570950000|2022-01-30 19:29:10|13445.04|13325.04|13442.6|13322.6|13445.04|13325.04|13442.57|13322.57|10
1643570960000|2022-01-30 19:29:20|13442.48|13322.48|13436.54|13316.54|13442.48|13322.48|13435.49|13315.49|10
1643570970000|2022-01-30 19:29:30|13436.84|13316.84|13435.94|13315.94|13436.84|13316.84|13435.4|13315.4|10
1643570980000|2022-01-30 19:29:40|13436.14|13316.14|13436.1|13316.1|13436.27|13316.27|13434.75|13314.75|10
1643570990000|2022-01-30 19:29:50|13436.47|13316.47|13437.46|13317.46|13437.59|13317.59|13436.47|13316.47|10
1643571000000|2022-01-30 19:30:00|13437.48|13317.48|13440.08|13320.08|13440.08|13320.08|13437.48|13317.48|10
1643571010000|2022-01-30 19:30:10|13439.38|13319.38|13444.95|13324.95|13444.95|13324.95|13439.38|13319.38|10
1643571020000|2022-01-30 19:30:20|13446.05|13326.05|13451.88|13331.88|13451.88|13331.88|13446.05|13326.05|10
1643571030000|2022-01-30 19:30:30|13451.68|13331.68|13457.87|13337.87|13457.87|13337.87|13450.95|13330.95|10
1643571040000|2022-01-30 19:30:40|13458.04|13338.04|13461.73|13341.73|13461.73|13341.73|13457.98|13337.98|10
1643571050000|2022-01-30 19:30:50|13462.39|13342.39|13462.11|13342.11|13462.39|13342.39|13461.45|13341.45|10
1643571060000|2022-01-30 19:31:00|13461.87|13341.87|13461.97|13341.97|13461.97|13341.97|13461.22|13341.22|10
1643571070000|2022-01-30 19:31:10|13461.79|13341.79|13464.37|13344.37|13464.78|13344.78|13461.79|13341.79|10
1643571080000|2022-01-30 19:31:20|13464.59|13344.59|13467.11|13347.11|13467.23|13347.23|13464.59|13344.59|10
1643571090000|2022-01-30 19:31:30|13467.27|13347.27|13465.78|13345.78|13467.27|13347.27|13465.73|13345.73|10
1643571100000|2022-01-30 19:31:40|13465.91|13345.91|13466.04|13346.04|13467.3|13347.3|13465.2|13345.2|10
1643571110000|2022-01-30 19:31:50|13465.56|13345.56|13462.91|13342.91|13465.56|13345.56|13462.89|13342.89|10
1643571120000|2022-01-30 19:32:00|13462.93|13342.93|13461.09|13341.09|13462.93|13342.93|13461.09|13341.09|9
1643571130000|2022-01-30 19:32:10|13460.5|13340.5|13453.68|13333.68|13460.5|13340.5|13453.68|13333.68|9
1643571140000|2022-01-30 19:32:20|13453.83|13333.83|13451.9|13331.9|13453.83|13333.83|13451.9|13331.9|9
1643571150000|2022-01-30 19:32:30|13452.03|13332.03|13448.04|13328.04|13452.03|13332.03|13448.04|13328.04|10
1643571160000|2022-01-30 19:32:40|13447.9|13327.9|13441.59|13321.59|13447.9|13327.9|13441.15|13321.15|10
1643571170000|2022-01-30 19:32:50|13441.26|13321.26|13439.92|13319.92|13441.27|13321.27|13439.92|13319.92|10
1643571180000|2022-01-30 19:33:00|13440.38|13320.38|13441.08|13321.08|13441.39|13321.39|13440.38|13320.38|10
1643571190000|2022-01-30 19:33:10|13441.47|13321.47|13441.09|13321.09|13442.61|13322.61|13441.09|13321.09|10
1643571200000|2022-01-30 19:33:20|13441.18|13321.18|13437.88|13317.88|13441.18|13321.18|13437.88|13317.88|10
1643571210000|2022-01-30 19:33:30|13437.57|13317.57|13437.73|13317.73|13437.73|13317.73|13436.9|13316.9|10
1643571220000|2022-01-30 19:33:40|13438.25|13318.25|13437.86|13317.86|13438.4|13318.4|13437.86|13317.86|10
1643571230000|2022-01-30 19:33:50|13437.77|13317.77|13437.77|13317.77|13437.86|13317.86|13437.58|13317.58|10
1643571240000|2022-01-30 19:34:00|13438.34|13318.34|13439.62|13319.62|13439.97|13319.97|13438.13|13318.13|10
1643571250000|2022-01-30 19:34:10|13439.91|13319.91|13441.7|13321.7|13441.78|13321.78|13439.91|13319.91|10
1643571260000|2022-01-30 19:34:20|13441.49|13321.49|13441.1|13321.1|13441.49|13321.49|13440.48|13320.48|10
1643571270000|2022-01-30 19:34:30|13441.01|13321.01|13439.4|13319.4|13441.01|13321.01|13439.21|13319.21|10
1643571280000|2022-01-30 19:34:40|13439.5|13319.5|13437.19|13317.19|13439.5|13319.5|13437.19|13317.19|9
1643571290000|2022-01-30 19:34:50|13437.59|13317.59|13436.2|13316.2|13438.21|13318.21|13436.2|13316.2|10
1643571300000|2022-01-30 19:35:00|13434.5|13314.5|13434.14|13314.14|13434.68|13314.68|13434.04|13314.04|9
1643571310000|2022-01-30 19:35:10|13434.09|13314.09|13433.41|13313.41|13434.09|13314.09|13432.59|13312.59|10
1643571320000|2022-01-30 19:35:20|13433.36|13313.36|13432.81|13312.81|13433.63|13313.63|13432.56|13312.56|10
1643571330000|2022-01-30 19:35:30|13432.88|13312.88|13433.52|13313.52|13434.04|13314.04|13432.88|13312.88|9
1643571340000|2022-01-30 19:35:40|13433.54|13313.54|13433.46|13313.46|13433.91|13313.91|13433.36|13313.36|8
1643571350000|2022-01-30 19:35:50|13433.32|13313.32|13432.7|13312.7|13433.36|13313.36|13432.45|13312.45|10
1643571360000|2022-01-30 19:36:00|13432.69|13312.69|13432.57|13312.57|13432.72|13312.72|13432.11|13312.11|10
1643571370000|2022-01-30 19:36:10|13432.55|13312.55|13432.47|13312.47|13433.05|13313.05|13432.47|13312.47|9
1643571380000|2022-01-30 19:36:20|13432.59|13312.59|13430.63|13310.63|13432.62|13312.62|13430.63|13310.63|10
1643571390000|2022-01-30 19:36:30|13430.75|13310.75|13428.97|13308.97|13430.75|13310.75|13428.97|13308.97|10
1643571400000|2022-01-30 19:36:40|13428.93|13308.93|13427.07|13307.07|13428.93|13308.93|13426.14|13306.14|10
1643571410000|2022-01-30 19:36:50|13426.97|13306.97|13424.65|13304.65|13427.01|13307.01|13424.65|13304.65|10
1643571420000|2022-01-30 19:37:00|13424.63|13304.63|13423.94|13303.94|13424.63|13304.63|13423.64|13303.64|9
1643571430000|2022-01-30 19:37:10|13424.01|13304.01|13423.56|13303.56|13424.01|13304.01|13422.71|13302.71|10
1643571440000|2022-01-30 19:37:20|13423.37|13303.37|13425.19|13305.19|13425.19|13305.19|13423.07|13303.07|10
1643571450000|2022-01-30 19:37:30|13425.55|13305.55|13428.43|13308.43|13428.49|13308.49|13425.55|13305.55|10
1643571460000|2022-01-30 19:37:40|13428.52|13308.52|13428.78|13308.78|13429.04|13309.04|13428.49|13308.49|9
1643571470000|2022-01-30 19:37:50|13430.27|13310.27|13430.87|13310.87|13431.06|13311.06|13430.27|13310.27|10
1643571480000|2022-01-30 19:38:00|13430.32|13310.32|13429.4|13309.4|13430.32|13310.32|13429.34|13309.34|10
1643571490000|2022-01-30 19:38:10|13429.26|13309.26|13429.23|13309.23|13429.26|13309.26|13428.89|13308.89|9
1643571500000|2022-01-30 19:38:20|13429.41|13309.41|13426.87|13306.87|13429.41|13309.41|13426.87|13306.87|9
1643571510000|2022-01-30 19:38:30|13426.83|13306.83|13428.84|13308.84|13428.84|13308.84|13426.83|13306.83|9
1643571520000|2022-01-30 19:38:40|13428.96|13308.96|13430.97|13310.97|13431.06|13311.06|13428.96|13308.96|10
1643571530000|2022-01-30 19:38:50|13430.82|13310.82|13432.08|13312.08|13432.43|13312.43|13430.82|13310.82|9
1643571540000|2022-01-30 19:39:00|13432.38|13312.38|13432.72|13312.72|13433.35|13313.35|13432.38|13312.38|10
1643571550000|2022-01-30 19:39:10|13432.97|13312.97|13432.3|13312.3|13432.97|13312.97|13431.73|13311.73|9
1643571560000|2022-01-30 19:39:20|13431.68|13311.68|13432.18|13312.18|13432.2|13312.2|13431.57|13311.57|10
1643571570000|2022-01-30 19:39:30|13432.2|13312.2|13432.14|13312.14|13432.34|13312.34|13431.89|13311.89|9
1643571580000|2022-01-30 19:39:40|13432.06|13312.06|13431.59|13311.59|13432.06|13312.06|13431.59|13311.59|9
1643571590000|2022-01-30 19:39:50|13432.42|13312.42|13433.65|13313.65|13433.65|13313.65|13432.42|13312.42|10
1643571600000|2022-01-30 19:40:00|13432.9|13312.9|13433.36|13313.36|13433.36|13313.36|13432.42|13312.42|10
1643571610000|2022-01-30 19:40:10|13433.02|13313.02|13435.09|13315.09|13435.09|13315.09|13433.02|13313.02|10
1643571620000|2022-01-30 19:40:20|13436.62|13316.62|13437.68|13317.68|13438.79|13318.79|13436.62|13316.62|10
1643571630000|2022-01-30 19:40:30|13438.01|13318.01|13440.44|13320.44|13440.99|13320.99|13438.01|13318.01|10
1643571640000|2022-01-30 19:40:40|13440.8|13320.8|13446.93|13326.93|13446.93|13326.93|13440.8|13320.8|10
1643571650000|2022-01-30 19:40:50|13446.83|13326.83|13457.07|13337.07|13457.07|13337.07|13446.83|13326.83|10
1643571660000|2022-01-30 19:41:00|13457.68|13337.68|13459.21|13339.21|13459.9|13339.9|13457.68|13337.68|10
1643571670000|2022-01-30 19:41:10|13460.97|13340.97|13463.07|13343.07|13463.54|13343.54|13460.97|13340.97|10
1643571680000|2022-01-30 19:41:20|13464.23|13344.23|13465.73|13345.73|13467.11|13347.11|13464.23|13344.23|9
1643571690000|2022-01-30 19:41:30|13464.9|13344.9|13463.12|13343.12|13464.9|13344.9|13463.02|13343.02|9
1643571700000|2022-01-30 19:41:40|13463.05|13343.05|13463.16|13343.16|13463.52|13343.52|13462.49|13342.49|10
1643571710000|2022-01-30 19:41:50|13463|13343|13463.47|13343.47|13463.65|13343.65|13462.8|13342.8|10
1643571720000|2022-01-30 19:42:00|13462.52|13342.52|13462.97|13342.97|13462.97|13342.97|13461.89|13341.89|10
1643571730000|2022-01-30 19:42:10|13463.07|13343.07|13464.35|13344.35|13464.35|13344.35|13463.07|13343.07|10
1643571740000|2022-01-30 19:42:20|13464.77|13344.77|13464.61|13344.61|13464.91|13344.91|13464.61|13344.61|8
1643571750000|2022-01-30 19:42:30|13464.42|13344.42|13463.44|13343.44|13464.6|13344.6|13463.44|13343.44|10
1643571760000|2022-01-30 19:42:40|13463.12|13343.12|13461.36|13341.36|13463.12|13343.12|13461.36|13341.36|10
1643571770000|2022-01-30 19:42:50|13461.33|13341.33|13458.28|13338.28|13461.33|13341.33|13458.28|13338.28|10
1643571780000|2022-01-30 19:43:00|13457.9|13337.9|13454.65|13334.65|13457.9|13337.9|13454.65|13334.65|10
1643571790000|2022-01-30 19:43:10|13454.83|13334.83|13452.89|13332.89|13454.83|13334.83|13452.89|13332.89|10
1643571800000|2022-01-30 19:43:20|13453.09|13333.09|13452.03|13332.03|13453.25|13333.25|13451.86|13331.86|10
1643571810000|2022-01-30 19:43:30|13451.46|13331.46|13456.72|13336.72|13456.72|13336.72|13451.28|13331.28|10
1643571820000|2022-01-30 19:43:40|13458.47|13338.47|13458.23|13338.23|13458.96|13338.96|13458.13|13338.13|10
1643571830000|2022-01-30 19:43:50|13458.46|13338.46|13459.69|13339.69|13459.71|13339.71|13458.46|13338.46|9
1643571840000|2022-01-30 19:44:00|13459.7|13339.7|13459.46|13339.46|13460.03|13340.03|13459.01|13339.01|10
1643571850000|2022-01-30 19:44:10|13459.61|13339.61|13459.63|13339.63|13460.46|13340.46|13459.61|13339.61|10
1643571860000|2022-01-30 19:44:20|13459.34|13339.34|13456.87|13336.87|13459.34|13339.34|13456.76|13336.76|9
1643571870000|2022-01-30 19:44:30|13456.84|13336.84|13455.16|13335.16|13456.84|13336.84|13455.16|13335.16|10
1643571880000|2022-01-30 19:44:40|13455.14|13335.14|13455.69|13335.69|13455.87|13335.87|13454.91|13334.91|10
1643571890000|2022-01-30 19:44:50|13455.53|13335.53|13453.93|13333.93|13455.53|13335.53|13453.93|13333.93|10
1643571900000|2022-01-30 19:45:00|13453.6|13333.6|13453.26|13333.26|13453.6|13333.6|13452.89|13332.89|9
1643571910000|2022-01-30 19:45:10|13453.13|13333.13|13450.49|13330.49|13453.13|13333.13|13450.49|13330.49|10
1643571920000|2022-01-30 19:45:20|13450.27|13330.27|13450.36|13330.36|13450.56|13330.56|13450.05|13330.05|10
1643571930000|2022-01-30 19:45:30|13450.45|13330.45|13450.47|13330.47|13450.47|13330.47|13449.84|13329.84|10
1643571940000|2022-01-30 19:45:40|13451.7|13331.7|13453.94|13333.94|13453.94|13333.94|13451.43|13331.43|10
1643571950000|2022-01-30 19:45:50|13454.11|13334.11|13454.47|13334.47|13454.94|13334.94|13454.07|13334.07|10
1643571960000|2022-01-30 19:46:00|13454.9|13334.9|13459.62|13339.62|13459.62|13339.62|13454.9|13334.9|10
1643571970000|2022-01-30 19:46:10|13460.04|13340.04|13465.4|13345.4|13465.4|13345.4|13460.04|13340.04|10
1643571980000|2022-01-30 19:46:20|13465.69|13345.69|13469.69|13349.69|13469.69|13349.69|13465.69|13345.69|10
1643571990000|2022-01-30 19:46:30|13469.91|13349.91|13471.78|13351.78|13471.78|13351.78|13469.87|13349.87|10
1643572000000|2022-01-30 19:46:40|13471.96|13351.96|13474.81|13354.81|13474.81|13354.81|13471.96|13351.96|10
1643572010000|2022-01-30 19:46:50|13477.46|13357.46|13479.46|13359.46|13479.46|13359.46|13477.42|13357.42|10
1643572020000|2022-01-30 19:47:00|13479.48|13359.48|13477.09|13357.09|13479.71|13359.71|13477.09|13357.09|10
1643572030000|2022-01-30 19:47:10|13476.7|13356.7|13467.56|13347.56|13476.7|13356.7|13467.56|13347.56|10
1643572040000|2022-01-30 19:47:20|13466.8|13346.8|13463.07|13343.07|13466.8|13346.8|13463.07|13343.07|10
1643572050000|2022-01-30 19:47:30|13462|13342|13453.07|13333.07|13462.12|13342.12|13453.07|13333.07|10
1643572060000|2022-01-30 19:47:40|13452.47|13332.47|13450.74|13330.74|13452.47|13332.47|13450.35|13330.35|10
1643572070000|2022-01-30 19:47:50|13450.72|13330.72|13457.24|13337.24|13457.24|13337.24|13450.51|13330.51|9
1643572080000|2022-01-30 19:48:00|13457.48|13337.48|13457.76|13337.76|13457.86|13337.86|13457.25|13337.25|10
1643572090000|2022-01-30 19:48:10|13457.66|13337.66|13455.86|13335.86|13457.66|13337.66|13455.75|13335.75|10
1643572100000|2022-01-30 19:48:20|13456.4|13336.4|13453.18|13333.18|13456.4|13336.4|13453.18|13333.18|10
1643572110000|2022-01-30 19:48:30|13452.99|13332.99|13450.42|13330.42|13452.99|13332.99|13450.42|13330.42|10
1643572120000|2022-01-30 19:48:40|13450.62|13330.62|13450.72|13330.72|13450.9|13330.9|13450.39|13330.39|10
1643572130000|2022-01-30 19:48:50|13450.91|13330.91|13450.08|13330.08|13451.03|13331.03|13450.08|13330.08|10
1643572140000|2022-01-30 19:49:00|13449.64|13329.64|13449.28|13329.28|13449.73|13329.73|13449.24|13329.24|9
1643572150000|2022-01-30 19:49:10|13449.6|13329.6|13449.4|13329.4|13449.64|13329.64|13449.29|13329.29|10
1643572160000|2022-01-30 19:49:20|13449.32|13329.32|13448.02|13328.02|13449.35|13329.35|13448.02|13328.02|10
1643572170000|2022-01-30 19:49:30|13447.53|13327.53|13447.08|13327.08|13447.53|13327.53|13446.69|13326.69|9
1643572180000|2022-01-30 19:49:40|13446.99|13326.99|13445.67|13325.67|13446.99|13326.99|13445.67|13325.67|10
1643572190000|2022-01-30 19:49:50|13446.08|13326.08|13445.53|13325.53|13446.23|13326.23|13445.38|13325.38|10
1643572200000|2022-01-30 19:50:00|13445.57|13325.57|13445.14|13325.14|13445.6|13325.6|13444.74|13324.74|10
1643572210000|2022-01-30 19:50:10|13445.06|13325.06|13444.83|13324.83|13445.4|13325.4|13444.83|13324.83|10
1643572220000|2022-01-30 19:50:20|13444.93|13324.93|13442.63|13322.63|13445.05|13325.05|13442.63|13322.63|10
1643572230000|2022-01-30 19:50:30|13442.01|13322.01|13433.05|13313.05|13442.01|13322.01|13432.6|13312.6|10
1643572240000|2022-01-30 19:50:40|13433.62|13313.62|13429.51|13309.51|13433.77|13313.77|13429.32|13309.32|10
1643572250000|2022-01-30 19:50:50|13428.95|13308.95|13424.66|13304.66|13429.26|13309.26|13424.49|13304.49|9
1643572260000|2022-01-30 19:51:00|13424.69|13304.69|13423.97|13303.97|13424.69|13304.69|13423.63|13303.63|9
1643572270000|2022-01-30 19:51:10|13423.03|13303.03|13422.21|13302.21|13423.03|13303.03|13421.7|13301.7|10
1643572280000|2022-01-30 19:51:20|13422.3|13302.3|13426.38|13306.38|13426.38|13306.38|13422.3|13302.3|10
1643572290000|2022-01-30 19:51:30|13426.78|13306.78|13428.05|13308.05|13428.05|13308.05|13426.65|13306.65|9
1643572300000|2022-01-30 19:51:40|13427.74|13307.74|13426.11|13306.11|13427.78|13307.78|13426.11|13306.11|10
1643572310000|2022-01-30 19:51:50|13426.53|13306.53|13425.25|13305.25|13426.53|13306.53|13424.46|13304.46|10
1643572320000|2022-01-30 19:52:00|13425.07|13305.07|13424.4|13304.4|13425.07|13305.07|13424.36|13304.36|10
1643572330000|2022-01-30 19:52:10|13424.47|13304.47|13425.61|13305.61|13425.61|13305.61|13423.65|13303.65|10
1643572340000|2022-01-30 19:52:20|13425.41|13305.41|13424.69|13304.69|13425.41|13305.41|13424.53|13304.53|10
1643572350000|2022-01-30 19:52:30|13424.52|13304.52|13424.47|13304.47|13424.84|13304.84|13423.84|13303.84|10
1643572360000|2022-01-30 19:52:40|13424.48|13304.48|13423.76|13303.76|13424.48|13304.48|13423.21|13303.21|10
1643572370000|2022-01-30 19:52:50|13423.72|13303.72|13423.96|13303.96|13423.96|13303.96|13423.17|13303.17|10
1643572380000|2022-01-30 19:53:00|13424.09|13304.09|13426.06|13306.06|13426.65|13306.65|13424.09|13304.09|10
1643572390000|2022-01-30 19:53:10|13426.15|13306.15|13426.67|13306.67|13427.59|13307.59|13426.15|13306.15|9
1643572400000|2022-01-30 19:53:20|13426.85|13306.85|13425.48|13305.48|13426.93|13306.93|13425.48|13305.48|10
1643572410000|2022-01-30 19:53:30|13425.47|13305.47|13423.99|13303.99|13425.67|13305.67|13423.99|13303.99|10
1643572420000|2022-01-30 19:53:40|13423.7|13303.7|13422.29|13302.29|13423.7|13303.7|13422.29|13302.29|10
1643572430000|2022-01-30 19:53:50|13422.37|13302.37|13422.64|13302.64|13422.64|13302.64|13422.15|13302.15|10
1643572440000|2022-01-30 19:54:00|13422.76|13302.76|13423.09|13303.09|13423.27|13303.27|13422.47|13302.47|10
1643572450000|2022-01-30 19:54:10|13423.06|13303.06|13422.58|13302.58|13423.17|13303.17|13422.53|13302.53|9
1643572460000|2022-01-30 19:54:20|13422.16|13302.16|13423.61|13303.61|13423.63|13303.63|13422.12|13302.12|10
1643572470000|2022-01-30 19:54:30|13423.24|13303.24|13422.1|13302.1|13423.33|13303.33|13422.1|13302.1|10
1643572480000|2022-01-30 19:54:40|13422.09|13302.09|13422.71|13302.71|13422.8|13302.8|13421.91|13301.91|9
1643572490000|2022-01-30 19:54:50|13422.82|13302.82|13421.83|13301.83|13423.33|13303.33|13421.8|13301.8|9
1643572500000|2022-01-30 19:55:00|13421.85|13301.85|13422.3|13302.3|13422.3|13302.3|13421.74|13301.74|9
1643572510000|2022-01-30 19:55:10|13422.48|13302.48|13422.55|13302.55|13422.61|13302.61|13421.91|13301.91|10
1643572520000|2022-01-30 19:55:20|13422.53|13302.53|13423.16|13303.16|13423.16|13303.16|13422.37|13302.37|10
1643572530000|2022-01-30 19:55:30|13423.21|13303.21|13421.54|13301.54|13423.22|13303.22|13421.54|13301.54|10
1643572540000|2022-01-30 19:55:40|13421.51|13301.51|13420.39|13300.39|13421.51|13301.51|13420.33|13300.33|10
1643572550000|2022-01-30 19:55:50|13420.29|13300.29|13419.92|13299.92|13420.37|13300.37|13419.17|13299.17|10
1643572560000|2022-01-30 19:56:00|13420.09|13300.09|13421.65|13301.65|13421.93|13301.93|13419.64|13299.64|10
1643572570000|2022-01-30 19:56:10|13421.83|13301.83|13423.7|13303.7|13423.7|13303.7|13421.63|13301.63|10
1643572580000|2022-01-30 19:56:20|13424.07|13304.07|13424.12|13304.12|13424.54|13304.54|13423.8|13303.8|9
1643572590000|2022-01-30 19:56:30|13425.02|13305.02|13426.5|13306.5|13426.85|13306.85|13425.02|13305.02|10
1643572600000|2022-01-30 19:56:40|13426.35|13306.35|13426.48|13306.48|13427.1|13307.1|13426.35|13306.35|10
1643572610000|2022-01-30 19:56:50|13426.26|13306.26|13427.12|13307.12|13427.12|13307.12|13426.26|13306.26|8
1643572620000|2022-01-30 19:57:00|13427.29|13307.29|13427.49|13307.49|13427.59|13307.59|13426.75|13306.75|10
1643572630000|2022-01-30 19:57:10|13427.46|13307.46|13429.44|13309.44|13429.44|13309.44|13427.17|13307.17|8
1643572640000|2022-01-30 19:57:20|13429.35|13309.35|13429.62|13309.62|13429.76|13309.76|13429.22|13309.22|10
1643572650000|2022-01-30 19:57:30|13429.78|13309.78|13429.07|13309.07|13429.83|13309.83|13429.02|13309.02|10
1643572660000|2022-01-30 19:57:40|13429.08|13309.08|13428.42|13308.42|13429.49|13309.49|13428.34|13308.34|10
1643572670000|2022-01-30 19:57:50|13428.16|13308.16|13426.22|13306.22|13428.43|13308.43|13426.22|13306.22|9
1643572680000|2022-01-30 19:58:00|13426.06|13306.06|13426.08|13306.08|13426.14|13306.14|13425.77|13305.77|10
1643572690000|2022-01-30 19:58:10|13426.07|13306.07|13427.03|13307.03|13427.03|13307.03|13426.07|13306.07|9
1643572700000|2022-01-30 19:58:20|13426.96|13306.96|13426.59|13306.59|13427.23|13307.23|13426.59|13306.59|9
1643572710000|2022-01-30 19:58:30|13426.51|13306.51|13426.95|13306.95|13426.95|13306.95|13426.51|13306.51|10
1643572720000|2022-01-30 19:58:40|13427.02|13307.02|13429.46|13309.46|13429.92|13309.92|13427.02|13307.02|10
1643572730000|2022-01-30 19:58:50|13429.43|13309.43|13429.13|13309.13|13429.43|13309.43|13429.13|13309.13|10
1643572740000|2022-01-30 19:59:00|13428.96|13308.96|13431.25|13311.25|13431.25|13311.25|13428.95|13308.95|10
1643572750000|2022-01-30 19:59:10|13433.27|13313.27|13435.95|13315.95|13435.95|13315.95|13433.27|13313.27|9
1643572760000|2022-01-30 19:59:20|13435.64|13315.64|13437.63|13317.63|13437.63|13317.63|13435.53|13315.53|10
1643572770000|2022-01-30 19:59:30|13437.54|13317.54|13439.2|13319.2|13439.2|13319.2|13437.54|13317.54|10
1643572780000|2022-01-30 19:59:40|13439.73|13319.73|13440.33|13320.33|13440.39|13320.39|13439.73|13319.73|9
1643572790000|2022-01-30 19:59:50|13440.23|13320.23|13438.58|13318.58|13440.31|13320.31|13438.58|13318.58|10
1643572800000|2022-01-30 20:00:00|13438.4|13318.4|13436.64|13316.64|13438.76|13318.76|13436.64|13316.64|10
1643572810000|2022-01-30 20:00:10|13436.65|13316.65|13433.47|13313.47|13436.65|13316.65|13433.44|13313.44|10
1643572820000|2022-01-30 20:00:20|13432.83|13312.83|13432.92|13312.92|13432.92|13312.92|13432.28|13312.28|10
1643572830000|2022-01-30 20:00:30|13432.88|13312.88|13432.81|13312.81|13433.03|13313.03|13432.04|13312.04|10
1643572840000|2022-01-30 20:00:40|13432.77|13312.77|13434.03|13314.03|13434.03|13314.03|13432.76|13312.76|9
1643572850000|2022-01-30 20:00:50|13434.23|13314.23|13436.13|13316.13|13436.44|13316.44|13434.14|13314.14|10
1643572860000|2022-01-30 20:01:00|13435.74|13315.74|13436.94|13316.94|13436.94|13316.94|13435.74|13315.74|9
1643572870000|2022-01-30 20:01:10|13437|13317|13437.71|13317.71|13437.85|13317.85|13437|13317|9
1643572880000|2022-01-30 20:01:20|13437.69|13317.69|13441.03|13321.03|13441.03|13321.03|13437.69|13317.69|9
1643572890000|2022-01-30 20:01:30|13441.19|13321.19|13443.15|13323.15|13443.15|13323.15|13441.19|13321.19|8
1643572900000|2022-01-30 20:01:40|13442.84|13322.84|13443.33|13323.33|13443.93|13323.93|13442.84|13322.84|10
1643572910000|2022-01-30 20:01:50|13443.53|13323.53|13447.17|13327.17|13447.17|13327.17|13443.34|13323.34|10
1643572920000|2022-01-30 20:02:00|13447.26|13327.26|13453.82|13333.82|13453.82|13333.82|13447.26|13327.26|10
1643572930000|2022-01-30 20:02:10|13454.54|13334.54|13459.02|13339.02|13459.02|13339.02|13454.54|13334.54|9
1643572940000|2022-01-30 20:02:20|13458.99|13338.99|13461.94|13341.94|13461.94|13341.94|13458.99|13338.99|10
1643572950000|2022-01-30 20:02:30|13461.9|13341.9|13462.07|13342.07|13462.33|13342.33|13461.9|13341.9|10
1643572960000|2022-01-30 20:02:40|13461.94|13341.94|13463.86|13343.86|13463.97|13343.97|13461.94|13341.94|10
1643572970000|2022-01-30 20:02:50|13463.95|13343.95|13458.05|13338.05|13464.34|13344.34|13458.05|13338.05|10
1643572980000|2022-01-30 20:03:00|13456.86|13336.86|13448.09|13328.09|13457.02|13337.02|13448.09|13328.09|10
1643572990000|2022-01-30 20:03:10|13447.95|13327.95|13441.56|13321.56|13447.95|13327.95|13441.56|13321.56|9
1643573000000|2022-01-30 20:03:20|13441.48|13321.48|13434.89|13314.89|13441.48|13321.48|13434.89|13314.89|10
1643573010000|2022-01-30 20:03:30|13434.78|13314.78|13432.65|13312.65|13434.78|13314.78|13432.65|13312.65|10
1643573020000|2022-01-30 20:03:40|13432.78|13312.78|13430|13310|13432.78|13312.78|13429.81|13309.81|9
1643573030000|2022-01-30 20:03:50|13430.4|13310.4|13430.58|13310.58|13431.21|13311.21|13430.15|13310.15|9
1643573040000|2022-01-30 20:04:00|13430.53|13310.53|13431.97|13311.97|13431.98|13311.98|13430.53|13310.53|10
1643573050000|2022-01-30 20:04:10|13431.88|13311.88|13430.65|13310.65|13431.88|13311.88|13430.65|13310.65|10
1643573060000|2022-01-30 20:04:20|13430.63|13310.63|13428.45|13308.45|13431.35|13311.35|13428.45|13308.45|10
1643573070000|2022-01-30 20:04:30|13428.54|13308.54|13418.34|13298.34|13428.54|13308.54|13418.34|13298.34|9
1643573080000|2022-01-30 20:04:40|13417.22|13297.22|13406.26|13286.26|13417.22|13297.22|13406.26|13286.26|10
1643573090000|2022-01-30 20:04:50|13406.6|13286.6|13396.27|13276.27|13406.64|13286.64|13396.27|13276.27|10
1643573100000|2022-01-30 20:05:00|13396.16|13276.16|13387.95|13267.95|13396.28|13276.28|13387.95|13267.95|10
1643573110000|2022-01-30 20:05:10|13387.57|13267.57|13385.76|13265.76|13387.57|13267.57|13385.44|13265.44|10
1643573120000|2022-01-30 20:05:20|13386.39|13266.39|13386.87|13266.87|13386.87|13266.87|13385.74|13265.74|10
1643573130000|2022-01-30 20:05:30|13386.9|13266.9|13387.3|13267.3|13387.3|13267.3|13386.42|13266.42|10
1643573140000|2022-01-30 20:05:40|13387.32|13267.32|13387.15|13267.15|13387.97|13267.97|13387.03|13267.03|10
1643573150000|2022-01-30 20:05:50|13387.18|13267.18|13385.95|13265.95|13387.18|13267.18|13385.84|13265.84|10
1643573160000|2022-01-30 20:06:00|13386.28|13266.28|13387.01|13267.01|13387.26|13267.26|13385.68|13265.68|10
1643573170000|2022-01-30 20:06:10|13386.34|13266.34|13388.53|13268.53|13388.53|13268.53|13384.6|13264.6|10
1643573180000|2022-01-30 20:06:20|13388.65|13268.65|13393.01|13273.01|13393.01|13273.01|13388.65|13268.65|9
1643573190000|2022-01-30 20:06:30|13392.79|13272.79|13394.77|13274.77|13394.77|13274.77|13392.79|13272.79|10
1643573200000|2022-01-30 20:06:40|13394.89|13274.89|13394.52|13274.52|13396.15|13276.15|13393.55|13273.55|9
1643573210000|2022-01-30 20:06:50|13394.94|13274.94|13392.5|13272.5|13394.94|13274.94|13392.5|13272.5|10
1643573220000|2022-01-30 20:07:00|13392.39|13272.39|13391.75|13271.75|13393.36|13273.36|13391.75|13271.75|10
1643573230000|2022-01-30 20:07:10|13391.63|13271.63|13385.8|13265.8|13391.63|13271.63|13385.8|13265.8|10
1643573240000|2022-01-30 20:07:20|13385.75|13265.75|13384.77|13264.77|13385.75|13265.75|13384.53|13264.53|10
1643573250000|2022-01-30 20:07:30|13384.44|13264.44|13386.02|13266.02|13386.02|13266.02|13384.17|13264.17|10
1643573260000|2022-01-30 20:07:40|13386.7|13266.7|13389.5|13269.5|13389.92|13269.92|13386.7|13266.7|10
1643573270000|2022-01-30 20:07:50|13391.76|13271.76|13396.39|13276.39|13396.39|13276.39|13391.64|13271.64|9
1643573280000|2022-01-30 20:08:00|13395.98|13275.98|13396.14|13276.14|13396.62|13276.62|13395.98|13275.98|10
1643573290000|2022-01-30 20:08:10|13396.06|13276.06|13394.75|13274.75|13396.16|13276.16|13394.75|13274.75|10
1643573300000|2022-01-30 20:08:20|13394.59|13274.59|13395.14|13275.14|13395.96|13275.96|13394.59|13274.59|10
1643573310000|2022-01-30 20:08:30|13395.16|13275.16|13396.14|13276.14|13396.14|13276.14|13394.65|13274.65|10
1643573320000|2022-01-30 20:08:40|13396.32|13276.32|13399.16|13279.16|13399.16|13279.16|13396.32|13276.32|10
1643573330000|2022-01-30 20:08:50|13399.02|13279.02|13399.95|13279.95|13400.08|13280.08|13399.02|13279.02|10
1643573340000|2022-01-30 20:09:00|13400.05|13280.05|13397.79|13277.79|13400.23|13280.23|13397.79|13277.79|10
1643573350000|2022-01-30 20:09:10|13397.5|13277.5|13397.35|13277.35|13397.5|13277.5|13396.98|13276.98|9
1643573360000|2022-01-30 20:09:20|13396.81|13276.81|13396.02|13276.02|13397.37|13277.37|13395.36|13275.36|10
1643573370000|2022-01-30 20:09:30|13395.39|13275.39|13396.41|13276.41|13396.41|13276.41|13395.14|13275.14|10
1643573380000|2022-01-30 20:09:40|13396.48|13276.48|13395.74|13275.74|13396.48|13276.48|13395.41|13275.41|8
1643573390000|2022-01-30 20:09:50|13395.86|13275.86|13396.22|13276.22|13396.25|13276.25|13395.51|13275.51|10
1643573400000|2022-01-30 20:10:00|13396.2|13276.2|13395.03|13275.03|13396.2|13276.2|13395.03|13275.03|10
1643573410000|2022-01-30 20:10:10|13394.88|13274.88|13394.33|13274.33|13394.88|13274.88|13394.19|13274.19|10
1643573420000|2022-01-30 20:10:20|13394.69|13274.69|13395.09|13275.09|13395.09|13275.09|13394.52|13274.52|10
1643573430000|2022-01-30 20:10:30|13395.5|13275.5|13397.64|13277.64|13397.64|13277.64|13395.5|13275.5|10
1643573440000|2022-01-30 20:10:40|13397.72|13277.72|13395.37|13275.37|13397.78|13277.78|13395.35|13275.35|10
1643573450000|2022-01-30 20:10:50|13395.46|13275.46|13395.08|13275.08|13395.46|13275.46|13394.53|13274.53|10
1643573460000|2022-01-30 20:11:00|13395.12|13275.12|13397.58|13277.58|13397.58|13277.58|13395.12|13275.12|10
1643573470000|2022-01-30 20:11:10|13397.65|13277.65|13398.03|13278.03|13398.2|13278.2|13397.35|13277.35|10
1643573480000|2022-01-30 20:11:20|13398.83|13278.83|13398.18|13278.18|13399.25|13279.25|13398.03|13278.03|10
1643573490000|2022-01-30 20:11:30|13398.45|13278.45|13400.81|13280.81|13400.81|13280.81|13398.45|13278.45|10
1643573500000|2022-01-30 20:11:40|13400.37|13280.37|13402.37|13282.37|13402.37|13282.37|13400.37|13280.37|10
1643573510000|2022-01-30 20:11:50|13402.58|13282.58|13406.72|13286.72|13406.72|13286.72|13402.58|13282.58|10
1643573520000|2022-01-30 20:12:00|13406.93|13286.93|13410.16|13290.16|13410.16|13290.16|13406.93|13286.93|10
1643573530000|2022-01-30 20:12:10|13411.27|13291.27|13415.13|13295.13|13415.13|13295.13|13411.27|13291.27|10
1643573540000|2022-01-30 20:12:20|13415.1|13295.1|13420.05|13300.05|13420.05|13300.05|13415.1|13295.1|9
1643573550000|2022-01-30 20:12:30|13421.92|13301.92|13425.56|13305.56|13425.57|13305.57|13421.92|13301.92|10
1643573560000|2022-01-30 20:12:40|13426.29|13306.29|13429.06|13309.06|13429.06|13309.06|13426.28|13306.28|10
1643573570000|2022-01-30 20:12:50|13430.03|13310.03|13438.6|13318.6|13438.6|13318.6|13430.03|13310.03|10
1643573580000|2022-01-30 20:13:00|13438.99|13318.99|13443.96|13323.96|13443.96|13323.96|13438.99|13318.99|10
1643573590000|2022-01-30 20:13:10|13444.59|13324.59|13447.85|13327.85|13448.4|13328.4|13444.59|13324.59|9
1643573600000|2022-01-30 20:13:20|13447.68|13327.68|13446.46|13326.46|13448.09|13328.09|13446.32|13326.32|10
1643573610000|2022-01-30 20:13:30|13448.69|13328.69|13448.44|13328.44|13448.82|13328.82|13447.67|13327.67|10
1643573620000|2022-01-30 20:13:40|13448.36|13328.36|13452.55|13332.55|13452.55|13332.55|13448.36|13328.36|10
1643573630000|2022-01-30 20:13:50|13453.63|13333.63|13464.99|13344.99|13464.99|13344.99|13453.63|13333.63|10
1643573640000|2022-01-30 20:14:00|13466.01|13346.01|13476.88|13356.88|13476.89|13356.89|13466.01|13346.01|10
1643573650000|2022-01-30 20:14:10|13478.96|13358.96|13477.38|13357.38|13479.52|13359.52|13477.38|13357.38|9
1643573660000|2022-01-30 20:14:20|13477.61|13357.61|13478.89|13358.89|13479.75|13359.75|13477.12|13357.12|10
1643573670000|2022-01-30 20:14:30|13478.96|13358.96|13478.47|13358.47|13478.96|13358.96|13478.04|13358.04|10
1643573680000|2022-01-30 20:14:40|13478.22|13358.22|13480.57|13360.57|13480.57|13360.57|13478.22|13358.22|10
1643573690000|2022-01-30 20:14:50|13480.94|13360.94|13483.78|13363.78|13484.13|13364.13|13480.94|13360.94|10
1643573700000|2022-01-30 20:15:00|13484.22|13364.22|13483.96|13363.96|13484.8|13364.8|13483.79|13363.79|10
1643573710000|2022-01-30 20:15:10|13484.45|13364.45|13482.98|13362.98|13484.45|13364.45|13482.98|13362.98|10
1643573720000|2022-01-30 20:15:20|13483.23|13363.23|13483.94|13363.94|13484.14|13364.14|13482.84|13362.84|10
1643573730000|2022-01-30 20:15:30|13484.05|13364.05|13497.93|13377.93|13497.93|13377.93|13484.05|13364.05|10
1643573740000|2022-01-30 20:15:40|13498.15|13378.15|13506.16|13386.16|13506.16|13386.16|13498.15|13378.15|10
1643573750000|2022-01-30 20:15:50|13507.47|13387.47|13507.09|13387.09|13508.87|13388.87|13507.09|13387.09|9
1643573760000|2022-01-30 20:16:00|13507.43|13387.43|13508.22|13388.22|13508.71|13388.71|13507.43|13387.43|10
1643573770000|2022-01-30 20:16:10|13508.16|13388.16|13507.47|13387.47|13508.24|13388.24|13507.47|13387.47|8
1643573780000|2022-01-30 20:16:20|13507.68|13387.68|13508.37|13388.37|13508.37|13388.37|13507.2|13387.2|10
1643573790000|2022-01-30 20:16:30|13508.59|13388.59|13509.19|13389.19|13509.41|13389.41|13508.39|13388.39|10
1643573800000|2022-01-30 20:16:40|13509.51|13389.51|13509.82|13389.82|13510.11|13390.11|13509.51|13389.51|10
1643573810000|2022-01-30 20:16:50|13509.87|13389.87|13508.75|13388.75|13509.99|13389.99|13508.61|13388.61|9
1643573820000|2022-01-30 20:17:00|13508.8|13388.8|13510.17|13390.17|13510.66|13390.66|13508.8|13388.8|10
1643573830000|2022-01-30 20:17:10|13510.06|13390.06|13509.58|13389.58|13510.06|13390.06|13509.23|13389.23|10
1643573840000|2022-01-30 20:17:20|13509.35|13389.35|13509.94|13389.94|13510.12|13390.12|13508.44|13388.44|10
1643573850000|2022-01-30 20:17:30|13509.5|13389.5|13509.41|13389.41|13509.87|13389.87|13509.17|13389.17|9
1643573860000|2022-01-30 20:17:40|13509.28|13389.28|13508.9|13388.9|13509.39|13389.39|13508.75|13388.75|10
1643573870000|2022-01-30 20:17:50|13508.75|13388.75|13508.3|13388.3|13509.04|13389.04|13508.3|13388.3|10
1643573880000|2022-01-30 20:18:00|13507.96|13387.96|13507.45|13387.45|13507.96|13387.96|13507.45|13387.45|9
1643573890000|2022-01-30 20:18:10|13507.28|13387.28|13507.07|13387.07|13507.33|13387.33|13507.04|13387.04|10
1643573900000|2022-01-30 20:18:20|13507.16|13387.16|13508.64|13388.64|13508.64|13388.64|13507.16|13387.16|9
1643573910000|2022-01-30 20:18:30|13508.7|13388.7|13506.76|13386.76|13508.7|13388.7|13506.76|13386.76|10
1643573920000|2022-01-30 20:18:40|13506.08|13386.08|13502.9|13382.9|13506.08|13386.08|13502.9|13382.9|9
1643573930000|2022-01-30 20:18:50|13502.56|13382.56|13500.18|13380.18|13502.56|13382.56|13499.93|13379.93|9
1643573940000|2022-01-30 20:19:00|13500.34|13380.34|13498.91|13378.91|13500.34|13380.34|13498.49|13378.49|10
1643573950000|2022-01-30 20:19:10|13499|13379|13499.52|13379.52|13499.53|13379.53|13498.41|13378.41|10
1643573960000|2022-01-30 20:19:20|13500.23|13380.23|13502.49|13382.49|13502.49|13382.49|13500.23|13380.23|10
1643573970000|2022-01-30 20:19:30|13502.83|13382.83|13504.66|13384.66|13505.25|13385.25|13502.83|13382.83|10
1643573980000|2022-01-30 20:19:40|13504.14|13384.14|13503.47|13383.47|13505.25|13385.25|13503.47|13383.47|10
1643573990000|2022-01-30 20:19:50|13503.26|13383.26|13503.66|13383.66|13503.89|13383.89|13502.92|13382.92|10
1643574000000|2022-01-30 20:20:00|13504.17|13384.17|13504.02|13384.02|13504.65|13384.65|13503.93|13383.93|10
1643574010000|2022-01-30 20:20:10|13503.79|13383.79|13504.52|13384.52|13504.52|13384.52|13503.68|13383.68|10
1643574020000|2022-01-30 20:20:20|13504.69|13384.69|13504.39|13384.39|13504.73|13384.73|13504.22|13384.22|10
1643574030000|2022-01-30 20:20:30|13504.22|13384.22|13503.56|13383.56|13504.22|13384.22|13503.56|13383.56|10
1643574040000|2022-01-30 20:20:40|13504.22|13384.22|13504.91|13384.91|13505.02|13385.02|13504.22|13384.22|10
1643574050000|2022-01-30 20:20:50|13504.68|13384.68|13505.02|13385.02|13505.02|13385.02|13504.58|13384.58|9
1643574060000|2022-01-30 20:21:00|13504.98|13384.98|13505.19|13385.19|13505.19|13385.19|13504.84|13384.84|9
1643574070000|2022-01-30 20:21:10|13505.25|13385.25|13504.66|13384.66|13505.29|13385.29|13503.4|13383.4|10
1643574080000|2022-01-30 20:21:20|13505.59|13385.59|13505.92|13385.92|13506.06|13386.06|13505.55|13385.55|10
1643574090000|2022-01-30 20:21:30|13505.82|13385.82|13505.81|13385.81|13505.91|13385.91|13505.76|13385.76|8
1643574100000|2022-01-30 20:21:40|13506.1|13386.1|13507.77|13387.77|13507.77|13387.77|13506|13386|9
1643574110000|2022-01-30 20:21:50|13507.61|13387.61|13508.43|13388.43|13508.43|13388.43|13507.55|13387.55|9
1643574120000|2022-01-30 20:22:00|13508.74|13388.74|13510.02|13390.02|13510.02|13390.02|13508.74|13388.74|9
1643574130000|2022-01-30 20:22:10|13510.11|13390.11|13508.85|13388.85|13510.34|13390.34|13508.85|13388.85|9
1643574140000|2022-01-30 20:22:20|13508.88|13388.88|13508.86|13388.86|13509.18|13389.18|13508.86|13388.86|9
1643574150000|2022-01-30 20:22:30|13508.92|13388.92|13507.86|13387.86|13509.06|13389.06|13507.86|13387.86|9
1643574160000|2022-01-30 20:22:40|13508.07|13388.07|13508.96|13388.96|13508.96|13388.96|13508.07|13388.07|9
1643574170000|2022-01-30 20:22:50|13509.06|13389.06|13509.64|13389.64|13509.64|13389.64|13509.06|13389.06|10
1643574180000|2022-01-30 20:23:00|13509.53|13389.53|13509.96|13389.96|13510.09|13390.09|13509.44|13389.44|9
1643574190000|2022-01-30 20:23:10|13510.03|13390.03|13510.09|13390.09|13510.2|13390.2|13510.02|13390.02|9
1643574200000|2022-01-30 20:23:20|13509.97|13389.97|13511.37|13391.37|13511.37|13391.37|13509.97|13389.97|9
1643574210000|2022-01-30 20:23:30|13511.53|13391.53|13512.89|13392.89|13512.89|13392.89|13511.53|13391.53|10
1643574220000|2022-01-30 20:23:40|13514.18|13394.18|13514.6|13394.6|13514.72|13394.72|13514.1|13394.1|10
1643574230000|2022-01-30 20:23:50|13514.61|13394.61|13514.11|13394.11|13514.61|13394.61|13514.06|13394.06|9
1643574240000|2022-01-30 20:24:00|13514.01|13394.01|13513.8|13393.8|13514.29|13394.29|13513.8|13393.8|8
1643574250000|2022-01-30 20:24:10|13513.77|13393.77|13513.1|13393.1|13513.85|13393.85|13513.1|13393.1|10
1643574260000|2022-01-30 20:24:20|13512.61|13392.61|13513.19|13393.19|13513.27|13393.27|13512.57|13392.57|9
1643574270000|2022-01-30 20:24:30|13513.22|13393.22|13513.07|13393.07|13513.22|13393.22|13512.98|13392.98|10
1643574280000|2022-01-30 20:24:40|13512.9|13392.9|13513.37|13393.37|13513.69|13393.69|13512.9|13392.9|10
1643574290000|2022-01-30 20:24:50|13513.42|13393.42|13514.27|13394.27|13514.33|13394.33|13513.42|13393.42|9
1643574300000|2022-01-30 20:25:00|13514.36|13394.36|13514.64|13394.64|13515.02|13395.02|13514.36|13394.36|9
1643574310000|2022-01-30 20:25:10|13514.46|13394.46|13513.7|13393.7|13514.66|13394.66|13513.7|13393.7|10
1643574320000|2022-01-30 20:25:20|13513.66|13393.66|13518.42|13398.42|13518.42|13398.42|13513.64|13393.64|10
1643574330000|2022-01-30 20:25:30|13520.41|13400.41|13525.9|13405.9|13525.9|13405.9|13520.41|13400.41|10
1643574340000|2022-01-30 20:25:40|13526.39|13406.39|13526.77|13406.77|13527.44|13407.44|13526.39|13406.39|10
1643574350000|2022-01-30 20:25:50|13527|13407|13528.91|13408.91|13528.91|13408.91|13527|13407|9
1643574360000|2022-01-30 20:26:00|13529.28|13409.28|13529.52|13409.52|13529.93|13409.93|13529.28|13409.28|10
1643574370000|2022-01-30 20:26:10|13529.17|13409.17|13527.64|13407.64|13529.17|13409.17|13527.64|13407.64|10
1643574380000|2022-01-30 20:26:20|13527.13|13407.13|13527.64|13407.64|13527.66|13407.66|13527.13|13407.13|9
1643574390000|2022-01-30 20:26:30|13527.87|13407.87|13527.48|13407.48|13527.99|13407.99|13527.48|13407.48|10
1643574400000|2022-01-30 20:26:40|13527.62|13407.62|13527.15|13407.15|13527.71|13407.71|13526.9|13406.9|10
1643574410000|2022-01-30 20:26:50|13527.32|13407.32|13529.01|13409.01|13529.01|13409.01|13527.32|13407.32|10
1643574420000|2022-01-30 20:27:00|13528.75|13408.75|13529.29|13409.29|13529.29|13409.29|13528.65|13408.65|9
1643574430000|2022-01-30 20:27:10|13529.22|13409.22|13528.09|13408.09|13529.55|13409.55|13528.09|13408.09|9
1643574440000|2022-01-30 20:27:20|13528.06|13408.06|13525.85|13405.85|13528.11|13408.11|13525.85|13405.85|10
1643574450000|2022-01-30 20:27:30|13525.79|13405.79|13524.81|13404.81|13525.99|13405.99|13524.81|13404.81|10
1643574460000|2022-01-30 20:27:40|13524.11|13404.11|13522.62|13402.62|13524.11|13404.11|13522.51|13402.51|10
1643574470000|2022-01-30 20:27:50|13522.35|13402.35|13522.44|13402.44|13522.84|13402.84|13522.18|13402.18|10
1643574480000|2022-01-30 20:28:00|13522.24|13402.24|13513.02|13393.02|13522.24|13402.24|13513.02|13393.02|10
1643574490000|2022-01-30 20:28:10|13509.88|13389.88|13506.71|13386.71|13510.32|13390.32|13506.71|13386.71|10
1643574500000|2022-01-30 20:28:20|13506.5|13386.5|13504.47|13384.47|13506.5|13386.5|13504.47|13384.47|10
1643574510000|2022-01-30 20:28:30|13504.64|13384.64|13502.68|13382.68|13504.64|13384.64|13502.68|13382.68|9
1643574520000|2022-01-30 20:28:40|13502.42|13382.42|13502.84|13382.84|13502.84|13382.84|13502.28|13382.28|9
1643574530000|2022-01-30 20:28:50|13502.86|13382.86|13504.84|13384.84|13504.84|13384.84|13502.86|13382.86|9
1643574540000|2022-01-30 20:29:00|13505.63|13385.63|13505.8|13385.8|13505.8|13385.8|13505.39|13385.39|9
1643574550000|2022-01-30 20:29:10|13505.62|13385.62|13503.74|13383.74|13505.62|13385.62|13503.74|13383.74|10
1643574560000|2022-01-30 20:29:20|13503.94|13383.94|13504.01|13384.01|13505|13385|13503.94|13383.94|10
1643574570000|2022-01-30 20:29:30|13503.92|13383.92|13500.59|13380.59|13503.92|13383.92|13500.59|13380.59|10
1643574580000|2022-01-30 20:29:40|13500.67|13380.67|13497.98|13377.98|13500.67|13380.67|13497.98|13377.98|10
1643574590000|2022-01-30 20:29:50|13497.67|13377.67|13498.23|13378.23|13498.23|13378.23|13497.37|13377.37|10
1643574600000|2022-01-30 20:30:00|13498.5|13378.5|13499.21|13379.21|13499.5|13379.5|13498.5|13378.5|10
1643574610000|2022-01-30 20:30:10|13499.34|13379.34|13498.52|13378.52|13499.61|13379.61|13498.52|13378.52|10
1643574620000|2022-01-30 20:30:20|13498.25|13378.25|13498.42|13378.42|13498.65|13378.65|13498.16|13378.16|10
1643574630000|2022-01-30 20:30:30|13498.87|13378.87|13496.24|13376.24|13498.87|13378.87|13496.12|13376.12|10
1643574640000|2022-01-30 20:30:40|13496.11|13376.11|13498.41|13378.41|13498.53|13378.53|13496.09|13376.09|10
1643574650000|2022-01-30 20:30:50|13498.45|13378.45|13498.52|13378.52|13498.61|13378.61|13498.31|13378.31|9
1643574660000|2022-01-30 20:31:00|13498.62|13378.62|13499.08|13379.08|13499.15|13379.15|13498.53|13378.53|9
1643574670000|2022-01-30 20:31:10|13498.86|13378.86|13498.54|13378.54|13498.95|13378.95|13498.54|13378.54|9
1643574680000|2022-01-30 20:31:20|13498.53|13378.53|13497.98|13377.98|13498.53|13378.53|13497.93|13377.93|10
1643574690000|2022-01-30 20:31:30|13497.85|13377.85|13498.25|13378.25|13498.25|13378.25|13497.42|13377.42|10
1643574700000|2022-01-30 20:31:40|13498.69|13378.69|13499.37|13379.37|13499.7|13379.7|13498.69|13378.69|10
1643574710000|2022-01-30 20:31:50|13499.5|13379.5|13500.65|13380.65|13500.8|13380.8|13499.5|13379.5|10
1643574720000|2022-01-30 20:32:00|13500.87|13380.87|13501.2|13381.2|13501.28|13381.28|13500.87|13380.87|10
1643574730000|2022-01-30 20:32:10|13501.26|13381.26|13505.75|13385.75|13506.12|13386.12|13501.26|13381.26|10
1643574740000|2022-01-30 20:32:20|13505.65|13385.65|13507.27|13387.27|13507.28|13387.28|13505.48|13385.48|9
1643574750000|2022-01-30 20:32:30|13508.14|13388.14|13508.77|13388.77|13508.99|13388.99|13508.14|13388.14|9
1643574760000|2022-01-30 20:32:40|13508.51|13388.51|13507.05|13387.05|13508.51|13388.51|13507.05|13387.05|10
1643574770000|2022-01-30 20:32:50|13506.53|13386.53|13505.54|13385.54|13506.53|13386.53|13505.27|13385.27|10
1643574780000|2022-01-30 20:33:00|13505.44|13385.44|13506.69|13386.69|13506.69|13386.69|13505.44|13385.44|10
1643574790000|2022-01-30 20:33:10|13506.93|13386.93|13509.4|13389.4|13509.4|13389.4|13506.93|13386.93|10
1643574800000|2022-01-30 20:33:20|13509.73|13389.73|13510.31|13390.31|13510.31|13390.31|13509.68|13389.68|10
1643574810000|2022-01-30 20:33:30|13510.63|13390.63|13511.17|13391.17|13511.17|13391.17|13510.49|13390.49|9
1643574820000|2022-01-30 20:33:40|13511.14|13391.14|13514.19|13394.19|13514.19|13394.19|13511.14|13391.14|10
1643574830000|2022-01-30 20:33:50|13514.18|13394.18|13514|13394|13514.18|13394.18|13513.63|13393.63|9
1643574840000|2022-01-30 20:34:00|13513.82|13393.82|13513.33|13393.33|13513.82|13393.82|13512.74|13392.74|10
1643574850000|2022-01-30 20:34:10|13513.53|13393.53|13513.03|13393.03|13513.53|13393.53|13513.03|13393.03|6
1643574860000|2022-01-30 20:34:20|13513.04|13393.04|13513.98|13393.98|13513.98|13393.98|13512.93|13392.93|9
1643574870000|2022-01-30 20:34:30|13514.06|13394.06|13515.23|13395.23|13515.23|13395.23|13514.06|13394.06|10
1643574880000|2022-01-30 20:34:40|13515.21|13395.21|13514.87|13394.87|13515.21|13395.21|13514.74|13394.74|9
1643574890000|2022-01-30 20:34:50|13514.73|13394.73|13514.92|13394.92|13514.92|13394.92|13514.45|13394.45|10
1643574900000|2022-01-30 20:35:00|13514.81|13394.81|13515.64|13395.64|13516.03|13396.03|13514.81|13394.81|10
1643574910000|2022-01-30 20:35:10|13515.68|13395.68|13516.08|13396.08|13516.19|13396.19|13515.63|13395.63|10
1643574920000|2022-01-30 20:35:20|13516.12|13396.12|13516.01|13396.01|13516.31|13396.31|13516.01|13396.01|10
1643574930000|2022-01-30 20:35:30|13516.02|13396.02|13517.09|13397.09|13517.09|13397.09|13516.02|13396.02|10
1643574940000|2022-01-30 20:35:40|13517.23|13397.23|13517.28|13397.28|13517.4|13397.4|13517.07|13397.07|9
1643574950000|2022-01-30 20:35:50|13517.3|13397.3|13515.1|13395.1|13517.57|13397.57|13515.1|13395.1|10
1643574960000|2022-01-30 20:36:00|13515.02|13395.02|13514.15|13394.15|13515.02|13395.02|13513.99|13393.99|9
1643574970000|2022-01-30 20:36:10|13514.04|13394.04|13515.54|13395.54|13515.54|13395.54|13514.04|13394.04|10
1643574980000|2022-01-30 20:36:20|13515.72|13395.72|13516.13|13396.13|13516.25|13396.25|13515.72|13395.72|10
1643574990000|2022-01-30 20:36:30|13516.2|13396.2|13516.35|13396.35|13516.55|13396.55|13516.13|13396.13|7
1643575000000|2022-01-30 20:36:40|13516.22|13396.22|13516.44|13396.44|13516.44|13396.44|13516.06|13396.06|9
1643575010000|2022-01-30 20:36:50|13516.41|13396.41|13515.9|13395.9|13516.41|13396.41|13515.79|13395.79|9
1643575020000|2022-01-30 20:37:00|13515.55|13395.55|13514.93|13394.93|13515.61|13395.61|13514.79|13394.79|10
1643575030000|2022-01-30 20:37:10|13514.89|13394.89|13512.44|13392.44|13514.92|13394.92|13512.44|13392.44|10
1643575040000|2022-01-30 20:37:20|13512.18|13392.18|13511.5|13391.5|13512.18|13392.18|13511.48|13391.48|10
1643575050000|2022-01-30 20:37:30|13511.4|13391.4|13510.86|13390.86|13511.4|13391.4|13510.63|13390.63|10
1643575060000|2022-01-30 20:37:40|13510.6|13390.6|13511.79|13391.79|13511.79|13391.79|13510.38|13390.38|10
1643575070000|2022-01-30 20:37:50|13512.13|13392.13|13513.66|13393.66|13514.39|13394.39|13512.13|13392.13|10
1643575080000|2022-01-30 20:38:00|13513.99|13393.99|13514.28|13394.28|13514.28|13394.28|13513.99|13393.99|9
1643575090000|2022-01-30 20:38:10|13514.41|13394.41|13514.6|13394.6|13514.76|13394.76|13514.28|13394.28|10
1643575100000|2022-01-30 20:38:20|13514.51|13394.51|13513.67|13393.67|13514.51|13394.51|13513.5|13393.5|10
1643575110000|2022-01-30 20:38:30|13513.34|13393.34|13512.72|13392.72|13513.34|13393.34|13512.72|13392.72|10
1643575120000|2022-01-30 20:38:40|13512.64|13392.64|13512.58|13392.58|13512.64|13392.64|13512.41|13392.41|8
1643575130000|2022-01-30 20:38:50|13512.75|13392.75|13512.93|13392.93|13512.93|13392.93|13512.58|13392.58|9
1643575140000|2022-01-30 20:39:00|13512.9|13392.9|13512.92|13392.92|13512.98|13392.98|13512.59|13392.59|9
1643575150000|2022-01-30 20:39:10|13512.7|13392.7|13513.1|13393.1|13513.1|13393.1|13512.26|13392.26|10
1643575160000|2022-01-30 20:39:20|13513.02|13393.02|13512.82|13392.82|13513.13|13393.13|13512.82|13392.82|10
1643575170000|2022-01-30 20:39:30|13512.79|13392.79|13513.03|13393.03|13513.19|13393.19|13512.79|13392.79|10
1643575180000|2022-01-30 20:39:40|13512.92|13392.92|13512.75|13392.75|13512.92|13392.92|13512.71|13392.71|9
1643575190000|2022-01-30 20:39:50|13512.7|13392.7|13511.62|13391.62|13512.88|13392.88|13511.54|13391.54|10
1643575200000|2022-01-30 20:40:00|13511.45|13391.45|13514.43|13386.43|13514.43|13391.45|13510.15|13386.23|11
1643575210000|2022-01-30 20:40:10|13514.81|13386.81|13517.57|13389.57|13517.57|13389.57|13514.81|13386.81|10
1643575220000|2022-01-30 20:40:20|13517.79|13389.79|13518.11|13390.11|13518.82|13390.82|13517.79|13389.79|10
1643575230000|2022-01-30 20:40:30|13517.9|13389.9|13517.92|13389.92|13518.32|13390.32|13517.67|13389.67|10
1643575240000|2022-01-30 20:40:40|13517.44|13389.44|13515.56|13387.56|13517.44|13389.44|13515.56|13387.56|10
1643575250000|2022-01-30 20:40:50|13515.66|13387.66|13515.38|13387.38|13515.66|13387.66|13515.08|13387.08|9
1643575260000|2022-01-30 20:41:00|13515.33|13387.33|13515.24|13387.24|13515.33|13387.33|13514.98|13386.98|10
1643575270000|2022-01-30 20:41:10|13515.33|13387.33|13514.68|13386.68|13515.38|13387.38|13514.68|13386.68|10
1643575280000|2022-01-30 20:41:20|13514.59|13386.59|13514.73|13386.73|13515.14|13387.14|13514.59|13386.59|9
1643575290000|2022-01-30 20:41:30|13514.76|13386.76|13514.68|13386.68|13514.76|13386.76|13514.57|13386.57|8
1643575300000|2022-01-30 20:41:40|13514.61|13386.61|13514.17|13386.17|13514.75|13386.75|13514.17|13386.17|10
1643575310000|2022-01-30 20:41:50|13514.35|13386.35|13514.46|13386.46|13514.77|13386.77|13514.23|13386.23|10
1643575320000|2022-01-30 20:42:00|13514.49|13386.49|13514.47|13386.47|13514.49|13386.49|13514.39|13386.39|9
1643575330000|2022-01-30 20:42:10|13514.57|13386.57|13515.53|13387.53|13515.91|13387.91|13514.49|13386.49|10
1643575340000|2022-01-30 20:42:20|13515.64|13387.64|13516.98|13388.98|13516.98|13388.98|13515.64|13387.64|10
1643575350000|2022-01-30 20:42:30|13517.03|13389.03|13516.59|13388.59|13517.04|13389.04|13516.59|13388.59|8
1643575360000|2022-01-30 20:42:40|13516.31|13388.31|13513.59|13385.59|13516.31|13388.31|13513.59|13385.59|10
1643575370000|2022-01-30 20:42:50|13513.27|13385.27|13512.1|13384.1|13513.27|13385.27|13512.1|13384.1|10
1643575380000|2022-01-30 20:43:00|13512|13384|13511.95|13383.95|13512.14|13384.14|13511.89|13383.89|9
1643575390000|2022-01-30 20:43:10|13511.91|13383.91|13511.41|13383.41|13511.91|13383.91|13511.38|13383.38|8
1643575400000|2022-01-30 20:43:20|13511.4|13383.4|13511.93|13383.93|13512.04|13384.04|13511.38|13383.38|10
1643575410000|2022-01-30 20:43:30|13511.83|13383.83|13510.73|13382.73|13511.83|13383.83|13510.73|13382.73|10
1643575420000|2022-01-30 20:43:40|13510.71|13382.71|13510.19|13382.19|13510.71|13382.71|13509.79|13381.79|8
1643575430000|2022-01-30 20:43:50|13510.59|13382.59|13509.52|13381.52|13511.18|13383.18|13509.52|13381.52|10
1643575440000|2022-01-30 20:44:00|13508.75|13380.75|13504.65|13376.65|13508.75|13380.75|13504.65|13376.65|9
1643575450000|2022-01-30 20:44:10|13501.97|13373.97|13491.7|13363.7|13501.97|13373.97|13491.7|13363.7|10
1643575460000|2022-01-30 20:44:20|13488.73|13360.73|13476.93|13348.93|13488.73|13360.73|13476.93|13348.93|10
1643575470000|2022-01-30 20:44:30|13476.1|13348.1|13469.31|13341.31|13476.1|13348.1|13469.31|13341.31|10
1643575480000|2022-01-30 20:44:40|13469.06|13341.06|13466.23|13338.23|13469.06|13341.06|13466|13338|10
1643575490000|2022-01-30 20:44:50|13466.57|13338.57|13468.49|13340.49|13468.49|13340.49|13466.57|13338.57|10
1643575500000|2022-01-30 20:45:00|13468.77|13340.77|13470.83|13342.83|13470.99|13342.99|13468.77|13340.77|10
1643575510000|2022-01-30 20:45:10|13471.27|13343.27|13473.4|13345.4|13473.4|13345.4|13471.27|13343.27|10
1643575520000|2022-01-30 20:45:20|13473.79|13345.79|13476.14|13348.14|13476.14|13348.14|13473.79|13345.79|10
1643575530000|2022-01-30 20:45:30|13476.75|13348.75|13477.43|13349.43|13477.49|13349.49|13476.75|13348.75|10
1643575540000|2022-01-30 20:45:40|13477.55|13349.55|13476.61|13348.61|13477.55|13349.55|13476.61|13348.61|10
1643575550000|2022-01-30 20:45:50|13475.85|13347.85|13474.16|13346.16|13475.85|13347.85|13474.16|13346.16|9
1643575560000|2022-01-30 20:46:00|13474.12|13346.12|13473.52|13345.52|13474.35|13346.35|13473.28|13345.28|9
1643575570000|2022-01-30 20:46:10|13473.4|13345.4|13471.86|13343.86|13473.4|13345.4|13471.86|13343.86|9
1643575580000|2022-01-30 20:46:20|13471.83|13343.83|13470.92|13342.92|13471.91|13343.91|13470.92|13342.92|10
1643575590000|2022-01-30 20:46:30|13470.54|13342.54|13469.06|13341.06|13470.54|13342.54|13468.94|13340.94|9
1643575600000|2022-01-30 20:46:40|13468.99|13340.99|13465.36|13337.36|13468.99|13340.99|13465.36|13337.36|10
1643575610000|2022-01-30 20:46:50|13465.15|13337.15|13465|13337|13465.43|13337.43|13464.65|13336.65|10
1643575620000|2022-01-30 20:47:00|13465.04|13337.04|13463.9|13335.9|13465.04|13337.04|13463.85|13335.85|8
1643575630000|2022-01-30 20:47:10|13463.91|13335.91|13464.14|13336.14|13464.24|13336.24|13463.56|13335.56|8
1643575640000|2022-01-30 20:47:20|13464.15|13336.15|13463.05|13335.05|13464.21|13336.21|13463.05|13335.05|8
1643575650000|2022-01-30 20:47:30|13463.07|13335.07|13463.92|13335.92|13464.05|13336.05|13462.81|13334.81|10
1643575660000|2022-01-30 20:47:40|13464.18|13336.18|13464.67|13336.67|13464.87|13336.87|13464.18|13336.18|10
1643575670000|2022-01-30 20:47:50|13464.66|13336.66|13467.66|13339.66|13467.66|13339.66|13464.66|13336.66|10
1643575680000|2022-01-30 20:48:00|13468.06|13340.06|13470.31|13342.31|13470.74|13342.74|13468.06|13340.06|10
1643575690000|2022-01-30 20:48:10|13470.25|13342.25|13472.37|13344.37|13472.61|13344.61|13469.88|13341.88|9
1643575700000|2022-01-30 20:48:20|13472.9|13344.9|13473.42|13345.42|13473.77|13345.77|13472.9|13344.9|10
1643575710000|2022-01-30 20:48:30|13473.33|13345.33|13473.2|13345.2|13473.33|13345.33|13472.94|13344.94|9
1643575720000|2022-01-30 20:48:40|13473.54|13345.54|13473.86|13345.86|13473.86|13345.86|13473.51|13345.51|10
1643575730000|2022-01-30 20:48:50|13473.84|13345.84|13474.49|13346.49|13474.84|13346.84|13473.84|13345.84|10
1643575740000|2022-01-30 20:49:00|13474.59|13346.59|13475.32|13347.32|13475.32|13347.32|13474.58|13346.58|10
1643575750000|2022-01-30 20:49:10|13474.75|13346.75|13474.56|13346.56|13474.8|13346.8|13474.38|13346.38|10
1643575760000|2022-01-30 20:49:20|13475.29|13347.29|13473.2|13345.2|13475.29|13347.29|13473.2|13345.2|10
1643575770000|2022-01-30 20:49:30|13472.56|13344.56|13472.63|13344.63|13472.68|13344.68|13472.13|13344.13|9
1643575780000|2022-01-30 20:49:40|13472.72|13344.72|13474.09|13346.09|13474.1|13346.1|13472.72|13344.72|10
1643575790000|2022-01-30 20:49:50|13474.11|13346.11|13473.76|13345.76|13474.31|13346.31|13473.57|13345.57|9
1643575800000|2022-01-30 20:50:00|13473.47|13345.47|13473.47|13345.47|13473.47|13345.47|13473.14|13345.14|10
1643575810000|2022-01-30 20:50:10|13473.5|13345.5|13478.43|13350.43|13478.43|13350.43|13473.32|13345.32|10
1643575820000|2022-01-30 20:50:20|13479.37|13351.37|13484.5|13356.5|13484.53|13356.53|13479.37|13351.37|10
1643575830000|2022-01-30 20:50:30|13484.67|13356.67|13485.27|13357.27|13485.55|13357.55|13484.26|13356.26|10
1643575840000|2022-01-30 20:50:40|13485.35|13357.35|13485.61|13357.61|13486.01|13358.01|13485.35|13357.35|10
1643575850000|2022-01-30 20:50:50|13485.41|13357.41|13484.6|13356.6|13485.57|13357.57|13484.6|13356.6|9
1643575860000|2022-01-30 20:51:00|13484.08|13356.08|13483.86|13355.86|13484.08|13356.08|13483.86|13355.86|6
1643575870000|2022-01-30 20:51:10|13483.92|13355.92|13483.64|13355.64|13484.21|13356.21|13483.56|13355.56|8
1643575880000|2022-01-30 20:51:20|13483.65|13355.65|13483.27|13355.27|13483.68|13355.68|13482.95|13354.95|9
1643575890000|2022-01-30 20:51:30|13483.29|13355.29|13483.7|13355.7|13483.7|13355.7|13483.29|13355.29|7
1643575900000|2022-01-30 20:51:40|13483.74|13355.74|13487.16|13359.16|13487.23|13359.23|13483.72|13355.72|10
1643575910000|2022-01-30 20:51:50|13486.98|13358.98|13486.39|13358.39|13486.98|13358.98|13486.23|13358.23|9
1643575920000|2022-01-30 20:52:00|13486.3|13358.3|13486.78|13358.78|13486.78|13358.78|13485.74|13357.74|10
1643575930000|2022-01-30 20:52:10|13486.63|13358.63|13492.1|13364.1|13492.1|13364.1|13486.63|13358.63|10
1643575940000|2022-01-30 20:52:20|13492.91|13364.91|13492.8|13364.8|13493.13|13365.13|13492.7|13364.7|9
1643575950000|2022-01-30 20:52:30|13492.7|13364.7|13492.66|13364.66|13492.87|13364.87|13492.44|13364.44|10
1643575960000|2022-01-30 20:52:40|13492.59|13364.59|13492.66|13364.66|13492.74|13364.74|13492.43|13364.43|8
1643575970000|2022-01-30 20:52:50|13492.74|13364.74|13493.31|13365.31|13493.31|13365.31|13492.74|13364.74|7
1643575980000|2022-01-30 20:53:00|13493.51|13365.51|13495.52|13367.52|13495.52|13367.52|13493.51|13365.51|7
1643575990000|2022-01-30 20:53:10|13495.43|13367.43|13499.74|13371.74|13499.74|13371.74|13495.43|13367.43|10
1643576000000|2022-01-30 20:53:20|13499.71|13371.71|13502.91|13374.91|13502.91|13374.91|13499.71|13371.71|10
1643576010000|2022-01-30 20:53:30|13502.99|13374.99|13503.4|13375.4|13503.71|13375.71|13502.99|13374.99|10
1643576020000|2022-01-30 20:53:40|13503.16|13375.16|13503.07|13375.07|13503.72|13375.72|13503.07|13375.07|10
1643576030000|2022-01-30 20:53:50|13502.94|13374.94|13503.54|13375.54|13503.54|13375.54|13502.93|13374.93|9
1643576040000|2022-01-30 20:54:00|13503.65|13375.65|13505.03|13377.03|13505.03|13377.03|13503.65|13375.65|9
1643576050000|2022-01-30 20:54:10|13505.28|13377.28|13513.89|13385.89|13513.89|13385.89|13505.28|13377.28|10
1643576060000|2022-01-30 20:54:20|13513.91|13385.91|13519.14|13391.14|13519.14|13391.14|13513.91|13385.91|10
1643576070000|2022-01-30 20:54:30|13520.07|13392.07|13524.63|13396.63|13524.78|13396.78|13520.07|13392.07|10
1643576080000|2022-01-30 20:54:40|13524.82|13396.82|13523.4|13395.4|13524.98|13396.98|13523.4|13395.4|10
1643576090000|2022-01-30 20:54:50|13523.19|13395.19|13519.69|13391.69|13523.19|13395.19|13519.69|13391.69|10
1643576100000|2022-01-30 20:55:00|13519.32|13391.32|13514.99|13386.99|13519.32|13391.32|13514.99|13386.99|10
1643576110000|2022-01-30 20:55:10|13514.7|13386.7|13514.11|13386.11|13515|13387|13513.79|13385.79|10
1643576120000|2022-01-30 20:55:20|13514.57|13386.57|13515.81|13387.81|13515.81|13387.81|13514.19|13386.19|10
1643576130000|2022-01-30 20:55:30|13515.95|13387.95|13517.48|13389.48|13517.48|13389.48|13515.95|13387.95|9
1643576140000|2022-01-30 20:55:40|13517.61|13389.61|13516.81|13388.81|13517.61|13389.61|13516.59|13388.59|10
1643576150000|2022-01-30 20:55:50|13516.75|13388.75|13518.99|13390.99|13518.99|13390.99|13516.75|13388.75|10
1643576160000|2022-01-30 20:56:00|13519.31|13391.31|13519.53|13391.53|13520.39|13392.39|13519.31|13391.31|10
1643576170000|2022-01-30 20:56:10|13519.51|13391.51|13519.78|13391.78|13519.78|13391.78|13519.33|13391.33|9
1643576180000|2022-01-30 20:56:20|13520.48|13392.48|13519.49|13391.49|13520.56|13392.56|13519.49|13391.49|9
1643576190000|2022-01-30 20:56:30|13518.93|13390.93|13518.2|13390.2|13518.94|13390.94|13518.2|13390.2|7
1643576200000|2022-01-30 20:56:40|13517.59|13389.59|13517.42|13389.42|13517.68|13389.68|13517.32|13389.32|7
1643576210000|2022-01-30 20:56:50|13517.6|13389.6|13517.02|13389.02|13517.6|13389.6|13517.02|13389.02|9
1643576220000|2022-01-30 20:57:00|13516.61|13388.61|13515.55|13387.55|13516.61|13388.61|13515.55|13387.55|10
1643576230000|2022-01-30 20:57:10|13515.64|13387.64|13515.39|13387.39|13515.8|13387.8|13515.04|13387.04|10
1643576240000|2022-01-30 20:57:20|13515.26|13387.26|13514.97|13386.97|13515.49|13387.49|13514.97|13386.97|9
1643576250000|2022-01-30 20:57:30|13514.86|13386.86|13514.43|13386.43|13514.86|13386.86|13514.33|13386.33|9
1643576260000|2022-01-30 20:57:40|13514.54|13386.54|13513.71|13385.71|13514.54|13386.54|13513.71|13385.71|8
1643576270000|2022-01-30 20:57:50|13513.54|13385.54|13514.37|13386.37|13514.37|13386.37|13513.54|13385.54|9
1643576280000|2022-01-30 20:58:00|13514.45|13386.45|13515.79|13387.79|13515.79|13387.79|13514.45|13386.45|9
1643576290000|2022-01-30 20:58:10|13516.13|13388.13|13517.07|13389.07|13517.46|13389.46|13516.13|13388.13|9
1643576300000|2022-01-30 20:58:20|13516.77|13388.77|13515.65|13387.65|13516.77|13388.77|13515.57|13387.57|10
1643576310000|2022-01-30 20:58:30|13515.74|13387.74|13515.92|13387.92|13516.29|13388.29|13515.74|13387.74|8
1643576320000|2022-01-30 20:58:40|13516|13388|13516.68|13388.68|13516.8|13388.8|13516|13388|10
1643576330000|2022-01-30 20:58:50|13516.54|13388.54|13516.51|13388.51|13517.24|13389.24|13516.51|13388.51|10
1643576340000|2022-01-30 20:59:00|13516.34|13388.34|13515.02|13387.02|13516.34|13388.34|13514.58|13386.58|9
1643576350000|2022-01-30 20:59:10|13515.01|13387.01|13513.95|13385.95|13515.01|13387.01|13513.82|13385.82|10
1643576360000|2022-01-30 20:59:20|13513.85|13385.85|13514.01|13386.01|13514.01|13386.01|13513.74|13385.74|7
1643576370000|2022-01-30 20:59:30|13514.02|13386.02|13513.86|13385.86|13514.11|13386.11|13513.84|13385.84|10
1643576380000|2022-01-30 20:59:40|13513.75|13385.75|13514.36|13386.36|13514.45|13386.45|13513.75|13385.75|10
1643576390000|2022-01-30 20:59:50|13513.11|13385.11|13512.2|13384.2|13513.11|13385.11|13512.2|13384.2|9
1643576400000|2022-01-30 21:00:00|13512.03|13384.03|13511.53|13383.53|13512.16|13384.16|13511.53|13383.53|10
1643576410000|2022-01-30 21:00:10|13511.87|13383.87|13515.44|13387.44|13515.44|13387.44|13511.87|13383.87|10
1643576420000|2022-01-30 21:00:20|13515.89|13387.89|13517.91|13389.91|13517.91|13389.91|13515.89|13387.89|9
1643576430000|2022-01-30 21:00:30|13517.86|13389.86|13516.96|13388.96|13518.03|13390.03|13516.96|13388.96|10
1643576440000|2022-01-30 21:00:40|13516.79|13388.79|13514.71|13386.71|13516.91|13388.91|13514.71|13386.71|10
1643576450000|2022-01-30 21:00:50|13514.54|13386.54|13514.62|13386.62|13514.97|13386.97|13514.54|13386.54|10
1643576460000|2022-01-30 21:01:00|13514.18|13386.18|13514.54|13386.54|13514.89|13386.89|13514.18|13386.18|8
1643576470000|2022-01-30 21:01:10|13514.61|13386.61|13515.94|13387.94|13515.94|13387.94|13514.61|13386.61|10
1643576480000|2022-01-30 21:01:20|13516.06|13388.06|13516.58|13388.58|13516.9|13388.9|13516.06|13388.06|10
1643576490000|2022-01-30 21:01:30|13516.67|13388.67|13514.44|13386.44|13516.67|13388.67|13514.44|13386.44|10
1643576500000|2022-01-30 21:01:40|13514.11|13386.11|13512.96|13384.96|13514.11|13386.11|13512.96|13384.96|10
1643576510000|2022-01-30 21:01:50|13512.59|13384.59|13510.63|13382.63|13512.59|13384.59|13510.63|13382.63|10
1643576520000|2022-01-30 21:02:00|13510.68|13382.68|13505.97|13377.97|13510.68|13382.68|13505.97|13377.97|10
1643576530000|2022-01-30 21:02:10|13505.9|13377.9|13501.91|13373.91|13505.9|13377.9|13501.73|13373.73|10
1643576540000|2022-01-30 21:02:20|13501.82|13373.82|13499.22|13371.22|13501.82|13373.82|13499.02|13371.02|10
1643576550000|2022-01-30 21:02:30|13499.54|13371.54|13498.2|13370.2|13499.6|13371.6|13498.2|13370.2|10
1643576560000|2022-01-30 21:02:40|13498.09|13370.09|13495.62|13367.62|13498.09|13370.09|13495.57|13367.57|9
1643576570000|2022-01-30 21:02:50|13495.47|13367.47|13495.27|13367.27|13495.47|13367.47|13494.49|13366.49|10
1643576580000|2022-01-30 21:03:00|13495.18|13367.18|13496.65|13368.65|13496.71|13368.71|13495.18|13367.18|10
1643576590000|2022-01-30 21:03:10|13496.24|13368.24|13494.49|13366.49|13496.24|13368.24|13494.48|13366.48|10
1643576600000|2022-01-30 21:03:20|13494.47|13366.47|13494.41|13366.41|13495.13|13367.13|13494.41|13366.41|10
1643576610000|2022-01-30 21:03:30|13494.68|13366.68|13492.2|13364.2|13495.2|13367.2|13492.2|13364.2|10
1643576620000|2022-01-30 21:03:40|13492.22|13364.22|13492.12|13364.12|13492.22|13364.22|13492|13364|9
1643576630000|2022-01-30 21:03:50|13492.09|13364.09|13491.88|13363.88|13492.34|13364.34|13491.27|13363.27|9
1643576640000|2022-01-30 21:04:00|13492.21|13364.21|13494.09|13366.09|13494.21|13366.21|13492.21|13364.21|9
1643576650000|2022-01-30 21:04:10|13494.59|13366.59|13493.48|13365.48|13494.59|13366.59|13493.48|13365.48|10
1643576660000|2022-01-30 21:04:20|13493.21|13365.21|13491.42|13363.42|13493.21|13365.21|13491.42|13363.42|10
1643576670000|2022-01-30 21:04:30|13491.43|13363.43|13490.49|13362.49|13491.43|13363.43|13490.33|13362.33|8
1643576680000|2022-01-30 21:04:40|13490.34|13362.34|13488.27|13360.27|13490.34|13362.34|13487.95|13359.95|8
1643576690000|2022-01-30 21:04:50|13488.32|13360.32|13487.16|13359.16|13488.32|13360.32|13487.16|13359.16|10
1643576700000|2022-01-30 21:05:00|13487.15|13359.15|13485.82|13357.82|13487.15|13359.15|13485.82|13357.82|9
1643576710000|2022-01-30 21:05:10|13485.73|13357.73|13484.83|13356.83|13485.73|13357.73|13484.79|13356.79|10
1643576720000|2022-01-30 21:05:20|13484.97|13356.97|13484.4|13356.4|13485.27|13357.27|13484.1|13356.1|10
1643576730000|2022-01-30 21:05:30|13484.55|13356.55|13484.48|13356.48|13484.71|13356.71|13483.55|13355.55|10
1643576740000|2022-01-30 21:05:40|13485.1|13357.1|13490.53|13362.53|13490.53|13362.53|13485.1|13357.1|9
1643576750000|2022-01-30 21:05:50|13492.41|13364.41|13492.93|13364.93|13493.85|13365.85|13492.41|13364.41|10
1643576760000|2022-01-30 21:06:00|13493.14|13365.14|13494.49|13366.49|13494.8|13366.8|13492.78|13364.78|9
1643576770000|2022-01-30 21:06:10|13494.26|13366.26|13495.37|13367.37|13495.52|13367.52|13494.26|13366.26|10
1643576780000|2022-01-30 21:06:20|13495.31|13367.31|13495.19|13367.19|13495.31|13367.31|13494.89|13366.89|10
1643576790000|2022-01-30 21:06:30|13495.28|13367.28|13494.69|13366.69|13495.28|13367.28|13494.61|13366.61|9
1643576800000|2022-01-30 21:06:40|13494.77|13366.77|13494.71|13366.71|13495.53|13367.53|13494.5|13366.5|10
1643576810000|2022-01-30 21:06:50|13494.95|13366.95|13496.31|13368.31|13496.58|13368.58|13494.95|13366.95|10
1643576820000|2022-01-30 21:07:00|13496.3|13368.3|13496.12|13368.12|13496.3|13368.3|13495.7|13367.7|10
1643576830000|2022-01-30 21:07:10|13496.19|13368.19|13496.98|13368.98|13496.98|13368.98|13496.19|13368.19|9
1643576840000|2022-01-30 21:07:20|13496.94|13368.94|13496.42|13368.42|13496.99|13368.99|13496.42|13368.42|9
1643576850000|2022-01-30 21:07:30|13496.37|13368.37|13496.09|13368.09|13496.45|13368.45|13496.07|13368.07|9
1643576860000|2022-01-30 21:07:40|13496|13368|13494.49|13366.49|13496.09|13368.09|13494.49|13366.49|10
1643576870000|2022-01-30 21:07:50|13494.28|13366.28|13491.85|13363.85|13494.28|13366.28|13491.85|13363.85|9
1643576880000|2022-01-30 21:08:00|13491.38|13363.38|13493.62|13365.62|13493.62|13365.62|13491.38|13363.38|10
1643576890000|2022-01-30 21:08:10|13493.92|13365.92|13497.48|13369.48|13497.48|13369.48|13493.92|13365.92|10
1643576900000|2022-01-30 21:08:20|13497.09|13369.09|13491.73|13363.73|13497.09|13369.09|13491.73|13363.73|10
1643576910000|2022-01-30 21:08:30|13491.66|13363.66|13492.42|13364.42|13492.42|13364.42|13491.44|13363.44|10
1643576920000|2022-01-30 21:08:40|13492.4|13364.4|13491.8|13363.8|13492.4|13364.4|13491.8|13363.8|10
1643576930000|2022-01-30 21:08:50|13491.41|13363.41|13491.19|13363.19|13491.75|13363.75|13491.19|13363.19|9
1643576940000|2022-01-30 21:09:00|13491.1|13363.1|13489|13361|13491.14|13363.14|13489|13361|10
1643576950000|2022-01-30 21:09:10|13488.7|13360.7|13486.62|13358.62|13488.7|13360.7|13486.58|13358.58|9
1643576960000|2022-01-30 21:09:20|13485.57|13357.57|13483.28|13355.28|13485.57|13357.57|13483.28|13355.28|8
1643576970000|2022-01-30 21:09:30|13482.97|13354.97|13484.25|13356.25|13484.26|13356.26|13482.92|13354.92|10
1643576980000|2022-01-30 21:09:40|13484.42|13356.42|13484.81|13356.81|13484.82|13356.82|13484.39|13356.39|9
1643576990000|2022-01-30 21:09:50|13484.91|13356.91|13484.59|13356.59|13485.02|13357.02|13484.51|13356.51|10
1643577000000|2022-01-30 21:10:00|13484.5|13356.5|13483.23|13355.23|13484.98|13356.98|13483.23|13355.23|10
1643577010000|2022-01-30 21:10:10|13483.1|13355.1|13482.46|13354.46|13483.29|13355.29|13482.25|13354.25|10
1643577020000|2022-01-30 21:10:20|13482.09|13354.09|13480.71|13352.71|13482.09|13354.09|13480.71|13352.71|10
1643577030000|2022-01-30 21:10:30|13480.7|13352.7|13482.96|13354.96|13482.96|13354.96|13480.59|13352.59|9
1643577040000|2022-01-30 21:10:40|13482.77|13354.77|13482.7|13354.7|13483.47|13355.47|13482.7|13354.7|10
1643577050000|2022-01-30 21:10:50|13482.5|13354.5|13481.56|13353.56|13482.63|13354.63|13481.56|13353.56|10
1643577060000|2022-01-30 21:11:00|13481.28|13353.28|13481.83|13353.83|13481.95|13353.95|13481.25|13353.25|10
1643577070000|2022-01-30 21:11:10|13481.69|13353.69|13485.12|13357.12|13485.12|13357.12|13481.44|13353.44|10
1643577080000|2022-01-30 21:11:20|13485.65|13357.65|13485.33|13357.33|13486.66|13358.66|13485.33|13357.33|10
1643577090000|2022-01-30 21:11:30|13485.2|13357.2|13485.18|13357.18|13485.48|13357.48|13484.75|13356.75|9
1643577100000|2022-01-30 21:11:40|13485|13357|13483.4|13355.4|13485|13357|13483.19|13355.19|10
1643577110000|2022-01-30 21:11:50|13483.38|13355.38|13484.6|13356.6|13484.6|13356.6|13483.34|13355.34|7
1643577120000|2022-01-30 21:12:00|13484.73|13356.73|13485.9|13357.9|13486.34|13358.34|13484.73|13356.73|10
1643577130000|2022-01-30 21:12:10|13486.35|13358.35|13482.13|13354.13|13486.35|13358.35|13482.13|13354.13|10
1643577140000|2022-01-30 21:12:20|13482.06|13354.06|13479.5|13351.5|13482.06|13354.06|13479.5|13351.5|10
1643577150000|2022-01-30 21:12:30|13479.39|13351.39|13479.36|13351.36|13479.61|13351.61|13479.22|13351.22|10
1643577160000|2022-01-30 21:12:40|13479.13|13351.13|13479.32|13351.32|13479.59|13351.59|13479.08|13351.08|10
1643577170000|2022-01-30 21:12:50|13479.1|13351.1|13477.3|13349.3|13479.1|13351.1|13477.3|13349.3|10
1643577180000|2022-01-30 21:13:00|13477.29|13349.29|13474.5|13346.5|13477.29|13349.29|13474.5|13346.5|10
1643577190000|2022-01-30 21:13:10|13473.78|13345.78|13469.5|13341.5|13473.78|13345.78|13469.5|13341.5|10
1643577200000|2022-01-30 21:13:20|13468.75|13340.75|13468.65|13340.65|13468.82|13340.82|13467.74|13339.74|10
1643577210000|2022-01-30 21:13:30|13468.3|13340.3|13467.36|13339.36|13468.3|13340.3|13467.36|13339.36|10
1643577220000|2022-01-30 21:13:40|13467.31|13339.31|13468.17|13340.17|13468.17|13340.17|13467.09|13339.09|10
1643577230000|2022-01-30 21:13:50|13468.27|13340.27|13467.65|13339.65|13468.6|13340.6|13467.65|13339.65|9
1643577240000|2022-01-30 21:14:00|13467.96|13339.96|13466.38|13338.38|13468.55|13340.55|13466.38|13338.38|10
1643577250000|2022-01-30 21:14:10|13466.31|13338.31|13463.85|13335.85|13466.54|13338.54|13463.85|13335.85|10
1643577260000|2022-01-30 21:14:20|13463.9|13335.9|13462.76|13334.76|13463.9|13335.9|13462.57|13334.57|10
1643577270000|2022-01-30 21:14:30|13462.73|13334.73|13462.07|13334.07|13462.75|13334.75|13461.94|13333.94|10
1643577280000|2022-01-30 21:14:40|13462.03|13334.03|13459.12|13331.12|13462.07|13334.07|13459.12|13331.12|10
1643577290000|2022-01-30 21:14:50|13458.98|13330.98|13458.11|13330.11|13459.1|13331.1|13458.08|13330.08|9
1643577300000|2022-01-30 21:15:00|13458.66|13330.66|13458.89|13330.89|13458.89|13330.89|13457.81|13329.81|10
1643577310000|2022-01-30 21:15:10|13459.05|13331.05|13460.14|13332.14|13460.46|13332.46|13459.05|13331.05|10
1643577320000|2022-01-30 21:15:20|13460.68|13332.68|13461.77|13333.77|13461.82|13333.82|13460.63|13332.63|10
1643577330000|2022-01-30 21:15:30|13461.12|13333.12|13462.69|13334.69|13462.69|13334.69|13460.59|13332.59|10
1643577340000|2022-01-30 21:15:40|13462.83|13334.83|13466.44|13338.44|13466.44|13338.44|13462.83|13334.83|9
1643577350000|2022-01-30 21:15:50|13466.72|13338.72|13467.61|13339.61|13467.72|13339.72|13466.6|13338.6|10
1643577360000|2022-01-30 21:16:00|13467.65|13339.65|13469.65|13341.65|13469.9|13341.9|13467.34|13339.34|10
1643577370000|2022-01-30 21:16:10|13469.3|13341.3|13466.41|13338.41|13470.29|13342.29|13466.13|13338.13|10
1643577380000|2022-01-30 21:16:20|13466.3|13338.3|13465.24|13337.24|13466.76|13338.76|13465.24|13337.24|10
1643577390000|2022-01-30 21:16:30|13465.17|13337.17|13465.61|13337.61|13465.85|13337.85|13465.17|13337.17|10
1643577400000|2022-01-30 21:16:40|13465.65|13337.65|13464.28|13336.28|13465.65|13337.65|13464.28|13336.28|10
1643577410000|2022-01-30 21:16:50|13464.49|13336.49|13464.41|13336.41|13464.49|13336.49|13464.06|13336.06|8
1643577420000|2022-01-30 21:17:00|13464.24|13336.24|13462.94|13334.94|13464.24|13336.24|13462.94|13334.94|10
1643577430000|2022-01-30 21:17:10|13462.99|13334.99|13463.61|13335.61|13463.61|13335.61|13462.85|13334.85|8
1643577440000|2022-01-30 21:17:20|13464.03|13336.03|13465.47|13337.47|13465.74|13337.74|13464.03|13336.03|9
1643577450000|2022-01-30 21:17:30|13465.49|13337.49|13465.49|13337.49|13465.6|13337.6|13465.32|13337.32|10
1643577460000|2022-01-30 21:17:40|13465.68|13337.68|13463.28|13335.28|13465.73|13337.73|13463.28|13335.28|10
1643577470000|2022-01-30 21:17:50|13463.25|13335.25|13462.83|13334.83|13463.25|13335.25|13462.59|13334.59|10
1643577480000|2022-01-30 21:18:00|13463.08|13335.08|13463.22|13335.22|13463.49|13335.49|13463.08|13335.08|6
1643577490000|2022-01-30 21:18:10|13463.11|13335.11|13461.31|13333.31|13463.11|13335.11|13461.31|13333.31|9
1643577500000|2022-01-30 21:18:20|13460.58|13332.58|13463.73|13335.73|13463.73|13335.73|13460.51|13332.51|9
1643577510000|2022-01-30 21:18:30|13463.81|13335.81|13464.06|13336.06|13464.87|13336.87|13463.81|13335.81|10
1643577520000|2022-01-30 21:18:40|13463.73|13335.73|13458.25|13330.25|13463.73|13335.73|13458.25|13330.25|10
1643577530000|2022-01-30 21:18:50|13458.24|13330.24|13454.04|13326.04|13458.24|13330.24|13454.04|13326.04|10
1643577540000|2022-01-30 21:19:00|13453.48|13325.48|13444.03|13316.03|13453.48|13325.48|13444.03|13316.03|10
1643577550000|2022-01-30 21:19:10|13444.07|13316.07|13437.35|13309.35|13444.07|13316.07|13437.31|13309.31|10
1643577560000|2022-01-30 21:19:20|13436.83|13308.83|13428.07|13300.07|13436.83|13308.83|13428.07|13300.07|10
1643577570000|2022-01-30 21:19:30|13427.91|13299.91|13426.23|13298.23|13428.47|13300.47|13425.69|13297.69|10
1643577580000|2022-01-30 21:19:40|13426.33|13298.33|13423.66|13295.66|13426.33|13298.33|13423.66|13295.66|10
1643577590000|2022-01-30 21:19:50|13423.63|13295.63|13421.97|13293.97|13423.81|13295.81|13421.59|13293.59|10
1643577600000|2022-01-30 21:20:00|13422.84|13294.84|13419.13|13291.13|13422.88|13294.88|13419.13|13291.13|9
1643577610000|2022-01-30 21:20:10|13419.03|13291.03|13415.54|13287.54|13419.03|13291.03|13415.43|13287.43|10
1643577620000|2022-01-30 21:20:20|13415.08|13287.08|13410.45|13282.45|13415.08|13287.08|13410.45|13282.45|10
1643577630000|2022-01-30 21:20:30|13410.67|13282.67|13410.01|13282.01|13410.97|13282.97|13410.01|13282.01|9
1643577640000|2022-01-30 21:20:40|13409.87|13281.87|13410.42|13282.42|13410.42|13282.42|13409.47|13281.47|10
1643577650000|2022-01-30 21:20:50|13410.15|13282.15|13408.39|13280.39|13410.15|13282.15|13408.39|13280.39|10
1643577660000|2022-01-30 21:21:00|13408.79|13280.79|13409.4|13281.4|13409.4|13281.4|13408.5|13280.5|10
1643577670000|2022-01-30 21:21:10|13408.6|13280.6|13405.66|13277.66|13408.6|13280.6|13405.63|13277.63|10
1643577680000|2022-01-30 21:21:20|13405.41|13277.41|13405.55|13277.55|13405.55|13277.55|13403.8|13275.8|10
1643577690000|2022-01-30 21:21:30|13405.9|13277.9|13418.33|13290.33|13418.5|13290.5|13405.42|13277.42|10
1643577700000|2022-01-30 21:21:40|13418.88|13290.88|13420.23|13292.23|13420.23|13292.23|13418.71|13290.71|8
1643577710000|2022-01-30 21:21:50|13422.38|13294.38|13421.8|13293.8|13422.49|13294.49|13421.53|13293.53|10
1643577720000|2022-01-30 21:22:00|13421.91|13293.91|13422.96|13294.96|13423.08|13295.08|13421.3|13293.3|10
1643577730000|2022-01-30 21:22:10|13423.31|13295.31|13424|13296|13424.2|13296.2|13423.08|13295.08|10
1643577740000|2022-01-30 21:22:20|13424.2|13296.2|13425.81|13297.81|13425.81|13297.81|13424.2|13296.2|10
1643577750000|2022-01-30 21:22:30|13425.95|13297.95|13425.11|13297.11|13426.05|13298.05|13425.06|13297.06|10
1643577760000|2022-01-30 21:22:40|13424.89|13296.89|13422.17|13294.17|13424.89|13296.89|13422.17|13294.17|9
1643577770000|2022-01-30 21:22:50|13422.13|13294.13|13421.07|13293.07|13422.14|13294.14|13421.07|13293.07|9
1643577780000|2022-01-30 21:23:00|13421.24|13293.24|13422.63|13294.63|13422.63|13294.63|13421.2|13293.2|10
1643577790000|2022-01-30 21:23:10|13422.86|13294.86|13423.01|13295.01|13423.29|13295.29|13422.86|13294.86|10
1643577800000|2022-01-30 21:23:20|13422.65|13294.65|13420.6|13292.6|13422.65|13294.65|13420.6|13292.6|10
1643577810000|2022-01-30 21:23:30|13420.5|13292.5|13420.74|13292.74|13420.74|13292.74|13420.5|13292.5|10
1643577820000|2022-01-30 21:23:40|13420.65|13292.65|13420.46|13292.46|13420.75|13292.75|13420.25|13292.25|9
1643577830000|2022-01-30 21:23:50|13420.28|13292.28|13420.14|13292.14|13420.48|13292.48|13420.11|13292.11|10
1643577840000|2022-01-30 21:24:00|13419.99|13291.99|13420.43|13292.43|13420.57|13292.57|13419.84|13291.84|10
1643577850000|2022-01-30 21:24:10|13420.24|13292.24|13420|13292|13420.24|13292.24|13419.94|13291.94|9
1643577860000|2022-01-30 21:24:20|13419.98|13291.98|13420.87|13292.87|13421.1|13293.1|13419.98|13291.98|10
1643577870000|2022-01-30 21:24:30|13420.34|13292.34|13419.95|13291.95|13420.34|13292.34|13419.95|13291.95|10
1643577880000|2022-01-30 21:24:40|13420.1|13292.1|13419.81|13291.81|13420.1|13292.1|13419.57|13291.57|9
1643577890000|2022-01-30 21:24:50|13419.72|13291.72|13419.54|13291.54|13419.85|13291.85|13419.43|13291.43|10
1643577900000|2022-01-30 21:25:00|13419.56|13291.56|13419.7|13291.7|13419.7|13291.7|13419.21|13291.21|10
1643577910000|2022-01-30 21:25:10|13419.75|13291.75|13422.93|13294.93|13422.93|13294.93|13419.75|13291.75|10
1643577920000|2022-01-30 21:25:20|13423.25|13295.25|13429|13301|13429|13301|13423.25|13295.25|10
1643577930000|2022-01-30 21:25:30|13430.07|13302.07|13433.75|13305.75|13433.75|13305.75|13430.07|13302.07|10
1643577940000|2022-01-30 21:25:40|13433.89|13305.89|13429|13301|13433.89|13305.89|13429|13301|10
1643577950000|2022-01-30 21:25:50|13428.41|13300.41|13426.52|13298.52|13428.41|13300.41|13426.52|13298.52|10
1643577960000|2022-01-30 21:26:00|13426.32|13298.32|13422.15|13294.15|13426.32|13298.32|13422.15|13294.15|10
1643577970000|2022-01-30 21:26:10|13421.33|13293.33|13418.84|13290.84|13421.33|13293.33|13418.8|13290.8|10
1643577980000|2022-01-30 21:26:20|13418.8|13290.8|13418.86|13290.86|13419.06|13291.06|13418.69|13290.69|9
1643577990000|2022-01-30 21:26:30|13418.35|13290.35|13416.37|13288.37|13418.4|13290.4|13416.37|13288.37|10
1643578000000|2022-01-30 21:26:40|13416.17|13288.17|13415.88|13287.88|13416.18|13288.18|13415.19|13287.19|10
1643578010000|2022-01-30 21:26:50|13416.04|13288.04|13415.07|13287.07|13416.22|13288.22|13414.83|13286.83|10
1643578020000|2022-01-30 21:27:00|13415.15|13287.15|13415.22|13287.22|13415.48|13287.48|13415.15|13287.15|10
1643578030000|2022-01-30 21:27:10|13415.41|13287.41|13416.06|13288.06|13416.11|13288.11|13415.31|13287.31|10
1643578040000|2022-01-30 21:27:20|13416.26|13288.26|13418.36|13290.36|13418.36|13290.36|13416.26|13288.26|8
1643578050000|2022-01-30 21:27:30|13418.14|13290.14|13419.15|13291.15|13419.15|13291.15|13417.82|13289.82|9
1643578060000|2022-01-30 21:27:40|13419.17|13291.17|13419.64|13291.64|13419.71|13291.71|13419.17|13291.17|8
1643578070000|2022-01-30 21:27:50|13419.55|13291.55|13419.6|13291.6|13419.63|13291.63|13419.4|13291.4|8
1643578080000|2022-01-30 21:28:00|13419.67|13291.67|13420.4|13292.4|13420.4|13292.4|13419.67|13291.67|9
1643578090000|2022-01-30 21:28:10|13420.52|13292.52|13421.11|13293.11|13421.57|13293.57|13420.52|13292.52|10
1643578100000|2022-01-30 21:28:20|13421|13293|13419.93|13291.93|13421.71|13293.71|13419.93|13291.93|9
1643578110000|2022-01-30 21:28:30|13419.75|13291.75|13420.02|13292.02|13420.02|13292.02|13419.67|13291.67|10
1643578120000|2022-01-30 21:28:40|13419.9|13291.9|13419.73|13291.73|13420.05|13292.05|13419.73|13291.73|9
1643578130000|2022-01-30 21:28:50|13419.7|13291.7|13421.72|13293.72|13421.72|13293.72|13419.7|13291.7|10
1643578140000|2022-01-30 21:29:00|13421.57|13293.57|13420.92|13292.92|13421.84|13293.84|13420.73|13292.73|10
1643578150000|2022-01-30 21:29:10|13421.02|13293.02|13420.76|13292.76|13421.02|13293.02|13420.18|13292.18|9
1643578160000|2022-01-30 21:29:20|13420.84|13292.84|13421.23|13293.23|13421.23|13293.23|13420.84|13292.84|9
1643578170000|2022-01-30 21:29:30|13421.32|13293.32|13419.78|13291.78|13421.67|13293.67|13419.78|13291.78|10
1643578180000|2022-01-30 21:29:40|13419.94|13291.94|13420.08|13292.08|13420.08|13292.08|13419.63|13291.63|10
1643578190000|2022-01-30 21:29:50|13420.23|13292.23|13419.77|13291.77|13420.23|13292.23|13419.58|13291.58|10
1643578200000|2022-01-30 21:30:00|13419.67|13291.67|13417.95|13289.95|13419.7|13291.7|13417.95|13289.95|9
1643578210000|2022-01-30 21:30:10|13417.69|13289.69|13415.84|13287.84|13417.69|13289.69|13415.77|13287.77|8
1643578220000|2022-01-30 21:30:20|13416.17|13288.17|13416.64|13288.64|13416.64|13288.64|13416.17|13288.17|8
1643578230000|2022-01-30 21:30:30|13416.66|13288.66|13417.19|13289.19|13417.24|13289.24|13416.66|13288.66|9
1643578240000|2022-01-30 21:30:40|13417.2|13289.2|13419.46|13291.46|13419.46|13291.46|13417.2|13289.2|10
1643578250000|2022-01-30 21:30:50|13419.77|13291.77|13422.09|13294.09|13422.09|13294.09|13419.77|13291.77|9
1643578260000|2022-01-30 21:31:00|13423.47|13295.47|13423.39|13295.39|13423.92|13295.92|13422.91|13294.91|10
1643578270000|2022-01-30 21:31:10|13423.46|13295.46|13421.57|13293.57|13424.28|13296.28|13421.57|13293.57|10
1643578280000|2022-01-30 21:31:20|13421.46|13293.46|13421.06|13293.06|13421.46|13293.46|13420.78|13292.78|10
1643578290000|2022-01-30 21:31:30|13420.49|13292.49|13420.53|13292.53|13420.56|13292.56|13420.36|13292.36|9
1643578300000|2022-01-30 21:31:40|13420.74|13292.74|13422|13294|13422|13294|13420.74|13292.74|9
1643578310000|2022-01-30 21:31:50|13421.97|13293.97|13422.97|13294.97|13423.28|13295.28|13421.97|13293.97|10
1643578320000|2022-01-30 21:32:00|13422.95|13294.95|13423.12|13295.12|13423.37|13295.37|13422.95|13294.95|10
1643578330000|2022-01-30 21:32:10|13422.91|13294.91|13422.8|13294.8|13422.91|13294.91|13422.16|13294.16|9
1643578340000|2022-01-30 21:32:20|13422.88|13294.88|13423.75|13295.75|13423.75|13295.75|13422.88|13294.88|10
1643578350000|2022-01-30 21:32:30|13423.93|13295.93|13426.22|13298.22|13426.22|13298.22|13423.55|13295.55|10
1643578360000|2022-01-30 21:32:40|13426.28|13298.28|13428.49|13300.49|13428.49|13300.49|13426.28|13298.28|10
1643578370000|2022-01-30 21:32:50|13428.66|13300.66|13431.03|13303.03|13431.03|13303.03|13428.66|13300.66|9
1643578380000|2022-01-30 21:33:00|13431.25|13303.25|13429.68|13301.68|13431.25|13303.25|13429.68|13301.68|10
1643578390000|2022-01-30 21:33:10|13429.51|13301.51|13428.85|13300.85|13429.51|13301.51|13428.72|13300.72|10
1643578400000|2022-01-30 21:33:20|13428.95|13300.95|13428.77|13300.77|13428.95|13300.95|13428.77|13300.77|6
1643578410000|2022-01-30 21:33:30|13428.75|13300.75|13428.97|13300.97|13429.06|13301.06|13428.61|13300.61|10
1643578420000|2022-01-30 21:33:40|13428.99|13300.99|13430.11|13302.11|13430.11|13302.11|13428.99|13300.99|10
1643578430000|2022-01-30 21:33:50|13430.09|13302.09|13429.23|13301.23|13430.49|13302.49|13429.23|13301.23|10
1643578440000|2022-01-30 21:34:00|13429.14|13301.14|13428.24|13300.24|13429.14|13301.14|13428.24|13300.24|10
1643578450000|2022-01-30 21:34:10|13427.66|13299.66|13427.53|13299.53|13427.66|13299.66|13426.86|13298.86|9
1643578460000|2022-01-30 21:34:20|13427.73|13299.73|13430.76|13302.76|13430.76|13302.76|13427.73|13299.73|10
1643578470000|2022-01-30 21:34:30|13430.43|13302.43|13431.06|13303.06|13431.06|13303.06|13430.43|13302.43|6
1643578480000|2022-01-30 21:34:40|13430.67|13302.67|13430.11|13302.11|13430.67|13302.67|13429.47|13301.47|10
1643578490000|2022-01-30 21:34:50|13430.18|13302.18|13430.53|13302.53|13430.74|13302.74|13430.18|13302.18|9
1643578500000|2022-01-30 21:35:00|13430.46|13302.46|13430.57|13302.57|13430.57|13302.57|13430.23|13302.23|7
1643578510000|2022-01-30 21:35:10|13430.39|13302.39|13431.15|13303.15|13431.15|13303.15|13430.39|13302.39|8
1643578520000|2022-01-30 21:35:20|13431.13|13303.13|13430.59|13302.59|13431.13|13303.13|13430.59|13302.59|8
1643578530000|2022-01-30 21:35:30|13430.58|13302.58|13429.28|13301.28|13430.58|13302.58|13429.28|13301.28|9
1643578540000|2022-01-30 21:35:40|13429.29|13301.29|13426.33|13298.33|13429.43|13301.43|13426.33|13298.33|8
1643578550000|2022-01-30 21:35:50|13425.62|13297.62|13424.5|13296.5|13425.62|13297.62|13424.5|13296.5|8
1643578560000|2022-01-30 21:36:00|13423.78|13295.78|13422.48|13294.48|13423.78|13295.78|13422.48|13294.48|9
1643578570000|2022-01-30 21:36:10|13421.87|13293.87|13419.79|13291.79|13421.87|13293.87|13419.79|13291.79|10
1643578580000|2022-01-30 21:36:20|13420.03|13292.03|13421.54|13293.54|13421.54|13293.54|13420.03|13292.03|10
1643578590000|2022-01-30 21:36:30|13421.6|13293.6|13421.87|13293.87|13421.89|13293.89|13421.26|13293.26|10
1643578600000|2022-01-30 21:36:40|13421.84|13293.84|13420.92|13292.92|13421.94|13293.94|13420.92|13292.92|9
1643578610000|2022-01-30 21:36:50|13420.89|13292.89|13420.51|13292.51|13420.89|13292.89|13420.46|13292.46|9
1643578620000|2022-01-30 21:37:00|13420.61|13292.61|13420.97|13292.97|13420.97|13292.97|13420.61|13292.61|7
1643578630000|2022-01-30 21:37:10|13420.74|13292.74|13420.48|13292.48|13420.74|13292.74|13420.42|13292.42|8
1643578640000|2022-01-30 21:37:20|13420.38|13292.38|13420.72|13292.72|13421.02|13293.02|13420.24|13292.24|10
1643578650000|2022-01-30 21:37:30|13420.76|13292.76|13421.4|13293.4|13421.47|13293.47|13420.47|13292.47|10
1643578660000|2022-01-30 21:37:40|13421.77|13293.77|13423.89|13295.89|13423.89|13295.89|13421.77|13293.77|9
1643578670000|2022-01-30 21:37:50|13423.98|13295.98|13425.06|13297.06|13425.06|13297.06|13423.96|13295.96|9
1643578680000|2022-01-30 21:38:00|13426.74|13298.74|13441.15|13313.15|13441.15|13313.15|13426.74|13298.74|10
1643578690000|2022-01-30 21:38:10|13441.46|13313.46|13449.19|13321.19|13449.19|13321.19|13441.46|13313.46|10
1643578700000|2022-01-30 21:38:20|13450.78|13322.78|13463.62|13335.62|13463.62|13335.62|13450.78|13322.78|10
1643578710000|2022-01-30 21:38:30|13463.99|13335.99|13467.36|13339.36|13467.46|13339.46|13463.99|13335.99|10
1643578720000|2022-01-30 21:38:40|13466.94|13338.94|13475.04|13347.04|13475.04|13347.04|13466.94|13338.94|10
1643578730000|2022-01-30 21:38:50|13474.99|13346.99|13478.26|13350.26|13478.26|13350.26|13474.99|13346.99|10
1643578740000|2022-01-30 21:39:00|13478.69|13350.69|13481.64|13353.64|13481.76|13353.76|13478.58|13350.58|10
1643578750000|2022-01-30 21:39:10|13481.69|13353.69|13483.3|13355.3|13483.72|13355.72|13481.69|13353.69|10
1643578760000|2022-01-30 21:39:20|13482.92|13354.92|13479.65|13351.65|13482.92|13354.92|13479.65|13351.65|10
1643578770000|2022-01-30 21:39:30|13479.35|13351.35|13479.55|13351.55|13479.55|13351.55|13478.72|13350.72|10
1643578780000|2022-01-30 21:39:40|13479.54|13351.54|13483.96|13355.96|13483.96|13355.96|13479.31|13351.31|10
1643578790000|2022-01-30 21:39:50|13484.19|13356.19|13486.69|13358.69|13486.69|13358.69|13484.13|13356.13|10
1643578800000|2022-01-30 21:40:00|13487.12|13359.12|13490.32|13362.32|13490.32|13362.32|13486.94|13358.94|10
1643578810000|2022-01-30 21:40:10|13490.08|13362.08|13491.78|13363.78|13491.78|13363.78|13490.08|13362.08|8
1643578820000|2022-01-30 21:40:20|13491.61|13363.61|13491.04|13363.04|13491.85|13363.85|13491.04|13363.04|10
1643578830000|2022-01-30 21:40:30|13491.12|13363.12|13489.94|13361.94|13491.16|13363.16|13489.39|13361.39|10
1643578840000|2022-01-30 21:40:40|13489.92|13361.92|13490.31|13362.31|13490.31|13362.31|13489.43|13361.43|10
1643578850000|2022-01-30 21:40:50|13490.58|13362.58|13490.16|13362.16|13490.77|13362.77|13490.14|13362.14|10
1643578860000|2022-01-30 21:41:00|13489.94|13361.94|13490.37|13362.37|13490.39|13362.39|13489.94|13361.94|10
1643578870000|2022-01-30 21:41:10|13490.39|13362.39|13490.66|13362.66|13490.81|13362.81|13490.3|13362.3|10
1643578880000|2022-01-30 21:41:20|13490.77|13362.77|13492.28|13364.28|13492.28|13364.28|13490.67|13362.67|10
1643578890000|2022-01-30 21:41:30|13492.18|13364.18|13490.35|13362.35|13492.24|13364.24|13490.35|13362.35|10
1643578900000|2022-01-30 21:41:40|13490.18|13362.18|13490.6|13362.6|13490.6|13362.6|13489.35|13361.35|10
1643578910000|2022-01-30 21:41:50|13490.88|13362.88|13490.62|13362.62|13490.9|13362.9|13490.62|13362.62|9
1643578920000|2022-01-30 21:42:00|13490.72|13362.72|13491.32|13363.32|13491.4|13363.4|13490.72|13362.72|10
1643578930000|2022-01-30 21:42:10|13490.26|13362.26|13489.67|13361.67|13490.49|13362.49|13489.67|13361.67|10
1643578940000|2022-01-30 21:42:20|13490.31|13362.31|13490.98|13362.98|13491.08|13363.08|13490.18|13362.18|10
1643578950000|2022-01-30 21:42:30|13490.77|13362.77|13490.69|13362.69|13492.08|13364.08|13490.66|13362.66|10
1643578960000|2022-01-30 21:42:40|13490.71|13362.71|13487.54|13359.54|13490.71|13362.71|13487.09|13359.09|10
1643578970000|2022-01-30 21:42:50|13487.29|13359.29|13487.46|13359.46|13487.47|13359.47|13486.85|13358.85|10
1643578980000|2022-01-30 21:43:00|13487.5|13359.5|13488.28|13360.28|13488.43|13360.43|13487.4|13359.4|10
1643578990000|2022-01-30 21:43:10|13488.29|13360.29|13488.33|13360.33|13488.39|13360.39|13488.02|13360.02|9
1643579000000|2022-01-30 21:43:20|13488.23|13360.23|13488.46|13360.46|13488.74|13360.74|13488.23|13360.23|10
1643579010000|2022-01-30 21:43:30|13488.49|13360.49|13488.84|13360.84|13488.84|13360.84|13488.25|13360.25|10
1643579020000|2022-01-30 21:43:40|13488.87|13360.87|13489.12|13361.12|13489.29|13361.29|13488.87|13360.87|9
1643579030000|2022-01-30 21:43:50|13488.99|13360.99|13489.44|13361.44|13489.8|13361.8|13488.99|13360.99|9
1643579040000|2022-01-30 21:44:00|13489.15|13361.15|13489.71|13361.71|13489.71|13361.71|13488.98|13360.98|10
1643579050000|2022-01-30 21:44:10|13490.15|13362.15|13490.36|13362.36|13490.55|13362.55|13490.15|13362.15|9
1643579060000|2022-01-30 21:44:20|13490.39|13362.39|13491.47|13363.47|13491.69|13363.69|13490.39|13362.39|10
1643579070000|2022-01-30 21:44:30|13491.3|13363.3|13491.08|13363.08|13491.61|13363.61|13491.08|13363.08|10
1643579080000|2022-01-30 21:44:40|13491.41|13363.41|13491.94|13363.94|13492.24|13364.24|13491.41|13363.41|10
1643579090000|2022-01-30 21:44:50|13491.68|13363.68|13492.67|13364.67|13492.67|13364.67|13491.46|13363.46|8
1643579100000|2022-01-30 21:45:00|13493.18|13365.18|13492.08|13364.08|13493.69|13365.69|13492.08|13364.08|10
1643579110000|2022-01-30 21:45:10|13492.42|13364.42|13491.96|13363.96|13492.42|13364.42|13491.82|13363.82|10
1643579120000|2022-01-30 21:45:20|13491.94|13363.94|13493.34|13365.34|13493.34|13365.34|13491.17|13363.17|9
1643579130000|2022-01-30 21:45:30|13493.05|13365.05|13492.89|13364.89|13493.24|13365.24|13492.89|13364.89|10
1643579140000|2022-01-30 21:45:40|13492.88|13364.88|13491.26|13363.26|13492.88|13364.88|13491.26|13363.26|10
1643579150000|2022-01-30 21:45:50|13491.1|13363.1|13490.63|13362.63|13491.1|13363.1|13490.6|13362.6|9
1643579160000|2022-01-30 21:46:00|13490.74|13362.74|13490.39|13362.39|13491.36|13363.36|13490.39|13362.39|10
1643579170000|2022-01-30 21:46:10|13490.37|13362.37|13490.78|13362.78|13491.5|13363.5|13490.37|13362.37|9
1643579180000|2022-01-30 21:46:20|13490.96|13362.96|13491.16|13363.16|13491.16|13363.16|13490.6|13362.6|8
1643579190000|2022-01-30 21:46:30|13491.02|13363.02|13491.85|13363.85|13491.93|13363.93|13491|13363|10
1643579200000|2022-01-30 21:46:40|13491.92|13363.92|13494.99|13366.99|13494.99|13366.99|13491.92|13363.92|10
1643579210000|2022-01-30 21:46:50|13495.15|13367.15|13495.61|13367.61|13495.93|13367.93|13495.15|13367.15|10
1643579220000|2022-01-30 21:47:00|13495.6|13367.6|13498.14|13370.14|13498.14|13370.14|13495.6|13367.6|10
1643579230000|2022-01-30 21:47:10|13497.97|13369.97|13499.19|13371.19|13499.19|13371.19|13497.96|13369.96|10
1643579240000|2022-01-30 21:47:20|13499.06|13371.06|13500.02|13372.02|13500.21|13372.21|13499.06|13371.06|10
1643579250000|2022-01-30 21:47:30|13499.82|13371.82|13498.84|13370.84|13499.86|13371.86|13498.83|13370.83|10
1643579260000|2022-01-30 21:47:40|13498.88|13370.88|13498.82|13370.82|13499.11|13371.11|13498.82|13370.82|9
1643579270000|2022-01-30 21:47:50|13499.23|13371.23|13499.22|13371.22|13499.35|13371.35|13498.96|13370.96|9
1643579280000|2022-01-30 21:48:00|13500.55|13372.55|13500.77|13372.77|13501.22|13373.22|13500.48|13372.48|9
1643579290000|2022-01-30 21:48:10|13501|13373|13501.09|13373.09|13501.39|13373.39|13501|13373|10
1643579300000|2022-01-30 21:48:20|13501.17|13373.17|13501.4|13373.4|13501.4|13373.4|13501.17|13373.17|8
1643579310000|2022-01-30 21:48:30|13501.15|13373.15|13500.43|13372.43|13501.15|13373.15|13500.12|13372.12|9
1643579320000|2022-01-30 21:48:40|13500.14|13372.14|13500.89|13372.89|13500.89|13372.89|13500.14|13372.14|10
1643579330000|2022-01-30 21:48:50|13501|13373|13500.78|13372.78|13501.03|13373.03|13500.74|13372.74|9
1643579340000|2022-01-30 21:49:00|13500.83|13372.83|13500.04|13372.04|13501.51|13373.51|13500.04|13372.04|9
1643579350000|2022-01-30 21:49:10|13499.57|13371.57|13499.32|13371.32|13499.57|13371.57|13498.52|13370.52|10
1643579360000|2022-01-30 21:49:20|13499.1|13371.1|13496.93|13368.93|13499.1|13371.1|13496.93|13368.93|10
1643579370000|2022-01-30 21:49:30|13497.13|13369.13|13496.18|13368.18|13497.27|13369.27|13496.18|13368.18|10
1643579380000|2022-01-30 21:49:40|13496.16|13368.16|13495.32|13367.32|13496.2|13368.2|13495.32|13367.32|8
1643579390000|2022-01-30 21:49:50|13495.25|13367.25|13494.89|13366.89|13495.25|13367.25|13494.79|13366.79|10
1643579400000|2022-01-30 21:50:00|13494.88|13366.88|13493.7|13365.7|13494.88|13366.88|13493.7|13365.7|9
1643579410000|2022-01-30 21:50:10|13493.56|13365.56|13484.53|13356.53|13493.56|13365.56|13484.53|13356.53|10
1643579420000|2022-01-30 21:50:20|13483.32|13355.32|13471.4|13343.4|13483.32|13355.32|13471.4|13343.4|10
1643579430000|2022-01-30 21:50:30|13470.98|13342.98|13468.49|13340.49|13470.98|13342.98|13468.37|13340.37|10
1643579440000|2022-01-30 21:50:40|13468.34|13340.34|13467.51|13339.51|13468.38|13340.38|13467.51|13339.51|10
1643579450000|2022-01-30 21:50:50|13467.37|13339.37|13466.84|13338.84|13467.78|13339.78|13466.56|13338.56|9
1643579460000|2022-01-30 21:51:00|13466.86|13338.86|13466.14|13338.14|13468.62|13340.62|13466.14|13338.14|10
1643579470000|2022-01-30 21:51:10|13465.17|13337.17|13463.6|13335.6|13465.17|13337.17|13463.41|13335.41|9
1643579480000|2022-01-30 21:51:20|13463.53|13335.53|13466.26|13338.26|13466.26|13338.26|13463.53|13335.53|10
1643579490000|2022-01-30 21:51:30|13467.02|13339.02|13468.32|13340.32|13469.2|13341.2|13466.91|13338.91|10
1643579500000|2022-01-30 21:51:40|13467.98|13339.98|13467.35|13339.35|13467.98|13339.98|13467.35|13339.35|10
1643579510000|2022-01-30 21:51:50|13467.16|13339.16|13467.18|13339.18|13467.51|13339.51|13467.15|13339.15|9
1643579520000|2022-01-30 21:52:00|13467.06|13339.06|13464.86|13336.86|13467.08|13339.08|13464.86|13336.86|10
1643579530000|2022-01-30 21:52:10|13464.6|13336.6|13465.44|13337.44|13465.44|13337.44|13464.51|13336.51|9
1643579540000|2022-01-30 21:52:20|13465.3|13337.3|13464.86|13336.86|13465.41|13337.41|13464.86|13336.86|10
1643579550000|2022-01-30 21:52:30|13464.76|13336.76|13464.66|13336.66|13464.76|13336.76|13464.29|13336.29|9
1643579560000|2022-01-30 21:52:40|13464.61|13336.61|13464.93|13336.93|13464.97|13336.97|13464.61|13336.61|10
1643579570000|2022-01-30 21:52:50|13464.71|13336.71|13464.16|13336.16|13464.72|13336.72|13464.16|13336.16|10
1643579580000|2022-01-30 21:53:00|13464.15|13336.15|13464.52|13336.52|13464.52|13336.52|13464.05|13336.05|9
1643579590000|2022-01-30 21:53:10|13464.55|13336.55|13465.36|13337.36|13465.36|13337.36|13464.55|13336.55|9
1643579600000|2022-01-30 21:53:20|13465.45|13337.45|13464.75|13336.75|13465.45|13337.45|13464.75|13336.75|9
1643579610000|2022-01-30 21:53:30|13464.89|13336.89|13464.57|13336.57|13465.05|13337.05|13464.04|13336.04|9
1643579620000|2022-01-30 21:53:40|13464.69|13336.69|13463.92|13335.92|13464.74|13336.74|13463.92|13335.92|10
1643579630000|2022-01-30 21:53:50|13463.93|13335.93|13464.12|13336.12|13464.12|13336.12|13463.51|13335.51|9
1643579640000|2022-01-30 21:54:00|13464.2|13336.2|13463.47|13335.47|13464.2|13336.2|13463.47|13335.47|10
1643579650000|2022-01-30 21:54:10|13463.62|13335.62|13462.65|13334.65|13463.62|13335.62|13462.5|13334.5|9
1643579660000|2022-01-30 21:54:20|13462.58|13334.58|13462.72|13334.72|13462.74|13334.74|13462.11|13334.11|9
1643579670000|2022-01-30 21:54:30|13462.57|13334.57|13463.05|13335.05|13463.05|13335.05|13462.57|13334.57|7
1643579680000|2022-01-30 21:54:40|13462.88|13334.88|13463.04|13335.04|13463.11|13335.11|13462.88|13334.88|9
1643579690000|2022-01-30 21:54:50|13463.58|13335.58|13463.55|13335.55|13463.8|13335.8|13463.41|13335.41|10
1643579700000|2022-01-30 21:55:00|13463.53|13335.53|13462.43|13334.43|13463.6|13335.6|13462.43|13334.43|9
1643579710000|2022-01-30 21:55:10|13462.2|13334.2|13461.52|13333.52|13462.2|13334.2|13461.52|13333.52|9
1643579720000|2022-01-30 21:55:20|13460.89|13332.89|13460.48|13332.48|13461.25|13333.25|13460.37|13332.37|8
1643579730000|2022-01-30 21:55:30|13460.45|13332.45|13463.48|13335.48|13463.48|13335.48|13460.45|13332.45|9
1643579740000|2022-01-30 21:55:40|13463.67|13335.67|13464.97|13336.97|13464.97|13336.97|13463.67|13335.67|9
1643579750000|2022-01-30 21:55:50|13465.09|13337.09|13465.95|13337.95|13465.95|13337.95|13465.09|13337.09|10
1643579760000|2022-01-30 21:56:00|13466.08|13338.08|13466.92|13338.92|13466.92|13338.92|13465.93|13337.93|8
1643579770000|2022-01-30 21:56:10|13467.03|13339.03|13467.75|13339.75|13467.75|13339.75|13466.82|13338.82|10
1643579780000|2022-01-30 21:56:20|13467.93|13339.93|13468.79|13340.79|13468.84|13340.84|13467.93|13339.93|10
1643579790000|2022-01-30 21:56:30|13468.78|13340.78|13468.38|13340.38|13469.41|13341.41|13468.38|13340.38|10
1643579800000|2022-01-30 21:56:40|13468.33|13340.33|13468.52|13340.52|13468.52|13340.52|13467.93|13339.93|9
1643579810000|2022-01-30 21:56:50|13469.27|13341.27|13469.12|13341.12|13469.32|13341.32|13468.65|13340.65|10
1643579820000|2022-01-30 21:57:00|13469.04|13341.04|13468.75|13340.75|13469.04|13341.04|13468.75|13340.75|8
1643579830000|2022-01-30 21:57:10|13469.16|13341.16|13465.62|13337.62|13469.16|13341.16|13465.62|13337.62|9
1643579840000|2022-01-30 21:57:20|13465.51|13337.51|13465.92|13337.92|13465.92|13337.92|13465.47|13337.47|10
1643579850000|2022-01-30 21:57:30|13466.16|13338.16|13467.02|13339.02|13467.04|13339.04|13466.16|13338.16|9
1643579860000|2022-01-30 21:57:40|13467.14|13339.14|13467.67|13339.67|13467.67|13339.67|13467.01|13339.01|9
1643579870000|2022-01-30 21:57:50|13467.74|13339.74|13467.39|13339.39|13467.93|13339.93|13467.39|13339.39|8
1643579880000|2022-01-30 21:58:00|13467.36|13339.36|13467.09|13339.09|13467.43|13339.43|13467.07|13339.07|10
1643579890000|2022-01-30 21:58:10|13467.07|13339.07|13466.52|13338.52|13467.07|13339.07|13466.47|13338.47|9
1643579900000|2022-01-30 21:58:20|13466.43|13338.43|13467.19|13339.19|13467.19|13339.19|13466.43|13338.43|10
1643579910000|2022-01-30 21:58:30|13467.41|13339.41|13469.77|13341.77|13469.77|13341.77|13467.19|13339.19|10
1643579920000|2022-01-30 21:58:40|13469.97|13341.97|13471.98|13343.98|13471.98|13343.98|13469.48|13341.48|9
1643579930000|2022-01-30 21:58:50|13472.04|13344.04|13471.73|13343.73|13472.13|13344.13|13471.73|13343.73|10
1643579940000|2022-01-30 21:59:00|13471.72|13343.72|13468.76|13340.76|13471.72|13343.72|13468.76|13340.76|9
1643579950000|2022-01-30 21:59:10|13467.97|13339.97|13464.61|13336.61|13467.97|13339.97|13464.61|13336.61|10
1643579960000|2022-01-30 21:59:20|13464.72|13336.72|13465.89|13337.89|13465.97|13337.97|13464.72|13336.72|9
1643579970000|2022-01-30 21:59:30|13465.93|13337.93|13467.49|13339.49|13467.49|13339.49|13465.93|13337.93|10
1643579980000|2022-01-30 21:59:40|13467.69|13339.69|13467.92|13339.92|13468.11|13340.11|13467.69|13339.69|9
1643579990000|2022-01-30 21:59:50|13467.96|13339.96|13470.39|13342.39|13470.39|13342.39|13467.83|13339.83|9
1643580000000|2022-01-30 22:00:00|13471.12|13343.12|13470.76|13342.76|13471.55|13343.55|13470.76|13342.76|9
1643580010000|2022-01-30 22:00:10|13471.08|13343.08|13470.1|13342.1|13471.15|13343.15|13470.07|13342.07|10
1643580020000|2022-01-30 22:00:20|13470.21|13342.21|13471.84|13343.84|13471.84|13343.84|13469.93|13341.93|10
1643580030000|2022-01-30 22:00:30|13472.13|13344.13|13472.82|13344.82|13472.82|13344.82|13471.51|13343.51|10
1643580040000|2022-01-30 22:00:40|13472.66|13344.66|13477.82|13349.82|13477.82|13349.82|13472.66|13344.66|10
1643580050000|2022-01-30 22:00:50|13479.28|13351.28|13481.91|13353.91|13482.17|13354.17|13479.28|13351.28|10
1643580060000|2022-01-30 22:01:00|13481.76|13353.76|13482.5|13354.5|13482.5|13354.5|13481.11|13353.11|10
1643580070000|2022-01-30 22:01:10|13481.73|13353.73|13481.84|13353.84|13481.84|13353.84|13481.18|13353.18|10
1643580080000|2022-01-30 22:01:20|13481.71|13353.71|13478.49|13358.49|13482.08|13358.49|13478.01|13353.71|11
1643580090000|2022-01-30 22:01:30|13478.55|13358.55|13477.19|13357.19|13479.33|13359.33|13476.98|13356.98|9
1643580100000|2022-01-30 22:01:40|13477.11|13357.11|13476.31|13356.31|13477.11|13357.11|13475.87|13355.87|9
1643580110000|2022-01-30 22:01:50|13476.36|13356.36|13476.27|13356.27|13476.58|13356.58|13475.97|13355.97|9
1643580120000|2022-01-30 22:02:00|13476.67|13356.67|13477.35|13357.35|13477.35|13357.35|13476.56|13356.56|10
1643580130000|2022-01-30 22:02:10|13477.24|13357.24|13478.12|13358.12|13478.12|13358.12|13477.19|13357.19|10
1643580140000|2022-01-30 22:02:20|13478.64|13358.64|13480.41|13360.41|13480.45|13360.45|13478.64|13358.64|10
1643580150000|2022-01-30 22:02:30|13481.69|13361.69|13483.62|13363.62|13483.66|13363.66|13481.69|13361.69|9
1643580160000|2022-01-30 22:02:40|13483.53|13363.53|13483.64|13363.64|13483.98|13363.98|13483.53|13363.53|9
1643580170000|2022-01-30 22:02:50|13483.49|13363.49|13483.62|13363.62|13484.05|13364.05|13483.38|13363.38|10
1643580180000|2022-01-30 22:03:00|13483.6|13363.6|13482.22|13362.22|13483.6|13363.6|13482.21|13362.21|9
1643580190000|2022-01-30 22:03:10|13482.2|13362.2|13481.54|13361.54|13482.25|13362.25|13481.54|13361.54|10
1643580200000|2022-01-30 22:03:20|13481.03|13361.03|13480.35|13360.35|13481.03|13361.03|13480.33|13360.33|9
1643580210000|2022-01-30 22:03:30|13480.32|13360.32|13480.29|13360.29|13480.42|13360.42|13480.18|13360.18|9
1643580220000|2022-01-30 22:03:40|13480.32|13360.32|13480.44|13360.44|13480.76|13360.76|13480.16|13360.16|10
1643580230000|2022-01-30 22:03:50|13480.42|13360.42|13480.71|13360.71|13480.81|13360.81|13480.42|13360.42|10
1643580240000|2022-01-30 22:04:00|13480.49|13360.49|13480.39|13360.39|13480.55|13360.55|13480.37|13360.37|8
1643580250000|2022-01-30 22:04:10|13480.47|13360.47|13480.41|13360.41|13480.6|13360.6|13480.4|13360.4|7
1643580260000|2022-01-30 22:04:20|13480.14|13360.14|13481.16|13361.16|13481.2|13361.2|13480.14|13360.14|10
1643580270000|2022-01-30 22:04:30|13481.61|13361.61|13483.28|13363.28|13483.28|13363.28|13481.61|13361.61|9
1643580280000|2022-01-30 22:04:40|13483.24|13363.24|13483.62|13363.62|13483.82|13363.82|13483.15|13363.15|8
1643580290000|2022-01-30 22:04:50|13483.68|13363.68|13483.32|13363.32|13484.24|13364.24|13482.88|13362.88|10
1643580300000|2022-01-30 22:05:00|13482.77|13362.77|13482.25|13362.25|13482.77|13362.77|13482.25|13362.25|9
1643580310000|2022-01-30 22:05:10|13482.33|13362.33|13481.99|13361.99|13482.36|13362.36|13481.95|13361.95|10
1643580320000|2022-01-30 22:05:20|13482.04|13362.04|13482.3|13362.3|13482.3|13362.3|13481.78|13361.78|10
1643580330000|2022-01-30 22:05:30|13482.52|13362.52|13483.13|13363.13|13483.35|13363.35|13482.52|13362.52|10
1643580340000|2022-01-30 22:05:40|13483.32|13363.32|13483.89|13363.89|13483.89|13363.89|13483.23|13363.23|10
1643580350000|2022-01-30 22:05:50|13483.98|13363.98|13483.92|13363.92|13484.19|13364.19|13483.67|13363.67|8
1643580360000|2022-01-30 22:06:00|13483.99|13363.99|13484.62|13364.62|13484.62|13364.62|13483.91|13363.91|8
1643580370000|2022-01-30 22:06:10|13484.75|13364.75|13485.58|13365.58|13485.58|13365.58|13484.74|13364.74|10
1643580380000|2022-01-30 22:06:20|13485.81|13365.81|13485.69|13365.69|13485.81|13365.81|13485.36|13365.36|10
1643580390000|2022-01-30 22:06:30|13485.77|13365.77|13487.23|13367.23|13487.24|13367.24|13485.77|13365.77|8
1643580400000|2022-01-30 22:06:40|13487.12|13367.12|13487.2|13367.2|13487.2|13367.2|13487|13367|8
1643580410000|2022-01-30 22:06:50|13487.02|13367.02|13488.52|13368.52|13488.52|13368.52|13487.02|13367.02|10
1643580420000|2022-01-30 22:07:00|13488.47|13368.47|13489.59|13369.59|13489.59|13369.59|13488.47|13368.47|9
1643580430000|2022-01-30 22:07:10|13489.92|13369.92|13490.47|13370.47|13490.56|13370.56|13489.23|13369.23|10
1643580440000|2022-01-30 22:07:20|13490.51|13370.51|13490.87|13370.87|13490.87|13370.87|13490.51|13370.51|8
1643580450000|2022-01-30 22:07:30|13490.84|13370.84|13490.51|13370.51|13490.98|13370.98|13490.51|13370.51|8
1643580460000|2022-01-30 22:07:40|13490.33|13370.33|13490.23|13370.23|13490.69|13370.69|13490.17|13370.17|10
1643580470000|2022-01-30 22:07:50|13490.19|13370.19|13488.64|13368.64|13490.19|13370.19|13488.64|13368.64|8
1643580480000|2022-01-30 22:08:00|13488.67|13368.67|13489.16|13369.16|13489.16|13369.16|13488.4|13368.4|8
1643580490000|2022-01-30 22:08:10|13489.2|13369.2|13488.68|13368.68|13489.2|13369.2|13488.59|13368.59|10
1643580500000|2022-01-30 22:08:20|13488.53|13368.53|13488.61|13368.61|13488.61|13368.61|13488.27|13368.27|9
1643580510000|2022-01-30 22:08:30|13488.95|13368.95|13489.04|13369.04|13489.37|13369.37|13488.95|13368.95|8
1643580520000|2022-01-30 22:08:40|13489.05|13369.05|13488.67|13368.67|13489.05|13369.05|13488.67|13368.67|9
1643580530000|2022-01-30 22:08:50|13488.71|13368.71|13487.32|13367.32|13488.71|13368.71|13487.32|13367.32|10
1643580540000|2022-01-30 22:09:00|13486.74|13366.74|13487.44|13367.44|13487.67|13367.67|13486.74|13366.74|10
1643580550000|2022-01-30 22:09:10|13487.54|13367.54|13487.61|13367.61|13487.99|13367.99|13487.47|13367.47|10
1643580560000|2022-01-30 22:09:20|13487.66|13367.66|13488.27|13368.27|13488.27|13368.27|13487.66|13367.66|9
1643580570000|2022-01-30 22:09:30|13488.1|13368.1|13487.99|13367.99|13488.42|13368.42|13487.99|13367.99|7
1643580580000|2022-01-30 22:09:40|13488.08|13368.08|13487.67|13367.67|13488.18|13368.18|13487.63|13367.63|10
1643580590000|2022-01-30 22:09:50|13487.55|13367.55|13488.64|13368.64|13488.64|13368.64|13487.35|13367.35|10
1643580600000|2022-01-30 22:10:00|13488.6|13368.6|13489.72|13369.72|13489.72|13369.72|13488.6|13368.6|9
1643580610000|2022-01-30 22:10:10|13489.7|13369.7|13488|13368|13490.13|13370.13|13488|13368|9
1643580620000|2022-01-30 22:10:20|13486.98|13366.98|13476.92|13356.92|13486.98|13366.98|13476.92|13356.92|10
1643580630000|2022-01-30 22:10:30|13475.18|13355.18|13471.57|13351.57|13475.18|13355.18|13471.57|13351.57|10
1643580640000|2022-01-30 22:10:40|13471.2|13351.2|13468.43|13348.43|13471.2|13351.2|13468.43|13348.43|10
1643580650000|2022-01-30 22:10:50|13468.49|13348.49|13468.1|13348.1|13468.49|13348.49|13467.38|13347.38|10
1643580660000|2022-01-30 22:11:00|13467.81|13347.81|13466.93|13346.93|13467.81|13347.81|13466.93|13346.93|10
1643580670000|2022-01-30 22:11:10|13466.72|13346.72|13464.24|13344.24|13466.72|13346.72|13463.54|13343.54|10
1643580680000|2022-01-30 22:11:20|13464.23|13344.23|13463.41|13343.41|13464.23|13344.23|13463.41|13343.41|10
1643580690000|2022-01-30 22:11:30|13463.09|13343.09|13463.25|13343.25|13463.25|13343.25|13462.6|13342.6|10
1643580700000|2022-01-30 22:11:40|13463.31|13343.31|13463.65|13343.65|13463.75|13343.75|13463.16|13343.16|10
1643580710000|2022-01-30 22:11:50|13463.66|13343.66|13463.94|13343.94|13464.1|13344.1|13463.48|13343.48|9
1643580720000|2022-01-30 22:12:00|13463.87|13343.87|13461.15|13341.15|13464.28|13344.28|13461.15|13341.15|10
1643580730000|2022-01-30 22:12:10|13460.75|13340.75|13454.96|13334.96|13460.75|13340.75|13454.96|13334.96|10
1643580740000|2022-01-30 22:12:20|13454.36|13334.36|13440.39|13320.39|13454.36|13334.36|13440.39|13320.39|10
1643580750000|2022-01-30 22:12:30|13439.5|13319.5|13431.19|13311.19|13439.5|13319.5|13431.19|13311.19|10
1643580760000|2022-01-30 22:12:40|13431.2|13311.2|13432.9|13312.9|13432.9|13312.9|13431.2|13311.2|10
1643580770000|2022-01-30 22:12:50|13432.92|13312.92|13433.15|13313.15|13433.29|13313.29|13432.65|13312.65|10
1643580780000|2022-01-30 22:13:00|13432.97|13312.97|13434.73|13314.73|13434.73|13314.73|13432.97|13312.97|10
1643580790000|2022-01-30 22:13:10|13434.84|13314.84|13435.8|13315.8|13435.9|13315.9|13434.84|13314.84|10
1643580800000|2022-01-30 22:13:20|13435.79|13315.79|13436.5|13316.5|13436.5|13316.5|13435.79|13315.79|10
1643580810000|2022-01-30 22:13:30|13436.73|13316.73|13438.92|13318.92|13438.92|13318.92|13436.72|13316.72|10
1643580820000|2022-01-30 22:13:40|13438.91|13318.91|13439.56|13319.56|13439.68|13319.68|13438.91|13318.91|10
1643580830000|2022-01-30 22:13:50|13439.57|13319.57|13439.65|13319.65|13439.84|13319.84|13439.41|13319.41|10
1643580840000|2022-01-30 22:14:00|13439.76|13319.76|13439.38|13319.38|13439.8|13319.8|13439.38|13319.38|10
1643580850000|2022-01-30 22:14:10|13439.46|13319.46|13440.69|13320.69|13440.69|13320.69|13439.22|13319.22|9
1643580860000|2022-01-30 22:14:20|13440.6|13320.6|13439.1|13319.1|13440.74|13320.74|13439.1|13319.1|10
1643580870000|2022-01-30 22:14:30|13439.22|13319.22|13438.89|13318.89|13439.26|13319.26|13438.85|13318.85|9
1643580880000|2022-01-30 22:14:40|13439.32|13319.32|13439.09|13319.09|13439.35|13319.35|13438.61|13318.61|9
1643580890000|2022-01-30 22:14:50|13439.06|13319.06|13440.96|13320.96|13440.97|13320.97|13439.06|13319.06|8
1643580900000|2022-01-30 22:15:00|13441.04|13321.04|13439.7|13319.7|13441.04|13321.04|13439.7|13319.7|10
1643580910000|2022-01-30 22:15:10|13439.4|13319.4|13438.17|13318.17|13439.4|13319.4|13437.98|13317.98|9
1643580920000|2022-01-30 22:15:20|13438.13|13318.13|13438.79|13318.79|13439.19|13319.19|13437.99|13317.99|10
1643580930000|2022-01-30 22:15:30|13438.75|13318.75|13438.83|13318.83|13439|13319|13438.75|13318.75|8
1643580940000|2022-01-30 22:15:40|13438.69|13318.69|13439.82|13319.82|13439.82|13319.82|13438.68|13318.68|9
1643580950000|2022-01-30 22:15:50|13440.09|13320.09|13441.53|13321.53|13441.53|13321.53|13440.09|13320.09|8
1643580960000|2022-01-30 22:16:00|13441.37|13321.37|13439.34|13319.34|13441.56|13321.56|13439.34|13319.34|10
1643580970000|2022-01-30 22:16:10|13439.35|13319.35|13438.77|13318.77|13439.35|13319.35|13438.77|13318.77|8
1643580980000|2022-01-30 22:16:20|13438.66|13318.66|13439.24|13319.24|13439.24|13319.24|13438.66|13318.66|8
1643580990000|2022-01-30 22:16:30|13439.15|13319.15|13439.62|13319.62|13439.62|13319.62|13438.94|13318.94|10
1643581000000|2022-01-30 22:16:40|13439.44|13319.44|13439.74|13319.74|13439.74|13319.74|13439.12|13319.12|9
1643581010000|2022-01-30 22:16:50|13439.87|13319.87|13440.05|13320.05|13440.08|13320.08|13439.6|13319.6|8
1643581020000|2022-01-30 22:17:00|13440.03|13320.03|13441.37|13321.37|13441.37|13321.37|13439.95|13319.95|9
1643581030000|2022-01-30 22:17:10|13441.91|13321.91|13441.97|13321.97|13442.26|13322.26|13441.91|13321.91|9
1643581040000|2022-01-30 22:17:20|13441.94|13321.94|13442.24|13322.24|13442.35|13322.35|13441.94|13321.94|8
1643581050000|2022-01-30 22:17:30|13442.2|13322.2|13442.12|13322.12|13442.27|13322.27|13442.07|13322.07|8
1643581060000|2022-01-30 22:17:40|13442.13|13322.13|13442.1|13322.1|13442.18|13322.18|13441.87|13321.87|7
1643581070000|2022-01-30 22:17:50|13442.25|13322.25|13444.33|13324.33|13444.33|13324.33|13442.25|13322.25|9
1643581080000|2022-01-30 22:18:00|13444.35|13324.35|13445.04|13325.04|13445.05|13325.05|13444.1|13324.1|9
1643581090000|2022-01-30 22:18:10|13444.99|13324.99|13445.82|13325.82|13445.82|13325.82|13444.99|13324.99|8
1643581100000|2022-01-30 22:18:20|13445.85|13325.85|13447.83|13327.83|13447.83|13327.83|13445.85|13325.85|10
1643581110000|2022-01-30 22:18:30|13447.76|13327.76|13448.31|13328.31|13448.31|13328.31|13447.76|13327.76|7
1643581120000|2022-01-30 22:18:40|13448.29|13328.29|13451.85|13331.85|13452.29|13332.29|13448.29|13328.29|10
1643581130000|2022-01-30 22:18:50|13451.72|13331.72|13452.5|13332.5|13452.5|13332.5|13451.59|13331.59|10
1643581140000|2022-01-30 22:19:00|13452.64|13332.64|13451.69|13331.69|13452.76|13332.76|13451.69|13331.69|9
1643581150000|2022-01-30 22:19:10|13451.36|13331.36|13449.79|13329.79|13451.36|13331.36|13449.79|13329.79|10
1643581160000|2022-01-30 22:19:20|13449.27|13329.27|13449.25|13329.25|13449.3|13329.3|13448.65|13328.65|8
1643581170000|2022-01-30 22:19:30|13449.09|13329.09|13449.18|13329.18|13449.34|13329.34|13448.93|13328.93|9
1643581180000|2022-01-30 22:19:40|13449.15|13329.15|13449.28|13329.28|13449.28|13329.28|13448.62|13328.62|8
1643581190000|2022-01-30 22:19:50|13449.59|13329.59|13449.13|13329.13|13449.78|13329.78|13449.13|13329.13|10
1643581200000|2022-01-30 22:20:00|13449.11|13329.11|13449.97|13329.97|13450.08|13330.08|13449.11|13329.11|10
1643581210000|2022-01-30 22:20:10|13449.81|13329.81|13450.16|13330.16|13450.33|13330.33|13449.31|13329.31|10
1643581220000|2022-01-30 22:20:20|13450.45|13330.45|13452.33|13332.33|13452.37|13332.37|13450.45|13330.45|10
1643581230000|2022-01-30 22:20:30|13452.36|13332.36|13452.01|13332.01|13452.36|13332.36|13451.59|13331.59|9
1643581240000|2022-01-30 22:20:40|13451.97|13331.97|13452.29|13332.29|13452.29|13332.29|13451.74|13331.74|8
1643581250000|2022-01-30 22:20:50|13452.3|13332.3|13455.02|13335.02|13455.02|13335.02|13452.21|13332.21|10
1643581260000|2022-01-30 22:21:00|13456.06|13336.06|13457.23|13337.23|13457.46|13337.46|13456.06|13336.06|9
1643581270000|2022-01-30 22:21:10|13457.16|13337.16|13456.9|13336.9|13457.34|13337.34|13456.88|13336.88|9
1643581280000|2022-01-30 22:21:20|13456.16|13336.16|13454.64|13334.64|13456.21|13336.21|13454.64|13334.64|8
1643581290000|2022-01-30 22:21:30|13454.28|13334.28|13454.63|13334.63|13454.79|13334.79|13454.25|13334.25|10
1643581300000|2022-01-30 22:21:40|13454.34|13334.34|13454.72|13334.72|13455.04|13335.04|13454.06|13334.06|10
1643581310000|2022-01-30 22:21:50|13454.73|13334.73|13455.11|13335.11|13455.25|13335.25|13454.73|13334.73|10
1643581320000|2022-01-30 22:22:00|13455.04|13335.04|13456.2|13336.2|13456.2|13336.2|13455.01|13335.01|8
1643581330000|2022-01-30 22:22:10|13456.37|13336.37|13456.84|13336.84|13456.84|13336.84|13456.24|13336.24|10
1643581340000|2022-01-30 22:22:20|13456.81|13336.81|13458.37|13338.37|13458.68|13338.68|13456.81|13336.81|9
1643581350000|2022-01-30 22:22:30|13458.23|13338.23|13459.8|13339.8|13459.8|13339.8|13458.23|13338.23|10
1643581360000|2022-01-30 22:22:40|13459.84|13339.84|13460.32|13340.32|13460.32|13340.32|13459.57|13339.57|9
1643581370000|2022-01-30 22:22:50|13460.62|13340.62|13460.44|13340.44|13460.62|13340.62|13460.19|13340.19|9
1643581380000|2022-01-30 22:23:00|13460.4|13340.4|13460.7|13340.7|13460.7|13340.7|13460.24|13340.24|7
1643581390000|2022-01-30 22:23:10|13460.77|13340.77|13460.88|13340.88|13460.88|13340.88|13460.63|13340.63|10
1643581400000|2022-01-30 22:23:20|13460.24|13340.24|13460.57|13340.57|13460.57|13340.57|13460.16|13340.16|9
1643581410000|2022-01-30 22:23:30|13460.53|13340.53|13460.25|13340.25|13460.53|13340.53|13460.25|13340.25|7
1643581420000|2022-01-30 22:23:40|13460.28|13340.28|13460.74|13340.74|13460.74|13340.74|13460.18|13340.18|8
1643581430000|2022-01-30 22:23:50|13460.7|13340.7|13460.84|13340.84|13461.14|13341.14|13460.7|13340.7|9
1643581440000|2022-01-30 22:24:00|13461.24|13341.24|13461.15|13341.15|13461.36|13341.36|13461.14|13341.14|8
1643581450000|2022-01-30 22:24:10|13461.16|13341.16|13462.12|13342.12|13462.12|13342.12|13461.16|13341.16|7
1643581460000|2022-01-30 22:24:20|13462.13|13342.13|13461.38|13341.38|13462.13|13342.13|13461.36|13341.36|9
1643581470000|2022-01-30 22:24:30|13461.27|13341.27|13461.96|13341.96|13461.96|13341.96|13461.27|13341.27|9
1643581480000|2022-01-30 22:24:40|13461.93|13341.93|13461.17|13341.17|13461.93|13341.93|13461.14|13341.14|9
1643581490000|2022-01-30 22:24:50|13461.34|13341.34|13461.15|13341.15|13461.34|13341.34|13461.15|13341.15|8
1643581500000|2022-01-30 22:25:00|13461.16|13341.16|13461.46|13341.46|13461.5|13341.5|13461.1|13341.1|7
1643581510000|2022-01-30 22:25:10|13460.92|13340.92|13461.25|13341.25|13461.9|13341.9|13460.89|13340.89|9
1643581520000|2022-01-30 22:25:20|13461.86|13341.86|13462.31|13342.31|13462.66|13342.66|13461.86|13341.86|8
1643581530000|2022-01-30 22:25:30|13462.4|13342.4|13462|13342|13462.48|13342.48|13461.95|13341.95|9
1643581540000|2022-01-30 22:25:40|13462.08|13342.08|13461.83|13341.83|13462.08|13342.08|13461.46|13341.46|9
1643581550000|2022-01-30 22:25:50|13461.9|13341.9|13461.16|13341.16|13461.9|13341.9|13461.16|13341.16|9
1643581560000|2022-01-30 22:26:00|13461.45|13341.45|13461.28|13341.28|13461.83|13341.83|13461.28|13341.28|10
1643581570000|2022-01-30 22:26:10|13461.11|13341.11|13461.44|13341.44|13461.89|13341.89|13461.11|13341.11|8
1643581580000|2022-01-30 22:26:20|13461.4|13341.4|13462.43|13342.43|13462.43|13342.43|13461.29|13341.29|10
1643581590000|2022-01-30 22:26:30|13462.65|13342.65|13464.98|13344.98|13464.98|13344.98|13462.65|13342.65|10
1643581600000|2022-01-30 22:26:40|13464.42|13344.42|13465.56|13345.56|13465.56|13345.56|13464.36|13344.36|9
1643581610000|2022-01-30 22:26:50|13466.04|13346.04|13471.1|13351.1|13471.1|13351.1|13466.04|13346.04|9
1643581620000|2022-01-30 22:27:00|13471.8|13351.8|13478.76|13358.76|13478.76|13358.76|13471.8|13351.8|10
1643581630000|2022-01-30 22:27:10|13480.03|13360.03|13485.96|13365.96|13485.96|13365.96|13480.03|13360.03|10
1643581640000|2022-01-30 22:27:20|13486.9|13366.9|13490.58|13370.58|13490.58|13370.58|13486.9|13366.9|10
1643581650000|2022-01-30 22:27:30|13490.42|13370.42|13493.76|13373.76|13493.76|13373.76|13490.15|13370.15|10
1643581660000|2022-01-30 22:27:40|13493.61|13373.61|13493.4|13373.4|13494.26|13374.26|13493.39|13373.39|10
1643581670000|2022-01-30 22:27:50|13492.74|13372.74|13488|13368|13492.74|13372.74|13488|13368|10
1643581680000|2022-01-30 22:28:00|13487.29|13367.29|13483.44|13363.44|13487.29|13367.29|13483.44|13363.44|10
1643581690000|2022-01-30 22:28:10|13482.51|13362.51|13478.86|13358.86|13482.51|13362.51|13478.86|13358.86|10
1643581700000|2022-01-30 22:28:20|13478.94|13358.94|13479.12|13359.12|13479.37|13359.37|13478.67|13358.67|10
1643581710000|2022-01-30 22:28:30|13478.92|13358.92|13478.8|13358.8|13479.62|13359.62|13478.47|13358.47|10
1643581720000|2022-01-30 22:28:40|13479.02|13359.02|13480.77|13360.77|13480.77|13360.77|13479.02|13359.02|10
1643581730000|2022-01-30 22:28:50|13480.56|13360.56|13480.4|13360.4|13480.71|13360.71|13480.36|13360.36|9
1643581740000|2022-01-30 22:29:00|13480|13360|13479.74|13359.74|13480.24|13360.24|13479.74|13359.74|10
1643581750000|2022-01-30 22:29:10|13480.01|13360.01|13479.6|13359.6|13480.13|13360.13|13479.6|13359.6|10
1643581760000|2022-01-30 22:29:20|13479.55|13359.55|13479.54|13359.54|13479.65|13359.65|13479.2|13359.2|10
1643581770000|2022-01-30 22:29:30|13479.55|13359.55|13478.79|13358.79|13479.55|13359.55|13478.7|13358.7|10
1643581780000|2022-01-30 22:29:40|13478.95|13358.95|13478.86|13358.86|13479.03|13359.03|13478.84|13358.84|10
1643581790000|2022-01-30 22:29:50|13478.97|13358.97|13479.08|13359.08|13479.26|13359.26|13478.69|13358.69|9
1643581800000|2022-01-30 22:30:00|13478.97|13358.97|13478.72|13358.72|13479.19|13359.19|13478.72|13358.72|10
1643581810000|2022-01-30 22:30:10|13478.52|13358.52|13476.12|13356.12|13478.7|13358.7|13476.12|13356.12|9
1643581820000|2022-01-30 22:30:20|13475.68|13355.68|13474.74|13354.74|13475.68|13355.68|13474.56|13354.56|8
1643581830000|2022-01-30 22:30:30|13474.79|13354.79|13473.87|13353.87|13474.9|13354.9|13473.87|13353.87|10
1643581840000|2022-01-30 22:30:40|13474.08|13354.08|13474.55|13354.55|13474.55|13354.55|13474.08|13354.08|8
1643581850000|2022-01-30 22:30:50|13474.74|13354.74|13474.23|13354.23|13474.74|13354.74|13474.19|13354.19|10
1643581860000|2022-01-30 22:31:00|13474.14|13354.14|13474.07|13354.07|13474.18|13354.18|13473.7|13353.7|10
1643581870000|2022-01-30 22:31:10|13474.16|13354.16|13473.73|13353.73|13474.24|13354.24|13473.36|13353.36|8
1643581880000|2022-01-30 22:31:20|13473.81|13353.81|13473.59|13353.59|13474.26|13354.26|13473.56|13353.56|10
1643581890000|2022-01-30 22:31:30|13473.2|13353.2|13473.88|13353.88|13473.88|13353.88|13473.2|13353.2|8
1643581900000|2022-01-30 22:31:40|13473.93|13353.93|13472.64|13352.64|13473.93|13353.93|13472.52|13352.52|10
1643581910000|2022-01-30 22:31:50|13472.54|13352.54|13473.32|13353.32|13473.81|13353.81|13472.52|13352.52|8
1643581920000|2022-01-30 22:32:00|13473.37|13353.37|13473|13353|13473.38|13353.38|13473|13353|8
1643581930000|2022-01-30 22:32:10|13472.91|13352.91|13473.59|13353.59|13473.7|13353.7|13472.91|13352.91|8
1643581940000|2022-01-30 22:32:20|13473.55|13353.55|13474.06|13354.06|13474.39|13354.39|13473.55|13353.55|10
1643581950000|2022-01-30 22:32:30|13474|13354|13473.34|13353.34|13474.19|13354.19|13473.06|13353.06|10
1643581960000|2022-01-30 22:32:40|13473.38|13353.38|13474.21|13354.21|13474.21|13354.21|13473.37|13353.37|9
1643581970000|2022-01-30 22:32:50|13474.2|13354.2|13474.36|13354.36|13474.65|13354.65|13474.2|13354.2|8
1643581980000|2022-01-30 22:33:00|13474.62|13354.62|13473.92|13353.92|13474.62|13354.62|13473.92|13353.92|10
1643581990000|2022-01-30 22:33:10|13473.85|13353.85|13474.57|13354.57|13474.57|13354.57|13473.85|13353.85|3
1643582000000|2022-01-30 22:33:20|13474.53|13354.53|13473.88|13353.88|13474.53|13354.53|13473.88|13353.88|8
1643582010000|2022-01-30 22:33:30|13473.84|13353.84|13474.09|13354.09|13474.09|13354.09|13473.8|13353.8|8
1643582020000|2022-01-30 22:33:40|13474.25|13354.25|13475.13|13355.13|13475.8|13355.8|13474.25|13354.25|8
1643582030000|2022-01-30 22:33:50|13474.74|13354.74|13474.85|13354.85|13475.14|13355.14|13474.73|13354.73|10
1643582040000|2022-01-30 22:34:00|13475.51|13355.51|13475.54|13355.54|13475.54|13355.54|13475.37|13355.37|7
1643582050000|2022-01-30 22:34:10|13475.43|13355.43|13475.81|13355.81|13475.81|13355.81|13475.29|13355.29|9
1643582060000|2022-01-30 22:34:20|13476.04|13356.04|13476.35|13356.35|13476.35|13356.35|13476.01|13356.01|10
1643582070000|2022-01-30 22:34:30|13476.37|13356.37|13476.7|13356.7|13476.7|13356.7|13476.34|13356.34|9
1643582080000|2022-01-30 22:34:40|13476.82|13356.82|13477.21|13357.21|13477.21|13357.21|13476.48|13356.48|9
1643582090000|2022-01-30 22:34:50|13477.26|13357.26|13476.8|13356.8|13477.26|13357.26|13476.49|13356.49|9
1643582100000|2022-01-30 22:35:00|13476.64|13356.64|13477|13357|13477.19|13357.19|13476.58|13356.58|9
1643582110000|2022-01-30 22:35:10|13477.06|13357.06|13477.4|13357.4|13477.4|13357.4|13477.03|13357.03|7
1643582120000|2022-01-30 22:35:20|13477.56|13357.56|13476.63|13356.63|13477.6|13357.6|13476.58|13356.58|10
1643582130000|2022-01-30 22:35:30|13476.72|13356.72|13477.3|13357.3|13477.3|13357.3|13476.72|13356.72|10
1643582140000|2022-01-30 22:35:40|13477.4|13357.4|13479.71|13359.71|13479.83|13359.83|13477.4|13357.4|10
1643582150000|2022-01-30 22:35:50|13479.72|13359.72|13480.17|13360.17|13480.32|13360.32|13479.42|13359.42|9
1643582160000|2022-01-30 22:36:00|13480.51|13360.51|13480.27|13360.27|13480.85|13360.85|13480.27|13360.27|8
1643582170000|2022-01-30 22:36:10|13480.36|13360.36|13480.79|13360.79|13480.79|13360.79|13480.26|13360.26|9
1643582180000|2022-01-30 22:36:20|13480.86|13360.86|13481.6|13361.6|13481.6|13361.6|13480.71|13360.71|10
1643582190000|2022-01-30 22:36:30|13481.57|13361.57|13481.49|13361.49|13481.67|13361.67|13481.48|13361.48|7
1643582200000|2022-01-30 22:36:40|13481.51|13361.51|13482.78|13362.78|13482.78|13362.78|13481.51|13361.51|10
1643582210000|2022-01-30 22:36:50|13482.72|13362.72|13483.39|13363.39|13483.39|13363.39|13482.61|13362.61|9
1643582220000|2022-01-30 22:37:00|13483.23|13363.23|13483.77|13363.77|13483.85|13363.85|13483.23|13363.23|6
1643582230000|2022-01-30 22:37:10|13483.65|13363.65|13483.6|13363.6|13483.83|13363.83|13483.57|13363.57|7
1643582240000|2022-01-30 22:37:20|13483.53|13363.53|13483.56|13363.56|13483.61|13363.61|13483.19|13363.19|10
1643582250000|2022-01-30 22:37:30|13483.78|13363.78|13483.8|13363.8|13483.8|13363.8|13483.11|13363.11|9
1643582260000|2022-01-30 22:37:40|13483.93|13363.93|13484.22|13364.22|13484.34|13364.34|13483.93|13363.93|8
1643582270000|2022-01-30 22:37:50|13484.03|13364.03|13485.52|13365.52|13485.52|13365.52|13484.03|13364.03|10
1643582280000|2022-01-30 22:38:00|13486.64|13366.64|13486.61|13366.61|13487.01|13367.01|13486.25|13366.25|9
1643582290000|2022-01-30 22:38:10|13486.67|13366.67|13487.06|13367.06|13487.06|13367.06|13486.67|13366.67|10
1643582300000|2022-01-30 22:38:20|13487.9|13367.9|13488.25|13368.25|13488.25|13368.25|13487.82|13367.82|10
1643582310000|2022-01-30 22:38:30|13488.3|13368.3|13487.94|13367.94|13488.3|13368.3|13487.94|13367.94|8
1643582320000|2022-01-30 22:38:40|13488.13|13368.13|13488.46|13368.46|13488.55|13368.55|13488.13|13368.13|8
1643582330000|2022-01-30 22:38:50|13488.39|13368.39|13488.1|13368.1|13488.55|13368.55|13488.1|13368.1|7
1643582340000|2022-01-30 22:39:00|13487.93|13367.93|13488.36|13368.36|13488.91|13368.91|13487.92|13367.92|8
1643582350000|2022-01-30 22:39:10|13488.4|13368.4|13488.75|13368.75|13488.75|13368.75|13487.96|13367.96|8
1643582360000|2022-01-30 22:39:20|13488.77|13368.77|13488.46|13368.46|13489|13369|13488.24|13368.24|8
1643582370000|2022-01-30 22:39:30|13488.58|13368.58|13489.26|13369.26|13489.31|13369.31|13488.58|13368.58|10
1643582380000|2022-01-30 22:39:40|13489.31|13369.31|13489.1|13369.1|13489.31|13369.31|13489|13369|7
1643582390000|2022-01-30 22:39:50|13489.15|13369.15|13488.88|13368.88|13489.15|13369.15|13488.79|13368.79|9
1643582400000|2022-01-30 22:40:00|13488.94|13368.94|13488.6|13368.6|13488.95|13368.95|13488.59|13368.59|6
1643582410000|2022-01-30 22:40:10|13488.48|13368.48|13489.49|13369.49|13489.5|13369.5|13488.23|13368.23|9
1643582420000|2022-01-30 22:40:20|13488.97|13368.97|13489.5|13369.5|13489.5|13369.5|13488.92|13368.92|9
1643582430000|2022-01-30 22:40:30|13489.59|13369.59|13489.78|13369.78|13489.78|13369.78|13489.24|13369.24|8
1643582440000|2022-01-30 22:40:40|13489.71|13369.71|13489.67|13369.67|13490.31|13370.31|13489.33|13369.33|10
1643582450000|2022-01-30 22:40:50|13489.95|13369.95|13491.05|13371.05|13491.13|13371.13|13489.8|13369.8|9
1643582460000|2022-01-30 22:41:00|13490.31|13370.31|13490.35|13370.35|13490.44|13370.44|13490.2|13370.2|7
1643582470000|2022-01-30 22:41:10|13490.33|13370.33|13490.1|13370.1|13490.5|13370.5|13489.87|13369.87|7
1643582480000|2022-01-30 22:41:20|13490.06|13370.06|13489.77|13369.77|13490.72|13370.72|13489.77|13369.77|9
1643582490000|2022-01-30 22:41:30|13489.37|13369.37|13489.91|13369.91|13489.91|13369.91|13489.36|13369.36|8
1643582500000|2022-01-30 22:41:40|13490.16|13370.16|13490.04|13370.04|13490.4|13370.4|13490.02|13370.02|9
1643582510000|2022-01-30 22:41:50|13489.28|13369.28|13489.61|13369.61|13490.1|13370.1|13489.22|13369.22|8
1643582520000|2022-01-30 22:42:00|13489.42|13369.42|13489.4|13369.4|13489.78|13369.78|13489.28|13369.28|8
1643582530000|2022-01-30 22:42:10|13489.41|13369.41|13489.79|13369.79|13490|13370|13489.41|13369.41|10
1643582540000|2022-01-30 22:42:20|13491.12|13371.12|13491.38|13371.38|13491.46|13371.46|13490.8|13370.8|7
1643582550000|2022-01-30 22:42:30|13491.27|13371.27|13491.78|13371.78|13491.79|13371.79|13491.27|13371.27|8
1643582560000|2022-01-30 22:42:40|13491.8|13371.8|13492.31|13372.31|13492.54|13372.54|13491.8|13371.8|8
1643582570000|2022-01-30 22:42:50|13492.51|13372.51|13491.87|13371.87|13492.51|13372.51|13491.87|13371.87|7
1643582580000|2022-01-30 22:43:00|13491.83|13371.83|13491.28|13371.28|13491.83|13371.83|13491.28|13371.28|8
1643582590000|2022-01-30 22:43:10|13491.36|13371.36|13490.04|13370.04|13491.36|13371.36|13490.04|13370.04|8
1643582600000|2022-01-30 22:43:20|13489.22|13369.22|13483.12|13363.12|13489.22|13369.22|13483.12|13363.12|10
1643582610000|2022-01-30 22:43:30|13481.44|13361.44|13474.36|13354.36|13481.44|13361.44|13474.35|13354.35|10
1643582620000|2022-01-30 22:43:40|13474.18|13354.18|13471.28|13351.28|13474.18|13354.18|13471.28|13351.28|9
1643582630000|2022-01-30 22:43:50|13471.17|13351.17|13471.07|13351.07|13471.57|13351.57|13471.07|13351.07|8
1643582640000|2022-01-30 22:44:00|13470.97|13350.97|13469.44|13349.44|13470.97|13350.97|13469.44|13349.44|8
1643582650000|2022-01-30 22:44:10|13468.76|13348.76|13467.28|13347.28|13468.98|13348.98|13467.28|13347.28|9
1643582660000|2022-01-30 22:44:20|13467.24|13347.24|13464.89|13344.89|13467.38|13347.38|13464.89|13344.89|8
1643582670000|2022-01-30 22:44:30|13464.87|13344.87|13464.43|13344.43|13465.18|13345.18|13464.43|13344.43|8
1643582680000|2022-01-30 22:44:40|13464.33|13344.33|13460.58|13340.58|13464.4|13344.4|13460.58|13340.58|9
1643582690000|2022-01-30 22:44:50|13460.56|13340.56|13459.48|13339.48|13460.56|13340.56|13458.96|13338.96|10
1643582700000|2022-01-30 22:45:00|13459.39|13339.39|13458.77|13338.77|13459.39|13339.39|13458.64|13338.64|8
1643582710000|2022-01-30 22:45:10|13458.75|13338.75|13458.37|13338.37|13458.95|13338.95|13458.37|13338.37|10
1643582720000|2022-01-30 22:45:20|13458.61|13338.61|13458.55|13338.55|13458.61|13338.61|13458.32|13338.32|10
1643582730000|2022-01-30 22:45:30|13458.59|13338.59|13458.67|13338.67|13458.8|13338.8|13458.31|13338.31|8
1643582740000|2022-01-30 22:45:40|13458.54|13338.54|13459.06|13339.06|13459.46|13339.46|13458.54|13338.54|9
1643582750000|2022-01-30 22:45:50|13458.91|13338.91|13460.26|13340.26|13460.26|13340.26|13458.91|13338.91|8
1643582760000|2022-01-30 22:46:00|13460.27|13340.27|13460.13|13340.13|13460.48|13340.48|13460.09|13340.09|8
1643582770000|2022-01-30 22:46:10|13460.1|13340.1|13460.63|13340.63|13460.68|13340.68|13460.1|13340.1|6
1643582780000|2022-01-30 22:46:20|13460.53|13340.53|13460.54|13340.54|13460.61|13340.61|13460.44|13340.44|8
1643582790000|2022-01-30 22:46:30|13460.48|13340.48|13459.4|13339.4|13460.48|13340.48|13459.4|13339.4|10
1643582800000|2022-01-30 22:46:40|13459.19|13339.19|13459.08|13339.08|13459.39|13339.39|13459.08|13339.08|9
1643582810000|2022-01-30 22:46:50|13459.06|13339.06|13458.6|13338.6|13459.06|13339.06|13458.6|13338.6|8
1643582820000|2022-01-30 22:47:00|13458.37|13338.37|13459.61|13339.61|13459.65|13339.65|13458.37|13338.37|10
1643582830000|2022-01-30 22:47:10|13459.79|13339.79|13459.6|13339.6|13460.5|13340.5|13459.6|13339.6|9
1643582840000|2022-01-30 22:47:20|13459.59|13339.59|13462.7|13342.7|13462.7|13342.7|13459.59|13339.59|10
1643582850000|2022-01-30 22:47:30|13463.09|13343.09|13465.89|13345.89|13465.89|13345.89|13463.09|13343.09|10
1643582860000|2022-01-30 22:47:40|13466.16|13346.16|13468.06|13348.06|13468.06|13348.06|13466.16|13346.16|10
1643582870000|2022-01-30 22:47:50|13468.71|13348.71|13469.17|13349.17|13469.24|13349.24|13468.69|13348.69|8
1643582880000|2022-01-30 22:48:00|13469.31|13349.31|13469.64|13349.64|13469.71|13349.71|13469.31|13349.31|8
1643582890000|2022-01-30 22:48:10|13469.5|13349.5|13473.14|13353.14|13473.14|13353.14|13469.5|13349.5|10
1643582900000|2022-01-30 22:48:20|13473.44|13353.44|13476.08|13356.08|13476.08|13356.08|13473.44|13353.44|10
1643582910000|2022-01-30 22:48:30|13476.56|13356.56|13478.65|13358.65|13478.65|13358.65|13476.56|13356.56|9
1643582920000|2022-01-30 22:48:40|13479|13359|13480.62|13360.62|13480.62|13360.62|13479|13359|7
1643582930000|2022-01-30 22:48:50|13480.59|13360.59|13488.69|13368.69|13488.69|13368.69|13480.59|13360.59|10
1643582940000|2022-01-30 22:49:00|13488.73|13368.73|13496.3|13376.3|13496.3|13376.3|13488.73|13368.73|10
1643582950000|2022-01-30 22:49:10|13496.61|13376.61|13502.23|13382.23|13502.23|13382.23|13496.61|13376.61|9
1643582960000|2022-01-30 22:49:20|13501.87|13381.87|13502.05|13382.05|13502.05|13382.05|13501.63|13381.63|10
1643582970000|2022-01-30 22:49:30|13502.06|13382.06|13500.58|13380.58|13502.06|13382.06|13500.58|13380.58|9
1643582980000|2022-01-30 22:49:40|13500.76|13380.76|13497.82|13377.82|13500.76|13380.76|13497.82|13377.82|10
1643582990000|2022-01-30 22:49:50|13497.97|13377.97|13495.28|13375.28|13497.97|13377.97|13495.28|13375.28|9
1643583000000|2022-01-30 22:50:00|13495.19|13375.19|13493.69|13373.69|13495.19|13375.19|13493.69|13373.69|9
1643583010000|2022-01-30 22:50:10|13493.89|13373.89|13492.94|13372.94|13493.89|13373.89|13492.94|13372.94|10
1643583020000|2022-01-30 22:50:20|13492.92|13372.92|13492.23|13372.23|13492.92|13372.92|13492.23|13372.23|7
1643583030000|2022-01-30 22:50:30|13492.18|13372.18|13493.97|13373.97|13493.97|13373.97|13492.18|13372.18|10
1643583040000|2022-01-30 22:50:40|13494.59|13374.59|13495.46|13375.46|13495.46|13375.46|13494.59|13374.59|8
1643583050000|2022-01-30 22:50:50|13495.45|13375.45|13496.25|13376.25|13496.25|13376.25|13495.35|13375.35|9
1643583060000|2022-01-30 22:51:00|13496.35|13376.35|13497.44|13377.44|13497.49|13377.49|13496.35|13376.35|9
1643583070000|2022-01-30 22:51:10|13497.41|13377.41|13498.73|13378.73|13498.82|13378.82|13497.41|13377.41|9
1643583080000|2022-01-30 22:51:20|13498.86|13378.86|13500.8|13380.8|13500.8|13380.8|13498.86|13378.86|8
1643583090000|2022-01-30 22:51:30|13500.98|13380.98|13499.84|13379.84|13500.98|13380.98|13499.84|13379.84|9
1643583100000|2022-01-30 22:51:40|13499.75|13379.75|13497.59|13377.59|13499.75|13379.75|13497.37|13377.37|10
1643583110000|2022-01-30 22:51:50|13500.33|13380.33|13499.86|13379.86|13500.39|13380.39|13499.86|13379.86|9
1643583120000|2022-01-30 22:52:00|13499.84|13379.84|13499.88|13379.88|13499.88|13379.88|13499.68|13379.68|9
1643583130000|2022-01-30 22:52:10|13500.29|13380.29|13501.51|13381.51|13501.51|13381.51|13500.29|13380.29|10
1643583140000|2022-01-30 22:52:20|13501.53|13381.53|13498.66|13378.66|13501.64|13381.64|13498.23|13378.23|8
1643583150000|2022-01-30 22:52:30|13497.97|13377.97|13497.02|13377.02|13497.97|13377.97|13496.87|13376.87|10
1643583160000|2022-01-30 22:52:40|13497.18|13377.18|13494.52|13374.52|13497.18|13377.18|13494.52|13374.52|10
1643583170000|2022-01-30 22:52:50|13494.01|13374.01|13491.24|13371.24|13494.01|13374.01|13491.24|13371.24|9
1643583180000|2022-01-30 22:53:00|13490.82|13370.82|13489.47|13369.47|13490.82|13370.82|13489.23|13369.23|10
1643583190000|2022-01-30 22:53:10|13488.55|13368.55|13486.75|13366.75|13489.19|13369.19|13486.75|13366.75|10
1643583200000|2022-01-30 22:53:20|13486.49|13366.49|13487.71|13367.71|13487.71|13367.71|13486.41|13366.41|10
1643583210000|2022-01-30 22:53:30|13488.16|13368.16|13489.86|13369.86|13489.86|13369.86|13488.07|13368.07|10
1643583220000|2022-01-30 22:53:40|13490.09|13370.09|13492.45|13372.45|13492.45|13372.45|13490.06|13370.06|9
1643583230000|2022-01-30 22:53:50|13493.89|13373.89|13495.14|13375.14|13495.14|13375.14|13493.89|13373.89|10
1643583240000|2022-01-30 22:54:00|13495.17|13375.17|13495.8|13375.8|13495.84|13375.84|13494.7|13374.7|9
1643583250000|2022-01-30 22:54:10|13495.77|13375.77|13498.49|13378.49|13498.68|13378.68|13495.77|13375.77|10
1643583260000|2022-01-30 22:54:20|13498.86|13378.86|13499.92|13379.92|13499.92|13379.92|13498.66|13378.66|9
1643583270000|2022-01-30 22:54:30|13499.88|13379.88|13511.05|13391.05|13511.05|13391.05|13499.42|13379.42|10
1643583280000|2022-01-30 22:54:40|13511.83|13391.83|13520.98|13400.98|13520.98|13400.98|13511.83|13391.83|10
1643583290000|2022-01-30 22:54:50|13521.58|13401.58|13521.86|13401.86|13523.11|13403.11|13521.58|13401.58|9
1643583300000|2022-01-30 22:55:00|13521.26|13401.26|13517.03|13397.03|13521.26|13401.26|13517.03|13397.03|10
1643583310000|2022-01-30 22:55:10|13517.61|13397.61|13519.06|13399.06|13519.64|13399.64|13517.37|13397.37|10
1643583320000|2022-01-30 22:55:20|13519.37|13399.37|13525.98|13405.98|13525.98|13405.98|13519.37|13399.37|10
1643583330000|2022-01-30 22:55:30|13526.73|13406.73|13527.6|13407.6|13527.6|13407.6|13526.55|13406.55|9
1643583340000|2022-01-30 22:55:40|13527.19|13407.19|13526.23|13406.23|13527.58|13407.58|13525.77|13405.77|9
1643583350000|2022-01-30 22:55:50|13526.18|13406.18|13524.62|13404.62|13526.18|13406.18|13523.73|13403.73|10
1643583360000|2022-01-30 22:56:00|13524.65|13404.65|13525.55|13405.55|13525.55|13405.55|13524.44|13404.44|10
1643583370000|2022-01-30 22:56:10|13525.59|13405.59|13527.03|13407.03|13527.03|13407.03|13525.59|13405.59|10
1643583380000|2022-01-30 22:56:20|13526.68|13406.68|13526.9|13406.9|13527.03|13407.03|13526.32|13406.32|10
1643583390000|2022-01-30 22:56:30|13527.31|13407.31|13526.63|13406.63|13527.31|13407.31|13525.97|13405.97|8
1643583400000|2022-01-30 22:56:40|13526.67|13406.67|13525.91|13405.91|13526.85|13406.85|13525.91|13405.91|10
1643583410000|2022-01-30 22:56:50|13525.41|13405.41|13524.8|13404.8|13525.41|13405.41|13524.78|13404.78|8
1643583420000|2022-01-30 22:57:00|13524.86|13404.86|13524.91|13404.91|13525.2|13405.2|13524.84|13404.84|9
1643583430000|2022-01-30 22:57:10|13524.84|13404.84|13523.2|13403.2|13524.92|13404.92|13523.2|13403.2|10
1643583440000|2022-01-30 22:57:20|13523.31|13403.31|13526.79|13406.79|13526.79|13406.79|13523.31|13403.31|9
1643583450000|2022-01-30 22:57:30|13527|13407|13526.85|13406.85|13527.04|13407.04|13526.85|13406.85|9
1643583460000|2022-01-30 22:57:40|13526.83|13406.83|13526.57|13406.57|13526.99|13406.99|13526.45|13406.45|10
1643583470000|2022-01-30 22:57:50|13526.76|13406.76|13527.22|13407.22|13527.22|13407.22|13526.55|13406.55|8
1643583480000|2022-01-30 22:58:00|13527.16|13407.16|13526.95|13406.95|13527.36|13407.36|13526.95|13406.95|10
1643583490000|2022-01-30 22:58:10|13526.64|13406.64|13525.47|13405.47|13526.64|13406.64|13525.4|13405.4|10
1643583500000|2022-01-30 22:58:20|13525.52|13405.52|13525.59|13405.59|13525.59|13405.59|13524.66|13404.66|9
1643583510000|2022-01-30 22:58:30|13525.58|13405.58|13526.19|13406.19|13526.19|13406.19|13525.56|13405.56|10
1643583520000|2022-01-30 22:58:40|13526.39|13406.39|13524.69|13404.69|13526.56|13406.56|13524.69|13404.69|10
1643583530000|2022-01-30 22:58:50|13524.85|13404.85|13524.72|13404.72|13525.02|13405.02|13524.6|13404.6|10
1643583540000|2022-01-30 22:59:00|13524.75|13404.75|13524.25|13404.25|13524.75|13404.75|13524.25|13404.25|9
1643583550000|2022-01-30 22:59:10|13524.14|13404.14|13523.49|13403.49|13524.89|13404.89|13523.49|13403.49|10
1643583560000|2022-01-30 22:59:20|13523.83|13403.83|13523.02|13403.02|13523.83|13403.83|13523.01|13403.01|10
1643583570000|2022-01-30 22:59:30|13523.04|13403.04|13523.18|13403.18|13523.51|13403.51|13522.34|13402.34|10
1643583580000|2022-01-30 22:59:40|13523.36|13403.36|13523.48|13403.48|13523.62|13403.62|13523.36|13403.36|9
1643583590000|2022-01-30 22:59:50|13523.6|13403.6|13524.2|13404.2|13524.2|13404.2|13523.26|13403.26|9
1643583600000|2022-01-30 23:00:00|13524.37|13404.37|13528.61|13408.61|13528.61|13408.61|13523.78|13403.78|10
1643583610000|2022-01-30 23:00:10|13528.88|13408.88|13544.23|13424.23|13544.23|13424.23|13528.88|13408.88|10
1643583620000|2022-01-30 23:00:20|13543.23|13423.23|13543.39|13423.39|13546.7|13426.7|13543.23|13423.23|9
1643583630000|2022-01-30 23:00:30|13543.76|13423.76|13543.11|13423.11|13543.76|13423.76|13542.58|13422.58|9
1643583640000|2022-01-30 23:00:40|13543.22|13423.22|13546.14|13426.14|13546.14|13426.14|13543.22|13423.22|10
1643583650000|2022-01-30 23:00:50|13546.43|13426.43|13546.02|13426.02|13546.76|13426.76|13546.02|13426.02|10
1643583660000|2022-01-30 23:01:00|13546.17|13426.17|13544.57|13424.57|13546.25|13426.25|13544.02|13424.02|10
1643583670000|2022-01-30 23:01:10|13544.69|13424.69|13544.77|13424.77|13544.87|13424.87|13544.42|13424.42|9
1643583680000|2022-01-30 23:01:20|13544.58|13424.58|13543.1|13423.1|13544.58|13424.58|13542.87|13422.87|10
1643583690000|2022-01-30 23:01:30|13543.2|13423.2|13543.11|13423.11|13543.94|13423.94|13543.02|13423.02|10
1643583700000|2022-01-30 23:01:40|13543.18|13423.18|13541.77|13421.77|13543.18|13423.18|13541.72|13421.72|8
1643583710000|2022-01-30 23:01:50|13541.96|13421.96|13543.75|13423.75|13543.75|13423.75|13541.9|13421.9|9
1643583720000|2022-01-30 23:02:00|13544.02|13424.02|13544.43|13424.43|13544.43|13424.43|13543.66|13423.66|10
1643583730000|2022-01-30 23:02:10|13544.25|13424.25|13544.79|13424.79|13544.85|13424.85|13544.25|13424.25|10
1643583740000|2022-01-30 23:02:20|13544.88|13424.88|13544.32|13424.32|13544.88|13424.88|13544.15|13424.15|9
1643583750000|2022-01-30 23:02:30|13544.56|13424.56|13545.29|13425.29|13545.29|13425.29|13544.56|13424.56|10
1643583760000|2022-01-30 23:02:40|13545.2|13425.2|13546.48|13426.48|13546.48|13426.48|13545.18|13425.18|10
1643583770000|2022-01-30 23:02:50|13546.57|13426.57|13545.58|13425.58|13546.7|13426.7|13545.47|13425.47|10
1643583780000|2022-01-30 23:03:00|13545.86|13425.86|13547.79|13427.79|13547.79|13427.79|13545.59|13425.59|10
1643583790000|2022-01-30 23:03:10|13548.03|13428.03|13550.1|13430.1|13550.2|13430.2|13548.03|13428.03|10
1643583800000|2022-01-30 23:03:20|13550.15|13430.15|13555.03|13435.03|13555.03|13435.03|13549.98|13429.98|10
1643583810000|2022-01-30 23:03:30|13555.05|13435.05|13562.61|13442.61|13562.61|13442.61|13555.05|13435.05|10
1643583820000|2022-01-30 23:03:40|13563.1|13443.1|13564.91|13444.91|13565.28|13445.28|13563.1|13443.1|10
1643583830000|2022-01-30 23:03:50|13564.8|13444.8|13566.78|13446.78|13566.78|13446.78|13564.52|13444.52|10
1643583840000|2022-01-30 23:04:00|13567.07|13447.07|13569.09|13449.09|13569.59|13449.59|13567.07|13447.07|9
1643583850000|2022-01-30 23:04:10|13568.94|13448.94|13572.38|13452.38|13572.54|13452.54|13568.88|13448.88|10
1643583860000|2022-01-30 23:04:20|13572.23|13452.23|13576.52|13456.52|13576.52|13456.52|13572.23|13452.23|10
1643583870000|2022-01-30 23:04:30|13576.08|13456.08|13578.36|13458.36|13578.36|13458.36|13575.59|13455.59|10
1643583880000|2022-01-30 23:04:40|13578.47|13458.47|13579.91|13459.91|13579.91|13459.91|13578.47|13458.47|10
1643583890000|2022-01-30 23:04:50|13579.36|13459.36|13580.09|13460.09|13580.28|13460.28|13579.36|13459.36|9
1643583900000|2022-01-30 23:05:00|13579.71|13459.71|13580.9|13460.9|13581.1|13461.1|13579.71|13459.71|10
1643583910000|2022-01-30 23:05:10|13581.05|13461.05|13582.28|13462.28|13582.28|13462.28|13581|13461|10
1643583920000|2022-01-30 23:05:20|13582.08|13462.08|13581.95|13461.95|13582.08|13462.08|13581.14|13461.14|9
1643583930000|2022-01-30 23:05:30|13582.33|13462.33|13581.72|13461.72|13582.9|13462.9|13581.49|13461.49|10
1643583940000|2022-01-30 23:05:40|13581.45|13461.45|13592.59|13472.59|13592.59|13472.59|13581.45|13461.45|10
1643583950000|2022-01-30 23:05:50|13592.57|13472.57|13599.44|13479.44|13599.44|13479.44|13592.57|13472.57|10
1643583960000|2022-01-30 23:06:00|13599.27|13479.27|13616.24|13496.24|13616.46|13496.46|13599.27|13479.27|10
1643583970000|2022-01-30 23:06:10|13618.47|13498.47|13635.2|13515.2|13636.06|13516.06|13618.47|13498.47|10
1643583980000|2022-01-30 23:06:20|13635.02|13515.02|13641.81|13521.81|13641.81|13521.81|13635.02|13515.02|10
1643583990000|2022-01-30 23:06:30|13643.32|13523.32|13650.69|13530.69|13650.69|13530.69|13643.32|13523.32|10
1643584000000|2022-01-30 23:06:40|13651.99|13531.99|13658.07|13538.07|13659.35|13539.35|13651.99|13531.99|10
1643584010000|2022-01-30 23:06:50|13657.23|13537.23|13652.2|13532.2|13657.23|13537.23|13652.2|13532.2|10
1643584020000|2022-01-30 23:07:00|13652.01|13532.01|13652.43|13532.43|13652.57|13532.57|13651.21|13531.21|10
1643584030000|2022-01-30 23:07:10|13653.36|13533.36|13651.05|13531.05|13653.98|13533.98|13651.05|13531.05|8
1643584040000|2022-01-30 23:07:20|13650.67|13530.67|13643.59|13523.59|13650.67|13530.67|13643.59|13523.59|10
1643584050000|2022-01-30 23:07:30|13643.39|13523.39|13641.58|13521.58|13643.39|13523.39|13640.98|13520.98|10
1643584060000|2022-01-30 23:07:40|13641.37|13521.37|13637.05|13517.05|13641.87|13521.87|13636.56|13516.56|10
1643584070000|2022-01-30 23:07:50|13637.45|13517.45|13636.61|13516.61|13637.45|13517.45|13636.61|13516.61|10
1643584080000|2022-01-30 23:08:00|13635.54|13515.54|13636.76|13516.76|13636.76|13516.76|13635.3|13515.3|10
1643584090000|2022-01-30 23:08:10|13637.56|13517.56|13640.8|13520.8|13640.8|13520.8|13637.56|13517.56|10
1643584100000|2022-01-30 23:08:20|13640.61|13520.61|13642.85|13522.85|13642.85|13522.85|13640.61|13520.61|9
1643584110000|2022-01-30 23:08:30|13642.75|13522.75|13642.41|13522.41|13642.94|13522.94|13642.15|13522.15|10
1643584120000|2022-01-30 23:08:40|13642.72|13522.72|13644.39|13524.39|13644.43|13524.43|13642.72|13522.72|10
1643584130000|2022-01-30 23:08:50|13644.35|13524.35|13645.59|13525.59|13645.59|13525.59|13643.55|13523.55|10
1643584140000|2022-01-30 23:09:00|13645.57|13525.57|13647.29|13527.29|13647.29|13527.29|13645.28|13525.28|10
1643584150000|2022-01-30 23:09:10|13647.63|13527.63|13648.82|13528.82|13648.82|13528.82|13647.55|13527.55|10
1643584160000|2022-01-30 23:09:20|13648.57|13528.57|13654.07|13534.07|13654.07|13534.07|13648.41|13528.41|10
1643584170000|2022-01-30 23:09:30|13653.9|13533.9|13659.62|13539.62|13659.62|13539.62|13653.9|13533.9|10
1643584180000|2022-01-30 23:09:40|13660.05|13540.05|13659.98|13539.98|13660.79|13540.79|13659.98|13539.98|10
1643584190000|2022-01-30 23:09:50|13660.01|13540.01|13658.59|13538.59|13660.01|13540.01|13658.59|13538.59|10
1643584200000|2022-01-30 23:10:00|13658.63|13538.63|13657.57|13537.57|13658.7|13538.7|13657.57|13537.57|10
1643584210000|2022-01-30 23:10:10|13657.59|13537.59|13657.56|13537.56|13657.7|13537.7|13656.77|13536.77|9
1643584220000|2022-01-30 23:10:20|13658.01|13538.01|13663.15|13543.15|13663.2|13543.2|13658.01|13538.01|10
1643584230000|2022-01-30 23:10:30|13663.34|13543.34|13667.59|13547.59|13668.01|13548.01|13663.3|13543.3|10
1643584240000|2022-01-30 23:10:40|13667.57|13547.57|13667.07|13547.07|13667.93|13547.93|13667.07|13547.07|10
1643584250000|2022-01-30 23:10:50|13667.1|13547.1|13666.71|13546.71|13667.37|13547.37|13666.23|13546.23|10
1643584260000|2022-01-30 23:11:00|13666.56|13546.56|13667|13547|13667|13547|13666.25|13546.25|10
1643584270000|2022-01-30 23:11:10|13666.91|13546.91|13665.41|13545.41|13666.91|13546.91|13665.41|13545.41|10
1643584280000|2022-01-30 23:11:20|13665.27|13545.27|13664.08|13544.08|13665.27|13545.27|13664.08|13544.08|10
1643584290000|2022-01-30 23:11:30|13664.02|13544.02|13661.83|13541.83|13664.21|13544.21|13661.83|13541.83|10
1643584300000|2022-01-30 23:11:40|13661.51|13541.51|13661.03|13541.03|13661.83|13541.83|13661.03|13541.03|10
1643584310000|2022-01-30 23:11:50|13661|13541|13661.79|13541.79|13661.79|13541.79|13660.7|13540.7|10
1643584320000|2022-01-30 23:12:00|13660.94|13540.94|13661.05|13541.05|13661.36|13541.36|13660.84|13540.84|8
1643584330000|2022-01-30 23:12:10|13660.44|13540.44|13661.43|13541.43|13661.78|13541.78|13660.44|13540.44|9
1643584340000|2022-01-30 23:12:20|13661.53|13541.53|13660.61|13540.61|13661.55|13541.55|13660.41|13540.41|10
1643584350000|2022-01-30 23:12:30|13659.86|13539.86|13660.18|13540.18|13660.72|13540.72|13659.6|13539.6|10
1643584360000|2022-01-30 23:12:40|13658.58|13538.58|13661.43|13541.43|13661.64|13541.64|13658.5|13538.5|10
1643584370000|2022-01-30 23:12:50|13661.38|13541.38|13665.8|13545.8|13665.8|13545.8|13661.38|13541.38|10
1643584380000|2022-01-30 23:13:00|13666.02|13546.02|13668.7|13548.7|13668.7|13548.7|13666.02|13546.02|9
1643584390000|2022-01-30 23:13:10|13669.12|13549.12|13668.4|13548.4|13669.41|13549.41|13668.24|13548.24|9
1643584400000|2022-01-30 23:13:20|13668.45|13548.45|13670.88|13550.88|13670.88|13550.88|13668.45|13548.45|10
1643584410000|2022-01-30 23:13:30|13670.97|13550.97|13672.31|13552.31|13673.27|13553.27|13670.97|13550.97|10
1643584420000|2022-01-30 23:13:40|13672.39|13552.39|13672.77|13552.77|13672.77|13552.77|13671.89|13551.89|10
1643584430000|2022-01-30 23:13:50|13676.09|13556.09|13681.14|13561.14|13681.15|13561.15|13676.09|13556.09|10
1643584440000|2022-01-30 23:14:00|13681.22|13561.22|13686.48|13566.48|13686.48|13566.48|13681.22|13561.22|10
1643584450000|2022-01-30 23:14:10|13686.74|13566.74|13685.98|13565.98|13686.74|13566.74|13685.41|13565.41|10
1643584460000|2022-01-30 23:14:20|13686.69|13566.69|13691.6|13571.6|13691.6|13571.6|13686.69|13566.69|9
1643584470000|2022-01-30 23:14:30|13691.55|13571.55|13696.02|13576.02|13696.02|13576.02|13691.55|13571.55|10
1643584480000|2022-01-30 23:14:40|13695.91|13575.91|13697.22|13577.22|13698.19|13578.19|13695.91|13575.91|10
1643584490000|2022-01-30 23:14:50|13697.55|13577.55|13693.53|13573.53|13699.01|13579.01|13693.53|13573.53|10
1643584500000|2022-01-30 23:15:00|13693.2|13573.2|13691.54|13571.54|13695.03|13575.03|13691.54|13571.54|10
1643584510000|2022-01-30 23:15:10|13690.99|13570.99|13689.26|13569.26|13690.99|13570.99|13689.26|13569.26|10
1643584520000|2022-01-30 23:15:20|13689.76|13569.76|13685.29|13565.29|13689.76|13569.76|13685.29|13565.29|10
1643584530000|2022-01-30 23:15:30|13684.52|13564.52|13681.13|13561.13|13684.52|13564.52|13681.13|13561.13|10
1643584540000|2022-01-30 23:15:40|13680.52|13560.52|13675.54|13555.54|13680.8|13560.8|13675.54|13555.54|10
1643584550000|2022-01-30 23:15:50|13675.38|13555.38|13674.22|13554.22|13675.52|13555.52|13674.1|13554.1|10
1643584560000|2022-01-30 23:16:00|13675.14|13555.14|13675.04|13555.04|13675.14|13555.14|13674.47|13554.47|10
1643584570000|2022-01-30 23:16:10|13674.69|13554.69|13675.7|13555.7|13675.7|13555.7|13674.69|13554.69|10
1643584580000|2022-01-30 23:16:20|13675.58|13555.58|13677.68|13557.68|13677.68|13557.68|13675.41|13555.41|10
1643584590000|2022-01-30 23:16:30|13677.77|13557.77|13682.52|13562.52|13682.52|13562.52|13677.59|13557.59|9
1643584600000|2022-01-30 23:16:40|13682.46|13562.46|13680.37|13560.37|13682.46|13562.46|13680.19|13560.19|10
1643584610000|2022-01-30 23:16:50|13680.18|13560.18|13675.9|13555.9|13680.18|13560.18|13675.9|13555.9|10
1643584620000|2022-01-30 23:17:00|13675.16|13555.16|13674.22|13554.22|13675.16|13555.16|13674.22|13554.22|10
1643584630000|2022-01-30 23:17:10|13673.41|13553.41|13669.03|13549.03|13673.43|13553.43|13669.03|13549.03|9
1643584640000|2022-01-30 23:17:20|13669.15|13549.15|13666.69|13546.69|13669.15|13549.15|13666.69|13546.69|10
1643584650000|2022-01-30 23:17:30|13666.18|13546.18|13663.97|13543.97|13666.26|13546.26|13663.97|13543.97|10
1643584660000|2022-01-30 23:17:40|13663.96|13543.96|13663.52|13543.52|13664.43|13544.43|13663.52|13543.52|9
1643584670000|2022-01-30 23:17:50|13662.95|13542.95|13662.1|13542.1|13662.95|13542.95|13662.1|13542.1|10
1643584680000|2022-01-30 23:18:00|13662.14|13542.14|13662|13542|13662.82|13542.82|13661.98|13541.98|10
1643584690000|2022-01-30 23:18:10|13662.54|13542.54|13662.81|13542.81|13662.81|13542.81|13661.92|13541.92|9
1643584700000|2022-01-30 23:18:20|13663.4|13543.4|13663.69|13543.69|13663.69|13543.69|13662.79|13542.79|10
1643584710000|2022-01-30 23:18:30|13663.66|13543.66|13662.62|13542.62|13663.66|13543.66|13662.62|13542.62|9
1643584720000|2022-01-30 23:18:40|13662.65|13542.65|13663.42|13543.42|13663.56|13543.56|13662.65|13542.65|9
1643584730000|2022-01-30 23:18:50|13663.4|13543.4|13665.11|13545.11|13665.11|13545.11|13663.4|13543.4|8
1643584740000|2022-01-30 23:19:00|13665.14|13545.14|13666.82|13546.82|13666.82|13546.82|13665.14|13545.14|9
1643584750000|2022-01-30 23:19:10|13666.87|13546.87|13666.83|13546.83|13667.18|13547.18|13666.5|13546.5|10
1643584760000|2022-01-30 23:19:20|13666.96|13546.96|13667.29|13547.29|13667.5|13547.5|13666.96|13546.96|10
1643584770000|2022-01-30 23:19:30|13667.5|13547.5|13668.49|13548.49|13668.49|13548.49|13667.5|13547.5|10
1643584780000|2022-01-30 23:19:40|13668.37|13548.37|13668.88|13548.88|13669.1|13549.1|13668.23|13548.23|9
1643584790000|2022-01-30 23:19:50|13668.92|13548.92|13669.45|13549.45|13669.45|13549.45|13668.86|13548.86|10
1643584800000|2022-01-30 23:20:00|13669.65|13549.65|13669.32|13549.32|13669.99|13549.99|13669.32|13549.32|10
1643584810000|2022-01-30 23:20:10|13669.35|13549.35|13669.17|13549.17|13669.35|13549.35|13668.52|13548.52|10
1643584820000|2022-01-30 23:20:20|13669.13|13549.13|13669.23|13549.23|13669.23|13549.23|13668.41|13548.41|10
1643584830000|2022-01-30 23:20:30|13669|13549|13670.52|13550.52|13670.52|13550.52|13669|13549|10
1643584840000|2022-01-30 23:20:40|13672.24|13552.24|13684.81|13564.81|13684.81|13564.81|13672.24|13552.24|10
1643584850000|2022-01-30 23:20:50|13685|13565|13690.74|13570.74|13690.74|13570.74|13685|13565|10
1643584860000|2022-01-30 23:21:00|13691.64|13571.64|13691.82|13571.82|13693.6|13573.6|13691.64|13571.64|10
1643584870000|2022-01-30 23:21:10|13691.42|13571.42|13690.29|13570.29|13691.79|13571.79|13689.96|13569.96|10
1643584880000|2022-01-30 23:21:20|13690.01|13570.01|13686.94|13566.94|13690.01|13570.01|13686.94|13566.94|10
1643584890000|2022-01-30 23:21:30|13686.87|13566.87|13685.45|13565.45|13686.97|13566.97|13685.45|13565.45|10
1643584900000|2022-01-30 23:21:40|13685.55|13565.55|13684.3|13564.3|13685.68|13565.68|13684.3|13564.3|10
1643584910000|2022-01-30 23:21:50|13684.36|13564.36|13685.59|13565.59|13685.59|13565.59|13684.36|13564.36|9
1643584920000|2022-01-30 23:22:00|13685.57|13565.57|13687.13|13567.13|13687.25|13567.25|13685.55|13565.55|9
1643584930000|2022-01-30 23:22:10|13687.31|13567.31|13686.6|13566.6|13687.31|13567.31|13686.6|13566.6|10
1643584940000|2022-01-30 23:22:20|13685.8|13565.8|13683.56|13563.56|13685.8|13565.8|13683.56|13563.56|10
1643584950000|2022-01-30 23:22:30|13683.44|13563.44|13680.45|13560.45|13683.44|13563.44|13680.45|13560.45|10
1643584960000|2022-01-30 23:22:40|13678.72|13558.72|13675.4|13555.4|13678.72|13558.72|13674.84|13554.84|10
1643584970000|2022-01-30 23:22:50|13674.88|13554.88|13658.03|13538.03|13674.93|13554.93|13658.03|13538.03|10
1643584980000|2022-01-30 23:23:00|13657.37|13537.37|13647.73|13527.73|13657.37|13537.37|13647.73|13527.73|10
1643584990000|2022-01-30 23:23:10|13647.57|13527.57|13640.78|13520.78|13647.57|13527.57|13640.78|13520.78|10
1643585000000|2022-01-30 23:23:20|13640.59|13520.59|13637.76|13517.76|13640.59|13520.59|13637.76|13517.76|10
1643585010000|2022-01-30 23:23:30|13637.21|13517.21|13637.88|13517.88|13637.91|13517.91|13637.17|13517.17|10
1643585020000|2022-01-30 23:23:40|13637.91|13517.91|13636.64|13516.64|13637.91|13517.91|13635.74|13515.74|10
1643585030000|2022-01-30 23:23:50|13636.55|13516.55|13637.19|13517.19|13637.79|13517.79|13636.55|13516.55|10
1643585040000|2022-01-30 23:24:00|13637.6|13517.6|13633.13|13513.13|13637.6|13517.6|13633.13|13513.13|9
1643585050000|2022-01-30 23:24:10|13633.34|13513.34|13630.54|13510.54|13633.34|13513.34|13630.54|13510.54|9
1643585060000|2022-01-30 23:24:20|13630.49|13510.49|13631.31|13511.31|13631.48|13511.48|13629.6|13509.6|10
1643585070000|2022-01-30 23:24:30|13631.55|13511.55|13631.39|13511.39|13631.78|13511.78|13631.31|13511.31|10
1643585080000|2022-01-30 23:24:40|13631.56|13511.56|13632|13512|13632|13512|13631.16|13511.16|9
1643585090000|2022-01-30 23:24:50|13631.72|13511.72|13633.93|13513.93|13633.93|13513.93|13631.72|13511.72|8
1643585100000|2022-01-30 23:25:00|13634.19|13514.19|13631.96|13511.96|13634.19|13514.19|13631.96|13511.96|10
1643585110000|2022-01-30 23:25:10|13631.85|13511.85|13629.06|13509.06|13631.85|13511.85|13629.06|13509.06|10
1643585120000|2022-01-30 23:25:20|13628.49|13508.49|13627.41|13507.41|13628.49|13508.49|13626.57|13506.57|10
1643585130000|2022-01-30 23:25:30|13630.15|13510.15|13630.63|13510.63|13630.63|13510.63|13629.54|13509.54|10
1643585140000|2022-01-30 23:25:40|13630.67|13510.67|13630.79|13510.79|13631.88|13511.88|13630.67|13510.67|10
1643585150000|2022-01-30 23:25:50|13630.56|13510.56|13628.75|13508.75|13630.56|13510.56|13628.75|13508.75|10
1643585160000|2022-01-30 23:26:00|13628.72|13508.72|13629.7|13509.7|13629.84|13509.84|13628.72|13508.72|10
1643585170000|2022-01-30 23:26:10|13629.88|13509.88|13631.42|13511.42|13631.42|13511.42|13629.88|13509.88|10
1643585180000|2022-01-30 23:26:20|13631.47|13511.47|13631.12|13511.12|13631.59|13511.59|13630.58|13510.58|10
1643585190000|2022-01-30 23:26:30|13631.22|13511.22|13629.91|13509.91|13631.22|13511.22|13629.79|13509.79|10
1643585200000|2022-01-30 23:26:40|13629.97|13509.97|13629.74|13509.74|13630.29|13510.29|13629.71|13509.71|10
1643585210000|2022-01-30 23:26:50|13629.72|13509.72|13631.82|13511.82|13631.82|13511.82|13629.55|13509.55|9
1643585220000|2022-01-30 23:27:00|13631.96|13511.96|13633.4|13513.4|13633.4|13513.4|13631.96|13511.96|10
1643585230000|2022-01-30 23:27:10|13634.17|13514.17|13636.6|13516.6|13636.75|13516.75|13634.17|13514.17|10
1643585240000|2022-01-30 23:27:20|13636.71|13516.71|13634.32|13514.32|13636.71|13516.71|13634.32|13514.32|9
1643585250000|2022-01-30 23:27:30|13634.28|13514.28|13632.13|13512.13|13634.28|13514.28|13631.82|13511.82|10
1643585260000|2022-01-30 23:27:40|13631.98|13511.98|13631.59|13511.59|13632.86|13512.86|13631.59|13511.59|10
1643585270000|2022-01-30 23:27:50|13631.56|13511.56|13633.21|13513.21|13633.84|13513.84|13631.21|13511.21|10
1643585280000|2022-01-30 23:28:00|13632.91|13512.91|13635.63|13515.63|13635.63|13515.63|13632.81|13512.81|10
1643585290000|2022-01-30 23:28:10|13636.27|13516.27|13638.81|13518.81|13639.11|13519.11|13636.27|13516.27|10
1643585300000|2022-01-30 23:28:20|13638.19|13518.19|13640.98|13520.98|13640.98|13520.98|13638.19|13518.19|10
1643585310000|2022-01-30 23:28:30|13641.02|13521.02|13641.75|13521.75|13641.75|13521.75|13641.02|13521.02|9
1643585320000|2022-01-30 23:28:40|13641.72|13521.72|13640.82|13520.82|13641.8|13521.8|13640.82|13520.82|10
1643585330000|2022-01-30 23:28:50|13640.59|13520.59|13642.5|13522.5|13642.5|13522.5|13640.59|13520.59|9
1643585340000|2022-01-30 23:29:00|13642.47|13522.47|13642.55|13522.55|13642.61|13522.61|13642.07|13522.07|9
1643585350000|2022-01-30 23:29:10|13642.49|13522.49|13642.51|13522.51|13642.88|13522.88|13641.85|13521.85|9
1643585360000|2022-01-30 23:29:20|13642.54|13522.54|13641.48|13521.48|13642.54|13522.54|13641.48|13521.48|9
1643585370000|2022-01-30 23:29:30|13640.99|13520.99|13639.77|13519.77|13640.99|13520.99|13639.25|13519.25|8
1643585380000|2022-01-30 23:29:40|13639.72|13519.72|13639.92|13519.92|13639.94|13519.94|13639.28|13519.28|10
1643585390000|2022-01-30 23:29:50|13639.81|13519.81|13641.9|13521.9|13641.9|13521.9|13639.77|13519.77|10
1643585400000|2022-01-30 23:30:00|13641.89|13521.89|13643.37|13523.37|13644.14|13524.14|13641.89|13521.89|10
1643585410000|2022-01-30 23:30:10|13643.22|13523.22|13645.59|13525.59|13645.93|13525.93|13643.22|13523.22|9
1643585420000|2022-01-30 23:30:20|13645.31|13525.31|13643.69|13523.69|13646.13|13526.13|13643.69|13523.69|10
1643585430000|2022-01-30 23:30:30|13643.79|13523.79|13642.15|13522.15|13643.79|13523.79|13641.74|13521.74|10
1643585440000|2022-01-30 23:30:40|13641.02|13521.02|13640.19|13520.19|13641.34|13521.34|13639.61|13519.61|10
1643585450000|2022-01-30 23:30:50|13640.66|13520.66|13642.97|13522.97|13643.61|13523.61|13640.66|13520.66|9
1643585460000|2022-01-30 23:31:00|13643.28|13523.28|13644.46|13524.46|13644.56|13524.56|13643.25|13523.25|10
1643585470000|2022-01-30 23:31:10|13644.06|13524.06|13645.91|13525.91|13646.07|13526.07|13644.06|13524.06|10
1643585480000|2022-01-30 23:31:20|13646.46|13526.46|13648.59|13528.59|13648.59|13528.59|13646.46|13526.46|9
1643585490000|2022-01-30 23:31:30|13649.55|13529.55|13652.89|13532.89|13652.89|13532.89|13649.55|13529.55|10
1643585500000|2022-01-30 23:31:40|13652.93|13532.93|13653.86|13533.86|13653.86|13533.86|13652.93|13532.93|10
1643585510000|2022-01-30 23:31:50|13653.44|13533.44|13652.06|13532.06|13653.44|13533.44|13651.99|13531.99|10
1643585520000|2022-01-30 23:32:00|13652.03|13532.03|13651.04|13531.04|13652.33|13532.33|13651.04|13531.04|10
1643585530000|2022-01-30 23:32:10|13650.66|13530.66|13648.56|13528.56|13650.69|13530.69|13648.55|13528.55|10
1643585540000|2022-01-30 23:32:20|13648.83|13528.83|13649.36|13529.36|13649.57|13529.57|13648.8|13528.8|9
1643585550000|2022-01-30 23:32:30|13649.52|13529.52|13648.63|13528.63|13649.52|13529.52|13648.63|13528.63|10
1643585560000|2022-01-30 23:32:40|13648.23|13528.23|13646.87|13526.87|13648.74|13528.74|13646.69|13526.69|10
1643585570000|2022-01-30 23:32:50|13647.22|13527.22|13648.69|13528.69|13648.69|13528.69|13647.22|13527.22|9
1643585580000|2022-01-30 23:33:00|13648.94|13528.94|13649.25|13529.25|13649.69|13529.69|13648.94|13528.94|10
1643585590000|2022-01-30 23:33:10|13648.88|13528.88|13649.93|13529.93|13649.93|13529.93|13648.88|13528.88|10
1643585600000|2022-01-30 23:33:20|13649.62|13529.62|13649.39|13529.39|13649.69|13529.69|13649.37|13529.37|9
1643585610000|2022-01-30 23:33:30|13649.45|13529.45|13650.08|13530.08|13650.41|13530.41|13649.45|13529.45|8
1643585620000|2022-01-30 23:33:40|13649.81|13529.81|13649.37|13529.37|13649.81|13529.81|13648.93|13528.93|10
1643585630000|2022-01-30 23:33:50|13649.61|13529.61|13649.8|13529.8|13649.8|13529.8|13649.28|13529.28|9
1643585640000|2022-01-30 23:34:00|13649.51|13529.51|13649.67|13529.67|13649.87|13529.87|13649.29|13529.29|10
1643585650000|2022-01-30 23:34:10|13649.79|13529.79|13650.67|13530.67|13650.67|13530.67|13649.57|13529.57|10
1643585660000|2022-01-30 23:34:20|13650.43|13530.43|13650.73|13530.73|13650.78|13530.78|13650.21|13530.21|10
1643585670000|2022-01-30 23:34:30|13650.72|13530.72|13650.47|13530.47|13650.82|13530.82|13650.31|13530.31|9
1643585680000|2022-01-30 23:34:40|13650.57|13530.57|13650.06|13530.06|13650.57|13530.57|13649.52|13529.52|10
1643585690000|2022-01-30 23:34:50|13650.35|13530.35|13648.82|13528.82|13650.89|13530.89|13648.82|13528.82|9
1643585700000|2022-01-30 23:35:00|13648.51|13528.51|13646.81|13526.81|13648.73|13528.73|13646.81|13526.81|10
1643585710000|2022-01-30 23:35:10|13647|13527|13645.68|13525.68|13647|13527|13645.3|13525.3|10
1643585720000|2022-01-30 23:35:20|13645.25|13525.25|13640.81|13520.81|13645.25|13525.25|13640.81|13520.81|10
1643585730000|2022-01-30 23:35:30|13640.51|13520.51|13636.39|13516.39|13640.51|13520.51|13636.33|13516.33|9
1643585740000|2022-01-30 23:35:40|13635.97|13515.97|13627.08|13507.08|13635.97|13515.97|13627.08|13507.08|10
1643585750000|2022-01-30 23:35:50|13627.06|13507.06|13619.78|13499.78|13627.06|13507.06|13619.78|13499.78|10
1643585760000|2022-01-30 23:36:00|13620.14|13500.14|13616.14|13496.14|13620.14|13500.14|13615.92|13495.92|10
1643585770000|2022-01-30 23:36:10|13616.75|13496.75|13618.16|13498.16|13618.2|13498.2|13616.75|13496.75|10
1643585780000|2022-01-30 23:36:20|13618.34|13498.34|13616.35|13496.35|13618.34|13498.34|13616.35|13496.35|10
1643585790000|2022-01-30 23:36:30|13616.32|13496.32|13617.82|13497.82|13617.82|13497.82|13615.84|13495.84|10
1643585800000|2022-01-30 23:36:40|13616.72|13496.72|13617.79|13497.79|13617.79|13497.79|13616.13|13496.13|10
1643585810000|2022-01-30 23:36:50|13617.74|13497.74|13617.4|13497.4|13618.25|13498.25|13617.4|13497.4|10
1643585820000|2022-01-30 23:37:00|13617.57|13497.57|13618.39|13498.39|13618.5|13498.5|13617.57|13497.57|10
1643585830000|2022-01-30 23:37:10|13618.57|13498.57|13618.56|13498.56|13619.04|13499.04|13618.38|13498.38|9
1643585840000|2022-01-30 23:37:20|13617.93|13497.93|13618.16|13498.16|13618.62|13498.62|13617.65|13497.65|10
1643585850000|2022-01-30 23:37:30|13618.29|13498.29|13617.97|13497.97|13618.29|13498.29|13617.84|13497.84|9
1643585860000|2022-01-30 23:37:40|13618.25|13498.25|13616.85|13496.85|13618.25|13498.25|13616.85|13496.85|9
1643585870000|2022-01-30 23:37:50|13616.89|13496.89|13616.29|13496.29|13616.89|13496.89|13616.29|13496.29|8
1643585880000|2022-01-30 23:38:00|13616.42|13496.42|13615.58|13495.58|13616.58|13496.58|13615.58|13495.58|8
1643585890000|2022-01-30 23:38:10|13615.33|13495.33|13615.17|13495.17|13615.33|13495.33|13615.09|13495.09|9
1643585900000|2022-01-30 23:38:20|13615.14|13495.14|13614.76|13494.76|13615.14|13495.14|13614.33|13494.33|10
1643585910000|2022-01-30 23:38:30|13614.62|13494.62|13615.14|13495.14|13615.14|13495.14|13612.92|13492.92|10
1643585920000|2022-01-30 23:38:40|13615.52|13495.52|13618.55|13498.55|13618.55|13498.55|13615.36|13495.36|10
1643585930000|2022-01-30 23:38:50|13618.8|13498.8|13619.7|13499.7|13619.85|13499.85|13618.42|13498.42|8
1643585940000|2022-01-30 23:39:00|13619.67|13499.67|13619.15|13499.15|13619.67|13499.67|13619.06|13499.06|10
1643585950000|2022-01-30 23:39:10|13619.35|13499.35|13615.27|13495.27|13620.18|13500.18|13615.27|13495.27|10
1643585960000|2022-01-30 23:39:20|13614.35|13494.35|13611.75|13491.75|13614.35|13494.35|13611.75|13491.75|10
1643585970000|2022-01-30 23:39:30|13611.95|13491.95|13611.94|13491.94|13612.47|13492.47|13611.56|13491.56|10
1643585980000|2022-01-30 23:39:40|13611.71|13491.71|13612.66|13492.66|13612.66|13492.66|13611.65|13491.65|10
1643585990000|2022-01-30 23:39:50|13612.87|13492.87|13613.71|13493.71|13614.52|13494.52|13612.87|13492.87|10
1643586000000|2022-01-30 23:40:00|13613.83|13493.83|13613.72|13493.72|13614.02|13494.02|13613.34|13493.34|8
1643586010000|2022-01-30 23:40:10|13613.67|13493.67|13612.14|13492.14|13613.9|13493.9|13612.14|13492.14|10
1643586020000|2022-01-30 23:40:20|13611.28|13491.28|13610.49|13490.49|13611.28|13491.28|13610.49|13490.49|9
1643586030000|2022-01-30 23:40:30|13610.44|13490.44|13609.07|13489.07|13610.9|13490.9|13609.07|13489.07|10
1643586040000|2022-01-30 23:40:40|13608.65|13488.65|13607.66|13487.66|13608.65|13488.65|13607.66|13487.66|10
1643586050000|2022-01-30 23:40:50|13607.56|13487.56|13606.2|13486.2|13607.57|13487.57|13606.2|13486.2|10
1643586060000|2022-01-30 23:41:00|13606.14|13486.14|13603.07|13483.07|13606.21|13486.21|13603.07|13483.07|10
1643586070000|2022-01-30 23:41:10|13603|13483|13602.72|13482.72|13603.01|13483.01|13602.7|13482.7|9
1643586080000|2022-01-30 23:41:20|13601.83|13481.83|13600.65|13480.65|13601.83|13481.83|13600.65|13480.65|10
1643586090000|2022-01-30 23:41:30|13600.68|13480.68|13601.3|13481.3|13601.3|13481.3|13600.56|13480.56|10
1643586100000|2022-01-30 23:41:40|13601.24|13481.24|13600.95|13480.95|13601.46|13481.46|13600.95|13480.95|10
1643586110000|2022-01-30 23:41:50|13600.89|13480.89|13600.75|13480.75|13600.9|13480.9|13600.39|13480.39|9
1643586120000|2022-01-30 23:42:00|13600.58|13480.58|13599.79|13479.79|13600.8|13480.8|13599.79|13479.79|10
1643586130000|2022-01-30 23:42:10|13599.51|13479.51|13599.58|13479.58|13600.24|13480.24|13599.5|13479.5|10
1643586140000|2022-01-30 23:42:20|13599.47|13479.47|13601.32|13481.32|13601.32|13481.32|13599.47|13479.47|9
1643586150000|2022-01-30 23:42:30|13601.15|13481.15|13600.29|13480.29|13601.16|13481.16|13600.23|13480.23|10
1643586160000|2022-01-30 23:42:40|13600.12|13480.12|13599.14|13479.14|13600.12|13480.12|13599.07|13479.07|10
1643586170000|2022-01-30 23:42:50|13599.15|13479.15|13600.4|13480.4|13600.4|13480.4|13599.15|13479.15|9
1643586180000|2022-01-30 23:43:00|13600.31|13480.31|13600.33|13480.33|13600.49|13480.49|13599.86|13479.86|10
1643586190000|2022-01-30 23:43:10|13600.41|13480.41|13597.62|13477.62|13600.41|13480.41|13597.62|13477.62|10
1643586200000|2022-01-30 23:43:20|13597.22|13477.22|13597.97|13477.97|13597.97|13477.97|13596.92|13476.92|10
1643586210000|2022-01-30 23:43:30|13598.26|13478.26|13599.25|13479.25|13599.25|13479.25|13597.54|13477.54|10
1643586220000|2022-01-30 23:43:40|13599.29|13479.29|13599.45|13479.45|13599.79|13479.79|13599.29|13479.29|10
1643586230000|2022-01-30 23:43:50|13599.61|13479.61|13602.13|13482.13|13602.13|13482.13|13599.47|13479.47|10
1643586240000|2022-01-30 23:44:00|13602.25|13482.25|13603.28|13483.28|13603.51|13483.51|13602.25|13482.25|10
1643586250000|2022-01-30 23:44:10|13603.07|13483.07|13601.83|13481.83|13603.07|13483.07|13601.75|13481.75|10
1643586260000|2022-01-30 23:44:20|13601.97|13481.97|13599.29|13479.29|13602|13482|13599.29|13479.29|10
1643586270000|2022-01-30 23:44:30|13599.39|13479.39|13598.76|13478.76|13599.55|13479.55|13598.76|13478.76|10
1643586280000|2022-01-30 23:44:40|13598.79|13478.79|13599.65|13479.65|13599.74|13479.74|13598.79|13478.79|9
1643586290000|2022-01-30 23:44:50|13599.36|13479.36|13597.66|13477.66|13599.54|13479.54|13597.66|13477.66|10
1643586300000|2022-01-30 23:45:00|13598.03|13478.03|13599.53|13479.53|13599.53|13479.53|13597.94|13477.94|10
1643586310000|2022-01-30 23:45:10|13599.43|13479.43|13598.95|13478.95|13600.26|13480.26|13598.95|13478.95|10
1643586320000|2022-01-30 23:45:20|13598.77|13478.77|13596.84|13476.84|13598.77|13478.77|13596.84|13476.84|10
1643586330000|2022-01-30 23:45:30|13596.86|13476.86|13594.94|13474.94|13596.88|13476.88|13594.94|13474.94|10
1643586340000|2022-01-30 23:45:40|13594.67|13474.67|13591.94|13471.94|13594.67|13474.67|13591.94|13471.94|10
1643586350000|2022-01-30 23:45:50|13591.76|13471.76|13590.46|13470.46|13591.76|13471.76|13590.35|13470.35|10
1643586360000|2022-01-30 23:46:00|13590.56|13470.56|13589.82|13469.82|13590.56|13470.56|13589.82|13469.82|10
1643586370000|2022-01-30 23:46:10|13589.79|13469.79|13585.84|13465.84|13589.79|13469.79|13585.84|13465.84|9
1643586380000|2022-01-30 23:46:20|13585.52|13465.52|13584.17|13464.17|13585.52|13465.52|13584.04|13464.04|10
1643586390000|2022-01-30 23:46:30|13584.18|13464.18|13584.78|13464.78|13584.82|13464.82|13584.1|13464.1|10
1643586400000|2022-01-30 23:46:40|13584.89|13464.89|13584.28|13464.28|13585.12|13465.12|13584.28|13464.28|10
1643586410000|2022-01-30 23:46:50|13583.64|13463.64|13583.97|13463.97|13584|13464|13583.49|13463.49|10
1643586420000|2022-01-30 23:47:00|13583.81|13463.81|13585.79|13465.79|13585.94|13465.94|13583.81|13463.81|10
1643586430000|2022-01-30 23:47:10|13585.74|13465.74|13585.4|13465.4|13585.74|13465.74|13585.01|13465.01|10
1643586440000|2022-01-30 23:47:20|13585.46|13465.46|13587.34|13467.34|13587.34|13467.34|13585.46|13465.46|10
1643586450000|2022-01-30 23:47:30|13586.87|13466.87|13586.02|13466.02|13586.87|13466.87|13586.01|13466.01|10
1643586460000|2022-01-30 23:47:40|13585.69|13465.69|13586.31|13466.31|13586.31|13466.31|13585.44|13465.44|10
1643586470000|2022-01-30 23:47:50|13586.56|13466.56|13587.1|13467.1|13587.2|13467.2|13586.56|13466.56|10
1643586480000|2022-01-30 23:48:00|13586.94|13466.94|13585.98|13465.98|13587.26|13467.26|13585.98|13465.98|10
1643586490000|2022-01-30 23:48:10|13586.12|13466.12|13585.01|13465.01|13586.12|13466.12|13584.96|13464.96|10
1643586500000|2022-01-30 23:48:20|13584.97|13464.97|13584.51|13464.51|13585.03|13465.03|13584.51|13464.51|8
1643586510000|2022-01-30 23:48:30|13584.46|13464.46|13582.07|13462.07|13584.5|13464.5|13582.07|13462.07|9
1643586520000|2022-01-30 23:48:40|13582.22|13462.22|13579.95|13459.95|13582.22|13462.22|13579.95|13459.95|10
1643586530000|2022-01-30 23:48:50|13580.2|13460.2|13579.53|13459.53|13580.2|13460.2|13579.1|13459.1|9
1643586540000|2022-01-30 23:49:00|13579.38|13459.38|13579.63|13459.63|13579.64|13459.64|13579.37|13459.37|10
1643586550000|2022-01-30 23:49:10|13579.64|13459.64|13578.83|13458.83|13579.64|13459.64|13578.83|13458.83|9
1643586560000|2022-01-30 23:49:20|13578.9|13458.9|13574.49|13454.49|13578.9|13458.9|13574.49|13454.49|10
1643586570000|2022-01-30 23:49:30|13574.4|13454.4|13572.52|13452.52|13574.4|13454.4|13572.52|13452.52|10
1643586580000|2022-01-30 23:49:40|13572.31|13452.31|13572.81|13452.81|13573.31|13453.31|13572.19|13452.19|9
1643586590000|2022-01-30 23:49:50|13573.18|13453.18|13574.07|13454.07|13574.07|13454.07|13573.18|13453.18|10
1643586600000|2022-01-30 23:50:00|13574.34|13454.34|13574.14|13454.14|13574.61|13454.61|13574.14|13454.14|10
1643586610000|2022-01-30 23:50:10|13574.09|13454.09|13573.48|13453.48|13574.12|13454.12|13573.48|13453.48|10
1643586620000|2022-01-30 23:50:20|13573.36|13453.36|13572.22|13452.22|13573.36|13453.36|13572.22|13452.22|8
1643586630000|2022-01-30 23:50:30|13572.15|13452.15|13572.49|13452.49|13572.49|13452.49|13572.06|13452.06|10
1643586640000|2022-01-30 23:50:40|13572.59|13452.59|13571.78|13451.78|13572.62|13452.62|13571.78|13451.78|9
1643586650000|2022-01-30 23:50:50|13571.74|13451.74|13570.92|13450.92|13571.74|13451.74|13570.92|13450.92|10
1643586660000|2022-01-30 23:51:00|13570.9|13450.9|13571.19|13451.19|13571.19|13451.19|13570.84|13450.84|10
1643586670000|2022-01-30 23:51:10|13571.22|13451.22|13571.17|13451.17|13572.54|13452.54|13571.17|13451.17|10
1643586680000|2022-01-30 23:51:20|13571.27|13451.27|13569.4|13449.4|13571.4|13451.4|13569.4|13449.4|10
1643586690000|2022-01-30 23:51:30|13569.39|13449.39|13569.09|13449.09|13569.4|13449.4|13569.07|13449.07|9
1643586700000|2022-01-30 23:51:40|13568.9|13448.9|13566.23|13446.23|13568.9|13448.9|13566.23|13446.23|9
1643586710000|2022-01-30 23:51:50|13565.96|13445.96|13565.48|13445.48|13565.96|13445.96|13565.03|13445.03|9
1643586720000|2022-01-30 23:52:00|13565.47|13445.47|13565.18|13445.18|13565.47|13445.47|13564.27|13444.27|10
1643586730000|2022-01-30 23:52:10|13565.14|13445.14|13566.6|13446.6|13566.6|13446.6|13565.14|13445.14|10
1643586740000|2022-01-30 23:52:20|13566.35|13446.35|13566.38|13446.38|13566.78|13446.78|13566.35|13446.35|10
1643586750000|2022-01-30 23:52:30|13566.59|13446.59|13566.38|13446.38|13566.59|13446.59|13566.27|13446.27|9
1643586760000|2022-01-30 23:52:40|13566.37|13446.37|13564.95|13444.95|13566.46|13446.46|13564.9|13444.9|10
1643586770000|2022-01-30 23:52:50|13564.99|13444.99|13564.25|13444.25|13565.12|13445.12|13564.25|13444.25|10
1643586780000|2022-01-30 23:53:00|13564.29|13444.29|13566.08|13446.08|13566.08|13446.08|13564.26|13444.26|10
1643586790000|2022-01-30 23:53:10|13566.3|13446.3|13569.9|13449.9|13569.9|13449.9|13566.22|13446.22|10
1643586800000|2022-01-30 23:53:20|13572.63|13452.63|13577.06|13457.06|13577.06|13457.06|13572.63|13452.63|10
1643586810000|2022-01-30 23:53:30|13577.15|13457.15|13578.2|13458.2|13579.39|13459.39|13577.15|13457.15|10
1643586820000|2022-01-30 23:53:40|13578.6|13458.6|13579.46|13459.46|13579.55|13459.55|13578.6|13458.6|10
1643586830000|2022-01-30 23:53:50|13579.28|13459.28|13579.42|13459.42|13579.46|13459.46|13579.09|13459.09|10
1643586840000|2022-01-30 23:54:00|13579.24|13459.24|13581.34|13461.34|13581.34|13461.34|13579.24|13459.24|10
1643586850000|2022-01-30 23:54:10|13581.94|13461.94|13585.24|13465.24|13585.24|13465.24|13581.94|13461.94|10
1643586860000|2022-01-30 23:54:20|13584.94|13464.94|13585.34|13465.34|13585.34|13465.34|13584.46|13464.46|9
1643586870000|2022-01-30 23:54:30|13585.14|13465.14|13585.35|13465.35|13585.35|13465.35|13585.01|13465.01|8
1643586880000|2022-01-30 23:54:40|13585.3|13465.3|13585.61|13465.61|13585.71|13465.71|13585.3|13465.3|9
1643586890000|2022-01-30 23:54:50|13585.99|13465.99|13585.18|13465.18|13586.01|13466.01|13585.18|13465.18|10
1643586900000|2022-01-30 23:55:00|13585.36|13465.36|13586.42|13466.42|13586.42|13466.42|13585.36|13465.36|10
1643586910000|2022-01-30 23:55:10|13586.6|13466.6|13586.96|13466.96|13586.96|13466.96|13586.36|13466.36|10
1643586920000|2022-01-30 23:55:20|13586.83|13466.83|13586.56|13466.56|13586.95|13466.95|13586.56|13466.56|9
1643586930000|2022-01-30 23:55:30|13586.86|13466.86|13588.13|13468.13|13588.77|13468.77|13586.86|13466.86|10
1643586940000|2022-01-30 23:55:40|13588.29|13468.29|13588.54|13468.54|13588.54|13468.54|13588|13468|9
1643586950000|2022-01-30 23:55:50|13588.5|13468.5|13588.56|13468.56|13589.37|13469.37|13588.5|13468.5|10
1643586960000|2022-01-30 23:56:00|13588.4|13468.4|13585.28|13465.28|13588.4|13468.4|13585.28|13465.28|8
1643586970000|2022-01-30 23:56:10|13585.12|13465.12|13582.34|13462.34|13585.12|13465.12|13582.26|13462.26|9
1643586980000|2022-01-30 23:56:20|13581.89|13461.89|13581.36|13461.36|13581.9|13461.9|13580.88|13460.88|9
1643586990000|2022-01-30 23:56:30|13581.23|13461.23|13580.69|13460.69|13581.4|13461.4|13580.69|13460.69|10
1643587000000|2022-01-30 23:56:40|13580.76|13460.76|13580.75|13460.75|13581.13|13461.13|13580.75|13460.75|10
1643587010000|2022-01-30 23:56:50|13580.99|13460.99|13580.14|13460.14|13581.3|13461.3|13580.14|13460.14|9
1643587020000|2022-01-30 23:57:00|13580.05|13460.05|13580.01|13460.01|13580.17|13460.17|13579.7|13459.7|10
1643587030000|2022-01-30 23:57:10|13579.96|13459.96|13579.71|13459.71|13579.96|13459.96|13579.35|13459.35|10
1643587040000|2022-01-30 23:57:20|13579.32|13459.32|13579.43|13459.43|13579.43|13459.43|13579.14|13459.14|8
1643587050000|2022-01-30 23:57:30|13579.38|13459.38|13578.97|13458.97|13579.85|13459.85|13578.97|13458.97|9
1643587060000|2022-01-30 23:57:40|13578.75|13458.75|13579.73|13459.73|13579.73|13459.73|13578.62|13458.62|9
1643587070000|2022-01-30 23:57:50|13579.85|13459.85|13579.19|13459.19|13580.27|13460.27|13579.19|13459.19|10
1643587080000|2022-01-30 23:58:00|13578.82|13458.82|13577.54|13457.54|13578.92|13458.92|13577.54|13457.54|10
1643587090000|2022-01-30 23:58:10|13577.53|13457.53|13577.22|13457.22|13577.53|13457.53|13577.14|13457.14|9
1643587100000|2022-01-30 23:58:20|13577.26|13457.26|13575.98|13455.98|13577.94|13457.94|13575.98|13455.98|10
1643587110000|2022-01-30 23:58:30|13576.08|13456.08|13577.04|13457.04|13577.04|13457.04|13575.92|13455.92|10
1643587120000|2022-01-30 23:58:40|13576.95|13456.95|13577.5|13457.5|13577.5|13457.5|13576.71|13456.71|9
1643587130000|2022-01-30 23:58:50|13577.67|13457.67|13577.65|13457.65|13578.13|13458.13|13577.65|13457.65|10
1643587140000|2022-01-30 23:59:00|13577.69|13457.69|13578.19|13458.19|13578.19|13458.19|13577.6|13457.6|10
1643587150000|2022-01-30 23:59:10|13578.09|13458.09|13577.99|13457.99|13578.09|13458.09|13577.56|13457.56|10
1643587160000|2022-01-30 23:59:20|13578|13458|13580.15|13460.15|13580.15|13460.15|13577.82|13457.82|10
1643587170000|2022-01-30 23:59:30|13580.2|13460.2|13585.43|13465.43|13585.43|13465.43|13580.2|13460.2|10
1643587180000|2022-01-30 23:59:40|13586|13466|13587.78|13467.78|13587.78|13467.78|13586|13466|10
1643587190000|2022-01-30 23:59:50|13588.21|13468.21|13586.79|13466.79|13588.24|13468.24|13586.79|13466.79|10
1643587200000|2022-01-31 00:00:00|13586.51|13466.51|13585.29|13465.29|13586.51|13466.51|13585.29|13465.29|10
1643587210000|2022-01-31 00:00:10|13585.12|13465.12|13578.29|13458.29|13585.12|13465.12|13578.29|13458.29|10
1643587220000|2022-01-31 00:00:20|13578.81|13458.81|13582.61|13462.61|13582.61|13462.61|13578.81|13458.81|10
1643587230000|2022-01-31 00:00:30|13582.64|13462.64|13583.49|13463.49|13583.74|13463.74|13582.62|13462.62|10
1643587240000|2022-01-31 00:00:40|13583.46|13463.46|13586.52|13466.52|13586.52|13466.52|13583.46|13463.46|9
1643587250000|2022-01-31 00:00:50|13586.65|13466.65|13586.43|13466.43|13586.78|13466.78|13586.24|13466.24|10
1643587260000|2022-01-31 00:01:00|13586.23|13466.23|13585.84|13465.84|13586.23|13466.23|13585.18|13465.18|10
1643587270000|2022-01-31 00:01:10|13586.04|13466.04|13584.32|13464.32|13586.04|13466.04|13584.32|13464.32|10
1643587280000|2022-01-31 00:01:20|13584.43|13464.43|13585.64|13465.64|13585.64|13465.64|13584.38|13464.38|10
1643587290000|2022-01-31 00:01:30|13585.18|13465.18|13586.34|13466.34|13586.34|13466.34|13585.18|13465.18|10
1643587300000|2022-01-31 00:01:40|13586.43|13466.43|13585.42|13465.42|13586.43|13466.43|13584.91|13464.91|10
1643587310000|2022-01-31 00:01:50|13585.62|13465.62|13584.11|13464.11|13585.62|13465.62|13583.95|13463.95|10
1643587320000|2022-01-31 00:02:00|13584.22|13464.22|13587.8|13467.8|13587.8|13467.8|13584.22|13464.22|9
1643587330000|2022-01-31 00:02:10|13588.59|13468.59|13593.46|13473.46|13593.82|13473.82|13588.59|13468.59|10
1643587340000|2022-01-31 00:02:20|13593.9|13473.9|13593.49|13473.49|13594.82|13474.82|13593.49|13473.49|8
1643587350000|2022-01-31 00:02:30|13593.27|13473.27|13591.83|13471.83|13593.27|13473.27|13591.58|13471.58|9
1643587360000|2022-01-31 00:02:40|13591.58|13471.58|13591.45|13471.45|13591.83|13471.83|13591.09|13471.09|10
1643587370000|2022-01-31 00:02:50|13590.99|13470.99|13590.71|13470.71|13591.12|13471.12|13590.26|13470.26|10
1643587380000|2022-01-31 00:03:00|13591|13471|13591.52|13471.52|13592.27|13472.27|13591|13471|9
1643587390000|2022-01-31 00:03:10|13591.45|13471.45|13587.75|13467.75|13592.05|13472.05|13587.75|13467.75|10
1643587400000|2022-01-31 00:03:20|13586.53|13466.53|13583.52|13463.52|13586.53|13466.53|13583.22|13463.22|10
1643587410000|2022-01-31 00:03:30|13583.44|13463.44|13583.5|13463.5|13583.68|13463.68|13582.75|13462.75|10
1643587420000|2022-01-31 00:03:40|13583.55|13463.55|13584.78|13464.78|13585.21|13465.21|13583.55|13463.55|10
1643587430000|2022-01-31 00:03:50|13584.47|13464.47|13583.81|13463.81|13584.96|13464.96|13583.81|13463.81|10
1643587440000|2022-01-31 00:04:00|13584.07|13464.07|13583.81|13463.81|13584.12|13464.12|13583.3|13463.3|10
1643587450000|2022-01-31 00:04:10|13583.9|13463.9|13584.4|13464.4|13584.48|13464.48|13583.25|13463.25|10
1643587460000|2022-01-31 00:04:20|13584.03|13464.03|13583.77|13463.77|13584.29|13464.29|13583.47|13463.47|10
1643587470000|2022-01-31 00:04:30|13584.15|13464.15|13584.86|13464.86|13584.91|13464.91|13584.15|13464.15|10
1643587480000|2022-01-31 00:04:40|13585.29|13465.29|13588.28|13468.28|13588.28|13468.28|13585.28|13465.28|10
1643587490000|2022-01-31 00:04:50|13588.4|13468.4|13587.72|13467.72|13588.4|13468.4|13587.56|13467.56|9
1643587500000|2022-01-31 00:05:00|13587.74|13467.74|13580.74|13460.74|13587.77|13467.77|13580.74|13460.74|10
1643587510000|2022-01-31 00:05:10|13580.47|13460.47|13575.36|13455.36|13580.47|13460.47|13575.36|13455.36|10
1643587520000|2022-01-31 00:05:20|13575.44|13455.44|13569.3|13449.3|13575.44|13455.44|13569.3|13449.3|10
1643587530000|2022-01-31 00:05:30|13569.26|13449.26|13564.12|13444.12|13569.26|13449.26|13564.12|13444.12|10
1643587540000|2022-01-31 00:05:40|13563.73|13443.73|13559.73|13439.73|13563.73|13443.73|13559.73|13439.73|10
1643587550000|2022-01-31 00:05:50|13560.06|13440.06|13556.93|13436.93|13560.26|13440.26|13556.93|13436.93|10
1643587560000|2022-01-31 00:06:00|13556.36|13436.36|13550.04|13430.04|13556.36|13436.36|13550.04|13430.04|10
1643587570000|2022-01-31 00:06:10|13548.69|13428.69|13540.82|13420.82|13548.87|13428.87|13540.82|13420.82|10
1643587580000|2022-01-31 00:06:20|13539.87|13419.87|13539.49|13419.49|13540.04|13420.04|13538.85|13418.85|10
1643587590000|2022-01-31 00:06:30|13539.38|13419.38|13538.07|13418.07|13539.38|13419.38|13538.07|13418.07|10
1643587600000|2022-01-31 00:06:40|13536.01|13416.01|13531.95|13411.95|13536.01|13416.01|13531.95|13411.95|10
1643587610000|2022-01-31 00:06:50|13532.26|13412.26|13519.57|13399.57|13532.26|13412.26|13519.57|13399.57|10
1643587620000|2022-01-31 00:07:00|13519.37|13399.37|13515.57|13395.57|13519.63|13399.63|13514.91|13394.91|10
1643587630000|2022-01-31 00:07:10|13514.93|13394.93|13507.22|13387.22|13514.93|13394.93|13507.22|13387.22|10
1643587640000|2022-01-31 00:07:20|13506.36|13386.36|13497.92|13377.92|13506.36|13386.36|13497.92|13377.92|10
1643587650000|2022-01-31 00:07:30|13496.81|13376.81|13492.56|13372.56|13496.81|13376.81|13492.56|13372.56|10
1643587660000|2022-01-31 00:07:40|13492.72|13372.72|13491.98|13371.98|13492.72|13372.72|13491.98|13371.98|10
1643587670000|2022-01-31 00:07:50|13492.39|13372.39|13495.15|13375.15|13495.19|13375.19|13492.39|13372.39|10
1643587680000|2022-01-31 00:08:00|13495.83|13375.83|13495.89|13375.89|13495.89|13375.89|13494.7|13374.7|10
1643587690000|2022-01-31 00:08:10|13497.08|13377.08|13498.74|13378.74|13499.02|13379.02|13497.07|13377.07|10
1643587700000|2022-01-31 00:08:20|13499.03|13379.03|13500.8|13380.8|13501.1|13381.1|13499.03|13379.03|10
1643587710000|2022-01-31 00:08:30|13501.25|13381.25|13498.43|13378.43|13501.25|13381.25|13498.13|13378.13|10
1643587720000|2022-01-31 00:08:40|13498.29|13378.29|13503.52|13383.52|13503.52|13383.52|13498.29|13378.29|10
1643587730000|2022-01-31 00:08:50|13503.68|13383.68|13508.75|13388.75|13508.75|13388.75|13503.47|13383.47|10
1643587740000|2022-01-31 00:09:00|13509.71|13389.71|13516.63|13396.63|13516.63|13396.63|13509.45|13389.45|10
1643587750000|2022-01-31 00:09:10|13516.94|13396.94|13519.9|13399.9|13520.07|13400.07|13516.94|13396.94|10
1643587760000|2022-01-31 00:09:20|13519.98|13399.98|13518.69|13398.69|13519.98|13399.98|13518.41|13398.41|9
1643587770000|2022-01-31 00:09:30|13518.14|13398.14|13509.65|13389.65|13518.43|13398.43|13509.65|13389.65|10
1643587780000|2022-01-31 00:09:40|13509.47|13389.47|13506.11|13386.11|13509.47|13389.47|13505.6|13385.6|10
1643587790000|2022-01-31 00:09:50|13505.71|13385.71|13503.16|13383.16|13505.71|13385.71|13503.16|13383.16|9
1643587800000|2022-01-31 00:10:00|13503.6|13383.6|13504.83|13384.83|13504.83|13384.83|13502.97|13382.97|10
1643587810000|2022-01-31 00:10:10|13506.82|13386.82|13511.51|13391.51|13511.51|13391.51|13506.82|13386.82|10
1643587820000|2022-01-31 00:10:20|13511.8|13391.8|13514.48|13394.48|13514.48|13394.48|13511.8|13391.8|10
1643587830000|2022-01-31 00:10:30|13514.77|13394.77|13516.38|13396.38|13516.62|13396.62|13514.5|13394.5|9
1643587840000|2022-01-31 00:10:40|13515.91|13395.91|13516.68|13396.68|13517.29|13397.29|13515.91|13395.91|10
1643587850000|2022-01-31 00:10:50|13516.54|13396.54|13511.87|13391.87|13516.57|13396.57|13511.87|13391.87|10
1643587860000|2022-01-31 00:11:00|13511.31|13391.31|13503.83|13383.83|13511.31|13391.31|13503.83|13383.83|10
1643587870000|2022-01-31 00:11:10|13503.5|13383.5|13503.39|13383.39|13503.86|13383.86|13502.76|13382.76|10
1643587880000|2022-01-31 00:11:20|13503.82|13383.82|13504.8|13384.8|13504.8|13384.8|13503.21|13383.21|10
1643587890000|2022-01-31 00:11:30|13505.04|13385.04|13503.24|13383.24|13505.04|13385.04|13502.98|13382.98|10
1643587900000|2022-01-31 00:11:40|13503.17|13383.17|13501.86|13381.86|13503.17|13383.17|13501.27|13381.27|10
1643587910000|2022-01-31 00:11:50|13501.78|13381.78|13501.06|13381.06|13501.78|13381.78|13500.63|13380.63|10
1643587920000|2022-01-31 00:12:00|13501.16|13381.16|13502.06|13382.06|13502.3|13382.3|13501.12|13381.12|10
1643587930000|2022-01-31 00:12:10|13501.95|13381.95|13501.15|13381.15|13501.95|13381.95|13500.66|13380.66|10
1643587940000|2022-01-31 00:12:20|13501.18|13381.18|13502.83|13382.83|13502.83|13382.83|13501.11|13381.11|10
1643587950000|2022-01-31 00:12:30|13503.25|13383.25|13504.42|13384.42|13504.42|13384.42|13503.25|13383.25|10
1643587960000|2022-01-31 00:12:40|13504.76|13384.76|13505.6|13385.6|13505.6|13385.6|13504.64|13384.64|10
1643587970000|2022-01-31 00:12:50|13506.17|13386.17|13505.24|13385.24|13506.83|13386.83|13505.24|13385.24|10
1643587980000|2022-01-31 00:13:00|13505.07|13385.07|13505.01|13385.01|13505.36|13385.36|13504.96|13384.96|9
1643587990000|2022-01-31 00:13:10|13505.28|13385.28|13505.41|13385.41|13505.45|13385.45|13505.06|13385.06|9
1643588000000|2022-01-31 00:13:20|13505.55|13385.55|13508.55|13388.55|13508.55|13388.55|13505.55|13385.55|9
1643588010000|2022-01-31 00:13:30|13509.46|13389.46|13509.53|13389.53|13510.06|13390.06|13509.18|13389.18|10
1643588020000|2022-01-31 00:13:40|13509.91|13389.91|13508.3|13388.3|13509.91|13389.91|13508.18|13388.18|9
1643588030000|2022-01-31 00:13:50|13508.19|13388.19|13507.7|13387.7|13508.19|13388.19|13507.68|13387.68|9
1643588040000|2022-01-31 00:14:00|13507.75|13387.75|13504.62|13384.62|13507.75|13387.75|13504.62|13384.62|10
1643588050000|2022-01-31 00:14:10|13504.29|13384.29|13501.22|13381.22|13504.29|13384.29|13500.98|13380.98|9
1643588060000|2022-01-31 00:14:20|13500.79|13380.79|13499.74|13379.74|13500.79|13380.79|13499.33|13379.33|10
1643588070000|2022-01-31 00:14:30|13499.83|13379.83|13498.81|13378.81|13499.83|13379.83|13498.81|13378.81|10
1643588080000|2022-01-31 00:14:40|13498.75|13378.75|13496.62|13376.62|13498.9|13378.9|13496.37|13376.37|10
1643588090000|2022-01-31 00:14:50|13496.28|13376.28|13494.62|13374.62|13496.28|13376.28|13494.62|13374.62|10
1643588100000|2022-01-31 00:15:00|13495.28|13375.28|13493.88|13373.88|13495.5|13375.5|13493.88|13373.88|9
1643588110000|2022-01-31 00:15:10|13493.32|13373.32|13490.33|13370.33|13493.32|13373.32|13490.33|13370.33|10
1643588120000|2022-01-31 00:15:20|13489.91|13369.91|13492.68|13372.68|13492.68|13372.68|13489.3|13369.3|10
1643588130000|2022-01-31 00:15:30|13492.35|13372.35|13496.76|13376.76|13496.76|13376.76|13492.35|13372.35|10
1643588140000|2022-01-31 00:15:40|13497.85|13377.85|13497.6|13377.6|13498.77|13378.77|13497.27|13377.27|10
1643588150000|2022-01-31 00:15:50|13497.72|13377.72|13498.24|13378.24|13498.28|13378.28|13497.66|13377.66|9
1643588160000|2022-01-31 00:16:00|13498.29|13378.29|13499.04|13379.04|13499.24|13379.24|13498.29|13378.29|10
1643588170000|2022-01-31 00:16:10|13499.01|13379.01|13500.16|13380.16|13500.91|13380.91|13498.95|13378.95|10
1643588180000|2022-01-31 00:16:20|13500.37|13380.37|13501.07|13381.07|13501.45|13381.45|13500.37|13380.37|10
1643588190000|2022-01-31 00:16:30|13500.89|13380.89|13501.57|13381.57|13501.57|13381.57|13500.53|13380.53|10
1643588200000|2022-01-31 00:16:40|13501.97|13381.97|13503.13|13383.13|13503.13|13383.13|13501.97|13381.97|9
1643588210000|2022-01-31 00:16:50|13503.04|13383.04|13503.48|13383.48|13503.48|13383.48|13502.69|13382.69|9
1643588220000|2022-01-31 00:17:00|13503.85|13383.85|13504.92|13384.92|13504.95|13384.95|13503.85|13383.85|10
1643588230000|2022-01-31 00:17:10|13505.22|13385.22|13506.64|13386.64|13506.73|13386.73|13505.22|13385.22|9
1643588240000|2022-01-31 00:17:20|13506.93|13386.93|13508.03|13388.03|13508.14|13388.14|13506.93|13386.93|8
1643588250000|2022-01-31 00:17:30|13508|13388|13509.38|13389.38|13509.38|13389.38|13507.41|13387.41|9
1643588260000|2022-01-31 00:17:40|13509.61|13389.61|13509.53|13389.53|13509.61|13389.61|13509.07|13389.07|10
1643588270000|2022-01-31 00:17:50|13509.4|13389.4|13508.81|13388.81|13509.4|13389.4|13508.81|13388.81|10
1643588280000|2022-01-31 00:18:00|13508.4|13388.4|13502.92|13382.92|13508.43|13388.43|13502.92|13382.92|10
1643588290000|2022-01-31 00:18:10|13503.46|13383.46|13501.48|13381.48|13503.84|13383.84|13501.48|13381.48|10
1643588300000|2022-01-31 00:18:20|13501.38|13381.38|13499.36|13379.36|13501.38|13381.38|13499.36|13379.36|10
1643588310000|2022-01-31 00:18:30|13499.3|13379.3|13498.19|13378.19|13499.3|13379.3|13497.9|13377.9|10
1643588320000|2022-01-31 00:18:40|13498.15|13378.15|13499.28|13379.28|13499.28|13379.28|13498.15|13378.15|10
1643588330000|2022-01-31 00:18:50|13499.4|13379.4|13497.81|13377.81|13499.45|13379.45|13497.81|13377.81|9
1643588340000|2022-01-31 00:19:00|13496.66|13376.66|13493.75|13373.75|13496.66|13376.66|13493.75|13373.75|10
1643588350000|2022-01-31 00:19:10|13493.02|13373.02|13491.04|13371.04|13493.02|13373.02|13490.57|13370.57|10
1643588360000|2022-01-31 00:19:20|13490.92|13370.92|13489.72|13369.72|13491.33|13371.33|13489.68|13369.68|10
1643588370000|2022-01-31 00:19:30|13489.23|13369.23|13487.55|13367.55|13489.23|13369.23|13487.14|13367.14|9
1643588380000|2022-01-31 00:19:40|13487.32|13367.32|13482.67|13362.67|13487.32|13367.32|13482.67|13362.67|10
1643588390000|2022-01-31 00:19:50|13481.92|13361.92|13479.69|13359.69|13481.92|13361.92|13479.69|13359.69|10
1643588400000|2022-01-31 00:20:00|13479.67|13359.67|13477.69|13357.69|13479.88|13359.88|13477.36|13357.36|10
1643588410000|2022-01-31 00:20:10|13477.66|13357.66|13478.52|13358.52|13478.52|13358.52|13477.66|13357.66|9
1643588420000|2022-01-31 00:20:20|13478.56|13358.56|13476.93|13356.93|13479.49|13359.49|13476.79|13356.79|9
1643588430000|2022-01-31 00:20:30|13476.83|13356.83|13475.06|13355.06|13476.83|13356.83|13475.06|13355.06|10
1643588440000|2022-01-31 00:20:40|13474.67|13354.67|13474.14|13354.14|13474.77|13354.77|13474.12|13354.12|10
1643588450000|2022-01-31 00:20:50|13474.34|13354.34|13475.26|13355.26|13475.37|13355.37|13474.34|13354.34|9
1643588460000|2022-01-31 00:21:00|13475.31|13355.31|13475.21|13355.21|13475.36|13355.36|13475.14|13355.14|10
1643588470000|2022-01-31 00:21:10|13475.26|13355.26|13477.83|13357.83|13477.83|13357.83|13475.26|13355.26|9
1643588480000|2022-01-31 00:21:20|13478.62|13358.62|13480.57|13360.57|13480.57|13360.57|13478.62|13358.62|10
1643588490000|2022-01-31 00:21:30|13479.63|13359.63|13482.11|13362.11|13482.11|13362.11|13479.63|13359.63|10
1643588500000|2022-01-31 00:21:40|13482.54|13362.54|13483.4|13363.4|13483.47|13363.47|13482.54|13362.54|10
1643588510000|2022-01-31 00:21:50|13483.3|13363.3|13484.71|13364.71|13484.88|13364.88|13483.18|13363.18|9
1643588520000|2022-01-31 00:22:00|13484.55|13364.55|13486.94|13366.94|13486.94|13366.94|13484.55|13364.55|10
1643588530000|2022-01-31 00:22:10|13486.96|13366.96|13488.64|13368.64|13488.64|13368.64|13486.77|13366.77|10
1643588540000|2022-01-31 00:22:20|13488.78|13368.78|13488.37|13368.37|13488.78|13368.78|13487.57|13367.57|10
1643588550000|2022-01-31 00:22:30|13488.31|13368.31|13490.65|13370.65|13490.65|13370.65|13488.31|13368.31|10
1643588560000|2022-01-31 00:22:40|13490.6|13370.6|13494.12|13374.12|13494.32|13374.32|13490.6|13370.6|10
1643588570000|2022-01-31 00:22:50|13494.05|13374.05|13493.29|13373.29|13494.66|13374.66|13493.29|13373.29|10
1643588580000|2022-01-31 00:23:00|13493.05|13373.05|13493|13373|13493.9|13373.9|13492.96|13372.96|10
1643588590000|2022-01-31 00:23:10|13493.34|13373.34|13491.89|13371.89|13493.34|13373.34|13491.89|13371.89|9
1643588600000|2022-01-31 00:23:20|13490.97|13370.97|13488.37|13368.37|13490.97|13370.97|13488.37|13368.37|8
1643588610000|2022-01-31 00:23:30|13488.61|13368.61|13487.44|13367.44|13488.61|13368.61|13486.52|13366.52|10
1643588620000|2022-01-31 00:23:40|13487.4|13367.4|13485.87|13365.87|13487.65|13367.65|13485.87|13365.87|10
1643588630000|2022-01-31 00:23:50|13485.62|13365.62|13484.88|13364.88|13485.62|13365.62|13484.82|13364.82|10
1643588640000|2022-01-31 00:24:00|13484.53|13364.53|13484.74|13364.74|13484.74|13364.74|13484.16|13364.16|10
1643588650000|2022-01-31 00:24:10|13485.09|13365.09|13486.64|13366.64|13486.95|13366.95|13485.09|13365.09|10
1643588660000|2022-01-31 00:24:20|13486.19|13366.19|13484.16|13364.16|13486.19|13366.19|13484.16|13364.16|10
1643588670000|2022-01-31 00:24:30|13484.43|13364.43|13484.94|13364.94|13485.25|13365.25|13484.2|13364.2|10
1643588680000|2022-01-31 00:24:40|13485.24|13365.24|13485.44|13365.44|13485.5|13365.5|13485.02|13365.02|10
1643588690000|2022-01-31 00:24:50|13485.36|13365.36|13485.02|13365.02|13486.09|13366.09|13485.02|13365.02|10
1643588700000|2022-01-31 00:25:00|13484.99|13364.99|13486.27|13366.27|13486.27|13366.27|13484.99|13364.99|10
1643588710000|2022-01-31 00:25:10|13487.28|13367.28|13492.35|13372.35|13492.35|13372.35|13487.28|13367.28|10
1643588720000|2022-01-31 00:25:20|13493.12|13373.12|13494.5|13374.5|13494.61|13374.61|13493.12|13373.12|9
1643588730000|2022-01-31 00:25:30|13494.44|13374.44|13495.35|13375.35|13495.43|13375.43|13494.02|13374.02|10
1643588740000|2022-01-31 00:25:40|13494.32|13374.32|13489.93|13369.93|13494.32|13374.32|13489.89|13369.89|10
1643588750000|2022-01-31 00:25:50|13490.2|13370.2|13489.75|13369.75|13490.66|13370.66|13489.75|13369.75|8
1643588760000|2022-01-31 00:26:00|13490.24|13370.24|13489.31|13369.31|13490.24|13370.24|13489.31|13369.31|8
1643588770000|2022-01-31 00:26:10|13488.79|13368.79|13487.7|13367.7|13489.44|13369.44|13487.7|13367.7|10
1643588780000|2022-01-31 00:26:20|13487.71|13367.71|13487.43|13367.43|13487.71|13367.71|13487.16|13367.16|8
1643588790000|2022-01-31 00:26:30|13487.41|13367.41|13487.55|13367.55|13488.18|13368.18|13487.22|13367.22|9
1643588800000|2022-01-31 00:26:40|13487.51|13367.51|13488.37|13368.37|13489.16|13369.16|13487.51|13367.51|10
1643588810000|2022-01-31 00:26:50|13488.32|13368.32|13487.6|13367.6|13488.32|13368.32|13487.6|13367.6|9
1643588820000|2022-01-31 00:27:00|13487.37|13367.37|13486.9|13366.9|13487.6|13367.6|13486.9|13366.9|10
1643588830000|2022-01-31 00:27:10|13486.76|13366.76|13487.1|13367.1|13487.19|13367.19|13486.65|13366.65|10
1643588840000|2022-01-31 00:27:20|13487.02|13367.02|13487.02|13367.02|13487.15|13367.15|13486.56|13366.56|10
1643588850000|2022-01-31 00:27:30|13486.97|13366.97|13486.07|13366.07|13486.97|13366.97|13486.07|13366.07|8
1643588860000|2022-01-31 00:27:40|13486.2|13366.2|13486.21|13366.21|13486.21|13366.21|13485.88|13365.88|9
1643588870000|2022-01-31 00:27:50|13486.03|13366.03|13485.15|13365.15|13486.03|13366.03|13485.07|13365.07|9
1643588880000|2022-01-31 00:28:00|13485.3|13365.3|13485.19|13365.19|13485.37|13365.37|13485.19|13365.19|9
1643588890000|2022-01-31 00:28:10|13485.18|13365.18|13485.12|13365.12|13485.42|13365.42|13485.01|13365.01|10
1643588900000|2022-01-31 00:28:20|13485.15|13365.15|13484.9|13364.9|13485.2|13365.2|13484.9|13364.9|9
1643588910000|2022-01-31 00:28:30|13484.83|13364.83|13486.64|13366.64|13486.64|13366.64|13484.83|13364.83|10
1643588920000|2022-01-31 00:28:40|13487.08|13367.08|13489.01|13369.01|13489.1|13369.1|13487.08|13367.08|8
1643588930000|2022-01-31 00:28:50|13488.91|13368.91|13488.56|13368.56|13489.48|13369.48|13488.56|13368.56|9
1643588940000|2022-01-31 00:29:00|13488.47|13368.47|13485.75|13365.75|13488.47|13368.47|13485.75|13365.75|10
1643588950000|2022-01-31 00:29:10|13485.86|13365.86|13486.14|13366.14|13486.14|13366.14|13485.82|13365.82|9
1643588960000|2022-01-31 00:29:20|13485.85|13365.85|13488.39|13368.39|13488.5|13368.5|13485.85|13365.85|9
1643588970000|2022-01-31 00:29:30|13488.71|13368.71|13489.29|13369.29|13489.29|13369.29|13488.57|13368.57|9
1643588980000|2022-01-31 00:29:40|13490.06|13370.06|13490.09|13370.09|13490.48|13370.48|13490.05|13370.05|9
1643588990000|2022-01-31 00:29:50|13490.07|13370.07|13489.99|13369.99|13490.21|13370.21|13489.75|13369.75|10
1643589000000|2022-01-31 00:30:00|13490.33|13370.33|13496.94|13376.94|13496.94|13376.94|13490.33|13370.33|10
1643589010000|2022-01-31 00:30:10|13497.73|13377.73|13502.26|13382.26|13502.26|13382.26|13497.73|13377.73|10
1643589020000|2022-01-31 00:30:20|13502.32|13382.32|13505.4|13385.4|13505.4|13385.4|13502.32|13382.32|10
1643589030000|2022-01-31 00:30:30|13506.03|13386.03|13505.94|13385.94|13506.56|13386.56|13505.58|13385.58|10
1643589040000|2022-01-31 00:30:40|13505.81|13385.81|13507.24|13387.24|13507.24|13387.24|13505.81|13385.81|9
1643589050000|2022-01-31 00:30:50|13507.38|13387.38|13507.28|13387.28|13507.52|13387.52|13507.01|13387.01|10
1643589060000|2022-01-31 00:31:00|13507.16|13387.16|13507.46|13387.46|13507.63|13387.63|13507.16|13387.16|9
1643589070000|2022-01-31 00:31:10|13507.5|13387.5|13508.22|13388.22|13508.38|13388.38|13507.5|13387.5|10
1643589080000|2022-01-31 00:31:20|13507.39|13387.39|13506.56|13386.56|13507.39|13387.39|13506.48|13386.48|10
1643589090000|2022-01-31 00:31:30|13506.55|13386.55|13505.91|13385.91|13506.55|13386.55|13505.66|13385.66|9
1643589100000|2022-01-31 00:31:40|13505.98|13385.98|13505.91|13385.91|13506|13386|13505.77|13385.77|9
1643589110000|2022-01-31 00:31:50|13506.37|13386.37|13505.47|13385.47|13506.37|13386.37|13505.47|13385.47|10
1643589120000|2022-01-31 00:32:00|13505.68|13385.68|13505.43|13385.43|13505.7|13385.7|13504.89|13384.89|10
1643589130000|2022-01-31 00:32:10|13505.28|13385.28|13510.16|13390.16|13510.16|13390.16|13505.15|13385.15|10
1643589140000|2022-01-31 00:32:20|13510.57|13390.57|13511.55|13391.55|13511.56|13391.56|13510.54|13390.54|10
1643589150000|2022-01-31 00:32:30|13511.69|13391.69|13511.26|13391.26|13512.18|13392.18|13511.26|13391.26|10
1643589160000|2022-01-31 00:32:40|13511.18|13391.18|13508.44|13388.44|13511.18|13391.18|13508.44|13388.44|9
1643589170000|2022-01-31 00:32:50|13507.74|13387.74|13503.37|13383.37|13507.74|13387.74|13503.37|13383.37|10
1643589180000|2022-01-31 00:33:00|13502.89|13382.89|13502.06|13382.06|13502.89|13382.89|13502.06|13382.06|10
1643589190000|2022-01-31 00:33:10|13502.11|13382.11|13502.18|13382.18|13502.18|13382.18|13501.56|13381.56|10
1643589200000|2022-01-31 00:33:20|13501.28|13381.28|13500.65|13380.65|13501.28|13381.28|13500.65|13380.65|10
1643589210000|2022-01-31 00:33:30|13500.11|13380.11|13498.65|13378.65|13500.11|13380.11|13498.62|13378.62|10
1643589220000|2022-01-31 00:33:40|13497.99|13377.99|13496.25|13376.25|13497.99|13377.99|13496.25|13376.25|10
1643589230000|2022-01-31 00:33:50|13496.42|13376.42|13493.81|13373.81|13496.42|13376.42|13493.81|13373.81|10
1643589240000|2022-01-31 00:34:00|13493.63|13373.63|13493.34|13373.34|13493.79|13373.79|13493.22|13373.22|9
1643589250000|2022-01-31 00:34:10|13493.31|13373.31|13493.32|13373.32|13493.53|13373.53|13493.07|13373.07|10
1643589260000|2022-01-31 00:34:20|13492.92|13372.92|13488.46|13368.46|13492.92|13372.92|13488.46|13368.46|10
1643589270000|2022-01-31 00:34:30|13488.39|13368.39|13480.99|13360.99|13488.39|13368.39|13480.99|13360.99|10
1643589280000|2022-01-31 00:34:40|13480.05|13360.05|13471.27|13351.27|13480.05|13360.05|13471.27|13351.27|10
1643589290000|2022-01-31 00:34:50|13469.65|13349.65|13460.95|13340.95|13469.65|13349.65|13460.95|13340.95|10
1643589300000|2022-01-31 00:35:00|13460.7|13340.7|13458.19|13338.19|13460.7|13340.7|13458.08|13338.08|10
1643589310000|2022-01-31 00:35:10|13458.23|13338.23|13459.8|13339.8|13459.8|13339.8|13456.4|13336.4|10
1643589320000|2022-01-31 00:35:20|13459.61|13339.61|13463.45|13343.45|13463.57|13343.57|13459.53|13339.53|8
1643589330000|2022-01-31 00:35:30|13463.69|13343.69|13466.08|13346.08|13466.69|13346.69|13463.27|13343.27|10
1643589340000|2022-01-31 00:35:40|13466.38|13346.38|13466.36|13346.36|13466.38|13346.38|13465.84|13345.84|9
1643589350000|2022-01-31 00:35:50|13466.21|13346.21|13466.2|13346.2|13466.28|13346.28|13465.83|13345.83|10
1643589360000|2022-01-31 00:36:00|13466.64|13346.64|13468.43|13348.43|13468.5|13348.5|13466.64|13346.64|9
1643589370000|2022-01-31 00:36:10|13468.24|13348.24|13467.28|13347.28|13468.29|13348.29|13467.28|13347.28|10
1643589380000|2022-01-31 00:36:20|13467.06|13347.06|13464.63|13344.63|13467.06|13347.06|13464.61|13344.61|10
1643589390000|2022-01-31 00:36:30|13464.64|13344.64|13465.15|13345.15|13465.57|13345.57|13464.64|13344.64|10
1643589400000|2022-01-31 00:36:40|13465.25|13345.25|13462.67|13342.67|13465.66|13345.66|13462.67|13342.67|10
1643589410000|2022-01-31 00:36:50|13462.57|13342.57|13458.82|13338.82|13462.57|13342.57|13458.82|13338.82|10
1643589420000|2022-01-31 00:37:00|13458.2|13338.2|13456.06|13336.06|13458.2|13338.2|13456.06|13336.06|9
1643589430000|2022-01-31 00:37:10|13456.09|13336.09|13451.77|13331.77|13456.09|13336.09|13451.31|13331.31|10
1643589440000|2022-01-31 00:37:20|13452.25|13332.25|13451.68|13331.68|13452.8|13332.8|13451.65|13331.65|10
1643589450000|2022-01-31 00:37:30|13451.66|13331.66|13450.29|13330.29|13451.69|13331.69|13450.29|13330.29|10
1643589460000|2022-01-31 00:37:40|13450.17|13330.17|13450.5|13330.5|13450.5|13330.5|13448.63|13328.63|9
1643589470000|2022-01-31 00:37:50|13450.48|13330.48|13451.8|13331.8|13452.05|13332.05|13450.48|13330.48|10
1643589480000|2022-01-31 00:38:00|13451.91|13331.91|13452.53|13332.53|13452.68|13332.68|13451.91|13331.91|9
1643589490000|2022-01-31 00:38:10|13452.42|13332.42|13453.48|13333.48|13453.48|13333.48|13452.08|13332.08|9
1643589500000|2022-01-31 00:38:20|13453.92|13333.92|13456.86|13336.86|13456.86|13336.86|13453.92|13333.92|8
1643589510000|2022-01-31 00:38:30|13456.83|13336.83|13457.49|13337.49|13457.66|13337.66|13456.67|13336.67|10
1643589520000|2022-01-31 00:38:40|13457.21|13337.21|13456.21|13336.21|13457.4|13337.4|13456.21|13336.21|10
1643589530000|2022-01-31 00:38:50|13455.57|13335.57|13456.51|13336.51|13456.51|13336.51|13455.57|13335.57|10
1643589540000|2022-01-31 00:39:00|13457.26|13337.26|13457.55|13337.55|13457.55|13337.55|13456.96|13336.96|10
1643589550000|2022-01-31 00:39:10|13457.76|13337.76|13459.84|13339.84|13459.84|13339.84|13457.76|13337.76|10
1643589560000|2022-01-31 00:39:20|13460.01|13340.01|13460.11|13340.11|13460.89|13340.89|13459.64|13339.64|10
1643589570000|2022-01-31 00:39:30|13460.17|13340.17|13460.69|13340.69|13461.06|13341.06|13460.17|13340.17|10
1643589580000|2022-01-31 00:39:40|13460.61|13340.61|13460.21|13340.21|13460.75|13340.75|13459.99|13339.99|10
1643589590000|2022-01-31 00:39:50|13459.72|13339.72|13460.13|13340.13|13460.74|13340.74|13459.72|13339.72|10
1643589600000|2022-01-31 00:40:00|13459.37|13339.37|13458.75|13338.75|13459.37|13339.37|13458.21|13338.21|10
1643589610000|2022-01-31 00:40:10|13458.46|13338.46|13459.22|13339.22|13459.22|13339.22|13458.46|13338.46|10
1643589620000|2022-01-31 00:40:20|13459.74|13339.74|13461.58|13341.58|13461.58|13341.58|13459.74|13339.74|10
1643589630000|2022-01-31 00:40:30|13461.44|13341.44|13461.45|13341.45|13462.06|13342.06|13461.44|13341.44|10
1643589640000|2022-01-31 00:40:40|13460.95|13340.95|13460.94|13340.94|13460.95|13340.95|13460.09|13340.09|10
1643589650000|2022-01-31 00:40:50|13461.22|13341.22|13463.72|13343.72|13463.72|13343.72|13461.22|13341.22|9
1643589660000|2022-01-31 00:41:00|13464.33|13344.33|13465.3|13345.3|13465.34|13345.34|13464.33|13344.33|10
1643589670000|2022-01-31 00:41:10|13465.43|13345.43|13467.55|13347.55|13467.55|13347.55|13465.14|13345.14|9
1643589680000|2022-01-31 00:41:20|13467.62|13347.62|13466.31|13346.31|13467.62|13347.62|13466.31|13346.31|10
1643589690000|2022-01-31 00:41:30|13466.26|13346.26|13465.06|13345.06|13466.26|13346.26|13464.98|13344.98|10
1643589700000|2022-01-31 00:41:40|13464.69|13344.69|13463.87|13343.87|13465.12|13345.12|13463.87|13343.87|10
1643589710000|2022-01-31 00:41:50|13464.1|13344.1|13463.18|13343.18|13464.1|13344.1|13462.4|13342.4|10
1643589720000|2022-01-31 00:42:00|13463.04|13343.04|13457.17|13337.17|13463.04|13343.04|13457.17|13337.17|10
1643589730000|2022-01-31 00:42:10|13454.17|13334.17|13444.94|13324.94|13454.17|13334.17|13444.78|13324.78|10
1643589740000|2022-01-31 00:42:20|13440.13|13320.13|13418.2|13298.2|13440.13|13320.13|13418.2|13298.2|10
1643589750000|2022-01-31 00:42:30|13416.99|13296.99|13407.96|13287.96|13416.99|13296.99|13407.96|13287.96|10
1643589760000|2022-01-31 00:42:40|13407.34|13287.34|13388.47|13268.47|13407.34|13287.34|13388.47|13268.47|10
1643589770000|2022-01-31 00:42:50|13388.03|13268.03|13399.38|13279.38|13399.81|13279.81|13388.03|13268.03|10
1643589780000|2022-01-31 00:43:00|13398.52|13278.52|13396.33|13276.33|13398.53|13278.53|13396.33|13276.33|10
1643589790000|2022-01-31 00:43:10|13396.71|13276.71|13393.82|13273.82|13396.92|13276.92|13393.82|13273.82|10
1643589800000|2022-01-31 00:43:20|13394.18|13274.18|13394.94|13274.94|13395.57|13275.57|13394.14|13274.14|10
1643589810000|2022-01-31 00:43:30|13394.89|13274.89|13391.81|13271.81|13394.89|13274.89|13391.81|13271.81|10
1643589820000|2022-01-31 00:43:40|13391.68|13271.68|13383.12|13263.12|13391.85|13271.85|13383.12|13263.12|10
1643589830000|2022-01-31 00:43:50|13381.73|13261.73|13370.22|13250.22|13381.73|13261.73|13370.22|13250.22|10
1643589840000|2022-01-31 00:44:00|13369.31|13249.31|13361.24|13241.24|13369.31|13249.31|13361.24|13241.24|10
1643589850000|2022-01-31 00:44:10|13361.29|13241.29|13364.86|13244.86|13364.86|13244.86|13361.29|13241.29|10
1643589860000|2022-01-31 00:44:20|13365.35|13245.35|13366.04|13246.04|13366.49|13246.49|13365.35|13245.35|9
1643589870000|2022-01-31 00:44:30|13366.28|13246.28|13348.26|13228.26|13367.49|13247.49|13348.26|13228.26|10
1643589880000|2022-01-31 00:44:40|13348.68|13228.68|13327.21|13207.21|13348.68|13228.68|13327.21|13207.21|10
1643589890000|2022-01-31 00:44:50|13327.1|13207.1|13328.69|13208.69|13332.1|13212.1|13327.1|13207.1|10
1643589900000|2022-01-31 00:45:00|13321.43|13201.43|13307.77|13187.77|13321.43|13201.43|13307.77|13187.77|10
1643589910000|2022-01-31 00:45:10|13309.84|13189.84|13312.19|13192.19|13312.19|13192.19|13309.65|13189.65|9
1643589920000|2022-01-31 00:45:20|13311.7|13191.7|13290.47|13170.47|13311.7|13191.7|13290.47|13170.47|10
1643589930000|2022-01-31 00:45:30|13292.42|13172.42|13284.18|13164.18|13292.42|13172.42|13283.56|13163.56|10
1643589940000|2022-01-31 00:45:40|13283.53|13163.53|13270.76|13150.76|13283.53|13163.53|13270.76|13150.76|10
1643589950000|2022-01-31 00:45:50|13270.47|13150.47|13263.02|13143.02|13270.79|13150.79|13263.02|13143.02|10
1643589960000|2022-01-31 00:46:00|13265.17|13145.17|13273.25|13153.25|13273.25|13153.25|13265.17|13145.17|10
1643589970000|2022-01-31 00:46:10|13273.55|13153.55|13275.97|13155.97|13276.78|13156.78|13273.55|13153.55|10
1643589980000|2022-01-31 00:46:20|13276.42|13156.42|13282.6|13162.6|13282.63|13162.63|13276.42|13156.42|10
1643589990000|2022-01-31 00:46:30|13282.62|13162.62|13285.42|13165.42|13285.48|13165.48|13282.62|13162.62|10
1643590000000|2022-01-31 00:46:40|13285.5|13165.5|13287.2|13167.2|13287.43|13167.43|13285.5|13165.5|10
1643590010000|2022-01-31 00:46:50|13287.28|13167.28|13286.81|13166.81|13287.7|13167.7|13286.37|13166.37|9
1643590020000|2022-01-31 00:47:00|13286.49|13166.49|13278.62|13158.62|13286.49|13166.49|13278.28|13158.28|10
1643590030000|2022-01-31 00:47:10|13278.85|13158.85|13266.23|13146.23|13278.85|13158.85|13265.21|13145.21|10
1643590040000|2022-01-31 00:47:20|13265.84|13145.84|13255.16|13135.16|13265.84|13145.84|13255.16|13135.16|10
1643590050000|2022-01-31 00:47:30|13255.24|13135.24|13255.13|13135.13|13255.45|13135.45|13254.23|13134.23|10
1643590060000|2022-01-31 00:47:40|13255.35|13135.35|13253.62|13133.62|13255.85|13135.85|13253.5|13133.5|10
1643590070000|2022-01-31 00:47:50|13253.68|13133.68|13253.92|13133.92|13254.18|13134.18|13252.69|13132.69|10
1643590080000|2022-01-31 00:48:00|13252.46|13132.46|13245.91|13125.91|13252.46|13132.46|13245.91|13125.91|10
1643590090000|2022-01-31 00:48:10|13246.16|13126.16|13246.1|13126.1|13246.26|13126.26|13244.33|13124.33|10
1643590100000|2022-01-31 00:48:20|13246.02|13126.02|13250.86|13130.86|13250.86|13130.86|13246.02|13126.02|10
1643590110000|2022-01-31 00:48:30|13250.81|13130.81|13253.71|13133.71|13253.82|13133.82|13250.81|13130.81|10
1643590120000|2022-01-31 00:48:40|13253.69|13133.69|13255.08|13135.08|13255.6|13135.6|13253.69|13133.69|10
1643590130000|2022-01-31 00:48:50|13254.41|13134.41|13258.11|13138.11|13258.11|13138.11|13254.41|13134.41|10
1643590140000|2022-01-31 00:49:00|13258.17|13138.17|13262.9|13142.9|13262.9|13142.9|13258.17|13138.17|10
1643590150000|2022-01-31 00:49:10|13262.94|13142.94|13258.59|13138.59|13263.07|13143.07|13258.59|13138.59|10
1643590160000|2022-01-31 00:49:20|13258.71|13138.71|13255.7|13135.7|13258.71|13138.71|13255.7|13135.7|10
1643590170000|2022-01-31 00:49:30|13255.25|13135.25|13251.4|13131.4|13255.25|13135.25|13250.89|13130.89|10
1643590180000|2022-01-31 00:49:40|13251.62|13131.62|13250.56|13130.56|13251.72|13131.72|13250.31|13130.31|10
1643590190000|2022-01-31 00:49:50|13251.1|13131.1|13250.5|13130.5|13251.1|13131.1|13249.73|13129.73|10
1643590200000|2022-01-31 00:50:00|13250.34|13130.34|13253.21|13133.21|13253.21|13133.21|13250.24|13130.24|10
1643590210000|2022-01-31 00:50:10|13253.03|13133.03|13253.95|13133.95|13254.78|13134.78|13253.03|13133.03|10
1643590220000|2022-01-31 00:50:20|13254.13|13134.13|13255.76|13135.76|13256.27|13136.27|13253.96|13133.96|10
1643590230000|2022-01-31 00:50:30|13255.64|13135.64|13249.96|13129.96|13255.66|13135.66|13249.92|13129.92|10
1643590240000|2022-01-31 00:50:40|13250.04|13130.04|13249.53|13129.53|13250.24|13130.24|13248.24|13128.24|10
1643590250000|2022-01-31 00:50:50|13249.7|13129.7|13249.96|13129.96|13250.34|13130.34|13249.65|13129.65|10
1643590260000|2022-01-31 00:51:00|13250.11|13130.11|13252.5|13132.5|13252.58|13132.58|13250.07|13130.07|10
1643590270000|2022-01-31 00:51:10|13252.96|13132.96|13255.11|13135.11|13255.11|13135.11|13252.96|13132.96|10
1643590280000|2022-01-31 00:51:20|13256.68|13136.68|13257.76|13137.76|13258.27|13138.27|13256.17|13136.17|10
1643590290000|2022-01-31 00:51:30|13258.34|13138.34|13257.44|13137.44|13258.48|13138.48|13256.1|13136.1|10
1643590300000|2022-01-31 00:51:40|13257.87|13137.87|13256.72|13136.72|13259|13139|13256.72|13136.72|10
1643590310000|2022-01-31 00:51:50|13257.17|13137.17|13257.71|13137.71|13257.93|13137.93|13256.91|13136.91|10
1643590320000|2022-01-31 00:52:00|13258.16|13138.16|13259.66|13139.66|13259.94|13139.94|13258.16|13138.16|9
1643590330000|2022-01-31 00:52:10|13262.44|13142.44|13267.57|13147.57|13268|13148|13262.44|13142.44|10
1643590340000|2022-01-31 00:52:20|13268.41|13148.41|13270.07|13150.07|13270.08|13150.08|13268.41|13148.41|10
1643590350000|2022-01-31 00:52:30|13270|13150|13270.62|13150.62|13270.62|13150.62|13269.58|13149.58|10
1643590360000|2022-01-31 00:52:40|13270.47|13150.47|13271.58|13151.58|13271.95|13151.95|13270.47|13150.47|10
1643590370000|2022-01-31 00:52:50|13271.71|13151.71|13273.89|13153.89|13273.89|13153.89|13271.71|13151.71|10
1643590380000|2022-01-31 00:53:00|13273.81|13153.81|13272.11|13152.11|13273.81|13153.81|13272.09|13152.09|9
1643590390000|2022-01-31 00:53:10|13272.79|13152.79|13268.11|13148.11|13272.79|13152.79|13268.07|13148.07|10
1643590400000|2022-01-31 00:53:20|13268.04|13148.04|13268.3|13148.3|13268.32|13148.32|13267.05|13147.05|10
1643590410000|2022-01-31 00:53:30|13268.17|13148.17|13268.12|13148.12|13268.43|13148.43|13267.7|13147.7|10
1643590420000|2022-01-31 00:53:40|13268.25|13148.25|13271.67|13151.67|13271.67|13151.67|13268.25|13148.25|9
1643590430000|2022-01-31 00:53:50|13271.88|13151.88|13272.71|13152.71|13272.71|13152.71|13271.64|13151.64|10
1643590440000|2022-01-31 00:54:00|13272.76|13152.76|13274.77|13154.77|13274.77|13154.77|13272.76|13152.76|10
1643590450000|2022-01-31 00:54:10|13274.62|13154.62|13273.63|13153.63|13275.24|13155.24|13273.63|13153.63|10
1643590460000|2022-01-31 00:54:20|13273.75|13153.75|13272.43|13152.43|13273.75|13153.75|13271.73|13151.73|10
1643590470000|2022-01-31 00:54:30|13272.42|13152.42|13273.74|13153.74|13273.74|13153.74|13271.98|13151.98|10
1643590480000|2022-01-31 00:54:40|13273.75|13153.75|13274.8|13154.8|13275.39|13155.39|13273.75|13153.75|10
1643590490000|2022-01-31 00:54:50|13274.63|13154.63|13273.89|13153.89|13275.02|13155.02|13273.89|13153.89|10
1643590500000|2022-01-31 00:55:00|13273.24|13153.24|13271.81|13151.81|13273.24|13153.24|13271.81|13151.81|10
1643590510000|2022-01-31 00:55:10|13271.44|13151.44|13267.51|13147.51|13271.44|13151.44|13267.38|13147.38|9
1643590520000|2022-01-31 00:55:20|13267.12|13147.12|13264.9|13144.9|13267.12|13147.12|13264.9|13144.9|10
1643590530000|2022-01-31 00:55:30|13264.73|13144.73|13263.85|13143.85|13264.73|13144.73|13263.52|13143.52|9
1643590540000|2022-01-31 00:55:40|13263.35|13143.35|13260.42|13140.42|13263.35|13143.35|13260.42|13140.42|10
1643590550000|2022-01-31 00:55:50|13260.2|13140.2|13256.17|13136.17|13260.2|13140.2|13256.17|13136.17|10
1643590560000|2022-01-31 00:56:00|13255.16|13135.16|13242.85|13122.85|13255.16|13135.16|13242.85|13122.85|10
1643590570000|2022-01-31 00:56:10|13242.21|13122.21|13243.24|13123.24|13243.24|13123.24|13241.63|13121.63|10
1643590580000|2022-01-31 00:56:20|13243.89|13123.89|13243.04|13123.04|13245.11|13125.11|13243.04|13123.04|10
1643590590000|2022-01-31 00:56:30|13242.99|13122.99|13242.36|13122.36|13244.01|13124.01|13242.2|13122.2|10
1643590600000|2022-01-31 00:56:40|13242.23|13122.23|13242.76|13122.76|13242.82|13122.82|13242.23|13122.23|9
1643590610000|2022-01-31 00:56:50|13242.9|13122.9|13243.92|13123.92|13243.93|13123.93|13242.9|13122.9|10
1643590620000|2022-01-31 00:57:00|13244.02|13124.02|13247|13127|13247|13127|13244.02|13124.02|9
1643590630000|2022-01-31 00:57:10|13247.82|13127.82|13254.79|13134.79|13255.07|13135.07|13247.82|13127.82|10
1643590640000|2022-01-31 00:57:20|13254.66|13134.66|13262.25|13142.25|13262.25|13142.25|13254.66|13134.66|10
1643590650000|2022-01-31 00:57:30|13262.02|13142.02|13268.32|13148.32|13268.32|13148.32|13262.02|13142.02|10
1643590660000|2022-01-31 00:57:40|13268.7|13148.7|13265.25|13145.25|13268.7|13148.7|13264.99|13144.99|9
1643590670000|2022-01-31 00:57:50|13265.21|13145.21|13264.99|13144.99|13266.3|13146.3|13264.99|13144.99|10
1643590680000|2022-01-31 00:58:00|13264.93|13144.93|13265.66|13145.66|13265.66|13145.66|13264.65|13144.65|10
1643590690000|2022-01-31 00:58:10|13265.52|13145.52|13266.77|13146.77|13266.79|13146.79|13265.37|13145.37|10
1643590700000|2022-01-31 00:58:20|13266.89|13146.89|13274.16|13154.16|13274.16|13154.16|13266.63|13146.63|10
1643590710000|2022-01-31 00:58:30|13274.12|13154.12|13275.95|13155.95|13277.46|13157.46|13274.12|13154.12|10
1643590720000|2022-01-31 00:58:40|13275.97|13155.97|13275.83|13155.83|13275.97|13155.97|13274.57|13154.57|10
1643590730000|2022-01-31 00:58:50|13276.17|13156.17|13276.15|13156.15|13276.9|13156.9|13276|13156|10
1643590740000|2022-01-31 00:59:00|13274.85|13154.85|13270.61|13150.61|13274.85|13154.85|13270.61|13150.61|10
1643590750000|2022-01-31 00:59:10|13271.15|13151.15|13267.76|13147.76|13271.15|13151.15|13267.23|13147.23|9
1643590760000|2022-01-31 00:59:20|13267.89|13147.89|13264.61|13144.61|13267.89|13147.89|13264.61|13144.61|9
1643590770000|2022-01-31 00:59:30|13263.97|13143.97|13258.17|13138.17|13263.97|13143.97|13258.17|13138.17|10
1643590780000|2022-01-31 00:59:40|13257.95|13137.95|13251.37|13131.37|13257.95|13137.95|13251.37|13131.37|10
1643590790000|2022-01-31 00:59:50|13251.16|13131.16|13249.92|13129.92|13251.16|13131.16|13249.92|13129.92|10
1643590800000|2022-01-31 01:00:00|13248.23|13128.23|13248.12|13128.12|13248.74|13128.74|13248.1|13128.1|10
1643590810000|2022-01-31 01:00:10|13247.97|13127.97|13246.68|13126.68|13247.97|13127.97|13245.72|13125.72|10
1643590820000|2022-01-31 01:00:20|13246.83|13126.83|13247.93|13127.93|13249.29|13129.29|13246.83|13126.83|10
1643590830000|2022-01-31 01:00:30|13247.57|13127.57|13248.24|13128.24|13248.89|13128.89|13247.17|13127.17|10
1643590840000|2022-01-31 01:00:40|13247.62|13127.62|13247.63|13127.63|13248.06|13128.06|13247.25|13127.25|10
1643590850000|2022-01-31 01:00:50|13247.81|13127.81|13247.93|13127.93|13248.37|13128.37|13247.81|13127.81|10
1643590860000|2022-01-31 01:01:00|13248.19|13128.19|13246.42|13126.42|13248.19|13128.19|13245.5|13125.5|10
1643590870000|2022-01-31 01:01:10|13246.74|13126.74|13248.49|13128.49|13249.16|13129.16|13246.74|13126.74|10
1643590880000|2022-01-31 01:01:20|13248.99|13128.99|13249.96|13129.96|13250.26|13130.26|13248.99|13128.99|10
1643590890000|2022-01-31 01:01:30|13250.15|13130.15|13252.36|13132.36|13252.55|13132.55|13250.15|13130.15|10
1643590900000|2022-01-31 01:01:40|13252.86|13132.86|13254.41|13134.41|13254.7|13134.7|13252.86|13132.86|10
1643590910000|2022-01-31 01:01:50|13254.29|13134.29|13255.37|13135.37|13255.76|13135.76|13254.29|13134.29|10
1643590920000|2022-01-31 01:02:00|13255.42|13135.42|13256.28|13136.28|13256.62|13136.62|13255.28|13135.28|10
1643590930000|2022-01-31 01:02:10|13256.67|13136.67|13257.79|13137.79|13257.79|13137.79|13256.67|13136.67|10
1643590940000|2022-01-31 01:02:20|13257.61|13137.61|13258.09|13138.09|13258.34|13138.34|13257.61|13137.61|10
1643590950000|2022-01-31 01:02:30|13258.36|13138.36|13258.7|13138.7|13259.13|13139.13|13258.36|13138.36|10
1643590960000|2022-01-31 01:02:40|13258.71|13138.71|13257.25|13137.25|13258.71|13138.71|13257.25|13137.25|10
1643590970000|2022-01-31 01:02:50|13256.77|13136.77|13255.38|13135.38|13256.77|13136.77|13255.38|13135.38|10
1643590980000|2022-01-31 01:03:00|13255.16|13135.16|13254.04|13134.04|13255.21|13135.21|13254.04|13134.04|10
1643590990000|2022-01-31 01:03:10|13253.92|13133.92|13253.69|13133.69|13254.03|13134.03|13253.41|13133.41|10
1643591000000|2022-01-31 01:03:20|13253.46|13133.46|13254.46|13134.46|13254.78|13134.78|13253.46|13133.46|10
1643591010000|2022-01-31 01:03:30|13254.31|13134.31|13252.89|13132.89|13254.37|13134.37|13252.73|13132.73|10
1643591020000|2022-01-31 01:03:40|13252.96|13132.96|13254.94|13134.94|13254.98|13134.98|13252.96|13132.96|9
1643591030000|2022-01-31 01:03:50|13254.53|13134.53|13251.64|13131.64|13254.53|13134.53|13251.64|13131.64|10
1643591040000|2022-01-31 01:04:00|13251.28|13131.28|13251.18|13131.18|13251.48|13131.48|13250.49|13130.49|10
1643591050000|2022-01-31 01:04:10|13250.95|13130.95|13251.83|13131.83|13252.47|13132.47|13250.93|13130.93|10
1643591060000|2022-01-31 01:04:20|13251.68|13131.68|13250.69|13130.69|13251.68|13131.68|13250.63|13130.63|10
1643591070000|2022-01-31 01:04:30|13250.49|13130.49|13250.77|13130.77|13250.94|13130.94|13250.37|13130.37|9
1643591080000|2022-01-31 01:04:40|13250.59|13130.59|13248.45|13128.45|13250.59|13130.59|13248.45|13128.45|10
1643591090000|2022-01-31 01:04:50|13248.12|13128.12|13246.59|13126.59|13248.12|13128.12|13246.59|13126.59|10
1643591100000|2022-01-31 01:05:00|13246.53|13126.53|13245.84|13125.84|13246.72|13126.72|13245.71|13125.71|10
1643591110000|2022-01-31 01:05:10|13245.56|13125.56|13246.44|13126.44|13246.5|13126.5|13245.35|13125.35|10
1643591120000|2022-01-31 01:05:20|13246.78|13126.78|13244.93|13124.93|13246.78|13126.78|13244.08|13124.08|10
1643591130000|2022-01-31 01:05:30|13244.46|13124.46|13246.92|13126.92|13246.92|13126.92|13243.97|13123.97|10
1643591140000|2022-01-31 01:05:40|13246.83|13126.83|13249.12|13129.12|13249.12|13129.12|13246.83|13126.83|10
1643591150000|2022-01-31 01:05:50|13249.55|13129.55|13252.43|13132.43|13252.43|13132.43|13249.55|13129.55|10
1643591160000|2022-01-31 01:06:00|13252.71|13132.71|13253.37|13133.37|13253.37|13133.37|13252.45|13132.45|10
1643591170000|2022-01-31 01:06:10|13252.74|13132.74|13251.58|13131.58|13252.74|13132.74|13251.38|13131.38|10
1643591180000|2022-01-31 01:06:20|13251.55|13131.55|13250.57|13130.57|13251.56|13131.56|13250.16|13130.16|10
1643591190000|2022-01-31 01:06:30|13250.89|13130.89|13250.52|13130.52|13251.15|13131.15|13250.17|13130.17|10
1643591200000|2022-01-31 01:06:40|13250.37|13130.37|13249.24|13129.24|13250.37|13130.37|13249.24|13129.24|10
1643591210000|2022-01-31 01:06:50|13249.17|13129.17|13250|13130|13250|13130|13249.17|13129.17|10
1643591220000|2022-01-31 01:07:00|13250.07|13130.07|13250.36|13130.36|13250.36|13130.36|13249.89|13129.89|10
1643591230000|2022-01-31 01:07:10|13250.5|13130.5|13251.33|13131.33|13251.33|13131.33|13250.47|13130.47|10
1643591240000|2022-01-31 01:07:20|13250.84|13130.84|13251.33|13131.33|13251.62|13131.62|13250.84|13130.84|10
1643591250000|2022-01-31 01:07:30|13251.56|13131.56|13253.27|13133.27|13253.27|13133.27|13251.21|13131.21|10
1643591260000|2022-01-31 01:07:40|13253.48|13133.48|13255.33|13135.33|13255.33|13135.33|13253.28|13133.28|10
1643591270000|2022-01-31 01:07:50|13255.35|13135.35|13257.04|13137.04|13257.04|13137.04|13255.35|13135.35|10
1643591280000|2022-01-31 01:08:00|13256.92|13136.92|13257.28|13137.28|13257.4|13137.4|13256.83|13136.83|10
1643591290000|2022-01-31 01:08:10|13257.56|13137.56|13259.67|13139.67|13259.67|13139.67|13257.39|13137.39|10
1643591300000|2022-01-31 01:08:20|13260.05|13140.05|13264.64|13144.64|13264.73|13144.73|13259.93|13139.93|10
1643591310000|2022-01-31 01:08:30|13264.76|13144.76|13271.93|13151.93|13271.93|13151.93|13264.76|13144.76|10
1643591320000|2022-01-31 01:08:40|13272.17|13152.17|13283.12|13163.12|13283.12|13163.12|13272.17|13152.17|10
1643591330000|2022-01-31 01:08:50|13283.41|13163.41|13282.98|13162.98|13283.94|13163.94|13282.98|13162.98|10
1643591340000|2022-01-31 01:09:00|13282.72|13162.72|13282.5|13162.5|13283|13163|13282.09|13162.09|10
1643591350000|2022-01-31 01:09:10|13282.02|13162.02|13283.07|13163.07|13283.2|13163.2|13282.02|13162.02|10
1643591360000|2022-01-31 01:09:20|13283.79|13163.79|13284.61|13164.61|13284.61|13164.61|13283.52|13163.52|10
1643591370000|2022-01-31 01:09:30|13285.1|13165.1|13286.13|13166.13|13286.13|13166.13|13285.02|13165.02|10
1643591380000|2022-01-31 01:09:40|13286.7|13166.7|13287.6|13167.6|13287.6|13167.6|13286.7|13166.7|9
1643591390000|2022-01-31 01:09:50|13287.67|13167.67|13288.15|13168.15|13288.58|13168.58|13287.58|13167.58|10
1643591400000|2022-01-31 01:10:00|13287.98|13167.98|13287.88|13167.88|13288.21|13168.21|13287.5|13167.5|9
1643591410000|2022-01-31 01:10:10|13288.17|13168.17|13290.17|13170.17|13290.36|13170.36|13288.17|13168.17|10
1643591420000|2022-01-31 01:10:20|13290.54|13170.54|13289.59|13169.59|13290.76|13170.76|13289.59|13169.59|10
1643591430000|2022-01-31 01:10:30|13288.7|13168.7|13286.55|13166.55|13288.7|13168.7|13286.55|13166.55|10
1643591440000|2022-01-31 01:10:40|13285.92|13165.92|13283.82|13163.82|13285.93|13165.93|13283.82|13163.82|10
1643591450000|2022-01-31 01:10:50|13283.13|13163.13|13280.26|13160.26|13283.21|13163.21|13280.26|13160.26|10
1643591460000|2022-01-31 01:11:00|13280.84|13160.84|13280.98|13160.98|13280.98|13160.98|13280.32|13160.32|10
1643591470000|2022-01-31 01:11:10|13280.92|13160.92|13283.55|13163.55|13283.7|13163.7|13280.89|13160.89|9
1643591480000|2022-01-31 01:11:20|13283.51|13163.51|13285.44|13165.44|13285.55|13165.55|13283.51|13163.51|10
1643591490000|2022-01-31 01:11:30|13285.19|13165.19|13280.3|13160.3|13285.19|13165.19|13280.3|13160.3|10
1643591500000|2022-01-31 01:11:40|13280.04|13160.04|13275.06|13155.06|13280.04|13160.04|13275.06|13155.06|10
1643591510000|2022-01-31 01:11:50|13274.58|13154.58|13271.95|13151.95|13274.58|13154.58|13271.92|13151.92|10
1643591520000|2022-01-31 01:12:00|13271.35|13151.35|13266.9|13146.9|13271.35|13151.35|13266.9|13146.9|10
1643591530000|2022-01-31 01:12:10|13266.92|13146.92|13265.22|13145.22|13266.92|13146.92|13265.1|13145.1|10
1643591540000|2022-01-31 01:12:20|13264.17|13144.17|13261.96|13141.96|13264.17|13144.17|13261.68|13141.68|10
1643591550000|2022-01-31 01:12:30|13260.77|13140.77|13258.85|13138.85|13260.77|13140.77|13258.69|13138.69|10
1643591560000|2022-01-31 01:12:40|13258.8|13138.8|13252.87|13132.87|13258.8|13138.8|13252.87|13132.87|10
1643591570000|2022-01-31 01:12:50|13252.55|13132.55|13248.75|13128.75|13252.77|13132.77|13248.75|13128.75|10
1643591580000|2022-01-31 01:13:00|13247.9|13127.9|13243.09|13123.09|13247.99|13127.99|13243.09|13123.09|10
1643591590000|2022-01-31 01:13:10|13242.7|13122.7|13240.69|13120.69|13242.74|13122.74|13240.69|13120.69|10
1643591600000|2022-01-31 01:13:20|13240.43|13120.43|13239.22|13119.22|13240.43|13120.43|13238.66|13118.66|10
1643591610000|2022-01-31 01:13:30|13238.62|13118.62|13238.66|13118.66|13239.26|13119.26|13238.34|13118.34|10
1643591620000|2022-01-31 01:13:40|13239.02|13119.02|13242.68|13122.68|13242.68|13122.68|13239.02|13119.02|10
1643591630000|2022-01-31 01:13:50|13243.09|13123.09|13243.21|13123.21|13243.6|13123.6|13242.36|13122.36|10
1643591640000|2022-01-31 01:14:00|13244.16|13124.16|13240.62|13120.62|13244.73|13124.73|13240.62|13120.62|10
1643591650000|2022-01-31 01:14:10|13240.66|13120.66|13240.83|13120.83|13241.66|13121.66|13240.66|13120.66|10
1643591660000|2022-01-31 01:14:20|13241.19|13121.19|13237.47|13117.47|13241.19|13121.19|13237.37|13117.37|10
1643591670000|2022-01-31 01:14:30|13237.53|13117.53|13235.83|13115.83|13237.82|13117.82|13235.81|13115.81|10
1643591680000|2022-01-31 01:14:40|13235.26|13115.26|13235.88|13115.88|13235.88|13115.88|13234.58|13114.58|10
1643591690000|2022-01-31 01:14:50|13235.84|13115.84|13234.79|13114.79|13235.88|13115.88|13234.79|13114.79|10
1643591700000|2022-01-31 01:15:00|13234.67|13114.67|13233.32|13113.32|13234.83|13114.83|13233.32|13113.32|9
1643591710000|2022-01-31 01:15:10|13231.89|13111.89|13227.68|13107.68|13231.89|13111.89|13227.58|13107.58|10
1643591720000|2022-01-31 01:15:20|13226.86|13106.86|13227.39|13107.39|13227.79|13107.79|13226.41|13106.41|10
1643591730000|2022-01-31 01:15:30|13227.06|13107.06|13224.36|13104.36|13227.06|13107.06|13224.2|13104.2|10
1643591740000|2022-01-31 01:15:40|13224.48|13104.48|13222.94|13102.94|13224.93|13104.93|13222.94|13102.94|10
1643591750000|2022-01-31 01:15:50|13222.99|13102.99|13221.27|13101.27|13222.99|13102.99|13220.7|13100.7|10
1643591760000|2022-01-31 01:16:00|13220.85|13100.85|13220.4|13100.4|13220.85|13100.85|13219.65|13099.65|10
1643591770000|2022-01-31 01:16:10|13220.19|13100.19|13218.79|13098.79|13220.19|13100.19|13218.53|13098.53|9
1643591780000|2022-01-31 01:16:20|13219.14|13099.14|13220.17|13100.17|13220.17|13100.17|13219.01|13099.01|10
1643591790000|2022-01-31 01:16:30|13220.27|13100.27|13219.7|13099.7|13220.36|13100.36|13219.7|13099.7|10
1643591800000|2022-01-31 01:16:40|13219.51|13099.51|13223.55|13103.55|13223.55|13103.55|13219.16|13099.16|10
1643591810000|2022-01-31 01:16:50|13224.6|13104.6|13226.42|13106.42|13226.42|13106.42|13224.6|13104.6|10
1643591820000|2022-01-31 01:17:00|13226.32|13106.32|13228.88|13108.88|13228.97|13108.97|13225.98|13105.98|10
1643591830000|2022-01-31 01:17:10|13228.99|13108.99|13231.39|13111.39|13231.55|13111.55|13228.99|13108.99|10
1643591840000|2022-01-31 01:17:20|13231.89|13111.89|13231.12|13111.12|13232.19|13112.19|13230.95|13110.95|10
1643591850000|2022-01-31 01:17:30|13231.1|13111.1|13231.93|13111.93|13232.23|13112.23|13231.1|13111.1|9
1643591860000|2022-01-31 01:17:40|13232.02|13112.02|13233.12|13113.12|13233.12|13113.12|13231.8|13111.8|10
1643591870000|2022-01-31 01:17:50|13233.38|13113.38|13233.75|13113.75|13233.88|13113.88|13233.3|13113.3|10
1643591880000|2022-01-31 01:18:00|13233.74|13113.74|13234.89|13114.89|13234.89|13114.89|13233.64|13113.64|10
1643591890000|2022-01-31 01:18:10|13234.69|13114.69|13236.88|13116.88|13236.88|13116.88|13234.69|13114.69|10
1643591900000|2022-01-31 01:18:20|13236.99|13116.99|13239.41|13119.41|13239.58|13119.58|13236.99|13116.99|10
1643591910000|2022-01-31 01:18:30|13239.71|13119.71|13245.38|13125.38|13245.38|13125.38|13239.71|13119.71|10
1643591920000|2022-01-31 01:18:40|13245.6|13125.6|13247.51|13127.51|13247.51|13127.51|13245.6|13125.6|10
1643591930000|2022-01-31 01:18:50|13247.4|13127.4|13248.62|13128.62|13248.62|13128.62|13247.4|13127.4|10
1643591940000|2022-01-31 01:19:00|13248.8|13128.8|13250.35|13130.35|13250.45|13130.45|13248.76|13128.76|10
1643591950000|2022-01-31 01:19:10|13250.39|13130.39|13249.82|13129.82|13250.47|13130.47|13249.82|13129.82|9
1643591960000|2022-01-31 01:19:20|13248.98|13128.98|13249.83|13129.83|13249.9|13129.9|13248.9|13128.9|10
1643591970000|2022-01-31 01:19:30|13249.48|13129.48|13248.82|13128.82|13249.55|13129.55|13247.85|13127.85|10
1643591980000|2022-01-31 01:19:40|13248.8|13128.8|13247.44|13127.44|13248.81|13128.81|13247.44|13127.44|10
1643591990000|2022-01-31 01:19:50|13247.26|13127.26|13247.58|13127.58|13247.64|13127.64|13247.26|13127.26|9
1643592000000|2022-01-31 01:20:00|13247.59|13127.59|13247.61|13127.61|13248.16|13128.16|13247.41|13127.41|10
1643592010000|2022-01-31 01:20:10|13247.45|13127.45|13247.59|13127.59|13247.77|13127.77|13247.06|13127.06|10
1643592020000|2022-01-31 01:20:20|13247.65|13127.65|13246.73|13126.73|13247.73|13127.73|13246.71|13126.71|10
1643592030000|2022-01-31 01:20:30|13246.8|13126.8|13247.59|13127.59|13248.89|13128.89|13246.8|13126.8|10
1643592040000|2022-01-31 01:20:40|13247.42|13127.42|13246.39|13126.39|13248.55|13128.55|13246.14|13126.14|10
1643592050000|2022-01-31 01:20:50|13246.28|13126.28|13242.79|13122.79|13246.31|13126.31|13242.79|13122.79|10
1643592060000|2022-01-31 01:21:00|13242.61|13122.61|13240.47|13120.47|13242.61|13122.61|13240.47|13120.47|10
1643592070000|2022-01-31 01:21:10|13240.55|13120.55|13240.65|13120.65|13241.72|13121.72|13240.55|13120.55|10
1643592080000|2022-01-31 01:21:20|13240.79|13120.79|13243.2|13123.2|13243.2|13123.2|13240.79|13120.79|10
1643592090000|2022-01-31 01:21:30|13244|13124|13246.33|13126.33|13246.33|13126.33|13244|13124|10
1643592100000|2022-01-31 01:21:40|13246.14|13126.14|13249.54|13129.54|13249.54|13129.54|13246.14|13126.14|10
1643592110000|2022-01-31 01:21:50|13249.39|13129.39|13249.55|13129.55|13250.09|13130.09|13249.39|13129.39|10
1643592120000|2022-01-31 01:22:00|13249.49|13129.49|13247.32|13127.32|13249.49|13129.49|13247.32|13127.32|10
1643592130000|2022-01-31 01:22:10|13247.47|13127.47|13245.36|13125.36|13247.47|13127.47|13245.36|13125.36|10
1643592140000|2022-01-31 01:22:20|13244.47|13124.47|13240.93|13120.93|13244.47|13124.47|13240.93|13120.93|10
1643592150000|2022-01-31 01:22:30|13240.69|13120.69|13240.36|13120.36|13240.69|13120.69|13239.6|13119.6|10
1643592160000|2022-01-31 01:22:40|13240.22|13120.22|13239.15|13119.15|13240.34|13120.34|13239.15|13119.15|9
1643592170000|2022-01-31 01:22:50|13238.84|13118.84|13237.72|13117.72|13239.04|13119.04|13237.34|13117.34|10
1643592180000|2022-01-31 01:23:00|13237.43|13117.43|13239.04|13119.04|13239.04|13119.04|13237.43|13117.43|9
1643592190000|2022-01-31 01:23:10|13239.35|13119.35|13239.83|13119.83|13240.4|13120.4|13239.35|13119.35|9
1643592200000|2022-01-31 01:23:20|13240.03|13120.03|13241.7|13121.7|13241.7|13121.7|13239.93|13119.93|8
1643592210000|2022-01-31 01:23:30|13241.73|13121.73|13241.91|13121.91|13242.84|13122.84|13241.73|13121.73|9
1643592220000|2022-01-31 01:23:40|13241.9|13121.9|13241.68|13121.68|13241.9|13121.9|13241.21|13121.21|10
1643592230000|2022-01-31 01:23:50|13241.35|13121.35|13240.52|13120.52|13241.55|13121.55|13240.52|13120.52|9
1643592240000|2022-01-31 01:24:00|13240.53|13120.53|13242.99|13122.99|13243.02|13123.02|13240.52|13120.52|10
1643592250000|2022-01-31 01:24:10|13243.04|13123.04|13243.3|13123.3|13243.49|13123.49|13242.77|13122.77|10
1643592260000|2022-01-31 01:24:20|13243.19|13123.19|13241.12|13121.12|13243.19|13123.19|13241.12|13121.12|9
1643592270000|2022-01-31 01:24:30|13241.29|13121.29|13241.07|13121.07|13241.68|13121.68|13241.04|13121.04|10
1643592280000|2022-01-31 01:24:40|13240.88|13120.88|13240.83|13120.83|13240.96|13120.96|13240.53|13120.53|10
1643592290000|2022-01-31 01:24:50|13240.61|13120.61|13239.85|13119.85|13240.61|13120.61|13239.77|13119.77|10
1643592300000|2022-01-31 01:25:00|13239.87|13119.87|13239.78|13119.78|13239.91|13119.91|13239.43|13119.43|10
1643592310000|2022-01-31 01:25:10|13239.58|13119.58|13240|13120|13240.05|13120.05|13239.54|13119.54|10
1643592320000|2022-01-31 01:25:20|13240.07|13120.07|13238.38|13118.38|13240.25|13120.25|13238.31|13118.31|9
1643592330000|2022-01-31 01:25:30|13238.41|13118.41|13237.11|13117.11|13238.41|13118.41|13237.06|13117.06|10
1643592340000|2022-01-31 01:25:40|13236.78|13116.78|13236.78|13116.78|13237.03|13117.03|13236.78|13116.78|10
1643592350000|2022-01-31 01:25:50|13236.69|13116.69|13235.93|13115.93|13236.8|13116.8|13235.58|13115.58|10
1643592360000|2022-01-31 01:26:00|13235.43|13115.43|13235.59|13115.59|13235.75|13115.75|13235.09|13115.09|10
1643592370000|2022-01-31 01:26:10|13236.09|13116.09|13236.54|13116.54|13236.87|13116.87|13236.09|13116.09|10
1643592380000|2022-01-31 01:26:20|13236.24|13116.24|13233.89|13113.89|13236.25|13116.25|13233.89|13113.89|10
1643592390000|2022-01-31 01:26:30|13233.31|13113.31|13232.13|13112.13|13233.31|13113.31|13231.98|13111.98|10
1643592400000|2022-01-31 01:26:40|13231.86|13111.86|13230.64|13110.64|13231.86|13111.86|13230.14|13110.14|10
1643592410000|2022-01-31 01:26:50|13230.76|13110.76|13227.96|13107.96|13230.84|13110.84|13227.96|13107.96|10
1643592420000|2022-01-31 01:27:00|13227.68|13107.68|13227.88|13107.88|13227.88|13107.88|13226.77|13106.77|10
1643592430000|2022-01-31 01:27:10|13227.54|13107.54|13229.88|13109.88|13229.88|13109.88|13227.37|13107.37|10
1643592440000|2022-01-31 01:27:20|13230.09|13110.09|13231.05|13111.05|13231.07|13111.07|13229.86|13109.86|10
1643592450000|2022-01-31 01:27:30|13231.07|13111.07|13232.47|13112.47|13232.51|13112.51|13231.07|13111.07|10
1643592460000|2022-01-31 01:27:40|13232.44|13112.44|13233.78|13113.78|13234.44|13114.44|13232.27|13112.27|10
1643592470000|2022-01-31 01:27:50|13234.1|13114.1|13234.98|13114.98|13234.98|13114.98|13234|13114|9
1643592480000|2022-01-31 01:28:00|13235.64|13115.64|13239.39|13119.39|13239.39|13119.39|13235.64|13115.64|10
1643592490000|2022-01-31 01:28:10|13239.74|13119.74|13240.78|13120.78|13240.88|13120.88|13239.74|13119.74|10
1643592500000|2022-01-31 01:28:20|13240.55|13120.55|13240.05|13120.05|13240.55|13120.55|13239.62|13119.62|9
1643592510000|2022-01-31 01:28:30|13240.55|13120.55|13244.02|13124.02|13244.02|13124.02|13240.55|13120.55|10
1643592520000|2022-01-31 01:28:40|13244.21|13124.21|13246.5|13126.5|13246.5|13126.5|13244.21|13124.21|10
1643592530000|2022-01-31 01:28:50|13246.51|13126.51|13250.29|13130.29|13250.32|13130.32|13246.51|13126.51|10
1643592540000|2022-01-31 01:29:00|13250.39|13130.39|13252.64|13132.64|13252.83|13132.83|13250.39|13130.39|10
1643592550000|2022-01-31 01:29:10|13252.84|13132.84|13254.64|13134.64|13254.64|13134.64|13252.84|13132.84|10
1643592560000|2022-01-31 01:29:20|13255.14|13135.14|13254.59|13134.59|13255.47|13135.47|13254.47|13134.47|10
1643592570000|2022-01-31 01:29:30|13254.46|13134.46|13255.05|13135.05|13255.15|13135.15|13254.46|13134.46|9
1643592580000|2022-01-31 01:29:40|13255.16|13135.16|13254.25|13134.25|13255.54|13135.54|13254.25|13134.25|9
1643592590000|2022-01-31 01:29:50|13254.1|13134.1|13256.2|13136.2|13256.24|13136.24|13253.97|13133.97|10
1643592600000|2022-01-31 01:30:00|13256.22|13136.22|13255.92|13135.92|13256.47|13136.47|13255.92|13135.92|10
1643592610000|2022-01-31 01:30:10|13256.38|13136.38|13256.94|13136.94|13256.94|13136.94|13255.62|13135.62|9
1643592620000|2022-01-31 01:30:20|13256.7|13136.7|13260.05|13140.05|13260.18|13140.18|13256.7|13136.7|10
1643592630000|2022-01-31 01:30:30|13260.1|13140.1|13260.26|13140.26|13260.35|13140.35|13259.87|13139.87|9
1643592640000|2022-01-31 01:30:40|13260.29|13140.29|13261.08|13141.08|13261.39|13141.39|13260.29|13140.29|9
1643592650000|2022-01-31 01:30:50|13261.38|13141.38|13262.42|13142.42|13262.42|13142.42|13261.16|13141.16|10
1643592660000|2022-01-31 01:31:00|13263.02|13143.02|13263.3|13143.3|13263.3|13143.3|13262.54|13142.54|8
1643592670000|2022-01-31 01:31:10|13263.94|13143.94|13263.21|13143.21|13264.1|13144.1|13262.96|13142.96|10
1643592680000|2022-01-31 01:31:20|13263.22|13143.22|13263.21|13143.21|13263.51|13143.51|13262.92|13142.92|9
1643592690000|2022-01-31 01:31:30|13263.53|13143.53|13263.71|13143.71|13263.98|13143.98|13263.53|13143.53|9
1643592700000|2022-01-31 01:31:40|13263.75|13143.75|13264.45|13144.45|13264.45|13144.45|13263.66|13143.66|10
1643592710000|2022-01-31 01:31:50|13264.64|13144.64|13265.93|13145.93|13266.11|13146.11|13264.34|13144.34|10
1643592720000|2022-01-31 01:32:00|13266.1|13146.1|13265.83|13145.83|13266.6|13146.6|13265.83|13145.83|10
1643592730000|2022-01-31 01:32:10|13265.94|13145.94|13265.77|13145.77|13266.15|13146.15|13265.77|13145.77|10
1643592740000|2022-01-31 01:32:20|13265.76|13145.76|13264.06|13144.06|13266.27|13146.27|13264.06|13144.06|10
1643592750000|2022-01-31 01:32:30|13263.94|13143.94|13265.03|13145.03|13265.3|13145.3|13263.94|13143.94|10
1643592760000|2022-01-31 01:32:40|13264.91|13144.91|13263.81|13143.81|13265.13|13145.13|13263.81|13143.81|9
1643592770000|2022-01-31 01:32:50|13263.68|13143.68|13262.69|13142.69|13263.68|13143.68|13262.69|13142.69|9
1643592780000|2022-01-31 01:33:00|13262.66|13142.66|13263.22|13143.22|13263.77|13143.77|13262.66|13142.66|10
1643592790000|2022-01-31 01:33:10|13263.33|13143.33|13263.57|13143.57|13263.8|13143.8|13263.33|13143.33|9
1643592800000|2022-01-31 01:33:20|13263.65|13143.65|13263.49|13143.49|13263.86|13143.86|13263.33|13143.33|8
1643592810000|2022-01-31 01:33:30|13263.74|13143.74|13263.39|13143.39|13263.74|13143.74|13263.34|13143.34|10
1643592820000|2022-01-31 01:33:40|13263.35|13143.35|13263.62|13143.62|13264.6|13144.6|13263.35|13143.35|10
1643592830000|2022-01-31 01:33:50|13263.64|13143.64|13262.87|13142.87|13263.76|13143.76|13262.87|13142.87|10
1643592840000|2022-01-31 01:34:00|13261.94|13141.94|13252.34|13132.34|13261.94|13141.94|13252.34|13132.34|10
1643592850000|2022-01-31 01:34:10|13249.82|13129.82|13246.38|13126.38|13249.82|13129.82|13245.59|13125.59|10
1643592860000|2022-01-31 01:34:20|13246.7|13126.7|13245.04|13125.04|13247.88|13127.88|13245.04|13125.04|10
1643592870000|2022-01-31 01:34:30|13245.05|13125.05|13245.83|13125.83|13245.83|13125.83|13244.82|13124.82|10
1643592880000|2022-01-31 01:34:40|13246.06|13126.06|13246.44|13126.44|13246.49|13126.49|13246.06|13126.06|8
1643592890000|2022-01-31 01:34:50|13246.46|13126.46|13247.99|13127.99|13248.15|13128.15|13246.46|13126.46|10
1643592900000|2022-01-31 01:35:00|13248.17|13128.17|13248.98|13128.98|13248.98|13128.98|13247.81|13127.81|10
1643592910000|2022-01-31 01:35:10|13249.13|13129.13|13250.09|13130.09|13250.09|13130.09|13249.06|13129.06|10
1643592920000|2022-01-31 01:35:20|13250.43|13130.43|13251.18|13131.18|13251.18|13131.18|13250.08|13130.08|10
1643592930000|2022-01-31 01:35:30|13251.6|13131.6|13253.82|13133.82|13253.82|13133.82|13251.55|13131.55|10
1643592940000|2022-01-31 01:35:40|13254|13134|13257.33|13137.33|13257.33|13137.33|13254|13134|10
1643592950000|2022-01-31 01:35:50|13257.44|13137.44|13260|13140|13260|13140|13257.44|13137.44|10
1643592960000|2022-01-31 01:36:00|13260.39|13140.39|13262.18|13142.18|13262.18|13142.18|13260.24|13140.24|10
1643592970000|2022-01-31 01:36:10|13262.21|13142.21|13264.18|13144.18|13264.45|13144.45|13262.05|13142.05|10
1643592980000|2022-01-31 01:36:20|13264.37|13144.37|13263.56|13143.56|13264.82|13144.82|13263.23|13143.23|10
1643592990000|2022-01-31 01:36:30|13264.15|13144.15|13266.05|13146.05|13266.05|13146.05|13264.15|13144.15|10
1643593000000|2022-01-31 01:36:40|13266.59|13146.59|13266.77|13146.77|13267.16|13147.16|13266.57|13146.57|10
1643593010000|2022-01-31 01:36:50|13266.8|13146.8|13266.61|13146.61|13266.85|13146.85|13266.13|13146.13|9
1643593020000|2022-01-31 01:37:00|13266.68|13146.68|13271.23|13151.23|13271.29|13151.29|13266.68|13146.68|10
1643593030000|2022-01-31 01:37:10|13271.39|13151.39|13274.99|13154.99|13274.99|13154.99|13271.39|13151.39|10
1643593040000|2022-01-31 01:37:20|13274.92|13154.92|13276.12|13156.12|13276.12|13156.12|13274.92|13154.92|10
1643593050000|2022-01-31 01:37:30|13275.96|13155.96|13275.39|13155.39|13276.23|13156.23|13275.31|13155.31|10
1643593060000|2022-01-31 01:37:40|13274.82|13154.82|13276.27|13156.27|13276.27|13156.27|13274.42|13154.42|10
1643593070000|2022-01-31 01:37:50|13276.26|13156.26|13277.77|13157.77|13277.92|13157.92|13276.26|13156.26|10
1643593080000|2022-01-31 01:38:00|13277.53|13157.53|13277.25|13157.25|13278.28|13158.28|13277.18|13157.18|10
1643593090000|2022-01-31 01:38:10|13277.14|13157.14|13277.08|13157.08|13277.43|13157.43|13277|13157|9
1643593100000|2022-01-31 01:38:20|13277.2|13157.2|13277.72|13157.72|13278.14|13158.14|13277.19|13157.19|10
1643593110000|2022-01-31 01:38:30|13277.59|13157.59|13276.35|13156.35|13277.59|13157.59|13276.2|13156.2|9
1643593120000|2022-01-31 01:38:40|13276.66|13156.66|13276.87|13156.87|13277.06|13157.06|13276.66|13156.66|9
1643593130000|2022-01-31 01:38:50|13277|13157|13276.72|13156.72|13277.48|13157.48|13276.72|13156.72|9
1643593140000|2022-01-31 01:39:00|13276.63|13156.63|13275.46|13155.46|13276.72|13156.72|13275.29|13155.29|10
1643593150000|2022-01-31 01:39:10|13275.63|13155.63|13276.84|13156.84|13276.84|13156.84|13275.1|13155.1|9
1643593160000|2022-01-31 01:39:20|13276.79|13156.79|13277.75|13157.75|13277.83|13157.83|13276.79|13156.79|10
1643593170000|2022-01-31 01:39:30|13277.45|13157.45|13276.85|13156.85|13277.52|13157.52|13276.85|13156.85|9
1643593180000|2022-01-31 01:39:40|13276.55|13156.55|13277.68|13157.68|13277.68|13157.68|13276.55|13156.55|10
1643593190000|2022-01-31 01:39:50|13277.63|13157.63|13277.39|13157.39|13277.76|13157.76|13277.09|13157.09|10
1643593200000|2022-01-31 01:40:00|13277.43|13157.43|13274.91|13154.91|13277.69|13157.69|13274.91|13154.91|10
1643593210000|2022-01-31 01:40:10|13274.17|13154.17|13268.77|13148.77|13274.17|13154.17|13268.77|13148.77|10
1643593220000|2022-01-31 01:40:20|13267.74|13147.74|13264.33|13144.33|13267.74|13147.74|13264.33|13144.33|10
1643593230000|2022-01-31 01:40:30|13263.95|13143.95|13259.24|13139.24|13263.95|13143.95|13259|13139|9
1643593240000|2022-01-31 01:40:40|13259.39|13139.39|13260.25|13140.25|13260.25|13140.25|13259.39|13139.39|10
1643593250000|2022-01-31 01:40:50|13259.88|13139.88|13259.67|13139.67|13259.88|13139.88|13259.2|13139.2|10
1643593260000|2022-01-31 01:41:00|13259.85|13139.85|13261.12|13141.12|13261.12|13141.12|13259.79|13139.79|9
1643593270000|2022-01-31 01:41:10|13261.47|13141.47|13261.71|13141.71|13262.51|13142.51|13261.24|13141.24|10
1643593280000|2022-01-31 01:41:20|13262.54|13142.54|13263.84|13143.84|13263.84|13143.84|13262.39|13142.39|10
1643593290000|2022-01-31 01:41:30|13263.76|13143.76|13263.43|13143.43|13263.76|13143.76|13262.78|13142.78|9
1643593300000|2022-01-31 01:41:40|13263.77|13143.77|13265.75|13145.75|13265.75|13145.75|13263.77|13143.77|10
1643593310000|2022-01-31 01:41:50|13266.07|13146.07|13267.23|13147.23|13267.23|13147.23|13266.07|13146.07|10
1643593320000|2022-01-31 01:42:00|13267.91|13147.91|13268.52|13148.52|13268.52|13148.52|13267.91|13147.91|9
1643593330000|2022-01-31 01:42:10|13268.82|13148.82|13270.68|13150.68|13270.68|13150.68|13268.82|13148.82|10
1643593340000|2022-01-31 01:42:20|13270.65|13150.65|13271.19|13151.19|13271.36|13151.36|13270.65|13150.65|10
1643593350000|2022-01-31 01:42:30|13270.9|13150.9|13268.71|13148.71|13270.9|13150.9|13268.71|13148.71|9
1643593360000|2022-01-31 01:42:40|13268.26|13148.26|13266.05|13146.05|13268.45|13148.45|13266.05|13146.05|10
1643593370000|2022-01-31 01:42:50|13265.64|13145.64|13264.14|13144.14|13265.64|13145.64|13264.13|13144.13|10
1643593380000|2022-01-31 01:43:00|13264.05|13144.05|13264.74|13144.74|13264.83|13144.83|13264.02|13144.02|9
1643593390000|2022-01-31 01:43:10|13264.79|13144.79|13264.26|13144.26|13265.47|13145.47|13264.14|13144.14|9
1643593400000|2022-01-31 01:43:20|13264.05|13144.05|13264.11|13144.11|13264.24|13144.24|13263.51|13143.51|10
1643593410000|2022-01-31 01:43:30|13264.17|13144.17|13265.29|13145.29|13265.29|13145.29|13264.17|13144.17|10
1643593420000|2022-01-31 01:43:40|13265.74|13145.74|13266.6|13146.6|13266.98|13146.98|13265.55|13145.55|9
1643593430000|2022-01-31 01:43:50|13266.56|13146.56|13265.81|13145.81|13266.74|13146.74|13265.81|13145.81|10
1643593440000|2022-01-31 01:44:00|13264.89|13144.89|13264.28|13144.28|13265.3|13145.3|13264.28|13144.28|10
1643593450000|2022-01-31 01:44:10|13263.93|13143.93|13263.07|13143.07|13264.13|13144.13|13262.85|13142.85|9
1643593460000|2022-01-31 01:44:20|13261.14|13141.14|13260.45|13140.45|13262.13|13142.13|13260.45|13140.45|10
1643593470000|2022-01-31 01:44:30|13259.23|13139.23|13260.33|13140.33|13260.43|13140.43|13259.23|13139.23|10
1643593480000|2022-01-31 01:44:40|13259.93|13139.93|13259.37|13139.37|13259.93|13139.93|13258.93|13138.93|10
1643593490000|2022-01-31 01:44:50|13259.04|13139.04|13258.78|13138.78|13259.76|13139.76|13258.78|13138.78|9
1643593500000|2022-01-31 01:45:00|13258.69|13138.69|13255.84|13135.84|13258.72|13138.72|13255.84|13135.84|10
1643593510000|2022-01-31 01:45:10|13255.59|13135.59|13257.15|13137.15|13257.15|13137.15|13255.4|13135.4|9
1643593520000|2022-01-31 01:45:20|13256.87|13136.87|13257.09|13137.09|13257.26|13137.26|13256.03|13136.03|10
1643593530000|2022-01-31 01:45:30|13257.2|13137.2|13256.61|13136.61|13257.2|13137.2|13255.77|13135.77|10
1643593540000|2022-01-31 01:45:40|13256.34|13136.34|13255.81|13135.81|13256.68|13136.68|13255.81|13135.81|9
1643593550000|2022-01-31 01:45:50|13255.91|13135.91|13255.32|13135.32|13256.07|13136.07|13255.32|13135.32|10
1643593560000|2022-01-31 01:46:00|13255.33|13135.33|13255.72|13135.72|13255.72|13135.72|13254.69|13134.69|10
1643593570000|2022-01-31 01:46:10|13255.43|13135.43|13255.72|13135.72|13255.82|13135.82|13255.43|13135.43|8
1643593580000|2022-01-31 01:46:20|13255.5|13135.5|13254.3|13134.3|13255.5|13135.5|13254.07|13134.07|10
1643593590000|2022-01-31 01:46:30|13254.58|13134.58|13254.27|13134.27|13254.84|13134.84|13254.06|13134.06|10
1643593600000|2022-01-31 01:46:40|13254.48|13134.48|13255.54|13135.54|13255.8|13135.8|13254.48|13134.48|10
1643593610000|2022-01-31 01:46:50|13255.5|13135.5|13254.43|13134.43|13255.54|13135.54|13254.33|13134.33|10
1643593620000|2022-01-31 01:47:00|13254.71|13134.71|13253.63|13133.63|13254.71|13134.71|13253.63|13133.63|10
1643593630000|2022-01-31 01:47:10|13253.75|13133.75|13253.01|13133.01|13253.75|13133.75|13252.77|13132.77|10
1643593640000|2022-01-31 01:47:20|13252.54|13132.54|13252.12|13132.12|13252.87|13132.87|13251.84|13131.84|10
1643593650000|2022-01-31 01:47:30|13252.19|13132.19|13252.02|13132.02|13252.44|13132.44|13251.88|13131.88|10
1643593660000|2022-01-31 01:47:40|13251.65|13131.65|13254.03|13134.03|13254.03|13134.03|13251.42|13131.42|10
1643593670000|2022-01-31 01:47:50|13254.55|13134.55|13256.72|13136.72|13257.03|13137.03|13254.55|13134.55|10
1643593680000|2022-01-31 01:48:00|13256.86|13136.86|13257.06|13137.06|13257.06|13137.06|13256.69|13136.69|10
1643593690000|2022-01-31 01:48:10|13257.21|13137.21|13258.15|13138.15|13258.15|13138.15|13257.21|13137.21|9
1643593700000|2022-01-31 01:48:20|13258.33|13138.33|13259.53|13139.53|13259.62|13139.62|13258.33|13138.33|10
1643593710000|2022-01-31 01:48:30|13259.41|13139.41|13260|13140|13260.37|13140.37|13259.41|13139.41|10
1643593720000|2022-01-31 01:48:40|13260.21|13140.21|13259.52|13139.52|13260.21|13140.21|13259.46|13139.46|9
1643593730000|2022-01-31 01:48:50|13259.44|13139.44|13259.63|13139.63|13259.89|13139.89|13259.42|13139.42|8
1643593740000|2022-01-31 01:49:00|13259.86|13139.86|13262.22|13142.22|13262.22|13142.22|13259.66|13139.66|10
1643593750000|2022-01-31 01:49:10|13262.73|13142.73|13262.65|13142.65|13262.99|13142.99|13262.01|13142.01|9
1643593760000|2022-01-31 01:49:20|13262.81|13142.81|13263.83|13143.83|13263.83|13143.83|13262.79|13142.79|9
1643593770000|2022-01-31 01:49:30|13263.89|13143.89|13265.02|13145.02|13265.06|13145.06|13263.89|13143.89|10
1643593780000|2022-01-31 01:49:40|13265.18|13145.18|13266.13|13146.13|13266.13|13146.13|13265.18|13145.18|10
1643593790000|2022-01-31 01:49:50|13266.04|13146.04|13266.31|13146.31|13266.31|13146.31|13265.97|13145.97|10
1643593800000|2022-01-31 01:50:00|13266.35|13146.35|13267.18|13147.18|13267.22|13147.22|13266.26|13146.26|10
1643593810000|2022-01-31 01:50:10|13267.58|13147.58|13267.98|13147.98|13268.02|13148.02|13267.4|13147.4|10
1643593820000|2022-01-31 01:50:20|13268.09|13148.09|13269.62|13149.62|13269.62|13149.62|13268.09|13148.09|9
1643593830000|2022-01-31 01:50:30|13269.44|13149.44|13268.01|13148.01|13269.44|13149.44|13268.01|13148.01|9
1643593840000|2022-01-31 01:50:40|13268.1|13148.1|13268.17|13148.17|13268.32|13148.32|13268.1|13148.1|10
1643593850000|2022-01-31 01:50:50|13268.13|13148.13|13265.39|13145.39|13268.13|13148.13|13265.39|13145.39|10
1643593860000|2022-01-31 01:51:00|13265.43|13145.43|13264.7|13144.7|13266.02|13146.02|13264.63|13144.63|10
1643593870000|2022-01-31 01:51:10|13264.64|13144.64|13264.84|13144.84|13265.05|13145.05|13264.46|13144.46|10
1643593880000|2022-01-31 01:51:20|13264.59|13144.59|13264.57|13144.57|13265.03|13145.03|13264.45|13144.45|9
1643593890000|2022-01-31 01:51:30|13264.62|13144.62|13263.93|13143.93|13264.87|13144.87|13263.93|13143.93|10
1643593900000|2022-01-31 01:51:40|13264.28|13144.28|13264.76|13144.76|13265.17|13145.17|13264.17|13144.17|10
1643593910000|2022-01-31 01:51:50|13264.8|13144.8|13265.45|13145.45|13265.45|13145.45|13264.78|13144.78|10
1643593920000|2022-01-31 01:52:00|13265.77|13145.77|13266.23|13146.23|13266.23|13146.23|13265.71|13145.71|10
1643593930000|2022-01-31 01:52:10|13266.06|13146.06|13266.88|13146.88|13266.88|13146.88|13266.05|13146.05|10
1643593940000|2022-01-31 01:52:20|13267.19|13147.19|13266.95|13146.95|13267.19|13147.19|13266.85|13146.85|9
1643593950000|2022-01-31 01:52:30|13267.09|13147.09|13266.64|13146.64|13267.09|13147.09|13266.43|13146.43|10
1643593960000|2022-01-31 01:52:40|13266.37|13146.37|13265.85|13145.85|13266.37|13146.37|13265.15|13145.15|10
1643593970000|2022-01-31 01:52:50|13265.86|13145.86|13265.03|13145.03|13265.91|13145.91|13265.03|13145.03|10
1643593980000|2022-01-31 01:53:00|13264.82|13144.82|13253.91|13133.91|13265.23|13145.23|13253.91|13133.91|10
1643593990000|2022-01-31 01:53:10|13253.35|13133.35|13246.56|13126.56|13253.35|13133.35|13246.56|13126.56|10
1643594000000|2022-01-31 01:53:20|13246.13|13126.13|13240.01|13120.01|13246.13|13126.13|13240.01|13120.01|10
1643594010000|2022-01-31 01:53:30|13240.02|13120.02|13237.35|13117.35|13240.02|13120.02|13237.13|13117.13|10
1643594020000|2022-01-31 01:53:40|13236.67|13116.67|13232.94|13112.94|13236.67|13116.67|13232.94|13112.94|10
1643594030000|2022-01-31 01:53:50|13232.71|13112.71|13230.53|13110.53|13232.71|13112.71|13230.53|13110.53|10
1643594040000|2022-01-31 01:54:00|13230.27|13110.27|13228.92|13108.92|13230.27|13110.27|13228.92|13108.92|10
1643594050000|2022-01-31 01:54:10|13229.08|13109.08|13228.79|13108.79|13229.13|13109.13|13227.54|13107.54|10
1643594060000|2022-01-31 01:54:20|13228.66|13108.66|13221.51|13101.51|13228.66|13108.66|13221.51|13101.51|10
1643594070000|2022-01-31 01:54:30|13220.77|13100.77|13218.54|13098.54|13220.77|13100.77|13218.01|13098.01|10
1643594080000|2022-01-31 01:54:40|13217.37|13097.37|13213.31|13093.31|13217.66|13097.66|13213.31|13093.31|10
1643594090000|2022-01-31 01:54:50|13213.17|13093.17|13210.11|13090.11|13213.17|13093.17|13209.65|13089.65|10
1643594100000|2022-01-31 01:55:00|13210.48|13090.48|13212.94|13092.94|13212.94|13092.94|13210.25|13090.25|10
1643594110000|2022-01-31 01:55:10|13213.07|13093.07|13214.97|13094.97|13214.97|13094.97|13213.07|13093.07|9
1643594120000|2022-01-31 01:55:20|13215.26|13095.26|13217.22|13097.22|13217.22|13097.22|13215.26|13095.26|10
1643594130000|2022-01-31 01:55:30|13217.28|13097.28|13221.88|13101.88|13222.22|13102.22|13217.28|13097.28|10
1643594140000|2022-01-31 01:55:40|13221.91|13101.91|13219.18|13099.18|13221.91|13101.91|13219.18|13099.18|10
1643594150000|2022-01-31 01:55:50|13218.71|13098.71|13217.63|13097.63|13218.71|13098.71|13217.63|13097.63|9
1643594160000|2022-01-31 01:56:00|13217.61|13097.61|13218.18|13098.18|13218.18|13098.18|13217.01|13097.01|10
1643594170000|2022-01-31 01:56:10|13218.49|13098.49|13219.12|13099.12|13219.45|13099.45|13218.35|13098.35|10
1643594180000|2022-01-31 01:56:20|13218.81|13098.81|13217.9|13097.9|13218.81|13098.81|13217.8|13097.8|10
1643594190000|2022-01-31 01:56:30|13217.86|13097.86|13216.98|13096.98|13217.86|13097.86|13216.92|13096.92|10
1643594200000|2022-01-31 01:56:40|13216.84|13096.84|13215.83|13095.83|13216.84|13096.84|13215.82|13095.82|10
1643594210000|2022-01-31 01:56:50|13215.8|13095.8|13209.63|13089.63|13215.94|13095.94|13209.63|13089.63|10
1643594220000|2022-01-31 01:57:00|13208.96|13088.96|13207.35|13087.35|13208.96|13088.96|13207.35|13087.35|10
1643594230000|2022-01-31 01:57:10|13207.03|13087.03|13202.56|13082.56|13207.03|13087.03|13202.5|13082.5|10
1643594240000|2022-01-31 01:57:20|13201.94|13081.94|13200.82|13080.82|13202.7|13082.7|13200.82|13080.82|10
1643594250000|2022-01-31 01:57:30|13201|13081|13204.18|13084.18|13204.18|13084.18|13201|13081|10
1643594260000|2022-01-31 01:57:40|13204.77|13084.77|13205.37|13085.37|13205.63|13085.63|13204.77|13084.77|10
1643594270000|2022-01-31 01:57:50|13205.19|13085.19|13205.61|13085.61|13205.96|13085.96|13205.19|13085.19|10
1643594280000|2022-01-31 01:58:00|13205.35|13085.35|13205.65|13085.65|13205.7|13085.7|13205.35|13085.35|10
1643594290000|2022-01-31 01:58:10|13205.73|13085.73|13206.82|13086.82|13206.9|13086.9|13205.73|13085.73|10
1643594300000|2022-01-31 01:58:20|13206.83|13086.83|13206.46|13086.46|13206.83|13086.83|13206.06|13086.06|9
1643594310000|2022-01-31 01:58:30|13206.42|13086.42|13206.62|13086.62|13206.73|13086.73|13206.42|13086.42|9
1643594320000|2022-01-31 01:58:40|13206.61|13086.61|13205.34|13085.34|13206.67|13086.67|13205.34|13085.34|9
1643594330000|2022-01-31 01:58:50|13205.41|13085.41|13204.24|13084.24|13205.41|13085.41|13204.24|13084.24|9
1643594340000|2022-01-31 01:59:00|13204.22|13084.22|13203.5|13083.5|13204.35|13084.35|13203.5|13083.5|10
1643594350000|2022-01-31 01:59:10|13203.47|13083.47|13202.26|13082.26|13203.47|13083.47|13202.26|13082.26|10
1643594360000|2022-01-31 01:59:20|13202.44|13082.44|13201.9|13081.9|13202.44|13082.44|13201.87|13081.87|9
1643594370000|2022-01-31 01:59:30|13201.26|13081.26|13202.65|13082.65|13202.71|13082.71|13201.26|13081.26|10
1643594380000|2022-01-31 01:59:40|13202.56|13082.56|13201.64|13081.64|13202.56|13082.56|13201.64|13081.64|10
1643594390000|2022-01-31 01:59:50|13201.5|13081.5|13200.92|13080.92|13201.79|13081.79|13200.87|13080.87|9
1643594400000|2022-01-31 02:00:00|13201.09|13081.09|13198.35|13078.35|13201.09|13081.09|13198.15|13078.15|10
1643594410000|2022-01-31 02:00:10|13198.33|13078.33|13197.02|13077.02|13198.79|13078.79|13197.02|13077.02|10
1643594420000|2022-01-31 02:00:20|13197.28|13077.28|13194.11|13074.11|13197.61|13077.61|13194.11|13074.11|10
1643594430000|2022-01-31 02:00:30|13194.13|13074.13|13191.51|13071.51|13194.13|13074.13|13191.51|13071.51|10
1643594440000|2022-01-31 02:00:40|13192.08|13072.08|13190.55|13070.55|13192.08|13072.08|13190.55|13070.55|9
1643594450000|2022-01-31 02:00:50|13189.95|13069.95|13190.02|13070.02|13190.26|13070.26|13189.62|13069.62|10
1643594460000|2022-01-31 02:01:00|13189.65|13069.65|13182.76|13062.76|13189.65|13069.65|13182.76|13062.76|10
1643594470000|2022-01-31 02:01:10|13182.01|13062.01|13148.32|13028.32|13182.01|13062.01|13148.32|13028.32|10
1643594480000|2022-01-31 02:01:20|13145.3|13025.3|13140.61|13020.61|13145.3|13025.3|13140.61|13020.61|10
1643594490000|2022-01-31 02:01:30|13139.38|13019.38|13139.03|13019.03|13139.38|13019.38|13136.7|13016.7|10
1643594500000|2022-01-31 02:01:40|13136.96|13016.96|13128.8|13008.8|13138.19|13018.19|13128.8|13008.8|10
1643594510000|2022-01-31 02:01:50|13128.71|13008.71|13122.61|13002.61|13128.71|13008.71|13122.61|13002.61|10
1643594520000|2022-01-31 02:02:00|13122.04|13002.04|13118.72|12998.72|13122.68|13002.68|13118.07|12998.07|9
1643594530000|2022-01-31 02:02:10|13118.6|12998.6|13101.28|12981.28|13118.6|12998.6|13101.28|12981.28|10
1643594540000|2022-01-31 02:02:20|13096.35|12976.35|13093.24|12973.24|13096.35|12976.35|13092.19|12972.19|10
1643594550000|2022-01-31 02:02:30|13092.49|12972.49|13096.33|12976.33|13096.65|12976.65|13090.67|12970.67|10
1643594560000|2022-01-31 02:02:40|13096.25|12976.25|13099.1|12979.1|13099.41|12979.41|13095.91|12975.91|10
1643594570000|2022-01-31 02:02:50|13098.86|12978.86|13101.6|12981.6|13102.49|12982.49|13098.86|12978.86|10
1643594580000|2022-01-31 02:03:00|13101.58|12981.58|13109|12989|13109.31|12989.31|13101.58|12981.58|10
1643594590000|2022-01-31 02:03:10|13108.54|12988.54|13109.12|12989.12|13109.12|12989.12|13107.61|12987.61|10
1643594600000|2022-01-31 02:03:20|13109.35|12989.35|13109.72|12989.72|13110.3|12990.3|13108.22|12988.22|10
1643594610000|2022-01-31 02:03:30|13109.93|12989.93|13110.86|12990.86|13110.86|12990.86|13109.07|12989.07|10
1643594620000|2022-01-31 02:03:40|13111.21|12991.21|13109.4|12989.4|13111.47|12991.47|13109.4|12989.4|10
1643594630000|2022-01-31 02:03:50|13110.32|12990.32|13110.38|12990.38|13110.45|12990.45|13109.7|12989.7|10
1643594640000|2022-01-31 02:04:00|13109.75|12989.75|13108.86|12988.86|13109.75|12989.75|13108.62|12988.62|10
1643594650000|2022-01-31 02:04:10|13109.13|12989.13|13109.57|12989.57|13109.6|12989.6|13108.74|12988.74|10
1643594660000|2022-01-31 02:04:20|13109.17|12989.17|13108.5|12988.5|13109.71|12989.71|13108.5|12988.5|9
1643594670000|2022-01-31 02:04:30|13108.77|12988.77|13109.88|12989.88|13109.88|12989.88|13108.5|12988.5|10
1643594680000|2022-01-31 02:04:40|13109.84|12989.84|13110.31|12990.31|13111.21|12991.21|13109.84|12989.84|10
1643594690000|2022-01-31 02:04:50|13110.3|12990.3|13108.34|12988.34|13110.3|12990.3|13108.34|12988.34|10
1643594700000|2022-01-31 02:05:00|13108.67|12988.67|13111.59|12991.59|13111.59|12991.59|13108.67|12988.67|10
1643594710000|2022-01-31 02:05:10|13111.33|12991.33|13111.6|12991.6|13112.21|12992.21|13110.7|12990.7|10
1643594720000|2022-01-31 02:05:20|13111.19|12991.19|13113.05|12993.05|13113.05|12993.05|13110.87|12990.87|10
1643594730000|2022-01-31 02:05:30|13113.56|12993.56|13113.73|12993.73|13113.78|12993.78|13113.08|12993.08|10
1643594740000|2022-01-31 02:05:40|13113.77|12993.77|13112.4|12992.4|13113.82|12993.82|13112.36|12992.36|10
1643594750000|2022-01-31 02:05:50|13111.83|12991.83|13111.24|12991.24|13111.83|12991.83|13110.83|12990.83|10
1643594760000|2022-01-31 02:06:00|13111.34|12991.34|13112.11|12992.11|13112.2|12992.2|13111.34|12991.34|10
1643594770000|2022-01-31 02:06:10|13111.66|12991.66|13111.02|12991.02|13111.66|12991.66|13110.82|12990.82|10
1643594780000|2022-01-31 02:06:20|13110.58|12990.58|13107|12987|13110.64|12990.64|13107|12987|10
1643594790000|2022-01-31 02:06:30|13107.27|12987.27|13106.64|12986.64|13107.27|12987.27|13106.14|12986.14|9
1643594800000|2022-01-31 02:06:40|13107.27|12987.27|13108.65|12988.65|13108.65|12988.65|13105.9|12985.9|10
1643594810000|2022-01-31 02:06:50|13109.19|12989.19|13110.43|12990.43|13110.97|12990.97|13109.19|12989.19|10
1643594820000|2022-01-31 02:07:00|13110.05|12990.05|13112.78|12992.78|13112.78|12992.78|13110.05|12990.05|10
1643594830000|2022-01-31 02:07:10|13113.04|12993.04|13116.83|12996.83|13116.94|12996.94|13113.04|12993.04|10
1643594840000|2022-01-31 02:07:20|13117.82|12997.82|13118.47|12998.47|13118.47|12998.47|13117.53|12997.53|9
1643594850000|2022-01-31 02:07:30|13118.34|12998.34|13122.03|13002.03|13122.03|13002.03|13118.34|12998.34|10
1643594860000|2022-01-31 02:07:40|13122.65|13002.65|13133.48|13013.48|13133.48|13013.48|13122.65|13002.65|10
1643594870000|2022-01-31 02:07:50|13135.47|13015.47|13137.38|13017.38|13137.38|13017.38|13135.47|13015.47|10
1643594880000|2022-01-31 02:08:00|13137.59|13017.59|13137.22|13017.22|13138.64|13018.64|13136.84|13016.84|10
1643594890000|2022-01-31 02:08:10|13137.07|13017.07|13134.98|13014.98|13138.43|13018.43|13134.98|13014.98|10
1643594900000|2022-01-31 02:08:20|13134.52|13014.52|13133.08|13013.08|13134.52|13014.52|13132.23|13012.23|10
1643594910000|2022-01-31 02:08:30|13133.06|13013.06|13131.13|13011.13|13133.06|13013.06|13131.07|13011.07|9
1643594920000|2022-01-31 02:08:40|13131|13011|13130.57|13010.57|13131.82|13011.82|13130.57|13010.57|10
1643594930000|2022-01-31 02:08:50|13129.35|13009.35|13129.11|13009.11|13129.6|13009.6|13128.93|13008.93|9
1643594940000|2022-01-31 02:09:00|13129.03|13009.03|13130.1|13010.1|13130.1|13010.1|13129.03|13009.03|9
1643594950000|2022-01-31 02:09:10|13130.68|13010.68|13131.11|13011.11|13131.64|13011.64|13130.68|13010.68|10
1643594960000|2022-01-31 02:09:20|13131.03|13011.03|13132.11|13012.11|13132.11|13012.11|13130.85|13010.85|10
1643594970000|2022-01-31 02:09:30|13132.56|13012.56|13131.54|13011.54|13132.59|13012.59|13131.54|13011.54|10
1643594980000|2022-01-31 02:09:40|13130.92|13010.92|13129.86|13009.86|13131.49|13011.49|13129.44|13009.44|10
1643594990000|2022-01-31 02:09:50|13129.7|13009.7|13131.36|13011.36|13131.67|13011.67|13129.6|13009.6|9
1643595000000|2022-01-31 02:10:00|13131.67|13011.67|13131.98|13011.98|13131.98|13011.98|13131.29|13011.29|10
1643595010000|2022-01-31 02:10:10|13132.27|13012.27|13131.88|13011.88|13132.62|13012.62|13131.67|13011.67|10
1643595020000|2022-01-31 02:10:20|13131.87|13011.87|13131.84|13011.84|13131.87|13011.87|13131.28|13011.28|10
1643595030000|2022-01-31 02:10:30|13131.56|13011.56|13135.52|13015.52|13135.52|13015.52|13131.55|13011.55|10
1643595040000|2022-01-31 02:10:40|13136.94|13016.94|13138.56|13018.56|13138.56|13018.56|13136.94|13016.94|10
1643595050000|2022-01-31 02:10:50|13138.88|13018.88|13140.39|13020.39|13140.39|13020.39|13138.88|13018.88|9
1643595060000|2022-01-31 02:11:00|13140.5|13020.5|13141.35|13021.35|13141.44|13021.44|13140.5|13020.5|8
1643595070000|2022-01-31 02:11:10|13141.58|13021.58|13143.71|13023.71|13143.71|13023.71|13141.58|13021.58|10
1643595080000|2022-01-31 02:11:20|13143.92|13023.92|13144.92|13024.92|13144.92|13024.92|13143.38|13023.38|10
1643595090000|2022-01-31 02:11:30|13145.06|13025.06|13145.07|13025.07|13145.48|13025.48|13144.64|13024.64|10
1643595100000|2022-01-31 02:11:40|13145.18|13025.18|13147.35|13027.35|13147.71|13027.71|13145.18|13025.18|10
1643595110000|2022-01-31 02:11:50|13147.7|13027.7|13149.97|13029.97|13149.97|13029.97|13147.7|13027.7|9
1643595120000|2022-01-31 02:12:00|13150.71|13030.71|13151.72|13031.72|13151.76|13031.76|13150.71|13030.71|10
1643595130000|2022-01-31 02:12:10|13152.29|13032.29|13154.49|13034.49|13154.49|13034.49|13152.29|13032.29|8
1643595140000|2022-01-31 02:12:20|13154.79|13034.79|13158.8|13038.8|13158.8|13038.8|13154.79|13034.79|10
1643595150000|2022-01-31 02:12:30|13159.95|13039.95|13166.57|13046.57|13167.25|13047.25|13159.95|13039.95|10
1643595160000|2022-01-31 02:12:40|13168.17|13048.17|13168.96|13048.96|13169.54|13049.54|13168.13|13048.13|10
1643595170000|2022-01-31 02:12:50|13171.42|13051.42|13171.08|13051.08|13171.74|13051.74|13170.51|13050.51|10
1643595180000|2022-01-31 02:13:00|13170.83|13050.83|13171.04|13051.04|13171.62|13051.62|13170.83|13050.83|10
1643595190000|2022-01-31 02:13:10|13171.08|13051.08|13172.53|13052.53|13172.53|13052.53|13170.96|13050.96|10
1643595200000|2022-01-31 02:13:20|13173.24|13053.24|13174.17|13054.17|13174.46|13054.46|13173.24|13053.24|10
1643595210000|2022-01-31 02:13:30|13174.03|13054.03|13178.36|13058.36|13178.97|13058.97|13173.83|13053.83|9
1643595220000|2022-01-31 02:13:40|13178.56|13058.56|13186.55|13066.55|13186.55|13066.55|13178.56|13058.56|10
1643595230000|2022-01-31 02:13:50|13186.97|13066.97|13189|13069|13189|13069|13186.97|13066.97|10
1643595240000|2022-01-31 02:14:00|13189.08|13069.08|13189.55|13069.55|13189.55|13069.55|13188.99|13068.99|10
1643595250000|2022-01-31 02:14:10|13189.68|13069.68|13189.65|13069.65|13189.74|13069.74|13189.23|13069.23|10
1643595260000|2022-01-31 02:14:20|13189.53|13069.53|13189.63|13069.63|13189.9|13069.9|13189.53|13069.53|9
1643595270000|2022-01-31 02:14:30|13189.78|13069.78|13190.76|13070.76|13190.83|13070.83|13189.78|13069.78|10
1643595280000|2022-01-31 02:14:40|13190.46|13070.46|13192.31|13072.31|13192.31|13072.31|13190.46|13070.46|10
1643595290000|2022-01-31 02:14:50|13192.37|13072.37|13197.16|13077.16|13197.16|13077.16|13192.37|13072.37|9
1643595300000|2022-01-31 02:15:00|13197.17|13077.17|13196.25|13076.25|13197.24|13077.24|13196.25|13076.25|9
1643595310000|2022-01-31 02:15:10|13196.28|13076.28|13193.12|13073.12|13196.43|13076.43|13193.09|13073.09|9
1643595320000|2022-01-31 02:15:20|13192.07|13072.07|13188.71|13068.71|13192.07|13072.07|13188.65|13068.65|10
1643595330000|2022-01-31 02:15:30|13188.84|13068.84|13191.52|13071.52|13191.66|13071.66|13188.67|13068.67|10
1643595340000|2022-01-31 02:15:40|13192.52|13072.52|13192.38|13072.38|13193.19|13073.19|13192.38|13072.38|10
1643595350000|2022-01-31 02:15:50|13192.28|13072.28|13192.16|13072.16|13192.4|13072.4|13191.96|13071.96|7
1643595360000|2022-01-31 02:16:00|13191.9|13071.9|13193.28|13073.28|13193.28|13073.28|13191.46|13071.46|10
1643595370000|2022-01-31 02:16:10|13193.83|13073.83|13194.85|13074.85|13194.85|13074.85|13193.83|13073.83|9
1643595380000|2022-01-31 02:16:20|13195.06|13075.06|13198.2|13078.2|13198.2|13078.2|13195.06|13075.06|10
1643595390000|2022-01-31 02:16:30|13198.51|13078.51|13197.23|13077.23|13199.85|13079.85|13197.23|13077.23|9
1643595400000|2022-01-31 02:16:40|13196.83|13076.83|13195.44|13075.44|13196.83|13076.83|13195.23|13075.23|10
1643595410000|2022-01-31 02:16:50|13195.21|13075.21|13193.84|13073.84|13195.62|13075.62|13193.75|13073.75|9
1643595420000|2022-01-31 02:17:00|13193.8|13073.8|13191.73|13071.73|13194.21|13074.21|13191.73|13071.73|10
1643595430000|2022-01-31 02:17:10|13191.85|13071.85|13193.36|13073.36|13193.53|13073.53|13191.6|13071.6|10
1643595440000|2022-01-31 02:17:20|13193.56|13073.56|13193.05|13073.05|13193.67|13073.67|13192.47|13072.47|10
1643595450000|2022-01-31 02:17:30|13192.74|13072.74|13193.68|13073.68|13193.73|13073.73|13192.74|13072.74|10
1643595460000|2022-01-31 02:17:40|13193.7|13073.7|13198.15|13078.15|13198.15|13078.15|13193.65|13073.65|10
1643595470000|2022-01-31 02:17:50|13199.12|13079.12|13200.74|13080.74|13200.92|13080.92|13199.12|13079.12|10
1643595480000|2022-01-31 02:18:00|13200.78|13080.78|13199.04|13079.04|13200.78|13080.78|13198.51|13078.51|10
1643595490000|2022-01-31 02:18:10|13198.98|13078.98|13196.87|13076.87|13198.98|13078.98|13196.87|13076.87|9
1643595500000|2022-01-31 02:18:20|13196.93|13076.93|13196.91|13076.91|13196.97|13076.97|13196.28|13076.28|9
1643595510000|2022-01-31 02:18:30|13197.07|13077.07|13196.76|13076.76|13197.19|13077.19|13196.66|13076.66|9
1643595520000|2022-01-31 02:18:40|13196.63|13076.63|13195.77|13075.77|13196.93|13076.93|13195.77|13075.77|9
1643595530000|2022-01-31 02:18:50|13195.52|13075.52|13196.64|13076.64|13196.64|13076.64|13195.52|13075.52|10
1643595540000|2022-01-31 02:19:00|13196.58|13076.58|13194.63|13074.63|13196.58|13076.58|13194.63|13074.63|10
1643595550000|2022-01-31 02:19:10|13194.73|13074.73|13195.63|13075.63|13195.63|13075.63|13194.64|13074.64|9
1643595560000|2022-01-31 02:19:20|13195.55|13075.55|13198.02|13078.02|13198.13|13078.13|13195.55|13075.55|9
1643595570000|2022-01-31 02:19:30|13198.08|13078.08|13198.83|13078.83|13198.83|13078.83|13197.99|13077.99|10
1643595580000|2022-01-31 02:19:40|13198.77|13078.77|13198.83|13078.83|13199.2|13079.2|13198.67|13078.67|10
1643595590000|2022-01-31 02:19:50|13198.96|13078.96|13198.75|13078.75|13198.99|13078.99|13198.39|13078.39|10
1643595600000|2022-01-31 02:20:00|13199.81|13079.81|13198.33|13078.33|13199.81|13079.81|13198.33|13078.33|9
1643595610000|2022-01-31 02:20:10|13198.3|13078.3|13198.47|13078.47|13198.53|13078.53|13198|13078|10
1643595620000|2022-01-31 02:20:20|13198.53|13078.53|13199.28|13079.28|13199.28|13079.28|13198.53|13078.53|8
1643595630000|2022-01-31 02:20:30|13199.45|13079.45|13199.53|13079.53|13199.61|13079.61|13198.65|13078.65|10
1643595640000|2022-01-31 02:20:40|13199.94|13079.94|13202.03|13082.03|13202.67|13082.67|13199.94|13079.94|10
1643595650000|2022-01-31 02:20:50|13202.02|13082.02|13201.26|13081.26|13202.23|13082.23|13201.12|13081.12|10
1643595660000|2022-01-31 02:21:00|13201.98|13081.98|13202.96|13082.96|13202.96|13082.96|13201.98|13081.98|10
1643595670000|2022-01-31 02:21:10|13203.51|13083.51|13204.73|13084.73|13204.73|13084.73|13203.51|13083.51|10
1643595680000|2022-01-31 02:21:20|13205.11|13085.11|13204.85|13084.85|13205.18|13085.18|13204.65|13084.65|10
1643595690000|2022-01-31 02:21:30|13204.98|13084.98|13206.2|13086.2|13206.2|13086.2|13204.98|13084.98|9
1643595700000|2022-01-31 02:21:40|13206.07|13086.07|13206.47|13086.47|13207.08|13087.08|13206.07|13086.07|10
1643595710000|2022-01-31 02:21:50|13206.23|13086.23|13206.35|13086.35|13206.98|13086.98|13206.19|13086.19|10
1643595720000|2022-01-31 02:22:00|13205.95|13085.95|13206.17|13086.17|13206.3|13086.3|13205.92|13085.92|9
1643595730000|2022-01-31 02:22:10|13206.15|13086.15|13207.53|13087.53|13207.57|13087.57|13206.15|13086.15|10
1643595740000|2022-01-31 02:22:20|13207.36|13087.36|13209.22|13089.22|13209.22|13089.22|13207.36|13087.36|10
1643595750000|2022-01-31 02:22:30|13209.79|13089.79|13210.4|13090.4|13210.49|13090.49|13209.77|13089.77|10
1643595760000|2022-01-31 02:22:40|13210.44|13090.44|13210.19|13090.19|13210.75|13090.75|13210.19|13090.19|10
1643595770000|2022-01-31 02:22:50|13209.96|13089.96|13211.47|13091.47|13211.47|13091.47|13209.96|13089.96|10
1643595780000|2022-01-31 02:23:00|13211.68|13091.68|13212.98|13092.98|13212.98|13092.98|13211.68|13091.68|10
1643595790000|2022-01-31 02:23:10|13213.01|13093.01|13216.47|13096.47|13216.47|13096.47|13213.01|13093.01|9
1643595800000|2022-01-31 02:23:20|13216.03|13096.03|13219.55|13099.55|13219.55|13099.55|13216.03|13096.03|10
1643595810000|2022-01-31 02:23:30|13221.1|13101.1|13223.12|13103.12|13223.14|13103.14|13221.1|13101.1|10
1643595820000|2022-01-31 02:23:40|13223.87|13103.87|13224.62|13104.62|13224.62|13104.62|13223.87|13103.87|9
1643595830000|2022-01-31 02:23:50|13224.52|13104.52|13225.45|13105.45|13225.87|13105.87|13224.52|13104.52|10
1643595840000|2022-01-31 02:24:00|13225.36|13105.36|13224.69|13104.69|13225.42|13105.42|13224.69|13104.69|9
1643595850000|2022-01-31 02:24:10|13224.73|13104.73|13224.38|13104.38|13224.73|13104.73|13224.19|13104.19|9
1643595860000|2022-01-31 02:24:20|13224.32|13104.32|13223.15|13103.15|13224.55|13104.55|13223.15|13103.15|8
1643595870000|2022-01-31 02:24:30|13223.8|13103.8|13220.79|13100.79|13223.81|13103.81|13220.79|13100.79|9
1643595880000|2022-01-31 02:24:40|13220.58|13100.58|13218.9|13098.9|13220.58|13100.58|13218.9|13098.9|9
1643595890000|2022-01-31 02:24:50|13218.77|13098.77|13218.45|13098.45|13219.35|13099.35|13218.45|13098.45|10
1643595900000|2022-01-31 02:25:00|13219.12|13099.12|13217.36|13097.36|13219.2|13099.2|13217.11|13097.11|10
1643595910000|2022-01-31 02:25:10|13216.76|13096.76|13216.38|13096.38|13216.76|13096.76|13215.4|13095.4|10
1643595920000|2022-01-31 02:25:20|13216.03|13096.03|13217.5|13097.5|13217.63|13097.63|13216.03|13096.03|10
1643595930000|2022-01-31 02:25:30|13217.78|13097.78|13221.15|13101.15|13221.15|13101.15|13217.78|13097.78|10
1643595940000|2022-01-31 02:25:40|13221.42|13101.42|13223.41|13103.41|13223.45|13103.45|13221.42|13101.42|10
1643595950000|2022-01-31 02:25:50|13223.37|13103.37|13225.26|13105.26|13225.31|13105.31|13223.37|13103.37|10
1643595960000|2022-01-31 02:26:00|13224.91|13104.91|13222.26|13102.26|13224.91|13104.91|13222.26|13102.26|10
1643595970000|2022-01-31 02:26:10|13222.24|13102.24|13221.73|13101.73|13222.38|13102.38|13221.42|13101.42|10
1643595980000|2022-01-31 02:26:20|13221.95|13101.95|13220.44|13100.44|13222.27|13102.27|13220.42|13100.42|10
1643595990000|2022-01-31 02:26:30|13220.49|13100.49|13220.77|13100.77|13221.43|13101.43|13220.49|13100.49|9
1643596000000|2022-01-31 02:26:40|13220.71|13100.71|13216.87|13096.87|13220.71|13100.71|13216.66|13096.66|10
1643596010000|2022-01-31 02:26:50|13215.98|13095.98|13214.96|13094.96|13216.2|13096.2|13214.96|13094.96|10
1643596020000|2022-01-31 02:27:00|13214.9|13094.9|13209.86|13089.86|13214.9|13094.9|13209.86|13089.86|10
1643596030000|2022-01-31 02:27:10|13209.92|13089.92|13210.29|13090.29|13210.52|13090.52|13209.85|13089.85|10
1643596040000|2022-01-31 02:27:20|13210.08|13090.08|13208.92|13088.92|13210.08|13090.08|13208.92|13088.92|10
1643596050000|2022-01-31 02:27:30|13209.2|13089.2|13209.03|13089.03|13209.2|13089.2|13208.77|13088.77|10
1643596060000|2022-01-31 02:27:40|13209.15|13089.15|13208.7|13088.7|13209.21|13089.21|13208.68|13088.68|10
1643596070000|2022-01-31 02:27:50|13208.92|13088.92|13209.01|13089.01|13209.01|13089.01|13208.55|13088.55|9
1643596080000|2022-01-31 02:28:00|13209.06|13089.06|13210.12|13090.12|13210.12|13090.12|13209.06|13089.06|10
1643596090000|2022-01-31 02:28:10|13210.16|13090.16|13210.63|13090.63|13210.77|13090.77|13210.16|13090.16|9
1643596100000|2022-01-31 02:28:20|13209.91|13089.91|13208.05|13088.05|13209.91|13089.91|13207.99|13087.99|10
1643596110000|2022-01-31 02:28:30|13207.94|13087.94|13208.44|13088.44|13208.44|13088.44|13207.91|13087.91|10
1643596120000|2022-01-31 02:28:40|13208.21|13088.21|13209.61|13089.61|13209.61|13089.61|13208.21|13088.21|9
1643596130000|2022-01-31 02:28:50|13209.54|13089.54|13208.66|13088.66|13209.76|13089.76|13208.44|13088.44|9
1643596140000|2022-01-31 02:29:00|13208.73|13088.73|13205.1|13085.1|13208.73|13088.73|13205.1|13085.1|9
1643596150000|2022-01-31 02:29:10|13204.74|13084.74|13203.48|13083.48|13204.74|13084.74|13203.35|13083.35|10
1643596160000|2022-01-31 02:29:20|13203.6|13083.6|13203.3|13083.3|13203.7|13083.7|13202.7|13082.7|10
1643596170000|2022-01-31 02:29:30|13202.96|13082.96|13200.15|13080.15|13203.13|13083.13|13200.15|13080.15|9
1643596180000|2022-01-31 02:29:40|13200.06|13080.06|13198.95|13078.95|13200.25|13080.25|13198.95|13078.95|9
1643596190000|2022-01-31 02:29:50|13198.34|13078.34|13198.99|13078.99|13198.99|13078.99|13198.34|13078.34|10
1643596200000|2022-01-31 02:30:00|13198.84|13078.84|13196.71|13076.71|13198.84|13078.84|13196.71|13076.71|10
1643596210000|2022-01-31 02:30:10|13196.8|13076.8|13195.91|13075.91|13196.92|13076.92|13195.91|13075.91|10
1643596220000|2022-01-31 02:30:20|13195.7|13075.7|13195.68|13075.68|13195.7|13075.7|13195.04|13075.04|10
1643596230000|2022-01-31 02:30:30|13195.61|13075.61|13195.03|13075.03|13195.7|13075.7|13195.03|13075.03|10
1643596240000|2022-01-31 02:30:40|13194.97|13074.97|13197.88|13077.88|13197.88|13077.88|13194.97|13074.97|10
1643596250000|2022-01-31 02:30:50|13198.08|13078.08|13201.22|13081.22|13201.22|13081.22|13198.08|13078.08|10
1643596260000|2022-01-31 02:31:00|13201.47|13081.47|13203.61|13083.61|13203.86|13083.86|13201.39|13081.39|10
1643596270000|2022-01-31 02:31:10|13203.57|13083.57|13203.4|13083.4|13204.17|13084.17|13203.15|13083.15|9
1643596280000|2022-01-31 02:31:20|13203.5|13083.5|13204.83|13084.83|13204.83|13084.83|13203.5|13083.5|10
1643596290000|2022-01-31 02:31:30|13205.14|13085.14|13205.45|13085.45|13205.45|13085.45|13204.44|13084.44|10
1643596300000|2022-01-31 02:31:40|13205.46|13085.46|13205.36|13085.36|13205.67|13085.67|13205.07|13085.07|9
1643596310000|2022-01-31 02:31:50|13205.24|13085.24|13206.34|13086.34|13206.34|13086.34|13205.21|13085.21|10
1643596320000|2022-01-31 02:32:00|13206.15|13086.15|13207.47|13087.47|13207.47|13087.47|13206.15|13086.15|8
1643596330000|2022-01-31 02:32:10|13207.93|13087.93|13208.5|13088.5|13208.5|13088.5|13207.93|13087.93|9
1643596340000|2022-01-31 02:32:20|13208.62|13088.62|13211.31|13091.31|13211.31|13091.31|13208.62|13088.62|10
1643596350000|2022-01-31 02:32:30|13211.92|13091.92|13215.29|13095.29|13215.29|13095.29|13211.92|13091.92|10
1643596360000|2022-01-31 02:32:40|13215.34|13095.34|13216.8|13096.8|13216.8|13096.8|13215.34|13095.34|10
1643596370000|2022-01-31 02:32:50|13217.04|13097.04|13218.84|13098.84|13219.13|13099.13|13217.04|13097.04|10
1643596380000|2022-01-31 02:33:00|13219.14|13099.14|13219.62|13099.62|13219.83|13099.83|13219.14|13099.14|9
1643596390000|2022-01-31 02:33:10|13219.67|13099.67|13220.18|13100.18|13220.18|13100.18|13219.61|13099.61|10
1643596400000|2022-01-31 02:33:20|13220.06|13100.06|13221.2|13101.2|13221.2|13101.2|13220.06|13100.06|10
1643596410000|2022-01-31 02:33:30|13221.21|13101.21|13221.22|13101.22|13221.31|13101.31|13221.06|13101.06|9
1643596420000|2022-01-31 02:33:40|13220.65|13100.65|13221.66|13101.66|13221.66|13101.66|13220.1|13100.1|10
1643596430000|2022-01-31 02:33:50|13222.08|13102.08|13223.97|13103.97|13223.97|13103.97|13222.08|13102.08|10
1643596440000|2022-01-31 02:34:00|13224.21|13104.21|13226.97|13106.97|13226.97|13106.97|13224.21|13104.21|10
1643596450000|2022-01-31 02:34:10|13227.3|13107.3|13227.39|13107.39|13227.72|13107.72|13227.11|13107.11|9
1643596460000|2022-01-31 02:34:20|13227.28|13107.28|13228|13108|13228|13108|13226.88|13106.88|10
1643596470000|2022-01-31 02:34:30|13228.01|13108.01|13228.77|13108.77|13229.13|13109.13|13227.97|13107.97|10
1643596480000|2022-01-31 02:34:40|13228.67|13108.67|13231.97|13111.97|13231.97|13111.97|13228.67|13108.67|10
1643596490000|2022-01-31 02:34:50|13231.82|13111.82|13231.76|13111.76|13231.96|13111.96|13231.53|13111.53|10
1643596500000|2022-01-31 02:35:00|13231.87|13111.87|13226.78|13106.78|13231.87|13111.87|13226.78|13106.78|10
1643596510000|2022-01-31 02:35:10|13226.31|13106.31|13224.72|13104.72|13227.14|13107.14|13224.38|13104.38|9
1643596520000|2022-01-31 02:35:20|13225.09|13105.09|13223.1|13103.1|13225.09|13105.09|13221.87|13101.87|10
1643596530000|2022-01-31 02:35:30|13223.08|13103.08|13221.77|13101.77|13223.08|13103.08|13221.77|13101.77|8
1643596540000|2022-01-31 02:35:40|13221.87|13101.87|13223.03|13103.03|13223.03|13103.03|13221.64|13101.64|10
1643596550000|2022-01-31 02:35:50|13223.13|13103.13|13224.1|13104.1|13224.24|13104.24|13223.13|13103.13|9
1643596560000|2022-01-31 02:36:00|13224.28|13104.28|13222.74|13102.74|13224.28|13104.28|13222.51|13102.51|9
1643596570000|2022-01-31 02:36:10|13222.8|13102.8|13220.93|13100.93|13222.86|13102.86|13220.93|13100.93|10
1643596580000|2022-01-31 02:36:20|13220.72|13100.72|13220.79|13100.79|13220.79|13100.79|13219.96|13099.96|10
1643596590000|2022-01-31 02:36:30|13220.62|13100.62|13219.83|13099.83|13220.91|13100.91|13219.83|13099.83|9
1643596600000|2022-01-31 02:36:40|13220.04|13100.04|13221.72|13101.72|13221.74|13101.74|13220.04|13100.04|10
1643596610000|2022-01-31 02:36:50|13221.93|13101.93|13222.66|13102.66|13222.66|13102.66|13221.93|13101.93|9
1643596620000|2022-01-31 02:37:00|13222.68|13102.68|13223.61|13103.61|13223.63|13103.63|13222.59|13102.59|10
1643596630000|2022-01-31 02:37:10|13223.36|13103.36|13222.65|13102.65|13223.36|13103.36|13222.37|13102.37|9
1643596640000|2022-01-31 02:37:20|13223.28|13103.28|13223|13103|13223.48|13103.48|13222.97|13102.97|9
1643596650000|2022-01-31 02:37:30|13222.98|13102.98|13222.68|13102.68|13222.98|13102.98|13222.46|13102.46|10
1643596660000|2022-01-31 02:37:40|13222.59|13102.59|13221.55|13101.55|13223.03|13103.03|13221.55|13101.55|10
1643596670000|2022-01-31 02:37:50|13222.06|13102.06|13222.81|13102.81|13222.81|13102.81|13221.19|13101.19|10
1643596680000|2022-01-31 02:38:00|13222.74|13102.74|13223.02|13103.02|13223.28|13103.28|13222.7|13102.7|10
1643596690000|2022-01-31 02:38:10|13222.96|13102.96|13221.14|13101.14|13222.96|13102.96|13221.14|13101.14|10
1643596700000|2022-01-31 02:38:20|13221.04|13101.04|13221.62|13101.62|13221.99|13101.99|13221.04|13101.04|10
1643596710000|2022-01-31 02:38:30|13221.63|13101.63|13219.96|13099.96|13221.63|13101.63|13219.66|13099.66|9
1643596720000|2022-01-31 02:38:40|13220.71|13100.71|13222|13102|13222|13102|13220.71|13100.71|9
1643596730000|2022-01-31 02:38:50|13222.18|13102.18|13222.45|13102.45|13222.49|13102.49|13221.9|13101.9|9
1643596740000|2022-01-31 02:39:00|13222.41|13102.41|13222.31|13102.31|13222.41|13102.41|13222.1|13102.1|9
1643596750000|2022-01-31 02:39:10|13222.32|13102.32|13222.69|13102.69|13223.37|13103.37|13222.31|13102.31|8
1643596760000|2022-01-31 02:39:20|13222.58|13102.58|13220.83|13100.83|13222.58|13102.58|13220.83|13100.83|10
1643596770000|2022-01-31 02:39:30|13221.19|13101.19|13223.39|13103.39|13223.39|13103.39|13221.19|13101.19|9
1643596780000|2022-01-31 02:39:40|13223.41|13103.41|13222.78|13102.78|13223.76|13103.76|13222.75|13102.75|9
1643596790000|2022-01-31 02:39:50|13222.75|13102.75|13220.78|13100.78|13222.75|13102.75|13220.78|13100.78|10
1643596800000|2022-01-31 02:40:00|13220.76|13100.76|13219.64|13099.64|13220.76|13100.76|13219.64|13099.64|10
1643596810000|2022-01-31 02:40:10|13219.57|13099.57|13214.72|13094.72|13219.57|13099.57|13214.72|13094.72|10
1643596820000|2022-01-31 02:40:20|13214.49|13094.49|13213.96|13093.96|13214.49|13094.49|13213.86|13093.86|9
1643596830000|2022-01-31 02:40:30|13214.45|13094.45|13215.88|13095.88|13215.88|13095.88|13214.26|13094.26|10
1643596840000|2022-01-31 02:40:40|13216.16|13096.16|13218.6|13098.6|13218.6|13098.6|13216.16|13096.16|9
1643596850000|2022-01-31 02:40:50|13218.57|13098.57|13220.48|13100.48|13220.48|13100.48|13218.57|13098.57|9
1643596860000|2022-01-31 02:41:00|13220.21|13100.21|13220.23|13100.23|13220.31|13100.31|13220|13100|10
1643596870000|2022-01-31 02:41:10|13220.14|13100.14|13220.35|13100.35|13220.63|13100.63|13219.95|13099.95|9
1643596880000|2022-01-31 02:41:20|13220.56|13100.56|13221.1|13101.1|13221.22|13101.22|13220.56|13100.56|9
1643596890000|2022-01-31 02:41:30|13221.26|13101.26|13221.88|13101.88|13222.02|13102.02|13220.9|13100.9|10
1643596900000|2022-01-31 02:41:40|13223.13|13103.13|13225.35|13105.35|13225.35|13105.35|13223.13|13103.13|10
1643596910000|2022-01-31 02:41:50|13225.5|13105.5|13226.77|13106.77|13226.82|13106.82|13225.38|13105.38|10
1643596920000|2022-01-31 02:42:00|13226.85|13106.85|13228.97|13108.97|13229.33|13109.33|13226.85|13106.85|10
1643596930000|2022-01-31 02:42:10|13228.88|13108.88|13230.48|13110.48|13231.27|13111.27|13228.88|13108.88|10
1643596940000|2022-01-31 02:42:20|13230.39|13110.39|13228.15|13108.15|13230.39|13110.39|13228.15|13108.15|10
1643596950000|2022-01-31 02:42:30|13228.21|13108.21|13228.1|13108.1|13228.25|13108.25|13227.52|13107.52|9
1643596960000|2022-01-31 02:42:40|13227.81|13107.81|13228.47|13108.47|13228.47|13108.47|13227.7|13107.7|9
1643596970000|2022-01-31 02:42:50|13228.59|13108.59|13229.49|13109.49|13229.49|13109.49|13228.59|13108.59|9
1643596980000|2022-01-31 02:43:00|13229.63|13109.63|13233.73|13113.73|13233.73|13113.73|13229.63|13109.63|8
1643596990000|2022-01-31 02:43:10|13233.71|13113.71|13233.53|13113.53|13234.37|13114.37|13233.53|13113.53|10
1643597000000|2022-01-31 02:43:20|13233.55|13113.55|13234.68|13114.68|13234.88|13114.88|13233.55|13113.55|10
1643597010000|2022-01-31 02:43:30|13234.71|13114.71|13235.53|13115.53|13235.53|13115.53|13234.52|13114.52|10
1643597020000|2022-01-31 02:43:40|13235.35|13115.35|13239.15|13119.15|13239.17|13119.17|13235.35|13115.35|10
1643597030000|2022-01-31 02:43:50|13238.54|13118.54|13238.4|13118.4|13238.98|13118.98|13238.28|13118.28|9
1643597040000|2022-01-31 02:44:00|13238.52|13118.52|13239.15|13119.15|13239.15|13119.15|13238.36|13118.36|10
1643597050000|2022-01-31 02:44:10|13239.23|13119.23|13239.31|13119.31|13239.31|13119.31|13238.68|13118.68|10
1643597060000|2022-01-31 02:44:20|13239.01|13119.01|13238.7|13118.7|13239.37|13119.37|13238.69|13118.69|10
1643597070000|2022-01-31 02:44:30|13238.71|13118.71|13238.68|13118.68|13238.83|13118.83|13238.45|13118.45|10
1643597080000|2022-01-31 02:44:40|13238.7|13118.7|13239.29|13119.29|13239.59|13119.59|13238.7|13118.7|10
1643597090000|2022-01-31 02:44:50|13239.07|13119.07|13238.65|13118.65|13239.07|13119.07|13238.65|13118.65|8
1643597100000|2022-01-31 02:45:00|13238.93|13118.93|13238.8|13118.8|13238.97|13118.97|13238.43|13118.43|10
1643597110000|2022-01-31 02:45:10|13239.02|13119.02|13235.95|13115.95|13239.02|13119.02|13235.95|13115.95|10
1643597120000|2022-01-31 02:45:20|13235.6|13115.6|13235.02|13115.02|13235.63|13115.63|13235.01|13115.01|10
1643597130000|2022-01-31 02:45:30|13234.84|13114.84|13235.04|13115.04|13235.08|13115.08|13234.66|13114.66|9
1643597140000|2022-01-31 02:45:40|13234.95|13114.95|13235.11|13115.11|13235.14|13115.14|13234.93|13114.93|8
1643597150000|2022-01-31 02:45:50|13235.09|13115.09|13236.17|13116.17|13236.37|13116.37|13235.09|13115.09|10
1643597160000|2022-01-31 02:46:00|13236.64|13116.64|13235.18|13115.18|13236.64|13116.64|13235.18|13115.18|10
1643597170000|2022-01-31 02:46:10|13235.09|13115.09|13237.32|13117.32|13237.32|13117.32|13235.09|13115.09|10
1643597180000|2022-01-31 02:46:20|13237.02|13117.02|13235.48|13115.48|13237.02|13117.02|13235.41|13115.41|10
1643597190000|2022-01-31 02:46:30|13235.35|13115.35|13234.23|13114.23|13235.35|13115.35|13234.23|13114.23|10
1643597200000|2022-01-31 02:46:40|13234.41|13114.41|13232.72|13112.72|13234.41|13114.41|13232.72|13112.72|9
1643597210000|2022-01-31 02:46:50|13232.67|13112.67|13232.59|13112.59|13232.86|13112.86|13232.41|13112.41|8
1643597220000|2022-01-31 02:47:00|13233.19|13113.19|13230.98|13110.98|13233.19|13113.19|13230.96|13110.96|9
1643597230000|2022-01-31 02:47:10|13230.46|13110.46|13228.99|13108.99|13230.46|13110.46|13228.99|13108.99|9
1643597240000|2022-01-31 02:47:20|13229.02|13109.02|13230.35|13110.35|13230.6|13110.6|13229.02|13109.02|9
1643597250000|2022-01-31 02:47:30|13230.32|13110.32|13228.42|13108.42|13230.32|13110.32|13228.42|13108.42|10
1643597260000|2022-01-31 02:47:40|13228.33|13108.33|13228.95|13108.95|13228.95|13108.95|13228.33|13108.33|9
1643597270000|2022-01-31 02:47:50|13229.44|13109.44|13231.02|13111.02|13231.04|13111.04|13229.44|13109.44|8
1643597280000|2022-01-31 02:48:00|13230.92|13110.92|13230.18|13110.18|13232.1|13112.1|13230.18|13110.18|10
1643597290000|2022-01-31 02:48:10|13229.99|13109.99|13226.63|13106.63|13229.99|13109.99|13226.63|13106.63|10
1643597300000|2022-01-31 02:48:20|13226.58|13106.58|13223.59|13103.59|13226.58|13106.58|13223.59|13103.59|10
1643597310000|2022-01-31 02:48:30|13223.94|13103.94|13225.2|13105.2|13225.2|13105.2|13223.46|13103.46|10
1643597320000|2022-01-31 02:48:40|13225.37|13105.37|13225.92|13105.92|13226.46|13106.46|13225.37|13105.37|10
1643597330000|2022-01-31 02:48:50|13226|13106|13226.68|13106.68|13226.68|13106.68|13225.77|13105.77|10
1643597340000|2022-01-31 02:49:00|13226.6|13106.6|13226.91|13106.91|13227.05|13107.05|13226.6|13106.6|10
1643597350000|2022-01-31 02:49:10|13226.98|13106.98|13226.84|13106.84|13227.02|13107.02|13226.32|13106.32|10
1643597360000|2022-01-31 02:49:20|13226.65|13106.65|13226.08|13106.08|13226.73|13106.73|13226.08|13106.08|8
1643597370000|2022-01-31 02:49:30|13225.98|13105.98|13225.33|13105.33|13225.98|13105.98|13225.33|13105.33|7
1643597380000|2022-01-31 02:49:40|13225.34|13105.34|13220.74|13100.74|13225.38|13105.38|13220.74|13100.74|9
1643597390000|2022-01-31 02:49:50|13220.06|13100.06|13217.32|13097.32|13220.06|13100.06|13217.32|13097.32|10
1643597400000|2022-01-31 02:50:00|13217.31|13097.31|13216.69|13096.69|13217.41|13097.41|13216.4|13096.4|8
1643597410000|2022-01-31 02:50:10|13216.7|13096.7|13217.46|13097.46|13217.55|13097.55|13216.7|13096.7|10
1643597420000|2022-01-31 02:50:20|13217.3|13097.3|13218.54|13098.54|13218.54|13098.54|13217.3|13097.3|10
1643597430000|2022-01-31 02:50:30|13218.57|13098.57|13218.59|13098.59|13218.83|13098.83|13218.48|13098.48|8
1643597440000|2022-01-31 02:50:40|13218.8|13098.8|13219.88|13099.88|13220.33|13100.33|13218.8|13098.8|10
1643597450000|2022-01-31 02:50:50|13219.78|13099.78|13217.46|13097.46|13219.78|13099.78|13217.46|13097.46|10
1643597460000|2022-01-31 02:51:00|13217.54|13097.54|13217.23|13097.23|13217.89|13097.89|13217.03|13097.03|10
1643597470000|2022-01-31 02:51:10|13217.3|13097.3|13217.92|13097.92|13217.92|13097.92|13217.3|13097.3|10
1643597480000|2022-01-31 02:51:20|13217.84|13097.84|13218.95|13098.95|13218.95|13098.95|13217.78|13097.78|10
1643597490000|2022-01-31 02:51:30|13218.9|13098.9|13217.78|13097.78|13218.9|13098.9|13217.19|13097.19|10
1643597500000|2022-01-31 02:51:40|13217.94|13097.94|13216.64|13096.64|13217.94|13097.94|13216.64|13096.64|10
1643597510000|2022-01-31 02:51:50|13216.88|13096.88|13218.52|13098.52|13218.54|13098.54|13216.88|13096.88|10
1643597520000|2022-01-31 02:52:00|13218.5|13098.5|13218.84|13098.84|13218.89|13098.89|13218.42|13098.42|10
1643597530000|2022-01-31 02:52:10|13218.81|13098.81|13218.95|13098.95|13219.44|13099.44|13218.64|13098.64|10
1643597540000|2022-01-31 02:52:20|13218.91|13098.91|13218.89|13098.89|13219.06|13099.06|13218.52|13098.52|9
1643597550000|2022-01-31 02:52:30|13218.62|13098.62|13217.84|13097.84|13218.83|13098.83|13217.84|13097.84|9
1643597560000|2022-01-31 02:52:40|13217.93|13097.93|13216.72|13096.72|13217.93|13097.93|13216.56|13096.56|10
1643597570000|2022-01-31 02:52:50|13216.55|13096.55|13217.19|13097.19|13217.19|13097.19|13216.16|13096.16|9
1643597580000|2022-01-31 02:53:00|13217.12|13097.12|13217.17|13097.17|13217.43|13097.43|13217.12|13097.12|10
1643597590000|2022-01-31 02:53:10|13217.28|13097.28|13217.07|13097.07|13217.47|13097.47|13216.94|13096.94|9
1643597600000|2022-01-31 02:53:20|13217.42|13097.42|13216.8|13096.8|13217.42|13097.42|13216.8|13096.8|10
1643597610000|2022-01-31 02:53:30|13216.65|13096.65|13216.73|13096.73|13216.81|13096.81|13216.52|13096.52|9
1643597620000|2022-01-31 02:53:40|13216.58|13096.58|13217.56|13097.56|13217.65|13097.65|13216.57|13096.57|9
1643597630000|2022-01-31 02:53:50|13217.7|13097.7|13218.65|13098.65|13218.73|13098.73|13217.56|13097.56|9
1643597640000|2022-01-31 02:54:00|13218.52|13098.52|13218.26|13098.26|13218.52|13098.52|13217.97|13097.97|9
1643597650000|2022-01-31 02:54:10|13218.37|13098.37|13218.66|13098.66|13218.85|13098.85|13218.37|13098.37|9
1643597660000|2022-01-31 02:54:20|13218.43|13098.43|13217.09|13097.09|13218.43|13098.43|13217.09|13097.09|10
1643597670000|2022-01-31 02:54:30|13217.79|13097.79|13218.48|13098.48|13218.79|13098.79|13217.79|13097.79|10
1643597680000|2022-01-31 02:54:40|13218.31|13098.31|13217.53|13097.53|13218.47|13098.47|13217.53|13097.53|8
1643597690000|2022-01-31 02:54:50|13217.56|13097.56|13217.36|13097.36|13217.61|13097.61|13217.12|13097.12|8
1643597700000|2022-01-31 02:55:00|13217.45|13097.45|13218.77|13098.77|13218.96|13098.96|13217.45|13097.45|9
1643597710000|2022-01-31 02:55:10|13218.49|13098.49|13214.34|13094.34|13218.49|13098.49|13214.34|13094.34|10
1643597720000|2022-01-31 02:55:20|13213.04|13093.04|13206.69|13086.69|13213.04|13093.04|13206.69|13086.69|10
1643597730000|2022-01-31 02:55:30|13206.77|13086.77|13205.68|13085.68|13207.11|13087.11|13205.68|13085.68|10
1643597740000|2022-01-31 02:55:40|13205.67|13085.67|13206.84|13086.84|13206.84|13086.84|13205.31|13085.31|10
1643597750000|2022-01-31 02:55:50|13207.1|13087.1|13207.89|13087.89|13207.96|13087.96|13207.1|13087.1|10
1643597760000|2022-01-31 02:56:00|13207.82|13087.82|13209.23|13089.23|13209.52|13089.52|13207.68|13087.68|10
1643597770000|2022-01-31 02:56:10|13209.33|13089.33|13211.05|13091.05|13211.05|13091.05|13209.33|13089.33|10
1643597780000|2022-01-31 02:56:20|13211.26|13091.26|13212.41|13092.41|13212.41|13092.41|13211.26|13091.26|10
1643597790000|2022-01-31 02:56:30|13212.42|13092.42|13214.27|13094.27|13214.27|13094.27|13212.42|13092.42|10
1643597800000|2022-01-31 02:56:40|13214.71|13094.71|13214.55|13094.55|13215.1|13095.1|13214.55|13094.55|10
1643597810000|2022-01-31 02:56:50|13214.23|13094.23|13214.79|13094.79|13215.28|13095.28|13214.23|13094.23|10
1643597820000|2022-01-31 02:57:00|13214.89|13094.89|13217.71|13097.71|13217.71|13097.71|13214.89|13094.89|10
1643597830000|2022-01-31 02:57:10|13217.68|13097.68|13219.27|13099.27|13219.27|13099.27|13217.68|13097.68|9
1643597840000|2022-01-31 02:57:20|13219.2|13099.2|13219.85|13099.85|13220|13100|13219.09|13099.09|9
1643597850000|2022-01-31 02:57:30|13220.02|13100.02|13220.42|13100.42|13220.92|13100.92|13220.01|13100.01|10
1643597860000|2022-01-31 02:57:40|13219.9|13099.9|13218.47|13098.47|13219.9|13099.9|13218.47|13098.47|10
1643597870000|2022-01-31 02:57:50|13218.39|13098.39|13218.33|13098.33|13218.45|13098.45|13217.83|13097.83|9
1643597880000|2022-01-31 02:58:00|13218.73|13098.73|13219.07|13099.07|13219.63|13099.63|13218.73|13098.73|10
1643597890000|2022-01-31 02:58:10|13219.28|13099.28|13219.18|13099.18|13219.55|13099.55|13219.18|13099.18|9
1643597900000|2022-01-31 02:58:20|13218.93|13098.93|13217.66|13097.66|13219.27|13099.27|13217.66|13097.66|10
1643597910000|2022-01-31 02:58:30|13217.79|13097.79|13218.13|13098.13|13218.2|13098.2|13217.67|13097.67|10
1643597920000|2022-01-31 02:58:40|13217.97|13097.97|13218.17|13098.17|13218.17|13098.17|13217.84|13097.84|10
1643597930000|2022-01-31 02:58:50|13218.08|13098.08|13217.76|13097.76|13218.08|13098.08|13217.59|13097.59|9
1643597940000|2022-01-31 02:59:00|13217.93|13097.93|13219.04|13099.04|13219.04|13099.04|13217.61|13097.61|9
1643597950000|2022-01-31 02:59:10|13219.25|13099.25|13220.44|13100.44|13220.96|13100.96|13219.25|13099.25|10
1643597960000|2022-01-31 02:59:20|13220.41|13100.41|13220.23|13100.23|13220.47|13100.47|13219.95|13099.95|9
1643597970000|2022-01-31 02:59:30|13220.44|13100.44|13220.54|13100.54|13220.75|13100.75|13220.39|13100.39|10
1643597980000|2022-01-31 02:59:40|13220.55|13100.55|13220.89|13100.89|13220.89|13100.89|13220.55|13100.55|8
1643597990000|2022-01-31 02:59:50|13220.9|13100.9|13220.52|13100.52|13220.92|13100.92|13220.38|13100.38|9
1643598000000|2022-01-31 03:00:00|13220.74|13100.74|13218.08|13098.08|13220.74|13100.74|13218.08|13098.08|7
1643598010000|2022-01-31 03:00:10|13218.04|13098.04|13216.6|13096.6|13218.04|13098.04|13216.6|13096.6|9
1643598020000|2022-01-31 03:00:20|13216.94|13096.94|13215.72|13095.72|13216.94|13096.94|13215.24|13095.24|9
1643598030000|2022-01-31 03:00:30|13215.36|13095.36|13215.36|13095.36|13215.57|13095.57|13214.83|13094.83|10
1643598040000|2022-01-31 03:00:40|13215.46|13095.46|13217.49|13097.49|13217.78|13097.78|13215.46|13095.46|10
1643598050000|2022-01-31 03:00:50|13217.29|13097.29|13212.83|13092.83|13217.62|13097.62|13212.83|13092.83|10
1643598060000|2022-01-31 03:01:00|13212.79|13092.79|13211.58|13091.58|13212.79|13092.79|13211.58|13091.58|10
1643598070000|2022-01-31 03:01:10|13211.91|13091.91|13211.46|13091.46|13212.26|13092.26|13211.46|13091.46|10
1643598080000|2022-01-31 03:01:20|13211.23|13091.23|13210.28|13090.28|13211.23|13091.23|13210.28|13090.28|9
1643598090000|2022-01-31 03:01:30|13210.21|13090.21|13208.91|13088.91|13210.22|13090.22|13208.91|13088.91|10
1643598100000|2022-01-31 03:01:40|13208.03|13088.03|13206.65|13086.65|13208.03|13088.03|13206.52|13086.52|9
1643598110000|2022-01-31 03:01:50|13206.6|13086.6|13207.1|13087.1|13207.34|13087.34|13206.6|13086.6|9
1643598120000|2022-01-31 03:02:00|13206.93|13086.93|13206.76|13086.76|13207.15|13087.15|13206.76|13086.76|10
1643598130000|2022-01-31 03:02:10|13206.73|13086.73|13206.24|13086.24|13206.75|13086.75|13206.24|13086.24|10
1643598140000|2022-01-31 03:02:20|13206.17|13086.17|13205.91|13085.91|13206.24|13086.24|13205.27|13085.27|10
1643598150000|2022-01-31 03:02:30|13200.99|13080.99|13196.8|13076.8|13200.99|13080.99|13196.8|13076.8|9
1643598160000|2022-01-31 03:02:40|13196.61|13076.61|13193.57|13073.57|13196.61|13076.61|13193.15|13073.15|10
1643598170000|2022-01-31 03:02:50|13193.56|13073.56|13193.8|13073.8|13193.8|13073.8|13193.12|13073.12|10
1643598180000|2022-01-31 03:03:00|13193.79|13073.79|13197.08|13077.08|13197.08|13077.08|13193.79|13073.79|10
1643598190000|2022-01-31 03:03:10|13197.73|13077.73|13199.47|13079.47|13199.47|13079.47|13197.73|13077.73|10
1643598200000|2022-01-31 03:03:20|13199.26|13079.26|13199.68|13079.68|13199.68|13079.68|13198.75|13078.75|9
1643598210000|2022-01-31 03:03:30|13200.05|13080.05|13200.06|13080.06|13201.07|13081.07|13200.05|13080.05|10
1643598220000|2022-01-31 03:03:40|13200.18|13080.18|13199.68|13079.68|13200.37|13080.37|13199.68|13079.68|10
1643598230000|2022-01-31 03:03:50|13199.69|13079.69|13197.75|13077.75|13199.84|13079.84|13197.75|13077.75|9
1643598240000|2022-01-31 03:04:00|13197.74|13077.74|13197.32|13077.32|13198.77|13078.77|13197.32|13077.32|10
1643598250000|2022-01-31 03:04:10|13197.11|13077.11|13196.99|13076.99|13197.76|13077.76|13196.99|13076.99|10
1643598260000|2022-01-31 03:04:20|13196.92|13076.92|13192.36|13072.36|13196.92|13076.92|13192.36|13072.36|10
1643598270000|2022-01-31 03:04:30|13192.26|13072.26|13189.28|13069.28|13192.26|13072.26|13189.28|13069.28|10
1643598280000|2022-01-31 03:04:40|13190.02|13070.02|13188.55|13068.55|13190.48|13070.48|13188.51|13068.51|10
1643598290000|2022-01-31 03:04:50|13188.45|13068.45|13189.04|13069.04|13189.2|13069.2|13188.43|13068.43|10
1643598300000|2022-01-31 03:05:00|13189.3|13069.3|13192.53|13072.53|13192.53|13072.53|13189.24|13069.24|10
1643598310000|2022-01-31 03:05:10|13192.58|13072.58|13195.37|13075.37|13195.37|13075.37|13192.58|13072.58|9
1643598320000|2022-01-31 03:05:20|13195.35|13075.35|13195.36|13075.36|13195.36|13075.36|13194.7|13074.7|10
1643598330000|2022-01-31 03:05:30|13195.73|13075.73|13196.96|13076.96|13197.09|13077.09|13195.73|13075.73|10
1643598340000|2022-01-31 03:05:40|13197.24|13077.24|13199.37|13079.37|13199.37|13079.37|13197.21|13077.21|10
1643598350000|2022-01-31 03:05:50|13199.46|13079.46|13199.87|13079.87|13199.88|13079.88|13199.46|13079.46|10
1643598360000|2022-01-31 03:06:00|13199.86|13079.86|13199.89|13079.89|13200.39|13080.39|13199.82|13079.82|10
1643598370000|2022-01-31 03:06:10|13199.98|13079.98|13198.41|13078.41|13199.98|13079.98|13198.41|13078.41|8
1643598380000|2022-01-31 03:06:20|13198.42|13078.42|13197.18|13077.18|13198.42|13078.42|13197.18|13077.18|10
1643598390000|2022-01-31 03:06:30|13196.71|13076.71|13195.88|13075.88|13197.01|13077.01|13195.71|13075.71|10
1643598400000|2022-01-31 03:06:40|13195.77|13075.77|13195.91|13075.91|13195.91|13075.91|13195.11|13075.11|9
1643598410000|2022-01-31 03:06:50|13195.92|13075.92|13195.84|13075.84|13195.92|13075.92|13195.22|13075.22|9
1643598420000|2022-01-31 03:07:00|13195.72|13075.72|13195.98|13075.98|13196.44|13076.44|13195.68|13075.68|10
1643598430000|2022-01-31 03:07:10|13195.25|13075.25|13193.64|13073.64|13195.25|13075.25|13192.57|13072.57|10
1643598440000|2022-01-31 03:07:20|13193.86|13073.86|13193.07|13073.07|13194.25|13074.25|13193.07|13073.07|10
1643598450000|2022-01-31 03:07:30|13193.44|13073.44|13190.74|13070.74|13193.44|13073.44|13190.74|13070.74|10
1643598460000|2022-01-31 03:07:40|13190.85|13070.85|13192.16|13072.16|13192.16|13072.16|13190.85|13070.85|10
1643598470000|2022-01-31 03:07:50|13191.6|13071.6|13192.78|13072.78|13192.78|13072.78|13190.82|13070.82|10
1643598480000|2022-01-31 03:08:00|13192.7|13072.7|13192.75|13072.75|13192.97|13072.97|13192.65|13072.65|9
1643598490000|2022-01-31 03:08:10|13192.79|13072.79|13192.08|13072.08|13192.86|13072.86|13192.08|13072.08|10
1643598500000|2022-01-31 03:08:20|13191.82|13071.82|13190.91|13070.91|13192.31|13072.31|13190.88|13070.88|10
1643598510000|2022-01-31 03:08:30|13190.83|13070.83|13191.32|13071.32|13191.44|13071.44|13190.83|13070.83|10
1643598520000|2022-01-31 03:08:40|13192.11|13072.11|13193.11|13073.11|13193.11|13073.11|13192.08|13072.08|10
1643598530000|2022-01-31 03:08:50|13193.37|13073.37|13195.28|13075.28|13195.28|13075.28|13193.37|13073.37|10
1643598540000|2022-01-31 03:09:00|13195.31|13075.31|13198.62|13078.62|13198.62|13078.62|13195.31|13075.31|10
1643598550000|2022-01-31 03:09:10|13198.64|13078.64|13200.43|13080.43|13200.43|13080.43|13198.64|13078.64|10
1643598560000|2022-01-31 03:09:20|13200.44|13080.44|13202.93|13082.93|13202.93|13082.93|13200.44|13080.44|10
1643598570000|2022-01-31 03:09:30|13203.28|13083.28|13204.12|13084.12|13204.12|13084.12|13203.28|13083.28|10
1643598580000|2022-01-31 03:09:40|13204.05|13084.05|13203.71|13083.71|13204.17|13084.17|13203.62|13083.62|10
1643598590000|2022-01-31 03:09:50|13203.74|13083.74|13204.06|13084.06|13204.06|13084.06|13203.47|13083.47|9
1643598600000|2022-01-31 03:10:00|13204.03|13084.03|13207.26|13087.26|13207.26|13087.26|13204.03|13084.03|10
1643598610000|2022-01-31 03:10:10|13207.2|13087.2|13213.97|13093.97|13213.97|13093.97|13206.52|13086.52|10
1643598620000|2022-01-31 03:10:20|13214.11|13094.11|13217.73|13097.73|13217.73|13097.73|13214.07|13094.07|10
1643598630000|2022-01-31 03:10:30|13218.22|13098.22|13227.93|13107.93|13227.93|13107.93|13218.22|13098.22|10
1643598640000|2022-01-31 03:10:40|13228.31|13108.31|13228.48|13108.48|13228.54|13108.54|13226.84|13106.84|10
1643598650000|2022-01-31 03:10:50|13228.13|13108.13|13232.29|13112.29|13232.29|13112.29|13228.13|13108.13|10
1643598660000|2022-01-31 03:11:00|13232.22|13112.22|13233.81|13113.81|13233.85|13113.85|13232.17|13112.17|10
1643598670000|2022-01-31 03:11:10|13233.43|13113.43|13234.71|13114.71|13234.8|13114.8|13232.92|13112.92|10
1643598680000|2022-01-31 03:11:20|13234.35|13114.35|13234.67|13114.67|13234.97|13114.97|13234.31|13114.31|10
1643598690000|2022-01-31 03:11:30|13234.73|13114.73|13236.4|13116.4|13236.55|13116.55|13234.66|13114.66|10
1643598700000|2022-01-31 03:11:40|13236.57|13116.57|13236.76|13116.76|13236.8|13116.8|13236.49|13116.49|10
1643598710000|2022-01-31 03:11:50|13236.61|13116.61|13237.17|13117.17|13237.29|13117.29|13236.33|13116.33|8
1643598720000|2022-01-31 03:12:00|13237.2|13117.2|13236.78|13116.78|13237.2|13117.2|13236.76|13116.76|10
1643598730000|2022-01-31 03:12:10|13235.93|13115.93|13234.21|13114.21|13235.93|13115.93|13234.21|13114.21|10
1643598740000|2022-01-31 03:12:20|13234.12|13114.12|13236.77|13116.77|13236.78|13116.78|13233.98|13113.98|10
1643598750000|2022-01-31 03:12:30|13236.73|13116.73|13237.34|13117.34|13237.38|13117.38|13236.69|13116.69|9
1643598760000|2022-01-31 03:12:40|13237.27|13117.27|13234.91|13114.91|13237.27|13117.27|13234.91|13114.91|10
1643598770000|2022-01-31 03:12:50|13234.88|13114.88|13233.2|13113.2|13234.96|13114.96|13233.2|13113.2|10
1643598780000|2022-01-31 03:13:00|13232.26|13112.26|13230.16|13110.16|13232.26|13112.26|13230.02|13110.02|10
1643598790000|2022-01-31 03:13:10|13229.74|13109.74|13231.07|13111.07|13231.07|13111.07|13228.89|13108.89|10
1643598800000|2022-01-31 03:13:20|13231.33|13111.33|13230.44|13110.44|13231.42|13111.42|13230.44|13110.44|10
1643598810000|2022-01-31 03:13:30|13230.59|13110.59|13227.44|13107.44|13230.59|13110.59|13227.44|13107.44|10
1643598820000|2022-01-31 03:13:40|13227.04|13107.04|13225.05|13105.05|13227.04|13107.04|13225.05|13105.05|10
1643598830000|2022-01-31 03:13:50|13224.7|13104.7|13223.66|13103.66|13224.7|13104.7|13223.66|13103.66|10
1643598840000|2022-01-31 03:14:00|13223.5|13103.5|13222.36|13102.36|13223.5|13103.5|13222.07|13102.07|9
1643598850000|2022-01-31 03:14:10|13222.58|13102.58|13224.89|13104.89|13224.89|13104.89|13222.58|13102.58|10
1643598860000|2022-01-31 03:14:20|13225.4|13105.4|13226.31|13106.31|13227.18|13107.18|13225.4|13105.4|10
1643598870000|2022-01-31 03:14:30|13226.29|13106.29|13226.6|13106.6|13226.89|13106.89|13226.22|13106.22|10
1643598880000|2022-01-31 03:14:40|13226.59|13106.59|13226.58|13106.58|13226.63|13106.63|13226.18|13106.18|10
1643598890000|2022-01-31 03:14:50|13225.73|13105.73|13225.84|13105.84|13226.87|13106.87|13225.73|13105.73|10
1643598900000|2022-01-31 03:15:00|13225.72|13105.72|13224.76|13104.76|13225.72|13105.72|13224.49|13104.49|10
1643598910000|2022-01-31 03:15:10|13225.31|13105.31|13225.66|13105.66|13225.79|13105.79|13224.57|13104.57|9
1643598920000|2022-01-31 03:15:20|13225.74|13105.74|13225.89|13105.89|13225.99|13105.99|13225.74|13105.74|10
1643598930000|2022-01-31 03:15:30|13225.97|13105.97|13225.97|13105.97|13226.01|13106.01|13225.73|13105.73|9
1643598940000|2022-01-31 03:15:40|13225.96|13105.96|13225.96|13105.96|13226.11|13106.11|13225.95|13105.95|7
1643598950000|2022-01-31 03:15:50|13226.27|13106.27|13222.65|13102.65|13226.47|13106.47|13222.65|13102.65|10
1643598960000|2022-01-31 03:16:00|13222.59|13102.59|13223.06|13103.06|13223.06|13103.06|13222.27|13102.27|9
1643598970000|2022-01-31 03:16:10|13223.19|13103.19|13226.46|13106.46|13226.5|13106.5|13223.19|13103.19|10
1643598980000|2022-01-31 03:16:20|13227.13|13107.13|13226.85|13106.85|13227.53|13107.53|13226.85|13106.85|9
1643598990000|2022-01-31 03:16:30|13227.5|13107.5|13226.83|13106.83|13227.54|13107.54|13226.83|13106.83|10
1643599000000|2022-01-31 03:16:40|13227.03|13107.03|13226.7|13106.7|13227.03|13107.03|13226.7|13106.7|10
1643599010000|2022-01-31 03:16:50|13226.61|13106.61|13226.62|13106.62|13226.86|13106.86|13226.46|13106.46|10
1643599020000|2022-01-31 03:17:00|13226.6|13106.6|13226.48|13106.48|13226.6|13106.6|13226.06|13106.06|10
1643599030000|2022-01-31 03:17:10|13226.23|13106.23|13226.23|13106.23|13226.23|13106.23|13225.64|13105.64|10
1643599040000|2022-01-31 03:17:20|13225.74|13105.74|13224.71|13104.71|13225.9|13105.9|13224.71|13104.71|9
1643599050000|2022-01-31 03:17:30|13224.55|13104.55|13222.95|13102.95|13224.55|13104.55|13222.95|13102.95|9
1643599060000|2022-01-31 03:17:40|13222.83|13102.83|13222.38|13102.38|13222.83|13102.83|13221.42|13101.42|10
1643599070000|2022-01-31 03:17:50|13222.57|13102.57|13223.17|13103.17|13223.17|13103.17|13221.34|13101.34|9
1643599080000|2022-01-31 03:18:00|13223.42|13103.42|13223.59|13103.59|13223.86|13103.86|13223.42|13103.42|10
1643599090000|2022-01-31 03:18:10|13224.49|13104.49|13226.29|13106.29|13226.69|13106.69|13224.49|13104.49|9
1643599100000|2022-01-31 03:18:20|13226.3|13106.3|13228.21|13108.21|13228.21|13108.21|13225.79|13105.79|10
1643599110000|2022-01-31 03:18:30|13228.7|13108.7|13229.46|13109.46|13229.64|13109.64|13228.07|13108.07|9
1643599120000|2022-01-31 03:18:40|13229.5|13109.5|13229.12|13109.12|13229.8|13109.8|13229.12|13109.12|10
1643599130000|2022-01-31 03:18:50|13229.21|13109.21|13229.66|13109.66|13229.66|13109.66|13228.91|13108.91|10
1643599140000|2022-01-31 03:19:00|13229.71|13109.71|13229.81|13109.81|13230.08|13110.08|13229.71|13109.71|10
1643599150000|2022-01-31 03:19:10|13229.49|13109.49|13228.87|13108.87|13229.61|13109.61|13228.87|13108.87|8
1643599160000|2022-01-31 03:19:20|13228.61|13108.61|13228.73|13108.73|13229.53|13109.53|13228.43|13108.43|10
1643599170000|2022-01-31 03:19:30|13228.54|13108.54|13227.58|13107.58|13228.88|13108.88|13227.58|13107.58|9
1643599180000|2022-01-31 03:19:40|13227.36|13107.36|13227.82|13107.82|13227.91|13107.91|13227.36|13107.36|9
1643599190000|2022-01-31 03:19:50|13228.58|13108.58|13228.65|13108.65|13229.14|13109.14|13228.58|13108.58|10
1643599200000|2022-01-31 03:20:00|13228.76|13108.76|13230.15|13110.15|13230.29|13110.29|13228.75|13108.75|10
1643599210000|2022-01-31 03:20:10|13229.82|13109.82|13229.56|13109.56|13230.4|13110.4|13229.51|13109.51|9
1643599220000|2022-01-31 03:20:20|13229.52|13109.52|13228.58|13108.58|13229.59|13109.59|13228.58|13108.58|10
1643599230000|2022-01-31 03:20:30|13227.9|13107.9|13228.39|13108.39|13228.39|13108.39|13227.74|13107.74|9
1643599240000|2022-01-31 03:20:40|13228.42|13108.42|13227.38|13107.38|13228.52|13108.52|13227.38|13107.38|9
1643599250000|2022-01-31 03:20:50|13227.35|13107.35|13226.3|13106.3|13227.51|13107.51|13226.29|13106.29|9
1643599260000|2022-01-31 03:21:00|13226.53|13106.53|13227.34|13107.34|13227.39|13107.39|13226.53|13106.53|10
1643599270000|2022-01-31 03:21:10|13227.41|13107.41|13228.42|13108.42|13228.42|13108.42|13227.41|13107.41|9
1643599280000|2022-01-31 03:21:20|13228.43|13108.43|13227.5|13107.5|13228.43|13108.43|13227.5|13107.5|10
1643599290000|2022-01-31 03:21:30|13227.45|13107.45|13227.96|13107.96|13228.01|13108.01|13227.45|13107.45|8
1643599300000|2022-01-31 03:21:40|13227.98|13107.98|13227.79|13107.79|13228.28|13108.28|13227.79|13107.79|10
1643599310000|2022-01-31 03:21:50|13227.8|13107.8|13228.16|13108.16|13228.16|13108.16|13227.23|13107.23|8
1643599320000|2022-01-31 03:22:00|13227.91|13107.91|13227.3|13107.3|13227.91|13107.91|13227.11|13107.11|9
1643599330000|2022-01-31 03:22:10|13227.23|13107.23|13226.28|13106.28|13227.24|13107.24|13226.2|13106.2|10
1643599340000|2022-01-31 03:22:20|13226.63|13106.63|13225.48|13105.48|13226.63|13106.63|13225.29|13105.29|10
1643599350000|2022-01-31 03:22:30|13225.21|13105.21|13225.69|13105.69|13225.85|13105.85|13225.19|13105.19|10
1643599360000|2022-01-31 03:22:40|13225.77|13105.77|13222.22|13102.22|13225.81|13105.81|13222.22|13102.22|10
1643599370000|2022-01-31 03:22:50|13221.48|13101.48|13220.63|13100.63|13221.97|13101.97|13220.46|13100.46|10
1643599380000|2022-01-31 03:23:00|13220.42|13100.42|13219.28|13099.28|13220.46|13100.46|13218.85|13098.85|10
1643599390000|2022-01-31 03:23:10|13219.19|13099.19|13219.99|13099.99|13219.99|13099.99|13219.14|13099.14|9
1643599400000|2022-01-31 03:23:20|13220.77|13100.77|13217.22|13097.22|13220.77|13100.77|13217.22|13097.22|9
1643599410000|2022-01-31 03:23:30|13216.95|13096.95|13216.16|13096.16|13216.95|13096.95|13215.53|13095.53|10
1643599420000|2022-01-31 03:23:40|13216.4|13096.4|13216.71|13096.71|13216.87|13096.87|13216.32|13096.32|10
1643599430000|2022-01-31 03:23:50|13216.85|13096.85|13216.91|13096.91|13217.17|13097.17|13216.7|13096.7|9
1643599440000|2022-01-31 03:24:00|13216.88|13096.88|13215.74|13095.74|13216.89|13096.89|13215.74|13095.74|9
1643599450000|2022-01-31 03:24:10|13215.22|13095.22|13213.7|13093.7|13215.38|13095.38|13213.7|13093.7|10
1643599460000|2022-01-31 03:24:20|13214.04|13094.04|13213.73|13093.73|13214.04|13094.04|13213.55|13093.55|10
1643599470000|2022-01-31 03:24:30|13213.72|13093.72|13210.23|13090.23|13213.72|13093.72|13210.23|13090.23|10
1643599480000|2022-01-31 03:24:40|13210|13090|13208.52|13088.52|13210|13090|13208.52|13088.52|10
1643599490000|2022-01-31 03:24:50|13208.28|13088.28|13208.11|13088.11|13208.28|13088.28|13207.12|13087.12|10
1643599500000|2022-01-31 03:25:00|13208.22|13088.22|13210.03|13090.03|13210.43|13090.43|13208.22|13088.22|10
1643599510000|2022-01-31 03:25:10|13210.15|13090.15|13212.09|13092.09|13212.09|13092.09|13210.15|13090.15|10
1643599520000|2022-01-31 03:25:20|13212.14|13092.14|13211.76|13091.76|13212.24|13092.24|13211.59|13091.59|10
1643599530000|2022-01-31 03:25:30|13211.79|13091.79|13209.63|13089.63|13211.79|13091.79|13209.63|13089.63|9
1643599540000|2022-01-31 03:25:40|13209.34|13089.34|13209.57|13089.57|13209.57|13089.57|13209.08|13089.08|10
1643599550000|2022-01-31 03:25:50|13210.12|13090.12|13209.91|13089.91|13210.12|13090.12|13209.82|13089.82|10
1643599560000|2022-01-31 03:26:00|13209.94|13089.94|13210.3|13090.3|13210.69|13090.69|13209.94|13089.94|9
1643599570000|2022-01-31 03:26:10|13210.33|13090.33|13209.88|13089.88|13210.33|13090.33|13209.54|13089.54|8
1643599580000|2022-01-31 03:26:20|13209.84|13089.84|13210.68|13090.68|13210.72|13090.72|13209.84|13089.84|9
1643599590000|2022-01-31 03:26:30|13211.22|13091.22|13211.49|13091.49|13211.56|13091.56|13211.22|13091.22|9
1643599600000|2022-01-31 03:26:40|13211.61|13091.61|13214.38|13094.38|13214.38|13094.38|13211.61|13091.61|10
1643599610000|2022-01-31 03:26:50|13214.58|13094.58|13217.05|13097.05|13217.05|13097.05|13214.58|13094.58|10
1643599620000|2022-01-31 03:27:00|13217.22|13097.22|13217.73|13097.73|13217.73|13097.73|13217.22|13097.22|10
1643599630000|2022-01-31 03:27:10|13217.93|13097.93|13216.9|13096.9|13218.11|13098.11|13216.88|13096.88|10
1643599640000|2022-01-31 03:27:20|13217.38|13097.38|13217.62|13097.62|13217.62|13097.62|13217.38|13097.38|9
1643599650000|2022-01-31 03:27:30|13217.49|13097.49|13218.73|13098.73|13218.87|13098.87|13217.49|13097.49|10
1643599660000|2022-01-31 03:27:40|13218.82|13098.82|13217.59|13097.59|13218.82|13098.82|13217.59|13097.59|8
1643599670000|2022-01-31 03:27:50|13217.57|13097.57|13215.77|13095.77|13217.57|13097.57|13215.77|13095.77|10
1643599680000|2022-01-31 03:28:00|13215.39|13095.39|13214.68|13094.68|13215.39|13095.39|13213.77|13093.77|10
1643599690000|2022-01-31 03:28:10|13214.64|13094.64|13214.46|13094.46|13215.17|13095.17|13214.46|13094.46|10
1643599700000|2022-01-31 03:28:20|13214.36|13094.36|13212.61|13092.61|13214.53|13094.53|13212.61|13092.61|9
1643599710000|2022-01-31 03:28:30|13212.39|13092.39|13209.61|13089.61|13212.76|13092.76|13209.61|13089.61|10
1643599720000|2022-01-31 03:28:40|13208.78|13088.78|13206.48|13086.48|13208.78|13088.78|13206.44|13086.44|10
1643599730000|2022-01-31 03:28:50|13206.49|13086.49|13211.52|13091.52|13211.52|13091.52|13206.49|13086.49|10
1643599740000|2022-01-31 03:29:00|13211.71|13091.71|13211.39|13091.39|13211.91|13091.91|13211.39|13091.39|9
1643599750000|2022-01-31 03:29:10|13212.02|13092.02|13211.63|13091.63|13212.02|13092.02|13211.33|13091.33|10
1643599760000|2022-01-31 03:29:20|13211.18|13091.18|13211.46|13091.46|13211.73|13091.73|13211.18|13091.18|10
1643599770000|2022-01-31 03:29:30|13211.39|13091.39|13210.79|13090.79|13211.39|13091.39|13210.53|13090.53|7
1643599780000|2022-01-31 03:29:40|13210.6|13090.6|13210.94|13090.94|13211.04|13091.04|13210.6|13090.6|10
1643599790000|2022-01-31 03:29:50|13210.76|13090.76|13213|13093|13213|13093|13210.46|13090.46|10
1643599800000|2022-01-31 03:30:00|13213.59|13093.59|13214.71|13094.71|13215.06|13095.06|13213.59|13093.59|10
1643599810000|2022-01-31 03:30:10|13214.56|13094.56|13212.78|13092.78|13214.73|13094.73|13212.78|13092.78|9
1643599820000|2022-01-31 03:30:20|13212.49|13092.49|13210.64|13090.64|13212.49|13092.49|13210.64|13090.64|10
1643599830000|2022-01-31 03:30:30|13210.68|13090.68|13210.43|13090.43|13210.86|13090.86|13210.43|13090.43|10
1643599840000|2022-01-31 03:30:40|13210.66|13090.66|13210.29|13090.29|13210.66|13090.66|13210.15|13090.15|9
1643599850000|2022-01-31 03:30:50|13210.12|13090.12|13209.16|13089.16|13210.12|13090.12|13209.16|13089.16|9
1643599860000|2022-01-31 03:31:00|13209.19|13089.19|13209.03|13089.03|13209.21|13089.21|13209.03|13089.03|9
1643599870000|2022-01-31 03:31:10|13208.53|13088.53|13210.75|13090.75|13210.75|13090.75|13208.53|13088.53|10
1643599880000|2022-01-31 03:31:20|13210.83|13090.83|13211.84|13091.84|13211.84|13091.84|13210.83|13090.83|10
1643599890000|2022-01-31 03:31:30|13211.67|13091.67|13210.84|13090.84|13211.79|13091.79|13210.84|13090.84|9
1643599900000|2022-01-31 03:31:40|13210.89|13090.89|13210.07|13090.07|13210.97|13090.97|13210.07|13090.07|7
1643599910000|2022-01-31 03:31:50|13209.51|13089.51|13208.91|13088.91|13209.73|13089.73|13208.91|13088.91|9
1643599920000|2022-01-31 03:32:00|13208.51|13088.51|13209.76|13089.76|13209.76|13089.76|13208.49|13088.49|10
1643599930000|2022-01-31 03:32:10|13209.39|13089.39|13201.61|13081.61|13209.39|13089.39|13201.61|13081.61|10
1643599940000|2022-01-31 03:32:20|13200.15|13080.15|13195.61|13075.61|13200.15|13080.15|13195.47|13075.47|10
1643599950000|2022-01-31 03:32:30|13195.7|13075.7|13191.74|13071.74|13195.7|13075.7|13191.74|13071.74|10
1643599960000|2022-01-31 03:32:40|13191.1|13071.1|13191.93|13071.93|13191.93|13071.93|13191.04|13071.04|10
1643599970000|2022-01-31 03:32:50|13191.91|13071.91|13193.66|13073.66|13194.25|13074.25|13191.91|13071.91|10
1643599980000|2022-01-31 03:33:00|13193.29|13073.29|13193.06|13073.06|13193.81|13073.81|13193.06|13073.06|10
1643599990000|2022-01-31 03:33:10|13192.87|13072.87|13194.4|13074.4|13194.91|13074.91|13192.87|13072.87|10
1643600000000|2022-01-31 03:33:20|13194.28|13074.28|13195.55|13075.55|13195.59|13075.59|13194.28|13074.28|10
1643600010000|2022-01-31 03:33:30|13195.99|13075.99|13195.64|13075.64|13196.34|13076.34|13195.64|13075.64|10
1643600020000|2022-01-31 03:33:40|13195.23|13075.23|13195.18|13075.18|13195.25|13075.25|13194.89|13074.89|10
1643600030000|2022-01-31 03:33:50|13195.59|13075.59|13194.69|13074.69|13195.88|13075.88|13194.69|13074.69|10
1643600040000|2022-01-31 03:34:00|13193.84|13073.84|13190.63|13070.63|13193.84|13073.84|13190.35|13070.35|10
1643600050000|2022-01-31 03:34:10|13190.34|13070.34|13192.94|13072.94|13192.94|13072.94|13190.34|13070.34|9
1643600060000|2022-01-31 03:34:20|13193.27|13073.27|13195.42|13075.42|13195.42|13075.42|13193.27|13073.27|10
1643600070000|2022-01-31 03:34:30|13195.62|13075.62|13196.09|13076.09|13196.44|13076.44|13195.58|13075.58|10
1643600080000|2022-01-31 03:34:40|13195.97|13075.97|13196.92|13076.92|13196.92|13076.92|13195.97|13075.97|10
1643600090000|2022-01-31 03:34:50|13196.97|13076.97|13197.86|13077.86|13197.86|13077.86|13196.92|13076.92|10
1643600100000|2022-01-31 03:35:00|13198.28|13078.28|13197.63|13077.63|13198.52|13078.52|13196.99|13076.99|10
1643600110000|2022-01-31 03:35:10|13197.69|13077.69|13197.25|13077.25|13198.33|13078.33|13197.25|13077.25|9
1643600120000|2022-01-31 03:35:20|13196.86|13076.86|13195.9|13075.9|13196.86|13076.86|13195.9|13075.9|10
1643600130000|2022-01-31 03:35:30|13196.07|13076.07|13197.55|13077.55|13197.55|13077.55|13195.85|13075.85|10
1643600140000|2022-01-31 03:35:40|13198.15|13078.15|13197.73|13077.73|13198.15|13078.15|13197.36|13077.36|10
1643600150000|2022-01-31 03:35:50|13197.24|13077.24|13197.82|13077.82|13197.82|13077.82|13196.97|13076.97|9
1643600160000|2022-01-31 03:36:00|13198.04|13078.04|13198.8|13078.8|13199.23|13079.23|13198.04|13078.04|9
1643600170000|2022-01-31 03:36:10|13198.53|13078.53|13197.23|13077.23|13198.53|13078.53|13197.18|13077.18|8
1643600180000|2022-01-31 03:36:20|13197.28|13077.28|13197.1|13077.1|13197.53|13077.53|13197.04|13077.04|9
1643600190000|2022-01-31 03:36:30|13197.13|13077.13|13197.58|13077.58|13197.58|13077.58|13197.06|13077.06|10
1643600200000|2022-01-31 03:36:40|13197.51|13077.51|13198.29|13078.29|13198.33|13078.33|13197.5|13077.5|9
1643600210000|2022-01-31 03:36:50|13198.53|13078.53|13198.95|13078.95|13198.97|13078.97|13198.44|13078.44|8
1643600220000|2022-01-31 03:37:00|13198.88|13078.88|13199.58|13079.58|13199.58|13079.58|13198.88|13078.88|9
1643600230000|2022-01-31 03:37:10|13199.53|13079.53|13200.59|13080.59|13200.62|13080.62|13199.53|13079.53|9
1643600240000|2022-01-31 03:37:20|13200.81|13080.81|13202.28|13082.28|13202.28|13082.28|13200.81|13080.81|9
1643600250000|2022-01-31 03:37:30|13202.5|13082.5|13203.08|13083.08|13203.08|13083.08|13202.5|13082.5|8
1643600260000|2022-01-31 03:37:40|13202.99|13082.99|13203.63|13083.63|13203.63|13083.63|13202.98|13082.98|9
1643600270000|2022-01-31 03:37:50|13203.55|13083.55|13204.21|13084.21|13204.25|13084.25|13203.55|13083.55|9
1643600280000|2022-01-31 03:38:00|13204.3|13084.3|13204.07|13084.07|13204.35|13084.35|13203.73|13083.73|10
1643600290000|2022-01-31 03:38:10|13204.18|13084.18|13205.42|13085.42|13205.44|13085.44|13204.11|13084.11|9
1643600300000|2022-01-31 03:38:20|13205.39|13085.39|13206.3|13086.3|13206.3|13086.3|13205.3|13085.3|9
1643600310000|2022-01-31 03:38:30|13206.69|13086.69|13215.81|13095.81|13215.81|13095.81|13206.69|13086.69|10
1643600320000|2022-01-31 03:38:40|13216.6|13096.6|13219.23|13099.23|13219.29|13099.29|13216.6|13096.6|10
1643600330000|2022-01-31 03:38:50|13219.21|13099.21|13221.59|13101.59|13221.61|13101.61|13219.21|13099.21|10
1643600340000|2022-01-31 03:39:00|13221.11|13101.11|13220.58|13100.58|13221.49|13101.49|13220.58|13100.58|10
1643600350000|2022-01-31 03:39:10|13220.53|13100.53|13216.13|13096.13|13220.53|13100.53|13216.13|13096.13|10
1643600360000|2022-01-31 03:39:20|13215.77|13095.77|13215.31|13095.31|13216.02|13096.02|13214.99|13094.99|9
1643600370000|2022-01-31 03:39:30|13215.24|13095.24|13216.26|13096.26|13216.45|13096.45|13215.24|13095.24|10
1643600380000|2022-01-31 03:39:40|13216.29|13096.29|13216.03|13096.03|13216.56|13096.56|13215.99|13095.99|10
1643600390000|2022-01-31 03:39:50|13216.15|13096.15|13215.18|13095.18|13216.24|13096.24|13215.18|13095.18|10
1643600400000|2022-01-31 03:40:00|13215.22|13095.22|13213.98|13093.98|13215.22|13095.22|13213.98|13093.98|9
1643600410000|2022-01-31 03:40:10|13214.04|13094.04|13215.1|13095.1|13215.1|13095.1|13214.01|13094.01|10
1643600420000|2022-01-31 03:40:20|13215.2|13095.2|13214|13094|13215.2|13095.2|13214|13094|10
1643600430000|2022-01-31 03:40:30|13213.82|13093.82|13212.34|13092.34|13213.82|13093.82|13212.34|13092.34|9
1643600440000|2022-01-31 03:40:40|13212.24|13092.24|13214.3|13094.3|13214.3|13094.3|13212.21|13092.21|10
1643600450000|2022-01-31 03:40:50|13214.6|13094.6|13214.53|13094.53|13215.04|13095.04|13214.53|13094.53|10
1643600460000|2022-01-31 03:41:00|13215.12|13095.12|13214.99|13094.99|13215.17|13095.17|13214.88|13094.88|10
1643600470000|2022-01-31 03:41:10|13215.09|13095.09|13215.13|13095.13|13215.37|13095.37|13214.88|13094.88|10
1643600480000|2022-01-31 03:41:20|13215.12|13095.12|13215.09|13095.09|13215.18|13095.18|13214.95|13094.95|10
1643600490000|2022-01-31 03:41:30|13215.27|13095.27|13214.04|13094.04|13215.27|13095.27|13214.04|13094.04|9
1643600500000|2022-01-31 03:41:40|13213.94|13093.94|13212.9|13092.9|13214.01|13094.01|13212.9|13092.9|10
1643600510000|2022-01-31 03:41:50|13212.85|13092.85|13210.43|13090.43|13212.85|13092.85|13210.43|13090.43|10
1643600520000|2022-01-31 03:42:00|13210.4|13090.4|13210.33|13090.33|13210.63|13090.63|13210.33|13090.33|10
1643600530000|2022-01-31 03:42:10|13210.27|13090.27|13211.36|13091.36|13211.48|13091.48|13210.18|13090.18|7
1643600540000|2022-01-31 03:42:20|13211.19|13091.19|13211|13091|13211.19|13091.19|13210.7|13090.7|10
1643600550000|2022-01-31 03:42:30|13210.72|13090.72|13210.87|13090.87|13211.13|13091.13|13210.71|13090.71|10
1643600560000|2022-01-31 03:42:40|13210.84|13090.84|13210.04|13090.04|13211.42|13091.42|13210.04|13090.04|10
1643600570000|2022-01-31 03:42:50|13210.27|13090.27|13210.24|13090.24|13210.47|13090.47|13209.82|13089.82|9
1643600580000|2022-01-31 03:43:00|13210.2|13090.2|13210.05|13090.05|13210.23|13090.23|13209.89|13089.89|10
1643600590000|2022-01-31 03:43:10|13210.37|13090.37|13209.88|13089.88|13210.37|13090.37|13209.78|13089.78|10
1643600600000|2022-01-31 03:43:20|13210.02|13090.02|13210.52|13090.52|13210.52|13090.52|13209.84|13089.84|9
1643600610000|2022-01-31 03:43:30|13210.6|13090.6|13209.6|13089.6|13210.67|13090.67|13209.6|13089.6|9
1643600620000|2022-01-31 03:43:40|13209.89|13089.89|13213.77|13093.77|13213.77|13093.77|13209.89|13089.89|10
1643600630000|2022-01-31 03:43:50|13214.17|13094.17|13215.04|13095.04|13215.3|13095.3|13214.17|13094.17|10
1643600640000|2022-01-31 03:44:00|13214.67|13094.67|13214.8|13094.8|13214.8|13094.8|13213.87|13093.87|10
1643600650000|2022-01-31 03:44:10|13215.24|13095.24|13215.9|13095.9|13215.9|13095.9|13215.24|13095.24|10
1643600660000|2022-01-31 03:44:20|13215.97|13095.97|13216.77|13096.77|13216.87|13096.87|13215.75|13095.75|8
1643600670000|2022-01-31 03:44:30|13216.67|13096.67|13215.49|13095.49|13216.67|13096.67|13215.41|13095.41|10
1643600680000|2022-01-31 03:44:40|13215.26|13095.26|13215.96|13095.96|13216.07|13096.07|13215.26|13095.26|10
1643600690000|2022-01-31 03:44:50|13215.98|13095.98|13214.49|13094.49|13216.25|13096.25|13214.49|13094.49|10
1643600700000|2022-01-31 03:45:00|13213.73|13093.73|13212.6|13092.6|13213.73|13093.73|13211.98|13091.98|10
1643600710000|2022-01-31 03:45:10|13212.72|13092.72|13213.74|13093.74|13214.55|13094.55|13212.67|13092.67|10
1643600720000|2022-01-31 03:45:20|13213.23|13093.23|13213.18|13093.18|13213.23|13093.23|13212.75|13092.75|10
1643600730000|2022-01-31 03:45:30|13213.2|13093.2|13212.81|13092.81|13213.2|13093.2|13212.79|13092.79|8
1643600740000|2022-01-31 03:45:40|13213.41|13093.41|13214.92|13094.92|13214.92|13094.92|13213.41|13093.41|10
1643600750000|2022-01-31 03:45:50|13215.16|13095.16|13216.2|13096.2|13216.2|13096.2|13215.16|13095.16|9
1643600760000|2022-01-31 03:46:00|13216.14|13096.14|13214.66|13094.66|13216.15|13096.15|13214.66|13094.66|10
1643600770000|2022-01-31 03:46:10|13214.29|13094.29|13214.51|13094.51|13214.51|13094.51|13213.84|13093.84|10
1643600780000|2022-01-31 03:46:20|13214.84|13094.84|13215.82|13095.82|13216.07|13096.07|13214.84|13094.84|10
1643600790000|2022-01-31 03:46:30|13215.99|13095.99|13216.51|13096.51|13216.87|13096.87|13215.99|13095.99|10
1643600800000|2022-01-31 03:46:40|13216.36|13096.36|13217.09|13097.09|13217.09|13097.09|13216.01|13096.01|9
1643600810000|2022-01-31 03:46:50|13216.92|13096.92|13216.93|13096.93|13217.27|13097.27|13216.87|13096.87|10
1643600820000|2022-01-31 03:47:00|13217.18|13097.18|13220.98|13100.98|13220.98|13100.98|13217.18|13097.18|10
1643600830000|2022-01-31 03:47:10|13220.89|13100.89|13219.94|13099.94|13221.29|13101.29|13219.94|13099.94|10
1643600840000|2022-01-31 03:47:20|13220.3|13100.3|13217.59|13097.59|13220.79|13100.79|13217.59|13097.59|10
1643600850000|2022-01-31 03:47:30|13217.45|13097.45|13214.49|13094.49|13217.45|13097.45|13214.49|13094.49|10
1643600860000|2022-01-31 03:47:40|13214.66|13094.66|13216.09|13096.09|13216.59|13096.59|13214.66|13094.66|10
1643600870000|2022-01-31 03:47:50|13215.85|13095.85|13216.02|13096.02|13216.75|13096.75|13215.77|13095.77|10
1643600880000|2022-01-31 03:48:00|13216.11|13096.11|13216.04|13096.04|13216.47|13096.47|13215.45|13095.45|9
1643600890000|2022-01-31 03:48:10|13216.17|13096.17|13216.71|13096.71|13216.71|13096.71|13216.03|13096.03|10
1643600900000|2022-01-31 03:48:20|13217.13|13097.13|13218.81|13098.81|13218.81|13098.81|13217.13|13097.13|9
1643600910000|2022-01-31 03:48:30|13218.61|13098.61|13218.48|13098.48|13219.24|13099.24|13218.27|13098.27|10
1643600920000|2022-01-31 03:48:40|13218.18|13098.18|13217.91|13097.91|13218.18|13098.18|13217.63|13097.63|10
1643600930000|2022-01-31 03:48:50|13217.96|13097.96|13219.58|13099.58|13219.58|13099.58|13217.96|13097.96|10
1643600940000|2022-01-31 03:49:00|13219.82|13099.82|13219.46|13099.46|13219.94|13099.94|13219.37|13099.37|10
1643600950000|2022-01-31 03:49:10|13219.26|13099.26|13219.91|13099.91|13219.92|13099.92|13219.26|13099.26|8
1643600960000|2022-01-31 03:49:20|13220.07|13100.07|13220.8|13100.8|13220.8|13100.8|13220.03|13100.03|9
1643600970000|2022-01-31 03:49:30|13220.81|13100.81|13219.33|13099.33|13220.95|13100.95|13219.33|13099.33|10
1643600980000|2022-01-31 03:49:40|13218.92|13098.92|13218.57|13098.57|13219.02|13099.02|13218.1|13098.1|9
1643600990000|2022-01-31 03:49:50|13218.39|13098.39|13218.61|13098.61|13218.62|13098.62|13218.39|13098.39|9
1643601000000|2022-01-31 03:50:00|13218.68|13098.68|13220.19|13100.19|13220.19|13100.19|13218.58|13098.58|9
1643601010000|2022-01-31 03:50:10|13220.24|13100.24|13220.94|13100.94|13220.94|13100.94|13220.09|13100.09|10
1643601020000|2022-01-31 03:50:20|13220.93|13100.93|13221.22|13101.22|13221.61|13101.61|13220.71|13100.71|9
1643601030000|2022-01-31 03:50:30|13221.64|13101.64|13221.5|13101.5|13221.65|13101.65|13221.34|13101.34|8
1643601040000|2022-01-31 03:50:40|13221.34|13101.34|13220.99|13100.99|13221.39|13101.39|13220.96|13100.96|8
1643601050000|2022-01-31 03:50:50|13221.05|13101.05|13221.35|13101.35|13221.5|13101.5|13220.93|13100.93|10
1643601060000|2022-01-31 03:51:00|13221.57|13101.57|13223.02|13103.02|13223.02|13103.02|13221.57|13101.57|8
1643601070000|2022-01-31 03:51:10|13223.92|13103.92|13223.94|13103.94|13223.98|13103.98|13223.42|13103.42|8
1643601080000|2022-01-31 03:51:20|13224.04|13104.04|13225.41|13105.41|13225.41|13105.41|13223.94|13103.94|6
1643601090000|2022-01-31 03:51:30|13225.42|13105.42|13227.05|13107.05|13227.11|13107.11|13225.42|13105.42|9
1643601100000|2022-01-31 03:51:40|13227.06|13107.06|13227.91|13107.91|13228.36|13108.36|13227.06|13107.06|9
1643601110000|2022-01-31 03:51:50|13227.57|13107.57|13227.6|13107.6|13227.8|13107.8|13227.57|13107.57|9
1643601120000|2022-01-31 03:52:00|13227.93|13107.93|13228.26|13108.26|13228.33|13108.33|13227.88|13107.88|10
1643601130000|2022-01-31 03:52:10|13228.27|13108.27|13227.89|13107.89|13228.34|13108.34|13227.89|13107.89|10
1643601140000|2022-01-31 03:52:20|13227.93|13107.93|13228.12|13108.12|13228.47|13108.47|13227.71|13107.71|9
1643601150000|2022-01-31 03:52:30|13228.2|13108.2|13228.47|13108.47|13228.47|13108.47|13227.93|13107.93|9
1643601160000|2022-01-31 03:52:40|13228.6|13108.6|13229.32|13109.32|13229.32|13109.32|13228.33|13108.33|9
1643601170000|2022-01-31 03:52:50|13229.7|13109.7|13228.75|13108.75|13229.91|13109.91|13228.75|13108.75|10
1643601180000|2022-01-31 03:53:00|13228.52|13108.52|13226.28|13106.28|13228.52|13108.52|13226.28|13106.28|9
1643601190000|2022-01-31 03:53:10|13225.08|13105.08|13223.73|13103.73|13225.08|13105.08|13223.73|13103.73|7
1643601200000|2022-01-31 03:53:20|13223.48|13103.48|13223.48|13103.48|13223.7|13103.7|13223.32|13103.32|9
1643601210000|2022-01-31 03:53:30|13223.61|13103.61|13225.03|13105.03|13225.36|13105.36|13223.61|13103.61|10
1643601220000|2022-01-31 03:53:40|13225.15|13105.15|13224.87|13104.87|13225.55|13105.55|13224.75|13104.75|9
1643601230000|2022-01-31 03:53:50|13224.88|13104.88|13223.3|13103.3|13224.88|13104.88|13223.3|13103.3|8
1643601240000|2022-01-31 03:54:00|13223.27|13103.27|13223.84|13103.84|13223.84|13103.84|13223.09|13103.09|7
1643601250000|2022-01-31 03:54:10|13223.93|13103.93|13223.86|13103.86|13224.03|13104.03|13223.82|13103.82|7
1643601260000|2022-01-31 03:54:20|13223.89|13103.89|13222.81|13102.81|13223.89|13103.89|13222.81|13102.81|9
1643601270000|2022-01-31 03:54:30|13222.9|13102.9|13222.87|13102.87|13223.05|13103.05|13222.85|13102.85|9
1643601280000|2022-01-31 03:54:40|13222.88|13102.88|13221.19|13101.19|13222.88|13102.88|13220.74|13100.74|10
1643601290000|2022-01-31 03:54:50|13221.65|13101.65|13221.06|13101.06|13221.65|13101.65|13220.91|13100.91|10
1643601300000|2022-01-31 03:55:00|13221.26|13101.26|13219.82|13099.82|13221.32|13101.32|13219.77|13099.77|10
1643601310000|2022-01-31 03:55:10|13219.74|13099.74|13218.85|13098.85|13220.3|13100.3|13218.85|13098.85|10
1643601320000|2022-01-31 03:55:20|13218.61|13098.61|13217.2|13097.2|13218.61|13098.61|13217.19|13097.19|8
1643601330000|2022-01-31 03:55:30|13217.12|13097.12|13217.52|13097.52|13218.55|13098.55|13217.12|13097.12|10
1643601340000|2022-01-31 03:55:40|13217.58|13097.58|13217.59|13097.59|13217.59|13097.59|13217.25|13097.25|10
1643601350000|2022-01-31 03:55:50|13217.69|13097.69|13217.77|13097.77|13218.48|13098.48|13217.69|13097.69|8
1643601360000|2022-01-31 03:56:00|13217.89|13097.89|13216.87|13096.87|13218.11|13098.11|13216.87|13096.87|10
1643601370000|2022-01-31 03:56:10|13216.6|13096.6|13216.37|13096.37|13216.6|13096.6|13215.33|13095.33|10
1643601380000|2022-01-31 03:56:20|13216.7|13096.7|13217.45|13097.45|13217.46|13097.46|13216.31|13096.31|10
1643601390000|2022-01-31 03:56:30|13217.51|13097.51|13217.81|13097.81|13217.86|13097.86|13217.46|13097.46|8
1643601400000|2022-01-31 03:56:40|13218.07|13098.07|13215.41|13095.41|13218.07|13098.07|13215.41|13095.41|10
1643601410000|2022-01-31 03:56:50|13215.29|13095.29|13216.04|13096.04|13216.13|13096.13|13214.89|13094.89|10
1643601420000|2022-01-31 03:57:00|13215.87|13095.87|13216.49|13096.49|13216.49|13096.49|13215.23|13095.23|9
1643601430000|2022-01-31 03:57:10|13216.65|13096.65|13217.38|13097.38|13217.46|13097.46|13216.65|13096.65|8
1643601440000|2022-01-31 03:57:20|13217.39|13097.39|13218.02|13098.02|13218.02|13098.02|13217.27|13097.27|7
1643601450000|2022-01-31 03:57:30|13218.03|13098.03|13218.1|13098.1|13218.11|13098.11|13217.84|13097.84|7
1643601460000|2022-01-31 03:57:40|13218.22|13098.22|13217.92|13097.92|13218.22|13098.22|13217.79|13097.79|9
1643601470000|2022-01-31 03:57:50|13217.8|13097.8|13215.7|13095.7|13217.92|13097.92|13215.7|13095.7|10
1643601480000|2022-01-31 03:58:00|13215.49|13095.49|13216.64|13096.64|13216.64|13096.64|13215.18|13095.18|9
1643601490000|2022-01-31 03:58:10|13216.86|13096.86|13218.73|13098.73|13218.73|13098.73|13216.86|13096.86|10
1643601500000|2022-01-31 03:58:20|13218.5|13098.5|13219.48|13099.48|13219.49|13099.49|13218.5|13098.5|9
1643601510000|2022-01-31 03:58:30|13219.27|13099.27|13219.62|13099.62|13219.62|13099.62|13219.19|13099.19|9
1643601520000|2022-01-31 03:58:40|13220.28|13100.28|13220.79|13100.79|13220.82|13100.82|13220.28|13100.28|9
1643601530000|2022-01-31 03:58:50|13220.65|13100.65|13221.46|13101.46|13221.46|13101.46|13220.65|13100.65|10
1643601540000|2022-01-31 03:59:00|13221.33|13101.33|13221.07|13101.07|13221.33|13101.33|13220.95|13100.95|10
1643601550000|2022-01-31 03:59:10|13221.11|13101.11|13221.49|13101.49|13221.49|13101.49|13220.73|13100.73|9
1643601560000|2022-01-31 03:59:20|13221.3|13101.3|13223.68|13103.68|13223.68|13103.68|13221.3|13101.3|9
1643601570000|2022-01-31 03:59:30|13223.54|13103.54|13222.7|13102.7|13223.71|13103.71|13222.38|13102.38|10
1643601580000|2022-01-31 03:59:40|13222.82|13102.82|13222.73|13102.73|13222.82|13102.82|13222.17|13102.17|9
1643601590000|2022-01-31 03:59:50|13222.74|13102.74|13221.71|13101.71|13222.74|13102.74|13221.57|13101.57|9
1643601600000|2022-01-31 04:00:00|13221.67|13101.67|13219.46|13099.46|13221.67|13101.67|13219.46|13099.46|10
1643601610000|2022-01-31 04:00:10|13219.09|13099.09|13216.66|13096.66|13219.09|13099.09|13216.66|13096.66|10
1643601620000|2022-01-31 04:00:20|13216.43|13096.43|13215.8|13095.8|13216.54|13096.54|13215.72|13095.72|10
1643601630000|2022-01-31 04:00:30|13215.95|13095.95|13214.37|13094.37|13216.36|13096.36|13214.37|13094.37|10
1643601640000|2022-01-31 04:00:40|13213.82|13093.82|13210.71|13090.71|13213.82|13093.82|13210.71|13090.71|10
1643601650000|2022-01-31 04:00:50|13210.82|13090.82|13211.8|13091.8|13211.8|13091.8|13210.15|13090.15|10
1643601660000|2022-01-31 04:01:00|13212.24|13092.24|13212.73|13092.73|13213.08|13093.08|13212.24|13092.24|9
1643601670000|2022-01-31 04:01:10|13212.79|13092.79|13214.26|13094.26|13214.35|13094.35|13212.79|13092.79|10
1643601680000|2022-01-31 04:01:20|13214.02|13094.02|13213.53|13093.53|13214.13|13094.13|13213.36|13093.36|9
1643601690000|2022-01-31 04:01:30|13213.79|13093.79|13212.2|13092.2|13213.9|13093.9|13212.2|13092.2|10
1643601700000|2022-01-31 04:01:40|13212.3|13092.3|13211.3|13091.3|13212.3|13092.3|13210.55|13090.55|10
1643601710000|2022-01-31 04:01:50|13210.94|13090.94|13207.5|13087.5|13210.94|13090.94|13207.5|13087.5|9
1643601720000|2022-01-31 04:02:00|13207.17|13087.17|13203.25|13083.25|13207.17|13087.17|13203.25|13083.25|10
1643601730000|2022-01-31 04:02:10|13203.47|13083.47|13201.67|13081.67|13203.47|13083.47|13201.3|13081.3|10
1643601740000|2022-01-31 04:02:20|13201.55|13081.55|13197.71|13077.71|13201.55|13081.55|13197.71|13077.71|10
1643601750000|2022-01-31 04:02:30|13197.66|13077.66|13199.29|13079.29|13199.29|13079.29|13197.4|13077.4|9
1643601760000|2022-01-31 04:02:40|13199.19|13079.19|13197.99|13077.99|13199.19|13079.19|13197.99|13077.99|9
1643601770000|2022-01-31 04:02:50|13197.62|13077.62|13189.97|13069.97|13198.07|13078.07|13189.85|13069.85|10
1643601780000|2022-01-31 04:03:00|13189.71|13069.71|13183.81|13063.81|13189.71|13069.71|13183.81|13063.81|10
1643601790000|2022-01-31 04:03:10|13183.83|13063.83|13185.14|13065.14|13185.14|13065.14|13183.27|13063.27|10
1643601800000|2022-01-31 04:03:20|13184.97|13064.97|13185.35|13065.35|13185.98|13065.98|13184.82|13064.82|10
1643601810000|2022-01-31 04:03:30|13184.72|13064.72|13183.65|13063.65|13184.72|13064.72|13183.49|13063.49|9
1643601820000|2022-01-31 04:03:40|13183.64|13063.64|13177.3|13057.3|13183.64|13063.64|13177.3|13057.3|10
1643601830000|2022-01-31 04:03:50|13176.95|13056.95|13175.44|13055.44|13176.95|13056.95|13174.88|13054.88|10
1643601840000|2022-01-31 04:04:00|13175.57|13055.57|13176.29|13056.29|13176.96|13056.96|13175.57|13055.57|10
1643601850000|2022-01-31 04:04:10|13176.64|13056.64|13177.34|13057.34|13177.73|13057.73|13176.22|13056.22|10
1643601860000|2022-01-31 04:04:20|13177.57|13057.57|13179.73|13059.73|13179.73|13059.73|13177.57|13057.57|10
1643601870000|2022-01-31 04:04:30|13180.54|13060.54|13181.88|13061.88|13181.88|13061.88|13180.54|13060.54|10
1643601880000|2022-01-31 04:04:40|13181.57|13061.57|13181.91|13061.91|13182.31|13062.31|13181.57|13061.57|10
1643601890000|2022-01-31 04:04:50|13182.49|13062.49|13181.5|13061.5|13182.61|13062.61|13181.5|13061.5|9
1643601900000|2022-01-31 04:05:00|13181.59|13061.59|13181.85|13061.85|13182.05|13062.05|13181.43|13061.43|10
1643601910000|2022-01-31 04:05:10|13182.04|13062.04|13182.38|13062.38|13183.04|13063.04|13182.04|13062.04|10
1643601920000|2022-01-31 04:05:20|13182.63|13062.63|13183.55|13063.55|13183.77|13063.77|13182.53|13062.53|10
1643601930000|2022-01-31 04:05:30|13183.46|13063.46|13184.02|13064.02|13184.1|13064.1|13183.32|13063.32|10
1643601940000|2022-01-31 04:05:40|13184.04|13064.04|13185.03|13065.03|13185.1|13065.1|13184.04|13064.04|7
1643601950000|2022-01-31 04:05:50|13185.16|13065.16|13184.61|13064.61|13185.16|13065.16|13184.44|13064.44|9
1643601960000|2022-01-31 04:06:00|13184.75|13064.75|13184.91|13064.91|13184.99|13064.99|13184.42|13064.42|9
1643601970000|2022-01-31 04:06:10|13185.23|13065.23|13185.97|13065.97|13185.97|13065.97|13185.23|13065.23|10
1643601980000|2022-01-31 04:06:20|13185.59|13065.59|13184.22|13064.22|13185.59|13065.59|13184.22|13064.22|9
1643601990000|2022-01-31 04:06:30|13184.42|13064.42|13183.75|13063.75|13184.42|13064.42|13183.75|13063.75|8
1643602000000|2022-01-31 04:06:40|13183.68|13063.68|13179.94|13059.94|13183.68|13063.68|13179.94|13059.94|10
1643602010000|2022-01-31 04:06:50|13179.71|13059.71|13177.74|13057.74|13179.71|13059.71|13177.65|13057.65|10
1643602020000|2022-01-31 04:07:00|13177.7|13057.7|13177.5|13057.5|13177.86|13057.86|13177.42|13057.42|10
1643602030000|2022-01-31 04:07:10|13176.89|13056.89|13175.24|13055.24|13176.89|13056.89|13175.17|13055.17|10
1643602040000|2022-01-31 04:07:20|13175.43|13055.43|13174.9|13054.9|13176.24|13056.24|13174.9|13054.9|10
1643602050000|2022-01-31 04:07:30|13174.72|13054.72|13177.78|13057.78|13178.21|13058.21|13174.72|13054.72|9
1643602060000|2022-01-31 04:07:40|13178.27|13058.27|13177.84|13057.84|13178.51|13058.51|13177.84|13057.84|10
1643602070000|2022-01-31 04:07:50|13177.34|13057.34|13176.18|13056.18|13177.38|13057.38|13176.18|13056.18|10
1643602080000|2022-01-31 04:08:00|13176.19|13056.19|13176.16|13056.16|13176.19|13056.19|13175.88|13055.88|9
1643602090000|2022-01-31 04:08:10|13176.12|13056.12|13176.27|13056.27|13176.36|13056.36|13176.12|13056.12|9
1643602100000|2022-01-31 04:08:20|13176.25|13056.25|13174.65|13054.65|13176.26|13056.26|13174.59|13054.59|10
1643602110000|2022-01-31 04:08:30|13174.35|13054.35|13174.64|13054.64|13174.76|13054.76|13174.19|13054.19|9
1643602120000|2022-01-31 04:08:40|13174.72|13054.72|13174.23|13054.23|13174.72|13054.72|13173.78|13053.78|10
1643602130000|2022-01-31 04:08:50|13174.42|13054.42|13175.36|13055.36|13176.11|13056.11|13174.39|13054.39|10
1643602140000|2022-01-31 04:09:00|13175.27|13055.27|13175.77|13055.77|13175.84|13055.84|13175.27|13055.27|10
1643602150000|2022-01-31 04:09:10|13175.68|13055.68|13174.96|13054.96|13175.75|13055.75|13174.93|13054.93|9
1643602160000|2022-01-31 04:09:20|13174.85|13054.85|13171.19|13051.19|13175.07|13055.07|13171.19|13051.19|10
1643602170000|2022-01-31 04:09:30|13171.57|13051.57|13170.94|13050.94|13171.57|13051.57|13170.84|13050.84|10
1643602180000|2022-01-31 04:09:40|13170.31|13050.31|13166.32|13046.32|13170.31|13050.31|13166.32|13046.32|9
1643602190000|2022-01-31 04:09:50|13166.2|13046.2|13164.09|13044.09|13166.28|13046.28|13164.09|13044.09|10
1643602200000|2022-01-31 04:10:00|13164.81|13044.81|13163.21|13043.21|13164.81|13044.81|13163.21|13043.21|9
1643602210000|2022-01-31 04:10:10|13163.29|13043.29|13163.42|13043.42|13163.71|13043.71|13162.46|13042.46|10
1643602220000|2022-01-31 04:10:20|13163.4|13043.4|13164.46|13044.46|13164.46|13044.46|13163.35|13043.35|10
1643602230000|2022-01-31 04:10:30|13164.33|13044.33|13165.57|13045.57|13165.57|13045.57|13164.33|13044.33|9
1643602240000|2022-01-31 04:10:40|13165.81|13045.81|13168.56|13048.56|13169.16|13049.16|13165.81|13045.81|10
1643602250000|2022-01-31 04:10:50|13169.26|13049.26|13171.75|13051.75|13171.75|13051.75|13169.26|13049.26|10
1643602260000|2022-01-31 04:11:00|13171.93|13051.93|13173.24|13053.24|13173.38|13053.38|13171.93|13051.93|10
1643602270000|2022-01-31 04:11:10|13173.66|13053.66|13173.49|13053.49|13174.3|13054.3|13173.49|13053.49|10
1643602280000|2022-01-31 04:11:20|13173.83|13053.83|13172.71|13052.71|13174.04|13054.04|13172.71|13052.71|10
1643602290000|2022-01-31 04:11:30|13172.6|13052.6|13171.95|13051.95|13172.78|13052.78|13171.88|13051.88|10
1643602300000|2022-01-31 04:11:40|13171.81|13051.81|13168.55|13048.55|13171.81|13051.81|13168.53|13048.53|10
1643602310000|2022-01-31 04:11:50|13168.54|13048.54|13170.13|13050.13|13170.13|13050.13|13168.54|13048.54|10
1643602320000|2022-01-31 04:12:00|13170.28|13050.28|13171.52|13051.52|13171.52|13051.52|13170.21|13050.21|9
1643602330000|2022-01-31 04:12:10|13171.46|13051.46|13171.43|13051.43|13171.81|13051.81|13171.37|13051.37|10
1643602340000|2022-01-31 04:12:20|13171.83|13051.83|13174.64|13054.64|13174.64|13054.64|13171.83|13051.83|9
1643602350000|2022-01-31 04:12:30|13175.21|13055.21|13175.66|13055.66|13175.79|13055.79|13175.21|13055.21|10
1643602360000|2022-01-31 04:12:40|13175.43|13055.43|13174.27|13054.27|13175.43|13055.43|13174.2|13054.2|9
1643602370000|2022-01-31 04:12:50|13174.37|13054.37|13175.23|13055.23|13175.23|13055.23|13174.37|13054.37|9
1643602380000|2022-01-31 04:13:00|13174.81|13054.81|13175.44|13055.44|13175.44|13055.44|13174.81|13054.81|9
1643602390000|2022-01-31 04:13:10|13174.96|13054.96|13177.55|13057.55|13177.74|13057.74|13174.29|13054.29|10
1643602400000|2022-01-31 04:13:20|13177.64|13057.64|13175.42|13055.42|13177.92|13057.92|13175.42|13055.42|10
1643602410000|2022-01-31 04:13:30|13175.2|13055.2|13173.47|13053.47|13175.2|13055.2|13173.47|13053.47|10
1643602420000|2022-01-31 04:13:40|13173.8|13053.8|13173.58|13053.58|13173.9|13053.9|13173.47|13053.47|10
1643602430000|2022-01-31 04:13:50|13173.83|13053.83|13173.7|13053.7|13173.93|13053.93|13173.32|13053.32|9
1643602440000|2022-01-31 04:14:00|13173.95|13053.95|13173.82|13053.82|13174.29|13054.29|13173.69|13053.69|10
1643602450000|2022-01-31 04:14:10|13174.04|13054.04|13175.01|13055.01|13175.01|13055.01|13174.04|13054.04|9
1643602460000|2022-01-31 04:14:20|13175.08|13055.08|13175.79|13055.79|13175.79|13055.79|13174.97|13054.97|10
1643602470000|2022-01-31 04:14:30|13175.74|13055.74|13176.3|13056.3|13176.3|13056.3|13175.74|13055.74|10
1643602480000|2022-01-31 04:14:40|13176.19|13056.19|13176.39|13056.39|13176.58|13056.58|13176.19|13056.19|7
1643602490000|2022-01-31 04:14:50|13176.35|13056.35|13175.85|13055.85|13176.35|13056.35|13175.82|13055.82|10
1643602500000|2022-01-31 04:15:00|13175.82|13055.82|13174.3|13054.3|13175.87|13055.87|13174.3|13054.3|10
1643602510000|2022-01-31 04:15:10|13174.19|13054.19|13176.38|13056.38|13176.38|13056.38|13173.95|13053.95|10
1643602520000|2022-01-31 04:15:20|13176.29|13056.29|13175.81|13055.81|13176.57|13056.57|13175.51|13055.51|10
1643602530000|2022-01-31 04:15:30|13175.79|13055.79|13175.92|13055.92|13176.15|13056.15|13175.67|13055.67|9
1643602540000|2022-01-31 04:15:40|13176.68|13056.68|13179.28|13059.28|13179.28|13059.28|13176.68|13056.68|10
1643602550000|2022-01-31 04:15:50|13179.85|13059.85|13179.64|13059.64|13180.08|13060.08|13179.51|13059.51|10
1643602560000|2022-01-31 04:16:00|13179.6|13059.6|13179.63|13059.63|13179.67|13059.67|13178.92|13058.92|10
1643602570000|2022-01-31 04:16:10|13180.17|13060.17|13182.89|13062.89|13182.89|13062.89|13180.17|13060.17|10
1643602580000|2022-01-31 04:16:20|13182.95|13062.95|13184.14|13064.14|13184.14|13064.14|13182.95|13062.95|9
1643602590000|2022-01-31 04:16:30|13184.02|13064.02|13183.47|13063.47|13184.02|13064.02|13183.41|13063.41|8
1643602600000|2022-01-31 04:16:40|13183.24|13063.24|13182.96|13062.96|13183.76|13063.76|13182.96|13062.96|9
1643602610000|2022-01-31 04:16:50|13183.02|13063.02|13182.79|13062.79|13183.02|13063.02|13182.79|13062.79|9
1643602620000|2022-01-31 04:17:00|13182.74|13062.74|13182.12|13062.12|13183.45|13063.45|13182.12|13062.12|10
1643602630000|2022-01-31 04:17:10|13181.96|13061.96|13176.88|13056.88|13181.96|13061.96|13176.88|13056.88|10
1643602640000|2022-01-31 04:17:20|13176.63|13056.63|13175.22|13055.22|13176.88|13056.88|13175.22|13055.22|10
1643602650000|2022-01-31 04:17:30|13175.15|13055.15|13174.9|13054.9|13175.15|13055.15|13174.72|13054.72|10
1643602660000|2022-01-31 04:17:40|13174.99|13054.99|13174.92|13054.92|13175.05|13055.05|13174.6|13054.6|9
1643602670000|2022-01-31 04:17:50|13174.72|13054.72|13173.98|13053.98|13174.72|13054.72|13173.98|13053.98|9
1643602680000|2022-01-31 04:18:00|13173.87|13053.87|13171.66|13051.66|13173.95|13053.95|13171.65|13051.65|10
1643602690000|2022-01-31 04:18:10|13171.83|13051.83|13170.19|13050.19|13171.83|13051.83|13169.99|13049.99|10
1643602700000|2022-01-31 04:18:20|13170.31|13050.31|13169.98|13049.98|13170.31|13050.31|13169.83|13049.83|9
1643602710000|2022-01-31 04:18:30|13170.21|13050.21|13166.47|13046.47|13170.32|13050.32|13166.47|13046.47|10
1643602720000|2022-01-31 04:18:40|13165.67|13045.67|13162.65|13042.65|13165.67|13045.67|13162.65|13042.65|9
1643602730000|2022-01-31 04:18:50|13162.69|13042.69|13162.97|13042.97|13163.05|13043.05|13162.16|13042.16|10
1643602740000|2022-01-31 04:19:00|13163.14|13043.14|13164.36|13044.36|13164.6|13044.6|13163.14|13043.14|10
1643602750000|2022-01-31 04:19:10|13164.12|13044.12|13162.94|13042.94|13164.38|13044.38|13162.93|13042.93|10
1643602760000|2022-01-31 04:19:20|13163.14|13043.14|13164.79|13044.79|13164.79|13044.79|13163.02|13043.02|10
1643602770000|2022-01-31 04:19:30|13164.78|13044.78|13168.31|13048.31|13168.31|13048.31|13164.78|13044.78|10
1643602780000|2022-01-31 04:19:40|13168.27|13048.27|13169.35|13049.35|13169.49|13049.49|13168.27|13048.27|10
1643602790000|2022-01-31 04:19:50|13169.39|13049.39|13171.19|13051.19|13171.19|13051.19|13169.39|13049.39|10
1643602800000|2022-01-31 04:20:00|13171.21|13051.21|13171.06|13051.06|13171.49|13051.49|13171.06|13051.06|9
1643602810000|2022-01-31 04:20:10|13171.35|13051.35|13171.56|13051.56|13171.72|13051.72|13171.28|13051.28|10
1643602820000|2022-01-31 04:20:20|13171.59|13051.59|13169.11|13049.11|13172.01|13052.01|13169.11|13049.11|9
1643602830000|2022-01-31 04:20:30|13168.38|13048.38|13165.68|13045.68|13168.38|13048.38|13165.63|13045.63|10
1643602840000|2022-01-31 04:20:40|13165.49|13045.49|13166.08|13046.08|13166.08|13046.08|13165.15|13045.15|10
1643602850000|2022-01-31 04:20:50|13165.86|13045.86|13165.37|13045.37|13165.93|13045.93|13165.34|13045.34|10
1643602860000|2022-01-31 04:21:00|13165.4|13045.4|13165.19|13045.19|13165.4|13045.4|13165.07|13045.07|10
1643602870000|2022-01-31 04:21:10|13165.22|13045.22|13165.54|13045.54|13166.21|13046.21|13165.16|13045.16|9
1643602880000|2022-01-31 04:21:20|13164.97|13044.97|13164.1|13044.1|13164.97|13044.97|13163.9|13043.9|10
1643602890000|2022-01-31 04:21:30|13163.78|13043.78|13163.34|13043.34|13163.79|13043.79|13163.14|13043.14|9
1643602900000|2022-01-31 04:21:40|13162.36|13042.36|13161.11|13041.11|13162.36|13042.36|13161.11|13041.11|9
1643602910000|2022-01-31 04:21:50|13161.31|13041.31|13161.3|13041.3|13162.94|13042.94|13160.88|13040.88|10
1643602920000|2022-01-31 04:22:00|13160.31|13040.31|13155.16|13035.16|13160.31|13040.31|13155.16|13035.16|10
1643602930000|2022-01-31 04:22:10|13154.7|13034.7|13150.37|13030.37|13154.7|13034.7|13150.37|13030.37|10
1643602940000|2022-01-31 04:22:20|13150.25|13030.25|13147.57|13027.57|13150.67|13030.67|13147.41|13027.41|10
1643602950000|2022-01-31 04:22:30|13147.52|13027.52|13146.75|13026.75|13147.57|13027.57|13146.75|13026.75|10
1643602960000|2022-01-31 04:22:40|13146.81|13026.81|13147.53|13027.53|13147.53|13027.53|13146.7|13026.7|10
1643602970000|2022-01-31 04:22:50|13147.46|13027.46|13147.67|13027.67|13148.99|13028.99|13147.46|13027.46|10
1643602980000|2022-01-31 04:23:00|13147.7|13027.7|13146.9|13026.9|13147.87|13027.87|13146.53|13026.53|10
1643602990000|2022-01-31 04:23:10|13146.34|13026.34|13145.24|13025.24|13146.34|13026.34|13145.24|13025.24|9
1643603000000|2022-01-31 04:23:20|13144.96|13024.96|13143.13|13023.13|13145.03|13025.03|13143.13|13023.13|10
1643603010000|2022-01-31 04:23:30|13143.23|13023.23|13141.8|13021.8|13143.86|13023.86|13141.8|13021.8|10
1643603020000|2022-01-31 04:23:40|13141.14|13021.14|13136.78|13016.78|13141.14|13021.14|13136.78|13016.78|9
1643603030000|2022-01-31 04:23:50|13136.38|13016.38|13135.87|13015.87|13136.59|13016.59|13135.65|13015.65|10
1643603040000|2022-01-31 04:24:00|13136.18|13016.18|13136.52|13016.52|13136.56|13016.56|13135.99|13015.99|10
1643603050000|2022-01-31 04:24:10|13136.51|13016.51|13137.18|13017.18|13137.38|13017.38|13136.24|13016.24|10
1643603060000|2022-01-31 04:24:20|13136.47|13016.47|13134.52|13014.52|13136.47|13016.47|13134.52|13014.52|10
1643603070000|2022-01-31 04:24:30|13134.69|13014.69|13135.17|13015.17|13135.17|13015.17|13134.47|13014.47|9
1643603080000|2022-01-31 04:24:40|13135.29|13015.29|13136.08|13016.08|13136.24|13016.24|13135.29|13015.29|10
1643603090000|2022-01-31 04:24:50|13135.84|13015.84|13137.03|13017.03|13137.37|13017.37|13134.76|13014.76|10
1643603100000|2022-01-31 04:25:00|13136.63|13016.63|13136.92|13016.92|13137.16|13017.16|13136.23|13016.23|10
1643603110000|2022-01-31 04:25:10|13136.41|13016.41|13136.94|13016.94|13137.26|13017.26|13136.18|13016.18|8
1643603120000|2022-01-31 04:25:20|13137.09|13017.09|13138.23|13018.23|13138.23|13018.23|13137.09|13017.09|10
1643603130000|2022-01-31 04:25:30|13138.1|13018.1|13139.12|13019.12|13139.12|13019.12|13138.1|13018.1|8
1643603140000|2022-01-31 04:25:40|13139.43|13019.43|13143.64|13023.64|13143.64|13023.64|13139.43|13019.43|10
1643603150000|2022-01-31 04:25:50|13144.35|13024.35|13144.84|13024.84|13145.09|13025.09|13144.35|13024.35|9
1643603160000|2022-01-31 04:26:00|13144.86|13024.86|13144.32|13024.32|13144.86|13024.86|13143.9|13023.9|10
1643603170000|2022-01-31 04:26:10|13144.43|13024.43|13144.08|13024.08|13144.43|13024.43|13143.88|13023.88|10
1643603180000|2022-01-31 04:26:20|13143.91|13023.91|13143.23|13023.23|13144.05|13024.05|13143.23|13023.23|10
1643603190000|2022-01-31 04:26:30|13143.14|13023.14|13143.4|13023.4|13143.48|13023.48|13143.14|13023.14|9
1643603200000|2022-01-31 04:26:40|13143.43|13023.43|13145.18|13025.18|13145.18|13025.18|13143.34|13023.34|10
1643603210000|2022-01-31 04:26:50|13145.09|13025.09|13145.42|13025.42|13145.42|13025.42|13144.6|13024.6|10
1643603220000|2022-01-31 04:27:00|13145.28|13025.28|13144.96|13024.96|13146|13026|13144.96|13024.96|10
1643603230000|2022-01-31 04:27:10|13145.5|13025.5|13145.49|13025.49|13145.77|13025.77|13144.94|13024.94|10
1643603240000|2022-01-31 04:27:20|13145.35|13025.35|13143.13|13023.13|13145.35|13025.35|13143.13|13023.13|9
1643603250000|2022-01-31 04:27:30|13143.03|13023.03|13143.71|13023.71|13143.71|13023.71|13142.74|13022.74|10
1643603260000|2022-01-31 04:27:40|13144.03|13024.03|13145.1|13025.1|13145.1|13025.1|13144.03|13024.03|10
1643603270000|2022-01-31 04:27:50|13145.18|13025.18|13146.04|13026.04|13146.04|13026.04|13145.18|13025.18|9
1643603280000|2022-01-31 04:28:00|13145.98|13025.98|13146.18|13026.18|13146.18|13026.18|13145.75|13025.75|10
1643603290000|2022-01-31 04:28:10|13146.31|13026.31|13147.77|13027.77|13147.77|13027.77|13146.31|13026.31|10
1643603300000|2022-01-31 04:28:20|13147.81|13027.81|13147.7|13027.7|13147.81|13027.81|13147.53|13027.53|9
1643603310000|2022-01-31 04:28:30|13148.03|13028.03|13149.25|13029.25|13149.25|13029.25|13147.94|13027.94|10
1643603320000|2022-01-31 04:28:40|13149.14|13029.14|13147.68|13027.68|13149.14|13029.14|13147.68|13027.68|10
1643603330000|2022-01-31 04:28:50|13147.07|13027.07|13138.1|13018.1|13147.07|13027.07|13138.1|13018.1|10
1643603340000|2022-01-31 04:29:00|13137.67|13017.67|13133.67|13013.67|13137.67|13017.67|13133.67|13013.67|10
1643603350000|2022-01-31 04:29:10|13133.32|13013.32|13130.51|13010.51|13133.57|13013.57|13130.51|13010.51|10
1643603360000|2022-01-31 04:29:20|13130.7|13010.7|13123.98|13003.98|13130.7|13010.7|13123.98|13003.98|10
1643603370000|2022-01-31 04:29:30|13122.95|13002.95|13124.13|13004.13|13124.13|13004.13|13122.95|13002.95|9
1643603380000|2022-01-31 04:29:40|13123.91|13003.91|13124.56|13004.56|13124.56|13004.56|13123.3|13003.3|10
1643603390000|2022-01-31 04:29:50|13124.58|13004.58|13128.29|13008.29|13128.29|13008.29|13123.87|13003.87|10
1643603400000|2022-01-31 04:30:00|13128.41|13008.41|13128.53|13008.53|13128.88|13008.88|13128.14|13008.14|10
1643603410000|2022-01-31 04:30:10|13128.79|13008.79|13128.91|13008.91|13129.75|13009.75|13128.7|13008.7|9
1643603420000|2022-01-31 04:30:20|13128.4|13008.4|13125.68|13005.68|13128.4|13008.4|13125.68|13005.68|10
1643603430000|2022-01-31 04:30:30|13125.7|13005.7|13123.36|13003.36|13125.7|13005.7|13123.32|13003.32|10
1643603440000|2022-01-31 04:30:40|13123.58|13003.58|13122.94|13002.94|13124.07|13004.07|13122.94|13002.94|10
1643603450000|2022-01-31 04:30:50|13122.96|13002.96|13123.03|13003.03|13123.03|13003.03|13122.25|13002.25|10
1643603460000|2022-01-31 04:31:00|13122.88|13002.88|13120.4|13000.4|13122.88|13002.88|13120.4|13000.4|10
1643603470000|2022-01-31 04:31:10|13120.12|13000.12|13108.54|12988.54|13120.12|13000.12|13108.54|12988.54|10
1643603480000|2022-01-31 04:31:20|13107.08|12987.08|13102.35|12982.35|13107.08|12987.08|13102.35|12982.35|10
1643603490000|2022-01-31 04:31:30|13100.3|12980.3|13100.23|12980.23|13100.3|12980.3|13098.41|12978.41|9
1643603500000|2022-01-31 04:31:40|13101.18|12981.18|13103.44|12983.44|13103.44|12983.44|13101.18|12981.18|10
1643603510000|2022-01-31 04:31:50|13103.36|12983.36|13102.36|12982.36|13103.52|12983.52|13102.36|12982.36|10
1643603520000|2022-01-31 04:32:00|13102.33|12982.33|13102.29|12982.29|13102.63|12982.63|13101.92|12981.92|10
1643603530000|2022-01-31 04:32:10|13102.25|12982.25|13096.27|12976.27|13102.25|12982.25|13095.84|12975.84|10
1643603540000|2022-01-31 04:32:20|13096.25|12976.25|13091.57|12971.57|13096.25|12976.25|13090|12970|10
1643603550000|2022-01-31 04:32:30|13090.75|12970.75|13094.38|12974.38|13094.38|12974.38|13090.3|12970.3|10
1643603560000|2022-01-31 04:32:40|13094.9|12974.9|13096.73|12976.73|13096.73|12976.73|13094.9|12974.9|10
1643603570000|2022-01-31 04:32:50|13096.77|12976.77|13098.45|12978.45|13099.03|12979.03|13096.77|12976.77|10
1643603580000|2022-01-31 04:33:00|13099.42|12979.42|13097.45|12977.45|13099.68|12979.68|13097.45|12977.45|10
1643603590000|2022-01-31 04:33:10|13096.57|12976.57|13097.51|12977.51|13097.51|12977.51|13096.04|12976.04|9
1643603600000|2022-01-31 04:33:20|13097.86|12977.86|13103.36|12983.36|13103.36|12983.36|13097.86|12977.86|10
1643603610000|2022-01-31 04:33:30|13104.06|12984.06|13107.32|12987.32|13107.51|12987.51|13104.06|12984.06|9
1643603620000|2022-01-31 04:33:40|13107.49|12987.49|13108.98|12988.98|13109.08|12989.08|13107.49|12987.49|10
1643603630000|2022-01-31 04:33:50|13109.17|12989.17|13112.62|12992.62|13112.62|12992.62|13109.17|12989.17|10
1643603640000|2022-01-31 04:34:00|13113|12993|13112.46|12992.46|13113.29|12993.29|13112.46|12992.46|9
1643603650000|2022-01-31 04:34:10|13112.64|12992.64|13114.13|12994.13|13114.13|12994.13|13112.64|12992.64|10
1643603660000|2022-01-31 04:34:20|13113.89|12993.89|13113.79|12993.79|13114.61|12994.61|13113.79|12993.79|10
1643603670000|2022-01-31 04:34:30|13113.72|12993.72|13115.97|12995.97|13115.97|12995.97|13113.72|12993.72|10
1643603680000|2022-01-31 04:34:40|13116.29|12996.29|13122.64|13002.64|13122.64|13002.64|13116.29|12996.29|10
1643603690000|2022-01-31 04:34:50|13123.19|13003.19|13126.68|13006.68|13126.68|13006.68|13123.19|13003.19|9
1643603700000|2022-01-31 04:35:00|13127.2|13007.2|13128.11|13008.11|13128.51|13008.51|13127.2|13007.2|10
1643603710000|2022-01-31 04:35:10|13129|13009|13129.82|13009.82|13130.76|13010.76|13129|13009|10
1643603720000|2022-01-31 04:35:20|13130.19|13010.19|13132.3|13012.3|13132.56|13012.56|13130.09|13010.09|10
1643603730000|2022-01-31 04:35:30|13131.97|13011.97|13133.6|13013.6|13133.6|13013.6|13131.97|13011.97|10
1643603740000|2022-01-31 04:35:40|13133.73|13013.73|13133.94|13013.94|13134.15|13014.15|13133.73|13013.73|9
1643603750000|2022-01-31 04:35:50|13132.79|13012.79|13132.52|13012.52|13132.79|13012.79|13131.98|13011.98|10
1643603760000|2022-01-31 04:36:00|13132.33|13012.33|13133.62|13013.62|13133.62|13013.62|13132.3|13012.3|9
1643603770000|2022-01-31 04:36:10|13133.51|13013.51|13139.4|13019.4|13139.4|13019.4|13133.51|13013.51|10
1643603780000|2022-01-31 04:36:20|13139.75|13019.75|13140.7|13020.7|13140.79|13020.79|13139.75|13019.75|9
1643603790000|2022-01-31 04:36:30|13140.19|13020.19|13140.23|13020.23|13140.23|13020.23|13140.05|13020.05|9
1643603800000|2022-01-31 04:36:40|13139.97|13019.97|13141.16|13021.16|13141.16|13021.16|13139.64|13019.64|10
1643603810000|2022-01-31 04:36:50|13141.6|13021.6|13143.73|13023.73|13143.73|13023.73|13141.6|13021.6|10
1643603820000|2022-01-31 04:37:00|13143.58|13023.58|13142.34|13022.34|13143.58|13023.58|13142.34|13022.34|9
1643603830000|2022-01-31 04:37:10|13142.28|13022.28|13142.16|13022.16|13142.37|13022.37|13142.02|13022.02|9
1643603840000|2022-01-31 04:37:20|13142|13022|13142.97|13022.97|13142.97|13022.97|13142|13022|9
1643603850000|2022-01-31 04:37:30|13142.93|13022.93|13144.12|13024.12|13144.12|13024.12|13142.93|13022.93|8
1643603860000|2022-01-31 04:37:40|13144.15|13024.15|13144.56|13024.56|13144.58|13024.58|13144.15|13024.15|9
1643603870000|2022-01-31 04:37:50|13144.48|13024.48|13142.66|13022.66|13144.48|13024.48|13142.66|13022.66|10
1643603880000|2022-01-31 04:38:00|13142.87|13022.87|13142.41|13022.41|13142.87|13022.87|13142.41|13022.41|8
1643603890000|2022-01-31 04:38:10|13142.42|13022.42|13145.8|13025.8|13145.97|13025.97|13142.42|13022.42|10
1643603900000|2022-01-31 04:38:20|13146.53|13026.53|13147.1|13027.1|13147.26|13027.26|13146.53|13026.53|10
1643603910000|2022-01-31 04:38:30|13147.24|13027.24|13148.67|13028.67|13148.67|13028.67|13147.24|13027.24|10
1643603920000|2022-01-31 04:38:40|13148.53|13028.53|13148|13028|13148.74|13028.74|13147.79|13027.79|10
1643603930000|2022-01-31 04:38:50|13147.56|13027.56|13147.96|13027.96|13147.96|13027.96|13146.89|13026.89|10
1643603940000|2022-01-31 04:39:00|13148.02|13028.02|13148.28|13028.28|13148.52|13028.52|13148.02|13028.02|10
1643603950000|2022-01-31 04:39:10|13148.29|13028.29|13148.18|13028.18|13148.29|13028.29|13147.86|13027.86|10
1643603960000|2022-01-31 04:39:20|13148.25|13028.25|13147.75|13027.75|13148.44|13028.44|13147.75|13027.75|10
1643603970000|2022-01-31 04:39:30|13147.86|13027.86|13147.89|13027.89|13148.59|13028.59|13147.85|13027.85|9
1643603980000|2022-01-31 04:39:40|13147.93|13027.93|13148.4|13028.4|13148.4|13028.4|13147.49|13027.49|10
1643603990000|2022-01-31 04:39:50|13148.04|13028.04|13148.11|13028.11|13148.8|13028.8|13148.04|13028.04|10
1643604000000|2022-01-31 04:40:00|13148.23|13028.23|13146.87|13026.87|13148.23|13028.23|13146.87|13026.87|10
1643604010000|2022-01-31 04:40:10|13146.99|13026.99|13145.56|13025.56|13146.99|13026.99|13145.55|13025.55|9
1643604020000|2022-01-31 04:40:20|13145.64|13025.64|13146.08|13026.08|13146.31|13026.31|13145.62|13025.62|10
1643604030000|2022-01-31 04:40:30|13145.98|13025.98|13145.02|13025.02|13145.98|13025.98|13145.02|13025.02|10
1643604040000|2022-01-31 04:40:40|13144.97|13024.97|13144.53|13024.53|13145.17|13025.17|13144.53|13024.53|10
1643604050000|2022-01-31 04:40:50|13144.52|13024.52|13142.79|13022.79|13144.56|13024.56|13142.79|13022.79|10
1643604060000|2022-01-31 04:41:00|13142.91|13022.91|13142.44|13022.44|13142.91|13022.91|13142.28|13022.28|9
1643604070000|2022-01-31 04:41:10|13142.3|13022.3|13142.52|13022.52|13142.62|13022.62|13142.15|13022.15|8
1643604080000|2022-01-31 04:41:20|13141.84|13021.84|13141.82|13021.82|13141.95|13021.95|13141.57|13021.57|10
1643604090000|2022-01-31 04:41:30|13141.45|13021.45|13142.7|13022.7|13142.7|13022.7|13141.27|13021.27|9
1643604100000|2022-01-31 04:41:40|13142.81|13022.81|13145.45|13025.45|13145.45|13025.45|13142.81|13022.81|9
1643604110000|2022-01-31 04:41:50|13145.47|13025.47|13148.44|13028.44|13148.44|13028.44|13145.47|13025.47|10
1643604120000|2022-01-31 04:42:00|13148.75|13028.75|13149.27|13029.27|13149.62|13029.62|13148.75|13028.75|10
1643604130000|2022-01-31 04:42:10|13149.26|13029.26|13147.21|13027.21|13149.26|13029.26|13147.21|13027.21|9
1643604140000|2022-01-31 04:42:20|13147.32|13027.32|13147.19|13027.19|13148.15|13028.15|13147.19|13027.19|10
1643604150000|2022-01-31 04:42:30|13147.44|13027.44|13147.64|13027.64|13148.39|13028.39|13147.4|13027.4|10
1643604160000|2022-01-31 04:42:40|13147.94|13027.94|13146.97|13026.97|13147.94|13027.94|13146.97|13026.97|10
1643604170000|2022-01-31 04:42:50|13146.87|13026.87|13148.23|13028.23|13148.23|13028.23|13146.85|13026.85|10
1643604180000|2022-01-31 04:43:00|13148.25|13028.25|13147.55|13027.55|13148.34|13028.34|13147.51|13027.51|8
1643604190000|2022-01-31 04:43:10|13146.87|13026.87|13145.49|13025.49|13146.89|13026.89|13145.49|13025.49|9
1643604200000|2022-01-31 04:43:20|13145.32|13025.32|13146.26|13026.26|13146.26|13026.26|13145.32|13025.32|9
1643604210000|2022-01-31 04:43:30|13146.16|13026.16|13146.08|13026.08|13146.25|13026.25|13145.9|13025.9|10
1643604220000|2022-01-31 04:43:40|13146.18|13026.18|13146.76|13026.76|13146.85|13026.85|13146.13|13026.13|10
1643604230000|2022-01-31 04:43:50|13147.01|13027.01|13147.14|13027.14|13147.15|13027.15|13146.37|13026.37|10
1643604240000|2022-01-31 04:44:00|13147.46|13027.46|13149.09|13029.09|13149.26|13029.26|13147.46|13027.46|10
1643604250000|2022-01-31 04:44:10|13149.19|13029.19|13150.3|13030.3|13150.3|13030.3|13149.19|13029.19|10
1643604260000|2022-01-31 04:44:20|13150.45|13030.45|13149.82|13029.82|13150.6|13030.6|13149.82|13029.82|9
1643604270000|2022-01-31 04:44:30|13151.21|13031.21|13151.94|13031.94|13151.94|13031.94|13151.14|13031.14|9
1643604280000|2022-01-31 04:44:40|13152.26|13032.26|13152.69|13032.69|13152.99|13032.99|13152.1|13032.1|9
1643604290000|2022-01-31 04:44:50|13152.72|13032.72|13155.49|13035.49|13155.49|13035.49|13152.72|13032.72|9
1643604300000|2022-01-31 04:45:00|13155.75|13035.75|13155.32|13035.32|13156.43|13036.43|13155.32|13035.32|10
1643604310000|2022-01-31 04:45:10|13155.07|13035.07|13155.03|13035.03|13155.15|13035.15|13154.7|13034.7|9
1643604320000|2022-01-31 04:45:20|13154.54|13034.54|13153.76|13033.76|13154.54|13034.54|13153.73|13033.73|10
1643604330000|2022-01-31 04:45:30|13153.6|13033.6|13154.46|13034.46|13154.6|13034.6|13153.6|13033.6|10
1643604340000|2022-01-31 04:45:40|13154.32|13034.32|13153.65|13033.65|13154.92|13034.92|13153.65|13033.65|10
1643604350000|2022-01-31 04:45:50|13153.25|13033.25|13151.62|13031.62|13153.32|13033.32|13151.62|13031.62|9
1643604360000|2022-01-31 04:46:00|13151.23|13031.23|13151.86|13031.86|13151.86|13031.86|13150.58|13030.58|10
1643604370000|2022-01-31 04:46:10|13151.79|13031.79|13151.76|13031.76|13152.3|13032.3|13151.76|13031.76|8
1643604380000|2022-01-31 04:46:20|13151.65|13031.65|13150.65|13030.65|13151.77|13031.77|13150.59|13030.59|10
1643604390000|2022-01-31 04:46:30|13151.24|13031.24|13150.77|13030.77|13151.24|13031.24|13150.77|13030.77|10
1643604400000|2022-01-31 04:46:40|13150.68|13030.68|13150.6|13030.6|13150.7|13030.7|13150.43|13030.43|9
1643604410000|2022-01-31 04:46:50|13150.58|13030.58|13151.35|13031.35|13151.39|13031.39|13150.58|13030.58|10
1643604420000|2022-01-31 04:47:00|13151.36|13031.36|13152.53|13032.53|13152.53|13032.53|13150.91|13030.91|10
1643604430000|2022-01-31 04:47:10|13152.44|13032.44|13154.96|13034.96|13154.96|13034.96|13152.44|13032.44|9
1643604440000|2022-01-31 04:47:20|13154.76|13034.76|13155.03|13035.03|13155.23|13035.23|13154.65|13034.65|10
1643604450000|2022-01-31 04:47:30|13154.9|13034.9|13155.58|13035.58|13155.59|13035.59|13154.9|13034.9|10
1643604460000|2022-01-31 04:47:40|13155.8|13035.8|13155.7|13035.7|13156.25|13036.25|13155.7|13035.7|6
1643604470000|2022-01-31 04:47:50|13155.74|13035.74|13157.85|13037.85|13157.85|13037.85|13155.74|13035.74|9
1643604480000|2022-01-31 04:48:00|13158.01|13038.01|13158.68|13038.68|13158.68|13038.68|13158.01|13038.01|10
1643604490000|2022-01-31 04:48:10|13158.66|13038.66|13158.5|13038.5|13159.08|13039.08|13158.5|13038.5|10
1643604500000|2022-01-31 04:48:20|13158.51|13038.51|13158.95|13038.95|13159.26|13039.26|13158.49|13038.49|10
1643604510000|2022-01-31 04:48:30|13159.22|13039.22|13161.2|13041.2|13161.82|13041.82|13159.22|13039.22|9
1643604520000|2022-01-31 04:48:40|13161.4|13041.4|13161.98|13041.98|13162.01|13042.01|13161.36|13041.36|8
1643604530000|2022-01-31 04:48:50|13161.72|13041.72|13162.29|13042.29|13162.29|13042.29|13161.12|13041.12|10
1643604540000|2022-01-31 04:49:00|13162.84|13042.84|13166.78|13046.78|13166.78|13046.78|13162.84|13042.84|10
1643604550000|2022-01-31 04:49:10|13167.02|13047.02|13168.58|13048.58|13168.58|13048.58|13167.01|13047.01|10
1643604560000|2022-01-31 04:49:20|13168.89|13048.89|13169.07|13049.07|13169.26|13049.26|13168.68|13048.68|9
1643604570000|2022-01-31 04:49:30|13168.42|13048.42|13166.63|13046.63|13168.8|13048.8|13166.53|13046.53|10
1643604580000|2022-01-31 04:49:40|13166.48|13046.48|13166.49|13046.49|13167.04|13047.04|13166.48|13046.48|10
1643604590000|2022-01-31 04:49:50|13166.25|13046.25|13163.92|13043.92|13166.25|13046.25|13163.92|13043.92|10
1643604600000|2022-01-31 04:50:00|13163.97|13043.97|13163.93|13043.93|13164|13044|13163.23|13043.23|10
1643604610000|2022-01-31 04:50:10|13163.89|13043.89|13163.08|13043.08|13163.89|13043.89|13162.86|13042.86|10
1643604620000|2022-01-31 04:50:20|13163.13|13043.13|13163.05|13043.05|13163.36|13043.36|13163.04|13043.04|9
1643604630000|2022-01-31 04:50:30|13163.25|13043.25|13162.3|13042.3|13163.9|13043.9|13162.3|13042.3|9
1643604640000|2022-01-31 04:50:40|13162.23|13042.23|13160.85|13040.85|13162.55|13042.55|13160.85|13040.85|10
1643604650000|2022-01-31 04:50:50|13160.8|13040.8|13158.59|13038.59|13160.8|13040.8|13158.59|13038.59|9
1643604660000|2022-01-31 04:51:00|13158.53|13038.53|13157.98|13037.98|13158.53|13038.53|13157.44|13037.44|10
1643604670000|2022-01-31 04:51:10|13158.39|13038.39|13157.6|13037.6|13158.39|13038.39|13157.52|13037.52|10
1643604680000|2022-01-31 04:51:20|13157.75|13037.75|13157.04|13037.04|13157.95|13037.95|13157.04|13037.04|10
1643604690000|2022-01-31 04:51:30|13157.16|13037.16|13155.88|13035.88|13157.16|13037.16|13155.88|13035.88|10
1643604700000|2022-01-31 04:51:40|13155.35|13035.35|13154.08|13034.08|13155.35|13035.35|13154.08|13034.08|10
1643604710000|2022-01-31 04:51:50|13153.91|13033.91|13153.97|13033.97|13154.23|13034.23|13153.7|13033.7|10
1643604720000|2022-01-31 04:52:00|13153.75|13033.75|13152.2|13032.2|13154.07|13034.07|13152.13|13032.13|10
1643604730000|2022-01-31 04:52:10|13152.27|13032.27|13152.63|13032.63|13153.28|13033.28|13152.27|13032.27|10
1643604740000|2022-01-31 04:52:20|13152.77|13032.77|13151.28|13031.28|13152.77|13032.77|13151.28|13031.28|10
1643604750000|2022-01-31 04:52:30|13150.53|13030.53|13145.85|13025.85|13150.53|13030.53|13145.85|13025.85|10
1643604760000|2022-01-31 04:52:40|13145.61|13025.61|13143.89|13023.89|13145.61|13025.61|13143.89|13023.89|10
1643604770000|2022-01-31 04:52:50|13143.79|13023.79|13143.35|13023.35|13143.79|13023.79|13142.28|13022.28|10
1643604780000|2022-01-31 04:53:00|13143.5|13023.5|13140.8|13020.8|13143.5|13023.5|13140.8|13020.8|10
1643604790000|2022-01-31 04:53:10|13140.75|13020.75|13140.75|13020.75|13140.75|13020.75|13140.27|13020.27|10
1643604800000|2022-01-31 04:53:20|13140.44|13020.44|13140.72|13020.72|13140.72|13020.72|13139.68|13019.68|9
1643604810000|2022-01-31 04:53:30|13140.13|13020.13|13141.92|13021.92|13141.95|13021.95|13140.13|13020.13|10
1643604820000|2022-01-31 04:53:40|13141.51|13021.51|13141.74|13021.74|13141.74|13021.74|13141.08|13021.08|10
1643604830000|2022-01-31 04:53:50|13142.17|13022.17|13141.55|13021.55|13142.17|13022.17|13141.5|13021.5|9
1643604840000|2022-01-31 04:54:00|13142.57|13022.57|13140.87|13020.87|13142.57|13022.57|13140.87|13020.87|10
1643604850000|2022-01-31 04:54:10|13140.77|13020.77|13139.38|13019.38|13140.77|13020.77|13139.33|13019.33|10
1643604860000|2022-01-31 04:54:20|13139.45|13019.45|13140.4|13020.4|13140.64|13020.64|13139.43|13019.43|10
1643604870000|2022-01-31 04:54:30|13140.44|13020.44|13139.71|13019.71|13140.44|13020.44|13139.71|13019.71|10
1643604880000|2022-01-31 04:54:40|13139.31|13019.31|13141.9|13021.9|13141.9|13021.9|13139.31|13019.31|10
1643604890000|2022-01-31 04:54:50|13142.4|13022.4|13144.81|13024.81|13144.84|13024.84|13142.4|13022.4|10
1643604900000|2022-01-31 04:55:00|13144.85|13024.85|13145.01|13025.01|13145.81|13025.81|13144.84|13024.84|10
1643604910000|2022-01-31 04:55:10|13146.9|13026.9|13146.9|13026.9|13146.93|13026.93|13146.59|13026.59|10
1643604920000|2022-01-31 04:55:20|13146.92|13026.92|13146.23|13026.23|13146.92|13026.92|13146.16|13026.16|9
1643604930000|2022-01-31 04:55:30|13146.21|13026.21|13146.3|13026.3|13146.3|13026.3|13146.06|13026.06|7
1643604940000|2022-01-31 04:55:40|13146.29|13026.29|13145.73|13025.73|13146.32|13026.32|13145.73|13025.73|9
1643604950000|2022-01-31 04:55:50|13145.63|13025.63|13143.27|13023.27|13145.63|13025.63|13143.02|13023.02|10
1643604960000|2022-01-31 04:56:00|13143.51|13023.51|13143.17|13023.17|13144.14|13024.14|13143.17|13023.17|9
1643604970000|2022-01-31 04:56:10|13143.22|13023.22|13142.62|13022.62|13143.22|13023.22|13142.34|13022.34|10
1643604980000|2022-01-31 04:56:20|13142.58|13022.58|13142.97|13022.97|13143.13|13023.13|13142.47|13022.47|9
1643604990000|2022-01-31 04:56:30|13142.69|13022.69|13142.97|13022.97|13143.21|13023.21|13142.69|13022.69|10
1643605000000|2022-01-31 04:56:40|13142.86|13022.86|13141.72|13021.72|13142.86|13022.86|13141.72|13021.72|8
1643605010000|2022-01-31 04:56:50|13141.57|13021.57|13141.77|13021.77|13141.87|13021.87|13141.53|13021.53|10
1643605020000|2022-01-31 04:57:00|13141.74|13021.74|13142.14|13022.14|13142.14|13022.14|13141.5|13021.5|9
1643605030000|2022-01-31 04:57:10|13142.02|13022.02|13143.03|13023.03|13143.03|13023.03|13141.93|13021.93|10
1643605040000|2022-01-31 04:57:20|13143.17|13023.17|13142.66|13022.66|13143.17|13023.17|13142.66|13022.66|9
1643605050000|2022-01-31 04:57:30|13142.86|13022.86|13141.84|13021.84|13142.9|13022.9|13141.83|13021.83|10
1643605060000|2022-01-31 04:57:40|13142.03|13022.03|13142.83|13022.83|13142.83|13022.83|13142.03|13022.03|6
1643605070000|2022-01-31 04:57:50|13142.82|13022.82|13142.92|13022.92|13143.25|13023.25|13142.82|13022.82|7
1643605080000|2022-01-31 04:58:00|13142.96|13022.96|13143.65|13023.65|13143.65|13023.65|13142.88|13022.88|9
1643605090000|2022-01-31 04:58:10|13143.76|13023.76|13143.89|13023.89|13143.89|13023.89|13143.55|13023.55|9
1643605100000|2022-01-31 04:58:20|13143.61|13023.61|13143.97|13023.97|13144.26|13024.26|13143.61|13023.61|8
1643605110000|2022-01-31 04:58:30|13143.96|13023.96|13144.23|13024.23|13144.45|13024.45|13143.96|13023.96|5
1643605120000|2022-01-31 04:58:40|13144.24|13024.24|13144.42|13024.42|13145.51|13025.51|13144.24|13024.24|9
1643605130000|2022-01-31 04:58:50|13144.54|13024.54|13145.31|13025.31|13145.31|13025.31|13144.09|13024.09|8
1643605140000|2022-01-31 04:59:00|13145.96|13025.96|13146.92|13026.92|13147.06|13027.06|13145.96|13025.96|9
1643605150000|2022-01-31 04:59:10|13147.79|13027.79|13147.7|13027.7|13148.83|13028.83|13147.7|13027.7|9
1643605160000|2022-01-31 04:59:20|13147.68|13027.68|13146.67|13026.67|13147.68|13027.68|13146.67|13026.67|8
1643605170000|2022-01-31 04:59:30|13146.59|13026.59|13146.5|13026.5|13146.62|13026.62|13146.37|13026.37|10
1643605180000|2022-01-31 04:59:40|13146.54|13026.54|13146.62|13026.62|13146.62|13026.62|13146.37|13026.37|9
1643605190000|2022-01-31 04:59:50|13146.43|13026.43|13145.98|13025.98|13146.49|13026.49|13145.92|13025.92|9
1643605200000|2022-01-31 05:00:00|13145.94|13025.94|13142.53|13022.53|13145.94|13025.94|13142.53|13022.53|9
1643605210000|2022-01-31 05:00:10|13142.29|13022.29|13141.49|13021.49|13142.29|13022.29|13140.93|13020.93|10
1643605220000|2022-01-31 05:00:20|13141.46|13021.46|13146.23|13026.23|13146.23|13026.23|13141.46|13021.46|10
1643605230000|2022-01-31 05:00:30|13148.51|13028.51|13148.91|13028.91|13149.45|13029.45|13148.51|13028.51|10
1643605240000|2022-01-31 05:00:40|13149.43|13029.43|13146.37|13026.37|13149.49|13029.49|13146.37|13026.37|9
1643605250000|2022-01-31 05:00:50|13146.24|13026.24|13144.64|13024.64|13146.24|13026.24|13144.64|13024.64|9
1643605260000|2022-01-31 05:01:00|13144.4|13024.4|13143.95|13023.95|13144.49|13024.49|13143.95|13023.95|9
1643605270000|2022-01-31 05:01:10|13144.1|13024.1|13144.2|13024.2|13144.2|13024.2|13143.42|13023.42|9
1643605280000|2022-01-31 05:01:20|13144.05|13024.05|13143.51|13023.51|13144.05|13024.05|13143.39|13023.39|9
1643605290000|2022-01-31 05:01:30|13143.44|13023.44|13143.85|13023.85|13144|13024|13143.44|13023.44|9
1643605300000|2022-01-31 05:01:40|13143.69|13023.69|13144.06|13024.06|13144.06|13024.06|13143.57|13023.57|9
1643605310000|2022-01-31 05:01:50|13143.91|13023.91|13144.01|13024.01|13144.25|13024.25|13143.91|13023.91|9
1643605320000|2022-01-31 05:02:00|13143.98|13023.98|13143.69|13023.69|13143.98|13023.98|13143.59|13023.59|10
1643605330000|2022-01-31 05:02:10|13143.77|13023.77|13143.91|13023.91|13144.24|13024.24|13143.77|13023.77|8
1643605340000|2022-01-31 05:02:20|13144.15|13024.15|13145.73|13025.73|13145.91|13025.91|13143.94|13023.94|10
1643605350000|2022-01-31 05:02:30|13145.93|13025.93|13147.58|13027.58|13147.65|13027.65|13145.93|13025.93|10
1643605360000|2022-01-31 05:02:40|13147.8|13027.8|13146.93|13026.93|13147.8|13027.8|13146.93|13026.93|9
1643605370000|2022-01-31 05:02:50|13146.99|13026.99|13148.17|13028.17|13148.17|13028.17|13146.88|13026.88|10
1643605380000|2022-01-31 05:03:00|13148.48|13028.48|13152.24|13032.24|13152.24|13032.24|13148.48|13028.48|10
1643605390000|2022-01-31 05:03:10|13152.31|13032.31|13154.5|13034.5|13155|13035|13152.28|13032.28|9
1643605400000|2022-01-31 05:03:20|13154.49|13034.49|13152.48|13032.48|13154.59|13034.59|13152.48|13032.48|10
1643605410000|2022-01-31 05:03:30|13152.5|13032.5|13152.29|13032.29|13153.1|13033.1|13151.96|13031.96|10
1643605420000|2022-01-31 05:03:40|13152.52|13032.52|13152.03|13032.03|13152.65|13032.65|13151.89|13031.89|8
1643605430000|2022-01-31 05:03:50|13151.98|13031.98|13152.56|13032.56|13152.56|13032.56|13151.89|13031.89|9
1643605440000|2022-01-31 05:04:00|13152.51|13032.51|13152.12|13032.12|13152.51|13032.51|13151.95|13031.95|9
1643605450000|2022-01-31 05:04:10|13152.09|13032.09|13152.17|13032.17|13152.17|13032.17|13152.06|13032.06|7
1643605460000|2022-01-31 05:04:20|13152.3|13032.3|13151.46|13031.46|13152.3|13032.3|13151.46|13031.46|10
1643605470000|2022-01-31 05:04:30|13151.2|13031.2|13152.22|13032.22|13152.22|13032.22|13151.2|13031.2|9
1643605480000|2022-01-31 05:04:40|13152.94|13032.94|13152.07|13032.07|13152.94|13032.94|13152.07|13032.07|10
1643605490000|2022-01-31 05:04:50|13152.27|13032.27|13152|13032|13152.32|13032.32|13152|13032|9
1643605500000|2022-01-31 05:05:00|13152.12|13032.12|13151.66|13031.66|13152.16|13032.16|13151.66|13031.66|9
1643605510000|2022-01-31 05:05:10|13151.84|13031.84|13151.25|13031.25|13151.9|13031.9|13151.25|13031.25|7
1643605520000|2022-01-31 05:05:20|13151.36|13031.36|13149.65|13029.65|13151.36|13031.36|13149.65|13029.65|10
1643605530000|2022-01-31 05:05:30|13149.59|13029.59|13149.59|13029.59|13149.73|13029.73|13149.42|13029.42|10
1643605540000|2022-01-31 05:05:40|13149.38|13029.38|13152.45|13032.45|13152.45|13032.45|13149.38|13029.38|10
1643605550000|2022-01-31 05:05:50|13152.79|13032.79|13155.79|13035.79|13155.79|13035.79|13152.79|13032.79|10
1643605560000|2022-01-31 05:06:00|13155.82|13035.82|13158.29|13038.29|13158.29|13038.29|13155.82|13035.82|9
1643605570000|2022-01-31 05:06:10|13158.14|13038.14|13158.25|13038.25|13158.33|13038.33|13158.05|13038.05|8
1643605580000|2022-01-31 05:06:20|13158.12|13038.12|13158.38|13038.38|13158.38|13038.38|13157.87|13037.87|8
1643605590000|2022-01-31 05:06:30|13158.14|13038.14|13158.33|13038.33|13158.85|13038.85|13158.14|13038.14|10
1643605600000|2022-01-31 05:06:40|13158.48|13038.48|13157.33|13037.33|13158.55|13038.55|13157.33|13037.33|8
1643605610000|2022-01-31 05:06:50|13156.71|13036.71|13152.13|13032.13|13156.71|13036.71|13152.13|13032.13|10
1643605620000|2022-01-31 05:07:00|13151.92|13031.92|13148.22|13028.22|13151.92|13031.92|13148.22|13028.22|8
1643605630000|2022-01-31 05:07:10|13147.53|13027.53|13145.78|13025.78|13147.53|13027.53|13145.6|13025.6|10
1643605640000|2022-01-31 05:07:20|13145.67|13025.67|13144.73|13024.73|13145.67|13025.67|13144.73|13024.73|10
1643605650000|2022-01-31 05:07:30|13144.57|13024.57|13144.01|13024.01|13144.57|13024.57|13144.01|13024.01|9
1643605660000|2022-01-31 05:07:40|13144.06|13024.06|13144.37|13024.37|13144.48|13024.48|13144.06|13024.06|10
1643605670000|2022-01-31 05:07:50|13144.1|13024.1|13140.95|13020.95|13144.1|13024.1|13140.95|13020.95|10
1643605680000|2022-01-31 05:08:00|13140.99|13020.99|13135.41|13015.41|13140.99|13020.99|13135.41|13015.41|10
1643605690000|2022-01-31 05:08:10|13135.39|13015.39|13129.19|13009.19|13135.39|13015.39|13129.19|13009.19|10
1643605700000|2022-01-31 05:08:20|13127.38|13007.38|13123.84|13003.84|13127.38|13007.38|13123.84|13003.84|10
1643605710000|2022-01-31 05:08:30|13123.53|13003.53|13123.25|13003.25|13123.62|13003.62|13122.88|13002.88|10
1643605720000|2022-01-31 05:08:40|13124.04|13004.04|13125.09|13005.09|13125.09|13005.09|13124.04|13004.04|9
1643605730000|2022-01-31 05:08:50|13125.27|13005.27|13124.69|13004.69|13125.28|13005.28|13124.67|13004.67|10
1643605740000|2022-01-31 05:09:00|13125.24|13005.24|13123.95|13003.95|13125.24|13005.24|13123.95|13003.95|8
1643605750000|2022-01-31 05:09:10|13123.89|13003.89|13122.12|13002.12|13123.92|13003.92|13121.86|13001.86|10
1643605760000|2022-01-31 05:09:20|13122.11|13002.11|13121.75|13001.75|13122.15|13002.15|13121.74|13001.74|9
1643605770000|2022-01-31 05:09:30|13118.02|12998.02|13117|12997|13118.02|12998.02|13116.99|12996.99|9
1643605780000|2022-01-31 05:09:40|13116.88|12996.88|13116.35|12996.35|13117.05|12997.05|13116.35|12996.35|10
1643605790000|2022-01-31 05:09:50|13115.54|12995.54|13113.3|12993.3|13115.54|12995.54|13113.1|12993.1|9
1643605800000|2022-01-31 05:10:00|13114.29|12994.29|13113.78|12993.78|13114.29|12994.29|13113.33|12993.33|10
1643605810000|2022-01-31 05:10:10|13113.84|12993.84|13116.2|12996.2|13116.2|12996.2|13113.77|12993.77|10
1643605820000|2022-01-31 05:10:20|13116.72|12996.72|13119.1|12999.1|13119.1|12999.1|13116.72|12996.72|10
1643605830000|2022-01-31 05:10:30|13119.35|12999.35|13120.67|13000.67|13121.01|13001.01|13119.35|12999.35|9
1643605840000|2022-01-31 05:10:40|13119.87|12999.87|13120.29|13000.29|13120.36|13000.36|13119.87|12999.87|10
1643605850000|2022-01-31 05:10:50|13120.32|13000.32|13120.03|13000.03|13120.69|13000.69|13120.03|13000.03|9
1643605860000|2022-01-31 05:11:00|13119.79|12999.79|13118.39|12998.39|13119.79|12999.79|13118.19|12998.19|9
1643605870000|2022-01-31 05:11:10|13117.92|12997.92|13120.4|13000.4|13120.4|13000.4|13117.83|12997.83|9
1643605880000|2022-01-31 05:11:20|13120.3|13000.3|13119.64|12999.64|13120.3|13000.3|13119.48|12999.48|7
1643605890000|2022-01-31 05:11:30|13119.36|12999.36|13119.81|12999.81|13119.81|12999.81|13118.78|12998.78|10
1643605900000|2022-01-31 05:11:40|13119.85|12999.85|13119.83|12999.83|13120.07|13000.07|13119.58|12999.58|10
1643605910000|2022-01-31 05:11:50|13119.76|12999.76|13119.91|12999.91|13119.91|12999.91|13119.66|12999.66|9
1643605920000|2022-01-31 05:12:00|13119.94|12999.94|13119.48|12999.48|13119.96|12999.96|13119.48|12999.48|9
1643605930000|2022-01-31 05:12:10|13119.59|12999.59|13117.95|12997.95|13119.59|12999.59|13117.95|12997.95|9
1643605940000|2022-01-31 05:12:20|13117.76|12997.76|13118.65|12998.65|13118.65|12998.65|13117.41|12997.41|10
1643605950000|2022-01-31 05:12:30|13118.81|12998.81|13120.94|13000.94|13120.94|13000.94|13118.68|12998.68|10
1643605960000|2022-01-31 05:12:40|13121.33|13001.33|13120.88|13000.88|13122.04|13002.04|13120.88|13000.88|10
1643605970000|2022-01-31 05:12:50|13120.85|13000.85|13120.19|13000.19|13120.85|13000.85|13120.19|13000.19|8
1643605980000|2022-01-31 05:13:00|13120.21|13000.21|13120.03|13000.03|13120.41|13000.41|13119.97|12999.97|10
1643605990000|2022-01-31 05:13:10|13120|13000|13119.21|12999.21|13120|13000|13119.21|12999.21|10
1643606000000|2022-01-31 05:13:20|13118.99|12998.99|13120.58|13000.58|13120.58|13000.58|13118.99|12998.99|10
1643606010000|2022-01-31 05:13:30|13120.59|13000.59|13121.52|13001.52|13121.52|13001.52|13120.59|13000.59|8
1643606020000|2022-01-31 05:13:40|13121.65|13001.65|13121.41|13001.41|13121.8|13001.8|13121.4|13001.4|9
1643606030000|2022-01-31 05:13:50|13121.45|13001.45|13121.04|13001.04|13121.45|13001.45|13120.72|13000.72|10
1643606040000|2022-01-31 05:14:00|13121.18|13001.18|13121.24|13001.24|13121.4|13001.4|13121.16|13001.16|9
1643606050000|2022-01-31 05:14:10|13121.19|13001.19|13121.26|13001.26|13121.26|13001.26|13121.12|13001.12|10
1643606060000|2022-01-31 05:14:20|13121.06|13001.06|13119.38|12999.38|13121.07|13001.07|13119.38|12999.38|10
1643606070000|2022-01-31 05:14:30|13118.8|12998.8|13119.89|12999.89|13119.89|12999.89|13117.86|12997.86|10
1643606080000|2022-01-31 05:14:40|13119.93|12999.93|13121.68|13001.68|13121.68|13001.68|13119.93|12999.93|10
1643606090000|2022-01-31 05:14:50|13121.48|13001.48|13119.55|12999.55|13121.48|13001.48|13119.55|12999.55|9
1643606100000|2022-01-31 05:15:00|13119.36|12999.36|13120.97|13000.97|13121.13|13001.13|13119.31|12999.31|10
1643606110000|2022-01-31 05:15:10|13120.16|13000.16|13117.99|12997.99|13120.16|13000.16|13117.99|12997.99|10
1643606120000|2022-01-31 05:15:20|13118.28|12998.28|13119.28|12999.28|13119.32|12999.32|13118.28|12998.28|10
1643606130000|2022-01-31 05:15:30|13119.75|12999.75|13121.01|13001.01|13121.01|13001.01|13119.75|12999.75|8
1643606140000|2022-01-31 05:15:40|13120.84|13000.84|13121.34|13001.34|13121.86|13001.86|13120.82|13000.82|9
1643606150000|2022-01-31 05:15:50|13121.92|13001.92|13123.29|13003.29|13123.33|13003.33|13121.92|13001.92|10
1643606160000|2022-01-31 05:16:00|13123.63|13003.63|13126.93|13006.93|13126.93|13006.93|13123.63|13003.63|9
1643606170000|2022-01-31 05:16:10|13127.08|13007.08|13128.08|13008.08|13128.75|13008.75|13127.08|13007.08|10
1643606180000|2022-01-31 05:16:20|13128.14|13008.14|13130.25|13010.25|13130.25|13010.25|13128.14|13008.14|9
1643606190000|2022-01-31 05:16:30|13130.2|13010.2|13129.53|13009.53|13130.2|13010.2|13129.42|13009.42|9
1643606200000|2022-01-31 05:16:40|13129.71|13009.71|13132.51|13012.51|13132.51|13012.51|13129.71|13009.71|10
1643606210000|2022-01-31 05:16:50|13132.78|13012.78|13133.68|13013.68|13133.68|13013.68|13132.78|13012.78|10
1643606220000|2022-01-31 05:17:00|13133.51|13013.51|13134.6|13014.6|13134.6|13014.6|13133.51|13013.51|10
1643606230000|2022-01-31 05:17:10|13134.67|13014.67|13135.08|13015.08|13135.15|13015.15|13134.67|13014.67|8
1643606240000|2022-01-31 05:17:20|13135.22|13015.22|13134.91|13014.91|13135.49|13015.49|13134.91|13014.91|10
1643606250000|2022-01-31 05:17:30|13134.79|13014.79|13134.81|13014.81|13135.29|13015.29|13134.55|13014.55|9
1643606260000|2022-01-31 05:17:40|13134.74|13014.74|13133.22|13013.22|13134.74|13014.74|13133.11|13013.11|10
1643606270000|2022-01-31 05:17:50|13133.02|13013.02|13133.27|13013.27|13133.27|13013.27|13132.77|13012.77|10
1643606280000|2022-01-31 05:18:00|13133.49|13013.49|13133.41|13013.41|13133.57|13013.57|13132.94|13012.94|10
1643606290000|2022-01-31 05:18:10|13133.51|13013.51|13133.39|13013.39|13133.6|13013.6|13133.26|13013.26|9
1643606300000|2022-01-31 05:18:20|13133.23|13013.23|13131.83|13011.83|13133.43|13013.43|13131.83|13011.83|8
1643606310000|2022-01-31 05:18:30|13131.67|13011.67|13131.5|13011.5|13131.7|13011.7|13131.39|13011.39|9
1643606320000|2022-01-31 05:18:40|13131.55|13011.55|13132.16|13012.16|13132.18|13012.18|13131.5|13011.5|10
1643606330000|2022-01-31 05:18:50|13132.73|13012.73|13133.9|13013.9|13133.9|13013.9|13132.07|13012.07|10
1643606340000|2022-01-31 05:19:00|13134|13014|13134.08|13014.08|13134.38|13014.38|13133.78|13013.78|10
1643606350000|2022-01-31 05:19:10|13134.15|13014.15|13135.09|13015.09|13135.13|13015.13|13134.14|13014.14|10
1643606360000|2022-01-31 05:19:20|13134.55|13014.55|13130.67|13010.67|13134.55|13014.55|13130.67|13010.67|10
1643606370000|2022-01-31 05:19:30|13130.92|13010.92|13131.8|13011.8|13131.8|13011.8|13130.92|13010.92|10
1643606380000|2022-01-31 05:19:40|13131.84|13011.84|13132.54|13012.54|13132.54|13012.54|13131.84|13011.84|9
1643606390000|2022-01-31 05:19:50|13133.02|13013.02|13135.51|13015.51|13135.57|13015.57|13133.02|13013.02|9
1643606400000|2022-01-31 05:20:00|13134.99|13014.99|13136.8|13016.8|13136.88|13016.88|13134.99|13014.99|9
1643606410000|2022-01-31 05:20:10|13137.14|13017.14|13138.67|13018.67|13138.67|13018.67|13137.06|13017.06|10
1643606420000|2022-01-31 05:20:20|13138.43|13018.43|13138.97|13018.97|13139.58|13019.58|13138.43|13018.43|10
1643606430000|2022-01-31 05:20:30|13138.76|13018.76|13138.38|13018.38|13138.76|13018.76|13138.28|13018.28|9
1643606440000|2022-01-31 05:20:40|13138.1|13018.1|13136.71|13016.71|13138.1|13018.1|13136.31|13016.31|8
1643606450000|2022-01-31 05:20:50|13136.81|13016.81|13138.22|13018.22|13138.22|13018.22|13136.7|13016.7|8
1643606460000|2022-01-31 05:21:00|13138.29|13018.29|13139.02|13019.02|13139.02|13019.02|13138.2|13018.2|10
1643606470000|2022-01-31 05:21:10|13138.73|13018.73|13138.68|13018.68|13138.8|13018.8|13138.42|13018.42|9
1643606480000|2022-01-31 05:21:20|13138.75|13018.75|13136.55|13016.55|13138.75|13018.75|13136.55|13016.55|10
1643606490000|2022-01-31 05:21:30|13136.57|13016.57|13135.12|13015.12|13136.58|13016.58|13135.12|13015.12|10
1643606500000|2022-01-31 05:21:40|13135.25|13015.25|13135.27|13015.27|13135.65|13015.65|13135.16|13015.16|7
1643606510000|2022-01-31 05:21:50|13135.5|13015.5|13134.81|13014.81|13135.5|13015.5|13134.81|13014.81|7
1643606520000|2022-01-31 05:22:00|13134.82|13014.82|13134.69|13014.69|13135.01|13015.01|13134.54|13014.54|9
1643606530000|2022-01-31 05:22:10|13134.59|13014.59|13134.45|13014.45|13134.59|13014.59|13134.19|13014.19|9
1643606540000|2022-01-31 05:22:20|13134.5|13014.5|13135.44|13015.44|13135.59|13015.59|13134.5|13014.5|9
1643606550000|2022-01-31 05:22:30|13136.03|13016.03|13135.66|13015.66|13136.88|13016.88|13135.66|13015.66|10
1643606560000|2022-01-31 05:22:40|13135.54|13015.54|13136.52|13016.52|13136.54|13016.54|13135.43|13015.43|10
1643606570000|2022-01-31 05:22:50|13136.51|13016.51|13136.37|13016.37|13136.51|13016.51|13136.03|13016.03|10
1643606580000|2022-01-31 05:23:00|13136.41|13016.41|13138.29|13018.29|13138.29|13018.29|13136.41|13016.41|9
1643606590000|2022-01-31 05:23:10|13138.41|13018.41|13138.59|13018.59|13138.74|13018.74|13138.18|13018.18|8
1643606600000|2022-01-31 05:23:20|13138.49|13018.49|13138.88|13018.88|13139.16|13019.16|13138.49|13018.49|9
1643606610000|2022-01-31 05:23:30|13139.06|13019.06|13139.4|13019.4|13139.41|13019.41|13138.62|13018.62|10
1643606620000|2022-01-31 05:23:40|13140.32|13020.32|13145|13025|13145|13025|13140.32|13020.32|9
1643606630000|2022-01-31 05:23:50|13144.64|13024.64|13145.32|13025.32|13145.47|13025.47|13144.64|13024.64|9
1643606640000|2022-01-31 05:24:00|13145.37|13025.37|13145.72|13025.72|13145.84|13025.84|13145.26|13025.26|9
1643606650000|2022-01-31 05:24:10|13145.5|13025.5|13142.54|13022.54|13145.5|13025.5|13142.54|13022.54|10
1643606660000|2022-01-31 05:24:20|13142.74|13022.74|13142.88|13022.88|13143.06|13023.06|13142.71|13022.71|9
1643606670000|2022-01-31 05:24:30|13142.97|13022.97|13142.87|13022.87|13143.47|13023.47|13142.87|13022.87|8
1643606680000|2022-01-31 05:24:40|13142.59|13022.59|13141.56|13021.56|13142.59|13022.59|13141.24|13021.24|9
1643606690000|2022-01-31 05:24:50|13141.55|13021.55|13142.39|13022.39|13142.57|13022.57|13141.53|13021.53|9
1643606700000|2022-01-31 05:25:00|13142.62|13022.62|13142.6|13022.6|13142.95|13022.95|13142|13022|10
1643606710000|2022-01-31 05:25:10|13142.54|13022.54|13142.67|13022.67|13142.68|13022.68|13142.54|13022.54|8
1643606720000|2022-01-31 05:25:20|13142.52|13022.52|13142.08|13022.08|13142.52|13022.52|13141.96|13021.96|8
1643606730000|2022-01-31 05:25:30|13142.07|13022.07|13142.1|13022.1|13142.23|13022.23|13141.98|13021.98|8
1643606740000|2022-01-31 05:25:40|13142.17|13022.17|13140.74|13020.74|13142.18|13022.18|13140.74|13020.74|10
1643606750000|2022-01-31 05:25:50|13140.51|13020.51|13140.02|13020.02|13140.65|13020.65|13140.02|13020.02|10
1643606760000|2022-01-31 05:26:00|13140.19|13020.19|13139.37|13019.37|13140.19|13020.19|13137.51|13017.51|10
1643606770000|2022-01-31 05:26:10|13139.31|13019.31|13139.43|13019.43|13139.53|13019.53|13138.96|13018.96|9
1643606780000|2022-01-31 05:26:20|13139.41|13019.41|13139.11|13019.11|13139.45|13019.45|13139.11|13019.11|7
1643606790000|2022-01-31 05:26:30|13139.17|13019.17|13138.94|13018.94|13139.19|13019.19|13138.93|13018.93|7
1643606800000|2022-01-31 05:26:40|13138.92|13018.92|13139.1|13019.1|13139.21|13019.21|13138.92|13018.92|9
1643606810000|2022-01-31 05:26:50|13139.33|13019.33|13139.19|13019.19|13139.44|13019.44|13139.19|13019.19|7
1643606820000|2022-01-31 05:27:00|13139.18|13019.18|13139.5|13019.5|13139.5|13019.5|13139.18|13019.18|4
1643606830000|2022-01-31 05:27:10|13139.51|13019.51|13137.86|13017.86|13139.59|13019.59|13137.86|13017.86|8
1643606840000|2022-01-31 05:27:20|13137.71|13017.71|13137.25|13017.25|13137.71|13017.71|13137.21|13017.21|8
1643606850000|2022-01-31 05:27:30|13137.42|13017.42|13140.62|13020.62|13140.62|13020.62|13137.42|13017.42|10
1643606860000|2022-01-31 05:27:40|13140.4|13020.4|13137.43|13017.43|13140.4|13020.4|13137.43|13017.43|9
1643606870000|2022-01-31 05:27:50|13137.88|13017.88|13137.37|13017.37|13137.88|13017.88|13137.28|13017.28|10
1643606880000|2022-01-31 05:28:00|13137.45|13017.45|13137.23|13017.23|13137.58|13017.58|13137.23|13017.23|7
1643606890000|2022-01-31 05:28:10|13137.1|13017.1|13135.45|13015.45|13137.1|13017.1|13135.45|13015.45|8
1643606900000|2022-01-31 05:28:20|13135.25|13015.25|13135.4|13015.4|13135.44|13015.44|13135.16|13015.16|10
1643606910000|2022-01-31 05:28:30|13135.31|13015.31|13135.38|13015.38|13135.48|13015.48|13135.15|13015.15|8
1643606920000|2022-01-31 05:28:40|13134.86|13014.86|13135.28|13015.28|13135.58|13015.58|13134.86|13014.86|9
1643606930000|2022-01-31 05:28:50|13135.27|13015.27|13135.15|13015.15|13135.27|13015.27|13134.83|13014.83|10
1643606940000|2022-01-31 05:29:00|13135.09|13015.09|13134.66|13014.66|13135.09|13015.09|13134.66|13014.66|10
1643606950000|2022-01-31 05:29:10|13134.78|13014.78|13134.51|13014.51|13134.89|13014.89|13134.51|13014.51|8
1643606960000|2022-01-31 05:29:20|13134.58|13014.58|13135.27|13015.27|13135.32|13015.32|13134.41|13014.41|9
1643606970000|2022-01-31 05:29:30|13135.82|13015.82|13140.03|13020.03|13140.04|13020.04|13135.82|13015.82|10
1643606980000|2022-01-31 05:29:40|13141.81|13021.81|13149.42|13029.42|13149.42|13029.42|13141.81|13021.81|10
1643606990000|2022-01-31 05:29:50|13149.69|13029.69|13152.42|13032.42|13152.55|13032.55|13149.69|13029.69|10
1643607000000|2022-01-31 05:30:00|13152.34|13032.34|13151.72|13031.72|13152.57|13032.57|13151.52|13031.52|9
1643607010000|2022-01-31 05:30:10|13152.2|13032.2|13152.24|13032.24|13152.24|13032.24|13151.59|13031.59|8
1643607020000|2022-01-31 05:30:20|13151.98|13031.98|13152.54|13032.54|13152.54|13032.54|13151.97|13031.97|9
1643607030000|2022-01-31 05:30:30|13152.65|13032.65|13152.7|13032.7|13152.85|13032.85|13152.55|13032.55|10
1643607040000|2022-01-31 05:30:40|13152.69|13032.69|13153.19|13033.19|13153.19|13033.19|13152.45|13032.45|10
1643607050000|2022-01-31 05:30:50|13153.43|13033.43|13155.26|13035.26|13155.26|13035.26|13153.43|13033.43|10
1643607060000|2022-01-31 05:31:00|13155.28|13035.28|13158.11|13038.11|13158.25|13038.25|13155.28|13035.28|10
1643607070000|2022-01-31 05:31:10|13157.8|13037.8|13159.31|13039.31|13159.31|13039.31|13157.8|13037.8|10
1643607080000|2022-01-31 05:31:20|13159.61|13039.61|13161.81|13041.81|13161.81|13041.81|13159.61|13039.61|10
1643607090000|2022-01-31 05:31:30|13162.08|13042.08|13162.5|13042.5|13162.61|13042.61|13162.08|13042.08|10
1643607100000|2022-01-31 05:31:40|13162.64|13042.64|13163.85|13043.85|13164.13|13044.13|13162.64|13042.64|10
1643607110000|2022-01-31 05:31:50|13163.81|13043.81|13164.34|13044.34|13164.34|13044.34|13163.72|13043.72|10
1643607120000|2022-01-31 05:32:00|13164.32|13044.32|13163.71|13043.71|13164.35|13044.35|13163.71|13043.71|9
1643607130000|2022-01-31 05:32:10|13163.57|13043.57|13163.48|13043.48|13163.79|13043.79|13163.4|13043.4|10
1643607140000|2022-01-31 05:32:20|13163.49|13043.49|13163.46|13043.46|13163.56|13043.56|13162.96|13042.96|9
1643607150000|2022-01-31 05:32:30|13163.29|13043.29|13163.42|13043.42|13163.8|13043.8|13163.19|13043.19|10
1643607160000|2022-01-31 05:32:40|13163.49|13043.49|13163.95|13043.95|13164|13044|13163.45|13043.45|10
1643607170000|2022-01-31 05:32:50|13163.93|13043.93|13163.88|13043.88|13163.93|13043.93|13163.54|13043.54|10
1643607180000|2022-01-31 05:33:00|13163.67|13043.67|13163.63|13043.63|13163.84|13043.84|13163.15|13043.15|10
1643607190000|2022-01-31 05:33:10|13163.43|13043.43|13163.94|13043.94|13163.94|13043.94|13163.4|13043.4|8
1643607200000|2022-01-31 05:33:20|13163.84|13043.84|13163.49|13043.49|13163.84|13043.84|13163.49|13043.49|9
1643607210000|2022-01-31 05:33:30|13163.7|13043.7|13163.16|13043.16|13164.29|13044.29|13163.16|13043.16|10
1643607220000|2022-01-31 05:33:40|13163.31|13043.31|13162.94|13042.94|13163.31|13043.31|13162.47|13042.47|10
1643607230000|2022-01-31 05:33:50|13163.04|13043.04|13163.02|13043.02|13163.13|13043.13|13162.94|13042.94|8
1643607240000|2022-01-31 05:34:00|13162.97|13042.97|13161.85|13041.85|13163.09|13043.09|13161.85|13041.85|9
1643607250000|2022-01-31 05:34:10|13161.73|13041.73|13163.45|13043.45|13163.45|13043.45|13161.73|13041.73|10
1643607260000|2022-01-31 05:34:20|13163.43|13043.43|13163.11|13043.11|13163.67|13043.67|13162.77|13042.77|9
1643607270000|2022-01-31 05:34:30|13162.89|13042.89|13162.18|13042.18|13162.89|13042.89|13161.86|13041.86|8
1643607280000|2022-01-31 05:34:40|13162.24|13042.24|13162.48|13042.48|13162.55|13042.55|13162.09|13042.09|10
1643607290000|2022-01-31 05:34:50|13162.52|13042.52|13162.13|13042.13|13162.81|13042.81|13161.97|13041.97|9
1643607300000|2022-01-31 05:35:00|13162.31|13042.31|13164.39|13044.39|13164.39|13044.39|13162.31|13042.31|9
1643607310000|2022-01-31 05:35:10|13164.23|13044.23|13164.29|13044.29|13164.76|13044.76|13164.23|13044.23|9
1643607320000|2022-01-31 05:35:20|13164.42|13044.42|13163.33|13043.33|13165.01|13045.01|13163.33|13043.33|10
1643607330000|2022-01-31 05:35:30|13163.17|13043.17|13161.86|13041.86|13163.17|13043.17|13161.05|13041.05|8
1643607340000|2022-01-31 05:35:40|13161.84|13041.84|13161.17|13041.17|13161.84|13041.84|13160.77|13040.77|9
1643607350000|2022-01-31 05:35:50|13161.61|13041.61|13162.62|13042.62|13162.65|13042.65|13161.61|13041.61|10
1643607360000|2022-01-31 05:36:00|13162.7|13042.7|13165.16|13045.16|13165.16|13045.16|13162.7|13042.7|10
1643607370000|2022-01-31 05:36:10|13165.02|13045.02|13164.31|13044.31|13165.02|13045.02|13164.31|13044.31|10
1643607380000|2022-01-31 05:36:20|13163.93|13043.93|13162.94|13042.94|13163.93|13043.93|13162.61|13042.61|10
1643607390000|2022-01-31 05:36:30|13162.91|13042.91|13164.22|13044.22|13164.67|13044.67|13162.81|13042.81|10
1643607400000|2022-01-31 05:36:40|13164.23|13044.23|13165.02|13045.02|13165.37|13045.37|13164.19|13044.19|7
1643607410000|2022-01-31 05:36:50|13165.45|13045.45|13164.61|13044.61|13165.45|13045.45|13164.57|13044.57|9
1643607420000|2022-01-31 05:37:00|13164.69|13044.69|13165.14|13045.14|13165.32|13045.32|13164.6|13044.6|9
1643607430000|2022-01-31 05:37:10|13165.45|13045.45|13165.13|13045.13|13165.69|13045.69|13165.07|13045.07|10
1643607440000|2022-01-31 05:37:20|13165.27|13045.27|13164.72|13044.72|13165.27|13045.27|13164.65|13044.65|9
1643607450000|2022-01-31 05:37:30|13164.51|13044.51|13164.13|13044.13|13164.51|13044.51|13163.55|13043.55|10
1643607460000|2022-01-31 05:37:40|13164.3|13044.3|13165.3|13045.3|13165.3|13045.3|13164.06|13044.06|10
1643607470000|2022-01-31 05:37:50|13165.17|13045.17|13164.61|13044.61|13165.17|13045.17|13164.61|13044.61|10
1643607480000|2022-01-31 05:38:00|13164.4|13044.4|13164.42|13044.42|13164.64|13044.64|13164.4|13044.4|8
1643607490000|2022-01-31 05:38:10|13164.56|13044.56|13164.57|13044.57|13164.83|13044.83|13164.45|13044.45|9
1643607500000|2022-01-31 05:38:20|13165.05|13045.05|13165.24|13045.24|13165.9|13045.9|13165.04|13045.04|10
1643607510000|2022-01-31 05:38:30|13165.39|13045.39|13165.52|13045.52|13165.52|13045.52|13165.29|13045.29|10
1643607520000|2022-01-31 05:38:40|13165.57|13045.57|13166.58|13046.58|13166.82|13046.82|13165.57|13045.57|8
1643607530000|2022-01-31 05:38:50|13166.76|13046.76|13168.46|13048.46|13168.61|13048.61|13166.76|13046.76|10
1643607540000|2022-01-31 05:39:00|13168.62|13048.62|13169.01|13049.01|13169.01|13049.01|13168.39|13048.39|10
1643607550000|2022-01-31 05:39:10|13169.17|13049.17|13170.73|13050.73|13170.73|13050.73|13168.58|13048.58|9
1643607560000|2022-01-31 05:39:20|13170.6|13050.6|13170.51|13050.51|13170.6|13050.6|13170.03|13050.03|9
1643607570000|2022-01-31 05:39:30|13170.59|13050.59|13170.98|13050.98|13171.04|13051.04|13170.59|13050.59|9
1643607580000|2022-01-31 05:39:40|13170.46|13050.46|13170.59|13050.59|13170.6|13050.6|13170.41|13050.41|10
1643607590000|2022-01-31 05:39:50|13170.45|13050.45|13171.63|13051.63|13171.63|13051.63|13170.45|13050.45|9
1643607600000|2022-01-31 05:40:00|13171.74|13051.74|13174.08|13054.08|13174.08|13054.08|13171.74|13051.74|8
1643607610000|2022-01-31 05:40:10|13174.2|13054.2|13174.64|13054.64|13174.65|13054.65|13174.2|13054.2|8
1643607620000|2022-01-31 05:40:20|13174.6|13054.6|13173.4|13053.4|13174.75|13054.75|13173.4|13053.4|9
1643607630000|2022-01-31 05:40:30|13173.33|13053.33|13173.49|13053.49|13173.49|13053.49|13172.76|13052.76|9
1643607640000|2022-01-31 05:40:40|13173.68|13053.68|13174.95|13054.95|13175.25|13055.25|13173.68|13053.68|10
1643607650000|2022-01-31 05:40:50|13173.63|13053.63|13172.79|13052.79|13173.63|13053.63|13172.79|13052.79|10
1643607660000|2022-01-31 05:41:00|13172.67|13052.67|13172.64|13052.64|13172.75|13052.75|13172.64|13052.64|7
1643607670000|2022-01-31 05:41:10|13172.56|13052.56|13172.34|13052.34|13172.56|13052.56|13172.25|13052.25|8
1643607680000|2022-01-31 05:41:20|13171.98|13051.98|13170.17|13050.17|13172.1|13052.1|13169.98|13049.98|10
1643607690000|2022-01-31 05:41:30|13169.5|13049.5|13168.54|13048.54|13169.5|13049.5|13167.9|13047.9|10
1643607700000|2022-01-31 05:41:40|13168.64|13048.64|13168.82|13048.82|13168.87|13048.87|13168.64|13048.64|10
1643607710000|2022-01-31 05:41:50|13168.8|13048.8|13168.98|13048.98|13168.98|13048.98|13168.69|13048.69|9
1643607720000|2022-01-31 05:42:00|13169|13049|13168.94|13048.94|13169.51|13049.51|13168.93|13048.93|6
1643607730000|2022-01-31 05:42:10|13168.78|13048.78|13168.09|13048.09|13168.78|13048.78|13167.99|13047.99|9
1643607740000|2022-01-31 05:42:20|13168.1|13048.1|13167.85|13047.85|13168.1|13048.1|13167.85|13047.85|7
1643607750000|2022-01-31 05:42:30|13167.76|13047.76|13168.14|13048.14|13168.14|13048.14|13167.76|13047.76|9
1643607760000|2022-01-31 05:42:40|13168.18|13048.18|13169.9|13049.9|13169.9|13049.9|13168.18|13048.18|9
1643607770000|2022-01-31 05:42:50|13170.05|13050.05|13169.16|13049.16|13170.24|13050.24|13169.16|13049.16|8
1643607780000|2022-01-31 05:43:00|13169.48|13049.48|13169.52|13049.52|13169.64|13049.64|13169.25|13049.25|10
1643607790000|2022-01-31 05:43:10|13169.53|13049.53|13170.31|13050.31|13170.31|13050.31|13169.49|13049.49|10
1643607800000|2022-01-31 05:43:20|13170.33|13050.33|13171.1|13051.1|13171.1|13051.1|13169.97|13049.97|10
1643607810000|2022-01-31 05:43:30|13171.01|13051.01|13170.71|13050.71|13171.25|13051.25|13170.71|13050.71|8
1643607820000|2022-01-31 05:43:40|13170.73|13050.73|13170.3|13050.3|13170.75|13050.75|13170.28|13050.28|10
1643607830000|2022-01-31 05:43:50|13170.68|13050.68|13172.72|13052.72|13172.72|13052.72|13170.19|13050.19|10
1643607840000|2022-01-31 05:44:00|13173.6|13053.6|13175.22|13055.22|13175.29|13055.29|13173.6|13053.6|10
1643607850000|2022-01-31 05:44:10|13175.47|13055.47|13176.92|13056.92|13176.92|13056.92|13175.47|13055.47|10
1643607860000|2022-01-31 05:44:20|13177.59|13057.59|13178.31|13058.31|13178.31|13058.31|13177.24|13057.24|9
1643607870000|2022-01-31 05:44:30|13178.42|13058.42|13179.33|13059.33|13179.33|13059.33|13178.42|13058.42|9
1643607880000|2022-01-31 05:44:40|13179.32|13059.32|13180.4|13060.4|13180.67|13060.67|13179.32|13059.32|10
1643607890000|2022-01-31 05:44:50|13180.54|13060.54|13181.95|13061.95|13181.95|13061.95|13180.54|13060.54|10
1643607900000|2022-01-31 05:45:00|13182.14|13062.14|13181.69|13061.69|13182.14|13062.14|13181.5|13061.5|10
1643607910000|2022-01-31 05:45:10|13181.56|13061.56|13180.27|13060.27|13181.7|13061.7|13180.27|13060.27|9
1643607920000|2022-01-31 05:45:20|13180.23|13060.23|13180.62|13060.62|13180.65|13060.65|13180.1|13060.1|9
1643607930000|2022-01-31 05:45:30|13180.47|13060.47|13179.21|13059.21|13180.47|13060.47|13178.96|13058.96|10
1643607940000|2022-01-31 05:45:40|13179.44|13059.44|13181.8|13061.8|13181.8|13061.8|13179.44|13059.44|9
1643607950000|2022-01-31 05:45:50|13182.05|13062.05|13184.72|13064.72|13184.72|13064.72|13182.05|13062.05|10
1643607960000|2022-01-31 05:46:00|13184.7|13064.7|13185.96|13065.96|13186.17|13066.17|13184.7|13064.7|9
1643607970000|2022-01-31 05:46:10|13185.98|13065.98|13186.93|13066.93|13186.93|13066.93|13185.98|13065.98|8
1643607980000|2022-01-31 05:46:20|13185.97|13065.97|13186.82|13066.82|13186.82|13066.82|13185.88|13065.88|9
1643607990000|2022-01-31 05:46:30|13186.73|13066.73|13186.55|13066.55|13186.73|13066.73|13186|13066|10
1643608000000|2022-01-31 05:46:40|13186.56|13066.56|13187.49|13067.49|13187.49|13067.49|13186.56|13066.56|8
1643608010000|2022-01-31 05:46:50|13187.29|13067.29|13187.4|13067.4|13187.46|13067.46|13187.14|13067.14|10
1643608020000|2022-01-31 05:47:00|13187.52|13067.52|13187.71|13067.71|13187.71|13067.71|13187.27|13067.27|7
1643608030000|2022-01-31 05:47:10|13187.7|13067.7|13186.98|13066.98|13187.73|13067.73|13186.98|13066.98|9
1643608040000|2022-01-31 05:47:20|13186.47|13066.47|13184.12|13064.12|13186.47|13066.47|13184.12|13064.12|9
1643608050000|2022-01-31 05:47:30|13184.06|13064.06|13184.92|13064.92|13184.92|13064.92|13183.9|13063.9|10
1643608060000|2022-01-31 05:47:40|13184.96|13064.96|13184.15|13064.15|13184.96|13064.96|13184.09|13064.09|8
1643608070000|2022-01-31 05:47:50|13184.02|13064.02|13184.48|13064.48|13184.48|13064.48|13183.83|13063.83|8
1643608080000|2022-01-31 05:48:00|13183.96|13063.96|13183.72|13063.72|13183.96|13063.96|13183.61|13063.61|8
1643608090000|2022-01-31 05:48:10|13184.05|13064.05|13183.51|13063.51|13184.05|13064.05|13183.51|13063.51|10
1643608100000|2022-01-31 05:48:20|13183.53|13063.53|13183.44|13063.44|13183.57|13063.57|13182.94|13062.94|9
1643608110000|2022-01-31 05:48:30|13183.2|13063.2|13182.37|13062.37|13183.2|13063.2|13182.37|13062.37|8
1643608120000|2022-01-31 05:48:40|13182.38|13062.38|13183|13063|13183.11|13063.11|13182.38|13062.38|10
1643608130000|2022-01-31 05:48:50|13183.21|13063.21|13183.25|13063.25|13183.5|13063.5|13183.09|13063.09|8
1643608140000|2022-01-31 05:49:00|13183.46|13063.46|13183.88|13063.88|13184.03|13064.03|13183.46|13063.46|8
1643608150000|2022-01-31 05:49:10|13183.83|13063.83|13183.85|13063.85|13184.19|13064.19|13183.72|13063.72|10
1643608160000|2022-01-31 05:49:20|13183.6|13063.6|13183.78|13063.78|13183.81|13063.81|13183.4|13063.4|10
1643608170000|2022-01-31 05:49:30|13183.89|13063.89|13183.47|13063.47|13184.05|13064.05|13183.43|13063.43|9
1643608180000|2022-01-31 05:49:40|13183.51|13063.51|13183.28|13063.28|13183.51|13063.51|13183.28|13063.28|7
1643608190000|2022-01-31 05:49:50|13183.32|13063.32|13184.14|13064.14|13184.14|13064.14|13183.29|13063.29|9
1643608200000|2022-01-31 05:50:00|13184.41|13064.41|13186.4|13066.4|13186.67|13066.67|13184.41|13064.41|10
1643608210000|2022-01-31 05:50:10|13187.08|13067.08|13187.11|13067.11|13187.34|13067.34|13187|13067|8
1643608220000|2022-01-31 05:50:20|13186.66|13066.66|13184.84|13064.84|13186.66|13066.66|13184.84|13064.84|9
1643608230000|2022-01-31 05:50:30|13184.96|13064.96|13185.48|13065.48|13185.5|13065.5|13184.89|13064.89|8
1643608240000|2022-01-31 05:50:40|13185.52|13065.52|13185.85|13065.85|13185.96|13065.96|13185.49|13065.49|7
1643608250000|2022-01-31 05:50:50|13185.78|13065.78|13185.74|13065.74|13185.93|13065.93|13185.67|13065.67|9
1643608260000|2022-01-31 05:51:00|13185.94|13065.94|13186.38|13066.38|13186.38|13066.38|13185.86|13065.86|9
1643608270000|2022-01-31 05:51:10|13186.8|13066.8|13187.95|13067.95|13187.95|13067.95|13186.79|13066.79|10
1643608280000|2022-01-31 05:51:20|13188|13068|13188.12|13068.12|13188.47|13068.47|13188|13068|9
1643608290000|2022-01-31 05:51:30|13187.94|13067.94|13188.27|13068.27|13188.27|13068.27|13187.55|13067.55|10
1643608300000|2022-01-31 05:51:40|13188.35|13068.35|13189.84|13069.84|13189.84|13069.84|13188.35|13068.35|9
1643608310000|2022-01-31 05:51:50|13190.33|13070.33|13191.27|13071.27|13191.7|13071.7|13190.33|13070.33|10
1643608320000|2022-01-31 05:52:00|13191.26|13071.26|13191.67|13071.67|13191.67|13071.67|13191.26|13071.26|9
1643608330000|2022-01-31 05:52:10|13191.9|13071.9|13191.93|13071.93|13192.11|13072.11|13191.72|13071.72|7
1643608340000|2022-01-31 05:52:20|13191.92|13071.92|13192.45|13072.45|13192.85|13072.85|13191.92|13071.92|8
1643608350000|2022-01-31 05:52:30|13192.37|13072.37|13192.11|13072.11|13192.43|13072.43|13191.58|13071.58|9
1643608360000|2022-01-31 05:52:40|13192.32|13072.32|13193.09|13073.09|13193.09|13073.09|13191.2|13071.2|10
1643608370000|2022-01-31 05:52:50|13193.14|13073.14|13193.9|13073.9|13193.9|13073.9|13193.14|13073.14|10
1643608380000|2022-01-31 05:53:00|13194|13074|13194.53|13074.53|13194.53|13074.53|13194|13074|9
1643608390000|2022-01-31 05:53:10|13194.73|13074.73|13193.55|13073.55|13194.83|13074.83|13193.55|13073.55|10
1643608400000|2022-01-31 05:53:20|13193.49|13073.49|13192.11|13072.11|13193.49|13073.49|13192.04|13072.04|8
1643608410000|2022-01-31 05:53:30|13191.97|13071.97|13192.62|13072.62|13192.62|13072.62|13191.9|13071.9|9
1643608420000|2022-01-31 05:53:40|13192.65|13072.65|13193.48|13073.48|13193.48|13073.48|13192.65|13072.65|10
1643608430000|2022-01-31 05:53:50|13193.43|13073.43|13194.32|13074.32|13194.32|13074.32|13193.43|13073.43|9
1643608440000|2022-01-31 05:54:00|13194.33|13074.33|13194.46|13074.46|13194.48|13074.48|13194.21|13074.21|8
1643608450000|2022-01-31 05:54:10|13194.48|13074.48|13194.43|13074.43|13194.71|13074.71|13194.25|13074.25|9
1643608460000|2022-01-31 05:54:20|13194.29|13074.29|13195.54|13075.54|13195.79|13075.79|13194.07|13074.07|10
1643608470000|2022-01-31 05:54:30|13195.48|13075.48|13196.69|13076.69|13196.93|13076.93|13195.48|13075.48|8
1643608480000|2022-01-31 05:54:40|13196.97|13076.97|13197.53|13077.53|13197.57|13077.57|13196.47|13076.47|10
1643608490000|2022-01-31 05:54:50|13198.35|13078.35|13198.8|13078.8|13198.86|13078.86|13198.35|13078.35|10
1643608500000|2022-01-31 05:55:00|13198.78|13078.78|13197.58|13077.58|13198.78|13078.78|13197.58|13077.58|9
1643608510000|2022-01-31 05:55:10|13197.53|13077.53|13197.51|13077.51|13197.93|13077.93|13197.51|13077.51|7
1643608520000|2022-01-31 05:55:20|13197.5|13077.5|13197.46|13077.46|13197.5|13077.5|13196.91|13076.91|9
1643608530000|2022-01-31 05:55:30|13197.4|13077.4|13197.15|13077.15|13197.51|13077.51|13197.15|13077.15|9
1643608540000|2022-01-31 05:55:40|13197.13|13077.13|13197.82|13077.82|13197.99|13077.99|13197.13|13077.13|10
1643608550000|2022-01-31 05:55:50|13197.88|13077.88|13197.92|13077.92|13197.96|13077.96|13197.68|13077.68|6
1643608560000|2022-01-31 05:56:00|13197.98|13077.98|13197.86|13077.86|13198.37|13078.37|13197.81|13077.81|9
1643608570000|2022-01-31 05:56:10|13197.68|13077.68|13196.47|13076.47|13197.73|13077.73|13196.47|13076.47|9
1643608580000|2022-01-31 05:56:20|13196.61|13076.61|13194.2|13074.2|13196.61|13076.61|13194.2|13074.2|10
1643608590000|2022-01-31 05:56:30|13193.72|13073.72|13191.89|13071.89|13193.72|13073.72|13191.89|13071.89|10
1643608600000|2022-01-31 05:56:40|13191.33|13071.33|13189.92|13069.92|13191.33|13071.33|13189.77|13069.77|9
1643608610000|2022-01-31 05:56:50|13189.87|13069.87|13187.87|13067.87|13189.87|13069.87|13187.87|13067.87|10
1643608620000|2022-01-31 05:57:00|13187.57|13067.57|13187.54|13067.54|13187.57|13067.57|13186.82|13066.82|9
1643608630000|2022-01-31 05:57:10|13187.65|13067.65|13188.61|13068.61|13188.62|13068.62|13187.65|13067.65|10
1643608640000|2022-01-31 05:57:20|13188.44|13068.44|13187.86|13067.86|13188.44|13068.44|13187.86|13067.86|9
1643608650000|2022-01-31 05:57:30|13187.78|13067.78|13187.81|13067.81|13188.16|13068.16|13187.78|13067.78|9
1643608660000|2022-01-31 05:57:40|13187.8|13067.8|13186.83|13066.83|13187.8|13067.8|13186.82|13066.82|10
1643608670000|2022-01-31 05:57:50|13186.87|13066.87|13186.93|13066.93|13187.05|13067.05|13186.82|13066.82|9
1643608680000|2022-01-31 05:58:00|13187.07|13067.07|13190.83|13070.83|13190.83|13070.83|13187.07|13067.07|10
1643608690000|2022-01-31 05:58:10|13191.21|13071.21|13193.35|13073.35|13193.45|13073.45|13191.17|13071.17|10
1643608700000|2022-01-31 05:58:20|13193.47|13073.47|13193.6|13073.6|13194|13074|13193.39|13073.39|9
1643608710000|2022-01-31 05:58:30|13193.36|13073.36|13192.95|13072.95|13193.45|13073.45|13192.95|13072.95|9
1643608720000|2022-01-31 05:58:40|13192.97|13072.97|13193.39|13073.39|13193.39|13073.39|13192.82|13072.82|9
1643608730000|2022-01-31 05:58:50|13193.37|13073.37|13193.75|13073.75|13193.82|13073.82|13193.27|13073.27|10
1643608740000|2022-01-31 05:59:00|13194.16|13074.16|13193.35|13073.35|13194.29|13074.29|13193.35|13073.35|9
1643608750000|2022-01-31 05:59:10|13193.15|13073.15|13192.05|13072.05|13193.3|13073.3|13192.03|13072.03|9
1643608760000|2022-01-31 05:59:20|13192.13|13072.13|13191.99|13071.99|13192.13|13072.13|13191.59|13071.59|8
1643608770000|2022-01-31 05:59:30|13191.73|13071.73|13191.77|13071.77|13192.04|13072.04|13191.61|13071.61|9
1643608780000|2022-01-31 05:59:40|13192.08|13072.08|13192.37|13072.37|13192.37|13072.37|13191|13071|10
1643608790000|2022-01-31 05:59:50|13192.07|13072.07|13192.29|13072.29|13192.53|13072.53|13192.07|13072.07|10
1643608800000|2022-01-31 06:00:00|13192.32|13072.32|13192|13072|13192.47|13072.47|13192|13072|7
1643608810000|2022-01-31 06:00:10|13191.89|13071.89|13192.72|13072.72|13192.72|13072.72|13191.67|13071.67|9
1643608820000|2022-01-31 06:00:20|13193.01|13073.01|13192.33|13072.33|13193.46|13073.46|13192.33|13072.33|10
1643608830000|2022-01-31 06:00:30|13192.26|13072.26|13192.18|13072.18|13192.26|13072.26|13191.84|13071.84|9
1643608840000|2022-01-31 06:00:40|13192.09|13072.09|13190.19|13070.19|13192.09|13072.09|13190.19|13070.19|10
1643608850000|2022-01-31 06:00:50|13190.29|13070.29|13189.62|13069.62|13190.29|13070.29|13189.62|13069.62|9
1643608860000|2022-01-31 06:01:00|13189.44|13069.44|13190.32|13070.32|13190.32|13070.32|13189.39|13069.39|10
1643608870000|2022-01-31 06:01:10|13191.07|13071.07|13192.01|13072.01|13192.36|13072.36|13191.07|13071.07|8
1643608880000|2022-01-31 06:01:20|13192.6|13072.6|13195.48|13075.48|13195.48|13075.48|13192.6|13072.6|10
1643608890000|2022-01-31 06:01:30|13195.49|13075.49|13196.03|13076.03|13196.37|13076.37|13195.49|13075.49|9
1643608900000|2022-01-31 06:01:40|13195.2|13075.2|13193.84|13073.84|13195.2|13075.2|13193.8|13073.8|9
1643608910000|2022-01-31 06:01:50|13193.54|13073.54|13194.34|13074.34|13194.73|13074.73|13193.54|13073.54|8
1643608920000|2022-01-31 06:02:00|13194.69|13074.69|13198.03|13078.03|13198.03|13078.03|13194.69|13074.69|8
1643608930000|2022-01-31 06:02:10|13198.12|13078.12|13196.83|13076.83|13198.73|13078.73|13196.83|13076.83|10
1643608940000|2022-01-31 06:02:20|13196.76|13076.76|13196.43|13076.43|13196.76|13076.76|13195.85|13075.85|10
1643608950000|2022-01-31 06:02:30|13196.42|13076.42|13195.83|13075.83|13196.73|13076.73|13195.79|13075.79|7
1643608960000|2022-01-31 06:02:40|13195.56|13075.56|13194.93|13074.93|13195.63|13075.63|13194.85|13074.85|9
1643608970000|2022-01-31 06:02:50|13194.97|13074.97|13194.41|13074.41|13194.97|13074.97|13194.28|13074.28|9
1643608980000|2022-01-31 06:03:00|13194.44|13074.44|13194.52|13074.52|13194.67|13074.67|13194.31|13074.31|10
1643608990000|2022-01-31 06:03:10|13194.41|13074.41|13193.84|13073.84|13194.41|13074.41|13193.51|13073.51|9
1643609000000|2022-01-31 06:03:20|13193.9|13073.9|13193.83|13073.83|13194.4|13074.4|13193.83|13073.83|10
1643609010000|2022-01-31 06:03:30|13194.03|13074.03|13193.99|13073.99|13194.19|13074.19|13193.93|13073.93|9
1643609020000|2022-01-31 06:03:40|13193.67|13073.67|13193.62|13073.62|13193.78|13073.78|13193.4|13073.4|9
1643609030000|2022-01-31 06:03:50|13193.51|13073.51|13193.21|13073.21|13193.54|13073.54|13193.12|13073.12|10
1643609040000|2022-01-31 06:04:00|13193.14|13073.14|13192.08|13072.08|13193.2|13073.2|13192.06|13072.06|10
1643609050000|2022-01-31 06:04:10|13191.79|13071.79|13191.78|13071.78|13191.92|13071.92|13191.69|13071.69|10
1643609060000|2022-01-31 06:04:20|13191.91|13071.91|13191.72|13071.72|13191.97|13071.97|13191.61|13071.61|10
1643609070000|2022-01-31 06:04:30|13191.68|13071.68|13190.68|13070.68|13191.75|13071.75|13190.68|13070.68|10
1643609080000|2022-01-31 06:04:40|13190.54|13070.54|13187.5|13067.5|13190.54|13070.54|13187.1|13067.1|10
1643609090000|2022-01-31 06:04:50|13187.67|13067.67|13186.2|13066.2|13187.67|13067.67|13186.2|13066.2|9
1643609100000|2022-01-31 06:05:00|13186.17|13066.17|13185.34|13065.34|13186.17|13066.17|13185.34|13065.34|9
1643609110000|2022-01-31 06:05:10|13185.27|13065.27|13181.95|13061.95|13185.27|13065.27|13181.95|13061.95|10
1643609120000|2022-01-31 06:05:20|13181.73|13061.73|13181.7|13061.7|13182.26|13062.26|13181.34|13061.34|10
1643609130000|2022-01-31 06:05:30|13181.24|13061.24|13179.89|13059.89|13181.3|13061.3|13179.87|13059.87|10
1643609140000|2022-01-31 06:05:40|13179.59|13059.59|13179.54|13059.54|13179.8|13059.8|13179.33|13059.33|10
1643609150000|2022-01-31 06:05:50|13179.34|13059.34|13179.38|13059.38|13179.71|13059.71|13179.02|13059.02|10
1643609160000|2022-01-31 06:06:00|13179.23|13059.23|13178.28|13058.28|13179.23|13059.23|13178.28|13058.28|10
1643609170000|2022-01-31 06:06:10|13178.3|13058.3|13178.68|13058.68|13178.72|13058.72|13178.2|13058.2|9
1643609180000|2022-01-31 06:06:20|13178.62|13058.62|13178.13|13058.13|13178.82|13058.82|13178.13|13058.13|10
1643609190000|2022-01-31 06:06:30|13178.02|13058.02|13178.24|13058.24|13178.24|13058.24|13177.92|13057.92|8
1643609200000|2022-01-31 06:06:40|13178.28|13058.28|13178.03|13058.03|13178.28|13058.28|13178.03|13058.03|6
1643609210000|2022-01-31 06:06:50|13178.08|13058.08|13178.47|13058.47|13178.47|13058.47|13178.03|13058.03|8
1643609220000|2022-01-31 06:07:00|13178.53|13058.53|13180.03|13060.03|13180.03|13060.03|13178.53|13058.53|10
1643609230000|2022-01-31 06:07:10|13180.35|13060.35|13183.58|13063.58|13183.58|13063.58|13180.35|13060.35|10
1643609240000|2022-01-31 06:07:20|13183.76|13063.76|13184.82|13064.82|13184.85|13064.85|13183.76|13063.76|10
1643609250000|2022-01-31 06:07:30|13185.02|13065.02|13185.94|13065.94|13186.22|13066.22|13184.89|13064.89|8
1643609260000|2022-01-31 06:07:40|13185.8|13065.8|13186.63|13066.63|13186.63|13066.63|13185.8|13065.8|10
1643609270000|2022-01-31 06:07:50|13187.14|13067.14|13189.6|13069.6|13189.6|13069.6|13187.14|13067.14|10
1643609280000|2022-01-31 06:08:00|13190.02|13070.02|13193.66|13073.66|13193.66|13073.66|13190.02|13070.02|10
1643609290000|2022-01-31 06:08:10|13193.79|13073.79|13195.96|13075.96|13195.96|13075.96|13193.52|13073.52|9
1643609300000|2022-01-31 06:08:20|13195.8|13075.8|13196.62|13076.62|13197.42|13077.42|13195.77|13075.77|10
1643609310000|2022-01-31 06:08:30|13196|13076|13196.36|13076.36|13196.51|13076.51|13195.92|13075.92|9
1643609320000|2022-01-31 06:08:40|13196.23|13076.23|13195.87|13075.87|13196.42|13076.42|13195.87|13075.87|10
1643609330000|2022-01-31 06:08:50|13195.44|13075.44|13196.57|13076.57|13196.57|13076.57|13195.39|13075.39|10
1643609340000|2022-01-31 06:09:00|13196.8|13076.8|13196.13|13076.13|13196.83|13076.83|13196.12|13076.12|8
1643609350000|2022-01-31 06:09:10|13196.61|13076.61|13196.6|13076.6|13196.81|13076.81|13195.99|13075.99|10
1643609360000|2022-01-31 06:09:20|13196.67|13076.67|13196.13|13076.13|13196.67|13076.67|13196.06|13076.06|9
1643609370000|2022-01-31 06:09:30|13196.05|13076.05|13196.13|13076.13|13196.25|13076.25|13195.85|13075.85|9
1643609380000|2022-01-31 06:09:40|13195.79|13075.79|13195.55|13075.55|13195.99|13075.99|13195.51|13075.51|10
1643609390000|2022-01-31 06:09:50|13195.37|13075.37|13194.23|13074.23|13195.46|13075.46|13194.18|13074.18|9
1643609400000|2022-01-31 06:10:00|13194.38|13074.38|13195.75|13075.75|13195.75|13075.75|13194.28|13074.28|10
1643609410000|2022-01-31 06:10:10|13196.32|13076.32|13197.6|13077.6|13197.6|13077.6|13196.32|13076.32|8
1643609420000|2022-01-31 06:10:20|13197.63|13077.63|13196.33|13076.33|13197.67|13077.67|13196.33|13076.33|10
1643609430000|2022-01-31 06:10:30|13196.72|13076.72|13195.63|13075.63|13196.79|13076.79|13195.63|13075.63|10
1643609440000|2022-01-31 06:10:40|13195.45|13075.45|13193.69|13073.69|13195.45|13075.45|13193.69|13073.69|8
1643609450000|2022-01-31 06:10:50|13193.79|13073.79|13193.1|13073.1|13193.79|13073.79|13192.82|13072.82|10
1643609460000|2022-01-31 06:11:00|13193.48|13073.48|13194.21|13074.21|13194.6|13074.6|13193.46|13073.46|9
1643609470000|2022-01-31 06:11:10|13194.17|13074.17|13194.07|13074.07|13194.32|13074.32|13194.07|13074.07|7
1643609480000|2022-01-31 06:11:20|13193.89|13073.89|13195.08|13075.08|13195.08|13075.08|13193.75|13073.75|9
1643609490000|2022-01-31 06:11:30|13194.88|13074.88|13193.93|13073.93|13195.06|13075.06|13193.93|13073.93|9
1643609500000|2022-01-31 06:11:40|13193.75|13073.75|13192.97|13072.97|13193.75|13073.75|13192.89|13072.89|9
1643609510000|2022-01-31 06:11:50|13192.77|13072.77|13194.49|13074.49|13194.66|13074.66|13192.68|13072.68|9
1643609520000|2022-01-31 06:12:00|13194.51|13074.51|13194.35|13074.35|13194.68|13074.68|13194.35|13074.35|10
1643609530000|2022-01-31 06:12:10|13193.81|13073.81|13190.64|13070.64|13193.81|13073.81|13190.64|13070.64|10
1643609540000|2022-01-31 06:12:20|13191.06|13071.06|13192.35|13072.35|13192.36|13072.36|13190.53|13070.53|9
1643609550000|2022-01-31 06:12:30|13192.48|13072.48|13192.01|13072.01|13192.48|13072.48|13191.96|13071.96|10
1643609560000|2022-01-31 06:12:40|13192.19|13072.19|13191.46|13071.46|13192.42|13072.42|13191.46|13071.46|8
1643609570000|2022-01-31 06:12:50|13191.41|13071.41|13191.01|13071.01|13191.79|13071.79|13190.91|13070.91|9
1643609580000|2022-01-31 06:13:00|13191.09|13071.09|13191.63|13071.63|13191.63|13071.63|13190.97|13070.97|9
1643609590000|2022-01-31 06:13:10|13191.72|13071.72|13191.04|13071.04|13191.72|13071.72|13191.03|13071.03|9
1643609600000|2022-01-31 06:13:20|13191.31|13071.31|13191.31|13071.31|13191.31|13071.31|13191.07|13071.07|7
1643609610000|2022-01-31 06:13:30|13191.33|13071.33|13191.47|13071.47|13191.69|13071.69|13191.32|13071.32|9
1643609620000|2022-01-31 06:13:40|13191.54|13071.54|13191.44|13071.44|13191.61|13071.61|13191.41|13071.41|7
1643609630000|2022-01-31 06:13:50|13191.39|13071.39|13192.03|13072.03|13192.03|13072.03|13191.27|13071.27|9
1643609640000|2022-01-31 06:14:00|13192.36|13072.36|13194.23|13074.23|13194.27|13074.27|13192.36|13072.36|10
1643609650000|2022-01-31 06:14:10|13193.98|13073.98|13194.73|13074.73|13194.73|13074.73|13193.49|13073.49|10
1643609660000|2022-01-31 06:14:20|13194.17|13074.17|13193.57|13073.57|13194.17|13074.17|13193.57|13073.57|7
1643609670000|2022-01-31 06:14:30|13193.35|13073.35|13192.44|13072.44|13193.35|13073.35|13192.25|13072.25|10
1643609680000|2022-01-31 06:14:40|13192.58|13072.58|13192.86|13072.86|13193.16|13073.16|13192.58|13072.58|6
1643609690000|2022-01-31 06:14:50|13193.17|13073.17|13193.47|13073.47|13193.92|13073.92|13193.17|13073.17|8
1643609700000|2022-01-31 06:15:00|13193.43|13073.43|13192.29|13072.29|13193.56|13073.56|13192.11|13072.11|8
1643609710000|2022-01-31 06:15:10|13192.41|13072.41|13190.93|13070.93|13192.55|13072.55|13190.93|13070.93|10
1643609720000|2022-01-31 06:15:20|13191.29|13071.29|13190.43|13070.43|13191.29|13071.29|13190.43|13070.43|10
1643609730000|2022-01-31 06:15:30|13190.3|13070.3|13192.83|13072.83|13192.83|13072.83|13190.06|13070.06|9
1643609740000|2022-01-31 06:15:40|13193.59|13073.59|13194.07|13074.07|13194.35|13074.35|13193.59|13073.59|9
1643609750000|2022-01-31 06:15:50|13194.23|13074.23|13194.27|13074.27|13194.51|13074.51|13193.95|13073.95|10
1643609760000|2022-01-31 06:16:00|13194.3|13074.3|13194.19|13074.19|13194.54|13074.54|13194.19|13074.19|9
1643609770000|2022-01-31 06:16:10|13194.23|13074.23|13194.76|13074.76|13194.85|13074.85|13194.09|13074.09|10
1643609780000|2022-01-31 06:16:20|13194.66|13074.66|13194.97|13074.97|13194.97|13074.97|13194.2|13074.2|9
1643609790000|2022-01-31 06:16:30|13194.99|13074.99|13194.53|13074.53|13194.99|13074.99|13194.49|13074.49|10
1643609800000|2022-01-31 06:16:40|13194.49|13074.49|13194|13074|13194.49|13074.49|13193.71|13073.71|8
1643609810000|2022-01-31 06:16:50|13194.09|13074.09|13194.12|13074.12|13194.37|13074.37|13193.98|13073.98|6
1643609820000|2022-01-31 06:17:00|13194.45|13074.45|13194.17|13074.17|13194.45|13074.45|13194.17|13074.17|6
1643609830000|2022-01-31 06:17:10|13194.36|13074.36|13195.8|13075.8|13195.81|13075.81|13194.36|13074.36|9
1643609840000|2022-01-31 06:17:20|13195.91|13075.91|13195.93|13075.93|13195.98|13075.98|13195.59|13075.59|10
1643609850000|2022-01-31 06:17:30|13195.75|13075.75|13195.03|13075.03|13196.06|13076.06|13195.03|13075.03|9
1643609860000|2022-01-31 06:17:40|13194.58|13074.58|13193.96|13073.96|13194.86|13074.86|13193.96|13073.96|10
1643609870000|2022-01-31 06:17:50|13193.83|13073.83|13194.23|13074.23|13194.23|13074.23|13193.8|13073.8|10
1643609880000|2022-01-31 06:18:00|13194.37|13074.37|13195.78|13075.78|13195.78|13075.78|13194.17|13074.17|10
1643609890000|2022-01-31 06:18:10|13195.75|13075.75|13196.38|13076.38|13196.39|13076.39|13195.75|13075.75|9
1643609900000|2022-01-31 06:18:20|13196.27|13076.27|13194.09|13074.09|13196.27|13076.27|13194.09|13074.09|10
1643609910000|2022-01-31 06:18:30|13193.88|13073.88|13195.66|13075.66|13195.66|13075.66|13193.79|13073.79|10
1643609920000|2022-01-31 06:18:40|13195.6|13075.6|13194.85|13074.85|13195.69|13075.69|13194.85|13074.85|10
1643609930000|2022-01-31 06:18:50|13194.42|13074.42|13195.57|13075.57|13195.64|13075.64|13194.42|13074.42|10
1643609940000|2022-01-31 06:19:00|13195.39|13075.39|13195.24|13075.24|13195.62|13075.62|13195.24|13075.24|10
1643609950000|2022-01-31 06:19:10|13195.45|13075.45|13197.04|13077.04|13197.04|13077.04|13195.39|13075.39|10
1643609960000|2022-01-31 06:19:20|13196.81|13076.81|13196.87|13076.87|13197.67|13077.67|13196.81|13076.81|10
1643609970000|2022-01-31 06:19:30|13196.67|13076.67|13196.51|13076.51|13196.67|13076.67|13196.26|13076.26|9
1643609980000|2022-01-31 06:19:40|13196.48|13076.48|13197.33|13077.33|13197.42|13077.42|13196.48|13076.48|8
1643609990000|2022-01-31 06:19:50|13197.34|13077.34|13197.99|13077.99|13198.37|13078.37|13197.34|13077.34|9
1643610000000|2022-01-31 06:20:00|13198.51|13078.51|13199.39|13079.39|13199.39|13079.39|13198.51|13078.51|8
1643610010000|2022-01-31 06:20:10|13199.21|13079.21|13199.66|13079.66|13199.69|13079.69|13198.91|13078.91|9
1643610020000|2022-01-31 06:20:20|13199.63|13079.63|13199.91|13079.91|13200.75|13080.75|13199.63|13079.63|10
1643610030000|2022-01-31 06:20:30|13199.96|13079.96|13200.04|13080.04|13200.07|13080.07|13199.76|13079.76|7
1643610040000|2022-01-31 06:20:40|13199.97|13079.97|13199.86|13079.86|13200.13|13080.13|13199.86|13079.86|8
1643610050000|2022-01-31 06:20:50|13199.79|13079.79|13201.92|13081.92|13201.96|13081.96|13199.6|13079.6|10
1643610060000|2022-01-31 06:21:00|13202.14|13082.14|13202.17|13082.17|13202.18|13082.18|13201.93|13081.93|10
1643610070000|2022-01-31 06:21:10|13202.21|13082.21|13202.72|13082.72|13202.72|13082.72|13201.8|13081.8|9
1643610080000|2022-01-31 06:21:20|13202.7|13082.7|13201.87|13081.87|13202.75|13082.75|13201.85|13081.85|10
1643610090000|2022-01-31 06:21:30|13201.85|13081.85|13201.08|13081.08|13202.12|13082.12|13201|13081|9
1643610100000|2022-01-31 06:21:40|13200.79|13080.79|13201.61|13081.61|13201.65|13081.65|13200.79|13080.79|9
1643610110000|2022-01-31 06:21:50|13201.51|13081.51|13201.56|13081.56|13201.56|13081.56|13201.25|13081.25|9
1643610120000|2022-01-31 06:22:00|13201.53|13081.53|13201.85|13081.85|13201.87|13081.87|13201.53|13081.53|8
1643610130000|2022-01-31 06:22:10|13202.11|13082.11|13202.51|13082.51|13202.51|13082.51|13202.11|13082.11|8
1643610140000|2022-01-31 06:22:20|13202.39|13082.39|13203.44|13083.44|13203.66|13083.66|13202.39|13082.39|9
1643610150000|2022-01-31 06:22:30|13203.85|13083.85|13206.65|13086.65|13206.65|13086.65|13203.76|13083.76|10
1643610160000|2022-01-31 06:22:40|13208.3|13088.3|13212.48|13092.48|13212.48|13092.48|13208.3|13088.3|10
1643610170000|2022-01-31 06:22:50|13212.9|13092.9|13212.42|13092.42|13212.9|13092.9|13212.34|13092.34|10
1643610180000|2022-01-31 06:23:00|13212.37|13092.37|13212.93|13092.93|13212.93|13092.93|13212.37|13092.37|10
1643610190000|2022-01-31 06:23:10|13212.63|13092.63|13211.61|13091.61|13212.63|13092.63|13211.61|13091.61|10
1643610200000|2022-01-31 06:23:20|13211.6|13091.6|13212.48|13092.48|13212.48|13092.48|13211.58|13091.58|10
1643610210000|2022-01-31 06:23:30|13212.61|13092.61|13213.8|13093.8|13213.8|13093.8|13212.6|13092.6|8
1643610220000|2022-01-31 06:23:40|13213.78|13093.78|13212.66|13092.66|13213.88|13093.88|13212.66|13092.66|9
1643610230000|2022-01-31 06:23:50|13212.35|13092.35|13213.15|13093.15|13213.38|13093.38|13211.7|13091.7|9
1643610240000|2022-01-31 06:24:00|13213.07|13093.07|13212.75|13092.75|13213.3|13093.3|13212.75|13092.75|8
1643610250000|2022-01-31 06:24:10|13212.69|13092.69|13212.64|13092.64|13212.76|13092.76|13212.64|13092.64|5
1643610260000|2022-01-31 06:24:20|13212.65|13092.65|13212.43|13092.43|13212.66|13092.66|13212.24|13092.24|9
1643610270000|2022-01-31 06:24:30|13212.6|13092.6|13212.86|13092.86|13212.99|13092.99|13212.6|13092.6|8
1643610280000|2022-01-31 06:24:40|13212.83|13092.83|13212.95|13092.95|13213.06|13093.06|13212.75|13092.75|9
1643610290000|2022-01-31 06:24:50|13212.79|13092.79|13213.13|13093.13|13213.35|13093.35|13212.79|13092.79|8
1643610300000|2022-01-31 06:25:00|13213.39|13093.39|13213.38|13093.38|13213.46|13093.46|13213.32|13093.32|9
1643610310000|2022-01-31 06:25:10|13213.56|13093.56|13213.68|13093.68|13213.74|13093.74|13213.56|13093.56|8
1643610320000|2022-01-31 06:25:20|13213.76|13093.76|13211.04|13091.04|13213.76|13093.76|13210.81|13090.81|10
1643610330000|2022-01-31 06:25:30|13210.68|13090.68|13209.83|13089.83|13210.95|13090.95|13209.83|13089.83|9
1643610340000|2022-01-31 06:25:40|13209.96|13089.96|13209.28|13089.28|13209.96|13089.96|13209.24|13089.24|9
1643610350000|2022-01-31 06:25:50|13209.37|13089.37|13208.76|13088.76|13209.5|13089.5|13208.73|13088.73|9
1643610360000|2022-01-31 06:26:00|13208.77|13088.77|13209.38|13089.38|13209.39|13089.39|13208.74|13088.74|10
1643610370000|2022-01-31 06:26:10|13209.92|13089.92|13210.25|13090.25|13210.36|13090.36|13209.92|13089.92|10
1643610380000|2022-01-31 06:26:20|13210.27|13090.27|13210.98|13090.98|13211.09|13091.09|13210.21|13090.21|8
1643610390000|2022-01-31 06:26:30|13210.97|13090.97|13209.07|13089.07|13211.06|13091.06|13209.07|13089.07|10
1643610400000|2022-01-31 06:26:40|13208.98|13088.98|13209.37|13089.37|13209.78|13089.78|13208.98|13088.98|7
1643610410000|2022-01-31 06:26:50|13209.23|13089.23|13208.67|13088.67|13209.23|13089.23|13207.96|13087.96|10
1643610420000|2022-01-31 06:27:00|13208.63|13088.63|13209.34|13089.34|13209.34|13089.34|13208.63|13088.63|9
1643610430000|2022-01-31 06:27:10|13209.33|13089.33|13209.81|13089.81|13210.17|13090.17|13209.33|13089.33|9
1643610440000|2022-01-31 06:27:20|13210.96|13090.96|13215.6|13095.6|13215.8|13095.8|13210.96|13090.96|10
1643610450000|2022-01-31 06:27:30|13215.09|13095.09|13215.88|13095.88|13216.06|13096.06|13215.09|13095.09|10
1643610460000|2022-01-31 06:27:40|13216.03|13096.03|13216.2|13096.2|13216.2|13096.2|13215.7|13095.7|9
1643610470000|2022-01-31 06:27:50|13216.28|13096.28|13216.42|13096.42|13216.49|13096.49|13215.5|13095.5|10
1643610480000|2022-01-31 06:28:00|13216.54|13096.54|13216.65|13096.65|13217.3|13097.3|13216.47|13096.47|9
1643610490000|2022-01-31 06:28:10|13216.54|13096.54|13215.71|13095.71|13216.54|13096.54|13215.66|13095.66|10
1643610500000|2022-01-31 06:28:20|13216.05|13096.05|13215.97|13095.97|13216.06|13096.06|13215.95|13095.95|8
1643610510000|2022-01-31 06:28:30|13216.6|13096.6|13216.62|13096.62|13216.71|13096.71|13216.55|13096.55|9
1643610520000|2022-01-31 06:28:40|13216.59|13096.59|13216.66|13096.66|13216.71|13096.71|13216.59|13096.59|8
1643610530000|2022-01-31 06:28:50|13216.62|13096.62|13215.76|13095.76|13216.83|13096.83|13215.76|13095.76|9
1643610540000|2022-01-31 06:29:00|13215.46|13095.46|13214.11|13094.11|13215.46|13095.46|13214.08|13094.08|10
1643610550000|2022-01-31 06:29:10|13213.91|13093.91|13215.39|13095.39|13215.39|13095.39|13213.81|13093.81|10
1643610560000|2022-01-31 06:29:20|13215.49|13095.49|13216.11|13096.11|13216.27|13096.27|13215.49|13095.49|10
1643610570000|2022-01-31 06:29:30|13215.98|13095.98|13215.39|13095.39|13215.98|13095.98|13215.31|13095.31|8
1643610580000|2022-01-31 06:29:40|13214.7|13094.7|13214.97|13094.97|13215.69|13095.69|13214.7|13094.7|10
1643610590000|2022-01-31 06:29:50|13215.44|13095.44|13217.86|13097.86|13218.21|13098.21|13215.44|13095.44|10
1643610600000|2022-01-31 06:30:00|13217.74|13097.74|13218.25|13098.25|13218.25|13098.25|13217.64|13097.64|9
1643610610000|2022-01-31 06:30:10|13218.43|13098.43|13218|13098|13218.81|13098.81|13218|13098|9
1643610620000|2022-01-31 06:30:20|13217.96|13097.96|13217.3|13097.3|13218.13|13098.13|13217.3|13097.3|10
1643610630000|2022-01-31 06:30:30|13217.49|13097.49|13217.09|13097.09|13217.71|13097.71|13216.95|13096.95|9
1643610640000|2022-01-31 06:30:40|13217.24|13097.24|13214.33|13094.33|13217.24|13097.24|13214.33|13094.33|10
1643610650000|2022-01-31 06:30:50|13214.44|13094.44|13213.13|13093.13|13214.44|13094.44|13213.06|13093.06|9
1643610660000|2022-01-31 06:31:00|13213.08|13093.08|13207.8|13087.8|13213.08|13093.08|13207.8|13087.8|10
1643610670000|2022-01-31 06:31:10|13207.31|13087.31|13198.65|13078.65|13207.31|13087.31|13198.65|13078.65|10
1643610680000|2022-01-31 06:31:20|13198.56|13078.56|13193.77|13073.77|13198.56|13078.56|13193.77|13073.77|10
1643610690000|2022-01-31 06:31:30|13193.02|13073.02|13190|13070|13193.04|13073.04|13190|13070|10
1643610700000|2022-01-31 06:31:40|13189.9|13069.9|13190.33|13070.33|13190.33|13070.33|13189.5|13069.5|10
1643610710000|2022-01-31 06:31:50|13190.66|13070.66|13191.37|13071.37|13191.37|13071.37|13190.66|13070.66|10
1643610720000|2022-01-31 06:32:00|13191.35|13071.35|13192.13|13072.13|13192.13|13072.13|13191.35|13071.35|9
1643610730000|2022-01-31 06:32:10|13192.12|13072.12|13193.55|13073.55|13193.55|13073.55|13192.12|13072.12|9
1643610740000|2022-01-31 06:32:20|13194.04|13074.04|13194.88|13074.88|13194.95|13074.95|13194.04|13074.04|9
1643610750000|2022-01-31 06:32:30|13194.83|13074.83|13195.82|13075.82|13195.98|13075.98|13194.74|13074.74|7
1643610760000|2022-01-31 06:32:40|13195.48|13075.48|13196.58|13076.58|13196.65|13076.65|13195.48|13075.48|9
1643610770000|2022-01-31 06:32:50|13196.15|13076.15|13194.92|13074.92|13196.15|13076.15|13194.92|13074.92|10
1643610780000|2022-01-31 06:33:00|13195|13075|13194.7|13074.7|13195.34|13075.34|13194.7|13074.7|10
1643610790000|2022-01-31 06:33:10|13194.71|13074.71|13196.93|13076.93|13196.93|13076.93|13194.34|13074.34|10
1643610800000|2022-01-31 06:33:20|13197.32|13077.32|13197.27|13077.27|13198.4|13078.4|13197.27|13077.27|10
1643610810000|2022-01-31 06:33:30|13196.93|13076.93|13196.01|13076.01|13196.93|13076.93|13195.89|13075.89|9
1643610820000|2022-01-31 06:33:40|13195.71|13075.71|13194.93|13074.93|13195.9|13075.9|13194.93|13074.93|10
1643610830000|2022-01-31 06:33:50|13194.68|13074.68|13194.26|13074.26|13194.83|13074.83|13194.26|13074.26|8
1643610840000|2022-01-31 06:34:00|13194.47|13074.47|13193.54|13073.54|13194.47|13074.47|13193.54|13073.54|10
1643610850000|2022-01-31 06:34:10|13193.41|13073.41|13193.59|13073.59|13193.64|13073.64|13193.41|13073.41|9
1643610860000|2022-01-31 06:34:20|13193.65|13073.65|13194.55|13074.55|13194.55|13074.55|13193.52|13073.52|9
1643610870000|2022-01-31 06:34:30|13194.98|13074.98|13195.08|13075.08|13196.1|13076.1|13194.98|13074.98|9
1643610880000|2022-01-31 06:34:40|13195.03|13075.03|13190.12|13070.12|13195.03|13075.03|13190.12|13070.12|10
1643610890000|2022-01-31 06:34:50|13189.82|13069.82|13188.87|13068.87|13189.85|13069.85|13188.71|13068.71|9
1643610900000|2022-01-31 06:35:00|13188.69|13068.69|13187.99|13067.99|13188.69|13068.69|13187.99|13067.99|8
1643610910000|2022-01-31 06:35:10|13187.81|13067.81|13189.11|13069.11|13189.22|13069.22|13187.57|13067.57|10
1643610920000|2022-01-31 06:35:20|13188.82|13068.82|13188.41|13068.41|13189.12|13069.12|13188.35|13068.35|10
1643610930000|2022-01-31 06:35:30|13188.32|13068.32|13189.16|13069.16|13189.23|13069.23|13188.28|13068.28|9
1643610940000|2022-01-31 06:35:40|13189.08|13069.08|13188.93|13068.93|13189.09|13069.09|13188.74|13068.74|10
1643610950000|2022-01-31 06:35:50|13188.9|13068.9|13188.64|13068.64|13189.01|13069.01|13187.86|13067.86|10
1643610960000|2022-01-31 06:36:00|13188.76|13068.76|13187.83|13067.83|13188.97|13068.97|13187.83|13067.83|9
1643610970000|2022-01-31 06:36:10|13187.6|13067.6|13184.3|13064.3|13187.6|13067.6|13184.3|13064.3|9
1643610980000|2022-01-31 06:36:20|13183.84|13063.84|13184.98|13064.98|13184.98|13064.98|13183.84|13063.84|10
1643610990000|2022-01-31 06:36:30|13185.2|13065.2|13183.8|13063.8|13185.24|13065.24|13183.8|13063.8|10
1643611000000|2022-01-31 06:36:40|13183.74|13063.74|13182.75|13062.75|13183.74|13063.74|13182.75|13062.75|9
1643611010000|2022-01-31 06:36:50|13182.46|13062.46|13183.1|13063.1|13183.29|13063.29|13182.45|13062.45|10
1643611020000|2022-01-31 06:37:00|13183.27|13063.27|13183.23|13063.23|13183.3|13063.3|13182.78|13062.78|9
1643611030000|2022-01-31 06:37:10|13183.51|13063.51|13183.61|13063.61|13183.61|13063.61|13182.93|13062.93|10
1643611040000|2022-01-31 06:37:20|13183.6|13063.6|13180.95|13060.95|13183.6|13063.6|13180.95|13060.95|10
1643611050000|2022-01-31 06:37:30|13180.91|13060.91|13181.26|13061.26|13181.26|13061.26|13180.66|13060.66|10
1643611060000|2022-01-31 06:37:40|13181.22|13061.22|13181.55|13061.55|13181.64|13061.64|13181.22|13061.22|8
1643611070000|2022-01-31 06:37:50|13181.37|13061.37|13178.37|13058.37|13181.41|13061.41|13178.37|13058.37|10
1643611080000|2022-01-31 06:38:00|13178.26|13058.26|13177.2|13057.2|13178.26|13058.26|13177.16|13057.16|10
1643611090000|2022-01-31 06:38:10|13177.04|13057.04|13176.91|13056.91|13177.04|13057.04|13176.74|13056.74|9
1643611100000|2022-01-31 06:38:20|13177.34|13057.34|13176.95|13056.95|13177.48|13057.48|13176.9|13056.9|9
1643611110000|2022-01-31 06:38:30|13176.92|13056.92|13177.1|13057.1|13177.1|13057.1|13176.69|13056.69|8
1643611120000|2022-01-31 06:38:40|13177.09|13057.09|13176.15|13056.15|13177.09|13057.09|13176.13|13056.13|9
1643611130000|2022-01-31 06:38:50|13176.16|13056.16|13177.05|13057.05|13177.05|13057.05|13175.96|13055.96|9
1643611140000|2022-01-31 06:39:00|13177.03|13057.03|13178.81|13058.81|13178.82|13058.82|13177.03|13057.03|10
1643611150000|2022-01-31 06:39:10|13178.1|13058.1|13177.04|13057.04|13178.1|13058.1|13177.04|13057.04|9
1643611160000|2022-01-31 06:39:20|13176.59|13056.59|13176.44|13056.44|13176.6|13056.6|13176.39|13056.39|9
1643611170000|2022-01-31 06:39:30|13176.43|13056.43|13178.14|13058.14|13178.14|13058.14|13176.43|13056.43|6
1643611180000|2022-01-31 06:39:40|13178.21|13058.21|13180.76|13060.76|13180.76|13060.76|13177.92|13057.92|10
1643611190000|2022-01-31 06:39:50|13180.63|13060.63|13179.76|13059.76|13180.63|13060.63|13179.76|13059.76|10
1643611200000|2022-01-31 06:40:00|13179.61|13059.61|13180.11|13060.11|13180.31|13060.31|13179.52|13059.52|10
1643611210000|2022-01-31 06:40:10|13180.04|13060.04|13180.88|13060.88|13180.88|13060.88|13179.99|13059.99|8
1643611220000|2022-01-31 06:40:20|13180.99|13060.99|13181.04|13061.04|13181.04|13061.04|13180.87|13060.87|9
1643611230000|2022-01-31 06:40:30|13181.01|13061.01|13180.97|13060.97|13181.01|13061.01|13180.73|13060.73|9
1643611240000|2022-01-31 06:40:40|13181.01|13061.01|13178.52|13058.52|13181.21|13061.21|13178.52|13058.52|10
1643611250000|2022-01-31 06:40:50|13178.45|13058.45|13177.03|13057.03|13178.45|13058.45|13176.94|13056.94|9
1643611260000|2022-01-31 06:41:00|13176.71|13056.71|13175.36|13055.36|13176.71|13056.71|13175.36|13055.36|10
1643611270000|2022-01-31 06:41:10|13174.86|13054.86|13178.16|13058.16|13178.16|13058.16|13174.08|13054.08|10
1643611280000|2022-01-31 06:41:20|13178.31|13058.31|13179.84|13059.84|13179.84|13059.84|13178.31|13058.31|9
1643611290000|2022-01-31 06:41:30|13180.26|13060.26|13181.79|13061.79|13181.79|13061.79|13180.26|13060.26|10
1643611300000|2022-01-31 06:41:40|13181.64|13061.64|13180.66|13060.66|13181.79|13061.79|13180.64|13060.64|8
1643611310000|2022-01-31 06:41:50|13180.37|13060.37|13179.11|13059.11|13180.37|13060.37|13178.96|13058.96|10
1643611320000|2022-01-31 06:42:00|13179.07|13059.07|13179.97|13059.97|13179.97|13059.97|13179.07|13059.07|10
1643611330000|2022-01-31 06:42:10|13179.98|13059.98|13180.78|13060.78|13180.78|13060.78|13179.98|13059.98|9
1643611340000|2022-01-31 06:42:20|13180.59|13060.59|13180.19|13060.19|13181.35|13061.35|13180.18|13060.18|10
1643611350000|2022-01-31 06:42:30|13180.2|13060.2|13179.92|13059.92|13180.52|13060.52|13179.9|13059.9|10
1643611360000|2022-01-31 06:42:40|13180.32|13060.32|13182.27|13062.27|13182.27|13062.27|13180.07|13060.07|9
1643611370000|2022-01-31 06:42:50|13182.16|13062.16|13181.39|13061.39|13182.16|13062.16|13181.39|13061.39|9
1643611380000|2022-01-31 06:43:00|13181.24|13061.24|13184.21|13064.21|13184.21|13064.21|13181.24|13061.24|9
1643611390000|2022-01-31 06:43:10|13184.04|13064.04|13185.51|13065.51|13185.51|13065.51|13184.04|13064.04|9
1643611400000|2022-01-31 06:43:20|13185.53|13065.53|13186.17|13066.17|13186.17|13066.17|13185.52|13065.52|7
1643611410000|2022-01-31 06:43:30|13186.14|13066.14|13185.82|13065.82|13186.14|13066.14|13185.82|13065.82|6
1643611420000|2022-01-31 06:43:40|13185.81|13065.81|13186.08|13066.08|13186.57|13066.57|13185.78|13065.78|8
1643611430000|2022-01-31 06:43:50|13186.09|13066.09|13187.13|13067.13|13187.13|13067.13|13186.09|13066.09|10
1643611440000|2022-01-31 06:44:00|13187.65|13067.65|13188.07|13068.07|13188.17|13068.17|13187.07|13067.07|7
1643611450000|2022-01-31 06:44:10|13187.98|13067.98|13188.03|13068.03|13188.38|13068.38|13187.98|13067.98|7
1643611460000|2022-01-31 06:44:20|13188|13068|13188.45|13068.45|13188.9|13068.9|13188|13068|10
1643611470000|2022-01-31 06:44:30|13188.21|13068.21|13188.55|13068.55|13188.58|13068.58|13188.15|13068.15|8
1643611480000|2022-01-31 06:44:40|13188.76|13068.76|13189.25|13069.25|13189.25|13069.25|13188.76|13068.76|9
1643611490000|2022-01-31 06:44:50|13189.28|13069.28|13188.66|13068.66|13189.81|13069.81|13188.66|13068.66|9
1643611500000|2022-01-31 06:45:00|13188.5|13068.5|13188.24|13068.24|13188.74|13068.74|13188.24|13068.24|8
1643611510000|2022-01-31 06:45:10|13188.14|13068.14|13189.05|13069.05|13189.05|13069.05|13187.89|13067.89|10
1643611520000|2022-01-31 06:45:20|13189.13|13069.13|13186.85|13066.85|13189.13|13069.13|13186.37|13066.37|8
1643611530000|2022-01-31 06:45:30|13187.04|13067.04|13187.33|13067.33|13187.38|13067.38|13186.98|13066.98|9
1643611540000|2022-01-31 06:45:40|13186.98|13066.98|13187.03|13067.03|13187.07|13067.07|13186.82|13066.82|8
1643611550000|2022-01-31 06:45:50|13187.13|13067.13|13187.55|13067.55|13187.96|13067.96|13186.64|13066.64|10
1643611560000|2022-01-31 06:46:00|13187.68|13067.68|13187.77|13067.77|13187.91|13067.91|13187.58|13067.58|9
1643611570000|2022-01-31 06:46:10|13187.79|13067.79|13187.76|13067.76|13187.86|13067.86|13187.66|13067.66|9
1643611580000|2022-01-31 06:46:20|13187.92|13067.92|13192.62|13072.62|13192.62|13072.62|13187.92|13067.92|10
1643611590000|2022-01-31 06:46:30|13192.96|13072.96|13191.39|13071.39|13193.17|13073.17|13191.39|13071.39|10
1643611600000|2022-01-31 06:46:40|13191.4|13071.4|13189.41|13069.41|13191.4|13071.4|13189.41|13069.41|10
1643611610000|2022-01-31 06:46:50|13189.27|13069.27|13186.86|13066.86|13189.27|13069.27|13186.86|13066.86|9
1643611620000|2022-01-31 06:47:00|13187.06|13067.06|13185.16|13065.16|13187.19|13067.19|13185.16|13065.16|10
1643611630000|2022-01-31 06:47:10|13185.62|13065.62|13187.05|13067.05|13187.05|13067.05|13185.61|13065.61|9
1643611640000|2022-01-31 06:47:20|13187.1|13067.1|13188.21|13068.21|13188.22|13068.22|13187.1|13067.1|9
1643611650000|2022-01-31 06:47:30|13187.74|13067.74|13188.77|13068.77|13188.86|13068.86|13187.74|13067.74|10
1643611660000|2022-01-31 06:47:40|13188.54|13068.54|13188.21|13068.21|13188.54|13068.54|13188.09|13068.09|8
1643611670000|2022-01-31 06:47:50|13188.24|13068.24|13187.69|13067.69|13188.27|13068.27|13187.69|13067.69|8
1643611680000|2022-01-31 06:48:00|13187.89|13067.89|13190.21|13070.21|13190.21|13070.21|13187.87|13067.87|8
1643611690000|2022-01-31 06:48:10|13190.24|13070.24|13191.79|13071.79|13191.88|13071.88|13190.19|13070.19|10
1643611700000|2022-01-31 06:48:20|13191.64|13071.64|13191.85|13071.85|13191.85|13071.85|13191.58|13071.58|9
1643611710000|2022-01-31 06:48:30|13191.9|13071.9|13193.24|13073.24|13193.3|13073.3|13191.9|13071.9|9
1643611720000|2022-01-31 06:48:40|13193.06|13073.06|13193.52|13073.52|13193.52|13073.52|13193.06|13073.06|10
1643611730000|2022-01-31 06:48:50|13193.53|13073.53|13193.34|13073.34|13193.53|13073.53|13193.22|13073.22|9
1643611740000|2022-01-31 06:49:00|13193.4|13073.4|13193.73|13073.73|13193.84|13073.84|13193.32|13073.32|8
1643611750000|2022-01-31 06:49:10|13193.79|13073.79|13194.24|13074.24|13194.24|13074.24|13193.79|13073.79|9
1643611760000|2022-01-31 06:49:20|13194.22|13074.22|13194.59|13074.59|13194.6|13074.6|13194.08|13074.08|9
1643611770000|2022-01-31 06:49:30|13194.9|13074.9|13195.72|13075.72|13195.74|13075.74|13194.9|13074.9|7
1643611780000|2022-01-31 06:49:40|13195.8|13075.8|13196.4|13076.4|13196.4|13076.4|13195.8|13075.8|10
1643611790000|2022-01-31 06:49:50|13196.5|13076.5|13196.19|13076.19|13196.97|13076.97|13196.19|13076.19|8
1643611800000|2022-01-31 06:50:00|13196.16|13076.16|13196.04|13076.04|13196.41|13076.41|13196.04|13076.04|9
1643611810000|2022-01-31 06:50:10|13196|13076|13196.81|13076.81|13196.91|13076.91|13196|13076|10
1643611820000|2022-01-31 06:50:20|13196.86|13076.86|13198.28|13078.28|13198.28|13078.28|13196.86|13076.86|9
1643611830000|2022-01-31 06:50:30|13198.42|13078.42|13199.32|13079.32|13199.79|13079.79|13198.42|13078.42|10
1643611840000|2022-01-31 06:50:40|13199.49|13079.49|13199.87|13079.87|13200.08|13080.08|13199.17|13079.17|10
1643611850000|2022-01-31 06:50:50|13199.94|13079.94|13201.59|13081.59|13201.59|13081.59|13199.94|13079.94|8
1643611860000|2022-01-31 06:51:00|13201.93|13081.93|13202|13082|13202.65|13082.65|13201.93|13081.93|10
1643611870000|2022-01-31 06:51:10|13201.86|13081.86|13201.3|13081.3|13201.87|13081.87|13201.01|13081.01|9
1643611880000|2022-01-31 06:51:20|13201.42|13081.42|13204.15|13084.15|13204.15|13084.15|13201.42|13081.42|10
1643611890000|2022-01-31 06:51:30|13204.33|13084.33|13205.11|13085.11|13205.25|13085.25|13204.31|13084.31|10
1643611900000|2022-01-31 06:51:40|13205.12|13085.12|13205.02|13085.02|13205.16|13085.16|13204.81|13084.81|8
1643611910000|2022-01-31 06:51:50|13205.52|13085.52|13205.9|13085.9|13205.92|13085.92|13205.52|13085.52|10
1643611920000|2022-01-31 06:52:00|13205.43|13085.43|13204.16|13084.16|13205.43|13085.43|13204.1|13084.1|10
1643611930000|2022-01-31 06:52:10|13204.26|13084.26|13205.03|13085.03|13205.03|13085.03|13204.03|13084.03|10
1643611940000|2022-01-31 06:52:20|13205.08|13085.08|13205.49|13085.49|13205.58|13085.58|13205.08|13085.08|9
1643611950000|2022-01-31 06:52:30|13205.4|13085.4|13205.42|13085.42|13205.56|13085.56|13205.29|13085.29|9
1643611960000|2022-01-31 06:52:40|13205.4|13085.4|13205.49|13085.49|13205.51|13085.51|13205.33|13085.33|5
1643611970000|2022-01-31 06:52:50|13205.64|13085.64|13205.95|13085.95|13206.15|13086.15|13205.63|13085.63|10
1643611980000|2022-01-31 06:53:00|13206.04|13086.04|13204.57|13084.57|13206.11|13086.11|13204.57|13084.57|10
1643611990000|2022-01-31 06:53:10|13204.48|13084.48|13203.43|13083.43|13204.49|13084.49|13203.22|13083.22|9
1643612000000|2022-01-31 06:53:20|13202.85|13082.85|13200.5|13080.5|13202.85|13082.85|13200.5|13080.5|10
1643612010000|2022-01-31 06:53:30|13200.46|13080.46|13197.2|13077.2|13200.46|13080.46|13196.94|13076.94|9
1643612020000|2022-01-31 06:53:40|13197.32|13077.32|13197.34|13077.34|13197.47|13077.47|13197.32|13077.32|8
1643612030000|2022-01-31 06:53:50|13197.42|13077.42|13196.93|13076.93|13197.43|13077.43|13196.92|13076.92|9
1643612040000|2022-01-31 06:54:00|13196.95|13076.95|13196.16|13076.16|13196.95|13076.95|13196.16|13076.16|9
1643612050000|2022-01-31 06:54:10|13196.18|13076.18|13195.16|13075.16|13196.19|13076.19|13194.99|13074.99|8
1643612060000|2022-01-31 06:54:20|13194.64|13074.64|13194.07|13074.07|13194.64|13074.64|13193.92|13073.92|8
1643612070000|2022-01-31 06:54:30|13194.08|13074.08|13194.49|13074.49|13194.59|13074.59|13194.08|13074.08|10
1643612080000|2022-01-31 06:54:40|13194.34|13074.34|13194.31|13074.31|13194.45|13074.45|13194.31|13074.31|9
1643612090000|2022-01-31 06:54:50|13194.15|13074.15|13192.99|13072.99|13194.15|13074.15|13192.78|13072.78|9
1643612100000|2022-01-31 06:55:00|13192.98|13072.98|13192.79|13072.79|13193.14|13073.14|13192.52|13072.52|9
1643612110000|2022-01-31 06:55:10|13192.78|13072.78|13193.49|13073.49|13193.49|13073.49|13192.42|13072.42|10
1643612120000|2022-01-31 06:55:20|13193.4|13073.4|13192.93|13072.93|13193.4|13073.4|13192.92|13072.92|9
1643612130000|2022-01-31 06:55:30|13192.97|13072.97|13192.08|13072.08|13193.13|13073.13|13192.08|13072.08|9
1643612140000|2022-01-31 06:55:40|13191.82|13071.82|13191.13|13071.13|13191.82|13071.82|13190.78|13070.78|10
1643612150000|2022-01-31 06:55:50|13191.15|13071.15|13191.13|13071.13|13191.4|13071.4|13191.06|13071.06|9
1643612160000|2022-01-31 06:56:00|13191.15|13071.15|13191.09|13071.09|13191.15|13071.15|13190.94|13070.94|8
1643612170000|2022-01-31 06:56:10|13190.85|13070.85|13190.36|13070.36|13190.87|13070.87|13190.24|13070.24|10
1643612180000|2022-01-31 06:56:20|13190.25|13070.25|13188.7|13068.7|13190.32|13070.32|13188.68|13068.68|9
1643612190000|2022-01-31 06:56:30|13188.67|13068.67|13188.52|13068.52|13188.84|13068.84|13188.5|13068.5|9
1643612200000|2022-01-31 06:56:40|13188.12|13068.12|13187.41|13067.41|13188.47|13068.47|13187.41|13067.41|10
1643612210000|2022-01-31 06:56:50|13187.34|13067.34|13186.75|13066.75|13187.34|13067.34|13186.73|13066.73|10
1643612220000|2022-01-31 06:57:00|13186.74|13066.74|13185.99|13065.99|13186.78|13066.78|13185.99|13065.99|9
1643612230000|2022-01-31 06:57:10|13185.93|13065.93|13185.76|13065.76|13185.93|13065.93|13185.69|13065.69|8
1643612240000|2022-01-31 06:57:20|13185.72|13065.72|13185.57|13065.57|13185.72|13065.72|13185.35|13065.35|7
1643612250000|2022-01-31 06:57:30|13186.04|13066.04|13186.07|13066.07|13186.2|13066.2|13185.78|13065.78|10
1643612260000|2022-01-31 06:57:40|13186.06|13066.06|13184.66|13064.66|13186.07|13066.07|13184.66|13064.66|8
1643612270000|2022-01-31 06:57:50|13184.15|13064.15|13181.9|13061.9|13184.15|13064.15|13181.9|13061.9|10
1643612280000|2022-01-31 06:58:00|13181.81|13061.81|13181.6|13061.6|13181.95|13061.95|13180.98|13060.98|10
1643612290000|2022-01-31 06:58:10|13181.75|13061.75|13182.28|13062.28|13182.28|13062.28|13181.72|13061.72|8
1643612300000|2022-01-31 06:58:20|13182.2|13062.2|13180.35|13060.35|13182.2|13062.2|13180.35|13060.35|10
1643612310000|2022-01-31 06:58:30|13180.22|13060.22|13178.5|13058.5|13180.22|13060.22|13178.5|13058.5|10
1643612320000|2022-01-31 06:58:40|13178.29|13058.29|13178.84|13058.84|13178.87|13058.87|13178.29|13058.29|10
1643612330000|2022-01-31 06:58:50|13178.57|13058.57|13173.88|13053.88|13178.67|13058.67|13173.88|13053.88|10
1643612340000|2022-01-31 06:59:00|13173.72|13053.72|13172.53|13052.53|13173.72|13053.72|13172.02|13052.02|10
1643612350000|2022-01-31 06:59:10|13172.62|13052.62|13172.33|13052.33|13172.62|13052.62|13171.99|13051.99|9
1643612360000|2022-01-31 06:59:20|13172.41|13052.41|13171.91|13051.91|13172.56|13052.56|13171.71|13051.71|10
1643612370000|2022-01-31 06:59:30|13171.92|13051.92|13171.23|13051.23|13171.92|13051.92|13171.23|13051.23|9
1643612380000|2022-01-31 06:59:40|13171.14|13051.14|13171.25|13051.25|13171.25|13051.25|13170.67|13050.67|10
1643612390000|2022-01-31 06:59:50|13171.26|13051.26|13166.75|13046.75|13171.57|13051.57|13166.75|13046.75|10
1643612400000|2022-01-31 07:00:00|13166.02|13046.02|13158.5|13038.5|13166.02|13046.02|13158.5|13038.5|10
1643612410000|2022-01-31 07:00:10|13155.7|13035.7|13150.41|13030.41|13155.7|13035.7|13149.63|13029.63|10
1643612420000|2022-01-31 07:00:20|13150.48|13030.48|13149.96|13029.96|13150.82|13030.82|13149.96|13029.96|9
1643612430000|2022-01-31 07:00:30|13149.94|13029.94|13152.14|13032.14|13152.14|13032.14|13149.94|13029.94|9
1643612440000|2022-01-31 07:00:40|13152.18|13032.18|13153.24|13033.24|13153.24|13033.24|13152.18|13032.18|10
1643612450000|2022-01-31 07:00:50|13153.18|13033.18|13154.01|13034.01|13154.25|13034.25|13152.79|13032.79|10
1643612460000|2022-01-31 07:01:00|13153.67|13033.67|13155.3|13035.3|13155.3|13035.3|13153.67|13033.67|10
1643612470000|2022-01-31 07:01:10|13155.57|13035.57|13155.73|13035.73|13156.68|13036.68|13155.57|13035.57|10
1643612480000|2022-01-31 07:01:20|13155.8|13035.8|13156.53|13036.53|13156.53|13036.53|13155.8|13035.8|10
1643612490000|2022-01-31 07:01:30|13156.94|13036.94|13158.84|13038.84|13158.84|13038.84|13156.94|13036.94|10
1643612500000|2022-01-31 07:01:40|13159.05|13039.05|13161.6|13041.6|13161.6|13041.6|13159.05|13039.05|10
1643612510000|2022-01-31 07:01:50|13161.87|13041.87|13163.56|13043.56|13163.56|13043.56|13161.87|13041.87|10
1643612520000|2022-01-31 07:02:00|13163.42|13043.42|13164.03|13044.03|13164.26|13044.26|13163.42|13043.42|9
1643612530000|2022-01-31 07:02:10|13163.8|13043.8|13164.26|13044.26|13164.4|13044.4|13163.57|13043.57|10
1643612540000|2022-01-31 07:02:20|13163.92|13043.92|13164.37|13044.37|13164.49|13044.49|13163.92|13043.92|8
1643612550000|2022-01-31 07:02:30|13164.34|13044.34|13165.54|13045.54|13165.54|13045.54|13164.27|13044.27|9
1643612560000|2022-01-31 07:02:40|13165.73|13045.73|13166.44|13046.44|13166.44|13046.44|13165.73|13045.73|9
1643612570000|2022-01-31 07:02:50|13166.57|13046.57|13167.98|13047.98|13167.98|13047.98|13166.53|13046.53|8
1643612580000|2022-01-31 07:03:00|13167.74|13047.74|13170.76|13050.76|13170.76|13050.76|13167.56|13047.56|10
1643612590000|2022-01-31 07:03:10|13170.86|13050.86|13174.26|13054.26|13174.26|13054.26|13170.86|13050.86|10
1643612600000|2022-01-31 07:03:20|13174.57|13054.57|13176.94|13056.94|13176.94|13056.94|13174.57|13054.57|10
1643612610000|2022-01-31 07:03:30|13177.36|13057.36|13178.17|13058.17|13178.17|13058.17|13177.33|13057.33|9
1643612620000|2022-01-31 07:03:40|13178.41|13058.41|13179.42|13059.42|13179.48|13059.48|13178.41|13058.41|10
1643612630000|2022-01-31 07:03:50|13179.34|13059.34|13177.67|13057.67|13179.45|13059.45|13177.67|13057.67|9
1643612640000|2022-01-31 07:04:00|13177.61|13057.61|13178.66|13058.66|13178.66|13058.66|13177.3|13057.3|9
1643612650000|2022-01-31 07:04:10|13178.58|13058.58|13180.75|13060.75|13180.75|13060.75|13178.58|13058.58|10
1643612660000|2022-01-31 07:04:20|13180.86|13060.86|13181.61|13061.61|13181.62|13061.62|13180.86|13060.86|10
1643612670000|2022-01-31 07:04:30|13181.84|13061.84|13182.27|13062.27|13182.27|13062.27|13181.81|13061.81|10
1643612680000|2022-01-31 07:04:40|13182.3|13062.3|13187.22|13067.22|13187.22|13067.22|13182.3|13062.3|10
1643612690000|2022-01-31 07:04:50|13188.57|13068.57|13189.57|13069.57|13189.57|13069.57|13188.57|13068.57|10
1643612700000|2022-01-31 07:05:00|13189.4|13069.4|13189.92|13069.92|13190.03|13070.03|13189.4|13069.4|10
1643612710000|2022-01-31 07:05:10|13189.98|13069.98|13190.73|13070.73|13190.78|13070.78|13189.93|13069.93|9
1643612720000|2022-01-31 07:05:20|13190.57|13070.57|13189.71|13069.71|13190.57|13070.57|13189.71|13069.71|9
1643612730000|2022-01-31 07:05:30|13189.78|13069.78|13188.46|13068.46|13189.78|13069.78|13188.46|13068.46|9
1643612740000|2022-01-31 07:05:40|13188.65|13068.65|13188.04|13068.04|13188.65|13068.65|13188.04|13068.04|10
1643612750000|2022-01-31 07:05:50|13188.09|13068.09|13190.3|13070.3|13190.3|13070.3|13188.09|13068.09|9
1643612760000|2022-01-31 07:06:00|13190.43|13070.43|13190.12|13070.12|13190.58|13070.58|13190.12|13070.12|10
1643612770000|2022-01-31 07:06:10|13190.08|13070.08|13188.93|13068.93|13190.1|13070.1|13188.93|13068.93|8
1643612780000|2022-01-31 07:06:20|13188.76|13068.76|13188.61|13068.61|13188.76|13068.76|13188.36|13068.36|8
1643612790000|2022-01-31 07:06:30|13188.58|13068.58|13187.79|13067.79|13188.58|13068.58|13187.79|13067.79|9
1643612800000|2022-01-31 07:06:40|13187.87|13067.87|13185.95|13065.95|13188.2|13068.2|13185.95|13065.95|9
1643612810000|2022-01-31 07:06:50|13185.77|13065.77|13185.71|13065.71|13185.84|13065.84|13185.45|13065.45|10
1643612820000|2022-01-31 07:07:00|13185.82|13065.82|13185.21|13065.21|13185.82|13065.82|13185.03|13065.03|8
1643612830000|2022-01-31 07:07:10|13185.17|13065.17|13184.56|13064.56|13185.17|13065.17|13184.56|13064.56|8
1643612840000|2022-01-31 07:07:20|13184.61|13064.61|13183.42|13063.42|13184.61|13064.61|13183.29|13063.29|9
1643612850000|2022-01-31 07:07:30|13183.75|13063.75|13183.92|13063.92|13183.94|13063.94|13183.65|13063.65|10
1643612860000|2022-01-31 07:07:40|13183.59|13063.59|13181.04|13061.04|13183.59|13063.59|13181.04|13061.04|10
1643612870000|2022-01-31 07:07:50|13180.69|13060.69|13180.45|13060.45|13180.69|13060.69|13179.76|13059.76|10
1643612880000|2022-01-31 07:08:00|13180.46|13060.46|13181.27|13061.27|13181.27|13061.27|13180.24|13060.24|9
1643612890000|2022-01-31 07:08:10|13181.49|13061.49|13181.1|13061.1|13181.65|13061.65|13181.1|13061.1|9
1643612900000|2022-01-31 07:08:20|13181.11|13061.11|13180.62|13060.62|13181.39|13061.39|13180.62|13060.62|10
1643612910000|2022-01-31 07:08:30|13180.57|13060.57|13179.52|13059.52|13180.57|13060.57|13179.52|13059.52|8
1643612920000|2022-01-31 07:08:40|13179.7|13059.7|13182.07|13062.07|13182.07|13062.07|13179.7|13059.7|10
1643612930000|2022-01-31 07:08:50|13182.6|13062.6|13182.04|13062.04|13182.6|13062.6|13182.04|13062.04|9
1643612940000|2022-01-31 07:09:00|13182.52|13062.52|13182.49|13062.49|13182.85|13062.85|13182.37|13062.37|9
1643612950000|2022-01-31 07:09:10|13182.57|13062.57|13183.63|13063.63|13183.63|13063.63|13182.57|13062.57|10
1643612960000|2022-01-31 07:09:20|13183.65|13063.65|13184.39|13064.39|13184.64|13064.64|13183.65|13063.65|8
1643612970000|2022-01-31 07:09:30|13184.18|13064.18|13184.5|13064.5|13184.5|13064.5|13183.76|13063.76|10
1643612980000|2022-01-31 07:09:40|13184.44|13064.44|13185.26|13065.26|13185.26|13065.26|13184.44|13064.44|10
1643612990000|2022-01-31 07:09:50|13185.17|13065.17|13185.93|13065.93|13186.39|13066.39|13185.17|13065.17|10
1643613000000|2022-01-31 07:10:00|13185.9|13065.9|13185.94|13065.94|13185.94|13065.94|13185.7|13065.7|9
1643613010000|2022-01-31 07:10:10|13185.98|13065.98|13184.39|13064.39|13186.14|13066.14|13184.27|13064.27|10
1643613020000|2022-01-31 07:10:20|13184.01|13064.01|13183.38|13063.38|13184.53|13064.53|13183.38|13063.38|9
1643613030000|2022-01-31 07:10:30|13182.83|13062.83|13181.62|13061.62|13182.84|13062.84|13181.09|13061.09|10
1643613040000|2022-01-31 07:10:40|13181.46|13061.46|13180.06|13060.06|13181.46|13061.46|13180.06|13060.06|7
1643613050000|2022-01-31 07:10:50|13179.89|13059.89|13181.33|13061.33|13181.79|13061.79|13179.89|13059.89|9
1643613060000|2022-01-31 07:11:00|13181.56|13061.56|13181|13061|13182.15|13062.15|13181|13061|9
1643613070000|2022-01-31 07:11:10|13180.78|13060.78|13181.79|13061.79|13181.79|13061.79|13180.78|13060.78|9
1643613080000|2022-01-31 07:11:20|13181.96|13061.96|13182.47|13062.47|13182.47|13062.47|13181.62|13061.62|9
1643613090000|2022-01-31 07:11:30|13182.63|13062.63|13183.14|13063.14|13183.21|13063.21|13182.63|13062.63|10
1643613100000|2022-01-31 07:11:40|13183.19|13063.19|13182.81|13062.81|13183.49|13063.49|13182.81|13062.81|10
1643613110000|2022-01-31 07:11:50|13182.74|13062.74|13182.28|13062.28|13183.27|13063.27|13182.28|13062.28|10
1643613120000|2022-01-31 07:12:00|13182.17|13062.17|13181.33|13061.33|13182.35|13062.35|13181.09|13061.09|9
1643613130000|2022-01-31 07:12:10|13179.81|13059.81|13177.78|13057.78|13179.81|13059.81|13177.73|13057.73|9
1643613140000|2022-01-31 07:12:20|13177.57|13057.57|13179.19|13059.19|13179.19|13059.19|13177.57|13057.57|9
1643613150000|2022-01-31 07:12:30|13179.72|13059.72|13177.26|13057.26|13179.78|13059.78|13177.26|13057.26|9
1643613160000|2022-01-31 07:12:40|13176.01|13056.01|13174.49|13054.49|13176.01|13056.01|13174.37|13054.37|10
1643613170000|2022-01-31 07:12:50|13174.12|13054.12|13171.1|13051.1|13174.12|13054.12|13171.1|13051.1|10
1643613180000|2022-01-31 07:13:00|13171.07|13051.07|13171.97|13051.97|13171.97|13051.97|13170.96|13050.96|9
1643613190000|2022-01-31 07:13:10|13172.55|13052.55|13170.2|13050.2|13172.61|13052.61|13170.2|13050.2|9
1643613200000|2022-01-31 07:13:20|13170.27|13050.27|13171.75|13051.75|13171.88|13051.88|13170.27|13050.27|10
1643613210000|2022-01-31 07:13:30|13172.02|13052.02|13172.32|13052.32|13172.84|13052.84|13172.02|13052.02|10
1643613220000|2022-01-31 07:13:40|13172.14|13052.14|13172.35|13052.35|13172.35|13052.35|13171.6|13051.6|10
1643613230000|2022-01-31 07:13:50|13172.42|13052.42|13172.35|13052.35|13172.47|13052.47|13171.96|13051.96|9
1643613240000|2022-01-31 07:14:00|13172.39|13052.39|13172.4|13052.4|13172.83|13052.83|13172.39|13052.39|9
1643613250000|2022-01-31 07:14:10|13172.54|13052.54|13172.23|13052.23|13173.24|13053.24|13172.23|13052.23|9
1643613260000|2022-01-31 07:14:20|13171.64|13051.64|13167.86|13047.86|13171.64|13051.64|13167.86|13047.86|10
1643613270000|2022-01-31 07:14:30|13167.85|13047.85|13169.8|13049.8|13169.8|13049.8|13167.8|13047.8|10
1643613280000|2022-01-31 07:14:40|13169.94|13049.94|13171.1|13051.1|13171.21|13051.21|13169.94|13049.94|10
1643613290000|2022-01-31 07:14:50|13171.25|13051.25|13175.34|13055.34|13175.34|13055.34|13171.25|13051.25|10
1643613300000|2022-01-31 07:15:00|13175.65|13055.65|13179.93|13059.93|13179.93|13059.93|13175.65|13055.65|10
1643613310000|2022-01-31 07:15:10|13180.5|13060.5|13184.44|13064.44|13184.44|13064.44|13180.5|13060.5|10
1643613320000|2022-01-31 07:15:20|13184.53|13064.53|13186.41|13066.41|13186.42|13066.42|13184.36|13064.36|10
1643613330000|2022-01-31 07:15:30|13186.52|13066.52|13186.51|13066.51|13186.73|13066.73|13186.04|13066.04|10
1643613340000|2022-01-31 07:15:40|13186.83|13066.83|13187.46|13067.46|13187.46|13067.46|13186.69|13066.69|10
1643613350000|2022-01-31 07:15:50|13187.45|13067.45|13188.68|13068.68|13188.95|13068.95|13187.4|13067.4|10
1643613360000|2022-01-31 07:16:00|13188.66|13068.66|13190.28|13070.28|13190.56|13070.56|13188.66|13068.66|10
1643613370000|2022-01-31 07:16:10|13190.31|13070.31|13193.85|13073.85|13193.85|13073.85|13190.31|13070.31|10
1643613380000|2022-01-31 07:16:20|13194.39|13074.39|13196.42|13076.42|13196.68|13076.68|13194.39|13074.39|10
1643613390000|2022-01-31 07:16:30|13198.3|13078.3|13202.29|13082.29|13202.3|13082.3|13198.3|13078.3|9
1643613400000|2022-01-31 07:16:40|13202.09|13082.09|13202.85|13082.85|13202.85|13082.85|13201.71|13081.71|10
1643613410000|2022-01-31 07:16:50|13202.93|13082.93|13204.27|13084.27|13204.27|13084.27|13202.92|13082.92|10
1643613420000|2022-01-31 07:17:00|13204.38|13084.38|13206.15|13086.15|13206.15|13086.15|13204.38|13084.38|10
1643613430000|2022-01-31 07:17:10|13206.05|13086.05|13205.44|13085.44|13206.05|13086.05|13205.39|13085.39|10
1643613440000|2022-01-31 07:17:20|13205.47|13085.47|13206.51|13086.51|13206.51|13086.51|13205.47|13085.47|10
1643613450000|2022-01-31 07:17:30|13206.72|13086.72|13208.41|13088.41|13208.41|13088.41|13206.47|13086.47|10
1643613460000|2022-01-31 07:17:40|13208.64|13088.64|13208.41|13088.41|13208.64|13088.64|13208.24|13088.24|10
1643613470000|2022-01-31 07:17:50|13208.36|13088.36|13208.2|13088.2|13208.46|13088.46|13207.7|13087.7|10
1643613480000|2022-01-31 07:18:00|13208.71|13088.71|13208.95|13088.95|13210.04|13090.04|13208.71|13088.71|10
1643613490000|2022-01-31 07:18:10|13209.5|13089.5|13210.21|13090.21|13210.21|13090.21|13209.5|13089.5|10
1643613500000|2022-01-31 07:18:20|13209.77|13089.77|13209.28|13089.28|13210.16|13090.16|13208.88|13088.88|10
1643613510000|2022-01-31 07:18:30|13209.1|13089.1|13213.18|13093.18|13213.18|13093.18|13208.92|13088.92|9
1643613520000|2022-01-31 07:18:40|13214.31|13094.31|13215.91|13095.91|13216.56|13096.56|13214.31|13094.31|10
1643613530000|2022-01-31 07:18:50|13215.82|13095.82|13215.34|13095.34|13215.89|13095.89|13215.09|13095.09|9
1643613540000|2022-01-31 07:19:00|13215.74|13095.74|13211.9|13091.9|13215.74|13095.74|13211.69|13091.69|10
1643613550000|2022-01-31 07:19:10|13211.95|13091.95|13212.07|13092.07|13212.15|13092.15|13211.87|13091.87|10
1643613560000|2022-01-31 07:19:20|13211.98|13091.98|13212.77|13092.77|13212.85|13092.85|13211.98|13091.98|10
1643613570000|2022-01-31 07:19:30|13212.94|13092.94|13213.83|13093.83|13213.83|13093.83|13212.94|13092.94|10
1643613580000|2022-01-31 07:19:40|13213.8|13093.8|13214.02|13094.02|13214.14|13094.14|13213.61|13093.61|9
1643613590000|2022-01-31 07:19:50|13214.09|13094.09|13211.98|13091.98|13214.09|13094.09|13211.98|13091.98|10
1643613600000|2022-01-31 07:20:00|13211.61|13091.61|13211.84|13091.84|13211.84|13091.84|13211.11|13091.11|9
1643613610000|2022-01-31 07:20:10|13211.78|13091.78|13212.39|13092.39|13212.39|13092.39|13211.78|13091.78|9
1643613620000|2022-01-31 07:20:20|13212.36|13092.36|13212.21|13092.21|13212.74|13092.74|13212.12|13092.12|10
1643613630000|2022-01-31 07:20:30|13212.46|13092.46|13214.37|13094.37|13214.37|13094.37|13212.44|13092.44|9
1643613640000|2022-01-31 07:20:40|13214.41|13094.41|13215.79|13095.79|13216|13096|13214.28|13094.28|10
1643613650000|2022-01-31 07:20:50|13216|13096|13214.66|13094.66|13216|13096|13214.66|13094.66|10
1643613660000|2022-01-31 07:21:00|13215.22|13095.22|13214.01|13094.01|13215.31|13095.31|13214.01|13094.01|8
1643613670000|2022-01-31 07:21:10|13213.96|13093.96|13213.53|13093.53|13213.96|13093.96|13213.53|13093.53|10
1643613680000|2022-01-31 07:21:20|13213.39|13093.39|13212.73|13092.73|13213.49|13093.49|13212.71|13092.71|10
1643613690000|2022-01-31 07:21:30|13212.61|13092.61|13213.09|13093.09|13213.1|13093.1|13212.61|13092.61|10
1643613700000|2022-01-31 07:21:40|13213.2|13093.2|13215.42|13095.42|13215.42|13095.42|13213.2|13093.2|8
1643613710000|2022-01-31 07:21:50|13215.65|13095.65|13213.92|13093.92|13215.76|13095.76|13213.92|13093.92|10
1643613720000|2022-01-31 07:22:00|13213.79|13093.79|13212.38|13092.38|13213.79|13093.79|13212.38|13092.38|8
1643613730000|2022-01-31 07:22:10|13212.04|13092.04|13212.17|13092.17|13212.44|13092.44|13212.04|13092.04|9
1643613740000|2022-01-31 07:22:20|13212.56|13092.56|13214.35|13094.35|13214.35|13094.35|13212.56|13092.56|10
1643613750000|2022-01-31 07:22:30|13214.95|13094.95|13214.35|13094.35|13214.96|13094.96|13214.3|13094.3|9
1643613760000|2022-01-31 07:22:40|13214.19|13094.19|13214.07|13094.07|13214.41|13094.41|13214.06|13094.06|8
1643613770000|2022-01-31 07:22:50|13214.02|13094.02|13212.02|13092.02|13214.02|13094.02|13212.02|13092.02|10
1643613780000|2022-01-31 07:23:00|13212.23|13092.23|13211.34|13091.34|13212.23|13092.23|13211.18|13091.18|9
1643613790000|2022-01-31 07:23:10|13211.69|13091.69|13214.41|13094.41|13214.7|13094.7|13211.69|13091.69|10
1643613800000|2022-01-31 07:23:20|13215.6|13095.6|13213.91|13093.91|13215.84|13095.84|13213.91|13093.91|10
1643613810000|2022-01-31 07:23:30|13213.81|13093.81|13212.44|13092.44|13213.81|13093.81|13212.44|13092.44|9
1643613820000|2022-01-31 07:23:40|13212.34|13092.34|13213.07|13093.07|13213.17|13093.17|13212.34|13092.34|8
1643613830000|2022-01-31 07:23:50|13213.57|13093.57|13212.56|13092.56|13213.7|13093.7|13212.56|13092.56|8
1643613840000|2022-01-31 07:24:00|13212.35|13092.35|13210.86|13090.86|13212.35|13092.35|13210.86|13090.86|7
1643613850000|2022-01-31 07:24:10|13211.3|13091.3|13212.99|13092.99|13212.99|13092.99|13211.3|13091.3|10
1643613860000|2022-01-31 07:24:20|13213.01|13093.01|13212.34|13092.34|13213.19|13093.19|13212.34|13092.34|10
1643613870000|2022-01-31 07:24:30|13212.09|13092.09|13210.85|13090.85|13212.24|13092.24|13210.8|13090.8|10
1643613880000|2022-01-31 07:24:40|13210.68|13090.68|13211.1|13091.1|13211.19|13091.19|13210.47|13090.47|9
1643613890000|2022-01-31 07:24:50|13210.98|13090.98|13210.98|13090.98|13211.08|13091.08|13210.92|13090.92|8
1643613900000|2022-01-31 07:25:00|13211|13091|13213.46|13093.46|13213.46|13093.46|13210.93|13090.93|10
1643613910000|2022-01-31 07:25:10|13213.53|13093.53|13214.88|13094.88|13214.88|13094.88|13213.53|13093.53|9
1643613920000|2022-01-31 07:25:20|13215.13|13095.13|13214.51|13094.51|13216.11|13096.11|13214.51|13094.51|10
1643613930000|2022-01-31 07:25:30|13214.54|13094.54|13213.75|13093.75|13214.54|13094.54|13213.75|13093.75|8
1643613940000|2022-01-31 07:25:40|13213.74|13093.74|13211.19|13091.19|13213.74|13093.74|13211.19|13091.19|9
1643613950000|2022-01-31 07:25:50|13211.18|13091.18|13211.76|13091.76|13211.76|13091.76|13211.18|13091.18|9
1643613960000|2022-01-31 07:26:00|13211.86|13091.86|13212.32|13092.32|13212.32|13092.32|13211.86|13091.86|8
1643613970000|2022-01-31 07:26:10|13212.5|13092.5|13211.52|13091.52|13212.5|13092.5|13211.52|13091.52|10
1643613980000|2022-01-31 07:26:20|13211.51|13091.51|13211.88|13091.88|13211.88|13091.88|13211.13|13091.13|10
1643613990000|2022-01-31 07:26:30|13211.78|13091.78|13212.11|13092.11|13212.11|13092.11|13211.78|13091.78|8
1643614000000|2022-01-31 07:26:40|13212.1|13092.1|13210.46|13090.46|13212.11|13092.11|13210.46|13090.46|10
1643614010000|2022-01-31 07:26:50|13209.79|13089.79|13209.31|13089.31|13209.79|13089.79|13208.79|13088.79|10
1643614020000|2022-01-31 07:27:00|13209.69|13089.69|13208.6|13088.6|13209.69|13089.69|13208.44|13088.44|10
1643614030000|2022-01-31 07:27:10|13208.35|13088.35|13207.64|13087.64|13208.52|13088.52|13207.64|13087.64|10
1643614040000|2022-01-31 07:27:20|13207.59|13087.59|13208.12|13088.12|13208.12|13088.12|13207.55|13087.55|10
1643614050000|2022-01-31 07:27:30|13208.1|13088.1|13207.72|13087.72|13208.22|13088.22|13207.72|13087.72|8
1643614060000|2022-01-31 07:27:40|13207.42|13087.42|13207.61|13087.61|13207.61|13087.61|13207.13|13087.13|9
1643614070000|2022-01-31 07:27:50|13207.74|13087.74|13207.6|13087.6|13207.77|13087.77|13207.6|13087.6|9
1643614080000|2022-01-31 07:28:00|13207.58|13087.58|13207.72|13087.72|13207.81|13087.81|13207.56|13087.56|8
1643614090000|2022-01-31 07:28:10|13207.74|13087.74|13207.93|13087.93|13207.93|13087.93|13207.74|13087.74|7
1643614100000|2022-01-31 07:28:20|13208.16|13088.16|13207.72|13087.72|13208.64|13088.64|13207.72|13087.72|9
1643614110000|2022-01-31 07:28:30|13207.75|13087.75|13206.89|13086.89|13207.84|13087.84|13206.89|13086.89|10
1643614120000|2022-01-31 07:28:40|13206.78|13086.78|13210.74|13090.74|13210.74|13090.74|13206.69|13086.69|9
1643614130000|2022-01-31 07:28:50|13211.07|13091.07|13212.88|13092.88|13212.96|13092.96|13211.07|13091.07|10
1643614140000|2022-01-31 07:29:00|13212.52|13092.52|13213.38|13093.38|13213.38|13093.38|13212.38|13092.38|9
1643614150000|2022-01-31 07:29:10|13213.35|13093.35|13215.09|13095.09|13215.1|13095.1|13213.31|13093.31|10
1643614160000|2022-01-31 07:29:20|13215.14|13095.14|13214.41|13094.41|13215.53|13095.53|13214.41|13094.41|9
1643614170000|2022-01-31 07:29:30|13213.28|13093.28|13210.75|13090.75|13213.28|13093.28|13210.75|13090.75|10
1643614180000|2022-01-31 07:29:40|13210.79|13090.79|13211.7|13091.7|13211.71|13091.71|13210.79|13090.79|10
1643614190000|2022-01-31 07:29:50|13211.64|13091.64|13211.95|13091.95|13212.15|13092.15|13211.64|13091.64|8
1643614200000|2022-01-31 07:30:00|13212|13092|13213.06|13093.06|13213.06|13093.06|13211.68|13091.68|10
1643614210000|2022-01-31 07:30:10|13213.22|13093.22|13210.65|13090.65|13213.22|13093.22|13210.65|13090.65|10
1643614220000|2022-01-31 07:30:20|13210.31|13090.31|13209.68|13089.68|13210.31|13090.31|13209.35|13089.35|10
1643614230000|2022-01-31 07:30:30|13210.3|13090.3|13212.1|13092.1|13212.1|13092.1|13209.98|13089.98|10
1643614240000|2022-01-31 07:30:40|13211.55|13091.55|13212.15|13092.15|13212.15|13092.15|13211.52|13091.52|10
1643614250000|2022-01-31 07:30:50|13212.29|13092.29|13213.69|13093.69|13213.79|13093.79|13212.26|13092.26|10
1643614260000|2022-01-31 07:31:00|13213.83|13093.83|13215.05|13095.05|13215.06|13095.06|13213.41|13093.41|10
1643614270000|2022-01-31 07:31:10|13215.12|13095.12|13216.46|13096.46|13216.67|13096.67|13213.46|13093.46|10
1643614280000|2022-01-31 07:31:20|13216.44|13096.44|13217.74|13097.74|13217.74|13097.74|13216.08|13096.08|9
1643614290000|2022-01-31 07:31:30|13218.27|13098.27|13218.32|13098.32|13218.44|13098.44|13218.15|13098.15|10
1643614300000|2022-01-31 07:31:40|13218.52|13098.52|13220.56|13100.56|13220.56|13100.56|13218.46|13098.46|10
1643614310000|2022-01-31 07:31:50|13220.6|13100.6|13221.36|13101.36|13221.44|13101.44|13220.6|13100.6|10
1643614320000|2022-01-31 07:32:00|13221.18|13101.18|13222.21|13102.21|13222.21|13102.21|13221.18|13101.18|10
1643614330000|2022-01-31 07:32:10|13222.09|13102.09|13221.78|13101.78|13222.69|13102.69|13221.78|13101.78|10
1643614340000|2022-01-31 07:32:20|13221.7|13101.7|13222.81|13102.81|13222.87|13102.87|13221.28|13101.28|10
1643614350000|2022-01-31 07:32:30|13223.05|13103.05|13224.91|13104.91|13224.98|13104.98|13223.05|13103.05|9
1643614360000|2022-01-31 07:32:40|13225.77|13105.77|13224.49|13104.49|13226.05|13106.05|13224.49|13104.49|10
1643614370000|2022-01-31 07:32:50|13224.4|13104.4|13223.83|13103.83|13224.51|13104.51|13223.35|13103.35|10
1643614380000|2022-01-31 07:33:00|13224.62|13104.62|13224.01|13104.01|13224.76|13104.76|13224.01|13104.01|10
1643614390000|2022-01-31 07:33:10|13224.37|13104.37|13225.45|13105.45|13225.45|13105.45|13224.37|13104.37|10
1643614400000|2022-01-31 07:33:20|13225.49|13105.49|13226.84|13106.84|13226.84|13106.84|13225.32|13105.32|10
1643614410000|2022-01-31 07:33:30|13226.85|13106.85|13227.8|13107.8|13227.8|13107.8|13226.85|13106.85|9
1643614420000|2022-01-31 07:33:40|13228.08|13108.08|13227.95|13107.95|13228.17|13108.17|13227.83|13107.83|10
1643614430000|2022-01-31 07:33:50|13227.91|13107.91|13232.67|13112.67|13232.67|13112.67|13227.87|13107.87|9
1643614440000|2022-01-31 07:34:00|13232.97|13112.97|13234.98|13114.98|13235.34|13115.34|13232.97|13112.97|10
1643614450000|2022-01-31 07:34:10|13235.19|13115.19|13235.07|13115.07|13235.87|13115.87|13235.07|13115.07|10
1643614460000|2022-01-31 07:34:20|13234.53|13114.53|13232.87|13112.87|13234.53|13114.53|13232.87|13112.87|10
1643614470000|2022-01-31 07:34:30|13232.46|13112.46|13231.39|13111.39|13232.46|13112.46|13231.34|13111.34|10
1643614480000|2022-01-31 07:34:40|13231.31|13111.31|13230.91|13110.91|13231.31|13111.31|13230.23|13110.23|10
1643614490000|2022-01-31 07:34:50|13230.96|13110.96|13231.59|13111.59|13231.59|13111.59|13230.05|13110.05|10
1643614500000|2022-01-31 07:35:00|13232.09|13112.09|13232.39|13112.39|13232.51|13112.51|13232.01|13112.01|8
1643614510000|2022-01-31 07:35:10|13232.1|13112.1|13231.92|13111.92|13232.31|13112.31|13231.92|13111.92|9
1643614520000|2022-01-31 07:35:20|13231.79|13111.79|13232.36|13112.36|13232.47|13112.47|13231.43|13111.43|10
1643614530000|2022-01-31 07:35:30|13232.54|13112.54|13232.82|13112.82|13232.82|13112.82|13232.38|13112.38|10
1643614540000|2022-01-31 07:35:40|13232.81|13112.81|13232.99|13112.99|13232.99|13112.99|13232.45|13112.45|10
1643614550000|2022-01-31 07:35:50|13233.25|13113.25|13233.8|13113.8|13233.8|13113.8|13233.21|13113.21|10
1643614560000|2022-01-31 07:36:00|13233.78|13113.78|13234.13|13114.13|13234.13|13114.13|13233.72|13113.72|10
1643614570000|2022-01-31 07:36:10|13234.24|13114.24|13233.4|13113.4|13234.24|13114.24|13233.4|13113.4|10
1643614580000|2022-01-31 07:36:20|13233.38|13113.38|13232.73|13112.73|13233.41|13113.41|13232.73|13112.73|10
1643614590000|2022-01-31 07:36:30|13232.69|13112.69|13233.14|13113.14|13233.14|13113.14|13232.58|13112.58|8
1643614600000|2022-01-31 07:36:40|13233.13|13113.13|13233.06|13113.06|13233.26|13113.26|13232.83|13112.83|10
1643614610000|2022-01-31 07:36:50|13233.08|13113.08|13234.3|13114.3|13234.3|13114.3|13233.08|13113.08|7
1643614620000|2022-01-31 07:37:00|13234.43|13114.43|13236.43|13116.43|13236.43|13116.43|13233.96|13113.96|10
1643614630000|2022-01-31 07:37:10|13237.3|13117.3|13241.35|13121.35|13241.35|13121.35|13237.3|13117.3|10
1643614640000|2022-01-31 07:37:20|13241.36|13121.36|13243.04|13123.04|13243.04|13123.04|13241.36|13121.36|10
1643614650000|2022-01-31 07:37:30|13242.71|13122.71|13240.96|13120.96|13242.79|13122.79|13240.94|13120.94|9
1643614660000|2022-01-31 07:37:40|13240.49|13120.49|13240.94|13120.94|13241.21|13121.21|13240.21|13120.21|10
1643614670000|2022-01-31 07:37:50|13240.91|13120.91|13242.74|13122.74|13242.74|13122.74|13240.91|13120.91|10
1643614680000|2022-01-31 07:38:00|13243.75|13123.75|13244.72|13124.72|13244.77|13124.77|13243.75|13123.75|10
1643614690000|2022-01-31 07:38:10|13244.75|13124.75|13244.57|13124.57|13244.96|13124.96|13244.29|13124.29|9
1643614700000|2022-01-31 07:38:20|13244.6|13124.6|13244.69|13124.69|13244.81|13124.81|13244.31|13124.31|10
1643614710000|2022-01-31 07:38:30|13245.14|13125.14|13245.91|13125.91|13245.91|13125.91|13245.1|13125.1|9
1643614720000|2022-01-31 07:38:40|13246.1|13126.1|13246.89|13126.89|13247.12|13127.12|13245.96|13125.96|10
1643614730000|2022-01-31 07:38:50|13246.98|13126.98|13248.36|13128.36|13248.36|13128.36|13246.98|13126.98|10
1643614740000|2022-01-31 07:39:00|13248.46|13128.46|13251.6|13131.6|13251.6|13131.6|13248.46|13128.46|10
1643614750000|2022-01-31 07:39:10|13251.8|13131.8|13252.96|13132.96|13252.96|13132.96|13251.3|13131.3|10
1643614760000|2022-01-31 07:39:20|13252.76|13132.76|13253.05|13133.05|13253.05|13133.05|13251.83|13131.83|10
1643614770000|2022-01-31 07:39:30|13254.01|13134.01|13253.58|13133.58|13254.3|13134.3|13253.58|13133.58|9
1643614780000|2022-01-31 07:39:40|13253.56|13133.56|13253.19|13133.19|13253.56|13133.56|13252.76|13132.76|10
1643614790000|2022-01-31 07:39:50|13253.22|13133.22|13253.79|13133.79|13254.15|13134.15|13253.2|13133.2|10
1643614800000|2022-01-31 07:40:00|13254.08|13134.08|13252.42|13132.42|13254.79|13134.79|13252.42|13132.42|10
1643614810000|2022-01-31 07:40:10|13251.96|13131.96|13249.97|13129.97|13252|13132|13249.9|13129.9|10
1643614820000|2022-01-31 07:40:20|13250.53|13130.53|13251.34|13131.34|13251.41|13131.41|13250.53|13130.53|10
1643614830000|2022-01-31 07:40:30|13251.62|13131.62|13251.62|13131.62|13251.97|13131.97|13251.57|13131.57|9
1643614840000|2022-01-31 07:40:40|13251.48|13131.48|13253.4|13133.4|13253.4|13133.4|13251.48|13131.48|10
1643614850000|2022-01-31 07:40:50|13253.39|13133.39|13253.47|13133.47|13253.54|13133.54|13252.98|13132.98|9
1643614860000|2022-01-31 07:41:00|13253.57|13133.57|13253.99|13133.99|13254.09|13134.09|13253.56|13133.56|10
1643614870000|2022-01-31 07:41:10|13253.46|13133.46|13253.05|13133.05|13253.46|13133.46|13252.93|13132.93|9
1643614880000|2022-01-31 07:41:20|13253.14|13133.14|13252.45|13132.45|13253.14|13133.14|13252.33|13132.33|9
1643614890000|2022-01-31 07:41:30|13252.47|13132.47|13252.35|13132.35|13252.61|13132.61|13252.34|13132.34|10
1643614900000|2022-01-31 07:41:40|13252.36|13132.36|13252.72|13132.72|13252.72|13132.72|13252.33|13132.33|10
1643614910000|2022-01-31 07:41:50|13252.82|13132.82|13251.66|13131.66|13253.03|13133.03|13251.66|13131.66|10
1643614920000|2022-01-31 07:42:00|13251.64|13131.64|13251.61|13131.61|13251.69|13131.69|13250.95|13130.95|10
1643614930000|2022-01-31 07:42:10|13251.6|13131.6|13251.57|13131.57|13252.45|13132.45|13251.57|13131.57|10
1643614940000|2022-01-31 07:42:20|13251.6|13131.6|13250.41|13130.41|13251.73|13131.73|13250.41|13130.41|9
1643614950000|2022-01-31 07:42:30|13251.58|13131.58|13250.31|13130.31|13252.32|13132.32|13250.31|13130.31|10
1643614960000|2022-01-31 07:42:40|13249.83|13129.83|13249.73|13129.73|13249.83|13129.83|13249.37|13129.37|9
1643614970000|2022-01-31 07:42:50|13250.03|13130.03|13251.56|13131.56|13251.68|13131.68|13250.03|13130.03|9
1643614980000|2022-01-31 07:43:00|13251.62|13131.62|13252.45|13132.45|13252.69|13132.69|13251.47|13131.47|10
1643614990000|2022-01-31 07:43:10|13252.49|13132.49|13252.69|13132.69|13253.06|13133.06|13252.47|13132.47|9
1643615000000|2022-01-31 07:43:20|13252.52|13132.52|13252.99|13132.99|13252.99|13132.99|13252.52|13132.52|6
1643615010000|2022-01-31 07:43:30|13253.01|13133.01|13253.8|13133.8|13253.8|13133.8|13252.86|13132.86|10
1643615020000|2022-01-31 07:43:40|13253.85|13133.85|13254.38|13134.38|13254.4|13134.4|13253.85|13133.85|9
1643615030000|2022-01-31 07:43:50|13255.06|13135.06|13256.61|13136.61|13256.61|13136.61|13255.06|13135.06|10
1643615040000|2022-01-31 07:44:00|13256.65|13136.65|13255.08|13135.08|13256.65|13136.65|13255.08|13135.08|7
1643615050000|2022-01-31 07:44:10|13254.93|13134.93|13254.84|13134.84|13255.1|13135.1|13254.84|13134.84|10
1643615060000|2022-01-31 07:44:20|13254.8|13134.8|13260.74|13140.74|13260.77|13140.77|13254.8|13134.8|10
1643615070000|2022-01-31 07:44:30|13261.55|13141.55|13260.63|13140.63|13261.77|13141.77|13260.63|13140.63|10
1643615080000|2022-01-31 07:44:40|13260.7|13140.7|13259.66|13139.66|13260.7|13140.7|13259.66|13139.66|10
1643615090000|2022-01-31 07:44:50|13259.7|13139.7|13260.57|13140.57|13260.57|13140.57|13259.6|13139.6|9
1643615100000|2022-01-31 07:45:00|13260.63|13140.63|13261.11|13141.11|13261.51|13141.51|13260.63|13140.63|9
1643615110000|2022-01-31 07:45:10|13261.21|13141.21|13262.5|13142.5|13262.5|13142.5|13261.21|13141.21|10
1643615120000|2022-01-31 07:45:20|13262.21|13142.21|13263.55|13143.55|13263.55|13143.55|13262.21|13142.21|6
1643615130000|2022-01-31 07:45:30|13263.34|13143.34|13262.65|13142.65|13263.34|13143.34|13262.48|13142.48|9
1643615140000|2022-01-31 07:45:40|13262.78|13142.78|13263.34|13143.34|13263.34|13143.34|13262.72|13142.72|9
1643615150000|2022-01-31 07:45:50|13263.42|13143.42|13263.48|13143.48|13263.76|13143.76|13263.42|13143.42|7
1643615160000|2022-01-31 07:46:00|13263.54|13143.54|13264.03|13144.03|13264.27|13144.27|13263.53|13143.53|7
1643615170000|2022-01-31 07:46:10|13264.06|13144.06|13264.02|13144.02|13264.32|13144.32|13263.96|13143.96|8
1643615180000|2022-01-31 07:46:20|13264.03|13144.03|13264.76|13144.76|13265.3|13145.3|13264.03|13144.03|10
1643615190000|2022-01-31 07:46:30|13264.78|13144.78|13265.12|13145.12|13265.15|13145.15|13264.78|13144.78|8
1643615200000|2022-01-31 07:46:40|13265.08|13145.08|13263.58|13143.58|13265.08|13145.08|13263.58|13143.58|9
1643615210000|2022-01-31 07:46:50|13264.21|13144.21|13263.35|13143.35|13264.21|13144.21|13263.26|13143.26|9
1643615220000|2022-01-31 07:47:00|13263.24|13143.24|13264.62|13144.62|13264.7|13144.7|13263.24|13143.24|8
1643615230000|2022-01-31 07:47:10|13264.64|13144.64|13264.9|13144.9|13264.94|13144.94|13264.5|13144.5|8
1643615240000|2022-01-31 07:47:20|13264.94|13144.94|13264.88|13144.88|13265.06|13145.06|13264.88|13144.88|9
1643615250000|2022-01-31 07:47:30|13264.66|13144.66|13264.77|13144.77|13264.79|13144.79|13264.66|13144.66|6
1643615260000|2022-01-31 07:47:40|13264.54|13144.54|13264.87|13144.87|13264.87|13144.87|13264.54|13144.54|8
1643615270000|2022-01-31 07:47:50|13265.02|13145.02|13262.82|13142.82|13265.1|13145.1|13262.82|13142.82|10
1643615280000|2022-01-31 07:48:00|13262.92|13142.92|13263.43|13143.43|13263.43|13143.43|13262.28|13142.28|8
1643615290000|2022-01-31 07:48:10|13263.57|13143.57|13265.45|13145.45|13265.45|13145.45|13263.57|13143.57|10
1643615300000|2022-01-31 07:48:20|13266.45|13146.45|13265.73|13145.73|13266.9|13146.9|13265.67|13145.67|10
1643615310000|2022-01-31 07:48:30|13265.6|13145.6|13266.52|13146.52|13266.52|13146.52|13265.54|13145.54|9
1643615320000|2022-01-31 07:48:40|13266.59|13146.59|13267.29|13147.29|13267.29|13147.29|13266.55|13146.55|10
1643615330000|2022-01-31 07:48:50|13267.15|13147.15|13267.46|13147.46|13267.56|13147.56|13267.15|13147.15|9
1643615340000|2022-01-31 07:49:00|13267.47|13147.47|13269.43|13149.43|13269.45|13149.45|13267.47|13147.47|10
1643615350000|2022-01-31 07:49:10|13269.87|13149.87|13270.08|13150.08|13270.32|13150.32|13269.81|13149.81|9
1643615360000|2022-01-31 07:49:20|13270.13|13150.13|13270.5|13150.5|13270.5|13150.5|13270.13|13150.13|9
1643615370000|2022-01-31 07:49:30|13270.49|13150.49|13270.46|13150.46|13270.62|13150.62|13270.36|13150.36|8
1643615380000|2022-01-31 07:49:40|13270.48|13150.48|13270.73|13150.73|13270.73|13150.73|13270.45|13150.45|7
1643615390000|2022-01-31 07:49:50|13270.69|13150.69|13270.4|13150.4|13270.69|13150.69|13270.4|13150.4|7
1643615400000|2022-01-31 07:50:00|13270.39|13150.39|13271.4|13151.4|13271.4|13151.4|13270.35|13150.35|9
1643615410000|2022-01-31 07:50:10|13271.55|13151.55|13270.1|13150.1|13272.03|13152.03|13270.1|13150.1|10
1643615420000|2022-01-31 07:50:20|13271.23|13151.23|13271.23|13151.23|13271.81|13151.81|13271.23|13151.23|9
1643615430000|2022-01-31 07:50:30|13271.24|13151.24|13270.77|13150.77|13271.27|13151.27|13270.72|13150.72|8
1643615440000|2022-01-31 07:50:40|13270.73|13150.73|13270.86|13150.86|13270.86|13150.86|13270.65|13150.65|8
1643615450000|2022-01-31 07:50:50|13270.55|13150.55|13270.1|13150.1|13270.56|13150.56|13270.1|13150.1|8
1643615460000|2022-01-31 07:51:00|13269.47|13149.47|13268.18|13148.18|13269.49|13149.49|13268.18|13148.18|10
1643615470000|2022-01-31 07:51:10|13268.21|13148.21|13268.29|13148.29|13268.5|13148.5|13268.1|13148.1|10
1643615480000|2022-01-31 07:51:20|13268.17|13148.17|13268.13|13148.13|13268.86|13148.86|13268.04|13148.04|9
1643615490000|2022-01-31 07:51:30|13267.56|13147.56|13264.72|13144.72|13267.56|13147.56|13264.72|13144.72|10
1643615500000|2022-01-31 07:51:40|13264.48|13144.48|13263.13|13143.13|13264.48|13144.48|13263.13|13143.13|9
1643615510000|2022-01-31 07:51:50|13262.99|13142.99|13262.43|13142.43|13262.99|13142.99|13262.08|13142.08|8
1643615520000|2022-01-31 07:52:00|13262.27|13142.27|13260.4|13140.4|13262.27|13142.27|13260.18|13140.18|10
1643615530000|2022-01-31 07:52:10|13260.27|13140.27|13259.79|13139.79|13260.34|13140.34|13259.77|13139.77|10
1643615540000|2022-01-31 07:52:20|13259.84|13139.84|13260.05|13140.05|13260.08|13140.08|13258.99|13138.99|8
1643615550000|2022-01-31 07:52:30|13259.79|13139.79|13259.95|13139.95|13260.25|13140.25|13259.76|13139.76|10
1643615560000|2022-01-31 07:52:40|13259.97|13139.97|13259.75|13139.75|13260.24|13140.24|13259.74|13139.74|10
1643615570000|2022-01-31 07:52:50|13259.44|13139.44|13259.25|13139.25|13259.51|13139.51|13259.13|13139.13|9
1643615580000|2022-01-31 07:53:00|13259.1|13139.1|13258.08|13138.08|13259.1|13139.1|13258.08|13138.08|6
1643615590000|2022-01-31 07:53:10|13258.04|13138.04|13260.16|13140.16|13260.16|13140.16|13257.8|13137.8|8
1643615600000|2022-01-31 07:53:20|13261.28|13141.28|13261.46|13141.46|13262|13142|13261.28|13141.28|10
1643615610000|2022-01-31 07:53:30|13261.19|13141.19|13259.68|13139.68|13261.19|13141.19|13259.57|13139.57|9
1643615620000|2022-01-31 07:53:40|13258.73|13138.73|13256.77|13136.77|13258.76|13138.76|13256.77|13136.77|10
1643615630000|2022-01-31 07:53:50|13256.45|13136.45|13249.52|13129.52|13256.45|13136.45|13249.52|13129.52|10
1643615640000|2022-01-31 07:54:00|13249.81|13129.81|13246.42|13126.42|13249.81|13129.81|13246.42|13126.42|10
1643615650000|2022-01-31 07:54:10|13245.91|13125.91|13245.44|13125.44|13245.91|13125.91|13244.81|13124.81|10
1643615660000|2022-01-31 07:54:20|13245.63|13125.63|13245.62|13125.62|13246.16|13126.16|13244.97|13124.97|9
1643615670000|2022-01-31 07:54:30|13246.04|13126.04|13250.17|13130.17|13250.17|13130.17|13246.04|13126.04|9
1643615680000|2022-01-31 07:54:40|13250.23|13130.23|13249.94|13129.94|13250.34|13130.34|13249.76|13129.76|8
1643615690000|2022-01-31 07:54:50|13249.87|13129.87|13250.56|13130.56|13250.88|13130.88|13249.8|13129.8|9
1643615700000|2022-01-31 07:55:00|13250.49|13130.49|13250.04|13130.04|13250.49|13130.49|13249.69|13129.69|9
1643615710000|2022-01-31 07:55:10|13250.06|13130.06|13250.01|13130.01|13250.7|13130.7|13250.01|13130.01|10
1643615720000|2022-01-31 07:55:20|13250.65|13130.65|13252.33|13132.33|13252.33|13132.33|13250.62|13130.62|10
1643615730000|2022-01-31 07:55:30|13252.47|13132.47|13254.74|13134.74|13254.74|13134.74|13252.47|13132.47|10
1643615740000|2022-01-31 07:55:40|13254.8|13134.8|13255.66|13135.66|13256.3|13136.3|13254.77|13134.77|10
1643615750000|2022-01-31 07:55:50|13256.04|13136.04|13257.92|13137.92|13257.92|13137.92|13256.03|13136.03|10
1643615760000|2022-01-31 07:56:00|13258.64|13138.64|13259.36|13139.36|13259.84|13139.84|13258.64|13138.64|10
1643615770000|2022-01-31 07:56:10|13259.55|13139.55|13258.81|13138.81|13259.55|13139.55|13258.81|13138.81|10
1643615780000|2022-01-31 07:56:20|13258.84|13138.84|13256.25|13136.25|13258.84|13138.84|13256.25|13136.25|10
1643615790000|2022-01-31 07:56:30|13256.53|13136.53|13254.78|13134.78|13256.53|13136.53|13254.78|13134.78|10
1643615800000|2022-01-31 07:56:40|13254.87|13134.87|13253.53|13133.53|13254.87|13134.87|13253.53|13133.53|10
1643615810000|2022-01-31 07:56:50|13253.24|13133.24|13251.57|13131.57|13253.34|13133.34|13251.56|13131.56|10
1643615820000|2022-01-31 07:57:00|13251.13|13131.13|13249.24|13129.24|13251.13|13131.13|13249.24|13129.24|9
1643615830000|2022-01-31 07:57:10|13249.45|13129.45|13249.82|13129.82|13249.82|13129.82|13248.81|13128.81|9
1643615840000|2022-01-31 07:57:20|13248.71|13128.71|13248.59|13128.59|13248.8|13128.8|13248.3|13128.3|10
1643615850000|2022-01-31 07:57:30|13248.66|13128.66|13249.12|13129.12|13249.28|13129.28|13248.28|13128.28|10
1643615860000|2022-01-31 07:57:40|13248.88|13128.88|13249.33|13129.33|13249.59|13129.59|13248.85|13128.85|9
1643615870000|2022-01-31 07:57:50|13249.25|13129.25|13248.98|13128.98|13249.55|13129.55|13248.91|13128.91|10
1643615880000|2022-01-31 07:58:00|13248.94|13128.94|13248.08|13128.08|13248.94|13128.94|13247.86|13127.86|9
1643615890000|2022-01-31 07:58:10|13248.01|13128.01|13247.29|13127.29|13248.01|13128.01|13247.29|13127.29|8
1643615900000|2022-01-31 07:58:20|13247.37|13127.37|13252.83|13132.83|13252.83|13132.83|13247.37|13127.37|10
1643615910000|2022-01-31 07:58:30|13252.85|13132.85|13250.68|13130.68|13252.85|13132.85|13250.68|13130.68|10
1643615920000|2022-01-31 07:58:40|13250.65|13130.65|13249.3|13129.3|13250.65|13130.65|13249.24|13129.24|10
1643615930000|2022-01-31 07:58:50|13249.77|13129.77|13248.2|13128.2|13249.77|13129.77|13248.2|13128.2|9
1643615940000|2022-01-31 07:59:00|13247.54|13127.54|13247.25|13127.25|13247.54|13127.54|13246.31|13126.31|10
1643615950000|2022-01-31 07:59:10|13247.42|13127.42|13252.37|13132.37|13252.89|13132.89|13247.42|13127.42|10
1643615960000|2022-01-31 07:59:20|13252.72|13132.72|13254.67|13134.67|13254.68|13134.68|13252.72|13132.72|9
1643615970000|2022-01-31 07:59:30|13254.34|13134.34|13253.32|13133.32|13254.34|13134.34|13253.29|13133.29|9
1643615980000|2022-01-31 07:59:40|13253.36|13133.36|13253.33|13133.33|13253.5|13133.5|13252.89|13132.89|10
1643615990000|2022-01-31 07:59:50|13253.75|13133.75|13255.79|13135.79|13255.79|13135.79|13253.73|13133.73|10
1643616000000|2022-01-31 08:00:00|13256.15|13136.15|13260.21|13140.21|13260.32|13140.32|13256.15|13136.15|10
1643616010000|2022-01-31 08:00:10|13260.6|13140.6|13261.81|13141.81|13262.21|13142.21|13260.6|13140.6|10
1643616020000|2022-01-31 08:00:20|13260.97|13140.97|13258.28|13138.28|13260.97|13140.97|13258.28|13138.28|10
1643616030000|2022-01-31 08:00:30|13258.24|13138.24|13257.32|13137.32|13258.24|13138.24|13257.14|13137.14|10
1643616040000|2022-01-31 08:00:40|13257.37|13137.37|13255.75|13135.75|13257.37|13137.37|13255.75|13135.75|8
1643616050000|2022-01-31 08:00:50|13255.63|13135.63|13255.54|13135.54|13256.14|13136.14|13255.54|13135.54|10
1643616060000|2022-01-31 08:01:00|13255.5|13135.5|13255.37|13135.37|13255.5|13135.5|13255.15|13135.15|8
1643616070000|2022-01-31 08:01:10|13255.66|13135.66|13255.35|13135.35|13255.71|13135.71|13255.34|13135.34|9
1643616080000|2022-01-31 08:01:20|13254.78|13134.78|13254.64|13134.64|13254.82|13134.82|13254.46|13134.46|10
1643616090000|2022-01-31 08:01:30|13254.69|13134.69|13256.85|13136.85|13257.13|13137.13|13254.69|13134.69|10
1643616100000|2022-01-31 08:01:40|13256.7|13136.7|13256.36|13136.36|13256.7|13136.7|13256.21|13136.21|9
1643616110000|2022-01-31 08:01:50|13256.24|13136.24|13255.26|13135.26|13256.98|13136.98|13255.26|13135.26|10
1643616120000|2022-01-31 08:02:00|13255.33|13135.33|13253.97|13133.97|13255.33|13135.33|13253.9|13133.9|9
1643616130000|2022-01-31 08:02:10|13254.33|13134.33|13254.24|13134.24|13255.21|13135.21|13254.12|13134.12|10
1643616140000|2022-01-31 08:02:20|13254.52|13134.52|13255.73|13135.73|13255.73|13135.73|13254.52|13134.52|9
1643616150000|2022-01-31 08:02:30|13254.87|13134.87|13254.38|13134.38|13254.99|13134.99|13254.29|13134.29|10
1643616160000|2022-01-31 08:02:40|13254.23|13134.23|13253.22|13133.22|13254.44|13134.44|13253.2|13133.2|10
1643616170000|2022-01-31 08:02:50|13253.21|13133.21|13254.81|13134.81|13254.81|13134.81|13253.21|13133.21|10
1643616180000|2022-01-31 08:03:00|13254.83|13134.83|13254.13|13134.13|13254.84|13134.84|13254.11|13134.11|8
1643616190000|2022-01-31 08:03:10|13254.12|13134.12|13252.28|13132.28|13254.23|13134.23|13252.28|13132.28|9
1643616200000|2022-01-31 08:03:20|13252.77|13132.77|13253.37|13133.37|13253.52|13133.52|13252.77|13132.77|9
1643616210000|2022-01-31 08:03:30|13253.35|13133.35|13253.34|13133.34|13253.65|13133.65|13253.34|13133.34|8
1643616220000|2022-01-31 08:03:40|13253.38|13133.38|13253.83|13133.83|13254.29|13134.29|13253.38|13133.38|10
1643616230000|2022-01-31 08:03:50|13254.21|13134.21|13255.24|13135.24|13255.24|13135.24|13254.21|13134.21|10
1643616240000|2022-01-31 08:04:00|13255.6|13135.6|13259.01|13139.01|13259.01|13139.01|13255.6|13135.6|10
1643616250000|2022-01-31 08:04:10|13259.17|13139.17|13260.87|13140.87|13260.87|13140.87|13259.17|13139.17|10
1643616260000|2022-01-31 08:04:20|13260.72|13140.72|13267.22|13147.22|13267.22|13147.22|13260.72|13140.72|10
1643616270000|2022-01-31 08:04:30|13267.46|13147.46|13267.3|13147.3|13267.47|13147.47|13267.07|13147.07|9
1643616280000|2022-01-31 08:04:40|13267.23|13147.23|13267.71|13147.71|13268.41|13148.41|13267.23|13147.23|9
1643616290000|2022-01-31 08:04:50|13267.77|13147.77|13268.33|13148.33|13268.33|13148.33|13267.67|13147.67|8
1643616300000|2022-01-31 08:05:00|13268.83|13148.83|13269.4|13149.4|13269.4|13149.4|13268.57|13148.57|8
1643616310000|2022-01-31 08:05:10|13269.42|13149.42|13269.49|13149.49|13270.17|13150.17|13269.32|13149.32|10
1643616320000|2022-01-31 08:05:20|13269.38|13149.38|13270.48|13150.48|13270.61|13150.61|13269.32|13149.32|9
1643616330000|2022-01-31 08:05:30|13270.67|13150.67|13271.72|13151.72|13271.74|13151.74|13270.46|13150.46|9
1643616340000|2022-01-31 08:05:40|13271.68|13151.68|13271.24|13151.24|13271.72|13151.72|13271.24|13151.24|9
1643616350000|2022-01-31 08:05:50|13271.07|13151.07|13271.41|13151.41|13271.41|13151.41|13270.82|13150.82|10
1643616360000|2022-01-31 08:06:00|13271.42|13151.42|13273.02|13153.02|13273.02|13153.02|13271.2|13151.2|10
1643616370000|2022-01-31 08:06:10|13273.35|13153.35|13274.67|13154.67|13274.69|13154.69|13273.35|13153.35|10
1643616380000|2022-01-31 08:06:20|13274.74|13154.74|13273.58|13153.58|13274.83|13154.83|13273.46|13153.46|10
1643616390000|2022-01-31 08:06:30|13273.63|13153.63|13274.16|13154.16|13274.16|13154.16|13273.63|13153.63|9
1643616400000|2022-01-31 08:06:40|13274.04|13154.04|13271.98|13151.98|13274.27|13154.27|13271.92|13151.92|10
1643616410000|2022-01-31 08:06:50|13271.87|13151.87|13271.05|13151.05|13271.87|13151.87|13271.05|13151.05|9
1643616420000|2022-01-31 08:07:00|13271.43|13151.43|13271.73|13151.73|13271.91|13151.91|13271.43|13151.43|9
1643616430000|2022-01-31 08:07:10|13271.59|13151.59|13271.34|13151.34|13271.59|13151.59|13271.1|13151.1|9
1643616440000|2022-01-31 08:07:20|13272.31|13152.31|13272.77|13152.77|13272.84|13152.84|13272.1|13152.1|10
1643616450000|2022-01-31 08:07:30|13272.59|13152.59|13271.92|13151.92|13272.59|13152.59|13271.92|13151.92|9
1643616460000|2022-01-31 08:07:40|13271.87|13151.87|13271.28|13151.28|13271.87|13151.87|13271.28|13151.28|9
1643616470000|2022-01-31 08:07:50|13271.32|13151.32|13271.35|13151.35|13271.35|13151.35|13270.72|13150.72|8
1643616480000|2022-01-31 08:08:00|13271.33|13151.33|13272.77|13152.77|13272.77|13152.77|13270.89|13150.89|9
1643616490000|2022-01-31 08:08:10|13272.8|13152.8|13271.9|13151.9|13272.94|13152.94|13271.9|13151.9|9
1643616500000|2022-01-31 08:08:20|13271.41|13151.41|13270.21|13150.21|13271.41|13151.41|13270.21|13150.21|10
1643616510000|2022-01-31 08:08:30|13270.22|13150.22|13270.49|13150.49|13270.49|13150.49|13269.98|13149.98|9
1643616520000|2022-01-31 08:08:40|13271.24|13151.24|13271.6|13151.6|13271.6|13151.6|13271.24|13151.24|8
1643616530000|2022-01-31 08:08:50|13271.4|13151.4|13270.39|13150.39|13271.51|13151.51|13270.38|13150.38|10
1643616540000|2022-01-31 08:09:00|13270.55|13150.55|13269.48|13149.48|13270.62|13150.62|13269.48|13149.48|9
1643616550000|2022-01-31 08:09:10|13269.61|13149.61|13269.05|13149.05|13269.61|13149.61|13268.81|13148.81|10
1643616560000|2022-01-31 08:09:20|13269.03|13149.03|13267.84|13147.84|13269.03|13149.03|13267.71|13147.71|9
1643616570000|2022-01-31 08:09:30|13267.9|13147.9|13267.46|13147.46|13267.9|13147.9|13267|13147|10
1643616580000|2022-01-31 08:09:40|13267.31|13147.31|13270.53|13150.53|13270.61|13150.61|13267.31|13147.31|10
1643616590000|2022-01-31 08:09:50|13270.67|13150.67|13272.45|13152.45|13272.53|13152.53|13270.67|13150.67|8
1643616600000|2022-01-31 08:10:00|13272.65|13152.65|13275.45|13155.45|13275.58|13155.58|13272.65|13152.65|10
1643616610000|2022-01-31 08:10:10|13275.66|13155.66|13274.67|13154.67|13275.98|13155.98|13274.67|13154.67|10
1643616620000|2022-01-31 08:10:20|13275|13155|13275.84|13155.84|13275.84|13155.84|13274.83|13154.83|9
1643616630000|2022-01-31 08:10:30|13276.14|13156.14|13277.43|13157.43|13277.43|13157.43|13276.14|13156.14|10
1643616640000|2022-01-31 08:10:40|13278.38|13158.38|13278.82|13158.82|13278.82|13158.82|13278.38|13158.38|10
1643616650000|2022-01-31 08:10:50|13278.65|13158.65|13279.28|13159.28|13279.28|13159.28|13278.65|13158.65|10
1643616660000|2022-01-31 08:11:00|13279.29|13159.29|13279.42|13159.42|13279.55|13159.55|13278.67|13158.67|7
1643616670000|2022-01-31 08:11:10|13279.53|13159.53|13279.82|13159.82|13279.82|13159.82|13279.49|13159.49|7
1643616680000|2022-01-31 08:11:20|13280.74|13160.74|13280.21|13160.21|13280.74|13160.74|13279.28|13159.28|10
1643616690000|2022-01-31 08:11:30|13280.52|13160.52|13281.46|13161.46|13281.62|13161.62|13280.52|13160.52|8
1643616700000|2022-01-31 08:11:40|13281.82|13161.82|13282.01|13162.01|13282.36|13162.36|13281.82|13161.82|10
1643616710000|2022-01-31 08:11:50|13282.14|13162.14|13281.08|13161.08|13282.14|13162.14|13281.08|13161.08|9
1643616720000|2022-01-31 08:12:00|13281.17|13161.17|13280.79|13160.79|13281.17|13161.17|13280.74|13160.74|9
1643616730000|2022-01-31 08:12:10|13280.96|13160.96|13280.81|13160.81|13280.96|13160.96|13280.76|13160.76|9
1643616740000|2022-01-31 08:12:20|13280.62|13160.62|13281.71|13161.71|13281.76|13161.76|13280.62|13160.62|9
1643616750000|2022-01-31 08:12:30|13281.68|13161.68|13282.46|13162.46|13282.46|13162.46|13281.58|13161.58|10
1643616760000|2022-01-31 08:12:40|13282.49|13162.49|13283.23|13163.23|13283.26|13163.26|13282.49|13162.49|9
1643616770000|2022-01-31 08:12:50|13283.22|13163.22|13286.08|13166.08|13286.08|13166.08|13282.8|13162.8|10
1643616780000|2022-01-31 08:13:00|13286.53|13166.53|13289.03|13169.03|13289.03|13169.03|13286.53|13166.53|10
1643616790000|2022-01-31 08:13:10|13289.55|13169.55|13289.36|13169.36|13289.59|13169.59|13289.24|13169.24|9
1643616800000|2022-01-31 08:13:20|13289.44|13169.44|13289.39|13169.39|13289.93|13169.93|13289.39|13169.39|10
1643616810000|2022-01-31 08:13:30|13289.36|13169.36|13289.43|13169.43|13289.78|13169.78|13289.23|13169.23|9
1643616820000|2022-01-31 08:13:40|13289.65|13169.65|13290.34|13170.34|13290.34|13170.34|13289.65|13169.65|10
1643616830000|2022-01-31 08:13:50|13290.36|13170.36|13288.32|13168.32|13290.36|13170.36|13287.52|13167.52|9
1643616840000|2022-01-31 08:14:00|13288.41|13168.41|13288.74|13168.74|13289.49|13169.49|13288.41|13168.41|10
1643616850000|2022-01-31 08:14:10|13290.41|13170.41|13290.22|13170.22|13290.41|13170.41|13290.06|13170.06|9
1643616860000|2022-01-31 08:14:20|13290.31|13170.31|13289.71|13169.71|13290.32|13170.32|13289.18|13169.18|10
1643616870000|2022-01-31 08:14:30|13289.81|13169.81|13290.6|13170.6|13290.6|13170.6|13289.81|13169.81|10
1643616880000|2022-01-31 08:14:40|13290.54|13170.54|13291.08|13171.08|13291.23|13171.23|13290.54|13170.54|9
1643616890000|2022-01-31 08:14:50|13291.1|13171.1|13291.05|13171.05|13291.17|13171.17|13290.84|13170.84|9
1643616900000|2022-01-31 08:15:00|13291.13|13171.13|13291.38|13171.38|13291.38|13171.38|13290.8|13170.8|9
1643616910000|2022-01-31 08:15:10|13291.35|13171.35|13294.4|13174.4|13294.4|13174.4|13291.35|13171.35|10
1643616920000|2022-01-31 08:15:20|13294.56|13174.56|13295.75|13175.75|13295.75|13175.75|13294.56|13174.56|10
1643616930000|2022-01-31 08:15:30|13295.78|13175.78|13295.89|13175.89|13296.11|13176.11|13295.77|13175.77|9
1643616940000|2022-01-31 08:15:40|13295.95|13175.95|13295.03|13175.03|13296.07|13176.07|13294.95|13174.95|10
1643616950000|2022-01-31 08:15:50|13294.97|13174.97|13296.28|13176.28|13296.28|13176.28|13294.92|13174.92|10
1643616960000|2022-01-31 08:16:00|13296.32|13176.32|13298.2|13178.2|13298.2|13178.2|13296.3|13176.3|10
1643616970000|2022-01-31 08:16:10|13298.32|13178.32|13298.74|13178.74|13299.69|13179.69|13298.32|13178.32|10
1643616980000|2022-01-31 08:16:20|13299.02|13179.02|13300.8|13180.8|13300.87|13180.87|13298.66|13178.66|10
1643616990000|2022-01-31 08:16:30|13300.71|13180.71|13301.42|13181.42|13301.9|13181.9|13300.71|13180.71|9
1643617000000|2022-01-31 08:16:40|13301.39|13181.39|13303.04|13183.04|13303.04|13183.04|13301.39|13181.39|10
1643617010000|2022-01-31 08:16:50|13303.07|13183.07|13301.87|13181.87|13303.17|13183.17|13301.87|13181.87|10
1643617020000|2022-01-31 08:17:00|13301.94|13181.94|13301.75|13181.75|13301.94|13181.94|13301.53|13181.53|8
1643617030000|2022-01-31 08:17:10|13301.54|13181.54|13302.72|13182.72|13302.72|13182.72|13301.54|13181.54|10
1643617040000|2022-01-31 08:17:20|13303.07|13183.07|13302.35|13182.35|13303.42|13183.42|13302.11|13182.11|10
1643617050000|2022-01-31 08:17:30|13302.19|13182.19|13302.3|13182.3|13302.3|13182.3|13301.86|13181.86|10
1643617060000|2022-01-31 08:17:40|13302.21|13182.21|13300.8|13180.8|13302.21|13182.21|13300.34|13180.34|10
1643617070000|2022-01-31 08:17:50|13300.87|13180.87|13298.36|13178.36|13300.87|13180.87|13298.36|13178.36|10
1643617080000|2022-01-31 08:18:00|13298.53|13178.53|13295.26|13175.26|13298.53|13178.53|13295.26|13175.26|10
1643617090000|2022-01-31 08:18:10|13294.65|13174.65|13293.81|13173.81|13294.65|13174.65|13293.22|13173.22|10
1643617100000|2022-01-31 08:18:20|13292.64|13172.64|13290.26|13170.26|13292.64|13172.64|13290.26|13170.26|10
1643617110000|2022-01-31 08:18:30|13290.4|13170.4|13289.33|13169.33|13290.4|13170.4|13289.07|13169.07|9
1643617120000|2022-01-31 08:18:40|13289.21|13169.21|13284.83|13164.83|13289.21|13169.21|13284.83|13164.83|10
1643617130000|2022-01-31 08:18:50|13284.82|13164.82|13282.75|13162.75|13284.82|13164.82|13282.71|13162.71|10
1643617140000|2022-01-31 08:19:00|13282.73|13162.73|13281.28|13161.28|13282.99|13162.99|13281.28|13161.28|10
1643617150000|2022-01-31 08:19:10|13281.13|13161.13|13282|13162|13282.77|13162.77|13280.37|13160.37|10
1643617160000|2022-01-31 08:19:20|13282.23|13162.23|13285.52|13165.52|13285.77|13165.77|13282.23|13162.23|10
1643617170000|2022-01-31 08:19:30|13285.39|13165.39|13283.46|13163.46|13285.39|13165.39|13283.46|13163.46|9
1643617180000|2022-01-31 08:19:40|13283.4|13163.4|13282.35|13162.35|13283.4|13163.4|13282.35|13162.35|10
1643617190000|2022-01-31 08:19:50|13282.61|13162.61|13283.44|13163.44|13283.44|13163.44|13282.51|13162.51|9
1643617200000|2022-01-31 08:20:00|13283.45|13163.45|13282.86|13162.86|13283.45|13163.45|13282.86|13162.86|9
1643617210000|2022-01-31 08:20:10|13282.84|13162.84|13280.8|13160.8|13282.89|13162.89|13280.8|13160.8|10
1643617220000|2022-01-31 08:20:20|13280.71|13160.71|13281|13161|13281.15|13161.15|13280.62|13160.62|10
1643617230000|2022-01-31 08:20:30|13280.82|13160.82|13280.84|13160.84|13280.94|13160.94|13280.45|13160.45|9
1643617240000|2022-01-31 08:20:40|13280.8|13160.8|13280.75|13160.75|13280.8|13160.8|13280.63|13160.63|10
1643617250000|2022-01-31 08:20:50|13280.84|13160.84|13280.65|13160.65|13281.22|13161.22|13280.62|13160.62|10
1643617260000|2022-01-31 08:21:00|13280.96|13160.96|13278.5|13158.5|13280.96|13160.96|13278.5|13158.5|8
1643617270000|2022-01-31 08:21:10|13278.39|13158.39|13277.82|13157.82|13278.41|13158.41|13277.82|13157.82|10
1643617280000|2022-01-31 08:21:20|13277.29|13157.29|13277.31|13157.31|13277.33|13157.33|13276.83|13156.83|9
1643617290000|2022-01-31 08:21:30|13276.68|13156.68|13277.31|13157.31|13277.49|13157.49|13276.19|13156.19|10
1643617300000|2022-01-31 08:21:40|13277.26|13157.26|13277.18|13157.18|13277.91|13157.91|13277.16|13157.16|9
1643617310000|2022-01-31 08:21:50|13277.23|13157.23|13277.78|13157.78|13277.92|13157.92|13277.11|13157.11|10
1643617320000|2022-01-31 08:22:00|13277.71|13157.71|13277.38|13157.38|13278.01|13158.01|13277.27|13157.27|10
1643617330000|2022-01-31 08:22:10|13277.17|13157.17|13279.9|13159.9|13279.9|13159.9|13277.17|13157.17|9
1643617340000|2022-01-31 08:22:20|13279.96|13159.96|13282.66|13162.66|13282.94|13162.94|13279.96|13159.96|10
1643617350000|2022-01-31 08:22:30|13282.5|13162.5|13282.02|13162.02|13282.56|13162.56|13282.02|13162.02|9
1643617360000|2022-01-31 08:22:40|13282.64|13162.64|13283.76|13163.76|13283.77|13163.77|13282.6|13162.6|10
1643617370000|2022-01-31 08:22:50|13283.55|13163.55|13282.09|13162.09|13283.55|13163.55|13282.09|13162.09|9
1643617380000|2022-01-31 08:23:00|13282.19|13162.19|13281.89|13161.89|13282.26|13162.26|13281.56|13161.56|8
1643617390000|2022-01-31 08:23:10|13281.86|13161.86|13283.85|13163.85|13283.95|13163.95|13281.86|13161.86|10
1643617400000|2022-01-31 08:23:20|13283.59|13163.59|13284.92|13164.92|13284.92|13164.92|13283.59|13163.59|9
1643617410000|2022-01-31 08:23:30|13284.84|13164.84|13285.13|13165.13|13285.13|13165.13|13284.84|13164.84|9
1643617420000|2022-01-31 08:23:40|13284.23|13164.23|13284.36|13164.36|13284.36|13164.36|13284.13|13164.13|8
1643617430000|2022-01-31 08:23:50|13284.38|13164.38|13284.59|13164.59|13284.59|13164.59|13284.28|13164.28|8
1643617440000|2022-01-31 08:24:00|13284.48|13164.48|13283.96|13163.96|13284.53|13164.53|13283.96|13163.96|7
1643617450000|2022-01-31 08:24:10|13283.95|13163.95|13283.46|13163.46|13283.95|13163.95|13283.46|13163.46|9
1643617460000|2022-01-31 08:24:20|13283.39|13163.39|13282.1|13162.1|13283.39|13163.39|13282.1|13162.1|9
1643617470000|2022-01-31 08:24:30|13282.09|13162.09|13279.36|13159.36|13282.09|13162.09|13279.36|13159.36|10
1643617480000|2022-01-31 08:24:40|13279.35|13159.35|13278.96|13158.96|13279.35|13159.35|13278.95|13158.95|10
1643617490000|2022-01-31 08:24:50|13278.85|13158.85|13278.05|13158.05|13278.85|13158.85|13277.57|13157.57|10
1643617500000|2022-01-31 08:25:00|13278.07|13158.07|13278.52|13158.52|13278.52|13158.52|13278.07|13158.07|9
1643617510000|2022-01-31 08:25:10|13278.57|13158.57|13278.11|13158.11|13278.57|13158.57|13277.95|13157.95|10
1643617520000|2022-01-31 08:25:20|13278.55|13158.55|13277.98|13157.98|13278.55|13158.55|13277.84|13157.84|10
1643617530000|2022-01-31 08:25:30|13278.2|13158.2|13279.88|13159.88|13279.88|13159.88|13277.7|13157.7|10
1643617540000|2022-01-31 08:25:40|13280.4|13160.4|13280.49|13160.49|13281.13|13161.13|13280.4|13160.4|10
1643617550000|2022-01-31 08:25:50|13279.68|13159.68|13278.11|13158.11|13279.68|13159.68|13277.99|13157.99|10
1643617560000|2022-01-31 08:26:00|13278.62|13158.62|13279.55|13159.55|13279.55|13159.55|13278.62|13158.62|10
1643617570000|2022-01-31 08:26:10|13279.61|13159.61|13282.2|13162.2|13282.2|13162.2|13279.61|13159.61|9
1643617580000|2022-01-31 08:26:20|13282.36|13162.36|13282.24|13162.24|13282.51|13162.51|13281.8|13161.8|9
1643617590000|2022-01-31 08:26:30|13282.22|13162.22|13283.35|13163.35|13283.35|13163.35|13282.03|13162.03|9
1643617600000|2022-01-31 08:26:40|13283.57|13163.57|13283.89|13163.89|13283.89|13163.89|13283.53|13163.53|10
1643617610000|2022-01-31 08:26:50|13283.9|13163.9|13285.43|13165.43|13285.43|13165.43|13283.9|13163.9|9
1643617620000|2022-01-31 08:27:00|13285.1|13165.1|13285.39|13165.39|13285.42|13165.42|13285.1|13165.1|9
1643617630000|2022-01-31 08:27:10|13285.58|13165.58|13286.19|13166.19|13286.36|13166.36|13285.55|13165.55|9
1643617640000|2022-01-31 08:27:20|13285.98|13165.98|13285.66|13165.66|13286.19|13166.19|13285.65|13165.65|9
1643617650000|2022-01-31 08:27:30|13285.81|13165.81|13287.33|13167.33|13287.33|13167.33|13285.81|13165.81|10
1643617660000|2022-01-31 08:27:40|13287.34|13167.34|13287.07|13167.07|13287.67|13167.67|13286.65|13166.65|10
1643617670000|2022-01-31 08:27:50|13287.48|13167.48|13287.79|13167.79|13287.79|13167.79|13287.42|13167.42|7
1643617680000|2022-01-31 08:28:00|13287.71|13167.71|13287.82|13167.82|13288.04|13168.04|13287.68|13167.68|9
1643617690000|2022-01-31 08:28:10|13288.11|13168.11|13288.34|13168.34|13288.88|13168.88|13287.99|13167.99|10
1643617700000|2022-01-31 08:28:20|13288.33|13168.33|13284.79|13164.79|13288.33|13168.33|13284.79|13164.79|10
1643617710000|2022-01-31 08:28:30|13284.54|13164.54|13283.98|13163.98|13284.89|13164.89|13283.24|13163.24|10
1643617720000|2022-01-31 08:28:40|13284.02|13164.02|13284.29|13164.29|13284.29|13164.29|13283.73|13163.73|9
1643617730000|2022-01-31 08:28:50|13284.47|13164.47|13283.43|13163.43|13284.67|13164.67|13283.43|13163.43|10
1643617740000|2022-01-31 08:29:00|13283.46|13163.46|13284.96|13164.96|13284.96|13164.96|13283.28|13163.28|9
1643617750000|2022-01-31 08:29:10|13284.95|13164.95|13285.69|13165.69|13285.69|13165.69|13284.95|13164.95|8
1643617760000|2022-01-31 08:29:20|13285.66|13165.66|13285.63|13165.63|13286.54|13166.54|13285.54|13165.54|10
1643617770000|2022-01-31 08:29:30|13285.6|13165.6|13285.86|13165.86|13285.88|13165.88|13285.28|13165.28|10
1643617780000|2022-01-31 08:29:40|13285.81|13165.81|13285.73|13165.73|13285.81|13165.81|13285.66|13165.66|9
1643617790000|2022-01-31 08:29:50|13285.79|13165.79|13287.07|13167.07|13287.07|13167.07|13285.79|13165.79|9
1643617800000|2022-01-31 08:30:00|13287.82|13167.82|13288.26|13168.26|13288.81|13168.81|13287.82|13167.82|10
1643617810000|2022-01-31 08:30:10|13288.23|13168.23|13287.33|13167.33|13288.35|13168.35|13287.33|13167.33|8
1643617820000|2022-01-31 08:30:20|13287.25|13167.25|13286.54|13166.54|13287.25|13167.25|13286.23|13166.23|10
1643617830000|2022-01-31 08:30:30|13286.68|13166.68|13287.61|13167.61|13287.61|13167.61|13286.64|13166.64|9
1643617840000|2022-01-31 08:30:40|13287.47|13167.47|13288.57|13168.57|13288.57|13168.57|13287.47|13167.47|8
1643617850000|2022-01-31 08:30:50|13288.67|13168.67|13288.6|13168.6|13288.85|13168.85|13288.56|13168.56|9
1643617860000|2022-01-31 08:31:00|13288.72|13168.72|13289.19|13169.19|13289.28|13169.28|13288.72|13168.72|10
1643617870000|2022-01-31 08:31:10|13289.24|13169.24|13290.94|13170.94|13290.94|13170.94|13289.24|13169.24|9
1643617880000|2022-01-31 08:31:20|13290.93|13170.93|13290.2|13170.2|13291.12|13171.12|13290.2|13170.2|10
1643617890000|2022-01-31 08:31:30|13290.09|13170.09|13288.64|13168.64|13290.21|13170.21|13288.64|13168.64|8
1643617900000|2022-01-31 08:31:40|13288.57|13168.57|13288.72|13168.72|13288.73|13168.73|13288.27|13168.27|9
1643617910000|2022-01-31 08:31:50|13288.98|13168.98|13289.9|13169.9|13289.9|13169.9|13288.98|13168.98|10
1643617920000|2022-01-31 08:32:00|13289.94|13169.94|13290.28|13170.28|13290.44|13170.44|13289.9|13169.9|8
1643617930000|2022-01-31 08:32:10|13290.3|13170.3|13290.16|13170.16|13290.45|13170.45|13290.16|13170.16|9
1643617940000|2022-01-31 08:32:20|13289.09|13169.09|13288.45|13168.45|13289.28|13169.28|13288.26|13168.26|10
1643617950000|2022-01-31 08:32:30|13288.6|13168.6|13287.81|13167.81|13288.92|13168.92|13287.81|13167.81|10
1643617960000|2022-01-31 08:32:40|13287.84|13167.84|13288.41|13168.41|13288.68|13168.68|13287.84|13167.84|6
1643617970000|2022-01-31 08:32:50|13288.26|13168.26|13288.01|13168.01|13288.34|13168.34|13288.01|13168.01|8
1643617980000|2022-01-31 08:33:00|13287.93|13167.93|13288.26|13168.26|13288.26|13168.26|13287.88|13167.88|7
1643617990000|2022-01-31 08:33:10|13288.21|13168.21|13288.8|13168.8|13288.8|13168.8|13287.75|13167.75|9
1643618000000|2022-01-31 08:33:20|13289.08|13169.08|13288.69|13168.69|13289.51|13169.51|13288.69|13168.69|10
1643618010000|2022-01-31 08:33:30|13289.15|13169.15|13287.05|13167.05|13289.15|13169.15|13286.6|13166.6|10
1643618020000|2022-01-31 08:33:40|13287.31|13167.31|13288|13168|13288|13168|13287.31|13167.31|9
1643618030000|2022-01-31 08:33:50|13287.98|13167.98|13287.99|13167.99|13288.18|13168.18|13287.98|13167.98|8
1643618040000|2022-01-31 08:34:00|13287.88|13167.88|13288.11|13168.11|13288.16|13168.16|13287.85|13167.85|8
1643618050000|2022-01-31 08:34:10|13288.02|13168.02|13288.13|13168.13|13288.36|13168.36|13287.95|13167.95|9
1643618060000|2022-01-31 08:34:20|13288.08|13168.08|13288.27|13168.27|13288.45|13168.45|13287.82|13167.82|10
1643618070000|2022-01-31 08:34:30|13288.06|13168.06|13288.07|13168.07|13288.07|13168.07|13287.75|13167.75|9
1643618080000|2022-01-31 08:34:40|13288.11|13168.11|13288.54|13168.54|13289.37|13169.37|13288.11|13168.11|9
1643618090000|2022-01-31 08:34:50|13288.57|13168.57|13289|13169|13289.18|13169.18|13288.57|13168.57|8
1643618100000|2022-01-31 08:35:00|13288.96|13168.96|13288.42|13168.42|13288.96|13168.96|13288.42|13168.42|9
1643618110000|2022-01-31 08:35:10|13288.11|13168.11|13289.41|13169.41|13289.41|13169.41|13288.11|13168.11|10
1643618120000|2022-01-31 08:35:20|13289.4|13169.4|13288.21|13168.21|13289.4|13169.4|13288.18|13168.18|10
1643618130000|2022-01-31 08:35:30|13288.41|13168.41|13288.35|13168.35|13288.96|13168.96|13288.26|13168.26|8
1643618140000|2022-01-31 08:35:40|13288.33|13168.33|13288.24|13168.24|13288.5|13168.5|13288.24|13168.24|7
1643618150000|2022-01-31 08:35:50|13288.2|13168.2|13287.45|13167.45|13288.2|13168.2|13287.38|13167.38|6
1643618160000|2022-01-31 08:36:00|13287.19|13167.19|13289.52|13169.52|13289.52|13169.52|13287.19|13167.19|10
1643618170000|2022-01-31 08:36:10|13289.99|13169.99|13288.8|13168.8|13289.99|13169.99|13288.8|13168.8|9
1643618180000|2022-01-31 08:36:20|13288.5|13168.5|13287.88|13167.88|13288.5|13168.5|13287.86|13167.86|9
1643618190000|2022-01-31 08:36:30|13288.16|13168.16|13289.24|13169.24|13289.24|13169.24|13288.16|13168.16|9
1643618200000|2022-01-31 08:36:40|13288.9|13168.9|13288.69|13168.69|13288.91|13168.91|13288.36|13168.36|8
1643618210000|2022-01-31 08:36:50|13288.66|13168.66|13288.54|13168.54|13289.32|13169.32|13288.47|13168.47|10
1643618220000|2022-01-31 08:37:00|13288.53|13168.53|13286.33|13166.33|13288.53|13168.53|13286.13|13166.13|10
1643618230000|2022-01-31 08:37:10|13285.87|13165.87|13282.25|13162.25|13285.87|13165.87|13282.25|13162.25|9
1643618240000|2022-01-31 08:37:20|13282.1|13162.1|13282.33|13162.33|13282.33|13162.33|13281.56|13161.56|9
1643618250000|2022-01-31 08:37:30|13282.3|13162.3|13283.49|13163.49|13283.49|13163.49|13282.3|13162.3|9
1643618260000|2022-01-31 08:37:40|13283.63|13163.63|13282.43|13162.43|13283.74|13163.74|13282.43|13162.43|9
1643618270000|2022-01-31 08:37:50|13282.36|13162.36|13282.47|13162.47|13282.48|13162.48|13282.15|13162.15|10
1643618280000|2022-01-31 08:38:00|13282.27|13162.27|13281.33|13161.33|13282.27|13162.27|13281.33|13161.33|9
1643618290000|2022-01-31 08:38:10|13281.09|13161.09|13281|13161|13281.16|13161.16|13280.55|13160.55|10
1643618300000|2022-01-31 08:38:20|13281.29|13161.29|13282.08|13162.08|13282.08|13162.08|13281.26|13161.26|10
1643618310000|2022-01-31 08:38:30|13282.17|13162.17|13281.56|13161.56|13282.28|13162.28|13281.33|13161.33|8
1643618320000|2022-01-31 08:38:40|13281.76|13161.76|13282.88|13162.88|13282.88|13162.88|13281.72|13161.72|9
1643618330000|2022-01-31 08:38:50|13282.83|13162.83|13282.56|13162.56|13282.86|13162.86|13282.41|13162.41|10
1643618340000|2022-01-31 08:39:00|13282.44|13162.44|13282.73|13162.73|13282.97|13162.97|13282.44|13162.44|9
1643618350000|2022-01-31 08:39:10|13282.66|13162.66|13279.47|13159.47|13282.66|13162.66|13279.47|13159.47|8
1643618360000|2022-01-31 08:39:20|13278.16|13158.16|13271.57|13151.57|13278.16|13158.16|13271.57|13151.57|10
1643618370000|2022-01-31 08:39:30|13271.65|13151.65|13270.87|13150.87|13271.79|13151.79|13270.55|13150.55|10
1643618380000|2022-01-31 08:39:40|13271.05|13151.05|13273.24|13153.24|13273.24|13153.24|13271.05|13151.05|10
1643618390000|2022-01-31 08:39:50|13273.86|13153.86|13276.84|13156.84|13276.84|13156.84|13273.86|13153.86|10
1643618400000|2022-01-31 08:40:00|13277.02|13157.02|13278|13158|13278|13158|13277.02|13157.02|9
1643618410000|2022-01-31 08:40:10|13277.96|13157.96|13277.36|13157.36|13278.28|13158.28|13277.36|13157.36|9
1643618420000|2022-01-31 08:40:20|13277.78|13157.78|13276.9|13156.9|13277.78|13157.78|13276.8|13156.8|10
1643618430000|2022-01-31 08:40:30|13276.63|13156.63|13276.76|13156.76|13276.99|13156.99|13276.35|13156.35|10
1643618440000|2022-01-31 08:40:40|13276.62|13156.62|13276.81|13156.81|13276.95|13156.95|13276.56|13156.56|10
1643618450000|2022-01-31 08:40:50|13276.78|13156.78|13276.83|13156.83|13276.89|13156.89|13276.57|13156.57|9
1643618460000|2022-01-31 08:41:00|13276.77|13156.77|13277.54|13157.54|13277.59|13157.59|13276.76|13156.76|10
1643618470000|2022-01-31 08:41:10|13277.25|13157.25|13277.5|13157.5|13277.73|13157.73|13277.25|13157.25|10
1643618480000|2022-01-31 08:41:20|13277.41|13157.41|13277.35|13157.35|13277.41|13157.41|13277|13157|10
1643618490000|2022-01-31 08:41:30|13277.27|13157.27|13277.41|13157.41|13277.86|13157.86|13277.27|13157.27|9
1643618500000|2022-01-31 08:41:40|13277.35|13157.35|13277.47|13157.47|13277.47|13157.47|13277.28|13157.28|10
1643618510000|2022-01-31 08:41:50|13277.4|13157.4|13277.23|13157.23|13277.44|13157.44|13277.13|13157.13|8
1643618520000|2022-01-31 08:42:00|13277.18|13157.18|13276.88|13156.88|13277.41|13157.41|13276.74|13156.74|9
1643618530000|2022-01-31 08:42:10|13276.93|13156.93|13277.83|13157.83|13277.83|13157.83|13276.93|13156.93|9
1643618540000|2022-01-31 08:42:20|13277.73|13157.73|13278.43|13158.43|13278.43|13158.43|13277.62|13157.62|8
1643618550000|2022-01-31 08:42:30|13278.47|13158.47|13280.94|13160.94|13280.94|13160.94|13278.33|13158.33|9
1643618560000|2022-01-31 08:42:40|13281.59|13161.59|13282.62|13162.62|13283.07|13163.07|13281.59|13161.59|9
1643618570000|2022-01-31 08:42:50|13282.63|13162.63|13280.83|13160.83|13283.27|13163.27|13280.83|13160.83|10
1643618580000|2022-01-31 08:43:00|13280.5|13160.5|13278.39|13158.39|13280.68|13160.68|13278.11|13158.11|10
1643618590000|2022-01-31 08:43:10|13278.45|13158.45|13277.88|13157.88|13279.29|13159.29|13277.88|13157.88|9
1643618600000|2022-01-31 08:43:20|13278.16|13158.16|13277.32|13157.32|13278.16|13158.16|13277.32|13157.32|8
1643618610000|2022-01-31 08:43:30|13277.34|13157.34|13276.93|13156.93|13277.34|13157.34|13276.65|13156.65|10
1643618620000|2022-01-31 08:43:40|13276.88|13156.88|13276.28|13156.28|13276.88|13156.88|13276.16|13156.16|9
1643618630000|2022-01-31 08:43:50|13276.25|13156.25|13276.45|13156.45|13276.45|13156.45|13276.15|13156.15|8
1643618640000|2022-01-31 08:44:00|13275.65|13155.65|13273.74|13153.74|13275.65|13155.65|13273.74|13153.74|10
1643618650000|2022-01-31 08:44:10|13273.4|13153.4|13274.42|13154.42|13274.42|13154.42|13273.4|13153.4|9
1643618660000|2022-01-31 08:44:20|13274.44|13154.44|13277.76|13157.76|13277.76|13157.76|13274.44|13154.44|10
1643618670000|2022-01-31 08:44:30|13277.8|13157.8|13276.98|13156.98|13277.92|13157.92|13276.98|13156.98|10
1643618680000|2022-01-31 08:44:40|13277.05|13157.05|13277.05|13157.05|13277.33|13157.33|13277|13157|9
1643618690000|2022-01-31 08:44:50|13277.14|13157.14|13277.02|13157.02|13277.27|13157.27|13276.81|13156.81|9
1643618700000|2022-01-31 08:45:00|13276.88|13156.88|13277.43|13157.43|13277.56|13157.56|13276.6|13156.6|10
1643618710000|2022-01-31 08:45:10|13277.48|13157.48|13276.76|13156.76|13278.26|13158.26|13276.61|13156.61|7
1643618720000|2022-01-31 08:45:20|13276.29|13156.29|13274.58|13154.58|13276.29|13156.29|13274.46|13154.46|10
1643618730000|2022-01-31 08:45:30|13275.27|13155.27|13275.11|13155.11|13275.27|13155.27|13274.76|13154.76|10
1643618740000|2022-01-31 08:45:40|13275.26|13155.26|13274.54|13154.54|13275.28|13155.28|13274.54|13154.54|10
1643618750000|2022-01-31 08:45:50|13274.63|13154.63|13275.2|13155.2|13275.35|13155.35|13274.43|13154.43|10
1643618760000|2022-01-31 08:46:00|13275.26|13155.26|13275.04|13155.04|13275.26|13155.26|13274.66|13154.66|8
1643618770000|2022-01-31 08:46:10|13275.16|13155.16|13275.41|13155.41|13275.41|13155.41|13274.74|13154.74|9
1643618780000|2022-01-31 08:46:20|13275.53|13155.53|13275.44|13155.44|13275.97|13155.97|13275.44|13155.44|7
1643618790000|2022-01-31 08:46:30|13275.79|13155.79|13277.49|13157.49|13277.55|13157.55|13275.79|13155.79|9
1643618800000|2022-01-31 08:46:40|13277.4|13157.4|13277.68|13157.68|13277.78|13157.78|13277.32|13157.32|9
1643618810000|2022-01-31 08:46:50|13277.71|13157.71|13278.75|13158.75|13278.85|13158.85|13277.71|13157.71|10
1643618820000|2022-01-31 08:47:00|13278.73|13158.73|13278.88|13158.88|13278.89|13158.89|13278.73|13158.73|8
1643618830000|2022-01-31 08:47:10|13278.82|13158.82|13278.43|13158.43|13279.12|13159.12|13278.43|13158.43|10
1643618840000|2022-01-31 08:47:20|13278.74|13158.74|13278.31|13158.31|13278.84|13158.84|13278.31|13158.31|8
1643618850000|2022-01-31 08:47:30|13278.32|13158.32|13278.23|13158.23|13278.37|13158.37|13278.2|13158.2|8
1643618860000|2022-01-31 08:47:40|13278.15|13158.15|13277.8|13157.8|13278.44|13158.44|13277.8|13157.8|10
1643618870000|2022-01-31 08:47:50|13277.74|13157.74|13276.59|13156.59|13277.74|13157.74|13276.59|13156.59|10
1643618880000|2022-01-31 08:48:00|13276.42|13156.42|13277.08|13157.08|13277.08|13157.08|13276.36|13156.36|9
1643618890000|2022-01-31 08:48:10|13276.3|13156.3|13274.63|13154.63|13276.3|13156.3|13274.63|13154.63|8
1643618900000|2022-01-31 08:48:20|13274.62|13154.62|13274.56|13154.56|13274.7|13154.7|13274.27|13154.27|10
1643618910000|2022-01-31 08:48:30|13274.4|13154.4|13273.82|13153.82|13274.4|13154.4|13273.82|13153.82|10
1643618920000|2022-01-31 08:48:40|13273.53|13153.53|13271.09|13151.09|13273.53|13153.53|13271.09|13151.09|9
1643618930000|2022-01-31 08:48:50|13270.66|13150.66|13271.79|13151.79|13271.94|13151.94|13270.61|13150.61|10
1643618940000|2022-01-31 08:49:00|13271.44|13151.44|13273.36|13153.36|13273.36|13153.36|13271.32|13151.32|10
1643618950000|2022-01-31 08:49:10|13273.46|13153.46|13274.56|13154.56|13274.56|13154.56|13273.46|13153.46|10
1643618960000|2022-01-31 08:49:20|13274.41|13154.41|13272.74|13152.74|13274.41|13154.41|13272.74|13152.74|10
1643618970000|2022-01-31 08:49:30|13272.51|13152.51|13273.4|13153.4|13273.4|13153.4|13272.51|13152.51|7
1643618980000|2022-01-31 08:49:40|13273.45|13153.45|13271.95|13151.95|13273.45|13153.45|13271.95|13151.95|9
1643618990000|2022-01-31 08:49:50|13271.6|13151.6|13271.24|13151.24|13271.65|13151.65|13271.24|13151.24|10
1643619000000|2022-01-31 08:50:00|13271.26|13151.26|13271.12|13151.12|13271.67|13151.67|13271.12|13151.12|10
1643619010000|2022-01-31 08:50:10|13270.49|13150.49|13267|13147|13270.49|13150.49|13267|13147|10
1643619020000|2022-01-31 08:50:20|13266.96|13146.96|13266.44|13146.44|13266.96|13146.96|13266.44|13146.44|8
1643619030000|2022-01-31 08:50:30|13266.34|13146.34|13264.85|13144.85|13266.48|13146.48|13264.85|13144.85|10
1643619040000|2022-01-31 08:50:40|13264.77|13144.77|13263.65|13143.65|13264.86|13144.86|13263.41|13143.41|10
1643619050000|2022-01-31 08:50:50|13263.41|13143.41|13262.63|13142.63|13263.51|13143.51|13262.63|13142.63|10
1643619060000|2022-01-31 08:51:00|13262.77|13142.77|13262.02|13142.02|13262.84|13142.84|13261.89|13141.89|9
1643619070000|2022-01-31 08:51:10|13261.72|13141.72|13260.92|13140.92|13261.72|13141.72|13260.92|13140.92|9
1643619080000|2022-01-31 08:51:20|13260.93|13140.93|13260.26|13140.26|13261.05|13141.05|13260.26|13140.26|9
1643619090000|2022-01-31 08:51:30|13260.18|13140.18|13259.58|13139.58|13260.18|13140.18|13259.58|13139.58|10
1643619100000|2022-01-31 08:51:40|13259.53|13139.53|13259.3|13139.3|13259.53|13139.53|13258.62|13138.62|10
1643619110000|2022-01-31 08:51:50|13258.18|13138.18|13257.35|13137.35|13258.18|13138.18|13257.33|13137.33|9
1643619120000|2022-01-31 08:52:00|13257.58|13137.58|13259.28|13139.28|13259.28|13139.28|13257.58|13137.58|9
1643619130000|2022-01-31 08:52:10|13259.29|13139.29|13258.46|13138.46|13259.92|13139.92|13258.46|13138.46|10
1643619140000|2022-01-31 08:52:20|13258.34|13138.34|13258.67|13138.67|13258.67|13138.67|13257.84|13137.84|10
1643619150000|2022-01-31 08:52:30|13258.81|13138.81|13259.41|13139.41|13259.43|13139.43|13258.81|13138.81|9
1643619160000|2022-01-31 08:52:40|13259.33|13139.33|13258.37|13138.37|13259.35|13139.35|13258.37|13138.37|8
1643619170000|2022-01-31 08:52:50|13258.06|13138.06|13258.52|13138.52|13258.52|13138.52|13257.61|13137.61|10
1643619180000|2022-01-31 08:53:00|13258.66|13138.66|13263.09|13143.09|13263.09|13143.09|13258.66|13138.66|10
1643619190000|2022-01-31 08:53:10|13263.22|13143.22|13268.09|13148.09|13268.09|13148.09|13263.22|13143.22|9
1643619200000|2022-01-31 08:53:20|13267.83|13147.83|13266.77|13146.77|13267.83|13147.83|13266.77|13146.77|10
1643619210000|2022-01-31 08:53:30|13266.8|13146.8|13270.21|13150.21|13270.21|13150.21|13266.76|13146.76|10
1643619220000|2022-01-31 08:53:40|13270.4|13150.4|13278.18|13158.18|13278.18|13158.18|13270.4|13150.4|10
1643619230000|2022-01-31 08:53:50|13277.73|13157.73|13278.09|13158.09|13278.57|13158.57|13277.73|13157.73|10
1643619240000|2022-01-31 08:54:00|13277.89|13157.89|13277.1|13157.1|13277.89|13157.89|13276.95|13156.95|10
1643619250000|2022-01-31 08:54:10|13276.81|13156.81|13276.74|13156.74|13277.05|13157.05|13276.46|13156.46|8
1643619260000|2022-01-31 08:54:20|13276.68|13156.68|13277.61|13157.61|13277.74|13157.74|13276.34|13156.34|9
1643619270000|2022-01-31 08:54:30|13277.63|13157.63|13278.46|13158.46|13278.67|13158.67|13277.62|13157.62|10
1643619280000|2022-01-31 08:54:40|13278.68|13158.68|13278.72|13158.72|13278.89|13158.89|13278.68|13158.68|10
1643619290000|2022-01-31 08:54:50|13278.76|13158.76|13278.62|13158.62|13278.79|13158.79|13278.54|13158.54|9
1643619300000|2022-01-31 08:55:00|13278.52|13158.52|13279.38|13159.38|13279.38|13159.38|13278.52|13158.52|9
1643619310000|2022-01-31 08:55:10|13279.77|13159.77|13282.24|13162.24|13282.24|13162.24|13279.77|13159.77|10
1643619320000|2022-01-31 08:55:20|13282.28|13162.28|13280.7|13160.7|13282.28|13162.28|13280.7|13160.7|8
1643619330000|2022-01-31 08:55:30|13280.71|13160.71|13279.96|13159.96|13280.71|13160.71|13279.93|13159.93|9
1643619340000|2022-01-31 08:55:40|13279.92|13159.92|13279.31|13159.31|13279.92|13159.92|13279.2|13159.2|8
1643619350000|2022-01-31 08:55:50|13279.64|13159.64|13279.22|13159.22|13279.75|13159.75|13279.22|13159.22|7
1643619360000|2022-01-31 08:56:00|13279.18|13159.18|13278.93|13158.93|13279.79|13159.79|13278.9|13158.9|10
1643619370000|2022-01-31 08:56:10|13278.9|13158.9|13278.7|13158.7|13278.9|13158.9|13278.7|13158.7|9
1643619380000|2022-01-31 08:56:20|13278.54|13158.54|13275.46|13155.46|13278.55|13158.55|13275.46|13155.46|10
1643619390000|2022-01-31 08:56:30|13275.17|13155.17|13274.93|13154.93|13275.19|13155.19|13274.91|13154.91|10
1643619400000|2022-01-31 08:56:40|13275|13155|13273.5|13153.5|13275|13155|13273.37|13153.37|9
1643619410000|2022-01-31 08:56:50|13273.43|13153.43|13271.72|13151.72|13273.46|13153.46|13271.72|13151.72|10
1643619420000|2022-01-31 08:57:00|13272.45|13152.45|13271.62|13151.62|13272.77|13152.77|13271.62|13151.62|9
1643619430000|2022-01-31 08:57:10|13271.77|13151.77|13270.6|13150.6|13271.77|13151.77|13270.6|13150.6|9
1643619440000|2022-01-31 08:57:20|13270.52|13150.52|13270.8|13150.8|13270.94|13150.94|13270.52|13150.52|9
1643619450000|2022-01-31 08:57:30|13271.28|13151.28|13270.61|13150.61|13271.28|13151.28|13270.42|13150.42|10
1643619460000|2022-01-31 08:57:40|13270.6|13150.6|13270.63|13150.63|13270.63|13150.63|13270.1|13150.1|9
1643619470000|2022-01-31 08:57:50|13270.69|13150.69|13271.95|13151.95|13271.95|13151.95|13270.69|13150.69|8
1643619480000|2022-01-31 08:58:00|13272.08|13152.08|13273.19|13153.19|13273.25|13153.25|13272.08|13152.08|7
1643619490000|2022-01-31 08:58:10|13273.27|13153.27|13270.42|13150.42|13273.27|13153.27|13270.42|13150.42|8
1643619500000|2022-01-31 08:58:20|13270.66|13150.66|13270.12|13150.12|13270.66|13150.66|13270.12|13150.12|9
1643619510000|2022-01-31 08:58:30|13270.03|13150.03|13268.31|13148.31|13270.03|13150.03|13268.04|13148.04|10
1643619520000|2022-01-31 08:58:40|13268.5|13148.5|13270.46|13150.46|13270.46|13150.46|13268.18|13148.18|10
1643619530000|2022-01-31 08:58:50|13270.89|13150.89|13273.66|13153.66|13273.66|13153.66|13270.89|13150.89|10
1643619540000|2022-01-31 08:59:00|13274.03|13154.03|13275.07|13155.07|13275.14|13155.14|13274.03|13154.03|10
1643619550000|2022-01-31 08:59:10|13275.1|13155.1|13275.13|13155.13|13275.38|13155.38|13274.95|13154.95|9
1643619560000|2022-01-31 08:59:20|13275.23|13155.23|13275.66|13155.66|13275.66|13155.66|13274.78|13154.78|10
1643619570000|2022-01-31 08:59:30|13275.67|13155.67|13275.56|13155.56|13275.85|13155.85|13275.45|13155.45|10
1643619580000|2022-01-31 08:59:40|13275.59|13155.59|13274.94|13154.94|13275.65|13155.65|13274.94|13154.94|10
1643619590000|2022-01-31 08:59:50|13275.06|13155.06|13274.84|13154.84|13275.15|13155.15|13274.69|13154.69|9
1643619600000|2022-01-31 09:00:00|13274.89|13154.89|13274.73|13154.73|13274.89|13154.89|13274.1|13154.1|10
1643619610000|2022-01-31 09:00:10|13274.52|13154.52|13274.7|13154.7|13274.82|13154.82|13274.15|13154.15|9
1643619620000|2022-01-31 09:00:20|13274.51|13154.51|13274.18|13154.18|13274.55|13154.55|13274.09|13154.09|9
1643619630000|2022-01-31 09:00:30|13273.73|13153.73|13274.74|13154.74|13274.74|13154.74|13273.57|13153.57|10
1643619640000|2022-01-31 09:00:40|13274.65|13154.65|13274.9|13154.9|13274.98|13154.98|13274.65|13154.65|8
1643619650000|2022-01-31 09:00:50|13274.76|13154.76|13275.21|13155.21|13275.21|13155.21|13274.66|13154.66|8
1643619660000|2022-01-31 09:01:00|13275.31|13155.31|13276.97|13156.97|13276.97|13156.97|13275.19|13155.19|9
1643619670000|2022-01-31 09:01:10|13276.84|13156.84|13277.04|13157.04|13277.04|13157.04|13276.77|13156.77|8
1643619680000|2022-01-31 09:01:20|13276.85|13156.85|13276.86|13156.86|13277.03|13157.03|13276.63|13156.63|9
1643619690000|2022-01-31 09:01:30|13276.83|13156.83|13275.79|13155.79|13277|13157|13275.79|13155.79|10
1643619700000|2022-01-31 09:01:40|13276.16|13156.16|13276.42|13156.42|13276.43|13156.43|13275.85|13155.85|9
1643619710000|2022-01-31 09:01:50|13276.53|13156.53|13277.02|13157.02|13277.1|13157.1|13276.53|13156.53|9
1643619720000|2022-01-31 09:02:00|13277.13|13157.13|13276.5|13156.5|13277.13|13157.13|13276.22|13156.22|9
1643619730000|2022-01-31 09:02:10|13276.62|13156.62|13276.2|13156.2|13276.8|13156.8|13276.18|13156.18|8
1643619740000|2022-01-31 09:02:20|13276.04|13156.04|13275.86|13155.86|13276.04|13156.04|13275.75|13155.75|9
1643619750000|2022-01-31 09:02:30|13275.9|13155.9|13276.26|13156.26|13276.26|13156.26|13275.9|13155.9|8
1643619760000|2022-01-31 09:02:40|13276.47|13156.47|13275.63|13155.63|13276.47|13156.47|13275.47|13155.47|9
1643619770000|2022-01-31 09:02:50|13275.23|13155.23|13275.87|13155.87|13275.99|13155.99|13275.23|13155.23|8
1643619780000|2022-01-31 09:03:00|13275.78|13155.78|13275.59|13155.59|13276|13156|13275.42|13155.42|9
1643619790000|2022-01-31 09:03:10|13275.68|13155.68|13275.36|13155.36|13275.68|13155.68|13275.34|13155.34|10
1643619800000|2022-01-31 09:03:20|13275.26|13155.26|13275.22|13155.22|13275.37|13155.37|13275.14|13155.14|9
1643619810000|2022-01-31 09:03:30|13275.19|13155.19|13275.62|13155.62|13275.62|13155.62|13275.18|13155.18|10
1643619820000|2022-01-31 09:03:40|13275.53|13155.53|13276.92|13156.92|13277.01|13157.01|13275.47|13155.47|10
1643619830000|2022-01-31 09:03:50|13276.75|13156.75|13277.12|13157.12|13277.18|13157.18|13276.75|13156.75|9
1643619840000|2022-01-31 09:04:00|13277.14|13157.14|13276.52|13156.52|13277.28|13157.28|13276.52|13156.52|10
1643619850000|2022-01-31 09:04:10|13276.51|13156.51|13276.02|13156.02|13276.58|13156.58|13275.97|13155.97|9
1643619860000|2022-01-31 09:04:20|13275.93|13155.93|13276.59|13156.59|13276.59|13156.59|13275.93|13155.93|10
1643619870000|2022-01-31 09:04:30|13276.05|13156.05|13280.39|13160.39|13280.39|13160.39|13276.05|13156.05|10
1643619880000|2022-01-31 09:04:40|13280.87|13160.87|13282.72|13162.72|13282.75|13162.75|13280.87|13160.87|9
1643619890000|2022-01-31 09:04:50|13283.09|13163.09|13283.77|13163.77|13283.78|13163.78|13283.09|13163.09|10
1643619900000|2022-01-31 09:05:00|13283.82|13163.82|13283.04|13163.04|13283.82|13163.82|13282.52|13162.52|10
1643619910000|2022-01-31 09:05:10|13282.84|13162.84|13282.41|13162.41|13283.1|13163.1|13282.4|13162.4|10
1643619920000|2022-01-31 09:05:20|13282.3|13162.3|13281.03|13161.03|13282.3|13162.3|13281.03|13161.03|10
1643619930000|2022-01-31 09:05:30|13281.19|13161.19|13278.95|13158.95|13281.39|13161.39|13278.95|13158.95|9
1643619940000|2022-01-31 09:05:40|13278.64|13158.64|13274.63|13154.63|13278.64|13158.64|13274.48|13154.48|10
1643619950000|2022-01-31 09:05:50|13274.31|13154.31|13269.91|13149.91|13274.31|13154.31|13269.91|13149.91|10
1643619960000|2022-01-31 09:06:00|13269.65|13149.65|13268.79|13148.79|13269.65|13149.65|13268.45|13148.45|10
1643619970000|2022-01-31 09:06:10|13268.16|13148.16|13268.22|13148.22|13268.22|13148.22|13267.18|13147.18|10
1643619980000|2022-01-31 09:06:20|13268.19|13148.19|13268.26|13148.26|13268.26|13148.26|13267.82|13147.82|9
1643619990000|2022-01-31 09:06:30|13268.38|13148.38|13269.59|13149.59|13269.59|13149.59|13268.38|13148.38|9
1643620000000|2022-01-31 09:06:40|13269.8|13149.8|13269.38|13149.38|13269.88|13149.88|13269.38|13149.38|10
1643620010000|2022-01-31 09:06:50|13269.61|13149.61|13268.14|13148.14|13269.61|13149.61|13268.14|13148.14|9
1643620020000|2022-01-31 09:07:00|13268.11|13148.11|13267.26|13147.26|13268.11|13148.11|13267.23|13147.23|10
1643620030000|2022-01-31 09:07:10|13267.22|13147.22|13266.82|13146.82|13267.47|13147.47|13266.82|13146.82|9
1643620040000|2022-01-31 09:07:20|13266.88|13146.88|13266.3|13146.3|13267.02|13147.02|13266.3|13146.3|10
1643620050000|2022-01-31 09:07:30|13266.45|13146.45|13264.87|13144.87|13266.55|13146.55|13264.87|13144.87|9
1643620060000|2022-01-31 09:07:40|13264.26|13144.26|13261.63|13141.63|13264.26|13144.26|13261.63|13141.63|10
1643620070000|2022-01-31 09:07:50|13261.92|13141.92|13261.04|13141.04|13261.92|13141.92|13261.04|13141.04|10
1643620080000|2022-01-31 09:08:00|13260.92|13140.92|13259.28|13139.28|13260.92|13140.92|13259.28|13139.28|10
1643620090000|2022-01-31 09:08:10|13259.25|13139.25|13256.55|13136.55|13259.25|13139.25|13256.55|13136.55|10
1643620100000|2022-01-31 09:08:20|13256.25|13136.25|13256.41|13136.41|13256.43|13136.43|13255.95|13135.95|9
1643620110000|2022-01-31 09:08:30|13256.52|13136.52|13255.82|13135.82|13256.72|13136.72|13255.82|13135.82|10
1643620120000|2022-01-31 09:08:40|13255.94|13135.94|13255.77|13135.77|13255.94|13135.94|13254.99|13134.99|9
1643620130000|2022-01-31 09:08:50|13255.53|13135.53|13254.76|13134.76|13255.68|13135.68|13254.76|13134.76|8
1643620140000|2022-01-31 09:09:00|13254.66|13134.66|13254.49|13134.49|13254.66|13134.66|13254.45|13134.45|10
1643620150000|2022-01-31 09:09:10|13254.59|13134.59|13251.42|13131.42|13254.61|13134.61|13251.42|13131.42|8
1643620160000|2022-01-31 09:09:20|13249.95|13129.95|13247.47|13127.47|13249.95|13129.95|13246.99|13126.99|10
1643620170000|2022-01-31 09:09:30|13247.69|13127.69|13248.55|13128.55|13248.55|13128.55|13247.55|13127.55|8
1643620180000|2022-01-31 09:09:40|13248.47|13128.47|13249.98|13129.98|13249.98|13129.98|13248.47|13128.47|10
1643620190000|2022-01-31 09:09:50|13250.05|13130.05|13250.52|13130.52|13250.59|13130.59|13249.83|13129.83|10
1643620200000|2022-01-31 09:10:00|13250.61|13130.61|13252.15|13132.15|13252.15|13132.15|13250.61|13130.61|10
1643620210000|2022-01-31 09:10:10|13252.34|13132.34|13249.91|13129.91|13252.34|13132.34|13249.91|13129.91|9
1643620220000|2022-01-31 09:10:20|13249.43|13129.43|13249.36|13129.36|13249.58|13129.58|13248.95|13128.95|10
1643620230000|2022-01-31 09:10:30|13249.33|13129.33|13250.06|13130.06|13250.28|13130.28|13249.33|13129.33|9
1643620240000|2022-01-31 09:10:40|13249.97|13129.97|13251.5|13131.5|13251.5|13131.5|13249.97|13129.97|10
1643620250000|2022-01-31 09:10:50|13251.46|13131.46|13251.18|13131.18|13251.76|13131.76|13251.18|13131.18|10
1643620260000|2022-01-31 09:11:00|13250.91|13130.91|13250.94|13130.94|13250.99|13130.99|13250.11|13130.11|9
1643620270000|2022-01-31 09:11:10|13250.88|13130.88|13252.42|13132.42|13252.42|13132.42|13250.88|13130.88|10
1643620280000|2022-01-31 09:11:20|13252.41|13132.41|13250.99|13130.99|13252.41|13132.41|13250.99|13130.99|10
1643620290000|2022-01-31 09:11:30|13250.86|13130.86|13250.48|13130.48|13250.86|13130.86|13250.48|13130.48|10
1643620300000|2022-01-31 09:11:40|13250.45|13130.45|13250.94|13130.94|13250.94|13130.94|13250.44|13130.44|10
1643620310000|2022-01-31 09:11:50|13251.06|13131.06|13251.95|13131.95|13251.95|13131.95|13251|13131|10
1643620320000|2022-01-31 09:12:00|13252.1|13132.1|13251.75|13131.75|13252.39|13132.39|13251.69|13131.69|10
1643620330000|2022-01-31 09:12:10|13252.48|13132.48|13254.34|13134.34|13254.34|13134.34|13252.48|13132.48|10
1643620340000|2022-01-31 09:12:20|13254.82|13134.82|13256|13136|13256|13136|13254.82|13134.82|10
1643620350000|2022-01-31 09:12:30|13256.37|13136.37|13255.17|13135.17|13256.38|13136.38|13255.17|13135.17|10
1643620360000|2022-01-31 09:12:40|13255.22|13135.22|13256.49|13136.49|13256.49|13136.49|13255.06|13135.06|10
1643620370000|2022-01-31 09:12:50|13256.6|13136.6|13257.25|13137.25|13257.51|13137.51|13256.4|13136.4|10
1643620380000|2022-01-31 09:13:00|13257.49|13137.49|13258.65|13138.65|13258.65|13138.65|13257.45|13137.45|9
1643620390000|2022-01-31 09:13:10|13258.68|13138.68|13259.38|13139.38|13259.54|13139.54|13258.68|13138.68|10
1643620400000|2022-01-31 09:13:20|13259.42|13139.42|13259.49|13139.49|13259.49|13139.49|13258.69|13138.69|10
1643620410000|2022-01-31 09:13:30|13259.48|13139.48|13259.75|13139.75|13259.94|13139.94|13259.48|13139.48|9
1643620420000|2022-01-31 09:13:40|13259.79|13139.79|13259.55|13139.55|13259.79|13139.79|13259.55|13139.55|8
1643620430000|2022-01-31 09:13:50|13259.63|13139.63|13259.1|13139.1|13259.63|13139.63|13259.1|13139.1|10
1643620440000|2022-01-31 09:14:00|13258.91|13138.91|13259.76|13139.76|13259.76|13139.76|13258.39|13138.39|8
1643620450000|2022-01-31 09:14:10|13259.81|13139.81|13259.91|13139.91|13260.01|13140.01|13259.75|13139.75|6
1643620460000|2022-01-31 09:14:20|13260.37|13140.37|13260.7|13140.7|13260.78|13140.78|13260.37|13140.37|9
1643620470000|2022-01-31 09:14:30|13260.81|13140.81|13260.72|13140.72|13260.99|13140.99|13260.72|13140.72|9
1643620480000|2022-01-31 09:14:40|13260.69|13140.69|13261.07|13141.07|13261.13|13141.13|13260.45|13140.45|8
1643620490000|2022-01-31 09:14:50|13261.33|13141.33|13261.82|13141.82|13261.82|13141.82|13260.92|13140.92|10
1643620500000|2022-01-31 09:15:00|13261.84|13141.84|13262.71|13142.71|13262.71|13142.71|13261.84|13141.84|8
1643620510000|2022-01-31 09:15:10|13262.77|13142.77|13262.26|13142.26|13262.85|13142.85|13262.26|13142.26|9
1643620520000|2022-01-31 09:15:20|13262.28|13142.28|13262.51|13142.51|13262.59|13142.59|13262.28|13142.28|9
1643620530000|2022-01-31 09:15:30|13262.56|13142.56|13262.57|13142.57|13262.7|13142.7|13262.55|13142.55|10
1643620540000|2022-01-31 09:15:40|13262.45|13142.45|13262.23|13142.23|13262.45|13142.45|13262.15|13142.15|8
1643620550000|2022-01-31 09:15:50|13261.56|13141.56|13261.26|13141.26|13261.56|13141.56|13260.98|13140.98|10
1643620560000|2022-01-31 09:16:00|13261.36|13141.36|13261.54|13141.54|13261.62|13141.62|13261.36|13141.36|10
1643620570000|2022-01-31 09:16:10|13261.5|13141.5|13260.36|13140.36|13261.5|13141.5|13259.82|13139.82|10
1643620580000|2022-01-31 09:16:20|13260.68|13140.68|13259.7|13139.7|13260.68|13140.68|13259.7|13139.7|9
1643620590000|2022-01-31 09:16:30|13259.19|13139.19|13255.32|13135.32|13259.19|13139.19|13255.32|13135.32|10
1643620600000|2022-01-31 09:16:40|13255.18|13135.18|13255.26|13135.26|13255.41|13135.41|13254.77|13134.77|10
1643620610000|2022-01-31 09:16:50|13255.87|13135.87|13257.63|13137.63|13257.86|13137.86|13255.87|13135.87|9
1643620620000|2022-01-31 09:17:00|13257.85|13137.85|13258.34|13138.34|13258.42|13138.42|13257.83|13137.83|10
1643620630000|2022-01-31 09:17:10|13258.54|13138.54|13258.41|13138.41|13258.54|13138.54|13258.18|13138.18|10
1643620640000|2022-01-31 09:17:20|13258.39|13138.39|13258.23|13138.23|13258.62|13138.62|13258.07|13138.07|8
1643620650000|2022-01-31 09:17:30|13258.17|13138.17|13256.57|13136.57|13258.17|13138.17|13256.57|13136.57|10
1643620660000|2022-01-31 09:17:40|13256.48|13136.48|13256.08|13136.08|13256.48|13136.48|13255.88|13135.88|10
1643620670000|2022-01-31 09:17:50|13256.1|13136.1|13256|13136|13256.16|13136.16|13255.88|13135.88|10
1643620680000|2022-01-31 09:18:00|13256.01|13136.01|13256.61|13136.61|13256.61|13136.61|13255.62|13135.62|9
1643620690000|2022-01-31 09:18:10|13256.72|13136.72|13257.8|13137.8|13257.98|13137.98|13256.72|13136.72|10
1643620700000|2022-01-31 09:18:20|13257.71|13137.71|13257.68|13137.68|13258.05|13138.05|13257.35|13137.35|10
1643620710000|2022-01-31 09:18:30|13257.7|13137.7|13258.47|13138.47|13258.52|13138.52|13257.53|13137.53|9
1643620720000|2022-01-31 09:18:40|13258.42|13138.42|13259.17|13139.17|13259.17|13139.17|13258.4|13138.4|10
1643620730000|2022-01-31 09:18:50|13259.36|13139.36|13259.46|13139.46|13259.46|13139.46|13259.26|13139.26|10
1643620740000|2022-01-31 09:19:00|13259.45|13139.45|13259.55|13139.55|13259.63|13139.63|13259.38|13139.38|9
1643620750000|2022-01-31 09:19:10|13259.53|13139.53|13258.39|13138.39|13259.53|13139.53|13258.39|13138.39|10
1643620760000|2022-01-31 09:19:20|13258.42|13138.42|13258.93|13138.93|13258.93|13138.93|13258.13|13138.13|9
1643620770000|2022-01-31 09:19:30|13258.89|13138.89|13260.23|13140.23|13260.23|13140.23|13258.84|13138.84|10
1643620780000|2022-01-31 09:19:40|13260.49|13140.49|13261.43|13141.43|13261.43|13141.43|13260.49|13140.49|9
1643620790000|2022-01-31 09:19:50|13261.46|13141.46|13261.92|13141.92|13262.4|13142.4|13261.46|13141.46|8
1643620800000|2022-01-31 09:20:00|13261.8|13141.8|13262.51|13142.51|13262.51|13142.51|13261.8|13141.8|8
1643620810000|2022-01-31 09:20:10|13262.52|13142.52|13262.91|13142.91|13262.91|13142.91|13262.52|13142.52|7
1643620820000|2022-01-31 09:20:20|13262.88|13142.88|13261.9|13141.9|13262.88|13142.88|13261.8|13141.8|9
1643620830000|2022-01-31 09:20:30|13261.95|13141.95|13262.62|13142.62|13262.62|13142.62|13261.85|13141.85|9
1643620840000|2022-01-31 09:20:40|13262.6|13142.6|13263.27|13143.27|13263.28|13143.28|13262.58|13142.58|10
1643620850000|2022-01-31 09:20:50|13263.36|13143.36|13264.04|13144.04|13264.04|13144.04|13263.36|13143.36|10
1643620860000|2022-01-31 09:21:00|13264.06|13144.06|13264.53|13144.53|13264.61|13144.61|13264.04|13144.04|8
1643620870000|2022-01-31 09:21:10|13264.62|13144.62|13265.37|13145.37|13265.37|13145.37|13264.61|13144.61|10
1643620880000|2022-01-31 09:21:20|13265.47|13145.47|13266|13146|13266|13146|13265.47|13145.47|10
1643620890000|2022-01-31 09:21:30|13265.89|13145.89|13265.39|13145.39|13265.89|13145.89|13265.21|13145.21|8
1643620900000|2022-01-31 09:21:40|13265.57|13145.57|13266.14|13146.14|13266.2|13146.2|13265.51|13145.51|8
1643620910000|2022-01-31 09:21:50|13265.73|13145.73|13267.59|13147.59|13267.59|13147.59|13265.73|13145.73|10
1643620920000|2022-01-31 09:22:00|13268.27|13148.27|13269.72|13149.72|13269.72|13149.72|13268.27|13148.27|10
1643620930000|2022-01-31 09:22:10|13270.07|13150.07|13267.48|13147.48|13270.23|13150.23|13267.48|13147.48|10
1643620940000|2022-01-31 09:22:20|13266.95|13146.95|13265.12|13145.12|13266.95|13146.95|13265.12|13145.12|10
1643620950000|2022-01-31 09:22:30|13265.13|13145.13|13263.65|13143.65|13265.27|13145.27|13263.65|13143.65|9
1643620960000|2022-01-31 09:22:40|13263.38|13143.38|13263.33|13143.33|13263.38|13143.38|13261.88|13141.88|10
1643620970000|2022-01-31 09:22:50|13263.32|13143.32|13263.69|13143.69|13264.01|13144.01|13263.31|13143.31|9
1643620980000|2022-01-31 09:23:00|13263.61|13143.61|13263.76|13143.76|13263.8|13143.8|13263.22|13143.22|9
1643620990000|2022-01-31 09:23:10|13263.59|13143.59|13263.17|13143.17|13263.59|13143.59|13263.14|13143.14|9
1643621000000|2022-01-31 09:23:20|13263.05|13143.05|13262.79|13142.79|13263.35|13143.35|13262.42|13142.42|10
1643621010000|2022-01-31 09:23:30|13262.68|13142.68|13262.67|13142.67|13262.93|13142.93|13262.67|13142.67|6
1643621020000|2022-01-31 09:23:40|13261.99|13141.99|13261.05|13141.05|13262.02|13142.02|13261.05|13141.05|7
1643621030000|2022-01-31 09:23:50|13260.98|13140.98|13259.8|13139.8|13260.98|13140.98|13259.8|13139.8|8
1643621040000|2022-01-31 09:24:00|13259.77|13139.77|13260.17|13140.17|13260.35|13140.35|13259.73|13139.73|9
1643621050000|2022-01-31 09:24:10|13260.2|13140.2|13260.4|13140.4|13260.57|13140.57|13260.2|13140.2|10
1643621060000|2022-01-31 09:24:20|13260.43|13140.43|13261.11|13141.11|13261.16|13141.16|13260.33|13140.33|9
1643621070000|2022-01-31 09:24:30|13261.21|13141.21|13261.12|13141.12|13261.25|13141.25|13261.05|13141.05|5
1643621080000|2022-01-31 09:24:40|13261.35|13141.35|13261.01|13141.01|13261.47|13141.47|13261.01|13141.01|6
1643621090000|2022-01-31 09:24:50|13260.96|13140.96|13260.07|13140.07|13260.96|13140.96|13260.07|13140.07|6
1643621100000|2022-01-31 09:25:00|13260.08|13140.08|13259.57|13139.57|13260.09|13140.09|13259.57|13139.57|10
1643621110000|2022-01-31 09:25:10|13259.22|13139.22|13259.5|13139.5|13259.62|13139.62|13259.22|13139.22|9
1643621120000|2022-01-31 09:25:20|13259.43|13139.43|13259.01|13139.01|13259.64|13139.64|13259.01|13139.01|10
1643621130000|2022-01-31 09:25:30|13258.98|13138.98|13259.8|13139.8|13259.8|13139.8|13258.91|13138.91|10
1643621140000|2022-01-31 09:25:40|13259.91|13139.91|13259.65|13139.65|13260.29|13140.29|13259.61|13139.61|10
1643621150000|2022-01-31 09:25:50|13260.34|13140.34|13262.99|13142.99|13262.99|13142.99|13260.34|13140.34|9
1643621160000|2022-01-31 09:26:00|13262.94|13142.94|13263.42|13143.42|13263.59|13143.59|13262.94|13142.94|9
1643621170000|2022-01-31 09:26:10|13263.3|13143.3|13263.74|13143.74|13263.74|13143.74|13263.3|13143.3|7
1643621180000|2022-01-31 09:26:20|13263.67|13143.67|13264.97|13144.97|13264.97|13144.97|13263.63|13143.63|8
1643621190000|2022-01-31 09:26:30|13265.33|13145.33|13266.35|13146.35|13266.38|13146.38|13265.33|13145.33|8
1643621200000|2022-01-31 09:26:40|13265.99|13145.99|13264.98|13144.98|13265.99|13145.99|13264.98|13144.98|8
1643621210000|2022-01-31 09:26:50|13264.8|13144.8|13264.29|13144.29|13264.8|13144.8|13264.05|13144.05|9
1643621220000|2022-01-31 09:27:00|13264.11|13144.11|13264.61|13144.61|13264.83|13144.83|13264.11|13144.11|10
1643621230000|2022-01-31 09:27:10|13264.54|13144.54|13265.41|13145.41|13265.51|13145.51|13264.42|13144.42|8
1643621240000|2022-01-31 09:27:20|13265.45|13145.45|13266.2|13146.2|13266.34|13146.34|13265.45|13145.45|9
1643621250000|2022-01-31 09:27:30|13266.16|13146.16|13269|13149|13269|13149|13266.16|13146.16|10
1643621260000|2022-01-31 09:27:40|13269.6|13149.6|13270.71|13150.71|13270.9|13150.9|13269.6|13149.6|10
1643621270000|2022-01-31 09:27:50|13270.58|13150.58|13269.31|13149.31|13270.58|13150.58|13269.31|13149.31|9
1643621280000|2022-01-31 09:28:00|13268.74|13148.74|13268.86|13148.86|13269.09|13149.09|13268.68|13148.68|8
1643621290000|2022-01-31 09:28:10|13268.2|13148.2|13269.43|13149.43|13269.43|13149.43|13268.18|13148.18|10
1643621300000|2022-01-31 09:28:20|13269.68|13149.68|13270.23|13150.23|13270.28|13150.28|13269.68|13149.68|10
1643621310000|2022-01-31 09:28:30|13270.3|13150.3|13270.77|13150.77|13270.85|13150.85|13270.3|13150.3|10
1643621320000|2022-01-31 09:28:40|13270.54|13150.54|13269.95|13149.95|13270.67|13150.67|13269.95|13149.95|8
1643621330000|2022-01-31 09:28:50|13269.83|13149.83|13269.66|13149.66|13270.09|13150.09|13269.09|13149.09|9
1643621340000|2022-01-31 09:29:00|13269.54|13149.54|13269.84|13149.84|13269.84|13149.84|13269.48|13149.48|8
1643621350000|2022-01-31 09:29:10|13269.93|13149.93|13269.13|13149.13|13270|13150|13269.1|13149.1|10
1643621360000|2022-01-31 09:29:20|13268.75|13148.75|13269.04|13149.04|13269.38|13149.38|13268.75|13148.75|10
1643621370000|2022-01-31 09:29:30|13269.05|13149.05|13269.52|13149.52|13269.52|13149.52|13269.05|13149.05|8
1643621380000|2022-01-31 09:29:40|13269.53|13149.53|13269.64|13149.64|13269.86|13149.86|13269.46|13149.46|8
1643621390000|2022-01-31 09:29:50|13269.5|13149.5|13269.41|13149.41|13269.56|13149.56|13269.1|13149.1|10
1643621400000|2022-01-31 09:30:00|13269.52|13149.52|13269.98|13149.98|13270.05|13150.05|13269.5|13149.5|10
1643621410000|2022-01-31 09:30:10|13270.06|13150.06|13270.12|13150.12|13270.44|13150.44|13269.69|13149.69|10
1643621420000|2022-01-31 09:30:20|13270.06|13150.06|13272.01|13152.01|13272.15|13152.15|13270.06|13150.06|10
1643621430000|2022-01-31 09:30:30|13272.1|13152.1|13267.81|13147.81|13272.1|13152.1|13267.81|13147.81|9
1643621440000|2022-01-31 09:30:40|13267.73|13147.73|13266.23|13146.23|13267.73|13147.73|13266.23|13146.23|9
1643621450000|2022-01-31 09:30:50|13266.21|13146.21|13264.96|13144.96|13266.21|13146.21|13264.96|13144.96|10
1643621460000|2022-01-31 09:31:00|13265.05|13145.05|13263.7|13143.7|13265.11|13145.11|13263.7|13143.7|8
1643621470000|2022-01-31 09:31:10|13263.65|13143.65|13262.12|13142.12|13263.8|13143.8|13262.12|13142.12|10
1643621480000|2022-01-31 09:31:20|13261.44|13141.44|13261.31|13141.31|13261.44|13141.44|13260.99|13140.99|9
1643621490000|2022-01-31 09:31:30|13261.16|13141.16|13260.6|13140.6|13261.16|13141.16|13260.56|13140.56|9
1643621500000|2022-01-31 09:31:40|13260.68|13140.68|13260.62|13140.62|13260.68|13140.68|13260.54|13140.54|9
1643621510000|2022-01-31 09:31:50|13260.54|13140.54|13260.76|13140.76|13260.8|13140.8|13260.48|13140.48|10
1643621520000|2022-01-31 09:32:00|13260.58|13140.58|13260.86|13140.86|13260.86|13140.86|13260.56|13140.56|10
1643621530000|2022-01-31 09:32:10|13260.91|13140.91|13260.51|13140.51|13260.91|13140.91|13260.51|13140.51|10
1643621540000|2022-01-31 09:32:20|13260.54|13140.54|13260.16|13140.16|13260.54|13140.54|13259.95|13139.95|10
1643621550000|2022-01-31 09:32:30|13260.06|13140.06|13259.84|13139.84|13260.06|13140.06|13259.84|13139.84|9
1643621560000|2022-01-31 09:32:40|13259.81|13139.81|13259.44|13139.44|13259.9|13139.9|13259.44|13139.44|10
1643621570000|2022-01-31 09:32:50|13259.43|13139.43|13260.07|13140.07|13260.12|13140.12|13259.24|13139.24|10
1643621580000|2022-01-31 09:33:00|13259.99|13139.99|13260.16|13140.16|13260.88|13140.88|13259.91|13139.91|9
1643621590000|2022-01-31 09:33:10|13260.59|13140.59|13258|13138|13260.8|13140.8|13258|13138|10
1643621600000|2022-01-31 09:33:20|13257.98|13137.98|13257.57|13137.57|13258.03|13138.03|13257.57|13137.57|8
1643621610000|2022-01-31 09:33:30|13257.58|13137.58|13258.44|13138.44|13258.44|13138.44|13257.53|13137.53|8
1643621620000|2022-01-31 09:33:40|13258.55|13138.55|13259.83|13139.83|13259.83|13139.83|13258.51|13138.51|9
1643621630000|2022-01-31 09:33:50|13259.81|13139.81|13259.82|13139.82|13259.88|13139.88|13259.6|13139.6|9
1643621640000|2022-01-31 09:34:00|13259.87|13139.87|13260.17|13140.17|13260.17|13140.17|13259.87|13139.87|9
1643621650000|2022-01-31 09:34:10|13260.15|13140.15|13260.2|13140.2|13260.2|13140.2|13259.89|13139.89|7
1643621660000|2022-01-31 09:34:20|13259.28|13139.28|13259.26|13139.26|13259.46|13139.46|13259.26|13139.26|9
1643621670000|2022-01-31 09:34:30|13259.29|13139.29|13259.63|13139.63|13259.97|13139.97|13259.29|13139.29|6
1643621680000|2022-01-31 09:34:40|13259.35|13139.35|13259.14|13139.14|13259.35|13139.35|13258.6|13138.6|10
1643621690000|2022-01-31 09:34:50|13259.2|13139.2|13259.61|13139.61|13259.68|13139.68|13258.74|13138.74|9
1643621700000|2022-01-31 09:35:00|13259.87|13139.87|13260.79|13140.79|13260.79|13140.79|13259.87|13139.87|10
1643621710000|2022-01-31 09:35:10|13260.84|13140.84|13261.53|13141.53|13261.53|13141.53|13260.84|13140.84|7
1643621720000|2022-01-31 09:35:20|13261.57|13141.57|13262.23|13142.23|13262.23|13142.23|13261.39|13141.39|9
1643621730000|2022-01-31 09:35:30|13262.53|13142.53|13263.03|13143.03|13263.03|13143.03|13262.33|13142.33|8
1643621740000|2022-01-31 09:35:40|13263.1|13143.1|13264.73|13144.73|13264.79|13144.79|13263.1|13143.1|9
1643621750000|2022-01-31 09:35:50|13264.81|13144.81|13266.07|13146.07|13266.07|13146.07|13264.81|13144.81|10
1643621760000|2022-01-31 09:36:00|13266.05|13146.05|13266.89|13146.89|13266.89|13146.89|13266.05|13146.05|8
1643621770000|2022-01-31 09:36:10|13267.04|13147.04|13267.43|13147.43|13267.43|13147.43|13267.03|13147.03|9
1643621780000|2022-01-31 09:36:20|13267.61|13147.61|13265.14|13145.14|13267.61|13147.61|13265.14|13145.14|10
1643621790000|2022-01-31 09:36:30|13265.85|13145.85|13265.98|13145.98|13265.98|13145.98|13265.37|13145.37|10
1643621800000|2022-01-31 09:36:40|13266.2|13146.2|13267.17|13147.17|13267.17|13147.17|13266.2|13146.2|8
1643621810000|2022-01-31 09:36:50|13267.05|13147.05|13269|13149|13269.03|13149.03|13267.05|13147.05|10
1643621820000|2022-01-31 09:37:00|13269.29|13149.29|13272.38|13152.38|13272.38|13152.38|13269.29|13149.29|10
1643621830000|2022-01-31 09:37:10|13272.75|13152.75|13273.96|13153.96|13273.96|13153.96|13272.75|13152.75|8
1643621840000|2022-01-31 09:37:20|13274.05|13154.05|13275.51|13155.51|13275.51|13155.51|13274.05|13154.05|10
1643621850000|2022-01-31 09:37:30|13275.56|13155.56|13282.53|13162.53|13282.53|13162.53|13275.56|13155.56|10
1643621860000|2022-01-31 09:37:40|13284.75|13164.75|13296.57|13176.57|13296.57|13176.57|13284.75|13164.75|9
1643621870000|2022-01-31 09:37:50|13298.22|13178.22|13302.93|13182.93|13302.93|13182.93|13298.22|13178.22|10
1643621880000|2022-01-31 09:38:00|13303.11|13183.11|13306.88|13186.88|13306.88|13186.88|13303.11|13183.11|10
1643621890000|2022-01-31 09:38:10|13307.82|13187.82|13311.35|13191.35|13311.35|13191.35|13307.82|13187.82|9
1643621900000|2022-01-31 09:38:20|13313.09|13193.09|13314.19|13194.19|13314.79|13194.79|13313.09|13193.09|10
1643621910000|2022-01-31 09:38:30|13314.15|13194.15|13314.84|13194.84|13315.74|13195.74|13314.15|13194.15|10
1643621920000|2022-01-31 09:38:40|13313.46|13193.46|13312.84|13192.84|13313.5|13193.5|13312.84|13192.84|10
1643621930000|2022-01-31 09:38:50|13312.11|13192.11|13312.35|13192.35|13312.35|13192.35|13311.65|13191.65|10
1643621940000|2022-01-31 09:39:00|13312.22|13192.22|13312.95|13192.95|13312.95|13192.95|13312.01|13192.01|9
1643621950000|2022-01-31 09:39:10|13313.14|13193.14|13312.72|13192.72|13313.92|13193.92|13312.72|13192.72|10
1643621960000|2022-01-31 09:39:20|13312.39|13192.39|13311.84|13191.84|13312.62|13192.62|13311.69|13191.69|10
1643621970000|2022-01-31 09:39:30|13311.73|13191.73|13313.04|13193.04|13313.04|13193.04|13311.16|13191.16|9
1643621980000|2022-01-31 09:39:40|13313.41|13193.41|13313.96|13193.96|13314.01|13194.01|13313.41|13193.41|7
1643621990000|2022-01-31 09:39:50|13314.4|13194.4|13315.98|13195.98|13315.98|13195.98|13314.4|13194.4|9
1643622000000|2022-01-31 09:40:00|13315.97|13195.97|13317.58|13197.58|13317.58|13197.58|13315.97|13195.97|9
1643622010000|2022-01-31 09:40:10|13317.47|13197.47|13317.6|13197.6|13317.97|13197.97|13317.11|13197.11|10
1643622020000|2022-01-31 09:40:20|13317.34|13197.34|13315.3|13195.3|13317.34|13197.34|13315.19|13195.19|10
1643622030000|2022-01-31 09:40:30|13315.2|13195.2|13313.62|13193.62|13315.2|13195.2|13313.62|13193.62|9
1643622040000|2022-01-31 09:40:40|13313.71|13193.71|13313.32|13193.32|13313.97|13193.97|13313.32|13193.32|9
1643622050000|2022-01-31 09:40:50|13313.15|13193.15|13313.4|13193.4|13313.48|13193.48|13313.05|13193.05|9
1643622060000|2022-01-31 09:41:00|13313.32|13193.32|13313.66|13193.66|13313.98|13193.98|13312.96|13192.96|9
1643622070000|2022-01-31 09:41:10|13313.54|13193.54|13314.47|13194.47|13314.82|13194.82|13313.48|13193.48|10
1643622080000|2022-01-31 09:41:20|13314.45|13194.45|13314.9|13194.9|13314.93|13194.93|13314.15|13194.15|9
1643622090000|2022-01-31 09:41:30|13314.82|13194.82|13314.07|13194.07|13315.05|13195.05|13314.07|13194.07|9
1643622100000|2022-01-31 09:41:40|13313.89|13193.89|13314.67|13194.67|13314.67|13194.67|13313.73|13193.73|10
1643622110000|2022-01-31 09:41:50|13314.85|13194.85|13316.28|13196.28|13316.28|13196.28|13314.84|13194.84|10
1643622120000|2022-01-31 09:42:00|13316.16|13196.16|13317.53|13197.53|13317.53|13197.53|13316.16|13196.16|10
1643622130000|2022-01-31 09:42:10|13317.49|13197.49|13317.05|13197.05|13317.49|13197.49|13316.82|13196.82|9
1643622140000|2022-01-31 09:42:20|13317.09|13197.09|13317.86|13197.86|13317.86|13197.86|13317.09|13197.09|10
1643622150000|2022-01-31 09:42:30|13317.89|13197.89|13317.96|13197.96|13318.05|13198.05|13317.7|13197.7|10
1643622160000|2022-01-31 09:42:40|13317.98|13197.98|13317.51|13197.51|13317.98|13197.98|13317.51|13197.51|9
1643622170000|2022-01-31 09:42:50|13317.45|13197.45|13317.66|13197.66|13317.67|13197.67|13317.45|13197.45|8
1643622180000|2022-01-31 09:43:00|13318.25|13198.25|13318.76|13198.76|13318.76|13198.76|13318.01|13198.01|9
1643622190000|2022-01-31 09:43:10|13318.85|13198.85|13320.05|13200.05|13320.39|13200.39|13318.85|13198.85|10
1643622200000|2022-01-31 09:43:20|13320.5|13200.5|13320.63|13200.63|13320.93|13200.93|13320.46|13200.46|10
1643622210000|2022-01-31 09:43:30|13320.55|13200.55|13320.26|13200.26|13320.93|13200.93|13320.25|13200.25|9
1643622220000|2022-01-31 09:43:40|13320.05|13200.05|13319.24|13199.24|13320.05|13200.05|13319.24|13199.24|7
1643622230000|2022-01-31 09:43:50|13319.2|13199.2|13317.74|13197.74|13319.2|13199.2|13317.74|13197.74|9
1643622240000|2022-01-31 09:44:00|13317.61|13197.61|13318.84|13198.84|13318.84|13198.84|13317.61|13197.61|9
1643622250000|2022-01-31 09:44:10|13318.8|13198.8|13317.04|13197.04|13318.8|13198.8|13317.04|13197.04|10
1643622260000|2022-01-31 09:44:20|13316.85|13196.85|13312.42|13192.42|13316.85|13196.85|13312.42|13192.42|10
1643622270000|2022-01-31 09:44:30|13311.89|13191.89|13308.52|13188.52|13311.89|13191.89|13308.52|13188.52|10
1643622280000|2022-01-31 09:44:40|13308.43|13188.43|13307.43|13187.43|13308.43|13188.43|13307.11|13187.11|10
1643622290000|2022-01-31 09:44:50|13307.26|13187.26|13306.93|13186.93|13307.51|13187.51|13306.93|13186.93|10
1643622300000|2022-01-31 09:45:00|13306.85|13186.85|13306.78|13186.78|13306.85|13186.85|13305.78|13185.78|10
1643622310000|2022-01-31 09:45:10|13307.07|13187.07|13308.71|13188.71|13308.71|13188.71|13307.07|13187.07|10
1643622320000|2022-01-31 09:45:20|13308.93|13188.93|13308.43|13188.43|13309.58|13189.58|13308.43|13188.43|9
1643622330000|2022-01-31 09:45:30|13308.17|13188.17|13306.1|13186.1|13308.17|13188.17|13305.91|13185.91|10
1643622340000|2022-01-31 09:45:40|13306.66|13186.66|13305.46|13185.46|13306.66|13186.66|13305.27|13185.27|10
1643622350000|2022-01-31 09:45:50|13305.85|13185.85|13305.27|13185.27|13305.97|13185.97|13305.01|13185.01|10
1643622360000|2022-01-31 09:46:00|13305.15|13185.15|13304.1|13184.1|13305.15|13185.15|13303.88|13183.88|10
1643622370000|2022-01-31 09:46:10|13303.85|13183.85|13302.8|13182.8|13303.85|13183.85|13302.8|13182.8|9
1643622380000|2022-01-31 09:46:20|13303.48|13183.48|13302.36|13182.36|13303.55|13183.55|13302.32|13182.32|10
1643622390000|2022-01-31 09:46:30|13302.32|13182.32|13302.75|13182.75|13302.75|13182.75|13302.32|13182.32|10
1643622400000|2022-01-31 09:46:40|13302.82|13182.82|13302.83|13182.83|13302.83|13182.83|13302.59|13182.59|8
1643622410000|2022-01-31 09:46:50|13302.97|13182.97|13305.63|13185.63|13305.63|13185.63|13302.97|13182.97|10
1643622420000|2022-01-31 09:47:00|13305.59|13185.59|13302.68|13182.68|13305.59|13185.59|13302.48|13182.48|10
1643622430000|2022-01-31 09:47:10|13302.72|13182.72|13301.08|13181.08|13302.72|13182.72|13300.95|13180.95|10
1643622440000|2022-01-31 09:47:20|13301.31|13181.31|13304.74|13184.74|13305.11|13185.11|13301.31|13181.31|10
1643622450000|2022-01-31 09:47:30|13304.84|13184.84|13304.64|13184.64|13304.84|13184.84|13304.41|13184.41|9
1643622460000|2022-01-31 09:47:40|13304.72|13184.72|13305|13185|13305|13185|13304.67|13184.67|9
1643622470000|2022-01-31 09:47:50|13304.86|13184.86|13305.28|13185.28|13305.28|13185.28|13304.61|13184.61|9
1643622480000|2022-01-31 09:48:00|13305.24|13185.24|13306.19|13186.19|13306.19|13186.19|13305.08|13185.08|8
1643622490000|2022-01-31 09:48:10|13306.12|13186.12|13306.24|13186.24|13307.09|13187.09|13306.12|13186.12|9
1643622500000|2022-01-31 09:48:20|13306.25|13186.25|13305.86|13185.86|13306.25|13186.25|13305.8|13185.8|9
1643622510000|2022-01-31 09:48:30|13305.7|13185.7|13307.1|13187.1|13307.1|13187.1|13305.7|13185.7|9
1643622520000|2022-01-31 09:48:40|13307.13|13187.13|13306.77|13186.77|13307.13|13187.13|13306.64|13186.64|10
1643622530000|2022-01-31 09:48:50|13306.79|13186.79|13306.83|13186.83|13306.95|13186.95|13306.79|13186.79|9
1643622540000|2022-01-31 09:49:00|13306.66|13186.66|13307.44|13187.44|13307.8|13187.8|13306.66|13186.66|10
1643622550000|2022-01-31 09:49:10|13307.6|13187.6|13308.61|13188.61|13308.72|13188.72|13307.59|13187.59|10
1643622560000|2022-01-31 09:49:20|13308.95|13188.95|13311.98|13191.98|13311.98|13191.98|13308.87|13188.87|10
1643622570000|2022-01-31 09:49:30|13311.99|13191.99|13312.44|13192.44|13313|13193|13311.99|13191.99|10
1643622580000|2022-01-31 09:49:40|13312.26|13192.26|13313.03|13193.03|13313.08|13193.08|13312.26|13192.26|10
1643622590000|2022-01-31 09:49:50|13313.08|13193.08|13316.09|13196.09|13316.09|13196.09|13313.08|13193.08|9
1643622600000|2022-01-31 09:50:00|13315.88|13195.88|13317.62|13197.62|13317.62|13197.62|13315.88|13195.88|10
1643622610000|2022-01-31 09:50:10|13318.81|13198.81|13319.78|13199.78|13319.82|13199.82|13318.72|13198.72|10
1643622620000|2022-01-31 09:50:20|13319.77|13199.77|13319.45|13199.45|13319.77|13199.77|13319.32|13199.32|9
1643622630000|2022-01-31 09:50:30|13319.41|13199.41|13319.15|13199.15|13319.49|13199.49|13319.15|13199.15|9
1643622640000|2022-01-31 09:50:40|13319.34|13199.34|13319.79|13199.79|13319.79|13199.79|13319.34|13199.34|8
1643622650000|2022-01-31 09:50:50|13319.72|13199.72|13319.56|13199.56|13319.75|13199.75|13319.31|13199.31|10
1643622660000|2022-01-31 09:51:00|13319.93|13199.93|13318.79|13198.79|13320.44|13200.44|13318.79|13198.79|10
1643622670000|2022-01-31 09:51:10|13318.64|13198.64|13318.04|13198.04|13318.64|13198.64|13317.84|13197.84|9
1643622680000|2022-01-31 09:51:20|13318.16|13198.16|13319.29|13199.29|13319.29|13199.29|13318.16|13198.16|9
1643622690000|2022-01-31 09:51:30|13319.42|13199.42|13317.31|13197.31|13319.64|13199.64|13317.31|13197.31|10
1643622700000|2022-01-31 09:51:40|13316.94|13196.94|13317.1|13197.1|13317.12|13197.12|13316.4|13196.4|9
1643622710000|2022-01-31 09:51:50|13317.12|13197.12|13317.5|13197.5|13317.53|13197.53|13317.06|13197.06|9
1643622720000|2022-01-31 09:52:00|13317.49|13197.49|13319.76|13199.76|13319.76|13199.76|13317.49|13197.49|10
1643622730000|2022-01-31 09:52:10|13320.19|13200.19|13320.8|13200.8|13321|13201|13320.18|13200.18|9
1643622740000|2022-01-31 09:52:20|13320.7|13200.7|13321.46|13201.46|13322.61|13202.61|13320.6|13200.6|10
1643622750000|2022-01-31 09:52:30|13321.07|13201.07|13320.34|13200.34|13321.07|13201.07|13319.88|13199.88|10
1643622760000|2022-01-31 09:52:40|13320.33|13200.33|13318.88|13198.88|13320.41|13200.41|13318.88|13198.88|10
1643622770000|2022-01-31 09:52:50|13318.96|13198.96|13318.86|13198.86|13319.01|13199.01|13318.56|13198.56|10
1643622780000|2022-01-31 09:53:00|13318.39|13198.39|13318.2|13198.2|13318.39|13198.39|13318.16|13198.16|10
1643622790000|2022-01-31 09:53:10|13318.06|13198.06|13313.95|13193.95|13318.06|13198.06|13313.95|13193.95|9
1643622800000|2022-01-31 09:53:20|13314.12|13194.12|13313.58|13193.58|13314.2|13194.2|13313.54|13193.54|10
1643622810000|2022-01-31 09:53:30|13313.55|13193.55|13313.19|13193.19|13313.73|13193.73|13313.08|13193.08|8
1643622820000|2022-01-31 09:53:40|13313.08|13193.08|13312.96|13192.96|13313.08|13193.08|13312.66|13192.66|9
1643622830000|2022-01-31 09:53:50|13313.01|13193.01|13312.95|13192.95|13313.01|13193.01|13312.53|13192.53|8
1643622840000|2022-01-31 09:54:00|13312.88|13192.88|13312.91|13192.91|13313.34|13193.34|13312.78|13192.78|8
1643622850000|2022-01-31 09:54:10|13312.81|13192.81|13311.85|13191.85|13312.81|13192.81|13311.84|13191.84|8
1643622860000|2022-01-31 09:54:20|13311.77|13191.77|13311.43|13191.43|13311.77|13191.77|13311.43|13191.43|7
1643622870000|2022-01-31 09:54:30|13311.35|13191.35|13311.34|13191.34|13311.89|13191.89|13311.34|13191.34|9
1643622880000|2022-01-31 09:54:40|13311.51|13191.51|13311.42|13191.42|13311.82|13191.82|13311.22|13191.22|8
1643622890000|2022-01-31 09:54:50|13311.49|13191.49|13311.19|13191.19|13311.57|13191.57|13311.02|13191.02|10
1643622900000|2022-01-31 09:55:00|13311.13|13191.13|13309.85|13189.85|13311.17|13191.17|13309.85|13189.85|8
1643622910000|2022-01-31 09:55:10|13309.83|13189.83|13308.47|13188.47|13309.83|13189.83|13308.09|13188.09|10
1643622920000|2022-01-31 09:55:20|13308.38|13188.38|13310.37|13190.37|13310.41|13190.41|13308.28|13188.28|10
1643622930000|2022-01-31 09:55:30|13310.6|13190.6|13313.65|13193.65|13313.7|13193.7|13310.6|13190.6|9
1643622940000|2022-01-31 09:55:40|13313.52|13193.52|13313.74|13193.74|13313.95|13193.95|13313.45|13193.45|10
1643622950000|2022-01-31 09:55:50|13313.83|13193.83|13315.86|13195.86|13315.86|13195.86|13313.83|13193.83|10
1643622960000|2022-01-31 09:56:00|13315.6|13195.6|13316.7|13196.7|13316.73|13196.73|13315.6|13195.6|10
1643622970000|2022-01-31 09:56:10|13317.27|13197.27|13317.76|13197.76|13317.76|13197.76|13317.27|13197.27|9
1643622980000|2022-01-31 09:56:20|13317.93|13197.93|13316.79|13196.79|13318.17|13198.17|13316.79|13196.79|10
1643622990000|2022-01-31 09:56:30|13316.76|13196.76|13316.4|13196.4|13316.76|13196.76|13316.35|13196.35|10
1643623000000|2022-01-31 09:56:40|13316.57|13196.57|13315.95|13195.95|13316.65|13196.65|13315.95|13195.95|9
1643623010000|2022-01-31 09:56:50|13315.85|13195.85|13315.14|13195.14|13315.9|13195.9|13315.14|13195.14|10
1643623020000|2022-01-31 09:57:00|13314.92|13194.92|13314.63|13194.63|13314.92|13194.92|13314.22|13194.22|8
1643623030000|2022-01-31 09:57:10|13314.03|13194.03|13314.22|13194.22|13314.51|13194.51|13314.03|13194.03|10
1643623040000|2022-01-31 09:57:20|13314.24|13194.24|13313.24|13193.24|13314.24|13194.24|13313.24|13193.24|9
1643623050000|2022-01-31 09:57:30|13313.15|13193.15|13313.3|13193.3|13313.56|13193.56|13312.8|13192.8|10
1643623060000|2022-01-31 09:57:40|13313.19|13193.19|13313.08|13193.08|13313.2|13193.2|13313.08|13193.08|7
1643623070000|2022-01-31 09:57:50|13313.16|13193.16|13313.13|13193.13|13313.16|13193.16|13312.88|13192.88|10
1643623080000|2022-01-31 09:58:00|13313.14|13193.14|13314.2|13194.2|13314.2|13194.2|13313.09|13193.09|10
1643623090000|2022-01-31 09:58:10|13314.27|13194.27|13314.7|13194.7|13314.7|13194.7|13314.1|13194.1|8
1643623100000|2022-01-31 09:58:20|13314.66|13194.66|13313.95|13193.95|13315.03|13195.03|13313.95|13193.95|9
1643623110000|2022-01-31 09:58:30|13313.99|13193.99|13314.29|13194.29|13314.29|13194.29|13313.68|13193.68|10
1643623120000|2022-01-31 09:58:40|13314.34|13194.34|13314.45|13194.45|13314.59|13194.59|13314.34|13194.34|8
1643623130000|2022-01-31 09:58:50|13314.43|13194.43|13314.47|13194.47|13314.51|13194.51|13314.36|13194.36|9
1643623140000|2022-01-31 09:59:00|13314.32|13194.32|13314.15|13194.15|13314.42|13194.42|13314.12|13194.12|7
1643623150000|2022-01-31 09:59:10|13314.23|13194.23|13314.22|13194.22|13314.55|13194.55|13314.17|13194.17|10
1643623160000|2022-01-31 09:59:20|13314.47|13194.47|13318.02|13198.02|13318.02|13198.02|13314.47|13194.47|10
1643623170000|2022-01-31 09:59:30|13317.96|13197.96|13318.3|13198.3|13318.8|13198.8|13317.91|13197.91|9
1643623180000|2022-01-31 09:59:40|13318.32|13198.32|13316.67|13196.67|13318.32|13198.32|13316.67|13196.67|9
1643623190000|2022-01-31 09:59:50|13316.44|13196.44|13315.05|13195.05|13316.44|13196.44|13315.01|13195.01|9
1643623200000|2022-01-31 10:00:00|13315.06|13195.06|13316.15|13196.15|13316.15|13196.15|13315.06|13195.06|10
1643623210000|2022-01-31 10:00:10|13316.13|13196.13|13315.31|13195.31|13316.13|13196.13|13315.31|13195.31|6
1643623220000|2022-01-31 10:00:20|13315.61|13195.61|13317.24|13197.24|13317.39|13197.39|13315.26|13195.26|10
1643623230000|2022-01-31 10:00:30|13317.41|13197.41|13318.61|13198.61|13318.61|13198.61|13317.41|13197.41|9
1643623240000|2022-01-31 10:00:40|13318.76|13198.76|13318.51|13198.51|13318.76|13198.76|13318.51|13198.51|9
1643623250000|2022-01-31 10:00:50|13318.6|13198.6|13318.16|13198.16|13318.6|13198.6|13317.96|13197.96|9
1643623260000|2022-01-31 10:01:00|13318.21|13198.21|13318.21|13198.21|13318.21|13198.21|13317.6|13197.6|10
1643623270000|2022-01-31 10:01:10|13318.19|13198.19|13318.57|13198.57|13318.61|13198.61|13318.14|13198.14|9
1643623280000|2022-01-31 10:01:20|13318.21|13198.21|13318.48|13198.48|13318.61|13198.61|13318.21|13198.21|7
1643623290000|2022-01-31 10:01:30|13318.49|13198.49|13318.7|13198.7|13319.09|13199.09|13318.49|13198.49|8
1643623300000|2022-01-31 10:01:40|13318.59|13198.59|13318.19|13198.19|13318.76|13198.76|13318.19|13198.19|10
1643623310000|2022-01-31 10:01:50|13318.18|13198.18|13317.77|13197.77|13318.18|13198.18|13317.75|13197.75|9
1643623320000|2022-01-31 10:02:00|13317.9|13197.9|13317.53|13197.53|13318.11|13198.11|13317.53|13197.53|10
1643623330000|2022-01-31 10:02:10|13317.55|13197.55|13317.58|13197.58|13317.6|13197.6|13317.47|13197.47|9
1643623340000|2022-01-31 10:02:20|13317.62|13197.62|13315.59|13195.59|13317.62|13197.62|13315.59|13195.59|10
1643623350000|2022-01-31 10:02:30|13315.64|13195.64|13314.66|13194.66|13315.64|13195.64|13314.66|13194.66|10
1643623360000|2022-01-31 10:02:40|13314.63|13194.63|13314.1|13194.1|13314.63|13194.63|13314.1|13194.1|7
1643623370000|2022-01-31 10:02:50|13314.19|13194.19|13313.89|13193.89|13314.4|13194.4|13313.89|13193.89|9
1643623380000|2022-01-31 10:03:00|13313.97|13193.97|13313.63|13193.63|13313.97|13193.97|13313.63|13193.63|8
1643623390000|2022-01-31 10:03:10|13313.51|13193.51|13313.6|13193.6|13314.02|13194.02|13313.44|13193.44|10
1643623400000|2022-01-31 10:03:20|13313.61|13193.61|13314.35|13194.35|13314.37|13194.37|13313.61|13193.61|10
1643623410000|2022-01-31 10:03:30|13314.54|13194.54|13312.91|13192.91|13314.6|13194.6|13312.91|13192.91|10
1643623420000|2022-01-31 10:03:40|13312.87|13192.87|13312.9|13192.9|13313.06|13193.06|13312.44|13192.44|10
1643623430000|2022-01-31 10:03:50|13312.73|13192.73|13311.76|13191.76|13312.73|13192.73|13311.48|13191.48|9
1643623440000|2022-01-31 10:04:00|13311.79|13191.79|13310.96|13190.96|13311.79|13191.79|13310.56|13190.56|10
1643623450000|2022-01-31 10:04:10|13311.01|13191.01|13314.01|13194.01|13314.01|13194.01|13311.01|13191.01|10
1643623460000|2022-01-31 10:04:20|13314.1|13194.1|13315.53|13195.53|13315.53|13195.53|13314.1|13194.1|9
1643623470000|2022-01-31 10:04:30|13315.56|13195.56|13316.11|13196.11|13316.11|13196.11|13315.46|13195.46|9
1643623480000|2022-01-31 10:04:40|13316.21|13196.21|13314.91|13194.91|13316.21|13196.21|13314.91|13194.91|9
1643623490000|2022-01-31 10:04:50|13314.93|13194.93|13314.09|13194.09|13314.95|13194.95|13314.09|13194.09|8
1643623500000|2022-01-31 10:05:00|13313.78|13193.78|13313.17|13193.17|13313.78|13193.78|13313.15|13193.15|10
1643623510000|2022-01-31 10:05:10|13313.21|13193.21|13312.76|13192.76|13313.3|13193.3|13312.69|13192.69|10
1643623520000|2022-01-31 10:05:20|13312.78|13192.78|13312.27|13192.27|13312.78|13192.78|13312.27|13192.27|9
1643623530000|2022-01-31 10:05:30|13312.34|13192.34|13311.56|13191.56|13312.39|13192.39|13311.56|13191.56|9
1643623540000|2022-01-31 10:05:40|13311.63|13191.63|13310.77|13190.77|13311.63|13191.63|13310.77|13190.77|10
1643623550000|2022-01-31 10:05:50|13310.86|13190.86|13311.39|13191.39|13311.69|13191.69|13310.8|13190.8|10
1643623560000|2022-01-31 10:06:00|13311.37|13191.37|13311.61|13191.61|13311.61|13191.61|13311.15|13191.15|10
1643623570000|2022-01-31 10:06:10|13311.6|13191.6|13310.86|13190.86|13311.66|13191.66|13310.74|13190.74|10
1643623580000|2022-01-31 10:06:20|13310.75|13190.75|13310.47|13190.47|13310.92|13190.92|13310.47|13190.47|10
1643623590000|2022-01-31 10:06:30|13310.44|13190.44|13309.65|13189.65|13310.44|13190.44|13309.65|13189.65|10
1643623600000|2022-01-31 10:06:40|13309.68|13189.68|13309.15|13189.15|13310.1|13190.1|13308.86|13188.86|9
1643623610000|2022-01-31 10:06:50|13309.13|13189.13|13307.88|13187.88|13309.13|13189.13|13307.88|13187.88|9
1643623620000|2022-01-31 10:07:00|13307.76|13187.76|13307.52|13187.52|13307.76|13187.76|13307.36|13187.36|10
1643623630000|2022-01-31 10:07:10|13307.53|13187.53|13306.39|13186.39|13307.53|13187.53|13306.39|13186.39|10
1643623640000|2022-01-31 10:07:20|13306.06|13186.06|13306.63|13186.63|13306.63|13186.63|13306.06|13186.06|9
1643623650000|2022-01-31 10:07:30|13306.8|13186.8|13307.08|13187.08|13307.08|13187.08|13306.8|13186.8|10
1643623660000|2022-01-31 10:07:40|13307.14|13187.14|13306.75|13186.75|13307.14|13187.14|13306.75|13186.75|9
1643623670000|2022-01-31 10:07:50|13306.67|13186.67|13305.27|13185.27|13306.67|13186.67|13305.27|13185.27|9
1643623680000|2022-01-31 10:08:00|13305.24|13185.24|13305.75|13185.75|13305.75|13185.75|13304.96|13184.96|9
1643623690000|2022-01-31 10:08:10|13305.74|13185.74|13305.73|13185.73|13306.35|13186.35|13305.49|13185.49|10
1643623700000|2022-01-31 10:08:20|13305.78|13185.78|13306.7|13186.7|13306.7|13186.7|13305.77|13185.77|9
1643623710000|2022-01-31 10:08:30|13307.17|13187.17|13308.81|13188.81|13309.54|13189.54|13307.17|13187.17|10
1643623720000|2022-01-31 10:08:40|13309.19|13189.19|13307.6|13187.6|13309.19|13189.19|13307.6|13187.6|10
1643623730000|2022-01-31 10:08:50|13307.3|13187.3|13304.92|13184.92|13307.3|13187.3|13304.92|13184.92|9
1643623740000|2022-01-31 10:09:00|13304.82|13184.82|13305.42|13185.42|13305.42|13185.42|13304.3|13184.3|10
1643623750000|2022-01-31 10:09:10|13305.52|13185.52|13305.69|13185.69|13305.96|13185.96|13305.46|13185.46|9
1643623760000|2022-01-31 10:09:20|13305.68|13185.68|13305.9|13185.9|13305.9|13185.9|13305.56|13185.56|10
1643623770000|2022-01-31 10:09:30|13306.12|13186.12|13307.09|13187.09|13307.09|13187.09|13306.12|13186.12|10
1643623780000|2022-01-31 10:09:40|13307.06|13187.06|13307.31|13187.31|13307.31|13187.31|13306.62|13186.62|9
1643623790000|2022-01-31 10:09:50|13306.81|13186.81|13306.97|13186.97|13306.98|13186.98|13306.72|13186.72|9
1643623800000|2022-01-31 10:10:00|13306.59|13186.59|13306.04|13186.04|13306.59|13186.59|13306.04|13186.04|9
1643623810000|2022-01-31 10:10:10|13305.98|13185.98|13305.96|13185.96|13306.1|13186.1|13305.96|13185.96|10
1643623820000|2022-01-31 10:10:20|13306.53|13186.53|13306.6|13186.6|13306.62|13186.62|13306.5|13186.5|9
1643623830000|2022-01-31 10:10:30|13306.62|13186.62|13306|13186|13306.62|13186.62|13306|13186|6
1643623840000|2022-01-31 10:10:40|13306.01|13186.01|13305.37|13185.37|13306.03|13186.03|13305.37|13185.37|9
1643623850000|2022-01-31 10:10:50|13305.31|13185.31|13305.38|13185.38|13305.38|13185.38|13305.3|13185.3|8
1643623860000|2022-01-31 10:11:00|13305.43|13185.43|13303.39|13183.39|13305.43|13185.43|13303.39|13183.39|10
1643623870000|2022-01-31 10:11:10|13302.48|13182.48|13300.98|13180.98|13302.48|13182.48|13300.56|13180.56|10
1643623880000|2022-01-31 10:11:20|13301.06|13181.06|13302.66|13182.66|13302.66|13182.66|13301.06|13181.06|10
1643623890000|2022-01-31 10:11:30|13302.67|13182.67|13303.14|13183.14|13303.55|13183.55|13302.5|13182.5|8
1643623900000|2022-01-31 10:11:40|13302.63|13182.63|13301.1|13181.1|13302.63|13182.63|13301.1|13181.1|9
1643623910000|2022-01-31 10:11:50|13300.82|13180.82|13300.33|13180.33|13300.82|13180.82|13300.33|13180.33|10
1643623920000|2022-01-31 10:12:00|13300.09|13180.09|13298.98|13178.98|13300.13|13180.13|13298.98|13178.98|10
1643623930000|2022-01-31 10:12:10|13298.94|13178.94|13299.31|13179.31|13299.33|13179.33|13298.87|13178.87|9
1643623940000|2022-01-31 10:12:20|13299.19|13179.19|13299.08|13179.08|13299.38|13179.38|13299.08|13179.08|9
1643623950000|2022-01-31 10:12:30|13298.82|13178.82|13298.67|13178.67|13298.88|13178.88|13298.31|13178.31|10
1643623960000|2022-01-31 10:12:40|13298.66|13178.66|13297.9|13177.9|13298.87|13178.87|13297.9|13177.9|10
1643623970000|2022-01-31 10:12:50|13297.72|13177.72|13297.23|13177.23|13297.72|13177.72|13297.11|13177.11|10
1643623980000|2022-01-31 10:13:00|13297.13|13177.13|13296.94|13176.94|13297.14|13177.14|13296.8|13176.8|9
1643623990000|2022-01-31 10:13:10|13296.95|13176.95|13297.87|13177.87|13297.87|13177.87|13296.95|13176.95|9
1643624000000|2022-01-31 10:13:20|13297.77|13177.77|13296.99|13176.99|13297.77|13177.77|13296.73|13176.73|9
1643624010000|2022-01-31 10:13:30|13297|13177|13295.35|13175.35|13297|13177|13295.35|13175.35|9
1643624020000|2022-01-31 10:13:40|13295.16|13175.16|13292.77|13172.77|13295.16|13175.16|13292.69|13172.69|10
1643624030000|2022-01-31 10:13:50|13292.6|13172.6|13291.96|13171.96|13292.7|13172.7|13291.96|13171.96|9
1643624040000|2022-01-31 10:14:00|13291.87|13171.87|13291.08|13171.08|13291.87|13171.87|13291.07|13171.07|10
1643624050000|2022-01-31 10:14:10|13290.93|13170.93|13292.11|13172.11|13292.11|13172.11|13290.76|13170.76|10
1643624060000|2022-01-31 10:14:20|13292.18|13172.18|13290.63|13170.63|13292.18|13172.18|13290.43|13170.43|10
1643624070000|2022-01-31 10:14:30|13290.77|13170.77|13290.28|13170.28|13291.11|13171.11|13290.25|13170.25|10
1643624080000|2022-01-31 10:14:40|13290.41|13170.41|13290.12|13170.12|13290.41|13170.41|13290.06|13170.06|10
1643624090000|2022-01-31 10:14:50|13290.09|13170.09|13290.58|13170.58|13290.94|13170.94|13290.09|13170.09|9
1643624100000|2022-01-31 10:15:00|13290.52|13170.52|13291.13|13171.13|13291.13|13171.13|13290.25|13170.25|10
1643624110000|2022-01-31 10:15:10|13291.2|13171.2|13290.11|13170.11|13291.39|13171.39|13290.11|13170.11|10
1643624120000|2022-01-31 10:15:20|13289.9|13169.9|13291.47|13171.47|13291.47|13171.47|13289.7|13169.7|10
1643624130000|2022-01-31 10:15:30|13291.43|13171.43|13292.59|13172.59|13292.59|13172.59|13291.43|13171.43|10
1643624140000|2022-01-31 10:15:40|13292.94|13172.94|13293.26|13173.26|13293.26|13173.26|13292.91|13172.91|7
1643624150000|2022-01-31 10:15:50|13293.32|13173.32|13293.42|13173.42|13293.43|13173.43|13293.32|13173.32|10
1643624160000|2022-01-31 10:16:00|13293.34|13173.34|13293.03|13173.03|13293.34|13173.34|13293.03|13173.03|10
1643624170000|2022-01-31 10:16:10|13293|13173|13293.1|13173.1|13293.39|13173.39|13293|13173|9
1643624180000|2022-01-31 10:16:20|13292.92|13172.92|13291.89|13171.89|13292.92|13172.92|13291.81|13171.81|8
1643624190000|2022-01-31 10:16:30|13291.76|13171.76|13291.63|13171.63|13292.01|13172.01|13291.23|13171.23|10
1643624200000|2022-01-31 10:16:40|13291.41|13171.41|13292.16|13172.16|13292.23|13172.23|13291.41|13171.41|9
1643624210000|2022-01-31 10:16:50|13292.17|13172.17|13292.09|13172.09|13292.21|13172.21|13291.5|13171.5|10
1643624220000|2022-01-31 10:17:00|13292.13|13172.13|13291.43|13171.43|13292.25|13172.25|13291.43|13171.43|8
1643624230000|2022-01-31 10:17:10|13290.82|13170.82|13290.26|13170.26|13290.82|13170.82|13290.19|13170.19|8
1643624240000|2022-01-31 10:17:20|13290.22|13170.22|13288.83|13168.83|13290.22|13170.22|13288.83|13168.83|9
1643624250000|2022-01-31 10:17:30|13288.77|13168.77|13288.04|13168.04|13288.78|13168.78|13288.04|13168.04|10
1643624260000|2022-01-31 10:17:40|13287.85|13167.85|13288.41|13168.41|13288.46|13168.46|13287.71|13167.71|10
1643624270000|2022-01-31 10:17:50|13288.63|13168.63|13286.66|13166.66|13288.64|13168.64|13286.66|13166.66|8
1643624280000|2022-01-31 10:18:00|13286.52|13166.52|13286.03|13166.03|13286.63|13166.63|13285.55|13165.55|10
1643624290000|2022-01-31 10:18:10|13286.33|13166.33|13286.2|13166.2|13286.53|13166.53|13286.17|13166.17|9
1643624300000|2022-01-31 10:18:20|13286.01|13166.01|13285.71|13165.71|13286.03|13166.03|13285.34|13165.34|10
1643624310000|2022-01-31 10:18:30|13285.45|13165.45|13285.75|13165.75|13285.75|13165.75|13285.4|13165.4|10
1643624320000|2022-01-31 10:18:40|13285.86|13165.86|13286.59|13166.59|13286.59|13166.59|13285.86|13165.86|9
1643624330000|2022-01-31 10:18:50|13286.52|13166.52|13286.44|13166.44|13286.58|13166.58|13286.29|13166.29|8
1643624340000|2022-01-31 10:19:00|13286.48|13166.48|13286.58|13166.58|13286.61|13166.61|13286.48|13166.48|7
1643624350000|2022-01-31 10:19:10|13286.59|13166.59|13285.79|13165.79|13286.59|13166.59|13285.76|13165.76|10
1643624360000|2022-01-31 10:19:20|13285.77|13165.77|13285.98|13165.98|13286.04|13166.04|13285.77|13165.77|8
1643624370000|2022-01-31 10:19:30|13286.1|13166.1|13286.04|13166.04|13286.16|13166.16|13285.95|13165.95|7
1643624380000|2022-01-31 10:19:40|13286.15|13166.15|13290.98|13170.98|13290.98|13170.98|13286.15|13166.15|10
1643624390000|2022-01-31 10:19:50|13291.24|13171.24|13292.92|13172.92|13292.92|13172.92|13291.24|13171.24|10
1643624400000|2022-01-31 10:20:00|13292.97|13172.97|13291.12|13171.12|13292.97|13172.97|13291.12|13171.12|9
1643624410000|2022-01-31 10:20:10|13290.47|13170.47|13291.06|13171.06|13291.07|13171.07|13290.44|13170.44|9
1643624420000|2022-01-31 10:20:20|13291.04|13171.04|13291.68|13171.68|13291.68|13171.68|13291.04|13171.04|9
1643624430000|2022-01-31 10:20:30|13291.06|13171.06|13290.95|13170.95|13291.08|13171.08|13290.63|13170.63|9
1643624440000|2022-01-31 10:20:40|13291.09|13171.09|13291.56|13171.56|13292.64|13172.64|13291.02|13171.02|10
1643624450000|2022-01-31 10:20:50|13291.31|13171.31|13292.12|13172.12|13292.12|13172.12|13291.21|13171.21|10
1643624460000|2022-01-31 10:21:00|13292.19|13172.19|13294.31|13174.31|13295.23|13175.23|13292.19|13172.19|10
1643624470000|2022-01-31 10:21:10|13294.21|13174.21|13294.52|13174.52|13294.52|13174.52|13293.87|13173.87|10
1643624480000|2022-01-31 10:21:20|13295.28|13175.28|13294.31|13174.31|13295.28|13175.28|13294.02|13174.02|10
1643624490000|2022-01-31 10:21:30|13294.21|13174.21|13294.27|13174.27|13294.42|13174.42|13294.2|13174.2|10
1643624500000|2022-01-31 10:21:40|13294.32|13174.32|13294.04|13174.04|13294.52|13174.52|13293.95|13173.95|10
1643624510000|2022-01-31 10:21:50|13294.13|13174.13|13294.95|13174.95|13294.95|13174.95|13294.04|13174.04|9
1643624520000|2022-01-31 10:22:00|13295.01|13175.01|13295.46|13175.46|13295.69|13175.69|13295.01|13175.01|10
1643624530000|2022-01-31 10:22:10|13294.59|13174.59|13292.98|13172.98|13294.59|13174.59|13292.98|13172.98|10
1643624540000|2022-01-31 10:22:20|13292.91|13172.91|13292.11|13172.11|13292.91|13172.91|13292.11|13172.11|7
1643624550000|2022-01-31 10:22:30|13291.98|13171.98|13291.51|13171.51|13292.23|13172.23|13291.4|13171.4|8
1643624560000|2022-01-31 10:22:40|13291.39|13171.39|13290.24|13170.24|13291.39|13171.39|13290.24|13170.24|9
1643624570000|2022-01-31 10:22:50|13290.42|13170.42|13290.08|13170.08|13290.42|13170.42|13289.89|13169.89|10
1643624580000|2022-01-31 10:23:00|13290.54|13170.54|13290.34|13170.34|13290.9|13170.9|13290.34|13170.34|8
1643624590000|2022-01-31 10:23:10|13289.86|13169.86|13288.59|13168.59|13289.86|13169.86|13288.59|13168.59|9
1643624600000|2022-01-31 10:23:20|13288.66|13168.66|13286.82|13166.82|13288.66|13168.66|13286.82|13166.82|8
1643624610000|2022-01-31 10:23:30|13287.22|13167.22|13287.82|13167.82|13287.82|13167.82|13287.05|13167.05|10
1643624620000|2022-01-31 10:23:40|13287.84|13167.84|13288.6|13168.6|13288.6|13168.6|13287.81|13167.81|9
1643624630000|2022-01-31 10:23:50|13288.58|13168.58|13288.07|13168.07|13288.58|13168.58|13287.92|13167.92|8
1643624640000|2022-01-31 10:24:00|13288.01|13168.01|13287.86|13167.86|13288.01|13168.01|13287.77|13167.77|9
1643624650000|2022-01-31 10:24:10|13287.92|13167.92|13287.74|13167.74|13287.92|13167.92|13287.57|13167.57|9
1643624660000|2022-01-31 10:24:20|13288.27|13168.27|13287.74|13167.74|13288.27|13168.27|13287.74|13167.74|9
1643624670000|2022-01-31 10:24:30|13288.03|13168.03|13288.39|13168.39|13288.49|13168.49|13287.81|13167.81|10
1643624680000|2022-01-31 10:24:40|13288.57|13168.57|13288.35|13168.35|13288.78|13168.78|13288.35|13168.35|8
1643624690000|2022-01-31 10:24:50|13288.45|13168.45|13288.28|13168.28|13288.45|13168.45|13288.21|13168.21|9
1643624700000|2022-01-31 10:25:00|13288.26|13168.26|13288.33|13168.33|13288.33|13168.33|13288.16|13168.16|8
1643624710000|2022-01-31 10:25:10|13288.36|13168.36|13289.82|13169.82|13289.82|13169.82|13288.33|13168.33|8
1643624720000|2022-01-31 10:25:20|13290.75|13170.75|13292.8|13172.8|13292.8|13172.8|13290.75|13170.75|10
1643624730000|2022-01-31 10:25:30|13292.67|13172.67|13292.47|13172.47|13292.67|13172.67|13292.07|13172.07|10
1643624740000|2022-01-31 10:25:40|13292.49|13172.49|13292.74|13172.74|13292.91|13172.91|13292.49|13172.49|8
1643624750000|2022-01-31 10:25:50|13293.1|13173.1|13295.92|13175.92|13295.92|13175.92|13293.1|13173.1|9
1643624760000|2022-01-31 10:26:00|13295.98|13175.98|13297.07|13177.07|13297.07|13177.07|13295.98|13175.98|9
1643624770000|2022-01-31 10:26:10|13297.13|13177.13|13298.22|13178.22|13298.22|13178.22|13297.13|13177.13|9
1643624780000|2022-01-31 10:26:20|13298.45|13178.45|13296.07|13176.07|13298.49|13178.49|13295.85|13175.85|9
1643624790000|2022-01-31 10:26:30|13296.11|13176.11|13295.26|13175.26|13296.25|13176.25|13295.19|13175.19|10
1643624800000|2022-01-31 10:26:40|13295.22|13175.22|13294.33|13174.33|13295.31|13175.31|13294.3|13174.3|10
1643624810000|2022-01-31 10:26:50|13293.71|13173.71|13293.35|13173.35|13293.71|13173.71|13292.95|13172.95|9
1643624820000|2022-01-31 10:27:00|13293.89|13173.89|13296.49|13176.49|13296.49|13176.49|13293.89|13173.89|10
1643624830000|2022-01-31 10:27:10|13296.53|13176.53|13297.48|13177.48|13297.49|13177.49|13296.53|13176.53|7
1643624840000|2022-01-31 10:27:20|13297.49|13177.49|13296.91|13176.91|13297.5|13177.5|13296.77|13176.77|8
1643624850000|2022-01-31 10:27:30|13296.96|13176.96|13297.77|13177.77|13297.77|13177.77|13296.96|13176.96|9
1643624860000|2022-01-31 10:27:40|13298.08|13178.08|13298.27|13178.27|13298.44|13178.44|13298.08|13178.08|10
1643624870000|2022-01-31 10:27:50|13298.22|13178.22|13297.72|13177.72|13298.23|13178.23|13297.55|13177.55|9
1643624880000|2022-01-31 10:28:00|13297.57|13177.57|13298.29|13178.29|13298.29|13178.29|13297.48|13177.48|9
1643624890000|2022-01-31 10:28:10|13298.27|13178.27|13299.86|13179.86|13299.86|13179.86|13298.27|13178.27|9
1643624900000|2022-01-31 10:28:20|13299.23|13179.23|13299.43|13179.43|13299.43|13179.43|13298.95|13178.95|9
1643624910000|2022-01-31 10:28:30|13299.48|13179.48|13299.66|13179.66|13299.66|13179.66|13299.16|13179.16|10
1643624920000|2022-01-31 10:28:40|13299.65|13179.65|13300.27|13180.27|13300.27|13180.27|13299.63|13179.63|8
1643624930000|2022-01-31 10:28:50|13300.36|13180.36|13300.65|13180.65|13300.76|13180.76|13300.31|13180.31|9
1643624940000|2022-01-31 10:29:00|13300.75|13180.75|13301.84|13181.84|13302.09|13182.09|13300.75|13180.75|8
1643624950000|2022-01-31 10:29:10|13301.53|13181.53|13301.44|13181.44|13301.53|13181.53|13300.85|13180.85|9
1643624960000|2022-01-31 10:29:20|13301.33|13181.33|13301.64|13181.64|13301.64|13181.64|13300.73|13180.73|10
1643624970000|2022-01-31 10:29:30|13301.78|13181.78|13301.91|13181.91|13302.1|13182.1|13301.78|13181.78|10
1643624980000|2022-01-31 10:29:40|13301.95|13181.95|13301.26|13181.26|13301.95|13181.95|13301.26|13181.26|7
1643624990000|2022-01-31 10:29:50|13301.89|13181.89|13302.74|13182.74|13302.74|13182.74|13301.81|13181.81|8
1643625000000|2022-01-31 10:30:00|13303.29|13183.29|13303.62|13183.62|13303.62|13183.62|13302.93|13182.93|10
1643625010000|2022-01-31 10:30:10|13303.69|13183.69|13303.91|13183.91|13304.34|13184.34|13303.41|13183.41|10
1643625020000|2022-01-31 10:30:20|13304.07|13184.07|13305.36|13185.36|13305.36|13185.36|13304.07|13184.07|10
1643625030000|2022-01-31 10:30:30|13305.64|13185.64|13305.23|13185.23|13305.78|13185.78|13304.99|13184.99|9
1643625040000|2022-01-31 10:30:40|13305.04|13185.04|13305.07|13185.07|13305.07|13185.07|13304.96|13184.96|8
1643625050000|2022-01-31 10:30:50|13304.82|13184.82|13303.19|13183.19|13304.82|13184.82|13303.19|13183.19|10
1643625060000|2022-01-31 10:31:00|13303.29|13183.29|13302.24|13182.24|13303.29|13183.29|13302.24|13182.24|9
1643625070000|2022-01-31 10:31:10|13301.96|13181.96|13302.35|13182.35|13302.44|13182.44|13301.88|13181.88|10
1643625080000|2022-01-31 10:31:20|13302.46|13182.46|13303.09|13183.09|13303.09|13183.09|13302.25|13182.25|10
1643625090000|2022-01-31 10:31:30|13303.79|13183.79|13306.23|13186.23|13306.41|13186.41|13303.79|13183.79|10
1643625100000|2022-01-31 10:31:40|13306.73|13186.73|13305.62|13185.62|13306.73|13186.73|13305.62|13185.62|10
1643625110000|2022-01-31 10:31:50|13305.86|13185.86|13307.03|13187.03|13307.23|13187.23|13305.86|13185.86|10
1643625120000|2022-01-31 10:32:00|13306.85|13186.85|13306.54|13186.54|13306.85|13186.85|13306.14|13186.14|10
1643625130000|2022-01-31 10:32:10|13306.59|13186.59|13306.86|13186.86|13306.99|13186.99|13306.58|13186.58|10
1643625140000|2022-01-31 10:32:20|13306.96|13186.96|13307.29|13187.29|13307.29|13187.29|13306.92|13186.92|9
1643625150000|2022-01-31 10:32:30|13307.28|13187.28|13307.2|13187.2|13307.28|13187.28|13306.93|13186.93|9
1643625160000|2022-01-31 10:32:40|13307.22|13187.22|13307.15|13187.15|13307.46|13187.46|13307.15|13187.15|9
1643625170000|2022-01-31 10:32:50|13307.04|13187.04|13306.7|13186.7|13307.21|13187.21|13306.7|13186.7|10
1643625180000|2022-01-31 10:33:00|13307.1|13187.1|13306.64|13186.64|13307.17|13187.17|13306.64|13186.64|9
1643625190000|2022-01-31 10:33:10|13306.65|13186.65|13305.79|13185.79|13306.65|13186.65|13305.31|13185.31|10
1643625200000|2022-01-31 10:33:20|13305.56|13185.56|13305.32|13185.32|13305.56|13185.56|13305.3|13185.3|9
1643625210000|2022-01-31 10:33:30|13305.07|13185.07|13305.3|13185.3|13305.3|13185.3|13304.94|13184.94|10
1643625220000|2022-01-31 10:33:40|13305.22|13185.22|13305.83|13185.83|13305.83|13185.83|13304.86|13184.86|10
1643625230000|2022-01-31 10:33:50|13305.98|13185.98|13305.73|13185.73|13306.01|13186.01|13305.69|13185.69|9
1643625240000|2022-01-31 10:34:00|13305.61|13185.61|13305.94|13185.94|13305.94|13185.94|13305.61|13185.61|6
1643625250000|2022-01-31 10:34:10|13306.13|13186.13|13306.11|13186.11|13306.21|13186.21|13306.11|13186.11|6
1643625260000|2022-01-31 10:34:20|13306.05|13186.05|13306.14|13186.14|13306.24|13186.24|13305.29|13185.29|9
1643625270000|2022-01-31 10:34:30|13306.09|13186.09|13306.27|13186.27|13306.46|13186.46|13306.09|13186.09|8
1643625280000|2022-01-31 10:34:40|13306.3|13186.3|13306.13|13186.13|13306.3|13186.3|13306.11|13186.11|9
1643625290000|2022-01-31 10:34:50|13306.22|13186.22|13305.09|13185.09|13306.22|13186.22|13305.02|13185.02|8
1643625300000|2022-01-31 10:35:00|13305.07|13185.07|13304.87|13184.87|13305.07|13185.07|13304.79|13184.79|7
1643625310000|2022-01-31 10:35:10|13304.41|13184.41|13303.39|13183.39|13304.41|13184.41|13303.39|13183.39|10
1643625320000|2022-01-31 10:35:20|13303.33|13183.33|13303.41|13183.41|13303.41|13183.41|13303.25|13183.25|10
1643625330000|2022-01-31 10:35:30|13303.44|13183.44|13303.51|13183.51|13303.59|13183.59|13303.35|13183.35|10
1643625340000|2022-01-31 10:35:40|13303.43|13183.43|13304.51|13184.51|13304.51|13184.51|13303.43|13183.43|10
1643625350000|2022-01-31 10:35:50|13304.86|13184.86|13305.5|13185.5|13305.62|13185.62|13304.86|13184.86|10
1643625360000|2022-01-31 10:36:00|13305.29|13185.29|13304|13184|13305.44|13185.44|13304|13184|9
1643625370000|2022-01-31 10:36:10|13303.9|13183.9|13307.67|13187.67|13307.67|13187.67|13303.9|13183.9|10
1643625380000|2022-01-31 10:36:20|13308.78|13188.78|13309.28|13189.28|13309.58|13189.58|13308.78|13188.78|10
1643625390000|2022-01-31 10:36:30|13309.33|13189.33|13309.04|13189.04|13309.74|13189.74|13309.04|13189.04|9
1643625400000|2022-01-31 10:36:40|13309.06|13189.06|13308.98|13188.98|13309.33|13189.33|13308.98|13188.98|10
1643625410000|2022-01-31 10:36:50|13309|13189|13308.95|13188.95|13309|13189|13308.86|13188.86|8
1643625420000|2022-01-31 10:37:00|13308.19|13188.19|13305.6|13185.6|13308.32|13188.32|13305.6|13185.6|10
1643625430000|2022-01-31 10:37:10|13305.19|13185.19|13303.74|13183.74|13305.19|13185.19|13303.74|13183.74|10
1643625440000|2022-01-31 10:37:20|13303.44|13183.44|13304.1|13184.1|13304.13|13184.13|13303.16|13183.16|10
1643625450000|2022-01-31 10:37:30|13304.08|13184.08|13303.25|13183.25|13304.11|13184.11|13303.25|13183.25|8
1643625460000|2022-01-31 10:37:40|13303.27|13183.27|13302.55|13182.55|13303.27|13183.27|13301.56|13181.56|9
1643625470000|2022-01-31 10:37:50|13302.56|13182.56|13302.27|13182.27|13302.72|13182.72|13302.17|13182.17|8
1643625480000|2022-01-31 10:38:00|13302.23|13182.23|13301.35|13181.35|13302.37|13182.37|13301.35|13181.35|7
1643625490000|2022-01-31 10:38:10|13301.39|13181.39|13302.08|13182.08|13302.27|13182.27|13301.39|13181.39|7
1643625500000|2022-01-31 10:38:20|13302.17|13182.17|13302.62|13182.62|13302.62|13182.62|13302.17|13182.17|9
1643625510000|2022-01-31 10:38:30|13302.73|13182.73|13302.2|13182.2|13302.75|13182.75|13302.07|13182.07|9
1643625520000|2022-01-31 10:38:40|13302.29|13182.29|13303.35|13183.35|13303.59|13183.59|13302.29|13182.29|10
1643625530000|2022-01-31 10:38:50|13303.45|13183.45|13303.3|13183.3|13303.77|13183.77|13303.3|13183.3|9
1643625540000|2022-01-31 10:39:00|13303.31|13183.31|13303.99|13183.99|13304|13184|13303.31|13183.31|10
1643625550000|2022-01-31 10:39:10|13303.98|13183.98|13304.81|13184.81|13304.89|13184.89|13303.69|13183.69|10
1643625560000|2022-01-31 10:39:20|13305.17|13185.17|13305.4|13185.4|13305.74|13185.74|13305.06|13185.06|9
1643625570000|2022-01-31 10:39:30|13305.41|13185.41|13303.02|13183.02|13305.41|13185.41|13302.99|13182.99|9
1643625580000|2022-01-31 10:39:40|13303.06|13183.06|13301.87|13181.87|13303.06|13183.06|13301.87|13181.87|8
1643625590000|2022-01-31 10:39:50|13301.95|13181.95|13301.62|13181.62|13301.95|13181.95|13301.45|13181.45|9
1643625600000|2022-01-31 10:40:00|13301.59|13181.59|13301.18|13181.18|13301.59|13181.59|13301.18|13181.18|9
1643625610000|2022-01-31 10:40:10|13301.23|13181.23|13301.21|13181.21|13301.34|13181.34|13301.01|13181.01|10
1643625620000|2022-01-31 10:40:20|13301.23|13181.23|13301|13181|13301.3|13181.3|13300.25|13180.25|10
1643625630000|2022-01-31 10:40:30|13301.03|13181.03|13300.71|13180.71|13301.16|13181.16|13300.66|13180.66|9
1643625640000|2022-01-31 10:40:40|13300.73|13180.73|13301.22|13181.22|13301.22|13181.22|13300.36|13180.36|9
1643625650000|2022-01-31 10:40:50|13301.13|13181.13|13301.91|13181.91|13302.45|13182.45|13301.13|13181.13|10
1643625660000|2022-01-31 10:41:00|13302.54|13182.54|13302.33|13182.33|13302.82|13182.82|13302.33|13182.33|10
1643625670000|2022-01-31 10:41:10|13302.18|13182.18|13301.14|13181.14|13302.2|13182.2|13301.14|13181.14|9
1643625680000|2022-01-31 10:41:20|13301.15|13181.15|13301.72|13181.72|13301.72|13181.72|13300.8|13180.8|10
1643625690000|2022-01-31 10:41:30|13301.66|13181.66|13301.1|13181.1|13301.7|13181.7|13300.82|13180.82|10
1643625700000|2022-01-31 10:41:40|13301.28|13181.28|13301.74|13181.74|13301.74|13181.74|13300.86|13180.86|9
1643625710000|2022-01-31 10:41:50|13301.75|13181.75|13303.5|13183.5|13303.5|13183.5|13301.75|13181.75|10
1643625720000|2022-01-31 10:42:00|13303.64|13183.64|13301.84|13181.84|13303.65|13183.65|13301.84|13181.84|10
1643625730000|2022-01-31 10:42:10|13301.88|13181.88|13301.31|13181.31|13301.93|13181.93|13301.31|13181.31|10
1643625740000|2022-01-31 10:42:20|13301.27|13181.27|13301.76|13181.76|13301.8|13181.8|13300.92|13180.92|10
1643625750000|2022-01-31 10:42:30|13301.83|13181.83|13303.08|13183.08|13303.08|13183.08|13301.83|13181.83|9
1643625760000|2022-01-31 10:42:40|13303.46|13183.46|13304.37|13184.37|13304.37|13184.37|13303.46|13183.46|10
1643625770000|2022-01-31 10:42:50|13304.47|13184.47|13308.18|13188.18|13308.18|13188.18|13304.44|13184.44|9
1643625780000|2022-01-31 10:43:00|13308.29|13188.29|13309.41|13189.41|13309.42|13189.42|13308.04|13188.04|10
1643625790000|2022-01-31 10:43:10|13309.4|13189.4|13316.44|13196.44|13316.44|13196.44|13309.26|13189.26|10
1643625800000|2022-01-31 10:43:20|13318.34|13198.34|13323.18|13203.18|13323.18|13203.18|13318.34|13198.34|9
1643625810000|2022-01-31 10:43:30|13323.27|13203.27|13325.34|13205.34|13325.34|13205.34|13322.79|13202.79|10
1643625820000|2022-01-31 10:43:40|13325.49|13205.49|13324.48|13204.48|13325.53|13205.53|13324.48|13204.48|10
1643625830000|2022-01-31 10:43:50|13324.89|13204.89|13324.75|13204.75|13324.89|13204.89|13324.33|13204.33|10
1643625840000|2022-01-31 10:44:00|13324.86|13204.86|13325.79|13205.79|13325.98|13205.98|13324.81|13204.81|9
1643625850000|2022-01-31 10:44:10|13325.98|13205.98|13326.29|13206.29|13326.3|13206.3|13325.79|13205.79|9
1643625860000|2022-01-31 10:44:20|13326.09|13206.09|13325.47|13205.47|13326.09|13206.09|13325.43|13205.43|10
1643625870000|2022-01-31 10:44:30|13325.37|13205.37|13325.06|13205.06|13325.37|13205.37|13325.03|13205.03|9
1643625880000|2022-01-31 10:44:40|13325.1|13205.1|13325.41|13205.41|13325.41|13205.41|13324.98|13204.98|9
1643625890000|2022-01-31 10:44:50|13325.37|13205.37|13324.76|13204.76|13325.37|13205.37|13324.65|13204.65|9
1643625900000|2022-01-31 10:45:00|13324.77|13204.77|13324.65|13204.65|13325|13205|13324.65|13204.65|10
1643625910000|2022-01-31 10:45:10|13324.54|13204.54|13324.47|13204.47|13324.55|13204.55|13324.19|13204.19|9
1643625920000|2022-01-31 10:45:20|13324.53|13204.53|13329.56|13209.56|13330.55|13210.55|13324.53|13204.53|10
1643625930000|2022-01-31 10:45:30|13329.71|13209.71|13331.16|13211.16|13331.16|13211.16|13329.71|13209.71|10
1643625940000|2022-01-31 10:45:40|13331.58|13211.58|13332.52|13212.52|13332.62|13212.62|13331.5|13211.5|9
1643625950000|2022-01-31 10:45:50|13332.64|13212.64|13333.59|13213.59|13333.59|13213.59|13332.64|13212.64|10
1643625960000|2022-01-31 10:46:00|13333.49|13213.49|13333.85|13213.85|13333.85|13213.85|13333.3|13213.3|9
1643625970000|2022-01-31 10:46:10|13334.03|13214.03|13334.95|13214.95|13334.95|13214.95|13334.03|13214.03|10
1643625980000|2022-01-31 10:46:20|13335.11|13215.11|13334.38|13214.38|13335.11|13215.11|13334.38|13214.38|10
1643625990000|2022-01-31 10:46:30|13334.45|13214.45|13335.03|13215.03|13335.59|13215.59|13334.07|13214.07|9
1643626000000|2022-01-31 10:46:40|13335.04|13215.04|13335.74|13215.74|13335.74|13215.74|13335.02|13215.02|8
1643626010000|2022-01-31 10:46:50|13335.71|13215.71|13337.07|13217.07|13337.07|13217.07|13335.71|13215.71|9
1643626020000|2022-01-31 10:47:00|13337.26|13217.26|13337.9|13217.9|13337.93|13217.93|13337.26|13217.26|10
1643626030000|2022-01-31 10:47:10|13337.11|13217.11|13335.23|13215.23|13337.11|13217.11|13335.11|13215.11|10
1643626040000|2022-01-31 10:47:20|13335.04|13215.04|13334.07|13214.07|13335.04|13215.04|13334.05|13214.05|9
1643626050000|2022-01-31 10:47:30|13334.12|13214.12|13333.82|13213.82|13334.12|13214.12|13333.81|13213.81|6
1643626060000|2022-01-31 10:47:40|13333.93|13213.93|13334.42|13214.42|13334.42|13214.42|13333.93|13213.93|8
1643626070000|2022-01-31 10:47:50|13334.51|13214.51|13334.73|13214.73|13334.76|13214.76|13334.35|13214.35|5
1643626080000|2022-01-31 10:48:00|13334.51|13214.51|13335.13|13215.13|13335.13|13215.13|13334.51|13214.51|10
1643626090000|2022-01-31 10:48:10|13335.16|13215.16|13334.56|13214.56|13335.36|13215.36|13334.56|13214.56|8
1643626100000|2022-01-31 10:48:20|13334.49|13214.49|13333.95|13213.95|13334.7|13214.7|13333.95|13213.95|7
1643626110000|2022-01-31 10:48:30|13333.84|13213.84|13334.51|13214.51|13334.51|13214.51|13333.73|13213.73|10
1643626120000|2022-01-31 10:48:40|13335.07|13215.07|13335.7|13215.7|13335.7|13215.7|13335.07|13215.07|10
1643626130000|2022-01-31 10:48:50|13335.79|13215.79|13337.18|13217.18|13337.18|13217.18|13335.79|13215.79|8
1643626140000|2022-01-31 10:49:00|13336.83|13216.83|13335.46|13215.46|13336.83|13216.83|13335.33|13215.33|9
1643626150000|2022-01-31 10:49:10|13335.09|13215.09|13335.26|13215.26|13335.29|13215.29|13335.01|13215.01|10
1643626160000|2022-01-31 10:49:20|13335.25|13215.25|13334.43|13214.43|13335.28|13215.28|13334.43|13214.43|8
1643626170000|2022-01-31 10:49:30|13334.53|13214.53|13334.65|13214.65|13334.65|13214.65|13334.46|13214.46|10
1643626180000|2022-01-31 10:49:40|13334.59|13214.59|13335.21|13215.21|13335.3|13215.3|13334.59|13214.59|9
1643626190000|2022-01-31 10:49:50|13335.26|13215.26|13336.12|13216.12|13336.12|13216.12|13335.26|13215.26|9
1643626200000|2022-01-31 10:50:00|13336.32|13216.32|13340.79|13220.79|13340.79|13220.79|13336.32|13216.32|10
1643626210000|2022-01-31 10:50:10|13341.65|13221.65|13349.5|13229.5|13349.5|13229.5|13341.65|13221.65|10
1643626220000|2022-01-31 10:50:20|13349.94|13229.94|13355.56|13235.56|13355.87|13235.87|13349.94|13229.94|10
1643626230000|2022-01-31 10:50:30|13355.63|13235.63|13356.09|13236.09|13356.42|13236.42|13355.63|13235.63|10
1643626240000|2022-01-31 10:50:40|13356.24|13236.24|13357.08|13237.08|13357.08|13237.08|13356.13|13236.13|10
1643626250000|2022-01-31 10:50:50|13357.17|13237.17|13356.74|13236.74|13357.79|13237.79|13356.74|13236.74|9
1643626260000|2022-01-31 10:51:00|13356.82|13236.82|13357.93|13237.93|13358|13238|13356.53|13236.53|10
1643626270000|2022-01-31 10:51:10|13357.89|13237.89|13359.24|13239.24|13359.24|13239.24|13357.68|13237.68|9
1643626280000|2022-01-31 10:51:20|13359.46|13239.46|13361.58|13241.58|13361.58|13241.58|13359.46|13239.46|10
1643626290000|2022-01-31 10:51:30|13361.88|13241.88|13363.12|13243.12|13363.12|13243.12|13361.51|13241.51|10
1643626300000|2022-01-31 10:51:40|13362.48|13242.48|13361.79|13241.79|13362.48|13242.48|13361.49|13241.49|10
1643626310000|2022-01-31 10:51:50|13361.65|13241.65|13364|13244|13364|13244|13361.65|13241.65|10
1643626320000|2022-01-31 10:52:00|13364.08|13244.08|13363.51|13243.51|13364.59|13244.59|13363.51|13243.51|10
1643626330000|2022-01-31 10:52:10|13362.64|13242.64|13361.29|13241.29|13362.64|13242.64|13361.22|13241.22|10
1643626340000|2022-01-31 10:52:20|13360.98|13240.98|13360.59|13240.59|13360.98|13240.98|13360.1|13240.1|10
1643626350000|2022-01-31 10:52:30|13360.19|13240.19|13360.12|13240.12|13360.29|13240.29|13359.65|13239.65|9
1643626360000|2022-01-31 10:52:40|13360.14|13240.14|13359.89|13239.89|13360.29|13240.29|13359.73|13239.73|10
1643626370000|2022-01-31 10:52:50|13359.93|13239.93|13359.26|13239.26|13359.93|13239.93|13359.23|13239.23|10
1643626380000|2022-01-31 10:53:00|13359.15|13239.15|13358.86|13238.86|13359.26|13239.26|13358.86|13238.86|10
1643626390000|2022-01-31 10:53:10|13358.5|13238.5|13358.96|13238.96|13358.99|13238.99|13358.19|13238.19|9
1643626400000|2022-01-31 10:53:20|13358.59|13238.59|13357.46|13237.46|13358.59|13238.59|13357.45|13237.45|10
1643626410000|2022-01-31 10:53:30|13357.12|13237.12|13356.36|13236.36|13357.12|13237.12|13356.31|13236.31|9
1643626420000|2022-01-31 10:53:40|13356.89|13236.89|13356.62|13236.62|13357.4|13237.4|13356.62|13236.62|10
1643626430000|2022-01-31 10:53:50|13356.46|13236.46|13356.4|13236.4|13356.46|13236.46|13355.93|13235.93|9
1643626440000|2022-01-31 10:54:00|13356.26|13236.26|13356.46|13236.46|13356.6|13236.6|13356.26|13236.26|8
1643626450000|2022-01-31 10:54:10|13356.19|13236.19|13357.06|13237.06|13357.06|13237.06|13356.18|13236.18|7
1643626460000|2022-01-31 10:54:20|13357.04|13237.04|13356.97|13236.97|13357.2|13237.2|13356.58|13236.58|7
1643626470000|2022-01-31 10:54:30|13357|13237|13356.91|13236.91|13357.14|13237.14|13356.79|13236.79|6
1643626480000|2022-01-31 10:54:40|13357.1|13237.1|13356.09|13236.09|13357.1|13237.1|13356.09|13236.09|8
1643626490000|2022-01-31 10:54:50|13356.05|13236.05|13353.56|13233.56|13356.05|13236.05|13353.48|13233.48|10
1643626500000|2022-01-31 10:55:00|13353.05|13233.05|13352.29|13232.29|13353.05|13233.05|13351.81|13231.81|7
1643626510000|2022-01-31 10:55:10|13352.37|13232.37|13349.26|13229.26|13352.37|13232.37|13349.26|13229.26|10
1643626520000|2022-01-31 10:55:20|13349.05|13229.05|13348.23|13228.23|13349.05|13229.05|13348.12|13228.12|10
1643626530000|2022-01-31 10:55:30|13348.39|13228.39|13348.3|13228.3|13348.5|13228.5|13348.13|13228.13|6
1643626540000|2022-01-31 10:55:40|13347.65|13227.65|13345.53|13225.53|13348.09|13228.09|13345.53|13225.53|10
1643626550000|2022-01-31 10:55:50|13345.49|13225.49|13346.66|13226.66|13346.71|13226.71|13345.49|13225.49|9
1643626560000|2022-01-31 10:56:00|13346.39|13226.39|13345.76|13225.76|13346.39|13226.39|13345.75|13225.75|7
1643626570000|2022-01-31 10:56:10|13345.68|13225.68|13344.91|13224.91|13345.7|13225.7|13344.91|13224.91|10
1643626580000|2022-01-31 10:56:20|13344.81|13224.81|13346.5|13226.5|13346.5|13226.5|13344.81|13224.81|9
1643626590000|2022-01-31 10:56:30|13346.68|13226.68|13345.17|13225.17|13346.95|13226.95|13345.17|13225.17|10
1643626600000|2022-01-31 10:56:40|13344.96|13224.96|13344.37|13224.37|13344.96|13224.96|13344.35|13224.35|9
1643626610000|2022-01-31 10:56:50|13344.44|13224.44|13343.8|13223.8|13344.44|13224.44|13343.8|13223.8|9
1643626620000|2022-01-31 10:57:00|13343.68|13223.68|13344.98|13224.98|13344.98|13224.98|13343.54|13223.54|10
1643626630000|2022-01-31 10:57:10|13345.2|13225.2|13349.48|13229.48|13349.48|13229.48|13345.2|13225.2|10
1643626640000|2022-01-31 10:57:20|13349.62|13229.62|13352.45|13232.45|13352.45|13232.45|13349.62|13229.62|10
1643626650000|2022-01-31 10:57:30|13352.18|13232.18|13352.59|13232.59|13353.35|13233.35|13352.18|13232.18|10
1643626660000|2022-01-31 10:57:40|13352.8|13232.8|13354.88|13234.88|13354.88|13234.88|13352.8|13232.8|10
1643626670000|2022-01-31 10:57:50|13355.6|13235.6|13358.07|13238.07|13358.07|13238.07|13355.6|13235.6|10
1643626680000|2022-01-31 10:58:00|13357.83|13237.83|13359.97|13239.97|13359.97|13239.97|13357.83|13237.83|9
1643626690000|2022-01-31 10:58:10|13359.87|13239.87|13361.15|13241.15|13361.15|13241.15|13359.87|13239.87|8
1643626700000|2022-01-31 10:58:20|13362.03|13242.03|13366.15|13246.15|13366.15|13246.15|13362.03|13242.03|10
1643626710000|2022-01-31 10:58:30|13366.68|13246.68|13369.09|13249.09|13369.09|13249.09|13366.68|13246.68|9
1643626720000|2022-01-31 10:58:40|13369.32|13249.32|13369.97|13249.97|13370.35|13250.35|13369.32|13249.32|10
1643626730000|2022-01-31 10:58:50|13369.59|13249.59|13368.68|13248.68|13369.59|13249.59|13368.68|13248.68|10
1643626740000|2022-01-31 10:59:00|13368.54|13248.54|13363.16|13243.16|13368.54|13248.54|13363.16|13243.16|10
1643626750000|2022-01-31 10:59:10|13363.13|13243.13|13361.47|13241.47|13363.13|13243.13|13361.47|13241.47|10
1643626760000|2022-01-31 10:59:20|13361.79|13241.79|13359.97|13239.97|13361.79|13241.79|13359.69|13239.69|10
1643626770000|2022-01-31 10:59:30|13359.99|13239.99|13359.2|13239.2|13359.99|13239.99|13358.35|13238.35|9
1643626780000|2022-01-31 10:59:40|13359.14|13239.14|13359.42|13239.42|13359.42|13239.42|13358.69|13238.69|10
1643626790000|2022-01-31 10:59:50|13359.58|13239.58|13360.72|13240.72|13360.79|13240.79|13359.58|13239.58|10
1643626800000|2022-01-31 11:00:00|13360.83|13240.83|13360.65|13240.65|13360.89|13240.89|13360.32|13240.32|10
1643626810000|2022-01-31 11:00:10|13360.72|13240.72|13360.9|13240.9|13361.15|13241.15|13360.31|13240.31|9
1643626820000|2022-01-31 11:00:20|13360.97|13240.97|13360.86|13240.86|13361.16|13241.16|13360.82|13240.82|10
1643626830000|2022-01-31 11:00:30|13360.38|13240.38|13362.42|13242.42|13362.52|13242.52|13360.38|13240.38|10
1643626840000|2022-01-31 11:00:40|13362.67|13242.67|13365.1|13245.1|13365.1|13245.1|13362.67|13242.67|10
1643626850000|2022-01-31 11:00:50|13365.28|13245.28|13366.62|13246.62|13366.62|13246.62|13365.22|13245.22|10
1643626860000|2022-01-31 11:01:00|13366.61|13246.61|13367.47|13247.47|13367.49|13247.49|13366.61|13246.61|10
1643626870000|2022-01-31 11:01:10|13367.48|13247.48|13367.51|13247.51|13367.66|13247.66|13367.35|13247.35|10
1643626880000|2022-01-31 11:01:20|13366.75|13246.75|13368.53|13248.53|13368.53|13248.53|13366.75|13246.75|10
1643626890000|2022-01-31 11:01:30|13368.7|13248.7|13369.51|13249.51|13369.51|13249.51|13368.7|13248.7|8
1643626900000|2022-01-31 11:01:40|13370.29|13250.29|13369.96|13249.96|13370.64|13250.64|13369.96|13249.96|10
1643626910000|2022-01-31 11:01:50|13369.73|13249.73|13368.03|13248.03|13369.73|13249.73|13368.03|13248.03|10
1643626920000|2022-01-31 11:02:00|13367.92|13247.92|13367.91|13247.91|13367.97|13247.97|13367.83|13247.83|9
1643626930000|2022-01-31 11:02:10|13367.84|13247.84|13363.15|13243.15|13367.84|13247.84|13363.15|13243.15|9
1643626940000|2022-01-31 11:02:20|13363.08|13243.08|13359.3|13239.3|13363.08|13243.08|13359.3|13239.3|9
1643626950000|2022-01-31 11:02:30|13358.96|13238.96|13358.63|13238.63|13359|13239|13358.63|13238.63|10
1643626960000|2022-01-31 11:02:40|13358.73|13238.73|13357.73|13237.73|13358.73|13238.73|13357.73|13237.73|10
1643626970000|2022-01-31 11:02:50|13357.55|13237.55|13356.83|13236.83|13357.55|13237.55|13355.98|13235.98|8
1643626980000|2022-01-31 11:03:00|13356.82|13236.82|13355.64|13235.64|13356.89|13236.89|13355.64|13235.64|9
1643626990000|2022-01-31 11:03:10|13355.27|13235.27|13352.81|13232.81|13355.27|13235.27|13352.81|13232.81|10
1643627000000|2022-01-31 11:03:20|13352.82|13232.82|13350.87|13230.87|13353.22|13233.22|13350.87|13230.87|10
1643627010000|2022-01-31 11:03:30|13350.78|13230.78|13349.59|13229.59|13350.78|13230.78|13349.59|13229.59|8
1643627020000|2022-01-31 11:03:40|13349.82|13229.82|13349.09|13229.09|13350.06|13230.06|13349.09|13229.09|10
1643627030000|2022-01-31 11:03:50|13348.81|13228.81|13350.32|13230.32|13350.74|13230.74|13348.81|13228.81|8
1643627040000|2022-01-31 11:04:00|13350.19|13230.19|13347.39|13227.39|13350.19|13230.19|13347.39|13227.39|9
1643627050000|2022-01-31 11:04:10|13347.09|13227.09|13345.44|13225.44|13347.09|13227.09|13345.44|13225.44|9
1643627060000|2022-01-31 11:04:20|13345.39|13225.39|13345.49|13225.49|13345.76|13225.76|13345.04|13225.04|8
1643627070000|2022-01-31 11:04:30|13345.65|13225.65|13345.85|13225.85|13346.24|13226.24|13345.65|13225.65|10
1643627080000|2022-01-31 11:04:40|13346.15|13226.15|13345.74|13225.74|13346.15|13226.15|13345.74|13225.74|10
1643627090000|2022-01-31 11:04:50|13345.73|13225.73|13344.35|13224.35|13345.73|13225.73|13344.35|13224.35|8
1643627100000|2022-01-31 11:05:00|13344.42|13224.42|13344.05|13224.05|13344.71|13224.71|13344.01|13224.01|9
1643627110000|2022-01-31 11:05:10|13343.93|13223.93|13345.41|13225.41|13345.62|13225.62|13343.89|13223.89|10
1643627120000|2022-01-31 11:05:20|13345.55|13225.55|13345.39|13225.39|13345.55|13225.55|13345.32|13225.32|8
1643627130000|2022-01-31 11:05:30|13345.38|13225.38|13344.56|13224.56|13345.47|13225.47|13344.56|13224.56|7
1643627140000|2022-01-31 11:05:40|13344.67|13224.67|13341.54|13221.54|13344.67|13224.67|13341.54|13221.54|10
1643627150000|2022-01-31 11:05:50|13341.28|13221.28|13338.19|13218.19|13341.28|13221.28|13338.19|13218.19|10
1643627160000|2022-01-31 11:06:00|13338.05|13218.05|13335.86|13215.86|13338.05|13218.05|13335.86|13215.86|10
1643627170000|2022-01-31 11:06:10|13335.97|13215.97|13333.87|13213.87|13335.97|13215.97|13333.87|13213.87|9
1643627180000|2022-01-31 11:06:20|13333.91|13213.91|13332.28|13212.28|13333.91|13213.91|13331.56|13211.56|10
1643627190000|2022-01-31 11:06:30|13333.44|13213.44|13335.74|13215.74|13335.74|13215.74|13333.44|13213.44|9
1643627200000|2022-01-31 11:06:40|13335.7|13215.7|13338.65|13218.65|13338.65|13218.65|13335.66|13215.66|10
1643627210000|2022-01-31 11:06:50|13338.71|13218.71|13337.84|13217.84|13338.76|13218.76|13337.68|13217.68|10
1643627220000|2022-01-31 11:07:00|13337.74|13217.74|13336.68|13216.68|13337.74|13217.74|13336.68|13216.68|9
1643627230000|2022-01-31 11:07:10|13335.67|13215.67|13333.92|13213.92|13335.8|13215.8|13333.86|13213.86|10
1643627240000|2022-01-31 11:07:20|13333.81|13213.81|13334.11|13214.11|13334.18|13214.18|13333.45|13213.45|10
1643627250000|2022-01-31 11:07:30|13334.69|13214.69|13333.18|13213.18|13335.04|13215.04|13333.18|13213.18|10
1643627260000|2022-01-31 11:07:40|13333.04|13213.04|13332.12|13212.12|13333.04|13213.04|13332.12|13212.12|9
1643627270000|2022-01-31 11:07:50|13332.11|13212.11|13331.66|13211.66|13332.11|13212.11|13331.66|13211.66|7
1643627280000|2022-01-31 11:08:00|13331.48|13211.48|13331.39|13211.39|13331.48|13211.48|13331.03|13211.03|7
1643627290000|2022-01-31 11:08:10|13331.3|13211.3|13331.92|13211.92|13332.21|13212.21|13331.3|13211.3|7
1643627300000|2022-01-31 11:08:20|13331.77|13211.77|13331.37|13211.37|13331.89|13211.89|13331.37|13211.37|10
1643627310000|2022-01-31 11:08:30|13331.16|13211.16|13329.04|13209.04|13331.16|13211.16|13329.04|13209.04|8
1643627320000|2022-01-31 11:08:40|13328.96|13208.96|13327.51|13207.51|13328.96|13208.96|13327.51|13207.51|10
1643627330000|2022-01-31 11:08:50|13327.5|13207.5|13326.9|13206.9|13327.57|13207.57|13326.9|13206.9|7
1643627340000|2022-01-31 11:09:00|13326.81|13206.81|13326.75|13206.75|13326.83|13206.83|13326.71|13206.71|8
1643627350000|2022-01-31 11:09:10|13326.84|13206.84|13327.09|13207.09|13327.16|13207.16|13326.79|13206.79|7
1643627360000|2022-01-31 11:09:20|13327.37|13207.37|13329.55|13209.55|13329.55|13209.55|13327.37|13207.37|10
1643627370000|2022-01-31 11:09:30|13329.12|13209.12|13328.87|13208.87|13329.56|13209.56|13328.87|13208.87|9
1643627380000|2022-01-31 11:09:40|13329.07|13209.07|13328.77|13208.77|13329.09|13209.09|13328.76|13208.76|10
1643627390000|2022-01-31 11:09:50|13328.8|13208.8|13330.75|13210.75|13330.8|13210.8|13328.8|13208.8|10
1643627400000|2022-01-31 11:10:00|13330.74|13210.74|13329.49|13209.49|13331.11|13211.11|13329.47|13209.47|10
1643627410000|2022-01-31 11:10:10|13329.25|13209.25|13326.99|13206.99|13329.25|13209.25|13326.99|13206.99|10
1643627420000|2022-01-31 11:10:20|13326.96|13206.96|13327.13|13207.13|13327.42|13207.42|13326.94|13206.94|8
1643627430000|2022-01-31 11:10:30|13327.11|13207.11|13328.01|13208.01|13328.01|13208.01|13327.1|13207.1|9
1643627440000|2022-01-31 11:10:40|13328.11|13208.11|13327.83|13207.83|13328.11|13208.11|13327.14|13207.14|9
1643627450000|2022-01-31 11:10:50|13328.08|13208.08|13328.33|13208.33|13328.33|13208.33|13327.69|13207.69|10
1643627460000|2022-01-31 11:11:00|13329.01|13209.01|13331.31|13211.31|13331.31|13211.31|13329.01|13209.01|8
1643627470000|2022-01-31 11:11:10|13331.44|13211.44|13332.1|13212.1|13332.2|13212.2|13331.43|13211.43|9
1643627480000|2022-01-31 11:11:20|13332.38|13212.38|13330.99|13210.99|13332.56|13212.56|13330.99|13210.99|7
1643627490000|2022-01-31 11:11:30|13330.76|13210.76|13331.32|13211.32|13331.32|13211.32|13330.28|13210.28|10
1643627500000|2022-01-31 11:11:40|13331.28|13211.28|13331.47|13211.47|13331.74|13211.74|13331.27|13211.27|10
1643627510000|2022-01-31 11:11:50|13331.45|13211.45|13328.67|13208.67|13331.45|13211.45|13328.67|13208.67|10
1643627520000|2022-01-31 11:12:00|13327.73|13207.73|13327|13207|13327.73|13207.73|13327|13207|9
1643627530000|2022-01-31 11:12:10|13326.96|13206.96|13327.4|13207.4|13327.53|13207.53|13326.96|13206.96|9
1643627540000|2022-01-31 11:12:20|13327.43|13207.43|13326.94|13206.94|13327.7|13207.7|13326.88|13206.88|8
1643627550000|2022-01-31 11:12:30|13327.87|13207.87|13328.78|13208.78|13328.88|13208.88|13327.87|13207.87|9
1643627560000|2022-01-31 11:12:40|13329.13|13209.13|13329.1|13209.1|13329.21|13209.21|13328.94|13208.94|9
1643627570000|2022-01-31 11:12:50|13329.04|13209.04|13326.24|13206.24|13329.04|13209.04|13326.24|13206.24|10
1643627580000|2022-01-31 11:13:00|13325.86|13205.86|13325.79|13205.79|13325.86|13205.86|13325.43|13205.43|9
1643627590000|2022-01-31 11:13:10|13325.45|13205.45|13326.05|13206.05|13326.05|13206.05|13325.22|13205.22|8
1643627600000|2022-01-31 11:13:20|13326.04|13206.04|13325.11|13205.11|13326.04|13206.04|13325.11|13205.11|9
1643627610000|2022-01-31 11:13:30|13325.45|13205.45|13325.6|13205.6|13325.6|13205.6|13325.4|13205.4|7
1643627620000|2022-01-31 11:13:40|13325.66|13205.66|13326.93|13206.93|13326.97|13206.97|13325.66|13205.66|9
1643627630000|2022-01-31 11:13:50|13326.84|13206.84|13326.66|13206.66|13326.93|13206.93|13326.66|13206.66|8
1643627640000|2022-01-31 11:14:00|13326.41|13206.41|13325.46|13205.46|13326.46|13206.46|13325.46|13205.46|10
1643627650000|2022-01-31 11:14:10|13325.4|13205.4|13325.25|13205.25|13325.4|13205.4|13325.19|13205.19|8
1643627660000|2022-01-31 11:14:20|13325.16|13205.16|13325.15|13205.15|13325.39|13205.39|13325.15|13205.15|6
1643627670000|2022-01-31 11:14:30|13325.26|13205.26|13325.16|13205.16|13325.38|13205.38|13325.13|13205.13|10
1643627680000|2022-01-31 11:14:40|13325.19|13205.19|13325.07|13205.07|13325.19|13205.19|13325.01|13205.01|7
1643627690000|2022-01-31 11:14:50|13325.23|13205.23|13325.02|13205.02|13325.23|13205.23|13325|13205|8
1643627700000|2022-01-31 11:15:00|13325.04|13205.04|13323.03|13203.03|13325.04|13205.04|13323.03|13203.03|8
1643627710000|2022-01-31 11:15:10|13322.86|13202.86|13323.21|13203.21|13323.21|13203.21|13322.48|13202.48|10
1643627720000|2022-01-31 11:15:20|13323.94|13203.94|13323.98|13203.98|13324.12|13204.12|13323.64|13203.64|10
1643627730000|2022-01-31 11:15:30|13323.99|13203.99|13324.17|13204.17|13324.24|13204.24|13323.94|13203.94|8
1643627740000|2022-01-31 11:15:40|13324.26|13204.26|13324.09|13204.09|13324.26|13204.26|13324.06|13204.06|8
1643627750000|2022-01-31 11:15:50|13324.18|13204.18|13324.48|13204.48|13324.48|13204.48|13324.12|13204.12|10
1643627760000|2022-01-31 11:16:00|13324.38|13204.38|13326.25|13206.25|13326.25|13206.25|13324.38|13204.38|9
1643627770000|2022-01-31 11:16:10|13326.39|13206.39|13326.06|13206.06|13327.1|13207.1|13325.97|13205.97|10
1643627780000|2022-01-31 11:16:20|13326.31|13206.31|13325.67|13205.67|13326.31|13206.31|13325.67|13205.67|10
1643627790000|2022-01-31 11:16:30|13326.12|13206.12|13325.4|13205.4|13326.12|13206.12|13325.4|13205.4|9
1643627800000|2022-01-31 11:16:40|13325.52|13205.52|13325.36|13205.36|13325.61|13205.61|13325.2|13205.2|9
1643627810000|2022-01-31 11:16:50|13325.43|13205.43|13326.59|13206.59|13326.59|13206.59|13325.43|13205.43|10
1643627820000|2022-01-31 11:17:00|13326.61|13206.61|13327.08|13207.08|13327.08|13207.08|13326.56|13206.56|8
1643627830000|2022-01-31 11:17:10|13327.05|13207.05|13329.43|13209.43|13329.43|13209.43|13327.05|13207.05|10
1643627840000|2022-01-31 11:17:20|13330.3|13210.3|13331.45|13211.45|13331.47|13211.47|13330.3|13210.3|10
1643627850000|2022-01-31 11:17:30|13331.63|13211.63|13331.94|13211.94|13331.94|13211.94|13331.3|13211.3|10
1643627860000|2022-01-31 11:17:40|13331.96|13211.96|13332.15|13212.15|13332.39|13212.39|13331.96|13211.96|10
1643627870000|2022-01-31 11:17:50|13332.25|13212.25|13331.71|13211.71|13332.25|13212.25|13331.71|13211.71|9
1643627880000|2022-01-31 11:18:00|13331.75|13211.75|13331.69|13211.69|13331.75|13211.75|13331.52|13211.52|8
1643627890000|2022-01-31 11:18:10|13331.76|13211.76|13332.46|13212.46|13332.64|13212.64|13331.76|13211.76|10
1643627900000|2022-01-31 11:18:20|13332.47|13212.47|13332.2|13212.2|13332.54|13212.54|13332.2|13212.2|8
1643627910000|2022-01-31 11:18:30|13332.08|13212.08|13333.58|13213.58|13333.58|13213.58|13332.08|13212.08|10
1643627920000|2022-01-31 11:18:40|13333.8|13213.8|13334.48|13214.48|13334.48|13214.48|13333.8|13213.8|9
1643627930000|2022-01-31 11:18:50|13334.8|13214.8|13335.43|13215.43|13335.5|13215.5|13334.8|13214.8|10
1643627940000|2022-01-31 11:19:00|13335.59|13215.59|13335.71|13215.71|13335.89|13215.89|13335.59|13215.59|9
1643627950000|2022-01-31 11:19:10|13335.9|13215.9|13335.88|13215.88|13335.94|13215.94|13335.72|13215.72|8
1643627960000|2022-01-31 11:19:20|13336.08|13216.08|13337.77|13217.77|13337.77|13217.77|13336.08|13216.08|9
1643627970000|2022-01-31 11:19:30|13338.12|13218.12|13338.22|13218.22|13338.27|13218.27|13338.09|13218.09|9
1643627980000|2022-01-31 11:19:40|13338.32|13218.32|13337.38|13217.38|13338.32|13218.32|13337.38|13217.38|10
1643627990000|2022-01-31 11:19:50|13337.17|13217.17|13336.96|13216.96|13337.23|13217.23|13336.96|13216.96|10
1643628000000|2022-01-31 11:20:00|13336.69|13216.69|13335.31|13215.31|13336.7|13216.7|13335.25|13215.25|10
1643628010000|2022-01-31 11:20:10|13335.29|13215.29|13335.78|13215.78|13335.78|13215.78|13335.14|13215.14|7
1643628020000|2022-01-31 11:20:20|13335.6|13215.6|13336.02|13216.02|13336.02|13216.02|13335.6|13215.6|10
1643628030000|2022-01-31 11:20:30|13335.94|13215.94|13335.1|13215.1|13335.95|13215.95|13335.1|13215.1|8
1643628040000|2022-01-31 11:20:40|13335.05|13215.05|13335.55|13215.55|13335.58|13215.58|13335.05|13215.05|9
1643628050000|2022-01-31 11:20:50|13335.35|13215.35|13335.68|13215.68|13335.68|13215.68|13335.15|13215.15|8
1643628060000|2022-01-31 11:21:00|13335.64|13215.64|13337.78|13217.78|13337.78|13217.78|13335.64|13215.64|10
1643628070000|2022-01-31 11:21:10|13338.34|13218.34|13343.78|13223.78|13343.78|13223.78|13338.34|13218.34|10
1643628080000|2022-01-31 11:21:20|13344.05|13224.05|13344.75|13224.75|13345.77|13225.77|13344.05|13224.05|10
1643628090000|2022-01-31 11:21:30|13343.71|13223.71|13343.17|13223.17|13343.71|13223.71|13343.11|13223.11|10
1643628100000|2022-01-31 11:21:40|13342.81|13222.81|13343.25|13223.25|13343.28|13223.28|13342.71|13222.71|9
1643628110000|2022-01-31 11:21:50|13343.31|13223.31|13343.89|13223.89|13343.89|13223.89|13343.15|13223.15|8
1643628120000|2022-01-31 11:22:00|13343.76|13223.76|13343.62|13223.62|13344.02|13224.02|13343.48|13223.48|9
1643628130000|2022-01-31 11:22:10|13343.26|13223.26|13343.24|13223.24|13343.33|13223.33|13343.09|13223.09|9
1643628140000|2022-01-31 11:22:20|13343.26|13223.26|13345.05|13225.05|13345.05|13225.05|13343.26|13223.26|9
1643628150000|2022-01-31 11:22:30|13344.98|13224.98|13342.28|13222.28|13344.98|13224.98|13342.22|13222.22|10
1643628160000|2022-01-31 11:22:40|13341.73|13221.73|13342.08|13222.08|13342.62|13222.62|13341.73|13221.73|10
1643628170000|2022-01-31 11:22:50|13341.68|13221.68|13341.5|13221.5|13341.68|13221.68|13340.64|13220.64|10
1643628180000|2022-01-31 11:23:00|13341.72|13221.72|13341.37|13221.37|13341.72|13221.72|13340.98|13220.98|9
1643628190000|2022-01-31 11:23:10|13341.29|13221.29|13342.64|13222.64|13343.19|13223.19|13341.29|13221.29|10
1643628200000|2022-01-31 11:23:20|13343.14|13223.14|13342.83|13222.83|13343.35|13223.35|13342.35|13222.35|10
1643628210000|2022-01-31 11:23:30|13342.1|13222.1|13341.42|13221.42|13342.16|13222.16|13341.21|13221.21|10
1643628220000|2022-01-31 11:23:40|13341.23|13221.23|13341.34|13221.34|13341.34|13221.34|13341.12|13221.12|10
1643628230000|2022-01-31 11:23:50|13341.36|13221.36|13340.59|13220.59|13342.46|13222.46|13340.59|13220.59|10
1643628240000|2022-01-31 11:24:00|13339.43|13219.43|13335.2|13215.2|13339.43|13219.43|13335.2|13215.2|8
1643628250000|2022-01-31 11:24:10|13335.29|13215.29|13333.6|13213.6|13335.29|13215.29|13333.6|13213.6|10
1643628260000|2022-01-31 11:24:20|13333.38|13213.38|13330.85|13210.85|13333.38|13213.38|13330.85|13210.85|9
1643628270000|2022-01-31 11:24:30|13330.8|13210.8|13329.97|13209.97|13330.91|13210.91|13329.91|13209.91|9
1643628280000|2022-01-31 11:24:40|13329.64|13209.64|13328.73|13208.73|13329.64|13209.64|13328.73|13208.73|10
1643628290000|2022-01-31 11:24:50|13328.68|13208.68|13326.99|13206.99|13328.68|13208.68|13326.99|13206.99|10
1643628300000|2022-01-31 11:25:00|13325.94|13205.94|13322.64|13202.64|13325.94|13205.94|13322.64|13202.64|9
1643628310000|2022-01-31 11:25:10|13322.21|13202.21|13320.43|13200.43|13322.24|13202.24|13320.43|13200.43|9
1643628320000|2022-01-31 11:25:20|13320.4|13200.4|13314.68|13194.68|13320.4|13200.4|13314.68|13194.68|10
1643628330000|2022-01-31 11:25:30|13314.67|13194.67|13311.58|13191.58|13314.67|13194.67|13311.58|13191.58|10
1643628340000|2022-01-31 11:25:40|13311.15|13191.15|13311.49|13191.49|13311.54|13191.54|13311.07|13191.07|10
1643628350000|2022-01-31 11:25:50|13311.73|13191.73|13312.2|13192.2|13312.38|13192.38|13311.73|13191.73|10
1643628360000|2022-01-31 11:26:00|13312.38|13192.38|13313.03|13193.03|13313.03|13193.03|13312.18|13192.18|9
1643628370000|2022-01-31 11:26:10|13312.84|13192.84|13311.71|13191.71|13313.19|13193.19|13310.53|13190.53|10
1643628380000|2022-01-31 11:26:20|13311.38|13191.38|13312.08|13192.08|13312.08|13192.08|13311.38|13191.38|9
1643628390000|2022-01-31 11:26:30|13312.45|13192.45|13312.68|13192.68|13312.79|13192.79|13312.45|13192.45|9
1643628400000|2022-01-31 11:26:40|13312.47|13192.47|13310.71|13190.71|13312.47|13192.47|13310.71|13190.71|10
1643628410000|2022-01-31 11:26:50|13310.62|13190.62|13310.67|13190.67|13311.16|13191.16|13310.62|13190.62|9
1643628420000|2022-01-31 11:27:00|13311.46|13191.46|13310.56|13190.56|13311.46|13191.46|13310.56|13190.56|8
1643628430000|2022-01-31 11:27:10|13310.03|13190.03|13308.47|13188.47|13310.03|13190.03|13308.46|13188.46|9
1643628440000|2022-01-31 11:27:20|13308.46|13188.46|13307.44|13187.44|13308.46|13188.46|13307.44|13187.44|9
1643628450000|2022-01-31 11:27:30|13307.56|13187.56|13307.82|13187.82|13307.82|13187.82|13307.28|13187.28|10
1643628460000|2022-01-31 11:27:40|13307.85|13187.85|13307.25|13187.25|13307.94|13187.94|13307.25|13187.25|8
1643628470000|2022-01-31 11:27:50|13307.44|13187.44|13306.77|13186.77|13307.74|13187.74|13306.77|13186.77|7
1643628480000|2022-01-31 11:28:00|13306.72|13186.72|13306.48|13186.48|13306.8|13186.8|13306.35|13186.35|9
1643628490000|2022-01-31 11:28:10|13306.65|13186.65|13308.47|13188.47|13308.47|13188.47|13306.65|13186.65|10
1643628500000|2022-01-31 11:28:20|13308.31|13188.31|13308.43|13188.43|13308.48|13188.48|13307.41|13187.41|10
1643628510000|2022-01-31 11:28:30|13308.48|13188.48|13308.38|13188.38|13308.7|13188.7|13308.36|13188.36|10
1643628520000|2022-01-31 11:28:40|13308.32|13188.32|13307.37|13187.37|13308.32|13188.32|13307.37|13187.37|10
1643628530000|2022-01-31 11:28:50|13307.3|13187.3|13305.77|13185.77|13307.3|13187.3|13305.77|13185.77|10
1643628540000|2022-01-31 11:29:00|13305.85|13185.85|13305.75|13185.75|13305.93|13185.93|13305.58|13185.58|10
1643628550000|2022-01-31 11:29:10|13305.42|13185.42|13306.95|13186.95|13306.95|13186.95|13305.29|13185.29|9
1643628560000|2022-01-31 11:29:20|13307.13|13187.13|13308.49|13188.49|13308.49|13188.49|13307.13|13187.13|9
1643628570000|2022-01-31 11:29:30|13308.36|13188.36|13307.8|13187.8|13308.65|13188.65|13307.65|13187.65|10
1643628580000|2022-01-31 11:29:40|13307.86|13187.86|13306.56|13186.56|13307.86|13187.86|13306.56|13186.56|9
1643628590000|2022-01-31 11:29:50|13306.4|13186.4|13306.72|13186.72|13306.72|13186.72|13305.59|13185.59|10
1643628600000|2022-01-31 11:30:00|13307.1|13187.1|13307.82|13187.82|13307.88|13187.88|13307.1|13187.1|9
1643628610000|2022-01-31 11:30:10|13307.61|13187.61|13306.91|13186.91|13307.61|13187.61|13306.91|13186.91|10
1643628620000|2022-01-31 11:30:20|13306.94|13186.94|13305.45|13185.45|13307.14|13187.14|13305.35|13185.35|10
1643628630000|2022-01-31 11:30:30|13305.56|13185.56|13307.11|13187.11|13307.42|13187.42|13305.56|13185.56|10
1643628640000|2022-01-31 11:30:40|13307.15|13187.15|13307.18|13187.18|13307.5|13187.5|13307.15|13187.15|9
1643628650000|2022-01-31 11:30:50|13307.34|13187.34|13307.53|13187.53|13308.04|13188.04|13307.24|13187.24|9
1643628660000|2022-01-31 11:31:00|13307.36|13187.36|13307.22|13187.22|13307.45|13187.45|13307.22|13187.22|7
1643628670000|2022-01-31 11:31:10|13307.12|13187.12|13307.05|13187.05|13307.21|13187.21|13307.05|13187.05|9
1643628680000|2022-01-31 11:31:20|13307.68|13187.68|13305.7|13185.7|13307.68|13187.68|13305.7|13185.7|9
1643628690000|2022-01-31 11:31:30|13305.61|13185.61|13304.77|13184.77|13305.61|13185.61|13304.77|13184.77|9
1643628700000|2022-01-31 11:31:40|13304.78|13184.78|13303.76|13183.76|13304.92|13184.92|13303.57|13183.57|8
1643628710000|2022-01-31 11:31:50|13303.75|13183.75|13304.78|13184.78|13304.78|13184.78|13303.75|13183.75|10
1643628720000|2022-01-31 11:32:00|13304.5|13184.5|13305.05|13185.05|13305.19|13185.19|13304.13|13184.13|9
1643628730000|2022-01-31 11:32:10|13305.14|13185.14|13305.6|13185.6|13305.6|13185.6|13305.14|13185.14|8
1643628740000|2022-01-31 11:32:20|13305.08|13185.08|13304.61|13184.61|13305.08|13185.08|13304.61|13184.61|8
1643628750000|2022-01-31 11:32:30|13304.65|13184.65|13300.7|13180.7|13304.65|13184.65|13300.7|13180.7|9
1643628760000|2022-01-31 11:32:40|13300.92|13180.92|13296.97|13176.97|13300.97|13180.97|13296.97|13176.97|10
1643628770000|2022-01-31 11:32:50|13296.8|13176.8|13294.77|13174.77|13296.8|13176.8|13294.75|13174.75|10
1643628780000|2022-01-31 11:33:00|13294.14|13174.14|13294.48|13174.48|13294.48|13174.48|13293.59|13173.59|9
1643628790000|2022-01-31 11:33:10|13294.34|13174.34|13293.69|13173.69|13294.64|13174.64|13293.69|13173.69|10
1643628800000|2022-01-31 11:33:20|13293.08|13173.08|13292.58|13172.58|13293.44|13173.44|13292.31|13172.31|8
1643628810000|2022-01-31 11:33:30|13292.46|13172.46|13292.58|13172.58|13292.79|13172.79|13292.37|13172.37|10
1643628820000|2022-01-31 11:33:40|13292.66|13172.66|13292.97|13172.97|13292.97|13172.97|13292.44|13172.44|8
1643628830000|2022-01-31 11:33:50|13292.74|13172.74|13292.89|13172.89|13292.92|13172.92|13292.63|13172.63|10
1643628840000|2022-01-31 11:34:00|13292.44|13172.44|13291.74|13171.74|13292.73|13172.73|13291.4|13171.4|10
1643628850000|2022-01-31 11:34:10|13291.49|13171.49|13291.73|13171.73|13291.73|13171.73|13291.1|13171.1|9
1643628860000|2022-01-31 11:34:20|13291.6|13171.6|13290.46|13170.46|13291.68|13171.68|13290.46|13170.46|9
1643628870000|2022-01-31 11:34:30|13290.4|13170.4|13289.75|13169.75|13290.4|13170.4|13289.75|13169.75|10
1643628880000|2022-01-31 11:34:40|13288.99|13168.99|13288.1|13168.1|13288.99|13168.99|13288.1|13168.1|7
1643628890000|2022-01-31 11:34:50|13288.2|13168.2|13290.78|13170.78|13290.78|13170.78|13288.2|13168.2|8
1643628900000|2022-01-31 11:35:00|13290.68|13170.68|13290.91|13170.91|13291.04|13171.04|13290.37|13170.37|10
1643628910000|2022-01-31 11:35:10|13290.82|13170.82|13291.03|13171.03|13291.03|13171.03|13290.53|13170.53|10
1643628920000|2022-01-31 11:35:20|13290.98|13170.98|13292.16|13172.16|13292.16|13172.16|13290.98|13170.98|10
1643628930000|2022-01-31 11:35:30|13292.19|13172.19|13292.16|13172.16|13292.69|13172.69|13292.16|13172.16|9
1643628940000|2022-01-31 11:35:40|13291.99|13171.99|13291.56|13171.56|13292.04|13172.04|13291.56|13171.56|9
1643628950000|2022-01-31 11:35:50|13291.45|13171.45|13290.8|13170.8|13291.8|13171.8|13290.8|13170.8|9
1643628960000|2022-01-31 11:36:00|13290.81|13170.81|13291.61|13171.61|13291.73|13171.73|13290.81|13170.81|10
1643628970000|2022-01-31 11:36:10|13291.38|13171.38|13290.39|13170.39|13291.48|13171.48|13290.39|13170.39|9
1643628980000|2022-01-31 11:36:20|13290.42|13170.42|13289.78|13169.78|13290.56|13170.56|13289.78|13169.78|9
1643628990000|2022-01-31 11:36:30|13289.71|13169.71|13288.09|13168.09|13289.87|13169.87|13288.09|13168.09|10
1643629000000|2022-01-31 11:36:40|13287.68|13167.68|13285.47|13165.47|13287.68|13167.68|13285.47|13165.47|9
1643629010000|2022-01-31 11:36:50|13285.55|13165.55|13284.85|13164.85|13285.55|13165.55|13284.83|13164.83|9
1643629020000|2022-01-31 11:37:00|13284.51|13164.51|13284.44|13164.44|13285.28|13165.28|13284.44|13164.44|9
1643629030000|2022-01-31 11:37:10|13284.4|13164.4|13284.51|13164.51|13284.58|13164.58|13284.23|13164.23|8
1643629040000|2022-01-31 11:37:20|13284.03|13164.03|13282.97|13162.97|13284.31|13164.31|13282.97|13162.97|9
1643629050000|2022-01-31 11:37:30|13282.9|13162.9|13281.16|13161.16|13282.94|13162.94|13281.06|13161.06|10
1643629060000|2022-01-31 11:37:40|13280.91|13160.91|13279.71|13159.71|13280.91|13160.91|13279.71|13159.71|10
1643629070000|2022-01-31 11:37:50|13278.97|13158.97|13276.5|13156.5|13278.97|13158.97|13276.5|13156.5|9
1643629080000|2022-01-31 11:38:00|13276.56|13156.56|13274.66|13154.66|13277.43|13157.43|13274.66|13154.66|10
1643629090000|2022-01-31 11:38:10|13273.98|13153.98|13268.43|13148.43|13273.98|13153.98|13268.27|13148.27|10
1643629100000|2022-01-31 11:38:20|13268.35|13148.35|13264.72|13144.72|13268.35|13148.35|13264.72|13144.72|10
1643629110000|2022-01-31 11:38:30|13264.24|13144.24|13260|13140|13264.27|13144.27|13260|13140|10
1643629120000|2022-01-31 11:38:40|13259.99|13139.99|13258.25|13138.25|13259.99|13139.99|13258.14|13138.14|10
1643629130000|2022-01-31 11:38:50|13258.1|13138.1|13256.85|13136.85|13258.1|13138.1|13256.83|13136.83|10
1643629140000|2022-01-31 11:39:00|13256.89|13136.89|13256.1|13136.1|13256.89|13136.89|13255.93|13135.93|9
1643629150000|2022-01-31 11:39:10|13256.78|13136.78|13257.07|13137.07|13257.25|13137.25|13256.78|13136.78|9
1643629160000|2022-01-31 11:39:20|13256.76|13136.76|13256.26|13136.26|13256.76|13136.76|13256.26|13136.26|7
1643629170000|2022-01-31 11:39:30|13256.2|13136.2|13256.06|13136.06|13256.4|13136.4|13255.97|13135.97|9
1643629180000|2022-01-31 11:39:40|13255.61|13135.61|13256.3|13136.3|13256.3|13136.3|13255.6|13135.6|9
1643629190000|2022-01-31 11:39:50|13256.34|13136.34|13257.77|13137.77|13257.79|13137.79|13256.34|13136.34|10
1643629200000|2022-01-31 11:40:00|13258.05|13138.05|13260.17|13140.17|13260.17|13140.17|13258.05|13138.05|10
1643629210000|2022-01-31 11:40:10|13260.18|13140.18|13261.85|13141.85|13261.85|13141.85|13259.95|13139.95|10
1643629220000|2022-01-31 11:40:20|13261.81|13141.81|13262.27|13142.27|13262.73|13142.73|13261.68|13141.68|10
1643629230000|2022-01-31 11:40:30|13262.1|13142.1|13262.8|13142.8|13262.8|13142.8|13261.92|13141.92|10
1643629240000|2022-01-31 11:40:40|13262.98|13142.98|13263.18|13143.18|13263.18|13143.18|13262.52|13142.52|10
1643629250000|2022-01-31 11:40:50|13263.03|13143.03|13262.36|13142.36|13263.12|13143.12|13262.36|13142.36|10
1643629260000|2022-01-31 11:41:00|13261.99|13141.99|13260.76|13140.76|13261.99|13141.99|13260.75|13140.75|10
1643629270000|2022-01-31 11:41:10|13260.52|13140.52|13258.77|13138.77|13260.52|13140.52|13258.77|13138.77|10
1643629280000|2022-01-31 11:41:20|13259.1|13139.1|13260.35|13140.35|13260.35|13140.35|13258.71|13138.71|10
1643629290000|2022-01-31 11:41:30|13260.32|13140.32|13260.39|13140.39|13260.7|13140.7|13260.32|13140.32|9
1643629300000|2022-01-31 11:41:40|13260.63|13140.63|13260.6|13140.6|13261.12|13141.12|13260.51|13140.51|10
1643629310000|2022-01-31 11:41:50|13260.49|13140.49|13260.73|13140.73|13260.73|13140.73|13260.21|13140.21|9
1643629320000|2022-01-31 11:42:00|13260.75|13140.75|13260.78|13140.78|13260.78|13140.78|13260.69|13140.69|5
1643629330000|2022-01-31 11:42:10|13260.87|13140.87|13260.76|13140.76|13261.35|13141.35|13260.6|13140.6|10
1643629340000|2022-01-31 11:42:20|13260.63|13140.63|13260.2|13140.2|13260.63|13140.63|13260.05|13140.05|9
1643629350000|2022-01-31 11:42:30|13260.17|13140.17|13260.39|13140.39|13260.39|13140.39|13259.74|13139.74|10
1643629360000|2022-01-31 11:42:40|13260.35|13140.35|13259.24|13139.24|13260.38|13140.38|13259.24|13139.24|8
1643629370000|2022-01-31 11:42:50|13259.22|13139.22|13258.4|13138.4|13259.22|13139.22|13258.39|13138.39|10
1643629380000|2022-01-31 11:43:00|13258.62|13138.62|13257.87|13137.87|13258.81|13138.81|13257.87|13137.87|9
1643629390000|2022-01-31 11:43:10|13257.81|13137.81|13258.77|13138.77|13258.77|13138.77|13257.81|13137.81|10
1643629400000|2022-01-31 11:43:20|13258.68|13138.68|13259.24|13139.24|13259.68|13139.68|13258.68|13138.68|10
1643629410000|2022-01-31 11:43:30|13259.19|13139.19|13258.67|13138.67|13259.34|13139.34|13258.67|13138.67|10
1643629420000|2022-01-31 11:43:40|13258.52|13138.52|13257.89|13137.89|13258.52|13138.52|13257.44|13137.44|9
1643629430000|2022-01-31 11:43:50|13257.96|13137.96|13254.82|13134.82|13258.18|13138.18|13254.82|13134.82|10
1643629440000|2022-01-31 11:44:00|13255.12|13135.12|13247.86|13127.86|13255.12|13135.12|13247.86|13127.86|10
1643629450000|2022-01-31 11:44:10|13247.95|13127.95|13246.2|13126.2|13248.06|13128.06|13246.2|13126.2|9
1643629460000|2022-01-31 11:44:20|13246.18|13126.18|13242.29|13122.29|13246.18|13126.18|13242.29|13122.29|10
1643629470000|2022-01-31 11:44:30|13242.62|13122.62|13238.86|13118.86|13242.62|13122.62|13238.86|13118.86|10
1643629480000|2022-01-31 11:44:40|13238.72|13118.72|13235.14|13115.14|13238.72|13118.72|13234.98|13114.98|10
1643629490000|2022-01-31 11:44:50|13235.46|13115.46|13232.21|13112.21|13235.65|13115.65|13232.21|13112.21|10
1643629500000|2022-01-31 11:45:00|13231.51|13111.51|13231.68|13111.68|13231.68|13111.68|13230.71|13110.71|10
1643629510000|2022-01-31 11:45:10|13231.75|13111.75|13232.62|13112.62|13232.62|13112.62|13231.24|13111.24|10
1643629520000|2022-01-31 11:45:20|13233.4|13113.4|13237.58|13117.58|13237.58|13117.58|13233.38|13113.38|10
1643629530000|2022-01-31 11:45:30|13237.44|13117.44|13238.67|13118.67|13238.67|13118.67|13237.44|13117.44|9
1643629540000|2022-01-31 11:45:40|13238.73|13118.73|13238.22|13118.22|13238.73|13118.73|13238.22|13118.22|8
1643629550000|2022-01-31 11:45:50|13238.27|13118.27|13239.95|13119.95|13239.95|13119.95|13238.27|13118.27|10
1643629560000|2022-01-31 11:46:00|13239.84|13119.84|13241.4|13121.4|13241.71|13121.71|13239.84|13119.84|10
1643629570000|2022-01-31 11:46:10|13241.69|13121.69|13244.03|13124.03|13244.03|13124.03|13241.69|13121.69|10
1643629580000|2022-01-31 11:46:20|13243.77|13123.77|13245.9|13125.9|13246.67|13126.67|13243.77|13123.77|10
1643629590000|2022-01-31 11:46:30|13245.89|13125.89|13238.81|13118.81|13245.89|13125.89|13238.81|13118.81|10
1643629600000|2022-01-31 11:46:40|13238.12|13118.12|13234.82|13114.82|13238.12|13118.12|13234.82|13114.82|10
1643629610000|2022-01-31 11:46:50|13234.61|13114.61|13231.2|13111.2|13234.61|13114.61|13230.9|13110.9|10
1643629620000|2022-01-31 11:47:00|13231.07|13111.07|13231.64|13111.64|13231.83|13111.83|13230.72|13110.72|10
1643629630000|2022-01-31 11:47:10|13231.76|13111.76|13231.75|13111.75|13231.93|13111.93|13231.26|13111.26|9
1643629640000|2022-01-31 11:47:20|13231.64|13111.64|13231.24|13111.24|13232.05|13112.05|13231.12|13111.12|10
1643629650000|2022-01-31 11:47:30|13231.37|13111.37|13232.49|13112.49|13232.49|13112.49|13231.37|13111.37|10
1643629660000|2022-01-31 11:47:40|13232.66|13112.66|13232.47|13112.47|13232.74|13112.74|13232.44|13112.44|9
1643629670000|2022-01-31 11:47:50|13232.45|13112.45|13231.05|13111.05|13232.45|13112.45|13231.05|13111.05|8
1643629680000|2022-01-31 11:48:00|13230.99|13110.99|13228.86|13108.86|13230.99|13110.99|13228.86|13108.86|9
1643629690000|2022-01-31 11:48:10|13228.8|13108.8|13223.39|13103.39|13228.8|13108.8|13223.39|13103.39|10
1643629700000|2022-01-31 11:48:20|13223.68|13103.68|13220.45|13100.45|13223.68|13103.68|13219.94|13099.94|9
1643629710000|2022-01-31 11:48:30|13220.01|13100.01|13217.69|13097.69|13220.01|13100.01|13217.69|13097.69|10
1643629720000|2022-01-31 11:48:40|13216.59|13096.59|13212.16|13092.16|13216.59|13096.59|13212.16|13092.16|10
1643629730000|2022-01-31 11:48:50|13212.55|13092.55|13210.55|13090.55|13212.55|13092.55|13210.48|13090.48|10
1643629740000|2022-01-31 11:49:00|13210.64|13090.64|13208.56|13088.56|13210.64|13090.64|13208.56|13088.56|10
1643629750000|2022-01-31 11:49:10|13208.66|13088.66|13209.56|13089.56|13209.56|13089.56|13208|13088|10
1643629760000|2022-01-31 11:49:20|13210.05|13090.05|13211.8|13091.8|13212.11|13092.11|13210.05|13090.05|10
1643629770000|2022-01-31 11:49:30|13212.1|13092.1|13211.95|13091.95|13212.34|13092.34|13211.74|13091.74|9
1643629780000|2022-01-31 11:49:40|13212.01|13092.01|13215.02|13095.02|13215.07|13095.07|13212.01|13092.01|10
1643629790000|2022-01-31 11:49:50|13215.14|13095.14|13214.77|13094.77|13215.19|13095.19|13214.64|13094.64|10
1643629800000|2022-01-31 11:50:00|13215.09|13095.09|13218.43|13098.43|13218.43|13098.43|13215.09|13095.09|10
1643629810000|2022-01-31 11:50:10|13218.61|13098.61|13220.41|13100.41|13220.41|13100.41|13218.61|13098.61|10
1643629820000|2022-01-31 11:50:20|13220.44|13100.44|13221.03|13101.03|13221.4|13101.4|13220.41|13100.41|10
1643629830000|2022-01-31 11:50:30|13221.11|13101.11|13213.73|13093.73|13221.14|13101.14|13213.73|13093.73|10
1643629840000|2022-01-31 11:50:40|13213.4|13093.4|13207|13087|13213.4|13093.4|13207|13087|10
1643629850000|2022-01-31 11:50:50|13206.8|13086.8|13204.84|13084.84|13207.49|13087.49|13204.84|13084.84|10
1643629860000|2022-01-31 11:51:00|13204.63|13084.63|13205.83|13085.83|13205.83|13085.83|13204.4|13084.4|10
1643629870000|2022-01-31 11:51:10|13205.81|13085.81|13208.57|13088.57|13208.57|13088.57|13205.81|13085.81|9
1643629880000|2022-01-31 11:51:20|13208.66|13088.66|13210.75|13090.75|13210.75|13090.75|13208.66|13088.66|10
1643629890000|2022-01-31 11:51:30|13210.99|13090.99|13211.36|13091.36|13211.36|13091.36|13210.99|13090.99|9
1643629900000|2022-01-31 11:51:40|13211.2|13091.2|13210.15|13090.15|13211.2|13091.2|13210.15|13090.15|9
1643629910000|2022-01-31 11:51:50|13210.12|13090.12|13209.63|13089.63|13210.12|13090.12|13209.63|13089.63|9
1643629920000|2022-01-31 11:52:00|13209.81|13089.81|13209.33|13089.33|13210.31|13090.31|13209.33|13089.33|10
1643629930000|2022-01-31 11:52:10|13208.54|13088.54|13207.98|13087.98|13209.15|13089.15|13207.98|13087.98|10
1643629940000|2022-01-31 11:52:20|13208.58|13088.58|13209.44|13089.44|13209.45|13089.45|13208.44|13088.44|10
1643629950000|2022-01-31 11:52:30|13209.66|13089.66|13211.26|13091.26|13211.83|13091.83|13209.66|13089.66|10
1643629960000|2022-01-31 11:52:40|13211.32|13091.32|13211.72|13091.72|13211.72|13091.72|13211.3|13091.3|10
1643629970000|2022-01-31 11:52:50|13211.97|13091.97|13213.22|13093.22|13213.51|13093.51|13211.97|13091.97|10
1643629980000|2022-01-31 11:53:00|13213.74|13093.74|13214.4|13094.4|13214.47|13094.47|13213.74|13093.74|10
1643629990000|2022-01-31 11:53:10|13213.91|13093.91|13216.72|13096.72|13216.72|13096.72|13213.14|13093.14|10
1643630000000|2022-01-31 11:53:20|13216.34|13096.34|13221.93|13101.93|13221.93|13101.93|13216.34|13096.34|10
1643630010000|2022-01-31 11:53:30|13222.05|13102.05|13227.09|13107.09|13227.11|13107.11|13222.05|13102.05|10
1643630020000|2022-01-31 11:53:40|13226.46|13106.46|13225.69|13105.69|13226.46|13106.46|13225.59|13105.59|10
1643630030000|2022-01-31 11:53:50|13225.92|13105.92|13230.45|13110.45|13230.77|13110.77|13225.92|13105.92|10
1643630040000|2022-01-31 11:54:00|13230.41|13110.41|13231.26|13111.26|13231.54|13111.54|13230.41|13110.41|10
1643630050000|2022-01-31 11:54:10|13231.25|13111.25|13232.09|13112.09|13232.09|13112.09|13231.1|13111.1|10
1643630060000|2022-01-31 11:54:20|13232.05|13112.05|13231.5|13111.5|13232.09|13112.09|13231.5|13111.5|10
1643630070000|2022-01-31 11:54:30|13231.55|13111.55|13232.1|13112.1|13232.1|13112.1|13231.33|13111.33|9
1643630080000|2022-01-31 11:54:40|13231.91|13111.91|13232.19|13112.19|13232.45|13112.45|13231.91|13111.91|10
1643630090000|2022-01-31 11:54:50|13232.22|13112.22|13233.58|13113.58|13233.58|13113.58|13232.22|13112.22|9
1643630100000|2022-01-31 11:55:00|13234.45|13114.45|13240.63|13120.63|13240.63|13120.63|13234.45|13114.45|10
1643630110000|2022-01-31 11:55:10|13242.5|13122.5|13268.29|13148.29|13268.29|13148.29|13242.5|13122.5|10
1643630120000|2022-01-31 11:55:20|13268.73|13148.73|13271.48|13151.48|13271.84|13151.84|13268.73|13148.73|10
1643630130000|2022-01-31 11:55:30|13272.54|13152.54|13278.68|13158.68|13279.18|13159.18|13272.48|13152.48|9
1643630140000|2022-01-31 11:55:40|13278.51|13158.51|13279.44|13159.44|13279.51|13159.51|13278.44|13158.44|10
1643630150000|2022-01-31 11:55:50|13280.15|13160.15|13283.6|13163.6|13283.6|13163.6|13280.15|13160.15|10
1643630160000|2022-01-31 11:56:00|13283.75|13163.75|13290.87|13170.87|13290.87|13170.87|13283.75|13163.75|10
1643630170000|2022-01-31 11:56:10|13292.16|13172.16|13302.83|13182.83|13302.83|13182.83|13292.16|13172.16|10
1643630180000|2022-01-31 11:56:20|13303|13183|13312.15|13192.15|13312.39|13192.39|13303|13183|10
1643630190000|2022-01-31 11:56:30|13312.43|13192.43|13324.59|13204.59|13324.82|13204.82|13312.43|13192.43|10
1643630200000|2022-01-31 11:56:40|13324.49|13204.49|13325.57|13205.57|13325.57|13205.57|13323.76|13203.76|9
1643630210000|2022-01-31 11:56:50|13324.88|13204.88|13343.86|13223.86|13343.86|13223.86|13324.88|13204.88|10
1643630220000|2022-01-31 11:57:00|13346|13226|13375.11|13255.11|13375.11|13255.11|13346|13226|10
1643630230000|2022-01-31 11:57:10|13375.34|13255.34|13380.99|13260.99|13383.21|13263.21|13375.34|13255.34|10
1643630240000|2022-01-31 11:57:20|13380.29|13260.29|13378.8|13258.8|13380.48|13260.48|13377.19|13257.19|10
1643630250000|2022-01-31 11:57:30|13379.31|13259.31|13376.9|13256.9|13379.96|13259.96|13376.5|13256.5|10
1643630260000|2022-01-31 11:57:40|13377.15|13257.15|13374.49|13254.49|13377.15|13257.15|13374.49|13254.49|10
1643630270000|2022-01-31 11:57:50|13373.88|13253.88|13374.56|13254.56|13374.56|13254.56|13373.63|13253.63|10
1643630280000|2022-01-31 11:58:00|13374.42|13254.42|13372.28|13252.28|13374.42|13254.42|13372.28|13252.28|10
1643630290000|2022-01-31 11:58:10|13372.04|13252.04|13369.8|13249.8|13372.04|13252.04|13368.9|13248.9|10
1643630300000|2022-01-31 11:58:20|13369.7|13249.7|13367.91|13247.91|13370.27|13250.27|13367.91|13247.91|10
1643630310000|2022-01-31 11:58:30|13367.25|13247.25|13365.96|13245.96|13367.32|13247.32|13365.96|13245.96|10
1643630320000|2022-01-31 11:58:40|13365.95|13245.95|13369.8|13249.8|13369.8|13249.8|13365.95|13245.95|10
1643630330000|2022-01-31 11:58:50|13370.6|13250.6|13373.13|13253.13|13373.13|13253.13|13369.82|13249.82|10
1643630340000|2022-01-31 11:59:00|13373.09|13253.09|13374.94|13254.94|13374.94|13254.94|13372.61|13252.61|10
1643630350000|2022-01-31 11:59:10|13375.25|13255.25|13376.5|13256.5|13377.1|13257.1|13375.25|13255.25|10
1643630360000|2022-01-31 11:59:20|13375.9|13255.9|13373.08|13253.08|13375.9|13255.9|13373.08|13253.08|10
1643630370000|2022-01-31 11:59:30|13372.73|13252.73|13368.12|13248.12|13372.73|13252.73|13368.12|13248.12|9
1643630380000|2022-01-31 11:59:40|13368.22|13248.22|13367.01|13247.01|13368.22|13248.22|13366.45|13246.45|10
1643630390000|2022-01-31 11:59:50|13367.29|13247.29|13368.3|13248.3|13368.97|13248.97|13367.29|13247.29|10
1643630400000|2022-01-31 12:00:00|13367.97|13247.97|13367.37|13247.37|13368.07|13248.07|13367.25|13247.25|10
1643630410000|2022-01-31 12:00:10|13367.1|13247.1|13365.55|13245.55|13367.62|13247.62|13365.55|13245.55|10
1643630420000|2022-01-31 12:00:20|13365.38|13245.38|13366.92|13246.92|13367.15|13247.15|13364.97|13244.97|10
1643630430000|2022-01-31 12:00:30|13367.62|13247.62|13366.87|13246.87|13368.42|13248.42|13366.41|13246.41|10
1643630440000|2022-01-31 12:00:40|13367.17|13247.17|13371.57|13251.57|13371.57|13251.57|13367.17|13247.17|10
1643630450000|2022-01-31 12:00:50|13373.65|13253.65|13377.37|13257.37|13377.55|13257.55|13373.65|13253.65|10
1643630460000|2022-01-31 12:01:00|13377.21|13257.21|13379.89|13259.89|13379.94|13259.94|13377.16|13257.16|10
1643630470000|2022-01-31 12:01:10|13379.96|13259.96|13383.09|13263.09|13383.53|13263.53|13379.82|13259.82|9
1643630480000|2022-01-31 12:01:20|13383.62|13263.62|13387.87|13267.87|13387.87|13267.87|13383.61|13263.61|9
1643630490000|2022-01-31 12:01:30|13387.83|13267.83|13391.06|13271.06|13391.59|13271.59|13387.83|13267.83|10
1643630500000|2022-01-31 12:01:40|13391.35|13271.35|13401.77|13281.77|13401.77|13281.77|13391.35|13271.35|10
1643630510000|2022-01-31 12:01:50|13401.67|13281.67|13404.12|13284.12|13405.12|13285.12|13401.27|13281.27|10
1643630520000|2022-01-31 12:02:00|13404.16|13284.16|13401.54|13281.54|13404.16|13284.16|13401.19|13281.19|10
1643630530000|2022-01-31 12:02:10|13401|13281|13400.09|13280.09|13401|13281|13400.09|13280.09|10
1643630540000|2022-01-31 12:02:20|13401.67|13281.67|13405.13|13285.13|13405.13|13285.13|13401.67|13281.67|10
1643630550000|2022-01-31 12:02:30|13405.24|13285.24|13403.96|13283.96|13405.9|13285.9|13403.96|13283.96|10
1643630560000|2022-01-31 12:02:40|13404.03|13284.03|13404.49|13284.49|13404.65|13284.65|13403.9|13283.9|9
1643630570000|2022-01-31 12:02:50|13404.86|13284.86|13405.12|13285.12|13405.12|13285.12|13404.76|13284.76|8
1643630580000|2022-01-31 12:03:00|13404.79|13284.79|13403.64|13283.64|13404.79|13284.79|13403.16|13283.16|10
1643630590000|2022-01-31 12:03:10|13402.98|13282.98|13398.96|13278.96|13402.98|13282.98|13398.96|13278.96|10
1643630600000|2022-01-31 12:03:20|13398.65|13278.65|13395.78|13275.78|13398.67|13278.67|13395.78|13275.78|9
1643630610000|2022-01-31 12:03:30|13395.65|13275.65|13393.45|13273.45|13395.65|13275.65|13393.45|13273.45|9
1643630620000|2022-01-31 12:03:40|13393.32|13273.32|13391.58|13271.58|13393.32|13273.32|13391.5|13271.5|10
1643630630000|2022-01-31 12:03:50|13391.4|13271.4|13386.53|13266.53|13391.4|13271.4|13386.53|13266.53|10
1643630640000|2022-01-31 12:04:00|13385.96|13265.96|13383.09|13263.09|13385.96|13265.96|13383.09|13263.09|9
1643630650000|2022-01-31 12:04:10|13382.86|13262.86|13376.79|13256.79|13382.86|13262.86|13376.54|13256.54|10
1643630660000|2022-01-31 12:04:20|13376.8|13256.8|13372.09|13252.09|13376.8|13256.8|13372.09|13252.09|10
1643630670000|2022-01-31 12:04:30|13371.28|13251.28|13370.05|13250.05|13371.28|13251.28|13369.89|13249.89|10
1643630680000|2022-01-31 12:04:40|13369.57|13249.57|13364.01|13244.01|13369.57|13249.57|13364.01|13244.01|10
1643630690000|2022-01-31 12:04:50|13363.48|13243.48|13353.92|13233.92|13363.48|13243.48|13353.91|13233.91|10
1643630700000|2022-01-31 12:05:00|13354.02|13234.02|13342.38|13222.38|13354.02|13234.02|13342.38|13222.38|10
1643630710000|2022-01-31 12:05:10|13341.99|13221.99|13338.47|13218.47|13341.99|13221.99|13338.47|13218.47|10
1643630720000|2022-01-31 12:05:20|13338.66|13218.66|13337.37|13217.37|13338.66|13218.66|13337.05|13217.05|10
1643630730000|2022-01-31 12:05:30|13336.8|13216.8|13335.85|13215.85|13337.25|13217.25|13335.85|13215.85|10
1643630740000|2022-01-31 12:05:40|13335.23|13215.23|13331.5|13211.5|13335.23|13215.23|13330.98|13210.98|10
1643630750000|2022-01-31 12:05:50|13332.06|13212.06|13328.53|13208.53|13332.06|13212.06|13328.53|13208.53|10
1643630760000|2022-01-31 12:06:00|13328.26|13208.26|13327.71|13207.71|13328.26|13208.26|13327.28|13207.28|9
1643630770000|2022-01-31 12:06:10|13327.63|13207.63|13323.68|13203.68|13327.63|13207.63|13323.62|13203.62|9
1643630780000|2022-01-31 12:06:20|13323.38|13203.38|13325.7|13205.7|13325.7|13205.7|13323.33|13203.33|10
1643630790000|2022-01-31 12:06:30|13325.76|13205.76|13330.55|13210.55|13330.6|13210.6|13325.76|13205.76|10
1643630800000|2022-01-31 12:06:40|13330.6|13210.6|13334.97|13214.97|13334.97|13214.97|13330.27|13210.27|10
1643630810000|2022-01-31 12:06:50|13335.33|13215.33|13325.45|13205.45|13336.69|13216.69|13325.45|13205.45|10
1643630820000|2022-01-31 12:07:00|13322.98|13202.98|13311.72|13191.72|13323.56|13203.56|13311.72|13191.72|10
1643630830000|2022-01-31 12:07:10|13307.77|13187.77|13273.3|13153.3|13307.77|13187.77|13273.3|13153.3|10
1643630840000|2022-01-31 12:07:20|13272.4|13152.4|13252.25|13132.25|13272.4|13152.4|13251.6|13131.6|10
1643630850000|2022-01-31 12:07:30|13250.45|13130.45|13243.04|13123.04|13251.13|13131.13|13243.04|13123.04|10
1643630860000|2022-01-31 12:07:40|13243.65|13123.65|13250.38|13130.38|13250.38|13130.38|13243.65|13123.65|10
1643630870000|2022-01-31 12:07:50|13251.14|13131.14|13252.66|13132.66|13254.65|13134.65|13251.14|13131.14|10
1643630880000|2022-01-31 12:08:00|13252.23|13132.23|13245.25|13125.25|13252.23|13132.23|13245.25|13125.25|10
1643630890000|2022-01-31 12:08:10|13247.02|13127.02|13248.97|13128.97|13248.97|13128.97|13245.84|13125.84|10
1643630900000|2022-01-31 12:08:20|13248.64|13128.64|13251.01|13131.01|13251.52|13131.52|13248.46|13128.46|10
1643630910000|2022-01-31 12:08:30|13250.83|13130.83|13250.88|13130.88|13251.61|13131.61|13250.59|13130.59|10
1643630920000|2022-01-31 12:08:40|13251.44|13131.44|13250.73|13130.73|13251.5|13131.5|13250.36|13130.36|9
1643630930000|2022-01-31 12:08:50|13250.19|13130.19|13251.53|13131.53|13251.97|13131.97|13250.19|13130.19|10
1643630940000|2022-01-31 12:09:00|13251.55|13131.55|13252.62|13132.62|13252.81|13132.81|13251.18|13131.18|10
1643630950000|2022-01-31 12:09:10|13252.49|13132.49|13255.11|13135.11|13255.11|13135.11|13252.49|13132.49|10
1643630960000|2022-01-31 12:09:20|13255.98|13135.98|13258.26|13138.26|13258.47|13138.47|13255.98|13135.98|10
1643630970000|2022-01-31 12:09:30|13258.06|13138.06|13253.43|13133.43|13258.06|13138.06|13253.43|13133.43|9
1643630980000|2022-01-31 12:09:40|13253.07|13133.07|13254.27|13134.27|13254.27|13134.27|13252.27|13132.27|10
1643630990000|2022-01-31 12:09:50|13254.71|13134.71|13255.37|13135.37|13256.77|13136.77|13254.71|13134.71|10
1643631000000|2022-01-31 12:10:00|13255.1|13135.1|13254.48|13134.48|13255.1|13135.1|13253.83|13133.83|10
1643631010000|2022-01-31 12:10:10|13254.69|13134.69|13257.07|13137.07|13257.07|13137.07|13254.69|13134.69|10
1643631020000|2022-01-31 12:10:20|13257.7|13137.7|13260.9|13140.9|13260.9|13140.9|13257.14|13137.14|10
1643631030000|2022-01-31 12:10:30|13260.8|13140.8|13261.45|13141.45|13261.45|13141.45|13260.8|13140.8|10
1643631040000|2022-01-31 12:10:40|13261.57|13141.57|13261.66|13141.66|13261.88|13141.88|13261.39|13141.39|9
1643631050000|2022-01-31 12:10:50|13260.9|13140.9|13257.29|13137.29|13261.15|13141.15|13257.29|13137.29|10
1643631060000|2022-01-31 12:11:00|13257.04|13137.04|13254.96|13134.96|13257.06|13137.06|13254.52|13134.52|10
1643631070000|2022-01-31 12:11:10|13255.15|13135.15|13255.35|13135.35|13256.03|13136.03|13255.06|13135.06|10
1643631080000|2022-01-31 12:11:20|13255.36|13135.36|13254.97|13134.97|13255.36|13135.36|13253.88|13133.88|9
1643631090000|2022-01-31 12:11:30|13254.56|13134.56|13256.8|13136.8|13256.8|13136.8|13254.48|13134.48|8
1643631100000|2022-01-31 12:11:40|13256.52|13136.52|13252.77|13132.77|13256.52|13136.52|13252.77|13132.77|9
1643631110000|2022-01-31 12:11:50|13252.62|13132.62|13253.87|13133.87|13253.87|13133.87|13252.37|13132.37|10
1643631120000|2022-01-31 12:12:00|13253.78|13133.78|13255.3|13135.3|13255.56|13135.56|13253.78|13133.78|10
1643631130000|2022-01-31 12:12:10|13255.38|13135.38|13251.62|13131.62|13255.6|13135.6|13251.31|13131.31|10
1643631140000|2022-01-31 12:12:20|13251.07|13131.07|13251.27|13131.27|13251.68|13131.68|13250.95|13130.95|10
1643631150000|2022-01-31 12:12:30|13251.69|13131.69|13249.7|13129.7|13251.69|13131.69|13249.7|13129.7|10
1643631160000|2022-01-31 12:12:40|13249.72|13129.72|13246.62|13126.62|13249.72|13129.72|13246.45|13126.45|10
1643631170000|2022-01-31 12:12:50|13246.77|13126.77|13248.61|13128.61|13248.63|13128.63|13246.77|13126.77|10
1643631180000|2022-01-31 12:13:00|13248.6|13128.6|13246.04|13126.04|13248.6|13128.6|13246.04|13126.04|10
1643631190000|2022-01-31 12:13:10|13246.08|13126.08|13245.57|13125.57|13246.08|13126.08|13244.69|13124.69|10
1643631200000|2022-01-31 12:13:20|13245.76|13125.76|13242.8|13122.8|13245.76|13125.76|13242.8|13122.8|10
1643631210000|2022-01-31 12:13:30|13242.36|13122.36|13241.82|13121.82|13242.36|13122.36|13240.55|13120.55|10
1643631220000|2022-01-31 12:13:40|13241.7|13121.7|13246.78|13126.78|13246.78|13126.78|13241.7|13121.7|10
1643631230000|2022-01-31 12:13:50|13247.71|13127.71|13246.81|13126.81|13248.43|13128.43|13246.81|13126.81|10
1643631240000|2022-01-31 12:14:00|13247.05|13127.05|13246.65|13126.65|13247.99|13127.99|13246.65|13126.65|10
1643631250000|2022-01-31 12:14:10|13246.47|13126.47|13247.78|13127.78|13247.99|13127.99|13246.31|13126.31|10
1643631260000|2022-01-31 12:14:20|13247.74|13127.74|13248.29|13128.29|13249.66|13129.66|13247.74|13127.74|10
1643631270000|2022-01-31 12:14:30|13247.88|13127.88|13244.49|13124.49|13247.93|13127.93|13244.49|13124.49|10
1643631280000|2022-01-31 12:14:40|13244.99|13124.99|13243.42|13123.42|13244.99|13124.99|13243.42|13123.42|8
1643631290000|2022-01-31 12:14:50|13243.51|13123.51|13245.25|13125.25|13245.25|13125.25|13243.46|13123.46|9
1643631300000|2022-01-31 12:15:00|13244.96|13124.96|13243.95|13123.95|13244.96|13124.96|13243.92|13123.92|9
1643631310000|2022-01-31 12:15:10|13243.7|13123.7|13242.17|13122.17|13243.7|13123.7|13242.17|13122.17|10
1643631320000|2022-01-31 12:15:20|13241.59|13121.59|13241.31|13121.31|13241.72|13121.72|13241.16|13121.16|10
1643631330000|2022-01-31 12:15:30|13240.34|13120.34|13234.26|13114.26|13240.34|13120.34|13234.26|13114.26|10
1643631340000|2022-01-31 12:15:40|13234.28|13114.28|13225.86|13105.86|13234.41|13114.41|13225.65|13105.65|10
1643631350000|2022-01-31 12:15:50|13224.39|13104.39|13215.95|13095.95|13225|13105|13215.6|13095.6|10
1643631360000|2022-01-31 12:16:00|13215.68|13095.68|13220.03|13100.03|13220.03|13100.03|13215.68|13095.68|9
1643631370000|2022-01-31 12:16:10|13220.74|13100.74|13227.73|13107.73|13227.73|13107.73|13220.55|13100.55|10
1643631380000|2022-01-31 12:16:20|13228.67|13108.67|13229|13109|13229.1|13109.1|13228.67|13108.67|10
1643631390000|2022-01-31 12:16:30|13229.37|13109.37|13229.46|13109.46|13229.68|13109.68|13228.73|13108.73|10
1643631400000|2022-01-31 12:16:40|13230.03|13110.03|13233.5|13113.5|13233.5|13113.5|13230.03|13110.03|10
1643631410000|2022-01-31 12:16:50|13233.82|13113.82|13239.33|13119.33|13239.33|13119.33|13233.82|13113.82|10
1643631420000|2022-01-31 12:17:00|13239.4|13119.4|13240.91|13120.91|13240.91|13120.91|13239.4|13119.4|10
1643631430000|2022-01-31 12:17:10|13240.01|13120.01|13238.63|13118.63|13240.01|13120.01|13238.63|13118.63|10
1643631440000|2022-01-31 12:17:20|13238.37|13118.37|13236.53|13116.53|13238.49|13118.49|13236.37|13116.37|10
1643631450000|2022-01-31 12:17:30|13236.28|13116.28|13238.48|13118.48|13238.57|13118.57|13236.28|13116.28|10
1643631460000|2022-01-31 12:17:40|13237.81|13117.81|13235.86|13115.86|13237.81|13117.81|13235.86|13115.86|10
1643631470000|2022-01-31 12:17:50|13236.18|13116.18|13234.47|13114.47|13236.18|13116.18|13234.47|13114.47|8
1643631480000|2022-01-31 12:18:00|13234.46|13114.46|13236.54|13116.54|13236.88|13116.88|13234.46|13114.46|9
1643631490000|2022-01-31 12:18:10|13236.38|13116.38|13237.56|13117.56|13237.58|13117.58|13235.74|13115.74|10
1643631500000|2022-01-31 12:18:20|13237.86|13117.86|13239.3|13119.3|13239.46|13119.46|13237.86|13117.86|10
1643631510000|2022-01-31 12:18:30|13239.62|13119.62|13238.61|13118.61|13239.62|13119.62|13238.61|13118.61|9
1643631520000|2022-01-31 12:18:40|13238.6|13118.6|13238.56|13118.56|13238.6|13118.6|13238.3|13118.3|9
1643631530000|2022-01-31 12:18:50|13238.76|13118.76|13239.4|13119.4|13239.57|13119.57|13238.63|13118.63|10
1643631540000|2022-01-31 12:19:00|13239.49|13119.49|13240.06|13120.06|13240.18|13120.18|13239.49|13119.49|7
1643631550000|2022-01-31 12:19:10|13239.05|13119.05|13233.57|13113.57|13239.05|13119.05|13233.57|13113.57|10
1643631560000|2022-01-31 12:19:20|13232.43|13112.43|13224.13|13104.13|13232.43|13112.43|13224.13|13104.13|10
1643631570000|2022-01-31 12:19:30|13223.02|13103.02|13216.3|13096.3|13223.02|13103.02|13216.3|13096.3|10
1643631580000|2022-01-31 12:19:40|13216.62|13096.62|13215.61|13095.61|13216.92|13096.92|13215.35|13095.35|10
1643631590000|2022-01-31 12:19:50|13215.58|13095.58|13216.35|13096.35|13216.35|13096.35|13214.46|13094.46|9
1643631600000|2022-01-31 12:20:00|13216.54|13096.54|13218.85|13098.85|13218.85|13098.85|13216.54|13096.54|10
1643631610000|2022-01-31 12:20:10|13217.54|13097.54|13214.74|13094.74|13218.04|13098.04|13214.74|13094.74|10
1643631620000|2022-01-31 12:20:20|13214.76|13094.76|13213.17|13093.17|13214.76|13094.76|13212.97|13092.97|9
1643631630000|2022-01-31 12:20:30|13213.04|13093.04|13212.16|13092.16|13213.04|13093.04|13211.35|13091.35|10
1643631640000|2022-01-31 12:20:40|13211.88|13091.88|13210.7|13090.7|13212.02|13092.02|13210.7|13090.7|10
1643631650000|2022-01-31 12:20:50|13210.51|13090.51|13211.87|13091.87|13212.37|13092.37|13210.51|13090.51|10
1643631660000|2022-01-31 12:21:00|13212.24|13092.24|13212.03|13092.03|13212.57|13092.57|13211.78|13091.78|10
1643631670000|2022-01-31 12:21:10|13212.11|13092.11|13210.55|13090.55|13212.11|13092.11|13210.55|13090.55|10
1643631680000|2022-01-31 12:21:20|13210.21|13090.21|13208.7|13088.7|13210.21|13090.21|13208.7|13088.7|10
1643631690000|2022-01-31 12:21:30|13208.42|13088.42|13208.18|13088.18|13208.42|13088.42|13207.89|13087.89|10
1643631700000|2022-01-31 12:21:40|13208.27|13088.27|13211.2|13091.2|13211.21|13091.21|13208.07|13088.07|10
1643631710000|2022-01-31 12:21:50|13211.58|13091.58|13213.05|13093.05|13213.22|13093.22|13211.58|13091.58|10
1643631720000|2022-01-31 12:22:00|13212.97|13092.97|13212.85|13092.85|13213.29|13093.29|13212.82|13092.82|10
1643631730000|2022-01-31 12:22:10|13213.06|13093.06|13218.13|13098.13|13218.13|13098.13|13213.06|13093.06|10
1643631740000|2022-01-31 12:22:20|13218.03|13098.03|13219.17|13099.17|13219.17|13099.17|13218.03|13098.03|10
1643631750000|2022-01-31 12:22:30|13219.02|13099.02|13221.21|13101.21|13221.21|13101.21|13219.02|13099.02|8
1643631760000|2022-01-31 12:22:40|13221.27|13101.27|13220.25|13100.25|13221.38|13101.38|13220.09|13100.09|10
1643631770000|2022-01-31 12:22:50|13219.87|13099.87|13219.11|13099.11|13219.87|13099.87|13218.78|13098.78|9
1643631780000|2022-01-31 12:23:00|13219.41|13099.41|13219.94|13099.94|13219.94|13099.94|13219.37|13099.37|9
1643631790000|2022-01-31 12:23:10|13220.41|13100.41|13219.9|13099.9|13221.28|13101.28|13219.9|13099.9|9
1643631800000|2022-01-31 12:23:20|13219.64|13099.64|13220.15|13100.15|13220.23|13100.23|13219.49|13099.49|10
1643631810000|2022-01-31 12:23:30|13220.33|13100.33|13218.5|13098.5|13220.33|13100.33|13218.5|13098.5|9
1643631820000|2022-01-31 12:23:40|13218.46|13098.46|13219.02|13099.02|13219.03|13099.03|13218.46|13098.46|9
1643631830000|2022-01-31 12:23:50|13218.74|13098.74|13217.32|13097.32|13218.74|13098.74|13217.32|13097.32|9
1643631840000|2022-01-31 12:24:00|13216.98|13096.98|13215.39|13095.39|13216.98|13096.98|13215.38|13095.38|9
1643631850000|2022-01-31 12:24:10|13215.2|13095.2|13213.32|13093.32|13215.37|13095.37|13213.32|13093.32|10
1643631860000|2022-01-31 12:24:20|13213.21|13093.21|13213.73|13093.73|13213.73|13093.73|13212.51|13092.51|10
1643631870000|2022-01-31 12:24:30|13214.51|13094.51|13217.32|13097.32|13217.32|13097.32|13214.51|13094.51|10
1643631880000|2022-01-31 12:24:40|13216.89|13096.89|13218.65|13098.65|13218.65|13098.65|13216.72|13096.72|10
1643631890000|2022-01-31 12:24:50|13218.7|13098.7|13222.41|13102.41|13222.41|13102.41|13218.7|13098.7|10
1643631900000|2022-01-31 12:25:00|13222.96|13102.96|13225.06|13105.06|13225.06|13105.06|13222.96|13102.96|9
1643631910000|2022-01-31 12:25:10|13224.52|13104.52|13227.05|13107.05|13227.73|13107.73|13224.52|13104.52|10
1643631920000|2022-01-31 12:25:20|13227.99|13107.99|13230.42|13110.42|13230.42|13110.42|13227.99|13107.99|10
1643631930000|2022-01-31 12:25:30|13230.41|13110.41|13230.74|13110.74|13230.79|13110.79|13230.39|13110.39|9
1643631940000|2022-01-31 12:25:40|13230.72|13110.72|13231.85|13111.85|13231.85|13111.85|13230.34|13110.34|10
1643631950000|2022-01-31 12:25:50|13232.11|13112.11|13237.59|13117.59|13237.59|13117.59|13232.03|13112.03|10
1643631960000|2022-01-31 12:26:00|13238.49|13118.49|13244.33|13124.33|13244.33|13124.33|13238.49|13118.49|10
1643631970000|2022-01-31 12:26:10|13245.51|13125.51|13251.34|13131.34|13251.34|13131.34|13245.51|13125.51|10
1643631980000|2022-01-31 12:26:20|13251.64|13131.64|13253.33|13133.33|13253.33|13133.33|13251.64|13131.64|10
1643631990000|2022-01-31 12:26:30|13253.55|13133.55|13252.43|13132.43|13253.9|13133.9|13252.43|13132.43|10
1643632000000|2022-01-31 12:26:40|13252.19|13132.19|13252.17|13132.17|13252.7|13132.7|13251.47|13131.47|10
1643632010000|2022-01-31 12:26:50|13252.74|13132.74|13251.02|13131.02|13252.74|13132.74|13251.02|13131.02|10
1643632020000|2022-01-31 12:27:00|13250.66|13130.66|13251.59|13131.59|13251.59|13131.59|13249.98|13129.98|10
1643632030000|2022-01-31 12:27:10|13252.01|13132.01|13250.6|13130.6|13252.35|13132.35|13250.6|13130.6|10
1643632040000|2022-01-31 12:27:20|13250.99|13130.99|13252.61|13132.61|13252.61|13132.61|13250.99|13130.99|10
1643632050000|2022-01-31 12:27:30|13252.25|13132.25|13253.33|13133.33|13254.34|13134.34|13252.01|13132.01|10
1643632060000|2022-01-31 12:27:40|13253.53|13133.53|13255.46|13135.46|13255.46|13135.46|13253.53|13133.53|10
1643632070000|2022-01-31 12:27:50|13255.24|13135.24|13256.66|13136.66|13256.66|13136.66|13255.24|13135.24|10
1643632080000|2022-01-31 12:28:00|13256.42|13136.42|13254.19|13134.19|13256.42|13136.42|13254.19|13134.19|10
1643632090000|2022-01-31 12:28:10|13254.17|13134.17|13252.84|13132.84|13254.3|13134.3|13252.39|13132.39|8
1643632100000|2022-01-31 12:28:20|13253.22|13133.22|13255.06|13135.06|13255.11|13135.11|13253.12|13133.12|10
1643632110000|2022-01-31 12:28:30|13254.77|13134.77|13256.37|13136.37|13256.37|13136.37|13254.55|13134.55|10
1643632120000|2022-01-31 12:28:40|13256.54|13136.54|13258.24|13138.24|13258.81|13138.81|13256.54|13136.54|10
1643632130000|2022-01-31 12:28:50|13258.2|13138.2|13258.41|13138.41|13258.5|13138.5|13257.89|13137.89|9
1643632140000|2022-01-31 12:29:00|13258.48|13138.48|13258.72|13138.72|13259.23|13139.23|13258.41|13138.41|9
1643632150000|2022-01-31 12:29:10|13258.29|13138.29|13258.72|13138.72|13258.77|13138.77|13258.29|13138.29|8
1643632160000|2022-01-31 12:29:20|13258.81|13138.81|13260.13|13140.13|13260.13|13140.13|13258.81|13138.81|10
1643632170000|2022-01-31 12:29:30|13260.18|13140.18|13258.93|13138.93|13260.18|13140.18|13258.85|13138.85|10
1643632180000|2022-01-31 12:29:40|13259.49|13139.49|13260.03|13140.03|13260.03|13140.03|13259.34|13139.34|9
1643632190000|2022-01-31 12:29:50|13259.79|13139.79|13261.63|13141.63|13261.63|13141.63|13259.77|13139.77|10
1643632200000|2022-01-31 12:30:00|13261.58|13141.58|13259.89|13139.89|13262.18|13142.18|13259.89|13139.89|10
1643632210000|2022-01-31 12:30:10|13259.74|13139.74|13256.88|13136.88|13259.74|13139.74|13256.88|13136.88|10
1643632220000|2022-01-31 12:30:20|13257.14|13137.14|13260.59|13140.59|13260.59|13140.59|13257.14|13137.14|10
1643632230000|2022-01-31 12:30:30|13260.78|13140.78|13262.08|13142.08|13262.97|13142.97|13260.78|13140.78|10
1643632240000|2022-01-31 12:30:40|13262.09|13142.09|13260.81|13140.81|13262.96|13142.96|13260.81|13140.81|10
1643632250000|2022-01-31 12:30:50|13260.52|13140.52|13259.38|13139.38|13260.52|13140.52|13259.38|13139.38|10
1643632260000|2022-01-31 12:31:00|13258.78|13138.78|13261.82|13141.82|13261.82|13141.82|13258.78|13138.78|9
1643632270000|2022-01-31 12:31:10|13261.81|13141.81|13261.77|13141.77|13262.43|13142.43|13261.77|13141.77|10
1643632280000|2022-01-31 12:31:20|13261.87|13141.87|13261.22|13141.22|13262.36|13142.36|13261.22|13141.22|10
1643632290000|2022-01-31 12:31:30|13260.56|13140.56|13257.74|13137.74|13260.67|13140.67|13257.74|13137.74|10
1643632300000|2022-01-31 12:31:40|13257.15|13137.15|13255.89|13135.89|13257.15|13137.15|13255.89|13135.89|10
1643632310000|2022-01-31 12:31:50|13256.05|13136.05|13256.36|13136.36|13256.66|13136.66|13256.05|13136.05|9
1643632320000|2022-01-31 12:32:00|13256.23|13136.23|13256.09|13136.09|13256.23|13136.23|13255.78|13135.78|10
1643632330000|2022-01-31 12:32:10|13256.14|13136.14|13254.16|13134.16|13256.14|13136.14|13253.86|13133.86|9
1643632340000|2022-01-31 12:32:20|13254.12|13134.12|13251.98|13131.98|13254.16|13134.16|13251.98|13131.98|10
1643632350000|2022-01-31 12:32:30|13251.6|13131.6|13249.44|13129.44|13251.6|13131.6|13249.44|13129.44|10
1643632360000|2022-01-31 12:32:40|13248.91|13128.91|13247|13127|13248.91|13128.91|13247|13127|9
1643632370000|2022-01-31 12:32:50|13247.04|13127.04|13248.64|13128.64|13248.64|13128.64|13246.85|13126.85|10
1643632380000|2022-01-31 12:33:00|13248.68|13128.68|13249.63|13129.63|13249.83|13129.83|13248.68|13128.68|10
1643632390000|2022-01-31 12:33:10|13250.07|13130.07|13249.74|13129.74|13250.25|13130.25|13249.74|13129.74|10
1643632400000|2022-01-31 12:33:20|13249.73|13129.73|13249.92|13129.92|13249.92|13129.92|13249.29|13129.29|9
1643632410000|2022-01-31 12:33:30|13250.21|13130.21|13250.87|13130.87|13250.89|13130.89|13250.21|13130.21|9
1643632420000|2022-01-31 12:33:40|13250.89|13130.89|13251.27|13131.27|13251.27|13131.27|13250.89|13130.89|10
1643632430000|2022-01-31 12:33:50|13251.3|13131.3|13249.45|13129.45|13251.3|13131.3|13249.45|13129.45|10
1643632440000|2022-01-31 12:34:00|13249.56|13129.56|13251.24|13131.24|13251.24|13131.24|13249.52|13129.52|8
1643632450000|2022-01-31 12:34:10|13251.71|13131.71|13251.81|13131.81|13252.16|13132.16|13251.7|13131.7|9
1643632460000|2022-01-31 12:34:20|13252.41|13132.41|13255.82|13135.82|13255.82|13135.82|13252.41|13132.41|10
1643632470000|2022-01-31 12:34:30|13256.48|13136.48|13266.83|13146.83|13266.83|13146.83|13256.48|13136.48|10
1643632480000|2022-01-31 12:34:40|13267|13147|13273.28|13153.28|13273.28|13153.28|13266.55|13146.55|10
1643632490000|2022-01-31 12:34:50|13274.31|13154.31|13281.95|13161.95|13281.95|13161.95|13274.31|13154.31|10
1643632500000|2022-01-31 12:35:00|13282.48|13162.48|13281.42|13161.42|13282.48|13162.48|13280.57|13160.57|9
1643632510000|2022-01-31 12:35:10|13280.88|13160.88|13280.33|13160.33|13281.2|13161.2|13280.08|13160.08|9
1643632520000|2022-01-31 12:35:20|13281.11|13161.11|13282.91|13162.91|13283.25|13163.25|13280.29|13160.29|10
1643632530000|2022-01-31 12:35:30|13283.18|13163.18|13299.04|13179.04|13299.04|13179.04|13283.18|13163.18|10
1643632540000|2022-01-31 12:35:40|13300.15|13180.15|13301.27|13181.27|13301.32|13181.32|13299.7|13179.7|10
1643632550000|2022-01-31 12:35:50|13302.11|13182.11|13304.37|13184.37|13306.06|13186.06|13302.11|13182.11|10
1643632560000|2022-01-31 12:36:00|13304.39|13184.39|13304.82|13184.82|13304.82|13184.82|13302.86|13182.86|10
1643632570000|2022-01-31 12:36:10|13304.79|13184.79|13304.09|13184.09|13304.79|13184.79|13303.89|13183.89|10
1643632580000|2022-01-31 12:36:20|13303.6|13183.6|13305.59|13185.59|13305.59|13185.59|13303.6|13183.6|10
1643632590000|2022-01-31 12:36:30|13305.53|13185.53|13302.76|13182.76|13305.59|13185.59|13302.39|13182.39|10
1643632600000|2022-01-31 12:36:40|13303|13183|13300.87|13180.87|13303|13183|13300.72|13180.72|10
1643632610000|2022-01-31 12:36:50|13299.61|13179.61|13301.05|13181.05|13301.05|13181.05|13297.97|13177.97|10
1643632620000|2022-01-31 12:37:00|13300.77|13180.77|13300.3|13180.3|13300.77|13180.77|13299.45|13179.45|9
1643632630000|2022-01-31 12:37:10|13300.27|13180.27|13299.38|13179.38|13300.27|13180.27|13299.15|13179.15|10
1643632640000|2022-01-31 12:37:20|13299.85|13179.85|13297.77|13177.77|13299.85|13179.85|13297.77|13177.77|10
1643632650000|2022-01-31 12:37:30|13298.01|13178.01|13298.12|13178.12|13298.27|13178.27|13297.61|13177.61|10
1643632660000|2022-01-31 12:37:40|13298.18|13178.18|13297.08|13177.08|13298.44|13178.44|13297.08|13177.08|10
1643632670000|2022-01-31 12:37:50|13296.86|13176.86|13295.09|13175.09|13297.36|13177.36|13295.09|13175.09|9
1643632680000|2022-01-31 12:38:00|13293.48|13173.48|13292.9|13172.9|13293.48|13173.48|13292.4|13172.4|10
1643632690000|2022-01-31 12:38:10|13292.27|13172.27|13291.01|13171.01|13292.27|13172.27|13291.01|13171.01|9
1643632700000|2022-01-31 12:38:20|13291|13171|13288.75|13168.75|13291|13171|13288.75|13168.75|10
1643632710000|2022-01-31 12:38:30|13288.81|13168.81|13290.07|13170.07|13290.07|13170.07|13288.5|13168.5|9
1643632720000|2022-01-31 12:38:40|13290.2|13170.2|13291.15|13171.15|13291.47|13171.47|13290.2|13170.2|10
1643632730000|2022-01-31 12:38:50|13291.55|13171.55|13292.03|13172.03|13292.2|13172.2|13291.55|13171.55|10
1643632740000|2022-01-31 12:39:00|13291.64|13171.64|13289.91|13169.91|13291.64|13171.64|13289.91|13169.91|10
1643632750000|2022-01-31 12:39:10|13290.08|13170.08|13288.65|13168.65|13290.08|13170.08|13288.32|13168.32|10
1643632760000|2022-01-31 12:39:20|13288.42|13168.42|13287.42|13167.42|13288.42|13168.42|13287.23|13167.23|8
1643632770000|2022-01-31 12:39:30|13287.33|13167.33|13284.42|13164.42|13287.33|13167.33|13284.42|13164.42|9
1643632780000|2022-01-31 12:39:40|13284.31|13164.31|13283.68|13163.68|13285.1|13165.1|13283.68|13163.68|10
1643632790000|2022-01-31 12:39:50|13284.12|13164.12|13281.36|13161.36|13284.12|13164.12|13281.36|13161.36|10
1643632800000|2022-01-31 12:40:00|13281.35|13161.35|13279.79|13159.79|13281.35|13161.35|13279.79|13159.79|10
1643632810000|2022-01-31 12:40:10|13280.06|13160.06|13277.72|13157.72|13280.06|13160.06|13277.72|13157.72|9
1643632820000|2022-01-31 12:40:20|13277.38|13157.38|13274.66|13154.66|13277.39|13157.39|13274.66|13154.66|10
1643632830000|2022-01-31 12:40:30|13274.55|13154.55|13274.51|13154.51|13274.87|13154.87|13274.51|13154.51|8
1643632840000|2022-01-31 12:40:40|13274.49|13154.49|13275.21|13155.21|13275.21|13155.21|13274.15|13154.15|10
1643632850000|2022-01-31 12:40:50|13275.15|13155.15|13273.36|13153.36|13275.15|13155.15|13273.36|13153.36|10
1643632860000|2022-01-31 12:41:00|13273.79|13153.79|13272.58|13152.58|13273.79|13153.79|13272.3|13152.3|10
1643632870000|2022-01-31 12:41:10|13273.12|13153.12|13269.29|13149.29|13273.12|13153.12|13269.29|13149.29|10
1643632880000|2022-01-31 12:41:20|13268.33|13148.33|13267.23|13147.23|13268.33|13148.33|13267.21|13147.21|10
1643632890000|2022-01-31 12:41:30|13267.21|13147.21|13266.61|13146.61|13267.21|13147.21|13266.23|13146.23|9
1643632900000|2022-01-31 12:41:40|13266.55|13146.55|13266.31|13146.31|13266.65|13146.65|13266.02|13146.02|10
1643632910000|2022-01-31 12:41:50|13265.93|13145.93|13267.44|13147.44|13267.44|13147.44|13265.93|13145.93|9
1643632920000|2022-01-31 12:42:00|13267.35|13147.35|13269.55|13149.55|13269.55|13149.55|13267.35|13147.35|10
1643632930000|2022-01-31 12:42:10|13268.91|13148.91|13268.25|13148.25|13268.91|13148.91|13268.01|13148.01|10
1643632940000|2022-01-31 12:42:20|13267.81|13147.81|13268.51|13148.51|13268.63|13148.63|13267.74|13147.74|9
1643632950000|2022-01-31 12:42:30|13268.72|13148.72|13269.77|13149.77|13269.77|13149.77|13268.72|13148.72|10
1643632960000|2022-01-31 12:42:40|13269.66|13149.66|13268.23|13148.23|13269.66|13149.66|13268.05|13148.05|10
1643632970000|2022-01-31 12:42:50|13267.85|13147.85|13264.58|13144.58|13267.85|13147.85|13264.58|13144.58|10
1643632980000|2022-01-31 12:43:00|13264.48|13144.48|13264.16|13144.16|13264.52|13144.52|13264.1|13144.1|10
1643632990000|2022-01-31 12:43:10|13263.84|13143.84|13265.17|13145.17|13265.17|13145.17|13262.08|13142.08|10
1643633000000|2022-01-31 12:43:20|13267.93|13147.93|13259.77|13139.77|13269.46|13149.46|13259.77|13139.77|10
1643633010000|2022-01-31 12:43:30|13258.83|13138.83|13255.88|13135.88|13258.83|13138.83|13255.08|13135.08|10
1643633020000|2022-01-31 12:43:40|13256.19|13136.19|13254.95|13134.95|13256.19|13136.19|13253.99|13133.99|10
1643633030000|2022-01-31 12:43:50|13254.94|13134.94|13254.95|13134.95|13255.37|13135.37|13254.59|13134.59|8
1643633040000|2022-01-31 12:44:00|13254.77|13134.77|13257.02|13137.02|13257.02|13137.02|13254.59|13134.59|10
1643633050000|2022-01-31 12:44:10|13257.68|13137.68|13257.43|13137.43|13257.76|13137.76|13257.14|13137.14|9
1643633060000|2022-01-31 12:44:20|13257.11|13137.11|13257.72|13137.72|13257.72|13137.72|13256.56|13136.56|10
1643633070000|2022-01-31 12:44:30|13257.67|13137.67|13258.22|13138.22|13258.27|13138.27|13257.38|13137.38|9
1643633080000|2022-01-31 12:44:40|13258.24|13138.24|13257.72|13137.72|13258.24|13138.24|13257.65|13137.65|9
1643633090000|2022-01-31 12:44:50|13257.52|13137.52|13258.26|13138.26|13258.26|13138.26|13257.52|13137.52|10
1643633100000|2022-01-31 12:45:00|13258.2|13138.2|13257.64|13137.64|13258.81|13138.81|13257.64|13137.64|10
1643633110000|2022-01-31 12:45:10|13257.44|13137.44|13256.81|13136.81|13257.7|13137.7|13256.81|13136.81|10
1643633120000|2022-01-31 12:45:20|13256.01|13136.01|13255.53|13135.53|13256.12|13136.12|13255.53|13135.53|9
1643633130000|2022-01-31 12:45:30|13255.74|13135.74|13256.88|13136.88|13256.88|13136.88|13255.74|13135.74|9
1643633140000|2022-01-31 12:45:40|13257.02|13137.02|13256.23|13136.23|13257.02|13137.02|13256.14|13136.14|9
1643633150000|2022-01-31 12:45:50|13256.22|13136.22|13257.18|13137.18|13257.18|13137.18|13255.55|13135.55|10
1643633160000|2022-01-31 12:46:00|13257.8|13137.8|13260.32|13140.32|13260.75|13140.75|13257.8|13137.8|10
1643633170000|2022-01-31 12:46:10|13260.75|13140.75|13262.46|13142.46|13262.63|13142.63|13260.75|13140.75|10
1643633180000|2022-01-31 12:46:20|13262.42|13142.42|13263.8|13143.8|13263.82|13143.82|13262.42|13142.42|7
1643633190000|2022-01-31 12:46:30|13263.87|13143.87|13267.69|13147.69|13267.69|13147.69|13263.87|13143.87|10
1643633200000|2022-01-31 12:46:40|13267.93|13147.93|13271.14|13151.14|13271.14|13151.14|13267.93|13147.93|10
1643633210000|2022-01-31 12:46:50|13270.75|13150.75|13271.46|13151.46|13271.62|13151.62|13270.4|13150.4|10
1643633220000|2022-01-31 12:47:00|13271.76|13151.76|13272.92|13152.92|13273.11|13153.11|13271.76|13151.76|10
1643633230000|2022-01-31 12:47:10|13273.26|13153.26|13276.36|13156.36|13276.37|13156.37|13273.26|13153.26|10
1643633240000|2022-01-31 12:47:20|13276.54|13156.54|13275.3|13155.3|13276.59|13156.59|13275.3|13155.3|10
1643633250000|2022-01-31 12:47:30|13275.23|13155.23|13274.14|13154.14|13275.23|13155.23|13274.14|13154.14|9
1643633260000|2022-01-31 12:47:40|13274.39|13154.39|13277.28|13157.28|13277.28|13157.28|13274.39|13154.39|9
1643633270000|2022-01-31 12:47:50|13277.38|13157.38|13280.46|13160.46|13280.46|13160.46|13277.38|13157.38|10
1643633280000|2022-01-31 12:48:00|13280.77|13160.77|13282.3|13162.3|13282.37|13162.37|13280.77|13160.77|10
1643633290000|2022-01-31 12:48:10|13282.03|13162.03|13284.66|13164.66|13284.66|13164.66|13282.03|13162.03|9
1643633300000|2022-01-31 12:48:20|13284.6|13164.6|13285.27|13165.27|13285.97|13165.97|13284.6|13164.6|10
1643633310000|2022-01-31 12:48:30|13285.53|13165.53|13285.91|13165.91|13285.91|13165.91|13285.07|13165.07|9
1643633320000|2022-01-31 12:48:40|13286.13|13166.13|13288.11|13168.11|13288.11|13168.11|13286.02|13166.02|10
1643633330000|2022-01-31 12:48:50|13288.81|13168.81|13290.18|13170.18|13290.18|13170.18|13288.81|13168.81|10
1643633340000|2022-01-31 12:49:00|13290.35|13170.35|13290.33|13170.33|13290.6|13170.6|13289.91|13169.91|10
1643633350000|2022-01-31 12:49:10|13290.38|13170.38|13290.48|13170.48|13290.53|13170.53|13290.04|13170.04|9
1643633360000|2022-01-31 12:49:20|13290.91|13170.91|13291.08|13171.08|13291.08|13171.08|13290.67|13170.67|10
1643633370000|2022-01-31 12:49:30|13291.12|13171.12|13290.65|13170.65|13291.12|13171.12|13290.58|13170.58|8
1643633380000|2022-01-31 12:49:40|13290.83|13170.83|13291.64|13171.64|13291.64|13171.64|13290.46|13170.46|10
1643633390000|2022-01-31 12:49:50|13291.7|13171.7|13292.39|13172.39|13292.7|13172.7|13291.7|13171.7|10
1643633400000|2022-01-31 12:50:00|13291.87|13171.87|13292.54|13172.54|13292.54|13172.54|13291.73|13171.73|10
1643633410000|2022-01-31 12:50:10|13292.26|13172.26|13290.59|13170.59|13292.26|13172.26|13290.51|13170.51|10
1643633420000|2022-01-31 12:50:20|13290.33|13170.33|13285.87|13165.87|13290.33|13170.33|13285.87|13165.87|10
1643633430000|2022-01-31 12:50:30|13285.59|13165.59|13282.76|13162.76|13285.59|13165.59|13282.76|13162.76|9
1643633440000|2022-01-31 12:50:40|13281.78|13161.78|13280.81|13160.81|13281.78|13161.78|13280.58|13160.58|8
1643633450000|2022-01-31 12:50:50|13280.6|13160.6|13281.94|13161.94|13281.94|13161.94|13280.6|13160.6|9
1643633460000|2022-01-31 12:51:00|13281.88|13161.88|13282.83|13162.83|13282.83|13162.83|13281.68|13161.68|7
1643633470000|2022-01-31 12:51:10|13283.18|13163.18|13285.26|13165.26|13285.26|13165.26|13283.18|13163.18|10
1643633480000|2022-01-31 12:51:20|13285.35|13165.35|13284.04|13164.04|13285.35|13165.35|13284.04|13164.04|10
1643633490000|2022-01-31 12:51:30|13283.96|13163.96|13282.77|13162.77|13283.98|13163.98|13282.18|13162.18|10
1643633500000|2022-01-31 12:51:40|13282.89|13162.89|13283.2|13163.2|13283.57|13163.57|13282.89|13162.89|10
1643633510000|2022-01-31 12:51:50|13283.24|13163.24|13283.71|13163.71|13283.78|13163.78|13283.06|13163.06|10
1643633520000|2022-01-31 12:52:00|13283.36|13163.36|13284.88|13164.88|13284.88|13164.88|13283.36|13163.36|9
1643633530000|2022-01-31 12:52:10|13285.35|13165.35|13286.41|13166.41|13286.41|13166.41|13285.35|13165.35|10
1643633540000|2022-01-31 12:52:20|13286.6|13166.6|13287.43|13167.43|13287.43|13167.43|13286.37|13166.37|9
1643633550000|2022-01-31 12:52:30|13287.42|13167.42|13288.44|13168.44|13288.44|13168.44|13287.42|13167.42|10
1643633560000|2022-01-31 12:52:40|13289.03|13169.03|13288.28|13168.28|13289.03|13169.03|13287.81|13167.81|9
1643633570000|2022-01-31 12:52:50|13287.92|13167.92|13288.13|13168.13|13288.13|13168.13|13287.34|13167.34|10
1643633580000|2022-01-31 12:53:00|13288.06|13168.06|13287.86|13167.86|13288.46|13168.46|13287.64|13167.64|10
1643633590000|2022-01-31 12:53:10|13287.77|13167.77|13288.86|13168.86|13289.13|13169.13|13287.77|13167.77|10
1643633600000|2022-01-31 12:53:20|13289.03|13169.03|13289.49|13169.49|13290.05|13170.05|13288.81|13168.81|10
1643633610000|2022-01-31 12:53:30|13289.34|13169.34|13288.53|13168.53|13289.34|13169.34|13288.36|13168.36|9
1643633620000|2022-01-31 12:53:40|13288.59|13168.59|13289.01|13169.01|13289.31|13169.31|13288.59|13168.59|10
1643633630000|2022-01-31 12:53:50|13289.1|13169.1|13291.39|13171.39|13291.39|13171.39|13289.1|13169.1|10
1643633640000|2022-01-31 12:54:00|13291.71|13171.71|13292.08|13172.08|13292.25|13172.25|13291.71|13171.71|10
1643633650000|2022-01-31 12:54:10|13292.53|13172.53|13292.6|13172.6|13292.6|13172.6|13291.6|13171.6|9
1643633660000|2022-01-31 12:54:20|13292.93|13172.93|13292.53|13172.53|13293.36|13173.36|13292.53|13172.53|10
1643633670000|2022-01-31 12:54:30|13292.64|13172.64|13293.84|13173.84|13293.84|13173.84|13292.38|13172.38|10
1643633680000|2022-01-31 12:54:40|13294.94|13174.94|13296.26|13176.26|13296.26|13176.26|13294.82|13174.82|10
1643633690000|2022-01-31 12:54:50|13297.18|13177.18|13299.61|13179.61|13299.69|13179.69|13297.18|13177.18|10
1643633700000|2022-01-31 12:55:00|13299.57|13179.57|13301.87|13181.87|13301.87|13181.87|13299.57|13179.57|9
1643633710000|2022-01-31 12:55:10|13301.84|13181.84|13300.18|13180.18|13301.84|13181.84|13300.18|13180.18|9
1643633720000|2022-01-31 12:55:20|13300.29|13180.29|13300.42|13180.42|13300.42|13180.42|13299.59|13179.59|9
1643633730000|2022-01-31 12:55:30|13300.98|13180.98|13301.94|13181.94|13301.94|13181.94|13300.98|13180.98|10
1643633740000|2022-01-31 12:55:40|13301.79|13181.79|13302.97|13182.97|13302.99|13182.99|13301.79|13181.79|8
1643633750000|2022-01-31 12:55:50|13303.02|13183.02|13303.41|13183.41|13303.41|13183.41|13303.02|13183.02|10
1643633760000|2022-01-31 12:56:00|13303.57|13183.57|13302.87|13182.87|13303.57|13183.57|13302.87|13182.87|10
1643633770000|2022-01-31 12:56:10|13302.66|13182.66|13302.47|13182.47|13302.66|13182.66|13301.93|13181.93|9
1643633780000|2022-01-31 12:56:20|13302.33|13182.33|13302.39|13182.39|13302.83|13182.83|13302.33|13182.33|10
1643633790000|2022-01-31 12:56:30|13302.05|13182.05|13304.4|13184.4|13304.4|13184.4|13302.05|13182.05|9
1643633800000|2022-01-31 12:56:40|13305.11|13185.11|13304.58|13184.58|13305.11|13185.11|13304.58|13184.58|10
1643633810000|2022-01-31 12:56:50|13304.57|13184.57|13304.37|13184.37|13304.94|13184.94|13304.14|13184.14|10
1643633820000|2022-01-31 12:57:00|13304.47|13184.47|13304.02|13184.02|13304.49|13184.49|13303.82|13183.82|7
1643633830000|2022-01-31 12:57:10|13304.1|13184.1|13303.46|13183.46|13304.31|13184.31|13303.08|13183.08|9
1643633840000|2022-01-31 12:57:20|13303.17|13183.17|13301.59|13181.59|13303.17|13183.17|13301.15|13181.15|10
1643633850000|2022-01-31 12:57:30|13301.65|13181.65|13301.71|13181.71|13301.74|13181.74|13301.6|13181.6|7
1643633860000|2022-01-31 12:57:40|13301.56|13181.56|13301.16|13181.16|13301.64|13181.64|13301.1|13181.1|9
1643633870000|2022-01-31 12:57:50|13300.83|13180.83|13300.51|13180.51|13300.83|13180.83|13300.18|13180.18|10
1643633880000|2022-01-31 12:58:00|13300.54|13180.54|13298.74|13178.74|13300.54|13180.54|13298.74|13178.74|9
1643633890000|2022-01-31 12:58:10|13298.68|13178.68|13299.58|13179.58|13299.58|13179.58|13297.93|13177.93|9
1643633900000|2022-01-31 12:58:20|13300.15|13180.15|13304.12|13184.12|13304.19|13184.19|13300.15|13180.15|10
1643633910000|2022-01-31 12:58:30|13304.23|13184.23|13305.46|13185.46|13305.65|13185.65|13304.23|13184.23|8
1643633920000|2022-01-31 12:58:40|13305.59|13185.59|13305.74|13185.74|13305.84|13185.84|13305.46|13185.46|10
1643633930000|2022-01-31 12:58:50|13305.86|13185.86|13306.29|13186.29|13306.29|13186.29|13305.86|13185.86|8
1643633940000|2022-01-31 12:59:00|13306.19|13186.19|13304.9|13184.9|13306.32|13186.32|13304.9|13184.9|9
1643633950000|2022-01-31 12:59:10|13304.57|13184.57|13302.76|13182.76|13304.57|13184.57|13302.76|13182.76|9
1643633960000|2022-01-31 12:59:20|13302.52|13182.52|13301.64|13181.64|13302.54|13182.54|13301.64|13181.64|10
1643633970000|2022-01-31 12:59:30|13301.65|13181.65|13302.61|13182.61|13302.68|13182.68|13301.65|13181.65|9
1643633980000|2022-01-31 12:59:40|13302.66|13182.66|13304.05|13184.05|13304.08|13184.08|13302.66|13182.66|9
1643633990000|2022-01-31 12:59:50|13304.5|13184.5|13305.84|13185.84|13306.09|13186.09|13304.5|13184.5|10
1643634000000|2022-01-31 13:00:00|13305.87|13185.87|13308.34|13188.34|13308.34|13188.34|13305.87|13185.87|9
1643634010000|2022-01-31 13:00:10|13308.92|13188.92|13305.86|13185.86|13308.92|13188.92|13305.86|13185.86|10
1643634020000|2022-01-31 13:00:20|13304.61|13184.61|13295.28|13175.28|13304.61|13184.61|13295.28|13175.28|10
1643634030000|2022-01-31 13:00:30|13292.22|13172.22|13286.82|13166.82|13292.22|13172.22|13286.11|13166.11|10
1643634040000|2022-01-31 13:00:40|13286.88|13166.88|13291.31|13171.31|13291.31|13171.31|13286.23|13166.23|10
1643634050000|2022-01-31 13:00:50|13292.18|13172.18|13297.82|13177.82|13298.1|13178.1|13292.18|13172.18|9
1643634060000|2022-01-31 13:01:00|13298.6|13178.6|13297.08|13177.08|13298.77|13178.77|13297.08|13177.08|10
1643634070000|2022-01-31 13:01:10|13297.09|13177.09|13295.35|13175.35|13297.09|13177.09|13295.35|13175.35|10
1643634080000|2022-01-31 13:01:20|13294.96|13174.96|13294.45|13174.45|13294.98|13174.98|13294.28|13174.28|10
1643634090000|2022-01-31 13:01:30|13294.78|13174.78|13293.21|13173.21|13295.1|13175.1|13292.97|13172.97|10
1643634100000|2022-01-31 13:01:40|13293.43|13173.43|13289.8|13169.8|13293.43|13173.43|13289.8|13169.8|10
1643634110000|2022-01-31 13:01:50|13289.63|13169.63|13288.56|13168.56|13290.26|13170.26|13288.56|13168.56|10
1643634120000|2022-01-31 13:02:00|13288.49|13168.49|13287.14|13167.14|13288.55|13168.55|13287.14|13167.14|9
1643634130000|2022-01-31 13:02:10|13286.29|13166.29|13284.34|13164.34|13286.29|13166.29|13284.34|13164.34|10
1643634140000|2022-01-31 13:02:20|13284.27|13164.27|13283.2|13163.2|13284.27|13164.27|13283.08|13163.08|10
1643634150000|2022-01-31 13:02:30|13282.92|13162.92|13282.38|13162.38|13282.92|13162.92|13282.36|13162.36|10
1643634160000|2022-01-31 13:02:40|13282.77|13162.77|13282.89|13162.89|13282.92|13162.92|13282.58|13162.58|7
1643634170000|2022-01-31 13:02:50|13283.49|13163.49|13283.84|13163.84|13284.09|13164.09|13283.39|13163.39|10
1643634180000|2022-01-31 13:03:00|13283.44|13163.44|13282.89|13162.89|13283.74|13163.74|13282.88|13162.88|10
1643634190000|2022-01-31 13:03:10|13282.87|13162.87|13283.36|13163.36|13283.4|13163.4|13282.87|13162.87|10
1643634200000|2022-01-31 13:03:20|13283.46|13163.46|13283.42|13163.42|13283.46|13163.46|13282.63|13162.63|10
1643634210000|2022-01-31 13:03:30|13283.35|13163.35|13282.07|13162.07|13284.12|13164.12|13282.04|13162.04|9
1643634220000|2022-01-31 13:03:40|13282.02|13162.02|13281.39|13161.39|13282.02|13162.02|13281.39|13161.39|10
1643634230000|2022-01-31 13:03:50|13281.28|13161.28|13280.4|13160.4|13281.28|13161.28|13280.18|13160.18|10
1643634240000|2022-01-31 13:04:00|13280.32|13160.32|13280.94|13160.94|13280.94|13160.94|13279.87|13159.87|9
1643634250000|2022-01-31 13:04:10|13281.03|13161.03|13280.32|13160.32|13281.23|13161.23|13280.32|13160.32|10
1643634260000|2022-01-31 13:04:20|13279.91|13159.91|13278.57|13158.57|13280|13160|13278.56|13158.56|10
1643634270000|2022-01-31 13:04:30|13278.07|13158.07|13276|13156|13278.07|13158.07|13276|13156|10
1643634280000|2022-01-31 13:04:40|13275.98|13155.98|13274.93|13154.93|13275.98|13155.98|13274.88|13154.88|9
1643634290000|2022-01-31 13:04:50|13275.12|13155.12|13274.01|13154.01|13275.22|13155.22|13274.01|13154.01|10
1643634300000|2022-01-31 13:05:00|13273.62|13153.62|13272|13152|13273.94|13153.94|13272|13152|10
1643634310000|2022-01-31 13:05:10|13271.56|13151.56|13271.79|13151.79|13271.79|13151.79|13271.06|13151.06|9
1643634320000|2022-01-31 13:05:20|13272.12|13152.12|13268.99|13148.99|13272.24|13152.24|13268.99|13148.99|10
1643634330000|2022-01-31 13:05:30|13268.98|13148.98|13262.48|13142.48|13268.98|13148.98|13262.48|13142.48|10
1643634340000|2022-01-31 13:05:40|13260.45|13140.45|13257.77|13137.77|13260.45|13140.45|13257.77|13137.77|10
1643634350000|2022-01-31 13:05:50|13257.48|13137.48|13257.37|13137.37|13257.91|13137.91|13256.82|13136.82|10
1643634360000|2022-01-31 13:06:00|13256.59|13136.59|13253.37|13133.37|13256.59|13136.59|13253.37|13133.37|10
1643634370000|2022-01-31 13:06:10|13252.96|13132.96|13252.7|13132.7|13253.33|13133.33|13252.7|13132.7|10
1643634380000|2022-01-31 13:06:20|13252.62|13132.62|13252.19|13132.19|13252.62|13132.62|13251.83|13131.83|10
1643634390000|2022-01-31 13:06:30|13251.83|13131.83|13250.49|13130.49|13251.83|13131.83|13250.49|13130.49|10
1643634400000|2022-01-31 13:06:40|13250.14|13130.14|13250.08|13130.08|13250.7|13130.7|13249.55|13129.55|9
1643634410000|2022-01-31 13:06:50|13250.17|13130.17|13250.65|13130.65|13250.65|13130.65|13249.99|13129.99|10
1643634420000|2022-01-31 13:07:00|13250.56|13130.56|13251.08|13131.08|13251.42|13131.42|13250.53|13130.53|9
1643634430000|2022-01-31 13:07:10|13251.19|13131.19|13253.22|13133.22|13253.5|13133.5|13250.96|13130.96|10
1643634440000|2022-01-31 13:07:20|13253.2|13133.2|13253.47|13133.47|13253.76|13133.76|13252.87|13132.87|10
1643634450000|2022-01-31 13:07:30|13253.38|13133.38|13253.61|13133.61|13254.15|13134.15|13252.75|13132.75|10
1643634460000|2022-01-31 13:07:40|13252.65|13132.65|13248.49|13128.49|13252.65|13132.65|13247.93|13127.93|10
1643634470000|2022-01-31 13:07:50|13247.41|13127.41|13245.52|13125.52|13247.43|13127.43|13245.46|13125.46|9
1643634480000|2022-01-31 13:08:00|13245.61|13125.61|13237.1|13117.1|13245.61|13125.61|13236.46|13116.46|10
1643634490000|2022-01-31 13:08:10|13237.19|13117.19|13234.42|13114.42|13237.34|13117.34|13234.42|13114.42|10
1643634500000|2022-01-31 13:08:20|13234.37|13114.37|13236.52|13116.52|13236.52|13116.52|13234.12|13114.12|10
1643634510000|2022-01-31 13:08:30|13238.03|13118.03|13238.14|13118.14|13238.14|13118.14|13237.41|13117.41|10
1643634520000|2022-01-31 13:08:40|13238.16|13118.16|13231.98|13111.98|13238.38|13118.38|13231.98|13111.98|10
1643634530000|2022-01-31 13:08:50|13230.07|13110.07|13229.06|13109.06|13230.07|13110.07|13222.15|13102.15|10
1643634540000|2022-01-31 13:09:00|13228.62|13108.62|13235.79|13115.79|13235.8|13115.8|13228.62|13108.62|10
1643634550000|2022-01-31 13:09:10|13238.82|13118.82|13243.42|13123.42|13243.42|13123.42|13238.82|13118.82|10
1643634560000|2022-01-31 13:09:20|13243.93|13123.93|13246.37|13126.37|13246.37|13126.37|13243.63|13123.63|10
1643634570000|2022-01-31 13:09:30|13247.19|13127.19|13254.01|13134.01|13254.04|13134.04|13247.19|13127.19|10
1643634580000|2022-01-31 13:09:40|13254.41|13134.41|13258.57|13138.57|13258.92|13138.92|13254.41|13134.41|10
1643634590000|2022-01-31 13:09:50|13259.05|13139.05|13259.33|13139.33|13259.65|13139.65|13258.91|13138.91|10
1643634600000|2022-01-31 13:10:00|13259.03|13139.03|13258.7|13138.7|13259.33|13139.33|13258.26|13138.26|9
1643634610000|2022-01-31 13:10:10|13259.15|13139.15|13258.48|13138.48|13259.15|13139.15|13258.48|13138.48|10
1643634620000|2022-01-31 13:10:20|13258.23|13138.23|13257.88|13137.88|13258.46|13138.46|13257.55|13137.55|10
1643634630000|2022-01-31 13:10:30|13258.01|13138.01|13265.42|13145.42|13265.42|13145.42|13258.01|13138.01|10
1643634640000|2022-01-31 13:10:40|13266.11|13146.11|13276.7|13156.7|13276.7|13156.7|13266.11|13146.11|10
1643634650000|2022-01-31 13:10:50|13277.35|13157.35|13284.62|13164.62|13284.62|13164.62|13277.35|13157.35|10
1643634660000|2022-01-31 13:11:00|13284.17|13164.17|13286.61|13166.61|13287.14|13167.14|13284.17|13164.17|10
1643634670000|2022-01-31 13:11:10|13287.43|13167.43|13292.71|13172.71|13293.66|13173.66|13287.43|13167.43|10
1643634680000|2022-01-31 13:11:20|13292.4|13172.4|13293.41|13173.41|13293.41|13173.41|13292.05|13172.05|10
1643634690000|2022-01-31 13:11:30|13292.92|13172.92|13287.6|13167.6|13292.92|13172.92|13287.6|13167.6|10
1643634700000|2022-01-31 13:11:40|13287.68|13167.68|13288.02|13168.02|13288.02|13168.02|13286.66|13166.66|10
1643634710000|2022-01-31 13:11:50|13287.62|13167.62|13287.52|13167.52|13288.3|13168.3|13287.35|13167.35|9
1643634720000|2022-01-31 13:12:00|13287.6|13167.6|13286.94|13166.94|13288.04|13168.04|13286.94|13166.94|10
1643634730000|2022-01-31 13:12:10|13287.24|13167.24|13285.88|13165.88|13287.25|13167.25|13285.88|13165.88|10
1643634740000|2022-01-31 13:12:20|13286.06|13166.06|13285.73|13165.73|13286.06|13166.06|13285.43|13165.43|10
1643634750000|2022-01-31 13:12:30|13285.58|13165.58|13284.15|13164.15|13286.14|13166.14|13284.07|13164.07|10
1643634760000|2022-01-31 13:12:40|13283.67|13163.67|13283.36|13163.36|13283.68|13163.68|13283.03|13163.03|10
1643634770000|2022-01-31 13:12:50|13283.33|13163.33|13283.03|13163.03|13283.53|13163.53|13282.88|13162.88|9
1643634780000|2022-01-31 13:13:00|13283.19|13163.19|13286.23|13166.23|13286.23|13166.23|13283.19|13163.19|9
1643634790000|2022-01-31 13:13:10|13286.24|13166.24|13290.49|13170.49|13290.49|13170.49|13286.24|13166.24|10
1643634800000|2022-01-31 13:13:20|13290.97|13170.97|13291.31|13171.31|13291.31|13171.31|13290.81|13170.81|9
1643634810000|2022-01-31 13:13:30|13292.4|13172.4|13296|13176|13296|13176|13292.29|13172.29|10
1643634820000|2022-01-31 13:13:40|13295.75|13175.75|13296.33|13176.33|13296.49|13176.49|13295.42|13175.42|10
1643634830000|2022-01-31 13:13:50|13296.17|13176.17|13294.08|13174.08|13296.17|13176.17|13294.08|13174.08|10
1643634840000|2022-01-31 13:14:00|13294.15|13174.15|13294.33|13174.33|13294.33|13174.33|13292.98|13172.98|10
1643634850000|2022-01-31 13:14:10|13294.37|13174.37|13293.8|13173.8|13294.94|13174.94|13293.73|13173.73|10
1643634860000|2022-01-31 13:14:20|13293.89|13173.89|13294.55|13174.55|13294.55|13174.55|13293.74|13173.74|9
1643634870000|2022-01-31 13:14:30|13294.56|13174.56|13295.43|13175.43|13295.43|13175.43|13294.48|13174.48|10
1643634880000|2022-01-31 13:14:40|13295.85|13175.85|13296.52|13176.52|13296.52|13176.52|13295.67|13175.67|10
1643634890000|2022-01-31 13:14:50|13296.7|13176.7|13298.97|13178.97|13298.97|13178.97|13296.7|13176.7|10
1643634900000|2022-01-31 13:15:00|13299|13179|13300.15|13180.15|13300.15|13180.15|13299|13179|10
1643634910000|2022-01-31 13:15:10|13299.67|13179.67|13297.1|13177.1|13299.67|13179.67|13297.1|13177.1|10
1643634920000|2022-01-31 13:15:20|13297.29|13177.29|13296.31|13176.31|13297.29|13177.29|13295.77|13175.77|10
1643634930000|2022-01-31 13:15:30|13296.86|13176.86|13299.34|13179.34|13299.34|13179.34|13296.86|13176.86|10
1643634940000|2022-01-31 13:15:40|13299.26|13179.26|13299.86|13179.86|13300.37|13180.37|13299.26|13179.26|9
1643634950000|2022-01-31 13:15:50|13299.84|13179.84|13299.39|13179.39|13300.86|13180.86|13299.39|13179.39|10
1643634960000|2022-01-31 13:16:00|13298.51|13178.51|13298.72|13178.72|13299.57|13179.57|13297.32|13177.32|9
1643634970000|2022-01-31 13:16:10|13298.41|13178.41|13298.95|13178.95|13299.3|13179.3|13298.41|13178.41|9
1643634980000|2022-01-31 13:16:20|13299.07|13179.07|13298.4|13178.4|13299.63|13179.63|13298.18|13178.18|10
1643634990000|2022-01-31 13:16:30|13298.77|13178.77|13299.49|13179.49|13299.49|13179.49|13298.6|13178.6|10
1643635000000|2022-01-31 13:16:40|13299.3|13179.3|13296.97|13176.97|13299.3|13179.3|13296.97|13176.97|8
1643635010000|2022-01-31 13:16:50|13296.84|13176.84|13294.66|13174.66|13296.84|13176.84|13294.64|13174.64|10
1643635020000|2022-01-31 13:17:00|13294.72|13174.72|13295.9|13175.9|13295.9|13175.9|13294.66|13174.66|9
1643635030000|2022-01-31 13:17:10|13296.11|13176.11|13296.58|13176.58|13296.86|13176.86|13295.94|13175.94|10
1643635040000|2022-01-31 13:17:20|13296.46|13176.46|13295.59|13175.59|13296.46|13176.46|13295.59|13175.59|9
1643635050000|2022-01-31 13:17:30|13295.77|13175.77|13297.02|13177.02|13297.02|13177.02|13295.57|13175.57|10
1643635060000|2022-01-31 13:17:40|13297.17|13177.17|13300.02|13180.02|13300.18|13180.18|13297.17|13177.17|10
1643635070000|2022-01-31 13:17:50|13300.03|13180.03|13299.17|13179.17|13300.03|13180.03|13299.13|13179.13|10
1643635080000|2022-01-31 13:18:00|13298.32|13178.32|13296.97|13176.97|13298.32|13178.32|13296.96|13176.96|10
1643635090000|2022-01-31 13:18:10|13296.91|13176.91|13298|13178|13298|13178|13296.91|13176.91|10
1643635100000|2022-01-31 13:18:20|13298.35|13178.35|13302.64|13182.64|13302.64|13182.64|13298.35|13178.35|10
1643635110000|2022-01-31 13:18:30|13303.32|13183.32|13311.86|13191.86|13311.86|13191.86|13303.32|13183.32|10
1643635120000|2022-01-31 13:18:40|13312.6|13192.6|13316.22|13196.22|13317.11|13197.11|13312.6|13192.6|10
1643635130000|2022-01-31 13:18:50|13315.48|13195.48|13313.35|13193.35|13316.55|13196.55|13313.35|13193.35|10
1643635140000|2022-01-31 13:19:00|13313.74|13193.74|13314.1|13194.1|13314.69|13194.69|13313.67|13193.67|10
1643635150000|2022-01-31 13:19:10|13314.39|13194.39|13316.53|13196.53|13316.53|13196.53|13314.39|13194.39|10
1643635160000|2022-01-31 13:19:20|13316.7|13196.7|13316.34|13196.34|13316.7|13196.7|13315.74|13195.74|10
1643635170000|2022-01-31 13:19:30|13316.35|13196.35|13316.4|13196.4|13316.93|13196.93|13315.99|13195.99|10
1643635180000|2022-01-31 13:19:40|13315.64|13195.64|13317.49|13197.49|13317.72|13197.72|13315.64|13195.64|10
1643635190000|2022-01-31 13:19:50|13317.79|13197.79|13318.26|13198.26|13318.35|13198.35|13317.79|13197.79|10
1643635200000|2022-01-31 13:20:00|13318.65|13198.65|13319.86|13199.86|13319.86|13199.86|13318.65|13198.65|10
1643635210000|2022-01-31 13:20:10|13319.85|13199.85|13319.77|13199.77|13319.85|13199.85|13319.32|13199.32|10
1643635220000|2022-01-31 13:20:20|13319.48|13199.48|13318.32|13198.32|13319.48|13199.48|13317.99|13197.99|9
1643635230000|2022-01-31 13:20:30|13318.3|13198.3|13318.03|13198.03|13318.43|13198.43|13318.03|13198.03|9
1643635240000|2022-01-31 13:20:40|13318|13198|13316.24|13196.24|13318|13198|13316.24|13196.24|10
1643635250000|2022-01-31 13:20:50|13316.28|13196.28|13316.75|13196.75|13316.88|13196.88|13316.28|13196.28|10
1643635260000|2022-01-31 13:21:00|13316.8|13196.8|13318.31|13198.31|13318.31|13198.31|13316.8|13196.8|10
1643635270000|2022-01-31 13:21:10|13318.3|13198.3|13317.03|13197.03|13318.3|13198.3|13317.03|13197.03|9
1643635280000|2022-01-31 13:21:20|13317.74|13197.74|13318.4|13198.4|13318.61|13198.61|13317.63|13197.63|10
1643635290000|2022-01-31 13:21:30|13318.8|13198.8|13318.75|13198.75|13319.32|13199.32|13318.75|13198.75|7
1643635300000|2022-01-31 13:21:40|13318.83|13198.83|13318.35|13198.35|13319.06|13199.06|13318.28|13198.28|10
1643635310000|2022-01-31 13:21:50|13318.7|13198.7|13319.04|13199.04|13319.04|13199.04|13318.25|13198.25|10
1643635320000|2022-01-31 13:22:00|13318.94|13198.94|13319.15|13199.15|13319.55|13199.55|13318.94|13198.94|10
1643635330000|2022-01-31 13:22:10|13319.05|13199.05|13317.83|13197.83|13319.1|13199.1|13317.69|13197.69|10
1643635340000|2022-01-31 13:22:20|13317.62|13197.62|13314.95|13194.95|13317.62|13197.62|13314.95|13194.95|10
1643635350000|2022-01-31 13:22:30|13314.47|13194.47|13312.12|13192.12|13314.47|13194.47|13312.05|13192.05|9
1643635360000|2022-01-31 13:22:40|13312.43|13192.43|13310.51|13190.51|13312.43|13192.43|13310.51|13190.51|10
1643635370000|2022-01-31 13:22:50|13310.77|13190.77|13310.91|13190.91|13311.23|13191.23|13310.77|13190.77|8
1643635380000|2022-01-31 13:23:00|13310.85|13190.85|13312|13192|13312|13192|13310.69|13190.69|10
1643635390000|2022-01-31 13:23:10|13311.96|13191.96|13312.49|13192.49|13312.75|13192.75|13311.96|13191.96|8
1643635400000|2022-01-31 13:23:20|13312.56|13192.56|13311.53|13191.53|13313.17|13193.17|13311.53|13191.53|9
1643635410000|2022-01-31 13:23:30|13311.57|13191.57|13307.89|13187.89|13311.57|13191.57|13307.89|13187.89|10
1643635420000|2022-01-31 13:23:40|13307.7|13187.7|13304.29|13184.29|13307.7|13187.7|13304.29|13184.29|9
1643635430000|2022-01-31 13:23:50|13304.22|13184.22|13304.88|13184.88|13304.88|13184.88|13303.99|13183.99|10
1643635440000|2022-01-31 13:24:00|13305.14|13185.14|13304.65|13184.65|13305.14|13185.14|13304.11|13184.11|10
1643635450000|2022-01-31 13:24:10|13304.66|13184.66|13303.11|13183.11|13304.66|13184.66|13303.11|13183.11|8
1643635460000|2022-01-31 13:24:20|13303.08|13183.08|13301.71|13181.71|13303.08|13183.08|13301.65|13181.65|10
1643635470000|2022-01-31 13:24:30|13301.04|13181.04|13302.22|13182.22|13302.22|13182.22|13300.78|13180.78|10
1643635480000|2022-01-31 13:24:40|13302.94|13182.94|13306.01|13186.01|13306.01|13186.01|13302.94|13182.94|10
1643635490000|2022-01-31 13:24:50|13305.99|13185.99|13305.38|13185.38|13306.72|13186.72|13305.38|13185.38|10
1643635500000|2022-01-31 13:25:00|13305.36|13185.36|13303.66|13183.66|13305.36|13185.36|13303.65|13183.65|10
1643635510000|2022-01-31 13:25:10|13303.51|13183.51|13301.1|13181.1|13303.63|13183.63|13301.1|13181.1|10
1643635520000|2022-01-31 13:25:20|13301.09|13181.09|13300.42|13180.42|13301.36|13181.36|13300.01|13180.01|10
1643635530000|2022-01-31 13:25:30|13300.46|13180.46|13302.7|13182.7|13302.7|13182.7|13300.16|13180.16|10
1643635540000|2022-01-31 13:25:40|13302.78|13182.78|13304.74|13184.74|13304.74|13184.74|13302.17|13182.17|10
1643635550000|2022-01-31 13:25:50|13304.83|13184.83|13307.09|13187.09|13307.43|13187.43|13304.83|13184.83|9
1643635560000|2022-01-31 13:26:00|13307.08|13187.08|13306.86|13186.86|13307.17|13187.17|13306.53|13186.53|10
1643635570000|2022-01-31 13:26:10|13306.99|13186.99|13307.77|13187.77|13307.8|13187.8|13306.83|13186.83|10
1643635580000|2022-01-31 13:26:20|13307.55|13187.55|13309.2|13189.2|13309.2|13189.2|13307.55|13187.55|10
1643635590000|2022-01-31 13:26:30|13309.47|13189.47|13308.48|13188.48|13310.04|13190.04|13308.47|13188.47|10
1643635600000|2022-01-31 13:26:40|13308.68|13188.68|13308.45|13188.45|13308.94|13188.94|13308.45|13188.45|10
1643635610000|2022-01-31 13:26:50|13308.31|13188.31|13307.93|13187.93|13308.31|13188.31|13307.88|13187.88|10
1643635620000|2022-01-31 13:27:00|13308.64|13188.64|13308.75|13188.75|13308.8|13188.8|13308.43|13188.43|9
1643635630000|2022-01-31 13:27:10|13308.48|13188.48|13308.52|13188.52|13308.63|13188.63|13308.36|13188.36|9
1643635640000|2022-01-31 13:27:20|13308.3|13188.3|13307.88|13187.88|13308.47|13188.47|13307.61|13187.61|10
1643635650000|2022-01-31 13:27:30|13308.22|13188.22|13308.37|13188.37|13308.75|13188.75|13308.09|13188.09|10
1643635660000|2022-01-31 13:27:40|13308.78|13188.78|13307.99|13187.99|13308.93|13188.93|13307.96|13187.96|10
1643635670000|2022-01-31 13:27:50|13308.37|13188.37|13306.67|13186.67|13308.37|13188.37|13306.64|13186.64|10
1643635680000|2022-01-31 13:28:00|13306.71|13186.71|13305.88|13185.88|13306.71|13186.71|13305.84|13185.84|10
1643635690000|2022-01-31 13:28:10|13305.76|13185.76|13307.74|13187.74|13307.74|13187.74|13305.75|13185.75|9
1643635700000|2022-01-31 13:28:20|13307.75|13187.75|13310.62|13190.62|13310.62|13190.62|13307.75|13187.75|10
1643635710000|2022-01-31 13:28:30|13311.68|13191.68|13315.64|13195.64|13315.64|13195.64|13311.68|13191.68|9
1643635720000|2022-01-31 13:28:40|13315.71|13195.71|13318.64|13198.64|13319.21|13199.21|13315.71|13195.71|10
1643635730000|2022-01-31 13:28:50|13318.67|13198.67|13318.93|13198.93|13319.13|13199.13|13318.58|13198.58|10
1643635740000|2022-01-31 13:29:00|13318.46|13198.46|13318.42|13198.42|13318.46|13198.46|13317.45|13197.45|10
1643635750000|2022-01-31 13:29:10|13318.41|13198.41|13318.1|13198.1|13318.41|13198.41|13317.78|13197.78|10
1643635760000|2022-01-31 13:29:20|13317.82|13197.82|13318.92|13198.92|13318.92|13198.92|13317.82|13197.82|10
1643635770000|2022-01-31 13:29:30|13319.16|13199.16|13327.71|13207.71|13327.71|13207.71|13318.88|13198.88|10
1643635780000|2022-01-31 13:29:40|13329.01|13209.01|13331.19|13211.19|13331.19|13211.19|13328.95|13208.95|10
1643635790000|2022-01-31 13:29:50|13332.53|13212.53|13334.02|13214.02|13334.02|13214.02|13332.53|13212.53|10
1643635800000|2022-01-31 13:30:00|13334.29|13214.29|13338.43|13218.43|13338.43|13218.43|13334.23|13214.23|9
1643635810000|2022-01-31 13:30:10|13338.18|13218.18|13340.39|13220.39|13340.46|13220.46|13338.18|13218.18|10
1643635820000|2022-01-31 13:30:20|13340.91|13220.91|13341.56|13221.56|13341.56|13221.56|13340.91|13220.91|8
1643635830000|2022-01-31 13:30:30|13341.59|13221.59|13350.84|13230.84|13350.84|13230.84|13341.59|13221.59|10
1643635840000|2022-01-31 13:30:40|13351.59|13231.59|13357.3|13237.3|13357.3|13237.3|13351.59|13231.59|10
1643635850000|2022-01-31 13:30:50|13357.53|13237.53|13355.69|13235.69|13357.53|13237.53|13355.54|13235.54|10
1643635860000|2022-01-31 13:31:00|13355.07|13235.07|13356.6|13236.6|13356.6|13236.6|13355.07|13235.07|9
1643635870000|2022-01-31 13:31:10|13356.21|13236.21|13354.94|13234.94|13356.28|13236.28|13354.94|13234.94|10
1643635880000|2022-01-31 13:31:20|13354.81|13234.81|13352.86|13232.86|13354.81|13234.81|13352.86|13232.86|10
1643635890000|2022-01-31 13:31:30|13352.77|13232.77|13350.36|13230.36|13352.8|13232.8|13350.19|13230.19|10
1643635900000|2022-01-31 13:31:40|13350.18|13230.18|13348.16|13228.16|13350.18|13230.18|13346.89|13226.89|10
1643635910000|2022-01-31 13:31:50|13348.1|13228.1|13351.04|13231.04|13351.09|13231.09|13347.89|13227.89|10
1643635920000|2022-01-31 13:32:00|13351.71|13231.71|13353.16|13233.16|13353.16|13233.16|13351.71|13231.71|9
1643635930000|2022-01-31 13:32:10|13353.31|13233.31|13355.15|13235.15|13355.15|13235.15|13353.31|13233.31|8
1643635940000|2022-01-31 13:32:20|13355.37|13235.37|13358.85|13238.85|13358.85|13238.85|13355.37|13235.37|10
1643635950000|2022-01-31 13:32:30|13358.55|13238.55|13360.2|13240.2|13360.2|13240.2|13358.55|13238.55|10
1643635960000|2022-01-31 13:32:40|13360.22|13240.22|13363.89|13243.89|13363.89|13243.89|13360.22|13240.22|10
1643635970000|2022-01-31 13:32:50|13363.37|13243.37|13364.57|13244.57|13364.57|13244.57|13363.15|13243.15|8
1643635980000|2022-01-31 13:33:00|13364.59|13244.59|13363.71|13243.71|13364.59|13244.59|13363.38|13243.38|10
1643635990000|2022-01-31 13:33:10|13363.74|13243.74|13365.39|13245.39|13365.51|13245.51|13363.58|13243.58|10
1643636000000|2022-01-31 13:33:20|13365.22|13245.22|13365|13245|13366.37|13246.37|13365|13245|10
1643636010000|2022-01-31 13:33:30|13364.87|13244.87|13367.17|13247.17|13367.17|13247.17|13364.87|13244.87|9
1643636020000|2022-01-31 13:33:40|13367.08|13247.08|13368.12|13248.12|13368.2|13248.2|13367.08|13247.08|10
1643636030000|2022-01-31 13:33:50|13368.04|13248.04|13369.61|13249.61|13369.66|13249.66|13368.04|13248.04|8
1643636040000|2022-01-31 13:34:00|13369.59|13249.59|13369.91|13249.91|13370.37|13250.37|13369.59|13249.59|8
1643636050000|2022-01-31 13:34:10|13369.99|13249.99|13371.19|13251.19|13371.19|13251.19|13369.99|13249.99|10
1643636060000|2022-01-31 13:34:20|13371.33|13251.33|13371.92|13251.92|13371.92|13251.92|13371.02|13251.02|10
1643636070000|2022-01-31 13:34:30|13371.47|13251.47|13378.85|13258.85|13378.85|13258.85|13371.47|13251.47|10
1643636080000|2022-01-31 13:34:40|13379.16|13259.16|13378.87|13258.87|13379.16|13259.16|13378.05|13258.05|10
1643636090000|2022-01-31 13:34:50|13379.25|13259.25|13380.24|13260.24|13380.67|13260.67|13379.25|13259.25|10
1643636100000|2022-01-31 13:35:00|13380.27|13260.27|13386.38|13266.38|13386.38|13266.38|13380.27|13260.27|10
1643636110000|2022-01-31 13:35:10|13386.88|13266.88|13386.78|13266.78|13387.33|13267.33|13386.78|13266.78|10
1643636120000|2022-01-31 13:35:20|13386.4|13266.4|13385.28|13265.28|13386.94|13266.94|13384.47|13264.47|10
1643636130000|2022-01-31 13:35:30|13385.93|13265.93|13382.58|13262.58|13386.15|13266.15|13382.58|13262.58|9
1643636140000|2022-01-31 13:35:40|13381.66|13261.66|13378.84|13258.84|13381.66|13261.66|13378.84|13258.84|10
1643636150000|2022-01-31 13:35:50|13379.52|13259.52|13380.98|13260.98|13380.98|13260.98|13379.25|13259.25|10
1643636160000|2022-01-31 13:36:00|13382.34|13262.34|13383.35|13263.35|13383.95|13263.95|13382.26|13262.26|9
1643636170000|2022-01-31 13:36:10|13383.54|13263.54|13385.23|13265.23|13385.41|13265.41|13383.1|13263.1|9
1643636180000|2022-01-31 13:36:20|13385.1|13265.1|13386.28|13266.28|13386.28|13266.28|13385.1|13265.1|8
1643636190000|2022-01-31 13:36:30|13386.36|13266.36|13387.71|13267.71|13387.71|13267.71|13386.36|13266.36|10
1643636200000|2022-01-31 13:36:40|13388.01|13268.01|13391.28|13271.28|13391.28|13271.28|13387.34|13267.34|8
1643636210000|2022-01-31 13:36:50|13392.52|13272.52|13392.71|13272.71|13393.4|13273.4|13392.48|13272.48|10
1643636220000|2022-01-31 13:37:00|13392.97|13272.97|13393.06|13273.06|13393.06|13273.06|13392.45|13272.45|10
1643636230000|2022-01-31 13:37:10|13393.14|13273.14|13395.67|13275.67|13395.7|13275.7|13393.1|13273.1|10
1643636240000|2022-01-31 13:37:20|13395.61|13275.61|13397.21|13277.21|13397.72|13277.72|13395.61|13275.61|10
1643636250000|2022-01-31 13:37:30|13397.24|13277.24|13396.92|13276.92|13397.93|13277.93|13396.92|13276.92|9
1643636260000|2022-01-31 13:37:40|13396.96|13276.96|13397.72|13277.72|13397.72|13277.72|13396.26|13276.26|10
1643636270000|2022-01-31 13:37:50|13397.95|13277.95|13398.01|13278.01|13398.58|13278.58|13397.91|13277.91|8
1643636280000|2022-01-31 13:38:00|13397.28|13277.28|13396.54|13276.54|13397.28|13277.28|13396.31|13276.31|9
1643636290000|2022-01-31 13:38:10|13396.59|13276.59|13396.45|13276.45|13396.76|13276.76|13396.45|13276.45|9
1643636300000|2022-01-31 13:38:20|13396.51|13276.51|13397.45|13277.45|13397.48|13277.48|13396.51|13276.51|10
1643636310000|2022-01-31 13:38:30|13397.36|13277.36|13397.28|13277.28|13397.36|13277.36|13396.82|13276.82|10
1643636320000|2022-01-31 13:38:40|13397|13277|13396.05|13276.05|13397.21|13277.21|13396.05|13276.05|10
1643636330000|2022-01-31 13:38:50|13395.87|13275.87|13394.17|13274.17|13395.87|13275.87|13394.17|13274.17|10
1643636340000|2022-01-31 13:39:00|13394.25|13274.25|13392.72|13272.72|13394.25|13274.25|13392.56|13272.56|10
1643636350000|2022-01-31 13:39:10|13392.38|13272.38|13391.19|13271.19|13392.38|13272.38|13391.15|13271.15|9
1643636360000|2022-01-31 13:39:20|13391.06|13271.06|13389.51|13269.51|13391.33|13271.33|13389.49|13269.49|9
1643636370000|2022-01-31 13:39:30|13389.35|13269.35|13386.49|13266.49|13389.35|13269.35|13386.49|13266.49|10
1643636380000|2022-01-31 13:39:40|13386.6|13266.6|13385.85|13265.85|13386.6|13266.6|13385.84|13265.84|10
1643636390000|2022-01-31 13:39:50|13385.75|13265.75|13383.91|13263.91|13385.75|13265.75|13383.91|13263.91|10
1643636400000|2022-01-31 13:40:00|13384.17|13264.17|13383.03|13263.03|13384.29|13264.29|13382.11|13262.11|10
1643636410000|2022-01-31 13:40:10|13383.38|13263.38|13384.42|13264.42|13384.42|13264.42|13383.38|13263.38|10
1643636420000|2022-01-31 13:40:20|13385.27|13265.27|13386.62|13266.62|13386.62|13266.62|13385.27|13265.27|10
1643636430000|2022-01-31 13:40:30|13387.04|13267.04|13389.05|13269.05|13389.05|13269.05|13387.04|13267.04|10
1643636440000|2022-01-31 13:40:40|13389.26|13269.26|13389.5|13269.5|13389.5|13269.5|13389.07|13269.07|10
1643636450000|2022-01-31 13:40:50|13389.3|13269.3|13398.99|13278.99|13398.99|13278.99|13389.24|13269.24|10
1643636460000|2022-01-31 13:41:00|13399.46|13279.46|13400.58|13280.58|13400.65|13280.65|13399.21|13279.21|10
1643636470000|2022-01-31 13:41:10|13399.81|13279.81|13399.15|13279.15|13400.03|13280.03|13398.5|13278.5|9
1643636480000|2022-01-31 13:41:20|13398.99|13278.99|13394.72|13274.72|13398.99|13278.99|13394.72|13274.72|10
1643636490000|2022-01-31 13:41:30|13394.48|13274.48|13393.38|13273.38|13394.48|13274.48|13393.38|13273.38|10
1643636500000|2022-01-31 13:41:40|13393.5|13273.5|13393.42|13273.42|13393.5|13273.5|13392.68|13272.68|10
1643636510000|2022-01-31 13:41:50|13393.44|13273.44|13394.21|13274.21|13394.21|13274.21|13393.09|13273.09|10
1643636520000|2022-01-31 13:42:00|13394.68|13274.68|13396.59|13276.59|13396.59|13276.59|13394.68|13274.68|10
1643636530000|2022-01-31 13:42:10|13396.69|13276.69|13396.63|13276.63|13396.98|13276.98|13396.63|13276.63|10
1643636540000|2022-01-31 13:42:20|13396.46|13276.46|13396.51|13276.51|13396.55|13276.55|13395.82|13275.82|9
1643636550000|2022-01-31 13:42:30|13396.42|13276.42|13396.17|13276.17|13396.88|13276.88|13396.15|13276.15|10
1643636560000|2022-01-31 13:42:40|13396.6|13276.6|13396.04|13276.04|13396.73|13276.73|13395.9|13275.9|9
1643636570000|2022-01-31 13:42:50|13395.79|13275.79|13396.39|13276.39|13396.39|13276.39|13395.14|13275.14|10
1643636580000|2022-01-31 13:43:00|13396.53|13276.53|13399.45|13279.45|13399.45|13279.45|13396.47|13276.47|10
1643636590000|2022-01-31 13:43:10|13399.46|13279.46|13403.73|13283.73|13403.73|13283.73|13399.46|13279.46|10
1643636600000|2022-01-31 13:43:20|13403.77|13283.77|13403.54|13283.54|13403.77|13283.77|13403.07|13283.07|9
1643636610000|2022-01-31 13:43:30|13403.74|13283.74|13403.76|13283.76|13403.95|13283.95|13403.64|13283.64|7
1643636620000|2022-01-31 13:43:40|13403.67|13283.67|13404.01|13284.01|13404.14|13284.14|13403.67|13283.67|10
1643636630000|2022-01-31 13:43:50|13403.98|13283.98|13403.01|13283.01|13404.35|13284.35|13403.01|13283.01|9
1643636640000|2022-01-31 13:44:00|13402.87|13282.87|13402.1|13282.1|13402.9|13282.9|13401.79|13281.79|10
1643636650000|2022-01-31 13:44:10|13402.12|13282.12|13402.15|13282.15|13402.67|13282.67|13402.12|13282.12|8
1643636660000|2022-01-31 13:44:20|13402.21|13282.21|13405.28|13285.28|13405.28|13285.28|13402.21|13282.21|10
1643636670000|2022-01-31 13:44:30|13405.29|13285.29|13407.42|13287.42|13407.42|13287.42|13405.29|13285.29|10
1643636680000|2022-01-31 13:44:40|13407.84|13287.84|13414.38|13294.38|13414.38|13294.38|13407.84|13287.84|9
1643636690000|2022-01-31 13:44:50|13414.25|13294.25|13417.29|13297.29|13417.29|13297.29|13414.25|13294.25|10
1643636700000|2022-01-31 13:45:00|13417.13|13297.13|13418.76|13298.76|13419.21|13299.21|13417.13|13297.13|10
1643636710000|2022-01-31 13:45:10|13418.69|13298.69|13418.09|13298.09|13418.95|13298.95|13418.09|13298.09|9
1643636720000|2022-01-31 13:45:20|13418|13298|13418.24|13298.24|13418.56|13298.56|13418|13298|10
1643636730000|2022-01-31 13:45:30|13418.04|13298.04|13417.41|13297.41|13418.99|13298.99|13417.39|13297.39|9
1643636740000|2022-01-31 13:45:40|13417.39|13297.39|13416.37|13296.37|13417.56|13297.56|13416.37|13296.37|9
1643636750000|2022-01-31 13:45:50|13416.5|13296.5|13417.57|13297.57|13417.61|13297.61|13416.5|13296.5|10
1643636760000|2022-01-31 13:46:00|13417.62|13297.62|13417.11|13297.11|13417.62|13297.62|13417.08|13297.08|10
1643636770000|2022-01-31 13:46:10|13416.87|13296.87|13416.3|13296.3|13417.17|13297.17|13416.3|13296.3|9
1643636780000|2022-01-31 13:46:20|13416.35|13296.35|13415.68|13295.68|13416.56|13296.56|13415.46|13295.46|10
1643636790000|2022-01-31 13:46:30|13415.51|13295.51|13414.71|13294.71|13415.55|13295.55|13414.69|13294.69|10
1643636800000|2022-01-31 13:46:40|13414.31|13294.31|13412.98|13292.98|13414.31|13294.31|13412.98|13292.98|10
1643636810000|2022-01-31 13:46:50|13412.54|13292.54|13409.24|13289.24|13412.63|13292.63|13409.24|13289.24|10
1643636820000|2022-01-31 13:47:00|13409.13|13289.13|13404.29|13284.29|13409.13|13289.13|13404.29|13284.29|10
1643636830000|2022-01-31 13:47:10|13403.96|13283.96|13402.36|13282.36|13403.96|13283.96|13402.36|13282.36|10
1643636840000|2022-01-31 13:47:20|13401.11|13281.11|13400.84|13280.84|13401.74|13281.74|13400.84|13280.84|10
1643636850000|2022-01-31 13:47:30|13401.04|13281.04|13399.81|13279.81|13401.41|13281.41|13399.81|13279.81|10
1643636860000|2022-01-31 13:47:40|13399.78|13279.78|13397.48|13277.48|13399.78|13279.78|13397.48|13277.48|10
1643636870000|2022-01-31 13:47:50|13397.38|13277.38|13396.96|13276.96|13397.57|13277.57|13396.96|13276.96|9
1643636880000|2022-01-31 13:48:00|13397|13277|13395.02|13275.02|13397|13277|13395.02|13275.02|9
1643636890000|2022-01-31 13:48:10|13395.41|13275.41|13397.3|13277.3|13397.3|13277.3|13395.33|13275.33|10
1643636900000|2022-01-31 13:48:20|13397.2|13277.2|13396.46|13276.46|13397.24|13277.24|13396.41|13276.41|10
1643636910000|2022-01-31 13:48:30|13396.32|13276.32|13397.32|13277.32|13397.57|13277.57|13395.91|13275.91|10
1643636920000|2022-01-31 13:48:40|13397.61|13277.61|13397.1|13277.1|13397.73|13277.73|13397.06|13277.06|10
1643636930000|2022-01-31 13:48:50|13397.04|13277.04|13396.89|13276.89|13397.11|13277.11|13396.77|13276.77|9
1643636940000|2022-01-31 13:49:00|13396.86|13276.86|13395.85|13275.85|13396.9|13276.9|13395.85|13275.85|7
1643636950000|2022-01-31 13:49:10|13395.89|13275.89|13395.26|13275.26|13395.89|13275.89|13395.26|13275.26|10
1643636960000|2022-01-31 13:49:20|13395.2|13275.2|13394.88|13274.88|13395.28|13275.28|13394.81|13274.81|9
1643636970000|2022-01-31 13:49:30|13394.59|13274.59|13394.87|13274.87|13394.9|13274.9|13394.54|13274.54|8
1643636980000|2022-01-31 13:49:40|13394.94|13274.94|13395.17|13275.17|13395.17|13275.17|13394.94|13274.94|7
1643636990000|2022-01-31 13:49:50|13395.45|13275.45|13399.79|13279.79|13399.79|13279.79|13395.34|13275.34|10
1643637000000|2022-01-31 13:50:00|13399.67|13279.67|13400.7|13280.7|13400.7|13280.7|13399.58|13279.58|9
1643637010000|2022-01-31 13:50:10|13400.39|13280.39|13401.69|13281.69|13401.69|13281.69|13400.29|13280.29|10
1643637020000|2022-01-31 13:50:20|13401.81|13281.81|13403.66|13283.66|13403.66|13283.66|13401.72|13281.72|9
1643637030000|2022-01-31 13:50:30|13403.17|13283.17|13403.94|13283.94|13403.94|13283.94|13402.09|13282.09|10
1643637040000|2022-01-31 13:50:40|13405.24|13285.24|13409|13289|13409.37|13289.37|13405.24|13285.24|10
1643637050000|2022-01-31 13:50:50|13409.21|13289.21|13410.46|13290.46|13411.08|13291.08|13409.21|13289.21|10
1643637060000|2022-01-31 13:51:00|13410.67|13290.67|13409.79|13289.79|13410.67|13290.67|13409.45|13289.45|10
1643637070000|2022-01-31 13:51:10|13408.87|13288.87|13406.59|13286.59|13408.87|13288.87|13406.59|13286.59|10
1643637080000|2022-01-31 13:51:20|13406.03|13286.03|13405.78|13285.78|13406.03|13286.03|13405.24|13285.24|10
1643637090000|2022-01-31 13:51:30|13405.5|13285.5|13406.45|13286.45|13406.45|13286.45|13404.95|13284.95|10
1643637100000|2022-01-31 13:51:40|13406.06|13286.06|13407.69|13287.69|13407.76|13287.76|13405.97|13285.97|10
1643637110000|2022-01-31 13:51:50|13407.45|13287.45|13408.62|13288.62|13408.96|13288.96|13407.45|13287.45|10
1643637120000|2022-01-31 13:52:00|13408.54|13288.54|13409|13289|13409|13289|13408.4|13288.4|10
1643637130000|2022-01-31 13:52:10|13409.03|13289.03|13409.13|13289.13|13409.59|13289.59|13408.86|13288.86|9
1643637140000|2022-01-31 13:52:20|13409.09|13289.09|13409.33|13289.33|13409.33|13289.33|13409.01|13289.01|8
1643637150000|2022-01-31 13:52:30|13409.38|13289.38|13411.73|13291.73|13411.73|13291.73|13409.38|13289.38|10
1643637160000|2022-01-31 13:52:40|13412.18|13292.18|13412.13|13292.13|13412.35|13292.35|13411.31|13291.31|10
1643637170000|2022-01-31 13:52:50|13412.29|13292.29|13412.04|13292.04|13413.12|13293.12|13412.04|13292.04|9
1643637180000|2022-01-31 13:53:00|13412.32|13292.32|13413.01|13293.01|13413.01|13293.01|13412.01|13292.01|10
1643637190000|2022-01-31 13:53:10|13413.13|13293.13|13412.96|13292.96|13413.13|13293.13|13412.94|13292.94|9
1643637200000|2022-01-31 13:53:20|13413.01|13293.01|13413.99|13293.99|13414.03|13294.03|13412.87|13292.87|8
1643637210000|2022-01-31 13:53:30|13414.36|13294.36|13416.62|13296.62|13416.62|13296.62|13414.36|13294.36|9
1643637220000|2022-01-31 13:53:40|13416.72|13296.72|13416.7|13296.7|13416.9|13296.9|13416.66|13296.66|7
1643637230000|2022-01-31 13:53:50|13416.84|13296.84|13415.94|13295.94|13416.97|13296.97|13415.76|13295.76|9
1643637240000|2022-01-31 13:54:00|13415.86|13295.86|13413.1|13293.1|13415.86|13295.86|13413.1|13293.1|9
1643637250000|2022-01-31 13:54:10|13413.03|13293.03|13408.77|13288.77|13413.03|13293.03|13408.77|13288.77|10
1643637260000|2022-01-31 13:54:20|13408.85|13288.85|13408.68|13288.68|13408.85|13288.85|13408.22|13288.22|9
1643637270000|2022-01-31 13:54:30|13408.65|13288.65|13404.28|13284.28|13408.65|13288.65|13404.28|13284.28|10
1643637280000|2022-01-31 13:54:40|13403.85|13283.85|13398.29|13278.29|13403.85|13283.85|13398.29|13278.29|10
1643637290000|2022-01-31 13:54:50|13398.09|13278.09|13398.49|13278.49|13398.58|13278.58|13397.73|13277.73|9
1643637300000|2022-01-31 13:55:00|13398.45|13278.45|13398.47|13278.47|13398.74|13278.74|13398.34|13278.34|8
1643637310000|2022-01-31 13:55:10|13398.56|13278.56|13398.71|13278.71|13399.06|13279.06|13398.34|13278.34|9
1643637320000|2022-01-31 13:55:20|13398.75|13278.75|13401.31|13281.31|13401.31|13281.31|13398.75|13278.75|10
1643637330000|2022-01-31 13:55:30|13401.32|13281.32|13403.9|13283.9|13403.9|13283.9|13401.32|13281.32|10
1643637340000|2022-01-31 13:55:40|13404.04|13284.04|13406.22|13286.22|13406.22|13286.22|13403.73|13283.73|10
1643637350000|2022-01-31 13:55:50|13406.11|13286.11|13407.83|13287.83|13407.83|13287.83|13406.11|13286.11|9
1643637360000|2022-01-31 13:56:00|13407.99|13287.99|13411.46|13291.46|13411.46|13291.46|13407.99|13287.99|10
1643637370000|2022-01-31 13:56:10|13411.58|13291.58|13412.06|13292.06|13412.5|13292.5|13411.58|13291.58|10
1643637380000|2022-01-31 13:56:20|13411.75|13291.75|13415|13295|13415|13295|13411.75|13291.75|10
1643637390000|2022-01-31 13:56:30|13415.35|13295.35|13419.71|13299.71|13420.09|13300.09|13414.97|13294.97|10
1643637400000|2022-01-31 13:56:40|13420.62|13300.62|13416.22|13296.22|13420.62|13300.62|13416.22|13296.22|10
1643637410000|2022-01-31 13:56:50|13416.05|13296.05|13413.86|13293.86|13416.05|13296.05|13413.86|13293.86|9
1643637420000|2022-01-31 13:57:00|13413.28|13293.28|13410.08|13290.08|13413.28|13293.28|13410.08|13290.08|10
1643637430000|2022-01-31 13:57:10|13410.13|13290.13|13406.97|13286.97|13410.13|13290.13|13406.97|13286.97|10
1643637440000|2022-01-31 13:57:20|13406.81|13286.81|13402.63|13282.63|13406.81|13286.81|13402.56|13282.56|10
1643637450000|2022-01-31 13:57:30|13402.15|13282.15|13399.49|13279.49|13402.15|13282.15|13399.49|13279.49|10
1643637460000|2022-01-31 13:57:40|13399.51|13279.51|13400.22|13280.22|13400.22|13280.22|13399.49|13279.49|10
1643637470000|2022-01-31 13:57:50|13400.42|13280.42|13399.58|13279.58|13400.42|13280.42|13399.26|13279.26|10
1643637480000|2022-01-31 13:58:00|13399.79|13279.79|13401.7|13281.7|13401.7|13281.7|13399.79|13279.79|10
1643637490000|2022-01-31 13:58:10|13401.8|13281.8|13406.18|13286.18|13406.26|13286.26|13401.8|13281.8|10
1643637500000|2022-01-31 13:58:20|13405.94|13285.94|13403.46|13283.46|13406.13|13286.13|13403.46|13283.46|9
1643637510000|2022-01-31 13:58:30|13403.35|13283.35|13401.89|13281.89|13403.35|13283.35|13401.23|13281.23|10
1643637520000|2022-01-31 13:58:40|13401.37|13281.37|13401.62|13281.62|13402.28|13282.28|13401.37|13281.37|9
1643637530000|2022-01-31 13:58:50|13401.47|13281.47|13400.86|13280.86|13401.65|13281.65|13400.85|13280.85|10
1643637540000|2022-01-31 13:59:00|13401.1|13281.1|13400.11|13280.11|13401.1|13281.1|13399.99|13279.99|10
1643637550000|2022-01-31 13:59:10|13400.15|13280.15|13401.58|13281.58|13401.58|13281.58|13400.15|13280.15|10
1643637560000|2022-01-31 13:59:20|13401.42|13281.42|13401.65|13281.65|13401.71|13281.71|13401.03|13281.03|10
1643637570000|2022-01-31 13:59:30|13402.03|13282.03|13402.15|13282.15|13402.6|13282.6|13402.03|13282.03|10
1643637580000|2022-01-31 13:59:40|13402.08|13282.08|13399.51|13279.51|13402.08|13282.08|13399.5|13279.5|10
1643637590000|2022-01-31 13:59:50|13399.5|13279.5|13400.29|13280.29|13400.39|13280.39|13399.38|13279.38|9
1643637600000|2022-01-31 14:00:00|13400.28|13280.28|13400.03|13280.03|13400.39|13280.39|13399.58|13279.58|9
1643637610000|2022-01-31 14:00:10|13399.68|13279.68|13397.64|13277.64|13399.68|13279.68|13397.64|13277.64|10
1643637620000|2022-01-31 14:00:20|13396.95|13276.95|13392.94|13272.94|13396.95|13276.95|13392.94|13272.94|10
1643637630000|2022-01-31 14:00:30|13393.08|13273.08|13389.86|13269.86|13393.08|13273.08|13389.86|13269.86|10
1643637640000|2022-01-31 14:00:40|13389.82|13269.82|13385.98|13265.98|13389.82|13269.82|13385.59|13265.59|10
1643637650000|2022-01-31 14:00:50|13385.95|13265.95|13388.22|13268.22|13388.22|13268.22|13385.95|13265.95|10
1643637660000|2022-01-31 14:01:00|13388.26|13268.26|13388.96|13268.96|13389.4|13269.4|13388.2|13268.2|10
1643637670000|2022-01-31 14:01:10|13389.37|13269.37|13388.93|13268.93|13389.38|13269.38|13388.78|13268.78|10
1643637680000|2022-01-31 14:01:20|13389.07|13269.07|13388.72|13268.72|13389.23|13269.23|13388.72|13268.72|10
1643637690000|2022-01-31 14:01:30|13388.84|13268.84|13387.73|13267.73|13388.91|13268.91|13387.73|13267.73|10
1643637700000|2022-01-31 14:01:40|13387.6|13267.6|13387.5|13267.5|13387.67|13267.67|13386.97|13266.97|10
1643637710000|2022-01-31 14:01:50|13387.78|13267.78|13388.22|13268.22|13388.22|13268.22|13387.61|13267.61|10
1643637720000|2022-01-31 14:02:00|13388.23|13268.23|13386.67|13266.67|13388.23|13268.23|13386.67|13266.67|9
1643637730000|2022-01-31 14:02:10|13387.07|13267.07|13387.47|13267.47|13387.47|13267.47|13386.93|13266.93|10
1643637740000|2022-01-31 14:02:20|13387.41|13267.41|13386.46|13266.46|13387.41|13267.41|13386.46|13266.46|9
1643637750000|2022-01-31 14:02:30|13386.04|13266.04|13386.6|13266.6|13386.6|13266.6|13385.33|13265.33|9
1643637760000|2022-01-31 14:02:40|13386.76|13266.76|13387.02|13267.02|13387.84|13267.84|13386.76|13266.76|9
1643637770000|2022-01-31 14:02:50|13387.35|13267.35|13389.19|13269.19|13389.24|13269.24|13387.35|13267.35|10
1643637780000|2022-01-31 14:03:00|13389.15|13269.15|13391.11|13271.11|13391.11|13271.11|13389.14|13269.14|10
1643637790000|2022-01-31 14:03:10|13390.77|13270.77|13391.79|13271.79|13391.79|13271.79|13390.77|13270.77|9
1643637800000|2022-01-31 14:03:20|13392.09|13272.09|13393.46|13273.46|13393.6|13273.6|13391.81|13271.81|9
1643637810000|2022-01-31 14:03:30|13393.42|13273.42|13394.27|13274.27|13394.27|13274.27|13393.42|13273.42|10
1643637820000|2022-01-31 14:03:40|13394.34|13274.34|13392.53|13272.53|13394.46|13274.46|13392.53|13272.53|10
1643637830000|2022-01-31 14:03:50|13392.48|13272.48|13390.41|13270.41|13392.48|13272.48|13390.41|13270.41|10
1643637840000|2022-01-31 14:04:00|13389.95|13269.95|13387.07|13267.07|13389.95|13269.95|13387.07|13267.07|10
1643637850000|2022-01-31 14:04:10|13386.95|13266.95|13387.51|13267.51|13387.66|13267.66|13386.67|13266.67|10
1643637860000|2022-01-31 14:04:20|13387.76|13267.76|13387.41|13267.41|13388.04|13268.04|13387.41|13267.41|10
1643637870000|2022-01-31 14:04:30|13387.02|13267.02|13386.09|13266.09|13387.22|13267.22|13386.09|13266.09|10
1643637880000|2022-01-31 14:04:40|13385.6|13265.6|13381.69|13261.69|13385.7|13265.7|13381.69|13261.69|9
1643637890000|2022-01-31 14:04:50|13381.77|13261.77|13381.01|13261.01|13382.16|13262.16|13381.01|13261.01|10
1643637900000|2022-01-31 14:05:00|13380.54|13260.54|13380.83|13260.83|13381.12|13261.12|13380.42|13260.42|10
1643637910000|2022-01-31 14:05:10|13381|13261|13381.88|13261.88|13381.88|13261.88|13380.46|13260.46|8
1643637920000|2022-01-31 14:05:20|13382.25|13262.25|13384.05|13264.05|13384.05|13264.05|13382.25|13262.25|9
1643637930000|2022-01-31 14:05:30|13384.16|13264.16|13386.51|13266.51|13386.51|13266.51|13384.16|13264.16|10
1643637940000|2022-01-31 14:05:40|13386.64|13266.64|13387.74|13267.74|13387.74|13267.74|13386.64|13266.64|9
1643637950000|2022-01-31 14:05:50|13387.68|13267.68|13387.4|13267.4|13387.97|13267.97|13387.13|13267.13|10
1643637960000|2022-01-31 14:06:00|13387.25|13267.25|13384.86|13264.86|13387.25|13267.25|13384.86|13264.86|10
1643637970000|2022-01-31 14:06:10|13384.78|13264.78|13388.74|13268.74|13388.74|13268.74|13384.78|13264.78|10
1643637980000|2022-01-31 14:06:20|13388.81|13268.81|13390.17|13270.17|13390.17|13270.17|13388.81|13268.81|10
1643637990000|2022-01-31 14:06:30|13389.97|13269.97|13388.78|13268.78|13389.97|13269.97|13388.66|13268.66|9
1643638000000|2022-01-31 14:06:40|13388.95|13268.95|13389.92|13269.92|13389.92|13269.92|13388.95|13268.95|9
1643638010000|2022-01-31 14:06:50|13389.86|13269.86|13394.79|13274.79|13394.79|13274.79|13389.86|13269.86|10
1643638020000|2022-01-31 14:07:00|13395.13|13275.13|13396.37|13276.37|13396.37|13276.37|13395.03|13275.03|9
1643638030000|2022-01-31 14:07:10|13396.46|13276.46|13397.42|13277.42|13397.68|13277.68|13396.37|13276.37|10
1643638040000|2022-01-31 14:07:20|13397.16|13277.16|13396.66|13276.66|13397.16|13277.16|13396.53|13276.53|10
1643638050000|2022-01-31 14:07:30|13396.82|13276.82|13397.53|13277.53|13397.53|13277.53|13396.75|13276.75|10
1643638060000|2022-01-31 14:07:40|13397.6|13277.6|13398.33|13278.33|13398.33|13278.33|13397.26|13277.26|10
1643638070000|2022-01-31 14:07:50|13398.47|13278.47|13398.74|13278.74|13399.05|13279.05|13398.47|13278.47|10
1643638080000|2022-01-31 14:08:00|13398.78|13278.78|13398.81|13278.81|13399.04|13279.04|13398.7|13278.7|9
1643638090000|2022-01-31 14:08:10|13398.76|13278.76|13399.04|13279.04|13399.04|13279.04|13398.73|13278.73|7
1643638100000|2022-01-31 14:08:20|13398.9|13278.9|13398.23|13278.23|13399.14|13279.14|13398.23|13278.23|9
1643638110000|2022-01-31 14:08:30|13397.78|13277.78|13397.56|13277.56|13397.79|13277.79|13396.86|13276.86|10
1643638120000|2022-01-31 14:08:40|13397.93|13277.93|13398.55|13278.55|13399.07|13279.07|13397.93|13277.93|10
1643638130000|2022-01-31 14:08:50|13398.71|13278.71|13400.86|13280.86|13401.14|13281.14|13398.71|13278.71|10
1643638140000|2022-01-31 14:09:00|13402.02|13282.02|13405.17|13285.17|13405.17|13285.17|13402.02|13282.02|10
1643638150000|2022-01-31 14:09:10|13405.32|13285.32|13406.25|13286.25|13406.25|13286.25|13405.26|13285.26|8
1643638160000|2022-01-31 14:09:20|13406.23|13286.23|13403.51|13283.51|13406.26|13286.26|13403.51|13283.51|9
1643638170000|2022-01-31 14:09:30|13403.32|13283.32|13404.82|13284.82|13404.82|13284.82|13403.32|13283.32|10
1643638180000|2022-01-31 14:09:40|13404.99|13284.99|13406.63|13286.63|13406.68|13286.68|13404.99|13284.99|10
1643638190000|2022-01-31 14:09:50|13406.71|13286.71|13405.55|13285.55|13406.9|13286.9|13405.55|13285.55|10
1643638200000|2022-01-31 14:10:00|13405.41|13285.41|13405.12|13285.12|13405.42|13285.42|13404.77|13284.77|10
1643638210000|2022-01-31 14:10:10|13405.2|13285.2|13406.15|13286.15|13406.16|13286.16|13405.2|13285.2|10
1643638220000|2022-01-31 14:10:20|13406.06|13286.06|13408.65|13288.65|13408.65|13288.65|13406.06|13286.06|9
1643638230000|2022-01-31 14:10:30|13408.88|13288.88|13410.97|13290.97|13410.97|13290.97|13408.84|13288.84|10
1643638240000|2022-01-31 14:10:40|13410.66|13290.66|13415.16|13295.16|13415.16|13295.16|13410.59|13290.59|10
1643638250000|2022-01-31 14:10:50|13415.21|13295.21|13417.23|13297.23|13417.23|13297.23|13415.21|13295.21|10
1643638260000|2022-01-31 14:11:00|13417.39|13297.39|13420.41|13300.41|13420.44|13300.44|13417.39|13297.39|10
1643638270000|2022-01-31 14:11:10|13420.6|13300.6|13422.11|13302.11|13422.11|13302.11|13420.6|13300.6|10
1643638280000|2022-01-31 14:11:20|13422.18|13302.18|13422.9|13302.9|13423.84|13303.84|13422.18|13302.18|10
1643638290000|2022-01-31 14:11:30|13423.18|13303.18|13421.68|13301.68|13423.18|13303.18|13421.68|13301.68|7
1643638300000|2022-01-31 14:11:40|13421.79|13301.79|13421.76|13301.76|13421.79|13301.79|13421.16|13301.16|10
1643638310000|2022-01-31 14:11:50|13421.81|13301.81|13424.95|13304.95|13424.97|13304.97|13421.81|13301.81|10
1643638320000|2022-01-31 14:12:00|13424.9|13304.9|13426.27|13306.27|13426.27|13306.27|13424.9|13304.9|9
1643638330000|2022-01-31 14:12:10|13426.64|13306.64|13427.36|13307.36|13427.36|13307.36|13426.64|13306.64|10
1643638340000|2022-01-31 14:12:20|13427.42|13307.42|13428.59|13308.59|13428.59|13308.59|13427.42|13307.42|10
1643638350000|2022-01-31 14:12:30|13428.5|13308.5|13429.2|13309.2|13429.24|13309.24|13428.41|13308.41|9
1643638360000|2022-01-31 14:12:40|13429.51|13309.51|13430.17|13310.17|13430.17|13310.17|13429.28|13309.28|9
1643638370000|2022-01-31 14:12:50|13430.15|13310.15|13431.16|13311.16|13431.16|13311.16|13430.07|13310.07|10
1643638380000|2022-01-31 14:13:00|13431.05|13311.05|13431.8|13311.8|13431.8|13311.8|13431.05|13311.05|8
1643638390000|2022-01-31 14:13:10|13431.9|13311.9|13432.55|13312.55|13432.84|13312.84|13431.9|13311.9|10
1643638400000|2022-01-31 14:13:20|13432.69|13312.69|13432.68|13312.68|13433.35|13313.35|13432.63|13312.63|10
1643638410000|2022-01-31 14:13:30|13432.51|13312.51|13430.27|13310.27|13432.51|13312.51|13430.27|13310.27|10
1643638420000|2022-01-31 14:13:40|13430.25|13310.25|13428.15|13308.15|13430.25|13310.25|13428.15|13308.15|10
1643638430000|2022-01-31 14:13:50|13428|13308|13426.67|13306.67|13428|13308|13426.67|13306.67|10
1643638440000|2022-01-31 14:14:00|13426.39|13306.39|13426.88|13306.88|13426.88|13306.88|13425.86|13305.86|10
1643638450000|2022-01-31 14:14:10|13426.86|13306.86|13428.98|13308.98|13428.98|13308.98|13426.86|13306.86|10
1643638460000|2022-01-31 14:14:20|13429.13|13309.13|13428.96|13308.96|13429.13|13309.13|13428.8|13308.8|9
1643638470000|2022-01-31 14:14:30|13429.09|13309.09|13427.73|13307.73|13429.09|13309.09|13427.64|13307.64|10
1643638480000|2022-01-31 14:14:40|13427.71|13307.71|13428.24|13308.24|13428.65|13308.65|13427.71|13307.71|9
1643638490000|2022-01-31 14:14:50|13428.33|13308.33|13428.16|13308.16|13428.35|13308.35|13427.78|13307.78|9
1643638500000|2022-01-31 14:15:00|13428.13|13308.13|13428.69|13308.69|13428.85|13308.85|13428.04|13308.04|10
1643638510000|2022-01-31 14:15:10|13428.72|13308.72|13426.71|13306.71|13429.64|13309.64|13426.71|13306.71|10
1643638520000|2022-01-31 14:15:20|13426.69|13306.69|13420.37|13300.37|13426.69|13306.69|13420.37|13300.37|10
1643638530000|2022-01-31 14:15:30|13419.65|13299.65|13412.8|13292.8|13419.65|13299.65|13412.8|13292.8|10
1643638540000|2022-01-31 14:15:40|13412.57|13292.57|13413.28|13293.28|13413.28|13293.28|13412.21|13292.21|10
1643638550000|2022-01-31 14:15:50|13413.07|13293.07|13412.72|13292.72|13413.54|13293.54|13412.47|13292.47|9
1643638560000|2022-01-31 14:16:00|13412.86|13292.86|13415.41|13295.41|13415.62|13295.62|13412.86|13292.86|10
1643638570000|2022-01-31 14:16:10|13415.79|13295.79|13415.77|13295.77|13415.79|13295.79|13415.48|13295.48|9
1643638580000|2022-01-31 14:16:20|13415.68|13295.68|13414.3|13294.3|13415.68|13295.68|13414.3|13294.3|10
1643638590000|2022-01-31 14:16:30|13414.28|13294.28|13416.2|13296.2|13416.2|13296.2|13414.28|13294.28|10
1643638600000|2022-01-31 14:16:40|13416.27|13296.27|13417.33|13297.33|13417.33|13297.33|13416.27|13296.27|10
1643638610000|2022-01-31 14:16:50|13417.4|13297.4|13418.35|13298.35|13418.38|13298.38|13417.4|13297.4|9
1643638620000|2022-01-31 14:17:00|13418.5|13298.5|13418.98|13298.98|13419.33|13299.33|13418.37|13298.37|9
1643638630000|2022-01-31 14:17:10|13419.12|13299.12|13418.93|13298.93|13419.12|13299.12|13418.74|13298.74|10
1643638640000|2022-01-31 14:17:20|13419.05|13299.05|13421.76|13301.76|13421.8|13301.8|13419.05|13299.05|10
1643638650000|2022-01-31 14:17:30|13422.26|13302.26|13421.76|13301.76|13422.51|13302.51|13421.73|13301.73|10
1643638660000|2022-01-31 14:17:40|13421.72|13301.72|13423.27|13303.27|13423.27|13303.27|13421.72|13301.72|10
1643638670000|2022-01-31 14:17:50|13423.57|13303.57|13426.48|13306.48|13426.52|13306.52|13423.57|13303.57|10
1643638680000|2022-01-31 14:18:00|13427.94|13307.94|13426.82|13306.82|13427.97|13307.97|13426.82|13306.82|10
1643638690000|2022-01-31 14:18:10|13426.4|13306.4|13424.73|13304.73|13426.4|13306.4|13424.72|13304.72|10
1643638700000|2022-01-31 14:18:20|13424.74|13304.74|13425.28|13305.28|13425.28|13305.28|13423.97|13303.97|10
1643638710000|2022-01-31 14:18:30|13425.3|13305.3|13425.38|13305.38|13425.71|13305.71|13425.28|13305.28|7
1643638720000|2022-01-31 14:18:40|13425.88|13305.88|13424.04|13304.04|13426.34|13306.34|13423.26|13303.26|10
1643638730000|2022-01-31 14:18:50|13424.23|13304.23|13424.89|13304.89|13424.9|13304.9|13424.23|13304.23|10
1643638740000|2022-01-31 14:19:00|13424.55|13304.55|13424.62|13304.62|13426.13|13306.13|13424.55|13304.55|10
1643638750000|2022-01-31 14:19:10|13424.71|13304.71|13425.81|13305.81|13425.81|13305.81|13424.2|13304.2|10
1643638760000|2022-01-31 14:19:20|13425.94|13305.94|13425.13|13305.13|13425.94|13305.94|13425.01|13305.01|10
1643638770000|2022-01-31 14:19:30|13425.19|13305.19|13425.08|13305.08|13425.19|13305.19|13424.39|13304.39|10
1643638780000|2022-01-31 14:19:40|13425.02|13305.02|13423.21|13303.21|13425.02|13305.02|13423.19|13303.19|9
1643638790000|2022-01-31 14:19:50|13422.8|13302.8|13421.8|13301.8|13422.8|13302.8|13421.8|13301.8|9
1643638800000|2022-01-31 14:20:00|13421.53|13301.53|13419.59|13299.59|13421.53|13301.53|13419.59|13299.59|9
1643638810000|2022-01-31 14:20:10|13419.56|13299.56|13416.15|13296.15|13419.56|13299.56|13416.15|13296.15|10
1643638820000|2022-01-31 14:20:20|13416.02|13296.02|13415.28|13295.28|13416.35|13296.35|13415.03|13295.03|10
1643638830000|2022-01-31 14:20:30|13415.16|13295.16|13414.11|13294.11|13415.49|13295.49|13414|13294|10
1643638840000|2022-01-31 14:20:40|13414.18|13294.18|13412.64|13292.64|13414.18|13294.18|13412.64|13292.64|9
1643638850000|2022-01-31 14:20:50|13412.21|13292.21|13409.33|13289.33|13412.21|13292.21|13409.33|13289.33|9
1643638860000|2022-01-31 14:21:00|13409.13|13289.13|13408.54|13288.54|13409.13|13289.13|13408.08|13288.08|8
1643638870000|2022-01-31 14:21:10|13408.29|13288.29|13407.25|13287.25|13408.29|13288.29|13407.12|13287.12|10
1643638880000|2022-01-31 14:21:20|13407.23|13287.23|13406.89|13286.89|13407.67|13287.67|13406.54|13286.54|10
1643638890000|2022-01-31 14:21:30|13406.62|13286.62|13407.49|13287.49|13407.49|13287.49|13406.53|13286.53|10
1643638900000|2022-01-31 14:21:40|13407.34|13287.34|13408.55|13288.55|13408.55|13288.55|13407.29|13287.29|8
1643638910000|2022-01-31 14:21:50|13408.38|13288.38|13407.6|13287.6|13408.38|13288.38|13407.28|13287.28|10
1643638920000|2022-01-31 14:22:00|13408.15|13288.15|13407.63|13287.63|13408.43|13288.43|13407.63|13287.63|9
1643638930000|2022-01-31 14:22:10|13407.61|13287.61|13407.76|13287.76|13407.76|13287.76|13407.23|13287.23|10
1643638940000|2022-01-31 14:22:20|13407.77|13287.77|13408.4|13288.4|13408.72|13288.72|13407.77|13287.77|10
1643638950000|2022-01-31 14:22:30|13408.33|13288.33|13408.95|13288.95|13408.95|13288.95|13408.31|13288.31|9
1643638960000|2022-01-31 14:22:40|13408.94|13288.94|13408.51|13288.51|13409.26|13289.26|13408.27|13288.27|10
1643638970000|2022-01-31 14:22:50|13408.67|13288.67|13410.17|13290.17|13410.23|13290.23|13408.67|13288.67|10
1643638980000|2022-01-31 14:23:00|13409.9|13289.9|13408.83|13288.83|13409.94|13289.94|13408.83|13288.83|9
1643638990000|2022-01-31 14:23:10|13408.64|13288.64|13409.63|13289.63|13409.63|13289.63|13407.65|13287.65|10
1643639000000|2022-01-31 14:23:20|13410.06|13290.06|13412.47|13292.47|13412.62|13292.62|13410.06|13290.06|10
1643639010000|2022-01-31 14:23:30|13413.36|13293.36|13411.79|13291.79|13413.36|13293.36|13411.79|13291.79|10
1643639020000|2022-01-31 14:23:40|13411.51|13291.51|13409.73|13289.73|13411.51|13291.51|13409.58|13289.58|10
1643639030000|2022-01-31 14:23:50|13409.71|13289.71|13410.05|13290.05|13410.05|13290.05|13409.71|13289.71|6
1643639040000|2022-01-31 14:24:00|13410.46|13290.46|13411.22|13291.22|13411.22|13291.22|13410|13290|9
1643639050000|2022-01-31 14:24:10|13411.2|13291.2|13410.15|13290.15|13411.2|13291.2|13409.85|13289.85|10
1643639060000|2022-01-31 14:24:20|13410.12|13290.12|13409.94|13289.94|13410.14|13290.14|13409.66|13289.66|10
1643639070000|2022-01-31 14:24:30|13409.82|13289.82|13408.95|13288.95|13410.15|13290.15|13408.95|13288.95|9
1643639080000|2022-01-31 14:24:40|13408.87|13288.87|13406.56|13286.56|13408.87|13288.87|13406.56|13286.56|10
1643639090000|2022-01-31 14:24:50|13406.37|13286.37|13406.8|13286.8|13406.91|13286.91|13406.37|13286.37|9
1643639100000|2022-01-31 14:25:00|13407.31|13287.31|13409.25|13289.25|13409.49|13289.49|13407.31|13287.31|9
1643639110000|2022-01-31 14:25:10|13409.63|13289.63|13410.23|13290.23|13410.27|13290.27|13409.63|13289.63|9
1643639120000|2022-01-31 14:25:20|13410.48|13290.48|13411.05|13291.05|13411.16|13291.16|13410.48|13290.48|10
1643639130000|2022-01-31 14:25:30|13410.89|13290.89|13410.5|13290.5|13410.89|13290.89|13410.31|13290.31|9
1643639140000|2022-01-31 14:25:40|13410.16|13290.16|13409.69|13289.69|13410.16|13290.16|13409.53|13289.53|9
1643639150000|2022-01-31 14:25:50|13409.79|13289.79|13408.75|13288.75|13409.8|13289.8|13408.75|13288.75|10
1643639160000|2022-01-31 14:26:00|13408.79|13288.79|13407.54|13287.54|13408.79|13288.79|13407.54|13287.54|10
1643639170000|2022-01-31 14:26:10|13407.25|13287.25|13407.38|13287.38|13407.88|13287.88|13407.14|13287.14|10
1643639180000|2022-01-31 14:26:20|13407.48|13287.48|13407.34|13287.34|13407.48|13287.48|13407.34|13287.34|10
1643639190000|2022-01-31 14:26:30|13407.43|13287.43|13403.81|13283.81|13407.43|13287.43|13403.81|13283.81|9
1643639200000|2022-01-31 14:26:40|13403.1|13283.1|13403.87|13283.87|13403.87|13283.87|13402.49|13282.49|10
1643639210000|2022-01-31 14:26:50|13403.94|13283.94|13405.23|13285.23|13405.79|13285.79|13403.94|13283.94|10
1643639220000|2022-01-31 14:27:00|13405.12|13285.12|13406.07|13286.07|13406.07|13286.07|13405.06|13285.06|10
1643639230000|2022-01-31 14:27:10|13406.38|13286.38|13406.05|13286.05|13406.77|13286.77|13406.05|13286.05|10
1643639240000|2022-01-31 14:27:20|13405.96|13285.96|13405.56|13285.56|13406.03|13286.03|13405.56|13285.56|10
1643639250000|2022-01-31 14:27:30|13405.64|13285.64|13405.56|13285.56|13405.88|13285.88|13405.5|13285.5|10
1643639260000|2022-01-31 14:27:40|13405.72|13285.72|13406.72|13286.72|13406.72|13286.72|13405.56|13285.56|9
1643639270000|2022-01-31 14:27:50|13406.65|13286.65|13406.18|13286.18|13406.66|13286.66|13406.06|13286.06|10
1643639280000|2022-01-31 14:28:00|13406.31|13286.31|13406.39|13286.39|13406.6|13286.6|13406.29|13286.29|9
1643639290000|2022-01-31 14:28:10|13406.52|13286.52|13408.06|13288.06|13408.06|13288.06|13406.52|13286.52|9
1643639300000|2022-01-31 14:28:20|13407.86|13287.86|13408.41|13288.41|13408.41|13288.41|13407.78|13287.78|10
1643639310000|2022-01-31 14:28:30|13408.46|13288.46|13411.15|13291.15|13411.15|13291.15|13408.46|13288.46|10
1643639320000|2022-01-31 14:28:40|13411.69|13291.69|13413.18|13293.18|13413.4|13293.4|13411.69|13291.69|10
1643639330000|2022-01-31 14:28:50|13413.17|13293.17|13414.01|13294.01|13414.05|13294.05|13413.15|13293.15|10
1643639340000|2022-01-31 14:29:00|13413.96|13293.96|13413.2|13293.2|13413.96|13293.96|13413.2|13293.2|7
1643639350000|2022-01-31 14:29:10|13413.28|13293.28|13413.21|13293.21|13413.48|13293.48|13412.9|13292.9|10
1643639360000|2022-01-31 14:29:20|13413.69|13293.69|13414.94|13294.94|13414.94|13294.94|13413.69|13293.69|8
1643639370000|2022-01-31 14:29:30|13415.12|13295.12|13416.85|13296.85|13417.33|13297.33|13415.12|13295.12|10
1643639380000|2022-01-31 14:29:40|13416.82|13296.82|13420.46|13300.46|13420.46|13300.46|13416.82|13296.82|10
1643639390000|2022-01-31 14:29:50|13421.64|13301.64|13427.27|13307.27|13427.27|13307.27|13421.64|13301.64|10
1643639400000|2022-01-31 14:30:00|13427.45|13307.45|13426.44|13306.44|13427.48|13307.48|13425.79|13305.79|9
1643639410000|2022-01-31 14:30:10|13426.56|13306.56|13425|13305|13426.56|13306.56|13425|13305|9
1643639420000|2022-01-31 14:30:20|13424.85|13304.85|13433.02|13313.02|13433.02|13313.02|13424.24|13304.24|10
1643639430000|2022-01-31 14:30:30|13434.33|13314.33|13443.51|13323.51|13443.52|13323.52|13434.33|13314.33|10
1643639440000|2022-01-31 14:30:40|13444.49|13324.49|13450.81|13330.81|13450.87|13330.87|13444.49|13324.49|10
1643639450000|2022-01-31 14:30:50|13450.92|13330.92|13455.69|13335.69|13455.69|13335.69|13450.6|13330.6|10
1643639460000|2022-01-31 14:31:00|13455.62|13335.62|13457.65|13337.65|13457.65|13337.65|13455.62|13335.62|10
1643639470000|2022-01-31 14:31:10|13458.12|13338.12|13458.41|13338.41|13459.09|13339.09|13458.05|13338.05|10
1643639480000|2022-01-31 14:31:20|13458.75|13338.75|13458.38|13338.38|13459.87|13339.87|13458.09|13338.09|10
1643639490000|2022-01-31 14:31:30|13458.46|13338.46|13444.77|13324.77|13458.46|13338.46|13444.77|13324.77|10
1643639500000|2022-01-31 14:31:40|13443.41|13323.41|13426.22|13306.22|13443.41|13323.41|13426.22|13306.22|10
1643639510000|2022-01-31 14:31:50|13423.08|13303.08|13404.36|13284.36|13423.08|13303.08|13403.6|13283.6|10
1643639520000|2022-01-31 14:32:00|13402.24|13282.24|13396.92|13276.92|13402.81|13282.81|13396.92|13276.92|10
1643639530000|2022-01-31 14:32:10|13395.94|13275.94|13384.36|13264.36|13395.94|13275.94|13384.36|13264.36|10
1643639540000|2022-01-31 14:32:20|13384.28|13264.28|13382.38|13262.38|13384.72|13264.72|13382.38|13262.38|9
1643639550000|2022-01-31 14:32:30|13382.22|13262.22|13383.85|13263.85|13383.85|13263.85|13382.22|13262.22|10
1643639560000|2022-01-31 14:32:40|13383.8|13263.8|13381.16|13261.16|13384.09|13264.09|13380.57|13260.57|10
1643639570000|2022-01-31 14:32:50|13381.21|13261.21|13382.38|13262.38|13382.38|13262.38|13380.94|13260.94|9
1643639580000|2022-01-31 14:33:00|13382.2|13262.2|13389.83|13269.83|13389.83|13269.83|13382.2|13262.2|10
1643639590000|2022-01-31 14:33:10|13390.7|13270.7|13399.1|13279.1|13399.43|13279.43|13390.7|13270.7|10
1643639600000|2022-01-31 14:33:20|13400.39|13280.39|13399.65|13279.65|13402.79|13282.79|13399.65|13279.65|10
1643639610000|2022-01-31 14:33:30|13401|13281|13400.16|13280.16|13401|13281|13398.46|13278.46|10
1643639620000|2022-01-31 14:33:40|13400.03|13280.03|13399.17|13279.17|13400.17|13280.17|13399.17|13279.17|10
1643639630000|2022-01-31 14:33:50|13398.63|13278.63|13397.72|13277.72|13398.63|13278.63|13397.38|13277.38|10
1643639640000|2022-01-31 14:34:00|13398.45|13278.45|13415.55|13295.55|13415.55|13295.55|13398.45|13278.45|10
1643639650000|2022-01-31 14:34:10|13418.6|13298.6|13428.29|13308.29|13428.29|13308.29|13418.6|13298.6|10
1643639660000|2022-01-31 14:34:20|13430.09|13310.09|13440.08|13320.08|13440.24|13320.24|13429.8|13309.8|10
1643639670000|2022-01-31 14:34:30|13439.97|13319.97|13449.8|13329.8|13449.8|13329.8|13439.97|13319.97|10
1643639680000|2022-01-31 14:34:40|13450.71|13330.71|13454.58|13334.58|13454.58|13334.58|13450.71|13330.71|10
1643639690000|2022-01-31 14:34:50|13456.47|13336.47|13465.63|13345.63|13465.63|13345.63|13456.47|13336.47|10
1643639700000|2022-01-31 14:35:00|13465.99|13345.99|13464.89|13344.89|13465.99|13345.99|13464.53|13344.53|8
1643639710000|2022-01-31 14:35:10|13465.06|13345.06|13471.33|13351.33|13471.57|13351.57|13465.06|13345.06|10
1643639720000|2022-01-31 14:35:20|13472.39|13352.39|13468.87|13348.87|13473.62|13353.62|13468.87|13348.87|10
1643639730000|2022-01-31 14:35:30|13467.43|13347.43|13468.78|13348.78|13469.95|13349.95|13467.09|13347.09|10
1643639740000|2022-01-31 14:35:40|13469.01|13349.01|13466.35|13346.35|13469.01|13349.01|13466.01|13346.01|10
1643639750000|2022-01-31 14:35:50|13466.82|13346.82|13466.94|13346.94|13468.38|13348.38|13466.82|13346.82|10
1643639760000|2022-01-31 14:36:00|13467.8|13347.8|13467.67|13347.67|13468.29|13348.29|13467.67|13347.67|10
1643639770000|2022-01-31 14:36:10|13467.77|13347.77|13465.67|13345.67|13468.27|13348.27|13465.13|13345.13|10
1643639780000|2022-01-31 14:36:20|13464.96|13344.96|13465.73|13345.73|13466.05|13346.05|13464.96|13344.96|10
1643639790000|2022-01-31 14:36:30|13465.7|13345.7|13465.16|13345.16|13466.4|13346.4|13465.16|13345.16|10
1643639800000|2022-01-31 14:36:40|13464.4|13344.4|13461.34|13341.34|13464.4|13344.4|13461.34|13341.34|10
1643639810000|2022-01-31 14:36:50|13461.95|13341.95|13461.39|13341.39|13461.95|13341.95|13460.92|13340.92|10
1643639820000|2022-01-31 14:37:00|13461.78|13341.78|13460.62|13340.62|13461.85|13341.85|13460.62|13340.62|10
1643639830000|2022-01-31 14:37:10|13460.66|13340.66|13459.46|13339.46|13461.28|13341.28|13459.46|13339.46|8
1643639840000|2022-01-31 14:37:20|13460.21|13340.21|13459.7|13339.7|13460.21|13340.21|13459.56|13339.56|10
1643639850000|2022-01-31 14:37:30|13459.72|13339.72|13455.66|13335.66|13459.72|13339.72|13455.66|13335.66|10
1643639860000|2022-01-31 14:37:40|13455.17|13335.17|13453.97|13333.97|13455.87|13335.87|13453.97|13333.97|10
1643639870000|2022-01-31 14:37:50|13453.82|13333.82|13452.82|13332.82|13454.08|13334.08|13451.81|13331.81|10
1643639880000|2022-01-31 14:38:00|13452.94|13332.94|13453.25|13333.25|13454.23|13334.23|13452.94|13332.94|10
1643639890000|2022-01-31 14:38:10|13452.55|13332.55|13453.18|13333.18|13453.18|13333.18|13451.49|13331.49|10
1643639900000|2022-01-31 14:38:20|13453.02|13333.02|13451.19|13331.19|13453.02|13333.02|13451.19|13331.19|10
1643639910000|2022-01-31 14:38:30|13452.03|13332.03|13451.74|13331.74|13453.09|13333.09|13451.74|13331.74|9
1643639920000|2022-01-31 14:38:40|13452.04|13332.04|13450.29|13330.29|13452.45|13332.45|13450.09|13330.09|10
1643639930000|2022-01-31 14:38:50|13450.99|13330.99|13449.69|13329.69|13451.13|13331.13|13449.69|13329.69|10
1643639940000|2022-01-31 14:39:00|13449.96|13329.96|13451.61|13331.61|13451.61|13331.61|13449.4|13329.4|10
1643639950000|2022-01-31 14:39:10|13451.52|13331.52|13453.77|13333.77|13453.78|13333.78|13451.52|13331.52|10
1643639960000|2022-01-31 14:39:20|13453.03|13333.03|13453.05|13333.05|13453.05|13333.05|13452.36|13332.36|10
1643639970000|2022-01-31 14:39:30|13453.58|13333.58|13451.9|13331.9|13453.81|13333.81|13451.9|13331.9|10
1643639980000|2022-01-31 14:39:40|13451.85|13331.85|13452.23|13332.23|13452.23|13332.23|13451.36|13331.36|10
1643639990000|2022-01-31 14:39:50|13453.4|13333.4|13455.55|13335.55|13455.55|13335.55|13453.4|13333.4|10
1643640000000|2022-01-31 14:40:00|13455.14|13335.14|13457.03|13337.03|13457.32|13337.32|13455.14|13335.14|10
1643640010000|2022-01-31 14:40:10|13457.18|13337.18|13459.9|13339.9|13459.9|13339.9|13457.18|13337.18|10
1643640020000|2022-01-31 14:40:20|13460.3|13340.3|13463.92|13343.92|13463.92|13343.92|13460.27|13340.27|10
1643640030000|2022-01-31 14:40:30|13464.2|13344.2|13467.19|13347.19|13467.71|13347.71|13464.2|13344.2|10
1643640040000|2022-01-31 14:40:40|13467.42|13347.42|13470.77|13350.77|13470.77|13350.77|13467.42|13347.42|10
1643640050000|2022-01-31 14:40:50|13470.52|13350.52|13471.78|13351.78|13472.01|13352.01|13470.52|13350.52|10
1643640060000|2022-01-31 14:41:00|13471.45|13351.45|13471.84|13351.84|13471.84|13351.84|13470.59|13350.59|9
1643640070000|2022-01-31 14:41:10|13472.46|13352.46|13471.86|13351.86|13472.79|13352.79|13471.86|13351.86|10
1643640080000|2022-01-31 14:41:20|13472.11|13352.11|13470.2|13350.2|13472.11|13352.11|13470.2|13350.2|10
1643640090000|2022-01-31 14:41:30|13469.71|13349.71|13468.65|13348.65|13469.74|13349.74|13468.37|13348.37|10
1643640100000|2022-01-31 14:41:40|13468.45|13348.45|13466.99|13346.99|13468.68|13348.68|13466.99|13346.99|10
1643640110000|2022-01-31 14:41:50|13466.32|13346.32|13464.14|13344.14|13466.32|13346.32|13464.14|13344.14|10
1643640120000|2022-01-31 14:42:00|13463.78|13343.78|13463.73|13343.73|13463.95|13343.95|13463.09|13343.09|10
1643640130000|2022-01-31 14:42:10|13464.15|13344.15|13465.61|13345.61|13465.61|13345.61|13464.15|13344.15|10
1643640140000|2022-01-31 14:42:20|13465.59|13345.59|13466.44|13346.44|13466.49|13346.49|13465.59|13345.59|10
1643640150000|2022-01-31 14:42:30|13466.79|13346.79|13465.85|13345.85|13466.79|13346.79|13465.25|13345.25|10
1643640160000|2022-01-31 14:42:40|13465.87|13345.87|13467.36|13347.36|13467.36|13347.36|13465.7|13345.7|10
1643640170000|2022-01-31 14:42:50|13467.43|13347.43|13469.9|13349.9|13469.9|13349.9|13467.43|13347.43|10
1643640180000|2022-01-31 14:43:00|13471.06|13351.06|13474.39|13354.39|13474.52|13354.52|13470.86|13350.86|10
1643640190000|2022-01-31 14:43:10|13474.15|13354.15|13473.99|13353.99|13474.52|13354.52|13473.99|13353.99|9
1643640200000|2022-01-31 14:43:20|13474.28|13354.28|13474.31|13354.31|13474.84|13354.84|13473.52|13353.52|10
1643640210000|2022-01-31 14:43:30|13475.13|13355.13|13476|13356|13477.05|13357.05|13474.84|13354.84|10
1643640220000|2022-01-31 14:43:40|13476.38|13356.38|13473.46|13353.46|13476.48|13356.48|13473.19|13353.19|10
1643640230000|2022-01-31 14:43:50|13474.05|13354.05|13472.45|13352.45|13474.12|13354.12|13472.41|13352.41|10
1643640240000|2022-01-31 14:44:00|13472.12|13352.12|13471.5|13351.5|13472.12|13352.12|13471.27|13351.27|10
1643640250000|2022-01-31 14:44:10|13471.24|13351.24|13471.32|13351.32|13471.32|13351.32|13470.66|13350.66|10
1643640260000|2022-01-31 14:44:20|13471.2|13351.2|13472.4|13352.4|13472.4|13352.4|13470.4|13350.4|10
1643640270000|2022-01-31 14:44:30|13472.68|13352.68|13474.76|13354.76|13475.5|13355.5|13472.68|13352.68|10
1643640280000|2022-01-31 14:44:40|13474.63|13354.63|13474.33|13354.33|13475.26|13355.26|13474.33|13354.33|10
1643640290000|2022-01-31 14:44:50|13474.74|13354.74|13475.67|13355.67|13476.16|13356.16|13474.74|13354.74|10
1643640300000|2022-01-31 14:45:00|13475.75|13355.75|13476.95|13356.95|13477.89|13357.89|13475.7|13355.7|10
1643640310000|2022-01-31 14:45:10|13477.18|13357.18|13475.5|13355.5|13477.18|13357.18|13474.35|13354.35|10
1643640320000|2022-01-31 14:45:20|13474.45|13354.45|13468.46|13348.46|13474.47|13354.47|13467.93|13347.93|10
1643640330000|2022-01-31 14:45:30|13467.78|13347.78|13467|13347|13467.78|13347.78|13465.51|13345.51|10
1643640340000|2022-01-31 14:45:40|13468.16|13348.16|13470.22|13350.22|13470.22|13350.22|13468.16|13348.16|10
1643640350000|2022-01-31 14:45:50|13470.4|13350.4|13471.14|13351.14|13471.48|13351.48|13470.25|13350.25|10
1643640360000|2022-01-31 14:46:00|13471.78|13351.78|13468.92|13348.92|13471.78|13351.78|13468.92|13348.92|10
1643640370000|2022-01-31 14:46:10|13469.05|13349.05|13469.27|13349.27|13469.27|13349.27|13468.89|13348.89|10
1643640380000|2022-01-31 14:46:20|13468.75|13348.75|13465.46|13345.46|13468.75|13348.75|13465|13345|10
1643640390000|2022-01-31 14:46:30|13464.73|13344.73|13463.67|13343.67|13464.73|13344.73|13463.55|13343.55|10
1643640400000|2022-01-31 14:46:40|13463.8|13343.8|13461.23|13341.23|13463.85|13343.85|13461.23|13341.23|10
1643640410000|2022-01-31 14:46:50|13460.62|13340.62|13457.99|13337.99|13460.65|13340.65|13457.59|13337.59|10
1643640420000|2022-01-31 14:47:00|13459.23|13339.23|13459.96|13339.96|13460.29|13340.29|13459.15|13339.15|10
1643640430000|2022-01-31 14:47:10|13459.69|13339.69|13459.94|13339.94|13460.14|13340.14|13459.6|13339.6|10
1643640440000|2022-01-31 14:47:20|13460.14|13340.14|13460.51|13340.51|13461.18|13341.18|13460.14|13340.14|9
1643640450000|2022-01-31 14:47:30|13460.37|13340.37|13458.88|13338.88|13460.37|13340.37|13458.73|13338.73|10
1643640460000|2022-01-31 14:47:40|13458.49|13338.49|13456.25|13336.25|13458.57|13338.57|13456.25|13336.25|10
1643640470000|2022-01-31 14:47:50|13454.06|13334.06|13453.49|13333.49|13454.7|13334.7|13453.49|13333.49|10
1643640480000|2022-01-31 14:48:00|13453.32|13333.32|13451.1|13331.1|13453.32|13333.32|13451.1|13331.1|10
1643640490000|2022-01-31 14:48:10|13451.24|13331.24|13451.43|13331.43|13451.74|13331.74|13451.23|13331.23|9
1643640500000|2022-01-31 14:48:20|13451.4|13331.4|13450.54|13330.54|13451.64|13331.64|13450.53|13330.53|10
1643640510000|2022-01-31 14:48:30|13450.41|13330.41|13444.68|13324.68|13450.41|13330.41|13444.68|13324.68|10
1643640520000|2022-01-31 14:48:40|13443.43|13323.43|13437.44|13317.44|13443.43|13323.43|13436.99|13316.99|10
1643640530000|2022-01-31 14:48:50|13437.38|13317.38|13433.98|13313.98|13437.38|13317.38|13433.72|13313.72|10
1643640540000|2022-01-31 14:49:00|13434.31|13314.31|13434.5|13314.5|13434.95|13314.95|13433.8|13313.8|9
1643640550000|2022-01-31 14:49:10|13434.19|13314.19|13431.87|13311.87|13434.34|13314.34|13431.87|13311.87|10
1643640560000|2022-01-31 14:49:20|13431.8|13311.8|13427.51|13307.51|13431.8|13311.8|13427.51|13307.51|10
1643640570000|2022-01-31 14:49:30|13426.43|13306.43|13423.91|13303.91|13426.45|13306.45|13423.91|13303.91|9
1643640580000|2022-01-31 14:49:40|13422.71|13302.71|13423.13|13303.13|13423.44|13303.44|13421.76|13301.76|10
1643640590000|2022-01-31 14:49:50|13423.05|13303.05|13422.59|13302.59|13423.34|13303.34|13422.46|13302.46|10
1643640600000|2022-01-31 14:50:00|13422.7|13302.7|13420.68|13300.68|13422.7|13302.7|13419.74|13299.74|10
1643640610000|2022-01-31 14:50:10|13421.21|13301.21|13423.47|13303.47|13423.47|13303.47|13420.98|13300.98|9
1643640620000|2022-01-31 14:50:20|13422.88|13302.88|13425.15|13305.15|13425.45|13305.45|13422.62|13302.62|10
1643640630000|2022-01-31 14:50:30|13425.42|13305.42|13424.94|13304.94|13427.2|13307.2|13424.94|13304.94|10
1643640640000|2022-01-31 14:50:40|13423.89|13303.89|13419.41|13299.41|13423.89|13303.89|13419.41|13299.41|10
1643640650000|2022-01-31 14:50:50|13419.63|13299.63|13417.28|13297.28|13419.64|13299.64|13417.28|13297.28|10
1643640660000|2022-01-31 14:51:00|13416.2|13296.2|13410.15|13290.15|13416.2|13296.2|13410.15|13290.15|10
1643640670000|2022-01-31 14:51:10|13410.47|13290.47|13409.91|13289.91|13410.58|13290.58|13409.73|13289.73|10
1643640680000|2022-01-31 14:51:20|13410.35|13290.35|13412.3|13292.3|13412.61|13292.61|13410.35|13290.35|10
1643640690000|2022-01-31 14:51:30|13412.73|13292.73|13415.63|13295.63|13415.63|13295.63|13412.73|13292.73|10
1643640700000|2022-01-31 14:51:40|13415.17|13295.17|13418.9|13298.9|13419.13|13299.13|13415.17|13295.17|10
1643640710000|2022-01-31 14:51:50|13419.23|13299.23|13416.62|13296.62|13419.23|13299.23|13416.16|13296.16|9
1643640720000|2022-01-31 14:52:00|13418.61|13298.61|13424.49|13304.49|13424.49|13304.49|13418.61|13298.61|10
1643640730000|2022-01-31 14:52:10|13424.68|13304.68|13424.85|13304.85|13425.39|13305.39|13424.35|13304.35|8
1643640740000|2022-01-31 14:52:20|13425.27|13305.27|13431.71|13311.71|13431.71|13311.71|13425.27|13305.27|10
1643640750000|2022-01-31 14:52:30|13432.27|13312.27|13449.85|13329.85|13449.85|13329.85|13432.27|13312.27|10
1643640760000|2022-01-31 14:52:40|13452.33|13332.33|13455.03|13335.03|13455.46|13335.46|13452.33|13332.33|10
1643640770000|2022-01-31 14:52:50|13454.29|13334.29|13453.64|13333.64|13454.31|13334.31|13453.12|13333.12|10
1643640780000|2022-01-31 14:53:00|13453.43|13333.43|13451.84|13331.84|13453.43|13333.43|13451.84|13331.84|9
1643640790000|2022-01-31 14:53:10|13452.45|13332.45|13454.05|13334.05|13454.16|13334.16|13451.7|13331.7|10
1643640800000|2022-01-31 14:53:20|13455.75|13335.75|13462.14|13342.14|13462.7|13342.7|13455.75|13335.75|10
1643640810000|2022-01-31 14:53:30|13462.5|13342.5|13462.87|13342.87|13463.71|13343.71|13462.25|13342.25|10
1643640820000|2022-01-31 14:53:40|13463.58|13343.58|13466.5|13346.5|13466.54|13346.54|13463.45|13343.45|10
1643640830000|2022-01-31 14:53:50|13466.84|13346.84|13467.95|13347.95|13467.95|13347.95|13466.84|13346.84|10
1643640840000|2022-01-31 14:54:00|13468.12|13348.12|13470.21|13350.21|13470.21|13350.21|13467.89|13347.89|10
1643640850000|2022-01-31 14:54:10|13470.42|13350.42|13471.89|13351.89|13472.3|13352.3|13470.35|13350.35|10
1643640860000|2022-01-31 14:54:20|13472.16|13352.16|13472.88|13352.88|13472.88|13352.88|13472.16|13352.16|9
1643640870000|2022-01-31 14:54:30|13473.19|13353.19|13475.94|13355.94|13475.94|13355.94|13472.34|13352.34|10
1643640880000|2022-01-31 14:54:40|13476.21|13356.21|13478.15|13358.15|13478.15|13358.15|13476.21|13356.21|10
1643640890000|2022-01-31 14:54:50|13478.74|13358.74|13478.21|13358.21|13478.76|13358.76|13478.12|13358.12|10
1643640900000|2022-01-31 14:55:00|13477.93|13357.93|13479.4|13359.4|13479.55|13359.55|13477.93|13357.93|10
1643640910000|2022-01-31 14:55:10|13480.36|13360.36|13486.21|13366.21|13486.21|13366.21|13480.36|13360.36|10
1643640920000|2022-01-31 14:55:20|13487|13367|13488.69|13368.69|13488.9|13368.9|13487|13367|10
1643640930000|2022-01-31 14:55:30|13488.7|13368.7|13495.27|13375.27|13496.85|13376.85|13488.27|13368.27|10
1643640940000|2022-01-31 14:55:40|13495.62|13375.62|13495.19|13375.19|13495.85|13375.85|13495.19|13375.19|10
1643640950000|2022-01-31 14:55:50|13495.36|13375.36|13497.4|13377.4|13497.4|13377.4|13495.36|13375.36|10
1643640960000|2022-01-31 14:56:00|13497.08|13377.08|13494.94|13374.94|13497.08|13377.08|13494.94|13374.94|10
1643640970000|2022-01-31 14:56:10|13495|13375|13495.54|13375.54|13495.54|13375.54|13494.43|13374.43|10
1643640980000|2022-01-31 14:56:20|13495.8|13375.8|13496.76|13376.76|13496.76|13376.76|13495.68|13375.68|10
1643640990000|2022-01-31 14:56:30|13496.8|13376.8|13495.95|13375.95|13497.19|13377.19|13495.85|13375.85|9
1643641000000|2022-01-31 14:56:40|13494.8|13374.8|13498.22|13378.22|13499.49|13379.49|13494.12|13374.12|8
1643641010000|2022-01-31 14:56:50|13498.39|13378.39|13499.34|13379.34|13500.12|13380.12|13498.39|13378.39|10
1643641020000|2022-01-31 14:57:00|13499.55|13379.55|13496.25|13376.25|13499.55|13379.55|13495.96|13375.96|10
1643641030000|2022-01-31 14:57:10|13495.82|13375.82|13492.68|13372.68|13495.82|13375.82|13492.46|13372.46|10
1643641040000|2022-01-31 14:57:20|13492.23|13372.23|13492.35|13372.35|13492.79|13372.79|13492.17|13372.17|10
1643641050000|2022-01-31 14:57:30|13492.87|13372.87|13493.12|13373.12|13493.53|13373.53|13492.73|13372.73|9
1643641060000|2022-01-31 14:57:40|13493.08|13373.08|13495.79|13375.79|13495.79|13375.79|13492.7|13372.7|10
1643641070000|2022-01-31 14:57:50|13496.01|13376.01|13496.55|13376.55|13496.55|13376.55|13495.49|13375.49|8
1643641080000|2022-01-31 14:58:00|13496.39|13376.39|13496.61|13376.61|13496.98|13376.98|13496.03|13376.03|10
1643641090000|2022-01-31 14:58:10|13496.29|13376.29|13495.95|13375.95|13496.57|13376.57|13495.87|13375.87|8
1643641100000|2022-01-31 14:58:20|13495.92|13375.92|13496.61|13376.61|13496.64|13376.64|13495.5|13375.5|10
1643641110000|2022-01-31 14:58:30|13497.21|13377.21|13498.17|13378.17|13498.17|13378.17|13497.21|13377.21|10
1643641120000|2022-01-31 14:58:40|13498.28|13378.28|13497.22|13377.22|13498.32|13378.32|13497.16|13377.16|9
1643641130000|2022-01-31 14:58:50|13497.14|13377.14|13497.59|13377.59|13497.98|13377.98|13497.14|13377.14|9
1643641140000|2022-01-31 14:59:00|13497.55|13377.55|13498.45|13378.45|13498.45|13378.45|13497.43|13377.43|10
1643641150000|2022-01-31 14:59:10|13498.61|13378.61|13499.9|13379.9|13499.9|13379.9|13498.61|13378.61|10
1643641160000|2022-01-31 14:59:20|13500.04|13380.04|13500.06|13380.06|13500.26|13380.26|13499.86|13379.86|10
1643641170000|2022-01-31 14:59:30|13500.23|13380.23|13501.27|13381.27|13501.27|13381.27|13500|13380|10
1643641180000|2022-01-31 14:59:40|13501.34|13381.34|13504.72|13384.72|13504.72|13384.72|13501.34|13381.34|9
1643641190000|2022-01-31 14:59:50|13505.23|13385.23|13514.42|13394.42|13514.42|13394.42|13505.23|13385.23|10
1643641200000|2022-01-31 15:00:00|13514.21|13394.21|13515.34|13395.34|13515.74|13395.74|13513.78|13393.78|10
1643641210000|2022-01-31 15:00:10|13516.85|13396.85|13537.83|13417.83|13537.83|13417.83|13516.85|13396.85|10
1643641220000|2022-01-31 15:00:20|13539.88|13419.88|13556.26|13436.26|13556.26|13436.26|13539.88|13419.88|10
1643641230000|2022-01-31 15:00:30|13556.39|13436.39|13567.97|13447.97|13567.97|13447.97|13556.39|13436.39|10
1643641240000|2022-01-31 15:00:40|13568.16|13448.16|13569.72|13449.72|13569.72|13449.72|13566.89|13446.89|10
1643641250000|2022-01-31 15:00:50|13570.64|13450.64|13575.11|13455.11|13576.04|13456.04|13570.64|13450.64|10
1643641260000|2022-01-31 15:01:00|13575.34|13455.34|13565.28|13445.28|13575.34|13455.34|13564.87|13444.87|10
1643641270000|2022-01-31 15:01:10|13564.35|13444.35|13561.25|13441.25|13564.65|13444.65|13561.25|13441.25|10
1643641280000|2022-01-31 15:01:20|13560.58|13440.58|13560.09|13440.09|13561.66|13441.66|13559.63|13439.63|10
1643641290000|2022-01-31 15:01:30|13560.64|13440.64|13560.21|13440.21|13561.05|13441.05|13559.46|13439.46|9
1643641300000|2022-01-31 15:01:40|13560.7|13440.7|13564.55|13444.55|13564.91|13444.91|13560.7|13440.7|10
1643641310000|2022-01-31 15:01:50|13564.05|13444.05|13564.53|13444.53|13564.91|13444.91|13563.82|13443.82|10
1643641320000|2022-01-31 15:02:00|13564.07|13444.07|13559.79|13439.79|13564.07|13444.07|13558.89|13438.89|10
1643641330000|2022-01-31 15:02:10|13559.92|13439.92|13557.34|13437.34|13559.92|13439.92|13557.06|13437.06|10
1643641340000|2022-01-31 15:02:20|13557.77|13437.77|13557.07|13437.07|13557.77|13437.77|13556.51|13436.51|10
1643641350000|2022-01-31 15:02:30|13556.79|13436.79|13558.61|13438.61|13558.61|13438.61|13556.79|13436.79|10
1643641360000|2022-01-31 15:02:40|13558.42|13438.42|13560.44|13440.44|13560.85|13440.85|13558.42|13438.42|10
1643641370000|2022-01-31 15:02:50|13560.13|13440.13|13561.75|13441.75|13561.75|13441.75|13560.13|13440.13|10
1643641380000|2022-01-31 15:03:00|13562.14|13442.14|13565.72|13445.72|13565.72|13445.72|13562.14|13442.14|10
1643641390000|2022-01-31 15:03:10|13565.83|13445.83|13568.22|13448.22|13568.22|13448.22|13565.77|13445.77|10
1643641400000|2022-01-31 15:03:20|13568.16|13448.16|13565.23|13445.23|13568.16|13448.16|13565.23|13445.23|10
1643641410000|2022-01-31 15:03:30|13565.67|13445.67|13562.43|13442.43|13565.67|13445.67|13562.1|13442.1|10
1643641420000|2022-01-31 15:03:40|13562.31|13442.31|13558.14|13438.14|13562.66|13442.66|13558.14|13438.14|10
1643641430000|2022-01-31 15:03:50|13558.16|13438.16|13558.3|13438.3|13558.86|13438.86|13557.79|13437.79|10
1643641440000|2022-01-31 15:04:00|13558.96|13438.96|13561.07|13441.07|13561.07|13441.07|13558.96|13438.96|10
1643641450000|2022-01-31 15:04:10|13561.55|13441.55|13562.34|13442.34|13563.22|13443.22|13561.55|13441.55|10
1643641460000|2022-01-31 15:04:20|13562.52|13442.52|13562.61|13442.61|13563.63|13443.63|13562.28|13442.28|9
1643641470000|2022-01-31 15:04:30|13562.52|13442.52|13560.73|13440.73|13562.52|13442.52|13560.73|13440.73|9
1643641480000|2022-01-31 15:04:40|13559.83|13439.83|13560.09|13440.09|13560.09|13440.09|13559.49|13439.49|10
1643641490000|2022-01-31 15:04:50|13560.24|13440.24|13555.9|13435.9|13560.24|13440.24|13555.9|13435.9|10
1643641500000|2022-01-31 15:05:00|13555.94|13435.94|13556.14|13436.14|13556.14|13436.14|13555.33|13435.33|10
1643641510000|2022-01-31 15:05:10|13555.48|13435.48|13552.78|13432.78|13555.48|13435.48|13552.35|13432.35|10
1643641520000|2022-01-31 15:05:20|13552.56|13432.56|13550.36|13430.36|13552.62|13432.62|13550.36|13430.36|10
1643641530000|2022-01-31 15:05:30|13549.92|13429.92|13550.17|13430.17|13550.17|13430.17|13549.45|13429.45|10
1643641540000|2022-01-31 15:05:40|13550.62|13430.62|13551.06|13431.06|13551.31|13431.31|13550.62|13430.62|10
1643641550000|2022-01-31 15:05:50|13551.37|13431.37|13552.43|13432.43|13552.49|13432.49|13551.25|13431.25|10
1643641560000|2022-01-31 15:06:00|13552.42|13432.42|13554.11|13434.11|13554.11|13434.11|13552.42|13432.42|10
1643641570000|2022-01-31 15:06:10|13554.3|13434.3|13552.29|13432.29|13555.6|13435.6|13552.29|13432.29|10
1643641580000|2022-01-31 15:06:20|13552.03|13432.03|13550.69|13430.69|13552.31|13432.31|13550.69|13430.69|8
1643641590000|2022-01-31 15:06:30|13550.48|13430.48|13547.24|13427.24|13550.48|13430.48|13547.13|13427.13|10
1643641600000|2022-01-31 15:06:40|13546.76|13426.76|13543.28|13423.28|13546.76|13426.76|13543.28|13423.28|10
1643641610000|2022-01-31 15:06:50|13542.94|13422.94|13540.45|13420.45|13542.94|13422.94|13540.45|13420.45|10
1643641620000|2022-01-31 15:07:00|13539.16|13419.16|13535.87|13415.87|13539.16|13419.16|13535.69|13415.69|10
1643641630000|2022-01-31 15:07:10|13535.65|13415.65|13533.56|13413.56|13535.65|13415.65|13533.54|13413.54|10
1643641640000|2022-01-31 15:07:20|13533.68|13413.68|13535.55|13415.55|13535.74|13415.74|13533.68|13413.68|9
1643641650000|2022-01-31 15:07:30|13535.4|13415.4|13537.44|13417.44|13537.44|13417.44|13535.13|13415.13|10
1643641660000|2022-01-31 15:07:40|13537.7|13417.7|13540.25|13420.25|13540.25|13420.25|13537.7|13417.7|10
1643641670000|2022-01-31 15:07:50|13540.9|13420.9|13546.53|13426.53|13546.53|13426.53|13540.9|13420.9|10
1643641680000|2022-01-31 15:08:00|13546.34|13426.34|13550.33|13430.33|13550.33|13430.33|13545.69|13425.69|10
1643641690000|2022-01-31 15:08:10|13551.25|13431.25|13557.25|13437.25|13557.25|13437.25|13551.25|13431.25|10
1643641700000|2022-01-31 15:08:20|13557.57|13437.57|13568.51|13448.51|13568.51|13448.51|13557.57|13437.57|10
1643641710000|2022-01-31 15:08:30|13568.66|13448.66|13586.09|13466.09|13586.09|13466.09|13568.66|13448.66|10
1643641720000|2022-01-31 15:08:40|13586.13|13466.13|13590.48|13470.48|13590.56|13470.56|13586.13|13466.13|10
1643641730000|2022-01-31 15:08:50|13589.85|13469.85|13595.96|13475.96|13595.96|13475.96|13589.85|13469.85|10
1643641740000|2022-01-31 15:09:00|13596.88|13476.88|13609.23|13489.23|13609.23|13489.23|13596.88|13476.88|10
1643641750000|2022-01-31 15:09:10|13609.69|13489.69|13606|13486|13609.69|13489.69|13605.89|13485.89|10
1643641760000|2022-01-31 15:09:20|13606.5|13486.5|13605.73|13485.73|13606.99|13486.99|13605.64|13485.64|9
1643641770000|2022-01-31 15:09:30|13605.31|13485.31|13603.49|13483.49|13605.31|13485.31|13603.49|13483.49|10
1643641780000|2022-01-31 15:09:40|13603.69|13483.69|13599.92|13479.92|13603.69|13483.69|13599.92|13479.92|10
1643641790000|2022-01-31 15:09:50|13599.57|13479.57|13595.65|13475.65|13599.57|13479.57|13595.65|13475.65|10
1643641800000|2022-01-31 15:10:00|13595.31|13475.31|13598.03|13478.03|13598.03|13478.03|13593.71|13473.71|10
1643641810000|2022-01-31 15:10:10|13598.12|13478.12|13595.62|13475.62|13598.2|13478.2|13595.07|13475.07|10
1643641820000|2022-01-31 15:10:20|13595.53|13475.53|13592.82|13472.82|13595.97|13475.97|13592.82|13472.82|10
1643641830000|2022-01-31 15:10:30|13592.75|13472.75|13591.37|13471.37|13592.83|13472.83|13591.37|13471.37|10
1643641840000|2022-01-31 15:10:40|13590.95|13470.95|13592.3|13472.3|13593.08|13473.08|13590.13|13470.13|10
1643641850000|2022-01-31 15:10:50|13593.02|13473.02|13587.57|13467.57|13593.07|13473.07|13587.02|13467.02|10
1643641860000|2022-01-31 15:11:00|13587.38|13467.38|13582.59|13462.59|13587.38|13467.38|13581.86|13461.86|10
1643641870000|2022-01-31 15:11:10|13582.38|13462.38|13580.2|13460.2|13582.38|13462.38|13580.2|13460.2|10
1643641880000|2022-01-31 15:11:20|13580.27|13460.27|13585.28|13465.28|13585.73|13465.73|13580.27|13460.27|10
1643641890000|2022-01-31 15:11:30|13584.94|13464.94|13585.6|13465.6|13586.24|13466.24|13584.94|13464.94|10
1643641900000|2022-01-31 15:11:40|13585.73|13465.73|13585.58|13465.58|13585.84|13465.84|13584.68|13464.68|10
1643641910000|2022-01-31 15:11:50|13585.59|13465.59|13584.52|13464.52|13585.81|13465.81|13584.52|13464.52|10
1643641920000|2022-01-31 15:12:00|13584.21|13464.21|13586.51|13466.51|13586.9|13466.9|13584.21|13464.21|10
1643641930000|2022-01-31 15:12:10|13587.07|13467.07|13586.83|13466.83|13587.43|13467.43|13586.82|13466.82|10
1643641940000|2022-01-31 15:12:20|13586.52|13466.52|13585.42|13465.42|13586.52|13466.52|13584.85|13464.85|10
1643641950000|2022-01-31 15:12:30|13585.97|13465.97|13587.15|13467.15|13587.3|13467.3|13585.74|13465.74|10
1643641960000|2022-01-31 15:12:40|13587.04|13467.04|13586.94|13466.94|13587.88|13467.88|13586.61|13466.61|10
1643641970000|2022-01-31 15:12:50|13587.25|13467.25|13586.47|13466.47|13587.25|13467.25|13586.36|13466.36|10
1643641980000|2022-01-31 15:13:00|13586.54|13466.54|13587.05|13467.05|13587.33|13467.33|13585.75|13465.75|10
1643641990000|2022-01-31 15:13:10|13587.35|13467.35|13585.11|13465.11|13587.35|13467.35|13585.11|13465.11|10
1643642000000|2022-01-31 15:13:20|13585.89|13465.89|13581.8|13461.8|13585.89|13465.89|13581.4|13461.4|10
1643642010000|2022-01-31 15:13:30|13581.62|13461.62|13578.89|13458.89|13581.62|13461.62|13578.82|13458.82|10
1643642020000|2022-01-31 15:13:40|13578.67|13458.67|13577.6|13457.6|13578.67|13458.67|13577.6|13457.6|10
1643642030000|2022-01-31 15:13:50|13577.96|13457.96|13579.55|13459.55|13579.89|13459.89|13577.96|13457.96|10
1643642040000|2022-01-31 15:14:00|13580.16|13460.16|13578.47|13458.47|13580.6|13460.6|13578.47|13458.47|10
1643642050000|2022-01-31 15:14:10|13578.26|13458.26|13576.84|13456.84|13578.26|13458.26|13576.64|13456.64|9
1643642060000|2022-01-31 15:14:20|13576.92|13456.92|13575.85|13455.85|13577.1|13457.1|13575.64|13455.64|10
1643642070000|2022-01-31 15:14:30|13576.68|13456.68|13576.31|13456.31|13576.68|13456.68|13575.78|13455.78|10
1643642080000|2022-01-31 15:14:40|13576.77|13456.77|13577.63|13457.63|13578.13|13458.13|13576.77|13456.77|10
1643642090000|2022-01-31 15:14:50|13578.29|13458.29|13577.94|13457.94|13578.44|13458.44|13577.93|13457.93|10
1643642100000|2022-01-31 15:15:00|13578.04|13458.04|13575.45|13455.45|13578.04|13458.04|13575.33|13455.33|10
1643642110000|2022-01-31 15:15:10|13574.59|13454.59|13573.35|13453.35|13574.59|13454.59|13573.21|13453.21|10
1643642120000|2022-01-31 15:15:20|13572.63|13452.63|13575.21|13455.21|13575.21|13455.21|13572.63|13452.63|10
1643642130000|2022-01-31 15:15:30|13575.24|13455.24|13575.36|13455.36|13576.61|13456.61|13575.13|13455.13|9
1643642140000|2022-01-31 15:15:40|13575.44|13455.44|13579.66|13459.66|13579.99|13459.99|13574.85|13454.85|10
1643642150000|2022-01-31 15:15:50|13580.52|13460.52|13588.73|13468.73|13588.73|13468.73|13580.33|13460.33|10
1643642160000|2022-01-31 15:16:00|13589.14|13469.14|13597.96|13477.96|13597.96|13477.96|13589.14|13469.14|10
1643642170000|2022-01-31 15:16:10|13599.55|13479.55|13606.47|13486.47|13606.47|13486.47|13599.55|13479.55|10
1643642180000|2022-01-31 15:16:20|13607|13487|13621.61|13501.61|13621.61|13501.61|13607|13487|10
1643642190000|2022-01-31 15:16:30|13623.37|13503.37|13631.04|13511.04|13631.25|13511.25|13623.37|13503.37|10
1643642200000|2022-01-31 15:16:40|13631.57|13511.57|13630.76|13510.76|13631.57|13511.57|13630.76|13510.76|10
1643642210000|2022-01-31 15:16:50|13630.37|13510.37|13628.77|13508.77|13630.37|13510.37|13628.34|13508.34|10
1643642220000|2022-01-31 15:17:00|13628.74|13508.74|13628.06|13508.06|13629.07|13509.07|13627.92|13507.92|10
1643642230000|2022-01-31 15:17:10|13628.17|13508.17|13628.22|13508.22|13628.85|13508.85|13627.92|13507.92|10
1643642240000|2022-01-31 15:17:20|13627.93|13507.93|13628.22|13508.22|13628.47|13508.47|13627.93|13507.93|10
1643642250000|2022-01-31 15:17:30|13628.57|13508.57|13629.62|13509.62|13630.23|13510.23|13628.17|13508.17|10
1643642260000|2022-01-31 15:17:40|13629.44|13509.44|13628.93|13508.93|13629.8|13509.8|13628.93|13508.93|10
1643642270000|2022-01-31 15:17:50|13628.72|13508.72|13631.76|13511.76|13631.76|13511.76|13627.94|13507.94|9
1643642280000|2022-01-31 15:18:00|13632.09|13512.09|13632.35|13512.35|13633.06|13513.06|13632.09|13512.09|10
1643642290000|2022-01-31 15:18:10|13632.15|13512.15|13637.96|13517.96|13637.96|13517.96|13631.61|13511.61|10
1643642300000|2022-01-31 15:18:20|13638|13518|13642.88|13522.88|13642.88|13522.88|13637.69|13517.69|9
1643642310000|2022-01-31 15:18:30|13644.12|13524.12|13648.71|13528.71|13648.71|13528.71|13644.12|13524.12|10
1643642320000|2022-01-31 15:18:40|13649.53|13529.53|13661.44|13541.44|13661.44|13541.44|13649.53|13529.53|10
1643642330000|2022-01-31 15:18:50|13661.54|13541.54|13685.72|13565.72|13685.72|13565.72|13661.54|13541.54|10
1643642340000|2022-01-31 15:19:00|13687.37|13567.37|13696.16|13576.16|13697.15|13577.15|13687.37|13567.37|10
1643642350000|2022-01-31 15:19:10|13696.68|13576.68|13683.61|13563.61|13696.68|13576.68|13683.61|13563.61|10
1643642360000|2022-01-31 15:19:20|13683.03|13563.03|13674.19|13554.19|13683.03|13563.03|13674.19|13554.19|10
1643642370000|2022-01-31 15:19:30|13673.25|13553.25|13673.11|13553.11|13673.89|13553.89|13671.97|13551.97|10
1643642380000|2022-01-31 15:19:40|13673.73|13553.73|13671.22|13551.22|13674.36|13554.36|13670.8|13550.8|10
1643642390000|2022-01-31 15:19:50|13670.45|13550.45|13670.42|13550.42|13672.43|13552.43|13670.37|13550.37|10
1643642400000|2022-01-31 15:20:00|13670.44|13550.44|13669.26|13549.26|13671.12|13551.12|13669.26|13549.26|10
1643642410000|2022-01-31 15:20:10|13670.05|13550.05|13665.9|13545.9|13670.05|13550.05|13665.52|13545.52|10
1643642420000|2022-01-31 15:20:20|13665.64|13545.64|13663.69|13543.69|13665.64|13545.64|13663.69|13543.69|10
1643642430000|2022-01-31 15:20:30|13663.31|13543.31|13661.76|13541.76|13663.31|13543.31|13661.68|13541.68|10
1643642440000|2022-01-31 15:20:40|13661.14|13541.14|13662.43|13542.43|13662.59|13542.59|13661.14|13541.14|10
1643642450000|2022-01-31 15:20:50|13661.56|13541.56|13659.72|13539.72|13661.56|13541.56|13659.72|13539.72|10
1643642460000|2022-01-31 15:21:00|13659.55|13539.55|13661.19|13541.19|13661.63|13541.63|13659.55|13539.55|10
1643642470000|2022-01-31 15:21:10|13661.27|13541.27|13665.3|13545.3|13665.75|13545.75|13661.27|13541.27|10
1643642480000|2022-01-31 15:21:20|13665.32|13545.32|13665.23|13545.23|13666.18|13546.18|13664.82|13544.82|10
1643642490000|2022-01-31 15:21:30|13665.35|13545.35|13667.99|13547.99|13667.99|13547.99|13665.35|13545.35|10
1643642500000|2022-01-31 15:21:40|13667.78|13547.78|13669.08|13549.08|13669.08|13549.08|13667.55|13547.55|9
1643642510000|2022-01-31 15:21:50|13669.4|13549.4|13670.88|13550.88|13670.88|13550.88|13669.11|13549.11|10
1643642520000|2022-01-31 15:22:00|13670.77|13550.77|13669.58|13549.58|13670.86|13550.86|13669.58|13549.58|10
1643642530000|2022-01-31 15:22:10|13669.04|13549.04|13670.53|13550.53|13670.53|13550.53|13669.04|13549.04|10
1643642540000|2022-01-31 15:22:20|13670.54|13550.54|13671.67|13551.67|13672.32|13552.32|13670.54|13550.54|10
1643642550000|2022-01-31 15:22:30|13671.86|13551.86|13681.79|13561.79|13681.79|13561.79|13671.41|13551.41|10
1643642560000|2022-01-31 15:22:40|13681.78|13561.78|13690.81|13570.81|13690.81|13570.81|13681.78|13561.78|10
1643642570000|2022-01-31 15:22:50|13691.52|13571.52|13695.15|13575.15|13695.6|13575.6|13691.52|13571.52|10
1643642580000|2022-01-31 15:23:00|13695.33|13575.33|13693.58|13573.58|13695.64|13575.64|13693.41|13573.41|10
1643642590000|2022-01-31 15:23:10|13693.95|13573.95|13692.35|13572.35|13693.95|13573.95|13692.18|13572.18|10
1643642600000|2022-01-31 15:23:20|13692.92|13572.92|13692.82|13572.82|13692.94|13572.94|13692.37|13572.37|10
1643642610000|2022-01-31 15:23:30|13692.64|13572.64|13696.12|13576.12|13696.12|13576.12|13692.64|13572.64|10
1643642620000|2022-01-31 15:23:40|13696.93|13576.93|13699.8|13579.8|13700.15|13580.15|13696.74|13576.74|10
1643642630000|2022-01-31 15:23:50|13700.15|13580.15|13701.68|13581.68|13701.68|13581.68|13700.08|13580.08|10
1643642640000|2022-01-31 15:24:00|13701.37|13581.37|13703.27|13583.27|13703.5|13583.5|13700.55|13580.55|10
1643642650000|2022-01-31 15:24:10|13702.79|13582.79|13700.37|13580.37|13704.28|13584.28|13700.37|13580.37|10
1643642660000|2022-01-31 15:24:20|13698.64|13578.64|13691.43|13571.43|13698.64|13578.64|13691.43|13571.43|10
1643642670000|2022-01-31 15:24:30|13689.8|13569.8|13689.24|13569.24|13689.8|13569.8|13688.55|13568.55|10
1643642680000|2022-01-31 15:24:40|13689.63|13569.63|13690.99|13570.99|13690.99|13570.99|13689.12|13569.12|10
1643642690000|2022-01-31 15:24:50|13690.89|13570.89|13696.17|13576.17|13696.17|13576.17|13690.89|13570.89|10
1643642700000|2022-01-31 15:25:00|13696.47|13576.47|13692.92|13572.92|13696.75|13576.75|13692.92|13572.92|10
1643642710000|2022-01-31 15:25:10|13693.16|13573.16|13690.47|13570.47|13693.16|13573.16|13690.46|13570.46|10
1643642720000|2022-01-31 15:25:20|13690.53|13570.53|13690.91|13570.91|13692.02|13572.02|13690.53|13570.53|10
1643642730000|2022-01-31 15:25:30|13691.54|13571.54|13693.07|13573.07|13693.12|13573.12|13691.54|13571.54|10
1643642740000|2022-01-31 15:25:40|13693.35|13573.35|13695.45|13575.45|13695.45|13575.45|13693.35|13573.35|10
1643642750000|2022-01-31 15:25:50|13695.18|13575.18|13691.33|13571.33|13695.18|13575.18|13691.31|13571.31|10
1643642760000|2022-01-31 15:26:00|13692.15|13572.15|13692.25|13572.25|13692.78|13572.78|13692.06|13572.06|9
1643642770000|2022-01-31 15:26:10|13692.09|13572.09|13689.8|13569.8|13692.47|13572.47|13689.6|13569.6|10
1643642780000|2022-01-31 15:26:20|13689.86|13569.86|13690.28|13570.28|13691.11|13571.11|13689.86|13569.86|10
1643642790000|2022-01-31 15:26:30|13690.34|13570.34|13689.6|13569.6|13690.38|13570.38|13689.54|13569.54|10
1643642800000|2022-01-31 15:26:40|13689.79|13569.79|13689|13569|13689.79|13569.79|13688.57|13568.57|10
1643642810000|2022-01-31 15:26:50|13688.8|13568.8|13687.53|13567.53|13689.04|13569.04|13687.16|13567.16|10
1643642820000|2022-01-31 15:27:00|13687.04|13567.04|13686.42|13566.42|13687.11|13567.11|13685.67|13565.67|10
1643642830000|2022-01-31 15:27:10|13686.13|13566.13|13683.38|13563.38|13686.13|13566.13|13683.38|13563.38|10
1643642840000|2022-01-31 15:27:20|13683.34|13563.34|13684.44|13564.44|13684.48|13564.48|13683.21|13563.21|10
1643642850000|2022-01-31 15:27:30|13684.98|13564.98|13683.68|13563.68|13685.08|13565.08|13683.68|13563.68|10
1643642860000|2022-01-31 15:27:40|13682.71|13562.71|13680.49|13560.49|13682.71|13562.71|13680.49|13560.49|10
1643642870000|2022-01-31 15:27:50|13680.67|13560.67|13680.47|13560.47|13681.85|13561.85|13680.47|13560.47|10
1643642880000|2022-01-31 15:28:00|13679.69|13559.69|13677.67|13557.67|13679.69|13559.69|13677.67|13557.67|9
1643642890000|2022-01-31 15:28:10|13677.32|13557.32|13669.42|13549.42|13677.32|13557.32|13669.42|13549.42|10
1643642900000|2022-01-31 15:28:20|13667.43|13547.43|13655.44|13535.44|13667.43|13547.43|13654.77|13534.77|10
1643642910000|2022-01-31 15:28:30|13655.55|13535.55|13656.64|13536.64|13656.64|13536.64|13655.55|13535.55|10
1643642920000|2022-01-31 15:28:40|13656.87|13536.87|13656.34|13536.34|13656.87|13536.87|13656.26|13536.26|9
1643642930000|2022-01-31 15:28:50|13655.65|13535.65|13649.23|13529.23|13655.65|13535.65|13648.9|13528.9|10
1643642940000|2022-01-31 15:29:00|13649.4|13529.4|13643.86|13523.86|13649.55|13529.55|13643.86|13523.86|10
1643642950000|2022-01-31 15:29:10|13643.44|13523.44|13639.73|13519.73|13643.44|13523.44|13639.73|13519.73|10
1643642960000|2022-01-31 15:29:20|13639.6|13519.6|13644.76|13524.76|13644.76|13524.76|13639.37|13519.37|10
1643642970000|2022-01-31 15:29:30|13644.65|13524.65|13640.31|13520.31|13644.65|13524.65|13640.31|13520.31|10
1643642980000|2022-01-31 15:29:40|13639.65|13519.65|13634.49|13514.49|13639.75|13519.75|13634.49|13514.49|10
1643642990000|2022-01-31 15:29:50|13634.39|13514.39|13632.92|13512.92|13634.39|13514.39|13632.92|13512.92|9
1643643000000|2022-01-31 15:30:00|13633.03|13513.03|13637.74|13517.74|13637.74|13517.74|13632.69|13512.69|10
1643643010000|2022-01-31 15:30:10|13638.54|13518.54|13643.18|13523.18|13643.18|13523.18|13638.54|13518.54|10
1643643020000|2022-01-31 15:30:20|13643.56|13523.56|13649.94|13529.94|13649.94|13529.94|13643.56|13523.56|10
1643643030000|2022-01-31 15:30:30|13650.39|13530.39|13654.26|13534.26|13654.66|13534.66|13650.39|13530.39|10
1643643040000|2022-01-31 15:30:40|13654.01|13534.01|13648.54|13528.54|13654.19|13534.19|13648.54|13528.54|10
1643643050000|2022-01-31 15:30:50|13648.12|13528.12|13646.41|13526.41|13648.12|13528.12|13646.41|13526.41|10
1643643060000|2022-01-31 15:31:00|13646.17|13526.17|13631.33|13511.33|13646.17|13526.17|13631.33|13511.33|10
1643643070000|2022-01-31 15:31:10|13630.27|13510.27|13622.67|13502.67|13630.27|13510.27|13622.28|13502.28|10
1643643080000|2022-01-31 15:31:20|13622.97|13502.97|13620.2|13500.2|13624.36|13504.36|13620.2|13500.2|10
1643643090000|2022-01-31 15:31:30|13619.54|13499.54|13622.6|13502.6|13623.15|13503.15|13619.54|13499.54|10
1643643100000|2022-01-31 15:31:40|13623|13503|13623.8|13503.8|13624.15|13504.15|13623|13503|10
1643643110000|2022-01-31 15:31:50|13626.61|13506.61|13631.23|13511.23|13631.23|13511.23|13626.61|13506.61|10
1643643120000|2022-01-31 15:32:00|13631.52|13511.52|13638.18|13518.18|13638.18|13518.18|13631.23|13511.23|10
1643643130000|2022-01-31 15:32:10|13639.12|13519.12|13640.49|13520.49|13640.49|13520.49|13638.41|13518.41|10
1643643140000|2022-01-31 15:32:20|13639.86|13519.86|13641.02|13521.02|13641.3|13521.3|13639.86|13519.86|10
1643643150000|2022-01-31 15:32:30|13641.14|13521.14|13640.97|13520.97|13641.29|13521.29|13640.63|13520.63|10
1643643160000|2022-01-31 15:32:40|13641.13|13521.13|13639.88|13519.88|13641.23|13521.23|13639.88|13519.88|10
1643643170000|2022-01-31 15:32:50|13640.45|13520.45|13640.03|13520.03|13640.89|13520.89|13640.03|13520.03|10
1643643180000|2022-01-31 15:33:00|13640.01|13520.01|13639.17|13519.17|13640.37|13520.37|13639.17|13519.17|10
1643643190000|2022-01-31 15:33:10|13639.52|13519.52|13640.79|13520.79|13640.79|13520.79|13639.29|13519.29|10
1643643200000|2022-01-31 15:33:20|13640.98|13520.98|13641.74|13521.74|13642.81|13522.81|13640.98|13520.98|10
1643643210000|2022-01-31 15:33:30|13641.68|13521.68|13641.92|13521.92|13641.92|13521.92|13640.33|13520.33|10
1643643220000|2022-01-31 15:33:40|13642.33|13522.33|13646.48|13526.48|13646.48|13526.48|13642.33|13522.33|10
1643643230000|2022-01-31 15:33:50|13647.68|13527.68|13646.84|13526.84|13647.71|13527.71|13646.84|13526.84|10
1643643240000|2022-01-31 15:34:00|13646.89|13526.89|13645.12|13525.12|13648.12|13528.12|13645.12|13525.12|10
1643643250000|2022-01-31 15:34:10|13645.85|13525.85|13645.39|13525.39|13647.08|13527.08|13645.03|13525.03|10
1643643260000|2022-01-31 15:34:20|13646.77|13526.77|13650.08|13530.08|13650.08|13530.08|13646.77|13526.77|10
1643643270000|2022-01-31 15:34:30|13650.81|13530.81|13655.68|13535.68|13655.68|13535.68|13650.81|13530.81|10
1643643280000|2022-01-31 15:34:40|13655.83|13535.83|13653|13533|13656.2|13536.2|13653|13533|10
1643643290000|2022-01-31 15:34:50|13653.11|13533.11|13652.47|13532.47|13654.21|13534.21|13652.47|13532.47|10
1643643300000|2022-01-31 15:35:00|13652.06|13532.06|13651.39|13531.39|13652.06|13532.06|13650.15|13530.15|10
1643643310000|2022-01-31 15:35:10|13651.73|13531.73|13653.5|13533.5|13653.5|13533.5|13650.64|13530.64|10
1643643320000|2022-01-31 15:35:20|13653.56|13533.56|13657.29|13537.29|13657.29|13537.29|13653.33|13533.33|10
1643643330000|2022-01-31 15:35:30|13658.61|13538.61|13661.55|13541.55|13661.55|13541.55|13658.61|13538.61|10
1643643340000|2022-01-31 15:35:40|13661.97|13541.97|13663.2|13543.2|13663.2|13543.2|13661.97|13541.97|10
1643643350000|2022-01-31 15:35:50|13663.5|13543.5|13667.91|13547.91|13667.91|13547.91|13663.5|13543.5|10
1643643360000|2022-01-31 15:36:00|13668.61|13548.61|13671.46|13551.46|13671.46|13551.46|13668.61|13548.61|10
1643643370000|2022-01-31 15:36:10|13671.61|13551.61|13672.94|13552.94|13673.7|13553.7|13671.61|13551.61|10
1643643380000|2022-01-31 15:36:20|13673.2|13553.2|13674.56|13554.56|13674.68|13554.68|13673.2|13553.2|10
1643643390000|2022-01-31 15:36:30|13675.13|13555.13|13678.52|13558.52|13678.67|13558.67|13674.41|13554.41|10
1643643400000|2022-01-31 15:36:40|13679.02|13559.02|13678.86|13558.86|13679.41|13559.41|13678.05|13558.05|10
1643643410000|2022-01-31 15:36:50|13678.18|13558.18|13674.67|13554.67|13678.18|13558.18|13674.67|13554.67|10
1643643420000|2022-01-31 15:37:00|13674.36|13554.36|13674.77|13554.77|13674.97|13554.97|13674.35|13554.35|9
1643643430000|2022-01-31 15:37:10|13675.21|13555.21|13674.51|13554.51|13675.61|13555.61|13674.51|13554.51|10
1643643440000|2022-01-31 15:37:20|13674.06|13554.06|13672.69|13552.69|13674.06|13554.06|13672.69|13552.69|10
1643643450000|2022-01-31 15:37:30|13672.84|13552.84|13672.42|13552.42|13672.91|13552.91|13671.78|13551.78|9
1643643460000|2022-01-31 15:37:40|13672.5|13552.5|13672.02|13552.02|13672.5|13552.5|13671.56|13551.56|10
1643643470000|2022-01-31 15:37:50|13671.81|13551.81|13670.73|13550.73|13671.81|13551.81|13670.66|13550.66|10
1643643480000|2022-01-31 15:38:00|13669.78|13549.78|13669.96|13549.96|13670.33|13550.33|13669.49|13549.49|9
1643643490000|2022-01-31 15:38:10|13670.03|13550.03|13671.96|13551.96|13671.96|13551.96|13669.96|13549.96|10
1643643500000|2022-01-31 15:38:20|13672.09|13552.09|13671.8|13551.8|13672.2|13552.2|13671.77|13551.77|10
1643643510000|2022-01-31 15:38:30|13672.26|13552.26|13672.29|13552.29|13672.96|13552.96|13672.26|13552.26|10
1643643520000|2022-01-31 15:38:40|13672.08|13552.08|13671.78|13551.78|13672.22|13552.22|13671.78|13551.78|10
1643643530000|2022-01-31 15:38:50|13671.47|13551.47|13670.23|13550.23|13671.47|13551.47|13670.03|13550.03|10
1643643540000|2022-01-31 15:39:00|13670.15|13550.15|13669.72|13549.72|13670.28|13550.28|13669.44|13549.44|9
1643643550000|2022-01-31 15:39:10|13669.58|13549.58|13673.21|13553.21|13673.79|13553.79|13669|13549|10
1643643560000|2022-01-31 15:39:20|13673.6|13553.6|13678.39|13558.39|13678.39|13558.39|13673.6|13553.6|10
1643643570000|2022-01-31 15:39:30|13678.45|13558.45|13680.87|13560.87|13680.95|13560.95|13678.22|13558.22|10
1643643580000|2022-01-31 15:39:40|13680.55|13560.55|13680.58|13560.58|13680.58|13560.58|13679.53|13559.53|10
1643643590000|2022-01-31 15:39:50|13680.29|13560.29|13678.38|13558.38|13680.37|13560.37|13678.38|13558.38|10
1643643600000|2022-01-31 15:40:00|13677.93|13557.93|13679.3|13559.3|13679.3|13559.3|13677.93|13557.93|10
1643643610000|2022-01-31 15:40:10|13678.72|13558.72|13677.35|13557.35|13679|13559|13677.28|13557.28|10
1643643620000|2022-01-31 15:40:20|13677.33|13557.33|13675.16|13555.16|13677.33|13557.33|13675.06|13555.06|10
1643643630000|2022-01-31 15:40:30|13674.28|13554.28|13673.55|13553.55|13674.28|13554.28|13672.86|13552.86|10
1643643640000|2022-01-31 15:40:40|13673.03|13553.03|13672.53|13552.53|13673.35|13553.35|13672.53|13552.53|10
1643643650000|2022-01-31 15:40:50|13672.55|13552.55|13670.57|13550.57|13672.55|13552.55|13670.57|13550.57|10
1643643660000|2022-01-31 15:41:00|13670.59|13550.59|13669.3|13549.3|13670.73|13550.73|13669.3|13549.3|9
1643643670000|2022-01-31 15:41:10|13668.83|13548.83|13666.52|13546.52|13669.11|13549.11|13666.52|13546.52|10
1643643680000|2022-01-31 15:41:20|13666.38|13546.38|13665.07|13545.07|13666.38|13546.38|13664.99|13544.99|10
1643643690000|2022-01-31 15:41:30|13665.42|13545.42|13666.71|13546.71|13666.71|13546.71|13665.21|13545.21|10
1643643700000|2022-01-31 15:41:40|13666.53|13546.53|13667.02|13547.02|13667.6|13547.6|13666.53|13546.53|10
1643643710000|2022-01-31 15:41:50|13667.21|13547.21|13669.73|13549.73|13669.76|13549.76|13667.16|13547.16|9
1643643720000|2022-01-31 15:42:00|13669.33|13549.33|13667.71|13547.71|13669.33|13549.33|13667.71|13547.71|10
1643643730000|2022-01-31 15:42:10|13667.17|13547.17|13667.87|13547.87|13668.01|13548.01|13667.17|13547.17|10
1643643740000|2022-01-31 15:42:20|13668.13|13548.13|13667.12|13547.12|13668.13|13548.13|13667.01|13547.01|10
1643643750000|2022-01-31 15:42:30|13666.62|13546.62|13664.65|13544.65|13666.62|13546.62|13664.15|13544.15|10
1643643760000|2022-01-31 15:42:40|13664.47|13544.47|13667.7|13547.7|13667.7|13547.7|13664.47|13544.47|9
1643643770000|2022-01-31 15:42:50|13668.07|13548.07|13668.83|13548.83|13669.39|13549.39|13667.88|13547.88|10
1643643780000|2022-01-31 15:43:00|13668.51|13548.51|13666.84|13546.84|13668.51|13548.51|13666.67|13546.67|10
1643643790000|2022-01-31 15:43:10|13666.16|13546.16|13667.25|13547.25|13667.38|13547.38|13666.16|13546.16|9
1643643800000|2022-01-31 15:43:20|13667.35|13547.35|13671.5|13551.5|13671.5|13551.5|13667.35|13547.35|10
1643643810000|2022-01-31 15:43:30|13671.58|13551.58|13674.78|13554.78|13674.78|13554.78|13671.58|13551.58|10
1643643820000|2022-01-31 15:43:40|13675.36|13555.36|13679.94|13559.94|13679.94|13559.94|13675.36|13555.36|10
1643643830000|2022-01-31 15:43:50|13680.26|13560.26|13682.51|13562.51|13682.51|13562.51|13680.21|13560.21|10
1643643840000|2022-01-31 15:44:00|13682.41|13562.41|13680.04|13560.04|13682.45|13562.45|13680.04|13560.04|10
1643643850000|2022-01-31 15:44:10|13680.06|13560.06|13680.48|13560.48|13680.68|13560.68|13679.75|13559.75|10
1643643860000|2022-01-31 15:44:20|13680.89|13560.89|13682.44|13562.44|13682.44|13562.44|13680.89|13560.89|9
1643643870000|2022-01-31 15:44:30|13682.24|13562.24|13682.63|13562.63|13682.68|13562.68|13682.24|13562.24|10
1643643880000|2022-01-31 15:44:40|13683.11|13563.11|13683.95|13563.95|13684.22|13564.22|13683.07|13563.07|10
1643643890000|2022-01-31 15:44:50|13684.32|13564.32|13684.24|13564.24|13684.79|13564.79|13683.86|13563.86|10
1643643900000|2022-01-31 15:45:00|13686.15|13566.15|13688.98|13568.98|13688.98|13568.98|13685.65|13565.65|10
1643643910000|2022-01-31 15:45:10|13688.76|13568.76|13688.58|13568.58|13688.76|13568.76|13688.08|13568.08|10
1643643920000|2022-01-31 15:45:20|13688.49|13568.49|13686.62|13566.62|13689.37|13569.37|13686.62|13566.62|10
1643643930000|2022-01-31 15:45:30|13686.27|13566.27|13681.99|13561.99|13686.27|13566.27|13681.99|13561.99|10
1643643940000|2022-01-31 15:45:40|13681.52|13561.52|13680.8|13560.8|13681.85|13561.85|13680.8|13560.8|10
1643643950000|2022-01-31 15:45:50|13680.65|13560.65|13678.77|13558.77|13680.65|13560.65|13678.77|13558.77|9
1643643960000|2022-01-31 15:46:00|13678.51|13558.51|13678.1|13558.1|13678.51|13558.51|13677.17|13557.17|10
1643643970000|2022-01-31 15:46:10|13678.19|13558.19|13669.89|13549.89|13678.19|13558.19|13669.89|13549.89|10
1643643980000|2022-01-31 15:46:20|13668.62|13548.62|13665.6|13545.6|13668.62|13548.62|13665.31|13545.31|9
1643643990000|2022-01-31 15:46:30|13665.98|13545.98|13664.53|13544.53|13666.79|13546.79|13664.53|13544.53|10
1643644000000|2022-01-31 15:46:40|13664.52|13544.52|13663.99|13543.99|13664.57|13544.57|13663.64|13543.64|10
1643644010000|2022-01-31 15:46:50|13664.3|13544.3|13664.58|13544.58|13664.65|13544.65|13664.15|13544.15|10
1643644020000|2022-01-31 15:47:00|13664.5|13544.5|13664.75|13544.75|13664.75|13544.75|13664.23|13544.23|10
1643644030000|2022-01-31 15:47:10|13665.05|13545.05|13661.53|13541.53|13665.05|13545.05|13661.53|13541.53|10
1643644040000|2022-01-31 15:47:20|13661.46|13541.46|13659.88|13539.88|13661.46|13541.46|13659.88|13539.88|10
1643644050000|2022-01-31 15:47:30|13659.53|13539.53|13658.06|13538.06|13659.94|13539.94|13658.06|13538.06|9
1643644060000|2022-01-31 15:47:40|13657.76|13537.76|13658.89|13538.89|13658.89|13538.89|13657.43|13537.43|10
1643644070000|2022-01-31 15:47:50|13659.05|13539.05|13661.74|13541.74|13661.74|13541.74|13659.05|13539.05|9
1643644080000|2022-01-31 15:48:00|13662.1|13542.1|13661.54|13541.54|13662.45|13542.45|13661.54|13541.54|10
1643644090000|2022-01-31 15:48:10|13661.58|13541.58|13660.37|13540.37|13661.58|13541.58|13660.37|13540.37|9
1643644100000|2022-01-31 15:48:20|13660.29|13540.29|13659.39|13539.39|13660.29|13540.29|13659.13|13539.13|10
1643644110000|2022-01-31 15:48:30|13659.43|13539.43|13662.41|13542.41|13662.41|13542.41|13659.43|13539.43|10
1643644120000|2022-01-31 15:48:40|13662.65|13542.65|13664.11|13544.11|13664.29|13544.29|13662.65|13542.65|9
1643644130000|2022-01-31 15:48:50|13664.09|13544.09|13666.16|13546.16|13666.16|13546.16|13664.09|13544.09|10
1643644140000|2022-01-31 15:49:00|13666.23|13546.23|13666.79|13546.79|13667|13547|13666.23|13546.23|9
1643644150000|2022-01-31 15:49:10|13667.43|13547.43|13668.64|13548.64|13668.64|13548.64|13667.38|13547.38|9
1643644160000|2022-01-31 15:49:20|13668.83|13548.83|13670|13550|13670|13550|13668.76|13548.76|10
1643644170000|2022-01-31 15:49:30|13669.86|13549.86|13671.02|13551.02|13671.08|13551.08|13669.27|13549.27|10
1643644180000|2022-01-31 15:49:40|13671.29|13551.29|13671.52|13551.52|13672.19|13552.19|13671.09|13551.09|10
1643644190000|2022-01-31 15:49:50|13671.79|13551.79|13671.07|13551.07|13671.79|13551.79|13670.78|13550.78|10
1643644200000|2022-01-31 15:50:00|13671.29|13551.29|13673.58|13553.58|13673.58|13553.58|13671.1|13551.1|9
1643644210000|2022-01-31 15:50:10|13673.91|13553.91|13672.39|13552.39|13674.33|13554.33|13672.39|13552.39|10
1643644220000|2022-01-31 15:50:20|13672.38|13552.38|13673.06|13553.06|13673.06|13553.06|13672.07|13552.07|10
1643644230000|2022-01-31 15:50:30|13673.96|13553.96|13677.41|13557.41|13677.41|13557.41|13673.96|13553.96|10
1643644240000|2022-01-31 15:50:40|13678.32|13558.32|13680.44|13560.44|13680.59|13560.59|13678.32|13558.32|10
1643644250000|2022-01-31 15:50:50|13680.75|13560.75|13681.01|13561.01|13681.25|13561.25|13680.2|13560.2|10
1643644260000|2022-01-31 15:51:00|13681.54|13561.54|13692.98|13572.98|13692.98|13572.98|13681.26|13561.26|10
1643644270000|2022-01-31 15:51:10|13693.19|13573.19|13699.33|13579.33|13699.33|13579.33|13692.75|13572.75|10
1643644280000|2022-01-31 15:51:20|13701.22|13581.22|13701.81|13581.81|13703.86|13583.86|13701.22|13581.22|10
1643644290000|2022-01-31 15:51:30|13700.5|13580.5|13700.59|13580.59|13701.29|13581.29|13698.66|13578.66|10
1643644300000|2022-01-31 15:51:40|13700.26|13580.26|13698.72|13578.72|13700.27|13580.27|13698.72|13578.72|10
1643644310000|2022-01-31 15:51:50|13698.29|13578.29|13695.71|13575.71|13698.29|13578.29|13695.7|13575.7|10
1643644320000|2022-01-31 15:52:00|13695.24|13575.24|13692.06|13572.06|13695.33|13575.33|13692.06|13572.06|10
1643644330000|2022-01-31 15:52:10|13691.84|13571.84|13690.69|13570.69|13692.17|13572.17|13690.69|13570.69|10
1643644340000|2022-01-31 15:52:20|13690.25|13570.25|13685.39|13565.39|13690.36|13570.36|13685.39|13565.39|10
1643644350000|2022-01-31 15:52:30|13685.1|13565.1|13682|13562|13685.1|13565.1|13682|13562|10
1643644360000|2022-01-31 15:52:40|13681.53|13561.53|13681.66|13561.66|13682.59|13562.59|13680.82|13560.82|9
1643644370000|2022-01-31 15:52:50|13681.34|13561.34|13681.07|13561.07|13681.73|13561.73|13680.68|13560.68|10
1643644380000|2022-01-31 15:53:00|13680.64|13560.64|13680.72|13560.72|13680.82|13560.82|13680.09|13560.09|10
1643644390000|2022-01-31 15:53:10|13681.53|13561.53|13683.38|13563.38|13683.38|13563.38|13681.53|13561.53|10
1643644400000|2022-01-31 15:53:20|13684.35|13564.35|13688.37|13568.37|13688.37|13568.37|13684.35|13564.35|10
1643644410000|2022-01-31 15:53:30|13688.22|13568.22|13689.82|13569.82|13690.27|13570.27|13688.22|13568.22|9
1643644420000|2022-01-31 15:53:40|13690.03|13570.03|13691.62|13571.62|13691.62|13571.62|13689.49|13569.49|10
1643644430000|2022-01-31 15:53:50|13692.02|13572.02|13691.95|13571.95|13692.1|13572.1|13691.71|13571.71|10
1643644440000|2022-01-31 15:54:00|13691.99|13571.99|13689.57|13569.57|13691.99|13571.99|13689.57|13569.57|10
1643644450000|2022-01-31 15:54:10|13689.69|13569.69|13692.28|13572.28|13692.28|13572.28|13689.69|13569.69|9
1643644460000|2022-01-31 15:54:20|13692.42|13572.42|13688.53|13568.53|13692.42|13572.42|13688.53|13568.53|10
1643644470000|2022-01-31 15:54:30|13688.47|13568.47|13687.48|13567.48|13688.47|13568.47|13687.05|13567.05|10
1643644480000|2022-01-31 15:54:40|13687.08|13567.08|13686.56|13566.56|13687.18|13567.18|13686.5|13566.5|10
1643644490000|2022-01-31 15:54:50|13686.42|13566.42|13686.98|13566.98|13686.98|13566.98|13686.02|13566.02|10
1643644500000|2022-01-31 15:55:00|13686.86|13566.86|13689.25|13569.25|13689.25|13569.25|13686.86|13566.86|10
1643644510000|2022-01-31 15:55:10|13689.35|13569.35|13690.9|13570.9|13690.9|13570.9|13689.35|13569.35|9
1643644520000|2022-01-31 15:55:20|13691.11|13571.11|13692.71|13572.71|13692.72|13572.72|13691.04|13571.04|10
1643644530000|2022-01-31 15:55:30|13692.7|13572.7|13692.58|13572.58|13693.13|13573.13|13692.58|13572.58|10
1643644540000|2022-01-31 15:55:40|13692.33|13572.33|13689.88|13569.88|13692.4|13572.4|13689.88|13569.88|10
1643644550000|2022-01-31 15:55:50|13690.23|13570.23|13687.11|13567.11|13690.43|13570.43|13686.86|13566.86|10
1643644560000|2022-01-31 15:56:00|13687.04|13567.04|13683.57|13563.57|13687.04|13567.04|13683.57|13563.57|10
1643644570000|2022-01-31 15:56:10|13683.66|13563.66|13679.57|13559.57|13683.66|13563.66|13679.57|13559.57|10
1643644580000|2022-01-31 15:56:20|13679.31|13559.31|13677.34|13557.34|13679.51|13559.51|13677.34|13557.34|9
1643644590000|2022-01-31 15:56:30|13677.24|13557.24|13671|13551|13677.24|13557.24|13671|13551|10
1643644600000|2022-01-31 15:56:40|13670.45|13550.45|13670.17|13550.17|13670.45|13550.45|13669.39|13549.39|10
1643644610000|2022-01-31 15:56:50|13670.1|13550.1|13667.67|13547.67|13670.1|13550.1|13666.83|13546.83|10
1643644620000|2022-01-31 15:57:00|13667.83|13547.83|13670.07|13550.07|13670.1|13550.1|13667.83|13547.83|10
1643644630000|2022-01-31 15:57:10|13670.19|13550.19|13671.91|13551.91|13671.91|13551.91|13670.19|13550.19|10
1643644640000|2022-01-31 15:57:20|13671.83|13551.83|13674.09|13554.09|13674.09|13554.09|13671.3|13551.3|10
1643644650000|2022-01-31 15:57:30|13674.16|13554.16|13673.99|13553.99|13674.71|13554.71|13673.45|13553.45|10
1643644660000|2022-01-31 15:57:40|13674.04|13554.04|13673.93|13553.93|13674.04|13554.04|13672.58|13552.58|10
1643644670000|2022-01-31 15:57:50|13673.62|13553.62|13675.18|13555.18|13675.39|13555.39|13673.62|13553.62|10
1643644680000|2022-01-31 15:58:00|13675.41|13555.41|13673.93|13553.93|13675.87|13555.87|13673.93|13553.93|10
1643644690000|2022-01-31 15:58:10|13673.69|13553.69|13669.68|13549.68|13673.69|13553.69|13669.68|13549.68|10
1643644700000|2022-01-31 15:58:20|13669.82|13549.82|13667.24|13547.24|13669.82|13549.82|13667.24|13547.24|10
1643644710000|2022-01-31 15:58:30|13665.95|13545.95|13664.31|13544.31|13666.16|13546.16|13664.31|13544.31|10
1643644720000|2022-01-31 15:58:40|13664.16|13544.16|13665.58|13545.58|13665.58|13545.58|13663.59|13543.59|10
1643644730000|2022-01-31 15:58:50|13665.22|13545.22|13663.16|13543.16|13665.53|13545.53|13663.16|13543.16|10
1643644740000|2022-01-31 15:59:00|13662.95|13542.95|13665.03|13545.03|13665.45|13545.45|13662.92|13542.92|10
1643644750000|2022-01-31 15:59:10|13664.31|13544.31|13663.89|13543.89|13664.54|13544.54|13663.09|13543.09|10
1643644760000|2022-01-31 15:59:20|13663.94|13543.94|13669.07|13549.07|13669.07|13549.07|13663.6|13543.6|10
1643644770000|2022-01-31 15:59:30|13667.98|13547.98|13666.08|13546.08|13669.19|13549.19|13666.08|13546.08|10
1643644780000|2022-01-31 15:59:40|13666.28|13546.28|13664.97|13544.97|13666.77|13546.77|13664.78|13544.78|10
1643644790000|2022-01-31 15:59:50|13664.98|13544.98|13665.27|13545.27|13665.36|13545.36|13664.16|13544.16|10
1643644800000|2022-01-31 16:00:00|13666.71|13546.71|13672.17|13552.17|13672.17|13552.17|13666.71|13546.71|10
1643644810000|2022-01-31 16:00:10|13672.21|13552.21|13673.26|13553.26|13673.26|13553.26|13671.1|13551.1|10
1643644820000|2022-01-31 16:00:20|13673.91|13553.91|13678.41|13558.41|13678.41|13558.41|13673.91|13553.91|10
1643644830000|2022-01-31 16:00:30|13678.23|13558.23|13677.44|13557.44|13678.47|13558.47|13676.58|13556.58|10
1643644840000|2022-01-31 16:00:40|13677.36|13557.36|13678.46|13558.46|13679.4|13559.4|13677.36|13557.36|10
1643644850000|2022-01-31 16:00:50|13677.43|13557.43|13669.51|13549.51|13677.43|13557.43|13669.51|13549.51|9
1643644860000|2022-01-31 16:01:00|13668.62|13548.62|13665.35|13545.35|13668.73|13548.73|13665.35|13545.35|10
1643644870000|2022-01-31 16:01:10|13664.96|13544.96|13663.07|13543.07|13664.96|13544.96|13662.94|13542.94|10
1643644880000|2022-01-31 16:01:20|13662.89|13542.89|13659.96|13539.96|13662.89|13542.89|13659.8|13539.8|10
1643644890000|2022-01-31 16:01:30|13660.17|13540.17|13656.45|13536.45|13660.17|13540.17|13656.45|13536.45|10
1643644900000|2022-01-31 16:01:40|13656.42|13536.42|13656.04|13536.04|13656.56|13536.56|13655.69|13535.69|10
1643644910000|2022-01-31 16:01:50|13654.34|13534.34|13651.1|13531.1|13654.34|13534.34|13650.85|13530.85|10
1643644920000|2022-01-31 16:02:00|13650.73|13530.73|13655.21|13535.21|13655.21|13535.21|13650.31|13530.31|10
1643644930000|2022-01-31 16:02:10|13654.48|13534.48|13657.08|13537.08|13657.08|13537.08|13653.93|13533.93|10
1643644940000|2022-01-31 16:02:20|13657.22|13537.22|13657.21|13537.21|13657.22|13537.22|13656.66|13536.66|10
1643644950000|2022-01-31 16:02:30|13657.51|13537.51|13659.46|13539.46|13659.64|13539.64|13657.51|13537.51|10
1643644960000|2022-01-31 16:02:40|13659.66|13539.66|13658.64|13538.64|13660.25|13540.25|13658.64|13538.64|10
1643644970000|2022-01-31 16:02:50|13658.88|13538.88|13660.29|13540.29|13660.84|13540.84|13658.23|13538.23|10
1643644980000|2022-01-31 16:03:00|13660.74|13540.74|13663.63|13543.63|13663.63|13543.63|13660.74|13540.74|10
1643644990000|2022-01-31 16:03:10|13664.49|13544.49|13666.83|13546.83|13666.83|13546.83|13664.49|13544.49|10
1643645000000|2022-01-31 16:03:20|13667.64|13547.64|13666.88|13546.88|13667.85|13547.85|13666.86|13546.86|9
1643645010000|2022-01-31 16:03:30|13666.64|13546.64|13665.25|13545.25|13666.64|13546.64|13665.23|13545.23|10
1643645020000|2022-01-31 16:03:40|13665.18|13545.18|13665.84|13545.84|13665.84|13545.84|13664.61|13544.61|10
1643645030000|2022-01-31 16:03:50|13665.96|13545.96|13668.64|13548.64|13668.64|13548.64|13665.26|13545.26|10
1643645040000|2022-01-31 16:04:00|13669.25|13549.25|13673.73|13553.73|13673.73|13553.73|13669.25|13549.25|10
1643645050000|2022-01-31 16:04:10|13674.17|13554.17|13679.21|13559.21|13679.21|13559.21|13674.17|13554.17|10
1643645060000|2022-01-31 16:04:20|13679.11|13559.11|13678.38|13558.38|13679.68|13559.68|13678.38|13558.38|10
1643645070000|2022-01-31 16:04:30|13678.73|13558.73|13675.81|13555.81|13678.73|13558.73|13675.78|13555.78|10
1643645080000|2022-01-31 16:04:40|13675.97|13555.97|13674.98|13554.98|13677.1|13557.1|13674.98|13554.98|10
1643645090000|2022-01-31 16:04:50|13675.16|13555.16|13675.55|13555.55|13675.55|13555.55|13673.62|13553.62|10
1643645100000|2022-01-31 16:05:00|13675.8|13555.8|13680.18|13560.18|13680.18|13560.18|13675.8|13555.8|10
1643645110000|2022-01-31 16:05:10|13680.37|13560.37|13687.97|13567.97|13687.97|13567.97|13680.37|13560.37|10
1643645120000|2022-01-31 16:05:20|13692.33|13572.33|13720.01|13600.01|13720.01|13600.01|13692.33|13572.33|10
1643645130000|2022-01-31 16:05:30|13722.71|13602.71|13734.56|13614.56|13734.56|13614.56|13722.56|13602.56|10
1643645140000|2022-01-31 16:05:40|13733.78|13613.78|13731.66|13611.66|13733.78|13613.78|13730.85|13610.85|10
1643645150000|2022-01-31 16:05:50|13731.85|13611.85|13727.34|13607.34|13732.96|13612.96|13727.34|13607.34|10
1643645160000|2022-01-31 16:06:00|13727.16|13607.16|13731.49|13611.49|13731.92|13611.92|13725.74|13605.74|10
1643645170000|2022-01-31 16:06:10|13731.52|13611.52|13726.36|13606.36|13732.55|13612.55|13726.36|13606.36|10
1643645180000|2022-01-31 16:06:20|13725.8|13605.8|13723.06|13603.06|13725.8|13605.8|13723|13603|10
1643645190000|2022-01-31 16:06:30|13722.48|13602.48|13721.31|13601.31|13722.82|13602.82|13720.87|13600.87|10
1643645200000|2022-01-31 16:06:40|13721.46|13601.46|13717.38|13597.38|13721.46|13601.46|13717.38|13597.38|10
1643645210000|2022-01-31 16:06:50|13716.49|13596.49|13716.92|13596.92|13716.92|13596.92|13714.41|13594.41|9
1643645220000|2022-01-31 16:07:00|13718.2|13598.2|13737.49|13617.49|13737.49|13617.49|13718.2|13598.2|10
1643645230000|2022-01-31 16:07:10|13739.72|13619.72|13752|13632|13752|13632|13739.72|13619.72|10
1643645240000|2022-01-31 16:07:20|13755.25|13635.25|13749.69|13629.69|13755.73|13635.73|13749.69|13629.69|10
1643645250000|2022-01-31 16:07:30|13749.43|13629.43|13742.73|13622.73|13749.43|13629.43|13742.73|13622.73|10
1643645260000|2022-01-31 16:07:40|13740.37|13620.37|13736.9|13616.9|13740.37|13620.37|13736.9|13616.9|10
1643645270000|2022-01-31 16:07:50|13736.64|13616.64|13736.68|13616.68|13737.23|13617.23|13736.5|13616.5|10
1643645280000|2022-01-31 16:08:00|13736.84|13616.84|13738.91|13618.91|13739.08|13619.08|13736.84|13616.84|10
1643645290000|2022-01-31 16:08:10|13738.97|13618.97|13740.16|13620.16|13740.85|13620.85|13738.97|13618.97|10
1643645300000|2022-01-31 16:08:20|13740.41|13620.41|13746.56|13626.56|13746.56|13626.56|13739.55|13619.55|10
1643645310000|2022-01-31 16:08:30|13746.92|13626.92|13749.75|13629.75|13749.75|13629.75|13746.92|13626.92|9
1643645320000|2022-01-31 16:08:40|13750.67|13630.67|13751.5|13631.5|13751.5|13631.5|13750.11|13630.11|10
1643645330000|2022-01-31 16:08:50|13750.44|13630.44|13752.77|13632.77|13753.11|13633.11|13750.25|13630.25|10
1643645340000|2022-01-31 16:09:00|13754.73|13634.73|13753.43|13633.43|13755.29|13635.29|13753.43|13633.43|9
1643645350000|2022-01-31 16:09:10|13751.45|13631.45|13757.71|13637.71|13758.28|13638.28|13751.45|13631.45|10
1643645360000|2022-01-31 16:09:20|13758.99|13638.99|13763.17|13643.17|13764.54|13644.54|13758.99|13638.99|10
1643645370000|2022-01-31 16:09:30|13763.91|13643.91|13769.07|13649.07|13769.07|13649.07|13762.8|13642.8|10
1643645380000|2022-01-31 16:09:40|13770.73|13650.73|13769.91|13649.91|13772.71|13652.71|13769.91|13649.91|10
1643645390000|2022-01-31 16:09:50|13769.14|13649.14|13763.84|13643.84|13769.14|13649.14|13763.73|13643.73|10
1643645400000|2022-01-31 16:10:00|13763.14|13643.14|13765.6|13645.6|13765.67|13645.67|13763.04|13643.04|10
1643645410000|2022-01-31 16:10:10|13766.13|13646.13|13755.4|13635.4|13766.13|13646.13|13755.4|13635.4|10
1643645420000|2022-01-31 16:10:20|13755.81|13635.81|13749.02|13629.02|13755.81|13635.81|13749.02|13629.02|10
1643645430000|2022-01-31 16:10:30|13748.32|13628.32|13747.84|13627.84|13748.92|13628.92|13747.84|13627.84|9
1643645440000|2022-01-31 16:10:40|13748.18|13628.18|13750.84|13630.84|13751.19|13631.19|13748.18|13628.18|10
1643645450000|2022-01-31 16:10:50|13750.65|13630.65|13748.94|13628.94|13751.08|13631.08|13748.94|13628.94|10
1643645460000|2022-01-31 16:11:00|13749.1|13629.1|13743.63|13623.63|13749.22|13629.22|13743.63|13623.63|10
1643645470000|2022-01-31 16:11:10|13742.83|13622.83|13733.34|13613.34|13742.83|13622.83|13733.34|13613.34|10
1643645480000|2022-01-31 16:11:20|13732.13|13612.13|13732.88|13612.88|13734.16|13614.16|13732.13|13612.13|10
1643645490000|2022-01-31 16:11:30|13732.42|13612.42|13731.71|13611.71|13732.91|13612.91|13731.71|13611.71|10
1643645500000|2022-01-31 16:11:40|13732|13612|13733.27|13613.27|13733.4|13613.4|13729.99|13609.99|10
1643645510000|2022-01-31 16:11:50|13733.12|13613.12|13731.65|13611.65|13733.17|13613.17|13731.15|13611.15|10
1643645520000|2022-01-31 16:12:00|13731.47|13611.47|13732.49|13612.49|13732.49|13612.49|13731.29|13611.29|9
1643645530000|2022-01-31 16:12:10|13733.28|13613.28|13733.15|13613.15|13733.33|13613.33|13732.68|13612.68|10
1643645540000|2022-01-31 16:12:20|13733.4|13613.4|13734.4|13614.4|13734.92|13614.92|13733.4|13613.4|10
1643645550000|2022-01-31 16:12:30|13734.62|13614.62|13737.79|13617.79|13737.79|13617.79|13734.62|13614.62|10
1643645560000|2022-01-31 16:12:40|13737.69|13617.69|13739.5|13619.5|13739.5|13619.5|13737.51|13617.51|10
1643645570000|2022-01-31 16:12:50|13740.98|13620.98|13746.6|13626.6|13746.6|13626.6|13740.98|13620.98|10
1643645580000|2022-01-31 16:13:00|13747.28|13627.28|13747.34|13627.34|13748.11|13628.11|13746.77|13626.77|10
1643645590000|2022-01-31 16:13:10|13747.52|13627.52|13748.11|13628.11|13748.59|13628.59|13747.52|13627.52|9
1643645600000|2022-01-31 16:13:20|13748.81|13628.81|13750.72|13630.72|13750.72|13630.72|13748.4|13628.4|10
1643645610000|2022-01-31 16:13:30|13751.28|13631.28|13755.86|13635.86|13756.01|13636.01|13751.28|13631.28|10
1643645620000|2022-01-31 16:13:40|13755.59|13635.59|13756.45|13636.45|13756.5|13636.5|13755.59|13635.59|10
1643645630000|2022-01-31 16:13:50|13756.69|13636.69|13755.76|13635.76|13757.1|13637.1|13755.76|13635.76|9
1643645640000|2022-01-31 16:14:00|13755.88|13635.88|13755.55|13635.55|13756.09|13636.09|13754.96|13634.96|10
1643645650000|2022-01-31 16:14:10|13755.46|13635.46|13758.18|13638.18|13758.64|13638.64|13755.46|13635.46|10
1643645660000|2022-01-31 16:14:20|13757.9|13637.9|13758.81|13638.81|13758.81|13638.81|13757.28|13637.28|10
1643645670000|2022-01-31 16:14:30|13758.13|13638.13|13758.59|13638.59|13758.95|13638.95|13757.75|13637.75|10
1643645680000|2022-01-31 16:14:40|13759.87|13639.87|13760.31|13640.31|13761.09|13641.09|13759.87|13639.87|10
1643645690000|2022-01-31 16:14:50|13759.38|13639.38|13760.8|13640.8|13760.89|13640.89|13759.09|13639.09|10
1643645700000|2022-01-31 16:15:00|13760.93|13640.93|13759.34|13639.34|13761.13|13641.13|13759.34|13639.34|10
1643645710000|2022-01-31 16:15:10|13759.21|13639.21|13766.91|13646.91|13766.91|13646.91|13759.21|13639.21|10
1643645720000|2022-01-31 16:15:20|13765.89|13645.89|13758.32|13638.32|13765.89|13645.89|13758.32|13638.32|10
1643645730000|2022-01-31 16:15:30|13757.94|13637.94|13753.83|13633.83|13758.05|13638.05|13753.83|13633.83|10
1643645740000|2022-01-31 16:15:40|13753.82|13633.82|13753.31|13633.31|13753.82|13633.82|13751.82|13631.82|10
1643645750000|2022-01-31 16:15:50|13753.35|13633.35|13752.28|13632.28|13753.35|13633.35|13751.6|13631.6|9
1643645760000|2022-01-31 16:16:00|13752.2|13632.2|13753.12|13633.12|13753.14|13633.14|13752.2|13632.2|10
1643645770000|2022-01-31 16:16:10|13753.45|13633.45|13754.02|13634.02|13754.34|13634.34|13753.33|13633.33|10
1643645780000|2022-01-31 16:16:20|13754.51|13634.51|13754.9|13634.9|13754.9|13634.9|13753.39|13633.39|10
1643645790000|2022-01-31 16:16:30|13755.02|13635.02|13754.42|13634.42|13755.29|13635.29|13754.42|13634.42|9
1643645800000|2022-01-31 16:16:40|13753.59|13633.59|13750.32|13630.32|13753.59|13633.59|13750.04|13630.04|10
1643645810000|2022-01-31 16:16:50|13749.81|13629.81|13750.73|13630.73|13750.73|13630.73|13749.29|13629.29|10
1643645820000|2022-01-31 16:17:00|13750.82|13630.82|13745.01|13625.01|13750.82|13630.82|13745.01|13625.01|10
1643645830000|2022-01-31 16:17:10|13744.75|13624.75|13739.32|13619.32|13744.75|13624.75|13739.32|13619.32|10
1643645840000|2022-01-31 16:17:20|13739.3|13619.3|13738.74|13618.74|13739.3|13619.3|13738.07|13618.07|10
1643645850000|2022-01-31 16:17:30|13738.77|13618.77|13735.75|13615.75|13738.77|13618.77|13735.75|13615.75|10
1643645860000|2022-01-31 16:17:40|13736.03|13616.03|13737.61|13617.61|13737.64|13617.64|13736.03|13616.03|10
1643645870000|2022-01-31 16:17:50|13737.81|13617.81|13737.49|13617.49|13738.44|13618.44|13737.49|13617.49|10
1643645880000|2022-01-31 16:18:00|13737.46|13617.46|13739.16|13619.16|13739.16|13619.16|13737.46|13617.46|10
1643645890000|2022-01-31 16:18:10|13738.67|13618.67|13738.12|13618.12|13738.67|13618.67|13737.85|13617.85|8
1643645900000|2022-01-31 16:18:20|13738.61|13618.61|13740.01|13620.01|13740.02|13620.02|13738.36|13618.36|10
1643645910000|2022-01-31 16:18:30|13739.69|13619.69|13740.88|13620.88|13740.88|13620.88|13739.54|13619.54|10
1643645920000|2022-01-31 16:18:40|13740.22|13620.22|13741.14|13621.14|13741.14|13621.14|13740.22|13620.22|10
1643645930000|2022-01-31 16:18:50|13741.57|13621.57|13743.96|13623.96|13743.96|13623.96|13741.57|13621.57|10
1643645940000|2022-01-31 16:19:00|13744.04|13624.04|13745.29|13625.29|13745.29|13625.29|13743.91|13623.91|10
1643645950000|2022-01-31 16:19:10|13746.54|13626.54|13749.72|13629.72|13750.42|13630.42|13746.54|13626.54|10
1643645960000|2022-01-31 16:19:20|13750.38|13630.38|13752.85|13632.85|13752.85|13632.85|13750.38|13630.38|10
1643645970000|2022-01-31 16:19:30|13752.74|13632.74|13754.39|13634.39|13754.7|13634.7|13752.74|13632.74|10
1643645980000|2022-01-31 16:19:40|13753.63|13633.63|13753.15|13633.15|13753.66|13633.66|13752.96|13632.96|10
1643645990000|2022-01-31 16:19:50|13753.06|13633.06|13751.86|13631.86|13753.06|13633.06|13751.7|13631.7|9
1643646000000|2022-01-31 16:20:00|13751.5|13631.5|13752.79|13632.79|13752.79|13632.79|13751.44|13631.44|10
1643646010000|2022-01-31 16:20:10|13753.77|13633.77|13755.14|13635.14|13755.14|13635.14|13753.68|13633.68|10
1643646020000|2022-01-31 16:20:20|13756.21|13636.21|13760.39|13640.39|13760.39|13640.39|13756.21|13636.21|10
1643646030000|2022-01-31 16:20:30|13760.49|13640.49|13762.56|13642.56|13762.56|13642.56|13760.13|13640.13|10
1643646040000|2022-01-31 16:20:40|13762.27|13642.27|13761.07|13641.07|13762.73|13642.73|13761.07|13641.07|10
1643646050000|2022-01-31 16:20:50|13761.2|13641.2|13761.65|13641.65|13762.29|13642.29|13761.2|13641.2|10
1643646060000|2022-01-31 16:21:00|13761.28|13641.28|13760.16|13640.16|13761.38|13641.38|13760.16|13640.16|10
1643646070000|2022-01-31 16:21:10|13760.13|13640.13|13761.11|13641.11|13761.78|13641.78|13760.13|13640.13|10
1643646080000|2022-01-31 16:21:20|13761.26|13641.26|13763.98|13643.98|13763.98|13643.98|13761.26|13641.26|9
1643646090000|2022-01-31 16:21:30|13764.88|13644.88|13766|13646|13766|13646|13764.47|13644.47|8
1643646100000|2022-01-31 16:21:40|13766.13|13646.13|13764.58|13644.58|13766.32|13646.32|13764.58|13644.58|10
1643646110000|2022-01-31 16:21:50|13763.9|13643.9|13764.07|13644.07|13765.43|13645.43|13763.38|13643.38|10
1643646120000|2022-01-31 16:22:00|13763.41|13643.41|13761.14|13641.14|13763.41|13643.41|13761.1|13641.1|10
1643646130000|2022-01-31 16:22:10|13761.31|13641.31|13756.7|13636.7|13761.35|13641.35|13756.7|13636.7|10
1643646140000|2022-01-31 16:22:20|13756.77|13636.77|13754.13|13634.13|13756.77|13636.77|13754.08|13634.08|10
1643646150000|2022-01-31 16:22:30|13753.88|13633.88|13748.08|13628.08|13753.89|13633.89|13747.95|13627.95|10
1643646160000|2022-01-31 16:22:40|13748.29|13628.29|13742.38|13622.38|13748.29|13628.29|13742.38|13622.38|9
1643646170000|2022-01-31 16:22:50|13741.26|13621.26|13739.57|13619.57|13741.55|13621.55|13739.39|13619.39|10
1643646180000|2022-01-31 16:23:00|13739.75|13619.75|13738.67|13618.67|13739.98|13619.98|13738.67|13618.67|10
1643646190000|2022-01-31 16:23:10|13738.49|13618.49|13737.7|13617.7|13739.03|13619.03|13737.7|13617.7|9
1643646200000|2022-01-31 16:23:20|13736.65|13616.65|13734.59|13614.59|13736.91|13616.91|13734.59|13614.59|10
1643646210000|2022-01-31 16:23:30|13733.77|13613.77|13730|13610|13733.77|13613.77|13729.24|13609.24|10
1643646220000|2022-01-31 16:23:40|13729.9|13609.9|13729.07|13609.07|13729.9|13609.9|13728.95|13608.95|10
1643646230000|2022-01-31 16:23:50|13729.34|13609.34|13730.06|13610.06|13730.06|13610.06|13728.95|13608.95|10
1643646240000|2022-01-31 16:24:00|13730.48|13610.48|13732.66|13612.66|13732.66|13612.66|13730.31|13610.31|10
1643646250000|2022-01-31 16:24:10|13732.98|13612.98|13734.04|13614.04|13734.04|13614.04|13732.98|13612.98|10
1643646260000|2022-01-31 16:24:20|13734.48|13614.48|13732.88|13612.88|13734.48|13614.48|13732.88|13612.88|10
1643646270000|2022-01-31 16:24:30|13732.87|13612.87|13734.42|13614.42|13734.42|13614.42|13732.87|13612.87|9
1643646280000|2022-01-31 16:24:40|13734.15|13614.15|13734.42|13614.42|13735.27|13615.27|13734.15|13614.15|10
1643646290000|2022-01-31 16:24:50|13734.46|13614.46|13733.77|13613.77|13734.56|13614.56|13733.67|13613.67|10
1643646300000|2022-01-31 16:25:00|13733.85|13613.85|13735.42|13615.42|13735.42|13615.42|13733.85|13613.85|10
1643646310000|2022-01-31 16:25:10|13735.97|13615.97|13743.19|13623.19|13743.19|13623.19|13735.97|13615.97|10
1643646320000|2022-01-31 16:25:20|13743.54|13623.54|13748.91|13628.91|13748.91|13628.91|13743.54|13623.54|10
1643646330000|2022-01-31 16:25:30|13749.11|13629.11|13753.83|13633.83|13754.01|13634.01|13749.11|13629.11|10
1643646340000|2022-01-31 16:25:40|13753.95|13633.95|13752.72|13632.72|13754.04|13634.04|13752.52|13632.52|10
1643646350000|2022-01-31 16:25:50|13752.06|13632.06|13747.79|13627.79|13752.07|13632.07|13747.79|13627.79|10
1643646360000|2022-01-31 16:26:00|13747.63|13627.63|13745.33|13625.33|13747.71|13627.71|13745.01|13625.01|8
1643646370000|2022-01-31 16:26:10|13744.26|13624.26|13743.18|13623.18|13744.26|13624.26|13742.35|13622.35|10
1643646380000|2022-01-31 16:26:20|13743.35|13623.35|13744.16|13624.16|13744.25|13624.25|13743.21|13623.21|10
1643646390000|2022-01-31 16:26:30|13744.19|13624.19|13744.19|13624.19|13744.65|13624.65|13744.06|13624.06|10
1643646400000|2022-01-31 16:26:40|13744.36|13624.36|13744.81|13624.81|13744.81|13624.81|13744.13|13624.13|9
1643646410000|2022-01-31 16:26:50|13745.3|13625.3|13744.45|13624.45|13745.3|13625.3|13744.45|13624.45|10
1643646420000|2022-01-31 16:27:00|13745|13625|13745.43|13625.43|13745.81|13625.81|13745|13625|10
1643646430000|2022-01-31 16:27:10|13745.29|13625.29|13745.03|13625.03|13745.29|13625.29|13744.52|13624.52|10
1643646440000|2022-01-31 16:27:20|13744.83|13624.83|13744.33|13624.33|13745.09|13625.09|13743.84|13623.84|10
1643646450000|2022-01-31 16:27:30|13744.23|13624.23|13745.15|13625.15|13745.15|13625.15|13743.87|13623.87|10
1643646460000|2022-01-31 16:27:40|13745.62|13625.62|13746.78|13626.78|13746.78|13626.78|13745.19|13625.19|10
1643646470000|2022-01-31 16:27:50|13747.14|13627.14|13748.9|13628.9|13748.91|13628.91|13746.9|13626.9|10
1643646480000|2022-01-31 16:28:00|13748.96|13628.96|13749.09|13629.09|13749.18|13629.18|13748.6|13628.6|9
1643646490000|2022-01-31 16:28:10|13749.23|13629.23|13748.55|13628.55|13749.23|13629.23|13748.43|13628.43|9
1643646500000|2022-01-31 16:28:20|13748.73|13628.73|13748.93|13628.93|13748.93|13628.93|13747.98|13627.98|10
1643646510000|2022-01-31 16:28:30|13749|13629|13749.78|13629.78|13749.78|13629.78|13748.89|13628.89|10
1643646520000|2022-01-31 16:28:40|13749.89|13629.89|13747.41|13627.41|13749.89|13629.89|13747.41|13627.41|10
1643646530000|2022-01-31 16:28:50|13747.37|13627.37|13745.44|13625.44|13747.37|13627.37|13745.44|13625.44|10
1643646540000|2022-01-31 16:29:00|13744.92|13624.92|13742.59|13622.59|13744.92|13624.92|13742.59|13622.59|10
1643646550000|2022-01-31 16:29:10|13743.01|13623.01|13741.04|13621.04|13743.01|13623.01|13740.89|13620.89|10
1643646560000|2022-01-31 16:29:20|13740.03|13620.03|13735.39|13615.39|13740.03|13620.03|13735.26|13615.26|9
1643646570000|2022-01-31 16:29:30|13734.21|13614.21|13730.22|13610.22|13734.21|13614.21|13730.22|13610.22|10
1643646580000|2022-01-31 16:29:40|13729.78|13609.78|13727.3|13607.3|13729.78|13609.78|13727.3|13607.3|10
1643646590000|2022-01-31 16:29:50|13727.17|13607.17|13724.84|13604.84|13727.33|13607.33|13724.84|13604.84|10
1643646600000|2022-01-31 16:30:00|13724.9|13604.9|13728.06|13608.06|13728.06|13608.06|13724.9|13604.9|10
1643646610000|2022-01-31 16:30:10|13728.69|13608.69|13735.99|13615.99|13735.99|13615.99|13728.69|13608.69|9
1643646620000|2022-01-31 16:30:20|13738.23|13618.23|13741.56|13621.56|13741.56|13621.56|13738.23|13618.23|10
1643646630000|2022-01-31 16:30:30|13742.81|13622.81|13743.5|13623.5|13744.32|13624.32|13742.79|13622.79|10
1643646640000|2022-01-31 16:30:40|13743.96|13623.96|13747.82|13627.82|13747.82|13627.82|13743.96|13623.96|10
1643646650000|2022-01-31 16:30:50|13747.21|13627.21|13747.8|13627.8|13747.8|13627.8|13746.71|13626.71|10
1643646660000|2022-01-31 16:31:00|13747.7|13627.7|13740.7|13620.7|13747.7|13627.7|13740.7|13620.7|10
1643646670000|2022-01-31 16:31:10|13740.42|13620.42|13736.02|13616.02|13740.42|13620.42|13735.65|13615.65|10
1643646680000|2022-01-31 16:31:20|13735.69|13615.69|13735.03|13615.03|13735.69|13615.69|13733.71|13613.71|10
1643646690000|2022-01-31 16:31:30|13735.31|13615.31|13735.51|13615.51|13735.55|13615.55|13734.93|13614.93|9
1643646700000|2022-01-31 16:31:40|13735.75|13615.75|13738.04|13618.04|13738.17|13618.17|13735.75|13615.75|10
1643646710000|2022-01-31 16:31:50|13737.96|13617.96|13735.97|13615.97|13737.96|13617.96|13735.97|13615.97|8
1643646720000|2022-01-31 16:32:00|13736.04|13616.04|13739.45|13619.45|13739.45|13619.45|13736.02|13616.02|10
1643646730000|2022-01-31 16:32:10|13738.35|13618.35|13738.6|13618.6|13740.22|13620.22|13738.35|13618.35|10
1643646740000|2022-01-31 16:32:20|13739.08|13619.08|13740.39|13620.39|13740.45|13620.45|13738.4|13618.4|9
1643646750000|2022-01-31 16:32:30|13740.28|13620.28|13743.8|13623.8|13743.8|13623.8|13740.13|13620.13|10
1643646760000|2022-01-31 16:32:40|13743.86|13623.86|13744.88|13624.88|13744.88|13624.88|13743.34|13623.34|10
1643646770000|2022-01-31 16:32:50|13744.95|13624.95|13746.32|13626.32|13746.32|13626.32|13744.91|13624.91|9
1643646780000|2022-01-31 16:33:00|13746.3|13626.3|13754.86|13634.86|13754.86|13634.86|13746.3|13626.3|10
1643646790000|2022-01-31 16:33:10|13755.87|13635.87|13758.24|13638.24|13758.24|13638.24|13755.87|13635.87|10
1643646800000|2022-01-31 16:33:20|13758.67|13638.67|13761.42|13641.42|13761.42|13641.42|13758.67|13638.67|10
1643646810000|2022-01-31 16:33:30|13762.26|13642.26|13770.4|13650.4|13770.4|13650.4|13762.26|13642.26|10
1643646820000|2022-01-31 16:33:40|13770.68|13650.68|13771.84|13651.84|13771.84|13651.84|13770.53|13650.53|10
1643646830000|2022-01-31 16:33:50|13771.48|13651.48|13770.85|13650.85|13771.48|13651.48|13770.5|13650.5|10
1643646840000|2022-01-31 16:34:00|13770.74|13650.74|13767.46|13647.46|13771.3|13651.3|13767.46|13647.46|10
1643646850000|2022-01-31 16:34:10|13767.17|13647.17|13767.64|13647.64|13767.64|13647.64|13767.17|13647.17|9
1643646860000|2022-01-31 16:34:20|13768.13|13648.13|13768.19|13648.19|13768.68|13648.68|13768.05|13648.05|10
1643646870000|2022-01-31 16:34:30|13768.82|13648.82|13770.66|13650.66|13770.66|13650.66|13768.78|13648.78|10
1643646880000|2022-01-31 16:34:40|13770.5|13650.5|13772.79|13652.79|13772.79|13652.79|13770.5|13650.5|10
1643646890000|2022-01-31 16:34:50|13772.53|13652.53|13775.09|13655.09|13775.09|13655.09|13772.53|13652.53|10
1643646900000|2022-01-31 16:35:00|13775.27|13655.27|13774.39|13654.39|13775.27|13655.27|13773.98|13653.98|10
1643646910000|2022-01-31 16:35:10|13773.3|13653.3|13774.51|13654.51|13775.08|13655.08|13773.14|13653.14|10
1643646920000|2022-01-31 16:35:20|13775.03|13655.03|13779.06|13659.06|13779.06|13659.06|13775.03|13655.03|10
1643646930000|2022-01-31 16:35:30|13778.93|13658.93|13779.74|13659.74|13780.91|13660.91|13778.93|13658.93|10
1643646940000|2022-01-31 16:35:40|13780.03|13660.03|13777.84|13657.84|13780.03|13660.03|13777.84|13657.84|10
1643646950000|2022-01-31 16:35:50|13777.62|13657.62|13777.18|13657.18|13777.73|13657.73|13777.18|13657.18|9
1643646960000|2022-01-31 16:36:00|13777.5|13657.5|13775.33|13655.33|13777.5|13657.5|13775.31|13655.31|10
1643646970000|2022-01-31 16:36:10|13774.73|13654.73|13775.52|13655.52|13775.52|13655.52|13773.8|13653.8|10
1643646980000|2022-01-31 16:36:20|13776.31|13656.31|13776.21|13656.21|13776.31|13656.31|13775.6|13655.6|10
1643646990000|2022-01-31 16:36:30|13776.09|13656.09|13780.17|13660.17|13780.17|13660.17|13775.9|13655.9|10
1643647000000|2022-01-31 16:36:40|13780|13660|13784.22|13664.22|13784.22|13664.22|13779.86|13659.86|10
1643647010000|2022-01-31 16:36:50|13784.21|13664.21|13784.54|13664.54|13784.54|13664.54|13783.84|13663.84|9
1643647020000|2022-01-31 16:37:00|13784.49|13664.49|13787.93|13667.93|13788.24|13668.24|13784.49|13664.49|10
1643647030000|2022-01-31 16:37:10|13787.14|13667.14|13789.58|13669.58|13789.98|13669.98|13787.04|13667.04|10
1643647040000|2022-01-31 16:37:20|13789.48|13669.48|13797.68|13677.68|13797.9|13677.9|13789.39|13669.39|10
1643647050000|2022-01-31 16:37:30|13797.79|13677.79|13801.19|13681.19|13801.39|13681.39|13797.79|13677.79|10
1643647060000|2022-01-31 16:37:40|13801.77|13681.77|13802.99|13682.99|13803.65|13683.65|13801.64|13681.64|10
1643647070000|2022-01-31 16:37:50|13802.71|13682.71|13800.32|13680.32|13802.71|13682.71|13800.32|13680.32|10
1643647080000|2022-01-31 16:38:00|13800.27|13680.27|13801.21|13681.21|13801.29|13681.29|13800.27|13680.27|10
1643647090000|2022-01-31 16:38:10|13801.17|13681.17|13801.87|13681.87|13802.02|13682.02|13801.17|13681.17|10
1643647100000|2022-01-31 16:38:20|13802.19|13682.19|13803.63|13683.63|13803.63|13683.63|13801.1|13681.1|10
1643647110000|2022-01-31 16:38:30|13803.41|13683.41|13801.98|13681.98|13803.41|13683.41|13801.43|13681.43|10
1643647120000|2022-01-31 16:38:40|13801.58|13681.58|13799.96|13679.96|13801.58|13681.58|13799.96|13679.96|10
1643647130000|2022-01-31 16:38:50|13799.4|13679.4|13797.07|13677.07|13799.49|13679.49|13797.07|13677.07|10
1643647140000|2022-01-31 16:39:00|13796.82|13676.82|13797.11|13677.11|13797.11|13677.11|13796.03|13676.03|9
1643647150000|2022-01-31 16:39:10|13796.89|13676.89|13795.5|13675.5|13797.21|13677.21|13795.5|13675.5|10
1643647160000|2022-01-31 16:39:20|13795.61|13675.61|13797.33|13677.33|13797.33|13677.33|13795.11|13675.11|10
1643647170000|2022-01-31 16:39:30|13797.54|13677.54|13800.05|13680.05|13800.17|13680.17|13797.54|13677.54|10
1643647180000|2022-01-31 16:39:40|13799.32|13679.32|13798.69|13678.69|13799.32|13679.32|13798.53|13678.53|10
1643647190000|2022-01-31 16:39:50|13798.07|13678.07|13796.09|13676.09|13798.07|13678.07|13796.09|13676.09|10
1643647200000|2022-01-31 16:40:00|13796.3|13676.3|13795.64|13675.64|13796.3|13676.3|13794.97|13674.97|10
1643647210000|2022-01-31 16:40:10|13795.45|13675.45|13804.8|13684.8|13804.8|13684.8|13795.45|13675.45|10
1643647220000|2022-01-31 16:40:20|13805.23|13685.23|13808.05|13688.05|13808.42|13688.42|13805.23|13685.23|10
1643647230000|2022-01-31 16:40:30|13807.81|13687.81|13808.11|13688.11|13808.69|13688.69|13807.53|13687.53|10
1643647240000|2022-01-31 16:40:40|13808.17|13688.17|13811.27|13691.27|13811.27|13691.27|13808.17|13688.17|10
1643647250000|2022-01-31 16:40:50|13811.09|13691.09|13815.87|13695.87|13815.87|13695.87|13811.09|13691.09|10
1643647260000|2022-01-31 16:41:00|13815.86|13695.86|13815.26|13695.26|13817.49|13697.49|13815.26|13695.26|9
1643647270000|2022-01-31 16:41:10|13814.58|13694.58|13812.34|13692.34|13814.58|13694.58|13812.2|13692.2|10
1643647280000|2022-01-31 16:41:20|13812.32|13692.32|13809.36|13689.36|13812.32|13692.32|13809.13|13689.13|10
1643647290000|2022-01-31 16:41:30|13809.58|13689.58|13808.23|13688.23|13809.82|13689.82|13808.07|13688.07|10
1643647300000|2022-01-31 16:41:40|13807.99|13687.99|13807.8|13687.8|13807.99|13687.99|13807.06|13687.06|10
1643647310000|2022-01-31 16:41:50|13807.9|13687.9|13807.02|13687.02|13808.28|13688.28|13807.02|13687.02|10
1643647320000|2022-01-31 16:42:00|13806.79|13686.79|13807.23|13687.23|13807.9|13687.9|13806.79|13686.79|10
1643647330000|2022-01-31 16:42:10|13806.59|13686.59|13806.09|13686.09|13806.59|13686.59|13805.7|13685.7|10
1643647340000|2022-01-31 16:42:20|13805.94|13685.94|13806.79|13686.79|13806.81|13686.81|13805.94|13685.94|10
1643647350000|2022-01-31 16:42:30|13807.42|13687.42|13807.75|13687.75|13807.91|13687.91|13807.42|13687.42|10
1643647360000|2022-01-31 16:42:40|13807.38|13687.38|13807.44|13687.44|13807.51|13687.51|13806.87|13686.87|10
1643647370000|2022-01-31 16:42:50|13807.15|13687.15|13807.77|13687.77|13808.01|13688.01|13807.15|13687.15|10
1643647380000|2022-01-31 16:43:00|13807.22|13687.22|13806.96|13686.96|13808|13688|13806.38|13686.38|10
1643647390000|2022-01-31 16:43:10|13806.79|13686.79|13806.94|13686.94|13807.61|13687.61|13806.75|13686.75|10
1643647400000|2022-01-31 16:43:20|13806.78|13686.78|13808.28|13688.28|13808.28|13688.28|13806.78|13686.78|10
1643647410000|2022-01-31 16:43:30|13807.64|13687.64|13807.41|13687.41|13807.64|13687.64|13807.15|13687.15|10
1643647420000|2022-01-31 16:43:40|13807.27|13687.27|13805.73|13685.73|13807.27|13687.27|13805.73|13685.73|10
1643647430000|2022-01-31 16:43:50|13805.22|13685.22|13805.95|13685.95|13806.45|13686.45|13805.22|13685.22|10
1643647440000|2022-01-31 16:44:00|13806.18|13686.18|13805.82|13685.82|13806.24|13686.24|13805.38|13685.38|10
1643647450000|2022-01-31 16:44:10|13805.79|13685.79|13805.89|13685.89|13806.29|13686.29|13805.74|13685.74|10
1643647460000|2022-01-31 16:44:20|13805.67|13685.67|13804.77|13684.77|13805.67|13685.67|13804.77|13684.77|10
1643647470000|2022-01-31 16:44:30|13804.68|13684.68|13804.48|13684.48|13804.78|13684.78|13804.41|13684.41|10
1643647480000|2022-01-31 16:44:40|13804.37|13684.37|13802.16|13682.16|13804.37|13684.37|13802.16|13682.16|10
1643647490000|2022-01-31 16:44:50|13800.38|13680.38|13800.11|13680.11|13801.47|13681.47|13799.24|13679.24|9
1643647500000|2022-01-31 16:45:00|13799.6|13679.6|13800.49|13680.49|13801.1|13681.1|13799.6|13679.6|10
1643647510000|2022-01-31 16:45:10|13799.98|13679.98|13801.5|13681.5|13801.61|13681.61|13799.98|13679.98|10
1643647520000|2022-01-31 16:45:20|13801.44|13681.44|13803.08|13683.08|13803.32|13683.32|13800.9|13680.9|10
1643647530000|2022-01-31 16:45:30|13803.71|13683.71|13809.46|13689.46|13809.46|13689.46|13803.71|13683.71|10
1643647540000|2022-01-31 16:45:40|13810.37|13690.37|13813.46|13693.46|13813.46|13693.46|13810.37|13690.37|10
1643647550000|2022-01-31 16:45:50|13813.17|13693.17|13815.54|13695.54|13815.54|13695.54|13813.17|13693.17|9
1643647560000|2022-01-31 16:46:00|13815.56|13695.56|13816.36|13696.36|13816.62|13696.62|13815.46|13695.46|10
1643647570000|2022-01-31 16:46:10|13815.92|13695.92|13820.4|13700.4|13820.4|13700.4|13815.92|13695.92|10
1643647580000|2022-01-31 16:46:20|13820.88|13700.88|13840.87|13720.87|13840.87|13720.87|13820.88|13700.88|10
1643647590000|2022-01-31 16:46:30|13841.58|13721.58|13845.1|13725.1|13845.67|13725.67|13841.12|13721.12|10
1643647600000|2022-01-31 16:46:40|13845.28|13725.28|13837.58|13717.58|13845.28|13725.28|13837.58|13717.58|10
1643647610000|2022-01-31 16:46:50|13836.62|13716.62|13830.97|13710.97|13836.62|13716.62|13830.97|13710.97|10
1643647620000|2022-01-31 16:47:00|13832.03|13712.03|13836.29|13716.29|13836.29|13716.29|13832.03|13712.03|10
1643647630000|2022-01-31 16:47:10|13836.85|13716.85|13827.53|13707.53|13836.85|13716.85|13827.53|13707.53|10
1643647640000|2022-01-31 16:47:20|13827.75|13707.75|13821.45|13701.45|13827.75|13707.75|13820.79|13700.79|10
1643647650000|2022-01-31 16:47:30|13821.54|13701.54|13825.33|13705.33|13825.33|13705.33|13821.54|13701.54|10
1643647660000|2022-01-31 16:47:40|13825.08|13705.08|13830.38|13710.38|13830.38|13710.38|13824.43|13704.43|10
1643647670000|2022-01-31 16:47:50|13830.68|13710.68|13830.43|13710.43|13831.79|13711.79|13830.43|13710.43|10
1643647680000|2022-01-31 16:48:00|13830.58|13710.58|13825.78|13705.78|13830.58|13710.58|13825.78|13705.78|10
1643647690000|2022-01-31 16:48:10|13826.11|13706.11|13825.36|13705.36|13826.11|13706.11|13824.1|13704.1|10
1643647700000|2022-01-31 16:48:20|13824.67|13704.67|13823.92|13703.92|13825.13|13705.13|13823.92|13703.92|10
1643647710000|2022-01-31 16:48:30|13824.27|13704.27|13823.68|13703.68|13824.27|13704.27|13822.6|13702.6|9
1643647720000|2022-01-31 16:48:40|13824.24|13704.24|13828.91|13708.91|13828.91|13708.91|13824.24|13704.24|9
1643647730000|2022-01-31 16:48:50|13828.95|13708.95|13831.29|13711.29|13831.29|13711.29|13828.95|13708.95|10
1643647740000|2022-01-31 16:49:00|13831.06|13711.06|13828.98|13708.98|13831.06|13711.06|13828.38|13708.38|10
1643647750000|2022-01-31 16:49:10|13829.28|13709.28|13828.84|13708.84|13829.51|13709.51|13828.54|13708.54|10
1643647760000|2022-01-31 16:49:20|13828.62|13708.62|13827.15|13707.15|13828.89|13708.89|13827.15|13707.15|10
1643647770000|2022-01-31 16:49:30|13827.36|13707.36|13828.04|13708.04|13828.37|13708.37|13827.36|13707.36|10
1643647780000|2022-01-31 16:49:40|13827.92|13707.92|13830.05|13710.05|13830.22|13710.22|13827.86|13707.86|10
1643647790000|2022-01-31 16:49:50|13830.17|13710.17|13830.2|13710.2|13830.46|13710.46|13829.67|13709.67|10
1643647800000|2022-01-31 16:50:00|13830.93|13710.93|13831.35|13711.35|13831.35|13711.35|13830.64|13710.64|9
1643647810000|2022-01-31 16:50:10|13831.2|13711.2|13833.62|13713.62|13833.62|13713.62|13831.09|13711.09|10
1643647820000|2022-01-31 16:50:20|13832.96|13712.96|13832.51|13712.51|13832.96|13712.96|13831.43|13711.43|10
1643647830000|2022-01-31 16:50:30|13832.45|13712.45|13832.61|13712.61|13833.03|13713.03|13832.15|13712.15|10
1643647840000|2022-01-31 16:50:40|13832.83|13712.83|13833.85|13713.85|13834.38|13714.38|13832.49|13712.49|10
1643647850000|2022-01-31 16:50:50|13833.38|13713.38|13838.76|13718.76|13838.76|13718.76|13833.38|13713.38|10
1643647860000|2022-01-31 16:51:00|13838.63|13718.63|13850.91|13730.91|13850.91|13730.91|13838.63|13718.63|10
1643647870000|2022-01-31 16:51:10|13851.36|13731.36|13853.91|13733.91|13853.91|13733.91|13851.36|13731.36|10
1643647880000|2022-01-31 16:51:20|13853.9|13733.9|13856.56|13736.56|13857.04|13737.04|13853.9|13733.9|10
1643647890000|2022-01-31 16:51:30|13857.39|13737.39|13857.78|13737.78|13857.78|13737.78|13856.24|13736.24|10
1643647900000|2022-01-31 16:51:40|13858.37|13738.37|13860.23|13740.23|13860.66|13740.66|13858.37|13738.37|10
1643647910000|2022-01-31 16:51:50|13859.92|13739.92|13863.47|13743.47|13863.67|13743.67|13859.92|13739.92|10
1643647920000|2022-01-31 16:52:00|13863.61|13743.61|13864.59|13744.59|13866.57|13746.57|13863.61|13743.61|9
1643647930000|2022-01-31 16:52:10|13864.66|13744.66|13864.64|13744.64|13864.66|13744.66|13862.92|13742.92|10
1643647940000|2022-01-31 16:52:20|13864.3|13744.3|13866.57|13746.57|13867.51|13747.51|13864.3|13744.3|10
1643647950000|2022-01-31 16:52:30|13867.09|13747.09|13875.2|13755.2|13875.2|13755.2|13867.09|13747.09|9
1643647960000|2022-01-31 16:52:40|13876.71|13756.71|13898.31|13778.31|13898.31|13778.31|13876.71|13756.71|10
1643647970000|2022-01-31 16:52:50|13900.21|13780.21|13907.07|13787.07|13907.07|13787.07|13900.21|13780.21|10
1643647980000|2022-01-31 16:53:00|13906.45|13786.45|13906.66|13786.66|13907.18|13787.18|13906.16|13786.16|10
1643647990000|2022-01-31 16:53:10|13906.43|13786.43|13906.93|13786.93|13907.96|13787.96|13906.22|13786.22|10
1643648000000|2022-01-31 16:53:20|13906.32|13786.32|13899.67|13779.67|13906.32|13786.32|13899.67|13779.67|10
1643648010000|2022-01-31 16:53:30|13899.35|13779.35|13891.75|13771.75|13899.37|13779.37|13891.75|13771.75|10
1643648020000|2022-01-31 16:53:40|13892.11|13772.11|13890.59|13770.59|13892.83|13772.83|13890.59|13770.59|10
1643648030000|2022-01-31 16:53:50|13887.35|13767.35|13890.24|13770.24|13890.79|13770.79|13886.53|13766.53|10
1643648040000|2022-01-31 16:54:00|13889.59|13769.59|13891.99|13771.99|13891.99|13771.99|13889.02|13769.02|10
1643648050000|2022-01-31 16:54:10|13893.57|13773.57|13908.8|13788.8|13908.8|13788.8|13893.57|13773.57|10
1643648060000|2022-01-31 16:54:20|13908.59|13788.59|13911.68|13791.68|13913.82|13793.82|13908.59|13788.59|10
1643648070000|2022-01-31 16:54:30|13915.91|13795.91|13919.52|13799.52|13920.39|13800.39|13915.91|13795.91|9
1643648080000|2022-01-31 16:54:40|13918.99|13798.99|13917.81|13797.81|13919.18|13799.18|13917.81|13797.81|10
1643648090000|2022-01-31 16:54:50|13917.8|13797.8|13927.11|13807.11|13927.11|13807.11|13917.8|13797.8|10
1643648100000|2022-01-31 16:55:00|13926.98|13806.98|13925.56|13805.56|13927.63|13807.63|13925.42|13805.42|10
1643648110000|2022-01-31 16:55:10|13923.79|13803.79|13920.17|13800.17|13923.79|13803.79|13919.18|13799.18|10
1643648120000|2022-01-31 16:55:20|13920.19|13800.19|13923.09|13803.09|13923.09|13803.09|13919.76|13799.76|10
1643648130000|2022-01-31 16:55:30|13925.58|13805.58|13929.22|13809.22|13929.22|13809.22|13925.58|13805.58|10
1643648140000|2022-01-31 16:55:40|13929.31|13809.31|13928.99|13808.99|13930.01|13810.01|13928.33|13808.33|10
1643648150000|2022-01-31 16:55:50|13928.51|13808.51|13930.61|13810.61|13930.61|13810.61|13928.09|13808.09|10
1643648160000|2022-01-31 16:56:00|13931.19|13811.19|13933.39|13813.39|13933.39|13813.39|13930.37|13810.37|10
1643648170000|2022-01-31 16:56:10|13933.56|13813.56|13932.25|13812.25|13934.2|13814.2|13932.19|13812.19|10
1643648180000|2022-01-31 16:56:20|13930.99|13810.99|13926.77|13806.77|13930.99|13810.99|13926.57|13806.57|10
1643648190000|2022-01-31 16:56:30|13926.31|13806.31|13927.5|13807.5|13930.09|13810.09|13926.08|13806.08|10
1643648200000|2022-01-31 16:56:40|13927.22|13807.22|13921.46|13801.46|13927.22|13807.22|13921.46|13801.46|10
1643648210000|2022-01-31 16:56:50|13921.54|13801.54|13918.74|13798.74|13921.54|13801.54|13918.74|13798.74|10
1643648220000|2022-01-31 16:57:00|13918.8|13798.8|13920.58|13800.58|13920.58|13800.58|13918.79|13798.79|10
1643648230000|2022-01-31 16:57:10|13920.81|13800.81|13928.24|13808.24|13928.24|13808.24|13920.81|13800.81|10
1643648240000|2022-01-31 16:57:20|13928.22|13808.22|13934.8|13814.8|13935.09|13815.09|13927.61|13807.61|10
1643648250000|2022-01-31 16:57:30|13934.67|13814.67|13942.54|13822.54|13942.54|13822.54|13934.67|13814.67|10
1643648260000|2022-01-31 16:57:40|13943.49|13823.49|13948.5|13828.5|13948.5|13828.5|13943.2|13823.2|10
1643648270000|2022-01-31 16:57:50|13948.23|13828.23|13948.97|13828.97|13949.93|13829.93|13947.37|13827.37|10
1643648280000|2022-01-31 16:58:00|13948.1|13828.1|13948.5|13828.5|13948.5|13828.5|13947.09|13827.09|10
1643648290000|2022-01-31 16:58:10|13947.76|13827.76|13948.66|13828.66|13948.91|13828.91|13947.14|13827.14|10
1643648300000|2022-01-31 16:58:20|13949.05|13829.05|13950.08|13830.08|13952|13832|13949.05|13829.05|10
1643648310000|2022-01-31 16:58:30|13950.83|13830.83|13951.13|13831.13|13951.13|13831.13|13950.44|13830.44|10
1643648320000|2022-01-31 16:58:40|13951.44|13831.44|13953.1|13833.1|13954.59|13834.59|13951.44|13831.44|10
1643648330000|2022-01-31 16:58:50|13953.26|13833.26|13942.29|13822.29|13953.26|13833.26|13942.25|13822.25|10
1643648340000|2022-01-31 16:59:00|13942.37|13822.37|13939.02|13819.02|13942.37|13822.37|13937.13|13817.13|10
1643648350000|2022-01-31 16:59:10|13938.39|13818.39|13942.25|13822.25|13942.25|13822.25|13937.79|13817.79|10
1643648360000|2022-01-31 16:59:20|13942.59|13822.59|13942.42|13822.42|13942.59|13822.59|13941.91|13821.91|10
1643648370000|2022-01-31 16:59:30|13942.88|13822.88|13938.68|13818.68|13943.46|13823.46|13938.68|13818.68|10
1643648380000|2022-01-31 16:59:40|13937.9|13817.9|13925.66|13805.66|13937.9|13817.9|13925.66|13805.66|9
1643648390000|2022-01-31 16:59:50|13925.68|13805.68|13922.24|13802.24|13926.28|13806.28|13920.68|13800.68|10
1643648400000|2022-01-31 17:00:00|13923|13803|13927.21|13807.21|13927.21|13807.21|13923|13803|10
1643648410000|2022-01-31 17:00:10|13927.52|13807.52|13942.52|13822.52|13942.52|13822.52|13927.52|13807.52|10
1643648420000|2022-01-31 17:00:20|13942.85|13822.85|13941.82|13821.82|13943.87|13823.87|13941.82|13821.82|10
1643648430000|2022-01-31 17:00:30|13940.87|13820.87|13939.08|13819.08|13940.87|13820.87|13939.08|13819.08|10
1643648440000|2022-01-31 17:00:40|13938.68|13818.68|13933.57|13813.57|13938.86|13818.86|13933.57|13813.57|10
1643648450000|2022-01-31 17:00:50|13932.42|13812.42|13922.49|13802.49|13932.42|13812.42|13922.36|13802.36|10
1643648460000|2022-01-31 17:01:00|13921.99|13801.99|13914.97|13794.97|13921.99|13801.99|13914.84|13794.84|10
1643648470000|2022-01-31 17:01:10|13914.7|13794.7|13914.01|13794.01|13915.47|13795.47|13913.95|13793.95|10
1643648480000|2022-01-31 17:01:20|13913.82|13793.82|13907.57|13787.57|13914.03|13794.03|13907.57|13787.57|10
1643648490000|2022-01-31 17:01:30|13907.35|13787.35|13901.78|13781.78|13907.35|13787.35|13901.54|13781.54|10
1643648500000|2022-01-31 17:01:40|13901.28|13781.28|13896.74|13776.74|13901.28|13781.28|13896.66|13776.66|10
1643648510000|2022-01-31 17:01:50|13897.21|13777.21|13895.44|13775.44|13897.22|13777.22|13894.72|13774.72|10
1643648520000|2022-01-31 17:02:00|13895.74|13775.74|13894.54|13774.54|13896.22|13776.22|13894.54|13774.54|10
1643648530000|2022-01-31 17:02:10|13894.75|13774.75|13890.88|13770.88|13894.9|13774.9|13890.88|13770.88|10
1643648540000|2022-01-31 17:02:20|13890.25|13770.25|13886.93|13766.93|13890.25|13770.25|13886.66|13766.66|9
1643648550000|2022-01-31 17:02:30|13886.86|13766.86|13889|13769|13889.62|13769.62|13886.66|13766.66|10
1643648560000|2022-01-31 17:02:40|13889.47|13769.47|13887.81|13767.81|13889.81|13769.81|13887.6|13767.6|10
1643648570000|2022-01-31 17:02:50|13886.73|13766.73|13886.81|13766.81|13886.81|13766.81|13884.66|13764.66|10
1643648580000|2022-01-31 17:03:00|13886.98|13766.98|13886.71|13766.71|13887.38|13767.38|13886.7|13766.7|10
1643648590000|2022-01-31 17:03:10|13886.86|13766.86|13883.98|13763.98|13886.86|13766.86|13883.98|13763.98|10
1643648600000|2022-01-31 17:03:20|13883.34|13763.34|13875.28|13755.28|13883.67|13763.67|13875.28|13755.28|10
1643648610000|2022-01-31 17:03:30|13874.14|13754.14|13876.7|13756.7|13876.7|13756.7|13873.64|13753.64|10
1643648620000|2022-01-31 17:03:40|13878.34|13758.34|13876.25|13756.25|13878.46|13758.46|13876.25|13756.25|9
1643648630000|2022-01-31 17:03:50|13876.77|13756.77|13875.08|13755.08|13876.77|13756.77|13875.01|13755.01|10
1643648640000|2022-01-31 17:04:00|13874|13754|13871.72|13751.72|13874|13754|13871.67|13751.67|10
1643648650000|2022-01-31 17:04:10|13871.32|13751.32|13873.7|13753.7|13873.7|13753.7|13871.28|13751.28|8
1643648660000|2022-01-31 17:04:20|13874.28|13754.28|13877.39|13757.39|13877.39|13757.39|13874.28|13754.28|10
1643648670000|2022-01-31 17:04:30|13878.05|13758.05|13877.16|13757.16|13878.81|13758.81|13877.16|13757.16|10
1643648680000|2022-01-31 17:04:40|13877.31|13757.31|13877.67|13757.67|13877.67|13757.67|13876.95|13756.95|10
1643648690000|2022-01-31 17:04:50|13877.41|13757.41|13878.6|13758.6|13878.6|13758.6|13877.41|13757.41|10
1643648700000|2022-01-31 17:05:00|13878.59|13758.59|13878.88|13758.88|13878.99|13758.99|13878.23|13758.23|10
1643648710000|2022-01-31 17:05:10|13879.1|13759.1|13880.15|13760.15|13880.15|13760.15|13879.1|13759.1|10
1643648720000|2022-01-31 17:05:20|13880.14|13760.14|13880.27|13760.27|13880.91|13760.91|13879.84|13759.84|10
1643648730000|2022-01-31 17:05:30|13880.7|13760.7|13883.07|13763.07|13883.07|13763.07|13880.7|13760.7|9
1643648740000|2022-01-31 17:05:40|13883.91|13763.91|13889.23|13769.23|13889.23|13769.23|13883.91|13763.91|9
1643648750000|2022-01-31 17:05:50|13889.74|13769.74|13896.83|13776.83|13897.01|13777.01|13889.74|13769.74|9
1643648760000|2022-01-31 17:06:00|13897.24|13777.24|13897.94|13777.94|13899.32|13779.32|13897.24|13777.24|10
1643648770000|2022-01-31 17:06:10|13898.05|13778.05|13895.6|13775.6|13898.05|13778.05|13895.6|13775.6|10
1643648780000|2022-01-31 17:06:20|13895.11|13775.11|13894.24|13774.24|13895.11|13775.11|13893.71|13773.71|10
1643648790000|2022-01-31 17:06:30|13894.95|13774.95|13899.48|13779.48|13899.48|13779.48|13894.71|13774.71|10
1643648800000|2022-01-31 17:06:40|13899.43|13779.43|13901.58|13781.58|13901.58|13781.58|13899.43|13779.43|10
1643648810000|2022-01-31 17:06:50|13901.76|13781.76|13899.58|13779.58|13903.08|13783.08|13899.58|13779.58|10
1643648820000|2022-01-31 17:07:00|13899.03|13779.03|13929.75|13809.75|13929.75|13809.75|13899.03|13779.03|10
1643648830000|2022-01-31 17:07:10|13930.12|13810.12|13934.54|13814.54|13936.01|13816.01|13930.12|13810.12|10
1643648840000|2022-01-31 17:07:20|13933.63|13813.63|13929.53|13809.53|13933.63|13813.63|13929.53|13809.53|10
1643648850000|2022-01-31 17:07:30|13928.49|13808.49|13931|13811|13931|13811|13928.36|13808.36|10
1643648860000|2022-01-31 17:07:40|13932.91|13812.91|13931.5|13811.5|13932.91|13812.91|13931.5|13811.5|10
1643648870000|2022-01-31 17:07:50|13931.49|13811.49|13932.73|13812.73|13932.73|13812.73|13931.01|13811.01|10
1643648880000|2022-01-31 17:08:00|13932.95|13812.95|13929.64|13809.64|13933.23|13813.23|13929.64|13809.64|9
1643648890000|2022-01-31 17:08:10|13929.18|13809.18|13924.04|13804.04|13929.18|13809.18|13924.04|13804.04|10
1643648900000|2022-01-31 17:08:20|13923.53|13803.53|13922.85|13802.85|13923.53|13803.53|13920.66|13800.66|10
1643648910000|2022-01-31 17:08:30|13922.95|13802.95|13924.39|13804.39|13924.55|13804.55|13922.95|13802.95|10
1643648920000|2022-01-31 17:08:40|13924.09|13804.09|13925.03|13805.03|13925.03|13805.03|13923.41|13803.41|9
1643648930000|2022-01-31 17:08:50|13925.27|13805.27|13927.07|13807.07|13927.72|13807.72|13925.27|13805.27|10
1643648940000|2022-01-31 17:09:00|13928.5|13808.5|13932.2|13812.2|13932.2|13812.2|13928.5|13808.5|10
1643648950000|2022-01-31 17:09:10|13933.09|13813.09|13936.42|13816.42|13936.42|13816.42|13933.09|13813.09|10
1643648960000|2022-01-31 17:09:20|13936.47|13816.47|13936|13816|13936.47|13816.47|13934.76|13814.76|10
1643648970000|2022-01-31 17:09:30|13935.93|13815.93|13934.94|13814.94|13935.96|13815.96|13934.94|13814.94|9
1643648980000|2022-01-31 17:09:40|13934.59|13814.59|13933.36|13813.36|13934.59|13814.59|13932.94|13812.94|10
1643648990000|2022-01-31 17:09:50|13933|13813|13932.05|13812.05|13933.12|13813.12|13931.57|13811.57|10
1643649000000|2022-01-31 17:10:00|13931.89|13811.89|13931.25|13811.25|13932.39|13812.39|13930.87|13810.87|10
1643649010000|2022-01-31 17:10:10|13930.47|13810.47|13929.72|13809.72|13930.94|13810.94|13929.72|13809.72|10
1643649020000|2022-01-31 17:10:20|13930.11|13810.11|13944.69|13824.69|13944.69|13824.69|13930.11|13810.11|10
1643649030000|2022-01-31 17:10:30|13945.06|13825.06|13956.11|13836.11|13956.11|13836.11|13945.03|13825.03|10
1643649040000|2022-01-31 17:10:40|13958.24|13838.24|13959.79|13839.79|13959.81|13839.81|13957.66|13837.66|9
1643649050000|2022-01-31 17:10:50|13959.33|13839.33|13961.71|13841.71|13962.5|13842.5|13959.33|13839.33|10
1643649060000|2022-01-31 17:11:00|13961.86|13841.86|13960.93|13840.93|13962.15|13842.15|13960.93|13840.93|9
1643649070000|2022-01-31 17:11:10|13961.79|13841.79|13965.86|13845.86|13965.86|13845.86|13961.59|13841.59|10
1643649080000|2022-01-31 17:11:20|13965.53|13845.53|13965.3|13845.3|13967.17|13847.17|13965.3|13845.3|10
1643649090000|2022-01-31 17:11:30|13965.1|13845.1|13964.34|13844.34|13965.1|13845.1|13963.28|13843.28|10
1643649100000|2022-01-31 17:11:40|13964.31|13844.31|13964.25|13844.25|13964.74|13844.74|13963.74|13843.74|10
1643649110000|2022-01-31 17:11:50|13964.08|13844.08|13961.7|13841.7|13964.08|13844.08|13961.7|13841.7|10
1643649120000|2022-01-31 17:12:00|13961.64|13841.64|13952.67|13832.67|13961.64|13841.64|13952.67|13832.67|10
1643649130000|2022-01-31 17:12:10|13953.45|13833.45|13955.51|13835.51|13955.51|13835.51|13953.45|13833.45|10
1643649140000|2022-01-31 17:12:20|13954.52|13834.52|13956.33|13836.33|13956.43|13836.43|13954.5|13834.5|10
1643649150000|2022-01-31 17:12:30|13956.5|13836.5|13956.49|13836.49|13957.91|13837.91|13956.49|13836.49|10
1643649160000|2022-01-31 17:12:40|13956.74|13836.74|13961.4|13841.4|13961.4|13841.4|13956.74|13836.74|10
1643649170000|2022-01-31 17:12:50|13962.67|13842.67|13972.11|13852.11|13972.42|13852.42|13962.67|13842.67|10
1643649180000|2022-01-31 17:13:00|13971.32|13851.32|13976.92|13856.92|13976.92|13856.92|13971.32|13851.32|10
1643649190000|2022-01-31 17:13:10|13976.56|13856.56|13975.42|13855.42|13978.26|13858.26|13975.42|13855.42|10
1643649200000|2022-01-31 17:13:20|13975.14|13855.14|13972.98|13852.98|13975.14|13855.14|13972.78|13852.78|10
1643649210000|2022-01-31 17:13:30|13972.96|13852.96|13971.28|13851.28|13974.05|13854.05|13970.77|13850.77|10
1643649220000|2022-01-31 17:13:40|13970.86|13850.86|13964.8|13844.8|13971.37|13851.37|13964.8|13844.8|10
1643649230000|2022-01-31 17:13:50|13964.67|13844.67|13959.24|13839.24|13964.67|13844.67|13959.11|13839.11|10
1643649240000|2022-01-31 17:14:00|13959.29|13839.29|13957.56|13837.56|13959.29|13839.29|13957.56|13837.56|10
1643649250000|2022-01-31 17:14:10|13957.34|13837.34|13955.34|13835.34|13957.87|13837.87|13955.34|13835.34|10
1643649260000|2022-01-31 17:14:20|13953.93|13833.93|13946.35|13826.35|13953.93|13833.93|13946.35|13826.35|10
1643649270000|2022-01-31 17:14:30|13946.9|13826.9|13942.63|13822.63|13946.9|13826.9|13942.63|13822.63|10
1643649280000|2022-01-31 17:14:40|13942.21|13822.21|13941.32|13821.32|13942.8|13822.8|13941.32|13821.32|10
1643649290000|2022-01-31 17:14:50|13941.22|13821.22|13943.51|13823.51|13943.51|13823.51|13940.81|13820.81|10
1643649300000|2022-01-31 17:15:00|13943.67|13823.67|13945.48|13825.48|13945.57|13825.57|13943.67|13823.67|10
1643649310000|2022-01-31 17:15:10|13945.45|13825.45|13948.25|13828.25|13948.49|13828.49|13945.45|13825.45|10
1643649320000|2022-01-31 17:15:20|13948.51|13828.51|13952.83|13832.83|13952.83|13832.83|13948.51|13828.51|10
1643649330000|2022-01-31 17:15:30|13952.84|13832.84|13953.09|13833.09|13953.42|13833.42|13952.67|13832.67|10
1643649340000|2022-01-31 17:15:40|13952.77|13832.77|13946.49|13826.49|13952.83|13832.83|13946.49|13826.49|10
1643649350000|2022-01-31 17:15:50|13945.05|13825.05|13942.47|13822.47|13945.05|13825.05|13942.23|13822.23|9
1643649360000|2022-01-31 17:16:00|13941.78|13821.78|13940.65|13820.65|13942.08|13822.08|13940.65|13820.65|10
1643649370000|2022-01-31 17:16:10|13940.83|13820.83|13943.71|13823.71|13943.99|13823.99|13939.63|13819.63|10
1643649380000|2022-01-31 17:16:20|13943.7|13823.7|13943.63|13823.63|13943.7|13823.7|13942.39|13822.39|10
1643649390000|2022-01-31 17:16:30|13943.5|13823.5|13946.35|13826.35|13946.35|13826.35|13943.5|13823.5|10
1643649400000|2022-01-31 17:16:40|13945.96|13825.96|13944.65|13824.65|13945.96|13825.96|13943.23|13823.23|10
1643649410000|2022-01-31 17:16:50|13945.58|13825.58|13949.62|13829.62|13949.62|13829.62|13945.33|13825.33|10
1643649420000|2022-01-31 17:17:00|13951.28|13831.28|13953.75|13833.75|13953.75|13833.75|13951.28|13831.28|9
1643649430000|2022-01-31 17:17:10|13954.78|13834.78|13960.55|13840.55|13960.55|13840.55|13954.78|13834.78|10
1643649440000|2022-01-31 17:17:20|13961.73|13841.73|13965.19|13845.19|13965.37|13845.37|13961.73|13841.73|10
1643649450000|2022-01-31 17:17:30|13966.82|13846.82|13972.17|13852.17|13972.17|13852.17|13966.73|13846.73|10
1643649460000|2022-01-31 17:17:40|13972.91|13852.91|13979.12|13859.12|13979.12|13859.12|13972.91|13852.91|9
1643649470000|2022-01-31 17:17:50|13977.71|13857.71|13979.54|13859.54|13979.76|13859.76|13977.71|13857.71|10
1643649480000|2022-01-31 17:18:00|13980.3|13860.3|13974.72|13854.72|13980.46|13860.46|13974.72|13854.72|10
1643649490000|2022-01-31 17:18:10|13973.76|13853.76|13970.63|13850.63|13973.76|13853.76|13970.63|13850.63|10
1643649500000|2022-01-31 17:18:20|13971.01|13851.01|13972.78|13852.78|13972.78|13852.78|13970.54|13850.54|10
1643649510000|2022-01-31 17:18:30|13973.9|13853.9|13974.11|13854.11|13974.19|13854.19|13972.95|13852.95|10
1643649520000|2022-01-31 17:18:40|13973.99|13853.99|13976.32|13856.32|13976.32|13856.32|13973.99|13853.99|10
1643649530000|2022-01-31 17:18:50|13976.67|13856.67|13982.55|13862.55|13982.55|13862.55|13976.67|13856.67|10
1643649540000|2022-01-31 17:19:00|13982.54|13862.54|13982.35|13862.35|13984.31|13864.31|13982.35|13862.35|10
1643649550000|2022-01-31 17:19:10|13982.39|13862.39|13979.65|13859.65|13983.4|13863.4|13979.65|13859.65|9
1643649560000|2022-01-31 17:19:20|13979.43|13859.43|13979.38|13859.38|13981.38|13861.38|13979.06|13859.06|10
1643649570000|2022-01-31 17:19:30|13979.15|13859.15|13979.38|13859.38|13980.32|13860.32|13979.15|13859.15|10
1643649580000|2022-01-31 17:19:40|13979.3|13859.3|13981.04|13861.04|13981.04|13861.04|13979.24|13859.24|10
1643649590000|2022-01-31 17:19:50|13981.35|13861.35|13983.52|13863.52|13983.66|13863.66|13981.35|13861.35|10
1643649600000|2022-01-31 17:20:00|13982.7|13862.7|13980.8|13860.8|13982.76|13862.76|13980.8|13860.8|10
1643649610000|2022-01-31 17:20:10|13980.3|13860.3|13973.33|13853.33|13980.3|13860.3|13973.33|13853.33|10
1643649620000|2022-01-31 17:20:20|13971.94|13851.94|13965.62|13845.62|13971.94|13851.94|13965.62|13845.62|10
1643649630000|2022-01-31 17:20:30|13965.95|13845.95|13967.43|13847.43|13967.43|13847.43|13965.55|13845.55|9
1643649640000|2022-01-31 17:20:40|13967.64|13847.64|13971.12|13851.12|13971.35|13851.35|13967.64|13847.64|10
1643649650000|2022-01-31 17:20:50|13971.94|13851.94|13973.35|13853.35|13973.97|13853.97|13971.85|13851.85|10
1643649660000|2022-01-31 17:21:00|13973.62|13853.62|13972.35|13852.35|13973.79|13853.79|13972.35|13852.35|10
1643649670000|2022-01-31 17:21:10|13972.08|13852.08|13976.11|13856.11|13976.11|13856.11|13971.66|13851.66|10
1643649680000|2022-01-31 17:21:20|13975.82|13855.82|13976.37|13856.37|13976.65|13856.65|13975.66|13855.66|10
1643649690000|2022-01-31 17:21:30|13976.55|13856.55|13967.13|13847.13|13976.69|13856.69|13967.13|13847.13|10
1643649700000|2022-01-31 17:21:40|13965.23|13845.23|13950.04|13830.04|13965.23|13845.23|13950.04|13830.04|10
1643649710000|2022-01-31 17:21:50|13944.01|13824.01|13945.29|13825.29|13945.29|13825.29|13942.64|13822.64|10
1643649720000|2022-01-31 17:22:00|13945.54|13825.54|13944.93|13824.93|13946.54|13826.54|13944.93|13824.93|10
1643649730000|2022-01-31 17:22:10|13943.86|13823.86|13943.73|13823.73|13943.86|13823.86|13943.02|13823.02|10
1643649740000|2022-01-31 17:22:20|13943.74|13823.74|13944.76|13824.76|13945.75|13825.75|13943.74|13823.74|10
1643649750000|2022-01-31 17:22:30|13944.91|13824.91|13943.45|13823.45|13944.91|13824.91|13942.6|13822.6|10
1643649760000|2022-01-31 17:22:40|13943.34|13823.34|13943.32|13823.32|13943.81|13823.81|13942.65|13822.65|10
1643649770000|2022-01-31 17:22:50|13941.94|13821.94|13944.85|13824.85|13945|13825|13941.8|13821.8|10
1643649780000|2022-01-31 17:23:00|13944.68|13824.68|13945.74|13825.74|13946.13|13826.13|13942.49|13822.49|10
1643649790000|2022-01-31 17:23:10|13946.32|13826.32|13946.51|13826.51|13947.07|13827.07|13945.64|13825.64|10
1643649800000|2022-01-31 17:23:20|13946.82|13826.82|13946.9|13826.9|13947.54|13827.54|13946.82|13826.82|10
1643649810000|2022-01-31 17:23:30|13946.78|13826.78|13945.43|13825.43|13946.78|13826.78|13945.43|13825.43|10
1643649820000|2022-01-31 17:23:40|13944.86|13824.86|13937.49|13817.49|13944.86|13824.86|13937.33|13817.33|10
1643649830000|2022-01-31 17:23:50|13936.48|13816.48|13938.16|13818.16|13938.16|13818.16|13936.07|13816.07|10
1643649840000|2022-01-31 17:24:00|13937.89|13817.89|13936.02|13816.02|13938.24|13818.24|13936.02|13816.02|10
1643649850000|2022-01-31 17:24:10|13935.93|13815.93|13935.5|13815.5|13935.96|13815.96|13934.87|13814.87|10
1643649860000|2022-01-31 17:24:20|13935.15|13815.15|13933.05|13813.05|13935.56|13815.56|13933.05|13813.05|10
1643649870000|2022-01-31 17:24:30|13933.38|13813.38|13924.03|13804.03|13933.38|13813.38|13924.03|13804.03|10
1643649880000|2022-01-31 17:24:40|13923.29|13803.29|13917.51|13797.51|13923.29|13803.29|13917.51|13797.51|10
1643649890000|2022-01-31 17:24:50|13916.42|13796.42|13913.61|13793.61|13916.42|13796.42|13913.61|13793.61|10
1643649900000|2022-01-31 17:25:00|13913.57|13793.57|13912.36|13792.36|13913.57|13793.57|13912.14|13792.14|10
1643649910000|2022-01-31 17:25:10|13911.83|13791.83|13905.24|13785.24|13911.83|13791.83|13905.24|13785.24|10
1643649920000|2022-01-31 17:25:20|13904.34|13784.34|13895.62|13775.62|13904.34|13784.34|13895.55|13775.55|10
1643649930000|2022-01-31 17:25:30|13894.83|13774.83|13890.61|13770.61|13894.83|13774.83|13890.61|13770.61|10
1643649940000|2022-01-31 17:25:40|13890.84|13770.84|13888.56|13768.56|13890.84|13770.84|13888.56|13768.56|10
1643649950000|2022-01-31 17:25:50|13889.62|13769.62|13892.91|13772.91|13892.91|13772.91|13889.31|13769.31|10
1643649960000|2022-01-31 17:26:00|13893.68|13773.68|13897.69|13777.69|13897.69|13777.69|13893.68|13773.68|10
1643649970000|2022-01-31 17:26:10|13897.73|13777.73|13901.41|13781.41|13901.41|13781.41|13897.73|13777.73|10
1643649980000|2022-01-31 17:26:20|13901.67|13781.67|13902.61|13782.61|13902.61|13782.61|13901.67|13781.67|10
1643649990000|2022-01-31 17:26:30|13902.57|13782.57|13903.73|13783.73|13903.73|13783.73|13902.13|13782.13|10
1643650000000|2022-01-31 17:26:40|13903.93|13783.93|13904.75|13784.75|13904.92|13784.92|13903.93|13783.93|9
1643650010000|2022-01-31 17:26:50|13905.74|13785.74|13909.19|13789.19|13909.19|13789.19|13904.82|13784.82|10
1643650020000|2022-01-31 17:27:00|13909.59|13789.59|13909.89|13789.89|13910.92|13790.92|13909.59|13789.59|10
1643650030000|2022-01-31 17:27:10|13909.97|13789.97|13913.99|13793.99|13913.99|13793.99|13909.97|13789.97|9
1643650040000|2022-01-31 17:27:20|13913.94|13793.94|13914.07|13794.07|13914.37|13794.37|13913.36|13793.36|10
1643650050000|2022-01-31 17:27:30|13914.01|13794.01|13914.62|13794.62|13915.66|13795.66|13914.01|13794.01|10
1643650060000|2022-01-31 17:27:40|13913.85|13793.85|13914.68|13794.68|13915.48|13795.48|13913.85|13793.85|10
1643650070000|2022-01-31 17:27:50|13914.72|13794.72|13915.87|13795.87|13915.87|13795.87|13914.02|13794.02|10
1643650080000|2022-01-31 17:28:00|13917.37|13797.37|13935.85|13815.85|13935.85|13815.85|13917.24|13797.24|10
1643650090000|2022-01-31 17:28:10|13937.47|13817.47|13943.79|13823.79|13943.81|13823.81|13936.53|13816.53|10
1643650100000|2022-01-31 17:28:20|13944.17|13824.17|13944|13824|13946.72|13826.72|13944|13824|10
1643650110000|2022-01-31 17:28:30|13943.92|13823.92|13940.81|13820.81|13943.92|13823.92|13940.81|13820.81|10
1643650120000|2022-01-31 17:28:40|13941|13821|13934.04|13814.04|13941|13821|13934.04|13814.04|10
1643650130000|2022-01-31 17:28:50|13932.72|13812.72|13929.55|13809.55|13932.72|13812.72|13929.55|13809.55|10
1643650140000|2022-01-31 17:29:00|13929.5|13809.5|13930.69|13810.69|13931.38|13811.38|13929.5|13809.5|10
1643650150000|2022-01-31 17:29:10|13930.4|13810.4|13928.99|13808.99|13930.4|13810.4|13928.97|13808.97|10
1643650160000|2022-01-31 17:29:20|13929.01|13809.01|13929.14|13809.14|13929.5|13809.5|13929.01|13809.01|10
1643650170000|2022-01-31 17:29:30|13928.82|13808.82|13930.26|13810.26|13930.26|13810.26|13928.6|13808.6|10
1643650180000|2022-01-31 17:29:40|13930.45|13810.45|13932.46|13812.46|13932.69|13812.69|13930.45|13810.45|10
1643650190000|2022-01-31 17:29:50|13931.82|13811.82|13927.63|13807.63|13931.82|13811.82|13927.63|13807.63|10
1643650200000|2022-01-31 17:30:00|13927.04|13807.04|13912.78|13792.78|13927.04|13807.04|13912.78|13792.78|10
1643650210000|2022-01-31 17:30:10|13913.07|13793.07|13913.51|13793.51|13913.51|13793.51|13910.67|13790.67|10
1643650220000|2022-01-31 17:30:20|13911.57|13791.57|13909.4|13789.4|13912.3|13792.3|13909.33|13789.33|10
1643650230000|2022-01-31 17:30:30|13909.91|13789.91|13911.19|13791.19|13911.19|13791.19|13909.91|13789.91|10
1643650240000|2022-01-31 17:30:40|13911.1|13791.1|13912.37|13792.37|13912.37|13792.37|13910.67|13790.67|10
1643650250000|2022-01-31 17:30:50|13912.58|13792.58|13915.25|13795.25|13915.32|13795.32|13912.58|13792.58|10
1643650260000|2022-01-31 17:31:00|13915.53|13795.53|13917.1|13797.1|13917.1|13797.1|13915.48|13795.48|10
1643650270000|2022-01-31 17:31:10|13917.22|13797.22|13918.72|13798.72|13918.82|13798.82|13917.22|13797.22|10
1643650280000|2022-01-31 17:31:20|13918.19|13798.19|13916.82|13796.82|13918.28|13798.28|13916.67|13796.67|10
1643650290000|2022-01-31 17:31:30|13916.65|13796.65|13918.38|13798.38|13918.38|13798.38|13916.42|13796.42|10
1643650300000|2022-01-31 17:31:40|13918.28|13798.28|13918.36|13798.36|13918.36|13798.36|13917.58|13797.58|10
1643650310000|2022-01-31 17:31:50|13918.1|13798.1|13919.65|13799.65|13919.71|13799.71|13918.1|13798.1|10
1643650320000|2022-01-31 17:32:00|13920.06|13800.06|13919.95|13799.95|13920.81|13800.81|13919.95|13799.95|10
1643650330000|2022-01-31 17:32:10|13919.42|13799.42|13922.89|13802.89|13922.89|13802.89|13919.42|13799.42|10
1643650340000|2022-01-31 17:32:20|13922.84|13802.84|13922.22|13802.22|13923.19|13803.19|13922.22|13802.22|10
1643650350000|2022-01-31 17:32:30|13922.36|13802.36|13922.47|13802.47|13922.47|13802.47|13921.83|13801.83|9
1643650360000|2022-01-31 17:32:40|13922.81|13802.81|13923.31|13803.31|13923.31|13803.31|13922.27|13802.27|10
1643650370000|2022-01-31 17:32:50|13923.32|13803.32|13923.09|13803.09|13923.32|13803.32|13922.02|13802.02|10
1643650380000|2022-01-31 17:33:00|13922.88|13802.88|13923.77|13803.77|13923.79|13803.79|13922.57|13802.57|10
1643650390000|2022-01-31 17:33:10|13923.85|13803.85|13919.35|13799.35|13923.85|13803.85|13919.35|13799.35|10
1643650400000|2022-01-31 17:33:20|13918.94|13798.94|13918.56|13798.56|13919.85|13799.85|13918.03|13798.03|10
1643650410000|2022-01-31 17:33:30|13918.17|13798.17|13914.64|13794.64|13918.17|13798.17|13914.55|13794.55|10
1643650420000|2022-01-31 17:33:40|13913.65|13793.65|13906.24|13786.24|13913.65|13793.65|13906.24|13786.24|10
1643650430000|2022-01-31 17:33:50|13906.32|13786.32|13906.03|13786.03|13907.05|13787.05|13905.62|13785.62|10
1643650440000|2022-01-31 17:34:00|13906.01|13786.01|13904.99|13784.99|13906.08|13786.08|13904.99|13784.99|10
1643650450000|2022-01-31 17:34:10|13904.78|13784.78|13904.49|13784.49|13904.78|13784.78|13903.99|13783.99|10
1643650460000|2022-01-31 17:34:20|13904.38|13784.38|13902.03|13782.03|13904.38|13784.38|13902.03|13782.03|10
1643650470000|2022-01-31 17:34:30|13902.25|13782.25|13902.42|13782.42|13902.91|13782.91|13902.25|13782.25|9
1643650480000|2022-01-31 17:34:40|13901.74|13781.74|13901.58|13781.58|13902.52|13782.52|13901.53|13781.53|10
1643650490000|2022-01-31 17:34:50|13901.72|13781.72|13901.31|13781.31|13901.72|13781.72|13901.11|13781.11|10
1643650500000|2022-01-31 17:35:00|13901.04|13781.04|13894.96|13774.96|13901.13|13781.13|13894.96|13774.96|10
1643650510000|2022-01-31 17:35:10|13894.43|13774.43|13895.5|13775.5|13895.5|13775.5|13894.41|13774.41|10
1643650520000|2022-01-31 17:35:20|13895.65|13775.65|13894.69|13774.69|13895.67|13775.67|13894.51|13774.51|10
1643650530000|2022-01-31 17:35:30|13894.46|13774.46|13891.97|13771.97|13894.46|13774.46|13891.97|13771.97|10
1643650540000|2022-01-31 17:35:40|13892.46|13772.46|13892.41|13772.41|13892.52|13772.52|13892.06|13772.06|10
1643650550000|2022-01-31 17:35:50|13892.47|13772.47|13891.96|13771.96|13892.47|13772.47|13891.38|13771.38|10
1643650560000|2022-01-31 17:36:00|13892.24|13772.24|13892.7|13772.7|13892.95|13772.95|13892.04|13772.04|10
1643650570000|2022-01-31 17:36:10|13892.48|13772.48|13893.51|13773.51|13893.51|13773.51|13892.47|13772.47|10
1643650580000|2022-01-31 17:36:20|13894.09|13774.09|13892.74|13772.74|13894.27|13774.27|13892.74|13772.74|10
1643650590000|2022-01-31 17:36:30|13893.05|13773.05|13892.27|13772.27|13893.09|13773.09|13891.86|13771.86|10
1643650600000|2022-01-31 17:36:40|13892.38|13772.38|13892.67|13772.67|13892.71|13772.71|13892.1|13772.1|10
1643650610000|2022-01-31 17:36:50|13892.73|13772.73|13890.88|13770.88|13892.73|13772.73|13890.88|13770.88|10
1643650620000|2022-01-31 17:37:00|13889.88|13769.88|13887.69|13767.69|13889.88|13769.88|13887.69|13767.69|10
1643650630000|2022-01-31 17:37:10|13887.64|13767.64|13885.43|13765.43|13887.64|13767.64|13885.43|13765.43|10
1643650640000|2022-01-31 17:37:20|13885.06|13765.06|13886.16|13766.16|13886.16|13766.16|13885.06|13765.06|10
1643650650000|2022-01-31 17:37:30|13886.39|13766.39|13885.87|13765.87|13886.41|13766.41|13885.86|13765.86|9
1643650660000|2022-01-31 17:37:40|13885.12|13765.12|13885.86|13765.86|13886.01|13766.01|13884.92|13764.92|10
1643650670000|2022-01-31 17:37:50|13885.8|13765.8|13883.37|13763.37|13886.12|13766.12|13883.37|13763.37|10
1643650680000|2022-01-31 17:38:00|13882.96|13762.96|13879.8|13759.8|13882.96|13762.96|13879.8|13759.8|10
1643650690000|2022-01-31 17:38:10|13879.84|13759.84|13878.93|13758.93|13879.92|13759.92|13878.93|13758.93|10
1643650700000|2022-01-31 17:38:20|13878.48|13758.48|13876.08|13756.08|13878.58|13758.58|13876.08|13756.08|10
1643650710000|2022-01-31 17:38:30|13876.27|13756.27|13876.24|13756.24|13877.39|13757.39|13875.96|13755.96|10
1643650720000|2022-01-31 17:38:40|13876.3|13756.3|13877.29|13757.29|13877.29|13757.29|13876.11|13756.11|9
1643650730000|2022-01-31 17:38:50|13877.37|13757.37|13875.53|13755.53|13877.37|13757.37|13875.53|13755.53|10
1643650740000|2022-01-31 17:39:00|13875.49|13755.49|13875.3|13755.3|13875.49|13755.49|13874.42|13754.42|10
1643650750000|2022-01-31 17:39:10|13876.22|13756.22|13880.18|13760.18|13880.19|13760.19|13876.22|13756.22|10
1643650760000|2022-01-31 17:39:20|13880.41|13760.41|13881.29|13761.29|13881.29|13761.29|13880.27|13760.27|10
1643650770000|2022-01-31 17:39:30|13881.93|13761.93|13883.85|13763.85|13883.85|13763.85|13881.91|13761.91|10
1643650780000|2022-01-31 17:39:40|13884.45|13764.45|13884.08|13764.08|13885.13|13765.13|13884.08|13764.08|10
1643650790000|2022-01-31 17:39:50|13884.6|13764.6|13890.85|13770.85|13890.85|13770.85|13884.6|13764.6|10
1643650800000|2022-01-31 17:40:00|13890.65|13770.65|13894.53|13774.53|13894.53|13774.53|13890.65|13770.65|10
1643650810000|2022-01-31 17:40:10|13895.2|13775.2|13897|13777|13897.36|13777.36|13895.01|13775.01|10
1643650820000|2022-01-31 17:40:20|13897.09|13777.09|13900.46|13780.46|13900.46|13780.46|13896.75|13776.75|10
1643650830000|2022-01-31 17:40:30|13900.57|13780.57|13901.22|13781.22|13901.22|13781.22|13900.28|13780.28|10
1643650840000|2022-01-31 17:40:40|13901.52|13781.52|13900.32|13780.32|13901.58|13781.58|13900.32|13780.32|10
1643650850000|2022-01-31 17:40:50|13899.3|13779.3|13902.42|13782.42|13902.42|13782.42|13898.73|13778.73|10
1643650860000|2022-01-31 17:41:00|13903.22|13783.22|13905.04|13785.04|13905.04|13785.04|13903.22|13783.22|10
1643650870000|2022-01-31 17:41:10|13905.16|13785.16|13906.41|13786.41|13906.41|13786.41|13904.49|13784.49|10
1643650880000|2022-01-31 17:41:20|13906.54|13786.54|13907.84|13787.84|13907.84|13787.84|13906.21|13786.21|8
1643650890000|2022-01-31 17:41:30|13907.82|13787.82|13912.29|13792.29|13912.29|13792.29|13907.6|13787.6|10
1643650900000|2022-01-31 17:41:40|13912.5|13792.5|13915.45|13795.45|13915.58|13795.58|13912.5|13792.5|10
1643650910000|2022-01-31 17:41:50|13915.26|13795.26|13915.92|13795.92|13915.92|13795.92|13915.12|13795.12|10
1643650920000|2022-01-31 17:42:00|13917.08|13797.08|13915.77|13795.77|13917.55|13797.55|13915.77|13795.77|10
1643650930000|2022-01-31 17:42:10|13915.95|13795.95|13914.62|13794.62|13915.95|13795.95|13914.62|13794.62|10
1643650940000|2022-01-31 17:42:20|13914.88|13794.88|13915.36|13795.36|13915.96|13795.96|13914.88|13794.88|10
1643650950000|2022-01-31 17:42:30|13915.51|13795.51|13916.84|13796.84|13916.84|13796.84|13915.26|13795.26|10
1643650960000|2022-01-31 17:42:40|13916.54|13796.54|13918.33|13798.33|13918.33|13798.33|13916.54|13796.54|9
1643650970000|2022-01-31 17:42:50|13918.78|13798.78|13917.94|13797.94|13918.81|13798.81|13917.92|13797.92|9
1643650980000|2022-01-31 17:43:00|13919.23|13799.23|13919.53|13799.53|13919.53|13799.53|13918.9|13798.9|9
1643650990000|2022-01-31 17:43:10|13919.63|13799.63|13918.96|13798.96|13919.63|13799.63|13918.96|13798.96|10
1643651000000|2022-01-31 17:43:20|13919.11|13799.11|13918.2|13798.2|13919.11|13799.11|13917.79|13797.79|10
1643651010000|2022-01-31 17:43:30|13918.29|13798.29|13918.23|13798.23|13918.64|13798.64|13918.03|13798.03|10
1643651020000|2022-01-31 17:43:40|13918.45|13798.45|13920.01|13800.01|13920.01|13800.01|13918.25|13798.25|10
1643651030000|2022-01-31 17:43:50|13920.21|13800.21|13920.92|13800.92|13920.92|13800.92|13919.2|13799.2|10
1643651040000|2022-01-31 17:44:00|13921.04|13801.04|13921.41|13801.41|13921.41|13801.41|13920.9|13800.9|10
1643651050000|2022-01-31 17:44:10|13921.6|13801.6|13923.97|13803.97|13924.04|13804.04|13921.6|13801.6|10
1643651060000|2022-01-31 17:44:20|13923.39|13803.39|13923.77|13803.77|13923.77|13803.77|13922.98|13802.98|9
1643651070000|2022-01-31 17:44:30|13923.64|13803.64|13923.3|13803.3|13923.64|13803.64|13921.54|13801.54|9
1643651080000|2022-01-31 17:44:40|13923.34|13803.34|13925.4|13805.4|13925.4|13805.4|13923.32|13803.32|9
1643651090000|2022-01-31 17:44:50|13926.25|13806.25|13929.15|13809.15|13929.15|13809.15|13926.25|13806.25|10
1643651100000|2022-01-31 17:45:00|13929.85|13809.85|13931.94|13811.94|13931.94|13811.94|13929.62|13809.62|10
1643651110000|2022-01-31 17:45:10|13931.88|13811.88|13928.45|13808.45|13931.88|13811.88|13928.34|13808.34|9
1643651120000|2022-01-31 17:45:20|13928.5|13808.5|13927.88|13807.88|13928.75|13808.75|13927.36|13807.36|10
1643651130000|2022-01-31 17:45:30|13928.14|13808.14|13930.17|13810.17|13930.27|13810.27|13928.14|13808.14|10
1643651140000|2022-01-31 17:45:40|13930.37|13810.37|13931.69|13811.69|13931.77|13811.77|13930.04|13810.04|10
1643651150000|2022-01-31 17:45:50|13931.11|13811.11|13932.97|13812.97|13932.97|13812.97|13930.86|13810.86|9
1643651160000|2022-01-31 17:46:00|13933.37|13813.37|13934.28|13814.28|13934.71|13814.71|13933.37|13813.37|9
1643651170000|2022-01-31 17:46:10|13934.24|13814.24|13935.14|13815.14|13935.2|13815.2|13934.1|13814.1|10
1643651180000|2022-01-31 17:46:20|13935.48|13815.48|13936.36|13816.36|13936.36|13816.36|13935.48|13815.48|10
1643651190000|2022-01-31 17:46:30|13936.14|13816.14|13936.52|13816.52|13936.61|13816.61|13936.14|13816.14|10
1643651200000|2022-01-31 17:46:40|13936.14|13816.14|13937.3|13817.3|13937.57|13817.57|13936.14|13816.14|10
1643651210000|2022-01-31 17:46:50|13937.02|13817.02|13938.01|13818.01|13938.21|13818.21|13937.02|13817.02|9
1643651220000|2022-01-31 17:47:00|13938.03|13818.03|13942.02|13822.02|13942.02|13822.02|13937.99|13817.99|10
1643651230000|2022-01-31 17:47:10|13941.46|13821.46|13944.92|13824.92|13945.11|13825.11|13941.46|13821.46|9
1643651240000|2022-01-31 17:47:20|13945.1|13825.1|13948.12|13828.12|13948.12|13828.12|13945.1|13825.1|10
1643651250000|2022-01-31 17:47:30|13948.87|13828.87|13948.58|13828.58|13948.96|13828.96|13948.18|13828.18|10
1643651260000|2022-01-31 17:47:40|13948.38|13828.38|13948.28|13828.28|13948.38|13828.38|13947.71|13827.71|10
1643651270000|2022-01-31 17:47:50|13948.39|13828.39|13951.13|13831.13|13951.13|13831.13|13948.31|13828.31|10
1643651280000|2022-01-31 17:48:00|13951.15|13831.15|13950.43|13830.43|13951.15|13831.15|13950.43|13830.43|10
1643651290000|2022-01-31 17:48:10|13950.47|13830.47|13951.27|13831.27|13951.27|13831.27|13950.16|13830.16|8
1643651300000|2022-01-31 17:48:20|13950.85|13830.85|13954.35|13834.35|13954.35|13834.35|13950.77|13830.77|10
1643651310000|2022-01-31 17:48:30|13954.81|13834.81|13958.86|13838.86|13958.86|13838.86|13954.81|13834.81|10
1643651320000|2022-01-31 17:48:40|13959.09|13839.09|13958.75|13838.75|13959.59|13839.59|13958.75|13838.75|10
1643651330000|2022-01-31 17:48:50|13958.26|13838.26|13957.45|13837.45|13958.36|13838.36|13957.27|13837.27|10
1643651340000|2022-01-31 17:49:00|13957.19|13837.19|13956.1|13836.1|13957.19|13837.19|13956.1|13836.1|10
1643651350000|2022-01-31 17:49:10|13955.56|13835.56|13954.37|13834.37|13955.64|13835.64|13954.37|13834.37|10
1643651360000|2022-01-31 17:49:20|13954.42|13834.42|13956.14|13836.14|13956.14|13836.14|13954.14|13834.14|10
1643651370000|2022-01-31 17:49:30|13956.39|13836.39|13956.44|13836.44|13956.95|13836.95|13955.94|13835.94|10
1643651380000|2022-01-31 17:49:40|13956.76|13836.76|13956.13|13836.13|13956.79|13836.79|13956.13|13836.13|9
1643651390000|2022-01-31 17:49:50|13956.17|13836.17|13956.1|13836.1|13956.17|13836.17|13955.47|13835.47|9
1643651400000|2022-01-31 17:50:00|13956.39|13836.39|13955.6|13835.6|13956.96|13836.96|13955.6|13835.6|10
1643651410000|2022-01-31 17:50:10|13955.58|13835.58|13955.32|13835.32|13955.64|13835.64|13955.01|13835.01|10
1643651420000|2022-01-31 17:50:20|13954.96|13834.96|13952.33|13832.33|13954.96|13834.96|13951.79|13831.79|10
1643651430000|2022-01-31 17:50:30|13951.91|13831.91|13949.54|13829.54|13952.12|13832.12|13949.54|13829.54|10
1643651440000|2022-01-31 17:50:40|13949.53|13829.53|13945.55|13825.55|13949.53|13829.53|13945.55|13825.55|10
1643651450000|2022-01-31 17:50:50|13945.08|13825.08|13941.59|13821.59|13945.08|13825.08|13941.59|13821.59|10
1643651460000|2022-01-31 17:51:00|13941.16|13821.16|13941.43|13821.43|13941.5|13821.5|13941.12|13821.12|9
1643651470000|2022-01-31 17:51:10|13941.66|13821.66|13944.25|13824.25|13944.26|13824.26|13941.66|13821.66|10
1643651480000|2022-01-31 17:51:20|13944.37|13824.37|13944.94|13824.94|13944.94|13824.94|13944.04|13824.04|10
1643651490000|2022-01-31 17:51:30|13944.3|13824.3|13943.94|13823.94|13944.3|13824.3|13943.94|13823.94|10
1643651500000|2022-01-31 17:51:40|13943.99|13823.99|13944.01|13824.01|13944.01|13824.01|13943.66|13823.66|9
1643651510000|2022-01-31 17:51:50|13944.08|13824.08|13943.86|13823.86|13944.1|13824.1|13943.71|13823.71|10
1643651520000|2022-01-31 17:52:00|13943.89|13823.89|13944.62|13824.62|13944.62|13824.62|13943.53|13823.53|10
1643651530000|2022-01-31 17:52:10|13944.88|13824.88|13945.65|13825.65|13945.65|13825.65|13944.39|13824.39|10
1643651540000|2022-01-31 17:52:20|13945.67|13825.67|13945.88|13825.88|13946.47|13826.47|13945.62|13825.62|9
1643651550000|2022-01-31 17:52:30|13945.55|13825.55|13944.9|13824.9|13945.55|13825.55|13944.9|13824.9|10
1643651560000|2022-01-31 17:52:40|13945.02|13825.02|13944.67|13824.67|13945.95|13825.95|13944.67|13824.67|10
1643651570000|2022-01-31 17:52:50|13944.39|13824.39|13940.16|13820.16|13944.39|13824.39|13940.04|13820.04|10
1643651580000|2022-01-31 17:53:00|13940.31|13820.31|13939.67|13819.67|13940.72|13820.72|13939.67|13819.67|10
1643651590000|2022-01-31 17:53:10|13939.48|13819.48|13941.13|13821.13|13941.22|13821.22|13939.48|13819.48|10
1643651600000|2022-01-31 17:53:20|13941.91|13821.91|13942.82|13822.82|13942.82|13822.82|13941.91|13821.91|9
1643651610000|2022-01-31 17:53:30|13942.71|13822.71|13942.03|13822.03|13942.72|13822.72|13941.71|13821.71|10
1643651620000|2022-01-31 17:53:40|13941.91|13821.91|13941.57|13821.57|13941.91|13821.91|13941.48|13821.48|10
1643651630000|2022-01-31 17:53:50|13941.53|13821.53|13940.27|13820.27|13941.53|13821.53|13940.27|13820.27|10
1643651640000|2022-01-31 17:54:00|13939.33|13819.33|13938.82|13818.82|13939.33|13819.33|13938.56|13818.56|10
1643651650000|2022-01-31 17:54:10|13938.63|13818.63|13938.58|13818.58|13938.85|13818.85|13938.12|13818.12|10
1643651660000|2022-01-31 17:54:20|13938.96|13818.96|13939.48|13819.48|13939.48|13819.48|13937.8|13817.8|10
1643651670000|2022-01-31 17:54:30|13939.94|13819.94|13941.11|13821.11|13941.11|13821.11|13939.94|13819.94|8
1643651680000|2022-01-31 17:54:40|13941.36|13821.36|13941.5|13821.5|13942.24|13822.24|13941.36|13821.36|10
1643651690000|2022-01-31 17:54:50|13941.94|13821.94|13942.7|13822.7|13942.91|13822.91|13941.94|13821.94|10
1643651700000|2022-01-31 17:55:00|13942.65|13822.65|13944.84|13824.84|13944.84|13824.84|13942.65|13822.65|10
1643651710000|2022-01-31 17:55:10|13944.99|13824.99|13944.71|13824.71|13944.99|13824.99|13944.71|13824.71|8
1643651720000|2022-01-31 17:55:20|13944.81|13824.81|13943.69|13823.69|13945.07|13825.07|13943.69|13823.69|10
1643651730000|2022-01-31 17:55:30|13943.49|13823.49|13942.97|13822.97|13943.49|13823.49|13942.33|13822.33|10
1643651740000|2022-01-31 17:55:40|13943.01|13823.01|13943.88|13823.88|13943.9|13823.9|13943.01|13823.01|10
1643651750000|2022-01-31 17:55:50|13943.89|13823.89|13944.02|13824.02|13944.28|13824.28|13943.61|13823.61|9
1643651760000|2022-01-31 17:56:00|13943.99|13823.99|13943.89|13823.89|13944.09|13824.09|13943.89|13823.89|9
1643651770000|2022-01-31 17:56:10|13944.19|13824.19|13942.57|13822.57|13944.19|13824.19|13942.57|13822.57|10
1643651780000|2022-01-31 17:56:20|13941.91|13821.91|13943.15|13823.15|13943.15|13823.15|13941.15|13821.15|10
1643651790000|2022-01-31 17:56:30|13943.62|13823.62|13950.15|13830.15|13950.15|13830.15|13943.62|13823.62|10
1643651800000|2022-01-31 17:56:40|13950.81|13830.81|13953.71|13833.71|13953.92|13833.92|13950.81|13830.81|10
1643651810000|2022-01-31 17:56:50|13953.58|13833.58|13956.37|13836.37|13956.57|13836.57|13953.58|13833.58|10
1643651820000|2022-01-31 17:57:00|13958.02|13838.02|13960.59|13840.59|13960.7|13840.7|13958.02|13838.02|10
1643651830000|2022-01-31 17:57:10|13960.05|13840.05|13958.06|13838.06|13960.16|13840.16|13958.06|13838.06|10
1643651840000|2022-01-31 17:57:20|13957.58|13837.58|13957.1|13837.1|13957.58|13837.58|13956.25|13836.25|9
1643651850000|2022-01-31 17:57:30|13957.17|13837.17|13957.16|13837.16|13957.35|13837.35|13956.86|13836.86|10
1643651860000|2022-01-31 17:57:40|13957.12|13837.12|13959.24|13839.24|13959.24|13839.24|13957.12|13837.12|10
1643651870000|2022-01-31 17:57:50|13958.98|13838.98|13959.6|13839.6|13959.65|13839.65|13958.79|13838.79|10
1643651880000|2022-01-31 17:58:00|13959.39|13839.39|13959.18|13839.18|13959.42|13839.42|13958.71|13838.71|10
1643651890000|2022-01-31 17:58:10|13959.63|13839.63|13963.61|13843.61|13963.61|13843.61|13959.63|13839.63|10
1643651900000|2022-01-31 17:58:20|13963.94|13843.94|13963.86|13843.86|13964.62|13844.62|13963.62|13843.62|10
1643651910000|2022-01-31 17:58:30|13963.8|13843.8|13959.31|13839.31|13963.8|13843.8|13959.31|13839.31|10
1643651920000|2022-01-31 17:58:40|13959.33|13839.33|13954.81|13834.81|13959.33|13839.33|13954.81|13834.81|10
1643651930000|2022-01-31 17:58:50|13954.21|13834.21|13952.89|13832.89|13954.21|13834.21|13952.25|13832.25|9
1643651940000|2022-01-31 17:59:00|13953.39|13833.39|13954.38|13834.38|13954.59|13834.59|13953.39|13833.39|10
1643651950000|2022-01-31 17:59:10|13953.88|13833.88|13952.26|13832.26|13954.08|13834.08|13952.26|13832.26|10
1643651960000|2022-01-31 17:59:20|13951.93|13831.93|13952.47|13832.47|13952.85|13832.85|13951.93|13831.93|10
1643651970000|2022-01-31 17:59:30|13952.56|13832.56|13951.76|13831.76|13952.83|13832.83|13951.76|13831.76|10
1643651980000|2022-01-31 17:59:40|13951.91|13831.91|13950.79|13830.79|13951.91|13831.91|13950.79|13830.79|10
1643651990000|2022-01-31 17:59:50|13950.31|13830.31|13946.74|13826.74|13950.31|13830.31|13946.74|13826.74|10
1643652000000|2022-01-31 18:00:00|13946.65|13826.65|13943.62|13823.62|13946.67|13826.67|13943.62|13823.62|10
1643652010000|2022-01-31 18:00:10|13943.23|13823.23|13943.14|13823.14|13943.73|13823.73|13942.31|13822.31|10
1643652020000|2022-01-31 18:00:20|13943.48|13823.48|13941.52|13821.52|13943.65|13823.65|13941.52|13821.52|10
1643652030000|2022-01-31 18:00:30|13940.81|13820.81|13940.06|13820.06|13940.94|13820.94|13939.73|13819.73|10
1643652040000|2022-01-31 18:00:40|13940.38|13820.38|13941.8|13821.8|13941.8|13821.8|13939.23|13819.23|10
1643652050000|2022-01-31 18:00:50|13942.63|13822.63|13946.98|13826.98|13946.98|13826.98|13942.63|13822.63|10
1643652060000|2022-01-31 18:01:00|13947.15|13827.15|13949.31|13829.31|13949.31|13829.31|13947.15|13827.15|10
1643652070000|2022-01-31 18:01:10|13949.38|13829.38|13947.39|13827.39|13949.61|13829.61|13947.39|13827.39|10
1643652080000|2022-01-31 18:01:20|13947.14|13827.14|13944.89|13824.89|13947.26|13827.26|13944.89|13824.89|10
1643652090000|2022-01-31 18:01:30|13944.5|13824.5|13943.25|13823.25|13944.5|13824.5|13943.25|13823.25|10
1643652100000|2022-01-31 18:01:40|13943.82|13823.82|13946.81|13826.81|13946.81|13826.81|13943.82|13823.82|9
1643652110000|2022-01-31 18:01:50|13947.63|13827.63|13952.07|13832.07|13952.07|13832.07|13947.63|13827.63|10
1643652120000|2022-01-31 18:02:00|13952.02|13832.02|13952.61|13832.61|13952.63|13832.63|13951.96|13831.96|9
1643652130000|2022-01-31 18:02:10|13951.87|13831.87|13952.12|13832.12|13952.48|13832.48|13951.47|13831.47|9
1643652140000|2022-01-31 18:02:20|13952.01|13832.01|13952.61|13832.61|13952.61|13832.61|13951.2|13831.2|9
1643652150000|2022-01-31 18:02:30|13952.67|13832.67|13955.26|13835.26|13955.76|13835.76|13952.67|13832.67|10
1643652160000|2022-01-31 18:02:40|13955.4|13835.4|13958.13|13838.13|13958.13|13838.13|13955.4|13835.4|10
1643652170000|2022-01-31 18:02:50|13958.16|13838.16|13961.12|13841.12|13961.12|13841.12|13958.16|13838.16|10
1643652180000|2022-01-31 18:03:00|13961.22|13841.22|13961.6|13841.6|13962.31|13842.31|13961.22|13841.22|10
1643652190000|2022-01-31 18:03:10|13961.49|13841.49|13960.89|13840.89|13961.49|13841.49|13960.89|13840.89|10
1643652200000|2022-01-31 18:03:20|13960.58|13840.58|13960.99|13840.99|13961.43|13841.43|13960.52|13840.52|10
1643652210000|2022-01-31 18:03:30|13961.17|13841.17|13963.32|13843.32|13963.32|13843.32|13961.11|13841.11|8
1643652220000|2022-01-31 18:03:40|13963.62|13843.62|13964.67|13844.67|13964.67|13844.67|13963.59|13843.59|9
1643652230000|2022-01-31 18:03:50|13964.9|13844.9|13965.71|13845.71|13966.14|13846.14|13964.9|13844.9|10
1643652240000|2022-01-31 18:04:00|13965.93|13845.93|13965.97|13845.97|13966.21|13846.21|13965.84|13845.84|9
1643652250000|2022-01-31 18:04:10|13965.89|13845.89|13966.19|13846.19|13966.19|13846.19|13964.99|13844.99|10
1643652260000|2022-01-31 18:04:20|13966.06|13846.06|13967.78|13847.78|13967.79|13847.79|13966.06|13846.06|10
1643652270000|2022-01-31 18:04:30|13967.81|13847.81|13969.26|13849.26|13969.26|13849.26|13967.81|13847.81|9
1643652280000|2022-01-31 18:04:40|13970.16|13850.16|13972.09|13852.09|13972.09|13852.09|13970.16|13850.16|10
1643652290000|2022-01-31 18:04:50|13972.15|13852.15|13973.09|13853.09|13973.24|13853.24|13972.15|13852.15|10
1643652300000|2022-01-31 18:05:00|13973.27|13853.27|13974.38|13854.38|13974.38|13854.38|13973.27|13853.27|10
1643652310000|2022-01-31 18:05:10|13974.22|13854.22|13972.51|13852.51|13974.34|13854.34|13972.51|13852.51|10
1643652320000|2022-01-31 18:05:20|13972.39|13852.39|13970.58|13850.58|13972.39|13852.39|13970.58|13850.58|10
1643652330000|2022-01-31 18:05:30|13970.44|13850.44|13969.05|13849.05|13970.53|13850.53|13969.05|13849.05|10
1643652340000|2022-01-31 18:05:40|13968.77|13848.77|13968.98|13848.98|13968.98|13848.98|13968.35|13848.35|10
1643652350000|2022-01-31 18:05:50|13969.03|13849.03|13963.97|13843.97|13969.03|13849.03|13963.32|13843.32|10
1643652360000|2022-01-31 18:06:00|13964.2|13844.2|13958.3|13838.3|13964.2|13844.2|13958.28|13838.28|10
1643652370000|2022-01-31 18:06:10|13957.56|13837.56|13937.66|13817.66|13957.56|13837.56|13937.66|13817.66|10
1643652380000|2022-01-31 18:06:20|13937.54|13817.54|13942.42|13822.42|13942.42|13822.42|13936.71|13816.71|10
1643652390000|2022-01-31 18:06:30|13942.5|13822.5|13951.13|13831.13|13951.13|13831.13|13942.5|13822.5|10
1643652400000|2022-01-31 18:06:40|13950.91|13830.91|13955.67|13835.67|13955.67|13835.67|13950.91|13830.91|10
1643652410000|2022-01-31 18:06:50|13955.99|13835.99|13962.11|13842.11|13962.11|13842.11|13955.99|13835.99|10
1643652420000|2022-01-31 18:07:00|13964.72|13844.72|13965.93|13845.93|13965.93|13845.93|13963.87|13843.87|9
1643652430000|2022-01-31 18:07:10|13965.91|13845.91|13960.74|13840.74|13965.99|13845.99|13960.74|13840.74|10
1643652440000|2022-01-31 18:07:20|13960.4|13840.4|13960.08|13840.08|13960.41|13840.41|13960.03|13840.03|9
1643652450000|2022-01-31 18:07:30|13960.05|13840.05|13959.77|13839.77|13960.05|13840.05|13958.81|13838.81|10
1643652460000|2022-01-31 18:07:40|13959.28|13839.28|13962.1|13842.1|13962.1|13842.1|13959.28|13839.28|10
1643652470000|2022-01-31 18:07:50|13962.39|13842.39|13962.1|13842.1|13962.73|13842.73|13961.78|13841.78|10
1643652480000|2022-01-31 18:08:00|13962.12|13842.12|13961.97|13841.97|13962.12|13842.12|13961.08|13841.08|10
1643652490000|2022-01-31 18:08:10|13961.85|13841.85|13959.31|13839.31|13961.89|13841.89|13959.31|13839.31|10
1643652500000|2022-01-31 18:08:20|13959|13839|13956.44|13836.44|13959|13839|13956.44|13836.44|10
1643652510000|2022-01-31 18:08:30|13956.75|13836.75|13954.57|13834.57|13956.75|13836.75|13954.57|13834.57|10
1643652520000|2022-01-31 18:08:40|13954.96|13834.96|13953.46|13833.46|13954.96|13834.96|13953.23|13833.23|10
1643652530000|2022-01-31 18:08:50|13953.55|13833.55|13946.83|13826.83|13953.55|13833.55|13946.83|13826.83|10
1643652540000|2022-01-31 18:09:00|13946.34|13826.34|13938.36|13818.36|13946.34|13826.34|13938.36|13818.36|10
1643652550000|2022-01-31 18:09:10|13937.79|13817.79|13934.67|13814.67|13937.79|13817.79|13934.45|13814.45|10
1643652560000|2022-01-31 18:09:20|13934.5|13814.5|13932.25|13812.25|13934.5|13814.5|13932.06|13812.06|10
1643652570000|2022-01-31 18:09:30|13931.85|13811.85|13931.91|13811.91|13933.06|13813.06|13931.46|13811.46|10
1643652580000|2022-01-31 18:09:40|13931.94|13811.94|13929.61|13809.61|13931.96|13811.96|13929.51|13809.51|10
1643652590000|2022-01-31 18:09:50|13928.22|13808.22|13928.52|13808.52|13929.14|13809.14|13928.22|13808.22|10
1643652600000|2022-01-31 18:10:00|13928.6|13808.6|13927.48|13807.48|13928.6|13808.6|13927.02|13807.02|10
1643652610000|2022-01-31 18:10:10|13928.12|13808.12|13925.49|13805.49|13928.12|13808.12|13925.49|13805.49|10
1643652620000|2022-01-31 18:10:20|13925.29|13805.29|13919.19|13799.19|13925.29|13805.29|13919.19|13799.19|10
1643652630000|2022-01-31 18:10:30|13918.87|13798.87|13911.47|13791.47|13918.87|13798.87|13911.47|13791.47|10
1643652640000|2022-01-31 18:10:40|13910.6|13790.6|13907.44|13787.44|13910.6|13790.6|13907.44|13787.44|10
1643652650000|2022-01-31 18:10:50|13907.19|13787.19|13902.25|13782.25|13907.19|13787.19|13902.25|13782.25|10
1643652660000|2022-01-31 18:11:00|13901.66|13781.66|13901.98|13781.98|13901.98|13781.98|13900.36|13780.36|10
1643652670000|2022-01-31 18:11:10|13902.73|13782.73|13903.13|13783.13|13903.19|13783.19|13902.5|13782.5|10
1643652680000|2022-01-31 18:11:20|13902.94|13782.94|13902.55|13782.55|13903.29|13783.29|13902.42|13782.42|10
1643652690000|2022-01-31 18:11:30|13902.69|13782.69|13902.85|13782.85|13903.18|13783.18|13902.53|13782.53|10
1643652700000|2022-01-31 18:11:40|13903.22|13783.22|13901.79|13781.79|13903.22|13783.22|13901.79|13781.79|10
1643652710000|2022-01-31 18:11:50|13901.49|13781.49|13901.82|13781.82|13901.82|13781.82|13900.93|13780.93|10
1643652720000|2022-01-31 18:12:00|13901.68|13781.68|13903|13783|13903.45|13783.45|13901.68|13781.68|10
1643652730000|2022-01-31 18:12:10|13903.2|13783.2|13903.67|13783.67|13903.67|13783.67|13902.52|13782.52|10
1643652740000|2022-01-31 18:12:20|13903.65|13783.65|13906.14|13786.14|13906.31|13786.31|13903.65|13783.65|10
1643652750000|2022-01-31 18:12:30|13906.21|13786.21|13906.28|13786.28|13906.34|13786.34|13905.91|13785.91|9
1643652760000|2022-01-31 18:12:40|13906.29|13786.29|13907.3|13787.3|13907.41|13787.41|13906.29|13786.29|10
1643652770000|2022-01-31 18:12:50|13907.64|13787.64|13907.73|13787.73|13908.31|13788.31|13907.64|13787.64|10
1643652780000|2022-01-31 18:13:00|13907.69|13787.69|13909.71|13789.71|13909.71|13789.71|13907.36|13787.36|10
1643652790000|2022-01-31 18:13:10|13909.74|13789.74|13910.94|13790.94|13911.2|13791.2|13909.74|13789.74|10
1643652800000|2022-01-31 18:13:20|13910.85|13790.85|13911.01|13791.01|13911.3|13791.3|13910.4|13790.4|10
1643652810000|2022-01-31 18:13:30|13911.13|13791.13|13909.75|13789.75|13911.52|13791.52|13909.57|13789.57|10
1643652820000|2022-01-31 18:13:40|13909.64|13789.64|13909.32|13789.32|13909.72|13789.72|13909.08|13789.08|9
1643652830000|2022-01-31 18:13:50|13909.44|13789.44|13910|13790|13910.03|13790.03|13909.37|13789.37|9
1643652840000|2022-01-31 18:14:00|13909.24|13789.24|13909.09|13789.09|13909.37|13789.37|13909.02|13789.02|8
1643652850000|2022-01-31 18:14:10|13908.95|13788.95|13908.29|13788.29|13909.25|13789.25|13908.19|13788.19|10
1643652860000|2022-01-31 18:14:20|13908.34|13788.34|13905.17|13785.17|13908.34|13788.34|13905.17|13785.17|9
1643652870000|2022-01-31 18:14:30|13904.63|13784.63|13901.09|13781.09|13904.73|13784.73|13901.09|13781.09|10
1643652880000|2022-01-31 18:14:40|13900.77|13780.77|13896.64|13776.64|13900.77|13780.77|13896.64|13776.64|10
1643652890000|2022-01-31 18:14:50|13896.62|13776.62|13894.42|13774.42|13896.76|13776.76|13894.34|13774.34|10
1643652900000|2022-01-31 18:15:00|13894.18|13774.18|13893.91|13773.91|13894.22|13774.22|13893.73|13773.73|10
1643652910000|2022-01-31 18:15:10|13894.27|13774.27|13893.91|13773.91|13894.27|13774.27|13893.06|13773.06|9
1643652920000|2022-01-31 18:15:20|13893.82|13773.82|13896.83|13776.83|13896.83|13776.83|13893.82|13773.82|10
1643652930000|2022-01-31 18:15:30|13896.9|13776.9|13897.83|13777.83|13898.57|13778.57|13896.9|13776.9|9
1643652940000|2022-01-31 18:15:40|13897.57|13777.57|13895|13775|13897.57|13777.57|13894.95|13774.95|10
1643652950000|2022-01-31 18:15:50|13894.86|13774.86|13896.15|13776.15|13896.15|13776.15|13894.5|13774.5|10
1643652960000|2022-01-31 18:16:00|13896.82|13776.82|13902.51|13782.51|13902.51|13782.51|13896.69|13776.69|10
1643652970000|2022-01-31 18:16:10|13902.63|13782.63|13906.94|13786.94|13906.94|13786.94|13902.63|13782.63|10
1643652980000|2022-01-31 18:16:20|13907.52|13787.52|13913.52|13793.52|13913.52|13793.52|13907.52|13787.52|10
1643652990000|2022-01-31 18:16:30|13915.43|13795.43|13917.07|13797.07|13917.82|13797.82|13915.43|13795.43|10
1643653000000|2022-01-31 18:16:40|13917.16|13797.16|13918.58|13798.58|13918.58|13798.58|13917.16|13797.16|10
1643653010000|2022-01-31 18:16:50|13918.92|13798.92|13923.57|13803.57|13923.72|13803.72|13918.92|13798.92|10
1643653020000|2022-01-31 18:17:00|13923.71|13803.71|13924.75|13804.75|13924.75|13804.75|13923.71|13803.71|10
1643653030000|2022-01-31 18:17:10|13924.47|13804.47|13922.85|13802.85|13924.47|13804.47|13922.85|13802.85|10
1643653040000|2022-01-31 18:17:20|13922.84|13802.84|13924.28|13804.28|13924.84|13804.84|13922.47|13802.47|10
1643653050000|2022-01-31 18:17:30|13924.44|13804.44|13927.48|13807.48|13927.8|13807.8|13924.44|13804.44|10
1643653060000|2022-01-31 18:17:40|13927.66|13807.66|13929.62|13809.62|13930.06|13810.06|13927.66|13807.66|10
1643653070000|2022-01-31 18:17:50|13929.8|13809.8|13929.69|13809.69|13929.96|13809.96|13928.59|13808.59|10
1643653080000|2022-01-31 18:18:00|13930.18|13810.18|13930.06|13810.06|13930.29|13810.29|13929.81|13809.81|10
1643653090000|2022-01-31 18:18:10|13929.8|13809.8|13929.55|13809.55|13929.8|13809.8|13929.12|13809.12|10
1643653100000|2022-01-31 18:18:20|13929.38|13809.38|13928.31|13808.31|13929.46|13809.46|13928.31|13808.31|10
1643653110000|2022-01-31 18:18:30|13928.45|13808.45|13927.26|13807.26|13928.64|13808.64|13927.26|13807.26|10
1643653120000|2022-01-31 18:18:40|13926.91|13806.91|13926.19|13806.19|13926.91|13806.91|13926.1|13806.1|9
1643653130000|2022-01-31 18:18:50|13925.67|13805.67|13924.82|13804.82|13925.67|13805.67|13924.82|13804.82|10
1643653140000|2022-01-31 18:19:00|13924.87|13804.87|13925.38|13805.38|13925.38|13805.38|13924.01|13804.01|9
1643653150000|2022-01-31 18:19:10|13924.99|13804.99|13926.02|13806.02|13926.02|13806.02|13924.99|13804.99|10
1643653160000|2022-01-31 18:19:20|13926.37|13806.37|13928.75|13808.75|13928.77|13808.77|13926.37|13806.37|10
1643653170000|2022-01-31 18:19:30|13928.74|13808.74|13929.07|13809.07|13929.47|13809.47|13928.74|13808.74|9
1643653180000|2022-01-31 18:19:40|13929.51|13809.51|13928.39|13808.39|13929.51|13809.51|13928.39|13808.39|10
1643653190000|2022-01-31 18:19:50|13928.76|13808.76|13931.05|13811.05|13931.05|13811.05|13928.76|13808.76|10
1643653200000|2022-01-31 18:20:00|13930.67|13810.67|13930.69|13810.69|13931.19|13811.19|13930.5|13810.5|10
1643653210000|2022-01-31 18:20:10|13930.34|13810.34|13933.06|13813.06|13933.06|13813.06|13930.34|13810.34|10
1643653220000|2022-01-31 18:20:20|13933.01|13813.01|13935.27|13815.27|13935.3|13815.3|13933.01|13813.01|9
1643653230000|2022-01-31 18:20:30|13936.16|13816.16|13938.95|13818.95|13938.95|13818.95|13936.16|13816.16|10
1643653240000|2022-01-31 18:20:40|13939.09|13819.09|13939.02|13819.02|13940.37|13820.37|13939.02|13819.02|10
1643653250000|2022-01-31 18:20:50|13939.28|13819.28|13939.14|13819.14|13940.02|13820.02|13939.14|13819.14|9
1643653260000|2022-01-31 18:21:00|13939.29|13819.29|13939.98|13819.98|13939.98|13819.98|13939.29|13819.29|10
1643653270000|2022-01-31 18:21:10|13940.27|13820.27|13940.79|13820.79|13940.79|13820.79|13940.27|13820.27|10
1643653280000|2022-01-31 18:21:20|13940.64|13820.64|13941.32|13821.32|13941.32|13821.32|13940.57|13820.57|10
1643653290000|2022-01-31 18:21:30|13941.34|13821.34|13944.14|13824.14|13944.14|13824.14|13941.34|13821.34|10
1643653300000|2022-01-31 18:21:40|13944.13|13824.13|13944.82|13824.82|13944.92|13824.92|13943.79|13823.79|10
1643653310000|2022-01-31 18:21:50|13944.71|13824.71|13945.12|13825.12|13945.12|13825.12|13943.64|13823.64|10
1643653320000|2022-01-31 18:22:00|13945.15|13825.15|13947.07|13827.07|13947.07|13827.07|13944.9|13824.9|9
1643653330000|2022-01-31 18:22:10|13947.08|13827.08|13947.83|13827.83|13947.89|13827.89|13947.08|13827.08|10
1643653340000|2022-01-31 18:22:20|13947.2|13827.2|13947.27|13827.27|13947.38|13827.38|13947.2|13827.2|9
1643653350000|2022-01-31 18:22:30|13947.3|13827.3|13948.69|13828.69|13948.69|13828.69|13947.3|13827.3|10
1643653360000|2022-01-31 18:22:40|13948.33|13828.33|13947.79|13827.79|13948.33|13828.33|13947.79|13827.79|9
1643653370000|2022-01-31 18:22:50|13947.62|13827.62|13947.4|13827.4|13947.67|13827.67|13947.4|13827.4|9
1643653380000|2022-01-31 18:23:00|13947.72|13827.72|13945.64|13825.64|13948.07|13828.07|13945.64|13825.64|10
1643653390000|2022-01-31 18:23:10|13945.62|13825.62|13943.49|13823.49|13945.62|13825.62|13943.49|13823.49|10
1643653400000|2022-01-31 18:23:20|13943.29|13823.29|13943.19|13823.19|13943.62|13823.62|13942.95|13822.95|9
1643653410000|2022-01-31 18:23:30|13943.1|13823.1|13945.35|13825.35|13945.35|13825.35|13943.1|13823.1|10
1643653420000|2022-01-31 18:23:40|13945.75|13825.75|13945.93|13825.93|13946.09|13826.09|13945.31|13825.31|9
1643653430000|2022-01-31 18:23:50|13945.71|13825.71|13946.64|13826.64|13946.85|13826.85|13945.71|13825.71|10
1643653440000|2022-01-31 18:24:00|13946.09|13826.09|13945.11|13825.11|13946.09|13826.09|13944.93|13824.93|9
1643653450000|2022-01-31 18:24:10|13945.12|13825.12|13945.1|13825.1|13945.49|13825.49|13945.03|13825.03|10
1643653460000|2022-01-31 18:24:20|13945.05|13825.05|13945.48|13825.48|13945.63|13825.63|13945.05|13825.05|10
1643653470000|2022-01-31 18:24:30|13945.64|13825.64|13944.88|13824.88|13945.64|13825.64|13944.68|13824.68|10
1643653480000|2022-01-31 18:24:40|13944.72|13824.72|13944.05|13824.05|13944.77|13824.77|13944.05|13824.05|10
1643653490000|2022-01-31 18:24:50|13943.88|13823.88|13945.65|13825.65|13945.67|13825.67|13943.24|13823.24|10
1643653500000|2022-01-31 18:25:00|13945.69|13825.69|13938.11|13818.11|13945.69|13825.69|13938.11|13818.11|10
1643653510000|2022-01-31 18:25:10|13937.59|13817.59|13933.86|13813.86|13937.59|13817.59|13933.86|13813.86|9
1643653520000|2022-01-31 18:25:20|13933.91|13813.91|13934.46|13814.46|13934.6|13814.6|13933.49|13813.49|10
1643653530000|2022-01-31 18:25:30|13934.27|13814.27|13937.18|13817.18|13937.18|13817.18|13934.27|13814.27|10
1643653540000|2022-01-31 18:25:40|13937|13817|13936.39|13816.39|13937.24|13817.24|13936.22|13816.22|10
1643653550000|2022-01-31 18:25:50|13936.37|13816.37|13934.46|13814.46|13936.37|13816.37|13934.46|13814.46|10
1643653560000|2022-01-31 18:26:00|13934.51|13814.51|13932.31|13812.31|13934.56|13814.56|13932.18|13812.18|10
1643653570000|2022-01-31 18:26:10|13931.27|13811.27|13929.87|13809.87|13931.27|13811.27|13929.6|13809.6|10
1643653580000|2022-01-31 18:26:20|13929.91|13809.91|13928.97|13808.97|13930.22|13810.22|13928.97|13808.97|10
1643653590000|2022-01-31 18:26:30|13928.87|13808.87|13928.45|13808.45|13928.87|13808.87|13927.93|13807.93|10
1643653600000|2022-01-31 18:26:40|13928.17|13808.17|13923.84|13803.84|13928.17|13808.17|13923.84|13803.84|10
1643653610000|2022-01-31 18:26:50|13923.6|13803.6|13919.19|13799.19|13923.6|13803.6|13919.19|13799.19|10
1643653620000|2022-01-31 18:27:00|13919.12|13799.12|13918.52|13798.52|13919.26|13799.26|13918.39|13798.39|10
1643653630000|2022-01-31 18:27:10|13918.42|13798.42|13917.11|13797.11|13918.42|13798.42|13917.11|13797.11|9
1643653640000|2022-01-31 18:27:20|13917.31|13797.31|13915.41|13795.41|13917.31|13797.31|13915.33|13795.33|10
1643653650000|2022-01-31 18:27:30|13915.18|13795.18|13913.72|13793.72|13915.31|13795.31|13913.72|13793.72|10
1643653660000|2022-01-31 18:27:40|13913.64|13793.64|13912.81|13792.81|13913.64|13793.64|13912.81|13792.81|10
1643653670000|2022-01-31 18:27:50|13912.49|13792.49|13912.16|13792.16|13912.74|13792.74|13911.47|13791.47|10
1643653680000|2022-01-31 18:28:00|13912.33|13792.33|13911.12|13791.12|13912.33|13792.33|13911.12|13791.12|10
1643653690000|2022-01-31 18:28:10|13911.09|13791.09|13911.39|13791.39|13911.68|13791.68|13910.82|13790.82|9
1643653700000|2022-01-31 18:28:20|13911.55|13791.55|13911.85|13791.85|13912.19|13792.19|13911.55|13791.55|10
1643653710000|2022-01-31 18:28:30|13912.53|13792.53|13913.23|13793.23|13913.23|13793.23|13912.33|13792.33|10
1643653720000|2022-01-31 18:28:40|13913.22|13793.22|13913.42|13793.42|13914.17|13794.17|13913.19|13793.19|10
1643653730000|2022-01-31 18:28:50|13913|13793|13907.45|13787.45|13913|13793|13907.45|13787.45|10
1643653740000|2022-01-31 18:29:00|13907.12|13787.12|13908.56|13788.56|13908.56|13788.56|13906.78|13786.78|10
1643653750000|2022-01-31 18:29:10|13908.83|13788.83|13908.22|13788.22|13908.87|13788.87|13907.85|13787.85|8
1643653760000|2022-01-31 18:29:20|13908.21|13788.21|13909.99|13789.99|13910.07|13790.07|13908.01|13788.01|9
1643653770000|2022-01-31 18:29:30|13910.49|13790.49|13910.03|13790.03|13911.3|13791.3|13909.9|13789.9|10
1643653780000|2022-01-31 18:29:40|13909.23|13789.23|13904.68|13784.68|13909.23|13789.23|13904.68|13784.68|10
1643653790000|2022-01-31 18:29:50|13904.74|13784.74|13902.8|13782.8|13904.75|13784.75|13902.56|13782.56|10
1643653800000|2022-01-31 18:30:00|13902.34|13782.34|13900.67|13780.67|13902.34|13782.34|13899.52|13779.52|10
1643653810000|2022-01-31 18:30:10|13900.74|13780.74|13901.66|13781.66|13902.53|13782.53|13900.74|13780.74|10
1643653820000|2022-01-31 18:30:20|13901.61|13781.61|13901.65|13781.65|13901.81|13781.81|13900.92|13780.92|10
1643653830000|2022-01-31 18:30:30|13902.19|13782.19|13903.75|13783.75|13903.75|13783.75|13902.19|13782.19|9
1643653840000|2022-01-31 18:30:40|13903.79|13783.79|13905.73|13785.73|13906.12|13786.12|13903.79|13783.79|10
1643653850000|2022-01-31 18:30:50|13906|13786|13904.77|13784.77|13906|13786|13904.77|13784.77|9
1643653860000|2022-01-31 18:31:00|13903.77|13783.77|13900.46|13780.46|13903.77|13783.77|13900.46|13780.46|10
1643653870000|2022-01-31 18:31:10|13900.29|13780.29|13897.07|13777.07|13900.34|13780.34|13897.07|13777.07|9
1643653880000|2022-01-31 18:31:20|13896.87|13776.87|13895.97|13775.97|13896.87|13776.87|13895.97|13775.97|10
1643653890000|2022-01-31 18:31:30|13894.89|13774.89|13891.76|13771.76|13894.89|13774.89|13891.76|13771.76|9
1643653900000|2022-01-31 18:31:40|13891.5|13771.5|13886.63|13766.63|13891.64|13771.64|13886.63|13766.63|10
1643653910000|2022-01-31 18:31:50|13886.01|13766.01|13883.4|13763.4|13886.01|13766.01|13883.4|13763.4|10
1643653920000|2022-01-31 18:32:00|13882.83|13762.83|13882.23|13762.23|13883.28|13763.28|13882.23|13762.23|10
1643653930000|2022-01-31 18:32:10|13881.76|13761.76|13882.68|13762.68|13882.78|13762.78|13881.76|13761.76|10
1643653940000|2022-01-31 18:32:20|13883.2|13763.2|13885.21|13765.21|13885.21|13765.21|13882.98|13762.98|10
1643653950000|2022-01-31 18:32:30|13885.99|13765.99|13891.56|13771.56|13891.56|13771.56|13885.99|13765.99|10
1643653960000|2022-01-31 18:32:40|13891.98|13771.98|13901.59|13781.59|13902.15|13782.15|13891.98|13771.98|10
1643653970000|2022-01-31 18:32:50|13901.72|13781.72|13906.31|13786.31|13906.31|13786.31|13901.72|13781.72|10
1643653980000|2022-01-31 18:33:00|13906.81|13786.81|13908.43|13788.43|13909.59|13789.59|13906.6|13786.6|10
1643653990000|2022-01-31 18:33:10|13908.41|13788.41|13911.11|13791.11|13911.34|13791.34|13908.17|13788.17|9
1643654000000|2022-01-31 18:33:20|13911.16|13791.16|13910.39|13790.39|13911.63|13791.63|13910.39|13790.39|10
1643654010000|2022-01-31 18:33:30|13910.45|13790.45|13910.25|13790.25|13910.69|13790.69|13910.16|13790.16|10
1643654020000|2022-01-31 18:33:40|13910.31|13790.31|13909.44|13789.44|13910.5|13790.5|13909.44|13789.44|10
1643654030000|2022-01-31 18:33:50|13909.29|13789.29|13909.62|13789.62|13909.62|13789.62|13908.86|13788.86|10
1643654040000|2022-01-31 18:34:00|13909.6|13789.6|13909.55|13789.55|13909.83|13789.83|13909.55|13789.55|7
1643654050000|2022-01-31 18:34:10|13908.84|13788.84|13906.59|13786.59|13908.84|13788.84|13906.59|13786.59|10
1643654060000|2022-01-31 18:34:20|13906.71|13786.71|13907.93|13787.93|13908.04|13788.04|13906.71|13786.71|10
1643654070000|2022-01-31 18:34:30|13907.77|13787.77|13906.81|13786.81|13907.78|13787.78|13906.81|13786.81|9
1643654080000|2022-01-31 18:34:40|13905.92|13785.92|13902.1|13782.1|13905.92|13785.92|13902.1|13782.1|9
1643654090000|2022-01-31 18:34:50|13902.19|13782.19|13902.7|13782.7|13902.7|13782.7|13901.36|13781.36|9
1643654100000|2022-01-31 18:35:00|13902.71|13782.71|13901.78|13781.78|13902.71|13782.71|13901.47|13781.47|10
1643654110000|2022-01-31 18:35:10|13900.77|13780.77|13900.06|13780.06|13900.77|13780.77|13899.67|13779.67|10
1643654120000|2022-01-31 18:35:20|13900.16|13780.16|13904.18|13784.18|13904.18|13784.18|13900.16|13780.16|10
1643654130000|2022-01-31 18:35:30|13904.51|13784.51|13905.71|13785.71|13905.71|13785.71|13904.46|13784.46|10
1643654140000|2022-01-31 18:35:40|13905.95|13785.95|13905.88|13785.88|13905.95|13785.95|13905.61|13785.61|10
1643654150000|2022-01-31 18:35:50|13905.89|13785.89|13904.59|13784.59|13905.9|13785.9|13904.36|13784.36|10
1643654160000|2022-01-31 18:36:00|13904.04|13784.04|13906.48|13786.48|13906.54|13786.54|13904.04|13784.04|10
1643654170000|2022-01-31 18:36:10|13906.98|13786.98|13909.04|13789.04|13909.04|13789.04|13906.64|13786.64|10
1643654180000|2022-01-31 18:36:20|13909.58|13789.58|13909.3|13789.3|13909.58|13789.58|13908.97|13788.97|10
1643654190000|2022-01-31 18:36:30|13909.82|13789.82|13910.95|13790.95|13911.69|13791.69|13909.58|13789.58|10
1643654200000|2022-01-31 18:36:40|13910.79|13790.79|13910.75|13790.75|13910.96|13790.96|13910.54|13790.54|10
1643654210000|2022-01-31 18:36:50|13911|13791|13909.07|13789.07|13911.21|13791.21|13909.07|13789.07|10
1643654220000|2022-01-31 18:37:00|13908.82|13788.82|13908.65|13788.65|13908.82|13788.82|13908.19|13788.19|10
1643654230000|2022-01-31 18:37:10|13908.5|13788.5|13908.65|13788.65|13908.65|13788.65|13908.12|13788.12|10
1643654240000|2022-01-31 18:37:20|13908.89|13788.89|13909.92|13789.92|13909.92|13789.92|13908.86|13788.86|10
1643654250000|2022-01-31 18:37:30|13910.27|13790.27|13909.4|13789.4|13910.59|13790.59|13909.4|13789.4|10
1643654260000|2022-01-31 18:37:40|13909.3|13789.3|13910.11|13790.11|13910.11|13790.11|13909.1|13789.1|10
1643654270000|2022-01-31 18:37:50|13909.89|13789.89|13909.02|13789.02|13909.89|13789.89|13908.66|13788.66|10
1643654280000|2022-01-31 18:38:00|13908.67|13788.67|13909.83|13789.83|13909.83|13789.83|13908.6|13788.6|10
1643654290000|2022-01-31 18:38:10|13909.87|13789.87|13911.67|13791.67|13911.68|13791.68|13909.64|13789.64|10
1643654300000|2022-01-31 18:38:20|13912.09|13792.09|13913.97|13793.97|13913.97|13793.97|13912.09|13792.09|10
1643654310000|2022-01-31 18:38:30|13914.47|13794.47|13914.42|13794.42|13915.24|13795.24|13914.29|13794.29|10
1643654320000|2022-01-31 18:38:40|13914.68|13794.68|13914.36|13794.36|13915.07|13795.07|13914.03|13794.03|10
1643654330000|2022-01-31 18:38:50|13914.31|13794.31|13913.35|13793.35|13914.31|13794.31|13913.25|13793.25|10
1643654340000|2022-01-31 18:39:00|13912.73|13792.73|13911.56|13791.56|13912.92|13792.92|13911.55|13791.55|10
1643654350000|2022-01-31 18:39:10|13911.78|13791.78|13910.15|13790.15|13911.78|13791.78|13909.97|13789.97|10
1643654360000|2022-01-31 18:39:20|13909.97|13789.97|13908.4|13788.4|13909.97|13789.97|13908.4|13788.4|10
1643654370000|2022-01-31 18:39:30|13908.08|13788.08|13905.63|13785.63|13908.1|13788.1|13905.63|13785.63|10
1643654380000|2022-01-31 18:39:40|13905.74|13785.74|13904.75|13784.75|13905.74|13785.74|13904.07|13784.07|10
1643654390000|2022-01-31 18:39:50|13904.09|13784.09|13903.63|13783.63|13904.09|13784.09|13903.63|13783.63|8
1643654400000|2022-01-31 18:40:00|13904.42|13784.42|13903.95|13783.95|13904.54|13784.54|13903.63|13783.63|10
1643654410000|2022-01-31 18:40:10|13903.23|13783.23|13902.56|13782.56|13904|13784|13902.38|13782.38|10
1643654420000|2022-01-31 18:40:20|13901.76|13781.76|13899.5|13779.5|13901.94|13781.94|13899.5|13779.5|10
1643654430000|2022-01-31 18:40:30|13899.16|13779.16|13899.32|13779.32|13899.32|13779.32|13898.5|13778.5|10
1643654440000|2022-01-31 18:40:40|13900.94|13780.94|13902.56|13782.56|13902.56|13782.56|13900.94|13780.94|10
1643654450000|2022-01-31 18:40:50|13903.02|13783.02|13903.71|13783.71|13903.71|13783.71|13902.92|13782.92|10
1643654460000|2022-01-31 18:41:00|13903.85|13783.85|13903.71|13783.71|13904.01|13784.01|13903.39|13783.39|9
1643654470000|2022-01-31 18:41:10|13903.62|13783.62|13904.62|13784.62|13904.62|13784.62|13903.3|13783.3|10
1643654480000|2022-01-31 18:41:20|13904.83|13784.83|13907.27|13787.27|13907.27|13787.27|13904.83|13784.83|10
1643654490000|2022-01-31 18:41:30|13907.67|13787.67|13909.2|13789.2|13909.61|13789.61|13907.67|13787.67|10
1643654500000|2022-01-31 18:41:40|13909.51|13789.51|13910.58|13790.58|13910.58|13790.58|13908.54|13788.54|10
1643654510000|2022-01-31 18:41:50|13910.91|13790.91|13912.5|13792.5|13913.55|13793.55|13910.91|13790.91|10
1643654520000|2022-01-31 18:42:00|13912.49|13792.49|13911.99|13791.99|13912.49|13792.49|13911.24|13791.24|10
1643654530000|2022-01-31 18:42:10|13912.01|13792.01|13913.32|13793.32|13913.32|13793.32|13912.01|13792.01|10
1643654540000|2022-01-31 18:42:20|13913.51|13793.51|13915.15|13795.15|13915.15|13795.15|13913.51|13793.51|10
1643654550000|2022-01-31 18:42:30|13915.23|13795.23|13915.48|13795.48|13915.7|13795.7|13914.81|13794.81|10
1643654560000|2022-01-31 18:42:40|13915.47|13795.47|13918.41|13798.41|13918.41|13798.41|13915|13795|10
1643654570000|2022-01-31 18:42:50|13919.52|13799.52|13926.19|13806.19|13926.19|13806.19|13919.52|13799.52|10
1643654580000|2022-01-31 18:43:00|13925.95|13805.95|13935.48|13815.48|13935.48|13815.48|13925.7|13805.7|10
1643654590000|2022-01-31 18:43:10|13935.67|13815.67|13939.32|13819.32|13939.51|13819.51|13935.67|13815.67|10
1643654600000|2022-01-31 18:43:20|13939.56|13819.56|13939.44|13819.44|13939.93|13819.93|13939.13|13819.13|10
1643654610000|2022-01-31 18:43:30|13939.62|13819.62|13940.99|13820.99|13941.3|13821.3|13939.62|13819.62|10
1643654620000|2022-01-31 18:43:40|13940.95|13820.95|13939.48|13819.48|13941.5|13821.5|13939.48|13819.48|10
1643654630000|2022-01-31 18:43:50|13939.72|13819.72|13937.19|13817.19|13940.03|13820.03|13937.19|13817.19|10
1643654640000|2022-01-31 18:44:00|13936.76|13816.76|13933.5|13813.5|13936.76|13816.76|13933.48|13813.48|10
1643654650000|2022-01-31 18:44:10|13933.26|13813.26|13932.13|13812.13|13933.45|13813.45|13931.99|13811.99|10
1643654660000|2022-01-31 18:44:20|13931.64|13811.64|13931.66|13811.66|13932.04|13812.04|13931.42|13811.42|10
1643654670000|2022-01-31 18:44:30|13930.72|13810.72|13929.26|13809.26|13930.72|13810.72|13928.58|13808.58|10
1643654680000|2022-01-31 18:44:40|13929.47|13809.47|13928.89|13808.89|13929.47|13809.47|13928.46|13808.46|9
1643654690000|2022-01-31 18:44:50|13928.75|13808.75|13929.51|13809.51|13930.08|13810.08|13928.75|13808.75|10
1643654700000|2022-01-31 18:45:00|13929.98|13809.98|13934.44|13814.44|13934.44|13814.44|13929.98|13809.98|10
1643654710000|2022-01-31 18:45:10|13935.33|13815.33|13938.11|13818.11|13938.41|13818.41|13935.33|13815.33|10
1643654720000|2022-01-31 18:45:20|13938.47|13818.47|13943.53|13823.53|13943.81|13823.81|13938.47|13818.47|10
1643654730000|2022-01-31 18:45:30|13943.56|13823.56|13947.61|13827.61|13947.61|13827.61|13943.45|13823.45|10
1643654740000|2022-01-31 18:45:40|13947.68|13827.68|13949.99|13829.99|13949.99|13829.99|13947.68|13827.68|10
1643654750000|2022-01-31 18:45:50|13949.94|13829.94|13952.81|13832.81|13952.81|13832.81|13949.94|13829.94|10
1643654760000|2022-01-31 18:46:00|13952.72|13832.72|13950.52|13830.52|13953.08|13833.08|13950.44|13830.44|10
1643654770000|2022-01-31 18:46:10|13950.58|13830.58|13951.2|13831.2|13951.42|13831.42|13950.58|13830.58|10
1643654780000|2022-01-31 18:46:20|13951.61|13831.61|13954.62|13834.62|13954.62|13834.62|13951.61|13831.61|10
1643654790000|2022-01-31 18:46:30|13954.63|13834.63|13954.42|13834.42|13955.07|13835.07|13953.88|13833.88|10
1643654800000|2022-01-31 18:46:40|13954.09|13834.09|13954.98|13834.98|13954.98|13834.98|13953.31|13833.31|9
1643654810000|2022-01-31 18:46:50|13954.77|13834.77|13955.58|13835.58|13955.58|13835.58|13954.77|13834.77|10
1643654820000|2022-01-31 18:47:00|13956.09|13836.09|13958.18|13838.18|13958.18|13838.18|13956.09|13836.09|10
1643654830000|2022-01-31 18:47:10|13958.11|13838.11|13956.64|13836.64|13958.11|13838.11|13956.64|13836.64|10
1643654840000|2022-01-31 18:47:20|13957.34|13837.34|13957.51|13837.51|13957.94|13837.94|13957.02|13837.02|9
1643654850000|2022-01-31 18:47:30|13957.67|13837.67|13959.24|13839.24|13959.24|13839.24|13957.31|13837.31|10
1643654860000|2022-01-31 18:47:40|13960.59|13840.59|13960.7|13840.7|13961.1|13841.1|13960.28|13840.28|10
1643654870000|2022-01-31 18:47:50|13960.98|13840.98|13963.51|13843.51|13963.51|13843.51|13960.33|13840.33|10
1643654880000|2022-01-31 18:48:00|13963.48|13843.48|13972.35|13852.35|13972.77|13852.77|13963.48|13843.48|10
1643654890000|2022-01-31 18:48:10|13972.22|13852.22|13972.14|13852.14|13973|13853|13971.65|13851.65|10
1643654900000|2022-01-31 18:48:20|13973.18|13853.18|13969.97|13849.97|13973.52|13853.52|13969.97|13849.97|10
1643654910000|2022-01-31 18:48:30|13969.27|13849.27|13964.14|13844.14|13969.27|13849.27|13964.14|13844.14|10
1643654920000|2022-01-31 18:48:40|13961.99|13841.99|13961.7|13841.7|13962.44|13842.44|13961.35|13841.35|10
1643654930000|2022-01-31 18:48:50|13961.63|13841.63|13962.6|13842.6|13962.92|13842.92|13961.63|13841.63|10
1643654940000|2022-01-31 18:49:00|13962.54|13842.54|13964.89|13844.89|13964.89|13844.89|13962.54|13842.54|10
1643654950000|2022-01-31 18:49:10|13964.47|13844.47|13963.57|13843.57|13964.47|13844.47|13963.57|13843.57|10
1643654960000|2022-01-31 18:49:20|13963.68|13843.68|13962.72|13842.72|13963.9|13843.9|13962.72|13842.72|10
1643654970000|2022-01-31 18:49:30|13963.16|13843.16|13964.17|13844.17|13964.17|13844.17|13963.13|13843.13|9
1643654980000|2022-01-31 18:49:40|13964.31|13844.31|13965.22|13845.22|13965.64|13845.64|13964.31|13844.31|9
1643654990000|2022-01-31 18:49:50|13965.06|13845.06|13964.11|13844.11|13965.06|13845.06|13963.97|13843.97|10
1643655000000|2022-01-31 18:50:00|13964.03|13844.03|13963.82|13843.82|13964.03|13844.03|13963.01|13843.01|9
1643655010000|2022-01-31 18:50:10|13964.16|13844.16|13961.94|13841.94|13964.26|13844.26|13961.38|13841.38|10
1643655020000|2022-01-31 18:50:20|13961.58|13841.58|13960.44|13840.44|13961.58|13841.58|13960.44|13840.44|10
1643655030000|2022-01-31 18:50:30|13960.64|13840.64|13959.46|13839.46|13960.64|13840.64|13959.46|13839.46|10
1643655040000|2022-01-31 18:50:40|13959.47|13839.47|13960.25|13840.25|13960.26|13840.26|13959.34|13839.34|9
1643655050000|2022-01-31 18:50:50|13960.53|13840.53|13960.28|13840.28|13961.12|13841.12|13960.28|13840.28|10
1643655060000|2022-01-31 18:51:00|13960.32|13840.32|13960.84|13840.84|13960.89|13840.89|13960.32|13840.32|9
1643655070000|2022-01-31 18:51:10|13960.75|13840.75|13961.64|13841.64|13961.64|13841.64|13960.37|13840.37|10
1643655080000|2022-01-31 18:51:20|13961.67|13841.67|13960.72|13840.72|13962.17|13842.17|13960.44|13840.44|9
1643655090000|2022-01-31 18:51:30|13959.56|13839.56|13956.85|13836.85|13959.56|13839.56|13956.85|13836.85|9
1643655100000|2022-01-31 18:51:40|13956.98|13836.98|13953.25|13833.25|13956.98|13836.98|13952.93|13832.93|10
1643655110000|2022-01-31 18:51:50|13953.47|13833.47|13952.41|13832.41|13953.47|13833.47|13952.41|13832.41|10
1643655120000|2022-01-31 18:52:00|13952.21|13832.21|13952.32|13832.32|13952.32|13832.32|13951.74|13831.74|10
1643655130000|2022-01-31 18:52:10|13952.43|13832.43|13953.02|13833.02|13953.53|13833.53|13952.22|13832.22|10
1643655140000|2022-01-31 18:52:20|13952.8|13832.8|13950.19|13830.19|13952.8|13832.8|13950.19|13830.19|10
1643655150000|2022-01-31 18:52:30|13950.68|13830.68|13949.16|13829.16|13951.19|13831.19|13949.16|13829.16|10
1643655160000|2022-01-31 18:52:40|13948.86|13828.86|13946.87|13826.87|13949.2|13829.2|13946.87|13826.87|10
1643655170000|2022-01-31 18:52:50|13946.64|13826.64|13945.85|13825.85|13946.64|13826.64|13945.37|13825.37|9
1643655180000|2022-01-31 18:53:00|13945.81|13825.81|13945.92|13825.92|13946.14|13826.14|13945.43|13825.43|9
1643655190000|2022-01-31 18:53:10|13945.94|13825.94|13947.14|13827.14|13947.14|13827.14|13945.57|13825.57|10
1643655200000|2022-01-31 18:53:20|13947.08|13827.08|13948.04|13828.04|13948.65|13828.65|13947.08|13827.08|10
1643655210000|2022-01-31 18:53:30|13947.79|13827.79|13950.33|13830.33|13950.33|13830.33|13947.79|13827.79|9
1643655220000|2022-01-31 18:53:40|13950.64|13830.64|13952.63|13832.63|13952.65|13832.65|13950.64|13830.64|10
1643655230000|2022-01-31 18:53:50|13952.27|13832.27|13954.1|13834.1|13954.23|13834.23|13952.27|13832.27|10
1643655240000|2022-01-31 18:54:00|13953.48|13833.48|13951.72|13831.72|13953.48|13833.48|13951.61|13831.61|10
1643655250000|2022-01-31 18:54:10|13951.88|13831.88|13952.54|13832.54|13952.54|13832.54|13951.24|13831.24|10
1643655260000|2022-01-31 18:54:20|13952.34|13832.34|13952.39|13832.39|13952.96|13832.96|13952.34|13832.34|10
1643655270000|2022-01-31 18:54:30|13952.53|13832.53|13952.84|13832.84|13952.91|13832.91|13952.07|13832.07|10
1643655280000|2022-01-31 18:54:40|13952.94|13832.94|13951.98|13831.98|13953.18|13833.18|13951.75|13831.75|10
1643655290000|2022-01-31 18:54:50|13952.26|13832.26|13949.83|13829.83|13952.45|13832.45|13949.83|13829.83|10
1643655300000|2022-01-31 18:55:00|13949.39|13829.39|13950.61|13830.61|13950.63|13830.63|13949.39|13829.39|10
1643655310000|2022-01-31 18:55:10|13950.92|13830.92|13952.87|13832.87|13952.87|13832.87|13950.92|13830.92|9
1643655320000|2022-01-31 18:55:20|13952.45|13832.45|13954.54|13834.54|13954.54|13834.54|13952.45|13832.45|10
1643655330000|2022-01-31 18:55:30|13954.26|13834.26|13955.01|13835.01|13955.29|13835.29|13954.26|13834.26|10
1643655340000|2022-01-31 18:55:40|13955.45|13835.45|13956.14|13836.14|13956.14|13836.14|13955.17|13835.17|10
1643655350000|2022-01-31 18:55:50|13956.93|13836.93|13957.2|13837.2|13957.37|13837.37|13956.41|13836.41|9
1643655360000|2022-01-31 18:56:00|13956.72|13836.72|13956.91|13836.91|13957.52|13837.52|13956.72|13836.72|10
1643655370000|2022-01-31 18:56:10|13957.09|13837.09|13956.46|13836.46|13957.09|13837.09|13956.02|13836.02|10
1643655380000|2022-01-31 18:56:20|13956.65|13836.65|13956.77|13836.77|13957.02|13837.02|13956.64|13836.64|9
1643655390000|2022-01-31 18:56:30|13956.61|13836.61|13954.5|13834.5|13956.62|13836.62|13954.5|13834.5|10
1643655400000|2022-01-31 18:56:40|13954.49|13834.49|13953.15|13833.15|13954.49|13834.49|13953.15|13833.15|10
1643655410000|2022-01-31 18:56:50|13952.61|13832.61|13949.19|13829.19|13952.85|13832.85|13949.17|13829.17|10
1643655420000|2022-01-31 18:57:00|13949.47|13829.47|13949.32|13829.32|13949.51|13829.51|13949.32|13829.32|10
1643655430000|2022-01-31 18:57:10|13949.38|13829.38|13948.95|13828.95|13949.81|13829.81|13948.95|13828.95|10
1643655440000|2022-01-31 18:57:20|13949.2|13829.2|13949.38|13829.38|13950.35|13830.35|13949.2|13829.2|9
1643655450000|2022-01-31 18:57:30|13949.33|13829.33|13948.51|13828.51|13949.49|13829.49|13948.51|13828.51|10
1643655460000|2022-01-31 18:57:40|13948.48|13828.48|13947.84|13827.84|13948.63|13828.63|13947.58|13827.58|10
1643655470000|2022-01-31 18:57:50|13947.61|13827.61|13945.89|13825.89|13947.61|13827.61|13945.89|13825.89|9
1643655480000|2022-01-31 18:58:00|13945.7|13825.7|13944.29|13824.29|13945.75|13825.75|13943.91|13823.91|10
1643655490000|2022-01-31 18:58:10|13944.17|13824.17|13941.12|13821.12|13944.29|13824.29|13941.12|13821.12|9
1643655500000|2022-01-31 18:58:20|13940.75|13820.75|13936.35|13816.35|13940.75|13820.75|13936.35|13816.35|10
1643655510000|2022-01-31 18:58:30|13936.33|13816.33|13936.64|13816.64|13936.64|13816.64|13935.87|13815.87|10
1643655520000|2022-01-31 18:58:40|13936.74|13816.74|13936.56|13816.56|13936.74|13816.74|13935.75|13815.75|10
1643655530000|2022-01-31 18:58:50|13936.44|13816.44|13935.56|13815.56|13936.44|13816.44|13935.27|13815.27|10
1643655540000|2022-01-31 18:59:00|13935.41|13815.41|13932.98|13812.98|13935.41|13815.41|13932.98|13812.98|9
1643655550000|2022-01-31 18:59:10|13932.89|13812.89|13932.87|13812.87|13933.72|13813.72|13932.62|13812.62|10
1643655560000|2022-01-31 18:59:20|13934.27|13814.27|13933.61|13813.61|13934.27|13814.27|13933.23|13813.23|10
1643655570000|2022-01-31 18:59:30|13932.9|13812.9|13926.3|13806.3|13933.5|13813.5|13926.3|13806.3|10
1643655580000|2022-01-31 18:59:40|13925.58|13805.58|13923.03|13803.03|13925.58|13805.58|13922.61|13802.61|10
1643655590000|2022-01-31 18:59:50|13923.67|13803.67|13924.28|13804.28|13924.32|13804.32|13922.6|13802.6|9
1643655600000|2022-01-31 19:00:00|13924.46|13804.46|13928.16|13808.16|13928.16|13808.16|13924.46|13804.46|10
1643655610000|2022-01-31 19:00:10|13928.08|13808.08|13929.35|13809.35|13929.35|13809.35|13927.93|13807.93|10
1643655620000|2022-01-31 19:00:20|13929.32|13809.32|13930.35|13810.35|13930.56|13810.56|13929.32|13809.32|10
1643655630000|2022-01-31 19:00:30|13930.71|13810.71|13930.53|13810.53|13931.41|13811.41|13930.53|13810.53|10
1643655640000|2022-01-31 19:00:40|13930.19|13810.19|13930.32|13810.32|13930.32|13810.32|13929.85|13809.85|10
1643655650000|2022-01-31 19:00:50|13930.54|13810.54|13930.45|13810.45|13930.92|13810.92|13930.45|13810.45|10
1643655660000|2022-01-31 19:01:00|13930.9|13810.9|13931.76|13811.76|13931.99|13811.99|13930.85|13810.85|9
1643655670000|2022-01-31 19:01:10|13931.94|13811.94|13932.29|13812.29|13932.59|13812.59|13931.94|13811.94|8
1643655680000|2022-01-31 19:01:20|13932.35|13812.35|13933.31|13813.31|13933.78|13813.78|13932.35|13812.35|10
1643655690000|2022-01-31 19:01:30|13933.18|13813.18|13936.83|13816.83|13936.83|13816.83|13933.18|13813.18|10
1643655700000|2022-01-31 19:01:40|13936.59|13816.59|13938.36|13818.36|13938.51|13818.51|13936.59|13816.59|9
1643655710000|2022-01-31 19:01:50|13938.08|13818.08|13941.5|13821.5|13941.5|13821.5|13937.94|13817.94|9
1643655720000|2022-01-31 19:02:00|13942.05|13822.05|13953.28|13833.28|13953.28|13833.28|13942.05|13822.05|10
1643655730000|2022-01-31 19:02:10|13953.33|13833.33|13954.77|13834.77|13954.77|13834.77|13953.03|13833.03|10
1643655740000|2022-01-31 19:02:20|13955|13835|13956.74|13836.74|13956.74|13836.74|13954.74|13834.74|10
1643655750000|2022-01-31 19:02:30|13956.28|13836.28|13957.35|13837.35|13957.6|13837.6|13956.28|13836.28|10
1643655760000|2022-01-31 19:02:40|13956.91|13836.91|13954.75|13834.75|13956.91|13836.91|13954.7|13834.7|10
1643655770000|2022-01-31 19:02:50|13954.59|13834.59|13954.01|13834.01|13954.64|13834.64|13954.01|13834.01|10
1643655780000|2022-01-31 19:03:00|13953.92|13833.92|13953.26|13833.26|13953.92|13833.92|13953.26|13833.26|8
1643655790000|2022-01-31 19:03:10|13953.13|13833.13|13949.06|13829.06|13953.13|13833.13|13949.06|13829.06|10
1643655800000|2022-01-31 19:03:20|13949.04|13829.04|13948.23|13828.23|13949.13|13829.13|13948.18|13828.18|9
1643655810000|2022-01-31 19:03:30|13948.35|13828.35|13949.16|13829.16|13949.43|13829.43|13948.3|13828.3|10
1643655820000|2022-01-31 19:03:40|13949.31|13829.31|13948.58|13828.58|13949.33|13829.33|13948.57|13828.57|9
1643655830000|2022-01-31 19:03:50|13948.69|13828.69|13949.93|13829.93|13949.93|13829.93|13948.56|13828.56|10
1643655840000|2022-01-31 19:04:00|13949.94|13829.94|13951.97|13831.97|13951.97|13831.97|13949.53|13829.53|10
1643655850000|2022-01-31 19:04:10|13952.32|13832.32|13952.63|13832.63|13953.91|13833.91|13952.32|13832.32|9
1643655860000|2022-01-31 19:04:20|13952.17|13832.17|13950.91|13830.91|13952.49|13832.49|13950.91|13830.91|10
1643655870000|2022-01-31 19:04:30|13950.74|13830.74|13944.79|13824.79|13950.74|13830.74|13944.79|13824.79|10
1643655880000|2022-01-31 19:04:40|13944.36|13824.36|13940.35|13820.35|13944.36|13824.36|13940.35|13820.35|10
1643655890000|2022-01-31 19:04:50|13940.01|13820.01|13939.21|13819.21|13940.01|13820.01|13939.13|13819.13|10
1643655900000|2022-01-31 19:05:00|13939.29|13819.29|13934.61|13814.61|13939.95|13819.95|13934.61|13814.61|10
1643655910000|2022-01-31 19:05:10|13934.75|13814.75|13934.67|13814.67|13934.75|13814.75|13934.02|13814.02|10
1643655920000|2022-01-31 19:05:20|13934.61|13814.61|13939.13|13819.13|13939.13|13819.13|13934.52|13814.52|10
1643655930000|2022-01-31 19:05:30|13939.34|13819.34|13947.16|13827.16|13947.16|13827.16|13939.34|13819.34|10
1643655940000|2022-01-31 19:05:40|13948|13828|13956.19|13836.19|13956.19|13836.19|13948|13828|10
1643655950000|2022-01-31 19:05:50|13956.66|13836.66|13959.75|13839.75|13960.34|13840.34|13956.66|13836.66|10
1643655960000|2022-01-31 19:06:00|13959.85|13839.85|13958.53|13838.53|13961.19|13841.19|13958.53|13838.53|10
1643655970000|2022-01-31 19:06:10|13958.47|13838.47|13955.57|13835.57|13958.47|13838.47|13954.54|13834.54|10
1643655980000|2022-01-31 19:06:20|13955.45|13835.45|13956.32|13836.32|13956.32|13836.32|13954.76|13834.76|10
1643655990000|2022-01-31 19:06:30|13956.53|13836.53|13958.29|13838.29|13958.32|13838.32|13956.53|13836.53|9
1643656000000|2022-01-31 19:06:40|13958.81|13838.81|13959.66|13839.66|13959.66|13839.66|13958.58|13838.58|10
1643656010000|2022-01-31 19:06:50|13959.63|13839.63|13962.08|13842.08|13962.67|13842.67|13959.63|13839.63|10
1643656020000|2022-01-31 19:07:00|13961.43|13841.43|13961.4|13841.4|13961.52|13841.52|13961.26|13841.26|10
1643656030000|2022-01-31 19:07:10|13961.76|13841.76|13965.72|13845.72|13965.92|13845.92|13961.76|13841.76|10
1643656040000|2022-01-31 19:07:20|13965.76|13845.76|13966.84|13846.84|13966.84|13846.84|13965.76|13845.76|10
1643656050000|2022-01-31 19:07:30|13967.52|13847.52|13969.87|13849.87|13969.87|13849.87|13967.52|13847.52|9
1643656060000|2022-01-31 19:07:40|13970.13|13850.13|13970.75|13850.75|13971.2|13851.2|13970.13|13850.13|9
1643656070000|2022-01-31 19:07:50|13970.62|13850.62|13971.47|13851.47|13971.54|13851.54|13970.34|13850.34|10
1643656080000|2022-01-31 19:08:00|13971.28|13851.28|13971.84|13851.84|13972.32|13852.32|13971.28|13851.28|10
1643656090000|2022-01-31 19:08:10|13971.9|13851.9|13977.83|13857.83|13977.83|13857.83|13971.16|13851.16|10
1643656100000|2022-01-31 19:08:20|13977.9|13857.9|13987.73|13867.73|13987.74|13867.74|13977.9|13857.9|10
1643656110000|2022-01-31 19:08:30|13987.82|13867.82|13988.78|13868.78|13988.78|13868.78|13986.46|13866.46|10
1643656120000|2022-01-31 19:08:40|13989.31|13869.31|13992.04|13872.04|13992.04|13872.04|13989.31|13869.31|9
1643656130000|2022-01-31 19:08:50|13992.27|13872.27|13995.3|13875.3|13995.3|13875.3|13992.27|13872.27|10
1643656140000|2022-01-31 19:09:00|13995.29|13875.29|13998.02|13878.02|13998.02|13878.02|13995.29|13875.29|10
1643656150000|2022-01-31 19:09:10|13998.68|13878.68|13999.72|13879.72|13999.77|13879.77|13998.39|13878.39|10
1643656160000|2022-01-31 19:09:20|13999.38|13879.38|13998.76|13878.76|14000.93|13880.93|13998.76|13878.76|10
1643656170000|2022-01-31 19:09:30|13998.82|13878.82|13996.49|13876.49|13998.82|13878.82|13996.49|13876.49|10
1643656180000|2022-01-31 19:09:40|13996.38|13876.38|13993.32|13873.32|13996.38|13876.38|13993.32|13873.32|10
1643656190000|2022-01-31 19:09:50|13993.49|13873.49|13992.77|13872.77|13993.92|13873.92|13992.14|13872.14|10
1643656200000|2022-01-31 19:10:00|13992.54|13872.54|13992.88|13872.88|13993.1|13873.1|13992.43|13872.43|10
1643656210000|2022-01-31 19:10:10|13992.86|13872.86|13995.75|13875.75|13995.75|13875.75|13992.8|13872.8|10
1643656220000|2022-01-31 19:10:20|13995.81|13875.81|13994.2|13874.2|13995.81|13875.81|13994.2|13874.2|10
1643656230000|2022-01-31 19:10:30|13993.85|13873.85|13993.35|13873.35|13993.85|13873.85|13992.52|13872.52|10
1643656240000|2022-01-31 19:10:40|13993.84|13873.84|13992.94|13872.94|13994.2|13874.2|13992.94|13872.94|10
1643656250000|2022-01-31 19:10:50|13993.23|13873.23|13993.37|13873.37|13993.64|13873.64|13993.15|13873.15|10
1643656260000|2022-01-31 19:11:00|13993.22|13873.22|13993.82|13873.82|13994.25|13874.25|13992.73|13872.73|10
1643656270000|2022-01-31 19:11:10|13994.31|13874.31|13994.72|13874.72|13995.22|13875.22|13993.81|13873.81|10
1643656280000|2022-01-31 19:11:20|13994.76|13874.76|13994.98|13874.98|13995.42|13875.42|13994.76|13874.76|10
1643656290000|2022-01-31 19:11:30|13995.44|13875.44|14000.6|13880.6|14001.84|13881.84|13995.44|13875.44|10
1643656300000|2022-01-31 19:11:40|14001.96|13881.96|14004|13884|14004|13884|14001.62|13881.62|10
1643656310000|2022-01-31 19:11:50|14004.07|13884.07|14003.71|13883.71|14005.43|13885.43|14003.71|13883.71|10
1643656320000|2022-01-31 19:12:00|14003.55|13883.55|14000.02|13880.02|14003.55|13883.55|14000.02|13880.02|10
1643656330000|2022-01-31 19:12:10|13999.4|13879.4|13993.65|13873.65|13999.4|13879.4|13993.65|13873.65|10
1643656340000|2022-01-31 19:12:20|13993.78|13873.78|13991.18|13871.18|13993.78|13873.78|13991.18|13871.18|10
1643656350000|2022-01-31 19:12:30|13990.07|13870.07|13988.61|13868.61|13990.09|13870.09|13988.45|13868.45|10
1643656360000|2022-01-31 19:12:40|13988.94|13868.94|13983.92|13863.92|13988.94|13868.94|13983.92|13863.92|10
1643656370000|2022-01-31 19:12:50|13983.57|13863.57|13981.37|13861.37|13983.57|13863.57|13981.08|13861.08|10
1643656380000|2022-01-31 19:13:00|13982.43|13862.43|13983.09|13863.09|13983.15|13863.15|13981.96|13861.96|10
1643656390000|2022-01-31 19:13:10|13983.3|13863.3|13982.33|13862.33|13983.3|13863.3|13982.33|13862.33|10
1643656400000|2022-01-31 19:13:20|13980.57|13860.57|13978.44|13858.44|13980.57|13860.57|13978.44|13858.44|9
1643656410000|2022-01-31 19:13:30|13978.93|13858.93|13978.48|13858.48|13979.34|13859.34|13978.48|13858.48|9
1643656420000|2022-01-31 19:13:40|13979.05|13859.05|13979.85|13859.85|13979.87|13859.87|13979.01|13859.01|10
1643656430000|2022-01-31 19:13:50|13980.01|13860.01|13980.72|13860.72|13980.72|13860.72|13979.06|13859.06|10
1643656440000|2022-01-31 19:14:00|13980.75|13860.75|13980.29|13860.29|13980.75|13860.75|13980.15|13860.15|10
1643656450000|2022-01-31 19:14:10|13980.26|13860.26|13980.32|13860.32|13980.81|13860.81|13980.13|13860.13|10
1643656460000|2022-01-31 19:14:20|13980.36|13860.36|13976.78|13856.78|13980.36|13860.36|13976.54|13856.54|10
1643656470000|2022-01-31 19:14:30|13976.93|13856.93|13973.91|13853.91|13976.93|13856.93|13973.91|13853.91|10
1643656480000|2022-01-31 19:14:40|13974.04|13854.04|13972.86|13852.86|13974.04|13854.04|13971.97|13851.97|9
1643656490000|2022-01-31 19:14:50|13973.39|13853.39|13981.12|13861.12|13981.12|13861.12|13973.39|13853.39|10
1643656500000|2022-01-31 19:15:00|13981.13|13861.13|13986.65|13866.65|13986.65|13866.65|13981.02|13861.02|10
1643656510000|2022-01-31 19:15:10|13986.87|13866.87|13991.82|13871.82|13991.82|13871.82|13986.87|13866.87|10
1643656520000|2022-01-31 19:15:20|13992.02|13872.02|13989.62|13869.62|13992.02|13872.02|13989.62|13869.62|10
1643656530000|2022-01-31 19:15:30|13989.61|13869.61|13986|13866|13989.87|13869.87|13985.63|13865.63|9
1643656540000|2022-01-31 19:15:40|13985.77|13865.77|13985.24|13865.24|13985.97|13865.97|13985.13|13865.13|10
1643656550000|2022-01-31 19:15:50|13985.15|13865.15|13985.09|13865.09|13985.15|13865.15|13983.88|13863.88|10
1643656560000|2022-01-31 19:16:00|13985.36|13865.36|13988.38|13868.38|13988.38|13868.38|13985.28|13865.28|10
1643656570000|2022-01-31 19:16:10|13988.78|13868.78|13990.05|13870.05|13990.05|13870.05|13987.97|13867.97|10
1643656580000|2022-01-31 19:16:20|13990.43|13870.43|14002.56|13882.56|14002.56|13882.56|13990.26|13870.26|10
1643656590000|2022-01-31 19:16:30|14003.19|13883.19|14020.76|13900.76|14021.48|13901.48|14003.19|13883.19|10
1643656600000|2022-01-31 19:16:40|14020.88|13900.88|14021.77|13901.77|14022.69|13902.69|14020.83|13900.83|10
1643656610000|2022-01-31 19:16:50|14021.92|13901.92|14016.67|13896.67|14021.92|13901.92|14016.67|13896.67|9
1643656620000|2022-01-31 19:17:00|14016.75|13896.75|14017.12|13897.12|14017.12|13897.12|14016.57|13896.57|10
1643656630000|2022-01-31 19:17:10|14015.33|13895.33|14010.17|13890.17|14015.33|13895.33|14010.17|13890.17|10
1643656640000|2022-01-31 19:17:20|14010.54|13890.54|14009.52|13889.52|14010.6|13890.6|14009.52|13889.52|9
1643656650000|2022-01-31 19:17:30|14009.33|13889.33|14005.11|13885.11|14009.33|13889.33|14005.11|13885.11|10
1643656660000|2022-01-31 19:17:40|14004.88|13884.88|14006.47|13886.47|14006.47|13886.47|14004.46|13884.46|10
1643656670000|2022-01-31 19:17:50|14006.02|13886.02|14007.37|13887.37|14007.37|13887.37|14005.98|13885.98|10
1643656680000|2022-01-31 19:18:00|14007.34|13887.34|14006.51|13886.51|14007.78|13887.78|14006.51|13886.51|10
1643656690000|2022-01-31 19:18:10|14006.15|13886.15|14004.32|13884.32|14006.15|13886.15|14003.47|13883.47|10
1643656700000|2022-01-31 19:18:20|14003.13|13883.13|14003.8|13883.8|14003.8|13883.8|14002.28|13882.28|10
1643656710000|2022-01-31 19:18:30|14004.1|13884.1|14005.62|13885.62|14005.62|13885.62|14003.76|13883.76|9
1643656720000|2022-01-31 19:18:40|14006.01|13886.01|14004.78|13884.78|14006.16|13886.16|14004.78|13884.78|10
1643656730000|2022-01-31 19:18:50|14005.24|13885.24|14006.42|13886.42|14006.54|13886.54|14005.24|13885.24|10
1643656740000|2022-01-31 19:19:00|14006.35|13886.35|14003.98|13883.98|14007.11|13887.11|14003.98|13883.98|9
1643656750000|2022-01-31 19:19:10|14003.86|13883.86|14003.27|13883.27|14004.23|13884.23|14003.27|13883.27|9
1643656760000|2022-01-31 19:19:20|14002.22|13882.22|13998.78|13878.78|14002.22|13882.22|13998.78|13878.78|10
1643656770000|2022-01-31 19:19:30|13998.82|13878.82|13997.22|13877.22|13998.82|13878.82|13997.13|13877.13|10
1643656780000|2022-01-31 19:19:40|13996.89|13876.89|13997.92|13877.92|13998.07|13878.07|13996.89|13876.89|9
1643656790000|2022-01-31 19:19:50|13998.1|13878.1|13997.87|13877.87|13999.09|13879.09|13997.84|13877.84|10
1643656800000|2022-01-31 19:20:00|13997.84|13877.84|13995.85|13875.85|13998.02|13878.02|13995.85|13875.85|10
1643656810000|2022-01-31 19:20:10|13993.74|13873.74|13988.22|13868.22|13993.74|13873.74|13988.22|13868.22|10
1643656820000|2022-01-31 19:20:20|13988.08|13868.08|13978.23|13858.23|13988.08|13868.08|13978.23|13858.23|10
1643656830000|2022-01-31 19:20:30|13977.88|13857.88|13976.46|13856.46|13977.88|13857.88|13976.28|13856.28|10
1643656840000|2022-01-31 19:20:40|13975.92|13855.92|13975.27|13855.27|13976.24|13856.24|13975.27|13855.27|10
1643656850000|2022-01-31 19:20:50|13975.51|13855.51|13976.97|13856.97|13977.02|13857.02|13975.22|13855.22|10
1643656860000|2022-01-31 19:21:00|13976.29|13856.29|13978.45|13858.45|13978.45|13858.45|13976.29|13856.29|10
1643656870000|2022-01-31 19:21:10|13978.11|13858.11|13980.16|13860.16|13980.16|13860.16|13977.78|13857.78|10
1643656880000|2022-01-31 19:21:20|13980.77|13860.77|13980.88|13860.88|13981.89|13861.89|13980.77|13860.77|10
1643656890000|2022-01-31 19:21:30|13980.81|13860.81|13980.94|13860.94|13981.01|13861.01|13980.57|13860.57|10
1643656900000|2022-01-31 19:21:40|13981.99|13861.99|13982.33|13862.33|13982.33|13862.33|13981.47|13861.47|9
1643656910000|2022-01-31 19:21:50|13982.86|13862.86|13983.74|13863.74|13984.03|13864.03|13982.34|13862.34|9
1643656920000|2022-01-31 19:22:00|13983.73|13863.73|13984.97|13864.97|13984.97|13864.97|13983.69|13863.69|10
1643656930000|2022-01-31 19:22:10|13985.9|13865.9|13991.65|13871.65|13991.65|13871.65|13985.71|13865.71|10
1643656940000|2022-01-31 19:22:20|13992.05|13872.05|13992.98|13872.98|13993.11|13873.11|13992.05|13872.05|10
1643656950000|2022-01-31 19:22:30|13992.84|13872.84|13992.01|13872.01|13993.23|13873.23|13992.01|13872.01|10
1643656960000|2022-01-31 19:22:40|13992.05|13872.05|13992.91|13872.91|13993.19|13873.19|13992.05|13872.05|10
1643656970000|2022-01-31 19:22:50|13992.62|13872.62|13991.14|13871.14|13992.62|13872.62|13990.95|13870.95|10
1643656980000|2022-01-31 19:23:00|13991.11|13871.11|13990.63|13870.63|13991.11|13871.11|13990.6|13870.6|10
1643656990000|2022-01-31 19:23:10|13990.81|13870.81|13990.91|13870.91|13991.85|13871.85|13990.81|13870.81|10
1643657000000|2022-01-31 19:23:20|13991.16|13871.16|13991.03|13871.03|13991.47|13871.47|13990.69|13870.69|10
1643657010000|2022-01-31 19:23:30|13990.78|13870.78|13991.02|13871.02|13991.02|13871.02|13989.98|13869.98|10
1643657020000|2022-01-31 19:23:40|13991.45|13871.45|13991.12|13871.12|13992.48|13872.48|13990.9|13870.9|10
1643657030000|2022-01-31 19:23:50|13991.18|13871.18|13990.02|13870.02|13991.18|13871.18|13989.99|13869.99|10
1643657040000|2022-01-31 19:24:00|13990.04|13870.04|13989.2|13869.2|13990.24|13870.24|13988.96|13868.96|10
1643657050000|2022-01-31 19:24:10|13989.62|13869.62|13993.85|13873.85|13993.85|13873.85|13989.48|13869.48|9
1643657060000|2022-01-31 19:24:20|13994.58|13874.58|13999.27|13879.27|13999.27|13879.27|13994.58|13874.58|10
1643657070000|2022-01-31 19:24:30|13999.24|13879.24|13998.62|13878.62|13999.69|13879.69|13998.62|13878.62|10
1643657080000|2022-01-31 19:24:40|13998.48|13878.48|13995.97|13875.97|13998.48|13878.48|13995.68|13875.68|10
1643657090000|2022-01-31 19:24:50|13996.52|13876.52|13997.71|13877.71|13997.95|13877.95|13996.52|13876.52|10
1643657100000|2022-01-31 19:25:00|13997.94|13877.94|13994.57|13874.57|13997.94|13877.94|13994.57|13874.57|10
1643657110000|2022-01-31 19:25:10|13994.03|13874.03|13990.73|13870.73|13994.09|13874.09|13990.73|13870.73|10
1643657120000|2022-01-31 19:25:20|13990.53|13870.53|13988.13|13868.13|13990.54|13870.54|13987.88|13867.88|10
1643657130000|2022-01-31 19:25:30|13987.84|13867.84|13988.06|13868.06|13988.06|13868.06|13986.78|13866.78|9
1643657140000|2022-01-31 19:25:40|13987.81|13867.81|13988.13|13868.13|13988.77|13868.77|13987.81|13867.81|10
1643657150000|2022-01-31 19:25:50|13987.96|13867.96|13987.01|13867.01|13988.47|13868.47|13987.01|13867.01|9
1643657160000|2022-01-31 19:26:00|13987.22|13867.22|13984.44|13864.44|13987.22|13867.22|13984.44|13864.44|9
1643657170000|2022-01-31 19:26:10|13984.28|13864.28|13983.58|13863.58|13984.28|13864.28|13983.18|13863.18|10
1643657180000|2022-01-31 19:26:20|13983.57|13863.57|13985.2|13865.2|13985.2|13865.2|13983.57|13863.57|10
1643657190000|2022-01-31 19:26:30|13985.73|13865.73|13986.01|13866.01|13986.07|13866.07|13985.39|13865.39|10
1643657200000|2022-01-31 19:26:40|13986.14|13866.14|13987.8|13867.8|13987.8|13867.8|13986.14|13866.14|10
1643657210000|2022-01-31 19:26:50|13987.88|13867.88|13986.61|13866.61|13987.88|13867.88|13986.61|13866.61|10
1643657220000|2022-01-31 19:27:00|13986.46|13866.46|13987.21|13867.21|13987.21|13867.21|13986.07|13866.07|10
1643657230000|2022-01-31 19:27:10|13986.89|13866.89|13986.37|13866.37|13987.69|13867.69|13986.37|13866.37|10
1643657240000|2022-01-31 19:27:20|13986.44|13866.44|13985.37|13865.37|13986.56|13866.56|13985.14|13865.14|10
1643657250000|2022-01-31 19:27:30|13985|13865|13983.7|13863.7|13985.13|13865.13|13983.7|13863.7|10
1643657260000|2022-01-31 19:27:40|13983.99|13863.99|13984.99|13864.99|13984.99|13864.99|13983.99|13863.99|10
1643657270000|2022-01-31 19:27:50|13985.25|13865.25|13983.44|13863.44|13985.91|13865.91|13983.44|13863.44|10
1643657280000|2022-01-31 19:28:00|13983.57|13863.57|13979.37|13859.37|13983.57|13863.57|13979.37|13859.37|10
1643657290000|2022-01-31 19:28:10|13979.01|13859.01|13969.18|13849.18|13979.01|13859.01|13969.18|13849.18|10
1643657300000|2022-01-31 19:28:20|13968.84|13848.84|13963.55|13843.55|13968.84|13848.84|13963.55|13843.55|10
1643657310000|2022-01-31 19:28:30|13962.61|13842.61|13958.79|13838.79|13962.61|13842.61|13958.61|13838.61|10
1643657320000|2022-01-31 19:28:40|13958.29|13838.29|13959.63|13839.63|13959.63|13839.63|13958.17|13838.17|10
1643657330000|2022-01-31 19:28:50|13959.32|13839.32|13955.05|13835.05|13959.59|13839.59|13955.05|13835.05|10
1643657340000|2022-01-31 19:29:00|13954.49|13834.49|13954.13|13834.13|13954.84|13834.84|13954.07|13834.07|10
1643657350000|2022-01-31 19:29:10|13954.21|13834.21|13952.53|13832.53|13954.4|13834.4|13952.53|13832.53|10
1643657360000|2022-01-31 19:29:20|13952.65|13832.65|13952.98|13832.98|13952.98|13832.98|13951.61|13831.61|10
1643657370000|2022-01-31 19:29:30|13953.34|13833.34|13954.76|13834.76|13954.76|13834.76|13953.32|13833.32|10
1643657380000|2022-01-31 19:29:40|13954.7|13834.7|13954.59|13834.59|13954.75|13834.75|13954.16|13834.16|10
1643657390000|2022-01-31 19:29:50|13954.8|13834.8|13955.17|13835.17|13955.17|13835.17|13954.63|13834.63|9
1643657400000|2022-01-31 19:30:00|13955.22|13835.22|13954.22|13834.22|13956.53|13836.53|13954.22|13834.22|10
1643657410000|2022-01-31 19:30:10|13954.38|13834.38|13947.69|13827.69|13954.38|13834.38|13947.69|13827.69|10
1643657420000|2022-01-31 19:30:20|13948.06|13828.06|13945.19|13825.19|13948.06|13828.06|13944.37|13824.37|10
1643657430000|2022-01-31 19:30:30|13945.81|13825.81|13949.71|13829.71|13949.71|13829.71|13945.81|13825.81|10
1643657440000|2022-01-31 19:30:40|13950.62|13830.62|13951.24|13831.24|13951.29|13831.29|13950.52|13830.52|10
1643657450000|2022-01-31 19:30:50|13951|13831|13948.53|13828.53|13951|13831|13947.23|13827.23|10
1643657460000|2022-01-31 19:31:00|13948.34|13828.34|13947.37|13827.37|13948.34|13828.34|13947.01|13827.01|10
1643657470000|2022-01-31 19:31:10|13947.03|13827.03|13948.13|13828.13|13948.34|13828.34|13947.03|13827.03|10
1643657480000|2022-01-31 19:31:20|13947.94|13827.94|13948.23|13828.23|13948.61|13828.61|13947.81|13827.81|10
1643657490000|2022-01-31 19:31:30|13948.22|13828.22|13947.41|13827.41|13948.66|13828.66|13947.41|13827.41|10
1643657500000|2022-01-31 19:31:40|13946.99|13826.99|13943.93|13823.93|13946.99|13826.99|13943.7|13823.7|10
1643657510000|2022-01-31 19:31:50|13944.29|13824.29|13945.61|13825.61|13946.1|13826.1|13944.29|13824.29|10
1643657520000|2022-01-31 19:32:00|13944.82|13824.82|13943.82|13823.82|13944.82|13824.82|13943.68|13823.68|9
1643657530000|2022-01-31 19:32:10|13943.67|13823.67|13941.74|13821.74|13943.67|13823.67|13941.74|13821.74|10
1643657540000|2022-01-31 19:32:20|13941.98|13821.98|13942.75|13822.75|13942.97|13822.97|13941.98|13821.98|10
1643657550000|2022-01-31 19:32:30|13942.14|13822.14|13940.75|13820.75|13942.14|13822.14|13940.43|13820.43|10
1643657560000|2022-01-31 19:32:40|13940.46|13820.46|13939.28|13819.28|13940.84|13820.84|13939.27|13819.27|10
1643657570000|2022-01-31 19:32:50|13939.26|13819.26|13936.2|13816.2|13939.26|13819.26|13935.3|13815.3|10
1643657580000|2022-01-31 19:33:00|13935.54|13815.54|13934.88|13814.88|13936.48|13816.48|13934.88|13814.88|10
1643657590000|2022-01-31 19:33:10|13934.9|13814.9|13933.51|13813.51|13934.94|13814.94|13933.45|13813.45|10
1643657600000|2022-01-31 19:33:20|13932.97|13812.97|13931.5|13811.5|13933.14|13813.14|13931.5|13811.5|10
1643657610000|2022-01-31 19:33:30|13930.9|13810.9|13928.13|13808.13|13930.9|13810.9|13928.13|13808.13|10
1643657620000|2022-01-31 19:33:40|13927.91|13807.91|13925.21|13805.21|13927.91|13807.91|13925.21|13805.21|10
1643657630000|2022-01-31 19:33:50|13924.68|13804.68|13923.92|13803.92|13924.89|13804.89|13923.92|13803.92|10
1643657640000|2022-01-31 19:34:00|13922.86|13802.86|13924.35|13804.35|13924.68|13804.68|13922.86|13802.86|10
1643657650000|2022-01-31 19:34:10|13924.42|13804.42|13926.05|13806.05|13926.09|13806.09|13923.79|13803.79|10
1643657660000|2022-01-31 19:34:20|13926.24|13806.24|13926.82|13806.82|13926.87|13806.87|13926.24|13806.24|10
1643657670000|2022-01-31 19:34:30|13927.54|13807.54|13929.45|13809.45|13929.45|13809.45|13927.54|13807.54|10
1643657680000|2022-01-31 19:34:40|13929.63|13809.63|13930.2|13810.2|13930.2|13810.2|13929.09|13809.09|9
1643657690000|2022-01-31 19:34:50|13930.72|13810.72|13931.24|13811.24|13931.6|13811.6|13930.72|13810.72|10
1643657700000|2022-01-31 19:35:00|13931.28|13811.28|13934.05|13814.05|13934.05|13814.05|13931.12|13811.12|10
1643657710000|2022-01-31 19:35:10|13933.91|13813.91|13935.49|13815.49|13936.27|13816.27|13933.91|13813.91|10
1643657720000|2022-01-31 19:35:20|13935.61|13815.61|13936.91|13816.91|13936.91|13816.91|13935.12|13815.12|10
1643657730000|2022-01-31 19:35:30|13937.17|13817.17|13939.65|13819.65|13939.65|13819.65|13937.17|13817.17|10
1643657740000|2022-01-31 19:35:40|13939.79|13819.79|13942.83|13822.83|13942.83|13822.83|13939.79|13819.79|10
1643657750000|2022-01-31 19:35:50|13943.09|13823.09|13945.07|13825.07|13945.29|13825.29|13943.09|13823.09|10
1643657760000|2022-01-31 19:36:00|13943.23|13823.23|13942.37|13822.37|13943.23|13823.23|13941.9|13821.9|10
1643657770000|2022-01-31 19:36:10|13942|13822|13942.94|13822.94|13942.94|13822.94|13942|13822|10
1643657780000|2022-01-31 19:36:20|13942.81|13822.81|13942.99|13822.99|13943.04|13823.04|13942.74|13822.74|9
1643657790000|2022-01-31 19:36:30|13942.69|13822.69|13942.73|13822.73|13942.92|13822.92|13942.51|13822.51|10
1643657800000|2022-01-31 19:36:40|13942.77|13822.77|13942.8|13822.8|13942.98|13822.98|13942.58|13822.58|10
1643657810000|2022-01-31 19:36:50|13942.96|13822.96|13944.73|13824.73|13945.08|13825.08|13942.64|13822.64|10
1643657820000|2022-01-31 19:37:00|13944.92|13824.92|13947.82|13827.82|13947.82|13827.82|13944.81|13824.81|10
1643657830000|2022-01-31 19:37:10|13947.78|13827.78|13946.09|13826.09|13947.78|13827.78|13945.71|13825.71|9
1643657840000|2022-01-31 19:37:20|13946.03|13826.03|13944.3|13824.3|13946.03|13826.03|13944.24|13824.24|9
1643657850000|2022-01-31 19:37:30|13944.47|13824.47|13943.7|13823.7|13944.73|13824.73|13942.74|13822.74|10
1643657860000|2022-01-31 19:37:40|13939.05|13819.05|13928.46|13808.46|13939.05|13819.05|13928.46|13808.46|10
1643657870000|2022-01-31 19:37:50|13924.94|13804.94|13914.56|13794.56|13924.94|13804.94|13914.56|13794.56|10
1643657880000|2022-01-31 19:38:00|13913.91|13793.91|13914.61|13794.61|13915.15|13795.15|13913.16|13793.16|10
1643657890000|2022-01-31 19:38:10|13915.2|13795.2|13917.35|13797.35|13917.59|13797.59|13915.17|13795.17|10
1643657900000|2022-01-31 19:38:20|13916.7|13796.7|13917.72|13797.72|13918.43|13798.43|13916.7|13796.7|10
1643657910000|2022-01-31 19:38:30|13917.6|13797.6|13916.94|13796.94|13917.6|13797.6|13916.39|13796.39|7
1643657920000|2022-01-31 19:38:40|13917.15|13797.15|13915.18|13795.18|13917.54|13797.54|13915|13795|10
1643657930000|2022-01-31 19:38:50|13914.89|13794.89|13913.76|13793.76|13914.89|13794.89|13913.76|13793.76|10
1643657940000|2022-01-31 19:39:00|13913.71|13793.71|13914.26|13794.26|13914.26|13794.26|13912.62|13792.62|9
1643657950000|2022-01-31 19:39:10|13914.14|13794.14|13912.99|13792.99|13914.14|13794.14|13912.53|13792.53|10
1643657960000|2022-01-31 19:39:20|13913.07|13793.07|13914.23|13794.23|13915.82|13795.82|13913.07|13793.07|10
1643657970000|2022-01-31 19:39:30|13915.09|13795.09|13915.62|13795.62|13915.68|13795.68|13914.72|13794.72|10
1643657980000|2022-01-31 19:39:40|13916.13|13796.13|13906.13|13786.13|13917.2|13797.2|13906.13|13786.13|10
1643657990000|2022-01-31 19:39:50|13904.54|13784.54|13902.51|13782.51|13904.54|13784.54|13902.51|13782.51|10
1643658000000|2022-01-31 19:40:00|13901.51|13781.51|13898.6|13778.6|13901.51|13781.51|13898.6|13778.6|10
1643658010000|2022-01-31 19:40:10|13898.67|13778.67|13900.58|13780.58|13900.59|13780.59|13898.67|13778.67|10
1643658020000|2022-01-31 19:40:20|13900.52|13780.52|13903.48|13783.48|13903.48|13783.48|13900.52|13780.52|10
1643658030000|2022-01-31 19:40:30|13903.86|13783.86|13909.08|13789.08|13909.08|13789.08|13903.77|13783.77|10
1643658040000|2022-01-31 19:40:40|13909.98|13789.98|13909.6|13789.6|13912.27|13792.27|13908.67|13788.67|10
1643658050000|2022-01-31 19:40:50|13909.81|13789.81|13908.81|13788.81|13909.97|13789.97|13908.81|13788.81|10
1643658060000|2022-01-31 19:41:00|13908.58|13788.58|13907.77|13787.77|13909.1|13789.1|13907.77|13787.77|10
1643658070000|2022-01-31 19:41:10|13907.79|13787.79|13907.96|13787.96|13907.96|13787.96|13907.05|13787.05|10
1643658080000|2022-01-31 19:41:20|13907.6|13787.6|13909.96|13789.96|13909.96|13789.96|13907.6|13787.6|10
1643658090000|2022-01-31 19:41:30|13909.8|13789.8|13910.44|13790.44|13910.64|13790.64|13909.58|13789.58|9
1643658100000|2022-01-31 19:41:40|13909.2|13789.2|13908.21|13788.21|13909.3|13789.3|13907.8|13787.8|10
1643658110000|2022-01-31 19:41:50|13907.86|13787.86|13903.51|13783.51|13907.86|13787.86|13903.51|13783.51|9
1643658120000|2022-01-31 19:42:00|13903.22|13783.22|13902.73|13782.73|13903.25|13783.25|13902.51|13782.51|10
1643658130000|2022-01-31 19:42:10|13902.85|13782.85|13902.71|13782.71|13903.22|13783.22|13902.71|13782.71|10
1643658140000|2022-01-31 19:42:20|13902.26|13782.26|13897.81|13777.81|13902.26|13782.26|13897.81|13777.81|10
1643658150000|2022-01-31 19:42:30|13897.52|13777.52|13898.72|13778.72|13898.73|13778.73|13897.25|13777.25|10
1643658160000|2022-01-31 19:42:40|13898.92|13778.92|13901.34|13781.34|13901.34|13781.34|13898.92|13778.92|10
1643658170000|2022-01-31 19:42:50|13901.64|13781.64|13903.43|13783.43|13903.62|13783.62|13901.64|13781.64|10
1643658180000|2022-01-31 19:43:00|13903.12|13783.12|13905.72|13785.72|13905.72|13785.72|13902.67|13782.67|10
1643658190000|2022-01-31 19:43:10|13906.08|13786.08|13908.24|13788.24|13908.42|13788.42|13906.08|13786.08|10
1643658200000|2022-01-31 19:43:20|13907.95|13787.95|13910.05|13790.05|13910.05|13790.05|13907.95|13787.95|10
1643658210000|2022-01-31 19:43:30|13910|13790|13908.57|13788.57|13910|13790|13908.06|13788.06|10
1643658220000|2022-01-31 19:43:40|13908.48|13788.48|13907.44|13787.44|13908.89|13788.89|13907.44|13787.44|10
1643658230000|2022-01-31 19:43:50|13907.36|13787.36|13907.97|13787.97|13907.97|13787.97|13906.91|13786.91|10
1643658240000|2022-01-31 19:44:00|13907.98|13787.98|13908.17|13788.17|13908.78|13788.78|13907.76|13787.76|9
1643658250000|2022-01-31 19:44:10|13907.77|13787.77|13906.88|13786.88|13907.89|13787.89|13906.78|13786.78|10
1643658260000|2022-01-31 19:44:20|13906.99|13786.99|13908.93|13788.93|13908.93|13788.93|13906.99|13786.99|10
1643658270000|2022-01-31 19:44:30|13908.95|13788.95|13909.79|13789.79|13909.98|13789.98|13908.95|13788.95|9
1643658280000|2022-01-31 19:44:40|13910.19|13790.19|13909.46|13789.46|13910.97|13790.97|13909.46|13789.46|10
1643658290000|2022-01-31 19:44:50|13909.76|13789.76|13912.12|13792.12|13912.12|13792.12|13909.76|13789.76|10
1643658300000|2022-01-31 19:45:00|13912.22|13792.22|13911.99|13791.99|13912.87|13792.87|13911.41|13791.41|10
1643658310000|2022-01-31 19:45:10|13911.88|13791.88|13912.82|13792.82|13912.82|13792.82|13911.88|13791.88|9
1643658320000|2022-01-31 19:45:20|13913.27|13793.27|13914.85|13794.85|13914.85|13794.85|13913.27|13793.27|10
1643658330000|2022-01-31 19:45:30|13914.87|13794.87|13915.02|13795.02|13915.32|13795.32|13914.49|13794.49|10
1643658340000|2022-01-31 19:45:40|13916.28|13796.28|13917.4|13797.4|13917.64|13797.64|13916.28|13796.28|10
1643658350000|2022-01-31 19:45:50|13917.35|13797.35|13919.86|13799.86|13919.86|13799.86|13917.35|13797.35|10
1643658360000|2022-01-31 19:46:00|13920.22|13800.22|13923.86|13803.86|13924.21|13804.21|13920.22|13800.22|10
1643658370000|2022-01-31 19:46:10|13924.02|13804.02|13923.3|13803.3|13924.02|13804.02|13923.3|13803.3|10
1643658380000|2022-01-31 19:46:20|13923.47|13803.47|13925.14|13805.14|13925.52|13805.52|13923.47|13803.47|10
1643658390000|2022-01-31 19:46:30|13925.64|13805.64|13926.76|13806.76|13927.33|13807.33|13925.64|13805.64|10
1643658400000|2022-01-31 19:46:40|13926.85|13806.85|13923.24|13803.24|13926.85|13806.85|13923.24|13803.24|10
1643658410000|2022-01-31 19:46:50|13922.85|13802.85|13921.76|13801.76|13922.85|13802.85|13921.68|13801.68|10
1643658420000|2022-01-31 19:47:00|13922.18|13802.18|13921.68|13801.68|13922.18|13802.18|13921.29|13801.29|9
1643658430000|2022-01-31 19:47:10|13921.9|13801.9|13923.24|13803.24|13923.59|13803.59|13921.67|13801.67|10
1643658440000|2022-01-31 19:47:20|13922.96|13802.96|13924.18|13804.18|13924.39|13804.39|13922.84|13802.84|10
1643658450000|2022-01-31 19:47:30|13924.3|13804.3|13922.26|13802.26|13924.41|13804.41|13922.26|13802.26|10
1643658460000|2022-01-31 19:47:40|13921.93|13801.93|13920.99|13800.99|13921.94|13801.94|13920.47|13800.47|10
1643658470000|2022-01-31 19:47:50|13919.51|13799.51|13916.62|13796.62|13919.51|13799.51|13916.62|13796.62|10
1643658480000|2022-01-31 19:48:00|13916.74|13796.74|13901.92|13781.92|13916.74|13796.74|13901.92|13781.92|10
1643658490000|2022-01-31 19:48:10|13901.62|13781.62|13900.77|13780.77|13901.62|13781.62|13900.56|13780.56|10
1643658500000|2022-01-31 19:48:20|13900.91|13780.91|13900.43|13780.43|13900.91|13780.91|13899.88|13779.88|10
1643658510000|2022-01-31 19:48:30|13900.42|13780.42|13900.97|13780.97|13900.97|13780.97|13900.42|13780.42|8
1643658520000|2022-01-31 19:48:40|13901.12|13781.12|13899.81|13779.81|13901.19|13781.19|13899.81|13779.81|10
1643658530000|2022-01-31 19:48:50|13899.62|13779.62|13893.67|13773.67|13899.7|13779.7|13893.67|13773.67|10
1643658540000|2022-01-31 19:49:00|13893.17|13773.17|13886.05|13766.05|13893.17|13773.17|13886.05|13766.05|10
1643658550000|2022-01-31 19:49:10|13885.64|13765.64|13885.86|13765.86|13885.86|13765.86|13883.98|13763.98|10
1643658560000|2022-01-31 19:49:20|13886.08|13766.08|13892.4|13772.4|13892.4|13772.4|13886.08|13766.08|10
1643658570000|2022-01-31 19:49:30|13892.11|13772.11|13891.52|13771.52|13892.8|13772.8|13891.26|13771.26|10
1643658580000|2022-01-31 19:49:40|13891.5|13771.5|13892.54|13772.54|13892.64|13772.64|13891.5|13771.5|9
1643658590000|2022-01-31 19:49:50|13892.67|13772.67|13891.44|13771.44|13893.16|13773.16|13891.44|13771.44|10
1643658600000|2022-01-31 19:50:00|13891.79|13771.79|13894.36|13774.36|13894.36|13774.36|13890.41|13770.41|10
1643658610000|2022-01-31 19:50:10|13895.35|13775.35|13899.77|13779.77|13899.77|13779.77|13895.35|13775.35|10
1643658620000|2022-01-31 19:50:20|13900.67|13780.67|13903.46|13783.46|13903.46|13783.46|13900.01|13780.01|10
1643658630000|2022-01-31 19:50:30|13904.28|13784.28|13906.17|13786.17|13907.15|13787.15|13904.28|13784.28|10
1643658640000|2022-01-31 19:50:40|13906.07|13786.07|13906.04|13786.04|13906.68|13786.68|13905.78|13785.78|10
1643658650000|2022-01-31 19:50:50|13906.6|13786.6|13910.84|13790.84|13910.84|13790.84|13906.6|13786.6|10
1643658660000|2022-01-31 19:51:00|13909.72|13789.72|13907.32|13787.32|13910.88|13790.88|13907.32|13787.32|10
1643658670000|2022-01-31 19:51:10|13907.51|13787.51|13901.23|13781.23|13907.51|13787.51|13901.08|13781.08|10
1643658680000|2022-01-31 19:51:20|13900.7|13780.7|13904.04|13784.04|13904.04|13784.04|13898.5|13778.5|10
1643658690000|2022-01-31 19:51:30|13906.4|13786.4|13914|13794|13914|13794|13906.4|13786.4|10
1643658700000|2022-01-31 19:51:40|13914.3|13794.3|13914.63|13794.63|13915.23|13795.23|13914.12|13794.12|10
1643658710000|2022-01-31 19:51:50|13914.39|13794.39|13914.95|13794.95|13914.95|13794.95|13914.25|13794.25|9
1643658720000|2022-01-31 19:52:00|13916.24|13796.24|13916.94|13796.94|13916.94|13796.94|13915.45|13795.45|9
1643658730000|2022-01-31 19:52:10|13916.83|13796.83|13917.88|13797.88|13918.24|13798.24|13916.83|13796.83|9
1643658740000|2022-01-31 19:52:20|13918|13798|13916.99|13796.99|13918.3|13798.3|13916.99|13796.99|10
1643658750000|2022-01-31 19:52:30|13917.17|13797.17|13919.04|13799.04|13919.16|13799.16|13916.28|13796.28|10
1643658760000|2022-01-31 19:52:40|13919.91|13799.91|13920.42|13800.42|13920.5|13800.5|13919.13|13799.13|10
1643658770000|2022-01-31 19:52:50|13920.52|13800.52|13919.74|13799.74|13920.55|13800.55|13919.01|13799.01|10
1643658780000|2022-01-31 19:53:00|13919.32|13799.32|13918.94|13798.94|13919.87|13799.87|13918.83|13798.83|10
1643658790000|2022-01-31 19:53:10|13918.97|13798.97|13918.61|13798.61|13919.38|13799.38|13918.61|13798.61|10
1643658800000|2022-01-31 19:53:20|13918.99|13798.99|13916.75|13796.75|13918.99|13798.99|13916.75|13796.75|10
1643658810000|2022-01-31 19:53:30|13916.64|13796.64|13914.53|13794.53|13916.64|13796.64|13914.53|13794.53|10
1643658820000|2022-01-31 19:53:40|13914.49|13794.49|13914.03|13794.03|13915|13795|13913.83|13793.83|10
1643658830000|2022-01-31 19:53:50|13913.83|13793.83|13911.76|13791.76|13913.93|13793.93|13911.76|13791.76|10
1643658840000|2022-01-31 19:54:00|13911.81|13791.81|13911.87|13791.87|13911.96|13791.96|13911.37|13791.37|10
1643658850000|2022-01-31 19:54:10|13912.45|13792.45|13914.16|13794.16|13914.16|13794.16|13911.82|13791.82|10
1643658860000|2022-01-31 19:54:20|13914.48|13794.48|13919.57|13799.57|13919.81|13799.81|13914.48|13794.48|10
1643658870000|2022-01-31 19:54:30|13919.53|13799.53|13917.81|13797.81|13919.53|13799.53|13917.81|13797.81|10
1643658880000|2022-01-31 19:54:40|13917.55|13797.55|13917.42|13797.42|13917.55|13797.55|13917.01|13797.01|10
1643658890000|2022-01-31 19:54:50|13917.76|13797.76|13915.91|13795.91|13917.76|13797.76|13915.91|13795.91|9
1643658900000|2022-01-31 19:55:00|13915.17|13795.17|13911.53|13791.53|13915.17|13795.17|13911.53|13791.53|9
1643658910000|2022-01-31 19:55:10|13911.52|13791.52|13908.08|13788.08|13911.52|13791.52|13908.08|13788.08|10
1643658920000|2022-01-31 19:55:20|13907.02|13787.02|13906.81|13786.81|13907.02|13787.02|13906.14|13786.14|10
1643658930000|2022-01-31 19:55:30|13907.34|13787.34|13905.94|13785.94|13907.34|13787.34|13905.89|13785.89|10
1643658940000|2022-01-31 19:55:40|13905.95|13785.95|13905.79|13785.79|13906.52|13786.52|13905.79|13785.79|10
1643658950000|2022-01-31 19:55:50|13905.84|13785.84|13907.18|13787.18|13907.18|13787.18|13905.59|13785.59|10
1643658960000|2022-01-31 19:56:00|13907.21|13787.21|13909.54|13789.54|13909.54|13789.54|13905.88|13785.88|10
1643658970000|2022-01-31 19:56:10|13909.75|13789.75|13911.38|13791.38|13911.58|13791.58|13909.75|13789.75|10
1643658980000|2022-01-31 19:56:20|13911.29|13791.29|13912.9|13792.9|13912.9|13792.9|13911.24|13791.24|8
1643658990000|2022-01-31 19:56:30|13913.09|13793.09|13916.49|13796.49|13916.49|13796.49|13913.09|13793.09|10
1643659000000|2022-01-31 19:56:40|13916.52|13796.52|13916.78|13796.78|13916.95|13796.95|13916.13|13796.13|10
1643659010000|2022-01-31 19:56:50|13916.46|13796.46|13917|13797|13917.08|13797.08|13916.46|13796.46|9
1643659020000|2022-01-31 19:57:00|13916.72|13796.72|13916.68|13796.68|13916.89|13796.89|13916.23|13796.23|8
1643659030000|2022-01-31 19:57:10|13916.58|13796.58|13915.59|13795.59|13916.58|13796.58|13915.59|13795.59|10
1643659040000|2022-01-31 19:57:20|13915.48|13795.48|13919.18|13799.18|13919.18|13799.18|13915.48|13795.48|10
1643659050000|2022-01-31 19:57:30|13919.94|13799.94|13919.95|13799.95|13920.77|13800.77|13919.94|13799.94|10
1643659060000|2022-01-31 19:57:40|13919.46|13799.46|13918.29|13798.29|13919.71|13799.71|13918.11|13798.11|10
1643659070000|2022-01-31 19:57:50|13918.35|13798.35|13919.2|13799.2|13919.2|13799.2|13918.09|13798.09|9
1643659080000|2022-01-31 19:58:00|13918.34|13798.34|13918.23|13798.23|13918.34|13798.34|13917.44|13797.44|10
1643659090000|2022-01-31 19:58:10|13918.25|13798.25|13918.88|13798.88|13919.1|13799.1|13918.25|13798.25|9
1643659100000|2022-01-31 19:58:20|13918.65|13798.65|13916.89|13796.89|13918.65|13798.65|13916.89|13796.89|9
1643659110000|2022-01-31 19:58:30|13916.78|13796.78|13916.75|13796.75|13917.32|13797.32|13916.46|13796.46|10
1643659120000|2022-01-31 19:58:40|13917.08|13797.08|13917.19|13797.19|13917.92|13797.92|13917.08|13797.08|10
1643659130000|2022-01-31 19:58:50|13917.3|13797.3|13913.9|13793.9|13917.3|13797.3|13913.9|13793.9|10
1643659140000|2022-01-31 19:59:00|13913.48|13793.48|13913.78|13793.78|13913.78|13793.78|13912.37|13792.37|10
1643659150000|2022-01-31 19:59:10|13913.94|13793.94|13920.04|13800.04|13920.04|13800.04|13913.94|13793.94|10
1643659160000|2022-01-31 19:59:20|13920.28|13800.28|13924.18|13804.18|13924.18|13804.18|13920.28|13800.28|10
1643659170000|2022-01-31 19:59:30|13924.58|13804.58|13925.14|13805.14|13925.87|13805.87|13924.58|13804.58|10
1643659180000|2022-01-31 19:59:40|13924.84|13804.84|13923.5|13803.5|13924.84|13804.84|13923.5|13803.5|10
1643659190000|2022-01-31 19:59:50|13923.45|13803.45|13919.01|13799.01|13923.45|13803.45|13918.7|13798.7|10
1643659200000|2022-01-31 20:00:00|13918.87|13798.87|13917.47|13797.47|13918.87|13798.87|13917.11|13797.11|10
1643659210000|2022-01-31 20:00:10|13917.52|13797.52|13919.96|13799.96|13919.96|13799.96|13917.45|13797.45|10
1643659220000|2022-01-31 20:00:20|13919.67|13799.67|13920.43|13800.43|13920.43|13800.43|13919.67|13799.67|10
1643659230000|2022-01-31 20:00:30|13921.01|13801.01|13924.41|13804.41|13924.9|13804.9|13921.01|13801.01|10
1643659240000|2022-01-31 20:00:40|13923.83|13803.83|13921|13801|13923.83|13803.83|13921|13801|10
1643659250000|2022-01-31 20:00:50|13920.86|13800.86|13919.21|13799.21|13920.86|13800.86|13919.21|13799.21|9
1643659260000|2022-01-31 20:01:00|13919.33|13799.33|13919.19|13799.19|13919.65|13799.65|13918.86|13798.86|10
1643659270000|2022-01-31 20:01:10|13919.21|13799.21|13918.12|13798.12|13919.28|13799.28|13918.12|13798.12|9
1643659280000|2022-01-31 20:01:20|13917.22|13797.22|13919.03|13799.03|13919.03|13799.03|13917.16|13797.16|10
1643659290000|2022-01-31 20:01:30|13919.35|13799.35|13919.02|13799.02|13920.02|13800.02|13918.8|13798.8|10
1643659300000|2022-01-31 20:01:40|13919.66|13799.66|13920.3|13800.3|13920.3|13800.3|13919.45|13799.45|10
1643659310000|2022-01-31 20:01:50|13920.28|13800.28|13921.32|13801.32|13921.32|13801.32|13920.22|13800.22|10
1643659320000|2022-01-31 20:02:00|13921.64|13801.64|13921.89|13801.89|13922.17|13802.17|13921.57|13801.57|9
1643659330000|2022-01-31 20:02:10|13921.72|13801.72|13921.08|13801.08|13921.72|13801.72|13920.85|13800.85|10
1643659340000|2022-01-31 20:02:20|13920.79|13800.79|13921.68|13801.68|13921.68|13801.68|13920.79|13800.79|10
1643659350000|2022-01-31 20:02:30|13921.32|13801.32|13915.48|13795.48|13921.42|13801.42|13915.41|13795.41|10
1643659360000|2022-01-31 20:02:40|13915.51|13795.51|13905.56|13785.56|13915.51|13795.51|13905.56|13785.56|10
1643659370000|2022-01-31 20:02:50|13905.38|13785.38|13912.94|13792.94|13912.94|13792.94|13902.62|13782.62|10
1643659380000|2022-01-31 20:03:00|13915.49|13795.49|13935.02|13815.02|13935.02|13815.02|13915.49|13795.49|10
1643659390000|2022-01-31 20:03:10|13935.13|13815.13|13939.98|13819.98|13939.98|13819.98|13934.93|13814.93|10
1643659400000|2022-01-31 20:03:20|13940.78|13820.78|13942.92|13822.92|13942.92|13822.92|13939.17|13819.17|10
1643659410000|2022-01-31 20:03:30|13943.16|13823.16|13942.81|13822.81|13943.66|13823.66|13942.49|13822.49|9
1643659420000|2022-01-31 20:03:40|13942.62|13822.62|13943.12|13823.12|13943.77|13823.77|13942.2|13822.2|10
1643659430000|2022-01-31 20:03:50|13943.17|13823.17|13941.49|13821.49|13943.36|13823.36|13941.49|13821.49|10
1643659440000|2022-01-31 20:04:00|13941.48|13821.48|13941.41|13821.41|13941.68|13821.68|13941.12|13821.12|10
1643659450000|2022-01-31 20:04:10|13941.45|13821.45|13941.22|13821.22|13941.45|13821.45|13940.28|13820.28|10
1643659460000|2022-01-31 20:04:20|13941.52|13821.52|13941.86|13821.86|13942.23|13822.23|13941.37|13821.37|10
1643659470000|2022-01-31 20:04:30|13941.84|13821.84|13942.42|13822.42|13942.67|13822.67|13941.66|13821.66|10
1643659480000|2022-01-31 20:04:40|13942.39|13822.39|13941.58|13821.58|13942.39|13822.39|13940.64|13820.64|10
1643659490000|2022-01-31 20:04:50|13941.72|13821.72|13943.12|13823.12|13943.12|13823.12|13941.68|13821.68|8
1643659500000|2022-01-31 20:05:00|13943.24|13823.24|13945.62|13825.62|13945.78|13825.78|13943.24|13823.24|10
1643659510000|2022-01-31 20:05:10|13944.06|13824.06|13945.94|13825.94|13946.3|13826.3|13944.06|13824.06|10
1643659520000|2022-01-31 20:05:20|13946.11|13826.11|13946.49|13826.49|13946.49|13826.49|13945.48|13825.48|9
1643659530000|2022-01-31 20:05:30|13946.23|13826.23|13945.02|13825.02|13946.23|13826.23|13944.87|13824.87|10
1643659540000|2022-01-31 20:05:40|13945.34|13825.34|13946.1|13826.1|13946.3|13826.3|13945.34|13825.34|10
1643659550000|2022-01-31 20:05:50|13946.34|13826.34|13951.05|13831.05|13951.05|13831.05|13946.34|13826.34|10
1643659560000|2022-01-31 20:06:00|13951.68|13831.68|13952.87|13832.87|13952.87|13832.87|13951.68|13831.68|10
1643659570000|2022-01-31 20:06:10|13952.89|13832.89|13954.98|13834.98|13954.98|13834.98|13952.89|13832.89|10
1643659580000|2022-01-31 20:06:20|13955.19|13835.19|13953.34|13833.34|13955.19|13835.19|13953.27|13833.27|10
1643659590000|2022-01-31 20:06:30|13952.74|13832.74|13952.58|13832.58|13953.95|13833.95|13952.58|13832.58|9
1643659600000|2022-01-31 20:06:40|13952.35|13832.35|13952.63|13832.63|13953.22|13833.22|13952.06|13832.06|10
1643659610000|2022-01-31 20:06:50|13952.38|13832.38|13950.69|13830.69|13952.79|13832.79|13950.69|13830.69|10
1643659620000|2022-01-31 20:07:00|13950.75|13830.75|13950.61|13830.61|13951.14|13831.14|13950.34|13830.34|10
1643659630000|2022-01-31 20:07:10|13950.69|13830.69|13949.59|13829.59|13950.69|13830.69|13949.45|13829.45|10
1643659640000|2022-01-31 20:07:20|13949.12|13829.12|13950.73|13830.73|13950.81|13830.81|13949.12|13829.12|10
1643659650000|2022-01-31 20:07:30|13950.96|13830.96|13950.44|13830.44|13950.96|13830.96|13950.15|13830.15|10
1643659660000|2022-01-31 20:07:40|13949.61|13829.61|13947.41|13827.41|13949.61|13829.61|13947.41|13827.41|10
1643659670000|2022-01-31 20:07:50|13946.89|13826.89|13947.88|13827.88|13947.88|13827.88|13946.59|13826.59|10
1643659680000|2022-01-31 20:08:00|13947.84|13827.84|13945.52|13825.52|13947.84|13827.84|13945.52|13825.52|10
1643659690000|2022-01-31 20:08:10|13945.63|13825.63|13941.89|13821.89|13945.63|13825.63|13941.89|13821.89|10
1643659700000|2022-01-31 20:08:20|13942.2|13822.2|13937.42|13817.42|13943|13823|13937.42|13817.42|10
1643659710000|2022-01-31 20:08:30|13937.44|13817.44|13932.66|13812.66|13937.44|13817.44|13932.5|13812.5|10
1643659720000|2022-01-31 20:08:40|13932.77|13812.77|13934.15|13814.15|13934.5|13814.5|13932.5|13812.5|10
1643659730000|2022-01-31 20:08:50|13934.48|13814.48|13933.22|13813.22|13934.48|13814.48|13933.21|13813.21|10
1643659740000|2022-01-31 20:09:00|13933.2|13813.2|13931.36|13811.36|13933.2|13813.2|13931.36|13811.36|9
1643659750000|2022-01-31 20:09:10|13931.12|13811.12|13929.53|13809.53|13931.12|13811.12|13928.71|13808.71|9
1643659760000|2022-01-31 20:09:20|13930.01|13810.01|13925.94|13805.94|13930.01|13810.01|13925.94|13805.94|10
1643659770000|2022-01-31 20:09:30|13926.05|13806.05|13922.23|13802.23|13926.09|13806.09|13922.23|13802.23|10
1643659780000|2022-01-31 20:09:40|13921.76|13801.76|13920.76|13800.76|13921.77|13801.77|13920.76|13800.76|10
1643659790000|2022-01-31 20:09:50|13920.66|13800.66|13913.19|13793.19|13920.66|13800.66|13913.19|13793.19|10
1643659800000|2022-01-31 20:10:00|13912.02|13792.02|13907.35|13787.35|13912.02|13792.02|13907.35|13787.35|10
1643659810000|2022-01-31 20:10:10|13907.11|13787.11|13905.73|13785.73|13907.72|13787.72|13905.73|13785.73|10
1643659820000|2022-01-31 20:10:20|13905.77|13785.77|13904.39|13784.39|13906.78|13786.78|13904.39|13784.39|10
1643659830000|2022-01-31 20:10:30|13904.59|13784.59|13903.11|13783.11|13904.59|13784.59|13903.11|13783.11|9
1643659840000|2022-01-31 20:10:40|13903.27|13783.27|13901.47|13781.47|13903.46|13783.46|13901.47|13781.47|10
1643659850000|2022-01-31 20:10:50|13901.45|13781.45|13897.02|13777.02|13901.45|13781.45|13897.02|13777.02|10
1643659860000|2022-01-31 20:11:00|13896.84|13776.84|13890.08|13770.08|13896.87|13776.87|13890.08|13770.08|10
1643659870000|2022-01-31 20:11:10|13889.32|13769.32|13883.94|13763.94|13889.32|13769.32|13883.94|13763.94|10
1643659880000|2022-01-31 20:11:20|13883.25|13763.25|13883.54|13763.54|13883.54|13763.54|13881.89|13761.89|9
1643659890000|2022-01-31 20:11:30|13883.31|13763.31|13884.4|13764.4|13884.4|13764.4|13882.95|13762.95|10
1643659900000|2022-01-31 20:11:40|13884.37|13764.37|13880.78|13760.78|13884.51|13764.51|13880.78|13760.78|9
1643659910000|2022-01-31 20:11:50|13880.59|13760.59|13879.25|13759.25|13880.59|13760.59|13878.78|13758.78|9
1643659920000|2022-01-31 20:12:00|13879.11|13759.11|13879.01|13759.01|13879.95|13759.95|13878.27|13758.27|10
1643659930000|2022-01-31 20:12:10|13877.95|13757.95|13868.1|13748.1|13877.95|13757.95|13868.1|13748.1|10
1643659940000|2022-01-31 20:12:20|13867.78|13747.78|13864.81|13744.81|13867.78|13747.78|13864.81|13744.81|10
1643659950000|2022-01-31 20:12:30|13865.08|13745.08|13863.39|13743.39|13865.08|13745.08|13862.61|13742.61|10
1643659960000|2022-01-31 20:12:40|13863.62|13743.62|13862.68|13742.68|13865.5|13745.5|13862.68|13742.68|10
1643659970000|2022-01-31 20:12:50|13862.69|13742.69|13863.96|13743.96|13863.96|13743.96|13862.45|13742.45|10
1643659980000|2022-01-31 20:13:00|13863.43|13743.43|13861.37|13741.37|13863.67|13743.67|13861.37|13741.37|10
1643659990000|2022-01-31 20:13:10|13861.43|13741.43|13861.69|13741.69|13861.73|13741.73|13860.85|13740.85|10
1643660000000|2022-01-31 20:13:20|13861.46|13741.46|13861.58|13741.58|13861.58|13741.58|13860.61|13740.61|9
1643660010000|2022-01-31 20:13:30|13861.7|13741.7|13861.81|13741.81|13862.79|13742.79|13861.7|13741.7|10
1643660020000|2022-01-31 20:13:40|13861.39|13741.39|13859.52|13739.52|13861.39|13741.39|13859.52|13739.52|10
1643660030000|2022-01-31 20:13:50|13859.64|13739.64|13857.35|13737.35|13859.64|13739.64|13857.35|13737.35|9
1643660040000|2022-01-31 20:14:00|13856.58|13736.58|13859.53|13739.53|13859.53|13739.53|13856.58|13736.58|10
1643660050000|2022-01-31 20:14:10|13859.5|13739.5|13860.32|13740.32|13860.54|13740.54|13859.5|13739.5|10
1643660060000|2022-01-31 20:14:20|13860.33|13740.33|13857.87|13737.87|13860.33|13740.33|13857.87|13737.87|10
1643660070000|2022-01-31 20:14:30|13857.56|13737.56|13855.93|13735.93|13857.56|13737.56|13855.05|13735.05|10
1643660080000|2022-01-31 20:14:40|13855.94|13735.94|13855.63|13735.63|13856.06|13736.06|13855.63|13735.63|10
1643660090000|2022-01-31 20:14:50|13855.3|13735.3|13854.51|13734.51|13855.52|13735.52|13854.51|13734.51|10
1643660100000|2022-01-31 20:15:00|13856.31|13736.31|13855.18|13735.18|13857.07|13737.07|13855.18|13735.18|10
1643660110000|2022-01-31 20:15:10|13855.47|13735.47|13857.31|13737.31|13857.31|13737.31|13854.94|13734.94|10
1643660120000|2022-01-31 20:15:20|13857.58|13737.58|13862.56|13742.56|13862.56|13742.56|13857.58|13737.58|10
1643660130000|2022-01-31 20:15:30|13862.71|13742.71|13869.39|13749.39|13869.39|13749.39|13862.71|13742.71|10
1643660140000|2022-01-31 20:15:40|13869.49|13749.49|13871.39|13751.39|13871.39|13751.39|13869.49|13749.49|9
1643660150000|2022-01-31 20:15:50|13871.68|13751.68|13870.7|13750.7|13871.92|13751.92|13870.7|13750.7|10
1643660160000|2022-01-31 20:16:00|13870.72|13750.72|13873.88|13753.88|13873.88|13753.88|13870.72|13750.72|10
1643660170000|2022-01-31 20:16:10|13874.28|13754.28|13873.4|13753.4|13874.28|13754.28|13872.95|13752.95|10
1643660180000|2022-01-31 20:16:20|13873.52|13753.52|13875.69|13755.69|13875.82|13755.82|13873.52|13753.52|9
1643660190000|2022-01-31 20:16:30|13876.1|13756.1|13876.59|13756.59|13876.59|13756.59|13876|13756|10
1643660200000|2022-01-31 20:16:40|13876.29|13756.29|13878.8|13758.8|13878.8|13758.8|13876.05|13756.05|10
1643660210000|2022-01-31 20:16:50|13879.16|13759.16|13880.74|13760.74|13880.74|13760.74|13879.16|13759.16|10
1643660220000|2022-01-31 20:17:00|13880.5|13760.5|13881.18|13761.18|13881.18|13761.18|13879.99|13759.99|10
1643660230000|2022-01-31 20:17:10|13881.15|13761.15|13881.24|13761.24|13882.17|13762.17|13880.36|13760.36|10
1643660240000|2022-01-31 20:17:20|13881.55|13761.55|13874|13754|13881.55|13761.55|13874|13754|10
1643660250000|2022-01-31 20:17:30|13873.61|13753.61|13868.65|13748.65|13873.63|13753.63|13868.65|13748.65|10
1643660260000|2022-01-31 20:17:40|13867.54|13747.54|13866.97|13746.97|13867.54|13747.54|13866.13|13746.13|10
1643660270000|2022-01-31 20:17:50|13866.96|13746.96|13867.17|13747.17|13867.17|13747.17|13866.07|13746.07|10
1643660280000|2022-01-31 20:18:00|13867.55|13747.55|13868.29|13748.29|13868.5|13748.5|13867.42|13747.42|10
1643660290000|2022-01-31 20:18:10|13868.5|13748.5|13867.82|13747.82|13868.76|13748.76|13867.82|13747.82|10
1643660300000|2022-01-31 20:18:20|13867.54|13747.54|13867.51|13747.51|13867.54|13747.54|13866|13746|10
1643660310000|2022-01-31 20:18:30|13867.83|13747.83|13867.92|13747.92|13867.97|13747.97|13867.37|13747.37|9
1643660320000|2022-01-31 20:18:40|13867.75|13747.75|13862.95|13742.95|13867.75|13747.75|13862.95|13742.95|10
1643660330000|2022-01-31 20:18:50|13862.61|13742.61|13858.93|13738.93|13862.61|13742.61|13858.93|13738.93|10
1643660340000|2022-01-31 20:19:00|13858.82|13738.82|13856.59|13736.59|13859.01|13739.01|13856.36|13736.36|10
1643660350000|2022-01-31 20:19:10|13855.72|13735.72|13855.39|13735.39|13855.72|13735.72|13854.35|13734.35|8
1643660360000|2022-01-31 20:19:20|13855.7|13735.7|13856.6|13736.6|13856.71|13736.71|13855.64|13735.64|10
1643660370000|2022-01-31 20:19:30|13856.85|13736.85|13858.42|13738.42|13858.42|13738.42|13856.85|13736.85|10
1643660380000|2022-01-31 20:19:40|13858.18|13738.18|13859.18|13739.18|13859.18|13739.18|13858.18|13738.18|10
1643660390000|2022-01-31 20:19:50|13859.58|13739.58|13861.02|13741.02|13861.38|13741.38|13859.58|13739.58|10
1643660400000|2022-01-31 20:20:00|13860.91|13740.91|13861|13741|13861|13741|13858.5|13738.5|10
1643660410000|2022-01-31 20:20:10|13861.67|13741.67|13866.02|13746.02|13866.02|13746.02|13861.23|13741.23|10
1643660420000|2022-01-31 20:20:20|13866.37|13746.37|13865.26|13745.26|13866.37|13746.37|13863.46|13743.46|10
1643660430000|2022-01-31 20:20:30|13865.75|13745.75|13865.2|13745.2|13865.96|13745.96|13864.76|13744.76|10
1643660440000|2022-01-31 20:20:40|13865.37|13745.37|13865.47|13745.47|13865.63|13745.63|13865.04|13745.04|10
1643660450000|2022-01-31 20:20:50|13865.7|13745.7|13868.72|13748.72|13868.72|13748.72|13865.7|13745.7|10
1643660460000|2022-01-31 20:21:00|13868.74|13748.74|13869.12|13749.12|13869.55|13749.55|13868.74|13748.74|10
1643660470000|2022-01-31 20:21:10|13869.33|13749.33|13868.74|13748.74|13869.33|13749.33|13868.58|13748.58|10
1643660480000|2022-01-31 20:21:20|13868.71|13748.71|13869.44|13749.44|13869.83|13749.83|13868.71|13748.71|9
1643660490000|2022-01-31 20:21:30|13869.85|13749.85|13871.01|13751.01|13871.01|13751.01|13869.43|13749.43|10
1643660500000|2022-01-31 20:21:40|13871.17|13751.17|13875.34|13755.34|13875.34|13755.34|13871.17|13751.17|10
1643660510000|2022-01-31 20:21:50|13875.33|13755.33|13876.8|13756.8|13876.8|13756.8|13874.81|13754.81|10
1643660520000|2022-01-31 20:22:00|13877.53|13757.53|13880.59|13760.59|13880.59|13760.59|13877.53|13757.53|9
1643660530000|2022-01-31 20:22:10|13881.52|13761.52|13883.43|13763.43|13883.88|13763.88|13881.52|13761.52|10
1643660540000|2022-01-31 20:22:20|13883.92|13763.92|13887.25|13767.25|13887.25|13767.25|13883.92|13763.92|10
1643660550000|2022-01-31 20:22:30|13887.83|13767.83|13892.7|13772.7|13892.7|13772.7|13887.83|13767.83|10
1643660560000|2022-01-31 20:22:40|13893.03|13773.03|13893.37|13773.37|13894|13774|13892.13|13772.13|10
1643660570000|2022-01-31 20:22:50|13893.3|13773.3|13893.17|13773.17|13893.95|13773.95|13893.12|13773.12|10
1643660580000|2022-01-31 20:23:00|13893.58|13773.58|13895.39|13775.39|13895.59|13775.59|13893.58|13773.58|10
1643660590000|2022-01-31 20:23:10|13895.22|13775.22|13896.93|13776.93|13896.93|13776.93|13895.13|13775.13|10
1643660600000|2022-01-31 20:23:20|13897.07|13777.07|13897.76|13777.76|13898.73|13778.73|13897.07|13777.07|10
1643660610000|2022-01-31 20:23:30|13897.72|13777.72|13899.14|13779.14|13899.42|13779.42|13897.23|13777.23|10
1643660620000|2022-01-31 20:23:40|13898.85|13778.85|13898.31|13778.31|13898.98|13778.98|13898.31|13778.31|8
1643660630000|2022-01-31 20:23:50|13898.38|13778.38|13899.78|13779.78|13899.82|13779.82|13897.81|13777.81|10
1643660640000|2022-01-31 20:24:00|13899.69|13779.69|13900.43|13780.43|13900.75|13780.75|13899.63|13779.63|9
1643660650000|2022-01-31 20:24:10|13900.49|13780.49|13899.78|13779.78|13900.79|13780.79|13899.71|13779.71|10
1643660660000|2022-01-31 20:24:20|13899.92|13779.92|13901.18|13781.18|13901.18|13781.18|13899.91|13779.91|10
1643660670000|2022-01-31 20:24:30|13901.12|13781.12|13899.42|13779.42|13901.4|13781.4|13899.1|13779.1|10
1643660680000|2022-01-31 20:24:40|13899.54|13779.54|13900.7|13780.7|13900.88|13780.88|13899.54|13779.54|10
1643660690000|2022-01-31 20:24:50|13900.55|13780.55|13900.74|13780.74|13900.92|13780.92|13900.08|13780.08|9
1643660700000|2022-01-31 20:25:00|13900.8|13780.8|13902.1|13782.1|13902.14|13782.14|13900.65|13780.65|10
1643660710000|2022-01-31 20:25:10|13902.47|13782.47|13902.68|13782.68|13903.19|13783.19|13902.21|13782.21|10
1643660720000|2022-01-31 20:25:20|13902.69|13782.69|13905.09|13785.09|13905.09|13785.09|13901.1|13781.1|10
1643660730000|2022-01-31 20:25:30|13904.86|13784.86|13904.16|13784.16|13904.86|13784.86|13903.76|13783.76|10
1643660740000|2022-01-31 20:25:40|13904.23|13784.23|13905.59|13785.59|13905.59|13785.59|13904.23|13784.23|10
1643660750000|2022-01-31 20:25:50|13905.61|13785.61|13906.23|13786.23|13906.45|13786.45|13905.61|13785.61|10
1643660760000|2022-01-31 20:26:00|13906.32|13786.32|13905.21|13785.21|13906.86|13786.86|13905.21|13785.21|10
1643660770000|2022-01-31 20:26:10|13904.73|13784.73|13903.56|13783.56|13905.44|13785.44|13903.41|13783.41|10
1643660780000|2022-01-31 20:26:20|13903.8|13783.8|13901.49|13781.49|13903.8|13783.8|13901.49|13781.49|10
1643660790000|2022-01-31 20:26:30|13901.72|13781.72|13901.05|13781.05|13901.72|13781.72|13900.41|13780.41|10
1643660800000|2022-01-31 20:26:40|13900.8|13780.8|13901.39|13781.39|13901.83|13781.83|13900.78|13780.78|10
1643660810000|2022-01-31 20:26:50|13901.35|13781.35|13902.84|13782.84|13902.91|13782.91|13901.35|13781.35|10
1643660820000|2022-01-31 20:27:00|13903.42|13783.42|13905.54|13785.54|13905.62|13785.62|13903.42|13783.42|10
1643660830000|2022-01-31 20:27:10|13905.86|13785.86|13903.41|13783.41|13905.86|13785.86|13903.41|13783.41|10
1643660840000|2022-01-31 20:27:20|13903.23|13783.23|13901.39|13781.39|13903.3|13783.3|13901.39|13781.39|10
1643660850000|2022-01-31 20:27:30|13901.17|13781.17|13899.3|13779.3|13901.2|13781.2|13899.3|13779.3|10
1643660860000|2022-01-31 20:27:40|13899.01|13779.01|13897.84|13777.84|13899.01|13779.01|13897.49|13777.49|10
1643660870000|2022-01-31 20:27:50|13898.08|13778.08|13899.66|13779.66|13899.66|13779.66|13897.99|13777.99|10
1643660880000|2022-01-31 20:28:00|13900.16|13780.16|13900.95|13780.95|13900.95|13780.95|13899.58|13779.58|10
1643660890000|2022-01-31 20:28:10|13900.71|13780.71|13903.71|13783.71|13903.71|13783.71|13900.51|13780.51|9
1643660900000|2022-01-31 20:28:20|13904.22|13784.22|13905.22|13785.22|13905.46|13785.46|13904.22|13784.22|10
1643660910000|2022-01-31 20:28:30|13904.99|13784.99|13903.66|13783.66|13905.31|13785.31|13903.58|13783.58|10
1643660920000|2022-01-31 20:28:40|13903.86|13783.86|13903.3|13783.3|13903.86|13783.86|13903.01|13783.01|10
1643660930000|2022-01-31 20:28:50|13903.31|13783.31|13900.1|13780.1|13903.31|13783.31|13900.1|13780.1|10
1643660940000|2022-01-31 20:29:00|13899.77|13779.77|13899.3|13779.3|13899.92|13779.92|13899.08|13779.08|10
1643660950000|2022-01-31 20:29:10|13899.33|13779.33|13898.52|13778.52|13899.79|13779.79|13898.52|13778.52|10
1643660960000|2022-01-31 20:29:20|13898.53|13778.53|13897.46|13777.46|13898.81|13778.81|13897.46|13777.46|10
1643660970000|2022-01-31 20:29:30|13897.51|13777.51|13896|13776|13897.67|13777.67|13895.84|13775.84|10
1643660980000|2022-01-31 20:29:40|13895.56|13775.56|13895.96|13775.96|13896.49|13776.49|13895.56|13775.56|10
1643660990000|2022-01-31 20:29:50|13895.93|13775.93|13897.17|13777.17|13897.48|13777.48|13895.93|13775.93|10
1643661000000|2022-01-31 20:30:00|13897.29|13777.29|13895.36|13775.36|13897.93|13777.93|13895.15|13775.15|10
1643661010000|2022-01-31 20:30:10|13894.83|13774.83|13890.3|13770.3|13894.83|13774.83|13890.3|13770.3|10
1643661020000|2022-01-31 20:30:20|13889.08|13769.08|13888.33|13768.33|13889.7|13769.7|13888.33|13768.33|10
1643661030000|2022-01-31 20:30:30|13888.5|13768.5|13887.07|13767.07|13888.62|13768.62|13886.71|13766.71|10
1643661040000|2022-01-31 20:30:40|13887.36|13767.36|13890.75|13770.75|13890.75|13770.75|13887.36|13767.36|10
1643661050000|2022-01-31 20:30:50|13891.36|13771.36|13894.32|13774.32|13894.32|13774.32|13891.36|13771.36|10
1643661060000|2022-01-31 20:31:00|13894.34|13774.34|13893|13773|13894.34|13774.34|13893|13773|10
1643661070000|2022-01-31 20:31:10|13892.49|13772.49|13894.92|13774.92|13894.92|13774.92|13892.49|13772.49|10
1643661080000|2022-01-31 20:31:20|13894.74|13774.74|13896.94|13776.94|13896.94|13776.94|13894.74|13774.74|10
1643661090000|2022-01-31 20:31:30|13897.07|13777.07|13897.77|13777.77|13898.2|13778.2|13897.07|13777.07|10
1643661100000|2022-01-31 20:31:40|13897.6|13777.6|13908.3|13788.3|13908.3|13788.3|13897.49|13777.49|10
1643661110000|2022-01-31 20:31:50|13909.74|13789.74|13912.75|13792.75|13913.2|13793.2|13909.74|13789.74|10
1643661120000|2022-01-31 20:32:00|13912.48|13792.48|13912.74|13792.74|13913.38|13793.38|13912.29|13792.29|10
1643661130000|2022-01-31 20:32:10|13912.67|13792.67|13914.62|13794.62|13914.62|13794.62|13912.67|13792.67|10
1643661140000|2022-01-31 20:32:20|13915.55|13795.55|13916.72|13796.72|13917.15|13797.15|13915.46|13795.46|9
1643661150000|2022-01-31 20:32:30|13916.95|13796.95|13921.99|13801.99|13921.99|13801.99|13916.95|13796.95|10
1643661160000|2022-01-31 20:32:40|13922.19|13802.19|13927.82|13807.82|13927.82|13807.82|13922.19|13802.19|9
1643661170000|2022-01-31 20:32:50|13927.61|13807.61|13929.57|13809.57|13929.57|13809.57|13927.61|13807.61|10
1643661180000|2022-01-31 20:33:00|13929.78|13809.78|13930.81|13810.81|13931.3|13811.3|13929.42|13809.42|10
1643661190000|2022-01-31 20:33:10|13930.51|13810.51|13929.65|13809.65|13930.67|13810.67|13929.65|13809.65|10
1643661200000|2022-01-31 20:33:20|13929.45|13809.45|13927.25|13807.25|13929.45|13809.45|13927.25|13807.25|10
1643661210000|2022-01-31 20:33:30|13926|13806|13924.69|13804.69|13926|13806|13924.5|13804.5|10
1643661220000|2022-01-31 20:33:40|13924.33|13804.33|13924.18|13804.18|13924.33|13804.33|13923.6|13803.6|10
1643661230000|2022-01-31 20:33:50|13925.14|13805.14|13927.84|13807.84|13927.84|13807.84|13925.14|13805.14|9
1643661240000|2022-01-31 20:34:00|13928.48|13808.48|13928.69|13808.69|13929.04|13809.04|13928.48|13808.48|9
1643661250000|2022-01-31 20:34:10|13928.53|13808.53|13929.39|13809.39|13929.57|13809.57|13928.53|13808.53|10
1643661260000|2022-01-31 20:34:20|13929.22|13809.22|13932.57|13812.57|13932.57|13812.57|13929.22|13809.22|10
1643661270000|2022-01-31 20:34:30|13932.29|13812.29|13933.53|13813.53|13933.53|13813.53|13932|13812|9
1643661280000|2022-01-31 20:34:40|13933.68|13813.68|13936.58|13816.58|13936.58|13816.58|13933.68|13813.68|10
1643661290000|2022-01-31 20:34:50|13936.28|13816.28|13936|13816|13936.87|13816.87|13936|13816|10
1643661300000|2022-01-31 20:35:00|13935.78|13815.78|13934.78|13814.78|13935.92|13815.92|13934.73|13814.73|10
1643661310000|2022-01-31 20:35:10|13934.68|13814.68|13934.95|13814.95|13934.95|13814.95|13934.35|13814.35|10
1643661320000|2022-01-31 20:35:20|13935.05|13815.05|13935.8|13815.8|13935.8|13815.8|13934.98|13814.98|9
1643661330000|2022-01-31 20:35:30|13935.86|13815.86|13937.81|13817.81|13937.87|13817.87|13935.86|13815.86|9
1643661340000|2022-01-31 20:35:40|13938.47|13818.47|13941.08|13821.08|13941.08|13821.08|13938.47|13818.47|10
1643661350000|2022-01-31 20:35:50|13940.98|13820.98|13940.99|13820.99|13941.39|13821.39|13940.66|13820.66|10
1643661360000|2022-01-31 20:36:00|13941.35|13821.35|13941.87|13821.87|13941.87|13821.87|13941.25|13821.25|10
1643661370000|2022-01-31 20:36:10|13941.92|13821.92|13942.16|13822.16|13942.48|13822.48|13941.76|13821.76|9
1643661380000|2022-01-31 20:36:20|13942.12|13822.12|13941.6|13821.6|13942.44|13822.44|13941.42|13821.42|10
1643661390000|2022-01-31 20:36:30|13941.67|13821.67|13941.41|13821.41|13942.03|13822.03|13941.29|13821.29|10
1643661400000|2022-01-31 20:36:40|13940.73|13820.73|13941.05|13821.05|13941.93|13821.93|13940.63|13820.63|10
1643661410000|2022-01-31 20:36:50|13941.28|13821.28|13940.14|13820.14|13941.28|13821.28|13940.14|13820.14|10
1643661420000|2022-01-31 20:37:00|13940.13|13820.13|13939.09|13819.09|13940.13|13820.13|13939.01|13819.01|10
1643661430000|2022-01-31 20:37:10|13938.87|13818.87|13934.9|13814.9|13938.87|13818.87|13934.9|13814.9|9
1643661440000|2022-01-31 20:37:20|13934.8|13814.8|13933.77|13813.77|13934.8|13814.8|13933.39|13813.39|9
1643661450000|2022-01-31 20:37:30|13933.41|13813.41|13934.7|13814.7|13934.7|13814.7|13932.77|13812.77|8
1643661460000|2022-01-31 20:37:40|13935.38|13815.38|13935.89|13815.89|13935.89|13815.89|13934.99|13814.99|10
1643661470000|2022-01-31 20:37:50|13935.82|13815.82|13933.24|13813.24|13936.82|13816.82|13933.24|13813.24|10
1643661480000|2022-01-31 20:38:00|13932.18|13812.18|13928.53|13808.53|13932.18|13812.18|13928.53|13808.53|10
1643661490000|2022-01-31 20:38:10|13928.02|13808.02|13923.32|13803.32|13928.02|13808.02|13923.32|13803.32|10
1643661500000|2022-01-31 20:38:20|13921.76|13801.76|13921.61|13801.61|13922.69|13802.69|13921.2|13801.2|10
1643661510000|2022-01-31 20:38:30|13922.2|13802.2|13918.55|13798.55|13922.2|13802.2|13918.55|13798.55|10
1643661520000|2022-01-31 20:38:40|13918.14|13798.14|13918.45|13798.45|13918.45|13798.45|13917.64|13797.64|10
1643661530000|2022-01-31 20:38:50|13918.47|13798.47|13920.08|13800.08|13920.3|13800.3|13918.34|13798.34|10
1643661540000|2022-01-31 20:39:00|13920.11|13800.11|13922.45|13802.45|13922.45|13802.45|13920.11|13800.11|10
1643661550000|2022-01-31 20:39:10|13922.82|13802.82|13923.2|13803.2|13924.26|13804.26|13922.82|13802.82|9
1643661560000|2022-01-31 20:39:20|13923.06|13803.06|13920.91|13800.91|13923.06|13803.06|13920.86|13800.86|10
1643661570000|2022-01-31 20:39:30|13921.01|13801.01|13920.05|13800.05|13921.66|13801.66|13920.05|13800.05|10
1643661580000|2022-01-31 20:39:40|13920.22|13800.22|13919.03|13799.03|13920.22|13800.22|13919.03|13799.03|10
1643661590000|2022-01-31 20:39:50|13919.74|13799.74|13926.6|13806.6|13926.6|13806.6|13919.74|13799.74|10
1643661600000|2022-01-31 20:40:00|13926.79|13806.79|13925.4|13805.4|13927.25|13807.25|13924.91|13804.91|10
1643661610000|2022-01-31 20:40:10|13925.54|13805.54|13924.67|13804.67|13925.83|13805.83|13924.49|13804.49|10
1643661620000|2022-01-31 20:40:20|13924.32|13804.32|13923.37|13803.37|13924.32|13804.32|13923.37|13803.37|9
1643661630000|2022-01-31 20:40:30|13923.17|13803.17|13924.13|13804.13|13924.13|13804.13|13923.17|13803.17|10
1643661640000|2022-01-31 20:40:40|13924.22|13804.22|13923.2|13803.2|13924.22|13804.22|13922.19|13802.19|9
1643661650000|2022-01-31 20:40:50|13923.26|13803.26|13922.96|13802.96|13923.55|13803.55|13922.82|13802.82|10
1643661660000|2022-01-31 20:41:00|13922.68|13802.68|13922.65|13802.65|13923.03|13803.03|13922.51|13802.51|9
1643661670000|2022-01-31 20:41:10|13923.45|13803.45|13927.28|13807.28|13927.28|13807.28|13923.45|13803.45|10
1643661680000|2022-01-31 20:41:20|13927.75|13807.75|13927.28|13807.28|13928.07|13808.07|13927.28|13807.28|10
1643661690000|2022-01-31 20:41:30|13927.35|13807.35|13927.78|13807.78|13928.52|13808.52|13927.35|13807.35|10
1643661700000|2022-01-31 20:41:40|13927.88|13807.88|13928.26|13808.26|13928.61|13808.61|13927.67|13807.67|9
1643661710000|2022-01-31 20:41:50|13928.66|13808.66|13928.17|13808.17|13928.84|13808.84|13928.15|13808.15|9
1643661720000|2022-01-31 20:42:00|13927.87|13807.87|13929.93|13809.93|13929.93|13809.93|13927.8|13807.8|10
1643661730000|2022-01-31 20:42:10|13930.1|13810.1|13931.82|13811.82|13931.82|13811.82|13929.94|13809.94|10
1643661740000|2022-01-31 20:42:20|13931.64|13811.64|13931.14|13811.14|13931.64|13811.64|13930.69|13810.69|10
1643661750000|2022-01-31 20:42:30|13931.18|13811.18|13930.89|13810.89|13931.25|13811.25|13930.86|13810.86|10
1643661760000|2022-01-31 20:42:40|13931.15|13811.15|13932.74|13812.74|13932.74|13812.74|13931.15|13811.15|10
1643661770000|2022-01-31 20:42:50|13932.47|13812.47|13933.12|13813.12|13933.12|13813.12|13932.28|13812.28|10
1643661780000|2022-01-31 20:43:00|13933.07|13813.07|13933.52|13813.52|13933.66|13813.66|13933.07|13813.07|10
1643661790000|2022-01-31 20:43:10|13933.85|13813.85|13933.97|13813.97|13934.53|13814.53|13933.85|13813.85|9
1643661800000|2022-01-31 20:43:20|13933.85|13813.85|13931.02|13811.02|13933.85|13813.85|13931.02|13811.02|10
1643661810000|2022-01-31 20:43:30|13930.72|13810.72|13929.88|13809.88|13930.72|13810.72|13928.65|13808.65|10
1643661820000|2022-01-31 20:43:40|13929.8|13809.8|13930.3|13810.3|13930.7|13810.7|13929.8|13809.8|10
1643661830000|2022-01-31 20:43:50|13930.49|13810.49|13930.69|13810.69|13930.72|13810.72|13929.85|13809.85|9
1643661840000|2022-01-31 20:44:00|13930.93|13810.93|13931.4|13811.4|13931.4|13811.4|13930.64|13810.64|10
1643661850000|2022-01-31 20:44:10|13931.64|13811.64|13930.9|13810.9|13931.73|13811.73|13930.66|13810.66|10
1643661860000|2022-01-31 20:44:20|13930.8|13810.8|13929.91|13809.91|13930.8|13810.8|13929.76|13809.76|10
1643661870000|2022-01-31 20:44:30|13930.03|13810.03|13931.87|13811.87|13931.87|13811.87|13930.03|13810.03|9
1643661880000|2022-01-31 20:44:40|13932.42|13812.42|13933.51|13813.51|13933.51|13813.51|13931.51|13811.51|10
1643661890000|2022-01-31 20:44:50|13933.59|13813.59|13933.78|13813.78|13933.79|13813.79|13932.65|13812.65|10
1643661900000|2022-01-31 20:45:00|13933.12|13813.12|13932.78|13812.78|13933.12|13813.12|13932.5|13812.5|9
1643661910000|2022-01-31 20:45:10|13931.74|13811.74|13927.57|13807.57|13931.9|13811.9|13927.57|13807.57|10
1643661920000|2022-01-31 20:45:20|13927.99|13807.99|13929.66|13809.66|13929.66|13809.66|13927.57|13807.57|10
1643661930000|2022-01-31 20:45:30|13930.18|13810.18|13933.06|13813.06|13933.06|13813.06|13930.18|13810.18|10
1643661940000|2022-01-31 20:45:40|13933.81|13813.81|13939.85|13819.85|13939.85|13819.85|13933.81|13813.81|10
1643661950000|2022-01-31 20:45:50|13940.89|13820.89|13943.31|13823.31|13943.8|13823.8|13940.89|13820.89|10
1643661960000|2022-01-31 20:46:00|13943.12|13823.12|13948.5|13828.5|13948.5|13828.5|13943.12|13823.12|10
1643661970000|2022-01-31 20:46:10|13948.92|13828.92|13949.55|13829.55|13949.55|13829.55|13948.47|13828.47|10
1643661980000|2022-01-31 20:46:20|13950.21|13830.21|13948.1|13828.1|13950.21|13830.21|13948.1|13828.1|10
1643661990000|2022-01-31 20:46:30|13947.27|13827.27|13945.41|13825.41|13947.27|13827.27|13944.42|13824.42|10
1643662000000|2022-01-31 20:46:40|13945.38|13825.38|13942.4|13822.4|13945.38|13825.38|13942.26|13822.26|10
1643662010000|2022-01-31 20:46:50|13942.56|13822.56|13944.06|13824.06|13944.08|13824.08|13942.46|13822.46|10
1643662020000|2022-01-31 20:47:00|13945.33|13825.33|13946.82|13826.82|13946.82|13826.82|13945.33|13825.33|10
1643662030000|2022-01-31 20:47:10|13946.5|13826.5|13946.9|13826.9|13947.31|13827.31|13946.5|13826.5|10
1643662040000|2022-01-31 20:47:20|13947.25|13827.25|13948.96|13828.96|13948.97|13828.97|13947.25|13827.25|10
1643662050000|2022-01-31 20:47:30|13948.86|13828.86|13949.49|13829.49|13949.96|13829.96|13948.86|13828.86|9
1643662060000|2022-01-31 20:47:40|13949.28|13829.28|13948.34|13828.34|13949.46|13829.46|13948.09|13828.09|10
1643662070000|2022-01-31 20:47:50|13948.51|13828.51|13947.85|13827.85|13948.51|13828.51|13947.67|13827.67|8
1643662080000|2022-01-31 20:48:00|13947.55|13827.55|13948.5|13828.5|13948.5|13828.5|13947.36|13827.36|10
1643662090000|2022-01-31 20:48:10|13948.76|13828.76|13948.88|13828.88|13949.07|13829.07|13948.43|13828.43|8
1643662100000|2022-01-31 20:48:20|13949.05|13829.05|13948.23|13828.23|13949.36|13829.36|13948.23|13828.23|10
1643662110000|2022-01-31 20:48:30|13948.33|13828.33|13950.11|13830.11|13950.27|13830.27|13948.05|13828.05|10
1643662120000|2022-01-31 20:48:40|13950.79|13830.79|13951.87|13831.87|13952.67|13832.67|13950.79|13830.79|10
1643662130000|2022-01-31 20:48:50|13951.65|13831.65|13952.4|13832.4|13952.49|13832.49|13951.3|13831.3|10
1643662140000|2022-01-31 20:49:00|13952.57|13832.57|13954.06|13834.06|13954.41|13834.41|13952.57|13832.57|10
1643662150000|2022-01-31 20:49:10|13954.66|13834.66|13955.76|13835.76|13955.79|13835.79|13954.6|13834.6|10
1643662160000|2022-01-31 20:49:20|13956.61|13836.61|13955.4|13835.4|13956.61|13836.61|13955.3|13835.3|10
1643662170000|2022-01-31 20:49:30|13956.08|13836.08|13956.06|13836.06|13956.3|13836.3|13955.92|13835.92|9
1643662180000|2022-01-31 20:49:40|13956.07|13836.07|13956.35|13836.35|13956.35|13836.35|13955.9|13835.9|10
1643662190000|2022-01-31 20:49:50|13956.04|13836.04|13959.53|13839.53|13959.63|13839.63|13956.04|13836.04|8
1643662200000|2022-01-31 20:50:00|13959.31|13839.31|13962.86|13842.86|13962.86|13842.86|13959.31|13839.31|8
1643662210000|2022-01-31 20:50:10|13963.49|13843.49|13966.18|13846.18|13966.27|13846.27|13963.49|13843.49|10
1643662220000|2022-01-31 20:50:20|13966.4|13846.4|13967.17|13847.17|13967.17|13847.17|13966.25|13846.25|10
1643662230000|2022-01-31 20:50:30|13967.2|13847.2|13966.08|13846.08|13967.2|13847.2|13966.08|13846.08|9
1643662240000|2022-01-31 20:50:40|13966.54|13846.54|13968.18|13848.18|13968.19|13848.19|13966.54|13846.54|9
1643662250000|2022-01-31 20:50:50|13968.46|13848.46|13969.44|13849.44|13969.44|13849.44|13968.46|13848.46|10
1643662260000|2022-01-31 20:51:00|13969.69|13849.69|13970.41|13850.41|13970.41|13850.41|13969.24|13849.24|10
1643662270000|2022-01-31 20:51:10|13969.81|13849.81|13969.15|13849.15|13970.08|13850.08|13968.97|13848.97|9
1643662280000|2022-01-31 20:51:20|13968.35|13848.35|13966.23|13846.23|13968.55|13848.55|13966.23|13846.23|9
1643662290000|2022-01-31 20:51:30|13966.2|13846.2|13963.07|13843.07|13966.2|13846.2|13963.07|13843.07|9
1643662300000|2022-01-31 20:51:40|13963.5|13843.5|13964.15|13844.15|13964.6|13844.6|13963.17|13843.17|9
1643662310000|2022-01-31 20:51:50|13964.32|13844.32|13965.64|13845.64|13966.37|13846.37|13964.32|13844.32|10
1643662320000|2022-01-31 20:52:00|13965.72|13845.72|13965.99|13845.99|13965.99|13845.99|13964.91|13844.91|10
1643662330000|2022-01-31 20:52:10|13966.14|13846.14|13965.93|13845.93|13966.14|13846.14|13965.79|13845.79|10
1643662340000|2022-01-31 20:52:20|13966.36|13846.36|13965.08|13845.08|13966.36|13846.36|13965.02|13845.02|10
1643662350000|2022-01-31 20:52:30|13964.58|13844.58|13963.92|13843.92|13964.58|13844.58|13963.77|13843.77|10
1643662360000|2022-01-31 20:52:40|13963.71|13843.71|13963.8|13843.8|13963.8|13843.8|13962.67|13842.67|10
1643662370000|2022-01-31 20:52:50|13964.04|13844.04|13963.06|13843.06|13964.18|13844.18|13963.03|13843.03|10
1643662380000|2022-01-31 20:53:00|13963.18|13843.18|13963.05|13843.05|13963.18|13843.18|13962.71|13842.71|10
1643662390000|2022-01-31 20:53:10|13962.79|13842.79|13962.37|13842.37|13962.79|13842.79|13961.96|13841.96|10
1643662400000|2022-01-31 20:53:20|13962.35|13842.35|13961.14|13841.14|13962.37|13842.37|13961.14|13841.14|10
1643662410000|2022-01-31 20:53:30|13961.04|13841.04|13961.52|13841.52|13961.77|13841.77|13961.04|13841.04|10
1643662420000|2022-01-31 20:53:40|13961.29|13841.29|13961.39|13841.39|13961.49|13841.49|13961.29|13841.29|9
1643662430000|2022-01-31 20:53:50|13960.49|13840.49|13961.53|13841.53|13961.53|13841.53|13960.25|13840.25|9
1643662440000|2022-01-31 20:54:00|13961.62|13841.62|13965.15|13845.15|13965.15|13845.15|13961.62|13841.62|10
1643662450000|2022-01-31 20:54:10|13965.29|13845.29|13966.1|13846.1|13966.27|13846.27|13965.29|13845.29|9
1643662460000|2022-01-31 20:54:20|13965.82|13845.82|13965.17|13845.17|13965.82|13845.82|13965.09|13845.09|10
1643662470000|2022-01-31 20:54:30|13965.55|13845.55|13966.94|13846.94|13966.94|13846.94|13965.55|13845.55|9
1643662480000|2022-01-31 20:54:40|13966.46|13846.46|13971.22|13851.22|13971.22|13851.22|13966.44|13846.44|10
1643662490000|2022-01-31 20:54:50|13972.21|13852.21|13975.29|13855.29|13975.29|13855.29|13972.21|13852.21|9
1643662500000|2022-01-31 20:55:00|13975.36|13855.36|13976.32|13856.32|13976.72|13856.72|13975.36|13855.36|10
1643662510000|2022-01-31 20:55:10|13976.16|13856.16|13972.8|13852.8|13976.16|13856.16|13972.8|13852.8|10
1643662520000|2022-01-31 20:55:20|13972.32|13852.32|13969.98|13849.98|13972.32|13852.32|13969.65|13849.65|10
1643662530000|2022-01-31 20:55:30|13969.21|13849.21|13968.52|13848.52|13969.21|13849.21|13967.85|13847.85|10
1643662540000|2022-01-31 20:55:40|13968.12|13848.12|13966.74|13846.74|13968.66|13848.66|13966.74|13846.74|10
1643662550000|2022-01-31 20:55:50|13966.66|13846.66|13966.12|13846.12|13966.66|13846.66|13965.98|13845.98|9
1643662560000|2022-01-31 20:56:00|13966.1|13846.1|13964.98|13844.98|13966.26|13846.26|13964.78|13844.78|10
1643662570000|2022-01-31 20:56:10|13964.51|13844.51|13964.87|13844.87|13964.87|13844.87|13963.5|13843.5|10
1643662580000|2022-01-31 20:56:20|13964.58|13844.58|13963.61|13843.61|13964.63|13844.63|13963.61|13843.61|9
1643662590000|2022-01-31 20:56:30|13963.62|13843.62|13962.9|13842.9|13963.93|13843.93|13962.87|13842.87|10
1643662600000|2022-01-31 20:56:40|13962.81|13842.81|13960.38|13840.38|13962.81|13842.81|13960.38|13840.38|10
1643662610000|2022-01-31 20:56:50|13960.1|13840.1|13958.74|13838.74|13960.38|13840.38|13958.71|13838.71|10
1643662620000|2022-01-31 20:57:00|13958.64|13838.64|13960.72|13840.72|13960.72|13840.72|13958.44|13838.44|9
1643662630000|2022-01-31 20:57:10|13960.18|13840.18|13960.7|13840.7|13960.82|13840.82|13960.18|13840.18|10
1643662640000|2022-01-31 20:57:20|13960.48|13840.48|13959.23|13839.23|13960.48|13840.48|13958.89|13838.89|10
1643662650000|2022-01-31 20:57:30|13959.53|13839.53|13959.64|13839.64|13959.74|13839.74|13958.65|13838.65|10
1643662660000|2022-01-31 20:57:40|13959.58|13839.58|13958.86|13838.86|13959.7|13839.7|13958.86|13838.86|9
1643662670000|2022-01-31 20:57:50|13959.14|13839.14|13956.9|13836.9|13959.22|13839.22|13956.9|13836.9|10
1643662680000|2022-01-31 20:58:00|13956.8|13836.8|13958.14|13838.14|13958.14|13838.14|13956.8|13836.8|9
1643662690000|2022-01-31 20:58:10|13958.56|13838.56|13957.92|13837.92|13958.56|13838.56|13957.77|13837.77|8
1643662700000|2022-01-31 20:58:20|13958.1|13838.1|13959.09|13839.09|13959.15|13839.15|13957.93|13837.93|10
1643662710000|2022-01-31 20:58:30|13958.96|13838.96|13961.4|13841.4|13961.42|13841.42|13958.96|13838.96|10
1643662720000|2022-01-31 20:58:40|13961.42|13841.42|13963.73|13843.73|13964.58|13844.58|13960.91|13840.91|10
1643662730000|2022-01-31 20:58:50|13963.8|13843.8|13964.56|13844.56|13964.87|13844.87|13963.63|13843.63|10
1643662740000|2022-01-31 20:59:00|13964.19|13844.19|13964.83|13844.83|13965.05|13845.05|13963.58|13843.58|10
1643662750000|2022-01-31 20:59:10|13964.89|13844.89|13965.35|13845.35|13965.76|13845.76|13964.81|13844.81|9
1643662760000|2022-01-31 20:59:20|13965.42|13845.42|13964.55|13844.55|13965.42|13845.42|13963.63|13843.63|10
1643662770000|2022-01-31 20:59:30|13964.45|13844.45|13966.19|13846.19|13966.19|13846.19|13964.29|13844.29|10
1643662780000|2022-01-31 20:59:40|13966.73|13846.73|13967.03|13847.03|13967.13|13847.13|13966.4|13846.4|10
1643662790000|2022-01-31 20:59:50|13967.19|13847.19|13967.17|13847.17|13967.29|13847.29|13966.51|13846.51|10
1643662800000|2022-01-31 21:00:00|13966.99|13846.99|13963.47|13843.47|13966.99|13846.99|13963.47|13843.47|10
1643662810000|2022-01-31 21:00:10|13963.26|13843.26|13965.41|13845.41|13965.68|13845.68|13963.26|13843.26|10
1643662820000|2022-01-31 21:00:20|13965.67|13845.67|13963.99|13843.99|13965.95|13845.95|13963.99|13843.99|9
1643662830000|2022-01-31 21:00:30|13963.62|13843.62|13964.59|13844.59|13964.66|13844.66|13963.62|13843.62|10
1643662840000|2022-01-31 21:00:40|13964.62|13844.62|13964.01|13844.01|13965.31|13845.31|13964.01|13844.01|10
1643662850000|2022-01-31 21:00:50|13963.47|13843.47|13958.19|13838.19|13963.47|13843.47|13958.19|13838.19|10
1643662860000|2022-01-31 21:01:00|13956.73|13836.73|13947.28|13827.28|13956.73|13836.73|13947.28|13827.28|10
1643662870000|2022-01-31 21:01:10|13947.54|13827.54|13950.01|13830.01|13950.01|13830.01|13947.54|13827.54|10
1643662880000|2022-01-31 21:01:20|13949.89|13829.89|13947.16|13827.16|13949.89|13829.89|13947.16|13827.16|9
1643662890000|2022-01-31 21:01:30|13946.84|13826.84|13946.38|13826.38|13946.84|13826.84|13946.08|13826.08|10
1643662900000|2022-01-31 21:01:40|13946.52|13826.52|13946.42|13826.42|13946.52|13826.52|13946.08|13826.08|9
1643662910000|2022-01-31 21:01:50|13946.35|13826.35|13944.18|13824.18|13946.35|13826.35|13944.18|13824.18|10
1643662920000|2022-01-31 21:02:00|13944.1|13824.1|13942.76|13822.76|13944.19|13824.19|13942.75|13822.75|9
1643662930000|2022-01-31 21:02:10|13942.62|13822.62|13940.78|13820.78|13942.82|13822.82|13940.78|13820.78|10
1643662940000|2022-01-31 21:02:20|13939.38|13819.38|13938.19|13818.19|13939.39|13819.39|13938.1|13818.1|10
1643662950000|2022-01-31 21:02:30|13938.07|13818.07|13934.97|13814.97|13938.07|13818.07|13934.89|13814.89|10
1643662960000|2022-01-31 21:02:40|13935.64|13815.64|13940.33|13820.33|13940.73|13820.73|13935.64|13815.64|10
1643662970000|2022-01-31 21:02:50|13940.03|13820.03|13943.72|13823.72|13943.72|13823.72|13939.86|13819.86|10
1643662980000|2022-01-31 21:03:00|13943.71|13823.71|13942.19|13822.19|13944.08|13824.08|13942.19|13822.19|10
1643662990000|2022-01-31 21:03:10|13941.96|13821.96|13941.89|13821.89|13941.96|13821.96|13940.7|13820.7|10
1643663000000|2022-01-31 21:03:20|13941.65|13821.65|13940.94|13820.94|13942.02|13822.02|13940.94|13820.94|9
1643663010000|2022-01-31 21:03:30|13941.3|13821.3|13943.38|13823.38|13943.75|13823.75|13941.26|13821.26|10
1643663020000|2022-01-31 21:03:40|13943.06|13823.06|13942.26|13822.26|13943.38|13823.38|13941.43|13821.43|10
1643663030000|2022-01-31 21:03:50|13942.2|13822.2|13942.09|13822.09|13942.2|13822.2|13941.16|13821.16|10
1643663040000|2022-01-31 21:04:00|13942.16|13822.16|13941.3|13821.3|13942.16|13822.16|13941.3|13821.3|10
1643663050000|2022-01-31 21:04:10|13941.21|13821.21|13940.62|13820.62|13941.21|13821.21|13940.39|13820.39|10
1643663060000|2022-01-31 21:04:20|13940.59|13820.59|13938.92|13818.92|13940.59|13820.59|13938.87|13818.87|10
1643663070000|2022-01-31 21:04:30|13938.93|13818.93|13938.81|13818.81|13939.03|13819.03|13938.38|13818.38|10
1643663080000|2022-01-31 21:04:40|13939.19|13819.19|13940.87|13820.87|13940.87|13820.87|13938.56|13818.56|10
1643663090000|2022-01-31 21:04:50|13940.93|13820.93|13943.78|13823.78|13943.78|13823.78|13940.93|13820.93|10
1643663100000|2022-01-31 21:05:00|13943.74|13823.74|13947.86|13827.86|13947.86|13827.86|13943.74|13823.74|9
1643663110000|2022-01-31 21:05:10|13950.39|13830.39|13955.58|13835.58|13955.58|13835.58|13950.39|13830.39|9
1643663120000|2022-01-31 21:05:20|13955.36|13835.36|13956.67|13836.67|13956.75|13836.75|13955.13|13835.13|9
1643663130000|2022-01-31 21:05:30|13956.71|13836.71|13957.56|13837.56|13957.56|13837.56|13956.71|13836.71|9
1643663140000|2022-01-31 21:05:40|13957.47|13837.47|13957.74|13837.74|13957.74|13837.74|13957.41|13837.41|10
1643663150000|2022-01-31 21:05:50|13957.52|13837.52|13956.63|13836.63|13957.53|13837.53|13956.63|13836.63|10
1643663160000|2022-01-31 21:06:00|13956.26|13836.26|13960.6|13840.6|13960.6|13840.6|13956.03|13836.03|10
1643663170000|2022-01-31 21:06:10|13961.21|13841.21|13965|13845|13965|13845|13961.21|13841.21|10
1643663180000|2022-01-31 21:06:20|13965.11|13845.11|13965.71|13845.71|13965.71|13845.71|13964.31|13844.31|10
1643663190000|2022-01-31 21:06:30|13965.58|13845.58|13966.61|13846.61|13966.61|13846.61|13965.21|13845.21|10
1643663200000|2022-01-31 21:06:40|13966.49|13846.49|13965.85|13845.85|13966.56|13846.56|13965.61|13845.61|10
1643663210000|2022-01-31 21:06:50|13965.44|13845.44|13966.95|13846.95|13966.95|13846.95|13964.94|13844.94|10
1643663220000|2022-01-31 21:07:00|13967.19|13847.19|13967.25|13847.25|13967.25|13847.25|13967.04|13847.04|8
1643663230000|2022-01-31 21:07:10|13967.29|13847.29|13968.62|13848.62|13968.92|13848.92|13967.29|13847.29|10
1643663240000|2022-01-31 21:07:20|13974.23|13854.23|13971.01|13851.01|13974.23|13854.23|13969.89|13849.89|10
1643663250000|2022-01-31 21:07:30|13970.5|13850.5|13969.07|13849.07|13970.83|13850.83|13969.02|13849.02|10
1643663260000|2022-01-31 21:07:40|13969.02|13849.02|13967.27|13847.27|13969.03|13849.03|13967.27|13847.27|10
1643663270000|2022-01-31 21:07:50|13967.17|13847.17|13966.4|13846.4|13967.17|13847.17|13966.4|13846.4|9
1643663280000|2022-01-31 21:08:00|13966.5|13846.5|13965.88|13845.88|13966.51|13846.51|13965.88|13845.88|9
1643663290000|2022-01-31 21:08:10|13965.92|13845.92|13965.49|13845.49|13965.92|13845.92|13965.43|13845.43|8
1643663300000|2022-01-31 21:08:20|13965.26|13845.26|13965.23|13845.23|13965.34|13845.34|13965.23|13845.23|8
1643663310000|2022-01-31 21:08:30|13965.2|13845.2|13968.26|13848.26|13968.28|13848.28|13965.2|13845.2|9
1643663320000|2022-01-31 21:08:40|13968.53|13848.53|13967.96|13847.96|13968.56|13848.56|13967.93|13847.93|10
1643663330000|2022-01-31 21:08:50|13968.21|13848.21|13971.32|13851.32|13971.32|13851.32|13967.97|13847.97|10
1643663340000|2022-01-31 21:09:00|13971.41|13851.41|13972.57|13852.57|13972.76|13852.76|13971.38|13851.38|10
1643663350000|2022-01-31 21:09:10|13973.03|13853.03|13974.52|13854.52|13974.52|13854.52|13973.03|13853.03|10
1643663360000|2022-01-31 21:09:20|13974.58|13854.58|13972.87|13852.87|13975.01|13855.01|13972.79|13852.79|9
1643663370000|2022-01-31 21:09:30|13972.91|13852.91|13970.67|13850.67|13972.91|13852.91|13970.66|13850.66|10
1643663380000|2022-01-31 21:09:40|13970.31|13850.31|13974.48|13854.48|13974.48|13854.48|13969.86|13849.86|10
1643663390000|2022-01-31 21:09:50|13971.67|13851.67|13976.71|13856.71|13978.34|13858.34|13971.67|13851.67|10
1643663400000|2022-01-31 21:10:00|13976.96|13856.96|13972.56|13852.56|13976.96|13856.96|13972.15|13852.15|10
1643663410000|2022-01-31 21:10:10|13972.32|13852.32|13972.84|13852.84|13973.08|13853.08|13972.21|13852.21|10
1643663420000|2022-01-31 21:10:20|13972.6|13852.6|13969.84|13849.84|13972.73|13852.73|13969.71|13849.71|10
1643663430000|2022-01-31 21:10:30|13969.99|13849.99|13970.62|13850.62|13970.91|13850.91|13969.99|13849.99|10
1643663440000|2022-01-31 21:10:40|13970.23|13850.23|13962.43|13842.43|13970.41|13850.41|13962.43|13842.43|10
1643663450000|2022-01-31 21:10:50|13961.9|13841.9|13957.41|13837.41|13961.9|13841.9|13957.12|13837.12|10
1643663460000|2022-01-31 21:11:00|13957.27|13837.27|13953.65|13833.65|13957.27|13837.27|13953.5|13833.5|10
1643663470000|2022-01-31 21:11:10|13953.37|13833.37|13954.79|13834.79|13954.88|13834.88|13953.18|13833.18|10
1643663480000|2022-01-31 21:11:20|13955.57|13835.57|13956.35|13836.35|13958.05|13838.05|13955.57|13835.57|10
1643663490000|2022-01-31 21:11:30|13956.5|13836.5|13957.83|13837.83|13957.83|13837.83|13956.35|13836.35|10
1643663500000|2022-01-31 21:11:40|13958.47|13838.47|13960.12|13840.12|13960.12|13840.12|13958.47|13838.47|8
1643663510000|2022-01-31 21:11:50|13960.29|13840.29|13960.56|13840.56|13961.05|13841.05|13960.29|13840.29|10
1643663520000|2022-01-31 21:12:00|13960.69|13840.69|13960.17|13840.17|13960.84|13840.84|13960.17|13840.17|10
1643663530000|2022-01-31 21:12:10|13960.36|13840.36|13959.47|13839.47|13960.36|13840.36|13959.47|13839.47|10
1643663540000|2022-01-31 21:12:20|13959.34|13839.34|13960.74|13840.74|13961.13|13841.13|13959.34|13839.34|10
1643663550000|2022-01-31 21:12:30|13961.2|13841.2|13961.69|13841.69|13962.53|13842.53|13961.2|13841.2|10
1643663560000|2022-01-31 21:12:40|13961.55|13841.55|13958.69|13838.69|13962.48|13842.48|13958.69|13838.69|10
1643663570000|2022-01-31 21:12:50|13958.29|13838.29|13958.21|13838.21|13959.15|13839.15|13958.07|13838.07|9
1643663580000|2022-01-31 21:13:00|13958.27|13838.27|13956.57|13836.57|13958.27|13838.27|13956.4|13836.4|9
1643663590000|2022-01-31 21:13:10|13956.84|13836.84|13957.12|13837.12|13957.39|13837.39|13956.84|13836.84|9
1643663600000|2022-01-31 21:13:20|13957.06|13837.06|13956.54|13836.54|13957.12|13837.12|13956.49|13836.49|10
1643663610000|2022-01-31 21:13:30|13956.47|13836.47|13959.95|13839.95|13959.95|13839.95|13955.58|13835.58|10
1643663620000|2022-01-31 21:13:40|13959.82|13839.82|13960.16|13840.16|13961.32|13841.32|13959.82|13839.82|10
1643663630000|2022-01-31 21:13:50|13959.63|13839.63|13957.38|13837.38|13959.68|13839.68|13957.38|13837.38|10
1643663640000|2022-01-31 21:14:00|13957.17|13837.17|13957.74|13837.74|13957.82|13837.82|13957.13|13837.13|10
1643663650000|2022-01-31 21:14:10|13957.78|13837.78|13959.89|13839.89|13959.89|13839.89|13957.63|13837.63|9
1643663660000|2022-01-31 21:14:20|13959.54|13839.54|13958.76|13838.76|13959.68|13839.68|13958.76|13838.76|10
1643663670000|2022-01-31 21:14:30|13958.7|13838.7|13964.73|13844.73|13964.73|13844.73|13958.65|13838.65|10
1643663680000|2022-01-31 21:14:40|13965.8|13845.8|13965.37|13845.37|13966.17|13846.17|13965.37|13845.37|10
1643663690000|2022-01-31 21:14:50|13965.55|13845.55|13962.51|13842.51|13965.59|13845.59|13962.51|13842.51|10
1643663700000|2022-01-31 21:15:00|13961.95|13841.95|13960.29|13840.29|13961.95|13841.95|13959.93|13839.93|10
1643663710000|2022-01-31 21:15:10|13960.48|13840.48|13958.99|13838.99|13960.59|13840.59|13958.99|13838.99|9
1643663720000|2022-01-31 21:15:20|13958.55|13838.55|13954.71|13834.71|13958.55|13838.55|13954.71|13834.71|10
1643663730000|2022-01-31 21:15:30|13954.48|13834.48|13951.13|13831.13|13954.48|13834.48|13950.93|13830.93|10
1643663740000|2022-01-31 21:15:40|13950.53|13830.53|13951.05|13831.05|13951.05|13831.05|13949.7|13829.7|10
1643663750000|2022-01-31 21:15:50|13950.82|13830.82|13949.45|13829.45|13950.82|13830.82|13949.45|13829.45|8
1643663760000|2022-01-31 21:16:00|13950.01|13830.01|13947.3|13827.3|13950.01|13830.01|13947.3|13827.3|10
1643663770000|2022-01-31 21:16:10|13947.43|13827.43|13947.46|13827.46|13947.67|13827.67|13947.14|13827.14|10
1643663780000|2022-01-31 21:16:20|13947.68|13827.68|13947.18|13827.18|13947.73|13827.73|13946.95|13826.95|10
1643663790000|2022-01-31 21:16:30|13946.8|13826.8|13944.26|13824.26|13946.91|13826.91|13944.26|13824.26|10
1643663800000|2022-01-31 21:16:40|13944.22|13824.22|13942.96|13822.96|13944.22|13824.22|13942.96|13822.96|10
1643663810000|2022-01-31 21:16:50|13942.88|13822.88|13941.93|13821.93|13942.88|13822.88|13941.93|13821.93|10
1643663820000|2022-01-31 21:17:00|13942.04|13822.04|13941.33|13821.33|13942.48|13822.48|13941.33|13821.33|9
1643663830000|2022-01-31 21:17:10|13940.88|13820.88|13938.62|13818.62|13940.88|13820.88|13938.43|13818.43|10
1643663840000|2022-01-31 21:17:20|13938.8|13818.8|13937.62|13817.62|13938.8|13818.8|13937.46|13817.46|10
1643663850000|2022-01-31 21:17:30|13938.04|13818.04|13937.47|13817.47|13938.04|13818.04|13937.29|13817.29|10
1643663860000|2022-01-31 21:17:40|13937.31|13817.31|13938.2|13818.2|13938.21|13818.21|13937.31|13817.31|10
1643663870000|2022-01-31 21:17:50|13937.94|13817.94|13935.12|13815.12|13937.94|13817.94|13935.12|13815.12|10
1643663880000|2022-01-31 21:18:00|13934.72|13814.72|13931.44|13811.44|13934.72|13814.72|13930.96|13810.96|10
1643663890000|2022-01-31 21:18:10|13931.47|13811.47|13930.03|13810.03|13931.47|13811.47|13929.82|13809.82|10
1643663900000|2022-01-31 21:18:20|13929.89|13809.89|13928.73|13808.73|13929.89|13809.89|13928.73|13808.73|10
1643663910000|2022-01-31 21:18:30|13928.57|13808.57|13926.88|13806.88|13928.57|13808.57|13926.7|13806.7|10
1643663920000|2022-01-31 21:18:40|13926.59|13806.59|13923.17|13803.17|13926.59|13806.59|13923.06|13803.06|9
1643663930000|2022-01-31 21:18:50|13923.09|13803.09|13922.72|13802.72|13923.09|13803.09|13922.72|13802.72|9
1643663940000|2022-01-31 21:19:00|13923.04|13803.04|13921.86|13801.86|13923.04|13803.04|13921.59|13801.59|10
1643663950000|2022-01-31 21:19:10|13921.98|13801.98|13921.99|13801.99|13921.99|13801.99|13920.94|13800.94|10
1643663960000|2022-01-31 21:19:20|13921.88|13801.88|13921.08|13801.08|13921.88|13801.88|13921.08|13801.08|10
1643663970000|2022-01-31 21:19:30|13921.76|13801.76|13921.1|13801.1|13921.95|13801.95|13921.1|13801.1|10
1643663980000|2022-01-31 21:19:40|13920.52|13800.52|13920.03|13800.03|13920.52|13800.52|13920.03|13800.03|10
1643663990000|2022-01-31 21:19:50|13919.97|13799.97|13920.81|13800.81|13920.81|13800.81|13919.82|13799.82|10
1643664000000|2022-01-31 21:20:00|13920.9|13800.9|13920.53|13800.53|13921.29|13801.29|13920.53|13800.53|9
1643664010000|2022-01-31 21:20:10|13920.8|13800.8|13919.21|13799.21|13920.8|13800.8|13919.05|13799.05|10
1643664020000|2022-01-31 21:20:20|13919.15|13799.15|13919.13|13799.13|13919.63|13799.63|13919.13|13799.13|9
1643664030000|2022-01-31 21:20:30|13919.24|13799.24|13918.94|13798.94|13919.54|13799.54|13918.83|13798.83|10
1643664040000|2022-01-31 21:20:40|13918.91|13798.91|13918.55|13798.55|13918.91|13798.91|13918.55|13798.55|9
1643664050000|2022-01-31 21:20:50|13919.17|13799.17|13918.77|13798.77|13919.31|13799.31|13918.71|13798.71|9
1643664060000|2022-01-31 21:21:00|13918.85|13798.85|13920.17|13800.17|13920.17|13800.17|13918.85|13798.85|9
1643664070000|2022-01-31 21:21:10|13921.39|13801.39|13926.61|13806.61|13926.61|13806.61|13921.39|13801.39|10
1643664080000|2022-01-31 21:21:20|13926.65|13806.65|13927.62|13807.62|13928.04|13808.04|13926.21|13806.21|10
1643664090000|2022-01-31 21:21:30|13928.02|13808.02|13927.6|13807.6|13928.52|13808.52|13927.6|13807.6|10
1643664100000|2022-01-31 21:21:40|13928.01|13808.01|13928.68|13808.68|13929.09|13809.09|13927.67|13807.67|10
1643664110000|2022-01-31 21:21:50|13928.63|13808.63|13929.79|13809.79|13929.79|13809.79|13928.63|13808.63|10
1643664120000|2022-01-31 21:22:00|13929.32|13809.32|13927.86|13807.86|13929.32|13809.32|13927.86|13807.86|10
1643664130000|2022-01-31 21:22:10|13927.63|13807.63|13929.56|13809.56|13929.56|13809.56|13927.63|13807.63|10
1643664140000|2022-01-31 21:22:20|13930.5|13810.5|13931.79|13811.79|13931.79|13811.79|13930.5|13810.5|10
1643664150000|2022-01-31 21:22:30|13931.9|13811.9|13938.29|13818.29|13938.29|13818.29|13931.9|13811.9|10
1643664160000|2022-01-31 21:22:40|13938.55|13818.55|13943.88|13823.88|13943.88|13823.88|13938.55|13818.55|10
1643664170000|2022-01-31 21:22:50|13944.15|13824.15|13946.5|13826.5|13946.71|13826.71|13944.15|13824.15|10
1643664180000|2022-01-31 21:23:00|13946.74|13826.74|13946.82|13826.82|13947.26|13827.26|13946.59|13826.59|10
1643664190000|2022-01-31 21:23:10|13946.99|13826.99|13946.14|13826.14|13947.29|13827.29|13945.87|13825.87|10
1643664200000|2022-01-31 21:23:20|13946.19|13826.19|13946.28|13826.28|13946.92|13826.92|13946.19|13826.19|10
1643664210000|2022-01-31 21:23:30|13946.39|13826.39|13946.56|13826.56|13946.66|13826.66|13946|13826|10
1643664220000|2022-01-31 21:23:40|13946.48|13826.48|13947.47|13827.47|13947.79|13827.79|13946.48|13826.48|10
1643664230000|2022-01-31 21:23:50|13947.26|13827.26|13947.51|13827.51|13947.51|13827.51|13947.05|13827.05|10
1643664240000|2022-01-31 21:24:00|13947.91|13827.91|13949.78|13829.78|13949.78|13829.78|13947.91|13827.91|10
1643664250000|2022-01-31 21:24:10|13949.84|13829.84|13949.15|13829.15|13949.96|13829.96|13948.94|13828.94|10
1643664260000|2022-01-31 21:24:20|13948.8|13828.8|13948.3|13828.3|13949.23|13829.23|13948.3|13828.3|10
1643664270000|2022-01-31 21:24:30|13948.35|13828.35|13946.78|13826.78|13948.35|13828.35|13946.68|13826.68|9
1643664280000|2022-01-31 21:24:40|13946.76|13826.76|13945.15|13825.15|13947.08|13827.08|13945.15|13825.15|10
1643664290000|2022-01-31 21:24:50|13944.04|13824.04|13943.71|13823.71|13944.04|13824.04|13943.5|13823.5|10
1643664300000|2022-01-31 21:25:00|13943.68|13823.68|13945.12|13825.12|13945.22|13825.22|13943.68|13823.68|10
1643664310000|2022-01-31 21:25:10|13945.87|13825.87|13947.93|13827.93|13947.93|13827.93|13945.87|13825.87|10
1643664320000|2022-01-31 21:25:20|13948.04|13828.04|13950.74|13830.74|13950.74|13830.74|13948.04|13828.04|10
1643664330000|2022-01-31 21:25:30|13950.85|13830.85|13953.65|13833.65|13953.72|13833.72|13950.85|13830.85|10
1643664340000|2022-01-31 21:25:40|13954.11|13834.11|13956.15|13836.15|13956.15|13836.15|13953.93|13833.93|10
1643664350000|2022-01-31 21:25:50|13955.89|13835.89|13957.73|13837.73|13957.73|13837.73|13955.89|13835.89|10
1643664360000|2022-01-31 21:26:00|13957.33|13837.33|13960.37|13840.37|13960.37|13840.37|13957.25|13837.25|10
1643664370000|2022-01-31 21:26:10|13960.74|13840.74|13958.58|13838.58|13960.92|13840.92|13958.58|13838.58|10
1643664380000|2022-01-31 21:26:20|13958.48|13838.48|13957.96|13837.96|13958.71|13838.71|13957.91|13837.91|9
1643664390000|2022-01-31 21:26:30|13957.93|13837.93|13954.55|13834.55|13958.02|13838.02|13954.46|13834.46|10
1643664400000|2022-01-31 21:26:40|13954.64|13834.64|13955.42|13835.42|13955.42|13835.42|13953.11|13833.11|10
1643664410000|2022-01-31 21:26:50|13955.31|13835.31|13954.21|13834.21|13955.85|13835.85|13954.21|13834.21|9
1643664420000|2022-01-31 21:27:00|13954.3|13834.3|13954.12|13834.12|13954.49|13834.49|13954.12|13834.12|9
1643664430000|2022-01-31 21:27:10|13954.24|13834.24|13953.95|13833.95|13954.65|13834.65|13953.95|13833.95|10
1643664440000|2022-01-31 21:27:20|13954.06|13834.06|13954.04|13834.04|13954.06|13834.06|13953.68|13833.68|10
1643664450000|2022-01-31 21:27:30|13954.12|13834.12|13954.71|13834.71|13955.05|13835.05|13954.12|13834.12|10
1643664460000|2022-01-31 21:27:40|13954.73|13834.73|13954.84|13834.84|13955.03|13835.03|13954.17|13834.17|10
1643664470000|2022-01-31 21:27:50|13954.78|13834.78|13954.91|13834.91|13955|13835|13954.39|13834.39|10
1643664480000|2022-01-31 21:28:00|13954.77|13834.77|13954.48|13834.48|13954.83|13834.83|13954.39|13834.39|10
1643664490000|2022-01-31 21:28:10|13954.24|13834.24|13954.44|13834.44|13954.44|13834.44|13953.71|13833.71|10
1643664500000|2022-01-31 21:28:20|13954.29|13834.29|13954.22|13834.22|13954.57|13834.57|13954.22|13834.22|9
1643664510000|2022-01-31 21:28:30|13954.05|13834.05|13955.53|13835.53|13955.94|13835.94|13954.05|13834.05|10
1643664520000|2022-01-31 21:28:40|13955.46|13835.46|13952.42|13832.42|13955.46|13835.46|13952.42|13832.42|10
1643664530000|2022-01-31 21:28:50|13952.13|13832.13|13948.01|13828.01|13952.13|13832.13|13947.96|13827.96|10
1643664540000|2022-01-31 21:29:00|13947.93|13827.93|13947.82|13827.82|13947.93|13827.93|13946.82|13826.82|10
1643664550000|2022-01-31 21:29:10|13948.1|13828.1|13948.22|13828.22|13948.65|13828.65|13948.05|13828.05|10
1643664560000|2022-01-31 21:29:20|13948.1|13828.1|13947.36|13827.36|13948.1|13828.1|13947.36|13827.36|10
1643664570000|2022-01-31 21:29:30|13947.72|13827.72|13945.75|13825.75|13947.72|13827.72|13945.75|13825.75|10
1643664580000|2022-01-31 21:29:40|13945.89|13825.89|13944.37|13824.37|13946.21|13826.21|13944.37|13824.37|10
1643664590000|2022-01-31 21:29:50|13944.2|13824.2|13944.03|13824.03|13944.2|13824.2|13943.84|13823.84|10
1643664600000|2022-01-31 21:30:00|13944.13|13824.13|13948.77|13828.77|13948.77|13828.77|13944.13|13824.13|10
1643664610000|2022-01-31 21:30:10|13948.58|13828.58|13947.32|13827.32|13948.58|13828.58|13947.32|13827.32|10
1643664620000|2022-01-31 21:30:20|13946.93|13826.93|13944.86|13824.86|13946.93|13826.93|13944.73|13824.73|10
1643664630000|2022-01-31 21:30:30|13944.65|13824.65|13943.95|13823.95|13944.81|13824.81|13943.86|13823.86|10
1643664640000|2022-01-31 21:30:40|13943.29|13823.29|13939.74|13819.74|13943.29|13823.29|13939.74|13819.74|10
1643664650000|2022-01-31 21:30:50|13939.39|13819.39|13936.12|13816.12|13939.39|13819.39|13936.12|13816.12|10
1643664660000|2022-01-31 21:31:00|13935.52|13815.52|13934.89|13814.89|13935.52|13815.52|13934.7|13814.7|10
1643664670000|2022-01-31 21:31:10|13934.65|13814.65|13936.17|13816.17|13936.17|13816.17|13934.62|13814.62|8
1643664680000|2022-01-31 21:31:20|13936.21|13816.21|13937.69|13817.69|13937.69|13817.69|13936.21|13816.21|9
1643664690000|2022-01-31 21:31:30|13937.76|13817.76|13936.13|13816.13|13937.76|13817.76|13936.04|13816.04|10
1643664700000|2022-01-31 21:31:40|13936.43|13816.43|13937.02|13817.02|13937.4|13817.4|13936.43|13816.43|10
1643664710000|2022-01-31 21:31:50|13937.26|13817.26|13937.9|13817.9|13937.9|13817.9|13937.23|13817.23|9
1643664720000|2022-01-31 21:32:00|13938.15|13818.15|13939.04|13819.04|13939.05|13819.05|13937.71|13817.71|10
1643664730000|2022-01-31 21:32:10|13939.36|13819.36|13940.28|13820.28|13940.4|13820.4|13939.31|13819.31|10
1643664740000|2022-01-31 21:32:20|13939.74|13819.74|13938.21|13818.21|13939.74|13819.74|13938.21|13818.21|10
1643664750000|2022-01-31 21:32:30|13938.28|13818.28|13937.64|13817.64|13938.33|13818.33|13937.51|13817.51|10
1643664760000|2022-01-31 21:32:40|13937.42|13817.42|13937.96|13817.96|13938.08|13818.08|13937.42|13817.42|10
1643664770000|2022-01-31 21:32:50|13938.05|13818.05|13937.32|13817.32|13938.05|13818.05|13937.19|13817.19|9
1643664780000|2022-01-31 21:33:00|13937.36|13817.36|13937.04|13817.04|13937.39|13817.39|13936.84|13816.84|10
1643664790000|2022-01-31 21:33:10|13936.93|13816.93|13937.11|13817.11|13937.11|13817.11|13936.63|13816.63|10
1643664800000|2022-01-31 21:33:20|13937.15|13817.15|13938.83|13818.83|13938.83|13818.83|13936.97|13816.97|10
1643664810000|2022-01-31 21:33:30|13938.87|13818.87|13938.83|13818.83|13939.27|13819.27|13938.83|13818.83|10
1643664820000|2022-01-31 21:33:40|13938.82|13818.82|13939.69|13819.69|13939.69|13819.69|13938.67|13818.67|10
1643664830000|2022-01-31 21:33:50|13939.67|13819.67|13941.02|13821.02|13941.02|13821.02|13939.49|13819.49|9
1643664840000|2022-01-31 21:34:00|13941.32|13821.32|13943.6|13823.6|13943.6|13823.6|13941.32|13821.32|10
1643664850000|2022-01-31 21:34:10|13944.42|13824.42|13946.91|13826.91|13946.91|13826.91|13944.42|13824.42|10
1643664860000|2022-01-31 21:34:20|13947.23|13827.23|13949.06|13829.06|13949.11|13829.11|13947.23|13827.23|10
1643664870000|2022-01-31 21:34:30|13949.04|13829.04|13950.14|13830.14|13950.14|13830.14|13949.04|13829.04|10
1643664880000|2022-01-31 21:34:40|13950.55|13830.55|13951.96|13831.96|13952.06|13832.06|13950.55|13830.55|9
1643664890000|2022-01-31 21:34:50|13952.16|13832.16|13954.09|13834.09|13954.32|13834.32|13952.16|13832.16|10
1643664900000|2022-01-31 21:35:00|13953.93|13833.93|13957.37|13837.37|13957.37|13837.37|13953.87|13833.87|10
1643664910000|2022-01-31 21:35:10|13957.22|13837.22|13959.12|13839.12|13959.12|13839.12|13957.11|13837.11|10
1643664920000|2022-01-31 21:35:20|13958.91|13838.91|13956.62|13836.62|13958.91|13838.91|13956.62|13836.62|10
1643664930000|2022-01-31 21:35:30|13956.19|13836.19|13954.62|13834.62|13956.56|13836.56|13954.62|13834.62|10
1643664940000|2022-01-31 21:35:40|13954.03|13834.03|13950.94|13830.94|13954.03|13834.03|13950.94|13830.94|8
1643664950000|2022-01-31 21:35:50|13950.85|13830.85|13948.04|13828.04|13950.85|13830.85|13948.04|13828.04|10
1643664960000|2022-01-31 21:36:00|13947.94|13827.94|13947.05|13827.05|13947.94|13827.94|13946.71|13826.71|10
1643664970000|2022-01-31 21:36:10|13945.76|13825.76|13945.25|13825.25|13945.92|13825.92|13945.04|13825.04|10
1643664980000|2022-01-31 21:36:20|13945.2|13825.2|13944.49|13824.49|13945.48|13825.48|13944.38|13824.38|10
1643664990000|2022-01-31 21:36:30|13944.93|13824.93|13947.37|13827.37|13947.43|13827.43|13944.93|13824.93|10
1643665000000|2022-01-31 21:36:40|13946.53|13826.53|13947.35|13827.35|13947.46|13827.46|13946.44|13826.44|10
1643665010000|2022-01-31 21:36:50|13947.45|13827.45|13946.43|13826.43|13947.76|13827.76|13946.43|13826.43|10
1643665020000|2022-01-31 21:37:00|13946.72|13826.72|13949.96|13829.96|13949.96|13829.96|13946.72|13826.72|9
1643665030000|2022-01-31 21:37:10|13950.64|13830.64|13950.31|13830.31|13951.36|13831.36|13950.17|13830.17|9
1643665040000|2022-01-31 21:37:20|13950.42|13830.42|13948.91|13828.91|13950.59|13830.59|13948.64|13828.64|10
1643665050000|2022-01-31 21:37:30|13949.04|13829.04|13946.99|13826.99|13949.04|13829.04|13946.99|13826.99|9
1643665060000|2022-01-31 21:37:40|13947.08|13827.08|13946.55|13826.55|13947.08|13827.08|13946.23|13826.23|8
1643665070000|2022-01-31 21:37:50|13946.63|13826.63|13947.36|13827.36|13947.44|13827.44|13946.63|13826.63|9
1643665080000|2022-01-31 21:38:00|13946.39|13826.39|13945.06|13825.06|13946.39|13826.39|13945.06|13825.06|9
1643665090000|2022-01-31 21:38:10|13944.8|13824.8|13942.76|13822.76|13944.8|13824.8|13942.76|13822.76|9
1643665100000|2022-01-31 21:38:20|13942.55|13822.55|13943.01|13823.01|13943.01|13823.01|13942.41|13822.41|9
1643665110000|2022-01-31 21:38:30|13942.85|13822.85|13940.5|13820.5|13942.85|13822.85|13940.5|13820.5|10
1643665120000|2022-01-31 21:38:40|13940.37|13820.37|13936.24|13816.24|13940.37|13820.37|13936.24|13816.24|10
1643665130000|2022-01-31 21:38:50|13934.45|13814.45|13932.22|13812.22|13934.45|13814.45|13932.22|13812.22|9
1643665140000|2022-01-31 21:39:00|13932.19|13812.19|13930.61|13810.61|13932.19|13812.19|13930.61|13810.61|9
1643665150000|2022-01-31 21:39:10|13930.28|13810.28|13928.9|13808.9|13930.44|13810.44|13928.8|13808.8|10
1643665160000|2022-01-31 21:39:20|13928.08|13808.08|13927.12|13807.12|13928.08|13808.08|13926.91|13806.91|9
1643665170000|2022-01-31 21:39:30|13927.18|13807.18|13926.7|13806.7|13927.18|13807.18|13926.32|13806.32|7
1643665180000|2022-01-31 21:39:40|13927.01|13807.01|13926.63|13806.63|13927.22|13807.22|13926.56|13806.56|10
1643665190000|2022-01-31 21:39:50|13926.42|13806.42|13921.3|13801.3|13926.57|13806.57|13921.22|13801.22|10
1643665200000|2022-01-31 21:40:00|13922.02|13802.02|13921.74|13801.74|13922.13|13802.13|13920.85|13800.85|10
1643665210000|2022-01-31 21:40:10|13921.9|13801.9|13918.4|13798.4|13922.23|13802.23|13918.4|13798.4|9
1643665220000|2022-01-31 21:40:20|13918.85|13798.85|13917.09|13797.09|13918.85|13798.85|13916.85|13796.85|9
1643665230000|2022-01-31 21:40:30|13917.16|13797.16|13918.92|13798.92|13919.19|13799.19|13916.55|13796.55|10
1643665240000|2022-01-31 21:40:40|13918.48|13798.48|13918.05|13798.05|13918.48|13798.48|13917.93|13797.93|9
1643665250000|2022-01-31 21:40:50|13917.95|13797.95|13918.43|13798.43|13918.74|13798.74|13917.91|13797.91|10
1643665260000|2022-01-31 21:41:00|13918.42|13798.42|13919.49|13799.49|13919.49|13799.49|13918.32|13798.32|10
1643665270000|2022-01-31 21:41:10|13919.56|13799.56|13920.46|13800.46|13920.46|13800.46|13919.56|13799.56|10
1643665280000|2022-01-31 21:41:20|13920.7|13800.7|13920.26|13800.26|13921.12|13801.12|13920.12|13800.12|9
1643665290000|2022-01-31 21:41:30|13920.32|13800.32|13919.96|13799.96|13920.32|13800.32|13919.96|13799.96|9
1643665300000|2022-01-31 21:41:40|13920.73|13800.73|13922.49|13802.49|13922.49|13802.49|13920.73|13800.73|9
1643665310000|2022-01-31 21:41:50|13923.1|13803.1|13926.07|13806.07|13926.07|13806.07|13923.1|13803.1|10
1643665320000|2022-01-31 21:42:00|13925.82|13805.82|13926.28|13806.28|13926.28|13806.28|13925.36|13805.36|10
1643665330000|2022-01-31 21:42:10|13926.14|13806.14|13926.29|13806.29|13926.4|13806.4|13926.14|13806.14|9
1643665340000|2022-01-31 21:42:20|13926.01|13806.01|13925.73|13805.73|13926.01|13806.01|13925.39|13805.39|10
1643665350000|2022-01-31 21:42:30|13927.41|13807.41|13925.23|13805.23|13927.91|13807.91|13925.23|13805.23|9
1643665360000|2022-01-31 21:42:40|13924.77|13804.77|13923.99|13803.99|13924.77|13804.77|13923.85|13803.85|10
1643665370000|2022-01-31 21:42:50|13923.73|13803.73|13923.67|13803.67|13923.73|13803.73|13923.28|13803.28|10
1643665380000|2022-01-31 21:43:00|13923.41|13803.41|13923.45|13803.45|13923.45|13803.45|13923.14|13803.14|8
1643665390000|2022-01-31 21:43:10|13921.51|13801.51|13921.28|13801.28|13921.7|13801.7|13921.21|13801.21|9
1643665400000|2022-01-31 21:43:20|13921.16|13801.16|13921.66|13801.66|13922.07|13802.07|13921.16|13801.16|9
1643665410000|2022-01-31 21:43:30|13921.62|13801.62|13921.12|13801.12|13921.85|13801.85|13921.12|13801.12|7
1643665420000|2022-01-31 21:43:40|13921.07|13801.07|13918.4|13798.4|13921.12|13801.12|13918.4|13798.4|10
1643665430000|2022-01-31 21:43:50|13917.76|13797.76|13915.28|13795.28|13917.76|13797.76|13915.27|13795.27|10
1643665440000|2022-01-31 21:44:00|13915.32|13795.32|13914.84|13794.84|13915.56|13795.56|13914.82|13794.82|9
1643665450000|2022-01-31 21:44:10|13914.82|13794.82|13915.21|13795.21|13915.21|13795.21|13914.23|13794.23|8
1643665460000|2022-01-31 21:44:20|13915.63|13795.63|13917.92|13797.92|13917.92|13797.92|13915.02|13795.02|10
1643665470000|2022-01-31 21:44:30|13918.01|13798.01|13914.5|13794.5|13918.92|13798.92|13914.42|13794.42|10
1643665480000|2022-01-31 21:44:40|13914.52|13794.52|13915.12|13795.12|13915.12|13795.12|13913.9|13793.9|10
1643665490000|2022-01-31 21:44:50|13915.27|13795.27|13916.96|13796.96|13916.96|13796.96|13915.27|13795.27|9
1643665500000|2022-01-31 21:45:00|13916.95|13796.95|13917.14|13797.14|13917.14|13797.14|13916.77|13796.77|8
1643665510000|2022-01-31 21:45:10|13917.3|13797.3|13920.04|13800.04|13920.04|13800.04|13917.3|13797.3|9
1643665520000|2022-01-31 21:45:20|13920.27|13800.27|13920.41|13800.41|13920.48|13800.48|13919.19|13799.19|10
1643665530000|2022-01-31 21:45:30|13920.22|13800.22|13918.61|13798.61|13920.95|13800.95|13918.42|13798.42|10
1643665540000|2022-01-31 21:45:40|13918.65|13798.65|13918.85|13798.85|13919.57|13799.57|13918.56|13798.56|10
1643665550000|2022-01-31 21:45:50|13918.71|13798.71|13920.34|13800.34|13920.35|13800.35|13918.42|13798.42|10
1643665560000|2022-01-31 21:46:00|13920.5|13800.5|13919.14|13799.14|13920.77|13800.77|13919.14|13799.14|8
1643665570000|2022-01-31 21:46:10|13919.87|13799.87|13921.14|13801.14|13921.14|13801.14|13919.85|13799.85|10
1643665580000|2022-01-31 21:46:20|13921.05|13801.05|13920.93|13800.93|13921.2|13801.2|13920.72|13800.72|9
1643665590000|2022-01-31 21:46:30|13921|13801|13922.33|13802.33|13922.63|13802.63|13920.93|13800.93|10
1643665600000|2022-01-31 21:46:40|13922.69|13802.69|13923.37|13803.37|13923.37|13803.37|13922.69|13802.69|9
1643665610000|2022-01-31 21:46:50|13923.31|13803.31|13924.54|13804.54|13924.66|13804.66|13923.16|13803.16|10
1643665620000|2022-01-31 21:47:00|13924.55|13804.55|13930.53|13810.53|13930.53|13810.53|13924.55|13804.55|10
1643665630000|2022-01-31 21:47:10|13930.71|13810.71|13935.19|13815.19|13935.64|13815.64|13930.71|13810.71|10
1643665640000|2022-01-31 21:47:20|13935.13|13815.13|13934.95|13814.95|13935.57|13815.57|13934.74|13814.74|10
1643665650000|2022-01-31 21:47:30|13934.98|13814.98|13932.53|13812.53|13934.98|13814.98|13932.53|13812.53|10
1643665660000|2022-01-31 21:47:40|13931.92|13811.92|13929.54|13809.54|13931.92|13811.92|13929.54|13809.54|10
1643665670000|2022-01-31 21:47:50|13929.55|13809.55|13927.03|13807.03|13929.55|13809.55|13927.03|13807.03|10
1643665680000|2022-01-31 21:48:00|13927.36|13807.36|13925.88|13805.88|13927.36|13807.36|13925.73|13805.73|10
1643665690000|2022-01-31 21:48:10|13926.11|13806.11|13926.54|13806.54|13926.54|13806.54|13925.77|13805.77|9
1643665700000|2022-01-31 21:48:20|13926.73|13806.73|13928.56|13808.56|13929.45|13809.45|13926.73|13806.73|10
1643665710000|2022-01-31 21:48:30|13928.2|13808.2|13926.15|13806.15|13928.2|13808.2|13926.15|13806.15|10
1643665720000|2022-01-31 21:48:40|13925.52|13805.52|13925.6|13805.6|13925.6|13805.6|13924.64|13804.64|10
1643665730000|2022-01-31 21:48:50|13925.62|13805.62|13925.89|13805.89|13926.43|13806.43|13925.62|13805.62|9
1643665740000|2022-01-31 21:49:00|13926.05|13806.05|13923.12|13803.12|13926.05|13806.05|13923.12|13803.12|10
1643665750000|2022-01-31 21:49:10|13922.83|13802.83|13922.33|13802.33|13922.83|13802.83|13922.33|13802.33|6
1643665760000|2022-01-31 21:49:20|13922.42|13802.42|13923.58|13803.58|13923.58|13803.58|13922|13802|10
1643665770000|2022-01-31 21:49:30|13923.48|13803.48|13923.61|13803.61|13923.97|13803.97|13923.48|13803.48|8
1643665780000|2022-01-31 21:49:40|13923.75|13803.75|13921.64|13801.64|13923.75|13803.75|13921.6|13801.6|9
1643665790000|2022-01-31 21:49:50|13921.6|13801.6|13917.26|13797.26|13921.6|13801.6|13917.23|13797.23|10
1643665800000|2022-01-31 21:50:00|13916.54|13796.54|13912.98|13792.98|13916.54|13796.54|13912.98|13792.98|10
1643665810000|2022-01-31 21:50:10|13913.06|13793.06|13916.89|13796.89|13916.89|13796.89|13912.77|13792.77|10
1643665820000|2022-01-31 21:50:20|13917.28|13797.28|13915.38|13795.38|13918.23|13798.23|13915.38|13795.38|10
1643665830000|2022-01-31 21:50:30|13915.39|13795.39|13918.27|13798.27|13918.27|13798.27|13914.86|13794.86|9
1643665840000|2022-01-31 21:50:40|13919.08|13799.08|13920.19|13800.19|13920.39|13800.39|13919.08|13799.08|10
1643665850000|2022-01-31 21:50:50|13920.28|13800.28|13918.07|13798.07|13920.28|13800.28|13917.95|13797.95|10
1643665860000|2022-01-31 21:51:00|13918.02|13798.02|13917.88|13797.88|13918.02|13798.02|13917.72|13797.72|9
1643665870000|2022-01-31 21:51:10|13917.9|13797.9|13917.47|13797.47|13917.93|13797.93|13917.4|13797.4|9
1643665880000|2022-01-31 21:51:20|13917.92|13797.92|13917.49|13797.49|13917.92|13797.92|13917.28|13797.28|8
1643665890000|2022-01-31 21:51:30|13917.1|13797.1|13918.26|13798.26|13918.26|13798.26|13916.94|13796.94|10
1643665900000|2022-01-31 21:51:40|13918.15|13798.15|13917.4|13797.4|13918.95|13798.95|13917.4|13797.4|10
1643665910000|2022-01-31 21:51:50|13917.36|13797.36|13916.27|13796.27|13917.36|13797.36|13916.27|13796.27|9
1643665920000|2022-01-31 21:52:00|13916.12|13796.12|13915.69|13795.69|13916.26|13796.26|13915.69|13795.69|10
1643665930000|2022-01-31 21:52:10|13915.85|13795.85|13915.84|13795.84|13915.97|13795.97|13915.68|13795.68|9
1643665940000|2022-01-31 21:52:20|13916.36|13796.36|13915.08|13795.08|13916.36|13796.36|13914.31|13794.31|10
1643665950000|2022-01-31 21:52:30|13915.18|13795.18|13916.34|13796.34|13916.34|13796.34|13914.99|13794.99|9
1643665960000|2022-01-31 21:52:40|13916.48|13796.48|13914.8|13794.8|13916.49|13796.49|13914.8|13794.8|9
1643665970000|2022-01-31 21:52:50|13914.62|13794.62|13914.06|13794.06|13914.62|13794.62|13913.96|13793.96|10
1643665980000|2022-01-31 21:53:00|13914.28|13794.28|13926.73|13806.73|13926.73|13806.73|13914.28|13794.28|10
1643665990000|2022-01-31 21:53:10|13926.82|13806.82|13927.7|13807.7|13927.7|13807.7|13926.82|13806.82|10
1643666000000|2022-01-31 21:53:20|13927.49|13807.49|13927.5|13807.5|13927.65|13807.65|13927.34|13807.34|9
1643666010000|2022-01-31 21:53:30|13927.43|13807.43|13928.53|13808.53|13928.53|13808.53|13927.43|13807.43|9
1643666020000|2022-01-31 21:53:40|13928.83|13808.83|13929.45|13809.45|13929.45|13809.45|13927.96|13807.96|10
1643666030000|2022-01-31 21:53:50|13929.99|13809.99|13929.56|13809.56|13930.99|13810.99|13929.56|13809.56|10
1643666040000|2022-01-31 21:54:00|13929.87|13809.87|13930.36|13810.36|13930.6|13810.6|13929.87|13809.87|10
1643666050000|2022-01-31 21:54:10|13930.05|13810.05|13929.13|13809.13|13930.05|13810.05|13929.13|13809.13|10
1643666060000|2022-01-31 21:54:20|13929.3|13809.3|13930.65|13810.65|13931.01|13811.01|13929.3|13809.3|10
1643666070000|2022-01-31 21:54:30|13930.83|13810.83|13929.79|13809.79|13930.96|13810.96|13929.69|13809.69|8
1643666080000|2022-01-31 21:54:40|13929.77|13809.77|13928.77|13808.77|13929.77|13809.77|13928.73|13808.73|9
1643666090000|2022-01-31 21:54:50|13928.79|13808.79|13928.95|13808.95|13928.99|13808.99|13928.69|13808.69|8
1643666100000|2022-01-31 21:55:00|13929.44|13809.44|13930.09|13810.09|13930.87|13810.87|13929.44|13809.44|10
1643666110000|2022-01-31 21:55:10|13930.42|13810.42|13930.64|13810.64|13930.9|13810.9|13930.26|13810.26|10
1643666120000|2022-01-31 21:55:20|13930.58|13810.58|13929.49|13809.49|13930.58|13810.58|13929.49|13809.49|10
1643666130000|2022-01-31 21:55:30|13929.39|13809.39|13929.28|13809.28|13929.61|13809.61|13929.28|13809.28|7
1643666140000|2022-01-31 21:55:40|13929.38|13809.38|13929.2|13809.2|13929.4|13809.4|13929.04|13809.04|10
1643666150000|2022-01-31 21:55:50|13928.81|13808.81|13928.74|13808.74|13928.81|13808.81|13928.47|13808.47|9
1643666160000|2022-01-31 21:56:00|13928.7|13808.7|13928.63|13808.63|13928.82|13808.82|13928.57|13808.57|10
1643666170000|2022-01-31 21:56:10|13928.61|13808.61|13929.96|13809.96|13930.16|13810.16|13928.53|13808.53|10
1643666180000|2022-01-31 21:56:20|13929.87|13809.87|13925.23|13805.23|13929.93|13809.93|13925.17|13805.17|10
1643666190000|2022-01-31 21:56:30|13924.92|13804.92|13923.93|13803.93|13924.92|13804.92|13921.36|13801.36|10
1643666200000|2022-01-31 21:56:40|13924.19|13804.19|13928.63|13808.63|13928.7|13808.7|13924.19|13804.19|10
1643666210000|2022-01-31 21:56:50|13928.98|13808.98|13930.3|13810.3|13930.39|13810.39|13928.98|13808.98|10
1643666220000|2022-01-31 21:57:00|13930.27|13810.27|13928.36|13808.36|13930.27|13810.27|13928.24|13808.24|10
1643666230000|2022-01-31 21:57:10|13928.39|13808.39|13928.72|13808.72|13928.87|13808.87|13927.97|13807.97|10
1643666240000|2022-01-31 21:57:20|13928.87|13808.87|13930.38|13810.38|13930.92|13810.92|13928.87|13808.87|10
1643666250000|2022-01-31 21:57:30|13930.73|13810.73|13931.58|13811.58|13931.58|13811.58|13930.63|13810.63|10
1643666260000|2022-01-31 21:57:40|13931.53|13811.53|13931.87|13811.87|13931.87|13811.87|13931.31|13811.31|9
1643666270000|2022-01-31 21:57:50|13931.9|13811.9|13931.53|13811.53|13932.57|13812.57|13931.53|13811.53|9
1643666280000|2022-01-31 21:58:00|13931.09|13811.09|13930.63|13810.63|13931.45|13811.45|13930.29|13810.29|10
1643666290000|2022-01-31 21:58:10|13930.52|13810.52|13930.77|13810.77|13930.92|13810.92|13930.47|13810.47|10
1643666300000|2022-01-31 21:58:20|13930.66|13810.66|13930.73|13810.73|13930.87|13810.87|13930.58|13810.58|10
1643666310000|2022-01-31 21:58:30|13930.58|13810.58|13928.24|13808.24|13930.58|13810.58|13928.24|13808.24|9
1643666320000|2022-01-31 21:58:40|13928.05|13808.05|13924.83|13804.83|13928.05|13808.05|13924.83|13804.83|10
1643666330000|2022-01-31 21:58:50|13924.08|13804.08|13921.84|13801.84|13924.08|13804.08|13921.84|13801.84|8
1643666340000|2022-01-31 21:59:00|13921.65|13801.65|13921.42|13801.42|13921.93|13801.93|13921.13|13801.13|10
1643666350000|2022-01-31 21:59:10|13921.52|13801.52|13924.35|13804.35|13924.37|13804.37|13921.22|13801.22|10
1643666360000|2022-01-31 21:59:20|13924.84|13804.84|13924.42|13804.42|13925.58|13805.58|13924.42|13804.42|10
1643666370000|2022-01-31 21:59:30|13923.89|13803.89|13923.06|13803.06|13923.89|13803.89|13922.76|13802.76|10
1643666380000|2022-01-31 21:59:40|13922.86|13802.86|13921.95|13801.95|13923.1|13803.1|13921.95|13801.95|10
1643666390000|2022-01-31 21:59:50|13922.26|13802.26|13923.25|13803.25|13923.25|13803.25|13921.7|13801.7|9
1643666400000|2022-01-31 22:00:00|13923.36|13803.36|13923.97|13803.97|13923.97|13803.97|13923.3|13803.3|10
1643666410000|2022-01-31 22:00:10|13923.95|13803.95|13925.05|13805.05|13925.05|13805.05|13923.73|13803.73|10
1643666420000|2022-01-31 22:00:20|13925.07|13805.07|13924.51|13804.51|13925.5|13805.5|13924.51|13804.51|9
1643666430000|2022-01-31 22:00:30|13924.66|13804.66|13922.88|13802.88|13924.66|13804.66|13922.65|13802.65|10
1643666440000|2022-01-31 22:00:40|13922.93|13802.93|13921.98|13801.98|13922.93|13802.93|13921.88|13801.88|9
1643666450000|2022-01-31 22:00:50|13921.48|13801.48|13920.65|13800.65|13921.48|13801.48|13920.65|13800.65|10
1643666460000|2022-01-31 22:01:00|13920.43|13800.43|13920.53|13800.53|13920.57|13800.57|13920.23|13800.23|8
1643666470000|2022-01-31 22:01:10|13920.75|13800.75|13922.99|13802.99|13922.99|13802.99|13920.75|13800.75|10
1643666480000|2022-01-31 22:01:20|13923.49|13803.49|13923.87|13803.87|13923.98|13803.98|13923.49|13803.49|10
1643666490000|2022-01-31 22:01:30|13923.85|13803.85|13924.1|13804.1|13924.12|13804.12|13923.76|13803.76|10
1643666500000|2022-01-31 22:01:40|13924.11|13804.11|13922.75|13802.75|13924.3|13804.3|13922.68|13802.68|8
1643666510000|2022-01-31 22:01:50|13922.65|13802.65|13922.99|13802.99|13923.01|13803.01|13922.5|13802.5|10
1643666520000|2022-01-31 22:02:00|13923.13|13803.13|13923.71|13803.71|13923.71|13803.71|13922.59|13802.59|10
1643666530000|2022-01-31 22:02:10|13924.12|13804.12|13928.36|13808.36|13928.36|13808.36|13924.12|13804.12|10
1643666540000|2022-01-31 22:02:20|13928.77|13808.77|13931.65|13811.65|13931.65|13811.65|13928.77|13808.77|10
1643666550000|2022-01-31 22:02:30|13931.53|13811.53|13932.18|13812.18|13932.18|13812.18|13931.34|13811.34|10
1643666560000|2022-01-31 22:02:40|13932.64|13812.64|13933.78|13813.78|13933.78|13813.78|13932.43|13812.43|9
1643666570000|2022-01-31 22:02:50|13933.82|13813.82|13939.99|13819.99|13939.99|13819.99|13933.82|13813.82|10
1643666580000|2022-01-31 22:03:00|13940.39|13820.39|13953.35|13833.35|13953.35|13833.35|13940.39|13820.39|10
1643666590000|2022-01-31 22:03:10|13954.82|13834.82|13956.34|13836.34|13956.84|13836.84|13954.82|13834.82|10
1643666600000|2022-01-31 22:03:20|13955.98|13835.98|13955.71|13835.71|13955.98|13835.98|13955.11|13835.11|9
1643666610000|2022-01-31 22:03:30|13955.69|13835.69|13955.62|13835.62|13956.12|13836.12|13955.62|13835.62|10
1643666620000|2022-01-31 22:03:40|13955.43|13835.43|13954.29|13834.29|13955.43|13835.43|13954.29|13834.29|10
1643666630000|2022-01-31 22:03:50|13954.38|13834.38|13952.11|13832.11|13954.38|13834.38|13952.11|13832.11|10
1643666640000|2022-01-31 22:04:00|13951.9|13831.9|13951.28|13831.28|13952.03|13832.03|13951.22|13831.22|10
1643666650000|2022-01-31 22:04:10|13951.03|13831.03|13949.59|13829.59|13951.03|13831.03|13949.59|13829.59|10
1643666660000|2022-01-31 22:04:20|13949.52|13829.52|13946.43|13826.43|13949.52|13829.52|13946.39|13826.39|10
1643666670000|2022-01-31 22:04:30|13946.2|13826.2|13944.96|13824.96|13946.2|13826.2|13944.96|13824.96|9
1643666680000|2022-01-31 22:04:40|13944.76|13824.76|13944.93|13824.93|13944.93|13824.93|13944|13824|8
1643666690000|2022-01-31 22:04:50|13945.41|13825.41|13945.63|13825.63|13945.63|13825.63|13945.22|13825.22|9
1643666700000|2022-01-31 22:05:00|13945.69|13825.69|13945.13|13825.13|13945.71|13825.71|13945.13|13825.13|8
1643666710000|2022-01-31 22:05:10|13945.35|13825.35|13942.83|13822.83|13945.35|13825.35|13942.28|13822.28|9
1643666720000|2022-01-31 22:05:20|13942.81|13822.81|13945|13825|13945|13825|13942.81|13822.81|9
1643666730000|2022-01-31 22:05:30|13945.23|13825.23|13944.44|13824.44|13945.92|13825.92|13944.44|13824.44|9
1643666740000|2022-01-31 22:05:40|13943.61|13823.61|13939.08|13819.08|13943.61|13823.61|13939.08|13819.08|10
1643666750000|2022-01-31 22:05:50|13938.69|13818.69|13937.51|13817.51|13938.69|13818.69|13937.45|13817.45|9
1643666760000|2022-01-31 22:06:00|13937.37|13817.37|13937.17|13817.17|13937.42|13817.42|13936.98|13816.98|10
1643666770000|2022-01-31 22:06:10|13937.02|13817.02|13937.51|13817.51|13937.51|13817.51|13937.02|13817.02|8
1643666780000|2022-01-31 22:06:20|13937.58|13817.58|13937.52|13817.52|13937.69|13817.69|13937.28|13817.28|10
1643666790000|2022-01-31 22:06:30|13937.41|13817.41|13937.57|13817.57|13938.31|13818.31|13937.41|13817.41|9
1643666800000|2022-01-31 22:06:40|13937.58|13817.58|13936.51|13816.51|13937.76|13817.76|13936.45|13816.45|9
1643666810000|2022-01-31 22:06:50|13936.46|13816.46|13935.74|13815.74|13936.46|13816.46|13935.33|13815.33|7
1643666820000|2022-01-31 22:07:00|13935.66|13815.66|13936.2|13816.2|13936.2|13816.2|13935.38|13815.38|8
1643666830000|2022-01-31 22:07:10|13936.35|13816.35|13936.13|13816.13|13936.42|13816.42|13936.13|13816.13|7
1643666840000|2022-01-31 22:07:20|13936.12|13816.12|13931.53|13811.53|13936.12|13816.12|13931.53|13811.53|10
1643666850000|2022-01-31 22:07:30|13931.41|13811.41|13931.13|13811.13|13931.62|13811.62|13931.08|13811.08|9
1643666860000|2022-01-31 22:07:40|13931.12|13811.12|13931.51|13811.51|13931.51|13811.51|13930.88|13810.88|10
1643666870000|2022-01-31 22:07:50|13931.52|13811.52|13928.72|13808.72|13931.64|13811.64|13928.57|13808.57|9
1643666880000|2022-01-31 22:08:00|13928.68|13808.68|13928.87|13808.87|13929.4|13809.4|13928.68|13808.68|9
1643666890000|2022-01-31 22:08:10|13928.94|13808.94|13926.81|13806.81|13929.15|13809.15|13926.81|13806.81|10
1643666900000|2022-01-31 22:08:20|13926.66|13806.66|13925.79|13805.79|13926.66|13806.66|13925.79|13805.79|10
1643666910000|2022-01-31 22:08:30|13925.77|13805.77|13925.25|13805.25|13925.88|13805.88|13925.24|13805.24|9
1643666920000|2022-01-31 22:08:40|13925.26|13805.26|13925.13|13805.13|13925.33|13805.33|13924.95|13804.95|10
1643666930000|2022-01-31 22:08:50|13925.1|13805.1|13927.19|13807.19|13927.41|13807.41|13925.1|13805.1|9
1643666940000|2022-01-31 22:09:00|13927.36|13807.36|13928.62|13808.62|13928.62|13808.62|13927.36|13807.36|10
1643666950000|2022-01-31 22:09:10|13928.52|13808.52|13928.78|13808.78|13928.98|13808.98|13928.52|13808.52|9
1643666960000|2022-01-31 22:09:20|13928.67|13808.67|13929.17|13809.17|13929.17|13809.17|13928.44|13808.44|10
1643666970000|2022-01-31 22:09:30|13929.16|13809.16|13929.92|13809.92|13929.94|13809.94|13929.16|13809.16|9
1643666980000|2022-01-31 22:09:40|13930.21|13810.21|13929.96|13809.96|13930.21|13810.21|13929.88|13809.88|10
1643666990000|2022-01-31 22:09:50|13929.95|13809.95|13930.44|13810.44|13930.82|13810.82|13929.88|13809.88|9
1643667000000|2022-01-31 22:10:00|13930.51|13810.51|13929.98|13809.98|13930.71|13810.71|13928.94|13808.94|10
1643667010000|2022-01-31 22:10:10|13929.93|13809.93|13930.2|13810.2|13930.22|13810.22|13929.82|13809.82|9
1643667020000|2022-01-31 22:10:20|13930.21|13810.21|13930.54|13810.54|13930.57|13810.57|13930.21|13810.21|9
1643667030000|2022-01-31 22:10:30|13930.51|13810.51|13930.45|13810.45|13930.51|13810.51|13930.13|13810.13|10
1643667040000|2022-01-31 22:10:40|13930.39|13810.39|13931.01|13811.01|13931.05|13811.05|13930.39|13810.39|9
1643667050000|2022-01-31 22:10:50|13931.03|13811.03|13929.82|13809.82|13931.08|13811.08|13929.82|13809.82|10
1643667060000|2022-01-31 22:11:00|13929.48|13809.48|13930.44|13810.44|13930.44|13810.44|13929.34|13809.34|9
1643667070000|2022-01-31 22:11:10|13930.22|13810.22|13930.55|13810.55|13930.69|13810.69|13930.21|13810.21|10
1643667080000|2022-01-31 22:11:20|13930.54|13810.54|13929.73|13809.73|13930.54|13810.54|13929.66|13809.66|10
1643667090000|2022-01-31 22:11:30|13929.52|13809.52|13933.83|13813.83|13933.83|13813.83|13929.52|13809.52|10
1643667100000|2022-01-31 22:11:40|13934.21|13814.21|13934.69|13814.69|13934.88|13814.88|13933.29|13813.29|10
1643667110000|2022-01-31 22:11:50|13935.06|13815.06|13938.85|13818.85|13938.85|13818.85|13935.06|13815.06|10
1643667120000|2022-01-31 22:12:00|13939.05|13819.05|13938.85|13818.85|13939.05|13819.05|13938.54|13818.54|10
1643667130000|2022-01-31 22:12:10|13938.66|13818.66|13939.62|13819.62|13939.71|13819.71|13938.66|13818.66|10
1643667140000|2022-01-31 22:12:20|13939.66|13819.66|13939.86|13819.86|13940.06|13820.06|13939.52|13819.52|10
1643667150000|2022-01-31 22:12:30|13939.85|13819.85|13941.44|13821.44|13941.44|13821.44|13939.85|13819.85|10
1643667160000|2022-01-31 22:12:40|13941.51|13821.51|13941.7|13821.7|13942.77|13822.77|13941.41|13821.41|10
1643667170000|2022-01-31 22:12:50|13942.01|13822.01|13941.51|13821.51|13942.13|13822.13|13941.22|13821.22|10
1643667180000|2022-01-31 22:13:00|13941.47|13821.47|13941.95|13821.95|13941.95|13821.95|13941.29|13821.29|9
1643667190000|2022-01-31 22:13:10|13941.35|13821.35|13940.49|13820.49|13941.4|13821.4|13940.38|13820.38|9
1643667200000|2022-01-31 22:13:20|13940.61|13820.61|13940.81|13820.81|13940.81|13820.81|13940.11|13820.11|9
1643667210000|2022-01-31 22:13:30|13941.03|13821.03|13942.01|13822.01|13942.42|13822.42|13941.03|13821.03|10
1643667220000|2022-01-31 22:13:40|13942.39|13822.39|13943.11|13823.11|13943.52|13823.52|13942.39|13822.39|9
1643667230000|2022-01-31 22:13:50|13942.99|13822.99|13942.18|13822.18|13942.99|13822.99|13941.9|13821.9|8
1643667240000|2022-01-31 22:14:00|13942.13|13822.13|13942.7|13822.7|13942.7|13822.7|13942.07|13822.07|9
1643667250000|2022-01-31 22:14:10|13942.58|13822.58|13941.05|13821.05|13942.58|13822.58|13940.21|13820.21|10
1643667260000|2022-01-31 22:14:20|13941.21|13821.21|13940.25|13820.25|13941.64|13821.64|13940.25|13820.25|9
1643667270000|2022-01-31 22:14:30|13940.39|13820.39|13939.74|13819.74|13940.42|13820.42|13939.51|13819.51|10
1643667280000|2022-01-31 22:14:40|13939.75|13819.75|13939.61|13819.61|13939.81|13819.81|13939.47|13819.47|10
1643667290000|2022-01-31 22:14:50|13939.65|13819.65|13940.08|13820.08|13940.39|13820.39|13939.65|13819.65|10
1643667300000|2022-01-31 22:15:00|13939.98|13819.98|13940.61|13820.61|13940.61|13820.61|13939.88|13819.88|10
1643667310000|2022-01-31 22:15:10|13940.62|13820.62|13939.93|13819.93|13940.62|13820.62|13939.79|13819.79|10
1643667320000|2022-01-31 22:15:20|13939.83|13819.83|13939.7|13819.7|13940.04|13820.04|13939.55|13819.55|9
1643667330000|2022-01-31 22:15:30|13940.05|13820.05|13939.37|13819.37|13940.18|13820.18|13939.37|13819.37|8
1643667340000|2022-01-31 22:15:40|13939.58|13819.58|13940.11|13820.11|13940.11|13820.11|13939.58|13819.58|10
1643667350000|2022-01-31 22:15:50|13940.25|13820.25|13941.45|13821.45|13941.45|13821.45|13940.25|13820.25|7
1643667360000|2022-01-31 22:16:00|13941.15|13821.15|13936.93|13816.93|13941.15|13821.15|13936.93|13816.93|8
1643667370000|2022-01-31 22:16:10|13936.54|13816.54|13933.07|13813.07|13936.54|13816.54|13933.07|13813.07|10
1643667380000|2022-01-31 22:16:20|13932.97|13812.97|13930.72|13810.72|13932.97|13812.97|13930.72|13810.72|10
1643667390000|2022-01-31 22:16:30|13931.22|13811.22|13933.03|13813.03|13933.03|13813.03|13931.11|13811.11|10
1643667400000|2022-01-31 22:16:40|13932.91|13812.91|13933.84|13813.84|13933.84|13813.84|13932.91|13812.91|10
1643667410000|2022-01-31 22:16:50|13933.81|13813.81|13934.86|13814.86|13934.93|13814.93|13933.75|13813.75|10
1643667420000|2022-01-31 22:17:00|13935.12|13815.12|13935.49|13815.49|13935.53|13815.53|13934.96|13814.96|9
1643667430000|2022-01-31 22:17:10|13935.46|13815.46|13935.38|13815.38|13935.76|13815.76|13935.24|13815.24|10
1643667440000|2022-01-31 22:17:20|13935.2|13815.2|13935.12|13815.12|13935.52|13815.52|13935.08|13815.08|9
1643667450000|2022-01-31 22:17:30|13934.45|13814.45|13935.08|13815.08|13935.22|13815.22|13934.22|13814.22|10
1643667460000|2022-01-31 22:17:40|13935.59|13815.59|13936.63|13816.63|13936.63|13816.63|13935.59|13815.59|9
1643667470000|2022-01-31 22:17:50|13936.53|13816.53|13938.35|13818.35|13938.35|13818.35|13936.53|13816.53|10
1643667480000|2022-01-31 22:18:00|13938.69|13818.69|13939.25|13819.25|13939.25|13819.25|13938.28|13818.28|10
1643667490000|2022-01-31 22:18:10|13942.58|13822.58|13945.2|13825.2|13945.2|13825.2|13942.58|13822.58|10
1643667500000|2022-01-31 22:18:20|13945.24|13825.24|13947.1|13827.1|13947.63|13827.63|13945.05|13825.05|10
1643667510000|2022-01-31 22:18:30|13946.75|13826.75|13946.73|13826.73|13946.8|13826.8|13946.39|13826.39|8
1643667520000|2022-01-31 22:18:40|13946.2|13826.2|13946.39|13826.39|13946.7|13826.7|13946.12|13826.12|10
1643667530000|2022-01-31 22:18:50|13946.38|13826.38|13947.59|13827.59|13947.59|13827.59|13946.32|13826.32|10
1643667540000|2022-01-31 22:19:00|13947.55|13827.55|13950.22|13830.22|13950.22|13830.22|13947.55|13827.55|9
1643667550000|2022-01-31 22:19:10|13950.47|13830.47|13951.61|13831.61|13951.61|13831.61|13950.47|13830.47|9
1643667560000|2022-01-31 22:19:20|13951.75|13831.75|13952.79|13832.79|13952.87|13832.87|13951.69|13831.69|10
1643667570000|2022-01-31 22:19:30|13952.81|13832.81|13953.7|13833.7|13953.7|13833.7|13952.72|13832.72|10
1643667580000|2022-01-31 22:19:40|13953.99|13833.99|13953.69|13833.69|13953.99|13833.99|13953.62|13833.62|8
1643667590000|2022-01-31 22:19:50|13953.67|13833.67|13954.24|13834.24|13954.25|13834.25|13953.65|13833.65|10
1643667600000|2022-01-31 22:20:00|13954.78|13834.78|13955.54|13835.54|13955.54|13835.54|13954.78|13834.78|9
1643667610000|2022-01-31 22:20:10|13955.57|13835.57|13956.77|13836.77|13956.77|13836.77|13955.57|13835.57|10
1643667620000|2022-01-31 22:20:20|13956.89|13836.89|13958.56|13838.56|13958.64|13838.64|13956.85|13836.85|8
1643667630000|2022-01-31 22:20:30|13958.92|13838.92|13957.46|13837.46|13958.92|13838.92|13957.46|13837.46|8
1643667640000|2022-01-31 22:20:40|13957.18|13837.18|13955.23|13835.23|13957.59|13837.59|13955.23|13835.23|9
1643667650000|2022-01-31 22:20:50|13955.14|13835.14|13953.32|13833.32|13955.14|13835.14|13953.32|13833.32|8
1643667660000|2022-01-31 22:21:00|13953.01|13833.01|13953.9|13833.9|13953.9|13833.9|13953.01|13833.01|10
1643667670000|2022-01-31 22:21:10|13953.93|13833.93|13954.52|13834.52|13954.52|13834.52|13953.82|13833.82|8
1643667680000|2022-01-31 22:21:20|13954.13|13834.13|13953.68|13833.68|13954.28|13834.28|13953.63|13833.63|8
1643667690000|2022-01-31 22:21:30|13953.74|13833.74|13955.41|13835.41|13955.41|13835.41|13953.74|13833.74|8
1643667700000|2022-01-31 22:21:40|13955.54|13835.54|13963.9|13843.9|13963.9|13843.9|13955.54|13835.54|10
1643667710000|2022-01-31 22:21:50|13967.72|13847.72|13987.26|13867.26|13987.26|13867.26|13967.72|13847.72|10
1643667720000|2022-01-31 22:22:00|13987.94|13867.94|13988.06|13868.06|13988.12|13868.12|13986.83|13866.83|10
1643667730000|2022-01-31 22:22:10|13988.78|13868.78|13988.71|13868.71|13989.92|13869.92|13988.63|13868.63|10
1643667740000|2022-01-31 22:22:20|13988.55|13868.55|13990.68|13870.68|13990.68|13870.68|13988.55|13868.55|10
1643667750000|2022-01-31 22:22:30|13991.01|13871.01|13994.06|13874.06|13994.43|13874.43|13991.01|13871.01|10
1643667760000|2022-01-31 22:22:40|13994.33|13874.33|13994.37|13874.37|13994.71|13874.71|13993.3|13873.3|8
1643667770000|2022-01-31 22:22:50|13994.7|13874.7|13995.24|13875.24|13995.24|13875.24|13994.16|13874.16|10
1643667780000|2022-01-31 22:23:00|13994.99|13874.99|13994.39|13874.39|13995.44|13875.44|13994.13|13874.13|10
1643667790000|2022-01-31 22:23:10|13994.48|13874.48|13994.02|13874.02|13994.48|13874.48|13993.42|13873.42|10
1643667800000|2022-01-31 22:23:20|13993.98|13873.98|13995.66|13875.66|13995.94|13875.94|13993.46|13873.46|10
1643667810000|2022-01-31 22:23:30|13995.03|13875.03|13996.36|13876.36|13996.36|13876.36|13994.57|13874.57|10
1643667820000|2022-01-31 22:23:40|13996.19|13876.19|13997.55|13877.55|13997.71|13877.71|13996.19|13876.19|10
1643667830000|2022-01-31 22:23:50|13998.15|13878.15|14000.03|13880.03|14000.03|13880.03|13997.98|13877.98|10
1643667840000|2022-01-31 22:24:00|14000.11|13880.11|13998.76|13878.76|14000.28|13880.28|13998.76|13878.76|9
1643667850000|2022-01-31 22:24:10|13998.73|13878.73|13998.03|13878.03|13999.71|13879.71|13997.89|13877.89|10
1643667860000|2022-01-31 22:24:20|13997.7|13877.7|13995.8|13875.8|13997.71|13877.71|13995.8|13875.8|10
1643667870000|2022-01-31 22:24:30|13995.16|13875.16|13990.93|13870.93|13995.16|13875.16|13990.93|13870.93|9
1643667880000|2022-01-31 22:24:40|13990.59|13870.59|13987.93|13867.93|13990.59|13870.59|13987.93|13867.93|10
1643667890000|2022-01-31 22:24:50|13987.49|13867.49|13987.66|13867.66|13987.66|13867.66|13986.87|13866.87|10
1643667900000|2022-01-31 22:25:00|13987.58|13867.58|13987.73|13867.73|13987.81|13867.81|13987.12|13867.12|8
1643667910000|2022-01-31 22:25:10|13987.62|13867.62|13985.55|13865.55|13987.65|13867.65|13985.55|13865.55|10
1643667920000|2022-01-31 22:25:20|13984.9|13864.9|13984.49|13864.49|13985.22|13865.22|13984.29|13864.29|10
1643667930000|2022-01-31 22:25:30|13984.52|13864.52|13982.24|13862.24|13984.64|13864.64|13982.24|13862.24|10
1643667940000|2022-01-31 22:25:40|13981.84|13861.84|13980.24|13860.24|13982.3|13862.3|13980.24|13860.24|10
1643667950000|2022-01-31 22:25:50|13980.11|13860.11|13979.19|13859.19|13980.27|13860.27|13978.53|13858.53|9
1643667960000|2022-01-31 22:26:00|13979.02|13859.02|13980.92|13860.92|13980.92|13860.92|13978.5|13858.5|10
1643667970000|2022-01-31 22:26:10|13981.3|13861.3|13980.99|13860.99|13981.3|13861.3|13980.7|13860.7|10
1643667980000|2022-01-31 22:26:20|13980.97|13860.97|13980.67|13860.67|13980.99|13860.99|13980.58|13860.58|10
1643667990000|2022-01-31 22:26:30|13980.61|13860.61|13981.36|13861.36|13981.37|13861.37|13980.61|13860.61|8
1643668000000|2022-01-31 22:26:40|13981.19|13861.19|13981.14|13861.14|13981.33|13861.33|13981.03|13861.03|10
1643668010000|2022-01-31 22:26:50|13981.18|13861.18|13981.34|13861.34|13981.71|13861.71|13981.18|13861.18|8
1643668020000|2022-01-31 22:27:00|13981.03|13861.03|13981.83|13861.83|13982.11|13862.11|13980.83|13860.83|10
1643668030000|2022-01-31 22:27:10|13981.8|13861.8|13981.02|13861.02|13981.8|13861.8|13981.02|13861.02|9
1643668040000|2022-01-31 22:27:20|13981.3|13861.3|13982.78|13862.78|13983.23|13863.23|13981.3|13861.3|9
1643668050000|2022-01-31 22:27:30|13982.73|13862.73|13983.79|13863.79|13983.95|13863.95|13982.73|13862.73|9
1643668060000|2022-01-31 22:27:40|13982.93|13862.93|13982.22|13862.22|13983.23|13863.23|13982.22|13862.22|9
1643668070000|2022-01-31 22:27:50|13982.33|13862.33|13983.08|13863.08|13983.08|13863.08|13982.33|13862.33|10
1643668080000|2022-01-31 22:28:00|13983.61|13863.61|13986.49|13866.49|13986.58|13866.58|13983.37|13863.37|10
1643668090000|2022-01-31 22:28:10|13986.55|13866.55|13986.57|13866.57|13986.7|13866.7|13984.2|13864.2|10
1643668100000|2022-01-31 22:28:20|13986.41|13866.41|13990.19|13870.19|13990.86|13870.86|13985.99|13865.99|10
1643668110000|2022-01-31 22:28:30|13990.11|13870.11|13991.43|13871.43|13991.53|13871.53|13990.11|13870.11|10
1643668120000|2022-01-31 22:28:40|13991.48|13871.48|13994.98|13874.98|13994.98|13874.98|13991.48|13871.48|10
1643668130000|2022-01-31 22:28:50|13995.84|13875.84|13997.85|13877.85|13997.99|13877.99|13995.84|13875.84|10
1643668140000|2022-01-31 22:29:00|13998.28|13878.28|13997.51|13877.51|13999.25|13879.25|13997.51|13877.51|10
1643668150000|2022-01-31 22:29:10|13997.44|13877.44|13993.8|13873.8|13997.89|13877.89|13993.8|13873.8|10
1643668160000|2022-01-31 22:29:20|13993.87|13873.87|13995.42|13875.42|13995.42|13875.42|13993.87|13873.87|10
1643668170000|2022-01-31 22:29:30|13995.46|13875.46|13995.78|13875.78|13995.78|13875.78|13995.16|13875.16|9
1643668180000|2022-01-31 22:29:40|13995.92|13875.92|13995.28|13875.28|13995.92|13875.92|13995.24|13875.24|10
1643668190000|2022-01-31 22:29:50|13995.25|13875.25|13994.8|13874.8|13995.25|13875.25|13994.37|13874.37|10
1643668200000|2022-01-31 22:30:00|13994.73|13874.73|13995.17|13875.17|13995.39|13875.39|13994.23|13874.23|9
1643668210000|2022-01-31 22:30:10|13994.88|13874.88|13995.7|13875.7|13995.7|13875.7|13994.75|13874.75|8
1643668220000|2022-01-31 22:30:20|13995.91|13875.91|13997.92|13877.92|13997.92|13877.92|13995.91|13875.91|10
1643668230000|2022-01-31 22:30:30|13998.93|13878.93|13996.82|13876.82|13999.23|13879.23|13996.07|13876.07|10
1643668240000|2022-01-31 22:30:40|13997.97|13877.97|14001.61|13881.61|14001.61|13881.61|13996.05|13876.05|10
1643668250000|2022-01-31 22:30:50|14002.58|13882.58|14010.72|13890.72|14010.72|13890.72|14002.57|13882.57|10
1643668260000|2022-01-31 22:31:00|14011.27|13891.27|14014.52|13894.52|14014.52|13894.52|14011.27|13891.27|10
1643668270000|2022-01-31 22:31:10|14015.29|13895.29|14027.59|13907.59|14027.59|13907.59|14015.29|13895.29|10
1643668280000|2022-01-31 22:31:20|14028.31|13908.31|14037.22|13917.22|14037.22|13917.22|14028.31|13908.31|10
1643668290000|2022-01-31 22:31:30|14037.47|13917.47|14033.06|13913.06|14037.99|13917.99|14033.06|13913.06|10
1643668300000|2022-01-31 22:31:40|14033.2|13913.2|14022.54|13902.54|14033.2|13913.2|14022.54|13902.54|10
1643668310000|2022-01-31 22:31:50|14020.57|13900.57|14015.14|13895.14|14020.57|13900.57|14015.14|13895.14|10
1643668320000|2022-01-31 22:32:00|14014.61|13894.61|14010.23|13890.23|14014.98|13894.98|14010.23|13890.23|10
1643668330000|2022-01-31 22:32:10|14010.2|13890.2|14009.84|13889.84|14010.2|13890.2|14009.48|13889.48|10
1643668340000|2022-01-31 22:32:20|14009.63|13889.63|14010.8|13890.8|14010.8|13890.8|14009.02|13889.02|10
1643668350000|2022-01-31 22:32:30|14010.6|13890.6|14012.33|13892.33|14012.33|13892.33|14010.29|13890.29|10
1643668360000|2022-01-31 22:32:40|14012.32|13892.32|14012.5|13892.5|14012.5|13892.5|14011.51|13891.51|10
1643668370000|2022-01-31 22:32:50|14012.14|13892.14|14007.23|13887.23|14012.42|13892.42|14007.23|13887.23|10
1643668380000|2022-01-31 22:33:00|14007.7|13887.7|14006|13886|14007.7|13887.7|14005.39|13885.39|10
1643668390000|2022-01-31 22:33:10|14005.93|13885.93|14004.17|13884.17|14005.93|13885.93|14004.17|13884.17|10
1643668400000|2022-01-31 22:33:20|14003.39|13883.39|14001.56|13881.56|14003.39|13883.39|14001.56|13881.56|10
1643668410000|2022-01-31 22:33:30|14001.67|13881.67|13999.23|13879.23|14001.67|13881.67|13999.17|13879.17|9
1643668420000|2022-01-31 22:33:40|14000.42|13880.42|14002.08|13882.08|14002.08|13882.08|14000.42|13880.42|9
1643668430000|2022-01-31 22:33:50|14001|13881|14002.46|13882.46|14002.84|13882.84|14000.89|13880.89|9
1643668440000|2022-01-31 22:34:00|14001.95|13881.95|14000.98|13880.98|14002.66|13882.66|14000.98|13880.98|10
1643668450000|2022-01-31 22:34:10|14001.23|13881.23|13999.27|13879.27|14001.23|13881.23|13999.06|13879.06|8
1643668460000|2022-01-31 22:34:20|13999.17|13879.17|14000.89|13880.89|14000.89|13880.89|13998.42|13878.42|10
1643668470000|2022-01-31 22:34:30|13999.66|13879.66|13996.93|13876.93|13999.9|13879.9|13996.93|13876.93|10
1643668480000|2022-01-31 22:34:40|13997.89|13877.89|13997.19|13877.19|13998.22|13878.22|13996.55|13876.55|10
1643668490000|2022-01-31 22:34:50|13997.16|13877.16|13995.25|13875.25|13997.16|13877.16|13995.25|13875.25|9
1643668500000|2022-01-31 22:35:00|13995.69|13875.69|13997.13|13877.13|13998.02|13878.02|13995.65|13875.65|10
1643668510000|2022-01-31 22:35:10|13996.93|13876.93|13997.05|13877.05|13997.85|13877.85|13996.93|13876.93|10
1643668520000|2022-01-31 22:35:20|13997.35|13877.35|13995.52|13875.52|13997.35|13877.35|13995.52|13875.52|10
1643668530000|2022-01-31 22:35:30|13995.18|13875.18|13993.59|13873.59|13995.8|13875.8|13993.53|13873.53|10
1643668540000|2022-01-31 22:35:40|13993.33|13873.33|13992.4|13872.4|13993.35|13873.35|13992.4|13872.4|9
1643668550000|2022-01-31 22:35:50|13992.12|13872.12|13991.85|13871.85|13992.28|13872.28|13991.66|13871.66|10
1643668560000|2022-01-31 22:36:00|13991.68|13871.68|13991.43|13871.43|13992.36|13872.36|13991.34|13871.34|10
1643668570000|2022-01-31 22:36:10|13992.12|13872.12|13990.87|13870.87|13992.12|13872.12|13990.85|13870.85|10
1643668580000|2022-01-31 22:36:20|13990.69|13870.69|13989.3|13869.3|13990.73|13870.73|13989.24|13869.24|10
1643668590000|2022-01-31 22:36:30|13989.34|13869.34|13989.65|13869.65|13989.71|13869.71|13989.26|13869.26|8
1643668600000|2022-01-31 22:36:40|13989.22|13869.22|13988.82|13868.82|13989.22|13869.22|13988.7|13868.7|10
1643668610000|2022-01-31 22:36:50|13988.86|13868.86|13989.73|13869.73|13990.01|13870.01|13987.81|13867.81|10
1643668620000|2022-01-31 22:37:00|13989.68|13869.68|13989.72|13869.72|13989.89|13869.89|13989.31|13869.31|9
1643668630000|2022-01-31 22:37:10|13989.42|13869.42|13986.4|13866.4|13989.42|13869.42|13986.4|13866.4|10
1643668640000|2022-01-31 22:37:20|13985.59|13865.59|13984.8|13864.8|13985.63|13865.63|13984.68|13864.68|9
1643668650000|2022-01-31 22:37:30|13984.94|13864.94|13985.78|13865.78|13986.17|13866.17|13984.9|13864.9|10
1643668660000|2022-01-31 22:37:40|13985.38|13865.38|13982.25|13862.25|13985.38|13865.38|13982.25|13862.25|9
1643668670000|2022-01-31 22:37:50|13981.4|13861.4|13979.97|13859.97|13981.4|13861.4|13979.97|13859.97|10
1643668680000|2022-01-31 22:38:00|13980.19|13860.19|13977.56|13857.56|13980.21|13860.21|13977.25|13857.25|10
1643668690000|2022-01-31 22:38:10|13977.49|13857.49|13976.77|13856.77|13977.62|13857.62|13976.12|13856.12|10
1643668700000|2022-01-31 22:38:20|13976.96|13856.96|13976.76|13856.76|13976.99|13856.99|13976.5|13856.5|10
1643668710000|2022-01-31 22:38:30|13977.49|13857.49|13973.47|13853.47|13977.49|13857.49|13973.47|13853.47|10
1643668720000|2022-01-31 22:38:40|13973.24|13853.24|13971.2|13851.2|13973.25|13853.25|13971.2|13851.2|10
1643668730000|2022-01-31 22:38:50|13970.72|13850.72|13969.21|13849.21|13971.13|13851.13|13969.21|13849.21|10
1643668740000|2022-01-31 22:39:00|13969.29|13849.29|13967.17|13847.17|13969.31|13849.31|13967.17|13847.17|9
1643668750000|2022-01-31 22:39:10|13966.82|13846.82|13966.85|13846.85|13967.07|13847.07|13966.23|13846.23|10
1643668760000|2022-01-31 22:39:20|13966.59|13846.59|13965.3|13845.3|13966.59|13846.59|13965.3|13845.3|9
1643668770000|2022-01-31 22:39:30|13965.6|13845.6|13963.25|13843.25|13965.6|13845.6|13963.25|13843.25|10
1643668780000|2022-01-31 22:39:40|13963.61|13843.61|13960.59|13840.59|13963.65|13843.65|13960.59|13840.59|10
1643668790000|2022-01-31 22:39:50|13960.66|13840.66|13960.81|13840.81|13960.91|13840.91|13960.57|13840.57|8
1643668800000|2022-01-31 22:40:00|13960.86|13840.86|13960.16|13840.16|13961.5|13841.5|13960.16|13840.16|10
1643668810000|2022-01-31 22:40:10|13960.18|13840.18|13961.58|13841.58|13961.58|13841.58|13959.76|13839.76|9
1643668820000|2022-01-31 22:40:20|13961.48|13841.48|13961.87|13841.87|13961.94|13841.94|13961.43|13841.43|9
1643668830000|2022-01-31 22:40:30|13961.07|13841.07|13960.18|13840.18|13961.14|13841.14|13960.17|13840.17|9
1643668840000|2022-01-31 22:40:40|13959.59|13839.59|13960.73|13840.73|13960.73|13840.73|13958.98|13838.98|10
1643668850000|2022-01-31 22:40:50|13961.16|13841.16|13966.29|13846.29|13966.29|13846.29|13961.16|13841.16|10
1643668860000|2022-01-31 22:41:00|13967.48|13847.48|13969.14|13849.14|13969.14|13849.14|13967.4|13847.4|10
1643668870000|2022-01-31 22:41:10|13969.3|13849.3|13971.12|13851.12|13971.19|13851.19|13969|13849|10
1643668880000|2022-01-31 22:41:20|13970.95|13850.95|13969.28|13849.28|13971.38|13851.38|13969.28|13849.28|10
1643668890000|2022-01-31 22:41:30|13969.33|13849.33|13967.44|13847.44|13969.51|13849.51|13967.44|13847.44|9
1643668900000|2022-01-31 22:41:40|13967.12|13847.12|13966.5|13846.5|13967.19|13847.19|13966.5|13846.5|10
1643668910000|2022-01-31 22:41:50|13966.59|13846.59|13965.46|13845.46|13966.59|13846.59|13965.46|13845.46|10
1643668920000|2022-01-31 22:42:00|13965.52|13845.52|13966.09|13846.09|13966.09|13846.09|13965.52|13845.52|10
1643668930000|2022-01-31 22:42:10|13966.18|13846.18|13966.33|13846.33|13966.34|13846.34|13965.99|13845.99|10
1643668940000|2022-01-31 22:42:20|13966.3|13846.3|13964.47|13844.47|13966.33|13846.33|13964.47|13844.47|9
1643668950000|2022-01-31 22:42:30|13964.43|13844.43|13963.17|13843.17|13964.78|13844.78|13963.06|13843.06|10
1643668960000|2022-01-31 22:42:40|13963.2|13843.2|13960.85|13840.85|13963.38|13843.38|13959.94|13839.94|10
1643668970000|2022-01-31 22:42:50|13960.98|13840.98|13960.56|13840.56|13960.98|13840.98|13960.5|13840.5|9
1643668980000|2022-01-31 22:43:00|13960.65|13840.65|13961.31|13841.31|13961.31|13841.31|13960.41|13840.41|10
1643668990000|2022-01-31 22:43:10|13961.19|13841.19|13961.71|13841.71|13961.71|13841.71|13961.15|13841.15|9
1643669000000|2022-01-31 22:43:20|13961.73|13841.73|13962.81|13842.81|13962.81|13842.81|13961.73|13841.73|10
1643669010000|2022-01-31 22:43:30|13962.63|13842.63|13962.77|13842.77|13962.82|13842.82|13962.5|13842.5|9
1643669020000|2022-01-31 22:43:40|13962.88|13842.88|13963.44|13843.44|13963.44|13843.44|13962.64|13842.64|10
1643669030000|2022-01-31 22:43:50|13963.48|13843.48|13964.58|13844.58|13964.65|13844.65|13963.48|13843.48|10
1643669040000|2022-01-31 22:44:00|13964.55|13844.55|13963.56|13843.56|13964.88|13844.88|13963.56|13843.56|10
1643669050000|2022-01-31 22:44:10|13963.62|13843.62|13963.87|13843.87|13963.96|13843.96|13963.31|13843.31|7
1643669060000|2022-01-31 22:44:20|13964.22|13844.22|13965.07|13845.07|13965.07|13845.07|13964.22|13844.22|9
1643669070000|2022-01-31 22:44:30|13965.51|13845.51|13966.96|13846.96|13966.96|13846.96|13964.95|13844.95|10
1643669080000|2022-01-31 22:44:40|13967|13847|13970.01|13850.01|13970.01|13850.01|13967|13847|10
1643669090000|2022-01-31 22:44:50|13970.66|13850.66|13971.74|13851.74|13971.74|13851.74|13970.63|13850.63|10
1643669100000|2022-01-31 22:45:00|13971.71|13851.71|13973.21|13853.21|13973.21|13853.21|13971.51|13851.51|10
1643669110000|2022-01-31 22:45:10|13972.43|13852.43|13973.24|13853.24|13973.58|13853.58|13972.43|13852.43|10
1643669120000|2022-01-31 22:45:20|13973.04|13853.04|13977.31|13857.31|13977.31|13857.31|13973.04|13853.04|9
1643669130000|2022-01-31 22:45:30|13977.4|13857.4|13978.75|13858.75|13978.75|13858.75|13977.4|13857.4|7
1643669140000|2022-01-31 22:45:40|13978.2|13858.2|13978.13|13858.13|13978.36|13858.36|13978.13|13858.13|10
1643669150000|2022-01-31 22:45:50|13977.6|13857.6|13976.79|13856.79|13977.86|13857.86|13976.79|13856.79|9
1643669160000|2022-01-31 22:46:00|13976.8|13856.8|13976.2|13856.2|13976.8|13856.8|13976.05|13856.05|9
1643669170000|2022-01-31 22:46:10|13976.5|13856.5|13975.28|13855.28|13976.85|13856.85|13975.28|13855.28|10
1643669180000|2022-01-31 22:46:20|13975.26|13855.26|13968.01|13848.01|13975.26|13855.26|13968.01|13848.01|9
1643669190000|2022-01-31 22:46:30|13967.33|13847.33|13963.26|13843.26|13967.33|13847.33|13963.11|13843.11|10
1643669200000|2022-01-31 22:46:40|13961.48|13841.48|13962.83|13842.83|13962.83|13842.83|13961.46|13841.46|9
1643669210000|2022-01-31 22:46:50|13962.75|13842.75|13963.47|13843.47|13963.47|13843.47|13962.75|13842.75|9
1643669220000|2022-01-31 22:47:00|13963.67|13843.67|13965.7|13845.7|13965.75|13845.75|13963.67|13843.67|10
1643669230000|2022-01-31 22:47:10|13965.68|13845.68|13966.31|13846.31|13966.31|13846.31|13965.22|13845.22|8
1643669240000|2022-01-31 22:47:20|13966.08|13846.08|13966.2|13846.2|13966.62|13846.62|13965.91|13845.91|9
1643669250000|2022-01-31 22:47:30|13966.1|13846.1|13967.01|13847.01|13967.01|13847.01|13965.47|13845.47|9
1643669260000|2022-01-31 22:47:40|13967.15|13847.15|13968.86|13848.86|13968.86|13848.86|13967.15|13847.15|9
1643669270000|2022-01-31 22:47:50|13968.83|13848.83|13968.76|13848.76|13968.83|13848.83|13968.4|13848.4|10
1643669280000|2022-01-31 22:48:00|13968.71|13848.71|13969.03|13849.03|13969.14|13849.14|13968.71|13848.71|10
1643669290000|2022-01-31 22:48:10|13969.05|13849.05|13968.84|13848.84|13969.05|13849.05|13968.74|13848.74|8
1643669300000|2022-01-31 22:48:20|13968.75|13848.75|13968.37|13848.37|13968.98|13848.98|13968.23|13848.23|10
1643669310000|2022-01-31 22:48:30|13968.34|13848.34|13967.64|13847.64|13968.34|13848.34|13967.49|13847.49|10
1643669320000|2022-01-31 22:48:40|13967.59|13847.59|13967.98|13847.98|13967.98|13847.98|13967.32|13847.32|10
1643669330000|2022-01-31 22:48:50|13968.12|13848.12|13968.53|13848.53|13968.53|13848.53|13967.94|13847.94|9
1643669340000|2022-01-31 22:49:00|13968.51|13848.51|13964.42|13844.42|13968.53|13848.53|13964.42|13844.42|9
1643669350000|2022-01-31 22:49:10|13963.78|13843.78|13962.64|13842.64|13963.78|13843.78|13962.31|13842.31|9
1643669360000|2022-01-31 22:49:20|13962.65|13842.65|13962.62|13842.62|13962.96|13842.96|13962.47|13842.47|10
1643669370000|2022-01-31 22:49:30|13962.69|13842.69|13960.54|13840.54|13963.04|13843.04|13960.54|13840.54|7
1643669380000|2022-01-31 22:49:40|13959.29|13839.29|13958|13838|13959.29|13839.29|13957.27|13837.27|10
1643669390000|2022-01-31 22:49:50|13956.57|13836.57|13953.69|13833.69|13956.57|13836.57|13953.5|13833.5|10
1643669400000|2022-01-31 22:50:00|13953.72|13833.72|13952.9|13832.9|13953.76|13833.76|13952.9|13832.9|9
1643669410000|2022-01-31 22:50:10|13952.73|13832.73|13951.91|13831.91|13952.73|13832.73|13951.91|13831.91|9
1643669420000|2022-01-31 22:50:20|13952.08|13832.08|13949.61|13829.61|13952.47|13832.47|13949.52|13829.52|10
1643669430000|2022-01-31 22:50:30|13949.71|13829.71|13948.41|13828.41|13949.91|13829.91|13948.41|13828.41|9
1643669440000|2022-01-31 22:50:40|13949.03|13829.03|13950.43|13830.43|13950.43|13830.43|13949.03|13829.03|10
1643669450000|2022-01-31 22:50:50|13950.48|13830.48|13950.59|13830.59|13951.1|13831.1|13950.48|13830.48|10
1643669460000|2022-01-31 22:51:00|13950.51|13830.51|13951.41|13831.41|13951.41|13831.41|13950.47|13830.47|10
1643669470000|2022-01-31 22:51:10|13951.44|13831.44|13951.15|13831.15|13951.54|13831.54|13951.15|13831.15|10
1643669480000|2022-01-31 22:51:20|13950.96|13830.96|13950.57|13830.57|13950.96|13830.96|13950.47|13830.47|9
1643669490000|2022-01-31 22:51:30|13950.61|13830.61|13950.55|13830.55|13950.84|13830.84|13949.98|13829.98|10
1643669500000|2022-01-31 22:51:40|13950.35|13830.35|13950.51|13830.51|13950.54|13830.54|13950.06|13830.06|9
1643669510000|2022-01-31 22:51:50|13950.46|13830.46|13949.11|13829.11|13950.46|13830.46|13949.11|13829.11|9
1643669520000|2022-01-31 22:52:00|13949.06|13829.06|13948.21|13828.21|13949.28|13829.28|13948.2|13828.2|9
1643669530000|2022-01-31 22:52:10|13948.22|13828.22|13948.17|13828.17|13948.4|13828.4|13947.71|13827.71|10
1643669540000|2022-01-31 22:52:20|13948.07|13828.07|13948.25|13828.25|13948.51|13828.51|13948.03|13828.03|8
1643669550000|2022-01-31 22:52:30|13948.24|13828.24|13948.37|13828.37|13948.41|13828.41|13948.01|13828.01|9
1643669560000|2022-01-31 22:52:40|13949.14|13829.14|13947.58|13827.58|13949.14|13829.14|13947.08|13827.08|9
1643669570000|2022-01-31 22:52:50|13946.98|13826.98|13945.07|13825.07|13946.98|13826.98|13945.07|13825.07|10
1643669580000|2022-01-31 22:53:00|13945.11|13825.11|13943.3|13823.3|13945.11|13825.11|13943.3|13823.3|10
1643669590000|2022-01-31 22:53:10|13943.27|13823.27|13939.73|13819.73|13943.27|13823.27|13939.73|13819.73|10
1643669600000|2022-01-31 22:53:20|13939.6|13819.6|13936.64|13816.64|13939.6|13819.6|13936.64|13816.64|10
1643669610000|2022-01-31 22:53:30|13935.91|13815.91|13933.33|13813.33|13935.91|13815.91|13933.26|13813.26|10
1643669620000|2022-01-31 22:53:40|13933.3|13813.3|13931.46|13811.46|13933.3|13813.3|13931.18|13811.18|10
1643669630000|2022-01-31 22:53:50|13931.48|13811.48|13929.33|13809.33|13931.48|13811.48|13929.25|13809.25|9
1643669640000|2022-01-31 22:54:00|13928.69|13808.69|13927.85|13807.85|13928.99|13808.99|13927.57|13807.57|10
1643669650000|2022-01-31 22:54:10|13927.43|13807.43|13927.57|13807.57|13928.05|13808.05|13927.43|13807.43|10
1643669660000|2022-01-31 22:54:20|13927.51|13807.51|13928.16|13808.16|13928.41|13808.41|13927.47|13807.47|10
1643669670000|2022-01-31 22:54:30|13928|13808|13928.91|13808.91|13929.11|13809.11|13928|13808|10
1643669680000|2022-01-31 22:54:40|13928.81|13808.81|13929.04|13809.04|13929.09|13809.09|13928.65|13808.65|10
1643669690000|2022-01-31 22:54:50|13929.29|13809.29|13931.2|13811.2|13931.21|13811.21|13929.29|13809.29|10
1643669700000|2022-01-31 22:55:00|13931.23|13811.23|13931.06|13811.06|13931.3|13811.3|13931.03|13811.03|8
1643669710000|2022-01-31 22:55:10|13931.13|13811.13|13930.47|13810.47|13931.22|13811.22|13930.47|13810.47|9
1643669720000|2022-01-31 22:55:20|13930.4|13810.4|13928.62|13808.62|13931.34|13811.34|13928.62|13808.62|10
1643669730000|2022-01-31 22:55:30|13928.57|13808.57|13928.73|13808.73|13928.73|13808.73|13928.47|13808.47|8
1643669740000|2022-01-31 22:55:40|13928.86|13808.86|13929.2|13809.2|13930.12|13810.12|13928.38|13808.38|9
1643669750000|2022-01-31 22:55:50|13929.15|13809.15|13930.17|13810.17|13930.53|13810.53|13929.07|13809.07|10
1643669760000|2022-01-31 22:56:00|13930.24|13810.24|13931.81|13811.81|13931.85|13811.85|13930.24|13810.24|10
1643669770000|2022-01-31 22:56:10|13932.08|13812.08|13932.66|13812.66|13932.66|13812.66|13931.9|13811.9|10
1643669780000|2022-01-31 22:56:20|13932.56|13812.56|13931.22|13811.22|13932.57|13812.57|13931.22|13811.22|10
1643669790000|2022-01-31 22:56:30|13931.06|13811.06|13929.53|13809.53|13931.27|13811.27|13929.53|13809.53|9
1643669800000|2022-01-31 22:56:40|13928.63|13808.63|13928.38|13808.38|13928.63|13808.63|13928.14|13808.14|10
1643669810000|2022-01-31 22:56:50|13928.86|13808.86|13927.83|13807.83|13928.86|13808.86|13927.83|13807.83|10
1643669820000|2022-01-31 22:57:00|13927.64|13807.64|13926.8|13806.8|13927.64|13807.64|13926.72|13806.72|9
1643669830000|2022-01-31 22:57:10|13926.63|13806.63|13927.17|13807.17|13927.31|13807.31|13926.63|13806.63|8
1643669840000|2022-01-31 22:57:20|13926.87|13806.87|13925.62|13805.62|13926.87|13806.87|13925.62|13805.62|9
1643669850000|2022-01-31 22:57:30|13926.32|13806.32|13926.04|13806.04|13926.39|13806.39|13926.04|13806.04|10
1643669860000|2022-01-31 22:57:40|13926.15|13806.15|13925.29|13805.29|13926.3|13806.3|13925.29|13805.29|9
1643669870000|2022-01-31 22:57:50|13925.3|13805.3|13925.14|13805.14|13925.87|13805.87|13925.14|13805.14|10
1643669880000|2022-01-31 22:58:00|13925.05|13805.05|13925.57|13805.57|13925.57|13805.57|13924.5|13804.5|9
1643669890000|2022-01-31 22:58:10|13925.62|13805.62|13925.49|13805.49|13925.77|13805.77|13925.42|13805.42|8
1643669900000|2022-01-31 22:58:20|13925.55|13805.55|13927.62|13807.62|13927.62|13807.62|13925.39|13805.39|9
1643669910000|2022-01-31 22:58:30|13927.94|13807.94|13927.7|13807.7|13927.94|13807.94|13927.38|13807.38|10
1643669920000|2022-01-31 22:58:40|13927.73|13807.73|13927.75|13807.75|13928.3|13808.3|13927.28|13807.28|9
1643669930000|2022-01-31 22:58:50|13928.08|13808.08|13927.53|13807.53|13928.08|13808.08|13927.45|13807.45|8
1643669940000|2022-01-31 22:59:00|13927.4|13807.4|13926.89|13806.89|13927.43|13807.43|13926.43|13806.43|9
1643669950000|2022-01-31 22:59:10|13926.76|13806.76|13927.57|13807.57|13927.57|13807.57|13926.76|13806.76|10
1643669960000|2022-01-31 22:59:20|13927.59|13807.59|13927.63|13807.63|13928.39|13808.39|13927.59|13807.59|9
1643669970000|2022-01-31 22:59:30|13927.58|13807.58|13927.35|13807.35|13927.58|13807.58|13927.26|13807.26|9
1643669980000|2022-01-31 22:59:40|13926.84|13806.84|13927.01|13807.01|13927.05|13807.05|13926.55|13806.55|8
1643669990000|2022-01-31 22:59:50|13926.78|13806.78|13926.71|13806.71|13926.78|13806.78|13926.59|13806.59|7
1643670000000|2022-01-31 23:00:00|13926.85|13806.85|13930.25|13810.25|13930.25|13810.25|13926.84|13806.84|9
1643670010000|2022-01-31 23:00:10|13930.63|13810.63|13930.21|13810.21|13932.09|13812.09|13930.21|13810.21|10
1643670020000|2022-01-31 23:00:20|13928.29|13808.29|13925.81|13805.81|13928.29|13808.29|13925.81|13805.81|9
1643670030000|2022-01-31 23:00:30|13925.46|13805.46|13924.49|13804.49|13925.8|13805.8|13924.49|13804.49|10
1643670040000|2022-01-31 23:00:40|13924.12|13804.12|13925.96|13805.96|13925.96|13805.96|13924.08|13804.08|9
1643670050000|2022-01-31 23:00:50|13925.85|13805.85|13928.19|13808.19|13928.19|13808.19|13925.85|13805.85|10
1643670060000|2022-01-31 23:01:00|13928.33|13808.33|13931.74|13811.74|13931.74|13811.74|13928.33|13808.33|10
1643670070000|2022-01-31 23:01:10|13932.19|13812.19|13934.9|13814.9|13935.16|13815.16|13932.11|13812.11|10
1643670080000|2022-01-31 23:01:20|13937.04|13817.04|13938.28|13818.28|13939.31|13819.31|13936.91|13816.91|10
1643670090000|2022-01-31 23:01:30|13938.75|13818.75|13937.85|13817.85|13938.75|13818.75|13937.85|13817.85|7
1643670100000|2022-01-31 23:01:40|13937.99|13817.99|13935.93|13815.93|13937.99|13817.99|13935.54|13815.54|10
1643670110000|2022-01-31 23:01:50|13935.63|13815.63|13933.77|13813.77|13935.63|13815.63|13933.05|13813.05|10
1643670120000|2022-01-31 23:02:00|13933.48|13813.48|13932.51|13812.51|13933.69|13813.69|13930.92|13810.92|10
1643670130000|2022-01-31 23:02:10|13932.63|13812.63|13937.47|13817.47|13937.47|13817.47|13932.63|13812.63|10
1643670140000|2022-01-31 23:02:20|13937.86|13817.86|13939.22|13819.22|13939.46|13819.46|13937.86|13817.86|10
1643670150000|2022-01-31 23:02:30|13939.38|13819.38|13939.95|13819.95|13940.11|13820.11|13939.38|13819.38|10
1643670160000|2022-01-31 23:02:40|13940.04|13820.04|13939.87|13819.87|13940.21|13820.21|13939.82|13819.82|8
1643670170000|2022-01-31 23:02:50|13939.71|13819.71|13940.18|13820.18|13940.2|13820.2|13939.61|13819.61|10
1643670180000|2022-01-31 23:03:00|13940.17|13820.17|13940.86|13820.86|13941.13|13821.13|13940.17|13820.17|10
1643670190000|2022-01-31 23:03:10|13940.91|13820.91|13940.69|13820.69|13940.91|13820.91|13940.53|13820.53|9
1643670200000|2022-01-31 23:03:20|13940.7|13820.7|13945.94|13825.94|13946.21|13826.21|13940.63|13820.63|10
1643670210000|2022-01-31 23:03:30|13945.89|13825.89|13945.89|13825.89|13946.21|13826.21|13945.67|13825.67|10
1643670220000|2022-01-31 23:03:40|13945.42|13825.42|13944.95|13824.95|13945.42|13825.42|13944.56|13824.56|10
1643670230000|2022-01-31 23:03:50|13944.43|13824.43|13946.21|13826.21|13946.37|13826.37|13943.98|13823.98|10
1643670240000|2022-01-31 23:04:00|13946.94|13826.94|13947.23|13827.23|13948.8|13828.8|13946.94|13826.94|10
1643670250000|2022-01-31 23:04:10|13947.14|13827.14|13947.43|13827.43|13947.68|13827.68|13947.14|13827.14|9
1643670260000|2022-01-31 23:04:20|13946.77|13826.77|13946.04|13826.04|13947.16|13827.16|13945.82|13825.82|10
1643670270000|2022-01-31 23:04:30|13945.92|13825.92|13943.5|13823.5|13945.92|13825.92|13943.39|13823.39|10
1643670280000|2022-01-31 23:04:40|13943.51|13823.51|13943.14|13823.14|13943.51|13823.51|13942.58|13822.58|10
1643670290000|2022-01-31 23:04:50|13944.03|13824.03|13942.59|13822.59|13944.03|13824.03|13942.53|13822.53|9
1643670300000|2022-01-31 23:05:00|13942.65|13822.65|13942.86|13822.86|13943.23|13823.23|13942.63|13822.63|10
1643670310000|2022-01-31 23:05:10|13942.97|13822.97|13942.84|13822.84|13943.72|13823.72|13942.58|13822.58|10
1643670320000|2022-01-31 23:05:20|13942.74|13822.74|13943|13823|13943.03|13823.03|13942.73|13822.73|10
1643670330000|2022-01-31 23:05:30|13943.55|13823.55|13945.12|13825.12|13945.12|13825.12|13943.55|13823.55|9
1643670340000|2022-01-31 23:05:40|13945.41|13825.41|13943.43|13823.43|13945.93|13825.93|13943.43|13823.43|10
1643670350000|2022-01-31 23:05:50|13943.31|13823.31|13942.42|13822.42|13943.41|13823.41|13942.42|13822.42|10
1643670360000|2022-01-31 23:06:00|13941.9|13821.9|13941.94|13821.94|13942.04|13822.04|13941.16|13821.16|10
1643670370000|2022-01-31 23:06:10|13942.34|13822.34|13941.6|13821.6|13942.59|13822.59|13941.6|13821.6|9
1643670380000|2022-01-31 23:06:20|13941.4|13821.4|13941.81|13821.81|13941.81|13821.81|13941.14|13821.14|9
1643670390000|2022-01-31 23:06:30|13941.44|13821.44|13941.99|13821.99|13941.99|13821.99|13940.92|13820.92|9
1643670400000|2022-01-31 23:06:40|13942.74|13822.74|13941.94|13821.94|13943.06|13823.06|13941.65|13821.65|10
1643670410000|2022-01-31 23:06:50|13942.47|13822.47|13941.69|13821.69|13942.54|13822.54|13941.69|13821.69|10
1643670420000|2022-01-31 23:07:00|13941.71|13821.71|13942.79|13822.79|13942.92|13822.92|13941.71|13821.71|9
1643670430000|2022-01-31 23:07:10|13942.87|13822.87|13943.96|13823.96|13944.16|13824.16|13942.87|13822.87|10
1643670440000|2022-01-31 23:07:20|13943.73|13823.73|13944.57|13824.57|13944.57|13824.57|13943.17|13823.17|10
1643670450000|2022-01-31 23:07:30|13944.7|13824.7|13945.77|13825.77|13946.22|13826.22|13944.7|13824.7|10
1643670460000|2022-01-31 23:07:40|13945.69|13825.69|13944.5|13824.5|13945.69|13825.69|13944.45|13824.45|10
1643670470000|2022-01-31 23:07:50|13945.4|13825.4|13945.92|13825.92|13945.92|13825.92|13944.35|13824.35|10
1643670480000|2022-01-31 23:08:00|13945.95|13825.95|13947.94|13827.94|13948.23|13828.23|13945.95|13825.95|10
1643670490000|2022-01-31 23:08:10|13947.87|13827.87|13947.92|13827.92|13947.92|13827.92|13947.56|13827.56|8
1643670500000|2022-01-31 23:08:20|13948.03|13828.03|13948.45|13828.45|13949.05|13829.05|13948.03|13828.03|9
1643670510000|2022-01-31 23:08:30|13949.18|13829.18|13950.04|13830.04|13950.09|13830.09|13949.18|13829.18|7
1643670520000|2022-01-31 23:08:40|13950.1|13830.1|13950.08|13830.08|13950.4|13830.4|13950.08|13830.08|8
1643670530000|2022-01-31 23:08:50|13950.02|13830.02|13948.69|13828.69|13950.02|13830.02|13948.67|13828.67|10
1643670540000|2022-01-31 23:09:00|13948.33|13828.33|13948.94|13828.94|13949.11|13829.11|13948.24|13828.24|9
1643670550000|2022-01-31 23:09:10|13949.21|13829.21|13948.52|13828.52|13950.19|13830.19|13948.52|13828.52|10
1643670560000|2022-01-31 23:09:20|13948.37|13828.37|13948.71|13828.71|13948.71|13828.71|13947.58|13827.58|9
1643670570000|2022-01-31 23:09:30|13949.19|13829.19|13950.44|13830.44|13950.47|13830.47|13949.16|13829.16|9
1643670580000|2022-01-31 23:09:40|13951.59|13831.59|13950.08|13830.08|13951.59|13831.59|13950.08|13830.08|10
1643670590000|2022-01-31 23:09:50|13950.22|13830.22|13949.76|13829.76|13950.23|13830.23|13949.76|13829.76|9
1643670600000|2022-01-31 23:10:00|13950.19|13830.19|13950.97|13830.97|13951.01|13831.01|13950.05|13830.05|10
1643670610000|2022-01-31 23:10:10|13950.53|13830.53|13949.83|13829.83|13951.62|13831.62|13949.83|13829.83|10
1643670620000|2022-01-31 23:10:20|13949.81|13829.81|13947.92|13827.92|13949.81|13829.81|13947.77|13827.77|10
1643670630000|2022-01-31 23:10:30|13948.48|13828.48|13950.02|13830.02|13950.22|13830.22|13948.48|13828.48|8
1643670640000|2022-01-31 23:10:40|13949.96|13829.96|13950.63|13830.63|13950.69|13830.69|13949.88|13829.88|9
1643670650000|2022-01-31 23:10:50|13950.84|13830.84|13951.11|13831.11|13951.16|13831.16|13950.76|13830.76|10
1643670660000|2022-01-31 23:11:00|13951.29|13831.29|13951.62|13831.62|13951.62|13831.62|13951.12|13831.12|10
1643670670000|2022-01-31 23:11:10|13951.65|13831.65|13952.19|13832.19|13952.33|13832.33|13951.65|13831.65|10
1643670680000|2022-01-31 23:11:20|13952.92|13832.92|13954.23|13834.23|13954.36|13834.36|13952.53|13832.53|8
1643670690000|2022-01-31 23:11:30|13953.94|13833.94|13953.17|13833.17|13954.55|13834.55|13953.11|13833.11|10
1643670700000|2022-01-31 23:11:40|13953.13|13833.13|13953.2|13833.2|13953.93|13833.93|13953.08|13833.08|9
1643670710000|2022-01-31 23:11:50|13952.54|13832.54|13953.47|13833.47|13953.53|13833.53|13952.46|13832.46|10
1643670720000|2022-01-31 23:12:00|13953.67|13833.67|13954.05|13834.05|13954.11|13834.11|13953.44|13833.44|10
1643670730000|2022-01-31 23:12:10|13953.92|13833.92|13953.39|13833.39|13953.96|13833.96|13953.26|13833.26|10
1643670740000|2022-01-31 23:12:20|13953.38|13833.38|13952.45|13832.45|13953.38|13833.38|13952.45|13832.45|10
1643670750000|2022-01-31 23:12:30|13952.18|13832.18|13952.96|13832.96|13953.35|13833.35|13952.18|13832.18|10
1643670760000|2022-01-31 23:12:40|13952.9|13832.9|13953.14|13833.14|13953.14|13833.14|13952.78|13832.78|10
1643670770000|2022-01-31 23:12:50|13952.94|13832.94|13952.78|13832.78|13952.94|13832.94|13952.53|13832.53|9
1643670780000|2022-01-31 23:13:00|13952.89|13832.89|13953.67|13833.67|13953.67|13833.67|13952.82|13832.82|8
1643670790000|2022-01-31 23:13:10|13953.44|13833.44|13953.64|13833.64|13953.64|13833.64|13953.3|13833.3|10
1643670800000|2022-01-31 23:13:20|13953.62|13833.62|13952.88|13832.88|13953.64|13833.64|13952.88|13832.88|10
1643670810000|2022-01-31 23:13:30|13952.81|13832.81|13952.07|13832.07|13952.81|13832.81|13951.96|13831.96|9
1643670820000|2022-01-31 23:13:40|13952.22|13832.22|13951.89|13831.89|13952.34|13832.34|13951.82|13831.82|10
1643670830000|2022-01-31 23:13:50|13951.88|13831.88|13949.53|13829.53|13952.02|13832.02|13949.53|13829.53|10
1643670840000|2022-01-31 23:14:00|13948.22|13828.22|13942.88|13822.88|13948.22|13828.22|13942.85|13822.85|10
1643670850000|2022-01-31 23:14:10|13942.77|13822.77|13943.37|13823.37|13943.54|13823.54|13942.77|13822.77|10
1643670860000|2022-01-31 23:14:20|13943.57|13823.57|13940.95|13820.95|13944|13824|13940.61|13820.61|10
1643670870000|2022-01-31 23:14:30|13942|13822|13942.56|13822.56|13942.82|13822.82|13942|13822|10
1643670880000|2022-01-31 23:14:40|13942.17|13822.17|13942.96|13822.96|13942.96|13822.96|13942.12|13822.12|8
1643670890000|2022-01-31 23:14:50|13943.09|13823.09|13942.95|13822.95|13943.09|13823.09|13942.51|13822.51|10
1643670900000|2022-01-31 23:15:00|13942.82|13822.82|13945.45|13825.45|13945.51|13825.51|13942.82|13822.82|10
1643670910000|2022-01-31 23:15:10|13946.27|13826.27|13948.36|13828.36|13948.41|13828.41|13946.27|13826.27|10
1643670920000|2022-01-31 23:15:20|13948.42|13828.42|13949.33|13829.33|13949.33|13829.33|13948.42|13828.42|9
1643670930000|2022-01-31 23:15:30|13949.22|13829.22|13949|13829|13949.48|13829.48|13948.72|13828.72|9
1643670940000|2022-01-31 23:15:40|13949.26|13829.26|13946.97|13826.97|13949.26|13829.26|13946.76|13826.76|10
1643670950000|2022-01-31 23:15:50|13946.9|13826.9|13946.7|13826.7|13946.94|13826.94|13946.17|13826.17|10
1643670960000|2022-01-31 23:16:00|13946.57|13826.57|13946.42|13826.42|13946.78|13826.78|13946.35|13826.35|10
1643670970000|2022-01-31 23:16:10|13946.26|13826.26|13945.59|13825.59|13946.26|13826.26|13945.41|13825.41|9
1643670980000|2022-01-31 23:16:20|13945.77|13825.77|13946.17|13826.17|13946.27|13826.27|13945.77|13825.77|8
1643670990000|2022-01-31 23:16:30|13945.96|13825.96|13945.04|13825.04|13946.05|13826.05|13945.04|13825.04|8
1643671000000|2022-01-31 23:16:40|13945.1|13825.1|13944.06|13824.06|13945.13|13825.13|13943.83|13823.83|10
1643671010000|2022-01-31 23:16:50|13943.96|13823.96|13944.16|13824.16|13944.37|13824.37|13943.96|13823.96|10
1643671020000|2022-01-31 23:17:00|13944.11|13824.11|13943.41|13823.41|13944.11|13824.11|13943.39|13823.39|8
1643671030000|2022-01-31 23:17:10|13943.06|13823.06|13942.02|13822.02|13943.06|13823.06|13942.02|13822.02|9
1643671040000|2022-01-31 23:17:20|13942.06|13822.06|13943.18|13823.18|13943.18|13823.18|13941.97|13821.97|8
1643671050000|2022-01-31 23:17:30|13943.63|13823.63|13944.51|13824.51|13944.66|13824.66|13943.63|13823.63|8
1643671060000|2022-01-31 23:17:40|13944.43|13824.43|13944.8|13824.8|13946.09|13826.09|13944.43|13824.43|10
1643671070000|2022-01-31 23:17:50|13944.58|13824.58|13944.4|13824.4|13944.62|13824.62|13944.33|13824.33|8
1643671080000|2022-01-31 23:18:00|13944.15|13824.15|13945.31|13825.31|13945.31|13825.31|13944.02|13824.02|9
1643671090000|2022-01-31 23:18:10|13945.04|13825.04|13945.06|13825.06|13945.35|13825.35|13944.86|13824.86|10
1643671100000|2022-01-31 23:18:20|13945.45|13825.45|13945.44|13825.44|13945.98|13825.98|13945.26|13825.26|10
1643671110000|2022-01-31 23:18:30|13945.33|13825.33|13945.36|13825.36|13945.65|13825.65|13945.33|13825.33|10
1643671120000|2022-01-31 23:18:40|13944.88|13824.88|13944.45|13824.45|13945.08|13825.08|13944.23|13824.23|10
1643671130000|2022-01-31 23:18:50|13943.98|13823.98|13940.49|13820.49|13943.98|13823.98|13940.49|13820.49|10
1643671140000|2022-01-31 23:19:00|13939.76|13819.76|13940.09|13820.09|13940.78|13820.78|13939.71|13819.71|10
1643671150000|2022-01-31 23:19:10|13939.97|13819.97|13939.1|13819.1|13940.05|13820.05|13939.1|13819.1|9
1643671160000|2022-01-31 23:19:20|13938.59|13818.59|13937.29|13817.29|13938.86|13818.86|13937.29|13817.29|10
1643671170000|2022-01-31 23:19:30|13937.62|13817.62|13937.81|13817.81|13938.07|13818.07|13937.62|13817.62|8
1643671180000|2022-01-31 23:19:40|13938.02|13818.02|13937.32|13817.32|13938.13|13818.13|13937.32|13817.32|9
1643671190000|2022-01-31 23:19:50|13937.14|13817.14|13933.68|13813.68|13937.14|13817.14|13933.68|13813.68|10
1643671200000|2022-01-31 23:20:00|13933.39|13813.39|13931.8|13811.8|13933.78|13813.78|13931.8|13811.8|9
1643671210000|2022-01-31 23:20:10|13930.61|13810.61|13930.42|13810.42|13930.97|13810.97|13930.19|13810.19|10
1643671220000|2022-01-31 23:20:20|13930.07|13810.07|13930.47|13810.47|13930.47|13810.47|13929.96|13809.96|9
1643671230000|2022-01-31 23:20:30|13930.5|13810.5|13931.35|13811.35|13931.41|13811.41|13930.41|13810.41|10
1643671240000|2022-01-31 23:20:40|13931.26|13811.26|13930.39|13810.39|13931.28|13811.28|13930.39|13810.39|10
1643671250000|2022-01-31 23:20:50|13929.23|13809.23|13928.36|13808.36|13929.23|13809.23|13927.94|13807.94|10
1643671260000|2022-01-31 23:21:00|13928.34|13808.34|13928.36|13808.36|13928.64|13808.64|13928.26|13808.26|9
1643671270000|2022-01-31 23:21:10|13928.39|13808.39|13927|13807|13928.39|13808.39|13926.94|13806.94|8
1643671280000|2022-01-31 23:21:20|13927.04|13807.04|13927.39|13807.39|13927.39|13807.39|13927.04|13807.04|7
1643671290000|2022-01-31 23:21:30|13927.8|13807.8|13925.93|13805.93|13927.8|13807.8|13925.93|13805.93|9
1643671300000|2022-01-31 23:21:40|13925.83|13805.83|13919.73|13799.73|13925.87|13805.87|13919.73|13799.73|10
1643671310000|2022-01-31 23:21:50|13919.46|13799.46|13914.49|13794.49|13919.46|13799.46|13914.48|13794.48|10
1643671320000|2022-01-31 23:22:00|13914.3|13794.3|13913.85|13793.85|13914.3|13794.3|13913.42|13793.42|10
1643671330000|2022-01-31 23:22:10|13913.62|13793.62|13912.42|13792.42|13913.9|13793.9|13912.42|13792.42|10
1643671340000|2022-01-31 23:22:20|13912.21|13792.21|13910.73|13790.73|13912.21|13792.21|13910.32|13790.32|9
1643671350000|2022-01-31 23:22:30|13910.57|13790.57|13908.24|13788.24|13910.57|13790.57|13908.24|13788.24|10
1643671360000|2022-01-31 23:22:40|13907.85|13787.85|13906.09|13786.09|13907.89|13787.89|13905.61|13785.61|10
1643671370000|2022-01-31 23:22:50|13905.85|13785.85|13906|13786|13906|13786|13904.4|13784.4|10
1643671380000|2022-01-31 23:23:00|13906.19|13786.19|13907.11|13787.11|13907.49|13787.49|13906.19|13786.19|8
1643671390000|2022-01-31 23:23:10|13907.58|13787.58|13906.92|13786.92|13909.07|13789.07|13906.92|13786.92|10
1643671400000|2022-01-31 23:23:20|13907.29|13787.29|13911.65|13791.65|13911.75|13791.75|13907.29|13787.29|10
1643671410000|2022-01-31 23:23:30|13911.78|13791.78|13912.22|13792.22|13912.28|13792.28|13911.57|13791.57|9
1643671420000|2022-01-31 23:23:40|13912.11|13792.11|13913.04|13793.04|13913.42|13793.42|13912.11|13792.11|10
1643671430000|2022-01-31 23:23:50|13913.21|13793.21|13913.69|13793.69|13914.33|13794.33|13913.21|13793.21|10
1643671440000|2022-01-31 23:24:00|13913.75|13793.75|13914.82|13794.82|13914.98|13794.98|13913.75|13793.75|10
1643671450000|2022-01-31 23:24:10|13914.94|13794.94|13915.98|13795.98|13915.98|13795.98|13914.94|13794.94|9
1643671460000|2022-01-31 23:24:20|13916.18|13796.18|13919.36|13799.36|13919.73|13799.73|13916.18|13796.18|10
1643671470000|2022-01-31 23:24:30|13919.37|13799.37|13920.82|13800.82|13920.82|13800.82|13919.37|13799.37|10
1643671480000|2022-01-31 23:24:40|13920.87|13800.87|13922.31|13802.31|13922.51|13802.51|13920.87|13800.87|9
1643671490000|2022-01-31 23:24:50|13922.35|13802.35|13921.06|13801.06|13922.35|13802.35|13921.05|13801.05|10
1643671500000|2022-01-31 23:25:00|13920.93|13800.93|13921.88|13801.88|13921.88|13801.88|13920.93|13800.93|8
1643671510000|2022-01-31 23:25:10|13921.94|13801.94|13922.18|13802.18|13922.18|13802.18|13920.45|13800.45|8
1643671520000|2022-01-31 23:25:20|13925.06|13805.06|13924.62|13804.62|13925.75|13805.75|13924.62|13804.62|10
1643671530000|2022-01-31 23:25:30|13924.98|13804.98|13921.34|13801.34|13924.99|13804.99|13921.34|13801.34|10
1643671540000|2022-01-31 23:25:40|13920.93|13800.93|13919.16|13799.16|13921.16|13801.16|13919|13799|10
1643671550000|2022-01-31 23:25:50|13919.28|13799.28|13918.23|13798.23|13919.38|13799.38|13918.23|13798.23|9
1643671560000|2022-01-31 23:26:00|13918|13798|13916.44|13796.44|13918|13798|13916.08|13796.08|9
1643671570000|2022-01-31 23:26:10|13917.22|13797.22|13917.58|13797.58|13918.68|13798.68|13917.22|13797.22|10
1643671580000|2022-01-31 23:26:20|13917.63|13797.63|13917.53|13797.53|13917.77|13797.77|13917.43|13797.43|10
1643671590000|2022-01-31 23:26:30|13915.2|13795.2|13911.31|13791.31|13915.2|13795.2|13911.31|13791.31|10
1643671600000|2022-01-31 23:26:40|13910.98|13790.98|13914.57|13794.57|13914.61|13794.61|13910.7|13790.7|10
1643671610000|2022-01-31 23:26:50|13914.46|13794.46|13913.86|13793.86|13914.76|13794.76|13913.86|13793.86|10
1643671620000|2022-01-31 23:27:00|13913.94|13793.94|13914.52|13794.52|13914.88|13794.88|13913.94|13793.94|8
1643671630000|2022-01-31 23:27:10|13914.23|13794.23|13912.35|13792.35|13914.31|13794.31|13912.35|13792.35|10
1643671640000|2022-01-31 23:27:20|13912.38|13792.38|13911.6|13791.6|13912.38|13792.38|13910.3|13790.3|10
1643671650000|2022-01-31 23:27:30|13911.68|13791.68|13912.11|13792.11|13912.18|13792.18|13911.68|13791.68|9
1643671660000|2022-01-31 23:27:40|13912.18|13792.18|13912.44|13792.44|13912.45|13792.45|13912.09|13792.09|9
1643671670000|2022-01-31 23:27:50|13912.5|13792.5|13911.89|13791.89|13912.59|13792.59|13911.88|13791.88|10
1643671680000|2022-01-31 23:28:00|13912.16|13792.16|13913.71|13793.71|13913.71|13793.71|13912.14|13792.14|10
1643671690000|2022-01-31 23:28:10|13913.73|13793.73|13914.82|13794.82|13914.82|13794.82|13913.73|13793.73|10
1643671700000|2022-01-31 23:28:20|13914.94|13794.94|13913.84|13793.84|13915.17|13795.17|13913.72|13793.72|10
1643671710000|2022-01-31 23:28:30|13914.85|13794.85|13914.56|13794.56|13914.85|13794.85|13914.26|13794.26|10
1643671720000|2022-01-31 23:28:40|13914.23|13794.23|13914.4|13794.4|13914.4|13794.4|13914.1|13794.1|7
1643671730000|2022-01-31 23:28:50|13914.17|13794.17|13915.06|13795.06|13915.06|13795.06|13913.57|13793.57|10
1643671740000|2022-01-31 23:29:00|13914.98|13794.98|13917.03|13797.03|13917.03|13797.03|13914.98|13794.98|10
1643671750000|2022-01-31 23:29:10|13916.71|13796.71|13916.02|13796.02|13917.44|13797.44|13916.02|13796.02|9
1643671760000|2022-01-31 23:29:20|13916.07|13796.07|13914.53|13794.53|13916.57|13796.57|13913.93|13793.93|10
1643671770000|2022-01-31 23:29:30|13914.35|13794.35|13914.32|13794.32|13914.66|13794.66|13913.99|13793.99|9
1643671780000|2022-01-31 23:29:40|13913.94|13793.94|13913.28|13793.28|13913.94|13793.94|13913.28|13793.28|10
1643671790000|2022-01-31 23:29:50|13912.95|13792.95|13913.35|13793.35|13913.35|13793.35|13912.95|13792.95|10
1643671800000|2022-01-31 23:30:00|13913.7|13793.7|13913.28|13793.28|13913.72|13793.72|13913.06|13793.06|9
1643671810000|2022-01-31 23:30:10|13913.27|13793.27|13916.32|13796.32|13916.32|13796.32|13913.25|13793.25|8
1643671820000|2022-01-31 23:30:20|13917.3|13797.3|13925.19|13805.19|13925.19|13805.19|13917.3|13797.3|10
1643671830000|2022-01-31 23:30:30|13925.21|13805.21|13925.09|13805.09|13925.32|13805.32|13924.56|13804.56|10
1643671840000|2022-01-31 23:30:40|13924.85|13804.85|13923.36|13803.36|13925.06|13805.06|13923.36|13803.36|10
1643671850000|2022-01-31 23:30:50|13923.02|13803.02|13922.22|13802.22|13923.02|13803.02|13921.8|13801.8|9
1643671860000|2022-01-31 23:31:00|13922.65|13802.65|13920.76|13800.76|13922.65|13802.65|13920.76|13800.76|10
1643671870000|2022-01-31 23:31:10|13920.69|13800.69|13919.53|13799.53|13920.69|13800.69|13919.53|13799.53|10
1643671880000|2022-01-31 23:31:20|13919.27|13799.27|13919.38|13799.38|13919.4|13799.4|13919.12|13799.12|8
1643671890000|2022-01-31 23:31:30|13919.32|13799.32|13922.44|13802.44|13922.44|13802.44|13919.32|13799.32|10
1643671900000|2022-01-31 23:31:40|13922.25|13802.25|13923.75|13803.75|13924.3|13804.3|13922.25|13802.25|10
1643671910000|2022-01-31 23:31:50|13923.85|13803.85|13927.82|13807.82|13927.82|13807.82|13923.85|13803.85|10
1643671920000|2022-01-31 23:32:00|13928.07|13808.07|13928.51|13808.51|13928.57|13808.57|13928|13808|10
1643671930000|2022-01-31 23:32:10|13928.62|13808.62|13928|13808|13928.79|13808.79|13928|13808|10
1643671940000|2022-01-31 23:32:20|13928.07|13808.07|13930.2|13810.2|13930.2|13810.2|13928.03|13808.03|10
1643671950000|2022-01-31 23:32:30|13930.19|13810.19|13929.34|13809.34|13930.19|13810.19|13929.05|13809.05|10
1643671960000|2022-01-31 23:32:40|13929.59|13809.59|13930.13|13810.13|13930.49|13810.49|13929.59|13809.59|10
1643671970000|2022-01-31 23:32:50|13929.87|13809.87|13930.37|13810.37|13930.37|13810.37|13929.73|13809.73|9
1643671980000|2022-01-31 23:33:00|13930.23|13810.23|13930.15|13810.15|13930.69|13810.69|13930.15|13810.15|10
1643671990000|2022-01-31 23:33:10|13929.97|13809.97|13929.6|13809.6|13929.97|13809.97|13929.53|13809.53|10
1643672000000|2022-01-31 23:33:20|13929.53|13809.53|13928.16|13808.16|13929.53|13809.53|13928.15|13808.15|10
1643672010000|2022-01-31 23:33:30|13928|13808|13927.67|13807.67|13928.09|13808.09|13927.35|13807.35|9
1643672020000|2022-01-31 23:33:40|13928.24|13808.24|13928.61|13808.61|13929.2|13809.2|13928.24|13808.24|10
1643672030000|2022-01-31 23:33:50|13929.08|13809.08|13927.79|13807.79|13929.08|13809.08|13927.19|13807.19|10
1643672040000|2022-01-31 23:34:00|13927.8|13807.8|13928.2|13808.2|13928.42|13808.42|13927.8|13807.8|7
1643672050000|2022-01-31 23:34:10|13928.22|13808.22|13929.49|13809.49|13929.49|13809.49|13928.22|13808.22|7
1643672060000|2022-01-31 23:34:20|13929.55|13809.55|13930.38|13810.38|13930.38|13810.38|13929.16|13809.16|9
1643672070000|2022-01-31 23:34:30|13930.08|13810.08|13929.86|13809.86|13930.44|13810.44|13929.52|13809.52|9
1643672080000|2022-01-31 23:34:40|13929.69|13809.69|13929.81|13809.81|13930.11|13810.11|13929.68|13809.68|9
1643672090000|2022-01-31 23:34:50|13929.55|13809.55|13930.38|13810.38|13930.51|13810.51|13929.55|13809.55|7
1643672100000|2022-01-31 23:35:00|13930.2|13810.2|13927.51|13807.51|13930.59|13810.59|13927.51|13807.51|9
1643672110000|2022-01-31 23:35:10|13927.39|13807.39|13928.95|13808.95|13928.95|13808.95|13927.17|13807.17|9
1643672120000|2022-01-31 23:35:20|13929.36|13809.36|13931.49|13811.49|13931.59|13811.59|13929.36|13809.36|10
1643672130000|2022-01-31 23:35:30|13932.05|13812.05|13932.93|13812.93|13933.06|13813.06|13932.05|13812.05|10
1643672140000|2022-01-31 23:35:40|13933.55|13813.55|13933.95|13813.95|13933.95|13813.95|13933.55|13813.55|9
1643672150000|2022-01-31 23:35:50|13933.86|13813.86|13934.93|13814.93|13934.93|13814.93|13933.81|13813.81|9
1643672160000|2022-01-31 23:36:00|13934.81|13814.81|13937.13|13817.13|13937.13|13817.13|13934.81|13814.81|8
1643672170000|2022-01-31 23:36:10|13937.22|13817.22|13939.5|13819.5|13939.66|13819.66|13937.22|13817.22|10
1643672180000|2022-01-31 23:36:20|13939.62|13819.62|13939.99|13819.99|13940.36|13820.36|13939.52|13819.52|10
1643672190000|2022-01-31 23:36:30|13939.9|13819.9|13939.16|13819.16|13940.11|13820.11|13939.14|13819.14|10
1643672200000|2022-01-31 23:36:40|13939.2|13819.2|13937.84|13817.84|13939.2|13819.2|13937.84|13817.84|8
1643672210000|2022-01-31 23:36:50|13937.9|13817.9|13937.93|13817.93|13938.63|13818.63|13937.83|13817.83|8
1643672220000|2022-01-31 23:37:00|13936.84|13816.84|13936.9|13816.9|13937.22|13817.22|13936.71|13816.71|10
1643672230000|2022-01-31 23:37:10|13937.29|13817.29|13936.62|13816.62|13937.29|13817.29|13936.61|13816.61|10
1643672240000|2022-01-31 23:37:20|13937.02|13817.02|13938.83|13818.83|13938.83|13818.83|13937.02|13817.02|10
1643672250000|2022-01-31 23:37:30|13939.23|13819.23|13939.09|13819.09|13939.76|13819.76|13938.99|13818.99|10
1643672260000|2022-01-31 23:37:40|13940.16|13820.16|13938.21|13818.21|13940.16|13820.16|13938.21|13818.21|8
1643672270000|2022-01-31 23:37:50|13938.47|13818.47|13936.52|13816.52|13938.47|13818.47|13936.52|13816.52|9
1643672280000|2022-01-31 23:38:00|13936.4|13816.4|13937.68|13817.68|13937.68|13817.68|13936.4|13816.4|8
1643672290000|2022-01-31 23:38:10|13937.77|13817.77|13938.38|13818.38|13938.52|13818.52|13937.77|13817.77|10
1643672300000|2022-01-31 23:38:20|13938.42|13818.42|13937.51|13817.51|13938.42|13818.42|13937.51|13817.51|10
1643672310000|2022-01-31 23:38:30|13937.48|13817.48|13938.23|13818.23|13938.23|13818.23|13937.42|13817.42|8
1643672320000|2022-01-31 23:38:40|13937.83|13817.83|13938.17|13818.17|13938.45|13818.45|13937.68|13817.68|9
1643672330000|2022-01-31 23:38:50|13938.41|13818.41|13937.92|13817.92|13938.65|13818.65|13937.92|13817.92|9
1643672340000|2022-01-31 23:39:00|13937.83|13817.83|13938.4|13818.4|13938.66|13818.66|13937.8|13817.8|10
1643672350000|2022-01-31 23:39:10|13938.88|13818.88|13938.04|13818.04|13939.24|13819.24|13938.04|13818.04|9
1643672360000|2022-01-31 23:39:20|13938.13|13818.13|13937.42|13817.42|13938.13|13818.13|13937.33|13817.33|9
1643672370000|2022-01-31 23:39:30|13937.6|13817.6|13937.34|13817.34|13937.91|13817.91|13937.34|13817.34|10
1643672380000|2022-01-31 23:39:40|13937.51|13817.51|13937.07|13817.07|13937.52|13817.52|13937.07|13817.07|9
1643672390000|2022-01-31 23:39:50|13937.05|13817.05|13936.47|13816.47|13937.05|13817.05|13936.43|13816.43|8
1643672400000|2022-01-31 23:40:00|13936.3|13816.3|13936.99|13816.99|13936.99|13816.99|13935.88|13815.88|10
1643672410000|2022-01-31 23:40:10|13937.3|13817.3|13936.73|13816.73|13937.3|13817.3|13936.44|13816.44|9
1643672420000|2022-01-31 23:40:20|13936.77|13816.77|13935.33|13815.33|13936.8|13816.8|13935.33|13815.33|10
1643672430000|2022-01-31 23:40:30|13935.24|13815.24|13932.31|13812.31|13935.24|13815.24|13932.31|13812.31|10
1643672440000|2022-01-31 23:40:40|13931.81|13811.81|13933.24|13813.24|13933.24|13813.24|13931.81|13811.81|10
1643672450000|2022-01-31 23:40:50|13934.22|13814.22|13933.07|13813.07|13934.22|13814.22|13932.9|13812.9|10
1643672460000|2022-01-31 23:41:00|13933.13|13813.13|13932.91|13812.91|13933.16|13813.16|13932.49|13812.49|8
1643672470000|2022-01-31 23:41:10|13932.81|13812.81|13931.67|13811.67|13932.81|13812.81|13931.67|13811.67|10
1643672480000|2022-01-31 23:41:20|13931.82|13811.82|13931.78|13811.78|13931.94|13811.94|13931.51|13811.51|10
1643672490000|2022-01-31 23:41:30|13931.86|13811.86|13932.57|13812.57|13933.54|13813.54|13931.86|13811.86|10
1643672500000|2022-01-31 23:41:40|13932.53|13812.53|13931.01|13811.01|13932.53|13812.53|13930.95|13810.95|10
1643672510000|2022-01-31 23:41:50|13931.32|13811.32|13930.77|13810.77|13932.59|13812.59|13930.38|13810.38|10
1643672520000|2022-01-31 23:42:00|13930.43|13810.43|13931.67|13811.67|13931.71|13811.71|13930.06|13810.06|10
1643672530000|2022-01-31 23:42:10|13931.75|13811.75|13926.28|13806.28|13931.75|13811.75|13926.28|13806.28|10
1643672540000|2022-01-31 23:42:20|13925.79|13805.79|13923.09|13803.09|13925.79|13805.79|13923.09|13803.09|10
1643672550000|2022-01-31 23:42:30|13922.91|13802.91|13922.27|13802.27|13923.06|13803.06|13922.02|13802.02|10
1643672560000|2022-01-31 23:42:40|13921.49|13801.49|13919.27|13799.27|13921.49|13801.49|13919.27|13799.27|10
1643672570000|2022-01-31 23:42:50|13918.52|13798.52|13917.65|13797.65|13918.89|13798.89|13917.35|13797.35|10
1643672580000|2022-01-31 23:43:00|13917.87|13797.87|13917.15|13797.15|13917.87|13797.87|13917.15|13797.15|10
1643672590000|2022-01-31 23:43:10|13917.22|13797.22|13916.67|13796.67|13917.29|13797.29|13916.67|13796.67|8
1643672600000|2022-01-31 23:43:20|13916.69|13796.69|13917.76|13797.76|13917.76|13797.76|13916.69|13796.69|7
1643672610000|2022-01-31 23:43:30|13917.86|13797.86|13917.72|13797.72|13918.19|13798.19|13917.64|13797.64|10
1643672620000|2022-01-31 23:43:40|13917.79|13797.79|13915.82|13795.82|13917.79|13797.79|13915.82|13795.82|10
1643672630000|2022-01-31 23:43:50|13915.69|13795.69|13914.86|13794.86|13915.69|13795.69|13914.19|13794.19|10
1643672640000|2022-01-31 23:44:00|13914.55|13794.55|13914.42|13794.42|13914.95|13794.95|13914.33|13794.33|8
1643672650000|2022-01-31 23:44:10|13914.31|13794.31|13913.55|13793.55|13914.31|13794.31|13913.55|13793.55|10
1643672660000|2022-01-31 23:44:20|13913.19|13793.19|13912.95|13792.95|13915.3|13795.3|13912.93|13792.93|10
1643672670000|2022-01-31 23:44:30|13911.93|13791.93|13908.11|13788.11|13911.93|13791.93|13908.05|13788.05|10
1643672680000|2022-01-31 23:44:40|13908.26|13788.26|13907.51|13787.51|13908.26|13788.26|13907.4|13787.4|9
1643672690000|2022-01-31 23:44:50|13907.48|13787.48|13907.1|13787.1|13907.48|13787.48|13907.1|13787.1|9
1643672700000|2022-01-31 23:45:00|13906.71|13786.71|13909.3|13789.3|13909.3|13789.3|13906.17|13786.17|10
1643672710000|2022-01-31 23:45:10|13909.66|13789.66|13911.65|13791.65|13911.65|13791.65|13909.02|13789.02|10
1643672720000|2022-01-31 23:45:20|13911.81|13791.81|13916.6|13796.6|13916.61|13796.61|13911.81|13791.81|10
1643672730000|2022-01-31 23:45:30|13916.99|13796.99|13918.7|13798.7|13918.7|13798.7|13916.99|13796.99|10
1643672740000|2022-01-31 23:45:40|13918.87|13798.87|13919.11|13799.11|13920.16|13800.16|13918.87|13798.87|9
1643672750000|2022-01-31 23:45:50|13919.45|13799.45|13918.8|13798.8|13919.45|13799.45|13918.69|13798.69|9
1643672760000|2022-01-31 23:46:00|13919.14|13799.14|13920.72|13800.72|13920.72|13800.72|13919.12|13799.12|9
1643672770000|2022-01-31 23:46:10|13921.52|13801.52|13923.39|13803.39|13923.72|13803.72|13921.18|13801.18|9
1643672780000|2022-01-31 23:46:20|13922.76|13802.76|13924.66|13804.66|13924.94|13804.94|13922.76|13802.76|10
1643672790000|2022-01-31 23:46:30|13924.99|13804.99|13924.69|13804.69|13925.59|13805.59|13924.64|13804.64|9
1643672800000|2022-01-31 23:46:40|13924.73|13804.73|13923.26|13803.26|13924.73|13804.73|13923.26|13803.26|10
1643672810000|2022-01-31 23:46:50|13922.96|13802.96|13920.53|13800.53|13922.96|13802.96|13920.53|13800.53|10
1643672820000|2022-01-31 23:47:00|13918.95|13798.95|13918.5|13798.5|13919.18|13799.18|13918.34|13798.34|10
1643672830000|2022-01-31 23:47:10|13918.52|13798.52|13918.18|13798.18|13918.57|13798.57|13918.04|13798.04|10
1643672840000|2022-01-31 23:47:20|13918.14|13798.14|13918.97|13798.97|13919|13799|13918.02|13798.02|10
1643672850000|2022-01-31 23:47:30|13918.99|13798.99|13918.73|13798.73|13918.99|13798.99|13918.72|13798.72|9
1643672860000|2022-01-31 23:47:40|13919.13|13799.13|13920.66|13800.66|13920.82|13800.82|13919.13|13799.13|10
1643672870000|2022-01-31 23:47:50|13920.72|13800.72|13921.41|13801.41|13921.41|13801.41|13920.72|13800.72|9
1643672880000|2022-01-31 23:48:00|13921.53|13801.53|13921.76|13801.76|13921.76|13801.76|13921.34|13801.34|10
1643672890000|2022-01-31 23:48:10|13921.73|13801.73|13922.04|13802.04|13922.04|13802.04|13921.25|13801.25|9
1643672900000|2022-01-31 23:48:20|13922.26|13802.26|13922.3|13802.3|13923|13803|13922.26|13802.26|10
1643672910000|2022-01-31 23:48:30|13922.25|13802.25|13922.4|13802.4|13922.4|13802.4|13922.21|13802.21|7
1643672920000|2022-01-31 23:48:40|13922.62|13802.62|13921.81|13801.81|13923.03|13803.03|13921.81|13801.81|10
1643672930000|2022-01-31 23:48:50|13921.18|13801.18|13920.47|13800.47|13921.18|13801.18|13920.26|13800.26|10
1643672940000|2022-01-31 23:49:00|13920.64|13800.64|13923.32|13803.32|13923.32|13803.32|13920.64|13800.64|10
1643672950000|2022-01-31 23:49:10|13923.52|13803.52|13924.54|13804.54|13924.54|13804.54|13923.52|13803.52|9
1643672960000|2022-01-31 23:49:20|13924.78|13804.78|13923.31|13803.31|13924.78|13804.78|13923.2|13803.2|9
1643672970000|2022-01-31 23:49:30|13923.25|13803.25|13924.9|13804.9|13925|13805|13923.15|13803.15|9
1643672980000|2022-01-31 23:49:40|13924.92|13804.92|13923.97|13803.97|13925.04|13805.04|13923.67|13803.67|10
1643672990000|2022-01-31 23:49:50|13924.66|13804.66|13924.44|13804.44|13924.66|13804.66|13924.23|13804.23|8
1643673000000|2022-01-31 23:50:00|13924.43|13804.43|13927.06|13807.06|13927.06|13807.06|13924.43|13804.43|10
1643673010000|2022-01-31 23:50:10|13927.19|13807.19|13932.69|13812.69|13932.69|13812.69|13927.19|13807.19|10
1643673020000|2022-01-31 23:50:20|13932.66|13812.66|13935.62|13815.62|13935.85|13815.85|13932.62|13812.62|10
1643673030000|2022-01-31 23:50:30|13935.3|13815.3|13937.39|13817.39|13937.39|13817.39|13935.09|13815.09|9
1643673040000|2022-01-31 23:50:40|13937.36|13817.36|13941.43|13821.43|13941.43|13821.43|13937.36|13817.36|10
1643673050000|2022-01-31 23:50:50|13941.38|13821.38|13942.52|13822.52|13942.52|13822.52|13941.38|13821.38|9
1643673060000|2022-01-31 23:51:00|13942.64|13822.64|13943.71|13823.71|13943.85|13823.85|13942.64|13822.64|8
1643673070000|2022-01-31 23:51:10|13944.08|13824.08|13944.27|13824.27|13944.8|13824.8|13944.08|13824.08|9
1643673080000|2022-01-31 23:51:20|13944.13|13824.13|13943.29|13823.29|13944.13|13824.13|13943.29|13823.29|9
1643673090000|2022-01-31 23:51:30|13943.17|13823.17|13944.75|13824.75|13945.04|13825.04|13943.1|13823.1|10
1643673100000|2022-01-31 23:51:40|13944.89|13824.89|13944.47|13824.47|13945.04|13825.04|13943.71|13823.71|10
1643673110000|2022-01-31 23:51:50|13944.38|13824.38|13943.77|13823.77|13944.54|13824.54|13943.77|13823.77|9
1643673120000|2022-01-31 23:52:00|13943.63|13823.63|13942.43|13822.43|13943.92|13823.92|13942.43|13822.43|10
1643673130000|2022-01-31 23:52:10|13942.47|13822.47|13941.71|13821.71|13942.88|13822.88|13941.71|13821.71|9
1643673140000|2022-01-31 23:52:20|13941.33|13821.33|13941.99|13821.99|13942.07|13822.07|13941.33|13821.33|10
1643673150000|2022-01-31 23:52:30|13942.25|13822.25|13943.4|13823.4|13943.4|13823.4|13942.25|13822.25|10
1643673160000|2022-01-31 23:52:40|13943.37|13823.37|13944.09|13824.09|13944.09|13824.09|13943.24|13823.24|9
1643673170000|2022-01-31 23:52:50|13943.89|13823.89|13944.98|13824.98|13945.12|13825.12|13943.89|13823.89|10
1643673180000|2022-01-31 23:53:00|13944.97|13824.97|13944.84|13824.84|13945.23|13825.23|13944.46|13824.46|9
1643673190000|2022-01-31 23:53:10|13944.68|13824.68|13946.58|13826.58|13946.58|13826.58|13944.68|13824.68|10
1643673200000|2022-01-31 23:53:20|13946.59|13826.59|13946.78|13826.78|13946.78|13826.78|13946.49|13826.49|7
1643673210000|2022-01-31 23:53:30|13946.74|13826.74|13947.25|13827.25|13947.25|13827.25|13946.74|13826.74|8
1643673220000|2022-01-31 23:53:40|13947|13827|13947.93|13827.93|13947.96|13827.96|13946.83|13826.83|9
1643673230000|2022-01-31 23:53:50|13947.82|13827.82|13948.62|13828.62|13948.62|13828.62|13947.82|13827.82|9
1643673240000|2022-01-31 23:54:00|13948.63|13828.63|13948.67|13828.67|13948.75|13828.75|13948.6|13828.6|8
1643673250000|2022-01-31 23:54:10|13948.69|13828.69|13950.85|13830.85|13950.85|13830.85|13948.69|13828.69|9
1643673260000|2022-01-31 23:54:20|13951.07|13831.07|13952.5|13832.5|13952.71|13832.71|13951.07|13831.07|9
1643673270000|2022-01-31 23:54:30|13952.8|13832.8|13951.62|13831.62|13952.8|13832.8|13951.51|13831.51|10
1643673280000|2022-01-31 23:54:40|13951.54|13831.54|13951.51|13831.51|13952.02|13832.02|13951.3|13831.3|10
1643673290000|2022-01-31 23:54:50|13951.98|13831.98|13951.88|13831.88|13952.03|13832.03|13951.48|13831.48|10
1643673300000|2022-01-31 23:55:00|13951.94|13831.94|13951.43|13831.43|13952.23|13832.23|13951.2|13831.2|10
1643673310000|2022-01-31 23:55:10|13951.2|13831.2|13953.57|13833.57|13953.76|13833.76|13951.2|13831.2|10
1643673320000|2022-01-31 23:55:20|13953.74|13833.74|13953.38|13833.38|13953.74|13833.74|13953.15|13833.15|10
1643673330000|2022-01-31 23:55:30|13953.43|13833.43|13952.21|13832.21|13953.43|13833.43|13951.16|13831.16|10
1643673340000|2022-01-31 23:55:40|13952.3|13832.3|13953.09|13833.09|13953.09|13833.09|13952.27|13832.27|10
1643673350000|2022-01-31 23:55:50|13952.92|13832.92|13951.59|13831.59|13952.92|13832.92|13951.41|13831.41|10
1643673360000|2022-01-31 23:56:00|13951.44|13831.44|13952.17|13832.17|13952.17|13832.17|13951.26|13831.26|10
1643673370000|2022-01-31 23:56:10|13952.14|13832.14|13952.28|13832.28|13952.54|13832.54|13952.14|13832.14|9
1643673380000|2022-01-31 23:56:20|13952.23|13832.23|13951.6|13831.6|13952.25|13832.25|13951.57|13831.57|9
1643673390000|2022-01-31 23:56:30|13950.72|13830.72|13951.2|13831.2|13951.2|13831.2|13950.08|13830.08|10
1643673400000|2022-01-31 23:56:40|13952.17|13832.17|13957.25|13837.25|13957.25|13837.25|13952.17|13832.17|10
1643673410000|2022-01-31 23:56:50|13957.31|13837.31|13957.6|13837.6|13957.95|13837.95|13957.02|13837.02|10
1643673420000|2022-01-31 23:57:00|13957.76|13837.76|13957.44|13837.44|13957.76|13837.76|13957.05|13837.05|10
1643673430000|2022-01-31 23:57:10|13957.41|13837.41|13954.48|13834.48|13958.05|13838.05|13954.29|13834.29|10
1643673440000|2022-01-31 23:57:20|13953.92|13833.92|13954.23|13834.23|13954.5|13834.5|13953.92|13833.92|10
1643673450000|2022-01-31 23:57:30|13954.49|13834.49|13955.47|13835.47|13955.47|13835.47|13954.49|13834.49|9
1643673460000|2022-01-31 23:57:40|13955.68|13835.68|13955.21|13835.21|13955.73|13835.73|13955.21|13835.21|9
1643673470000|2022-01-31 23:57:50|13955.1|13835.1|13955.74|13835.74|13956.15|13836.15|13954.11|13834.11|10
1643673480000|2022-01-31 23:58:00|13955.6|13835.6|13954.83|13834.83|13956.05|13836.05|13954.83|13834.83|9
1643673490000|2022-01-31 23:58:10|13953.53|13833.53|13953.45|13833.45|13953.54|13833.54|13953.25|13833.25|8
1643673500000|2022-01-31 23:58:20|13953.28|13833.28|13952.85|13832.85|13953.38|13833.38|13952.85|13832.85|9
1643673510000|2022-01-31 23:58:30|13952.84|13832.84|13952.31|13832.31|13953.52|13833.52|13952.31|13832.31|10
1643673520000|2022-01-31 23:58:40|13952.37|13832.37|13952.09|13832.09|13952.49|13832.49|13951.65|13831.65|9
1643673530000|2022-01-31 23:58:50|13951.97|13831.97|13950.85|13830.85|13951.97|13831.97|13950.75|13830.75|9
1643673540000|2022-01-31 23:59:00|13951.02|13831.02|13948.1|13828.1|13951.35|13831.35|13947.65|13827.65|10
1643673550000|2022-01-31 23:59:10|13948.19|13828.19|13946.46|13826.46|13948.19|13828.19|13946.19|13826.19|10
1643673560000|2022-01-31 23:59:20|13946.66|13826.66|13945.96|13825.96|13946.78|13826.78|13945.83|13825.83|9
1643673570000|2022-01-31 23:59:30|13946.24|13826.24|13944.6|13824.6|13946.24|13826.24|13944.42|13824.42|10
1643673580000|2022-01-31 23:59:40|13944.14|13824.14|13943.24|13823.24|13944.14|13824.14|13942.8|13822.8|9
1643673590000|2022-01-31 23:59:50|13943.19|13823.19|13941.79|13821.79|13943.21|13823.21|13941.79|13821.79|10
1643673600000|2022-02-01 00:00:00|13941.71|13821.71|13942.38|13822.38|13942.38|13822.38|13941.69|13821.69|9
1643673610000|2022-02-01 00:00:10|13942.33|13822.33|13940.17|13820.17|13942.44|13822.44|13940.05|13820.05|8
1643673620000|2022-02-01 00:00:20|13940|13820|13933.99|13813.99|13940.17|13820.17|13933.99|13813.99|9
1643673630000|2022-02-01 00:00:30|13933.62|13813.62|13925.64|13805.64|13933.62|13813.62|13925.64|13805.64|10
1643673640000|2022-02-01 00:00:40|13924.57|13804.57|13922.33|13802.33|13924.57|13804.57|13922.33|13802.33|10
1643673650000|2022-02-01 00:00:50|13922.51|13802.51|13920.84|13800.84|13922.85|13802.85|13920.84|13800.84|10
1643673660000|2022-02-01 00:01:00|13920.93|13800.93|13915.96|13795.96|13920.93|13800.93|13915.96|13795.96|10
1643673670000|2022-02-01 00:01:10|13916.13|13796.13|13912.41|13792.41|13916.13|13796.13|13912.28|13792.28|10
1643673680000|2022-02-01 00:01:20|13912.61|13792.61|13912.3|13792.3|13912.96|13792.96|13910.57|13790.57|10
1643673690000|2022-02-01 00:01:30|13912.33|13792.33|13910.48|13790.48|13912.49|13792.49|13910.33|13790.33|10
1643673700000|2022-02-01 00:01:40|13910.83|13790.83|13912.7|13792.7|13912.7|13792.7|13910.42|13790.42|10
1643673710000|2022-02-01 00:01:50|13912.72|13792.72|13908.03|13788.03|13912.72|13792.72|13907.36|13787.36|10
1643673720000|2022-02-01 00:02:00|13907.97|13787.97|13902.05|13782.05|13907.97|13787.97|13902.05|13782.05|10
1643673730000|2022-02-01 00:02:10|13902.06|13782.06|13899.4|13779.4|13902.06|13782.06|13899.34|13779.34|10
1643673740000|2022-02-01 00:02:20|13900.08|13780.08|13901.09|13781.09|13901.09|13781.09|13899.66|13779.66|10
1643673750000|2022-02-01 00:02:30|13900.66|13780.66|13899.29|13779.29|13900.66|13780.66|13898.49|13778.49|10
1643673760000|2022-02-01 00:02:40|13899.94|13779.94|13895.75|13775.75|13900.04|13780.04|13895.75|13775.75|10
1643673770000|2022-02-01 00:02:50|13895.83|13775.83|13901.59|13781.59|13901.59|13781.59|13895.8|13775.8|9
1643673780000|2022-02-01 00:03:00|13901.85|13781.85|13910.29|13790.29|13910.29|13790.29|13901.85|13781.85|10
1643673790000|2022-02-01 00:03:10|13911.04|13791.04|13918.85|13798.85|13918.85|13798.85|13911.04|13791.04|10
1643673800000|2022-02-01 00:03:20|13919.8|13799.8|13925.72|13805.72|13925.72|13805.72|13919.8|13799.8|10
1643673810000|2022-02-01 00:03:30|13926.07|13806.07|13931.05|13811.05|13931.05|13811.05|13926.06|13806.06|10
1643673820000|2022-02-01 00:03:40|13931.38|13811.38|13930.92|13810.92|13931.38|13811.38|13930.41|13810.41|10
1643673830000|2022-02-01 00:03:50|13930.86|13810.86|13932.92|13812.92|13933.1|13813.1|13930.86|13810.86|10
1643673840000|2022-02-01 00:04:00|13933.04|13813.04|13932.49|13812.49|13933.04|13813.04|13932.02|13812.02|10
1643673850000|2022-02-01 00:04:10|13932.78|13812.78|13929.1|13809.1|13932.78|13812.78|13929.1|13809.1|10
1643673860000|2022-02-01 00:04:20|13928.6|13808.6|13929.21|13809.21|13929.21|13809.21|13927.78|13807.78|10
1643673870000|2022-02-01 00:04:30|13929.26|13809.26|13927.98|13807.98|13929.26|13809.26|13927.98|13807.98|7
1643673880000|2022-02-01 00:04:40|13928.17|13808.17|13927.15|13807.15|13928.26|13808.26|13927.15|13807.15|10
1643673890000|2022-02-01 00:04:50|13926.74|13806.74|13927.86|13807.86|13927.86|13807.86|13926.43|13806.43|10
1643673900000|2022-02-01 00:05:00|13928.41|13808.41|13930.02|13810.02|13930.02|13810.02|13928.38|13808.38|10
1643673910000|2022-02-01 00:05:10|13930.21|13810.21|13930.03|13810.03|13930.72|13810.72|13930.03|13810.03|9
1643673920000|2022-02-01 00:05:20|13930.13|13810.13|13929.72|13809.72|13930.15|13810.15|13929.65|13809.65|10
1643673930000|2022-02-01 00:05:30|13929.95|13809.95|13928.32|13808.32|13929.95|13809.95|13928.32|13808.32|9
1643673940000|2022-02-01 00:05:40|13927.49|13807.49|13925.28|13805.28|13927.49|13807.49|13925.11|13805.11|9
1643673950000|2022-02-01 00:05:50|13925.23|13805.23|13925.53|13805.53|13925.57|13805.57|13925.23|13805.23|10
1643673960000|2022-02-01 00:06:00|13925.8|13805.8|13924.24|13804.24|13925.8|13805.8|13924.24|13804.24|10
1643673970000|2022-02-01 00:06:10|13923.87|13803.87|13923.62|13803.62|13923.99|13803.99|13923.04|13803.04|10
1643673980000|2022-02-01 00:06:20|13923.63|13803.63|13924.18|13804.18|13924.18|13804.18|13923.15|13803.15|10
1643673990000|2022-02-01 00:06:30|13924.21|13804.21|13927.14|13807.14|13927.14|13807.14|13924.05|13804.05|10
1643674000000|2022-02-01 00:06:40|13927.55|13807.55|13928.13|13808.13|13928.13|13808.13|13927.3|13807.3|10
1643674010000|2022-02-01 00:06:50|13928.3|13808.3|13929.63|13809.63|13929.63|13809.63|13928.3|13808.3|9
1643674020000|2022-02-01 00:07:00|13930.49|13810.49|13936.62|13816.62|13936.82|13816.82|13930.49|13810.49|10
1643674030000|2022-02-01 00:07:10|13936.96|13816.96|13945.63|13825.63|13945.63|13825.63|13936.96|13816.96|10
1643674040000|2022-02-01 00:07:20|13945.5|13825.5|13948.91|13828.91|13948.91|13828.91|13945.5|13825.5|10
1643674050000|2022-02-01 00:07:30|13949.01|13829.01|13950.66|13830.66|13950.85|13830.85|13949.01|13829.01|10
1643674060000|2022-02-01 00:07:40|13950.8|13830.8|13954.62|13834.62|13954.62|13834.62|13950.8|13830.8|10
1643674070000|2022-02-01 00:07:50|13955.22|13835.22|13960.31|13840.31|13960.39|13840.39|13955.22|13835.22|10
1643674080000|2022-02-01 00:08:00|13960.69|13840.69|13965.28|13845.28|13965.28|13845.28|13960.66|13840.66|10
1643674090000|2022-02-01 00:08:10|13965.3|13845.3|13968.95|13848.95|13968.95|13848.95|13965.3|13845.3|10
1643674100000|2022-02-01 00:08:20|13969.11|13849.11|13971.3|13851.3|13971.79|13851.79|13969.11|13849.11|9
1643674110000|2022-02-01 00:08:30|13972.42|13852.42|13976.27|13856.27|13976.27|13856.27|13971.42|13851.42|10
1643674120000|2022-02-01 00:08:40|13977.6|13857.6|13988.47|13868.47|13988.47|13868.47|13977.6|13857.6|10
1643674130000|2022-02-01 00:08:50|13989.98|13869.98|13992.76|13872.76|13993.6|13873.6|13989.1|13869.1|10
1643674140000|2022-02-01 00:09:00|13992.85|13872.85|13992.98|13872.98|13992.98|13872.98|13991.99|13871.99|10
1643674150000|2022-02-01 00:09:10|13994.48|13874.48|13998.67|13878.67|13998.67|13878.67|13994.19|13874.19|10
1643674160000|2022-02-01 00:09:20|13999.54|13879.54|13999.23|13879.23|13999.54|13879.54|13998.48|13878.48|10
1643674170000|2022-02-01 00:09:30|13999.15|13879.15|14011.24|13891.24|14011.24|13891.24|13999.15|13879.15|10
1643674180000|2022-02-01 00:09:40|14011.88|13891.88|14017.16|13897.16|14017.88|13897.88|14011.88|13891.88|10
1643674190000|2022-02-01 00:09:50|14017.68|13897.68|14015.9|13895.9|14018.54|13898.54|14015.9|13895.9|10
1643674200000|2022-02-01 00:10:00|14016.19|13896.19|14013.8|13893.8|14016.19|13896.19|14013.8|13893.8|10
1643674210000|2022-02-01 00:10:10|14014|13894|14011.74|13891.74|14014.23|13894.23|14011.14|13891.14|10
1643674220000|2022-02-01 00:10:20|14011.36|13891.36|14000.64|13880.64|14011.36|13891.36|14000.64|13880.64|10
1643674230000|2022-02-01 00:10:30|14000.29|13880.29|13994.57|13874.57|14000.29|13880.29|13994.57|13874.57|10
1643674240000|2022-02-01 00:10:40|13993.96|13873.96|13988.86|13868.86|13993.96|13873.96|13988.86|13868.86|10
1643674250000|2022-02-01 00:10:50|13987.86|13867.86|13986.36|13866.36|13987.86|13867.86|13985.54|13865.54|10
1643674260000|2022-02-01 00:11:00|13986.45|13866.45|13987.92|13867.92|13987.92|13867.92|13985.64|13865.64|10
1643674270000|2022-02-01 00:11:10|13988.43|13868.43|13992.55|13872.55|13993.01|13873.01|13988.43|13868.43|10
1643674280000|2022-02-01 00:11:20|13992.67|13872.67|13996|13876|13996|13876|13992.67|13872.67|10
1643674290000|2022-02-01 00:11:30|13996.46|13876.46|13996.52|13876.52|13996.52|13876.52|13995.82|13875.82|10
1643674300000|2022-02-01 00:11:40|13996.23|13876.23|13992.22|13872.22|13996.58|13876.58|13991.99|13871.99|10
1643674310000|2022-02-01 00:11:50|13990.93|13870.93|13983.63|13863.63|13990.93|13870.93|13983.63|13863.63|10
1643674320000|2022-02-01 00:12:00|13982.78|13862.78|13983.87|13863.87|13984.13|13864.13|13982.31|13862.31|10
1643674330000|2022-02-01 00:12:10|13984.24|13864.24|13984.52|13864.52|13984.52|13864.52|13983.71|13863.71|10
1643674340000|2022-02-01 00:12:20|13984.69|13864.69|13986.67|13866.67|13986.67|13866.67|13984.69|13864.69|10
1643674350000|2022-02-01 00:12:30|13987.33|13867.33|13986.58|13866.58|13987.33|13867.33|13986.53|13866.53|10
1643674360000|2022-02-01 00:12:40|13986.61|13866.61|13986.55|13866.55|13987.28|13867.28|13986.55|13866.55|10
1643674370000|2022-02-01 00:12:50|13986.57|13866.57|13983.34|13863.34|13986.7|13866.7|13983.34|13863.34|10
1643674380000|2022-02-01 00:13:00|13982.91|13862.91|13980.53|13860.53|13983.62|13863.62|13980.53|13860.53|10
1643674390000|2022-02-01 00:13:10|13980.48|13860.48|13977.75|13857.75|13980.48|13860.48|13977.75|13857.75|10
1643674400000|2022-02-01 00:13:20|13977.5|13857.5|13977.96|13857.96|13978.25|13858.25|13977.5|13857.5|10
1643674410000|2022-02-01 00:13:30|13978.03|13858.03|13977.42|13857.42|13978.03|13858.03|13977.37|13857.37|10
1643674420000|2022-02-01 00:13:40|13977.51|13857.51|13978.35|13858.35|13978.35|13858.35|13976.51|13856.51|10
1643674430000|2022-02-01 00:13:50|13978.4|13858.4|13979.13|13859.13|13979.55|13859.55|13978.4|13858.4|10
1643674440000|2022-02-01 00:14:00|13979.14|13859.14|13979.68|13859.68|13979.68|13859.68|13978.52|13858.52|9
1643674450000|2022-02-01 00:14:10|13979.86|13859.86|13982.75|13862.75|13982.78|13862.78|13979.86|13859.86|10
1643674460000|2022-02-01 00:14:20|13982.88|13862.88|13984.33|13864.33|13984.34|13864.34|13982.87|13862.87|10
1643674470000|2022-02-01 00:14:30|13984.84|13864.84|13982.27|13862.27|13984.84|13864.84|13982.27|13862.27|10
1643674480000|2022-02-01 00:14:40|13982.59|13862.59|13978.42|13858.42|13982.59|13862.59|13978.42|13858.42|9
1643674490000|2022-02-01 00:14:50|13978.34|13858.34|13975.8|13855.8|13978.38|13858.38|13975.8|13855.8|9
1643674500000|2022-02-01 00:15:00|13975.88|13855.88|13974.55|13854.55|13975.96|13855.96|13974.17|13854.17|10
1643674510000|2022-02-01 00:15:10|13974.82|13854.82|13975.94|13855.94|13975.94|13855.94|13974.68|13854.68|10
1643674520000|2022-02-01 00:15:20|13975.72|13855.72|13976.75|13856.75|13977.03|13857.03|13975.72|13855.72|10
1643674530000|2022-02-01 00:15:30|13977.04|13857.04|13978.31|13858.31|13978.86|13858.86|13977.04|13857.04|10
1643674540000|2022-02-01 00:15:40|13978.22|13858.22|13980.04|13860.04|13980.04|13860.04|13977.74|13857.74|10
1643674550000|2022-02-01 00:15:50|13980.09|13860.09|13980.29|13860.29|13981.19|13861.19|13980.09|13860.09|10
1643674560000|2022-02-01 00:16:00|13980.43|13860.43|13980.09|13860.09|13980.43|13860.43|13979.6|13859.6|10
1643674570000|2022-02-01 00:16:10|13980.58|13860.58|13982.1|13862.1|13982.1|13862.1|13980.58|13860.58|10
1643674580000|2022-02-01 00:16:20|13982.01|13862.01|13980.79|13860.79|13982.01|13862.01|13980.79|13860.79|10
1643674590000|2022-02-01 00:16:30|13979.88|13859.88|13977.45|13857.45|13979.88|13859.88|13977.45|13857.45|9
1643674600000|2022-02-01 00:16:40|13977.18|13857.18|13975.86|13855.86|13977.33|13857.33|13975.86|13855.86|10
1643674610000|2022-02-01 00:16:50|13975.53|13855.53|13972.62|13852.62|13975.53|13855.53|13972.62|13852.62|10
1643674620000|2022-02-01 00:17:00|13972.03|13852.03|13970.02|13850.02|13972.03|13852.03|13970.02|13850.02|10
1643674630000|2022-02-01 00:17:10|13969.8|13849.8|13967.21|13847.21|13969.8|13849.8|13967.21|13847.21|10
1643674640000|2022-02-01 00:17:20|13966.09|13846.09|13963.03|13843.03|13966.09|13846.09|13963.03|13843.03|10
1643674650000|2022-02-01 00:17:30|13962.55|13842.55|13953.86|13833.86|13962.55|13842.55|13953.86|13833.86|9
1643674660000|2022-02-01 00:17:40|13953.85|13833.85|13948.52|13828.52|13953.85|13833.85|13948.52|13828.52|10
1643674670000|2022-02-01 00:17:50|13948.58|13828.58|13945.25|13825.25|13948.58|13828.58|13945.25|13825.25|10
1643674680000|2022-02-01 00:18:00|13945.49|13825.49|13941.83|13821.83|13945.68|13825.68|13941.83|13821.83|10
1643674690000|2022-02-01 00:18:10|13941.53|13821.53|13941.78|13821.78|13942.55|13822.55|13941.53|13821.53|10
1643674700000|2022-02-01 00:18:20|13941.75|13821.75|13939.61|13819.61|13941.75|13821.75|13939.45|13819.45|10
1643674710000|2022-02-01 00:18:30|13940.21|13820.21|13938.49|13818.49|13940.21|13820.21|13938.48|13818.48|10
1643674720000|2022-02-01 00:18:40|13937.7|13817.7|13939.24|13819.24|13939.24|13819.24|13937.43|13817.43|9
1643674730000|2022-02-01 00:18:50|13939.2|13819.2|13936.89|13816.89|13939.49|13819.49|13935.9|13815.9|10
1643674740000|2022-02-01 00:19:00|13935.92|13815.92|13931.22|13811.22|13935.92|13815.92|13931.22|13811.22|10
1643674750000|2022-02-01 00:19:10|13930.71|13810.71|13927.19|13807.19|13930.71|13810.71|13927.14|13807.14|10
1643674760000|2022-02-01 00:19:20|13927.1|13807.1|13923.34|13803.34|13927.1|13807.1|13923.05|13803.05|10
1643674770000|2022-02-01 00:19:30|13923.51|13803.51|13922.53|13802.53|13923.51|13803.51|13921.14|13801.14|10
1643674780000|2022-02-01 00:19:40|13923.03|13803.03|13927.12|13807.12|13927.12|13807.12|13923.03|13803.03|9
1643674790000|2022-02-01 00:19:50|13927.57|13807.57|13929.12|13809.12|13929.39|13809.39|13927.57|13807.57|10
1643674800000|2022-02-01 00:20:00|13929.4|13809.4|13929.07|13809.07|13929.76|13809.76|13928.89|13808.89|10
1643674810000|2022-02-01 00:20:10|13928.74|13808.74|13925.13|13805.13|13928.74|13808.74|13925.13|13805.13|10
1643674820000|2022-02-01 00:20:20|13924.53|13804.53|13922.19|13802.19|13924.91|13804.91|13922|13802|9
1643674830000|2022-02-01 00:20:30|13922.1|13802.1|13922.18|13802.18|13923.01|13803.01|13922.1|13802.1|9
1643674840000|2022-02-01 00:20:40|13921.97|13801.97|13922.26|13802.26|13923.17|13803.17|13921.88|13801.88|10
1643674850000|2022-02-01 00:20:50|13921.8|13801.8|13920.56|13800.56|13921.8|13801.8|13919.96|13799.96|8
1643674860000|2022-02-01 00:21:00|13920.33|13800.33|13919.28|13799.28|13920.33|13800.33|13918.8|13798.8|10
1643674870000|2022-02-01 00:21:10|13919.49|13799.49|13919.99|13799.99|13919.99|13799.99|13919.06|13799.06|10
1643674880000|2022-02-01 00:21:20|13919.66|13799.66|13920.83|13800.83|13921|13801|13919.66|13799.66|9
1643674890000|2022-02-01 00:21:30|13921.4|13801.4|13921.44|13801.44|13921.61|13801.61|13921.11|13801.11|10
1643674900000|2022-02-01 00:21:40|13921.56|13801.56|13921.1|13801.1|13922.06|13802.06|13921.1|13801.1|9
1643674910000|2022-02-01 00:21:50|13920.86|13800.86|13918.41|13798.41|13920.86|13800.86|13918.32|13798.32|10
1643674920000|2022-02-01 00:22:00|13918.4|13798.4|13916.97|13796.97|13918.4|13798.4|13916.97|13796.97|9
1643674930000|2022-02-01 00:22:10|13917.27|13797.27|13918.55|13798.55|13918.55|13798.55|13917.27|13797.27|10
1643674940000|2022-02-01 00:22:20|13918.59|13798.59|13923.6|13803.6|13923.6|13803.6|13918.59|13798.59|10
1643674950000|2022-02-01 00:22:30|13924.49|13804.49|13927.08|13807.08|13927.08|13807.08|13924.49|13804.49|10
1643674960000|2022-02-01 00:22:40|13927.09|13807.09|13927.14|13807.14|13927.9|13807.9|13926.86|13806.86|10
1643674970000|2022-02-01 00:22:50|13927.29|13807.29|13925.93|13805.93|13927.34|13807.34|13925.93|13805.93|10
1643674980000|2022-02-01 00:23:00|13925.76|13805.76|13925.72|13805.72|13925.96|13805.96|13925.56|13805.56|9
1643674990000|2022-02-01 00:23:10|13926.05|13806.05|13927.34|13807.34|13927.79|13807.79|13926.05|13806.05|10
1643675000000|2022-02-01 00:23:20|13927.5|13807.5|13931.48|13811.48|13931.48|13811.48|13927.5|13807.5|10
1643675010000|2022-02-01 00:23:30|13931.96|13811.96|13933.38|13813.38|13933.38|13813.38|13931.96|13811.96|9
1643675020000|2022-02-01 00:23:40|13933.34|13813.34|13936.92|13816.92|13937.02|13817.02|13933.34|13813.34|10
1643675030000|2022-02-01 00:23:50|13937.88|13817.88|13937.85|13817.85|13938.8|13818.8|13937.76|13817.76|10
1643675040000|2022-02-01 00:24:00|13937.47|13817.47|13939.38|13819.38|13939.38|13819.38|13937.47|13817.47|10
1643675050000|2022-02-01 00:24:10|13939.33|13819.33|13938.32|13818.32|13939.56|13819.56|13937.93|13817.93|9
1643675060000|2022-02-01 00:24:20|13938.44|13818.44|13938.55|13818.55|13938.55|13818.55|13937.69|13817.69|10
1643675070000|2022-02-01 00:24:30|13939.19|13819.19|13947.31|13827.31|13947.31|13827.31|13939.19|13819.19|9
1643675080000|2022-02-01 00:24:40|13947.47|13827.47|13949.63|13829.63|13949.88|13829.88|13947.47|13827.47|10
1643675090000|2022-02-01 00:24:50|13949.43|13829.43|13949.81|13829.81|13950.96|13830.96|13949.43|13829.43|10
1643675100000|2022-02-01 00:25:00|13949.58|13829.58|13948.73|13828.73|13949.66|13829.66|13948.49|13828.49|10
1643675110000|2022-02-01 00:25:10|13948.77|13828.77|13948.09|13828.09|13948.8|13828.8|13947.91|13827.91|10
1643675120000|2022-02-01 00:25:20|13948.36|13828.36|13949.9|13829.9|13949.9|13829.9|13947.84|13827.84|10
1643675130000|2022-02-01 00:25:30|13950.37|13830.37|13950.57|13830.57|13950.74|13830.74|13950.02|13830.02|10
1643675140000|2022-02-01 00:25:40|13950.53|13830.53|13950.77|13830.77|13950.77|13830.77|13950.21|13830.21|10
1643675150000|2022-02-01 00:25:50|13950.86|13830.86|13953.23|13833.23|13953.23|13833.23|13950.86|13830.86|10
1643675160000|2022-02-01 00:26:00|13953.59|13833.59|13951.61|13831.61|13953.59|13833.59|13951.61|13831.61|9
1643675170000|2022-02-01 00:26:10|13951.62|13831.62|13951.06|13831.06|13951.91|13831.91|13951.06|13831.06|9
1643675180000|2022-02-01 00:26:20|13951.09|13831.09|13952.15|13832.15|13952.15|13832.15|13951.09|13831.09|10
1643675190000|2022-02-01 00:26:30|13952.39|13832.39|13952.83|13832.83|13952.87|13832.87|13952.21|13832.21|10
1643675200000|2022-02-01 00:26:40|13952.99|13832.99|13953.32|13833.32|13953.46|13833.46|13952.99|13832.99|9
1643675210000|2022-02-01 00:26:50|13953.79|13833.79|13954.01|13834.01|13954.99|13834.99|13953.57|13833.57|10
1643675220000|2022-02-01 00:27:00|13954.24|13834.24|13954.67|13834.67|13954.83|13834.83|13954.24|13834.24|9
1643675230000|2022-02-01 00:27:10|13955.22|13835.22|13955.28|13835.28|13956.14|13836.14|13955.22|13835.22|9
1643675240000|2022-02-01 00:27:20|13955.4|13835.4|13956.64|13836.64|13956.69|13836.69|13955.4|13835.4|10
1643675250000|2022-02-01 00:27:30|13956.45|13836.45|13957.25|13837.25|13957.34|13837.34|13956.22|13836.22|10
1643675260000|2022-02-01 00:27:40|13956.82|13836.82|13956.89|13836.89|13957.04|13837.04|13956.65|13836.65|9
1643675270000|2022-02-01 00:27:50|13956.78|13836.78|13956.98|13836.98|13957.17|13837.17|13956.75|13836.75|10
1643675280000|2022-02-01 00:28:00|13956.92|13836.92|13958.23|13838.23|13958.23|13838.23|13956.92|13836.92|9
1643675290000|2022-02-01 00:28:10|13958.27|13838.27|13957.17|13837.17|13958.27|13838.27|13956.93|13836.93|10
1643675300000|2022-02-01 00:28:20|13957.1|13837.1|13957.52|13837.52|13957.52|13837.52|13956.5|13836.5|10
1643675310000|2022-02-01 00:28:30|13957.94|13837.94|13958.3|13838.3|13958.39|13838.39|13957.78|13837.78|10
1643675320000|2022-02-01 00:28:40|13958.25|13838.25|13957.89|13837.89|13959.27|13839.27|13957.89|13837.89|10
1643675330000|2022-02-01 00:28:50|13957.42|13837.42|13957.13|13837.13|13957.82|13837.82|13956.79|13836.79|10
1643675340000|2022-02-01 00:29:00|13957.29|13837.29|13956.5|13836.5|13957.29|13837.29|13956.35|13836.35|9
1643675350000|2022-02-01 00:29:10|13956.75|13836.75|13959.06|13839.06|13959.19|13839.19|13956.75|13836.75|10
1643675360000|2022-02-01 00:29:20|13959.02|13839.02|13959.14|13839.14|13959.45|13839.45|13958.86|13838.86|10
1643675370000|2022-02-01 00:29:30|13959.31|13839.31|13961.81|13841.81|13961.89|13841.89|13959.31|13839.31|8
1643675380000|2022-02-01 00:29:40|13962.03|13842.03|13959.22|13839.22|13962.03|13842.03|13959.22|13839.22|10
1643675390000|2022-02-01 00:29:50|13959.11|13839.11|13961.17|13841.17|13961.17|13841.17|13959.11|13839.11|10
1643675400000|2022-02-01 00:30:00|13961.32|13841.32|13958.38|13838.38|13961.42|13841.42|13958.36|13838.36|10
1643675410000|2022-02-01 00:30:10|13958.35|13838.35|13960.27|13840.27|13960.27|13840.27|13958.25|13838.25|10
1643675420000|2022-02-01 00:30:20|13960.5|13840.5|13960.89|13840.89|13961.13|13841.13|13960.31|13840.31|9
1643675430000|2022-02-01 00:30:30|13960.99|13840.99|13962.36|13842.36|13962.36|13842.36|13960.8|13840.8|10
1643675440000|2022-02-01 00:30:40|13962.1|13842.1|13962.33|13842.33|13962.33|13842.33|13961.84|13841.84|10
1643675450000|2022-02-01 00:30:50|13962.43|13842.43|13962.19|13842.19|13962.57|13842.57|13962.15|13842.15|7
1643675460000|2022-02-01 00:31:00|13962.15|13842.15|13962.58|13842.58|13962.58|13842.58|13961.27|13841.27|9
1643675470000|2022-02-01 00:31:10|13962.78|13842.78|13961.59|13841.59|13962.79|13842.79|13961.59|13841.59|10
1643675480000|2022-02-01 00:31:20|13961.74|13841.74|13961.27|13841.27|13961.85|13841.85|13961.27|13841.27|9
1643675490000|2022-02-01 00:31:30|13961.15|13841.15|13962.94|13842.94|13962.94|13842.94|13961.15|13841.15|10
1643675500000|2022-02-01 00:31:40|13963.04|13843.04|13963.09|13843.09|13963.72|13843.72|13963.04|13843.04|9
1643675510000|2022-02-01 00:31:50|13963.19|13843.19|13964.32|13844.32|13964.47|13844.47|13962.89|13842.89|10
1643675520000|2022-02-01 00:32:00|13964.69|13844.69|13967.42|13847.42|13967.42|13847.42|13964.22|13844.22|10
1643675530000|2022-02-01 00:32:10|13967.51|13847.51|13968.08|13848.08|13968.45|13848.45|13967.51|13847.51|9
1643675540000|2022-02-01 00:32:20|13968.09|13848.09|13964.65|13844.65|13968.09|13848.09|13964.65|13844.65|10
1643675550000|2022-02-01 00:32:30|13964.04|13844.04|13961.61|13841.61|13964.04|13844.04|13961.61|13841.61|10
1643675560000|2022-02-01 00:32:40|13961.68|13841.68|13956.97|13836.97|13961.68|13841.68|13956.97|13836.97|10
1643675570000|2022-02-01 00:32:50|13956.86|13836.86|13952.22|13832.22|13956.86|13836.86|13952.22|13832.22|9
1643675580000|2022-02-01 00:33:00|13952.39|13832.39|13948.57|13828.57|13952.52|13832.52|13948.57|13828.57|9
1643675590000|2022-02-01 00:33:10|13948.68|13828.68|13947.96|13827.96|13949.24|13829.24|13947.96|13827.96|10
1643675600000|2022-02-01 00:33:20|13947.17|13827.17|13945.89|13825.89|13947.17|13827.17|13945.89|13825.89|9
1643675610000|2022-02-01 00:33:30|13946.02|13826.02|13947.39|13827.39|13947.39|13827.39|13946.02|13826.02|10
1643675620000|2022-02-01 00:33:40|13947.17|13827.17|13947.22|13827.22|13948.02|13828.02|13947.17|13827.17|10
1643675630000|2022-02-01 00:33:50|13946.76|13826.76|13945.18|13825.18|13946.84|13826.84|13945.18|13825.18|10
1643675640000|2022-02-01 00:34:00|13944.86|13824.86|13941.46|13821.46|13944.86|13824.86|13941.46|13821.46|10
1643675650000|2022-02-01 00:34:10|13941.4|13821.4|13939.34|13819.34|13941.4|13821.4|13939.34|13819.34|9
1643675660000|2022-02-01 00:34:20|13939.15|13819.15|13938.38|13818.38|13939.26|13819.26|13938.38|13818.38|10
1643675670000|2022-02-01 00:34:30|13937.09|13817.09|13933.22|13813.22|13937.09|13817.09|13933.22|13813.22|10
1643675680000|2022-02-01 00:34:40|13933.38|13813.38|13933.69|13813.69|13933.9|13813.9|13932.83|13812.83|10
1643675690000|2022-02-01 00:34:50|13933.61|13813.61|13933.3|13813.3|13933.92|13813.92|13933.3|13813.3|10
1643675700000|2022-02-01 00:35:00|13933.31|13813.31|13935.11|13815.11|13935.11|13815.11|13933.31|13813.31|10
1643675710000|2022-02-01 00:35:10|13935.25|13815.25|13937.12|13817.12|13937.22|13817.22|13935.25|13815.25|10
1643675720000|2022-02-01 00:35:20|13937.16|13817.16|13939.38|13819.38|13939.38|13819.38|13936.99|13816.99|10
1643675730000|2022-02-01 00:35:30|13940.04|13820.04|13938.45|13818.45|13940.38|13820.38|13938.41|13818.41|10
1643675740000|2022-02-01 00:35:40|13938.41|13818.41|13938.64|13818.64|13938.98|13818.98|13938.41|13818.41|10
1643675750000|2022-02-01 00:35:50|13938.74|13818.74|13937.37|13817.37|13938.74|13818.74|13937.37|13817.37|10
1643675760000|2022-02-01 00:36:00|13937.3|13817.3|13937.26|13817.26|13937.83|13817.83|13937.26|13817.26|10
1643675770000|2022-02-01 00:36:10|13937.24|13817.24|13936.79|13816.79|13937.25|13817.25|13936.27|13816.27|9
1643675780000|2022-02-01 00:36:20|13936.95|13816.95|13937.14|13817.14|13937.26|13817.26|13935.92|13815.92|9
1643675790000|2022-02-01 00:36:30|13937.23|13817.23|13937.92|13817.92|13937.92|13817.92|13936.77|13816.77|10
1643675800000|2022-02-01 00:36:40|13937.87|13817.87|13936.37|13816.37|13938.17|13818.17|13936.37|13816.37|10
1643675810000|2022-02-01 00:36:50|13935.18|13815.18|13933.32|13813.32|13935.18|13815.18|13933.32|13813.32|10
1643675820000|2022-02-01 00:37:00|13933.4|13813.4|13933.48|13813.48|13933.59|13813.59|13933.27|13813.27|10
1643675830000|2022-02-01 00:37:10|13933.58|13813.58|13926.42|13806.42|13933.75|13813.75|13926.42|13806.42|9
1643675840000|2022-02-01 00:37:20|13926.21|13806.21|13921.1|13801.1|13926.21|13806.21|13921.07|13801.07|10
1643675850000|2022-02-01 00:37:30|13921.08|13801.08|13920.42|13800.42|13921.08|13801.08|13919.89|13799.89|10
1643675860000|2022-02-01 00:37:40|13920.33|13800.33|13920.36|13800.36|13921.2|13801.2|13920.29|13800.29|9
1643675870000|2022-02-01 00:37:50|13921.28|13801.28|13922.45|13802.45|13922.45|13802.45|13921.28|13801.28|10
1643675880000|2022-02-01 00:38:00|13922.37|13802.37|13923.27|13803.27|13923.39|13803.39|13922.37|13802.37|10
1643675890000|2022-02-01 00:38:10|13923.7|13803.7|13923.17|13803.17|13923.84|13803.84|13923.17|13803.17|10
1643675900000|2022-02-01 00:38:20|13923.56|13803.56|13923.68|13803.68|13923.95|13803.95|13923.36|13803.36|10
1643675910000|2022-02-01 00:38:30|13923.38|13803.38|13921.14|13801.14|13923.38|13803.38|13921.14|13801.14|9
1643675920000|2022-02-01 00:38:40|13920.59|13800.59|13918.79|13798.79|13920.59|13800.59|13918.45|13798.45|10
1643675930000|2022-02-01 00:38:50|13918.86|13798.86|13918.09|13798.09|13918.86|13798.86|13917.69|13797.69|10
1643675940000|2022-02-01 00:39:00|13918.32|13798.32|13917.92|13797.92|13918.92|13798.92|13917.92|13797.92|10
1643675950000|2022-02-01 00:39:10|13917.94|13797.94|13919.04|13799.04|13919.04|13799.04|13917.94|13797.94|10
1643675960000|2022-02-01 00:39:20|13918.96|13798.96|13918.34|13798.34|13918.99|13798.99|13918.24|13798.24|10
1643675970000|2022-02-01 00:39:30|13918.37|13798.37|13917.17|13797.17|13918.71|13798.71|13917.17|13797.17|10
1643675980000|2022-02-01 00:39:40|13916.88|13796.88|13916.25|13796.25|13916.89|13796.89|13916.25|13796.25|9
1643675990000|2022-02-01 00:39:50|13915.39|13795.39|13915.62|13795.62|13915.87|13795.87|13914.98|13794.98|10
1643676000000|2022-02-01 00:40:00|13915.42|13795.42|13911.33|13791.33|13915.49|13795.49|13911.33|13791.33|10
1643676010000|2022-02-01 00:40:10|13910.83|13790.83|13908.27|13788.27|13910.83|13790.83|13908.27|13788.27|10
1643676020000|2022-02-01 00:40:20|13908.54|13788.54|13908.8|13788.8|13909.59|13789.59|13908.31|13788.31|10
1643676030000|2022-02-01 00:40:30|13909.17|13789.17|13910.64|13790.64|13910.64|13790.64|13908.93|13788.93|10
1643676040000|2022-02-01 00:40:40|13910.77|13790.77|13911.39|13791.39|13911.7|13791.7|13910.77|13790.77|10
1643676050000|2022-02-01 00:40:50|13911.72|13791.72|13912.12|13792.12|13912.3|13792.3|13911.72|13791.72|10
1643676060000|2022-02-01 00:41:00|13912.11|13792.11|13912.13|13792.13|13912.44|13792.44|13911.84|13791.84|10
1643676070000|2022-02-01 00:41:10|13912.18|13792.18|13911.3|13791.3|13912.18|13792.18|13911.3|13791.3|10
1643676080000|2022-02-01 00:41:20|13910.33|13790.33|13910.96|13790.96|13910.96|13790.96|13909.46|13789.46|10
1643676090000|2022-02-01 00:41:30|13911.24|13791.24|13909.02|13789.02|13911.29|13791.29|13909.02|13789.02|9
1643676100000|2022-02-01 00:41:40|13909.33|13789.33|13907.33|13787.33|13910.39|13790.39|13907.33|13787.33|10
1643676110000|2022-02-01 00:41:50|13907.14|13787.14|13907.34|13787.34|13907.34|13787.34|13906.34|13786.34|10
1643676120000|2022-02-01 00:42:00|13907.44|13787.44|13905.75|13785.75|13907.44|13787.44|13905.75|13785.75|10
1643676130000|2022-02-01 00:42:10|13905.76|13785.76|13905.44|13785.44|13906.16|13786.16|13905.44|13785.44|10
1643676140000|2022-02-01 00:42:20|13905.83|13785.83|13906.92|13786.92|13906.92|13786.92|13905.83|13785.83|10
1643676150000|2022-02-01 00:42:30|13907.2|13787.2|13906.39|13786.39|13907.2|13787.2|13906.39|13786.39|10
1643676160000|2022-02-01 00:42:40|13906.68|13786.68|13908|13788|13908|13788|13906.68|13786.68|10
1643676170000|2022-02-01 00:42:50|13908.53|13788.53|13908.5|13788.5|13908.8|13788.8|13907.94|13787.94|10
1643676180000|2022-02-01 00:43:00|13908.46|13788.46|13908.21|13788.21|13908.5|13788.5|13908.21|13788.21|10
1643676190000|2022-02-01 00:43:10|13908.03|13788.03|13910.02|13790.02|13910.02|13790.02|13908.03|13788.03|9
1643676200000|2022-02-01 00:43:20|13910.66|13790.66|13912.42|13792.42|13912.42|13792.42|13910.61|13790.61|10
1643676210000|2022-02-01 00:43:30|13912.82|13792.82|13912.82|13792.82|13912.82|13792.82|13912.04|13792.04|10
1643676220000|2022-02-01 00:43:40|13912.95|13792.95|13915.02|13795.02|13915.02|13795.02|13912.95|13792.95|10
1643676230000|2022-02-01 00:43:50|13914.34|13794.34|13914.74|13794.74|13914.93|13794.93|13914.27|13794.27|10
1643676240000|2022-02-01 00:44:00|13914.56|13794.56|13915.98|13795.98|13916.12|13796.12|13914.24|13794.24|10
1643676250000|2022-02-01 00:44:10|13915.85|13795.85|13917.95|13797.95|13917.95|13797.95|13915.83|13795.83|8
1643676260000|2022-02-01 00:44:20|13917.96|13797.96|13918.57|13798.57|13918.91|13798.91|13917.96|13797.96|10
1643676270000|2022-02-01 00:44:30|13918.48|13798.48|13919.67|13799.67|13919.74|13799.74|13918.35|13798.35|8
1643676280000|2022-02-01 00:44:40|13919.68|13799.68|13921.37|13801.37|13921.37|13801.37|13919.68|13799.68|9
1643676290000|2022-02-01 00:44:50|13922.16|13802.16|13919.76|13799.76|13922.64|13802.64|13919.76|13799.76|9
1643676300000|2022-02-01 00:45:00|13919.35|13799.35|13919.06|13799.06|13919.4|13799.4|13918.78|13798.78|10
1643676310000|2022-02-01 00:45:10|13919.37|13799.37|13919.01|13799.01|13919.78|13799.78|13919.01|13799.01|10
1643676320000|2022-02-01 00:45:20|13918.83|13798.83|13917.85|13797.85|13918.83|13798.83|13917.64|13797.64|9
1643676330000|2022-02-01 00:45:30|13917.34|13797.34|13917.6|13797.6|13918.22|13798.22|13917.34|13797.34|10
1643676340000|2022-02-01 00:45:40|13917.47|13797.47|13916.28|13796.28|13917.47|13797.47|13916.08|13796.08|10
1643676350000|2022-02-01 00:45:50|13915.84|13795.84|13914.06|13794.06|13915.84|13795.84|13914.06|13794.06|10
1643676360000|2022-02-01 00:46:00|13914.03|13794.03|13913.43|13793.43|13914.03|13794.03|13913.28|13793.28|10
1643676370000|2022-02-01 00:46:10|13913.84|13793.84|13914.91|13794.91|13914.97|13794.97|13913.84|13793.84|10
1643676380000|2022-02-01 00:46:20|13914.65|13794.65|13914.67|13794.67|13915|13795|13914.51|13794.51|10
1643676390000|2022-02-01 00:46:30|13914.85|13794.85|13913.89|13793.89|13914.85|13794.85|13913.85|13793.85|10
1643676400000|2022-02-01 00:46:40|13913.63|13793.63|13913.9|13793.9|13914.03|13794.03|13913.63|13793.63|10
1643676410000|2022-02-01 00:46:50|13913.64|13793.64|13911.52|13791.52|13913.64|13793.64|13910.65|13790.65|9
1643676420000|2022-02-01 00:47:00|13911.59|13791.59|13910.64|13790.64|13911.59|13791.59|13910.64|13790.64|10
1643676430000|2022-02-01 00:47:10|13910.91|13790.91|13911.51|13791.51|13911.51|13791.51|13910.37|13790.37|10
1643676440000|2022-02-01 00:47:20|13911.3|13791.3|13910.68|13790.68|13911.55|13791.55|13910.68|13790.68|10
1643676450000|2022-02-01 00:47:30|13910.75|13790.75|13911.94|13791.94|13911.94|13791.94|13910.25|13790.25|10
1643676460000|2022-02-01 00:47:40|13912.4|13792.4|13911.28|13791.28|13912.4|13792.4|13911.27|13791.27|10
1643676470000|2022-02-01 00:47:50|13910.91|13790.91|13911.06|13791.06|13911.1|13791.1|13909.66|13789.66|10
1643676480000|2022-02-01 00:48:00|13911.32|13791.32|13911.55|13791.55|13911.73|13791.73|13911.32|13791.32|7
1643676490000|2022-02-01 00:48:10|13913.23|13793.23|13921.18|13801.18|13921.18|13801.18|13913.23|13793.23|10
1643676500000|2022-02-01 00:48:20|13922.18|13802.18|13925.4|13805.4|13925.4|13805.4|13922.18|13802.18|10
1643676510000|2022-02-01 00:48:30|13926.83|13806.83|13932.99|13812.99|13932.99|13812.99|13926.83|13806.83|9
1643676520000|2022-02-01 00:48:40|13935.97|13815.97|13935.93|13815.93|13936.34|13816.34|13935.53|13815.53|10
1643676530000|2022-02-01 00:48:50|13935.68|13815.68|13938.54|13818.54|13938.54|13818.54|13935.68|13815.68|10
1643676540000|2022-02-01 00:49:00|13938.52|13818.52|13939.15|13819.15|13939.57|13819.57|13938.31|13818.31|10
1643676550000|2022-02-01 00:49:10|13939.2|13819.2|13938.76|13818.76|13939.74|13819.74|13938.76|13818.76|9
1643676560000|2022-02-01 00:49:20|13938.77|13818.77|13935.89|13815.89|13938.77|13818.77|13935.89|13815.89|9
1643676570000|2022-02-01 00:49:30|13935.72|13815.72|13935.38|13815.38|13936.29|13816.29|13934.93|13814.93|10
1643676580000|2022-02-01 00:49:40|13935.27|13815.27|13933.61|13813.61|13935.27|13815.27|13932.97|13812.97|10
1643676590000|2022-02-01 00:49:50|13933.55|13813.55|13932.56|13812.56|13933.64|13813.64|13932.52|13812.52|10
1643676600000|2022-02-01 00:50:00|13932.71|13812.71|13931.99|13811.99|13932.71|13812.71|13931.54|13811.54|10
1643676610000|2022-02-01 00:50:10|13932.1|13812.1|13931.11|13811.11|13932.1|13812.1|13931.11|13811.11|9
1643676620000|2022-02-01 00:50:20|13931.17|13811.17|13931.51|13811.51|13931.51|13811.51|13931.02|13811.02|10
1643676630000|2022-02-01 00:50:30|13932.13|13812.13|13933.12|13813.12|13933.17|13813.17|13932.13|13812.13|10
1643676640000|2022-02-01 00:50:40|13933.09|13813.09|13932.32|13812.32|13933.09|13813.09|13931.93|13811.93|9
1643676650000|2022-02-01 00:50:50|13932.72|13812.72|13932.22|13812.22|13932.94|13812.94|13932.22|13812.22|10
1643676660000|2022-02-01 00:51:00|13931.77|13811.77|13931.68|13811.68|13932.2|13812.2|13931.43|13811.43|10
1643676670000|2022-02-01 00:51:10|13931.46|13811.46|13932.77|13812.77|13932.84|13812.84|13931.46|13811.46|10
1643676680000|2022-02-01 00:51:20|13933|13813|13930.38|13810.38|13933|13813|13930.38|13810.38|10
1643676690000|2022-02-01 00:51:30|13930.07|13810.07|13930.62|13810.62|13931|13811|13930.04|13810.04|10
1643676700000|2022-02-01 00:51:40|13930.6|13810.6|13931.67|13811.67|13931.73|13811.73|13930.6|13810.6|10
1643676710000|2022-02-01 00:51:50|13931.57|13811.57|13933.03|13813.03|13933.03|13813.03|13931.57|13811.57|10
1643676720000|2022-02-01 00:52:00|13933.39|13813.39|13934.9|13814.9|13934.91|13814.91|13933.39|13813.39|9
1643676730000|2022-02-01 00:52:10|13935.15|13815.15|13933.38|13813.38|13935.15|13815.15|13933.38|13813.38|9
1643676740000|2022-02-01 00:52:20|13932.64|13812.64|13932.63|13812.63|13932.64|13812.64|13931.67|13811.67|9
1643676750000|2022-02-01 00:52:30|13933.2|13813.2|13933.64|13813.64|13933.8|13813.8|13932.66|13812.66|10
1643676760000|2022-02-01 00:52:40|13933.57|13813.57|13933.77|13813.77|13934.18|13814.18|13933.57|13813.57|8
1643676770000|2022-02-01 00:52:50|13933.73|13813.73|13932.62|13812.62|13933.73|13813.73|13932.48|13812.48|10
1643676780000|2022-02-01 00:53:00|13931.23|13811.23|13930.82|13810.82|13931.28|13811.28|13930.54|13810.54|10
1643676790000|2022-02-01 00:53:10|13930.8|13810.8|13931.29|13811.29|13931.29|13811.29|13930.63|13810.63|9
1643676800000|2022-02-01 00:53:20|13931.34|13811.34|13930.23|13810.23|13931.52|13811.52|13930.23|13810.23|10
1643676810000|2022-02-01 00:53:30|13930.3|13810.3|13930.79|13810.79|13930.79|13810.79|13930.3|13810.3|8
1643676820000|2022-02-01 00:53:40|13930.94|13810.94|13930.27|13810.27|13931.25|13811.25|13930.2|13810.2|10
1643676830000|2022-02-01 00:53:50|13930.24|13810.24|13929.96|13809.96|13930.32|13810.32|13929.75|13809.75|9
1643676840000|2022-02-01 00:54:00|13929.99|13809.99|13929.57|13809.57|13930.12|13810.12|13929.4|13809.4|9
1643676850000|2022-02-01 00:54:10|13929.52|13809.52|13929.47|13809.47|13929.53|13809.53|13929.3|13809.3|9
1643676860000|2022-02-01 00:54:20|13929.45|13809.45|13928.55|13808.55|13929.54|13809.54|13928.55|13808.55|10
1643676870000|2022-02-01 00:54:30|13927.76|13807.76|13928.24|13808.24|13928.24|13808.24|13927.13|13807.13|10
1643676880000|2022-02-01 00:54:40|13928.89|13808.89|13929.64|13809.64|13929.69|13809.69|13928.78|13808.78|9
1643676890000|2022-02-01 00:54:50|13929.7|13809.7|13928.96|13808.96|13930.48|13810.48|13928.96|13808.96|10
1643676900000|2022-02-01 00:55:00|13928.39|13808.39|13929.04|13809.04|13929.05|13809.05|13928.32|13808.32|10
1643676910000|2022-02-01 00:55:10|13929.2|13809.2|13930.53|13810.53|13930.53|13810.53|13928.96|13808.96|10
1643676920000|2022-02-01 00:55:20|13930.18|13810.18|13930.46|13810.46|13930.78|13810.78|13929.9|13809.9|10
1643676930000|2022-02-01 00:55:30|13930.42|13810.42|13930.17|13810.17|13930.49|13810.49|13930.14|13810.14|10
1643676940000|2022-02-01 00:55:40|13930.29|13810.29|13929.79|13809.79|13930.29|13810.29|13929.63|13809.63|9
1643676950000|2022-02-01 00:55:50|13929.68|13809.68|13928.74|13808.74|13929.68|13809.68|13928.74|13808.74|10
1643676960000|2022-02-01 00:56:00|13928.79|13808.79|13929.53|13809.53|13929.75|13809.75|13928.79|13808.79|10
1643676970000|2022-02-01 00:56:10|13929.63|13809.63|13928.81|13808.81|13929.77|13809.77|13928.73|13808.73|10
1643676980000|2022-02-01 00:56:20|13928.51|13808.51|13928.27|13808.27|13928.51|13808.51|13928.02|13808.02|9
1643676990000|2022-02-01 00:56:30|13928.42|13808.42|13927.02|13807.02|13928.42|13808.42|13926.89|13806.89|10
1643677000000|2022-02-01 00:56:40|13926.59|13806.59|13926.55|13806.55|13926.61|13806.61|13926.05|13806.05|9
1643677010000|2022-02-01 00:56:50|13926.74|13806.74|13925.67|13805.67|13926.99|13806.99|13925.67|13805.67|10
1643677020000|2022-02-01 00:57:00|13925.09|13805.09|13924.24|13804.24|13925.09|13805.09|13923.2|13803.2|9
1643677030000|2022-02-01 00:57:10|13924.29|13804.29|13923.29|13803.29|13924.44|13804.44|13923.29|13803.29|9
1643677040000|2022-02-01 00:57:20|13922.92|13802.92|13919.87|13799.87|13923.5|13803.5|13919.87|13799.87|9
1643677050000|2022-02-01 00:57:30|13919.48|13799.48|13918.64|13798.64|13919.48|13799.48|13918.64|13798.64|10
1643677060000|2022-02-01 00:57:40|13918.62|13798.62|13918.36|13798.36|13918.68|13798.68|13918.34|13798.34|8
1643677070000|2022-02-01 00:57:50|13918.57|13798.57|13918.77|13798.77|13919.35|13799.35|13918.54|13798.54|10
1643677080000|2022-02-01 00:58:00|13918.96|13798.96|13917.94|13797.94|13918.96|13798.96|13917.94|13797.94|8
1643677090000|2022-02-01 00:58:10|13917.89|13797.89|13917.6|13797.6|13917.99|13797.99|13917.6|13797.6|10
1643677100000|2022-02-01 00:58:20|13917.77|13797.77|13915.83|13795.83|13917.77|13797.77|13915.83|13795.83|10
1643677110000|2022-02-01 00:58:30|13915.09|13795.09|13913.04|13793.04|13915.09|13795.09|13913.04|13793.04|10
1643677120000|2022-02-01 00:58:40|13913.21|13793.21|13912.6|13792.6|13913.34|13793.34|13912.6|13792.6|9
1643677130000|2022-02-01 00:58:50|13912.68|13792.68|13912.77|13792.77|13912.77|13792.77|13912.42|13792.42|10
1643677140000|2022-02-01 00:59:00|13912.76|13792.76|13913.31|13793.31|13913.31|13793.31|13912.76|13792.76|9
1643677150000|2022-02-01 00:59:10|13913.38|13793.38|13914.56|13794.56|13914.63|13794.63|13913.38|13793.38|10
1643677160000|2022-02-01 00:59:20|13915.12|13795.12|13918.05|13798.05|13918.05|13798.05|13915.12|13795.12|9
1643677170000|2022-02-01 00:59:30|13918.74|13798.74|13920.48|13800.48|13920.71|13800.71|13918.74|13798.74|10
1643677180000|2022-02-01 00:59:40|13920.76|13800.76|13922.75|13802.75|13922.75|13802.75|13920.76|13800.76|10
1643677190000|2022-02-01 00:59:50|13922.82|13802.82|13923.91|13803.91|13923.91|13803.91|13922.64|13802.64|10
1643677200000|2022-02-01 01:00:00|13924.64|13804.64|13925.3|13805.3|13925.3|13805.3|13924.62|13804.62|10
1643677210000|2022-02-01 01:00:10|13925.69|13805.69|13926.26|13806.26|13927|13807|13925.69|13805.69|10
1643677220000|2022-02-01 01:00:20|13926.38|13806.38|13922.91|13802.91|13926.38|13806.38|13922.81|13802.81|9
1643677230000|2022-02-01 01:00:30|13922.71|13802.71|13922.32|13802.32|13922.71|13802.71|13922.13|13802.13|9
1643677240000|2022-02-01 01:00:40|13921.99|13801.99|13920.46|13800.46|13922.2|13802.2|13920.46|13800.46|10
1643677250000|2022-02-01 01:00:50|13920.05|13800.05|13924.05|13804.05|13924.05|13804.05|13919.7|13799.7|10
1643677260000|2022-02-01 01:01:00|13926.71|13806.71|13939.19|13819.19|13939.19|13819.19|13926.71|13806.71|10
1643677270000|2022-02-01 01:01:10|13940.01|13820.01|13943.39|13823.39|13943.39|13823.39|13940.01|13820.01|10
1643677280000|2022-02-01 01:01:20|13942.82|13822.82|13942.9|13822.9|13943.03|13823.03|13942.46|13822.46|10
1643677290000|2022-02-01 01:01:30|13942.66|13822.66|13945.16|13825.16|13945.16|13825.16|13942.66|13822.66|10
1643677300000|2022-02-01 01:01:40|13945.34|13825.34|13945.02|13825.02|13945.81|13825.81|13944.89|13824.89|10
1643677310000|2022-02-01 01:01:50|13945|13825|13945.67|13825.67|13945.76|13825.76|13944.75|13824.75|10
1643677320000|2022-02-01 01:02:00|13946.42|13826.42|13945.96|13825.96|13946.44|13826.44|13945.96|13825.96|10
1643677330000|2022-02-01 01:02:10|13946.19|13826.19|13946.8|13826.8|13946.81|13826.81|13946.12|13826.12|10
1643677340000|2022-02-01 01:02:20|13946.94|13826.94|13944.76|13824.76|13947.08|13827.08|13944.76|13824.76|10
1643677350000|2022-02-01 01:02:30|13943.57|13823.57|13939.55|13819.55|13943.57|13823.57|13939.55|13819.55|10
1643677360000|2022-02-01 01:02:40|13939.2|13819.2|13936.66|13816.66|13939.2|13819.2|13936.66|13816.66|10
1643677370000|2022-02-01 01:02:50|13935.59|13815.59|13929.76|13809.76|13935.59|13815.59|13929.76|13809.76|10
1643677380000|2022-02-01 01:03:00|13929.15|13809.15|13932.43|13812.43|13932.43|13812.43|13929.15|13809.15|10
1643677390000|2022-02-01 01:03:10|13932.46|13812.46|13931.27|13811.27|13932.73|13812.73|13930.79|13810.79|10
1643677400000|2022-02-01 01:03:20|13931.54|13811.54|13930.63|13810.63|13931.55|13811.55|13930.63|13810.63|10
1643677410000|2022-02-01 01:03:30|13930.65|13810.65|13932.82|13812.82|13932.95|13812.95|13930.65|13810.65|10
1643677420000|2022-02-01 01:03:40|13932.33|13812.33|13931.76|13811.76|13932.74|13812.74|13931.76|13811.76|9
1643677430000|2022-02-01 01:03:50|13931.53|13811.53|13931.54|13811.54|13931.76|13811.76|13931.29|13811.29|10
1643677440000|2022-02-01 01:04:00|13931.51|13811.51|13931.05|13811.05|13931.66|13811.66|13931.05|13811.05|9
1643677450000|2022-02-01 01:04:10|13931.68|13811.68|13932.33|13812.33|13932.54|13812.54|13931.43|13811.43|10
1643677460000|2022-02-01 01:04:20|13932.61|13812.61|13930.18|13810.18|13932.61|13812.61|13930.07|13810.07|10
1643677470000|2022-02-01 01:04:30|13930.32|13810.32|13930.43|13810.43|13930.57|13810.57|13930.03|13810.03|9
1643677480000|2022-02-01 01:04:40|13930.18|13810.18|13930.09|13810.09|13930.55|13810.55|13930.09|13810.09|9
1643677490000|2022-02-01 01:04:50|13930.26|13810.26|13931.44|13811.44|13931.62|13811.62|13930.15|13810.15|10
1643677500000|2022-02-01 01:05:00|13931.21|13811.21|13931.63|13811.63|13931.72|13811.72|13931.2|13811.2|10
1643677510000|2022-02-01 01:05:10|13931.42|13811.42|13930.28|13810.28|13931.49|13811.49|13930.28|13810.28|10
1643677520000|2022-02-01 01:05:20|13930.2|13810.2|13929.6|13809.6|13930.2|13810.2|13929.6|13809.6|10
1643677530000|2022-02-01 01:05:30|13927.37|13807.37|13926.72|13806.72|13927.37|13807.37|13926.72|13806.72|8
1643677540000|2022-02-01 01:05:40|13926.85|13806.85|13927.1|13807.1|13927.39|13807.39|13926.71|13806.71|9
1643677550000|2022-02-01 01:05:50|13927.12|13807.12|13929.07|13809.07|13929.11|13809.11|13926.64|13806.64|10
1643677560000|2022-02-01 01:06:00|13929.25|13809.25|13928.8|13808.8|13929.9|13809.9|13928.8|13808.8|9
1643677570000|2022-02-01 01:06:10|13928.64|13808.64|13927.5|13807.5|13928.64|13808.64|13927.5|13807.5|10
1643677580000|2022-02-01 01:06:20|13927.48|13807.48|13927.13|13807.13|13927.65|13807.65|13926.53|13806.53|10
1643677590000|2022-02-01 01:06:30|13927.8|13807.8|13926.45|13806.45|13927.8|13807.8|13926.45|13806.45|10
1643677600000|2022-02-01 01:06:40|13926.57|13806.57|13936.29|13816.29|13936.87|13816.87|13926.57|13806.57|10
1643677610000|2022-02-01 01:06:50|13937.8|13817.8|13941.03|13821.03|13941.42|13821.42|13937.8|13817.8|10
1643677620000|2022-02-01 01:07:00|13940.7|13820.7|13940.63|13820.63|13941.2|13821.2|13939.86|13819.86|10
1643677630000|2022-02-01 01:07:10|13941.07|13821.07|13942.29|13822.29|13942.29|13822.29|13941.06|13821.06|10
1643677640000|2022-02-01 01:07:20|13942.46|13822.46|13941.9|13821.9|13942.66|13822.66|13941.9|13821.9|10
1643677650000|2022-02-01 01:07:30|13942.36|13822.36|13945.67|13825.67|13945.67|13825.67|13941.99|13821.99|10
1643677660000|2022-02-01 01:07:40|13945.69|13825.69|13946.31|13826.31|13946.62|13826.62|13944.84|13824.84|10
1643677670000|2022-02-01 01:07:50|13946.86|13826.86|13947.72|13827.72|13947.96|13827.96|13946.86|13826.86|10
1643677680000|2022-02-01 01:08:00|13948.32|13828.32|13951.39|13831.39|13951.49|13831.49|13948.32|13828.32|9
1643677690000|2022-02-01 01:08:10|13951.9|13831.9|13953.62|13833.62|13953.62|13833.62|13951.9|13831.9|10
1643677700000|2022-02-01 01:08:20|13953.71|13833.71|13953.07|13833.07|13954.63|13834.63|13953.07|13833.07|10
1643677710000|2022-02-01 01:08:30|13953.57|13833.57|13953.16|13833.16|13953.57|13833.57|13952.35|13832.35|10
1643677720000|2022-02-01 01:08:40|13953.22|13833.22|13953.55|13833.55|13953.55|13833.55|13953.11|13833.11|10
1643677730000|2022-02-01 01:08:50|13953.77|13833.77|13951.01|13831.01|13953.77|13833.77|13951.01|13831.01|10
1643677740000|2022-02-01 01:09:00|13950.93|13830.93|13951.57|13831.57|13951.57|13831.57|13950.71|13830.71|10
1643677750000|2022-02-01 01:09:10|13951.55|13831.55|13950.78|13830.78|13952|13832|13950.78|13830.78|10
1643677760000|2022-02-01 01:09:20|13950.45|13830.45|13950.12|13830.12|13950.62|13830.62|13950.03|13830.03|10
1643677770000|2022-02-01 01:09:30|13950|13830|13950.69|13830.69|13950.73|13830.73|13949.82|13829.82|10
1643677780000|2022-02-01 01:09:40|13951.51|13831.51|13950.94|13830.94|13951.66|13831.66|13950.8|13830.8|10
1643677790000|2022-02-01 01:09:50|13951.3|13831.3|13952.3|13832.3|13952.49|13832.49|13951.3|13831.3|10
1643677800000|2022-02-01 01:10:00|13952.21|13832.21|13950.94|13830.94|13952.21|13832.21|13950.63|13830.63|10
1643677810000|2022-02-01 01:10:10|13951.21|13831.21|13953.1|13833.1|13953.1|13833.1|13951.21|13831.21|10
1643677820000|2022-02-01 01:10:20|13953.22|13833.22|13951.34|13831.34|13953.63|13833.63|13951.34|13831.34|9
1643677830000|2022-02-01 01:10:30|13951.36|13831.36|13952.44|13832.44|13952.44|13832.44|13951.2|13831.2|10
1643677840000|2022-02-01 01:10:40|13952.59|13832.59|13954.18|13834.18|13954.21|13834.21|13952.53|13832.53|10
1643677850000|2022-02-01 01:10:50|13954.22|13834.22|13954.55|13834.55|13954.72|13834.72|13954.22|13834.22|10
1643677860000|2022-02-01 01:11:00|13955.11|13835.11|13953.94|13833.94|13955.11|13835.11|13953.94|13833.94|9
1643677870000|2022-02-01 01:11:10|13954.25|13834.25|13954.96|13834.96|13955.3|13835.3|13954.12|13834.12|10
1643677880000|2022-02-01 01:11:20|13954.92|13834.92|13954.8|13834.8|13954.99|13834.99|13954.43|13834.43|9
1643677890000|2022-02-01 01:11:30|13954.56|13834.56|13954.06|13834.06|13954.56|13834.56|13953.73|13833.73|10
1643677900000|2022-02-01 01:11:40|13953.37|13833.37|13952.36|13832.36|13953.37|13833.37|13952.33|13832.33|9
1643677910000|2022-02-01 01:11:50|13952.42|13832.42|13952.31|13832.31|13952.85|13832.85|13952.31|13832.31|10
1643677920000|2022-02-01 01:12:00|13952.56|13832.56|13952.06|13832.06|13952.62|13832.62|13951.85|13831.85|10
1643677930000|2022-02-01 01:12:10|13951.62|13831.62|13951.74|13831.74|13951.93|13831.93|13951.62|13831.62|10
1643677940000|2022-02-01 01:12:20|13951.85|13831.85|13950.71|13830.71|13951.86|13831.86|13950.71|13830.71|10
1643677950000|2022-02-01 01:12:30|13950.7|13830.7|13950.93|13830.93|13951.31|13831.31|13950.7|13830.7|10
1643677960000|2022-02-01 01:12:40|13950.97|13830.97|13948.8|13828.8|13951.4|13831.4|13948.8|13828.8|10
1643677970000|2022-02-01 01:12:50|13948.81|13828.81|13949.42|13829.42|13949.66|13829.66|13948.77|13828.77|9
1643677980000|2022-02-01 01:13:00|13949.41|13829.41|13950.4|13830.4|13950.4|13830.4|13949.41|13829.41|9
1643677990000|2022-02-01 01:13:10|13950.71|13830.71|13951.14|13831.14|13951.42|13831.42|13950.71|13830.71|9
1643678000000|2022-02-01 01:13:20|13950.93|13830.93|13950.22|13830.22|13950.93|13830.93|13949.88|13829.88|10
1643678010000|2022-02-01 01:13:30|13949.79|13829.79|13949.34|13829.34|13950.1|13830.1|13949.34|13829.34|10
1643678020000|2022-02-01 01:13:40|13948.99|13828.99|13948.17|13828.17|13948.99|13828.99|13948.01|13828.01|9
1643678030000|2022-02-01 01:13:50|13947.67|13827.67|13948.59|13828.59|13949.05|13829.05|13947.67|13827.67|9
1643678040000|2022-02-01 01:14:00|13948.85|13828.85|13950.35|13830.35|13950.9|13830.9|13948.85|13828.85|9
1643678050000|2022-02-01 01:14:10|13950.01|13830.01|13950.54|13830.54|13950.54|13830.54|13949.87|13829.87|10
1643678060000|2022-02-01 01:14:20|13950.41|13830.41|13949.52|13829.52|13950.95|13830.95|13949.52|13829.52|9
1643678070000|2022-02-01 01:14:30|13949.61|13829.61|13951.43|13831.43|13951.43|13831.43|13949.53|13829.53|10
1643678080000|2022-02-01 01:14:40|13952.12|13832.12|13956.63|13836.63|13956.63|13836.63|13952.12|13832.12|10
1643678090000|2022-02-01 01:14:50|13957.43|13837.43|13955.27|13835.27|13957.99|13837.99|13955.27|13835.27|10
1643678100000|2022-02-01 01:15:00|13955.45|13835.45|13955.3|13835.3|13955.45|13835.45|13954.61|13834.61|10
1643678110000|2022-02-01 01:15:10|13955.27|13835.27|13956.69|13836.69|13956.69|13836.69|13955.27|13835.27|9
1643678120000|2022-02-01 01:15:20|13956.73|13836.73|13957.27|13837.27|13957.51|13837.51|13956.66|13836.66|10
1643678130000|2022-02-01 01:15:30|13956.89|13836.89|13956.27|13836.27|13956.89|13836.89|13956.08|13836.08|10
1643678140000|2022-02-01 01:15:40|13956.15|13836.15|13955.9|13835.9|13956.33|13836.33|13955.9|13835.9|9
1643678150000|2022-02-01 01:15:50|13955.71|13835.71|13957.77|13837.77|13957.77|13837.77|13955.71|13835.71|8
1643678160000|2022-02-01 01:16:00|13957.75|13837.75|13956.78|13836.78|13957.75|13837.75|13956.77|13836.77|10
1643678170000|2022-02-01 01:16:10|13956.76|13836.76|13957.61|13837.61|13957.61|13837.61|13956.76|13836.76|10
1643678180000|2022-02-01 01:16:20|13957.45|13837.45|13955.58|13835.58|13957.45|13837.45|13955.3|13835.3|10
1643678190000|2022-02-01 01:16:30|13955.7|13835.7|13953.71|13833.71|13955.7|13835.7|13953.71|13833.71|10
1643678200000|2022-02-01 01:16:40|13953.51|13833.51|13950.04|13830.04|13953.55|13833.55|13950.04|13830.04|9
1643678210000|2022-02-01 01:16:50|13950.18|13830.18|13947.08|13827.08|13950.18|13830.18|13946.88|13826.88|9
1643678220000|2022-02-01 01:17:00|13946.7|13826.7|13948.09|13828.09|13948.1|13828.1|13946.7|13826.7|10
1643678230000|2022-02-01 01:17:10|13947.98|13827.98|13947.3|13827.3|13948.07|13828.07|13947.3|13827.3|10
1643678240000|2022-02-01 01:17:20|13947.64|13827.64|13946.26|13826.26|13947.65|13827.65|13946.26|13826.26|9
1643678250000|2022-02-01 01:17:30|13946.19|13826.19|13943.96|13823.96|13946.19|13826.19|13943.94|13823.94|9
1643678260000|2022-02-01 01:17:40|13944.37|13824.37|13942.93|13822.93|13944.37|13824.37|13942.93|13822.93|10
1643678270000|2022-02-01 01:17:50|13942.85|13822.85|13941.8|13821.8|13942.85|13822.85|13941.8|13821.8|10
1643678280000|2022-02-01 01:18:00|13941.74|13821.74|13940.97|13820.97|13941.82|13821.82|13940.97|13820.97|10
1643678290000|2022-02-01 01:18:10|13941.57|13821.57|13942.14|13822.14|13942.14|13822.14|13941.37|13821.37|10
1643678300000|2022-02-01 01:18:20|13942.03|13822.03|13942.23|13822.23|13942.33|13822.33|13942.03|13822.03|10
1643678310000|2022-02-01 01:18:30|13942.29|13822.29|13942.69|13822.69|13942.74|13822.74|13942.29|13822.29|8
1643678320000|2022-02-01 01:18:40|13942.72|13822.72|13942.49|13822.49|13942.72|13822.72|13942.39|13822.39|8
1643678330000|2022-02-01 01:18:50|13942.15|13822.15|13941.97|13821.97|13942.29|13822.29|13941.97|13821.97|8
1643678340000|2022-02-01 01:19:00|13942.12|13822.12|13941.97|13821.97|13942.28|13822.28|13941.97|13821.97|9
1643678350000|2022-02-01 01:19:10|13941.71|13821.71|13939.65|13819.65|13941.71|13821.71|13939.65|13819.65|10
1643678360000|2022-02-01 01:19:20|13939.55|13819.55|13939.74|13819.74|13940.14|13820.14|13939.53|13819.53|10
1643678370000|2022-02-01 01:19:30|13939.56|13819.56|13939.27|13819.27|13939.56|13819.56|13939.19|13819.19|10
1643678380000|2022-02-01 01:19:40|13939.45|13819.45|13940.67|13820.67|13940.67|13820.67|13939.45|13819.45|10
1643678390000|2022-02-01 01:19:50|13940.88|13820.88|13941.66|13821.66|13941.66|13821.66|13940.86|13820.86|10
1643678400000|2022-02-01 01:20:00|13941.8|13821.8|13943.41|13823.41|13943.41|13823.41|13941.67|13821.67|10
1643678410000|2022-02-01 01:20:10|13943.5|13823.5|13944.13|13824.13|13944.88|13824.88|13943.5|13823.5|10
1643678420000|2022-02-01 01:20:20|13944.1|13824.1|13942.64|13822.64|13944.1|13824.1|13942.6|13822.6|9
1643678430000|2022-02-01 01:20:30|13942.66|13822.66|13941.58|13821.58|13942.66|13822.66|13941.58|13821.58|10
1643678440000|2022-02-01 01:20:40|13941.57|13821.57|13941.69|13821.69|13941.81|13821.81|13941.57|13821.57|10
1643678450000|2022-02-01 01:20:50|13941.63|13821.63|13940.73|13820.73|13941.87|13821.87|13940.73|13820.73|9
1643678460000|2022-02-01 01:21:00|13940.62|13820.62|13941.81|13821.81|13941.9|13821.9|13940.62|13820.62|8
1643678470000|2022-02-01 01:21:10|13942.06|13822.06|13942.48|13822.48|13943.76|13823.76|13942.05|13822.05|9
1643678480000|2022-02-01 01:21:20|13942.1|13822.1|13942.49|13822.49|13942.58|13822.58|13941.96|13821.96|7
1643678490000|2022-02-01 01:21:30|13942.52|13822.52|13942.47|13822.47|13943.3|13823.3|13942.47|13822.47|10
1643678500000|2022-02-01 01:21:40|13942.37|13822.37|13940.45|13820.45|13942.37|13822.37|13940.45|13820.45|10
1643678510000|2022-02-01 01:21:50|13940.36|13820.36|13938.92|13818.92|13940.36|13820.36|13938.82|13818.82|10
1643678520000|2022-02-01 01:22:00|13939.12|13819.12|13938.73|13818.73|13939.12|13819.12|13938.31|13818.31|10
1643678530000|2022-02-01 01:22:10|13938.53|13818.53|13938.85|13818.85|13938.85|13818.85|13938.32|13818.32|9
1643678540000|2022-02-01 01:22:20|13938.7|13818.7|13938.43|13818.43|13938.93|13818.93|13938.43|13818.43|10
1643678550000|2022-02-01 01:22:30|13938.14|13818.14|13936.34|13816.34|13938.25|13818.25|13936.34|13816.34|10
1643678560000|2022-02-01 01:22:40|13936.49|13816.49|13936.99|13816.99|13937.16|13817.16|13936.16|13816.16|10
1643678570000|2022-02-01 01:22:50|13937.31|13817.31|13937.37|13817.37|13937.72|13817.72|13937.31|13817.31|9
1643678580000|2022-02-01 01:23:00|13937.56|13817.56|13938.85|13818.85|13939.08|13819.08|13937.28|13817.28|10
1643678590000|2022-02-01 01:23:10|13938.83|13818.83|13937.04|13817.04|13938.83|13818.83|13936.81|13816.81|9
1643678600000|2022-02-01 01:23:20|13936.83|13816.83|13937.97|13817.97|13937.97|13817.97|13936.38|13816.38|7
1643678610000|2022-02-01 01:23:30|13938.1|13818.1|13939.28|13819.28|13939.28|13819.28|13938.1|13818.1|10
1643678620000|2022-02-01 01:23:40|13938.81|13818.81|13937.79|13817.79|13938.81|13818.81|13937.79|13817.79|10
1643678630000|2022-02-01 01:23:50|13937.63|13817.63|13937.55|13817.55|13937.86|13817.86|13937.55|13817.55|8
1643678640000|2022-02-01 01:24:00|13937.45|13817.45|13937.5|13817.5|13937.74|13817.74|13937.37|13817.37|10
1643678650000|2022-02-01 01:24:10|13937.57|13817.57|13938.22|13818.22|13938.22|13818.22|13937.17|13817.17|9
1643678660000|2022-02-01 01:24:20|13938.03|13818.03|13938.52|13818.52|13938.52|13818.52|13938.03|13818.03|10
1643678670000|2022-02-01 01:24:30|13938.55|13818.55|13938.12|13818.12|13938.73|13818.73|13938.05|13818.05|10
1643678680000|2022-02-01 01:24:40|13938.44|13818.44|13939.21|13819.21|13939.21|13819.21|13938.44|13818.44|9
1643678690000|2022-02-01 01:24:50|13939.09|13819.09|13939.16|13819.16|13939.22|13819.22|13939.02|13819.02|7
1643678700000|2022-02-01 01:25:00|13938.88|13818.88|13936.48|13816.48|13938.88|13818.88|13936.48|13816.48|10
1643678710000|2022-02-01 01:25:10|13936.42|13816.42|13937.14|13817.14|13937.14|13817.14|13936.42|13816.42|10
1643678720000|2022-02-01 01:25:20|13937.04|13817.04|13937|13817|13937.04|13817.04|13936.81|13816.81|8
1643678730000|2022-02-01 01:25:30|13937.08|13817.08|13938.46|13818.46|13938.46|13818.46|13937|13817|9
1643678740000|2022-02-01 01:25:40|13938.5|13818.5|13937.66|13817.66|13938.67|13818.67|13937.6|13817.6|10
1643678750000|2022-02-01 01:25:50|13937.48|13817.48|13936.11|13816.11|13937.48|13817.48|13936.02|13816.02|10
1643678760000|2022-02-01 01:26:00|13936.12|13816.12|13937.91|13817.91|13937.93|13817.93|13936.12|13816.12|9
1643678770000|2022-02-01 01:26:10|13937.88|13817.88|13938.26|13818.26|13938.26|13818.26|13937.55|13817.55|9
1643678780000|2022-02-01 01:26:20|13938.32|13818.32|13938.84|13818.84|13938.84|13818.84|13937.93|13817.93|8
1643678790000|2022-02-01 01:26:30|13938.85|13818.85|13940.13|13820.13|13940.13|13820.13|13938.85|13818.85|10
1643678800000|2022-02-01 01:26:40|13939.05|13819.05|13939.61|13819.61|13939.61|13819.61|13938.15|13818.15|10
1643678810000|2022-02-01 01:26:50|13939.93|13819.93|13939.99|13819.99|13940.21|13820.21|13939.45|13819.45|10
1643678820000|2022-02-01 01:27:00|13940.34|13820.34|13941.4|13821.4|13941.4|13821.4|13940.34|13820.34|10
1643678830000|2022-02-01 01:27:10|13941.18|13821.18|13941.48|13821.48|13941.88|13821.88|13941.18|13821.18|9
1643678840000|2022-02-01 01:27:20|13941.36|13821.36|13940.65|13820.65|13941.36|13821.36|13940|13820|10
1643678850000|2022-02-01 01:27:30|13940.97|13820.97|13941.4|13821.4|13941.73|13821.73|13940.97|13820.97|9
1643678860000|2022-02-01 01:27:40|13941.3|13821.3|13938.77|13818.77|13941.3|13821.3|13938.77|13818.77|10
1643678870000|2022-02-01 01:27:50|13938.71|13818.71|13939.13|13819.13|13939.13|13819.13|13938.26|13818.26|10
1643678880000|2022-02-01 01:28:00|13939.24|13819.24|13939.65|13819.65|13940.09|13820.09|13939.24|13819.24|10
1643678890000|2022-02-01 01:28:10|13939.88|13819.88|13938.64|13818.64|13940.44|13820.44|13938.64|13818.64|10
1643678900000|2022-02-01 01:28:20|13938.7|13818.7|13935.14|13815.14|13938.7|13818.7|13935.14|13815.14|10
1643678910000|2022-02-01 01:28:30|13935.42|13815.42|13936.07|13816.07|13936.07|13816.07|13933.8|13813.8|10
1643678920000|2022-02-01 01:28:40|13937.19|13817.19|13942.63|13822.63|13942.96|13822.96|13937.19|13817.19|10
1643678930000|2022-02-01 01:28:50|13943.03|13823.03|13945.78|13825.78|13945.78|13825.78|13943.03|13823.03|10
1643678940000|2022-02-01 01:29:00|13945.93|13825.93|13948.31|13828.31|13948.31|13828.31|13945.93|13825.93|10
1643678950000|2022-02-01 01:29:10|13948.73|13828.73|13958.43|13838.43|13958.43|13838.43|13948.62|13828.62|10
1643678960000|2022-02-01 01:29:20|13958.31|13838.31|13962.66|13842.66|13962.66|13842.66|13958.31|13838.31|10
1643678970000|2022-02-01 01:29:30|13963.37|13843.37|13965.23|13845.23|13965.23|13845.23|13963.37|13843.37|10
1643678980000|2022-02-01 01:29:40|13965.38|13845.38|13966.64|13846.64|13967.11|13847.11|13965.38|13845.38|10
1643678990000|2022-02-01 01:29:50|13966.27|13846.27|13965.67|13845.67|13966.54|13846.54|13965.34|13845.34|10
1643679000000|2022-02-01 01:30:00|13965.74|13845.74|13965.56|13845.56|13966.17|13846.17|13965.56|13845.56|10
1643679010000|2022-02-01 01:30:10|13965.67|13845.67|13964.72|13844.72|13966.08|13846.08|13964.72|13844.72|9
1643679020000|2022-02-01 01:30:20|13964.5|13844.5|13964.57|13844.57|13964.77|13844.77|13964.03|13844.03|9
1643679030000|2022-02-01 01:30:30|13964.22|13844.22|13964.74|13844.74|13964.74|13844.74|13963.62|13843.62|10
1643679040000|2022-02-01 01:30:40|13964.43|13844.43|13965.26|13845.26|13965.41|13845.41|13964.43|13844.43|8
1643679050000|2022-02-01 01:30:50|13966.13|13846.13|13967.11|13847.11|13967.3|13847.3|13966.1|13846.1|9
1643679060000|2022-02-01 01:31:00|13967.09|13847.09|13965.9|13845.9|13967.09|13847.09|13965.87|13845.87|10
1643679070000|2022-02-01 01:31:10|13967.11|13847.11|13967.14|13847.14|13968.07|13848.07|13967.01|13847.01|10
1643679080000|2022-02-01 01:31:20|13967.05|13847.05|13966.91|13846.91|13968.39|13848.39|13966.91|13846.91|9
1643679090000|2022-02-01 01:31:30|13967.22|13847.22|13966.56|13846.56|13967.29|13847.29|13966.52|13846.52|10
1643679100000|2022-02-01 01:31:40|13966.67|13846.67|13965.36|13845.36|13966.67|13846.67|13965.36|13845.36|10
1643679110000|2022-02-01 01:31:50|13965.75|13845.75|13965.84|13845.84|13966.85|13846.85|13965.75|13845.75|10
1643679120000|2022-02-01 01:32:00|13965.8|13845.8|13965.56|13845.56|13965.85|13845.85|13965.32|13845.32|10
1643679130000|2022-02-01 01:32:10|13965.49|13845.49|13965.93|13845.93|13966.15|13846.15|13965.49|13845.49|10
1643679140000|2022-02-01 01:32:20|13965.8|13845.8|13966.53|13846.53|13966.79|13846.79|13965.8|13845.8|10
1643679150000|2022-02-01 01:32:30|13966.4|13846.4|13964.33|13844.33|13966.4|13846.4|13964.33|13844.33|10
1643679160000|2022-02-01 01:32:40|13964.37|13844.37|13963.32|13843.32|13964.37|13844.37|13963.31|13843.31|10
1643679170000|2022-02-01 01:32:50|13963.41|13843.41|13962.38|13842.38|13963.49|13843.49|13962.38|13842.38|9
1643679180000|2022-02-01 01:33:00|13962.43|13842.43|13963.4|13843.4|13963.87|13843.87|13962.15|13842.15|10
1643679190000|2022-02-01 01:33:10|13963.26|13843.26|13963.48|13843.48|13963.52|13843.52|13963.14|13843.14|10
1643679200000|2022-02-01 01:33:20|13963.23|13843.23|13964.89|13844.89|13964.89|13844.89|13963.23|13843.23|10
1643679210000|2022-02-01 01:33:30|13964.6|13844.6|13964.15|13844.15|13964.72|13844.72|13964.08|13844.08|10
1643679220000|2022-02-01 01:33:40|13964.26|13844.26|13964.56|13844.56|13964.56|13844.56|13964.26|13844.26|8
1643679230000|2022-02-01 01:33:50|13964.86|13844.86|13965.74|13845.74|13965.93|13845.93|13964.85|13844.85|10
1643679240000|2022-02-01 01:34:00|13966.21|13846.21|13967.03|13847.03|13967.03|13847.03|13966.21|13846.21|9
1643679250000|2022-02-01 01:34:10|13967.01|13847.01|13966.59|13846.59|13967.15|13847.15|13966.59|13846.59|10
1643679260000|2022-02-01 01:34:20|13966.58|13846.58|13966.28|13846.28|13966.66|13846.66|13966.28|13846.28|10
1643679270000|2022-02-01 01:34:30|13966.33|13846.33|13967.26|13847.26|13967.26|13847.26|13965.95|13845.95|9
1643679280000|2022-02-01 01:34:40|13967.46|13847.46|13967.43|13847.43|13967.81|13847.81|13967.43|13847.43|8
1643679290000|2022-02-01 01:34:50|13967.11|13847.11|13966.53|13846.53|13967.11|13847.11|13966.43|13846.43|9
1643679300000|2022-02-01 01:35:00|13966.66|13846.66|13966.76|13846.76|13966.76|13846.76|13966.42|13846.42|10
1643679310000|2022-02-01 01:35:10|13966.75|13846.75|13967.44|13847.44|13967.59|13847.59|13966.75|13846.75|9
1643679320000|2022-02-01 01:35:20|13967.1|13847.1|13966|13846|13967.1|13847.1|13965.75|13845.75|9
1643679330000|2022-02-01 01:35:30|13965.84|13845.84|13965.13|13845.13|13965.98|13845.98|13965.13|13845.13|10
1643679340000|2022-02-01 01:35:40|13965.12|13845.12|13962.71|13842.71|13965.12|13845.12|13962.67|13842.67|9
1643679350000|2022-02-01 01:35:50|13962.46|13842.46|13962.42|13842.42|13962.58|13842.58|13962.19|13842.19|10
1643679360000|2022-02-01 01:36:00|13962.44|13842.44|13962.18|13842.18|13963.27|13843.27|13962.18|13842.18|10
1643679370000|2022-02-01 01:36:10|13962.03|13842.03|13962.01|13842.01|13962.09|13842.09|13960.14|13840.14|10
1643679380000|2022-02-01 01:36:20|13962.02|13842.02|13961.35|13841.35|13962.02|13842.02|13961.21|13841.21|9
1643679390000|2022-02-01 01:36:30|13961.18|13841.18|13962.25|13842.25|13962.25|13842.25|13960.39|13840.39|10
1643679400000|2022-02-01 01:36:40|13962.35|13842.35|13964|13844|13964.96|13844.96|13962.35|13842.35|10
1643679410000|2022-02-01 01:36:50|13964.75|13844.75|13967.87|13847.87|13967.87|13847.87|13964.75|13844.75|10
1643679420000|2022-02-01 01:37:00|13967.76|13847.76|13968.48|13848.48|13968.48|13848.48|13967.65|13847.65|10
1643679430000|2022-02-01 01:37:10|13968.47|13848.47|13965.96|13845.96|13968.47|13848.47|13965.96|13845.96|10
1643679440000|2022-02-01 01:37:20|13965.85|13845.85|13964.81|13844.81|13965.95|13845.95|13964.6|13844.6|9
1643679450000|2022-02-01 01:37:30|13965.04|13845.04|13965.02|13845.02|13965.9|13845.9|13964.81|13844.81|10
1643679460000|2022-02-01 01:37:40|13964.8|13844.8|13964.54|13844.54|13964.8|13844.8|13964.19|13844.19|9
1643679470000|2022-02-01 01:37:50|13964.03|13844.03|13964.07|13844.07|13964.13|13844.13|13963.77|13843.77|10
1643679480000|2022-02-01 01:38:00|13964.02|13844.02|13963.68|13843.68|13964.02|13844.02|13963.46|13843.46|9
1643679490000|2022-02-01 01:38:10|13963.63|13843.63|13963.47|13843.47|13964.13|13844.13|13963.47|13843.47|10
1643679500000|2022-02-01 01:38:20|13963.53|13843.53|13964.54|13844.54|13965.14|13845.14|13963.51|13843.51|10
1643679510000|2022-02-01 01:38:30|13964.12|13844.12|13965.09|13845.09|13965.09|13845.09|13963.56|13843.56|9
1643679520000|2022-02-01 01:38:40|13965.22|13845.22|13965.2|13845.2|13965.23|13845.23|13964.81|13844.81|9
1643679530000|2022-02-01 01:38:50|13965.16|13845.16|13963.54|13843.54|13965.16|13845.16|13962.99|13842.99|10
1643679540000|2022-02-01 01:39:00|13962.57|13842.57|13963.59|13843.59|13963.59|13843.59|13962.45|13842.45|10
1643679550000|2022-02-01 01:39:10|13964.26|13844.26|13965.27|13845.27|13965.27|13845.27|13964.26|13844.26|10
1643679560000|2022-02-01 01:39:20|13964.9|13844.9|13965.57|13845.57|13965.81|13845.81|13964.9|13844.9|10
1643679570000|2022-02-01 01:39:30|13965.32|13845.32|13966.27|13846.27|13966.27|13846.27|13965.29|13845.29|10
1643679580000|2022-02-01 01:39:40|13966.24|13846.24|13966.87|13846.87|13967.8|13847.8|13965.98|13845.98|10
1643679590000|2022-02-01 01:39:50|13966.79|13846.79|13965.8|13845.8|13967.43|13847.43|13965.8|13845.8|9
1643679600000|2022-02-01 01:40:00|13965.87|13845.87|13967.98|13847.98|13967.98|13847.98|13965.87|13845.87|10
1643679610000|2022-02-01 01:40:10|13969.11|13849.11|13971.6|13851.6|13971.6|13851.6|13969.11|13849.11|10
1643679620000|2022-02-01 01:40:20|13971.73|13851.73|13970.37|13850.37|13971.8|13851.8|13970.2|13850.2|9
1643679630000|2022-02-01 01:40:30|13970.49|13850.49|13969.2|13849.2|13970.49|13850.49|13969.2|13849.2|10
1643679640000|2022-02-01 01:40:40|13969.07|13849.07|13966.65|13846.65|13969.07|13849.07|13966.5|13846.5|10
1643679650000|2022-02-01 01:40:50|13966.42|13846.42|13965.41|13845.41|13966.42|13846.42|13965.31|13845.31|9
1643679660000|2022-02-01 01:41:00|13965.31|13845.31|13965.99|13845.99|13965.99|13845.99|13965.17|13845.17|10
1643679670000|2022-02-01 01:41:10|13965.87|13845.87|13968.51|13848.51|13968.51|13848.51|13965.87|13845.87|9
1643679680000|2022-02-01 01:41:20|13968.6|13848.6|13968.73|13848.73|13969.01|13849.01|13968.49|13848.49|10
1643679690000|2022-02-01 01:41:30|13968.74|13848.74|13968.36|13848.36|13969.29|13849.29|13968.33|13848.33|10
1643679700000|2022-02-01 01:41:40|13968.11|13848.11|13967.21|13847.21|13968.22|13848.22|13967.12|13847.12|10
1643679710000|2022-02-01 01:41:50|13967.36|13847.36|13967.97|13847.97|13967.97|13847.97|13967.36|13847.36|10
1643679720000|2022-02-01 01:42:00|13967.99|13847.99|13968.23|13848.23|13968.79|13848.79|13967.89|13847.89|10
1643679730000|2022-02-01 01:42:10|13968.12|13848.12|13967.99|13847.99|13968.37|13848.37|13967.99|13847.99|9
1643679740000|2022-02-01 01:42:20|13968.47|13848.47|13966.57|13846.57|13968.47|13848.47|13966.57|13846.57|9
1643679750000|2022-02-01 01:42:30|13966.69|13846.69|13967.66|13847.66|13967.66|13847.66|13966.64|13846.64|10
1643679760000|2022-02-01 01:42:40|13967.61|13847.61|13966.56|13846.56|13967.61|13847.61|13966.43|13846.43|10
1643679770000|2022-02-01 01:42:50|13966.08|13846.08|13966.47|13846.47|13966.8|13846.8|13966.08|13846.08|10
1643679780000|2022-02-01 01:43:00|13966.49|13846.49|13966.61|13846.61|13966.82|13846.82|13966.28|13846.28|10
1643679790000|2022-02-01 01:43:10|13966.73|13846.73|13967.07|13847.07|13967.18|13847.18|13966.68|13846.68|10
1643679800000|2022-02-01 01:43:20|13967.4|13847.4|13965.01|13845.01|13967.4|13847.4|13965.01|13845.01|10
1643679810000|2022-02-01 01:43:30|13965.02|13845.02|13963.78|13843.78|13965.02|13845.02|13963.74|13843.74|10
1643679820000|2022-02-01 01:43:40|13963.85|13843.85|13962.77|13842.77|13963.85|13843.85|13962.76|13842.76|9
1643679830000|2022-02-01 01:43:50|13962.85|13842.85|13961.39|13841.39|13962.85|13842.85|13960.92|13840.92|10
1643679840000|2022-02-01 01:44:00|13961.41|13841.41|13960.1|13840.1|13961.41|13841.41|13960.1|13840.1|10
1643679850000|2022-02-01 01:44:10|13960.18|13840.18|13959.71|13839.71|13960.25|13840.25|13959.7|13839.7|10
1643679860000|2022-02-01 01:44:20|13959.23|13839.23|13963.59|13843.59|13963.59|13843.59|13959.19|13839.19|10
1643679870000|2022-02-01 01:44:30|13963.53|13843.53|13967.92|13847.92|13967.92|13847.92|13963.53|13843.53|10
1643679880000|2022-02-01 01:44:40|13968.16|13848.16|13967.68|13847.68|13968.77|13848.77|13967.68|13847.68|10
1643679890000|2022-02-01 01:44:50|13967.69|13847.69|13967.37|13847.37|13967.69|13847.69|13966.43|13846.43|9
1643679900000|2022-02-01 01:45:00|13967.28|13847.28|13968.5|13848.5|13968.5|13848.5|13967.1|13847.1|10
1643679910000|2022-02-01 01:45:10|13968.68|13848.68|13969.95|13849.95|13970.13|13850.13|13968.66|13848.66|10
1643679920000|2022-02-01 01:45:20|13970.5|13850.5|13972.2|13852.2|13972.42|13852.42|13970.34|13850.34|9
1643679930000|2022-02-01 01:45:30|13972.57|13852.57|13972.93|13852.93|13973.64|13853.64|13972.57|13852.57|10
1643679940000|2022-02-01 01:45:40|13972.8|13852.8|13972.73|13852.73|13972.99|13852.99|13972.72|13852.72|8
1643679950000|2022-02-01 01:45:50|13972.84|13852.84|13971.63|13851.63|13973.3|13853.3|13971.63|13851.63|10
1643679960000|2022-02-01 01:46:00|13971.02|13851.02|13967.69|13847.69|13971.02|13851.02|13967.69|13847.69|10
1643679970000|2022-02-01 01:46:10|13967.54|13847.54|13966.52|13846.52|13967.54|13847.54|13966.52|13846.52|10
1643679980000|2022-02-01 01:46:20|13965.82|13845.82|13962.78|13842.78|13965.82|13845.82|13962.78|13842.78|10
1643679990000|2022-02-01 01:46:30|13961.94|13841.94|13957.76|13837.76|13961.94|13841.94|13957.76|13837.76|10
1643680000000|2022-02-01 01:46:40|13957.88|13837.88|13953.47|13833.47|13957.88|13837.88|13953.47|13833.47|9
1643680010000|2022-02-01 01:46:50|13952.18|13832.18|13943.66|13823.66|13952.18|13832.18|13943.66|13823.66|10
1643680020000|2022-02-01 01:47:00|13942.53|13822.53|13937.98|13817.98|13942.53|13822.53|13937.98|13817.98|10
1643680030000|2022-02-01 01:47:10|13937.44|13817.44|13934.62|13814.62|13937.44|13817.44|13934.55|13814.55|10
1643680040000|2022-02-01 01:47:20|13934.36|13814.36|13933.06|13813.06|13934.38|13814.38|13932.37|13812.37|10
1643680050000|2022-02-01 01:47:30|13932.72|13812.72|13931.22|13811.22|13932.72|13812.72|13931.22|13811.22|10
1643680060000|2022-02-01 01:47:40|13931.07|13811.07|13926.01|13806.01|13931.09|13811.09|13926.01|13806.01|10
1643680070000|2022-02-01 01:47:50|13925.7|13805.7|13924.19|13804.19|13925.7|13805.7|13923.85|13803.85|10
1643680080000|2022-02-01 01:48:00|13924.73|13804.73|13925.29|13805.29|13925.29|13805.29|13924.54|13804.54|10
1643680090000|2022-02-01 01:48:10|13925.25|13805.25|13926.02|13806.02|13926.02|13806.02|13925.11|13805.11|10
1643680100000|2022-02-01 01:48:20|13926.37|13806.37|13925.28|13805.28|13926.37|13806.37|13925.28|13805.28|10
1643680110000|2022-02-01 01:48:30|13924.29|13804.29|13922.81|13802.81|13924.29|13804.29|13922.57|13802.57|9
1643680120000|2022-02-01 01:48:40|13922.78|13802.78|13923.16|13803.16|13923.39|13803.39|13922.78|13802.78|10
1643680130000|2022-02-01 01:48:50|13923.1|13803.1|13922.16|13802.16|13923.1|13803.1|13922|13802|9
1643680140000|2022-02-01 01:49:00|13922.23|13802.23|13921|13801|13922.4|13802.4|13921|13801|9
1643680150000|2022-02-01 01:49:10|13920.91|13800.91|13919.25|13799.25|13921.06|13801.06|13919.25|13799.25|10
1643680160000|2022-02-01 01:49:20|13919.12|13799.12|13919.95|13799.95|13919.95|13799.95|13919.07|13799.07|10
1643680170000|2022-02-01 01:49:30|13919.97|13799.97|13919.9|13799.9|13920.61|13800.61|13919.85|13799.85|10
1643680180000|2022-02-01 01:49:40|13919.78|13799.78|13917.43|13797.43|13919.78|13799.78|13917.43|13797.43|9
1643680190000|2022-02-01 01:49:50|13917.33|13797.33|13915.79|13795.79|13917.42|13797.42|13915.79|13795.79|10
1643680200000|2022-02-01 01:50:00|13916.09|13796.09|13915.31|13795.31|13916.15|13796.15|13915.31|13795.31|10
1643680210000|2022-02-01 01:50:10|13915.51|13795.51|13915.18|13795.18|13915.51|13795.51|13914.81|13794.81|10
1643680220000|2022-02-01 01:50:20|13915.01|13795.01|13914.43|13794.43|13915.09|13795.09|13914.06|13794.06|10
1643680230000|2022-02-01 01:50:30|13914.14|13794.14|13914.43|13794.43|13914.43|13794.43|13913.66|13793.66|9
1643680240000|2022-02-01 01:50:40|13914.55|13794.55|13910.08|13790.08|13914.55|13794.55|13910.08|13790.08|10
1643680250000|2022-02-01 01:50:50|13909.75|13789.75|13907.7|13787.7|13909.75|13789.75|13907.7|13787.7|10
1643680260000|2022-02-01 01:51:00|13907.31|13787.31|13905.2|13785.2|13907.31|13787.31|13904.75|13784.75|10
1643680270000|2022-02-01 01:51:10|13905.18|13785.18|13903.98|13783.98|13905.41|13785.41|13903.91|13783.91|9
1643680280000|2022-02-01 01:51:20|13904|13784|13904.51|13784.51|13904.71|13784.71|13904|13784|9
1643680290000|2022-02-01 01:51:30|13904.47|13784.47|13906.61|13786.61|13906.61|13786.61|13904.47|13784.47|10
1643680300000|2022-02-01 01:51:40|13906.16|13786.16|13909.23|13789.23|13909.23|13789.23|13906.16|13786.16|10
1643680310000|2022-02-01 01:51:50|13908.87|13788.87|13914.39|13794.39|13914.46|13794.46|13908.87|13788.87|10
1643680320000|2022-02-01 01:52:00|13914.58|13794.58|13914.15|13794.15|13914.76|13794.76|13913.86|13793.86|10
1643680330000|2022-02-01 01:52:10|13914.25|13794.25|13914.77|13794.77|13915.11|13795.11|13914.25|13794.25|9
1643680340000|2022-02-01 01:52:20|13914.66|13794.66|13913.29|13793.29|13914.96|13794.96|13913.29|13793.29|10
1643680350000|2022-02-01 01:52:30|13913.25|13793.25|13911.86|13791.86|13913.25|13793.25|13911.67|13791.67|10
1643680360000|2022-02-01 01:52:40|13911.62|13791.62|13912.27|13792.27|13912.89|13792.89|13911.62|13791.62|10
1643680370000|2022-02-01 01:52:50|13911.61|13791.61|13911.64|13791.64|13911.69|13791.69|13911.51|13791.51|9
1643680380000|2022-02-01 01:53:00|13911.6|13791.6|13912.52|13792.52|13912.52|13792.52|13911.55|13791.55|9
1643680390000|2022-02-01 01:53:10|13912.6|13792.6|13913.01|13793.01|13913.74|13793.74|13912.6|13792.6|10
1643680400000|2022-02-01 01:53:20|13913.05|13793.05|13913.52|13793.52|13913.52|13793.52|13912.97|13792.97|10
1643680410000|2022-02-01 01:53:30|13913.62|13793.62|13913.9|13793.9|13913.9|13793.9|13913.32|13793.32|10
1643680420000|2022-02-01 01:53:40|13913.89|13793.89|13913.46|13793.46|13913.89|13793.89|13912.6|13792.6|10
1643680430000|2022-02-01 01:53:50|13913.42|13793.42|13915.75|13795.75|13915.75|13795.75|13913.42|13793.42|10
1643680440000|2022-02-01 01:54:00|13915.87|13795.87|13921.65|13801.65|13921.65|13801.65|13915.87|13795.87|10
1643680450000|2022-02-01 01:54:10|13921.85|13801.85|13928.57|13808.57|13928.57|13808.57|13921.85|13801.85|10
1643680460000|2022-02-01 01:54:20|13929.39|13809.39|13935.05|13815.05|13935.05|13815.05|13929.39|13809.39|10
1643680470000|2022-02-01 01:54:30|13935.17|13815.17|13935.19|13815.19|13936.32|13816.32|13935.17|13815.17|10
1643680480000|2022-02-01 01:54:40|13935.17|13815.17|13935.67|13815.67|13935.92|13815.92|13933.72|13813.72|10
1643680490000|2022-02-01 01:54:50|13935.38|13815.38|13936.33|13816.33|13936.4|13816.4|13935.38|13815.38|10
1643680500000|2022-02-01 01:55:00|13936.53|13816.53|13930.02|13810.02|13936.59|13816.59|13930.02|13810.02|10
1643680510000|2022-02-01 01:55:10|13929.68|13809.68|13924.99|13804.99|13929.68|13809.68|13924.99|13804.99|10
1643680520000|2022-02-01 01:55:20|13924.79|13804.79|13924.79|13804.79|13925.32|13805.32|13924.74|13804.74|10
1643680530000|2022-02-01 01:55:30|13924.91|13804.91|13926.24|13806.24|13926.24|13806.24|13924.25|13804.25|9
1643680540000|2022-02-01 01:55:40|13926.43|13806.43|13930.48|13810.48|13930.48|13810.48|13926.43|13806.43|10
1643680550000|2022-02-01 01:55:50|13930.08|13810.08|13932.06|13812.06|13932.06|13812.06|13930.08|13810.08|10
1643680560000|2022-02-01 01:56:00|13933.1|13813.1|13933.73|13813.73|13934.09|13814.09|13933.1|13813.1|10
1643680570000|2022-02-01 01:56:10|13934.45|13814.45|13935.26|13815.26|13935.26|13815.26|13933.96|13813.96|10
1643680580000|2022-02-01 01:56:20|13936.24|13816.24|13939.56|13819.56|13939.98|13819.98|13936.24|13816.24|10
1643680590000|2022-02-01 01:56:30|13939.22|13819.22|13938.83|13818.83|13939.39|13819.39|13938.83|13818.83|10
1643680600000|2022-02-01 01:56:40|13938.95|13818.95|13939.14|13819.14|13939.3|13819.3|13938.72|13818.72|10
1643680610000|2022-02-01 01:56:50|13939.12|13819.12|13939.66|13819.66|13939.66|13819.66|13938.96|13818.96|9
1643680620000|2022-02-01 01:57:00|13939.17|13819.17|13938.32|13818.32|13939.2|13819.2|13937.91|13817.91|8
1643680630000|2022-02-01 01:57:10|13938.42|13818.42|13936.88|13816.88|13938.89|13818.89|13936.88|13816.88|10
1643680640000|2022-02-01 01:57:20|13936.68|13816.68|13933.67|13813.67|13936.71|13816.71|13933.5|13813.5|10
1643680650000|2022-02-01 01:57:30|13933.21|13813.21|13930.83|13810.83|13933.21|13813.21|13930.83|13810.83|10
1643680660000|2022-02-01 01:57:40|13929.83|13809.83|13929.1|13809.1|13929.83|13809.83|13928.91|13808.91|8
1643680670000|2022-02-01 01:57:50|13929.07|13809.07|13929.15|13809.15|13929.15|13809.15|13928.73|13808.73|9
1643680680000|2022-02-01 01:58:00|13929.49|13809.49|13928.32|13808.32|13929.49|13809.49|13928.32|13808.32|10
1643680690000|2022-02-01 01:58:10|13928.03|13808.03|13929.22|13809.22|13929.22|13809.22|13928.03|13808.03|9
1643680700000|2022-02-01 01:58:20|13929.13|13809.13|13929.25|13809.25|13929.25|13809.25|13928.6|13808.6|9
1643680710000|2022-02-01 01:58:30|13929.48|13809.48|13929.01|13809.01|13929.62|13809.62|13929.01|13809.01|10
1643680720000|2022-02-01 01:58:40|13928.99|13808.99|13929.32|13809.32|13929.71|13809.71|13928.58|13808.58|10
1643680730000|2022-02-01 01:58:50|13929.72|13809.72|13931.04|13811.04|13931.04|13811.04|13929.7|13809.7|10
1643680740000|2022-02-01 01:59:00|13931.39|13811.39|13930.57|13810.57|13931.88|13811.88|13930.57|13810.57|10
1643680750000|2022-02-01 01:59:10|13930.14|13810.14|13929.76|13809.76|13930.49|13810.49|13929.76|13809.76|10
1643680760000|2022-02-01 01:59:20|13929.59|13809.59|13929.44|13809.44|13929.91|13809.91|13929.22|13809.22|10
1643680770000|2022-02-01 01:59:30|13928.96|13808.96|13927.29|13807.29|13928.96|13808.96|13927.29|13807.29|10
1643680780000|2022-02-01 01:59:40|13927.32|13807.32|13926.98|13806.98|13927.34|13807.34|13926.91|13806.91|10
1643680790000|2022-02-01 01:59:50|13926.39|13806.39|13927.86|13807.86|13927.99|13807.99|13926.39|13806.39|9
1643680800000|2022-02-01 02:00:00|13928.24|13808.24|13927.92|13807.92|13928.69|13808.69|13927.92|13807.92|9
1643680810000|2022-02-01 02:00:10|13928.16|13808.16|13930.71|13810.71|13930.71|13810.71|13928.16|13808.16|10
1643680820000|2022-02-01 02:00:20|13930.56|13810.56|13931.34|13811.34|13932.36|13812.36|13930.56|13810.56|9
1643680830000|2022-02-01 02:00:30|13931.54|13811.54|13931.59|13811.59|13931.59|13811.59|13930.99|13810.99|9
1643680840000|2022-02-01 02:00:40|13932.31|13812.31|13931.19|13811.19|13932.31|13812.31|13930.9|13810.9|10
1643680850000|2022-02-01 02:00:50|13930.39|13810.39|13927.49|13807.49|13930.49|13810.49|13927.31|13807.31|10
1643680860000|2022-02-01 02:01:00|13927.43|13807.43|13926.89|13806.89|13927.43|13807.43|13926.52|13806.52|10
1643680870000|2022-02-01 02:01:10|13927.08|13807.08|13926.37|13806.37|13927.57|13807.57|13926.37|13806.37|10
1643680880000|2022-02-01 02:01:20|13926.06|13806.06|13926.04|13806.04|13926.2|13806.2|13925.3|13805.3|10
1643680890000|2022-02-01 02:01:30|13925.93|13805.93|13926.09|13806.09|13926.09|13806.09|13925.44|13805.44|10
1643680900000|2022-02-01 02:01:40|13926.03|13806.03|13924.8|13804.8|13926.03|13806.03|13924.8|13804.8|10
1643680910000|2022-02-01 02:01:50|13924.79|13804.79|13924.16|13804.16|13924.85|13804.85|13924|13804|9
1643680920000|2022-02-01 02:02:00|13924|13804|13925.63|13805.63|13925.63|13805.63|13924|13804|10
1643680930000|2022-02-01 02:02:10|13925.54|13805.54|13928.25|13808.25|13928.25|13808.25|13925.54|13805.54|10
1643680940000|2022-02-01 02:02:20|13928.55|13808.55|13931.26|13811.26|13931.27|13811.27|13928.55|13808.55|9
1643680950000|2022-02-01 02:02:30|13931.35|13811.35|13931.7|13811.7|13931.91|13811.91|13931.31|13811.31|10
1643680960000|2022-02-01 02:02:40|13931.91|13811.91|13935.49|13815.49|13935.49|13815.49|13931.66|13811.66|10
1643680970000|2022-02-01 02:02:50|13935.45|13815.45|13936.93|13816.93|13936.94|13816.94|13935.45|13815.45|10
1643680980000|2022-02-01 02:03:00|13936.92|13816.92|13940.12|13820.12|13940.12|13820.12|13936.79|13816.79|8
1643680990000|2022-02-01 02:03:10|13940.42|13820.42|13948.5|13828.5|13948.5|13828.5|13940.42|13820.42|10
1643681000000|2022-02-01 02:03:20|13948.89|13828.89|13947.43|13827.43|13948.89|13828.89|13947.33|13827.33|10
1643681010000|2022-02-01 02:03:30|13947.97|13827.97|13946.91|13826.91|13947.97|13827.97|13946.91|13826.91|9
1643681020000|2022-02-01 02:03:40|13946.97|13826.97|13946.01|13826.01|13946.97|13826.97|13945.6|13825.6|9
1643681030000|2022-02-01 02:03:50|13945.79|13825.79|13943.52|13823.52|13945.84|13825.84|13943.52|13823.52|10
1643681040000|2022-02-01 02:04:00|13943.24|13823.24|13941.1|13821.1|13943.32|13823.32|13941.1|13821.1|10
1643681050000|2022-02-01 02:04:10|13940.61|13820.61|13939.98|13819.98|13940.73|13820.73|13939.98|13819.98|10
1643681060000|2022-02-01 02:04:20|13939.85|13819.85|13939.36|13819.36|13939.85|13819.85|13939.28|13819.28|8
1643681070000|2022-02-01 02:04:30|13939.52|13819.52|13940.6|13820.6|13940.65|13820.65|13939.52|13819.52|10
1643681080000|2022-02-01 02:04:40|13940.75|13820.75|13938.47|13818.47|13940.75|13820.75|13938.47|13818.47|10
1643681090000|2022-02-01 02:04:50|13938.21|13818.21|13938.47|13818.47|13938.87|13818.87|13938.21|13818.21|8
1643681100000|2022-02-01 02:05:00|13938.25|13818.25|13939.52|13819.52|13939.52|13819.52|13938.25|13818.25|10
1643681110000|2022-02-01 02:05:10|13939.1|13819.1|13939.74|13819.74|13940|13820|13939.1|13819.1|9
1643681120000|2022-02-01 02:05:20|13939.84|13819.84|13942.06|13822.06|13942.36|13822.36|13939.84|13819.84|10
1643681130000|2022-02-01 02:05:30|13942.03|13822.03|13940.72|13820.72|13942.04|13822.04|13940.33|13820.33|9
1643681140000|2022-02-01 02:05:40|13940.64|13820.64|13942.36|13822.36|13942.36|13822.36|13940.64|13820.64|10
1643681150000|2022-02-01 02:05:50|13942.69|13822.69|13937.19|13817.19|13942.81|13822.81|13937.19|13817.19|10
1643681160000|2022-02-01 02:06:00|13937.08|13817.08|13933.38|13813.38|13937.08|13817.08|13933.38|13813.38|10
1643681170000|2022-02-01 02:06:10|13933.41|13813.41|13931.56|13811.56|13933.41|13813.41|13931.56|13811.56|9
1643681180000|2022-02-01 02:06:20|13930.7|13810.7|13927.63|13807.63|13930.75|13810.75|13927.63|13807.63|10
1643681190000|2022-02-01 02:06:30|13926.45|13806.45|13924.22|13804.22|13926.45|13806.45|13924.09|13804.09|9
1643681200000|2022-02-01 02:06:40|13924.71|13804.71|13920.04|13800.04|13924.71|13804.71|13920.04|13800.04|10
1643681210000|2022-02-01 02:06:50|13919.35|13799.35|13918.99|13798.99|13919.4|13799.4|13918.94|13798.94|9
1643681220000|2022-02-01 02:07:00|13918.81|13798.81|13915.63|13795.63|13918.81|13798.81|13915.63|13795.63|9
1643681230000|2022-02-01 02:07:10|13915.26|13795.26|13914.88|13794.88|13915.42|13795.42|13914.84|13794.84|9
1643681240000|2022-02-01 02:07:20|13914.9|13794.9|13913.56|13793.56|13914.97|13794.97|13913.39|13793.39|10
1643681250000|2022-02-01 02:07:30|13913.54|13793.54|13910.81|13790.81|13913.54|13793.54|13910.67|13790.67|10
1643681260000|2022-02-01 02:07:40|13910.67|13790.67|13909.37|13789.37|13910.86|13790.86|13909.37|13789.37|10
1643681270000|2022-02-01 02:07:50|13908.65|13788.65|13910.67|13790.67|13910.67|13790.67|13908.65|13788.65|10
1643681280000|2022-02-01 02:08:00|13910.08|13790.08|13910.52|13790.52|13910.87|13790.87|13910.06|13790.06|10
1643681290000|2022-02-01 02:08:10|13910.74|13790.74|13912.02|13792.02|13912.02|13792.02|13910.74|13790.74|10
1643681300000|2022-02-01 02:08:20|13912.3|13792.3|13911.21|13791.21|13912.34|13792.34|13911.21|13791.21|10
1643681310000|2022-02-01 02:08:30|13911.24|13791.24|13911.54|13791.54|13911.75|13791.75|13910.82|13790.82|10
1643681320000|2022-02-01 02:08:40|13911.52|13791.52|13912.58|13792.58|13912.58|13792.58|13911.52|13791.52|10
1643681330000|2022-02-01 02:08:50|13912.53|13792.53|13912.74|13792.74|13912.75|13792.75|13912.03|13792.03|10
1643681340000|2022-02-01 02:09:00|13912.53|13792.53|13913.52|13793.52|13913.52|13793.52|13912.53|13792.53|10
1643681350000|2022-02-01 02:09:10|13913.38|13793.38|13913.29|13793.29|13914.38|13794.38|13913.29|13793.29|10
1643681360000|2022-02-01 02:09:20|13913.51|13793.51|13913.83|13793.83|13913.83|13793.83|13912.98|13792.98|10
1643681370000|2022-02-01 02:09:30|13914.06|13794.06|13916.57|13796.57|13916.57|13796.57|13914.05|13794.05|10
1643681380000|2022-02-01 02:09:40|13916.71|13796.71|13917.54|13797.54|13917.54|13797.54|13916.7|13796.7|10
1643681390000|2022-02-01 02:09:50|13918.48|13798.48|13922.26|13802.26|13922.26|13802.26|13918.48|13798.48|10
1643681400000|2022-02-01 02:10:00|13922.21|13802.21|13921.67|13801.67|13922.21|13802.21|13921.4|13801.4|10
1643681410000|2022-02-01 02:10:10|13921.83|13801.83|13921.09|13801.09|13922.44|13802.44|13921.09|13801.09|9
1643681420000|2022-02-01 02:10:20|13920.9|13800.9|13920.5|13800.5|13920.9|13800.9|13919.86|13799.86|10
1643681430000|2022-02-01 02:10:30|13920.22|13800.22|13921.06|13801.06|13921.06|13801.06|13920.22|13800.22|10
1643681440000|2022-02-01 02:10:40|13921.12|13801.12|13922.05|13802.05|13922.16|13802.16|13920.65|13800.65|10
1643681450000|2022-02-01 02:10:50|13921.75|13801.75|13920.68|13800.68|13921.75|13801.75|13919.97|13799.97|9
1643681460000|2022-02-01 02:11:00|13920.92|13800.92|13924.36|13804.36|13924.36|13804.36|13920.53|13800.53|10
1643681470000|2022-02-01 02:11:10|13924.41|13804.41|13926.48|13806.48|13927.36|13807.36|13924.41|13804.41|10
1643681480000|2022-02-01 02:11:20|13926.67|13806.67|13926.11|13806.11|13927.09|13807.09|13926.11|13806.11|10
1643681490000|2022-02-01 02:11:30|13926.09|13806.09|13926.67|13806.67|13926.67|13806.67|13926.09|13806.09|9
1643681500000|2022-02-01 02:11:40|13926.5|13806.5|13926.01|13806.01|13926.81|13806.81|13926.01|13806.01|9
1643681510000|2022-02-01 02:11:50|13925.22|13805.22|13926.97|13806.97|13926.97|13806.97|13925.02|13805.02|10
1643681520000|2022-02-01 02:12:00|13927.19|13807.19|13930.7|13810.7|13930.7|13810.7|13927.19|13807.19|10
1643681530000|2022-02-01 02:12:10|13930.47|13810.47|13930.35|13810.35|13931.08|13811.08|13930.35|13810.35|9
1643681540000|2022-02-01 02:12:20|13930.6|13810.6|13930.23|13810.23|13931.66|13811.66|13930.11|13810.11|10
1643681550000|2022-02-01 02:12:30|13929.83|13809.83|13930.57|13810.57|13930.57|13810.57|13929.83|13809.83|10
1643681560000|2022-02-01 02:12:40|13930.69|13810.69|13932.26|13812.26|13932.26|13812.26|13930.53|13810.53|10
1643681570000|2022-02-01 02:12:50|13933.12|13813.12|13936.84|13816.84|13936.84|13816.84|13933.12|13813.12|10
1643681580000|2022-02-01 02:13:00|13936.83|13816.83|13936.18|13816.18|13936.83|13816.83|13935.99|13815.99|10
1643681590000|2022-02-01 02:13:10|13936.28|13816.28|13936.35|13816.35|13936.63|13816.63|13936.1|13816.1|10
1643681600000|2022-02-01 02:13:20|13936.33|13816.33|13935.01|13815.01|13936.33|13816.33|13935.01|13815.01|10
1643681610000|2022-02-01 02:13:30|13935.1|13815.1|13936.33|13816.33|13936.33|13816.33|13935.1|13815.1|10
1643681620000|2022-02-01 02:13:40|13936.32|13816.32|13935.71|13815.71|13936.43|13816.43|13935.7|13815.7|9
1643681630000|2022-02-01 02:13:50|13935.87|13815.87|13937.96|13817.96|13937.96|13817.96|13935.87|13815.87|10
1643681640000|2022-02-01 02:14:00|13938.02|13818.02|13938.58|13818.58|13938.61|13818.61|13938.02|13818.02|10
1643681650000|2022-02-01 02:14:10|13938.68|13818.68|13940.22|13820.22|13940.22|13820.22|13938.68|13818.68|8
1643681660000|2022-02-01 02:14:20|13939.83|13819.83|13938.89|13818.89|13939.91|13819.91|13938.89|13818.89|8
1643681670000|2022-02-01 02:14:30|13938.84|13818.84|13939.31|13819.31|13939.31|13819.31|13938.84|13818.84|10
1643681680000|2022-02-01 02:14:40|13939.13|13819.13|13938.86|13818.86|13939.13|13819.13|13938.86|13818.86|10
1643681690000|2022-02-01 02:14:50|13938.8|13818.8|13936.33|13816.33|13938.8|13818.8|13936.33|13816.33|10
1643681700000|2022-02-01 02:15:00|13936.31|13816.31|13939.88|13819.88|13939.88|13819.88|13936.31|13816.31|10
1643681710000|2022-02-01 02:15:10|13940.26|13820.26|13941.29|13821.29|13941.29|13821.29|13940.26|13820.26|10
1643681720000|2022-02-01 02:15:20|13941.2|13821.2|13945.25|13825.25|13945.25|13825.25|13941.2|13821.2|9
1643681730000|2022-02-01 02:15:30|13945.36|13825.36|13949.96|13829.96|13949.96|13829.96|13945.22|13825.22|10
1643681740000|2022-02-01 02:15:40|13950.55|13830.55|13951.88|13831.88|13951.98|13831.98|13950.54|13830.54|10
1643681750000|2022-02-01 02:15:50|13952.11|13832.11|13951.76|13831.76|13953.04|13833.04|13951.76|13831.76|10
1643681760000|2022-02-01 02:16:00|13952.09|13832.09|13953.32|13833.32|13953.32|13833.32|13951.73|13831.73|10
1643681770000|2022-02-01 02:16:10|13953.38|13833.38|13952.14|13832.14|13953.38|13833.38|13952.14|13832.14|10
1643681780000|2022-02-01 02:16:20|13951.93|13831.93|13954.38|13834.38|13954.38|13834.38|13951.92|13831.92|10
1643681790000|2022-02-01 02:16:30|13954.42|13834.42|13953.77|13833.77|13955.06|13835.06|13953.77|13833.77|10
1643681800000|2022-02-01 02:16:40|13953.67|13833.67|13953.57|13833.57|13954.61|13834.61|13953.53|13833.53|10
1643681810000|2022-02-01 02:16:50|13953.29|13833.29|13952.39|13832.39|13953.29|13833.29|13951.5|13831.5|9
1643681820000|2022-02-01 02:17:00|13952.13|13832.13|13952.81|13832.81|13953.01|13833.01|13951.61|13831.61|10
1643681830000|2022-02-01 02:17:10|13953.34|13833.34|13954.14|13834.14|13954.14|13834.14|13953.34|13833.34|10
1643681840000|2022-02-01 02:17:20|13955.09|13835.09|13955.05|13835.05|13955.92|13835.92|13955.05|13835.05|10
1643681850000|2022-02-01 02:17:30|13955.08|13835.08|13955.07|13835.07|13955.24|13835.24|13954.82|13834.82|10
1643681860000|2022-02-01 02:17:40|13955.08|13835.08|13954.65|13834.65|13955.23|13835.23|13954.65|13834.65|10
1643681870000|2022-02-01 02:17:50|13954.59|13834.59|13954.54|13834.54|13954.69|13834.69|13953.51|13833.51|10
1643681880000|2022-02-01 02:18:00|13954.85|13834.85|13954.25|13834.25|13955.06|13835.06|13954.23|13834.23|10
1643681890000|2022-02-01 02:18:10|13954.35|13834.35|13954.56|13834.56|13954.56|13834.56|13952.14|13832.14|10
1643681900000|2022-02-01 02:18:20|13956.26|13836.26|13957.63|13837.63|13957.63|13837.63|13956.26|13836.26|10
1643681910000|2022-02-01 02:18:30|13957.65|13837.65|13956.97|13836.97|13957.65|13837.65|13956.29|13836.29|10
1643681920000|2022-02-01 02:18:40|13957.13|13837.13|13959.59|13839.59|13959.59|13839.59|13957.03|13837.03|10
1643681930000|2022-02-01 02:18:50|13959.97|13839.97|13961.84|13841.84|13961.84|13841.84|13959.77|13839.77|10
1643681940000|2022-02-01 02:19:00|13962.49|13842.49|13962.66|13842.66|13963.24|13843.24|13962.49|13842.49|10
1643681950000|2022-02-01 02:19:10|13962.46|13842.46|13960.97|13840.97|13962.46|13842.46|13960.97|13840.97|10
1643681960000|2022-02-01 02:19:20|13961.14|13841.14|13961.01|13841.01|13961.44|13841.44|13960.73|13840.73|10
1643681970000|2022-02-01 02:19:30|13960.6|13840.6|13959.88|13839.88|13960.79|13840.79|13959.88|13839.88|10
1643681980000|2022-02-01 02:19:40|13959.52|13839.52|13960.35|13840.35|13960.35|13840.35|13959.46|13839.46|8
1643681990000|2022-02-01 02:19:50|13960.59|13840.59|13960.09|13840.09|13960.61|13840.61|13960.09|13840.09|9
1643682000000|2022-02-01 02:20:00|13960.06|13840.06|13959.41|13839.41|13960.09|13840.09|13959.41|13839.41|10
1643682010000|2022-02-01 02:20:10|13959.29|13839.29|13958.63|13838.63|13959.29|13839.29|13958.06|13838.06|10
1643682020000|2022-02-01 02:20:20|13957.98|13837.98|13957.27|13837.27|13957.98|13837.98|13957.22|13837.22|10
1643682030000|2022-02-01 02:20:30|13957.29|13837.29|13958.72|13838.72|13958.72|13838.72|13957.23|13837.23|10
1643682040000|2022-02-01 02:20:40|13959.14|13839.14|13957.47|13837.47|13959.16|13839.16|13957.47|13837.47|10
1643682050000|2022-02-01 02:20:50|13957.36|13837.36|13957.92|13837.92|13957.92|13837.92|13957.34|13837.34|9
1643682060000|2022-02-01 02:21:00|13957.94|13837.94|13958.34|13838.34|13958.64|13838.64|13957.94|13837.94|10
1643682070000|2022-02-01 02:21:10|13959.09|13839.09|13961.27|13841.27|13961.58|13841.58|13959.09|13839.09|10
1643682080000|2022-02-01 02:21:20|13961.32|13841.32|13961.34|13841.34|13961.6|13841.6|13961.1|13841.1|10
1643682090000|2022-02-01 02:21:30|13960.76|13840.76|13960.76|13840.76|13961.16|13841.16|13960.62|13840.62|10
1643682100000|2022-02-01 02:21:40|13960.74|13840.74|13960.03|13840.03|13960.74|13840.74|13960.03|13840.03|10
1643682110000|2022-02-01 02:21:50|13960.47|13840.47|13959.56|13839.56|13960.47|13840.47|13959.21|13839.21|9
1643682120000|2022-02-01 02:22:00|13959.57|13839.57|13959.62|13839.62|13959.63|13839.63|13958.9|13838.9|10
1643682130000|2022-02-01 02:22:10|13959.88|13839.88|13960.91|13840.91|13960.91|13840.91|13959.68|13839.68|10
1643682140000|2022-02-01 02:22:20|13960.13|13840.13|13958.44|13838.44|13960.14|13840.14|13958.44|13838.44|10
1643682150000|2022-02-01 02:22:30|13958.32|13838.32|13957.75|13837.75|13958.44|13838.44|13957.75|13837.75|10
1643682160000|2022-02-01 02:22:40|13957.6|13837.6|13956.9|13836.9|13957.6|13837.6|13956.76|13836.76|10
1643682170000|2022-02-01 02:22:50|13956.93|13836.93|13955.96|13835.96|13957.12|13837.12|13955.96|13835.96|9
1643682180000|2022-02-01 02:23:00|13956.02|13836.02|13954.08|13834.08|13956.2|13836.2|13954.08|13834.08|8
1643682190000|2022-02-01 02:23:10|13953.68|13833.68|13954.21|13834.21|13954.22|13834.22|13953.65|13833.65|9
1643682200000|2022-02-01 02:23:20|13954.38|13834.38|13955.19|13835.19|13955.23|13835.23|13954.38|13834.38|9
1643682210000|2022-02-01 02:23:30|13955.26|13835.26|13955.02|13835.02|13955.27|13835.27|13954.71|13834.71|10
1643682220000|2022-02-01 02:23:40|13954.99|13834.99|13955.36|13835.36|13955.43|13835.43|13954.93|13834.93|9
1643682230000|2022-02-01 02:23:50|13955.33|13835.33|13955.42|13835.42|13955.54|13835.54|13955.2|13835.2|9
1643682240000|2022-02-01 02:24:00|13955.18|13835.18|13955.96|13835.96|13955.96|13835.96|13955.14|13835.14|9
1643682250000|2022-02-01 02:24:10|13955.98|13835.98|13955.76|13835.76|13956.19|13836.19|13955.72|13835.72|10
1643682260000|2022-02-01 02:24:20|13955.7|13835.7|13956.16|13836.16|13956.16|13836.16|13955.4|13835.4|10
1643682270000|2022-02-01 02:24:30|13956.21|13836.21|13957.16|13837.16|13957.16|13837.16|13956.21|13836.21|9
1643682280000|2022-02-01 02:24:40|13956.95|13836.95|13957.89|13837.89|13957.89|13837.89|13956.8|13836.8|10
1643682290000|2022-02-01 02:24:50|13957.74|13837.74|13957.59|13837.59|13958.25|13838.25|13957.59|13837.59|10
1643682300000|2022-02-01 02:25:00|13957.46|13837.46|13959.45|13839.45|13959.45|13839.45|13957.41|13837.41|9
1643682310000|2022-02-01 02:25:10|13960.08|13840.08|13960.75|13840.75|13960.83|13840.83|13960.08|13840.08|8
1643682320000|2022-02-01 02:25:20|13960.92|13840.92|13961.39|13841.39|13961.39|13841.39|13960.82|13840.82|9
1643682330000|2022-02-01 02:25:30|13961.33|13841.33|13962.84|13842.84|13962.94|13842.94|13961.33|13841.33|10
1643682340000|2022-02-01 02:25:40|13962.95|13842.95|13963.34|13843.34|13963.38|13843.38|13962.95|13842.95|10
1643682350000|2022-02-01 02:25:50|13963.21|13843.21|13962.45|13842.45|13963.36|13843.36|13962.35|13842.35|9
1643682360000|2022-02-01 02:26:00|13962.47|13842.47|13961.88|13841.88|13962.47|13842.47|13961.88|13841.88|10
1643682370000|2022-02-01 02:26:10|13961.83|13841.83|13962.34|13842.34|13962.49|13842.49|13961.83|13841.83|10
1643682380000|2022-02-01 02:26:20|13962.53|13842.53|13963.94|13843.94|13964.01|13844.01|13962.53|13842.53|10
1643682390000|2022-02-01 02:26:30|13964.15|13844.15|13965.29|13845.29|13965.39|13845.39|13964.15|13844.15|9
1643682400000|2022-02-01 02:26:40|13965.39|13845.39|13967.29|13847.29|13967.29|13847.29|13965.39|13845.39|10
1643682410000|2022-02-01 02:26:50|13967.11|13847.11|13970.5|13850.5|13970.53|13850.53|13967.01|13847.01|10
1643682420000|2022-02-01 02:27:00|13970.71|13850.71|13970.42|13850.42|13970.71|13850.71|13969.76|13849.76|10
1643682430000|2022-02-01 02:27:10|13971.73|13851.73|13973.11|13853.11|13974.2|13854.2|13971.73|13851.73|10
1643682440000|2022-02-01 02:27:20|13973.06|13853.06|13971.48|13851.48|13973.28|13853.28|13971.48|13851.48|10
1643682450000|2022-02-01 02:27:30|13971.38|13851.38|13967.88|13847.88|13971.38|13851.38|13967.88|13847.88|10
1643682460000|2022-02-01 02:27:40|13967.67|13847.67|13965.29|13845.29|13967.67|13847.67|13965.1|13845.1|10
1643682470000|2022-02-01 02:27:50|13965.24|13845.24|13963.92|13843.92|13965.24|13845.24|13963.92|13843.92|10
1643682480000|2022-02-01 02:28:00|13963.98|13843.98|13964|13844|13964.09|13844.09|13963.87|13843.87|10
1643682490000|2022-02-01 02:28:10|13963.92|13843.92|13963.4|13843.4|13963.92|13843.92|13963.15|13843.15|9
1643682500000|2022-02-01 02:28:20|13963.34|13843.34|13962.49|13842.49|13963.34|13843.34|13962.49|13842.49|9
1643682510000|2022-02-01 02:28:30|13962.42|13842.42|13963.14|13843.14|13963.2|13843.2|13962.42|13842.42|9
1643682520000|2022-02-01 02:28:40|13963.32|13843.32|13963.9|13843.9|13963.9|13843.9|13963.31|13843.31|8
1643682530000|2022-02-01 02:28:50|13963.93|13843.93|13963.91|13843.91|13964.1|13844.1|13963.91|13843.91|9
1643682540000|2022-02-01 02:29:00|13964.63|13844.63|13964.93|13844.93|13965.15|13845.15|13964.5|13844.5|9
1643682550000|2022-02-01 02:29:10|13965.02|13845.02|13965.61|13845.61|13965.9|13845.9|13964.4|13844.4|10
1643682560000|2022-02-01 02:29:20|13965.59|13845.59|13965.51|13845.51|13965.81|13845.81|13965.51|13845.51|8
1643682570000|2022-02-01 02:29:30|13965.38|13845.38|13965.06|13845.06|13965.38|13845.38|13964.7|13844.7|9
1643682580000|2022-02-01 02:29:40|13964.91|13844.91|13963.93|13843.93|13964.91|13844.91|13963.93|13843.93|9
1643682590000|2022-02-01 02:29:50|13964.06|13844.06|13962.83|13842.83|13964.1|13844.1|13962.83|13842.83|9
1643682600000|2022-02-01 02:30:00|13962.86|13842.86|13962.37|13842.37|13963.19|13843.19|13962.37|13842.37|10
1643682610000|2022-02-01 02:30:10|13962.51|13842.51|13964.25|13844.25|13964.52|13844.52|13962.49|13842.49|10
1643682620000|2022-02-01 02:30:20|13964.18|13844.18|13964.07|13844.07|13964.26|13844.26|13963.96|13843.96|9
1643682630000|2022-02-01 02:30:30|13964.14|13844.14|13964.3|13844.3|13964.31|13844.31|13964.12|13844.12|10
1643682640000|2022-02-01 02:30:40|13963.45|13843.45|13962.13|13842.13|13963.79|13843.79|13962.13|13842.13|8
1643682650000|2022-02-01 02:30:50|13962.62|13842.62|13961.11|13841.11|13962.62|13842.62|13961.11|13841.11|9
1643682660000|2022-02-01 02:31:00|13961.07|13841.07|13960.65|13840.65|13961.21|13841.21|13960.65|13840.65|10
1643682670000|2022-02-01 02:31:10|13960.47|13840.47|13960.04|13840.04|13960.47|13840.47|13960.04|13840.04|9
1643682680000|2022-02-01 02:31:20|13960.17|13840.17|13959.99|13839.99|13960.17|13840.17|13959.88|13839.88|7
1643682690000|2022-02-01 02:31:30|13959.96|13839.96|13960.22|13840.22|13960.23|13840.23|13959.86|13839.86|10
1643682700000|2022-02-01 02:31:40|13960.12|13840.12|13960.55|13840.55|13960.55|13840.55|13959.97|13839.97|7
1643682710000|2022-02-01 02:31:50|13960.88|13840.88|13961.01|13841.01|13961.01|13841.01|13960.1|13840.1|9
1643682720000|2022-02-01 02:32:00|13961.09|13841.09|13960.78|13840.78|13961.34|13841.34|13960.78|13840.78|10
1643682730000|2022-02-01 02:32:10|13960.82|13840.82|13959.82|13839.82|13960.82|13840.82|13959.82|13839.82|10
1643682740000|2022-02-01 02:32:20|13959.92|13839.92|13959.87|13839.87|13960.28|13840.28|13959.87|13839.87|9
1643682750000|2022-02-01 02:32:30|13959.81|13839.81|13959.15|13839.15|13959.91|13839.91|13959.11|13839.11|10
1643682760000|2022-02-01 02:32:40|13959.07|13839.07|13959.46|13839.46|13959.46|13839.46|13958.89|13838.89|10
1643682770000|2022-02-01 02:32:50|13959.45|13839.45|13959.39|13839.39|13959.45|13839.45|13958.51|13838.51|8
1643682780000|2022-02-01 02:33:00|13959.3|13839.3|13959.54|13839.54|13959.54|13839.54|13959.11|13839.11|10
1643682790000|2022-02-01 02:33:10|13959.5|13839.5|13959.42|13839.42|13959.5|13839.5|13959.3|13839.3|8
1643682800000|2022-02-01 02:33:20|13959.75|13839.75|13959.75|13839.75|13959.75|13839.75|13959.2|13839.2|10
1643682810000|2022-02-01 02:33:30|13959.87|13839.87|13961.92|13841.92|13961.92|13841.92|13959.87|13839.87|9
1643682820000|2022-02-01 02:33:40|13962.25|13842.25|13961.53|13841.53|13962.38|13842.38|13961.34|13841.34|10
1643682830000|2022-02-01 02:33:50|13961.59|13841.59|13962.51|13842.51|13962.51|13842.51|13961.24|13841.24|10
1643682840000|2022-02-01 02:34:00|13962.6|13842.6|13962.54|13842.54|13962.82|13842.82|13962.54|13842.54|9
1643682850000|2022-02-01 02:34:10|13962.35|13842.35|13963.05|13843.05|13963.09|13843.09|13962.34|13842.34|8
1643682860000|2022-02-01 02:34:20|13963.21|13843.21|13964.15|13844.15|13964.15|13844.15|13963.21|13843.21|9
1643682870000|2022-02-01 02:34:30|13965.7|13845.7|13969.83|13849.83|13969.83|13849.83|13965.7|13845.7|10
1643682880000|2022-02-01 02:34:40|13969.75|13849.75|13973.54|13853.54|13973.54|13853.54|13969.68|13849.68|10
1643682890000|2022-02-01 02:34:50|13973.81|13853.81|13977|13857|13977|13857|13973.81|13853.81|10
1643682900000|2022-02-01 02:35:00|13976.93|13856.93|13974.57|13854.57|13977.26|13857.26|13974.57|13854.57|10
1643682910000|2022-02-01 02:35:10|13974.27|13854.27|13973.68|13853.68|13974.27|13854.27|13973.48|13853.48|9
1643682920000|2022-02-01 02:35:20|13974.04|13854.04|13972.68|13852.68|13974.06|13854.06|13972.04|13852.04|10
1643682930000|2022-02-01 02:35:30|13973.23|13853.23|13973.68|13853.68|13974.1|13854.1|13973.23|13853.23|10
1643682940000|2022-02-01 02:35:40|13973.41|13853.41|13971.89|13851.89|13973.6|13853.6|13971.89|13851.89|10
1643682950000|2022-02-01 02:35:50|13972.05|13852.05|13971.33|13851.33|13972.36|13852.36|13971.31|13851.31|10
1643682960000|2022-02-01 02:36:00|13970.9|13850.9|13971.22|13851.22|13971.48|13851.48|13970.76|13850.76|10
1643682970000|2022-02-01 02:36:10|13971.64|13851.64|13972.5|13852.5|13972.66|13852.66|13971.64|13851.64|10
1643682980000|2022-02-01 02:36:20|13972.52|13852.52|13972.34|13852.34|13972.69|13852.69|13972.08|13852.08|10
1643682990000|2022-02-01 02:36:30|13972.29|13852.29|13972.64|13852.64|13972.66|13852.66|13971.92|13851.92|10
1643683000000|2022-02-01 02:36:40|13972.63|13852.63|13972.36|13852.36|13972.87|13852.87|13971.57|13851.57|10
1643683010000|2022-02-01 02:36:50|13972.14|13852.14|13971.89|13851.89|13972.14|13852.14|13971.74|13851.74|10
1643683020000|2022-02-01 02:37:00|13972.3|13852.3|13973.39|13853.39|13973.39|13853.39|13972.3|13852.3|9
1643683030000|2022-02-01 02:37:10|13973.61|13853.61|13974.43|13854.43|13974.47|13854.47|13973.16|13853.16|10
1643683040000|2022-02-01 02:37:20|13974.34|13854.34|13973.09|13853.09|13974.35|13854.35|13972.91|13852.91|9
1643683050000|2022-02-01 02:37:30|13973.11|13853.11|13973.08|13853.08|13973.2|13853.2|13972.95|13852.95|10
1643683060000|2022-02-01 02:37:40|13973.11|13853.11|13973.55|13853.55|13973.59|13853.59|13972.94|13852.94|10
1643683070000|2022-02-01 02:37:50|13973.53|13853.53|13975.09|13855.09|13975.09|13855.09|13973.53|13853.53|10
1643683080000|2022-02-01 02:38:00|13976.32|13856.32|13974.81|13854.81|13976.32|13856.32|13974.51|13854.51|9
1643683090000|2022-02-01 02:38:10|13975.07|13855.07|13975|13855|13975.3|13855.3|13974.19|13854.19|10
1643683100000|2022-02-01 02:38:20|13975.37|13855.37|13977.23|13857.23|13977.71|13857.71|13975.37|13855.37|10
1643683110000|2022-02-01 02:38:30|13977.41|13857.41|13976.24|13856.24|13977.69|13857.69|13976.24|13856.24|10
1643683120000|2022-02-01 02:38:40|13975.8|13855.8|13976.24|13856.24|13976.37|13856.37|13975.8|13855.8|8
1643683130000|2022-02-01 02:38:50|13975.91|13855.91|13977.29|13857.29|13977.29|13857.29|13975.91|13855.91|10
1643683140000|2022-02-01 02:39:00|13977.3|13857.3|13977.11|13857.11|13977.47|13857.47|13976.65|13856.65|10
1643683150000|2022-02-01 02:39:10|13977.17|13857.17|13978.21|13858.21|13978.21|13858.21|13976.8|13856.8|10
1643683160000|2022-02-01 02:39:20|13978.37|13858.37|13980.11|13860.11|13980.24|13860.24|13978.37|13858.37|10
1643683170000|2022-02-01 02:39:30|13980.71|13860.71|13985.24|13865.24|13985.24|13865.24|13980.51|13860.51|10
1643683180000|2022-02-01 02:39:40|13985.89|13865.89|13988.32|13868.32|13988.32|13868.32|13985.89|13865.89|10
1643683190000|2022-02-01 02:39:50|13988.36|13868.36|13990.14|13870.14|13990.14|13870.14|13988.36|13868.36|10
1643683200000|2022-02-01 02:40:00|13990.06|13870.06|13991.39|13871.39|13991.57|13871.57|13989.78|13869.78|8
1643683210000|2022-02-01 02:40:10|13991.48|13871.48|13990.56|13870.56|13991.48|13871.48|13990.56|13870.56|10
1643683220000|2022-02-01 02:40:20|13990.57|13870.57|13990.9|13870.9|13991.18|13871.18|13990.57|13870.57|10
1643683230000|2022-02-01 02:40:30|13990.91|13870.91|13990.36|13870.36|13990.99|13870.99|13990.36|13870.36|10
1643683240000|2022-02-01 02:40:40|13989.99|13869.99|13988.06|13868.06|13989.99|13869.99|13988.06|13868.06|10
1643683250000|2022-02-01 02:40:50|13988.43|13868.43|13988.65|13868.65|13988.65|13868.65|13988.1|13868.1|9
1643683260000|2022-02-01 02:41:00|13988.76|13868.76|13987.43|13867.43|13988.76|13868.76|13987.23|13867.23|9
1643683270000|2022-02-01 02:41:10|13987.21|13867.21|13987.05|13867.05|13987.3|13867.3|13987.03|13867.03|10
1643683280000|2022-02-01 02:41:20|13986.41|13866.41|13985.19|13865.19|13987.54|13867.54|13985.19|13865.19|10
1643683290000|2022-02-01 02:41:30|13984.61|13864.61|13983.8|13863.8|13984.92|13864.92|13983.36|13863.36|10
1643683300000|2022-02-01 02:41:40|13983.89|13863.89|13984.63|13864.63|13984.63|13864.63|13983.66|13863.66|10
1643683310000|2022-02-01 02:41:50|13984.51|13864.51|13982.91|13862.91|13984.51|13864.51|13982.77|13862.77|10
1643683320000|2022-02-01 02:42:00|13983.24|13863.24|13981.39|13861.39|13983.4|13863.4|13981.39|13861.39|9
1643683330000|2022-02-01 02:42:10|13980.79|13860.79|13978.47|13858.47|13980.79|13860.79|13978.47|13858.47|10
1643683340000|2022-02-01 02:42:20|13978.59|13858.59|13980.85|13860.85|13980.85|13860.85|13978.53|13858.53|10
1643683350000|2022-02-01 02:42:30|13981.28|13861.28|13981.31|13861.31|13981.43|13861.43|13981.12|13861.12|9
1643683360000|2022-02-01 02:42:40|13981.21|13861.21|13981.04|13861.04|13981.21|13861.21|13980.75|13860.75|10
1643683370000|2022-02-01 02:42:50|13981.06|13861.06|13981.04|13861.04|13981.24|13861.24|13981.04|13861.04|9
1643683380000|2022-02-01 02:43:00|13980.81|13860.81|13981.62|13861.62|13981.62|13861.62|13980.66|13860.66|9
1643683390000|2022-02-01 02:43:10|13981.7|13861.7|13983.6|13863.6|13983.75|13863.75|13981.7|13861.7|10
1643683400000|2022-02-01 02:43:20|13983.64|13863.64|13983.7|13863.7|13983.76|13863.76|13983.47|13863.47|9
1643683410000|2022-02-01 02:43:30|13983.72|13863.72|13982.23|13862.23|13983.74|13863.74|13982.23|13862.23|10
1643683420000|2022-02-01 02:43:40|13982.16|13862.16|13984.49|13864.49|13984.49|13864.49|13981.84|13861.84|10
1643683430000|2022-02-01 02:43:50|13985.07|13865.07|13985.32|13865.32|13985.5|13865.5|13984.99|13864.99|10
1643683440000|2022-02-01 02:44:00|13985.06|13865.06|13986.28|13866.28|13986.28|13866.28|13985.06|13865.06|9
1643683450000|2022-02-01 02:44:10|13986.19|13866.19|13986.6|13866.6|13987.57|13867.57|13986.08|13866.08|9
1643683460000|2022-02-01 02:44:20|13986.46|13866.46|13985.06|13865.06|13986.66|13866.66|13984.45|13864.45|9
1643683470000|2022-02-01 02:44:30|13985.67|13865.67|13987.61|13867.61|13987.61|13867.61|13985.67|13865.67|8
1643683480000|2022-02-01 02:44:40|13987.95|13867.95|13988.32|13868.32|13988.46|13868.46|13987.67|13867.67|10
1643683490000|2022-02-01 02:44:50|13987.95|13867.95|13988.58|13868.58|13988.65|13868.65|13987.75|13867.75|10
1643683500000|2022-02-01 02:45:00|13988.51|13868.51|13987.79|13867.79|13988.51|13868.51|13987.35|13867.35|9
1643683510000|2022-02-01 02:45:10|13988.66|13868.66|13990.57|13870.57|13990.6|13870.6|13988.66|13868.66|10
1643683520000|2022-02-01 02:45:20|13989.84|13869.84|13988.37|13868.37|13990.17|13870.17|13988.27|13868.27|10
1643683530000|2022-02-01 02:45:30|13988.15|13868.15|13989.1|13869.1|13989.1|13869.1|13987.64|13867.64|10
1643683540000|2022-02-01 02:45:40|13989.5|13869.5|13989.6|13869.6|13990.35|13870.35|13989.5|13869.5|9
1643683550000|2022-02-01 02:45:50|13989.56|13869.56|13989.41|13869.41|13989.82|13869.82|13989.41|13869.41|6
1643683560000|2022-02-01 02:46:00|13989.4|13869.4|13989.57|13869.57|13989.57|13869.57|13989.23|13869.23|9
1643683570000|2022-02-01 02:46:10|13988.78|13868.78|13988.95|13868.95|13989.25|13869.25|13988.78|13868.78|10
1643683580000|2022-02-01 02:46:20|13988.9|13868.9|13989.83|13869.83|13990|13870|13988.9|13868.9|9
1643683590000|2022-02-01 02:46:30|13989.37|13869.37|13989.44|13869.44|13989.98|13869.98|13989.37|13869.37|9
1643683600000|2022-02-01 02:46:40|13989.13|13869.13|13989.76|13869.76|13989.76|13869.76|13988.79|13868.79|10
1643683610000|2022-02-01 02:46:50|13989.66|13869.66|13990.54|13870.54|13990.54|13870.54|13989.66|13869.66|10
1643683620000|2022-02-01 02:47:00|13990.5|13870.5|13990.5|13870.5|13990.64|13870.64|13990.4|13870.4|10
1643683630000|2022-02-01 02:47:10|13990.18|13870.18|13989.94|13869.94|13990.18|13870.18|13989.54|13869.54|9
1643683640000|2022-02-01 02:47:20|13989.86|13869.86|13989.12|13869.12|13989.86|13869.86|13988.9|13868.9|8
1643683650000|2022-02-01 02:47:30|13989.28|13869.28|13989.55|13869.55|13989.55|13869.55|13989.03|13869.03|9
1643683660000|2022-02-01 02:47:40|13989.64|13869.64|13988.74|13868.74|13989.64|13869.64|13988.74|13868.74|10
1643683670000|2022-02-01 02:47:50|13988.66|13868.66|13987.98|13867.98|13988.76|13868.76|13987.98|13867.98|8
1643683680000|2022-02-01 02:48:00|13988.01|13868.01|13986.89|13866.89|13988.01|13868.01|13986.73|13866.73|10
1643683690000|2022-02-01 02:48:10|13986.99|13866.99|13988.44|13868.44|13988.44|13868.44|13986.95|13866.95|9
1643683700000|2022-02-01 02:48:20|13988.55|13868.55|13988.71|13868.71|13989.68|13869.68|13988.55|13868.55|9
1643683710000|2022-02-01 02:48:30|13988.75|13868.75|13989.09|13869.09|13989.09|13869.09|13988.74|13868.74|9
1643683720000|2022-02-01 02:48:40|13989.1|13869.1|13989.05|13869.05|13989.31|13869.31|13989.05|13869.05|9
1643683730000|2022-02-01 02:48:50|13989.08|13869.08|13988.79|13868.79|13989.24|13869.24|13988.79|13868.79|10
1643683740000|2022-02-01 02:49:00|13988.81|13868.81|13988.48|13868.48|13988.85|13868.85|13988.2|13868.2|10
1643683750000|2022-02-01 02:49:10|13988.57|13868.57|13988.56|13868.56|13988.66|13868.66|13988.25|13868.25|9
1643683760000|2022-02-01 02:49:20|13988.11|13868.11|13988.15|13868.15|13988.17|13868.17|13988.11|13868.11|7
1643683770000|2022-02-01 02:49:30|13987.61|13867.61|13986.84|13866.84|13987.62|13867.62|13986.58|13866.58|10
1643683780000|2022-02-01 02:49:40|13986.76|13866.76|13986.69|13866.69|13986.78|13866.78|13986.3|13866.3|9
1643683790000|2022-02-01 02:49:50|13986.61|13866.61|13987.1|13867.1|13987.13|13867.13|13986.51|13866.51|10
1643683800000|2022-02-01 02:50:00|13987.32|13867.32|13986.62|13866.62|13987.32|13867.32|13986.52|13866.52|9
1643683810000|2022-02-01 02:50:10|13986.46|13866.46|13986.17|13866.17|13986.46|13866.46|13986.17|13866.17|10
1643683820000|2022-02-01 02:50:20|13986.29|13866.29|13985.99|13865.99|13986.42|13866.42|13985.94|13865.94|10
1643683830000|2022-02-01 02:50:30|13985.93|13865.93|13985.77|13865.77|13986.01|13866.01|13985.77|13865.77|9
1643683840000|2022-02-01 02:50:40|13985.73|13865.73|13985.48|13865.48|13985.73|13865.73|13985.16|13865.16|9
1643683850000|2022-02-01 02:50:50|13986.18|13866.18|13985.33|13865.33|13986.27|13866.27|13985.33|13865.33|10
1643683860000|2022-02-01 02:51:00|13985.26|13865.26|14004.02|13884.02|14004.02|13884.02|13985.26|13865.26|10
1643683870000|2022-02-01 02:51:10|14004.76|13884.76|14010.2|13890.2|14010.2|13890.2|14004.76|13884.76|10
1643683880000|2022-02-01 02:51:20|14010.6|13890.6|14015.35|13895.35|14016.11|13896.11|14010.6|13890.6|10
1643683890000|2022-02-01 02:51:30|14016.38|13896.38|14017.73|13897.73|14018.12|13898.12|14016.38|13896.38|10
1643683900000|2022-02-01 02:51:40|14017.71|13897.71|14019.1|13899.1|14019.9|13899.9|14017.71|13897.71|10
1643683910000|2022-02-01 02:51:50|14019.15|13899.15|14018.34|13898.34|14019.15|13899.15|14017.8|13897.8|9
1643683920000|2022-02-01 02:52:00|14018.78|13898.78|14017.9|13897.9|14018.82|13898.82|14017.81|13897.81|9
1643683930000|2022-02-01 02:52:10|14017.2|13897.2|14013.52|13893.52|14017.2|13897.2|14013.52|13893.52|10
1643683940000|2022-02-01 02:52:20|14013.49|13893.49|14008.43|13888.43|14013.49|13893.49|14008.43|13888.43|10
1643683950000|2022-02-01 02:52:30|14008.42|13888.42|14003.22|13883.22|14008.42|13888.42|14003.22|13883.22|10
1643683960000|2022-02-01 02:52:40|14002.92|13882.92|14003.37|13883.37|14003.57|13883.57|14002.4|13882.4|9
1643683970000|2022-02-01 02:52:50|14003.38|13883.38|14002.58|13882.58|14003.58|13883.58|14002.53|13882.53|9
1643683980000|2022-02-01 02:53:00|14002.61|13882.61|14004.24|13884.24|14004.24|13884.24|14002.53|13882.53|10
1643683990000|2022-02-01 02:53:10|14004.36|13884.36|14005.11|13885.11|14005.11|13885.11|14004.33|13884.33|9
1643684000000|2022-02-01 02:53:20|14005.33|13885.33|14005|13885|14005.88|13885.88|14004.84|13884.84|10
1643684010000|2022-02-01 02:53:30|14005.08|13885.08|14004.66|13884.66|14005.51|13885.51|14004.55|13884.55|8
1643684020000|2022-02-01 02:53:40|14004.48|13884.48|14005.1|13885.1|14005.1|13885.1|14004.31|13884.31|10
1643684030000|2022-02-01 02:53:50|14004.34|13884.34|14004.83|13884.83|14004.83|13884.83|14004.23|13884.23|8
1643684040000|2022-02-01 02:54:00|14004.91|13884.91|14004.6|13884.6|14005.38|13885.38|14004.6|13884.6|10
1643684050000|2022-02-01 02:54:10|14004.67|13884.67|14003.55|13883.55|14005.03|13885.03|14003.55|13883.55|9
1643684060000|2022-02-01 02:54:20|14003.66|13883.66|14003.6|13883.6|14003.66|13883.66|14002.85|13882.85|9
1643684070000|2022-02-01 02:54:30|14003.5|13883.5|14003.89|13883.89|14004.28|13884.28|14003.5|13883.5|8
1643684080000|2022-02-01 02:54:40|14003.76|13883.76|14003.61|13883.61|14004.06|13884.06|14003.51|13883.51|10
1643684090000|2022-02-01 02:54:50|14004.02|13884.02|14004.93|13884.93|14004.93|13884.93|14003.32|13883.32|10
1643684100000|2022-02-01 02:55:00|14004.57|13884.57|14004.37|13884.37|14004.82|13884.82|14004.37|13884.37|10
1643684110000|2022-02-01 02:55:10|14004.34|13884.34|14003.78|13883.78|14004.54|13884.54|14003.6|13883.6|9
1643684120000|2022-02-01 02:55:20|14003.77|13883.77|14003.18|13883.18|14004.19|13884.19|14003.18|13883.18|8
1643684130000|2022-02-01 02:55:30|14003.09|13883.09|14005.1|13885.1|14005.1|13885.1|14003.02|13883.02|9
1643684140000|2022-02-01 02:55:40|14005.26|13885.26|14004.99|13884.99|14005.83|13885.83|14004.99|13884.99|10
1643684150000|2022-02-01 02:55:50|14005.02|13885.02|14005.51|13885.51|14005.88|13885.88|14005.02|13885.02|10
1643684160000|2022-02-01 02:56:00|14005.54|13885.54|14007.08|13887.08|14007.08|13887.08|14005.54|13885.54|10
1643684170000|2022-02-01 02:56:10|14007.04|13887.04|14006.93|13886.93|14007.19|13887.19|14006.7|13886.7|8
1643684180000|2022-02-01 02:56:20|14006.77|13886.77|14006.46|13886.46|14006.84|13886.84|14006.46|13886.46|9
1643684190000|2022-02-01 02:56:30|14006.25|13886.25|14006.31|13886.31|14006.62|13886.62|14005.88|13885.88|7
1643684200000|2022-02-01 02:56:40|14007|13887|14005.05|13885.05|14007.26|13887.26|14005.05|13885.05|10
1643684210000|2022-02-01 02:56:50|14005.07|13885.07|14008.51|13888.51|14008.51|13888.51|14005.07|13885.07|8
1643684220000|2022-02-01 02:57:00|14009.78|13889.78|14013.13|13893.13|14013.13|13893.13|14009.78|13889.78|10
1643684230000|2022-02-01 02:57:10|14013.18|13893.18|14013.63|13893.63|14013.87|13893.87|14013.13|13893.13|10
1643684240000|2022-02-01 02:57:20|14013.65|13893.65|14013.01|13893.01|14013.99|13893.99|14012.95|13892.95|10
1643684250000|2022-02-01 02:57:30|14013|13893|14011.42|13891.42|14013|13893|14011.42|13891.42|9
1643684260000|2022-02-01 02:57:40|14011.17|13891.17|14011.82|13891.82|14011.82|13891.82|14011.17|13891.17|10
1643684270000|2022-02-01 02:57:50|14011.84|13891.84|14015.25|13895.25|14015.25|13895.25|14011.8|13891.8|10
1643684280000|2022-02-01 02:58:00|14015.17|13895.17|14015.48|13895.48|14015.48|13895.48|14015.05|13895.05|9
1643684290000|2022-02-01 02:58:10|14015.43|13895.43|14014.44|13894.44|14015.43|13895.43|14014.16|13894.16|10
1643684300000|2022-02-01 02:58:20|14014.4|13894.4|14014.56|13894.56|14014.58|13894.58|14014.4|13894.4|6
1643684310000|2022-02-01 02:58:30|14014.62|13894.62|14014.06|13894.06|14014.62|13894.62|14014.03|13894.03|9
1643684320000|2022-02-01 02:58:40|14014.09|13894.09|14014.45|13894.45|14014.45|13894.45|14013.97|13893.97|9
1643684330000|2022-02-01 02:58:50|14014.55|13894.55|14015.24|13895.24|14015.24|13895.24|14014.19|13894.19|9
1643684340000|2022-02-01 02:59:00|14015.7|13895.7|14016.55|13896.55|14016.55|13896.55|14015.7|13895.7|9
1643684350000|2022-02-01 02:59:10|14016.73|13896.73|14017.1|13897.1|14017.13|13897.13|14016.73|13896.73|9
1643684360000|2022-02-01 02:59:20|14017.09|13897.09|14017.21|13897.21|14017.52|13897.52|14017.05|13897.05|9
1643684370000|2022-02-01 02:59:30|14017.25|13897.25|14018.55|13898.55|14018.55|13898.55|14017.25|13897.25|6
1643684380000|2022-02-01 02:59:40|14018.69|13898.69|14019.52|13899.52|14019.62|13899.62|14018.69|13898.69|10
1643684390000|2022-02-01 02:59:50|14019.91|13899.91|14021.36|13901.36|14021.36|13901.36|14019.91|13899.91|10
1643684400000|2022-02-01 03:00:00|14021.35|13901.35|14020.82|13900.82|14022.74|13902.74|14020.77|13900.77|10
1643684410000|2022-02-01 03:00:10|14021.34|13901.34|14020.39|13900.39|14021.59|13901.59|14020.39|13900.39|10
1643684420000|2022-02-01 03:00:20|14019.3|13899.3|14017.27|13897.27|14019.3|13899.3|14017.27|13897.27|10
1643684430000|2022-02-01 03:00:30|14017.61|13897.61|14014.46|13894.46|14017.61|13897.61|14014.36|13894.36|10
1643684440000|2022-02-01 03:00:40|14014.42|13894.42|14013.37|13893.37|14014.42|13894.42|14013.37|13893.37|10
1643684450000|2022-02-01 03:00:50|14013.3|13893.3|14013|13893|14013.36|13893.36|14012.7|13892.7|8
1643684460000|2022-02-01 03:01:00|14013.27|13893.27|14013.65|13893.65|14013.65|13893.65|14013.21|13893.21|10
1643684470000|2022-02-01 03:01:10|14014.14|13894.14|14014.37|13894.37|14015.51|13895.51|14014.14|13894.14|9
1643684480000|2022-02-01 03:01:20|14013.95|13893.95|14012.7|13892.7|14013.95|13893.95|14012.64|13892.64|10
1643684490000|2022-02-01 03:01:30|14012.58|13892.58|14012.77|13892.77|14013.21|13893.21|14012.47|13892.47|10
1643684500000|2022-02-01 03:01:40|14013.08|13893.08|14013.11|13893.11|14013.32|13893.32|14012.91|13892.91|9
1643684510000|2022-02-01 03:01:50|14013.26|13893.26|14013.45|13893.45|14013.56|13893.56|14013.26|13893.26|10
1643684520000|2022-02-01 03:02:00|14013.48|13893.48|14014.68|13894.68|14014.72|13894.72|14013.4|13893.4|10
1643684530000|2022-02-01 03:02:10|14014.88|13894.88|14015.9|13895.9|14016.11|13896.11|14014.88|13894.88|9
1643684540000|2022-02-01 03:02:20|14016.57|13896.57|14016.7|13896.7|14016.89|13896.89|14016.33|13896.33|10
1643684550000|2022-02-01 03:02:30|14016.63|13896.63|14016.69|13896.69|14018.29|13898.29|14016.63|13896.63|10
1643684560000|2022-02-01 03:02:40|14015.76|13895.76|14012.33|13892.33|14015.76|13895.76|14012.33|13892.33|10
1643684570000|2022-02-01 03:02:50|14012.39|13892.39|14010.75|13890.75|14012.39|13892.39|14010.7|13890.7|10
1643684580000|2022-02-01 03:03:00|14010.96|13890.96|14011.51|13891.51|14011.92|13891.92|14010.96|13890.96|10
1643684590000|2022-02-01 03:03:10|14011.44|13891.44|14010.49|13890.49|14011.45|13891.45|14010.49|13890.49|9
1643684600000|2022-02-01 03:03:20|14010.2|13890.2|14009.24|13889.24|14010.2|13890.2|14008.67|13888.67|10
1643684610000|2022-02-01 03:03:30|14009.26|13889.26|14008.81|13888.81|14009.48|13889.48|14008.68|13888.68|8
1643684620000|2022-02-01 03:03:40|14008.46|13888.46|14008.86|13888.86|14009.1|13889.1|14008.43|13888.43|10
1643684630000|2022-02-01 03:03:50|14009.09|13889.09|14011.84|13891.84|14011.88|13891.88|14009.09|13889.09|10
1643684640000|2022-02-01 03:04:00|14011.85|13891.85|14009.58|13889.58|14012.03|13892.03|14009.58|13889.58|9
1643684650000|2022-02-01 03:04:10|14009.67|13889.67|14009.13|13889.13|14009.67|13889.67|14009.13|13889.13|7
1643684660000|2022-02-01 03:04:20|14008.93|13888.93|14007.89|13887.89|14008.93|13888.93|14007.79|13887.79|9
1643684670000|2022-02-01 03:04:30|14007.95|13887.95|14007.6|13887.6|14007.95|13887.95|14007.52|13887.52|10
1643684680000|2022-02-01 03:04:40|14007.67|13887.67|14007.21|13887.21|14007.86|13887.86|14007.21|13887.21|10
1643684690000|2022-02-01 03:04:50|14007.27|13887.27|14007.84|13887.84|14008.02|13888.02|14007.27|13887.27|9
1643684700000|2022-02-01 03:05:00|14008.03|13888.03|14008.2|13888.2|14008.39|13888.39|14008.03|13888.03|8
1643684710000|2022-02-01 03:05:10|14007.53|13887.53|14007.97|13887.97|14008.01|13888.01|14007.44|13887.44|8
1643684720000|2022-02-01 03:05:20|14007.85|13887.85|14006.37|13886.37|14007.85|13887.85|14006.37|13886.37|9
1643684730000|2022-02-01 03:05:30|14006.31|13886.31|14006.8|13886.8|14006.8|13886.8|14006.22|13886.22|10
1643684740000|2022-02-01 03:05:40|14006.92|13886.92|14007.5|13887.5|14008.2|13888.2|14006.92|13886.92|10
1643684750000|2022-02-01 03:05:50|14007.7|13887.7|14009.83|13889.83|14009.83|13889.83|14007.01|13887.01|10
1643684760000|2022-02-01 03:06:00|14009.86|13889.86|14012.6|13892.6|14012.6|13892.6|14009.77|13889.77|10
1643684770000|2022-02-01 03:06:10|14012.62|13892.62|14016.17|13896.17|14016.17|13896.17|14012.44|13892.44|10
1643684780000|2022-02-01 03:06:20|14015.73|13895.73|14015.15|13895.15|14016|13896|14014.99|13894.99|10
1643684790000|2022-02-01 03:06:30|14015|13895|14014.74|13894.74|14015|13895|14014.46|13894.46|10
1643684800000|2022-02-01 03:06:40|14014.59|13894.59|14014.74|13894.74|14014.79|13894.79|14014.35|13894.35|10
1643684810000|2022-02-01 03:06:50|14014.76|13894.76|14014.73|13894.73|14015.13|13895.13|14014.47|13894.47|10
1643684820000|2022-02-01 03:07:00|14014.86|13894.86|14015.07|13895.07|14015.07|13895.07|14014.85|13894.85|7
1643684830000|2022-02-01 03:07:10|14015.1|13895.1|14015.18|13895.18|14015.51|13895.51|14014.97|13894.97|10
1643684840000|2022-02-01 03:07:20|14015.19|13895.19|14015.23|13895.23|14015.23|13895.23|14014.8|13894.8|10
1643684850000|2022-02-01 03:07:30|14016.05|13896.05|14016.47|13896.47|14016.97|13896.97|14016.05|13896.05|9
1643684860000|2022-02-01 03:07:40|14016.55|13896.55|14017.57|13897.57|14017.57|13897.57|14016.55|13896.55|9
1643684870000|2022-02-01 03:07:50|14017.84|13897.84|14017.83|13897.83|14018.01|13898.01|14017.83|13897.83|10
1643684880000|2022-02-01 03:08:00|14017.9|13897.9|14017.59|13897.59|14018.07|13898.07|14017.22|13897.22|10
1643684890000|2022-02-01 03:08:10|14017.54|13897.54|14018.44|13898.44|14018.44|13898.44|14017.51|13897.51|10
1643684900000|2022-02-01 03:08:20|14018.48|13898.48|14019.57|13899.57|14019.57|13899.57|14018.47|13898.47|10
1643684910000|2022-02-01 03:08:30|14019.55|13899.55|14020.2|13900.2|14020.2|13900.2|14019.48|13899.48|9
1643684920000|2022-02-01 03:08:40|14020.47|13900.47|14023.3|13903.3|14023.3|13903.3|14020.47|13900.47|10
1643684930000|2022-02-01 03:08:50|14023.32|13903.32|14029.93|13909.93|14029.93|13909.93|14023.32|13903.32|10
1643684940000|2022-02-01 03:09:00|14033.76|13913.76|14047.52|13927.52|14047.52|13927.52|14033.76|13913.76|10
1643684950000|2022-02-01 03:09:10|14048.46|13928.46|14071.31|13951.31|14071.31|13951.31|14048.46|13928.46|10
1643684960000|2022-02-01 03:09:20|14072.21|13952.21|14089.33|13969.33|14089.42|13969.42|14072.21|13952.21|10
1643684970000|2022-02-01 03:09:30|14089.08|13969.08|14094.73|13974.73|14095.66|13975.66|14089.08|13969.08|10
1643684980000|2022-02-01 03:09:40|14095.21|13975.21|14088.35|13968.35|14095.22|13975.22|14088.35|13968.35|10
1643684990000|2022-02-01 03:09:50|14089.54|13969.54|14086.14|13966.14|14089.54|13969.54|14086.08|13966.08|10
1643685000000|2022-02-01 03:10:00|14085.72|13965.72|14081.91|13961.91|14085.72|13965.72|14080.81|13960.81|10
1643685010000|2022-02-01 03:10:10|14082.5|13962.5|14083.38|13963.38|14083.38|13963.38|14081.92|13961.92|10
1643685020000|2022-02-01 03:10:20|14084.19|13964.19|14086.6|13966.6|14086.6|13966.6|14083.6|13963.6|9
1643685030000|2022-02-01 03:10:30|14087.26|13967.26|14087.33|13967.33|14088.68|13968.68|14087.26|13967.26|10
1643685040000|2022-02-01 03:10:40|14086.92|13966.92|14087.01|13967.01|14087.12|13967.12|14086.2|13966.2|10
1643685050000|2022-02-01 03:10:50|14087.26|13967.26|14086.48|13966.48|14087.37|13967.37|14086.48|13966.48|9
1643685060000|2022-02-01 03:11:00|14086.41|13966.41|14084.29|13964.29|14086.41|13966.41|14084.03|13964.03|10
1643685070000|2022-02-01 03:11:10|14084.43|13964.43|14085.23|13965.23|14085.23|13965.23|14084.39|13964.39|10
1643685080000|2022-02-01 03:11:20|14085.17|13965.17|14084.83|13964.83|14086.15|13966.15|14084.54|13964.54|9
1643685090000|2022-02-01 03:11:30|14084.91|13964.91|14086.39|13966.39|14086.49|13966.49|14084.91|13964.91|10
1643685100000|2022-02-01 03:11:40|14086.31|13966.31|14087.16|13967.16|14087.16|13967.16|14086.31|13966.31|9
1643685110000|2022-02-01 03:11:50|14087.47|13967.47|14090.01|13970.01|14090.12|13970.12|14087.47|13967.47|10
1643685120000|2022-02-01 03:12:00|14090.07|13970.07|14090.27|13970.27|14090.8|13970.8|14090.07|13970.07|10
1643685130000|2022-02-01 03:12:10|14090.1|13970.1|14089.66|13969.66|14090.2|13970.2|14089.22|13969.22|10
1643685140000|2022-02-01 03:12:20|14089.59|13969.59|14091.24|13971.24|14091.98|13971.98|14089.59|13969.59|10
1643685150000|2022-02-01 03:12:30|14090.58|13970.58|14090.58|13970.58|14091.35|13971.35|14090.21|13970.21|10
1643685160000|2022-02-01 03:12:40|14090.69|13970.69|14093.68|13973.68|14093.68|13973.68|14090.69|13970.69|10
1643685170000|2022-02-01 03:12:50|14093.9|13973.9|14095.32|13975.32|14095.33|13975.33|14093.76|13973.76|10
1643685180000|2022-02-01 03:13:00|14095.46|13975.46|14097.35|13977.35|14097.44|13977.44|14095.11|13975.11|9
1643685190000|2022-02-01 03:13:10|14097.72|13977.72|14099.3|13979.3|14099.5|13979.5|14097.72|13977.72|10
1643685200000|2022-02-01 03:13:20|14099.55|13979.55|14101.6|13981.6|14101.96|13981.96|14099.12|13979.12|10
1643685210000|2022-02-01 03:13:30|14102.3|13982.3|14103.48|13983.48|14103.48|13983.48|14102.26|13982.26|10
1643685220000|2022-02-01 03:13:40|14103.11|13983.11|14103.07|13983.07|14103.11|13983.11|14102.22|13982.22|10
1643685230000|2022-02-01 03:13:50|14103.35|13983.35|14104.34|13984.34|14104.54|13984.54|14103.35|13983.35|10
1643685240000|2022-02-01 03:14:00|14104.06|13984.06|14106.03|13986.03|14106.32|13986.32|14104.06|13984.06|10
1643685250000|2022-02-01 03:14:10|14106.04|13986.04|14104.39|13984.39|14106.06|13986.06|14104.39|13984.39|10
1643685260000|2022-02-01 03:14:20|14104.54|13984.54|14104.54|13984.54|14104.54|13984.54|14103.57|13983.57|10
1643685270000|2022-02-01 03:14:30|14105.12|13985.12|14107.36|13987.36|14107.58|13987.58|14105.12|13985.12|10
1643685280000|2022-02-01 03:14:40|14107.65|13987.65|14108.94|13988.94|14108.94|13988.94|14107.41|13987.41|10
1643685290000|2022-02-01 03:14:50|14109.55|13989.55|14110.33|13990.33|14110.71|13990.71|14109.55|13989.55|10
1643685300000|2022-02-01 03:15:00|14109.87|13989.87|14109.63|13989.63|14109.91|13989.91|14109.5|13989.5|10
1643685310000|2022-02-01 03:15:10|14109.44|13989.44|14107.93|13987.93|14109.49|13989.49|14107.14|13987.14|10
1643685320000|2022-02-01 03:15:20|14108|13988|14107.06|13987.06|14108|13988|14106.86|13986.86|10
1643685330000|2022-02-01 03:15:30|14107.2|13987.2|14108.33|13988.33|14108.33|13988.33|14107.2|13987.2|10
1643685340000|2022-02-01 03:15:40|14108.2|13988.2|14107|13987|14108.55|13988.55|14106.9|13986.9|10
1643685350000|2022-02-01 03:15:50|14107.15|13987.15|14102.61|13982.61|14107.15|13987.15|14102.61|13982.61|10
1643685360000|2022-02-01 03:16:00|14102.77|13982.77|14101.21|13981.21|14102.77|13982.77|14101.12|13981.12|10
1643685370000|2022-02-01 03:16:10|14100.37|13980.37|14095.97|13975.97|14100.37|13980.37|14095.97|13975.97|10
1643685380000|2022-02-01 03:16:20|14096.01|13976.01|14095.24|13975.24|14096.18|13976.18|14095.24|13975.24|10
1643685390000|2022-02-01 03:16:30|14094.66|13974.66|14092.62|13972.62|14094.66|13974.66|14091.89|13971.89|10
1643685400000|2022-02-01 03:16:40|14092.42|13972.42|14092.13|13972.13|14092.93|13972.93|14092.13|13972.13|10
1643685410000|2022-02-01 03:16:50|14092.07|13972.07|14090.33|13970.33|14092.84|13972.84|14090.33|13970.33|10
1643685420000|2022-02-01 03:17:00|14090.26|13970.26|14088.5|13968.5|14090.3|13970.3|14088.5|13968.5|10
1643685430000|2022-02-01 03:17:10|14088.52|13968.52|14088.11|13968.11|14088.84|13968.84|14088.11|13968.11|9
1643685440000|2022-02-01 03:17:20|14088.56|13968.56|14085.73|13965.73|14088.56|13968.56|14085.63|13965.63|10
1643685450000|2022-02-01 03:17:30|14085.53|13965.53|14083.85|13963.85|14085.53|13965.53|14083.68|13963.68|9
1643685460000|2022-02-01 03:17:40|14084.11|13964.11|14083.93|13963.93|14084.93|13964.93|14083.93|13963.93|10
1643685470000|2022-02-01 03:17:50|14083.76|13963.76|14084.23|13964.23|14084.24|13964.24|14083.76|13963.76|10
1643685480000|2022-02-01 03:18:00|14084.1|13964.1|14084.55|13964.55|14085.06|13965.06|14084.1|13964.1|10
1643685490000|2022-02-01 03:18:10|14084.75|13964.75|14084.64|13964.64|14084.9|13964.9|14083.78|13963.78|9
1643685500000|2022-02-01 03:18:20|14083.49|13963.49|14082.42|13962.42|14083.49|13963.49|14082.42|13962.42|10
1643685510000|2022-02-01 03:18:30|14082.47|13962.47|14084.33|13964.33|14084.46|13964.46|14082.47|13962.47|10
1643685520000|2022-02-01 03:18:40|14085.11|13965.11|14087.08|13967.08|14087.08|13967.08|14085.09|13965.09|10
1643685530000|2022-02-01 03:18:50|14087.24|13967.24|14088.63|13968.63|14088.78|13968.78|14087.24|13967.24|10
1643685540000|2022-02-01 03:19:00|14088.69|13968.69|14089.16|13969.16|14089.16|13969.16|14088.62|13968.62|8
1643685550000|2022-02-01 03:19:10|14089.04|13969.04|14089.7|13969.7|14089.7|13969.7|14089.04|13969.04|8
1643685560000|2022-02-01 03:19:20|14089.58|13969.58|14088.82|13968.82|14089.58|13969.58|14088.52|13968.52|10
1643685570000|2022-02-01 03:19:30|14088.66|13968.66|14088.57|13968.57|14088.66|13968.66|14088.03|13968.03|9
1643685580000|2022-02-01 03:19:40|14088.49|13968.49|14087.88|13967.88|14088.81|13968.81|14087.88|13967.88|10
1643685590000|2022-02-01 03:19:50|14087.91|13967.91|14088.04|13968.04|14088.4|13968.4|14087.91|13967.91|10
1643685600000|2022-02-01 03:20:00|14088.15|13968.15|14087.33|13967.33|14088.15|13968.15|14087.17|13967.17|9
1643685610000|2022-02-01 03:20:10|14087.4|13967.4|14088.94|13968.94|14088.94|13968.94|14087.36|13967.36|10
1643685620000|2022-02-01 03:20:20|14089.15|13969.15|14088.56|13968.56|14089.15|13969.15|14087.9|13967.9|10
1643685630000|2022-02-01 03:20:30|14088.91|13968.91|14090.12|13970.12|14090.12|13970.12|14088.54|13968.54|10
1643685640000|2022-02-01 03:20:40|14091.68|13971.68|14093.67|13973.67|14093.77|13973.77|14091.6|13971.6|10
1643685650000|2022-02-01 03:20:50|14094.36|13974.36|14099.87|13979.87|14099.87|13979.87|14094.36|13974.36|10
1643685660000|2022-02-01 03:21:00|14100.21|13980.21|14100.89|13980.89|14100.98|13980.98|14100.16|13980.16|10
1643685670000|2022-02-01 03:21:10|14101.01|13981.01|14101.97|13981.97|14101.97|13981.97|14100.53|13980.53|10
1643685680000|2022-02-01 03:21:20|14103|13983|14107.09|13987.09|14107.09|13987.09|14102.85|13982.85|10
1643685690000|2022-02-01 03:21:30|14107.39|13987.39|14108.61|13988.61|14108.83|13988.83|14107.39|13987.39|10
1643685700000|2022-02-01 03:21:40|14108.66|13988.66|14111.59|13991.59|14111.71|13991.71|14108.54|13988.54|10
1643685710000|2022-02-01 03:21:50|14112.06|13992.06|14113.39|13993.39|14113.39|13993.39|14111.82|13991.82|9
1643685720000|2022-02-01 03:22:00|14113.41|13993.41|14115|13995|14115|13995|14112.8|13992.8|10
1643685730000|2022-02-01 03:22:10|14114.95|13994.95|14121.19|14001.19|14121.19|14001.19|14114.95|13994.95|10
1643685740000|2022-02-01 03:22:20|14121.58|14001.58|14122.18|14002.18|14123.23|14003.23|14121.58|14001.58|10
1643685750000|2022-02-01 03:22:30|14122.61|14002.61|14125.14|14005.14|14125.14|14005.14|14122.61|14002.61|10
1643685760000|2022-02-01 03:22:40|14125.38|14005.38|14126.97|14006.97|14126.97|14006.97|14125.38|14005.38|10
1643685770000|2022-02-01 03:22:50|14126.89|14006.89|14127.81|14007.81|14127.81|14007.81|14126.89|14006.89|10
1643685780000|2022-02-01 03:23:00|14127.83|14007.83|14131.41|14011.41|14131.41|14011.41|14127.59|14007.59|9
1643685790000|2022-02-01 03:23:10|14131.15|14011.15|14131.88|14011.88|14132.3|14012.3|14131.15|14011.15|10
1643685800000|2022-02-01 03:23:20|14131.8|14011.8|14132.88|14012.88|14133.46|14013.46|14131.58|14011.58|10
1643685810000|2022-02-01 03:23:30|14133.37|14013.37|14131.78|14011.78|14134.1|14014.1|14131.78|14011.78|10
1643685820000|2022-02-01 03:23:40|14131.68|14011.68|14132.26|14012.26|14132.39|14012.39|14131.68|14011.68|10
1643685830000|2022-02-01 03:23:50|14132.35|14012.35|14130.64|14010.64|14132.35|14012.35|14130.64|14010.64|9
1643685840000|2022-02-01 03:24:00|14130.62|14010.62|14129.06|14009.06|14130.62|14010.62|14129.06|14009.06|10
1643685850000|2022-02-01 03:24:10|14128.82|14008.82|14128.15|14008.15|14128.91|14008.91|14128.15|14008.15|10
1643685860000|2022-02-01 03:24:20|14128.22|14008.22|14126.4|14006.4|14128.28|14008.28|14126.4|14006.4|10
1643685870000|2022-02-01 03:24:30|14126.11|14006.11|14123.67|14003.67|14126.11|14006.11|14123.67|14003.67|10
1643685880000|2022-02-01 03:24:40|14123.62|14003.62|14121.67|14001.67|14123.62|14003.62|14121.67|14001.67|9
1643685890000|2022-02-01 03:24:50|14121.72|14001.72|14122.89|14002.89|14122.89|14002.89|14121.72|14001.72|9
1643685900000|2022-02-01 03:25:00|14123.9|14003.9|14123.59|14003.59|14124.55|14004.55|14123.59|14003.59|10
1643685910000|2022-02-01 03:25:10|14123.22|14003.22|14123.83|14003.83|14124.1|14004.1|14123.18|14003.18|10
1643685920000|2022-02-01 03:25:20|14123.63|14003.63|14123.47|14003.47|14124.01|14004.01|14123.37|14003.37|10
1643685930000|2022-02-01 03:25:30|14123.67|14003.67|14122.67|14002.67|14123.69|14003.69|14122.67|14002.67|9
1643685940000|2022-02-01 03:25:40|14122.66|14002.66|14122.27|14002.27|14122.73|14002.73|14121.63|14001.63|9
1643685950000|2022-02-01 03:25:50|14122.28|14002.28|14122.87|14002.87|14122.87|14002.87|14122.15|14002.15|9
1643685960000|2022-02-01 03:26:00|14122.71|14002.71|14122.29|14002.29|14122.71|14002.71|14121.71|14001.71|10
1643685970000|2022-02-01 03:26:10|14122.67|14002.67|14121.7|14001.7|14122.76|14002.76|14121.64|14001.64|9
1643685980000|2022-02-01 03:26:20|14121.76|14001.76|14121.31|14001.31|14121.76|14001.76|14121.26|14001.26|7
1643685990000|2022-02-01 03:26:30|14121.33|14001.33|14120.78|14000.78|14121.33|14001.33|14120.78|14000.78|10
1643686000000|2022-02-01 03:26:40|14120.69|14000.69|14120.69|14000.69|14120.79|14000.79|14120.66|14000.66|10
1643686010000|2022-02-01 03:26:50|14120.36|14000.36|14121.14|14001.14|14121.28|14001.28|14120.36|14000.36|10
1643686020000|2022-02-01 03:27:00|14121.31|14001.31|14121.56|14001.56|14121.56|14001.56|14120.71|14000.71|9
1643686030000|2022-02-01 03:27:10|14121.48|14001.48|14121.14|14001.14|14121.64|14001.64|14120.97|14000.97|10
1643686040000|2022-02-01 03:27:20|14121.03|14001.03|14118.14|13998.14|14121.04|14001.04|14118.14|13998.14|10
1643686050000|2022-02-01 03:27:30|14118.49|13998.49|14113.76|13993.76|14118.49|13998.49|14113.76|13993.76|10
1643686060000|2022-02-01 03:27:40|14113.8|13993.8|14112.3|13992.3|14113.8|13993.8|14112.3|13992.3|9
1643686070000|2022-02-01 03:27:50|14111.82|13991.82|14114.36|13994.36|14114.36|13994.36|14111.45|13991.45|10
1643686080000|2022-02-01 03:28:00|14114.67|13994.67|14114.65|13994.65|14114.85|13994.85|14114.53|13994.53|9
1643686090000|2022-02-01 03:28:10|14114.54|13994.54|14113.79|13993.79|14114.54|13994.54|14113.23|13993.23|10
1643686100000|2022-02-01 03:28:20|14113.42|13993.42|14113.55|13993.55|14113.95|13993.95|14113.42|13993.42|10
1643686110000|2022-02-01 03:28:30|14113.67|13993.67|14113.57|13993.57|14114.09|13994.09|14113.39|13993.39|9
1643686120000|2022-02-01 03:28:40|14113.61|13993.61|14113.82|13993.82|14113.93|13993.93|14113.61|13993.61|10
1643686130000|2022-02-01 03:28:50|14113.95|13993.95|14113.33|13993.33|14114.11|13994.11|14113.33|13993.33|10
1643686140000|2022-02-01 03:29:00|14113.16|13993.16|14112.15|13992.15|14113.16|13993.16|14112.15|13992.15|10
1643686150000|2022-02-01 03:29:10|14111.81|13991.81|14110.6|13990.6|14111.81|13991.81|14109.45|13989.45|10
1643686160000|2022-02-01 03:29:20|14110.71|13990.71|14111.92|13991.92|14112.68|13992.68|14110.71|13990.71|10
1643686170000|2022-02-01 03:29:30|14111.68|13991.68|14113.26|13993.26|14113.26|13993.26|14111.68|13991.68|10
1643686180000|2022-02-01 03:29:40|14113.2|13993.2|14113.53|13993.53|14113.67|13993.67|14113.15|13993.15|10
1643686190000|2022-02-01 03:29:50|14113.3|13993.3|14113.03|13993.03|14113.45|13993.45|14113.03|13993.03|10
1643686200000|2022-02-01 03:30:00|14112.51|13992.51|14114.8|13994.8|14114.8|13994.8|14112.33|13992.33|10
1643686210000|2022-02-01 03:30:10|14114.56|13994.56|14115.5|13995.5|14115.5|13995.5|14114.56|13994.56|10
1643686220000|2022-02-01 03:30:20|14115.54|13995.54|14116.3|13996.3|14116.58|13996.58|14115.54|13995.54|9
1643686230000|2022-02-01 03:30:30|14116|13996|14111.88|13991.88|14116|13996|14111.87|13991.87|10
1643686240000|2022-02-01 03:30:40|14111.79|13991.79|14111.33|13991.33|14111.79|13991.79|14110.72|13990.72|10
1643686250000|2022-02-01 03:30:50|14110.93|13990.93|14112.58|13992.58|14112.58|13992.58|14110.78|13990.78|10
1643686260000|2022-02-01 03:31:00|14113.73|13993.73|14113.54|13993.54|14113.9|13993.9|14113.54|13993.54|10
1643686270000|2022-02-01 03:31:10|14113.84|13993.84|14114.23|13994.23|14114.31|13994.31|14113.72|13993.72|10
1643686280000|2022-02-01 03:31:20|14114.06|13994.06|14113.97|13993.97|14114.15|13994.15|14113|13993|10
1643686290000|2022-02-01 03:31:30|14114.05|13994.05|14114.63|13994.63|14114.93|13994.93|14114.05|13994.05|9
1643686300000|2022-02-01 03:31:40|14114.62|13994.62|14114.65|13994.65|14114.65|13994.65|14114.55|13994.55|9
1643686310000|2022-02-01 03:31:50|14114.87|13994.87|14114.11|13994.11|14115.62|13995.62|14114.02|13994.02|10
1643686320000|2022-02-01 03:32:00|14113.22|13993.22|14111.64|13991.64|14113.52|13993.52|14111.64|13991.64|10
1643686330000|2022-02-01 03:32:10|14111.48|13991.48|14110.67|13990.67|14111.51|13991.51|14110.67|13990.67|10
1643686340000|2022-02-01 03:32:20|14111.07|13991.07|14110|13990|14111.07|13991.07|14109.48|13989.48|10
1643686350000|2022-02-01 03:32:30|14110.33|13990.33|14110.67|13990.67|14112.02|13992.02|14110.33|13990.33|9
1643686360000|2022-02-01 03:32:40|14110.77|13990.77|14111.68|13991.68|14111.82|13991.82|14110.77|13990.77|10
1643686370000|2022-02-01 03:32:50|14111.92|13991.92|14112.27|13992.27|14112.48|13992.48|14111.87|13991.87|8
1643686380000|2022-02-01 03:33:00|14112.75|13992.75|14113.91|13993.91|14113.91|13993.91|14112.58|13992.58|10
1643686390000|2022-02-01 03:33:10|14113.77|13993.77|14111.25|13991.25|14113.8|13993.8|14111.25|13991.25|10
1643686400000|2022-02-01 03:33:20|14111.38|13991.38|14112.59|13992.59|14112.72|13992.72|14111.38|13991.38|10
1643686410000|2022-02-01 03:33:30|14112.65|13992.65|14113.22|13993.22|14113.32|13993.32|14112.54|13992.54|10
1643686420000|2022-02-01 03:33:40|14115.01|13995.01|14115.5|13995.5|14115.66|13995.66|14115|13995|9
1643686430000|2022-02-01 03:33:50|14116.15|13996.15|14117.13|13997.13|14117.18|13997.18|14115.98|13995.98|10
1643686440000|2022-02-01 03:34:00|14117.3|13997.3|14117.58|13997.58|14118.49|13998.49|14116.98|13996.98|10
1643686450000|2022-02-01 03:34:10|14117.74|13997.74|14119.11|13999.11|14119.11|13999.11|14117.74|13997.74|10
1643686460000|2022-02-01 03:34:20|14119.43|13999.43|14121.47|14001.47|14121.47|14001.47|14119.43|13999.43|10
1643686470000|2022-02-01 03:34:30|14121.25|14001.25|14121.18|14001.18|14121.72|14001.72|14120.81|14000.81|9
1643686480000|2022-02-01 03:34:40|14121.12|14001.12|14120.44|14000.44|14121.12|14001.12|14120.38|14000.38|10
1643686490000|2022-02-01 03:34:50|14120.03|14000.03|14118.11|13998.11|14120.04|14000.04|14118.11|13998.11|10
1643686500000|2022-02-01 03:35:00|14117.31|13997.31|14118.39|13998.39|14118.53|13998.53|14116.56|13996.56|10
1643686510000|2022-02-01 03:35:10|14118.17|13998.17|14118.88|13998.88|14118.88|13998.88|14118.03|13998.03|9
1643686520000|2022-02-01 03:35:20|14119.11|13999.11|14118.65|13998.65|14119.12|13999.12|14118.59|13998.59|10
1643686530000|2022-02-01 03:35:30|14118.4|13998.4|14115.82|13995.82|14118.4|13998.4|14115.82|13995.82|10
1643686540000|2022-02-01 03:35:40|14116.35|13996.35|14116.01|13996.01|14117.41|13997.41|14116.01|13996.01|10
1643686550000|2022-02-01 03:35:50|14116.12|13996.12|14115.77|13995.77|14116.48|13996.48|14115.03|13995.03|10
1643686560000|2022-02-01 03:36:00|14115.76|13995.76|14115.6|13995.6|14116.38|13996.38|14115.6|13995.6|10
1643686570000|2022-02-01 03:36:10|14115.56|13995.56|14116.05|13996.05|14116.1|13996.1|14115.56|13995.56|9
1643686580000|2022-02-01 03:36:20|14115.78|13995.78|14118.53|13998.53|14118.53|13998.53|14115.78|13995.78|10
1643686590000|2022-02-01 03:36:30|14118.56|13998.56|14118.28|13998.28|14118.59|13998.59|14118.25|13998.25|9
1643686600000|2022-02-01 03:36:40|14119.59|13999.59|14122.79|14002.79|14122.79|14002.79|14119.14|13999.14|10
1643686610000|2022-02-01 03:36:50|14122.92|14002.92|14124.49|14004.49|14124.61|14004.61|14122.92|14002.92|10
1643686620000|2022-02-01 03:37:00|14124.22|14004.22|14125.05|14005.05|14125.05|14005.05|14124.22|14004.22|10
1643686630000|2022-02-01 03:37:10|14124.99|14004.99|14125.83|14005.83|14126.17|14006.17|14124.99|14004.99|10
1643686640000|2022-02-01 03:37:20|14126.08|14006.08|14127.05|14007.05|14127.05|14007.05|14125.96|14005.96|9
1643686650000|2022-02-01 03:37:30|14127.15|14007.15|14125.5|14005.5|14127.15|14007.15|14124.8|14004.8|10
1643686660000|2022-02-01 03:37:40|14125.96|14005.96|14129.61|14009.61|14130.2|14010.2|14125.96|14005.96|10
1643686670000|2022-02-01 03:37:50|14129.91|14009.91|14129.91|14009.91|14129.99|14009.99|14129.3|14009.3|10
1643686680000|2022-02-01 03:38:00|14129.67|14009.67|14130.02|14010.02|14130.98|14010.98|14129.67|14009.67|10
1643686690000|2022-02-01 03:38:10|14130.73|14010.73|14129.96|14009.96|14130.92|14010.92|14129.24|14009.24|10
1643686700000|2022-02-01 03:38:20|14129.6|14009.6|14131.24|14011.24|14132.08|14012.08|14129.6|14009.6|10
1643686710000|2022-02-01 03:38:30|14131.51|14011.51|14133.71|14013.71|14134.63|14014.63|14131.51|14011.51|10
1643686720000|2022-02-01 03:38:40|14133.66|14013.66|14135.01|14015.01|14135.31|14015.31|14133.66|14013.66|10
1643686730000|2022-02-01 03:38:50|14135.37|14015.37|14138.5|14018.5|14138.5|14018.5|14135.37|14015.37|10
1643686740000|2022-02-01 03:39:00|14138.79|14018.79|14139.52|14019.52|14139.52|14019.52|14137.87|14017.87|10
1643686750000|2022-02-01 03:39:10|14139.34|14019.34|14134.12|14014.12|14139.34|14019.34|14134.12|14014.12|10
1643686760000|2022-02-01 03:39:20|14133.58|14013.58|14128.19|14008.19|14133.58|14013.58|14128.19|14008.19|10
1643686770000|2022-02-01 03:39:30|14128.12|14008.12|14126.79|14006.79|14128.65|14008.65|14126.79|14006.79|10
1643686780000|2022-02-01 03:39:40|14127.42|14007.42|14128.51|14008.51|14128.51|14008.51|14127.42|14007.42|10
1643686790000|2022-02-01 03:39:50|14128.63|14008.63|14128.39|14008.39|14128.63|14008.63|14127.86|14007.86|10
1643686800000|2022-02-01 03:40:00|14129.14|14009.14|14128.5|14008.5|14129.14|14009.14|14128.24|14008.24|10
1643686810000|2022-02-01 03:40:10|14128.08|14008.08|14128.17|14008.17|14129.13|14009.13|14128.08|14008.08|10
1643686820000|2022-02-01 03:40:20|14128.1|14008.1|14128.74|14008.74|14128.74|14008.74|14126.52|14006.52|10
1643686830000|2022-02-01 03:40:30|14128.36|14008.36|14130.09|14010.09|14130.09|14010.09|14128.36|14008.36|10
1643686840000|2022-02-01 03:40:40|14130.13|14010.13|14130.25|14010.25|14130.58|14010.58|14128.77|14008.77|10
1643686850000|2022-02-01 03:40:50|14130.49|14010.49|14134.52|14014.52|14134.86|14014.86|14130.49|14010.49|10
1643686860000|2022-02-01 03:41:00|14134.69|14014.69|14131.61|14011.61|14134.95|14014.95|14131.61|14011.61|10
1643686870000|2022-02-01 03:41:10|14131.6|14011.6|14130.14|14010.14|14131.63|14011.63|14130.11|14010.11|10
1643686880000|2022-02-01 03:41:20|14130|14010|14135.72|14015.72|14135.72|14015.72|14130|14010|9
1643686890000|2022-02-01 03:41:30|14136.25|14016.25|14142.68|14022.68|14142.68|14022.68|14136.25|14016.25|10
1643686900000|2022-02-01 03:41:40|14142.48|14022.48|14144.63|14024.63|14144.63|14024.63|14142.48|14022.48|10
1643686910000|2022-02-01 03:41:50|14145.08|14025.08|14146.22|14026.22|14146.38|14026.38|14144.7|14024.7|10
1643686920000|2022-02-01 03:42:00|14145.61|14025.61|14144.85|14024.85|14146.03|14026.03|14144.85|14024.85|10
1643686930000|2022-02-01 03:42:10|14146.13|14026.13|14142.15|14022.15|14146.13|14026.13|14142.15|14022.15|10
1643686940000|2022-02-01 03:42:20|14142.01|14022.01|14135.45|14015.45|14142.01|14022.01|14135.45|14015.45|10
1643686950000|2022-02-01 03:42:30|14135.94|14015.94|14135.27|14015.27|14135.94|14015.94|14134.75|14014.75|9
1643686960000|2022-02-01 03:42:40|14135.04|14015.04|14133.96|14013.96|14135.41|14015.41|14133.96|14013.96|10
1643686970000|2022-02-01 03:42:50|14133.89|14013.89|14132.59|14012.59|14133.89|14013.89|14132.59|14012.59|10
1643686980000|2022-02-01 03:43:00|14132.84|14012.84|14132.24|14012.24|14132.84|14012.84|14131.18|14011.18|10
1643686990000|2022-02-01 03:43:10|14132.05|14012.05|14138.65|14018.65|14138.65|14018.65|14132.05|14012.05|10
1643687000000|2022-02-01 03:43:20|14139.43|14019.43|14139.49|14019.49|14139.9|14019.9|14139.1|14019.1|10
1643687010000|2022-02-01 03:43:30|14139.31|14019.31|14142.54|14022.54|14142.54|14022.54|14139.12|14019.12|10
1643687020000|2022-02-01 03:43:40|14142.62|14022.62|14144.03|14024.03|14144.43|14024.43|14142.62|14022.62|10
1643687030000|2022-02-01 03:43:50|14143.25|14023.25|14146.1|14026.1|14146.1|14026.1|14143.25|14023.25|10
1643687040000|2022-02-01 03:44:00|14146.83|14026.83|14148.17|14028.17|14148.49|14028.49|14146.81|14026.81|9
1643687050000|2022-02-01 03:44:10|14148.91|14028.91|14150.13|14030.13|14150.19|14030.19|14148.72|14028.72|10
1643687060000|2022-02-01 03:44:20|14150.59|14030.59|14150.51|14030.51|14151.72|14031.72|14150.51|14030.51|10
1643687070000|2022-02-01 03:44:30|14150.83|14030.83|14149.79|14029.79|14150.83|14030.83|14149.27|14029.27|10
1643687080000|2022-02-01 03:44:40|14149.57|14029.57|14154.88|14034.88|14154.88|14034.88|14149.26|14029.26|10
1643687090000|2022-02-01 03:44:50|14155.15|14035.15|14159.14|14039.14|14159.15|14039.15|14155.15|14035.15|10
1643687100000|2022-02-01 03:45:00|14158.84|14038.84|14162.52|14042.52|14162.65|14042.65|14157.89|14037.89|10
1643687110000|2022-02-01 03:45:10|14162.54|14042.54|14159.99|14039.99|14162.55|14042.55|14159.99|14039.99|10
1643687120000|2022-02-01 03:45:20|14159.45|14039.45|14156.17|14036.17|14159.45|14039.45|14155.98|14035.98|9
1643687130000|2022-02-01 03:45:30|14156.04|14036.04|14158.21|14038.21|14158.21|14038.21|14155.58|14035.58|10
1643687140000|2022-02-01 03:45:40|14158.39|14038.39|14162.4|14042.4|14162.4|14042.4|14158.39|14038.39|10
1643687150000|2022-02-01 03:45:50|14162.59|14042.59|14161.74|14041.74|14162.59|14042.59|14161.74|14041.74|10
1643687160000|2022-02-01 03:46:00|14161.98|14041.98|14163.63|14043.63|14163.77|14043.77|14161.97|14041.97|10
1643687170000|2022-02-01 03:46:10|14163.67|14043.67|14162.77|14042.77|14163.88|14043.88|14162.77|14042.77|10
1643687180000|2022-02-01 03:46:20|14162.69|14042.69|14163.26|14043.26|14163.57|14043.57|14162.54|14042.54|9
1643687190000|2022-02-01 03:46:30|14163.1|14043.1|14163.05|14043.05|14163.1|14043.1|14162.38|14042.38|10
1643687200000|2022-02-01 03:46:40|14162.73|14042.73|14164.53|14044.53|14164.53|14044.53|14162.69|14042.69|9
1643687210000|2022-02-01 03:46:50|14164.85|14044.85|14164.82|14044.82|14165.17|14045.17|14164.67|14044.67|10
1643687220000|2022-02-01 03:47:00|14164.92|14044.92|14164.02|14044.02|14164.92|14044.92|14163.79|14043.79|9
1643687230000|2022-02-01 03:47:10|14164.2|14044.2|14164.6|14044.6|14164.7|14044.7|14164.18|14044.18|9
1643687240000|2022-02-01 03:47:20|14164.62|14044.62|14164.7|14044.7|14164.7|14044.7|14164.5|14044.5|9
1643687250000|2022-02-01 03:47:30|14165.05|14045.05|14175.41|14055.41|14175.41|14055.41|14165.04|14045.04|10
1643687260000|2022-02-01 03:47:40|14178.4|14058.4|14188.33|14068.33|14188.96|14068.96|14178.4|14058.4|10
1643687270000|2022-02-01 03:47:50|14188.67|14068.67|14183.86|14063.86|14188.67|14068.67|14183.86|14063.86|10
1643687280000|2022-02-01 03:48:00|14183.72|14063.72|14183.46|14063.46|14185.28|14065.28|14183.46|14063.46|10
1643687290000|2022-02-01 03:48:10|14183.37|14063.37|14184.5|14064.5|14184.63|14064.63|14182.49|14062.49|10
1643687300000|2022-02-01 03:48:20|14185.02|14065.02|14184.46|14064.46|14185.42|14065.42|14184.46|14064.46|10
1643687310000|2022-02-01 03:48:30|14184.23|14064.23|14185.58|14065.58|14185.58|14065.58|14184.21|14064.21|10
1643687320000|2022-02-01 03:48:40|14186.99|14066.99|14188.62|14068.62|14188.66|14068.66|14186.99|14066.99|10
1643687330000|2022-02-01 03:48:50|14188.89|14068.89|14188.18|14068.18|14190.35|14070.35|14188.18|14068.18|10
1643687340000|2022-02-01 03:49:00|14187.89|14067.89|14186.72|14066.72|14187.89|14067.89|14186.59|14066.59|10
1643687350000|2022-02-01 03:49:10|14187.35|14067.35|14187.48|14067.48|14187.62|14067.62|14187.08|14067.08|10
1643687360000|2022-02-01 03:49:20|14188.02|14068.02|14187.12|14067.12|14188.13|14068.13|14187.12|14067.12|10
1643687370000|2022-02-01 03:49:30|14186.76|14066.76|14185.7|14065.7|14186.93|14066.93|14185.7|14065.7|10
1643687380000|2022-02-01 03:49:40|14185.41|14065.41|14184.1|14064.1|14185.87|14065.87|14184.02|14064.02|10
1643687390000|2022-02-01 03:49:50|14184.31|14064.31|14186.02|14066.02|14186.02|14066.02|14184.08|14064.08|10
1643687400000|2022-02-01 03:50:00|14186.03|14066.03|14187.44|14067.44|14187.44|14067.44|14185.48|14065.48|10
1643687410000|2022-02-01 03:50:10|14186.36|14066.36|14188.27|14068.27|14188.36|14068.36|14186.36|14066.36|10
1643687420000|2022-02-01 03:50:20|14188.14|14068.14|14193.02|14073.02|14193.02|14073.02|14187.99|14067.99|10
1643687430000|2022-02-01 03:50:30|14193.1|14073.1|14194.18|14074.18|14194.62|14074.62|14192.78|14072.78|10
1643687440000|2022-02-01 03:50:40|14194.01|14074.01|14192.88|14072.88|14194.58|14074.58|14192.88|14072.88|10
1643687450000|2022-02-01 03:50:50|14193.43|14073.43|14195.19|14075.19|14195.19|14075.19|14193.3|14073.3|10
1643687460000|2022-02-01 03:51:00|14195.53|14075.53|14196.13|14076.13|14196.74|14076.74|14195.08|14075.08|10
1643687470000|2022-02-01 03:51:10|14199.6|14079.6|14202.15|14082.15|14202.15|14082.15|14199.05|14079.05|10
1643687480000|2022-02-01 03:51:20|14202.17|14082.17|14201.62|14081.62|14202.22|14082.22|14201.42|14081.42|10
1643687490000|2022-02-01 03:51:30|14201.67|14081.67|14205.54|14085.54|14205.54|14085.54|14201.67|14081.67|10
1643687500000|2022-02-01 03:51:40|14205.47|14085.47|14209.59|14089.59|14209.59|14089.59|14205.47|14085.47|10
1643687510000|2022-02-01 03:51:50|14209.21|14089.21|14207.68|14087.68|14209.21|14089.21|14207.68|14087.68|10
1643687520000|2022-02-01 03:52:00|14208.15|14088.15|14208.57|14088.57|14208.57|14088.57|14207.46|14087.46|10
1643687530000|2022-02-01 03:52:10|14208.68|14088.68|14205.53|14085.53|14208.68|14088.68|14205.53|14085.53|10
1643687540000|2022-02-01 03:52:20|14205.49|14085.49|14206.51|14086.51|14206.51|14086.51|14205|14085|10
1643687550000|2022-02-01 03:52:30|14206.74|14086.74|14204.37|14084.37|14207.1|14087.1|14203.6|14083.6|10
1643687560000|2022-02-01 03:52:40|14202.44|14082.44|14203.01|14083.01|14203.01|14083.01|14202.23|14082.23|10
1643687570000|2022-02-01 03:52:50|14203.18|14083.18|14204.04|14084.04|14204.22|14084.22|14201.94|14081.94|10
1643687580000|2022-02-01 03:53:00|14204.8|14084.8|14203.65|14083.65|14204.8|14084.8|14202.45|14082.45|10
1643687590000|2022-02-01 03:53:10|14203.69|14083.69|14197.56|14077.56|14204|14084|14197.56|14077.56|10
1643687600000|2022-02-01 03:53:20|14197.16|14077.16|14197.07|14077.07|14198.35|14078.35|14196.5|14076.5|10
1643687610000|2022-02-01 03:53:30|14196.84|14076.84|14192.41|14072.41|14196.84|14076.84|14192.41|14072.41|10
1643687620000|2022-02-01 03:53:40|14192.45|14072.45|14194.92|14074.92|14194.92|14074.92|14192.45|14072.45|10
1643687630000|2022-02-01 03:53:50|14194.68|14074.68|14195.58|14075.58|14195.58|14075.58|14193.82|14073.82|10
1643687640000|2022-02-01 03:54:00|14195.75|14075.75|14195.58|14075.58|14195.82|14075.82|14194.96|14074.96|8
1643687650000|2022-02-01 03:54:10|14195.35|14075.35|14194.31|14074.31|14195.77|14075.77|14194.31|14074.31|10
1643687660000|2022-02-01 03:54:20|14193.6|14073.6|14192.65|14072.65|14193.89|14073.89|14192.59|14072.59|10
1643687670000|2022-02-01 03:54:30|14192.44|14072.44|14193.34|14073.34|14193.48|14073.48|14191.65|14071.65|10
1643687680000|2022-02-01 03:54:40|14193.01|14073.01|14192.9|14072.9|14193.19|14073.19|14192.38|14072.38|10
1643687690000|2022-02-01 03:54:50|14192.87|14072.87|14189.55|14069.55|14192.87|14072.87|14189.55|14069.55|10
1643687700000|2022-02-01 03:55:00|14189.48|14069.48|14190.62|14070.62|14191.13|14071.13|14189.48|14069.48|10
1643687710000|2022-02-01 03:55:10|14190.77|14070.77|14190.55|14070.55|14190.77|14070.77|14190.17|14070.17|9
1643687720000|2022-02-01 03:55:20|14190.49|14070.49|14193.02|14073.02|14193.02|14073.02|14190.49|14070.49|9
1643687730000|2022-02-01 03:55:30|14192.99|14072.99|14192.93|14072.93|14192.99|14072.99|14192.11|14072.11|10
1643687740000|2022-02-01 03:55:40|14192.88|14072.88|14194.58|14074.58|14194.58|14074.58|14192.88|14072.88|8
1643687750000|2022-02-01 03:55:50|14194.41|14074.41|14194.61|14074.61|14195.68|14075.68|14194.41|14074.41|10
1643687760000|2022-02-01 03:56:00|14194.91|14074.91|14196.86|14076.86|14196.86|14076.86|14194.85|14074.85|10
1643687770000|2022-02-01 03:56:10|14197.15|14077.15|14198.44|14078.44|14198.44|14078.44|14196.37|14076.37|10
1643687780000|2022-02-01 03:56:20|14198.28|14078.28|14200.43|14080.43|14200.43|14080.43|14198.19|14078.19|10
1643687790000|2022-02-01 03:56:30|14199.99|14079.99|14201.06|14081.06|14201.06|14081.06|14199.73|14079.73|8
1643687800000|2022-02-01 03:56:40|14201.18|14081.18|14202.15|14082.15|14202.26|14082.26|14201.18|14081.18|10
1643687810000|2022-02-01 03:56:50|14202.29|14082.29|14209.5|14089.5|14209.5|14089.5|14202.25|14082.25|10
1643687820000|2022-02-01 03:57:00|14209.6|14089.6|14213.91|14093.91|14216.12|14096.12|14209.6|14089.6|8
1643687830000|2022-02-01 03:57:10|14213.84|14093.84|14211.65|14091.65|14214.47|14094.47|14211.65|14091.65|10
1643687840000|2022-02-01 03:57:20|14211.31|14091.31|14211.15|14091.15|14211.31|14091.31|14210.29|14090.29|10
1643687850000|2022-02-01 03:57:30|14210.93|14090.93|14210.68|14090.68|14211.44|14091.44|14210.13|14090.13|10
1643687860000|2022-02-01 03:57:40|14210.54|14090.54|14210.89|14090.89|14210.89|14090.89|14210.48|14090.48|9
1643687870000|2022-02-01 03:57:50|14210.3|14090.3|14211.68|14091.68|14211.68|14091.68|14210.3|14090.3|8
1643687880000|2022-02-01 03:58:00|14211.79|14091.79|14211.84|14091.84|14212.14|14092.14|14211.69|14091.69|9
1643687890000|2022-02-01 03:58:10|14211.86|14091.86|14208.85|14088.85|14211.86|14091.86|14208.85|14088.85|9
1643687900000|2022-02-01 03:58:20|14208.54|14088.54|14207|14087|14208.54|14088.54|14207|14087|10
1643687910000|2022-02-01 03:58:30|14206.87|14086.87|14207.23|14087.23|14207.6|14087.6|14205.96|14085.96|10
1643687920000|2022-02-01 03:58:40|14207.38|14087.38|14206.68|14086.68|14207.38|14087.38|14206.57|14086.57|10
1643687930000|2022-02-01 03:58:50|14206.71|14086.71|14207.14|14087.14|14207.49|14087.49|14206.63|14086.63|10
1643687940000|2022-02-01 03:59:00|14206.76|14086.76|14205.06|14085.06|14206.76|14086.76|14205.01|14085.01|10
1643687950000|2022-02-01 03:59:10|14205.24|14085.24|14204.71|14084.71|14205.24|14085.24|14204.48|14084.48|10
1643687960000|2022-02-01 03:59:20|14204.5|14084.5|14206.3|14086.3|14206.3|14086.3|14204.36|14084.36|10
1643687970000|2022-02-01 03:59:30|14206.35|14086.35|14206.24|14086.24|14206.93|14086.93|14205.97|14085.97|9
1643687980000|2022-02-01 03:59:40|14206.2|14086.2|14207.55|14087.55|14207.55|14087.55|14206.17|14086.17|10
1643687990000|2022-02-01 03:59:50|14207.2|14087.2|14206.98|14086.98|14208.04|14088.04|14206.61|14086.61|10
1643688000000|2022-02-01 04:00:00|14207.76|14087.76|14209.18|14089.18|14210.16|14090.16|14207.74|14087.74|10
1643688010000|2022-02-01 04:00:10|14209.26|14089.26|14209.89|14089.89|14209.89|14089.89|14209.02|14089.02|10
1643688020000|2022-02-01 04:00:20|14209.49|14089.49|14208.28|14088.28|14209.49|14089.49|14208.25|14088.25|10
1643688030000|2022-02-01 04:00:30|14208.51|14088.51|14210.46|14090.46|14210.46|14090.46|14208.51|14088.51|10
1643688040000|2022-02-01 04:00:40|14210.55|14090.55|14209.23|14089.23|14210.55|14090.55|14209.23|14089.23|10
1643688050000|2022-02-01 04:00:50|14209.07|14089.07|14208.51|14088.51|14209.67|14089.67|14208.46|14088.46|10
1643688060000|2022-02-01 04:01:00|14208.45|14088.45|14207.77|14087.77|14208.45|14088.45|14207.42|14087.42|10
1643688070000|2022-02-01 04:01:10|14207.83|14087.83|14207.2|14087.2|14207.95|14087.95|14207.18|14087.18|10
1643688080000|2022-02-01 04:01:20|14207.13|14087.13|14208.12|14088.12|14208.12|14088.12|14207.04|14087.04|10
1643688090000|2022-02-01 04:01:30|14208.27|14088.27|14209.41|14089.41|14209.41|14089.41|14208.2|14088.2|10
1643688100000|2022-02-01 04:01:40|14209.61|14089.61|14207.28|14087.28|14209.61|14089.61|14207.28|14087.28|10
1643688110000|2022-02-01 04:01:50|14207.39|14087.39|14206.13|14086.13|14207.39|14087.39|14205.45|14085.45|9
1643688120000|2022-02-01 04:02:00|14206.02|14086.02|14206.57|14086.57|14206.57|14086.57|14204.98|14084.98|10
1643688130000|2022-02-01 04:02:10|14206.33|14086.33|14207.63|14087.63|14208.08|14088.08|14206.33|14086.33|10
1643688140000|2022-02-01 04:02:20|14207.86|14087.86|14209.84|14089.84|14209.98|14089.98|14207.86|14087.86|10
1643688150000|2022-02-01 04:02:30|14209.73|14089.73|14210.5|14090.5|14210.52|14090.52|14209.73|14089.73|10
1643688160000|2022-02-01 04:02:40|14210.55|14090.55|14210.4|14090.4|14210.55|14090.55|14209.7|14089.7|10
1643688170000|2022-02-01 04:02:50|14210.16|14090.16|14209.72|14089.72|14212.04|14092.04|14209.72|14089.72|10
1643688180000|2022-02-01 04:03:00|14210.04|14090.04|14211.75|14091.75|14211.79|14091.79|14210.04|14090.04|10
1643688190000|2022-02-01 04:03:10|14211.8|14091.8|14210.24|14090.24|14211.8|14091.8|14209.97|14089.97|9
1643688200000|2022-02-01 04:03:20|14210.08|14090.08|14209.49|14089.49|14210.19|14090.19|14209.48|14089.48|10
1643688210000|2022-02-01 04:03:30|14209.35|14089.35|14209.75|14089.75|14210|14090|14209.35|14089.35|9
1643688220000|2022-02-01 04:03:40|14209.59|14089.59|14210.49|14090.49|14210.72|14090.72|14209.59|14089.59|10
1643688230000|2022-02-01 04:03:50|14210.18|14090.18|14212.58|14092.58|14212.58|14092.58|14210.18|14090.18|10
1643688240000|2022-02-01 04:04:00|14212.78|14092.78|14215.38|14095.38|14215.38|14095.38|14212.78|14092.78|10
1643688250000|2022-02-01 04:04:10|14216.26|14096.26|14215.8|14095.8|14216.7|14096.7|14215.29|14095.29|10
1643688260000|2022-02-01 04:04:20|14215.68|14095.68|14218.16|14098.16|14218.16|14098.16|14215.68|14095.68|10
1643688270000|2022-02-01 04:04:30|14218.3|14098.3|14218.39|14098.39|14218.39|14098.39|14218.02|14098.02|9
1643688280000|2022-02-01 04:04:40|14218.09|14098.09|14220.58|14100.58|14220.58|14100.58|14218.06|14098.06|10
1643688290000|2022-02-01 04:04:50|14220.78|14100.78|14222.16|14102.16|14222.2|14102.2|14220.78|14100.78|10
1643688300000|2022-02-01 04:05:00|14221.95|14101.95|14219.08|14099.08|14221.95|14101.95|14218.88|14098.88|10
1643688310000|2022-02-01 04:05:10|14218.98|14098.98|14219.59|14099.59|14220.07|14100.07|14218.71|14098.71|10
1643688320000|2022-02-01 04:05:20|14218.98|14098.98|14217.96|14097.96|14218.98|14098.98|14217.96|14097.96|10
1643688330000|2022-02-01 04:05:30|14217.92|14097.92|14215.55|14095.55|14218.09|14098.09|14215.31|14095.31|10
1643688340000|2022-02-01 04:05:40|14215.34|14095.34|14216.81|14096.81|14216.81|14096.81|14215.31|14095.31|10
1643688350000|2022-02-01 04:05:50|14216.86|14096.86|14218.37|14098.37|14218.41|14098.41|14216.86|14096.86|10
1643688360000|2022-02-01 04:06:00|14218.24|14098.24|14218.95|14098.95|14218.95|14098.95|14218.24|14098.24|10
1643688370000|2022-02-01 04:06:10|14218.97|14098.97|14221.84|14101.84|14221.84|14101.84|14218.97|14098.97|10
1643688380000|2022-02-01 04:06:20|14222.46|14102.46|14227.56|14107.56|14227.56|14107.56|14222.46|14102.46|10
1643688390000|2022-02-01 04:06:30|14228.15|14108.15|14231.65|14111.65|14232.36|14112.36|14228.15|14108.15|10
1643688400000|2022-02-01 04:06:40|14232.41|14112.41|14243.44|14123.44|14243.44|14123.44|14232.41|14112.41|10
1643688410000|2022-02-01 04:06:50|14244.75|14124.75|14248.5|14128.5|14248.5|14128.5|14244.75|14124.75|10
1643688420000|2022-02-01 04:07:00|14248.94|14128.94|14250.41|14130.41|14251|14131|14247.87|14127.87|10
1643688430000|2022-02-01 04:07:10|14250.8|14130.8|14253.83|14133.83|14254.94|14134.94|14250.8|14130.8|9
1643688440000|2022-02-01 04:07:20|14253.94|14133.94|14257.16|14137.16|14257.56|14137.56|14253.94|14133.94|10
1643688450000|2022-02-01 04:07:30|14256.7|14136.7|14252.87|14132.87|14257.05|14137.05|14252.87|14132.87|10
1643688460000|2022-02-01 04:07:40|14252.51|14132.51|14249.23|14129.23|14252.51|14132.51|14249.23|14129.23|10
1643688470000|2022-02-01 04:07:50|14250.59|14130.59|14249.24|14129.24|14250.59|14130.59|14249.24|14129.24|10
1643688480000|2022-02-01 04:08:00|14249.27|14129.27|14245.86|14125.86|14249.27|14129.27|14245.86|14125.86|10
1643688490000|2022-02-01 04:08:10|14245.2|14125.2|14244.08|14124.08|14245.83|14125.83|14244.08|14124.08|10
1643688500000|2022-02-01 04:08:20|14244.07|14124.07|14242.68|14122.68|14244.36|14124.36|14242.68|14122.68|9
1643688510000|2022-02-01 04:08:30|14242.63|14122.63|14241.29|14121.29|14242.63|14122.63|14240.92|14120.92|10
1643688520000|2022-02-01 04:08:40|14242.21|14122.21|14241.59|14121.59|14242.47|14122.47|14241.53|14121.53|10
1643688530000|2022-02-01 04:08:50|14241.52|14121.52|14239.57|14119.57|14241.53|14121.53|14239.57|14119.57|10
1643688540000|2022-02-01 04:09:00|14239.52|14119.52|14238.23|14118.23|14239.52|14119.52|14238.23|14118.23|10
1643688550000|2022-02-01 04:09:10|14238.87|14118.87|14239.05|14119.05|14239.4|14119.4|14238.83|14118.83|8
1643688560000|2022-02-01 04:09:20|14239.08|14119.08|14235.17|14115.17|14239.2|14119.2|14235.17|14115.17|10
1643688570000|2022-02-01 04:09:30|14235.1|14115.1|14235.38|14115.38|14235.38|14115.38|14234.51|14114.51|9
1643688580000|2022-02-01 04:09:40|14235.42|14115.42|14235.31|14115.31|14235.62|14115.62|14235.01|14115.01|10
1643688590000|2022-02-01 04:09:50|14235.19|14115.19|14234.6|14114.6|14235.64|14115.64|14234.6|14114.6|10
1643688600000|2022-02-01 04:10:00|14234.48|14114.48|14233.78|14113.78|14234.83|14114.83|14233.78|14113.78|10
1643688610000|2022-02-01 04:10:10|14233.7|14113.7|14231.93|14111.93|14233.7|14113.7|14231.93|14111.93|9
1643688620000|2022-02-01 04:10:20|14231.62|14111.62|14229.4|14109.4|14231.62|14111.62|14229.4|14109.4|10
1643688630000|2022-02-01 04:10:30|14229.17|14109.17|14231.07|14111.07|14231.07|14111.07|14228.87|14108.87|10
1643688640000|2022-02-01 04:10:40|14230.83|14110.83|14231.62|14111.62|14231.62|14111.62|14230.83|14110.83|10
1643688650000|2022-02-01 04:10:50|14231.44|14111.44|14231.97|14111.97|14231.97|14111.97|14231.43|14111.43|10
1643688660000|2022-02-01 04:11:00|14231.95|14111.95|14232.99|14112.99|14233.13|14113.13|14231.78|14111.78|10
1643688670000|2022-02-01 04:11:10|14233.27|14113.27|14230.95|14110.95|14233.27|14113.27|14230.95|14110.95|10
1643688680000|2022-02-01 04:11:20|14230.9|14110.9|14231.65|14111.65|14231.84|14111.84|14230.87|14110.87|10
1643688690000|2022-02-01 04:11:30|14231.82|14111.82|14231.99|14111.99|14232.4|14112.4|14231.72|14111.72|10
1643688700000|2022-02-01 04:11:40|14231.89|14111.89|14231.96|14111.96|14232.18|14112.18|14231.23|14111.23|10
1643688710000|2022-02-01 04:11:50|14231.97|14111.97|14231.52|14111.52|14232|14112|14231.38|14111.38|10
1643688720000|2022-02-01 04:12:00|14231.58|14111.58|14231.65|14111.65|14231.67|14111.67|14231.29|14111.29|9
1643688730000|2022-02-01 04:12:10|14231.85|14111.85|14231.72|14111.72|14232.52|14112.52|14231.72|14111.72|10
1643688740000|2022-02-01 04:12:20|14231.65|14111.65|14230.83|14110.83|14231.65|14111.65|14230.15|14110.15|9
1643688750000|2022-02-01 04:12:30|14230.15|14110.15|14230.49|14110.49|14230.65|14110.65|14230.1|14110.1|8
1643688760000|2022-02-01 04:12:40|14230.4|14110.4|14231.17|14111.17|14232.06|14112.06|14230.4|14110.4|10
1643688770000|2022-02-01 04:12:50|14231.14|14111.14|14231.25|14111.25|14231.28|14111.28|14230.64|14110.64|9
1643688780000|2022-02-01 04:13:00|14231.32|14111.32|14232.22|14112.22|14232.22|14112.22|14231.17|14111.17|8
1643688790000|2022-02-01 04:13:10|14232.5|14112.5|14233.56|14113.56|14234.29|14114.29|14232.41|14112.41|10
1643688800000|2022-02-01 04:13:20|14233.55|14113.55|14234.53|14114.53|14234.53|14114.53|14233.55|14113.55|10
1643688810000|2022-02-01 04:13:30|14234.52|14114.52|14234.43|14114.43|14234.87|14114.87|14234.28|14114.28|10
1643688820000|2022-02-01 04:13:40|14234.47|14114.47|14230.75|14110.75|14234.47|14114.47|14230.75|14110.75|10
1643688830000|2022-02-01 04:13:50|14230.6|14110.6|14230.18|14110.18|14230.78|14110.78|14230.18|14110.18|10
1643688840000|2022-02-01 04:14:00|14229.67|14109.67|14229.76|14109.76|14229.76|14109.76|14229.22|14109.22|10
1643688850000|2022-02-01 04:14:10|14229.83|14109.83|14230.24|14110.24|14230.29|14110.29|14229.83|14109.83|9
1643688860000|2022-02-01 04:14:20|14230.27|14110.27|14229.16|14109.16|14230.47|14110.47|14229.11|14109.11|9
1643688870000|2022-02-01 04:14:30|14229.08|14109.08|14229.51|14109.51|14230.09|14110.09|14229.08|14109.08|9
1643688880000|2022-02-01 04:14:40|14229.58|14109.58|14227.24|14107.24|14229.79|14109.79|14227.24|14107.24|10
1643688890000|2022-02-01 04:14:50|14226.74|14106.74|14225.33|14105.33|14226.78|14106.78|14225.33|14105.33|9
1643688900000|2022-02-01 04:15:00|14225.05|14105.05|14224.49|14104.49|14225.37|14105.37|14224.37|14104.37|10
1643688910000|2022-02-01 04:15:10|14224.32|14104.32|14222.28|14102.28|14224.32|14104.32|14222.28|14102.28|10
1643688920000|2022-02-01 04:15:20|14222.07|14102.07|14215.85|14095.85|14222.07|14102.07|14215.85|14095.85|10
1643688930000|2022-02-01 04:15:30|14215.03|14095.03|14211.71|14091.71|14215.03|14095.03|14211.7|14091.7|10
1643688940000|2022-02-01 04:15:40|14210.31|14090.31|14202.92|14082.92|14210.31|14090.31|14202.92|14082.92|10
1643688950000|2022-02-01 04:15:50|14202.19|14082.19|14198.63|14078.63|14203.12|14083.12|14198.63|14078.63|10
1643688960000|2022-02-01 04:16:00|14198.72|14078.72|14195.23|14075.23|14198.72|14078.72|14195.23|14075.23|10
1643688970000|2022-02-01 04:16:10|14195.4|14075.4|14193.11|14073.11|14195.4|14075.4|14192.06|14072.06|10
1643688980000|2022-02-01 04:16:20|14193.38|14073.38|14190.18|14070.18|14193.38|14073.38|14190.18|14070.18|10
1643688990000|2022-02-01 04:16:30|14190.09|14070.09|14190.58|14070.58|14191.24|14071.24|14190.09|14070.09|10
1643689000000|2022-02-01 04:16:40|14190.68|14070.68|14189.25|14069.25|14191.42|14071.42|14189.25|14069.25|10
1643689010000|2022-02-01 04:16:50|14189.28|14069.28|14189.29|14069.29|14190.05|14070.05|14188.55|14068.55|10
1643689020000|2022-02-01 04:17:00|14189.19|14069.19|14189.15|14069.15|14189.48|14069.48|14188.99|14068.99|10
1643689030000|2022-02-01 04:17:10|14189.02|14069.02|14189.95|14069.95|14190.27|14070.27|14188.78|14068.78|10
1643689040000|2022-02-01 04:17:20|14190.13|14070.13|14190.99|14070.99|14190.99|14070.99|14189.64|14069.64|10
1643689050000|2022-02-01 04:17:30|14191.6|14071.6|14191.24|14071.24|14192.01|14072.01|14191.24|14071.24|10
1643689060000|2022-02-01 04:17:40|14191.22|14071.22|14189.22|14069.22|14191.22|14071.22|14189.22|14069.22|10
1643689070000|2022-02-01 04:17:50|14188.65|14068.65|14188.79|14068.79|14188.95|14068.95|14188.06|14068.06|10
1643689080000|2022-02-01 04:18:00|14188.74|14068.74|14188.14|14068.14|14189.16|14069.16|14188.09|14068.09|9
1643689090000|2022-02-01 04:18:10|14187.56|14067.56|14186.57|14066.57|14187.96|14067.96|14186.56|14066.56|10
1643689100000|2022-02-01 04:18:20|14185.33|14065.33|14184.61|14064.61|14185.37|14065.37|14183.89|14063.89|10
1643689110000|2022-02-01 04:18:30|14184.63|14064.63|14185.19|14065.19|14185.19|14065.19|14184.52|14064.52|10
1643689120000|2022-02-01 04:18:40|14185.21|14065.21|14184.18|14064.18|14185.25|14065.25|14184.18|14064.18|9
1643689130000|2022-02-01 04:18:50|14183.92|14063.92|14185.05|14065.05|14185.08|14065.08|14183.74|14063.74|10
1643689140000|2022-02-01 04:19:00|14184.6|14064.6|14184.87|14064.87|14185.29|14065.29|14184.59|14064.59|10
1643689150000|2022-02-01 04:19:10|14184.78|14064.78|14184.8|14064.8|14184.8|14064.8|14184.4|14064.4|10
1643689160000|2022-02-01 04:19:20|14184.38|14064.38|14182.87|14062.87|14184.38|14064.38|14182.87|14062.87|10
1643689170000|2022-02-01 04:19:30|14183.39|14063.39|14182.36|14062.36|14183.77|14063.77|14181.92|14061.92|10
1643689180000|2022-02-01 04:19:40|14182.55|14062.55|14180.35|14060.35|14182.55|14062.55|14180.35|14060.35|10
1643689190000|2022-02-01 04:19:50|14179.39|14059.39|14178.31|14058.31|14179.72|14059.72|14178.31|14058.31|10
1643689200000|2022-02-01 04:20:00|14178.01|14058.01|14175.9|14055.9|14178.01|14058.01|14175.9|14055.9|10
1643689210000|2022-02-01 04:20:10|14175.76|14055.76|14172.87|14052.87|14176.13|14056.13|14172.87|14052.87|10
1643689220000|2022-02-01 04:20:20|14172.3|14052.3|14170.1|14050.1|14172.3|14052.3|14169.78|14049.78|10
1643689230000|2022-02-01 04:20:30|14168.74|14048.74|14164.48|14044.48|14168.76|14048.76|14163.25|14043.25|10
1643689240000|2022-02-01 04:20:40|14164.39|14044.39|14164.61|14044.61|14164.69|14044.69|14164.17|14044.17|8
1643689250000|2022-02-01 04:20:50|14164.75|14044.75|14166.08|14046.08|14166.08|14046.08|14164.48|14044.48|9
1643689260000|2022-02-01 04:21:00|14166.64|14046.64|14168.88|14048.88|14169.18|14049.18|14166.5|14046.5|9
1643689270000|2022-02-01 04:21:10|14168.52|14048.52|14168.31|14048.31|14169.01|14049.01|14168.24|14048.24|9
1643689280000|2022-02-01 04:21:20|14167.8|14047.8|14167.38|14047.38|14167.8|14047.8|14166.4|14046.4|10
1643689290000|2022-02-01 04:21:30|14167.63|14047.63|14168.85|14048.85|14168.85|14048.85|14166.99|14046.99|9
1643689300000|2022-02-01 04:21:40|14168.91|14048.91|14168.51|14048.51|14168.91|14048.91|14168.19|14048.19|10
1643689310000|2022-02-01 04:21:50|14168.39|14048.39|14168.54|14048.54|14168.65|14048.65|14167.72|14047.72|10
1643689320000|2022-02-01 04:22:00|14168.33|14048.33|14167.76|14047.76|14168.96|14048.96|14167.76|14047.76|9
1643689330000|2022-02-01 04:22:10|14167.75|14047.75|14163.53|14043.53|14167.75|14047.75|14163.53|14043.53|10
1643689340000|2022-02-01 04:22:20|14163.47|14043.47|14163.33|14043.33|14164.01|14044.01|14163.11|14043.11|10
1643689350000|2022-02-01 04:22:30|14163.15|14043.15|14161.66|14041.66|14163.19|14043.19|14161.66|14041.66|10
1643689360000|2022-02-01 04:22:40|14161.72|14041.72|14162.36|14042.36|14162.36|14042.36|14161.37|14041.37|10
1643689370000|2022-02-01 04:22:50|14162.51|14042.51|14162.11|14042.11|14162.62|14042.62|14161.75|14041.75|10
1643689380000|2022-02-01 04:23:00|14162|14042|14162.66|14042.66|14162.66|14042.66|14161.51|14041.51|10
1643689390000|2022-02-01 04:23:10|14163.34|14043.34|14165.99|14045.99|14165.99|14045.99|14163.34|14043.34|9
1643689400000|2022-02-01 04:23:20|14166.65|14046.65|14169.21|14049.21|14169.21|14049.21|14166.65|14046.65|10
1643689410000|2022-02-01 04:23:30|14169.51|14049.51|14171.67|14051.67|14171.93|14051.93|14169.51|14049.51|9
1643689420000|2022-02-01 04:23:40|14171.72|14051.72|14171.68|14051.68|14172.47|14052.47|14171.24|14051.24|10
1643689430000|2022-02-01 04:23:50|14171.91|14051.91|14172.16|14052.16|14172.17|14052.17|14171.38|14051.38|10
1643689440000|2022-02-01 04:24:00|14172.23|14052.23|14174.45|14054.45|14174.45|14054.45|14172.11|14052.11|10
1643689450000|2022-02-01 04:24:10|14174.76|14054.76|14174.74|14054.74|14175.13|14055.13|14174.43|14054.43|9
1643689460000|2022-02-01 04:24:20|14174.83|14054.83|14174.92|14054.92|14174.94|14054.94|14174.5|14054.5|9
1643689470000|2022-02-01 04:24:30|14174.69|14054.69|14175.38|14055.38|14175.38|14055.38|14174.69|14054.69|10
1643689480000|2022-02-01 04:24:40|14175.36|14055.36|14175.3|14055.3|14175.36|14055.36|14174.51|14054.51|10
1643689490000|2022-02-01 04:24:50|14175.53|14055.53|14176.17|14056.17|14176.17|14056.17|14174.99|14054.99|10
1643689500000|2022-02-01 04:25:00|14176.19|14056.19|14175.44|14055.44|14176.68|14056.68|14175.39|14055.39|10
1643689510000|2022-02-01 04:25:10|14175.04|14055.04|14174.99|14054.99|14175.29|14055.29|14174.97|14054.97|10
1643689520000|2022-02-01 04:25:20|14174.9|14054.9|14175.31|14055.31|14175.41|14055.41|14174.76|14054.76|10
1643689530000|2022-02-01 04:25:30|14175.63|14055.63|14174.97|14054.97|14175.63|14055.63|14174.97|14054.97|9
1643689540000|2022-02-01 04:25:40|14174.95|14054.95|14175.24|14055.24|14175.27|14055.27|14174.93|14054.93|10
1643689550000|2022-02-01 04:25:50|14174.23|14054.23|14170.13|14050.13|14174.23|14054.23|14170.13|14050.13|9
1643689560000|2022-02-01 04:26:00|14169.26|14049.26|14168.43|14048.43|14169.26|14049.26|14168.26|14048.26|9
1643689570000|2022-02-01 04:26:10|14168.52|14048.52|14168.73|14048.73|14168.73|14048.73|14168.3|14048.3|10
1643689580000|2022-02-01 04:26:20|14168.76|14048.76|14166.26|14046.26|14168.76|14048.76|14166.26|14046.26|10
1643689590000|2022-02-01 04:26:30|14165.56|14045.56|14165.41|14045.41|14165.56|14045.56|14164.95|14044.95|10
1643689600000|2022-02-01 04:26:40|14165.11|14045.11|14163.54|14043.54|14165.34|14045.34|14163.54|14043.54|10
1643689610000|2022-02-01 04:26:50|14163.61|14043.61|14164.47|14044.47|14164.47|14044.47|14163.23|14043.23|9
1643689620000|2022-02-01 04:27:00|14164.69|14044.69|14165.94|14045.94|14165.94|14045.94|14164.69|14044.69|9
1643689630000|2022-02-01 04:27:10|14166.42|14046.42|14167.49|14047.49|14167.49|14047.49|14166.42|14046.42|10
1643689640000|2022-02-01 04:27:20|14167.91|14047.91|14167.66|14047.66|14168.75|14048.75|14167.66|14047.66|10
1643689650000|2022-02-01 04:27:30|14167.59|14047.59|14168.4|14048.4|14168.4|14048.4|14167.55|14047.55|7
1643689660000|2022-02-01 04:27:40|14168.58|14048.58|14167.46|14047.46|14168.58|14048.58|14167.31|14047.31|10
1643689670000|2022-02-01 04:27:50|14167.2|14047.2|14164.03|14044.03|14168.28|14048.28|14164.03|14044.03|9
1643689680000|2022-02-01 04:28:00|14161.94|14041.94|14161.71|14041.71|14162.41|14042.41|14161.07|14041.07|10
1643689690000|2022-02-01 04:28:10|14162.07|14042.07|14164.03|14044.03|14164.03|14044.03|14162.07|14042.07|10
1643689700000|2022-02-01 04:28:20|14164.01|14044.01|14164.37|14044.37|14164.93|14044.93|14164.01|14044.01|9
1643689710000|2022-02-01 04:28:30|14165|14045|14165.2|14045.2|14165.54|14045.54|14164.32|14044.32|9
1643689720000|2022-02-01 04:28:40|14165.27|14045.27|14165.61|14045.61|14165.61|14045.61|14165.15|14045.15|10
1643689730000|2022-02-01 04:28:50|14165.1|14045.1|14163.61|14043.61|14165.1|14045.1|14163.61|14043.61|10
1643689740000|2022-02-01 04:29:00|14163.67|14043.67|14165.99|14045.99|14166.33|14046.33|14163.56|14043.56|9
1643689750000|2022-02-01 04:29:10|14166.4|14046.4|14167.41|14047.41|14167.41|14047.41|14166.4|14046.4|10
1643689760000|2022-02-01 04:29:20|14167.68|14047.68|14167.99|14047.99|14168.01|14048.01|14167.49|14047.49|9
1643689770000|2022-02-01 04:29:30|14168.07|14048.07|14169.69|14049.69|14170.2|14050.2|14168.07|14048.07|10
1643689780000|2022-02-01 04:29:40|14169.23|14049.23|14168.85|14048.85|14169.55|14049.55|14168.79|14048.79|10
1643689790000|2022-02-01 04:29:50|14168.89|14048.89|14167.4|14047.4|14168.89|14048.89|14167.4|14047.4|9
1643689800000|2022-02-01 04:30:00|14167.18|14047.18|14167.86|14047.86|14168.2|14048.2|14167.05|14047.05|10
1643689810000|2022-02-01 04:30:10|14167.85|14047.85|14156.09|14036.09|14167.85|14047.85|14156.09|14036.09|10
1643689820000|2022-02-01 04:30:20|14153.07|14033.07|14145.46|14025.46|14153.07|14033.07|14145.46|14025.46|10
1643689830000|2022-02-01 04:30:30|14144.62|14024.62|14143.49|14023.49|14144.62|14024.62|14143.42|14023.42|10
1643689840000|2022-02-01 04:30:40|14142.56|14022.56|14139.18|14019.18|14142.56|14022.56|14139.18|14019.18|10
1643689850000|2022-02-01 04:30:50|14138.9|14018.9|14138.19|14018.19|14138.9|14018.9|14138.06|14018.06|9
1643689860000|2022-02-01 04:31:00|14138.08|14018.08|14137.77|14017.77|14138.64|14018.64|14137.77|14017.77|10
1643689870000|2022-02-01 04:31:10|14137|14017|14134.18|14014.18|14137|14017|14134.06|14014.06|10
1643689880000|2022-02-01 04:31:20|14133.63|14013.63|14131.2|14011.2|14133.63|14013.63|14130.91|14010.91|10
1643689890000|2022-02-01 04:31:30|14131.35|14011.35|14130.91|14010.91|14131.63|14011.63|14130.62|14010.62|9
1643689900000|2022-02-01 04:31:40|14130.9|14010.9|14131.21|14011.21|14132.04|14012.04|14130.65|14010.65|10
1643689910000|2022-02-01 04:31:50|14130.66|14010.66|14130.7|14010.7|14131.42|14011.42|14130.4|14010.4|10
1643689920000|2022-02-01 04:32:00|14130.67|14010.67|14130.45|14010.45|14130.92|14010.92|14130.13|14010.13|10
1643689930000|2022-02-01 04:32:10|14129.33|14009.33|14129.33|14009.33|14129.42|14009.42|14129.01|14009.01|9
1643689940000|2022-02-01 04:32:20|14129.61|14009.61|14130.61|14010.61|14130.61|14010.61|14129.38|14009.38|9
1643689950000|2022-02-01 04:32:30|14130.77|14010.77|14133.79|14013.79|14133.79|14013.79|14130.77|14010.77|10
1643689960000|2022-02-01 04:32:40|14133.77|14013.77|14134.24|14014.24|14134.28|14014.28|14133.45|14013.45|10
1643689970000|2022-02-01 04:32:50|14135.12|14015.12|14135.49|14015.49|14136.22|14016.22|14135.06|14015.06|10
1643689980000|2022-02-01 04:33:00|14135.42|14015.42|14136.34|14016.34|14136.34|14016.34|14135.39|14015.39|10
1643689990000|2022-02-01 04:33:10|14136.48|14016.48|14135.63|14015.63|14137.37|14017.37|14135.52|14015.52|10
1643690000000|2022-02-01 04:33:20|14135.69|14015.69|14136.23|14016.23|14136.4|14016.4|14135.62|14015.62|8
1643690010000|2022-02-01 04:33:30|14135.78|14015.78|14135.82|14015.82|14135.89|14015.89|14134.77|14014.77|10
1643690020000|2022-02-01 04:33:40|14136.32|14016.32|14138.17|14018.17|14138.17|14018.17|14136.09|14016.09|9
1643690030000|2022-02-01 04:33:50|14138.19|14018.19|14138.96|14018.96|14138.99|14018.99|14138.19|14018.19|9
1643690040000|2022-02-01 04:34:00|14139.33|14019.33|14138.65|14018.65|14139.43|14019.43|14138.65|14018.65|10
1643690050000|2022-02-01 04:34:10|14138.48|14018.48|14137.58|14017.58|14138.48|14018.48|14137.12|14017.12|10
1643690060000|2022-02-01 04:34:20|14137.64|14017.64|14139.61|14019.61|14139.61|14019.61|14137.62|14017.62|8
1643690070000|2022-02-01 04:34:30|14141.22|14021.22|14143.07|14023.07|14143.07|14023.07|14141.22|14021.22|10
1643690080000|2022-02-01 04:34:40|14143.02|14023.02|14142.43|14022.43|14143.32|14023.32|14142.43|14022.43|9
1643690090000|2022-02-01 04:34:50|14142.62|14022.62|14140.29|14020.29|14142.62|14022.62|14140.29|14020.29|10
1643690100000|2022-02-01 04:35:00|14140.03|14020.03|14139.09|14019.09|14140.03|14020.03|14139.09|14019.09|10
1643690110000|2022-02-01 04:35:10|14139.46|14019.46|14138.44|14018.44|14139.48|14019.48|14138.29|14018.29|9
1643690120000|2022-02-01 04:35:20|14138.58|14018.58|14137.94|14017.94|14138.64|14018.64|14137.94|14017.94|10
1643690130000|2022-02-01 04:35:30|14137.89|14017.89|14138.47|14018.47|14138.52|14018.52|14137.89|14017.89|8
1643690140000|2022-02-01 04:35:40|14138.48|14018.48|14139.05|14019.05|14139.22|14019.22|14138.33|14018.33|9
1643690150000|2022-02-01 04:35:50|14139.07|14019.07|14139.13|14019.13|14139.76|14019.76|14139.02|14019.02|9
1643690160000|2022-02-01 04:36:00|14139.04|14019.04|14139.28|14019.28|14139.55|14019.55|14138.57|14018.57|10
1643690170000|2022-02-01 04:36:10|14139.53|14019.53|14141.68|14021.68|14141.68|14021.68|14139.53|14019.53|10
1643690180000|2022-02-01 04:36:20|14141.94|14021.94|14146.1|14026.1|14146.19|14026.19|14141.94|14021.94|10
1643690190000|2022-02-01 04:36:30|14145.91|14025.91|14145.51|14025.51|14146.4|14026.4|14145.51|14025.51|10
1643690200000|2022-02-01 04:36:40|14145.38|14025.38|14145.12|14025.12|14145.38|14025.38|14144.98|14024.98|10
1643690210000|2022-02-01 04:36:50|14145.22|14025.22|14144.65|14024.65|14145.22|14025.22|14144.42|14024.42|10
1643690220000|2022-02-01 04:37:00|14144.71|14024.71|14145.97|14025.97|14145.97|14025.97|14144.65|14024.65|10
1643690230000|2022-02-01 04:37:10|14146.05|14026.05|14145.29|14025.29|14146.67|14026.67|14145.29|14025.29|10
1643690240000|2022-02-01 04:37:20|14145.31|14025.31|14145.48|14025.48|14145.55|14025.55|14144.97|14024.97|10
1643690250000|2022-02-01 04:37:30|14145.85|14025.85|14146.05|14026.05|14146.05|14026.05|14145.76|14025.76|10
1643690260000|2022-02-01 04:37:40|14146.34|14026.34|14147.28|14027.28|14147.28|14027.28|14146.02|14026.02|9
1643690270000|2022-02-01 04:37:50|14148.2|14028.2|14147.36|14027.36|14148.26|14028.26|14146.94|14026.94|10
1643690280000|2022-02-01 04:38:00|14147.48|14027.48|14148.7|14028.7|14148.7|14028.7|14146.91|14026.91|10
1643690290000|2022-02-01 04:38:10|14148.61|14028.61|14152.08|14032.08|14152.1|14032.1|14148.61|14028.61|9
1643690300000|2022-02-01 04:38:20|14152.15|14032.15|14156.25|14036.25|14156.25|14036.25|14152.15|14032.15|10
1643690310000|2022-02-01 04:38:30|14156.12|14036.12|14155.33|14035.33|14156.25|14036.25|14155.33|14035.33|10
1643690320000|2022-02-01 04:38:40|14154.98|14034.98|14152.31|14032.31|14155.04|14035.04|14152.31|14032.31|9
1643690330000|2022-02-01 04:38:50|14152.42|14032.42|14155.63|14035.63|14155.63|14035.63|14152.42|14032.42|10
1643690340000|2022-02-01 04:39:00|14156.08|14036.08|14158.94|14038.94|14158.94|14038.94|14156.05|14036.05|10
1643690350000|2022-02-01 04:39:10|14158.8|14038.8|14160.64|14040.64|14160.64|14040.64|14158.8|14038.8|10
1643690360000|2022-02-01 04:39:20|14160.52|14040.52|14158.31|14038.31|14160.52|14040.52|14158.31|14038.31|10
1643690370000|2022-02-01 04:39:30|14158.2|14038.2|14156.54|14036.54|14158.2|14038.2|14156.53|14036.53|9
1643690380000|2022-02-01 04:39:40|14156.75|14036.75|14157.02|14037.02|14157.02|14037.02|14156.55|14036.55|9
1643690390000|2022-02-01 04:39:50|14156.96|14036.96|14156.31|14036.31|14157.42|14037.42|14156.31|14036.31|9
1643690400000|2022-02-01 04:40:00|14156.1|14036.1|14156.31|14036.31|14156.31|14036.31|14155.82|14035.82|10
1643690410000|2022-02-01 04:40:10|14156.41|14036.41|14154.89|14034.89|14156.52|14036.52|14154.89|14034.89|10
1643690420000|2022-02-01 04:40:20|14155.29|14035.29|14153.46|14033.46|14155.29|14035.29|14153.36|14033.36|9
1643690430000|2022-02-01 04:40:30|14153.44|14033.44|14151.79|14031.79|14153.45|14033.45|14151.79|14031.79|10
1643690440000|2022-02-01 04:40:40|14150.93|14030.93|14150.04|14030.04|14150.93|14030.93|14150.04|14030.04|10
1643690450000|2022-02-01 04:40:50|14150.07|14030.07|14149.24|14029.24|14150.07|14030.07|14149.24|14029.24|10
1643690460000|2022-02-01 04:41:00|14148.91|14028.91|14145.94|14025.94|14148.91|14028.91|14145.94|14025.94|10
1643690470000|2022-02-01 04:41:10|14145.88|14025.88|14146.15|14026.15|14146.82|14026.82|14145.88|14025.88|10
1643690480000|2022-02-01 04:41:20|14146.17|14026.17|14143.79|14023.79|14146.27|14026.27|14143.79|14023.79|10
1643690490000|2022-02-01 04:41:30|14143.82|14023.82|14143.03|14023.03|14143.82|14023.82|14143.03|14023.03|10
1643690500000|2022-02-01 04:41:40|14142.82|14022.82|14142.1|14022.1|14142.88|14022.88|14141.98|14021.98|10
1643690510000|2022-02-01 04:41:50|14142.07|14022.07|14140.91|14020.91|14142.09|14022.09|14140.85|14020.85|10
1643690520000|2022-02-01 04:42:00|14140.85|14020.85|14140.1|14020.1|14141.69|14021.69|14140.1|14020.1|9
1643690530000|2022-02-01 04:42:10|14139.94|14019.94|14140.04|14020.04|14140.04|14020.04|14139.47|14019.47|10
1643690540000|2022-02-01 04:42:20|14139.96|14019.96|14139.77|14019.77|14139.96|14019.96|14139.44|14019.44|10
1643690550000|2022-02-01 04:42:30|14139.79|14019.79|14138.6|14018.6|14139.79|14019.79|14138.6|14018.6|7
1643690560000|2022-02-01 04:42:40|14138.26|14018.26|14137.32|14017.32|14138.72|14018.72|14137.32|14017.32|10
1643690570000|2022-02-01 04:42:50|14137.27|14017.27|14138.98|14018.98|14138.98|14018.98|14137.27|14017.27|10
1643690580000|2022-02-01 04:43:00|14139.09|14019.09|14139.26|14019.26|14139.26|14019.26|14138.1|14018.1|10
1643690590000|2022-02-01 04:43:10|14139.29|14019.29|14140.99|14020.99|14140.99|14020.99|14139.27|14019.27|10
1643690600000|2022-02-01 04:43:20|14140.93|14020.93|14142.27|14022.27|14142.55|14022.55|14140.93|14020.93|10
1643690610000|2022-02-01 04:43:30|14142.26|14022.26|14139.95|14019.95|14142.26|14022.26|14139.95|14019.95|10
1643690620000|2022-02-01 04:43:40|14140.34|14020.34|14142.05|14022.05|14142.05|14022.05|14140.24|14020.24|10
1643690630000|2022-02-01 04:43:50|14142.3|14022.3|14145.85|14025.85|14145.91|14025.91|14142.3|14022.3|10
1643690640000|2022-02-01 04:44:00|14145.61|14025.61|14145.5|14025.5|14145.8|14025.8|14145.46|14025.46|9
1643690650000|2022-02-01 04:44:10|14145.51|14025.51|14145.03|14025.03|14145.8|14025.8|14145.03|14025.03|9
1643690660000|2022-02-01 04:44:20|14145.04|14025.04|14144.48|14024.48|14145.29|14025.29|14144.48|14024.48|8
1643690670000|2022-02-01 04:44:30|14144.52|14024.52|14143.42|14023.42|14144.52|14024.52|14143.42|14023.42|10
1643690680000|2022-02-01 04:44:40|14143.46|14023.46|14142.29|14022.29|14143.46|14023.46|14142.17|14022.17|10
1643690690000|2022-02-01 04:44:50|14142.85|14022.85|14145.09|14025.09|14145.09|14025.09|14142.85|14022.85|10
1643690700000|2022-02-01 04:45:00|14145.38|14025.38|14145.38|14025.38|14145.69|14025.69|14144.84|14024.84|10
1643690710000|2022-02-01 04:45:10|14145.42|14025.42|14146.48|14026.48|14146.6|14026.6|14145.42|14025.42|9
1643690720000|2022-02-01 04:45:20|14146.17|14026.17|14145.29|14025.29|14146.4|14026.4|14145.09|14025.09|10
1643690730000|2022-02-01 04:45:30|14144.89|14024.89|14143.72|14023.72|14144.89|14024.89|14143.52|14023.52|10
1643690740000|2022-02-01 04:45:40|14143.22|14023.22|14143.4|14023.4|14143.59|14023.59|14142.78|14022.78|10
1643690750000|2022-02-01 04:45:50|14143.41|14023.41|14143.27|14023.27|14143.41|14023.41|14142.19|14022.19|10
1643690760000|2022-02-01 04:46:00|14143.29|14023.29|14143.17|14023.17|14143.45|14023.45|14143.07|14023.07|9
1643690770000|2022-02-01 04:46:10|14142|14022|14139.69|14019.69|14142|14022|14139.69|14019.69|10
1643690780000|2022-02-01 04:46:20|14138.66|14018.66|14139.49|14019.49|14139.69|14019.69|14138.42|14018.42|10
1643690790000|2022-02-01 04:46:30|14139.5|14019.5|14137.39|14017.39|14139.5|14019.5|14137.39|14017.39|10
1643690800000|2022-02-01 04:46:40|14137.28|14017.28|14134.42|14014.42|14137.28|14017.28|14134.42|14014.42|9
1643690810000|2022-02-01 04:46:50|14133.81|14013.81|14132.77|14012.77|14133.84|14013.84|14132.77|14012.77|9
1643690820000|2022-02-01 04:47:00|14132.73|14012.73|14133.22|14013.22|14133.22|14013.22|14132.62|14012.62|9
1643690830000|2022-02-01 04:47:10|14133.54|14013.54|14131.95|14011.95|14133.69|14013.69|14131.95|14011.95|10
1643690840000|2022-02-01 04:47:20|14131.93|14011.93|14133.15|14013.15|14133.15|14013.15|14131.69|14011.69|10
1643690850000|2022-02-01 04:47:30|14133.29|14013.29|14133.51|14013.51|14134.02|14014.02|14133.29|14013.29|9
1643690860000|2022-02-01 04:47:40|14133.63|14013.63|14134.78|14014.78|14134.78|14014.78|14133.55|14013.55|10
1643690870000|2022-02-01 04:47:50|14134.67|14014.67|14132.94|14012.94|14134.73|14014.73|14132.94|14012.94|9
1643690880000|2022-02-01 04:48:00|14132.56|14012.56|14132.39|14012.39|14132.56|14012.56|14131.17|14011.17|10
1643690890000|2022-02-01 04:48:10|14132.5|14012.5|14135.49|14015.49|14135.49|14015.49|14132.5|14012.5|10
1643690900000|2022-02-01 04:48:20|14135.62|14015.62|14134.24|14014.24|14135.75|14015.75|14134.24|14014.24|10
1643690910000|2022-02-01 04:48:30|14134.18|14014.18|14133.8|14013.8|14134.18|14014.18|14133.39|14013.39|10
1643690920000|2022-02-01 04:48:40|14133.81|14013.81|14134.82|14014.82|14134.82|14014.82|14133.81|14013.81|9
1643690930000|2022-02-01 04:48:50|14134.88|14014.88|14135.47|14015.47|14135.47|14015.47|14134.59|14014.59|9
1643690940000|2022-02-01 04:49:00|14135.36|14015.36|14135.97|14015.97|14135.97|14015.97|14135.36|14015.36|10
1643690950000|2022-02-01 04:49:10|14135.87|14015.87|14135.31|14015.31|14135.87|14015.87|14135.18|14015.18|9
1643690960000|2022-02-01 04:49:20|14135.36|14015.36|14135.7|14015.7|14135.92|14015.92|14135.36|14015.36|10
1643690970000|2022-02-01 04:49:30|14135.31|14015.31|14137.69|14017.69|14137.69|14017.69|14135.31|14015.31|10
1643690980000|2022-02-01 04:49:40|14137.85|14017.85|14136.46|14016.46|14137.85|14017.85|14136.46|14016.46|9
1643690990000|2022-02-01 04:49:50|14136.47|14016.47|14137.17|14017.17|14137.17|14017.17|14136.46|14016.46|10
1643691000000|2022-02-01 04:50:00|14137.33|14017.33|14136.93|14016.93|14137.96|14017.96|14136.93|14016.93|10
1643691010000|2022-02-01 04:50:10|14136.99|14016.99|14136.43|14016.43|14136.99|14016.99|14136.29|14016.29|10
1643691020000|2022-02-01 04:50:20|14136.78|14016.78|14138.61|14018.61|14139.11|14019.11|14136.78|14016.78|9
1643691030000|2022-02-01 04:50:30|14138.63|14018.63|14140.47|14020.47|14140.47|14020.47|14138.61|14018.61|10
1643691040000|2022-02-01 04:50:40|14140.49|14020.49|14139.16|14019.16|14140.92|14020.92|14139.16|14019.16|10
1643691050000|2022-02-01 04:50:50|14139.17|14019.17|14139.08|14019.08|14139.17|14019.17|14138.44|14018.44|9
1643691060000|2022-02-01 04:51:00|14139.31|14019.31|14139.21|14019.21|14139.9|14019.9|14139.21|14019.21|8
1643691070000|2022-02-01 04:51:10|14139.44|14019.44|14141.18|14021.18|14141.18|14021.18|14139.44|14019.44|10
1643691080000|2022-02-01 04:51:20|14141.08|14021.08|14140.91|14020.91|14141.08|14021.08|14140.9|14020.9|10
1643691090000|2022-02-01 04:51:30|14140.62|14020.62|14140.84|14020.84|14140.84|14020.84|14140.59|14020.59|9
1643691100000|2022-02-01 04:51:40|14141.21|14021.21|14142.42|14022.42|14142.42|14022.42|14141.13|14021.13|9
1643691110000|2022-02-01 04:51:50|14143.16|14023.16|14143.57|14023.57|14143.57|14023.57|14143.16|14023.16|8
1643691120000|2022-02-01 04:52:00|14143.66|14023.66|14143.11|14023.11|14143.71|14023.71|14143.11|14023.11|9
1643691130000|2022-02-01 04:52:10|14143.3|14023.3|14143.71|14023.71|14143.71|14023.71|14143.28|14023.28|10
1643691140000|2022-02-01 04:52:20|14143.78|14023.78|14144.3|14024.3|14144.36|14024.36|14143.78|14023.78|9
1643691150000|2022-02-01 04:52:30|14144.01|14024.01|14142.7|14022.7|14144.01|14024.01|14142.7|14022.7|9
1643691160000|2022-02-01 04:52:40|14142.43|14022.43|14140.31|14020.31|14142.43|14022.43|14140.31|14020.31|10
1643691170000|2022-02-01 04:52:50|14140.09|14020.09|14139.25|14019.25|14140.09|14020.09|14139.01|14019.01|8
1643691180000|2022-02-01 04:53:00|14139.24|14019.24|14139.71|14019.71|14139.81|14019.81|14139.24|14019.24|9
1643691190000|2022-02-01 04:53:10|14139.98|14019.98|14142.03|14022.03|14142.03|14022.03|14139.98|14019.98|9
1643691200000|2022-02-01 04:53:20|14141.51|14021.51|14141.11|14021.11|14141.99|14021.99|14140.72|14020.72|10
1643691210000|2022-02-01 04:53:30|14140.39|14020.39|14140.93|14020.93|14140.93|14020.93|14140.28|14020.28|8
1643691220000|2022-02-01 04:53:40|14140.98|14020.98|14140.9|14020.9|14141.59|14021.59|14140.9|14020.9|10
1643691230000|2022-02-01 04:53:50|14140.93|14020.93|14141.51|14021.51|14141.57|14021.57|14140.9|14020.9|9
1643691240000|2022-02-01 04:54:00|14141.52|14021.52|14144.52|14024.52|14144.52|14024.52|14141.52|14021.52|9
1643691250000|2022-02-01 04:54:10|14145.23|14025.23|14147.52|14027.52|14147.81|14027.81|14145.23|14025.23|10
1643691260000|2022-02-01 04:54:20|14147.53|14027.53|14148.24|14028.24|14148.24|14028.24|14147.51|14027.51|9
1643691270000|2022-02-01 04:54:30|14148.39|14028.39|14149.54|14029.54|14149.87|14029.87|14148.32|14028.32|9
1643691280000|2022-02-01 04:54:40|14149.42|14029.42|14150.75|14030.75|14150.92|14030.92|14149.24|14029.24|10
1643691290000|2022-02-01 04:54:50|14150.95|14030.95|14150.99|14030.99|14151.06|14031.06|14150.53|14030.53|9
1643691300000|2022-02-01 04:55:00|14150.05|14030.05|14146.61|14026.61|14150.05|14030.05|14146.61|14026.61|10
1643691310000|2022-02-01 04:55:10|14146.64|14026.64|14145.93|14025.93|14146.64|14026.64|14145.04|14025.04|10
1643691320000|2022-02-01 04:55:20|14145.73|14025.73|14146.11|14026.11|14146.72|14026.72|14145.73|14025.73|10
1643691330000|2022-02-01 04:55:30|14145.89|14025.89|14145.15|14025.15|14145.89|14025.89|14145.15|14025.15|10
1643691340000|2022-02-01 04:55:40|14145.33|14025.33|14147.53|14027.53|14147.53|14027.53|14145.32|14025.32|10
1643691350000|2022-02-01 04:55:50|14147.65|14027.65|14152.31|14032.31|14152.31|14032.31|14147.51|14027.51|10
1643691360000|2022-02-01 04:56:00|14152.76|14032.76|14156.01|14036.01|14156.01|14036.01|14152.76|14032.76|10
1643691370000|2022-02-01 04:56:10|14156.32|14036.32|14160.51|14040.51|14160.51|14040.51|14156.32|14036.32|10
1643691380000|2022-02-01 04:56:20|14160.74|14040.74|14162.71|14042.71|14163.19|14043.19|14160.74|14040.74|10
1643691390000|2022-02-01 04:56:30|14162.45|14042.45|14162.96|14042.96|14162.96|14042.96|14162.17|14042.17|10
1643691400000|2022-02-01 04:56:40|14162.16|14042.16|14161.65|14041.65|14162.16|14042.16|14161.57|14041.57|9
1643691410000|2022-02-01 04:56:50|14161.71|14041.71|14162.45|14042.45|14163.21|14043.21|14161.71|14041.71|10
1643691420000|2022-02-01 04:57:00|14162.32|14042.32|14161.75|14041.75|14162.32|14042.32|14161.75|14041.75|9
1643691430000|2022-02-01 04:57:10|14161.89|14041.89|14160.83|14040.83|14161.89|14041.89|14160.83|14040.83|9
1643691440000|2022-02-01 04:57:20|14160.68|14040.68|14161.5|14041.5|14161.67|14041.67|14160.68|14040.68|10
1643691450000|2022-02-01 04:57:30|14161.47|14041.47|14161.8|14041.8|14161.8|14041.8|14161.4|14041.4|9
1643691460000|2022-02-01 04:57:40|14161.46|14041.46|14161.89|14041.89|14161.89|14041.89|14161.1|14041.1|8
1643691470000|2022-02-01 04:57:50|14161.56|14041.56|14161.66|14041.66|14162.1|14042.1|14161.23|14041.23|8
1643691480000|2022-02-01 04:58:00|14161.77|14041.77|14161.26|14041.26|14161.77|14041.77|14161.22|14041.22|10
1643691490000|2022-02-01 04:58:10|14161.3|14041.3|14162.89|14042.89|14162.96|14042.96|14161.29|14041.29|10
1643691500000|2022-02-01 04:58:20|14162.87|14042.87|14162.15|14042.15|14162.97|14042.97|14162.15|14042.15|10
1643691510000|2022-02-01 04:58:30|14162.01|14042.01|14162.95|14042.95|14164.15|14044.15|14160.97|14040.97|10
1643691520000|2022-02-01 04:58:40|14162.89|14042.89|14163.41|14043.41|14163.41|14043.41|14162.75|14042.75|9
1643691530000|2022-02-01 04:58:50|14163.45|14043.45|14164.07|14044.07|14164.07|14044.07|14163.44|14043.44|8
1643691540000|2022-02-01 04:59:00|14163.91|14043.91|14161.15|14041.15|14165.14|14045.14|14161.15|14041.15|10
1643691550000|2022-02-01 04:59:10|14160.89|14040.89|14161.09|14041.09|14161.09|14041.09|14160.19|14040.19|10
1643691560000|2022-02-01 04:59:20|14161.11|14041.11|14163.6|14043.6|14163.6|14043.6|14161.11|14041.11|9
1643691570000|2022-02-01 04:59:30|14163.64|14043.64|14162.61|14042.61|14163.64|14043.64|14162.56|14042.56|10
1643691580000|2022-02-01 04:59:40|14162.88|14042.88|14162.76|14042.76|14163.06|14043.06|14162.62|14042.62|10
1643691590000|2022-02-01 04:59:50|14162.86|14042.86|14161.65|14041.65|14162.95|14042.95|14161.45|14041.45|10
1643691600000|2022-02-01 05:00:00|14161.97|14041.97|14161.77|14041.77|14162.18|14042.18|14161.74|14041.74|9
1643691610000|2022-02-01 05:00:10|14161.61|14041.61|14162.07|14042.07|14162.07|14042.07|14161.48|14041.48|9
1643691620000|2022-02-01 05:00:20|14161.43|14041.43|14159.7|14039.7|14161.43|14041.43|14159.63|14039.63|10
1643691630000|2022-02-01 05:00:30|14159.83|14039.83|14160.5|14040.5|14160.68|14040.68|14159.83|14039.83|10
1643691640000|2022-02-01 05:00:40|14160.32|14040.32|14161.3|14041.3|14161.3|14041.3|14159.38|14039.38|10
1643691650000|2022-02-01 05:00:50|14161.35|14041.35|14162.92|14042.92|14163.07|14043.07|14161.34|14041.34|10
1643691660000|2022-02-01 05:01:00|14163.04|14043.04|14164.62|14044.62|14164.62|14044.62|14162.96|14042.96|10
1643691670000|2022-02-01 05:01:10|14165.41|14045.41|14168.16|14048.16|14168.24|14048.24|14165.41|14045.41|10
1643691680000|2022-02-01 05:01:20|14168.24|14048.24|14169.74|14049.74|14169.74|14049.74|14168.24|14048.24|10
1643691690000|2022-02-01 05:01:30|14169.66|14049.66|14170.16|14050.16|14170.57|14050.57|14169.66|14049.66|9
1643691700000|2022-02-01 05:01:40|14170.96|14050.96|14171.66|14051.66|14171.87|14051.87|14170.96|14050.96|9
1643691710000|2022-02-01 05:01:50|14171.55|14051.55|14172.01|14052.01|14172.21|14052.21|14171.41|14051.41|10
1643691720000|2022-02-01 05:02:00|14171.89|14051.89|14173.29|14053.29|14173.29|14053.29|14171.89|14051.89|10
1643691730000|2022-02-01 05:02:10|14173.35|14053.35|14171.69|14051.69|14173.79|14053.79|14171.64|14051.64|9
1643691740000|2022-02-01 05:02:20|14171.75|14051.75|14171.67|14051.67|14171.98|14051.98|14171.39|14051.39|10
1643691750000|2022-02-01 05:02:30|14172.03|14052.03|14171.82|14051.82|14172.05|14052.05|14171.82|14051.82|8
1643691760000|2022-02-01 05:02:40|14171.65|14051.65|14171.93|14051.93|14172.28|14052.28|14171.65|14051.65|10
1643691770000|2022-02-01 05:02:50|14172.77|14052.77|14172.52|14052.52|14172.77|14052.77|14172.09|14052.09|9
1643691780000|2022-02-01 05:03:00|14173.07|14053.07|14173.35|14053.35|14173.61|14053.61|14173.07|14053.07|10
1643691790000|2022-02-01 05:03:10|14173.2|14053.2|14172.99|14052.99|14173.58|14053.58|14172.91|14052.91|10
1643691800000|2022-02-01 05:03:20|14173.18|14053.18|14173.67|14053.67|14173.81|14053.81|14173.18|14053.18|9
1643691810000|2022-02-01 05:03:30|14173.76|14053.76|14172.58|14052.58|14173.93|14053.93|14172.58|14052.58|9
1643691820000|2022-02-01 05:03:40|14172.47|14052.47|14173.34|14053.34|14173.5|14053.5|14172.47|14052.47|8
1643691830000|2022-02-01 05:03:50|14173.38|14053.38|14171.39|14051.39|14173.5|14053.5|14171.39|14051.39|9
1643691840000|2022-02-01 05:04:00|14171.26|14051.26|14170.76|14050.76|14171.78|14051.78|14170.76|14050.76|8
1643691850000|2022-02-01 05:04:10|14170.77|14050.77|14170.91|14050.91|14170.99|14050.99|14170.77|14050.77|8
1643691860000|2022-02-01 05:04:20|14171.4|14051.4|14172.1|14052.1|14172.12|14052.12|14171.4|14051.4|10
1643691870000|2022-02-01 05:04:30|14172.15|14052.15|14172.5|14052.5|14172.5|14052.5|14172.15|14052.15|8
1643691880000|2022-02-01 05:04:40|14172.49|14052.49|14170.77|14050.77|14172.49|14052.49|14170.77|14050.77|10
1643691890000|2022-02-01 05:04:50|14171|14051|14169.87|14049.87|14171.31|14051.31|14169.25|14049.25|9
1643691900000|2022-02-01 05:05:00|14169.98|14049.98|14170.27|14050.27|14170.46|14050.46|14169.98|14049.98|8
1643691910000|2022-02-01 05:05:10|14170.3|14050.3|14169.7|14049.7|14170.3|14050.3|14169.44|14049.44|10
1643691920000|2022-02-01 05:05:20|14169.44|14049.44|14167.39|14047.39|14169.44|14049.44|14167.39|14047.39|10
1643691930000|2022-02-01 05:05:30|14167.07|14047.07|14164.78|14044.78|14167.07|14047.07|14164.78|14044.78|10
1643691940000|2022-02-01 05:05:40|14164.7|14044.7|14164.79|14044.79|14165.31|14045.31|14164.48|14044.48|10
1643691950000|2022-02-01 05:05:50|14164.76|14044.76|14163.78|14043.78|14164.76|14044.76|14163.08|14043.08|9
1643691960000|2022-02-01 05:06:00|14164.28|14044.28|14163.49|14043.49|14164.28|14044.28|14163.36|14043.36|9
1643691970000|2022-02-01 05:06:10|14163.3|14043.3|14163.14|14043.14|14163.41|14043.41|14163.14|14043.14|10
1643691980000|2022-02-01 05:06:20|14162.87|14042.87|14161|14041|14162.87|14042.87|14161|14041|9
1643691990000|2022-02-01 05:06:30|14160.75|14040.75|14159.17|14039.17|14160.75|14040.75|14159.17|14039.17|10
1643692000000|2022-02-01 05:06:40|14159.08|14039.08|14158.13|14038.13|14159.08|14039.08|14158.13|14038.13|10
1643692010000|2022-02-01 05:06:50|14158.11|14038.11|14156.18|14036.18|14158.11|14038.11|14156.18|14036.18|10
1643692020000|2022-02-01 05:07:00|14156.12|14036.12|14157.15|14037.15|14157.15|14037.15|14155.87|14035.87|9
1643692030000|2022-02-01 05:07:10|14157.25|14037.25|14156.58|14036.58|14157.53|14037.53|14156.58|14036.58|7
1643692040000|2022-02-01 05:07:20|14156.53|14036.53|14157.29|14037.29|14157.29|14037.29|14155.88|14035.88|10
1643692050000|2022-02-01 05:07:30|14157.38|14037.38|14156.64|14036.64|14157.39|14037.39|14156.64|14036.64|10
1643692060000|2022-02-01 05:07:40|14156.25|14036.25|14155.6|14035.6|14156.25|14036.25|14155.6|14035.6|10
1643692070000|2022-02-01 05:07:50|14155|14035|14154.97|14034.97|14155.4|14035.4|14154.47|14034.47|10
1643692080000|2022-02-01 05:08:00|14154.94|14034.94|14152.93|14032.93|14154.94|14034.94|14152.93|14032.93|9
1643692090000|2022-02-01 05:08:10|14153.08|14033.08|14150.41|14030.41|14153.08|14033.08|14150.25|14030.25|10
1643692100000|2022-02-01 05:08:20|14149.97|14029.97|14148.34|14028.34|14149.97|14029.97|14148.26|14028.26|10
1643692110000|2022-02-01 05:08:30|14148.12|14028.12|14146.28|14026.28|14148.12|14028.12|14146.28|14026.28|9
1643692120000|2022-02-01 05:08:40|14146.27|14026.27|14144.29|14024.29|14146.27|14026.27|14144.29|14024.29|10
1643692130000|2022-02-01 05:08:50|14144.16|14024.16|14144.69|14024.69|14144.69|14024.69|14144.08|14024.08|10
1643692140000|2022-02-01 05:09:00|14144.4|14024.4|14146.09|14026.09|14146.09|14026.09|14144.35|14024.35|10
1643692150000|2022-02-01 05:09:10|14146.13|14026.13|14146.02|14026.02|14146.45|14026.45|14145.88|14025.88|9
1643692160000|2022-02-01 05:09:20|14145.83|14025.83|14145.96|14025.96|14146.31|14026.31|14145.31|14025.31|10
1643692170000|2022-02-01 05:09:30|14146.15|14026.15|14144.23|14024.23|14146.15|14026.15|14144.01|14024.01|10
1643692180000|2022-02-01 05:09:40|14143.95|14023.95|14144.23|14024.23|14144.36|14024.36|14143.81|14023.81|10
1643692190000|2022-02-01 05:09:50|14144.37|14024.37|14144.52|14024.52|14144.8|14024.8|14144.36|14024.36|9
1643692200000|2022-02-01 05:10:00|14144.14|14024.14|14142.38|14022.38|14144.2|14024.2|14142.15|14022.15|10
1643692210000|2022-02-01 05:10:10|14142.5|14022.5|14141.31|14021.31|14142.5|14022.5|14140.42|14020.42|10
1643692220000|2022-02-01 05:10:20|14141.01|14021.01|14140.96|14020.96|14141.34|14021.34|14140.92|14020.92|10
1643692230000|2022-02-01 05:10:30|14140.58|14020.58|14139.56|14019.56|14140.58|14020.58|14139.56|14019.56|7
1643692240000|2022-02-01 05:10:40|14139.31|14019.31|14138.73|14018.73|14139.31|14019.31|14138.59|14018.59|9
1643692250000|2022-02-01 05:10:50|14137.95|14017.95|14136.07|14016.07|14137.95|14017.95|14136.03|14016.03|10
1643692260000|2022-02-01 05:11:00|14136.17|14016.17|14136.35|14016.35|14136.4|14016.4|14136.17|14016.17|9
1643692270000|2022-02-01 05:11:10|14136.21|14016.21|14135.65|14015.65|14136.21|14016.21|14135.62|14015.62|10
1643692280000|2022-02-01 05:11:20|14135.7|14015.7|14139.3|14019.3|14139.3|14019.3|14135.7|14015.7|10
1643692290000|2022-02-01 05:11:30|14139.45|14019.45|14144.16|14024.16|14144.16|14024.16|14139.45|14019.45|10
1643692300000|2022-02-01 05:11:40|14145|14025|14145.87|14025.87|14145.87|14025.87|14144.96|14024.96|10
1643692310000|2022-02-01 05:11:50|14146.07|14026.07|14146.5|14026.5|14146.66|14026.66|14145.85|14025.85|10
1643692320000|2022-02-01 05:12:00|14146.58|14026.58|14146.69|14026.69|14146.97|14026.97|14146.58|14026.58|10
1643692330000|2022-02-01 05:12:10|14146.74|14026.74|14147.37|14027.37|14147.37|14027.37|14146.33|14026.33|10
1643692340000|2022-02-01 05:12:20|14147.28|14027.28|14149.69|14029.69|14149.69|14029.69|14147.28|14027.28|10
1643692350000|2022-02-01 05:12:30|14149.79|14029.79|14151.34|14031.34|14151.34|14031.34|14149.79|14029.79|9
1643692360000|2022-02-01 05:12:40|14151.5|14031.5|14154.65|14034.65|14154.65|14034.65|14151.5|14031.5|9
1643692370000|2022-02-01 05:12:50|14154.7|14034.7|14157.42|14037.42|14157.42|14037.42|14154.7|14034.7|9
1643692380000|2022-02-01 05:13:00|14157.4|14037.4|14157.61|14037.61|14157.78|14037.78|14157.4|14037.4|8
1643692390000|2022-02-01 05:13:10|14157.6|14037.6|14158.01|14038.01|14158.05|14038.05|14157.53|14037.53|8
1643692400000|2022-02-01 05:13:20|14158.08|14038.08|14164.44|14044.44|14164.44|14044.44|14158.08|14038.08|10
1643692410000|2022-02-01 05:13:30|14165.47|14045.47|14167.56|14047.56|14167.56|14047.56|14165.47|14045.47|10
1643692420000|2022-02-01 05:13:40|14167.11|14047.11|14166.89|14046.89|14167.37|14047.37|14166.89|14046.89|9
1643692430000|2022-02-01 05:13:50|14166.86|14046.86|14168.02|14048.02|14168.02|14048.02|14166.31|14046.31|10
1643692440000|2022-02-01 05:14:00|14168.36|14048.36|14169.97|14049.97|14169.97|14049.97|14168.36|14048.36|10
1643692450000|2022-02-01 05:14:10|14169.94|14049.94|14171.21|14051.21|14171.21|14051.21|14169.93|14049.93|9
1643692460000|2022-02-01 05:14:20|14171.11|14051.11|14170.73|14050.73|14171.13|14051.13|14170.73|14050.73|10
1643692470000|2022-02-01 05:14:30|14171.47|14051.47|14168.58|14048.58|14171.47|14051.47|14168.58|14048.58|10
1643692480000|2022-02-01 05:14:40|14168.82|14048.82|14171.64|14051.64|14171.64|14051.64|14168.68|14048.68|10
1643692490000|2022-02-01 05:14:50|14171.75|14051.75|14172.83|14052.83|14173.18|14053.18|14171.75|14051.75|10
1643692500000|2022-02-01 05:15:00|14173.13|14053.13|14172.14|14052.14|14173.32|14053.32|14172.14|14052.14|10
1643692510000|2022-02-01 05:15:10|14172|14052|14171.25|14051.25|14172.18|14052.18|14171.25|14051.25|10
1643692520000|2022-02-01 05:15:20|14171.32|14051.32|14171.78|14051.78|14171.78|14051.78|14171.27|14051.27|9
1643692530000|2022-02-01 05:15:30|14171.91|14051.91|14170.28|14050.28|14171.91|14051.91|14170.28|14050.28|8
1643692540000|2022-02-01 05:15:40|14170.22|14050.22|14170.58|14050.58|14170.63|14050.63|14170.22|14050.22|10
1643692550000|2022-02-01 05:15:50|14170.57|14050.57|14170.26|14050.26|14170.57|14050.57|14170.25|14050.25|9
1643692560000|2022-02-01 05:16:00|14170.2|14050.2|14169.14|14049.14|14170.2|14050.2|14169.14|14049.14|10
1643692570000|2022-02-01 05:16:10|14169.05|14049.05|14168.76|14048.76|14169.05|14049.05|14168.76|14048.76|7
1643692580000|2022-02-01 05:16:20|14168.85|14048.85|14169.32|14049.32|14169.38|14049.38|14168.85|14048.85|9
1643692590000|2022-02-01 05:16:30|14169.29|14049.29|14168.3|14048.3|14169.29|14049.29|14168.3|14048.3|9
1643692600000|2022-02-01 05:16:40|14168.25|14048.25|14161.13|14041.13|14168.25|14048.25|14161.13|14041.13|9
1643692610000|2022-02-01 05:16:50|14161.3|14041.3|14162.31|14042.31|14162.44|14042.44|14161.3|14041.3|10
1643692620000|2022-02-01 05:17:00|14162.39|14042.39|14162.47|14042.47|14162.56|14042.56|14162.09|14042.09|9
1643692630000|2022-02-01 05:17:10|14162.61|14042.61|14162.76|14042.76|14162.84|14042.84|14162.43|14042.43|9
1643692640000|2022-02-01 05:17:20|14162.66|14042.66|14162.34|14042.34|14162.67|14042.67|14162.25|14042.25|8
1643692650000|2022-02-01 05:17:30|14162.13|14042.13|14160.79|14040.79|14162.13|14042.13|14160.79|14040.79|10
1643692660000|2022-02-01 05:17:40|14160.83|14040.83|14161.59|14041.59|14161.59|14041.59|14160.82|14040.82|9
1643692670000|2022-02-01 05:17:50|14161.98|14041.98|14165.15|14045.15|14165.15|14045.15|14161.98|14041.98|10
1643692680000|2022-02-01 05:18:00|14165.17|14045.17|14166.8|14046.8|14166.95|14046.95|14165.17|14045.17|10
1643692690000|2022-02-01 05:18:10|14166.94|14046.94|14166.31|14046.31|14167.17|14047.17|14166.31|14046.31|10
1643692700000|2022-02-01 05:18:20|14166.28|14046.28|14165.33|14045.33|14166.45|14046.45|14165.33|14045.33|10
1643692710000|2022-02-01 05:18:30|14165.34|14045.34|14164.72|14044.72|14165.34|14045.34|14164.13|14044.13|9
1643692720000|2022-02-01 05:18:40|14164.85|14044.85|14166.03|14046.03|14166.03|14046.03|14164.08|14044.08|10
1643692730000|2022-02-01 05:18:50|14165.18|14045.18|14166.32|14046.32|14166.32|14046.32|14165.18|14045.18|10
1643692740000|2022-02-01 05:19:00|14166.45|14046.45|14166.8|14046.8|14166.91|14046.91|14166.45|14046.45|9
1643692750000|2022-02-01 05:19:10|14166.93|14046.93|14165.97|14045.97|14166.93|14046.93|14165.97|14045.97|9
1643692760000|2022-02-01 05:19:20|14166|14046|14165.88|14045.88|14166|14046|14165.52|14045.52|10
1643692770000|2022-02-01 05:19:30|14165.99|14045.99|14164.96|14044.96|14166.14|14046.14|14164.96|14044.96|10
1643692780000|2022-02-01 05:19:40|14164.49|14044.49|14165.23|14045.23|14165.23|14045.23|14163.38|14043.38|10
1643692790000|2022-02-01 05:19:50|14165.19|14045.19|14164.64|14044.64|14165.23|14045.23|14164.23|14044.23|10
1643692800000|2022-02-01 05:20:00|14164.55|14044.55|14163.5|14043.5|14164.55|14044.55|14163.5|14043.5|10
1643692810000|2022-02-01 05:20:10|14163.57|14043.57|14164.1|14044.1|14164.42|14044.42|14163.57|14043.57|10
1643692820000|2022-02-01 05:20:20|14163.89|14043.89|14162.12|14042.12|14163.89|14043.89|14162.12|14042.12|10
1643692830000|2022-02-01 05:20:30|14161.77|14041.77|14162.2|14042.2|14162.2|14042.2|14161.13|14041.13|10
1643692840000|2022-02-01 05:20:40|14162.12|14042.12|14161.15|14041.15|14162.12|14042.12|14161.15|14041.15|8
1643692850000|2022-02-01 05:20:50|14161.09|14041.09|14161.09|14041.09|14161.25|14041.25|14161.09|14041.09|8
1643692860000|2022-02-01 05:21:00|14161.08|14041.08|14161.92|14041.92|14161.92|14041.92|14160.89|14040.89|8
1643692870000|2022-02-01 05:21:10|14161.71|14041.71|14161.02|14041.02|14162.8|14042.8|14161.02|14041.02|9
1643692880000|2022-02-01 05:21:20|14161.07|14041.07|14160.07|14040.07|14161.14|14041.14|14160.06|14040.06|10
1643692890000|2022-02-01 05:21:30|14159.98|14039.98|14159.72|14039.72|14160.18|14040.18|14159.72|14039.72|6
1643692900000|2022-02-01 05:21:40|14159.99|14039.99|14159.85|14039.85|14160.02|14040.02|14158.94|14038.94|8
1643692910000|2022-02-01 05:21:50|14159.97|14039.97|14161.45|14041.45|14161.45|14041.45|14159.95|14039.95|10
1643692920000|2022-02-01 05:22:00|14161.63|14041.63|14161.53|14041.53|14161.71|14041.71|14160.53|14040.53|9
1643692930000|2022-02-01 05:22:10|14161.6|14041.6|14161.98|14041.98|14162.05|14042.05|14161.6|14041.6|7
1643692940000|2022-02-01 05:22:20|14162.02|14042.02|14161.45|14041.45|14162.16|14042.16|14161.45|14041.45|8
1643692950000|2022-02-01 05:22:30|14161.5|14041.5|14163.34|14043.34|14163.34|14043.34|14161.47|14041.47|9
1643692960000|2022-02-01 05:22:40|14163.41|14043.41|14162.34|14042.34|14163.43|14043.43|14162.34|14042.34|10
1643692970000|2022-02-01 05:22:50|14162.33|14042.33|14163.32|14043.32|14163.37|14043.37|14162.08|14042.08|10
1643692980000|2022-02-01 05:23:00|14163.5|14043.5|14163.46|14043.46|14163.53|14043.53|14163.27|14043.27|7
1643692990000|2022-02-01 05:23:10|14163.58|14043.58|14164.28|14044.28|14164.28|14044.28|14163.58|14043.58|7
1643693000000|2022-02-01 05:23:20|14165.16|14045.16|14166.51|14046.51|14166.51|14046.51|14165.16|14045.16|9
1643693010000|2022-02-01 05:23:30|14166.52|14046.52|14168.11|14048.11|14168.27|14048.27|14166.45|14046.45|10
1643693020000|2022-02-01 05:23:40|14168.07|14048.07|14169.26|14049.26|14169.8|14049.8|14167.46|14047.46|10
1643693030000|2022-02-01 05:23:50|14170.25|14050.25|14172.74|14052.74|14172.74|14052.74|14170.25|14050.25|10
1643693040000|2022-02-01 05:24:00|14172.61|14052.61|14170.96|14050.96|14172.61|14052.61|14170.96|14050.96|10
1643693050000|2022-02-01 05:24:10|14170.89|14050.89|14169.17|14049.17|14170.97|14050.97|14169.17|14049.17|10
1643693060000|2022-02-01 05:24:20|14169.13|14049.13|14164.83|14044.83|14169.13|14049.13|14164.83|14044.83|10
1643693070000|2022-02-01 05:24:30|14164.86|14044.86|14166.01|14046.01|14166.01|14046.01|14164.69|14044.69|10
1643693080000|2022-02-01 05:24:40|14165.99|14045.99|14165.99|14045.99|14166.72|14046.72|14165.99|14045.99|10
1643693090000|2022-02-01 05:24:50|14165.96|14045.96|14162.81|14042.81|14165.96|14045.96|14162.81|14042.81|10
1643693100000|2022-02-01 05:25:00|14162.58|14042.58|14161.1|14041.1|14162.58|14042.58|14160.96|14040.96|10
1643693110000|2022-02-01 05:25:10|14161.09|14041.09|14160.62|14040.62|14161.29|14041.29|14160.62|14040.62|9
1643693120000|2022-02-01 05:25:20|14160.11|14040.11|14159.12|14039.12|14160.11|14040.11|14159.12|14039.12|10
1643693130000|2022-02-01 05:25:30|14159.61|14039.61|14158.48|14038.48|14159.63|14039.63|14158.47|14038.47|8
1643693140000|2022-02-01 05:25:40|14158.25|14038.25|14152.44|14032.44|14158.25|14038.25|14152.44|14032.44|10
1643693150000|2022-02-01 05:25:50|14152.43|14032.43|14151.13|14031.13|14152.87|14032.87|14150.86|14030.86|10
1643693160000|2022-02-01 05:26:00|14151.18|14031.18|14150.87|14030.87|14151.18|14031.18|14150.28|14030.28|9
1643693170000|2022-02-01 05:26:10|14150.79|14030.79|14147.79|14027.79|14150.79|14030.79|14147.79|14027.79|10
1643693180000|2022-02-01 05:26:20|14147.25|14027.25|14145.7|14025.7|14147.25|14027.25|14145.7|14025.7|10
1643693190000|2022-02-01 05:26:30|14145.78|14025.78|14144.11|14024.11|14145.78|14025.78|14144.11|14024.11|9
1643693200000|2022-02-01 05:26:40|14144.05|14024.05|14143.96|14023.96|14144.05|14024.05|14143.69|14023.69|9
1643693210000|2022-02-01 05:26:50|14144.01|14024.01|14142.93|14022.93|14145.03|14025.03|14142.93|14022.93|9
1643693220000|2022-02-01 05:27:00|14142.65|14022.65|14142.61|14022.61|14143.08|14023.08|14142.6|14022.6|10
1643693230000|2022-02-01 05:27:10|14142.59|14022.59|14143.06|14023.06|14143.2|14023.2|14142.59|14022.59|10
1643693240000|2022-02-01 05:27:20|14143.08|14023.08|14142.14|14022.14|14143.08|14023.08|14142.14|14022.14|9
1643693250000|2022-02-01 05:27:30|14142.16|14022.16|14141.79|14021.79|14142.37|14022.37|14141.79|14021.79|10
1643693260000|2022-02-01 05:27:40|14141.83|14021.83|14141.68|14021.68|14141.83|14021.83|14141.59|14021.59|8
1643693270000|2022-02-01 05:27:50|14141.17|14021.17|14143.58|14023.58|14143.58|14023.58|14141.06|14021.06|10
1643693280000|2022-02-01 05:28:00|14143.65|14023.65|14143.72|14023.72|14144.02|14024.02|14143.65|14023.65|10
1643693290000|2022-02-01 05:28:10|14143.39|14023.39|14141.71|14021.71|14143.39|14023.39|14141.51|14021.51|10
1643693300000|2022-02-01 05:28:20|14141.46|14021.46|14137.99|14017.99|14141.46|14021.46|14137.99|14017.99|10
1643693310000|2022-02-01 05:28:30|14137.64|14017.64|14136.88|14016.88|14137.64|14017.64|14136.81|14016.81|10
1643693320000|2022-02-01 05:28:40|14136.82|14016.82|14137.48|14017.48|14137.57|14017.57|14136.82|14016.82|8
1643693330000|2022-02-01 05:28:50|14137.65|14017.65|14137.86|14017.86|14137.86|14017.86|14136.96|14016.96|10
1643693340000|2022-02-01 05:29:00|14138.05|14018.05|14140.05|14020.05|14140.3|14020.3|14138.05|14018.05|8
1643693350000|2022-02-01 05:29:10|14140.15|14020.15|14138.81|14018.81|14140.15|14020.15|14138.81|14018.81|10
1643693360000|2022-02-01 05:29:20|14138.89|14018.89|14140.66|14020.66|14140.66|14020.66|14138.67|14018.67|9
1643693370000|2022-02-01 05:29:30|14140.78|14020.78|14140.63|14020.63|14140.78|14020.78|14140.56|14020.56|9
1643693380000|2022-02-01 05:29:40|14140.59|14020.59|14139.96|14019.96|14140.67|14020.67|14139.96|14019.96|8
1643693390000|2022-02-01 05:29:50|14139.46|14019.46|14138.12|14018.12|14139.8|14019.8|14137.96|14017.96|10
1643693400000|2022-02-01 05:30:00|14138.1|14018.1|14137|14017|14138.1|14018.1|14136.72|14016.72|8
1643693410000|2022-02-01 05:30:10|14136.91|14016.91|14139.06|14019.06|14139.06|14019.06|14136.65|14016.65|10
1643693420000|2022-02-01 05:30:20|14139.07|14019.07|14139.87|14019.87|14139.89|14019.89|14139.01|14019.01|10
1643693430000|2022-02-01 05:30:30|14140.24|14020.24|14139.5|14019.5|14140.61|14020.61|14139.5|14019.5|9
1643693440000|2022-02-01 05:30:40|14139.48|14019.48|14138.37|14018.37|14139.48|14019.48|14138.37|14018.37|10
1643693450000|2022-02-01 05:30:50|14138.46|14018.46|14138.92|14018.92|14139.17|14019.17|14138.43|14018.43|10
1643693460000|2022-02-01 05:31:00|14138.99|14018.99|14140.29|14020.29|14140.29|14020.29|14138.99|14018.99|10
1643693470000|2022-02-01 05:31:10|14140.32|14020.32|14142.24|14022.24|14142.24|14022.24|14140.32|14020.32|10
1643693480000|2022-02-01 05:31:20|14142.19|14022.19|14142.84|14022.84|14143.2|14023.2|14142.19|14022.19|9
1643693490000|2022-02-01 05:31:30|14142.66|14022.66|14142.92|14022.92|14142.96|14022.96|14142.66|14022.66|9
1643693500000|2022-02-01 05:31:40|14143.11|14023.11|14144.56|14024.56|14144.56|14024.56|14142.82|14022.82|10
1643693510000|2022-02-01 05:31:50|14145.01|14025.01|14146.51|14026.51|14146.51|14026.51|14145.01|14025.01|10
1643693520000|2022-02-01 05:32:00|14146.6|14026.6|14150.09|14030.09|14150.09|14030.09|14146.59|14026.59|10
1643693530000|2022-02-01 05:32:10|14150.86|14030.86|14151.52|14031.52|14152.29|14032.29|14150.86|14030.86|10
1643693540000|2022-02-01 05:32:20|14151.36|14031.36|14149.42|14029.42|14151.36|14031.36|14149.42|14029.42|9
1643693550000|2022-02-01 05:32:30|14149.44|14029.44|14150.19|14030.19|14150.22|14030.22|14149.44|14029.44|10
1643693560000|2022-02-01 05:32:40|14150.27|14030.27|14152.91|14032.91|14152.91|14032.91|14150.27|14030.27|10
1643693570000|2022-02-01 05:32:50|14152.78|14032.78|14153.8|14033.8|14153.91|14033.91|14152.78|14032.78|9
1643693580000|2022-02-01 05:33:00|14153.85|14033.85|14155.99|14035.99|14156.19|14036.19|14153.85|14033.85|10
1643693590000|2022-02-01 05:33:10|14156.19|14036.19|14156.6|14036.6|14158.27|14038.27|14156.19|14036.19|9
1643693600000|2022-02-01 05:33:20|14156.5|14036.5|14161.45|14041.45|14161.45|14041.45|14156.5|14036.5|10
1643693610000|2022-02-01 05:33:30|14161.47|14041.47|14164.61|14044.61|14164.61|14044.61|14161.47|14041.47|10
1643693620000|2022-02-01 05:33:40|14164.6|14044.6|14163.96|14043.96|14164.82|14044.82|14163.96|14043.96|9
1643693630000|2022-02-01 05:33:50|14164.12|14044.12|14163.85|14043.85|14164.29|14044.29|14163.71|14043.71|10
1643693640000|2022-02-01 05:34:00|14164.49|14044.49|14162.93|14042.93|14165.22|14045.22|14162.93|14042.93|9
1643693650000|2022-02-01 05:34:10|14162.92|14042.92|14161.19|14041.19|14162.92|14042.92|14161.18|14041.18|9
1643693660000|2022-02-01 05:34:20|14160.72|14040.72|14161.43|14041.43|14161.43|14041.43|14160.69|14040.69|10
1643693670000|2022-02-01 05:34:30|14161.49|14041.49|14159.8|14039.8|14161.49|14041.49|14159.3|14039.3|10
1643693680000|2022-02-01 05:34:40|14159.39|14039.39|14160.29|14040.29|14160.29|14040.29|14159.39|14039.39|10
1643693690000|2022-02-01 05:34:50|14160.31|14040.31|14160.48|14040.48|14160.63|14040.63|14160.12|14040.12|9
1643693700000|2022-02-01 05:35:00|14160.52|14040.52|14160.68|14040.68|14160.68|14040.68|14160.44|14040.44|8
1643693710000|2022-02-01 05:35:10|14160.57|14040.57|14160.31|14040.31|14160.72|14040.72|14160.31|14040.31|8
1643693720000|2022-02-01 05:35:20|14160.3|14040.3|14159.37|14039.37|14160.35|14040.35|14159.37|14039.37|8
1643693730000|2022-02-01 05:35:30|14159.27|14039.27|14159.17|14039.17|14159.55|14039.55|14159.04|14039.04|10
1643693740000|2022-02-01 05:35:40|14159.21|14039.21|14159.17|14039.17|14159.25|14039.25|14158.66|14038.66|10
1643693750000|2022-02-01 05:35:50|14159.35|14039.35|14160.15|14040.15|14160.15|14040.15|14159.3|14039.3|8
1643693760000|2022-02-01 05:36:00|14160.1|14040.1|14160.79|14040.79|14160.79|14040.79|14160.1|14040.1|8
1643693770000|2022-02-01 05:36:10|14160.88|14040.88|14161.26|14041.26|14161.26|14041.26|14160.88|14040.88|9
1643693780000|2022-02-01 05:36:20|14161.15|14041.15|14161.19|14041.19|14161.44|14041.44|14161.15|14041.15|8
1643693790000|2022-02-01 05:36:30|14161.38|14041.38|14160.74|14040.74|14161.62|14041.62|14160.51|14040.51|9
1643693800000|2022-02-01 05:36:40|14160.72|14040.72|14160.34|14040.34|14160.72|14040.72|14159.6|14039.6|10
1643693810000|2022-02-01 05:36:50|14159.98|14039.98|14159.55|14039.55|14160.08|14040.08|14159.55|14039.55|8
1643693820000|2022-02-01 05:37:00|14159.46|14039.46|14159.93|14039.93|14159.93|14039.93|14159.09|14039.09|7
1643693830000|2022-02-01 05:37:10|14160.5|14040.5|14161.17|14041.17|14161.43|14041.43|14160.5|14040.5|10
1643693840000|2022-02-01 05:37:20|14161.01|14041.01|14160.68|14040.68|14161.03|14041.03|14160.68|14040.68|8
1643693850000|2022-02-01 05:37:30|14160.31|14040.31|14160.85|14040.85|14161.14|14041.14|14160.31|14040.31|10
1643693860000|2022-02-01 05:37:40|14161.14|14041.14|14160.81|14040.81|14161.2|14041.2|14160.81|14040.81|8
1643693870000|2022-02-01 05:37:50|14161.17|14041.17|14160.64|14040.64|14161.17|14041.17|14160.2|14040.2|10
1643693880000|2022-02-01 05:38:00|14160.79|14040.79|14161.1|14041.1|14161.25|14041.25|14160.79|14040.79|9
1643693890000|2022-02-01 05:38:10|14160.75|14040.75|14160.37|14040.37|14160.75|14040.75|14160.36|14040.36|10
1643693900000|2022-02-01 05:38:20|14160.43|14040.43|14160.4|14040.4|14160.43|14040.43|14160.18|14040.18|10
1643693910000|2022-02-01 05:38:30|14160.39|14040.39|14160.45|14040.45|14160.45|14040.45|14159.99|14039.99|10
1643693920000|2022-02-01 05:38:40|14160.6|14040.6|14160.47|14040.47|14161.04|14041.04|14160.42|14040.42|10
1643693930000|2022-02-01 05:38:50|14160.44|14040.44|14160.99|14040.99|14161.11|14041.11|14160.34|14040.34|8
1643693940000|2022-02-01 05:39:00|14161.1|14041.1|14161.47|14041.47|14161.77|14041.77|14161.1|14041.1|10
1643693950000|2022-02-01 05:39:10|14161.35|14041.35|14161.65|14041.65|14162.31|14042.31|14161.34|14041.34|8
1643693960000|2022-02-01 05:39:20|14161.81|14041.81|14162.67|14042.67|14162.67|14042.67|14161.81|14041.81|10
1643693970000|2022-02-01 05:39:30|14162.74|14042.74|14164.53|14044.53|14164.53|14044.53|14162.69|14042.69|10
1643693980000|2022-02-01 05:39:40|14164.4|14044.4|14165.4|14045.4|14166.46|14046.46|14164.36|14044.36|10
1643693990000|2022-02-01 05:39:50|14165.36|14045.36|14164.05|14044.05|14165.99|14045.99|14164.05|14044.05|10
1643694000000|2022-02-01 05:40:00|14165.02|14045.02|14166.7|14046.7|14166.85|14046.85|14165.02|14045.02|10
1643694010000|2022-02-01 05:40:10|14167.83|14047.83|14168.69|14048.69|14169.58|14049.58|14167.83|14047.83|10
1643694020000|2022-02-01 05:40:20|14168.62|14048.62|14168.86|14048.86|14169.91|14049.91|14168.62|14048.62|10
1643694030000|2022-02-01 05:40:30|14169.28|14049.28|14168.82|14048.82|14169.28|14049.28|14168.74|14048.74|8
1643694040000|2022-02-01 05:40:40|14168.84|14048.84|14168.46|14048.46|14169.04|14049.04|14168.46|14048.46|9
1643694050000|2022-02-01 05:40:50|14168.41|14048.41|14168.66|14048.66|14168.89|14048.89|14168.16|14048.16|10
1643694060000|2022-02-01 05:41:00|14168.6|14048.6|14166.9|14046.9|14168.6|14048.6|14166.9|14046.9|8
1643694070000|2022-02-01 05:41:10|14166.81|14046.81|14167.14|14047.14|14167.29|14047.29|14166.64|14046.64|8
1643694080000|2022-02-01 05:41:20|14167.11|14047.11|14167.65|14047.65|14167.87|14047.87|14167.11|14047.11|9
1643694090000|2022-02-01 05:41:30|14167.72|14047.72|14166.82|14046.82|14167.81|14047.81|14166.82|14046.82|9
1643694100000|2022-02-01 05:41:40|14166.25|14046.25|14166.56|14046.56|14166.56|14046.56|14166.22|14046.22|7
1643694110000|2022-02-01 05:41:50|14166.71|14046.71|14166.98|14046.98|14167.19|14047.19|14166.67|14046.67|6
1643694120000|2022-02-01 05:42:00|14166.85|14046.85|14167.94|14047.94|14167.94|14047.94|14166.85|14046.85|9
1643694130000|2022-02-01 05:42:10|14168.58|14048.58|14168.4|14048.4|14169.06|14049.06|14168.39|14048.39|9
1643694140000|2022-02-01 05:42:20|14168.37|14048.37|14168.98|14048.98|14169.03|14049.03|14168.37|14048.37|10
1643694150000|2022-02-01 05:42:30|14169.06|14049.06|14168.45|14048.45|14169.06|14049.06|14168.34|14048.34|9
1643694160000|2022-02-01 05:42:40|14168.6|14048.6|14170.19|14050.19|14170.19|14050.19|14168.43|14048.43|10
1643694170000|2022-02-01 05:42:50|14170.29|14050.29|14170.94|14050.94|14170.94|14050.94|14170.18|14050.18|10
1643694180000|2022-02-01 05:43:00|14171.19|14051.19|14171.22|14051.22|14171.65|14051.65|14171.11|14051.11|9
1643694190000|2022-02-01 05:43:10|14171.16|14051.16|14169.49|14049.49|14171.21|14051.21|14169.49|14049.49|9
1643694200000|2022-02-01 05:43:20|14168.92|14048.92|14163.08|14043.08|14168.92|14048.92|14163.08|14043.08|10
1643694210000|2022-02-01 05:43:30|14163.43|14043.43|14162.01|14042.01|14163.43|14043.43|14161.97|14041.97|10
1643694220000|2022-02-01 05:43:40|14162.51|14042.51|14161.64|14041.64|14162.51|14042.51|14161.64|14041.64|8
1643694230000|2022-02-01 05:43:50|14161.55|14041.55|14161.88|14041.88|14161.88|14041.88|14161.34|14041.34|9
1643694240000|2022-02-01 05:44:00|14161.84|14041.84|14164.47|14044.47|14164.47|14044.47|14161.84|14041.84|9
1643694250000|2022-02-01 05:44:10|14164.57|14044.57|14166.13|14046.13|14166.13|14046.13|14164.57|14044.57|10
1643694260000|2022-02-01 05:44:20|14166.11|14046.11|14166|14046|14166.22|14046.22|14165.99|14045.99|10
1643694270000|2022-02-01 05:44:30|14166.19|14046.19|14165.15|14045.15|14166.19|14046.19|14165.15|14045.15|9
1643694280000|2022-02-01 05:44:40|14165.28|14045.28|14165.22|14045.22|14165.46|14045.46|14165.17|14045.17|10
1643694290000|2022-02-01 05:44:50|14165.23|14045.23|14166.44|14046.44|14166.57|14046.57|14165.21|14045.21|9
1643694300000|2022-02-01 05:45:00|14166.14|14046.14|14165.04|14045.04|14166.28|14046.28|14165.04|14045.04|10
1643694310000|2022-02-01 05:45:10|14164.91|14044.91|14163.96|14043.96|14164.91|14044.91|14163.96|14043.96|9
1643694320000|2022-02-01 05:45:20|14164|14044|14162.05|14042.05|14164|14044|14162.05|14042.05|9
1643694330000|2022-02-01 05:45:30|14162.36|14042.36|14161.47|14041.47|14162.36|14042.36|14161.35|14041.35|10
1643694340000|2022-02-01 05:45:40|14161.04|14041.04|14160.75|14040.75|14161.04|14041.04|14160.18|14040.18|9
1643694350000|2022-02-01 05:45:50|14159.92|14039.92|14159.41|14039.41|14160.09|14040.09|14159.28|14039.28|10
1643694360000|2022-02-01 05:46:00|14159.76|14039.76|14157.98|14037.98|14159.76|14039.76|14157.98|14037.98|10
1643694370000|2022-02-01 05:46:10|14157.88|14037.88|14157.87|14037.87|14158.08|14038.08|14157.79|14037.79|8
1643694380000|2022-02-01 05:46:20|14158.12|14038.12|14157.89|14037.89|14158.12|14038.12|14157.61|14037.61|10
1643694390000|2022-02-01 05:46:30|14158.06|14038.06|14158.06|14038.06|14158.26|14038.26|14158.06|14038.06|9
1643694400000|2022-02-01 05:46:40|14158.15|14038.15|14159.5|14039.5|14159.93|14039.93|14158.12|14038.12|10
1643694410000|2022-02-01 05:46:50|14159.41|14039.41|14159.5|14039.5|14159.5|14039.5|14159.24|14039.24|10
1643694420000|2022-02-01 05:47:00|14159.36|14039.36|14161.46|14041.46|14161.46|14041.46|14159.36|14039.36|9
1643694430000|2022-02-01 05:47:10|14161.68|14041.68|14161.77|14041.77|14161.77|14041.77|14161.05|14041.05|10
1643694440000|2022-02-01 05:47:20|14162|14042|14161.37|14041.37|14162|14042|14161.37|14041.37|7
1643694450000|2022-02-01 05:47:30|14160.94|14040.94|14159.97|14039.97|14160.94|14040.94|14159.97|14039.97|8
1643694460000|2022-02-01 05:47:40|14159.94|14039.94|14159.67|14039.67|14160.06|14040.06|14159.67|14039.67|10
1643694470000|2022-02-01 05:47:50|14159.86|14039.86|14161.63|14041.63|14161.63|14041.63|14159.72|14039.72|10
1643694480000|2022-02-01 05:48:00|14161.77|14041.77|14161.62|14041.62|14162.03|14042.03|14161.62|14041.62|10
1643694490000|2022-02-01 05:48:10|14161.6|14041.6|14161.57|14041.57|14161.65|14041.65|14161.43|14041.43|10
1643694500000|2022-02-01 05:48:20|14161.63|14041.63|14149.51|14029.51|14161.71|14041.71|14149.51|14029.51|9
1643694510000|2022-02-01 05:48:30|14147.89|14027.89|14139.68|14019.68|14147.89|14027.89|14139.68|14019.68|9
1643694520000|2022-02-01 05:48:40|14139.87|14019.87|14140.98|14020.98|14141.39|14021.39|14139.16|14019.16|10
1643694530000|2022-02-01 05:48:50|14141.55|14021.55|14145.1|14025.1|14145.1|14025.1|14141.55|14021.55|9
1643694540000|2022-02-01 05:49:00|14145.68|14025.68|14149.25|14029.25|14149.25|14029.25|14145.68|14025.68|10
1643694550000|2022-02-01 05:49:10|14149.61|14029.61|14152.06|14032.06|14152.06|14032.06|14149.61|14029.61|10
1643694560000|2022-02-01 05:49:20|14152.2|14032.2|14154.07|14034.07|14155.39|14035.39|14152.2|14032.2|10
1643694570000|2022-02-01 05:49:30|14155.56|14035.56|14153.24|14033.24|14155.56|14035.56|14153.24|14033.24|10
1643694580000|2022-02-01 05:49:40|14153.31|14033.31|14152.11|14032.11|14153.31|14033.31|14152.11|14032.11|10
1643694590000|2022-02-01 05:49:50|14152.12|14032.12|14149.86|14029.86|14152.26|14032.26|14149.84|14029.84|10
1643694600000|2022-02-01 05:50:00|14149.18|14029.18|14148.38|14028.38|14149.18|14029.18|14148.04|14028.04|10
1643694610000|2022-02-01 05:50:10|14148.28|14028.28|14148.26|14028.26|14148.5|14028.5|14147.48|14027.48|10
1643694620000|2022-02-01 05:50:20|14148.23|14028.23|14148.75|14028.75|14148.96|14028.96|14148.23|14028.23|10
1643694630000|2022-02-01 05:50:30|14148.77|14028.77|14148.64|14028.64|14148.86|14028.86|14148.54|14028.54|9
1643694640000|2022-02-01 05:50:40|14148.69|14028.69|14147.78|14027.78|14148.69|14028.69|14147.78|14027.78|10
1643694650000|2022-02-01 05:50:50|14147.64|14027.64|14146.53|14026.53|14147.64|14027.64|14146.53|14026.53|10
1643694660000|2022-02-01 05:51:00|14146.12|14026.12|14144.34|14024.34|14146.12|14026.12|14144.23|14024.23|10
1643694670000|2022-02-01 05:51:10|14144.43|14024.43|14144.31|14024.31|14144.43|14024.43|14143.95|14023.95|10
1643694680000|2022-02-01 05:51:20|14144.17|14024.17|14143.37|14023.37|14144.17|14024.17|14143.37|14023.37|10
1643694690000|2022-02-01 05:51:30|14143.23|14023.23|14142.47|14022.47|14143.25|14023.25|14142.47|14022.47|9
1643694700000|2022-02-01 05:51:40|14142.48|14022.48|14142|14022|14142.91|14022.91|14142|14022|9
1643694710000|2022-02-01 05:51:50|14141.8|14021.8|14141.71|14021.71|14141.81|14021.81|14141.42|14021.42|9
1643694720000|2022-02-01 05:52:00|14141.6|14021.6|14141.15|14021.15|14141.6|14021.6|14141.09|14021.09|8
1643694730000|2022-02-01 05:52:10|14141.13|14021.13|14140.77|14020.77|14141.14|14021.14|14140.77|14020.77|7
1643694740000|2022-02-01 05:52:20|14140.22|14020.22|14140.39|14020.39|14140.5|14020.5|14139.82|14019.82|9
1643694750000|2022-02-01 05:52:30|14140.4|14020.4|14142.09|14022.09|14142.1|14022.1|14140.4|14020.4|9
1643694760000|2022-02-01 05:52:40|14141.88|14021.88|14141.99|14021.99|14142.04|14022.04|14141.88|14021.88|9
1643694770000|2022-02-01 05:52:50|14142.01|14022.01|14142.55|14022.55|14142.64|14022.64|14142.01|14022.01|8
1643694780000|2022-02-01 05:53:00|14142.08|14022.08|14142.04|14022.04|14142.23|14022.23|14142.04|14022.04|8
1643694790000|2022-02-01 05:53:10|14142.05|14022.05|14142.34|14022.34|14142.48|14022.48|14141.97|14021.97|10
1643694800000|2022-02-01 05:53:20|14142.31|14022.31|14140.06|14020.06|14142.37|14022.37|14140.06|14020.06|8
1643694810000|2022-02-01 05:53:30|14140.08|14020.08|14141.03|14021.03|14141.27|14021.27|14140.08|14020.08|10
1643694820000|2022-02-01 05:53:40|14140.98|14020.98|14142.88|14022.88|14142.96|14022.96|14140.98|14020.98|10
1643694830000|2022-02-01 05:53:50|14142.95|14022.95|14144.28|14024.28|14144.28|14024.28|14142.95|14022.95|9
1643694840000|2022-02-01 05:54:00|14143.99|14023.99|14142.11|14022.11|14143.99|14023.99|14142.11|14022.11|10
1643694850000|2022-02-01 05:54:10|14142.01|14022.01|14143.58|14023.58|14143.58|14023.58|14142.01|14022.01|10
1643694860000|2022-02-01 05:54:20|14144.19|14024.19|14143.41|14023.41|14144.57|14024.57|14143.41|14023.41|10
1643694870000|2022-02-01 05:54:30|14143.09|14023.09|14142.23|14022.23|14143.09|14023.09|14141.86|14021.86|9
1643694880000|2022-02-01 05:54:40|14142.53|14022.53|14143.55|14023.55|14143.68|14023.68|14142.29|14022.29|9
1643694890000|2022-02-01 05:54:50|14143.44|14023.44|14143.35|14023.35|14143.77|14023.77|14143.35|14023.35|9
1643694900000|2022-02-01 05:55:00|14143.44|14023.44|14143.52|14023.52|14143.63|14023.63|14143.29|14023.29|9
1643694910000|2022-02-01 05:55:10|14143.45|14023.45|14143.32|14023.32|14143.9|14023.9|14143.32|14023.32|10
1643694920000|2022-02-01 05:55:20|14143.38|14023.38|14142.52|14022.52|14143.49|14023.49|14142.52|14022.52|9
1643694930000|2022-02-01 05:55:30|14141.89|14021.89|14141.84|14021.84|14141.89|14021.89|14141.65|14021.65|10
1643694940000|2022-02-01 05:55:40|14141.69|14021.69|14142.37|14022.37|14142.37|14022.37|14141.69|14021.69|9
1643694950000|2022-02-01 05:55:50|14142.52|14022.52|14140.99|14020.99|14142.53|14022.53|14140.99|14020.99|9
1643694960000|2022-02-01 05:56:00|14140.89|14020.89|14139.77|14019.77|14140.89|14020.89|14139.77|14019.77|10
1643694970000|2022-02-01 05:56:10|14139.72|14019.72|14140.77|14020.77|14140.77|14020.77|14139.36|14019.36|10
1643694980000|2022-02-01 05:56:20|14140.83|14020.83|14139.83|14019.83|14141.12|14021.12|14139.83|14019.83|10
1643694990000|2022-02-01 05:56:30|14139.75|14019.75|14139.04|14019.04|14139.75|14019.75|14138.99|14018.99|9
1643695000000|2022-02-01 05:56:40|14139.13|14019.13|14140.36|14020.36|14140.5|14020.5|14139.12|14019.12|10
1643695010000|2022-02-01 05:56:50|14140.21|14020.21|14139.72|14019.72|14140.73|14020.73|14139.72|14019.72|9
1643695020000|2022-02-01 05:57:00|14139.7|14019.7|14139.48|14019.48|14139.87|14019.87|14139.48|14019.48|10
1643695030000|2022-02-01 05:57:10|14139.4|14019.4|14139.08|14019.08|14139.57|14019.57|14139.06|14019.06|9
1643695040000|2022-02-01 05:57:20|14139.06|14019.06|14138.52|14018.52|14139.1|14019.1|14138.52|14018.52|9
1643695050000|2022-02-01 05:57:30|14138.46|14018.46|14138.32|14018.32|14138.62|14018.62|14138.25|14018.25|10
1643695060000|2022-02-01 05:57:40|14138.26|14018.26|14136.79|14016.79|14138.29|14018.29|14136.79|14016.79|10
1643695070000|2022-02-01 05:57:50|14136.66|14016.66|14135.09|14015.09|14136.66|14016.66|14135.09|14015.09|10
1643695080000|2022-02-01 05:58:00|14134.8|14014.8|14133.35|14013.35|14134.8|14014.8|14133.35|14013.35|9
1643695090000|2022-02-01 05:58:10|14133.39|14013.39|14131.59|14011.59|14133.39|14013.39|14131.59|14011.59|9
1643695100000|2022-02-01 05:58:20|14131.21|14011.21|14129.7|14009.7|14131.21|14011.21|14129.7|14009.7|10
1643695110000|2022-02-01 05:58:30|14129.26|14009.26|14123.53|14003.53|14129.26|14009.26|14123.53|14003.53|10
1643695120000|2022-02-01 05:58:40|14123.3|14003.3|14121.93|14001.93|14123.3|14003.3|14121.93|14001.93|10
1643695130000|2022-02-01 05:58:50|14121.75|14001.75|14119.86|13999.86|14121.75|14001.75|14119.86|13999.86|9
1643695140000|2022-02-01 05:59:00|14119.97|13999.97|14120.33|14000.33|14120.33|14000.33|14119.44|13999.44|10
1643695150000|2022-02-01 05:59:10|14120.54|14000.54|14121.32|14001.32|14121.5|14001.5|14120.54|14000.54|10
1643695160000|2022-02-01 05:59:20|14121.51|14001.51|14122.84|14002.84|14123.23|14003.23|14121.37|14001.37|10
1643695170000|2022-02-01 05:59:30|14122.69|14002.69|14114.71|13994.71|14122.69|14002.69|14114.71|13994.71|10
1643695180000|2022-02-01 05:59:40|14111.61|13991.61|14106.82|13986.82|14111.61|13991.61|14106.58|13986.58|10
1643695190000|2022-02-01 05:59:50|14106.57|13986.57|14105.51|13985.51|14106.57|13986.57|14105.26|13985.26|8
1643695200000|2022-02-01 06:00:00|14105.04|13985.04|14101.59|13981.59|14105.13|13985.13|14101.59|13981.59|10
1643695210000|2022-02-01 06:00:10|14101.12|13981.12|14100.28|13980.28|14101.12|13981.12|14099.38|13979.38|9
1643695220000|2022-02-01 06:00:20|14102.01|13982.01|14100.38|13980.38|14102.12|13982.12|14100.38|13980.38|10
1643695230000|2022-02-01 06:00:30|14100.27|13980.27|14097.45|13977.45|14100.27|13980.27|14097.45|13977.45|9
1643695240000|2022-02-01 06:00:40|14097.38|13977.38|14096.65|13976.65|14097.46|13977.46|14096.65|13976.65|10
1643695250000|2022-02-01 06:00:50|14097.24|13977.24|14097.78|13977.78|14097.78|13977.78|14096.9|13976.9|10
1643695260000|2022-02-01 06:01:00|14097.49|13977.49|14093.74|13973.74|14097.49|13977.49|14093.69|13973.69|10
1643695270000|2022-02-01 06:01:10|14093.58|13973.58|14093.84|13973.84|14093.84|13973.84|14092.95|13972.95|9
1643695280000|2022-02-01 06:01:20|14093.91|13973.91|14093.46|13973.46|14094.59|13974.59|14093.32|13973.32|10
1643695290000|2022-02-01 06:01:30|14093.1|13973.1|14092.86|13972.86|14093.1|13973.1|14092.2|13972.2|10
1643695300000|2022-02-01 06:01:40|14092.72|13972.72|14093.59|13973.59|14093.6|13973.6|14092.72|13972.72|10
1643695310000|2022-02-01 06:01:50|14093.12|13973.12|14093.41|13973.41|14093.75|13973.75|14093.1|13973.1|10
1643695320000|2022-02-01 06:02:00|14093.36|13973.36|14093.69|13973.69|14093.82|13973.82|14093.34|13973.34|10
1643695330000|2022-02-01 06:02:10|14093.39|13973.39|14090.46|13970.46|14093.39|13973.39|14090.34|13970.34|10
1643695340000|2022-02-01 06:02:20|14090.62|13970.62|14090.94|13970.94|14091.2|13971.2|14090.26|13970.26|10
1643695350000|2022-02-01 06:02:30|14091.54|13971.54|14092.35|13972.35|14092.35|13972.35|14091.54|13971.54|10
1643695360000|2022-02-01 06:02:40|14092.51|13972.51|14093.39|13973.39|14093.39|13973.39|14092.49|13972.49|9
1643695370000|2022-02-01 06:02:50|14093.34|13973.34|14092.61|13972.61|14093.34|13973.34|14092.6|13972.6|10
1643695380000|2022-02-01 06:03:00|14092.09|13972.09|14086.56|13966.56|14092.09|13972.09|14086.56|13966.56|10
1643695390000|2022-02-01 06:03:10|14084.55|13964.55|14085.04|13965.04|14085.04|13965.04|14082.88|13962.88|10
1643695400000|2022-02-01 06:03:20|14084.99|13964.99|14088.4|13968.4|14088.54|13968.54|14084.88|13964.88|10
1643695410000|2022-02-01 06:03:30|14088.61|13968.61|14092.47|13972.47|14092.47|13972.47|14088.61|13968.61|9
1643695420000|2022-02-01 06:03:40|14092.38|13972.38|14095.9|13975.9|14095.9|13975.9|14091.82|13971.82|9
1643695430000|2022-02-01 06:03:50|14096.51|13976.51|14101.58|13981.58|14101.91|13981.91|14096.51|13976.51|10
1643695440000|2022-02-01 06:04:00|14101.86|13981.86|14102.57|13982.57|14103.86|13983.86|14101.86|13981.86|10
1643695450000|2022-02-01 06:04:10|14100.42|13980.42|14098.92|13978.92|14100.42|13980.42|14098.92|13978.92|8
1643695460000|2022-02-01 06:04:20|14098.51|13978.51|14096.64|13976.64|14098.73|13978.73|14096.61|13976.61|10
1643695470000|2022-02-01 06:04:30|14096.34|13976.34|14094.71|13974.71|14096.34|13976.34|14094.71|13974.71|10
1643695480000|2022-02-01 06:04:40|14094.8|13974.8|14094.55|13974.55|14094.8|13974.8|14093.92|13973.92|10
1643695490000|2022-02-01 06:04:50|14095.07|13975.07|14095.48|13975.48|14095.82|13975.82|14095.07|13975.07|10
1643695500000|2022-02-01 06:05:00|14095.49|13975.49|14095.89|13975.89|14095.89|13975.89|14095.01|13975.01|10
1643695510000|2022-02-01 06:05:10|14095.83|13975.83|14093.49|13973.49|14096.38|13976.38|14093.49|13973.49|10
1643695520000|2022-02-01 06:05:20|14090.86|13970.86|14090.43|13970.43|14091.13|13971.13|14090.19|13970.19|10
1643695530000|2022-02-01 06:05:30|14089.63|13969.63|14088.1|13968.1|14089.63|13969.63|14087.36|13967.36|10
1643695540000|2022-02-01 06:05:40|14086.98|13966.98|14083.92|13963.92|14086.98|13966.98|14083.92|13963.92|10
1643695550000|2022-02-01 06:05:50|14084.01|13964.01|14083.42|13963.42|14084.01|13964.01|14083.06|13963.06|10
1643695560000|2022-02-01 06:06:00|14083.51|13963.51|14084.04|13964.04|14084.04|13964.04|14083.44|13963.44|10
1643695570000|2022-02-01 06:06:10|14083.81|13963.81|14084.19|13964.19|14084.65|13964.65|14083.81|13963.81|10
1643695580000|2022-02-01 06:06:20|14084.79|13964.79|14085.02|13965.02|14085.06|13965.06|14084.66|13964.66|10
1643695590000|2022-02-01 06:06:30|14084.59|13964.59|14082.79|13962.79|14085.02|13965.02|14082.79|13962.79|10
1643695600000|2022-02-01 06:06:40|14082.61|13962.61|14081.69|13961.69|14082.69|13962.69|14081.15|13961.15|9
1643695610000|2022-02-01 06:06:50|14080.46|13960.46|14080.28|13960.28|14081.56|13961.56|14080.28|13960.28|10
1643695620000|2022-02-01 06:07:00|14080.08|13960.08|14080.12|13960.12|14080.71|13960.71|14080.08|13960.08|9
1643695630000|2022-02-01 06:07:10|14080.04|13960.04|14078.92|13958.92|14080.04|13960.04|14078.92|13958.92|9
1643695640000|2022-02-01 06:07:20|14078.65|13958.65|14071.82|13951.82|14078.65|13958.65|14071.82|13951.82|10
1643695650000|2022-02-01 06:07:30|14070.52|13950.52|14067.78|13947.78|14070.52|13950.52|14067.4|13947.4|10
1643695660000|2022-02-01 06:07:40|14068.25|13948.25|14068.59|13948.59|14069.28|13949.28|14068.21|13948.21|9
1643695670000|2022-02-01 06:07:50|14068.75|13948.75|14069.38|13949.38|14069.54|13949.54|14068.75|13948.75|10
1643695680000|2022-02-01 06:08:00|14068.86|13948.86|14069.23|13949.23|14069.33|13949.33|14068.78|13948.78|10
1643695690000|2022-02-01 06:08:10|14069.01|13949.01|14067.76|13947.76|14069.03|13949.03|14067.75|13947.75|9
1643695700000|2022-02-01 06:08:20|14067.44|13947.44|14065.93|13945.93|14067.44|13947.44|14065.57|13945.57|10
1643695710000|2022-02-01 06:08:30|14065.37|13945.37|14064.86|13944.86|14066.06|13946.06|14064.86|13944.86|10
1643695720000|2022-02-01 06:08:40|14065.15|13945.15|14065.08|13945.08|14066.59|13946.59|14065.05|13945.05|10
1643695730000|2022-02-01 06:08:50|14064.26|13944.26|14061.6|13941.6|14064.26|13944.26|14061.6|13941.6|10
1643695740000|2022-02-01 06:09:00|14061.12|13941.12|14059.5|13939.5|14061.12|13941.12|14059.44|13939.44|10
1643695750000|2022-02-01 06:09:10|14059.87|13939.87|14055.73|13935.73|14059.99|13939.99|14055.73|13935.73|10
1643695760000|2022-02-01 06:09:20|14053.49|13933.49|14047.33|13927.33|14053.49|13933.49|14047.33|13927.33|10
1643695770000|2022-02-01 06:09:30|14047.27|13927.27|14042.24|13922.24|14047.27|13927.27|14042.24|13922.24|10
1643695780000|2022-02-01 06:09:40|14040.87|13920.87|14042.45|13922.45|14042.45|13922.45|14040.87|13920.87|10
1643695790000|2022-02-01 06:09:50|14043.14|13923.14|14043.4|13923.4|14044.01|13924.01|14042.76|13922.76|10
1643695800000|2022-02-01 06:10:00|14043.49|13923.49|14040.5|13920.5|14043.49|13923.49|14040.5|13920.5|10
1643695810000|2022-02-01 06:10:10|14039.16|13919.16|14036.98|13916.98|14039.16|13919.16|14036.98|13916.98|9
1643695820000|2022-02-01 06:10:20|14037.03|13917.03|14037.32|13917.32|14037.32|13917.32|14036.55|13916.55|10
1643695830000|2022-02-01 06:10:30|14037.44|13917.44|14039.16|13919.16|14039.33|13919.33|14037.4|13917.4|9
1643695840000|2022-02-01 06:10:40|14039.32|13919.32|14041.39|13921.39|14041.62|13921.62|14039.32|13919.32|10
1643695850000|2022-02-01 06:10:50|14041.54|13921.54|14041.75|13921.75|14041.98|13921.98|14041.39|13921.39|10
1643695860000|2022-02-01 06:11:00|14041.86|13921.86|14041.38|13921.38|14041.86|13921.86|14040.54|13920.54|9
1643695870000|2022-02-01 06:11:10|14041.55|13921.55|14041.95|13921.95|14042.22|13922.22|14041.55|13921.55|10
1643695880000|2022-02-01 06:11:20|14042.14|13922.14|14044.32|13924.32|14044.47|13924.47|14042.14|13922.14|10
1643695890000|2022-02-01 06:11:30|14044.87|13924.87|14046.97|13926.97|14047.48|13927.48|14044.87|13924.87|10
1643695900000|2022-02-01 06:11:40|14047.23|13927.23|14049.64|13929.64|14050.15|13930.15|14047.14|13927.14|10
1643695910000|2022-02-01 06:11:50|14049.86|13929.86|14052.08|13932.08|14052.22|13932.22|14049.86|13929.86|10
1643695920000|2022-02-01 06:12:00|14053.1|13933.1|14051.46|13931.46|14053.27|13933.27|14051.46|13931.46|9
1643695930000|2022-02-01 06:12:10|14050.88|13930.88|14049.3|13929.3|14050.88|13930.88|14049.3|13929.3|9
1643695940000|2022-02-01 06:12:20|14048.63|13928.63|14049.43|13929.43|14049.43|13929.43|14048.58|13928.58|10
1643695950000|2022-02-01 06:12:30|14050.05|13930.05|14049.94|13929.94|14050.2|13930.2|14049.34|13929.34|10
1643695960000|2022-02-01 06:12:40|14050.08|13930.08|14051.66|13931.66|14051.66|13931.66|14050.08|13930.08|10
1643695970000|2022-02-01 06:12:50|14051.58|13931.58|14051.51|13931.51|14051.76|13931.76|14050.43|13930.43|10
1643695980000|2022-02-01 06:13:00|14051.4|13931.4|14045.52|13925.52|14051.4|13931.4|14045.52|13925.52|10
1643695990000|2022-02-01 06:13:10|14044.55|13924.55|14043.41|13923.41|14045.04|13925.04|14043.41|13923.41|10
1643696000000|2022-02-01 06:13:20|14043.27|13923.27|14041.44|13921.44|14043.27|13923.27|14041.05|13921.05|10
1643696010000|2022-02-01 06:13:30|14040.6|13920.6|14037.91|13917.91|14040.79|13920.79|14037.91|13917.91|9
1643696020000|2022-02-01 06:13:40|14036.56|13916.56|14034.46|13914.46|14036.56|13916.56|14034.46|13914.46|9
1643696030000|2022-02-01 06:13:50|14034.52|13914.52|14031.87|13911.87|14034.52|13914.52|14031.87|13911.87|10
1643696040000|2022-02-01 06:14:00|14031.2|13911.2|14030.85|13910.85|14031.61|13911.61|14030.7|13910.7|9
1643696050000|2022-02-01 06:14:10|14031.41|13911.41|14030.04|13910.04|14031.41|13911.41|14029.63|13909.63|10
1643696060000|2022-02-01 06:14:20|14030.31|13910.31|14032.63|13912.63|14032.68|13912.68|14030.31|13910.31|10
1643696070000|2022-02-01 06:14:30|14032.18|13912.18|14033.45|13913.45|14034.01|13914.01|14032.18|13912.18|9
1643696080000|2022-02-01 06:14:40|14034.73|13914.73|14035.21|13915.21|14035.61|13915.61|14034.73|13914.73|10
1643696090000|2022-02-01 06:14:50|14034.88|13914.88|14034.92|13914.92|14035.03|13915.03|14034.75|13914.75|9
1643696100000|2022-02-01 06:15:00|14035.01|13915.01|14035.33|13915.33|14035.33|13915.33|14035.01|13915.01|8
1643696110000|2022-02-01 06:15:10|14035.35|13915.35|14035.85|13915.85|14036.15|13916.15|14035.35|13915.35|9
1643696120000|2022-02-01 06:15:20|14035.93|13915.93|14035.2|13915.2|14036.17|13916.17|14035|13915|10
1643696130000|2022-02-01 06:15:30|14035.66|13915.66|14034.46|13914.46|14035.73|13915.73|14034.46|13914.46|10
1643696140000|2022-02-01 06:15:40|14033.8|13913.8|14034.78|13914.78|14034.78|13914.78|14033.8|13913.8|9
1643696150000|2022-02-01 06:15:50|14034.19|13914.19|14032.91|13912.91|14034.19|13914.19|14032.73|13912.73|10
1643696160000|2022-02-01 06:16:00|14032.67|13912.67|14030.76|13910.76|14032.67|13912.67|14030.76|13910.76|9
1643696170000|2022-02-01 06:16:10|14030.41|13910.41|14026.91|13906.91|14030.41|13910.41|14026.91|13906.91|10
1643696180000|2022-02-01 06:16:20|14026.26|13906.26|14025.49|13905.49|14026.35|13906.35|14025.37|13905.37|10
1643696190000|2022-02-01 06:16:30|14025.54|13905.54|14026.12|13906.12|14026.12|13906.12|14025.32|13905.32|9
1643696200000|2022-02-01 06:16:40|14026.51|13906.51|14027.38|13907.38|14027.72|13907.72|14026.51|13906.51|10
1643696210000|2022-02-01 06:16:50|14027.5|13907.5|14028.85|13908.85|14028.85|13908.85|14027.39|13907.39|10
1643696220000|2022-02-01 06:17:00|14028.55|13908.55|14029.91|13909.91|14029.91|13909.91|14028.5|13908.5|9
1643696230000|2022-02-01 06:17:10|14029.82|13909.82|14031.21|13911.21|14031.38|13911.38|14029.82|13909.82|9
1643696240000|2022-02-01 06:17:20|14031.45|13911.45|14032.04|13912.04|14032.09|13912.09|14031.45|13911.45|10
1643696250000|2022-02-01 06:17:30|14032.03|13912.03|14032.45|13912.45|14032.45|13912.45|14031.32|13911.32|10
1643696260000|2022-02-01 06:17:40|14032.49|13912.49|14033.34|13913.34|14033.34|13913.34|14032.11|13912.11|9
1643696270000|2022-02-01 06:17:50|14033.44|13913.44|14039.24|13919.24|14039.24|13919.24|14033.44|13913.44|10
1643696280000|2022-02-01 06:18:00|14039.87|13919.87|14041.54|13921.54|14041.57|13921.57|14039.87|13919.87|10
1643696290000|2022-02-01 06:18:10|14041.31|13921.31|14041.74|13921.74|14041.74|13921.74|14041.14|13921.14|10
1643696300000|2022-02-01 06:18:20|14041.88|13921.88|14041.51|13921.51|14041.88|13921.88|14040.93|13920.93|9
1643696310000|2022-02-01 06:18:30|14041.36|13921.36|14041|13921|14041.96|13921.96|14041|13921|10
1643696320000|2022-02-01 06:18:40|14040.95|13920.95|14039.13|13919.13|14040.95|13920.95|14039.13|13919.13|10
1643696330000|2022-02-01 06:18:50|14038.98|13918.98|14035.71|13915.71|14038.98|13918.98|14035.7|13915.7|10
1643696340000|2022-02-01 06:19:00|14036.18|13916.18|14037.02|13917.02|14037.37|13917.37|14036.07|13916.07|9
1643696350000|2022-02-01 06:19:10|14037.08|13917.08|14039.42|13919.42|14039.83|13919.83|14037.08|13917.08|10
1643696360000|2022-02-01 06:19:20|14039.06|13919.06|14039.87|13919.87|14039.87|13919.87|14039.06|13919.06|9
1643696370000|2022-02-01 06:19:30|14039.86|13919.86|14038.96|13918.96|14039.86|13919.86|14038.96|13918.96|10
1643696380000|2022-02-01 06:19:40|14038.87|13918.87|14037.87|13917.87|14038.87|13918.87|14037.77|13917.77|9
1643696390000|2022-02-01 06:19:50|14037.61|13917.61|14035.7|13915.7|14037.91|13917.91|14035.7|13915.7|10
1643696400000|2022-02-01 06:20:00|14035.17|13915.17|14036.53|13916.53|14036.53|13916.53|14034.91|13914.91|10
1643696410000|2022-02-01 06:20:10|14036.7|13916.7|14038.17|13918.17|14038.17|13918.17|14036.7|13916.7|10
1643696420000|2022-02-01 06:20:20|14038.84|13918.84|14038.86|13918.86|14038.91|13918.91|14038.49|13918.49|10
1643696430000|2022-02-01 06:20:30|14038.78|13918.78|14040.23|13920.23|14040.23|13920.23|14038.74|13918.74|10
1643696440000|2022-02-01 06:20:40|14040.27|13920.27|14041.09|13921.09|14041.29|13921.29|14040.27|13920.27|10
1643696450000|2022-02-01 06:20:50|14041.16|13921.16|14040.54|13920.54|14041.16|13921.16|14040.42|13920.42|10
1643696460000|2022-02-01 06:21:00|14040.22|13920.22|14038.38|13918.38|14040.22|13920.22|14038.35|13918.35|9
1643696470000|2022-02-01 06:21:10|14038.15|13918.15|14037.29|13917.29|14038.18|13918.18|14037.27|13917.27|10
1643696480000|2022-02-01 06:21:20|14037.37|13917.37|14037.25|13917.25|14037.38|13917.38|14036.91|13916.91|10
1643696490000|2022-02-01 06:21:30|14037.22|13917.22|14041.55|13921.55|14041.55|13921.55|14037.22|13917.22|10
1643696500000|2022-02-01 06:21:40|14041.48|13921.48|14047.09|13927.09|14047.09|13927.09|14041.48|13921.48|10
1643696510000|2022-02-01 06:21:50|14047.28|13927.28|14051.75|13931.75|14052.27|13932.27|14047.28|13927.28|10
1643696520000|2022-02-01 06:22:00|14052.5|13932.5|14053.71|13933.71|14053.83|13933.83|14052.5|13932.5|10
1643696530000|2022-02-01 06:22:10|14054.3|13934.3|14055.48|13935.48|14055.5|13935.5|14054.07|13934.07|10
1643696540000|2022-02-01 06:22:20|14055.6|13935.6|14057.18|13937.18|14057.29|13937.29|14055.6|13935.6|10
1643696550000|2022-02-01 06:22:30|14057.1|13937.1|14056.99|13936.99|14057.16|13937.16|14056.94|13936.94|9
1643696560000|2022-02-01 06:22:40|14057.44|13937.44|14062.58|13942.58|14062.64|13942.64|14057.44|13937.44|10
1643696570000|2022-02-01 06:22:50|14063.5|13943.5|14070.88|13950.88|14070.88|13950.88|14063.5|13943.5|10
1643696580000|2022-02-01 06:23:00|14071.05|13951.05|14074.59|13954.59|14074.59|13954.59|14071.05|13951.05|10
1643696590000|2022-02-01 06:23:10|14074.55|13954.55|14072.19|13952.19|14074.76|13954.76|14072.19|13952.19|10
1643696600000|2022-02-01 06:23:20|14072.16|13952.16|14067.28|13947.28|14072.16|13952.16|14067.28|13947.28|10
1643696610000|2022-02-01 06:23:30|14066.72|13946.72|14065.77|13945.77|14066.72|13946.72|14063.76|13943.76|10
1643696620000|2022-02-01 06:23:40|14067.19|13947.19|14067.34|13947.34|14069.26|13949.26|14067.19|13947.19|10
1643696630000|2022-02-01 06:23:50|14066.48|13946.48|14063.99|13943.99|14067.08|13947.08|14063.99|13943.99|10
1643696640000|2022-02-01 06:24:00|14063.33|13943.33|14061.11|13941.11|14063.33|13943.33|14061.03|13941.03|10
1643696650000|2022-02-01 06:24:10|14061.23|13941.23|14063.7|13943.7|14064.53|13944.53|14061.23|13941.23|10
1643696660000|2022-02-01 06:24:20|14063.64|13943.64|14062.58|13942.58|14063.64|13943.64|14062.58|13942.58|10
1643696670000|2022-02-01 06:24:30|14062.26|13942.26|14062.09|13942.09|14062.28|13942.28|14061.76|13941.76|10
1643696680000|2022-02-01 06:24:40|14062.39|13942.39|14062.84|13942.84|14062.99|13942.99|14062.29|13942.29|7
1643696690000|2022-02-01 06:24:50|14063.13|13943.13|14064.33|13944.33|14065.13|13945.13|14062.9|13942.9|10
1643696700000|2022-02-01 06:25:00|14064.31|13944.31|14066.31|13946.31|14066.4|13946.4|14064.31|13944.31|10
1643696710000|2022-02-01 06:25:10|14066.85|13946.85|14070.74|13950.74|14070.74|13950.74|14066.85|13946.85|10
1643696720000|2022-02-01 06:25:20|14071.91|13951.91|14075.76|13955.76|14076.09|13956.09|14071.91|13951.91|10
1643696730000|2022-02-01 06:25:30|14075.44|13955.44|14075.28|13955.28|14076.41|13956.41|14075.27|13955.27|10
1643696740000|2022-02-01 06:25:40|14074.16|13954.16|14071.95|13951.95|14074.69|13954.69|14071.94|13951.94|10
1643696750000|2022-02-01 06:25:50|14071.45|13951.45|14067.83|13947.83|14071.45|13951.45|14067.79|13947.79|10
1643696760000|2022-02-01 06:26:00|14067.75|13947.75|14066.56|13946.56|14067.75|13947.75|14066.42|13946.42|9
1643696770000|2022-02-01 06:26:10|14066.66|13946.66|14066.43|13946.43|14067.24|13947.24|14066.43|13946.43|9
1643696780000|2022-02-01 06:26:20|14066.56|13946.56|14065.15|13945.15|14066.56|13946.56|14065.15|13945.15|10
1643696790000|2022-02-01 06:26:30|14064.56|13944.56|14065.43|13945.43|14065.43|13945.43|14064.38|13944.38|9
1643696800000|2022-02-01 06:26:40|14065.77|13945.77|14065.75|13945.75|14065.94|13945.94|14065.65|13945.65|9
1643696810000|2022-02-01 06:26:50|14065.19|13945.19|14065.5|13945.5|14065.5|13945.5|14065.02|13945.02|9
1643696820000|2022-02-01 06:27:00|14065.79|13945.79|14066.9|13946.9|14066.92|13946.92|14065.79|13945.79|10
1643696830000|2022-02-01 06:27:10|14066.93|13946.93|14067.16|13947.16|14067.16|13947.16|14066.92|13946.92|7
1643696840000|2022-02-01 06:27:20|14067.24|13947.24|14067.53|13947.53|14067.64|13947.64|14066.86|13946.86|9
1643696850000|2022-02-01 06:27:30|14068.12|13948.12|14069.82|13949.82|14070.04|13950.04|14068.12|13948.12|10
1643696860000|2022-02-01 06:27:40|14069.87|13949.87|14066.91|13946.91|14069.87|13949.87|14066.91|13946.91|10
1643696870000|2022-02-01 06:27:50|14066.57|13946.57|14067.7|13947.7|14068.21|13948.21|14066.45|13946.45|10
1643696880000|2022-02-01 06:28:00|14067.64|13947.64|14069.22|13949.22|14069.22|13949.22|14067.61|13947.61|10
1643696890000|2022-02-01 06:28:10|14069.43|13949.43|14069.77|13949.77|14070.3|13950.3|14069.43|13949.43|10
1643696900000|2022-02-01 06:28:20|14069.71|13949.71|14070.79|13950.79|14070.85|13950.85|14069.71|13949.71|10
1643696910000|2022-02-01 06:28:30|14070.69|13950.69|14070.47|13950.47|14070.79|13950.79|14070.47|13950.47|8
1643696920000|2022-02-01 06:28:40|14070.25|13950.25|14069.28|13949.28|14070.25|13950.25|14069.28|13949.28|8
1643696930000|2022-02-01 06:28:50|14069.32|13949.32|14067.91|13947.91|14069.41|13949.41|14067.04|13947.04|10
1643696940000|2022-02-01 06:29:00|14068.05|13948.05|14066.46|13946.46|14068.05|13948.05|14066.32|13946.32|10
1643696950000|2022-02-01 06:29:10|14066.43|13946.43|14066.7|13946.7|14067.1|13947.1|14066.41|13946.41|10
1643696960000|2022-02-01 06:29:20|14066.61|13946.61|14065.75|13945.75|14066.61|13946.61|14065.75|13945.75|10
1643696970000|2022-02-01 06:29:30|14065.97|13945.97|14065.58|13945.58|14066.02|13946.02|14065.41|13945.41|9
1643696980000|2022-02-01 06:29:40|14065.6|13945.6|14064.94|13944.94|14065.6|13945.6|14064.94|13944.94|10
1643696990000|2022-02-01 06:29:50|14064.92|13944.92|14064.21|13944.21|14064.92|13944.92|14064.1|13944.1|9
1643697000000|2022-02-01 06:30:00|14063.99|13943.99|14064.3|13944.3|14064.68|13944.68|14063.99|13943.99|10
1643697010000|2022-02-01 06:30:10|14063.62|13943.62|14062.96|13942.96|14063.74|13943.74|14062.96|13942.96|10
1643697020000|2022-02-01 06:30:20|14063.36|13943.36|14063.7|13943.7|14063.73|13943.73|14063.22|13943.22|10
1643697030000|2022-02-01 06:30:30|14064.72|13944.72|14064.96|13944.96|14065.16|13945.16|14064.6|13944.6|10
1643697040000|2022-02-01 06:30:40|14064.81|13944.81|14063.32|13943.32|14064.81|13944.81|14063.32|13943.32|10
1643697050000|2022-02-01 06:30:50|14063.71|13943.71|14063.81|13943.81|14063.86|13943.86|14063.34|13943.34|9
1643697060000|2022-02-01 06:31:00|14063.1|13943.1|14061.56|13941.56|14063.22|13943.22|14061.56|13941.56|9
1643697070000|2022-02-01 06:31:10|14061.81|13941.81|14061.53|13941.53|14062|13942|14061.53|13941.53|10
1643697080000|2022-02-01 06:31:20|14061.34|13941.34|14062.25|13942.25|14062.25|13942.25|14061.34|13941.34|9
1643697090000|2022-02-01 06:31:30|14062.18|13942.18|14062.07|13942.07|14062.29|13942.29|14062.07|13942.07|8
1643697100000|2022-02-01 06:31:40|14061.65|13941.65|14062.68|13942.68|14062.68|13942.68|14061.29|13941.29|10
1643697110000|2022-02-01 06:31:50|14062.78|13942.78|14064.07|13944.07|14064.33|13944.33|14062.78|13942.78|10
1643697120000|2022-02-01 06:32:00|14064.06|13944.06|14064.91|13944.91|14064.91|13944.91|14063.68|13943.68|9
1643697130000|2022-02-01 06:32:10|14064.93|13944.93|14066.39|13946.39|14066.39|13946.39|14064.87|13944.87|10
1643697140000|2022-02-01 06:32:20|14066.76|13946.76|14068.69|13948.69|14068.69|13948.69|14066.76|13946.76|10
1643697150000|2022-02-01 06:32:30|14068.74|13948.74|14067.9|13947.9|14068.74|13948.74|14067.9|13947.9|10
1643697160000|2022-02-01 06:32:40|14067.97|13947.97|14066.27|13946.27|14068.09|13948.09|14066.27|13946.27|8
1643697170000|2022-02-01 06:32:50|14066.5|13946.5|14067.58|13947.58|14067.58|13947.58|14066.45|13946.45|10
1643697180000|2022-02-01 06:33:00|14068.08|13948.08|14071.39|13951.39|14071.39|13951.39|14068.08|13948.08|10
1643697190000|2022-02-01 06:33:10|14071.29|13951.29|14073.01|13953.01|14073.01|13953.01|14071.29|13951.29|9
1643697200000|2022-02-01 06:33:20|14072.97|13952.97|14073.89|13953.89|14073.89|13953.89|14072|13952|10
1643697210000|2022-02-01 06:33:30|14073.96|13953.96|14073.1|13953.1|14074.1|13954.1|14073.05|13953.05|10
1643697220000|2022-02-01 06:33:40|14072.98|13952.98|14073.54|13953.54|14073.54|13953.54|14072.66|13952.66|9
1643697230000|2022-02-01 06:33:50|14073.48|13953.48|14073.77|13953.77|14073.79|13953.79|14073.48|13953.48|10
1643697240000|2022-02-01 06:34:00|14073.76|13953.76|14070.57|13950.57|14073.76|13953.76|14070.57|13950.57|10
1643697250000|2022-02-01 06:34:10|14070.05|13950.05|14069.89|13949.89|14070.07|13950.07|14069.72|13949.72|9
1643697260000|2022-02-01 06:34:20|14069.98|13949.98|14068.52|13948.52|14069.98|13949.98|14068.46|13948.46|10
1643697270000|2022-02-01 06:34:30|14068.33|13948.33|14067.97|13947.97|14068.37|13948.37|14067.97|13947.97|7
1643697280000|2022-02-01 06:34:40|14068.48|13948.48|14068.21|13948.21|14068.66|13948.66|14068.16|13948.16|10
1643697290000|2022-02-01 06:34:50|14067.97|13947.97|14067.46|13947.46|14067.97|13947.97|14067.46|13947.46|9
1643697300000|2022-02-01 06:35:00|14067.36|13947.36|14067.92|13947.92|14067.92|13947.92|14067.36|13947.36|9
1643697310000|2022-02-01 06:35:10|14068.2|13948.2|14072.05|13952.05|14072.05|13952.05|14068.2|13948.2|10
1643697320000|2022-02-01 06:35:20|14072.38|13952.38|14076.35|13956.35|14076.35|13956.35|14072.38|13952.38|10
1643697330000|2022-02-01 06:35:30|14076.57|13956.57|14081.83|13961.83|14081.83|13961.83|14076.57|13956.57|10
1643697340000|2022-02-01 06:35:40|14081.87|13961.87|14081.99|13961.99|14082.81|13962.81|14081.81|13961.81|10
1643697350000|2022-02-01 06:35:50|14082.21|13962.21|14082.14|13962.14|14082.67|13962.67|14081.75|13961.75|10
1643697360000|2022-02-01 06:36:00|14082.22|13962.22|14082.15|13962.15|14082.22|13962.22|14081.91|13961.91|9
1643697370000|2022-02-01 06:36:10|14082.09|13962.09|14082.84|13962.84|14082.85|13962.85|14082.09|13962.09|10
1643697380000|2022-02-01 06:36:20|14083.22|13963.22|14083.61|13963.61|14083.72|13963.72|14083.22|13963.22|10
1643697390000|2022-02-01 06:36:30|14083.71|13963.71|14083.96|13963.96|14084.07|13964.07|14083.71|13963.71|8
1643697400000|2022-02-01 06:36:40|14084.17|13964.17|14085.17|13965.17|14085.17|13965.17|14084.17|13964.17|10
1643697410000|2022-02-01 06:36:50|14085.23|13965.23|14084.82|13964.82|14085.86|13965.86|14084.68|13964.68|10
1643697420000|2022-02-01 06:37:00|14085|13965|14084.09|13964.09|14085.43|13965.43|14084.09|13964.09|9
1643697430000|2022-02-01 06:37:10|14082.77|13962.77|14081.34|13961.34|14082.77|13962.77|14081.34|13961.34|10
1643697440000|2022-02-01 06:37:20|14081.55|13961.55|14082.34|13962.34|14082.34|13962.34|14080.91|13960.91|9
1643697450000|2022-02-01 06:37:30|14082.42|13962.42|14083.6|13963.6|14083.6|13963.6|14082.42|13962.42|9
1643697460000|2022-02-01 06:37:40|14083.37|13963.37|14083.65|13963.65|14083.65|13963.65|14083.25|13963.25|7
1643697470000|2022-02-01 06:37:50|14083.13|13963.13|14083.23|13963.23|14083.43|13963.43|14082.78|13962.78|10
1643697480000|2022-02-01 06:38:00|14083.54|13963.54|14083.13|13963.13|14083.94|13963.94|14083.13|13963.13|9
1643697490000|2022-02-01 06:38:10|14083.55|13963.55|14082.94|13962.94|14083.55|13963.55|14082.56|13962.56|9
1643697500000|2022-02-01 06:38:20|14082.9|13962.9|14085.69|13965.69|14085.69|13965.69|14082.77|13962.77|10
1643697510000|2022-02-01 06:38:30|14086.02|13966.02|14085.38|13965.38|14086.02|13966.02|14085.33|13965.33|10
1643697520000|2022-02-01 06:38:40|14084.87|13964.87|14085.15|13965.15|14085.15|13965.15|14084.62|13964.62|9
1643697530000|2022-02-01 06:38:50|14085.27|13965.27|14086.68|13966.68|14086.68|13966.68|14085.27|13965.27|9
1643697540000|2022-02-01 06:39:00|14086.92|13966.92|14087.63|13967.63|14087.76|13967.76|14086.74|13966.74|10
1643697550000|2022-02-01 06:39:10|14087.51|13967.51|14088.93|13968.93|14088.93|13968.93|14087.51|13967.51|9
1643697560000|2022-02-01 06:39:20|14088.91|13968.91|14088.01|13968.01|14088.91|13968.91|14088.01|13968.01|10
1643697570000|2022-02-01 06:39:30|14087.85|13967.85|14087.41|13967.41|14087.85|13967.85|14087.22|13967.22|10
1643697580000|2022-02-01 06:39:40|14087.02|13967.02|14086.97|13966.97|14087.07|13967.07|14086.47|13966.47|10
1643697590000|2022-02-01 06:39:50|14086.88|13966.88|14086.84|13966.84|14086.95|13966.95|14086.78|13966.78|10
1643697600000|2022-02-01 06:40:00|14086.77|13966.77|14088.07|13968.07|14088.16|13968.16|14086.77|13966.77|10
1643697610000|2022-02-01 06:40:10|14088.26|13968.26|14087.37|13967.37|14088.43|13968.43|14087.23|13967.23|9
1643697620000|2022-02-01 06:40:20|14087.06|13967.06|14087.87|13967.87|14087.87|13967.87|14086.92|13966.92|10
1643697630000|2022-02-01 06:40:30|14088|13968|14087.61|13967.61|14088|13968|14087.56|13967.56|10
1643697640000|2022-02-01 06:40:40|14087.3|13967.3|14086.62|13966.62|14087.3|13967.3|14086.59|13966.59|10
1643697650000|2022-02-01 06:40:50|14086.4|13966.4|14084.22|13964.22|14086.4|13966.4|14084.22|13964.22|10
1643697660000|2022-02-01 06:41:00|14083.7|13963.7|14081.88|13961.88|14083.7|13963.7|14081.46|13961.46|10
1643697670000|2022-02-01 06:41:10|14081.89|13961.89|14081.71|13961.71|14082.59|13962.59|14081.71|13961.71|9
1643697680000|2022-02-01 06:41:20|14081.69|13961.69|14081.55|13961.55|14081.78|13961.78|14081.48|13961.48|7
1643697690000|2022-02-01 06:41:30|14081.63|13961.63|14081.64|13961.64|14081.74|13961.74|14081.55|13961.55|9
1643697700000|2022-02-01 06:41:40|14081.77|13961.77|14081.6|13961.6|14081.85|13961.85|14080.69|13960.69|10
1643697710000|2022-02-01 06:41:50|14081.61|13961.61|14079.24|13959.24|14081.7|13961.7|14079.24|13959.24|9
1643697720000|2022-02-01 06:42:00|14079.11|13959.11|14077.74|13957.74|14079.11|13959.11|14076.63|13956.63|9
1643697730000|2022-02-01 06:42:10|14077.78|13957.78|14077.04|13957.04|14077.78|13957.78|14077.04|13957.04|10
1643697740000|2022-02-01 06:42:20|14077.22|13957.22|14075.75|13955.75|14077.5|13957.5|14075.65|13955.65|10
1643697750000|2022-02-01 06:42:30|14075.77|13955.77|14076.06|13956.06|14076.06|13956.06|14075.65|13955.65|9
1643697760000|2022-02-01 06:42:40|14076.13|13956.13|14077.08|13957.08|14077.09|13957.09|14075.99|13955.99|10
1643697770000|2022-02-01 06:42:50|14077.12|13957.12|14074.83|13954.83|14077.12|13957.12|14074.83|13954.83|9
1643697780000|2022-02-01 06:43:00|14074.98|13954.98|14073.35|13953.35|14075.05|13955.05|14073.35|13953.35|9
1643697790000|2022-02-01 06:43:10|14073.23|13953.23|14074|13954|14074|13954|14073.12|13953.12|9
1643697800000|2022-02-01 06:43:20|14073.58|13953.58|14073.04|13953.04|14073.58|13953.58|14073.04|13953.04|9
1643697810000|2022-02-01 06:43:30|14073.09|13953.09|14073.59|13953.59|14073.59|13953.59|14072.95|13952.95|9
1643697820000|2022-02-01 06:43:40|14073.66|13953.66|14072.71|13952.71|14073.75|13953.75|14072.71|13952.71|9
1643697830000|2022-02-01 06:43:50|14072.76|13952.76|14072.64|13952.64|14072.76|13952.76|14072.49|13952.49|10
1643697840000|2022-02-01 06:44:00|14073.01|13953.01|14073.17|13953.17|14073.19|13953.19|14073.01|13953.01|10
1643697850000|2022-02-01 06:44:10|14073.07|13953.07|14072.79|13952.79|14073.07|13953.07|14072.66|13952.66|10
1643697860000|2022-02-01 06:44:20|14072.71|13952.71|14072.65|13952.65|14072.75|13952.75|14072.24|13952.24|9
1643697870000|2022-02-01 06:44:30|14072.66|13952.66|14072.6|13952.6|14072.83|13952.83|14072.6|13952.6|8
1643697880000|2022-02-01 06:44:40|14072.66|13952.66|14072.09|13952.09|14072.69|13952.69|14072.03|13952.03|10
1643697890000|2022-02-01 06:44:50|14071.92|13951.92|14071.17|13951.17|14071.92|13951.92|14071.17|13951.17|9
1643697900000|2022-02-01 06:45:00|14070.91|13950.91|14070.56|13950.56|14070.95|13950.95|14070.2|13950.2|10
1643697910000|2022-02-01 06:45:10|14070.68|13950.68|14071.2|13951.2|14071.45|13951.45|14070.68|13950.68|10
1643697920000|2022-02-01 06:45:20|14071.41|13951.41|14071.87|13951.87|14071.87|13951.87|14071.41|13951.41|8
1643697930000|2022-02-01 06:45:30|14072.03|13952.03|14073.09|13953.09|14073.09|13953.09|14071.84|13951.84|10
1643697940000|2022-02-01 06:45:40|14073.23|13953.23|14073.2|13953.2|14073.23|13953.23|14072.58|13952.58|10
1643697950000|2022-02-01 06:45:50|14073.19|13953.19|14073.07|13953.07|14073.33|13953.33|14072.76|13952.76|10
1643697960000|2022-02-01 06:46:00|14072.82|13952.82|14072.72|13952.72|14072.9|13952.9|14072.57|13952.57|8
1643697970000|2022-02-01 06:46:10|14073.11|13953.11|14072.52|13952.52|14073.11|13953.11|14072.52|13952.52|9
1643697980000|2022-02-01 06:46:20|14072.5|13952.5|14072.74|13952.74|14072.74|13952.74|14072.28|13952.28|9
1643697990000|2022-02-01 06:46:30|14073.23|13953.23|14073.93|13953.93|14074.18|13954.18|14073.23|13953.23|10
1643698000000|2022-02-01 06:46:40|14074.04|13954.04|14074.93|13954.93|14074.93|13954.93|14074.01|13954.01|8
1643698010000|2022-02-01 06:46:50|14074.98|13954.98|14074.93|13954.93|14075.03|13955.03|14074.83|13954.83|8
1643698020000|2022-02-01 06:47:00|14074.87|13954.87|14074.3|13954.3|14075.23|13955.23|14074.3|13954.3|9
1643698030000|2022-02-01 06:47:10|14074.4|13954.4|14075.39|13955.39|14075.39|13955.39|14074.4|13954.4|7
1643698040000|2022-02-01 06:47:20|14076.58|13956.58|14070.94|13950.94|14077|13957|14070.94|13950.94|10
1643698050000|2022-02-01 06:47:30|14070.13|13950.13|14066.36|13946.36|14070.13|13950.13|14066.36|13946.36|10
1643698060000|2022-02-01 06:47:40|14066.07|13946.07|14063.41|13943.41|14066.07|13946.07|14062.93|13942.93|10
1643698070000|2022-02-01 06:47:50|14062.72|13942.72|14059.44|13939.44|14062.72|13942.72|14059.35|13939.35|10
1643698080000|2022-02-01 06:48:00|14059.76|13939.76|14059.82|13939.82|14060.48|13940.48|14059.76|13939.76|10
1643698090000|2022-02-01 06:48:10|14059.85|13939.85|14059.78|13939.78|14060.16|13940.16|14059.57|13939.57|9
1643698100000|2022-02-01 06:48:20|14059.74|13939.74|14058.3|13938.3|14059.74|13939.74|14058|13938|10
1643698110000|2022-02-01 06:48:30|14058.47|13938.47|14060.57|13940.57|14061.09|13941.09|14058.47|13938.47|10
1643698120000|2022-02-01 06:48:40|14060.47|13940.47|14060.38|13940.38|14060.48|13940.48|14059.99|13939.99|8
1643698130000|2022-02-01 06:48:50|14060.4|13940.4|14060.63|13940.63|14060.63|13940.63|14059.59|13939.59|10
1643698140000|2022-02-01 06:49:00|14060.64|13940.64|14060.59|13940.59|14060.64|13940.64|14060.42|13940.42|7
1643698150000|2022-02-01 06:49:10|14060.21|13940.21|14060.45|13940.45|14060.45|13940.45|14060.04|13940.04|9
1643698160000|2022-02-01 06:49:20|14060.31|13940.31|14059.91|13939.91|14060.31|13940.31|14059.77|13939.77|10
1643698170000|2022-02-01 06:49:30|14059.75|13939.75|14058.32|13938.32|14059.93|13939.93|14058.32|13938.32|10
1643698180000|2022-02-01 06:49:40|14058.13|13938.13|14056.52|13936.52|14058.13|13938.13|14056.43|13936.43|10
1643698190000|2022-02-01 06:49:50|14056.73|13936.73|14057.29|13937.29|14057.83|13937.83|14056.72|13936.72|10
1643698200000|2022-02-01 06:50:00|14057.79|13937.79|14056.99|13936.99|14057.79|13937.79|14056.87|13936.87|10
1643698210000|2022-02-01 06:50:10|14057.08|13937.08|14058.05|13938.05|14058.05|13938.05|14056.94|13936.94|10
1643698220000|2022-02-01 06:50:20|14057.99|13937.99|14059.7|13939.7|14059.96|13939.96|14057.99|13937.99|10
1643698230000|2022-02-01 06:50:30|14059.68|13939.68|14059.93|13939.93|14060.17|13940.17|14059.68|13939.68|9
1643698240000|2022-02-01 06:50:40|14059.91|13939.91|14060.09|13940.09|14060.12|13940.12|14059.89|13939.89|8
1643698250000|2022-02-01 06:50:50|14060.15|13940.15|14060.81|13940.81|14060.81|13940.81|14060.04|13940.04|9
1643698260000|2022-02-01 06:51:00|14060.25|13940.25|14060.55|13940.55|14060.65|13940.65|14060.25|13940.25|10
1643698270000|2022-02-01 06:51:10|14060.66|13940.66|14060.16|13940.16|14060.67|13940.67|14060.16|13940.16|10
1643698280000|2022-02-01 06:51:20|14060.52|13940.52|14061.45|13941.45|14061.45|13941.45|14060.52|13940.52|10
1643698290000|2022-02-01 06:51:30|14061.35|13941.35|14061.45|13941.45|14061.52|13941.52|14061.26|13941.26|9
1643698300000|2022-02-01 06:51:40|14061.77|13941.77|14061.77|13941.77|14061.89|13941.89|14061.55|13941.55|10
1643698310000|2022-02-01 06:51:50|14062.76|13942.76|14063.55|13943.55|14063.55|13943.55|14062.47|13942.47|10
1643698320000|2022-02-01 06:52:00|14063.72|13943.72|14062.36|13942.36|14063.91|13943.91|14062.36|13942.36|10
1643698330000|2022-02-01 06:52:10|14062.04|13942.04|14062.54|13942.54|14062.57|13942.57|14061.66|13941.66|9
1643698340000|2022-02-01 06:52:20|14062.58|13942.58|14061.82|13941.82|14062.63|13942.63|14061.82|13941.82|9
1643698350000|2022-02-01 06:52:30|14062.12|13942.12|14062.9|13942.9|14062.9|13942.9|14061.97|13941.97|9
1643698360000|2022-02-01 06:52:40|14062.75|13942.75|14062.81|13942.81|14063.18|13943.18|14062.62|13942.62|9
1643698370000|2022-02-01 06:52:50|14062.87|13942.87|14064.62|13944.62|14064.81|13944.81|14062.87|13942.87|10
1643698380000|2022-02-01 06:53:00|14065.04|13945.04|14066.39|13946.39|14066.39|13946.39|14065.04|13945.04|9
1643698390000|2022-02-01 06:53:10|14066.48|13946.48|14066.16|13946.16|14066.48|13946.48|14065.84|13945.84|10
1643698400000|2022-02-01 06:53:20|14066.26|13946.26|14066.73|13946.73|14066.78|13946.78|14066.21|13946.21|9
1643698410000|2022-02-01 06:53:30|14066.74|13946.74|14066.89|13946.89|14066.93|13946.93|14066.2|13946.2|9
1643698420000|2022-02-01 06:53:40|14066.79|13946.79|14067.58|13947.58|14067.58|13947.58|14066.79|13946.79|7
1643698430000|2022-02-01 06:53:50|14067.62|13947.62|14068.53|13948.53|14068.63|13948.63|14067.62|13947.62|9
1643698440000|2022-02-01 06:54:00|14068.54|13948.54|14068.91|13948.91|14068.91|13948.91|14068.31|13948.31|8
1643698450000|2022-02-01 06:54:10|14069.1|13949.1|14072.99|13952.99|14072.99|13952.99|14069.1|13949.1|8
1643698460000|2022-02-01 06:54:20|14073.1|13953.1|14074.94|13954.94|14074.94|13954.94|14073.1|13953.1|8
1643698470000|2022-02-01 06:54:30|14074.65|13954.65|14075.38|13955.38|14075.71|13955.71|14074.6|13954.6|10
1643698480000|2022-02-01 06:54:40|14075.27|13955.27|14073.83|13953.83|14075.49|13955.49|14073.83|13953.83|9
1643698490000|2022-02-01 06:54:50|14072.91|13952.91|14070.06|13950.06|14072.91|13952.91|14070.06|13950.06|10
1643698500000|2022-02-01 06:55:00|14070.36|13950.36|14069.7|13949.7|14070.36|13950.36|14069.7|13949.7|10
1643698510000|2022-02-01 06:55:10|14069.58|13949.58|14069.67|13949.67|14069.84|13949.84|14069.39|13949.39|10
1643698520000|2022-02-01 06:55:20|14069.86|13949.86|14070.21|13950.21|14070.21|13950.21|14069.7|13949.7|9
1643698530000|2022-02-01 06:55:30|14069.99|13949.99|14072.21|13952.21|14072.21|13952.21|14069.99|13949.99|10
1643698540000|2022-02-01 06:55:40|14072.03|13952.03|14070.83|13950.83|14072.14|13952.14|14070.2|13950.2|10
1643698550000|2022-02-01 06:55:50|14070.66|13950.66|14070.29|13950.29|14071.31|13951.31|14070.29|13950.29|10
1643698560000|2022-02-01 06:56:00|14070.44|13950.44|14070.96|13950.96|14070.96|13950.96|14070.41|13950.41|9
1643698570000|2022-02-01 06:56:10|14070.89|13950.89|14071.07|13951.07|14071.29|13951.29|14070.88|13950.88|8
1643698580000|2022-02-01 06:56:20|14070.95|13950.95|14071.08|13951.08|14071.36|13951.36|14070.92|13950.92|10
1643698590000|2022-02-01 06:56:30|14071.15|13951.15|14070.78|13950.78|14071.25|13951.25|14070.73|13950.73|9
1643698600000|2022-02-01 06:56:40|14070.7|13950.7|14071.27|13951.27|14071.38|13951.38|14070.61|13950.61|10
1643698610000|2022-02-01 06:56:50|14071.29|13951.29|14071.51|13951.51|14071.51|13951.51|14070.61|13950.61|8
1643698620000|2022-02-01 06:57:00|14071.6|13951.6|14072.45|13952.45|14072.45|13952.45|14071.2|13951.2|10
1643698630000|2022-02-01 06:57:10|14072.44|13952.44|14072.83|13952.83|14072.93|13952.93|14072.44|13952.44|7
1643698640000|2022-02-01 06:57:20|14072.88|13952.88|14073.79|13953.79|14073.79|13953.79|14072.88|13952.88|9
1643698650000|2022-02-01 06:57:30|14073.76|13953.76|14075.2|13955.2|14075.21|13955.21|14073.71|13953.71|10
1643698660000|2022-02-01 06:57:40|14075.26|13955.26|14074.48|13954.48|14075.34|13955.34|14073.9|13953.9|10
1643698670000|2022-02-01 06:57:50|14073.61|13953.61|14073.93|13953.93|14074.41|13954.41|14073.61|13953.61|9
1643698680000|2022-02-01 06:58:00|14074.06|13954.06|14073.49|13953.49|14074.13|13954.13|14073.49|13953.49|8
1643698690000|2022-02-01 06:58:10|14073.59|13953.59|14072.8|13952.8|14073.59|13953.59|14072.8|13952.8|8
1643698700000|2022-02-01 06:58:20|14072.73|13952.73|14075.28|13955.28|14075.28|13955.28|14072.73|13952.73|9
1643698710000|2022-02-01 06:58:30|14075.15|13955.15|14075.2|13955.2|14075.65|13955.65|14075.05|13955.05|10
1643698720000|2022-02-01 06:58:40|14075.11|13955.11|14076.13|13956.13|14076.13|13956.13|14075.11|13955.11|10
1643698730000|2022-02-01 06:58:50|14076.15|13956.15|14076.45|13956.45|14076.86|13956.86|14076.15|13956.15|10
1643698740000|2022-02-01 06:59:00|14076.82|13956.82|14075.48|13955.48|14076.83|13956.83|14075.38|13955.38|10
1643698750000|2022-02-01 06:59:10|14075.56|13955.56|14074.02|13954.02|14075.56|13955.56|14073.92|13953.92|10
1643698760000|2022-02-01 06:59:20|14074.06|13954.06|14072.95|13952.95|14074.43|13954.43|14072.95|13952.95|10
1643698770000|2022-02-01 06:59:30|14073.16|13953.16|14071.88|13951.88|14073.39|13953.39|14071.88|13951.88|10
1643698780000|2022-02-01 06:59:40|14071.83|13951.83|14069.31|13949.31|14071.83|13951.83|14069.31|13949.31|8
1643698790000|2022-02-01 06:59:50|14069.35|13949.35|14070.75|13950.75|14071.04|13951.04|14069.35|13949.35|9
1643698800000|2022-02-01 07:00:00|14070.68|13950.68|14067.72|13947.72|14070.68|13950.68|14067.72|13947.72|10
1643698810000|2022-02-01 07:00:10|14067.91|13947.91|14067.67|13947.67|14067.91|13947.91|14066.94|13946.94|8
1643698820000|2022-02-01 07:00:20|14067.65|13947.65|14068.31|13948.31|14068.53|13948.53|14067.52|13947.52|10
1643698830000|2022-02-01 07:00:30|14068.36|13948.36|14068.16|13948.16|14068.36|13948.36|14067.81|13947.81|10
1643698840000|2022-02-01 07:00:40|14067.91|13947.91|14070.21|13950.21|14070.21|13950.21|14067.87|13947.87|10
1643698850000|2022-02-01 07:00:50|14070.13|13950.13|14070.29|13950.29|14070.45|13950.45|14069.99|13949.99|10
1643698860000|2022-02-01 07:01:00|14070.5|13950.5|14074.86|13954.86|14075.11|13955.11|14070.48|13950.48|10
1643698870000|2022-02-01 07:01:10|14075.83|13955.83|14080.78|13960.78|14080.78|13960.78|14075.83|13955.83|10
1643698880000|2022-02-01 07:01:20|14080.86|13960.86|14082.17|13962.17|14082.17|13962.17|14080.53|13960.53|9
1643698890000|2022-02-01 07:01:30|14082|13962|14082.57|13962.57|14082.6|13962.6|14082|13962|10
1643698900000|2022-02-01 07:01:40|14082.93|13962.93|14082.46|13962.46|14083.15|13963.15|14082.42|13962.42|10
1643698910000|2022-02-01 07:01:50|14082.49|13962.49|14081.6|13961.6|14082.7|13962.7|14081.5|13961.5|10
1643698920000|2022-02-01 07:02:00|14081.59|13961.59|14080.87|13960.87|14081.59|13961.59|14080.81|13960.81|10
1643698930000|2022-02-01 07:02:10|14080.8|13960.8|14081.31|13961.31|14081.44|13961.44|14080.37|13960.37|10
1643698940000|2022-02-01 07:02:20|14081.69|13961.69|14082.51|13962.51|14082.63|13962.63|14081.69|13961.69|10
1643698950000|2022-02-01 07:02:30|14082.41|13962.41|14082.33|13962.33|14082.7|13962.7|14082.33|13962.33|10
1643698960000|2022-02-01 07:02:40|14082.51|13962.51|14082.99|13962.99|14083.03|13963.03|14082.51|13962.51|10
1643698970000|2022-02-01 07:02:50|14082.95|13962.95|14083.3|13963.3|14083.3|13963.3|14082.92|13962.92|9
1643698980000|2022-02-01 07:03:00|14083.21|13963.21|14083.24|13963.24|14083.25|13963.25|14082.73|13962.73|9
1643698990000|2022-02-01 07:03:10|14083.32|13963.32|14083.56|13963.56|14083.63|13963.63|14083.15|13963.15|10
1643699000000|2022-02-01 07:03:20|14083.54|13963.54|14082.73|13962.73|14083.54|13963.54|14082.73|13962.73|9
1643699010000|2022-02-01 07:03:30|14082.32|13962.32|14081.05|13961.05|14082.32|13962.32|14081.05|13961.05|9
1643699020000|2022-02-01 07:03:40|14081.42|13961.42|14083.07|13963.07|14083.07|13963.07|14081.42|13961.42|10
1643699030000|2022-02-01 07:03:50|14082.49|13962.49|14081.11|13961.11|14082.84|13962.84|14081.11|13961.11|10
1643699040000|2022-02-01 07:04:00|14081.02|13961.02|14081.69|13961.69|14081.69|13961.69|14080.96|13960.96|9
1643699050000|2022-02-01 07:04:10|14081.59|13961.59|14082.87|13962.87|14082.9|13962.9|14081.59|13961.59|8
1643699060000|2022-02-01 07:04:20|14083.02|13963.02|14083.28|13963.28|14083.28|13963.28|14083.02|13963.02|8
1643699070000|2022-02-01 07:04:30|14083.18|13963.18|14084.81|13964.81|14084.81|13964.81|14083.18|13963.18|10
1643699080000|2022-02-01 07:04:40|14084.99|13964.99|14085.12|13965.12|14085.12|13965.12|14084.64|13964.64|10
1643699090000|2022-02-01 07:04:50|14085.22|13965.22|14084.49|13964.49|14085.26|13965.26|14084.49|13964.49|9
1643699100000|2022-02-01 07:05:00|14084.54|13964.54|14083.99|13963.99|14084.54|13964.54|14083.97|13963.97|10
1643699110000|2022-02-01 07:05:10|14084|13964|14081.65|13961.65|14084|13964|14081.37|13961.37|10
1643699120000|2022-02-01 07:05:20|14081.07|13961.07|14081.46|13961.46|14081.48|13961.48|14081.05|13961.05|10
1643699130000|2022-02-01 07:05:30|14081.45|13961.45|14081.06|13961.06|14081.45|13961.45|14080.7|13960.7|10
1643699140000|2022-02-01 07:05:40|14080.99|13960.99|14084.39|13964.39|14084.39|13964.39|14080.7|13960.7|9
1643699150000|2022-02-01 07:05:50|14084.66|13964.66|14091.84|13971.84|14091.84|13971.84|14084.66|13964.66|10
1643699160000|2022-02-01 07:06:00|14092.27|13972.27|14092.65|13972.65|14092.65|13972.65|14091.69|13971.69|10
1643699170000|2022-02-01 07:06:10|14092.76|13972.76|14092.63|13972.63|14092.76|13972.76|14091.76|13971.76|10
1643699180000|2022-02-01 07:06:20|14092.65|13972.65|14093.06|13973.06|14093.06|13973.06|14092.26|13972.26|10
1643699190000|2022-02-01 07:06:30|14093.76|13973.76|14096.39|13976.39|14097.62|13977.62|14093.76|13973.76|10
1643699200000|2022-02-01 07:06:40|14095.78|13975.78|14098.15|13978.15|14098.63|13978.63|14095.78|13975.78|10
1643699210000|2022-02-01 07:06:50|14098.6|13978.6|14099.95|13979.95|14099.95|13979.95|14098.54|13978.54|10
1643699220000|2022-02-01 07:07:00|14100.19|13980.19|14098.31|13978.31|14100.19|13980.19|14098.27|13978.27|10
1643699230000|2022-02-01 07:07:10|14098.19|13978.19|14098.23|13978.23|14098.41|13978.41|14098.01|13978.01|10
1643699240000|2022-02-01 07:07:20|14098.28|13978.28|14098.3|13978.3|14098.72|13978.72|14098.28|13978.28|9
1643699250000|2022-02-01 07:07:30|14098.32|13978.32|14097.3|13977.3|14098.32|13978.32|14097.07|13977.07|10
1643699260000|2022-02-01 07:07:40|14097.35|13977.35|14098.36|13978.36|14098.36|13978.36|14097.29|13977.29|10
1643699270000|2022-02-01 07:07:50|14098.6|13978.6|14100.9|13980.9|14100.9|13980.9|14098.6|13978.6|10
1643699280000|2022-02-01 07:08:00|14100.98|13980.98|14103.47|13983.47|14103.57|13983.57|14100.98|13980.98|9
1643699290000|2022-02-01 07:08:10|14103.4|13983.4|14106.03|13986.03|14106.03|13986.03|14103.4|13983.4|10
1643699300000|2022-02-01 07:08:20|14106.27|13986.27|14108.12|13988.12|14108.12|13988.12|14106.27|13986.27|10
1643699310000|2022-02-01 07:08:30|14108.16|13988.16|14107.71|13987.71|14108.16|13988.16|14107.44|13987.44|10
1643699320000|2022-02-01 07:08:40|14107.79|13987.79|14109.57|13989.57|14109.6|13989.6|14107.79|13987.79|8
1643699330000|2022-02-01 07:08:50|14109.91|13989.91|14108.86|13988.86|14110.33|13990.33|14108.77|13988.77|10
1643699340000|2022-02-01 07:09:00|14108.36|13988.36|14107.56|13987.56|14108.36|13988.36|14107.51|13987.51|10
1643699350000|2022-02-01 07:09:10|14107.61|13987.61|14108.35|13988.35|14108.35|13988.35|14107.56|13987.56|9
1643699360000|2022-02-01 07:09:20|14108.38|13988.38|14107.27|13987.27|14108.38|13988.38|14107.27|13987.27|9
1643699370000|2022-02-01 07:09:30|14107.38|13987.38|14106.56|13986.56|14107.38|13987.38|14106.54|13986.54|10
1643699380000|2022-02-01 07:09:40|14106.68|13986.68|14106.9|13986.9|14106.9|13986.9|14106.38|13986.38|9
1643699390000|2022-02-01 07:09:50|14107.42|13987.42|14108.57|13988.57|14108.72|13988.72|14107.42|13987.42|10
1643699400000|2022-02-01 07:10:00|14108.65|13988.65|14108.92|13988.92|14109|13989|14108.62|13988.62|10
1643699410000|2022-02-01 07:10:10|14109|13989|14108.52|13988.52|14109.09|13989.09|14108.52|13988.52|10
1643699420000|2022-02-01 07:10:20|14108.31|13988.31|14108.84|13988.84|14109.02|13989.02|14108.1|13988.1|10
1643699430000|2022-02-01 07:10:30|14108.73|13988.73|14108.11|13988.11|14108.79|13988.79|14108.04|13988.04|10
1643699440000|2022-02-01 07:10:40|14108.37|13988.37|14108.18|13988.18|14108.37|13988.37|14108.18|13988.18|8
1643699450000|2022-02-01 07:10:50|14108.17|13988.17|14108.07|13988.07|14108.63|13988.63|14108.07|13988.07|10
1643699460000|2022-02-01 07:11:00|14107.69|13987.69|14107.09|13987.09|14107.69|13987.69|14106.38|13986.38|9
1643699470000|2022-02-01 07:11:10|14106.95|13986.95|14108.09|13988.09|14108.09|13988.09|14106.88|13986.88|10
1643699480000|2022-02-01 07:11:20|14108.27|13988.27|14107.22|13987.22|14108.27|13988.27|14107.02|13987.02|10
1643699490000|2022-02-01 07:11:30|14107.09|13987.09|14109.23|13989.23|14109.23|13989.23|14107.09|13987.09|10
1643699500000|2022-02-01 07:11:40|14109.11|13989.11|14110.68|13990.68|14110.68|13990.68|14108.96|13988.96|10
1643699510000|2022-02-01 07:11:50|14110.81|13990.81|14111.12|13991.12|14111.12|13991.12|14110.81|13990.81|9
1643699520000|2022-02-01 07:12:00|14111.22|13991.22|14112.43|13992.43|14112.43|13992.43|14111.17|13991.17|10
1643699530000|2022-02-01 07:12:10|14112.45|13992.45|14113.94|13993.94|14113.94|13993.94|14112.45|13992.45|10
1643699540000|2022-02-01 07:12:20|14114.04|13994.04|14112.29|13992.29|14114.1|13994.1|14112.29|13992.29|10
1643699550000|2022-02-01 07:12:30|14112.01|13992.01|14111|13991|14112.01|13992.01|14111|13991|9
1643699560000|2022-02-01 07:12:40|14111.05|13991.05|14111.21|13991.21|14111.41|13991.41|14110.68|13990.68|9
1643699570000|2022-02-01 07:12:50|14111.19|13991.19|14112.07|13992.07|14112.07|13992.07|14110.79|13990.79|10
1643699580000|2022-02-01 07:13:00|14112.38|13992.38|14112.48|13992.48|14112.67|13992.67|14112.01|13992.01|10
1643699590000|2022-02-01 07:13:10|14111.91|13991.91|14111.81|13991.81|14112.93|13992.93|14111.81|13991.81|10
1643699600000|2022-02-01 07:13:20|14111.95|13991.95|14112.16|13992.16|14112.46|13992.46|14111.95|13991.95|9
1643699610000|2022-02-01 07:13:30|14112.29|13992.29|14112.31|13992.31|14112.31|13992.31|14111.88|13991.88|10
1643699620000|2022-02-01 07:13:40|14112.83|13992.83|14112.35|13992.35|14112.9|13992.9|14112.35|13992.35|10
1643699630000|2022-02-01 07:13:50|14112.52|13992.52|14111.41|13991.41|14112.59|13992.59|14111.41|13991.41|9
1643699640000|2022-02-01 07:14:00|14111.4|13991.4|14111.38|13991.38|14111.42|13991.42|14111.06|13991.06|10
1643699650000|2022-02-01 07:14:10|14111.31|13991.31|14111.45|13991.45|14111.48|13991.48|14111.05|13991.05|10
1643699660000|2022-02-01 07:14:20|14111.46|13991.46|14111.5|13991.5|14111.56|13991.56|14111.14|13991.14|10
1643699670000|2022-02-01 07:14:30|14111.58|13991.58|14112.04|13992.04|14112.15|13992.15|14111.56|13991.56|10
1643699680000|2022-02-01 07:14:40|14112.02|13992.02|14113.05|13993.05|14113.05|13993.05|14112.02|13992.02|9
1643699690000|2022-02-01 07:14:50|14113.43|13993.43|14113.32|13993.32|14113.43|13993.43|14113|13993|10
1643699700000|2022-02-01 07:15:00|14113.46|13993.46|14112.61|13992.61|14113.93|13993.93|14112.61|13992.61|10
1643699710000|2022-02-01 07:15:10|14112.6|13992.6|14111.03|13991.03|14112.88|13992.88|14111.03|13991.03|10
1643699720000|2022-02-01 07:15:20|14110.82|13990.82|14111.89|13991.89|14111.89|13991.89|14110.43|13990.43|10
1643699730000|2022-02-01 07:15:30|14112.29|13992.29|14112.72|13992.72|14112.94|13992.94|14112.29|13992.29|9
1643699740000|2022-02-01 07:15:40|14112.42|13992.42|14110.66|13990.66|14112.42|13992.42|14110.66|13990.66|10
1643699750000|2022-02-01 07:15:50|14110.51|13990.51|14110.17|13990.17|14110.51|13990.51|14110.08|13990.08|9
1643699760000|2022-02-01 07:16:00|14110.46|13990.46|14110.4|13990.4|14110.6|13990.6|14110.4|13990.4|9
1643699770000|2022-02-01 07:16:10|14110.38|13990.38|14109.77|13989.77|14110.38|13990.38|14109.66|13989.66|7
1643699780000|2022-02-01 07:16:20|14109.83|13989.83|14109.91|13989.91|14110.07|13990.07|14109.66|13989.66|9
1643699790000|2022-02-01 07:16:30|14110.1|13990.1|14110.73|13990.73|14110.73|13990.73|14109.85|13989.85|10
1643699800000|2022-02-01 07:16:40|14110.96|13990.96|14112.85|13992.85|14112.85|13992.85|14110.96|13990.96|8
1643699810000|2022-02-01 07:16:50|14113.59|13993.59|14114.14|13994.14|14114.47|13994.47|14113.45|13993.45|10
1643699820000|2022-02-01 07:17:00|14114.05|13994.05|14113.79|13993.79|14114.27|13994.27|14113.59|13993.59|10
1643699830000|2022-02-01 07:17:10|14113.84|13993.84|14114.4|13994.4|14114.64|13994.64|14113.81|13993.81|10
1643699840000|2022-02-01 07:17:20|14114.29|13994.29|14112.72|13992.72|14114.29|13994.29|14112.72|13992.72|9
1643699850000|2022-02-01 07:17:30|14112.74|13992.74|14113.73|13993.73|14113.73|13993.73|14112.74|13992.74|8
1643699860000|2022-02-01 07:17:40|14113.65|13993.65|14115.21|13995.21|14115.21|13995.21|14113.3|13993.3|9
1643699870000|2022-02-01 07:17:50|14115.38|13995.38|14115.66|13995.66|14116.44|13996.44|14115.37|13995.37|9
1643699880000|2022-02-01 07:18:00|14115.89|13995.89|14115.63|13995.63|14115.95|13995.95|14115.63|13995.63|10
1643699890000|2022-02-01 07:18:10|14115.61|13995.61|14115.94|13995.94|14115.94|13995.94|14115.61|13995.61|7
1643699900000|2022-02-01 07:18:20|14114.87|13994.87|14115.05|13995.05|14115.39|13995.39|14114.87|13994.87|9
1643699910000|2022-02-01 07:18:30|14114.92|13994.92|14114.7|13994.7|14114.98|13994.98|14114.6|13994.6|10
1643699920000|2022-02-01 07:18:40|14115.01|13995.01|14118.32|13998.32|14118.33|13998.33|14115.01|13995.01|10
1643699930000|2022-02-01 07:18:50|14118.18|13998.18|14118.77|13998.77|14119.03|13999.03|14118.18|13998.18|10
1643699940000|2022-02-01 07:19:00|14118.75|13998.75|14118.37|13998.37|14118.96|13998.96|14118.24|13998.24|9
1643699950000|2022-02-01 07:19:10|14118.36|13998.36|14118.3|13998.3|14118.43|13998.43|14118.08|13998.08|10
1643699960000|2022-02-01 07:19:20|14118.51|13998.51|14119.06|13999.06|14119.09|13999.09|14118.41|13998.41|10
1643699970000|2022-02-01 07:19:30|14118.87|13998.87|14118.7|13998.7|14119.18|13999.18|14118.62|13998.62|10
1643699980000|2022-02-01 07:19:40|14118.54|13998.54|14118.91|13998.91|14118.91|13998.91|14118.54|13998.54|9
1643699990000|2022-02-01 07:19:50|14118.88|13998.88|14118.85|13998.85|14119|13999|14118.61|13998.61|8
1643700000000|2022-02-01 07:20:00|14119.42|13999.42|14118.92|13998.92|14119.91|13999.91|14118.92|13998.92|10
1643700010000|2022-02-01 07:20:10|14118.88|13998.88|14119.34|13999.34|14119.72|13999.72|14118.88|13998.88|9
1643700020000|2022-02-01 07:20:20|14119.02|13999.02|14119.78|13999.78|14119.78|13999.78|14119.01|13999.01|10
1643700030000|2022-02-01 07:20:30|14119.82|13999.82|14120.67|14000.67|14120.67|14000.67|14119.82|13999.82|8
1643700040000|2022-02-01 07:20:40|14120.8|14000.8|14120.05|14000.05|14121.06|14001.06|14119.67|13999.67|10
1643700050000|2022-02-01 07:20:50|14120.22|14000.22|14121.77|14001.77|14121.8|14001.8|14120.17|14000.17|10
1643700060000|2022-02-01 07:21:00|14121.93|14001.93|14121.51|14001.51|14122.14|14002.14|14121.51|14001.51|9
1643700070000|2022-02-01 07:21:10|14121.57|14001.57|14121.99|14001.99|14121.99|14001.99|14121.07|14001.07|9
1643700080000|2022-02-01 07:21:20|14122.06|14002.06|14121.76|14001.76|14122.11|14002.11|14121.76|14001.76|10
1643700090000|2022-02-01 07:21:30|14121.87|14001.87|14123.21|14003.21|14123.21|14003.21|14121.71|14001.71|10
1643700100000|2022-02-01 07:21:40|14123.5|14003.5|14124.29|14004.29|14124.29|14004.29|14123.5|14003.5|10
1643700110000|2022-02-01 07:21:50|14124.77|14004.77|14127.39|14007.39|14127.39|14007.39|14124.77|14004.77|9
1643700120000|2022-02-01 07:22:00|14127.75|14007.75|14127.93|14007.93|14129.1|14009.1|14127.74|14007.74|10
1643700130000|2022-02-01 07:22:10|14128.28|14008.28|14126.87|14006.87|14128.32|14008.32|14126.83|14006.83|10
1643700140000|2022-02-01 07:22:20|14127.08|14007.08|14126.98|14006.98|14127.47|14007.47|14126.85|14006.85|10
1643700150000|2022-02-01 07:22:30|14127.17|14007.17|14124.66|14004.66|14127.36|14007.36|14124.12|14004.12|10
1643700160000|2022-02-01 07:22:40|14124.55|14004.55|14129.2|14009.2|14129.32|14009.32|14124.55|14004.55|9
1643700170000|2022-02-01 07:22:50|14129.35|14009.35|14132.02|14012.02|14132.02|14012.02|14129.35|14009.35|9
1643700180000|2022-02-01 07:23:00|14132.07|14012.07|14132.08|14012.08|14132.18|14012.18|14131.45|14011.45|8
1643700190000|2022-02-01 07:23:10|14132.09|14012.09|14132.1|14012.1|14132.1|14012.1|14131.67|14011.67|9
1643700200000|2022-02-01 07:23:20|14132.01|14012.01|14132.16|14012.16|14132.27|14012.27|14131.96|14011.96|9
1643700210000|2022-02-01 07:23:30|14131.96|14011.96|14134.36|14014.36|14134.68|14014.68|14131.96|14011.96|10
1643700220000|2022-02-01 07:23:40|14134.77|14014.77|14136.24|14016.24|14136.44|14016.44|14134.77|14014.77|9
1643700230000|2022-02-01 07:23:50|14136.51|14016.51|14136.86|14016.86|14137.31|14017.31|14136.51|14016.51|10
1643700240000|2022-02-01 07:24:00|14136.62|14016.62|14137.74|14017.74|14137.74|14017.74|14136.2|14016.2|10
1643700250000|2022-02-01 07:24:10|14137.37|14017.37|14138.7|14018.7|14139.08|14019.08|14137.37|14017.37|10
1643700260000|2022-02-01 07:24:20|14138.42|14018.42|14137.88|14017.88|14138.42|14018.42|14137.84|14017.84|8
1643700270000|2022-02-01 07:24:30|14137.86|14017.86|14137.28|14017.28|14137.86|14017.86|14136.38|14016.38|10
1643700280000|2022-02-01 07:24:40|14137.43|14017.43|14136.4|14016.4|14137.43|14017.43|14136.25|14016.25|8
1643700290000|2022-02-01 07:24:50|14136.28|14016.28|14137.15|14017.15|14137.47|14017.47|14136.28|14016.28|8
1643700300000|2022-02-01 07:25:00|14137.14|14017.14|14136.03|14016.03|14137.14|14017.14|14136.03|14016.03|7
1643700310000|2022-02-01 07:25:10|14135.94|14015.94|14135.91|14015.91|14136.63|14016.63|14135.65|14015.65|9
1643700320000|2022-02-01 07:25:20|14135.93|14015.93|14135.18|14015.18|14135.93|14015.93|14135.15|14015.15|9
1643700330000|2022-02-01 07:25:30|14135.2|14015.2|14134.64|14014.64|14135.2|14015.2|14134.52|14014.52|6
1643700340000|2022-02-01 07:25:40|14134.12|14014.12|14136.09|14016.09|14136.09|14016.09|14134.12|14014.12|7
1643700350000|2022-02-01 07:25:50|14136.39|14016.39|14136.61|14016.61|14136.66|14016.66|14136.39|14016.39|9
1643700360000|2022-02-01 07:26:00|14136.67|14016.67|14136.93|14016.93|14137|14017|14136.67|14016.67|9
1643700370000|2022-02-01 07:26:10|14137.09|14017.09|14137.88|14017.88|14137.88|14017.88|14137.09|14017.09|9
1643700380000|2022-02-01 07:26:20|14138.48|14018.48|14138.98|14018.98|14139.08|14019.08|14138.48|14018.48|10
1643700390000|2022-02-01 07:26:30|14138.82|14018.82|14138.24|14018.24|14138.82|14018.82|14138.16|14018.16|10
1643700400000|2022-02-01 07:26:40|14138.28|14018.28|14137.68|14017.68|14138.56|14018.56|14137.68|14017.68|8
1643700410000|2022-02-01 07:26:50|14137.89|14017.89|14138|14018|14138.62|14018.62|14137.8|14017.8|9
1643700420000|2022-02-01 07:27:00|14138.1|14018.1|14135.34|14015.34|14138.1|14018.1|14135.34|14015.34|9
1643700430000|2022-02-01 07:27:10|14134.82|14014.82|14133.91|14013.91|14134.98|14014.98|14133.91|14013.91|10
1643700440000|2022-02-01 07:27:20|14133.89|14013.89|14131.87|14011.87|14133.89|14013.89|14131.87|14011.87|9
1643700450000|2022-02-01 07:27:30|14131.5|14011.5|14131.59|14011.59|14131.85|14011.85|14131.35|14011.35|9
1643700460000|2022-02-01 07:27:40|14131.51|14011.51|14130.58|14010.58|14131.51|14011.51|14130.49|14010.49|9
1643700470000|2022-02-01 07:27:50|14130.09|14010.09|14130.65|14010.65|14130.65|14010.65|14129.88|14009.88|9
1643700480000|2022-02-01 07:28:00|14130.14|14010.14|14125.99|14005.99|14130.14|14010.14|14125.99|14005.99|10
1643700490000|2022-02-01 07:28:10|14125.15|14005.15|14122.96|14002.96|14125.15|14005.15|14122.96|14002.96|10
1643700500000|2022-02-01 07:28:20|14122.98|14002.98|14122.53|14002.53|14123.33|14003.33|14122.53|14002.53|10
1643700510000|2022-02-01 07:28:30|14122.44|14002.44|14123.13|14003.13|14123.13|14003.13|14122.44|14002.44|10
1643700520000|2022-02-01 07:28:40|14123.07|14003.07|14121.87|14001.87|14123.07|14003.07|14121.87|14001.87|9
1643700530000|2022-02-01 07:28:50|14121.64|14001.64|14119.81|13999.81|14121.64|14001.64|14119.44|13999.44|10
1643700540000|2022-02-01 07:29:00|14119.88|13999.88|14120.6|14000.6|14120.6|14000.6|14119.78|13999.78|10
1643700550000|2022-02-01 07:29:10|14120.74|14000.74|14119.99|13999.99|14120.74|14000.74|14119.99|13999.99|9
1643700560000|2022-02-01 07:29:20|14119.95|13999.95|14120.29|14000.29|14120.31|14000.31|14119.95|13999.95|10
1643700570000|2022-02-01 07:29:30|14119.98|13999.98|14119.57|13999.57|14119.98|13999.98|14119.46|13999.46|10
1643700580000|2022-02-01 07:29:40|14119.05|13999.05|14120.01|14000.01|14120.28|14000.28|14119.05|13999.05|8
1643700590000|2022-02-01 07:29:50|14119.99|13999.99|14120.39|14000.39|14120.39|14000.39|14119.91|13999.91|8
1643700600000|2022-02-01 07:30:00|14120.4|14000.4|14119.68|13999.68|14120.4|14000.4|14119.45|13999.45|10
1643700610000|2022-02-01 07:30:10|14119.51|13999.51|14119.81|13999.81|14120.03|14000.03|14119.02|13999.02|10
1643700620000|2022-02-01 07:30:20|14119.82|13999.82|14118.45|13998.45|14119.92|13999.92|14118.44|13998.44|9
1643700630000|2022-02-01 07:30:30|14118.44|13998.44|14117.56|13997.56|14118.59|13998.59|14117.56|13997.56|10
1643700640000|2022-02-01 07:30:40|14117.73|13997.73|14119.17|13999.17|14119.17|13999.17|14117.73|13997.73|10
1643700650000|2022-02-01 07:30:50|14119.12|13999.12|14119.22|13999.22|14119.35|13999.35|14119|13999|10
1643700660000|2022-02-01 07:31:00|14119.21|13999.21|14119.05|13999.05|14119.58|13999.58|14118.66|13998.66|10
1643700670000|2022-02-01 07:31:10|14119.03|13999.03|14118.52|13998.52|14119.03|13999.03|14118.51|13998.51|9
1643700680000|2022-02-01 07:31:20|14118.11|13998.11|14118.33|13998.33|14118.59|13998.59|14118.11|13998.11|10
1643700690000|2022-02-01 07:31:30|14118.48|13998.48|14118.76|13998.76|14118.76|13998.76|14117.96|13997.96|10
1643700700000|2022-02-01 07:31:40|14118.17|13998.17|14118.41|13998.41|14118.85|13998.85|14118.17|13998.17|10
1643700710000|2022-02-01 07:31:50|14118.36|13998.36|14117.48|13997.48|14118.36|13998.36|14117.38|13997.38|9
1643700720000|2022-02-01 07:32:00|14117.5|13997.5|14117.66|13997.66|14118.23|13998.23|14117.46|13997.46|9
1643700730000|2022-02-01 07:32:10|14117.4|13997.4|14116.76|13996.76|14117.4|13997.4|14116.66|13996.66|10
1643700740000|2022-02-01 07:32:20|14116.63|13996.63|14118.14|13998.14|14118.14|13998.14|14116.63|13996.63|8
1643700750000|2022-02-01 07:32:30|14118.28|13998.28|14118.79|13998.79|14118.79|13998.79|14118.26|13998.26|10
1643700760000|2022-02-01 07:32:40|14118.54|13998.54|14117.59|13997.59|14118.54|13998.54|14117.59|13997.59|10
1643700770000|2022-02-01 07:32:50|14117.55|13997.55|14118.72|13998.72|14118.72|13998.72|14117.55|13997.55|10
1643700780000|2022-02-01 07:33:00|14118.39|13998.39|14119.11|13999.11|14119.18|13999.18|14118.39|13998.39|10
1643700790000|2022-02-01 07:33:10|14118.66|13998.66|14120.55|14000.55|14120.65|14000.65|14118.66|13998.66|10
1643700800000|2022-02-01 07:33:20|14120.2|14000.2|14120.79|14000.79|14120.85|14000.85|14120.2|14000.2|9
1643700810000|2022-02-01 07:33:30|14120.82|14000.82|14120.98|14000.98|14121.16|14001.16|14120.77|14000.77|9
1643700820000|2022-02-01 07:33:40|14120.88|14000.88|14120.78|14000.78|14121.09|14001.09|14120.6|14000.6|10
1643700830000|2022-02-01 07:33:50|14120.99|14000.99|14121.28|14001.28|14121.35|14001.35|14120.99|14000.99|8
1643700840000|2022-02-01 07:34:00|14121.29|14001.29|14120.39|14000.39|14121.4|14001.4|14120.39|14000.39|9
1643700850000|2022-02-01 07:34:10|14120.49|14000.49|14120.55|14000.55|14120.55|14000.55|14120.41|14000.41|7
1643700860000|2022-02-01 07:34:20|14120.52|14000.52|14120|14000|14120.68|14000.68|14120|14000|9
1643700870000|2022-02-01 07:34:30|14119.69|13999.69|14119.02|13999.02|14119.7|13999.7|14119.02|13999.02|10
1643700880000|2022-02-01 07:34:40|14119.07|13999.07|14119.17|13999.17|14119.48|13999.48|14119.07|13999.07|8
1643700890000|2022-02-01 07:34:50|14119.18|13999.18|14119.29|13999.29|14119.4|13999.4|14119.02|13999.02|8
1643700900000|2022-02-01 07:35:00|14119.34|13999.34|14119.11|13999.11|14119.34|13999.34|14119.11|13999.11|8
1643700910000|2022-02-01 07:35:10|14118.94|13998.94|14115.59|13995.59|14118.94|13998.94|14115.59|13995.59|10
1643700920000|2022-02-01 07:35:20|14114.99|13994.99|14110.8|13990.8|14114.99|13994.99|14110.8|13990.8|10
1643700930000|2022-02-01 07:35:30|14110.67|13990.67|14110.22|13990.22|14110.67|13990.67|14110.22|13990.22|8
1643700940000|2022-02-01 07:35:40|14110.34|13990.34|14110.85|13990.85|14110.92|13990.92|14110.34|13990.34|10
1643700950000|2022-02-01 07:35:50|14110.75|13990.75|14110.94|13990.94|14111.05|13991.05|14110.7|13990.7|10
1643700960000|2022-02-01 07:36:00|14110.92|13990.92|14110.38|13990.38|14110.99|13990.99|14110.38|13990.38|9
1643700970000|2022-02-01 07:36:10|14110.41|13990.41|14110.48|13990.48|14110.48|13990.48|14110.28|13990.28|6
1643700980000|2022-02-01 07:36:20|14110.52|13990.52|14110.45|13990.45|14110.72|13990.72|14110.4|13990.4|7
1643700990000|2022-02-01 07:36:30|14110.46|13990.46|14110.88|13990.88|14111.03|13991.03|14110.31|13990.31|9
1643701000000|2022-02-01 07:36:40|14110.76|13990.76|14111.83|13991.83|14111.83|13991.83|14110.76|13990.76|9
1643701010000|2022-02-01 07:36:50|14112.05|13992.05|14112.83|13992.83|14112.83|13992.83|14112.05|13992.05|10
1643701020000|2022-02-01 07:37:00|14112.89|13992.89|14113.19|13993.19|14113.19|13993.19|14112.73|13992.73|7
1643701030000|2022-02-01 07:37:10|14113.08|13993.08|14114.36|13994.36|14114.36|13994.36|14113.06|13993.06|9
1643701040000|2022-02-01 07:37:20|14114.7|13994.7|14117.79|13997.79|14117.79|13997.79|14114.7|13994.7|10
1643701050000|2022-02-01 07:37:30|14118.58|13998.58|14122|14002|14122|14002|14118.58|13998.58|10
1643701060000|2022-02-01 07:37:40|14122.39|14002.39|14124.53|14004.53|14124.53|14004.53|14122.39|14002.39|10
1643701070000|2022-02-01 07:37:50|14124.32|14004.32|14128.84|14008.84|14128.84|14008.84|14123.74|14003.74|9
1643701080000|2022-02-01 07:38:00|14129.05|14009.05|14135.02|14015.02|14135.02|14015.02|14129.05|14009.05|10
1643701090000|2022-02-01 07:38:10|14135.23|14015.23|14136.69|14016.69|14136.73|14016.73|14135.16|14015.16|10
1643701100000|2022-02-01 07:38:20|14136.72|14016.72|14135.03|14015.03|14136.72|14016.72|14134.67|14014.67|9
1643701110000|2022-02-01 07:38:30|14134.94|14014.94|14135.24|14015.24|14135.24|14015.24|14134.8|14014.8|10
1643701120000|2022-02-01 07:38:40|14134.93|14014.93|14133.44|14013.44|14134.93|14014.93|14133.44|14013.44|9
1643701130000|2022-02-01 07:38:50|14133.4|14013.4|14130.86|14010.86|14133.4|14013.4|14130.57|14010.57|10
1643701140000|2022-02-01 07:39:00|14131.06|14011.06|14131.33|14011.33|14131.39|14011.39|14131.06|14011.06|9
1643701150000|2022-02-01 07:39:10|14131.55|14011.55|14131.86|14011.86|14131.87|14011.87|14131.55|14011.55|6
1643701160000|2022-02-01 07:39:20|14131.63|14011.63|14131.21|14011.21|14131.67|14011.67|14131.21|14011.21|10
1643701170000|2022-02-01 07:39:30|14131.14|14011.14|14132.34|14012.34|14132.34|14012.34|14131.14|14011.14|10
1643701180000|2022-02-01 07:39:40|14132.45|14012.45|14132.95|14012.95|14132.97|14012.97|14132.45|14012.45|10
1643701190000|2022-02-01 07:39:50|14133|14013|14131.76|14011.76|14133.19|14013.19|14131.76|14011.76|10
1643701200000|2022-02-01 07:40:00|14131.48|14011.48|14132.58|14012.58|14132.58|14012.58|14131.48|14011.48|10
1643701210000|2022-02-01 07:40:10|14132.75|14012.75|14133.07|14013.07|14133.07|14013.07|14132.63|14012.63|9
1643701220000|2022-02-01 07:40:20|14133.2|14013.2|14133.46|14013.46|14133.5|14013.5|14132.81|14012.81|10
1643701230000|2022-02-01 07:40:30|14133.45|14013.45|14134.58|14014.58|14134.58|14014.58|14133.4|14013.4|10
1643701240000|2022-02-01 07:40:40|14134.34|14014.34|14133.86|14013.86|14134.55|14014.55|14133.68|14013.68|9
1643701250000|2022-02-01 07:40:50|14133.87|14013.87|14133.29|14013.29|14134|14014|14133.29|14013.29|10
1643701260000|2022-02-01 07:41:00|14133.01|14013.01|14131.57|14011.57|14133.01|14013.01|14131.57|14011.57|10
1643701270000|2022-02-01 07:41:10|14131.23|14011.23|14129.15|14009.15|14131.23|14011.23|14129.15|14009.15|10
1643701280000|2022-02-01 07:41:20|14129.07|14009.07|14128.36|14008.36|14129.07|14009.07|14128.36|14008.36|10
1643701290000|2022-02-01 07:41:30|14127.55|14007.55|14128.78|14008.78|14128.81|14008.81|14127.55|14007.55|10
1643701300000|2022-02-01 07:41:40|14128.91|14008.91|14129.61|14009.61|14129.86|14009.86|14128.91|14008.91|10
1643701310000|2022-02-01 07:41:50|14129.19|14009.19|14125.9|14005.9|14129.19|14009.19|14125.9|14005.9|9
1643701320000|2022-02-01 07:42:00|14125.83|14005.83|14126.52|14006.52|14126.52|14006.52|14125.75|14005.75|10
1643701330000|2022-02-01 07:42:10|14126.48|14006.48|14125.95|14005.95|14126.48|14006.48|14125.6|14005.6|8
1643701340000|2022-02-01 07:42:20|14125.78|14005.78|14123.73|14003.73|14125.8|14005.8|14123.73|14003.73|10
1643701350000|2022-02-01 07:42:30|14122.69|14002.69|14120.59|14000.59|14122.69|14002.69|14120.49|14000.49|10
1643701360000|2022-02-01 07:42:40|14120.11|14000.11|14118.49|13998.49|14120.11|14000.11|14118.49|13998.49|10
1643701370000|2022-02-01 07:42:50|14118.46|13998.46|14118.12|13998.12|14118.47|13998.47|14117.47|13997.47|10
1643701380000|2022-02-01 07:43:00|14118.42|13998.42|14118.82|13998.82|14119.1|13999.1|14118.42|13998.42|8
1643701390000|2022-02-01 07:43:10|14118.84|13998.84|14120.5|14000.5|14120.5|14000.5|14118.76|13998.76|8
1643701400000|2022-02-01 07:43:20|14120.54|14000.54|14121.73|14001.73|14122.16|14002.16|14120.54|14000.54|10
1643701410000|2022-02-01 07:43:30|14121.18|14001.18|14118.77|13998.77|14121.18|14001.18|14118.77|13998.77|10
1643701420000|2022-02-01 07:43:40|14118.73|13998.73|14117.36|13997.36|14118.73|13998.73|14117.36|13997.36|10
1643701430000|2022-02-01 07:43:50|14117.38|13997.38|14116.36|13996.36|14117.45|13997.45|14116.36|13996.36|10
1643701440000|2022-02-01 07:44:00|14116.31|13996.31|14116.71|13996.71|14117.13|13997.13|14116.31|13996.31|10
1643701450000|2022-02-01 07:44:10|14116.47|13996.47|14115.61|13995.61|14116.47|13996.47|14115.53|13995.53|9
1643701460000|2022-02-01 07:44:20|14115.72|13995.72|14115.41|13995.41|14115.85|13995.85|14115.4|13995.4|8
1643701470000|2022-02-01 07:44:30|14115.08|13995.08|14115.01|13995.01|14115.08|13995.08|14114.74|13994.74|10
1643701480000|2022-02-01 07:44:40|14114.9|13994.9|14113.62|13993.62|14114.92|13994.92|14113.38|13993.38|10
1643701490000|2022-02-01 07:44:50|14113.64|13993.64|14111.77|13991.77|14113.64|13993.64|14111.77|13991.77|9
1643701500000|2022-02-01 07:45:00|14111.66|13991.66|14112.16|13992.16|14112.41|13992.41|14111.34|13991.34|9
1643701510000|2022-02-01 07:45:10|14112.04|13992.04|14109.28|13989.28|14112.04|13992.04|14109.28|13989.28|10
1643701520000|2022-02-01 07:45:20|14109.11|13989.11|14106.89|13986.89|14109.11|13989.11|14106.89|13986.89|10
1643701530000|2022-02-01 07:45:30|14106.74|13986.74|14103.41|13983.41|14106.74|13986.74|14103.41|13983.41|9
1643701540000|2022-02-01 07:45:40|14103.37|13983.37|14102.84|13982.84|14103.55|13983.55|14102.84|13982.84|10
1643701550000|2022-02-01 07:45:50|14102.98|13982.98|14103.79|13983.79|14104.63|13984.63|14102.98|13982.98|10
1643701560000|2022-02-01 07:46:00|14104.05|13984.05|14103.3|13983.3|14104.05|13984.05|14103.26|13983.26|10
1643701570000|2022-02-01 07:46:10|14103.18|13983.18|14105.27|13985.27|14105.56|13985.56|14103.18|13983.18|10
1643701580000|2022-02-01 07:46:20|14105.26|13985.26|14103.72|13983.72|14105.34|13985.34|14103.72|13983.72|10
1643701590000|2022-02-01 07:46:30|14103.78|13983.78|14102.41|13982.41|14103.78|13983.78|14102.41|13982.41|10
1643701600000|2022-02-01 07:46:40|14102.5|13982.5|14102.27|13982.27|14102.65|13982.65|14102.27|13982.27|10
1643701610000|2022-02-01 07:46:50|14102.58|13982.58|14103.34|13983.34|14103.34|13983.34|14102.58|13982.58|9
1643701620000|2022-02-01 07:47:00|14103.26|13983.26|14103.12|13983.12|14103.73|13983.73|14103.12|13983.12|9
1643701630000|2022-02-01 07:47:10|14103.13|13983.13|14103.13|13983.13|14103.25|13983.25|14103.09|13983.09|8
1643701640000|2022-02-01 07:47:20|14103.23|13983.23|14104.35|13984.35|14104.35|13984.35|14103.04|13983.04|9
1643701650000|2022-02-01 07:47:30|14104.57|13984.57|14107.21|13987.21|14107.21|13987.21|14104.57|13984.57|10
1643701660000|2022-02-01 07:47:40|14107.33|13987.33|14110.1|13990.1|14110.1|13990.1|14107.33|13987.33|10
1643701670000|2022-02-01 07:47:50|14110.89|13990.89|14113.21|13993.21|14113.34|13993.34|14110.89|13990.89|9
1643701680000|2022-02-01 07:48:00|14113.14|13993.14|14113.35|13993.35|14114.12|13994.12|14113.12|13993.12|10
1643701690000|2022-02-01 07:48:10|14112.37|13992.37|14112.16|13992.16|14112.51|13992.51|14111.59|13991.59|10
1643701700000|2022-02-01 07:48:20|14112.34|13992.34|14112.97|13992.97|14113.3|13993.3|14112.34|13992.34|9
1643701710000|2022-02-01 07:48:30|14113.08|13993.08|14114.02|13994.02|14114.38|13994.38|14113.08|13993.08|10
1643701720000|2022-02-01 07:48:40|14114.23|13994.23|14115.72|13995.72|14115.72|13995.72|14113.8|13993.8|10
1643701730000|2022-02-01 07:48:50|14115.97|13995.97|14116.58|13996.58|14116.81|13996.81|14115.92|13995.92|8
1643701740000|2022-02-01 07:49:00|14116.02|13996.02|14117.05|13997.05|14117.05|13997.05|14116.02|13996.02|7
1643701750000|2022-02-01 07:49:10|14116.99|13996.99|14119.86|13999.86|14119.86|13999.86|14116.99|13996.99|10
1643701760000|2022-02-01 07:49:20|14120.11|14000.11|14119.11|13999.11|14120.11|14000.11|14118.9|13998.9|10
1643701770000|2022-02-01 07:49:30|14119.03|13999.03|14117.95|13997.95|14119.16|13999.16|14117.95|13997.95|9
1643701780000|2022-02-01 07:49:40|14117.99|13997.99|14116.76|13996.76|14118.08|13998.08|14116.76|13996.76|9
1643701790000|2022-02-01 07:49:50|14116.36|13996.36|14115.12|13995.12|14116.75|13996.75|14115.12|13995.12|9
1643701800000|2022-02-01 07:50:00|14115.03|13995.03|14115.16|13995.16|14115.19|13995.19|14114.6|13994.6|10
1643701810000|2022-02-01 07:50:10|14115.14|13995.14|14116.67|13996.67|14116.67|13996.67|14115.14|13995.14|9
1643701820000|2022-02-01 07:50:20|14116.7|13996.7|14117.73|13997.73|14117.9|13997.9|14116.7|13996.7|9
1643701830000|2022-02-01 07:50:30|14117.76|13997.76|14117.87|13997.87|14117.87|13997.87|14117.35|13997.35|10
1643701840000|2022-02-01 07:50:40|14117.78|13997.78|14118.27|13998.27|14118.27|13998.27|14117.61|13997.61|9
1643701850000|2022-02-01 07:50:50|14118.28|13998.28|14118.74|13998.74|14118.74|13998.74|14117.86|13997.86|8
1643701860000|2022-02-01 07:51:00|14119.4|13999.4|14119|13999|14119.44|13999.44|14118.82|13998.82|9
1643701870000|2022-02-01 07:51:10|14119.58|13999.58|14119.24|13999.24|14119.76|13999.76|14119.24|13999.24|7
1643701880000|2022-02-01 07:51:20|14118.62|13998.62|14118.36|13998.36|14118.62|13998.62|14117.98|13997.98|9
1643701890000|2022-02-01 07:51:30|14118.52|13998.52|14118.63|13998.63|14118.67|13998.67|14118.52|13998.52|9
1643701900000|2022-02-01 07:51:40|14118.79|13998.79|14118.93|13998.93|14119.78|13999.78|14118.76|13998.76|10
1643701910000|2022-02-01 07:51:50|14118.85|13998.85|14118.76|13998.76|14118.87|13998.87|14118.72|13998.72|8
1643701920000|2022-02-01 07:52:00|14118.64|13998.64|14116.62|13996.62|14118.64|13998.64|14116.31|13996.31|9
1643701930000|2022-02-01 07:52:10|14116.56|13996.56|14114.77|13994.77|14116.56|13996.56|14114.77|13994.77|10
1643701940000|2022-02-01 07:52:20|14114.63|13994.63|14115.56|13995.56|14116.05|13996.05|14114.63|13994.63|9
1643701950000|2022-02-01 07:52:30|14115.54|13995.54|14114.86|13994.86|14115.6|13995.6|14114.86|13994.86|10
1643701960000|2022-02-01 07:52:40|14114.63|13994.63|14114.4|13994.4|14114.63|13994.63|14114.21|13994.21|9
1643701970000|2022-02-01 07:52:50|14114.61|13994.61|14114.92|13994.92|14114.92|13994.92|14114.59|13994.59|10
1643701980000|2022-02-01 07:53:00|14114.88|13994.88|14115.02|13995.02|14115.09|13995.09|14114.88|13994.88|7
1643701990000|2022-02-01 07:53:10|14115.04|13995.04|14116.49|13996.49|14116.49|13996.49|14114.79|13994.79|10
1643702000000|2022-02-01 07:53:20|14116.96|13996.96|14118.11|13998.11|14118.11|13998.11|14116.96|13996.96|10
1643702010000|2022-02-01 07:53:30|14117.99|13997.99|14115.49|13995.49|14117.99|13997.99|14115.49|13995.49|10
1643702020000|2022-02-01 07:53:40|14115.37|13995.37|14113.54|13993.54|14115.37|13995.37|14113.54|13993.54|10
1643702030000|2022-02-01 07:53:50|14113.24|13993.24|14110.03|13990.03|14113.25|13993.25|14110.03|13990.03|10
1643702040000|2022-02-01 07:54:00|14110.3|13990.3|14108.32|13988.32|14110.3|13990.3|14108.32|13988.32|10
1643702050000|2022-02-01 07:54:10|14108.13|13988.13|14106.35|13986.35|14108.13|13988.13|14106.35|13986.35|9
1643702060000|2022-02-01 07:54:20|14106.25|13986.25|14105.46|13985.46|14106.25|13986.25|14105.46|13985.46|9
1643702070000|2022-02-01 07:54:30|14105.74|13985.74|14107.24|13987.24|14107.24|13987.24|14105.66|13985.66|10
1643702080000|2022-02-01 07:54:40|14107.27|13987.27|14107.45|13987.45|14107.45|13987.45|14107.19|13987.19|9
1643702090000|2022-02-01 07:54:50|14107.92|13987.92|14106.93|13986.93|14107.92|13987.92|14106.85|13986.85|10
1643702100000|2022-02-01 07:55:00|14107.87|13987.87|14108.88|13988.88|14108.88|13988.88|14107.87|13987.87|9
1643702110000|2022-02-01 07:55:10|14108.99|13988.99|14110.38|13990.38|14110.86|13990.86|14108.99|13988.99|10
1643702120000|2022-02-01 07:55:20|14110.18|13990.18|14109.44|13989.44|14110.18|13990.18|14109.21|13989.21|10
1643702130000|2022-02-01 07:55:30|14109.12|13989.12|14108.87|13988.87|14109.12|13989.12|14108.4|13988.4|9
1643702140000|2022-02-01 07:55:40|14109.04|13989.04|14109.53|13989.53|14109.68|13989.68|14109.04|13989.04|9
1643702150000|2022-02-01 07:55:50|14109.4|13989.4|14111.11|13991.11|14111.17|13991.17|14109.2|13989.2|9
1643702160000|2022-02-01 07:56:00|14111.2|13991.2|14111.75|13991.75|14111.97|13991.97|14111.2|13991.2|8
1643702170000|2022-02-01 07:56:10|14111.66|13991.66|14111.33|13991.33|14111.72|13991.72|14111.27|13991.27|10
1643702180000|2022-02-01 07:56:20|14111.32|13991.32|14111.58|13991.58|14111.58|13991.58|14111.32|13991.32|8
1643702190000|2022-02-01 07:56:30|14111.41|13991.41|14111.52|13991.52|14111.52|13991.52|14110.73|13990.73|10
1643702200000|2022-02-01 07:56:40|14111.19|13991.19|14111.94|13991.94|14111.94|13991.94|14111.19|13991.19|10
1643702210000|2022-02-01 07:56:50|14112.36|13992.36|14113.01|13993.01|14113.01|13993.01|14111.99|13991.99|10
1643702220000|2022-02-01 07:57:00|14113.1|13993.1|14112.8|13992.8|14113.16|13993.16|14112.8|13992.8|10
1643702230000|2022-02-01 07:57:10|14112.81|13992.81|14112.35|13992.35|14112.84|13992.84|14112.28|13992.28|10
1643702240000|2022-02-01 07:57:20|14112.45|13992.45|14112.83|13992.83|14112.83|13992.83|14111.91|13991.91|10
1643702250000|2022-02-01 07:57:30|14112.92|13992.92|14112.53|13992.53|14113.35|13993.35|14112.53|13992.53|9
1643702260000|2022-02-01 07:57:40|14112.48|13992.48|14112.21|13992.21|14112.48|13992.48|14111.89|13991.89|7
1643702270000|2022-02-01 07:57:50|14112.7|13992.7|14113.37|13993.37|14113.37|13993.37|14112.68|13992.68|9
1643702280000|2022-02-01 07:58:00|14113.44|13993.44|14113.72|13993.72|14113.72|13993.72|14113.03|13993.03|10
1643702290000|2022-02-01 07:58:10|14113.8|13993.8|14113.47|13993.47|14113.93|13993.93|14113.26|13993.26|10
1643702300000|2022-02-01 07:58:20|14113.57|13993.57|14113.9|13993.9|14113.9|13993.9|14113.14|13993.14|8
1643702310000|2022-02-01 07:58:30|14113.99|13993.99|14113.43|13993.43|14113.99|13993.99|14113.42|13993.42|9
1643702320000|2022-02-01 07:58:40|14113.58|13993.58|14115.66|13995.66|14115.66|13995.66|14113.44|13993.44|10
1643702330000|2022-02-01 07:58:50|14115.62|13995.62|14114.86|13994.86|14115.83|13995.83|14114.86|13994.86|10
1643702340000|2022-02-01 07:59:00|14114.85|13994.85|14114.7|13994.7|14114.91|13994.91|14114.4|13994.4|10
1643702350000|2022-02-01 07:59:10|14114.69|13994.69|14115.01|13995.01|14115.01|13995.01|14114.56|13994.56|10
1643702360000|2022-02-01 07:59:20|14115.06|13995.06|14116.75|13996.75|14116.75|13996.75|14114.82|13994.82|9
1643702370000|2022-02-01 07:59:30|14116.88|13996.88|14118.29|13998.29|14118.29|13998.29|14116.61|13996.61|7
1643702380000|2022-02-01 07:59:40|14118.3|13998.3|14120.46|14000.46|14120.46|14000.46|14118.3|13998.3|9
1643702390000|2022-02-01 07:59:50|14120.54|14000.54|14119.67|13999.67|14121.15|14001.15|14119.67|13999.67|9
1643702400000|2022-02-01 08:00:00|14119.7|13999.7|14120.49|14000.49|14120.67|14000.67|14119.7|13999.7|10
1643702410000|2022-02-01 08:00:10|14120.85|14000.85|14121.81|14001.81|14122.3|14002.3|14120.59|14000.59|8
1643702420000|2022-02-01 08:00:20|14121.59|14001.59|14119.99|13999.99|14121.96|14001.96|14119.99|13999.99|8
1643702430000|2022-02-01 08:00:30|14119.64|13999.64|14118.13|13998.13|14119.64|13999.64|14118.13|13998.13|9
1643702440000|2022-02-01 08:00:40|14117.76|13997.76|14115.87|13995.87|14117.76|13997.76|14115.87|13995.87|10
1643702450000|2022-02-01 08:00:50|14116.05|13996.05|14115.83|13995.83|14116.66|13996.66|14115.83|13995.83|10
1643702460000|2022-02-01 08:01:00|14115.75|13995.75|14111.94|13991.94|14115.76|13995.76|14111.94|13991.94|10
1643702470000|2022-02-01 08:01:10|14110.77|13990.77|14108.79|13988.79|14110.77|13990.77|14108.79|13988.79|10
1643702480000|2022-02-01 08:01:20|14109.07|13989.07|14107.97|13987.97|14109.1|13989.1|14107.91|13987.91|9
1643702490000|2022-02-01 08:01:30|14108.31|13988.31|14108.8|13988.8|14108.82|13988.82|14107.52|13987.52|10
1643702500000|2022-02-01 08:01:40|14108.95|13988.95|14113.65|13993.65|14113.65|13993.65|14108.95|13988.95|9
1643702510000|2022-02-01 08:01:50|14114.3|13994.3|14116.94|13996.94|14116.94|13996.94|14114.3|13994.3|10
1643702520000|2022-02-01 08:02:00|14117.41|13997.41|14118.61|13998.61|14118.61|13998.61|14117.2|13997.2|10
1643702530000|2022-02-01 08:02:10|14118.88|13998.88|14119.8|13999.8|14120.3|14000.3|14118.77|13998.77|10
1643702540000|2022-02-01 08:02:20|14119.41|13999.41|14120.43|14000.43|14120.43|14000.43|14119.27|13999.27|10
1643702550000|2022-02-01 08:02:30|14121.17|14001.17|14123.71|14003.71|14123.71|14003.71|14121.17|14001.17|10
1643702560000|2022-02-01 08:02:40|14124.79|14004.79|14123.9|14003.9|14124.79|14004.79|14123.9|14003.9|9
1643702570000|2022-02-01 08:02:50|14123.84|14003.84|14123.57|14003.57|14124.3|14004.3|14123.57|14003.57|9
1643702580000|2022-02-01 08:03:00|14123.51|14003.51|14121.33|14001.33|14123.51|14003.51|14121.33|14001.33|10
1643702590000|2022-02-01 08:03:10|14121.52|14001.52|14120.64|14000.64|14121.9|14001.9|14120.64|14000.64|10
1643702600000|2022-02-01 08:03:20|14120.83|14000.83|14120.58|14000.58|14120.83|14000.83|14119.95|13999.95|9
1643702610000|2022-02-01 08:03:30|14120.68|14000.68|14120.64|14000.64|14120.71|14000.71|14120.3|14000.3|10
1643702620000|2022-02-01 08:03:40|14120.2|14000.2|14119.39|13999.39|14120.62|14000.62|14119.39|13999.39|10
1643702630000|2022-02-01 08:03:50|14119.19|13999.19|14119.23|13999.23|14119.23|13999.23|14118.88|13998.88|9
1643702640000|2022-02-01 08:04:00|14119.73|13999.73|14119.54|13999.54|14119.76|13999.76|14119.53|13999.53|7
1643702650000|2022-02-01 08:04:10|14119.34|13999.34|14119.33|13999.33|14119.64|13999.64|14119.33|13999.33|8
1643702660000|2022-02-01 08:04:20|14119.32|13999.32|14115.49|13995.49|14119.87|13999.87|14115.49|13995.49|9
1643702670000|2022-02-01 08:04:30|14115.29|13995.29|14113.23|13993.23|14115.29|13995.29|14113.23|13993.23|10
1643702680000|2022-02-01 08:04:40|14113.2|13993.2|14112.38|13992.38|14113.23|13993.23|14112.34|13992.34|10
1643702690000|2022-02-01 08:04:50|14112.88|13992.88|14117.33|13997.33|14117.36|13997.36|14112.42|13992.42|9
1643702700000|2022-02-01 08:05:00|14118.25|13998.25|14128.45|14008.45|14128.45|14008.45|14118.25|13998.25|10
1643702710000|2022-02-01 08:05:10|14128.72|14008.72|14128.74|14008.74|14128.79|14008.79|14128.04|14008.04|10
1643702720000|2022-02-01 08:05:20|14128.04|14008.04|14130.8|14010.8|14130.8|14010.8|14127.9|14007.9|10
1643702730000|2022-02-01 08:05:30|14131.07|14011.07|14131.52|14011.52|14131.67|14011.67|14130.68|14010.68|10
1643702740000|2022-02-01 08:05:40|14131.95|14011.95|14134.05|14014.05|14134.05|14014.05|14130.94|14010.94|10
1643702750000|2022-02-01 08:05:50|14134.23|14014.23|14135.36|14015.36|14135.36|14015.36|14134.03|14014.03|10
1643702760000|2022-02-01 08:06:00|14135.22|14015.22|14136.04|14016.04|14136.57|14016.57|14135.22|14015.22|9
1643702770000|2022-02-01 08:06:10|14135.69|14015.69|14135.61|14015.61|14135.96|14015.96|14135.26|14015.26|9
1643702780000|2022-02-01 08:06:20|14135.96|14015.96|14135.02|14015.02|14135.98|14015.98|14135.02|14015.02|9
1643702790000|2022-02-01 08:06:30|14135.05|14015.05|14134.56|14014.56|14135.12|14015.12|14134.44|14014.44|9
1643702800000|2022-02-01 08:06:40|14134.7|14014.7|14132.72|14012.72|14134.7|14014.7|14132.72|14012.72|10
1643702810000|2022-02-01 08:06:50|14132.74|14012.74|14130.73|14010.73|14132.74|14012.74|14130.68|14010.68|10
1643702820000|2022-02-01 08:07:00|14131.45|14011.45|14129.23|14009.23|14131.45|14011.45|14129.23|14009.23|9
1643702830000|2022-02-01 08:07:10|14129.29|14009.29|14129.16|14009.16|14129.29|14009.29|14128.73|14008.73|9
1643702840000|2022-02-01 08:07:20|14129.24|14009.24|14126.18|14006.18|14129.39|14009.39|14126.18|14006.18|10
1643702850000|2022-02-01 08:07:30|14126.13|14006.13|14125.43|14005.43|14126.13|14006.13|14125.09|14005.09|10
1643702860000|2022-02-01 08:07:40|14125.37|14005.37|14123.09|14003.09|14125.37|14005.37|14123.09|14003.09|10
1643702870000|2022-02-01 08:07:50|14123.28|14003.28|14122.9|14002.9|14123.59|14003.59|14122.39|14002.39|10
1643702880000|2022-02-01 08:08:00|14123.07|14003.07|14122.58|14002.58|14123.07|14003.07|14121.9|14001.9|10
1643702890000|2022-02-01 08:08:10|14122.3|14002.3|14126.82|14006.82|14126.82|14006.82|14122.12|14002.12|10
1643702900000|2022-02-01 08:08:20|14127.05|14007.05|14127.48|14007.48|14127.62|14007.62|14126.88|14006.88|10
1643702910000|2022-02-01 08:08:30|14127.4|14007.4|14131.3|14011.3|14131.3|14011.3|14127.35|14007.35|7
1643702920000|2022-02-01 08:08:40|14131.06|14011.06|14140|14020|14140|14020|14131.06|14011.06|9
1643702930000|2022-02-01 08:08:50|14140.32|14020.32|14142.95|14022.95|14143.48|14023.48|14140.01|14020.01|10
1643702940000|2022-02-01 08:09:00|14142.48|14022.48|14142.55|14022.55|14142.55|14022.55|14141.74|14021.74|9
1643702950000|2022-02-01 08:09:10|14142.6|14022.6|14143.44|14023.44|14143.5|14023.5|14142.48|14022.48|9
1643702960000|2022-02-01 08:09:20|14143.66|14023.66|14143.14|14023.14|14143.92|14023.92|14143.03|14023.03|10
1643702970000|2022-02-01 08:09:30|14143.98|14023.98|14144.18|14024.18|14144.18|14024.18|14143.9|14023.9|10
1643702980000|2022-02-01 08:09:40|14144.36|14024.36|14144.29|14024.29|14144.47|14024.47|14144|14024|10
1643702990000|2022-02-01 08:09:50|14143.51|14023.51|14144.29|14024.29|14144.29|14024.29|14143.51|14023.51|8
1643703000000|2022-02-01 08:10:00|14144.26|14024.26|14145.01|14025.01|14145.11|14025.11|14144.17|14024.17|10
1643703010000|2022-02-01 08:10:10|14144.93|14024.93|14145.37|14025.37|14145.63|14025.63|14144.81|14024.81|10
1643703020000|2022-02-01 08:10:20|14145.43|14025.43|14145.99|14025.99|14145.99|14025.99|14144.86|14024.86|10
1643703030000|2022-02-01 08:10:30|14145.92|14025.92|14146.73|14026.73|14147.11|14027.11|14145.77|14025.77|10
1643703040000|2022-02-01 08:10:40|14147.02|14027.02|14148.1|14028.1|14148.1|14028.1|14146.79|14026.79|10
1643703050000|2022-02-01 08:10:50|14148.3|14028.3|14149.72|14029.72|14149.88|14029.88|14148.23|14028.23|10
1643703060000|2022-02-01 08:11:00|14149.74|14029.74|14146.84|14026.84|14149.74|14029.74|14146.77|14026.77|10
1643703070000|2022-02-01 08:11:10|14146.37|14026.37|14144.74|14024.74|14146.37|14026.37|14144.74|14024.74|10
1643703080000|2022-02-01 08:11:20|14144.33|14024.33|14144.11|14024.11|14144.33|14024.33|14142.82|14022.82|10
1643703090000|2022-02-01 08:11:30|14143.98|14023.98|14144.58|14024.58|14144.62|14024.62|14143.66|14023.66|10
1643703100000|2022-02-01 08:11:40|14144.66|14024.66|14144.64|14024.64|14144.79|14024.79|14144.31|14024.31|10
1643703110000|2022-02-01 08:11:50|14144.7|14024.7|14144.33|14024.33|14144.7|14024.7|14143.9|14023.9|10
1643703120000|2022-02-01 08:12:00|14144.72|14024.72|14143.22|14023.22|14144.89|14024.89|14143.22|14023.22|9
1643703130000|2022-02-01 08:12:10|14142.95|14022.95|14144.97|14024.97|14144.97|14024.97|14142.95|14022.95|10
1643703140000|2022-02-01 08:12:20|14144.76|14024.76|14147.03|14027.03|14147.06|14027.06|14144.76|14024.76|10
1643703150000|2022-02-01 08:12:30|14147.06|14027.06|14149.86|14029.86|14149.86|14029.86|14147.06|14027.06|8
1643703160000|2022-02-01 08:12:40|14149.47|14029.47|14150.41|14030.41|14150.5|14030.5|14149.47|14029.47|10
1643703170000|2022-02-01 08:12:50|14150.19|14030.19|14150.82|14030.82|14150.87|14030.87|14149.74|14029.74|9
1643703180000|2022-02-01 08:13:00|14151.08|14031.08|14154.93|14034.93|14154.93|14034.93|14151.08|14031.08|9
1643703190000|2022-02-01 08:13:10|14154.84|14034.84|14155.81|14035.81|14155.81|14035.81|14154.67|14034.67|9
1643703200000|2022-02-01 08:13:20|14155.32|14035.32|14156.42|14036.42|14156.42|14036.42|14155.32|14035.32|9
1643703210000|2022-02-01 08:13:30|14156.58|14036.58|14156.82|14036.82|14156.98|14036.98|14156.53|14036.53|10
1643703220000|2022-02-01 08:13:40|14156.78|14036.78|14155.51|14035.51|14156.87|14036.87|14155.51|14035.51|9
1643703230000|2022-02-01 08:13:50|14155.28|14035.28|14156.79|14036.79|14156.87|14036.87|14155.28|14035.28|10
1643703240000|2022-02-01 08:14:00|14156.81|14036.81|14158.48|14038.48|14158.48|14038.48|14156.48|14036.48|10
1643703250000|2022-02-01 08:14:10|14158.5|14038.5|14158.35|14038.35|14158.61|14038.61|14157.81|14037.81|9
1643703260000|2022-02-01 08:14:20|14158.41|14038.41|14157.06|14037.06|14158.41|14038.41|14157.06|14037.06|10
1643703270000|2022-02-01 08:14:30|14156.91|14036.91|14157.25|14037.25|14157.37|14037.37|14156.66|14036.66|10
1643703280000|2022-02-01 08:14:40|14157.09|14037.09|14158.36|14038.36|14158.63|14038.63|14157.09|14037.09|9
1643703290000|2022-02-01 08:14:50|14158.32|14038.32|14159.29|14039.29|14159.29|14039.29|14158.32|14038.32|10
1643703300000|2022-02-01 08:15:00|14158.81|14038.81|14158.12|14038.12|14158.81|14038.81|14157.85|14037.85|10
1643703310000|2022-02-01 08:15:10|14158.14|14038.14|14158.89|14038.89|14159.01|14039.01|14158.14|14038.14|10
1643703320000|2022-02-01 08:15:20|14159.81|14039.81|14159.49|14039.49|14161.38|14041.38|14159.49|14039.49|10
1643703330000|2022-02-01 08:15:30|14158.7|14038.7|14156.79|14036.79|14158.7|14038.7|14156.79|14036.79|10
1643703340000|2022-02-01 08:15:40|14156.71|14036.71|14156.49|14036.49|14156.95|14036.95|14156.49|14036.49|10
1643703350000|2022-02-01 08:15:50|14156.13|14036.13|14155.57|14035.57|14156.51|14036.51|14155.57|14035.57|10
1643703360000|2022-02-01 08:16:00|14155.59|14035.59|14155.19|14035.19|14155.59|14035.59|14155.19|14035.19|9
1643703370000|2022-02-01 08:16:10|14155.27|14035.27|14155.66|14035.66|14155.66|14035.66|14154.9|14034.9|10
1643703380000|2022-02-01 08:16:20|14155.65|14035.65|14156.13|14036.13|14156.43|14036.43|14155.65|14035.65|9
1643703390000|2022-02-01 08:16:30|14156.49|14036.49|14157.21|14037.21|14157.58|14037.58|14156.49|14036.49|9
1643703400000|2022-02-01 08:16:40|14156.8|14036.8|14156.8|14036.8|14157.32|14037.32|14156.19|14036.19|10
1643703410000|2022-02-01 08:16:50|14156.57|14036.57|14156.06|14036.06|14156.57|14036.57|14155.62|14035.62|9
1643703420000|2022-02-01 08:17:00|14156.17|14036.17|14155.79|14035.79|14156.17|14036.17|14155.65|14035.65|10
1643703430000|2022-02-01 08:17:10|14155.76|14035.76|14155.08|14035.08|14155.77|14035.77|14155.08|14035.08|9
1643703440000|2022-02-01 08:17:20|14155.1|14035.1|14153.9|14033.9|14155.1|14035.1|14153.9|14033.9|9
1643703450000|2022-02-01 08:17:30|14153.95|14033.95|14154.27|14034.27|14154.47|14034.47|14153.95|14033.95|10
1643703460000|2022-02-01 08:17:40|14154.07|14034.07|14150.75|14030.75|14154.08|14034.08|14150.75|14030.75|8
1643703470000|2022-02-01 08:17:50|14149.91|14029.91|14144.57|14024.57|14149.91|14029.91|14144.57|14024.57|10
1643703480000|2022-02-01 08:18:00|14143.88|14023.88|14143.72|14023.72|14144.44|14024.44|14143.42|14023.42|10
1643703490000|2022-02-01 08:18:10|14144.03|14024.03|14145.4|14025.4|14145.4|14025.4|14144.03|14024.03|10
1643703500000|2022-02-01 08:18:20|14146.07|14026.07|14145.47|14025.47|14146.52|14026.52|14145.47|14025.47|10
1643703510000|2022-02-01 08:18:30|14145.06|14025.06|14144.19|14024.19|14145.06|14025.06|14144.19|14024.19|10
1643703520000|2022-02-01 08:18:40|14144.56|14024.56|14145.23|14025.23|14145.53|14025.53|14144.56|14024.56|9
1643703530000|2022-02-01 08:18:50|14145.13|14025.13|14145.93|14025.93|14146.15|14026.15|14145.13|14025.13|10
1643703540000|2022-02-01 08:19:00|14146.23|14026.23|14146.38|14026.38|14146.43|14026.43|14146.23|14026.23|9
1643703550000|2022-02-01 08:19:10|14146.5|14026.5|14146.87|14026.87|14146.9|14026.9|14146.46|14026.46|9
1643703560000|2022-02-01 08:19:20|14146.33|14026.33|14148.35|14028.35|14148.35|14028.35|14146.33|14026.33|10
1643703570000|2022-02-01 08:19:30|14148.21|14028.21|14148.97|14028.97|14148.97|14028.97|14148.21|14028.21|10
1643703580000|2022-02-01 08:19:40|14148.82|14028.82|14148.5|14028.5|14148.82|14028.82|14148.5|14028.5|10
1643703590000|2022-02-01 08:19:50|14148.51|14028.51|14146.95|14026.95|14148.51|14028.51|14146.95|14026.95|9
1643703600000|2022-02-01 08:20:00|14147.05|14027.05|14147.24|14027.24|14147.45|14027.45|14146.99|14026.99|10
1643703610000|2022-02-01 08:20:10|14148.38|14028.38|14150.27|14030.27|14150.27|14030.27|14148.38|14028.38|10
1643703620000|2022-02-01 08:20:20|14150.08|14030.08|14150.34|14030.34|14150.44|14030.44|14149.64|14029.64|10
1643703630000|2022-02-01 08:20:30|14150.17|14030.17|14150.16|14030.16|14150.59|14030.59|14150.16|14030.16|7
1643703640000|2022-02-01 08:20:40|14150.38|14030.38|14150.86|14030.86|14150.91|14030.91|14149.89|14029.89|9
1643703650000|2022-02-01 08:20:50|14151.48|14031.48|14151.21|14031.21|14151.84|14031.84|14151.21|14031.21|9
1643703660000|2022-02-01 08:21:00|14151.29|14031.29|14152.18|14032.18|14152.18|14032.18|14151.29|14031.29|9
1643703670000|2022-02-01 08:21:10|14152.2|14032.2|14151.8|14031.8|14152.27|14032.27|14151.8|14031.8|8
1643703680000|2022-02-01 08:21:20|14152.07|14032.07|14152.72|14032.72|14152.73|14032.73|14152.07|14032.07|8
1643703690000|2022-02-01 08:21:30|14152.64|14032.64|14153.54|14033.54|14153.62|14033.62|14152.64|14032.64|9
1643703700000|2022-02-01 08:21:40|14153.46|14033.46|14154.18|14034.18|14154.18|14034.18|14153.46|14033.46|9
1643703710000|2022-02-01 08:21:50|14154.23|14034.23|14154.86|14034.86|14154.86|14034.86|14154.23|14034.23|9
1643703720000|2022-02-01 08:22:00|14154.73|14034.73|14153.79|14033.79|14154.74|14034.74|14153.79|14033.79|10
1643703730000|2022-02-01 08:22:10|14153.87|14033.87|14154.92|14034.92|14154.92|14034.92|14153.29|14033.29|10
1643703740000|2022-02-01 08:22:20|14155.46|14035.46|14155.74|14035.74|14155.88|14035.88|14155.46|14035.46|10
1643703750000|2022-02-01 08:22:30|14155.75|14035.75|14154.87|14034.87|14155.81|14035.81|14154.87|14034.87|9
1643703760000|2022-02-01 08:22:40|14154.66|14034.66|14154.45|14034.45|14154.66|14034.66|14154.04|14034.04|10
1643703770000|2022-02-01 08:22:50|14154.51|14034.51|14153.31|14033.31|14154.75|14034.75|14153.31|14033.31|10
1643703780000|2022-02-01 08:23:00|14153.2|14033.2|14153.64|14033.64|14153.64|14033.64|14153.02|14033.02|10
1643703790000|2022-02-01 08:23:10|14154.47|14034.47|14156.57|14036.57|14156.91|14036.91|14154.47|14034.47|10
1643703800000|2022-02-01 08:23:20|14156.53|14036.53|14156.32|14036.32|14156.76|14036.76|14156.1|14036.1|10
1643703810000|2022-02-01 08:23:30|14154.53|14034.53|14152.49|14032.49|14154.53|14034.53|14152.35|14032.35|10
1643703820000|2022-02-01 08:23:40|14152.58|14032.58|14154.46|14034.46|14154.46|14034.46|14152.58|14032.58|9
1643703830000|2022-02-01 08:23:50|14154.33|14034.33|14155.32|14035.32|14155.32|14035.32|14154.21|14034.21|10
1643703840000|2022-02-01 08:24:00|14155.55|14035.55|14158.97|14038.97|14158.97|14038.97|14155.55|14035.55|10
1643703850000|2022-02-01 08:24:10|14158.74|14038.74|14159.46|14039.46|14159.46|14039.46|14158.66|14038.66|8
1643703860000|2022-02-01 08:24:20|14159.65|14039.65|14160.92|14040.92|14161.26|14041.26|14159.65|14039.65|10
1643703870000|2022-02-01 08:24:30|14161.23|14041.23|14161.69|14041.69|14162.16|14042.16|14160.71|14040.71|9
1643703880000|2022-02-01 08:24:40|14161.64|14041.64|14162.43|14042.43|14162.67|14042.67|14161.27|14041.27|9
1643703890000|2022-02-01 08:24:50|14161.73|14041.73|14161.25|14041.25|14161.8|14041.8|14160.92|14040.92|9
1643703900000|2022-02-01 08:25:00|14161.1|14041.1|14162.14|14042.14|14162.14|14042.14|14160.65|14040.65|10
1643703910000|2022-02-01 08:25:10|14161.93|14041.93|14163.91|14043.91|14164.76|14044.76|14161.93|14041.93|10
1643703920000|2022-02-01 08:25:20|14163.68|14043.68|14165.66|14045.66|14165.66|14045.66|14163.6|14043.6|10
1643703930000|2022-02-01 08:25:30|14166.04|14046.04|14168.24|14048.24|14168.24|14048.24|14166.04|14046.04|10
1643703940000|2022-02-01 08:25:40|14168.26|14048.26|14168.43|14048.43|14168.43|14048.43|14167.53|14047.53|10
1643703950000|2022-02-01 08:25:50|14168.32|14048.32|14168.32|14048.32|14168.41|14048.41|14168.07|14048.07|10
1643703960000|2022-02-01 08:26:00|14168.35|14048.35|14169.02|14049.02|14169.38|14049.38|14168.35|14048.35|10
1643703970000|2022-02-01 08:26:10|14168.97|14048.97|14168.06|14048.06|14168.97|14048.97|14167.98|14047.98|9
1643703980000|2022-02-01 08:26:20|14168.18|14048.18|14168.59|14048.59|14168.59|14048.59|14167.87|14047.87|8
1643703990000|2022-02-01 08:26:30|14168.56|14048.56|14168.87|14048.87|14168.87|14048.87|14168.11|14048.11|9
1643704000000|2022-02-01 08:26:40|14169.16|14049.16|14167.9|14047.9|14169.18|14049.18|14167.9|14047.9|9
1643704010000|2022-02-01 08:26:50|14168.11|14048.11|14168.95|14048.95|14168.96|14048.96|14168.11|14048.11|9
1643704020000|2022-02-01 08:27:00|14169.58|14049.58|14169.59|14049.59|14170.29|14050.29|14169.58|14049.58|10
1643704030000|2022-02-01 08:27:10|14169.63|14049.63|14169.28|14049.28|14169.76|14049.76|14169.09|14049.09|8
1643704040000|2022-02-01 08:27:20|14169.39|14049.39|14168.91|14048.91|14169.39|14049.39|14168.91|14048.91|8
1643704050000|2022-02-01 08:27:30|14168.8|14048.8|14168.88|14048.88|14169.32|14049.32|14168.2|14048.2|10
1643704060000|2022-02-01 08:27:40|14168.92|14048.92|14168.41|14048.41|14169.15|14049.15|14168.41|14048.41|10
1643704070000|2022-02-01 08:27:50|14168.35|14048.35|14168.64|14048.64|14168.8|14048.8|14168.32|14048.32|9
1643704080000|2022-02-01 08:28:00|14168.52|14048.52|14169.7|14049.7|14169.95|14049.95|14168.52|14048.52|10
1643704090000|2022-02-01 08:28:10|14169.77|14049.77|14170.46|14050.46|14170.46|14050.46|14169.72|14049.72|9
1643704100000|2022-02-01 08:28:20|14170.32|14050.32|14171.81|14051.81|14171.81|14051.81|14170.01|14050.01|10
1643704110000|2022-02-01 08:28:30|14172.79|14052.79|14176.29|14056.29|14176.43|14056.43|14172.79|14052.79|10
1643704120000|2022-02-01 08:28:40|14176.79|14056.79|14174.48|14054.48|14176.79|14056.79|14174.42|14054.42|10
1643704130000|2022-02-01 08:28:50|14174.46|14054.46|14173.19|14053.19|14174.58|14054.58|14173.19|14053.19|10
1643704140000|2022-02-01 08:29:00|14172.95|14052.95|14173.13|14053.13|14173.4|14053.4|14172.95|14052.95|10
1643704150000|2022-02-01 08:29:10|14173.1|14053.1|14173.86|14053.86|14173.86|14053.86|14172.14|14052.14|10
1643704160000|2022-02-01 08:29:20|14173.84|14053.84|14173.02|14053.02|14173.84|14053.84|14172.93|14052.93|10
1643704170000|2022-02-01 08:29:30|14173.05|14053.05|14174.52|14054.52|14174.52|14054.52|14173.05|14053.05|10
1643704180000|2022-02-01 08:29:40|14174.27|14054.27|14173.41|14053.41|14174.27|14054.27|14173.27|14053.27|10
1643704190000|2022-02-01 08:29:50|14173.46|14053.46|14174.46|14054.46|14174.74|14054.74|14173.46|14053.46|10
1643704200000|2022-02-01 08:30:00|14174.24|14054.24|14174.21|14054.21|14174.34|14054.34|14174.1|14054.1|9
1643704210000|2022-02-01 08:30:10|14174.35|14054.35|14175.61|14055.61|14176.12|14056.12|14174.35|14054.35|10
1643704220000|2022-02-01 08:30:20|14175.79|14055.79|14173.57|14053.57|14175.79|14055.79|14173.54|14053.54|10
1643704230000|2022-02-01 08:30:30|14173.59|14053.59|14170.72|14050.72|14173.59|14053.59|14170.72|14050.72|10
1643704240000|2022-02-01 08:30:40|14169.95|14049.95|14169.1|14049.1|14169.95|14049.95|14168.74|14048.74|10
1643704250000|2022-02-01 08:30:50|14169.29|14049.29|14170.34|14050.34|14170.77|14050.77|14169.29|14049.29|10
1643704260000|2022-02-01 08:31:00|14170.31|14050.31|14168.95|14048.95|14170.31|14050.31|14168.89|14048.89|10
1643704270000|2022-02-01 08:31:10|14168.78|14048.78|14166.78|14046.78|14168.78|14048.78|14166.59|14046.59|10
1643704280000|2022-02-01 08:31:20|14166.89|14046.89|14165.95|14045.95|14166.89|14046.89|14165.95|14045.95|10
1643704290000|2022-02-01 08:31:30|14165.85|14045.85|14165.83|14045.83|14166.18|14046.18|14165.62|14045.62|9
1643704300000|2022-02-01 08:31:40|14165.8|14045.8|14166.59|14046.59|14166.6|14046.6|14165.73|14045.73|10
1643704310000|2022-02-01 08:31:50|14166.67|14046.67|14167.16|14047.16|14167.84|14047.84|14166.67|14046.67|10
1643704320000|2022-02-01 08:32:00|14167.08|14047.08|14164.25|14044.25|14167.08|14047.08|14164.21|14044.21|8
1643704330000|2022-02-01 08:32:10|14163.79|14043.79|14163.67|14043.67|14164.06|14044.06|14163.56|14043.56|8
1643704340000|2022-02-01 08:32:20|14163.65|14043.65|14163.4|14043.4|14163.84|14043.84|14163.19|14043.19|10
1643704350000|2022-02-01 08:32:30|14163.41|14043.41|14163.6|14043.6|14163.78|14043.78|14162.7|14042.7|10
1643704360000|2022-02-01 08:32:40|14163.66|14043.66|14164.01|14044.01|14164.01|14044.01|14163.18|14043.18|9
1643704370000|2022-02-01 08:32:50|14163.76|14043.76|14164.63|14044.63|14164.7|14044.7|14163.75|14043.75|10
1643704380000|2022-02-01 08:33:00|14164.99|14044.99|14169.17|14049.17|14169.17|14049.17|14164.86|14044.86|10
1643704390000|2022-02-01 08:33:10|14169.08|14049.08|14169.17|14049.17|14169.29|14049.29|14169.02|14049.02|10
1643704400000|2022-02-01 08:33:20|14169.08|14049.08|14169.07|14049.07|14169.68|14049.68|14169.07|14049.07|9
1643704410000|2022-02-01 08:33:30|14169.11|14049.11|14165.16|14045.16|14169.11|14049.11|14165.16|14045.16|10
1643704420000|2022-02-01 08:33:40|14164.84|14044.84|14163.3|14043.3|14164.84|14044.84|14162.95|14042.95|10
1643704430000|2022-02-01 08:33:50|14162.98|14042.98|14161|14041|14162.98|14042.98|14160.34|14040.34|10
1643704440000|2022-02-01 08:34:00|14161.02|14041.02|14161.99|14041.99|14161.99|14041.99|14160.51|14040.51|10
1643704450000|2022-02-01 08:34:10|14162.31|14042.31|14161.96|14041.96|14163.13|14043.13|14161.96|14041.96|10
1643704460000|2022-02-01 08:34:20|14161.67|14041.67|14161.35|14041.35|14161.88|14041.88|14161.13|14041.13|9
1643704470000|2022-02-01 08:34:30|14161.21|14041.21|14161.6|14041.6|14161.82|14041.82|14161.21|14041.21|9
1643704480000|2022-02-01 08:34:40|14161.76|14041.76|14163.37|14043.37|14163.65|14043.65|14161.76|14041.76|10
1643704490000|2022-02-01 08:34:50|14162.84|14042.84|14160.71|14040.71|14162.84|14042.84|14160.71|14040.71|9
1643704500000|2022-02-01 08:35:00|14160.42|14040.42|14158.87|14038.87|14160.42|14040.42|14158.86|14038.86|10
1643704510000|2022-02-01 08:35:10|14158.96|14038.96|14158.25|14038.25|14159.24|14039.24|14158.25|14038.25|8
1643704520000|2022-02-01 08:35:20|14158.34|14038.34|14157.53|14037.53|14158.34|14038.34|14157.53|14037.53|9
1643704530000|2022-02-01 08:35:30|14157.58|14037.58|14158.71|14038.71|14158.83|14038.83|14157.58|14037.58|10
1643704540000|2022-02-01 08:35:40|14158.45|14038.45|14159.06|14039.06|14159.22|14039.22|14158.45|14038.45|9
1643704550000|2022-02-01 08:35:50|14159.19|14039.19|14159.71|14039.71|14159.83|14039.83|14159.19|14039.19|10
1643704560000|2022-02-01 08:36:00|14159.51|14039.51|14160.72|14040.72|14160.72|14040.72|14159.51|14039.51|10
1643704570000|2022-02-01 08:36:10|14160.51|14040.51|14161.93|14041.93|14162.06|14042.06|14160.51|14040.51|10
1643704580000|2022-02-01 08:36:20|14161.85|14041.85|14160.99|14040.99|14162.08|14042.08|14160.99|14040.99|10
1643704590000|2022-02-01 08:36:30|14160.95|14040.95|14161.19|14041.19|14161.19|14041.19|14160.28|14040.28|10
1643704600000|2022-02-01 08:36:40|14161.18|14041.18|14159.4|14039.4|14161.5|14041.5|14159.39|14039.39|9
1643704610000|2022-02-01 08:36:50|14159.12|14039.12|14158.99|14038.99|14159.43|14039.43|14158.82|14038.82|10
1643704620000|2022-02-01 08:37:00|14159|14039|14159.49|14039.49|14159.56|14039.56|14159|14039|9
1643704630000|2022-02-01 08:37:10|14159.51|14039.51|14159.44|14039.44|14159.52|14039.52|14159.12|14039.12|10
1643704640000|2022-02-01 08:37:20|14159.75|14039.75|14160.25|14040.25|14160.25|14040.25|14159.75|14039.75|9
1643704650000|2022-02-01 08:37:30|14160.43|14040.43|14160.87|14040.87|14160.87|14040.87|14160.43|14040.43|9
1643704660000|2022-02-01 08:37:40|14160.77|14040.77|14160.42|14040.42|14160.89|14040.89|14160.23|14040.23|10
1643704670000|2022-02-01 08:37:50|14160.21|14040.21|14161.3|14041.3|14161.3|14041.3|14160.21|14040.21|9
1643704680000|2022-02-01 08:38:00|14161.34|14041.34|14160.41|14040.41|14161.42|14041.42|14160.24|14040.24|10
1643704690000|2022-02-01 08:38:10|14160.33|14040.33|14161.34|14041.34|14161.34|14041.34|14159.81|14039.81|7
1643704700000|2022-02-01 08:38:20|14161.47|14041.47|14162.21|14042.21|14162.45|14042.45|14161.33|14041.33|10
1643704710000|2022-02-01 08:38:30|14162.09|14042.09|14162.44|14042.44|14162.46|14042.46|14161.27|14041.27|10
1643704720000|2022-02-01 08:38:40|14162.53|14042.53|14162.61|14042.61|14162.77|14042.77|14162.53|14042.53|10
1643704730000|2022-02-01 08:38:50|14162.69|14042.69|14162.08|14042.08|14162.69|14042.69|14161.82|14041.82|10
1643704740000|2022-02-01 08:39:00|14161.98|14041.98|14161.55|14041.55|14162.02|14042.02|14161.49|14041.49|8
1643704750000|2022-02-01 08:39:10|14161.52|14041.52|14161.22|14041.22|14161.96|14041.96|14161.19|14041.19|10
1643704760000|2022-02-01 08:39:20|14161.14|14041.14|14160.97|14040.97|14161.7|14041.7|14160.89|14040.89|10
1643704770000|2022-02-01 08:39:30|14160.67|14040.67|14159.04|14039.04|14160.67|14040.67|14158.83|14038.83|10
1643704780000|2022-02-01 08:39:40|14159.42|14039.42|14158.28|14038.28|14159.68|14039.68|14158.24|14038.24|9
1643704790000|2022-02-01 08:39:50|14158.14|14038.14|14157.72|14037.72|14158.14|14038.14|14157.33|14037.33|10
1643704800000|2022-02-01 08:40:00|14157.59|14037.59|14154.23|14034.23|14157.6|14037.6|14154.23|14034.23|10
1643704810000|2022-02-01 08:40:10|14154.19|14034.19|14153.17|14033.17|14154.19|14034.19|14153.17|14033.17|10
1643704820000|2022-02-01 08:40:20|14153.47|14033.47|14155.1|14035.1|14155.1|14035.1|14153.47|14033.47|9
1643704830000|2022-02-01 08:40:30|14155.33|14035.33|14156.53|14036.53|14156.98|14036.98|14155.33|14035.33|10
1643704840000|2022-02-01 08:40:40|14156.63|14036.63|14156.08|14036.08|14157.17|14037.17|14156.08|14036.08|10
1643704850000|2022-02-01 08:40:50|14156.38|14036.38|14157.97|14037.97|14157.97|14037.97|14155.63|14035.63|10
1643704860000|2022-02-01 08:41:00|14157.9|14037.9|14156.23|14036.23|14157.9|14037.9|14156.23|14036.23|10
1643704870000|2022-02-01 08:41:10|14156.16|14036.16|14156.36|14036.36|14156.46|14036.46|14156.16|14036.16|9
1643704880000|2022-02-01 08:41:20|14156.21|14036.21|14158.99|14038.99|14158.99|14038.99|14156.18|14036.18|10
1643704890000|2022-02-01 08:41:30|14159.02|14039.02|14159.01|14039.01|14160.03|14040.03|14159.01|14039.01|10
1643704900000|2022-02-01 08:41:40|14159.11|14039.11|14157.93|14037.93|14159.11|14039.11|14157.39|14037.39|10
1643704910000|2022-02-01 08:41:50|14157.83|14037.83|14156.96|14036.96|14157.83|14037.83|14156.56|14036.56|10
1643704920000|2022-02-01 08:42:00|14156.85|14036.85|14156.3|14036.3|14157.07|14037.07|14156.3|14036.3|9
1643704930000|2022-02-01 08:42:10|14156.4|14036.4|14156.86|14036.86|14156.86|14036.86|14156.31|14036.31|10
1643704940000|2022-02-01 08:42:20|14156.81|14036.81|14158.86|14038.86|14159.05|14039.05|14156.81|14036.81|10
1643704950000|2022-02-01 08:42:30|14158.91|14038.91|14158.67|14038.67|14159.04|14039.04|14158.55|14038.55|10
1643704960000|2022-02-01 08:42:40|14158.46|14038.46|14159.3|14039.3|14159.3|14039.3|14158.44|14038.44|10
1643704970000|2022-02-01 08:42:50|14159.62|14039.62|14157.94|14037.94|14159.62|14039.62|14157.94|14037.94|8
1643704980000|2022-02-01 08:43:00|14158.07|14038.07|14158.74|14038.74|14158.74|14038.74|14158.07|14038.07|10
1643704990000|2022-02-01 08:43:10|14158.84|14038.84|14159.53|14039.53|14159.53|14039.53|14158.83|14038.83|10
1643705000000|2022-02-01 08:43:20|14160.1|14040.1|14160.04|14040.04|14160.57|14040.57|14159.84|14039.84|10
1643705010000|2022-02-01 08:43:30|14159.95|14039.95|14162.97|14042.97|14162.97|14042.97|14159.85|14039.85|10
1643705020000|2022-02-01 08:43:40|14163.09|14043.09|14165.65|14045.65|14166.16|14046.16|14163.09|14043.09|10
1643705030000|2022-02-01 08:43:50|14165.76|14045.76|14167.99|14047.99|14168.01|14048.01|14165.76|14045.76|10
1643705040000|2022-02-01 08:44:00|14167.93|14047.93|14168.96|14048.96|14168.96|14048.96|14167.93|14047.93|8
1643705050000|2022-02-01 08:44:10|14170.26|14050.26|14171.52|14051.52|14171.62|14051.62|14170.26|14050.26|9
1643705060000|2022-02-01 08:44:20|14171.14|14051.14|14170.59|14050.59|14171.53|14051.53|14170.59|14050.59|9
1643705070000|2022-02-01 08:44:30|14170.52|14050.52|14169.43|14049.43|14171.14|14051.14|14169.43|14049.43|10
1643705080000|2022-02-01 08:44:40|14169.56|14049.56|14169.15|14049.15|14169.56|14049.56|14169.09|14049.09|9
1643705090000|2022-02-01 08:44:50|14168.63|14048.63|14168.92|14048.92|14169.63|14049.63|14168.63|14048.63|9
1643705100000|2022-02-01 08:45:00|14168.89|14048.89|14168.11|14048.11|14168.89|14048.89|14168.02|14048.02|9
1643705110000|2022-02-01 08:45:10|14168.24|14048.24|14168.62|14048.62|14168.66|14048.66|14168.24|14048.24|10
1643705120000|2022-02-01 08:45:20|14168.73|14048.73|14169.63|14049.63|14169.66|14049.66|14168.69|14048.69|10
1643705130000|2022-02-01 08:45:30|14169.47|14049.47|14169.98|14049.98|14169.98|14049.98|14169.16|14049.16|9
1643705140000|2022-02-01 08:45:40|14169.84|14049.84|14170.41|14050.41|14170.41|14050.41|14169.84|14049.84|10
1643705150000|2022-02-01 08:45:50|14170.55|14050.55|14170.83|14050.83|14170.98|14050.98|14170.35|14050.35|8
1643705160000|2022-02-01 08:46:00|14170.74|14050.74|14171.54|14051.54|14172.39|14052.39|14170.74|14050.74|10
1643705170000|2022-02-01 08:46:10|14171.78|14051.78|14171.43|14051.43|14171.92|14051.92|14171.24|14051.24|9
1643705180000|2022-02-01 08:46:20|14171.51|14051.51|14171.26|14051.26|14172.11|14052.11|14171.26|14051.26|9
1643705190000|2022-02-01 08:46:30|14171.31|14051.31|14169.77|14049.77|14171.31|14051.31|14169.77|14049.77|10
1643705200000|2022-02-01 08:46:40|14169.66|14049.66|14169.93|14049.93|14169.93|14049.93|14168.74|14048.74|9
1643705210000|2022-02-01 08:46:50|14170.44|14050.44|14173.74|14053.74|14173.76|14053.76|14170.44|14050.44|9
1643705220000|2022-02-01 08:47:00|14173.77|14053.77|14175.03|14055.03|14175.03|14055.03|14173.77|14053.77|10
1643705230000|2022-02-01 08:47:10|14175.02|14055.02|14176.38|14056.38|14176.4|14056.4|14174.98|14054.98|10
1643705240000|2022-02-01 08:47:20|14176.47|14056.47|14176.73|14056.73|14176.75|14056.75|14176.13|14056.13|10
1643705250000|2022-02-01 08:47:30|14177.09|14057.09|14179.06|14059.06|14179.06|14059.06|14177.09|14057.09|9
1643705260000|2022-02-01 08:47:40|14179.83|14059.83|14178.69|14058.69|14180.72|14060.72|14178.69|14058.69|10
1643705270000|2022-02-01 08:47:50|14178.13|14058.13|14177.33|14057.33|14178.13|14058.13|14176.83|14056.83|10
1643705280000|2022-02-01 08:48:00|14177.03|14057.03|14176.19|14056.19|14177.03|14057.03|14176.14|14056.14|10
1643705290000|2022-02-01 08:48:10|14176.22|14056.22|14174.83|14054.83|14176.41|14056.41|14174.83|14054.83|9
1643705300000|2022-02-01 08:48:20|14174.89|14054.89|14174.69|14054.69|14175.28|14055.28|14174.66|14054.66|9
1643705310000|2022-02-01 08:48:30|14174.27|14054.27|14174.27|14054.27|14174.45|14054.45|14174.17|14054.17|10
1643705320000|2022-02-01 08:48:40|14174.03|14054.03|14172.37|14052.37|14174.03|14054.03|14172.37|14052.37|9
1643705330000|2022-02-01 08:48:50|14172.46|14052.46|14170.39|14050.39|14172.46|14052.46|14170.39|14050.39|10
1643705340000|2022-02-01 08:49:00|14170.6|14050.6|14171.18|14051.18|14171.46|14051.46|14170.3|14050.3|9
1643705350000|2022-02-01 08:49:10|14171.46|14051.46|14175.18|14055.18|14175.18|14055.18|14171.46|14051.46|10
1643705360000|2022-02-01 08:49:20|14175.32|14055.32|14178.08|14058.08|14178.08|14058.08|14175.15|14055.15|10
1643705370000|2022-02-01 08:49:30|14178.86|14058.86|14180.33|14060.33|14180.85|14060.85|14178.86|14058.86|10
1643705380000|2022-02-01 08:49:40|14180.8|14060.8|14179.46|14059.46|14180.96|14060.96|14179.46|14059.46|10
1643705390000|2022-02-01 08:49:50|14179.37|14059.37|14177.04|14057.04|14179.37|14059.37|14176.98|14056.98|10
1643705400000|2022-02-01 08:50:00|14177.5|14057.5|14178.64|14058.64|14178.72|14058.72|14177.5|14057.5|10
1643705410000|2022-02-01 08:50:10|14178.68|14058.68|14179.13|14059.13|14179.28|14059.28|14178.52|14058.52|10
1643705420000|2022-02-01 08:50:20|14178.65|14058.65|14179.49|14059.49|14180.21|14060.21|14178.2|14058.2|9
1643705430000|2022-02-01 08:50:30|14179.6|14059.6|14181.47|14061.47|14181.47|14061.47|14179.6|14059.6|10
1643705440000|2022-02-01 08:50:40|14181.41|14061.41|14182.03|14062.03|14182.55|14062.55|14181.02|14061.02|10
1643705450000|2022-02-01 08:50:50|14182.01|14062.01|14181.94|14061.94|14182.4|14062.4|14181.91|14061.91|10
1643705460000|2022-02-01 08:51:00|14182.19|14062.19|14183.2|14063.2|14183.37|14063.37|14182.19|14062.19|9
1643705470000|2022-02-01 08:51:10|14183.01|14063.01|14184.23|14064.23|14184.51|14064.51|14183.01|14063.01|10
1643705480000|2022-02-01 08:51:20|14184.06|14064.06|14184.87|14064.87|14184.87|14064.87|14184.06|14064.06|10
1643705490000|2022-02-01 08:51:30|14185.06|14065.06|14189.07|14069.07|14189.07|14069.07|14184.86|14064.86|9
1643705500000|2022-02-01 08:51:40|14189.53|14069.53|14188.74|14068.74|14189.78|14069.78|14188.7|14068.7|10
1643705510000|2022-02-01 08:51:50|14188.84|14068.84|14189.83|14069.83|14190.31|14070.31|14188.84|14068.84|9
1643705520000|2022-02-01 08:52:00|14189.62|14069.62|14190.91|14070.91|14190.91|14070.91|14188.89|14068.89|10
1643705530000|2022-02-01 08:52:10|14191.29|14071.29|14191.28|14071.28|14191.63|14071.63|14190.98|14070.98|10
1643705540000|2022-02-01 08:52:20|14191.34|14071.34|14192.44|14072.44|14192.44|14072.44|14190.95|14070.95|9
1643705550000|2022-02-01 08:52:30|14193.09|14073.09|14195.02|14075.02|14195.51|14075.51|14193.09|14073.09|10
1643705560000|2022-02-01 08:52:40|14195.81|14075.81|14193.4|14073.4|14195.81|14075.81|14193.4|14073.4|9
1643705570000|2022-02-01 08:52:50|14193.26|14073.26|14192.67|14072.67|14193.26|14073.26|14192.67|14072.67|10
1643705580000|2022-02-01 08:53:00|14192.69|14072.69|14194.13|14074.13|14194.13|14074.13|14192.69|14072.69|10
1643705590000|2022-02-01 08:53:10|14194.23|14074.23|14196.51|14076.51|14196.51|14076.51|14194.22|14074.22|10
1643705600000|2022-02-01 08:53:20|14196.52|14076.52|14198.96|14078.96|14198.96|14078.96|14196.52|14076.52|10
1643705610000|2022-02-01 08:53:30|14199.35|14079.35|14200.92|14080.92|14200.98|14080.98|14199.35|14079.35|10
1643705620000|2022-02-01 08:53:40|14201|14081|14203.83|14083.83|14203.83|14083.83|14200.69|14080.69|10
1643705630000|2022-02-01 08:53:50|14203.75|14083.75|14204.19|14084.19|14204.33|14084.33|14202.61|14082.61|9
1643705640000|2022-02-01 08:54:00|14204.79|14084.79|14204.84|14084.84|14205.05|14085.05|14204.75|14084.75|10
1643705650000|2022-02-01 08:54:10|14204.82|14084.82|14204.14|14084.14|14204.82|14084.82|14204.11|14084.11|10
1643705660000|2022-02-01 08:54:20|14204.26|14084.26|14205.14|14085.14|14205.22|14085.22|14204.17|14084.17|8
1643705670000|2022-02-01 08:54:30|14205.32|14085.32|14205.19|14085.19|14205.32|14085.32|14205.14|14085.14|10
1643705680000|2022-02-01 08:54:40|14205.5|14085.5|14206.65|14086.65|14206.65|14086.65|14205.44|14085.44|10
1643705690000|2022-02-01 08:54:50|14206.38|14086.38|14205.99|14085.99|14206.59|14086.59|14205.51|14085.51|10
1643705700000|2022-02-01 08:55:00|14206.13|14086.13|14206.38|14086.38|14206.82|14086.82|14206.13|14086.13|9
1643705710000|2022-02-01 08:55:10|14206.27|14086.27|14206.54|14086.54|14206.83|14086.83|14206.27|14086.27|10
1643705720000|2022-02-01 08:55:20|14206.74|14086.74|14205.31|14085.31|14206.82|14086.82|14205.31|14085.31|10
1643705730000|2022-02-01 08:55:30|14204.5|14084.5|14200.78|14080.78|14204.5|14084.5|14200.78|14080.78|10
1643705740000|2022-02-01 08:55:40|14200.8|14080.8|14201.19|14081.19|14201.19|14081.19|14200.41|14080.41|9
1643705750000|2022-02-01 08:55:50|14201.3|14081.3|14201.78|14081.78|14201.8|14081.8|14200.73|14080.73|10
1643705760000|2022-02-01 08:56:00|14201.77|14081.77|14201|14081|14201.77|14081.77|14200.92|14080.92|10
1643705770000|2022-02-01 08:56:10|14200.69|14080.69|14201.34|14081.34|14201.36|14081.36|14200.67|14080.67|9
1643705780000|2022-02-01 08:56:20|14201.72|14081.72|14205.06|14085.06|14205.06|14085.06|14201.72|14081.72|9
1643705790000|2022-02-01 08:56:30|14205.44|14085.44|14206.39|14086.39|14206.39|14086.39|14205.44|14085.44|10
1643705800000|2022-02-01 08:56:40|14206.49|14086.49|14208.03|14088.03|14208.03|14088.03|14206.49|14086.49|10
1643705810000|2022-02-01 08:56:50|14207.87|14087.87|14208.52|14088.52|14208.52|14088.52|14207.54|14087.54|10
1643705820000|2022-02-01 08:57:00|14208.81|14088.81|14209.4|14089.4|14210.1|14090.1|14208.77|14088.77|10
1643705830000|2022-02-01 08:57:10|14209.37|14089.37|14209.07|14089.07|14209.46|14089.46|14208.84|14088.84|9
1643705840000|2022-02-01 08:57:20|14209.04|14089.04|14208.89|14088.89|14209.2|14089.2|14208.84|14088.84|10
1643705850000|2022-02-01 08:57:30|14208.92|14088.92|14210.14|14090.14|14210.14|14090.14|14208.92|14088.92|10
1643705860000|2022-02-01 08:57:40|14210.11|14090.11|14210.14|14090.14|14210.42|14090.42|14210.07|14090.07|8
1643705870000|2022-02-01 08:57:50|14209.95|14089.95|14209.36|14089.36|14209.95|14089.95|14209.33|14089.33|9
1643705880000|2022-02-01 08:58:00|14209.33|14089.33|14209.8|14089.8|14209.96|14089.96|14209.33|14089.33|9
1643705890000|2022-02-01 08:58:10|14210.31|14090.31|14211.25|14091.25|14211.27|14091.27|14210.2|14090.2|10
1643705900000|2022-02-01 08:58:20|14211.07|14091.07|14212.58|14092.58|14212.64|14092.64|14211.03|14091.03|10
1643705910000|2022-02-01 08:58:30|14212.65|14092.65|14212.69|14092.69|14212.71|14092.71|14212.44|14092.44|10
1643705920000|2022-02-01 08:58:40|14214.68|14094.68|14221.38|14101.38|14221.38|14101.38|14214.68|14094.68|10
1643705930000|2022-02-01 08:58:50|14221.4|14101.4|14221.34|14101.34|14221.64|14101.64|14220.89|14100.89|10
1643705940000|2022-02-01 08:59:00|14221.12|14101.12|14219.36|14099.36|14221.12|14101.12|14219.36|14099.36|10
1643705950000|2022-02-01 08:59:10|14219.3|14099.3|14222.25|14102.25|14222.25|14102.25|14219.26|14099.26|10
1643705960000|2022-02-01 08:59:20|14222.42|14102.42|14222.38|14102.38|14223.05|14103.05|14222.04|14102.04|10
1643705970000|2022-02-01 08:59:30|14222.46|14102.46|14222.84|14102.84|14222.84|14102.84|14221.46|14101.46|10
1643705980000|2022-02-01 08:59:40|14222.81|14102.81|14222.38|14102.38|14223.05|14103.05|14221.96|14101.96|10
1643705990000|2022-02-01 08:59:50|14222.44|14102.44|14220.11|14100.11|14222.44|14102.44|14220.06|14100.06|10
1643706000000|2022-02-01 09:00:00|14220|14100|14221.66|14101.66|14221.76|14101.76|14220|14100|10
1643706010000|2022-02-01 09:00:10|14221.86|14101.86|14221.95|14101.95|14222.33|14102.33|14221.77|14101.77|10
1643706020000|2022-02-01 09:00:20|14221.84|14101.84|14220.89|14100.89|14221.84|14101.84|14220.89|14100.89|10
1643706030000|2022-02-01 09:00:30|14220.65|14100.65|14215.57|14095.57|14220.65|14100.65|14215.57|14095.57|10
1643706040000|2022-02-01 09:00:40|14215.55|14095.55|14213.35|14093.35|14216.23|14096.23|14213.35|14093.35|10
1643706050000|2022-02-01 09:00:50|14212.9|14092.9|14213.61|14093.61|14213.61|14093.61|14212.52|14092.52|9
1643706060000|2022-02-01 09:01:00|14213.59|14093.59|14214.84|14094.84|14214.95|14094.95|14213.59|14093.59|10
1643706070000|2022-02-01 09:01:10|14215.12|14095.12|14218.52|14098.52|14218.52|14098.52|14215.12|14095.12|10
1643706080000|2022-02-01 09:01:20|14218.73|14098.73|14222.79|14102.79|14222.84|14102.84|14218.73|14098.73|10
1643706090000|2022-02-01 09:01:30|14223.3|14103.3|14225.9|14105.9|14225.9|14105.9|14223.3|14103.3|9
1643706100000|2022-02-01 09:01:40|14226.05|14106.05|14228.72|14108.72|14228.72|14108.72|14226.05|14106.05|9
1643706110000|2022-02-01 09:01:50|14228.27|14108.27|14235.92|14115.92|14235.92|14115.92|14228.27|14108.27|10
1643706120000|2022-02-01 09:02:00|14235.96|14115.96|14239.59|14119.59|14239.59|14119.59|14235.96|14115.96|9
1643706130000|2022-02-01 09:02:10|14240.42|14120.42|14245.68|14125.68|14245.68|14125.68|14240.42|14120.42|10
1643706140000|2022-02-01 09:02:20|14245.63|14125.63|14246.36|14126.36|14246.71|14126.71|14245.63|14125.63|10
1643706150000|2022-02-01 09:02:30|14247.35|14127.35|14247.87|14127.87|14248.86|14128.86|14247.35|14127.35|10
1643706160000|2022-02-01 09:02:40|14247.99|14127.99|14247.43|14127.43|14247.99|14127.99|14245.9|14125.9|10
1643706170000|2022-02-01 09:02:50|14247.36|14127.36|14251.38|14131.38|14251.47|14131.47|14247.36|14127.36|10
1643706180000|2022-02-01 09:03:00|14251.46|14131.46|14256.6|14136.6|14256.6|14136.6|14251.46|14131.46|10
1643706190000|2022-02-01 09:03:10|14256.2|14136.2|14255.88|14135.88|14256.2|14136.2|14254.9|14134.9|10
1643706200000|2022-02-01 09:03:20|14255.14|14135.14|14254.79|14134.79|14255.14|14135.14|14254.58|14134.58|8
1643706210000|2022-02-01 09:03:30|14254.84|14134.84|14257.68|14137.68|14257.68|14137.68|14254.84|14134.84|10
1643706220000|2022-02-01 09:03:40|14257.49|14137.49|14258.76|14138.76|14258.76|14138.76|14257.07|14137.07|10
1643706230000|2022-02-01 09:03:50|14258.64|14138.64|14261.78|14141.78|14261.78|14141.78|14258.53|14138.53|10
1643706240000|2022-02-01 09:04:00|14261.96|14141.96|14265.9|14145.9|14265.9|14145.9|14261.29|14141.29|10
1643706250000|2022-02-01 09:04:10|14265.05|14145.05|14282.45|14162.45|14282.45|14162.45|14264.68|14144.68|10
1643706260000|2022-02-01 09:04:20|14285.4|14165.4|14297.4|14177.4|14297.4|14177.4|14285.4|14165.4|10
1643706270000|2022-02-01 09:04:30|14300.23|14180.23|14300.74|14180.74|14303.83|14183.83|14300.23|14180.23|10
1643706280000|2022-02-01 09:04:40|14301.36|14181.36|14303.41|14183.41|14303.41|14183.41|14300.72|14180.72|10
1643706290000|2022-02-01 09:04:50|14304.68|14184.68|14314.96|14194.96|14314.96|14194.96|14304.68|14184.68|10
1643706300000|2022-02-01 09:05:00|14314.47|14194.47|14347.24|14227.24|14347.24|14227.24|14314.47|14194.47|10
1643706310000|2022-02-01 09:05:10|14346.14|14226.14|14343.62|14223.62|14350.65|14230.65|14343.62|14223.62|10
1643706320000|2022-02-01 09:05:20|14344.79|14224.79|14339.35|14219.35|14344.79|14224.79|14338.96|14218.96|10
1643706330000|2022-02-01 09:05:30|14337.14|14217.14|14335.05|14215.05|14337.36|14217.36|14335.05|14215.05|10
1643706340000|2022-02-01 09:05:40|14335.29|14215.29|14331.86|14211.86|14338.71|14218.71|14331.86|14211.86|10
1643706350000|2022-02-01 09:05:50|14333.15|14213.15|14328.93|14208.93|14333.15|14213.15|14328.6|14208.6|10
1643706360000|2022-02-01 09:06:00|14328.09|14208.09|14319.52|14199.52|14328.09|14208.09|14319.52|14199.52|10
1643706370000|2022-02-01 09:06:10|14318.7|14198.7|14318.6|14198.6|14319.24|14199.24|14318.06|14198.06|10
1643706380000|2022-02-01 09:06:20|14318.59|14198.59|14322.13|14202.13|14322.13|14202.13|14318.59|14198.59|10
1643706390000|2022-02-01 09:06:30|14322.18|14202.18|14324.26|14204.26|14324.8|14204.8|14321.69|14201.69|10
1643706400000|2022-02-01 09:06:40|14324.27|14204.27|14327.01|14207.01|14328.95|14208.95|14324.27|14204.27|10
1643706410000|2022-02-01 09:06:50|14326.92|14206.92|14328.99|14208.99|14328.99|14208.99|14326.58|14206.58|10
1643706420000|2022-02-01 09:07:00|14328.88|14208.88|14329.93|14209.93|14330.36|14210.36|14328.88|14208.88|10
1643706430000|2022-02-01 09:07:10|14329.2|14209.2|14327.58|14207.58|14329.49|14209.49|14327.58|14207.58|10
1643706440000|2022-02-01 09:07:20|14327.28|14207.28|14327.87|14207.87|14327.87|14207.87|14326.41|14206.41|10
1643706450000|2022-02-01 09:07:30|14327.96|14207.96|14326.15|14206.15|14327.96|14207.96|14326.15|14206.15|10
1643706460000|2022-02-01 09:07:40|14325.95|14205.95|14327.02|14207.02|14327.02|14207.02|14325.85|14205.85|10
1643706470000|2022-02-01 09:07:50|14327.58|14207.58|14329.82|14209.82|14329.85|14209.85|14327.58|14207.58|10
1643706480000|2022-02-01 09:08:00|14330.51|14210.51|14332.86|14212.86|14333.02|14213.02|14330.32|14210.32|10
1643706490000|2022-02-01 09:08:10|14333.42|14213.42|14334.2|14214.2|14334.2|14214.2|14331.84|14211.84|10
1643706500000|2022-02-01 09:08:20|14335.28|14215.28|14337.67|14217.67|14337.87|14217.87|14335.28|14215.28|10
1643706510000|2022-02-01 09:08:30|14337.79|14217.79|14342.22|14222.22|14342.4|14222.4|14337.76|14217.76|10
1643706520000|2022-02-01 09:08:40|14345.53|14225.53|14349.16|14229.16|14349.73|14229.73|14345.53|14225.53|10
1643706530000|2022-02-01 09:08:50|14348.73|14228.73|14349.54|14229.54|14350.76|14230.76|14348.41|14228.41|10
1643706540000|2022-02-01 09:09:00|14349.26|14229.26|14344.83|14224.83|14349.43|14229.43|14344.83|14224.83|10
1643706550000|2022-02-01 09:09:10|14345.11|14225.11|14344.32|14224.32|14345.59|14225.59|14344.32|14224.32|10
1643706560000|2022-02-01 09:09:20|14344.6|14224.6|14344.86|14224.86|14345.09|14225.09|14343.57|14223.57|10
1643706570000|2022-02-01 09:09:30|14345.11|14225.11|14345.38|14225.38|14345.76|14225.76|14344.58|14224.58|10
1643706580000|2022-02-01 09:09:40|14345.91|14225.91|14347.07|14227.07|14347.42|14227.42|14345.91|14225.91|10
1643706590000|2022-02-01 09:09:50|14346.29|14226.29|14348.79|14228.79|14348.79|14228.79|14346.29|14226.29|10
1643706600000|2022-02-01 09:10:00|14348.89|14228.89|14350.03|14230.03|14350.03|14230.03|14348.6|14228.6|10
1643706610000|2022-02-01 09:10:10|14350.21|14230.21|14351.9|14231.9|14351.9|14231.9|14349.86|14229.86|10
1643706620000|2022-02-01 09:10:20|14352.25|14232.25|14354.43|14234.43|14354.43|14234.43|14352.1|14232.1|10
1643706630000|2022-02-01 09:10:30|14354.35|14234.35|14345.54|14225.54|14354.35|14234.35|14345.54|14225.54|10
1643706640000|2022-02-01 09:10:40|14345.15|14225.15|14346.95|14226.95|14346.95|14226.95|14345.15|14225.15|10
1643706650000|2022-02-01 09:10:50|14346.24|14226.24|14349.27|14229.27|14349.27|14229.27|14346.24|14226.24|10
1643706660000|2022-02-01 09:11:00|14349.24|14229.24|14353.22|14233.22|14353.22|14233.22|14349.16|14229.16|10
1643706670000|2022-02-01 09:11:10|14352.95|14232.95|14354.09|14234.09|14354.36|14234.36|14352.95|14232.95|10
1643706680000|2022-02-01 09:11:20|14354.28|14234.28|14356.01|14236.01|14356.01|14236.01|14353.8|14233.8|9
1643706690000|2022-02-01 09:11:30|14356.24|14236.24|14360.27|14240.27|14360.46|14240.46|14356.24|14236.24|10
1643706700000|2022-02-01 09:11:40|14360.33|14240.33|14360.88|14240.88|14360.88|14240.88|14359.51|14239.51|10
1643706710000|2022-02-01 09:11:50|14361.17|14241.17|14363.07|14243.07|14363.07|14243.07|14360.94|14240.94|9
1643706720000|2022-02-01 09:12:00|14363.19|14243.19|14363.92|14243.92|14364.6|14244.6|14362.74|14242.74|10
1643706730000|2022-02-01 09:12:10|14363.87|14243.87|14361.21|14241.21|14364.09|14244.09|14361.21|14241.21|10
1643706740000|2022-02-01 09:12:20|14360.78|14240.78|14359.4|14239.4|14360.96|14240.96|14359.27|14239.27|10
1643706750000|2022-02-01 09:12:30|14359|14239|14359.36|14239.36|14360.17|14240.17|14359|14239|10
1643706760000|2022-02-01 09:12:40|14359.29|14239.29|14348.68|14228.68|14359.29|14239.29|14348.68|14228.68|10
1643706770000|2022-02-01 09:12:50|14348.75|14228.75|14346.64|14226.64|14348.75|14228.75|14346.36|14226.36|10
1643706780000|2022-02-01 09:13:00|14346.71|14226.71|14342.8|14222.8|14346.71|14226.71|14342.68|14222.68|10
1643706790000|2022-02-01 09:13:10|14342.57|14222.57|14340.06|14220.06|14342.57|14222.57|14340.06|14220.06|10
1643706800000|2022-02-01 09:13:20|14339.78|14219.78|14338.99|14218.99|14340.39|14220.39|14338.58|14218.58|10
1643706810000|2022-02-01 09:13:30|14338.65|14218.65|14333.79|14213.79|14338.65|14218.65|14333.79|14213.79|10
1643706820000|2022-02-01 09:13:40|14333.65|14213.65|14330.1|14210.1|14333.65|14213.65|14330.1|14210.1|10
1643706830000|2022-02-01 09:13:50|14329.92|14209.92|14327.63|14207.63|14329.92|14209.92|14327.63|14207.63|10
1643706840000|2022-02-01 09:14:00|14327.94|14207.94|14326.7|14206.7|14328.5|14208.5|14325.38|14205.38|10
1643706850000|2022-02-01 09:14:10|14327.15|14207.15|14323.43|14203.43|14327.15|14207.15|14323.43|14203.43|9
1643706860000|2022-02-01 09:14:20|14322.62|14202.62|14319.13|14199.13|14322.62|14202.62|14318.51|14198.51|10
1643706870000|2022-02-01 09:14:30|14318.96|14198.96|14321.97|14201.97|14321.97|14201.97|14318.96|14198.96|10
1643706880000|2022-02-01 09:14:40|14322.03|14202.03|14322.04|14202.04|14322.04|14202.04|14320.95|14200.95|10
1643706890000|2022-02-01 09:14:50|14322.35|14202.35|14323.55|14203.55|14323.55|14203.55|14322.18|14202.18|10
1643706900000|2022-02-01 09:15:00|14323.17|14203.17|14322.1|14202.1|14323.6|14203.6|14322.1|14202.1|10
1643706910000|2022-02-01 09:15:10|14322.34|14202.34|14319.57|14199.57|14322.35|14202.35|14319.57|14199.57|10
1643706920000|2022-02-01 09:15:20|14318.3|14198.3|14317.87|14197.87|14318.3|14198.3|14316.98|14196.98|10
1643706930000|2022-02-01 09:15:30|14317.69|14197.69|14319.85|14199.85|14319.85|14199.85|14317.69|14197.69|10
1643706940000|2022-02-01 09:15:40|14320.24|14200.24|14320.21|14200.21|14321.05|14201.05|14320.13|14200.13|9
1643706950000|2022-02-01 09:15:50|14320.51|14200.51|14326.78|14206.78|14326.78|14206.78|14320.51|14200.51|10
1643706960000|2022-02-01 09:16:00|14327.48|14207.48|14335|14215|14335|14215|14327.48|14207.48|10
1643706970000|2022-02-01 09:16:10|14335.45|14215.45|14340.93|14220.93|14340.93|14220.93|14335.45|14215.45|9
1643706980000|2022-02-01 09:16:20|14340.34|14220.34|14340.59|14220.59|14340.59|14220.59|14339.59|14219.59|9
1643706990000|2022-02-01 09:16:30|14341.07|14221.07|14341.94|14221.94|14342.26|14222.26|14341.07|14221.07|10
1643707000000|2022-02-01 09:16:40|14341.96|14221.96|14340.68|14220.68|14342.33|14222.33|14340.68|14220.68|10
1643707010000|2022-02-01 09:16:50|14340.63|14220.63|14340.05|14220.05|14340.82|14220.82|14340.05|14220.05|10
1643707020000|2022-02-01 09:17:00|14340.49|14220.49|14340.6|14220.6|14341.73|14221.73|14340.49|14220.49|9
1643707030000|2022-02-01 09:17:10|14340.2|14220.2|14338.84|14218.84|14341.39|14221.39|14338.84|14218.84|9
1643707040000|2022-02-01 09:17:20|14338.81|14218.81|14336.98|14216.98|14339.33|14219.33|14336.98|14216.98|10
1643707050000|2022-02-01 09:17:30|14336.48|14216.48|14334.1|14214.1|14336.48|14216.48|14334.1|14214.1|9
1643707060000|2022-02-01 09:17:40|14334.05|14214.05|14331.54|14211.54|14334.05|14214.05|14330.82|14210.82|10
1643707070000|2022-02-01 09:17:50|14330.79|14210.79|14328.26|14208.26|14330.79|14210.79|14328.26|14208.26|10
1643707080000|2022-02-01 09:18:00|14328.3|14208.3|14326.61|14206.61|14329.2|14209.2|14326.61|14206.61|10
1643707090000|2022-02-01 09:18:10|14325.92|14205.92|14322.07|14202.07|14326.5|14206.5|14322.07|14202.07|10
1643707100000|2022-02-01 09:18:20|14321.96|14201.96|14318.35|14198.35|14321.96|14201.96|14318.35|14198.35|10
1643707110000|2022-02-01 09:18:30|14318.18|14198.18|14315.14|14195.14|14319.07|14199.07|14315.14|14195.14|10
1643707120000|2022-02-01 09:18:40|14314.93|14194.93|14312.79|14192.79|14314.93|14194.93|14312.79|14192.79|9
1643707130000|2022-02-01 09:18:50|14312.42|14192.42|14308.74|14188.74|14312.49|14192.49|14308.57|14188.57|10
1643707140000|2022-02-01 09:19:00|14306.39|14186.39|14303.67|14183.67|14306.39|14186.39|14303.67|14183.67|9
1643707150000|2022-02-01 09:19:10|14303.26|14183.26|14302.47|14182.47|14304.44|14184.44|14301.95|14181.95|10
1643707160000|2022-02-01 09:19:20|14302.52|14182.52|14301.26|14181.26|14302.52|14182.52|14301.26|14181.26|10
1643707170000|2022-02-01 09:19:30|14301.5|14181.5|14301.34|14181.34|14301.86|14181.86|14301.13|14181.13|10
1643707180000|2022-02-01 09:19:40|14301.4|14181.4|14299.72|14179.72|14302|14182|14299.72|14179.72|10
1643707190000|2022-02-01 09:19:50|14299.52|14179.52|14297.75|14177.75|14300.11|14180.11|14297.7|14177.7|10
1643707200000|2022-02-01 09:20:00|14297.84|14177.84|14299.9|14179.9|14300.28|14180.28|14297.84|14177.84|10
1643707210000|2022-02-01 09:20:10|14300.06|14180.06|14299.81|14179.81|14300.19|14180.19|14299.65|14179.65|10
1643707220000|2022-02-01 09:20:20|14300.52|14180.52|14299.97|14179.97|14300.65|14180.65|14299.2|14179.2|10
1643707230000|2022-02-01 09:20:30|14300|14180|14302.7|14182.7|14302.7|14182.7|14299.52|14179.52|9
1643707240000|2022-02-01 09:20:40|14303.07|14183.07|14302.29|14182.29|14303.21|14183.21|14302.2|14182.2|9
1643707250000|2022-02-01 09:20:50|14302.38|14182.38|14304.09|14184.09|14304.16|14184.16|14302.38|14182.38|10
1643707260000|2022-02-01 09:21:00|14304.34|14184.34|14305.48|14185.48|14306.06|14186.06|14304.26|14184.26|10
1643707270000|2022-02-01 09:21:10|14305.41|14185.41|14305.3|14185.3|14305.92|14185.92|14305.21|14185.21|10
1643707280000|2022-02-01 09:21:20|14306.41|14186.41|14305.58|14185.58|14306.41|14186.41|14305.45|14185.45|10
1643707290000|2022-02-01 09:21:30|14306.3|14186.3|14306.37|14186.37|14306.37|14186.37|14305.19|14185.19|10
1643707300000|2022-02-01 09:21:40|14306.01|14186.01|14304.63|14184.63|14306.01|14186.01|14304.63|14184.63|10
1643707310000|2022-02-01 09:21:50|14304.12|14184.12|14300.71|14180.71|14304.12|14184.12|14300.71|14180.71|10
1643707320000|2022-02-01 09:22:00|14299.65|14179.65|14292.39|14172.39|14299.65|14179.65|14292.39|14172.39|10
1643707330000|2022-02-01 09:22:10|14290.32|14170.32|14277.76|14157.76|14290.32|14170.32|14277.76|14157.76|10
1643707340000|2022-02-01 09:22:20|14274.57|14154.57|14265.9|14145.9|14274.57|14154.57|14265.9|14145.9|10
1643707350000|2022-02-01 09:22:30|14264.65|14144.65|14263.15|14143.15|14264.65|14144.65|14262.85|14142.85|10
1643707360000|2022-02-01 09:22:40|14262.94|14142.94|14265.05|14145.05|14265.05|14145.05|14262.94|14142.94|10
1643707370000|2022-02-01 09:22:50|14265.65|14145.65|14267.27|14147.27|14268.07|14148.07|14265.14|14145.14|10
1643707380000|2022-02-01 09:23:00|14267.04|14147.04|14265.07|14145.07|14267.26|14147.26|14265.04|14145.04|10
1643707390000|2022-02-01 09:23:10|14264.25|14144.25|14261.36|14141.36|14264.25|14144.25|14261.36|14141.36|10
1643707400000|2022-02-01 09:23:20|14260.35|14140.35|14255.42|14135.42|14260.35|14140.35|14255.42|14135.42|10
1643707410000|2022-02-01 09:23:30|14254.52|14134.52|14247.91|14127.91|14254.52|14134.52|14247.24|14127.24|10
1643707420000|2022-02-01 09:23:40|14247.87|14127.87|14254.8|14134.8|14254.8|14134.8|14247.67|14127.67|10
1643707430000|2022-02-01 09:23:50|14255.05|14135.05|14256.22|14136.22|14256.44|14136.44|14255.05|14135.05|10
1643707440000|2022-02-01 09:24:00|14256.76|14136.76|14254.56|14134.56|14258.34|14138.34|14254.56|14134.56|10
1643707450000|2022-02-01 09:24:10|14254.53|14134.53|14252.84|14132.84|14255.83|14135.83|14252.84|14132.84|10
1643707460000|2022-02-01 09:24:20|14253.84|14133.84|14253.21|14133.21|14255.08|14135.08|14253.21|14133.21|10
1643707470000|2022-02-01 09:24:30|14253.64|14133.64|14244.32|14124.32|14253.93|14133.93|14244.32|14124.32|10
1643707480000|2022-02-01 09:24:40|14244.08|14124.08|14236.51|14116.51|14244.08|14124.08|14234.72|14114.72|10
1643707490000|2022-02-01 09:24:50|14236.2|14116.2|14236.51|14116.51|14237.33|14117.33|14235.86|14115.86|10
1643707500000|2022-02-01 09:25:00|14235.57|14115.57|14230.12|14110.12|14235.75|14115.75|14230.12|14110.12|10
1643707510000|2022-02-01 09:25:10|14229.33|14109.33|14228.97|14108.97|14229.33|14109.33|14228.28|14108.28|9
1643707520000|2022-02-01 09:25:20|14230.64|14110.64|14239.65|14119.65|14239.65|14119.65|14230.64|14110.64|10
1643707530000|2022-02-01 09:25:30|14240|14120|14245.81|14125.81|14245.81|14125.81|14239.41|14119.41|10
1643707540000|2022-02-01 09:25:40|14247|14127|14251.25|14131.25|14251.25|14131.25|14247|14127|10
1643707550000|2022-02-01 09:25:50|14251.55|14131.55|14240.9|14120.9|14253.1|14133.1|14240.9|14120.9|10
1643707560000|2022-02-01 09:26:00|14239.57|14119.57|14234.27|14114.27|14239.57|14119.57|14234.06|14114.06|10
1643707570000|2022-02-01 09:26:10|14234.66|14114.66|14220.87|14100.87|14235.55|14115.55|14220.87|14100.87|10
1643707580000|2022-02-01 09:26:20|14220.99|14100.99|14215.19|14095.19|14220.99|14100.99|14215.19|14095.19|10
1643707590000|2022-02-01 09:26:30|14215.63|14095.63|14215.04|14095.04|14216.84|14096.84|14215.04|14095.04|10
1643707600000|2022-02-01 09:26:40|14214.75|14094.75|14205.8|14085.8|14214.75|14094.75|14205.8|14085.8|10
1643707610000|2022-02-01 09:26:50|14205.11|14085.11|14196.83|14076.83|14205.11|14085.11|14196.83|14076.83|10
1643707620000|2022-02-01 09:27:00|14196.51|14076.51|14195.21|14075.21|14196.96|14076.96|14194.3|14074.3|10
1643707630000|2022-02-01 09:27:10|14195.81|14075.81|14198.84|14078.84|14199.1|14079.1|14195.76|14075.76|10
1643707640000|2022-02-01 09:27:20|14199.14|14079.14|14199.21|14079.21|14199.71|14079.71|14198.46|14078.46|10
1643707650000|2022-02-01 09:27:30|14199.28|14079.28|14199.32|14079.32|14200.04|14080.04|14198.81|14078.81|10
1643707660000|2022-02-01 09:27:40|14198.9|14078.9|14191.1|14071.1|14198.9|14078.9|14190.03|14070.03|10
1643707670000|2022-02-01 09:27:50|14191.44|14071.44|14190.11|14070.11|14191.71|14071.71|14190.11|14070.11|9
1643707680000|2022-02-01 09:28:00|14190.88|14070.88|14189.61|14069.61|14191.01|14071.01|14189.61|14069.61|10
1643707690000|2022-02-01 09:28:10|14188.9|14068.9|14175.8|14055.8|14188.9|14068.9|14175.8|14055.8|10
1643707700000|2022-02-01 09:28:20|14175.91|14055.91|14173.35|14053.35|14177.07|14057.07|14173.35|14053.35|10
1643707710000|2022-02-01 09:28:30|14172.13|14052.13|14164.18|14044.18|14173.47|14053.47|14164.18|14044.18|10
1643707720000|2022-02-01 09:28:40|14164.05|14044.05|14158.46|14038.46|14164.05|14044.05|14158.12|14038.12|10
1643707730000|2022-02-01 09:28:50|14159.07|14039.07|14156.76|14036.76|14159.56|14039.56|14156.25|14036.25|10
1643707740000|2022-02-01 09:29:00|14154.21|14034.21|14155.17|14035.17|14156.54|14036.54|14154.21|14034.21|10
1643707750000|2022-02-01 09:29:10|14155.31|14035.31|14157.34|14037.34|14157.34|14037.34|14155.02|14035.02|9
1643707760000|2022-02-01 09:29:20|14156.34|14036.34|14162.14|14042.14|14162.14|14042.14|14156.34|14036.34|10
1643707770000|2022-02-01 09:29:30|14163.28|14043.28|14160.76|14040.76|14163.28|14043.28|14160.76|14040.76|10
1643707780000|2022-02-01 09:29:40|14161.11|14041.11|14156.5|14036.5|14161.11|14041.11|14156.17|14036.17|10
1643707790000|2022-02-01 09:29:50|14156.25|14036.25|14155.76|14035.76|14156.35|14036.35|14155.76|14035.76|10
1643707800000|2022-02-01 09:30:00|14155|14035|14160.8|14040.8|14160.8|14040.8|14155|14035|10
1643707810000|2022-02-01 09:30:10|14160.95|14040.95|14167.27|14047.27|14167.27|14047.27|14160.95|14040.95|10
1643707820000|2022-02-01 09:30:20|14167.01|14047.01|14163.6|14043.6|14167.01|14047.01|14163.6|14043.6|10
1643707830000|2022-02-01 09:30:30|14163.8|14043.8|14158.88|14038.88|14163.99|14043.99|14158.88|14038.88|10
1643707840000|2022-02-01 09:30:40|14158.63|14038.63|14152.68|14032.68|14158.63|14038.63|14152.23|14032.23|10
1643707850000|2022-02-01 09:30:50|14152.57|14032.57|14151.21|14031.21|14153.97|14033.97|14151.21|14031.21|10
1643707860000|2022-02-01 09:31:00|14150.28|14030.28|14144.27|14024.27|14150.28|14030.28|14144.27|14024.27|10
1643707870000|2022-02-01 09:31:10|14143.89|14023.89|14142.33|14022.33|14143.89|14023.89|14142.07|14022.07|9
1643707880000|2022-02-01 09:31:20|14142.23|14022.23|14141.25|14021.25|14143.37|14023.37|14141.25|14021.25|10
1643707890000|2022-02-01 09:31:30|14141.47|14021.47|14143.86|14023.86|14143.86|14023.86|14141.47|14021.47|10
1643707900000|2022-02-01 09:31:40|14144.16|14024.16|14151.9|14031.9|14151.99|14031.99|14144.16|14024.16|10
1643707910000|2022-02-01 09:31:50|14152.62|14032.62|14157.66|14037.66|14157.66|14037.66|14152.62|14032.62|9
1643707920000|2022-02-01 09:32:00|14158.33|14038.33|14163.4|14043.4|14163.4|14043.4|14158.33|14038.33|10
1643707930000|2022-02-01 09:32:10|14163.34|14043.34|14165.81|14045.81|14166.51|14046.51|14163.34|14043.34|10
1643707940000|2022-02-01 09:32:20|14165.37|14045.37|14165.93|14045.93|14165.93|14045.93|14165.06|14045.06|10
1643707950000|2022-02-01 09:32:30|14165.41|14045.41|14172.37|14052.37|14173.37|14053.37|14165.41|14045.41|10
1643707960000|2022-02-01 09:32:40|14172.87|14052.87|14174.44|14054.44|14174.44|14054.44|14172.82|14052.82|10
1643707970000|2022-02-01 09:32:50|14174.66|14054.66|14172.39|14052.39|14174.66|14054.66|14172.39|14052.39|10
1643707980000|2022-02-01 09:33:00|14171.67|14051.67|14167.21|14047.21|14171.67|14051.67|14167.21|14047.21|10
1643707990000|2022-02-01 09:33:10|14167.09|14047.09|14165.58|14045.58|14167.24|14047.24|14165.58|14045.58|9
1643708000000|2022-02-01 09:33:20|14165.25|14045.25|14163.29|14043.29|14165.25|14045.25|14163.29|14043.29|10
1643708010000|2022-02-01 09:33:30|14162.49|14042.49|14161.14|14041.14|14162.49|14042.49|14161.07|14041.07|9
1643708020000|2022-02-01 09:33:40|14160.83|14040.83|14161.37|14041.37|14161.37|14041.37|14160.74|14040.74|10
1643708030000|2022-02-01 09:33:50|14161.38|14041.38|14158.51|14038.51|14161.38|14041.38|14158.51|14038.51|10
1643708040000|2022-02-01 09:34:00|14158.36|14038.36|14155.55|14035.55|14158.36|14038.36|14155.55|14035.55|10
1643708050000|2022-02-01 09:34:10|14155.49|14035.49|14151.59|14031.59|14156.02|14036.02|14151.59|14031.59|10
1643708060000|2022-02-01 09:34:20|14151.27|14031.27|14152.33|14032.33|14152.44|14032.44|14150.59|14030.59|10
1643708070000|2022-02-01 09:34:30|14152.7|14032.7|14150.95|14030.95|14152.7|14032.7|14150.41|14030.41|10
1643708080000|2022-02-01 09:34:40|14150.64|14030.64|14145.87|14025.87|14150.94|14030.94|14145.67|14025.67|10
1643708090000|2022-02-01 09:34:50|14146.2|14026.2|14147.32|14027.32|14147.32|14027.32|14145.77|14025.77|10
1643708100000|2022-02-01 09:35:00|14147.6|14027.6|14143.32|14023.32|14148.32|14028.32|14143.32|14023.32|9
1643708110000|2022-02-01 09:35:10|14142.58|14022.58|14128.17|14008.17|14142.58|14022.58|14128.04|14008.04|10
1643708120000|2022-02-01 09:35:20|14127.86|14007.86|14125.3|14005.3|14129.62|14009.62|14124.74|14004.74|10
1643708130000|2022-02-01 09:35:30|14122.77|14002.77|14121.44|14001.44|14123.53|14003.53|14121.44|14001.44|10
1643708140000|2022-02-01 09:35:40|14121.74|14001.74|14119.55|13999.55|14121.74|14001.74|14118.98|13998.98|10
1643708150000|2022-02-01 09:35:50|14119.05|13999.05|14118.08|13998.08|14119.4|13999.4|14118.08|13998.08|9
1643708160000|2022-02-01 09:36:00|14117.77|13997.77|14116.39|13996.39|14118.29|13998.29|14116.22|13996.22|10
1643708170000|2022-02-01 09:36:10|14116.07|13996.07|14113.09|13993.09|14116.27|13996.27|14113.05|13993.05|10
1643708180000|2022-02-01 09:36:20|14113.84|13993.84|14115.34|13995.34|14115.34|13995.34|14113.68|13993.68|9
1643708190000|2022-02-01 09:36:30|14115.54|13995.54|14119.34|13999.34|14119.6|13999.6|14115.54|13995.54|10
1643708200000|2022-02-01 09:36:40|14118.83|13998.83|14123.41|14003.41|14123.41|14003.41|14118.83|13998.83|10
1643708210000|2022-02-01 09:36:50|14123.32|14003.32|14123.59|14003.59|14123.84|14003.84|14123.32|14003.32|10
1643708220000|2022-02-01 09:37:00|14123.67|14003.67|14123.63|14003.63|14123.98|14003.98|14123.4|14003.4|10
1643708230000|2022-02-01 09:37:10|14123.04|14003.04|14123.37|14003.37|14123.98|14003.98|14123.04|14003.04|10
1643708240000|2022-02-01 09:37:20|14123.53|14003.53|14125.07|14005.07|14125.07|14005.07|14123.53|14003.53|10
1643708250000|2022-02-01 09:37:30|14125.34|14005.34|14129.11|14009.11|14129.12|14009.12|14125.34|14005.34|9
1643708260000|2022-02-01 09:37:40|14128.96|14008.96|14130.99|14010.99|14131.09|14011.09|14128.96|14008.96|10
1643708270000|2022-02-01 09:37:50|14131.46|14011.46|14133.99|14013.99|14133.99|14013.99|14131.46|14011.46|10
1643708280000|2022-02-01 09:38:00|14134.27|14014.27|14138.3|14018.3|14138.3|14018.3|14134.27|14014.27|10
1643708290000|2022-02-01 09:38:10|14138.78|14018.78|14138.76|14018.76|14139.71|14019.71|14138.76|14018.76|10
1643708300000|2022-02-01 09:38:20|14138.47|14018.47|14138.19|14018.19|14139.5|14019.5|14138.19|14018.19|10
1643708310000|2022-02-01 09:38:30|14138.03|14018.03|14134.96|14014.96|14138.1|14018.1|14134.96|14014.96|10
1643708320000|2022-02-01 09:38:40|14134.8|14014.8|14135.82|14015.82|14135.82|14015.82|14134.8|14014.8|9
1643708330000|2022-02-01 09:38:50|14135.73|14015.73|14137.26|14017.26|14137.26|14017.26|14135|14015|10
1643708340000|2022-02-01 09:39:00|14137.81|14017.81|14135.92|14015.92|14137.81|14017.81|14135.89|14015.89|10
1643708350000|2022-02-01 09:39:10|14136.13|14016.13|14136.86|14016.86|14136.86|14016.86|14135.72|14015.72|10
1643708360000|2022-02-01 09:39:20|14136.55|14016.55|14136.04|14016.04|14136.55|14016.55|14135.42|14015.42|10
1643708370000|2022-02-01 09:39:30|14135.63|14015.63|14135.83|14015.83|14136.58|14016.58|14135.32|14015.32|10
1643708380000|2022-02-01 09:39:40|14136.31|14016.31|14134.76|14014.76|14136.31|14016.31|14134.75|14014.75|10
1643708390000|2022-02-01 09:39:50|14134.63|14014.63|14133.73|14013.73|14135.02|14015.02|14133.73|14013.73|10
1643708400000|2022-02-01 09:40:00|14134.1|14014.1|14133.01|14013.01|14134.1|14014.1|14132.45|14012.45|10
1643708410000|2022-02-01 09:40:10|14132.53|14012.53|14131.46|14011.46|14132.66|14012.66|14131.22|14011.22|10
1643708420000|2022-02-01 09:40:20|14130.82|14010.82|14124.66|14004.66|14130.82|14010.82|14124.66|14004.66|10
1643708430000|2022-02-01 09:40:30|14124.68|14004.68|14121.99|14001.99|14124.68|14004.68|14121.99|14001.99|10
1643708440000|2022-02-01 09:40:40|14121.62|14001.62|14121|14001|14121.62|14001.62|14120.24|14000.24|10
1643708450000|2022-02-01 09:40:50|14120.72|14000.72|14116.61|13996.61|14120.72|14000.72|14116.61|13996.61|10
1643708460000|2022-02-01 09:41:00|14116.18|13996.18|14114.54|13994.54|14116.59|13996.59|14114.54|13994.54|9
1643708470000|2022-02-01 09:41:10|14114.59|13994.59|14119.72|13999.72|14119.72|13999.72|14112.43|13992.43|10
1643708480000|2022-02-01 09:41:20|14120.71|14000.71|14120.08|14000.08|14121.99|14001.99|14120.08|14000.08|10
1643708490000|2022-02-01 09:41:30|14119.45|13999.45|14114.04|13994.04|14119.45|13999.45|14113.88|13993.88|10
1643708500000|2022-02-01 09:41:40|14112.45|13992.45|14101.66|13981.66|14112.45|13992.45|14101.66|13981.66|10
1643708510000|2022-02-01 09:41:50|14098.61|13978.61|14095.25|13975.25|14098.61|13978.61|14095.25|13975.25|10
1643708520000|2022-02-01 09:42:00|14094.87|13974.87|14093.31|13973.31|14094.95|13974.95|14093.04|13973.04|10
1643708530000|2022-02-01 09:42:10|14093.17|13973.17|14091.27|13971.27|14093.17|13973.17|14091.27|13971.27|10
1643708540000|2022-02-01 09:42:20|14090.07|13970.07|14084.31|13964.31|14090.18|13970.18|14084.31|13964.31|10
1643708550000|2022-02-01 09:42:30|14083.63|13963.63|14081.3|13961.3|14083.63|13963.63|14080.56|13960.56|10
1643708560000|2022-02-01 09:42:40|14081.36|13961.36|14079.58|13959.58|14081.72|13961.72|14079.58|13959.58|10
1643708570000|2022-02-01 09:42:50|14079.67|13959.67|14075.61|13955.61|14079.67|13959.67|14075.61|13955.61|10
1643708580000|2022-02-01 09:43:00|14074.08|13954.08|14067.49|13947.49|14074.08|13954.08|14067.49|13947.49|10
1643708590000|2022-02-01 09:43:10|14065.99|13945.99|14060.33|13940.33|14065.99|13945.99|14060.33|13940.33|10
1643708600000|2022-02-01 09:43:20|14059.89|13939.89|14057.66|13937.66|14060.64|13940.64|14057.32|13937.32|10
1643708610000|2022-02-01 09:43:30|14058.01|13938.01|14056.91|13936.91|14058.51|13938.51|14056.75|13936.75|10
1643708620000|2022-02-01 09:43:40|14057.36|13937.36|14058.44|13938.44|14058.52|13938.52|14056.56|13936.56|10
1643708630000|2022-02-01 09:43:50|14058.25|13938.25|14055.66|13935.66|14058.72|13938.72|14055.66|13935.66|10
1643708640000|2022-02-01 09:44:00|14055.07|13935.07|14051.54|13931.54|14055.07|13935.07|14051.54|13931.54|10
1643708650000|2022-02-01 09:44:10|14051.13|13931.13|14050.42|13930.42|14051.67|13931.67|14050.11|13930.11|10
1643708660000|2022-02-01 09:44:20|14050.56|13930.56|14046.23|13926.23|14050.56|13930.56|14046.04|13926.04|10
1643708670000|2022-02-01 09:44:30|14046.03|13926.03|14051.91|13931.91|14051.91|13931.91|14045.98|13925.98|10
1643708680000|2022-02-01 09:44:40|14053.03|13933.03|14056.21|13936.21|14056.27|13936.27|14053.03|13933.03|10
1643708690000|2022-02-01 09:44:50|14057.21|13937.21|14061.32|13941.32|14061.47|13941.47|14056.71|13936.71|10
1643708700000|2022-02-01 09:45:00|14061.67|13941.67|14062.04|13942.04|14062.9|13942.9|14061.67|13941.67|9
1643708710000|2022-02-01 09:45:10|14061.56|13941.56|14062.46|13942.46|14062.46|13942.46|14060.59|13940.59|10
1643708720000|2022-02-01 09:45:20|14062.01|13942.01|14060.17|13940.17|14062.01|13942.01|14060.17|13940.17|10
1643708730000|2022-02-01 09:45:30|14060.42|13940.42|14058.72|13938.72|14060.42|13940.42|14058.72|13938.72|10
1643708740000|2022-02-01 09:45:40|14057.95|13937.95|14055.23|13935.23|14057.95|13937.95|14054.98|13934.98|10
1643708750000|2022-02-01 09:45:50|14055.53|13935.53|14056.76|13936.76|14056.78|13936.78|14055.32|13935.32|10
1643708760000|2022-02-01 09:46:00|14057.1|13937.1|14055.04|13935.04|14057.1|13937.1|14055.04|13935.04|9
1643708770000|2022-02-01 09:46:10|14054.71|13934.71|14055.12|13935.12|14055.57|13935.57|14054.71|13934.71|10
1643708780000|2022-02-01 09:46:20|14055.59|13935.59|14055.46|13935.46|14056.26|13936.26|14055.16|13935.16|10
1643708790000|2022-02-01 09:46:30|14055.51|13935.51|14063.66|13943.66|14063.66|13943.66|14055.51|13935.51|10
1643708800000|2022-02-01 09:46:40|14063.67|13943.67|14066.09|13946.09|14066.38|13946.38|14063.67|13943.67|10
1643708810000|2022-02-01 09:46:50|14065.08|13945.08|14068.43|13948.43|14068.43|13948.43|14064.77|13944.77|10
1643708820000|2022-02-01 09:47:00|14068.78|13948.78|14069.58|13949.58|14070.28|13950.28|14068.36|13948.36|10
1643708830000|2022-02-01 09:47:10|14069.03|13949.03|14069.48|13949.48|14069.65|13949.65|14068.98|13948.98|10
1643708840000|2022-02-01 09:47:20|14069.42|13949.42|14072.12|13952.12|14072.12|13952.12|14069.02|13949.02|10
1643708850000|2022-02-01 09:47:30|14072.2|13952.2|14076.58|13956.58|14076.58|13956.58|14072.2|13952.2|10
1643708860000|2022-02-01 09:47:40|14077.49|13957.49|14077.87|13957.87|14078.49|13958.49|14077.42|13957.42|9
1643708870000|2022-02-01 09:47:50|14077.98|13957.98|14079.72|13959.72|14079.72|13959.72|14077.36|13957.36|10
1643708880000|2022-02-01 09:48:00|14080.1|13960.1|14080.09|13960.09|14080.13|13960.13|14079.41|13959.41|10
1643708890000|2022-02-01 09:48:10|14080.03|13960.03|14080.58|13960.58|14080.76|13960.76|14080.03|13960.03|10
1643708900000|2022-02-01 09:48:20|14081.03|13961.03|14079.82|13959.82|14081.15|13961.15|14079.74|13959.74|10
1643708910000|2022-02-01 09:48:30|14079.76|13959.76|14079.67|13959.67|14080.51|13960.51|14079.5|13959.5|9
1643708920000|2022-02-01 09:48:40|14080.85|13960.85|14080.08|13960.08|14080.97|13960.97|14080.08|13960.08|10
1643708930000|2022-02-01 09:48:50|14080.26|13960.26|14079.75|13959.75|14080.86|13960.86|14079.75|13959.75|8
1643708940000|2022-02-01 09:49:00|14079.92|13959.92|14079.61|13959.61|14080.86|13960.86|14079.61|13959.61|10
1643708950000|2022-02-01 09:49:10|14079.44|13959.44|14079.67|13959.67|14079.67|13959.67|14078.1|13958.1|10
1643708960000|2022-02-01 09:49:20|14079.18|13959.18|14079.13|13959.13|14079.38|13959.38|14078.57|13958.57|10
1643708970000|2022-02-01 09:49:30|14079.31|13959.31|14078.33|13958.33|14079.31|13959.31|14078.33|13958.33|10
1643708980000|2022-02-01 09:49:40|14078.11|13958.11|14077.07|13957.07|14078.14|13958.14|14076.68|13956.68|10
1643708990000|2022-02-01 09:49:50|14077.08|13957.08|14076.52|13956.52|14077.08|13957.08|14076.28|13956.28|10
1643709000000|2022-02-01 09:50:00|14076.83|13956.83|14076.28|13956.28|14077.27|13957.27|14076.28|13956.28|10
1643709010000|2022-02-01 09:50:10|14076.69|13956.69|14077.11|13957.11|14077.11|13957.11|14075.58|13955.58|10
1643709020000|2022-02-01 09:50:20|14077.23|13957.23|14077.42|13957.42|14078.08|13958.08|14076.68|13956.68|10
1643709030000|2022-02-01 09:50:30|14077.44|13957.44|14074.8|13954.8|14077.44|13957.44|14074.8|13954.8|10
1643709040000|2022-02-01 09:50:40|14074.58|13954.58|14073.5|13953.5|14074.6|13954.6|14073.5|13953.5|10
1643709050000|2022-02-01 09:50:50|14073.65|13953.65|14071.66|13951.66|14073.65|13953.65|14071.66|13951.66|10
1643709060000|2022-02-01 09:51:00|14071.63|13951.63|14069.73|13949.73|14071.79|13951.79|14069.73|13949.73|10
1643709070000|2022-02-01 09:51:10|14068.23|13948.23|14065.11|13945.11|14068.98|13948.98|14065.11|13945.11|10
1643709080000|2022-02-01 09:51:20|14065.12|13945.12|14062.23|13942.23|14065.12|13945.12|14062.23|13942.23|10
1643709090000|2022-02-01 09:51:30|14062.15|13942.15|14061.39|13941.39|14062.15|13942.15|14061.39|13941.39|10
1643709100000|2022-02-01 09:51:40|14060.92|13940.92|14057.74|13937.74|14060.92|13940.92|14057.74|13937.74|10
1643709110000|2022-02-01 09:51:50|14057.77|13937.77|14059.15|13939.15|14059.15|13939.15|14057.77|13937.77|9
1643709120000|2022-02-01 09:52:00|14059.33|13939.33|14060.48|13940.48|14060.75|13940.75|14059.33|13939.33|9
1643709130000|2022-02-01 09:52:10|14060.32|13940.32|14062.35|13942.35|14062.35|13942.35|14059.73|13939.73|10
1643709140000|2022-02-01 09:52:20|14064.21|13944.21|14067.57|13947.57|14067.58|13947.58|14064.21|13944.21|9
1643709150000|2022-02-01 09:52:30|14067.68|13947.68|14068.11|13948.11|14068.11|13948.11|14067.2|13947.2|10
1643709160000|2022-02-01 09:52:40|14068.72|13948.72|14074.5|13954.5|14074.5|13954.5|14068.72|13948.72|10
1643709170000|2022-02-01 09:52:50|14075.16|13955.16|14076.12|13956.12|14076.12|13956.12|14074.73|13954.73|10
1643709180000|2022-02-01 09:53:00|14076.57|13956.57|14076.95|13956.95|14077.3|13957.3|14076.37|13956.37|10
1643709190000|2022-02-01 09:53:10|14076.31|13956.31|14072.04|13952.04|14076.31|13956.31|14072.04|13952.04|10
1643709200000|2022-02-01 09:53:20|14071.81|13951.81|14069.02|13949.02|14071.81|13951.81|14069|13949|10
1643709210000|2022-02-01 09:53:30|14069.04|13949.04|14068.13|13948.13|14069.04|13949.04|14068.13|13948.13|10
1643709220000|2022-02-01 09:53:40|14068.23|13948.23|14068.28|13948.28|14068.54|13948.54|14068.1|13948.1|10
1643709230000|2022-02-01 09:53:50|14068.58|13948.58|14069.54|13949.54|14069.54|13949.54|14068.33|13948.33|10
1643709240000|2022-02-01 09:54:00|14069.56|13949.56|14073.6|13953.6|14073.6|13953.6|14069.56|13949.56|10
1643709250000|2022-02-01 09:54:10|14074.28|13954.28|14078.82|13958.82|14078.82|13958.82|14074.28|13954.28|10
1643709260000|2022-02-01 09:54:20|14078.93|13958.93|14085.52|13965.52|14085.73|13965.73|14078.93|13958.93|10
1643709270000|2022-02-01 09:54:30|14085.91|13965.91|14085.29|13965.29|14086.08|13966.08|14085.01|13965.01|10
1643709280000|2022-02-01 09:54:40|14085.25|13965.25|14087.04|13967.04|14087.04|13967.04|14085.25|13965.25|10
1643709290000|2022-02-01 09:54:50|14086.71|13966.71|14085.08|13965.08|14086.84|13966.84|14085.03|13965.03|10
1643709300000|2022-02-01 09:55:00|14084.93|13964.93|14082.62|13962.62|14084.93|13964.93|14082.62|13962.62|9
1643709310000|2022-02-01 09:55:10|14082.6|13962.6|14081.28|13961.28|14082.6|13962.6|14081.28|13961.28|10
1643709320000|2022-02-01 09:55:20|14081.47|13961.47|14080.75|13960.75|14082.09|13962.09|14080.69|13960.69|10
1643709330000|2022-02-01 09:55:30|14080.44|13960.44|14081.57|13961.57|14081.57|13961.57|14080.44|13960.44|10
1643709340000|2022-02-01 09:55:40|14081.72|13961.72|14082.14|13962.14|14082.88|13962.88|14081.72|13961.72|10
1643709350000|2022-02-01 09:55:50|14081.97|13961.97|14080.85|13960.85|14082.02|13962.02|14080.8|13960.8|10
1643709360000|2022-02-01 09:56:00|14080.96|13960.96|14080.02|13960.02|14081.05|13961.05|14080.02|13960.02|10
1643709370000|2022-02-01 09:56:10|14079.92|13959.92|14078.27|13958.27|14080.18|13960.18|14078.27|13958.27|9
1643709380000|2022-02-01 09:56:20|14078.01|13958.01|14077.02|13957.02|14078.01|13958.01|14077.02|13957.02|10
1643709390000|2022-02-01 09:56:30|14076.83|13956.83|14074.57|13954.57|14076.83|13956.83|14074.57|13954.57|10
1643709400000|2022-02-01 09:56:40|14074.64|13954.64|14074.27|13954.27|14074.64|13954.64|14074.12|13954.12|10
1643709410000|2022-02-01 09:56:50|14074.28|13954.28|14073.15|13953.15|14074.65|13954.65|14073.15|13953.15|10
1643709420000|2022-02-01 09:57:00|14073.03|13953.03|14072.93|13952.93|14073.04|13953.04|14072.82|13952.82|9
1643709430000|2022-02-01 09:57:10|14073.92|13953.92|14073.66|13953.66|14074.16|13954.16|14073.66|13953.66|9
1643709440000|2022-02-01 09:57:20|14073.6|13953.6|14069.07|13949.07|14074.03|13954.03|14069.07|13949.07|10
1643709450000|2022-02-01 09:57:30|14068.46|13948.46|14066.74|13946.74|14068.46|13948.46|14066.74|13946.74|9
1643709460000|2022-02-01 09:57:40|14066.65|13946.65|14060.13|13940.13|14066.65|13946.65|14060.13|13940.13|10
1643709470000|2022-02-01 09:57:50|14058.41|13938.41|14054.88|13934.88|14058.63|13938.63|14054.88|13934.88|10
1643709480000|2022-02-01 09:58:00|14054.79|13934.79|14052.74|13932.74|14054.79|13934.79|14052.22|13932.22|10
1643709490000|2022-02-01 09:58:10|14052.78|13932.78|14049.66|13929.66|14052.78|13932.78|14049.66|13929.66|10
1643709500000|2022-02-01 09:58:20|14048.93|13928.93|14047.86|13927.86|14048.93|13928.93|14046.87|13926.87|10
1643709510000|2022-02-01 09:58:30|14047.66|13927.66|14051.47|13931.47|14051.47|13931.47|14047.66|13927.66|9
1643709520000|2022-02-01 09:58:40|14051.54|13931.54|14053.26|13933.26|14053.41|13933.41|14051.54|13931.54|10
1643709530000|2022-02-01 09:58:50|14053.25|13933.25|14054.19|13934.19|14054.5|13934.5|14053.08|13933.08|10
1643709540000|2022-02-01 09:59:00|14054.23|13934.23|14058.78|13938.78|14058.78|13938.78|14054.23|13934.23|10
1643709550000|2022-02-01 09:59:10|14059.03|13939.03|14060.66|13940.66|14060.66|13940.66|14059.03|13939.03|10
1643709560000|2022-02-01 09:59:20|14060.49|13940.49|14056.8|13936.8|14060.49|13940.49|14056.62|13936.62|9
1643709570000|2022-02-01 09:59:30|14056.47|13936.47|14054.58|13934.58|14056.52|13936.52|14054.39|13934.39|10
1643709580000|2022-02-01 09:59:40|14054.91|13934.91|14055.51|13935.51|14055.6|13935.6|14054.75|13934.75|10
1643709590000|2022-02-01 09:59:50|14055.95|13935.95|14055.54|13935.54|14055.98|13935.98|14055.1|13935.1|10
1643709600000|2022-02-01 10:00:00|14055.47|13935.47|14053.46|13933.46|14055.65|13935.65|14053.46|13933.46|10
1643709610000|2022-02-01 10:00:10|14052.82|13932.82|14049.26|13929.26|14052.82|13932.82|14049.26|13929.26|10
1643709620000|2022-02-01 10:00:20|14049.17|13929.17|14047.45|13927.45|14049.17|13929.17|14047.45|13927.45|10
1643709630000|2022-02-01 10:00:30|14047.21|13927.21|14041.7|13921.7|14047.21|13927.21|14041.7|13921.7|10
1643709640000|2022-02-01 10:00:40|14040.96|13920.96|14038.2|13918.2|14040.96|13920.96|14038.2|13918.2|10
1643709650000|2022-02-01 10:00:50|14037.01|13917.01|14035.66|13915.66|14037.1|13917.1|14035.66|13915.66|10
1643709660000|2022-02-01 10:01:00|14035.17|13915.17|14034.92|13914.92|14035.24|13915.24|14032.87|13912.87|10
1643709670000|2022-02-01 10:01:10|14036.78|13916.78|14040.32|13920.32|14040.32|13920.32|14036.78|13916.78|10
1643709680000|2022-02-01 10:01:20|14040.73|13920.73|14039.55|13919.55|14040.8|13920.8|14039.03|13919.03|10
1643709690000|2022-02-01 10:01:30|14039.11|13919.11|14040.65|13920.65|14040.65|13920.65|14038.27|13918.27|10
1643709700000|2022-02-01 10:01:40|14040.44|13920.44|14043.28|13923.28|14043.28|13923.28|14040.44|13920.44|9
1643709710000|2022-02-01 10:01:50|14043.56|13923.56|14048.82|13928.82|14048.82|13928.82|14043.56|13923.56|10
1643709720000|2022-02-01 10:02:00|14049.12|13929.12|14052.09|13932.09|14052.55|13932.55|14049.12|13929.12|10
1643709730000|2022-02-01 10:02:10|14052.05|13932.05|14053.02|13933.02|14053.98|13933.98|14052.05|13932.05|10
1643709740000|2022-02-01 10:02:20|14052.23|13932.23|14051.17|13931.17|14052.23|13932.23|14050.66|13930.66|10
1643709750000|2022-02-01 10:02:30|14051.22|13931.22|14051.87|13931.87|14052.14|13932.14|14051.21|13931.21|10
1643709760000|2022-02-01 10:02:40|14051.81|13931.81|14048.92|13928.92|14052|13932|14048.85|13928.85|9
1643709770000|2022-02-01 10:02:50|14048.9|13928.9|14048.25|13928.25|14048.9|13928.9|14048.25|13928.25|10
1643709780000|2022-02-01 10:03:00|14047.88|13927.88|14046.29|13926.29|14047.88|13927.88|14046.29|13926.29|10
1643709790000|2022-02-01 10:03:10|14046.55|13926.55|14046.12|13926.12|14046.7|13926.7|14045.85|13925.85|9
1643709800000|2022-02-01 10:03:20|14046.04|13926.04|14045.41|13925.41|14046.04|13926.04|14044.78|13924.78|10
1643709810000|2022-02-01 10:03:30|14045.5|13925.5|14044.75|13924.75|14045.5|13925.5|14044.75|13924.75|10
1643709820000|2022-02-01 10:03:40|14044.57|13924.57|14045.03|13925.03|14045.2|13925.2|14044.36|13924.36|10
1643709830000|2022-02-01 10:03:50|14045.42|13925.42|14046.31|13926.31|14046.31|13926.31|14045.42|13925.42|9
1643709840000|2022-02-01 10:04:00|14046.05|13926.05|14044.59|13924.59|14046.05|13926.05|14044.59|13924.59|9
1643709850000|2022-02-01 10:04:10|14044.15|13924.15|14042.94|13922.94|14044.15|13924.15|14042.94|13922.94|10
1643709860000|2022-02-01 10:04:20|14042.54|13922.54|14041.75|13921.75|14043.21|13923.21|14041.75|13921.75|10
1643709870000|2022-02-01 10:04:30|14041.93|13921.93|14041.62|13921.62|14041.93|13921.93|14041.47|13921.47|9
1643709880000|2022-02-01 10:04:40|14042.14|13922.14|14042.34|13922.34|14042.83|13922.83|14042.03|13922.03|9
1643709890000|2022-02-01 10:04:50|14042.45|13922.45|14042.19|13922.19|14042.46|13922.46|14041.81|13921.81|10
1643709900000|2022-02-01 10:05:00|14041.92|13921.92|14045.32|13925.32|14045.32|13925.32|14041.89|13921.89|10
1643709910000|2022-02-01 10:05:10|14045.54|13925.54|14048.8|13928.8|14048.8|13928.8|14045.54|13925.54|10
1643709920000|2022-02-01 10:05:20|14048.93|13928.93|14052.45|13932.45|14052.45|13932.45|14048.93|13928.93|10
1643709930000|2022-02-01 10:05:30|14052.88|13932.88|14054.27|13934.27|14054.27|13934.27|14052.88|13932.88|9
1643709940000|2022-02-01 10:05:40|14054.48|13934.48|14055.61|13935.61|14055.91|13935.91|14054.48|13934.48|10
1643709950000|2022-02-01 10:05:50|14055.65|13935.65|14061.4|13941.4|14061.4|13941.4|14055.65|13935.65|9
1643709960000|2022-02-01 10:06:00|14061.54|13941.54|14067.24|13947.24|14067.32|13947.32|14061.54|13941.54|10
1643709970000|2022-02-01 10:06:10|14067.55|13947.55|14071.37|13951.37|14071.37|13951.37|14067.55|13947.55|8
1643709980000|2022-02-01 10:06:20|14071.65|13951.65|14073.83|13953.83|14074.17|13954.17|14071.65|13951.65|10
1643709990000|2022-02-01 10:06:30|14073.9|13953.9|14078.32|13958.32|14078.32|13958.32|14073.9|13953.9|10
1643710000000|2022-02-01 10:06:40|14078.65|13958.65|14081.57|13961.57|14081.57|13961.57|14078.6|13958.6|8
1643710010000|2022-02-01 10:06:50|14083.2|13963.2|14087.88|13967.88|14087.88|13967.88|14083.2|13963.2|10
1643710020000|2022-02-01 10:07:00|14088.28|13968.28|14090.54|13970.54|14090.54|13970.54|14088.23|13968.23|10
1643710030000|2022-02-01 10:07:10|14091.34|13971.34|14095.68|13975.68|14095.68|13975.68|14091.12|13971.12|10
1643710040000|2022-02-01 10:07:20|14095.36|13975.36|14097.7|13977.7|14098.22|13978.22|14095.36|13975.36|10
1643710050000|2022-02-01 10:07:30|14098.16|13978.16|14103.88|13983.88|14103.88|13983.88|14098.16|13978.16|10
1643710060000|2022-02-01 10:07:40|14104.74|13984.74|14108.22|13988.22|14108.22|13988.22|14104.74|13984.74|10
1643710070000|2022-02-01 10:07:50|14108.29|13988.29|14108.49|13988.49|14108.71|13988.71|14108.29|13988.29|10
1643710080000|2022-02-01 10:08:00|14108.65|13988.65|14106.84|13986.84|14108.65|13988.65|14106.46|13986.46|10
1643710090000|2022-02-01 10:08:10|14106.58|13986.58|14103.42|13983.42|14106.92|13986.92|14102.62|13982.62|10
1643710100000|2022-02-01 10:08:20|14103.1|13983.1|14100.02|13980.02|14103.1|13983.1|14100.02|13980.02|10
1643710110000|2022-02-01 10:08:30|14099.98|13979.98|14096.54|13976.54|14099.98|13979.98|14096.54|13976.54|10
1643710120000|2022-02-01 10:08:40|14096.59|13976.59|14095.7|13975.7|14096.78|13976.78|14095.11|13975.11|9
1643710130000|2022-02-01 10:08:50|14095.65|13975.65|14096.78|13976.78|14097.1|13977.1|14095.65|13975.65|10
1643710140000|2022-02-01 10:09:00|14096.72|13976.72|14098|13978|14098|13978|14096.66|13976.66|10
1643710150000|2022-02-01 10:09:10|14097.97|13977.97|14098.37|13978.37|14098.64|13978.64|14097.81|13977.81|10
1643710160000|2022-02-01 10:09:20|14099.23|13979.23|14099.24|13979.24|14099.57|13979.57|14098.69|13978.69|9
1643710170000|2022-02-01 10:09:30|14099.26|13979.26|14099.26|13979.26|14099.51|13979.51|14099.26|13979.26|9
1643710180000|2022-02-01 10:09:40|14099.32|13979.32|14098.66|13978.66|14099.32|13979.32|14098.66|13978.66|9
1643710190000|2022-02-01 10:09:50|14097.99|13977.99|14098.64|13978.64|14099.13|13979.13|14097.81|13977.81|9
1643710200000|2022-02-01 10:10:00|14098.17|13978.17|14098.39|13978.39|14098.39|13978.39|14097.44|13977.44|10
1643710210000|2022-02-01 10:10:10|14098.42|13978.42|14098.12|13978.12|14098.42|13978.42|14097.93|13977.93|10
1643710220000|2022-02-01 10:10:20|14098.07|13978.07|14098.81|13978.81|14099|13979|14098.07|13978.07|10
1643710230000|2022-02-01 10:10:30|14098.87|13978.87|14097.71|13977.71|14099.3|13979.3|14097.71|13977.71|10
1643710240000|2022-02-01 10:10:40|14097.25|13977.25|14095.05|13975.05|14097.41|13977.41|14095.05|13975.05|9
1643710250000|2022-02-01 10:10:50|14094.67|13974.67|14093.23|13973.23|14094.67|13974.67|14093.18|13973.18|9
1643710260000|2022-02-01 10:11:00|14093.44|13973.44|14094.63|13974.63|14095.42|13975.42|14093.27|13973.27|10
1643710270000|2022-02-01 10:11:10|14095.5|13975.5|14097.22|13977.22|14097.34|13977.34|14095.5|13975.5|10
1643710280000|2022-02-01 10:11:20|14097.27|13977.27|14097.06|13977.06|14097.37|13977.37|14096.5|13976.5|10
1643710290000|2022-02-01 10:11:30|14097.75|13977.75|14097.61|13977.61|14098.04|13978.04|14097.17|13977.17|10
1643710300000|2022-02-01 10:11:40|14097.96|13977.96|14098.44|13978.44|14098.78|13978.78|14097.61|13977.61|9
1643710310000|2022-02-01 10:11:50|14098.28|13978.28|14095.45|13975.45|14098.28|13978.28|14095.45|13975.45|10
1643710320000|2022-02-01 10:12:00|14095.26|13975.26|14094.03|13974.03|14095.26|13975.26|14093.95|13973.95|10
1643710330000|2022-02-01 10:12:10|14094.18|13974.18|14093.13|13973.13|14094.18|13974.18|14092.94|13972.94|10
1643710340000|2022-02-01 10:12:20|14094.38|13974.38|14095.47|13975.47|14095.47|13975.47|14094.09|13974.09|10
1643710350000|2022-02-01 10:12:30|14096.04|13976.04|14097.32|13977.32|14097.93|13977.93|14095.99|13975.99|10
1643710360000|2022-02-01 10:12:40|14097.06|13977.06|14096.27|13976.27|14097.26|13977.26|14096.23|13976.23|8
1643710370000|2022-02-01 10:12:50|14096.19|13976.19|14095.81|13975.81|14097.08|13977.08|14095.81|13975.81|10
1643710380000|2022-02-01 10:13:00|14095.38|13975.38|14090.69|13970.69|14095.38|13975.38|14090.69|13970.69|9
1643710390000|2022-02-01 10:13:10|14090.62|13970.62|14090.79|13970.79|14090.79|13970.79|14089.46|13969.46|10
1643710400000|2022-02-01 10:13:20|14090.6|13970.6|14090.82|13970.82|14091.02|13971.02|14089.69|13969.69|10
1643710410000|2022-02-01 10:13:30|14091.06|13971.06|14090.41|13970.41|14091.11|13971.11|14090.41|13970.41|8
1643710420000|2022-02-01 10:13:40|14090.46|13970.46|14088.31|13968.31|14090.46|13970.46|14088.31|13968.31|9
1643710430000|2022-02-01 10:13:50|14087.55|13967.55|14085.39|13965.39|14087.55|13967.55|14085.39|13965.39|10
1643710440000|2022-02-01 10:14:00|14085.24|13965.24|14073.5|13953.5|14085.24|13965.24|14073.5|13953.5|10
1643710450000|2022-02-01 10:14:10|14070.17|13950.17|14064.4|13944.4|14070.17|13950.17|14064.4|13944.4|10
1643710460000|2022-02-01 10:14:20|14064.26|13944.26|14063.21|13943.21|14064.95|13944.95|14062.13|13942.13|10
1643710470000|2022-02-01 10:14:30|14062.73|13942.73|14067.64|13947.64|14067.83|13947.83|14062.73|13942.73|10
1643710480000|2022-02-01 10:14:40|14067.83|13947.83|14069.77|13949.77|14069.9|13949.9|14067.83|13947.83|10
1643710490000|2022-02-01 10:14:50|14070.18|13950.18|14071.06|13951.06|14071.08|13951.08|14070.02|13950.02|10
1643710500000|2022-02-01 10:15:00|14070.94|13950.94|14071.55|13951.55|14071.92|13951.92|14070.94|13950.94|10
1643710510000|2022-02-01 10:15:10|14070.92|13950.92|14066.21|13946.21|14070.92|13950.92|14066.11|13946.11|10
1643710520000|2022-02-01 10:15:20|14065.8|13945.8|14063.41|13943.41|14065.8|13945.8|14063.03|13943.03|10
1643710530000|2022-02-01 10:15:30|14063.78|13943.78|14040.92|13920.92|14063.78|13943.78|14040.92|13920.92|10
1643710540000|2022-02-01 10:15:40|14036.15|13916.15|14017.25|13897.25|14036.15|13916.15|14016.91|13896.91|10
1643710550000|2022-02-01 10:15:50|14016.33|13896.33|14007.15|13887.15|14016.33|13896.33|14007.15|13887.15|10
1643710560000|2022-02-01 10:16:00|14006.63|13886.63|13999.14|13879.14|14006.63|13886.63|13999.14|13879.14|10
1643710570000|2022-02-01 10:16:10|13998.43|13878.43|13993.29|13873.29|13998.5|13878.5|13993.29|13873.29|10
1643710580000|2022-02-01 10:16:20|13992.98|13872.98|13992.92|13872.92|13992.98|13872.98|13990.55|13870.55|10
1643710590000|2022-02-01 10:16:30|13991.15|13871.15|13987.66|13867.66|13991.47|13871.47|13987.66|13867.66|10
1643710600000|2022-02-01 10:16:40|13987.63|13867.63|13988.68|13868.68|13989.87|13869.87|13986.85|13866.85|10
1643710610000|2022-02-01 10:16:50|13988.5|13868.5|13990.98|13870.98|13990.98|13870.98|13988.5|13868.5|10
1643710620000|2022-02-01 10:17:00|13991.31|13871.31|13991.13|13871.13|13992.44|13872.44|13991.13|13871.13|10
1643710630000|2022-02-01 10:17:10|13990.72|13870.72|13992.64|13872.64|13992.93|13872.93|13990.67|13870.67|10
1643710640000|2022-02-01 10:17:20|13993.42|13873.42|13999.09|13879.09|13999.09|13879.09|13993.42|13873.42|10
1643710650000|2022-02-01 10:17:30|13998.78|13878.78|13998.96|13878.96|14001.27|13881.27|13998.78|13878.78|10
1643710660000|2022-02-01 10:17:40|13998.92|13878.92|13995.56|13875.56|13998.92|13878.92|13995.56|13875.56|10
1643710670000|2022-02-01 10:17:50|13996|13876|13992.46|13872.46|13996|13876|13991.88|13871.88|10
1643710680000|2022-02-01 10:18:00|13992.1|13872.1|13993.7|13873.7|13993.81|13873.81|13992.1|13872.1|10
1643710690000|2022-02-01 10:18:10|13993.86|13873.86|13995.95|13875.95|13995.95|13875.95|13993.86|13873.86|10
1643710700000|2022-02-01 10:18:20|13995.52|13875.52|13999.23|13879.23|13999.23|13879.23|13995.52|13875.52|10
1643710710000|2022-02-01 10:18:30|13999.07|13879.07|14002.32|13882.32|14002.32|13882.32|13999.07|13879.07|10
1643710720000|2022-02-01 10:18:40|14002.29|13882.29|14003.46|13883.46|14004.1|13884.1|14002.29|13882.29|10
1643710730000|2022-02-01 10:18:50|14004.06|13884.06|14003.72|13883.72|14004.36|13884.36|14003.33|13883.33|10
1643710740000|2022-02-01 10:19:00|14003.56|13883.56|14003.13|13883.13|14004.19|13884.19|14002.63|13882.63|9
1643710750000|2022-02-01 10:19:10|14003.28|13883.28|14005.36|13885.36|14005.36|13885.36|14003.21|13883.21|10
1643710760000|2022-02-01 10:19:20|14005.21|13885.21|14004.74|13884.74|14005.74|13885.74|14004.74|13884.74|10
1643710770000|2022-02-01 10:19:30|14004.43|13884.43|14003.95|13883.95|14004.64|13884.64|14003.95|13883.95|10
1643710780000|2022-02-01 10:19:40|14003.87|13883.87|14006.53|13886.53|14006.92|13886.92|14003.87|13883.87|10
1643710790000|2022-02-01 10:19:50|14006.49|13886.49|14006.56|13886.56|14006.82|13886.82|14006.36|13886.36|10
1643710800000|2022-02-01 10:20:00|14007.03|13887.03|14008.56|13888.56|14008.56|13888.56|14006.96|13886.96|10
1643710810000|2022-02-01 10:20:10|14008.62|13888.62|14015.08|13895.08|14015.08|13895.08|14008.62|13888.62|10
1643710820000|2022-02-01 10:20:20|14015.64|13895.64|14018.49|13898.49|14018.49|13898.49|14015.64|13895.64|10
1643710830000|2022-02-01 10:20:30|14019.65|13899.65|14026.41|13906.41|14026.41|13906.41|14019.65|13899.65|9
1643710840000|2022-02-01 10:20:40|14026.7|13906.7|14026.67|13906.67|14028.17|13908.17|14026.67|13906.67|10
1643710850000|2022-02-01 10:20:50|14026.41|13906.41|14023.81|13903.81|14026.41|13906.41|14023.81|13903.81|10
1643710860000|2022-02-01 10:21:00|14023.63|13903.63|14022.23|13902.23|14023.63|13903.63|14022.23|13902.23|10
1643710870000|2022-02-01 10:21:10|14022.29|13902.29|14023.38|13903.38|14023.38|13903.38|14022.06|13902.06|10
1643710880000|2022-02-01 10:21:20|14023.28|13903.28|14023.51|13903.51|14024.53|13904.53|14023.13|13903.13|10
1643710890000|2022-02-01 10:21:30|14022.61|13902.61|14019.7|13899.7|14022.61|13902.61|14018.93|13898.93|10
1643710900000|2022-02-01 10:21:40|14019.5|13899.5|14014.78|13894.78|14019.5|13899.5|14013.87|13893.87|10
1643710910000|2022-02-01 10:21:50|14015.91|13895.91|14020.76|13900.76|14020.76|13900.76|14015.91|13895.91|10
1643710920000|2022-02-01 10:22:00|14021.71|13901.71|14024.68|13904.68|14024.68|13904.68|14021.71|13901.71|10
1643710930000|2022-02-01 10:22:10|14025.01|13905.01|14025.81|13905.81|14026.86|13906.86|14025.01|13905.01|10
1643710940000|2022-02-01 10:22:20|14025.94|13905.94|14027.05|13907.05|14027.21|13907.21|14024.37|13904.37|10
1643710950000|2022-02-01 10:22:30|14026.94|13906.94|14025.12|13905.12|14026.94|13906.94|14025.12|13905.12|10
1643710960000|2022-02-01 10:22:40|14025.08|13905.08|14024.03|13904.03|14025.09|13905.09|14023.93|13903.93|10
1643710970000|2022-02-01 10:22:50|14024.11|13904.11|14024.27|13904.27|14024.83|13904.83|14024.11|13904.11|10
1643710980000|2022-02-01 10:23:00|14023.91|13903.91|14023.55|13903.55|14024.28|13904.28|14023.38|13903.38|10
1643710990000|2022-02-01 10:23:10|14023.63|13903.63|14022.08|13902.08|14023.63|13903.63|14021.98|13901.98|10
1643711000000|2022-02-01 10:23:20|14022.4|13902.4|14022.39|13902.39|14022.78|13902.78|14022.08|13902.08|10
1643711010000|2022-02-01 10:23:30|14022.1|13902.1|14022.61|13902.61|14022.94|13902.94|14021.95|13901.95|10
1643711020000|2022-02-01 10:23:40|14022.31|13902.31|14023.39|13903.39|14023.39|13903.39|14022.31|13902.31|10
1643711030000|2022-02-01 10:23:50|14023.54|13903.54|14025.28|13905.28|14025.28|13905.28|14023.42|13903.42|10
1643711040000|2022-02-01 10:24:00|14024.78|13904.78|14027.24|13907.24|14027.24|13907.24|14024.78|13904.78|10
1643711050000|2022-02-01 10:24:10|14028.71|13908.71|14034.43|13914.43|14034.43|13914.43|14028.71|13908.71|10
1643711060000|2022-02-01 10:24:20|14034.71|13914.71|14040.14|13920.14|14040.14|13920.14|14034.71|13914.71|10
1643711070000|2022-02-01 10:24:30|14040.44|13920.44|14042.31|13922.31|14042.8|13922.8|14040.28|13920.28|9
1643711080000|2022-02-01 10:24:40|14042.38|13922.38|14043.07|13923.07|14043.07|13923.07|14041.89|13921.89|10
1643711090000|2022-02-01 10:24:50|14042.57|13922.57|14042.58|13922.58|14042.75|13922.75|14042.04|13922.04|10
1643711100000|2022-02-01 10:25:00|14042.59|13922.59|14044.78|13924.78|14044.78|13924.78|14042.07|13922.07|10
1643711110000|2022-02-01 10:25:10|14044.73|13924.73|14042.76|13922.76|14044.73|13924.73|14042.76|13922.76|10
1643711120000|2022-02-01 10:25:20|14042.62|13922.62|14045.95|13925.95|14045.95|13925.95|14042.22|13922.22|10
1643711130000|2022-02-01 10:25:30|14045.92|13925.92|14050.43|13930.43|14050.43|13930.43|14045.92|13925.92|10
1643711140000|2022-02-01 10:25:40|14050.27|13930.27|14052.02|13932.02|14052.02|13932.02|14050.27|13930.27|10
1643711150000|2022-02-01 10:25:50|14052.21|13932.21|14052.74|13932.74|14053.04|13933.04|14052.11|13932.11|8
1643711160000|2022-02-01 10:26:00|14052.81|13932.81|14052.01|13932.01|14052.81|13932.81|14051.59|13931.59|10
1643711170000|2022-02-01 10:26:10|14051.91|13931.91|14051.28|13931.28|14052.46|13932.46|14051.28|13931.28|10
1643711180000|2022-02-01 10:26:20|14051.42|13931.42|14050.53|13930.53|14051.42|13931.42|14050.53|13930.53|9
1643711190000|2022-02-01 10:26:30|14051.38|13931.38|14053.59|13933.59|14053.59|13933.59|14051.28|13931.28|10
1643711200000|2022-02-01 10:26:40|14055.1|13935.1|14056.3|13936.3|14056.3|13936.3|14055.09|13935.09|9
1643711210000|2022-02-01 10:26:50|14056.63|13936.63|14060.07|13940.07|14060.15|13940.15|14056.61|13936.61|9
1643711220000|2022-02-01 10:27:00|14059.83|13939.83|14060.43|13940.43|14060.43|13940.43|14059.45|13939.45|9
1643711230000|2022-02-01 10:27:10|14060.34|13940.34|14060.02|13940.02|14060.55|13940.55|14060.02|13940.02|8
1643711240000|2022-02-01 10:27:20|14059.66|13939.66|14055.47|13935.47|14059.66|13939.66|14055.47|13935.47|10
1643711250000|2022-02-01 10:27:30|14055.37|13935.37|14052.29|13932.29|14055.37|13935.37|14052.29|13932.29|10
1643711260000|2022-02-01 10:27:40|14052.38|13932.38|14051.38|13931.38|14052.38|13932.38|14051.34|13931.34|10
1643711270000|2022-02-01 10:27:50|14051.25|13931.25|14050.89|13930.89|14051.25|13931.25|14049.89|13929.89|10
1643711280000|2022-02-01 10:28:00|14050.79|13930.79|14052.43|13932.43|14052.43|13932.43|14050.72|13930.72|9
1643711290000|2022-02-01 10:28:10|14052.58|13932.58|14053.15|13933.15|14053.15|13933.15|14052.39|13932.39|10
1643711300000|2022-02-01 10:28:20|14053.34|13933.34|14054.48|13934.48|14054.48|13934.48|14053.3|13933.3|10
1643711310000|2022-02-01 10:28:30|14054.51|13934.51|14055.44|13935.44|14055.57|13935.57|14054.51|13934.51|10
1643711320000|2022-02-01 10:28:40|14056.02|13936.02|14057.25|13937.25|14057.35|13937.35|14056.02|13936.02|9
1643711330000|2022-02-01 10:28:50|14057.18|13937.18|14058.99|13938.99|14059.13|13939.13|14057.18|13937.18|10
1643711340000|2022-02-01 10:29:00|14059.13|13939.13|14056.42|13936.42|14059.13|13939.13|14056.42|13936.42|10
1643711350000|2022-02-01 10:29:10|14056.35|13936.35|14057.2|13937.2|14057.2|13937.2|14056.26|13936.26|9
1643711360000|2022-02-01 10:29:20|14056.85|13936.85|14055.07|13935.07|14056.85|13936.85|14055.07|13935.07|8
1643711370000|2022-02-01 10:29:30|14055.08|13935.08|14054.05|13934.05|14055.08|13935.08|14053.97|13933.97|10
1643711380000|2022-02-01 10:29:40|14054.09|13934.09|14054.31|13934.31|14054.76|13934.76|14054.08|13934.08|8
1643711390000|2022-02-01 10:29:50|14054.33|13934.33|14051.72|13931.72|14054.33|13934.33|14051.72|13931.72|10
1643711400000|2022-02-01 10:30:00|14051.69|13931.69|14046.79|13926.79|14051.69|13931.69|14046.79|13926.79|10
1643711410000|2022-02-01 10:30:10|14046.61|13926.61|14040.02|13920.02|14046.61|13926.61|14040.02|13920.02|10
1643711420000|2022-02-01 10:30:20|14039.83|13919.83|14037.14|13917.14|14039.83|13919.83|14037.14|13917.14|10
1643711430000|2022-02-01 10:30:30|14037.29|13917.29|14034.01|13914.01|14037.29|13917.29|14034.01|13914.01|10
1643711440000|2022-02-01 10:30:40|14034.21|13914.21|14037.99|13917.99|14037.99|13917.99|14034.21|13914.21|10
1643711450000|2022-02-01 10:30:50|14038.04|13918.04|14045.49|13925.49|14045.49|13925.49|14038.04|13918.04|10
1643711460000|2022-02-01 10:31:00|14046.76|13926.76|14047.6|13927.6|14048.28|13928.28|14046.76|13926.76|10
1643711470000|2022-02-01 10:31:10|14048.46|13928.46|14054.16|13934.16|14054.16|13934.16|14048.46|13928.46|10
1643711480000|2022-02-01 10:31:20|14054.41|13934.41|14057.38|13937.38|14057.38|13937.38|14054.41|13934.41|10
1643711490000|2022-02-01 10:31:30|14058.44|13938.44|14061.98|13941.98|14061.98|13941.98|14058.44|13938.44|10
1643711500000|2022-02-01 10:31:40|14063.13|13943.13|14063.86|13943.86|14064.45|13944.45|14063.13|13943.13|10
1643711510000|2022-02-01 10:31:50|14064.18|13944.18|14064.54|13944.54|14064.92|13944.92|14064.18|13944.18|9
1643711520000|2022-02-01 10:32:00|14065.24|13945.24|14065.62|13945.62|14066.2|13946.2|14065.24|13945.24|10
1643711530000|2022-02-01 10:32:10|14065.64|13945.64|14065.77|13945.77|14065.87|13945.87|14065.37|13945.37|8
1643711540000|2022-02-01 10:32:20|14065.79|13945.79|14064.81|13944.81|14065.79|13945.79|14064.81|13944.81|10
1643711550000|2022-02-01 10:32:30|14064.78|13944.78|14064.24|13944.24|14064.79|13944.79|14064.24|13944.24|10
1643711560000|2022-02-01 10:32:40|14064.14|13944.14|14064.64|13944.64|14064.64|13944.64|14063.6|13943.6|9
1643711570000|2022-02-01 10:32:50|14064.66|13944.66|14064.39|13944.39|14065.57|13945.57|14064.39|13944.39|10
1643711580000|2022-02-01 10:33:00|14064.43|13944.43|14064.51|13944.51|14064.51|13944.51|14064.26|13944.26|9
1643711590000|2022-02-01 10:33:10|14064.48|13944.48|14064.95|13944.95|14065.23|13945.23|14064.4|13944.4|10
1643711600000|2022-02-01 10:33:20|14065.23|13945.23|14065.54|13945.54|14065.85|13945.85|14064.97|13944.97|10
1643711610000|2022-02-01 10:33:30|14065.56|13945.56|14065.66|13945.66|14065.73|13945.73|14065.09|13945.09|10
1643711620000|2022-02-01 10:33:40|14065.48|13945.48|14067.06|13947.06|14067.19|13947.19|14065.36|13945.36|10
1643711630000|2022-02-01 10:33:50|14066.93|13946.93|14067.12|13947.12|14067.12|13947.12|14066.75|13946.75|10
1643711640000|2022-02-01 10:34:00|14067.06|13947.06|14069.25|13949.25|14069.25|13949.25|14067.06|13947.06|9
1643711650000|2022-02-01 10:34:10|14069.78|13949.78|14072.73|13952.73|14072.73|13952.73|14069.78|13949.78|10
1643711660000|2022-02-01 10:34:20|14073.25|13953.25|14079.81|13959.81|14079.81|13959.81|14073.25|13953.25|10
1643711670000|2022-02-01 10:34:30|14080.04|13960.04|14085.96|13965.96|14085.96|13965.96|14080.04|13960.04|10
1643711680000|2022-02-01 10:34:40|14086.06|13966.06|14088.67|13968.67|14088.72|13968.72|14086.06|13966.06|10
1643711690000|2022-02-01 10:34:50|14089.59|13969.59|14088.96|13968.96|14090.05|13970.05|14088.96|13968.96|10
1643711700000|2022-02-01 10:35:00|14089.19|13969.19|14089.14|13969.14|14090.04|13970.04|14088.92|13968.92|10
1643711710000|2022-02-01 10:35:10|14089.41|13969.41|14086.48|13966.48|14089.41|13969.41|14086.2|13966.2|10
1643711720000|2022-02-01 10:35:20|14086.64|13966.64|14079.68|13959.68|14086.64|13966.64|14079.68|13959.68|9
1643711730000|2022-02-01 10:35:30|14079.96|13959.96|14076.17|13956.17|14079.96|13959.96|14076.17|13956.17|10
1643711740000|2022-02-01 10:35:40|14075.77|13955.77|14072.66|13952.66|14075.77|13955.77|14072.66|13952.66|10
1643711750000|2022-02-01 10:35:50|14072.31|13952.31|14070.48|13950.48|14072.31|13952.31|14069.66|13949.66|10
1643711760000|2022-02-01 10:36:00|14069.98|13949.98|14070.05|13950.05|14070.05|13950.05|14069.71|13949.71|10
1643711770000|2022-02-01 10:36:10|14070.19|13950.19|14070.75|13950.75|14070.83|13950.83|14069.91|13949.91|10
1643711780000|2022-02-01 10:36:20|14070.73|13950.73|14071.14|13951.14|14071.76|13951.76|14070.73|13950.73|10
1643711790000|2022-02-01 10:36:30|14071.1|13951.1|14071.4|13951.4|14071.4|13951.4|14070.61|13950.61|10
1643711800000|2022-02-01 10:36:40|14071.04|13951.04|14074.08|13954.08|14074.08|13954.08|14071.04|13951.04|10
1643711810000|2022-02-01 10:36:50|14074.36|13954.36|14076|13956|14076.39|13956.39|14074.36|13954.36|10
1643711820000|2022-02-01 10:37:00|14075.22|13955.22|14074.47|13954.47|14075.22|13955.22|14074.09|13954.09|10
1643711830000|2022-02-01 10:37:10|14074.66|13954.66|14074.34|13954.34|14075.81|13955.81|14074.34|13954.34|10
1643711840000|2022-02-01 10:37:20|14074.32|13954.32|14075.34|13955.34|14075.41|13955.41|14074.07|13954.07|10
1643711850000|2022-02-01 10:37:30|14075.48|13955.48|14074.06|13954.06|14075.48|13955.48|14073.98|13953.98|10
1643711860000|2022-02-01 10:37:40|14075.47|13955.47|14075.28|13955.28|14075.81|13955.81|14074.82|13954.82|10
1643711870000|2022-02-01 10:37:50|14075.5|13955.5|14076.1|13956.1|14076.49|13956.49|14075.5|13955.5|9
1643711880000|2022-02-01 10:38:00|14076.4|13956.4|14077.3|13957.3|14077.52|13957.52|14076.4|13956.4|10
1643711890000|2022-02-01 10:38:10|14077.4|13957.4|14078.54|13958.54|14078.54|13958.54|14076.48|13956.48|10
1643711900000|2022-02-01 10:38:20|14078.65|13958.65|14078.94|13958.94|14079.36|13959.36|14078.51|13958.51|10
1643711910000|2022-02-01 10:38:30|14079.13|13959.13|14078.06|13958.06|14079.13|13959.13|14077.81|13957.81|9
1643711920000|2022-02-01 10:38:40|14077.9|13957.9|14078.15|13958.15|14078.15|13958.15|14077.87|13957.87|7
1643711930000|2022-02-01 10:38:50|14078.27|13958.27|14078.87|13958.87|14078.89|13958.89|14078.27|13958.27|10
1643711940000|2022-02-01 10:39:00|14081.45|13961.45|14084.7|13964.7|14084.7|13964.7|14081.45|13961.45|9
1643711950000|2022-02-01 10:39:10|14084.46|13964.46|14084.53|13964.53|14084.91|13964.91|14084.25|13964.25|9
1643711960000|2022-02-01 10:39:20|14084.4|13964.4|14084.96|13964.96|14085.49|13965.49|14084.4|13964.4|10
1643711970000|2022-02-01 10:39:30|14085.5|13965.5|14087.85|13967.85|14087.88|13967.88|14085.5|13965.5|10
1643711980000|2022-02-01 10:39:40|14087.95|13967.95|14088.58|13968.58|14088.68|13968.68|14087.94|13967.94|6
1643711990000|2022-02-01 10:39:50|14088.57|13968.57|14088.65|13968.65|14089.01|13969.01|14088.3|13968.3|10
1643712000000|2022-02-01 10:40:00|14088.15|13968.15|14083.79|13963.79|14088.15|13968.15|14083.79|13963.79|10
1643712010000|2022-02-01 10:40:10|14083.6|13963.6|14082.31|13962.31|14083.6|13963.6|14082.25|13962.25|9
1643712020000|2022-02-01 10:40:20|14082.78|13962.78|14084.28|13964.28|14084.28|13964.28|14082.78|13962.78|9
1643712030000|2022-02-01 10:40:30|14084.47|13964.47|14084.48|13964.48|14085.41|13965.41|14084.24|13964.24|10
1643712040000|2022-02-01 10:40:40|14083.99|13963.99|14079.72|13959.72|14083.99|13963.99|14079.72|13959.72|10
1643712050000|2022-02-01 10:40:50|14079.52|13959.52|14076.63|13956.63|14079.52|13959.52|14076.63|13956.63|10
1643712060000|2022-02-01 10:41:00|14076.64|13956.64|14076.9|13956.9|14076.9|13956.9|14076.52|13956.52|9
1643712070000|2022-02-01 10:41:10|14075.95|13955.95|14075.52|13955.52|14075.95|13955.95|14075.17|13955.17|10
1643712080000|2022-02-01 10:41:20|14075.88|13955.88|14078.23|13958.23|14078.64|13958.64|14075.88|13955.88|10
1643712090000|2022-02-01 10:41:30|14078.83|13958.83|14078.16|13958.16|14079.46|13959.46|14078.05|13958.05|10
1643712100000|2022-02-01 10:41:40|14078.72|13958.72|14081.16|13961.16|14081.43|13961.43|14078.72|13958.72|10
1643712110000|2022-02-01 10:41:50|14081.02|13961.02|14080.98|13960.98|14081.27|13961.27|14080.43|13960.43|10
1643712120000|2022-02-01 10:42:00|14080.52|13960.52|14080.54|13960.54|14080.93|13960.93|14080.36|13960.36|9
1643712130000|2022-02-01 10:42:10|14080.25|13960.25|14083.13|13963.13|14083.13|13963.13|14080.14|13960.14|10
1643712140000|2022-02-01 10:42:20|14083.08|13963.08|14082.15|13962.15|14084.12|13964.12|14082.15|13962.15|10
1643712150000|2022-02-01 10:42:30|14081.93|13961.93|14078.29|13958.29|14081.93|13961.93|14078.29|13958.29|10
1643712160000|2022-02-01 10:42:40|14078.37|13958.37|14077.29|13957.29|14078.37|13958.37|14077.29|13957.29|8
1643712170000|2022-02-01 10:42:50|14077.22|13957.22|14081.44|13961.44|14081.44|13961.44|14077.22|13957.22|10
1643712180000|2022-02-01 10:43:00|14081.55|13961.55|14084.37|13964.37|14084.38|13964.38|14081.55|13961.55|10
1643712190000|2022-02-01 10:43:10|14084.35|13964.35|14085.89|13965.89|14086.38|13966.38|14084.35|13964.35|10
1643712200000|2022-02-01 10:43:20|14086.01|13966.01|14086.62|13966.62|14086.67|13966.67|14085.58|13965.58|10
1643712210000|2022-02-01 10:43:30|14086.37|13966.37|14085.92|13965.92|14086.75|13966.75|14085.92|13965.92|10
1643712220000|2022-02-01 10:43:40|14085.68|13965.68|14085.04|13965.04|14085.75|13965.75|14084.67|13964.67|9
1643712230000|2022-02-01 10:43:50|14084.7|13964.7|14084.48|13964.48|14084.84|13964.84|14084.28|13964.28|9
1643712240000|2022-02-01 10:44:00|14084.06|13964.06|14082.31|13962.31|14084.06|13964.06|14082.08|13962.08|9
1643712250000|2022-02-01 10:44:10|14081.84|13961.84|14082.03|13962.03|14082.03|13962.03|14081.15|13961.15|10
1643712260000|2022-02-01 10:44:20|14082.49|13962.49|14082.6|13962.6|14083.25|13963.25|14082.36|13962.36|10
1643712270000|2022-02-01 10:44:30|14082.45|13962.45|14082.23|13962.23|14082.45|13962.45|14082|13962|10
1643712280000|2022-02-01 10:44:40|14082.26|13962.26|14079.92|13959.92|14082.26|13962.26|14079.92|13959.92|9
1643712290000|2022-02-01 10:44:50|14079.93|13959.93|14080.59|13960.59|14080.59|13960.59|14079.68|13959.68|10
1643712300000|2022-02-01 10:45:00|14080.79|13960.79|14080.45|13960.45|14080.85|13960.85|14080.31|13960.31|8
1643712310000|2022-02-01 10:45:10|14080.55|13960.55|14080.46|13960.46|14080.55|13960.55|14079.9|13959.9|10
1643712320000|2022-02-01 10:45:20|14080.97|13960.97|14082.3|13962.3|14082.38|13962.38|14080.93|13960.93|9
1643712330000|2022-02-01 10:45:30|14082.24|13962.24|14083.55|13963.55|14083.55|13963.55|14082.05|13962.05|10
1643712340000|2022-02-01 10:45:40|14084.17|13964.17|14087.68|13967.68|14087.68|13967.68|14084.17|13964.17|10
1643712350000|2022-02-01 10:45:50|14087.71|13967.71|14088.2|13968.2|14089.24|13969.24|14087.71|13967.71|9
1643712360000|2022-02-01 10:46:00|14088.09|13968.09|14086.64|13966.64|14088.47|13968.47|14086.64|13966.64|10
1643712370000|2022-02-01 10:46:10|14086.69|13966.69|14086.52|13966.52|14087.05|13967.05|14086.52|13966.52|10
1643712380000|2022-02-01 10:46:20|14087.02|13967.02|14090.59|13970.59|14090.59|13970.59|14087.02|13967.02|9
1643712390000|2022-02-01 10:46:30|14091.02|13971.02|14092.85|13972.85|14092.89|13972.89|14091.02|13971.02|8
1643712400000|2022-02-01 10:46:40|14092.78|13972.78|14092.54|13972.54|14092.78|13972.78|14092.41|13972.41|10
1643712410000|2022-02-01 10:46:50|14092.64|13972.64|14092.5|13972.5|14092.76|13972.76|14092.21|13972.21|10
1643712420000|2022-02-01 10:47:00|14092.49|13972.49|14093.36|13973.36|14093.37|13973.37|14092.49|13972.49|8
1643712430000|2022-02-01 10:47:10|14093.63|13973.63|14094.55|13974.55|14094.56|13974.56|14093.63|13973.63|10
1643712440000|2022-02-01 10:47:20|14094.53|13974.53|14094.46|13974.46|14094.81|13974.81|14094.44|13974.44|10
1643712450000|2022-02-01 10:47:30|14094.63|13974.63|14094.26|13974.26|14094.63|13974.63|14094.26|13974.26|9
1643712460000|2022-02-01 10:47:40|14094.46|13974.46|14095.62|13975.62|14095.62|13975.62|14094.46|13974.46|10
1643712470000|2022-02-01 10:47:50|14095.5|13975.5|14096.91|13976.91|14096.91|13976.91|14095.5|13975.5|10
1643712480000|2022-02-01 10:48:00|14096.5|13976.5|14095.46|13975.46|14096.69|13976.69|14095.37|13975.37|9
1643712490000|2022-02-01 10:48:10|14095.58|13975.58|14098.24|13978.24|14098.24|13978.24|14095.58|13975.58|9
1643712500000|2022-02-01 10:48:20|14098.28|13978.28|14097.08|13977.08|14098.28|13978.28|14096.93|13976.93|10
1643712510000|2022-02-01 10:48:30|14097.14|13977.14|14098.94|13978.94|14098.94|13978.94|14097.14|13977.14|9
1643712520000|2022-02-01 10:48:40|14099.73|13979.73|14099.83|13979.83|14100.4|13980.4|14099.49|13979.49|10
1643712530000|2022-02-01 10:48:50|14099.65|13979.65|14101.38|13981.38|14101.38|13981.38|14099.65|13979.65|10
1643712540000|2022-02-01 10:49:00|14101.54|13981.54|14100.88|13980.88|14101.61|13981.61|14100.69|13980.69|10
1643712550000|2022-02-01 10:49:10|14100.57|13980.57|14099.28|13979.28|14100.82|13980.82|14099.28|13979.28|10
1643712560000|2022-02-01 10:49:20|14099.22|13979.22|14097.01|13977.01|14099.55|13979.55|14097.01|13977.01|9
1643712570000|2022-02-01 10:49:30|14095.99|13975.99|14095.43|13975.43|14095.99|13975.99|14095.43|13975.43|9
1643712580000|2022-02-01 10:49:40|14095.36|13975.36|14093.27|13973.27|14095.36|13975.36|14092.55|13972.55|10
1643712590000|2022-02-01 10:49:50|14092.96|13972.96|14091.09|13971.09|14092.96|13972.96|14091.09|13971.09|10
1643712600000|2022-02-01 10:50:00|14090.79|13970.79|14089.06|13969.06|14090.79|13970.79|14088.2|13968.2|10
1643712610000|2022-02-01 10:50:10|14089.41|13969.41|14091.23|13971.23|14091.23|13971.23|14089.41|13969.41|10
1643712620000|2022-02-01 10:50:20|14091.17|13971.17|14093.2|13973.2|14093.2|13973.2|14091.17|13971.17|10
1643712630000|2022-02-01 10:50:30|14093.34|13973.34|14093.92|13973.92|14094.31|13974.31|14093.34|13973.34|10
1643712640000|2022-02-01 10:50:40|14093.49|13973.49|14093.47|13973.47|14093.51|13973.51|14093.35|13973.35|7
1643712650000|2022-02-01 10:50:50|14093.15|13973.15|14092.19|13972.19|14093.44|13973.44|14092.19|13972.19|9
1643712660000|2022-02-01 10:51:00|14091.82|13971.82|14090.95|13970.95|14091.82|13971.82|14090.95|13970.95|9
1643712670000|2022-02-01 10:51:10|14091.07|13971.07|14091.16|13971.16|14091.36|13971.36|14090.98|13970.98|9
1643712680000|2022-02-01 10:51:20|14091.39|13971.39|14090.69|13970.69|14091.65|13971.65|14090.63|13970.63|10
1643712690000|2022-02-01 10:51:30|14091.03|13971.03|14090|13970|14091.03|13971.03|14090|13970|10
1643712700000|2022-02-01 10:51:40|14090.04|13970.04|14087.78|13967.78|14090.04|13970.04|14087.37|13967.37|10
1643712710000|2022-02-01 10:51:50|14087.82|13967.82|14085.09|13965.09|14088.15|13968.15|14085.09|13965.09|10
1643712720000|2022-02-01 10:52:00|14085.37|13965.37|14084.73|13964.73|14085.82|13965.82|14084.61|13964.61|10
1643712730000|2022-02-01 10:52:10|14084.58|13964.58|14084.98|13964.98|14084.98|13964.98|14084.11|13964.11|10
1643712740000|2022-02-01 10:52:20|14084.9|13964.9|14075.53|13955.53|14084.9|13964.9|14075.53|13955.53|10
1643712750000|2022-02-01 10:52:30|14074.05|13954.05|14065.78|13945.78|14074.05|13954.05|14065.78|13945.78|10
1643712760000|2022-02-01 10:52:40|14065.16|13945.16|14060.83|13940.83|14065.26|13945.26|14060.83|13940.83|10
1643712770000|2022-02-01 10:52:50|14061.17|13941.17|14055.86|13935.86|14061.17|13941.17|14055.86|13935.86|10
1643712780000|2022-02-01 10:53:00|14055.3|13935.3|14053.76|13933.76|14055.3|13935.3|14053.48|13933.48|10
1643712790000|2022-02-01 10:53:10|14053.64|13933.64|14051.13|13931.13|14054.04|13934.04|14051.13|13931.13|10
1643712800000|2022-02-01 10:53:20|14051.12|13931.12|14050.05|13930.05|14051.12|13931.12|14049.21|13929.21|10
1643712810000|2022-02-01 10:53:30|14050.28|13930.28|14050.69|13930.69|14050.82|13930.82|14050.07|13930.07|9
1643712820000|2022-02-01 10:53:40|14051.18|13931.18|14053.65|13933.65|14053.67|13933.67|14051.18|13931.18|10
1643712830000|2022-02-01 10:53:50|14054.04|13934.04|14054.95|13934.95|14054.95|13934.95|14054.04|13934.04|9
1643712840000|2022-02-01 10:54:00|14055.31|13935.31|14056.86|13936.86|14056.97|13936.97|14055.17|13935.17|10
1643712850000|2022-02-01 10:54:10|14057.06|13937.06|14052.77|13932.77|14057.06|13937.06|14052.77|13932.77|10
1643712860000|2022-02-01 10:54:20|14052.58|13932.58|14053.35|13933.35|14053.35|13933.35|14051.98|13931.98|10
1643712870000|2022-02-01 10:54:30|14053.44|13933.44|14050.83|13930.83|14053.44|13933.44|14050.83|13930.83|10
1643712880000|2022-02-01 10:54:40|14050.93|13930.93|14049.58|13929.58|14050.94|13930.94|14049.58|13929.58|9
1643712890000|2022-02-01 10:54:50|14049.61|13929.61|14052.32|13932.32|14052.33|13932.33|14049.55|13929.55|10
1643712900000|2022-02-01 10:55:00|14052.35|13932.35|14051.88|13931.88|14053.01|13933.01|14051.88|13931.88|10
1643712910000|2022-02-01 10:55:10|14052.24|13932.24|14053.72|13933.72|14053.72|13933.72|14051.74|13931.74|10
1643712920000|2022-02-01 10:55:20|14053.51|13933.51|14055.9|13935.9|14055.9|13935.9|14053.51|13933.51|10
1643712930000|2022-02-01 10:55:30|14056.07|13936.07|14057.64|13937.64|14057.64|13937.64|14056.07|13936.07|10
1643712940000|2022-02-01 10:55:40|14057.75|13937.75|14061.13|13941.13|14061.13|13941.13|14057.75|13937.75|9
1643712950000|2022-02-01 10:55:50|14061.12|13941.12|14062.56|13942.56|14062.56|13942.56|14060.38|13940.38|10
1643712960000|2022-02-01 10:56:00|14062.38|13942.38|14061.37|13941.37|14062.43|13942.43|14061.37|13941.37|9
1643712970000|2022-02-01 10:56:10|14061.68|13941.68|14064.06|13944.06|14064.35|13944.35|14061.58|13941.58|10
1643712980000|2022-02-01 10:56:20|14064.41|13944.41|14067.54|13947.54|14067.54|13947.54|14064.41|13944.41|10
1643712990000|2022-02-01 10:56:30|14067.13|13947.13|14069.14|13949.14|14069.18|13949.18|14066.52|13946.52|9
1643713000000|2022-02-01 10:56:40|14069.01|13949.01|14069.57|13949.57|14070.01|13950.01|14069.01|13949.01|9
1643713010000|2022-02-01 10:56:50|14069.47|13949.47|14069.59|13949.59|14069.97|13949.97|14069.37|13949.37|10
1643713020000|2022-02-01 10:57:00|14069.44|13949.44|14067.37|13947.37|14069.44|13949.44|14067.37|13947.37|10
1643713030000|2022-02-01 10:57:10|14067.36|13947.36|14066.95|13946.95|14067.36|13947.36|14066.61|13946.61|10
1643713040000|2022-02-01 10:57:20|14067.4|13947.4|14066.51|13946.51|14067.97|13947.97|14066.51|13946.51|9
1643713050000|2022-02-01 10:57:30|14066.53|13946.53|14066.62|13946.62|14067.18|13947.18|14066.48|13946.48|10
1643713060000|2022-02-01 10:57:40|14067.41|13947.41|14069.8|13949.8|14069.94|13949.94|14067.41|13947.41|10
1643713070000|2022-02-01 10:57:50|14069.64|13949.64|14073.37|13953.37|14073.37|13953.37|14069.64|13949.64|10
1643713080000|2022-02-01 10:58:00|14073.59|13953.59|14075.45|13955.45|14075.45|13955.45|14073.59|13953.59|9
1643713090000|2022-02-01 10:58:10|14075.35|13955.35|14076.76|13956.76|14076.77|13956.77|14074.98|13954.98|10
1643713100000|2022-02-01 10:58:20|14077.69|13957.69|14076.88|13956.88|14077.75|13957.75|14076.88|13956.88|10
1643713110000|2022-02-01 10:58:30|14077.64|13957.64|14078.61|13958.61|14078.62|13958.62|14077.64|13957.64|9
1643713120000|2022-02-01 10:58:40|14078.86|13958.86|14079.62|13959.62|14079.77|13959.77|14078.86|13958.86|10
1643713130000|2022-02-01 10:58:50|14080.36|13960.36|14082.36|13962.36|14082.49|13962.49|14080.36|13960.36|10
1643713140000|2022-02-01 10:59:00|14082.84|13962.84|14083.49|13963.49|14083.49|13963.49|14082.24|13962.24|10
1643713150000|2022-02-01 10:59:10|14083.86|13963.86|14083.8|13963.8|14084.49|13964.49|14083.76|13963.76|9
1643713160000|2022-02-01 10:59:20|14083.57|13963.57|14082.86|13962.86|14083.61|13963.61|14082.86|13962.86|9
1643713170000|2022-02-01 10:59:30|14083.14|13963.14|14083.89|13963.89|14083.89|13963.89|14083.12|13963.12|10
1643713180000|2022-02-01 10:59:40|14084|13964|14084.03|13964.03|14084.25|13964.25|14083.98|13963.98|9
1643713190000|2022-02-01 10:59:50|14083.87|13963.87|14083.26|13963.26|14083.87|13963.87|14083.01|13963.01|9
1643713200000|2022-02-01 11:00:00|14083.48|13963.48|14086.08|13966.08|14086.08|13966.08|14083.25|13963.25|10
1643713210000|2022-02-01 11:00:10|14086.76|13966.76|14090.81|13970.81|14090.81|13970.81|14086.76|13966.76|10
1643713220000|2022-02-01 11:00:20|14090.66|13970.66|14090.96|13970.96|14091.67|13971.67|14090.49|13970.49|10
1643713230000|2022-02-01 11:00:30|14090.12|13970.12|14084.71|13964.71|14091.03|13971.03|14084.71|13964.71|10
1643713240000|2022-02-01 11:00:40|14083.41|13963.41|14077.44|13957.44|14083.41|13963.41|14077.44|13957.44|10
1643713250000|2022-02-01 11:00:50|14077.21|13957.21|14073.8|13953.8|14077.39|13957.39|14073.8|13953.8|8
1643713260000|2022-02-01 11:01:00|14073.57|13953.57|14072.92|13952.92|14073.57|13953.57|14072.82|13952.82|10
1643713270000|2022-02-01 11:01:10|14073.16|13953.16|14071.59|13951.59|14073.38|13953.38|14071.59|13951.59|10
1643713280000|2022-02-01 11:01:20|14070.91|13950.91|14069.76|13949.76|14070.91|13950.91|14069.3|13949.3|10
1643713290000|2022-02-01 11:01:30|14069.82|13949.82|14071.76|13951.76|14071.76|13951.76|14069.49|13949.49|10
1643713300000|2022-02-01 11:01:40|14071.81|13951.81|14068.15|13948.15|14073.06|13953.06|14068.15|13948.15|10
1643713310000|2022-02-01 11:01:50|14067.6|13947.6|14065.35|13945.35|14067.66|13947.66|14065.35|13945.35|10
1643713320000|2022-02-01 11:02:00|14065.34|13945.34|14066.59|13946.59|14066.59|13946.59|14065.17|13945.17|10
1643713330000|2022-02-01 11:02:10|14066.56|13946.56|14067.35|13947.35|14067.53|13947.53|14065.87|13945.87|9
1643713340000|2022-02-01 11:02:20|14067.72|13947.72|14070.4|13950.4|14070.4|13950.4|14067.72|13947.72|10
1643713350000|2022-02-01 11:02:30|14070.39|13950.39|14072.96|13952.96|14072.96|13952.96|14070.39|13950.39|10
1643713360000|2022-02-01 11:02:40|14073.41|13953.41|14075.45|13955.45|14076.36|13956.36|14073.41|13953.41|10
1643713370000|2022-02-01 11:02:50|14075.09|13955.09|14075.77|13955.77|14075.97|13955.97|14075.09|13955.09|10
1643713380000|2022-02-01 11:03:00|14076.08|13956.08|14077.94|13957.94|14077.94|13957.94|14076.08|13956.08|10
1643713390000|2022-02-01 11:03:10|14078.23|13958.23|14078.59|13958.59|14078.59|13958.59|14077.64|13957.64|10
1643713400000|2022-02-01 11:03:20|14079.13|13959.13|14080.85|13960.85|14080.93|13960.93|14079.13|13959.13|10
1643713410000|2022-02-01 11:03:30|14080.93|13960.93|14080.52|13960.52|14080.93|13960.93|14079.97|13959.97|10
1643713420000|2022-02-01 11:03:40|14080.26|13960.26|14081.45|13961.45|14081.87|13961.87|14080.26|13960.26|10
1643713430000|2022-02-01 11:03:50|14081.37|13961.37|14080.55|13960.55|14081.38|13961.38|14080.55|13960.55|10
1643713440000|2022-02-01 11:04:00|14080.31|13960.31|14081.4|13961.4|14081.49|13961.49|14080.23|13960.23|9
1643713450000|2022-02-01 11:04:10|14081.37|13961.37|14080.74|13960.74|14081.4|13961.4|14080.61|13960.61|10
1643713460000|2022-02-01 11:04:20|14080.73|13960.73|14081.55|13961.55|14081.99|13961.99|14080.73|13960.73|10
1643713470000|2022-02-01 11:04:30|14081.87|13961.87|14081.9|13961.9|14082.05|13962.05|14081.79|13961.79|9
1643713480000|2022-02-01 11:04:40|14081.84|13961.84|14080.79|13960.79|14081.84|13961.84|14080.79|13960.79|9
1643713490000|2022-02-01 11:04:50|14080.98|13960.98|14079.97|13959.97|14080.98|13960.98|14079.96|13959.96|10
1643713500000|2022-02-01 11:05:00|14079.74|13959.74|14080.82|13960.82|14080.82|13960.82|14079.48|13959.48|10
1643713510000|2022-02-01 11:05:10|14080.85|13960.85|14079.64|13959.64|14080.85|13960.85|14079.64|13959.64|10
1643713520000|2022-02-01 11:05:20|14079.49|13959.49|14080.08|13960.08|14080.08|13960.08|14079.22|13959.22|10
1643713530000|2022-02-01 11:05:30|14080.41|13960.41|14082.05|13962.05|14082.21|13962.21|14080.41|13960.41|10
1643713540000|2022-02-01 11:05:40|14081.66|13961.66|14080.6|13960.6|14081.66|13961.66|14080.46|13960.46|10
1643713550000|2022-02-01 11:05:50|14080.45|13960.45|14081.84|13961.84|14081.84|13961.84|14080.27|13960.27|10
1643713560000|2022-02-01 11:06:00|14081.75|13961.75|14081.74|13961.74|14082.5|13962.5|14081.74|13961.74|8
1643713570000|2022-02-01 11:06:10|14081.1|13961.1|14084.8|13964.8|14084.8|13964.8|14081.03|13961.03|10
1643713580000|2022-02-01 11:06:20|14085.34|13965.34|14090.26|13970.26|14090.26|13970.26|14085.34|13965.34|10
1643713590000|2022-02-01 11:06:30|14090.71|13970.71|14092.07|13972.07|14093.25|13973.25|14090.44|13970.44|10
1643713600000|2022-02-01 11:06:40|14091.89|13971.89|14086.04|13966.04|14091.9|13971.9|14086.04|13966.04|10
1643713610000|2022-02-01 11:06:50|14085.67|13965.67|14082.65|13962.65|14085.67|13965.67|14082.65|13962.65|10
1643713620000|2022-02-01 11:07:00|14082.83|13962.83|14081.61|13961.61|14083.13|13963.13|14081.61|13961.61|10
1643713630000|2022-02-01 11:07:10|14081.77|13961.77|14080.41|13960.41|14082.07|13962.07|14080.41|13960.41|10
1643713640000|2022-02-01 11:07:20|14080.19|13960.19|14084.65|13964.65|14084.65|13964.65|14080.19|13960.19|10
1643713650000|2022-02-01 11:07:30|14085.09|13965.09|14088.64|13968.64|14088.64|13968.64|14084.56|13964.56|10
1643713660000|2022-02-01 11:07:40|14089.08|13969.08|14090.25|13970.25|14090.25|13970.25|14089.08|13969.08|10
1643713670000|2022-02-01 11:07:50|14090.67|13970.67|14090.66|13970.66|14091.29|13971.29|14090.66|13970.66|9
1643713680000|2022-02-01 11:08:00|14090.95|13970.95|14090.8|13970.8|14090.95|13970.95|14090.36|13970.36|10
1643713690000|2022-02-01 11:08:10|14090.89|13970.89|14090.35|13970.35|14091.15|13971.15|14090.35|13970.35|10
1643713700000|2022-02-01 11:08:20|14090.33|13970.33|14090.17|13970.17|14090.78|13970.78|14090.09|13970.09|10
1643713710000|2022-02-01 11:08:30|14090.15|13970.15|14090.12|13970.12|14090.19|13970.19|14089.55|13969.55|8
1643713720000|2022-02-01 11:08:40|14090.57|13970.57|14092.35|13972.35|14092.53|13972.53|14090.57|13970.57|10
1643713730000|2022-02-01 11:08:50|14092.37|13972.37|14093.43|13973.43|14093.59|13973.59|14092.26|13972.26|10
1643713740000|2022-02-01 11:09:00|14093.69|13973.69|14093.3|13973.3|14093.97|13973.97|14093.25|13973.25|8
1643713750000|2022-02-01 11:09:10|14093.01|13973.01|14092.4|13972.4|14093.3|13973.3|14092.4|13972.4|8
1643713760000|2022-02-01 11:09:20|14092.73|13972.73|14093.96|13973.96|14093.96|13973.96|14092.73|13972.73|9
1643713770000|2022-02-01 11:09:30|14094.11|13974.11|14093.86|13973.86|14094.11|13974.11|14093.53|13973.53|10
1643713780000|2022-02-01 11:09:40|14094.07|13974.07|14092.71|13972.71|14094.07|13974.07|14092.71|13972.71|9
1643713790000|2022-02-01 11:09:50|14092.95|13972.95|14095.59|13975.59|14095.59|13975.59|14092.83|13972.83|10
1643713800000|2022-02-01 11:10:00|14095.51|13975.51|14095.95|13975.95|14095.95|13975.95|14095.07|13975.07|9
1643713810000|2022-02-01 11:10:10|14096.19|13976.19|14097.15|13977.15|14097.15|13977.15|14096.19|13976.19|10
1643713820000|2022-02-01 11:10:20|14096.71|13976.71|14097.17|13977.17|14097.17|13977.17|14095.94|13975.94|10
1643713830000|2022-02-01 11:10:30|14096.95|13976.95|14097.57|13977.57|14098.83|13978.83|14096.95|13976.95|10
1643713840000|2022-02-01 11:10:40|14097.49|13977.49|14097.84|13977.84|14098.07|13978.07|14097.39|13977.39|10
1643713850000|2022-02-01 11:10:50|14098.02|13978.02|14098.36|13978.36|14098.69|13978.69|14098.02|13978.02|10
1643713860000|2022-02-01 11:11:00|14098.74|13978.74|14098.53|13978.53|14099.19|13979.19|14098.53|13978.53|9
1643713870000|2022-02-01 11:11:10|14098.43|13978.43|14098.26|13978.26|14100.27|13980.27|14098.26|13978.26|10
1643713880000|2022-02-01 11:11:20|14098.23|13978.23|14097.25|13977.25|14098.23|13978.23|14097.06|13977.06|9
1643713890000|2022-02-01 11:11:30|14097.63|13977.63|14103.89|13983.89|14103.89|13983.89|14097.63|13977.63|10
1643713900000|2022-02-01 11:11:40|14104.44|13984.44|14104.22|13984.22|14105.28|13985.28|14103.74|13983.74|10
1643713910000|2022-02-01 11:11:50|14103.99|13983.99|14104.66|13984.66|14105.33|13985.33|14103.93|13983.93|10
1643713920000|2022-02-01 11:12:00|14104.96|13984.96|14104.94|13984.94|14105.21|13985.21|14104.59|13984.59|10
1643713930000|2022-02-01 11:12:10|14105.25|13985.25|14107.3|13987.3|14107.3|13987.3|14105.25|13985.25|8
1643713940000|2022-02-01 11:12:20|14107.39|13987.39|14106.13|13986.13|14107.44|13987.44|14106.13|13986.13|10
1643713950000|2022-02-01 11:12:30|14106.53|13986.53|14107.74|13987.74|14107.81|13987.81|14106.4|13986.4|10
1643713960000|2022-02-01 11:12:40|14107.58|13987.58|14107.7|13987.7|14108.03|13988.03|14107.58|13987.58|10
1643713970000|2022-02-01 11:12:50|14108.03|13988.03|14108.16|13988.16|14109.26|13989.26|14108.03|13988.03|10
1643713980000|2022-02-01 11:13:00|14107.94|13987.94|14108.29|13988.29|14108.29|13988.29|14107.74|13987.74|9
1643713990000|2022-02-01 11:13:10|14108.1|13988.1|14110.1|13990.1|14110.1|13990.1|14108.05|13988.05|10
1643714000000|2022-02-01 11:13:20|14110.06|13990.06|14110.43|13990.43|14110.43|13990.43|14109.58|13989.58|9
1643714010000|2022-02-01 11:13:30|14110.45|13990.45|14111.94|13991.94|14112.25|13992.25|14110.32|13990.32|10
1643714020000|2022-02-01 11:13:40|14112.23|13992.23|14112.87|13992.87|14112.87|13992.87|14112.11|13992.11|8
1643714030000|2022-02-01 11:13:50|14112.73|13992.73|14111.44|13991.44|14113.34|13993.34|14111.24|13991.24|10
1643714040000|2022-02-01 11:14:00|14111.69|13991.69|14110.67|13990.67|14111.69|13991.69|14110.61|13990.61|10
1643714050000|2022-02-01 11:14:10|14110.82|13990.82|14110.89|13990.89|14111.18|13991.18|14110.78|13990.78|9
1643714060000|2022-02-01 11:14:20|14110.85|13990.85|14110.52|13990.52|14111.23|13991.23|14110.48|13990.48|10
1643714070000|2022-02-01 11:14:30|14108.94|13988.94|14108.1|13988.1|14109.3|13989.3|14107.91|13987.91|10
1643714080000|2022-02-01 11:14:40|14107.97|13987.97|14108.46|13988.46|14108.46|13988.46|14107.94|13987.94|9
1643714090000|2022-02-01 11:14:50|14108.63|13988.63|14109.78|13989.78|14109.78|13989.78|14108.59|13988.59|10
1643714100000|2022-02-01 11:15:00|14109.72|13989.72|14111.4|13991.4|14111.51|13991.51|14109.63|13989.63|10
1643714110000|2022-02-01 11:15:10|14111.86|13991.86|14110.36|13990.36|14111.86|13991.86|14110.31|13990.31|10
1643714120000|2022-02-01 11:15:20|14110.29|13990.29|14109.22|13989.22|14110.29|13990.29|14109.22|13989.22|9
1643714130000|2022-02-01 11:15:30|14108.68|13988.68|14107.16|13987.16|14108.91|13988.91|14107.01|13987.01|10
1643714140000|2022-02-01 11:15:40|14107.08|13987.08|14107.47|13987.47|14107.5|13987.5|14107.08|13987.08|10
1643714150000|2022-02-01 11:15:50|14107.3|13987.3|14108.37|13988.37|14108.37|13988.37|14107.3|13987.3|10
1643714160000|2022-02-01 11:16:00|14109.89|13989.89|14117.97|13997.97|14117.97|13997.97|14109.89|13989.89|10
1643714170000|2022-02-01 11:16:10|14119.16|13999.16|14120.29|14000.29|14120.29|14000.29|14118.86|13998.86|10
1643714180000|2022-02-01 11:16:20|14120.19|14000.19|14122.51|14002.51|14122.51|14002.51|14119.71|13999.71|10
1643714190000|2022-02-01 11:16:30|14122.49|14002.49|14122.53|14002.53|14122.53|14002.53|14121.75|14001.75|10
1643714200000|2022-02-01 11:16:40|14123.23|14003.23|14123.95|14003.95|14123.95|14003.95|14123.12|14003.12|10
1643714210000|2022-02-01 11:16:50|14123.86|14003.86|14125.51|14005.51|14125.51|14005.51|14123.8|14003.8|10
1643714220000|2022-02-01 11:17:00|14126.41|14006.41|14129.82|14009.82|14129.82|14009.82|14126.4|14006.4|10
1643714230000|2022-02-01 11:17:10|14128.71|14008.71|14132.83|14012.83|14132.83|14012.83|14128.37|14008.37|10
1643714240000|2022-02-01 11:17:20|14132.97|14012.97|14139.4|14019.4|14139.4|14019.4|14132.94|14012.94|10
1643714250000|2022-02-01 11:17:30|14139.19|14019.19|14146.01|14026.01|14146.01|14026.01|14139.19|14019.19|10
1643714260000|2022-02-01 11:17:40|14145.09|14025.09|14145.48|14025.48|14145.48|14025.48|14145.09|14025.09|10
1643714270000|2022-02-01 11:17:50|14145.32|14025.32|14147.05|14027.05|14147.05|14027.05|14145.32|14025.32|10
1643714280000|2022-02-01 11:18:00|14147.27|14027.27|14151.61|14031.61|14151.64|14031.64|14147.27|14027.27|10
1643714290000|2022-02-01 11:18:10|14152.03|14032.03|14152.27|14032.27|14152.69|14032.69|14152.03|14032.03|10
1643714300000|2022-02-01 11:18:20|14152.22|14032.22|14155.66|14035.66|14155.77|14035.77|14152.22|14032.22|10
1643714310000|2022-02-01 11:18:30|14156.15|14036.15|14162.71|14042.71|14163.31|14043.31|14156.15|14036.15|10
1643714320000|2022-02-01 11:18:40|14162.82|14042.82|14161.52|14041.52|14163.52|14043.52|14161.52|14041.52|10
1643714330000|2022-02-01 11:18:50|14161.87|14041.87|14161.38|14041.38|14162|14042|14161.38|14041.38|10
1643714340000|2022-02-01 11:19:00|14161.13|14041.13|14162.49|14042.49|14163.54|14043.54|14161.04|14041.04|10
1643714350000|2022-02-01 11:19:10|14161.88|14041.88|14162.59|14042.59|14162.59|14042.59|14161.59|14041.59|10
1643714360000|2022-02-01 11:19:20|14162.66|14042.66|14159.68|14039.68|14162.66|14042.66|14159.67|14039.67|10
1643714370000|2022-02-01 11:19:30|14159.44|14039.44|14157.17|14037.17|14159.44|14039.44|14157.13|14037.13|9
1643714380000|2022-02-01 11:19:40|14156.78|14036.78|14156.92|14036.92|14157.44|14037.44|14156.78|14036.78|10
1643714390000|2022-02-01 11:19:50|14157.15|14037.15|14153.85|14033.85|14157.15|14037.15|14153.85|14033.85|10
1643714400000|2022-02-01 11:20:00|14153.5|14033.5|14152.09|14032.09|14153.5|14033.5|14151.84|14031.84|10
1643714410000|2022-02-01 11:20:10|14152.14|14032.14|14155.2|14035.2|14155.2|14035.2|14152.14|14032.14|10
1643714420000|2022-02-01 11:20:20|14155.29|14035.29|14157.19|14037.19|14157.24|14037.24|14155.27|14035.27|10
1643714430000|2022-02-01 11:20:30|14157.12|14037.12|14157.44|14037.44|14157.86|14037.86|14157.12|14037.12|10
1643714440000|2022-02-01 11:20:40|14157.3|14037.3|14157.74|14037.74|14157.74|14037.74|14157.25|14037.25|10
1643714450000|2022-02-01 11:20:50|14157.86|14037.86|14158.95|14038.95|14158.95|14038.95|14157.85|14037.85|10
1643714460000|2022-02-01 11:21:00|14159.03|14039.03|14158.96|14038.96|14159.28|14039.28|14158.96|14038.96|10
1643714470000|2022-02-01 11:21:10|14159.27|14039.27|14159.78|14039.78|14160.04|14040.04|14159.27|14039.27|10
1643714480000|2022-02-01 11:21:20|14159.84|14039.84|14157.89|14037.89|14159.84|14039.84|14157.89|14037.89|10
1643714490000|2022-02-01 11:21:30|14157.77|14037.77|14159.94|14039.94|14159.94|14039.94|14157.3|14037.3|10
1643714500000|2022-02-01 11:21:40|14161.07|14041.07|14166|14046|14166|14046|14161.07|14041.07|10
1643714510000|2022-02-01 11:21:50|14167.6|14047.6|14170.84|14050.84|14170.84|14050.84|14167.04|14047.04|10
1643714520000|2022-02-01 11:22:00|14170.65|14050.65|14175.12|14055.12|14175.12|14055.12|14170.65|14050.65|9
1643714530000|2022-02-01 11:22:10|14175.39|14055.39|14177.8|14057.8|14177.8|14057.8|14175.39|14055.39|10
1643714540000|2022-02-01 11:22:20|14177.9|14057.9|14179.31|14059.31|14179.31|14059.31|14177.67|14057.67|10
1643714550000|2022-02-01 11:22:30|14179.37|14059.37|14181.77|14061.77|14181.77|14061.77|14179.37|14059.37|10
1643714560000|2022-02-01 11:22:40|14182|14062|14182.15|14062.15|14182.61|14062.61|14182|14062|10
1643714570000|2022-02-01 11:22:50|14181.96|14061.96|14185.99|14065.99|14185.99|14065.99|14181.96|14061.96|10
1643714580000|2022-02-01 11:23:00|14185.96|14065.96|14187.5|14067.5|14187.5|14067.5|14185.69|14065.69|10
1643714590000|2022-02-01 11:23:10|14187.75|14067.75|14191.12|14071.12|14191.18|14071.18|14187.75|14067.75|10
1643714600000|2022-02-01 11:23:20|14190.37|14070.37|14189.77|14069.77|14190.49|14070.49|14189.77|14069.77|10
1643714610000|2022-02-01 11:23:30|14190.46|14070.46|14191.69|14071.69|14192.8|14072.8|14190.46|14070.46|10
1643714620000|2022-02-01 11:23:40|14191.15|14071.15|14188.61|14068.61|14191.17|14071.17|14188.61|14068.61|10
1643714630000|2022-02-01 11:23:50|14188.11|14068.11|14188.47|14068.47|14188.61|14068.61|14187.69|14067.69|10
1643714640000|2022-02-01 11:24:00|14188.4|14068.4|14188.76|14068.76|14188.92|14068.92|14187.66|14067.66|10
1643714650000|2022-02-01 11:24:10|14188.89|14068.89|14189.1|14069.1|14190.1|14070.1|14188.89|14068.89|10
1643714660000|2022-02-01 11:24:20|14189|14069|14188.46|14068.46|14189|14069|14188.33|14068.33|9
1643714670000|2022-02-01 11:24:30|14188.91|14068.91|14186.27|14066.27|14189.02|14069.02|14186.27|14066.27|10
1643714680000|2022-02-01 11:24:40|14186.25|14066.25|14185.98|14065.98|14186.89|14066.89|14185.98|14065.98|10
1643714690000|2022-02-01 11:24:50|14186.08|14066.08|14185.34|14065.34|14186.61|14066.61|14185.34|14065.34|10
1643714700000|2022-02-01 11:25:00|14184.96|14064.96|14184.42|14064.42|14184.96|14064.96|14184.03|14064.03|10
1643714710000|2022-02-01 11:25:10|14184.78|14064.78|14184.81|14064.81|14185.36|14065.36|14184.47|14064.47|10
1643714720000|2022-02-01 11:25:20|14184.72|14064.72|14182.61|14062.61|14184.72|14064.72|14182.61|14062.61|9
1643714730000|2022-02-01 11:25:30|14182.67|14062.67|14182.13|14062.13|14183.12|14063.12|14182.12|14062.12|10
1643714740000|2022-02-01 11:25:40|14181.61|14061.61|14180.49|14060.49|14181.61|14061.61|14180.26|14060.26|10
1643714750000|2022-02-01 11:25:50|14180.58|14060.58|14178.11|14058.11|14180.58|14060.58|14178.11|14058.11|10
1643714760000|2022-02-01 11:26:00|14178.04|14058.04|14173.9|14053.9|14178.04|14058.04|14173.9|14053.9|10
1643714770000|2022-02-01 11:26:10|14173.81|14053.81|14170.63|14050.63|14173.81|14053.81|14170.63|14050.63|10
1643714780000|2022-02-01 11:26:20|14170.89|14050.89|14168.84|14048.84|14170.89|14050.89|14168.84|14048.84|10
1643714790000|2022-02-01 11:26:30|14167.96|14047.96|14164.32|14044.32|14167.96|14047.96|14164.32|14044.32|10
1643714800000|2022-02-01 11:26:40|14162.42|14042.42|14161.87|14041.87|14162.6|14042.6|14161.62|14041.62|8
1643714810000|2022-02-01 11:26:50|14162.75|14042.75|14163.07|14043.07|14163.64|14043.64|14162.27|14042.27|9
1643714820000|2022-02-01 11:27:00|14162.96|14042.96|14162.62|14042.62|14162.96|14042.96|14162.47|14042.47|10
1643714830000|2022-02-01 11:27:10|14162.95|14042.95|14163.92|14043.92|14164.27|14044.27|14162.95|14042.95|10
1643714840000|2022-02-01 11:27:20|14164.07|14044.07|14161.68|14041.68|14164.76|14044.76|14161.68|14041.68|10
1643714850000|2022-02-01 11:27:30|14161.21|14041.21|14157.92|14037.92|14162.12|14042.12|14157.92|14037.92|10
1643714860000|2022-02-01 11:27:40|14157.12|14037.12|14154.99|14034.99|14157.12|14037.12|14154.94|14034.94|10
1643714870000|2022-02-01 11:27:50|14154.51|14034.51|14155.33|14035.33|14155.5|14035.5|14154.51|14034.51|10
1643714880000|2022-02-01 11:28:00|14155.71|14035.71|14156.47|14036.47|14156.47|14036.47|14155.66|14035.66|9
1643714890000|2022-02-01 11:28:10|14156.1|14036.1|14156.63|14036.63|14157.67|14037.67|14156.1|14036.1|10
1643714900000|2022-02-01 11:28:20|14156.65|14036.65|14157.88|14037.88|14157.88|14037.88|14156.65|14036.65|10
1643714910000|2022-02-01 11:28:30|14158.06|14038.06|14157.42|14037.42|14158.06|14038.06|14157.08|14037.08|10
1643714920000|2022-02-01 11:28:40|14157.68|14037.68|14158.94|14038.94|14159.2|14039.2|14156.94|14036.94|10
1643714930000|2022-02-01 11:28:50|14159.07|14039.07|14159.27|14039.27|14160.19|14040.19|14159.07|14039.07|10
1643714940000|2022-02-01 11:29:00|14158.79|14038.79|14159.13|14039.13|14159.47|14039.47|14158.79|14038.79|10
1643714950000|2022-02-01 11:29:10|14159.17|14039.17|14159.19|14039.19|14159.57|14039.57|14159.15|14039.15|10
1643714960000|2022-02-01 11:29:20|14159.35|14039.35|14160.54|14040.54|14160.66|14040.66|14159.35|14039.35|10
1643714970000|2022-02-01 11:29:30|14160.06|14040.06|14160.2|14040.2|14160.2|14040.2|14159.81|14039.81|10
1643714980000|2022-02-01 11:29:40|14160.14|14040.14|14160.34|14040.34|14160.34|14040.34|14159.6|14039.6|9
1643714990000|2022-02-01 11:29:50|14160.7|14040.7|14161.3|14041.3|14161.3|14041.3|14160.29|14040.29|10
1643715000000|2022-02-01 11:30:00|14161.39|14041.39|14160.61|14040.61|14161.39|14041.39|14160.14|14040.14|10
1643715010000|2022-02-01 11:30:10|14160.39|14040.39|14160.99|14040.99|14161.18|14041.18|14160.39|14040.39|10
1643715020000|2022-02-01 11:30:20|14161.31|14041.31|14160.73|14040.73|14161.34|14041.34|14160.73|14040.73|10
1643715030000|2022-02-01 11:30:30|14160.89|14040.89|14161.23|14041.23|14161.23|14041.23|14160.43|14040.43|9
1643715040000|2022-02-01 11:30:40|14161.22|14041.22|14161.41|14041.41|14161.49|14041.49|14160.93|14040.93|9
1643715050000|2022-02-01 11:30:50|14160.96|14040.96|14160.56|14040.56|14161.12|14041.12|14160.48|14040.48|9
1643715060000|2022-02-01 11:31:00|14160.74|14040.74|14159.79|14039.79|14160.74|14040.74|14159.79|14039.79|10
1643715070000|2022-02-01 11:31:10|14160.04|14040.04|14160.22|14040.22|14160.45|14040.45|14159.85|14039.85|9
1643715080000|2022-02-01 11:31:20|14159.87|14039.87|14158.78|14038.78|14159.87|14039.87|14158.76|14038.76|9
1643715090000|2022-02-01 11:31:30|14158.58|14038.58|14154.28|14034.28|14158.58|14038.58|14154.28|14034.28|10
1643715100000|2022-02-01 11:31:40|14153.77|14033.77|14152.97|14032.97|14153.77|14033.77|14152.85|14032.85|10
1643715110000|2022-02-01 11:31:50|14152.52|14032.52|14151.18|14031.18|14152.52|14032.52|14151.18|14031.18|10
1643715120000|2022-02-01 11:32:00|14151.1|14031.1|14151.18|14031.18|14151.18|14031.18|14150.42|14030.42|10
1643715130000|2022-02-01 11:32:10|14151.39|14031.39|14150.25|14030.25|14151.41|14031.41|14150.25|14030.25|10
1643715140000|2022-02-01 11:32:20|14150.05|14030.05|14149.41|14029.41|14150.14|14030.14|14149.41|14029.41|10
1643715150000|2022-02-01 11:32:30|14149.28|14029.28|14148.66|14028.66|14149.28|14029.28|14148.28|14028.28|9
1643715160000|2022-02-01 11:32:40|14148.65|14028.65|14149.22|14029.22|14149.22|14029.22|14147.99|14027.99|10
1643715170000|2022-02-01 11:32:50|14149.35|14029.35|14148.69|14028.69|14149.45|14029.45|14148.69|14028.69|10
1643715180000|2022-02-01 11:33:00|14148.53|14028.53|14149.85|14029.85|14149.85|14029.85|14148.53|14028.53|10
1643715190000|2022-02-01 11:33:10|14149.98|14029.98|14151.48|14031.48|14151.82|14031.82|14149.98|14029.98|10
1643715200000|2022-02-01 11:33:20|14151.35|14031.35|14150.05|14030.05|14151.35|14031.35|14150.05|14030.05|10
1643715210000|2022-02-01 11:33:30|14150.06|14030.06|14151.26|14031.26|14151.26|14031.26|14150.06|14030.06|10
1643715220000|2022-02-01 11:33:40|14152.06|14032.06|14153.21|14033.21|14153.5|14033.5|14152.06|14032.06|10
1643715230000|2022-02-01 11:33:50|14153.26|14033.26|14153.1|14033.1|14153.5|14033.5|14152.76|14032.76|8
1643715240000|2022-02-01 11:34:00|14153.09|14033.09|14152.52|14032.52|14153.09|14033.09|14152.52|14032.52|8
1643715250000|2022-02-01 11:34:10|14152.54|14032.54|14153.11|14033.11|14153.11|14033.11|14152.19|14032.19|10
1643715260000|2022-02-01 11:34:20|14153.04|14033.04|14153.14|14033.14|14153.31|14033.31|14152.89|14032.89|9
1643715270000|2022-02-01 11:34:30|14153.26|14033.26|14152.58|14032.58|14153.77|14033.77|14152.58|14032.58|10
1643715280000|2022-02-01 11:34:40|14152.62|14032.62|14151.94|14031.94|14153.06|14033.06|14151.94|14031.94|10
1643715290000|2022-02-01 11:34:50|14151.89|14031.89|14151.64|14031.64|14151.89|14031.89|14151.23|14031.23|10
1643715300000|2022-02-01 11:35:00|14151.28|14031.28|14151.29|14031.29|14151.87|14031.87|14151.28|14031.28|10
1643715310000|2022-02-01 11:35:10|14151.37|14031.37|14152.19|14032.19|14152.64|14032.64|14151.37|14031.37|10
1643715320000|2022-02-01 11:35:20|14151.37|14031.37|14150.38|14030.38|14151.43|14031.43|14150.38|14030.38|10
1643715330000|2022-02-01 11:35:30|14150.5|14030.5|14149.54|14029.54|14150.79|14030.79|14149.54|14029.54|10
1643715340000|2022-02-01 11:35:40|14149.44|14029.44|14149.27|14029.27|14149.53|14029.53|14149.25|14029.25|10
1643715350000|2022-02-01 11:35:50|14149.26|14029.26|14149.55|14029.55|14149.55|14029.55|14148.82|14028.82|10
1643715360000|2022-02-01 11:36:00|14149.71|14029.71|14151.9|14031.9|14151.9|14031.9|14149.48|14029.48|9
1643715370000|2022-02-01 11:36:10|14151.87|14031.87|14153.94|14033.94|14153.94|14033.94|14151.87|14031.87|9
1643715380000|2022-02-01 11:36:20|14155.72|14035.72|14160.25|14040.25|14160.38|14040.38|14155.72|14035.72|10
1643715390000|2022-02-01 11:36:30|14161.7|14041.7|14161.87|14041.87|14163.09|14043.09|14161.7|14041.7|10
1643715400000|2022-02-01 11:36:40|14161.96|14041.96|14160.23|14040.23|14161.96|14041.96|14160.14|14040.14|10
1643715410000|2022-02-01 11:36:50|14160.99|14040.99|14159.65|14039.65|14161.73|14041.73|14159.41|14039.41|8
1643715420000|2022-02-01 11:37:00|14159.88|14039.88|14160.28|14040.28|14160.28|14040.28|14159.88|14039.88|10
1643715430000|2022-02-01 11:37:10|14160.26|14040.26|14163.33|14043.33|14163.33|14043.33|14160.26|14040.26|10
1643715440000|2022-02-01 11:37:20|14162.96|14042.96|14164.23|14044.23|14164.31|14044.31|14162.96|14042.96|10
1643715450000|2022-02-01 11:37:30|14164.63|14044.63|14164.79|14044.79|14164.79|14044.79|14164.07|14044.07|8
1643715460000|2022-02-01 11:37:40|14164.83|14044.83|14164.65|14044.65|14165.36|14045.36|14164.65|14044.65|10
1643715470000|2022-02-01 11:37:50|14164.63|14044.63|14163.9|14043.9|14164.78|14044.78|14163.61|14043.61|10
1643715480000|2022-02-01 11:38:00|14164.05|14044.05|14163.37|14043.37|14164.05|14044.05|14163.21|14043.21|10
1643715490000|2022-02-01 11:38:10|14163.67|14043.67|14165.53|14045.53|14165.53|14045.53|14163.67|14043.67|10
1643715500000|2022-02-01 11:38:20|14165.65|14045.65|14164.24|14044.24|14165.94|14045.94|14164.24|14044.24|8
1643715510000|2022-02-01 11:38:30|14164.35|14044.35|14164.97|14044.97|14165|14045|14164.31|14044.31|10
1643715520000|2022-02-01 11:38:40|14165.07|14045.07|14165.03|14045.03|14165.15|14045.15|14165.03|14045.03|9
1643715530000|2022-02-01 11:38:50|14164.77|14044.77|14165.15|14045.15|14165.42|14045.42|14164.77|14044.77|9
1643715540000|2022-02-01 11:39:00|14165.17|14045.17|14166.71|14046.71|14166.71|14046.71|14165.17|14045.17|9
1643715550000|2022-02-01 11:39:10|14166.63|14046.63|14168.55|14048.55|14168.55|14048.55|14166.63|14046.63|10
1643715560000|2022-02-01 11:39:20|14168.42|14048.42|14168.45|14048.45|14169.22|14049.22|14168.42|14048.42|10
1643715570000|2022-02-01 11:39:30|14168.47|14048.47|14167.55|14047.55|14168.47|14048.47|14167.55|14047.55|10
1643715580000|2022-02-01 11:39:40|14167.66|14047.66|14167.23|14047.23|14167.7|14047.7|14167.13|14047.13|9
1643715590000|2022-02-01 11:39:50|14167.2|14047.2|14165.3|14045.3|14167.2|14047.2|14165.3|14045.3|10
1643715600000|2022-02-01 11:40:00|14164.82|14044.82|14165.22|14045.22|14165.4|14045.4|14164.1|14044.1|10
1643715610000|2022-02-01 11:40:10|14165.95|14045.95|14167.14|14047.14|14167.35|14047.35|14165.95|14045.95|10
1643715620000|2022-02-01 11:40:20|14166.98|14046.98|14167.06|14047.06|14167.57|14047.57|14166.98|14046.98|10
1643715630000|2022-02-01 11:40:30|14167.12|14047.12|14166.15|14046.15|14167.12|14047.12|14166.09|14046.09|10
1643715640000|2022-02-01 11:40:40|14165.95|14045.95|14165.74|14045.74|14166.06|14046.06|14165.63|14045.63|9
1643715650000|2022-02-01 11:40:50|14164.23|14044.23|14161.46|14041.46|14164.23|14044.23|14161.35|14041.35|8
1643715660000|2022-02-01 11:41:00|14160.87|14040.87|14153.83|14033.83|14160.87|14040.87|14153.83|14033.83|10
1643715670000|2022-02-01 11:41:10|14153.25|14033.25|14150.84|14030.84|14153.25|14033.25|14150.55|14030.55|10
1643715680000|2022-02-01 11:41:20|14151.15|14031.15|14149.92|14029.92|14151.15|14031.15|14149.81|14029.81|10
1643715690000|2022-02-01 11:41:30|14150.35|14030.35|14149.34|14029.34|14150.46|14030.46|14149.34|14029.34|10
1643715700000|2022-02-01 11:41:40|14149.39|14029.39|14148.71|14028.71|14149.39|14029.39|14148.58|14028.58|8
1643715710000|2022-02-01 11:41:50|14148.75|14028.75|14147.8|14027.8|14148.84|14028.84|14147.8|14027.8|10
1643715720000|2022-02-01 11:42:00|14147.66|14027.66|14147.33|14027.33|14147.66|14027.66|14147.12|14027.12|10
1643715730000|2022-02-01 11:42:10|14147.58|14027.58|14147.27|14027.27|14147.82|14027.82|14147.26|14027.26|9
1643715740000|2022-02-01 11:42:20|14147|14027|14146.71|14026.71|14147.18|14027.18|14146.71|14026.71|10
1643715750000|2022-02-01 11:42:30|14146.7|14026.7|14146.2|14026.2|14146.7|14026.7|14146.13|14026.13|10
1643715760000|2022-02-01 11:42:40|14146.01|14026.01|14143.9|14023.9|14146.01|14026.01|14143.88|14023.88|10
1643715770000|2022-02-01 11:42:50|14143.83|14023.83|14142.88|14022.88|14144.01|14024.01|14142.88|14022.88|10
1643715780000|2022-02-01 11:43:00|14143.13|14023.13|14143.7|14023.7|14143.9|14023.9|14143.13|14023.13|10
1643715790000|2022-02-01 11:43:10|14143.49|14023.49|14137.95|14017.95|14143.49|14023.49|14137.95|14017.95|10
1643715800000|2022-02-01 11:43:20|14137.19|14017.19|14133.43|14013.43|14137.47|14017.47|14133.43|14013.43|10
1643715810000|2022-02-01 11:43:30|14132.74|14012.74|14128.28|14008.28|14132.74|14012.74|14128.21|14008.21|10
1643715820000|2022-02-01 11:43:40|14127.95|14007.95|14127.64|14007.64|14128.06|14008.06|14127.64|14007.64|9
1643715830000|2022-02-01 11:43:50|14127.6|14007.6|14127.03|14007.03|14127.75|14007.75|14127.03|14007.03|10
1643715840000|2022-02-01 11:44:00|14126.81|14006.81|14127.83|14007.83|14127.83|14007.83|14126.42|14006.42|10
1643715850000|2022-02-01 11:44:10|14127.52|14007.52|14127.56|14007.56|14128.1|14008.1|14127.21|14007.21|9
1643715860000|2022-02-01 11:44:20|14127.48|14007.48|14126.4|14006.4|14127.48|14007.48|14125.29|14005.29|10
1643715870000|2022-02-01 11:44:30|14126.25|14006.25|14128.75|14008.75|14128.83|14008.83|14126.25|14006.25|10
1643715880000|2022-02-01 11:44:40|14128.62|14008.62|14128.96|14008.96|14129.12|14009.12|14128.62|14008.62|10
1643715890000|2022-02-01 11:44:50|14128.59|14008.59|14128.23|14008.23|14128.59|14008.59|14127.39|14007.39|10
1643715900000|2022-02-01 11:45:00|14128.41|14008.41|14127.21|14007.21|14128.56|14008.56|14127.21|14007.21|10
1643715910000|2022-02-01 11:45:10|14127.53|14007.53|14126.47|14006.47|14127.53|14007.53|14126.38|14006.38|10
1643715920000|2022-02-01 11:45:20|14126.86|14006.86|14130.39|14010.39|14130.39|14010.39|14126.86|14006.86|10
1643715930000|2022-02-01 11:45:30|14130.55|14010.55|14132.71|14012.71|14133.08|14013.08|14130.55|14010.55|10
1643715940000|2022-02-01 11:45:40|14132.52|14012.52|14131.82|14011.82|14132.52|14012.52|14131.82|14011.82|10
1643715950000|2022-02-01 11:45:50|14132.18|14012.18|14132.53|14012.53|14132.55|14012.55|14132.14|14012.14|10
1643715960000|2022-02-01 11:46:00|14132.39|14012.39|14133.71|14013.71|14134.03|14014.03|14132.35|14012.35|10
1643715970000|2022-02-01 11:46:10|14133.7|14013.7|14132.99|14012.99|14133.8|14013.8|14132.68|14012.68|10
1643715980000|2022-02-01 11:46:20|14132.84|14012.84|14133.89|14013.89|14133.89|14013.89|14132.77|14012.77|10
1643715990000|2022-02-01 11:46:30|14134.29|14014.29|14136.11|14016.11|14136.11|14016.11|14134.29|14014.29|10
1643716000000|2022-02-01 11:46:40|14136.02|14016.02|14136.97|14016.97|14136.97|14016.97|14135.83|14015.83|10
1643716010000|2022-02-01 11:46:50|14136.9|14016.9|14137.16|14017.16|14137.4|14017.4|14136.75|14016.75|8
1643716020000|2022-02-01 11:47:00|14137.23|14017.23|14138.45|14018.45|14138.45|14018.45|14137.23|14017.23|7
1643716030000|2022-02-01 11:47:10|14138.46|14018.46|14138.35|14018.35|14138.59|14018.59|14138.14|14018.14|9
1643716040000|2022-02-01 11:47:20|14138.34|14018.34|14137.76|14017.76|14138.34|14018.34|14137.76|14017.76|9
1643716050000|2022-02-01 11:47:30|14137.92|14017.92|14137.11|14017.11|14138.13|14018.13|14137.11|14017.11|9
1643716060000|2022-02-01 11:47:40|14137.07|14017.07|14139.77|14019.77|14139.77|14019.77|14137.07|14017.07|10
1643716070000|2022-02-01 11:47:50|14140.58|14020.58|14138.91|14018.91|14140.58|14020.58|14138.91|14018.91|9
1643716080000|2022-02-01 11:48:00|14138.6|14018.6|14141.06|14021.06|14141.06|14021.06|14138.6|14018.6|10
1643716090000|2022-02-01 11:48:10|14141.16|14021.16|14142.58|14022.58|14142.58|14022.58|14141.07|14021.07|9
1643716100000|2022-02-01 11:48:20|14142.8|14022.8|14141.81|14021.81|14143.43|14023.43|14141.81|14021.81|10
1643716110000|2022-02-01 11:48:30|14141.49|14021.49|14139.71|14019.71|14141.49|14021.49|14139.63|14019.63|10
1643716120000|2022-02-01 11:48:40|14139.63|14019.63|14141.34|14021.34|14141.34|14021.34|14139.56|14019.56|9
1643716130000|2022-02-01 11:48:50|14141.88|14021.88|14145.14|14025.14|14145.14|14025.14|14141.88|14021.88|10
1643716140000|2022-02-01 11:49:00|14145.22|14025.22|14145.93|14025.93|14146.07|14026.07|14145.22|14025.22|9
1643716150000|2022-02-01 11:49:10|14145.46|14025.46|14145.52|14025.52|14145.88|14025.88|14145.44|14025.44|9
1643716160000|2022-02-01 11:49:20|14145.46|14025.46|14145.13|14025.13|14145.46|14025.46|14144.68|14024.68|10
1643716170000|2022-02-01 11:49:30|14145.39|14025.39|14145.84|14025.84|14146.1|14026.1|14145.39|14025.39|9
1643716180000|2022-02-01 11:49:40|14145.42|14025.42|14147.38|14027.38|14147.38|14027.38|14145.42|14025.42|10
1643716190000|2022-02-01 11:49:50|14147.22|14027.22|14147.34|14027.34|14147.46|14027.46|14147.22|14027.22|10
1643716200000|2022-02-01 11:50:00|14147.36|14027.36|14148.22|14028.22|14148.22|14028.22|14147.3|14027.3|9
1643716210000|2022-02-01 11:50:10|14148.54|14028.54|14148.06|14028.06|14149.11|14029.11|14148.06|14028.06|9
1643716220000|2022-02-01 11:50:20|14148.31|14028.31|14149.95|14029.95|14149.95|14029.95|14148.31|14028.31|10
1643716230000|2022-02-01 11:50:30|14150.05|14030.05|14150.26|14030.26|14150.26|14030.26|14149.87|14029.87|9
1643716240000|2022-02-01 11:50:40|14150.38|14030.38|14150.72|14030.72|14150.72|14030.72|14150.38|14030.38|8
1643716250000|2022-02-01 11:50:50|14150.6|14030.6|14150.66|14030.66|14151.33|14031.33|14150.6|14030.6|10
1643716260000|2022-02-01 11:51:00|14150.37|14030.37|14150.88|14030.88|14151.11|14031.11|14150.12|14030.12|10
1643716270000|2022-02-01 11:51:10|14150.86|14030.86|14150.5|14030.5|14150.86|14030.86|14150.5|14030.5|8
1643716280000|2022-02-01 11:51:20|14150.62|14030.62|14150.88|14030.88|14151.16|14031.16|14150.62|14030.62|10
1643716290000|2022-02-01 11:51:30|14150.44|14030.44|14148.21|14028.21|14150.62|14030.62|14148.21|14028.21|10
1643716300000|2022-02-01 11:51:40|14148.29|14028.29|14148.45|14028.45|14148.45|14028.45|14147.69|14027.69|10
1643716310000|2022-02-01 11:51:50|14148.48|14028.48|14146.91|14026.91|14148.48|14028.48|14146.91|14026.91|10
1643716320000|2022-02-01 11:52:00|14146.65|14026.65|14143.27|14023.27|14146.65|14026.65|14143.27|14023.27|9
1643716330000|2022-02-01 11:52:10|14143.28|14023.28|14142.2|14022.2|14143.29|14023.29|14142.2|14022.2|9
1643716340000|2022-02-01 11:52:20|14141.94|14021.94|14143.59|14023.59|14143.68|14023.68|14141.94|14021.94|10
1643716350000|2022-02-01 11:52:30|14143.79|14023.79|14143.51|14023.51|14144.03|14024.03|14143.32|14023.32|9
1643716360000|2022-02-01 11:52:40|14143.26|14023.26|14143.05|14023.05|14143.26|14023.26|14142.81|14022.81|9
1643716370000|2022-02-01 11:52:50|14143.1|14023.1|14143.21|14023.21|14143.21|14023.21|14142.57|14022.57|9
1643716380000|2022-02-01 11:53:00|14143.34|14023.34|14142.55|14022.55|14143.87|14023.87|14142.55|14022.55|10
1643716390000|2022-02-01 11:53:10|14142.16|14022.16|14141.26|14021.26|14142.34|14022.34|14141.01|14021.01|10
1643716400000|2022-02-01 11:53:20|14141.66|14021.66|14141.92|14021.92|14143.31|14023.31|14141.66|14021.66|10
1643716410000|2022-02-01 11:53:30|14141.25|14021.25|14134.23|14014.23|14141.25|14021.25|14134.23|14014.23|10
1643716420000|2022-02-01 11:53:40|14132.8|14012.8|14130.82|14010.82|14132.8|14012.8|14130.82|14010.82|10
1643716430000|2022-02-01 11:53:50|14130.77|14010.77|14131.31|14011.31|14131.81|14011.81|14130.69|14010.69|9
1643716440000|2022-02-01 11:54:00|14131.13|14011.13|14131.13|14011.13|14131.13|14011.13|14129.91|14009.91|10
1643716450000|2022-02-01 11:54:10|14131.25|14011.25|14133.11|14013.11|14133.13|14013.13|14131.25|14011.25|10
1643716460000|2022-02-01 11:54:20|14132.81|14012.81|14133.44|14013.44|14133.44|14013.44|14132.81|14012.81|10
1643716470000|2022-02-01 11:54:30|14133.43|14013.43|14132.75|14012.75|14133.43|14013.43|14132.75|14012.75|10
1643716480000|2022-02-01 11:54:40|14132.74|14012.74|14130.89|14010.89|14132.84|14012.84|14130.72|14010.72|10
1643716490000|2022-02-01 11:54:50|14129.78|14009.78|14127.88|14007.88|14129.78|14009.78|14127.27|14007.27|10
1643716500000|2022-02-01 11:55:00|14128.38|14008.38|14129.31|14009.31|14130|14010|14128.27|14008.27|10
1643716510000|2022-02-01 11:55:10|14129.37|14009.37|14131.55|14011.55|14131.55|14011.55|14129.37|14009.37|10
1643716520000|2022-02-01 11:55:20|14131.37|14011.37|14135.05|14015.05|14135.05|14015.05|14131.05|14011.05|9
1643716530000|2022-02-01 11:55:30|14136.81|14016.81|14137.87|14017.87|14139.16|14019.16|14136.81|14016.81|10
1643716540000|2022-02-01 11:55:40|14138.18|14018.18|14138.95|14018.95|14138.95|14018.95|14137.64|14017.64|9
1643716550000|2022-02-01 11:55:50|14139.21|14019.21|14140.29|14020.29|14140.33|14020.33|14139.21|14019.21|10
1643716560000|2022-02-01 11:56:00|14140.03|14020.03|14149.7|14029.7|14149.7|14029.7|14140.03|14020.03|10
1643716570000|2022-02-01 11:56:10|14150.64|14030.64|14154.47|14034.47|14154.47|14034.47|14150.64|14030.64|9
1643716580000|2022-02-01 11:56:20|14154.57|14034.57|14156.07|14036.07|14158.07|14038.07|14154.57|14034.57|10
1643716590000|2022-02-01 11:56:30|14155.18|14035.18|14154.51|14034.51|14155.18|14035.18|14154.25|14034.25|9
1643716600000|2022-02-01 11:56:40|14154.33|14034.33|14153.74|14033.74|14155.18|14035.18|14153.74|14033.74|10
1643716610000|2022-02-01 11:56:50|14153.54|14033.54|14152.21|14032.21|14153.54|14033.54|14151.19|14031.19|10
1643716620000|2022-02-01 11:57:00|14151.84|14031.84|14151.43|14031.43|14151.99|14031.99|14151.19|14031.19|10
1643716630000|2022-02-01 11:57:10|14151.55|14031.55|14152.56|14032.56|14152.56|14032.56|14150.87|14030.87|9
1643716640000|2022-02-01 11:57:20|14153.18|14033.18|14153.76|14033.76|14153.76|14033.76|14153.16|14033.16|10
1643716650000|2022-02-01 11:57:30|14153.63|14033.63|14154.05|14034.05|14154.05|14034.05|14153.41|14033.41|10
1643716660000|2022-02-01 11:57:40|14154.37|14034.37|14156.15|14036.15|14156.15|14036.15|14154.37|14034.37|10
1643716670000|2022-02-01 11:57:50|14156.42|14036.42|14157.31|14037.31|14157.31|14037.31|14155.94|14035.94|10
1643716680000|2022-02-01 11:58:00|14158.2|14038.2|14159.34|14039.34|14159.39|14039.39|14158.2|14038.2|10
1643716690000|2022-02-01 11:58:10|14159.25|14039.25|14158.69|14038.69|14159.25|14039.25|14158.11|14038.11|10
1643716700000|2022-02-01 11:58:20|14159.02|14039.02|14166.5|14046.5|14166.95|14046.95|14159.02|14039.02|10
1643716710000|2022-02-01 11:58:30|14167.11|14047.11|14171.58|14051.58|14171.58|14051.58|14167.11|14047.11|10
1643716720000|2022-02-01 11:58:40|14171.86|14051.86|14176.34|14056.34|14176.34|14056.34|14171.86|14051.86|10
1643716730000|2022-02-01 11:58:50|14177.3|14057.3|14174.52|14054.52|14178.84|14058.84|14174.52|14054.52|10
1643716740000|2022-02-01 11:59:00|14174.5|14054.5|14174.24|14054.24|14174.59|14054.59|14173.61|14053.61|10
1643716750000|2022-02-01 11:59:10|14174.15|14054.15|14176.21|14056.21|14176.21|14056.21|14174.15|14054.15|10
1643716760000|2022-02-01 11:59:20|14176.51|14056.51|14176.77|14056.77|14177.24|14057.24|14176.51|14056.51|10
1643716770000|2022-02-01 11:59:30|14176.58|14056.58|14174.44|14054.44|14176.68|14056.68|14174.44|14054.44|10
1643716780000|2022-02-01 11:59:40|14174.36|14054.36|14172.54|14052.54|14174.36|14054.36|14172.46|14052.46|10
1643716790000|2022-02-01 11:59:50|14171.6|14051.6|14170.25|14050.25|14171.97|14051.97|14170.25|14050.25|8
1643716800000|2022-02-01 12:00:00|14169.72|14049.72|14167.55|14047.55|14169.72|14049.72|14167.38|14047.38|10
1643716810000|2022-02-01 12:00:10|14166.97|14046.97|14167.23|14047.23|14167.38|14047.38|14166.88|14046.88|10
1643716820000|2022-02-01 12:00:20|14167.95|14047.95|14169.23|14049.23|14169.23|14049.23|14167.95|14047.95|10
1643716830000|2022-02-01 12:00:30|14170.07|14050.07|14171.5|14051.5|14171.5|14051.5|14170.07|14050.07|10
1643716840000|2022-02-01 12:00:40|14171.27|14051.27|14172.75|14052.75|14173.6|14053.6|14171.12|14051.12|9
1643716850000|2022-02-01 12:00:50|14172.46|14052.46|14172.76|14052.76|14173.21|14053.21|14172.34|14052.34|10
1643716860000|2022-02-01 12:01:00|14172.93|14052.93|14173.32|14053.32|14174.04|14054.04|14172.93|14052.93|10
1643716870000|2022-02-01 12:01:10|14173.27|14053.27|14175.23|14055.23|14175.34|14055.34|14173.27|14053.27|9
1643716880000|2022-02-01 12:01:20|14175.26|14055.26|14174.8|14054.8|14175.26|14055.26|14174.54|14054.54|10
1643716890000|2022-02-01 12:01:30|14174.4|14054.4|14175.16|14055.16|14175.18|14055.18|14174.4|14054.4|10
1643716900000|2022-02-01 12:01:40|14175.14|14055.14|14173.49|14053.49|14175.14|14055.14|14173.49|14053.49|10
1643716910000|2022-02-01 12:01:50|14173.38|14053.38|14172.95|14052.95|14173.75|14053.75|14172.95|14052.95|10
1643716920000|2022-02-01 12:02:00|14172.43|14052.43|14175.54|14055.54|14175.54|14055.54|14172.43|14052.43|10
1643716930000|2022-02-01 12:02:10|14175.58|14055.58|14175.36|14055.36|14175.73|14055.73|14175.25|14055.25|10
1643716940000|2022-02-01 12:02:20|14175.27|14055.27|14174.56|14054.56|14175.27|14055.27|14174.35|14054.35|10
1643716950000|2022-02-01 12:02:30|14174.54|14054.54|14175.94|14055.94|14175.94|14055.94|14174.54|14054.54|10
1643716960000|2022-02-01 12:02:40|14176.12|14056.12|14176.75|14056.75|14176.76|14056.76|14176.12|14056.12|10
1643716970000|2022-02-01 12:02:50|14176.66|14056.66|14176.49|14056.49|14176.66|14056.66|14176.29|14056.29|10
1643716980000|2022-02-01 12:03:00|14176.41|14056.41|14176.13|14056.13|14176.41|14056.41|14175.82|14055.82|10
1643716990000|2022-02-01 12:03:10|14176.42|14056.42|14179.1|14059.1|14179.1|14059.1|14176.42|14056.42|10
1643717000000|2022-02-01 12:03:20|14179.56|14059.56|14181.28|14061.28|14181.7|14061.7|14179.56|14059.56|8
1643717010000|2022-02-01 12:03:30|14181.25|14061.25|14180.69|14060.69|14181.39|14061.39|14180.69|14060.69|10
1643717020000|2022-02-01 12:03:40|14180.3|14060.3|14180.07|14060.07|14180.3|14060.3|14179.53|14059.53|10
1643717030000|2022-02-01 12:03:50|14180.12|14060.12|14179.06|14059.06|14180.12|14060.12|14179.05|14059.05|9
1643717040000|2022-02-01 12:04:00|14179.11|14059.11|14177.27|14057.27|14179.39|14059.39|14177.27|14057.27|9
1643717050000|2022-02-01 12:04:10|14177.09|14057.09|14168.32|14048.32|14177.17|14057.17|14168.32|14048.32|10
1643717060000|2022-02-01 12:04:20|14168|14048|14162.1|14042.1|14168|14048|14162.1|14042.1|10
1643717070000|2022-02-01 12:04:30|14162.86|14042.86|14161.05|14041.05|14162.86|14042.86|14161.05|14041.05|10
1643717080000|2022-02-01 12:04:40|14160.64|14040.64|14160.05|14040.05|14160.77|14040.77|14160.05|14040.05|9
1643717090000|2022-02-01 12:04:50|14159.74|14039.74|14158.68|14038.68|14160.04|14040.04|14158.68|14038.68|10
1643717100000|2022-02-01 12:05:00|14158.66|14038.66|14156.24|14036.24|14158.66|14038.66|14156.24|14036.24|9
1643717110000|2022-02-01 12:05:10|14156.01|14036.01|14151.52|14031.52|14156.01|14036.01|14151.52|14031.52|10
1643717120000|2022-02-01 12:05:20|14151.22|14031.22|14147.68|14027.68|14151.22|14031.22|14147.36|14027.36|10
1643717130000|2022-02-01 12:05:30|14147.57|14027.57|14144.65|14024.65|14147.57|14027.57|14144.47|14024.47|9
1643717140000|2022-02-01 12:05:40|14145.17|14025.17|14145.69|14025.69|14146.69|14026.69|14145.17|14025.17|10
1643717150000|2022-02-01 12:05:50|14145.34|14025.34|14146.2|14026.2|14146.21|14026.21|14145.1|14025.1|9
1643717160000|2022-02-01 12:06:00|14146.26|14026.26|14150.14|14030.14|14150.14|14030.14|14146.15|14026.15|10
1643717170000|2022-02-01 12:06:10|14152.21|14032.21|14155.49|14035.49|14155.49|14035.49|14152.21|14032.21|10
1643717180000|2022-02-01 12:06:20|14155.64|14035.64|14159.4|14039.4|14159.42|14039.42|14155.64|14035.64|9
1643717190000|2022-02-01 12:06:30|14160.08|14040.08|14165.17|14045.17|14165.17|14045.17|14160.08|14040.08|10
1643717200000|2022-02-01 12:06:40|14166.6|14046.6|14166.65|14046.65|14166.84|14046.84|14166.09|14046.09|10
1643717210000|2022-02-01 12:06:50|14167.12|14047.12|14169.13|14049.13|14169.13|14049.13|14166|14046|10
1643717220000|2022-02-01 12:07:00|14169.55|14049.55|14172.71|14052.71|14172.71|14052.71|14169.55|14049.55|10
1643717230000|2022-02-01 12:07:10|14173.19|14053.19|14176.5|14056.5|14177.01|14057.01|14173.19|14053.19|10
1643717240000|2022-02-01 12:07:20|14176.35|14056.35|14175.38|14055.38|14176.51|14056.51|14175.38|14055.38|10
1643717250000|2022-02-01 12:07:30|14175.29|14055.29|14175.71|14055.71|14176.2|14056.2|14174.53|14054.53|10
1643717260000|2022-02-01 12:07:40|14175.36|14055.36|14169.74|14049.74|14175.36|14055.36|14169.74|14049.74|10
1643717270000|2022-02-01 12:07:50|14170.13|14050.13|14170.09|14050.09|14170.79|14050.79|14170.09|14050.09|10
1643717280000|2022-02-01 12:08:00|14169.67|14049.67|14168.42|14048.42|14169.67|14049.67|14167.87|14047.87|10
1643717290000|2022-02-01 12:08:10|14168.68|14048.68|14168.56|14048.56|14169.09|14049.09|14168.35|14048.35|9
1643717300000|2022-02-01 12:08:20|14168.27|14048.27|14169.38|14049.38|14169.38|14049.38|14167.7|14047.7|10
1643717310000|2022-02-01 12:08:30|14169.74|14049.74|14167.19|14047.19|14169.74|14049.74|14167.06|14047.06|10
1643717320000|2022-02-01 12:08:40|14166.84|14046.84|14166.18|14046.18|14166.84|14046.84|14165.98|14045.98|10
1643717330000|2022-02-01 12:08:50|14166.11|14046.11|14165.66|14045.66|14166.72|14046.72|14165.66|14045.66|10
1643717340000|2022-02-01 12:09:00|14165.13|14045.13|14164.42|14044.42|14165.31|14045.31|14164.42|14044.42|9
1643717350000|2022-02-01 12:09:10|14164.41|14044.41|14164.41|14044.41|14164.41|14044.41|14163.58|14043.58|10
1643717360000|2022-02-01 12:09:20|14164.51|14044.51|14165.33|14045.33|14165.41|14045.41|14164.51|14044.51|10
1643717370000|2022-02-01 12:09:30|14165.44|14045.44|14165.87|14045.87|14165.88|14045.88|14165.28|14045.28|9
1643717380000|2022-02-01 12:09:40|14166.07|14046.07|14167.01|14047.01|14167.01|14047.01|14165.52|14045.52|9
1643717390000|2022-02-01 12:09:50|14167.31|14047.31|14166.86|14046.86|14167.59|14047.59|14166.56|14046.56|9
1643717400000|2022-02-01 12:10:00|14167.08|14047.08|14168.53|14048.53|14168.53|14048.53|14166.91|14046.91|10
1643717410000|2022-02-01 12:10:10|14169.18|14049.18|14169.57|14049.57|14170.19|14050.19|14169.18|14049.18|10
1643717420000|2022-02-01 12:10:20|14169.77|14049.77|14170.76|14050.76|14170.95|14050.95|14169.76|14049.76|10
1643717430000|2022-02-01 12:10:30|14170.89|14050.89|14174.39|14054.39|14174.39|14054.39|14170.89|14050.89|10
1643717440000|2022-02-01 12:10:40|14175.26|14055.26|14175.32|14055.32|14176.42|14056.42|14175.26|14055.26|9
1643717450000|2022-02-01 12:10:50|14175.03|14055.03|14176.02|14056.02|14176.02|14056.02|14174.63|14054.63|10
1643717460000|2022-02-01 12:11:00|14176.1|14056.1|14179.56|14059.56|14179.56|14059.56|14176.1|14056.1|10
1643717470000|2022-02-01 12:11:10|14179.59|14059.59|14179.19|14059.19|14179.59|14059.59|14179.04|14059.04|9
1643717480000|2022-02-01 12:11:20|14179.06|14059.06|14177.34|14057.34|14179.06|14059.06|14176.9|14056.9|9
1643717490000|2022-02-01 12:11:30|14177.24|14057.24|14176.9|14056.9|14177.67|14057.67|14176.38|14056.38|10
1643717500000|2022-02-01 12:11:40|14177|14057|14175.75|14055.75|14177|14057|14175.33|14055.33|10
1643717510000|2022-02-01 12:11:50|14175.82|14055.82|14175.68|14055.68|14175.82|14055.82|14175.03|14055.03|10
1643717520000|2022-02-01 12:12:00|14175.7|14055.7|14176.08|14056.08|14176.08|14056.08|14175.68|14055.68|10
1643717530000|2022-02-01 12:12:10|14176.11|14056.11|14175.23|14055.23|14176.22|14056.22|14175.23|14055.23|9
1643717540000|2022-02-01 12:12:20|14175.32|14055.32|14175.25|14055.25|14175.32|14055.32|14174.64|14054.64|10
1643717550000|2022-02-01 12:12:30|14175.91|14055.91|14177.08|14057.08|14177.08|14057.08|14175.67|14055.67|10
1643717560000|2022-02-01 12:12:40|14176.98|14056.98|14176.54|14056.54|14177.06|14057.06|14176.54|14056.54|10
1643717570000|2022-02-01 12:12:50|14177.34|14057.34|14178.13|14058.13|14178.13|14058.13|14176.9|14056.9|10
1643717580000|2022-02-01 12:13:00|14178.09|14058.09|14180.16|14060.16|14180.26|14060.26|14177.67|14057.67|9
1643717590000|2022-02-01 12:13:10|14180.18|14060.18|14179.4|14059.4|14180.18|14060.18|14178.88|14058.88|9
1643717600000|2022-02-01 12:13:20|14179.09|14059.09|14180.18|14060.18|14180.28|14060.28|14179.09|14059.09|9
1643717610000|2022-02-01 12:13:30|14180.28|14060.28|14180.85|14060.85|14180.95|14060.95|14180.28|14060.28|9
1643717620000|2022-02-01 12:13:40|14181.18|14061.18|14181.12|14061.12|14181.18|14061.18|14180.7|14060.7|9
1643717630000|2022-02-01 12:13:50|14181.03|14061.03|14179.44|14059.44|14181.03|14061.03|14179.25|14059.25|10
1643717640000|2022-02-01 12:14:00|14180.41|14060.41|14179.15|14059.15|14180.41|14060.41|14179.15|14059.15|10
1643717650000|2022-02-01 12:14:10|14179.17|14059.17|14181.15|14061.15|14181.19|14061.19|14179.17|14059.17|9
1643717660000|2022-02-01 12:14:20|14181.23|14061.23|14180.36|14060.36|14181.91|14061.91|14179.89|14059.89|10
1643717670000|2022-02-01 12:14:30|14180.06|14060.06|14179.57|14059.57|14180.3|14060.3|14179.57|14059.57|9
1643717680000|2022-02-01 12:14:40|14179.54|14059.54|14179.88|14059.88|14180.36|14060.36|14179.54|14059.54|9
1643717690000|2022-02-01 12:14:50|14180.05|14060.05|14181.58|14061.58|14181.71|14061.71|14180.05|14060.05|8
1643717700000|2022-02-01 12:15:00|14181.68|14061.68|14181.26|14061.26|14181.68|14061.68|14180.73|14060.73|10
1643717710000|2022-02-01 12:15:10|14181.24|14061.24|14181.52|14061.52|14181.75|14061.75|14180.99|14060.99|9
1643717720000|2022-02-01 12:15:20|14181.72|14061.72|14181.69|14061.69|14182.3|14062.3|14181.69|14061.69|10
1643717730000|2022-02-01 12:15:30|14181.48|14061.48|14182.47|14062.47|14182.47|14062.47|14181.48|14061.48|10
1643717740000|2022-02-01 12:15:40|14182.33|14062.33|14190.07|14070.07|14190.07|14070.07|14182.33|14062.33|10
1643717750000|2022-02-01 12:15:50|14191.91|14071.91|14198.26|14078.26|14198.26|14078.26|14191.91|14071.91|10
1643717760000|2022-02-01 12:16:00|14198.21|14078.21|14195.74|14075.74|14198.21|14078.21|14195.74|14075.74|10
1643717770000|2022-02-01 12:16:10|14195.94|14075.94|14195.37|14075.37|14195.94|14075.94|14194.84|14074.84|10
1643717780000|2022-02-01 12:16:20|14195.29|14075.29|14197.5|14077.5|14197.5|14077.5|14194.97|14074.97|10
1643717790000|2022-02-01 12:16:30|14197.44|14077.44|14197.05|14077.05|14197.66|14077.66|14196.9|14076.9|10
1643717800000|2022-02-01 12:16:40|14196.96|14076.96|14196.35|14076.35|14197.66|14077.66|14196.35|14076.35|10
1643717810000|2022-02-01 12:16:50|14196.37|14076.37|14194.37|14074.37|14196.37|14076.37|14194.13|14074.13|10
1643717820000|2022-02-01 12:17:00|14194.1|14074.1|14194.82|14074.82|14194.87|14074.87|14194.1|14074.1|8
1643717830000|2022-02-01 12:17:10|14194.83|14074.83|14191.78|14071.78|14195.11|14075.11|14191.78|14071.78|10
1643717840000|2022-02-01 12:17:20|14191.43|14071.43|14189.12|14069.12|14191.43|14071.43|14189.12|14069.12|10
1643717850000|2022-02-01 12:17:30|14188.35|14068.35|14185.72|14065.72|14188.35|14068.35|14185.72|14065.72|10
1643717860000|2022-02-01 12:17:40|14185.68|14065.68|14184.72|14064.72|14185.68|14065.68|14184.72|14064.72|10
1643717870000|2022-02-01 12:17:50|14184.49|14064.49|14183.83|14063.83|14184.49|14064.49|14183.65|14063.65|10
1643717880000|2022-02-01 12:18:00|14183.37|14063.37|14183.57|14063.57|14183.57|14063.57|14182.77|14062.77|10
1643717890000|2022-02-01 12:18:10|14183.26|14063.26|14182.71|14062.71|14183.26|14063.26|14182.09|14062.09|10
1643717900000|2022-02-01 12:18:20|14182.98|14062.98|14183.97|14063.97|14183.97|14063.97|14182.5|14062.5|10
1643717910000|2022-02-01 12:18:30|14184.05|14064.05|14183.81|14063.81|14184.53|14064.53|14183.71|14063.71|10
1643717920000|2022-02-01 12:18:40|14183.85|14063.85|14184.9|14064.9|14184.9|14064.9|14183.85|14063.85|10
1643717930000|2022-02-01 12:18:50|14185.23|14065.23|14185.68|14065.68|14185.75|14065.75|14184.96|14064.96|10
1643717940000|2022-02-01 12:19:00|14185.61|14065.61|14187.72|14067.72|14187.72|14067.72|14185.61|14065.61|10
1643717950000|2022-02-01 12:19:10|14187.3|14067.3|14186.65|14066.65|14187.31|14067.31|14186.34|14066.34|10
1643717960000|2022-02-01 12:19:20|14186.62|14066.62|14186.96|14066.96|14186.96|14066.96|14186.43|14066.43|10
1643717970000|2022-02-01 12:19:30|14186.92|14066.92|14187.14|14067.14|14187.5|14067.5|14186.87|14066.87|9
1643717980000|2022-02-01 12:19:40|14187.05|14067.05|14186.16|14066.16|14187.05|14067.05|14186.16|14066.16|10
1643717990000|2022-02-01 12:19:50|14186.08|14066.08|14185.37|14065.37|14186.08|14066.08|14185.3|14065.3|10
1643718000000|2022-02-01 12:20:00|14185.51|14065.51|14185.73|14065.73|14185.93|14065.93|14185.34|14065.34|10
1643718010000|2022-02-01 12:20:10|14185.64|14065.64|14182.51|14062.51|14185.78|14065.78|14182.51|14062.51|10
1643718020000|2022-02-01 12:20:20|14181.8|14061.8|14175.09|14055.09|14181.8|14061.8|14175.09|14055.09|10
1643718030000|2022-02-01 12:20:30|14175.27|14055.27|14176.15|14056.15|14176.15|14056.15|14175.27|14055.27|9
1643718040000|2022-02-01 12:20:40|14176.25|14056.25|14174.68|14054.68|14176.86|14056.86|14174.49|14054.49|10
1643718050000|2022-02-01 12:20:50|14174.57|14054.57|14174.67|14054.67|14174.67|14054.67|14173.97|14053.97|10
1643718060000|2022-02-01 12:21:00|14174.79|14054.79|14174.05|14054.05|14174.79|14054.79|14173.76|14053.76|9
1643718070000|2022-02-01 12:21:10|14174.14|14054.14|14173.94|14053.94|14174.19|14054.19|14173.75|14053.75|10
1643718080000|2022-02-01 12:21:20|14173.91|14053.91|14183.18|14063.18|14183.18|14063.18|14173.37|14053.37|10
1643718090000|2022-02-01 12:21:30|14183.93|14063.93|14186.77|14066.77|14186.77|14066.77|14183.93|14063.93|10
1643718100000|2022-02-01 12:21:40|14187.06|14067.06|14187.92|14067.92|14188.48|14068.48|14187.06|14067.06|9
1643718110000|2022-02-01 12:21:50|14187.87|14067.87|14187.64|14067.64|14188.34|14068.34|14187.52|14067.52|10
1643718120000|2022-02-01 12:22:00|14187.81|14067.81|14189.44|14069.44|14189.44|14069.44|14187.16|14067.16|10
1643718130000|2022-02-01 12:22:10|14190.09|14070.09|14193.41|14073.41|14193.41|14073.41|14190.09|14070.09|10
1643718140000|2022-02-01 12:22:20|14193.91|14073.91|14195.54|14075.54|14195.54|14075.54|14193.91|14073.91|9
1643718150000|2022-02-01 12:22:30|14196.11|14076.11|14200.13|14080.13|14200.13|14080.13|14195.05|14075.05|10
1643718160000|2022-02-01 12:22:40|14199.88|14079.88|14207.73|14087.73|14207.8|14087.8|14199.87|14079.87|10
1643718170000|2022-02-01 12:22:50|14208|14088|14211.36|14091.36|14211.4|14091.4|14208|14088|10
1643718180000|2022-02-01 12:23:00|14211.58|14091.58|14211|14091|14211.61|14091.61|14209.98|14089.98|10
1643718190000|2022-02-01 12:23:10|14210.71|14090.71|14210.8|14090.8|14210.8|14090.8|14210.02|14090.02|10
1643718200000|2022-02-01 12:23:20|14210.49|14090.49|14213.71|14093.71|14213.71|14093.71|14210.49|14090.49|9
1643718210000|2022-02-01 12:23:30|14213.59|14093.59|14214.46|14094.46|14214.59|14094.59|14213.59|14093.59|10
1643718220000|2022-02-01 12:23:40|14214.56|14094.56|14212.97|14092.97|14215.07|14095.07|14212.97|14092.97|9
1643718230000|2022-02-01 12:23:50|14213.17|14093.17|14211.7|14091.7|14213.76|14093.76|14211.51|14091.51|9
1643718240000|2022-02-01 12:24:00|14211.79|14091.79|14212.61|14092.61|14212.99|14092.99|14211.34|14091.34|9
1643718250000|2022-02-01 12:24:10|14212.27|14092.27|14212.01|14092.01|14212.54|14092.54|14212.01|14092.01|9
1643718260000|2022-02-01 12:24:20|14212.09|14092.09|14213.59|14093.59|14213.71|14093.71|14211.92|14091.92|10
1643718270000|2022-02-01 12:24:30|14213.82|14093.82|14215.18|14095.18|14215.52|14095.52|14213.82|14093.82|10
1643718280000|2022-02-01 12:24:40|14215.67|14095.67|14214.67|14094.67|14215.67|14095.67|14214.67|14094.67|2
1643718290000|2022-02-01 12:24:50|14215.24|14095.24|14215.42|14095.42|14215.42|14095.42|14214.51|14094.51|10
1643718300000|2022-02-01 12:25:00|14215.59|14095.59|14217.77|14097.77|14218.36|14098.36|14215.59|14095.59|10
1643718310000|2022-02-01 12:25:10|14218.36|14098.36|14217.6|14097.6|14218.55|14098.55|14217.55|14097.55|10
1643718320000|2022-02-01 12:25:20|14217.77|14097.77|14218.85|14098.85|14218.85|14098.85|14217.77|14097.77|10
1643718330000|2022-02-01 12:25:30|14218.82|14098.82|14219.16|14099.16|14219.32|14099.32|14218.56|14098.56|10
1643718340000|2022-02-01 12:25:40|14218.87|14098.87|14218.59|14098.59|14218.92|14098.92|14218.14|14098.14|10
1643718350000|2022-02-01 12:25:50|14218.56|14098.56|14218.53|14098.53|14218.56|14098.56|14217.86|14097.86|9
1643718360000|2022-02-01 12:26:00|14218.17|14098.17|14217.42|14097.42|14218.44|14098.44|14217.42|14097.42|8
1643718370000|2022-02-01 12:26:10|14217.19|14097.19|14217.46|14097.46|14217.46|14097.46|14216.63|14096.63|10
1643718380000|2022-02-01 12:26:20|14217.27|14097.27|14221.56|14101.56|14221.56|14101.56|14217.27|14097.27|10
1643718390000|2022-02-01 12:26:30|14221.36|14101.36|14223.74|14103.74|14223.91|14103.91|14221.36|14101.36|10
1643718400000|2022-02-01 12:26:40|14222.74|14102.74|14223.76|14103.76|14223.76|14103.76|14221.89|14101.89|10
1643718410000|2022-02-01 12:26:50|14223.11|14103.11|14225.76|14105.76|14225.76|14105.76|14223.11|14103.11|10
1643718420000|2022-02-01 12:27:00|14225.84|14105.84|14226.45|14106.45|14226.7|14106.7|14225.75|14105.75|10
1643718430000|2022-02-01 12:27:10|14226.27|14106.27|14224.83|14104.83|14226.46|14106.46|14224.83|14104.83|9
1643718440000|2022-02-01 12:27:20|14224.74|14104.74|14224.5|14104.5|14224.74|14104.74|14223.7|14103.7|10
1643718450000|2022-02-01 12:27:30|14224.6|14104.6|14224.53|14104.53|14225.04|14105.04|14224.26|14104.26|10
1643718460000|2022-02-01 12:27:40|14224.62|14104.62|14224.05|14104.05|14224.62|14104.62|14223.62|14103.62|10
1643718470000|2022-02-01 12:27:50|14224.08|14104.08|14223.34|14103.34|14224.87|14104.87|14223.34|14103.34|10
1643718480000|2022-02-01 12:28:00|14223.25|14103.25|14225.01|14105.01|14225.01|14105.01|14222.8|14102.8|10
1643718490000|2022-02-01 12:28:10|14225.53|14105.53|14225.68|14105.68|14226.14|14106.14|14225.27|14105.27|10
1643718500000|2022-02-01 12:28:20|14225.43|14105.43|14226.74|14106.74|14226.77|14106.77|14225.43|14105.43|10
1643718510000|2022-02-01 12:28:30|14226.78|14106.78|14227.3|14107.3|14227.3|14107.3|14226.78|14106.78|10
1643718520000|2022-02-01 12:28:40|14227.24|14107.24|14227.48|14107.48|14227.48|14107.48|14226.16|14106.16|10
1643718530000|2022-02-01 12:28:50|14227.19|14107.19|14231.33|14111.33|14231.33|14111.33|14227.19|14107.19|10
1643718540000|2022-02-01 12:29:00|14231.77|14111.77|14233.04|14113.04|14233.04|14113.04|14231.77|14111.77|10
1643718550000|2022-02-01 12:29:10|14234.18|14114.18|14235.15|14115.15|14236.21|14116.21|14234.18|14114.18|10
1643718560000|2022-02-01 12:29:20|14235.75|14115.75|14233.16|14113.16|14235.77|14115.77|14233.16|14113.16|9
1643718570000|2022-02-01 12:29:30|14233.02|14113.02|14231.19|14111.19|14233.02|14113.02|14231.19|14111.19|10
1643718580000|2022-02-01 12:29:40|14231.34|14111.34|14231.22|14111.22|14231.92|14111.92|14231.22|14111.22|10
1643718590000|2022-02-01 12:29:50|14231.39|14111.39|14232.98|14112.98|14232.98|14112.98|14231.26|14111.26|10
1643718600000|2022-02-01 12:30:00|14233.01|14113.01|14233.58|14113.58|14233.73|14113.73|14232.07|14112.07|10
1643718610000|2022-02-01 12:30:10|14233.79|14113.79|14234.11|14114.11|14234.11|14114.11|14233.39|14113.39|9
1643718620000|2022-02-01 12:30:20|14234.05|14114.05|14232.42|14112.42|14234.05|14114.05|14232.42|14112.42|10
1643718630000|2022-02-01 12:30:30|14232.36|14112.36|14230.94|14110.94|14232.36|14112.36|14230.82|14110.82|10
1643718640000|2022-02-01 12:30:40|14230.89|14110.89|14230.43|14110.43|14231.07|14111.07|14230.41|14110.41|10
1643718650000|2022-02-01 12:30:50|14230.37|14110.37|14229.99|14109.99|14230.73|14110.73|14229.58|14109.58|10
1643718660000|2022-02-01 12:31:00|14229.65|14109.65|14232.19|14112.19|14232.19|14112.19|14229.47|14109.47|10
1643718670000|2022-02-01 12:31:10|14232.12|14112.12|14235.76|14115.76|14235.76|14115.76|14232.12|14112.12|10
1643718680000|2022-02-01 12:31:20|14237.6|14117.6|14245.87|14125.87|14245.87|14125.87|14237.6|14117.6|10
1643718690000|2022-02-01 12:31:30|14245.97|14125.97|14242.18|14122.18|14245.97|14125.97|14242.18|14122.18|10
1643718700000|2022-02-01 12:31:40|14242.34|14122.34|14238.68|14118.68|14242.34|14122.34|14238.68|14118.68|10
1643718710000|2022-02-01 12:31:50|14238.29|14118.29|14235.52|14115.52|14238.29|14118.29|14235.33|14115.33|10
1643718720000|2022-02-01 12:32:00|14235.53|14115.53|14233.42|14113.42|14235.53|14115.53|14233.35|14113.35|10
1643718730000|2022-02-01 12:32:10|14233.47|14113.47|14229.58|14109.58|14233.47|14113.47|14229.58|14109.58|10
1643718740000|2022-02-01 12:32:20|14230.02|14110.02|14226.54|14106.54|14230.43|14110.43|14226.54|14106.54|10
1643718750000|2022-02-01 12:32:30|14226.05|14106.05|14222.87|14102.87|14226.05|14106.05|14222.87|14102.87|10
1643718760000|2022-02-01 12:32:40|14222.43|14102.43|14220.07|14100.07|14222.43|14102.43|14220.01|14100.01|10
1643718770000|2022-02-01 12:32:50|14219.87|14099.87|14217.62|14097.62|14219.87|14099.87|14217.62|14097.62|10
1643718780000|2022-02-01 12:33:00|14216.88|14096.88|14217.15|14097.15|14217.82|14097.82|14216.2|14096.2|10
1643718790000|2022-02-01 12:33:10|14217.8|14097.8|14219.03|14099.03|14219.03|14099.03|14217.34|14097.34|10
1643718800000|2022-02-01 12:33:20|14219.28|14099.28|14219.51|14099.51|14219.51|14099.51|14218.77|14098.77|10
1643718810000|2022-02-01 12:33:30|14219.66|14099.66|14223.63|14103.63|14223.63|14103.63|14219.66|14099.66|10
1643718820000|2022-02-01 12:33:40|14223.61|14103.61|14224.81|14104.81|14225.03|14105.03|14223.5|14103.5|10
1643718830000|2022-02-01 12:33:50|14224.82|14104.82|14228.03|14108.03|14228.03|14108.03|14224.82|14104.82|10
1643718840000|2022-02-01 12:34:00|14229.82|14109.82|14235.02|14115.02|14235.02|14115.02|14229.82|14109.82|10
1643718850000|2022-02-01 12:34:10|14235.48|14115.48|14242.53|14122.53|14242.53|14122.53|14235.48|14115.48|10
1643718860000|2022-02-01 12:34:20|14242.81|14122.81|14241.81|14121.81|14243.57|14123.57|14241.68|14121.68|10
1643718870000|2022-02-01 12:34:30|14241.84|14121.84|14245.56|14125.56|14245.56|14125.56|14241.84|14121.84|10
1643718880000|2022-02-01 12:34:40|14245.41|14125.41|14250.04|14130.04|14250.04|14130.04|14245.41|14125.41|10
1643718890000|2022-02-01 12:34:50|14250.55|14130.55|14254.7|14134.7|14254.7|14134.7|14250.55|14130.55|9
1643718900000|2022-02-01 12:35:00|14255.18|14135.18|14254.29|14134.29|14255.73|14135.73|14254.29|14134.29|10
1643718910000|2022-02-01 12:35:10|14254.5|14134.5|14252.63|14132.63|14254.5|14134.5|14252.44|14132.44|10
1643718920000|2022-02-01 12:35:20|14253.16|14133.16|14250.75|14130.75|14253.16|14133.16|14250.75|14130.75|9
1643718930000|2022-02-01 12:35:30|14250.6|14130.6|14247.53|14127.53|14250.61|14130.61|14247.53|14127.53|10
1643718940000|2022-02-01 12:35:40|14247.02|14127.02|14241.95|14121.95|14247.02|14127.02|14241.78|14121.78|10
1643718950000|2022-02-01 12:35:50|14241.38|14121.38|14242.43|14122.43|14242.59|14122.59|14241.38|14121.38|10
1643718960000|2022-02-01 12:36:00|14242.53|14122.53|14243.96|14123.96|14243.96|14123.96|14242.4|14122.4|10
1643718970000|2022-02-01 12:36:10|14243.92|14123.92|14247.49|14127.49|14247.49|14127.49|14243.92|14123.92|10
1643718980000|2022-02-01 12:36:20|14247.69|14127.69|14249.75|14129.75|14249.75|14129.75|14247.55|14127.55|10
1643718990000|2022-02-01 12:36:30|14251.57|14131.57|14254.61|14134.61|14254.61|14134.61|14251.39|14131.39|10
1643719000000|2022-02-01 12:36:40|14254.73|14134.73|14256.85|14136.85|14256.85|14136.85|14254.73|14134.73|9
1643719010000|2022-02-01 12:36:50|14257.14|14137.14|14259.33|14139.33|14259.33|14139.33|14256.75|14136.75|10
1643719020000|2022-02-01 12:37:00|14258.64|14138.64|14260.94|14140.94|14260.94|14140.94|14258.64|14138.64|10
1643719030000|2022-02-01 12:37:10|14260.97|14140.97|14264.34|14144.34|14264.34|14144.34|14260.97|14140.97|10
1643719040000|2022-02-01 12:37:20|14264.04|14144.04|14264.72|14144.72|14264.8|14144.8|14263.64|14143.64|10
1643719050000|2022-02-01 12:37:30|14264.73|14144.73|14265.33|14145.33|14265.83|14145.83|14264.07|14144.07|10
1643719060000|2022-02-01 12:37:40|14265.21|14145.21|14261.47|14141.47|14265.21|14145.21|14261.47|14141.47|10
1643719070000|2022-02-01 12:37:50|14261.93|14141.93|14259.77|14139.77|14261.93|14141.93|14259.77|14139.77|10
1643719080000|2022-02-01 12:38:00|14259.99|14139.99|14259.2|14139.2|14260.52|14140.52|14258.78|14138.78|10
1643719090000|2022-02-01 12:38:10|14259.07|14139.07|14260.33|14140.33|14260.33|14140.33|14259.07|14139.07|10
1643719100000|2022-02-01 12:38:20|14260.56|14140.56|14262.15|14142.15|14262.35|14142.35|14260.53|14140.53|10
1643719110000|2022-02-01 12:38:30|14262.26|14142.26|14262.93|14142.93|14263.2|14143.2|14262.26|14142.26|10
1643719120000|2022-02-01 12:38:40|14263.33|14143.33|14263.2|14143.2|14264.18|14144.18|14263.2|14143.2|10
1643719130000|2022-02-01 12:38:50|14263.48|14143.48|14262.93|14142.93|14263.48|14143.48|14262.14|14142.14|10
1643719140000|2022-02-01 12:39:00|14263.04|14143.04|14262.81|14142.81|14263.04|14143.04|14262.28|14142.28|9
1643719150000|2022-02-01 12:39:10|14262.85|14142.85|14262.91|14142.91|14263.14|14143.14|14262.48|14142.48|10
1643719160000|2022-02-01 12:39:20|14262.95|14142.95|14263.79|14143.79|14263.79|14143.79|14262.83|14142.83|10
1643719170000|2022-02-01 12:39:30|14263.7|14143.7|14263.6|14143.6|14264.09|14144.09|14263.3|14143.3|10
1643719180000|2022-02-01 12:39:40|14263.39|14143.39|14263.76|14143.76|14263.81|14143.81|14263.35|14143.35|10
1643719190000|2022-02-01 12:39:50|14264.44|14144.44|14265.19|14145.19|14265.59|14145.59|14264.3|14144.3|10
1643719200000|2022-02-01 12:40:00|14264.99|14144.99|14263.09|14143.09|14264.99|14144.99|14262.83|14142.83|9
1643719210000|2022-02-01 12:40:10|14262.97|14142.97|14262.17|14142.17|14262.97|14142.97|14262.17|14142.17|9
1643719220000|2022-02-01 12:40:20|14261.61|14141.61|14261.76|14141.76|14262.43|14142.43|14261.61|14141.61|10
1643719230000|2022-02-01 12:40:30|14261.38|14141.38|14256.13|14136.13|14261.38|14141.38|14256.13|14136.13|10
1643719240000|2022-02-01 12:40:40|14255.68|14135.68|14252.69|14132.69|14255.68|14135.68|14252.69|14132.69|10
1643719250000|2022-02-01 12:40:50|14252.02|14132.02|14248.84|14128.84|14252.02|14132.02|14248.84|14128.84|10
1643719260000|2022-02-01 12:41:00|14248.82|14128.82|14247.06|14127.06|14248.82|14128.82|14247.06|14127.06|10
1643719270000|2022-02-01 12:41:10|14246.93|14126.93|14245.75|14125.75|14247.45|14127.45|14245.04|14125.04|10
1643719280000|2022-02-01 12:41:20|14245.19|14125.19|14244.56|14124.56|14245.2|14125.2|14244.37|14124.37|10
1643719290000|2022-02-01 12:41:30|14244.06|14124.06|14240.07|14120.07|14244.06|14124.06|14239.98|14119.98|10
1643719300000|2022-02-01 12:41:40|14239.88|14119.88|14237.66|14117.66|14239.88|14119.88|14237.36|14117.36|10
1643719310000|2022-02-01 12:41:50|14237.63|14117.63|14232.99|14112.99|14237.63|14117.63|14232.99|14112.99|10
1643719320000|2022-02-01 12:42:00|14233.14|14113.14|14234.04|14114.04|14234.04|14114.04|14232.94|14112.94|10
1643719330000|2022-02-01 12:42:10|14233.54|14113.54|14233.11|14113.11|14233.83|14113.83|14232.99|14112.99|10
1643719340000|2022-02-01 12:42:20|14232.73|14112.73|14233.07|14113.07|14233.4|14113.4|14232.22|14112.22|10
1643719350000|2022-02-01 12:42:30|14233.43|14113.43|14235.36|14115.36|14235.36|14115.36|14233.43|14113.43|10
1643719360000|2022-02-01 12:42:40|14235.34|14115.34|14232.45|14112.45|14235.34|14115.34|14232.45|14112.45|9
1643719370000|2022-02-01 12:42:50|14231.17|14111.17|14230.85|14110.85|14231.17|14111.17|14229.29|14109.29|10
1643719380000|2022-02-01 12:43:00|14231.1|14111.1|14231.05|14111.05|14231.18|14111.18|14230.65|14110.65|10
1643719390000|2022-02-01 12:43:10|14230.78|14110.78|14229.05|14109.05|14230.78|14110.78|14229.05|14109.05|10
1643719400000|2022-02-01 12:43:20|14229.08|14109.08|14229.14|14109.14|14229.46|14109.46|14228.82|14108.82|9
1643719410000|2022-02-01 12:43:30|14229.93|14109.93|14230.82|14110.82|14230.82|14110.82|14229.65|14109.65|9
1643719420000|2022-02-01 12:43:40|14230.77|14110.77|14232.01|14112.01|14232.21|14112.21|14230.67|14110.67|10
1643719430000|2022-02-01 12:43:50|14232.33|14112.33|14230.36|14110.36|14232.33|14112.33|14230.36|14110.36|10
1643719440000|2022-02-01 12:44:00|14229.72|14109.72|14226.93|14106.93|14229.72|14109.72|14226.93|14106.93|10
1643719450000|2022-02-01 12:44:10|14226.46|14106.46|14225.36|14105.36|14226.46|14106.46|14225.2|14105.2|10
1643719460000|2022-02-01 12:44:20|14225.1|14105.1|14225|14105|14225.11|14105.11|14223.99|14103.99|10
1643719470000|2022-02-01 12:44:30|14224.96|14104.96|14227.72|14107.72|14227.72|14107.72|14224.96|14104.96|10
1643719480000|2022-02-01 12:44:40|14227.81|14107.81|14228.86|14108.86|14228.95|14108.95|14227.68|14107.68|10
1643719490000|2022-02-01 12:44:50|14228.62|14108.62|14230.26|14110.26|14230.26|14110.26|14228.62|14108.62|9
1643719500000|2022-02-01 12:45:00|14230.27|14110.27|14229.69|14109.69|14230.57|14110.57|14229.69|14109.69|10
1643719510000|2022-02-01 12:45:10|14229.35|14109.35|14227.61|14107.61|14229.41|14109.41|14227.61|14107.61|10
1643719520000|2022-02-01 12:45:20|14227.07|14107.07|14225.5|14105.5|14227.25|14107.25|14225.5|14105.5|10
1643719530000|2022-02-01 12:45:30|14225.85|14105.85|14226.94|14106.94|14226.94|14106.94|14225.85|14105.85|9
1643719540000|2022-02-01 12:45:40|14227.33|14107.33|14227.66|14107.66|14227.9|14107.9|14226.99|14106.99|9
1643719550000|2022-02-01 12:45:50|14227.97|14107.97|14228.19|14108.19|14228.72|14108.72|14227.97|14107.97|9
1643719560000|2022-02-01 12:46:00|14228.85|14108.85|14230.29|14110.29|14230.37|14110.37|14228.85|14108.85|8
1643719570000|2022-02-01 12:46:10|14230.1|14110.1|14230.3|14110.3|14230.3|14110.3|14229.89|14109.89|9
1643719580000|2022-02-01 12:46:20|14230.44|14110.44|14231.2|14111.2|14231.2|14111.2|14229.76|14109.76|10
1643719590000|2022-02-01 12:46:30|14231.4|14111.4|14234.84|14114.84|14234.84|14114.84|14231.4|14111.4|10
1643719600000|2022-02-01 12:46:40|14235.43|14115.43|14238.42|14118.42|14238.5|14118.5|14235.29|14115.29|10
1643719610000|2022-02-01 12:46:50|14238.82|14118.82|14236.51|14116.51|14239.64|14119.64|14236.51|14116.51|10
1643719620000|2022-02-01 12:47:00|14236.44|14116.44|14233.7|14113.7|14236.44|14116.44|14233.7|14113.7|10
1643719630000|2022-02-01 12:47:10|14234.06|14114.06|14235.88|14115.88|14235.88|14115.88|14233.75|14113.75|9
1643719640000|2022-02-01 12:47:20|14236.29|14116.29|14237.33|14117.33|14237.33|14117.33|14236.05|14116.05|10
1643719650000|2022-02-01 12:47:30|14237.19|14117.19|14237.64|14117.64|14238.21|14118.21|14237.17|14117.17|10
1643719660000|2022-02-01 12:47:40|14236.51|14116.51|14229.23|14109.23|14236.51|14116.51|14229.23|14109.23|10
1643719670000|2022-02-01 12:47:50|14228.99|14108.99|14227.79|14107.79|14228.99|14108.99|14227.79|14107.79|10
1643719680000|2022-02-01 12:48:00|14228.05|14108.05|14227.22|14107.22|14228.17|14108.17|14227.22|14107.22|10
1643719690000|2022-02-01 12:48:10|14227.07|14107.07|14221.43|14101.43|14227.2|14107.2|14221.43|14101.43|10
1643719700000|2022-02-01 12:48:20|14220.47|14100.47|14211.5|14091.5|14220.47|14100.47|14211.5|14091.5|10
1643719710000|2022-02-01 12:48:30|14211.29|14091.29|14208.65|14088.65|14211.54|14091.54|14208.65|14088.65|10
1643719720000|2022-02-01 12:48:40|14208.58|14088.58|14209.91|14089.91|14210.17|14090.17|14208.07|14088.07|10
1643719730000|2022-02-01 12:48:50|14209.7|14089.7|14210.46|14090.46|14210.57|14090.57|14209.34|14089.34|10
1643719740000|2022-02-01 12:49:00|14210.39|14090.39|14209.67|14089.67|14210.67|14090.67|14209.67|14089.67|10
1643719750000|2022-02-01 12:49:10|14209.48|14089.48|14209.79|14089.79|14209.79|14089.79|14209.18|14089.18|10
1643719760000|2022-02-01 12:49:20|14209.38|14089.38|14209.2|14089.2|14210.12|14090.12|14209.2|14089.2|10
1643719770000|2022-02-01 12:49:30|14209.1|14089.1|14208.9|14088.9|14209.25|14089.25|14208.66|14088.66|10
1643719780000|2022-02-01 12:49:40|14209.04|14089.04|14209.16|14089.16|14210.67|14090.67|14209.04|14089.04|10
1643719790000|2022-02-01 12:49:50|14208.43|14088.43|14205.85|14085.85|14208.59|14088.59|14205.6|14085.6|10
1643719800000|2022-02-01 12:50:00|14205.79|14085.79|14203.97|14083.97|14205.79|14085.79|14203.97|14083.97|10
1643719810000|2022-02-01 12:50:10|14204.89|14084.89|14204.53|14084.53|14205.06|14085.06|14204.07|14084.07|10
1643719820000|2022-02-01 12:50:20|14204.42|14084.42|14202.96|14082.96|14204.42|14084.42|14202.96|14082.96|10
1643719830000|2022-02-01 12:50:30|14202.83|14082.83|14202.55|14082.55|14202.94|14082.94|14201.95|14081.95|10
1643719840000|2022-02-01 12:50:40|14203.4|14083.4|14204.98|14084.98|14205.08|14085.08|14203.3|14083.3|10
1643719850000|2022-02-01 12:50:50|14205.12|14085.12|14206.78|14086.78|14206.78|14086.78|14205.12|14085.12|10
1643719860000|2022-02-01 12:51:00|14206.79|14086.79|14212.92|14092.92|14212.92|14092.92|14206.75|14086.75|10
1643719870000|2022-02-01 12:51:10|14212.49|14092.49|14216.54|14096.54|14216.54|14096.54|14212.49|14092.49|10
1643719880000|2022-02-01 12:51:20|14216.59|14096.59|14216.35|14096.35|14216.59|14096.59|14215.3|14095.3|10
1643719890000|2022-02-01 12:51:30|14216.67|14096.67|14217.38|14097.38|14217.66|14097.66|14216.61|14096.61|10
1643719900000|2022-02-01 12:51:40|14217.57|14097.57|14219.01|14099.01|14219.01|14099.01|14217.42|14097.42|9
1643719910000|2022-02-01 12:51:50|14219.08|14099.08|14220.74|14100.74|14220.74|14100.74|14218.85|14098.85|9
1643719920000|2022-02-01 12:52:00|14221.01|14101.01|14223.01|14103.01|14223.01|14103.01|14221.01|14101.01|9
1643719930000|2022-02-01 12:52:10|14223.84|14103.84|14224.72|14104.72|14225.73|14105.73|14223.84|14103.84|10
1643719940000|2022-02-01 12:52:20|14224.66|14104.66|14224.66|14104.66|14225.13|14105.13|14224.66|14104.66|10
1643719950000|2022-02-01 12:52:30|14224.56|14104.56|14225.8|14105.8|14225.91|14105.91|14224.56|14104.56|10
1643719960000|2022-02-01 12:52:40|14225.96|14105.96|14227.47|14107.47|14227.47|14107.47|14225.74|14105.74|10
1643719970000|2022-02-01 12:52:50|14227.36|14107.36|14227.29|14107.29|14227.39|14107.39|14227.08|14107.08|9
1643719980000|2022-02-01 12:53:00|14227.48|14107.48|14228.05|14108.05|14228.08|14108.08|14227.48|14107.48|10
1643719990000|2022-02-01 12:53:10|14227.95|14107.95|14228.39|14108.39|14228.39|14108.39|14227.59|14107.59|8
1643720000000|2022-02-01 12:53:20|14228.13|14108.13|14229.2|14109.2|14229.2|14109.2|14228.13|14108.13|9
1643720010000|2022-02-01 12:53:30|14229.75|14109.75|14229.6|14109.6|14229.78|14109.78|14229.57|14109.57|9
1643720020000|2022-02-01 12:53:40|14229.75|14109.75|14229.75|14109.75|14230.14|14110.14|14229.67|14109.67|9
1643720030000|2022-02-01 12:53:50|14229.88|14109.88|14229.99|14109.99|14229.99|14109.99|14229.74|14109.74|10
1643720040000|2022-02-01 12:54:00|14230.1|14110.1|14229.06|14109.06|14230.1|14110.1|14229.06|14109.06|8
1643720050000|2022-02-01 12:54:10|14229.15|14109.15|14228.27|14108.27|14229.15|14109.15|14228.27|14108.27|10
1643720060000|2022-02-01 12:54:20|14228.32|14108.32|14226.02|14106.02|14228.32|14108.32|14226.02|14106.02|9
1643720070000|2022-02-01 12:54:30|14225.99|14105.99|14223.71|14103.71|14225.99|14105.99|14223.71|14103.71|9
1643720080000|2022-02-01 12:54:40|14223.67|14103.67|14219.58|14099.58|14223.67|14103.67|14219.25|14099.25|10
1643720090000|2022-02-01 12:54:50|14219.35|14099.35|14217.49|14097.49|14219.35|14099.35|14217.14|14097.14|8
1643720100000|2022-02-01 12:55:00|14217.95|14097.95|14218.81|14098.81|14218.88|14098.88|14217.95|14097.95|9
1643720110000|2022-02-01 12:55:10|14218.74|14098.74|14216.94|14096.94|14218.74|14098.74|14216.94|14096.94|9
1643720120000|2022-02-01 12:55:20|14216.64|14096.64|14211.19|14091.19|14216.64|14096.64|14211.19|14091.19|10
1643720130000|2022-02-01 12:55:30|14211.04|14091.04|14209.91|14089.91|14211.04|14091.04|14209.31|14089.31|10
1643720140000|2022-02-01 12:55:40|14210.39|14090.39|14211.02|14091.02|14211.02|14091.02|14209.73|14089.73|10
1643720150000|2022-02-01 12:55:50|14211.14|14091.14|14211.96|14091.96|14212.02|14092.02|14211.12|14091.12|10
1643720160000|2022-02-01 12:56:00|14211.72|14091.72|14212.17|14092.17|14212.17|14092.17|14210.98|14090.98|10
1643720170000|2022-02-01 12:56:10|14212.35|14092.35|14210.48|14090.48|14212.35|14092.35|14210.48|14090.48|10
1643720180000|2022-02-01 12:56:20|14210.5|14090.5|14209.84|14089.84|14210.64|14090.64|14209.59|14089.59|10
1643720190000|2022-02-01 12:56:30|14210.15|14090.15|14214.38|14094.38|14214.38|14094.38|14210.15|14090.15|10
1643720200000|2022-02-01 12:56:40|14215|14095|14213.61|14093.61|14215.99|14095.99|14213.61|14093.61|9
1643720210000|2022-02-01 12:56:50|14213.07|14093.07|14211.46|14091.46|14213.07|14093.07|14211.46|14091.46|9
1643720220000|2022-02-01 12:57:00|14211.75|14091.75|14209.31|14089.31|14211.75|14091.75|14209.21|14089.21|9
1643720230000|2022-02-01 12:57:10|14209.25|14089.25|14210.93|14090.93|14210.93|14090.93|14209.2|14089.2|9
1643720240000|2022-02-01 12:57:20|14211.08|14091.08|14211.64|14091.64|14213.05|14093.05|14211.08|14091.08|10
1643720250000|2022-02-01 12:57:30|14211.43|14091.43|14211.53|14091.53|14211.89|14091.89|14210.98|14090.98|10
1643720260000|2022-02-01 12:57:40|14211.71|14091.71|14213.07|14093.07|14213.3|14093.3|14211.71|14091.71|10
1643720270000|2022-02-01 12:57:50|14213.34|14093.34|14213.47|14093.47|14214|14094|14213.19|14093.19|9
1643720280000|2022-02-01 12:58:00|14213.49|14093.49|14217.18|14097.18|14217.18|14097.18|14213.49|14093.49|10
1643720290000|2022-02-01 12:58:10|14217.14|14097.14|14220.19|14100.19|14220.19|14100.19|14217.14|14097.14|10
1643720300000|2022-02-01 12:58:20|14220.47|14100.47|14220.03|14100.03|14220.67|14100.67|14219.5|14099.5|10
1643720310000|2022-02-01 12:58:30|14219.76|14099.76|14220.77|14100.77|14220.98|14100.98|14219.76|14099.76|10
1643720320000|2022-02-01 12:58:40|14220.65|14100.65|14218.44|14098.44|14220.65|14100.65|14218.44|14098.44|10
1643720330000|2022-02-01 12:58:50|14218.32|14098.32|14219.78|14099.78|14219.78|14099.78|14218.32|14098.32|9
1643720340000|2022-02-01 12:59:00|14220.24|14100.24|14221.3|14101.3|14221.3|14101.3|14220.19|14100.19|8
1643720350000|2022-02-01 12:59:10|14221.32|14101.32|14222.69|14102.69|14223.13|14103.13|14221.32|14101.32|10
1643720360000|2022-02-01 12:59:20|14222.76|14102.76|14224.27|14104.27|14224.27|14104.27|14222.61|14102.61|10
1643720370000|2022-02-01 12:59:30|14224.47|14104.47|14227.98|14107.98|14227.98|14107.98|14224.47|14104.47|10
1643720380000|2022-02-01 12:59:40|14228.12|14108.12|14233.72|14113.72|14233.72|14113.72|14228.12|14108.12|10
1643720390000|2022-02-01 12:59:50|14234.02|14114.02|14236.15|14116.15|14236.15|14116.15|14233.58|14113.58|10
1643720400000|2022-02-01 13:00:00|14236.52|14116.52|14243.89|14123.89|14243.89|14123.89|14236.52|14116.52|10
1643720410000|2022-02-01 13:00:10|14243.59|14123.59|14245.2|14125.2|14245.2|14125.2|14242.98|14122.98|10
1643720420000|2022-02-01 13:00:20|14245.07|14125.07|14244.85|14124.85|14245.07|14125.07|14243.49|14123.49|10
1643720430000|2022-02-01 13:00:30|14244.92|14124.92|14243.48|14123.48|14245.38|14125.38|14243.48|14123.48|10
1643720440000|2022-02-01 13:00:40|14243.18|14123.18|14241.11|14121.11|14243.29|14123.29|14241.11|14121.11|10
1643720450000|2022-02-01 13:00:50|14239.99|14119.99|14238.86|14118.86|14239.99|14119.99|14237.91|14117.91|9
1643720460000|2022-02-01 13:01:00|14238.96|14118.96|14241.11|14121.11|14241.11|14121.11|14238.96|14118.96|9
1643720470000|2022-02-01 13:01:10|14240.94|14120.94|14243.92|14123.92|14244.16|14124.16|14240.94|14120.94|10
1643720480000|2022-02-01 13:01:20|14244.44|14124.44|14247.77|14127.77|14247.86|14127.86|14244.44|14124.44|10
1643720490000|2022-02-01 13:01:30|14248.14|14128.14|14250.05|14130.05|14250.08|14130.08|14248.14|14128.14|10
1643720500000|2022-02-01 13:01:40|14249.58|14129.58|14250.48|14130.48|14250.48|14130.48|14249.05|14129.05|10
1643720510000|2022-02-01 13:01:50|14250.4|14130.4|14250.11|14130.11|14250.95|14130.95|14250.11|14130.11|10
1643720520000|2022-02-01 13:02:00|14250.33|14130.33|14251.52|14131.52|14251.73|14131.73|14250.33|14130.33|10
1643720530000|2022-02-01 13:02:10|14251.55|14131.55|14252.87|14132.87|14252.89|14132.89|14251.55|14131.55|9
1643720540000|2022-02-01 13:02:20|14252.79|14132.79|14253.76|14133.76|14253.76|14133.76|14252.79|14132.79|10
1643720550000|2022-02-01 13:02:30|14253.77|14133.77|14253.64|14133.64|14253.77|14133.77|14252.88|14132.88|10
1643720560000|2022-02-01 13:02:40|14253.51|14133.51|14251.45|14131.45|14253.51|14133.51|14251.45|14131.45|10
1643720570000|2022-02-01 13:02:50|14251.53|14131.53|14249.39|14129.39|14251.86|14131.86|14249.39|14129.39|10
1643720580000|2022-02-01 13:03:00|14249.36|14129.36|14251.69|14131.69|14251.69|14131.69|14249.36|14129.36|9
1643720590000|2022-02-01 13:03:10|14251.76|14131.76|14252.21|14132.21|14252.46|14132.46|14251.76|14131.76|9
1643720600000|2022-02-01 13:03:20|14252.09|14132.09|14253.95|14133.95|14254.36|14134.36|14252.09|14132.09|10
1643720610000|2022-02-01 13:03:30|14253.28|14133.28|14249.89|14129.89|14253.28|14133.28|14249.89|14129.89|10
1643720620000|2022-02-01 13:03:40|14249.44|14129.44|14246.87|14126.87|14249.44|14129.44|14246.87|14126.87|10
1643720630000|2022-02-01 13:03:50|14246.04|14126.04|14244.22|14124.22|14246.04|14126.04|14244.21|14124.21|10
1643720640000|2022-02-01 13:04:00|14244.23|14124.23|14245.17|14125.17|14245.17|14125.17|14244.23|14124.23|10
1643720650000|2022-02-01 13:04:10|14245.58|14125.58|14245.7|14125.7|14245.8|14125.8|14245.46|14125.46|10
1643720660000|2022-02-01 13:04:20|14246.19|14126.19|14246.88|14126.88|14247.28|14127.28|14246.19|14126.19|9
1643720670000|2022-02-01 13:04:30|14246.09|14126.09|14245.84|14125.84|14246.11|14126.11|14245.73|14125.73|9
1643720680000|2022-02-01 13:04:40|14245.65|14125.65|14245.12|14125.12|14245.65|14125.65|14245.12|14125.12|9
1643720690000|2022-02-01 13:04:50|14245.2|14125.2|14245.02|14125.02|14245.68|14125.68|14245.02|14125.02|10
1643720700000|2022-02-01 13:05:00|14244.68|14124.68|14245.37|14125.37|14245.37|14125.37|14244.65|14124.65|9
1643720710000|2022-02-01 13:05:10|14245.69|14125.69|14246.74|14126.74|14246.95|14126.95|14245.69|14125.69|10
1643720720000|2022-02-01 13:05:20|14246.62|14126.62|14246.96|14126.96|14246.96|14126.96|14245.54|14125.54|10
1643720730000|2022-02-01 13:05:30|14246.83|14126.83|14246.4|14126.4|14247.05|14127.05|14246.4|14126.4|10
1643720740000|2022-02-01 13:05:40|14247.29|14127.29|14248.49|14128.49|14248.75|14128.75|14247.29|14127.29|10
1643720750000|2022-02-01 13:05:50|14249.1|14129.1|14250.32|14130.32|14250.32|14130.32|14248.86|14128.86|10
1643720760000|2022-02-01 13:06:00|14250.16|14130.16|14251.74|14131.74|14251.74|14131.74|14250.16|14130.16|10
1643720770000|2022-02-01 13:06:10|14251.48|14131.48|14250.76|14130.76|14251.48|14131.48|14250.34|14130.34|10
1643720780000|2022-02-01 13:06:20|14250.59|14130.59|14249.75|14129.75|14251.94|14131.94|14249.75|14129.75|10
1643720790000|2022-02-01 13:06:30|14250.05|14130.05|14245.26|14125.26|14250.05|14130.05|14245.26|14125.26|10
1643720800000|2022-02-01 13:06:40|14244.98|14124.98|14246.03|14126.03|14246.08|14126.08|14244.78|14124.78|10
1643720810000|2022-02-01 13:06:50|14246.36|14126.36|14248.03|14128.03|14248.14|14128.14|14246.36|14126.36|10
1643720820000|2022-02-01 13:07:00|14248.04|14128.04|14246.4|14126.4|14248.04|14128.04|14245.95|14125.95|10
1643720830000|2022-02-01 13:07:10|14246.27|14126.27|14247.06|14127.06|14247.29|14127.29|14245.9|14125.9|10
1643720840000|2022-02-01 13:07:20|14247.4|14127.4|14248.17|14128.17|14248.8|14128.8|14247.4|14127.4|10
1643720850000|2022-02-01 13:07:30|14247.39|14127.39|14245.9|14125.9|14247.46|14127.46|14245.54|14125.54|9
1643720860000|2022-02-01 13:07:40|14246.03|14126.03|14248.07|14128.07|14248.14|14128.14|14246.03|14126.03|10
1643720870000|2022-02-01 13:07:50|14248.27|14128.27|14246.57|14126.57|14248.27|14128.27|14245.94|14125.94|10
1643720880000|2022-02-01 13:08:00|14246.64|14126.64|14246.2|14126.2|14246.64|14126.64|14245.83|14125.83|10
1643720890000|2022-02-01 13:08:10|14246.3|14126.3|14246.2|14126.2|14246.51|14126.51|14246.18|14126.18|10
1643720900000|2022-02-01 13:08:20|14246.33|14126.33|14245.73|14125.73|14246.33|14126.33|14245.47|14125.47|10
1643720910000|2022-02-01 13:08:30|14245.6|14125.6|14245.52|14125.52|14245.92|14125.92|14244.76|14124.76|10
1643720920000|2022-02-01 13:08:40|14245.72|14125.72|14246.19|14126.19|14246.51|14126.51|14245.61|14125.61|10
1643720930000|2022-02-01 13:08:50|14245.68|14125.68|14246.11|14126.11|14246.27|14126.27|14245.68|14125.68|9
1643720940000|2022-02-01 13:09:00|14246.06|14126.06|14244.41|14124.41|14246.06|14126.06|14244.41|14124.41|10
1643720950000|2022-02-01 13:09:10|14244.34|14124.34|14243.95|14123.95|14244.56|14124.56|14243.95|14123.95|10
1643720960000|2022-02-01 13:09:20|14244.06|14124.06|14244.96|14124.96|14245.13|14125.13|14244.06|14124.06|10
1643720970000|2022-02-01 13:09:30|14244.05|14124.05|14240.63|14120.63|14244.05|14124.05|14240.63|14120.63|10
1643720980000|2022-02-01 13:09:40|14240.52|14120.52|14241.45|14121.45|14241.72|14121.72|14240.52|14120.52|10
1643720990000|2022-02-01 13:09:50|14241.93|14121.93|14239.74|14119.74|14241.93|14121.93|14239.74|14119.74|10
1643721000000|2022-02-01 13:10:00|14239.34|14119.34|14238.92|14118.92|14239.34|14119.34|14238.27|14118.27|10
1643721010000|2022-02-01 13:10:10|14239.47|14119.47|14238.78|14118.78|14239.76|14119.76|14238.78|14118.78|10
1643721020000|2022-02-01 13:10:20|14238.58|14118.58|14238.59|14118.59|14238.59|14118.59|14237.89|14117.89|9
1643721030000|2022-02-01 13:10:30|14238.96|14118.96|14239.38|14119.38|14239.38|14119.38|14238.91|14118.91|9
1643721040000|2022-02-01 13:10:40|14239.6|14119.6|14237|14117|14239.6|14119.6|14236.93|14116.93|10
1643721050000|2022-02-01 13:10:50|14236.79|14116.79|14236.57|14116.57|14236.89|14116.89|14235.91|14115.91|9
1643721060000|2022-02-01 13:11:00|14236.86|14116.86|14239.11|14119.11|14239.11|14119.11|14236.77|14116.77|9
1643721070000|2022-02-01 13:11:10|14239.02|14119.02|14241.02|14121.02|14241.02|14121.02|14238.97|14118.97|10
1643721080000|2022-02-01 13:11:20|14241.46|14121.46|14240.67|14120.67|14242.79|14122.79|14240.67|14120.67|10
1643721090000|2022-02-01 13:11:30|14240.43|14120.43|14236.76|14116.76|14240.43|14120.43|14236.64|14116.64|10
1643721100000|2022-02-01 13:11:40|14236.91|14116.91|14237.41|14117.41|14237.48|14117.48|14236.48|14116.48|10
1643721110000|2022-02-01 13:11:50|14237.39|14117.39|14237.18|14117.18|14237.88|14117.88|14237.02|14117.02|10
1643721120000|2022-02-01 13:12:00|14237.05|14117.05|14235.87|14115.87|14237.05|14117.05|14234.68|14114.68|10
1643721130000|2022-02-01 13:12:10|14236.24|14116.24|14236.15|14116.15|14236.65|14116.65|14235.75|14115.75|9
1643721140000|2022-02-01 13:12:20|14236.2|14116.2|14236.2|14116.2|14236.36|14116.36|14235.75|14115.75|10
1643721150000|2022-02-01 13:12:30|14236.01|14116.01|14238.29|14118.29|14238.29|14118.29|14236.01|14116.01|10
1643721160000|2022-02-01 13:12:40|14238.51|14118.51|14238.75|14118.75|14238.82|14118.82|14238.26|14118.26|10
1643721170000|2022-02-01 13:12:50|14238.89|14118.89|14239.12|14119.12|14239.12|14119.12|14237.71|14117.71|10
1643721180000|2022-02-01 13:13:00|14239.16|14119.16|14238.65|14118.65|14239.23|14119.23|14238.54|14118.54|10
1643721190000|2022-02-01 13:13:10|14238.62|14118.62|14239.3|14119.3|14239.75|14119.75|14238.57|14118.57|8
1643721200000|2022-02-01 13:13:20|14239.09|14119.09|14239.11|14119.11|14240.09|14120.09|14238.94|14118.94|10
1643721210000|2022-02-01 13:13:30|14239.15|14119.15|14238.18|14118.18|14239.16|14119.16|14238.05|14118.05|8
1643721220000|2022-02-01 13:13:40|14238.13|14118.13|14234.68|14114.68|14238.13|14118.13|14234.68|14114.68|10
1643721230000|2022-02-01 13:13:50|14234.41|14114.41|14232.88|14112.88|14234.41|14114.41|14232.88|14112.88|10
1643721240000|2022-02-01 13:14:00|14232.67|14112.67|14233.82|14113.82|14233.82|14113.82|14232.05|14112.05|10
1643721250000|2022-02-01 13:14:10|14233.51|14113.51|14233.08|14113.08|14234.63|14114.63|14233.08|14113.08|10
1643721260000|2022-02-01 13:14:20|14232.95|14112.95|14226.34|14106.34|14232.95|14112.95|14226.34|14106.34|10
1643721270000|2022-02-01 13:14:30|14226.12|14106.12|14224.48|14104.48|14226.55|14106.55|14224.48|14104.48|10
1643721280000|2022-02-01 13:14:40|14226.11|14106.11|14230.32|14110.32|14230.32|14110.32|14226.11|14106.11|10
1643721290000|2022-02-01 13:14:50|14230.23|14110.23|14232.63|14112.63|14232.63|14112.63|14230.23|14110.23|9
1643721300000|2022-02-01 13:15:00|14232.34|14112.34|14231.06|14111.06|14232.55|14112.55|14231.06|14111.06|10
1643721310000|2022-02-01 13:15:10|14230.51|14110.51|14230.41|14110.41|14230.66|14110.66|14229.9|14109.9|9
1643721320000|2022-02-01 13:15:20|14230.6|14110.6|14235.15|14115.15|14235.15|14115.15|14230.6|14110.6|10
1643721330000|2022-02-01 13:15:30|14235.74|14115.74|14252.51|14132.51|14252.51|14132.51|14235.74|14115.74|10
1643721340000|2022-02-01 13:15:40|14252.39|14132.39|14257.56|14137.56|14257.56|14137.56|14252.39|14132.39|10
1643721350000|2022-02-01 13:15:50|14258.01|14138.01|14258.68|14138.68|14259.36|14139.36|14258.01|14138.01|10
1643721360000|2022-02-01 13:16:00|14258.54|14138.54|14258.62|14138.62|14260.13|14140.13|14258.54|14138.54|10
1643721370000|2022-02-01 13:16:10|14259.01|14139.01|14256.79|14136.79|14259.99|14139.99|14256.79|14136.79|10
1643721380000|2022-02-01 13:16:20|14255.94|14135.94|14256.44|14136.44|14256.56|14136.56|14255.86|14135.86|10
1643721390000|2022-02-01 13:16:30|14256.06|14136.06|14253.76|14133.76|14256.09|14136.09|14253.76|14133.76|9
1643721400000|2022-02-01 13:16:40|14253.42|14133.42|14253.13|14133.13|14253.7|14133.7|14253.13|14133.13|9
1643721410000|2022-02-01 13:16:50|14253.1|14133.1|14254.59|14134.59|14254.59|14134.59|14253.1|14133.1|10
1643721420000|2022-02-01 13:17:00|14254.6|14134.6|14253.03|14133.03|14254.95|14134.95|14253.03|14133.03|10
1643721430000|2022-02-01 13:17:10|14252.95|14132.95|14255.28|14135.28|14255.28|14135.28|14252.95|14132.95|9
1643721440000|2022-02-01 13:17:20|14256.02|14136.02|14256.21|14136.21|14256.54|14136.54|14255.75|14135.75|10
1643721450000|2022-02-01 13:17:30|14256.34|14136.34|14255.78|14135.78|14256.55|14136.55|14255.59|14135.59|10
1643721460000|2022-02-01 13:17:40|14255.61|14135.61|14256.33|14136.33|14256.33|14136.33|14255.33|14135.33|10
1643721470000|2022-02-01 13:17:50|14256.3|14136.3|14257.37|14137.37|14257.37|14137.37|14256.3|14136.3|10
1643721480000|2022-02-01 13:18:00|14258.02|14138.02|14258.07|14138.07|14258.16|14138.16|14257.96|14137.96|10
1643721490000|2022-02-01 13:18:10|14258.09|14138.09|14257.18|14137.18|14258.09|14138.09|14257.12|14137.12|10
1643721500000|2022-02-01 13:18:20|14257.1|14137.1|14256.35|14136.35|14257.59|14137.59|14256.35|14136.35|9
1643721510000|2022-02-01 13:18:30|14256.18|14136.18|14255.3|14135.3|14256.18|14136.18|14255.05|14135.05|10
1643721520000|2022-02-01 13:18:40|14255.03|14135.03|14255.59|14135.59|14255.59|14135.59|14255.03|14135.03|10
1643721530000|2022-02-01 13:18:50|14255.25|14135.25|14255.8|14135.8|14255.91|14135.91|14255.25|14135.25|10
1643721540000|2022-02-01 13:19:00|14255.72|14135.72|14257.1|14137.1|14257.75|14137.75|14255.72|14135.72|10
1643721550000|2022-02-01 13:19:10|14256.96|14136.96|14258.19|14138.19|14258.34|14138.34|14256.81|14136.81|10
1643721560000|2022-02-01 13:19:20|14258.14|14138.14|14258.72|14138.72|14258.72|14138.72|14257.65|14137.65|10
1643721570000|2022-02-01 13:19:30|14258.8|14138.8|14259.82|14139.82|14259.82|14139.82|14258.55|14138.55|10
1643721580000|2022-02-01 13:19:40|14259.95|14139.95|14261.68|14141.68|14261.68|14141.68|14259.95|14139.95|10
1643721590000|2022-02-01 13:19:50|14261.59|14141.59|14264.62|14144.62|14264.71|14144.71|14261.59|14141.59|10
1643721600000|2022-02-01 13:20:00|14264.89|14144.89|14267.47|14147.47|14267.47|14147.47|14264.84|14144.84|10
1643721610000|2022-02-01 13:20:10|14267.48|14147.48|14269.54|14149.54|14269.54|14149.54|14267.48|14147.48|10
1643721620000|2022-02-01 13:20:20|14269.56|14149.56|14270.39|14150.39|14270.39|14150.39|14269.29|14149.29|10
1643721630000|2022-02-01 13:20:30|14270.2|14150.2|14269.43|14149.43|14270.2|14150.2|14268.97|14148.97|10
1643721640000|2022-02-01 13:20:40|14269.65|14149.65|14270.97|14150.97|14270.97|14150.97|14269.65|14149.65|10
1643721650000|2022-02-01 13:20:50|14271.23|14151.23|14273|14153|14273|14153|14271.23|14151.23|10
1643721660000|2022-02-01 13:21:00|14273.04|14153.04|14273.32|14153.32|14273.39|14153.39|14272.89|14152.89|10
1643721670000|2022-02-01 13:21:10|14272.91|14152.91|14271.07|14151.07|14272.91|14152.91|14271.07|14151.07|10
1643721680000|2022-02-01 13:21:20|14270.86|14150.86|14266.6|14146.6|14270.86|14150.86|14266.46|14146.46|10
1643721690000|2022-02-01 13:21:30|14266.4|14146.4|14267.47|14147.47|14267.47|14147.47|14266.21|14146.21|10
1643721700000|2022-02-01 13:21:40|14267.41|14147.41|14267.14|14147.14|14267.47|14147.47|14266.93|14146.93|10
1643721710000|2022-02-01 13:21:50|14267.05|14147.05|14267.86|14147.86|14267.86|14147.86|14267.05|14147.05|8
1643721720000|2022-02-01 13:22:00|14267.81|14147.81|14267.97|14147.97|14267.97|14147.97|14267.53|14147.53|9
1643721730000|2022-02-01 13:22:10|14268.21|14148.21|14267.75|14147.75|14268.21|14148.21|14267.58|14147.58|10
1643721740000|2022-02-01 13:22:20|14267.63|14147.63|14266.55|14146.55|14268.02|14148.02|14266.55|14146.55|10
1643721750000|2022-02-01 13:22:30|14266.64|14146.64|14267.27|14147.27|14267.75|14147.75|14266.64|14146.64|10
1643721760000|2022-02-01 13:22:40|14267.09|14147.09|14267.39|14147.39|14267.75|14147.75|14267.06|14147.06|9
1643721770000|2022-02-01 13:22:50|14268.11|14148.11|14269.87|14149.87|14269.87|14149.87|14268.11|14148.11|9
1643721780000|2022-02-01 13:23:00|14269.86|14149.86|14272.32|14152.32|14272.32|14152.32|14269.86|14149.86|10
1643721790000|2022-02-01 13:23:10|14273.36|14153.36|14275.11|14155.11|14275.11|14155.11|14273.36|14153.36|10
1643721800000|2022-02-01 13:23:20|14275.34|14155.34|14275.46|14155.46|14275.58|14155.58|14274.84|14154.84|10
1643721810000|2022-02-01 13:23:30|14275.42|14155.42|14276.05|14156.05|14276.05|14156.05|14275.42|14155.42|9
1643721820000|2022-02-01 13:23:40|14276.25|14156.25|14279.46|14159.46|14279.46|14159.46|14276.25|14156.25|9
1643721830000|2022-02-01 13:23:50|14279.3|14159.3|14281.59|14161.59|14281.67|14161.67|14279.3|14159.3|9
1643721840000|2022-02-01 13:24:00|14281.7|14161.7|14281.77|14161.77|14281.89|14161.89|14281.23|14161.23|10
1643721850000|2022-02-01 13:24:10|14281.79|14161.79|14281.57|14161.57|14282.41|14162.41|14281.57|14161.57|10
1643721860000|2022-02-01 13:24:20|14280.86|14160.86|14279.61|14159.61|14280.86|14160.86|14279.61|14159.61|10
1643721870000|2022-02-01 13:24:30|14279.45|14159.45|14276.91|14156.91|14279.45|14159.45|14276.91|14156.91|10
1643721880000|2022-02-01 13:24:40|14276.95|14156.95|14273.78|14153.78|14276.95|14156.95|14273.63|14153.63|9
1643721890000|2022-02-01 13:24:50|14273.3|14153.3|14273.63|14153.63|14274.04|14154.04|14272.76|14152.76|9
1643721900000|2022-02-01 13:25:00|14273.79|14153.79|14274.77|14154.77|14274.82|14154.82|14273.48|14153.48|10
1643721910000|2022-02-01 13:25:10|14274.99|14154.99|14276.64|14156.64|14276.64|14156.64|14274.86|14154.86|9
1643721920000|2022-02-01 13:25:20|14277.12|14157.12|14277.19|14157.19|14277.57|14157.57|14277.12|14157.12|10
1643721930000|2022-02-01 13:25:30|14277.29|14157.29|14278.91|14158.91|14278.94|14158.94|14277.29|14157.29|8
1643721940000|2022-02-01 13:25:40|14278.65|14158.65|14279.75|14159.75|14279.75|14159.75|14278.65|14158.65|8
1643721950000|2022-02-01 13:25:50|14280|14160|14280.8|14160.8|14280.8|14160.8|14279.67|14159.67|10
1643721960000|2022-02-01 13:26:00|14282.77|14162.77|14295.37|14175.37|14295.37|14175.37|14282.77|14162.77|10
1643721970000|2022-02-01 13:26:10|14297.04|14177.04|14300.39|14180.39|14301.62|14181.62|14297.04|14177.04|10
1643721980000|2022-02-01 13:26:20|14299.24|14179.24|14294|14174|14299.24|14179.24|14294|14174|10
1643721990000|2022-02-01 13:26:30|14293.61|14173.61|14287.43|14167.43|14293.61|14173.61|14287.43|14167.43|10
1643722000000|2022-02-01 13:26:40|14286.98|14166.98|14283|14163|14286.98|14166.98|14283|14163|10
1643722010000|2022-02-01 13:26:50|14282.26|14162.26|14282.05|14162.05|14282.97|14162.97|14282.05|14162.05|10
1643722020000|2022-02-01 13:27:00|14280.93|14160.93|14277.27|14157.27|14280.93|14160.93|14277.27|14157.27|10
1643722030000|2022-02-01 13:27:10|14277.43|14157.43|14265.39|14145.39|14277.43|14157.43|14265.39|14145.39|10
1643722040000|2022-02-01 13:27:20|14260.58|14140.58|14250.03|14130.03|14260.58|14140.58|14249.98|14129.98|10
1643722050000|2022-02-01 13:27:30|14250.18|14130.18|14247.49|14127.49|14250.18|14130.18|14247.49|14127.49|10
1643722060000|2022-02-01 13:27:40|14247.79|14127.79|14248.08|14128.08|14248.22|14128.22|14247.45|14127.45|10
1643722070000|2022-02-01 13:27:50|14247.54|14127.54|14247.9|14127.9|14249.02|14129.02|14247.21|14127.21|10
1643722080000|2022-02-01 13:28:00|14248.9|14128.9|14254|14134|14254|14134|14248.89|14128.89|10
1643722090000|2022-02-01 13:28:10|14254.82|14134.82|14254.55|14134.55|14255.17|14135.17|14254.55|14134.55|10
1643722100000|2022-02-01 13:28:20|14254.73|14134.73|14251.67|14131.67|14254.73|14134.73|14251.67|14131.67|10
1643722110000|2022-02-01 13:28:30|14251.96|14131.96|14249.05|14129.05|14251.96|14131.96|14248.83|14128.83|10
1643722120000|2022-02-01 13:28:40|14248.99|14128.99|14247.75|14127.75|14248.99|14128.99|14247.51|14127.51|10
1643722130000|2022-02-01 13:28:50|14247.53|14127.53|14247.26|14127.26|14247.68|14127.68|14247.06|14127.06|10
1643722140000|2022-02-01 13:29:00|14247.01|14127.01|14246.35|14126.35|14247.01|14127.01|14245.99|14125.99|10
1643722150000|2022-02-01 13:29:10|14246.48|14126.48|14249.68|14129.68|14249.68|14129.68|14246.41|14126.41|10
1643722160000|2022-02-01 13:29:20|14249.65|14129.65|14252|14132|14252.14|14132.14|14249.65|14129.65|10
1643722170000|2022-02-01 13:29:30|14251.54|14131.54|14250.02|14130.02|14251.92|14131.92|14250.02|14130.02|10
1643722180000|2022-02-01 13:29:40|14249.75|14129.75|14249.72|14129.72|14250.57|14130.57|14249.64|14129.64|10
1643722190000|2022-02-01 13:29:50|14249.8|14129.8|14247.12|14127.12|14249.8|14129.8|14247.12|14127.12|10
1643722200000|2022-02-01 13:30:00|14246.94|14126.94|14244.73|14124.73|14246.94|14126.94|14244.42|14124.42|10
1643722210000|2022-02-01 13:30:10|14245.1|14125.1|14247.13|14127.13|14247.13|14127.13|14244.85|14124.85|10
1643722220000|2022-02-01 13:30:20|14247.24|14127.24|14250.23|14130.23|14250.23|14130.23|14247.24|14127.24|10
1643722230000|2022-02-01 13:30:30|14250.29|14130.29|14248.94|14128.94|14250.29|14130.29|14248.91|14128.91|10
1643722240000|2022-02-01 13:30:40|14248.76|14128.76|14246.84|14126.84|14248.76|14128.76|14246.84|14126.84|10
1643722250000|2022-02-01 13:30:50|14246.57|14126.57|14245.86|14125.86|14246.57|14126.57|14245.75|14125.75|10
1643722260000|2022-02-01 13:31:00|14246.09|14126.09|14242.02|14122.02|14246.09|14126.09|14242.02|14122.02|10
1643722270000|2022-02-01 13:31:10|14240.3|14120.3|14236.2|14116.2|14240.3|14120.3|14236.2|14116.2|10
1643722280000|2022-02-01 13:31:20|14235.5|14115.5|14230.52|14110.52|14235.5|14115.5|14230.52|14110.52|10
1643722290000|2022-02-01 13:31:30|14230.46|14110.46|14219.03|14099.03|14230.46|14110.46|14219.03|14099.03|10
1643722300000|2022-02-01 13:31:40|14219.27|14099.27|14217.65|14097.65|14219.27|14099.27|14216.98|14096.98|9
1643722310000|2022-02-01 13:31:50|14217.73|14097.73|14217.12|14097.12|14218.42|14098.42|14217.12|14097.12|10
1643722320000|2022-02-01 13:32:00|14216.53|14096.53|14212.09|14092.09|14216.53|14096.53|14212.09|14092.09|10
1643722330000|2022-02-01 13:32:10|14211.63|14091.63|14209.36|14089.36|14211.63|14091.63|14209.36|14089.36|10
1643722340000|2022-02-01 13:32:20|14207.93|14087.93|14199.14|14079.14|14208.04|14088.04|14199.14|14079.14|10
1643722350000|2022-02-01 13:32:30|14195.7|14075.7|14181.03|14061.03|14195.7|14075.7|14181.03|14061.03|10
1643722360000|2022-02-01 13:32:40|14179.8|14059.8|14182.12|14062.12|14182.12|14062.12|14178.9|14058.9|10
1643722370000|2022-02-01 13:32:50|14182.44|14062.44|14182.58|14062.58|14183.81|14063.81|14182.44|14062.44|10
1643722380000|2022-02-01 13:33:00|14183.05|14063.05|14183.19|14063.19|14183.42|14063.42|14181.59|14061.59|10
1643722390000|2022-02-01 13:33:10|14183.25|14063.25|14186.07|14066.07|14186.07|14066.07|14183.25|14063.25|10
1643722400000|2022-02-01 13:33:20|14186.53|14066.53|14195.05|14075.05|14195.05|14075.05|14186.53|14066.53|10
1643722410000|2022-02-01 13:33:30|14194.99|14074.99|14195.88|14075.88|14195.97|14075.97|14194.93|14074.93|10
1643722420000|2022-02-01 13:33:40|14196.13|14076.13|14197.84|14077.84|14197.84|14077.84|14195.59|14075.59|10
1643722430000|2022-02-01 13:33:50|14197.75|14077.75|14198.99|14078.99|14198.99|14078.99|14197.75|14077.75|10
1643722440000|2022-02-01 13:34:00|14198.84|14078.84|14198.89|14078.89|14198.89|14078.89|14198.52|14078.52|9
1643722450000|2022-02-01 13:34:10|14199.15|14079.15|14199.13|14079.13|14199.62|14079.62|14198.74|14078.74|10
1643722460000|2022-02-01 13:34:20|14199.14|14079.14|14197.59|14077.59|14199.14|14079.14|14197.35|14077.35|10
1643722470000|2022-02-01 13:34:30|14197.31|14077.31|14192.59|14072.59|14197.31|14077.31|14192.59|14072.59|9
1643722480000|2022-02-01 13:34:40|14192.08|14072.08|14192.65|14072.65|14192.84|14072.84|14190.8|14070.8|10
1643722490000|2022-02-01 13:34:50|14193.04|14073.04|14195.11|14075.11|14195.11|14075.11|14193.04|14073.04|9
1643722500000|2022-02-01 13:35:00|14195.66|14075.66|14193.26|14073.26|14195.66|14075.66|14193.26|14073.26|10
1643722510000|2022-02-01 13:35:10|14193.37|14073.37|14188.12|14068.12|14193.37|14073.37|14188.12|14068.12|10
1643722520000|2022-02-01 13:35:20|14187.72|14067.72|14181.18|14061.18|14187.72|14067.72|14181.18|14061.18|10
1643722530000|2022-02-01 13:35:30|14181.66|14061.66|14183.41|14063.41|14183.41|14063.41|14179.62|14059.62|10
1643722540000|2022-02-01 13:35:40|14183.1|14063.1|14182.68|14062.68|14183.69|14063.69|14182.68|14062.68|9
1643722550000|2022-02-01 13:35:50|14182.18|14062.18|14181.88|14061.88|14182.21|14062.21|14181.09|14061.09|10
1643722560000|2022-02-01 13:36:00|14182.92|14062.92|14184.46|14064.46|14184.46|14064.46|14182.4|14062.4|10
1643722570000|2022-02-01 13:36:10|14185.26|14065.26|14185.63|14065.63|14185.87|14065.87|14185.26|14065.26|10
1643722580000|2022-02-01 13:36:20|14184.47|14064.47|14185.35|14065.35|14185.35|14065.35|14184.25|14064.25|10
1643722590000|2022-02-01 13:36:30|14185.14|14065.14|14187.01|14067.01|14187.01|14067.01|14185.14|14065.14|10
1643722600000|2022-02-01 13:36:40|14187.52|14067.52|14187.04|14067.04|14187.52|14067.52|14186.3|14066.3|10
1643722610000|2022-02-01 13:36:50|14188.05|14068.05|14193.06|14073.06|14193.06|14073.06|14188.05|14068.05|10
1643722620000|2022-02-01 13:37:00|14194.24|14074.24|14200.99|14080.99|14200.99|14080.99|14194.24|14074.24|10
1643722630000|2022-02-01 13:37:10|14201.8|14081.8|14204.56|14084.56|14204.56|14084.56|14201.8|14081.8|10
1643722640000|2022-02-01 13:37:20|14204.69|14084.69|14206.13|14086.13|14206.13|14086.13|14204.69|14084.69|10
1643722650000|2022-02-01 13:37:30|14206.66|14086.66|14206.92|14086.92|14207.55|14087.55|14206.13|14086.13|9
1643722660000|2022-02-01 13:37:40|14206.81|14086.81|14205.64|14085.64|14207.05|14087.05|14205.64|14085.64|9
1643722670000|2022-02-01 13:37:50|14205.74|14085.74|14203.96|14083.96|14205.74|14085.74|14203.18|14083.18|10
1643722680000|2022-02-01 13:38:00|14204.6|14084.6|14205.04|14085.04|14205.85|14085.85|14204.6|14084.6|10
1643722690000|2022-02-01 13:38:10|14204.88|14084.88|14207.12|14087.12|14207.12|14087.12|14204.83|14084.83|10
1643722700000|2022-02-01 13:38:20|14207.3|14087.3|14206.77|14086.77|14207.3|14087.3|14206.31|14086.31|10
1643722710000|2022-02-01 13:38:30|14206.14|14086.14|14207.01|14087.01|14207.91|14087.91|14206.14|14086.14|10
1643722720000|2022-02-01 13:38:40|14206.76|14086.76|14206.53|14086.53|14206.98|14086.98|14205.47|14085.47|10
1643722730000|2022-02-01 13:38:50|14206.77|14086.77|14208.6|14088.6|14208.6|14088.6|14206.74|14086.74|10
1643722740000|2022-02-01 13:39:00|14207.95|14087.95|14208.38|14088.38|14208.38|14088.38|14207.65|14087.65|10
1643722750000|2022-02-01 13:39:10|14208.58|14088.58|14209.31|14089.31|14209.49|14089.49|14208.54|14088.54|10
1643722760000|2022-02-01 13:39:20|14209.35|14089.35|14209.32|14089.32|14209.81|14089.81|14208.81|14088.81|10
1643722770000|2022-02-01 13:39:30|14209.62|14089.62|14210.32|14090.32|14210.98|14090.98|14209.62|14089.62|10
1643722780000|2022-02-01 13:39:40|14210.34|14090.34|14209.84|14089.84|14210.34|14090.34|14209.84|14089.84|8
1643722790000|2022-02-01 13:39:50|14209.9|14089.9|14210.28|14090.28|14210.7|14090.7|14209.82|14089.82|10
1643722800000|2022-02-01 13:40:00|14210.65|14090.65|14219.29|14099.29|14219.29|14099.29|14210.65|14090.65|10
1643722810000|2022-02-01 13:40:10|14220.14|14100.14|14229.13|14109.13|14229.13|14109.13|14220.14|14100.14|10
1643722820000|2022-02-01 13:40:20|14229.9|14109.9|14244.13|14124.13|14244.13|14124.13|14229.9|14109.9|10
1643722830000|2022-02-01 13:40:30|14244.99|14124.99|14253.07|14133.07|14253.07|14133.07|14244.99|14124.99|10
1643722840000|2022-02-01 13:40:40|14254.06|14134.06|14259.57|14139.57|14259.57|14139.57|14254.06|14134.06|10
1643722850000|2022-02-01 13:40:50|14260.67|14140.67|14261.35|14141.35|14261.79|14141.79|14260.67|14140.67|9
1643722860000|2022-02-01 13:41:00|14261.24|14141.24|14262.89|14142.89|14263.09|14143.09|14261.24|14141.24|10
1643722870000|2022-02-01 13:41:10|14263.79|14143.79|14267.92|14147.92|14267.96|14147.96|14263.79|14143.79|10
1643722880000|2022-02-01 13:41:20|14268.72|14148.72|14267.61|14147.61|14268.9|14148.9|14267.61|14147.61|10
1643722890000|2022-02-01 13:41:30|14267.77|14147.77|14265.76|14145.76|14267.77|14147.77|14265.43|14145.43|9
1643722900000|2022-02-01 13:41:40|14265.78|14145.78|14270.77|14150.77|14270.77|14150.77|14265.69|14145.69|10
1643722910000|2022-02-01 13:41:50|14271.86|14151.86|14276.28|14156.28|14276.76|14156.76|14271.86|14151.86|10
1643722920000|2022-02-01 13:42:00|14277.1|14157.1|14279.45|14159.45|14279.51|14159.51|14277.1|14157.1|10
1643722930000|2022-02-01 13:42:10|14280.78|14160.78|14285.46|14165.46|14285.46|14165.46|14280.78|14160.78|10
1643722940000|2022-02-01 13:42:20|14286.11|14166.11|14295.79|14175.79|14295.79|14175.79|14286.11|14166.11|10
1643722950000|2022-02-01 13:42:30|14296.1|14176.1|14296.76|14176.76|14297.92|14177.92|14296.1|14176.1|10
1643722960000|2022-02-01 13:42:40|14298.07|14178.07|14297.45|14177.45|14298.3|14178.3|14297.19|14177.19|10
1643722970000|2022-02-01 13:42:50|14296.84|14176.84|14292.92|14172.92|14297.21|14177.21|14292.92|14172.92|10
1643722980000|2022-02-01 13:43:00|14293.46|14173.46|14293.95|14173.95|14294.37|14174.37|14293.25|14173.25|10
1643722990000|2022-02-01 13:43:10|14293.19|14173.19|14293.66|14173.66|14293.8|14173.8|14293.18|14173.18|10
1643723000000|2022-02-01 13:43:20|14294.15|14174.15|14299.98|14179.98|14299.98|14179.98|14294.15|14174.15|10
1643723010000|2022-02-01 13:43:30|14300.29|14180.29|14306.85|14186.85|14307.73|14187.73|14299.88|14179.88|10
1643723020000|2022-02-01 13:43:40|14307.17|14187.17|14304.66|14184.66|14307.17|14187.17|14304.55|14184.55|10
1643723030000|2022-02-01 13:43:50|14304.2|14184.2|14302.18|14182.18|14304.51|14184.51|14302.18|14182.18|10
1643723040000|2022-02-01 13:44:00|14301.66|14181.66|14300.33|14180.33|14301.66|14181.66|14300.33|14180.33|9
1643723050000|2022-02-01 13:44:10|14299.22|14179.22|14294.18|14174.18|14299.38|14179.38|14294.18|14174.18|10
1643723060000|2022-02-01 13:44:20|14293.5|14173.5|14285.96|14165.96|14293.5|14173.5|14285.96|14165.96|10
1643723070000|2022-02-01 13:44:30|14285.15|14165.15|14285.43|14165.43|14285.43|14165.43|14284.21|14164.21|10
1643723080000|2022-02-01 13:44:40|14285.08|14165.08|14286.24|14166.24|14286.6|14166.6|14285.08|14165.08|10
1643723090000|2022-02-01 13:44:50|14286.27|14166.27|14287.1|14167.1|14287.18|14167.18|14285.64|14165.64|10
1643723100000|2022-02-01 13:45:00|14287.43|14167.43|14289.83|14169.83|14289.83|14169.83|14287.43|14167.43|9
1643723110000|2022-02-01 13:45:10|14291.07|14171.07|14289.98|14169.98|14291.75|14171.75|14289.98|14169.98|10
1643723120000|2022-02-01 13:45:20|14289.96|14169.96|14289.69|14169.69|14290.89|14170.89|14289.5|14169.5|10
1643723130000|2022-02-01 13:45:30|14290.58|14170.58|14292.71|14172.71|14292.71|14172.71|14290.58|14170.58|10
1643723140000|2022-02-01 13:45:40|14292.59|14172.59|14291.47|14171.47|14292.92|14172.92|14291.02|14171.02|10
1643723150000|2022-02-01 13:45:50|14290.68|14170.68|14286.31|14166.31|14290.68|14170.68|14286.31|14166.31|10
1643723160000|2022-02-01 13:46:00|14285.07|14165.07|14274.87|14154.87|14285.11|14165.11|14274.8|14154.8|10
1643723170000|2022-02-01 13:46:10|14275.06|14155.06|14274.02|14154.02|14275.06|14155.06|14273.57|14153.57|10
1643723180000|2022-02-01 13:46:20|14273.54|14153.54|14271.43|14151.43|14273.54|14153.54|14270.9|14150.9|10
1643723190000|2022-02-01 13:46:30|14270.19|14150.19|14265.57|14145.57|14270.26|14150.26|14265.57|14145.57|10
1643723200000|2022-02-01 13:46:40|14265.07|14145.07|14264.13|14144.13|14265.09|14145.09|14263.66|14143.66|10
1643723210000|2022-02-01 13:46:50|14263.37|14143.37|14262.4|14142.4|14263.37|14143.37|14262|14142|10
1643723220000|2022-02-01 13:47:00|14261.8|14141.8|14259.8|14139.8|14262.21|14142.21|14259.74|14139.74|9
1643723230000|2022-02-01 13:47:10|14260.25|14140.25|14260.58|14140.58|14260.58|14140.58|14259.51|14139.51|10
1643723240000|2022-02-01 13:47:20|14260.37|14140.37|14259.82|14139.82|14261.47|14141.47|14259.78|14139.78|10
1643723250000|2022-02-01 13:47:30|14259.05|14139.05|14256.16|14136.16|14259.05|14139.05|14256.16|14136.16|10
1643723260000|2022-02-01 13:47:40|14254.91|14134.91|14252.65|14132.65|14254.91|14134.91|14252.32|14132.32|9
1643723270000|2022-02-01 13:47:50|14252.14|14132.14|14252.29|14132.29|14253.41|14133.41|14252.02|14132.02|10
1643723280000|2022-02-01 13:48:00|14251.61|14131.61|14252.25|14132.25|14252.74|14132.74|14251.58|14131.58|10
1643723290000|2022-02-01 13:48:10|14251.79|14131.79|14250.58|14130.58|14251.79|14131.79|14250.47|14130.47|10
1643723300000|2022-02-01 13:48:20|14250.46|14130.46|14252.43|14132.43|14252.7|14132.7|14250.46|14130.46|10
1643723310000|2022-02-01 13:48:30|14252.24|14132.24|14253.7|14133.7|14253.7|14133.7|14251.85|14131.85|10
1643723320000|2022-02-01 13:48:40|14253.58|14133.58|14253.62|14133.62|14253.9|14133.9|14253.15|14133.15|9
1643723330000|2022-02-01 13:48:50|14253.53|14133.53|14255.14|14135.14|14255.14|14135.14|14253.53|14133.53|9
1643723340000|2022-02-01 13:49:00|14255.6|14135.6|14255.81|14135.81|14255.9|14135.9|14255.28|14135.28|9
1643723350000|2022-02-01 13:49:10|14255.4|14135.4|14256.94|14136.94|14256.94|14136.94|14255.34|14135.34|10
1643723360000|2022-02-01 13:49:20|14257.3|14137.3|14258.4|14138.4|14258.4|14138.4|14256.99|14136.99|10
1643723370000|2022-02-01 13:49:30|14257.75|14137.75|14257.4|14137.4|14257.75|14137.75|14257.08|14137.08|10
1643723380000|2022-02-01 13:49:40|14257.48|14137.48|14257.92|14137.92|14258.04|14138.04|14257.48|14137.48|9
1643723390000|2022-02-01 13:49:50|14257.78|14137.78|14258.69|14138.69|14258.9|14138.9|14257.68|14137.68|10
1643723400000|2022-02-01 13:50:00|14259.24|14139.24|14260.4|14140.4|14260.6|14140.6|14259.09|14139.09|9
1643723410000|2022-02-01 13:50:10|14260.6|14140.6|14266.56|14146.56|14266.56|14146.56|14260.6|14140.6|10
1643723420000|2022-02-01 13:50:20|14266.85|14146.85|14275.06|14155.06|14275.06|14155.06|14266.85|14146.85|10
1643723430000|2022-02-01 13:50:30|14275.39|14155.39|14278.51|14158.51|14278.76|14158.76|14275.39|14155.39|10
1643723440000|2022-02-01 13:50:40|14278.48|14158.48|14277.7|14157.7|14278.48|14158.48|14276.9|14156.9|9
1643723450000|2022-02-01 13:50:50|14277.65|14157.65|14279.36|14159.36|14279.54|14159.54|14277.65|14157.65|9
1643723460000|2022-02-01 13:51:00|14279.51|14159.51|14284.25|14164.25|14284.25|14164.25|14279.51|14159.51|10
1643723470000|2022-02-01 13:51:10|14285.74|14165.74|14289.44|14169.44|14289.79|14169.79|14285.74|14165.74|10
1643723480000|2022-02-01 13:51:20|14290.46|14170.46|14295.45|14175.45|14295.45|14175.45|14290.46|14170.46|9
1643723490000|2022-02-01 13:51:30|14296.37|14176.37|14301.82|14181.82|14301.99|14181.99|14296.37|14176.37|10
1643723500000|2022-02-01 13:51:40|14302.51|14182.51|14307.74|14187.74|14307.74|14187.74|14302.51|14182.51|10
1643723510000|2022-02-01 13:51:50|14307.76|14187.76|14308|14188|14308|14188|14307.52|14187.52|10
1643723520000|2022-02-01 13:52:00|14307.41|14187.41|14306.07|14186.07|14307.41|14187.41|14306.07|14186.07|9
1643723530000|2022-02-01 13:52:10|14306.24|14186.24|14304.27|14184.27|14306.24|14186.24|14304.02|14184.02|10
1643723540000|2022-02-01 13:52:20|14304.11|14184.11|14305.37|14185.37|14306.38|14186.38|14303.72|14183.72|10
1643723550000|2022-02-01 13:52:30|14305.33|14185.33|14304.14|14184.14|14305.98|14185.98|14304.14|14184.14|10
1643723560000|2022-02-01 13:52:40|14303.92|14183.92|14305.41|14185.41|14305.41|14185.41|14302.03|14182.03|10
1643723570000|2022-02-01 13:52:50|14306.61|14186.61|14310.16|14190.16|14310.16|14190.16|14306.61|14186.61|10
1643723580000|2022-02-01 13:53:00|14310.23|14190.23|14312.18|14192.18|14312.18|14192.18|14309.75|14189.75|10
1643723590000|2022-02-01 13:53:10|14312.04|14192.04|14313.88|14193.88|14313.94|14193.94|14312.04|14192.04|10
1643723600000|2022-02-01 13:53:20|14314.84|14194.84|14314.7|14194.7|14315.19|14195.19|14314.7|14194.7|10
1643723610000|2022-02-01 13:53:30|14314.9|14194.9|14313.11|14193.11|14315.23|14195.23|14313.11|14193.11|10
1643723620000|2022-02-01 13:53:40|14313.25|14193.25|14315.35|14195.35|14315.74|14195.74|14313.02|14193.02|10
1643723630000|2022-02-01 13:53:50|14315.33|14195.33|14318.55|14198.55|14318.55|14198.55|14315.33|14195.33|10
1643723640000|2022-02-01 13:54:00|14319|14199|14317.98|14197.98|14319.08|14199.08|14317.86|14197.86|10
1643723650000|2022-02-01 13:54:10|14318.3|14198.3|14316.71|14196.71|14318.53|14198.53|14316.71|14196.71|10
1643723660000|2022-02-01 13:54:20|14317.5|14197.5|14316.77|14196.77|14317.5|14197.5|14316.77|14196.77|10
1643723670000|2022-02-01 13:54:30|14316.7|14196.7|14313.65|14193.65|14316.7|14196.7|14313.65|14193.65|10
1643723680000|2022-02-01 13:54:40|14313.67|14193.67|14314.48|14194.48|14315.09|14195.09|14313.67|14193.67|10
1643723690000|2022-02-01 13:54:50|14314.81|14194.81|14313.65|14193.65|14315.17|14195.17|14313.65|14193.65|9
1643723700000|2022-02-01 13:55:00|14312.86|14192.86|14308.57|14188.57|14312.86|14192.86|14308.57|14188.57|10
1643723710000|2022-02-01 13:55:10|14306.82|14186.82|14302.35|14182.35|14307.25|14187.25|14302.35|14182.35|10
1643723720000|2022-02-01 13:55:20|14302.6|14182.6|14300.36|14180.36|14302.6|14182.6|14298.3|14178.3|10
1643723730000|2022-02-01 13:55:30|14300.67|14180.67|14308.73|14188.73|14308.73|14188.73|14300.67|14180.67|10
1643723740000|2022-02-01 13:55:40|14309.03|14189.03|14312.8|14192.8|14312.88|14192.88|14309.03|14189.03|10
1643723750000|2022-02-01 13:55:50|14313.47|14193.47|14313.05|14193.05|14313.47|14193.47|14311.86|14191.86|10
1643723760000|2022-02-01 13:56:00|14312.87|14192.87|14314.03|14194.03|14314.64|14194.64|14312.68|14192.68|10
1643723770000|2022-02-01 13:56:10|14313.69|14193.69|14314.56|14194.56|14315.07|14195.07|14313.69|14193.69|10
1643723780000|2022-02-01 13:56:20|14314.78|14194.78|14316|14196|14316|14196|14314.78|14194.78|10
1643723790000|2022-02-01 13:56:30|14316.34|14196.34|14316.97|14196.97|14316.97|14196.97|14315.75|14195.75|10
1643723800000|2022-02-01 13:56:40|14316.65|14196.65|14318.72|14198.72|14318.72|14198.72|14316.65|14196.65|10
1643723810000|2022-02-01 13:56:50|14318.62|14198.62|14320.75|14200.75|14320.75|14200.75|14318.62|14198.62|10
1643723820000|2022-02-01 13:57:00|14321.26|14201.26|14328.96|14208.96|14328.96|14208.96|14320.91|14200.91|10
1643723830000|2022-02-01 13:57:10|14327.6|14207.6|14329.37|14209.37|14329.37|14209.37|14327.6|14207.6|10
1643723840000|2022-02-01 13:57:20|14329.48|14209.48|14327.31|14207.31|14330.22|14210.22|14327.1|14207.1|10
1643723850000|2022-02-01 13:57:30|14326.99|14206.99|14323.74|14203.74|14326.99|14206.99|14323.74|14203.74|10
1643723860000|2022-02-01 13:57:40|14322.28|14202.28|14318.94|14198.94|14322.28|14202.28|14318.94|14198.94|10
1643723870000|2022-02-01 13:57:50|14317.46|14197.46|14312.82|14192.82|14317.46|14197.46|14312.77|14192.77|10
1643723880000|2022-02-01 13:58:00|14313.04|14193.04|14312.69|14192.69|14313.04|14193.04|14311.96|14191.96|10
1643723890000|2022-02-01 13:58:10|14312.74|14192.74|14312.99|14192.99|14313.54|14193.54|14312.66|14192.66|10
1643723900000|2022-02-01 13:58:20|14312.91|14192.91|14313.64|14193.64|14313.76|14193.76|14312.91|14192.91|10
1643723910000|2022-02-01 13:58:30|14313.85|14193.85|14313.91|14193.91|14314.03|14194.03|14313.24|14193.24|10
1643723920000|2022-02-01 13:58:40|14314.31|14194.31|14314.31|14194.31|14314.97|14194.97|14314.31|14194.31|10
1643723930000|2022-02-01 13:58:50|14314.08|14194.08|14312.15|14192.15|14314.08|14194.08|14311.99|14191.99|10
1643723940000|2022-02-01 13:59:00|14311.86|14191.86|14308.18|14188.18|14311.86|14191.86|14308.18|14188.18|10
1643723950000|2022-02-01 13:59:10|14307.06|14187.06|14299.57|14179.57|14307.06|14187.06|14299.57|14179.57|10
1643723960000|2022-02-01 13:59:20|14299.25|14179.25|14296.85|14176.85|14299.25|14179.25|14296.73|14176.73|10
1643723970000|2022-02-01 13:59:30|14295.98|14175.98|14294.31|14174.31|14295.98|14175.98|14294.31|14174.31|10
1643723980000|2022-02-01 13:59:40|14294.67|14174.67|14294.06|14174.06|14294.71|14174.71|14294.03|14174.03|10
1643723990000|2022-02-01 13:59:50|14293.81|14173.81|14291.57|14171.57|14293.81|14173.81|14291.45|14171.45|10
1643724000000|2022-02-01 14:00:00|14291.81|14171.81|14293.1|14173.1|14293.1|14173.1|14290.25|14170.25|10
1643724010000|2022-02-01 14:00:10|14293.08|14173.08|14291.17|14171.17|14293.08|14173.08|14291.17|14171.17|10
1643724020000|2022-02-01 14:00:20|14290.92|14170.92|14286.68|14166.68|14290.92|14170.92|14286.68|14166.68|10
1643724030000|2022-02-01 14:00:30|14286.54|14166.54|14279.17|14159.17|14286.54|14166.54|14279.17|14159.17|10
1643724040000|2022-02-01 14:00:40|14278.42|14158.42|14273.21|14153.21|14278.42|14158.42|14272.7|14152.7|10
1643724050000|2022-02-01 14:00:50|14272.9|14152.9|14272.75|14152.75|14273.54|14153.54|14272.19|14152.19|10
1643724060000|2022-02-01 14:01:00|14273.21|14153.21|14278.5|14158.5|14278.7|14158.7|14273.21|14153.21|10
1643724070000|2022-02-01 14:01:10|14278.62|14158.62|14282.27|14162.27|14282.27|14162.27|14278.62|14158.62|10
1643724080000|2022-02-01 14:01:20|14282.92|14162.92|14281.99|14161.99|14284.21|14164.21|14281.99|14161.99|10
1643724090000|2022-02-01 14:01:30|14281.61|14161.61|14279.87|14159.87|14281.89|14161.89|14279.86|14159.86|10
1643724100000|2022-02-01 14:01:40|14279.62|14159.62|14276.91|14156.91|14279.62|14159.62|14276.91|14156.91|10
1643724110000|2022-02-01 14:01:50|14276.74|14156.74|14279.18|14159.18|14279.18|14159.18|14276.74|14156.74|10
1643724120000|2022-02-01 14:02:00|14279.38|14159.38|14282.76|14162.76|14282.83|14162.83|14279.14|14159.14|10
1643724130000|2022-02-01 14:02:10|14283.38|14163.38|14290.15|14170.15|14290.15|14170.15|14283.38|14163.38|10
1643724140000|2022-02-01 14:02:20|14289.61|14169.61|14294.38|14174.38|14294.38|14174.38|14289.61|14169.61|10
1643724150000|2022-02-01 14:02:30|14294.43|14174.43|14294.99|14174.99|14295.38|14175.38|14294.4|14174.4|9
1643724160000|2022-02-01 14:02:40|14294.95|14174.95|14296.83|14176.83|14296.83|14176.83|14294.36|14174.36|10
1643724170000|2022-02-01 14:02:50|14296.74|14176.74|14296.22|14176.22|14297.7|14177.7|14296.22|14176.22|10
1643724180000|2022-02-01 14:03:00|14296.38|14176.38|14297.55|14177.55|14297.91|14177.91|14296.38|14176.38|10
1643724190000|2022-02-01 14:03:10|14297.63|14177.63|14297.87|14177.87|14298.03|14178.03|14297.53|14177.53|9
1643724200000|2022-02-01 14:03:20|14299.08|14179.08|14299.63|14179.63|14299.63|14179.63|14298.23|14178.23|10
1643724210000|2022-02-01 14:03:30|14299.51|14179.51|14302.12|14182.12|14302.31|14182.31|14299.51|14179.51|10
1643724220000|2022-02-01 14:03:40|14302.08|14182.08|14309.67|14189.67|14309.67|14189.67|14301.44|14181.44|10
1643724230000|2022-02-01 14:03:50|14311.1|14191.1|14319.41|14199.41|14319.41|14199.41|14311.1|14191.1|10
1643724240000|2022-02-01 14:04:00|14319.52|14199.52|14325.15|14205.15|14325.55|14205.55|14319.52|14199.52|9
1643724250000|2022-02-01 14:04:10|14325.77|14205.77|14327.27|14207.27|14327.27|14207.27|14325.46|14205.46|10
1643724260000|2022-02-01 14:04:20|14327.7|14207.7|14332.58|14212.58|14332.58|14212.58|14327.3|14207.3|10
1643724270000|2022-02-01 14:04:30|14332.41|14212.41|14337.52|14217.52|14337.52|14217.52|14332.41|14212.41|10
1643724280000|2022-02-01 14:04:40|14338.18|14218.18|14341.45|14221.45|14341.45|14221.45|14337.67|14217.67|10
1643724290000|2022-02-01 14:04:50|14341.01|14221.01|14340.08|14220.08|14341.41|14221.41|14339.71|14219.71|10
1643724300000|2022-02-01 14:05:00|14339.82|14219.82|14337.08|14217.08|14339.82|14219.82|14337.08|14217.08|10
1643724310000|2022-02-01 14:05:10|14336.36|14216.36|14333.74|14213.74|14336.36|14216.36|14333.74|14213.74|10
1643724320000|2022-02-01 14:05:20|14334.06|14214.06|14335.86|14215.86|14335.86|14215.86|14334.06|14214.06|10
1643724330000|2022-02-01 14:05:30|14335.46|14215.46|14336.82|14216.82|14336.94|14216.94|14335.33|14215.33|10
1643724340000|2022-02-01 14:05:40|14337.09|14217.09|14340.19|14220.19|14340.19|14220.19|14337.09|14217.09|10
1643724350000|2022-02-01 14:05:50|14340.07|14220.07|14342.53|14222.53|14342.53|14222.53|14340.07|14220.07|10
1643724360000|2022-02-01 14:06:00|14342.49|14222.49|14340.19|14220.19|14343.92|14223.92|14340.19|14220.19|10
1643724370000|2022-02-01 14:06:10|14339.82|14219.82|14334.91|14214.91|14339.82|14219.82|14334.06|14214.06|10
1643724380000|2022-02-01 14:06:20|14334.74|14214.74|14334.35|14214.35|14334.74|14214.74|14333.8|14213.8|10
1643724390000|2022-02-01 14:06:30|14334.94|14214.94|14331.07|14211.07|14334.94|14214.94|14331.07|14211.07|10
1643724400000|2022-02-01 14:06:40|14330.82|14210.82|14329.54|14209.54|14330.82|14210.82|14329.54|14209.54|10
1643724410000|2022-02-01 14:06:50|14330.37|14210.37|14330.02|14210.02|14330.84|14210.84|14329.47|14209.47|10
1643724420000|2022-02-01 14:07:00|14329.58|14209.58|14333.51|14213.51|14333.51|14213.51|14329.58|14209.58|10
1643724430000|2022-02-01 14:07:10|14333.83|14213.83|14335.91|14215.91|14336.61|14216.61|14333.83|14213.83|10
1643724440000|2022-02-01 14:07:20|14336.13|14216.13|14333.13|14213.13|14336.27|14216.27|14333.13|14213.13|10
1643724450000|2022-02-01 14:07:30|14332.87|14212.87|14330.74|14210.74|14332.87|14212.87|14330.6|14210.6|10
1643724460000|2022-02-01 14:07:40|14330.92|14210.92|14333.39|14213.39|14333.54|14213.54|14330.92|14210.92|9
1643724470000|2022-02-01 14:07:50|14333.92|14213.92|14336.4|14216.4|14336.61|14216.61|14333.92|14213.92|10
1643724480000|2022-02-01 14:08:00|14336.66|14216.66|14339.97|14219.97|14339.97|14219.97|14336.66|14216.66|10
1643724490000|2022-02-01 14:08:10|14339.75|14219.75|14341.68|14221.68|14341.93|14221.93|14339.75|14219.75|9
1643724500000|2022-02-01 14:08:20|14342.08|14222.08|14345.79|14225.79|14345.79|14225.79|14341.54|14221.54|10
1643724510000|2022-02-01 14:08:30|14346.56|14226.56|14352.33|14232.33|14352.39|14232.39|14346.45|14226.45|10
1643724520000|2022-02-01 14:08:40|14352.53|14232.53|14352.32|14232.32|14353.11|14233.11|14351.73|14231.73|10
1643724530000|2022-02-01 14:08:50|14351.85|14231.85|14352.11|14232.11|14352.69|14232.69|14351.85|14231.85|10
1643724540000|2022-02-01 14:09:00|14352.04|14232.04|14350.81|14230.81|14352.42|14232.42|14349.92|14229.92|10
1643724550000|2022-02-01 14:09:10|14349.92|14229.92|14348.12|14228.12|14349.95|14229.95|14348.02|14228.02|10
1643724560000|2022-02-01 14:09:20|14348.57|14228.57|14347.94|14227.94|14349.15|14229.15|14347.66|14227.66|10
1643724570000|2022-02-01 14:09:30|14347.5|14227.5|14343.77|14223.77|14347.5|14227.5|14343.77|14223.77|10
1643724580000|2022-02-01 14:09:40|14344.06|14224.06|14342.72|14222.72|14344.55|14224.55|14342.72|14222.72|10
1643724590000|2022-02-01 14:09:50|14342.63|14222.63|14342.5|14222.5|14342.65|14222.65|14341.87|14221.87|10
1643724600000|2022-02-01 14:10:00|14341.95|14221.95|14345.67|14225.67|14345.67|14225.67|14341.67|14221.67|10
1643724610000|2022-02-01 14:10:10|14345.77|14225.77|14345.8|14225.8|14346.57|14226.57|14345.58|14225.58|10
1643724620000|2022-02-01 14:10:20|14346.08|14226.08|14348.69|14228.69|14348.69|14228.69|14345.97|14225.97|10
1643724630000|2022-02-01 14:10:30|14348.92|14228.92|14347.42|14227.42|14348.92|14228.92|14346.93|14226.93|10
1643724640000|2022-02-01 14:10:40|14347.41|14227.41|14348.2|14228.2|14348.2|14228.2|14346.52|14226.52|10
1643724650000|2022-02-01 14:10:50|14347.98|14227.98|14348.33|14228.33|14349.14|14229.14|14347.98|14227.98|10
1643724660000|2022-02-01 14:11:00|14348.76|14228.76|14348.67|14228.67|14349.03|14229.03|14348.67|14228.67|10
1643724670000|2022-02-01 14:11:10|14348.54|14228.54|14349.15|14229.15|14349.18|14229.18|14348.54|14228.54|10
1643724680000|2022-02-01 14:11:20|14349.3|14229.3|14349.88|14229.88|14350.2|14230.2|14349.05|14229.05|10
1643724690000|2022-02-01 14:11:30|14349.84|14229.84|14351.37|14231.37|14351.48|14231.48|14349.74|14229.74|10
1643724700000|2022-02-01 14:11:40|14351.53|14231.53|14352.44|14232.44|14352.44|14232.44|14351.46|14231.46|10
1643724710000|2022-02-01 14:11:50|14352.56|14232.56|14352.26|14232.26|14353.8|14233.8|14352.21|14232.21|10
1643724720000|2022-02-01 14:12:00|14352.67|14232.67|14352.18|14232.18|14353.12|14233.12|14352.16|14232.16|10
1643724730000|2022-02-01 14:12:10|14352.55|14232.55|14348.9|14228.9|14352.55|14232.55|14348.9|14228.9|10
1643724740000|2022-02-01 14:12:20|14348.28|14228.28|14345.41|14225.41|14348.28|14228.28|14345.41|14225.41|10
1643724750000|2022-02-01 14:12:30|14345.59|14225.59|14347.5|14227.5|14347.5|14227.5|14345.59|14225.59|10
1643724760000|2022-02-01 14:12:40|14347.67|14227.67|14348.21|14228.21|14348.6|14228.6|14347.51|14227.51|10
1643724770000|2022-02-01 14:12:50|14348.04|14228.04|14347.07|14227.07|14348.26|14228.26|14346.21|14226.21|10
1643724780000|2022-02-01 14:13:00|14347.26|14227.26|14347.71|14227.71|14347.71|14227.71|14346.95|14226.95|10
1643724790000|2022-02-01 14:13:10|14347.79|14227.79|14349.16|14229.16|14349.3|14229.3|14347.44|14227.44|10
1643724800000|2022-02-01 14:13:20|14348.68|14228.68|14351.92|14231.92|14351.96|14231.96|14348.68|14228.68|10
1643724810000|2022-02-01 14:13:30|14352.42|14232.42|14351.83|14231.83|14352.42|14232.42|14351.03|14231.03|10
1643724820000|2022-02-01 14:13:40|14351.58|14231.58|14350.66|14230.66|14351.59|14231.59|14350.56|14230.56|10
1643724830000|2022-02-01 14:13:50|14350.54|14230.54|14348.97|14228.97|14350.99|14230.99|14348.97|14228.97|10
1643724840000|2022-02-01 14:14:00|14347.66|14227.66|14343.43|14223.43|14348.18|14228.18|14343.43|14223.43|10
1643724850000|2022-02-01 14:14:10|14343.13|14223.13|14341.72|14221.72|14343.13|14223.13|14341.47|14221.47|10
1643724860000|2022-02-01 14:14:20|14341.03|14221.03|14340.52|14220.52|14341.17|14221.17|14340.15|14220.15|9
1643724870000|2022-02-01 14:14:30|14340.6|14220.6|14341.4|14221.4|14341.49|14221.49|14340.6|14220.6|10
1643724880000|2022-02-01 14:14:40|14341.44|14221.44|14343.11|14223.11|14343.11|14223.11|14341.44|14221.44|10
1643724890000|2022-02-01 14:14:50|14342.97|14222.97|14342.29|14222.29|14342.97|14222.97|14342.29|14222.29|8
1643724900000|2022-02-01 14:15:00|14342.33|14222.33|14341.74|14221.74|14342.33|14222.33|14341.31|14221.31|10
1643724910000|2022-02-01 14:15:10|14342.68|14222.68|14344.71|14224.71|14344.71|14224.71|14342.68|14222.68|10
1643724920000|2022-02-01 14:15:20|14345.01|14225.01|14347.1|14227.1|14347.19|14227.19|14345.01|14225.01|10
1643724930000|2022-02-01 14:15:30|14347.07|14227.07|14349.15|14229.15|14349.23|14229.23|14347.07|14227.07|10
1643724940000|2022-02-01 14:15:40|14349.26|14229.26|14350.38|14230.38|14350.84|14230.84|14349.26|14229.26|10
1643724950000|2022-02-01 14:15:50|14350.09|14230.09|14350.32|14230.32|14350.89|14230.89|14350.09|14230.09|10
1643724960000|2022-02-01 14:16:00|14349.63|14229.63|14353.24|14233.24|14353.24|14233.24|14349.63|14229.63|10
1643724970000|2022-02-01 14:16:10|14353.59|14233.59|14355.84|14235.84|14355.84|14235.84|14353.59|14233.59|10
1643724980000|2022-02-01 14:16:20|14356.04|14236.04|14354.69|14234.69|14356.04|14236.04|14354.45|14234.45|9
1643724990000|2022-02-01 14:16:30|14354.83|14234.83|14355.83|14235.83|14356.23|14236.23|14354.83|14234.83|9
1643725000000|2022-02-01 14:16:40|14355.86|14235.86|14351.88|14231.88|14355.86|14235.86|14351.88|14231.88|10
1643725010000|2022-02-01 14:16:50|14351.8|14231.8|14344.39|14224.39|14351.8|14231.8|14344.39|14224.39|10
1643725020000|2022-02-01 14:17:00|14344.22|14224.22|14341.79|14221.79|14344.22|14224.22|14341.79|14221.79|9
1643725030000|2022-02-01 14:17:10|14341.57|14221.57|14346.74|14226.74|14346.74|14226.74|14341.42|14221.42|10
1643725040000|2022-02-01 14:17:20|14346.17|14226.17|14345.48|14225.48|14346.42|14226.42|14345.19|14225.19|10
1643725050000|2022-02-01 14:17:30|14345.99|14225.99|14349|14229|14349.55|14229.55|14345.99|14225.99|10
1643725060000|2022-02-01 14:17:40|14348.96|14228.96|14350.63|14230.63|14350.63|14230.63|14348.48|14228.48|10
1643725070000|2022-02-01 14:17:50|14350.53|14230.53|14350.14|14230.14|14350.53|14230.53|14349.89|14229.89|8
1643725080000|2022-02-01 14:18:00|14349.73|14229.73|14347.16|14227.16|14349.91|14229.91|14347.16|14227.16|10
1643725090000|2022-02-01 14:18:10|14345.67|14225.67|14337.39|14217.39|14345.67|14225.67|14337.39|14217.39|10
1643725100000|2022-02-01 14:18:20|14337.72|14217.72|14329.24|14209.24|14337.72|14217.72|14329.24|14209.24|10
1643725110000|2022-02-01 14:18:30|14327.69|14207.69|14326.38|14206.38|14327.69|14207.69|14326.23|14206.23|10
1643725120000|2022-02-01 14:18:40|14327.36|14207.36|14329.83|14209.83|14329.83|14209.83|14327.36|14207.36|10
1643725130000|2022-02-01 14:18:50|14330.47|14210.47|14331.25|14211.25|14331.25|14211.25|14329.99|14209.99|10
1643725140000|2022-02-01 14:19:00|14331.23|14211.23|14328.5|14208.5|14331.23|14211.23|14328.5|14208.5|10
1643725150000|2022-02-01 14:19:10|14328.25|14208.25|14325.6|14205.6|14328.96|14208.96|14325.6|14205.6|10
1643725160000|2022-02-01 14:19:20|14324.76|14204.76|14324.72|14204.72|14324.97|14204.97|14324.46|14204.46|10
1643725170000|2022-02-01 14:19:30|14324.76|14204.76|14325.96|14205.96|14325.96|14205.96|14324.76|14204.76|9
1643725180000|2022-02-01 14:19:40|14326.75|14206.75|14330.5|14210.5|14330.5|14210.5|14326.63|14206.63|10
1643725190000|2022-02-01 14:19:50|14330.53|14210.53|14331.55|14211.55|14331.55|14211.55|14330.36|14210.36|10
1643725200000|2022-02-01 14:20:00|14331.8|14211.8|14333.79|14213.79|14333.79|14213.79|14331.4|14211.4|9
1643725210000|2022-02-01 14:20:10|14334.05|14214.05|14332.97|14212.97|14334.52|14214.52|14332.97|14212.97|9
1643725220000|2022-02-01 14:20:20|14333.16|14213.16|14332.67|14212.67|14333.24|14213.24|14332.13|14212.13|10
1643725230000|2022-02-01 14:20:30|14332.78|14212.78|14334.84|14214.84|14334.84|14214.84|14332.78|14212.78|10
1643725240000|2022-02-01 14:20:40|14334.5|14214.5|14336.18|14216.18|14336.19|14216.19|14334.5|14214.5|10
1643725250000|2022-02-01 14:20:50|14336.3|14216.3|14337.98|14217.98|14338.01|14218.01|14336.25|14216.25|10
1643725260000|2022-02-01 14:21:00|14338.44|14218.44|14339.49|14219.49|14339.49|14219.49|14338.44|14218.44|10
1643725270000|2022-02-01 14:21:10|14341.5|14221.5|14345.51|14225.51|14345.51|14225.51|14341.5|14221.5|10
1643725280000|2022-02-01 14:21:20|14345.58|14225.58|14344.19|14224.19|14345.58|14225.58|14343.69|14223.69|10
1643725290000|2022-02-01 14:21:30|14344.55|14224.55|14345.22|14225.22|14345.22|14225.22|14344.3|14224.3|10
1643725300000|2022-02-01 14:21:40|14344.72|14224.72|14344.76|14224.76|14344.96|14224.96|14344.67|14224.67|10
1643725310000|2022-02-01 14:21:50|14344.92|14224.92|14344.83|14224.83|14344.92|14224.92|14344.4|14224.4|10
1643725320000|2022-02-01 14:22:00|14345|14225|14345.23|14225.23|14345.61|14225.61|14344.92|14224.92|10
1643725330000|2022-02-01 14:22:10|14344.27|14224.27|14340.56|14220.56|14344.27|14224.27|14340.56|14220.56|10
1643725340000|2022-02-01 14:22:20|14340.51|14220.51|14341.06|14221.06|14341.82|14221.82|14340.38|14220.38|10
1643725350000|2022-02-01 14:22:30|14340.93|14220.93|14337.33|14217.33|14340.93|14220.93|14337.33|14217.33|9
1643725360000|2022-02-01 14:22:40|14337.25|14217.25|14337.48|14217.48|14337.48|14217.48|14336.55|14216.55|10
1643725370000|2022-02-01 14:22:50|14338.05|14218.05|14340.43|14220.43|14340.43|14220.43|14338.05|14218.05|10
1643725380000|2022-02-01 14:23:00|14340.19|14220.19|14339.67|14219.67|14340.19|14220.19|14339.14|14219.14|10
1643725390000|2022-02-01 14:23:10|14339.44|14219.44|14340.89|14220.89|14341.04|14221.04|14339.36|14219.36|10
1643725400000|2022-02-01 14:23:20|14340.78|14220.78|14341.63|14221.63|14342.1|14222.1|14340.76|14220.76|10
1643725410000|2022-02-01 14:23:30|14342.03|14222.03|14341.1|14221.1|14342.35|14222.35|14341.1|14221.1|10
1643725420000|2022-02-01 14:23:40|14341.21|14221.21|14341.27|14221.27|14341.48|14221.48|14341.19|14221.19|10
1643725430000|2022-02-01 14:23:50|14341.06|14221.06|14340.52|14220.52|14341.08|14221.08|14340.39|14220.39|10
1643725440000|2022-02-01 14:24:00|14340.39|14220.39|14341.35|14221.35|14341.35|14221.35|14339.84|14219.84|10
1643725450000|2022-02-01 14:24:10|14341.32|14221.32|14340.83|14220.83|14341.32|14221.32|14340.58|14220.58|10
1643725460000|2022-02-01 14:24:20|14340.82|14220.82|14344.44|14224.44|14344.44|14224.44|14340.82|14220.82|10
1643725470000|2022-02-01 14:24:30|14344.49|14224.49|14346.19|14226.19|14346.85|14226.85|14344.49|14224.49|10
1643725480000|2022-02-01 14:24:40|14346.02|14226.02|14350.75|14230.75|14350.75|14230.75|14346.02|14226.02|10
1643725490000|2022-02-01 14:24:50|14351.74|14231.74|14358.46|14238.46|14358.46|14238.46|14351.74|14231.74|10
1643725500000|2022-02-01 14:25:00|14357.51|14237.51|14359.25|14239.25|14359.25|14239.25|14357.51|14237.51|9
1643725510000|2022-02-01 14:25:10|14359.28|14239.28|14364.97|14244.97|14364.97|14244.97|14358.65|14238.65|10
1643725520000|2022-02-01 14:25:20|14365.8|14245.8|14380.56|14260.56|14380.56|14260.56|14365.8|14245.8|10
1643725530000|2022-02-01 14:25:30|14381.08|14261.08|14379.11|14259.11|14382.5|14262.5|14379.11|14259.11|10
1643725540000|2022-02-01 14:25:40|14379.22|14259.22|14372.29|14252.29|14379.22|14259.22|14372.29|14252.29|10
1643725550000|2022-02-01 14:25:50|14371.18|14251.18|14366.41|14246.41|14371.71|14251.71|14366.41|14246.41|10
1643725560000|2022-02-01 14:26:00|14366.34|14246.34|14363.08|14243.08|14366.61|14246.61|14363.08|14243.08|9
1643725570000|2022-02-01 14:26:10|14362.84|14242.84|14361.06|14241.06|14362.84|14242.84|14360.59|14240.59|10
1643725580000|2022-02-01 14:26:20|14360.63|14240.63|14359.98|14239.98|14360.63|14240.63|14359.97|14239.97|10
1643725590000|2022-02-01 14:26:30|14359.22|14239.22|14357.21|14237.21|14359.22|14239.22|14357.21|14237.21|10
1643725600000|2022-02-01 14:26:40|14357.18|14237.18|14358.67|14238.67|14358.9|14238.9|14357.08|14237.08|10
1643725610000|2022-02-01 14:26:50|14359.9|14239.9|14361.41|14241.41|14361.89|14241.89|14359.9|14239.9|10
1643725620000|2022-02-01 14:27:00|14361.04|14241.04|14362.77|14242.77|14362.77|14242.77|14361.01|14241.01|9
1643725630000|2022-02-01 14:27:10|14363.63|14243.63|14365.36|14245.36|14365.76|14245.76|14363.63|14243.63|10
1643725640000|2022-02-01 14:27:20|14364.65|14244.65|14365.46|14245.46|14365.46|14245.46|14363.76|14243.76|10
1643725650000|2022-02-01 14:27:30|14365.64|14245.64|14369.71|14249.71|14369.71|14249.71|14365.64|14245.64|9
1643725660000|2022-02-01 14:27:40|14369.9|14249.9|14373.06|14253.06|14373.6|14253.6|14369.9|14249.9|10
1643725670000|2022-02-01 14:27:50|14373.16|14253.16|14373.16|14253.16|14374.55|14254.55|14373.16|14253.16|10
1643725680000|2022-02-01 14:28:00|14372.91|14252.91|14371.78|14251.78|14373.33|14253.33|14371.78|14251.78|10
1643725690000|2022-02-01 14:28:10|14371.69|14251.69|14364.83|14244.83|14371.69|14251.69|14364.83|14244.83|10
1643725700000|2022-02-01 14:28:20|14364.63|14244.63|14364.43|14244.43|14366.02|14246.02|14363.4|14243.4|10
1643725710000|2022-02-01 14:28:30|14364.39|14244.39|14363.71|14243.71|14364.39|14244.39|14363.08|14243.08|10
1643725720000|2022-02-01 14:28:40|14363.37|14243.37|14362.68|14242.68|14364.57|14244.57|14362.68|14242.68|9
1643725730000|2022-02-01 14:28:50|14361.76|14241.76|14361.57|14241.57|14362.81|14242.81|14361.57|14241.57|10
1643725740000|2022-02-01 14:29:00|14361.4|14241.4|14361.71|14241.71|14361.97|14241.97|14361.11|14241.11|10
1643725750000|2022-02-01 14:29:10|14361.22|14241.22|14361.48|14241.48|14361.72|14241.72|14361.09|14241.09|10
1643725760000|2022-02-01 14:29:20|14361.3|14241.3|14363.43|14243.43|14363.58|14243.58|14361.25|14241.25|10
1643725770000|2022-02-01 14:29:30|14363.58|14243.58|14362.03|14242.03|14363.62|14243.62|14362.03|14242.03|10
1643725780000|2022-02-01 14:29:40|14362.02|14242.02|14360.22|14240.22|14362.02|14242.02|14360.22|14240.22|10
1643725790000|2022-02-01 14:29:50|14360.77|14240.77|14361.01|14241.01|14361.72|14241.72|14360.77|14240.77|10
1643725800000|2022-02-01 14:30:00|14360.71|14240.71|14361.82|14241.82|14361.82|14241.82|14360.61|14240.61|9
1643725810000|2022-02-01 14:30:10|14362.49|14242.49|14367.51|14247.51|14367.51|14247.51|14362.49|14242.49|10
1643725820000|2022-02-01 14:30:20|14367.34|14247.34|14362.86|14242.86|14367.94|14247.94|14362.86|14242.86|10
1643725830000|2022-02-01 14:30:30|14362.8|14242.8|14337.26|14217.26|14362.8|14242.8|14337.1|14217.1|10
1643725840000|2022-02-01 14:30:40|14337.03|14217.03|14333.04|14213.04|14337.07|14217.07|14333.04|14213.04|10
1643725850000|2022-02-01 14:30:50|14333.47|14213.47|14332.85|14212.85|14334.77|14214.77|14332.85|14212.85|10
1643725860000|2022-02-01 14:31:00|14332.76|14212.76|14321.52|14201.52|14332.76|14212.76|14321.52|14201.52|10
1643725870000|2022-02-01 14:31:10|14321.07|14201.07|14306.98|14186.98|14321.07|14201.07|14305.96|14185.96|10
1643725880000|2022-02-01 14:31:20|14305.02|14185.02|14307.71|14187.71|14307.71|14187.71|14304.05|14184.05|10
1643725890000|2022-02-01 14:31:30|14308.1|14188.1|14308.69|14188.69|14309.53|14189.53|14308.1|14188.1|10
1643725900000|2022-02-01 14:31:40|14308.04|14188.04|14306.86|14186.86|14308.1|14188.1|14306.84|14186.84|10
1643725910000|2022-02-01 14:31:50|14306.74|14186.74|14306.92|14186.92|14307.15|14187.15|14306.28|14186.28|9
1643725920000|2022-02-01 14:32:00|14306.94|14186.94|14305.87|14185.87|14306.94|14186.94|14305.85|14185.85|10
1643725930000|2022-02-01 14:32:10|14306.04|14186.04|14304.79|14184.79|14306.65|14186.65|14304.13|14184.13|10
1643725940000|2022-02-01 14:32:20|14305.1|14185.1|14298.25|14178.25|14305.1|14185.1|14298.25|14178.25|10
1643725950000|2022-02-01 14:32:30|14297.48|14177.48|14291.26|14171.26|14297.54|14177.54|14290.79|14170.79|10
1643725960000|2022-02-01 14:32:40|14291.23|14171.23|14282.52|14162.52|14291.23|14171.23|14282.13|14162.13|10
1643725970000|2022-02-01 14:32:50|14281.69|14161.69|14286.36|14166.36|14286.36|14166.36|14280.32|14160.32|10
1643725980000|2022-02-01 14:33:00|14286.5|14166.5|14290.29|14170.29|14290.29|14170.29|14286.5|14166.5|10
1643725990000|2022-02-01 14:33:10|14290.78|14170.78|14296.22|14176.22|14296.3|14176.3|14290.78|14170.78|10
1643726000000|2022-02-01 14:33:20|14296.61|14176.61|14296.25|14176.25|14298.09|14178.09|14296.25|14176.25|10
1643726010000|2022-02-01 14:33:30|14295.81|14175.81|14291.26|14171.26|14295.81|14175.81|14291.26|14171.26|10
1643726020000|2022-02-01 14:33:40|14290.82|14170.82|14285.43|14165.43|14290.82|14170.82|14285.43|14165.43|10
1643726030000|2022-02-01 14:33:50|14284.84|14164.84|14281.77|14161.77|14284.84|14164.84|14281.7|14161.7|9
1643726040000|2022-02-01 14:34:00|14281.98|14161.98|14286.87|14166.87|14286.87|14166.87|14281.98|14161.98|10
1643726050000|2022-02-01 14:34:10|14287.49|14167.49|14290.56|14170.56|14290.71|14170.71|14287.49|14167.49|10
1643726060000|2022-02-01 14:34:20|14290.71|14170.71|14293.17|14173.17|14293.29|14173.29|14290.25|14170.25|10
1643726070000|2022-02-01 14:34:30|14293.49|14173.49|14299.84|14179.84|14299.84|14179.84|14293.49|14173.49|10
1643726080000|2022-02-01 14:34:40|14299.61|14179.61|14309.5|14189.5|14309.73|14189.73|14299.61|14179.61|10
1643726090000|2022-02-01 14:34:50|14310.15|14190.15|14342.97|14222.97|14342.97|14222.97|14310.15|14190.15|10
1643726100000|2022-02-01 14:35:00|14345.7|14225.7|14351.08|14231.08|14353.06|14233.06|14345.7|14225.7|10
1643726110000|2022-02-01 14:35:10|14351.75|14231.75|14348.2|14228.2|14351.75|14231.75|14347.78|14227.78|10
1643726120000|2022-02-01 14:35:20|14346.65|14226.65|14342.99|14222.99|14348.04|14228.04|14342.99|14222.99|10
1643726130000|2022-02-01 14:35:30|14342.4|14222.4|14335|14215|14342.4|14222.4|14335|14215|10
1643726140000|2022-02-01 14:35:40|14334.2|14214.2|14335.1|14215.1|14335.8|14215.8|14333.89|14213.89|10
1643726150000|2022-02-01 14:35:50|14334.7|14214.7|14336.22|14216.22|14336.22|14216.22|14334.29|14214.29|10
1643726160000|2022-02-01 14:36:00|14336.02|14216.02|14335.83|14215.83|14336.06|14216.06|14335.4|14215.4|10
1643726170000|2022-02-01 14:36:10|14336.1|14216.1|14335.37|14215.37|14337.36|14217.36|14334.92|14214.92|10
1643726180000|2022-02-01 14:36:20|14335.09|14215.09|14332.1|14212.1|14335.11|14215.11|14332.1|14212.1|10
1643726190000|2022-02-01 14:36:30|14331.81|14211.81|14328.62|14208.62|14331.81|14211.81|14327.89|14207.89|10
1643726200000|2022-02-01 14:36:40|14328.37|14208.37|14331.13|14211.13|14331.36|14211.36|14328.23|14208.23|9
1643726210000|2022-02-01 14:36:50|14331.04|14211.04|14329.75|14209.75|14332.05|14212.05|14327.73|14207.73|10
1643726220000|2022-02-01 14:37:00|14329.39|14209.39|14330.49|14210.49|14331.63|14211.63|14329.23|14209.23|10
1643726230000|2022-02-01 14:37:10|14330|14210|14318.77|14198.77|14330|14210|14318.77|14198.77|10
1643726240000|2022-02-01 14:37:20|14317.27|14197.27|14302.03|14182.03|14317.27|14197.27|14302.03|14182.03|10
1643726250000|2022-02-01 14:37:30|14301.47|14181.47|14279.19|14159.19|14301.47|14181.47|14279.19|14159.19|10
1643726260000|2022-02-01 14:37:40|14277.9|14157.9|14263.53|14143.53|14277.9|14157.9|14263.53|14143.53|10
1643726270000|2022-02-01 14:37:50|14264.04|14144.04|14263.77|14143.77|14265.31|14145.31|14262.81|14142.81|10
1643726280000|2022-02-01 14:38:00|14263.49|14143.49|14265.19|14145.19|14265.19|14145.19|14263.3|14143.3|10
1643726290000|2022-02-01 14:38:10|14266.76|14146.76|14275.69|14155.69|14275.69|14155.69|14266.76|14146.76|10
1643726300000|2022-02-01 14:38:20|14277.7|14157.7|14285.49|14165.49|14285.74|14165.74|14277.66|14157.66|10
1643726310000|2022-02-01 14:38:30|14286.36|14166.36|14284.29|14164.29|14286.45|14166.45|14284.29|14164.29|10
1643726320000|2022-02-01 14:38:40|14285.28|14165.28|14285.84|14165.84|14286.02|14166.02|14284.99|14164.99|10
1643726330000|2022-02-01 14:38:50|14285.25|14165.25|14286.73|14166.73|14286.73|14166.73|14285.01|14165.01|9
1643726340000|2022-02-01 14:39:00|14287.22|14167.22|14283.84|14163.84|14287.38|14167.38|14283.84|14163.84|10
1643726350000|2022-02-01 14:39:10|14284.16|14164.16|14275.99|14155.99|14284.16|14164.16|14275.63|14155.63|10
1643726360000|2022-02-01 14:39:20|14274.42|14154.42|14271.22|14151.22|14274.42|14154.42|14271.22|14151.22|10
1643726370000|2022-02-01 14:39:30|14271.8|14151.8|14268.67|14148.67|14271.99|14151.99|14268.13|14148.13|10
1643726380000|2022-02-01 14:39:40|14268.83|14148.83|14270.76|14150.76|14270.76|14150.76|14268.83|14148.83|10
1643726390000|2022-02-01 14:39:50|14271.15|14151.15|14274.81|14154.81|14274.81|14154.81|14271.15|14151.15|10
1643726400000|2022-02-01 14:40:00|14275.35|14155.35|14273.88|14153.88|14276.1|14156.1|14273.88|14153.88|10
1643726410000|2022-02-01 14:40:10|14274.32|14154.32|14277.59|14157.59|14277.77|14157.77|14273.5|14153.5|10
1643726420000|2022-02-01 14:40:20|14276.17|14156.17|14278.97|14158.97|14278.97|14158.97|14275.04|14155.04|10
1643726430000|2022-02-01 14:40:30|14278.78|14158.78|14286.2|14166.2|14286.2|14166.2|14278.78|14158.78|10
1643726440000|2022-02-01 14:40:40|14286.16|14166.16|14288.57|14168.57|14289.59|14169.59|14286.16|14166.16|10
1643726450000|2022-02-01 14:40:50|14288.84|14168.84|14287.11|14167.11|14288.84|14168.84|14287.11|14167.11|10
1643726460000|2022-02-01 14:41:00|14286.15|14166.15|14286.91|14166.91|14287.44|14167.44|14285.13|14165.13|10
1643726470000|2022-02-01 14:41:10|14286.86|14166.86|14286.94|14166.94|14289.35|14169.35|14286.73|14166.73|10
1643726480000|2022-02-01 14:41:20|14287.16|14167.16|14285.81|14165.81|14287.62|14167.62|14285.81|14165.81|10
1643726490000|2022-02-01 14:41:30|14286.11|14166.11|14282.12|14162.12|14286.11|14166.11|14282.12|14162.12|10
1643726500000|2022-02-01 14:41:40|14282.14|14162.14|14282.54|14162.54|14282.72|14162.72|14282.1|14162.1|10
1643726510000|2022-02-01 14:41:50|14283.14|14163.14|14283.11|14163.11|14285.15|14165.15|14283.06|14163.06|10
1643726520000|2022-02-01 14:42:00|14281.46|14161.46|14276.39|14156.39|14281.74|14161.74|14276.39|14156.39|9
1643726530000|2022-02-01 14:42:10|14273.56|14153.56|14264.49|14144.49|14273.56|14153.56|14264.49|14144.49|10
1643726540000|2022-02-01 14:42:20|14263.46|14143.46|14253.22|14133.22|14263.63|14143.63|14253.22|14133.22|10
1643726550000|2022-02-01 14:42:30|14253.73|14133.73|14242.76|14122.76|14253.73|14133.73|14242.65|14122.65|10
1643726560000|2022-02-01 14:42:40|14243.39|14123.39|14240.21|14120.21|14243.75|14123.75|14240.21|14120.21|10
1643726570000|2022-02-01 14:42:50|14240.22|14120.22|14238.43|14118.43|14240.22|14120.22|14238.03|14118.03|10
1643726580000|2022-02-01 14:43:00|14238.37|14118.37|14235.17|14115.17|14238.41|14118.41|14235.17|14115.17|10
1643726590000|2022-02-01 14:43:10|14234.18|14114.18|14228.3|14108.3|14234.18|14114.18|14228.3|14108.3|10
1643726600000|2022-02-01 14:43:20|14228.93|14108.93|14216.81|14096.81|14229.14|14109.14|14216.81|14096.81|10
1643726610000|2022-02-01 14:43:30|14218.18|14098.18|14210.27|14090.27|14218.78|14098.78|14210.27|14090.27|10
1643726620000|2022-02-01 14:43:40|14208|14088|14202.93|14082.93|14208.6|14088.6|14202.18|14082.18|10
1643726630000|2022-02-01 14:43:50|14203.14|14083.14|14201.13|14081.13|14206|14086|14200.08|14080.08|10
1643726640000|2022-02-01 14:44:00|14201.72|14081.72|14205.04|14085.04|14205.04|14085.04|14200.38|14080.38|10
1643726650000|2022-02-01 14:44:10|14206.24|14086.24|14208.28|14088.28|14210.58|14090.58|14206.23|14086.23|10
1643726660000|2022-02-01 14:44:20|14207.16|14087.16|14196.78|14076.78|14207.45|14087.45|14196.78|14076.78|10
1643726670000|2022-02-01 14:44:30|14196.39|14076.39|14190.97|14070.97|14196.39|14076.39|14190.97|14070.97|10
1643726680000|2022-02-01 14:44:40|14191.14|14071.14|14195.33|14075.33|14195.33|14075.33|14190.89|14070.89|10
1643726690000|2022-02-01 14:44:50|14195.6|14075.6|14197.17|14077.17|14197.44|14077.44|14195.6|14075.6|10
1643726700000|2022-02-01 14:45:00|14196.67|14076.67|14195.73|14075.73|14196.67|14076.67|14194.61|14074.61|10
1643726710000|2022-02-01 14:45:10|14196.17|14076.17|14198.87|14078.87|14198.87|14078.87|14195.91|14075.91|10
1643726720000|2022-02-01 14:45:20|14198.59|14078.59|14199.36|14079.36|14200.19|14080.19|14198.44|14078.44|10
1643726730000|2022-02-01 14:45:30|14198.72|14078.72|14198.2|14078.2|14199.96|14079.96|14198.19|14078.19|10
1643726740000|2022-02-01 14:45:40|14198.22|14078.22|14193.89|14073.89|14198.22|14078.22|14193.89|14073.89|10
1643726750000|2022-02-01 14:45:50|14192|14072|14189|14069|14192.14|14072.14|14187.77|14067.77|10
1643726760000|2022-02-01 14:46:00|14187.9|14067.9|14190.02|14070.02|14190.02|14070.02|14187.28|14067.28|10
1643726770000|2022-02-01 14:46:10|14189.67|14069.67|14187.99|14067.99|14189.67|14069.67|14187.69|14067.69|10
1643726780000|2022-02-01 14:46:20|14188.6|14068.6|14189.43|14069.43|14189.46|14069.46|14186.8|14066.8|10
1643726790000|2022-02-01 14:46:30|14189.09|14069.09|14184.85|14064.85|14189.09|14069.09|14184.85|14064.85|10
1643726800000|2022-02-01 14:46:40|14185.27|14065.27|14184.38|14064.38|14185.27|14065.27|14184.27|14064.27|10
1643726810000|2022-02-01 14:46:50|14184.82|14064.82|14185.96|14065.96|14187.04|14067.04|14184.25|14064.25|10
1643726820000|2022-02-01 14:47:00|14186.44|14066.44|14182.25|14062.25|14186.44|14066.44|14182.04|14062.04|9
1643726830000|2022-02-01 14:47:10|14180.94|14060.94|14177.91|14057.91|14180.94|14060.94|14177.91|14057.91|10
1643726840000|2022-02-01 14:47:20|14177.25|14057.25|14176.83|14056.83|14177.69|14057.69|14176.72|14056.72|10
1643726850000|2022-02-01 14:47:30|14176.66|14056.66|14176.81|14056.81|14177.55|14057.55|14176.35|14056.35|10
1643726860000|2022-02-01 14:47:40|14176.84|14056.84|14175.23|14055.23|14176.98|14056.98|14175.23|14055.23|10
1643726870000|2022-02-01 14:47:50|14174.23|14054.23|14163.84|14043.84|14174.23|14054.23|14163.84|14043.84|10
1643726880000|2022-02-01 14:48:00|14160.7|14040.7|14150.93|14030.93|14160.7|14040.7|14150.86|14030.86|10
1643726890000|2022-02-01 14:48:10|14150.75|14030.75|14152.63|14032.63|14152.63|14032.63|14150.75|14030.75|10
1643726900000|2022-02-01 14:48:20|14153.62|14033.62|14157.37|14037.37|14157.37|14037.37|14152.64|14032.64|10
1643726910000|2022-02-01 14:48:30|14158.6|14038.6|14159.4|14039.4|14160.55|14040.55|14158.6|14038.6|10
1643726920000|2022-02-01 14:48:40|14159.24|14039.24|14160.55|14040.55|14160.55|14040.55|14157.92|14037.92|10
1643726930000|2022-02-01 14:48:50|14161.64|14041.64|14166.23|14046.23|14166.23|14046.23|14161.64|14041.64|10
1643726940000|2022-02-01 14:49:00|14165.43|14045.43|14169.41|14049.41|14169.41|14049.41|14164.84|14044.84|10
1643726950000|2022-02-01 14:49:10|14169.87|14049.87|14184.89|14064.89|14184.89|14064.89|14169.87|14049.87|10
1643726960000|2022-02-01 14:49:20|14185.35|14065.35|14189.87|14069.87|14190.8|14070.8|14185.35|14065.35|10
1643726970000|2022-02-01 14:49:30|14189.57|14069.57|14191.57|14071.57|14191.77|14071.77|14189.49|14069.49|10
1643726980000|2022-02-01 14:49:40|14191.86|14071.86|14192.19|14072.19|14192.56|14072.56|14191.1|14071.1|10
1643726990000|2022-02-01 14:49:50|14192.26|14072.26|14192.71|14072.71|14193.6|14073.6|14192.14|14072.14|10
1643727000000|2022-02-01 14:50:00|14192.81|14072.81|14195.66|14075.66|14195.66|14075.66|14192.17|14072.17|10
1643727010000|2022-02-01 14:50:10|14196.08|14076.08|14202.09|14082.09|14202.09|14082.09|14195.93|14075.93|10
1643727020000|2022-02-01 14:50:20|14202.92|14082.92|14224.43|14104.43|14224.43|14104.43|14202.92|14082.92|10
1643727030000|2022-02-01 14:50:30|14226.02|14106.02|14229.36|14109.36|14230.9|14110.9|14226.02|14106.02|10
1643727040000|2022-02-01 14:50:40|14228.57|14108.57|14222.82|14102.82|14229.16|14109.16|14222.82|14102.82|10
1643727050000|2022-02-01 14:50:50|14221.36|14101.36|14221.56|14101.56|14222.89|14102.89|14219.7|14099.7|10
1643727060000|2022-02-01 14:51:00|14221.75|14101.75|14219.41|14099.41|14221.85|14101.85|14219.41|14099.41|10
1643727070000|2022-02-01 14:51:10|14218.38|14098.38|14215.35|14095.35|14218.83|14098.83|14215.35|14095.35|10
1643727080000|2022-02-01 14:51:20|14214.87|14094.87|14210.01|14090.01|14214.87|14094.87|14210.01|14090.01|9
1643727090000|2022-02-01 14:51:30|14209.97|14089.97|14208.63|14088.63|14210.07|14090.07|14207.2|14087.2|10
1643727100000|2022-02-01 14:51:40|14208.78|14088.78|14207.15|14087.15|14209.72|14089.72|14207.15|14087.15|10
1643727110000|2022-02-01 14:51:50|14206.28|14086.28|14206.59|14086.59|14206.93|14086.93|14205.92|14085.92|9
1643727120000|2022-02-01 14:52:00|14206.12|14086.12|14205.7|14085.7|14207.37|14087.37|14205.7|14085.7|10
1643727130000|2022-02-01 14:52:10|14205.52|14085.52|14200.17|14080.17|14205.62|14085.62|14200.17|14080.17|10
1643727140000|2022-02-01 14:52:20|14199.4|14079.4|14200.88|14080.88|14200.93|14080.93|14199.4|14079.4|10
1643727150000|2022-02-01 14:52:30|14201.71|14081.71|14199.39|14079.39|14201.71|14081.71|14199.3|14079.3|10
1643727160000|2022-02-01 14:52:40|14199.14|14079.14|14194.92|14074.92|14199.14|14079.14|14194.92|14074.92|10
1643727170000|2022-02-01 14:52:50|14193.96|14073.96|14189.01|14069.01|14193.96|14073.96|14188.23|14068.23|10
1643727180000|2022-02-01 14:53:00|14187.7|14067.7|14186.57|14066.57|14187.7|14067.7|14186.57|14066.57|10
1643727190000|2022-02-01 14:53:10|14186.14|14066.14|14181.27|14061.27|14186.14|14066.14|14181.27|14061.27|10
1643727200000|2022-02-01 14:53:20|14181.44|14061.44|14177.09|14057.09|14181.44|14061.44|14177.09|14057.09|10
1643727210000|2022-02-01 14:53:30|14175.65|14055.65|14173.05|14053.05|14175.65|14055.65|14172.84|14052.84|9
1643727220000|2022-02-01 14:53:40|14171.62|14051.62|14175.24|14055.24|14175.24|14055.24|14171.62|14051.62|10
1643727230000|2022-02-01 14:53:50|14176.07|14056.07|14182.5|14062.5|14182.5|14062.5|14175.82|14055.82|10
1643727240000|2022-02-01 14:54:00|14181.8|14061.8|14184.54|14064.54|14185.38|14065.38|14181.8|14061.8|10
1643727250000|2022-02-01 14:54:10|14184.42|14064.42|14178.46|14058.46|14184.42|14064.42|14178.37|14058.37|10
1643727260000|2022-02-01 14:54:20|14178.29|14058.29|14176.5|14056.5|14178.29|14058.29|14175.59|14055.59|10
1643727270000|2022-02-01 14:54:30|14176.07|14056.07|14173.8|14053.8|14176.07|14056.07|14173.76|14053.76|9
1643727280000|2022-02-01 14:54:40|14174.44|14054.44|14171.74|14051.74|14174.82|14054.82|14171.74|14051.74|10
1643727290000|2022-02-01 14:54:50|14170.09|14050.09|14169.54|14049.54|14170.7|14050.7|14169.54|14049.54|10
1643727300000|2022-02-01 14:55:00|14169.47|14049.47|14164.38|14044.38|14169.56|14049.56|14163.46|14043.46|10
1643727310000|2022-02-01 14:55:10|14164.35|14044.35|14162.92|14042.92|14168.41|14048.41|14162.92|14042.92|10
1643727320000|2022-02-01 14:55:20|14163.32|14043.32|14163.76|14043.76|14164.5|14044.5|14162.96|14042.96|10
1643727330000|2022-02-01 14:55:30|14164|14044|14158.79|14038.79|14164|14044|14157.92|14037.92|10
1643727340000|2022-02-01 14:55:40|14157.72|14037.72|14159.82|14039.82|14159.82|14039.82|14155.92|14035.92|10
1643727350000|2022-02-01 14:55:50|14159.22|14039.22|14159.1|14039.1|14160.2|14040.2|14158.51|14038.51|9
1643727360000|2022-02-01 14:56:00|14158.8|14038.8|14157.48|14037.48|14159.25|14039.25|14157.48|14037.48|10
1643727370000|2022-02-01 14:56:10|14157.64|14037.64|14154.04|14034.04|14158.03|14038.03|14154.04|14034.04|10
1643727380000|2022-02-01 14:56:20|14154.01|14034.01|14145.46|14025.46|14154.61|14034.61|14145.46|14025.46|10
1643727390000|2022-02-01 14:56:30|14146.28|14026.28|14141.63|14021.63|14146.74|14026.74|14141.63|14021.63|10
1643727400000|2022-02-01 14:56:40|14141.59|14021.59|14144.3|14024.3|14144.3|14024.3|14141.43|14021.43|10
1643727410000|2022-02-01 14:56:50|14144.32|14024.32|14144.61|14024.61|14144.61|14024.61|14143.21|14023.21|9
1643727420000|2022-02-01 14:57:00|14144.56|14024.56|14149.66|14029.66|14149.66|14029.66|14144.56|14024.56|10
1643727430000|2022-02-01 14:57:10|14151.09|14031.09|14159.81|14039.81|14159.81|14039.81|14151.09|14031.09|10
1643727440000|2022-02-01 14:57:20|14162.44|14042.44|14165.51|14045.51|14165.51|14045.51|14162.4|14042.4|10
1643727450000|2022-02-01 14:57:30|14166.32|14046.32|14162.9|14042.9|14167.74|14047.74|14162.9|14042.9|10
1643727460000|2022-02-01 14:57:40|14162.34|14042.34|14161.82|14041.82|14162.34|14042.34|14160.94|14040.94|10
1643727470000|2022-02-01 14:57:50|14161.52|14041.52|14162.43|14042.43|14162.43|14042.43|14160.89|14040.89|10
1643727480000|2022-02-01 14:58:00|14162.55|14042.55|14165.69|14045.69|14166.62|14046.62|14162.55|14042.55|10
1643727490000|2022-02-01 14:58:10|14167.5|14047.5|14168.3|14048.3|14169.66|14049.66|14167.5|14047.5|9
1643727500000|2022-02-01 14:58:20|14168.12|14048.12|14163.4|14043.4|14168.12|14048.12|14163.13|14043.13|10
1643727510000|2022-02-01 14:58:30|14164.11|14044.11|14168.25|14048.25|14168.25|14048.25|14163.95|14043.95|10
1643727520000|2022-02-01 14:58:40|14168.42|14048.42|14169.79|14049.79|14170.37|14050.37|14168.42|14048.42|10
1643727530000|2022-02-01 14:58:50|14169.95|14049.95|14172.31|14052.31|14172.57|14052.57|14169.95|14049.95|10
1643727540000|2022-02-01 14:59:00|14172.47|14052.47|14175.33|14055.33|14175.33|14055.33|14172.47|14052.47|10
1643727550000|2022-02-01 14:59:10|14179.52|14059.52|14188.92|14068.92|14188.92|14068.92|14179.52|14059.52|10
1643727560000|2022-02-01 14:59:20|14189.86|14069.86|14192.32|14072.32|14192.32|14072.32|14189.86|14069.86|10
1643727570000|2022-02-01 14:59:30|14193.17|14073.17|14194.35|14074.35|14194.64|14074.64|14193.17|14073.17|10
1643727580000|2022-02-01 14:59:40|14194.16|14074.16|14195.28|14075.28|14195.31|14075.31|14193.77|14073.77|10
1643727590000|2022-02-01 14:59:50|14195.9|14075.9|14194.87|14074.87|14197.21|14077.21|14194.68|14074.68|10
1643727600000|2022-02-01 15:00:00|14195|14075|14190.65|14070.65|14195.51|14075.51|14190.65|14070.65|10
1643727610000|2022-02-01 15:00:10|14187.39|14067.39|14171.12|14051.12|14187.39|14067.39|14171.12|14051.12|10
1643727620000|2022-02-01 15:00:20|14169.09|14049.09|14161.04|14041.04|14169.09|14049.09|14161.04|14041.04|10
1643727630000|2022-02-01 15:00:30|14159.57|14039.57|14153.3|14033.3|14159.57|14039.57|14153.3|14033.3|10
1643727640000|2022-02-01 15:00:40|14154.1|14034.1|14154.42|14034.42|14154.42|14034.42|14153.22|14033.22|10
1643727650000|2022-02-01 15:00:50|14153.72|14033.72|14156.26|14036.26|14156.26|14036.26|14153.72|14033.72|10
1643727660000|2022-02-01 15:01:00|14156.63|14036.63|14155.87|14035.87|14156.86|14036.86|14152.75|14032.75|10
1643727670000|2022-02-01 15:01:10|14155.34|14035.34|14154.9|14034.9|14157.65|14037.65|14154.86|14034.86|10
1643727680000|2022-02-01 15:01:20|14154.86|14034.86|14146.79|14026.79|14154.86|14034.86|14146.79|14026.79|10
1643727690000|2022-02-01 15:01:30|14145.94|14025.94|14131.4|14011.4|14145.94|14025.94|14131.4|14011.4|10
1643727700000|2022-02-01 15:01:40|14130.59|14010.59|14129.04|14009.04|14132.14|14012.14|14127.97|14007.97|10
1643727710000|2022-02-01 15:01:50|14128.11|14008.11|14122.93|14002.93|14128.11|14008.11|14122.93|14002.93|10
1643727720000|2022-02-01 15:02:00|14123.25|14003.25|14128.6|14008.6|14129.46|14009.46|14123.25|14003.25|10
1643727730000|2022-02-01 15:02:10|14129.61|14009.61|14121.8|14001.8|14129.98|14009.98|14121.8|14001.8|10
1643727740000|2022-02-01 15:02:20|14119.26|13999.26|14111.77|13991.77|14119.26|13999.26|14111.77|13991.77|10
1643727750000|2022-02-01 15:02:30|14112.55|13992.55|14084.95|13964.95|14112.55|13992.55|14083.92|13963.92|10
1643727760000|2022-02-01 15:02:40|14085.67|13965.67|14087.44|13967.44|14087.44|13967.44|14083.83|13963.83|10
1643727770000|2022-02-01 15:02:50|14087.1|13967.1|14080.15|13960.15|14088.53|13968.53|14080.15|13960.15|10
1643727780000|2022-02-01 15:03:00|14080.2|13960.2|14080.65|13960.65|14080.65|13960.65|14076.78|13956.78|10
1643727790000|2022-02-01 15:03:10|14082.77|13962.77|14085.22|13965.22|14085.81|13965.81|14082.77|13962.77|10
1643727800000|2022-02-01 15:03:20|14085.47|13965.47|14083.55|13963.55|14085.47|13965.47|14081.91|13961.91|10
1643727810000|2022-02-01 15:03:30|14083.9|13963.9|14075.37|13955.37|14083.9|13963.9|14075.37|13955.37|10
1643727820000|2022-02-01 15:03:40|14074.49|13954.49|14067.1|13947.1|14074.49|13954.49|14067.1|13947.1|10
1643727830000|2022-02-01 15:03:50|14065.16|13945.16|14060.48|13940.48|14065.16|13945.16|14060.48|13940.48|10
1643727840000|2022-02-01 15:04:00|14059.76|13939.76|14059.95|13939.95|14061.49|13941.49|14059.76|13939.76|10
1643727850000|2022-02-01 15:04:10|14061.45|13941.45|14063.44|13943.44|14063.44|13943.44|14057.71|13937.71|10
1643727860000|2022-02-01 15:04:20|14063.82|13943.82|14067.66|13947.66|14067.95|13947.95|14063.82|13943.82|10
1643727870000|2022-02-01 15:04:30|14068.7|13948.7|14070.86|13950.86|14071.23|13951.23|14068.7|13948.7|10
1643727880000|2022-02-01 15:04:40|14071.2|13951.2|14075.45|13955.45|14075.45|13955.45|14071.2|13951.2|10
1643727890000|2022-02-01 15:04:50|14076.13|13956.13|14078.97|13958.97|14079.47|13959.47|14076.13|13956.13|10
1643727900000|2022-02-01 15:05:00|14078.43|13958.43|14079.24|13959.24|14079.25|13959.25|14077.91|13957.91|10
1643727910000|2022-02-01 15:05:10|14079.82|13959.82|14074.78|13954.78|14082.44|13962.44|14074.11|13954.11|10
1643727920000|2022-02-01 15:05:20|14072.76|13952.76|14065.48|13945.48|14073|13953|14065.48|13945.48|10
1643727930000|2022-02-01 15:05:30|14065.34|13945.34|14063.27|13943.27|14065.34|13945.34|14063.27|13943.27|10
1643727940000|2022-02-01 15:05:40|14063.54|13943.54|14061.41|13941.41|14063.54|13943.54|14061.41|13941.41|9
1643727950000|2022-02-01 15:05:50|14060.99|13940.99|14059.35|13939.35|14060.99|13940.99|14059.31|13939.31|10
1643727960000|2022-02-01 15:06:00|14058.72|13938.72|14061.3|13941.3|14061.36|13941.36|14058.52|13938.52|10
1643727970000|2022-02-01 15:06:10|14062.98|13942.98|14066.82|13946.82|14067.76|13947.76|14062.98|13942.98|10
1643727980000|2022-02-01 15:06:20|14066.32|13946.32|14069.89|13949.89|14069.89|13949.89|14066.32|13946.32|9
1643727990000|2022-02-01 15:06:30|14070.45|13950.45|14073.7|13953.7|14073.7|13953.7|14070.45|13950.45|10
1643728000000|2022-02-01 15:06:40|14075.05|13955.05|14076.99|13956.99|14077.33|13957.33|14075.05|13955.05|10
1643728010000|2022-02-01 15:06:50|14077.18|13957.18|14084.8|13964.8|14084.8|13964.8|14077.18|13957.18|10
1643728020000|2022-02-01 15:07:00|14084.54|13964.54|14095.97|13975.97|14095.97|13975.97|14084.54|13964.54|10
1643728030000|2022-02-01 15:07:10|14098.66|13978.66|14105.9|13985.9|14106.06|13986.06|14098.66|13978.66|10
1643728040000|2022-02-01 15:07:20|14105.37|13985.37|14103.59|13983.59|14105.91|13985.91|14103.59|13983.59|10
1643728050000|2022-02-01 15:07:30|14103.86|13983.86|14100.52|13980.52|14103.86|13983.86|14100.51|13980.51|9
1643728060000|2022-02-01 15:07:40|14099.76|13979.76|14098.4|13978.4|14100.28|13980.28|14098.4|13978.4|10
1643728070000|2022-02-01 15:07:50|14097.81|13977.81|14094.76|13974.76|14097.81|13977.81|14094.1|13974.1|10
1643728080000|2022-02-01 15:08:00|14094.7|13974.7|14096.61|13976.61|14096.61|13976.61|14094.28|13974.28|10
1643728090000|2022-02-01 15:08:10|14096.79|13976.79|14097.02|13977.02|14097.02|13977.02|14094.71|13974.71|10
1643728100000|2022-02-01 15:08:20|14097.61|13977.61|14100.56|13980.56|14100.56|13980.56|14097.3|13977.3|10
1643728110000|2022-02-01 15:08:30|14100.83|13980.83|14098.56|13978.56|14101.17|13981.17|14098.56|13978.56|10
1643728120000|2022-02-01 15:08:40|14098.52|13978.52|14097.1|13977.1|14098.52|13978.52|14095.96|13975.96|10
1643728130000|2022-02-01 15:08:50|14097.62|13977.62|14095.72|13975.72|14097.62|13977.62|14095.65|13975.65|9
1643728140000|2022-02-01 15:09:00|14095.81|13975.81|14097.52|13977.52|14097.79|13977.79|14095.81|13975.81|10
1643728150000|2022-02-01 15:09:10|14097.87|13977.87|14097.36|13977.36|14098.43|13978.43|14097.36|13977.36|10
1643728160000|2022-02-01 15:09:20|14097.42|13977.42|14095.07|13975.07|14097.42|13977.42|14093.95|13973.95|10
1643728170000|2022-02-01 15:09:30|14094.41|13974.41|14089.49|13969.49|14094.41|13974.41|14088.75|13968.75|10
1643728180000|2022-02-01 15:09:40|14089.68|13969.68|14089.78|13969.78|14089.78|13969.78|14088.95|13968.95|10
1643728190000|2022-02-01 15:09:50|14090.27|13970.27|14090.08|13970.08|14091.27|13971.27|14089.74|13969.74|10
1643728200000|2022-02-01 15:10:00|14090.46|13970.46|14093.44|13973.44|14093.44|13973.44|14090.13|13970.13|10
1643728210000|2022-02-01 15:10:10|14095.43|13975.43|14110.04|13990.04|14110.04|13990.04|14095.32|13975.32|10
1643728220000|2022-02-01 15:10:20|14110.8|13990.8|14116.77|13996.77|14118.31|13998.31|14110.8|13990.8|10
1643728230000|2022-02-01 15:10:30|14117.15|13997.15|14116.5|13996.5|14117.32|13997.32|14116.35|13996.35|10
1643728240000|2022-02-01 15:10:40|14115.98|13995.98|14115.35|13995.35|14116.14|13996.14|14113.95|13993.95|10
1643728250000|2022-02-01 15:10:50|14114.74|13994.74|14112.46|13992.46|14114.74|13994.74|14112.45|13992.45|10
1643728260000|2022-02-01 15:11:00|14111.69|13991.69|14106.63|13986.63|14111.71|13991.71|14106.58|13986.58|10
1643728270000|2022-02-01 15:11:10|14103.79|13983.79|14101.57|13981.57|14103.79|13983.79|14100.99|13980.99|10
1643728280000|2022-02-01 15:11:20|14102.06|13982.06|14102.47|13982.47|14103.53|13983.53|14102.06|13982.06|10
1643728290000|2022-02-01 15:11:30|14101.64|13981.64|14097.89|13977.89|14101.64|13981.64|14097.89|13977.89|10
1643728300000|2022-02-01 15:11:40|14097.47|13977.47|14095.27|13975.27|14097.47|13977.47|14095.27|13975.27|9
1643728310000|2022-02-01 15:11:50|14095.29|13975.29|14093.22|13973.22|14096.23|13976.23|14093.22|13973.22|10
1643728320000|2022-02-01 15:12:00|14092.74|13972.74|14088.1|13968.1|14092.74|13972.74|14088.1|13968.1|10
1643728330000|2022-02-01 15:12:10|14087.38|13967.38|14085.67|13965.67|14087.38|13967.38|14085.26|13965.26|9
1643728340000|2022-02-01 15:12:20|14086.9|13966.9|14089.44|13969.44|14089.44|13969.44|14086.9|13966.9|10
1643728350000|2022-02-01 15:12:30|14089.85|13969.85|14102.68|13982.68|14102.68|13982.68|14089.85|13969.85|10
1643728360000|2022-02-01 15:12:40|14103.58|13983.58|14105.45|13985.45|14105.45|13985.45|14102.55|13982.55|10
1643728370000|2022-02-01 15:12:50|14105.15|13985.15|14104.99|13984.99|14105.51|13985.51|14104.38|13984.38|10
1643728380000|2022-02-01 15:13:00|14105.16|13985.16|14106.06|13986.06|14106.06|13986.06|14104.49|13984.49|10
1643728390000|2022-02-01 15:13:10|14106.45|13986.45|14110.52|13990.52|14110.83|13990.83|14106.45|13986.45|10
1643728400000|2022-02-01 15:13:20|14111.52|13991.52|14114.28|13994.28|14114.28|13994.28|14111.52|13991.52|10
1643728410000|2022-02-01 15:13:30|14114.29|13994.29|14116.01|13996.01|14116.05|13996.05|14114.29|13994.29|10
1643728420000|2022-02-01 15:13:40|14115.46|13995.46|14118.06|13998.06|14118.06|13998.06|14115.33|13995.33|9
1643728430000|2022-02-01 15:13:50|14120.27|14000.27|14125.79|14005.79|14126.42|14006.42|14120.27|14000.27|10
1643728440000|2022-02-01 15:14:00|14128.77|14008.77|14122.99|14002.99|14130.01|14010.01|14122.99|14002.99|10
1643728450000|2022-02-01 15:14:10|14122.8|14002.8|14120.09|14000.09|14122.8|14002.8|14120.09|14000.09|10
1643728460000|2022-02-01 15:14:20|14120.26|14000.26|14120.71|14000.71|14120.8|14000.8|14120.04|14000.04|10
1643728470000|2022-02-01 15:14:30|14120.91|14000.91|14121.12|14001.12|14121.12|14001.12|14119.9|13999.9|10
1643728480000|2022-02-01 15:14:40|14122.73|14002.73|14125.29|14005.29|14125.35|14005.35|14122.47|14002.47|10
1643728490000|2022-02-01 15:14:50|14125.68|14005.68|14130.57|14010.57|14130.57|14010.57|14125.68|14005.68|9
1643728500000|2022-02-01 15:15:00|14132.14|14012.14|14131.2|14011.2|14133.37|14013.37|14130.54|14010.54|10
1643728510000|2022-02-01 15:15:10|14130.01|14010.01|14131.59|14011.59|14131.59|14011.59|14129.45|14009.45|10
1643728520000|2022-02-01 15:15:20|14132.12|14012.12|14132.25|14012.25|14133.63|14013.63|14132.12|14012.12|9
1643728530000|2022-02-01 15:15:30|14131.68|14011.68|14128.29|14008.29|14131.68|14011.68|14128.29|14008.29|10
1643728540000|2022-02-01 15:15:40|14127.81|14007.81|14129.91|14009.91|14130.06|14010.06|14127.81|14007.81|10
1643728550000|2022-02-01 15:15:50|14129.71|14009.71|14126.92|14006.92|14130.49|14010.49|14126.63|14006.63|10
1643728560000|2022-02-01 15:16:00|14125.92|14005.92|14124.13|14004.13|14126|14006|14124.13|14004.13|10
1643728570000|2022-02-01 15:16:10|14123.17|14003.17|14119.36|13999.36|14123.51|14003.51|14118.91|13998.91|10
1643728580000|2022-02-01 15:16:20|14118.81|13998.81|14118.76|13998.76|14119.68|13999.68|14118.28|13998.28|10
1643728590000|2022-02-01 15:16:30|14118.98|13998.98|14116.9|13996.9|14118.98|13998.98|14116.53|13996.53|9
1643728600000|2022-02-01 15:16:40|14115.82|13995.82|14109.91|13989.91|14115.82|13995.82|14109.91|13989.91|10
1643728610000|2022-02-01 15:16:50|14109.87|13989.87|14108.86|13988.86|14109.87|13989.87|14108.61|13988.61|10
1643728620000|2022-02-01 15:17:00|14108.98|13988.98|14113.38|13993.38|14113.38|13993.38|14108.98|13988.98|10
1643728630000|2022-02-01 15:17:10|14115.23|13995.23|14123.32|14003.32|14123.32|14003.32|14115.23|13995.23|10
1643728640000|2022-02-01 15:17:20|14123.35|14003.35|14128.7|14008.7|14128.7|14008.7|14123.35|14003.35|10
1643728650000|2022-02-01 15:17:30|14128.34|14008.34|14127.47|14007.47|14128.69|14008.69|14127.47|14007.47|9
1643728660000|2022-02-01 15:17:40|14127.35|14007.35|14124.43|14004.43|14127.48|14007.48|14124.43|14004.43|10
1643728670000|2022-02-01 15:17:50|14124.41|14004.41|14121.11|14001.11|14124.41|14004.41|14121.11|14001.11|9
1643728680000|2022-02-01 15:18:00|14121.13|14001.13|14118.97|13998.97|14121.44|14001.44|14118.97|13998.97|9
1643728690000|2022-02-01 15:18:10|14119.06|13999.06|14118.12|13998.12|14119.06|13999.06|14117.6|13997.6|10
1643728700000|2022-02-01 15:18:20|14118.39|13998.39|14117.98|13997.98|14118.66|13998.66|14117.95|13997.95|10
1643728710000|2022-02-01 15:18:30|14118.45|13998.45|14119.76|13999.76|14120.51|14000.51|14118.45|13998.45|10
1643728720000|2022-02-01 15:18:40|14120.04|14000.04|14122.14|14002.14|14122.14|14002.14|14120.04|14000.04|9
1643728730000|2022-02-01 15:18:50|14122.32|14002.32|14120.84|14000.84|14122.46|14002.46|14119.93|13999.93|10
1643728740000|2022-02-01 15:19:00|14120.74|14000.74|14117.29|13997.29|14120.93|14000.93|14117.29|13997.29|10
1643728750000|2022-02-01 15:19:10|14117.15|13997.15|14117.36|13997.36|14117.43|13997.43|14116.55|13996.55|10
1643728760000|2022-02-01 15:19:20|14118.28|13998.28|14118.25|13998.25|14118.34|13998.34|14117.54|13997.54|10
1643728770000|2022-02-01 15:19:30|14118.38|13998.38|14119.09|13999.09|14119.09|13999.09|14118.19|13998.19|10
1643728780000|2022-02-01 15:19:40|14118.9|13998.9|14119.17|13999.17|14119.66|13999.66|14118.23|13998.23|10
1643728790000|2022-02-01 15:19:50|14119.33|13999.33|14118.09|13998.09|14120.07|14000.07|14118.09|13998.09|10
1643728800000|2022-02-01 15:20:00|14116.79|13996.79|14117.57|13997.57|14117.86|13997.86|14116.77|13996.77|10
1643728810000|2022-02-01 15:20:10|14117.17|13997.17|14115.12|13995.12|14117.17|13997.17|14115.12|13995.12|10
1643728820000|2022-02-01 15:20:20|14115.83|13995.83|14120.74|14000.74|14120.74|14000.74|14115.8|13995.8|10
1643728830000|2022-02-01 15:20:30|14121.43|14001.43|14127.42|14007.42|14127.42|14007.42|14121.43|14001.43|10
1643728840000|2022-02-01 15:20:40|14128.07|14008.07|14128.25|14008.25|14129.63|14009.63|14128.07|14008.07|10
1643728850000|2022-02-01 15:20:50|14128.13|14008.13|14128.34|14008.34|14129.18|14009.18|14127.62|14007.62|10
1643728860000|2022-02-01 15:21:00|14128.13|14008.13|14129.1|14009.1|14129.1|14009.1|14127.52|14007.52|10
1643728870000|2022-02-01 15:21:10|14129.2|14009.2|14128.39|14008.39|14129.6|14009.6|14128.39|14008.39|10
1643728880000|2022-02-01 15:21:20|14128.54|14008.54|14128.63|14008.63|14129.19|14009.19|14128.29|14008.29|10
1643728890000|2022-02-01 15:21:30|14128.66|14008.66|14130.44|14010.44|14130.52|14010.52|14128.62|14008.62|10
1643728900000|2022-02-01 15:21:40|14130.58|14010.58|14135.54|14015.54|14135.54|14015.54|14130.58|14010.58|10
1643728910000|2022-02-01 15:21:50|14136.75|14016.75|14139.52|14019.52|14139.52|14019.52|14136.75|14016.75|9
1643728920000|2022-02-01 15:22:00|14139.7|14019.7|14143.22|14023.22|14143.22|14023.22|14139.7|14019.7|10
1643728930000|2022-02-01 15:22:10|14143.81|14023.81|14148.66|14028.66|14148.66|14028.66|14143.5|14023.5|10
1643728940000|2022-02-01 15:22:20|14151.58|14031.58|14154.84|14034.84|14154.84|14034.84|14151.58|14031.58|10
1643728950000|2022-02-01 15:22:30|14155.01|14035.01|14162.52|14042.52|14162.52|14042.52|14155.01|14035.01|10
1643728960000|2022-02-01 15:22:40|14162.5|14042.5|14166.06|14046.06|14166.06|14046.06|14162.5|14042.5|10
1643728970000|2022-02-01 15:22:50|14165.8|14045.8|14166.41|14046.41|14167.34|14047.34|14165.8|14045.8|10
1643728980000|2022-02-01 15:23:00|14166.92|14046.92|14167.92|14047.92|14168.39|14048.39|14166.7|14046.7|10
1643728990000|2022-02-01 15:23:10|14168.23|14048.23|14171.47|14051.47|14171.47|14051.47|14168.2|14048.2|10
1643729000000|2022-02-01 15:23:20|14170.97|14050.97|14171.17|14051.17|14171.8|14051.8|14170.95|14050.95|10
1643729010000|2022-02-01 15:23:30|14171.21|14051.21|14170.32|14050.32|14171.24|14051.24|14170.32|14050.32|10
1643729020000|2022-02-01 15:23:40|14170.15|14050.15|14170.96|14050.96|14170.96|14050.96|14169.61|14049.61|10
1643729030000|2022-02-01 15:23:50|14171.3|14051.3|14171.76|14051.76|14171.76|14051.76|14170.96|14050.96|10
1643729040000|2022-02-01 15:24:00|14171.88|14051.88|14173.51|14053.51|14173.54|14053.54|14171.68|14051.68|10
1643729050000|2022-02-01 15:24:10|14173.9|14053.9|14175.19|14055.19|14175.45|14055.45|14173.9|14053.9|10
1643729060000|2022-02-01 15:24:20|14175.32|14055.32|14180.71|14060.71|14180.71|14060.71|14175.32|14055.32|10
1643729070000|2022-02-01 15:24:30|14180.26|14060.26|14180.47|14060.47|14180.61|14060.61|14179.92|14059.92|10
1643729080000|2022-02-01 15:24:40|14180.27|14060.27|14182.97|14062.97|14182.97|14062.97|14180.27|14060.27|9
1643729090000|2022-02-01 15:24:50|14183.12|14063.12|14183.37|14063.37|14183.37|14063.37|14182.95|14062.95|10
1643729100000|2022-02-01 15:25:00|14183.05|14063.05|14184.55|14064.55|14184.55|14064.55|14182.38|14062.38|10
1643729110000|2022-02-01 15:25:10|14184.54|14064.54|14190.41|14070.41|14190.41|14070.41|14184.54|14064.54|10
1643729120000|2022-02-01 15:25:20|14190.08|14070.08|14190.08|14070.08|14190.8|14070.8|14189.78|14069.78|9
1643729130000|2022-02-01 15:25:30|14189.82|14069.82|14191.33|14071.33|14191.46|14071.46|14189.28|14069.28|10
1643729140000|2022-02-01 15:25:40|14190.79|14070.79|14191|14071|14191|14071|14189.72|14069.72|10
1643729150000|2022-02-01 15:25:50|14190.72|14070.72|14188.63|14068.63|14191.03|14071.03|14188.63|14068.63|10
1643729160000|2022-02-01 15:26:00|14187.84|14067.84|14185.16|14065.16|14187.84|14067.84|14185.16|14065.16|10
1643729170000|2022-02-01 15:26:10|14185.04|14065.04|14181.57|14061.57|14185.04|14065.04|14181.57|14061.57|10
1643729180000|2022-02-01 15:26:20|14181.3|14061.3|14175.89|14055.89|14181.3|14061.3|14175.72|14055.72|10
1643729190000|2022-02-01 15:26:30|14175.57|14055.57|14178.41|14058.41|14179.16|14059.16|14175.57|14055.57|10
1643729200000|2022-02-01 15:26:40|14178.04|14058.04|14173.3|14053.3|14178.04|14058.04|14173.01|14053.01|10
1643729210000|2022-02-01 15:26:50|14173.81|14053.81|14172.76|14052.76|14174.02|14054.02|14172.76|14052.76|10
1643729220000|2022-02-01 15:27:00|14172.45|14052.45|14171.85|14051.85|14172.85|14052.85|14171.44|14051.44|10
1643729230000|2022-02-01 15:27:10|14172.55|14052.55|14171.75|14051.75|14172.55|14052.55|14171.39|14051.39|10
1643729240000|2022-02-01 15:27:20|14171.66|14051.66|14169.7|14049.7|14171.66|14051.66|14169.14|14049.14|10
1643729250000|2022-02-01 15:27:30|14169.4|14049.4|14167.4|14047.4|14169.4|14049.4|14167.4|14047.4|10
1643729260000|2022-02-01 15:27:40|14167.2|14047.2|14168.1|14048.1|14168.22|14048.22|14167.2|14047.2|10
1643729270000|2022-02-01 15:27:50|14168|14048|14166.6|14046.6|14168.14|14048.14|14166.4|14046.4|10
1643729280000|2022-02-01 15:28:00|14166.48|14046.48|14167.57|14047.57|14167.57|14047.57|14166.48|14046.48|9
1643729290000|2022-02-01 15:28:10|14169.16|14049.16|14172.23|14052.23|14172.23|14052.23|14169.16|14049.16|9
1643729300000|2022-02-01 15:28:20|14172.04|14052.04|14169.17|14049.17|14172.04|14052.04|14169.17|14049.17|10
1643729310000|2022-02-01 15:28:30|14168.79|14048.79|14169.2|14049.2|14169.23|14049.23|14168.36|14048.36|10
1643729320000|2022-02-01 15:28:40|14169.73|14049.73|14170.86|14050.86|14170.86|14050.86|14169.72|14049.72|10
1643729330000|2022-02-01 15:28:50|14170.66|14050.66|14173.97|14053.97|14173.97|14053.97|14170.66|14050.66|10
1643729340000|2022-02-01 15:29:00|14174.19|14054.19|14175.59|14055.59|14175.59|14055.59|14174.19|14054.19|10
1643729350000|2022-02-01 15:29:10|14176.01|14056.01|14173.99|14053.99|14176.01|14056.01|14173.99|14053.99|10
1643729360000|2022-02-01 15:29:20|14173.66|14053.66|14172.09|14052.09|14173.85|14053.85|14172.09|14052.09|9
1643729370000|2022-02-01 15:29:30|14172.03|14052.03|14168.67|14048.67|14172.03|14052.03|14168.67|14048.67|10
1643729380000|2022-02-01 15:29:40|14167.42|14047.42|14164.51|14044.51|14167.42|14047.42|14164.51|14044.51|10
1643729390000|2022-02-01 15:29:50|14164.31|14044.31|14165.57|14045.57|14165.85|14045.85|14164.02|14044.02|10
1643729400000|2022-02-01 15:30:00|14165.51|14045.51|14159.87|14039.87|14165.51|14045.51|14159.87|14039.87|10
1643729410000|2022-02-01 15:30:10|14159.65|14039.65|14160.01|14040.01|14160.16|14040.16|14159.51|14039.51|10
1643729420000|2022-02-01 15:30:20|14160.14|14040.14|14164.32|14044.32|14164.32|14044.32|14160.14|14040.14|10
1643729430000|2022-02-01 15:30:30|14163.94|14043.94|14164.63|14044.63|14165.22|14045.22|14163.94|14043.94|10
1643729440000|2022-02-01 15:30:40|14165.01|14045.01|14162.43|14042.43|14165.01|14045.01|14162.43|14042.43|10
1643729450000|2022-02-01 15:30:50|14162.16|14042.16|14161.76|14041.76|14162.53|14042.53|14161.51|14041.51|9
1643729460000|2022-02-01 15:31:00|14162.5|14042.5|14166.1|14046.1|14166.1|14046.1|14162.5|14042.5|10
1643729470000|2022-02-01 15:31:10|14166.36|14046.36|14170.54|14050.54|14170.54|14050.54|14166.36|14046.36|10
1643729480000|2022-02-01 15:31:20|14170.56|14050.56|14172.5|14052.5|14172.5|14052.5|14170.56|14050.56|10
1643729490000|2022-02-01 15:31:30|14172.77|14052.77|14176.76|14056.76|14176.76|14056.76|14172.77|14052.77|10
1643729500000|2022-02-01 15:31:40|14176.54|14056.54|14176.99|14056.99|14176.99|14056.99|14175.92|14055.92|9
1643729510000|2022-02-01 15:31:50|14176.78|14056.78|14174.14|14054.14|14176.81|14056.81|14174.14|14054.14|10
1643729520000|2022-02-01 15:32:00|14174.03|14054.03|14174.55|14054.55|14174.55|14054.55|14173.53|14053.53|10
1643729530000|2022-02-01 15:32:10|14175.05|14055.05|14177.68|14057.68|14177.68|14057.68|14175.05|14055.05|10
1643729540000|2022-02-01 15:32:20|14177.52|14057.52|14176.92|14056.92|14177.9|14057.9|14176.92|14056.92|9
1643729550000|2022-02-01 15:32:30|14177.24|14057.24|14178.91|14058.91|14178.93|14058.93|14177.24|14057.24|10
1643729560000|2022-02-01 15:32:40|14179.14|14059.14|14177.13|14057.13|14179.76|14059.76|14177.13|14057.13|10
1643729570000|2022-02-01 15:32:50|14176.99|14056.99|14174.49|14054.49|14176.99|14056.99|14174.28|14054.28|10
1643729580000|2022-02-01 15:33:00|14174.5|14054.5|14174.5|14054.5|14175.64|14055.64|14174.5|14054.5|10
1643729590000|2022-02-01 15:33:10|14173.97|14053.97|14173.7|14053.7|14174.2|14054.2|14173.36|14053.36|9
1643729600000|2022-02-01 15:33:20|14173.68|14053.68|14167.33|14047.33|14174.02|14054.02|14167.33|14047.33|10
1643729610000|2022-02-01 15:33:30|14166.77|14046.77|14159.02|14039.02|14166.77|14046.77|14159.02|14039.02|9
1643729620000|2022-02-01 15:33:40|14159.1|14039.1|14155.7|14035.7|14159.1|14039.1|14155.36|14035.36|10
1643729630000|2022-02-01 15:33:50|14155.97|14035.97|14157.98|14037.98|14158.03|14038.03|14155.97|14035.97|10
1643729640000|2022-02-01 15:34:00|14157.81|14037.81|14157.42|14037.42|14158.45|14038.45|14156.6|14036.6|10
1643729650000|2022-02-01 15:34:10|14157.77|14037.77|14157.82|14037.82|14158.23|14038.23|14157.23|14037.23|10
1643729660000|2022-02-01 15:34:20|14157.45|14037.45|14156.04|14036.04|14157.45|14037.45|14155.83|14035.83|10
1643729670000|2022-02-01 15:34:30|14155.64|14035.64|14155.84|14035.84|14156.85|14036.85|14155.64|14035.64|10
1643729680000|2022-02-01 15:34:40|14154.88|14034.88|14145.82|14025.82|14154.88|14034.88|14145.82|14025.82|10
1643729690000|2022-02-01 15:34:50|14146.25|14026.25|14141.49|14021.49|14146.25|14026.25|14141.49|14021.49|10
1643729700000|2022-02-01 15:35:00|14142|14022|14141.65|14021.65|14142|14022|14141.31|14021.31|9
1643729710000|2022-02-01 15:35:10|14141.31|14021.31|14141.65|14021.65|14141.65|14021.65|14140.27|14020.27|10
1643729720000|2022-02-01 15:35:20|14141.66|14021.66|14143.25|14023.25|14143.25|14023.25|14141.51|14021.51|9
1643729730000|2022-02-01 15:35:30|14143.6|14023.6|14143.4|14023.4|14144.88|14024.88|14143.4|14023.4|9
1643729740000|2022-02-01 15:35:40|14141.58|14021.58|14137.5|14017.5|14141.58|14021.58|14137.47|14017.47|10
1643729750000|2022-02-01 15:35:50|14137.29|14017.29|14135.97|14015.97|14137.29|14017.29|14135.33|14015.33|10
1643729760000|2022-02-01 15:36:00|14135.72|14015.72|14135.41|14015.41|14135.98|14015.98|14134.62|14014.62|10
1643729770000|2022-02-01 15:36:10|14135.48|14015.48|14133.61|14013.61|14135.48|14015.48|14133.61|14013.61|10
1643729780000|2022-02-01 15:36:20|14133.1|14013.1|14131.49|14011.49|14133.1|14013.1|14131.08|14011.08|10
1643729790000|2022-02-01 15:36:30|14130.88|14010.88|14130.98|14010.98|14132.07|14012.07|14130|14010|9
1643729800000|2022-02-01 15:36:40|14130.46|14010.46|14127.25|14007.25|14130.46|14010.46|14126.56|14006.56|9
1643729810000|2022-02-01 15:36:50|14127.77|14007.77|14128.04|14008.04|14128.64|14008.64|14127.77|14007.77|9
1643729820000|2022-02-01 15:37:00|14128.76|14008.76|14131.33|14011.33|14131.33|14011.33|14128.54|14008.54|10
1643729830000|2022-02-01 15:37:10|14130.03|14010.03|14133.62|14013.62|14133.62|14013.62|14130.03|14010.03|10
1643729840000|2022-02-01 15:37:20|14133.01|14013.01|14134.62|14014.62|14134.88|14014.88|14132.85|14012.85|10
1643729850000|2022-02-01 15:37:30|14134.24|14014.24|14134.37|14014.37|14135.48|14015.48|14134.19|14014.19|9
1643729860000|2022-02-01 15:37:40|14134.88|14014.88|14134.65|14014.65|14134.93|14014.93|14134.46|14014.46|10
1643729870000|2022-02-01 15:37:50|14134.47|14014.47|14134.21|14014.21|14134.51|14014.51|14133.61|14013.61|10
1643729880000|2022-02-01 15:38:00|14134.9|14014.9|14137.71|14017.71|14138.58|14018.58|14134.9|14014.9|10
1643729890000|2022-02-01 15:38:10|14137.33|14017.33|14136.17|14016.17|14137.41|14017.41|14135.81|14015.81|10
1643729900000|2022-02-01 15:38:20|14135.63|14015.63|14138.69|14018.69|14138.69|14018.69|14134.83|14014.83|10
1643729910000|2022-02-01 15:38:30|14138.7|14018.7|14141.81|14021.81|14142.46|14022.46|14138.7|14018.7|10
1643729920000|2022-02-01 15:38:40|14141.47|14021.47|14143.27|14023.27|14143.27|14023.27|14141.47|14021.47|10
1643729930000|2022-02-01 15:38:50|14143.33|14023.33|14143.87|14023.87|14144.42|14024.42|14143.33|14023.33|9
1643729940000|2022-02-01 15:39:00|14144.62|14024.62|14146.03|14026.03|14146.03|14026.03|14144.48|14024.48|10
1643729950000|2022-02-01 15:39:10|14145.46|14025.46|14145.72|14025.72|14146.49|14026.49|14145.3|14025.3|10
1643729960000|2022-02-01 15:39:20|14145.55|14025.55|14146.85|14026.85|14146.85|14026.85|14145.55|14025.55|10
1643729970000|2022-02-01 15:39:30|14147.39|14027.39|14150.78|14030.78|14150.78|14030.78|14147.28|14027.28|10
1643729980000|2022-02-01 15:39:40|14150.93|14030.93|14149.86|14029.86|14152.09|14032.09|14149.86|14029.86|10
1643729990000|2022-02-01 15:39:50|14149.11|14029.11|14142.68|14022.68|14149.11|14029.11|14142.68|14022.68|9
1643730000000|2022-02-01 15:40:00|14142.59|14022.59|14135.1|14015.1|14142.59|14022.59|14135.1|14015.1|10
1643730010000|2022-02-01 15:40:10|14135.08|14015.08|14133.65|14013.65|14135.08|14015.08|14133.65|14013.65|10
1643730020000|2022-02-01 15:40:20|14133.96|14013.96|14136.11|14016.11|14136.11|14016.11|14133.96|14013.96|10
1643730030000|2022-02-01 15:40:30|14136.22|14016.22|14142.57|14022.57|14142.57|14022.57|14135.91|14015.91|9
1643730040000|2022-02-01 15:40:40|14142.87|14022.87|14143.82|14023.82|14144.38|14024.38|14142.87|14022.87|10
1643730050000|2022-02-01 15:40:50|14144.1|14024.1|14142.3|14022.3|14144.1|14024.1|14142.08|14022.08|10
1643730060000|2022-02-01 15:41:00|14142.72|14022.72|14142.38|14022.38|14143.21|14023.21|14142.28|14022.28|10
1643730070000|2022-02-01 15:41:10|14142.18|14022.18|14141.3|14021.3|14142.23|14022.23|14140.96|14020.96|10
1643730080000|2022-02-01 15:41:20|14141.05|14021.05|14138.4|14018.4|14141.05|14021.05|14138.22|14018.22|10
1643730090000|2022-02-01 15:41:30|14138.39|14018.39|14137.88|14017.88|14138.75|14018.75|14137.43|14017.43|10
1643730100000|2022-02-01 15:41:40|14137.74|14017.74|14134.22|14014.22|14138.16|14018.16|14134.22|14014.22|10
1643730110000|2022-02-01 15:41:50|14135.11|14015.11|14136.28|14016.28|14136.35|14016.35|14134.55|14014.55|10
1643730120000|2022-02-01 15:42:00|14136.79|14016.79|14137.03|14017.03|14137.99|14017.99|14136.79|14016.79|10
1643730130000|2022-02-01 15:42:10|14137.04|14017.04|14138.28|14018.28|14138.28|14018.28|14137.04|14017.04|10
1643730140000|2022-02-01 15:42:20|14138.71|14018.71|14138.48|14018.48|14139.27|14019.27|14138.33|14018.33|10
1643730150000|2022-02-01 15:42:30|14138.7|14018.7|14136.33|14016.33|14138.7|14018.7|14136.33|14016.33|10
1643730160000|2022-02-01 15:42:40|14136.51|14016.51|14136.29|14016.29|14136.78|14016.78|14136.24|14016.24|10
1643730170000|2022-02-01 15:42:50|14136.99|14016.99|14134.96|14014.96|14136.99|14016.99|14134.96|14014.96|10
1643730180000|2022-02-01 15:43:00|14134.4|14014.4|14129.83|14009.83|14134.4|14014.4|14129.83|14009.83|10
1643730190000|2022-02-01 15:43:10|14130.18|14010.18|14122.85|14002.85|14130.18|14010.18|14122.14|14002.14|10
1643730200000|2022-02-01 15:43:20|14122.69|14002.69|14115.64|13995.64|14122.69|14002.69|14115.64|13995.64|10
1643730210000|2022-02-01 15:43:30|14115.6|13995.6|14118.04|13998.04|14118.04|13998.04|14115.6|13995.6|10
1643730220000|2022-02-01 15:43:40|14118.6|13998.6|14120.29|14000.29|14120.29|14000.29|14118.6|13998.6|10
1643730230000|2022-02-01 15:43:50|14120.7|14000.7|14121.43|14001.43|14122.56|14002.56|14120.7|14000.7|10
1643730240000|2022-02-01 15:44:00|14121.88|14001.88|14118.98|13998.98|14122.28|14002.28|14118.95|13998.95|10
1643730250000|2022-02-01 15:44:10|14118.73|13998.73|14119.6|13999.6|14119.6|13999.6|14118.04|13998.04|10
1643730260000|2022-02-01 15:44:20|14120.35|14000.35|14121.28|14001.28|14122.41|14002.41|14120.35|14000.35|10
1643730270000|2022-02-01 15:44:30|14120.9|14000.9|14123.33|14003.33|14123.33|14003.33|14120.9|14000.9|10
1643730280000|2022-02-01 15:44:40|14123.46|14003.46|14125.47|14005.47|14125.77|14005.77|14123.46|14003.46|10
1643730290000|2022-02-01 15:44:50|14125.64|14005.64|14127.24|14007.24|14127.38|14007.38|14125|14005|10
1643730300000|2022-02-01 15:45:00|14127.01|14007.01|14125.55|14005.55|14127.01|14007.01|14125.55|14005.55|9
1643730310000|2022-02-01 15:45:10|14125.23|14005.23|14122.49|14002.49|14125.23|14005.23|14122.49|14002.49|10
1643730320000|2022-02-01 15:45:20|14122.55|14002.55|14121.49|14001.49|14122.55|14002.55|14120.95|14000.95|10
1643730330000|2022-02-01 15:45:30|14121.36|14001.36|14119.53|13999.53|14121.36|14001.36|14119.39|13999.39|10
1643730340000|2022-02-01 15:45:40|14119.51|13999.51|14122.63|14002.63|14122.63|14002.63|14119.51|13999.51|10
1643730350000|2022-02-01 15:45:50|14122.93|14002.93|14126.83|14006.83|14126.83|14006.83|14122.93|14002.93|10
1643730360000|2022-02-01 15:46:00|14126.28|14006.28|14125.2|14005.2|14126.36|14006.36|14125.2|14005.2|9
1643730370000|2022-02-01 15:46:10|14125.16|14005.16|14124.34|14004.34|14125.91|14005.91|14124.34|14004.34|10
1643730380000|2022-02-01 15:46:20|14123.64|14003.64|14122.93|14002.93|14124.31|14004.31|14122.93|14002.93|10
1643730390000|2022-02-01 15:46:30|14122.86|14002.86|14121.9|14001.9|14123.3|14003.3|14121.9|14001.9|10
1643730400000|2022-02-01 15:46:40|14121.75|14001.75|14122.03|14002.03|14122.34|14002.34|14121.48|14001.48|10
1643730410000|2022-02-01 15:46:50|14121.75|14001.75|14122.79|14002.79|14123.59|14003.59|14121.75|14001.75|10
1643730420000|2022-02-01 15:47:00|14123.58|14003.58|14130.45|14010.45|14130.45|14010.45|14123.58|14003.58|10
1643730430000|2022-02-01 15:47:10|14130.31|14010.31|14132.15|14012.15|14132.15|14012.15|14130.31|14010.31|10
1643730440000|2022-02-01 15:47:20|14133.35|14013.35|14138.67|14018.67|14138.67|14018.67|14133.35|14013.35|10
1643730450000|2022-02-01 15:47:30|14138.69|14018.69|14139.25|14019.25|14139.27|14019.27|14138.48|14018.48|10
1643730460000|2022-02-01 15:47:40|14139.46|14019.46|14141.03|14021.03|14141.03|14021.03|14139.18|14019.18|9
1643730470000|2022-02-01 15:47:50|14141.27|14021.27|14142.88|14022.88|14142.88|14022.88|14140.89|14020.89|10
1643730480000|2022-02-01 15:48:00|14142.93|14022.93|14142.79|14022.79|14143.07|14023.07|14142.34|14022.34|9
1643730490000|2022-02-01 15:48:10|14143.09|14023.09|14145.74|14025.74|14145.74|14025.74|14142.73|14022.73|10
1643730500000|2022-02-01 15:48:20|14145.85|14025.85|14147.57|14027.57|14147.57|14027.57|14145.51|14025.51|10
1643730510000|2022-02-01 15:48:30|14147.26|14027.26|14149.45|14029.45|14149.56|14029.56|14147.26|14027.26|9
1643730520000|2022-02-01 15:48:40|14149.61|14029.61|14150.33|14030.33|14150.59|14030.59|14149.59|14029.59|10
1643730530000|2022-02-01 15:48:50|14150.16|14030.16|14147.87|14027.87|14150.16|14030.16|14147.87|14027.87|10
1643730540000|2022-02-01 15:49:00|14147.68|14027.68|14146.55|14026.55|14147.68|14027.68|14145.87|14025.87|10
1643730550000|2022-02-01 15:49:10|14147.01|14027.01|14150.1|14030.1|14150.18|14030.18|14147.01|14027.01|9
1643730560000|2022-02-01 15:49:20|14150.61|14030.61|14151.48|14031.48|14151.69|14031.69|14150.58|14030.58|10
1643730570000|2022-02-01 15:49:30|14151.66|14031.66|14149.52|14029.52|14152.16|14032.16|14149.42|14029.42|10
1643730580000|2022-02-01 15:49:40|14148.65|14028.65|14147.74|14027.74|14148.84|14028.84|14147.5|14027.5|10
1643730590000|2022-02-01 15:49:50|14147.72|14027.72|14148.05|14028.05|14148.73|14028.73|14147.59|14027.59|10
1643730600000|2022-02-01 15:50:00|14148.25|14028.25|14149.62|14029.62|14149.91|14029.91|14148.25|14028.25|10
1643730610000|2022-02-01 15:50:10|14150.23|14030.23|14153.52|14033.52|14153.52|14033.52|14150.23|14030.23|10
1643730620000|2022-02-01 15:50:20|14153.56|14033.56|14158.05|14038.05|14158.05|14038.05|14153.56|14033.56|10
1643730630000|2022-02-01 15:50:30|14159.67|14039.67|14164.39|14044.39|14164.39|14044.39|14159.67|14039.67|10
1643730640000|2022-02-01 15:50:40|14164.38|14044.38|14167.06|14047.06|14167.35|14047.35|14164.38|14044.38|10
1643730650000|2022-02-01 15:50:50|14167.25|14047.25|14167.87|14047.87|14167.88|14047.88|14167.19|14047.19|10
1643730660000|2022-02-01 15:51:00|14167.76|14047.76|14170.63|14050.63|14170.63|14050.63|14167.76|14047.76|10
1643730670000|2022-02-01 15:51:10|14170.67|14050.67|14171.25|14051.25|14171.58|14051.58|14170.67|14050.67|8
1643730680000|2022-02-01 15:51:20|14171.9|14051.9|14174.67|14054.67|14174.67|14054.67|14171.59|14051.59|10
1643730690000|2022-02-01 15:51:30|14174.7|14054.7|14175.37|14055.37|14175.51|14055.51|14174.57|14054.57|10
1643730700000|2022-02-01 15:51:40|14175.5|14055.5|14177.42|14057.42|14177.58|14057.58|14175.5|14055.5|10
1643730710000|2022-02-01 15:51:50|14177.85|14057.85|14183.03|14063.03|14183.03|14063.03|14177.85|14057.85|10
1643730720000|2022-02-01 15:52:00|14182.98|14062.98|14183.92|14063.92|14184.43|14064.43|14182.96|14062.96|10
1643730730000|2022-02-01 15:52:10|14183.77|14063.77|14183.08|14063.08|14183.86|14063.86|14183.04|14063.04|10
1643730740000|2022-02-01 15:52:20|14182.85|14062.85|14184.05|14064.05|14184.05|14064.05|14182.6|14062.6|9
1643730750000|2022-02-01 15:52:30|14184.62|14064.62|14184.73|14064.73|14185.23|14065.23|14184.62|14064.62|10
1643730760000|2022-02-01 15:52:40|14184.61|14064.61|14184.57|14064.57|14184.72|14064.72|14184.34|14064.34|10
1643730770000|2022-02-01 15:52:50|14184.76|14064.76|14182.88|14062.88|14185.48|14065.48|14182.88|14062.88|10
1643730780000|2022-02-01 15:53:00|14182.75|14062.75|14182.61|14062.61|14183.04|14063.04|14182.13|14062.13|10
1643730790000|2022-02-01 15:53:10|14182.5|14062.5|14185.4|14065.4|14185.4|14065.4|14182.47|14062.47|9
1643730800000|2022-02-01 15:53:20|14185.8|14065.8|14193.57|14073.57|14193.57|14073.57|14185.78|14065.78|10
1643730810000|2022-02-01 15:53:30|14193.87|14073.87|14196.76|14076.76|14197.43|14077.43|14193.87|14073.87|10
1643730820000|2022-02-01 15:53:40|14196.96|14076.96|14196.97|14076.97|14197.4|14077.4|14196.25|14076.25|10
1643730830000|2022-02-01 15:53:50|14197.07|14077.07|14198.23|14078.23|14198.37|14078.37|14196.97|14076.97|10
1643730840000|2022-02-01 15:54:00|14198.42|14078.42|14197.37|14077.37|14198.69|14078.69|14197.37|14077.37|10
1643730850000|2022-02-01 15:54:10|14197.73|14077.73|14197.5|14077.5|14198.18|14078.18|14197.37|14077.37|10
1643730860000|2022-02-01 15:54:20|14197.42|14077.42|14196.74|14076.74|14197.42|14077.42|14196.28|14076.28|10
1643730870000|2022-02-01 15:54:30|14197.31|14077.31|14196.31|14076.31|14197.31|14077.31|14196.24|14076.24|10
1643730880000|2022-02-01 15:54:40|14195.61|14075.61|14194.59|14074.59|14195.63|14075.63|14194.38|14074.38|9
1643730890000|2022-02-01 15:54:50|14194.41|14074.41|14191.89|14071.89|14194.41|14074.41|14191.89|14071.89|10
1643730900000|2022-02-01 15:55:00|14191.77|14071.77|14190.17|14070.17|14191.77|14071.77|14189.31|14069.31|9
1643730910000|2022-02-01 15:55:10|14190.49|14070.49|14191.89|14071.89|14192.33|14072.33|14190.49|14070.49|10
1643730920000|2022-02-01 15:55:20|14191.87|14071.87|14194.19|14074.19|14194.19|14074.19|14191.83|14071.83|10
1643730930000|2022-02-01 15:55:30|14194.96|14074.96|14198.45|14078.45|14198.59|14078.59|14194.96|14074.96|10
1643730940000|2022-02-01 15:55:40|14198.4|14078.4|14197.91|14077.91|14198.4|14078.4|14197.91|14077.91|10
1643730950000|2022-02-01 15:55:50|14197.21|14077.21|14199.16|14079.16|14199.16|14079.16|14196.77|14076.77|10
1643730960000|2022-02-01 15:56:00|14198.7|14078.7|14202.14|14082.14|14202.7|14082.7|14198.48|14078.48|10
1643730970000|2022-02-01 15:56:10|14203.32|14083.32|14208.36|14088.36|14208.44|14088.44|14202.77|14082.77|10
1643730980000|2022-02-01 15:56:20|14208.19|14088.19|14210.14|14090.14|14211.7|14091.7|14207.9|14087.9|10
1643730990000|2022-02-01 15:56:30|14210.37|14090.37|14212.74|14092.74|14212.74|14092.74|14209.83|14089.83|10
1643731000000|2022-02-01 15:56:40|14215.21|14095.21|14216.81|14096.81|14216.98|14096.98|14215.01|14095.01|9
1643731010000|2022-02-01 15:56:50|14217.58|14097.58|14217.42|14097.42|14218.22|14098.22|14217.42|14097.42|10
1643731020000|2022-02-01 15:57:00|14217.41|14097.41|14217.38|14097.38|14217.88|14097.88|14217.33|14097.33|9
1643731030000|2022-02-01 15:57:10|14217.3|14097.3|14219.12|14099.12|14219.12|14099.12|14217.09|14097.09|10
1643731040000|2022-02-01 15:57:20|14219.74|14099.74|14221.01|14101.01|14221.56|14101.56|14219.74|14099.74|10
1643731050000|2022-02-01 15:57:30|14220.95|14100.95|14223.72|14103.72|14223.72|14103.72|14220.95|14100.95|10
1643731060000|2022-02-01 15:57:40|14224.24|14104.24|14223.85|14103.85|14224.56|14104.56|14223.76|14103.76|9
1643731070000|2022-02-01 15:57:50|14224.04|14104.04|14224.02|14104.02|14224.07|14104.07|14223.09|14103.09|10
1643731080000|2022-02-01 15:58:00|14223.42|14103.42|14224.17|14104.17|14224.17|14104.17|14222.49|14102.49|10
1643731090000|2022-02-01 15:58:10|14224.49|14104.49|14227.23|14107.23|14227.23|14107.23|14224.49|14104.49|10
1643731100000|2022-02-01 15:58:20|14226.64|14106.64|14227.15|14107.15|14227.15|14107.15|14226.09|14106.09|10
1643731110000|2022-02-01 15:58:30|14227.13|14107.13|14230.02|14110.02|14230.35|14110.35|14227.13|14107.13|10
1643731120000|2022-02-01 15:58:40|14230.07|14110.07|14226.8|14106.8|14230.07|14110.07|14226.8|14106.8|10
1643731130000|2022-02-01 15:58:50|14226.6|14106.6|14227.65|14107.65|14227.65|14107.65|14226.48|14106.48|9
1643731140000|2022-02-01 15:59:00|14227.57|14107.57|14227.03|14107.03|14227.57|14107.57|14227.03|14107.03|10
1643731150000|2022-02-01 15:59:10|14225.95|14105.95|14223.34|14103.34|14226.08|14106.08|14223.27|14103.27|10
1643731160000|2022-02-01 15:59:20|14223.41|14103.41|14221.36|14101.36|14223.53|14103.53|14221.36|14101.36|10
1643731170000|2022-02-01 15:59:30|14221.4|14101.4|14220.03|14100.03|14221.4|14101.4|14219.47|14099.47|10
1643731180000|2022-02-01 15:59:40|14219.61|14099.61|14223.6|14103.6|14223.6|14103.6|14219.18|14099.18|10
1643731190000|2022-02-01 15:59:50|14224.46|14104.46|14228.47|14108.47|14228.47|14108.47|14224.46|14104.46|10
1643731200000|2022-02-01 16:00:00|14228.95|14108.95|14229.35|14109.35|14229.63|14109.63|14228.76|14108.76|9
1643731210000|2022-02-01 16:00:10|14229.2|14109.2|14229.61|14109.61|14229.61|14109.61|14228.3|14108.3|10
1643731220000|2022-02-01 16:00:20|14230.03|14110.03|14235.33|14115.33|14235.33|14115.33|14230.03|14110.03|10
1643731230000|2022-02-01 16:00:30|14235.72|14115.72|14240.43|14120.43|14240.85|14120.85|14235.72|14115.72|10
1643731240000|2022-02-01 16:00:40|14241.13|14121.13|14247.92|14127.92|14247.92|14127.92|14241.13|14121.13|10
1643731250000|2022-02-01 16:00:50|14249.63|14129.63|14250.9|14130.9|14251.02|14131.02|14249.63|14129.63|10
1643731260000|2022-02-01 16:01:00|14251.15|14131.15|14252.53|14132.53|14253.11|14133.11|14251.15|14131.15|10
1643731270000|2022-02-01 16:01:10|14252.36|14132.36|14255.29|14135.29|14255.95|14135.95|14252.36|14132.36|10
1643731280000|2022-02-01 16:01:20|14255.45|14135.45|14256.59|14136.59|14256.63|14136.63|14255.45|14135.45|10
1643731290000|2022-02-01 16:01:30|14258.02|14138.02|14258.23|14138.23|14258.38|14138.38|14256.57|14136.57|10
1643731300000|2022-02-01 16:01:40|14258.58|14138.58|14258.11|14138.11|14258.73|14138.73|14257.89|14137.89|10
1643731310000|2022-02-01 16:01:50|14258.01|14138.01|14258.98|14138.98|14258.98|14138.98|14257.6|14137.6|10
1643731320000|2022-02-01 16:02:00|14258.73|14138.73|14259.51|14139.51|14260.52|14140.52|14258.73|14138.73|10
1643731330000|2022-02-01 16:02:10|14259.31|14139.31|14258.51|14138.51|14259.31|14139.31|14258.43|14138.43|10
1643731340000|2022-02-01 16:02:20|14258.97|14138.97|14259.42|14139.42|14259.42|14139.42|14258.74|14138.74|10
1643731350000|2022-02-01 16:02:30|14259.61|14139.61|14258.23|14138.23|14259.65|14139.65|14258.23|14138.23|10
1643731360000|2022-02-01 16:02:40|14258.79|14138.79|14258.64|14138.64|14258.97|14138.97|14258.28|14138.28|9
1643731370000|2022-02-01 16:02:50|14258.36|14138.36|14255.82|14135.82|14258.36|14138.36|14255.29|14135.29|9
1643731380000|2022-02-01 16:03:00|14254.68|14134.68|14255.42|14135.42|14255.54|14135.54|14254.03|14134.03|10
1643731390000|2022-02-01 16:03:10|14255.46|14135.46|14258.83|14138.83|14258.83|14138.83|14255.26|14135.26|10
1643731400000|2022-02-01 16:03:20|14258.6|14138.6|14256.85|14136.85|14260.26|14140.26|14256.85|14136.85|10
1643731410000|2022-02-01 16:03:30|14256.61|14136.61|14252.81|14132.81|14256.9|14136.9|14252.81|14132.81|9
1643731420000|2022-02-01 16:03:40|14253.08|14133.08|14251.6|14131.6|14253.08|14133.08|14251.6|14131.6|10
1643731430000|2022-02-01 16:03:50|14251.96|14131.96|14252.79|14132.79|14252.87|14132.87|14251.96|14131.96|10
1643731440000|2022-02-01 16:04:00|14253.77|14133.77|14254.43|14134.43|14254.43|14134.43|14253.18|14133.18|10
1643731450000|2022-02-01 16:04:10|14254.26|14134.26|14258.07|14138.07|14258.07|14138.07|14254.26|14134.26|10
1643731460000|2022-02-01 16:04:20|14258.26|14138.26|14255.36|14135.36|14258.73|14138.73|14255.36|14135.36|10
1643731470000|2022-02-01 16:04:30|14254.63|14134.63|14249.69|14129.69|14254.63|14134.63|14249.69|14129.69|9
1643731480000|2022-02-01 16:04:40|14249.78|14129.78|14247.45|14127.45|14250.01|14130.01|14247.45|14127.45|10
1643731490000|2022-02-01 16:04:50|14247.09|14127.09|14246.85|14126.85|14247.09|14127.09|14246.72|14126.72|9
1643731500000|2022-02-01 16:05:00|14246.93|14126.93|14248.71|14128.71|14249.12|14129.12|14246.39|14126.39|10
1643731510000|2022-02-01 16:05:10|14249.41|14129.41|14251.27|14131.27|14251.56|14131.56|14249.12|14129.12|10
1643731520000|2022-02-01 16:05:20|14251.63|14131.63|14251.16|14131.16|14251.68|14131.68|14251.13|14131.13|9
1643731530000|2022-02-01 16:05:30|14251.53|14131.53|14256.67|14136.67|14256.67|14136.67|14251.53|14131.53|10
1643731540000|2022-02-01 16:05:40|14256.81|14136.81|14252.5|14132.5|14256.81|14136.81|14252.5|14132.5|10
1643731550000|2022-02-01 16:05:50|14251.78|14131.78|14249.04|14129.04|14251.83|14131.83|14249.04|14129.04|10
1643731560000|2022-02-01 16:06:00|14248.97|14128.97|14233.55|14113.55|14248.97|14128.97|14233.55|14113.55|10
1643731570000|2022-02-01 16:06:10|14232.84|14112.84|14234.82|14114.82|14234.82|14114.82|14230.73|14110.73|10
1643731580000|2022-02-01 16:06:20|14235.65|14115.65|14244.04|14124.04|14244.04|14124.04|14235.65|14115.65|10
1643731590000|2022-02-01 16:06:30|14244.27|14124.27|14246.21|14126.21|14246.86|14126.86|14244.27|14124.27|10
1643731600000|2022-02-01 16:06:40|14245.71|14125.71|14247.6|14127.6|14247.6|14127.6|14245.36|14125.36|10
1643731610000|2022-02-01 16:06:50|14249.12|14129.12|14255.53|14135.53|14255.53|14135.53|14249.12|14129.12|10
1643731620000|2022-02-01 16:07:00|14255.98|14135.98|14264.67|14144.67|14264.67|14144.67|14255.98|14135.98|10
1643731630000|2022-02-01 16:07:10|14265.1|14145.1|14274.01|14154.01|14274.01|14154.01|14265.1|14145.1|10
1643731640000|2022-02-01 16:07:20|14274.06|14154.06|14277.7|14157.7|14277.7|14157.7|14274.06|14154.06|10
1643731650000|2022-02-01 16:07:30|14277.88|14157.88|14282.12|14162.12|14282.12|14162.12|14277.88|14157.88|10
1643731660000|2022-02-01 16:07:40|14281.65|14161.65|14285.51|14165.51|14285.51|14165.51|14281.58|14161.58|10
1643731670000|2022-02-01 16:07:50|14286.29|14166.29|14289.31|14169.31|14289.31|14169.31|14285.42|14165.42|10
1643731680000|2022-02-01 16:08:00|14289.52|14169.52|14292.8|14172.8|14292.8|14172.8|14288.96|14168.96|10
1643731690000|2022-02-01 16:08:10|14292.92|14172.92|14291.86|14171.86|14293.1|14173.1|14291.86|14171.86|10
1643731700000|2022-02-01 16:08:20|14291.7|14171.7|14289.33|14169.33|14291.98|14171.98|14289.33|14169.33|10
1643731710000|2022-02-01 16:08:30|14288.82|14168.82|14290.99|14170.99|14290.99|14170.99|14288.42|14168.42|10
1643731720000|2022-02-01 16:08:40|14291.41|14171.41|14297.48|14177.48|14297.48|14177.48|14291.15|14171.15|10
1643731730000|2022-02-01 16:08:50|14298.99|14178.99|14302.06|14182.06|14302.06|14182.06|14298.99|14178.99|10
1643731740000|2022-02-01 16:09:00|14302.19|14182.19|14307.58|14187.58|14307.58|14187.58|14302.19|14182.19|10
1643731750000|2022-02-01 16:09:10|14307.82|14187.82|14308.33|14188.33|14308.34|14188.34|14306.64|14186.64|10
1643731760000|2022-02-01 16:09:20|14309.37|14189.37|14310.12|14190.12|14310.12|14190.12|14309.05|14189.05|9
1643731770000|2022-02-01 16:09:30|14310.2|14190.2|14308.28|14188.28|14310.7|14190.7|14308.28|14188.28|9
1643731780000|2022-02-01 16:09:40|14306.86|14186.86|14305.66|14185.66|14306.86|14186.86|14305.66|14185.66|10
1643731790000|2022-02-01 16:09:50|14305.64|14185.64|14303.55|14183.55|14305.64|14185.64|14303.31|14183.31|10
1643731800000|2022-02-01 16:10:00|14303.74|14183.74|14306.01|14186.01|14306.35|14186.35|14303.74|14183.74|10
1643731810000|2022-02-01 16:10:10|14306.43|14186.43|14304.99|14184.99|14307.58|14187.58|14304.99|14184.99|10
1643731820000|2022-02-01 16:10:20|14304.54|14184.54|14301.1|14181.1|14304.54|14184.54|14301.1|14181.1|10
1643731830000|2022-02-01 16:10:30|14301.86|14181.86|14298.78|14178.78|14302.43|14182.43|14298.78|14178.78|10
1643731840000|2022-02-01 16:10:40|14298.94|14178.94|14299.97|14179.97|14299.97|14179.97|14298.94|14178.94|10
1643731850000|2022-02-01 16:10:50|14299.95|14179.95|14299.21|14179.21|14300.48|14180.48|14299.21|14179.21|10
1643731860000|2022-02-01 16:11:00|14299.41|14179.41|14297.19|14177.19|14299.41|14179.41|14296.85|14176.85|10
1643731870000|2022-02-01 16:11:10|14296.52|14176.52|14295.4|14175.4|14296.57|14176.57|14295.4|14175.4|10
1643731880000|2022-02-01 16:11:20|14295.03|14175.03|14294.02|14174.02|14295.11|14175.11|14293.39|14173.39|10
1643731890000|2022-02-01 16:11:30|14293.88|14173.88|14293.38|14173.38|14294.43|14174.43|14293.38|14173.38|10
1643731900000|2022-02-01 16:11:40|14293.48|14173.48|14295|14175|14295.01|14175.01|14293.1|14173.1|10
1643731910000|2022-02-01 16:11:50|14295.03|14175.03|14296.92|14176.92|14296.92|14176.92|14295.03|14175.03|10
1643731920000|2022-02-01 16:12:00|14297.1|14177.1|14301.12|14181.12|14301.12|14181.12|14297.1|14177.1|10
1643731930000|2022-02-01 16:12:10|14302.19|14182.19|14304.8|14184.8|14304.8|14184.8|14302.19|14182.19|10
1643731940000|2022-02-01 16:12:20|14305.3|14185.3|14305.93|14185.93|14306.13|14186.13|14305.18|14185.18|10
1643731950000|2022-02-01 16:12:30|14305.95|14185.95|14305.72|14185.72|14305.95|14185.95|14304.72|14184.72|10
1643731960000|2022-02-01 16:12:40|14306.36|14186.36|14308.91|14188.91|14308.91|14188.91|14306.36|14186.36|10
1643731970000|2022-02-01 16:12:50|14308.71|14188.71|14308.24|14188.24|14309.49|14189.49|14308.24|14188.24|10
1643731980000|2022-02-01 16:13:00|14308.7|14188.7|14304.81|14184.81|14308.7|14188.7|14304.81|14184.81|9
1643731990000|2022-02-01 16:13:10|14304.79|14184.79|14304.1|14184.1|14304.79|14184.79|14303.51|14183.51|10
1643732000000|2022-02-01 16:13:20|14303.83|14183.83|14302.47|14182.47|14304.22|14184.22|14302.47|14182.47|9
1643732010000|2022-02-01 16:13:30|14302.77|14182.77|14304.45|14184.45|14304.45|14184.45|14302.69|14182.69|9
1643732020000|2022-02-01 16:13:40|14304.69|14184.69|14312.44|14192.44|14312.44|14192.44|14304.69|14184.69|10
1643732030000|2022-02-01 16:13:50|14314.41|14194.41|14315.85|14195.85|14316.62|14196.62|14314.4|14194.4|10
1643732040000|2022-02-01 16:14:00|14316.48|14196.48|14318.46|14198.46|14319.41|14199.41|14316.48|14196.48|10
1643732050000|2022-02-01 16:14:10|14318.35|14198.35|14321.34|14201.34|14321.34|14201.34|14318.35|14198.35|10
1643732060000|2022-02-01 16:14:20|14321.7|14201.7|14324.18|14204.18|14324.18|14204.18|14321.7|14201.7|10
1643732070000|2022-02-01 16:14:30|14323.57|14203.57|14327.62|14207.62|14327.62|14207.62|14323.57|14203.57|10
1643732080000|2022-02-01 16:14:40|14326.89|14206.89|14329.03|14209.03|14329.03|14209.03|14326.89|14206.89|10
1643732090000|2022-02-01 16:14:50|14329.5|14209.5|14328.55|14208.55|14329.98|14209.98|14328.55|14208.55|10
1643732100000|2022-02-01 16:15:00|14328.61|14208.61|14326.68|14206.68|14328.61|14208.61|14326.68|14206.68|10
1643732110000|2022-02-01 16:15:10|14326.18|14206.18|14317.78|14197.78|14326.18|14206.18|14317.78|14197.78|10
1643732120000|2022-02-01 16:15:20|14316.32|14196.32|14315.9|14195.9|14316.32|14196.32|14314.07|14194.07|10
1643732130000|2022-02-01 16:15:30|14315.56|14195.56|14311.3|14191.3|14315.56|14195.56|14311.3|14191.3|10
1643732140000|2022-02-01 16:15:40|14309.83|14189.83|14300.74|14180.74|14309.83|14189.83|14300.74|14180.74|10
1643732150000|2022-02-01 16:15:50|14300.42|14180.42|14299.04|14179.04|14300.42|14180.42|14298.86|14178.86|10
1643732160000|2022-02-01 16:16:00|14299.14|14179.14|14299.22|14179.22|14300.72|14180.72|14299.09|14179.09|10
1643732170000|2022-02-01 16:16:10|14299.49|14179.49|14303.3|14183.3|14303.3|14183.3|14298.96|14178.96|10
1643732180000|2022-02-01 16:16:20|14303.7|14183.7|14308.12|14188.12|14308.12|14188.12|14303.61|14183.61|10
1643732190000|2022-02-01 16:16:30|14309.05|14189.05|14309.23|14189.23|14311.8|14191.8|14309.05|14189.05|10
1643732200000|2022-02-01 16:16:40|14308.88|14188.88|14305.78|14185.78|14308.88|14188.88|14305.78|14185.78|10
1643732210000|2022-02-01 16:16:50|14305.79|14185.79|14302.92|14182.92|14305.79|14185.79|14302.92|14182.92|10
1643732220000|2022-02-01 16:17:00|14302.7|14182.7|14303.24|14183.24|14303.96|14183.96|14302.7|14182.7|10
1643732230000|2022-02-01 16:17:10|14302.57|14182.57|14301.18|14181.18|14302.6|14182.6|14301.18|14181.18|10
1643732240000|2022-02-01 16:17:20|14301.08|14181.08|14299.19|14179.19|14301.21|14181.21|14299.19|14179.19|10
1643732250000|2022-02-01 16:17:30|14298.74|14178.74|14300.16|14180.16|14300.16|14180.16|14298.4|14178.4|10
1643732260000|2022-02-01 16:17:40|14300.9|14180.9|14304.83|14184.83|14304.83|14184.83|14300.9|14180.9|10
1643732270000|2022-02-01 16:17:50|14305.07|14185.07|14312.87|14192.87|14312.87|14192.87|14305.07|14185.07|10
1643732280000|2022-02-01 16:18:00|14313.57|14193.57|14315.28|14195.28|14315.55|14195.55|14313.57|14193.57|10
1643732290000|2022-02-01 16:18:10|14315.4|14195.4|14312.83|14192.83|14315.7|14195.7|14312.83|14192.83|9
1643732300000|2022-02-01 16:18:20|14313.82|14193.82|14312.22|14192.22|14313.82|14193.82|14311.81|14191.81|10
1643732310000|2022-02-01 16:18:30|14311.9|14191.9|14308.83|14188.83|14311.9|14191.9|14308.83|14188.83|10
1643732320000|2022-02-01 16:18:40|14308.84|14188.84|14309.22|14189.22|14309.68|14189.68|14308.68|14188.68|10
1643732330000|2022-02-01 16:18:50|14309.33|14189.33|14313.99|14193.99|14313.99|14193.99|14309.33|14189.33|10
1643732340000|2022-02-01 16:19:00|14314.22|14194.22|14317.08|14197.08|14317.39|14197.39|14313.96|14193.96|10
1643732350000|2022-02-01 16:19:10|14316.75|14196.75|14315.49|14195.49|14317.43|14197.43|14315.49|14195.49|10
1643732360000|2022-02-01 16:19:20|14314.68|14194.68|14313.82|14193.82|14314.68|14194.68|14312.68|14192.68|10
1643732370000|2022-02-01 16:19:30|14314.11|14194.11|14313.52|14193.52|14315.05|14195.05|14313.52|14193.52|10
1643732380000|2022-02-01 16:19:40|14313.82|14193.82|14312.55|14192.55|14314.49|14194.49|14311.93|14191.93|10
1643732390000|2022-02-01 16:19:50|14312.68|14192.68|14313.15|14193.15|14313.46|14193.46|14312.68|14192.68|10
1643732400000|2022-02-01 16:20:00|14312.8|14192.8|14313.64|14193.64|14313.64|14193.64|14311.77|14191.77|10
1643732410000|2022-02-01 16:20:10|14313.92|14193.92|14316.44|14196.44|14316.44|14196.44|14313.92|14193.92|10
1643732420000|2022-02-01 16:20:20|14316.24|14196.24|14315.46|14195.46|14316.24|14196.24|14314.87|14194.87|10
1643732430000|2022-02-01 16:20:30|14315.5|14195.5|14314.87|14194.87|14315.54|14195.54|14314.87|14194.87|10
1643732440000|2022-02-01 16:20:40|14314.62|14194.62|14314.63|14194.63|14315.03|14195.03|14314.62|14194.62|9
1643732450000|2022-02-01 16:20:50|14314.55|14194.55|14315.72|14195.72|14315.87|14195.87|14314.44|14194.44|9
1643732460000|2022-02-01 16:21:00|14315.89|14195.89|14314.19|14194.19|14315.89|14195.89|14313.88|14193.88|10
1643732470000|2022-02-01 16:21:10|14313.79|14193.79|14313.05|14193.05|14313.79|14193.79|14312.76|14192.76|9
1643732480000|2022-02-01 16:21:20|14313.12|14193.12|14305.42|14185.42|14313.12|14193.12|14305.42|14185.42|10
1643732490000|2022-02-01 16:21:30|14305.55|14185.55|14298.07|14178.07|14305.55|14185.55|14298.07|14178.07|10
1643732500000|2022-02-01 16:21:40|14297.97|14177.97|14290.15|14170.15|14297.97|14177.97|14290.15|14170.15|10
1643732510000|2022-02-01 16:21:50|14288.64|14168.64|14284.46|14164.46|14288.64|14168.64|14284.46|14164.46|10
1643732520000|2022-02-01 16:22:00|14281.56|14161.56|14275.83|14155.83|14281.56|14161.56|14275.83|14155.83|10
1643732530000|2022-02-01 16:22:10|14274.87|14154.87|14275.61|14155.61|14275.61|14155.61|14273.68|14153.68|10
1643732540000|2022-02-01 16:22:20|14275.64|14155.64|14277.79|14157.79|14278.19|14158.19|14275.64|14155.64|10
1643732550000|2022-02-01 16:22:30|14278.41|14158.41|14276.78|14156.78|14279.19|14159.19|14276.78|14156.78|10
1643732560000|2022-02-01 16:22:40|14276.18|14156.18|14272.28|14152.28|14276.18|14156.18|14272.23|14152.23|10
1643732570000|2022-02-01 16:22:50|14272.48|14152.48|14269.64|14149.64|14273.21|14153.21|14269.64|14149.64|10
1643732580000|2022-02-01 16:23:00|14269.75|14149.75|14266.5|14146.5|14269.75|14149.75|14266.5|14146.5|10
1643732590000|2022-02-01 16:23:10|14265.15|14145.15|14258.67|14138.67|14265.17|14145.17|14258.67|14138.67|10
1643732600000|2022-02-01 16:23:20|14258.59|14138.59|14258.57|14138.57|14258.72|14138.72|14257.19|14137.19|10
1643732610000|2022-02-01 16:23:30|14258.04|14138.04|14252.59|14132.59|14258.04|14138.04|14252.59|14132.59|10
1643732620000|2022-02-01 16:23:40|14249.15|14129.15|14241.93|14121.93|14249.15|14129.15|14241.93|14121.93|10
1643732630000|2022-02-01 16:23:50|14240.96|14120.96|14235.51|14115.51|14240.96|14120.96|14235.51|14115.51|10
1643732640000|2022-02-01 16:24:00|14235.54|14115.54|14231.49|14111.49|14235.54|14115.54|14231.49|14111.49|10
1643732650000|2022-02-01 16:24:10|14231.66|14111.66|14232.34|14112.34|14232.34|14112.34|14230.48|14110.48|10
1643732660000|2022-02-01 16:24:20|14231.79|14111.79|14235.49|14115.49|14235.49|14115.49|14231.79|14111.79|10
1643732670000|2022-02-01 16:24:30|14235.99|14115.99|14241.94|14121.94|14241.94|14121.94|14235.99|14115.99|10
1643732680000|2022-02-01 16:24:40|14242.41|14122.41|14252.47|14132.47|14252.47|14132.47|14242.41|14122.41|10
1643732690000|2022-02-01 16:24:50|14252.52|14132.52|14258.33|14138.33|14258.33|14138.33|14252.52|14132.52|10
1643732700000|2022-02-01 16:25:00|14259.2|14139.2|14262.05|14142.05|14262.05|14142.05|14259.2|14139.2|10
1643732710000|2022-02-01 16:25:10|14262.23|14142.23|14267.61|14147.61|14267.61|14147.61|14262.18|14142.18|10
1643732720000|2022-02-01 16:25:20|14268.09|14148.09|14271.58|14151.58|14271.58|14151.58|14268.09|14148.09|10
1643732730000|2022-02-01 16:25:30|14272.2|14152.2|14272.91|14152.91|14273.1|14153.1|14271.99|14151.99|10
1643732740000|2022-02-01 16:25:40|14272.99|14152.99|14272.46|14152.46|14274.12|14154.12|14271.81|14151.81|10
1643732750000|2022-02-01 16:25:50|14272.29|14152.29|14273.88|14153.88|14273.88|14153.88|14271.79|14151.79|10
1643732760000|2022-02-01 16:26:00|14273.92|14153.92|14278.65|14158.65|14278.65|14158.65|14273.54|14153.54|10
1643732770000|2022-02-01 16:26:10|14278.48|14158.48|14280.18|14160.18|14280.55|14160.55|14278.39|14158.39|10
1643732780000|2022-02-01 16:26:20|14280.27|14160.27|14282.57|14162.57|14283.22|14163.22|14280.27|14160.27|10
1643732790000|2022-02-01 16:26:30|14283.1|14163.1|14283.86|14163.86|14284.29|14164.29|14283.05|14163.05|10
1643732800000|2022-02-01 16:26:40|14284.08|14164.08|14283.9|14163.9|14284.26|14164.26|14283.37|14163.37|10
1643732810000|2022-02-01 16:26:50|14284.04|14164.04|14286.35|14166.35|14286.35|14166.35|14283.51|14163.51|10
1643732820000|2022-02-01 16:27:00|14286.67|14166.67|14290.09|14170.09|14290.6|14170.6|14286.67|14166.67|9
1643732830000|2022-02-01 16:27:10|14290.57|14170.57|14295.03|14175.03|14295.03|14175.03|14290.53|14170.53|10
1643732840000|2022-02-01 16:27:20|14295.36|14175.36|14295.09|14175.09|14295.57|14175.57|14294.75|14174.75|10
1643732850000|2022-02-01 16:27:30|14295.39|14175.39|14298.08|14178.08|14298.08|14178.08|14295.39|14175.39|10
1643732860000|2022-02-01 16:27:40|14298.02|14178.02|14297.71|14177.71|14299.28|14179.28|14297.71|14177.71|10
1643732870000|2022-02-01 16:27:50|14297.49|14177.49|14295.94|14175.94|14297.72|14177.72|14295.94|14175.94|10
1643732880000|2022-02-01 16:28:00|14296.28|14176.28|14297.12|14177.12|14297.12|14177.12|14295.74|14175.74|10
1643732890000|2022-02-01 16:28:10|14296.94|14176.94|14297.3|14177.3|14298.13|14178.13|14296.67|14176.67|10
1643732900000|2022-02-01 16:28:20|14297.56|14177.56|14296.18|14176.18|14297.56|14177.56|14296.18|14176.18|10
1643732910000|2022-02-01 16:28:30|14295.92|14175.92|14295.63|14175.63|14296.1|14176.1|14294.9|14174.9|10
1643732920000|2022-02-01 16:28:40|14295.89|14175.89|14297.01|14177.01|14297.18|14177.18|14295.89|14175.89|10
1643732930000|2022-02-01 16:28:50|14296.72|14176.72|14297.76|14177.76|14297.76|14177.76|14296.43|14176.43|9
1643732940000|2022-02-01 16:29:00|14297.81|14177.81|14295.83|14175.83|14297.81|14177.81|14295.62|14175.62|10
1643732950000|2022-02-01 16:29:10|14296.05|14176.05|14296.03|14176.03|14296.1|14176.1|14295.14|14175.14|9
1643732960000|2022-02-01 16:29:20|14295.82|14175.82|14296.06|14176.06|14296.75|14176.75|14295.43|14175.43|9
1643732970000|2022-02-01 16:29:30|14295.89|14175.89|14298.23|14178.23|14298.23|14178.23|14295.88|14175.88|10
1643732980000|2022-02-01 16:29:40|14298|14178|14298.41|14178.41|14298.65|14178.65|14298|14178|10
1643732990000|2022-02-01 16:29:50|14298.65|14178.65|14297.24|14177.24|14298.73|14178.73|14297.24|14177.24|10
1643733000000|2022-02-01 16:30:00|14296.99|14176.99|14296.44|14176.44|14297.36|14177.36|14296.21|14176.21|10
1643733010000|2022-02-01 16:30:10|14296.47|14176.47|14303.9|14183.9|14303.9|14183.9|14296.47|14176.47|10
1643733020000|2022-02-01 16:30:20|14304.07|14184.07|14304.08|14184.08|14305.81|14185.81|14304.07|14184.07|10
1643733030000|2022-02-01 16:30:30|14302.91|14182.91|14292.83|14172.83|14302.91|14182.91|14292.83|14172.83|10
1643733040000|2022-02-01 16:30:40|14291.27|14171.27|14280.39|14160.39|14291.27|14171.27|14280.39|14160.39|10
1643733050000|2022-02-01 16:30:50|14280.16|14160.16|14278.03|14158.03|14280.55|14160.55|14276.96|14156.96|10
1643733060000|2022-02-01 16:31:00|14278.83|14158.83|14279.24|14159.24|14279.24|14159.24|14277.76|14157.76|10
1643733070000|2022-02-01 16:31:10|14278.78|14158.78|14279.69|14159.69|14279.98|14159.98|14278.29|14158.29|10
1643733080000|2022-02-01 16:31:20|14279.77|14159.77|14281.04|14161.04|14281.04|14161.04|14279.51|14159.51|10
1643733090000|2022-02-01 16:31:30|14280.98|14160.98|14283.49|14163.49|14283.49|14163.49|14280.98|14160.98|8
1643733100000|2022-02-01 16:31:40|14283.23|14163.23|14284.86|14164.86|14285.03|14165.03|14283.23|14163.23|10
1643733110000|2022-02-01 16:31:50|14285.26|14165.26|14286.02|14166.02|14286.52|14166.52|14285.26|14165.26|10
1643733120000|2022-02-01 16:32:00|14286.01|14166.01|14284.99|14164.99|14286.01|14166.01|14284.18|14164.18|10
1643733130000|2022-02-01 16:32:10|14285.15|14165.15|14289.57|14169.57|14289.57|14169.57|14284.81|14164.81|10
1643733140000|2022-02-01 16:32:20|14290.5|14170.5|14293.18|14173.18|14293.43|14173.43|14290.44|14170.44|10
1643733150000|2022-02-01 16:32:30|14292.98|14172.98|14293.15|14173.15|14293.2|14173.2|14291.76|14171.76|10
1643733160000|2022-02-01 16:32:40|14293.26|14173.26|14293.18|14173.18|14293.26|14173.26|14292.73|14172.73|10
1643733170000|2022-02-01 16:32:50|14293.61|14173.61|14293.3|14173.3|14294.19|14174.19|14293.3|14173.3|10
1643733180000|2022-02-01 16:33:00|14293.15|14173.15|14296.19|14176.19|14296.19|14176.19|14293.15|14173.15|10
1643733190000|2022-02-01 16:33:10|14296.67|14176.67|14298.61|14178.61|14298.61|14178.61|14296.67|14176.67|10
1643733200000|2022-02-01 16:33:20|14298.89|14178.89|14300.34|14180.34|14300.34|14180.34|14298.32|14178.32|10
1643733210000|2022-02-01 16:33:30|14301.53|14181.53|14307.07|14187.07|14307.07|14187.07|14301.53|14181.53|10
1643733220000|2022-02-01 16:33:40|14307.3|14187.3|14310.5|14190.5|14310.56|14190.56|14307.3|14187.3|10
1643733230000|2022-02-01 16:33:50|14310.63|14190.63|14318.92|14198.92|14318.92|14198.92|14310.63|14190.63|10
1643733240000|2022-02-01 16:34:00|14320.79|14200.79|14333.07|14213.07|14333.07|14213.07|14320.79|14200.79|10
1643733250000|2022-02-01 16:34:10|14333.1|14213.1|14343.01|14223.01|14343.35|14223.35|14333.1|14213.1|10
1643733260000|2022-02-01 16:34:20|14343.74|14223.74|14346.17|14226.17|14347.39|14227.39|14343.74|14223.74|10
1643733270000|2022-02-01 16:34:30|14345.6|14225.6|14343.68|14223.68|14345.77|14225.77|14343.4|14223.4|10
1643733280000|2022-02-01 16:34:40|14343.08|14223.08|14348.37|14228.37|14348.91|14228.91|14343.08|14223.08|10
1643733290000|2022-02-01 16:34:50|14348.52|14228.52|14350.19|14230.19|14350.19|14230.19|14348.52|14228.52|10
1643733300000|2022-02-01 16:35:00|14350.07|14230.07|14351.01|14231.01|14351.01|14231.01|14350.07|14230.07|10
1643733310000|2022-02-01 16:35:10|14350.79|14230.79|14355.21|14235.21|14355.21|14235.21|14350.79|14230.79|10
1643733320000|2022-02-01 16:35:20|14355.44|14235.44|14358.71|14238.71|14358.71|14238.71|14355.44|14235.44|9
1643733330000|2022-02-01 16:35:30|14358.43|14238.43|14362.25|14242.25|14362.25|14242.25|14358.43|14238.43|10
1643733340000|2022-02-01 16:35:40|14363.23|14243.23|14363.62|14243.62|14363.62|14243.62|14362.48|14242.48|10
1643733350000|2022-02-01 16:35:50|14363.63|14243.63|14363.35|14243.35|14363.63|14243.63|14362.7|14242.7|10
1643733360000|2022-02-01 16:36:00|14363.09|14243.09|14362.95|14242.95|14364.21|14244.21|14362.95|14242.95|10
1643733370000|2022-02-01 16:36:10|14363.62|14243.62|14362.49|14242.49|14363.62|14243.62|14362.49|14242.49|10
1643733380000|2022-02-01 16:36:20|14362.88|14242.88|14360.58|14240.58|14363.01|14243.01|14360.58|14240.58|10
1643733390000|2022-02-01 16:36:30|14360.1|14240.1|14361.44|14241.44|14361.62|14241.62|14359.87|14239.87|9
1643733400000|2022-02-01 16:36:40|14361.4|14241.4|14359.55|14239.55|14361.4|14241.4|14359.44|14239.44|10
1643733410000|2022-02-01 16:36:50|14358.67|14238.67|14355.67|14235.67|14358.67|14238.67|14355.67|14235.67|10
1643733420000|2022-02-01 16:37:00|14354.77|14234.77|14351.9|14231.9|14355.04|14235.04|14351.9|14231.9|10
1643733430000|2022-02-01 16:37:10|14349.6|14229.6|14343.75|14223.75|14349.6|14229.6|14343.39|14223.39|10
1643733440000|2022-02-01 16:37:20|14343.83|14223.83|14342.52|14222.52|14344.52|14224.52|14342.52|14222.52|10
1643733450000|2022-02-01 16:37:30|14342.44|14222.44|14337.17|14217.17|14342.44|14222.44|14337.17|14217.17|10
1643733460000|2022-02-01 16:37:40|14335.8|14215.8|14329.9|14209.9|14335.8|14215.8|14329.9|14209.9|10
1643733470000|2022-02-01 16:37:50|14329.26|14209.26|14325.43|14205.43|14329.26|14209.26|14325.43|14205.43|10
1643733480000|2022-02-01 16:38:00|14326.08|14206.08|14328.97|14208.97|14328.97|14208.97|14326.08|14206.08|10
1643733490000|2022-02-01 16:38:10|14329.07|14209.07|14331.15|14211.15|14331.15|14211.15|14329.07|14209.07|10
1643733500000|2022-02-01 16:38:20|14331.45|14211.45|14331.47|14211.47|14331.86|14211.86|14331.41|14211.41|10
1643733510000|2022-02-01 16:38:30|14331.31|14211.31|14330.09|14210.09|14331.92|14211.92|14330.03|14210.03|10
1643733520000|2022-02-01 16:38:40|14330.15|14210.15|14333.15|14213.15|14333.36|14213.36|14330.15|14210.15|10
1643733530000|2022-02-01 16:38:50|14333.94|14213.94|14335.63|14215.63|14335.63|14215.63|14333.94|14213.94|10
1643733540000|2022-02-01 16:39:00|14333.84|14213.84|14337.15|14217.15|14337.15|14217.15|14333.84|14213.84|10
1643733550000|2022-02-01 16:39:10|14337.44|14217.44|14341.43|14221.43|14341.43|14221.43|14337.44|14217.44|10
1643733560000|2022-02-01 16:39:20|14342.57|14222.57|14347.56|14227.56|14347.56|14227.56|14342.57|14222.57|10
1643733570000|2022-02-01 16:39:30|14347.14|14227.14|14350.96|14230.96|14351.2|14231.2|14347.14|14227.14|10
1643733580000|2022-02-01 16:39:40|14351.15|14231.15|14341.7|14221.7|14351.15|14231.15|14341.7|14221.7|10
1643733590000|2022-02-01 16:39:50|14339.18|14219.18|14337.03|14217.03|14339.18|14219.18|14335.75|14215.75|10
1643733600000|2022-02-01 16:40:00|14338.74|14218.74|14339.07|14219.07|14339.65|14219.65|14338.74|14218.74|10
1643733610000|2022-02-01 16:40:10|14339.28|14219.28|14340.97|14220.97|14341.18|14221.18|14339.19|14219.19|10
1643733620000|2022-02-01 16:40:20|14342.22|14222.22|14345.36|14225.36|14345.36|14225.36|14342.22|14222.22|10
1643733630000|2022-02-01 16:40:30|14345.26|14225.26|14343.89|14223.89|14345.36|14225.36|14342.99|14222.99|10
1643733640000|2022-02-01 16:40:40|14343.4|14223.4|14345.35|14225.35|14345.67|14225.67|14343.4|14223.4|10
1643733650000|2022-02-01 16:40:50|14346.96|14226.96|14346.03|14226.03|14347.05|14227.05|14346.03|14226.03|10
1643733660000|2022-02-01 16:41:00|14344.63|14224.63|14343.1|14223.1|14344.7|14224.7|14343.1|14223.1|10
1643733670000|2022-02-01 16:41:10|14342.78|14222.78|14343.04|14223.04|14343.3|14223.3|14342.02|14222.02|10
1643733680000|2022-02-01 16:41:20|14343.54|14223.54|14342.1|14222.1|14343.73|14223.73|14342.1|14222.1|10
1643733690000|2022-02-01 16:41:30|14342.42|14222.42|14343.16|14223.16|14343.16|14223.16|14341.86|14221.86|9
1643733700000|2022-02-01 16:41:40|14343.36|14223.36|14344.21|14224.21|14344.6|14224.6|14343.16|14223.16|10
1643733710000|2022-02-01 16:41:50|14345.2|14225.2|14348.32|14228.32|14348.45|14228.45|14345.09|14225.09|10
1643733720000|2022-02-01 16:42:00|14348.37|14228.37|14347.57|14227.57|14348.37|14228.37|14347.47|14227.47|9
1643733730000|2022-02-01 16:42:10|14347.92|14227.92|14349.75|14229.75|14350.68|14230.68|14347.87|14227.87|10
1643733740000|2022-02-01 16:42:20|14350.62|14230.62|14350.27|14230.27|14350.62|14230.62|14349.85|14229.85|10
1643733750000|2022-02-01 16:42:30|14350.3|14230.3|14351.19|14231.19|14351.19|14231.19|14350|14230|10
1643733760000|2022-02-01 16:42:40|14350.43|14230.43|14350.55|14230.55|14350.72|14230.72|14349.2|14229.2|10
1643733770000|2022-02-01 16:42:50|14352.3|14232.3|14355.57|14235.57|14355.57|14235.57|14352.3|14232.3|9
1643733780000|2022-02-01 16:43:00|14355.75|14235.75|14348.6|14228.6|14355.75|14235.75|14348.6|14228.6|10
1643733790000|2022-02-01 16:43:10|14348.17|14228.17|14349.81|14229.81|14349.81|14229.81|14348.05|14228.05|10
1643733800000|2022-02-01 16:43:20|14350.69|14230.69|14349.7|14229.7|14350.69|14230.69|14349.28|14229.28|10
1643733810000|2022-02-01 16:43:30|14349.79|14229.79|14349.96|14229.96|14350.49|14230.49|14349.62|14229.62|10
1643733820000|2022-02-01 16:43:40|14349.88|14229.88|14345.81|14225.81|14349.88|14229.88|14345.81|14225.81|10
1643733830000|2022-02-01 16:43:50|14345.58|14225.58|14343.3|14223.3|14345.58|14225.58|14343.3|14223.3|9
1643733840000|2022-02-01 16:44:00|14343.14|14223.14|14343.28|14223.28|14343.4|14223.4|14342.29|14222.29|10
1643733850000|2022-02-01 16:44:10|14342.87|14222.87|14340.4|14220.4|14342.87|14222.87|14340.32|14220.32|10
1643733860000|2022-02-01 16:44:20|14340.21|14220.21|14335.96|14215.96|14340.21|14220.21|14335.89|14215.89|10
1643733870000|2022-02-01 16:44:30|14334.99|14214.99|14331.75|14211.75|14334.99|14214.99|14331.75|14211.75|10
1643733880000|2022-02-01 16:44:40|14330.64|14210.64|14328.76|14208.76|14330.64|14210.64|14328.34|14208.34|10
1643733890000|2022-02-01 16:44:50|14327.07|14207.07|14325.54|14205.54|14327.13|14207.13|14324.68|14204.68|9
1643733900000|2022-02-01 16:45:00|14324.97|14204.97|14321.54|14201.54|14325.43|14205.43|14321.54|14201.54|10
1643733910000|2022-02-01 16:45:10|14320.81|14200.81|14317.92|14197.92|14320.81|14200.81|14317.92|14197.92|10
1643733920000|2022-02-01 16:45:20|14317.48|14197.48|14317.79|14197.79|14317.94|14197.94|14316.9|14196.9|10
1643733930000|2022-02-01 16:45:30|14318.31|14198.31|14320.23|14200.23|14320.23|14200.23|14318.31|14198.31|10
1643733940000|2022-02-01 16:45:40|14319.83|14199.83|14321.54|14201.54|14321.54|14201.54|14319.83|14199.83|10
1643733950000|2022-02-01 16:45:50|14322.29|14202.29|14323.38|14203.38|14323.38|14203.38|14321.85|14201.85|10
1643733960000|2022-02-01 16:46:00|14323.81|14203.81|14329.02|14209.02|14329.02|14209.02|14323.75|14203.75|10
1643733970000|2022-02-01 16:46:10|14331.47|14211.47|14335.28|14215.28|14335.32|14215.32|14331.47|14211.47|10
1643733980000|2022-02-01 16:46:20|14335.49|14215.49|14335.43|14215.43|14335.73|14215.73|14334.99|14214.99|10
1643733990000|2022-02-01 16:46:30|14335.61|14215.61|14339.28|14219.28|14339.28|14219.28|14335.11|14215.11|10
1643734000000|2022-02-01 16:46:40|14340.27|14220.27|14344.74|14224.74|14344.74|14224.74|14340.27|14220.27|9
1643734010000|2022-02-01 16:46:50|14344.87|14224.87|14345.86|14225.86|14345.86|14225.86|14344.76|14224.76|10
1643734020000|2022-02-01 16:47:00|14345.55|14225.55|14343.51|14223.51|14345.55|14225.55|14343.51|14223.51|10
1643734030000|2022-02-01 16:47:10|14342.95|14222.95|14342.72|14222.72|14343.06|14223.06|14342.62|14222.62|10
1643734040000|2022-02-01 16:47:20|14342.61|14222.61|14342.39|14222.39|14343.13|14223.13|14341.48|14221.48|10
1643734050000|2022-02-01 16:47:30|14342.62|14222.62|14345.06|14225.06|14345.06|14225.06|14342.62|14222.62|9
1643734060000|2022-02-01 16:47:40|14345.09|14225.09|14348.26|14228.26|14348.26|14228.26|14345.09|14225.09|10
1643734070000|2022-02-01 16:47:50|14348.61|14228.61|14349.17|14229.17|14349.33|14229.33|14347.68|14227.68|10
1643734080000|2022-02-01 16:48:00|14348.95|14228.95|14349.5|14229.5|14349.5|14229.5|14348.36|14228.36|9
1643734090000|2022-02-01 16:48:10|14349.92|14229.92|14353.58|14233.58|14353.58|14233.58|14349.92|14229.92|9
1643734100000|2022-02-01 16:48:20|14353.95|14233.95|14359.24|14239.24|14359.24|14239.24|14353.95|14233.95|10
1643734110000|2022-02-01 16:48:30|14360.93|14240.93|14367.48|14247.48|14367.59|14247.59|14360.93|14240.93|10
1643734120000|2022-02-01 16:48:40|14367.58|14247.58|14368.95|14248.95|14369.22|14249.22|14367.13|14247.13|10
1643734130000|2022-02-01 16:48:50|14369.21|14249.21|14369.38|14249.38|14370.16|14250.16|14368.59|14248.59|10
1643734140000|2022-02-01 16:49:00|14368.94|14248.94|14377.36|14257.36|14377.36|14257.36|14368.88|14248.88|10
1643734150000|2022-02-01 16:49:10|14379.81|14259.81|14380.79|14260.79|14381.12|14261.12|14379.81|14259.81|10
1643734160000|2022-02-01 16:49:20|14380.51|14260.51|14379.09|14259.09|14380.77|14260.77|14378.82|14258.82|10
1643734170000|2022-02-01 16:49:30|14377.47|14257.47|14375.83|14255.83|14377.47|14257.47|14375.32|14255.32|10
1643734180000|2022-02-01 16:49:40|14375.59|14255.59|14375.92|14255.92|14375.92|14255.92|14375.03|14255.03|10
1643734190000|2022-02-01 16:49:50|14375.62|14255.62|14376.94|14256.94|14376.94|14256.94|14375.19|14255.19|10
1643734200000|2022-02-01 16:50:00|14377.44|14257.44|14378.26|14258.26|14378.26|14258.26|14377.44|14257.44|10
1643734210000|2022-02-01 16:50:10|14378.47|14258.47|14377.83|14257.83|14378.76|14258.76|14377.83|14257.83|10
1643734220000|2022-02-01 16:50:20|14377.15|14257.15|14376.64|14256.64|14377.71|14257.71|14376.64|14256.64|9
1643734230000|2022-02-01 16:50:30|14376.2|14256.2|14375.48|14255.48|14376.86|14256.86|14375.48|14255.48|10
1643734240000|2022-02-01 16:50:40|14375.54|14255.54|14379.66|14259.66|14379.66|14259.66|14375.23|14255.23|10
1643734250000|2022-02-01 16:50:50|14381.06|14261.06|14383.05|14263.05|14383.05|14263.05|14381.06|14261.06|10
1643734260000|2022-02-01 16:51:00|14383.28|14263.28|14387.77|14267.77|14387.77|14267.77|14382.9|14262.9|10
1643734270000|2022-02-01 16:51:10|14387.24|14267.24|14387.97|14267.97|14388.34|14268.34|14386.74|14266.74|9
1643734280000|2022-02-01 16:51:20|14388.37|14268.37|14389.06|14269.06|14389.99|14269.99|14388.37|14268.37|9
1643734290000|2022-02-01 16:51:30|14387.49|14267.49|14387.08|14267.08|14387.49|14267.49|14385.46|14265.46|10
1643734300000|2022-02-01 16:51:40|14387.39|14267.39|14386.18|14266.18|14387.39|14267.39|14385.83|14265.83|10
1643734310000|2022-02-01 16:51:50|14385.68|14265.68|14383.42|14263.42|14386.07|14266.07|14383.42|14263.42|10
1643734320000|2022-02-01 16:52:00|14382.91|14262.91|14384.79|14264.79|14385.01|14265.01|14382.52|14262.52|10
1643734330000|2022-02-01 16:52:10|14385.76|14265.76|14386.72|14266.72|14386.73|14266.73|14385.76|14265.76|10
1643734340000|2022-02-01 16:52:20|14386.64|14266.64|14387.15|14267.15|14387.43|14267.43|14386.64|14266.64|10
1643734350000|2022-02-01 16:52:30|14387.4|14267.4|14386.49|14266.49|14387.44|14267.44|14386.49|14266.49|9
1643734360000|2022-02-01 16:52:40|14385.71|14265.71|14388.5|14268.5|14388.59|14268.59|14385.71|14265.71|9
1643734370000|2022-02-01 16:52:50|14388.01|14268.01|14389.04|14269.04|14389.04|14269.04|14387.79|14267.79|9
1643734380000|2022-02-01 16:53:00|14388.81|14268.81|14388.59|14268.59|14389.63|14269.63|14388.59|14268.59|10
1643734390000|2022-02-01 16:53:10|14388.67|14268.67|14393.97|14273.97|14393.97|14273.97|14388.67|14268.67|9
1643734400000|2022-02-01 16:53:20|14393.75|14273.75|14394.38|14274.38|14394.84|14274.84|14393.75|14273.75|10
1643734410000|2022-02-01 16:53:30|14394.49|14274.49|14394.33|14274.33|14394.49|14274.49|14392.64|14272.64|10
1643734420000|2022-02-01 16:53:40|14393.69|14273.69|14393.33|14273.33|14393.69|14273.69|14392.44|14272.44|10
1643734430000|2022-02-01 16:53:50|14393.66|14273.66|14394.54|14274.54|14394.69|14274.69|14393.66|14273.66|10
1643734440000|2022-02-01 16:54:00|14395.14|14275.14|14395.67|14275.67|14395.82|14275.82|14395.14|14275.14|9
1643734450000|2022-02-01 16:54:10|14396.34|14276.34|14396.4|14276.4|14396.57|14276.57|14396.06|14276.06|10
1643734460000|2022-02-01 16:54:20|14396.56|14276.56|14398.14|14278.14|14398.92|14278.92|14396.54|14276.54|10
1643734470000|2022-02-01 16:54:30|14397.81|14277.81|14398.48|14278.48|14398.65|14278.65|14397.43|14277.43|10
1643734480000|2022-02-01 16:54:40|14398.58|14278.58|14398.67|14278.67|14399.22|14279.22|14398.42|14278.42|10
1643734490000|2022-02-01 16:54:50|14399|14279|14398.83|14278.83|14399.19|14279.19|14398.5|14278.5|9
1643734500000|2022-02-01 16:55:00|14398.65|14278.65|14397.4|14277.4|14398.82|14278.82|14397.4|14277.4|10
1643734510000|2022-02-01 16:55:10|14397.35|14277.35|14396.38|14276.38|14397.87|14277.87|14396.13|14276.13|10
1643734520000|2022-02-01 16:55:20|14395.87|14275.87|14394.62|14274.62|14395.87|14275.87|14394.62|14274.62|10
1643734530000|2022-02-01 16:55:30|14394.7|14274.7|14394.48|14274.48|14395.39|14275.39|14394.29|14274.29|10
1643734540000|2022-02-01 16:55:40|14394.62|14274.62|14394.89|14274.89|14395.5|14275.5|14394.17|14274.17|10
1643734550000|2022-02-01 16:55:50|14395|14275|14393.73|14273.73|14395|14275|14393.5|14273.5|10
1643734560000|2022-02-01 16:56:00|14393.38|14273.38|14388.88|14268.88|14393.38|14273.38|14388.83|14268.83|10
1643734570000|2022-02-01 16:56:10|14388.43|14268.43|14384.96|14264.96|14388.55|14268.55|14384.96|14264.96|10
1643734580000|2022-02-01 16:56:20|14384.24|14264.24|14381.56|14261.56|14384.24|14264.24|14381.47|14261.47|10
1643734590000|2022-02-01 16:56:30|14380.86|14260.86|14381.14|14261.14|14381.36|14261.36|14380.31|14260.31|10
1643734600000|2022-02-01 16:56:40|14381.68|14261.68|14385.83|14265.83|14386.18|14266.18|14381.68|14261.68|10
1643734610000|2022-02-01 16:56:50|14386.69|14266.69|14394.56|14274.56|14394.56|14274.56|14386.69|14266.69|10
1643734620000|2022-02-01 16:57:00|14394.85|14274.85|14399.73|14279.73|14399.73|14279.73|14394.85|14274.85|10
1643734630000|2022-02-01 16:57:10|14399.91|14279.91|14403.17|14283.17|14403.17|14283.17|14399.69|14279.69|10
1643734640000|2022-02-01 16:57:20|14403.47|14283.47|14407.03|14287.03|14407.03|14287.03|14403.45|14283.45|10
1643734650000|2022-02-01 16:57:30|14406.76|14286.76|14435.19|14315.19|14435.19|14315.19|14406.76|14286.76|10
1643734660000|2022-02-01 16:57:40|14436.17|14316.17|14434.68|14314.68|14436.17|14316.17|14432.27|14312.27|10
1643734670000|2022-02-01 16:57:50|14434.45|14314.45|14436.88|14316.88|14437.74|14317.74|14434.45|14314.45|10
1643734680000|2022-02-01 16:58:00|14437.83|14317.83|14440.28|14320.28|14440.28|14320.28|14436|14316|10
1643734690000|2022-02-01 16:58:10|14443.81|14323.81|14461.18|14341.18|14461.18|14341.18|14443.81|14323.81|10
1643734700000|2022-02-01 16:58:20|14459.6|14339.6|14462.94|14342.94|14464.91|14344.91|14459.6|14339.6|10
1643734710000|2022-02-01 16:58:30|14462.44|14342.44|14457.73|14337.73|14462.44|14342.44|14457.73|14337.73|10
1643734720000|2022-02-01 16:58:40|14457.74|14337.74|14455.26|14335.26|14457.74|14337.74|14454.38|14334.38|10
1643734730000|2022-02-01 16:58:50|14455.39|14335.39|14462.04|14342.04|14462.04|14342.04|14454.69|14334.69|10
1643734740000|2022-02-01 16:59:00|14461.74|14341.74|14468.88|14348.88|14468.88|14348.88|14461.74|14341.74|10
1643734750000|2022-02-01 16:59:10|14470.38|14350.38|14467.38|14347.38|14471.77|14351.77|14467.38|14347.38|10
1643734760000|2022-02-01 16:59:20|14467.24|14347.24|14459.92|14339.92|14467.24|14347.24|14459.92|14339.92|10
1643734770000|2022-02-01 16:59:30|14460.23|14340.23|14445.03|14325.03|14460.23|14340.23|14445.03|14325.03|10
1643734780000|2022-02-01 16:59:40|14444.05|14324.05|14439.44|14319.44|14444.05|14324.05|14439.39|14319.39|10
1643734790000|2022-02-01 16:59:50|14439.51|14319.51|14440.07|14320.07|14440.08|14320.08|14438.36|14318.36|10
1643734800000|2022-02-01 17:00:00|14439.8|14319.8|14444.34|14324.34|14444.39|14324.39|14439.8|14319.8|10
1643734810000|2022-02-01 17:00:10|14442.66|14322.66|14433.03|14313.03|14442.66|14322.66|14433.03|14313.03|10
1643734820000|2022-02-01 17:00:20|14432.39|14312.39|14416.4|14296.4|14432.39|14312.39|14416.4|14296.4|10
1643734830000|2022-02-01 17:00:30|14413.97|14293.97|14401.5|14281.5|14413.97|14293.97|14401.5|14281.5|10
1643734840000|2022-02-01 17:00:40|14401.57|14281.57|14396.33|14276.33|14401.57|14281.57|14396.28|14276.28|10
1643734850000|2022-02-01 17:00:50|14396.21|14276.21|14396.59|14276.59|14396.59|14276.59|14393.92|14273.92|10
1643734860000|2022-02-01 17:01:00|14396.74|14276.74|14404.37|14284.37|14404.37|14284.37|14395.94|14275.94|10
1643734870000|2022-02-01 17:01:10|14404.73|14284.73|14409.48|14289.48|14409.59|14289.59|14404.73|14284.73|10
1643734880000|2022-02-01 17:01:20|14410.08|14290.08|14413.54|14293.54|14413.94|14293.94|14410.05|14290.05|10
1643734890000|2022-02-01 17:01:30|14413.38|14293.38|14417.54|14297.54|14417.8|14297.8|14413.38|14293.38|10
1643734900000|2022-02-01 17:01:40|14417.25|14297.25|14419.83|14299.83|14420.45|14300.45|14417.25|14297.25|9
1643734910000|2022-02-01 17:01:50|14420.31|14300.31|14421.86|14301.86|14421.86|14301.86|14420.3|14300.3|10
1643734920000|2022-02-01 17:02:00|14422.07|14302.07|14422.7|14302.7|14422.7|14302.7|14421.73|14301.73|10
1643734930000|2022-02-01 17:02:10|14423.83|14303.83|14425.21|14305.21|14426.68|14306.68|14423.83|14303.83|10
1643734940000|2022-02-01 17:02:20|14424.63|14304.63|14427.57|14307.57|14427.62|14307.62|14424.63|14304.63|10
1643734950000|2022-02-01 17:02:30|14427.96|14307.96|14433.16|14313.16|14433.35|14313.35|14427.8|14307.8|10
1643734960000|2022-02-01 17:02:40|14433.41|14313.41|14441.21|14321.21|14441.21|14321.21|14433.39|14313.39|10
1643734970000|2022-02-01 17:02:50|14441.43|14321.43|14441.93|14321.93|14441.93|14321.93|14440.93|14320.93|10
1643734980000|2022-02-01 17:03:00|14441.41|14321.41|14453.78|14333.78|14453.78|14333.78|14441.41|14321.41|10
1643734990000|2022-02-01 17:03:10|14454.75|14334.75|14462.08|14342.08|14462.08|14342.08|14454.75|14334.75|10
1643735000000|2022-02-01 17:03:20|14463.47|14343.47|14463.86|14343.86|14465.34|14345.34|14463.47|14343.47|10
1643735010000|2022-02-01 17:03:30|14463.78|14343.78|14457.03|14337.03|14463.78|14343.78|14457.03|14337.03|8
1643735020000|2022-02-01 17:03:40|14456.96|14336.96|14450.38|14330.38|14456.96|14336.96|14449.99|14329.99|10
1643735030000|2022-02-01 17:03:50|14449.27|14329.27|14448.86|14328.86|14449.27|14329.27|14448.26|14328.26|10
1643735040000|2022-02-01 17:04:00|14448.8|14328.8|14451.52|14331.52|14451.74|14331.74|14448.39|14328.39|10
1643735050000|2022-02-01 17:04:10|14452.16|14332.16|14450.73|14330.73|14452.53|14332.53|14450.07|14330.07|10
1643735060000|2022-02-01 17:04:20|14452.04|14332.04|14452.85|14332.85|14453.03|14333.03|14452.04|14332.04|10
1643735070000|2022-02-01 17:04:30|14453.93|14333.93|14453.13|14333.13|14454.57|14334.57|14453.13|14333.13|10
1643735080000|2022-02-01 17:04:40|14453.01|14333.01|14451.16|14331.16|14454.08|14334.08|14451.16|14331.16|10
1643735090000|2022-02-01 17:04:50|14450.9|14330.9|14447.12|14327.12|14450.9|14330.9|14446.8|14326.8|10
1643735100000|2022-02-01 17:05:00|14446.71|14326.71|14439.87|14319.87|14446.71|14326.71|14439.87|14319.87|10
1643735110000|2022-02-01 17:05:10|14438.69|14318.69|14437.81|14317.81|14438.83|14318.83|14437.43|14317.43|10
1643735120000|2022-02-01 17:05:20|14438.05|14318.05|14428.54|14308.54|14438.05|14318.05|14428.54|14308.54|10
1643735130000|2022-02-01 17:05:30|14428.08|14308.08|14424.49|14304.49|14428.08|14308.08|14424.49|14304.49|9
1643735140000|2022-02-01 17:05:40|14424.38|14304.38|14423.21|14303.21|14424.61|14304.61|14422.67|14302.67|10
1643735150000|2022-02-01 17:05:50|14421.52|14301.52|14423.98|14303.98|14424.57|14304.57|14421.52|14301.52|10
1643735160000|2022-02-01 17:06:00|14423.59|14303.59|14422.77|14302.77|14423.82|14303.82|14422.46|14302.46|10
1643735170000|2022-02-01 17:06:10|14422.18|14302.18|14421.18|14301.18|14422.18|14302.18|14421.18|14301.18|10
1643735180000|2022-02-01 17:06:20|14421.22|14301.22|14420.49|14300.49|14421.8|14301.8|14420.49|14300.49|10
1643735190000|2022-02-01 17:06:30|14419.81|14299.81|14418.84|14298.84|14419.81|14299.81|14418.05|14298.05|10
1643735200000|2022-02-01 17:06:40|14419.28|14299.28|14419.66|14299.66|14420.16|14300.16|14419.28|14299.28|10
1643735210000|2022-02-01 17:06:50|14418.91|14298.91|14419|14299|14419.86|14299.86|14417.18|14297.18|10
1643735220000|2022-02-01 17:07:00|14419.52|14299.52|14423.71|14303.71|14423.78|14303.78|14419.52|14299.52|10
1643735230000|2022-02-01 17:07:10|14424.18|14304.18|14425.53|14305.53|14426.27|14306.27|14424.18|14304.18|9
1643735240000|2022-02-01 17:07:20|14425.17|14305.17|14423.14|14303.14|14425.17|14305.17|14423.02|14303.02|10
1643735250000|2022-02-01 17:07:30|14423.01|14303.01|14420.52|14300.52|14423.27|14303.27|14420.52|14300.52|10
1643735260000|2022-02-01 17:07:40|14420.11|14300.11|14419.24|14299.24|14420.14|14300.14|14419.24|14299.24|8
1643735270000|2022-02-01 17:07:50|14419.29|14299.29|14420.17|14300.17|14420.75|14300.75|14418.15|14298.15|9
1643735280000|2022-02-01 17:08:00|14420.82|14300.82|14424.84|14304.84|14424.84|14304.84|14420.82|14300.82|10
1643735290000|2022-02-01 17:08:10|14424.94|14304.94|14430.72|14310.72|14430.72|14310.72|14424.94|14304.94|9
1643735300000|2022-02-01 17:08:20|14430.67|14310.67|14431.13|14311.13|14431.61|14311.61|14430.67|14310.67|10
1643735310000|2022-02-01 17:08:30|14431.17|14311.17|14432.49|14312.49|14432.49|14312.49|14430.85|14310.85|10
1643735320000|2022-02-01 17:08:40|14432.35|14312.35|14433.78|14313.78|14434.04|14314.04|14432.34|14312.34|10
1643735330000|2022-02-01 17:08:50|14434.34|14314.34|14435.17|14315.17|14435.17|14315.17|14433.67|14313.67|10
1643735340000|2022-02-01 17:09:00|14436.11|14316.11|14433.03|14313.03|14436.18|14316.18|14433.03|14313.03|9
1643735350000|2022-02-01 17:09:10|14432.74|14312.74|14425.36|14305.36|14432.74|14312.74|14425.36|14305.36|10
1643735360000|2022-02-01 17:09:20|14425.47|14305.47|14421.54|14301.54|14425.47|14305.47|14420.84|14300.84|9
1643735370000|2022-02-01 17:09:30|14421.44|14301.44|14421.11|14301.11|14422.46|14302.46|14421.11|14301.11|10
1643735380000|2022-02-01 17:09:40|14421.88|14301.88|14416.51|14296.51|14421.99|14301.99|14416.51|14296.51|10
1643735390000|2022-02-01 17:09:50|14416.91|14296.91|14419.16|14299.16|14419.8|14299.8|14416.91|14296.91|10
1643735400000|2022-02-01 17:10:00|14419.04|14299.04|14417.35|14297.35|14419.04|14299.04|14417.35|14297.35|9
1643735410000|2022-02-01 17:10:10|14417.37|14297.37|14416.57|14296.57|14418.22|14298.22|14416.33|14296.33|10
1643735420000|2022-02-01 17:10:20|14416.89|14296.89|14414.58|14294.58|14417.41|14297.41|14414.58|14294.58|10
1643735430000|2022-02-01 17:10:30|14413.26|14293.26|14408.81|14288.81|14413.3|14293.3|14408.67|14288.67|10
1643735440000|2022-02-01 17:10:40|14408.71|14288.71|14395.98|14275.98|14408.71|14288.71|14395.98|14275.98|10
1643735450000|2022-02-01 17:10:50|14395.58|14275.58|14378.5|14258.5|14395.58|14275.58|14377.94|14257.94|10
1643735460000|2022-02-01 17:11:00|14378.01|14258.01|14379.51|14259.51|14380.67|14260.67|14378.01|14258.01|10
1643735470000|2022-02-01 17:11:10|14378.13|14258.13|14379.35|14259.35|14379.35|14259.35|14377.69|14257.69|10
1643735480000|2022-02-01 17:11:20|14379.16|14259.16|14374.66|14254.66|14379.23|14259.23|14374.66|14254.66|10
1643735490000|2022-02-01 17:11:30|14374.36|14254.36|14369.7|14249.7|14374.36|14254.36|14369.7|14249.7|9
1643735500000|2022-02-01 17:11:40|14369|14249|14367.91|14247.91|14369|14249|14367.64|14247.64|10
1643735510000|2022-02-01 17:11:50|14368.01|14248.01|14367.74|14247.74|14368.67|14248.67|14366.58|14246.58|10
1643735520000|2022-02-01 17:12:00|14367.98|14247.98|14369.05|14249.05|14369.05|14249.05|14367.98|14247.98|10
1643735530000|2022-02-01 17:12:10|14368.86|14248.86|14369.34|14249.34|14369.42|14249.42|14368.09|14248.09|9
1643735540000|2022-02-01 17:12:20|14369.77|14249.77|14368.96|14248.96|14370.28|14250.28|14368.51|14248.51|10
1643735550000|2022-02-01 17:12:30|14369.23|14249.23|14371.47|14251.47|14371.49|14251.49|14369.23|14249.23|9
1643735560000|2022-02-01 17:12:40|14371.22|14251.22|14368.43|14248.43|14371.22|14251.22|14368.43|14248.43|10
1643735570000|2022-02-01 17:12:50|14367.5|14247.5|14366.9|14246.9|14367.74|14247.74|14366.06|14246.06|10
1643735580000|2022-02-01 17:13:00|14366.88|14246.88|14369.61|14249.61|14369.65|14249.65|14366.88|14246.88|10
1643735590000|2022-02-01 17:13:10|14369.22|14249.22|14364.63|14244.63|14369.22|14249.22|14364.63|14244.63|10
1643735600000|2022-02-01 17:13:20|14364.66|14244.66|14366.41|14246.41|14366.41|14246.41|14364.04|14244.04|10
1643735610000|2022-02-01 17:13:30|14366.43|14246.43|14369.84|14249.84|14370.18|14250.18|14366.43|14246.43|10
1643735620000|2022-02-01 17:13:40|14369.79|14249.79|14370.85|14250.85|14370.85|14250.85|14369.24|14249.24|10
1643735630000|2022-02-01 17:13:50|14371.11|14251.11|14369.72|14249.72|14371.26|14251.26|14369.72|14249.72|10
1643735640000|2022-02-01 17:14:00|14369.69|14249.69|14369.92|14249.92|14370.55|14250.55|14368.93|14248.93|10
1643735650000|2022-02-01 17:14:10|14370.29|14250.29|14368.7|14248.7|14371|14251|14368.7|14248.7|10
1643735660000|2022-02-01 17:14:20|14368.58|14248.58|14366.2|14246.2|14368.58|14248.58|14365.71|14245.71|10
1643735670000|2022-02-01 17:14:30|14365.87|14245.87|14366.62|14246.62|14366.73|14246.73|14365.49|14245.49|9
1643735680000|2022-02-01 17:14:40|14367.18|14247.18|14369.43|14249.43|14369.6|14249.6|14367.18|14247.18|10
1643735690000|2022-02-01 17:14:50|14370.18|14250.18|14369.48|14249.48|14370.18|14250.18|14369.18|14249.18|10
1643735700000|2022-02-01 17:15:00|14369.72|14249.72|14372.76|14252.76|14372.76|14252.76|14369.7|14249.7|9
1643735710000|2022-02-01 17:15:10|14372.57|14252.57|14375.16|14255.16|14375.16|14255.16|14372.57|14252.57|9
1643735720000|2022-02-01 17:15:20|14375.43|14255.43|14374.23|14254.23|14375.84|14255.84|14374.23|14254.23|10
1643735730000|2022-02-01 17:15:30|14374.07|14254.07|14369.17|14249.17|14374.12|14254.12|14369.17|14249.17|10
1643735740000|2022-02-01 17:15:40|14369.09|14249.09|14366.65|14246.65|14369.09|14249.09|14366.65|14246.65|10
1643735750000|2022-02-01 17:15:50|14366.38|14246.38|14363.67|14243.67|14366.38|14246.38|14363.67|14243.67|10
1643735760000|2022-02-01 17:16:00|14363.46|14243.46|14362.77|14242.77|14363.92|14243.92|14362.77|14242.77|10
1643735770000|2022-02-01 17:16:10|14362.87|14242.87|14358.89|14238.89|14362.87|14242.87|14358.89|14238.89|10
1643735780000|2022-02-01 17:16:20|14359.69|14239.69|14358.64|14238.64|14359.95|14239.95|14358.64|14238.64|10
1643735790000|2022-02-01 17:16:30|14359.25|14239.25|14356.76|14236.76|14359.25|14239.25|14356.7|14236.7|10
1643735800000|2022-02-01 17:16:40|14356.34|14236.34|14350.03|14230.03|14356.34|14236.34|14349.88|14229.88|10
1643735810000|2022-02-01 17:16:50|14348.88|14228.88|14345.76|14225.76|14348.88|14228.88|14345.31|14225.31|10
1643735820000|2022-02-01 17:17:00|14345.85|14225.85|14344.64|14224.64|14345.85|14225.85|14343.25|14223.25|10
1643735830000|2022-02-01 17:17:10|14344.6|14224.6|14347.57|14227.57|14347.57|14227.57|14344.6|14224.6|10
1643735840000|2022-02-01 17:17:20|14347.61|14227.61|14350.13|14230.13|14350.46|14230.46|14347.61|14227.61|10
1643735850000|2022-02-01 17:17:30|14349.68|14229.68|14349.83|14229.83|14349.91|14229.91|14349.18|14229.18|10
1643735860000|2022-02-01 17:17:40|14349.96|14229.96|14348.14|14228.14|14349.96|14229.96|14348.14|14228.14|8
1643735870000|2022-02-01 17:17:50|14348.28|14228.28|14350.39|14230.39|14350.39|14230.39|14347.88|14227.88|10
1643735880000|2022-02-01 17:18:00|14352.11|14232.11|14355.27|14235.27|14355.27|14235.27|14352.11|14232.11|10
1643735890000|2022-02-01 17:18:10|14355.42|14235.42|14356.78|14236.78|14356.86|14236.86|14355.35|14235.35|10
1643735900000|2022-02-01 17:18:20|14356.49|14236.49|14356.06|14236.06|14357.01|14237.01|14356.06|14236.06|10
1643735910000|2022-02-01 17:18:30|14355.99|14235.99|14356.25|14236.25|14356.86|14236.86|14355.31|14235.31|10
1643735920000|2022-02-01 17:18:40|14356.6|14236.6|14356.52|14236.52|14356.6|14236.6|14356.22|14236.22|9
1643735930000|2022-02-01 17:18:50|14358.3|14238.3|14362.03|14242.03|14362.03|14242.03|14358.21|14238.21|10
1643735940000|2022-02-01 17:19:00|14362.34|14242.34|14366.06|14246.06|14366.06|14246.06|14362.34|14242.34|10
1643735950000|2022-02-01 17:19:10|14366.21|14246.21|14366.11|14246.11|14367.04|14247.04|14365.73|14245.73|10
1643735960000|2022-02-01 17:19:20|14366.58|14246.58|14365.76|14245.76|14366.72|14246.72|14365.76|14245.76|10
1643735970000|2022-02-01 17:19:30|14365.71|14245.71|14365.6|14245.6|14365.98|14245.98|14365.31|14245.31|10
1643735980000|2022-02-01 17:19:40|14365.54|14245.54|14366.86|14246.86|14366.86|14246.86|14364.8|14244.8|10
1643735990000|2022-02-01 17:19:50|14367.35|14247.35|14367.41|14247.41|14367.41|14247.41|14366.98|14246.98|10
1643736000000|2022-02-01 17:20:00|14367.51|14247.51|14368.58|14248.58|14368.8|14248.8|14367.51|14247.51|10
1643736010000|2022-02-01 17:20:10|14368.34|14248.34|14374.79|14254.79|14374.79|14254.79|14368.34|14248.34|10
1643736020000|2022-02-01 17:20:20|14374.97|14254.97|14381.22|14261.22|14381.22|14261.22|14374.97|14254.97|10
1643736030000|2022-02-01 17:20:30|14381.08|14261.08|14381.67|14261.67|14382.33|14262.33|14381.08|14261.08|10
1643736040000|2022-02-01 17:20:40|14381.42|14261.42|14381.64|14261.64|14381.75|14261.75|14381.41|14261.41|9
1643736050000|2022-02-01 17:20:50|14382.4|14262.4|14382.37|14262.37|14383.02|14263.02|14382.24|14262.24|10
1643736060000|2022-02-01 17:21:00|14383.08|14263.08|14384.87|14264.87|14384.87|14264.87|14382.58|14262.58|10
1643736070000|2022-02-01 17:21:10|14385.44|14265.44|14391.51|14271.51|14391.51|14271.51|14385.44|14265.44|10
1643736080000|2022-02-01 17:21:20|14391.37|14271.37|14394.75|14274.75|14394.75|14274.75|14391.37|14271.37|10
1643736090000|2022-02-01 17:21:30|14395.19|14275.19|14396.42|14276.42|14396.42|14276.42|14395.19|14275.19|10
1643736100000|2022-02-01 17:21:40|14396.25|14276.25|14398.4|14278.4|14398.45|14278.45|14396.14|14276.14|10
1643736110000|2022-02-01 17:21:50|14397.97|14277.97|14397.75|14277.75|14398.55|14278.55|14396.87|14276.87|10
1643736120000|2022-02-01 17:22:00|14397.59|14277.59|14394.6|14274.6|14397.59|14277.59|14394.23|14274.23|10
1643736130000|2022-02-01 17:22:10|14394.78|14274.78|14391.16|14271.16|14394.78|14274.78|14391.13|14271.13|10
1643736140000|2022-02-01 17:22:20|14391.07|14271.07|14389.32|14269.32|14391.36|14271.36|14389.32|14269.32|10
1643736150000|2022-02-01 17:22:30|14389.17|14269.17|14380.06|14260.06|14389.17|14269.17|14379.83|14259.83|9
1643736160000|2022-02-01 17:22:40|14379.57|14259.57|14378.42|14258.42|14379.57|14259.57|14377.64|14257.64|10
1643736170000|2022-02-01 17:22:50|14378.37|14258.37|14376.08|14256.08|14378.37|14258.37|14375.96|14255.96|10
1643736180000|2022-02-01 17:23:00|14375.23|14255.23|14374.94|14254.94|14375.72|14255.72|14374.78|14254.78|10
1643736190000|2022-02-01 17:23:10|14373.58|14253.58|14366.52|14246.52|14373.58|14253.58|14366.52|14246.52|10
1643736200000|2022-02-01 17:23:20|14366.56|14246.56|14360.67|14240.67|14366.56|14246.56|14360.67|14240.67|10
1643736210000|2022-02-01 17:23:30|14360.25|14240.25|14359.73|14239.73|14360.25|14240.25|14358.83|14238.83|9
1643736220000|2022-02-01 17:23:40|14359.5|14239.5|14359.67|14239.67|14360.31|14240.31|14358.72|14238.72|10
1643736230000|2022-02-01 17:23:50|14360.11|14240.11|14361.34|14241.34|14361.34|14241.34|14359.39|14239.39|10
1643736240000|2022-02-01 17:24:00|14361.16|14241.16|14365.76|14245.76|14365.76|14245.76|14361.16|14241.16|10
1643736250000|2022-02-01 17:24:10|14365.56|14245.56|14364.6|14244.6|14366.35|14246.35|14364.6|14244.6|10
1643736260000|2022-02-01 17:24:20|14364.4|14244.4|14365.06|14245.06|14365.37|14245.37|14364.3|14244.3|10
1643736270000|2022-02-01 17:24:30|14364.76|14244.76|14365.25|14245.25|14365.25|14245.25|14364.59|14244.59|9
1643736280000|2022-02-01 17:24:40|14365.36|14245.36|14367.35|14247.35|14367.55|14247.55|14365.36|14245.36|9
1643736290000|2022-02-01 17:24:50|14367.37|14247.37|14368.7|14248.7|14368.7|14248.7|14367.18|14247.18|10
1643736300000|2022-02-01 17:25:00|14368.88|14248.88|14369.32|14249.32|14370.02|14250.02|14368.6|14248.6|10
1643736310000|2022-02-01 17:25:10|14368.83|14248.83|14368.75|14248.75|14368.93|14248.93|14367.85|14247.85|10
1643736320000|2022-02-01 17:25:20|14368.94|14248.94|14371.06|14251.06|14371.46|14251.46|14368.94|14248.94|9
1643736330000|2022-02-01 17:25:30|14371.09|14251.09|14367.32|14247.32|14371.09|14251.09|14367.32|14247.32|10
1643736340000|2022-02-01 17:25:40|14366.8|14246.8|14364.92|14244.92|14366.89|14246.89|14364.92|14244.92|10
1643736350000|2022-02-01 17:25:50|14364.71|14244.71|14364.86|14244.86|14365.11|14245.11|14363.74|14243.74|10
1643736360000|2022-02-01 17:26:00|14364.81|14244.81|14364.11|14244.11|14364.81|14244.81|14363.95|14243.95|10
1643736370000|2022-02-01 17:26:10|14363.98|14243.98|14364.17|14244.17|14364.22|14244.22|14363.19|14243.19|10
1643736380000|2022-02-01 17:26:20|14364.65|14244.65|14364.38|14244.38|14364.65|14244.65|14364.1|14244.1|9
1643736390000|2022-02-01 17:26:30|14364.75|14244.75|14360.3|14240.3|14364.75|14244.75|14360.3|14240.3|10
1643736400000|2022-02-01 17:26:40|14360.07|14240.07|14356.38|14236.38|14360.07|14240.07|14356.36|14236.36|10
1643736410000|2022-02-01 17:26:50|14355.98|14235.98|14343.21|14223.21|14355.98|14235.98|14343.21|14223.21|10
1643736420000|2022-02-01 17:27:00|14340.02|14220.02|14333.66|14213.66|14340.02|14220.02|14333.66|14213.66|10
1643736430000|2022-02-01 17:27:10|14331.8|14211.8|14324.36|14204.36|14331.8|14211.8|14324.36|14204.36|10
1643736440000|2022-02-01 17:27:20|14324.67|14204.67|14332.03|14212.03|14332.03|14212.03|14324.67|14204.67|10
1643736450000|2022-02-01 17:27:30|14332.6|14212.6|14332.7|14212.7|14333.13|14213.13|14331.83|14211.83|10
1643736460000|2022-02-01 17:27:40|14332.05|14212.05|14332.67|14212.67|14332.67|14212.67|14330.72|14210.72|9
1643736470000|2022-02-01 17:27:50|14332.53|14212.53|14331.82|14211.82|14332.62|14212.62|14331.7|14211.7|10
1643736480000|2022-02-01 17:28:00|14331.76|14211.76|14332.59|14212.59|14332.59|14212.59|14331.17|14211.17|10
1643736490000|2022-02-01 17:28:10|14332.51|14212.51|14333.19|14213.19|14333.22|14213.22|14332.06|14212.06|10
1643736500000|2022-02-01 17:28:20|14333.52|14213.52|14334.2|14214.2|14334.84|14214.84|14333.52|14213.52|10
1643736510000|2022-02-01 17:28:30|14334.07|14214.07|14335.1|14215.1|14335.93|14215.93|14334.07|14214.07|10
1643736520000|2022-02-01 17:28:40|14334.88|14214.88|14330.79|14210.79|14334.88|14214.88|14330.79|14210.79|10
1643736530000|2022-02-01 17:28:50|14331.07|14211.07|14329.31|14209.31|14331.07|14211.07|14329.31|14209.31|10
1643736540000|2022-02-01 17:29:00|14329.21|14209.21|14326.38|14206.38|14329.35|14209.35|14326.38|14206.38|10
1643736550000|2022-02-01 17:29:10|14326.51|14206.51|14325.18|14205.18|14326.51|14206.51|14325.18|14205.18|10
1643736560000|2022-02-01 17:29:20|14324.7|14204.7|14323.3|14203.3|14324.7|14204.7|14323.28|14203.28|10
1643736570000|2022-02-01 17:29:30|14322.99|14202.99|14322.66|14202.66|14323.17|14203.17|14322.48|14202.48|10
1643736580000|2022-02-01 17:29:40|14322.36|14202.36|14322.25|14202.25|14322.63|14202.63|14321.8|14201.8|10
1643736590000|2022-02-01 17:29:50|14322.23|14202.23|14321.01|14201.01|14322.23|14202.23|14320.59|14200.59|10
1643736600000|2022-02-01 17:30:00|14320.81|14200.81|14319.73|14199.73|14321.25|14201.25|14319.73|14199.73|10
1643736610000|2022-02-01 17:30:10|14319.77|14199.77|14319.26|14199.26|14320.69|14200.69|14319.26|14199.26|10
1643736620000|2022-02-01 17:30:20|14319.4|14199.4|14315.03|14195.03|14319.4|14199.4|14315.03|14195.03|10
1643736630000|2022-02-01 17:30:30|14313.92|14193.92|14311.55|14191.55|14313.92|14193.92|14311.55|14191.55|10
1643736640000|2022-02-01 17:30:40|14311.43|14191.43|14310.56|14190.56|14312.86|14192.86|14310.56|14190.56|10
1643736650000|2022-02-01 17:30:50|14310.18|14190.18|14310.8|14190.8|14310.94|14190.94|14310.09|14190.09|10
1643736660000|2022-02-01 17:31:00|14310.79|14190.79|14312.19|14192.19|14312.19|14192.19|14310.79|14190.79|10
1643736670000|2022-02-01 17:31:10|14312.46|14192.46|14309.87|14189.87|14312.46|14192.46|14309.83|14189.83|10
1643736680000|2022-02-01 17:31:20|14309.59|14189.59|14308.98|14188.98|14310.55|14190.55|14308.98|14188.98|10
1643736690000|2022-02-01 17:31:30|14309.29|14189.29|14310.12|14190.12|14310.4|14190.4|14309.29|14189.29|10
1643736700000|2022-02-01 17:31:40|14309.83|14189.83|14306|14186|14309.83|14189.83|14306|14186|10
1643736710000|2022-02-01 17:31:50|14306.03|14186.03|14306.34|14186.34|14306.45|14186.45|14305.35|14185.35|10
1643736720000|2022-02-01 17:32:00|14306.63|14186.63|14308.11|14188.11|14308.11|14188.11|14306.18|14186.18|10
1643736730000|2022-02-01 17:32:10|14308.14|14188.14|14308.67|14188.67|14308.67|14188.67|14307.87|14187.87|9
1643736740000|2022-02-01 17:32:20|14308.22|14188.22|14306.67|14186.67|14308.25|14188.25|14306.67|14186.67|9
1643736750000|2022-02-01 17:32:30|14306.9|14186.9|14306.43|14186.43|14307.18|14187.18|14306.21|14186.21|9
1643736760000|2022-02-01 17:32:40|14306.61|14186.61|14306.78|14186.78|14307.29|14187.29|14306.2|14186.2|10
1643736770000|2022-02-01 17:32:50|14307.08|14187.08|14305.7|14185.7|14307.08|14187.08|14305.49|14185.49|10
1643736780000|2022-02-01 17:33:00|14305.39|14185.39|14295.4|14175.4|14305.39|14185.39|14295.4|14175.4|10
1643736790000|2022-02-01 17:33:10|14295.45|14175.45|14292.53|14172.53|14295.45|14175.45|14292.53|14172.53|9
1643736800000|2022-02-01 17:33:20|14292.03|14172.03|14295.47|14175.47|14295.47|14175.47|14291.74|14171.74|10
1643736810000|2022-02-01 17:33:30|14295.22|14175.22|14294.56|14174.56|14295.45|14175.45|14294.56|14174.56|10
1643736820000|2022-02-01 17:33:40|14294.63|14174.63|14292.14|14172.14|14294.63|14174.63|14292.14|14172.14|10
1643736830000|2022-02-01 17:33:50|14292.33|14172.33|14290.35|14170.35|14292.55|14172.55|14290.35|14170.35|10
1643736840000|2022-02-01 17:34:00|14289.91|14169.91|14285.69|14165.69|14289.91|14169.91|14284.92|14164.92|10
1643736850000|2022-02-01 17:34:10|14283.79|14163.79|14282.04|14162.04|14283.88|14163.88|14282.04|14162.04|10
1643736860000|2022-02-01 17:34:20|14281.95|14161.95|14282.41|14162.41|14282.41|14162.41|14281.15|14161.15|10
1643736870000|2022-02-01 17:34:30|14282.52|14162.52|14282.67|14162.67|14283.11|14163.11|14282.49|14162.49|10
1643736880000|2022-02-01 17:34:40|14283.23|14163.23|14285.32|14165.32|14285.8|14165.8|14283.16|14163.16|10
1643736890000|2022-02-01 17:34:50|14285.27|14165.27|14282.8|14162.8|14285.31|14165.31|14282.8|14162.8|10
1643736900000|2022-02-01 17:35:00|14282.85|14162.85|14280.48|14160.48|14282.85|14162.85|14280.48|14160.48|10
1643736910000|2022-02-01 17:35:10|14280.4|14160.4|14279.12|14159.12|14280.4|14160.4|14278.35|14158.35|10
1643736920000|2022-02-01 17:35:20|14279.07|14159.07|14280.96|14160.96|14280.98|14160.98|14279.07|14159.07|10
1643736930000|2022-02-01 17:35:30|14281.63|14161.63|14286.31|14166.31|14286.31|14166.31|14281.61|14161.61|10
1643736940000|2022-02-01 17:35:40|14286.75|14166.75|14292.84|14172.84|14292.84|14172.84|14286.75|14166.75|10
1643736950000|2022-02-01 17:35:50|14292.42|14172.42|14293.16|14173.16|14293.41|14173.41|14292.42|14172.42|10
1643736960000|2022-02-01 17:36:00|14293.23|14173.23|14292.89|14172.89|14293.77|14173.77|14292.72|14172.72|9
1643736970000|2022-02-01 17:36:10|14292.41|14172.41|14293.18|14173.18|14293.18|14173.18|14291.07|14171.07|10
1643736980000|2022-02-01 17:36:20|14293.28|14173.28|14297.61|14177.61|14297.61|14177.61|14293.28|14173.28|10
1643736990000|2022-02-01 17:36:30|14297.98|14177.98|14298.64|14178.64|14299.04|14179.04|14297.9|14177.9|10
1643737000000|2022-02-01 17:36:40|14298.3|14178.3|14301.41|14181.41|14301.41|14181.41|14298.02|14178.02|10
1643737010000|2022-02-01 17:36:50|14301.52|14181.52|14306.4|14186.4|14306.4|14186.4|14301.52|14181.52|10
1643737020000|2022-02-01 17:37:00|14306.47|14186.47|14311.27|14191.27|14311.27|14191.27|14306.47|14186.47|10
1643737030000|2022-02-01 17:37:10|14311.49|14191.49|14314.74|14194.74|14314.83|14194.83|14311.49|14191.49|10
1643737040000|2022-02-01 17:37:20|14314.46|14194.46|14312.95|14192.95|14314.46|14194.46|14312.95|14192.95|10
1643737050000|2022-02-01 17:37:30|14312.73|14192.73|14312|14192|14312.73|14192.73|14311.64|14191.64|9
1643737060000|2022-02-01 17:37:40|14312.36|14192.36|14312.7|14192.7|14312.92|14192.92|14312.14|14192.14|10
1643737070000|2022-02-01 17:37:50|14312.11|14192.11|14311.77|14191.77|14312.31|14192.31|14311.77|14191.77|10
1643737080000|2022-02-01 17:38:00|14312.33|14192.33|14312.25|14192.25|14312.53|14192.53|14311.86|14191.86|10
1643737090000|2022-02-01 17:38:10|14311.59|14191.59|14311.41|14191.41|14311.59|14191.59|14311.24|14191.24|9
1643737100000|2022-02-01 17:38:20|14311.35|14191.35|14311.5|14191.5|14312.1|14192.1|14311.17|14191.17|10
1643737110000|2022-02-01 17:38:30|14311.53|14191.53|14313.28|14193.28|14313.28|14193.28|14311.44|14191.44|10
1643737120000|2022-02-01 17:38:40|14313.63|14193.63|14314.12|14194.12|14314.12|14194.12|14313.14|14193.14|10
1643737130000|2022-02-01 17:38:50|14314.11|14194.11|14313.35|14193.35|14314.75|14194.75|14313.35|14193.35|10
1643737140000|2022-02-01 17:39:00|14313.05|14193.05|14313.25|14193.25|14313.43|14193.43|14312.43|14192.43|9
1643737150000|2022-02-01 17:39:10|14313.03|14193.03|14312.39|14192.39|14313.03|14193.03|14311.99|14191.99|10
1643737160000|2022-02-01 17:39:20|14312.78|14192.78|14311.43|14191.43|14313.1|14193.1|14311.43|14191.43|10
1643737170000|2022-02-01 17:39:30|14311.18|14191.18|14308.64|14188.64|14311.23|14191.23|14308.64|14188.64|10
1643737180000|2022-02-01 17:39:40|14308.73|14188.73|14305.65|14185.65|14308.81|14188.81|14305.65|14185.65|10
1643737190000|2022-02-01 17:39:50|14305.56|14185.56|14303.88|14183.88|14305.56|14185.56|14303.88|14183.88|10
1643737200000|2022-02-01 17:40:00|14303.77|14183.77|14303.91|14183.91|14304.25|14184.25|14302.7|14182.7|10
1643737210000|2022-02-01 17:40:10|14303.38|14183.38|14305.77|14185.77|14305.77|14185.77|14302.91|14182.91|10
1643737220000|2022-02-01 17:40:20|14306.23|14186.23|14308.09|14188.09|14308.87|14188.87|14306.23|14186.23|10
1643737230000|2022-02-01 17:40:30|14307.6|14187.6|14308.21|14188.21|14308.35|14188.35|14307.37|14187.37|10
1643737240000|2022-02-01 17:40:40|14307.81|14187.81|14308.46|14188.46|14308.95|14188.95|14307.81|14187.81|10
1643737250000|2022-02-01 17:40:50|14308.81|14188.81|14310.36|14190.36|14310.69|14190.69|14308.81|14188.81|10
1643737260000|2022-02-01 17:41:00|14310.41|14190.41|14314.6|14194.6|14314.6|14194.6|14310.41|14190.41|9
1643737270000|2022-02-01 17:41:10|14315.68|14195.68|14322.66|14202.66|14322.66|14202.66|14315.68|14195.68|10
1643737280000|2022-02-01 17:41:20|14322.25|14202.25|14324.03|14204.03|14324.03|14204.03|14322.25|14202.25|9
1643737290000|2022-02-01 17:41:30|14324.3|14204.3|14327.29|14207.29|14327.29|14207.29|14324.29|14204.29|10
1643737300000|2022-02-01 17:41:40|14327.24|14207.24|14324.33|14204.33|14327.24|14207.24|14324.33|14204.33|10
1643737310000|2022-02-01 17:41:50|14324.29|14204.29|14319.97|14199.97|14324.29|14204.29|14319.97|14199.97|10
1643737320000|2022-02-01 17:42:00|14319.75|14199.75|14318.78|14198.78|14320.09|14200.09|14318.76|14198.76|10
1643737330000|2022-02-01 17:42:10|14319|14199|14316.07|14196.07|14319.4|14199.4|14316.07|14196.07|10
1643737340000|2022-02-01 17:42:20|14316.01|14196.01|14311.02|14191.02|14316.01|14196.01|14311.02|14191.02|10
1643737350000|2022-02-01 17:42:30|14310.83|14190.83|14310.52|14190.52|14311.32|14191.32|14310.32|14190.32|10
1643737360000|2022-02-01 17:42:40|14310.19|14190.19|14309.52|14189.52|14310.65|14190.65|14309.52|14189.52|10
1643737370000|2022-02-01 17:42:50|14309.7|14189.7|14310.37|14190.37|14310.37|14190.37|14309.45|14189.45|9
1643737380000|2022-02-01 17:43:00|14310.66|14190.66|14308.39|14188.39|14311.2|14191.2|14308.39|14188.39|10
1643737390000|2022-02-01 17:43:10|14308.19|14188.19|14304.5|14184.5|14308.19|14188.19|14304.5|14184.5|10
1643737400000|2022-02-01 17:43:20|14303.6|14183.6|14299.86|14179.86|14303.6|14183.6|14299.86|14179.86|10
1643737410000|2022-02-01 17:43:30|14299.69|14179.69|14300.76|14180.76|14300.76|14180.76|14299.16|14179.16|10
1643737420000|2022-02-01 17:43:40|14301.09|14181.09|14302.2|14182.2|14302.71|14182.71|14301.09|14181.09|10
1643737430000|2022-02-01 17:43:50|14302.81|14182.81|14301.6|14181.6|14302.81|14182.81|14301.3|14181.3|10
1643737440000|2022-02-01 17:44:00|14301.56|14181.56|14302.55|14182.55|14302.55|14182.55|14301.45|14181.45|10
1643737450000|2022-02-01 17:44:10|14302.35|14182.35|14302.89|14182.89|14302.89|14182.89|14301.67|14181.67|10
1643737460000|2022-02-01 17:44:20|14303|14183|14304.86|14184.86|14304.86|14184.86|14302.13|14182.13|10
1643737470000|2022-02-01 17:44:30|14304.82|14184.82|14304.84|14184.84|14305.26|14185.26|14304.68|14184.68|9
1643737480000|2022-02-01 17:44:40|14304.47|14184.47|14304.09|14184.09|14304.83|14184.83|14303.95|14183.95|10
1643737490000|2022-02-01 17:44:50|14303.63|14183.63|14298.77|14178.77|14303.73|14183.73|14298.77|14178.77|10
1643737500000|2022-02-01 17:45:00|14298.63|14178.63|14297.28|14177.28|14298.63|14178.63|14297.28|14177.28|10
1643737510000|2022-02-01 17:45:10|14297.23|14177.23|14296.73|14176.73|14297.23|14177.23|14296.28|14176.28|10
1643737520000|2022-02-01 17:45:20|14297.01|14177.01|14299.32|14179.32|14299.75|14179.75|14297.01|14177.01|10
1643737530000|2022-02-01 17:45:30|14300.15|14180.15|14299.78|14179.78|14300.56|14180.56|14299.78|14179.78|10
1643737540000|2022-02-01 17:45:40|14299.73|14179.73|14298.13|14178.13|14299.73|14179.73|14298.13|14178.13|9
1643737550000|2022-02-01 17:45:50|14298.24|14178.24|14296.85|14176.85|14298.24|14178.24|14296.85|14176.85|10
1643737560000|2022-02-01 17:46:00|14296.64|14176.64|14296.29|14176.29|14297.29|14177.29|14296.29|14176.29|10
1643737570000|2022-02-01 17:46:10|14295.82|14175.82|14291.39|14171.39|14295.84|14175.84|14291.39|14171.39|9
1643737580000|2022-02-01 17:46:20|14291.11|14171.11|14288.29|14168.29|14291.33|14171.33|14288.29|14168.29|10
1643737590000|2022-02-01 17:46:30|14287.82|14167.82|14286.69|14166.69|14287.82|14167.82|14286.3|14166.3|10
1643737600000|2022-02-01 17:46:40|14287.01|14167.01|14287.79|14167.79|14288.37|14168.37|14287.01|14167.01|9
1643737610000|2022-02-01 17:46:50|14287.82|14167.82|14285.45|14165.45|14287.82|14167.82|14285.45|14165.45|10
1643737620000|2022-02-01 17:47:00|14285.41|14165.41|14285.2|14165.2|14285.69|14165.69|14284.91|14164.91|9
1643737630000|2022-02-01 17:47:10|14285.05|14165.05|14284.67|14164.67|14285.05|14165.05|14283.81|14163.81|10
1643737640000|2022-02-01 17:47:20|14284.39|14164.39|14284.41|14164.41|14284.55|14164.55|14284.17|14164.17|10
1643737650000|2022-02-01 17:47:30|14284.22|14164.22|14285.29|14165.29|14285.29|14165.29|14284.01|14164.01|10
1643737660000|2022-02-01 17:47:40|14285.44|14165.44|14288.03|14168.03|14288.03|14168.03|14285.4|14165.4|10
1643737670000|2022-02-01 17:47:50|14288.34|14168.34|14290|14170|14290|14170|14287.97|14167.97|10
1643737680000|2022-02-01 17:48:00|14290.2|14170.2|14291.68|14171.68|14291.68|14171.68|14289.86|14169.86|10
1643737690000|2022-02-01 17:48:10|14291.83|14171.83|14291.88|14171.88|14292.1|14172.1|14291.17|14171.17|9
1643737700000|2022-02-01 17:48:20|14291.86|14171.86|14288.96|14168.96|14291.86|14171.86|14288.96|14168.96|10
1643737710000|2022-02-01 17:48:30|14288.95|14168.95|14288.48|14168.48|14288.95|14168.95|14286.41|14166.41|10
1643737720000|2022-02-01 17:48:40|14288.74|14168.74|14290.24|14170.24|14290.24|14170.24|14288.74|14168.74|9
1643737730000|2022-02-01 17:48:50|14290.48|14170.48|14290|14170|14290.74|14170.74|14290|14170|9
1643737740000|2022-02-01 17:49:00|14290.01|14170.01|14289.24|14169.24|14290.01|14170.01|14289.2|14169.2|10
1643737750000|2022-02-01 17:49:10|14289.2|14169.2|14288.86|14168.86|14289.39|14169.39|14288.09|14168.09|8
1643737760000|2022-02-01 17:49:20|14288.7|14168.7|14289.97|14169.97|14289.97|14169.97|14288.7|14168.7|10
1643737770000|2022-02-01 17:49:30|14290.03|14170.03|14289.53|14169.53|14290.07|14170.07|14289.36|14169.36|10
1643737780000|2022-02-01 17:49:40|14289.4|14169.4|14290.33|14170.33|14290.54|14170.54|14289.4|14169.4|10
1643737790000|2022-02-01 17:49:50|14290.35|14170.35|14290.81|14170.81|14291.51|14171.51|14290.26|14170.26|9
1643737800000|2022-02-01 17:50:00|14290.78|14170.78|14291.96|14171.96|14292.23|14172.23|14290.74|14170.74|10
1643737810000|2022-02-01 17:50:10|14292.09|14172.09|14295.2|14175.2|14295.26|14175.26|14292.09|14172.09|9
1643737820000|2022-02-01 17:50:20|14296.47|14176.47|14302.43|14182.43|14302.43|14182.43|14296.47|14176.47|10
1643737830000|2022-02-01 17:50:30|14301.97|14181.97|14303.78|14183.78|14303.78|14183.78|14301.97|14181.97|10
1643737840000|2022-02-01 17:50:40|14303.86|14183.86|14305.46|14185.46|14305.99|14185.99|14303.86|14183.86|10
1643737850000|2022-02-01 17:50:50|14305.72|14185.72|14307.73|14187.73|14307.73|14187.73|14305.72|14185.72|10
1643737860000|2022-02-01 17:51:00|14307.84|14187.84|14311.41|14191.41|14311.41|14191.41|14307.84|14187.84|10
1643737870000|2022-02-01 17:51:10|14311.62|14191.62|14313.7|14193.7|14313.81|14193.81|14311.62|14191.62|10
1643737880000|2022-02-01 17:51:20|14313.56|14193.56|14313.35|14193.35|14313.62|14193.62|14312.51|14192.51|10
1643737890000|2022-02-01 17:51:30|14313.6|14193.6|14315.56|14195.56|14315.65|14195.65|14313.56|14193.56|10
1643737900000|2022-02-01 17:51:40|14315.93|14195.93|14313.5|14193.5|14315.93|14195.93|14313.38|14193.38|10
1643737910000|2022-02-01 17:51:50|14313.06|14193.06|14313.63|14193.63|14313.63|14193.63|14312.58|14192.58|9
1643737920000|2022-02-01 17:52:00|14313.59|14193.59|14314.53|14194.53|14314.53|14194.53|14313.38|14193.38|9
1643737930000|2022-02-01 17:52:10|14314.31|14194.31|14315.23|14195.23|14315.23|14195.23|14313.52|14193.52|10
1643737940000|2022-02-01 17:52:20|14315.27|14195.27|14318.06|14198.06|14318.06|14198.06|14315.27|14195.27|9
1643737950000|2022-02-01 17:52:30|14318.16|14198.16|14321.43|14201.43|14321.43|14201.43|14318.16|14198.16|10
1643737960000|2022-02-01 17:52:40|14321.45|14201.45|14321.4|14201.4|14322.16|14202.16|14321.27|14201.27|9
1643737970000|2022-02-01 17:52:50|14321.3|14201.3|14321.03|14201.03|14321.35|14201.35|14320.84|14200.84|10
1643737980000|2022-02-01 17:53:00|14320.69|14200.69|14317.7|14197.7|14321.14|14201.14|14317.7|14197.7|9
1643737990000|2022-02-01 17:53:10|14317.52|14197.52|14314.15|14194.15|14317.52|14197.52|14314.15|14194.15|10
1643738000000|2022-02-01 17:53:20|14314.09|14194.09|14311.72|14191.72|14314.09|14194.09|14311.36|14191.36|10
1643738010000|2022-02-01 17:53:30|14311.71|14191.71|14313.4|14193.4|14313.4|14193.4|14311.34|14191.34|10
1643738020000|2022-02-01 17:53:40|14312.91|14192.91|14312.65|14192.65|14313.32|14193.32|14312.65|14192.65|10
1643738030000|2022-02-01 17:53:50|14312.59|14192.59|14313.36|14193.36|14313.36|14193.36|14311.63|14191.63|10
1643738040000|2022-02-01 17:54:00|14313.45|14193.45|14313.21|14193.21|14313.45|14193.45|14313.21|14193.21|7
1643738050000|2022-02-01 17:54:10|14314.09|14194.09|14315.36|14195.36|14315.36|14195.36|14314.09|14194.09|10
1643738060000|2022-02-01 17:54:20|14315.76|14195.76|14318.42|14198.42|14318.42|14198.42|14315.76|14195.76|10
1643738070000|2022-02-01 17:54:30|14319.54|14199.54|14320.29|14200.29|14320.29|14200.29|14319.05|14199.05|10
1643738080000|2022-02-01 17:54:40|14320.54|14200.54|14319.94|14199.94|14320.54|14200.54|14319.45|14199.45|10
1643738090000|2022-02-01 17:54:50|14319.97|14199.97|14318.99|14198.99|14320.03|14200.03|14318.57|14198.57|10
1643738100000|2022-02-01 17:55:00|14318.52|14198.52|14318|14198|14318.52|14198.52|14317.74|14197.74|10
1643738110000|2022-02-01 17:55:10|14318.47|14198.47|14320.59|14200.59|14320.68|14200.68|14318.37|14198.37|10
1643738120000|2022-02-01 17:55:20|14321.15|14201.15|14321.95|14201.95|14321.95|14201.95|14320.88|14200.88|10
1643738130000|2022-02-01 17:55:30|14321.99|14201.99|14323.95|14203.95|14324.04|14204.04|14321.99|14201.99|10
1643738140000|2022-02-01 17:55:40|14324.37|14204.37|14325.22|14205.22|14325.88|14205.88|14324.37|14204.37|10
1643738150000|2022-02-01 17:55:50|14325.24|14205.24|14329.79|14209.79|14329.79|14209.79|14325.04|14205.04|10
1643738160000|2022-02-01 17:56:00|14330.39|14210.39|14334|14214|14334|14214|14329.62|14209.62|10
1643738170000|2022-02-01 17:56:10|14334.24|14214.24|14335.96|14215.96|14335.96|14215.96|14334.24|14214.24|10
1643738180000|2022-02-01 17:56:20|14336.72|14216.72|14338.7|14218.7|14339.36|14219.36|14336.69|14216.69|10
1643738190000|2022-02-01 17:56:30|14339.09|14219.09|14340.11|14220.11|14340.11|14220.11|14339.04|14219.04|10
1643738200000|2022-02-01 17:56:40|14340.29|14220.29|14344.73|14224.73|14344.73|14224.73|14340.29|14220.29|10
1643738210000|2022-02-01 17:56:50|14345.44|14225.44|14347.15|14227.15|14347.68|14227.68|14345.44|14225.44|10
1643738220000|2022-02-01 17:57:00|14347.32|14227.32|14346.51|14226.51|14347.32|14227.32|14346.51|14226.51|10
1643738230000|2022-02-01 17:57:10|14346.62|14226.62|14347.3|14227.3|14347.62|14227.62|14346.62|14226.62|10
1643738240000|2022-02-01 17:57:20|14347.09|14227.09|14347.4|14227.4|14347.4|14227.4|14346.29|14226.29|10
1643738250000|2022-02-01 17:57:30|14347.32|14227.32|14345.9|14225.9|14347.32|14227.32|14345.77|14225.77|10
1643738260000|2022-02-01 17:57:40|14345.6|14225.6|14346.37|14226.37|14346.37|14226.37|14345.52|14225.52|10
1643738270000|2022-02-01 17:57:50|14346.36|14226.36|14345.52|14225.52|14346.5|14226.5|14345.3|14225.3|10
1643738280000|2022-02-01 17:58:00|14345.56|14225.56|14345.77|14225.77|14346.1|14226.1|14344.88|14224.88|9
1643738290000|2022-02-01 17:58:10|14345.73|14225.73|14345.67|14225.67|14346.28|14226.28|14344.79|14224.79|10
1643738300000|2022-02-01 17:58:20|14345.96|14225.96|14346.89|14226.89|14347.36|14227.36|14345.96|14225.96|10
1643738310000|2022-02-01 17:58:30|14347.09|14227.09|14348.35|14228.35|14348.35|14228.35|14347.09|14227.09|10
1643738320000|2022-02-01 17:58:40|14348.66|14228.66|14349.35|14229.35|14349.49|14229.49|14348.63|14228.63|10
1643738330000|2022-02-01 17:58:50|14349.07|14229.07|14350.34|14230.34|14350.9|14230.9|14349.07|14229.07|10
1643738340000|2022-02-01 17:59:00|14350.61|14230.61|14347.54|14227.54|14350.72|14230.72|14347.5|14227.5|10
1643738350000|2022-02-01 17:59:10|14347.18|14227.18|14346.43|14226.43|14347.59|14227.59|14346.18|14226.18|9
1643738360000|2022-02-01 17:59:20|14346.21|14226.21|14345.33|14225.33|14346.27|14226.27|14345.33|14225.33|10
1643738370000|2022-02-01 17:59:30|14345.13|14225.13|14345.33|14225.33|14345.76|14225.76|14345.03|14225.03|10
1643738380000|2022-02-01 17:59:40|14345.29|14225.29|14347.15|14227.15|14347.15|14227.15|14345.29|14225.29|10
1643738390000|2022-02-01 17:59:50|14347.11|14227.11|14348.07|14228.07|14348.82|14228.82|14347.11|14227.11|10
1643738400000|2022-02-01 18:00:00|14348.21|14228.21|14350.86|14230.86|14350.86|14230.86|14348.21|14228.21|10
1643738410000|2022-02-01 18:00:10|14350.8|14230.8|14351.31|14231.31|14351.72|14231.72|14350.73|14230.73|10
1643738420000|2022-02-01 18:00:20|14351.54|14231.54|14350.38|14230.38|14351.94|14231.94|14350.38|14230.38|9
1643738430000|2022-02-01 18:00:30|14350.47|14230.47|14351.03|14231.03|14352.53|14232.53|14350.47|14230.47|9
1643738440000|2022-02-01 18:00:40|14350.94|14230.94|14346.6|14226.6|14350.94|14230.94|14346.6|14226.6|10
1643738450000|2022-02-01 18:00:50|14345.85|14225.85|14345.6|14225.6|14346.09|14226.09|14345.12|14225.12|10
1643738460000|2022-02-01 18:01:00|14345.27|14225.27|14342.56|14222.56|14345.27|14225.27|14342.56|14222.56|10
1643738470000|2022-02-01 18:01:10|14341.5|14221.5|14341.2|14221.2|14341.95|14221.95|14341.2|14221.2|10
1643738480000|2022-02-01 18:01:20|14341.05|14221.05|14340.35|14220.35|14341.13|14221.13|14340.18|14220.18|10
1643738490000|2022-02-01 18:01:30|14340.26|14220.26|14341.69|14221.69|14341.69|14221.69|14340.15|14220.15|10
1643738500000|2022-02-01 18:01:40|14341.82|14221.82|14342.93|14222.93|14342.93|14222.93|14341.82|14221.82|10
1643738510000|2022-02-01 18:01:50|14342.78|14222.78|14343.05|14223.05|14343.12|14223.12|14342.67|14222.67|8
1643738520000|2022-02-01 18:02:00|14343.53|14223.53|14342.73|14222.73|14343.53|14223.53|14342.73|14222.73|9
1643738530000|2022-02-01 18:02:10|14342.74|14222.74|14343.6|14223.6|14343.84|14223.84|14342.74|14222.74|10
1643738540000|2022-02-01 18:02:20|14343.51|14223.51|14343.28|14223.28|14343.89|14223.89|14343.28|14223.28|9
1643738550000|2022-02-01 18:02:30|14343.19|14223.19|14342.37|14222.37|14343.19|14223.19|14342.04|14222.04|10
1643738560000|2022-02-01 18:02:40|14342.35|14222.35|14343.52|14223.52|14343.52|14223.52|14342.35|14222.35|8
1643738570000|2022-02-01 18:02:50|14343.33|14223.33|14336.02|14216.02|14344.03|14224.03|14336.02|14216.02|10
1643738580000|2022-02-01 18:03:00|14334.07|14214.07|14326.64|14206.64|14334.07|14214.07|14326.64|14206.64|10
1643738590000|2022-02-01 18:03:10|14325.78|14205.78|14323.22|14203.22|14325.78|14205.78|14322.26|14202.26|10
1643738600000|2022-02-01 18:03:20|14323.33|14203.33|14323.71|14203.71|14324.41|14204.41|14323.33|14203.33|9
1643738610000|2022-02-01 18:03:30|14324.24|14204.24|14323.21|14203.21|14324.24|14204.24|14323.21|14203.21|9
1643738620000|2022-02-01 18:03:40|14322.46|14202.46|14321.35|14201.35|14322.46|14202.46|14321.06|14201.06|9
1643738630000|2022-02-01 18:03:50|14320.9|14200.9|14319.28|14199.28|14320.99|14200.99|14318.83|14198.83|10
1643738640000|2022-02-01 18:04:00|14319.34|14199.34|14322.83|14202.83|14322.83|14202.83|14319.34|14199.34|10
1643738650000|2022-02-01 18:04:10|14323.68|14203.68|14323.69|14203.69|14324.84|14204.84|14323.4|14203.4|10
1643738660000|2022-02-01 18:04:20|14323.76|14203.76|14324.52|14204.52|14324.52|14204.52|14323.76|14203.76|10
1643738670000|2022-02-01 18:04:30|14324.19|14204.19|14324.43|14204.43|14324.68|14204.68|14324.19|14204.19|10
1643738680000|2022-02-01 18:04:40|14324.45|14204.45|14325.01|14205.01|14325.04|14205.04|14324.15|14204.15|10
1643738690000|2022-02-01 18:04:50|14324.71|14204.71|14324.61|14204.61|14324.71|14204.71|14324.16|14204.16|8
1643738700000|2022-02-01 18:05:00|14324.78|14204.78|14322.92|14202.92|14324.95|14204.95|14322.92|14202.92|10
1643738710000|2022-02-01 18:05:10|14322.66|14202.66|14320.65|14200.65|14322.66|14202.66|14320.65|14200.65|10
1643738720000|2022-02-01 18:05:20|14320.92|14200.92|14316.73|14196.73|14320.92|14200.92|14316.73|14196.73|10
1643738730000|2022-02-01 18:05:30|14316.23|14196.23|14311.72|14191.72|14316.23|14196.23|14311.57|14191.57|9
1643738740000|2022-02-01 18:05:40|14311.48|14191.48|14309.81|14189.81|14311.48|14191.48|14309.46|14189.46|10
1643738750000|2022-02-01 18:05:50|14311.25|14191.25|14314.46|14194.46|14314.46|14194.46|14310.75|14190.75|10
1643738760000|2022-02-01 18:06:00|14314.51|14194.51|14317.32|14197.32|14317.32|14197.32|14314.51|14194.51|10
1643738770000|2022-02-01 18:06:10|14317.16|14197.16|14316.9|14196.9|14317.94|14197.94|14316.9|14196.9|10
1643738780000|2022-02-01 18:06:20|14316.88|14196.88|14315.05|14195.05|14316.88|14196.88|14314.45|14194.45|10
1643738790000|2022-02-01 18:06:30|14315.1|14195.1|14316.79|14196.79|14316.79|14196.79|14315.03|14195.03|10
1643738800000|2022-02-01 18:06:40|14316.93|14196.93|14319.75|14199.75|14319.75|14199.75|14316.93|14196.93|10
1643738810000|2022-02-01 18:06:50|14319.76|14199.76|14320.33|14200.33|14320.33|14200.33|14319.1|14199.1|10
1643738820000|2022-02-01 18:07:00|14320.82|14200.82|14325.55|14205.55|14325.55|14205.55|14320.82|14200.82|10
1643738830000|2022-02-01 18:07:10|14325.52|14205.52|14331.16|14211.16|14331.16|14211.16|14325.52|14205.52|10
1643738840000|2022-02-01 18:07:20|14331.79|14211.79|14332.15|14212.15|14332.95|14212.95|14331.7|14211.7|10
1643738850000|2022-02-01 18:07:30|14331.99|14211.99|14331.99|14211.99|14332.32|14212.32|14331.76|14211.76|9
1643738860000|2022-02-01 18:07:40|14331.65|14211.65|14334.11|14214.11|14334.11|14214.11|14331.65|14211.65|10
1643738870000|2022-02-01 18:07:50|14333.81|14213.81|14334.97|14214.97|14334.97|14214.97|14333.48|14213.48|9
1643738880000|2022-02-01 18:08:00|14334.73|14214.73|14332.36|14212.36|14334.89|14214.89|14332.36|14212.36|10
1643738890000|2022-02-01 18:08:10|14332.41|14212.41|14332.12|14212.12|14332.71|14212.71|14332.07|14212.07|10
1643738900000|2022-02-01 18:08:20|14332.45|14212.45|14330.86|14210.86|14332.45|14212.45|14330.86|14210.86|10
1643738910000|2022-02-01 18:08:30|14330.4|14210.4|14324.05|14204.05|14330.4|14210.4|14324.05|14204.05|10
1643738920000|2022-02-01 18:08:40|14323.29|14203.29|14320.55|14200.55|14323.29|14203.29|14320.52|14200.52|10
1643738930000|2022-02-01 18:08:50|14320.86|14200.86|14321.44|14201.44|14321.61|14201.61|14320.86|14200.86|10
1643738940000|2022-02-01 18:09:00|14321.54|14201.54|14320.34|14200.34|14322.51|14202.51|14320.34|14200.34|9
1643738950000|2022-02-01 18:09:10|14319.59|14199.59|14317.34|14197.34|14319.59|14199.59|14316.95|14196.95|9
1643738960000|2022-02-01 18:09:20|14317.92|14197.92|14319.33|14199.33|14319.33|14199.33|14317.92|14197.92|10
1643738970000|2022-02-01 18:09:30|14319.36|14199.36|14318.17|14198.17|14319.47|14199.47|14318.17|14198.17|10
1643738980000|2022-02-01 18:09:40|14317.96|14197.96|14318.23|14198.23|14319.04|14199.04|14317.96|14197.96|10
1643738990000|2022-02-01 18:09:50|14318.29|14198.29|14318.53|14198.53|14318.94|14198.94|14317.86|14197.86|10
1643739000000|2022-02-01 18:10:00|14318.37|14198.37|14318.44|14198.44|14318.53|14198.53|14318.3|14198.3|9
1643739010000|2022-02-01 18:10:10|14318.54|14198.54|14316.17|14196.17|14318.54|14198.54|14316.17|14196.17|10
1643739020000|2022-02-01 18:10:20|14316.82|14196.82|14318.66|14198.66|14318.66|14198.66|14316.82|14196.82|10
1643739030000|2022-02-01 18:10:30|14318.97|14198.97|14318.56|14198.56|14318.97|14198.97|14318.56|14198.56|9
1643739040000|2022-02-01 18:10:40|14318.01|14198.01|14318.33|14198.33|14318.33|14198.33|14317.55|14197.55|10
1643739050000|2022-02-01 18:10:50|14318.31|14198.31|14321.25|14201.25|14321.25|14201.25|14318.31|14198.31|10
1643739060000|2022-02-01 18:11:00|14321.03|14201.03|14324.25|14204.25|14324.25|14204.25|14321.03|14201.03|10
1643739070000|2022-02-01 18:11:10|14325.59|14205.59|14329.44|14209.44|14329.44|14209.44|14325.59|14205.59|10
1643739080000|2022-02-01 18:11:20|14330.26|14210.26|14332.45|14212.45|14332.48|14212.48|14330.26|14210.26|10
1643739090000|2022-02-01 18:11:30|14332.27|14212.27|14331.6|14211.6|14333.31|14213.31|14331.6|14211.6|10
1643739100000|2022-02-01 18:11:40|14331.73|14211.73|14332.74|14212.74|14332.74|14212.74|14331.45|14211.45|10
1643739110000|2022-02-01 18:11:50|14333.03|14213.03|14333.56|14213.56|14333.66|14213.66|14332.98|14212.98|10
1643739120000|2022-02-01 18:12:00|14333.41|14213.41|14334.55|14214.55|14334.55|14214.55|14333.01|14213.01|10
1643739130000|2022-02-01 18:12:10|14335|14215|14335.32|14215.32|14336.45|14216.45|14335|14215|10
1643739140000|2022-02-01 18:12:20|14335.07|14215.07|14334.55|14214.55|14335.16|14215.16|14333.92|14213.92|9
1643739150000|2022-02-01 18:12:30|14335.63|14215.63|14334.54|14214.54|14335.73|14215.73|14334.25|14214.25|10
1643739160000|2022-02-01 18:12:40|14334.5|14214.5|14333.24|14213.24|14334.5|14214.5|14333.04|14213.04|9
1643739170000|2022-02-01 18:12:50|14333.2|14213.2|14333.02|14213.02|14333.2|14213.2|14332.61|14212.61|10
1643739180000|2022-02-01 18:13:00|14333|14213|14334.26|14214.26|14334.33|14214.33|14333|14213|10
1643739190000|2022-02-01 18:13:10|14334.46|14214.46|14336.12|14216.12|14336.12|14216.12|14334.46|14214.46|8
1643739200000|2022-02-01 18:13:20|14335.89|14215.89|14336.39|14216.39|14336.66|14216.66|14335.89|14215.89|10
1643739210000|2022-02-01 18:13:30|14336.16|14216.16|14340.3|14220.3|14340.3|14220.3|14336.16|14216.16|10
1643739220000|2022-02-01 18:13:40|14340.93|14220.93|14342.92|14222.92|14343.2|14223.2|14340.93|14220.93|10
1643739230000|2022-02-01 18:13:50|14342.39|14222.39|14341.63|14221.63|14342.39|14222.39|14341.26|14221.26|10
1643739240000|2022-02-01 18:14:00|14340.86|14220.86|14342.63|14222.63|14342.76|14222.76|14340.67|14220.67|10
1643739250000|2022-02-01 18:14:10|14344.39|14224.39|14347.71|14227.71|14347.94|14227.94|14344.39|14224.39|10
1643739260000|2022-02-01 18:14:20|14347.65|14227.65|14343.14|14223.14|14347.65|14227.65|14343.14|14223.14|9
1643739270000|2022-02-01 18:14:30|14341.38|14221.38|14341.33|14221.33|14342.52|14222.52|14340.63|14220.63|9
1643739280000|2022-02-01 18:14:40|14341.92|14221.92|14342.61|14222.61|14342.63|14222.63|14341.79|14221.79|9
1643739290000|2022-02-01 18:14:50|14342.72|14222.72|14343.32|14223.32|14343.32|14223.32|14342.34|14222.34|10
1643739300000|2022-02-01 18:15:00|14343.38|14223.38|14341.99|14221.99|14343.53|14223.53|14341.78|14221.78|10
1643739310000|2022-02-01 18:15:10|14342.77|14222.77|14342.76|14222.76|14342.96|14222.96|14342.31|14222.31|10
1643739320000|2022-02-01 18:15:20|14342.47|14222.47|14343.92|14223.92|14343.92|14223.92|14342.47|14222.47|9
1643739330000|2022-02-01 18:15:30|14343.99|14223.99|14349.01|14229.01|14349.01|14229.01|14343.99|14223.99|10
1643739340000|2022-02-01 18:15:40|14349.54|14229.54|14350.05|14230.05|14350.88|14230.88|14349.25|14229.25|10
1643739350000|2022-02-01 18:15:50|14350.15|14230.15|14350.04|14230.04|14350.83|14230.83|14350.04|14230.04|9
1643739360000|2022-02-01 18:16:00|14350.24|14230.24|14349.79|14229.79|14350.54|14230.54|14349.79|14229.79|10
1643739370000|2022-02-01 18:16:10|14349.61|14229.61|14349.11|14229.11|14350.08|14230.08|14349.11|14229.11|8
1643739380000|2022-02-01 18:16:20|14349.03|14229.03|14349.19|14229.19|14349.24|14229.24|14348.8|14228.8|9
1643739390000|2022-02-01 18:16:30|14349.15|14229.15|14347.94|14227.94|14349.39|14229.39|14347.94|14227.94|10
1643739400000|2022-02-01 18:16:40|14348.14|14228.14|14346.91|14226.91|14348.14|14228.14|14346.91|14226.91|10
1643739410000|2022-02-01 18:16:50|14347.2|14227.2|14350.14|14230.14|14350.14|14230.14|14347.2|14227.2|10
1643739420000|2022-02-01 18:17:00|14350.03|14230.03|14349.95|14229.95|14350.43|14230.43|14349.84|14229.84|9
1643739430000|2022-02-01 18:17:10|14350.37|14230.37|14349.97|14229.97|14350.37|14230.37|14349.94|14229.94|10
1643739440000|2022-02-01 18:17:20|14349.62|14229.62|14348.69|14228.69|14349.62|14229.62|14348.69|14228.69|8
1643739450000|2022-02-01 18:17:30|14348.68|14228.68|14348.08|14228.08|14348.68|14228.68|14347.98|14227.98|9
1643739460000|2022-02-01 18:17:40|14347.99|14227.99|14344.63|14224.63|14347.99|14227.99|14344.63|14224.63|10
1643739470000|2022-02-01 18:17:50|14344.59|14224.59|14343.16|14223.16|14345.27|14225.27|14343|14223|10
1643739480000|2022-02-01 18:18:00|14342.82|14222.82|14338.06|14218.06|14342.82|14222.82|14338.06|14218.06|10
1643739490000|2022-02-01 18:18:10|14337.64|14217.64|14335.67|14215.67|14337.95|14217.95|14335.67|14215.67|10
1643739500000|2022-02-01 18:18:20|14335.58|14215.58|14335.17|14215.17|14335.58|14215.58|14335.14|14215.14|10
1643739510000|2022-02-01 18:18:30|14335.14|14215.14|14334.23|14214.23|14335.14|14215.14|14333.82|14213.82|10
1643739520000|2022-02-01 18:18:40|14334.57|14214.57|14335.06|14215.06|14335.67|14215.67|14334.57|14214.57|9
1643739530000|2022-02-01 18:18:50|14335.84|14215.84|14336.39|14216.39|14337.2|14217.2|14335.84|14215.84|10
1643739540000|2022-02-01 18:19:00|14336.62|14216.62|14336.02|14216.02|14336.62|14216.62|14335.93|14215.93|9
1643739550000|2022-02-01 18:19:10|14336.11|14216.11|14334.99|14214.99|14336.28|14216.28|14334.99|14214.99|9
1643739560000|2022-02-01 18:19:20|14334.82|14214.82|14333.58|14213.58|14334.82|14214.82|14333.58|14213.58|10
1643739570000|2022-02-01 18:19:30|14332.97|14212.97|14331.76|14211.76|14332.97|14212.97|14331|14211|10
1643739580000|2022-02-01 18:19:40|14332.05|14212.05|14332.91|14212.91|14332.91|14212.91|14331.99|14211.99|10
1643739590000|2022-02-01 18:19:50|14332.82|14212.82|14332.35|14212.35|14332.86|14212.86|14332.08|14212.08|10
1643739600000|2022-02-01 18:20:00|14332.14|14212.14|14334.41|14214.41|14334.41|14214.41|14331.71|14211.71|10
1643739610000|2022-02-01 18:20:10|14335.45|14215.45|14336.93|14216.93|14336.93|14216.93|14335.45|14215.45|10
1643739620000|2022-02-01 18:20:20|14336.75|14216.75|14337.87|14217.87|14337.87|14217.87|14336.33|14216.33|10
1643739630000|2022-02-01 18:20:30|14338.08|14218.08|14338.53|14218.53|14338.53|14218.53|14337.27|14217.27|9
1643739640000|2022-02-01 18:20:40|14338.61|14218.61|14338.27|14218.27|14338.95|14218.95|14338.27|14218.27|10
1643739650000|2022-02-01 18:20:50|14338.05|14218.05|14335.04|14215.04|14338.05|14218.05|14334.42|14214.42|10
1643739660000|2022-02-01 18:21:00|14333.95|14213.95|14335.7|14215.7|14335.7|14215.7|14333.51|14213.51|10
1643739670000|2022-02-01 18:21:10|14335.99|14215.99|14335.72|14215.72|14335.99|14215.99|14334.33|14214.33|9
1643739680000|2022-02-01 18:21:20|14336.34|14216.34|14336.17|14216.17|14336.94|14216.94|14336.17|14216.17|9
1643739690000|2022-02-01 18:21:30|14335.99|14215.99|14334.33|14214.33|14336.15|14216.15|14334.3|14214.3|10
1643739700000|2022-02-01 18:21:40|14333.58|14213.58|14332.79|14212.79|14333.58|14213.58|14332.47|14212.47|10
1643739710000|2022-02-01 18:21:50|14333.35|14213.35|14333.79|14213.79|14333.87|14213.87|14333.16|14213.16|10
1643739720000|2022-02-01 18:22:00|14333.8|14213.8|14334.64|14214.64|14334.64|14214.64|14333.38|14213.38|10
1643739730000|2022-02-01 18:22:10|14334.74|14214.74|14331.02|14211.02|14334.74|14214.74|14331.02|14211.02|10
1643739740000|2022-02-01 18:22:20|14331.19|14211.19|14330.47|14210.47|14331.43|14211.43|14330.47|14210.47|10
1643739750000|2022-02-01 18:22:30|14329.9|14209.9|14327.33|14207.33|14329.9|14209.9|14327.33|14207.33|9
1643739760000|2022-02-01 18:22:40|14327.1|14207.1|14326.82|14206.82|14327.26|14207.26|14326.15|14206.15|9
1643739770000|2022-02-01 18:22:50|14327.15|14207.15|14330.89|14210.89|14330.89|14210.89|14327.14|14207.14|9
1643739780000|2022-02-01 18:23:00|14331.89|14211.89|14330.88|14210.88|14332.15|14212.15|14330.66|14210.66|10
1643739790000|2022-02-01 18:23:10|14330.5|14210.5|14329.36|14209.36|14330.5|14210.5|14329.36|14209.36|10
1643739800000|2022-02-01 18:23:20|14329.38|14209.38|14328.31|14208.31|14329.38|14209.38|14328.31|14208.31|9
1643739810000|2022-02-01 18:23:30|14327.2|14207.2|14324.98|14204.98|14327.2|14207.2|14324.98|14204.98|10
1643739820000|2022-02-01 18:23:40|14325.16|14205.16|14324.26|14204.26|14325.39|14205.39|14324.26|14204.26|9
1643739830000|2022-02-01 18:23:50|14324.19|14204.19|14324.5|14204.5|14324.61|14204.61|14324.02|14204.02|9
1643739840000|2022-02-01 18:24:00|14324.66|14204.66|14324.65|14204.65|14324.82|14204.82|14324.43|14204.43|9
1643739850000|2022-02-01 18:24:10|14324.79|14204.79|14325.54|14205.54|14325.54|14205.54|14324.59|14204.59|10
1643739860000|2022-02-01 18:24:20|14325.71|14205.71|14324.97|14204.97|14326.03|14206.03|14324.97|14204.97|10
1643739870000|2022-02-01 18:24:30|14325.04|14205.04|14323.65|14203.65|14325.35|14205.35|14323.65|14203.65|10
1643739880000|2022-02-01 18:24:40|14323.71|14203.71|14322.65|14202.65|14323.73|14203.73|14322.35|14202.35|10
1643739890000|2022-02-01 18:24:50|14322.63|14202.63|14322.8|14202.8|14322.8|14202.8|14322.03|14202.03|8
1643739900000|2022-02-01 18:25:00|14322.51|14202.51|14321.48|14201.48|14323.12|14203.12|14321.01|14201.01|10
1643739910000|2022-02-01 18:25:10|14321.27|14201.27|14321.83|14201.83|14321.88|14201.88|14321.01|14201.01|10
1643739920000|2022-02-01 18:25:20|14321.78|14201.78|14324.32|14204.32|14324.32|14204.32|14321.64|14201.64|9
1643739930000|2022-02-01 18:25:30|14324.66|14204.66|14327.58|14207.58|14327.58|14207.58|14324.63|14204.63|10
1643739940000|2022-02-01 18:25:40|14327.68|14207.68|14334.64|14214.64|14334.64|14214.64|14327.68|14207.68|10
1643739950000|2022-02-01 18:25:50|14335.2|14215.2|14336.74|14216.74|14336.74|14216.74|14335.09|14215.09|9
1643739960000|2022-02-01 18:26:00|14336.89|14216.89|14340.53|14220.53|14340.53|14220.53|14336.89|14216.89|9
1643739970000|2022-02-01 18:26:10|14340.97|14220.97|14343.91|14223.91|14344.17|14224.17|14340.97|14220.97|10
1643739980000|2022-02-01 18:26:20|14344.09|14224.09|14345.65|14225.65|14345.65|14225.65|14344.09|14224.09|10
1643739990000|2022-02-01 18:26:30|14345.92|14225.92|14345.93|14225.93|14346.08|14226.08|14345.68|14225.68|10
1643740000000|2022-02-01 18:26:40|14346.24|14226.24|14346.74|14226.74|14346.74|14226.74|14346.16|14226.16|10
1643740010000|2022-02-01 18:26:50|14347.06|14227.06|14346.95|14226.95|14347.36|14227.36|14346.9|14226.9|10
1643740020000|2022-02-01 18:27:00|14347.22|14227.22|14348.97|14228.97|14348.99|14228.99|14347.05|14227.05|10
1643740030000|2022-02-01 18:27:10|14349.09|14229.09|14347.11|14227.11|14349.1|14229.1|14347.11|14227.11|10
1643740040000|2022-02-01 18:27:20|14346.97|14226.97|14347.29|14227.29|14347.38|14227.38|14346.91|14226.91|10
1643740050000|2022-02-01 18:27:30|14347.43|14227.43|14348.4|14228.4|14349.48|14229.48|14347.43|14227.43|8
1643740060000|2022-02-01 18:27:40|14347.75|14227.75|14349.58|14229.58|14349.92|14229.92|14347.34|14227.34|10
1643740070000|2022-02-01 18:27:50|14349.51|14229.51|14350.12|14230.12|14350.49|14230.49|14349.51|14229.51|10
1643740080000|2022-02-01 18:28:00|14350.23|14230.23|14349.45|14229.45|14350.36|14230.36|14349.45|14229.45|10
1643740090000|2022-02-01 18:28:10|14349.07|14229.07|14347.99|14227.99|14349.07|14229.07|14347.82|14227.82|10
1643740100000|2022-02-01 18:28:20|14347.74|14227.74|14347.4|14227.4|14347.74|14227.74|14347.22|14227.22|10
1643740110000|2022-02-01 18:28:30|14347.61|14227.61|14348.23|14228.23|14348.36|14228.36|14347.61|14227.61|9
1643740120000|2022-02-01 18:28:40|14348.32|14228.32|14348.16|14228.16|14348.32|14228.32|14347.76|14227.76|10
1643740130000|2022-02-01 18:28:50|14348.05|14228.05|14348.18|14228.18|14348.27|14228.27|14347.76|14227.76|10
1643740140000|2022-02-01 18:29:00|14347.98|14227.98|14350.16|14230.16|14350.16|14230.16|14347.98|14227.98|10
1643740150000|2022-02-01 18:29:10|14351.02|14231.02|14371.55|14251.55|14371.55|14251.55|14351.02|14231.02|10
1643740160000|2022-02-01 18:29:20|14371.58|14251.58|14376.48|14256.48|14377.07|14257.07|14371.58|14251.58|10
1643740170000|2022-02-01 18:29:30|14375.14|14255.14|14374.01|14254.01|14375.14|14255.14|14373.82|14253.82|9
1643740180000|2022-02-01 18:29:40|14373.99|14253.99|14373.31|14253.31|14373.99|14253.99|14372.83|14252.83|10
1643740190000|2022-02-01 18:29:50|14373.15|14253.15|14373.23|14253.23|14373.38|14253.38|14372.81|14252.81|9
1643740200000|2022-02-01 18:30:00|14373.34|14253.34|14373.73|14253.73|14373.73|14253.73|14372.69|14252.69|10
1643740210000|2022-02-01 18:30:10|14374.13|14254.13|14375.57|14255.57|14375.57|14255.57|14374.13|14254.13|10
1643740220000|2022-02-01 18:30:20|14376.07|14256.07|14376.39|14256.39|14376.39|14256.39|14375.64|14255.64|10
1643740230000|2022-02-01 18:30:30|14376.33|14256.33|14379.75|14259.75|14379.75|14259.75|14376.29|14256.29|10
1643740240000|2022-02-01 18:30:40|14380.25|14260.25|14380.52|14260.52|14381.15|14261.15|14380.25|14260.25|9
1643740250000|2022-02-01 18:30:50|14380.97|14260.97|14383.48|14263.48|14383.67|14263.67|14380.97|14260.97|10
1643740260000|2022-02-01 18:31:00|14383.77|14263.77|14384.03|14264.03|14384.2|14264.2|14383.67|14263.67|9
1643740270000|2022-02-01 18:31:10|14385.29|14265.29|14385.34|14265.34|14385.64|14265.64|14384.94|14264.94|10
1643740280000|2022-02-01 18:31:20|14385.9|14265.9|14386.68|14266.68|14387.37|14267.37|14385|14265|10
1643740290000|2022-02-01 18:31:30|14386.89|14266.89|14389.66|14269.66|14389.66|14269.66|14386.89|14266.89|10
1643740300000|2022-02-01 18:31:40|14391.35|14271.35|14400|14280|14400|14280|14391.35|14271.35|10
1643740310000|2022-02-01 18:31:50|14399.67|14279.67|14400.73|14280.73|14400.73|14280.73|14399.67|14279.67|10
1643740320000|2022-02-01 18:32:00|14400.67|14280.67|14401.63|14281.63|14401.66|14281.66|14400.23|14280.23|10
1643740330000|2022-02-01 18:32:10|14401.86|14281.86|14398.57|14278.57|14401.86|14281.86|14398.28|14278.28|10
1643740340000|2022-02-01 18:32:20|14398.45|14278.45|14396.14|14276.14|14398.45|14278.45|14396.14|14276.14|9
1643740350000|2022-02-01 18:32:30|14395.91|14275.91|14394.21|14274.21|14395.91|14275.91|14393.88|14273.88|10
1643740360000|2022-02-01 18:32:40|14394.28|14274.28|14393.84|14273.84|14394.37|14274.37|14393.56|14273.56|10
1643740370000|2022-02-01 18:32:50|14394.64|14274.64|14395.52|14275.52|14395.86|14275.86|14394.64|14274.64|9
1643740380000|2022-02-01 18:33:00|14395.8|14275.8|14395.39|14275.39|14396.07|14276.07|14395.31|14275.31|10
1643740390000|2022-02-01 18:33:10|14395.81|14275.81|14397.3|14277.3|14397.56|14277.56|14395.32|14275.32|10
1643740400000|2022-02-01 18:33:20|14397.01|14277.01|14397.53|14277.53|14397.76|14277.76|14397.01|14277.01|10
1643740410000|2022-02-01 18:33:30|14397.76|14277.76|14397.48|14277.48|14398.3|14278.3|14397.48|14277.48|9
1643740420000|2022-02-01 18:33:40|14397.91|14277.91|14397.64|14277.64|14398.24|14278.24|14397.64|14277.64|9
1643740430000|2022-02-01 18:33:50|14397.55|14277.55|14397.17|14277.17|14397.8|14277.8|14397.16|14277.16|10
1643740440000|2022-02-01 18:34:00|14397.49|14277.49|14398.31|14278.31|14398.31|14278.31|14397.46|14277.46|10
1643740450000|2022-02-01 18:34:10|14397.94|14277.94|14397.44|14277.44|14398.29|14278.29|14397.44|14277.44|8
1643740460000|2022-02-01 18:34:20|14397.35|14277.35|14393.94|14273.94|14397.35|14277.35|14393.94|14273.94|10
1643740470000|2022-02-01 18:34:30|14393.66|14273.66|14388.02|14268.02|14393.75|14273.75|14388.02|14268.02|10
1643740480000|2022-02-01 18:34:40|14387.8|14267.8|14385.47|14265.47|14387.8|14267.8|14385.1|14265.1|10
1643740490000|2022-02-01 18:34:50|14385.39|14265.39|14386.79|14266.79|14386.79|14266.79|14385|14265|10
1643740500000|2022-02-01 18:35:00|14386.7|14266.7|14382.24|14262.24|14386.7|14266.7|14382.24|14262.24|10
1643740510000|2022-02-01 18:35:10|14381.26|14261.26|14374.84|14254.84|14381.26|14261.26|14374.84|14254.84|10
1643740520000|2022-02-01 18:35:20|14373.94|14253.94|14368.39|14248.39|14373.94|14253.94|14368.39|14248.39|10
1643740530000|2022-02-01 18:35:30|14368.15|14248.15|14367.12|14247.12|14368.15|14248.15|14366.6|14246.6|10
1643740540000|2022-02-01 18:35:40|14364.29|14244.29|14364.55|14244.55|14364.61|14244.61|14364.27|14244.27|8
1643740550000|2022-02-01 18:35:50|14364.3|14244.3|14362.5|14242.5|14364.3|14244.3|14362.5|14242.5|9
1643740560000|2022-02-01 18:36:00|14362.39|14242.39|14356.52|14236.52|14362.39|14242.39|14356.52|14236.52|10
1643740570000|2022-02-01 18:36:10|14356.12|14236.12|14355.39|14235.39|14356.12|14236.12|14355.39|14235.39|10
1643740580000|2022-02-01 18:36:20|14355.36|14235.36|14352.4|14232.4|14355.42|14235.42|14352.4|14232.4|10
1643740590000|2022-02-01 18:36:30|14352.53|14232.53|14355.47|14235.47|14355.47|14235.47|14352.53|14232.53|9
1643740600000|2022-02-01 18:36:40|14355.35|14235.35|14356.73|14236.73|14356.96|14236.96|14355.35|14235.35|10
1643740610000|2022-02-01 18:36:50|14357.11|14237.11|14356.67|14236.67|14357.11|14237.11|14356.28|14236.28|10
1643740620000|2022-02-01 18:37:00|14356.72|14236.72|14355.92|14235.92|14357.76|14237.76|14355.92|14235.92|10
1643740630000|2022-02-01 18:37:10|14356.27|14236.27|14356.63|14236.63|14357.02|14237.02|14356.22|14236.22|10
1643740640000|2022-02-01 18:37:20|14356.51|14236.51|14358.58|14238.58|14358.71|14238.71|14356.4|14236.4|10
1643740650000|2022-02-01 18:37:30|14358.27|14238.27|14358.41|14238.41|14358.71|14238.71|14357.95|14237.95|10
1643740660000|2022-02-01 18:37:40|14358.93|14238.93|14359|14239|14359.49|14239.49|14358.56|14238.56|10
1643740670000|2022-02-01 18:37:50|14359.02|14239.02|14358.07|14238.07|14359.02|14239.02|14357.37|14237.37|10
1643740680000|2022-02-01 18:38:00|14358.47|14238.47|14359.47|14239.47|14359.49|14239.49|14358.47|14238.47|10
1643740690000|2022-02-01 18:38:10|14359.26|14239.26|14360.38|14240.38|14360.46|14240.46|14359.26|14239.26|9
1643740700000|2022-02-01 18:38:20|14360.62|14240.62|14361.77|14241.77|14361.77|14241.77|14360.62|14240.62|10
1643740710000|2022-02-01 18:38:30|14361.69|14241.69|14363.58|14243.58|14363.58|14243.58|14361.53|14241.53|10
1643740720000|2022-02-01 18:38:40|14363.42|14243.42|14364.64|14244.64|14364.64|14244.64|14363.33|14243.33|10
1643740730000|2022-02-01 18:38:50|14364.34|14244.34|14367.2|14247.2|14367.2|14247.2|14364.34|14244.34|10
1643740740000|2022-02-01 18:39:00|14367.15|14247.15|14366.48|14246.48|14367.3|14247.3|14366.37|14246.37|10
1643740750000|2022-02-01 18:39:10|14366.88|14246.88|14366.92|14246.92|14367.38|14247.38|14366.04|14246.04|10
1643740760000|2022-02-01 18:39:20|14366.75|14246.75|14366.85|14246.85|14366.85|14246.85|14366.3|14246.3|10
1643740770000|2022-02-01 18:39:30|14367.06|14247.06|14368.13|14248.13|14368.13|14248.13|14367.06|14247.06|10
1643740780000|2022-02-01 18:39:40|14368.33|14248.33|14367.8|14247.8|14368.61|14248.61|14367.76|14247.76|10
1643740790000|2022-02-01 18:39:50|14367.5|14247.5|14370.34|14250.34|14370.34|14250.34|14367.5|14247.5|9
1643740800000|2022-02-01 18:40:00|14370.59|14250.59|14374.88|14254.88|14374.88|14254.88|14370.52|14250.52|10
1643740810000|2022-02-01 18:40:10|14374.86|14254.86|14372.19|14252.19|14374.96|14254.96|14372.19|14252.19|10
1643740820000|2022-02-01 18:40:20|14372.18|14252.18|14371.99|14251.99|14372.18|14252.18|14370.57|14250.57|9
1643740830000|2022-02-01 18:40:30|14371.89|14251.89|14374.16|14254.16|14374.26|14254.26|14371.36|14251.36|10
1643740840000|2022-02-01 18:40:40|14374.04|14254.04|14375.88|14255.88|14375.88|14255.88|14373.98|14253.98|10
1643740850000|2022-02-01 18:40:50|14376.09|14256.09|14377.05|14257.05|14377.89|14257.89|14376.09|14256.09|10
1643740860000|2022-02-01 18:41:00|14375.64|14255.64|14376.19|14256.19|14376.19|14256.19|14375.08|14255.08|10
1643740870000|2022-02-01 18:41:10|14375.86|14255.86|14375.43|14255.43|14375.93|14255.93|14374.6|14254.6|10
1643740880000|2022-02-01 18:41:20|14374.94|14254.94|14375.48|14255.48|14375.67|14255.67|14374.82|14254.82|10
1643740890000|2022-02-01 18:41:30|14375.44|14255.44|14373.46|14253.46|14375.44|14255.44|14373.46|14253.46|10
1643740900000|2022-02-01 18:41:40|14373.24|14253.24|14370.91|14250.91|14373.24|14253.24|14370.91|14250.91|10
1643740910000|2022-02-01 18:41:50|14370.24|14250.24|14371.6|14251.6|14371.62|14251.62|14370.24|14250.24|10
1643740920000|2022-02-01 18:42:00|14371.54|14251.54|14371.13|14251.13|14371.9|14251.9|14371.13|14251.13|10
1643740930000|2022-02-01 18:42:10|14371.44|14251.44|14370.89|14250.89|14371.97|14251.97|14370.89|14250.89|10
1643740940000|2022-02-01 18:42:20|14370.83|14250.83|14367.02|14247.02|14370.83|14250.83|14367.02|14247.02|10
1643740950000|2022-02-01 18:42:30|14366.84|14246.84|14366.3|14246.3|14366.84|14246.84|14365.42|14245.42|8
1643740960000|2022-02-01 18:42:40|14366.69|14246.69|14368.16|14248.16|14368.16|14248.16|14366.69|14246.69|9
1643740970000|2022-02-01 18:42:50|14368.04|14248.04|14368.39|14248.39|14368.7|14248.7|14368.04|14248.04|9
1643740980000|2022-02-01 18:43:00|14368.41|14248.41|14367.4|14247.4|14368.65|14248.65|14367.33|14247.33|10
1643740990000|2022-02-01 18:43:10|14367.36|14247.36|14366.48|14246.48|14367.36|14247.36|14366.01|14246.01|10
1643741000000|2022-02-01 18:43:20|14366.24|14246.24|14366.15|14246.15|14366.32|14246.32|14366.01|14246.01|8
1643741010000|2022-02-01 18:43:30|14366.06|14246.06|14364.61|14244.61|14366.06|14246.06|14364.5|14244.5|9
1643741020000|2022-02-01 18:43:40|14364.25|14244.25|14363.2|14243.2|14364.25|14244.25|14363.2|14243.2|10
1643741030000|2022-02-01 18:43:50|14364.16|14244.16|14361.52|14241.52|14364.16|14244.16|14361.52|14241.52|9
1643741040000|2022-02-01 18:44:00|14361.47|14241.47|14361.67|14241.67|14361.67|14241.67|14360.72|14240.72|9
1643741050000|2022-02-01 18:44:10|14361.79|14241.79|14361.53|14241.53|14362.12|14242.12|14361.53|14241.53|9
1643741060000|2022-02-01 18:44:20|14361.56|14241.56|14361.49|14241.49|14361.72|14241.72|14361.46|14241.46|9
1643741070000|2022-02-01 18:44:30|14361.67|14241.67|14361.89|14241.89|14362.4|14242.4|14361.31|14241.31|10
1643741080000|2022-02-01 18:44:40|14361.91|14241.91|14360.92|14240.92|14361.91|14241.91|14360.67|14240.67|10
1643741090000|2022-02-01 18:44:50|14361.09|14241.09|14362.67|14242.67|14362.67|14242.67|14361.09|14241.09|10
1643741100000|2022-02-01 18:45:00|14363.3|14243.3|14368|14248|14368|14248|14363.3|14243.3|10
1643741110000|2022-02-01 18:45:10|14366.93|14246.93|14369.05|14249.05|14369.14|14249.14|14366.93|14246.93|10
1643741120000|2022-02-01 18:45:20|14368.85|14248.85|14367.04|14247.04|14368.91|14248.91|14366.7|14246.7|10
1643741130000|2022-02-01 18:45:30|14366.51|14246.51|14365.02|14245.02|14366.7|14246.7|14365.02|14245.02|10
1643741140000|2022-02-01 18:45:40|14364.99|14244.99|14362.5|14242.5|14364.99|14244.99|14362.19|14242.19|9
1643741150000|2022-02-01 18:45:50|14362.38|14242.38|14360.59|14240.59|14362.45|14242.45|14360.39|14240.39|10
1643741160000|2022-02-01 18:46:00|14360.4|14240.4|14358.77|14238.77|14360.4|14240.4|14358.49|14238.49|10
1643741170000|2022-02-01 18:46:10|14358.91|14238.91|14357.68|14237.68|14359.03|14239.03|14357.68|14237.68|10
1643741180000|2022-02-01 18:46:20|14357.01|14237.01|14353.42|14233.42|14357.01|14237.01|14353.42|14233.42|10
1643741190000|2022-02-01 18:46:30|14353.38|14233.38|14352.19|14232.19|14353.38|14233.38|14352.06|14232.06|10
1643741200000|2022-02-01 18:46:40|14351.08|14231.08|14352.71|14232.71|14352.71|14232.71|14350.84|14230.84|10
1643741210000|2022-02-01 18:46:50|14353.02|14233.02|14357.39|14237.39|14357.39|14237.39|14353.02|14233.02|9
1643741220000|2022-02-01 18:47:00|14357.44|14237.44|14360.55|14240.55|14360.55|14240.55|14357.44|14237.44|10
1643741230000|2022-02-01 18:47:10|14360.76|14240.76|14362.4|14242.4|14362.92|14242.92|14360.76|14240.76|10
1643741240000|2022-02-01 18:47:20|14362.54|14242.54|14362.34|14242.34|14362.88|14242.88|14362.34|14242.34|9
1643741250000|2022-02-01 18:47:30|14362.22|14242.22|14361.9|14241.9|14362.4|14242.4|14361.84|14241.84|10
1643741260000|2022-02-01 18:47:40|14360.95|14240.95|14359.11|14239.11|14360.95|14240.95|14358.99|14238.99|10
1643741270000|2022-02-01 18:47:50|14359.13|14239.13|14356.05|14236.05|14359.13|14239.13|14356.05|14236.05|10
1643741280000|2022-02-01 18:48:00|14355.74|14235.74|14357.62|14237.62|14357.62|14237.62|14355.74|14235.74|10
1643741290000|2022-02-01 18:48:10|14358.25|14238.25|14363.14|14243.14|14363.14|14243.14|14358.25|14238.25|10
1643741300000|2022-02-01 18:48:20|14363.04|14243.04|14364.38|14244.38|14364.66|14244.66|14363.03|14243.03|9
1643741310000|2022-02-01 18:48:30|14364.35|14244.35|14362.25|14242.25|14364.35|14244.35|14361.88|14241.88|10
1643741320000|2022-02-01 18:48:40|14361.78|14241.78|14358.9|14238.9|14361.78|14241.78|14358.9|14238.9|10
1643741330000|2022-02-01 18:48:50|14358.85|14238.85|14358.2|14238.2|14358.85|14238.85|14358.2|14238.2|9
1643741340000|2022-02-01 18:49:00|14358.33|14238.33|14358.24|14238.24|14359.18|14239.18|14358.24|14238.24|10
1643741350000|2022-02-01 18:49:10|14358.35|14238.35|14354.64|14234.64|14358.35|14238.35|14354.61|14234.61|10
1643741360000|2022-02-01 18:49:20|14354.7|14234.7|14351.65|14231.65|14354.7|14234.7|14351.65|14231.65|9
1643741370000|2022-02-01 18:49:30|14351.84|14231.84|14346.88|14226.88|14351.84|14231.84|14346.88|14226.88|10
1643741380000|2022-02-01 18:49:40|14345.57|14225.57|14340.39|14220.39|14345.57|14225.57|14340.39|14220.39|10
1643741390000|2022-02-01 18:49:50|14339|14219|14338.41|14218.41|14339|14219|14338.01|14218.01|9
1643741400000|2022-02-01 18:50:00|14338.4|14218.4|14339.49|14219.49|14339.51|14219.51|14337.89|14217.89|10
1643741410000|2022-02-01 18:50:10|14339.57|14219.57|14340.68|14220.68|14341.25|14221.25|14339.57|14219.57|10
1643741420000|2022-02-01 18:50:20|14341.58|14221.58|14342.62|14222.62|14342.72|14222.72|14341.56|14221.56|10
1643741430000|2022-02-01 18:50:30|14342.54|14222.54|14341.33|14221.33|14342.54|14222.54|14341.33|14221.33|10
1643741440000|2022-02-01 18:50:40|14340.69|14220.69|14335.12|14215.12|14340.69|14220.69|14335.12|14215.12|10
1643741450000|2022-02-01 18:50:50|14333.89|14213.89|14327.08|14207.08|14333.89|14213.89|14327.08|14207.08|10
1643741460000|2022-02-01 18:51:00|14327.02|14207.02|14323.78|14203.78|14327.02|14207.02|14323.78|14203.78|10
1643741470000|2022-02-01 18:51:10|14323.91|14203.91|14326.99|14206.99|14326.99|14206.99|14323.91|14203.91|9
1643741480000|2022-02-01 18:51:20|14327.17|14207.17|14329.63|14209.63|14329.7|14209.7|14327.02|14207.02|10
1643741490000|2022-02-01 18:51:30|14329.15|14209.15|14326.96|14206.96|14329.15|14209.15|14326.73|14206.73|9
1643741500000|2022-02-01 18:51:40|14326.47|14206.47|14324.53|14204.53|14326.47|14206.47|14324.32|14204.32|10
1643741510000|2022-02-01 18:51:50|14324.55|14204.55|14324.62|14204.62|14325.27|14205.27|14324.42|14204.42|10
1643741520000|2022-02-01 18:52:00|14324.7|14204.7|14325.06|14205.06|14325.21|14205.21|14324.7|14204.7|9
1643741530000|2022-02-01 18:52:10|14325.18|14205.18|14326.17|14206.17|14326.17|14206.17|14325.18|14205.18|10
1643741540000|2022-02-01 18:52:20|14326.15|14206.15|14324.94|14204.94|14326.5|14206.5|14324.94|14204.94|10
1643741550000|2022-02-01 18:52:30|14324.79|14204.79|14323.93|14203.93|14325.02|14205.02|14323.86|14203.86|10
1643741560000|2022-02-01 18:52:40|14323.62|14203.62|14322.58|14202.58|14323.62|14203.62|14322.58|14202.58|10
1643741570000|2022-02-01 18:52:50|14322.39|14202.39|14321.94|14201.94|14322.71|14202.71|14321.85|14201.85|10
1643741580000|2022-02-01 18:53:00|14321.66|14201.66|14322.45|14202.45|14322.79|14202.79|14320.98|14200.98|10
1643741590000|2022-02-01 18:53:10|14322.12|14202.12|14323.31|14203.31|14323.32|14203.32|14321.91|14201.91|10
1643741600000|2022-02-01 18:53:20|14323.15|14203.15|14321.25|14201.25|14323.33|14203.33|14321.04|14201.04|10
1643741610000|2022-02-01 18:53:30|14321.15|14201.15|14320.62|14200.62|14321.16|14201.16|14320.59|14200.59|9
1643741620000|2022-02-01 18:53:40|14320.76|14200.76|14323.49|14203.49|14323.49|14203.49|14319.3|14199.3|10
1643741630000|2022-02-01 18:53:50|14323.64|14203.64|14325.27|14205.27|14325.68|14205.68|14323.54|14203.54|10
1643741640000|2022-02-01 18:54:00|14324.94|14204.94|14325.4|14205.4|14325.4|14205.4|14324.22|14204.22|10
1643741650000|2022-02-01 18:54:10|14325.55|14205.55|14328.22|14208.22|14328.22|14208.22|14325.55|14205.55|10
1643741660000|2022-02-01 18:54:20|14328.24|14208.24|14329.34|14209.34|14329.34|14209.34|14328.24|14208.24|10
1643741670000|2022-02-01 18:54:30|14329.4|14209.4|14326.42|14206.42|14329.43|14209.43|14326.42|14206.42|10
1643741680000|2022-02-01 18:54:40|14325.97|14205.97|14325.75|14205.75|14326.44|14206.44|14325.74|14205.74|10
1643741690000|2022-02-01 18:54:50|14325.85|14205.85|14326.97|14206.97|14327|14207|14325.56|14205.56|10
1643741700000|2022-02-01 18:55:00|14327.51|14207.51|14327.03|14207.03|14327.51|14207.51|14327.02|14207.02|10
1643741710000|2022-02-01 18:55:10|14326.94|14206.94|14327.66|14207.66|14327.71|14207.71|14326.94|14206.94|10
1643741720000|2022-02-01 18:55:20|14328.2|14208.2|14330.13|14210.13|14330.56|14210.56|14328.2|14208.2|10
1643741730000|2022-02-01 18:55:30|14330.18|14210.18|14325.52|14205.52|14330.43|14210.43|14325.52|14205.52|10
1643741740000|2022-02-01 18:55:40|14325.14|14205.14|14324.02|14204.02|14325.19|14205.19|14324.02|14204.02|10
1643741750000|2022-02-01 18:55:50|14324.1|14204.1|14320.06|14200.06|14324.1|14204.1|14320.06|14200.06|10
1643741760000|2022-02-01 18:56:00|14319.96|14199.96|14321.22|14201.22|14321.51|14201.51|14319.96|14199.96|10
1643741770000|2022-02-01 18:56:10|14320.94|14200.94|14320.74|14200.74|14320.97|14200.97|14320.01|14200.01|8
1643741780000|2022-02-01 18:56:20|14319.25|14199.25|14306.53|14186.53|14319.25|14199.25|14306.53|14186.53|10
1643741790000|2022-02-01 18:56:30|14305.32|14185.32|14304.37|14184.37|14305.32|14185.32|14303.32|14183.32|9
1643741800000|2022-02-01 18:56:40|14304.16|14184.16|14300.08|14180.08|14304.43|14184.43|14299.6|14179.6|10
1643741810000|2022-02-01 18:56:50|14299.41|14179.41|14295.49|14175.49|14299.41|14179.41|14295.34|14175.34|10
1643741820000|2022-02-01 18:57:00|14295.36|14175.36|14283.97|14163.97|14295.36|14175.36|14283.97|14163.97|9
1643741830000|2022-02-01 18:57:10|14279.6|14159.6|14259.81|14139.81|14279.6|14159.6|14259.81|14139.81|9
1643741840000|2022-02-01 18:57:20|14259.97|14139.97|14259.93|14139.93|14260|14140|14258.62|14138.62|10
1643741850000|2022-02-01 18:57:30|14260.66|14140.66|14263.06|14143.06|14263.06|14143.06|14260.66|14140.66|10
1643741860000|2022-02-01 18:57:40|14263.67|14143.67|14263.96|14143.96|14265.29|14145.29|14263.61|14143.61|10
1643741870000|2022-02-01 18:57:50|14264.03|14144.03|14263.37|14143.37|14265|14145|14263.37|14143.37|10
1643741880000|2022-02-01 18:58:00|14261.88|14141.88|14261.96|14141.96|14262.31|14142.31|14260.64|14140.64|10
1643741890000|2022-02-01 18:58:10|14262.29|14142.29|14264.38|14144.38|14265.26|14145.26|14262.29|14142.29|10
1643741900000|2022-02-01 18:58:20|14264.17|14144.17|14262.52|14142.52|14265.42|14145.42|14262.45|14142.45|9
1643741910000|2022-02-01 18:58:30|14261.35|14141.35|14259.79|14139.79|14261.43|14141.43|14259.79|14139.79|10
1643741920000|2022-02-01 18:58:40|14260.04|14140.04|14258.87|14138.87|14260.19|14140.19|14258.1|14138.1|9
1643741930000|2022-02-01 18:58:50|14257.94|14137.94|14255.12|14135.12|14257.94|14137.94|14254.22|14134.22|10
1643741940000|2022-02-01 18:59:00|14255.2|14135.2|14253.77|14133.77|14255.44|14135.44|14253.75|14133.75|10
1643741950000|2022-02-01 18:59:10|14254.2|14134.2|14256.94|14136.94|14256.94|14136.94|14253.62|14133.62|10
1643741960000|2022-02-01 18:59:20|14257.34|14137.34|14261.57|14141.57|14261.69|14141.69|14257.34|14137.34|10
1643741970000|2022-02-01 18:59:30|14261.74|14141.74|14262.2|14142.2|14262.66|14142.66|14261.74|14141.74|10
1643741980000|2022-02-01 18:59:40|14261.68|14141.68|14261.4|14141.4|14261.68|14141.68|14260.44|14140.44|10
1643741990000|2022-02-01 18:59:50|14261.41|14141.41|14264.14|14144.14|14264.24|14144.24|14261.17|14141.17|10
1643742000000|2022-02-01 19:00:00|14264.08|14144.08|14266.6|14146.6|14266.6|14146.6|14264.08|14144.08|9
1643742010000|2022-02-01 19:00:10|14266.7|14146.7|14266.97|14146.97|14266.97|14146.97|14265.51|14145.51|10
1643742020000|2022-02-01 19:00:20|14266.94|14146.94|14268|14148|14268|14148|14266.92|14146.92|10
1643742030000|2022-02-01 19:00:30|14268.29|14148.29|14265.09|14145.09|14268.29|14148.29|14265.02|14145.02|10
1643742040000|2022-02-01 19:00:40|14264.92|14144.92|14262.53|14142.53|14265.02|14145.02|14262.53|14142.53|10
1643742050000|2022-02-01 19:00:50|14262.56|14142.56|14262.65|14142.65|14263.81|14143.81|14262.56|14142.56|10
1643742060000|2022-02-01 19:01:00|14262.92|14142.92|14264.68|14144.68|14264.68|14144.68|14260.96|14140.96|10
1643742070000|2022-02-01 19:01:10|14264.87|14144.87|14273.04|14153.04|14273.04|14153.04|14264.87|14144.87|10
1643742080000|2022-02-01 19:01:20|14273.28|14153.28|14277.77|14157.77|14277.77|14157.77|14273.28|14153.28|10
1643742090000|2022-02-01 19:01:30|14278.22|14158.22|14279.23|14159.23|14279.23|14159.23|14278.15|14158.15|10
1643742100000|2022-02-01 19:01:40|14278.92|14158.92|14278.13|14158.13|14278.95|14158.95|14278.01|14158.01|10
1643742110000|2022-02-01 19:01:50|14277.71|14157.71|14277.12|14157.12|14278.15|14158.15|14277.12|14157.12|9
1643742120000|2022-02-01 19:02:00|14277.2|14157.2|14279.11|14159.11|14279.11|14159.11|14277.09|14157.09|10
1643742130000|2022-02-01 19:02:10|14279.43|14159.43|14281.84|14161.84|14281.84|14161.84|14279.36|14159.36|10
1643742140000|2022-02-01 19:02:20|14281.69|14161.69|14287.15|14167.15|14287.15|14167.15|14281.3|14161.3|10
1643742150000|2022-02-01 19:02:30|14287.79|14167.79|14293.64|14173.64|14293.64|14173.64|14287.79|14167.79|9
1643742160000|2022-02-01 19:02:40|14293.85|14173.85|14291.67|14171.67|14293.85|14173.85|14291.67|14171.67|10
1643742170000|2022-02-01 19:02:50|14292.41|14172.41|14292.62|14172.62|14293.46|14173.46|14292.17|14172.17|10
1643742180000|2022-02-01 19:03:00|14292.74|14172.74|14296.41|14176.41|14296.41|14176.41|14292.74|14172.74|10
1643742190000|2022-02-01 19:03:10|14296.05|14176.05|14296.46|14176.46|14296.48|14176.48|14295.05|14175.05|10
1643742200000|2022-02-01 19:03:20|14296.09|14176.09|14292.06|14172.06|14296.09|14176.09|14292.06|14172.06|10
1643742210000|2022-02-01 19:03:30|14291.41|14171.41|14290.08|14170.08|14291.6|14171.6|14290.08|14170.08|9
1643742220000|2022-02-01 19:03:40|14290.3|14170.3|14290.78|14170.78|14290.78|14170.78|14288.99|14168.99|10
1643742230000|2022-02-01 19:03:50|14290.82|14170.82|14291.58|14171.58|14291.87|14171.87|14290.82|14170.82|9
1643742240000|2022-02-01 19:04:00|14291.44|14171.44|14290.58|14170.58|14291.44|14171.44|14290.12|14170.12|10
1643742250000|2022-02-01 19:04:10|14290.5|14170.5|14289.29|14169.29|14290.5|14170.5|14289.29|14169.29|10
1643742260000|2022-02-01 19:04:20|14289.42|14169.42|14290.31|14170.31|14290.31|14170.31|14289.23|14169.23|10
1643742270000|2022-02-01 19:04:30|14290.19|14170.19|14290.66|14170.66|14291.18|14171.18|14290.19|14170.19|8
1643742280000|2022-02-01 19:04:40|14290.26|14170.26|14291.3|14171.3|14291.3|14171.3|14290.03|14170.03|9
1643742290000|2022-02-01 19:04:50|14290.93|14170.93|14293.79|14173.79|14294.09|14174.09|14290.93|14170.93|10
1643742300000|2022-02-01 19:05:00|14293.4|14173.4|14287|14167|14293.4|14173.4|14287|14167|10
1643742310000|2022-02-01 19:05:10|14287.48|14167.48|14286.4|14166.4|14287.56|14167.56|14286.4|14166.4|10
1643742320000|2022-02-01 19:05:20|14286.46|14166.46|14284.47|14164.47|14286.7|14166.7|14284.42|14164.42|10
1643742330000|2022-02-01 19:05:30|14284.21|14164.21|14285.56|14165.56|14286.34|14166.34|14284.21|14164.21|10
1643742340000|2022-02-01 19:05:40|14285.51|14165.51|14283.89|14163.89|14285.51|14165.51|14283.28|14163.28|9
1643742350000|2022-02-01 19:05:50|14283.61|14163.61|14283.07|14163.07|14283.61|14163.61|14282.66|14162.66|10
1643742360000|2022-02-01 19:06:00|14283.16|14163.16|14283.59|14163.59|14283.59|14163.59|14282.41|14162.41|10
1643742370000|2022-02-01 19:06:10|14283.64|14163.64|14283.84|14163.84|14284.32|14164.32|14282.96|14162.96|10
1643742380000|2022-02-01 19:06:20|14284.23|14164.23|14283.85|14163.85|14284.23|14164.23|14283.82|14163.82|8
1643742390000|2022-02-01 19:06:30|14283.95|14163.95|14281.93|14161.93|14283.95|14163.95|14281.93|14161.93|9
1643742400000|2022-02-01 19:06:40|14281.46|14161.46|14279.44|14159.44|14281.46|14161.46|14279.33|14159.33|10
1643742410000|2022-02-01 19:06:50|14279.38|14159.38|14279.98|14159.98|14280.27|14160.27|14278.94|14158.94|9
1643742420000|2022-02-01 19:07:00|14280.1|14160.1|14276|14156|14280.1|14160.1|14276|14156|10
1643742430000|2022-02-01 19:07:10|14276.04|14156.04|14274.34|14154.34|14276.04|14156.04|14274.34|14154.34|10
1643742440000|2022-02-01 19:07:20|14274.2|14154.2|14268.89|14148.89|14274.24|14154.24|14268.89|14148.89|10
1643742450000|2022-02-01 19:07:30|14268.8|14148.8|14265.98|14145.98|14269.11|14149.11|14265.8|14145.8|10
1643742460000|2022-02-01 19:07:40|14265.72|14145.72|14262.18|14142.18|14265.72|14145.72|14262.18|14142.18|10
1643742470000|2022-02-01 19:07:50|14262.5|14142.5|14261.64|14141.64|14263.66|14143.66|14261.64|14141.64|9
1643742480000|2022-02-01 19:08:00|14261.18|14141.18|14253.5|14133.5|14261.18|14141.18|14253.5|14133.5|10
1643742490000|2022-02-01 19:08:10|14252.56|14132.56|14249.39|14129.39|14252.79|14132.79|14249.39|14129.39|10
1643742500000|2022-02-01 19:08:20|14249.18|14129.18|14248.65|14128.65|14249.4|14129.4|14247.9|14127.9|10
1643742510000|2022-02-01 19:08:30|14248.41|14128.41|14249.14|14129.14|14249.76|14129.76|14248.41|14128.41|10
1643742520000|2022-02-01 19:08:40|14249.56|14129.56|14248.94|14128.94|14249.57|14129.57|14248.82|14128.82|10
1643742530000|2022-02-01 19:08:50|14249|14129|14243.34|14123.34|14249|14129|14243.34|14123.34|9
1643742540000|2022-02-01 19:09:00|14243.16|14123.16|14240.26|14120.26|14243.16|14123.16|14240.26|14120.26|10
1643742550000|2022-02-01 19:09:10|14240.03|14120.03|14242.66|14122.66|14242.66|14122.66|14240.03|14120.03|10
1643742560000|2022-02-01 19:09:20|14242.49|14122.49|14245.72|14125.72|14245.72|14125.72|14242.09|14122.09|10
1643742570000|2022-02-01 19:09:30|14245.43|14125.43|14246.89|14126.89|14246.89|14126.89|14245.39|14125.39|9
1643742580000|2022-02-01 19:09:40|14247.44|14127.44|14249.45|14129.45|14249.45|14129.45|14247.44|14127.44|10
1643742590000|2022-02-01 19:09:50|14249.57|14129.57|14250.16|14130.16|14250.31|14130.31|14249.36|14129.36|10
1643742600000|2022-02-01 19:10:00|14250.2|14130.2|14250.91|14130.91|14251.14|14131.14|14250.2|14130.2|10
1643742610000|2022-02-01 19:10:10|14250.86|14130.86|14250.6|14130.6|14251.11|14131.11|14250.34|14130.34|10
1643742620000|2022-02-01 19:10:20|14250.95|14130.95|14251.19|14131.19|14251.19|14131.19|14250.59|14130.59|10
1643742630000|2022-02-01 19:10:30|14250.89|14130.89|14252.67|14132.67|14252.67|14132.67|14250.86|14130.86|10
1643742640000|2022-02-01 19:10:40|14253.15|14133.15|14254.7|14134.7|14255.55|14135.55|14253.15|14133.15|10
1643742650000|2022-02-01 19:10:50|14254.79|14134.79|14253.8|14133.8|14255.16|14135.16|14253.44|14133.44|10
1643742660000|2022-02-01 19:11:00|14253|14133|14250.08|14130.08|14253|14133|14250.08|14130.08|10
1643742670000|2022-02-01 19:11:10|14249.24|14129.24|14249.19|14129.19|14249.32|14129.32|14248.33|14128.33|10
1643742680000|2022-02-01 19:11:20|14250.2|14130.2|14254.6|14134.6|14254.6|14134.6|14250.08|14130.08|10
1643742690000|2022-02-01 19:11:30|14254.87|14134.87|14259.37|14139.37|14259.37|14139.37|14254.87|14134.87|10
1643742700000|2022-02-01 19:11:40|14259.63|14139.63|14262.9|14142.9|14262.9|14142.9|14259.63|14139.63|9
1643742710000|2022-02-01 19:11:50|14263.13|14143.13|14264.62|14144.62|14264.69|14144.69|14263.08|14143.08|10
1643742720000|2022-02-01 19:12:00|14264.76|14144.76|14267.79|14147.79|14267.79|14147.79|14264.76|14144.76|10
1643742730000|2022-02-01 19:12:10|14268.42|14148.42|14268.4|14148.4|14268.46|14148.46|14267.77|14147.77|10
1643742740000|2022-02-01 19:12:20|14268.81|14148.81|14268.24|14148.24|14269.89|14149.89|14267.8|14147.8|9
1643742750000|2022-02-01 19:12:30|14268.2|14148.2|14265.97|14145.97|14268.42|14148.42|14265.85|14145.85|10
1643742760000|2022-02-01 19:12:40|14265.65|14145.65|14261.35|14141.35|14265.73|14145.73|14261.35|14141.35|10
1643742770000|2022-02-01 19:12:50|14261.4|14141.4|14253.14|14133.14|14261.56|14141.56|14253.14|14133.14|10
1643742780000|2022-02-01 19:13:00|14252.99|14132.99|14249.41|14129.41|14252.99|14132.99|14249.19|14129.19|10
1643742790000|2022-02-01 19:13:10|14249.66|14129.66|14249.16|14129.16|14250.85|14130.85|14248.89|14128.89|9
1643742800000|2022-02-01 19:13:20|14249.27|14129.27|14250.42|14130.42|14250.73|14130.73|14249.27|14129.27|9
1643742810000|2022-02-01 19:13:30|14250.56|14130.56|14251.52|14131.52|14251.52|14131.52|14250.29|14130.29|9
1643742820000|2022-02-01 19:13:40|14251.42|14131.42|14249.71|14129.71|14251.42|14131.42|14249.56|14129.56|10
1643742830000|2022-02-01 19:13:50|14249.12|14129.12|14249.12|14129.12|14250.38|14130.38|14249.09|14129.09|10
1643742840000|2022-02-01 19:14:00|14248.94|14128.94|14248.73|14128.73|14248.94|14128.94|14247.84|14127.84|10
1643742850000|2022-02-01 19:14:10|14248.92|14128.92|14248.66|14128.66|14248.92|14128.92|14247.77|14127.77|10
1643742860000|2022-02-01 19:14:20|14247.4|14127.4|14244.78|14124.78|14247.71|14127.71|14244.78|14124.78|10
1643742870000|2022-02-01 19:14:30|14245.37|14125.37|14244.83|14124.83|14246.25|14126.25|14244.83|14124.83|10
1643742880000|2022-02-01 19:14:40|14244.47|14124.47|14243.99|14123.99|14244.47|14124.47|14242.96|14122.96|10
1643742890000|2022-02-01 19:14:50|14244.23|14124.23|14245.11|14125.11|14245.13|14125.13|14244.18|14124.18|10
1643742900000|2022-02-01 19:15:00|14245.25|14125.25|14252.84|14132.84|14252.84|14132.84|14245.25|14125.25|10
1643742910000|2022-02-01 19:15:10|14251.71|14131.71|14251.47|14131.47|14252.12|14132.12|14250.07|14130.07|10
1643742920000|2022-02-01 19:15:20|14252.07|14132.07|14247.71|14127.71|14252.21|14132.21|14247.55|14127.55|10
1643742930000|2022-02-01 19:15:30|14246.84|14126.84|14237.1|14117.1|14246.84|14126.84|14237.1|14117.1|10
1643742940000|2022-02-01 19:15:40|14236.66|14116.66|14238.19|14118.19|14238.38|14118.38|14236.12|14116.12|10
1643742950000|2022-02-01 19:15:50|14238.38|14118.38|14241.05|14121.05|14241.21|14121.21|14238.08|14118.08|10
1643742960000|2022-02-01 19:16:00|14241.49|14121.49|14240.81|14120.81|14241.49|14121.49|14239.79|14119.79|10
1643742970000|2022-02-01 19:16:10|14241.03|14121.03|14240.14|14120.14|14241.59|14121.59|14240.07|14120.07|9
1643742980000|2022-02-01 19:16:20|14240.16|14120.16|14235.74|14115.74|14240.16|14120.16|14235.74|14115.74|9
1643742990000|2022-02-01 19:16:30|14235.71|14115.71|14233.35|14113.35|14235.9|14115.9|14233.35|14113.35|10
1643743000000|2022-02-01 19:16:40|14233.24|14113.24|14230.45|14110.45|14233.24|14113.24|14230.45|14110.45|10
1643743010000|2022-02-01 19:16:50|14229.69|14109.69|14227.31|14107.31|14229.94|14109.94|14227.31|14107.31|9
1643743020000|2022-02-01 19:17:00|14227.01|14107.01|14229.32|14109.32|14229.32|14109.32|14226.82|14106.82|10
1643743030000|2022-02-01 19:17:10|14230.29|14110.29|14228.75|14108.75|14231.15|14111.15|14228.75|14108.75|10
1643743040000|2022-02-01 19:17:20|14228.21|14108.21|14223.66|14103.66|14228.35|14108.35|14223.66|14103.66|10
1643743050000|2022-02-01 19:17:30|14223.18|14103.18|14221.69|14101.69|14223.18|14103.18|14221.69|14101.69|9
1643743060000|2022-02-01 19:17:40|14221.57|14101.57|14220.8|14100.8|14221.83|14101.83|14220.8|14100.8|10
1643743070000|2022-02-01 19:17:50|14219.47|14099.47|14216.63|14096.63|14219.86|14099.86|14216.63|14096.63|10
1643743080000|2022-02-01 19:18:00|14216.59|14096.59|14215.97|14095.97|14216.59|14096.59|14215.66|14095.66|10
1643743090000|2022-02-01 19:18:10|14216.08|14096.08|14218.85|14098.85|14218.95|14098.95|14216.01|14096.01|10
1643743100000|2022-02-01 19:18:20|14219.15|14099.15|14222.05|14102.05|14222.06|14102.06|14219.11|14099.11|10
1643743110000|2022-02-01 19:18:30|14222.29|14102.29|14224.51|14104.51|14224.64|14104.64|14222.2|14102.2|10
1643743120000|2022-02-01 19:18:40|14224.42|14104.42|14224.93|14104.93|14225.75|14105.75|14224.42|14104.42|9
1643743130000|2022-02-01 19:18:50|14224.92|14104.92|14226.67|14106.67|14226.67|14106.67|14224.31|14104.31|9
1643743140000|2022-02-01 19:19:00|14226.9|14106.9|14226.66|14106.66|14227.5|14107.5|14226.6|14106.6|10
1643743150000|2022-02-01 19:19:10|14226.09|14106.09|14225.7|14105.7|14226.13|14106.13|14224.97|14104.97|10
1643743160000|2022-02-01 19:19:20|14225.26|14105.26|14226.01|14106.01|14226.09|14106.09|14225.26|14105.26|10
1643743170000|2022-02-01 19:19:30|14226.17|14106.17|14222.17|14102.17|14226.42|14106.42|14222.11|14102.11|10
1643743180000|2022-02-01 19:19:40|14222.05|14102.05|14222.79|14102.79|14222.79|14102.79|14222.05|14102.05|9
1643743190000|2022-02-01 19:19:50|14223.12|14103.12|14221.38|14101.38|14223.12|14103.12|14221.38|14101.38|10
1643743200000|2022-02-01 19:20:00|14221.02|14101.02|14220.77|14100.77|14221.89|14101.89|14220.77|14100.77|10
1643743210000|2022-02-01 19:20:10|14220.69|14100.69|14220.43|14100.43|14220.69|14100.69|14219.48|14099.48|10
1643743220000|2022-02-01 19:20:20|14219.96|14099.96|14214.15|14094.15|14219.96|14099.96|14214.15|14094.15|10
1643743230000|2022-02-01 19:20:30|14212.37|14092.37|14201.88|14081.88|14212.37|14092.37|14201.88|14081.88|10
1643743240000|2022-02-01 19:20:40|14201.43|14081.43|14195.93|14075.93|14201.79|14081.79|14195.29|14075.29|10
1643743250000|2022-02-01 19:20:50|14195.41|14075.41|14191.02|14071.02|14195.41|14075.41|14191.02|14071.02|10
1643743260000|2022-02-01 19:21:00|14190.25|14070.25|14189.18|14069.18|14190.86|14070.86|14189.14|14069.14|9
1643743270000|2022-02-01 19:21:10|14189.82|14069.82|14187.98|14067.98|14189.82|14069.82|14187.63|14067.63|10
1643743280000|2022-02-01 19:21:20|14187.99|14067.99|14182.95|14062.95|14188.09|14068.09|14182.95|14062.95|10
1643743290000|2022-02-01 19:21:30|14182.47|14062.47|14175.65|14055.65|14182.63|14062.63|14175.65|14055.65|10
1643743300000|2022-02-01 19:21:40|14175.62|14055.62|14173.69|14053.69|14175.88|14055.88|14173.69|14053.69|10
1643743310000|2022-02-01 19:21:50|14173|14053|14173.1|14053.1|14173.22|14053.22|14172.14|14052.14|10
1643743320000|2022-02-01 19:22:00|14173.58|14053.58|14175.03|14055.03|14175.04|14055.04|14173.58|14053.58|10
1643743330000|2022-02-01 19:22:10|14174.99|14054.99|14174.89|14054.89|14175.38|14055.38|14174.87|14054.87|10
1643743340000|2022-02-01 19:22:20|14174.63|14054.63|14172.81|14052.81|14174.63|14054.63|14172.81|14052.81|10
1643743350000|2022-02-01 19:22:30|14172.82|14052.82|14171.89|14051.89|14172.91|14052.91|14171.89|14051.89|10
1643743360000|2022-02-01 19:22:40|14171.5|14051.5|14171.35|14051.35|14171.83|14051.83|14171.12|14051.12|10
1643743370000|2022-02-01 19:22:50|14171.37|14051.37|14171.52|14051.52|14171.88|14051.88|14171.37|14051.37|9
1643743380000|2022-02-01 19:23:00|14171.6|14051.6|14172.92|14052.92|14174|14054|14171.6|14051.6|10
1643743390000|2022-02-01 19:23:10|14172.87|14052.87|14174.49|14054.49|14174.49|14054.49|14172.81|14052.81|10
1643743400000|2022-02-01 19:23:20|14174.63|14054.63|14174.7|14054.7|14175.1|14055.1|14174.63|14054.63|10
1643743410000|2022-02-01 19:23:30|14174.67|14054.67|14175.02|14055.02|14175.49|14055.49|14174.67|14054.67|9
1643743420000|2022-02-01 19:23:40|14175.32|14055.32|14178.58|14058.58|14178.58|14058.58|14174.96|14054.96|10
1643743430000|2022-02-01 19:23:50|14178.11|14058.11|14178.16|14058.16|14178.46|14058.46|14177.51|14057.51|9
1643743440000|2022-02-01 19:24:00|14178.79|14058.79|14180.94|14060.94|14180.94|14060.94|14178.79|14058.79|10
1643743450000|2022-02-01 19:24:10|14181.22|14061.22|14184.53|14064.53|14184.53|14064.53|14181.21|14061.21|10
1643743460000|2022-02-01 19:24:20|14184.98|14064.98|14188.1|14068.1|14188.1|14068.1|14184.98|14064.98|10
1643743470000|2022-02-01 19:24:30|14188.14|14068.14|14188.22|14068.22|14189.54|14069.54|14188|14068|10
1643743480000|2022-02-01 19:24:40|14188.51|14068.51|14191.21|14071.21|14191.21|14071.21|14187.48|14067.48|10
1643743490000|2022-02-01 19:24:50|14191.56|14071.56|14193.88|14073.88|14193.88|14073.88|14190.97|14070.97|9
1643743500000|2022-02-01 19:25:00|14194.11|14074.11|14192.93|14072.93|14194.42|14074.42|14192.78|14072.78|10
1643743510000|2022-02-01 19:25:10|14192.64|14072.64|14196.06|14076.06|14196.06|14076.06|14192.64|14072.64|10
1643743520000|2022-02-01 19:25:20|14196.2|14076.2|14196.27|14076.27|14197.1|14077.1|14196.2|14076.2|10
1643743530000|2022-02-01 19:25:30|14195.49|14075.49|14195.99|14075.99|14195.99|14075.99|14195.14|14075.14|10
1643743540000|2022-02-01 19:25:40|14194.95|14074.95|14195.7|14075.7|14196.02|14076.02|14194.95|14074.95|10
1643743550000|2022-02-01 19:25:50|14195.65|14075.65|14192.81|14072.81|14195.65|14075.65|14192.7|14072.7|10
1643743560000|2022-02-01 19:26:00|14193.27|14073.27|14192.4|14072.4|14193.27|14073.27|14191.58|14071.58|10
1643743570000|2022-02-01 19:26:10|14192.3|14072.3|14189.89|14069.89|14192.3|14072.3|14189.89|14069.89|9
1643743580000|2022-02-01 19:26:20|14190.15|14070.15|14190.26|14070.26|14190.4|14070.4|14189.52|14069.52|10
1643743590000|2022-02-01 19:26:30|14189.92|14069.92|14190.85|14070.85|14191.2|14071.2|14189.92|14069.92|10
1643743600000|2022-02-01 19:26:40|14190.15|14070.15|14190.43|14070.43|14190.6|14070.6|14189.57|14069.57|10
1643743610000|2022-02-01 19:26:50|14190.29|14070.29|14190.16|14070.16|14190.73|14070.73|14190.13|14070.13|10
1643743620000|2022-02-01 19:27:00|14189.74|14069.74|14190.08|14070.08|14190.08|14070.08|14189.63|14069.63|9
1643743630000|2022-02-01 19:27:10|14190.05|14070.05|14189.56|14069.56|14190.44|14070.44|14189.49|14069.49|10
1643743640000|2022-02-01 19:27:20|14189.7|14069.7|14191.2|14071.2|14191.65|14071.65|14189.7|14069.7|10
1643743650000|2022-02-01 19:27:30|14191.12|14071.12|14189.22|14069.22|14191.12|14071.12|14189.22|14069.22|10
1643743660000|2022-02-01 19:27:40|14188.93|14068.93|14185.61|14065.61|14188.94|14068.94|14185.61|14065.61|10
1643743670000|2022-02-01 19:27:50|14185.11|14065.11|14184.84|14064.84|14185.11|14065.11|14184.44|14064.44|9
1643743680000|2022-02-01 19:28:00|14184.62|14064.62|14185.66|14065.66|14185.66|14065.66|14183.99|14063.99|10
1643743690000|2022-02-01 19:28:10|14185.79|14065.79|14186.56|14066.56|14187.05|14067.05|14185.79|14065.79|9
1643743700000|2022-02-01 19:28:20|14186.9|14066.9|14188.33|14068.33|14188.33|14068.33|14186.9|14066.9|9
1643743710000|2022-02-01 19:28:30|14188.72|14068.72|14191.04|14071.04|14191.04|14071.04|14188.72|14068.72|10
1643743720000|2022-02-01 19:28:40|14190.86|14070.86|14192.03|14072.03|14192.03|14072.03|14190.42|14070.42|10
1643743730000|2022-02-01 19:28:50|14192.57|14072.57|14193.18|14073.18|14193.18|14073.18|14191.98|14071.98|9
1643743740000|2022-02-01 19:29:00|14193.6|14073.6|14194.74|14074.74|14194.86|14074.86|14193.54|14073.54|9
1643743750000|2022-02-01 19:29:10|14195.15|14075.15|14196.04|14076.04|14196.04|14076.04|14194.92|14074.92|10
1643743760000|2022-02-01 19:29:20|14196.41|14076.41|14201.3|14081.3|14201.3|14081.3|14196.41|14076.41|10
1643743770000|2022-02-01 19:29:30|14202.1|14082.1|14203.84|14083.84|14203.84|14083.84|14202.1|14082.1|9
1643743780000|2022-02-01 19:29:40|14204.38|14084.38|14207.03|14087.03|14207.03|14087.03|14204.02|14084.02|10
1643743790000|2022-02-01 19:29:50|14207.71|14087.71|14209.21|14089.21|14209.21|14089.21|14207.6|14087.6|10
1643743800000|2022-02-01 19:30:00|14209.41|14089.41|14211.62|14091.62|14211.62|14091.62|14208.57|14088.57|10
1643743810000|2022-02-01 19:30:10|14212.52|14092.52|14220.23|14100.23|14220.23|14100.23|14212.52|14092.52|10
1643743820000|2022-02-01 19:30:20|14220.62|14100.62|14220.16|14100.16|14221.94|14101.94|14220.16|14100.16|10
1643743830000|2022-02-01 19:30:30|14219.97|14099.97|14221.2|14101.2|14221.2|14101.2|14219.96|14099.96|10
1643743840000|2022-02-01 19:30:40|14222.05|14102.05|14220.63|14100.63|14222.19|14102.19|14220.49|14100.49|10
1643743850000|2022-02-01 19:30:50|14220.34|14100.34|14219.28|14099.28|14220.34|14100.34|14219.08|14099.08|10
1643743860000|2022-02-01 19:31:00|14218.6|14098.6|14218.12|14098.12|14219.02|14099.02|14217.97|14097.97|10
1643743870000|2022-02-01 19:31:10|14218.1|14098.1|14214.89|14094.89|14218.1|14098.1|14214.89|14094.89|10
1643743880000|2022-02-01 19:31:20|14214.65|14094.65|14211.06|14091.06|14214.65|14094.65|14211.06|14091.06|10
1643743890000|2022-02-01 19:31:30|14210.85|14090.85|14211.97|14091.97|14211.97|14091.97|14210.84|14090.84|10
1643743900000|2022-02-01 19:31:40|14212.17|14092.17|14215.13|14095.13|14215.13|14095.13|14212.17|14092.17|10
1643743910000|2022-02-01 19:31:50|14215.92|14095.92|14219.83|14099.83|14219.83|14099.83|14215.92|14095.92|10
1643743920000|2022-02-01 19:32:00|14219.87|14099.87|14220.39|14100.39|14220.79|14100.79|14219.87|14099.87|10
1643743930000|2022-02-01 19:32:10|14220.6|14100.6|14217.09|14097.09|14220.6|14100.6|14217.09|14097.09|10
1643743940000|2022-02-01 19:32:20|14216.92|14096.92|14216|14096|14217.23|14097.23|14216|14096|10
1643743950000|2022-02-01 19:32:30|14216.38|14096.38|14213.34|14093.34|14216.38|14096.38|14213.34|14093.34|10
1643743960000|2022-02-01 19:32:40|14212.88|14092.88|14213.42|14093.42|14213.42|14093.42|14212.32|14092.32|10
1643743970000|2022-02-01 19:32:50|14213.58|14093.58|14213.41|14093.41|14213.64|14093.64|14212.92|14092.92|10
1643743980000|2022-02-01 19:33:00|14213.01|14093.01|14213.7|14093.7|14213.99|14093.99|14213.01|14093.01|10
1643743990000|2022-02-01 19:33:10|14213.83|14093.83|14213.08|14093.08|14213.88|14093.88|14212.66|14092.66|10
1643744000000|2022-02-01 19:33:20|14213.1|14093.1|14214.46|14094.46|14214.46|14094.46|14212.75|14092.75|9
1643744010000|2022-02-01 19:33:30|14214.54|14094.54|14216.06|14096.06|14216.06|14096.06|14214.4|14094.4|10
1643744020000|2022-02-01 19:33:40|14216.35|14096.35|14219.99|14099.99|14219.99|14099.99|14216.35|14096.35|10
1643744030000|2022-02-01 19:33:50|14220.05|14100.05|14219.92|14099.92|14220.05|14100.05|14219.21|14099.21|10
1643744040000|2022-02-01 19:34:00|14220.23|14100.23|14222.56|14102.56|14222.56|14102.56|14220.14|14100.14|10
1643744050000|2022-02-01 19:34:10|14222.98|14102.98|14223.63|14103.63|14223.89|14103.89|14222.98|14102.98|10
1643744060000|2022-02-01 19:34:20|14223.2|14103.2|14223.51|14103.51|14223.51|14103.51|14223.2|14103.2|9
1643744070000|2022-02-01 19:34:30|14223.66|14103.66|14225.28|14105.28|14225.28|14105.28|14223.66|14103.66|10
1643744080000|2022-02-01 19:34:40|14225.22|14105.22|14222.89|14102.89|14225.22|14105.22|14222.89|14102.89|10
1643744090000|2022-02-01 19:34:50|14222.34|14102.34|14221.81|14101.81|14222.54|14102.54|14221.74|14101.74|10
1643744100000|2022-02-01 19:35:00|14221.74|14101.74|14221.82|14101.82|14221.82|14101.82|14221.18|14101.18|10
1643744110000|2022-02-01 19:35:10|14222.39|14102.39|14223.81|14103.81|14223.81|14103.81|14222.39|14102.39|10
1643744120000|2022-02-01 19:35:20|14223.8|14103.8|14225.43|14105.43|14225.65|14105.65|14223.7|14103.7|10
1643744130000|2022-02-01 19:35:30|14224.9|14104.9|14225.79|14105.79|14226.24|14106.24|14224.9|14104.9|10
1643744140000|2022-02-01 19:35:40|14225.77|14105.77|14223.71|14103.71|14225.87|14105.87|14223.54|14103.54|10
1643744150000|2022-02-01 19:35:50|14223.82|14103.82|14216.19|14096.19|14223.82|14103.82|14216.19|14096.19|10
1643744160000|2022-02-01 19:36:00|14214.99|14094.99|14206.37|14086.37|14214.99|14094.99|14206.37|14086.37|10
1643744170000|2022-02-01 19:36:10|14204.16|14084.16|14200.06|14080.06|14204.16|14084.16|14200.06|14080.06|10
1643744180000|2022-02-01 19:36:20|14200.07|14080.07|14200.82|14080.82|14200.82|14080.82|14199.6|14079.6|10
1643744190000|2022-02-01 19:36:30|14200.62|14080.62|14201.15|14081.15|14202.24|14082.24|14200.62|14080.62|10
1643744200000|2022-02-01 19:36:40|14200.82|14080.82|14202|14082|14202.63|14082.63|14200.82|14080.82|10
1643744210000|2022-02-01 19:36:50|14201.66|14081.66|14203.5|14083.5|14203.51|14083.51|14201.66|14081.66|10
1643744220000|2022-02-01 19:37:00|14203.61|14083.61|14204.87|14084.87|14204.87|14084.87|14203.49|14083.49|10
1643744230000|2022-02-01 19:37:10|14205.01|14085.01|14203.63|14083.63|14205.01|14085.01|14203.63|14083.63|10
1643744240000|2022-02-01 19:37:20|14204.15|14084.15|14204.63|14084.63|14204.63|14084.63|14203.32|14083.32|10
1643744250000|2022-02-01 19:37:30|14204.13|14084.13|14205.31|14085.31|14205.31|14085.31|14203.97|14083.97|10
1643744260000|2022-02-01 19:37:40|14205.64|14085.64|14203.97|14083.97|14205.64|14085.64|14203.96|14083.96|10
1643744270000|2022-02-01 19:37:50|14202.89|14082.89|14201.94|14081.94|14203.65|14083.65|14201.94|14081.94|10
1643744280000|2022-02-01 19:38:00|14201.74|14081.74|14202.32|14082.32|14202.39|14082.39|14201.61|14081.61|10
1643744290000|2022-02-01 19:38:10|14202.35|14082.35|14201.84|14081.84|14203.75|14083.75|14201.84|14081.84|10
1643744300000|2022-02-01 19:38:20|14201.62|14081.62|14201.27|14081.27|14201.62|14081.62|14201.2|14081.2|10
1643744310000|2022-02-01 19:38:30|14201.65|14081.65|14202.85|14082.85|14202.85|14082.85|14201.65|14081.65|10
1643744320000|2022-02-01 19:38:40|14202.75|14082.75|14202.42|14082.42|14202.75|14082.75|14202.05|14082.05|10
1643744330000|2022-02-01 19:38:50|14202.65|14082.65|14204.1|14084.1|14204.1|14084.1|14202.21|14082.21|10
1643744340000|2022-02-01 19:39:00|14204.24|14084.24|14204.46|14084.46|14204.83|14084.83|14204.24|14084.24|9
1643744350000|2022-02-01 19:39:10|14203.81|14083.81|14202.58|14082.58|14203.81|14083.81|14202.34|14082.34|10
1643744360000|2022-02-01 19:39:20|14202.55|14082.55|14201.77|14081.77|14202.55|14082.55|14201.4|14081.4|9
1643744370000|2022-02-01 19:39:30|14202.03|14082.03|14202.73|14082.73|14202.8|14082.8|14201.75|14081.75|10
1643744380000|2022-02-01 19:39:40|14202.72|14082.72|14204.78|14084.78|14204.78|14084.78|14202.72|14082.72|10
1643744390000|2022-02-01 19:39:50|14205.12|14085.12|14206.76|14086.76|14206.76|14086.76|14205.07|14085.07|10
1643744400000|2022-02-01 19:40:00|14207.14|14087.14|14207.3|14087.3|14207.35|14087.35|14206.93|14086.93|10
1643744410000|2022-02-01 19:40:10|14207.16|14087.16|14208.76|14088.76|14208.99|14088.99|14207.16|14087.16|9
1643744420000|2022-02-01 19:40:20|14208.54|14088.54|14204.64|14084.64|14208.54|14088.54|14204.64|14084.64|10
1643744430000|2022-02-01 19:40:30|14203.52|14083.52|14202.02|14082.02|14203.52|14083.52|14201.9|14081.9|10
1643744440000|2022-02-01 19:40:40|14202.63|14082.63|14203.22|14083.22|14203.33|14083.33|14202.24|14082.24|9
1643744450000|2022-02-01 19:40:50|14203.13|14083.13|14201.59|14081.59|14203.35|14083.35|14201.59|14081.59|9
1643744460000|2022-02-01 19:41:00|14200.8|14080.8|14199.96|14079.96|14201.18|14081.18|14199.72|14079.72|9
1643744470000|2022-02-01 19:41:10|14200.35|14080.35|14199.66|14079.66|14200.41|14080.41|14199.53|14079.53|10
1643744480000|2022-02-01 19:41:20|14199.08|14079.08|14194.98|14074.98|14199.14|14079.14|14194.98|14074.98|10
1643744490000|2022-02-01 19:41:30|14194.44|14074.44|14192.93|14072.93|14194.44|14074.44|14192.79|14072.79|10
1643744500000|2022-02-01 19:41:40|14192.66|14072.66|14192.52|14072.52|14192.81|14072.81|14192.15|14072.15|9
1643744510000|2022-02-01 19:41:50|14192.02|14072.02|14191.28|14071.28|14192.02|14072.02|14190.47|14070.47|10
1643744520000|2022-02-01 19:42:00|14191.39|14071.39|14193.18|14073.18|14193.18|14073.18|14191.26|14071.26|10
1643744530000|2022-02-01 19:42:10|14193.44|14073.44|14193.78|14073.78|14193.78|14073.78|14192.46|14072.46|10
1643744540000|2022-02-01 19:42:20|14194.01|14074.01|14195.42|14075.42|14195.42|14075.42|14194.01|14074.01|9
1643744550000|2022-02-01 19:42:30|14195.29|14075.29|14196.57|14076.57|14196.67|14076.67|14195.29|14075.29|10
1643744560000|2022-02-01 19:42:40|14196.67|14076.67|14194.63|14074.63|14196.67|14076.67|14194.63|14074.63|10
1643744570000|2022-02-01 19:42:50|14194.46|14074.46|14192.58|14072.58|14194.46|14074.46|14192.58|14072.58|9
1643744580000|2022-02-01 19:43:00|14192.74|14072.74|14193.54|14073.54|14193.54|14073.54|14192.11|14072.11|10
1643744590000|2022-02-01 19:43:10|14193.5|14073.5|14193.89|14073.89|14194.26|14074.26|14193.5|14073.5|10
1643744600000|2022-02-01 19:43:20|14193.75|14073.75|14193.91|14073.91|14194.15|14074.15|14193.75|14073.75|10
1643744610000|2022-02-01 19:43:30|14193.84|14073.84|14189.65|14069.65|14193.84|14073.84|14189.65|14069.65|10
1643744620000|2022-02-01 19:43:40|14190.03|14070.03|14189.31|14069.31|14190.03|14070.03|14189.19|14069.19|10
1643744630000|2022-02-01 19:43:50|14189.57|14069.57|14188.96|14068.96|14190.54|14070.54|14188.81|14068.81|9
1643744640000|2022-02-01 19:44:00|14189.23|14069.23|14189.4|14069.4|14189.57|14069.57|14188.94|14068.94|10
1643744650000|2022-02-01 19:44:10|14189.82|14069.82|14194.04|14074.04|14194.04|14074.04|14189.51|14069.51|10
1643744660000|2022-02-01 19:44:20|14194.92|14074.92|14199.43|14079.43|14199.43|14079.43|14194.92|14074.92|10
1643744670000|2022-02-01 19:44:30|14199.52|14079.52|14200.53|14080.53|14200.72|14080.72|14199.52|14079.52|10
1643744680000|2022-02-01 19:44:40|14200.38|14080.38|14199.82|14079.82|14200.38|14080.38|14199.63|14079.63|10
1643744690000|2022-02-01 19:44:50|14200.02|14080.02|14200.25|14080.25|14200.52|14080.52|14199.77|14079.77|10
1643744700000|2022-02-01 19:45:00|14200.32|14080.32|14203.67|14083.67|14203.67|14083.67|14200.32|14080.32|10
1643744710000|2022-02-01 19:45:10|14203.33|14083.33|14208.86|14088.86|14208.86|14088.86|14203.33|14083.33|10
1643744720000|2022-02-01 19:45:20|14210.75|14090.75|14220.19|14100.19|14220.19|14100.19|14210.75|14090.75|10
1643744730000|2022-02-01 19:45:30|14220.83|14100.83|14222.37|14102.37|14222.63|14102.63|14220.83|14100.83|10
1643744740000|2022-02-01 19:45:40|14222.31|14102.31|14223.74|14103.74|14223.77|14103.77|14222.31|14102.31|10
1643744750000|2022-02-01 19:45:50|14223.11|14103.11|14220.95|14100.95|14223.11|14103.11|14220.95|14100.95|10
1643744760000|2022-02-01 19:46:00|14221.25|14101.25|14221.54|14101.54|14221.97|14101.97|14220.98|14100.98|10
1643744770000|2022-02-01 19:46:10|14221.27|14101.27|14219.66|14099.66|14221.74|14101.74|14219.66|14099.66|10
1643744780000|2022-02-01 19:46:20|14219.31|14099.31|14217.93|14097.93|14219.39|14099.39|14217.93|14097.93|10
1643744790000|2022-02-01 19:46:30|14218.09|14098.09|14217.14|14097.14|14218.7|14098.7|14217.14|14097.14|8
1643744800000|2022-02-01 19:46:40|14216.97|14096.97|14215.52|14095.52|14217.19|14097.19|14215.1|14095.1|10
1643744810000|2022-02-01 19:46:50|14215.34|14095.34|14216.69|14096.69|14216.69|14096.69|14215.03|14095.03|10
1643744820000|2022-02-01 19:47:00|14217.3|14097.3|14218.86|14098.86|14218.86|14098.86|14217.3|14097.3|10
1643744830000|2022-02-01 19:47:10|14218.78|14098.78|14217.03|14097.03|14218.78|14098.78|14217.03|14097.03|10
1643744840000|2022-02-01 19:47:20|14217.29|14097.29|14216.76|14096.76|14217.51|14097.51|14216.76|14096.76|9
1643744850000|2022-02-01 19:47:30|14216.97|14096.97|14215.68|14095.68|14217.04|14097.04|14215.68|14095.68|10
1643744860000|2022-02-01 19:47:40|14215.79|14095.79|14214.45|14094.45|14216.03|14096.03|14214.29|14094.29|10
1643744870000|2022-02-01 19:47:50|14214.85|14094.85|14213.87|14093.87|14214.96|14094.96|14213.87|14093.87|8
1643744880000|2022-02-01 19:48:00|14213.6|14093.6|14211.88|14091.88|14213.6|14093.6|14211.57|14091.57|10
1643744890000|2022-02-01 19:48:10|14211.99|14091.99|14210.02|14090.02|14212.06|14092.06|14210.02|14090.02|10
1643744900000|2022-02-01 19:48:20|14209.86|14089.86|14208.66|14088.66|14209.86|14089.86|14208.62|14088.62|10
1643744910000|2022-02-01 19:48:30|14208.95|14088.95|14209.38|14089.38|14209.82|14089.82|14208.95|14088.95|10
1643744920000|2022-02-01 19:48:40|14209.28|14089.28|14210.17|14090.17|14210.59|14090.59|14209.28|14089.28|10
1643744930000|2022-02-01 19:48:50|14208.9|14088.9|14203.78|14083.78|14209.51|14089.51|14203.78|14083.78|10
1643744940000|2022-02-01 19:49:00|14202.87|14082.87|14197.91|14077.91|14202.87|14082.87|14197.91|14077.91|10
1643744950000|2022-02-01 19:49:10|14197.84|14077.84|14198.79|14078.79|14198.79|14078.79|14197.77|14077.77|10
1643744960000|2022-02-01 19:49:20|14198.83|14078.83|14201.21|14081.21|14201.49|14081.49|14198.83|14078.83|10
1643744970000|2022-02-01 19:49:30|14201.91|14081.91|14203.45|14083.45|14203.45|14083.45|14201.27|14081.27|10
1643744980000|2022-02-01 19:49:40|14204|14084|14205.72|14085.72|14206.14|14086.14|14204|14084|10
1643744990000|2022-02-01 19:49:50|14205.43|14085.43|14204.77|14084.77|14205.57|14085.57|14204.77|14084.77|10
1643745000000|2022-02-01 19:50:00|14204.89|14084.89|14205.9|14085.9|14206.23|14086.23|14204.89|14084.89|10
1643745010000|2022-02-01 19:50:10|14206.05|14086.05|14207.56|14087.56|14207.56|14087.56|14205.59|14085.59|9
1643745020000|2022-02-01 19:50:20|14207.44|14087.44|14208.45|14088.45|14208.72|14088.72|14207.09|14087.09|10
1643745030000|2022-02-01 19:50:30|14208.57|14088.57|14209.38|14089.38|14209.8|14089.8|14208.57|14088.57|9
1643745040000|2022-02-01 19:50:40|14209.33|14089.33|14207.3|14087.3|14209.33|14089.33|14207.3|14087.3|10
1643745050000|2022-02-01 19:50:50|14206.92|14086.92|14205.6|14085.6|14206.92|14086.92|14205.29|14085.29|9
1643745060000|2022-02-01 19:51:00|14204.79|14084.79|14199.53|14079.53|14204.79|14084.79|14199.22|14079.22|10
1643745070000|2022-02-01 19:51:10|14199.49|14079.49|14197.02|14077.02|14199.49|14079.49|14196.75|14076.75|10
1643745080000|2022-02-01 19:51:20|14196.34|14076.34|14196.1|14076.1|14196.34|14076.34|14194.25|14074.25|9
1643745090000|2022-02-01 19:51:30|14196.65|14076.65|14195.96|14075.96|14196.95|14076.95|14195.96|14075.96|9
1643745100000|2022-02-01 19:51:40|14196.06|14076.06|14197.21|14077.21|14198.35|14078.35|14196.06|14076.06|10
1643745110000|2022-02-01 19:51:50|14197.12|14077.12|14196.79|14076.79|14197.12|14077.12|14195.76|14075.76|9
1643745120000|2022-02-01 19:52:00|14196.57|14076.57|14197.41|14077.41|14197.66|14077.66|14196.57|14076.57|10
1643745130000|2022-02-01 19:52:10|14197.75|14077.75|14200.19|14080.19|14201.15|14081.15|14197.75|14077.75|10
1643745140000|2022-02-01 19:52:20|14199.41|14079.41|14196.79|14076.79|14199.41|14079.41|14196.74|14076.74|10
1643745150000|2022-02-01 19:52:30|14196.74|14076.74|14197.1|14077.1|14197.1|14077.1|14196.46|14076.46|9
1643745160000|2022-02-01 19:52:40|14197.16|14077.16|14195.42|14075.42|14197.78|14077.78|14195.42|14075.42|10
1643745170000|2022-02-01 19:52:50|14195.16|14075.16|14191.76|14071.76|14195.16|14075.16|14191.64|14071.64|10
1643745180000|2022-02-01 19:53:00|14191.86|14071.86|14190.5|14070.5|14191.86|14071.86|14190.48|14070.48|10
1643745190000|2022-02-01 19:53:10|14189.84|14069.84|14189.35|14069.35|14190.23|14070.23|14189.17|14069.17|10
1643745200000|2022-02-01 19:53:20|14188.85|14068.85|14188.17|14068.17|14188.85|14068.85|14187.1|14067.1|10
1643745210000|2022-02-01 19:53:30|14188.03|14068.03|14190.4|14070.4|14190.4|14070.4|14187.95|14067.95|10
1643745220000|2022-02-01 19:53:40|14190.41|14070.41|14192.84|14072.84|14192.84|14072.84|14190.26|14070.26|10
1643745230000|2022-02-01 19:53:50|14191.65|14071.65|14192.32|14072.32|14192.32|14072.32|14191.65|14071.65|9
1643745240000|2022-02-01 19:54:00|14191.87|14071.87|14193.3|14073.3|14193.3|14073.3|14191.76|14071.76|10
1643745250000|2022-02-01 19:54:10|14193.5|14073.5|14192.99|14072.99|14194.1|14074.1|14192.99|14072.99|10
1643745260000|2022-02-01 19:54:20|14192.4|14072.4|14191.91|14071.91|14192.54|14072.54|14191.7|14071.7|9
1643745270000|2022-02-01 19:54:30|14192.05|14072.05|14193.21|14073.21|14193.21|14073.21|14192.05|14072.05|10
1643745280000|2022-02-01 19:54:40|14193.49|14073.49|14193.7|14073.7|14194.64|14074.64|14193.49|14073.49|10
1643745290000|2022-02-01 19:54:50|14193.29|14073.29|14191.17|14071.17|14193.29|14073.29|14191.17|14071.17|10
1643745300000|2022-02-01 19:55:00|14191.14|14071.14|14189.95|14069.95|14191.26|14071.26|14189.95|14069.95|9
1643745310000|2022-02-01 19:55:10|14190.2|14070.2|14190.48|14070.48|14190.48|14070.48|14189.86|14069.86|10
1643745320000|2022-02-01 19:55:20|14190.61|14070.61|14192.32|14072.32|14192.39|14072.39|14190.53|14070.53|10
1643745330000|2022-02-01 19:55:30|14193.12|14073.12|14193.07|14073.07|14193.72|14073.72|14192.33|14072.33|10
1643745340000|2022-02-01 19:55:40|14193.27|14073.27|14194.36|14074.36|14194.59|14074.59|14193.27|14073.27|10
1643745350000|2022-02-01 19:55:50|14194.48|14074.48|14196.7|14076.7|14196.7|14076.7|14194.48|14074.48|10
1643745360000|2022-02-01 19:56:00|14196.72|14076.72|14196.29|14076.29|14197.06|14077.06|14196.18|14076.18|10
1643745370000|2022-02-01 19:56:10|14196.09|14076.09|14195.21|14075.21|14196.7|14076.7|14195.21|14075.21|10
1643745380000|2022-02-01 19:56:20|14194.88|14074.88|14193.43|14073.43|14194.88|14074.88|14193.14|14073.14|10
1643745390000|2022-02-01 19:56:30|14192.5|14072.5|14193.01|14073.01|14193.2|14073.2|14191.36|14071.36|10
1643745400000|2022-02-01 19:56:40|14193.4|14073.4|14193.57|14073.57|14194.21|14074.21|14193.4|14073.4|10
1643745410000|2022-02-01 19:56:50|14193.38|14073.38|14192.98|14072.98|14193.38|14073.38|14192.79|14072.79|8
1643745420000|2022-02-01 19:57:00|14193.02|14073.02|14191.05|14071.05|14193.05|14073.05|14191.05|14071.05|9
1643745430000|2022-02-01 19:57:10|14190.99|14070.99|14188.2|14068.2|14190.99|14070.99|14188.2|14068.2|10
1643745440000|2022-02-01 19:57:20|14188.11|14068.11|14189.85|14069.85|14189.85|14069.85|14187.6|14067.6|10
1643745450000|2022-02-01 19:57:30|14190.55|14070.55|14192.42|14072.42|14192.42|14072.42|14190.55|14070.55|10
1643745460000|2022-02-01 19:57:40|14191.99|14071.99|14190.89|14070.89|14192.04|14072.04|14190.89|14070.89|10
1643745470000|2022-02-01 19:57:50|14190.92|14070.92|14190.87|14070.87|14190.92|14070.92|14190.06|14070.06|10
1643745480000|2022-02-01 19:58:00|14190.86|14070.86|14191.94|14071.94|14191.94|14071.94|14190.86|14070.86|10
1643745490000|2022-02-01 19:58:10|14191.9|14071.9|14191.96|14071.96|14192.05|14072.05|14191.75|14071.75|10
1643745500000|2022-02-01 19:58:20|14191.39|14071.39|14191.97|14071.97|14191.97|14071.97|14191.37|14071.37|10
1643745510000|2022-02-01 19:58:30|14191.79|14071.79|14191.46|14071.46|14192.14|14072.14|14191.46|14071.46|10
1643745520000|2022-02-01 19:58:40|14190.76|14070.76|14189.68|14069.68|14190.76|14070.76|14189.66|14069.66|9
1643745530000|2022-02-01 19:58:50|14189.81|14069.81|14189.36|14069.36|14189.98|14069.98|14189.36|14069.36|10
1643745540000|2022-02-01 19:59:00|14189.03|14069.03|14186.77|14066.77|14189.03|14069.03|14186.77|14066.77|9
1643745550000|2022-02-01 19:59:10|14186.58|14066.58|14184.27|14064.27|14186.58|14066.58|14184.27|14064.27|10
1643745560000|2022-02-01 19:59:20|14184.25|14064.25|14184.71|14064.71|14184.71|14064.71|14183.79|14063.79|10
1643745570000|2022-02-01 19:59:30|14184.58|14064.58|14175.23|14055.23|14184.58|14064.58|14174.96|14054.96|10
1643745580000|2022-02-01 19:59:40|14175.07|14055.07|14175.75|14055.75|14175.75|14055.75|14175|14055|10
1643745590000|2022-02-01 19:59:50|14175.88|14055.88|14176.3|14056.3|14176.59|14056.59|14175.88|14055.88|10
1643745600000|2022-02-01 20:00:00|14176.5|14056.5|14175.81|14055.81|14176.52|14056.52|14174.89|14054.89|10
1643745610000|2022-02-01 20:00:10|14174.97|14054.97|14175.36|14055.36|14175.36|14055.36|14174.24|14054.24|10
1643745620000|2022-02-01 20:00:20|14175.68|14055.68|14177.31|14057.31|14177.31|14057.31|14175.33|14055.33|10
1643745630000|2022-02-01 20:00:30|14177.33|14057.33|14178.43|14058.43|14178.43|14058.43|14177.1|14057.1|7
1643745640000|2022-02-01 20:00:40|14179.52|14059.52|14183.88|14063.88|14184.18|14064.18|14179.52|14059.52|9
1643745650000|2022-02-01 20:00:50|14185.44|14065.44|14186.49|14066.49|14187.02|14067.02|14185.44|14065.44|10
1643745660000|2022-02-01 20:01:00|14186.91|14066.91|14190.36|14070.36|14190.45|14070.45|14186.91|14066.91|10
1643745670000|2022-02-01 20:01:10|14191.45|14071.45|14197.3|14077.3|14197.3|14077.3|14191.45|14071.45|10
1643745680000|2022-02-01 20:01:20|14197.46|14077.46|14204.27|14084.27|14204.27|14084.27|14197.46|14077.46|10
1643745690000|2022-02-01 20:01:30|14204.75|14084.75|14207.47|14087.47|14207.47|14087.47|14204.75|14084.75|10
1643745700000|2022-02-01 20:01:40|14207.73|14087.73|14208.63|14088.63|14208.9|14088.9|14207.5|14087.5|10
1643745710000|2022-02-01 20:01:50|14208.58|14088.58|14211.64|14091.64|14211.86|14091.86|14208.58|14088.58|10
1643745720000|2022-02-01 20:02:00|14212.47|14092.47|14213.82|14093.82|14213.82|14093.82|14211.92|14091.92|10
1643745730000|2022-02-01 20:02:10|14214.79|14094.79|14218.61|14098.61|14218.61|14098.61|14214.79|14094.79|10
1643745740000|2022-02-01 20:02:20|14218.76|14098.76|14224.81|14104.81|14224.81|14104.81|14218.76|14098.76|10
1643745750000|2022-02-01 20:02:30|14224.82|14104.82|14226.81|14106.81|14226.9|14106.9|14224.58|14104.58|9
1643745760000|2022-02-01 20:02:40|14227.16|14107.16|14231.33|14111.33|14231.41|14111.41|14227.16|14107.16|10
1643745770000|2022-02-01 20:02:50|14232.27|14112.27|14236.87|14116.87|14236.87|14116.87|14232.27|14112.27|10
1643745780000|2022-02-01 20:03:00|14237.51|14117.51|14239.21|14119.21|14239.21|14119.21|14237.51|14117.51|10
1643745790000|2022-02-01 20:03:10|14239.07|14119.07|14239.75|14119.75|14240.27|14120.27|14239.07|14119.07|10
1643745800000|2022-02-01 20:03:20|14239.86|14119.86|14239.59|14119.59|14240.26|14120.26|14239.28|14119.28|9
1643745810000|2022-02-01 20:03:30|14239.54|14119.54|14241.35|14121.35|14242|14122|14238.47|14118.47|10
1643745820000|2022-02-01 20:03:40|14240.34|14120.34|14240.2|14120.2|14241.45|14121.45|14240.2|14120.2|9
1643745830000|2022-02-01 20:03:50|14240.29|14120.29|14237.31|14117.31|14240.59|14120.59|14237.22|14117.22|10
1643745840000|2022-02-01 20:04:00|14237.43|14117.43|14237.37|14117.37|14237.7|14117.7|14236.75|14116.75|10
1643745850000|2022-02-01 20:04:10|14237.82|14117.82|14237.58|14117.58|14238.15|14118.15|14237.12|14117.12|10
1643745860000|2022-02-01 20:04:20|14237.15|14117.15|14235.59|14115.59|14237.15|14117.15|14235.05|14115.05|9
1643745870000|2022-02-01 20:04:30|14235.62|14115.62|14237.09|14117.09|14237.23|14117.23|14235.62|14115.62|10
1643745880000|2022-02-01 20:04:40|14237.13|14117.13|14237.4|14117.4|14237.83|14117.83|14237.13|14117.13|9
1643745890000|2022-02-01 20:04:50|14236.96|14116.96|14236.1|14116.1|14237.19|14117.19|14236.1|14116.1|10
1643745900000|2022-02-01 20:05:00|14236.06|14116.06|14234.81|14114.81|14236.06|14116.06|14234.42|14114.42|10
1643745910000|2022-02-01 20:05:10|14234.2|14114.2|14231.72|14111.72|14234.2|14114.2|14231.72|14111.72|10
1643745920000|2022-02-01 20:05:20|14231.77|14111.77|14231.44|14111.44|14231.99|14111.99|14231.22|14111.22|10
1643745930000|2022-02-01 20:05:30|14231.46|14111.46|14230.63|14110.63|14231.52|14111.52|14230.63|14110.63|10
1643745940000|2022-02-01 20:05:40|14230.67|14110.67|14230.21|14110.21|14230.67|14110.67|14229.28|14109.28|10
1643745950000|2022-02-01 20:05:50|14230.39|14110.39|14230.18|14110.18|14231.22|14111.22|14230.18|14110.18|9
1643745960000|2022-02-01 20:06:00|14230.05|14110.05|14231.12|14111.12|14231.12|14111.12|14229.97|14109.97|10
1643745970000|2022-02-01 20:06:10|14230.89|14110.89|14231.53|14111.53|14231.54|14111.54|14230.7|14110.7|10
1643745980000|2022-02-01 20:06:20|14231.64|14111.64|14235.6|14115.6|14235.6|14115.6|14231.64|14111.64|10
1643745990000|2022-02-01 20:06:30|14235.67|14115.67|14237.62|14117.62|14237.62|14117.62|14235.67|14115.67|10
1643746000000|2022-02-01 20:06:40|14237.59|14117.59|14236.37|14116.37|14237.59|14117.59|14236.07|14116.07|10
1643746010000|2022-02-01 20:06:50|14236.88|14116.88|14237.4|14117.4|14237.4|14117.4|14236.7|14116.7|10
1643746020000|2022-02-01 20:07:00|14237.63|14117.63|14234.61|14114.61|14238.34|14118.34|14234.61|14114.61|10
1643746030000|2022-02-01 20:07:10|14233.78|14113.78|14227.5|14107.5|14233.78|14113.78|14227.36|14107.36|10
1643746040000|2022-02-01 20:07:20|14227.27|14107.27|14228.52|14108.52|14228.52|14108.52|14226.8|14106.8|10
1643746050000|2022-02-01 20:07:30|14228.46|14108.46|14229.95|14109.95|14229.95|14109.95|14228.46|14108.46|10
1643746060000|2022-02-01 20:07:40|14229.99|14109.99|14232.67|14112.67|14232.67|14112.67|14229.99|14109.99|10
1643746070000|2022-02-01 20:07:50|14232.96|14112.96|14235.27|14115.27|14235.91|14115.91|14232.96|14112.96|10
1643746080000|2022-02-01 20:08:00|14235.06|14115.06|14229.97|14109.97|14235.06|14115.06|14229.97|14109.97|10
1643746090000|2022-02-01 20:08:10|14230.18|14110.18|14229.36|14109.36|14230.18|14110.18|14229.36|14109.36|10
1643746100000|2022-02-01 20:08:20|14229.6|14109.6|14229.94|14109.94|14229.94|14109.94|14229.46|14109.46|10
1643746110000|2022-02-01 20:08:30|14230.26|14110.26|14231.55|14111.55|14231.55|14111.55|14230.26|14110.26|10
1643746120000|2022-02-01 20:08:40|14231.57|14111.57|14231.14|14111.14|14231.59|14111.59|14230.5|14110.5|9
1643746130000|2022-02-01 20:08:50|14231.34|14111.34|14231.51|14111.51|14232|14112|14231.34|14111.34|9
1643746140000|2022-02-01 20:09:00|14231.41|14111.41|14231.37|14111.37|14231.67|14111.67|14230.96|14110.96|10
1643746150000|2022-02-01 20:09:10|14231.92|14111.92|14239.87|14119.87|14239.87|14119.87|14231.92|14111.92|10
1643746160000|2022-02-01 20:09:20|14240.05|14120.05|14242.53|14122.53|14242.67|14122.67|14239.97|14119.97|10
1643746170000|2022-02-01 20:09:30|14242.54|14122.54|14241.76|14121.76|14242.82|14122.82|14241.76|14121.76|10
1643746180000|2022-02-01 20:09:40|14242.07|14122.07|14239.94|14119.94|14242.07|14122.07|14239.92|14119.92|10
1643746190000|2022-02-01 20:09:50|14240.4|14120.4|14240.87|14120.87|14240.87|14120.87|14240.14|14120.14|10
1643746200000|2022-02-01 20:10:00|14241.11|14121.11|14239.57|14119.57|14241.11|14121.11|14239.57|14119.57|10
1643746210000|2022-02-01 20:10:10|14239.44|14119.44|14242.01|14122.01|14242.01|14122.01|14239.36|14119.36|10
1643746220000|2022-02-01 20:10:20|14242.15|14122.15|14242.8|14122.8|14242.86|14122.86|14242.15|14122.15|10
1643746230000|2022-02-01 20:10:30|14242.15|14122.15|14240.98|14120.98|14242.15|14122.15|14240.66|14120.66|10
1643746240000|2022-02-01 20:10:40|14240.52|14120.52|14240.28|14120.28|14240.74|14120.74|14239.39|14119.39|10
1643746250000|2022-02-01 20:10:50|14240.35|14120.35|14242.32|14122.32|14242.32|14122.32|14240.35|14120.35|10
1643746260000|2022-02-01 20:11:00|14242.28|14122.28|14241.54|14121.54|14242.28|14122.28|14241.3|14121.3|10
1643746270000|2022-02-01 20:11:10|14241.32|14121.32|14242.22|14122.22|14243.09|14123.09|14241.32|14121.32|10
1643746280000|2022-02-01 20:11:20|14242.06|14122.06|14241|14121|14242.62|14122.62|14240.75|14120.75|10
1643746290000|2022-02-01 20:11:30|14240.89|14120.89|14239.34|14119.34|14240.89|14120.89|14239.05|14119.05|10
1643746300000|2022-02-01 20:11:40|14240.35|14120.35|14241.47|14121.47|14241.47|14121.47|14240.01|14120.01|10
1643746310000|2022-02-01 20:11:50|14241.7|14121.7|14242.68|14122.68|14242.68|14122.68|14241.7|14121.7|10
1643746320000|2022-02-01 20:12:00|14242.38|14122.38|14243.56|14123.56|14243.56|14123.56|14242.38|14122.38|10
1643746330000|2022-02-01 20:12:10|14243.55|14123.55|14243.91|14123.91|14244.28|14124.28|14243.55|14123.55|10
1643746340000|2022-02-01 20:12:20|14244.47|14124.47|14244.89|14124.89|14244.92|14124.92|14244.47|14124.47|9
1643746350000|2022-02-01 20:12:30|14245.12|14125.12|14245.36|14125.36|14245.51|14125.51|14244.94|14124.94|10
1643746360000|2022-02-01 20:12:40|14245.61|14125.61|14245.8|14125.8|14246.62|14126.62|14245.61|14125.61|10
1643746370000|2022-02-01 20:12:50|14245.68|14125.68|14246.61|14126.61|14246.68|14126.68|14245.68|14125.68|10
1643746380000|2022-02-01 20:13:00|14246.73|14126.73|14247.26|14127.26|14247.37|14127.37|14246.55|14126.55|10
1643746390000|2022-02-01 20:13:10|14245.91|14125.91|14242.01|14122.01|14245.91|14125.91|14242.01|14122.01|10
1643746400000|2022-02-01 20:13:20|14242.52|14122.52|14242.74|14122.74|14242.88|14122.88|14242.02|14122.02|10
1643746410000|2022-02-01 20:13:30|14242.64|14122.64|14243.97|14123.97|14243.97|14123.97|14242.64|14122.64|10
1643746420000|2022-02-01 20:13:40|14244.4|14124.4|14247.35|14127.35|14247.35|14127.35|14244.4|14124.4|10
1643746430000|2022-02-01 20:13:50|14247.68|14127.68|14249.16|14129.16|14249.23|14129.23|14247.43|14127.43|10
1643746440000|2022-02-01 20:14:00|14249.46|14129.46|14249.28|14129.28|14250.28|14130.28|14249.28|14129.28|10
1643746450000|2022-02-01 20:14:10|14249.09|14129.09|14250.64|14130.64|14250.64|14130.64|14249.09|14129.09|10
1643746460000|2022-02-01 20:14:20|14251.15|14131.15|14254.32|14134.32|14254.32|14134.32|14251.15|14131.15|10
1643746470000|2022-02-01 20:14:30|14254.25|14134.25|14256.64|14136.64|14256.64|14136.64|14254.25|14134.25|10
1643746480000|2022-02-01 20:14:40|14256.73|14136.73|14259.79|14139.79|14259.79|14139.79|14256.73|14136.73|10
1643746490000|2022-02-01 20:14:50|14259.93|14139.93|14260.86|14140.86|14261.43|14141.43|14259.93|14139.93|10
1643746500000|2022-02-01 20:15:00|14260.25|14140.25|14262.77|14142.77|14262.77|14142.77|14260.25|14140.25|10
1643746510000|2022-02-01 20:15:10|14262.91|14142.91|14264.29|14144.29|14264.29|14144.29|14262.91|14142.91|9
1643746520000|2022-02-01 20:15:20|14264.15|14144.15|14263.24|14143.24|14264.29|14144.29|14263.16|14143.16|10
1643746530000|2022-02-01 20:15:30|14263.26|14143.26|14265.3|14145.3|14265.3|14145.3|14262.37|14142.37|10
1643746540000|2022-02-01 20:15:40|14265.52|14145.52|14269.51|14149.51|14269.51|14149.51|14265.08|14145.08|10
1643746550000|2022-02-01 20:15:50|14269.4|14149.4|14276.56|14156.56|14277.14|14157.14|14269.4|14149.4|10
1643746560000|2022-02-01 20:16:00|14276.45|14156.45|14279.4|14159.4|14279.4|14159.4|14275.69|14155.69|10
1643746570000|2022-02-01 20:16:10|14279.39|14159.39|14276.15|14156.15|14279.41|14159.41|14276.15|14156.15|10
1643746580000|2022-02-01 20:16:20|14276.4|14156.4|14277.91|14157.91|14277.91|14157.91|14275.76|14155.76|9
1643746590000|2022-02-01 20:16:30|14277.93|14157.93|14277.06|14157.06|14278.1|14158.1|14276.61|14156.61|10
1643746600000|2022-02-01 20:16:40|14276.32|14156.32|14272.97|14152.97|14276.32|14156.32|14272.97|14152.97|10
1643746610000|2022-02-01 20:16:50|14271.54|14151.54|14266.04|14146.04|14271.54|14151.54|14266.04|14146.04|10
1643746620000|2022-02-01 20:17:00|14265.75|14145.75|14262.45|14142.45|14265.75|14145.75|14262.45|14142.45|10
1643746630000|2022-02-01 20:17:10|14262.13|14142.13|14260.11|14140.11|14262.24|14142.24|14260|14140|10
1643746640000|2022-02-01 20:17:20|14260.01|14140.01|14261.05|14141.05|14261.05|14141.05|14259.76|14139.76|9
1643746650000|2022-02-01 20:17:30|14260.96|14140.96|14261.48|14141.48|14262.1|14142.1|14260.96|14140.96|10
1643746660000|2022-02-01 20:17:40|14261.88|14141.88|14263.04|14143.04|14263.04|14143.04|14261|14141|10
1643746670000|2022-02-01 20:17:50|14262.93|14142.93|14261.31|14141.31|14263.44|14143.44|14261.31|14141.31|9
1643746680000|2022-02-01 20:18:00|14260.93|14140.93|14263.09|14143.09|14263.09|14143.09|14260.93|14140.93|10
1643746690000|2022-02-01 20:18:10|14263.12|14143.12|14261.51|14141.51|14263.78|14143.78|14261.51|14141.51|10
1643746700000|2022-02-01 20:18:20|14261.3|14141.3|14257.89|14137.89|14261.3|14141.3|14257.89|14137.89|10
1643746710000|2022-02-01 20:18:30|14257.98|14137.98|14252.28|14132.28|14257.98|14137.98|14252.28|14132.28|10
1643746720000|2022-02-01 20:18:40|14251.29|14131.29|14245.98|14125.98|14251.29|14131.29|14245.75|14125.75|10
1643746730000|2022-02-01 20:18:50|14245.76|14125.76|14244.39|14124.39|14246.31|14126.31|14243.69|14123.69|10
1643746740000|2022-02-01 20:19:00|14244.16|14124.16|14242.47|14122.47|14244.43|14124.43|14242.47|14122.47|10
1643746750000|2022-02-01 20:19:10|14242.24|14122.24|14238.93|14118.93|14242.24|14122.24|14238.93|14118.93|10
1643746760000|2022-02-01 20:19:20|14238.96|14118.96|14239.94|14119.94|14240.42|14120.42|14238.64|14118.64|10
1643746770000|2022-02-01 20:19:30|14239.96|14119.96|14239.86|14119.86|14240.08|14120.08|14239.45|14119.45|10
1643746780000|2022-02-01 20:19:40|14239.78|14119.78|14238.76|14118.76|14240.09|14120.09|14238.71|14118.71|10
1643746790000|2022-02-01 20:19:50|14238.89|14118.89|14238.81|14118.81|14239.48|14119.48|14238.81|14118.81|10
1643746800000|2022-02-01 20:20:00|14238.74|14118.74|14238.9|14118.9|14239.38|14119.38|14238.21|14118.21|10
1643746810000|2022-02-01 20:20:10|14239.24|14119.24|14241.5|14121.5|14241.5|14121.5|14239.1|14119.1|10
1643746820000|2022-02-01 20:20:20|14242.19|14122.19|14241.08|14121.08|14242.42|14122.42|14240.48|14120.48|10
1643746830000|2022-02-01 20:20:30|14241.16|14121.16|14243.3|14123.3|14243.41|14123.41|14241.16|14121.16|10
1643746840000|2022-02-01 20:20:40|14243.4|14123.4|14245.17|14125.17|14245.17|14125.17|14243.17|14123.17|10
1643746850000|2022-02-01 20:20:50|14242|14122|14242.16|14122.16|14242.67|14122.67|14241.95|14121.95|9
1643746860000|2022-02-01 20:21:00|14241.94|14121.94|14241.58|14121.58|14242.37|14122.37|14241.58|14121.58|10
1643746870000|2022-02-01 20:21:10|14241.66|14121.66|14243.83|14123.83|14243.83|14123.83|14241.66|14121.66|10
1643746880000|2022-02-01 20:21:20|14244.15|14124.15|14245.86|14125.86|14245.86|14125.86|14243.86|14123.86|10
1643746890000|2022-02-01 20:21:30|14245.92|14125.92|14247.38|14127.38|14247.38|14127.38|14245.92|14125.92|10
1643746900000|2022-02-01 20:21:40|14247.59|14127.59|14248.94|14128.94|14249.33|14129.33|14247.49|14127.49|10
1643746910000|2022-02-01 20:21:50|14249.94|14129.94|14251.55|14131.55|14251.55|14131.55|14249.94|14129.94|9
1643746920000|2022-02-01 20:22:00|14251.54|14131.54|14250.1|14130.1|14251.54|14131.54|14250.07|14130.07|9
1643746930000|2022-02-01 20:22:10|14250.2|14130.2|14250.26|14130.26|14251|14131|14250.2|14130.2|9
1643746940000|2022-02-01 20:22:20|14250.43|14130.43|14253.83|14133.83|14253.83|14133.83|14250.07|14130.07|10
1643746950000|2022-02-01 20:22:30|14254.82|14134.82|14255.26|14135.26|14256.18|14136.18|14254.82|14134.82|10
1643746960000|2022-02-01 20:22:40|14254.89|14134.89|14252.89|14132.89|14255.2|14135.2|14252.89|14132.89|9
1643746970000|2022-02-01 20:22:50|14252.86|14132.86|14252.94|14132.94|14252.96|14132.96|14252.47|14132.47|10
1643746980000|2022-02-01 20:23:00|14252.64|14132.64|14253.35|14133.35|14253.48|14133.48|14252.64|14132.64|10
1643746990000|2022-02-01 20:23:10|14253.27|14133.27|14252.13|14132.13|14253.41|14133.41|14251.91|14131.91|10
1643747000000|2022-02-01 20:23:20|14252.12|14132.12|14254.56|14134.56|14254.56|14134.56|14252.12|14132.12|10
1643747010000|2022-02-01 20:23:30|14255.2|14135.2|14255.67|14135.67|14255.81|14135.81|14255.09|14135.09|10
1643747020000|2022-02-01 20:23:40|14255.19|14135.19|14255.18|14135.18|14255.48|14135.48|14254.85|14134.85|10
1643747030000|2022-02-01 20:23:50|14255.16|14135.16|14256.1|14136.1|14256.54|14136.54|14255.16|14135.16|10
1643747040000|2022-02-01 20:24:00|14256.43|14136.43|14253.97|14133.97|14256.43|14136.43|14253.97|14133.97|8
1643747050000|2022-02-01 20:24:10|14254.51|14134.51|14254.83|14134.83|14254.84|14134.84|14254.19|14134.19|10
1643747060000|2022-02-01 20:24:20|14254.96|14134.96|14255.72|14135.72|14255.86|14135.86|14254.96|14134.96|9
1643747070000|2022-02-01 20:24:30|14255.85|14135.85|14255.94|14135.94|14255.94|14135.94|14255.53|14135.53|8
1643747080000|2022-02-01 20:24:40|14256.38|14136.38|14258.07|14138.07|14258.07|14138.07|14255.95|14135.95|9
1643747090000|2022-02-01 20:24:50|14258.39|14138.39|14262.46|14142.46|14262.46|14142.46|14258.39|14138.39|10
1643747100000|2022-02-01 20:25:00|14262.72|14142.72|14265.98|14145.98|14265.98|14145.98|14262.72|14142.72|10
1643747110000|2022-02-01 20:25:10|14265.77|14145.77|14265.9|14145.9|14266.64|14146.64|14265.77|14145.77|10
1643747120000|2022-02-01 20:25:20|14266.16|14146.16|14266.43|14146.43|14266.6|14146.6|14265.79|14145.79|10
1643747130000|2022-02-01 20:25:30|14266.2|14146.2|14260.35|14140.35|14266.2|14146.2|14260.35|14140.35|10
1643747140000|2022-02-01 20:25:40|14260.09|14140.09|14258.62|14138.62|14260.61|14140.61|14258.62|14138.62|10
1643747150000|2022-02-01 20:25:50|14257.98|14137.98|14247.41|14127.41|14257.98|14137.98|14247.41|14127.41|10
1643747160000|2022-02-01 20:26:00|14247.23|14127.23|14244.28|14124.28|14247.23|14127.23|14243.64|14123.64|10
1643747170000|2022-02-01 20:26:10|14243.47|14123.47|14242.52|14122.52|14243.47|14123.47|14242.52|14122.52|9
1643747180000|2022-02-01 20:26:20|14242.36|14122.36|14242.48|14122.48|14242.76|14122.76|14242.05|14122.05|10
1643747190000|2022-02-01 20:26:30|14242.45|14122.45|14244.44|14124.44|14244.44|14124.44|14242.12|14122.12|10
1643747200000|2022-02-01 20:26:40|14244.83|14124.83|14248.19|14128.19|14248.19|14128.19|14244.83|14124.83|10
1643747210000|2022-02-01 20:26:50|14248.29|14128.29|14248.55|14128.55|14248.69|14128.69|14248.27|14128.27|9
1643747220000|2022-02-01 20:27:00|14248.67|14128.67|14247.72|14127.72|14248.76|14128.76|14247.72|14127.72|10
1643747230000|2022-02-01 20:27:10|14247.41|14127.41|14245.51|14125.51|14247.41|14127.41|14245.47|14125.47|10
1643747240000|2022-02-01 20:27:20|14245.41|14125.41|14244.83|14124.83|14245.41|14125.41|14244.62|14124.62|10
1643747250000|2022-02-01 20:27:30|14244.44|14124.44|14242.64|14122.64|14244.65|14124.65|14242.45|14122.45|9
1643747260000|2022-02-01 20:27:40|14242.78|14122.78|14242.75|14122.75|14242.9|14122.9|14242.13|14122.13|10
1643747270000|2022-02-01 20:27:50|14242.49|14122.49|14242.37|14122.37|14243.17|14123.17|14241.73|14121.73|10
1643747280000|2022-02-01 20:28:00|14242.81|14122.81|14243.02|14123.02|14243.02|14123.02|14242.38|14122.38|10
1643747290000|2022-02-01 20:28:10|14242.86|14122.86|14243.79|14123.79|14243.79|14123.79|14242.84|14122.84|9
1643747300000|2022-02-01 20:28:20|14243.85|14123.85|14244.29|14124.29|14244.57|14124.57|14243.8|14123.8|9
1643747310000|2022-02-01 20:28:30|14244.4|14124.4|14245.45|14125.45|14245.45|14125.45|14244.4|14124.4|10
1643747320000|2022-02-01 20:28:40|14245.48|14125.48|14246.17|14126.17|14246.69|14126.69|14245.48|14125.48|10
1643747330000|2022-02-01 20:28:50|14246.67|14126.67|14246.31|14126.31|14246.67|14126.67|14246.04|14126.04|10
1643747340000|2022-02-01 20:29:00|14246.16|14126.16|14246.69|14126.69|14246.81|14126.81|14246.12|14126.12|7
1643747350000|2022-02-01 20:29:10|14246.72|14126.72|14245.55|14125.55|14246.76|14126.76|14245.28|14125.28|10
1643747360000|2022-02-01 20:29:20|14245.25|14125.25|14246.11|14126.11|14246.24|14126.24|14245.25|14125.25|10
1643747370000|2022-02-01 20:29:30|14246.19|14126.19|14247.65|14127.65|14247.65|14127.65|14246.19|14126.19|10
1643747380000|2022-02-01 20:29:40|14248.5|14128.5|14250.93|14130.93|14251.12|14131.12|14248.5|14128.5|10
1643747390000|2022-02-01 20:29:50|14250.83|14130.83|14249.25|14129.25|14250.83|14130.83|14248.92|14128.92|10
1643747400000|2022-02-01 20:30:00|14249.14|14129.14|14250.57|14130.57|14250.57|14130.57|14248.46|14128.46|10
1643747410000|2022-02-01 20:30:10|14251.41|14131.41|14255.93|14135.93|14255.93|14135.93|14251.41|14131.41|10
1643747420000|2022-02-01 20:30:20|14256.48|14136.48|14258.75|14138.75|14258.81|14138.81|14256.48|14136.48|10
1643747430000|2022-02-01 20:30:30|14258.64|14138.64|14259.05|14139.05|14259.05|14139.05|14258.17|14138.17|10
1643747440000|2022-02-01 20:30:40|14260.42|14140.42|14265.1|14145.1|14265.1|14145.1|14260.42|14140.42|10
1643747450000|2022-02-01 20:30:50|14265.4|14145.4|14268.42|14148.42|14268.42|14148.42|14265.33|14145.33|10
1643747460000|2022-02-01 20:31:00|14268.76|14148.76|14273.22|14153.22|14273.33|14153.33|14268.76|14148.76|10
1643747470000|2022-02-01 20:31:10|14273.6|14153.6|14275.29|14155.29|14275.4|14155.4|14272.58|14152.58|9
1643747480000|2022-02-01 20:31:20|14275.71|14155.71|14279.18|14159.18|14279.18|14159.18|14275.71|14155.71|10
1643747490000|2022-02-01 20:31:30|14278.96|14158.96|14279.41|14159.41|14279.41|14159.41|14278.74|14158.74|10
1643747500000|2022-02-01 20:31:40|14279.94|14159.94|14281.24|14161.24|14281.24|14161.24|14279.33|14159.33|10
1643747510000|2022-02-01 20:31:50|14281.15|14161.15|14280.73|14160.73|14281.15|14161.15|14279.59|14159.59|10
1643747520000|2022-02-01 20:32:00|14280.57|14160.57|14281.11|14161.11|14281.39|14161.39|14280.46|14160.46|10
1643747530000|2022-02-01 20:32:10|14281.13|14161.13|14280.46|14160.46|14281.13|14161.13|14279.87|14159.87|10
1643747540000|2022-02-01 20:32:20|14280.39|14160.39|14281.58|14161.58|14281.82|14161.82|14280.39|14160.39|10
1643747550000|2022-02-01 20:32:30|14281.46|14161.46|14281.56|14161.56|14281.56|14161.56|14280.8|14160.8|10
1643747560000|2022-02-01 20:32:40|14281.87|14161.87|14283.33|14163.33|14283.33|14163.33|14281.87|14161.87|10
1643747570000|2022-02-01 20:32:50|14283.22|14163.22|14285.71|14165.71|14285.71|14165.71|14283.18|14163.18|10
1643747580000|2022-02-01 20:33:00|14285.43|14165.43|14285.26|14165.26|14285.49|14165.49|14285.12|14165.12|9
1643747590000|2022-02-01 20:33:10|14284.78|14164.78|14284.67|14164.67|14284.91|14164.91|14284.48|14164.48|10
1643747600000|2022-02-01 20:33:20|14284.85|14164.85|14286.46|14166.46|14286.46|14166.46|14284.85|14164.85|9
1643747610000|2022-02-01 20:33:30|14286.8|14166.8|14288.44|14168.44|14288.44|14168.44|14286.8|14166.8|10
1643747620000|2022-02-01 20:33:40|14288.37|14168.37|14288.95|14168.95|14288.95|14168.95|14287.96|14167.96|10
1643747630000|2022-02-01 20:33:50|14288.56|14168.56|14285.45|14165.45|14288.56|14168.56|14285.45|14165.45|10
1643747640000|2022-02-01 20:34:00|14285.93|14165.93|14283.54|14163.54|14285.93|14165.93|14283.54|14163.54|10
1643747650000|2022-02-01 20:34:10|14283.57|14163.57|14284.25|14164.25|14284.47|14164.47|14283.57|14163.57|10
1643747660000|2022-02-01 20:34:20|14284.77|14164.77|14282.49|14162.49|14284.79|14164.79|14282.35|14162.35|10
1643747670000|2022-02-01 20:34:30|14282.67|14162.67|14281.5|14161.5|14282.67|14162.67|14281.5|14161.5|10
1643747680000|2022-02-01 20:34:40|14281.31|14161.31|14281.65|14161.65|14281.65|14161.65|14281.03|14161.03|10
1643747690000|2022-02-01 20:34:50|14281.54|14161.54|14283.92|14163.92|14283.92|14163.92|14281.54|14161.54|10
1643747700000|2022-02-01 20:35:00|14283.8|14163.8|14282.18|14162.18|14283.83|14163.83|14282.18|14162.18|9
1643747710000|2022-02-01 20:35:10|14281.53|14161.53|14282.08|14162.08|14282.08|14162.08|14281.02|14161.02|10
1643747720000|2022-02-01 20:35:20|14282.34|14162.34|14285.09|14165.09|14285.09|14165.09|14282.34|14162.34|10
1643747730000|2022-02-01 20:35:30|14285.06|14165.06|14286.69|14166.69|14286.69|14166.69|14285.06|14165.06|9
1643747740000|2022-02-01 20:35:40|14286.12|14166.12|14284.66|14164.66|14286.12|14166.12|14284.61|14164.61|9
1643747750000|2022-02-01 20:35:50|14284.72|14164.72|14285.92|14165.92|14286.37|14166.37|14284.72|14164.72|10
1643747760000|2022-02-01 20:36:00|14285.71|14165.71|14285.84|14165.84|14286.75|14166.75|14285.71|14165.71|10
1643747770000|2022-02-01 20:36:10|14285.54|14165.54|14286.56|14166.56|14286.56|14166.56|14285.36|14165.36|9
1643747780000|2022-02-01 20:36:20|14286.59|14166.59|14286.94|14166.94|14286.96|14166.96|14286.52|14166.52|9
1643747790000|2022-02-01 20:36:30|14287.01|14167.01|14289.35|14169.35|14289.35|14169.35|14286.24|14166.24|10
1643747800000|2022-02-01 20:36:40|14289.64|14169.64|14299.33|14179.33|14299.33|14179.33|14289.64|14169.64|10
1643747810000|2022-02-01 20:36:50|14299.03|14179.03|14300.61|14180.61|14300.61|14180.61|14298.88|14178.88|10
1643747820000|2022-02-01 20:37:00|14300.21|14180.21|14301.78|14181.78|14302.01|14182.01|14300.21|14180.21|9
1643747830000|2022-02-01 20:37:10|14301.76|14181.76|14298.95|14178.95|14301.76|14181.76|14298.95|14178.95|10
1643747840000|2022-02-01 20:37:20|14299.05|14179.05|14295.57|14175.57|14299.05|14179.05|14295.36|14175.36|10
1643747850000|2022-02-01 20:37:30|14295.56|14175.56|14293.44|14173.44|14295.56|14175.56|14293.42|14173.42|10
1643747860000|2022-02-01 20:37:40|14292.83|14172.83|14291.26|14171.26|14292.83|14172.83|14290.86|14170.86|10
1643747870000|2022-02-01 20:37:50|14291.48|14171.48|14294.75|14174.75|14294.75|14174.75|14291.48|14171.48|10
1643747880000|2022-02-01 20:38:00|14294.65|14174.65|14296.04|14176.04|14296.13|14176.13|14294.42|14174.42|10
1643747890000|2022-02-01 20:38:10|14296.06|14176.06|14292.31|14172.31|14296.07|14176.07|14292.31|14172.31|10
1643747900000|2022-02-01 20:38:20|14291.93|14171.93|14292.11|14172.11|14292.47|14172.47|14291.43|14171.43|10
1643747910000|2022-02-01 20:38:30|14292.03|14172.03|14289.74|14169.74|14292.1|14172.1|14289.74|14169.74|10
1643747920000|2022-02-01 20:38:40|14289.65|14169.65|14285.98|14165.98|14290.11|14170.11|14285.9|14165.9|10
1643747930000|2022-02-01 20:38:50|14286.06|14166.06|14278.53|14158.53|14286.06|14166.06|14278.53|14158.53|10
1643747940000|2022-02-01 20:39:00|14277.2|14157.2|14275.01|14155.01|14277.2|14157.2|14275.01|14155.01|10
1643747950000|2022-02-01 20:39:10|14275.62|14155.62|14274.39|14154.39|14276.16|14156.16|14274.39|14154.39|10
1643747960000|2022-02-01 20:39:20|14274.17|14154.17|14266.63|14146.63|14274.17|14154.17|14266.63|14146.63|10
1643747970000|2022-02-01 20:39:30|14265.53|14145.53|14261.28|14141.28|14265.53|14145.53|14261.03|14141.03|10
1643747980000|2022-02-01 20:39:40|14261.08|14141.08|14261.73|14141.73|14261.73|14141.73|14261.08|14141.08|9
1643747990000|2022-02-01 20:39:50|14261.5|14141.5|14262.79|14142.79|14262.89|14142.89|14261.5|14141.5|10
1643748000000|2022-02-01 20:40:00|14262.91|14142.91|14265.28|14145.28|14265.61|14145.61|14262.91|14142.91|10
1643748010000|2022-02-01 20:40:10|14264.84|14144.84|14269.33|14149.33|14269.33|14149.33|14264.84|14144.84|10
1643748020000|2022-02-01 20:40:20|14270.46|14150.46|14271.09|14151.09|14271.69|14151.69|14270.46|14150.46|10
1643748030000|2022-02-01 20:40:30|14271.72|14151.72|14271.9|14151.9|14272.22|14152.22|14271.66|14151.66|10
1643748040000|2022-02-01 20:40:40|14272.98|14152.98|14274.01|14154.01|14274.01|14154.01|14272.98|14152.98|10
1643748050000|2022-02-01 20:40:50|14274.43|14154.43|14275.64|14155.64|14275.64|14155.64|14274.31|14154.31|10
1643748060000|2022-02-01 20:41:00|14275.55|14155.55|14277.33|14157.33|14277.33|14157.33|14275.55|14155.55|10
1643748070000|2022-02-01 20:41:10|14276.95|14156.95|14276.99|14156.99|14277.36|14157.36|14276.64|14156.64|10
1643748080000|2022-02-01 20:41:20|14276.66|14156.66|14279.17|14159.17|14279.17|14159.17|14276.66|14156.66|8
1643748090000|2022-02-01 20:41:30|14279.22|14159.22|14279.56|14159.56|14279.56|14159.56|14278.61|14158.61|10
1643748100000|2022-02-01 20:41:40|14279.94|14159.94|14281.29|14161.29|14281.29|14161.29|14279.94|14159.94|10
1643748110000|2022-02-01 20:41:50|14281.79|14161.79|14280.26|14160.26|14281.79|14161.79|14280.26|14160.26|10
1643748120000|2022-02-01 20:42:00|14280.33|14160.33|14281.01|14161.01|14281.09|14161.09|14280.33|14160.33|10
1643748130000|2022-02-01 20:42:10|14281.23|14161.23|14284.89|14164.89|14284.89|14164.89|14281.23|14161.23|10
1643748140000|2022-02-01 20:42:20|14286.48|14166.48|14291.44|14171.44|14291.44|14171.44|14286.48|14166.48|10
1643748150000|2022-02-01 20:42:30|14291.43|14171.43|14294.78|14174.78|14294.78|14174.78|14291.43|14171.43|10
1643748160000|2022-02-01 20:42:40|14294.73|14174.73|14291.93|14171.93|14294.73|14174.73|14291.44|14171.44|10
1643748170000|2022-02-01 20:42:50|14292.31|14172.31|14291.84|14171.84|14292.86|14172.86|14291.76|14171.76|10
1643748180000|2022-02-01 20:43:00|14291.86|14171.86|14292.87|14172.87|14292.92|14172.92|14291.64|14171.64|9
1643748190000|2022-02-01 20:43:10|14293.98|14173.98|14300.04|14180.04|14300.04|14180.04|14293.98|14173.98|10
1643748200000|2022-02-01 20:43:20|14300.69|14180.69|14305.13|14185.13|14305.18|14185.18|14300.69|14180.69|10
1643748210000|2022-02-01 20:43:30|14305.73|14185.73|14308.86|14188.86|14308.86|14188.86|14305.68|14185.68|10
1643748220000|2022-02-01 20:43:40|14308.7|14188.7|14309.16|14189.16|14309.43|14189.43|14308.65|14188.65|9
1643748230000|2022-02-01 20:43:50|14309.15|14189.15|14310.19|14190.19|14310.19|14190.19|14309.15|14189.15|9
1643748240000|2022-02-01 20:44:00|14310.37|14190.37|14311.22|14191.22|14311.22|14191.22|14309|14189|10
1643748250000|2022-02-01 20:44:10|14311.46|14191.46|14313.49|14193.49|14313.49|14193.49|14311.46|14191.46|10
1643748260000|2022-02-01 20:44:20|14313.69|14193.69|14315.24|14195.24|14315.24|14195.24|14313.69|14193.69|10
1643748270000|2022-02-01 20:44:30|14315.15|14195.15|14317.19|14197.19|14317.36|14197.36|14315.15|14195.15|10
1643748280000|2022-02-01 20:44:40|14317.17|14197.17|14316.55|14196.55|14317.59|14197.59|14316.55|14196.55|10
1643748290000|2022-02-01 20:44:50|14316.25|14196.25|14318.32|14198.32|14318.66|14198.66|14316.24|14196.24|10
1643748300000|2022-02-01 20:45:00|14318.23|14198.23|14319.22|14199.22|14319.37|14199.37|14318.23|14198.23|10
1643748310000|2022-02-01 20:45:10|14319.32|14199.32|14321.28|14201.28|14321.28|14201.28|14319.03|14199.03|10
1643748320000|2022-02-01 20:45:20|14321.8|14201.8|14326.16|14206.16|14326.16|14206.16|14321.8|14201.8|10
1643748330000|2022-02-01 20:45:30|14327.17|14207.17|14328.95|14208.95|14329.32|14209.32|14327.17|14207.17|10
1643748340000|2022-02-01 20:45:40|14329.64|14209.64|14330.85|14210.85|14330.85|14210.85|14329.64|14209.64|10
1643748350000|2022-02-01 20:45:50|14331.03|14211.03|14333.59|14213.59|14333.59|14213.59|14331.03|14211.03|10
1643748360000|2022-02-01 20:46:00|14333.57|14213.57|14335.53|14215.53|14335.53|14215.53|14333.57|14213.57|9
1643748370000|2022-02-01 20:46:10|14335.8|14215.8|14332.93|14212.93|14335.8|14215.8|14332.74|14212.74|10
1643748380000|2022-02-01 20:46:20|14332.99|14212.99|14332.04|14212.04|14333.48|14213.48|14332.04|14212.04|9
1643748390000|2022-02-01 20:46:30|14331.71|14211.71|14331.08|14211.08|14332.09|14212.09|14331.08|14211.08|10
1643748400000|2022-02-01 20:46:40|14330.44|14210.44|14327.72|14207.72|14330.59|14210.59|14327.3|14207.3|10
1643748410000|2022-02-01 20:46:50|14327.58|14207.58|14326.57|14206.57|14327.63|14207.63|14325.9|14205.9|10
1643748420000|2022-02-01 20:47:00|14326.56|14206.56|14325.89|14205.89|14327.21|14207.21|14325.7|14205.7|9
1643748430000|2022-02-01 20:47:10|14326|14206|14320.92|14200.92|14326|14206|14320.92|14200.92|10
1643748440000|2022-02-01 20:47:20|14320.81|14200.81|14317.59|14197.59|14320.81|14200.81|14317.59|14197.59|10
1643748450000|2022-02-01 20:47:30|14317.63|14197.63|14317.06|14197.06|14317.92|14197.92|14317.06|14197.06|10
1643748460000|2022-02-01 20:47:40|14317.35|14197.35|14317.85|14197.85|14318.12|14198.12|14317.1|14197.1|10
1643748470000|2022-02-01 20:47:50|14317.94|14197.94|14318.61|14198.61|14318.93|14198.93|14317.94|14197.94|10
1643748480000|2022-02-01 20:48:00|14318.48|14198.48|14320.64|14200.64|14320.64|14200.64|14318.48|14198.48|10
1643748490000|2022-02-01 20:48:10|14320.84|14200.84|14325.29|14205.29|14325.29|14205.29|14320.84|14200.84|10
1643748500000|2022-02-01 20:48:20|14325.37|14205.37|14323.94|14203.94|14325.42|14205.42|14323.94|14203.94|10
1643748510000|2022-02-01 20:48:30|14322.91|14202.91|14320.83|14200.83|14322.91|14202.91|14320.78|14200.78|10
1643748520000|2022-02-01 20:48:40|14320.63|14200.63|14317.35|14197.35|14320.63|14200.63|14317.28|14197.28|10
1643748530000|2022-02-01 20:48:50|14317.36|14197.36|14317.62|14197.62|14317.76|14197.76|14316.8|14196.8|10
1643748540000|2022-02-01 20:49:00|14317.81|14197.81|14318.95|14198.95|14319.05|14199.05|14317.79|14197.79|10
1643748550000|2022-02-01 20:49:10|14318.38|14198.38|14317.51|14197.51|14318.38|14198.38|14317.51|14197.51|9
1643748560000|2022-02-01 20:49:20|14317.94|14197.94|14317.45|14197.45|14317.96|14197.96|14317.27|14197.27|10
1643748570000|2022-02-01 20:49:30|14317.08|14197.08|14316.57|14196.57|14317.19|14197.19|14316.11|14196.11|10
1643748580000|2022-02-01 20:49:40|14316.56|14196.56|14318.86|14198.86|14318.86|14198.86|14316.56|14196.56|9
1643748590000|2022-02-01 20:49:50|14319.88|14199.88|14322.26|14202.26|14322.76|14202.76|14319.88|14199.88|10
1643748600000|2022-02-01 20:50:00|14322.59|14202.59|14327.67|14207.67|14327.67|14207.67|14322.5|14202.5|10
1643748610000|2022-02-01 20:50:10|14329.71|14209.71|14337.41|14217.41|14337.56|14217.56|14329.71|14209.71|10
1643748620000|2022-02-01 20:50:20|14337.31|14217.31|14334.03|14214.03|14337.31|14217.31|14334.03|14214.03|10
1643748630000|2022-02-01 20:50:30|14333.87|14213.87|14332.44|14212.44|14334.02|14214.02|14332.44|14212.44|10
1643748640000|2022-02-01 20:50:40|14332.55|14212.55|14333.31|14213.31|14333.42|14213.42|14332.55|14212.55|10
1643748650000|2022-02-01 20:50:50|14333.77|14213.77|14334.56|14214.56|14334.66|14214.66|14333.77|14213.77|9
1643748660000|2022-02-01 20:51:00|14334.61|14214.61|14333.21|14213.21|14334.8|14214.8|14333.21|14213.21|10
1643748670000|2022-02-01 20:51:10|14333.1|14213.1|14332.64|14212.64|14333.62|14213.62|14332.56|14212.56|10
1643748680000|2022-02-01 20:51:20|14332.62|14212.62|14330.86|14210.86|14332.78|14212.78|14330.86|14210.86|10
1643748690000|2022-02-01 20:51:30|14330.88|14210.88|14327.81|14207.81|14330.88|14210.88|14327.81|14207.81|10
1643748700000|2022-02-01 20:51:40|14327.97|14207.97|14323.79|14203.79|14327.97|14207.97|14323.79|14203.79|10
1643748710000|2022-02-01 20:51:50|14323.88|14203.88|14321.98|14201.98|14323.88|14203.88|14321.98|14201.98|10
1643748720000|2022-02-01 20:52:00|14321.78|14201.78|14321.52|14201.52|14321.78|14201.78|14320.77|14200.77|9
1643748730000|2022-02-01 20:52:10|14321.27|14201.27|14320.2|14200.2|14322.22|14202.22|14320.2|14200.2|10
1643748740000|2022-02-01 20:52:20|14319.84|14199.84|14314.88|14194.88|14319.84|14199.84|14314.88|14194.88|10
1643748750000|2022-02-01 20:52:30|14314.81|14194.81|14312.24|14192.24|14314.81|14194.81|14311.8|14191.8|10
1643748760000|2022-02-01 20:52:40|14312.1|14192.1|14312.94|14192.94|14312.94|14192.94|14311.98|14191.98|10
1643748770000|2022-02-01 20:52:50|14312.67|14192.67|14312.34|14192.34|14312.71|14192.71|14311.95|14191.95|9
1643748780000|2022-02-01 20:53:00|14311.99|14191.99|14313.91|14193.91|14313.91|14193.91|14311.97|14191.97|10
1643748790000|2022-02-01 20:53:10|14313.94|14193.94|14314.45|14194.45|14314.85|14194.85|14313.94|14193.94|10
1643748800000|2022-02-01 20:53:20|14315|14195|14315.38|14195.38|14315.56|14195.56|14315|14195|9
1643748810000|2022-02-01 20:53:30|14315.63|14195.63|14315.95|14195.95|14315.95|14195.95|14315.56|14195.56|10
1643748820000|2022-02-01 20:53:40|14316.03|14196.03|14315.96|14195.96|14316.41|14196.41|14315.65|14195.65|9
1643748830000|2022-02-01 20:53:50|14315.93|14195.93|14315.61|14195.61|14316.01|14196.01|14315.5|14195.5|8
1643748840000|2022-02-01 20:54:00|14315.72|14195.72|14313.76|14193.76|14315.72|14195.72|14313.76|14193.76|9
1643748850000|2022-02-01 20:54:10|14314.04|14194.04|14314.74|14194.74|14315.02|14195.02|14313.72|14193.72|10
1643748860000|2022-02-01 20:54:20|14314.61|14194.61|14314.94|14194.94|14315.29|14195.29|14314.61|14194.61|10
1643748870000|2022-02-01 20:54:30|14314.86|14194.86|14316.18|14196.18|14316.34|14196.34|14314.86|14194.86|8
1643748880000|2022-02-01 20:54:40|14316.42|14196.42|14322.53|14202.53|14322.53|14202.53|14316.42|14196.42|10
1643748890000|2022-02-01 20:54:50|14323.06|14203.06|14324.93|14204.93|14324.93|14204.93|14323.06|14203.06|10
1643748900000|2022-02-01 20:55:00|14326.28|14206.28|14326.72|14206.72|14327.23|14207.23|14325.65|14205.65|10
1643748910000|2022-02-01 20:55:10|14326.53|14206.53|14325.07|14205.07|14327.36|14207.36|14324.65|14204.65|10
1643748920000|2022-02-01 20:55:20|14325.52|14205.52|14326.49|14206.49|14327.35|14207.35|14325.52|14205.52|10
1643748930000|2022-02-01 20:55:30|14326.88|14206.88|14326.89|14206.89|14326.89|14206.89|14326.05|14206.05|9
1643748940000|2022-02-01 20:55:40|14327.03|14207.03|14325.19|14205.19|14327.1|14207.1|14325.19|14205.19|10
1643748950000|2022-02-01 20:55:50|14325.09|14205.09|14323.49|14203.49|14325.09|14205.09|14323.18|14203.18|10
1643748960000|2022-02-01 20:56:00|14322.76|14202.76|14322.03|14202.03|14322.91|14202.91|14322.03|14202.03|10
1643748970000|2022-02-01 20:56:10|14322.23|14202.23|14315.71|14195.71|14322.23|14202.23|14315.71|14195.71|10
1643748980000|2022-02-01 20:56:20|14315.23|14195.23|14314.69|14194.69|14315.23|14195.23|14313.78|14193.78|10
1643748990000|2022-02-01 20:56:30|14315.04|14195.04|14315.78|14195.78|14315.78|14195.78|14314.67|14194.67|10
1643749000000|2022-02-01 20:56:40|14316.15|14196.15|14317.5|14197.5|14317.5|14197.5|14315.09|14195.09|10
1643749010000|2022-02-01 20:56:50|14317.68|14197.68|14318.16|14198.16|14319.16|14199.16|14317.68|14197.68|10
1643749020000|2022-02-01 20:57:00|14317.92|14197.92|14317.91|14197.91|14318.16|14198.16|14317.8|14197.8|10
1643749030000|2022-02-01 20:57:10|14318.14|14198.14|14315.48|14195.48|14318.14|14198.14|14315.48|14195.48|10
1643749040000|2022-02-01 20:57:20|14315.44|14195.44|14314.83|14194.83|14315.97|14195.97|14314.83|14194.83|10
1643749050000|2022-02-01 20:57:30|14314.77|14194.77|14314.38|14194.38|14314.77|14194.77|14313.69|14193.69|10
1643749060000|2022-02-01 20:57:40|14314.3|14194.3|14313.3|14193.3|14314.5|14194.5|14313.3|14193.3|10
1643749070000|2022-02-01 20:57:50|14312.09|14192.09|14311.84|14191.84|14312.29|14192.29|14311.26|14191.26|10
1643749080000|2022-02-01 20:58:00|14311.39|14191.39|14308.63|14188.63|14311.39|14191.39|14308.63|14188.63|10
1643749090000|2022-02-01 20:58:10|14308.53|14188.53|14307.31|14187.31|14308.63|14188.63|14306.83|14186.83|10
1643749100000|2022-02-01 20:58:20|14307.07|14187.07|14305.26|14185.26|14307.07|14187.07|14305.26|14185.26|10
1643749110000|2022-02-01 20:58:30|14305.17|14185.17|14302.34|14182.34|14305.17|14185.17|14302.34|14182.34|10
1643749120000|2022-02-01 20:58:40|14302.06|14182.06|14296.41|14176.41|14302.06|14182.06|14296.41|14176.41|10
1643749130000|2022-02-01 20:58:50|14295.36|14175.36|14292.41|14172.41|14295.36|14175.36|14292.41|14172.41|10
1643749140000|2022-02-01 20:59:00|14292.96|14172.96|14291.33|14171.33|14293.06|14173.06|14291.33|14171.33|10
1643749150000|2022-02-01 20:59:10|14291.28|14171.28|14289.77|14169.77|14291.28|14171.28|14289.77|14169.77|10
1643749160000|2022-02-01 20:59:20|14289.48|14169.48|14285.86|14165.86|14289.71|14169.71|14285.86|14165.86|10
1643749170000|2022-02-01 20:59:30|14285.38|14165.38|14280.85|14160.85|14285.38|14165.38|14280.85|14160.85|9
1643749180000|2022-02-01 20:59:40|14280.63|14160.63|14276.86|14156.86|14280.63|14160.63|14276.86|14156.86|10
1643749190000|2022-02-01 20:59:50|14276.4|14156.4|14269.26|14149.26|14276.4|14156.4|14269.26|14149.26|10
1643749200000|2022-02-01 21:00:00|14267.23|14147.23|14255.79|14135.79|14267.23|14147.23|14255.43|14135.43|10
1643749210000|2022-02-01 21:00:10|14255.89|14135.89|14260.71|14140.71|14260.71|14140.71|14255.89|14135.89|10
1643749220000|2022-02-01 21:00:20|14262.73|14142.73|14269.58|14149.58|14269.82|14149.82|14262.73|14142.73|10
1643749230000|2022-02-01 21:00:30|14269.57|14149.57|14273.58|14153.58|14273.58|14153.58|14269.57|14149.57|9
1643749240000|2022-02-01 21:00:40|14273.99|14153.99|14277.57|14157.57|14277.57|14157.57|14273.99|14153.99|10
1643749250000|2022-02-01 21:00:50|14277.66|14157.66|14279.48|14159.48|14279.48|14159.48|14277.66|14157.66|10
1643749260000|2022-02-01 21:01:00|14279.93|14159.93|14284.63|14164.63|14284.63|14164.63|14279.93|14159.93|10
1643749270000|2022-02-01 21:01:10|14285.1|14165.1|14289.75|14169.75|14289.75|14169.75|14285.1|14165.1|10
1643749280000|2022-02-01 21:01:20|14289.72|14169.72|14294.03|14174.03|14294.03|14174.03|14289.72|14169.72|10
1643749290000|2022-02-01 21:01:30|14293.96|14173.96|14295.45|14175.45|14295.45|14175.45|14293.87|14173.87|10
1643749300000|2022-02-01 21:01:40|14296.31|14176.31|14296.99|14176.99|14297.47|14177.47|14296.07|14176.07|10
1643749310000|2022-02-01 21:01:50|14298.08|14178.08|14294.86|14174.86|14298.08|14178.08|14294.86|14174.86|10
1643749320000|2022-02-01 21:02:00|14294.69|14174.69|14293.54|14173.54|14294.74|14174.74|14293.54|14173.54|10
1643749330000|2022-02-01 21:02:10|14293.49|14173.49|14295.11|14175.11|14295.11|14175.11|14293.47|14173.47|10
1643749340000|2022-02-01 21:02:20|14295.15|14175.15|14297.4|14177.4|14297.4|14177.4|14295.15|14175.15|10
1643749350000|2022-02-01 21:02:30|14297.85|14177.85|14299.07|14179.07|14299.76|14179.76|14297.85|14177.85|9
1643749360000|2022-02-01 21:02:40|14299.12|14179.12|14298.38|14178.38|14299.12|14179.12|14298.38|14178.38|9
1643749370000|2022-02-01 21:02:50|14297.7|14177.7|14295.15|14175.15|14298.31|14178.31|14295.15|14175.15|9
1643749380000|2022-02-01 21:03:00|14295.59|14175.59|14294.5|14174.5|14296|14176|14294.5|14174.5|10
1643749390000|2022-02-01 21:03:10|14294.57|14174.57|14293.97|14173.97|14294.89|14174.89|14293.97|14173.97|9
1643749400000|2022-02-01 21:03:20|14293.71|14173.71|14292.56|14172.56|14294.04|14174.04|14292.56|14172.56|10
1643749410000|2022-02-01 21:03:30|14292.9|14172.9|14294.29|14174.29|14294.29|14174.29|14292.9|14172.9|10
1643749420000|2022-02-01 21:03:40|14294.7|14174.7|14294.22|14174.22|14295.24|14175.24|14294.22|14174.22|10
1643749430000|2022-02-01 21:03:50|14293.88|14173.88|14294.49|14174.49|14294.49|14174.49|14293.42|14173.42|8
1643749440000|2022-02-01 21:04:00|14295.16|14175.16|14298.63|14178.63|14298.63|14178.63|14295.16|14175.16|10
1643749450000|2022-02-01 21:04:10|14298.87|14178.87|14302.82|14182.82|14303.12|14183.12|14298.87|14178.87|9
1643749460000|2022-02-01 21:04:20|14302.73|14182.73|14303.7|14183.7|14304.12|14184.12|14302.64|14182.64|9
1643749470000|2022-02-01 21:04:30|14303.22|14183.22|14306.05|14186.05|14306.05|14186.05|14302.85|14182.85|10
1643749480000|2022-02-01 21:04:40|14306.34|14186.34|14309.4|14189.4|14309.4|14189.4|14306.34|14186.34|10
1643749490000|2022-02-01 21:04:50|14309.48|14189.48|14310.44|14190.44|14312.02|14192.02|14309.38|14189.38|10
1643749500000|2022-02-01 21:05:00|14310.05|14190.05|14308.08|14188.08|14310.05|14190.05|14307.17|14187.17|10
1643749510000|2022-02-01 21:05:10|14307.94|14187.94|14310.39|14190.39|14310.39|14190.39|14307.4|14187.4|10
1643749520000|2022-02-01 21:05:20|14310.66|14190.66|14311.05|14191.05|14311.71|14191.71|14310.66|14190.66|10
1643749530000|2022-02-01 21:05:30|14311.47|14191.47|14316.7|14196.7|14316.7|14196.7|14311.47|14191.47|10
1643749540000|2022-02-01 21:05:40|14317.57|14197.57|14322.18|14202.18|14322.18|14202.18|14317.57|14197.57|10
1643749550000|2022-02-01 21:05:50|14322.4|14202.4|14328.5|14208.5|14328.5|14208.5|14322.4|14202.4|10
1643749560000|2022-02-01 21:06:00|14328.51|14208.51|14332.64|14212.64|14332.64|14212.64|14328.51|14208.51|10
1643749570000|2022-02-01 21:06:10|14332.3|14212.3|14332.06|14212.06|14332.44|14212.44|14331.5|14211.5|10
1643749580000|2022-02-01 21:06:20|14332.64|14212.64|14332.04|14212.04|14333.32|14213.32|14332.04|14212.04|10
1643749590000|2022-02-01 21:06:30|14331.63|14211.63|14329.94|14209.94|14331.63|14211.63|14329.65|14209.65|10
1643749600000|2022-02-01 21:06:40|14330.06|14210.06|14330.01|14210.01|14330.24|14210.24|14329.71|14209.71|10
1643749610000|2022-02-01 21:06:50|14330.58|14210.58|14330.62|14210.62|14330.73|14210.73|14329.43|14209.43|10
1643749620000|2022-02-01 21:07:00|14330.94|14210.94|14330.42|14210.42|14331.61|14211.61|14330.15|14210.15|9
1643749630000|2022-02-01 21:07:10|14330.03|14210.03|14328.72|14208.72|14330.03|14210.03|14328.72|14208.72|9
1643749640000|2022-02-01 21:07:20|14328.48|14208.48|14324.29|14204.29|14328.48|14208.48|14324.29|14204.29|10
1643749650000|2022-02-01 21:07:30|14324.12|14204.12|14320.03|14200.03|14324.12|14204.12|14320.03|14200.03|10
1643749660000|2022-02-01 21:07:40|14319.58|14199.58|14315.59|14195.59|14319.58|14199.58|14315.59|14195.59|8
1643749670000|2022-02-01 21:07:50|14315.26|14195.26|14314.48|14194.48|14315.26|14195.26|14314.16|14194.16|10
1643749680000|2022-02-01 21:08:00|14314.53|14194.53|14315.99|14195.99|14316.42|14196.42|14314.53|14194.53|10
1643749690000|2022-02-01 21:08:10|14316.06|14196.06|14317.11|14197.11|14317.11|14197.11|14316.06|14196.06|10
1643749700000|2022-02-01 21:08:20|14317.51|14197.51|14318.18|14198.18|14318.83|14198.83|14317.37|14197.37|10
1643749710000|2022-02-01 21:08:30|14318.22|14198.22|14319.29|14199.29|14319.29|14199.29|14318.11|14198.11|10
1643749720000|2022-02-01 21:08:40|14319.2|14199.2|14321.13|14201.13|14321.13|14201.13|14319.2|14199.2|10
1643749730000|2022-02-01 21:08:50|14321.38|14201.38|14323.96|14203.96|14324.07|14204.07|14321.38|14201.38|10
1643749740000|2022-02-01 21:09:00|14324.32|14204.32|14326.19|14206.19|14326.23|14206.23|14324.32|14204.32|9
1643749750000|2022-02-01 21:09:10|14326.66|14206.66|14326.31|14206.31|14327.53|14207.53|14326.27|14206.27|10
1643749760000|2022-02-01 21:09:20|14326.61|14206.61|14325.62|14205.62|14326.61|14206.61|14325.42|14205.42|10
1643749770000|2022-02-01 21:09:30|14325.48|14205.48|14325.18|14205.18|14326.05|14206.05|14325.18|14205.18|9
1643749780000|2022-02-01 21:09:40|14325.2|14205.2|14324.88|14204.88|14325.32|14205.32|14324.71|14204.71|8
1643749790000|2022-02-01 21:09:50|14323.3|14203.3|14317.48|14197.48|14323.3|14203.3|14317.48|14197.48|10
1643749800000|2022-02-01 21:10:00|14317.47|14197.47|14319.35|14199.35|14319.35|14199.35|14317.27|14197.27|10
1643749810000|2022-02-01 21:10:10|14319.13|14199.13|14320.39|14200.39|14320.39|14200.39|14319.13|14199.13|9
1643749820000|2022-02-01 21:10:20|14321.2|14201.2|14323.87|14203.87|14323.87|14203.87|14321.2|14201.2|10
1643749830000|2022-02-01 21:10:30|14323.78|14203.78|14323.99|14203.99|14324.42|14204.42|14323.65|14203.65|10
1643749840000|2022-02-01 21:10:40|14323.85|14203.85|14326.54|14206.54|14326.54|14206.54|14323.85|14203.85|10
1643749850000|2022-02-01 21:10:50|14326.55|14206.55|14327.24|14207.24|14327.24|14207.24|14326.46|14206.46|9
1643749860000|2022-02-01 21:11:00|14327.26|14207.26|14327.26|14207.26|14327.7|14207.7|14327.26|14207.26|10
1643749870000|2022-02-01 21:11:10|14327.08|14207.08|14326.5|14206.5|14327.1|14207.1|14326.5|14206.5|9
1643749880000|2022-02-01 21:11:20|14326.45|14206.45|14326.87|14206.87|14326.88|14206.88|14326.45|14206.45|8
1643749890000|2022-02-01 21:11:30|14326.84|14206.84|14325.6|14205.6|14327.13|14207.13|14325.6|14205.6|10
1643749900000|2022-02-01 21:11:40|14324.95|14204.95|14321.43|14201.43|14324.95|14204.95|14321.4|14201.4|10
1643749910000|2022-02-01 21:11:50|14321.39|14201.39|14321.12|14201.12|14321.47|14201.47|14320.8|14200.8|10
1643749920000|2022-02-01 21:12:00|14320.86|14200.86|14318.01|14198.01|14320.86|14200.86|14317.94|14197.94|10
1643749930000|2022-02-01 21:12:10|14317.99|14197.99|14315.74|14195.74|14318.13|14198.13|14315.74|14195.74|9
1643749940000|2022-02-01 21:12:20|14316|14196|14313.7|14193.7|14316|14196|14313.7|14193.7|10
1643749950000|2022-02-01 21:12:30|14313.11|14193.11|14312.47|14192.47|14313.45|14193.45|14312.46|14192.46|10
1643749960000|2022-02-01 21:12:40|14312.39|14192.39|14311.62|14191.62|14312.39|14192.39|14311.44|14191.44|8
1643749970000|2022-02-01 21:12:50|14311.53|14191.53|14310.3|14190.3|14311.55|14191.55|14310.3|14190.3|9
1643749980000|2022-02-01 21:13:00|14310.39|14190.39|14311.49|14191.49|14311.49|14191.49|14309.88|14189.88|10
1643749990000|2022-02-01 21:13:10|14311.99|14191.99|14313.54|14193.54|14313.54|14193.54|14311.99|14191.99|10
1643750000000|2022-02-01 21:13:20|14313.58|14193.58|14312.46|14192.46|14313.58|14193.58|14312.46|14192.46|9
1643750010000|2022-02-01 21:13:30|14312.44|14192.44|14313.89|14193.89|14313.89|14193.89|14312.3|14192.3|8
1643750020000|2022-02-01 21:13:40|14313.95|14193.95|14313.85|14193.85|14314.22|14194.22|14313.7|14193.7|10
1643750030000|2022-02-01 21:13:50|14313.61|14193.61|14311.71|14191.71|14313.61|14193.61|14311.68|14191.68|10
1643750040000|2022-02-01 21:14:00|14311.6|14191.6|14310.82|14190.82|14311.72|14191.72|14310.06|14190.06|9
1643750050000|2022-02-01 21:14:10|14310.81|14190.81|14311.11|14191.11|14311.18|14191.18|14310.52|14190.52|9
1643750060000|2022-02-01 21:14:20|14311.14|14191.14|14309.79|14189.79|14311.14|14191.14|14309.75|14189.75|10
1643750070000|2022-02-01 21:14:30|14309.69|14189.69|14306.71|14186.71|14309.72|14189.72|14306.71|14186.71|10
1643750080000|2022-02-01 21:14:40|14306.61|14186.61|14305.88|14185.88|14306.61|14186.61|14305.37|14185.37|9
1643750090000|2022-02-01 21:14:50|14306|14186|14306.27|14186.27|14306.27|14186.27|14305.91|14185.91|9
1643750100000|2022-02-01 21:15:00|14306.28|14186.28|14307.13|14187.13|14307.13|14187.13|14305.93|14185.93|9
1643750110000|2022-02-01 21:15:10|14306.62|14186.62|14309.8|14189.8|14309.8|14189.8|14306.62|14186.62|10
1643750120000|2022-02-01 21:15:20|14310.34|14190.34|14312.92|14192.92|14312.92|14192.92|14310.34|14190.34|10
1643750130000|2022-02-01 21:15:30|14313.4|14193.4|14313.91|14193.91|14313.93|14193.93|14313.14|14193.14|9
1643750140000|2022-02-01 21:15:40|14314.02|14194.02|14316.95|14196.95|14316.95|14196.95|14313.93|14193.93|10
1643750150000|2022-02-01 21:15:50|14317.18|14197.18|14321.94|14201.94|14321.94|14201.94|14317.18|14197.18|10
1643750160000|2022-02-01 21:16:00|14322.31|14202.31|14325.14|14205.14|14325.14|14205.14|14322.31|14202.31|10
1643750170000|2022-02-01 21:16:10|14325.61|14205.61|14329.88|14209.88|14329.88|14209.88|14325.6|14205.6|10
1643750180000|2022-02-01 21:16:20|14330.44|14210.44|14334.37|14214.37|14334.4|14214.4|14330.44|14210.44|10
1643750190000|2022-02-01 21:16:30|14334.63|14214.63|14332.88|14212.88|14335.69|14215.69|14332.88|14212.88|10
1643750200000|2022-02-01 21:16:40|14333|14213|14335.71|14215.71|14335.71|14215.71|14332.77|14212.77|9
1643750210000|2022-02-01 21:16:50|14335.52|14215.52|14334.65|14214.65|14336.1|14216.1|14334.37|14214.37|10
1643750220000|2022-02-01 21:17:00|14334.32|14214.32|14332.08|14212.08|14334.32|14214.32|14331.98|14211.98|10
1643750230000|2022-02-01 21:17:10|14331.47|14211.47|14332.15|14212.15|14332.31|14212.31|14331.47|14211.47|8
1643750240000|2022-02-01 21:17:20|14332.29|14212.29|14333.32|14213.32|14333.32|14213.32|14331.69|14211.69|10
1643750250000|2022-02-01 21:17:30|14333.48|14213.48|14334.95|14214.95|14334.95|14214.95|14333.48|14213.48|10
1643750260000|2022-02-01 21:17:40|14334.88|14214.88|14336.48|14216.48|14336.6|14216.6|14334.64|14214.64|10
1643750270000|2022-02-01 21:17:50|14336.81|14216.81|14336.2|14216.2|14337.7|14217.7|14336.2|14216.2|10
1643750280000|2022-02-01 21:18:00|14336.17|14216.17|14336.16|14216.16|14336.17|14216.17|14335.62|14215.62|10
1643750290000|2022-02-01 21:18:10|14336.13|14216.13|14335.48|14215.48|14336.13|14216.13|14335.48|14215.48|10
1643750300000|2022-02-01 21:18:20|14335.49|14215.49|14336.37|14216.37|14336.43|14216.43|14335.35|14215.35|9
1643750310000|2022-02-01 21:18:30|14335.79|14215.79|14332.83|14212.83|14335.79|14215.79|14332.83|14212.83|10
1643750320000|2022-02-01 21:18:40|14332.35|14212.35|14332.39|14212.39|14332.68|14212.68|14332.17|14212.17|10
1643750330000|2022-02-01 21:18:50|14332.67|14212.67|14334.69|14214.69|14334.69|14214.69|14332.67|14212.67|10
1643750340000|2022-02-01 21:19:00|14335.18|14215.18|14335.15|14215.15|14335.82|14215.82|14335|14215|9
1643750350000|2022-02-01 21:19:10|14334.98|14214.98|14335.63|14215.63|14335.63|14215.63|14334.94|14214.94|9
1643750360000|2022-02-01 21:19:20|14335.76|14215.76|14335.11|14215.11|14335.95|14215.95|14335.11|14215.11|10
1643750370000|2022-02-01 21:19:30|14334.81|14214.81|14331.17|14211.17|14334.81|14214.81|14331.17|14211.17|9
1643750380000|2022-02-01 21:19:40|14330.92|14210.92|14328.57|14208.57|14330.92|14210.92|14328.57|14208.57|9
1643750390000|2022-02-01 21:19:50|14328.7|14208.7|14328.65|14208.65|14329.37|14209.37|14328.65|14208.65|10
1643750400000|2022-02-01 21:20:00|14328.55|14208.55|14327.48|14207.48|14328.55|14208.55|14327.48|14207.48|10
1643750410000|2022-02-01 21:20:10|14327.01|14207.01|14327.68|14207.68|14328.13|14208.13|14327.01|14207.01|9
1643750420000|2022-02-01 21:20:20|14327.56|14207.56|14326.66|14206.66|14327.63|14207.63|14326.32|14206.32|9
1643750430000|2022-02-01 21:20:30|14326.45|14206.45|14326.58|14206.58|14326.58|14206.58|14326.21|14206.21|10
1643750440000|2022-02-01 21:20:40|14326.48|14206.48|14328.18|14208.18|14328.18|14208.18|14326.48|14206.48|9
1643750450000|2022-02-01 21:20:50|14328.05|14208.05|14328.13|14208.13|14328.55|14208.55|14327.82|14207.82|10
1643750460000|2022-02-01 21:21:00|14327.74|14207.74|14326.15|14206.15|14327.74|14207.74|14326.15|14206.15|10
1643750470000|2022-02-01 21:21:10|14325.89|14205.89|14328.17|14208.17|14328.64|14208.64|14325.89|14205.89|10
1643750480000|2022-02-01 21:21:20|14328.78|14208.78|14332.35|14212.35|14332.35|14212.35|14328.64|14208.64|9
1643750490000|2022-02-01 21:21:30|14332.95|14212.95|14335.32|14215.32|14335.32|14215.32|14332.87|14212.87|10
1643750500000|2022-02-01 21:21:40|14335.36|14215.36|14338.53|14218.53|14338.53|14218.53|14335.36|14215.36|9
1643750510000|2022-02-01 21:21:50|14338.45|14218.45|14339.1|14219.1|14339.26|14219.26|14338.22|14218.22|10
1643750520000|2022-02-01 21:22:00|14338.95|14218.95|14340.46|14220.46|14340.5|14220.5|14338.95|14218.95|10
1643750530000|2022-02-01 21:22:10|14340.49|14220.49|14340.79|14220.79|14340.79|14220.79|14340.15|14220.15|10
1643750540000|2022-02-01 21:22:20|14341.29|14221.29|14342.1|14222.1|14342.1|14222.1|14340.84|14220.84|10
1643750550000|2022-02-01 21:22:30|14341.86|14221.86|14344.06|14224.06|14344.06|14224.06|14341.48|14221.48|10
1643750560000|2022-02-01 21:22:40|14344.66|14224.66|14348.63|14228.63|14348.63|14228.63|14344.5|14224.5|9
1643750570000|2022-02-01 21:22:50|14349.61|14229.61|14351.34|14231.34|14351.79|14231.79|14349.61|14229.61|10
1643750580000|2022-02-01 21:23:00|14351.39|14231.39|14350.8|14230.8|14351.52|14231.52|14350.8|14230.8|9
1643750590000|2022-02-01 21:23:10|14351.15|14231.15|14352.09|14232.09|14352.41|14232.41|14351.15|14231.15|10
1643750600000|2022-02-01 21:23:20|14352.36|14232.36|14354.71|14234.71|14354.71|14234.71|14352.36|14232.36|10
1643750610000|2022-02-01 21:23:30|14354.77|14234.77|14355.76|14235.76|14355.76|14235.76|14353.79|14233.79|10
1643750620000|2022-02-01 21:23:40|14356.57|14236.57|14355.72|14235.72|14356.57|14236.57|14355.11|14235.11|10
1643750630000|2022-02-01 21:23:50|14355.64|14235.64|14356.76|14236.76|14357.07|14237.07|14355.27|14235.27|10
1643750640000|2022-02-01 21:24:00|14356.67|14236.67|14358.6|14238.6|14358.6|14238.6|14356.67|14236.67|10
1643750650000|2022-02-01 21:24:10|14359|14239|14360.57|14240.57|14360.57|14240.57|14359|14239|10
1643750660000|2022-02-01 21:24:20|14361.85|14241.85|14363.39|14243.39|14363.39|14243.39|14361.51|14241.51|9
1643750670000|2022-02-01 21:24:30|14363.67|14243.67|14367.22|14247.22|14367.22|14247.22|14363.5|14243.5|10
1643750680000|2022-02-01 21:24:40|14367.92|14247.92|14368.61|14248.61|14368.76|14248.76|14367.92|14247.92|10
1643750690000|2022-02-01 21:24:50|14368.79|14248.79|14368.49|14248.49|14370.01|14250.01|14368.49|14248.49|10
1643750700000|2022-02-01 21:25:00|14368.51|14248.51|14366.63|14246.63|14368.51|14248.51|14366.3|14246.3|9
1643750710000|2022-02-01 21:25:10|14365.75|14245.75|14360.85|14240.85|14365.75|14245.75|14360.85|14240.85|9
1643750720000|2022-02-01 21:25:20|14359.34|14239.34|14357.8|14237.8|14359.34|14239.34|14357.77|14237.77|10
1643750730000|2022-02-01 21:25:30|14357.75|14237.75|14354.55|14234.55|14357.75|14237.75|14354.31|14234.31|10
1643750740000|2022-02-01 21:25:40|14354.11|14234.11|14352.98|14232.98|14354.25|14234.25|14352.79|14232.79|9
1643750750000|2022-02-01 21:25:50|14351.54|14231.54|14351.94|14231.94|14351.94|14231.94|14351.46|14231.46|10
1643750760000|2022-02-01 21:26:00|14351.93|14231.93|14350.4|14230.4|14351.93|14231.93|14350.29|14230.29|10
1643750770000|2022-02-01 21:26:10|14350.68|14230.68|14349.97|14229.97|14350.89|14230.89|14349.97|14229.97|10
1643750780000|2022-02-01 21:26:20|14349.73|14229.73|14350.76|14230.76|14350.76|14230.76|14349.73|14229.73|10
1643750790000|2022-02-01 21:26:30|14350.9|14230.9|14350.55|14230.55|14351.3|14231.3|14350.51|14230.51|10
1643750800000|2022-02-01 21:26:40|14350.04|14230.04|14350.12|14230.12|14350.81|14230.81|14349.98|14229.98|9
1643750810000|2022-02-01 21:26:50|14350.03|14230.03|14350.18|14230.18|14350.3|14230.3|14349.41|14229.41|10
1643750820000|2022-02-01 21:27:00|14349.83|14229.83|14349.69|14229.69|14349.83|14229.83|14349.39|14229.39|8
1643750830000|2022-02-01 21:27:10|14349.64|14229.64|14349.84|14229.84|14349.84|14229.84|14348.7|14228.7|8
1643750840000|2022-02-01 21:27:20|14350.13|14230.13|14351.62|14231.62|14351.62|14231.62|14350.13|14230.13|10
1643750850000|2022-02-01 21:27:30|14351.75|14231.75|14351.48|14231.48|14351.75|14231.75|14350.82|14230.82|10
1643750860000|2022-02-01 21:27:40|14351.78|14231.78|14352.56|14232.56|14352.83|14232.83|14351.78|14231.78|10
1643750870000|2022-02-01 21:27:50|14352.35|14232.35|14353.75|14233.75|14353.75|14233.75|14352.33|14232.33|9
1643750880000|2022-02-01 21:28:00|14353.34|14233.34|14354.31|14234.31|14355.48|14235.48|14353.34|14233.34|10
1643750890000|2022-02-01 21:28:10|14354.22|14234.22|14354.38|14234.38|14354.42|14234.42|14353.82|14233.82|10
1643750900000|2022-02-01 21:28:20|14354.04|14234.04|14354.81|14234.81|14354.81|14234.81|14353.84|14233.84|10
1643750910000|2022-02-01 21:28:30|14354.91|14234.91|14355.47|14235.47|14355.47|14235.47|14354.11|14234.11|9
1643750920000|2022-02-01 21:28:40|14355.46|14235.46|14355.87|14235.87|14355.87|14235.87|14354.89|14234.89|9
1643750930000|2022-02-01 21:28:50|14355.8|14235.8|14357.29|14237.29|14357.46|14237.46|14355.59|14235.59|10
1643750940000|2022-02-01 21:29:00|14357.08|14237.08|14357.51|14237.51|14357.51|14237.51|14357.08|14237.08|9
1643750950000|2022-02-01 21:29:10|14357.66|14237.66|14355.33|14235.33|14357.66|14237.66|14355.33|14235.33|9
1643750960000|2022-02-01 21:29:20|14355.01|14235.01|14354.24|14234.24|14355.3|14235.3|14354.24|14234.24|9
1643750970000|2022-02-01 21:29:30|14353.91|14233.91|14356.4|14236.4|14356.4|14236.4|14353.89|14233.89|10
1643750980000|2022-02-01 21:29:40|14357.2|14237.2|14358.95|14238.95|14359.34|14239.34|14357.2|14237.2|10
1643750990000|2022-02-01 21:29:50|14358.46|14238.46|14357.95|14237.95|14358.46|14238.46|14357.21|14237.21|10
1643751000000|2022-02-01 21:30:00|14358.19|14238.19|14355.23|14235.23|14358.19|14238.19|14355.23|14235.23|10
1643751010000|2022-02-01 21:30:10|14355.07|14235.07|14352.89|14232.89|14355.07|14235.07|14352.89|14232.89|10
1643751020000|2022-02-01 21:30:20|14352.84|14232.84|14351.96|14231.96|14352.89|14232.89|14351.96|14231.96|9
1643751030000|2022-02-01 21:30:30|14352.03|14232.03|14352.82|14232.82|14352.83|14232.83|14352.03|14232.03|9
1643751040000|2022-02-01 21:30:40|14352.71|14232.71|14353.57|14233.57|14353.57|14233.57|14352.26|14232.26|10
1643751050000|2022-02-01 21:30:50|14353.75|14233.75|14351.78|14231.78|14353.75|14233.75|14351.78|14231.78|10
1643751060000|2022-02-01 21:31:00|14351.68|14231.68|14352.89|14232.89|14352.89|14232.89|14351.54|14231.54|10
1643751070000|2022-02-01 21:31:10|14352.81|14232.81|14351.75|14231.75|14352.81|14232.81|14351.75|14231.75|10
1643751080000|2022-02-01 21:31:20|14351.29|14231.29|14349.91|14229.91|14351.29|14231.29|14349.91|14229.91|9
1643751090000|2022-02-01 21:31:30|14349.48|14229.48|14347.03|14227.03|14349.61|14229.61|14347.03|14227.03|10
1643751100000|2022-02-01 21:31:40|14346.74|14226.74|14345.95|14225.95|14346.8|14226.8|14345.55|14225.55|9
1643751110000|2022-02-01 21:31:50|14346.22|14226.22|14348.47|14228.47|14348.47|14228.47|14346.22|14226.22|10
1643751120000|2022-02-01 21:32:00|14349.08|14229.08|14349.2|14229.2|14349.7|14229.7|14349.02|14229.02|10
1643751130000|2022-02-01 21:32:10|14349.06|14229.06|14346.83|14226.83|14349.06|14229.06|14346.83|14226.83|10
1643751140000|2022-02-01 21:32:20|14346.14|14226.14|14345.08|14225.08|14346.14|14226.14|14345.08|14225.08|9
1643751150000|2022-02-01 21:32:30|14344.91|14224.91|14344.01|14224.01|14344.99|14224.99|14344.01|14224.01|10
1643751160000|2022-02-01 21:32:40|14343.77|14223.77|14341.53|14221.53|14343.77|14223.77|14341.53|14221.53|10
1643751170000|2022-02-01 21:32:50|14341.6|14221.6|14339.59|14219.59|14341.6|14221.6|14339.42|14219.42|10
1643751180000|2022-02-01 21:33:00|14339.51|14219.51|14339.97|14219.97|14339.97|14219.97|14339.13|14219.13|10
1643751190000|2022-02-01 21:33:10|14339.69|14219.69|14339.76|14219.76|14340.73|14220.73|14339.69|14219.69|10
1643751200000|2022-02-01 21:33:20|14339.92|14219.92|14340.54|14220.54|14340.54|14220.54|14339.35|14219.35|10
1643751210000|2022-02-01 21:33:30|14340.63|14220.63|14339.85|14219.85|14341.17|14221.17|14339.76|14219.76|10
1643751220000|2022-02-01 21:33:40|14339.84|14219.84|14339.1|14219.1|14340.45|14220.45|14339.1|14219.1|10
1643751230000|2022-02-01 21:33:50|14339.12|14219.12|14337.39|14217.39|14339.12|14219.12|14337.39|14217.39|10
1643751240000|2022-02-01 21:34:00|14337.81|14217.81|14338.71|14218.71|14338.71|14218.71|14337.81|14217.81|10
1643751250000|2022-02-01 21:34:10|14338.59|14218.59|14337.55|14217.55|14338.59|14218.59|14337.18|14217.18|9
1643751260000|2022-02-01 21:34:20|14337.31|14217.31|14335.82|14215.82|14337.31|14217.31|14335.65|14215.65|10
1643751270000|2022-02-01 21:34:30|14335.83|14215.83|14336.94|14216.94|14336.94|14216.94|14334.13|14214.13|10
1643751280000|2022-02-01 21:34:40|14336.84|14216.84|14337.73|14217.73|14338.3|14218.3|14336.84|14216.84|8
1643751290000|2022-02-01 21:34:50|14337.71|14217.71|14337.48|14217.48|14338.03|14218.03|14337.48|14217.48|10
1643751300000|2022-02-01 21:35:00|14337.24|14217.24|14336.91|14216.91|14337.25|14217.25|14336.2|14216.2|10
1643751310000|2022-02-01 21:35:10|14337.12|14217.12|14339.16|14219.16|14339.16|14219.16|14337.1|14217.1|10
1643751320000|2022-02-01 21:35:20|14338.89|14218.89|14340.43|14220.43|14340.43|14220.43|14338.89|14218.89|9
1643751330000|2022-02-01 21:35:30|14340.53|14220.53|14340.97|14220.97|14340.97|14220.97|14340.4|14220.4|10
1643751340000|2022-02-01 21:35:40|14341.09|14221.09|14341.07|14221.07|14341.74|14221.74|14341.02|14221.02|9
1643751350000|2022-02-01 21:35:50|14341.39|14221.39|14341.46|14221.46|14341.65|14221.65|14341.39|14221.39|8
1643751360000|2022-02-01 21:36:00|14341.33|14221.33|14341.76|14221.76|14341.77|14221.77|14341.33|14221.33|10
1643751370000|2022-02-01 21:36:10|14341.89|14221.89|14342.46|14222.46|14342.46|14222.46|14341.89|14221.89|10
1643751380000|2022-02-01 21:36:20|14342.75|14222.75|14343.45|14223.45|14343.45|14223.45|14342.75|14222.75|9
1643751390000|2022-02-01 21:36:30|14343.63|14223.63|14346.29|14226.29|14346.29|14226.29|14343.63|14223.63|10
1643751400000|2022-02-01 21:36:40|14346.7|14226.7|14347.1|14227.1|14347.1|14227.1|14346.48|14226.48|10
1643751410000|2022-02-01 21:36:50|14347.03|14227.03|14348.39|14228.39|14348.49|14228.49|14347.03|14227.03|10
1643751420000|2022-02-01 21:37:00|14348.46|14228.46|14348.13|14228.13|14348.46|14228.46|14347.96|14227.96|10
1643751430000|2022-02-01 21:37:10|14348.19|14228.19|14354.8|14234.8|14354.8|14234.8|14348.19|14228.19|10
1643751440000|2022-02-01 21:37:20|14355.92|14235.92|14362.44|14242.44|14362.57|14242.57|14355.92|14235.92|9
1643751450000|2022-02-01 21:37:30|14361.77|14241.77|14365.64|14245.64|14365.64|14245.64|14361.77|14241.77|10
1643751460000|2022-02-01 21:37:40|14366.22|14246.22|14369.91|14249.91|14369.91|14249.91|14365.86|14245.86|10
1643751470000|2022-02-01 21:37:50|14370.92|14250.92|14373.42|14253.42|14373.8|14253.8|14370.92|14250.92|10
1643751480000|2022-02-01 21:38:00|14373.74|14253.74|14375.04|14255.04|14376.42|14256.42|14373.52|14253.52|10
1643751490000|2022-02-01 21:38:10|14374.82|14254.82|14374.23|14254.23|14375.26|14255.26|14374.23|14254.23|9
1643751500000|2022-02-01 21:38:20|14374.01|14254.01|14373.07|14253.07|14374.24|14254.24|14373.07|14253.07|10
1643751510000|2022-02-01 21:38:30|14372.45|14252.45|14371.42|14251.42|14372.59|14252.59|14371.42|14251.42|10
1643751520000|2022-02-01 21:38:40|14371.56|14251.56|14372.19|14252.19|14372.45|14252.45|14371.31|14251.31|10
1643751530000|2022-02-01 21:38:50|14371.87|14251.87|14371.95|14251.95|14371.95|14251.95|14371.15|14251.15|10
1643751540000|2022-02-01 21:39:00|14372.24|14252.24|14371.73|14251.73|14372.49|14252.49|14371.73|14251.73|10
1643751550000|2022-02-01 21:39:10|14372.1|14252.1|14371.89|14251.89|14372.34|14252.34|14371.5|14251.5|10
1643751560000|2022-02-01 21:39:20|14371.79|14251.79|14368.62|14248.62|14371.79|14251.79|14368.62|14248.62|10
1643751570000|2022-02-01 21:39:30|14368.94|14248.94|14368.15|14248.15|14369.05|14249.05|14367.88|14247.88|10
1643751580000|2022-02-01 21:39:40|14367.54|14247.54|14364.08|14244.08|14367.54|14247.54|14364.08|14244.08|10
1643751590000|2022-02-01 21:39:50|14362.67|14242.67|14360.19|14240.19|14362.67|14242.67|14359.92|14239.92|10
1643751600000|2022-02-01 21:40:00|14359.87|14239.87|14360.13|14240.13|14360.75|14240.75|14359.38|14239.38|10
1643751610000|2022-02-01 21:40:10|14359.84|14239.84|14359.11|14239.11|14359.84|14239.84|14359.11|14239.11|10
1643751620000|2022-02-01 21:40:20|14359.01|14239.01|14359.26|14239.26|14359.26|14239.26|14358.61|14238.61|10
1643751630000|2022-02-01 21:40:30|14359.03|14239.03|14358.65|14238.65|14359.19|14239.19|14358.55|14238.55|10
1643751640000|2022-02-01 21:40:40|14358.67|14238.67|14358.34|14238.34|14358.84|14238.84|14358.13|14238.13|9
1643751650000|2022-02-01 21:40:50|14358.54|14238.54|14357.4|14237.4|14358.54|14238.54|14357.4|14237.4|9
1643751660000|2022-02-01 21:41:00|14357.32|14237.32|14358.35|14238.35|14358.63|14238.63|14357.29|14237.29|10
1643751670000|2022-02-01 21:41:10|14358.68|14238.68|14358.87|14238.87|14358.87|14238.87|14358.29|14238.29|10
1643751680000|2022-02-01 21:41:20|14359.02|14239.02|14360.73|14240.73|14360.73|14240.73|14359.02|14239.02|10
1643751690000|2022-02-01 21:41:30|14360.7|14240.7|14358.93|14238.93|14360.79|14240.79|14358.93|14238.93|10
1643751700000|2022-02-01 21:41:40|14359.13|14239.13|14359.41|14239.41|14359.41|14239.41|14358.79|14238.79|10
1643751710000|2022-02-01 21:41:50|14359.46|14239.46|14360.94|14240.94|14360.96|14240.96|14359.46|14239.46|10
1643751720000|2022-02-01 21:42:00|14360.6|14240.6|14360.94|14240.94|14361.08|14241.08|14360.38|14240.38|10
1643751730000|2022-02-01 21:42:10|14361.08|14241.08|14361.7|14241.7|14362.07|14242.07|14360.79|14240.79|10
1643751740000|2022-02-01 21:42:20|14361.43|14241.43|14362.12|14242.12|14362.12|14242.12|14360.73|14240.73|8
1643751750000|2022-02-01 21:42:30|14362.41|14242.41|14363.28|14243.28|14363.28|14243.28|14362.27|14242.27|10
1643751760000|2022-02-01 21:42:40|14363.16|14243.16|14363.4|14243.4|14363.92|14243.92|14363.15|14243.15|10
1643751770000|2022-02-01 21:42:50|14363.49|14243.49|14364.35|14244.35|14364.79|14244.79|14363.49|14243.49|10
1643751780000|2022-02-01 21:43:00|14365.53|14245.53|14367.55|14247.55|14367.55|14247.55|14364.94|14244.94|10
1643751790000|2022-02-01 21:43:10|14366.6|14246.6|14367.38|14247.38|14367.48|14247.48|14365.8|14245.8|10
1643751800000|2022-02-01 21:43:20|14368.22|14248.22|14367.07|14247.07|14368.33|14248.33|14367.07|14247.07|10
1643751810000|2022-02-01 21:43:30|14367.06|14247.06|14368.47|14248.47|14368.47|14248.47|14366.61|14246.61|10
1643751820000|2022-02-01 21:43:40|14368.96|14248.96|14370.12|14250.12|14370.15|14250.15|14368.92|14248.92|9
1643751830000|2022-02-01 21:43:50|14370.18|14250.18|14370.65|14250.65|14370.89|14250.89|14370.18|14250.18|10
1643751840000|2022-02-01 21:44:00|14370.84|14250.84|14370.03|14250.03|14370.86|14250.86|14369.83|14249.83|10
1643751850000|2022-02-01 21:44:10|14369.12|14249.12|14366.38|14246.38|14369.12|14249.12|14366.38|14246.38|10
1643751860000|2022-02-01 21:44:20|14366.19|14246.19|14364.39|14244.39|14366.19|14246.19|14363.84|14243.84|10
1643751870000|2022-02-01 21:44:30|14364.26|14244.26|14364.46|14244.46|14365.18|14245.18|14364.19|14244.19|10
1643751880000|2022-02-01 21:44:40|14364.43|14244.43|14364.78|14244.78|14364.93|14244.93|14364.11|14244.11|10
1643751890000|2022-02-01 21:44:50|14364.61|14244.61|14358.04|14238.04|14364.68|14244.68|14358.04|14238.04|10
1643751900000|2022-02-01 21:45:00|14357.52|14237.52|14356.35|14236.35|14357.52|14237.52|14356.02|14236.02|10
1643751910000|2022-02-01 21:45:10|14356.27|14236.27|14356.61|14236.61|14356.63|14236.63|14356.01|14236.01|10
1643751920000|2022-02-01 21:45:20|14356.11|14236.11|14355.61|14235.61|14356.11|14236.11|14355.44|14235.44|10
1643751930000|2022-02-01 21:45:30|14355.55|14235.55|14356.95|14236.95|14356.95|14236.95|14355.55|14235.55|10
1643751940000|2022-02-01 21:45:40|14357.65|14237.65|14359.09|14239.09|14359.09|14239.09|14357.65|14237.65|9
1643751950000|2022-02-01 21:45:50|14358.99|14238.99|14359.75|14239.75|14360.02|14240.02|14358.99|14238.99|10
1643751960000|2022-02-01 21:46:00|14359.88|14239.88|14360.07|14240.07|14360.23|14240.23|14359.76|14239.76|10
1643751970000|2022-02-01 21:46:10|14360.02|14240.02|14359.83|14239.83|14360.11|14240.11|14359.66|14239.66|9
1643751980000|2022-02-01 21:46:20|14359.92|14239.92|14356.41|14236.41|14359.92|14239.92|14356.41|14236.41|10
1643751990000|2022-02-01 21:46:30|14355.87|14235.87|14356.24|14236.24|14356.47|14236.47|14355.15|14235.15|10
1643752000000|2022-02-01 21:46:40|14356.52|14236.52|14355.3|14235.3|14356.55|14236.55|14355.3|14235.3|10
1643752010000|2022-02-01 21:46:50|14355.27|14235.27|14355.37|14235.37|14355.43|14235.43|14355.15|14235.15|10
1643752020000|2022-02-01 21:47:00|14355.21|14235.21|14354.46|14234.46|14355.21|14235.21|14354.46|14234.46|10
1643752030000|2022-02-01 21:47:10|14354.52|14234.52|14355.07|14235.07|14355.2|14235.2|14354.42|14234.42|9
1643752040000|2022-02-01 21:47:20|14355.04|14235.04|14354.34|14234.34|14355.19|14235.19|14354.34|14234.34|10
1643752050000|2022-02-01 21:47:30|14354.3|14234.3|14354.5|14234.5|14355.21|14235.21|14354|14234|10
1643752060000|2022-02-01 21:47:40|14354.29|14234.29|14354.41|14234.41|14354.8|14234.8|14354.29|14234.29|10
1643752070000|2022-02-01 21:47:50|14354.44|14234.44|14355.58|14235.58|14356.21|14236.21|14354.04|14234.04|10
1643752080000|2022-02-01 21:48:00|14355.67|14235.67|14356.23|14236.23|14356.23|14236.23|14355.67|14235.67|10
1643752090000|2022-02-01 21:48:10|14355.66|14235.66|14355.1|14235.1|14355.66|14235.66|14354.87|14234.87|9
1643752100000|2022-02-01 21:48:20|14354.99|14234.99|14354.8|14234.8|14354.99|14234.99|14354.66|14234.66|7
1643752110000|2022-02-01 21:48:30|14354.56|14234.56|14352.99|14232.99|14354.56|14234.56|14352.99|14232.99|10
1643752120000|2022-02-01 21:48:40|14352.84|14232.84|14347.02|14227.02|14352.84|14232.84|14347.02|14227.02|10
1643752130000|2022-02-01 21:48:50|14346.33|14226.33|14344.91|14224.91|14346.33|14226.33|14344.07|14224.07|10
1643752140000|2022-02-01 21:49:00|14344.6|14224.6|14344.61|14224.61|14345.3|14225.3|14344.6|14224.6|10
1643752150000|2022-02-01 21:49:10|14344.01|14224.01|14338.31|14218.31|14344.01|14224.01|14338.31|14218.31|10
1643752160000|2022-02-01 21:49:20|14337.92|14217.92|14333.32|14213.32|14337.92|14217.92|14333.32|14213.32|10
1643752170000|2022-02-01 21:49:30|14333.4|14213.4|14330.9|14210.9|14333.4|14213.4|14330.9|14210.9|10
1643752180000|2022-02-01 21:49:40|14331|14211|14331.8|14211.8|14331.8|14211.8|14330.91|14210.91|10
1643752190000|2022-02-01 21:49:50|14332.1|14212.1|14334.07|14214.07|14334.07|14214.07|14332.1|14212.1|8
1643752200000|2022-02-01 21:50:00|14334.23|14214.23|14333.14|14213.14|14334.27|14214.27|14332.57|14212.57|10
1643752210000|2022-02-01 21:50:10|14332.89|14212.89|14332.28|14212.28|14332.92|14212.92|14332.28|14212.28|9
1643752220000|2022-02-01 21:50:20|14332.5|14212.5|14333.87|14213.87|14334.07|14214.07|14332.5|14212.5|10
1643752230000|2022-02-01 21:50:30|14334.51|14214.51|14333.97|14213.97|14334.98|14214.98|14333.97|14213.97|10
1643752240000|2022-02-01 21:50:40|14334.23|14214.23|14331.96|14211.96|14334.23|14214.23|14331.96|14211.96|9
1643752250000|2022-02-01 21:50:50|14331.89|14211.89|14328.99|14208.99|14331.89|14211.89|14328.99|14208.99|10
1643752260000|2022-02-01 21:51:00|14328.94|14208.94|14329.34|14209.34|14329.55|14209.55|14328.26|14208.26|10
1643752270000|2022-02-01 21:51:10|14329.42|14209.42|14329.17|14209.17|14329.82|14209.82|14328.79|14208.79|10
1643752280000|2022-02-01 21:51:20|14329.86|14209.86|14327.65|14207.65|14329.86|14209.86|14327.65|14207.65|10
1643752290000|2022-02-01 21:51:30|14327.57|14207.57|14327.56|14207.56|14327.98|14207.98|14327.52|14207.52|9
1643752300000|2022-02-01 21:51:40|14327.78|14207.78|14328.29|14208.29|14328.29|14208.29|14326.52|14206.52|10
1643752310000|2022-02-01 21:51:50|14328.71|14208.71|14333.19|14213.19|14333.19|14213.19|14328.71|14208.71|10
1643752320000|2022-02-01 21:52:00|14333.45|14213.45|14335.04|14215.04|14335.04|14215.04|14333.45|14213.45|9
1643752330000|2022-02-01 21:52:10|14335.26|14215.26|14335.85|14215.85|14335.85|14215.85|14335.24|14215.24|10
1643752340000|2022-02-01 21:52:20|14336.29|14216.29|14336.47|14216.47|14336.66|14216.66|14336.1|14216.1|10
1643752350000|2022-02-01 21:52:30|14336.36|14216.36|14336.44|14216.44|14336.44|14216.44|14336.07|14216.07|10
1643752360000|2022-02-01 21:52:40|14336.36|14216.36|14337.11|14217.11|14337.11|14217.11|14336.11|14216.11|9
1643752370000|2022-02-01 21:52:50|14336.94|14216.94|14337.06|14217.06|14337.44|14217.44|14336.15|14216.15|10
1643752380000|2022-02-01 21:53:00|14337.15|14217.15|14338.45|14218.45|14338.76|14218.76|14337.15|14217.15|10
1643752390000|2022-02-01 21:53:10|14338.5|14218.5|14337.73|14217.73|14338.5|14218.5|14337.73|14217.73|9
1643752400000|2022-02-01 21:53:20|14338.01|14218.01|14339.29|14219.29|14339.67|14219.67|14337.08|14217.08|9
1643752410000|2022-02-01 21:53:30|14339.28|14219.28|14339.68|14219.68|14340.02|14220.02|14339.01|14219.01|10
1643752420000|2022-02-01 21:53:40|14339.69|14219.69|14339.02|14219.02|14339.77|14219.77|14339.02|14219.02|9
1643752430000|2022-02-01 21:53:50|14339.49|14219.49|14339.86|14219.86|14340.26|14220.26|14339.49|14219.49|10
1643752440000|2022-02-01 21:54:00|14339.33|14219.33|14339.38|14219.38|14339.45|14219.45|14339.23|14219.23|10
1643752450000|2022-02-01 21:54:10|14339.99|14219.99|14340.41|14220.41|14340.47|14220.47|14339.86|14219.86|10
1643752460000|2022-02-01 21:54:20|14339.58|14219.58|14340.29|14220.29|14340.29|14220.29|14339.58|14219.58|8
1643752470000|2022-02-01 21:54:30|14339.47|14219.47|14341.06|14221.06|14341.06|14221.06|14339.47|14219.47|10
1643752480000|2022-02-01 21:54:40|14340.98|14220.98|14341.28|14221.28|14341.28|14221.28|14340.6|14220.6|10
1643752490000|2022-02-01 21:54:50|14340.4|14220.4|14338.84|14218.84|14340.43|14220.43|14338.84|14218.84|10
1643752500000|2022-02-01 21:55:00|14339.06|14219.06|14340.92|14220.92|14340.92|14220.92|14338.81|14218.81|10
1643752510000|2022-02-01 21:55:10|14340.62|14220.62|14338.14|14218.14|14340.62|14220.62|14338.14|14218.14|10
1643752520000|2022-02-01 21:55:20|14337.6|14217.6|14337.33|14217.33|14337.6|14217.6|14337.24|14217.24|10
1643752530000|2022-02-01 21:55:30|14336.85|14216.85|14336.79|14216.79|14336.91|14216.91|14335.06|14215.06|10
1643752540000|2022-02-01 21:55:40|14337.12|14217.12|14335.61|14215.61|14337.3|14217.3|14335.59|14215.59|10
1643752550000|2022-02-01 21:55:50|14335.46|14215.46|14332.14|14212.14|14335.46|14215.46|14332.14|14212.14|10
1643752560000|2022-02-01 21:56:00|14332.02|14212.02|14333.43|14213.43|14333.62|14213.62|14332.02|14212.02|10
1643752570000|2022-02-01 21:56:10|14333.59|14213.59|14333.31|14213.31|14333.9|14213.9|14333.31|14213.31|10
1643752580000|2022-02-01 21:56:20|14333.28|14213.28|14334.65|14214.65|14334.65|14214.65|14333.25|14213.25|8
1643752590000|2022-02-01 21:56:30|14334.7|14214.7|14333.5|14213.5|14334.79|14214.79|14333.5|14213.5|9
1643752600000|2022-02-01 21:56:40|14333.73|14213.73|14332.36|14212.36|14333.94|14213.94|14332.36|14212.36|10
1643752610000|2022-02-01 21:56:50|14332.39|14212.39|14330.18|14210.18|14332.39|14212.39|14330.18|14210.18|10
1643752620000|2022-02-01 21:57:00|14330.34|14210.34|14330.59|14210.59|14330.75|14210.75|14330.27|14210.27|9
1643752630000|2022-02-01 21:57:10|14330.51|14210.51|14331.61|14211.61|14331.61|14211.61|14330.12|14210.12|10
1643752640000|2022-02-01 21:57:20|14331.5|14211.5|14331.63|14211.63|14331.71|14211.71|14331.43|14211.43|9
1643752650000|2022-02-01 21:57:30|14331.93|14211.93|14331.3|14211.3|14331.93|14211.93|14331.13|14211.13|10
1643752660000|2022-02-01 21:57:40|14331.4|14211.4|14330.6|14210.6|14331.4|14211.4|14330.54|14210.54|10
1643752670000|2022-02-01 21:57:50|14330.57|14210.57|14330.54|14210.54|14330.83|14210.83|14330.51|14210.51|9
1643752680000|2022-02-01 21:58:00|14330.57|14210.57|14326.77|14206.77|14330.74|14210.74|14326.77|14206.77|9
1643752690000|2022-02-01 21:58:10|14326.84|14206.84|14323.82|14203.82|14326.84|14206.84|14323.57|14203.57|10
1643752700000|2022-02-01 21:58:20|14324.06|14204.06|14321.84|14201.84|14324.06|14204.06|14321.84|14201.84|9
1643752710000|2022-02-01 21:58:30|14321.94|14201.94|14321.09|14201.09|14321.94|14201.94|14320.56|14200.56|10
1643752720000|2022-02-01 21:58:40|14321.29|14201.29|14320.36|14200.36|14321.29|14201.29|14320.36|14200.36|9
1643752730000|2022-02-01 21:58:50|14320.47|14200.47|14321.11|14201.11|14321.11|14201.11|14320.29|14200.29|9
1643752740000|2022-02-01 21:59:00|14320.85|14200.85|14335.07|14215.07|14335.07|14215.07|14320.85|14200.85|9
1643752750000|2022-02-01 21:59:10|14337.92|14217.92|14338.1|14218.1|14339.36|14219.36|14337.92|14217.92|10
1643752760000|2022-02-01 21:59:20|14338.01|14218.01|14336.04|14216.04|14338.01|14218.01|14335.71|14215.71|9
1643752770000|2022-02-01 21:59:30|14336.5|14216.5|14339.64|14219.64|14339.64|14219.64|14336.5|14216.5|10
1643752780000|2022-02-01 21:59:40|14340.48|14220.48|14345.42|14225.42|14345.42|14225.42|14340.44|14220.44|10
1643752790000|2022-02-01 21:59:50|14345.82|14225.82|14361.61|14241.61|14361.66|14241.66|14345.82|14225.82|10
1643752800000|2022-02-01 22:00:00|14362.21|14242.21|14371.78|14251.78|14371.78|14251.78|14361.92|14241.92|10
1643752810000|2022-02-01 22:00:10|14371.96|14251.96|14373.7|14253.7|14374.23|14254.23|14371.95|14251.95|10
1643752820000|2022-02-01 22:00:20|14374.05|14254.05|14375.56|14255.56|14375.56|14255.56|14373.06|14253.06|10
1643752830000|2022-02-01 22:00:30|14375.48|14255.48|14381.42|14261.42|14381.85|14261.85|14375.48|14255.48|10
1643752840000|2022-02-01 22:00:40|14381.3|14261.3|14383.06|14263.06|14383.06|14263.06|14381.3|14261.3|10
1643752850000|2022-02-01 22:00:50|14384.32|14264.32|14387.03|14267.03|14387.05|14267.05|14384.27|14264.27|10
1643752860000|2022-02-01 22:01:00|14387.01|14267.01|14387.61|14267.61|14387.61|14267.61|14387.01|14267.01|10
1643752870000|2022-02-01 22:01:10|14387.62|14267.62|14387.58|14267.58|14387.71|14267.71|14386.95|14266.95|10
1643752880000|2022-02-01 22:01:20|14387.3|14267.3|14389.29|14269.29|14389.65|14269.65|14387.3|14267.3|10
1643752890000|2022-02-01 22:01:30|14390.29|14270.29|14385.47|14265.47|14390.29|14270.29|14385.47|14265.47|10
1643752900000|2022-02-01 22:01:40|14385.27|14265.27|14385.08|14265.08|14385.81|14265.81|14385.08|14265.08|10
1643752910000|2022-02-01 22:01:50|14384.57|14264.57|14381.02|14261.02|14384.57|14264.57|14381.02|14261.02|10
1643752920000|2022-02-01 22:02:00|14380.96|14260.96|14379.24|14259.24|14380.96|14260.96|14379.24|14259.24|10
1643752930000|2022-02-01 22:02:10|14379.14|14259.14|14378.31|14258.31|14380.01|14260.01|14378.31|14258.31|10
1643752940000|2022-02-01 22:02:20|14378.37|14258.37|14380.5|14260.5|14380.99|14260.99|14378.25|14258.25|10
1643752950000|2022-02-01 22:02:30|14380.32|14260.32|14381.01|14261.01|14381.25|14261.25|14379.69|14259.69|10
1643752960000|2022-02-01 22:02:40|14380.98|14260.98|14381.41|14261.41|14381.42|14261.42|14380.98|14260.98|10
1643752970000|2022-02-01 22:02:50|14381.38|14261.38|14381.45|14261.45|14382.07|14262.07|14381.04|14261.04|10
1643752980000|2022-02-01 22:03:00|14381.63|14261.63|14381.86|14261.86|14381.9|14261.9|14381.03|14261.03|9
1643752990000|2022-02-01 22:03:10|14382.43|14262.43|14385.3|14265.3|14385.4|14265.4|14382.43|14262.43|10
1643753000000|2022-02-01 22:03:20|14385.86|14265.86|14386.1|14266.1|14386.3|14266.3|14385.86|14265.86|10
1643753010000|2022-02-01 22:03:30|14386.89|14266.89|14387.21|14267.21|14387.36|14267.36|14386.89|14266.89|10
1643753020000|2022-02-01 22:03:40|14386.74|14266.74|14387.52|14267.52|14387.95|14267.95|14386.62|14266.62|10
1643753030000|2022-02-01 22:03:50|14387.42|14267.42|14388.86|14268.86|14389.48|14269.48|14387.42|14267.42|9
1643753040000|2022-02-01 22:04:00|14388.54|14268.54|14388.23|14268.23|14388.84|14268.84|14388.06|14268.06|10
1643753050000|2022-02-01 22:04:10|14388.14|14268.14|14391.44|14271.44|14391.44|14271.44|14388.14|14268.14|10
1643753060000|2022-02-01 22:04:20|14391.53|14271.53|14392.46|14272.46|14392.46|14272.46|14391.33|14271.33|10
1643753070000|2022-02-01 22:04:30|14392.21|14272.21|14393.91|14273.91|14393.91|14273.91|14391.79|14271.79|10
1643753080000|2022-02-01 22:04:40|14393.64|14273.64|14392.85|14272.85|14393.86|14273.86|14392.82|14272.82|10
1643753090000|2022-02-01 22:04:50|14392.9|14272.9|14391.91|14271.91|14392.95|14272.95|14391.91|14271.91|10
1643753100000|2022-02-01 22:05:00|14392.05|14272.05|14392.58|14272.58|14392.67|14272.67|14391.85|14271.85|9
1643753110000|2022-02-01 22:05:10|14392.52|14272.52|14390.6|14270.6|14392.52|14272.52|14390.52|14270.52|10
1643753120000|2022-02-01 22:05:20|14390.24|14270.24|14388.8|14268.8|14390.24|14270.24|14388.8|14268.8|9
1643753130000|2022-02-01 22:05:30|14388.09|14268.09|14386.88|14266.88|14388.09|14268.09|14386.88|14266.88|10
1643753140000|2022-02-01 22:05:40|14386.86|14266.86|14385.99|14265.99|14387.06|14267.06|14385.98|14265.98|10
1643753150000|2022-02-01 22:05:50|14386.14|14266.14|14386.14|14266.14|14386.22|14266.22|14385.48|14265.48|10
1643753160000|2022-02-01 22:06:00|14386.15|14266.15|14384.68|14264.68|14386.27|14266.27|14384.68|14264.68|10
1643753170000|2022-02-01 22:06:10|14384.43|14264.43|14382.26|14262.26|14384.43|14264.43|14382.26|14262.26|10
1643753180000|2022-02-01 22:06:20|14382.37|14262.37|14381.33|14261.33|14382.37|14262.37|14381.3|14261.3|9
1643753190000|2022-02-01 22:06:30|14381.25|14261.25|14379.78|14259.78|14381.25|14261.25|14378.82|14258.82|10
1643753200000|2022-02-01 22:06:40|14379.95|14259.95|14380.05|14260.05|14380.62|14260.62|14379.95|14259.95|9
1643753210000|2022-02-01 22:06:50|14378.23|14258.23|14377.6|14257.6|14378.48|14258.48|14377.6|14257.6|10
1643753220000|2022-02-01 22:07:00|14377.62|14257.62|14377.52|14257.52|14377.74|14257.74|14377.02|14257.02|10
1643753230000|2022-02-01 22:07:10|14377.53|14257.53|14378.3|14258.3|14378.3|14258.3|14377.12|14257.12|9
1643753240000|2022-02-01 22:07:20|14379.15|14259.15|14378.43|14258.43|14379.15|14259.15|14378.4|14258.4|9
1643753250000|2022-02-01 22:07:30|14378.35|14258.35|14378.29|14258.29|14378.52|14258.52|14378.07|14258.07|9
1643753260000|2022-02-01 22:07:40|14378.23|14258.23|14378.88|14258.88|14378.91|14258.91|14378.23|14258.23|10
1643753270000|2022-02-01 22:07:50|14378.79|14258.79|14378.17|14258.17|14378.96|14258.96|14377.95|14257.95|10
1643753280000|2022-02-01 22:08:00|14377.67|14257.67|14376.97|14256.97|14377.78|14257.78|14376.97|14256.97|10
1643753290000|2022-02-01 22:08:10|14377.12|14257.12|14378.11|14258.11|14378.21|14258.21|14377.12|14257.12|8
1643753300000|2022-02-01 22:08:20|14378.23|14258.23|14380.53|14260.53|14380.53|14260.53|14378.23|14258.23|9
1643753310000|2022-02-01 22:08:30|14382.2|14262.2|14383.28|14263.28|14383.65|14263.65|14381.75|14261.75|10
1643753320000|2022-02-01 22:08:40|14383.43|14263.43|14384.81|14264.81|14384.91|14264.91|14383.1|14263.1|10
1643753330000|2022-02-01 22:08:50|14385.33|14265.33|14386.07|14266.07|14386.82|14266.82|14385.02|14265.02|10
1643753340000|2022-02-01 22:09:00|14386.32|14266.32|14386.51|14266.51|14386.82|14266.82|14386.11|14266.11|10
1643753350000|2022-02-01 22:09:10|14386.71|14266.71|14386.7|14266.7|14387.4|14267.4|14386.2|14266.2|10
1643753360000|2022-02-01 22:09:20|14386.79|14266.79|14386.58|14266.58|14386.93|14266.93|14386.32|14266.32|9
1643753370000|2022-02-01 22:09:30|14386.65|14266.65|14386.63|14266.63|14387.02|14267.02|14385.81|14265.81|10
1643753380000|2022-02-01 22:09:40|14386.39|14266.39|14385.38|14265.38|14386.7|14266.7|14385.33|14265.33|9
1643753390000|2022-02-01 22:09:50|14385.73|14265.73|14385.11|14265.11|14385.85|14265.85|14385.11|14265.11|9
1643753400000|2022-02-01 22:10:00|14385.22|14265.22|14385.85|14265.85|14385.85|14265.85|14384.77|14264.77|10
1643753410000|2022-02-01 22:10:10|14385.96|14265.96|14385.05|14265.05|14386.24|14266.24|14385.03|14265.03|10
1643753420000|2022-02-01 22:10:20|14385.03|14265.03|14383.14|14263.14|14385.03|14265.03|14383.14|14263.14|10
1643753430000|2022-02-01 22:10:30|14382.66|14262.66|14379.49|14259.49|14382.66|14262.66|14379.49|14259.49|8
1643753440000|2022-02-01 22:10:40|14379.23|14259.23|14376.05|14256.05|14379.23|14259.23|14376.05|14256.05|10
1643753450000|2022-02-01 22:10:50|14376.02|14256.02|14375.04|14255.04|14376.02|14256.02|14375.04|14255.04|9
1643753460000|2022-02-01 22:11:00|14374.84|14254.84|14373.22|14253.22|14374.99|14254.99|14373.22|14253.22|10
1643753470000|2022-02-01 22:11:10|14373.12|14253.12|14373.02|14253.02|14373.51|14253.51|14373.02|14253.02|9
1643753480000|2022-02-01 22:11:20|14372.19|14252.19|14370.44|14250.44|14372.19|14252.19|14370.44|14250.44|10
1643753490000|2022-02-01 22:11:30|14370.46|14250.46|14370.05|14250.05|14370.46|14250.46|14369.63|14249.63|8
1643753500000|2022-02-01 22:11:40|14370.1|14250.1|14370.02|14250.02|14370.1|14250.1|14369.43|14249.43|10
1643753510000|2022-02-01 22:11:50|14370.17|14250.17|14369.23|14249.23|14370.19|14250.19|14368.4|14248.4|10
1643753520000|2022-02-01 22:12:00|14369.15|14249.15|14370.68|14250.68|14370.68|14250.68|14369.15|14249.15|8
1643753530000|2022-02-01 22:12:10|14370.61|14250.61|14372.32|14252.32|14372.32|14252.32|14370.52|14250.52|10
1643753540000|2022-02-01 22:12:20|14372.65|14252.65|14372.77|14252.77|14373|14253|14372.65|14252.65|8
1643753550000|2022-02-01 22:12:30|14372.47|14252.47|14370.93|14250.93|14372.47|14252.47|14370.87|14250.87|9
1643753560000|2022-02-01 22:12:40|14370.77|14250.77|14370.96|14250.96|14371.16|14251.16|14370.27|14250.27|10
1643753570000|2022-02-01 22:12:50|14370.53|14250.53|14370.81|14250.81|14370.81|14250.81|14370.49|14250.49|9
1643753580000|2022-02-01 22:13:00|14370.27|14250.27|14369.87|14249.87|14370.27|14250.27|14369.78|14249.78|10
1643753590000|2022-02-01 22:13:10|14369.72|14249.72|14369.34|14249.34|14369.72|14249.72|14369.34|14249.34|8
1643753600000|2022-02-01 22:13:20|14369.47|14249.47|14369.4|14249.4|14369.59|14249.59|14369.39|14249.39|7
1643753610000|2022-02-01 22:13:30|14369.83|14249.83|14369.55|14249.55|14369.87|14249.87|14369.52|14249.52|9
1643753620000|2022-02-01 22:13:40|14369.95|14249.95|14368.92|14248.92|14369.95|14249.95|14368.9|14248.9|10
1643753630000|2022-02-01 22:13:50|14368.46|14248.46|14366.66|14246.66|14368.46|14248.46|14366.66|14246.66|10
1643753640000|2022-02-01 22:14:00|14366.29|14246.29|14367.02|14247.02|14367.02|14247.02|14366.23|14246.23|8
1643753650000|2022-02-01 22:14:10|14367.19|14247.19|14367.45|14247.45|14367.58|14247.58|14367.1|14247.1|10
1643753660000|2022-02-01 22:14:20|14367.4|14247.4|14367.44|14247.44|14367.89|14247.89|14367.27|14247.27|8
1643753670000|2022-02-01 22:14:30|14367.54|14247.54|14367.88|14247.88|14367.89|14247.89|14367.54|14247.54|9
1643753680000|2022-02-01 22:14:40|14368.18|14248.18|14367.93|14247.93|14368.42|14248.42|14367.9|14247.9|10
1643753690000|2022-02-01 22:14:50|14367.92|14247.92|14368.29|14248.29|14368.55|14248.55|14367.78|14247.78|9
1643753700000|2022-02-01 22:15:00|14368.3|14248.3|14367.74|14247.74|14368.3|14248.3|14367.44|14247.44|10
1643753710000|2022-02-01 22:15:10|14367.68|14247.68|14367.74|14247.74|14368.09|14248.09|14367.58|14247.58|8
1643753720000|2022-02-01 22:15:20|14367.72|14247.72|14366.85|14246.85|14367.72|14247.72|14366.85|14246.85|9
1643753730000|2022-02-01 22:15:30|14366.89|14246.89|14366.78|14246.78|14367.04|14247.04|14366.78|14246.78|9
1643753740000|2022-02-01 22:15:40|14366.71|14246.71|14364.02|14244.02|14366.71|14246.71|14364.02|14244.02|10
1643753750000|2022-02-01 22:15:50|14363.2|14243.2|14359.13|14239.13|14363.2|14243.2|14359.13|14239.13|10
1643753760000|2022-02-01 22:16:00|14359.27|14239.27|14356.04|14236.04|14359.27|14239.27|14356.04|14236.04|10
1643753770000|2022-02-01 22:16:10|14355.89|14235.89|14354.21|14234.21|14355.97|14235.97|14353.62|14233.62|10
1643753780000|2022-02-01 22:16:20|14353.36|14233.36|14353.55|14233.55|14353.55|14233.55|14352.84|14232.84|8
1643753790000|2022-02-01 22:16:30|14353.61|14233.61|14352.9|14232.9|14353.61|14233.61|14352.38|14232.38|10
1643753800000|2022-02-01 22:16:40|14353|14233|14354.19|14234.19|14354.23|14234.23|14353|14233|8
1643753810000|2022-02-01 22:16:50|14354.2|14234.2|14353.97|14233.97|14354.27|14234.27|14353.85|14233.85|8
1643753820000|2022-02-01 22:17:00|14354.13|14234.13|14354.27|14234.27|14354.52|14234.52|14354.09|14234.09|9
1643753830000|2022-02-01 22:17:10|14354.04|14234.04|14353.38|14233.38|14354.04|14234.04|14353.18|14233.18|8
1643753840000|2022-02-01 22:17:20|14353.11|14233.11|14351.83|14231.83|14353.62|14233.62|14351.74|14231.74|9
1643753850000|2022-02-01 22:17:30|14351.72|14231.72|14349.99|14229.99|14351.72|14231.72|14349.49|14229.49|10
1643753860000|2022-02-01 22:17:40|14349.75|14229.75|14350.52|14230.52|14350.54|14230.54|14349.73|14229.73|10
1643753870000|2022-02-01 22:17:50|14350.66|14230.66|14351.6|14231.6|14351.62|14231.62|14350.66|14230.66|9
1643753880000|2022-02-01 22:18:00|14351.79|14231.79|14351.54|14231.54|14351.79|14231.79|14351.37|14231.37|9
1643753890000|2022-02-01 22:18:10|14351.5|14231.5|14351.76|14231.76|14351.76|14231.76|14351.47|14231.47|9
1643753900000|2022-02-01 22:18:20|14351.93|14231.93|14352.04|14232.04|14352.04|14232.04|14351.72|14231.72|10
1643753910000|2022-02-01 22:18:30|14352.08|14232.08|14352.38|14232.38|14352.42|14232.42|14352.02|14232.02|10
1643753920000|2022-02-01 22:18:40|14352.41|14232.41|14352.08|14232.08|14352.46|14232.46|14352.08|14232.08|10
1643753930000|2022-02-01 22:18:50|14352.1|14232.1|14351.17|14231.17|14352.11|14232.11|14351.17|14231.17|8
1643753940000|2022-02-01 22:19:00|14351.23|14231.23|14351.92|14231.92|14351.92|14231.92|14351.03|14231.03|9
1643753950000|2022-02-01 22:19:10|14351.96|14231.96|14352.83|14232.83|14352.83|14232.83|14351.66|14231.66|9
1643753960000|2022-02-01 22:19:20|14352.76|14232.76|14354.09|14234.09|14354.09|14234.09|14352.76|14232.76|8
1643753970000|2022-02-01 22:19:30|14354.01|14234.01|14353.08|14233.08|14354.2|14234.2|14353.08|14233.08|10
1643753980000|2022-02-01 22:19:40|14353.02|14233.02|14352.71|14232.71|14353.02|14233.02|14352.29|14232.29|10
1643753990000|2022-02-01 22:19:50|14352.69|14232.69|14352.33|14232.33|14352.69|14232.69|14352.25|14232.25|7
1643754000000|2022-02-01 22:20:00|14352.34|14232.34|14349.94|14229.94|14352.34|14232.34|14349.83|14229.83|10
1643754010000|2022-02-01 22:20:10|14349.43|14229.43|14349|14229|14349.62|14229.62|14349|14229|10
1643754020000|2022-02-01 22:20:20|14348.78|14228.78|14347.04|14227.04|14349.03|14229.03|14346.92|14226.92|10
1643754030000|2022-02-01 22:20:30|14346.72|14226.72|14346.28|14226.28|14346.85|14226.85|14346.18|14226.18|10
1643754040000|2022-02-01 22:20:40|14346.24|14226.24|14347.02|14227.02|14347.02|14227.02|14346.24|14226.24|9
1643754050000|2022-02-01 22:20:50|14347.11|14227.11|14348.49|14228.49|14348.49|14228.49|14347.11|14227.11|10
1643754060000|2022-02-01 22:21:00|14348.39|14228.39|14348.15|14228.15|14348.54|14228.54|14348.15|14228.15|10
1643754070000|2022-02-01 22:21:10|14348.14|14228.14|14347.67|14227.67|14348.14|14228.14|14347.52|14227.52|10
1643754080000|2022-02-01 22:21:20|14347.73|14227.73|14346.74|14226.74|14347.98|14227.98|14346.65|14226.65|10
1643754090000|2022-02-01 22:21:30|14346.36|14226.36|14344.14|14224.14|14346.51|14226.51|14344.14|14224.14|10
1643754100000|2022-02-01 22:21:40|14344.07|14224.07|14344.26|14224.26|14344.9|14224.9|14343.41|14223.41|10
1643754110000|2022-02-01 22:21:50|14343.85|14223.85|14344.08|14224.08|14344.35|14224.35|14343.85|14223.85|8
1643754120000|2022-02-01 22:22:00|14343.93|14223.93|14344.07|14224.07|14344.18|14224.18|14343.71|14223.71|9
1643754130000|2022-02-01 22:22:10|14343.86|14223.86|14344.12|14224.12|14344.47|14224.47|14343.86|14223.86|9
1643754140000|2022-02-01 22:22:20|14344.08|14224.08|14345.73|14225.73|14345.77|14225.77|14344.08|14224.08|10
1643754150000|2022-02-01 22:22:30|14346.12|14226.12|14346.51|14226.51|14346.51|14226.51|14345.95|14225.95|10
1643754160000|2022-02-01 22:22:40|14346.44|14226.44|14346.89|14226.89|14347.11|14227.11|14346.38|14226.38|10
1643754170000|2022-02-01 22:22:50|14346.85|14226.85|14346.59|14226.59|14347.25|14227.25|14346.59|14226.59|10
1643754180000|2022-02-01 22:23:00|14346.52|14226.52|14345.54|14225.54|14346.52|14226.52|14345.54|14225.54|10
1643754190000|2022-02-01 22:23:10|14345.5|14225.5|14344.52|14224.52|14345.71|14225.71|14344.52|14224.52|10
1643754200000|2022-02-01 22:23:20|14344.31|14224.31|14344.92|14224.92|14345.15|14225.15|14344.31|14224.31|10
1643754210000|2022-02-01 22:23:30|14344.62|14224.62|14345.61|14225.61|14345.67|14225.67|14344.62|14224.62|9
1643754220000|2022-02-01 22:23:40|14345.78|14225.78|14345.69|14225.69|14345.88|14225.88|14345.6|14225.6|9
1643754230000|2022-02-01 22:23:50|14345.4|14225.4|14344.77|14224.77|14345.4|14225.4|14344.77|14224.77|10
1643754240000|2022-02-01 22:24:00|14345.05|14225.05|14348.06|14228.06|14348.06|14228.06|14345.05|14225.05|10
1643754250000|2022-02-01 22:24:10|14347.97|14227.97|14352.34|14232.34|14352.34|14232.34|14347.95|14227.95|10
1643754260000|2022-02-01 22:24:20|14352.75|14232.75|14357.17|14237.17|14357.17|14237.17|14352.75|14232.75|9
1643754270000|2022-02-01 22:24:30|14357.42|14237.42|14360.48|14240.48|14360.48|14240.48|14357.42|14237.42|10
1643754280000|2022-02-01 22:24:40|14360.49|14240.49|14361.79|14241.79|14361.79|14241.79|14360.38|14240.38|10
1643754290000|2022-02-01 22:24:50|14361.96|14241.96|14364.88|14244.88|14365.02|14245.02|14361.96|14241.96|10
1643754300000|2022-02-01 22:25:00|14365.1|14245.1|14364.48|14244.48|14365.46|14245.46|14364.48|14244.48|10
1643754310000|2022-02-01 22:25:10|14363.99|14243.99|14362.97|14242.97|14364.62|14244.62|14362.21|14242.21|10
1643754320000|2022-02-01 22:25:20|14363.27|14243.27|14358.92|14238.92|14363.27|14243.27|14358.92|14238.92|10
1643754330000|2022-02-01 22:25:30|14358.63|14238.63|14358.13|14238.13|14358.63|14238.63|14358.13|14238.13|9
1643754340000|2022-02-01 22:25:40|14357.88|14237.88|14356.2|14236.2|14357.92|14237.92|14355.98|14235.98|9
1643754350000|2022-02-01 22:25:50|14356.47|14236.47|14359.19|14239.19|14359.3|14239.3|14356.41|14236.41|10
1643754360000|2022-02-01 22:26:00|14359.21|14239.21|14358.82|14238.82|14359.21|14239.21|14358.02|14238.02|10
1643754370000|2022-02-01 22:26:10|14358.83|14238.83|14358.81|14238.81|14359.09|14239.09|14358.75|14238.75|9
1643754380000|2022-02-01 22:26:20|14358.76|14238.76|14358.93|14238.93|14359.05|14239.05|14358.76|14238.76|10
1643754390000|2022-02-01 22:26:30|14358.96|14238.96|14358.91|14238.91|14359.63|14239.63|14358.89|14238.89|10
1643754400000|2022-02-01 22:26:40|14359.36|14239.36|14360.31|14240.31|14360.31|14240.31|14358.79|14238.79|10
1643754410000|2022-02-01 22:26:50|14360.37|14240.37|14357.68|14237.68|14360.37|14240.37|14357.68|14237.68|10
1643754420000|2022-02-01 22:27:00|14357.47|14237.47|14357.71|14237.71|14357.79|14237.79|14357.3|14237.3|10
1643754430000|2022-02-01 22:27:10|14357.8|14237.8|14357.02|14237.02|14357.93|14237.93|14357.02|14237.02|10
1643754440000|2022-02-01 22:27:20|14356.93|14236.93|14356.35|14236.35|14357.04|14237.04|14356.35|14236.35|9
1643754450000|2022-02-01 22:27:30|14356.43|14236.43|14356.35|14236.35|14356.45|14236.45|14356.01|14236.01|9
1643754460000|2022-02-01 22:27:40|14356.39|14236.39|14356.65|14236.65|14356.7|14236.7|14356.18|14236.18|10
1643754470000|2022-02-01 22:27:50|14356.48|14236.48|14357.21|14237.21|14357.54|14237.54|14356.46|14236.46|9
1643754480000|2022-02-01 22:28:00|14357.28|14237.28|14357.53|14237.53|14357.57|14237.57|14357.28|14237.28|9
1643754490000|2022-02-01 22:28:10|14357.81|14237.81|14356.44|14236.44|14357.81|14237.81|14355.59|14235.59|10
1643754500000|2022-02-01 22:28:20|14356.4|14236.4|14356.41|14236.41|14357.11|14237.11|14356.05|14236.05|10
1643754510000|2022-02-01 22:28:30|14356.74|14236.74|14356.76|14236.76|14356.76|14236.76|14356.28|14236.28|10
1643754520000|2022-02-01 22:28:40|14356.88|14236.88|14356.48|14236.48|14356.91|14236.91|14356.19|14236.19|9
1643754530000|2022-02-01 22:28:50|14356.21|14236.21|14355.29|14235.29|14356.21|14236.21|14355.29|14235.29|9
1643754540000|2022-02-01 22:29:00|14355.37|14235.37|14355.55|14235.55|14355.67|14235.67|14355.19|14235.19|10
1643754550000|2022-02-01 22:29:10|14355.49|14235.49|14355.78|14235.78|14355.84|14235.84|14355.17|14235.17|10
1643754560000|2022-02-01 22:29:20|14355.81|14235.81|14355.28|14235.28|14356|14236|14355.28|14235.28|10
1643754570000|2022-02-01 22:29:30|14355.29|14235.29|14355.78|14235.78|14356.06|14236.06|14355.29|14235.29|10
1643754580000|2022-02-01 22:29:40|14355.83|14235.83|14354.87|14234.87|14356.01|14236.01|14354.87|14234.87|10
1643754590000|2022-02-01 22:29:50|14354.77|14234.77|14351.12|14231.12|14355.15|14235.15|14351.12|14231.12|10
1643754600000|2022-02-01 22:30:00|14351.15|14231.15|14349.66|14229.66|14351.15|14231.15|14349.61|14229.61|10
1643754610000|2022-02-01 22:30:10|14349.65|14229.65|14349.76|14229.76|14349.76|14229.76|14348.72|14228.72|9
1643754620000|2022-02-01 22:30:20|14349.67|14229.67|14349.9|14229.9|14350.1|14230.1|14349.67|14229.67|8
1643754630000|2022-02-01 22:30:30|14349.96|14229.96|14349.54|14229.54|14350.25|14230.25|14349.54|14229.54|8
1643754640000|2022-02-01 22:30:40|14349.4|14229.4|14349.95|14229.95|14350.04|14230.04|14349.4|14229.4|8
1643754650000|2022-02-01 22:30:50|14349.9|14229.9|14348.32|14228.32|14350.07|14230.07|14348.32|14228.32|9
1643754660000|2022-02-01 22:31:00|14348.28|14228.28|14346.08|14226.08|14348.43|14228.43|14346.08|14226.08|10
1643754670000|2022-02-01 22:31:10|14345.98|14225.98|14343.17|14223.17|14345.98|14225.98|14343.17|14223.17|9
1643754680000|2022-02-01 22:31:20|14342.77|14222.77|14342.55|14222.55|14343.3|14223.3|14342.5|14222.5|10
1643754690000|2022-02-01 22:31:30|14342.7|14222.7|14342.01|14222.01|14342.74|14222.74|14341.77|14221.77|10
1643754700000|2022-02-01 22:31:40|14342.07|14222.07|14340.84|14220.84|14342.12|14222.12|14340.49|14220.49|10
1643754710000|2022-02-01 22:31:50|14340.72|14220.72|14340.96|14220.96|14341.57|14221.57|14340.72|14220.72|9
1643754720000|2022-02-01 22:32:00|14340.97|14220.97|14342.24|14222.24|14342.24|14222.24|14340.77|14220.77|8
1643754730000|2022-02-01 22:32:10|14342.06|14222.06|14342.08|14222.08|14342.16|14222.16|14341.85|14221.85|10
1643754740000|2022-02-01 22:32:20|14341.86|14221.86|14340.95|14220.95|14342.06|14222.06|14340.95|14220.95|9
1643754750000|2022-02-01 22:32:30|14340.52|14220.52|14339.86|14219.86|14340.87|14220.87|14339.73|14219.73|10
1643754760000|2022-02-01 22:32:40|14339.82|14219.82|14340.66|14220.66|14340.66|14220.66|14339.77|14219.77|10
1643754770000|2022-02-01 22:32:50|14340.65|14220.65|14338.8|14218.8|14340.65|14220.65|14338.8|14218.8|10
1643754780000|2022-02-01 22:33:00|14338.82|14218.82|14338.61|14218.61|14339.08|14219.08|14338.55|14218.55|9
1643754790000|2022-02-01 22:33:10|14338.77|14218.77|14336.63|14216.63|14338.77|14218.77|14336.63|14216.63|10
1643754800000|2022-02-01 22:33:20|14336.52|14216.52|14337.45|14217.45|14337.45|14217.45|14336.52|14216.52|9
1643754810000|2022-02-01 22:33:30|14337.7|14217.7|14337.18|14217.18|14337.7|14217.7|14336.98|14216.98|10
1643754820000|2022-02-01 22:33:40|14337.14|14217.14|14336.51|14216.51|14337.14|14217.14|14336.09|14216.09|10
1643754830000|2022-02-01 22:33:50|14336.56|14216.56|14336.83|14216.83|14337.09|14217.09|14336.56|14216.56|9
1643754840000|2022-02-01 22:34:00|14336.96|14216.96|14336.67|14216.67|14337.12|14217.12|14336.45|14216.45|10
1643754850000|2022-02-01 22:34:10|14336.58|14216.58|14336.26|14216.26|14336.83|14216.83|14336.25|14216.25|10
1643754860000|2022-02-01 22:34:20|14336.23|14216.23|14334.55|14214.55|14336.23|14216.23|14334.53|14214.53|10
1643754870000|2022-02-01 22:34:30|14334.54|14214.54|14333.15|14213.15|14334.75|14214.75|14333.15|14213.15|9
1643754880000|2022-02-01 22:34:40|14333.16|14213.16|14332.03|14212.03|14333.16|14213.16|14331.98|14211.98|10
1643754890000|2022-02-01 22:34:50|14331.58|14211.58|14329.87|14209.87|14331.6|14211.6|14329.87|14209.87|10
1643754900000|2022-02-01 22:35:00|14329.61|14209.61|14327|14207|14329.61|14209.61|14327|14207|10
1643754910000|2022-02-01 22:35:10|14326.32|14206.32|14324.28|14204.28|14326.32|14206.32|14324.28|14204.28|10
1643754920000|2022-02-01 22:35:20|14323.18|14203.18|14316.87|14196.87|14323.18|14203.18|14316.87|14196.87|10
1643754930000|2022-02-01 22:35:30|14316.88|14196.88|14310.05|14190.05|14316.88|14196.88|14309.96|14189.96|10
1643754940000|2022-02-01 22:35:40|14310.5|14190.5|14310.47|14190.47|14310.85|14190.85|14309.17|14189.17|10
1643754950000|2022-02-01 22:35:50|14310.18|14190.18|14308.3|14188.3|14310.78|14190.78|14308.28|14188.28|9
1643754960000|2022-02-01 22:36:00|14308|14188|14302.16|14182.16|14308.37|14188.37|14302.16|14182.16|10
1643754970000|2022-02-01 22:36:10|14300.53|14180.53|14294.72|14174.72|14300.53|14180.53|14294.72|14174.72|10
1643754980000|2022-02-01 22:36:20|14294.93|14174.93|14290.52|14170.52|14295.36|14175.36|14290.52|14170.52|10
1643754990000|2022-02-01 22:36:30|14290.27|14170.27|14288.77|14168.77|14290.27|14170.27|14288.4|14168.4|10
1643755000000|2022-02-01 22:36:40|14287.87|14167.87|14281.29|14161.29|14287.87|14167.87|14281.29|14161.29|10
1643755010000|2022-02-01 22:36:50|14281.49|14161.49|14277.4|14157.4|14281.49|14161.49|14277.4|14157.4|10
1643755020000|2022-02-01 22:37:00|14277.52|14157.52|14278.62|14158.62|14278.62|14158.62|14277.08|14157.08|10
1643755030000|2022-02-01 22:37:10|14278.44|14158.44|14276.92|14156.92|14278.44|14158.44|14276.18|14156.18|10
1643755040000|2022-02-01 22:37:20|14276.27|14156.27|14275.76|14155.76|14276.27|14156.27|14275.35|14155.35|10
1643755050000|2022-02-01 22:37:30|14275.97|14155.97|14278.12|14158.12|14278.12|14158.12|14275.97|14155.97|10
1643755060000|2022-02-01 22:37:40|14277.85|14157.85|14281.41|14161.41|14281.41|14161.41|14277.85|14157.85|10
1643755070000|2022-02-01 22:37:50|14281.7|14161.7|14281.77|14161.77|14282.23|14162.23|14280.93|14160.93|10
1643755080000|2022-02-01 22:38:00|14281.84|14161.84|14285.6|14165.6|14285.6|14165.6|14281.84|14161.84|10
1643755090000|2022-02-01 22:38:10|14286.02|14166.02|14285.29|14165.29|14286.02|14166.02|14285.17|14165.17|10
1643755100000|2022-02-01 22:38:20|14284.91|14164.91|14282.45|14162.45|14284.91|14164.91|14282.06|14162.06|10
1643755110000|2022-02-01 22:38:30|14281.72|14161.72|14281.2|14161.2|14281.86|14161.86|14280.7|14160.7|10
1643755120000|2022-02-01 22:38:40|14280.96|14160.96|14282.89|14162.89|14282.89|14162.89|14280.96|14160.96|9
1643755130000|2022-02-01 22:38:50|14282.98|14162.98|14283.29|14163.29|14283.79|14163.79|14282.98|14162.98|10
1643755140000|2022-02-01 22:39:00|14283.33|14163.33|14282.47|14162.47|14283.33|14163.33|14282.17|14162.17|9
1643755150000|2022-02-01 22:39:10|14282.59|14162.59|14283.07|14163.07|14283.24|14163.24|14282.21|14162.21|10
1643755160000|2022-02-01 22:39:20|14282.64|14162.64|14282.76|14162.76|14282.89|14162.89|14282.42|14162.42|9
1643755170000|2022-02-01 22:39:30|14282.84|14162.84|14283.06|14163.06|14283.08|14163.08|14282.77|14162.77|10
1643755180000|2022-02-01 22:39:40|14282.82|14162.82|14281.44|14161.44|14283.11|14163.11|14281.22|14161.22|10
1643755190000|2022-02-01 22:39:50|14281.58|14161.58|14282.07|14162.07|14282.07|14162.07|14281.1|14161.1|10
1643755200000|2022-02-01 22:40:00|14282.13|14162.13|14281.49|14161.49|14282.39|14162.39|14281.38|14161.38|10
1643755210000|2022-02-01 22:40:10|14282.09|14162.09|14283.04|14163.04|14283.04|14163.04|14281.8|14161.8|10
1643755220000|2022-02-01 22:40:20|14282.84|14162.84|14282.73|14162.73|14282.85|14162.85|14282.51|14162.51|9
1643755230000|2022-02-01 22:40:30|14282.9|14162.9|14286|14166|14286|14166|14282.9|14162.9|10
1643755240000|2022-02-01 22:40:40|14286.03|14166.03|14287.35|14167.35|14287.42|14167.42|14286.03|14166.03|10
1643755250000|2022-02-01 22:40:50|14287.26|14167.26|14287.62|14167.62|14288.28|14168.28|14287.26|14167.26|10
1643755260000|2022-02-01 22:41:00|14287.51|14167.51|14287.54|14167.54|14288.23|14168.23|14287.1|14167.1|9
1643755270000|2022-02-01 22:41:10|14287.57|14167.57|14287.31|14167.31|14287.7|14167.7|14287.31|14167.31|9
1643755280000|2022-02-01 22:41:20|14287.38|14167.38|14287.17|14167.17|14287.52|14167.52|14286.88|14166.88|10
1643755290000|2022-02-01 22:41:30|14287.28|14167.28|14287.18|14167.18|14287.54|14167.54|14286.55|14166.55|10
1643755300000|2022-02-01 22:41:40|14287.7|14167.7|14287.93|14167.93|14287.93|14167.93|14287.37|14167.37|9
1643755310000|2022-02-01 22:41:50|14287.98|14167.98|14287.78|14167.78|14288.45|14168.45|14287.24|14167.24|9
1643755320000|2022-02-01 22:42:00|14288.22|14168.22|14288.06|14168.06|14288.55|14168.55|14287.74|14167.74|10
1643755330000|2022-02-01 22:42:10|14287.95|14167.95|14289.11|14169.11|14289.25|14169.25|14287.95|14167.95|10
1643755340000|2022-02-01 22:42:20|14289|14169|14288.76|14168.76|14289.16|14169.16|14288.37|14168.37|10
1643755350000|2022-02-01 22:42:30|14288.68|14168.68|14289.33|14169.33|14289.33|14169.33|14288.54|14168.54|9
1643755360000|2022-02-01 22:42:40|14289.41|14169.41|14289.91|14169.91|14290.15|14170.15|14289.41|14169.41|10
1643755370000|2022-02-01 22:42:50|14289.67|14169.67|14289.57|14169.57|14289.69|14169.69|14289.42|14169.42|8
1643755380000|2022-02-01 22:43:00|14289.43|14169.43|14291.09|14171.09|14291.09|14171.09|14289.43|14169.43|9
1643755390000|2022-02-01 22:43:10|14291.01|14171.01|14291.93|14171.93|14291.93|14171.93|14291.01|14171.01|10
1643755400000|2022-02-01 22:43:20|14291.97|14171.97|14292.28|14172.28|14292.45|14172.45|14291.87|14171.87|7
1643755410000|2022-02-01 22:43:30|14292.16|14172.16|14293.38|14173.38|14293.38|14173.38|14292.16|14172.16|9
1643755420000|2022-02-01 22:43:40|14293.96|14173.96|14295.4|14175.4|14295.48|14175.48|14293.96|14173.96|10
1643755430000|2022-02-01 22:43:50|14295.51|14175.51|14297.87|14177.87|14297.89|14177.89|14295.51|14175.51|10
1643755440000|2022-02-01 22:44:00|14297.92|14177.92|14298.02|14178.02|14298.06|14178.06|14297.92|14177.92|8
1643755450000|2022-02-01 22:44:10|14297.95|14177.95|14299|14179|14299.32|14179.32|14297.95|14177.95|10
1643755460000|2022-02-01 22:44:20|14298.77|14178.77|14300.58|14180.58|14300.66|14180.66|14298.66|14178.66|9
1643755470000|2022-02-01 22:44:30|14300.78|14180.78|14300.61|14180.61|14300.82|14180.82|14300.31|14180.31|10
1643755480000|2022-02-01 22:44:40|14300.93|14180.93|14301.88|14181.88|14301.88|14181.88|14300.93|14180.93|9
1643755490000|2022-02-01 22:44:50|14301.72|14181.72|14301.99|14181.99|14302|14182|14301.63|14181.63|9
1643755500000|2022-02-01 22:45:00|14301.82|14181.82|14302.49|14182.49|14302.55|14182.55|14301.82|14181.82|10
1643755510000|2022-02-01 22:45:10|14301.73|14181.73|14303.9|14183.9|14303.9|14183.9|14301.73|14181.73|10
1643755520000|2022-02-01 22:45:20|14303.87|14183.87|14305.07|14185.07|14305.07|14185.07|14303.87|14183.87|9
1643755530000|2022-02-01 22:45:30|14305.18|14185.18|14306.04|14186.04|14306.04|14186.04|14305.18|14185.18|9
1643755540000|2022-02-01 22:45:40|14305.66|14185.66|14307.22|14187.22|14307.54|14187.54|14305.58|14185.58|9
1643755550000|2022-02-01 22:45:50|14307.75|14187.75|14307.08|14187.08|14308.12|14188.12|14306.89|14186.89|10
1643755560000|2022-02-01 22:46:00|14307.07|14187.07|14309.95|14189.95|14309.95|14189.95|14307|14187|10
1643755570000|2022-02-01 22:46:10|14309.75|14189.75|14313.12|14193.12|14313.12|14193.12|14309.75|14189.75|10
1643755580000|2022-02-01 22:46:20|14313.14|14193.14|14314.09|14194.09|14314.09|14194.09|14313.14|14193.14|9
1643755590000|2022-02-01 22:46:30|14314.13|14194.13|14315.07|14195.07|14315.24|14195.24|14314.05|14194.05|8
1643755600000|2022-02-01 22:46:40|14314.89|14194.89|14313.99|14193.99|14314.9|14194.9|14313.77|14193.77|10
1643755610000|2022-02-01 22:46:50|14313.56|14193.56|14315.41|14195.41|14315.41|14195.41|14313.56|14193.56|9
1643755620000|2022-02-01 22:47:00|14315.27|14195.27|14316.62|14196.62|14316.87|14196.87|14315.11|14195.11|10
1643755630000|2022-02-01 22:47:10|14316.96|14196.96|14315.11|14195.11|14317.66|14197.66|14315.11|14195.11|9
1643755640000|2022-02-01 22:47:20|14314.75|14194.75|14311.17|14191.17|14314.75|14194.75|14311.17|14191.17|9
1643755650000|2022-02-01 22:47:30|14311.24|14191.24|14309.68|14189.68|14311.24|14191.24|14309.68|14189.68|9
1643755660000|2022-02-01 22:47:40|14309.64|14189.64|14308.01|14188.01|14309.64|14189.64|14308.01|14188.01|10
1643755670000|2022-02-01 22:47:50|14307.83|14187.83|14307.27|14187.27|14308.12|14188.12|14307.27|14187.27|9
1643755680000|2022-02-01 22:48:00|14307.15|14187.15|14306.52|14186.52|14307.15|14187.15|14306.35|14186.35|9
1643755690000|2022-02-01 22:48:10|14306.84|14186.84|14307.29|14187.29|14307.29|14187.29|14306.7|14186.7|10
1643755700000|2022-02-01 22:48:20|14307.36|14187.36|14308.14|14188.14|14308.45|14188.45|14307.36|14187.36|10
1643755710000|2022-02-01 22:48:30|14308.42|14188.42|14311.3|14191.3|14311.3|14191.3|14308.42|14188.42|10
1643755720000|2022-02-01 22:48:40|14311.22|14191.22|14313.02|14193.02|14313.02|14193.02|14311.22|14191.22|9
1643755730000|2022-02-01 22:48:50|14313|14193|14311.34|14191.34|14313|14193|14311.34|14191.34|9
1643755740000|2022-02-01 22:49:00|14310.68|14190.68|14309.32|14189.32|14310.68|14190.68|14309.32|14189.32|8
1643755750000|2022-02-01 22:49:10|14309.19|14189.19|14309.6|14189.6|14309.79|14189.79|14309.16|14189.16|10
1643755760000|2022-02-01 22:49:20|14309.66|14189.66|14309.76|14189.76|14309.89|14189.89|14309.45|14189.45|10
1643755770000|2022-02-01 22:49:30|14310.09|14190.09|14309.05|14189.05|14310.09|14190.09|14309.05|14189.05|10
1643755780000|2022-02-01 22:49:40|14309.22|14189.22|14306.46|14186.46|14309.23|14189.23|14306.46|14186.46|9
1643755790000|2022-02-01 22:49:50|14305.75|14185.75|14305.2|14185.2|14305.87|14185.87|14304.63|14184.63|10
1643755800000|2022-02-01 22:50:00|14305.1|14185.1|14306.19|14186.19|14306.19|14186.19|14305.1|14185.1|10
1643755810000|2022-02-01 22:50:10|14306.11|14186.11|14305.87|14185.87|14306.2|14186.2|14305.85|14185.85|9
1643755820000|2022-02-01 22:50:20|14306.01|14186.01|14306.12|14186.12|14306.58|14186.58|14306.01|14186.01|10
1643755830000|2022-02-01 22:50:30|14305.82|14185.82|14305.74|14185.74|14306.15|14186.15|14305.68|14185.68|10
1643755840000|2022-02-01 22:50:40|14305.67|14185.67|14305.16|14185.16|14305.75|14185.75|14304.56|14184.56|10
1643755850000|2022-02-01 22:50:50|14305.01|14185.01|14304.82|14184.82|14305.14|14185.14|14304.66|14184.66|9
1643755860000|2022-02-01 22:51:00|14305.03|14185.03|14302.54|14182.54|14305.03|14185.03|14302.54|14182.54|9
1643755870000|2022-02-01 22:51:10|14302.68|14182.68|14303.04|14183.04|14303.07|14183.07|14302.52|14182.52|10
1643755880000|2022-02-01 22:51:20|14302.98|14182.98|14303.61|14183.61|14303.9|14183.9|14302.92|14182.92|10
1643755890000|2022-02-01 22:51:30|14303.53|14183.53|14302.85|14182.85|14303.6|14183.6|14302.43|14182.43|9
1643755900000|2022-02-01 22:51:40|14303.12|14183.12|14303.51|14183.51|14303.58|14183.58|14303.12|14183.12|10
1643755910000|2022-02-01 22:51:50|14303.59|14183.59|14303.27|14183.27|14303.78|14183.78|14303.2|14183.2|8
1643755920000|2022-02-01 22:52:00|14303.53|14183.53|14303.57|14183.57|14303.57|14183.57|14303.02|14183.02|10
1643755930000|2022-02-01 22:52:10|14303.54|14183.54|14303.42|14183.42|14303.54|14183.54|14302.89|14182.89|10
1643755940000|2022-02-01 22:52:20|14303.16|14183.16|14302.54|14182.54|14303.19|14183.19|14302.54|14182.54|9
1643755950000|2022-02-01 22:52:30|14302.62|14182.62|14306.82|14186.82|14306.82|14186.82|14302.62|14182.62|8
1643755960000|2022-02-01 22:52:40|14307.11|14187.11|14306.69|14186.69|14307.32|14187.32|14306.69|14186.69|10
1643755970000|2022-02-01 22:52:50|14306.72|14186.72|14306.6|14186.6|14307.21|14187.21|14306.6|14186.6|9
1643755980000|2022-02-01 22:53:00|14306.53|14186.53|14306.49|14186.49|14306.53|14186.53|14305.61|14185.61|9
1643755990000|2022-02-01 22:53:10|14306.28|14186.28|14304.53|14184.53|14306.28|14186.28|14304.53|14184.53|10
1643756000000|2022-02-01 22:53:20|14304.11|14184.11|14299.5|14179.5|14304.11|14184.11|14299.5|14179.5|10
1643756010000|2022-02-01 22:53:30|14299.36|14179.36|14294.78|14174.78|14299.36|14179.36|14294.74|14174.74|10
1643756020000|2022-02-01 22:53:40|14294.75|14174.75|14288.78|14168.78|14294.75|14174.75|14288.78|14168.78|10
1643756030000|2022-02-01 22:53:50|14288.14|14168.14|14287.45|14167.45|14288.14|14168.14|14287.3|14167.3|9
1643756040000|2022-02-01 22:54:00|14286.58|14166.58|14286.26|14166.26|14286.59|14166.59|14286.15|14166.15|10
1643756050000|2022-02-01 22:54:10|14285.99|14165.99|14287.32|14167.32|14287.32|14167.32|14285.99|14165.99|10
1643756060000|2022-02-01 22:54:20|14287.3|14167.3|14288.29|14168.29|14288.29|14168.29|14287.06|14167.06|9
1643756070000|2022-02-01 22:54:30|14288.83|14168.83|14288.34|14168.34|14288.83|14168.83|14287.81|14167.81|10
1643756080000|2022-02-01 22:54:40|14288.37|14168.37|14290.24|14170.24|14290.24|14170.24|14288.21|14168.21|9
1643756090000|2022-02-01 22:54:50|14290.51|14170.51|14292.3|14172.3|14292.33|14172.33|14290.41|14170.41|10
1643756100000|2022-02-01 22:55:00|14292.09|14172.09|14293.12|14173.12|14293.15|14173.15|14292.09|14172.09|10
1643756110000|2022-02-01 22:55:10|14292.97|14172.97|14296.14|14176.14|14296.14|14176.14|14292.94|14172.94|10
1643756120000|2022-02-01 22:55:20|14296.23|14176.23|14300.4|14180.4|14300.4|14180.4|14296.23|14176.23|9
1643756130000|2022-02-01 22:55:30|14300.27|14180.27|14301.94|14181.94|14302.48|14182.48|14300.27|14180.27|8
1643756140000|2022-02-01 22:55:40|14301.68|14181.68|14298.78|14178.78|14301.68|14181.68|14298.78|14178.78|10
1643756150000|2022-02-01 22:55:50|14298.38|14178.38|14292.87|14172.87|14298.38|14178.38|14292.87|14172.87|10
1643756160000|2022-02-01 22:56:00|14292.93|14172.93|14293.07|14173.07|14293.48|14173.48|14292.93|14172.93|9
1643756170000|2022-02-01 22:56:10|14293.02|14173.02|14291.9|14171.9|14293.02|14173.02|14291.9|14171.9|10
1643756180000|2022-02-01 22:56:20|14291.78|14171.78|14292.23|14172.23|14292.46|14172.46|14291.62|14171.62|9
1643756190000|2022-02-01 22:56:30|14292.69|14172.69|14290.12|14170.12|14292.82|14172.82|14290.12|14170.12|10
1643756200000|2022-02-01 22:56:40|14290.37|14170.37|14290.25|14170.25|14290.69|14170.69|14289.54|14169.54|10
1643756210000|2022-02-01 22:56:50|14290.24|14170.24|14291.93|14171.93|14291.93|14171.93|14290.1|14170.1|10
1643756220000|2022-02-01 22:57:00|14291.63|14171.63|14291.52|14171.52|14291.63|14171.63|14290.74|14170.74|10
1643756230000|2022-02-01 22:57:10|14291.64|14171.64|14291.29|14171.29|14292.03|14172.03|14290.84|14170.84|10
1643756240000|2022-02-01 22:57:20|14291.47|14171.47|14292.24|14172.24|14292.24|14172.24|14291.47|14171.47|10
1643756250000|2022-02-01 22:57:30|14292.05|14172.05|14291.22|14171.22|14292.15|14172.15|14291.22|14171.22|10
1643756260000|2022-02-01 22:57:40|14291.1|14171.1|14291.02|14171.02|14292.06|14172.06|14291.02|14171.02|8
1643756270000|2022-02-01 22:57:50|14291.13|14171.13|14290.68|14170.68|14291.13|14171.13|14290.18|14170.18|8
1643756280000|2022-02-01 22:58:00|14290.22|14170.22|14289.84|14169.84|14290.84|14170.84|14289.79|14169.79|10
1643756290000|2022-02-01 22:58:10|14289.68|14169.68|14289.9|14169.9|14290.41|14170.41|14289.68|14169.68|10
1643756300000|2022-02-01 22:58:20|14290.34|14170.34|14292.69|14172.69|14292.69|14172.69|14289.71|14169.71|10
1643756310000|2022-02-01 22:58:30|14292.55|14172.55|14294.61|14174.61|14294.61|14174.61|14292.55|14172.55|10
1643756320000|2022-02-01 22:58:40|14294.95|14174.95|14296.57|14176.57|14296.57|14176.57|14294.78|14174.78|9
1643756330000|2022-02-01 22:58:50|14297.11|14177.11|14301.89|14181.89|14301.89|14181.89|14297.11|14177.11|10
1643756340000|2022-02-01 22:59:00|14302.83|14182.83|14308.31|14188.31|14308.31|14188.31|14302.83|14182.83|10
1643756350000|2022-02-01 22:59:10|14308.57|14188.57|14308.72|14188.72|14308.72|14188.72|14308.15|14188.15|10
1643756360000|2022-02-01 22:59:20|14308.58|14188.58|14309.26|14189.26|14309.26|14189.26|14308.23|14188.23|10
1643756370000|2022-02-01 22:59:30|14309.27|14189.27|14308.65|14188.65|14309.45|14189.45|14308.65|14188.65|10
1643756380000|2022-02-01 22:59:40|14309.07|14189.07|14310.15|14190.15|14310.15|14190.15|14309.04|14189.04|9
1643756390000|2022-02-01 22:59:50|14310.21|14190.21|14312.12|14192.12|14312.16|14192.16|14310.21|14190.21|9
1643756400000|2022-02-01 23:00:00|14311.79|14191.79|14310.22|14190.22|14311.79|14191.79|14310.02|14190.02|9
1643756410000|2022-02-01 23:00:10|14309.93|14189.93|14308.43|14188.43|14310.05|14190.05|14308.41|14188.41|10
1643756420000|2022-02-01 23:00:20|14308.34|14188.34|14305.71|14185.71|14308.34|14188.34|14305.71|14185.71|9
1643756430000|2022-02-01 23:00:30|14304.96|14184.96|14303.63|14183.63|14304.96|14184.96|14303.39|14183.39|10
1643756440000|2022-02-01 23:00:40|14303.67|14183.67|14303.94|14183.94|14303.94|14183.94|14303.48|14183.48|10
1643756450000|2022-02-01 23:00:50|14304.2|14184.2|14306.15|14186.15|14306.22|14186.22|14304|14184|10
1643756460000|2022-02-01 23:01:00|14306.11|14186.11|14307.17|14187.17|14307.52|14187.52|14305.84|14185.84|10
1643756470000|2022-02-01 23:01:10|14307.74|14187.74|14310.19|14190.19|14310.19|14190.19|14307.74|14187.74|10
1643756480000|2022-02-01 23:01:20|14310.44|14190.44|14310.05|14190.05|14310.46|14190.46|14310.05|14190.05|9
1643756490000|2022-02-01 23:01:30|14309.9|14189.9|14311.08|14191.08|14311.42|14191.42|14309.9|14189.9|10
1643756500000|2022-02-01 23:01:40|14310.78|14190.78|14309.49|14189.49|14310.78|14190.78|14309.49|14189.49|10
1643756510000|2022-02-01 23:01:50|14309.31|14189.31|14307.58|14187.58|14309.54|14189.54|14307.52|14187.52|10
1643756520000|2022-02-01 23:02:00|14307.39|14187.39|14306.3|14186.3|14307.87|14187.87|14306.22|14186.22|10
1643756530000|2022-02-01 23:02:10|14306.27|14186.27|14303.88|14183.88|14306.27|14186.27|14303.88|14183.88|10
1643756540000|2022-02-01 23:02:20|14304.19|14184.19|14300.68|14180.68|14304.19|14184.19|14300.66|14180.66|9
1643756550000|2022-02-01 23:02:30|14299.32|14179.32|14299.03|14179.03|14299.32|14179.32|14298.78|14178.78|10
1643756560000|2022-02-01 23:02:40|14298.89|14178.89|14295.82|14175.82|14298.92|14178.92|14295.8|14175.8|9
1643756570000|2022-02-01 23:02:50|14295.6|14175.6|14293.84|14173.84|14295.6|14175.6|14293.84|14173.84|10
1643756580000|2022-02-01 23:03:00|14294.04|14174.04|14296.26|14176.26|14296.26|14176.26|14294.04|14174.04|10
1643756590000|2022-02-01 23:03:10|14297.15|14177.15|14298.21|14178.21|14298.57|14178.57|14297.15|14177.15|10
1643756600000|2022-02-01 23:03:20|14298.19|14178.19|14301.01|14181.01|14301.01|14181.01|14298.19|14178.19|10
1643756610000|2022-02-01 23:03:30|14301.22|14181.22|14302.57|14182.57|14302.57|14182.57|14301.22|14181.22|9
1643756620000|2022-02-01 23:03:40|14302.59|14182.59|14302.56|14182.56|14302.84|14182.84|14302.56|14182.56|9
1643756630000|2022-02-01 23:03:50|14302.53|14182.53|14301.98|14181.98|14302.53|14182.53|14301.78|14181.78|10
1643756640000|2022-02-01 23:04:00|14301.5|14181.5|14303.48|14183.48|14303.48|14183.48|14301.5|14181.5|10
1643756650000|2022-02-01 23:04:10|14303.63|14183.63|14304.46|14184.46|14304.64|14184.64|14303.42|14183.42|10
1643756660000|2022-02-01 23:04:20|14304.45|14184.45|14305.85|14185.85|14305.85|14185.85|14304.45|14184.45|9
1643756670000|2022-02-01 23:04:30|14306.06|14186.06|14306.27|14186.27|14306.6|14186.6|14305.98|14185.98|10
1643756680000|2022-02-01 23:04:40|14305.94|14185.94|14305.65|14185.65|14306.02|14186.02|14305.57|14185.57|10
1643756690000|2022-02-01 23:04:50|14304.83|14184.83|14302.58|14182.58|14304.83|14184.83|14302.54|14182.54|10
1643756700000|2022-02-01 23:05:00|14302.13|14182.13|14304.66|14184.66|14304.67|14184.67|14302.13|14182.13|10
1643756710000|2022-02-01 23:05:10|14304.91|14184.91|14305.09|14185.09|14305.18|14185.18|14304.78|14184.78|10
1643756720000|2022-02-01 23:05:20|14305.22|14185.22|14305.81|14185.81|14305.81|14185.81|14304.97|14184.97|9
1643756730000|2022-02-01 23:05:30|14305.6|14185.6|14305.73|14185.73|14305.79|14185.79|14305.57|14185.57|8
1643756740000|2022-02-01 23:05:40|14305.42|14185.42|14302.73|14182.73|14305.74|14185.74|14302.73|14182.73|10
1643756750000|2022-02-01 23:05:50|14302.68|14182.68|14299.85|14179.85|14302.68|14182.68|14299.49|14179.49|10
1643756760000|2022-02-01 23:06:00|14299.6|14179.6|14299.26|14179.26|14299.6|14179.6|14298.77|14178.77|9
1643756770000|2022-02-01 23:06:10|14298.74|14178.74|14300.62|14180.62|14300.62|14180.62|14298.74|14178.74|9
1643756780000|2022-02-01 23:06:20|14301.35|14181.35|14306.33|14186.33|14306.33|14186.33|14301.35|14181.35|10
1643756790000|2022-02-01 23:06:30|14307.29|14187.29|14308.64|14188.64|14309.46|14189.46|14307.29|14187.29|10
1643756800000|2022-02-01 23:06:40|14308.28|14188.28|14310.73|14190.73|14310.83|14190.83|14308.28|14188.28|10
1643756810000|2022-02-01 23:06:50|14310.85|14190.85|14313.31|14193.31|14313.33|14193.33|14310.78|14190.78|9
1643756820000|2022-02-01 23:07:00|14313.26|14193.26|14315.01|14195.01|14315.01|14195.01|14313.15|14193.15|8
1643756830000|2022-02-01 23:07:10|14314.51|14194.51|14312.52|14192.52|14314.51|14194.51|14312.52|14192.52|10
1643756840000|2022-02-01 23:07:20|14311.86|14191.86|14310.95|14190.95|14311.86|14191.86|14310.44|14190.44|10
1643756850000|2022-02-01 23:07:30|14310.9|14190.9|14309.24|14189.24|14311.07|14191.07|14309.24|14189.24|10
1643756860000|2022-02-01 23:07:40|14308.84|14188.84|14308.75|14188.75|14308.84|14188.84|14307.87|14187.87|10
1643756870000|2022-02-01 23:07:50|14308.52|14188.52|14308.06|14188.06|14308.52|14188.52|14307.09|14187.09|10
1643756880000|2022-02-01 23:08:00|14307.59|14187.59|14308.23|14188.23|14308.24|14188.24|14307.59|14187.59|10
1643756890000|2022-02-01 23:08:10|14308.31|14188.31|14308.29|14188.29|14308.56|14188.56|14308.09|14188.09|9
1643756900000|2022-02-01 23:08:20|14308.37|14188.37|14310.48|14190.48|14310.48|14190.48|14308.37|14188.37|10
1643756910000|2022-02-01 23:08:30|14310.51|14190.51|14308.82|14188.82|14310.93|14190.93|14308.82|14188.82|9
1643756920000|2022-02-01 23:08:40|14308.56|14188.56|14307.6|14187.6|14308.56|14188.56|14307.56|14187.56|10
1643756930000|2022-02-01 23:08:50|14307.43|14187.43|14306.16|14186.16|14307.43|14187.43|14305.27|14185.27|10
1643756940000|2022-02-01 23:09:00|14306.09|14186.09|14305.74|14185.74|14306.09|14186.09|14304.85|14184.85|10
1643756950000|2022-02-01 23:09:10|14305.51|14185.51|14304.64|14184.64|14305.52|14185.52|14304.35|14184.35|10
1643756960000|2022-02-01 23:09:20|14304.33|14184.33|14302.74|14182.74|14304.33|14184.33|14302.74|14182.74|9
1643756970000|2022-02-01 23:09:30|14302.53|14182.53|14301.71|14181.71|14302.53|14182.53|14300.25|14180.25|10
1643756980000|2022-02-01 23:09:40|14301.65|14181.65|14300.09|14180.09|14301.65|14181.65|14300.09|14180.09|10
1643756990000|2022-02-01 23:09:50|14299.55|14179.55|14298.21|14178.21|14299.55|14179.55|14298.14|14178.14|10
1643757000000|2022-02-01 23:10:00|14297.89|14177.89|14295.55|14175.55|14297.89|14177.89|14295.55|14175.55|10
1643757010000|2022-02-01 23:10:10|14295.23|14175.23|14293.81|14173.81|14295.4|14175.4|14293.49|14173.49|9
1643757020000|2022-02-01 23:10:20|14293.92|14173.92|14294.3|14174.3|14294.3|14174.3|14293.92|14173.92|9
1643757030000|2022-02-01 23:10:30|14294.18|14174.18|14294.26|14174.26|14294.72|14174.72|14293.72|14173.72|10
1643757040000|2022-02-01 23:10:40|14294.54|14174.54|14295.16|14175.16|14295.16|14175.16|14294.18|14174.18|9
1643757050000|2022-02-01 23:10:50|14295.31|14175.31|14296.11|14176.11|14296.21|14176.21|14294.89|14174.89|10
1643757060000|2022-02-01 23:11:00|14296.04|14176.04|14296.12|14176.12|14296.45|14176.45|14296.02|14176.02|9
1643757070000|2022-02-01 23:11:10|14296.18|14176.18|14296.89|14176.89|14296.89|14176.89|14296.13|14176.13|9
1643757080000|2022-02-01 23:11:20|14296.02|14176.02|14296.69|14176.69|14296.69|14176.69|14295.96|14175.96|8
1643757090000|2022-02-01 23:11:30|14296.58|14176.58|14296.24|14176.24|14296.58|14176.58|14295.73|14175.73|9
1643757100000|2022-02-01 23:11:40|14296.3|14176.3|14294.3|14174.3|14296.33|14176.33|14294.23|14174.23|10
1643757110000|2022-02-01 23:11:50|14294.27|14174.27|14294.95|14174.95|14295.4|14175.4|14294.27|14174.27|10
1643757120000|2022-02-01 23:12:00|14294.21|14174.21|14292.8|14172.8|14294.21|14174.21|14292.78|14172.78|10
1643757130000|2022-02-01 23:12:10|14292.78|14172.78|14292.37|14172.37|14292.78|14172.78|14291.42|14171.42|9
1643757140000|2022-02-01 23:12:20|14292.46|14172.46|14293.17|14173.17|14293.31|14173.31|14292.26|14172.26|10
1643757150000|2022-02-01 23:12:30|14293.21|14173.21|14293.18|14173.18|14293.32|14173.32|14292.75|14172.75|9
1643757160000|2022-02-01 23:12:40|14293.32|14173.32|14293.34|14173.34|14293.73|14173.73|14293.32|14173.32|10
1643757170000|2022-02-01 23:12:50|14293.19|14173.19|14293.51|14173.51|14293.51|14173.51|14292.88|14172.88|10
1643757180000|2022-02-01 23:13:00|14293.97|14173.97|14294.75|14174.75|14294.79|14174.79|14293.97|14173.97|9
1643757190000|2022-02-01 23:13:10|14295.07|14175.07|14294.12|14174.12|14295.07|14175.07|14294.12|14174.12|9
1643757200000|2022-02-01 23:13:20|14293.9|14173.9|14291.99|14171.99|14293.9|14173.9|14291.73|14171.73|10
1643757210000|2022-02-01 23:13:30|14291.68|14171.68|14290.64|14170.64|14291.68|14171.68|14290.63|14170.63|10
1643757220000|2022-02-01 23:13:40|14290.73|14170.73|14290.31|14170.31|14290.96|14170.96|14290.31|14170.31|10
1643757230000|2022-02-01 23:13:50|14290.57|14170.57|14290.77|14170.77|14290.77|14170.77|14290.33|14170.33|9
1643757240000|2022-02-01 23:14:00|14290.65|14170.65|14290.89|14170.89|14291.29|14171.29|14290.65|14170.65|10
1643757250000|2022-02-01 23:14:10|14291.08|14171.08|14289.63|14169.63|14291.08|14171.08|14289.63|14169.63|10
1643757260000|2022-02-01 23:14:20|14289.76|14169.76|14286.75|14166.75|14289.76|14169.76|14286.75|14166.75|10
1643757270000|2022-02-01 23:14:30|14286.64|14166.64|14285.47|14165.47|14286.64|14166.64|14285.47|14165.47|9
1643757280000|2022-02-01 23:14:40|14285.99|14165.99|14286.21|14166.21|14286.21|14166.21|14285.34|14165.34|10
1643757290000|2022-02-01 23:14:50|14286.25|14166.25|14286.61|14166.61|14286.71|14166.71|14286.25|14166.25|10
1643757300000|2022-02-01 23:15:00|14286.64|14166.64|14288.09|14168.09|14288.09|14168.09|14286.4|14166.4|8
1643757310000|2022-02-01 23:15:10|14288.44|14168.44|14286.28|14166.28|14288.72|14168.72|14286.28|14166.28|10
1643757320000|2022-02-01 23:15:20|14285.78|14165.78|14284.23|14164.23|14285.92|14165.92|14284.23|14164.23|10
1643757330000|2022-02-01 23:15:30|14284.13|14164.13|14283.13|14163.13|14284.45|14164.45|14283.13|14163.13|10
1643757340000|2022-02-01 23:15:40|14283.51|14163.51|14283.08|14163.08|14283.97|14163.97|14283.08|14163.08|10
1643757350000|2022-02-01 23:15:50|14283.04|14163.04|14282.5|14162.5|14283.08|14163.08|14282.5|14162.5|10
1643757360000|2022-02-01 23:16:00|14282.49|14162.49|14282.64|14162.64|14283.07|14163.07|14282.46|14162.46|10
1643757370000|2022-02-01 23:16:10|14282.66|14162.66|14284.7|14164.7|14284.7|14164.7|14282.64|14162.64|9
1643757380000|2022-02-01 23:16:20|14284.73|14164.73|14283.28|14163.28|14285.2|14165.2|14283.28|14163.28|10
1643757390000|2022-02-01 23:16:30|14282.64|14162.64|14281.84|14161.84|14282.64|14162.64|14281.84|14161.84|10
1643757400000|2022-02-01 23:16:40|14281.61|14161.61|14282.35|14162.35|14282.35|14162.35|14281.61|14161.61|9
1643757410000|2022-02-01 23:16:50|14282.57|14162.57|14283.43|14163.43|14283.43|14163.43|14282.57|14162.57|9
1643757420000|2022-02-01 23:17:00|14283.75|14163.75|14284.26|14164.26|14284.31|14164.31|14283.75|14163.75|10
1643757430000|2022-02-01 23:17:10|14284.49|14164.49|14284.63|14164.63|14284.72|14164.72|14284.19|14164.19|10
1643757440000|2022-02-01 23:17:20|14285.19|14165.19|14288.28|14168.28|14288.3|14168.3|14285.19|14165.19|10
1643757450000|2022-02-01 23:17:30|14288.1|14168.1|14288.8|14168.8|14289.08|14169.08|14288.1|14168.1|10
1643757460000|2022-02-01 23:17:40|14288.84|14168.84|14290.9|14170.9|14290.95|14170.95|14288.84|14168.84|10
1643757470000|2022-02-01 23:17:50|14290.81|14170.81|14290.87|14170.87|14291.08|14171.08|14290.09|14170.09|9
1643757480000|2022-02-01 23:18:00|14291.3|14171.3|14294.17|14174.17|14294.17|14174.17|14291.2|14171.2|10
1643757490000|2022-02-01 23:18:10|14295.6|14175.6|14298.26|14178.26|14298.26|14178.26|14295.6|14175.6|10
1643757500000|2022-02-01 23:18:20|14298.4|14178.4|14301.9|14181.9|14301.9|14181.9|14298.4|14178.4|10
1643757510000|2022-02-01 23:18:30|14301.79|14181.79|14303.19|14183.19|14303.19|14183.19|14301.71|14181.71|10
1643757520000|2022-02-01 23:18:40|14303.64|14183.64|14305.47|14185.47|14305.83|14185.83|14303.64|14183.64|9
1643757530000|2022-02-01 23:18:50|14306.07|14186.07|14305.32|14185.32|14306.34|14186.34|14305.32|14185.32|9
1643757540000|2022-02-01 23:19:00|14305.51|14185.51|14305.75|14185.75|14305.75|14185.75|14305.23|14185.23|7
1643757550000|2022-02-01 23:19:10|14306.47|14186.47|14308.36|14188.36|14308.36|14188.36|14306.11|14186.11|10
1643757560000|2022-02-01 23:19:20|14308.7|14188.7|14307.41|14187.41|14308.86|14188.86|14307.33|14187.33|10
1643757570000|2022-02-01 23:19:30|14307.11|14187.11|14308.23|14188.23|14308.41|14188.41|14307.11|14187.11|9
1643757580000|2022-02-01 23:19:40|14308.24|14188.24|14309.08|14189.08|14309.08|14189.08|14308.21|14188.21|10
1643757590000|2022-02-01 23:19:50|14309.29|14189.29|14309.15|14189.15|14309.29|14189.29|14308.8|14188.8|9
1643757600000|2022-02-01 23:20:00|14311.72|14191.72|14323.09|14203.09|14323.09|14203.09|14311.72|14191.72|10
1643757610000|2022-02-01 23:20:10|14324.07|14204.07|14327.52|14207.52|14327.52|14207.52|14324.07|14204.07|9
1643757620000|2022-02-01 23:20:20|14327.4|14207.4|14329.36|14209.36|14329.45|14209.45|14327.4|14207.4|10
1643757630000|2022-02-01 23:20:30|14329.39|14209.39|14331.87|14211.87|14332.49|14212.49|14329.39|14209.39|9
1643757640000|2022-02-01 23:20:40|14332.45|14212.45|14333.62|14213.62|14333.88|14213.88|14332.45|14212.45|10
1643757650000|2022-02-01 23:20:50|14333.5|14213.5|14334.24|14214.24|14335.38|14215.38|14333.5|14213.5|10
1643757660000|2022-02-01 23:21:00|14334.28|14214.28|14335.47|14215.47|14335.47|14215.47|14334.28|14214.28|10
1643757670000|2022-02-01 23:21:10|14335.49|14215.49|14336.97|14216.97|14336.97|14216.97|14335.39|14215.39|10
1643757680000|2022-02-01 23:21:20|14337.05|14217.05|14337.67|14217.67|14337.92|14217.92|14336.98|14216.98|9
1643757690000|2022-02-01 23:21:30|14337.79|14217.79|14337.51|14217.51|14337.79|14217.79|14337.18|14217.18|10
1643757700000|2022-02-01 23:21:40|14337.49|14217.49|14336.95|14216.95|14337.81|14217.81|14336.55|14216.55|9
1643757710000|2022-02-01 23:21:50|14336.98|14216.98|14335.49|14215.49|14336.98|14216.98|14335.49|14215.49|9
1643757720000|2022-02-01 23:22:00|14335.39|14215.39|14337.33|14217.33|14337.33|14217.33|14335.39|14215.39|10
1643757730000|2022-02-01 23:22:10|14336.73|14216.73|14338.32|14218.32|14338.32|14218.32|14336.04|14216.04|10
1643757740000|2022-02-01 23:22:20|14338.93|14218.93|14339.33|14219.33|14339.53|14219.53|14338.93|14218.93|10
1643757750000|2022-02-01 23:22:30|14340.09|14220.09|14340.46|14220.46|14340.66|14220.66|14340.06|14220.06|10
1643757760000|2022-02-01 23:22:40|14341.38|14221.38|14345.15|14225.15|14345.15|14225.15|14341.04|14221.04|10
1643757770000|2022-02-01 23:22:50|14350.82|14230.82|14358.31|14238.31|14358.31|14238.31|14350.82|14230.82|10
1643757780000|2022-02-01 23:23:00|14358.36|14238.36|14358.93|14238.93|14359.3|14239.3|14358.28|14238.28|10
1643757790000|2022-02-01 23:23:10|14358.72|14238.72|14357.97|14237.97|14358.95|14238.95|14357.97|14237.97|10
1643757800000|2022-02-01 23:23:20|14358.45|14238.45|14359.54|14239.54|14359.54|14239.54|14358.22|14238.22|10
1643757810000|2022-02-01 23:23:30|14359.49|14239.49|14359.45|14239.45|14359.76|14239.76|14359.17|14239.17|10
1643757820000|2022-02-01 23:23:40|14359.08|14239.08|14359.38|14239.38|14359.5|14239.5|14358.68|14238.68|10
1643757830000|2022-02-01 23:23:50|14359.27|14239.27|14359.71|14239.71|14359.71|14239.71|14358.79|14238.79|10
1643757840000|2022-02-01 23:24:00|14359.6|14239.6|14360.52|14240.52|14360.57|14240.57|14359.57|14239.57|10
1643757850000|2022-02-01 23:24:10|14360.63|14240.63|14361.65|14241.65|14361.77|14241.77|14360.63|14240.63|10
1643757860000|2022-02-01 23:24:20|14361.62|14241.62|14361.48|14241.48|14361.91|14241.91|14361.1|14241.1|10
1643757870000|2022-02-01 23:24:30|14361.3|14241.3|14361.83|14241.83|14361.87|14241.87|14361.3|14241.3|9
1643757880000|2022-02-01 23:24:40|14362.04|14242.04|14363.38|14243.38|14363.38|14243.38|14362.04|14242.04|10
1643757890000|2022-02-01 23:24:50|14363.65|14243.65|14370.44|14250.44|14370.44|14250.44|14363.65|14243.65|10
1643757900000|2022-02-01 23:25:00|14370.27|14250.27|14369.47|14249.47|14371.1|14251.1|14369.47|14249.47|10
1643757910000|2022-02-01 23:25:10|14369.96|14249.96|14370.29|14250.29|14370.29|14250.29|14369.4|14249.4|10
1643757920000|2022-02-01 23:25:20|14370.19|14250.19|14368.98|14248.98|14370.62|14250.62|14368.98|14248.98|10
1643757930000|2022-02-01 23:25:30|14368.76|14248.76|14366.81|14246.81|14368.76|14248.76|14366.81|14246.81|10
1643757940000|2022-02-01 23:25:40|14366.88|14246.88|14365.83|14245.83|14366.88|14246.88|14365.83|14245.83|9
1643757950000|2022-02-01 23:25:50|14365.7|14245.7|14365.08|14245.08|14365.7|14245.7|14364.71|14244.71|10
1643757960000|2022-02-01 23:26:00|14364.97|14244.97|14363.11|14243.11|14365.7|14245.7|14363.11|14243.11|9
1643757970000|2022-02-01 23:26:10|14363.31|14243.31|14365.64|14245.64|14365.64|14245.64|14363.31|14243.31|10
1643757980000|2022-02-01 23:26:20|14365.76|14245.76|14366.26|14246.26|14366.26|14246.26|14365.76|14245.76|10
1643757990000|2022-02-01 23:26:30|14366.16|14246.16|14365.73|14245.73|14366.53|14246.53|14365.73|14245.73|10
1643758000000|2022-02-01 23:26:40|14365.23|14245.23|14362.11|14242.11|14365.41|14245.41|14362.1|14242.1|10
1643758010000|2022-02-01 23:26:50|14362.24|14242.24|14364.11|14244.11|14364.11|14244.11|14362.24|14242.24|10
1643758020000|2022-02-01 23:27:00|14364.91|14244.91|14365.39|14245.39|14365.39|14245.39|14364.61|14244.61|10
1643758030000|2022-02-01 23:27:10|14365.12|14245.12|14365.44|14245.44|14365.82|14245.82|14365.12|14245.12|10
1643758040000|2022-02-01 23:27:20|14365.42|14245.42|14365.71|14245.71|14365.71|14245.71|14365.04|14245.04|8
1643758050000|2022-02-01 23:27:30|14365.61|14245.61|14366.25|14246.25|14366.34|14246.34|14365.27|14245.27|9
1643758060000|2022-02-01 23:27:40|14366.26|14246.26|14366.8|14246.8|14367.12|14247.12|14366.26|14246.26|10
1643758070000|2022-02-01 23:27:50|14367.07|14247.07|14367.14|14247.14|14367.34|14247.34|14367|14247|9
1643758080000|2022-02-01 23:28:00|14367.2|14247.2|14368.66|14248.66|14368.66|14248.66|14367.2|14247.2|8
1643758090000|2022-02-01 23:28:10|14369.02|14249.02|14369.15|14249.15|14369.32|14249.32|14368.85|14248.85|9
1643758100000|2022-02-01 23:28:20|14369.21|14249.21|14372.5|14252.5|14372.5|14252.5|14369.21|14249.21|10
1643758110000|2022-02-01 23:28:30|14372.39|14252.39|14371.67|14251.67|14372.6|14252.6|14371.67|14251.67|9
1643758120000|2022-02-01 23:28:40|14371.88|14251.88|14371.51|14251.51|14372.02|14252.02|14371.28|14251.28|9
1643758130000|2022-02-01 23:28:50|14371.39|14251.39|14373.65|14253.65|14373.65|14253.65|14371.3|14251.3|10
1643758140000|2022-02-01 23:29:00|14374.11|14254.11|14376.86|14256.86|14376.86|14256.86|14374.11|14254.11|10
1643758150000|2022-02-01 23:29:10|14376.84|14256.84|14376.62|14256.62|14377.14|14257.14|14376.59|14256.59|10
1643758160000|2022-02-01 23:29:20|14376.61|14256.61|14374.27|14254.27|14376.61|14256.61|14374.27|14254.27|10
1643758170000|2022-02-01 23:29:30|14374.28|14254.28|14374.98|14254.98|14375.19|14255.19|14373.9|14253.9|10
1643758180000|2022-02-01 23:29:40|14374.43|14254.43|14374.29|14254.29|14374.43|14254.43|14374.22|14254.22|10
1643758190000|2022-02-01 23:29:50|14374.32|14254.32|14373.89|14253.89|14374.32|14254.32|14373.89|14253.89|10
1643758200000|2022-02-01 23:30:00|14373.52|14253.52|14371.71|14251.71|14373.52|14253.52|14371.71|14251.71|9
1643758210000|2022-02-01 23:30:10|14371.61|14251.61|14369.53|14249.53|14371.61|14251.61|14369.49|14249.49|10
1643758220000|2022-02-01 23:30:20|14369.58|14249.58|14370.41|14250.41|14370.44|14250.44|14369.58|14249.58|10
1643758230000|2022-02-01 23:30:30|14370.52|14250.52|14372.93|14252.93|14373.23|14253.23|14370.02|14250.02|10
1643758240000|2022-02-01 23:30:40|14372.87|14252.87|14376.03|14256.03|14376.32|14256.32|14372.87|14252.87|10
1643758250000|2022-02-01 23:30:50|14375.9|14255.9|14375.36|14255.36|14376.03|14256.03|14375.36|14255.36|10
1643758260000|2022-02-01 23:31:00|14375.74|14255.74|14378.44|14258.44|14378.44|14258.44|14375.74|14255.74|10
1643758270000|2022-02-01 23:31:10|14378.87|14258.87|14380.19|14260.19|14380.19|14260.19|14378.87|14258.87|10
1643758280000|2022-02-01 23:31:20|14380.45|14260.45|14379.89|14259.89|14380.45|14260.45|14379.51|14259.51|10
1643758290000|2022-02-01 23:31:30|14379.73|14259.73|14378.44|14258.44|14380.04|14260.04|14378.44|14258.44|10
1643758300000|2022-02-01 23:31:40|14378.01|14258.01|14376.56|14256.56|14378.24|14258.24|14376.56|14256.56|10
1643758310000|2022-02-01 23:31:50|14376.67|14256.67|14378.53|14258.53|14379.26|14259.26|14376.63|14256.63|10
1643758320000|2022-02-01 23:32:00|14378.52|14258.52|14377.37|14257.37|14378.52|14258.52|14377.07|14257.07|10
1643758330000|2022-02-01 23:32:10|14377.97|14257.97|14382.63|14262.63|14382.63|14262.63|14377.97|14257.97|10
1643758340000|2022-02-01 23:32:20|14383.9|14263.9|14387.26|14267.26|14387.26|14267.26|14383.9|14263.9|10
1643758350000|2022-02-01 23:32:30|14387.05|14267.05|14389.54|14269.54|14389.54|14269.54|14387.05|14267.05|9
1643758360000|2022-02-01 23:32:40|14390.27|14270.27|14392.28|14272.28|14392.31|14272.31|14390.27|14270.27|10
1643758370000|2022-02-01 23:32:50|14392.34|14272.34|14393.42|14273.42|14393.47|14273.47|14392.07|14272.07|10
1643758380000|2022-02-01 23:33:00|14393.69|14273.69|14392.8|14272.8|14393.69|14273.69|14392.59|14272.59|10
1643758390000|2022-02-01 23:33:10|14392.4|14272.4|14394.41|14274.41|14394.41|14274.41|14392.39|14272.39|10
1643758400000|2022-02-01 23:33:20|14394.92|14274.92|14394.71|14274.71|14395.76|14275.76|14394.51|14274.51|10
1643758410000|2022-02-01 23:33:30|14395.63|14275.63|14398.36|14278.36|14399.61|14279.61|14395.63|14275.63|10
1643758420000|2022-02-01 23:33:40|14398.83|14278.83|14402.45|14282.45|14402.45|14282.45|14398.83|14278.83|10
1643758430000|2022-02-01 23:33:50|14402.72|14282.72|14403.33|14283.33|14404.06|14284.06|14402.65|14282.65|10
1643758440000|2022-02-01 23:34:00|14402.67|14282.67|14398.14|14278.14|14402.71|14282.71|14398.09|14278.09|10
1643758450000|2022-02-01 23:34:10|14398.04|14278.04|14397.67|14277.67|14398.11|14278.11|14397.25|14277.25|10
1643758460000|2022-02-01 23:34:20|14397.87|14277.87|14396.7|14276.7|14398.43|14278.43|14396.7|14276.7|10
1643758470000|2022-02-01 23:34:30|14395.48|14275.48|14393.49|14273.49|14395.48|14275.48|14393.06|14273.06|10
1643758480000|2022-02-01 23:34:40|14393.95|14273.95|14392.07|14272.07|14394.35|14274.35|14392.07|14272.07|10
1643758490000|2022-02-01 23:34:50|14392.13|14272.13|14392.28|14272.28|14392.41|14272.41|14391.99|14271.99|10
1643758500000|2022-02-01 23:35:00|14392.09|14272.09|14391.86|14271.86|14392.55|14272.55|14391.81|14271.81|10
1643758510000|2022-02-01 23:35:10|14391.12|14271.12|14391.55|14271.55|14391.55|14271.55|14390.29|14270.29|10
1643758520000|2022-02-01 23:35:20|14391.84|14271.84|14391.63|14271.63|14392.11|14272.11|14391.63|14271.63|10
1643758530000|2022-02-01 23:35:30|14392.09|14272.09|14393.05|14273.05|14393.05|14273.05|14392.09|14272.09|10
1643758540000|2022-02-01 23:35:40|14393.27|14273.27|14394.11|14274.11|14394.17|14274.17|14393.27|14273.27|10
1643758550000|2022-02-01 23:35:50|14394.14|14274.14|14393.98|14273.98|14394.38|14274.38|14393.69|14273.69|10
1643758560000|2022-02-01 23:36:00|14393.71|14273.71|14394.53|14274.53|14394.53|14274.53|14393.51|14273.51|10
1643758570000|2022-02-01 23:36:10|14394.85|14274.85|14395.32|14275.32|14395.34|14275.34|14394.53|14274.53|10
1643758580000|2022-02-01 23:36:20|14395.47|14275.47|14397.38|14277.38|14397.38|14277.38|14395.47|14275.47|10
1643758590000|2022-02-01 23:36:30|14397.63|14277.63|14398.54|14278.54|14398.69|14278.69|14397.51|14277.51|10
1643758600000|2022-02-01 23:36:40|14398.19|14278.19|14396.17|14276.17|14398.19|14278.19|14396.17|14276.17|10
1643758610000|2022-02-01 23:36:50|14396.07|14276.07|14391.44|14271.44|14396.07|14276.07|14391.44|14271.44|10
1643758620000|2022-02-01 23:37:00|14390.43|14270.43|14386.46|14266.46|14390.49|14270.49|14386.32|14266.32|10
1643758630000|2022-02-01 23:37:10|14385.9|14265.9|14386.2|14266.2|14386.61|14266.61|14385.9|14265.9|10
1643758640000|2022-02-01 23:37:20|14386.28|14266.28|14386.39|14266.39|14386.81|14266.81|14385.74|14265.74|9
1643758650000|2022-02-01 23:37:30|14385.97|14265.97|14386.34|14266.34|14386.44|14266.44|14385.93|14265.93|10
1643758660000|2022-02-01 23:37:40|14386.55|14266.55|14391.51|14271.51|14391.51|14271.51|14386.36|14266.36|10
1643758670000|2022-02-01 23:37:50|14391.48|14271.48|14390.99|14270.99|14391.48|14271.48|14390.86|14270.86|10
1643758680000|2022-02-01 23:38:00|14391.13|14271.13|14392.02|14272.02|14392.02|14272.02|14391.13|14271.13|9
1643758690000|2022-02-01 23:38:10|14392.55|14272.55|14393.08|14273.08|14393.54|14273.54|14392.4|14272.4|10
1643758700000|2022-02-01 23:38:20|14392.53|14272.53|14387.81|14267.81|14392.53|14272.53|14387.81|14267.81|10
1643758710000|2022-02-01 23:38:30|14387.67|14267.67|14381.4|14261.4|14387.67|14267.67|14381.4|14261.4|10
1643758720000|2022-02-01 23:38:40|14380.76|14260.76|14375.2|14255.2|14380.76|14260.76|14375.2|14255.2|10
1643758730000|2022-02-01 23:38:50|14374.88|14254.88|14372.82|14252.82|14374.88|14254.88|14372.68|14252.68|10
1643758740000|2022-02-01 23:39:00|14372.17|14252.17|14368.59|14248.59|14372.17|14252.17|14368.59|14248.59|10
1643758750000|2022-02-01 23:39:10|14368.47|14248.47|14369.36|14249.36|14369.36|14249.36|14368.16|14248.16|10
1643758760000|2022-02-01 23:39:20|14368.56|14248.56|14369.66|14249.66|14369.66|14249.66|14368.56|14248.56|10
1643758770000|2022-02-01 23:39:30|14369.44|14249.44|14368.39|14248.39|14369.44|14249.44|14368.33|14248.33|10
1643758780000|2022-02-01 23:39:40|14368.35|14248.35|14371|14251|14371|14251|14368.22|14248.22|10
1643758790000|2022-02-01 23:39:50|14371.33|14251.33|14370.74|14250.74|14371.47|14251.47|14370.69|14250.69|10
1643758800000|2022-02-01 23:40:00|14370.14|14250.14|14368.1|14248.1|14370.14|14250.14|14368.1|14248.1|8
1643758810000|2022-02-01 23:40:10|14368.03|14248.03|14365.53|14245.53|14368.03|14248.03|14365.53|14245.53|10
1643758820000|2022-02-01 23:40:20|14365.54|14245.54|14361.96|14241.96|14365.54|14245.54|14361.96|14241.96|10
1643758830000|2022-02-01 23:40:30|14361.87|14241.87|14362.29|14242.29|14362.34|14242.34|14361.3|14241.3|10
1643758840000|2022-02-01 23:40:40|14362.07|14242.07|14361.34|14241.34|14362.07|14242.07|14361.31|14241.31|9
1643758850000|2022-02-01 23:40:50|14361.46|14241.46|14358.4|14238.4|14361.84|14241.84|14358.4|14238.4|10
1643758860000|2022-02-01 23:41:00|14357.66|14237.66|14355.45|14235.45|14357.66|14237.66|14355.22|14235.22|10
1643758870000|2022-02-01 23:41:10|14354.63|14234.63|14354.22|14234.22|14354.63|14234.63|14354.08|14234.08|10
1643758880000|2022-02-01 23:41:20|14354.15|14234.15|14352.78|14232.78|14354.16|14234.16|14352.49|14232.49|10
1643758890000|2022-02-01 23:41:30|14352.51|14232.51|14349.35|14229.35|14352.51|14232.51|14349.35|14229.35|10
1643758900000|2022-02-01 23:41:40|14349.38|14229.38|14349.05|14229.05|14349.38|14229.38|14348.68|14228.68|10
1643758910000|2022-02-01 23:41:50|14349.02|14229.02|14349.06|14229.06|14349.54|14229.54|14348.9|14228.9|10
1643758920000|2022-02-01 23:42:00|14348.09|14228.09|14347.92|14227.92|14348.77|14228.77|14347.92|14227.92|10
1643758930000|2022-02-01 23:42:10|14347.93|14227.93|14345.26|14225.26|14347.93|14227.93|14345.22|14225.22|9
1643758940000|2022-02-01 23:42:20|14344.22|14224.22|14339.42|14219.42|14344.22|14224.22|14339.16|14219.16|10
1643758950000|2022-02-01 23:42:30|14339.59|14219.59|14335.17|14215.17|14339.59|14219.59|14335.17|14215.17|10
1643758960000|2022-02-01 23:42:40|14335.05|14215.05|14334.57|14214.57|14335.05|14215.05|14333.86|14213.86|10
1643758970000|2022-02-01 23:42:50|14334.82|14214.82|14334.09|14214.09|14334.82|14214.82|14334.09|14214.09|9
1643758980000|2022-02-01 23:43:00|14333.96|14213.96|14334.14|14214.14|14334.19|14214.19|14333.7|14213.7|10
1643758990000|2022-02-01 23:43:10|14334.12|14214.12|14335.66|14215.66|14335.66|14215.66|14334.07|14214.07|10
1643759000000|2022-02-01 23:43:20|14335.71|14215.71|14333.55|14213.55|14335.71|14215.71|14333.55|14213.55|10
1643759010000|2022-02-01 23:43:30|14333.24|14213.24|14331.67|14211.67|14333.24|14213.24|14331.67|14211.67|9
1643759020000|2022-02-01 23:43:40|14331.28|14211.28|14330.4|14210.4|14331.28|14211.28|14330.4|14210.4|10
1643759030000|2022-02-01 23:43:50|14330.41|14210.41|14331.46|14211.46|14331.46|14211.46|14329.15|14209.15|9
1643759040000|2022-02-01 23:44:00|14332.22|14212.22|14333.32|14213.32|14333.36|14213.36|14331.44|14211.44|10
1643759050000|2022-02-01 23:44:10|14333.7|14213.7|14337.44|14217.44|14337.44|14217.44|14333.7|14213.7|10
1643759060000|2022-02-01 23:44:20|14338.78|14218.78|14340.68|14220.68|14341.38|14221.38|14338.78|14218.78|8
1643759070000|2022-02-01 23:44:30|14341.12|14221.12|14347.66|14227.66|14347.66|14227.66|14341.12|14221.12|10
1643759080000|2022-02-01 23:44:40|14348.51|14228.51|14352.14|14232.14|14352.14|14232.14|14348.51|14228.51|10
1643759090000|2022-02-01 23:44:50|14352.08|14232.08|14351.23|14231.23|14353.15|14233.15|14351.23|14231.23|10
1643759100000|2022-02-01 23:45:00|14350.54|14230.54|14351.15|14231.15|14351.16|14231.16|14349.4|14229.4|10
1643759110000|2022-02-01 23:45:10|14351.31|14231.31|14354.72|14234.72|14354.72|14234.72|14351.31|14231.31|10
1643759120000|2022-02-01 23:45:20|14354.46|14234.46|14353.5|14233.5|14354.46|14234.46|14353.5|14233.5|10
1643759130000|2022-02-01 23:45:30|14353.59|14233.59|14354.44|14234.44|14354.6|14234.6|14353.46|14233.46|9
1643759140000|2022-02-01 23:45:40|14353.33|14233.33|14354.05|14234.05|14354.09|14234.09|14353.33|14233.33|10
1643759150000|2022-02-01 23:45:50|14353.95|14233.95|14351.13|14231.13|14353.95|14233.95|14351.13|14231.13|10
1643759160000|2022-02-01 23:46:00|14351.38|14231.38|14350.55|14230.55|14351.38|14231.38|14350.28|14230.28|9
1643759170000|2022-02-01 23:46:10|14350.49|14230.49|14351.45|14231.45|14351.45|14231.45|14350.49|14230.49|10
1643759180000|2022-02-01 23:46:20|14351.17|14231.17|14349.39|14229.39|14351.17|14231.17|14349.39|14229.39|10
1643759190000|2022-02-01 23:46:30|14349.47|14229.47|14350.51|14230.51|14350.78|14230.78|14349.13|14229.13|10
1643759200000|2022-02-01 23:46:40|14351.12|14231.12|14355.59|14235.59|14355.59|14235.59|14351.12|14231.12|9
1643759210000|2022-02-01 23:46:50|14355.67|14235.67|14358.37|14238.37|14358.37|14238.37|14355.67|14235.67|10
1643759220000|2022-02-01 23:47:00|14358.45|14238.45|14363.34|14243.34|14363.34|14243.34|14358.45|14238.45|10
1643759230000|2022-02-01 23:47:10|14364.58|14244.58|14368.61|14248.61|14368.61|14248.61|14364.58|14244.58|9
1643759240000|2022-02-01 23:47:20|14368.59|14248.59|14369.63|14249.63|14369.63|14249.63|14368.59|14248.59|9
1643759250000|2022-02-01 23:47:30|14370.07|14250.07|14372.6|14252.6|14372.6|14252.6|14370.07|14250.07|10
1643759260000|2022-02-01 23:47:40|14372.7|14252.7|14373.21|14253.21|14373.21|14253.21|14372.1|14252.1|9
1643759270000|2022-02-01 23:47:50|14373.93|14253.93|14381.4|14261.4|14381.43|14261.43|14373.93|14253.93|10
1643759280000|2022-02-01 23:48:00|14381.41|14261.41|14385.38|14265.38|14385.39|14265.39|14381.23|14261.23|10
1643759290000|2022-02-01 23:48:10|14386.46|14266.46|14387.51|14267.51|14387.69|14267.69|14386.46|14266.46|10
1643759300000|2022-02-01 23:48:20|14387.91|14267.91|14390.56|14270.56|14390.56|14270.56|14387.91|14267.91|9
1643759310000|2022-02-01 23:48:30|14390.11|14270.11|14390.63|14270.63|14390.63|14270.63|14389.11|14269.11|10
1643759320000|2022-02-01 23:48:40|14390.6|14270.6|14391.44|14271.44|14392.08|14272.08|14390.6|14270.6|10
1643759330000|2022-02-01 23:48:50|14391.93|14271.93|14394.4|14274.4|14394.4|14274.4|14391.93|14271.93|10
1643759340000|2022-02-01 23:49:00|14394.37|14274.37|14395.85|14275.85|14395.87|14275.87|14394.37|14274.37|9
1643759350000|2022-02-01 23:49:10|14396.13|14276.13|14396.19|14276.19|14396.45|14276.45|14395.87|14275.87|10
1643759360000|2022-02-01 23:49:20|14396.14|14276.14|14398.67|14278.67|14398.67|14278.67|14396.12|14276.12|10
1643759370000|2022-02-01 23:49:30|14399.16|14279.16|14398.44|14278.44|14399.29|14279.29|14398.43|14278.43|10
1643759380000|2022-02-01 23:49:40|14398.71|14278.71|14397.58|14277.58|14398.71|14278.71|14397.48|14277.48|10
1643759390000|2022-02-01 23:49:50|14398.07|14278.07|14397.03|14277.03|14398.09|14278.09|14397.03|14277.03|10
1643759400000|2022-02-01 23:50:00|14397|14277|14398.57|14278.57|14398.57|14278.57|14396.93|14276.93|10
1643759410000|2022-02-01 23:50:10|14398.62|14278.62|14396.77|14276.77|14398.62|14278.62|14396.77|14276.77|10
1643759420000|2022-02-01 23:50:20|14396.61|14276.61|14395.95|14275.95|14396.61|14276.61|14395.39|14275.39|10
1643759430000|2022-02-01 23:50:30|14396.41|14276.41|14396.1|14276.1|14396.41|14276.41|14395.78|14275.78|10
1643759440000|2022-02-01 23:50:40|14397.15|14277.15|14402.75|14282.75|14402.75|14282.75|14397.15|14277.15|10
1643759450000|2022-02-01 23:50:50|14402.98|14282.98|14402.19|14282.19|14402.98|14282.98|14402.19|14282.19|10
1643759460000|2022-02-01 23:51:00|14402.23|14282.23|14394.31|14274.31|14402.23|14282.23|14394.31|14274.31|10
1643759470000|2022-02-01 23:51:10|14394.05|14274.05|14390.4|14270.4|14394.05|14274.05|14390.4|14270.4|10
1643759480000|2022-02-01 23:51:20|14390.15|14270.15|14383.37|14263.37|14390.15|14270.15|14383.37|14263.37|10
1643759490000|2022-02-01 23:51:30|14382.77|14262.77|14377.53|14257.53|14382.77|14262.77|14377.51|14257.51|10
1643759500000|2022-02-01 23:51:40|14376.93|14256.93|14378.07|14258.07|14378.07|14258.07|14376.78|14256.78|10
1643759510000|2022-02-01 23:51:50|14378.28|14258.28|14378.57|14258.57|14379.22|14259.22|14378.26|14258.26|9
1643759520000|2022-02-01 23:52:00|14378.64|14258.64|14378.64|14258.64|14378.64|14258.64|14378.64|14258.64|1
1643759870000|2022-02-01 23:57:50|14344.08|14224.08|14344.08|14224.08|14344.08|14224.08|14344.08|14224.08|1
1643759880000|2022-02-01 23:58:00|14343.74|14223.74|14342.5|14222.5|14343.8|14223.8|14342.5|14222.5|10
1643759890000|2022-02-01 23:58:10|14342.37|14222.37|14342.78|14222.78|14342.78|14222.78|14341.85|14221.85|10
1643759900000|2022-02-01 23:58:20|14342.41|14222.41|14342.89|14222.89|14342.89|14222.89|14340.98|14220.98|10
1643759910000|2022-02-01 23:58:30|14347.3|14227.3|14348.87|14228.87|14348.87|14228.87|14346.27|14226.27|10
1643759920000|2022-02-01 23:58:40|14348.31|14228.31|14347.11|14227.11|14349.2|14229.2|14347.11|14227.11|9
1643759930000|2022-02-01 23:58:50|14347.13|14227.13|14343.98|14223.98|14347.13|14227.13|14343.98|14223.98|10
1643759940000|2022-02-01 23:59:00|14343.56|14223.56|14344.85|14224.85|14345.25|14225.25|14343.44|14223.44|10
1643759950000|2022-02-01 23:59:10|14344.95|14224.95|14343.78|14223.78|14344.95|14224.95|14343.51|14223.51|10
1643759960000|2022-02-01 23:59:20|14344.27|14224.27|14346.63|14226.63|14346.63|14226.63|14343.02|14223.02|10
1643759970000|2022-02-01 23:59:30|14346.82|14226.82|14347.24|14227.24|14347.24|14227.24|14345.31|14225.31|10
1643759980000|2022-02-01 23:59:40|14347.4|14227.4|14348.17|14228.17|14348.24|14228.24|14347.4|14227.4|10
1643759990000|2022-02-01 23:59:50|14348.23|14228.23|14348.01|14228.01|14348.23|14228.23|14347.49|14227.49|10
1643760000000|2022-02-02 00:00:00|14347.77|14227.77|14348.32|14228.32|14348.67|14228.67|14347.77|14227.77|10
1643760010000|2022-02-02 00:00:10|14348.18|14228.18|14352|14232|14352|14232|14347.86|14227.86|10
1643760020000|2022-02-02 00:00:20|14352.46|14232.46|14355.52|14235.52|14355.52|14235.52|14352.46|14232.46|9
1643760030000|2022-02-02 00:00:30|14355.48|14235.48|14357.07|14237.07|14357.37|14237.37|14355.48|14235.48|10
1643760040000|2022-02-02 00:00:40|14357.8|14237.8|14358.67|14238.67|14359.24|14239.24|14357.31|14237.31|9
1643760050000|2022-02-02 00:00:50|14359.42|14239.42|14359.79|14239.79|14360.57|14240.57|14359.42|14239.42|10
1643760060000|2022-02-02 00:01:00|14359.54|14239.54|14361.65|14241.65|14361.65|14241.65|14359.54|14239.54|8
1643760070000|2022-02-02 00:01:10|14361.9|14241.9|14362.25|14242.25|14362.6|14242.6|14361.75|14241.75|10
1643760080000|2022-02-02 00:01:20|14362.21|14242.21|14360.24|14240.24|14362.21|14242.21|14360.23|14240.23|10
1643760090000|2022-02-02 00:01:30|14360.28|14240.28|14363.34|14243.34|14363.34|14243.34|14360.28|14240.28|9
1643760100000|2022-02-02 00:01:40|14363.2|14243.2|14363.28|14243.28|14363.84|14243.84|14362.33|14242.33|10
1643760110000|2022-02-02 00:01:50|14363.81|14243.81|14369.4|14249.4|14369.4|14249.4|14363.81|14243.81|10
1643760120000|2022-02-02 00:02:00|14369.31|14249.31|14369.93|14249.93|14370.72|14250.72|14369.03|14249.03|10
1643760130000|2022-02-02 00:02:10|14371.02|14251.02|14374.76|14254.76|14374.76|14254.76|14371.02|14251.02|10
1643760140000|2022-02-02 00:02:20|14374.62|14254.62|14374.89|14254.89|14375.75|14255.75|14373.96|14253.96|10
1643760150000|2022-02-02 00:02:30|14374.75|14254.75|14368.3|14248.3|14374.75|14254.75|14368.3|14248.3|10
1643760160000|2022-02-02 00:02:40|14368.06|14248.06|14366.43|14246.43|14368.06|14248.06|14365.7|14245.7|9
1643760170000|2022-02-02 00:02:50|14366.3|14246.3|14369.71|14249.71|14369.71|14249.71|14366.3|14246.3|10
1643760180000|2022-02-02 00:03:00|14370.27|14250.27|14375.06|14255.06|14375.06|14255.06|14370.27|14250.27|10
1643760190000|2022-02-02 00:03:10|14374.87|14254.87|14378.89|14258.89|14378.89|14258.89|14374.87|14254.87|10
1643760200000|2022-02-02 00:03:20|14378.92|14258.92|14379.58|14259.58|14379.58|14259.58|14378.22|14258.22|10
1643760210000|2022-02-02 00:03:30|14379.37|14259.37|14379.48|14259.48|14379.63|14259.63|14378.98|14258.98|10
1643760220000|2022-02-02 00:03:40|14379.6|14259.6|14377.79|14257.79|14379.79|14259.79|14377.17|14257.17|10
1643760230000|2022-02-02 00:03:50|14378.16|14258.16|14375.44|14255.44|14378.16|14258.16|14375.15|14255.15|10
1643760240000|2022-02-02 00:04:00|14375.68|14255.68|14371.79|14251.79|14375.97|14255.97|14371.79|14251.79|10
1643760250000|2022-02-02 00:04:10|14370.95|14250.95|14368.77|14248.77|14370.95|14250.95|14368.77|14248.77|10
1643760260000|2022-02-02 00:04:20|14368.68|14248.68|14366.76|14246.76|14368.68|14248.68|14366.36|14246.36|10
1643760270000|2022-02-02 00:04:30|14366.62|14246.62|14366|14246|14367|14247|14366|14246|10
1643760280000|2022-02-02 00:04:40|14366.33|14246.33|14364.88|14244.88|14366.33|14246.33|14364.31|14244.31|9
1643760290000|2022-02-02 00:04:50|14365.03|14245.03|14365.26|14245.26|14365.59|14245.59|14365.03|14245.03|10
1643760300000|2022-02-02 00:05:00|14365.91|14245.91|14366.41|14246.41|14366.41|14246.41|14365.67|14245.67|10
1643760310000|2022-02-02 00:05:10|14366.42|14246.42|14368.58|14248.58|14368.58|14248.58|14366.42|14246.42|10
1643760320000|2022-02-02 00:05:20|14369.19|14249.19|14370.45|14250.45|14370.45|14250.45|14369.19|14249.19|10
1643760330000|2022-02-02 00:05:30|14370.63|14250.63|14367.25|14247.25|14370.72|14250.72|14367.25|14247.25|10
1643760340000|2022-02-02 00:05:40|14367.18|14247.18|14364.24|14244.24|14367.18|14247.18|14364.24|14244.24|10
1643760350000|2022-02-02 00:05:50|14363.52|14243.52|14362.43|14242.43|14363.52|14243.52|14362.14|14242.14|10
1643760360000|2022-02-02 00:06:00|14362.46|14242.46|14351.02|14231.02|14362.46|14242.46|14351.02|14231.02|10
1643760370000|2022-02-02 00:06:10|14349.54|14229.54|14340.44|14220.44|14349.54|14229.54|14340.44|14220.44|10
1643760380000|2022-02-02 00:06:20|14340.21|14220.21|14337.13|14217.13|14340.46|14220.46|14337.13|14217.13|10
1643760390000|2022-02-02 00:06:30|14335.58|14215.58|14327.48|14207.48|14335.58|14215.58|14327.41|14207.41|10
1643760400000|2022-02-02 00:06:40|14326.91|14206.91|14325.35|14205.35|14326.91|14206.91|14324.35|14204.35|10
1643760410000|2022-02-02 00:06:50|14324.4|14204.4|14318.65|14198.65|14324.4|14204.4|14318.65|14198.65|10
1643760420000|2022-02-02 00:07:00|14318.67|14198.67|14316.81|14196.81|14318.79|14198.79|14316.81|14196.81|10
1643760430000|2022-02-02 00:07:10|14317.4|14197.4|14312.44|14192.44|14317.47|14197.47|14312.44|14192.44|10
1643760440000|2022-02-02 00:07:20|14312.76|14192.76|14309.97|14189.97|14312.85|14192.85|14309.97|14189.97|10
1643760450000|2022-02-02 00:07:30|14309.93|14189.93|14309.55|14189.55|14310.2|14190.2|14309.03|14189.03|9
1643760460000|2022-02-02 00:07:40|14309.71|14189.71|14310.65|14190.65|14310.97|14190.97|14309.71|14189.71|10
1643760470000|2022-02-02 00:07:50|14310.42|14190.42|14312.19|14192.19|14312.19|14192.19|14310.42|14190.42|9
1643760480000|2022-02-02 00:08:00|14312.49|14192.49|14317.23|14197.23|14317.23|14197.23|14312.49|14192.49|10
1643760490000|2022-02-02 00:08:10|14317.78|14197.78|14327.19|14207.19|14327.19|14207.19|14317.78|14197.78|10
1643760500000|2022-02-02 00:08:20|14327.43|14207.43|14329.33|14209.33|14329.62|14209.62|14327.39|14207.39|10
1643760510000|2022-02-02 00:08:30|14330.64|14210.64|14330.17|14210.17|14331.58|14211.58|14330.15|14210.15|10
1643760520000|2022-02-02 00:08:40|14329.98|14209.98|14329.36|14209.36|14330.38|14210.38|14329.04|14209.04|9
1643760530000|2022-02-02 00:08:50|14329.46|14209.46|14330.57|14210.57|14330.57|14210.57|14329.03|14209.03|10
1643760540000|2022-02-02 00:09:00|14331.34|14211.34|14334.29|14214.29|14334.29|14214.29|14331.34|14211.34|10
1643760550000|2022-02-02 00:09:10|14335.26|14215.26|14338.09|14218.09|14338.09|14218.09|14335.26|14215.26|10
1643760560000|2022-02-02 00:09:20|14337.95|14217.95|14339.9|14219.9|14339.9|14219.9|14337.95|14217.95|10
1643760570000|2022-02-02 00:09:30|14340.72|14220.72|14340.67|14220.67|14340.72|14220.72|14340.36|14220.36|9
1643760580000|2022-02-02 00:09:40|14340.68|14220.68|14343.13|14223.13|14343.13|14223.13|14340.68|14220.68|10
1643760590000|2022-02-02 00:09:50|14342.83|14222.83|14342.49|14222.49|14343.44|14223.44|14342.18|14222.18|10
1643760600000|2022-02-02 00:10:00|14342.13|14222.13|14344.53|14224.53|14344.53|14224.53|14342.13|14222.13|10
1643760610000|2022-02-02 00:10:10|14345.14|14225.14|14346.65|14226.65|14347.41|14227.41|14345.14|14225.14|10
1643760620000|2022-02-02 00:10:20|14346.7|14226.7|14348.04|14228.04|14348.04|14228.04|14346.41|14226.41|10
1643760630000|2022-02-02 00:10:30|14348.17|14228.17|14349.24|14229.24|14349.24|14229.24|14348.02|14228.02|10
1643760640000|2022-02-02 00:10:40|14349.71|14229.71|14351.99|14231.99|14352.18|14232.18|14349.71|14229.71|10
1643760650000|2022-02-02 00:10:50|14351.66|14231.66|14350.78|14230.78|14351.66|14231.66|14350.18|14230.18|10
1643760660000|2022-02-02 00:11:00|14350.73|14230.73|14352.35|14232.35|14352.35|14232.35|14350.73|14230.73|10
1643760670000|2022-02-02 00:11:10|14352.4|14232.4|14352.68|14232.68|14352.7|14232.7|14352.34|14232.34|10
1643760680000|2022-02-02 00:11:20|14352.69|14232.69|14356.06|14236.06|14356.06|14236.06|14352.69|14232.69|10
1643760690000|2022-02-02 00:11:30|14357.02|14237.02|14362.44|14242.44|14362.57|14242.57|14357.02|14237.02|10
1643760700000|2022-02-02 00:11:40|14362.86|14242.86|14367.64|14247.64|14367.64|14247.64|14362.86|14242.86|9
1643760710000|2022-02-02 00:11:50|14368.07|14248.07|14371.77|14251.77|14371.77|14251.77|14368.06|14248.06|10
1643760720000|2022-02-02 00:12:00|14372|14252|14373.79|14253.79|14373.79|14253.79|14372|14252|10
1643760730000|2022-02-02 00:12:10|14373.58|14253.58|14375.09|14255.09|14375.8|14255.8|14373.58|14253.58|10
1643760740000|2022-02-02 00:12:20|14375.4|14255.4|14376.41|14256.41|14376.41|14256.41|14375.4|14255.4|10
1643760750000|2022-02-02 00:12:30|14376.17|14256.17|14382.31|14262.31|14382.31|14262.31|14376.17|14256.17|10
1643760760000|2022-02-02 00:12:40|14383.91|14263.91|14385.13|14265.13|14385.13|14265.13|14383.91|14263.91|10
1643760770000|2022-02-02 00:12:50|14385.74|14265.74|14390.03|14270.03|14390.48|14270.48|14385.74|14265.74|10
1643760780000|2022-02-02 00:13:00|14389.67|14269.67|14390.02|14270.02|14390.28|14270.28|14389.67|14269.67|10
1643760790000|2022-02-02 00:13:10|14390.01|14270.01|14395.12|14275.12|14395.18|14275.18|14390.01|14270.01|10
1643760800000|2022-02-02 00:13:20|14395.13|14275.13|14389.52|14269.52|14395.13|14275.13|14389.52|14269.52|10
1643760810000|2022-02-02 00:13:30|14389.02|14269.02|14386.7|14266.7|14389.35|14269.35|14386.7|14266.7|10
1643760820000|2022-02-02 00:13:40|14386.8|14266.8|14383.86|14263.86|14386.8|14266.8|14383.77|14263.77|10
1643760830000|2022-02-02 00:13:50|14383.55|14263.55|14385.05|14265.05|14385.35|14265.35|14383.55|14263.55|10
1643760840000|2022-02-02 00:14:00|14383.99|14263.99|14385.53|14265.53|14385.57|14265.57|14383.99|14263.99|10
1643760850000|2022-02-02 00:14:10|14386.44|14266.44|14387.1|14267.1|14387.17|14267.17|14386.16|14266.16|10
1643760860000|2022-02-02 00:14:20|14386.99|14266.99|14384.59|14264.59|14386.99|14266.99|14384.37|14264.37|10
1643760870000|2022-02-02 00:14:30|14384.63|14264.63|14382.14|14262.14|14384.63|14264.63|14382.14|14262.14|10
1643760880000|2022-02-02 00:14:40|14381.57|14261.57|14381.18|14261.18|14381.98|14261.98|14381.13|14261.13|10
1643760890000|2022-02-02 00:14:50|14380.84|14260.84|14379.98|14259.98|14381.03|14261.03|14379.98|14259.98|9
1643760900000|2022-02-02 00:15:00|14379.88|14259.88|14376.7|14256.7|14379.88|14259.88|14376.7|14256.7|10
1643760910000|2022-02-02 00:15:10|14376.72|14256.72|14376.99|14256.99|14377.97|14257.97|14375.81|14255.81|10
1643760920000|2022-02-02 00:15:20|14377.9|14257.9|14378.49|14258.49|14379.37|14259.37|14377.9|14257.9|9
1643760930000|2022-02-02 00:15:30|14378.62|14258.62|14379.5|14259.5|14379.5|14259.5|14378.51|14258.51|10
1643760940000|2022-02-02 00:15:40|14379.63|14259.63|14381.21|14261.21|14381.21|14261.21|14379.63|14259.63|10
1643760950000|2022-02-02 00:15:50|14381.5|14261.5|14381.4|14261.4|14382.27|14262.27|14381.25|14261.25|9
1643760960000|2022-02-02 00:16:00|14381.31|14261.31|14383.03|14263.03|14383.03|14263.03|14381.31|14261.31|10
1643760970000|2022-02-02 00:16:10|14383|14263|14385.23|14265.23|14385.55|14265.55|14383|14263|10
1643760980000|2022-02-02 00:16:20|14384.85|14264.85|14388.46|14268.46|14388.46|14268.46|14384.85|14264.85|10
1643760990000|2022-02-02 00:16:30|14388.66|14268.66|14389.81|14269.81|14389.81|14269.81|14388.42|14268.42|10
1643761000000|2022-02-02 00:16:40|14389.89|14269.89|14390.54|14270.54|14390.75|14270.75|14389.89|14269.89|10
1643761010000|2022-02-02 00:16:50|14390.58|14270.58|14390.34|14270.34|14391.6|14271.6|14390.34|14270.34|10
1643761020000|2022-02-02 00:17:00|14390.76|14270.76|14389.6|14269.6|14390.76|14270.76|14389.6|14269.6|10
1643761030000|2022-02-02 00:17:10|14389.12|14269.12|14389.22|14269.22|14389.22|14269.22|14387.89|14267.89|10
1643761040000|2022-02-02 00:17:20|14389.41|14269.41|14392.09|14272.09|14392.09|14272.09|14389.31|14269.31|10
1643761050000|2022-02-02 00:17:30|14392.81|14272.81|14395.23|14275.23|14395.57|14275.57|14392.79|14272.79|10
1643761060000|2022-02-02 00:17:40|14396.74|14276.74|14397.93|14277.93|14397.93|14277.93|14396.74|14276.74|10
1643761070000|2022-02-02 00:17:50|14398.43|14278.43|14398.96|14278.96|14398.96|14278.96|14397.68|14277.68|10
1643761080000|2022-02-02 00:18:00|14399.53|14279.53|14398.98|14278.98|14399.53|14279.53|14398.28|14278.28|10
1643761090000|2022-02-02 00:18:10|14400.89|14280.89|14406.07|14286.07|14406.07|14286.07|14400.89|14280.89|10
1643761100000|2022-02-02 00:18:20|14406.01|14286.01|14410.48|14290.48|14410.48|14290.48|14406.01|14286.01|10
1643761110000|2022-02-02 00:18:30|14410.31|14290.31|14409.74|14289.74|14410.96|14290.96|14409.74|14289.74|8
1643761120000|2022-02-02 00:18:40|14409.34|14289.34|14406.22|14286.22|14409.34|14289.34|14406.21|14286.21|10
1643761130000|2022-02-02 00:18:50|14406.26|14286.26|14405.79|14285.79|14406.59|14286.59|14405.5|14285.5|9
1643761140000|2022-02-02 00:19:00|14405.44|14285.44|14404.17|14284.17|14405.44|14285.44|14403.63|14283.63|10
1643761150000|2022-02-02 00:19:10|14404.07|14284.07|14400.15|14280.15|14404.07|14284.07|14400.15|14280.15|10
1643761160000|2022-02-02 00:19:20|14398.28|14278.28|14396.25|14276.25|14398.48|14278.48|14396.25|14276.25|10
1643761170000|2022-02-02 00:19:30|14396.14|14276.14|14395.07|14275.07|14396.16|14276.16|14395.07|14275.07|9
1643761180000|2022-02-02 00:19:40|14395.51|14275.51|14391.75|14271.75|14395.51|14275.51|14391.75|14271.75|10
1643761190000|2022-02-02 00:19:50|14391.67|14271.67|14391.69|14271.69|14392.03|14272.03|14391.07|14271.07|10
1643761200000|2022-02-02 00:20:00|14392.27|14272.27|14392.36|14272.36|14392.48|14272.48|14391.18|14271.18|10
1643761210000|2022-02-02 00:20:10|14392.58|14272.58|14391.6|14271.6|14392.83|14272.83|14391.6|14271.6|10
1643761220000|2022-02-02 00:20:20|14391.65|14271.65|14393.07|14273.07|14393.07|14273.07|14391.62|14271.62|10
1643761230000|2022-02-02 00:20:30|14393.31|14273.31|14396.42|14276.42|14396.81|14276.81|14393.31|14273.31|9
1643761240000|2022-02-02 00:20:40|14396.37|14276.37|14395.67|14275.67|14396.37|14276.37|14395.66|14275.66|9
1643761250000|2022-02-02 00:20:50|14395.71|14275.71|14396.06|14276.06|14396.52|14276.52|14395.58|14275.58|10
1643761260000|2022-02-02 00:21:00|14396.4|14276.4|14397.64|14277.64|14398.19|14278.19|14396.4|14276.4|10
1643761270000|2022-02-02 00:21:10|14397.62|14277.62|14398.59|14278.59|14398.69|14278.69|14397.08|14277.08|10
1643761280000|2022-02-02 00:21:20|14398.15|14278.15|14398.9|14278.9|14399.56|14279.56|14398.15|14278.15|10
1643761290000|2022-02-02 00:21:30|14398.88|14278.88|14401.62|14281.62|14401.62|14281.62|14398.88|14278.88|10
1643761300000|2022-02-02 00:21:40|14401.15|14281.15|14401.79|14281.79|14401.89|14281.89|14400.79|14280.79|7
1643761310000|2022-02-02 00:21:50|14401.71|14281.71|14401.27|14281.27|14401.86|14281.86|14401.16|14281.16|10
1643761320000|2022-02-02 00:22:00|14400.27|14280.27|14400.36|14280.36|14400.36|14280.36|14399.45|14279.45|10
1643761330000|2022-02-02 00:22:10|14400.22|14280.22|14401|14281|14401.07|14281.07|14400.22|14280.22|10
1643761340000|2022-02-02 00:22:20|14400.71|14280.71|14397.94|14277.94|14400.71|14280.71|14397.94|14277.94|10
1643761350000|2022-02-02 00:22:30|14397.82|14277.82|14397.82|14277.82|14397.82|14277.82|14396.96|14276.96|10
1643761360000|2022-02-02 00:22:40|14397.88|14277.88|14397.81|14277.81|14398.24|14278.24|14397.4|14277.4|10
1643761370000|2022-02-02 00:22:50|14397.62|14277.62|14395|14275|14397.62|14277.62|14395|14275|10
1643761380000|2022-02-02 00:23:00|14395.07|14275.07|14393.15|14273.15|14395.07|14275.07|14392.91|14272.91|10
1643761390000|2022-02-02 00:23:10|14393.22|14273.22|14391.48|14271.48|14393.22|14273.22|14391.48|14271.48|10
1643761400000|2022-02-02 00:23:20|14391.45|14271.45|14391.17|14271.17|14392.09|14272.09|14391.17|14271.17|9
1643761410000|2022-02-02 00:23:30|14391.1|14271.1|14387.21|14267.21|14391.25|14271.25|14387.21|14267.21|10
1643761420000|2022-02-02 00:23:40|14387.06|14267.06|14384.63|14264.63|14387.06|14267.06|14384.63|14264.63|10
1643761430000|2022-02-02 00:23:50|14384.52|14264.52|14380.61|14260.61|14384.52|14264.52|14380.61|14260.61|10
1643761440000|2022-02-02 00:24:00|14380.39|14260.39|14378.43|14258.43|14380.39|14260.39|14378.43|14258.43|10
1643761450000|2022-02-02 00:24:10|14378.47|14258.47|14374.24|14254.24|14378.58|14258.58|14374.24|14254.24|10
1643761460000|2022-02-02 00:24:20|14374.31|14254.31|14371.22|14251.22|14374.31|14254.31|14371.22|14251.22|10
1643761470000|2022-02-02 00:24:30|14370.72|14250.72|14368.95|14248.95|14371.04|14251.04|14368.95|14248.95|10
1643761480000|2022-02-02 00:24:40|14369|14249|14367.37|14247.37|14369.06|14249.06|14367.25|14247.25|9
1643761490000|2022-02-02 00:24:50|14366.64|14246.64|14364.68|14244.68|14366.64|14246.64|14364.68|14244.68|10
1643761500000|2022-02-02 00:25:00|14364.97|14244.97|14361.74|14241.74|14364.97|14244.97|14361.57|14241.57|10
1643761510000|2022-02-02 00:25:10|14361.75|14241.75|14360.09|14240.09|14361.75|14241.75|14358.68|14238.68|10
1643761520000|2022-02-02 00:25:20|14359.8|14239.8|14359.3|14239.3|14359.8|14239.8|14359.01|14239.01|10
1643761530000|2022-02-02 00:25:30|14359.29|14239.29|14361.39|14241.39|14361.61|14241.61|14359.29|14239.29|9
1643761540000|2022-02-02 00:25:40|14361.15|14241.15|14358.41|14238.41|14361.15|14241.15|14357.59|14237.59|10
1643761550000|2022-02-02 00:25:50|14358.59|14238.59|14358.68|14238.68|14359.52|14239.52|14358.46|14238.46|10
1643761560000|2022-02-02 00:26:00|14358.57|14238.57|14358.86|14238.86|14359.81|14239.81|14358.57|14238.57|10
1643761570000|2022-02-02 00:26:10|14358.19|14238.19|14359.27|14239.27|14359.27|14239.27|14358.19|14238.19|9
1643761580000|2022-02-02 00:26:20|14359.48|14239.48|14362.73|14242.73|14363.1|14243.1|14359.48|14239.48|10
1643761590000|2022-02-02 00:26:30|14362.52|14242.52|14362.71|14242.71|14362.83|14242.83|14362.23|14242.23|10
1643761600000|2022-02-02 00:26:40|14362.57|14242.57|14366.76|14246.76|14366.76|14246.76|14362.57|14242.57|10
1643761610000|2022-02-02 00:26:50|14367.02|14247.02|14367.79|14247.79|14367.79|14247.79|14366.81|14246.81|10
1643761620000|2022-02-02 00:27:00|14368.18|14248.18|14368.89|14248.89|14369.14|14249.14|14367.96|14247.96|9
1643761630000|2022-02-02 00:27:10|14368.59|14248.59|14370.38|14250.38|14370.38|14250.38|14368.57|14248.57|10
1643761640000|2022-02-02 00:27:20|14370.44|14250.44|14370.99|14250.99|14371.75|14251.75|14370.44|14250.44|10
1643761650000|2022-02-02 00:27:30|14371.26|14251.26|14374.22|14254.22|14374.22|14254.22|14371.26|14251.26|10
1643761660000|2022-02-02 00:27:40|14374.5|14254.5|14374.73|14254.73|14374.77|14254.77|14374.23|14254.23|10
1643761670000|2022-02-02 00:27:50|14375.27|14255.27|14374.52|14254.52|14375.28|14255.28|14374.27|14254.27|10
1643761680000|2022-02-02 00:28:00|14374.76|14254.76|14374.58|14254.58|14374.91|14254.91|14374.58|14254.58|10
1643761690000|2022-02-02 00:28:10|14374.66|14254.66|14374.35|14254.35|14374.66|14254.66|14373.94|14253.94|10
1643761700000|2022-02-02 00:28:20|14374.54|14254.54|14377.89|14257.89|14377.89|14257.89|14374.37|14254.37|10
1643761710000|2022-02-02 00:28:30|14377.81|14257.81|14376.25|14256.25|14377.81|14257.81|14376.25|14256.25|10
1643761720000|2022-02-02 00:28:40|14376.66|14256.66|14374.4|14254.4|14376.66|14256.66|14374.34|14254.34|10
1643761730000|2022-02-02 00:28:50|14374.67|14254.67|14374.82|14254.82|14374.98|14254.98|14374.43|14254.43|10
1643761740000|2022-02-02 00:29:00|14374.79|14254.79|14372.38|14252.38|14374.79|14254.79|14372.38|14252.38|10
1643761750000|2022-02-02 00:29:10|14371.76|14251.76|14369.4|14249.4|14371.76|14251.76|14369.24|14249.24|10
1643761760000|2022-02-02 00:29:20|14369.08|14249.08|14365.81|14245.81|14369.08|14249.08|14365.67|14245.67|10
1643761770000|2022-02-02 00:29:30|14365.46|14245.46|14363.42|14243.42|14365.46|14245.46|14363.42|14243.42|10
1643761780000|2022-02-02 00:29:40|14362.49|14242.49|14361.48|14241.48|14364.48|14244.48|14361.48|14241.48|10
1643761790000|2022-02-02 00:29:50|14361.59|14241.59|14362.21|14242.21|14362.46|14242.46|14361.59|14241.59|10
1643761800000|2022-02-02 00:30:00|14361.81|14241.81|14357.73|14237.73|14362.13|14242.13|14357.73|14237.73|9
1643761810000|2022-02-02 00:30:10|14356.9|14236.9|14352.18|14232.18|14356.9|14236.9|14352.18|14232.18|10
1643761820000|2022-02-02 00:30:20|14352.06|14232.06|14349.31|14229.31|14352.3|14232.3|14349.31|14229.31|10
1643761830000|2022-02-02 00:30:30|14348.27|14228.27|14347.08|14227.08|14348.27|14228.27|14346.89|14226.89|10
1643761840000|2022-02-02 00:30:40|14347.3|14227.3|14345|14225|14347.3|14227.3|14344.87|14224.87|10
1643761850000|2022-02-02 00:30:50|14343.49|14223.49|14341.42|14221.42|14343.49|14223.49|14341.42|14221.42|10
1643761860000|2022-02-02 00:31:00|14341.65|14221.65|14341.08|14221.08|14341.67|14221.67|14341|14221|10
1643761870000|2022-02-02 00:31:10|14341|14221|14339.62|14219.62|14341.53|14221.53|14339.62|14219.62|10
1643761880000|2022-02-02 00:31:20|14337.7|14217.7|14334.29|14214.29|14337.7|14217.7|14334.11|14214.11|9
1643761890000|2022-02-02 00:31:30|14333.28|14213.28|14331.11|14211.11|14333.67|14213.67|14331.11|14211.11|10
1643761900000|2022-02-02 00:31:40|14330.81|14210.81|14325.7|14205.7|14330.81|14210.81|14325.17|14205.17|10
1643761910000|2022-02-02 00:31:50|14325.9|14205.9|14323.21|14203.21|14325.9|14205.9|14323.21|14203.21|10
1643761920000|2022-02-02 00:32:00|14321.97|14201.97|14316.39|14196.39|14321.97|14201.97|14316.39|14196.39|10
1643761930000|2022-02-02 00:32:10|14315.84|14195.84|14313.46|14193.46|14315.84|14195.84|14313.46|14193.46|10
1643761940000|2022-02-02 00:32:20|14312.94|14192.94|14312.74|14192.74|14313.98|14193.98|14312.74|14192.74|10
1643761950000|2022-02-02 00:32:30|14312.6|14192.6|14309.16|14189.16|14312.6|14192.6|14309.02|14189.02|10
1643761960000|2022-02-02 00:32:40|14309.3|14189.3|14309.15|14189.15|14309.82|14189.82|14309.15|14189.15|10
1643761970000|2022-02-02 00:32:50|14309.11|14189.11|14308.19|14188.19|14309.11|14189.11|14307.74|14187.74|10
1643761980000|2022-02-02 00:33:00|14308.29|14188.29|14305.67|14185.67|14308.29|14188.29|14305.67|14185.67|10
1643761990000|2022-02-02 00:33:10|14305.1|14185.1|14300.22|14180.22|14305.1|14185.1|14300.22|14180.22|10
1643762000000|2022-02-02 00:33:20|14299.93|14179.93|14300.21|14180.21|14300.71|14180.71|14299.65|14179.65|10
1643762010000|2022-02-02 00:33:30|14300.17|14180.17|14296.71|14176.71|14300.17|14180.17|14296.65|14176.65|9
1643762020000|2022-02-02 00:33:40|14296.98|14176.98|14294.03|14174.03|14297.06|14177.06|14294.03|14174.03|10
1643762030000|2022-02-02 00:33:50|14294.73|14174.73|14283.09|14163.09|14294.99|14174.99|14283.09|14163.09|10
1643762040000|2022-02-02 00:34:00|14282.3|14162.3|14272.75|14152.75|14282.3|14162.3|14272.75|14152.75|10
1643762050000|2022-02-02 00:34:10|14271.43|14151.43|14268.64|14148.64|14271.69|14151.69|14268.04|14148.04|10
1643762060000|2022-02-02 00:34:20|14266.28|14146.28|14269.72|14149.72|14269.72|14149.72|14266.28|14146.28|10
1643762070000|2022-02-02 00:34:30|14269.82|14149.82|14273.66|14153.66|14273.85|14153.85|14269.82|14149.82|10
1643762080000|2022-02-02 00:34:40|14274.34|14154.34|14275.38|14155.38|14276.11|14156.11|14274.34|14154.34|10
1643762090000|2022-02-02 00:34:50|14275.07|14155.07|14274.25|14154.25|14275.07|14155.07|14273.81|14153.81|9
1643762100000|2022-02-02 00:35:00|14274.18|14154.18|14275.07|14155.07|14275.65|14155.65|14274.18|14154.18|10
1643762110000|2022-02-02 00:35:10|14275.14|14155.14|14276.61|14156.61|14276.61|14156.61|14275.14|14155.14|10
1643762120000|2022-02-02 00:35:20|14276.56|14156.56|14278.75|14158.75|14278.9|14158.9|14276.56|14156.56|10
1643762130000|2022-02-02 00:35:30|14278.81|14158.81|14285.92|14165.92|14285.92|14165.92|14278.81|14158.81|10
1643762140000|2022-02-02 00:35:40|14286.27|14166.27|14285.86|14165.86|14286.54|14166.54|14285.68|14165.68|10
1643762150000|2022-02-02 00:35:50|14285.8|14165.8|14280.84|14160.84|14286.29|14166.29|14280.84|14160.84|10
1643762160000|2022-02-02 00:36:00|14280.57|14160.57|14277.54|14157.54|14280.57|14160.57|14277.37|14157.37|10
1643762170000|2022-02-02 00:36:10|14277.85|14157.85|14278.78|14158.78|14278.78|14158.78|14277|14157|10
1643762180000|2022-02-02 00:36:20|14278.74|14158.74|14279.1|14159.1|14279.1|14159.1|14278.21|14158.21|10
1643762190000|2022-02-02 00:36:30|14279.59|14159.59|14276.13|14156.13|14279.59|14159.59|14276.13|14156.13|10
1643762200000|2022-02-02 00:36:40|14276.46|14156.46|14272.12|14152.12|14276.46|14156.46|14272.12|14152.12|10
1643762210000|2022-02-02 00:36:50|14272.4|14152.4|14269.39|14149.39|14272.4|14152.4|14269.39|14149.39|10
1643762220000|2022-02-02 00:37:00|14269.22|14149.22|14267.75|14147.75|14269.22|14149.22|14267.75|14147.75|10
1643762230000|2022-02-02 00:37:10|14268.27|14148.27|14269.08|14149.08|14269.76|14149.76|14268.27|14148.27|10
1643762240000|2022-02-02 00:37:20|14268.48|14148.48|14269.08|14149.08|14269.08|14149.08|14268.38|14148.38|10
1643762250000|2022-02-02 00:37:30|14268.85|14148.85|14266.3|14146.3|14268.85|14148.85|14266.3|14146.3|10
1643762260000|2022-02-02 00:37:40|14266.92|14146.92|14265.65|14145.65|14267.14|14147.14|14265.65|14145.65|10
1643762270000|2022-02-02 00:37:50|14264.64|14144.64|14264.28|14144.28|14265.53|14145.53|14264.28|14144.28|10
1643762280000|2022-02-02 00:38:00|14264.27|14144.27|14262.72|14142.72|14264.42|14144.42|14262.72|14142.72|10
1643762290000|2022-02-02 00:38:10|14261.3|14141.3|14247.58|14127.58|14261.3|14141.3|14247.58|14127.58|10
1643762300000|2022-02-02 00:38:20|14247.18|14127.18|14243.65|14123.65|14247.21|14127.21|14243.48|14123.48|10
1643762310000|2022-02-02 00:38:30|14244.01|14124.01|14251.4|14131.4|14251.4|14131.4|14244.01|14124.01|10
1643762320000|2022-02-02 00:38:40|14251.57|14131.57|14248.77|14128.77|14252.28|14132.28|14248.77|14128.77|10
1643762330000|2022-02-02 00:38:50|14248.83|14128.83|14248.17|14128.17|14248.83|14128.83|14247.63|14127.63|10
1643762340000|2022-02-02 00:39:00|14248.37|14128.37|14249.22|14129.22|14249.22|14129.22|14247.3|14127.3|10
1643762350000|2022-02-02 00:39:10|14248.57|14128.57|14248.84|14128.84|14249.13|14129.13|14248.45|14128.45|9
1643762360000|2022-02-02 00:39:20|14249.24|14129.24|14248.38|14128.38|14249.24|14129.24|14248.01|14128.01|10
1643762370000|2022-02-02 00:39:30|14248.03|14128.03|14248.08|14128.08|14248.5|14128.5|14247.99|14127.99|9
1643762380000|2022-02-02 00:39:40|14248.14|14128.14|14247.35|14127.35|14248.33|14128.33|14247.06|14127.06|9
1643762390000|2022-02-02 00:39:50|14247.4|14127.4|14248.23|14128.23|14248.23|14128.23|14247.07|14127.07|9
1643762400000|2022-02-02 00:40:00|14248.07|14128.07|14245.91|14125.91|14248.07|14128.07|14245.91|14125.91|10
1643762410000|2022-02-02 00:40:10|14245.51|14125.51|14245.12|14125.12|14245.51|14125.51|14244.19|14124.19|10
1643762420000|2022-02-02 00:40:20|14245.14|14125.14|14244.64|14124.64|14245.24|14125.24|14244.4|14124.4|10
1643762430000|2022-02-02 00:40:30|14244.87|14124.87|14244.62|14124.62|14244.87|14124.87|14243.8|14123.8|10
1643762440000|2022-02-02 00:40:40|14244.61|14124.61|14242.64|14122.64|14244.61|14124.61|14242.64|14122.64|10
1643762450000|2022-02-02 00:40:50|14242.74|14122.74|14243.28|14123.28|14243.28|14123.28|14242.59|14122.59|9
1643762460000|2022-02-02 00:41:00|14243.32|14123.32|14242.37|14122.37|14243.5|14123.5|14242.37|14122.37|10
1643762470000|2022-02-02 00:41:10|14242.32|14122.32|14243.74|14123.74|14243.85|14123.85|14241.1|14121.1|10
1643762480000|2022-02-02 00:41:20|14244.44|14124.44|14247.52|14127.52|14247.52|14127.52|14244.44|14124.44|10
1643762490000|2022-02-02 00:41:30|14247.92|14127.92|14251.86|14131.86|14251.86|14131.86|14247.92|14127.92|10
1643762500000|2022-02-02 00:41:40|14251.78|14131.78|14255.44|14135.44|14255.44|14135.44|14251.78|14131.78|10
1643762510000|2022-02-02 00:41:50|14256|14136|14257.41|14137.41|14258.3|14138.3|14256|14136|10
1643762520000|2022-02-02 00:42:00|14257.74|14137.74|14259.17|14139.17|14259.17|14139.17|14257.74|14137.74|10
1643762530000|2022-02-02 00:42:10|14259.13|14139.13|14261.97|14141.97|14261.97|14141.97|14258.85|14138.85|9
1643762540000|2022-02-02 00:42:20|14262.06|14142.06|14264.88|14144.88|14264.88|14144.88|14262.06|14142.06|10
1643762550000|2022-02-02 00:42:30|14265.29|14145.29|14267.27|14147.27|14267.27|14147.27|14265.29|14145.29|10
1643762560000|2022-02-02 00:42:40|14266.98|14146.98|14269.15|14149.15|14269.15|14149.15|14266.98|14146.98|10
1643762570000|2022-02-02 00:42:50|14269.23|14149.23|14271.91|14151.91|14271.91|14151.91|14269.23|14149.23|10
1643762580000|2022-02-02 00:43:00|14272.38|14152.38|14274.54|14154.54|14274.54|14154.54|14272.3|14152.3|10
1643762590000|2022-02-02 00:43:10|14275.25|14155.25|14277.06|14157.06|14278.66|14158.66|14275.25|14155.25|10
1643762600000|2022-02-02 00:43:20|14276.96|14156.96|14276.78|14156.78|14277.9|14157.9|14276.75|14156.75|10
1643762610000|2022-02-02 00:43:30|14276.88|14156.88|14275.74|14155.74|14276.88|14156.88|14275.74|14155.74|10
1643762620000|2022-02-02 00:43:40|14275.52|14155.52|14273.13|14153.13|14275.52|14155.52|14273.13|14153.13|10
1643762630000|2022-02-02 00:43:50|14272.7|14152.7|14273.51|14153.51|14273.51|14153.51|14272.53|14152.53|10
1643762640000|2022-02-02 00:44:00|14273.41|14153.41|14272.6|14152.6|14273.42|14153.42|14272.55|14152.55|9
1643762650000|2022-02-02 00:44:10|14272.8|14152.8|14272.24|14152.24|14272.8|14152.8|14272.05|14152.05|10
1643762660000|2022-02-02 00:44:20|14272.31|14152.31|14271.73|14151.73|14272.31|14152.31|14270.95|14150.95|10
1643762670000|2022-02-02 00:44:30|14272.1|14152.1|14271.18|14151.18|14272.46|14152.46|14271.18|14151.18|10
1643762680000|2022-02-02 00:44:40|14271.47|14151.47|14272.02|14152.02|14272.28|14152.28|14271.15|14151.15|10
1643762690000|2022-02-02 00:44:50|14272.78|14152.78|14273.51|14153.51|14273.96|14153.96|14272.61|14152.61|10
1643762700000|2022-02-02 00:45:00|14272.64|14152.64|14272.63|14152.63|14273.4|14153.4|14272.18|14152.18|10
1643762710000|2022-02-02 00:45:10|14272.8|14152.8|14273.65|14153.65|14273.65|14153.65|14272.8|14152.8|10
1643762720000|2022-02-02 00:45:20|14273.48|14153.48|14273.53|14153.53|14273.53|14153.53|14272.25|14152.25|10
1643762730000|2022-02-02 00:45:30|14273.35|14153.35|14270.83|14150.83|14273.51|14153.51|14270.83|14150.83|9
1643762740000|2022-02-02 00:45:40|14269.77|14149.77|14268.6|14148.6|14269.77|14149.77|14268.6|14148.6|10
1643762750000|2022-02-02 00:45:50|14268.61|14148.61|14268.79|14148.79|14268.79|14148.79|14267.35|14147.35|10
1643762760000|2022-02-02 00:46:00|14267.78|14147.78|14265.24|14145.24|14267.78|14147.78|14265.24|14145.24|10
1643762770000|2022-02-02 00:46:10|14265|14145|14261.69|14141.69|14265|14145|14261.69|14141.69|10
1643762780000|2022-02-02 00:46:20|14261.61|14141.61|14258.27|14138.27|14261.61|14141.61|14258.1|14138.1|10
1643762790000|2022-02-02 00:46:30|14258.22|14138.22|14259.25|14139.25|14259.25|14139.25|14258.22|14138.22|10
1643762800000|2022-02-02 00:46:40|14259.53|14139.53|14267.9|14147.9|14267.9|14147.9|14259.53|14139.53|10
1643762810000|2022-02-02 00:46:50|14268.57|14148.57|14273.4|14153.4|14273.4|14153.4|14268.56|14148.56|10
1643762820000|2022-02-02 00:47:00|14275.75|14155.75|14285.38|14165.38|14285.38|14165.38|14275.75|14155.75|10
1643762830000|2022-02-02 00:47:10|14285.32|14165.32|14288.49|14168.49|14288.49|14168.49|14285.32|14165.32|10
1643762840000|2022-02-02 00:47:20|14289.36|14169.36|14291.61|14171.61|14291.61|14171.61|14289.36|14169.36|10
1643762850000|2022-02-02 00:47:30|14291.5|14171.5|14293.18|14173.18|14294.24|14174.24|14291.5|14171.5|10
1643762860000|2022-02-02 00:47:40|14293.07|14173.07|14294.51|14174.51|14294.81|14174.81|14293.07|14173.07|10
1643762870000|2022-02-02 00:47:50|14294.81|14174.81|14291.44|14171.44|14294.81|14174.81|14291.44|14171.44|10
1643762880000|2022-02-02 00:48:00|14291.01|14171.01|14292.05|14172.05|14292.05|14172.05|14289.84|14169.84|9
1643762890000|2022-02-02 00:48:10|14291.91|14171.91|14295.79|14175.79|14295.79|14175.79|14291.91|14171.91|10
1643762900000|2022-02-02 00:48:20|14296.03|14176.03|14297.14|14177.14|14297.2|14177.2|14295.8|14175.8|10
1643762910000|2022-02-02 00:48:30|14297.02|14177.02|14301.01|14181.01|14301.09|14181.09|14296.92|14176.92|9
1643762920000|2022-02-02 00:48:40|14300.71|14180.71|14301.94|14181.94|14301.94|14181.94|14300.34|14180.34|10
1643762930000|2022-02-02 00:48:50|14302.68|14182.68|14305.84|14185.84|14305.84|14185.84|14302.68|14182.68|9
1643762940000|2022-02-02 00:49:00|14305.73|14185.73|14306.74|14186.74|14306.84|14186.84|14305.73|14185.73|9
1643762950000|2022-02-02 00:49:10|14306.75|14186.75|14308.04|14188.04|14308.27|14188.27|14306.75|14186.75|10
1643762960000|2022-02-02 00:49:20|14307.87|14187.87|14314.39|14194.39|14314.39|14194.39|14307.81|14187.81|10
1643762970000|2022-02-02 00:49:30|14315.66|14195.66|14318.84|14198.84|14318.84|14198.84|14315.66|14195.66|9
1643762980000|2022-02-02 00:49:40|14319.05|14199.05|14323.7|14203.7|14323.7|14203.7|14319.05|14199.05|10
1643762990000|2022-02-02 00:49:50|14323.76|14203.76|14325.84|14205.84|14325.84|14205.84|14323.4|14203.4|9
1643763000000|2022-02-02 00:50:00|14325.66|14205.66|14325.02|14205.02|14325.96|14205.96|14325.02|14205.02|10
1643763010000|2022-02-02 00:50:10|14325.13|14205.13|14324.28|14204.28|14325.13|14205.13|14324.12|14204.12|10
1643763020000|2022-02-02 00:50:20|14324.21|14204.21|14325.16|14205.16|14325.21|14205.21|14324.21|14204.21|10
1643763030000|2022-02-02 00:50:30|14325|14205|14324.96|14204.96|14325.4|14205.4|14324.85|14204.85|10
1643763040000|2022-02-02 00:50:40|14324.9|14204.9|14326.15|14206.15|14326.15|14206.15|14324.8|14204.8|9
1643763050000|2022-02-02 00:50:50|14326.37|14206.37|14325.83|14205.83|14326.37|14206.37|14324.82|14204.82|10
1643763060000|2022-02-02 00:51:00|14325.37|14205.37|14323.66|14203.66|14325.37|14205.37|14323.66|14203.66|10
1643763070000|2022-02-02 00:51:10|14327.55|14207.55|14324.82|14204.82|14327.55|14207.55|14324.82|14204.82|10
1643763080000|2022-02-02 00:51:20|14324.21|14204.21|14323.46|14203.46|14324.21|14204.21|14323.06|14203.06|10
1643763090000|2022-02-02 00:51:30|14323.34|14203.34|14322.24|14202.24|14323.67|14203.67|14321.82|14201.82|10
1643763100000|2022-02-02 00:51:40|14322.36|14202.36|14322.04|14202.04|14322.59|14202.59|14321.89|14201.89|10
1643763110000|2022-02-02 00:51:50|14321.98|14201.98|14322.81|14202.81|14322.81|14202.81|14321.78|14201.78|10
1643763120000|2022-02-02 00:52:00|14322.78|14202.78|14325.93|14205.93|14325.93|14205.93|14322.71|14202.71|10
1643763130000|2022-02-02 00:52:10|14326.91|14206.91|14329.86|14209.86|14329.86|14209.86|14326.91|14206.91|10
1643763140000|2022-02-02 00:52:20|14330.05|14210.05|14331.22|14211.22|14331.33|14211.33|14329.91|14209.91|10
1643763150000|2022-02-02 00:52:30|14331.33|14211.33|14330.67|14210.67|14331.7|14211.7|14330.57|14210.57|10
1643763160000|2022-02-02 00:52:40|14330.6|14210.6|14332.69|14212.69|14332.69|14212.69|14330.58|14210.58|10
1643763170000|2022-02-02 00:52:50|14332.76|14212.76|14333.52|14213.52|14333.85|14213.85|14332.76|14212.76|9
1643763180000|2022-02-02 00:53:00|14333.2|14213.2|14333.5|14213.5|14333.93|14213.93|14333.18|14213.18|10
1643763190000|2022-02-02 00:53:10|14333.53|14213.53|14333.58|14213.58|14333.67|14213.67|14333.51|14213.51|10
1643763200000|2022-02-02 00:53:20|14333.44|14213.44|14334.72|14214.72|14334.72|14214.72|14333.44|14213.44|9
1643763210000|2022-02-02 00:53:30|14334.95|14214.95|14336.35|14216.35|14336.35|14216.35|14334.39|14214.39|10
1643763220000|2022-02-02 00:53:40|14336.46|14216.46|14340.12|14220.12|14340.31|14220.31|14336.46|14216.46|10
1643763230000|2022-02-02 00:53:50|14340.34|14220.34|14342.29|14222.29|14343.22|14223.22|14340.34|14220.34|10
1643763240000|2022-02-02 00:54:00|14342.22|14222.22|14340.5|14220.5|14342.22|14222.22|14340.18|14220.18|10
1643763250000|2022-02-02 00:54:10|14340.1|14220.1|14338.71|14218.71|14340.1|14220.1|14338.38|14218.38|9
1643763260000|2022-02-02 00:54:20|14338.41|14218.41|14337.36|14217.36|14338.41|14218.41|14336.47|14216.47|10
1643763270000|2022-02-02 00:54:30|14336.87|14216.87|14334.38|14214.38|14336.87|14216.87|14334.38|14214.38|10
1643763280000|2022-02-02 00:54:40|14334.33|14214.33|14333.26|14213.26|14334.82|14214.82|14333.26|14213.26|9
1643763290000|2022-02-02 00:54:50|14333.29|14213.29|14331.99|14211.99|14333.29|14213.29|14331.86|14211.86|10
1643763300000|2022-02-02 00:55:00|14331.4|14211.4|14323.21|14203.21|14331.4|14211.4|14323.21|14203.21|10
1643763310000|2022-02-02 00:55:10|14321.09|14201.09|14316.18|14196.18|14321.09|14201.09|14316.18|14196.18|10
1643763320000|2022-02-02 00:55:20|14315.53|14195.53|14309.04|14189.04|14315.53|14195.53|14309.04|14189.04|10
1643763330000|2022-02-02 00:55:30|14307.47|14187.47|14305.66|14185.66|14307.47|14187.47|14304.83|14184.83|10
1643763340000|2022-02-02 00:55:40|14305.78|14185.78|14307.87|14187.87|14308.02|14188.02|14305.78|14185.78|10
1643763350000|2022-02-02 00:55:50|14307.61|14187.61|14305.61|14185.61|14307.61|14187.61|14305.56|14185.56|10
1643763360000|2022-02-02 00:56:00|14305.3|14185.3|14303.19|14183.19|14305.8|14185.8|14303.19|14183.19|10
1643763370000|2022-02-02 00:56:10|14303.16|14183.16|14303.87|14183.87|14304.74|14184.74|14303.16|14183.16|10
1643763380000|2022-02-02 00:56:20|14304.1|14184.1|14302.14|14182.14|14304.1|14184.1|14302.14|14182.14|10
1643763390000|2022-02-02 00:56:30|14302.19|14182.19|14297.29|14177.29|14303.19|14183.19|14297.29|14177.29|10
1643763400000|2022-02-02 00:56:40|14296.71|14176.71|14294.36|14174.36|14296.71|14176.71|14294.1|14174.1|10
1643763410000|2022-02-02 00:56:50|14294.42|14174.42|14296.53|14176.53|14296.77|14176.77|14294.42|14174.42|10
1643763420000|2022-02-02 00:57:00|14297.32|14177.32|14297.56|14177.56|14297.67|14177.67|14296.95|14176.95|10
1643763430000|2022-02-02 00:57:10|14297.43|14177.43|14299.2|14179.2|14299.64|14179.64|14297.43|14177.43|10
1643763440000|2022-02-02 00:57:20|14299.45|14179.45|14300.55|14180.55|14300.55|14180.55|14299.39|14179.39|9
1643763450000|2022-02-02 00:57:30|14300.46|14180.46|14298.83|14178.83|14300.62|14180.62|14298.83|14178.83|10
1643763460000|2022-02-02 00:57:40|14298.7|14178.7|14295.48|14175.48|14298.7|14178.7|14295.48|14175.48|10
1643763470000|2022-02-02 00:57:50|14295.08|14175.08|14294.8|14174.8|14295.36|14175.36|14294.8|14174.8|10
1643763480000|2022-02-02 00:58:00|14293.9|14173.9|14296.14|14176.14|14296.14|14176.14|14293.77|14173.77|10
1643763490000|2022-02-02 00:58:10|14296.26|14176.26|14297.45|14177.45|14297.45|14177.45|14296.26|14176.26|10
1643763500000|2022-02-02 00:58:20|14297.53|14177.53|14299.55|14179.55|14299.55|14179.55|14297.53|14177.53|10
1643763510000|2022-02-02 00:58:30|14299.82|14179.82|14299.54|14179.54|14300.31|14180.31|14299.54|14179.54|10
1643763520000|2022-02-02 00:58:40|14299.82|14179.82|14299.83|14179.83|14300.55|14180.55|14299.73|14179.73|10
1643763530000|2022-02-02 00:58:50|14301.11|14181.11|14301.04|14181.04|14301.57|14181.57|14300.42|14180.42|10
1643763540000|2022-02-02 00:59:00|14301.35|14181.35|14302.02|14182.02|14302.1|14182.1|14300.73|14180.73|10
1643763550000|2022-02-02 00:59:10|14301.84|14181.84|14303.64|14183.64|14303.64|14183.64|14301.62|14181.62|10
1643763560000|2022-02-02 00:59:20|14303.65|14183.65|14305.49|14185.49|14305.49|14185.49|14303.6|14183.6|10
1643763570000|2022-02-02 00:59:30|14305.74|14185.74|14306.38|14186.38|14306.42|14186.42|14305.52|14185.52|9
1643763580000|2022-02-02 00:59:40|14307.63|14187.63|14306.8|14186.8|14308.09|14188.09|14306.63|14186.63|10
1643763590000|2022-02-02 00:59:50|14307.36|14187.36|14306.86|14186.86|14307.75|14187.75|14306.86|14186.86|9
1643763600000|2022-02-02 01:00:00|14306.74|14186.74|14304.9|14184.9|14306.74|14186.74|14304.9|14184.9|10
1643763610000|2022-02-02 01:00:10|14304.6|14184.6|14303.96|14183.96|14304.78|14184.78|14303.66|14183.66|10
1643763620000|2022-02-02 01:00:20|14303.94|14183.94|14304.75|14184.75|14305.14|14185.14|14303.87|14183.87|10
1643763630000|2022-02-02 01:00:30|14304.82|14184.82|14307.14|14187.14|14307.22|14187.22|14304.82|14184.82|9
1643763640000|2022-02-02 01:00:40|14308.87|14188.87|14314.81|14194.81|14314.81|14194.81|14308.87|14188.87|10
1643763650000|2022-02-02 01:00:50|14315.28|14195.28|14314.92|14194.92|14315.4|14195.4|14314.21|14194.21|10
1643763660000|2022-02-02 01:01:00|14315.08|14195.08|14315.75|14195.75|14315.75|14195.75|14314.39|14194.39|9
1643763670000|2022-02-02 01:01:10|14315.45|14195.45|14314.61|14194.61|14315.45|14195.45|14314.61|14194.61|9
1643763680000|2022-02-02 01:01:20|14314.46|14194.46|14314.45|14194.45|14314.72|14194.72|14314|14194|10
1643763690000|2022-02-02 01:01:30|14314.41|14194.41|14314.9|14194.9|14315.04|14195.04|14313.98|14193.98|10
1643763700000|2022-02-02 01:01:40|14314.65|14194.65|14314.31|14194.31|14314.81|14194.81|14313.97|14193.97|9
1643763710000|2022-02-02 01:01:50|14313.78|14193.78|14312.65|14192.65|14313.78|14193.78|14312.59|14192.59|10
1643763720000|2022-02-02 01:02:00|14311.36|14191.36|14308.28|14188.28|14311.36|14191.36|14308.28|14188.28|10
1643763730000|2022-02-02 01:02:10|14308.18|14188.18|14306.28|14186.28|14308.18|14188.18|14306.28|14186.28|10
1643763740000|2022-02-02 01:02:20|14306.07|14186.07|14303.63|14183.63|14306.07|14186.07|14303.46|14183.46|10
1643763750000|2022-02-02 01:02:30|14303.42|14183.42|14302.37|14182.37|14303.61|14183.61|14302.37|14182.37|10
1643763760000|2022-02-02 01:02:40|14302.14|14182.14|14297.4|14177.4|14302.14|14182.14|14297.37|14177.37|10
1643763770000|2022-02-02 01:02:50|14297.18|14177.18|14294.22|14174.22|14297.18|14177.18|14293.74|14173.74|10
1643763780000|2022-02-02 01:03:00|14294.03|14174.03|14291.14|14171.14|14294.03|14174.03|14291.14|14171.14|10
1643763790000|2022-02-02 01:03:10|14290.8|14170.8|14289.39|14169.39|14290.8|14170.8|14289.39|14169.39|10
1643763800000|2022-02-02 01:03:20|14289.62|14169.62|14287.3|14167.3|14289.62|14169.62|14287.3|14167.3|10
1643763810000|2022-02-02 01:03:30|14287.32|14167.32|14286.58|14166.58|14287.32|14167.32|14286|14166|10
1643763820000|2022-02-02 01:03:40|14287.14|14167.14|14288.27|14168.27|14288.47|14168.47|14287.14|14167.14|10
1643763830000|2022-02-02 01:03:50|14288.19|14168.19|14287.67|14167.67|14288.83|14168.83|14287.67|14167.67|10
1643763840000|2022-02-02 01:04:00|14287.4|14167.4|14285.17|14165.17|14287.44|14167.44|14284.86|14164.86|10
1643763850000|2022-02-02 01:04:10|14285.26|14165.26|14287.68|14167.68|14287.68|14167.68|14285.26|14165.26|9
1643763860000|2022-02-02 01:04:20|14287.8|14167.8|14287.49|14167.49|14287.93|14167.93|14287.49|14167.49|10
1643763870000|2022-02-02 01:04:30|14286.45|14166.45|14284.84|14164.84|14286.45|14166.45|14284.84|14164.84|10
1643763880000|2022-02-02 01:04:40|14284.79|14164.79|14285.03|14165.03|14285.33|14165.33|14284.56|14164.56|9
1643763890000|2022-02-02 01:04:50|14284.76|14164.76|14282.78|14162.78|14284.76|14164.76|14282.78|14162.78|9
1643763900000|2022-02-02 01:05:00|14282.77|14162.77|14281.07|14161.07|14282.95|14162.95|14281.07|14161.07|9
1643763910000|2022-02-02 01:05:10|14280.67|14160.67|14280.35|14160.35|14280.8|14160.8|14280.17|14160.17|9
1643763920000|2022-02-02 01:05:20|14280.08|14160.08|14279.48|14159.48|14280.08|14160.08|14278.95|14158.95|10
1643763930000|2022-02-02 01:05:30|14279.95|14159.95|14286.77|14166.77|14287.33|14167.33|14279.95|14159.95|10
1643763940000|2022-02-02 01:05:40|14289.73|14169.73|14294.25|14174.25|14294.25|14174.25|14289.73|14169.73|10
1643763950000|2022-02-02 01:05:50|14294.34|14174.34|14296.86|14176.86|14296.86|14176.86|14294.34|14174.34|10
1643763960000|2022-02-02 01:06:00|14297.14|14177.14|14297.28|14177.28|14298.91|14178.91|14297.04|14177.04|10
1643763970000|2022-02-02 01:06:10|14297.13|14177.13|14295.96|14175.96|14297.13|14177.13|14295.96|14175.96|9
1643763980000|2022-02-02 01:06:20|14296.04|14176.04|14296.69|14176.69|14296.69|14176.69|14295.64|14175.64|10
1643763990000|2022-02-02 01:06:30|14296.72|14176.72|14297.39|14177.39|14297.52|14177.52|14296.72|14176.72|10
1643764000000|2022-02-02 01:06:40|14297.19|14177.19|14298.16|14178.16|14298.39|14178.39|14297.19|14177.19|10
1643764010000|2022-02-02 01:06:50|14298.6|14178.6|14301.97|14181.97|14301.97|14181.97|14298.6|14178.6|10
1643764020000|2022-02-02 01:07:00|14301.7|14181.7|14301.98|14181.98|14301.98|14181.98|14301.48|14181.48|10
1643764030000|2022-02-02 01:07:10|14302.07|14182.07|14305.32|14185.32|14305.32|14185.32|14302.07|14182.07|10
1643764040000|2022-02-02 01:07:20|14305.22|14185.22|14305.72|14185.72|14306.16|14186.16|14305.22|14185.22|9
1643764050000|2022-02-02 01:07:30|14306.2|14186.2|14305.66|14185.66|14306.23|14186.23|14305.29|14185.29|10
1643764060000|2022-02-02 01:07:40|14305.39|14185.39|14316.47|14196.47|14316.47|14196.47|14305.39|14185.39|10
1643764070000|2022-02-02 01:07:50|14317.17|14197.17|14321.2|14201.2|14321.37|14201.37|14317.17|14197.17|10
1643764080000|2022-02-02 01:08:00|14322.83|14202.83|14327.76|14207.76|14327.76|14207.76|14322.83|14202.83|10
1643764090000|2022-02-02 01:08:10|14326.98|14206.98|14326.7|14206.7|14328.3|14208.3|14326.46|14206.46|10
1643764100000|2022-02-02 01:08:20|14326.69|14206.69|14327.68|14207.68|14327.68|14207.68|14326.68|14206.68|9
1643764110000|2022-02-02 01:08:30|14327.87|14207.87|14328.29|14208.29|14328.29|14208.29|14327.35|14207.35|10
1643764120000|2022-02-02 01:08:40|14328.03|14208.03|14328.59|14208.59|14328.59|14208.59|14327.77|14207.77|10
1643764130000|2022-02-02 01:08:50|14328.44|14208.44|14330.59|14210.59|14330.76|14210.76|14328.42|14208.42|9
1643764140000|2022-02-02 01:09:00|14330.71|14210.71|14332.25|14212.25|14332.25|14212.25|14330.71|14210.71|10
1643764150000|2022-02-02 01:09:10|14332.09|14212.09|14332.26|14212.26|14332.59|14212.59|14331.87|14211.87|10
1643764160000|2022-02-02 01:09:20|14332.43|14212.43|14333.55|14213.55|14333.55|14213.55|14332.43|14212.43|10
1643764170000|2022-02-02 01:09:30|14333.7|14213.7|14331.28|14211.28|14333.7|14213.7|14331.19|14211.19|10
1643764180000|2022-02-02 01:09:40|14332.08|14212.08|14334.75|14214.75|14335.12|14215.12|14332.08|14212.08|10
1643764190000|2022-02-02 01:09:50|14334.73|14214.73|14333.25|14213.25|14334.73|14214.73|14333.24|14213.24|9
1643764200000|2022-02-02 01:10:00|14333.36|14213.36|14331.93|14211.93|14333.36|14213.36|14331.93|14211.93|9
1643764210000|2022-02-02 01:10:10|14332.16|14212.16|14336.16|14216.16|14336.23|14216.23|14332.16|14212.16|10
1643764220000|2022-02-02 01:10:20|14336.15|14216.15|14336.29|14216.29|14336.78|14216.78|14336.11|14216.11|10
1643764230000|2022-02-02 01:10:30|14336.15|14216.15|14334.97|14214.97|14336.15|14216.15|14334.48|14214.48|10
1643764240000|2022-02-02 01:10:40|14335.02|14215.02|14335.73|14215.73|14336.39|14216.39|14334.96|14214.96|10
1643764250000|2022-02-02 01:10:50|14336.25|14216.25|14338.34|14218.34|14338.75|14218.75|14336.25|14216.25|10
1643764260000|2022-02-02 01:11:00|14338.4|14218.4|14338.58|14218.58|14338.97|14218.97|14338.27|14218.27|10
1643764270000|2022-02-02 01:11:10|14338.77|14218.77|14340.28|14220.28|14340.28|14220.28|14338.57|14218.57|10
1643764280000|2022-02-02 01:11:20|14339.94|14219.94|14339.57|14219.57|14340.64|14220.64|14339.08|14219.08|10
1643764290000|2022-02-02 01:11:30|14339.2|14219.2|14340.47|14220.47|14340.64|14220.64|14339.2|14219.2|10
1643764300000|2022-02-02 01:11:40|14340.21|14220.21|14338.53|14218.53|14340.45|14220.45|14338.53|14218.53|10
1643764310000|2022-02-02 01:11:50|14338.03|14218.03|14337.21|14217.21|14338.03|14218.03|14336.99|14216.99|10
1643764320000|2022-02-02 01:12:00|14337.53|14217.53|14336.6|14216.6|14337.64|14217.64|14336.43|14216.43|10
1643764330000|2022-02-02 01:12:10|14336.61|14216.61|14336.41|14216.41|14337.18|14217.18|14336.28|14216.28|10
1643764340000|2022-02-02 01:12:20|14336.63|14216.63|14337.78|14217.78|14337.78|14217.78|14336.25|14216.25|10
1643764350000|2022-02-02 01:12:30|14337.4|14217.4|14339.02|14219.02|14339.08|14219.08|14337.4|14217.4|10
1643764360000|2022-02-02 01:12:40|14338.84|14218.84|14339.06|14219.06|14339.57|14219.57|14338.54|14218.54|9
1643764370000|2022-02-02 01:12:50|14339.04|14219.04|14339.41|14219.41|14339.41|14219.41|14338.46|14218.46|10
1643764380000|2022-02-02 01:13:00|14339.37|14219.37|14338.37|14218.37|14339.39|14219.39|14338.23|14218.23|10
1643764390000|2022-02-02 01:13:10|14338.53|14218.53|14341.51|14221.51|14341.51|14221.51|14337.8|14217.8|10
1643764400000|2022-02-02 01:13:20|14341.76|14221.76|14342.66|14222.66|14342.73|14222.73|14341.59|14221.59|10
1643764410000|2022-02-02 01:13:30|14342.57|14222.57|14342.22|14222.22|14342.61|14222.61|14341.58|14221.58|10
1643764420000|2022-02-02 01:13:40|14342.4|14222.4|14344.66|14224.66|14344.66|14224.66|14342.4|14222.4|10
1643764430000|2022-02-02 01:13:50|14344.59|14224.59|14345.88|14225.88|14345.88|14225.88|14344.59|14224.59|10
1643764440000|2022-02-02 01:14:00|14345.8|14225.8|14346.54|14226.54|14346.54|14226.54|14345.8|14225.8|9
1643764450000|2022-02-02 01:14:10|14347.03|14227.03|14350.53|14230.53|14350.53|14230.53|14347.03|14227.03|10
1643764460000|2022-02-02 01:14:20|14350.36|14230.36|14354.1|14234.1|14354.1|14234.1|14350.36|14230.36|10
1643764470000|2022-02-02 01:14:30|14355.2|14235.2|14356.54|14236.54|14357.29|14237.29|14355.2|14235.2|10
1643764480000|2022-02-02 01:14:40|14355.49|14235.49|14353.48|14233.48|14355.49|14235.49|14353.48|14233.48|10
1643764490000|2022-02-02 01:14:50|14353.07|14233.07|14350.52|14230.52|14353.07|14233.07|14350.52|14230.52|10
1643764500000|2022-02-02 01:15:00|14350.58|14230.58|14349.55|14229.55|14350.58|14230.58|14347.32|14227.32|10
1643764510000|2022-02-02 01:15:10|14351.35|14231.35|14348.06|14228.06|14351.35|14231.35|14348.06|14228.06|10
1643764520000|2022-02-02 01:15:20|14347.61|14227.61|14348.16|14228.16|14348.16|14228.16|14347.48|14227.48|10
1643764530000|2022-02-02 01:15:30|14347.89|14227.89|14349.73|14229.73|14349.75|14229.75|14347.89|14227.89|10
1643764540000|2022-02-02 01:15:40|14348.92|14228.92|14342.43|14222.43|14348.92|14228.92|14342.43|14222.43|10
1643764550000|2022-02-02 01:15:50|14342.03|14222.03|14337.1|14217.1|14342.03|14222.03|14337.1|14217.1|10
1643764560000|2022-02-02 01:16:00|14337.09|14217.09|14333.11|14213.11|14337.09|14217.09|14332.66|14212.66|10
1643764570000|2022-02-02 01:16:10|14332.29|14212.29|14330.31|14210.31|14332.29|14212.29|14330.19|14210.19|10
1643764580000|2022-02-02 01:16:20|14330.29|14210.29|14327.76|14207.76|14330.29|14210.29|14327.76|14207.76|10
1643764590000|2022-02-02 01:16:30|14327.63|14207.63|14325.51|14205.51|14327.63|14207.63|14325.4|14205.4|10
1643764600000|2022-02-02 01:16:40|14325.13|14205.13|14324.28|14204.28|14325.13|14205.13|14324.28|14204.28|10
1643764610000|2022-02-02 01:16:50|14324.8|14204.8|14324.66|14204.66|14324.8|14204.8|14323.59|14203.59|10
1643764620000|2022-02-02 01:17:00|14324.94|14204.94|14323.24|14203.24|14325.94|14205.94|14323.24|14203.24|10
1643764630000|2022-02-02 01:17:10|14322.66|14202.66|14321.96|14201.96|14322.66|14202.66|14321.69|14201.69|9
1643764640000|2022-02-02 01:17:20|14322.14|14202.14|14320.95|14200.95|14322.14|14202.14|14320.61|14200.61|9
1643764650000|2022-02-02 01:17:30|14320.99|14200.99|14320.31|14200.31|14321.13|14201.13|14320.31|14200.31|10
1643764660000|2022-02-02 01:17:40|14320.3|14200.3|14316.91|14196.91|14320.3|14200.3|14316.91|14196.91|10
1643764670000|2022-02-02 01:17:50|14316.71|14196.71|14318.32|14198.32|14318.37|14198.37|14316.71|14196.71|10
1643764680000|2022-02-02 01:18:00|14318.52|14198.52|14321.15|14201.15|14321.15|14201.15|14318.52|14198.52|10
1643764690000|2022-02-02 01:18:10|14321.28|14201.28|14323.57|14203.57|14323.57|14203.57|14321.28|14201.28|10
1643764700000|2022-02-02 01:18:20|14323.71|14203.71|14323.62|14203.62|14324|14204|14323.32|14203.32|10
1643764710000|2022-02-02 01:18:30|14323.49|14203.49|14320.24|14200.24|14323.49|14203.49|14320.24|14200.24|10
1643764720000|2022-02-02 01:18:40|14319.39|14199.39|14316.73|14196.73|14319.39|14199.39|14316.05|14196.05|10
1643764730000|2022-02-02 01:18:50|14316.8|14196.8|14315.97|14195.97|14316.8|14196.8|14315.46|14195.46|10
1643764740000|2022-02-02 01:19:00|14316.29|14196.29|14316.59|14196.59|14317.07|14197.07|14316.24|14196.24|10
1643764750000|2022-02-02 01:19:10|14316.52|14196.52|14315.2|14195.2|14316.52|14196.52|14315.2|14195.2|10
1643764760000|2022-02-02 01:19:20|14314.62|14194.62|14309.22|14189.22|14314.62|14194.62|14309.22|14189.22|10
1643764770000|2022-02-02 01:19:30|14309.45|14189.45|14307.21|14187.21|14309.45|14189.45|14307.21|14187.21|10
1643764780000|2022-02-02 01:19:40|14307.02|14187.02|14305.32|14185.32|14307.18|14187.18|14304.79|14184.79|10
1643764790000|2022-02-02 01:19:50|14305.37|14185.37|14305.38|14185.38|14305.79|14185.79|14305.28|14185.28|10
1643764800000|2022-02-02 01:20:00|14305.48|14185.48|14304.71|14184.71|14305.79|14185.79|14304.51|14184.51|10
1643764810000|2022-02-02 01:20:10|14304.73|14184.73|14307.6|14187.6|14307.6|14187.6|14304.21|14184.21|10
1643764820000|2022-02-02 01:20:20|14307.97|14187.97|14310.19|14190.19|14310.24|14190.24|14307.97|14187.97|10
1643764830000|2022-02-02 01:20:30|14309.16|14189.16|14303.03|14183.03|14309.16|14189.16|14303.03|14183.03|10
1643764840000|2022-02-02 01:20:40|14302.13|14182.13|14296.81|14176.81|14302.13|14182.13|14296.81|14176.81|10
1643764850000|2022-02-02 01:20:50|14296.83|14176.83|14295.14|14175.14|14296.93|14176.93|14295.14|14175.14|9
1643764860000|2022-02-02 01:21:00|14294.85|14174.85|14290.5|14170.5|14294.89|14174.89|14290.32|14170.32|10
1643764870000|2022-02-02 01:21:10|14290.62|14170.62|14290.54|14170.54|14290.62|14170.62|14290.23|14170.23|10
1643764880000|2022-02-02 01:21:20|14290.56|14170.56|14291.13|14171.13|14291.13|14171.13|14289.65|14169.65|10
1643764890000|2022-02-02 01:21:30|14291.33|14171.33|14291.65|14171.65|14291.7|14171.7|14290.95|14170.95|9
1643764900000|2022-02-02 01:21:40|14291.48|14171.48|14286.27|14166.27|14291.48|14171.48|14286.13|14166.13|10
1643764910000|2022-02-02 01:21:50|14286.38|14166.38|14286.6|14166.6|14287.48|14167.48|14286.05|14166.05|10
1643764920000|2022-02-02 01:22:00|14286.84|14166.84|14287.11|14167.11|14287.47|14167.47|14286.84|14166.84|9
1643764930000|2022-02-02 01:22:10|14287.67|14167.67|14287.42|14167.42|14287.77|14167.77|14287.27|14167.27|10
1643764940000|2022-02-02 01:22:20|14287.32|14167.32|14289.26|14169.26|14289.31|14169.31|14287.32|14167.32|10
1643764950000|2022-02-02 01:22:30|14289.13|14169.13|14288.82|14168.82|14289.19|14169.19|14288.05|14168.05|10
1643764960000|2022-02-02 01:22:40|14288.71|14168.71|14292.86|14172.86|14293.04|14173.04|14288.71|14168.71|10
1643764970000|2022-02-02 01:22:50|14294.01|14174.01|14302.75|14182.75|14302.75|14182.75|14294.01|14174.01|10
1643764980000|2022-02-02 01:23:00|14304.13|14184.13|14303.9|14183.9|14304.62|14184.62|14303.82|14183.82|10
1643764990000|2022-02-02 01:23:10|14304.15|14184.15|14297.91|14177.91|14304.15|14184.15|14297.91|14177.91|10
1643765000000|2022-02-02 01:23:20|14297.72|14177.72|14295.56|14175.56|14297.72|14177.72|14295.08|14175.08|10
1643765010000|2022-02-02 01:23:30|14294.01|14174.01|14293.98|14173.98|14294.25|14174.25|14293.64|14173.64|9
1643765020000|2022-02-02 01:23:40|14292.78|14172.78|14293.8|14173.8|14294.09|14174.09|14292.78|14172.78|10
1643765030000|2022-02-02 01:23:50|14293.42|14173.42|14293.41|14173.41|14293.58|14173.58|14293.01|14173.01|10
1643765040000|2022-02-02 01:24:00|14293.5|14173.5|14293.8|14173.8|14294.25|14174.25|14293.5|14173.5|9
1643765050000|2022-02-02 01:24:10|14293.67|14173.67|14291.18|14171.18|14293.67|14173.67|14291.18|14171.18|10
1643765060000|2022-02-02 01:24:20|14290.8|14170.8|14288.99|14168.99|14291.04|14171.04|14288.99|14168.99|10
1643765070000|2022-02-02 01:24:30|14289.02|14169.02|14288.53|14168.53|14289.04|14169.04|14288.53|14168.53|10
1643765080000|2022-02-02 01:24:40|14288.48|14168.48|14288.38|14168.38|14288.55|14168.55|14287.72|14167.72|10
1643765090000|2022-02-02 01:24:50|14288.33|14168.33|14288.81|14168.81|14288.91|14168.91|14288.32|14168.32|10
1643765100000|2022-02-02 01:25:00|14288.94|14168.94|14288.3|14168.3|14289.06|14169.06|14288.3|14168.3|9
1643765110000|2022-02-02 01:25:10|14288.37|14168.37|14288.52|14168.52|14288.52|14168.52|14287.76|14167.76|9
1643765120000|2022-02-02 01:25:20|14287.82|14167.82|14287.57|14167.57|14287.87|14167.87|14287.35|14167.35|10
1643765130000|2022-02-02 01:25:30|14287.24|14167.24|14287.48|14167.48|14287.56|14167.56|14287.19|14167.19|10
1643765140000|2022-02-02 01:25:40|14287.52|14167.52|14286.36|14166.36|14287.67|14167.67|14286.36|14166.36|9
1643765150000|2022-02-02 01:25:50|14286.38|14166.38|14282.96|14162.96|14286.41|14166.41|14282.96|14162.96|10
1643765160000|2022-02-02 01:26:00|14282.27|14162.27|14277.3|14157.3|14282.27|14162.27|14277.3|14157.3|10
1643765170000|2022-02-02 01:26:10|14276.96|14156.96|14272.64|14152.64|14276.96|14156.96|14272.4|14152.4|10
1643765180000|2022-02-02 01:26:20|14272.61|14152.61|14269.31|14149.31|14272.61|14152.61|14269.31|14149.31|10
1643765190000|2022-02-02 01:26:30|14269.49|14149.49|14270.25|14150.25|14271.08|14151.08|14269.24|14149.24|10
1643765200000|2022-02-02 01:26:40|14270.26|14150.26|14269.03|14149.03|14270.57|14150.57|14269.03|14149.03|10
1643765210000|2022-02-02 01:26:50|14267.6|14147.6|14263.16|14143.16|14267.6|14147.6|14262.98|14142.98|10
1643765220000|2022-02-02 01:27:00|14262.67|14142.67|14262.35|14142.35|14262.67|14142.67|14261.5|14141.5|8
1643765230000|2022-02-02 01:27:10|14262.54|14142.54|14263.42|14143.42|14264.03|14144.03|14262.28|14142.28|10
1643765240000|2022-02-02 01:27:20|14264.18|14144.18|14265.44|14145.44|14265.44|14145.44|14264.18|14144.18|10
1643765250000|2022-02-02 01:27:30|14265.82|14145.82|14268.84|14148.84|14268.84|14148.84|14265.82|14145.82|10
1643765260000|2022-02-02 01:27:40|14270.23|14150.23|14275.18|14155.18|14275.18|14155.18|14270.23|14150.23|10
1643765270000|2022-02-02 01:27:50|14275.63|14155.63|14276.09|14156.09|14276.94|14156.94|14275.63|14155.63|10
1643765280000|2022-02-02 01:28:00|14276.18|14156.18|14276.91|14156.91|14277.48|14157.48|14276.18|14156.18|10
1643765290000|2022-02-02 01:28:10|14277.02|14157.02|14276.38|14156.38|14277.49|14157.49|14276.38|14156.38|10
1643765300000|2022-02-02 01:28:20|14276.49|14156.49|14276.91|14156.91|14277.28|14157.28|14276.49|14156.49|10
1643765310000|2022-02-02 01:28:30|14276.23|14156.23|14276.51|14156.51|14276.51|14156.51|14275.3|14155.3|10
1643765320000|2022-02-02 01:28:40|14276.58|14156.58|14275.57|14155.57|14276.58|14156.58|14275.57|14155.57|10
1643765330000|2022-02-02 01:28:50|14276.42|14156.42|14279.17|14159.17|14279.17|14159.17|14276.04|14156.04|10
1643765340000|2022-02-02 01:29:00|14279.26|14159.26|14279.32|14159.32|14279.47|14159.47|14279.24|14159.24|9
1643765350000|2022-02-02 01:29:10|14279.33|14159.33|14281.07|14161.07|14281.07|14161.07|14279.33|14159.33|9
1643765360000|2022-02-02 01:29:20|14281.01|14161.01|14280.32|14160.32|14281.01|14161.01|14280.29|14160.29|10
1643765370000|2022-02-02 01:29:30|14280.73|14160.73|14280.81|14160.81|14281.86|14161.86|14280.73|14160.73|10
1643765380000|2022-02-02 01:29:40|14281.05|14161.05|14282.71|14162.71|14282.83|14162.83|14280.53|14160.53|10
1643765390000|2022-02-02 01:29:50|14283.13|14163.13|14278.16|14158.16|14283.13|14163.13|14278.16|14158.16|10
1643765400000|2022-02-02 01:30:00|14278.45|14158.45|14276.56|14156.56|14278.45|14158.45|14276.43|14156.43|10
1643765410000|2022-02-02 01:30:10|14276.15|14156.15|14273.97|14153.97|14276.15|14156.15|14273.53|14153.53|10
1643765420000|2022-02-02 01:30:20|14273.34|14153.34|14271.33|14151.33|14273.34|14153.34|14270.97|14150.97|10
1643765430000|2022-02-02 01:30:30|14271.17|14151.17|14273|14153|14273|14153|14271.17|14151.17|10
1643765440000|2022-02-02 01:30:40|14272.85|14152.85|14270.92|14150.92|14272.85|14152.85|14270.92|14150.92|10
1643765450000|2022-02-02 01:30:50|14270.78|14150.78|14266.76|14146.76|14270.78|14150.78|14266.76|14146.76|10
1643765460000|2022-02-02 01:31:00|14266.68|14146.68|14254.85|14134.85|14266.68|14146.68|14254.85|14134.85|10
1643765470000|2022-02-02 01:31:10|14255.23|14135.23|14244.61|14124.61|14255.23|14135.23|14244.61|14124.61|10
1643765480000|2022-02-02 01:31:20|14242.42|14122.42|14237.4|14117.4|14242.51|14122.51|14237.4|14117.4|10
1643765490000|2022-02-02 01:31:30|14236.94|14116.94|14232.82|14112.82|14236.94|14116.94|14232.57|14112.57|10
1643765500000|2022-02-02 01:31:40|14233.02|14113.02|14231.72|14111.72|14233.69|14113.69|14231.72|14111.72|10
1643765510000|2022-02-02 01:31:50|14231.84|14111.84|14231.25|14111.25|14232.09|14112.09|14231.13|14111.13|10
1643765520000|2022-02-02 01:32:00|14231.4|14111.4|14229.52|14109.52|14232.01|14112.01|14229.52|14109.52|10
1643765530000|2022-02-02 01:32:10|14229.42|14109.42|14228.6|14108.6|14229.42|14109.42|14228.6|14108.6|10
1643765540000|2022-02-02 01:32:20|14229.04|14109.04|14228.6|14108.6|14230.11|14110.11|14228.6|14108.6|10
1643765550000|2022-02-02 01:32:30|14228.5|14108.5|14230.53|14110.53|14230.53|14110.53|14227.9|14107.9|10
1643765560000|2022-02-02 01:32:40|14230.27|14110.27|14233.96|14113.96|14233.96|14113.96|14230.27|14110.27|10
1643765570000|2022-02-02 01:32:50|14233.85|14113.85|14233.93|14113.93|14234.55|14114.55|14233.1|14113.1|10
1643765580000|2022-02-02 01:33:00|14234.2|14114.2|14233.15|14113.15|14234.2|14114.2|14232.96|14112.96|10
1643765590000|2022-02-02 01:33:10|14233.38|14113.38|14232.53|14112.53|14234.3|14114.3|14232.53|14112.53|10
1643765600000|2022-02-02 01:33:20|14232.21|14112.21|14233.31|14113.31|14233.31|14113.31|14231.3|14111.3|10
1643765610000|2022-02-02 01:33:30|14233.28|14113.28|14233.41|14113.41|14233.71|14113.71|14232.56|14112.56|10
1643765620000|2022-02-02 01:33:40|14234.63|14114.63|14237.57|14117.57|14237.58|14117.58|14234.63|14114.63|10
1643765630000|2022-02-02 01:33:50|14237.5|14117.5|14238.73|14118.73|14238.73|14118.73|14237.46|14117.46|10
1643765640000|2022-02-02 01:34:00|14238.94|14118.94|14238.9|14118.9|14240.02|14120.02|14238.87|14118.87|10
1643765650000|2022-02-02 01:34:10|14238.71|14118.71|14238.11|14118.11|14239.34|14119.34|14238.11|14118.11|10
1643765660000|2022-02-02 01:34:20|14238.22|14118.22|14238.61|14118.61|14239.32|14119.32|14238.22|14118.22|10
1643765670000|2022-02-02 01:34:30|14238.45|14118.45|14238.47|14118.47|14238.63|14118.63|14238.2|14118.2|10
1643765680000|2022-02-02 01:34:40|14238.52|14118.52|14239.09|14119.09|14239.11|14119.11|14238.36|14118.36|10
1643765690000|2022-02-02 01:34:50|14238.98|14118.98|14238.96|14118.96|14239.11|14119.11|14238.67|14118.67|10
1643765700000|2022-02-02 01:35:00|14238.49|14118.49|14238.68|14118.68|14238.9|14118.9|14238.26|14118.26|10
1643765710000|2022-02-02 01:35:10|14238.45|14118.45|14242.53|14122.53|14242.53|14122.53|14238.43|14118.43|10
1643765720000|2022-02-02 01:35:20|14242.88|14122.88|14244.32|14124.32|14244.49|14124.49|14242.88|14122.88|10
1643765730000|2022-02-02 01:35:30|14244.6|14124.6|14244.19|14124.19|14245.87|14125.87|14244.19|14124.19|10
1643765740000|2022-02-02 01:35:40|14243.61|14123.61|14244.36|14124.36|14244.36|14124.36|14243.61|14123.61|8
1643765750000|2022-02-02 01:35:50|14244.54|14124.54|14245.86|14125.86|14245.93|14125.93|14244.46|14124.46|10
1643765760000|2022-02-02 01:36:00|14246.08|14126.08|14243.37|14123.37|14246.08|14126.08|14243.23|14123.23|10
1643765770000|2022-02-02 01:36:10|14243.4|14123.4|14242.06|14122.06|14243.4|14123.4|14242.06|14122.06|9
1643765780000|2022-02-02 01:36:20|14242.26|14122.26|14238.43|14118.43|14242.3|14122.3|14238.43|14118.43|10
1643765790000|2022-02-02 01:36:30|14238.66|14118.66|14237.56|14117.56|14238.98|14118.98|14236.97|14116.97|10
1643765800000|2022-02-02 01:36:40|14237.22|14117.22|14237.5|14117.5|14237.5|14117.5|14236.3|14116.3|10
1643765810000|2022-02-02 01:36:50|14237.87|14117.87|14241.58|14121.58|14241.58|14121.58|14237.66|14117.66|10
1643765820000|2022-02-02 01:37:00|14241.85|14121.85|14246.27|14126.27|14246.34|14126.34|14241.85|14121.85|10
1643765830000|2022-02-02 01:37:10|14246.62|14126.62|14247.08|14127.08|14247.23|14127.23|14246.62|14126.62|10
1643765840000|2022-02-02 01:37:20|14246.9|14126.9|14248.56|14128.56|14248.56|14128.56|14246.9|14126.9|10
1643765850000|2022-02-02 01:37:30|14248.79|14128.79|14247.56|14127.56|14248.93|14128.93|14247.56|14127.56|10
1643765860000|2022-02-02 01:37:40|14247.58|14127.58|14245.67|14125.67|14247.8|14127.8|14245.67|14125.67|10
1643765870000|2022-02-02 01:37:50|14246.09|14126.09|14246.07|14126.07|14246.36|14126.36|14245.66|14125.66|9
1643765880000|2022-02-02 01:38:00|14246.56|14126.56|14246.79|14126.79|14247.07|14127.07|14246.5|14126.5|10
1643765890000|2022-02-02 01:38:10|14246.64|14126.64|14247.92|14127.92|14247.92|14127.92|14246.52|14126.52|10
1643765900000|2022-02-02 01:38:20|14247.97|14127.97|14249.77|14129.77|14249.77|14129.77|14247.97|14127.97|10
1643765910000|2022-02-02 01:38:30|14249.6|14129.6|14253.39|14133.39|14253.39|14133.39|14249.6|14129.6|10
1643765920000|2022-02-02 01:38:40|14253.59|14133.59|14253.73|14133.73|14254.77|14134.77|14253.53|14133.53|10
1643765930000|2022-02-02 01:38:50|14253.71|14133.71|14254.92|14134.92|14254.92|14134.92|14253.71|14133.71|10
1643765940000|2022-02-02 01:39:00|14254.89|14134.89|14255.55|14135.55|14256.16|14136.16|14254.89|14134.89|10
1643765950000|2022-02-02 01:39:10|14255.63|14135.63|14256.64|14136.64|14256.68|14136.68|14255.08|14135.08|10
1643765960000|2022-02-02 01:39:20|14256.54|14136.54|14260.23|14140.23|14260.23|14140.23|14256.54|14136.54|10
1643765970000|2022-02-02 01:39:30|14260.65|14140.65|14261.04|14141.04|14261.73|14141.73|14260.65|14140.65|10
1643765980000|2022-02-02 01:39:40|14261.31|14141.31|14260.06|14140.06|14261.9|14141.9|14260.06|14140.06|10
1643765990000|2022-02-02 01:39:50|14259.76|14139.76|14259.81|14139.81|14259.83|14139.83|14258.37|14138.37|10
1643766000000|2022-02-02 01:40:00|14259.94|14139.94|14258.94|14138.94|14260.68|14140.68|14258.78|14138.78|10
1643766010000|2022-02-02 01:40:10|14258.23|14138.23|14257.1|14137.1|14258.3|14138.3|14257.1|14137.1|10
1643766020000|2022-02-02 01:40:20|14257.14|14137.14|14259.21|14139.21|14259.21|14139.21|14257.14|14137.14|9
1643766030000|2022-02-02 01:40:30|14259.11|14139.11|14258.72|14138.72|14259.36|14139.36|14258.67|14138.67|10
1643766040000|2022-02-02 01:40:40|14258.24|14138.24|14256.77|14136.77|14258.27|14138.27|14256.47|14136.47|10
1643766050000|2022-02-02 01:40:50|14256.48|14136.48|14257.95|14137.95|14257.95|14137.95|14256.21|14136.21|10
1643766060000|2022-02-02 01:41:00|14257.8|14137.8|14258.39|14138.39|14258.42|14138.42|14257.32|14137.32|9
1643766070000|2022-02-02 01:41:10|14259.01|14139.01|14259.67|14139.67|14259.67|14139.67|14258.84|14138.84|10
1643766080000|2022-02-02 01:41:20|14259.85|14139.85|14259.75|14139.75|14260.18|14140.18|14259.24|14139.24|10
1643766090000|2022-02-02 01:41:30|14259.95|14139.95|14258.83|14138.83|14259.95|14139.95|14258.83|14138.83|10
1643766100000|2022-02-02 01:41:40|14258.9|14138.9|14259.79|14139.79|14259.79|14139.79|14258.62|14138.62|10
1643766110000|2022-02-02 01:41:50|14259.92|14139.92|14260.29|14140.29|14260.67|14140.67|14259.84|14139.84|10
1643766120000|2022-02-02 01:42:00|14260.32|14140.32|14260.09|14140.09|14260.43|14140.43|14259.97|14139.97|10
1643766130000|2022-02-02 01:42:10|14259.74|14139.74|14259.32|14139.32|14259.77|14139.77|14259.27|14139.27|10
1643766140000|2022-02-02 01:42:20|14258.63|14138.63|14257.77|14137.77|14259.76|14139.76|14257.58|14137.58|10
1643766150000|2022-02-02 01:42:30|14257.96|14137.96|14258.91|14138.91|14258.91|14138.91|14257.96|14137.96|9
1643766160000|2022-02-02 01:42:40|14258.53|14138.53|14256.66|14136.66|14258.9|14138.9|14256.53|14136.53|9
1643766170000|2022-02-02 01:42:50|14256.55|14136.55|14255.79|14135.79|14256.57|14136.57|14255.79|14135.79|10
1643766180000|2022-02-02 01:43:00|14255.55|14135.55|14256.21|14136.21|14256.21|14136.21|14255.55|14135.55|10
1643766190000|2022-02-02 01:43:10|14256.32|14136.32|14255.11|14135.11|14256.61|14136.61|14255.11|14135.11|10
1643766200000|2022-02-02 01:43:20|14254.75|14134.75|14254.2|14134.2|14254.75|14134.75|14254.02|14134.02|10
1643766210000|2022-02-02 01:43:30|14254.05|14134.05|14253.09|14133.09|14254.05|14134.05|14253.03|14133.03|10
1643766220000|2022-02-02 01:43:40|14253.1|14133.1|14251.13|14131.13|14253.2|14133.2|14250.69|14130.69|10
1643766230000|2022-02-02 01:43:50|14251.11|14131.11|14249.69|14129.69|14251.22|14131.22|14249.39|14129.39|10
1643766240000|2022-02-02 01:44:00|14249.36|14129.36|14247.33|14127.33|14249.74|14129.74|14247.33|14127.33|10
1643766250000|2022-02-02 01:44:10|14246.7|14126.7|14246.63|14126.63|14246.87|14126.87|14246.18|14126.18|10
1643766260000|2022-02-02 01:44:20|14246.78|14126.78|14245.81|14125.81|14246.99|14126.99|14245.81|14125.81|10
1643766270000|2022-02-02 01:44:30|14245.9|14125.9|14245.63|14125.63|14246.03|14126.03|14245.45|14125.45|9
1643766280000|2022-02-02 01:44:40|14245.57|14125.57|14245.22|14125.22|14245.57|14125.57|14245.22|14125.22|9
1643766290000|2022-02-02 01:44:50|14244.98|14124.98|14245.82|14125.82|14245.86|14125.86|14244.71|14124.71|10
1643766300000|2022-02-02 01:45:00|14245.7|14125.7|14244.43|14124.43|14245.7|14125.7|14244.43|14124.43|10
1643766310000|2022-02-02 01:45:10|14244.27|14124.27|14244.01|14124.01|14244.27|14124.27|14243.73|14123.73|8
1643766320000|2022-02-02 01:45:20|14244.14|14124.14|14248.11|14128.11|14248.11|14128.11|14244.14|14124.14|10
1643766330000|2022-02-02 01:45:30|14248.46|14128.46|14250.55|14130.55|14250.66|14130.66|14248.46|14128.46|10
1643766340000|2022-02-02 01:45:40|14250.7|14130.7|14248.79|14128.79|14251.18|14131.18|14248.79|14128.79|10
1643766350000|2022-02-02 01:45:50|14248.96|14128.96|14246.63|14126.63|14248.96|14128.96|14246.63|14126.63|10
1643766360000|2022-02-02 01:46:00|14246.5|14126.5|14246.69|14126.69|14246.87|14126.87|14246.29|14126.29|10
1643766370000|2022-02-02 01:46:10|14246.59|14126.59|14246.27|14126.27|14246.75|14126.75|14246.22|14126.22|9
1643766380000|2022-02-02 01:46:20|14246.17|14126.17|14249.56|14129.56|14249.56|14129.56|14246.17|14126.17|10
1643766390000|2022-02-02 01:46:30|14249.31|14129.31|14251.89|14131.89|14251.89|14131.89|14249.31|14129.31|10
1643766400000|2022-02-02 01:46:40|14252.29|14132.29|14252.77|14132.77|14252.87|14132.87|14252.29|14132.29|10
1643766410000|2022-02-02 01:46:50|14253.13|14133.13|14253.35|14133.35|14253.51|14133.51|14252.85|14132.85|10
1643766420000|2022-02-02 01:47:00|14253.03|14133.03|14254.37|14134.37|14254.37|14134.37|14252.85|14132.85|10
1643766430000|2022-02-02 01:47:10|14254.4|14134.4|14254.32|14134.32|14254.4|14134.4|14253.97|14133.97|10
1643766440000|2022-02-02 01:47:20|14254.22|14134.22|14254.7|14134.7|14254.7|14134.7|14254.22|14134.22|9
1643766450000|2022-02-02 01:47:30|14255.21|14135.21|14257.91|14137.91|14257.91|14137.91|14255.21|14135.21|10
1643766460000|2022-02-02 01:47:40|14258.46|14138.46|14259.46|14139.46|14259.46|14139.46|14258.46|14138.46|10
1643766470000|2022-02-02 01:47:50|14260.6|14140.6|14263.67|14143.67|14263.74|14143.74|14260.6|14140.6|9
1643766480000|2022-02-02 01:48:00|14263.55|14143.55|14265.14|14145.14|14265.14|14145.14|14263.38|14143.38|10
1643766490000|2022-02-02 01:48:10|14264.69|14144.69|14263.6|14143.6|14265.84|14145.84|14263.6|14143.6|10
1643766500000|2022-02-02 01:48:20|14262.76|14142.76|14259.99|14139.99|14262.76|14142.76|14259.59|14139.59|9
1643766510000|2022-02-02 01:48:30|14260.08|14140.08|14260.54|14140.54|14260.58|14140.58|14260|14140|9
1643766520000|2022-02-02 01:48:40|14260.62|14140.62|14258.85|14138.85|14260.62|14140.62|14258.85|14138.85|10
1643766530000|2022-02-02 01:48:50|14258.7|14138.7|14258.36|14138.36|14259.01|14139.01|14258.36|14138.36|9
1643766540000|2022-02-02 01:49:00|14258.3|14138.3|14255.32|14135.32|14258.43|14138.43|14255.32|14135.32|10
1643766550000|2022-02-02 01:49:10|14255.42|14135.42|14253.03|14133.03|14255.42|14135.42|14253.03|14133.03|10
1643766560000|2022-02-02 01:49:20|14253.14|14133.14|14252.77|14132.77|14253.14|14133.14|14252.48|14132.48|10
1643766570000|2022-02-02 01:49:30|14252.6|14132.6|14252.38|14132.38|14253.24|14133.24|14252.3|14132.3|10
1643766580000|2022-02-02 01:49:40|14251.55|14131.55|14252.01|14132.01|14252.01|14132.01|14251.37|14131.37|8
1643766590000|2022-02-02 01:49:50|14251.98|14131.98|14252.29|14132.29|14252.5|14132.5|14251.71|14131.71|10
1643766600000|2022-02-02 01:50:00|14252.69|14132.69|14254.18|14134.18|14254.2|14134.2|14252.61|14132.61|10
1643766610000|2022-02-02 01:50:10|14254.23|14134.23|14253.97|14133.97|14254.23|14134.23|14253.74|14133.74|9
1643766620000|2022-02-02 01:50:20|14253.31|14133.31|14253.73|14133.73|14254.07|14134.07|14253.31|14133.31|9
1643766630000|2022-02-02 01:50:30|14254.15|14134.15|14255.94|14135.94|14255.94|14135.94|14254.15|14134.15|10
1643766640000|2022-02-02 01:50:40|14256.38|14136.38|14259.92|14139.92|14260.08|14140.08|14256.38|14136.38|10
1643766650000|2022-02-02 01:50:50|14260.2|14140.2|14261.16|14141.16|14261.16|14141.16|14259.71|14139.71|10
1643766660000|2022-02-02 01:51:00|14261.35|14141.35|14262.95|14142.95|14263.92|14143.92|14261.22|14141.22|10
1643766670000|2022-02-02 01:51:10|14264.93|14144.93|14267.44|14147.44|14267.44|14147.44|14264.69|14144.69|10
1643766680000|2022-02-02 01:51:20|14267.98|14147.98|14269.77|14149.77|14269.77|14149.77|14267.61|14147.61|10
1643766690000|2022-02-02 01:51:30|14269.54|14149.54|14272.4|14152.4|14272.71|14152.71|14269.27|14149.27|10
1643766700000|2022-02-02 01:51:40|14272.26|14152.26|14271.53|14151.53|14272.26|14152.26|14271.43|14151.43|10
1643766710000|2022-02-02 01:51:50|14271.76|14151.76|14271.82|14151.82|14271.83|14151.83|14271.16|14151.16|8
1643766720000|2022-02-02 01:52:00|14271.45|14151.45|14270.12|14150.12|14271.64|14151.64|14270.12|14150.12|10
1643766730000|2022-02-02 01:52:10|14269.46|14149.46|14270.02|14150.02|14270.02|14150.02|14269.29|14149.29|10
1643766740000|2022-02-02 01:52:20|14269.8|14149.8|14270.15|14150.15|14270.24|14150.24|14269.37|14149.37|10
1643766750000|2022-02-02 01:52:30|14270.45|14150.45|14270.3|14150.3|14270.88|14150.88|14270.3|14150.3|10
1643766760000|2022-02-02 01:52:40|14270.69|14150.69|14271.18|14151.18|14271.18|14151.18|14270.37|14150.37|10
1643766770000|2022-02-02 01:52:50|14271.2|14151.2|14270.62|14150.62|14271.73|14151.73|14270.46|14150.46|10
1643766780000|2022-02-02 01:53:00|14270.61|14150.61|14270.47|14150.47|14270.94|14150.94|14270.43|14150.43|9
1643766790000|2022-02-02 01:53:10|14270.57|14150.57|14269.01|14149.01|14271.5|14151.5|14269.01|14149.01|9
1643766800000|2022-02-02 01:53:20|14268.8|14148.8|14265.25|14145.25|14268.8|14148.8|14265.25|14145.25|10
1643766810000|2022-02-02 01:53:30|14264.94|14144.94|14263.29|14143.29|14264.94|14144.94|14263.29|14143.29|10
1643766820000|2022-02-02 01:53:40|14262.58|14142.58|14258.93|14138.93|14262.58|14142.58|14258.93|14138.93|9
1643766830000|2022-02-02 01:53:50|14258.96|14138.96|14257.77|14137.77|14258.96|14138.96|14257.36|14137.36|10
1643766840000|2022-02-02 01:54:00|14257.13|14137.13|14257.49|14137.49|14257.49|14137.49|14256.92|14136.92|10
1643766850000|2022-02-02 01:54:10|14257.69|14137.69|14258.07|14138.07|14258.07|14138.07|14257.42|14137.42|9
1643766860000|2022-02-02 01:54:20|14257.94|14137.94|14258.28|14138.28|14258.4|14138.4|14257.87|14137.87|10
1643766870000|2022-02-02 01:54:30|14258.74|14138.74|14258.56|14138.56|14259.26|14139.26|14258.56|14138.56|10
1643766880000|2022-02-02 01:54:40|14258.32|14138.32|14256.29|14136.29|14258.32|14138.32|14256.29|14136.29|8
1643766890000|2022-02-02 01:54:50|14255.78|14135.78|14253.35|14133.35|14255.78|14135.78|14253.26|14133.26|10
1643766900000|2022-02-02 01:55:00|14252.91|14132.91|14251.16|14131.16|14252.91|14132.91|14251.16|14131.16|10
1643766910000|2022-02-02 01:55:10|14250.26|14130.26|14245.88|14125.88|14250.26|14130.26|14245.85|14125.85|10
1643766920000|2022-02-02 01:55:20|14245.8|14125.8|14245.66|14125.66|14246.21|14126.21|14245.6|14125.6|9
1643766930000|2022-02-02 01:55:30|14245.6|14125.6|14246.16|14126.16|14246.19|14126.19|14245.27|14125.27|10
1643766940000|2022-02-02 01:55:40|14246.12|14126.12|14246.68|14126.68|14246.68|14126.68|14245.94|14125.94|10
1643766950000|2022-02-02 01:55:50|14246.96|14126.96|14247.16|14127.16|14247.91|14127.91|14246.96|14126.96|8
1643766960000|2022-02-02 01:56:00|14247.41|14127.41|14246.56|14126.56|14247.41|14127.41|14246|14126|10
1643766970000|2022-02-02 01:56:10|14246.52|14126.52|14250.13|14130.13|14250.13|14130.13|14245.55|14125.55|10
1643766980000|2022-02-02 01:56:20|14250.19|14130.19|14252.88|14132.88|14252.88|14132.88|14250.04|14130.04|10
1643766990000|2022-02-02 01:56:30|14252.84|14132.84|14253.7|14133.7|14253.7|14133.7|14252.2|14132.2|10
1643767000000|2022-02-02 01:56:40|14253.82|14133.82|14251.86|14131.86|14253.82|14133.82|14251.86|14131.86|8
1643767010000|2022-02-02 01:56:50|14250.2|14130.2|14246.87|14126.87|14250.2|14130.2|14246.75|14126.75|9
1643767020000|2022-02-02 01:57:00|14246.69|14126.69|14247.21|14127.21|14247.39|14127.39|14246.52|14126.52|10
1643767030000|2022-02-02 01:57:10|14247.3|14127.3|14246.72|14126.72|14247.48|14127.48|14246.29|14126.29|10
1643767040000|2022-02-02 01:57:20|14246.67|14126.67|14246.41|14126.41|14246.84|14126.84|14246.34|14126.34|10
1643767050000|2022-02-02 01:57:30|14246.2|14126.2|14246.64|14126.64|14246.64|14126.64|14246.2|14126.2|10
1643767060000|2022-02-02 01:57:40|14246.49|14126.49|14246.56|14126.56|14246.65|14126.65|14246.4|14126.4|9
1643767070000|2022-02-02 01:57:50|14246.53|14126.53|14246.93|14126.93|14247.15|14127.15|14246.36|14126.36|10
1643767080000|2022-02-02 01:58:00|14246.96|14126.96|14246.5|14126.5|14247.33|14127.33|14246.5|14126.5|10
1643767090000|2022-02-02 01:58:10|14246.35|14126.35|14246.89|14126.89|14246.89|14126.89|14246.15|14126.15|9
1643767100000|2022-02-02 01:58:20|14246.81|14126.81|14248.23|14128.23|14248.23|14128.23|14246.81|14126.81|9
1643767110000|2022-02-02 01:58:30|14248.7|14128.7|14248.03|14128.03|14249.49|14129.49|14248.03|14128.03|10
1643767120000|2022-02-02 01:58:40|14248.28|14128.28|14249.73|14129.73|14249.73|14129.73|14248.15|14128.15|10
1643767130000|2022-02-02 01:58:50|14249.94|14129.94|14251.39|14131.39|14251.48|14131.48|14249.94|14129.94|10
1643767140000|2022-02-02 01:59:00|14251.21|14131.21|14251.79|14131.79|14252.05|14132.05|14251.21|14131.21|9
1643767150000|2022-02-02 01:59:10|14251.93|14131.93|14252.1|14132.1|14252.1|14132.1|14251.82|14131.82|9
1643767160000|2022-02-02 01:59:20|14251.53|14131.53|14250.84|14130.84|14251.53|14131.53|14250.83|14130.83|10
1643767170000|2022-02-02 01:59:30|14251|14131|14254.2|14134.2|14254.2|14134.2|14250.81|14130.81|10
1643767180000|2022-02-02 01:59:40|14254.29|14134.29|14255.56|14135.56|14255.56|14135.56|14254.08|14134.08|10
1643767190000|2022-02-02 01:59:50|14255.35|14135.35|14256.08|14136.08|14256.08|14136.08|14255.35|14135.35|7
1643767200000|2022-02-02 02:00:00|14256.4|14136.4|14254.92|14134.92|14256.4|14136.4|14253.86|14133.86|10
1643767210000|2022-02-02 02:00:10|14255.2|14135.2|14255.48|14135.48|14256.38|14136.38|14255.2|14135.2|10
1643767220000|2022-02-02 02:00:20|14255.61|14135.61|14256.99|14136.99|14256.99|14136.99|14255.3|14135.3|10
1643767230000|2022-02-02 02:00:30|14255.99|14135.99|14256.93|14136.93|14256.93|14136.93|14255.82|14135.82|10
1643767240000|2022-02-02 02:00:40|14257|14137|14258.28|14138.28|14259.21|14139.21|14257|14137|10
1643767250000|2022-02-02 02:00:50|14257.03|14137.03|14255.69|14135.69|14257.28|14137.28|14255.69|14135.69|10
1643767260000|2022-02-02 02:01:00|14255.65|14135.65|14256.7|14136.7|14256.7|14136.7|14255.64|14135.64|10
1643767270000|2022-02-02 02:01:10|14256.75|14136.75|14259.48|14139.48|14259.49|14139.49|14256.24|14136.24|10
1643767280000|2022-02-02 02:01:20|14260.08|14140.08|14262.16|14142.16|14262.16|14142.16|14260.08|14140.08|9
1643767290000|2022-02-02 02:01:30|14262.52|14142.52|14262.45|14142.45|14263.27|14143.27|14262.43|14142.43|10
1643767300000|2022-02-02 02:01:40|14262.76|14142.76|14262.42|14142.42|14263.41|14143.41|14262.38|14142.38|9
1643767310000|2022-02-02 02:01:50|14262.56|14142.56|14263.01|14143.01|14263.12|14143.12|14262.36|14142.36|10
1643767320000|2022-02-02 02:02:00|14262.79|14142.79|14262.97|14142.97|14263.39|14143.39|14262.79|14142.79|10
1643767330000|2022-02-02 02:02:10|14262.93|14142.93|14264.31|14144.31|14264.31|14144.31|14262.84|14142.84|10
1643767340000|2022-02-02 02:02:20|14263.99|14143.99|14264.9|14144.9|14264.98|14144.98|14263.72|14143.72|10
1643767350000|2022-02-02 02:02:30|14264.76|14144.76|14264.35|14144.35|14264.76|14144.76|14264.16|14144.16|10
1643767360000|2022-02-02 02:02:40|14264.73|14144.73|14263.54|14143.54|14264.73|14144.73|14263.44|14143.44|10
1643767370000|2022-02-02 02:02:50|14263.53|14143.53|14259.34|14139.34|14263.53|14143.53|14259.25|14139.25|9
1643767380000|2022-02-02 02:03:00|14258.32|14138.32|14258.86|14138.86|14259.12|14139.12|14258.32|14138.32|10
1643767390000|2022-02-02 02:03:10|14258.89|14138.89|14259.96|14139.96|14259.96|14139.96|14258.7|14138.7|10
1643767400000|2022-02-02 02:03:20|14260.16|14140.16|14263.06|14143.06|14263.06|14143.06|14260.16|14140.16|10
1643767410000|2022-02-02 02:03:30|14262.63|14142.63|14257.17|14137.17|14262.63|14142.63|14257.17|14137.17|10
1643767420000|2022-02-02 02:03:40|14256.67|14136.67|14254.67|14134.67|14256.67|14136.67|14254.35|14134.35|9
1643767430000|2022-02-02 02:03:50|14252.39|14132.39|14245.77|14125.77|14252.39|14132.39|14245.77|14125.77|10
1643767440000|2022-02-02 02:04:00|14245.31|14125.31|14240.21|14120.21|14245.33|14125.33|14240.21|14120.21|10
1643767450000|2022-02-02 02:04:10|14240.16|14120.16|14239.76|14119.76|14241.19|14121.19|14239.56|14119.56|10
1643767460000|2022-02-02 02:04:20|14239.54|14119.54|14238.16|14118.16|14239.54|14119.54|14237.95|14117.95|10
1643767470000|2022-02-02 02:04:30|14237.94|14117.94|14235.69|14115.69|14237.94|14117.94|14235.69|14115.69|10
1643767480000|2022-02-02 02:04:40|14235.21|14115.21|14233.21|14113.21|14235.21|14115.21|14232.09|14112.09|10
1643767490000|2022-02-02 02:04:50|14233.51|14113.51|14230.72|14110.72|14233.51|14113.51|14230.72|14110.72|10
1643767500000|2022-02-02 02:05:00|14230.52|14110.52|14227.95|14107.95|14230.52|14110.52|14227.39|14107.39|10
1643767510000|2022-02-02 02:05:10|14227.66|14107.66|14230.84|14110.84|14230.84|14110.84|14227.02|14107.02|10
1643767520000|2022-02-02 02:05:20|14231.18|14111.18|14232.89|14112.89|14232.96|14112.96|14231.18|14111.18|10
1643767530000|2022-02-02 02:05:30|14233.18|14113.18|14234.88|14114.88|14235.23|14115.23|14233.18|14113.18|10
1643767540000|2022-02-02 02:05:40|14235.37|14115.37|14236.13|14116.13|14236.55|14116.55|14235.12|14115.12|10
1643767550000|2022-02-02 02:05:50|14236.43|14116.43|14236.92|14116.92|14237.12|14117.12|14236.15|14116.15|10
1643767560000|2022-02-02 02:06:00|14236.74|14116.74|14238.44|14118.44|14238.44|14118.44|14236.28|14116.28|10
1643767570000|2022-02-02 02:06:10|14238.42|14118.42|14238.99|14118.99|14239.75|14119.75|14238.42|14118.42|10
1643767580000|2022-02-02 02:06:20|14238.89|14118.89|14239.24|14119.24|14239.24|14119.24|14238.79|14118.79|10
1643767590000|2022-02-02 02:06:30|14239|14119|14240.16|14120.16|14240.16|14120.16|14238.99|14118.99|10
1643767600000|2022-02-02 02:06:40|14239.48|14119.48|14239.23|14119.23|14239.48|14119.48|14238.87|14118.87|9
1643767610000|2022-02-02 02:06:50|14238.99|14118.99|14239.46|14119.46|14239.46|14119.46|14238.29|14118.29|10
1643767620000|2022-02-02 02:07:00|14239.99|14119.99|14241.14|14121.14|14241.14|14121.14|14239.99|14119.99|10
1643767630000|2022-02-02 02:07:10|14241.2|14121.2|14241.78|14121.78|14241.81|14121.81|14241.01|14121.01|10
1643767640000|2022-02-02 02:07:20|14241.37|14121.37|14238.48|14118.48|14241.37|14121.37|14238.48|14118.48|10
1643767650000|2022-02-02 02:07:30|14238.66|14118.66|14238.74|14118.74|14238.8|14118.8|14238.12|14118.12|10
1643767660000|2022-02-02 02:07:40|14238.66|14118.66|14238.08|14118.08|14238.66|14118.66|14237.3|14117.3|10
1643767670000|2022-02-02 02:07:50|14238.07|14118.07|14240.13|14120.13|14240.13|14120.13|14238.07|14118.07|10
1643767680000|2022-02-02 02:08:00|14240.66|14120.66|14240.15|14120.15|14240.97|14120.97|14240.15|14120.15|10
1643767690000|2022-02-02 02:08:10|14240.42|14120.42|14244.02|14124.02|14244.02|14124.02|14240.42|14120.42|10
1643767700000|2022-02-02 02:08:20|14244.39|14124.39|14244.67|14124.67|14246.21|14126.21|14244.14|14124.14|10
1643767710000|2022-02-02 02:08:30|14244.89|14124.89|14245.95|14125.95|14246.32|14126.32|14244.89|14124.89|10
1643767720000|2022-02-02 02:08:40|14245.91|14125.91|14245.79|14125.79|14246.12|14126.12|14245.79|14125.79|10
1643767730000|2022-02-02 02:08:50|14245.74|14125.74|14246.1|14126.1|14246.17|14126.17|14245.74|14125.74|10
1643767740000|2022-02-02 02:09:00|14247.38|14127.38|14248.52|14128.52|14248.6|14128.6|14247.38|14127.38|10
1643767750000|2022-02-02 02:09:10|14248.7|14128.7|14250.01|14130.01|14250.02|14130.02|14248.7|14128.7|10
1643767760000|2022-02-02 02:09:20|14249.8|14129.8|14249.61|14129.61|14250.55|14130.55|14249.61|14129.61|10
1643767770000|2022-02-02 02:09:30|14249.8|14129.8|14249.74|14129.74|14250|14130|14249.69|14129.69|10
1643767780000|2022-02-02 02:09:40|14250.28|14130.28|14250.23|14130.23|14250.74|14130.74|14250.23|14130.23|8
1643767790000|2022-02-02 02:09:50|14250.27|14130.27|14252.47|14132.47|14252.47|14132.47|14250.27|14130.27|10
1643767800000|2022-02-02 02:10:00|14252.26|14132.26|14251.48|14131.48|14252.4|14132.4|14251.47|14131.47|10
1643767810000|2022-02-02 02:10:10|14251.59|14131.59|14252.32|14132.32|14252.32|14132.32|14251.52|14131.52|10
1643767820000|2022-02-02 02:10:20|14252.8|14132.8|14254.65|14134.65|14254.74|14134.74|14252.8|14132.8|8
1643767830000|2022-02-02 02:10:30|14254.54|14134.54|14255.63|14135.63|14255.83|14135.83|14254.38|14134.38|10
1643767840000|2022-02-02 02:10:40|14255.64|14135.64|14256.05|14136.05|14256.14|14136.14|14255.59|14135.59|9
1643767850000|2022-02-02 02:10:50|14256.38|14136.38|14256.54|14136.54|14256.54|14136.54|14256.26|14136.26|9
1643767860000|2022-02-02 02:11:00|14256.63|14136.63|14257.83|14137.83|14257.83|14137.83|14256.63|14136.63|10
1643767870000|2022-02-02 02:11:10|14257.94|14137.94|14260.04|14140.04|14260.04|14140.04|14257.77|14137.77|10
1643767880000|2022-02-02 02:11:20|14260.15|14140.15|14260.39|14140.39|14261.02|14141.02|14260.06|14140.06|10
1643767890000|2022-02-02 02:11:30|14260.66|14140.66|14260.94|14140.94|14260.97|14140.97|14260.55|14140.55|9
1643767900000|2022-02-02 02:11:40|14261.03|14141.03|14261.16|14141.16|14261.16|14141.16|14259.94|14139.94|9
1643767910000|2022-02-02 02:11:50|14261.05|14141.05|14260.48|14140.48|14261.05|14141.05|14259.87|14139.87|9
1643767920000|2022-02-02 02:12:00|14261.08|14141.08|14261.2|14141.2|14261.25|14141.25|14260.93|14140.93|10
1643767930000|2022-02-02 02:12:10|14261.37|14141.37|14260.62|14140.62|14261.39|14141.39|14260.48|14140.48|10
1643767940000|2022-02-02 02:12:20|14260.29|14140.29|14262.23|14142.23|14262.23|14142.23|14259.99|14139.99|10
1643767950000|2022-02-02 02:12:30|14261.92|14141.92|14265.29|14145.29|14265.3|14145.3|14261.92|14141.92|10
1643767960000|2022-02-02 02:12:40|14265.89|14145.89|14266.27|14146.27|14266.34|14146.34|14265.66|14145.66|10
1643767970000|2022-02-02 02:12:50|14267.62|14147.62|14269.75|14149.75|14269.87|14149.87|14266.66|14146.66|10
1643767980000|2022-02-02 02:13:00|14270.35|14150.35|14271.24|14151.24|14271.55|14151.55|14270.35|14150.35|10
1643767990000|2022-02-02 02:13:10|14271.01|14151.01|14272.4|14152.4|14272.52|14152.52|14271.01|14151.01|10
1643768000000|2022-02-02 02:13:20|14272.13|14152.13|14272.96|14152.96|14273.87|14153.87|14272.1|14152.1|10
1643768010000|2022-02-02 02:13:30|14272.44|14152.44|14270.42|14150.42|14272.44|14152.44|14270.42|14150.42|10
1643768020000|2022-02-02 02:13:40|14270.41|14150.41|14270.35|14150.35|14270.49|14150.49|14269.88|14149.88|9
1643768030000|2022-02-02 02:13:50|14270.26|14150.26|14271.55|14151.55|14271.55|14151.55|14270.26|14150.26|9
1643768040000|2022-02-02 02:14:00|14271.8|14151.8|14272.58|14152.58|14272.58|14152.58|14271.42|14151.42|9
1643768050000|2022-02-02 02:14:10|14272.61|14152.61|14272.69|14152.69|14273.22|14153.22|14272.44|14152.44|9
1643768060000|2022-02-02 02:14:20|14272.92|14152.92|14279.55|14159.55|14279.55|14159.55|14272.92|14152.92|10
1643768070000|2022-02-02 02:14:30|14279.96|14159.96|14280.95|14160.95|14280.95|14160.95|14279.48|14159.48|10
1643768080000|2022-02-02 02:14:40|14280.96|14160.96|14284.07|14164.07|14284.07|14164.07|14280.96|14160.96|10
1643768090000|2022-02-02 02:14:50|14284.01|14164.01|14284.84|14164.84|14284.84|14164.84|14284.01|14164.01|10
1643768100000|2022-02-02 02:15:00|14285|14165|14287.32|14167.32|14287.32|14167.32|14284.9|14164.9|10
1643768110000|2022-02-02 02:15:10|14287.16|14167.16|14289.03|14169.03|14289.03|14169.03|14287.16|14167.16|10
1643768120000|2022-02-02 02:15:20|14289.29|14169.29|14291.68|14171.68|14291.99|14171.99|14289.29|14169.29|8
1643768130000|2022-02-02 02:15:30|14291.75|14171.75|14293.01|14173.01|14293.01|14173.01|14291.75|14171.75|9
1643768140000|2022-02-02 02:15:40|14293.09|14173.09|14294.56|14174.56|14294.56|14174.56|14293.09|14173.09|9
1643768150000|2022-02-02 02:15:50|14294.09|14174.09|14294.94|14174.94|14295.04|14175.04|14294.09|14174.09|10
1643768160000|2022-02-02 02:16:00|14295.16|14175.16|14296.21|14176.21|14296.34|14176.34|14295.16|14175.16|10
1643768170000|2022-02-02 02:16:10|14296.3|14176.3|14298.31|14178.31|14298.31|14178.31|14296.3|14176.3|10
1643768180000|2022-02-02 02:16:20|14298.24|14178.24|14298.16|14178.16|14298.55|14178.55|14298.16|14178.16|9
1643768190000|2022-02-02 02:16:30|14298.14|14178.14|14298.09|14178.09|14298.48|14178.48|14297.83|14177.83|10
1643768200000|2022-02-02 02:16:40|14298.31|14178.31|14297.91|14177.91|14298.31|14178.31|14297.19|14177.19|10
1643768210000|2022-02-02 02:16:50|14298.45|14178.45|14298.1|14178.1|14298.45|14178.45|14297.97|14177.97|10
1643768220000|2022-02-02 02:17:00|14298.18|14178.18|14297.2|14177.2|14298.18|14178.18|14297.15|14177.15|9
1643768230000|2022-02-02 02:17:10|14297.28|14177.28|14301.22|14181.22|14301.22|14181.22|14297.28|14177.28|10
1643768240000|2022-02-02 02:17:20|14301.99|14181.99|14303.91|14183.91|14304.22|14184.22|14301.98|14181.98|10
1643768250000|2022-02-02 02:17:30|14304.51|14184.51|14306.44|14186.44|14306.44|14186.44|14304.51|14184.51|10
1643768260000|2022-02-02 02:17:40|14306.33|14186.33|14306.83|14186.83|14306.83|14186.83|14306.27|14186.27|9
1643768270000|2022-02-02 02:17:50|14306.85|14186.85|14308.57|14188.57|14308.57|14188.57|14306.8|14186.8|10
1643768280000|2022-02-02 02:18:00|14310.25|14190.25|14309.06|14189.06|14310.25|14190.25|14308.76|14188.76|10
1643768290000|2022-02-02 02:18:10|14308.81|14188.81|14308.56|14188.56|14308.81|14188.81|14307.83|14187.83|10
1643768300000|2022-02-02 02:18:20|14308.42|14188.42|14308.91|14188.91|14308.93|14188.93|14308.42|14188.42|9
1643768310000|2022-02-02 02:18:30|14308.97|14188.97|14309.81|14189.81|14309.81|14189.81|14308.97|14188.97|10
1643768320000|2022-02-02 02:18:40|14309.91|14189.91|14310.09|14190.09|14310.09|14190.09|14309.72|14189.72|10
1643768330000|2022-02-02 02:18:50|14310.13|14190.13|14311.27|14191.27|14311.28|14191.28|14310.05|14190.05|8
1643768340000|2022-02-02 02:19:00|14310.82|14190.82|14310.74|14190.74|14311.12|14191.12|14310.45|14190.45|10
1643768350000|2022-02-02 02:19:10|14310.3|14190.3|14308.77|14188.77|14310.3|14190.3|14308.77|14188.77|10
1643768360000|2022-02-02 02:19:20|14308.6|14188.6|14308.02|14188.02|14308.6|14188.6|14308.02|14188.02|10
1643768370000|2022-02-02 02:19:30|14308.13|14188.13|14309.23|14189.23|14309.23|14189.23|14307.92|14187.92|10
1643768380000|2022-02-02 02:19:40|14309.11|14189.11|14308.18|14188.18|14309.11|14189.11|14308.09|14188.09|10
1643768390000|2022-02-02 02:19:50|14308.16|14188.16|14308.45|14188.45|14308.83|14188.83|14307.44|14187.44|10
1643768400000|2022-02-02 02:20:00|14308.27|14188.27|14308.75|14188.75|14308.75|14188.75|14308.21|14188.21|10
1643768410000|2022-02-02 02:20:10|14308.84|14188.84|14308.85|14188.85|14309.48|14189.48|14308.46|14188.46|10
1643768420000|2022-02-02 02:20:20|14309.14|14189.14|14309.29|14189.29|14309.9|14189.9|14309.14|14189.14|10
1643768430000|2022-02-02 02:20:30|14309.45|14189.45|14311.74|14191.74|14311.74|14191.74|14309.45|14189.45|10
1643768440000|2022-02-02 02:20:40|14311.75|14191.75|14311.92|14191.92|14312.63|14192.63|14311.75|14191.75|10
1643768450000|2022-02-02 02:20:50|14311.8|14191.8|14312.73|14192.73|14313.07|14193.07|14311.8|14191.8|10
1643768460000|2022-02-02 02:21:00|14312.62|14192.62|14317.86|14197.86|14317.86|14197.86|14312.24|14192.24|9
1643768470000|2022-02-02 02:21:10|14317.73|14197.73|14323.83|14203.83|14323.83|14203.83|14317.73|14197.73|10
1643768480000|2022-02-02 02:21:20|14324.17|14204.17|14326.59|14206.59|14326.67|14206.67|14324.17|14204.17|10
1643768490000|2022-02-02 02:21:30|14327.07|14207.07|14327.87|14207.87|14328.2|14208.2|14327.07|14207.07|10
1643768500000|2022-02-02 02:21:40|14328.1|14208.1|14325.19|14205.19|14328.1|14208.1|14325.19|14205.19|10
1643768510000|2022-02-02 02:21:50|14325.85|14205.85|14328.88|14208.88|14329.01|14209.01|14325.85|14205.85|10
1643768520000|2022-02-02 02:22:00|14328.44|14208.44|14325.01|14205.01|14328.44|14208.44|14325.01|14205.01|10
1643768530000|2022-02-02 02:22:10|14325.18|14205.18|14324.41|14204.41|14325.18|14205.18|14323.95|14203.95|10
1643768540000|2022-02-02 02:22:20|14324.71|14204.71|14324.4|14204.4|14324.71|14204.71|14324.17|14204.17|10
1643768550000|2022-02-02 02:22:30|14323.86|14203.86|14321.74|14201.74|14323.98|14203.98|14321.74|14201.74|10
1643768560000|2022-02-02 02:22:40|14321.57|14201.57|14322.05|14202.05|14322.05|14202.05|14321.38|14201.38|10
1643768570000|2022-02-02 02:22:50|14322.06|14202.06|14322|14202|14322.88|14202.88|14321.93|14201.93|10
1643768580000|2022-02-02 02:23:00|14322.11|14202.11|14320.92|14200.92|14322.11|14202.11|14320.91|14200.91|10
1643768590000|2022-02-02 02:23:10|14321.69|14201.69|14322.96|14202.96|14322.96|14202.96|14321.46|14201.46|9
1643768600000|2022-02-02 02:23:20|14322.71|14202.71|14322.16|14202.16|14322.86|14202.86|14322.1|14202.1|10
1643768610000|2022-02-02 02:23:30|14322.44|14202.44|14323.34|14203.34|14323.41|14203.41|14322.44|14202.44|8
1643768620000|2022-02-02 02:23:40|14323.41|14203.41|14326.73|14206.73|14326.73|14206.73|14323.41|14203.41|10
1643768630000|2022-02-02 02:23:50|14326.69|14206.69|14327.75|14207.75|14327.75|14207.75|14325.35|14205.35|10
1643768640000|2022-02-02 02:24:00|14328.18|14208.18|14329.91|14209.91|14329.91|14209.91|14328.02|14208.02|10
1643768650000|2022-02-02 02:24:10|14330.31|14210.31|14332.32|14212.32|14332.55|14212.55|14330.31|14210.31|10
1643768660000|2022-02-02 02:24:20|14332.51|14212.51|14332.85|14212.85|14333.22|14213.22|14332.19|14212.19|10
1643768670000|2022-02-02 02:24:30|14332.46|14212.46|14333.82|14213.82|14333.82|14213.82|14332.45|14212.45|10
1643768680000|2022-02-02 02:24:40|14333.7|14213.7|14335.06|14215.06|14335.06|14215.06|14333.4|14213.4|10
1643768690000|2022-02-02 02:24:50|14335.33|14215.33|14336.32|14216.32|14336.32|14216.32|14334.72|14214.72|10
1643768700000|2022-02-02 02:25:00|14336.49|14216.49|14335.79|14215.79|14336.62|14216.62|14335|14215|10
1643768710000|2022-02-02 02:25:10|14335.83|14215.83|14335.3|14215.3|14336.01|14216.01|14335.3|14215.3|10
1643768720000|2022-02-02 02:25:20|14335.03|14215.03|14334.89|14214.89|14335.38|14215.38|14334.59|14214.59|10
1643768730000|2022-02-02 02:25:30|14334.86|14214.86|14333.48|14213.48|14334.86|14214.86|14333.48|14213.48|9
1643768740000|2022-02-02 02:25:40|14333.05|14213.05|14332.72|14212.72|14333.21|14213.21|14332.72|14212.72|10
1643768750000|2022-02-02 02:25:50|14332.96|14212.96|14332.13|14212.13|14332.96|14212.96|14332.1|14212.1|9
1643768760000|2022-02-02 02:26:00|14332.08|14212.08|14331.71|14211.71|14332.18|14212.18|14331.68|14211.68|10
1643768770000|2022-02-02 02:26:10|14331.72|14211.72|14331.15|14211.15|14332.22|14212.22|14331.15|14211.15|10
1643768780000|2022-02-02 02:26:20|14331.18|14211.18|14330.65|14210.65|14331.18|14211.18|14330.65|14210.65|10
1643768790000|2022-02-02 02:26:30|14330.56|14210.56|14329.51|14209.51|14330.56|14210.56|14329.49|14209.49|10
1643768800000|2022-02-02 02:26:40|14329.74|14209.74|14328.86|14208.86|14329.79|14209.79|14328.82|14208.82|10
1643768810000|2022-02-02 02:26:50|14328.63|14208.63|14328|14208|14328.63|14208.63|14327.71|14207.71|10
1643768820000|2022-02-02 02:27:00|14327.96|14207.96|14327.57|14207.57|14328.06|14208.06|14327.55|14207.55|10
1643768830000|2022-02-02 02:27:10|14327.58|14207.58|14327.12|14207.12|14327.88|14207.88|14327.02|14207.02|10
1643768840000|2022-02-02 02:27:20|14327.13|14207.13|14326.68|14206.68|14327.16|14207.16|14326.66|14206.66|8
1643768850000|2022-02-02 02:27:30|14326.84|14206.84|14326.05|14206.05|14326.84|14206.84|14326.05|14206.05|9
1643768860000|2022-02-02 02:27:40|14325.83|14205.83|14329.73|14209.73|14329.73|14209.73|14325.83|14205.83|10
1643768870000|2022-02-02 02:27:50|14330.03|14210.03|14331.62|14211.62|14332.51|14212.51|14330.03|14210.03|10
1643768880000|2022-02-02 02:28:00|14331.77|14211.77|14331.91|14211.91|14332.16|14212.16|14331.48|14211.48|9
1643768890000|2022-02-02 02:28:10|14331.97|14211.97|14330.11|14210.11|14332.15|14212.15|14330.11|14210.11|9
1643768900000|2022-02-02 02:28:20|14330.28|14210.28|14330.29|14210.29|14330.29|14210.29|14329.99|14209.99|10
1643768910000|2022-02-02 02:28:30|14330.14|14210.14|14327.98|14207.98|14330.14|14210.14|14327.98|14207.98|10
1643768920000|2022-02-02 02:28:40|14328|14208|14327.42|14207.42|14328|14208|14327.37|14207.37|9
1643768930000|2022-02-02 02:28:50|14327.31|14207.31|14326.87|14206.87|14327.61|14207.61|14326.87|14206.87|10
1643768940000|2022-02-02 02:29:00|14326.79|14206.79|14328.21|14208.21|14328.21|14208.21|14326.72|14206.72|10
1643768950000|2022-02-02 02:29:10|14328.52|14208.52|14328.99|14208.99|14329.09|14209.09|14328.52|14208.52|10
1643768960000|2022-02-02 02:29:20|14328.83|14208.83|14330.04|14210.04|14330.04|14210.04|14328.83|14208.83|10
1643768970000|2022-02-02 02:29:30|14330.24|14210.24|14329.66|14209.66|14330.24|14210.24|14329.66|14209.66|10
1643768980000|2022-02-02 02:29:40|14329.7|14209.7|14329.84|14209.84|14329.92|14209.92|14329.68|14209.68|10
1643768990000|2022-02-02 02:29:50|14329.5|14209.5|14329.74|14209.74|14329.84|14209.84|14329.5|14209.5|10
1643769000000|2022-02-02 02:30:00|14329.35|14209.35|14331.08|14211.08|14331.08|14211.08|14329.35|14209.35|10
1643769010000|2022-02-02 02:30:10|14331.44|14211.44|14331.6|14211.6|14331.61|14211.61|14331.14|14211.14|8
1643769020000|2022-02-02 02:30:20|14331.39|14211.39|14330.1|14210.1|14331.39|14211.39|14330.08|14210.08|9
1643769030000|2022-02-02 02:30:30|14329.95|14209.95|14329.03|14209.03|14330.47|14210.47|14329.03|14209.03|9
1643769040000|2022-02-02 02:30:40|14328.71|14208.71|14327.4|14207.4|14328.71|14208.71|14327.4|14207.4|10
1643769050000|2022-02-02 02:30:50|14326.93|14206.93|14327.41|14207.41|14327.41|14207.41|14326.93|14206.93|9
1643769060000|2022-02-02 02:31:00|14327.15|14207.15|14326.72|14206.72|14327.37|14207.37|14326.68|14206.68|10
1643769070000|2022-02-02 02:31:10|14326.9|14206.9|14327.57|14207.57|14327.67|14207.67|14326.9|14206.9|8
1643769080000|2022-02-02 02:31:20|14327.66|14207.66|14327.15|14207.15|14327.75|14207.75|14327.15|14207.15|9
1643769090000|2022-02-02 02:31:30|14327.04|14207.04|14325.6|14205.6|14327.21|14207.21|14325.6|14205.6|10
1643769100000|2022-02-02 02:31:40|14325.29|14205.29|14322.95|14202.95|14325.29|14205.29|14322.95|14202.95|10
1643769110000|2022-02-02 02:31:50|14323.03|14203.03|14318.73|14198.73|14323.03|14203.03|14318.73|14198.73|10
1643769120000|2022-02-02 02:32:00|14318.22|14198.22|14316.14|14196.14|14318.31|14198.31|14316.13|14196.13|10
1643769130000|2022-02-02 02:32:10|14316.24|14196.24|14316.86|14196.86|14316.92|14196.92|14316.24|14196.24|10
1643769140000|2022-02-02 02:32:20|14316.74|14196.74|14316.41|14196.41|14316.74|14196.74|14316.27|14196.27|9
1643769150000|2022-02-02 02:32:30|14316.96|14196.96|14315.54|14195.54|14316.96|14196.96|14315.51|14195.51|10
1643769160000|2022-02-02 02:32:40|14315.94|14195.94|14316.3|14196.3|14316.63|14196.63|14315.68|14195.68|10
1643769170000|2022-02-02 02:32:50|14316.11|14196.11|14313.25|14193.25|14316.11|14196.11|14313.25|14193.25|9
1643769180000|2022-02-02 02:33:00|14313.26|14193.26|14313.17|14193.17|14314.02|14194.02|14313.17|14193.17|10
1643769190000|2022-02-02 02:33:10|14312.75|14192.75|14313.61|14193.61|14313.66|14193.66|14312.56|14192.56|10
1643769200000|2022-02-02 02:33:20|14314.21|14194.21|14316.86|14196.86|14317.1|14197.1|14314.21|14194.21|10
1643769210000|2022-02-02 02:33:30|14316.7|14196.7|14315.91|14195.91|14316.7|14196.7|14315.35|14195.35|10
1643769220000|2022-02-02 02:33:40|14316.2|14196.2|14314.28|14194.28|14316.2|14196.2|14314.28|14194.28|10
1643769230000|2022-02-02 02:33:50|14314.33|14194.33|14314.28|14194.28|14314.33|14194.33|14313.86|14193.86|9
1643769240000|2022-02-02 02:34:00|14314.11|14194.11|14315.28|14195.28|14315.28|14195.28|14314.11|14194.11|9
1643769250000|2022-02-02 02:34:10|14315.13|14195.13|14314.06|14194.06|14315.13|14195.13|14314.06|14194.06|9
1643769260000|2022-02-02 02:34:20|14314.08|14194.08|14314.62|14194.62|14314.83|14194.83|14314.08|14194.08|9
1643769270000|2022-02-02 02:34:30|14314.82|14194.82|14315.94|14195.94|14315.94|14195.94|14314.82|14194.82|10
1643769280000|2022-02-02 02:34:40|14316.61|14196.61|14319.01|14199.01|14319.01|14199.01|14316.56|14196.56|10
1643769290000|2022-02-02 02:34:50|14318.79|14198.79|14319.33|14199.33|14319.33|14199.33|14318.57|14198.57|10
1643769300000|2022-02-02 02:35:00|14318.99|14198.99|14318.93|14198.93|14319.22|14199.22|14318.77|14198.77|9
1643769310000|2022-02-02 02:35:10|14319.16|14199.16|14319.23|14199.23|14319.25|14199.25|14318.55|14198.55|10
1643769320000|2022-02-02 02:35:20|14319.25|14199.25|14321.78|14201.78|14321.78|14201.78|14319.22|14199.22|10
1643769330000|2022-02-02 02:35:30|14322.54|14202.54|14323.53|14203.53|14323.53|14203.53|14322.54|14202.54|8
1643769340000|2022-02-02 02:35:40|14324.24|14204.24|14324.5|14204.5|14324.98|14204.98|14324.24|14204.24|10
1643769350000|2022-02-02 02:35:50|14324.1|14204.1|14324|14204|14324.1|14204.1|14323.9|14203.9|10
1643769360000|2022-02-02 02:36:00|14323.88|14203.88|14324.17|14204.17|14324.37|14204.37|14323.88|14203.88|10
1643769370000|2022-02-02 02:36:10|14324.23|14204.23|14324.79|14204.79|14324.81|14204.81|14324.18|14204.18|9
1643769380000|2022-02-02 02:36:20|14324.94|14204.94|14326.28|14206.28|14326.28|14206.28|14324.85|14204.85|10
1643769390000|2022-02-02 02:36:30|14326.14|14206.14|14326.83|14206.83|14326.83|14206.83|14326.14|14206.14|10
1643769400000|2022-02-02 02:36:40|14326.85|14206.85|14327.17|14207.17|14327.32|14207.32|14326.51|14206.51|10
1643769410000|2022-02-02 02:36:50|14327.35|14207.35|14329.15|14209.15|14329.33|14209.33|14327.35|14207.35|9
1643769420000|2022-02-02 02:37:00|14328.69|14208.69|14328.69|14208.69|14328.81|14208.81|14328.35|14208.35|8
1643769430000|2022-02-02 02:37:10|14328.76|14208.76|14328.66|14208.66|14329.09|14209.09|14327.93|14207.93|10
1643769440000|2022-02-02 02:37:20|14329|14209|14330.26|14210.26|14330.26|14210.26|14329|14209|9
1643769450000|2022-02-02 02:37:30|14330.56|14210.56|14331.09|14211.09|14331.09|14211.09|14330.48|14210.48|9
1643769460000|2022-02-02 02:37:40|14331|14211|14330.79|14210.79|14331.27|14211.27|14330.79|14210.79|10
1643769470000|2022-02-02 02:37:50|14330.95|14210.95|14330.76|14210.76|14331.15|14211.15|14330.76|14210.76|10
1643769480000|2022-02-02 02:38:00|14330.79|14210.79|14330.48|14210.48|14330.97|14210.97|14330.42|14210.42|10
1643769490000|2022-02-02 02:38:10|14330.64|14210.64|14330.21|14210.21|14330.64|14210.64|14329.65|14209.65|10
1643769500000|2022-02-02 02:38:20|14330.38|14210.38|14334.25|14214.25|14334.25|14214.25|14330.38|14210.38|10
1643769510000|2022-02-02 02:38:30|14334.78|14214.78|14335.78|14215.78|14335.78|14215.78|14334.45|14214.45|10
1643769520000|2022-02-02 02:38:40|14335.67|14215.67|14334.24|14214.24|14335.76|14215.76|14334.24|14214.24|10
1643769530000|2022-02-02 02:38:50|14334.22|14214.22|14332.91|14212.91|14334.22|14214.22|14332.91|14212.91|10
1643769540000|2022-02-02 02:39:00|14332.92|14212.92|14332.78|14212.78|14332.92|14212.92|14332.35|14212.35|10
1643769550000|2022-02-02 02:39:10|14331.81|14211.81|14331.56|14211.56|14331.94|14211.94|14331.5|14211.5|10
1643769560000|2022-02-02 02:39:20|14331.68|14211.68|14332.53|14212.53|14332.53|14212.53|14331.68|14211.68|10
1643769570000|2022-02-02 02:39:30|14332.4|14212.4|14333.72|14213.72|14333.72|14213.72|14332.4|14212.4|10
1643769580000|2022-02-02 02:39:40|14333.74|14213.74|14335.11|14215.11|14335.92|14215.92|14333.74|14213.74|10
1643769590000|2022-02-02 02:39:50|14334.63|14214.63|14334.68|14214.68|14335.06|14215.06|14334.45|14214.45|10
1643769600000|2022-02-02 02:40:00|14334.81|14214.81|14338.56|14218.56|14338.56|14218.56|14334.81|14214.81|10
1643769610000|2022-02-02 02:40:10|14338.98|14218.98|14338.74|14218.74|14339.27|14219.27|14338.47|14218.47|10
1643769620000|2022-02-02 02:40:20|14338.78|14218.78|14340.05|14220.05|14340.05|14220.05|14338.78|14218.78|9
1643769630000|2022-02-02 02:40:30|14340.37|14220.37|14341.4|14221.4|14341.4|14221.4|14340.37|14220.37|9
1643769640000|2022-02-02 02:40:40|14341.27|14221.27|14341.74|14221.74|14341.78|14221.78|14341.27|14221.27|10
1643769650000|2022-02-02 02:40:50|14341.62|14221.62|14340.55|14220.55|14341.63|14221.63|14340.55|14220.55|9
1643769660000|2022-02-02 02:41:00|14340.44|14220.44|14342.08|14222.08|14342.08|14222.08|14340.17|14220.17|10
1643769670000|2022-02-02 02:41:10|14342.55|14222.55|14344.13|14224.13|14344.13|14224.13|14342.55|14222.55|9
1643769680000|2022-02-02 02:41:20|14344.23|14224.23|14344.33|14224.33|14344.55|14224.55|14344.23|14224.23|10
1643769690000|2022-02-02 02:41:30|14344.67|14224.67|14343.99|14223.99|14344.8|14224.8|14343.98|14223.98|9
1643769700000|2022-02-02 02:41:40|14344.11|14224.11|14343.63|14223.63|14344.42|14224.42|14343.51|14223.51|8
1643769710000|2022-02-02 02:41:50|14343.83|14223.83|14343.36|14223.36|14344.16|14224.16|14343.36|14223.36|9
1643769720000|2022-02-02 02:42:00|14343.34|14223.34|14341.91|14221.91|14343.56|14223.56|14341.91|14221.91|9
1643769730000|2022-02-02 02:42:10|14341.53|14221.53|14339.43|14219.43|14341.53|14221.53|14339.4|14219.4|10
1643769740000|2022-02-02 02:42:20|14339.45|14219.45|14337.49|14217.49|14339.45|14219.45|14337.49|14217.49|9
1643769750000|2022-02-02 02:42:30|14337.27|14217.27|14337.23|14217.23|14337.54|14217.54|14336.77|14216.77|9
1643769760000|2022-02-02 02:42:40|14337.43|14217.43|14337.44|14217.44|14337.54|14217.54|14336.91|14216.91|10
1643769770000|2022-02-02 02:42:50|14337.08|14217.08|14337.48|14217.48|14337.64|14217.64|14337.08|14217.08|8
1643769780000|2022-02-02 02:43:00|14337.31|14217.31|14337.04|14217.04|14337.57|14217.57|14336.81|14216.81|10
1643769790000|2022-02-02 02:43:10|14336.9|14216.9|14335.91|14215.91|14336.9|14216.9|14335.91|14215.91|9
1643769800000|2022-02-02 02:43:20|14335.72|14215.72|14335.58|14215.58|14336.05|14216.05|14335.51|14215.51|10
1643769810000|2022-02-02 02:43:30|14335.97|14215.97|14333.15|14213.15|14336.23|14216.23|14333.02|14213.02|10
1643769820000|2022-02-02 02:43:40|14332.6|14212.6|14337.37|14217.37|14337.37|14217.37|14332.6|14212.6|10
1643769830000|2022-02-02 02:43:50|14337.31|14217.31|14339.79|14219.79|14340.06|14220.06|14337.31|14217.31|10
1643769840000|2022-02-02 02:44:00|14339.82|14219.82|14340.21|14220.21|14340.81|14220.81|14339.76|14219.76|9
1643769850000|2022-02-02 02:44:10|14340.48|14220.48|14342.03|14222.03|14342.03|14222.03|14340.48|14220.48|9
1643769860000|2022-02-02 02:44:20|14342.08|14222.08|14341.44|14221.44|14342.51|14222.51|14341.44|14221.44|10
1643769870000|2022-02-02 02:44:30|14341.46|14221.46|14341.61|14221.61|14341.72|14221.72|14341.31|14221.31|10
1643769880000|2022-02-02 02:44:40|14341.58|14221.58|14341.58|14221.58|14342.03|14222.03|14341.49|14221.49|10
1643769890000|2022-02-02 02:44:50|14342.02|14222.02|14341.61|14221.61|14342.02|14222.02|14341.24|14221.24|10
1643769900000|2022-02-02 02:45:00|14341.65|14221.65|14341.04|14221.04|14341.65|14221.65|14340.95|14220.95|8
1643769910000|2022-02-02 02:45:10|14341.16|14221.16|14341.34|14221.34|14341.55|14221.55|14341.16|14221.16|9
1643769920000|2022-02-02 02:45:20|14341.19|14221.19|14340.89|14220.89|14341.25|14221.25|14340.86|14220.86|8
1643769930000|2022-02-02 02:45:30|14340.53|14220.53|14343.04|14223.04|14343.04|14223.04|14339.86|14219.86|10
1643769940000|2022-02-02 02:45:40|14343.21|14223.21|14344.84|14224.84|14344.84|14224.84|14343.17|14223.17|8
1643769950000|2022-02-02 02:45:50|14344.51|14224.51|14344.8|14224.8|14345.4|14225.4|14344.44|14224.44|10
1643769960000|2022-02-02 02:46:00|14344.84|14224.84|14343.82|14223.82|14344.84|14224.84|14343.75|14223.75|10
1643769970000|2022-02-02 02:46:10|14343.69|14223.69|14343.74|14223.74|14343.9|14223.9|14343.41|14223.41|10
1643769980000|2022-02-02 02:46:20|14343.56|14223.56|14343.97|14223.97|14343.97|14223.97|14343.56|14223.56|8
1643769990000|2022-02-02 02:46:30|14344.13|14224.13|14343.54|14223.54|14344.64|14224.64|14343.54|14223.54|10
1643770000000|2022-02-02 02:46:40|14343.19|14223.19|14342.9|14222.9|14343.19|14223.19|14342.45|14222.45|10
1643770010000|2022-02-02 02:46:50|14342.67|14222.67|14342.93|14222.93|14343.88|14223.88|14342.67|14222.67|9
1643770020000|2022-02-02 02:47:00|14342.91|14222.91|14343.44|14223.44|14343.78|14223.78|14342.8|14222.8|10
1643770030000|2022-02-02 02:47:10|14344.2|14224.2|14346.6|14226.6|14346.66|14226.66|14344.2|14224.2|10
1643770040000|2022-02-02 02:47:20|14346.73|14226.73|14345.67|14225.67|14346.92|14226.92|14345.67|14225.67|9
1643770050000|2022-02-02 02:47:30|14345.9|14225.9|14346.16|14226.16|14346.16|14226.16|14345.8|14225.8|10
1643770060000|2022-02-02 02:47:40|14346.26|14226.26|14347.69|14227.69|14347.69|14227.69|14346.25|14226.25|10
1643770070000|2022-02-02 02:47:50|14347.85|14227.85|14348.15|14228.15|14348.15|14228.15|14347.79|14227.79|10
1643770080000|2022-02-02 02:48:00|14348.07|14228.07|14348.25|14228.25|14349.34|14229.34|14347.64|14227.64|10
1643770090000|2022-02-02 02:48:10|14347.94|14227.94|14347.71|14227.71|14348.08|14228.08|14347.5|14227.5|10
1643770100000|2022-02-02 02:48:20|14347.54|14227.54|14348.1|14228.1|14348.16|14228.16|14346.74|14226.74|10
1643770110000|2022-02-02 02:48:30|14348.98|14228.98|14349.7|14229.7|14349.7|14229.7|14348.47|14228.47|10
1643770120000|2022-02-02 02:48:40|14349.72|14229.72|14349.47|14229.47|14349.74|14229.74|14349.12|14229.12|10
1643770130000|2022-02-02 02:48:50|14349.28|14229.28|14349.66|14229.66|14349.66|14229.66|14349.09|14229.09|10
1643770140000|2022-02-02 02:49:00|14349.72|14229.72|14349.92|14229.92|14350.07|14230.07|14349.32|14229.32|9
1643770150000|2022-02-02 02:49:10|14349.95|14229.95|14350.09|14230.09|14350.09|14230.09|14349.78|14229.78|10
1643770160000|2022-02-02 02:49:20|14349.89|14229.89|14349.41|14229.41|14350.14|14230.14|14349.34|14229.34|9
1643770170000|2022-02-02 02:49:30|14349.06|14229.06|14349.87|14229.87|14349.87|14229.87|14349.06|14229.06|9
1643770180000|2022-02-02 02:49:40|14349.92|14229.92|14349.87|14229.87|14350.16|14230.16|14349.8|14229.8|10
1643770190000|2022-02-02 02:49:50|14349.56|14229.56|14348.85|14228.85|14349.61|14229.61|14348.85|14228.85|9
1643770200000|2022-02-02 02:50:00|14348.23|14228.23|14346.29|14226.29|14348.23|14228.23|14346.11|14226.11|9
1643770210000|2022-02-02 02:50:10|14346.21|14226.21|14340.67|14220.67|14346.21|14226.21|14340.67|14220.67|10
1643770220000|2022-02-02 02:50:20|14340.56|14220.56|14339.79|14219.79|14340.56|14220.56|14339.5|14219.5|10
1643770230000|2022-02-02 02:50:30|14340.01|14220.01|14339.72|14219.72|14340.01|14220.01|14339.27|14219.27|9
1643770240000|2022-02-02 02:50:40|14338.8|14218.8|14338.41|14218.41|14338.8|14218.8|14338.23|14218.23|10
1643770250000|2022-02-02 02:50:50|14338.11|14218.11|14337.37|14217.37|14338.25|14218.25|14337.19|14217.19|10
1643770260000|2022-02-02 02:51:00|14337.46|14217.46|14337.1|14217.1|14337.46|14217.46|14337.1|14217.1|9
1643770270000|2022-02-02 02:51:10|14337.27|14217.27|14336.93|14216.93|14337.65|14217.65|14336.93|14216.93|10
1643770280000|2022-02-02 02:51:20|14336.48|14216.48|14336.42|14216.42|14336.59|14216.59|14336.24|14216.24|6
1643770290000|2022-02-02 02:51:30|14336.28|14216.28|14337.97|14217.97|14338.15|14218.15|14336.28|14216.28|10
1643770300000|2022-02-02 02:51:40|14337.96|14217.96|14336.34|14216.34|14337.96|14217.96|14336.34|14216.34|10
1643770310000|2022-02-02 02:51:50|14336.66|14216.66|14335.93|14215.93|14336.9|14216.9|14335.56|14215.56|10
1643770320000|2022-02-02 02:52:00|14335.8|14215.8|14338.06|14218.06|14338.06|14218.06|14335.8|14215.8|10
1643770330000|2022-02-02 02:52:10|14338.2|14218.2|14338.73|14218.73|14338.76|14218.76|14337.96|14217.96|10
1643770340000|2022-02-02 02:52:20|14338.78|14218.78|14335.76|14215.76|14338.78|14218.78|14335.76|14215.76|9
1643770350000|2022-02-02 02:52:30|14335.89|14215.89|14337.75|14217.75|14337.75|14217.75|14335.89|14215.89|10
1643770360000|2022-02-02 02:52:40|14337.86|14217.86|14338.79|14218.79|14338.93|14218.93|14337.86|14217.86|10
1643770370000|2022-02-02 02:52:50|14338.8|14218.8|14339.33|14219.33|14339.33|14219.33|14338.63|14218.63|9
1643770380000|2022-02-02 02:53:00|14339.66|14219.66|14341.65|14221.65|14341.69|14221.69|14339.66|14219.66|10
1643770390000|2022-02-02 02:53:10|14341.96|14221.96|14343.32|14223.32|14343.46|14223.46|14341.96|14221.96|9
1643770400000|2022-02-02 02:53:20|14343.47|14223.47|14344.11|14224.11|14344.43|14224.43|14343.26|14223.26|9
1643770410000|2022-02-02 02:53:30|14344.29|14224.29|14346.05|14226.05|14346.11|14226.11|14344.29|14224.29|10
1643770420000|2022-02-02 02:53:40|14346.45|14226.45|14349.1|14229.1|14349.1|14229.1|14346.45|14226.45|10
1643770430000|2022-02-02 02:53:50|14348.89|14228.89|14350.82|14230.82|14351.15|14231.15|14348.89|14228.89|9
1643770440000|2022-02-02 02:54:00|14351.65|14231.65|14351.32|14231.32|14351.66|14231.66|14351.32|14231.32|8
1643770450000|2022-02-02 02:54:10|14351.35|14231.35|14349.79|14229.79|14351.4|14231.4|14349.64|14229.64|10
1643770460000|2022-02-02 02:54:20|14349.62|14229.62|14350.66|14230.66|14350.66|14230.66|14349.32|14229.32|9
1643770470000|2022-02-02 02:54:30|14351.4|14231.4|14352.68|14232.68|14352.68|14232.68|14351.4|14231.4|10
1643770480000|2022-02-02 02:54:40|14352.66|14232.66|14353.58|14233.58|14353.58|14233.58|14352.66|14232.66|10
1643770490000|2022-02-02 02:54:50|14353.63|14233.63|14355.8|14235.8|14355.8|14235.8|14353.63|14233.63|9
1643770500000|2022-02-02 02:55:00|14356.16|14236.16|14356.64|14236.64|14356.64|14236.64|14355.99|14235.99|10
1643770510000|2022-02-02 02:55:10|14356.48|14236.48|14357.26|14237.26|14357.67|14237.67|14356.03|14236.03|10
1643770520000|2022-02-02 02:55:20|14357.31|14237.31|14357.03|14237.03|14357.31|14237.31|14356.65|14236.65|9
1643770530000|2022-02-02 02:55:30|14356.91|14236.91|14361.03|14241.03|14361.19|14241.19|14356.91|14236.91|10
1643770540000|2022-02-02 02:55:40|14361.27|14241.27|14360.45|14240.45|14361.32|14241.32|14360.45|14240.45|9
1643770550000|2022-02-02 02:55:50|14360.82|14240.82|14361.07|14241.07|14361.3|14241.3|14360.5|14240.5|10
1643770560000|2022-02-02 02:56:00|14361.25|14241.25|14360.82|14240.82|14361.28|14241.28|14360.82|14240.82|10
1643770570000|2022-02-02 02:56:10|14360.67|14240.67|14359.85|14239.85|14360.67|14240.67|14359.85|14239.85|10
1643770580000|2022-02-02 02:56:20|14359.7|14239.7|14359.07|14239.07|14359.7|14239.7|14359.03|14239.03|10
1643770590000|2022-02-02 02:56:30|14359.16|14239.16|14360.2|14240.2|14360.2|14240.2|14359.16|14239.16|9
1643770600000|2022-02-02 02:56:40|14360.21|14240.21|14360.43|14240.43|14360.86|14240.86|14359.8|14239.8|10
1643770610000|2022-02-02 02:56:50|14360.37|14240.37|14359.13|14239.13|14360.42|14240.42|14359.05|14239.05|10
1643770620000|2022-02-02 02:57:00|14358.79|14238.79|14356.02|14236.02|14358.79|14238.79|14356.02|14236.02|9
1643770630000|2022-02-02 02:57:10|14355.92|14235.92|14356.46|14236.46|14356.46|14236.46|14355.69|14235.69|10
1643770640000|2022-02-02 02:57:20|14356.3|14236.3|14355.59|14235.59|14356.3|14236.3|14355.59|14235.59|10
1643770650000|2022-02-02 02:57:30|14355.67|14235.67|14358.57|14238.57|14358.57|14238.57|14355.6|14235.6|10
1643770660000|2022-02-02 02:57:40|14358.85|14238.85|14359.51|14239.51|14360|14240|14358.85|14238.85|9
1643770670000|2022-02-02 02:57:50|14359.55|14239.55|14359.86|14239.86|14359.86|14239.86|14358.36|14238.36|10
1643770680000|2022-02-02 02:58:00|14359.75|14239.75|14359.1|14239.1|14359.92|14239.92|14358.94|14238.94|10
1643770690000|2022-02-02 02:58:10|14358.91|14238.91|14359.24|14239.24|14359.33|14239.33|14358.59|14238.59|8
1643770700000|2022-02-02 02:58:20|14359.25|14239.25|14358.96|14238.96|14359.36|14239.36|14358.95|14238.95|10
1643770710000|2022-02-02 02:58:30|14359.08|14239.08|14358.95|14238.95|14359.1|14239.1|14358.84|14238.84|8
1643770720000|2022-02-02 02:58:40|14359.05|14239.05|14358.88|14238.88|14359.05|14239.05|14358.56|14238.56|9
1643770730000|2022-02-02 02:58:50|14358.57|14238.57|14354.98|14234.98|14358.57|14238.57|14354.98|14234.98|10
1643770740000|2022-02-02 02:59:00|14355.04|14235.04|14355.55|14235.55|14355.93|14235.93|14355.04|14235.04|10
1643770750000|2022-02-02 02:59:10|14355|14235|14352.18|14232.18|14355|14235|14352.18|14232.18|10
1643770760000|2022-02-02 02:59:20|14351.72|14231.72|14350.34|14230.34|14351.72|14231.72|14350.1|14230.1|10
1643770770000|2022-02-02 02:59:30|14350.23|14230.23|14350.79|14230.79|14351.05|14231.05|14350.17|14230.17|10
1643770780000|2022-02-02 02:59:40|14350.71|14230.71|14349.59|14229.59|14350.73|14230.73|14349.59|14229.59|9
1643770790000|2022-02-02 02:59:50|14349.54|14229.54|14348.89|14228.89|14349.93|14229.93|14348.89|14228.89|9
1643770800000|2022-02-02 03:00:00|14349.28|14229.28|14348.9|14228.9|14349.54|14229.54|14348.9|14228.9|10
1643770810000|2022-02-02 03:00:10|14348.17|14228.17|14347.65|14227.65|14348.28|14228.28|14347.65|14227.65|10
1643770820000|2022-02-02 03:00:20|14347.47|14227.47|14347.31|14227.31|14347.52|14227.52|14347.05|14227.05|9
1643770830000|2022-02-02 03:00:30|14347.29|14227.29|14348.23|14228.23|14348.23|14228.23|14347.08|14227.08|9
1643770840000|2022-02-02 03:00:40|14348.44|14228.44|14350.36|14230.36|14350.5|14230.5|14348.39|14228.39|9
1643770850000|2022-02-02 03:00:50|14350.75|14230.75|14351.82|14231.82|14352.54|14232.54|14350.75|14230.75|10
1643770860000|2022-02-02 03:01:00|14351.72|14231.72|14351.85|14231.85|14352.03|14232.03|14351.56|14231.56|7
1643770870000|2022-02-02 03:01:10|14351.72|14231.72|14353.06|14233.06|14353.06|14233.06|14351.23|14231.23|10
1643770880000|2022-02-02 03:01:20|14353.83|14233.83|14354.7|14234.7|14354.91|14234.91|14353.83|14233.83|10
1643770890000|2022-02-02 03:01:30|14354.94|14234.94|14356.44|14236.44|14356.44|14236.44|14354.94|14234.94|10
1643770900000|2022-02-02 03:01:40|14356.45|14236.45|14356.91|14236.91|14356.91|14236.91|14356.45|14236.45|10
1643770910000|2022-02-02 03:01:50|14357.69|14237.69|14359.41|14239.41|14359.41|14239.41|14357.69|14237.69|9
1643770920000|2022-02-02 03:02:00|14360.43|14240.43|14360.14|14240.14|14360.43|14240.43|14359.55|14239.55|10
1643770930000|2022-02-02 03:02:10|14360.29|14240.29|14360.78|14240.78|14360.78|14240.78|14359.91|14239.91|10
1643770940000|2022-02-02 03:02:20|14360.64|14240.64|14358.85|14238.85|14360.73|14240.73|14358.85|14238.85|10
1643770950000|2022-02-02 03:02:30|14358.81|14238.81|14357.32|14237.32|14358.81|14238.81|14357.12|14237.12|9
1643770960000|2022-02-02 03:02:40|14357.76|14237.76|14358.64|14238.64|14358.64|14238.64|14357.7|14237.7|10
1643770970000|2022-02-02 03:02:50|14358.58|14238.58|14358.52|14238.52|14358.67|14238.67|14358.46|14238.46|8
1643770980000|2022-02-02 03:03:00|14358.68|14238.68|14359.06|14239.06|14359.12|14239.12|14358.68|14238.68|9
1643770990000|2022-02-02 03:03:10|14359.08|14239.08|14359.5|14239.5|14359.56|14239.56|14358.93|14238.93|10
1643771000000|2022-02-02 03:03:20|14359.53|14239.53|14359.53|14239.53|14359.73|14239.73|14359.36|14239.36|10
1643771010000|2022-02-02 03:03:30|14359.41|14239.41|14359.86|14239.86|14359.86|14239.86|14359.3|14239.3|10
1643771020000|2022-02-02 03:03:40|14359.9|14239.9|14359.86|14239.86|14360.13|14240.13|14359.77|14239.77|10
1643771030000|2022-02-02 03:03:50|14359.47|14239.47|14358.88|14238.88|14359.6|14239.6|14358.88|14238.88|9
1643771040000|2022-02-02 03:04:00|14358.96|14238.96|14359.83|14239.83|14359.83|14239.83|14358.89|14238.89|9
1643771050000|2022-02-02 03:04:10|14359.84|14239.84|14360.21|14240.21|14360.79|14240.79|14359.71|14239.71|10
1643771060000|2022-02-02 03:04:20|14360.22|14240.22|14359.63|14239.63|14360.22|14240.22|14359.35|14239.35|8
1643771070000|2022-02-02 03:04:30|14359.55|14239.55|14359|14239|14359.55|14239.55|14359|14239|7
1643771080000|2022-02-02 03:04:40|14359.01|14239.01|14357.12|14237.12|14359.01|14239.01|14356.92|14236.92|9
1643771090000|2022-02-02 03:04:50|14357.59|14237.59|14359.64|14239.64|14359.64|14239.64|14357.59|14237.59|10
1643771100000|2022-02-02 03:05:00|14359.76|14239.76|14363.54|14243.54|14363.54|14243.54|14359.76|14239.76|10
1643771110000|2022-02-02 03:05:10|14364.15|14244.15|14364.07|14244.07|14364.94|14244.94|14364.07|14244.07|10
1643771120000|2022-02-02 03:05:20|14363.99|14243.99|14365.53|14245.53|14365.53|14245.53|14363.99|14243.99|8
1643771130000|2022-02-02 03:05:30|14365.56|14245.56|14365.99|14245.99|14366.12|14246.12|14365.51|14245.51|9
1643771140000|2022-02-02 03:05:40|14365.85|14245.85|14366.16|14246.16|14366.28|14246.28|14365.83|14245.83|8
1643771150000|2022-02-02 03:05:50|14366.25|14246.25|14367.31|14247.31|14367.79|14247.79|14366.23|14246.23|10
1643771160000|2022-02-02 03:06:00|14367.35|14247.35|14370.38|14250.38|14370.38|14250.38|14367.33|14247.33|9
1643771170000|2022-02-02 03:06:10|14370.96|14250.96|14371.53|14251.53|14371.64|14251.64|14370.96|14250.96|10
1643771180000|2022-02-02 03:06:20|14371.67|14251.67|14371.9|14251.9|14372.01|14252.01|14371.64|14251.64|10
1643771190000|2022-02-02 03:06:30|14371.92|14251.92|14370.7|14250.7|14371.98|14251.98|14370.7|14250.7|10
1643771200000|2022-02-02 03:06:40|14370.74|14250.74|14369.36|14249.36|14370.74|14250.74|14369.36|14249.36|10
1643771210000|2022-02-02 03:06:50|14369.21|14249.21|14368.06|14248.06|14369.52|14249.52|14368.06|14248.06|10
1643771220000|2022-02-02 03:07:00|14368.66|14248.66|14367.82|14247.82|14368.66|14248.66|14367.4|14247.4|10
1643771230000|2022-02-02 03:07:10|14367.81|14247.81|14368.41|14248.41|14368.44|14248.44|14367.81|14247.81|9
1643771240000|2022-02-02 03:07:20|14368.47|14248.47|14365.69|14245.69|14368.47|14248.47|14365.69|14245.69|10
1643771250000|2022-02-02 03:07:30|14365.6|14245.6|14364.56|14244.56|14365.6|14245.6|14363.81|14243.81|10
1643771260000|2022-02-02 03:07:40|14364.73|14244.73|14363.99|14243.99|14364.74|14244.74|14363.99|14243.99|10
1643771270000|2022-02-02 03:07:50|14364.02|14244.02|14362.98|14242.98|14364.02|14244.02|14362.85|14242.85|9
1643771280000|2022-02-02 03:08:00|14363.12|14243.12|14364.08|14244.08|14364.08|14244.08|14363.12|14243.12|9
1643771290000|2022-02-02 03:08:10|14364.04|14244.04|14364.55|14244.55|14364.78|14244.78|14363.89|14243.89|10
1643771300000|2022-02-02 03:08:20|14364.57|14244.57|14365.82|14245.82|14365.82|14245.82|14364.57|14244.57|10
1643771310000|2022-02-02 03:08:30|14365.55|14245.55|14364.62|14244.62|14365.58|14245.58|14364.62|14244.62|10
1643771320000|2022-02-02 03:08:40|14363.98|14243.98|14364.63|14244.63|14364.63|14244.63|14363.98|14243.98|10
1643771330000|2022-02-02 03:08:50|14363.89|14243.89|14366.77|14246.77|14366.77|14246.77|14363.89|14243.89|10
1643771340000|2022-02-02 03:09:00|14366.87|14246.87|14367.92|14247.92|14367.92|14247.92|14366.87|14246.87|10
1643771350000|2022-02-02 03:09:10|14368.14|14248.14|14365.38|14245.38|14368.37|14248.37|14365.38|14245.38|9
1643771360000|2022-02-02 03:09:20|14365.16|14245.16|14364.05|14244.05|14365.16|14245.16|14363.92|14243.92|10
1643771370000|2022-02-02 03:09:30|14363.92|14243.92|14365|14245|14365.05|14245.05|14363.92|14243.92|10
1643771380000|2022-02-02 03:09:40|14365.08|14245.08|14366.57|14246.57|14366.57|14246.57|14365.08|14245.08|10
1643771390000|2022-02-02 03:09:50|14367.07|14247.07|14367.91|14247.91|14367.91|14247.91|14366.93|14246.93|9
1643771400000|2022-02-02 03:10:00|14368.16|14248.16|14368.58|14248.58|14369.6|14249.6|14368.13|14248.13|10
1643771410000|2022-02-02 03:10:10|14367.88|14247.88|14367.5|14247.5|14368.11|14248.11|14366.86|14246.86|10
1643771420000|2022-02-02 03:10:20|14367.37|14247.37|14367.87|14247.87|14367.87|14247.87|14367.37|14247.37|10
1643771430000|2022-02-02 03:10:30|14367.79|14247.79|14368.26|14248.26|14368.59|14248.59|14367.66|14247.66|9
1643771440000|2022-02-02 03:10:40|14368.13|14248.13|14367.05|14247.05|14368.13|14248.13|14366.81|14246.81|9
1643771450000|2022-02-02 03:10:50|14367.18|14247.18|14367.58|14247.58|14368.16|14248.16|14367.18|14247.18|10
1643771460000|2022-02-02 03:11:00|14367.6|14247.6|14369.08|14249.08|14369.08|14249.08|14367.09|14247.09|10
1643771470000|2022-02-02 03:11:10|14369.16|14249.16|14370.9|14250.9|14370.99|14250.99|14368.82|14248.82|9
1643771480000|2022-02-02 03:11:20|14370.92|14250.92|14371.49|14251.49|14371.68|14251.68|14370.92|14250.92|10
1643771490000|2022-02-02 03:11:30|14372.08|14252.08|14370.49|14250.49|14372.14|14252.14|14370.24|14250.24|9
1643771500000|2022-02-02 03:11:40|14370.24|14250.24|14372.06|14252.06|14372.28|14252.28|14370.24|14250.24|10
1643771510000|2022-02-02 03:11:50|14372.83|14252.83|14372.9|14252.9|14373.46|14253.46|14372.83|14252.83|10
1643771520000|2022-02-02 03:12:00|14373.01|14253.01|14374.86|14254.86|14374.86|14254.86|14372.63|14252.63|10
1643771530000|2022-02-02 03:12:10|14375.08|14255.08|14375.73|14255.73|14375.73|14255.73|14375.08|14255.08|8
1643771540000|2022-02-02 03:12:20|14376.09|14256.09|14378.45|14258.45|14378.45|14258.45|14375.98|14255.98|9
1643771550000|2022-02-02 03:12:30|14378.63|14258.63|14381.03|14261.03|14381.03|14261.03|14378.63|14258.63|9
1643771560000|2022-02-02 03:12:40|14381.05|14261.05|14380.83|14260.83|14381.05|14261.05|14380.53|14260.53|9
1643771570000|2022-02-02 03:12:50|14380.46|14260.46|14379.47|14259.47|14380.46|14260.46|14379.34|14259.34|10
1643771580000|2022-02-02 03:13:00|14379.75|14259.75|14381.91|14261.91|14381.91|14261.91|14379.66|14259.66|10
1643771590000|2022-02-02 03:13:10|14382.03|14262.03|14382.94|14262.94|14382.94|14262.94|14382.03|14262.03|9
1643771600000|2022-02-02 03:13:20|14383.03|14263.03|14381.6|14261.6|14383.14|14263.14|14381.6|14261.6|9
1643771610000|2022-02-02 03:13:30|14381.63|14261.63|14382.17|14262.17|14382.24|14262.24|14381.62|14261.62|10
1643771620000|2022-02-02 03:13:40|14382.15|14262.15|14385.01|14265.01|14385.01|14265.01|14382.15|14262.15|10
1643771630000|2022-02-02 03:13:50|14384.91|14264.91|14385.4|14265.4|14385.4|14265.4|14384.7|14264.7|10
1643771640000|2022-02-02 03:14:00|14386.68|14266.68|14389|14269|14389|14269|14386.68|14266.68|10
1643771650000|2022-02-02 03:14:10|14388.79|14268.79|14388.47|14268.47|14388.89|14268.89|14388.18|14268.18|10
1643771660000|2022-02-02 03:14:20|14388.2|14268.2|14389.5|14269.5|14389.5|14269.5|14388.2|14268.2|10
1643771670000|2022-02-02 03:14:30|14389.42|14269.42|14390.02|14270.02|14390.02|14270.02|14388.9|14268.9|10
1643771680000|2022-02-02 03:14:40|14390.05|14270.05|14393.5|14273.5|14393.5|14273.5|14390.05|14270.05|10
1643771690000|2022-02-02 03:14:50|14394.83|14274.83|14407.77|14287.77|14407.77|14287.77|14394.83|14274.83|10
1643771700000|2022-02-02 03:15:00|14408.41|14288.41|14410.48|14290.48|14410.48|14290.48|14408.41|14288.41|10
1643771710000|2022-02-02 03:15:10|14410.66|14290.66|14413.7|14293.7|14413.7|14293.7|14410.66|14290.66|10
1643771720000|2022-02-02 03:15:20|14414.93|14294.93|14414.77|14294.77|14415.21|14295.21|14414.61|14294.61|10
1643771730000|2022-02-02 03:15:30|14416.11|14296.11|14421.33|14301.33|14421.33|14301.33|14416.11|14296.11|10
1643771740000|2022-02-02 03:15:40|14421.57|14301.57|14421.06|14301.06|14421.9|14301.9|14421.06|14301.06|10
1643771750000|2022-02-02 03:15:50|14421.09|14301.09|14422.77|14302.77|14422.77|14302.77|14420.89|14300.89|10
1643771760000|2022-02-02 03:16:00|14422.97|14302.97|14423.17|14303.17|14424.01|14304.01|14422.83|14302.83|10
1643771770000|2022-02-02 03:16:10|14424.34|14304.34|14424.32|14304.32|14425.1|14305.1|14424.16|14304.16|10
1643771780000|2022-02-02 03:16:20|14424.27|14304.27|14423.07|14303.07|14424.27|14304.27|14423.02|14303.02|10
1643771790000|2022-02-02 03:16:30|14422.75|14302.75|14422.08|14302.08|14422.75|14302.75|14422.08|14302.08|9
1643771800000|2022-02-02 03:16:40|14421.75|14301.75|14418.85|14298.85|14422|14302|14418.19|14298.19|10
1643771810000|2022-02-02 03:16:50|14418.84|14298.84|14416.26|14296.26|14418.84|14298.84|14416.26|14296.26|10
1643771820000|2022-02-02 03:17:00|14416.37|14296.37|14416|14296|14417.03|14297.03|14415.83|14295.83|10
1643771830000|2022-02-02 03:17:10|14415.92|14295.92|14415.14|14295.14|14415.92|14295.92|14415.08|14295.08|8
1643771840000|2022-02-02 03:17:20|14415.2|14295.2|14413.56|14293.56|14415.2|14295.2|14413.56|14293.56|9
1643771850000|2022-02-02 03:17:30|14413.21|14293.21|14414.31|14294.31|14414.62|14294.62|14412.51|14292.51|10
1643771860000|2022-02-02 03:17:40|14414.28|14294.28|14412.45|14292.45|14414.28|14294.28|14412.45|14292.45|10
1643771870000|2022-02-02 03:17:50|14412.38|14292.38|14409.64|14289.64|14412.38|14292.38|14409.64|14289.64|10
1643771880000|2022-02-02 03:18:00|14409.45|14289.45|14408.25|14288.25|14409.45|14289.45|14407.83|14287.83|10
1643771890000|2022-02-02 03:18:10|14408.45|14288.45|14404.81|14284.81|14408.45|14288.45|14404.81|14284.81|9
1643771900000|2022-02-02 03:18:20|14404.45|14284.45|14404.42|14284.42|14404.48|14284.48|14403.73|14283.73|10
1643771910000|2022-02-02 03:18:30|14404.8|14284.8|14403.82|14283.82|14405.13|14285.13|14403.63|14283.63|10
1643771920000|2022-02-02 03:18:40|14403.77|14283.77|14402.92|14282.92|14403.98|14283.98|14402.9|14282.9|10
1643771930000|2022-02-02 03:18:50|14402.85|14282.85|14403.62|14283.62|14403.72|14283.72|14402.85|14282.85|10
1643771940000|2022-02-02 03:19:00|14404.15|14284.15|14403.62|14283.62|14404.26|14284.26|14403.62|14283.62|10
1643771950000|2022-02-02 03:19:10|14403.87|14283.87|14402.9|14282.9|14403.87|14283.87|14402.9|14282.9|8
1643771960000|2022-02-02 03:19:20|14402.75|14282.75|14400.62|14280.62|14402.75|14282.75|14400.62|14280.62|10
1643771970000|2022-02-02 03:19:30|14400.59|14280.59|14398.04|14278.04|14400.59|14280.59|14398.04|14278.04|10
1643771980000|2022-02-02 03:19:40|14398.05|14278.05|14397.14|14277.14|14398.05|14278.05|14396.89|14276.89|10
1643771990000|2022-02-02 03:19:50|14397.03|14277.03|14396.48|14276.48|14397.03|14277.03|14396.48|14276.48|10
1643772000000|2022-02-02 03:20:00|14396.41|14276.41|14396.93|14276.93|14396.93|14276.93|14396.29|14276.29|8
1643772010000|2022-02-02 03:20:10|14397.19|14277.19|14397.79|14277.79|14398|14278|14397.12|14277.12|10
1643772020000|2022-02-02 03:20:20|14397.62|14277.62|14403.4|14283.4|14403.4|14283.4|14397.62|14277.62|10
1643772030000|2022-02-02 03:20:30|14403.88|14283.88|14404.95|14284.95|14405.53|14285.53|14403.88|14283.88|10
1643772040000|2022-02-02 03:20:40|14405.2|14285.2|14405.32|14285.32|14405.36|14285.36|14404.64|14284.64|10
1643772050000|2022-02-02 03:20:50|14405.7|14285.7|14405.06|14285.06|14405.78|14285.78|14404.56|14284.56|9
1643772060000|2022-02-02 03:21:00|14405.5|14285.5|14406.59|14286.59|14406.59|14286.59|14405.36|14285.36|10
1643772070000|2022-02-02 03:21:10|14406.88|14286.88|14408.35|14288.35|14408.44|14288.44|14406.88|14286.88|10
1643772080000|2022-02-02 03:21:20|14408.58|14288.58|14405.88|14285.88|14409.09|14289.09|14405.88|14285.88|10
1643772090000|2022-02-02 03:21:30|14405.71|14285.71|14404.47|14284.47|14405.71|14285.71|14404.35|14284.35|10
1643772100000|2022-02-02 03:21:40|14404.56|14284.56|14405.6|14285.6|14405.97|14285.97|14404.52|14284.52|9
1643772110000|2022-02-02 03:21:50|14407.45|14287.45|14408.14|14288.14|14408.48|14288.48|14407.45|14287.45|9
1643772120000|2022-02-02 03:22:00|14408.02|14288.02|14407.98|14287.98|14408.95|14288.95|14407.55|14287.55|10
1643772130000|2022-02-02 03:22:10|14407.95|14287.95|14407.95|14287.95|14408.06|14288.06|14407.76|14287.76|9
1643772140000|2022-02-02 03:22:20|14408.02|14288.02|14409.02|14289.02|14409.02|14289.02|14408.02|14288.02|9
1643772150000|2022-02-02 03:22:30|14409.4|14289.4|14419.25|14299.25|14419.25|14299.25|14409.4|14289.4|10
1643772160000|2022-02-02 03:22:40|14419.51|14299.51|14418.06|14298.06|14419.84|14299.84|14418.06|14298.06|10
1643772170000|2022-02-02 03:22:50|14416.98|14296.98|14415.1|14295.1|14416.99|14296.99|14415.08|14295.08|10
1643772180000|2022-02-02 03:23:00|14414.98|14294.98|14413.97|14293.97|14414.98|14294.98|14413.83|14293.83|10
1643772190000|2022-02-02 03:23:10|14413.75|14293.75|14411.38|14291.38|14413.75|14293.75|14411.38|14291.38|10
1643772200000|2022-02-02 03:23:20|14411.29|14291.29|14409.1|14289.1|14411.29|14291.29|14408.94|14288.94|10
1643772210000|2022-02-02 03:23:30|14408.9|14288.9|14410.8|14290.8|14410.8|14290.8|14408.9|14288.9|10
1643772220000|2022-02-02 03:23:40|14411.14|14291.14|14412.57|14292.57|14412.57|14292.57|14411.14|14291.14|10
1643772230000|2022-02-02 03:23:50|14412.48|14292.48|14412|14292|14412.48|14292.48|14411.28|14291.28|10
1643772240000|2022-02-02 03:24:00|14411.99|14291.99|14413.66|14293.66|14413.82|14293.82|14411.99|14291.99|10
1643772250000|2022-02-02 03:24:10|14413.7|14293.7|14413.53|14293.53|14413.81|14293.81|14413.53|14293.53|7
1643772260000|2022-02-02 03:24:20|14413.37|14293.37|14413.88|14293.88|14414.01|14294.01|14413.2|14293.2|9
1643772270000|2022-02-02 03:24:30|14414.11|14294.11|14414.89|14294.89|14414.89|14294.89|14413.69|14293.69|9
1643772280000|2022-02-02 03:24:40|14415.18|14295.18|14415.46|14295.46|14415.59|14295.59|14415.15|14295.15|10
1643772290000|2022-02-02 03:24:50|14415.69|14295.69|14416.81|14296.81|14416.91|14296.91|14415.69|14295.69|10
1643772300000|2022-02-02 03:25:00|14416.92|14296.92|14415.9|14295.9|14417.29|14297.29|14415.68|14295.68|10
1643772310000|2022-02-02 03:25:10|14415.32|14295.32|14416.12|14296.12|14416.62|14296.62|14415.32|14295.32|10
1643772320000|2022-02-02 03:25:20|14416.16|14296.16|14415.47|14295.47|14416.19|14296.19|14415.47|14295.47|10
1643772330000|2022-02-02 03:25:30|14415.65|14295.65|14415.85|14295.85|14415.85|14295.85|14415.13|14295.13|10
1643772340000|2022-02-02 03:25:40|14415.81|14295.81|14416.04|14296.04|14416.18|14296.18|14415.62|14295.62|10
1643772350000|2022-02-02 03:25:50|14416.1|14296.1|14416.19|14296.19|14416.22|14296.22|14415.34|14295.34|10
1643772360000|2022-02-02 03:26:00|14417.39|14297.39|14417.26|14297.26|14417.74|14297.74|14417.26|14297.26|9
1643772370000|2022-02-02 03:26:10|14416.86|14296.86|14416.75|14296.75|14416.92|14296.92|14416.66|14296.66|9
1643772380000|2022-02-02 03:26:20|14417.04|14297.04|14417.04|14297.04|14417.57|14297.57|14417.04|14297.04|9
1643772390000|2022-02-02 03:26:30|14417.17|14297.17|14416.71|14296.71|14417.31|14297.31|14416.71|14296.71|10
1643772400000|2022-02-02 03:26:40|14416.61|14296.61|14416.75|14296.75|14416.85|14296.85|14416.39|14296.39|10
1643772410000|2022-02-02 03:26:50|14416.74|14296.74|14417.67|14297.67|14417.67|14297.67|14416.74|14296.74|10
1643772420000|2022-02-02 03:27:00|14417.97|14297.97|14416.84|14296.84|14417.97|14297.97|14416.84|14296.84|9
1643772430000|2022-02-02 03:27:10|14416.9|14296.9|14417.68|14297.68|14417.68|14297.68|14416.61|14296.61|10
1643772440000|2022-02-02 03:27:20|14417.71|14297.71|14418.05|14298.05|14418.21|14298.21|14417.47|14297.47|10
1643772450000|2022-02-02 03:27:30|14418.06|14298.06|14418.22|14298.22|14418.22|14298.22|14418.01|14298.01|10
1643772460000|2022-02-02 03:27:40|14418.25|14298.25|14417.76|14297.76|14418.38|14298.38|14417.76|14297.76|10
1643772470000|2022-02-02 03:27:50|14417.91|14297.91|14416.92|14296.92|14418.12|14298.12|14416.77|14296.77|9
1643772480000|2022-02-02 03:28:00|14416.84|14296.84|14415.63|14295.63|14416.84|14296.84|14415.57|14295.57|10
1643772490000|2022-02-02 03:28:10|14415.91|14295.91|14413.23|14293.23|14415.94|14295.94|14413.23|14293.23|10
1643772500000|2022-02-02 03:28:20|14413.15|14293.15|14409.42|14289.42|14413.15|14293.15|14409.39|14289.39|9
1643772510000|2022-02-02 03:28:30|14409.47|14289.47|14408.86|14288.86|14409.62|14289.62|14408.68|14288.68|10
1643772520000|2022-02-02 03:28:40|14409.04|14289.04|14409.96|14289.96|14409.96|14289.96|14408.94|14288.94|10
1643772530000|2022-02-02 03:28:50|14410.43|14290.43|14410.95|14290.95|14411.32|14291.32|14410.37|14290.37|9
1643772540000|2022-02-02 03:29:00|14410.81|14290.81|14410.6|14290.6|14410.81|14290.81|14410.47|14290.47|9
1643772550000|2022-02-02 03:29:10|14410.74|14290.74|14410.85|14290.85|14411.05|14291.05|14410.74|14290.74|9
1643772560000|2022-02-02 03:29:20|14410.84|14290.84|14410.71|14290.71|14410.97|14290.97|14410.71|14290.71|10
1643772570000|2022-02-02 03:29:30|14410.76|14290.76|14408.98|14288.98|14410.9|14290.9|14408.98|14288.98|8
1643772580000|2022-02-02 03:29:40|14408.23|14288.23|14407.14|14287.14|14408.23|14288.23|14407.14|14287.14|8
1643772590000|2022-02-02 03:29:50|14406.96|14286.96|14406.67|14286.67|14407.81|14287.81|14406.67|14286.67|10
1643772600000|2022-02-02 03:30:00|14406.94|14286.94|14407.33|14287.33|14407.36|14287.36|14406.94|14286.94|10
1643772610000|2022-02-02 03:30:10|14407.15|14287.15|14404.59|14284.59|14407.15|14287.15|14404.59|14284.59|10
1643772620000|2022-02-02 03:30:20|14404.46|14284.46|14402.16|14282.16|14404.54|14284.54|14401.99|14281.99|10
1643772630000|2022-02-02 03:30:30|14401.78|14281.78|14400.89|14280.89|14401.87|14281.87|14400.89|14280.89|10
1643772640000|2022-02-02 03:30:40|14400.88|14280.88|14400.15|14280.15|14401.2|14281.2|14400.15|14280.15|10
1643772650000|2022-02-02 03:30:50|14399.72|14279.72|14397.14|14277.14|14399.72|14279.72|14397.14|14277.14|10
1643772660000|2022-02-02 03:31:00|14397|14277|14395.25|14275.25|14397.2|14277.2|14395.25|14275.25|10
1643772670000|2022-02-02 03:31:10|14395|14275|14394.97|14274.97|14395.46|14275.46|14394.97|14274.97|9
1643772680000|2022-02-02 03:31:20|14394.14|14274.14|14393.6|14273.6|14394.24|14274.24|14393.59|14273.59|9
1643772690000|2022-02-02 03:31:30|14393.57|14273.57|14393.13|14273.13|14393.76|14273.76|14393.13|14273.13|9
1643772700000|2022-02-02 03:31:40|14393.3|14273.3|14390.82|14270.82|14393.3|14273.3|14390.82|14270.82|10
1643772710000|2022-02-02 03:31:50|14390.89|14270.89|14390.64|14270.64|14391.24|14271.24|14390.39|14270.39|10
1643772720000|2022-02-02 03:32:00|14390.71|14270.71|14388.74|14268.74|14390.71|14270.71|14388.74|14268.74|9
1643772730000|2022-02-02 03:32:10|14388.58|14268.58|14389.16|14269.16|14389.16|14269.16|14388.58|14268.58|9
1643772740000|2022-02-02 03:32:20|14389.26|14269.26|14386.18|14266.18|14389.26|14269.26|14386.16|14266.16|9
1643772750000|2022-02-02 03:32:30|14386.29|14266.29|14386.03|14266.03|14386.29|14266.29|14385.67|14265.67|10
1643772760000|2022-02-02 03:32:40|14386.14|14266.14|14386.11|14266.11|14386.54|14266.54|14386.11|14266.11|8
1643772770000|2022-02-02 03:32:50|14386.08|14266.08|14385.09|14265.09|14386.08|14266.08|14385.09|14265.09|10
1643772780000|2022-02-02 03:33:00|14385.14|14265.14|14383.44|14263.44|14385.14|14265.14|14383.44|14263.44|9
1643772790000|2022-02-02 03:33:10|14382.99|14262.99|14382.25|14262.25|14382.99|14262.99|14382.25|14262.25|9
1643772800000|2022-02-02 03:33:20|14382.06|14262.06|14382.84|14262.84|14382.84|14262.84|14381.28|14261.28|10
1643772810000|2022-02-02 03:33:30|14382.85|14262.85|14383.1|14263.1|14383.32|14263.32|14382.85|14262.85|9
1643772820000|2022-02-02 03:33:40|14383.44|14263.44|14383.53|14263.53|14384.03|14264.03|14382.99|14262.99|10
1643772830000|2022-02-02 03:33:50|14383.45|14263.45|14382.63|14262.63|14383.47|14263.47|14382.5|14262.5|9
1643772840000|2022-02-02 03:34:00|14382.76|14262.76|14383.21|14263.21|14383.31|14263.31|14382.67|14262.67|9
1643772850000|2022-02-02 03:34:10|14383.26|14263.26|14383.62|14263.62|14383.62|14263.62|14382.92|14262.92|10
1643772860000|2022-02-02 03:34:20|14383.57|14263.57|14384.11|14264.11|14385.08|14265.08|14383.57|14263.57|9
1643772870000|2022-02-02 03:34:30|14383.57|14263.57|14381.87|14261.87|14383.57|14263.57|14381.87|14261.87|9
1643772880000|2022-02-02 03:34:40|14381.45|14261.45|14381.73|14261.73|14381.73|14261.73|14381.42|14261.42|9
1643772890000|2022-02-02 03:34:50|14381.4|14261.4|14383.09|14263.09|14383.09|14263.09|14381.37|14261.37|9
1643772900000|2022-02-02 03:35:00|14382.99|14262.99|14381.37|14261.37|14382.99|14262.99|14381.37|14261.37|10
1643772910000|2022-02-02 03:35:10|14381.22|14261.22|14376.84|14256.84|14381.22|14261.22|14376.84|14256.84|10
1643772920000|2022-02-02 03:35:20|14376.39|14256.39|14376.24|14256.24|14376.71|14256.71|14375.22|14255.22|10
1643772930000|2022-02-02 03:35:30|14375.69|14255.69|14376.61|14256.61|14376.98|14256.98|14375.41|14255.41|10
1643772940000|2022-02-02 03:35:40|14376.45|14256.45|14372.33|14252.33|14376.45|14256.45|14372.33|14252.33|10
1643772950000|2022-02-02 03:35:50|14372.23|14252.23|14371.45|14251.45|14372.68|14252.68|14371.28|14251.28|10
1643772960000|2022-02-02 03:36:00|14371.47|14251.47|14371.91|14251.91|14372.15|14252.15|14371.47|14251.47|10
1643772970000|2022-02-02 03:36:10|14372.11|14252.11|14371.89|14251.89|14372.17|14252.17|14371.6|14251.6|10
1643772980000|2022-02-02 03:36:20|14371.66|14251.66|14371.94|14251.94|14372.17|14252.17|14371.66|14251.66|10
1643772990000|2022-02-02 03:36:30|14371.92|14251.92|14372.54|14252.54|14372.67|14252.67|14371.66|14251.66|10
1643773000000|2022-02-02 03:36:40|14372.13|14252.13|14371.34|14251.34|14372.13|14252.13|14371.34|14251.34|9
1643773010000|2022-02-02 03:36:50|14371.76|14251.76|14368.4|14248.4|14371.76|14251.76|14368.4|14248.4|10
1643773020000|2022-02-02 03:37:00|14369.39|14249.39|14369.69|14249.69|14369.9|14249.9|14368.72|14248.72|9
1643773030000|2022-02-02 03:37:10|14369.47|14249.47|14368.43|14248.43|14369.47|14249.47|14368.43|14248.43|9
1643773040000|2022-02-02 03:37:20|14368.41|14248.41|14367.08|14247.08|14368.58|14248.58|14367.08|14247.08|9
1643773050000|2022-02-02 03:37:30|14366.99|14246.99|14366.45|14246.45|14367.24|14247.24|14366.45|14246.45|10
1643773060000|2022-02-02 03:37:40|14366.53|14246.53|14364.65|14244.65|14366.96|14246.96|14364.65|14244.65|9
1643773070000|2022-02-02 03:37:50|14364.95|14244.95|14364.55|14244.55|14365.01|14245.01|14364.4|14244.4|10
1643773080000|2022-02-02 03:38:00|14364.6|14244.6|14363.52|14243.52|14364.7|14244.7|14363.52|14243.52|10
1643773090000|2022-02-02 03:38:10|14363.38|14243.38|14361.19|14241.19|14363.38|14243.38|14361.19|14241.19|10
1643773100000|2022-02-02 03:38:20|14360.79|14240.79|14360.49|14240.49|14360.99|14240.99|14360.49|14240.49|10
1643773110000|2022-02-02 03:38:30|14360.72|14240.72|14359.83|14239.83|14360.72|14240.72|14359.7|14239.7|9
1643773120000|2022-02-02 03:38:40|14359.77|14239.77|14358.44|14238.44|14359.77|14239.77|14358.44|14238.44|9
1643773130000|2022-02-02 03:38:50|14358.41|14238.41|14355.58|14235.58|14358.41|14238.41|14355.23|14235.23|10
1643773140000|2022-02-02 03:39:00|14355.63|14235.63|14355.44|14235.44|14355.66|14235.66|14355.07|14235.07|8
1643773150000|2022-02-02 03:39:10|14355.29|14235.29|14356.01|14236.01|14356.18|14236.18|14354.58|14234.58|10
1643773160000|2022-02-02 03:39:20|14356.13|14236.13|14356.27|14236.27|14356.53|14236.53|14355.86|14235.86|10
1643773170000|2022-02-02 03:39:30|14355.43|14235.43|14354.95|14234.95|14355.5|14235.5|14354.95|14234.95|9
1643773180000|2022-02-02 03:39:40|14354.98|14234.98|14355.41|14235.41|14355.41|14235.41|14354.95|14234.95|10
1643773190000|2022-02-02 03:39:50|14355.29|14235.29|14356.08|14236.08|14356.08|14236.08|14355.29|14235.29|10
1643773200000|2022-02-02 03:40:00|14355.92|14235.92|14356.05|14236.05|14356.17|14236.17|14355.87|14235.87|10
1643773210000|2022-02-02 03:40:10|14356.73|14236.73|14358.2|14238.2|14358.2|14238.2|14356.64|14236.64|10
1643773220000|2022-02-02 03:40:20|14358.28|14238.28|14360.5|14240.5|14360.5|14240.5|14358.28|14238.28|10
1643773230000|2022-02-02 03:40:30|14361.17|14241.17|14362.85|14242.85|14362.88|14242.88|14360.99|14240.99|9
1643773240000|2022-02-02 03:40:40|14362.68|14242.68|14362.51|14242.51|14362.68|14242.68|14362.23|14242.23|10
1643773250000|2022-02-02 03:40:50|14362.78|14242.78|14364.36|14244.36|14364.36|14244.36|14362.78|14242.78|9
1643773260000|2022-02-02 03:41:00|14364.18|14244.18|14364.48|14244.48|14364.59|14244.59|14364.12|14244.12|9
1643773270000|2022-02-02 03:41:10|14364.56|14244.56|14365.15|14245.15|14365.15|14245.15|14364.39|14244.39|8
1643773280000|2022-02-02 03:41:20|14365.17|14245.17|14365.87|14245.87|14366.01|14246.01|14365.17|14245.17|8
1643773290000|2022-02-02 03:41:30|14366.19|14246.19|14367.25|14247.25|14367.25|14247.25|14366.19|14246.19|9
1643773300000|2022-02-02 03:41:40|14367.26|14247.26|14367|14247|14367.26|14247.26|14366.88|14246.88|9
1643773310000|2022-02-02 03:41:50|14366.89|14246.89|14367.15|14247.15|14367.16|14247.16|14366.11|14246.11|9
1643773320000|2022-02-02 03:42:00|14367.37|14247.37|14367.85|14247.85|14368.04|14248.04|14366.46|14246.46|9
1643773330000|2022-02-02 03:42:10|14367.86|14247.86|14364.52|14244.52|14368.52|14248.52|14364.52|14244.52|10
1643773340000|2022-02-02 03:42:20|14364.21|14244.21|14361.07|14241.07|14364.21|14244.21|14360.69|14240.69|10
1643773350000|2022-02-02 03:42:30|14361.03|14241.03|14361.02|14241.02|14361.24|14241.24|14360.73|14240.73|10
1643773360000|2022-02-02 03:42:40|14361.1|14241.1|14360.74|14240.74|14361.1|14241.1|14360.29|14240.29|10
1643773370000|2022-02-02 03:42:50|14360.7|14240.7|14359.43|14239.43|14360.7|14240.7|14359.43|14239.43|10
1643773380000|2022-02-02 03:43:00|14359.53|14239.53|14360.74|14240.74|14360.89|14240.89|14359.53|14239.53|10
1643773390000|2022-02-02 03:43:10|14361.09|14241.09|14361.38|14241.38|14361.38|14241.38|14360.4|14240.4|10
1643773400000|2022-02-02 03:43:20|14361.4|14241.4|14359.88|14239.88|14361.66|14241.66|14359.88|14239.88|9
1643773410000|2022-02-02 03:43:30|14359.42|14239.42|14359.48|14239.48|14359.49|14239.49|14359.21|14239.21|10
1643773420000|2022-02-02 03:43:40|14359.4|14239.4|14359.47|14239.47|14359.54|14239.54|14358.98|14238.98|10
1643773430000|2022-02-02 03:43:50|14359.18|14239.18|14358.75|14238.75|14359.35|14239.35|14358.74|14238.74|10
1643773440000|2022-02-02 03:44:00|14358.84|14238.84|14357.98|14237.98|14358.84|14238.84|14357.98|14237.98|9
1643773450000|2022-02-02 03:44:10|14358.82|14238.82|14362.46|14242.46|14362.46|14242.46|14358.82|14238.82|10
1643773460000|2022-02-02 03:44:20|14362.88|14242.88|14362.11|14242.11|14362.88|14242.88|14362.11|14242.11|9
1643773470000|2022-02-02 03:44:30|14362.47|14242.47|14362.81|14242.81|14362.91|14242.91|14362.47|14242.47|9
1643773480000|2022-02-02 03:44:40|14362.85|14242.85|14362.78|14242.78|14363.09|14243.09|14362.75|14242.75|7
1643773490000|2022-02-02 03:44:50|14362.39|14242.39|14360.53|14240.53|14362.55|14242.55|14360.53|14240.53|10
1643773500000|2022-02-02 03:45:00|14360.63|14240.63|14361.05|14241.05|14361.24|14241.24|14360.63|14240.63|10
1643773510000|2022-02-02 03:45:10|14361.04|14241.04|14361.75|14241.75|14361.75|14241.75|14360.65|14240.65|9
1643773520000|2022-02-02 03:45:20|14361.91|14241.91|14360.22|14240.22|14361.91|14241.91|14360.22|14240.22|9
1643773530000|2022-02-02 03:45:30|14360.33|14240.33|14361.75|14241.75|14361.84|14241.84|14360.33|14240.33|10
1643773540000|2022-02-02 03:45:40|14362.09|14242.09|14361.48|14241.48|14362.09|14242.09|14360.49|14240.49|10
1643773550000|2022-02-02 03:45:50|14361.33|14241.33|14361.28|14241.28|14361.33|14241.33|14361|14241|9
1643773560000|2022-02-02 03:46:00|14361.11|14241.11|14360.85|14240.85|14361.11|14241.11|14360.7|14240.7|10
1643773570000|2022-02-02 03:46:10|14360.96|14240.96|14360.85|14240.85|14361.27|14241.27|14360.83|14240.83|10
1643773580000|2022-02-02 03:46:20|14360.89|14240.89|14360.31|14240.31|14361.07|14241.07|14360.31|14240.31|10
1643773590000|2022-02-02 03:46:30|14360.37|14240.37|14360.27|14240.27|14360.37|14240.37|14359.9|14239.9|10
1643773600000|2022-02-02 03:46:40|14360.54|14240.54|14362.76|14242.76|14362.76|14242.76|14360.54|14240.54|10
1643773610000|2022-02-02 03:46:50|14362.8|14242.8|14362.41|14242.41|14362.93|14242.93|14361.78|14241.78|9
1643773620000|2022-02-02 03:47:00|14362.2|14242.2|14363.62|14243.62|14363.62|14243.62|14362.2|14242.2|9
1643773630000|2022-02-02 03:47:10|14363.73|14243.73|14363.7|14243.7|14363.85|14243.85|14363.5|14243.5|10
1643773640000|2022-02-02 03:47:20|14363.67|14243.67|14363.72|14243.72|14363.83|14243.83|14363.57|14243.57|9
1643773650000|2022-02-02 03:47:30|14363.41|14243.41|14362.59|14242.59|14363.41|14243.41|14362.33|14242.33|10
1643773660000|2022-02-02 03:47:40|14362.47|14242.47|14362.5|14242.5|14362.5|14242.5|14362.03|14242.03|8
1643773670000|2022-02-02 03:47:50|14362.17|14242.17|14361.37|14241.37|14362.21|14242.21|14361.37|14241.37|9
1643773680000|2022-02-02 03:48:00|14361.27|14241.27|14360.38|14240.38|14361.27|14241.27|14360.31|14240.31|9
1643773690000|2022-02-02 03:48:10|14360.48|14240.48|14361.05|14241.05|14361.05|14241.05|14359.94|14239.94|9
1643773700000|2022-02-02 03:48:20|14361.13|14241.13|14360.31|14240.31|14361.2|14241.2|14360.31|14240.31|9
1643773710000|2022-02-02 03:48:30|14360.4|14240.4|14359.74|14239.74|14360.41|14240.41|14359.74|14239.74|10
1643773720000|2022-02-02 03:48:40|14359.7|14239.7|14359.85|14239.85|14359.89|14239.89|14359.52|14239.52|10
1643773730000|2022-02-02 03:48:50|14359.78|14239.78|14359.85|14239.85|14359.96|14239.96|14359.7|14239.7|10
1643773740000|2022-02-02 03:49:00|14359.83|14239.83|14358.94|14238.94|14359.83|14239.83|14358.85|14238.85|10
1643773750000|2022-02-02 03:49:10|14358.9|14238.9|14359.58|14239.58|14359.6|14239.6|14358.86|14238.86|9
1643773760000|2022-02-02 03:49:20|14359.34|14239.34|14360.37|14240.37|14360.37|14240.37|14359.27|14239.27|10
1643773770000|2022-02-02 03:49:30|14360.35|14240.35|14359.99|14239.99|14360.38|14240.38|14359.99|14239.99|10
1643773780000|2022-02-02 03:49:40|14360.26|14240.26|14360.12|14240.12|14360.26|14240.26|14359.59|14239.59|10
1643773790000|2022-02-02 03:49:50|14360.18|14240.18|14361.03|14241.03|14361.03|14241.03|14360.18|14240.18|10
1643773800000|2022-02-02 03:50:00|14361.21|14241.21|14361.38|14241.38|14361.38|14241.38|14361.08|14241.08|9
1643773810000|2022-02-02 03:50:10|14362.51|14242.51|14368.87|14248.87|14368.87|14248.87|14362.51|14242.51|10
1643773820000|2022-02-02 03:50:20|14369.43|14249.43|14372.09|14252.09|14372.09|14252.09|14369.43|14249.43|10
1643773830000|2022-02-02 03:50:30|14371.93|14251.93|14372.36|14252.36|14372.75|14252.75|14371.83|14251.83|10
1643773840000|2022-02-02 03:50:40|14372.12|14252.12|14372.34|14252.34|14372.34|14252.34|14372.01|14252.01|10
1643773850000|2022-02-02 03:50:50|14372.31|14252.31|14370.83|14250.83|14372.4|14252.4|14370.83|14250.83|10
1643773860000|2022-02-02 03:51:00|14370.73|14250.73|14369.88|14249.88|14370.73|14250.73|14369.68|14249.68|9
1643773870000|2022-02-02 03:51:10|14369.56|14249.56|14368.75|14248.75|14369.76|14249.76|14368.75|14248.75|9
1643773880000|2022-02-02 03:51:20|14368.7|14248.7|14368.16|14248.16|14368.7|14248.7|14367.89|14247.89|8
1643773890000|2022-02-02 03:51:30|14368.05|14248.05|14368.65|14248.65|14369.12|14249.12|14367.8|14247.8|9
1643773900000|2022-02-02 03:51:40|14368.48|14248.48|14368.46|14248.46|14369.08|14249.08|14368.46|14248.46|9
1643773910000|2022-02-02 03:51:50|14368.47|14248.47|14368.83|14248.83|14369.51|14249.51|14368.47|14248.47|9
1643773920000|2022-02-02 03:52:00|14368.3|14248.3|14366.28|14246.28|14368.3|14248.3|14366.28|14246.28|10
1643773930000|2022-02-02 03:52:10|14365.47|14245.47|14364.79|14244.79|14365.47|14245.47|14364.79|14244.79|9
1643773940000|2022-02-02 03:52:20|14364.54|14244.54|14362.58|14242.58|14364.54|14244.54|14362.34|14242.34|10
1643773950000|2022-02-02 03:52:30|14362.89|14242.89|14364.96|14244.96|14364.96|14244.96|14362.89|14242.89|10
1643773960000|2022-02-02 03:52:40|14364.78|14244.78|14363.25|14243.25|14364.96|14244.96|14363.25|14243.25|10
1643773970000|2022-02-02 03:52:50|14363.33|14243.33|14362.93|14242.93|14363.33|14243.33|14362.4|14242.4|10
1643773980000|2022-02-02 03:53:00|14363.18|14243.18|14364.36|14244.36|14364.36|14244.36|14363.08|14243.08|10
1643773990000|2022-02-02 03:53:10|14364.33|14244.33|14363.62|14243.62|14364.33|14244.33|14363.62|14243.62|10
1643774000000|2022-02-02 03:53:20|14363.78|14243.78|14363.51|14243.51|14363.78|14243.78|14363.38|14243.38|8
1643774010000|2022-02-02 03:53:30|14363.3|14243.3|14363.89|14243.89|14363.94|14243.94|14363.3|14243.3|9
1643774020000|2022-02-02 03:53:40|14363.98|14243.98|14364.01|14244.01|14364.14|14244.14|14363.86|14243.86|9
1643774030000|2022-02-02 03:53:50|14364.08|14244.08|14362.72|14242.72|14364.12|14244.12|14362.69|14242.69|10
1643774040000|2022-02-02 03:54:00|14362.71|14242.71|14361.62|14241.62|14362.93|14242.93|14361.62|14241.62|10
1643774050000|2022-02-02 03:54:10|14361.54|14241.54|14361.39|14241.39|14361.54|14241.54|14360.57|14240.57|10
1643774060000|2022-02-02 03:54:20|14361.38|14241.38|14361.05|14241.05|14361.66|14241.66|14361.05|14241.05|9
1643774070000|2022-02-02 03:54:30|14361.02|14241.02|14359.88|14239.88|14361.02|14241.02|14359.78|14239.78|9
1643774080000|2022-02-02 03:54:40|14359.85|14239.85|14361.08|14241.08|14361.08|14241.08|14359.68|14239.68|9
1643774090000|2022-02-02 03:54:50|14360.99|14240.99|14361.22|14241.22|14361.22|14241.22|14360.99|14240.99|8
1643774100000|2022-02-02 03:55:00|14361.35|14241.35|14361.26|14241.26|14361.94|14241.94|14361.26|14241.26|10
1643774110000|2022-02-02 03:55:10|14361.28|14241.28|14360.67|14240.67|14361.39|14241.39|14360.67|14240.67|6
1643774120000|2022-02-02 03:55:20|14360.56|14240.56|14360.16|14240.16|14360.65|14240.65|14360.03|14240.03|10
1643774130000|2022-02-02 03:55:30|14360.12|14240.12|14360.38|14240.38|14360.38|14240.38|14360.12|14240.12|5
1643774140000|2022-02-02 03:55:40|14360.27|14240.27|14360.79|14240.79|14360.89|14240.89|14360.27|14240.27|8
1643774150000|2022-02-02 03:55:50|14361.11|14241.11|14360.18|14240.18|14361.11|14241.11|14360.18|14240.18|9
1643774160000|2022-02-02 03:56:00|14360.08|14240.08|14359.32|14239.32|14360.13|14240.13|14359.32|14239.32|9
1643774170000|2022-02-02 03:56:10|14359.43|14239.43|14359.87|14239.87|14359.87|14239.87|14359.43|14239.43|6
1643774180000|2022-02-02 03:56:20|14359.88|14239.88|14359.32|14239.32|14359.92|14239.92|14359.32|14239.32|9
1643774190000|2022-02-02 03:56:30|14358.51|14238.51|14354.82|14234.82|14358.51|14238.51|14354.81|14234.81|10
1643774200000|2022-02-02 03:56:40|14354.91|14234.91|14354.04|14234.04|14355.06|14235.06|14354.04|14234.04|10
1643774210000|2022-02-02 03:56:50|14353.93|14233.93|14352.27|14232.27|14353.93|14233.93|14352.25|14232.25|9
1643774220000|2022-02-02 03:57:00|14351.75|14231.75|14351.93|14231.93|14352.01|14232.01|14351.31|14231.31|10
1643774230000|2022-02-02 03:57:10|14352.1|14232.1|14351.8|14231.8|14352.15|14232.15|14350.99|14230.99|10
1643774240000|2022-02-02 03:57:20|14351.26|14231.26|14351.37|14231.37|14351.41|14231.41|14351.04|14231.04|8
1643774250000|2022-02-02 03:57:30|14351.21|14231.21|14351.78|14231.78|14351.9|14231.9|14351.21|14231.21|9
1643774260000|2022-02-02 03:57:40|14351.96|14231.96|14350.41|14230.41|14351.96|14231.96|14350.41|14230.41|10
1643774270000|2022-02-02 03:57:50|14350|14230|14349.96|14229.96|14350|14230|14349.53|14229.53|9
1643774280000|2022-02-02 03:58:00|14349.75|14229.75|14350.65|14230.65|14350.96|14230.96|14349.75|14229.75|9
1643774290000|2022-02-02 03:58:10|14350.81|14230.81|14350.45|14230.45|14350.81|14230.81|14350.27|14230.27|10
1643774300000|2022-02-02 03:58:20|14350.36|14230.36|14349.85|14229.85|14350.36|14230.36|14349.85|14229.85|9
1643774310000|2022-02-02 03:58:30|14349.88|14229.88|14350.9|14230.9|14350.9|14230.9|14349.88|14229.88|10
1643774320000|2022-02-02 03:58:40|14350.89|14230.89|14351.07|14231.07|14351.28|14231.28|14350.8|14230.8|7
1643774330000|2022-02-02 03:58:50|14351.03|14231.03|14351.64|14231.64|14351.64|14231.64|14351.03|14231.03|10
1643774340000|2022-02-02 03:59:00|14351.76|14231.76|14352.48|14232.48|14352.58|14232.58|14351.75|14231.75|8
1643774350000|2022-02-02 03:59:10|14352.7|14232.7|14352.52|14232.52|14352.98|14232.98|14352.52|14232.52|10
1643774360000|2022-02-02 03:59:20|14352.53|14232.53|14352.79|14232.79|14352.79|14232.79|14352.04|14232.04|10
1643774370000|2022-02-02 03:59:30|14352.89|14232.89|14353.83|14233.83|14353.94|14233.94|14352.89|14232.89|10
1643774380000|2022-02-02 03:59:40|14353.92|14233.92|14353.68|14233.68|14353.97|14233.97|14353.48|14233.48|9
1643774390000|2022-02-02 03:59:50|14353.58|14233.58|14353.59|14233.59|14353.86|14233.86|14353.44|14233.44|10
1643774400000|2022-02-02 04:00:00|14353.57|14233.57|14349.61|14229.61|14353.57|14233.57|14349.61|14229.61|10
1643774410000|2022-02-02 04:00:10|14349.74|14229.74|14346.98|14226.98|14349.74|14229.74|14346.85|14226.85|10
1643774420000|2022-02-02 04:00:20|14345.88|14225.88|14342.63|14222.63|14345.88|14225.88|14342.63|14222.63|10
1643774430000|2022-02-02 04:00:30|14342.5|14222.5|14342.12|14222.12|14342.5|14222.5|14342.12|14222.12|9
1643774440000|2022-02-02 04:00:40|14341.95|14221.95|14339.55|14219.55|14341.95|14221.95|14339.55|14219.55|10
1643774450000|2022-02-02 04:00:50|14339.53|14219.53|14338.45|14218.45|14339.53|14219.53|14338.45|14218.45|10
1643774460000|2022-02-02 04:01:00|14338.38|14218.38|14330.29|14210.29|14338.42|14218.42|14330.29|14210.29|10
1643774470000|2022-02-02 04:01:10|14330.19|14210.19|14321.82|14201.82|14330.19|14210.19|14321.7|14201.7|10
1643774480000|2022-02-02 04:01:20|14321.02|14201.02|14319.74|14199.74|14321.02|14201.02|14319.74|14199.74|10
1643774490000|2022-02-02 04:01:30|14319.32|14199.32|14318.45|14198.45|14319.73|14199.73|14317.95|14197.95|10
1643774500000|2022-02-02 04:01:40|14318.72|14198.72|14319.97|14199.97|14319.97|14199.97|14318.49|14198.49|10
1643774510000|2022-02-02 04:01:50|14319.61|14199.61|14319.53|14199.53|14319.79|14199.79|14319.35|14199.35|10
1643774520000|2022-02-02 04:02:00|14319.68|14199.68|14320.05|14200.05|14320.09|14200.09|14319.65|14199.65|10
1643774530000|2022-02-02 04:02:10|14320|14200|14320.66|14200.66|14320.66|14200.66|14320|14200|10
1643774540000|2022-02-02 04:02:20|14320.72|14200.72|14320.99|14200.99|14320.99|14200.99|14320.72|14200.72|9
1643774550000|2022-02-02 04:02:30|14321.25|14201.25|14322.62|14202.62|14322.62|14202.62|14321.25|14201.25|10
1643774560000|2022-02-02 04:02:40|14322.31|14202.31|14322.95|14202.95|14323.24|14203.24|14322.31|14202.31|10
1643774570000|2022-02-02 04:02:50|14322.85|14202.85|14322.67|14202.67|14322.95|14202.95|14322.02|14202.02|9
1643774580000|2022-02-02 04:03:00|14321.21|14201.21|14321.56|14201.56|14321.93|14201.93|14321.21|14201.21|10
1643774590000|2022-02-02 04:03:10|14321.93|14201.93|14321.82|14201.82|14322.13|14202.13|14321.37|14201.37|7
1643774600000|2022-02-02 04:03:20|14321.89|14201.89|14321.64|14201.64|14322.23|14202.23|14321.64|14201.64|10
1643774610000|2022-02-02 04:03:30|14322.06|14202.06|14319.99|14199.99|14322.06|14202.06|14319.99|14199.99|10
1643774620000|2022-02-02 04:03:40|14319.74|14199.74|14319.58|14199.58|14319.74|14199.74|14319.4|14199.4|10
1643774630000|2022-02-02 04:03:50|14319.41|14199.41|14318.67|14198.67|14319.5|14199.5|14318.56|14198.56|10
1643774640000|2022-02-02 04:04:00|14318.62|14198.62|14319.55|14199.55|14319.55|14199.55|14318.62|14198.62|10
1643774650000|2022-02-02 04:04:10|14319.33|14199.33|14318.08|14198.08|14319.33|14199.33|14317.99|14197.99|9
1643774660000|2022-02-02 04:04:20|14317.87|14197.87|14316.58|14196.58|14317.87|14197.87|14316.58|14196.58|9
1643774670000|2022-02-02 04:04:30|14316.42|14196.42|14314.93|14194.93|14316.42|14196.42|14314.85|14194.85|10
1643774680000|2022-02-02 04:04:40|14314.38|14194.38|14313.35|14193.35|14314.57|14194.57|14313.35|14193.35|10
1643774690000|2022-02-02 04:04:50|14313.18|14193.18|14310.87|14190.87|14313.18|14193.18|14310.56|14190.56|10
1643774700000|2022-02-02 04:05:00|14310.83|14190.83|14311.49|14191.49|14311.65|14191.65|14310.83|14190.83|9
1643774710000|2022-02-02 04:05:10|14311.53|14191.53|14311.88|14191.88|14311.95|14191.95|14311.53|14191.53|10
1643774720000|2022-02-02 04:05:20|14311.86|14191.86|14311.46|14191.46|14312.07|14192.07|14311.41|14191.41|9
1643774730000|2022-02-02 04:05:30|14311.28|14191.28|14311.8|14191.8|14311.8|14191.8|14310.45|14190.45|10
1643774740000|2022-02-02 04:05:40|14311.97|14191.97|14310|14190|14311.97|14191.97|14310|14190|10
1643774750000|2022-02-02 04:05:50|14310.18|14190.18|14308.28|14188.28|14310.24|14190.24|14308.28|14188.28|10
1643774760000|2022-02-02 04:06:00|14308.12|14188.12|14307.27|14187.27|14308.17|14188.17|14307.27|14187.27|8
1643774770000|2022-02-02 04:06:10|14307.44|14187.44|14305.24|14185.24|14307.47|14187.47|14304.95|14184.95|10
1643774780000|2022-02-02 04:06:20|14305.2|14185.2|14303.98|14183.98|14305.2|14185.2|14303.89|14183.89|10
1643774790000|2022-02-02 04:06:30|14303.64|14183.64|14303.49|14183.49|14303.65|14183.65|14303.39|14183.39|9
1643774800000|2022-02-02 04:06:40|14303.6|14183.6|14304.08|14184.08|14304.08|14184.08|14303.38|14183.38|10
1643774810000|2022-02-02 04:06:50|14303.8|14183.8|14305.08|14185.08|14305.09|14185.09|14303.8|14183.8|10
1643774820000|2022-02-02 04:07:00|14305.2|14185.2|14306.05|14186.05|14306.05|14186.05|14305.2|14185.2|10
1643774830000|2022-02-02 04:07:10|14306.15|14186.15|14305.92|14185.92|14306.21|14186.21|14305.38|14185.38|10
1643774840000|2022-02-02 04:07:20|14306.22|14186.22|14307.35|14187.35|14307.35|14187.35|14306.22|14186.22|10
1643774850000|2022-02-02 04:07:30|14307.28|14187.28|14307.58|14187.58|14307.58|14187.58|14307.04|14187.04|9
1643774860000|2022-02-02 04:07:40|14307.74|14187.74|14307.28|14187.28|14308.11|14188.11|14307.28|14187.28|10
1643774870000|2022-02-02 04:07:50|14307.42|14187.42|14302.87|14182.87|14307.42|14187.42|14302.87|14182.87|10
1643774880000|2022-02-02 04:08:00|14303.16|14183.16|14303.89|14183.89|14304.23|14184.23|14303.1|14183.1|10
1643774890000|2022-02-02 04:08:10|14304.21|14184.21|14304.21|14184.21|14304.72|14184.72|14304.02|14184.02|10
1643774900000|2022-02-02 04:08:20|14304.17|14184.17|14303.13|14183.13|14304.26|14184.26|14303.02|14183.02|10
1643774910000|2022-02-02 04:08:30|14302.81|14182.81|14299.85|14179.85|14302.81|14182.81|14299.85|14179.85|10
1643774920000|2022-02-02 04:08:40|14299.61|14179.61|14296.86|14176.86|14299.61|14179.61|14296.44|14176.44|10
1643774930000|2022-02-02 04:08:50|14296.98|14176.98|14296.67|14176.67|14297.29|14177.29|14296.62|14176.62|10
1643774940000|2022-02-02 04:09:00|14296.6|14176.6|14293.17|14173.17|14296.88|14176.88|14293.17|14173.17|10
1643774950000|2022-02-02 04:09:10|14293.54|14173.54|14293.44|14173.44|14293.54|14173.54|14292.98|14172.98|8
1643774960000|2022-02-02 04:09:20|14293.03|14173.03|14292.79|14172.79|14293.18|14173.18|14292.53|14172.53|10
1643774970000|2022-02-02 04:09:30|14292.98|14172.98|14286.6|14166.6|14293.04|14173.04|14286.6|14166.6|10
1643774980000|2022-02-02 04:09:40|14286.64|14166.64|14284.56|14164.56|14286.71|14166.71|14284.56|14164.56|10
1643774990000|2022-02-02 04:09:50|14284.58|14164.58|14283.68|14163.68|14284.76|14164.76|14283.64|14163.64|9
1643775000000|2022-02-02 04:10:00|14283.5|14163.5|14282.18|14162.18|14283.5|14163.5|14281.83|14161.83|9
1643775010000|2022-02-02 04:10:10|14282.3|14162.3|14283.8|14163.8|14283.8|14163.8|14281.49|14161.49|10
1643775020000|2022-02-02 04:10:20|14283.96|14163.96|14285.22|14165.22|14285.22|14165.22|14283.96|14163.96|10
1643775030000|2022-02-02 04:10:30|14285.43|14165.43|14285.52|14165.52|14286.04|14166.04|14285.18|14165.18|10
1643775040000|2022-02-02 04:10:40|14285.75|14165.75|14285.11|14165.11|14286.09|14166.09|14285.11|14165.11|10
1643775050000|2022-02-02 04:10:50|14284.49|14164.49|14285.65|14165.65|14285.65|14165.65|14284.49|14164.49|10
1643775060000|2022-02-02 04:11:00|14285.97|14165.97|14286.41|14166.41|14286.41|14166.41|14285.84|14165.84|9
1643775070000|2022-02-02 04:11:10|14286.49|14166.49|14286.67|14166.67|14286.67|14166.67|14286.02|14166.02|10
1643775080000|2022-02-02 04:11:20|14286.78|14166.78|14287.94|14167.94|14287.94|14167.94|14286.71|14166.71|10
1643775090000|2022-02-02 04:11:30|14288.27|14168.27|14287.68|14167.68|14288.68|14168.68|14287.68|14167.68|9
1643775100000|2022-02-02 04:11:40|14287.37|14167.37|14286.84|14166.84|14287.68|14167.68|14286.84|14166.84|10
1643775110000|2022-02-02 04:11:50|14286.81|14166.81|14282.52|14162.52|14286.81|14166.81|14282.52|14162.52|10
1643775120000|2022-02-02 04:12:00|14282.77|14162.77|14283.16|14163.16|14283.16|14163.16|14281.81|14161.81|10
1643775130000|2022-02-02 04:12:10|14283.14|14163.14|14283.05|14163.05|14283.14|14163.14|14282.32|14162.32|10
1643775140000|2022-02-02 04:12:20|14283.04|14163.04|14282.48|14162.48|14283.04|14163.04|14282.48|14162.48|10
1643775150000|2022-02-02 04:12:30|14282.45|14162.45|14281.97|14161.97|14282.67|14162.67|14281.97|14161.97|9
1643775160000|2022-02-02 04:12:40|14282.28|14162.28|14280.91|14160.91|14282.48|14162.48|14280.91|14160.91|9
1643775170000|2022-02-02 04:12:50|14280.42|14160.42|14279.64|14159.64|14280.42|14160.42|14279.58|14159.58|10
1643775180000|2022-02-02 04:13:00|14280.05|14160.05|14280.41|14160.41|14280.71|14160.71|14279.82|14159.82|9
1643775190000|2022-02-02 04:13:10|14280.43|14160.43|14279.97|14159.97|14281.27|14161.27|14279.97|14159.97|10
1643775200000|2022-02-02 04:13:20|14279.96|14159.96|14279.02|14159.02|14279.96|14159.96|14278.79|14158.79|9
1643775210000|2022-02-02 04:13:30|14278.6|14158.6|14278.74|14158.74|14278.74|14158.74|14278.42|14158.42|8
1643775220000|2022-02-02 04:13:40|14278.7|14158.7|14279.22|14159.22|14279.87|14159.87|14278.6|14158.6|10
1643775230000|2022-02-02 04:13:50|14280.4|14160.4|14283.55|14163.55|14283.55|14163.55|14280.4|14160.4|9
1643775240000|2022-02-02 04:14:00|14283.6|14163.6|14283.72|14163.72|14283.72|14163.72|14283.15|14163.15|10
1643775250000|2022-02-02 04:14:10|14283.75|14163.75|14283.43|14163.43|14283.79|14163.79|14283.35|14163.35|10
1643775260000|2022-02-02 04:14:20|14283.6|14163.6|14283.09|14163.09|14283.6|14163.6|14283.09|14163.09|10
1643775270000|2022-02-02 04:14:30|14283.31|14163.31|14283.62|14163.62|14283.79|14163.79|14283.09|14163.09|10
1643775280000|2022-02-02 04:14:40|14283.66|14163.66|14283.47|14163.47|14283.98|14163.98|14283.47|14163.47|9
1643775290000|2022-02-02 04:14:50|14282.97|14162.97|14284.03|14164.03|14284.26|14164.26|14282.97|14162.97|8
1643775300000|2022-02-02 04:15:00|14283.93|14163.93|14283.9|14163.9|14283.94|14163.94|14282.61|14162.61|10
1643775310000|2022-02-02 04:15:10|14284.14|14164.14|14286.65|14166.65|14286.65|14166.65|14284.14|14164.14|10
1643775320000|2022-02-02 04:15:20|14286.61|14166.61|14286.36|14166.36|14286.8|14166.8|14286.08|14166.08|10
1643775330000|2022-02-02 04:15:30|14286.28|14166.28|14287.79|14167.79|14287.91|14167.91|14285.57|14165.57|9
1643775340000|2022-02-02 04:15:40|14288.05|14168.05|14287.92|14167.92|14289.16|14169.16|14287.92|14167.92|10
1643775350000|2022-02-02 04:15:50|14287.91|14167.91|14285.14|14165.14|14288.02|14168.02|14285.14|14165.14|10
1643775360000|2022-02-02 04:16:00|14284.9|14164.9|14284.86|14164.86|14284.99|14164.99|14284.59|14164.59|10
1643775370000|2022-02-02 04:16:10|14284.74|14164.74|14286.13|14166.13|14286.13|14166.13|14284.31|14164.31|10
1643775380000|2022-02-02 04:16:20|14286.5|14166.5|14288.04|14168.04|14288.07|14168.07|14286.5|14166.5|10
1643775390000|2022-02-02 04:16:30|14287.84|14167.84|14288.91|14168.91|14288.97|14168.97|14287.82|14167.82|10
1643775400000|2022-02-02 04:16:40|14289.41|14169.41|14291.05|14171.05|14291.05|14171.05|14289.41|14169.41|10
1643775410000|2022-02-02 04:16:50|14291.29|14171.29|14292.69|14172.69|14292.69|14172.69|14290.74|14170.74|10
1643775420000|2022-02-02 04:17:00|14293.48|14173.48|14297.03|14177.03|14297.03|14177.03|14293.48|14173.48|10
1643775430000|2022-02-02 04:17:10|14297.4|14177.4|14302.19|14182.19|14302.19|14182.19|14297.4|14177.4|10
1643775440000|2022-02-02 04:17:20|14302.45|14182.45|14303.35|14183.35|14303.35|14183.35|14302.32|14182.32|9
1643775450000|2022-02-02 04:17:30|14303.75|14183.75|14305.48|14185.48|14305.48|14185.48|14303.15|14183.15|9
1643775460000|2022-02-02 04:17:40|14305.54|14185.54|14307.56|14187.56|14307.56|14187.56|14305.42|14185.42|10
1643775470000|2022-02-02 04:17:50|14308.84|14188.84|14311.4|14191.4|14311.42|14191.42|14308.84|14188.84|10
1643775480000|2022-02-02 04:18:00|14311.44|14191.44|14311.05|14191.05|14311.52|14191.52|14311.05|14191.05|10
1643775490000|2022-02-02 04:18:10|14311.08|14191.08|14309.12|14189.12|14311.33|14191.33|14309.06|14189.06|10
1643775500000|2022-02-02 04:18:20|14308.64|14188.64|14306.74|14186.74|14308.64|14188.64|14306.74|14186.74|9
1643775510000|2022-02-02 04:18:30|14307.06|14187.06|14305.76|14185.76|14307.06|14187.06|14305.76|14185.76|10
1643775520000|2022-02-02 04:18:40|14305.57|14185.57|14305.87|14185.87|14306.12|14186.12|14305.57|14185.57|10
1643775530000|2022-02-02 04:18:50|14306.24|14186.24|14306.62|14186.62|14306.86|14186.86|14305.93|14185.93|10
1643775540000|2022-02-02 04:19:00|14306.73|14186.73|14307.19|14187.19|14307.19|14187.19|14306.71|14186.71|8
1643775550000|2022-02-02 04:19:10|14307.21|14187.21|14311.17|14191.17|14311.25|14191.25|14307.21|14187.21|8
1643775560000|2022-02-02 04:19:20|14311.12|14191.12|14310.68|14190.68|14312.13|14192.13|14310.61|14190.61|10
1643775570000|2022-02-02 04:19:30|14310.86|14190.86|14310.74|14190.74|14311.16|14191.16|14310.73|14190.73|10
1643775580000|2022-02-02 04:19:40|14310.64|14190.64|14309.85|14189.85|14311.27|14191.27|14309.85|14189.85|10
1643775590000|2022-02-02 04:19:50|14309.78|14189.78|14310.47|14190.47|14310.47|14190.47|14309.36|14189.36|10
1643775600000|2022-02-02 04:20:00|14310.93|14190.93|14312.36|14192.36|14312.36|14192.36|14310.93|14190.93|10
1643775610000|2022-02-02 04:20:10|14312.39|14192.39|14314.06|14194.06|14314.06|14194.06|14312.39|14192.39|10
1643775620000|2022-02-02 04:20:20|14314.01|14194.01|14314.91|14194.91|14314.95|14194.95|14314.01|14194.01|10
1643775630000|2022-02-02 04:20:30|14314.8|14194.8|14316.37|14196.37|14316.37|14196.37|14314.8|14194.8|10
1643775640000|2022-02-02 04:20:40|14316.83|14196.83|14318.43|14198.43|14318.43|14198.43|14316.83|14196.83|9
1643775650000|2022-02-02 04:20:50|14319.14|14199.14|14316.07|14196.07|14319.14|14199.14|14316.07|14196.07|9
1643775660000|2022-02-02 04:21:00|14315.98|14195.98|14313.25|14193.25|14315.98|14195.98|14313.25|14193.25|10
1643775670000|2022-02-02 04:21:10|14313.45|14193.45|14313.65|14193.65|14313.82|14193.82|14313.29|14193.29|10
1643775680000|2022-02-02 04:21:20|14313.52|14193.52|14312.55|14192.55|14313.61|14193.61|14312.55|14192.55|10
1643775690000|2022-02-02 04:21:30|14312.58|14192.58|14312.75|14192.75|14312.75|14192.75|14312.35|14192.35|9
1643775700000|2022-02-02 04:21:40|14312.69|14192.69|14315.43|14195.43|14315.43|14195.43|14312.69|14192.69|10
1643775710000|2022-02-02 04:21:50|14315.37|14195.37|14316.4|14196.4|14316.62|14196.62|14315.26|14195.26|10
1643775720000|2022-02-02 04:22:00|14316.19|14196.19|14315.87|14195.87|14316.38|14196.38|14315.87|14195.87|10
1643775730000|2022-02-02 04:22:10|14315.65|14195.65|14316.86|14196.86|14316.86|14196.86|14315.65|14195.65|8
1643775740000|2022-02-02 04:22:20|14316.92|14196.92|14316.16|14196.16|14316.92|14196.92|14316.16|14196.16|6
1643775750000|2022-02-02 04:22:30|14315.98|14195.98|14315.28|14195.28|14315.98|14195.98|14315.28|14195.28|9
1643775760000|2022-02-02 04:22:40|14315.23|14195.23|14318.1|14198.1|14318.1|14198.1|14315.23|14195.23|10
1643775770000|2022-02-02 04:22:50|14319.08|14199.08|14318.83|14198.83|14319.31|14199.31|14318.77|14198.77|10
1643775780000|2022-02-02 04:23:00|14318.64|14198.64|14317.62|14197.62|14318.64|14198.64|14316.94|14196.94|9
1643775790000|2022-02-02 04:23:10|14317.82|14197.82|14318.19|14198.19|14318.19|14198.19|14317.77|14197.77|8
1643775800000|2022-02-02 04:23:20|14317.98|14197.98|14318.36|14198.36|14318.36|14198.36|14317.68|14197.68|9
1643775810000|2022-02-02 04:23:30|14318.46|14198.46|14318.48|14198.48|14318.79|14198.79|14318.46|14198.46|7
1643775820000|2022-02-02 04:23:40|14318.45|14198.45|14318.13|14198.13|14318.49|14198.49|14318.11|14198.11|9
1643775830000|2022-02-02 04:23:50|14318.2|14198.2|14317.46|14197.46|14318.2|14198.2|14316.79|14196.79|10
1643775840000|2022-02-02 04:24:00|14317.47|14197.47|14317.5|14197.5|14317.59|14197.59|14317.39|14197.39|10
1643775850000|2022-02-02 04:24:10|14317.51|14197.51|14316.92|14196.92|14317.51|14197.51|14316.92|14196.92|9
1643775860000|2022-02-02 04:24:20|14316.28|14196.28|14316.79|14196.79|14316.79|14196.79|14316.28|14196.28|10
1643775870000|2022-02-02 04:24:30|14316.54|14196.54|14317.27|14197.27|14317.27|14197.27|14316.31|14196.31|10
1643775880000|2022-02-02 04:24:40|14317.43|14197.43|14317.33|14197.33|14317.7|14197.7|14317.15|14197.15|9
1643775890000|2022-02-02 04:24:50|14317.19|14197.19|14317.62|14197.62|14317.62|14197.62|14317.17|14197.17|9
1643775900000|2022-02-02 04:25:00|14317.55|14197.55|14319.13|14199.13|14319.13|14199.13|14317.51|14197.51|9
1643775910000|2022-02-02 04:25:10|14319.22|14199.22|14320.94|14200.94|14320.94|14200.94|14319.21|14199.21|10
1643775920000|2022-02-02 04:25:20|14320.68|14200.68|14321.34|14201.34|14321.34|14201.34|14320.68|14200.68|10
1643775930000|2022-02-02 04:25:30|14321.2|14201.2|14320.71|14200.71|14321.37|14201.37|14320.71|14200.71|9
1643775940000|2022-02-02 04:25:40|14321.02|14201.02|14321|14201|14321.2|14201.2|14320.93|14200.93|9
1643775950000|2022-02-02 04:25:50|14321.11|14201.11|14320.23|14200.23|14321.54|14201.54|14320.22|14200.22|10
1643775960000|2022-02-02 04:26:00|14320.26|14200.26|14321.34|14201.34|14321.34|14201.34|14320.22|14200.22|10
1643775970000|2022-02-02 04:26:10|14321.43|14201.43|14322.69|14202.69|14322.69|14202.69|14321.16|14201.16|9
1643775980000|2022-02-02 04:26:20|14322.89|14202.89|14322.35|14202.35|14323.11|14203.11|14322|14202|10
1643775990000|2022-02-02 04:26:30|14322.19|14202.19|14321.05|14201.05|14322.19|14202.19|14320.71|14200.71|10
1643776000000|2022-02-02 04:26:40|14321.04|14201.04|14320.52|14200.52|14321.04|14201.04|14320.52|14200.52|10
1643776010000|2022-02-02 04:26:50|14320.66|14200.66|14319.54|14199.54|14320.96|14200.96|14319.27|14199.27|10
1643776020000|2022-02-02 04:27:00|14319.35|14199.35|14320.15|14200.15|14320.15|14200.15|14319.27|14199.27|10
1643776030000|2022-02-02 04:27:10|14320.14|14200.14|14317.67|14197.67|14320.14|14200.14|14317.67|14197.67|10
1643776040000|2022-02-02 04:27:20|14317.65|14197.65|14317.76|14197.76|14317.86|14197.86|14316.95|14196.95|10
1643776050000|2022-02-02 04:27:30|14317.56|14197.56|14317.5|14197.5|14318.39|14198.39|14317.5|14197.5|10
1643776060000|2022-02-02 04:27:40|14317.72|14197.72|14316.98|14196.98|14317.98|14197.98|14316.98|14196.98|9
1643776070000|2022-02-02 04:27:50|14317.01|14197.01|14317.35|14197.35|14317.76|14197.76|14316.68|14196.68|10
1643776080000|2022-02-02 04:28:00|14317.4|14197.4|14318.02|14198.02|14318.02|14198.02|14317.27|14197.27|9
1643776090000|2022-02-02 04:28:10|14317.82|14197.82|14317.65|14197.65|14318.11|14198.11|14317.65|14197.65|9
1643776100000|2022-02-02 04:28:20|14317.76|14197.76|14314.96|14194.96|14317.82|14197.82|14314.96|14194.96|10
1643776110000|2022-02-02 04:28:30|14312.21|14192.21|14304.99|14184.99|14312.21|14192.21|14304.99|14184.99|10
1643776120000|2022-02-02 04:28:40|14305.08|14185.08|14303.63|14183.63|14305.21|14185.21|14303.63|14183.63|10
1643776130000|2022-02-02 04:28:50|14304.28|14184.28|14304.69|14184.69|14305.27|14185.27|14304.28|14184.28|10
1643776140000|2022-02-02 04:29:00|14304.72|14184.72|14306.05|14186.05|14306.22|14186.22|14304.72|14184.72|9
1643776150000|2022-02-02 04:29:10|14305.83|14185.83|14304.35|14184.35|14306.33|14186.33|14304.35|14184.35|10
1643776160000|2022-02-02 04:29:20|14304.32|14184.32|14304.28|14184.28|14304.32|14184.32|14303.41|14183.41|10
1643776170000|2022-02-02 04:29:30|14304.04|14184.04|14303.61|14183.61|14304.47|14184.47|14303.61|14183.61|10
1643776180000|2022-02-02 04:29:40|14303.19|14183.19|14303.43|14183.43|14303.63|14183.63|14303.16|14183.16|10
1643776190000|2022-02-02 04:29:50|14303.46|14183.46|14302.1|14182.1|14303.5|14183.5|14302.1|14182.1|10
1643776200000|2022-02-02 04:30:00|14301.7|14181.7|14301.49|14181.49|14301.75|14181.75|14301.48|14181.48|9
1643776210000|2022-02-02 04:30:10|14301.53|14181.53|14303.23|14183.23|14303.23|14183.23|14301.53|14181.53|8
1643776220000|2022-02-02 04:30:20|14303.89|14183.89|14305.71|14185.71|14305.71|14185.71|14303.89|14183.89|10
1643776230000|2022-02-02 04:30:30|14305.76|14185.76|14306.26|14186.26|14306.33|14186.33|14305.73|14185.73|10
1643776240000|2022-02-02 04:30:40|14306.31|14186.31|14308.59|14188.59|14308.59|14188.59|14306.24|14186.24|10
1643776250000|2022-02-02 04:30:50|14308.45|14188.45|14308.41|14188.41|14308.45|14188.45|14307.76|14187.76|10
1643776260000|2022-02-02 04:31:00|14308.61|14188.61|14307.38|14187.38|14308.77|14188.77|14307.29|14187.29|10
1643776270000|2022-02-02 04:31:10|14307.61|14187.61|14306.2|14186.2|14307.61|14187.61|14305.9|14185.9|10
1643776280000|2022-02-02 04:31:20|14306.18|14186.18|14296.67|14176.67|14306.18|14186.18|14296.67|14176.67|10
1643776290000|2022-02-02 04:31:30|14296.24|14176.24|14291.51|14171.51|14296.24|14176.24|14291.51|14171.51|10
1643776300000|2022-02-02 04:31:40|14290.96|14170.96|14291.81|14171.81|14291.81|14171.81|14290.69|14170.69|10
1643776310000|2022-02-02 04:31:50|14291.82|14171.82|14291.24|14171.24|14292.04|14172.04|14291.24|14171.24|9
1643776320000|2022-02-02 04:32:00|14291.48|14171.48|14289.58|14169.58|14291.48|14171.48|14289.58|14169.58|10
1643776330000|2022-02-02 04:32:10|14289.53|14169.53|14286.86|14166.86|14289.53|14169.53|14286.72|14166.72|9
1643776340000|2022-02-02 04:32:20|14287.18|14167.18|14287.81|14167.81|14288.66|14168.66|14287.18|14167.18|9
1643776350000|2022-02-02 04:32:30|14287.65|14167.65|14288.35|14168.35|14288.87|14168.87|14285.66|14165.66|10
1643776360000|2022-02-02 04:32:40|14291.48|14171.48|14294.37|14174.37|14294.62|14174.62|14291.48|14171.48|9
1643776370000|2022-02-02 04:32:50|14294.45|14174.45|14292.43|14172.43|14294.45|14174.45|14292.43|14172.43|9
1643776380000|2022-02-02 04:33:00|14292.99|14172.99|14294.85|14174.85|14294.85|14174.85|14292.99|14172.99|10
1643776390000|2022-02-02 04:33:10|14294.91|14174.91|14295.63|14175.63|14295.64|14175.64|14294.91|14174.91|10
1643776400000|2022-02-02 04:33:20|14295.7|14175.7|14296.46|14176.46|14296.56|14176.56|14295.43|14175.43|9
1643776410000|2022-02-02 04:33:30|14296.44|14176.44|14296.79|14176.79|14296.79|14176.79|14296.19|14176.19|10
1643776420000|2022-02-02 04:33:40|14297.02|14177.02|14298.14|14178.14|14298.14|14178.14|14297.02|14177.02|10
1643776430000|2022-02-02 04:33:50|14298.25|14178.25|14298.1|14178.1|14298.47|14178.47|14297.83|14177.83|9
1643776440000|2022-02-02 04:34:00|14298.12|14178.12|14298.27|14178.27|14298.28|14178.28|14298.01|14178.01|9
1643776450000|2022-02-02 04:34:10|14298.19|14178.19|14296.08|14176.08|14298.38|14178.38|14295.82|14175.82|10
1643776460000|2022-02-02 04:34:20|14295.84|14175.84|14297.93|14177.93|14297.93|14177.93|14295.84|14175.84|10
1643776470000|2022-02-02 04:34:30|14297.98|14177.98|14299.61|14179.61|14299.61|14179.61|14297.98|14177.98|10
1643776480000|2022-02-02 04:34:40|14301.86|14181.86|14305.68|14185.68|14305.72|14185.72|14301.86|14181.86|10
1643776490000|2022-02-02 04:34:50|14305.43|14185.43|14307.05|14187.05|14307.28|14187.28|14305.43|14185.43|10
1643776500000|2022-02-02 04:35:00|14307.29|14187.29|14308.42|14188.42|14308.42|14188.42|14307.11|14187.11|9
1643776510000|2022-02-02 04:35:10|14308.12|14188.12|14308.65|14188.65|14308.65|14188.65|14307.68|14187.68|10
1643776520000|2022-02-02 04:35:20|14308.98|14188.98|14308.89|14188.89|14308.98|14188.98|14308.22|14188.22|10
1643776530000|2022-02-02 04:35:30|14308.84|14188.84|14311.48|14191.48|14311.55|14191.55|14308.84|14188.84|9
1643776540000|2022-02-02 04:35:40|14312.74|14192.74|14315.13|14195.13|14315.13|14195.13|14312.74|14192.74|10
1643776550000|2022-02-02 04:35:50|14314.93|14194.93|14314.94|14194.94|14315.37|14195.37|14314.85|14194.85|10
1643776560000|2022-02-02 04:36:00|14314.99|14194.99|14314.63|14194.63|14314.99|14194.99|14314.41|14194.41|10
1643776570000|2022-02-02 04:36:10|14314.43|14194.43|14315.81|14195.81|14315.81|14195.81|14314.25|14194.25|8
1643776580000|2022-02-02 04:36:20|14315.75|14195.75|14315.49|14195.49|14315.92|14195.92|14315.1|14195.1|10
1643776590000|2022-02-02 04:36:30|14315.28|14195.28|14314.77|14194.77|14315.8|14195.8|14314.77|14194.77|10
1643776600000|2022-02-02 04:36:40|14314.52|14194.52|14314.79|14194.79|14314.92|14194.92|14314.27|14194.27|10
1643776610000|2022-02-02 04:36:50|14315.42|14195.42|14314.54|14194.54|14315.68|14195.68|14314.54|14194.54|10
1643776620000|2022-02-02 04:37:00|14314.3|14194.3|14315.71|14195.71|14315.87|14195.87|14314.3|14194.3|9
1643776630000|2022-02-02 04:37:10|14315.74|14195.74|14315.44|14195.44|14315.74|14195.74|14315.21|14195.21|8
1643776640000|2022-02-02 04:37:20|14315.57|14195.57|14315.78|14195.78|14315.78|14195.78|14315.5|14195.5|8
1643776650000|2022-02-02 04:37:30|14315.68|14195.68|14315.11|14195.11|14315.82|14195.82|14315.11|14195.11|9
1643776660000|2022-02-02 04:37:40|14315.05|14195.05|14314.81|14194.81|14315.68|14195.68|14314.81|14194.81|8
1643776670000|2022-02-02 04:37:50|14314.71|14194.71|14315.27|14195.27|14315.28|14195.28|14314.71|14194.71|8
1643776680000|2022-02-02 04:38:00|14315.19|14195.19|14314.26|14194.26|14315.26|14195.26|14314.26|14194.26|8
1643776690000|2022-02-02 04:38:10|14314.72|14194.72|14315.8|14195.8|14315.8|14195.8|14314.49|14194.49|10
1643776700000|2022-02-02 04:38:20|14315.98|14195.98|14316.48|14196.48|14316.84|14196.84|14315.98|14195.98|9
1643776710000|2022-02-02 04:38:30|14316.41|14196.41|14315.88|14195.88|14316.61|14196.61|14315.88|14195.88|9
1643776720000|2022-02-02 04:38:40|14315.95|14195.95|14316.17|14196.17|14316.17|14196.17|14315.59|14195.59|9
1643776730000|2022-02-02 04:38:50|14316.28|14196.28|14315.48|14195.48|14316.28|14196.28|14315.4|14195.4|8
1643776740000|2022-02-02 04:39:00|14315.5|14195.5|14315.91|14195.91|14315.97|14195.97|14315.5|14195.5|9
1643776750000|2022-02-02 04:39:10|14315.98|14195.98|14315.83|14195.83|14315.98|14195.98|14315.55|14195.55|10
1643776760000|2022-02-02 04:39:20|14315.94|14195.94|14315.53|14195.53|14315.94|14195.94|14315.34|14195.34|8
1643776770000|2022-02-02 04:39:30|14315.64|14195.64|14315.53|14195.53|14315.64|14195.64|14314.9|14194.9|9
1643776780000|2022-02-02 04:39:40|14315.66|14195.66|14315.4|14195.4|14315.68|14195.68|14315.28|14195.28|8
1643776790000|2022-02-02 04:39:50|14315.46|14195.46|14315.47|14195.47|14315.71|14195.71|14315.38|14195.38|8
1643776800000|2022-02-02 04:40:00|14315.51|14195.51|14311.19|14191.19|14315.51|14195.51|14311.19|14191.19|9
1643776810000|2022-02-02 04:40:10|14310.38|14190.38|14308.12|14188.12|14310.38|14190.38|14308.12|14188.12|10
1643776820000|2022-02-02 04:40:20|14307.68|14187.68|14308.02|14188.02|14308.06|14188.06|14307.67|14187.67|9
1643776830000|2022-02-02 04:40:30|14308.01|14188.01|14308.48|14188.48|14308.63|14188.63|14308.01|14188.01|10
1643776840000|2022-02-02 04:40:40|14308.09|14188.09|14308.12|14188.12|14308.36|14188.36|14308.09|14188.09|8
1643776850000|2022-02-02 04:40:50|14308.02|14188.02|14306.41|14186.41|14308.1|14188.1|14306.41|14186.41|10
1643776860000|2022-02-02 04:41:00|14306.34|14186.34|14307.89|14187.89|14307.89|14187.89|14306.23|14186.23|10
1643776870000|2022-02-02 04:41:10|14307.91|14187.91|14304.83|14184.83|14307.96|14187.96|14304.83|14184.83|10
1643776880000|2022-02-02 04:41:20|14304.43|14184.43|14303.66|14183.66|14304.43|14184.43|14303.66|14183.66|9
1643776890000|2022-02-02 04:41:30|14303.77|14183.77|14302.41|14182.41|14303.8|14183.8|14302.41|14182.41|9
1643776900000|2022-02-02 04:41:40|14302.25|14182.25|14302.38|14182.38|14302.38|14182.38|14301.42|14181.42|9
1643776910000|2022-02-02 04:41:50|14302.34|14182.34|14302.67|14182.67|14302.67|14182.67|14301.48|14181.48|10
1643776920000|2022-02-02 04:42:00|14302.87|14182.87|14301.78|14181.78|14303.15|14183.15|14301.78|14181.78|10
1643776930000|2022-02-02 04:42:10|14301.87|14181.87|14295.59|14175.59|14301.87|14181.87|14295.59|14175.59|9
1643776940000|2022-02-02 04:42:20|14294.7|14174.7|14293.45|14173.45|14294.7|14174.7|14293.05|14173.05|10
1643776950000|2022-02-02 04:42:30|14293.43|14173.43|14292.72|14172.72|14293.43|14173.43|14292.08|14172.08|10
1643776960000|2022-02-02 04:42:40|14293.65|14173.65|14290.97|14170.97|14293.76|14173.76|14290.97|14170.97|10
1643776970000|2022-02-02 04:42:50|14290.92|14170.92|14290.45|14170.45|14290.92|14170.92|14290.42|14170.42|9
1643776980000|2022-02-02 04:43:00|14290.26|14170.26|14287.03|14167.03|14290.48|14170.48|14287.03|14167.03|10
1643776990000|2022-02-02 04:43:10|14285.51|14165.51|14284.29|14164.29|14285.51|14165.51|14283.77|14163.77|10
1643777000000|2022-02-02 04:43:20|14284.43|14164.43|14284.81|14164.81|14284.81|14164.81|14284.37|14164.37|9
1643777010000|2022-02-02 04:43:30|14284.2|14164.2|14284.54|14164.54|14284.54|14164.54|14284.07|14164.07|9
1643777020000|2022-02-02 04:43:40|14285.44|14165.44|14285.7|14165.7|14285.84|14165.84|14285.26|14165.26|9
1643777030000|2022-02-02 04:43:50|14285.51|14165.51|14286.14|14166.14|14286.61|14166.61|14285.51|14165.51|9
1643777040000|2022-02-02 04:44:00|14286.27|14166.27|14286.8|14166.8|14286.8|14166.8|14286.2|14166.2|9
1643777050000|2022-02-02 04:44:10|14286.64|14166.64|14287.35|14167.35|14287.48|14167.48|14286.51|14166.51|10
1643777060000|2022-02-02 04:44:20|14287.03|14167.03|14286.2|14166.2|14287.37|14167.37|14286.2|14166.2|8
1643777070000|2022-02-02 04:44:30|14286.76|14166.76|14285.68|14165.68|14286.76|14166.76|14284.84|14164.84|10
1643777080000|2022-02-02 04:44:40|14285.72|14165.72|14285.26|14165.26|14285.72|14165.72|14285.18|14165.18|8
1643777090000|2022-02-02 04:44:50|14285.52|14165.52|14287.01|14167.01|14287.32|14167.32|14285.52|14165.52|10
1643777100000|2022-02-02 04:45:00|14287.22|14167.22|14286.18|14166.18|14287.22|14167.22|14285.75|14165.75|10
1643777110000|2022-02-02 04:45:10|14286.25|14166.25|14287.17|14167.17|14287.17|14167.17|14286.19|14166.19|9
1643777120000|2022-02-02 04:45:20|14287.1|14167.1|14288.6|14168.6|14289.26|14169.26|14287.1|14167.1|9
1643777130000|2022-02-02 04:45:30|14288.37|14168.37|14288.09|14168.09|14288.57|14168.57|14288.09|14168.09|9
1643777140000|2022-02-02 04:45:40|14287.96|14167.96|14283.03|14163.03|14287.96|14167.96|14283.03|14163.03|10
1643777150000|2022-02-02 04:45:50|14282.88|14162.88|14279.96|14159.96|14282.88|14162.88|14279.38|14159.38|10
1643777160000|2022-02-02 04:46:00|14279.62|14159.62|14278.24|14158.24|14279.62|14159.62|14278.24|14158.24|9
1643777170000|2022-02-02 04:46:10|14278.51|14158.51|14280.02|14160.02|14280.02|14160.02|14278.03|14158.03|10
1643777180000|2022-02-02 04:46:20|14280.32|14160.32|14278.71|14158.71|14280.39|14160.39|14278.59|14158.59|10
1643777190000|2022-02-02 04:46:30|14278.24|14158.24|14277.82|14157.82|14278.34|14158.34|14277.65|14157.65|9
1643777200000|2022-02-02 04:46:40|14277.62|14157.62|14276.59|14156.59|14277.63|14157.63|14276.03|14156.03|9
1643777210000|2022-02-02 04:46:50|14276.54|14156.54|14274.95|14154.95|14276.54|14156.54|14274.95|14154.95|10
1643777220000|2022-02-02 04:47:00|14275.24|14155.24|14274.86|14154.86|14275.31|14155.31|14274.86|14154.86|9
1643777230000|2022-02-02 04:47:10|14274.02|14154.02|14273.77|14153.77|14274.19|14154.19|14273.77|14153.77|9
1643777240000|2022-02-02 04:47:20|14273.9|14153.9|14272.83|14152.83|14273.9|14153.9|14272.76|14152.76|10
1643777250000|2022-02-02 04:47:30|14273.29|14153.29|14273.9|14153.9|14273.9|14153.9|14273.27|14153.27|10
1643777260000|2022-02-02 04:47:40|14274|14154|14273.79|14153.79|14274.03|14154.03|14273.66|14153.66|9
1643777270000|2022-02-02 04:47:50|14273.91|14153.91|14272.04|14152.04|14274.09|14154.09|14272.04|14152.04|8
1643777280000|2022-02-02 04:48:00|14271.47|14151.47|14269.67|14149.67|14271.47|14151.47|14269.44|14149.44|10
1643777290000|2022-02-02 04:48:10|14270.04|14150.04|14270.3|14150.3|14270.53|14150.53|14269.99|14149.99|10
1643777300000|2022-02-02 04:48:20|14270.26|14150.26|14269.74|14149.74|14270.3|14150.3|14269.74|14149.74|10
1643777310000|2022-02-02 04:48:30|14269.47|14149.47|14267.99|14147.99|14269.55|14149.55|14267.99|14147.99|9
1643777320000|2022-02-02 04:48:40|14267.69|14147.69|14265.9|14145.9|14267.69|14147.69|14265.9|14145.9|10
1643777330000|2022-02-02 04:48:50|14265.82|14145.82|14266.23|14146.23|14266.32|14146.32|14265.82|14145.82|10
1643777340000|2022-02-02 04:49:00|14266.28|14146.28|14266.47|14146.47|14266.58|14146.58|14266.16|14146.16|9
1643777350000|2022-02-02 04:49:10|14266.68|14146.68|14267.17|14147.17|14267.51|14147.51|14266.55|14146.55|10
1643777360000|2022-02-02 04:49:20|14266.77|14146.77|14266.76|14146.76|14266.96|14146.96|14265.99|14145.99|10
1643777370000|2022-02-02 04:49:30|14266.63|14146.63|14266.5|14146.5|14266.63|14146.63|14266.24|14146.24|10
1643777380000|2022-02-02 04:49:40|14266.55|14146.55|14266.06|14146.06|14266.61|14146.61|14265.82|14145.82|10
1643777390000|2022-02-02 04:49:50|14265.97|14145.97|14266.09|14146.09|14266.1|14146.1|14265.66|14145.66|10
1643777400000|2022-02-02 04:50:00|14266.18|14146.18|14265.09|14145.09|14266.18|14146.18|14265.09|14145.09|10
1643777410000|2022-02-02 04:50:10|14265.03|14145.03|14265.01|14145.01|14265.31|14145.31|14264.84|14144.84|10
1643777420000|2022-02-02 04:50:20|14265.06|14145.06|14265.53|14145.53|14265.64|14145.64|14265.03|14145.03|9
1643777430000|2022-02-02 04:50:30|14265.52|14145.52|14265.52|14145.52|14266.06|14146.06|14265.44|14145.44|9
1643777440000|2022-02-02 04:50:40|14265.37|14145.37|14265.34|14145.34|14266.35|14146.35|14265.34|14145.34|10
1643777450000|2022-02-02 04:50:50|14265.13|14145.13|14265.56|14145.56|14265.92|14145.92|14264.84|14144.84|10
1643777460000|2022-02-02 04:51:00|14265.51|14145.51|14265.32|14145.32|14265.61|14145.61|14265.26|14145.26|9
1643777470000|2022-02-02 04:51:10|14265.16|14145.16|14265.56|14145.56|14265.56|14145.56|14265.05|14145.05|9
1643777480000|2022-02-02 04:51:20|14265.86|14145.86|14266.25|14146.25|14266.74|14146.74|14265.86|14145.86|9
1643777490000|2022-02-02 04:51:30|14266.81|14146.81|14267.23|14147.23|14267.38|14147.38|14266.81|14146.81|10
1643777500000|2022-02-02 04:51:40|14267.16|14147.16|14266.42|14146.42|14267.26|14147.26|14266.42|14146.42|8
1643777510000|2022-02-02 04:51:50|14266.68|14146.68|14267.31|14147.31|14267.68|14147.68|14266.63|14146.63|10
1643777520000|2022-02-02 04:52:00|14267.16|14147.16|14266.13|14146.13|14267.68|14147.68|14266.13|14146.13|10
1643777530000|2022-02-02 04:52:10|14265.71|14145.71|14265.28|14145.28|14265.84|14145.84|14265.11|14145.11|10
1643777540000|2022-02-02 04:52:20|14265.16|14145.16|14263.32|14143.32|14265.57|14145.57|14263.07|14143.07|9
1643777550000|2022-02-02 04:52:30|14263.42|14143.42|14262.53|14142.53|14263.8|14143.8|14262.53|14142.53|9
1643777560000|2022-02-02 04:52:40|14262.41|14142.41|14261.47|14141.47|14262.41|14142.41|14261.34|14141.34|9
1643777570000|2022-02-02 04:52:50|14261.08|14141.08|14261.48|14141.48|14261.71|14141.71|14261.08|14141.08|10
1643777580000|2022-02-02 04:53:00|14261.59|14141.59|14264.36|14144.36|14264.69|14144.69|14261.59|14141.59|10
1643777590000|2022-02-02 04:53:10|14264.59|14144.59|14266.41|14146.41|14266.41|14146.41|14264.59|14144.59|9
1643777600000|2022-02-02 04:53:20|14266.53|14146.53|14271.86|14151.86|14271.86|14151.86|14266.53|14146.53|9
1643777610000|2022-02-02 04:53:30|14271.88|14151.88|14274.51|14154.51|14274.51|14154.51|14271.88|14151.88|10
1643777620000|2022-02-02 04:53:40|14274.53|14154.53|14275.33|14155.33|14275.85|14155.85|14274.53|14154.53|10
1643777630000|2022-02-02 04:53:50|14275.21|14155.21|14276.02|14156.02|14276.02|14156.02|14274.96|14154.96|9
1643777640000|2022-02-02 04:54:00|14275.86|14155.86|14275.21|14155.21|14275.86|14155.86|14274.99|14154.99|8
1643777650000|2022-02-02 04:54:10|14275.17|14155.17|14275.29|14155.29|14275.47|14155.47|14275.14|14155.14|10
1643777660000|2022-02-02 04:54:20|14275.44|14155.44|14275.44|14155.44|14275.98|14155.98|14275.44|14155.44|10
1643777670000|2022-02-02 04:54:30|14275.49|14155.49|14275.53|14155.53|14275.79|14155.79|14275.22|14155.22|10
1643777680000|2022-02-02 04:54:40|14275.6|14155.6|14276.13|14156.13|14276.13|14156.13|14275.43|14155.43|8
1643777690000|2022-02-02 04:54:50|14276.12|14156.12|14276.54|14156.54|14276.54|14156.54|14276.12|14156.12|9
1643777700000|2022-02-02 04:55:00|14276.37|14156.37|14275.87|14155.87|14276.37|14156.37|14275.83|14155.83|9
1643777710000|2022-02-02 04:55:10|14275.72|14155.72|14277.61|14157.61|14277.61|14157.61|14274.98|14154.98|9
1643777720000|2022-02-02 04:55:20|14277.76|14157.76|14278.03|14158.03|14278.11|14158.11|14277.72|14157.72|7
1643777730000|2022-02-02 04:55:30|14277.9|14157.9|14279.77|14159.77|14279.77|14159.77|14277.64|14157.64|10
1643777740000|2022-02-02 04:55:40|14279.64|14159.64|14282.32|14162.32|14282.32|14162.32|14279.54|14159.54|9
1643777750000|2022-02-02 04:55:50|14282.4|14162.4|14284.38|14164.38|14284.62|14164.62|14282.4|14162.4|9
1643777760000|2022-02-02 04:56:00|14284.36|14164.36|14284.16|14164.16|14284.36|14164.36|14283.99|14163.99|10
1643777770000|2022-02-02 04:56:10|14283.65|14163.65|14283.53|14163.53|14283.93|14163.93|14283.01|14163.01|9
1643777780000|2022-02-02 04:56:20|14283.57|14163.57|14282.34|14162.34|14283.57|14163.57|14282.34|14162.34|10
1643777790000|2022-02-02 04:56:30|14282.17|14162.17|14283.05|14163.05|14283.15|14163.15|14281.89|14161.89|10
1643777800000|2022-02-02 04:56:40|14282.94|14162.94|14285.11|14165.11|14285.25|14165.25|14282.94|14162.94|10
1643777810000|2022-02-02 04:56:50|14285.16|14165.16|14284.96|14164.96|14285.51|14165.51|14284.96|14164.96|9
1643777820000|2022-02-02 04:57:00|14284.87|14164.87|14284.27|14164.27|14285.03|14165.03|14284.27|14164.27|10
1643777830000|2022-02-02 04:57:10|14284.68|14164.68|14284.71|14164.71|14284.88|14164.88|14284.39|14164.39|10
1643777840000|2022-02-02 04:57:20|14284.62|14164.62|14284.37|14164.37|14284.62|14164.62|14284.16|14164.16|10
1643777850000|2022-02-02 04:57:30|14284.27|14164.27|14284.74|14164.74|14284.74|14164.74|14284.27|14164.27|8
1643777860000|2022-02-02 04:57:40|14284.7|14164.7|14284.63|14164.63|14284.71|14164.71|14284.32|14164.32|8
1643777870000|2022-02-02 04:57:50|14284.54|14164.54|14285.11|14165.11|14285.11|14165.11|14284.54|14164.54|10
1643777880000|2022-02-02 04:58:00|14285.23|14165.23|14285.71|14165.71|14285.92|14165.92|14285.23|14165.23|9
1643777890000|2022-02-02 04:58:10|14285.64|14165.64|14281.35|14161.35|14285.64|14165.64|14281.35|14161.35|10
1643777900000|2022-02-02 04:58:20|14280.9|14160.9|14277.79|14157.79|14280.9|14160.9|14277.79|14157.79|9
1643777910000|2022-02-02 04:58:30|14277.64|14157.64|14276.07|14156.07|14277.64|14157.64|14276.07|14156.07|10
1643777920000|2022-02-02 04:58:40|14276|14156|14276.52|14156.52|14276.53|14156.53|14275.93|14155.93|10
1643777930000|2022-02-02 04:58:50|14276.16|14156.16|14276.45|14156.45|14277.01|14157.01|14276.16|14156.16|10
1643777940000|2022-02-02 04:59:00|14276.23|14156.23|14275.5|14155.5|14276.23|14156.23|14275.5|14155.5|10
1643777950000|2022-02-02 04:59:10|14275.06|14155.06|14274.3|14154.3|14275.09|14155.09|14274.3|14154.3|10
1643777960000|2022-02-02 04:59:20|14274.32|14154.32|14273.57|14153.57|14274.32|14154.32|14273.09|14153.09|10
1643777970000|2022-02-02 04:59:30|14273.49|14153.49|14273.92|14153.92|14274.53|14154.53|14273.49|14153.49|10
1643777980000|2022-02-02 04:59:40|14273.64|14153.64|14268.42|14148.42|14273.64|14153.64|14268.42|14148.42|10
1643777990000|2022-02-02 04:59:50|14268.48|14148.48|14265.82|14145.82|14268.48|14148.48|14265|14145|10
1643778000000|2022-02-02 05:00:00|14265.69|14145.69|14260.1|14140.1|14265.77|14145.77|14260.1|14140.1|10
1643778010000|2022-02-02 05:00:10|14259.96|14139.96|14254.04|14134.04|14259.96|14139.96|14254.04|14134.04|10
1643778020000|2022-02-02 05:00:20|14254.26|14134.26|14256.33|14136.33|14256.33|14136.33|14254.26|14134.26|9
1643778030000|2022-02-02 05:00:30|14256.52|14136.52|14257.74|14137.74|14257.74|14137.74|14256.52|14136.52|9
1643778040000|2022-02-02 05:00:40|14258|14138|14256|14136|14258|14138|14256|14136|10
1643778050000|2022-02-02 05:00:50|14255.98|14135.98|14257.23|14137.23|14257.33|14137.33|14255.98|14135.98|10
1643778060000|2022-02-02 05:01:00|14257.27|14137.27|14257.84|14137.84|14257.95|14137.95|14256.99|14136.99|10
1643778070000|2022-02-02 05:01:10|14257.8|14137.8|14256.95|14136.95|14257.8|14137.8|14256.75|14136.75|8
1643778080000|2022-02-02 05:01:20|14256.83|14136.83|14256.66|14136.66|14256.86|14136.86|14256.57|14136.57|8
1643778090000|2022-02-02 05:01:30|14256.7|14136.7|14256.92|14136.92|14256.92|14136.92|14256.02|14136.02|10
1643778100000|2022-02-02 05:01:40|14257.18|14137.18|14257.63|14137.63|14257.63|14137.63|14257.18|14137.18|9
1643778110000|2022-02-02 05:01:50|14257.91|14137.91|14258.36|14138.36|14258.57|14138.57|14257.91|14137.91|10
1643778120000|2022-02-02 05:02:00|14258.46|14138.46|14259.24|14139.24|14259.24|14139.24|14258.46|14138.46|9
1643778130000|2022-02-02 05:02:10|14259.38|14139.38|14259.02|14139.02|14259.42|14139.42|14258.44|14138.44|10
1643778140000|2022-02-02 05:02:20|14258.92|14138.92|14259.81|14139.81|14259.81|14139.81|14258.92|14138.92|10
1643778150000|2022-02-02 05:02:30|14259.68|14139.68|14260.1|14140.1|14260.54|14140.54|14259.61|14139.61|10
1643778160000|2022-02-02 05:02:40|14260.08|14140.08|14259.78|14139.78|14260.2|14140.2|14259.69|14139.69|9
1643778170000|2022-02-02 05:02:50|14260.16|14140.16|14259.82|14139.82|14260.16|14140.16|14259.26|14139.26|10
1643778180000|2022-02-02 05:03:00|14259.69|14139.69|14259.59|14139.59|14259.93|14139.93|14259.52|14139.52|10
1643778190000|2022-02-02 05:03:10|14259.64|14139.64|14260.53|14140.53|14260.53|14140.53|14259.64|14139.64|9
1643778200000|2022-02-02 05:03:20|14260.52|14140.52|14260.94|14140.94|14260.94|14140.94|14260.52|14140.52|9
1643778210000|2022-02-02 05:03:30|14261.17|14141.17|14261.18|14141.18|14261.41|14141.41|14261.09|14141.09|7
1643778220000|2022-02-02 05:03:40|14261.16|14141.16|14261.84|14141.84|14261.84|14141.84|14261.01|14141.01|9
1643778230000|2022-02-02 05:03:50|14262.13|14142.13|14266|14146|14266|14146|14262.13|14142.13|10
1643778240000|2022-02-02 05:04:00|14266.18|14146.18|14268.46|14148.46|14268.99|14148.99|14266.18|14146.18|10
1643778250000|2022-02-02 05:04:10|14268.71|14148.71|14269.15|14149.15|14269.63|14149.63|14268.35|14148.35|10
1643778260000|2022-02-02 05:04:20|14269.82|14149.82|14271.43|14151.43|14271.76|14151.76|14269.82|14149.82|10
1643778270000|2022-02-02 05:04:30|14271.44|14151.44|14272.23|14152.23|14272.23|14152.23|14271|14151|10
1643778280000|2022-02-02 05:04:40|14272.22|14152.22|14272.51|14152.51|14272.51|14152.51|14272.06|14152.06|9
1643778290000|2022-02-02 05:04:50|14272.62|14152.62|14272.92|14152.92|14272.92|14152.92|14272.6|14152.6|8
1643778300000|2022-02-02 05:05:00|14273.11|14153.11|14272.74|14152.74|14273.11|14153.11|14272.43|14152.43|10
1643778310000|2022-02-02 05:05:10|14272.55|14152.55|14272.15|14152.15|14272.55|14152.55|14272.15|14152.15|8
1643778320000|2022-02-02 05:05:20|14272.16|14152.16|14273.28|14153.28|14273.28|14153.28|14272.07|14152.07|9
1643778330000|2022-02-02 05:05:30|14273.78|14153.78|14274.98|14154.98|14274.98|14154.98|14273.48|14153.48|9
1643778340000|2022-02-02 05:05:40|14275.64|14155.64|14275.25|14155.25|14275.92|14155.92|14275.25|14155.25|10
1643778350000|2022-02-02 05:05:50|14275.58|14155.58|14277.61|14157.61|14277.61|14157.61|14275.58|14155.58|9
1643778360000|2022-02-02 05:06:00|14277.51|14157.51|14277.95|14157.95|14277.95|14157.95|14277.26|14157.26|8
1643778370000|2022-02-02 05:06:10|14278.04|14158.04|14277.44|14157.44|14278.25|14158.25|14277.44|14157.44|8
1643778380000|2022-02-02 05:06:20|14277.45|14157.45|14276.32|14156.32|14277.45|14157.45|14276.32|14156.32|10
1643778390000|2022-02-02 05:06:30|14276.03|14156.03|14276.46|14156.46|14276.46|14156.46|14275.66|14155.66|9
1643778400000|2022-02-02 05:06:40|14276.49|14156.49|14276.16|14156.16|14276.61|14156.61|14276.09|14156.09|10
1643778410000|2022-02-02 05:06:50|14276.04|14156.04|14277.17|14157.17|14277.19|14157.19|14276.04|14156.04|8
1643778420000|2022-02-02 05:07:00|14276.97|14156.97|14276.7|14156.7|14277.03|14157.03|14276.65|14156.65|8
1643778430000|2022-02-02 05:07:10|14276.6|14156.6|14276.22|14156.22|14276.6|14156.6|14276.22|14156.22|8
1643778440000|2022-02-02 05:07:20|14276.24|14156.24|14275.8|14155.8|14276.24|14156.24|14275.73|14155.73|8
1643778450000|2022-02-02 05:07:30|14276.02|14156.02|14276.97|14156.97|14276.97|14156.97|14276.02|14156.02|9
1643778460000|2022-02-02 05:07:40|14277.17|14157.17|14278.41|14158.41|14278.41|14158.41|14277.17|14157.17|5
1643778470000|2022-02-02 05:07:50|14278.37|14158.37|14278.34|14158.34|14278.97|14158.97|14278.19|14158.19|10
1643778480000|2022-02-02 05:08:00|14277.71|14157.71|14278.17|14158.17|14278.25|14158.25|14277.64|14157.64|8
1643778490000|2022-02-02 05:08:10|14278.11|14158.11|14278.27|14158.27|14278.6|14158.6|14277.75|14157.75|10
1643778500000|2022-02-02 05:08:20|14279.17|14159.17|14277.08|14157.08|14279.17|14159.17|14277.04|14157.04|9
1643778510000|2022-02-02 05:08:30|14276.93|14156.93|14276.66|14156.66|14277.17|14157.17|14276.58|14156.58|10
1643778520000|2022-02-02 05:08:40|14276.67|14156.67|14279.34|14159.34|14279.34|14159.34|14276.57|14156.57|10
1643778530000|2022-02-02 05:08:50|14279.88|14159.88|14283.38|14163.38|14283.56|14163.56|14279.88|14159.88|10
1643778540000|2022-02-02 05:09:00|14283.71|14163.71|14284.44|14164.44|14285.09|14165.09|14283.71|14163.71|10
1643778550000|2022-02-02 05:09:10|14284.65|14164.65|14284.85|14164.85|14285.33|14165.33|14284.65|14164.65|10
1643778560000|2022-02-02 05:09:20|14285|14165|14284.78|14164.78|14285.5|14165.5|14284.78|14164.78|10
1643778570000|2022-02-02 05:09:30|14284.73|14164.73|14284.08|14164.08|14284.73|14164.73|14284.08|14164.08|9
1643778580000|2022-02-02 05:09:40|14283.5|14163.5|14281.91|14161.91|14283.5|14163.5|14281.91|14161.91|9
1643778590000|2022-02-02 05:09:50|14281.97|14161.97|14282.07|14162.07|14282.32|14162.32|14281.65|14161.65|10
1643778600000|2022-02-02 05:10:00|14282.26|14162.26|14282.6|14162.6|14282.89|14162.89|14282.26|14162.26|10
1643778610000|2022-02-02 05:10:10|14282.64|14162.64|14283.15|14163.15|14283.15|14163.15|14282.53|14162.53|9
1643778620000|2022-02-02 05:10:20|14283.4|14163.4|14283.83|14163.83|14284.2|14164.2|14283.4|14163.4|9
1643778630000|2022-02-02 05:10:30|14283.85|14163.85|14283.72|14163.72|14283.85|14163.85|14283.48|14163.48|8
1643778640000|2022-02-02 05:10:40|14283.73|14163.73|14283.88|14163.88|14283.91|14163.91|14283.64|14163.64|8
1643778650000|2022-02-02 05:10:50|14283.86|14163.86|14283.59|14163.59|14284.06|14164.06|14283.57|14163.57|9
1643778660000|2022-02-02 05:11:00|14283.74|14163.74|14282.79|14162.79|14283.76|14163.76|14282.79|14162.79|10
1643778670000|2022-02-02 05:11:10|14282.82|14162.82|14279.92|14159.92|14282.82|14162.82|14279.92|14159.92|9
1643778680000|2022-02-02 05:11:20|14279.91|14159.91|14278.41|14158.41|14279.91|14159.91|14278.41|14158.41|9
1643778690000|2022-02-02 05:11:30|14278.49|14158.49|14277.49|14157.49|14278.49|14158.49|14277.07|14157.07|10
1643778700000|2022-02-02 05:11:40|14276.67|14156.67|14276.12|14156.12|14276.69|14156.69|14275.9|14155.9|10
1643778710000|2022-02-02 05:11:50|14275.71|14155.71|14275.33|14155.33|14275.91|14155.91|14275.33|14155.33|10
1643778720000|2022-02-02 05:12:00|14275.25|14155.25|14276.1|14156.1|14276.12|14156.12|14275.25|14155.25|9
1643778730000|2022-02-02 05:12:10|14276.11|14156.11|14275.42|14155.42|14276.15|14156.15|14275.42|14155.42|8
1643778740000|2022-02-02 05:12:20|14275.43|14155.43|14274.51|14154.51|14275.43|14155.43|14274.51|14154.51|9
1643778750000|2022-02-02 05:12:30|14274.27|14154.27|14274.1|14154.1|14274.27|14154.27|14274.1|14154.1|8
1643778760000|2022-02-02 05:12:40|14274.18|14154.18|14273.88|14153.88|14274.36|14154.36|14273.88|14153.88|10
1643778770000|2022-02-02 05:12:50|14274.03|14154.03|14270.08|14150.08|14274.03|14154.03|14270.08|14150.08|10
1643778780000|2022-02-02 05:13:00|14270.04|14150.04|14269.05|14149.05|14270.1|14150.1|14269.05|14149.05|10
1643778790000|2022-02-02 05:13:10|14268.9|14148.9|14267.93|14147.93|14268.91|14148.91|14267.93|14147.93|10
1643778800000|2022-02-02 05:13:20|14266.49|14146.49|14265.06|14145.06|14266.67|14146.67|14265.06|14145.06|9
1643778810000|2022-02-02 05:13:30|14264.96|14144.96|14263.62|14143.62|14264.96|14144.96|14263.62|14143.62|10
1643778820000|2022-02-02 05:13:40|14263.21|14143.21|14262.28|14142.28|14263.21|14143.21|14262.28|14142.28|9
1643778830000|2022-02-02 05:13:50|14261.84|14141.84|14257.69|14137.69|14261.84|14141.84|14257.69|14137.69|10
1643778840000|2022-02-02 05:14:00|14257.78|14137.78|14256.75|14136.75|14257.95|14137.95|14256.75|14136.75|10
1643778850000|2022-02-02 05:14:10|14256.41|14136.41|14255.62|14135.62|14256.41|14136.41|14255.61|14135.61|9
1643778860000|2022-02-02 05:14:20|14255.7|14135.7|14255.44|14135.44|14255.8|14135.8|14255.31|14135.31|10
1643778870000|2022-02-02 05:14:30|14255.27|14135.27|14254.69|14134.69|14255.56|14135.56|14254.69|14134.69|7
1643778880000|2022-02-02 05:14:40|14254.46|14134.46|14252.55|14132.55|14254.46|14134.46|14252.43|14132.43|10
1643778890000|2022-02-02 05:14:50|14252.51|14132.51|14253.1|14133.1|14253.11|14133.11|14252.44|14132.44|10
1643778900000|2022-02-02 05:15:00|14253.12|14133.12|14253.62|14133.62|14253.62|14133.62|14252.76|14132.76|9
1643778910000|2022-02-02 05:15:10|14253.75|14133.75|14254.71|14134.71|14254.71|14134.71|14253.75|14133.75|10
1643778920000|2022-02-02 05:15:20|14254.83|14134.83|14255.16|14135.16|14255.51|14135.51|14254.83|14134.83|10
1643778930000|2022-02-02 05:15:30|14254.98|14134.98|14253.96|14133.96|14254.99|14134.99|14253.93|14133.93|10
1643778940000|2022-02-02 05:15:40|14253.97|14133.97|14253.3|14133.3|14253.98|14133.98|14253.08|14133.08|10
1643778950000|2022-02-02 05:15:50|14253.61|14133.61|14252.8|14132.8|14253.61|14133.61|14252.8|14132.8|10
1643778960000|2022-02-02 05:16:00|14253.19|14133.19|14251.78|14131.78|14253.19|14133.19|14251.78|14131.78|9
1643778970000|2022-02-02 05:16:10|14251.7|14131.7|14251.13|14131.13|14251.85|14131.85|14251.13|14131.13|10
1643778980000|2022-02-02 05:16:20|14251.28|14131.28|14250.9|14130.9|14251.29|14131.29|14250.9|14130.9|8
1643778990000|2022-02-02 05:16:30|14250.46|14130.46|14253.2|14133.2|14253.85|14133.85|14250.46|14130.46|10
1643779000000|2022-02-02 05:16:40|14253.27|14133.27|14250.22|14130.22|14253.27|14133.27|14250.22|14130.22|10
1643779010000|2022-02-02 05:16:50|14250.04|14130.04|14249.84|14129.84|14250.04|14130.04|14249.15|14129.15|10
1643779020000|2022-02-02 05:17:00|14249.75|14129.75|14249.91|14129.91|14250.29|14130.29|14249.75|14129.75|10
1643779030000|2022-02-02 05:17:10|14249.55|14129.55|14246.68|14126.68|14249.55|14129.55|14246.25|14126.25|10
1643779040000|2022-02-02 05:17:20|14246.33|14126.33|14243.99|14123.99|14246.33|14126.33|14243.99|14123.99|9
1643779050000|2022-02-02 05:17:30|14244.01|14124.01|14242.74|14122.74|14244.01|14124.01|14242.7|14122.7|8
1643779060000|2022-02-02 05:17:40|14242.8|14122.8|14242.18|14122.18|14242.82|14122.82|14242.18|14122.18|10
1643779070000|2022-02-02 05:17:50|14241.68|14121.68|14242.38|14122.38|14242.7|14122.7|14241.68|14121.68|10
1643779080000|2022-02-02 05:18:00|14242.71|14122.71|14241.72|14121.72|14244.1|14124.1|14241.72|14121.72|10
1643779090000|2022-02-02 05:18:10|14241.9|14121.9|14241.04|14121.04|14241.95|14121.95|14241.04|14121.04|10
1643779100000|2022-02-02 05:18:20|14241.17|14121.17|14239.9|14119.9|14241.17|14121.17|14239.9|14119.9|10
1643779110000|2022-02-02 05:18:30|14240.49|14120.49|14240.55|14120.55|14240.76|14120.76|14240.2|14120.2|9
1643779120000|2022-02-02 05:18:40|14240.21|14120.21|14238.57|14118.57|14240.33|14120.33|14238.34|14118.34|10
1643779130000|2022-02-02 05:18:50|14238.2|14118.2|14238.6|14118.6|14238.64|14118.64|14237.66|14117.66|10
1643779140000|2022-02-02 05:19:00|14238.32|14118.32|14241.97|14121.97|14241.97|14121.97|14237.97|14117.97|10
1643779150000|2022-02-02 05:19:10|14242.11|14122.11|14243.04|14123.04|14243.04|14123.04|14242.11|14122.11|10
1643779160000|2022-02-02 05:19:20|14243.13|14123.13|14245.05|14125.05|14245.05|14125.05|14243.13|14123.13|9
1643779170000|2022-02-02 05:19:30|14245.18|14125.18|14245.13|14125.13|14245.29|14125.29|14244.77|14124.77|10
1643779180000|2022-02-02 05:19:40|14244.42|14124.42|14243.9|14123.9|14245.28|14125.28|14243.69|14123.69|10
1643779190000|2022-02-02 05:19:50|14243.45|14123.45|14243|14123|14243.45|14123.45|14242.9|14122.9|8
1643779200000|2022-02-02 05:20:00|14242.9|14122.9|14243.85|14123.85|14243.85|14123.85|14242.85|14122.85|8
1643779210000|2022-02-02 05:20:10|14243.87|14123.87|14245.6|14125.6|14245.97|14125.97|14243.84|14123.84|10
1643779220000|2022-02-02 05:20:20|14246.05|14126.05|14247.92|14127.92|14248.18|14128.18|14246.05|14126.05|10
1643779230000|2022-02-02 05:20:30|14247.75|14127.75|14247.04|14127.04|14248.17|14128.17|14246.85|14126.85|10
1643779240000|2022-02-02 05:20:40|14246.93|14126.93|14246.02|14126.02|14246.93|14126.93|14245.75|14125.75|10
1643779250000|2022-02-02 05:20:50|14245.91|14125.91|14245.43|14125.43|14246.12|14126.12|14245.28|14125.28|9
1643779260000|2022-02-02 05:21:00|14245.53|14125.53|14245.57|14125.57|14245.73|14125.73|14245.53|14125.53|10
1643779270000|2022-02-02 05:21:10|14246.01|14126.01|14245.57|14125.57|14246.09|14126.09|14245.57|14125.57|10
1643779280000|2022-02-02 05:21:20|14245.51|14125.51|14228.56|14108.56|14245.51|14125.51|14228.56|14108.56|10
1643779290000|2022-02-02 05:21:30|14227.64|14107.64|14222.84|14102.84|14227.64|14107.64|14222.84|14102.84|10
1643779300000|2022-02-02 05:21:40|14223.12|14103.12|14225.27|14105.27|14225.27|14105.27|14223.07|14103.07|10
1643779310000|2022-02-02 05:21:50|14224.83|14104.83|14226.47|14106.47|14226.58|14106.58|14224.83|14104.83|10
1643779320000|2022-02-02 05:22:00|14226.62|14106.62|14226.45|14106.45|14226.81|14106.81|14226.18|14106.18|10
1643779330000|2022-02-02 05:22:10|14226.29|14106.29|14227.33|14107.33|14227.33|14107.33|14226.29|14106.29|9
1643779340000|2022-02-02 05:22:20|14227.48|14107.48|14227.55|14107.55|14227.75|14107.75|14226.63|14106.63|10
1643779350000|2022-02-02 05:22:30|14227.64|14107.64|14225.51|14105.51|14227.64|14107.64|14225.51|14105.51|10
1643779360000|2022-02-02 05:22:40|14224.88|14104.88|14223.63|14103.63|14224.9|14104.9|14223.49|14103.49|10
1643779370000|2022-02-02 05:22:50|14223.35|14103.35|14222.26|14102.26|14223.59|14103.59|14222.26|14102.26|10
1643779380000|2022-02-02 05:23:00|14221.98|14101.98|14221.61|14101.61|14222.42|14102.42|14220.99|14100.99|9
1643779390000|2022-02-02 05:23:10|14221.23|14101.23|14222.21|14102.21|14222.21|14102.21|14220.86|14100.86|10
1643779400000|2022-02-02 05:23:20|14222.13|14102.13|14221.32|14101.32|14222.13|14102.13|14221.32|14101.32|10
1643779410000|2022-02-02 05:23:30|14221.41|14101.41|14221.69|14101.69|14221.87|14101.87|14220.73|14100.73|10
1643779420000|2022-02-02 05:23:40|14221.96|14101.96|14222.15|14102.15|14222.15|14102.15|14221.69|14101.69|10
1643779430000|2022-02-02 05:23:50|14222.83|14102.83|14223.83|14103.83|14224.25|14104.25|14222.83|14102.83|10
1643779440000|2022-02-02 05:24:00|14223.61|14103.61|14224.43|14104.43|14225.04|14105.04|14223.61|14103.61|10
1643779450000|2022-02-02 05:24:10|14224.57|14104.57|14225.05|14105.05|14225.3|14105.3|14224.57|14104.57|9
1643779460000|2022-02-02 05:24:20|14225.08|14105.08|14224.64|14104.64|14225.26|14105.26|14224.48|14104.48|10
1643779470000|2022-02-02 05:24:30|14224.6|14104.6|14225.56|14105.56|14225.56|14105.56|14224.49|14104.49|9
1643779480000|2022-02-02 05:24:40|14225.55|14105.55|14225.35|14105.35|14225.9|14105.9|14225.2|14105.2|10
1643779490000|2022-02-02 05:24:50|14225.27|14105.27|14226.57|14106.57|14226.74|14106.74|14225.27|14105.27|9
1643779500000|2022-02-02 05:25:00|14226.96|14106.96|14226.69|14106.69|14227.02|14107.02|14226.43|14106.43|9
1643779510000|2022-02-02 05:25:10|14226.71|14106.71|14225.29|14105.29|14226.71|14106.71|14225.29|14105.29|10
1643779520000|2022-02-02 05:25:20|14225.48|14105.48|14225.79|14105.79|14225.81|14105.81|14225.24|14105.24|9
1643779530000|2022-02-02 05:25:30|14225.8|14105.8|14226.23|14106.23|14226.26|14106.26|14225.5|14105.5|9
1643779540000|2022-02-02 05:25:40|14226.08|14106.08|14227.03|14107.03|14227.03|14107.03|14226.08|14106.08|8
1643779550000|2022-02-02 05:25:50|14227.96|14107.96|14227.98|14107.98|14228.29|14108.29|14227.89|14107.89|9
1643779560000|2022-02-02 05:26:00|14227.76|14107.76|14227.52|14107.52|14227.81|14107.81|14227.5|14107.5|6
1643779570000|2022-02-02 05:26:10|14227.62|14107.62|14226.86|14106.86|14227.62|14107.62|14226.86|14106.86|8
1643779580000|2022-02-02 05:26:20|14226.87|14106.87|14225.43|14105.43|14226.87|14106.87|14225.43|14105.43|10
1643779590000|2022-02-02 05:26:30|14225.48|14105.48|14225.83|14105.83|14225.92|14105.92|14225.43|14105.43|9
1643779600000|2022-02-02 05:26:40|14226.05|14106.05|14224.93|14104.93|14226.05|14106.05|14224.93|14104.93|10
1643779610000|2022-02-02 05:26:50|14224.92|14104.92|14225.66|14105.66|14225.76|14105.76|14224.75|14104.75|9
1643779620000|2022-02-02 05:27:00|14225.72|14105.72|14225.31|14105.31|14225.91|14105.91|14225.31|14105.31|9
1643779630000|2022-02-02 05:27:10|14225.56|14105.56|14225.24|14105.24|14225.56|14105.56|14225.11|14105.11|10
1643779640000|2022-02-02 05:27:20|14224.96|14104.96|14224.37|14104.37|14225.07|14105.07|14224.28|14104.28|10
1643779650000|2022-02-02 05:27:30|14223.99|14103.99|14223.92|14103.92|14224.22|14104.22|14223.92|14103.92|9
1643779660000|2022-02-02 05:27:40|14223.79|14103.79|14223.86|14103.86|14224.01|14104.01|14223.79|14103.79|9
1643779670000|2022-02-02 05:27:50|14223.93|14103.93|14223.19|14103.19|14223.93|14103.93|14222.83|14102.83|9
1643779680000|2022-02-02 05:28:00|14223.37|14103.37|14223.68|14103.68|14223.88|14103.88|14223.37|14103.37|9
1643779690000|2022-02-02 05:28:10|14223.17|14103.17|14222.61|14102.61|14223.17|14103.17|14222.6|14102.6|10
1643779700000|2022-02-02 05:28:20|14222.63|14102.63|14222.38|14102.38|14222.63|14102.63|14222.32|14102.32|10
1643779710000|2022-02-02 05:28:30|14222.48|14102.48|14224.58|14104.58|14224.58|14104.58|14222.39|14102.39|8
1643779720000|2022-02-02 05:28:40|14224.41|14104.41|14224.61|14104.61|14224.9|14104.9|14224.41|14104.41|9
1643779730000|2022-02-02 05:28:50|14224.74|14104.74|14224.26|14104.26|14224.74|14104.74|14224.25|14104.25|9
1643779740000|2022-02-02 05:29:00|14224.18|14104.18|14224.24|14104.24|14225.19|14105.19|14224.18|14104.18|10
1643779750000|2022-02-02 05:29:10|14224.2|14104.2|14223.62|14103.62|14224.26|14104.26|14223.42|14103.42|9
1643779760000|2022-02-02 05:29:20|14223.77|14103.77|14222.63|14102.63|14223.77|14103.77|14222.33|14102.33|9
1643779770000|2022-02-02 05:29:30|14222.49|14102.49|14224.46|14104.46|14224.46|14104.46|14222.49|14102.49|9
1643779780000|2022-02-02 05:29:40|14224.34|14104.34|14225.29|14105.29|14225.29|14105.29|14224.34|14104.34|9
1643779790000|2022-02-02 05:29:50|14225.37|14105.37|14226.65|14106.65|14226.65|14106.65|14225.37|14105.37|9
1643779800000|2022-02-02 05:30:00|14226.73|14106.73|14226.21|14106.21|14226.78|14106.78|14226.21|14106.21|9
1643779810000|2022-02-02 05:30:10|14226.14|14106.14|14227.22|14107.22|14227.22|14107.22|14225.85|14105.85|10
1643779820000|2022-02-02 05:30:20|14227.78|14107.78|14229.45|14109.45|14229.45|14109.45|14227.78|14107.78|10
1643779830000|2022-02-02 05:30:30|14229.6|14109.6|14230.2|14110.2|14230.7|14110.7|14229.6|14109.6|10
1643779840000|2022-02-02 05:30:40|14230.41|14110.41|14234.81|14114.81|14234.81|14114.81|14230.41|14110.41|10
1643779850000|2022-02-02 05:30:50|14235.66|14115.66|14239.02|14119.02|14239.02|14119.02|14235.66|14115.66|9
1643779860000|2022-02-02 05:31:00|14239.4|14119.4|14240.78|14120.78|14240.78|14120.78|14239.4|14119.4|10
1643779870000|2022-02-02 05:31:10|14240.88|14120.88|14244.84|14124.84|14244.84|14124.84|14240.77|14120.77|9
1643779880000|2022-02-02 05:31:20|14245.02|14125.02|14245.86|14125.86|14246.18|14126.18|14245.02|14125.02|10
1643779890000|2022-02-02 05:31:30|14246.21|14126.21|14242.99|14122.99|14246.21|14126.21|14242.99|14122.99|10
1643779900000|2022-02-02 05:31:40|14242.42|14122.42|14239.63|14119.63|14242.42|14122.42|14239.63|14119.63|10
1643779910000|2022-02-02 05:31:50|14239.19|14119.19|14239.68|14119.68|14240.13|14120.13|14239.19|14119.19|10
1643779920000|2022-02-02 05:32:00|14239.77|14119.77|14239.12|14119.12|14239.77|14119.77|14239.02|14119.02|10
1643779930000|2022-02-02 05:32:10|14238.97|14118.97|14237.91|14117.91|14238.97|14118.97|14237.91|14117.91|10
1643779940000|2022-02-02 05:32:20|14237.92|14117.92|14237.1|14117.1|14237.92|14117.92|14237.07|14117.07|10
1643779950000|2022-02-02 05:32:30|14236.18|14116.18|14232.73|14112.73|14236.18|14116.18|14232.73|14112.73|10
1643779960000|2022-02-02 05:32:40|14232.48|14112.48|14232.49|14112.49|14232.49|14112.49|14231.49|14111.49|10
1643779970000|2022-02-02 05:32:50|14232.48|14112.48|14233.87|14113.87|14233.87|14113.87|14232.46|14112.46|10
1643779980000|2022-02-02 05:33:00|14235.06|14115.06|14234.95|14114.95|14235.37|14115.37|14234.82|14114.82|10
1643779990000|2022-02-02 05:33:10|14234.94|14114.94|14231.22|14111.22|14235.04|14115.04|14231.22|14111.22|10
1643780000000|2022-02-02 05:33:20|14231.23|14111.23|14229.86|14109.86|14231.23|14111.23|14229.36|14109.36|10
1643780010000|2022-02-02 05:33:30|14229.54|14109.54|14227.49|14107.49|14229.54|14109.54|14227.49|14107.49|10
1643780020000|2022-02-02 05:33:40|14227|14107|14227.09|14107.09|14227.09|14107.09|14226.85|14106.85|9
1643780030000|2022-02-02 05:33:50|14227.06|14107.06|14225.7|14105.7|14227.06|14107.06|14225.55|14105.55|10
1643780040000|2022-02-02 05:34:00|14225.63|14105.63|14226.06|14106.06|14226.06|14106.06|14225.38|14105.38|10
1643780050000|2022-02-02 05:34:10|14226.24|14106.24|14224.24|14104.24|14226.24|14106.24|14224.12|14104.12|10
1643780060000|2022-02-02 05:34:20|14224.45|14104.45|14223.35|14103.35|14224.45|14104.45|14223.35|14103.35|10
1643780070000|2022-02-02 05:34:30|14223.25|14103.25|14221.88|14101.88|14223.25|14103.25|14221.77|14101.77|9
1643780080000|2022-02-02 05:34:40|14221.86|14101.86|14221.86|14101.86|14222.12|14102.12|14221.81|14101.81|10
1643780090000|2022-02-02 05:34:50|14221.84|14101.84|14221.53|14101.53|14221.84|14101.84|14221.27|14101.27|9
1643780100000|2022-02-02 05:35:00|14221.83|14101.83|14220.71|14100.71|14221.83|14101.83|14220.65|14100.65|10
1643780110000|2022-02-02 05:35:10|14220.41|14100.41|14218.91|14098.91|14220.84|14100.84|14218.91|14098.91|10
1643780120000|2022-02-02 05:35:20|14218.9|14098.9|14220.79|14100.79|14220.79|14100.79|14218.77|14098.77|10
1643780130000|2022-02-02 05:35:30|14221.11|14101.11|14223.12|14103.12|14223.32|14103.32|14221.05|14101.05|10
1643780140000|2022-02-02 05:35:40|14223.16|14103.16|14222.9|14102.9|14223.59|14103.59|14222.81|14102.81|9
1643780150000|2022-02-02 05:35:50|14222.75|14102.75|14222.85|14102.85|14222.85|14102.85|14222.56|14102.56|10
1643780160000|2022-02-02 05:36:00|14222.96|14102.96|14224.36|14104.36|14224.36|14104.36|14222.96|14102.96|10
1643780170000|2022-02-02 05:36:10|14224.39|14104.39|14223.25|14103.25|14224.48|14104.48|14223.25|14103.25|9
1643780180000|2022-02-02 05:36:20|14223.61|14103.61|14225.08|14105.08|14225.19|14105.19|14223.35|14103.35|10
1643780190000|2022-02-02 05:36:30|14224.59|14104.59|14224.56|14104.56|14224.76|14104.76|14224.38|14104.38|10
1643780200000|2022-02-02 05:36:40|14224.51|14104.51|14226.64|14106.64|14226.64|14106.64|14224.48|14104.48|10
1643780210000|2022-02-02 05:36:50|14226.21|14106.21|14226.61|14106.61|14226.79|14106.79|14226.18|14106.18|10
1643780220000|2022-02-02 05:37:00|14226.55|14106.55|14227.01|14107.01|14227.16|14107.16|14226.5|14106.5|8
1643780230000|2022-02-02 05:37:10|14227.34|14107.34|14227.51|14107.51|14227.85|14107.85|14227.31|14107.31|10
1643780240000|2022-02-02 05:37:20|14227.41|14107.41|14229.77|14109.77|14229.77|14109.77|14227.41|14107.41|10
1643780250000|2022-02-02 05:37:30|14229.63|14109.63|14230.86|14110.86|14230.86|14110.86|14229.63|14109.63|8
1643780260000|2022-02-02 05:37:40|14231.23|14111.23|14231.49|14111.49|14231.49|14111.49|14231.09|14111.09|9
1643780270000|2022-02-02 05:37:50|14231.64|14111.64|14231.92|14111.92|14231.97|14111.97|14231.64|14111.64|10
1643780280000|2022-02-02 05:38:00|14232.34|14112.34|14234.56|14114.56|14234.59|14114.59|14232.34|14112.34|10
1643780290000|2022-02-02 05:38:10|14234.49|14114.49|14235.43|14115.43|14235.43|14115.43|14234.49|14114.49|9
1643780300000|2022-02-02 05:38:20|14235.51|14115.51|14237.19|14117.19|14237.19|14117.19|14235.18|14115.18|10
1643780310000|2022-02-02 05:38:30|14237.38|14117.38|14237.97|14117.97|14237.97|14117.97|14236.9|14116.9|9
1643780320000|2022-02-02 05:38:40|14238.23|14118.23|14238.91|14118.91|14239.22|14119.22|14238.23|14118.23|10
1643780330000|2022-02-02 05:38:50|14239.15|14119.15|14238.91|14118.91|14239.61|14119.61|14238.85|14118.85|10
1643780340000|2022-02-02 05:39:00|14239.01|14119.01|14239.94|14119.94|14239.95|14119.95|14239.01|14119.01|10
1643780350000|2022-02-02 05:39:10|14239.92|14119.92|14238.36|14118.36|14240.39|14120.39|14238.36|14118.36|10
1643780360000|2022-02-02 05:39:20|14238.01|14118.01|14237.92|14117.92|14238.57|14118.57|14237.82|14117.82|10
1643780370000|2022-02-02 05:39:30|14237.83|14117.83|14237.54|14117.54|14237.89|14117.89|14237.54|14117.54|10
1643780380000|2022-02-02 05:39:40|14237.53|14117.53|14238.06|14118.06|14238.24|14118.24|14237.53|14117.53|10
1643780390000|2022-02-02 05:39:50|14238.26|14118.26|14237.78|14117.78|14238.26|14118.26|14237.4|14117.4|10
1643780400000|2022-02-02 05:40:00|14237.8|14117.8|14238.58|14118.58|14238.58|14118.58|14237.7|14117.7|9
1643780410000|2022-02-02 05:40:10|14238.31|14118.31|14239.42|14119.42|14240|14120|14238.31|14118.31|10
1643780420000|2022-02-02 05:40:20|14239.64|14119.64|14238.01|14118.01|14240.13|14120.13|14238.01|14118.01|10
1643780430000|2022-02-02 05:40:30|14238.35|14118.35|14238.52|14118.52|14238.52|14118.52|14238.29|14118.29|9
1643780440000|2022-02-02 05:40:40|14238.63|14118.63|14238.48|14118.48|14238.63|14118.63|14237.72|14117.72|9
1643780450000|2022-02-02 05:40:50|14238.61|14118.61|14237.35|14117.35|14239.42|14119.42|14237.35|14117.35|10
1643780460000|2022-02-02 05:41:00|14237.21|14117.21|14237.2|14117.2|14237.26|14117.26|14236.76|14116.76|9
1643780470000|2022-02-02 05:41:10|14237.19|14117.19|14237.38|14117.38|14237.38|14117.38|14237.02|14117.02|8
1643780480000|2022-02-02 05:41:20|14237.26|14117.26|14237.19|14117.19|14237.26|14117.26|14236.79|14116.79|10
1643780490000|2022-02-02 05:41:30|14237.18|14117.18|14236.93|14116.93|14237.85|14117.85|14236.93|14116.93|10
1643780500000|2022-02-02 05:41:40|14236.91|14116.91|14237.06|14117.06|14237.28|14117.28|14236.87|14116.87|9
1643780510000|2022-02-02 05:41:50|14237|14117|14236.72|14116.72|14237|14117|14236.61|14116.61|10
1643780520000|2022-02-02 05:42:00|14236.49|14116.49|14236.86|14116.86|14236.86|14116.86|14236.44|14116.44|10
1643780530000|2022-02-02 05:42:10|14236.99|14116.99|14244.31|14124.31|14244.31|14124.31|14236.99|14116.99|10
1643780540000|2022-02-02 05:42:20|14244.39|14124.39|14246.12|14126.12|14246.23|14126.23|14244.39|14124.39|10
1643780550000|2022-02-02 05:42:30|14245.12|14125.12|14240.99|14120.99|14245.12|14125.12|14240.99|14120.99|10
1643780560000|2022-02-02 05:42:40|14240.84|14120.84|14237.21|14117.21|14240.84|14120.84|14237.21|14117.21|9
1643780570000|2022-02-02 05:42:50|14236.9|14116.9|14232.99|14112.99|14236.9|14116.9|14232.99|14112.99|8
1643780580000|2022-02-02 05:43:00|14233.12|14113.12|14231.69|14111.69|14233.12|14113.12|14231.69|14111.69|9
1643780590000|2022-02-02 05:43:10|14231.9|14111.9|14231.88|14111.88|14232.11|14112.11|14231.65|14111.65|9
1643780600000|2022-02-02 05:43:20|14231.83|14111.83|14232.25|14112.25|14232.33|14112.33|14231.78|14111.78|9
1643780610000|2022-02-02 05:43:30|14232.49|14112.49|14230.1|14110.1|14232.6|14112.6|14230.1|14110.1|9
1643780620000|2022-02-02 05:43:40|14229.9|14109.9|14226.3|14106.3|14229.9|14109.9|14226.3|14106.3|8
1643780630000|2022-02-02 05:43:50|14226.24|14106.24|14225.26|14105.26|14226.34|14106.34|14225.26|14105.26|10
1643780640000|2022-02-02 05:44:00|14225.2|14105.2|14223.64|14103.64|14225.2|14105.2|14223.64|14103.64|10
1643780650000|2022-02-02 05:44:10|14223.31|14103.31|14222.58|14102.58|14224.62|14104.62|14222.58|14102.58|10
1643780660000|2022-02-02 05:44:20|14220.12|14100.12|14218.88|14098.88|14220.12|14100.12|14218.58|14098.58|10
1643780670000|2022-02-02 05:44:30|14219.26|14099.26|14218.43|14098.43|14219.32|14099.32|14218.43|14098.43|10
1643780680000|2022-02-02 05:44:40|14218.35|14098.35|14219.09|14099.09|14219.14|14099.14|14218.35|14098.35|10
1643780690000|2022-02-02 05:44:50|14218.95|14098.95|14218.9|14098.9|14219.37|14099.37|14218.9|14098.9|8
1643780700000|2022-02-02 05:45:00|14218.34|14098.34|14220.27|14100.27|14220.27|14100.27|14218.34|14098.34|10
1643780710000|2022-02-02 05:45:10|14220.8|14100.8|14220.91|14100.91|14220.99|14100.99|14220.8|14100.8|7
1643780720000|2022-02-02 05:45:20|14220.94|14100.94|14220.5|14100.5|14220.96|14100.96|14220.5|14100.5|7
1643780730000|2022-02-02 05:45:30|14220.22|14100.22|14221.73|14101.73|14221.73|14101.73|14220.22|14100.22|10
1643780740000|2022-02-02 05:45:40|14221.78|14101.78|14223.02|14103.02|14223.02|14103.02|14221.69|14101.69|10
1643780750000|2022-02-02 05:45:50|14223.08|14103.08|14224.19|14104.19|14224.19|14104.19|14223.08|14103.08|10
1643780760000|2022-02-02 05:46:00|14224.18|14104.18|14223.51|14103.51|14224.18|14104.18|14223.51|14103.51|10
1643780770000|2022-02-02 05:46:10|14223.57|14103.57|14224.33|14104.33|14224.39|14104.39|14223.57|14103.57|9
1643780780000|2022-02-02 05:46:20|14224.42|14104.42|14224.17|14104.17|14224.47|14104.47|14223.93|14103.93|10
1643780790000|2022-02-02 05:46:30|14224.22|14104.22|14225.82|14105.82|14225.82|14105.82|14224.22|14104.22|10
1643780800000|2022-02-02 05:46:40|14225.7|14105.7|14226.12|14106.12|14226.14|14106.14|14225.7|14105.7|8
1643780810000|2022-02-02 05:46:50|14226.49|14106.49|14226.48|14106.48|14226.95|14106.95|14226.48|14106.48|10
1643780820000|2022-02-02 05:47:00|14225.91|14105.91|14226.34|14106.34|14226.52|14106.52|14225.84|14105.84|10
1643780830000|2022-02-02 05:47:10|14226.2|14106.2|14226.27|14106.27|14226.86|14106.86|14226.2|14106.2|10
1643780840000|2022-02-02 05:47:20|14226.15|14106.15|14226.43|14106.43|14226.43|14106.43|14226.08|14106.08|8
1643780850000|2022-02-02 05:47:30|14226.39|14106.39|14227.71|14107.71|14227.71|14107.71|14226.32|14106.32|10
1643780860000|2022-02-02 05:47:40|14228.02|14108.02|14228.36|14108.36|14228.65|14108.65|14227.89|14107.89|10
1643780870000|2022-02-02 05:47:50|14228.18|14108.18|14229.45|14109.45|14229.45|14109.45|14228.18|14108.18|9
1643780880000|2022-02-02 05:48:00|14229.99|14109.99|14230.8|14110.8|14230.8|14110.8|14229.91|14109.91|9
1643780890000|2022-02-02 05:48:10|14230.81|14110.81|14231.54|14111.54|14231.54|14111.54|14230.66|14110.66|10
1643780900000|2022-02-02 05:48:20|14231.49|14111.49|14232.57|14112.57|14232.57|14112.57|14231.31|14111.31|9
1643780910000|2022-02-02 05:48:30|14232.74|14112.74|14232.95|14112.95|14232.95|14112.95|14232.48|14112.48|10
1643780920000|2022-02-02 05:48:40|14232.9|14112.9|14233.52|14113.52|14233.52|14113.52|14232.9|14112.9|10
1643780930000|2022-02-02 05:48:50|14233.87|14113.87|14234.48|14114.48|14235.15|14115.15|14233.55|14113.55|10
1643780940000|2022-02-02 05:49:00|14234.54|14114.54|14233.28|14113.28|14234.55|14114.55|14233.11|14113.11|10
1643780950000|2022-02-02 05:49:10|14233.23|14113.23|14233.59|14113.59|14233.59|14113.59|14232.91|14112.91|10
1643780960000|2022-02-02 05:49:20|14232.95|14112.95|14232.85|14112.85|14233.19|14113.19|14232.64|14112.64|10
1643780970000|2022-02-02 05:49:30|14232.98|14112.98|14232.66|14112.66|14233.69|14113.69|14232.66|14112.66|9
1643780980000|2022-02-02 05:49:40|14232.26|14112.26|14231.52|14111.52|14232.26|14112.26|14231.52|14111.52|10
1643780990000|2022-02-02 05:49:50|14231.58|14111.58|14229.37|14109.37|14231.58|14111.58|14229.37|14109.37|9
1643781000000|2022-02-02 05:50:00|14229.79|14109.79|14230.74|14110.74|14230.74|14110.74|14229.79|14109.79|10
1643781010000|2022-02-02 05:50:10|14230.85|14110.85|14232|14112|14232|14112|14230.85|14110.85|10
1643781020000|2022-02-02 05:50:20|14232.14|14112.14|14232.74|14112.74|14232.74|14112.74|14231.77|14111.77|10
1643781030000|2022-02-02 05:50:30|14232.85|14112.85|14233.22|14113.22|14233.22|14113.22|14232.85|14112.85|10
1643781040000|2022-02-02 05:50:40|14233.4|14113.4|14233.68|14113.68|14233.83|14113.83|14233.4|14113.4|10
1643781050000|2022-02-02 05:50:50|14233.74|14113.74|14234.67|14114.67|14234.67|14114.67|14233.56|14113.56|9
1643781060000|2022-02-02 05:51:00|14234.65|14114.65|14235.22|14115.22|14235.28|14115.28|14234.65|14114.65|8
1643781070000|2022-02-02 05:51:10|14235.23|14115.23|14235.98|14115.98|14235.98|14115.98|14235.11|14115.11|9
1643781080000|2022-02-02 05:51:20|14235.83|14115.83|14237.43|14117.43|14237.47|14117.47|14235.83|14115.83|8
1643781090000|2022-02-02 05:51:30|14237.56|14117.56|14237.89|14117.89|14237.89|14117.89|14237.56|14117.56|8
1643781100000|2022-02-02 05:51:40|14238.01|14118.01|14237.75|14117.75|14238.12|14118.12|14237.75|14117.75|6
1643781110000|2022-02-02 05:51:50|14237.86|14117.86|14236.99|14116.99|14237.86|14117.86|14236.99|14116.99|9
1643781120000|2022-02-02 05:52:00|14237.08|14117.08|14237.41|14117.41|14237.62|14117.62|14237.08|14117.08|10
1643781130000|2022-02-02 05:52:10|14237.47|14117.47|14237.56|14117.56|14237.79|14117.79|14237.47|14117.47|8
1643781140000|2022-02-02 05:52:20|14237.77|14117.77|14237.79|14117.79|14237.92|14117.92|14237.59|14117.59|10
1643781150000|2022-02-02 05:52:30|14237.82|14117.82|14238.45|14118.45|14238.58|14118.58|14237.82|14117.82|8
1643781160000|2022-02-02 05:52:40|14238.47|14118.47|14238.32|14118.32|14238.53|14118.53|14238.32|14118.32|10
1643781170000|2022-02-02 05:52:50|14238.27|14118.27|14237.59|14117.59|14238.48|14118.48|14237.59|14117.59|9
1643781180000|2022-02-02 05:53:00|14237.83|14117.83|14237.44|14117.44|14238.09|14118.09|14237.44|14117.44|9
1643781190000|2022-02-02 05:53:10|14237.63|14117.63|14237.21|14117.21|14237.63|14117.63|14237.09|14117.09|8
1643781200000|2022-02-02 05:53:20|14237.2|14117.2|14236.79|14116.79|14237.24|14117.24|14236.79|14116.79|8
1643781210000|2022-02-02 05:53:30|14236.88|14116.88|14236.4|14116.4|14236.88|14116.88|14236.33|14116.33|8
1643781220000|2022-02-02 05:53:40|14236.55|14116.55|14235.9|14115.9|14236.68|14116.68|14235.9|14115.9|8
1643781230000|2022-02-02 05:53:50|14235.7|14115.7|14236.34|14116.34|14236.34|14116.34|14235.7|14115.7|8
1643781240000|2022-02-02 05:54:00|14236.29|14116.29|14235.31|14115.31|14236.32|14116.32|14235.31|14115.31|8
1643781250000|2022-02-02 05:54:10|14235.29|14115.29|14236.13|14116.13|14236.13|14116.13|14235.14|14115.14|7
1643781260000|2022-02-02 05:54:20|14236.31|14116.31|14237.81|14117.81|14237.81|14117.81|14236.31|14116.31|6
1643781270000|2022-02-02 05:54:30|14238.32|14118.32|14239.2|14119.2|14239.57|14119.57|14238.32|14118.32|10
1643781280000|2022-02-02 05:54:40|14239.16|14119.16|14238.47|14118.47|14239.2|14119.2|14238.21|14118.21|10
1643781290000|2022-02-02 05:54:50|14238.81|14118.81|14238.75|14118.75|14238.92|14118.92|14238.4|14118.4|10
1643781300000|2022-02-02 05:55:00|14238.64|14118.64|14238.91|14118.91|14238.91|14118.91|14238.57|14118.57|8
1643781310000|2022-02-02 05:55:10|14238.79|14118.79|14239.06|14119.06|14239.06|14119.06|14238.56|14118.56|8
1643781320000|2022-02-02 05:55:20|14239.49|14119.49|14240.5|14120.5|14240.65|14120.65|14239.49|14119.49|9
1643781330000|2022-02-02 05:55:30|14240.15|14120.15|14238.91|14118.91|14240.15|14120.15|14238.79|14118.79|10
1643781340000|2022-02-02 05:55:40|14239.21|14119.21|14239.45|14119.45|14239.78|14119.78|14239.05|14119.05|10
1643781350000|2022-02-02 05:55:50|14239.43|14119.43|14239.58|14119.58|14239.77|14119.77|14239.43|14119.43|10
1643781360000|2022-02-02 05:56:00|14239.55|14119.55|14240.58|14120.58|14240.58|14120.58|14239.55|14119.55|10
1643781370000|2022-02-02 05:56:10|14240.45|14120.45|14241.09|14121.09|14241.09|14121.09|14240.06|14120.06|10
1643781380000|2022-02-02 05:56:20|14241.19|14121.19|14242.02|14122.02|14242.02|14122.02|14240.99|14120.99|10
1643781390000|2022-02-02 05:56:30|14241.99|14121.99|14242.01|14122.01|14242.73|14122.73|14241.99|14121.99|10
1643781400000|2022-02-02 05:56:40|14241.58|14121.58|14243.35|14123.35|14243.35|14123.35|14241.58|14121.58|10
1643781410000|2022-02-02 05:56:50|14243.22|14123.22|14243.16|14123.16|14243.82|14123.82|14243.04|14123.04|9
1643781420000|2022-02-02 05:57:00|14242.99|14122.99|14241.85|14121.85|14242.99|14122.99|14241.85|14121.85|9
1643781430000|2022-02-02 05:57:10|14241.99|14121.99|14241.76|14121.76|14242.81|14122.81|14241.76|14121.76|9
1643781440000|2022-02-02 05:57:20|14241.53|14121.53|14241.81|14121.81|14241.82|14121.82|14241.53|14121.53|10
1643781450000|2022-02-02 05:57:30|14241.89|14121.89|14240.72|14120.72|14241.94|14121.94|14240.58|14120.58|10
1643781460000|2022-02-02 05:57:40|14240.41|14120.41|14242.23|14122.23|14242.23|14122.23|14240.41|14120.41|8
1643781470000|2022-02-02 05:57:50|14242.41|14122.41|14243.83|14123.83|14243.83|14123.83|14242.41|14122.41|8
1643781480000|2022-02-02 05:58:00|14243.93|14123.93|14243.74|14123.74|14244.26|14124.26|14243.69|14123.69|9
1643781490000|2022-02-02 05:58:10|14244.54|14124.54|14244.34|14124.34|14244.78|14124.78|14244.34|14124.34|9
1643781500000|2022-02-02 05:58:20|14244.47|14124.47|14244.55|14124.55|14244.65|14124.65|14244.41|14124.41|8
1643781510000|2022-02-02 05:58:30|14244.56|14124.56|14244.83|14124.83|14245.03|14125.03|14244.56|14124.56|8
1643781520000|2022-02-02 05:58:40|14245.04|14125.04|14245.56|14125.56|14245.56|14125.56|14244.94|14124.94|9
1643781530000|2022-02-02 05:58:50|14245.68|14125.68|14247.52|14127.52|14247.52|14127.52|14245.68|14125.68|10
1643781540000|2022-02-02 05:59:00|14247.42|14127.42|14251.27|14131.27|14251.28|14131.28|14247.42|14127.42|9
1643781550000|2022-02-02 05:59:10|14251.35|14131.35|14251.88|14131.88|14251.88|14131.88|14251.2|14131.2|9
1643781560000|2022-02-02 05:59:20|14252.19|14132.19|14252.92|14132.92|14252.94|14132.94|14252.19|14132.19|5
1643781570000|2022-02-02 05:59:30|14253.16|14133.16|14254.28|14134.28|14254.28|14134.28|14253|14133|9
1643781580000|2022-02-02 05:59:40|14254.18|14134.18|14254.39|14134.39|14254.39|14134.39|14253.82|14133.82|9
1643781590000|2022-02-02 05:59:50|14254.34|14134.34|14255.93|14135.93|14256.12|14136.12|14254.25|14134.25|10
1643781600000|2022-02-02 06:00:00|14256|14136|14257.69|14137.69|14257.69|14137.69|14256|14136|10
1643781610000|2022-02-02 06:00:10|14257.81|14137.81|14259.92|14139.92|14259.92|14139.92|14257.81|14137.81|8
1643781620000|2022-02-02 06:00:20|14259.88|14139.88|14261.01|14141.01|14261.39|14141.39|14259.88|14139.88|10
1643781630000|2022-02-02 06:00:30|14261.03|14141.03|14261.79|14141.79|14261.79|14141.79|14261.03|14141.03|10
1643781640000|2022-02-02 06:00:40|14262.12|14142.12|14261.55|14141.55|14262.13|14142.13|14261.25|14141.25|10
1643781650000|2022-02-02 06:00:50|14260.57|14140.57|14260.63|14140.63|14260.69|14140.69|14260.25|14140.25|10
1643781660000|2022-02-02 06:01:00|14260.59|14140.59|14261.32|14141.32|14261.32|14141.32|14260.32|14140.32|10
1643781670000|2022-02-02 06:01:10|14261.28|14141.28|14261.51|14141.51|14261.83|14141.83|14261.04|14141.04|10
1643781680000|2022-02-02 06:01:20|14261.68|14141.68|14262.19|14142.19|14262.19|14142.19|14261.58|14141.58|9
1643781690000|2022-02-02 06:01:30|14262.01|14142.01|14261.73|14141.73|14262.19|14142.19|14261.73|14141.73|9
1643781700000|2022-02-02 06:01:40|14261.27|14141.27|14261.04|14141.04|14261.38|14141.38|14261.04|14141.04|9
1643781710000|2022-02-02 06:01:50|14260.57|14140.57|14258.26|14138.26|14260.57|14140.57|14258.26|14138.26|10
1643781720000|2022-02-02 06:02:00|14258.39|14138.39|14256.32|14136.32|14258.39|14138.39|14256.2|14136.2|9
1643781730000|2022-02-02 06:02:10|14256.26|14136.26|14252.64|14132.64|14256.26|14136.26|14252.64|14132.64|10
1643781740000|2022-02-02 06:02:20|14252.8|14132.8|14252.96|14132.96|14252.96|14132.96|14252.36|14132.36|9
1643781750000|2022-02-02 06:02:30|14252.06|14132.06|14251.59|14131.59|14252.22|14132.22|14251.46|14131.46|8
1643781760000|2022-02-02 06:02:40|14251.33|14131.33|14250.14|14130.14|14251.33|14131.33|14250.08|14130.08|8
1643781770000|2022-02-02 06:02:50|14250.05|14130.05|14249.83|14129.83|14250.15|14130.15|14249.83|14129.83|5
1643781780000|2022-02-02 06:03:00|14249.94|14129.94|14251.27|14131.27|14251.27|14131.27|14249.91|14129.91|10
1643781790000|2022-02-02 06:03:10|14251.38|14131.38|14251.37|14131.37|14251.6|14131.6|14251.17|14131.17|9
1643781800000|2022-02-02 06:03:20|14251.19|14131.19|14251.54|14131.54|14251.94|14131.94|14251.19|14131.19|9
1643781810000|2022-02-02 06:03:30|14251.79|14131.79|14250.99|14130.99|14251.79|14131.79|14250.99|14130.99|9
1643781820000|2022-02-02 06:03:40|14251.17|14131.17|14252.81|14132.81|14252.81|14132.81|14251.17|14131.17|10
1643781830000|2022-02-02 06:03:50|14253.36|14133.36|14255.23|14135.23|14255.23|14135.23|14253.36|14133.36|10
1643781840000|2022-02-02 06:04:00|14255.11|14135.11|14254.78|14134.78|14255.57|14135.57|14254.78|14134.78|10
1643781850000|2022-02-02 06:04:10|14254.71|14134.71|14255.47|14135.47|14255.83|14135.83|14254.71|14134.71|10
1643781860000|2022-02-02 06:04:20|14255.5|14135.5|14254.91|14134.91|14255.5|14135.5|14254.91|14134.91|9
1643781870000|2022-02-02 06:04:30|14254.89|14134.89|14254.54|14134.54|14254.93|14134.93|14254.41|14134.41|9
1643781880000|2022-02-02 06:04:40|14254.6|14134.6|14255.12|14135.12|14255.12|14135.12|14254.6|14134.6|9
1643781890000|2022-02-02 06:04:50|14255.13|14135.13|14255.55|14135.55|14255.6|14135.6|14254.44|14134.44|9
1643781900000|2022-02-02 06:05:00|14255.53|14135.53|14255.09|14135.09|14255.53|14135.53|14255.04|14135.04|9
1643781910000|2022-02-02 06:05:10|14254.95|14134.95|14255.18|14135.18|14255.61|14135.61|14254.7|14134.7|10
1643781920000|2022-02-02 06:05:20|14255.08|14135.08|14255.83|14135.83|14255.83|14135.83|14254.92|14134.92|7
1643781930000|2022-02-02 06:05:30|14256.06|14136.06|14255.87|14135.87|14256.94|14136.94|14255.87|14135.87|10
1643781940000|2022-02-02 06:05:40|14255.97|14135.97|14256.95|14136.95|14256.95|14136.95|14255.97|14135.97|10
1643781950000|2022-02-02 06:05:50|14256.78|14136.78|14257.46|14137.46|14257.47|14137.47|14256.71|14136.71|10
1643781960000|2022-02-02 06:06:00|14257.72|14137.72|14257.94|14137.94|14258.01|14138.01|14257.72|14137.72|9
1643781970000|2022-02-02 06:06:10|14257.97|14137.97|14259.7|14139.7|14259.7|14139.7|14257.97|14137.97|9
1643781980000|2022-02-02 06:06:20|14259.68|14139.68|14260.53|14140.53|14260.54|14140.54|14259.68|14139.68|9
1643781990000|2022-02-02 06:06:30|14260.6|14140.6|14260.92|14140.92|14260.92|14140.92|14260.12|14140.12|10
1643782000000|2022-02-02 06:06:40|14260.74|14140.74|14259.65|14139.65|14260.76|14140.76|14259.65|14139.65|8
1643782010000|2022-02-02 06:06:50|14259.64|14139.64|14259.1|14139.1|14259.77|14139.77|14259.1|14139.1|9
1643782020000|2022-02-02 06:07:00|14258.99|14138.99|14258.52|14138.52|14259.22|14139.22|14258.52|14138.52|8
1643782030000|2022-02-02 06:07:10|14258.12|14138.12|14255.89|14135.89|14258.12|14138.12|14255.89|14135.89|10
1643782040000|2022-02-02 06:07:20|14256.14|14136.14|14257.31|14137.31|14257.31|14137.31|14255.71|14135.71|9
1643782050000|2022-02-02 06:07:30|14256.17|14136.17|14258.02|14138.02|14258.02|14138.02|14256.17|14136.17|10
1643782060000|2022-02-02 06:07:40|14258.09|14138.09|14262.15|14142.15|14262.15|14142.15|14258.09|14138.09|10
1643782070000|2022-02-02 06:07:50|14262.64|14142.64|14262.53|14142.53|14263.01|14143.01|14262.14|14142.14|10
1643782080000|2022-02-02 06:08:00|14262.65|14142.65|14264.27|14144.27|14264.44|14144.44|14262.65|14142.65|10
1643782090000|2022-02-02 06:08:10|14264.21|14144.21|14265.41|14145.41|14265.41|14145.41|14264.19|14144.19|10
1643782100000|2022-02-02 06:08:20|14265.27|14145.27|14266.07|14146.07|14266.52|14146.52|14265.27|14145.27|10
1643782110000|2022-02-02 06:08:30|14266.27|14146.27|14267.83|14147.83|14267.83|14147.83|14266.08|14146.08|10
1643782120000|2022-02-02 06:08:40|14267.87|14147.87|14267.99|14147.99|14267.99|14147.99|14266.87|14146.87|9
1643782130000|2022-02-02 06:08:50|14268.12|14148.12|14270.22|14150.22|14270.22|14150.22|14268.12|14148.12|10
1643782140000|2022-02-02 06:09:00|14269.62|14149.62|14271.66|14151.66|14271.89|14151.89|14269.62|14149.62|10
1643782150000|2022-02-02 06:09:10|14272.33|14152.33|14272.45|14152.45|14272.52|14152.52|14272.02|14152.02|10
1643782160000|2022-02-02 06:09:20|14272.43|14152.43|14271.66|14151.66|14272.43|14152.43|14271.52|14151.52|10
1643782170000|2022-02-02 06:09:30|14271.86|14151.86|14272.87|14152.87|14272.87|14152.87|14271.86|14151.86|10
1643782180000|2022-02-02 06:09:40|14272.92|14152.92|14273.58|14153.58|14273.95|14153.95|14272.92|14152.92|10
1643782190000|2022-02-02 06:09:50|14273.75|14153.75|14275.04|14155.04|14275.04|14155.04|14273.75|14153.75|9
1643782200000|2022-02-02 06:10:00|14274.99|14154.99|14274.58|14154.58|14275.21|14155.21|14274.58|14154.58|9
1643782210000|2022-02-02 06:10:10|14274.57|14154.57|14275.37|14155.37|14275.41|14155.41|14274.5|14154.5|9
1643782220000|2022-02-02 06:10:20|14275.4|14155.4|14276.05|14156.05|14276.05|14156.05|14275.4|14155.4|10
1643782230000|2022-02-02 06:10:30|14276.08|14156.08|14274.86|14154.86|14276.08|14156.08|14274.86|14154.86|8
1643782240000|2022-02-02 06:10:40|14274.64|14154.64|14274.94|14154.94|14275.03|14155.03|14274.64|14154.64|9
1643782250000|2022-02-02 06:10:50|14275.11|14155.11|14278.18|14158.18|14278.18|14158.18|14275.06|14155.06|10
1643782260000|2022-02-02 06:11:00|14278.64|14158.64|14279.26|14159.26|14279.26|14159.26|14278.49|14158.49|9
1643782270000|2022-02-02 06:11:10|14279.82|14159.82|14279.98|14159.98|14279.98|14159.98|14279.49|14159.49|8
1643782280000|2022-02-02 06:11:20|14279.97|14159.97|14280.41|14160.41|14280.61|14160.61|14279.97|14159.97|9
1643782290000|2022-02-02 06:11:30|14280.43|14160.43|14280.07|14160.07|14280.43|14160.43|14279.93|14159.93|10
1643782300000|2022-02-02 06:11:40|14280.11|14160.11|14280.01|14160.01|14280.11|14160.11|14279.68|14159.68|10
1643782310000|2022-02-02 06:11:50|14280.17|14160.17|14281.71|14161.71|14281.79|14161.79|14280.14|14160.14|10
1643782320000|2022-02-02 06:12:00|14281.85|14161.85|14282.39|14162.39|14282.39|14162.39|14281.85|14161.85|10
1643782330000|2022-02-02 06:12:10|14282.49|14162.49|14283.3|14163.3|14283.3|14163.3|14282.48|14162.48|8
1643782340000|2022-02-02 06:12:20|14283.92|14163.92|14286.6|14166.6|14286.6|14166.6|14283.92|14163.92|9
1643782350000|2022-02-02 06:12:30|14286.77|14166.77|14289.04|14169.04|14289.04|14169.04|14286.44|14166.44|10
1643782360000|2022-02-02 06:12:40|14289.15|14169.15|14293.05|14173.05|14293.52|14173.52|14289.15|14169.15|9
1643782370000|2022-02-02 06:12:50|14293.08|14173.08|14293.98|14173.98|14293.98|14173.98|14292.57|14172.57|10
1643782380000|2022-02-02 06:13:00|14294.48|14174.48|14296.4|14176.4|14296.82|14176.82|14294.48|14174.48|10
1643782390000|2022-02-02 06:13:10|14296.51|14176.51|14296.66|14176.66|14296.66|14176.66|14295.81|14175.81|10
1643782400000|2022-02-02 06:13:20|14296.92|14176.92|14299.23|14179.23|14299.23|14179.23|14296.92|14176.92|9
1643782410000|2022-02-02 06:13:30|14299.27|14179.27|14299.02|14179.02|14299.43|14179.43|14298.72|14178.72|8
1643782420000|2022-02-02 06:13:40|14298.89|14178.89|14298.8|14178.8|14299.14|14179.14|14298.8|14178.8|10
1643782430000|2022-02-02 06:13:50|14298.64|14178.64|14296.21|14176.21|14298.64|14178.64|14296.21|14176.21|10
1643782440000|2022-02-02 06:14:00|14295.79|14175.79|14297.73|14177.73|14297.73|14177.73|14295.5|14175.5|10
1643782450000|2022-02-02 06:14:10|14297.89|14177.89|14298.07|14178.07|14298.41|14178.41|14297.89|14177.89|10
1643782460000|2022-02-02 06:14:20|14297.88|14177.88|14302.13|14182.13|14302.13|14182.13|14297.2|14177.2|10
1643782470000|2022-02-02 06:14:30|14302.35|14182.35|14305.29|14185.29|14305.29|14185.29|14302.35|14182.35|10
1643782480000|2022-02-02 06:14:40|14305.4|14185.4|14305.33|14185.33|14305.81|14185.81|14305.03|14185.03|10
1643782490000|2022-02-02 06:14:50|14305.43|14185.43|14305.32|14185.32|14305.43|14185.43|14305|14185|10
1643782500000|2022-02-02 06:15:00|14305.44|14185.44|14305.18|14185.18|14305.56|14185.56|14305.14|14185.14|10
1643782510000|2022-02-02 06:15:10|14305.34|14185.34|14305.9|14185.9|14305.9|14185.9|14305.34|14185.34|8
1643782520000|2022-02-02 06:15:20|14305.8|14185.8|14305.3|14185.3|14306.3|14186.3|14305.3|14185.3|10
1643782530000|2022-02-02 06:15:30|14305.03|14185.03|14304.55|14184.55|14305.03|14185.03|14304.55|14184.55|10
1643782540000|2022-02-02 06:15:40|14304.45|14184.45|14304.67|14184.67|14305.11|14185.11|14304.45|14184.45|9
1643782550000|2022-02-02 06:15:50|14304.55|14184.55|14303.8|14183.8|14305.3|14185.3|14303.3|14183.3|9
1643782560000|2022-02-02 06:16:00|14303.82|14183.82|14304.72|14184.72|14304.88|14184.88|14303.82|14183.82|9
1643782570000|2022-02-02 06:16:10|14304.75|14184.75|14301.03|14181.03|14304.89|14184.89|14301.03|14181.03|10
1643782580000|2022-02-02 06:16:20|14300.51|14180.51|14300.85|14180.85|14301.3|14181.3|14300.34|14180.34|9
1643782590000|2022-02-02 06:16:30|14301.76|14181.76|14302.8|14182.8|14302.8|14182.8|14301.76|14181.76|10
1643782600000|2022-02-02 06:16:40|14303.01|14183.01|14302.02|14182.02|14303.01|14183.01|14302.02|14182.02|10
1643782610000|2022-02-02 06:16:50|14302.62|14182.62|14302.47|14182.47|14302.68|14182.68|14302.47|14182.47|9
1643782620000|2022-02-02 06:17:00|14302.26|14182.26|14302.19|14182.19|14302.26|14182.26|14301.61|14181.61|10
1643782630000|2022-02-02 06:17:10|14302.3|14182.3|14303.36|14183.36|14303.37|14183.37|14302.29|14182.29|10
1643782640000|2022-02-02 06:17:20|14303.27|14183.27|14302.03|14182.03|14303.27|14183.27|14301.9|14181.9|10
1643782650000|2022-02-02 06:17:30|14302.15|14182.15|14302.21|14182.21|14302.22|14182.22|14301.85|14181.85|10
1643782660000|2022-02-02 06:17:40|14302.14|14182.14|14302.11|14182.11|14302.18|14182.18|14302.03|14182.03|8
1643782670000|2022-02-02 06:17:50|14302.19|14182.19|14301.25|14181.25|14302.19|14182.19|14301.25|14181.25|10
1643782680000|2022-02-02 06:18:00|14301.47|14181.47|14301|14181|14301.47|14181.47|14300.26|14180.26|10
1643782690000|2022-02-02 06:18:10|14300.81|14180.81|14300.15|14180.15|14300.81|14180.81|14300.15|14180.15|10
1643782700000|2022-02-02 06:18:20|14300.12|14180.12|14300.09|14180.09|14300.35|14180.35|14300.09|14180.09|9
1643782710000|2022-02-02 06:18:30|14300.26|14180.26|14300.69|14180.69|14300.69|14180.69|14300.15|14180.15|9
1643782720000|2022-02-02 06:18:40|14300.6|14180.6|14300.47|14180.47|14300.72|14180.72|14299.93|14179.93|10
1643782730000|2022-02-02 06:18:50|14300.31|14180.31|14301.18|14181.18|14301.22|14181.22|14300.31|14180.31|10
1643782740000|2022-02-02 06:19:00|14301.57|14181.57|14302.09|14182.09|14302.14|14182.14|14301.57|14181.57|9
1643782750000|2022-02-02 06:19:10|14302.15|14182.15|14302.04|14182.04|14302.38|14182.38|14302.01|14182.01|10
1643782760000|2022-02-02 06:19:20|14302.1|14182.1|14301.66|14181.66|14302.56|14182.56|14301.66|14181.66|9
1643782770000|2022-02-02 06:19:30|14301.4|14181.4|14300.45|14180.45|14301.44|14181.44|14300.45|14180.45|7
1643782780000|2022-02-02 06:19:40|14300.4|14180.4|14300.92|14180.92|14300.92|14180.92|14300.4|14180.4|6
1643782790000|2022-02-02 06:19:50|14301|14181|14300.99|14180.99|14301.57|14181.57|14300.7|14180.7|10
1643782800000|2022-02-02 06:20:00|14301.16|14181.16|14301.96|14181.96|14301.96|14181.96|14301.16|14181.16|8
1643782810000|2022-02-02 06:20:10|14301.95|14181.95|14302.58|14182.58|14302.8|14182.8|14301.88|14181.88|8
1643782820000|2022-02-02 06:20:20|14302.76|14182.76|14303.31|14183.31|14303.31|14183.31|14302.58|14182.58|8
1643782830000|2022-02-02 06:20:30|14303.43|14183.43|14303.75|14183.75|14303.75|14183.75|14303.43|14183.43|9
1643782840000|2022-02-02 06:20:40|14303.7|14183.7|14303.91|14183.91|14303.91|14183.91|14303.69|14183.69|6
1643782850000|2022-02-02 06:20:50|14304.19|14184.19|14308.83|14188.83|14308.83|14188.83|14304.19|14184.19|10
1643782860000|2022-02-02 06:21:00|14310.84|14190.84|14311.48|14191.48|14311.53|14191.53|14310.52|14190.52|9
1643782870000|2022-02-02 06:21:10|14311.2|14191.2|14313.72|14193.72|14313.72|14193.72|14310.73|14190.73|10
1643782880000|2022-02-02 06:21:20|14313.83|14193.83|14321.46|14201.46|14321.46|14201.46|14313.83|14193.83|10
1643782890000|2022-02-02 06:21:30|14321.5|14201.5|14322.89|14202.89|14323.63|14203.63|14321.5|14201.5|10
1643782900000|2022-02-02 06:21:40|14322.93|14202.93|14323.43|14203.43|14323.47|14203.47|14322.52|14202.52|10
1643782910000|2022-02-02 06:21:50|14323.61|14203.61|14325.36|14205.36|14325.52|14205.52|14323.61|14203.61|10
1643782920000|2022-02-02 06:22:00|14325.33|14205.33|14324.86|14204.86|14325.52|14205.52|14324.55|14204.55|9
1643782930000|2022-02-02 06:22:10|14324.89|14204.89|14321.8|14201.8|14324.89|14204.89|14321.8|14201.8|10
1643782940000|2022-02-02 06:22:20|14321.43|14201.43|14318.46|14198.46|14321.43|14201.43|14318.46|14198.46|10
1643782950000|2022-02-02 06:22:30|14318.12|14198.12|14316.48|14196.48|14318.12|14198.12|14316.48|14196.48|10
1643782960000|2022-02-02 06:22:40|14315.5|14195.5|14313.2|14193.2|14315.5|14195.5|14313.2|14193.2|10
1643782970000|2022-02-02 06:22:50|14313.56|14193.56|14312.01|14192.01|14313.8|14193.8|14311.98|14191.98|10
1643782980000|2022-02-02 06:23:00|14312.06|14192.06|14310.52|14190.52|14312.06|14192.06|14310.43|14190.43|10
1643782990000|2022-02-02 06:23:10|14310.66|14190.66|14310.55|14190.55|14310.66|14190.66|14310.37|14190.37|10
1643783000000|2022-02-02 06:23:20|14310.49|14190.49|14309.63|14189.63|14310.49|14190.49|14309.62|14189.62|10
1643783010000|2022-02-02 06:23:30|14309.66|14189.66|14308.6|14188.6|14309.83|14189.83|14308.6|14188.6|8
1643783020000|2022-02-02 06:23:40|14308.65|14188.65|14308.5|14188.5|14308.76|14188.76|14308.32|14188.32|9
1643783030000|2022-02-02 06:23:50|14308.28|14188.28|14308.27|14188.27|14308.74|14188.74|14308.27|14188.27|10
1643783040000|2022-02-02 06:24:00|14308.21|14188.21|14308.57|14188.57|14308.62|14188.62|14308.07|14188.07|10
1643783050000|2022-02-02 06:24:10|14308.64|14188.64|14308.37|14188.37|14308.66|14188.66|14308.37|14188.37|6
1643783060000|2022-02-02 06:24:20|14308.3|14188.3|14306.32|14186.32|14308.3|14188.3|14306.32|14186.32|8
1643783070000|2022-02-02 06:24:30|14305.92|14185.92|14302.03|14182.03|14305.92|14185.92|14301.71|14181.71|10
1643783080000|2022-02-02 06:24:40|14301.86|14181.86|14300.73|14180.73|14301.86|14181.86|14300.73|14180.73|10
1643783090000|2022-02-02 06:24:50|14300.85|14180.85|14300.36|14180.36|14300.85|14180.85|14300.36|14180.36|9
1643783100000|2022-02-02 06:25:00|14300.63|14180.63|14300.41|14180.41|14300.67|14180.67|14300.35|14180.35|6
1643783110000|2022-02-02 06:25:10|14300.33|14180.33|14298.93|14178.93|14300.33|14180.33|14298.92|14178.92|9
1643783120000|2022-02-02 06:25:20|14297.12|14177.12|14293.19|14173.19|14297.12|14177.12|14293.12|14173.12|10
1643783130000|2022-02-02 06:25:30|14292.94|14172.94|14291.45|14171.45|14292.94|14172.94|14290.9|14170.9|10
1643783140000|2022-02-02 06:25:40|14291.63|14171.63|14290.4|14170.4|14291.63|14171.63|14290.4|14170.4|10
1643783150000|2022-02-02 06:25:50|14290.59|14170.59|14289.47|14169.47|14290.59|14170.59|14289.47|14169.47|10
1643783160000|2022-02-02 06:26:00|14288.81|14168.81|14288.08|14168.08|14288.81|14168.81|14287.91|14167.91|9
1643783170000|2022-02-02 06:26:10|14288|14168|14287.35|14167.35|14288.16|14168.16|14287.35|14167.35|9
1643783180000|2022-02-02 06:26:20|14287.12|14167.12|14284.82|14164.82|14287.12|14167.12|14284.73|14164.73|9
1643783190000|2022-02-02 06:26:30|14284.41|14164.41|14281.75|14161.75|14285.06|14165.06|14281.75|14161.75|9
1643783200000|2022-02-02 06:26:40|14281.03|14161.03|14275.02|14155.02|14281.03|14161.03|14275.02|14155.02|10
1643783210000|2022-02-02 06:26:50|14274.91|14154.91|14273.82|14153.82|14274.91|14154.91|14273.75|14153.75|10
1643783220000|2022-02-02 06:27:00|14274.09|14154.09|14274.34|14154.34|14274.57|14154.57|14274.04|14154.04|9
1643783230000|2022-02-02 06:27:10|14274.49|14154.49|14276.03|14156.03|14276.03|14156.03|14274.45|14154.45|10
1643783240000|2022-02-02 06:27:20|14276.04|14156.04|14276.14|14156.14|14276.14|14156.14|14275.48|14155.48|10
1643783250000|2022-02-02 06:27:30|14275.87|14155.87|14277.84|14157.84|14277.93|14157.93|14275.87|14155.87|9
1643783260000|2022-02-02 06:27:40|14278.25|14158.25|14279.75|14159.75|14279.75|14159.75|14278.25|14158.25|10
1643783270000|2022-02-02 06:27:50|14279.81|14159.81|14280.27|14160.27|14280.34|14160.34|14279.81|14159.81|9
1643783280000|2022-02-02 06:28:00|14280.39|14160.39|14280.84|14160.84|14281.59|14161.59|14280.39|14160.39|9
1643783290000|2022-02-02 06:28:10|14280.65|14160.65|14279.54|14159.54|14280.65|14160.65|14279.54|14159.54|10
1643783300000|2022-02-02 06:28:20|14279.53|14159.53|14279.7|14159.7|14279.91|14159.91|14279.53|14159.53|10
1643783310000|2022-02-02 06:28:30|14279.63|14159.63|14279.85|14159.85|14280.02|14160.02|14279.61|14159.61|9
1643783320000|2022-02-02 06:28:40|14279.62|14159.62|14280.01|14160.01|14280.01|14160.01|14279.43|14159.43|10
1643783330000|2022-02-02 06:28:50|14280.18|14160.18|14280.51|14160.51|14280.51|14160.51|14279.91|14159.91|8
1643783340000|2022-02-02 06:29:00|14280.44|14160.44|14278.67|14158.67|14280.63|14160.63|14278.57|14158.57|10
1643783350000|2022-02-02 06:29:10|14278.6|14158.6|14279.01|14159.01|14279.01|14159.01|14278.3|14158.3|9
1643783360000|2022-02-02 06:29:20|14279.24|14159.24|14279.6|14159.6|14279.83|14159.83|14279.24|14159.24|10
1643783370000|2022-02-02 06:29:30|14279.7|14159.7|14279.39|14159.39|14279.7|14159.7|14279.16|14159.16|10
1643783380000|2022-02-02 06:29:40|14279.49|14159.49|14279.72|14159.72|14279.72|14159.72|14279.49|14159.49|8
1643783390000|2022-02-02 06:29:50|14280.39|14160.39|14282.44|14162.44|14282.44|14162.44|14280.36|14160.36|8
1643783400000|2022-02-02 06:30:00|14283.72|14163.72|14284.82|14164.82|14284.82|14164.82|14283.72|14163.72|9
1643783410000|2022-02-02 06:30:10|14285.13|14165.13|14285.71|14165.71|14287.01|14167.01|14285.13|14165.13|10
1643783420000|2022-02-02 06:30:20|14285.6|14165.6|14283.21|14163.21|14285.6|14165.6|14283.21|14163.21|8
1643783430000|2022-02-02 06:30:30|14283.24|14163.24|14283.64|14163.64|14283.64|14163.64|14282.57|14162.57|10
1643783440000|2022-02-02 06:30:40|14283.67|14163.67|14284.44|14164.44|14284.69|14164.69|14283.67|14163.67|10
1643783450000|2022-02-02 06:30:50|14284.34|14164.34|14287.44|14167.44|14287.44|14167.44|14284.34|14164.34|9
1643783460000|2022-02-02 06:31:00|14287.59|14167.59|14289.26|14169.26|14289.84|14169.84|14287.59|14167.59|10
1643783470000|2022-02-02 06:31:10|14289.24|14169.24|14287.98|14167.98|14289.3|14169.3|14287.98|14167.98|10
1643783480000|2022-02-02 06:31:20|14287.92|14167.92|14287.53|14167.53|14287.92|14167.92|14287.46|14167.46|7
1643783490000|2022-02-02 06:31:30|14287.47|14167.47|14287.15|14167.15|14287.8|14167.8|14286.91|14166.91|10
1643783500000|2022-02-02 06:31:40|14286.38|14166.38|14285.02|14165.02|14286.38|14166.38|14285.02|14165.02|10
1643783510000|2022-02-02 06:31:50|14284.9|14164.9|14285.46|14165.46|14285.66|14165.66|14284.9|14164.9|10
1643783520000|2022-02-02 06:32:00|14285.38|14165.38|14286.35|14166.35|14286.43|14166.43|14285.38|14165.38|10
1643783530000|2022-02-02 06:32:10|14286.3|14166.3|14286.09|14166.09|14286.41|14166.41|14286.09|14166.09|9
1643783540000|2022-02-02 06:32:20|14286.81|14166.81|14286.96|14166.96|14286.96|14166.96|14286.54|14166.54|9
1643783550000|2022-02-02 06:32:30|14286.89|14166.89|14287.17|14167.17|14287.23|14167.23|14286.83|14166.83|9
1643783560000|2022-02-02 06:32:40|14287.09|14167.09|14286.58|14166.58|14287.09|14167.09|14286.48|14166.48|10
1643783570000|2022-02-02 06:32:50|14286.8|14166.8|14287.25|14167.25|14287.53|14167.53|14286.8|14166.8|10
1643783580000|2022-02-02 06:33:00|14287.24|14167.24|14287.54|14167.54|14287.54|14167.54|14287.24|14167.24|10
1643783590000|2022-02-02 06:33:10|14287.65|14167.65|14288.45|14168.45|14289|14169|14287.63|14167.63|9
1643783600000|2022-02-02 06:33:20|14288.17|14168.17|14287.93|14167.93|14288.17|14168.17|14287.8|14167.8|9
1643783610000|2022-02-02 06:33:30|14287.96|14167.96|14288.08|14168.08|14288.27|14168.27|14287.96|14167.96|7
1643783620000|2022-02-02 06:33:40|14288.02|14168.02|14288.17|14168.17|14288.37|14168.37|14288.02|14168.02|9
1643783630000|2022-02-02 06:33:50|14288.25|14168.25|14288.41|14168.41|14288.41|14168.41|14288.2|14168.2|8
1643783640000|2022-02-02 06:34:00|14287.61|14167.61|14287.97|14167.97|14288.01|14168.01|14287.57|14167.57|9
1643783650000|2022-02-02 06:34:10|14287.96|14167.96|14287.94|14167.94|14287.96|14167.96|14287.68|14167.68|7
1643783660000|2022-02-02 06:34:20|14287.78|14167.78|14285.33|14165.33|14287.78|14167.78|14284.95|14164.95|8
1643783670000|2022-02-02 06:34:30|14284.82|14164.82|14283.87|14163.87|14284.82|14164.82|14283.56|14163.56|9
1643783680000|2022-02-02 06:34:40|14284.11|14164.11|14282.83|14162.83|14284.45|14164.45|14282.83|14162.83|10
1643783690000|2022-02-02 06:34:50|14282.85|14162.85|14283.51|14163.51|14283.62|14163.62|14282.85|14162.85|9
1643783700000|2022-02-02 06:35:00|14282.74|14162.74|14280.25|14160.25|14282.74|14162.74|14280.25|14160.25|10
1643783710000|2022-02-02 06:35:10|14280.94|14160.94|14279.05|14159.05|14280.94|14160.94|14278.94|14158.94|10
1643783720000|2022-02-02 06:35:20|14278.95|14158.95|14274.28|14154.28|14278.95|14158.95|14274.28|14154.28|10
1643783730000|2022-02-02 06:35:30|14267.81|14147.81|14256.09|14136.09|14267.81|14147.81|14256.09|14136.09|10
1643783740000|2022-02-02 06:35:40|14252.96|14132.96|14247.33|14127.33|14252.96|14132.96|14247.33|14127.33|10
1643783750000|2022-02-02 06:35:50|14246.87|14126.87|14246.19|14126.19|14247.56|14127.56|14246.19|14126.19|10
1643783760000|2022-02-02 06:36:00|14245.47|14125.47|14240.4|14120.4|14245.47|14125.47|14240.4|14120.4|10
1643783770000|2022-02-02 06:36:10|14240.85|14120.85|14238.12|14118.12|14240.85|14120.85|14238.12|14118.12|10
1643783780000|2022-02-02 06:36:20|14237.92|14117.92|14235.97|14115.97|14237.98|14117.98|14235.97|14115.97|9
1643783790000|2022-02-02 06:36:30|14235.44|14115.44|14235.04|14115.04|14235.44|14115.44|14234.6|14114.6|10
1643783800000|2022-02-02 06:36:40|14235.22|14115.22|14232.38|14112.38|14235.22|14115.22|14231.66|14111.66|10
1643783810000|2022-02-02 06:36:50|14232.11|14112.11|14230.95|14110.95|14232.16|14112.16|14230.73|14110.73|10
1643783820000|2022-02-02 06:37:00|14231.05|14111.05|14228.72|14108.72|14231.3|14111.3|14228.72|14108.72|10
1643783830000|2022-02-02 06:37:10|14228.09|14108.09|14225.42|14105.42|14228.09|14108.09|14225.42|14105.42|10
1643783840000|2022-02-02 06:37:20|14225.33|14105.33|14225.02|14105.02|14225.33|14105.33|14223.86|14103.86|10
1643783850000|2022-02-02 06:37:30|14225.48|14105.48|14227.45|14107.45|14227.45|14107.45|14225.48|14105.48|9
1643783860000|2022-02-02 06:37:40|14227.49|14107.49|14227.88|14107.88|14228.27|14108.27|14227.49|14107.49|10
1643783870000|2022-02-02 06:37:50|14227.46|14107.46|14228.52|14108.52|14228.52|14108.52|14227.41|14107.41|10
1643783880000|2022-02-02 06:38:00|14227.95|14107.95|14227.16|14107.16|14227.95|14107.95|14226.31|14106.31|9
1643783890000|2022-02-02 06:38:10|14227.01|14107.01|14226.99|14106.99|14227.16|14107.16|14226.85|14106.85|8
1643783900000|2022-02-02 06:38:20|14227.14|14107.14|14228.11|14108.11|14228.11|14108.11|14227.14|14107.14|9
1643783910000|2022-02-02 06:38:30|14227.92|14107.92|14227.41|14107.41|14227.99|14107.99|14227.38|14107.38|10
1643783920000|2022-02-02 06:38:40|14227.43|14107.43|14227.07|14107.07|14227.43|14107.43|14226.41|14106.41|10
1643783930000|2022-02-02 06:38:50|14227.14|14107.14|14226.24|14106.24|14227.14|14107.14|14225.44|14105.44|9
1643783940000|2022-02-02 06:39:00|14226.19|14106.19|14228.36|14108.36|14228.36|14108.36|14225.94|14105.94|10
1643783950000|2022-02-02 06:39:10|14227.95|14107.95|14226.34|14106.34|14228.49|14108.49|14226.34|14106.34|8
1643783960000|2022-02-02 06:39:20|14225.94|14105.94|14224.57|14104.57|14225.94|14105.94|14223.92|14103.92|10
1643783970000|2022-02-02 06:39:30|14224.97|14104.97|14225.86|14105.86|14226.04|14106.04|14224.97|14104.97|10
1643783980000|2022-02-02 06:39:40|14226.01|14106.01|14225.42|14105.42|14226.22|14106.22|14225.34|14105.34|10
1643783990000|2022-02-02 06:39:50|14225.33|14105.33|14222.47|14102.47|14225.61|14105.61|14222.47|14102.47|10
1643784000000|2022-02-02 06:40:00|14221.84|14101.84|14220.71|14100.71|14221.84|14101.84|14219.82|14099.82|10
1643784010000|2022-02-02 06:40:10|14220.27|14100.27|14218.99|14098.99|14220.27|14100.27|14218.99|14098.99|10
1643784020000|2022-02-02 06:40:20|14219.47|14099.47|14221.3|14101.3|14221.58|14101.58|14219.47|14099.47|9
1643784030000|2022-02-02 06:40:30|14221.32|14101.32|14220.43|14100.43|14221.39|14101.39|14220.14|14100.14|8
1643784040000|2022-02-02 06:40:40|14220.96|14100.96|14223.25|14103.25|14223.25|14103.25|14220.96|14100.96|10
1643784050000|2022-02-02 06:40:50|14223.64|14103.64|14226.51|14106.51|14226.51|14106.51|14223.48|14103.48|10
1643784060000|2022-02-02 06:41:00|14227.51|14107.51|14231.59|14111.59|14231.96|14111.96|14227.51|14107.51|10
1643784070000|2022-02-02 06:41:10|14231.96|14111.96|14231.98|14111.98|14232.44|14112.44|14231.96|14111.96|10
1643784080000|2022-02-02 06:41:20|14232.65|14112.65|14232.09|14112.09|14232.85|14112.85|14231.9|14111.9|10
1643784090000|2022-02-02 06:41:30|14232.01|14112.01|14232.84|14112.84|14233.42|14113.42|14232.01|14112.01|10
1643784100000|2022-02-02 06:41:40|14233.26|14113.26|14234.57|14114.57|14234.64|14114.64|14233.26|14113.26|10
1643784110000|2022-02-02 06:41:50|14234.74|14114.74|14236.31|14116.31|14236.34|14116.34|14234.52|14114.52|10
1643784120000|2022-02-02 06:42:00|14235.28|14115.28|14234.08|14114.08|14235.32|14115.32|14234.08|14114.08|10
1643784130000|2022-02-02 06:42:10|14234.06|14114.06|14235.87|14115.87|14235.87|14115.87|14234.06|14114.06|9
1643784140000|2022-02-02 06:42:20|14235.83|14115.83|14237.43|14117.43|14237.43|14117.43|14235.83|14115.83|10
1643784150000|2022-02-02 06:42:30|14237.81|14117.81|14237.42|14117.42|14237.92|14117.92|14237.2|14117.2|8
1643784160000|2022-02-02 06:42:40|14237.63|14117.63|14238.67|14118.67|14238.67|14118.67|14237.63|14117.63|8
1643784170000|2022-02-02 06:42:50|14238.83|14118.83|14237.13|14117.13|14239.55|14119.55|14237.13|14117.13|10
1643784180000|2022-02-02 06:43:00|14236.48|14116.48|14230.11|14110.11|14236.48|14116.48|14230.11|14110.11|9
1643784190000|2022-02-02 06:43:10|14229.34|14109.34|14222.77|14102.77|14229.34|14109.34|14222.77|14102.77|10
1643784200000|2022-02-02 06:43:20|14222.76|14102.76|14222.35|14102.35|14222.76|14102.76|14222.21|14102.21|9
1643784210000|2022-02-02 06:43:30|14220.26|14100.26|14210.46|14090.46|14220.26|14100.26|14210.2|14090.2|10
1643784220000|2022-02-02 06:43:40|14210.51|14090.51|14209.72|14089.72|14210.51|14090.51|14209.44|14089.44|9
1643784230000|2022-02-02 06:43:50|14210.41|14090.41|14209.06|14089.06|14210.51|14090.51|14208.52|14088.52|10
1643784240000|2022-02-02 06:44:00|14208.57|14088.57|14206.02|14086.02|14208.57|14088.57|14206.02|14086.02|9
1643784250000|2022-02-02 06:44:10|14205.05|14085.05|14200.17|14080.17|14205.05|14085.05|14200.17|14080.17|10
1643784260000|2022-02-02 06:44:20|14199.41|14079.41|14196.31|14076.31|14199.41|14079.41|14196.26|14076.26|10
1643784270000|2022-02-02 06:44:30|14195.49|14075.49|14190.12|14070.12|14195.49|14075.49|14190.12|14070.12|10
1643784280000|2022-02-02 06:44:40|14189.24|14069.24|14184.44|14064.44|14189.24|14069.24|14184.28|14064.28|10
1643784290000|2022-02-02 06:44:50|14183.44|14063.44|14181.57|14061.57|14183.44|14063.44|14181.17|14061.17|10
1643784300000|2022-02-02 06:45:00|14181.91|14061.91|14179.56|14059.56|14182.87|14062.87|14179.56|14059.56|10
1643784310000|2022-02-02 06:45:10|14179.87|14059.87|14175.43|14055.43|14179.87|14059.87|14175.43|14055.43|10
1643784320000|2022-02-02 06:45:20|14175.45|14055.45|14174.21|14054.21|14175.53|14055.53|14174.21|14054.21|10
1643784330000|2022-02-02 06:45:30|14174.07|14054.07|14175.71|14055.71|14176|14056|14174.07|14054.07|10
1643784340000|2022-02-02 06:45:40|14177.79|14057.79|14182.46|14062.46|14182.46|14062.46|14177.79|14057.79|10
1643784350000|2022-02-02 06:45:50|14182.19|14062.19|14184.11|14064.11|14184.11|14064.11|14182.19|14062.19|10
1643784360000|2022-02-02 06:46:00|14185.03|14065.03|14190.17|14070.17|14190.17|14070.17|14185.03|14065.03|10
1643784370000|2022-02-02 06:46:10|14190.91|14070.91|14193.13|14073.13|14193.54|14073.54|14190.91|14070.91|10
1643784380000|2022-02-02 06:46:20|14192.94|14072.94|14194.89|14074.89|14195.01|14075.01|14192.6|14072.6|10
1643784390000|2022-02-02 06:46:30|14195.69|14075.69|14196.92|14076.92|14197.17|14077.17|14195.69|14075.69|9
1643784400000|2022-02-02 06:46:40|14196.89|14076.89|14197.13|14077.13|14197.38|14077.38|14196.59|14076.59|10
1643784410000|2022-02-02 06:46:50|14197.52|14077.52|14202.7|14082.7|14202.7|14082.7|14197.52|14077.52|10
1643784420000|2022-02-02 06:47:00|14202.63|14082.63|14203.3|14083.3|14203.3|14083.3|14202.06|14082.06|10
1643784430000|2022-02-02 06:47:10|14203.11|14083.11|14203.77|14083.77|14203.92|14083.92|14203.11|14083.11|8
1643784440000|2022-02-02 06:47:20|14202.55|14082.55|14201.74|14081.74|14203.08|14083.08|14201.74|14081.74|10
1643784450000|2022-02-02 06:47:30|14201.58|14081.58|14199.62|14079.62|14201.58|14081.58|14199.38|14079.38|9
1643784460000|2022-02-02 06:47:40|14199.26|14079.26|14201.3|14081.3|14202.24|14082.24|14198.87|14078.87|10
1643784470000|2022-02-02 06:47:50|14201.33|14081.33|14199.8|14079.8|14201.33|14081.33|14199.8|14079.8|10
1643784480000|2022-02-02 06:48:00|14199.92|14079.92|14197.54|14077.54|14200.53|14080.53|14197.54|14077.54|10
1643784490000|2022-02-02 06:48:10|14197.43|14077.43|14197.48|14077.48|14197.65|14077.65|14196.34|14076.34|9
1643784500000|2022-02-02 06:48:20|14197.09|14077.09|14196.17|14076.17|14197.09|14077.09|14196.17|14076.17|7
1643784510000|2022-02-02 06:48:30|14196.03|14076.03|14193.73|14073.73|14196.03|14076.03|14193.73|14073.73|10
1643784520000|2022-02-02 06:48:40|14193.09|14073.09|14190.96|14070.96|14193.09|14073.09|14190.76|14070.76|10
1643784530000|2022-02-02 06:48:50|14190.49|14070.49|14191.96|14071.96|14191.96|14071.96|14190.49|14070.49|10
1643784540000|2022-02-02 06:49:00|14192.52|14072.52|14194.78|14074.78|14194.93|14074.93|14192.52|14072.52|10
1643784550000|2022-02-02 06:49:10|14195|14075|14191.48|14071.48|14195.16|14075.16|14191.48|14071.48|10
1643784560000|2022-02-02 06:49:20|14191.24|14071.24|14184.52|14064.52|14191.24|14071.24|14184.52|14064.52|10
1643784570000|2022-02-02 06:49:30|14184.37|14064.37|14185.21|14065.21|14185.29|14065.29|14184.37|14064.37|10
1643784580000|2022-02-02 06:49:40|14185.34|14065.34|14186.12|14066.12|14186.36|14066.36|14185.21|14065.21|9
1643784590000|2022-02-02 06:49:50|14186.35|14066.35|14187.45|14067.45|14187.45|14067.45|14185.9|14065.9|9
1643784600000|2022-02-02 06:50:00|14187.33|14067.33|14185.22|14065.22|14187.43|14067.43|14185.22|14065.22|9
1643784610000|2022-02-02 06:50:10|14185.34|14065.34|14182.28|14062.28|14185.54|14065.54|14182.01|14062.01|9
1643784620000|2022-02-02 06:50:20|14182.71|14062.71|14182.22|14062.22|14183.78|14063.78|14182.16|14062.16|10
1643784630000|2022-02-02 06:50:30|14180.53|14060.53|14178.8|14058.8|14180.53|14060.53|14178.74|14058.74|8
1643784640000|2022-02-02 06:50:40|14178.71|14058.71|14177.83|14057.83|14178.71|14058.71|14177.83|14057.83|10
1643784650000|2022-02-02 06:50:50|14177.41|14057.41|14176.33|14056.33|14177.86|14057.86|14176.06|14056.06|10
1643784660000|2022-02-02 06:51:00|14176.81|14056.81|14177.7|14057.7|14177.7|14057.7|14176.74|14056.74|10
1643784670000|2022-02-02 06:51:10|14177.87|14057.87|14180.11|14060.11|14180.11|14060.11|14177.87|14057.87|10
1643784680000|2022-02-02 06:51:20|14180.56|14060.56|14183.73|14063.73|14183.73|14063.73|14180.53|14060.53|10
1643784690000|2022-02-02 06:51:30|14185.01|14065.01|14187.26|14067.26|14188.22|14068.22|14184.87|14064.87|10
1643784700000|2022-02-02 06:51:40|14187.3|14067.3|14180.61|14060.61|14187.3|14067.3|14180.51|14060.51|10
1643784710000|2022-02-02 06:51:50|14180.51|14060.51|14179.1|14059.1|14180.51|14060.51|14179.03|14059.03|9
1643784720000|2022-02-02 06:52:00|14179.29|14059.29|14180.69|14060.69|14180.77|14060.77|14179.29|14059.29|10
1643784730000|2022-02-02 06:52:10|14180.35|14060.35|14180.35|14060.35|14181.01|14061.01|14180.21|14060.21|9
1643784740000|2022-02-02 06:52:20|14180.26|14060.26|14180.09|14060.09|14180.32|14060.32|14179.99|14059.99|10
1643784750000|2022-02-02 06:52:30|14180.08|14060.08|14180.26|14060.26|14180.26|14060.26|14179.76|14059.76|9
1643784760000|2022-02-02 06:52:40|14180.4|14060.4|14181.3|14061.3|14181.3|14061.3|14180.01|14060.01|10
1643784770000|2022-02-02 06:52:50|14181.21|14061.21|14180.52|14060.52|14181.39|14061.39|14180.46|14060.46|8
1643784780000|2022-02-02 06:53:00|14180.18|14060.18|14178.59|14058.59|14180.21|14060.21|14178.56|14058.56|10
1643784790000|2022-02-02 06:53:10|14178.78|14058.78|14177.06|14057.06|14178.78|14058.78|14177.06|14057.06|9
1643784800000|2022-02-02 06:53:20|14176.82|14056.82|14178.32|14058.32|14178.32|14058.32|14176.46|14056.46|10
1643784810000|2022-02-02 06:53:30|14178.59|14058.59|14180.57|14060.57|14180.57|14060.57|14178.59|14058.59|10
1643784820000|2022-02-02 06:53:40|14180.54|14060.54|14177.6|14057.6|14180.54|14060.54|14177.56|14057.56|10
1643784830000|2022-02-02 06:53:50|14177.43|14057.43|14175.7|14055.7|14177.43|14057.43|14175.7|14055.7|10
1643784840000|2022-02-02 06:54:00|14174.66|14054.66|14169.98|14049.98|14174.66|14054.66|14169.98|14049.98|10
1643784850000|2022-02-02 06:54:10|14170.26|14050.26|14170.82|14050.82|14171.29|14051.29|14169.76|14049.76|10
1643784860000|2022-02-02 06:54:20|14171.99|14051.99|14173.48|14053.48|14173.48|14053.48|14171.99|14051.99|10
1643784870000|2022-02-02 06:54:30|14173.57|14053.57|14174|14054|14174.23|14054.23|14173.36|14053.36|10
1643784880000|2022-02-02 06:54:40|14174.39|14054.39|14176.59|14056.59|14176.66|14056.66|14174.39|14054.39|10
1643784890000|2022-02-02 06:54:50|14176.39|14056.39|14173.77|14053.77|14176.49|14056.49|14173.77|14053.77|10
1643784900000|2022-02-02 06:55:00|14173.49|14053.49|14172.8|14052.8|14173.49|14053.49|14172.71|14052.71|10
1643784910000|2022-02-02 06:55:10|14172.49|14052.49|14172.22|14052.22|14172.68|14052.68|14171.45|14051.45|9
1643784920000|2022-02-02 06:55:20|14172.31|14052.31|14172.82|14052.82|14172.84|14052.84|14172.31|14052.31|9
1643784930000|2022-02-02 06:55:30|14172.91|14052.91|14172.91|14052.91|14172.91|14052.91|14172.41|14052.41|10
1643784940000|2022-02-02 06:55:40|14172.75|14052.75|14172.66|14052.66|14172.85|14052.85|14172.66|14052.66|8
1643784950000|2022-02-02 06:55:50|14172.77|14052.77|14174.72|14054.72|14174.72|14054.72|14172.42|14052.42|10
1643784960000|2022-02-02 06:56:00|14174.73|14054.73|14174.54|14054.54|14174.73|14054.73|14174.29|14054.29|10
1643784970000|2022-02-02 06:56:10|14174.56|14054.56|14173.81|14053.81|14174.61|14054.61|14173.62|14053.62|10
1643784980000|2022-02-02 06:56:20|14173.21|14053.21|14171.34|14051.34|14173.3|14053.3|14171.34|14051.34|10
1643784990000|2022-02-02 06:56:30|14171.2|14051.2|14169.09|14049.09|14171.47|14051.47|14169.09|14049.09|10
1643785000000|2022-02-02 06:56:40|14168.82|14048.82|14169.2|14049.2|14169.2|14049.2|14168.82|14048.82|9
1643785010000|2022-02-02 06:56:50|14169.35|14049.35|14169.84|14049.84|14169.84|14049.84|14169.28|14049.28|10
1643785020000|2022-02-02 06:57:00|14169.67|14049.67|14169.63|14049.63|14169.79|14049.79|14169.58|14049.58|10
1643785030000|2022-02-02 06:57:10|14169.71|14049.71|14169.64|14049.64|14169.73|14049.73|14169.18|14049.18|10
1643785040000|2022-02-02 06:57:20|14169.76|14049.76|14170.68|14050.68|14170.68|14050.68|14169.55|14049.55|9
1643785050000|2022-02-02 06:57:30|14171.25|14051.25|14171.34|14051.34|14171.43|14051.43|14171.06|14051.06|10
1643785060000|2022-02-02 06:57:40|14171.1|14051.1|14171.22|14051.22|14171.22|14051.22|14170.91|14050.91|9
1643785070000|2022-02-02 06:57:50|14171.33|14051.33|14172.87|14052.87|14173.08|14053.08|14171.33|14051.33|10
1643785080000|2022-02-02 06:58:00|14172.96|14052.96|14174.76|14054.76|14174.76|14054.76|14172.81|14052.81|10
1643785090000|2022-02-02 06:58:10|14174.83|14054.83|14176.6|14056.6|14176.6|14056.6|14174.8|14054.8|10
1643785100000|2022-02-02 06:58:20|14176.81|14056.81|14179.13|14059.13|14179.13|14059.13|14176.81|14056.81|9
1643785110000|2022-02-02 06:58:30|14181.1|14061.1|14186.91|14066.91|14186.91|14066.91|14181.1|14061.1|10
1643785120000|2022-02-02 06:58:40|14187.49|14067.49|14192.94|14072.94|14192.94|14072.94|14187.49|14067.49|10
1643785130000|2022-02-02 06:58:50|14192.86|14072.86|14193.39|14073.39|14193.61|14073.61|14192.27|14072.27|10
1643785140000|2022-02-02 06:59:00|14193.24|14073.24|14192.95|14072.95|14193.44|14073.44|14192.77|14072.77|10
1643785150000|2022-02-02 06:59:10|14192.84|14072.84|14191.71|14071.71|14192.96|14072.96|14191.6|14071.6|10
1643785160000|2022-02-02 06:59:20|14191.28|14071.28|14190.5|14070.5|14191.6|14071.6|14190.2|14070.2|10
1643785170000|2022-02-02 06:59:30|14190.53|14070.53|14191.37|14071.37|14191.37|14071.37|14190.53|14070.53|10
1643785180000|2022-02-02 06:59:40|14191.44|14071.44|14193.77|14073.77|14193.77|14073.77|14191.44|14071.44|10
1643785190000|2022-02-02 06:59:50|14193.65|14073.65|14194.77|14074.77|14194.77|14074.77|14193.32|14073.32|10
1643785200000|2022-02-02 07:00:00|14195.37|14075.37|14195.89|14075.89|14195.89|14075.89|14194.28|14074.28|9
1643785210000|2022-02-02 07:00:10|14195.6|14075.6|14199.17|14079.17|14199.17|14079.17|14195.6|14075.6|10
1643785220000|2022-02-02 07:00:20|14199.1|14079.1|14201.52|14081.52|14201.52|14081.52|14199.1|14079.1|10
1643785230000|2022-02-02 07:00:30|14201.57|14081.57|14201.47|14081.47|14202.01|14082.01|14201.41|14081.41|9
1643785240000|2022-02-02 07:00:40|14201.99|14081.99|14207.39|14087.39|14207.39|14087.39|14201.99|14081.99|9
1643785250000|2022-02-02 07:00:50|14208.55|14088.55|14213.14|14093.14|14213.14|14093.14|14208.55|14088.55|10
1643785260000|2022-02-02 07:01:00|14213.11|14093.11|14211.53|14091.53|14213.83|14093.83|14211.24|14091.24|10
1643785270000|2022-02-02 07:01:10|14211.78|14091.78|14212.62|14092.62|14212.62|14092.62|14211.58|14091.58|10
1643785280000|2022-02-02 07:01:20|14212.57|14092.57|14211.99|14091.99|14213.06|14093.06|14211.99|14091.99|10
1643785290000|2022-02-02 07:01:30|14211.49|14091.49|14210.17|14090.17|14211.49|14091.49|14209.78|14089.78|10
1643785300000|2022-02-02 07:01:40|14209.93|14089.93|14208.56|14088.56|14210.58|14090.58|14208.56|14088.56|9
1643785310000|2022-02-02 07:01:50|14208.67|14088.67|14206.59|14086.59|14208.89|14088.89|14206.59|14086.59|10
1643785320000|2022-02-02 07:02:00|14206.63|14086.63|14205.07|14085.07|14206.71|14086.71|14204.99|14084.99|9
1643785330000|2022-02-02 07:02:10|14204.88|14084.88|14200.79|14080.79|14204.88|14084.88|14200.79|14080.79|10
1643785340000|2022-02-02 07:02:20|14200.5|14080.5|14199.71|14079.71|14200.5|14080.5|14199.65|14079.65|10
1643785350000|2022-02-02 07:02:30|14199.83|14079.83|14191.02|14071.02|14200.03|14080.03|14191.02|14071.02|10
1643785360000|2022-02-02 07:02:40|14191.06|14071.06|14186.12|14066.12|14191.06|14071.06|14185.74|14065.74|10
1643785370000|2022-02-02 07:02:50|14186.17|14066.17|14183.02|14063.02|14186.17|14066.17|14183.02|14063.02|10
1643785380000|2022-02-02 07:03:00|14182.98|14062.98|14181.9|14061.9|14183.29|14063.29|14181.9|14061.9|10
1643785390000|2022-02-02 07:03:10|14181.86|14061.86|14180.87|14060.87|14181.86|14061.86|14179.85|14059.85|9
1643785400000|2022-02-02 07:03:20|14180.74|14060.74|14179.87|14059.87|14180.77|14060.77|14179.87|14059.87|10
1643785410000|2022-02-02 07:03:30|14179.62|14059.62|14179.45|14059.45|14179.87|14059.87|14179.42|14059.42|10
1643785420000|2022-02-02 07:03:40|14178.82|14058.82|14178.38|14058.38|14178.82|14058.82|14178.11|14058.11|10
1643785430000|2022-02-02 07:03:50|14178.04|14058.04|14176.18|14056.18|14178.04|14058.04|14176.18|14056.18|10
1643785440000|2022-02-02 07:04:00|14176.19|14056.19|14175.69|14055.69|14176.19|14056.19|14175.28|14055.28|9
1643785450000|2022-02-02 07:04:10|14175.55|14055.55|14176.53|14056.53|14176.53|14056.53|14175.32|14055.32|9
1643785460000|2022-02-02 07:04:20|14176.24|14056.24|14176.08|14056.08|14176.3|14056.3|14176|14056|9
1643785470000|2022-02-02 07:04:30|14175.91|14055.91|14176.51|14056.51|14176.92|14056.92|14175.9|14055.9|8
1643785480000|2022-02-02 07:04:40|14176.53|14056.53|14177.67|14057.67|14177.67|14057.67|14176.53|14056.53|10
1643785490000|2022-02-02 07:04:50|14177.76|14057.76|14178.99|14058.99|14179.74|14059.74|14177.76|14057.76|10
1643785500000|2022-02-02 07:05:00|14179.11|14059.11|14179.25|14059.25|14180.64|14060.64|14178.75|14058.75|10
1643785510000|2022-02-02 07:05:10|14179.46|14059.46|14181.98|14061.98|14181.98|14061.98|14179.46|14059.46|10
1643785520000|2022-02-02 07:05:20|14182.12|14062.12|14182.67|14062.67|14182.67|14062.67|14181.41|14061.41|9
1643785530000|2022-02-02 07:05:30|14183.1|14063.1|14184.94|14064.94|14184.94|14064.94|14183.1|14063.1|10
1643785540000|2022-02-02 07:05:40|14185.25|14065.25|14185.28|14065.28|14185.56|14065.56|14185.07|14065.07|10
1643785550000|2022-02-02 07:05:50|14185.25|14065.25|14186.69|14066.69|14186.69|14066.69|14184.77|14064.77|10
1643785560000|2022-02-02 07:06:00|14187.3|14067.3|14190.03|14070.03|14190.03|14070.03|14187.3|14067.3|9
1643785570000|2022-02-02 07:06:10|14191.02|14071.02|14193.86|14073.86|14193.86|14073.86|14191.02|14071.02|10
1643785580000|2022-02-02 07:06:20|14194.47|14074.47|14194.88|14074.88|14195.26|14075.26|14194.34|14074.34|10
1643785590000|2022-02-02 07:06:30|14194.57|14074.57|14195.44|14075.44|14195.46|14075.46|14193.97|14073.97|10
1643785600000|2022-02-02 07:06:40|14195.48|14075.48|14196.11|14076.11|14196.11|14076.11|14194.65|14074.65|10
1643785610000|2022-02-02 07:06:50|14196.33|14076.33|14198.14|14078.14|14198.3|14078.3|14196.33|14076.33|10
1643785620000|2022-02-02 07:07:00|14197.71|14077.71|14196.93|14076.93|14197.71|14077.71|14196.48|14076.48|10
1643785630000|2022-02-02 07:07:10|14196.91|14076.91|14196.32|14076.32|14197.19|14077.19|14196.32|14076.32|10
1643785640000|2022-02-02 07:07:20|14196.46|14076.46|14198.31|14078.31|14198.52|14078.52|14196.46|14076.46|10
1643785650000|2022-02-02 07:07:30|14198.34|14078.34|14197.06|14077.06|14198.51|14078.51|14197.06|14077.06|10
1643785660000|2022-02-02 07:07:40|14197.31|14077.31|14194.83|14074.83|14197.5|14077.5|14194.83|14074.83|9
1643785670000|2022-02-02 07:07:50|14194.96|14074.96|14193.69|14073.69|14194.96|14074.96|14193.69|14073.69|9
1643785680000|2022-02-02 07:08:00|14193.77|14073.77|14191.83|14071.83|14193.77|14073.77|14191.83|14071.83|10
1643785690000|2022-02-02 07:08:10|14191.95|14071.95|14191.31|14071.31|14191.95|14071.95|14191.27|14071.27|8
1643785700000|2022-02-02 07:08:20|14191.34|14071.34|14191.16|14071.16|14191.37|14071.37|14190.76|14070.76|10
1643785710000|2022-02-02 07:08:30|14191.18|14071.18|14190.74|14070.74|14191.76|14071.76|14190.74|14070.74|10
1643785720000|2022-02-02 07:08:40|14190.88|14070.88|14191.17|14071.17|14191.31|14071.31|14190.29|14070.29|10
1643785730000|2022-02-02 07:08:50|14191.39|14071.39|14193.63|14073.63|14193.63|14073.63|14191.39|14071.39|10
1643785740000|2022-02-02 07:09:00|14193.74|14073.74|14191.05|14071.05|14193.98|14073.98|14191.05|14071.05|10
1643785750000|2022-02-02 07:09:10|14190.9|14070.9|14190.12|14070.12|14190.9|14070.9|14190.01|14070.01|10
1643785760000|2022-02-02 07:09:20|14189.95|14069.95|14190.04|14070.04|14190.06|14070.06|14189.52|14069.52|10
1643785770000|2022-02-02 07:09:30|14189.87|14069.87|14189.74|14069.74|14190.18|14070.18|14189.74|14069.74|10
1643785780000|2022-02-02 07:09:40|14189.93|14069.93|14190.16|14070.16|14190.19|14070.19|14189.6|14069.6|10
1643785790000|2022-02-02 07:09:50|14190.95|14070.95|14191.83|14071.83|14192.2|14072.2|14190.95|14070.95|10
1643785800000|2022-02-02 07:10:00|14191.41|14071.41|14191.35|14071.35|14191.92|14071.92|14191.35|14071.35|10
1643785810000|2022-02-02 07:10:10|14191.75|14071.75|14191|14071|14191.75|14071.75|14190.84|14070.84|10
1643785820000|2022-02-02 07:10:20|14191.01|14071.01|14193.17|14073.17|14193.17|14073.17|14191.01|14071.01|10
1643785830000|2022-02-02 07:10:30|14193.05|14073.05|14192.48|14072.48|14194.37|14074.37|14192.48|14072.48|10
1643785840000|2022-02-02 07:10:40|14192.32|14072.32|14192.09|14072.09|14192.32|14072.32|14191.54|14071.54|10
1643785850000|2022-02-02 07:10:50|14192.51|14072.51|14193.58|14073.58|14193.7|14073.7|14192.51|14072.51|10
1643785860000|2022-02-02 07:11:00|14193.84|14073.84|14195.22|14075.22|14195.31|14075.31|14193.84|14073.84|10
1643785870000|2022-02-02 07:11:10|14195.28|14075.28|14196.33|14076.33|14196.33|14076.33|14195.28|14075.28|9
1643785880000|2022-02-02 07:11:20|14196.15|14076.15|14197.23|14077.23|14197.44|14077.44|14196.15|14076.15|9
1643785890000|2022-02-02 07:11:30|14197.2|14077.2|14196.78|14076.78|14197.32|14077.32|14196.78|14076.78|9
1643785900000|2022-02-02 07:11:40|14196.6|14076.6|14200.42|14080.42|14200.42|14080.42|14196.6|14076.6|10
1643785910000|2022-02-02 07:11:50|14200.52|14080.52|14202.67|14082.67|14203.01|14083.01|14200.16|14080.16|10
1643785920000|2022-02-02 07:12:00|14202.71|14082.71|14205.09|14085.09|14205.09|14085.09|14202.51|14082.51|10
1643785930000|2022-02-02 07:12:10|14205.19|14085.19|14207.51|14087.51|14207.66|14087.66|14205.19|14085.19|10
1643785940000|2022-02-02 07:12:20|14207.77|14087.77|14208.09|14088.09|14208.47|14088.47|14207.77|14087.77|10
1643785950000|2022-02-02 07:12:30|14209.11|14089.11|14210.77|14090.77|14210.77|14090.77|14209.11|14089.11|8
1643785960000|2022-02-02 07:12:40|14210.89|14090.89|14210.23|14090.23|14211.32|14091.32|14210.06|14090.06|10
1643785970000|2022-02-02 07:12:50|14210.02|14090.02|14211.51|14091.51|14211.51|14091.51|14210.02|14090.02|10
1643785980000|2022-02-02 07:13:00|14211.55|14091.55|14214.75|14094.75|14214.75|14094.75|14211.37|14091.37|10
1643785990000|2022-02-02 07:13:10|14214.6|14094.6|14212.33|14092.33|14214.6|14094.6|14212.33|14092.33|10
1643786000000|2022-02-02 07:13:20|14212.19|14092.19|14212.5|14092.5|14213.1|14093.1|14212.19|14092.19|9
1643786010000|2022-02-02 07:13:30|14212.71|14092.71|14209.79|14089.79|14212.71|14092.71|14209.79|14089.79|10
1643786020000|2022-02-02 07:13:40|14209.52|14089.52|14208.57|14088.57|14209.52|14089.52|14208.2|14088.2|10
1643786030000|2022-02-02 07:13:50|14208.69|14088.69|14209.62|14089.62|14209.78|14089.78|14208.69|14088.69|10
1643786040000|2022-02-02 07:14:00|14209.82|14089.82|14208.89|14088.89|14210.03|14090.03|14208.89|14088.89|10
1643786050000|2022-02-02 07:14:10|14208.78|14088.78|14208.84|14088.84|14208.85|14088.85|14208.28|14088.28|10
1643786060000|2022-02-02 07:14:20|14209.2|14089.2|14211.53|14091.53|14211.53|14091.53|14209.2|14089.2|10
1643786070000|2022-02-02 07:14:30|14211.45|14091.45|14212.59|14092.59|14212.59|14092.59|14211.45|14091.45|7
1643786080000|2022-02-02 07:14:40|14212.45|14092.45|14213.4|14093.4|14213.4|14093.4|14212.37|14092.37|9
1643786090000|2022-02-02 07:14:50|14213.51|14093.51|14214.28|14094.28|14214.53|14094.53|14213.51|14093.51|10
1643786100000|2022-02-02 07:15:00|14214.05|14094.05|14214.57|14094.57|14214.57|14094.57|14214.03|14094.03|9
1643786110000|2022-02-02 07:15:10|14214.48|14094.48|14215.35|14095.35|14215.35|14095.35|14213.88|14093.88|9
1643786120000|2022-02-02 07:15:20|14215.05|14095.05|14215.81|14095.81|14215.81|14095.81|14215.05|14095.05|9
1643786130000|2022-02-02 07:15:30|14215.96|14095.96|14221.78|14101.78|14221.78|14101.78|14215.84|14095.84|10
1643786140000|2022-02-02 07:15:40|14222.05|14102.05|14223.85|14103.85|14223.85|14103.85|14221.84|14101.84|10
1643786150000|2022-02-02 07:15:50|14223.94|14103.94|14224.31|14104.31|14225.02|14105.02|14223.94|14103.94|9
1643786160000|2022-02-02 07:16:00|14224.73|14104.73|14223.54|14103.54|14224.8|14104.8|14223.54|14103.54|10
1643786170000|2022-02-02 07:16:10|14223.75|14103.75|14221.56|14101.56|14223.75|14103.75|14221.56|14101.56|10
1643786180000|2022-02-02 07:16:20|14221.27|14101.27|14219.76|14099.76|14221.27|14101.27|14219.35|14099.35|10
1643786190000|2022-02-02 07:16:30|14220.12|14100.12|14219.49|14099.49|14220.72|14100.72|14219.49|14099.49|10
1643786200000|2022-02-02 07:16:40|14219.12|14099.12|14218.29|14098.29|14219.39|14099.39|14218.29|14098.29|9
1643786210000|2022-02-02 07:16:50|14218.14|14098.14|14219.15|14099.15|14219.22|14099.22|14217.77|14097.77|10
1643786220000|2022-02-02 07:17:00|14219.44|14099.44|14216.63|14096.63|14219.44|14099.44|14216.63|14096.63|9
1643786230000|2022-02-02 07:17:10|14216.51|14096.51|14215.88|14095.88|14216.52|14096.52|14215.88|14095.88|7
1643786240000|2022-02-02 07:17:20|14215.72|14095.72|14215.79|14095.79|14215.79|14095.79|14214.98|14094.98|10
1643786250000|2022-02-02 07:17:30|14215.98|14095.98|14211.35|14091.35|14215.98|14095.98|14211.35|14091.35|9
1643786260000|2022-02-02 07:17:40|14211.43|14091.43|14209.06|14089.06|14211.43|14091.43|14209.06|14089.06|9
1643786270000|2022-02-02 07:17:50|14209.1|14089.1|14206.33|14086.33|14209.1|14089.1|14206.33|14086.33|10
1643786280000|2022-02-02 07:18:00|14206.32|14086.32|14207.12|14087.12|14207.12|14087.12|14206.29|14086.29|9
1643786290000|2022-02-02 07:18:10|14207.14|14087.14|14208.59|14088.59|14208.59|14088.59|14207.14|14087.14|9
1643786300000|2022-02-02 07:18:20|14208.83|14088.83|14208.26|14088.26|14209.13|14089.13|14208.26|14088.26|10
1643786310000|2022-02-02 07:18:30|14208.49|14088.49|14208.73|14088.73|14208.73|14088.73|14207.91|14087.91|10
1643786320000|2022-02-02 07:18:40|14208.54|14088.54|14210.24|14090.24|14210.24|14090.24|14208.54|14088.54|10
1643786330000|2022-02-02 07:18:50|14210.07|14090.07|14210.04|14090.04|14210.55|14090.55|14210.04|14090.04|10
1643786340000|2022-02-02 07:19:00|14210.31|14090.31|14209.51|14089.51|14210.31|14090.31|14209.39|14089.39|10
1643786350000|2022-02-02 07:19:10|14209.57|14089.57|14209.72|14089.72|14209.72|14089.72|14209.26|14089.26|10
1643786360000|2022-02-02 07:19:20|14209.29|14089.29|14209.68|14089.68|14209.75|14089.75|14209.29|14089.29|8
1643786370000|2022-02-02 07:19:30|14209.94|14089.94|14211.08|14091.08|14211.08|14091.08|14209.94|14089.94|10
1643786380000|2022-02-02 07:19:40|14210.89|14090.89|14212.43|14092.43|14212.49|14092.49|14210.89|14090.89|10
1643786390000|2022-02-02 07:19:50|14212.42|14092.42|14212.39|14092.39|14212.42|14092.42|14212.03|14092.03|9
1643786400000|2022-02-02 07:20:00|14212.46|14092.46|14212.52|14092.52|14212.62|14092.62|14212.46|14092.46|8
1643786410000|2022-02-02 07:20:10|14212.93|14092.93|14215|14095|14215|14095|14212.93|14092.93|9
1643786420000|2022-02-02 07:20:20|14214.78|14094.78|14216.51|14096.51|14216.51|14096.51|14214.78|14094.78|10
1643786430000|2022-02-02 07:20:30|14216.52|14096.52|14216.39|14096.39|14216.52|14096.52|14215.89|14095.89|9
1643786440000|2022-02-02 07:20:40|14216.26|14096.26|14216.09|14096.09|14216.38|14096.38|14216.09|14096.09|9
1643786450000|2022-02-02 07:20:50|14215.95|14095.95|14215.86|14095.86|14215.95|14095.95|14215.78|14095.78|8
1643786460000|2022-02-02 07:21:00|14215.94|14095.94|14216.6|14096.6|14216.6|14096.6|14215.86|14095.86|9
1643786470000|2022-02-02 07:21:10|14216.47|14096.47|14217.89|14097.89|14218.07|14098.07|14216.47|14096.47|9
1643786480000|2022-02-02 07:21:20|14217.91|14097.91|14217.53|14097.53|14218.1|14098.1|14217.53|14097.53|8
1643786490000|2022-02-02 07:21:30|14217.51|14097.51|14218.51|14098.51|14218.51|14098.51|14217.48|14097.48|10
1643786500000|2022-02-02 07:21:40|14218.6|14098.6|14218.01|14098.01|14218.6|14098.6|14218.01|14098.01|7
1643786510000|2022-02-02 07:21:50|14218.04|14098.04|14218.73|14098.73|14218.93|14098.93|14217.97|14097.97|10
1643786520000|2022-02-02 07:22:00|14218.82|14098.82|14219.81|14099.81|14219.81|14099.81|14218.82|14098.82|10
1643786530000|2022-02-02 07:22:10|14219.64|14099.64|14220.23|14100.23|14220.43|14100.43|14219.64|14099.64|9
1643786540000|2022-02-02 07:22:20|14220.48|14100.48|14221.51|14101.51|14221.51|14101.51|14220.48|14100.48|9
1643786550000|2022-02-02 07:22:30|14221.7|14101.7|14224.18|14104.18|14224.18|14104.18|14221.7|14101.7|9
1643786560000|2022-02-02 07:22:40|14224.22|14104.22|14224.46|14104.46|14224.51|14104.51|14224.13|14104.13|10
1643786570000|2022-02-02 07:22:50|14224.48|14104.48|14224.54|14104.54|14224.54|14104.54|14223.95|14103.95|9
1643786580000|2022-02-02 07:23:00|14224.5|14104.5|14224.72|14104.72|14225.22|14105.22|14224.5|14104.5|8
1643786590000|2022-02-02 07:23:10|14224.79|14104.79|14225.18|14105.18|14225.29|14105.29|14224.65|14104.65|10
1643786600000|2022-02-02 07:23:20|14225.28|14105.28|14224.89|14104.89|14225.34|14105.34|14224.8|14104.8|10
1643786610000|2022-02-02 07:23:30|14224.77|14104.77|14224.64|14104.64|14224.84|14104.84|14224.56|14104.56|10
1643786620000|2022-02-02 07:23:40|14224.67|14104.67|14224.64|14104.64|14224.69|14104.69|14224.45|14104.45|9
1643786630000|2022-02-02 07:23:50|14224.73|14104.73|14224.43|14104.43|14224.73|14104.73|14224.19|14104.19|9
1643786640000|2022-02-02 07:24:00|14224.38|14104.38|14225.22|14105.22|14225.22|14105.22|14224.37|14104.37|10
1643786650000|2022-02-02 07:24:10|14225.36|14105.36|14225.97|14105.97|14226.09|14106.09|14224.92|14104.92|10
1643786660000|2022-02-02 07:24:20|14226.76|14106.76|14227.68|14107.68|14227.68|14107.68|14226.08|14106.08|10
1643786670000|2022-02-02 07:24:30|14227.27|14107.27|14228.75|14108.75|14228.75|14108.75|14227.27|14107.27|10
1643786680000|2022-02-02 07:24:40|14229.03|14109.03|14230.39|14110.39|14230.39|14110.39|14229.03|14109.03|10
1643786690000|2022-02-02 07:24:50|14229.94|14109.94|14229.65|14109.65|14230.17|14110.17|14229.65|14109.65|8
1643786700000|2022-02-02 07:25:00|14230.12|14110.12|14234.08|14114.08|14234.08|14114.08|14230.12|14110.12|9
1643786710000|2022-02-02 07:25:10|14234.16|14114.16|14233.69|14113.69|14234.16|14114.16|14233.33|14113.33|9
1643786720000|2022-02-02 07:25:20|14234.27|14114.27|14233.98|14113.98|14235.39|14115.39|14233.98|14113.98|10
1643786730000|2022-02-02 07:25:30|14233.81|14113.81|14233.31|14113.31|14233.97|14113.97|14233.31|14113.31|8
1643786740000|2022-02-02 07:25:40|14233.22|14113.22|14233.04|14113.04|14233.36|14113.36|14232.83|14112.83|9
1643786750000|2022-02-02 07:25:50|14233.13|14113.13|14232.23|14112.23|14233.17|14113.17|14232.23|14112.23|9
1643786760000|2022-02-02 07:26:00|14232.24|14112.24|14231.22|14111.22|14232.25|14112.25|14231.22|14111.22|10
1643786770000|2022-02-02 07:26:10|14231.33|14111.33|14229.41|14109.41|14231.42|14111.42|14229.29|14109.29|10
1643786780000|2022-02-02 07:26:20|14229.81|14109.81|14228.97|14108.97|14230.32|14110.32|14228.97|14108.97|9
1643786790000|2022-02-02 07:26:30|14228.91|14108.91|14228.71|14108.71|14228.94|14108.94|14228.59|14108.59|10
1643786800000|2022-02-02 07:26:40|14228.56|14108.56|14228.46|14108.46|14228.75|14108.75|14228.37|14108.37|9
1643786810000|2022-02-02 07:26:50|14228.74|14108.74|14230.12|14110.12|14230.14|14110.14|14228.74|14108.74|10
1643786820000|2022-02-02 07:27:00|14230.27|14110.27|14229.45|14109.45|14230.31|14110.31|14229.42|14109.42|9
1643786830000|2022-02-02 07:27:10|14229.19|14109.19|14226.62|14106.62|14229.19|14109.19|14226.49|14106.49|10
1643786840000|2022-02-02 07:27:20|14226.87|14106.87|14224.43|14104.43|14226.87|14106.87|14224.43|14104.43|10
1643786850000|2022-02-02 07:27:30|14224.2|14104.2|14222.08|14102.08|14224.2|14104.2|14222.08|14102.08|10
1643786860000|2022-02-02 07:27:40|14222.18|14102.18|14223.65|14103.65|14223.65|14103.65|14221.79|14101.79|10
1643786870000|2022-02-02 07:27:50|14223.67|14103.67|14225.17|14105.17|14225.17|14105.17|14223.52|14103.52|9
1643786880000|2022-02-02 07:28:00|14225.54|14105.54|14226.92|14106.92|14226.92|14106.92|14225.5|14105.5|10
1643786890000|2022-02-02 07:28:10|14226.83|14106.83|14227.22|14107.22|14227.79|14107.79|14226.83|14106.83|10
1643786900000|2022-02-02 07:28:20|14227.28|14107.28|14227.39|14107.39|14227.39|14107.39|14227.08|14107.08|10
1643786910000|2022-02-02 07:28:30|14227.72|14107.72|14228.66|14108.66|14228.66|14108.66|14227.65|14107.65|10
1643786920000|2022-02-02 07:28:40|14228.43|14108.43|14230.43|14110.43|14230.59|14110.59|14228.43|14108.43|9
1643786930000|2022-02-02 07:28:50|14230.6|14110.6|14230.27|14110.27|14230.97|14110.97|14230.27|14110.27|10
1643786940000|2022-02-02 07:29:00|14229.33|14109.33|14229.8|14109.8|14229.8|14109.8|14229.32|14109.32|9
1643786950000|2022-02-02 07:29:10|14229.81|14109.81|14231.12|14111.12|14231.12|14111.12|14229.73|14109.73|7
1643786960000|2022-02-02 07:29:20|14231.13|14111.13|14231.74|14111.74|14231.77|14111.77|14231.11|14111.11|10
1643786970000|2022-02-02 07:29:30|14231.87|14111.87|14232.23|14112.23|14232.29|14112.29|14231.87|14111.87|8
1643786980000|2022-02-02 07:29:40|14232.07|14112.07|14234.23|14114.23|14234.23|14114.23|14232.07|14112.07|9
1643786990000|2022-02-02 07:29:50|14234.48|14114.48|14236.01|14116.01|14236.1|14116.1|14234.48|14114.48|10
1643787000000|2022-02-02 07:30:00|14235.82|14115.82|14236.09|14116.09|14236.16|14116.16|14235.82|14115.82|10
1643787010000|2022-02-02 07:30:10|14237.02|14117.02|14237.12|14117.12|14237.12|14117.12|14236.72|14116.72|9
1643787020000|2022-02-02 07:30:20|14236.99|14116.99|14237.87|14117.87|14237.87|14117.87|14236.99|14116.99|10
1643787030000|2022-02-02 07:30:30|14237.88|14117.88|14237.71|14117.71|14238.45|14118.45|14237.71|14117.71|8
1643787040000|2022-02-02 07:30:40|14237.54|14117.54|14236.76|14116.76|14237.74|14117.74|14236.61|14116.61|9
1643787050000|2022-02-02 07:30:50|14236.77|14116.77|14238.1|14118.1|14238.22|14118.22|14236.66|14116.66|10
1643787060000|2022-02-02 07:31:00|14238.23|14118.23|14241.12|14121.12|14241.12|14121.12|14238.23|14118.23|10
1643787070000|2022-02-02 07:31:10|14241.87|14121.87|14243.33|14123.33|14243.33|14123.33|14241.71|14121.71|10
1643787080000|2022-02-02 07:31:20|14243.23|14123.23|14243.07|14123.07|14243.76|14123.76|14243.07|14123.07|10
1643787090000|2022-02-02 07:31:30|14242.79|14122.79|14240.77|14120.77|14242.85|14122.85|14240.77|14120.77|10
1643787100000|2022-02-02 07:31:40|14240.99|14120.99|14241.47|14121.47|14241.73|14121.73|14240.66|14120.66|9
1643787110000|2022-02-02 07:31:50|14241.39|14121.39|14239.97|14119.97|14241.39|14121.39|14239.97|14119.97|10
1643787120000|2022-02-02 07:32:00|14239.77|14119.77|14238.51|14118.51|14239.77|14119.77|14238.51|14118.51|9
1643787130000|2022-02-02 07:32:10|14238.44|14118.44|14238.71|14118.71|14238.71|14118.71|14238.25|14118.25|9
1643787140000|2022-02-02 07:32:20|14238.63|14118.63|14239.9|14119.9|14240.03|14120.03|14238.63|14118.63|10
1643787150000|2022-02-02 07:32:30|14239.65|14119.65|14239.79|14119.79|14239.79|14119.79|14239.32|14119.32|10
1643787160000|2022-02-02 07:32:40|14242.33|14122.33|14243.14|14123.14|14243.44|14123.44|14242.33|14122.33|10
1643787170000|2022-02-02 07:32:50|14243.16|14123.16|14242.04|14122.04|14243.44|14123.44|14242.04|14122.04|10
1643787180000|2022-02-02 07:33:00|14242.29|14122.29|14241.64|14121.64|14242.68|14122.68|14241.64|14121.64|9
1643787190000|2022-02-02 07:33:10|14240.26|14120.26|14238.36|14118.36|14240.26|14120.26|14238.35|14118.35|10
1643787200000|2022-02-02 07:33:20|14238.26|14118.26|14236.65|14116.65|14238.26|14118.26|14236.55|14116.55|10
1643787210000|2022-02-02 07:33:30|14236.73|14116.73|14237.01|14117.01|14237.18|14117.18|14236.36|14116.36|9
1643787220000|2022-02-02 07:33:40|14237.03|14117.03|14237.39|14117.39|14237.49|14117.49|14236.94|14116.94|10
1643787230000|2022-02-02 07:33:50|14237.34|14117.34|14237.43|14117.43|14237.6|14117.6|14237.3|14117.3|10
1643787240000|2022-02-02 07:34:00|14237.48|14117.48|14237.51|14117.51|14237.62|14117.62|14237.31|14117.31|9
1643787250000|2022-02-02 07:34:10|14237.37|14117.37|14237.53|14117.53|14237.53|14117.53|14236.77|14116.77|9
1643787260000|2022-02-02 07:34:20|14237.58|14117.58|14236.36|14116.36|14237.58|14117.58|14236.36|14116.36|10
1643787270000|2022-02-02 07:34:30|14236.03|14116.03|14235.71|14115.71|14236.42|14116.42|14235.5|14115.5|10
1643787280000|2022-02-02 07:34:40|14235.75|14115.75|14231.24|14111.24|14235.75|14115.75|14231.24|14111.24|10
1643787290000|2022-02-02 07:34:50|14230.9|14110.9|14228.87|14108.87|14230.9|14110.9|14228.87|14108.87|10
1643787300000|2022-02-02 07:35:00|14229.23|14109.23|14228.68|14108.68|14229.63|14109.63|14228.68|14108.68|10
1643787310000|2022-02-02 07:35:10|14228.45|14108.45|14225.55|14105.55|14228.45|14108.45|14225.55|14105.55|10
1643787320000|2022-02-02 07:35:20|14225.41|14105.41|14225.39|14105.39|14225.65|14105.65|14225.39|14105.39|10
1643787330000|2022-02-02 07:35:30|14225.05|14105.05|14226.09|14106.09|14226.09|14106.09|14225.05|14105.05|9
1643787340000|2022-02-02 07:35:40|14226.31|14106.31|14226.04|14106.04|14226.31|14106.31|14225.96|14105.96|10
1643787350000|2022-02-02 07:35:50|14225.99|14105.99|14225.49|14105.49|14225.99|14105.99|14225.39|14105.39|10
1643787360000|2022-02-02 07:36:00|14225.51|14105.51|14224.6|14104.6|14225.51|14105.51|14224.6|14104.6|10
1643787370000|2022-02-02 07:36:10|14224.5|14104.5|14222.55|14102.55|14224.5|14104.5|14222.55|14102.55|10
1643787380000|2022-02-02 07:36:20|14222.45|14102.45|14220.2|14100.2|14222.45|14102.45|14220.2|14100.2|10
1643787390000|2022-02-02 07:36:30|14219.13|14099.13|14217.86|14097.86|14219.13|14099.13|14217.86|14097.86|10
1643787400000|2022-02-02 07:36:40|14217.83|14097.83|14217.43|14097.43|14217.83|14097.83|14217.33|14097.33|9
1643787410000|2022-02-02 07:36:50|14217.27|14097.27|14215.84|14095.84|14217.35|14097.35|14215.55|14095.55|9
1643787420000|2022-02-02 07:37:00|14215.53|14095.53|14213.57|14093.57|14215.53|14095.53|14213.51|14093.51|10
1643787430000|2022-02-02 07:37:10|14213.4|14093.4|14211.21|14091.21|14213.4|14093.4|14211.21|14091.21|10
1643787440000|2022-02-02 07:37:20|14211.24|14091.24|14209.82|14089.82|14211.87|14091.87|14209.82|14089.82|10
1643787450000|2022-02-02 07:37:30|14208.72|14088.72|14206.1|14086.1|14208.72|14088.72|14206.1|14086.1|10
1643787460000|2022-02-02 07:37:40|14205.99|14085.99|14205.35|14085.35|14206.1|14086.1|14205.35|14085.35|9
1643787470000|2022-02-02 07:37:50|14205.06|14085.06|14205.63|14085.63|14205.88|14085.88|14205.06|14085.06|9
1643787480000|2022-02-02 07:38:00|14205.71|14085.71|14205.75|14085.75|14206.01|14086.01|14205.71|14085.71|9
1643787490000|2022-02-02 07:38:10|14205.22|14085.22|14205.32|14085.32|14205.59|14085.59|14205.22|14085.22|9
1643787500000|2022-02-02 07:38:20|14205.39|14085.39|14204.5|14084.5|14205.45|14085.45|14204.5|14084.5|8
1643787510000|2022-02-02 07:38:30|14204.56|14084.56|14205.59|14085.59|14205.67|14085.67|14204.56|14084.56|9
1643787520000|2022-02-02 07:38:40|14205.46|14085.46|14205.12|14085.12|14205.46|14085.46|14205.06|14085.06|10
1643787530000|2022-02-02 07:38:50|14203.59|14083.59|14202.5|14082.5|14203.71|14083.71|14202.5|14082.5|10
1643787540000|2022-02-02 07:39:00|14202.43|14082.43|14201.3|14081.3|14202.43|14082.43|14201.13|14081.13|10
1643787550000|2022-02-02 07:39:10|14200.69|14080.69|14199.54|14079.54|14200.75|14080.75|14199.54|14079.54|10
1643787560000|2022-02-02 07:39:20|14199.78|14079.78|14198.66|14078.66|14199.8|14079.8|14198.66|14078.66|10
1643787570000|2022-02-02 07:39:30|14198.9|14078.9|14200.88|14080.88|14200.99|14080.99|14198.9|14078.9|10
1643787580000|2022-02-02 07:39:40|14200.87|14080.87|14200.93|14080.93|14201.04|14081.04|14200.34|14080.34|10
1643787590000|2022-02-02 07:39:50|14200.97|14080.97|14201.21|14081.21|14202.13|14082.13|14200.97|14080.97|10
1643787600000|2022-02-02 07:40:00|14201.27|14081.27|14201.51|14081.51|14201.51|14081.51|14201.17|14081.17|7
1643787610000|2022-02-02 07:40:10|14201.45|14081.45|14201.78|14081.78|14202.27|14082.27|14201.45|14081.45|9
1643787620000|2022-02-02 07:40:20|14202.16|14082.16|14202.15|14082.15|14202.16|14082.16|14201.55|14081.55|8
1643787630000|2022-02-02 07:40:30|14202.2|14082.2|14201.77|14081.77|14202.36|14082.36|14201.54|14081.54|10
1643787640000|2022-02-02 07:40:40|14202.07|14082.07|14203.08|14083.08|14203.95|14083.95|14202.07|14082.07|10
1643787650000|2022-02-02 07:40:50|14202.5|14082.5|14203.89|14083.89|14204.36|14084.36|14202.5|14082.5|10
1643787660000|2022-02-02 07:41:00|14204.11|14084.11|14204.4|14084.4|14204.4|14084.4|14203.74|14083.74|9
1643787670000|2022-02-02 07:41:10|14204.32|14084.32|14203.63|14083.63|14204.32|14084.32|14203.31|14083.31|8
1643787680000|2022-02-02 07:41:20|14203.22|14083.22|14202.76|14082.76|14203.74|14083.74|14202.76|14082.76|9
1643787690000|2022-02-02 07:41:30|14202.71|14082.71|14203.01|14083.01|14203.01|14083.01|14202.53|14082.53|10
1643787700000|2022-02-02 07:41:40|14203.37|14083.37|14203.16|14083.16|14203.37|14083.37|14203.16|14083.16|10
1643787710000|2022-02-02 07:41:50|14203.2|14083.2|14204.36|14084.36|14204.36|14084.36|14203.2|14083.2|10
1643787720000|2022-02-02 07:42:00|14204.5|14084.5|14205.71|14085.71|14205.71|14085.71|14204.19|14084.19|10
1643787730000|2022-02-02 07:42:10|14205.87|14085.87|14206.08|14086.08|14206.31|14086.31|14205.87|14085.87|10
1643787740000|2022-02-02 07:42:20|14206.19|14086.19|14206.49|14086.49|14206.49|14086.49|14205.88|14085.88|10
1643787750000|2022-02-02 07:42:30|14206.58|14086.58|14206.98|14086.98|14207.07|14087.07|14206.44|14086.44|9
1643787760000|2022-02-02 07:42:40|14207.06|14087.06|14209.2|14089.2|14209.2|14089.2|14207.06|14087.06|10
1643787770000|2022-02-02 07:42:50|14209.94|14089.94|14212.83|14092.83|14212.84|14092.84|14209.94|14089.94|10
1643787780000|2022-02-02 07:43:00|14213.11|14093.11|14214.54|14094.54|14214.91|14094.91|14213.11|14093.11|10
1643787790000|2022-02-02 07:43:10|14214.13|14094.13|14212.81|14092.81|14214.13|14094.13|14212.81|14092.81|10
1643787800000|2022-02-02 07:43:20|14212.95|14092.95|14212.56|14092.56|14213.06|14093.06|14212.26|14092.26|10
1643787810000|2022-02-02 07:43:30|14212.53|14092.53|14212.13|14092.13|14212.53|14092.53|14211.98|14091.98|9
1643787820000|2022-02-02 07:43:40|14212.02|14092.02|14213.95|14093.95|14213.97|14093.97|14212.01|14092.01|9
1643787830000|2022-02-02 07:43:50|14214.22|14094.22|14213.33|14093.33|14214.23|14094.23|14213.32|14093.32|10
1643787840000|2022-02-02 07:44:00|14213.25|14093.25|14212.24|14092.24|14213.25|14093.25|14212.24|14092.24|8
1643787850000|2022-02-02 07:44:10|14211.86|14091.86|14210.07|14090.07|14211.86|14091.86|14210.07|14090.07|8
1643787860000|2022-02-02 07:44:20|14209.58|14089.58|14208.9|14088.9|14209.58|14089.58|14208.84|14088.84|10
1643787870000|2022-02-02 07:44:30|14208.87|14088.87|14208.59|14088.59|14209.16|14089.16|14208.59|14088.59|9
1643787880000|2022-02-02 07:44:40|14208.56|14088.56|14208.22|14088.22|14209.13|14089.13|14208.1|14088.1|10
1643787890000|2022-02-02 07:44:50|14208.26|14088.26|14207.86|14087.86|14208.72|14088.72|14207.77|14087.77|10
1643787900000|2022-02-02 07:45:00|14207.8|14087.8|14206.8|14086.8|14207.8|14087.8|14206.76|14086.76|8
1643787910000|2022-02-02 07:45:10|14206.44|14086.44|14204.53|14084.53|14206.44|14086.44|14204.53|14084.53|10
1643787920000|2022-02-02 07:45:20|14204.33|14084.33|14200.64|14080.64|14204.38|14084.38|14200.64|14080.64|10
1643787930000|2022-02-02 07:45:30|14200.73|14080.73|14200.26|14080.26|14200.73|14080.73|14200.04|14080.04|9
1643787940000|2022-02-02 07:45:40|14200.17|14080.17|14198.63|14078.63|14200.17|14080.17|14198.63|14078.63|9
1643787950000|2022-02-02 07:45:50|14198.67|14078.67|14195.81|14075.81|14199.04|14079.04|14195.81|14075.81|10
1643787960000|2022-02-02 07:46:00|14195.71|14075.71|14194.83|14074.83|14195.71|14075.71|14194.83|14074.83|8
1643787970000|2022-02-02 07:46:10|14194.61|14074.61|14194.85|14074.85|14194.98|14074.98|14194.44|14074.44|10
1643787980000|2022-02-02 07:46:20|14194.97|14074.97|14194.98|14074.98|14195.3|14075.3|14194.87|14074.87|10
1643787990000|2022-02-02 07:46:30|14195.1|14075.1|14194.92|14074.92|14195.24|14075.24|14194.89|14074.89|9
1643788000000|2022-02-02 07:46:40|14194.91|14074.91|14194.61|14074.61|14194.98|14074.98|14194.59|14074.59|10
1643788010000|2022-02-02 07:46:50|14194.54|14074.54|14187.08|14067.08|14194.54|14074.54|14187.08|14067.08|9
1643788020000|2022-02-02 07:47:00|14187.03|14067.03|14182.58|14062.58|14187.03|14067.03|14182.58|14062.58|10
1643788030000|2022-02-02 07:47:10|14181.87|14061.87|14179.46|14059.46|14181.87|14061.87|14179.46|14059.46|10
1643788040000|2022-02-02 07:47:20|14178.84|14058.84|14173.87|14053.87|14178.84|14058.84|14173.81|14053.81|10
1643788050000|2022-02-02 07:47:30|14173.96|14053.96|14171.71|14051.71|14173.96|14053.96|14171.71|14051.71|10
1643788060000|2022-02-02 07:47:40|14172.39|14052.39|14172.44|14052.44|14172.82|14052.82|14172.3|14052.3|10
1643788070000|2022-02-02 07:47:50|14172.27|14052.27|14172.35|14052.35|14172.36|14052.36|14171.69|14051.69|10
1643788080000|2022-02-02 07:48:00|14172.56|14052.56|14172.76|14052.76|14173.11|14053.11|14172.43|14052.43|10
1643788090000|2022-02-02 07:48:10|14172.65|14052.65|14172.23|14052.23|14172.65|14052.65|14171.49|14051.49|9
1643788100000|2022-02-02 07:48:20|14172.12|14052.12|14171.68|14051.68|14172.15|14052.15|14171.63|14051.63|10
1643788110000|2022-02-02 07:48:30|14171.11|14051.11|14167.54|14047.54|14171.11|14051.11|14167.54|14047.54|10
1643788120000|2022-02-02 07:48:40|14167.03|14047.03|14164.5|14044.5|14167.03|14047.03|14164.5|14044.5|10
1643788130000|2022-02-02 07:48:50|14164|14044|14161.46|14041.46|14164|14044|14161.46|14041.46|9
1643788140000|2022-02-02 07:49:00|14160.83|14040.83|14162.02|14042.02|14162.02|14042.02|14160.83|14040.83|9
1643788150000|2022-02-02 07:49:10|14161.99|14041.99|14160.69|14040.69|14162.21|14042.21|14160.69|14040.69|10
1643788160000|2022-02-02 07:49:20|14160.65|14040.65|14158.65|14038.65|14161.1|14041.1|14158.65|14038.65|10
1643788170000|2022-02-02 07:49:30|14158.79|14038.79|14157.6|14037.6|14158.79|14038.79|14157.6|14037.6|10
1643788180000|2022-02-02 07:49:40|14156.54|14036.54|14154.62|14034.62|14158.12|14038.12|14154.54|14034.54|10
1643788190000|2022-02-02 07:49:50|14155.05|14035.05|14154.05|14034.05|14155.39|14035.39|14154.05|14034.05|10
1643788200000|2022-02-02 07:50:00|14153.24|14033.24|14153.83|14033.83|14153.91|14033.91|14152.96|14032.96|10
1643788210000|2022-02-02 07:50:10|14153.94|14033.94|14156.11|14036.11|14156.11|14036.11|14153.94|14033.94|10
1643788220000|2022-02-02 07:50:20|14156.84|14036.84|14157.98|14037.98|14158|14038|14156.84|14036.84|10
1643788230000|2022-02-02 07:50:30|14158.43|14038.43|14158.96|14038.96|14160.43|14040.43|14158.43|14038.43|10
1643788240000|2022-02-02 07:50:40|14158.85|14038.85|14157.15|14037.15|14159.54|14039.54|14157.15|14037.15|10
1643788250000|2022-02-02 07:50:50|14157.05|14037.05|14156.44|14036.44|14157.55|14037.55|14156.44|14036.44|9
1643788260000|2022-02-02 07:51:00|14156.32|14036.32|14156.82|14036.82|14156.82|14036.82|14156.17|14036.17|10
1643788270000|2022-02-02 07:51:10|14156.93|14036.93|14157.93|14037.93|14158.03|14038.03|14156.93|14036.93|10
1643788280000|2022-02-02 07:51:20|14157.83|14037.83|14156.19|14036.19|14158.05|14038.05|14156.19|14036.19|10
1643788290000|2022-02-02 07:51:30|14156.75|14036.75|14157.92|14037.92|14157.92|14037.92|14156.49|14036.49|8
1643788300000|2022-02-02 07:51:40|14158.23|14038.23|14158.73|14038.73|14158.73|14038.73|14157.79|14037.79|10
1643788310000|2022-02-02 07:51:50|14158.53|14038.53|14158.38|14038.38|14158.93|14038.93|14158.18|14038.18|9
1643788320000|2022-02-02 07:52:00|14158.09|14038.09|14160.41|14040.41|14160.41|14040.41|14158.09|14038.09|10
1643788330000|2022-02-02 07:52:10|14160.75|14040.75|14160.31|14040.31|14160.75|14040.75|14160.3|14040.3|10
1643788340000|2022-02-02 07:52:20|14160.74|14040.74|14159.71|14039.71|14161.18|14041.18|14159.71|14039.71|10
1643788350000|2022-02-02 07:52:30|14159.48|14039.48|14159.93|14039.93|14160.15|14040.15|14159.35|14039.35|8
1643788360000|2022-02-02 07:52:40|14160.24|14040.24|14161.18|14041.18|14161.2|14041.2|14160.24|14040.24|10
1643788370000|2022-02-02 07:52:50|14161.93|14041.93|14162.69|14042.69|14162.69|14042.69|14161.7|14041.7|10
1643788380000|2022-02-02 07:53:00|14162.61|14042.61|14162.54|14042.54|14163.01|14043.01|14162.54|14042.54|10
1643788390000|2022-02-02 07:53:10|14162.38|14042.38|14161.77|14041.77|14162.6|14042.6|14161.68|14041.68|10
1643788400000|2022-02-02 07:53:20|14161.72|14041.72|14163.24|14043.24|14163.24|14043.24|14161.64|14041.64|10
1643788410000|2022-02-02 07:53:30|14163.41|14043.41|14164|14044|14164|14044|14163.13|14043.13|10
1643788420000|2022-02-02 07:53:40|14163.91|14043.91|14164.22|14044.22|14164.36|14044.36|14163.17|14043.17|10
1643788430000|2022-02-02 07:53:50|14164.24|14044.24|14163.94|14043.94|14164.24|14044.24|14163.48|14043.48|8
1643788440000|2022-02-02 07:54:00|14164.16|14044.16|14164.01|14044.01|14164.18|14044.18|14163.75|14043.75|9
1643788450000|2022-02-02 07:54:10|14163.97|14043.97|14164.78|14044.78|14164.78|14044.78|14163.97|14043.97|9
1643788460000|2022-02-02 07:54:20|14164.85|14044.85|14164.68|14044.68|14165.01|14045.01|14164.68|14044.68|10
1643788470000|2022-02-02 07:54:30|14164.64|14044.64|14164.68|14044.68|14165.49|14045.49|14164.57|14044.57|10
1643788480000|2022-02-02 07:54:40|14164.72|14044.72|14164.58|14044.58|14165.02|14045.02|14164.58|14044.58|9
1643788490000|2022-02-02 07:54:50|14164.8|14044.8|14164.02|14044.02|14164.85|14044.85|14163.64|14043.64|10
1643788500000|2022-02-02 07:55:00|14163.46|14043.46|14163|14043|14163.46|14043.46|14162.92|14042.92|10
1643788510000|2022-02-02 07:55:10|14162.99|14042.99|14163.69|14043.69|14163.69|14043.69|14162.75|14042.75|10
1643788520000|2022-02-02 07:55:20|14163.18|14043.18|14164.21|14044.21|14164.21|14044.21|14163.18|14043.18|10
1643788530000|2022-02-02 07:55:30|14164.36|14044.36|14165.56|14045.56|14165.56|14045.56|14164.26|14044.26|10
1643788540000|2022-02-02 07:55:40|14166.06|14046.06|14171.93|14051.93|14171.93|14051.93|14166.06|14046.06|10
1643788550000|2022-02-02 07:55:50|14172.45|14052.45|14174.3|14054.3|14174.3|14054.3|14172.45|14052.45|10
1643788560000|2022-02-02 07:56:00|14174.35|14054.35|14174.61|14054.61|14174.61|14054.61|14173.61|14053.61|10
1643788570000|2022-02-02 07:56:10|14174.69|14054.69|14178.27|14058.27|14178.27|14058.27|14174.69|14054.69|10
1643788580000|2022-02-02 07:56:20|14178.61|14058.61|14183.44|14063.44|14183.44|14063.44|14177.94|14057.94|9
1643788590000|2022-02-02 07:56:30|14183.49|14063.49|14183.5|14063.5|14184.32|14064.32|14183.49|14063.49|10
1643788600000|2022-02-02 07:56:40|14183.53|14063.53|14185.25|14065.25|14185.25|14065.25|14183.3|14063.3|10
1643788610000|2022-02-02 07:56:50|14185.71|14065.71|14184.69|14064.69|14185.71|14065.71|14184.29|14064.29|10
1643788620000|2022-02-02 07:57:00|14184.38|14064.38|14182.84|14062.84|14184.49|14064.49|14182.74|14062.74|10
1643788630000|2022-02-02 07:57:10|14182.96|14062.96|14181.72|14061.72|14182.96|14062.96|14181.72|14061.72|9
1643788640000|2022-02-02 07:57:20|14181.3|14061.3|14182.2|14062.2|14182.2|14062.2|14180.8|14060.8|10
1643788650000|2022-02-02 07:57:30|14182.07|14062.07|14181.24|14061.24|14182.07|14062.07|14181.09|14061.09|10
1643788660000|2022-02-02 07:57:40|14180.97|14060.97|14180.89|14060.89|14181.11|14061.11|14180.77|14060.77|9
1643788670000|2022-02-02 07:57:50|14181.43|14061.43|14182.22|14062.22|14182.38|14062.38|14181.43|14061.43|10
1643788680000|2022-02-02 07:58:00|14181.65|14061.65|14181.55|14061.55|14182.29|14062.29|14181.46|14061.46|8
1643788690000|2022-02-02 07:58:10|14181.32|14061.32|14183.43|14063.43|14183.43|14063.43|14180.93|14060.93|9
1643788700000|2022-02-02 07:58:20|14183.47|14063.47|14182.33|14062.33|14183.84|14063.84|14182.31|14062.31|10
1643788710000|2022-02-02 07:58:30|14182.2|14062.2|14181.88|14061.88|14182.2|14062.2|14181.88|14061.88|8
1643788720000|2022-02-02 07:58:40|14181.72|14061.72|14176.66|14056.66|14181.76|14061.76|14176.66|14056.66|10
1643788730000|2022-02-02 07:58:50|14176.38|14056.38|14174.01|14054.01|14176.38|14056.38|14174.01|14054.01|9
1643788740000|2022-02-02 07:59:00|14174.15|14054.15|14173.93|14053.93|14174.18|14054.18|14173.34|14053.34|10
1643788750000|2022-02-02 07:59:10|14174.07|14054.07|14176|14056|14176|14056|14174.07|14054.07|9
1643788760000|2022-02-02 07:59:20|14176.22|14056.22|14178.02|14058.02|14178.02|14058.02|14175.93|14055.93|10
1643788770000|2022-02-02 07:59:30|14177.64|14057.64|14176.7|14056.7|14177.64|14057.64|14176.7|14056.7|9
1643788780000|2022-02-02 07:59:40|14176.55|14056.55|14176.49|14056.49|14176.56|14056.56|14176.33|14056.33|9
1643788790000|2022-02-02 07:59:50|14176.19|14056.19|14176.67|14056.67|14176.67|14056.67|14175.12|14055.12|10
1643788800000|2022-02-02 08:00:00|14177.8|14057.8|14179.17|14059.17|14179.79|14059.79|14177.8|14057.8|10
1643788810000|2022-02-02 08:00:10|14179.23|14059.23|14178.88|14058.88|14179.33|14059.33|14178.47|14058.47|10
1643788820000|2022-02-02 08:00:20|14179.01|14059.01|14177.81|14057.81|14179.01|14059.01|14177.81|14057.81|9
1643788830000|2022-02-02 08:00:30|14177.51|14057.51|14173.06|14053.06|14177.51|14057.51|14173.06|14053.06|10
1643788840000|2022-02-02 08:00:40|14171.68|14051.68|14166.14|14046.14|14171.68|14051.68|14166.14|14046.14|10
1643788850000|2022-02-02 08:00:50|14165.88|14045.88|14165.21|14045.21|14166.31|14046.31|14165.21|14045.21|10
1643788860000|2022-02-02 08:01:00|14165.79|14045.79|14166.39|14046.39|14166.39|14046.39|14164.97|14044.97|10
1643788870000|2022-02-02 08:01:10|14166.85|14046.85|14166.76|14046.76|14166.95|14046.95|14166.39|14046.39|8
1643788880000|2022-02-02 08:01:20|14166.44|14046.44|14166.8|14046.8|14167.37|14047.37|14166.44|14046.44|10
1643788890000|2022-02-02 08:01:30|14166.81|14046.81|14167.38|14047.38|14167.38|14047.38|14166.33|14046.33|10
1643788900000|2022-02-02 08:01:40|14167.05|14047.05|14166|14046|14167.17|14047.17|14166|14046|10
1643788910000|2022-02-02 08:01:50|14165.77|14045.77|14158.21|14038.21|14165.77|14045.77|14158.21|14038.21|10
1643788920000|2022-02-02 08:02:00|14156.38|14036.38|14156.17|14036.17|14156.46|14036.46|14154.8|14034.8|10
1643788930000|2022-02-02 08:02:10|14155.81|14035.81|14153.91|14033.91|14155.86|14035.86|14153.91|14033.91|10
1643788940000|2022-02-02 08:02:20|14153.22|14033.22|14153.73|14033.73|14153.74|14033.74|14153.09|14033.09|10
1643788950000|2022-02-02 08:02:30|14153.68|14033.68|14152.86|14032.86|14153.68|14033.68|14152.86|14032.86|10
1643788960000|2022-02-02 08:02:40|14152.91|14032.91|14155.88|14035.88|14155.88|14035.88|14152.68|14032.68|10
1643788970000|2022-02-02 08:02:50|14156.16|14036.16|14159.78|14039.78|14159.82|14039.82|14156.16|14036.16|10
1643788980000|2022-02-02 08:03:00|14159.6|14039.6|14162.27|14042.27|14162.27|14042.27|14159.6|14039.6|10
1643788990000|2022-02-02 08:03:10|14162.1|14042.1|14169.75|14049.75|14169.75|14049.75|14162.1|14042.1|10
1643789000000|2022-02-02 08:03:20|14170.64|14050.64|14179.05|14059.05|14179.5|14059.5|14170.64|14050.64|10
1643789010000|2022-02-02 08:03:30|14179.9|14059.9|14185.77|14065.77|14185.77|14065.77|14179.9|14059.9|10
1643789020000|2022-02-02 08:03:40|14186.34|14066.34|14190.69|14070.69|14190.69|14070.69|14186.34|14066.34|10
1643789030000|2022-02-02 08:03:50|14190.89|14070.89|14191.09|14071.09|14191.59|14071.59|14190.74|14070.74|9
1643789040000|2022-02-02 08:04:00|14191.18|14071.18|14193.14|14073.14|14193.14|14073.14|14191.09|14071.09|10
1643789050000|2022-02-02 08:04:10|14193.42|14073.42|14196.16|14076.16|14196.29|14076.29|14193.42|14073.42|10
1643789060000|2022-02-02 08:04:20|14195.73|14075.73|14196.66|14076.66|14197.35|14077.35|14195.66|14075.66|10
1643789070000|2022-02-02 08:04:30|14196.79|14076.79|14197.55|14077.55|14197.64|14077.64|14196.79|14076.79|10
1643789080000|2022-02-02 08:04:40|14198.28|14078.28|14200.32|14080.32|14200.32|14080.32|14198.08|14078.08|10
1643789090000|2022-02-02 08:04:50|14200.59|14080.59|14202.42|14082.42|14202.42|14082.42|14200.09|14080.09|9
1643789100000|2022-02-02 08:05:00|14202.48|14082.48|14201.49|14081.49|14202.48|14082.48|14201.34|14081.34|10
1643789110000|2022-02-02 08:05:10|14201.75|14081.75|14201.18|14081.18|14201.75|14081.75|14201.06|14081.06|9
1643789120000|2022-02-02 08:05:20|14201.07|14081.07|14201.33|14081.33|14201.33|14081.33|14200.54|14080.54|10
1643789130000|2022-02-02 08:05:30|14201.37|14081.37|14202.08|14082.08|14202.35|14082.35|14201.37|14081.37|10
1643789140000|2022-02-02 08:05:40|14202.01|14082.01|14201.47|14081.47|14202.01|14082.01|14201.16|14081.16|10
1643789150000|2022-02-02 08:05:50|14201.48|14081.48|14201.03|14081.03|14201.48|14081.48|14200.94|14080.94|7
1643789160000|2022-02-02 08:06:00|14200.99|14080.99|14200.42|14080.42|14201.14|14081.14|14200.42|14080.42|10
1643789170000|2022-02-02 08:06:10|14200.2|14080.2|14201.91|14081.91|14201.91|14081.91|14200.17|14080.17|9
1643789180000|2022-02-02 08:06:20|14202.44|14082.44|14204.05|14084.05|14204.15|14084.15|14202.44|14082.44|10
1643789190000|2022-02-02 08:06:30|14203.8|14083.8|14204.03|14084.03|14204.18|14084.18|14203.29|14083.29|10
1643789200000|2022-02-02 08:06:40|14204.33|14084.33|14204.65|14084.65|14204.65|14084.65|14203.87|14083.87|10
1643789210000|2022-02-02 08:06:50|14207.69|14087.69|14209.11|14089.11|14209.11|14089.11|14207.1|14087.1|10
1643789220000|2022-02-02 08:07:00|14209.05|14089.05|14208.12|14088.12|14209.05|14089.05|14207.91|14087.91|10
1643789230000|2022-02-02 08:07:10|14208.06|14088.06|14210.76|14090.76|14210.76|14090.76|14208.06|14088.06|10
1643789240000|2022-02-02 08:07:20|14210.86|14090.86|14210.77|14090.77|14210.88|14090.88|14210.53|14090.53|10
1643789250000|2022-02-02 08:07:30|14211.11|14091.11|14210.56|14090.56|14211.11|14091.11|14210.37|14090.37|10
1643789260000|2022-02-02 08:07:40|14210.39|14090.39|14210.8|14090.8|14210.97|14090.97|14210.17|14090.17|10
1643789270000|2022-02-02 08:07:50|14210.89|14090.89|14211.14|14091.14|14211.63|14091.63|14210.89|14090.89|10
1643789280000|2022-02-02 08:08:00|14210.73|14090.73|14207.47|14087.47|14210.73|14090.73|14207.47|14087.47|10
1643789290000|2022-02-02 08:08:10|14207.38|14087.38|14205.81|14085.81|14207.38|14087.38|14205.81|14085.81|9
1643789300000|2022-02-02 08:08:20|14205.87|14085.87|14200.27|14080.27|14205.87|14085.87|14200.27|14080.27|10
1643789310000|2022-02-02 08:08:30|14199.93|14079.93|14197.76|14077.76|14199.93|14079.93|14197.68|14077.68|8
1643789320000|2022-02-02 08:08:40|14197.35|14077.35|14197.27|14077.27|14197.97|14077.97|14197.26|14077.26|10
1643789330000|2022-02-02 08:08:50|14197.16|14077.16|14197.41|14077.41|14197.45|14077.45|14196.71|14076.71|9
1643789340000|2022-02-02 08:09:00|14197.66|14077.66|14196.98|14076.98|14197.72|14077.72|14196.86|14076.86|10
1643789350000|2022-02-02 08:09:10|14197.15|14077.15|14198.25|14078.25|14198.69|14078.69|14197.15|14077.15|10
1643789360000|2022-02-02 08:09:20|14198.46|14078.46|14200.99|14080.99|14200.99|14080.99|14198.46|14078.46|10
1643789370000|2022-02-02 08:09:30|14201|14081|14203.42|14083.42|14203.91|14083.91|14201|14081|10
1643789380000|2022-02-02 08:09:40|14203.09|14083.09|14203.52|14083.52|14203.52|14083.52|14202.74|14082.74|10
1643789390000|2022-02-02 08:09:50|14203.48|14083.48|14205.06|14085.06|14205.06|14085.06|14203.47|14083.47|9
1643789400000|2022-02-02 08:10:00|14205.55|14085.55|14203.77|14083.77|14205.55|14085.55|14203.77|14083.77|10
1643789410000|2022-02-02 08:10:10|14203.7|14083.7|14203.5|14083.5|14203.82|14083.82|14203.44|14083.44|10
1643789420000|2022-02-02 08:10:20|14203.05|14083.05|14203.48|14083.48|14203.48|14083.48|14202.79|14082.79|10
1643789430000|2022-02-02 08:10:30|14203.97|14083.97|14203.94|14083.94|14204.05|14084.05|14203.48|14083.48|10
1643789440000|2022-02-02 08:10:40|14203.95|14083.95|14203.69|14083.69|14203.95|14083.95|14203.63|14083.63|10
1643789450000|2022-02-02 08:10:50|14203.94|14083.94|14204.06|14084.06|14204.39|14084.39|14203.68|14083.68|9
1643789460000|2022-02-02 08:11:00|14203.95|14083.95|14204.12|14084.12|14204.38|14084.38|14203.64|14083.64|10
1643789470000|2022-02-02 08:11:10|14204.86|14084.86|14206.34|14086.34|14206.34|14086.34|14204.86|14084.86|9
1643789480000|2022-02-02 08:11:20|14206.8|14086.8|14207.24|14087.24|14207.24|14087.24|14206.61|14086.61|9
1643789490000|2022-02-02 08:11:30|14207.42|14087.42|14207.81|14087.81|14207.82|14087.82|14207.34|14087.34|10
1643789500000|2022-02-02 08:11:40|14207.92|14087.92|14207.95|14087.95|14207.99|14087.99|14207.63|14087.63|10
1643789510000|2022-02-02 08:11:50|14208.17|14088.17|14207.93|14087.93|14208.37|14088.37|14207.39|14087.39|9
1643789520000|2022-02-02 08:12:00|14207.97|14087.97|14207.75|14087.75|14207.98|14087.98|14207.75|14087.75|8
1643789530000|2022-02-02 08:12:10|14208.88|14088.88|14209.82|14089.82|14209.82|14089.82|14208.88|14088.88|10
1643789540000|2022-02-02 08:12:20|14210.62|14090.62|14211.72|14091.72|14211.72|14091.72|14210.59|14090.59|10
1643789550000|2022-02-02 08:12:30|14211.5|14091.5|14213.25|14093.25|14213.38|14093.38|14211.5|14091.5|10
1643789560000|2022-02-02 08:12:40|14213.28|14093.28|14213.32|14093.32|14213.8|14093.8|14213.19|14093.19|10
1643789570000|2022-02-02 08:12:50|14213.34|14093.34|14213.49|14093.49|14214.55|14094.55|14213.34|14093.34|9
1643789580000|2022-02-02 08:13:00|14213.46|14093.46|14212.2|14092.2|14213.58|14093.58|14212|14092|10
1643789590000|2022-02-02 08:13:10|14212.3|14092.3|14209.33|14089.33|14212.3|14092.3|14209.33|14089.33|9
1643789600000|2022-02-02 08:13:20|14209.08|14089.08|14208.48|14088.48|14209.08|14089.08|14208.48|14088.48|10
1643789610000|2022-02-02 08:13:30|14208.89|14088.89|14207.76|14087.76|14208.89|14088.89|14207.76|14087.76|10
1643789620000|2022-02-02 08:13:40|14207.43|14087.43|14207.62|14087.62|14207.72|14087.72|14207.1|14087.1|9
1643789630000|2022-02-02 08:13:50|14207.88|14087.88|14209.14|14089.14|14209.14|14089.14|14207.88|14087.88|10
1643789640000|2022-02-02 08:14:00|14209.35|14089.35|14210.56|14090.56|14210.99|14090.99|14209.35|14089.35|10
1643789650000|2022-02-02 08:14:10|14211.08|14091.08|14212.43|14092.43|14212.43|14092.43|14210.81|14090.81|10
1643789660000|2022-02-02 08:14:20|14212.74|14092.74|14215.12|14095.12|14215.12|14095.12|14212.74|14092.74|10
1643789670000|2022-02-02 08:14:30|14214.96|14094.96|14214.96|14094.96|14215.04|14095.04|14214.4|14094.4|9
1643789680000|2022-02-02 08:14:40|14215.33|14095.33|14215.43|14095.43|14215.48|14095.48|14215.14|14095.14|9
1643789690000|2022-02-02 08:14:50|14215.58|14095.58|14215.44|14095.44|14215.58|14095.58|14215.08|14095.08|10
1643789700000|2022-02-02 08:15:00|14214.99|14094.99|14214.15|14094.15|14215.22|14095.22|14214.15|14094.15|9
1643789710000|2022-02-02 08:15:10|14214.02|14094.02|14215.37|14095.37|14215.37|14095.37|14213.97|14093.97|10
1643789720000|2022-02-02 08:15:20|14215.75|14095.75|14217.78|14097.78|14217.78|14097.78|14215.75|14095.75|10
1643789730000|2022-02-02 08:15:30|14217.79|14097.79|14218.4|14098.4|14218.4|14098.4|14217.62|14097.62|10
1643789740000|2022-02-02 08:15:40|14219.74|14099.74|14228.59|14108.59|14228.59|14108.59|14219.74|14099.74|10
1643789750000|2022-02-02 08:15:50|14228.52|14108.52|14230.53|14110.53|14230.53|14110.53|14228.52|14108.52|10
1643789760000|2022-02-02 08:16:00|14230.57|14110.57|14232.16|14112.16|14232.16|14112.16|14230.57|14110.57|10
1643789770000|2022-02-02 08:16:10|14232.19|14112.19|14233.08|14113.08|14233.08|14113.08|14231.52|14111.52|10
1643789780000|2022-02-02 08:16:20|14233.13|14113.13|14233.89|14113.89|14233.89|14113.89|14233.04|14113.04|10
1643789790000|2022-02-02 08:16:30|14233.98|14113.98|14236.9|14116.9|14236.9|14116.9|14233.98|14113.98|10
1643789800000|2022-02-02 08:16:40|14236.99|14116.99|14236.33|14116.33|14236.99|14116.99|14236.33|14116.33|10
1643789810000|2022-02-02 08:16:50|14236.08|14116.08|14235.35|14115.35|14236.2|14116.2|14235.35|14115.35|10
1643789820000|2022-02-02 08:17:00|14235.26|14115.26|14234.26|14114.26|14235.38|14115.38|14234.26|14114.26|10
1643789830000|2022-02-02 08:17:10|14234.44|14114.44|14232.66|14112.66|14234.49|14114.49|14232.66|14112.66|10
1643789840000|2022-02-02 08:17:20|14232.56|14112.56|14229.6|14109.6|14232.58|14112.58|14229.6|14109.6|10
1643789850000|2022-02-02 08:17:30|14229.28|14109.28|14227.8|14107.8|14229.28|14109.28|14227.8|14107.8|10
1643789860000|2022-02-02 08:17:40|14228.18|14108.18|14229.65|14109.65|14229.65|14109.65|14228.04|14108.04|10
1643789870000|2022-02-02 08:17:50|14229.55|14109.55|14230.05|14110.05|14230.37|14110.37|14229.49|14109.49|10
1643789880000|2022-02-02 08:18:00|14229.97|14109.97|14230.52|14110.52|14230.69|14110.69|14229.97|14109.97|9
1643789890000|2022-02-02 08:18:10|14230.38|14110.38|14231.99|14111.99|14232.07|14112.07|14230.38|14110.38|10
1643789900000|2022-02-02 08:18:20|14231.96|14111.96|14232.34|14112.34|14232.66|14112.66|14231.93|14111.93|10
1643789910000|2022-02-02 08:18:30|14232.92|14112.92|14235.11|14115.11|14235.46|14115.46|14232.92|14112.92|9
1643789920000|2022-02-02 08:18:40|14235.26|14115.26|14236.07|14116.07|14236.07|14116.07|14235.26|14115.26|10
1643789930000|2022-02-02 08:18:50|14236.13|14116.13|14236.65|14116.65|14236.65|14116.65|14236.06|14116.06|10
1643789940000|2022-02-02 08:19:00|14236.64|14116.64|14235.57|14115.57|14236.64|14116.64|14235.57|14115.57|10
1643789950000|2022-02-02 08:19:10|14235.46|14115.46|14234.23|14114.23|14235.46|14115.46|14234.23|14114.23|10
1643789960000|2022-02-02 08:19:20|14234.24|14114.24|14235.34|14115.34|14235.34|14115.34|14234.24|14114.24|10
1643789970000|2022-02-02 08:19:30|14235.36|14115.36|14233.54|14113.54|14235.39|14115.39|14233.54|14113.54|10
1643789980000|2022-02-02 08:19:40|14232.88|14112.88|14230.83|14110.83|14232.88|14112.88|14230.82|14110.82|9
1643789990000|2022-02-02 08:19:50|14231.1|14111.1|14231.6|14111.6|14231.61|14111.61|14230.67|14110.67|10
1643790000000|2022-02-02 08:20:00|14231.62|14111.62|14231.69|14111.69|14232.03|14112.03|14231.56|14111.56|9
1643790010000|2022-02-02 08:20:10|14231.8|14111.8|14232.25|14112.25|14232.3|14112.3|14231.73|14111.73|10
1643790020000|2022-02-02 08:20:20|14232.12|14112.12|14234.75|14114.75|14234.75|14114.75|14232.12|14112.12|10
1643790030000|2022-02-02 08:20:30|14234.85|14114.85|14240.01|14120.01|14240.01|14120.01|14234.85|14114.85|10
1643790040000|2022-02-02 08:20:40|14240.51|14120.51|14242.82|14122.82|14242.82|14122.82|14240.51|14120.51|10
1643790050000|2022-02-02 08:20:50|14243.09|14123.09|14245.39|14125.39|14245.47|14125.47|14243.09|14123.09|9
1643790060000|2022-02-02 08:21:00|14244.98|14124.98|14243.53|14123.53|14244.98|14124.98|14241.98|14121.98|10
1643790070000|2022-02-02 08:21:10|14244.39|14124.39|14244.25|14124.25|14245.01|14125.01|14244.22|14124.22|9
1643790080000|2022-02-02 08:21:20|14243.88|14123.88|14242.04|14122.04|14243.88|14123.88|14242.04|14122.04|10
1643790090000|2022-02-02 08:21:30|14241.89|14121.89|14239.32|14119.32|14241.89|14121.89|14239.32|14119.32|10
1643790100000|2022-02-02 08:21:40|14239.26|14119.26|14237.42|14117.42|14239.26|14119.26|14236.08|14116.08|10
1643790110000|2022-02-02 08:21:50|14237.33|14117.33|14235.82|14115.82|14237.33|14117.33|14235.82|14115.82|9
1643790120000|2022-02-02 08:22:00|14235.1|14115.1|14227.95|14107.95|14235.1|14115.1|14227.95|14107.95|10
1643790130000|2022-02-02 08:22:10|14227.75|14107.75|14224.13|14104.13|14227.75|14107.75|14224.13|14104.13|10
1643790140000|2022-02-02 08:22:20|14223.94|14103.94|14222.09|14102.09|14223.94|14103.94|14222.09|14102.09|10
1643790150000|2022-02-02 08:22:30|14221.77|14101.77|14220.8|14100.8|14222.08|14102.08|14220.8|14100.8|10
1643790160000|2022-02-02 08:22:40|14220.93|14100.93|14221.8|14101.8|14221.8|14101.8|14220.27|14100.27|10
1643790170000|2022-02-02 08:22:50|14222.37|14102.37|14224.78|14104.78|14224.78|14104.78|14222.37|14102.37|10
1643790180000|2022-02-02 08:23:00|14224.88|14104.88|14225.04|14105.04|14225.07|14105.07|14224.66|14104.66|10
1643790190000|2022-02-02 08:23:10|14225.97|14105.97|14228.75|14108.75|14228.75|14108.75|14225.97|14105.97|10
1643790200000|2022-02-02 08:23:20|14228.73|14108.73|14232.53|14112.53|14232.53|14112.53|14228.73|14108.73|9
1643790210000|2022-02-02 08:23:30|14232.73|14112.73|14234.32|14114.32|14234.35|14114.35|14232.73|14112.73|10
1643790220000|2022-02-02 08:23:40|14234.61|14114.61|14235.26|14115.26|14235.26|14115.26|14234.2|14114.2|10
1643790230000|2022-02-02 08:23:50|14235.24|14115.24|14236.67|14116.67|14236.97|14116.97|14235.24|14115.24|10
1643790240000|2022-02-02 08:24:00|14236.34|14116.34|14235.38|14115.38|14236.34|14116.34|14235.38|14115.38|9
1643790250000|2022-02-02 08:24:10|14235.3|14115.3|14234.04|14114.04|14235.3|14115.3|14233.87|14113.87|10
1643790260000|2022-02-02 08:24:20|14234.2|14114.2|14234.41|14114.41|14234.41|14114.41|14233.68|14113.68|9
1643790270000|2022-02-02 08:24:30|14234.62|14114.62|14235.31|14115.31|14235.43|14115.43|14234.25|14114.25|9
1643790280000|2022-02-02 08:24:40|14235.44|14115.44|14236.07|14116.07|14236.32|14116.32|14235.44|14115.44|9
1643790290000|2022-02-02 08:24:50|14236.01|14116.01|14235.8|14115.8|14236.26|14116.26|14235.8|14115.8|10
1643790300000|2022-02-02 08:25:00|14235.83|14115.83|14235.39|14115.39|14235.95|14115.95|14235.39|14115.39|9
1643790310000|2022-02-02 08:25:10|14235.22|14115.22|14235.03|14115.03|14235.4|14115.4|14235.02|14115.02|10
1643790320000|2022-02-02 08:25:20|14234.84|14114.84|14234.66|14114.66|14235.03|14115.03|14234.66|14114.66|9
1643790330000|2022-02-02 08:25:30|14234.51|14114.51|14235.32|14115.32|14235.32|14115.32|14234.51|14114.51|8
1643790340000|2022-02-02 08:25:40|14235.33|14115.33|14236.17|14116.17|14236.17|14116.17|14235.33|14115.33|10
1643790350000|2022-02-02 08:25:50|14235.82|14115.82|14235.83|14115.83|14236.28|14116.28|14235.59|14115.59|10
1643790360000|2022-02-02 08:26:00|14235.72|14115.72|14236.34|14116.34|14236.34|14116.34|14235.72|14115.72|10
1643790370000|2022-02-02 08:26:10|14236.32|14116.32|14236.48|14116.48|14236.48|14116.48|14235.96|14115.96|8
1643790380000|2022-02-02 08:26:20|14236.81|14116.81|14236.46|14116.46|14237.52|14117.52|14236.46|14116.46|10
1643790390000|2022-02-02 08:26:30|14236.36|14116.36|14236.88|14116.88|14236.88|14116.88|14236.25|14116.25|10
1643790400000|2022-02-02 08:26:40|14236.82|14116.82|14236.12|14116.12|14236.93|14116.93|14236.12|14116.12|10
1643790410000|2022-02-02 08:26:50|14235.79|14115.79|14235.3|14115.3|14235.79|14115.79|14235.3|14115.3|10
1643790420000|2022-02-02 08:27:00|14235.27|14115.27|14234.58|14114.58|14235.42|14115.42|14234.58|14114.58|10
1643790430000|2022-02-02 08:27:10|14234.77|14114.77|14234.45|14114.45|14234.77|14114.77|14234.07|14114.07|10
1643790440000|2022-02-02 08:27:20|14234.42|14114.42|14234.18|14114.18|14234.42|14114.42|14233.8|14113.8|10
1643790450000|2022-02-02 08:27:30|14235|14115|14236.63|14116.63|14236.63|14116.63|14235|14115|9
1643790460000|2022-02-02 08:27:40|14237.5|14117.5|14236.31|14116.31|14237.56|14117.56|14236.31|14116.31|10
1643790470000|2022-02-02 08:27:50|14236.39|14116.39|14234.94|14114.94|14236.39|14116.39|14234.94|14114.94|8
1643790480000|2022-02-02 08:28:00|14235.07|14115.07|14231.18|14111.18|14235.07|14115.07|14231.18|14111.18|10
1643790490000|2022-02-02 08:28:10|14229.27|14109.27|14226.49|14106.49|14229.27|14109.27|14226.49|14106.49|10
1643790500000|2022-02-02 08:28:20|14226.31|14106.31|14223.94|14103.94|14226.31|14106.31|14223.94|14103.94|10
1643790510000|2022-02-02 08:28:30|14223.82|14103.82|14223.21|14103.21|14223.82|14103.82|14222.63|14102.63|10
1643790520000|2022-02-02 08:28:40|14223.28|14103.28|14222.46|14102.46|14223.28|14103.28|14222.46|14102.46|10
1643790530000|2022-02-02 08:28:50|14222.48|14102.48|14222.66|14102.66|14222.71|14102.71|14222.31|14102.31|10
1643790540000|2022-02-02 08:29:00|14222.47|14102.47|14220.77|14100.77|14222.53|14102.53|14220.77|14100.77|10
1643790550000|2022-02-02 08:29:10|14219.48|14099.48|14216.64|14096.64|14219.48|14099.48|14216.64|14096.64|9
1643790560000|2022-02-02 08:29:20|14216.78|14096.78|14214.52|14094.52|14216.78|14096.78|14214.51|14094.51|10
1643790570000|2022-02-02 08:29:30|14214.47|14094.47|14215.19|14095.19|14215.43|14095.43|14214.03|14094.03|10
1643790580000|2022-02-02 08:29:40|14215.21|14095.21|14214.94|14094.94|14215.22|14095.22|14214.58|14094.58|10
1643790590000|2022-02-02 08:29:50|14214.83|14094.83|14214.55|14094.55|14214.84|14094.84|14213.88|14093.88|10
1643790600000|2022-02-02 08:30:00|14214.54|14094.54|14212.43|14092.43|14214.54|14094.54|14212|14092|9
1643790610000|2022-02-02 08:30:10|14212.28|14092.28|14214.05|14094.05|14214.23|14094.23|14212.28|14092.28|10
1643790620000|2022-02-02 08:30:20|14213.8|14093.8|14215.21|14095.21|14215.21|14095.21|14213.74|14093.74|10
1643790630000|2022-02-02 08:30:30|14214.96|14094.96|14215.51|14095.51|14215.81|14095.81|14214.96|14094.96|10
1643790640000|2022-02-02 08:30:40|14215.4|14095.4|14215.61|14095.61|14215.74|14095.74|14215.13|14095.13|10
1643790650000|2022-02-02 08:30:50|14215.47|14095.47|14216.31|14096.31|14216.42|14096.42|14215.42|14095.42|10
1643790660000|2022-02-02 08:31:00|14216.19|14096.19|14214.86|14094.86|14216.19|14096.19|14214.86|14094.86|10
1643790670000|2022-02-02 08:31:10|14215.05|14095.05|14214.39|14094.39|14215.05|14095.05|14214.09|14094.09|10
1643790680000|2022-02-02 08:31:20|14214.28|14094.28|14213.65|14093.65|14214.29|14094.29|14213.39|14093.39|10
1643790690000|2022-02-02 08:31:30|14213.89|14093.89|14213.55|14093.55|14214.59|14094.59|14213.33|14093.33|10
1643790700000|2022-02-02 08:31:40|14213.28|14093.28|14214.48|14094.48|14214.89|14094.89|14212.99|14092.99|10
1643790710000|2022-02-02 08:31:50|14214.3|14094.3|14215.03|14095.03|14216.05|14096.05|14214.3|14094.3|10
1643790720000|2022-02-02 08:32:00|14215.06|14095.06|14216.98|14096.98|14216.98|14096.98|14214.98|14094.98|10
1643790730000|2022-02-02 08:32:10|14217.43|14097.43|14221.07|14101.07|14221.07|14101.07|14217.43|14097.43|10
1643790740000|2022-02-02 08:32:20|14221.19|14101.19|14221.23|14101.23|14221.27|14101.27|14220.89|14100.89|10
1643790750000|2022-02-02 08:32:30|14221.41|14101.41|14226.57|14106.57|14226.57|14106.57|14221.41|14101.41|10
1643790760000|2022-02-02 08:32:40|14226.3|14106.3|14226.54|14106.54|14226.78|14106.78|14226.11|14106.11|9
1643790770000|2022-02-02 08:32:50|14227.07|14107.07|14228.59|14108.59|14228.65|14108.65|14227.05|14107.05|9
1643790780000|2022-02-02 08:33:00|14228.8|14108.8|14229.43|14109.43|14229.73|14109.73|14228.77|14108.77|10
1643790790000|2022-02-02 08:33:10|14229.53|14109.53|14228.62|14108.62|14229.53|14109.53|14228.43|14108.43|10
1643790800000|2022-02-02 08:33:20|14228.54|14108.54|14227.96|14107.96|14229.62|14109.62|14227.96|14107.96|10
1643790810000|2022-02-02 08:33:30|14227.65|14107.65|14227.51|14107.51|14227.65|14107.65|14227.31|14107.31|7
1643790820000|2022-02-02 08:33:40|14227.45|14107.45|14228.25|14108.25|14228.25|14108.25|14227.45|14107.45|8
1643790830000|2022-02-02 08:33:50|14228.55|14108.55|14228.78|14108.78|14229.26|14109.26|14228.51|14108.51|9
1643790840000|2022-02-02 08:34:00|14228.87|14108.87|14226.63|14106.63|14228.87|14108.87|14226.63|14106.63|10
1643790850000|2022-02-02 08:34:10|14226.02|14106.02|14227.04|14107.04|14227.04|14107.04|14226.02|14106.02|9
1643790860000|2022-02-02 08:34:20|14226.96|14106.96|14227.61|14107.61|14227.77|14107.77|14226.95|14106.95|8
1643790870000|2022-02-02 08:34:30|14227.6|14107.6|14225.05|14105.05|14227.68|14107.68|14225.05|14105.05|9
1643790880000|2022-02-02 08:34:40|14224.92|14104.92|14224.32|14104.32|14224.92|14104.92|14223.98|14103.98|9
1643790890000|2022-02-02 08:34:50|14224.39|14104.39|14223.61|14103.61|14224.44|14104.44|14223.61|14103.61|10
1643790900000|2022-02-02 08:35:00|14223.77|14103.77|14224.21|14104.21|14224.59|14104.59|14223.75|14103.75|9
1643790910000|2022-02-02 08:35:10|14223.78|14103.78|14223.3|14103.3|14223.78|14103.78|14223.03|14103.03|9
1643790920000|2022-02-02 08:35:20|14223.29|14103.29|14223.64|14103.64|14223.64|14103.64|14223.14|14103.14|10
1643790930000|2022-02-02 08:35:30|14223.46|14103.46|14223.71|14103.71|14223.75|14103.75|14223.31|14103.31|9
1643790940000|2022-02-02 08:35:40|14223.58|14103.58|14224.56|14104.56|14224.56|14104.56|14223.35|14103.35|10
1643790950000|2022-02-02 08:35:50|14223.93|14103.93|14222.9|14102.9|14224.3|14104.3|14222.7|14102.7|10
1643790960000|2022-02-02 08:36:00|14222.67|14102.67|14222.62|14102.62|14223.27|14103.27|14222.62|14102.62|10
1643790970000|2022-02-02 08:36:10|14222.61|14102.61|14221.03|14101.03|14222.61|14102.61|14221.01|14101.01|9
1643790980000|2022-02-02 08:36:20|14221.1|14101.1|14222.59|14102.59|14222.59|14102.59|14221.1|14101.1|10
1643790990000|2022-02-02 08:36:30|14222.64|14102.64|14222.75|14102.75|14222.99|14102.99|14221.93|14101.93|10
1643791000000|2022-02-02 08:36:40|14222.57|14102.57|14223.53|14103.53|14223.53|14103.53|14222.57|14102.57|9
1643791010000|2022-02-02 08:36:50|14223.45|14103.45|14224.36|14104.36|14224.36|14104.36|14223.15|14103.15|9
1643791020000|2022-02-02 08:37:00|14224.31|14104.31|14223.69|14103.69|14224.46|14104.46|14223.69|14103.69|10
1643791030000|2022-02-02 08:37:10|14223.7|14103.7|14222.45|14102.45|14223.7|14103.7|14222.45|14102.45|8
1643791040000|2022-02-02 08:37:20|14222.54|14102.54|14224.12|14104.12|14224.12|14104.12|14222.54|14102.54|10
1643791050000|2022-02-02 08:37:30|14223.65|14103.65|14220.9|14100.9|14223.65|14103.65|14220.9|14100.9|10
1643791060000|2022-02-02 08:37:40|14220.35|14100.35|14221.06|14101.06|14221.06|14101.06|14220.34|14100.34|10
1643791070000|2022-02-02 08:37:50|14221.7|14101.7|14224.94|14104.94|14224.94|14104.94|14221.62|14101.62|10
1643791080000|2022-02-02 08:38:00|14225.66|14105.66|14225.76|14105.76|14226.03|14106.03|14225.58|14105.58|10
1643791090000|2022-02-02 08:38:10|14225.79|14105.79|14224.34|14104.34|14225.79|14105.79|14224.16|14104.16|10
1643791100000|2022-02-02 08:38:20|14224.57|14104.57|14222.77|14102.77|14224.92|14104.92|14222.76|14102.76|10
1643791110000|2022-02-02 08:38:30|14222.93|14102.93|14222.7|14102.7|14223.16|14103.16|14222.7|14102.7|10
1643791120000|2022-02-02 08:38:40|14222.78|14102.78|14222.12|14102.12|14222.89|14102.89|14222.12|14102.12|9
1643791130000|2022-02-02 08:38:50|14222.15|14102.15|14222.77|14102.77|14222.78|14102.78|14222.07|14102.07|9
1643791140000|2022-02-02 08:39:00|14222.91|14102.91|14222.32|14102.32|14222.91|14102.91|14222.32|14102.32|10
1643791150000|2022-02-02 08:39:10|14222.55|14102.55|14223.15|14103.15|14223.23|14103.23|14222.46|14102.46|9
1643791160000|2022-02-02 08:39:20|14223.08|14103.08|14222.87|14102.87|14223.28|14103.28|14222.87|14102.87|8
1643791170000|2022-02-02 08:39:30|14222.8|14102.8|14222.21|14102.21|14222.82|14102.82|14221.96|14101.96|10
1643791180000|2022-02-02 08:39:40|14222.02|14102.02|14221.91|14101.91|14222.52|14102.52|14221.83|14101.83|10
1643791190000|2022-02-02 08:39:50|14221.81|14101.81|14221.87|14101.87|14222.04|14102.04|14221.71|14101.71|9
1643791200000|2022-02-02 08:40:00|14222.15|14102.15|14221.79|14101.79|14222.25|14102.25|14221.65|14101.65|10
1643791210000|2022-02-02 08:40:10|14221.56|14101.56|14221.24|14101.24|14221.68|14101.68|14220.93|14100.93|9
1643791220000|2022-02-02 08:40:20|14221.19|14101.19|14220.12|14100.12|14221.19|14101.19|14220.12|14100.12|10
1643791230000|2022-02-02 08:40:30|14220.19|14100.19|14220.07|14100.07|14220.48|14100.48|14219.98|14099.98|8
1643791240000|2022-02-02 08:40:40|14220.13|14100.13|14221.4|14101.4|14221.43|14101.43|14220.13|14100.13|10
1643791250000|2022-02-02 08:40:50|14221.55|14101.55|14222.21|14102.21|14222.3|14102.3|14221.49|14101.49|9
1643791260000|2022-02-02 08:41:00|14222.26|14102.26|14223.49|14103.49|14223.49|14103.49|14222.26|14102.26|10
1643791270000|2022-02-02 08:41:10|14224|14104|14223.27|14103.27|14224.05|14104.05|14223.15|14103.15|9
1643791280000|2022-02-02 08:41:20|14223.15|14103.15|14223.56|14103.56|14223.95|14103.95|14223.15|14103.15|10
1643791290000|2022-02-02 08:41:30|14223.84|14103.84|14223.32|14103.32|14224.31|14104.31|14223.32|14103.32|7
1643791300000|2022-02-02 08:41:40|14223.03|14103.03|14222.3|14102.3|14223.12|14103.12|14222.3|14102.3|10
1643791310000|2022-02-02 08:41:50|14222.99|14102.99|14222.29|14102.29|14222.99|14102.99|14222.29|14102.29|9
1643791320000|2022-02-02 08:42:00|14222.48|14102.48|14221.61|14101.61|14222.55|14102.55|14221.61|14101.61|10
1643791330000|2022-02-02 08:42:10|14221.95|14101.95|14221.32|14101.32|14222.07|14102.07|14221.24|14101.24|10
1643791340000|2022-02-02 08:42:20|14221.45|14101.45|14221.18|14101.18|14221.86|14101.86|14221.13|14101.13|10
1643791350000|2022-02-02 08:42:30|14221.4|14101.4|14223.97|14103.97|14223.97|14103.97|14221.4|14101.4|10
1643791360000|2022-02-02 08:42:40|14224.39|14104.39|14224.4|14104.4|14224.4|14104.4|14223.56|14103.56|10
1643791370000|2022-02-02 08:42:50|14224.51|14104.51|14225.36|14105.36|14225.44|14105.44|14224.51|14104.51|10
1643791380000|2022-02-02 08:43:00|14226.05|14106.05|14226.37|14106.37|14226.37|14106.37|14225.65|14105.65|8
1643791390000|2022-02-02 08:43:10|14226.25|14106.25|14226.9|14106.9|14226.9|14106.9|14226.1|14106.1|10
1643791400000|2022-02-02 08:43:20|14226.73|14106.73|14227.89|14107.89|14227.93|14107.93|14226.59|14106.59|9
1643791410000|2022-02-02 08:43:30|14227.46|14107.46|14227.12|14107.12|14227.48|14107.48|14226.69|14106.69|10
1643791420000|2022-02-02 08:43:40|14226.48|14106.48|14225.04|14105.04|14226.57|14106.57|14225.02|14105.02|10
1643791430000|2022-02-02 08:43:50|14225.35|14105.35|14224.99|14104.99|14225.36|14105.36|14224.99|14104.99|9
1643791440000|2022-02-02 08:44:00|14225.01|14105.01|14225.56|14105.56|14225.64|14105.64|14224.54|14104.54|10
1643791450000|2022-02-02 08:44:10|14225.55|14105.55|14224.79|14104.79|14225.58|14105.58|14224.6|14104.6|10
1643791460000|2022-02-02 08:44:20|14224.77|14104.77|14224.12|14104.12|14224.77|14104.77|14223.92|14103.92|10
1643791470000|2022-02-02 08:44:30|14224.37|14104.37|14222.72|14102.72|14224.41|14104.41|14222.72|14102.72|10
1643791480000|2022-02-02 08:44:40|14222.84|14102.84|14223.5|14103.5|14223.5|14103.5|14222.75|14102.75|9
1643791490000|2022-02-02 08:44:50|14223.54|14103.54|14222.8|14102.8|14223.54|14103.54|14222.8|14102.8|10
1643791500000|2022-02-02 08:45:00|14222.39|14102.39|14221.23|14101.23|14222.39|14102.39|14221.23|14101.23|8
1643791510000|2022-02-02 08:45:10|14221.25|14101.25|14218.73|14098.73|14221.25|14101.25|14218.73|14098.73|10
1643791520000|2022-02-02 08:45:20|14218.69|14098.69|14215.76|14095.76|14218.69|14098.69|14215.61|14095.61|10
1643791530000|2022-02-02 08:45:30|14215.61|14095.61|14216.08|14096.08|14216.09|14096.09|14215.44|14095.44|10
1643791540000|2022-02-02 08:45:40|14216.55|14096.55|14217|14097|14217.15|14097.15|14216.55|14096.55|9
1643791550000|2022-02-02 08:45:50|14216.98|14096.98|14217.13|14097.13|14218.52|14098.52|14216.92|14096.92|10
1643791560000|2022-02-02 08:46:00|14217.34|14097.34|14217.28|14097.28|14217.35|14097.35|14217.18|14097.18|9
1643791570000|2022-02-02 08:46:10|14217.6|14097.6|14218.1|14098.1|14218.55|14098.55|14217.6|14097.6|10
1643791580000|2022-02-02 08:46:20|14217.98|14097.98|14214.68|14094.68|14217.98|14097.98|14214.68|14094.68|10
1643791590000|2022-02-02 08:46:30|14214.25|14094.25|14212.94|14092.94|14214.25|14094.25|14212.94|14092.94|10
1643791600000|2022-02-02 08:46:40|14213.11|14093.11|14212.58|14092.58|14213.23|14093.23|14212.28|14092.28|9
1643791610000|2022-02-02 08:46:50|14211.62|14091.62|14210.38|14090.38|14211.7|14091.7|14210.38|14090.38|10
1643791620000|2022-02-02 08:47:00|14210.47|14090.47|14209.34|14089.34|14210.47|14090.47|14209.34|14089.34|10
1643791630000|2022-02-02 08:47:10|14209.33|14089.33|14207.6|14087.6|14209.33|14089.33|14207.4|14087.4|9
1643791640000|2022-02-02 08:47:20|14207.53|14087.53|14207.5|14087.5|14207.68|14087.68|14207.27|14087.27|10
1643791650000|2022-02-02 08:47:30|14207.45|14087.45|14206.67|14086.67|14207.45|14087.45|14206.43|14086.43|10
1643791660000|2022-02-02 08:47:40|14206.25|14086.25|14203.85|14083.85|14206.25|14086.25|14203.85|14083.85|10
1643791670000|2022-02-02 08:47:50|14204.29|14084.29|14203.85|14083.85|14204.55|14084.55|14203.51|14083.51|10
1643791680000|2022-02-02 08:48:00|14204.2|14084.2|14202.86|14082.86|14204.2|14084.2|14202.86|14082.86|10
1643791690000|2022-02-02 08:48:10|14202.59|14082.59|14202.31|14082.31|14202.62|14082.62|14202.23|14082.23|10
1643791700000|2022-02-02 08:48:20|14202.61|14082.61|14203.2|14083.2|14203.2|14083.2|14202.34|14082.34|10
1643791710000|2022-02-02 08:48:30|14203.21|14083.21|14203.35|14083.35|14203.43|14083.43|14203.21|14083.21|8
1643791720000|2022-02-02 08:48:40|14203.36|14083.36|14201.77|14081.77|14203.5|14083.5|14201.77|14081.77|9
1643791730000|2022-02-02 08:48:50|14201.59|14081.59|14201.61|14081.61|14201.75|14081.75|14201.3|14081.3|10
1643791740000|2022-02-02 08:49:00|14201.54|14081.54|14201.8|14081.8|14201.8|14081.8|14201.42|14081.42|10
1643791750000|2022-02-02 08:49:10|14201.82|14081.82|14200.36|14080.36|14201.82|14081.82|14200.36|14080.36|10
1643791760000|2022-02-02 08:49:20|14199.42|14079.42|14197.51|14077.51|14199.64|14079.64|14197.51|14077.51|8
1643791770000|2022-02-02 08:49:30|14197.31|14077.31|14195.23|14075.23|14197.45|14077.45|14195.07|14075.07|10
1643791780000|2022-02-02 08:49:40|14195.2|14075.2|14194.31|14074.31|14195.2|14075.2|14193.81|14073.81|10
1643791790000|2022-02-02 08:49:50|14193.69|14073.69|14192.62|14072.62|14193.69|14073.69|14192.62|14072.62|9
1643791800000|2022-02-02 08:50:00|14192.24|14072.24|14190.99|14070.99|14192.24|14072.24|14190.94|14070.94|10
1643791810000|2022-02-02 08:50:10|14190.82|14070.82|14192.69|14072.69|14192.69|14072.69|14190.82|14070.82|10
1643791820000|2022-02-02 08:50:20|14192.82|14072.82|14195.03|14075.03|14195.03|14075.03|14192.65|14072.65|10
1643791830000|2022-02-02 08:50:30|14195.07|14075.07|14196.3|14076.3|14196.97|14076.97|14195.07|14075.07|10
1643791840000|2022-02-02 08:50:40|14196.63|14076.63|14198.22|14078.22|14198.22|14078.22|14196.6|14076.6|10
1643791850000|2022-02-02 08:50:50|14197.98|14077.98|14200.85|14080.85|14200.85|14080.85|14197.98|14077.98|9
1643791860000|2022-02-02 08:51:00|14200.87|14080.87|14202.33|14082.33|14202.72|14082.72|14200.87|14080.87|10
1643791870000|2022-02-02 08:51:10|14201.79|14081.79|14202.59|14082.59|14202.61|14082.61|14201.54|14081.54|10
1643791880000|2022-02-02 08:51:20|14202.71|14082.71|14203.77|14083.77|14203.77|14083.77|14202.71|14082.71|10
1643791890000|2022-02-02 08:51:30|14204.34|14084.34|14205.15|14085.15|14205.31|14085.31|14203.54|14083.54|10
1643791900000|2022-02-02 08:51:40|14205.57|14085.57|14209.87|14089.87|14209.87|14089.87|14205.57|14085.57|9
1643791910000|2022-02-02 08:51:50|14210.81|14090.81|14211.65|14091.65|14211.65|14091.65|14210.36|14090.36|10
1643791920000|2022-02-02 08:52:00|14211.09|14091.09|14210.65|14090.65|14211.34|14091.34|14210.65|14090.65|10
1643791930000|2022-02-02 08:52:10|14210.93|14090.93|14212.26|14092.26|14212.81|14092.81|14210.93|14090.93|10
1643791940000|2022-02-02 08:52:20|14212.45|14092.45|14215.82|14095.82|14215.82|14095.82|14212.45|14092.45|10
1643791950000|2022-02-02 08:52:30|14215.43|14095.43|14219.85|14099.85|14219.85|14099.85|14215.43|14095.43|10
1643791960000|2022-02-02 08:52:40|14220.84|14100.84|14228.78|14108.78|14228.78|14108.78|14220.84|14100.84|10
1643791970000|2022-02-02 08:52:50|14229.38|14109.38|14232.95|14112.95|14232.95|14112.95|14229.38|14109.38|9
1643791980000|2022-02-02 08:53:00|14233.69|14113.69|14237.33|14117.33|14237.43|14117.43|14233.69|14113.69|10
1643791990000|2022-02-02 08:53:10|14237.53|14117.53|14240.46|14120.46|14240.46|14120.46|14237.53|14117.53|10
1643792000000|2022-02-02 08:53:20|14239.36|14119.36|14236.75|14116.75|14239.56|14119.56|14236.75|14116.75|10
1643792010000|2022-02-02 08:53:30|14236.65|14116.65|14237.51|14117.51|14238.37|14118.37|14236.23|14116.23|10
1643792020000|2022-02-02 08:53:40|14236.4|14116.4|14233.79|14113.79|14236.5|14116.5|14233.18|14113.18|10
1643792030000|2022-02-02 08:53:50|14233.93|14113.93|14231.86|14111.86|14233.93|14113.93|14231.86|14111.86|9
1643792040000|2022-02-02 08:54:00|14231.8|14111.8|14231.81|14111.81|14233.19|14113.19|14231.21|14111.21|10
1643792050000|2022-02-02 08:54:10|14231.59|14111.59|14229.89|14109.89|14231.59|14111.59|14229.89|14109.89|10
1643792060000|2022-02-02 08:54:20|14229.91|14109.91|14229.89|14109.89|14230.55|14110.55|14229.87|14109.87|10
1643792070000|2022-02-02 08:54:30|14229.82|14109.82|14229.99|14109.99|14230.79|14110.79|14229.82|14109.82|10
1643792080000|2022-02-02 08:54:40|14230.35|14110.35|14233.73|14113.73|14233.78|14113.78|14230.35|14110.35|10
1643792090000|2022-02-02 08:54:50|14234.38|14114.38|14237.49|14117.49|14237.49|14117.49|14234.38|14114.38|10
1643792100000|2022-02-02 08:55:00|14237.5|14117.5|14236.52|14116.52|14238.03|14118.03|14236.52|14116.52|9
1643792110000|2022-02-02 08:55:10|14236.31|14116.31|14235.17|14115.17|14236.31|14116.31|14235.17|14115.17|9
1643792120000|2022-02-02 08:55:20|14235.01|14115.01|14237.3|14117.3|14237.3|14117.3|14235.01|14115.01|10
1643792130000|2022-02-02 08:55:30|14237.45|14117.45|14237.53|14117.53|14237.89|14117.89|14237.35|14117.35|10
1643792140000|2022-02-02 08:55:40|14237.49|14117.49|14238.08|14118.08|14238.08|14118.08|14237.41|14117.41|9
1643792150000|2022-02-02 08:55:50|14238.2|14118.2|14237.83|14117.83|14238.34|14118.34|14237.83|14117.83|9
1643792160000|2022-02-02 08:56:00|14238.02|14118.02|14239.08|14119.08|14239.08|14119.08|14237.87|14117.87|9
1643792170000|2022-02-02 08:56:10|14239.23|14119.23|14241.55|14121.55|14241.55|14121.55|14239.23|14119.23|10
1643792180000|2022-02-02 08:56:20|14241.48|14121.48|14242.1|14122.1|14242.63|14122.63|14241.48|14121.48|10
1643792190000|2022-02-02 08:56:30|14242.12|14122.12|14242.12|14122.12|14242.42|14122.42|14242.04|14122.04|10
1643792200000|2022-02-02 08:56:40|14241.63|14121.63|14241.12|14121.12|14242.18|14122.18|14241.01|14121.01|10
1643792210000|2022-02-02 08:56:50|14241.34|14121.34|14242.07|14122.07|14242.33|14122.33|14241.34|14121.34|10
1643792220000|2022-02-02 08:57:00|14242.17|14122.17|14242.15|14122.15|14242.31|14122.31|14241.89|14121.89|10
1643792230000|2022-02-02 08:57:10|14241.96|14121.96|14240.89|14120.89|14241.96|14121.96|14240.74|14120.74|9
1643792240000|2022-02-02 08:57:20|14241.01|14121.01|14240.83|14120.83|14241.33|14121.33|14240.83|14120.83|10
1643792250000|2022-02-02 08:57:30|14240.96|14120.96|14241.05|14121.05|14241.41|14121.41|14240.96|14120.96|10
1643792260000|2022-02-02 08:57:40|14241.23|14121.23|14242.43|14122.43|14242.43|14122.43|14240.94|14120.94|10
1643792270000|2022-02-02 08:57:50|14242.51|14122.51|14243.29|14123.29|14243.41|14123.41|14242.38|14122.38|8
1643792280000|2022-02-02 08:58:00|14243.52|14123.52|14244|14124|14244.24|14124.24|14243.52|14123.52|10
1643792290000|2022-02-02 08:58:10|14243.38|14123.38|14243.47|14123.47|14244.03|14124.03|14243.25|14123.25|9
1643792300000|2022-02-02 08:58:20|14243.67|14123.67|14243.86|14123.86|14243.94|14123.94|14243.67|14123.67|8
1643792310000|2022-02-02 08:58:30|14243.89|14123.89|14243.41|14123.41|14243.95|14123.95|14243.36|14123.36|9
1643792320000|2022-02-02 08:58:40|14243.59|14123.59|14242.06|14122.06|14243.84|14123.84|14242.06|14122.06|10
1643792330000|2022-02-02 08:58:50|14242.36|14122.36|14240.82|14120.82|14242.36|14122.36|14240.65|14120.65|10
1643792340000|2022-02-02 08:59:00|14241.23|14121.23|14241.94|14121.94|14241.94|14121.94|14241.23|14121.23|9
1643792350000|2022-02-02 08:59:10|14242.12|14122.12|14241.83|14121.83|14242.26|14122.26|14241.77|14121.77|9
1643792360000|2022-02-02 08:59:20|14241.9|14121.9|14242.2|14122.2|14242.64|14122.64|14241.85|14121.85|10
1643792370000|2022-02-02 08:59:30|14242.15|14122.15|14241.9|14121.9|14242.27|14122.27|14241.78|14121.78|10
1643792380000|2022-02-02 08:59:40|14241.48|14121.48|14241.7|14121.7|14241.73|14121.73|14241.23|14121.23|10
1643792390000|2022-02-02 08:59:50|14241.85|14121.85|14242.41|14122.41|14242.79|14122.79|14241.82|14121.82|10
1643792400000|2022-02-02 09:00:00|14242.3|14122.3|14242.45|14122.45|14242.62|14122.62|14242.07|14122.07|10
1643792410000|2022-02-02 09:00:10|14242.54|14122.54|14241.32|14121.32|14243.12|14123.12|14241.32|14121.32|9
1643792420000|2022-02-02 09:00:20|14241.33|14121.33|14241.04|14121.04|14241.45|14121.45|14240.71|14120.71|10
1643792430000|2022-02-02 09:00:30|14241.24|14121.24|14239.53|14119.53|14241.27|14121.27|14239.53|14119.53|10
1643792440000|2022-02-02 09:00:40|14238.75|14118.75|14235.65|14115.65|14238.86|14118.86|14235.65|14115.65|10
1643792450000|2022-02-02 09:00:50|14235.59|14115.59|14234.96|14114.96|14235.66|14115.66|14234.84|14114.84|10
1643792460000|2022-02-02 09:01:00|14235.02|14115.02|14233.93|14113.93|14235.02|14115.02|14233.75|14113.75|10
1643792470000|2022-02-02 09:01:10|14233.32|14113.32|14234.81|14114.81|14234.81|14114.81|14233.28|14113.28|10
1643792480000|2022-02-02 09:01:20|14234.78|14114.78|14234.4|14114.4|14235.38|14115.38|14234.2|14114.2|10
1643792490000|2022-02-02 09:01:30|14234.5|14114.5|14233.16|14113.16|14234.77|14114.77|14233.16|14113.16|10
1643792500000|2022-02-02 09:01:40|14233.26|14113.26|14232.53|14112.53|14233.31|14113.31|14232.53|14112.53|8
1643792510000|2022-02-02 09:01:50|14232.91|14112.91|14232.4|14112.4|14232.91|14112.91|14232.33|14112.33|10
1643792520000|2022-02-02 09:02:00|14232.8|14112.8|14234.85|14114.85|14234.85|14114.85|14232.8|14112.8|9
1643792530000|2022-02-02 09:02:10|14234.84|14114.84|14236.63|14116.63|14236.63|14116.63|14234.84|14114.84|10
1643792540000|2022-02-02 09:02:20|14236.83|14116.83|14237.61|14117.61|14239.46|14119.46|14236.83|14116.83|10
1643792550000|2022-02-02 09:02:30|14237.35|14117.35|14238.67|14118.67|14238.67|14118.67|14237.24|14117.24|10
1643792560000|2022-02-02 09:02:40|14238.68|14118.68|14240.18|14120.18|14240.28|14120.28|14238.68|14118.68|8
1643792570000|2022-02-02 09:02:50|14240.72|14120.72|14241.02|14121.02|14241.18|14121.18|14240.72|14120.72|10
1643792580000|2022-02-02 09:03:00|14240.91|14120.91|14243.32|14123.32|14243.32|14123.32|14240.91|14120.91|9
1643792590000|2022-02-02 09:03:10|14244.08|14124.08|14244.7|14124.7|14245.13|14125.13|14244.08|14124.08|10
1643792600000|2022-02-02 09:03:20|14244.73|14124.73|14244.21|14124.21|14245|14125|14244.08|14124.08|10
1643792610000|2022-02-02 09:03:30|14244.03|14124.03|14247.05|14127.05|14247.05|14127.05|14244.03|14124.03|10
1643792620000|2022-02-02 09:03:40|14247.2|14127.2|14249.44|14129.44|14249.44|14129.44|14247.2|14127.2|9
1643792630000|2022-02-02 09:03:50|14249.49|14129.49|14251.88|14131.88|14251.88|14131.88|14249.49|14129.49|9
1643792640000|2022-02-02 09:04:00|14251.86|14131.86|14254.4|14134.4|14254.4|14134.4|14251.86|14131.86|10
1643792650000|2022-02-02 09:04:10|14254.91|14134.91|14255.16|14135.16|14255.16|14135.16|14254.61|14134.61|9
1643792660000|2022-02-02 09:04:20|14255.47|14135.47|14255.57|14135.57|14255.72|14135.72|14255.43|14135.43|10
1643792670000|2022-02-02 09:04:30|14255.82|14135.82|14255.31|14135.31|14255.82|14135.82|14254.6|14134.6|10
1643792680000|2022-02-02 09:04:40|14254.97|14134.97|14256.56|14136.56|14256.56|14136.56|14254.97|14134.97|10
1643792690000|2022-02-02 09:04:50|14256.39|14136.39|14257.19|14137.19|14257.22|14137.22|14256.39|14136.39|10
1643792700000|2022-02-02 09:05:00|14256.91|14136.91|14256.8|14136.8|14256.91|14136.91|14256.63|14136.63|9
1643792710000|2022-02-02 09:05:10|14256.84|14136.84|14255.66|14135.66|14256.94|14136.94|14255.1|14135.1|10
1643792720000|2022-02-02 09:05:20|14255.38|14135.38|14253.98|14133.98|14255.38|14135.38|14253.28|14133.28|10
1643792730000|2022-02-02 09:05:30|14254.04|14134.04|14254.98|14134.98|14255.11|14135.11|14253.98|14133.98|9
1643792740000|2022-02-02 09:05:40|14255.6|14135.6|14256.74|14136.74|14256.74|14136.74|14255.6|14135.6|10
1643792750000|2022-02-02 09:05:50|14256.38|14136.38|14256.45|14136.45|14256.45|14136.45|14256.13|14136.13|9
1643792760000|2022-02-02 09:06:00|14256.47|14136.47|14257.29|14137.29|14257.29|14137.29|14256.44|14136.44|10
1643792770000|2022-02-02 09:06:10|14257.57|14137.57|14258.79|14138.79|14258.79|14138.79|14257.57|14137.57|10
1643792780000|2022-02-02 09:06:20|14258.89|14138.89|14258.94|14138.94|14259.07|14139.07|14258.85|14138.85|10
1643792790000|2022-02-02 09:06:30|14258.96|14138.96|14259.97|14139.97|14260.28|14140.28|14258.96|14138.96|10
1643792800000|2022-02-02 09:06:40|14259.85|14139.85|14260.86|14140.86|14260.86|14140.86|14259.85|14139.85|10
1643792810000|2022-02-02 09:06:50|14261.43|14141.43|14263.15|14143.15|14263.59|14143.59|14261.43|14141.43|9
1643792820000|2022-02-02 09:07:00|14262.93|14142.93|14261.98|14141.98|14262.93|14142.93|14261.98|14141.98|10
1643792830000|2022-02-02 09:07:10|14261.87|14141.87|14260.52|14140.52|14261.87|14141.87|14260.25|14140.25|10
1643792840000|2022-02-02 09:07:20|14260.51|14140.51|14258.21|14138.21|14260.65|14140.65|14258.21|14138.21|10
1643792850000|2022-02-02 09:07:30|14257.23|14137.23|14258.27|14138.27|14258.27|14138.27|14257.02|14137.02|10
1643792860000|2022-02-02 09:07:40|14258.35|14138.35|14257.82|14137.82|14258.48|14138.48|14257.82|14137.82|8
1643792870000|2022-02-02 09:07:50|14257.95|14137.95|14256.38|14136.38|14257.95|14137.95|14256.35|14136.35|10
1643792880000|2022-02-02 09:08:00|14256.23|14136.23|14255.15|14135.15|14256.23|14136.23|14255.07|14135.07|10
1643792890000|2022-02-02 09:08:10|14254.89|14134.89|14251.25|14131.25|14254.89|14134.89|14251.14|14131.14|10
1643792900000|2022-02-02 09:08:20|14251.16|14131.16|14250.05|14130.05|14251.16|14131.16|14250.05|14130.05|9
1643792910000|2022-02-02 09:08:30|14250.16|14130.16|14247.91|14127.91|14250.16|14130.16|14247.91|14127.91|10
1643792920000|2022-02-02 09:08:40|14248.08|14128.08|14246.01|14126.01|14248.08|14128.08|14246.01|14126.01|9
1643792930000|2022-02-02 09:08:50|14245.16|14125.16|14243.72|14123.72|14245.69|14125.69|14243.66|14123.66|10
1643792940000|2022-02-02 09:09:00|14243.67|14123.67|14243.52|14123.52|14243.67|14123.67|14243.1|14123.1|9
1643792950000|2022-02-02 09:09:10|14243.26|14123.26|14243.16|14123.16|14243.57|14123.57|14243.12|14123.12|9
1643792960000|2022-02-02 09:09:20|14243.3|14123.3|14243.54|14123.54|14244.35|14124.35|14243.3|14123.3|10
1643792970000|2022-02-02 09:09:30|14243.29|14123.29|14242.53|14122.53|14243.29|14123.29|14242.51|14122.51|9
1643792980000|2022-02-02 09:09:40|14242.3|14122.3|14241.42|14121.42|14242.33|14122.33|14241.42|14121.42|10
1643792990000|2022-02-02 09:09:50|14241.34|14121.34|14239.67|14119.67|14241.57|14121.57|14239.67|14119.67|10
1643793000000|2022-02-02 09:10:00|14239.57|14119.57|14238.64|14118.64|14239.57|14119.57|14238.59|14118.59|10
1643793010000|2022-02-02 09:10:10|14238.12|14118.12|14237.37|14117.37|14238.21|14118.21|14237.37|14117.37|10
1643793020000|2022-02-02 09:10:20|14237.35|14117.35|14232.73|14112.73|14237.35|14117.35|14232.73|14112.73|10
1643793030000|2022-02-02 09:10:30|14232.72|14112.72|14225.8|14105.8|14232.72|14112.72|14225.8|14105.8|10
1643793040000|2022-02-02 09:10:40|14225.98|14105.98|14227.34|14107.34|14227.34|14107.34|14225.72|14105.72|10
1643793050000|2022-02-02 09:10:50|14227.74|14107.74|14230.53|14110.53|14230.53|14110.53|14227.74|14107.74|9
1643793060000|2022-02-02 09:11:00|14230.76|14110.76|14232.59|14112.59|14232.59|14112.59|14230.76|14110.76|10
1643793070000|2022-02-02 09:11:10|14232.92|14112.92|14232.26|14112.26|14233.14|14113.14|14232.26|14112.26|10
1643793080000|2022-02-02 09:11:20|14231.86|14111.86|14234.5|14114.5|14234.52|14114.52|14231.86|14111.86|10
1643793090000|2022-02-02 09:11:30|14234.44|14114.44|14233.84|14113.84|14234.59|14114.59|14233.84|14113.84|10
1643793100000|2022-02-02 09:11:40|14233.62|14113.62|14231.92|14111.92|14233.64|14113.64|14231.92|14111.92|10
1643793110000|2022-02-02 09:11:50|14230.9|14110.9|14228.87|14108.87|14230.9|14110.9|14228.87|14108.87|9
1643793120000|2022-02-02 09:12:00|14228.91|14108.91|14226.7|14106.7|14228.91|14108.91|14226.7|14106.7|9
1643793130000|2022-02-02 09:12:10|14226.78|14106.78|14223.97|14103.97|14226.78|14106.78|14223.97|14103.97|10
1643793140000|2022-02-02 09:12:20|14223.9|14103.9|14224.34|14104.34|14225.27|14105.27|14223.9|14103.9|10
1643793150000|2022-02-02 09:12:30|14224.73|14104.73|14225.5|14105.5|14225.64|14105.64|14224.72|14104.72|10
1643793160000|2022-02-02 09:12:40|14225.55|14105.55|14227.3|14107.3|14227.3|14107.3|14225.55|14105.55|10
1643793170000|2022-02-02 09:12:50|14227.96|14107.96|14226.83|14106.83|14227.96|14107.96|14226.05|14106.05|10
1643793180000|2022-02-02 09:13:00|14227.38|14107.38|14227.75|14107.75|14228.61|14108.61|14227.38|14107.38|10
1643793190000|2022-02-02 09:13:10|14227.84|14107.84|14228.92|14108.92|14230.08|14110.08|14227.84|14107.84|10
1643793200000|2022-02-02 09:13:20|14228.98|14108.98|14229.54|14109.54|14229.54|14109.54|14228.71|14108.71|10
1643793210000|2022-02-02 09:13:30|14229.85|14109.85|14232.01|14112.01|14232.01|14112.01|14229.85|14109.85|10
1643793220000|2022-02-02 09:13:40|14232.79|14112.79|14233.56|14113.56|14233.56|14113.56|14232.71|14112.71|10
1643793230000|2022-02-02 09:13:50|14233.69|14113.69|14233.97|14113.97|14234.03|14114.03|14233.49|14113.49|10
1643793240000|2022-02-02 09:14:00|14233.94|14113.94|14232.57|14112.57|14233.94|14113.94|14232.34|14112.34|9
1643793250000|2022-02-02 09:14:10|14232.3|14112.3|14233.08|14113.08|14233.43|14113.43|14232.12|14112.12|10
1643793260000|2022-02-02 09:14:20|14233.09|14113.09|14233.86|14113.86|14234.05|14114.05|14233.09|14113.09|10
1643793270000|2022-02-02 09:14:30|14234.08|14114.08|14233.41|14113.41|14234.13|14114.13|14233.41|14113.41|8
1643793280000|2022-02-02 09:14:40|14233.18|14113.18|14230.96|14110.96|14233.18|14113.18|14230.96|14110.96|10
1643793290000|2022-02-02 09:14:50|14231.25|14111.25|14231.3|14111.3|14231.35|14111.35|14230.9|14110.9|10
1643793300000|2022-02-02 09:15:00|14231.66|14111.66|14234.07|14114.07|14234.07|14114.07|14231.66|14111.66|10
1643793310000|2022-02-02 09:15:10|14234.23|14114.23|14234.67|14114.67|14236.26|14116.26|14234.23|14114.23|10
1643793320000|2022-02-02 09:15:20|14234.79|14114.79|14235.53|14115.53|14235.53|14115.53|14234.79|14114.79|10
1643793330000|2022-02-02 09:15:30|14235.91|14115.91|14236.69|14116.69|14236.84|14116.84|14235.89|14115.89|10
1643793340000|2022-02-02 09:15:40|14236.57|14116.57|14234.07|14114.07|14236.57|14116.57|14234.07|14114.07|10
1643793350000|2022-02-02 09:15:50|14233.95|14113.95|14233.16|14113.16|14233.95|14113.95|14232.91|14112.91|9
1643793360000|2022-02-02 09:16:00|14233.17|14113.17|14232.15|14112.15|14233.2|14113.2|14232.15|14112.15|10
1643793370000|2022-02-02 09:16:10|14231.51|14111.51|14230.15|14110.15|14231.8|14111.8|14230.15|14110.15|10
1643793380000|2022-02-02 09:16:20|14230.11|14110.11|14228.91|14108.91|14230.11|14110.11|14228.91|14108.91|10
1643793390000|2022-02-02 09:16:30|14228.71|14108.71|14228.49|14108.49|14229.03|14109.03|14228.49|14108.49|10
1643793400000|2022-02-02 09:16:40|14228.69|14108.69|14228.14|14108.14|14228.69|14108.69|14228.06|14108.06|9
1643793410000|2022-02-02 09:16:50|14228.15|14108.15|14228.25|14108.25|14228.41|14108.41|14228.15|14108.15|8
1643793420000|2022-02-02 09:17:00|14228|14108|14227.75|14107.75|14228.22|14108.22|14227.75|14107.75|10
1643793430000|2022-02-02 09:17:10|14227.45|14107.45|14224.63|14104.63|14227.45|14107.45|14224.44|14104.44|9
1643793440000|2022-02-02 09:17:20|14224.44|14104.44|14220.62|14100.62|14224.44|14104.44|14220.62|14100.62|10
1643793450000|2022-02-02 09:17:30|14220.57|14100.57|14219.53|14099.53|14220.57|14100.57|14219.16|14099.16|10
1643793460000|2022-02-02 09:17:40|14219.57|14099.57|14218.89|14098.89|14219.57|14099.57|14218.77|14098.77|9
1643793470000|2022-02-02 09:17:50|14219.19|14099.19|14221.01|14101.01|14221.43|14101.43|14219.19|14099.19|10
1643793480000|2022-02-02 09:18:00|14221.24|14101.24|14220.33|14100.33|14221.27|14101.27|14220.27|14100.27|9
1643793490000|2022-02-02 09:18:10|14220.39|14100.39|14220.75|14100.75|14220.75|14100.75|14220.31|14100.31|10
1643793500000|2022-02-02 09:18:20|14221.45|14101.45|14222.22|14102.22|14222.8|14102.8|14221.45|14101.45|10
1643793510000|2022-02-02 09:18:30|14222.2|14102.2|14222.68|14102.68|14223.05|14103.05|14221.93|14101.93|9
1643793520000|2022-02-02 09:18:40|14222.78|14102.78|14223.7|14103.7|14223.71|14103.71|14222.78|14102.78|9
1643793530000|2022-02-02 09:18:50|14223.82|14103.82|14223.84|14103.84|14223.91|14103.91|14223.8|14103.8|7
1643793540000|2022-02-02 09:19:00|14223.91|14103.91|14223.49|14103.49|14224.11|14104.11|14223.49|14103.49|10
1643793550000|2022-02-02 09:19:10|14223.37|14103.37|14222.95|14102.95|14224.21|14104.21|14222.95|14102.95|10
1643793560000|2022-02-02 09:19:20|14223.01|14103.01|14222.92|14102.92|14223.24|14103.24|14222.92|14102.92|8
1643793570000|2022-02-02 09:19:30|14222.83|14102.83|14223.14|14103.14|14223.14|14103.14|14222.83|14102.83|7
1643793580000|2022-02-02 09:19:40|14223.15|14103.15|14222.97|14102.97|14223.61|14103.61|14222.97|14102.97|10
1643793590000|2022-02-02 09:19:50|14223.13|14103.13|14222.86|14102.86|14223.13|14103.13|14222.86|14102.86|10
1643793600000|2022-02-02 09:20:00|14222.81|14102.81|14222.75|14102.75|14223.08|14103.08|14222.75|14102.75|9
1643793610000|2022-02-02 09:20:10|14221.8|14101.8|14221.88|14101.88|14221.88|14101.88|14221.17|14101.17|9
1643793620000|2022-02-02 09:20:20|14221.93|14101.93|14224.62|14104.62|14224.62|14104.62|14221.93|14101.93|9
1643793630000|2022-02-02 09:20:30|14224.56|14104.56|14225.87|14105.87|14226.03|14106.03|14224.56|14104.56|10
1643793640000|2022-02-02 09:20:40|14225.85|14105.85|14227.51|14107.51|14227.51|14107.51|14225.85|14105.85|10
1643793650000|2022-02-02 09:20:50|14227.79|14107.79|14227.24|14107.24|14228.16|14108.16|14227.22|14107.22|10
1643793660000|2022-02-02 09:21:00|14227.36|14107.36|14226.95|14106.95|14227.41|14107.41|14226.48|14106.48|10
1643793670000|2022-02-02 09:21:10|14226.75|14106.75|14228.53|14108.53|14228.53|14108.53|14226.75|14106.75|9
1643793680000|2022-02-02 09:21:20|14228.89|14108.89|14230.96|14110.96|14230.96|14110.96|14228.89|14108.89|10
1643793690000|2022-02-02 09:21:30|14230.95|14110.95|14231.08|14111.08|14231.48|14111.48|14230.95|14110.95|10
1643793700000|2022-02-02 09:21:40|14231.36|14111.36|14233.29|14113.29|14233.31|14113.31|14231.27|14111.27|8
1643793710000|2022-02-02 09:21:50|14233.33|14113.33|14238.64|14118.64|14238.64|14118.64|14233|14113|10
1643793720000|2022-02-02 09:22:00|14239.06|14119.06|14239.73|14119.73|14240.58|14120.58|14239.06|14119.06|10
1643793730000|2022-02-02 09:22:10|14239.65|14119.65|14238.45|14118.45|14239.94|14119.94|14238.45|14118.45|10
1643793740000|2022-02-02 09:22:20|14238.52|14118.52|14237.62|14117.62|14238.52|14118.52|14237.62|14117.62|9
1643793750000|2022-02-02 09:22:30|14237.58|14117.58|14239.49|14119.49|14239.49|14119.49|14237.58|14117.58|10
1643793760000|2022-02-02 09:22:40|14239.5|14119.5|14240.77|14120.77|14240.77|14120.77|14239.39|14119.39|10
1643793770000|2022-02-02 09:22:50|14240.69|14120.69|14241.9|14121.9|14241.9|14121.9|14240.69|14120.69|10
1643793780000|2022-02-02 09:23:00|14241.8|14121.8|14241.5|14121.5|14242.18|14122.18|14240.76|14120.76|10
1643793790000|2022-02-02 09:23:10|14240.62|14120.62|14240.9|14120.9|14240.96|14120.96|14240.31|14120.31|9
1643793800000|2022-02-02 09:23:20|14241.06|14121.06|14241.37|14121.37|14241.52|14121.52|14241.06|14121.06|7
1643793810000|2022-02-02 09:23:30|14241.16|14121.16|14241.47|14121.47|14241.78|14121.78|14241.16|14121.16|9
1643793820000|2022-02-02 09:23:40|14241.55|14121.55|14241.22|14121.22|14241.64|14121.64|14241.22|14121.22|10
1643793830000|2022-02-02 09:23:50|14240.97|14120.97|14241.14|14121.14|14241.3|14121.3|14240.95|14120.95|10
1643793840000|2022-02-02 09:24:00|14240.99|14120.99|14241.26|14121.26|14241.31|14121.31|14240.99|14120.99|8
1643793850000|2022-02-02 09:24:10|14240.92|14120.92|14241.52|14121.52|14241.57|14121.57|14240.71|14120.71|9
1643793860000|2022-02-02 09:24:20|14241.39|14121.39|14241.89|14121.89|14241.89|14121.89|14241.3|14121.3|10
1643793870000|2022-02-02 09:24:30|14241.68|14121.68|14242.36|14122.36|14242.36|14122.36|14241.68|14121.68|9
1643793880000|2022-02-02 09:24:40|14242.17|14122.17|14242.85|14122.85|14242.85|14122.85|14242.15|14122.15|8
1643793890000|2022-02-02 09:24:50|14242.77|14122.77|14243.61|14123.61|14243.62|14123.62|14242.68|14122.68|10
1643793900000|2022-02-02 09:25:00|14243.93|14123.93|14244.62|14124.62|14244.62|14124.62|14243.93|14123.93|9
1643793910000|2022-02-02 09:25:10|14244.63|14124.63|14245.54|14125.54|14245.54|14125.54|14244.63|14124.63|10
1643793920000|2022-02-02 09:25:20|14245.55|14125.55|14246.52|14126.52|14246.54|14126.54|14245.55|14125.55|7
1643793930000|2022-02-02 09:25:30|14247.3|14127.3|14249.21|14129.21|14249.21|14129.21|14247.23|14127.23|9
1643793940000|2022-02-02 09:25:40|14249.5|14129.5|14249.02|14129.02|14249.5|14129.5|14249.02|14129.02|10
1643793950000|2022-02-02 09:25:50|14248.87|14128.87|14247.97|14127.97|14249.43|14129.43|14247.97|14127.97|10
1643793960000|2022-02-02 09:26:00|14247.96|14127.96|14249.03|14129.03|14249.24|14129.24|14247.96|14127.96|8
1643793970000|2022-02-02 09:26:10|14248.99|14128.99|14249.51|14129.51|14249.51|14129.51|14248.91|14128.91|7
1643793980000|2022-02-02 09:26:20|14249.66|14129.66|14251.52|14131.52|14251.52|14131.52|14249.6|14129.6|9
1643793990000|2022-02-02 09:26:30|14251.95|14131.95|14252.8|14132.8|14252.8|14132.8|14251.74|14131.74|10
1643794000000|2022-02-02 09:26:40|14252.81|14132.81|14253.5|14133.5|14253.79|14133.79|14252.7|14132.7|10
1643794010000|2022-02-02 09:26:50|14253.58|14133.58|14253.64|14133.64|14253.64|14133.64|14253.12|14133.12|9
1643794020000|2022-02-02 09:27:00|14254.01|14134.01|14254.64|14134.64|14256.04|14136.04|14254.01|14134.01|10
1643794030000|2022-02-02 09:27:10|14254.49|14134.49|14254.86|14134.86|14255.12|14135.12|14254.49|14134.49|10
1643794040000|2022-02-02 09:27:20|14254.79|14134.79|14254.95|14134.95|14254.95|14134.95|14254.65|14134.65|9
1643794050000|2022-02-02 09:27:30|14255.09|14135.09|14254.45|14134.45|14255.11|14135.11|14254.45|14134.45|10
1643794060000|2022-02-02 09:27:40|14254.2|14134.2|14254.5|14134.5|14254.5|14134.5|14253.95|14133.95|8
1643794070000|2022-02-02 09:27:50|14254.21|14134.21|14253.55|14133.55|14254.21|14134.21|14253.33|14133.33|9
1643794080000|2022-02-02 09:28:00|14253.39|14133.39|14252.14|14132.14|14253.9|14133.9|14252.14|14132.14|10
1643794090000|2022-02-02 09:28:10|14251.98|14131.98|14251.63|14131.63|14251.98|14131.98|14251.54|14131.54|9
1643794100000|2022-02-02 09:28:20|14251.31|14131.31|14250.48|14130.48|14251.31|14131.31|14250.48|14130.48|10
1643794110000|2022-02-02 09:28:30|14250.47|14130.47|14250.15|14130.15|14250.47|14130.47|14249.94|14129.94|9
1643794120000|2022-02-02 09:28:40|14249.86|14129.86|14249.11|14129.11|14249.86|14129.86|14248.91|14128.91|9
1643794130000|2022-02-02 09:28:50|14249.09|14129.09|14249.31|14129.31|14249.54|14129.54|14248.96|14128.96|10
1643794140000|2022-02-02 09:29:00|14249.26|14129.26|14247.57|14127.57|14249.26|14129.26|14247.57|14127.57|9
1643794150000|2022-02-02 09:29:10|14247.56|14127.56|14244.11|14124.11|14247.56|14127.56|14244.11|14124.11|10
1643794160000|2022-02-02 09:29:20|14243.83|14123.83|14240.12|14120.12|14243.83|14123.83|14239.96|14119.96|10
1643794170000|2022-02-02 09:29:30|14240.22|14120.22|14239.48|14119.48|14240.42|14120.42|14239.24|14119.24|9
1643794180000|2022-02-02 09:29:40|14239.29|14119.29|14239.11|14119.11|14239.4|14119.4|14239.04|14119.04|10
1643794190000|2022-02-02 09:29:50|14238.78|14118.78|14238.11|14118.11|14238.8|14118.8|14237.76|14117.76|10
1643794200000|2022-02-02 09:30:00|14238.34|14118.34|14238.23|14118.23|14238.34|14118.34|14237.78|14117.78|10
1643794210000|2022-02-02 09:30:10|14238.41|14118.41|14239.22|14119.22|14239.4|14119.4|14238.41|14118.41|10
1643794220000|2022-02-02 09:30:20|14239.38|14119.38|14238.38|14118.38|14239.38|14119.38|14238.14|14118.14|10
1643794230000|2022-02-02 09:30:30|14238.7|14118.7|14237.88|14117.88|14238.7|14118.7|14237.88|14117.88|8
1643794240000|2022-02-02 09:30:40|14237.98|14117.98|14238.08|14118.08|14238.52|14118.52|14237.98|14117.98|10
1643794250000|2022-02-02 09:30:50|14238.1|14118.1|14238.63|14118.63|14238.75|14118.75|14237.79|14117.79|10
1643794260000|2022-02-02 09:31:00|14238.24|14118.24|14237.8|14117.8|14238.38|14118.38|14237.75|14117.75|9
1643794270000|2022-02-02 09:31:10|14237.67|14117.67|14235.92|14115.92|14237.67|14117.67|14235.92|14115.92|10
1643794280000|2022-02-02 09:31:20|14235.96|14115.96|14235.5|14115.5|14236.06|14116.06|14235.48|14115.48|9
1643794290000|2022-02-02 09:31:30|14235.66|14115.66|14237.59|14117.59|14237.59|14117.59|14235.66|14115.66|9
1643794300000|2022-02-02 09:31:40|14237.77|14117.77|14238.71|14118.71|14238.71|14118.71|14237.67|14117.67|9
1643794310000|2022-02-02 09:31:50|14239.02|14119.02|14241.71|14121.71|14241.8|14121.8|14239.02|14119.02|10
1643794320000|2022-02-02 09:32:00|14241.32|14121.32|14241.19|14121.19|14241.57|14121.57|14240.89|14120.89|9
1643794330000|2022-02-02 09:32:10|14241.22|14121.22|14242.67|14122.67|14242.84|14122.84|14240.81|14120.81|10
1643794340000|2022-02-02 09:32:20|14243.18|14123.18|14244.98|14124.98|14245.19|14125.19|14243.18|14123.18|10
1643794350000|2022-02-02 09:32:30|14244.31|14124.31|14246.29|14126.29|14246.29|14126.29|14244.31|14124.31|10
1643794360000|2022-02-02 09:32:40|14246.36|14126.36|14245.78|14125.78|14246.54|14126.54|14245.56|14125.56|9
1643794370000|2022-02-02 09:32:50|14245.97|14125.97|14246.28|14126.28|14246.52|14126.52|14245.6|14125.6|9
1643794380000|2022-02-02 09:33:00|14246.24|14126.24|14246.68|14126.68|14246.68|14126.68|14246.18|14126.18|10
1643794390000|2022-02-02 09:33:10|14246.82|14126.82|14247.64|14127.64|14247.64|14127.64|14246.8|14126.8|10
1643794400000|2022-02-02 09:33:20|14247.73|14127.73|14248.6|14128.6|14248.85|14128.85|14247.67|14127.67|9
1643794410000|2022-02-02 09:33:30|14248.82|14128.82|14248.84|14128.84|14249.3|14129.3|14247.99|14127.99|10
1643794420000|2022-02-02 09:33:40|14248.94|14128.94|14248.56|14128.56|14249.64|14129.64|14248.55|14128.55|10
1643794430000|2022-02-02 09:33:50|14248.68|14128.68|14248.51|14128.51|14248.68|14128.68|14247.97|14127.97|10
1643794440000|2022-02-02 09:34:00|14249.72|14129.72|14250.79|14130.79|14250.82|14130.82|14249.72|14129.72|9
1643794450000|2022-02-02 09:34:10|14250.75|14130.75|14249.25|14129.25|14250.75|14130.75|14249.25|14129.25|10
1643794460000|2022-02-02 09:34:20|14249.23|14129.23|14250.38|14130.38|14250.39|14130.39|14249.23|14129.23|10
1643794470000|2022-02-02 09:34:30|14250.46|14130.46|14253.51|14133.51|14253.51|14133.51|14250.46|14130.46|10
1643794480000|2022-02-02 09:34:40|14253.89|14133.89|14255.08|14135.08|14255.08|14135.08|14253.89|14133.89|10
1643794490000|2022-02-02 09:34:50|14255.49|14135.49|14255.15|14135.15|14255.52|14135.52|14255.12|14135.12|10
1643794500000|2022-02-02 09:35:00|14255.29|14135.29|14255.65|14135.65|14255.76|14135.76|14254.78|14134.78|10
1643794510000|2022-02-02 09:35:10|14255.36|14135.36|14253.39|14133.39|14255.36|14135.36|14253.39|14133.39|10
1643794520000|2022-02-02 09:35:20|14253|14133|14253.6|14133.6|14253.6|14133.6|14252.59|14132.59|8
1643794530000|2022-02-02 09:35:30|14253.77|14133.77|14253.14|14133.14|14254.01|14134.01|14253.14|14133.14|10
1643794540000|2022-02-02 09:35:40|14253.23|14133.23|14251.8|14131.8|14253.23|14133.23|14251.48|14131.48|9
1643794550000|2022-02-02 09:35:50|14252.35|14132.35|14253.63|14133.63|14253.63|14133.63|14252.35|14132.35|10
1643794560000|2022-02-02 09:36:00|14253.77|14133.77|14255.31|14135.31|14255.31|14135.31|14253.77|14133.77|9
1643794570000|2022-02-02 09:36:10|14255.43|14135.43|14257.62|14137.62|14257.62|14137.62|14255.43|14135.43|10
1643794580000|2022-02-02 09:36:20|14257.54|14137.54|14257.6|14137.6|14257.97|14137.97|14257.43|14137.43|10
1643794590000|2022-02-02 09:36:30|14257.69|14137.69|14258.13|14138.13|14258.27|14138.27|14257.69|14137.69|10
1643794600000|2022-02-02 09:36:40|14257.89|14137.89|14260.31|14140.31|14260.31|14140.31|14257.79|14137.79|10
1643794610000|2022-02-02 09:36:50|14260.94|14140.94|14265.66|14145.66|14265.66|14145.66|14260.94|14140.94|10
1643794620000|2022-02-02 09:37:00|14266.07|14146.07|14267.18|14147.18|14267.18|14147.18|14266.06|14146.06|10
1643794630000|2022-02-02 09:37:10|14267.08|14147.08|14269.04|14149.04|14269.12|14149.12|14267.08|14147.08|10
1643794640000|2022-02-02 09:37:20|14268.9|14148.9|14269.76|14149.76|14269.92|14149.92|14268.9|14148.9|10
1643794650000|2022-02-02 09:37:30|14269.62|14149.62|14268.75|14148.75|14269.73|14149.73|14268.75|14148.75|10
1643794660000|2022-02-02 09:37:40|14268.82|14148.82|14269.44|14149.44|14269.75|14149.75|14268.82|14148.82|9
1643794670000|2022-02-02 09:37:50|14269.69|14149.69|14268.6|14148.6|14269.85|14149.85|14268.6|14148.6|9
1643794680000|2022-02-02 09:38:00|14268.2|14148.2|14267.32|14147.32|14268.2|14148.2|14266.81|14146.81|10
1643794690000|2022-02-02 09:38:10|14267.52|14147.52|14268.11|14148.11|14268.12|14148.12|14267.38|14147.38|8
1643794700000|2022-02-02 09:38:20|14268.7|14148.7|14271.53|14151.53|14271.53|14151.53|14268.34|14148.34|10
1643794710000|2022-02-02 09:38:30|14271.46|14151.46|14271.01|14151.01|14271.87|14151.87|14270.94|14150.94|8
1643794720000|2022-02-02 09:38:40|14270.72|14150.72|14270.83|14150.83|14270.96|14150.96|14270.44|14150.44|9
1643794730000|2022-02-02 09:38:50|14270.93|14150.93|14271.02|14151.02|14271.32|14151.32|14270.87|14150.87|10
1643794740000|2022-02-02 09:39:00|14270.79|14150.79|14271.25|14151.25|14271.35|14151.35|14270.79|14150.79|9
1643794750000|2022-02-02 09:39:10|14271.29|14151.29|14270.93|14150.93|14271.29|14151.29|14270.89|14150.89|10
1643794760000|2022-02-02 09:39:20|14271.28|14151.28|14271.52|14151.52|14271.52|14151.52|14271.22|14151.22|10
1643794770000|2022-02-02 09:39:30|14271.45|14151.45|14271.76|14151.76|14271.76|14151.76|14271.4|14151.4|9
1643794780000|2022-02-02 09:39:40|14271.78|14151.78|14271.94|14151.94|14272.15|14152.15|14271.73|14151.73|9
1643794790000|2022-02-02 09:39:50|14272.25|14152.25|14272.03|14152.03|14272.29|14152.29|14272.03|14152.03|10
1643794800000|2022-02-02 09:40:00|14271.65|14151.65|14270.37|14150.37|14271.65|14151.65|14270.07|14150.07|9
1643794810000|2022-02-02 09:40:10|14270.44|14150.44|14267.55|14147.55|14270.44|14150.44|14267.55|14147.55|10
1643794820000|2022-02-02 09:40:20|14266.92|14146.92|14265.87|14145.87|14267.13|14147.13|14265.87|14145.87|10
1643794830000|2022-02-02 09:40:30|14265.96|14145.96|14265.18|14145.18|14265.96|14145.96|14264.94|14144.94|10
1643794840000|2022-02-02 09:40:40|14264.94|14144.94|14264.65|14144.65|14265.32|14145.32|14264.65|14144.65|10
1643794850000|2022-02-02 09:40:50|14264.4|14144.4|14262.87|14142.87|14264.4|14144.4|14262.73|14142.73|9
1643794860000|2022-02-02 09:41:00|14262.77|14142.77|14261.05|14141.05|14262.77|14142.77|14261.01|14141.01|10
1643794870000|2022-02-02 09:41:10|14261.06|14141.06|14260.96|14140.96|14261.06|14141.06|14260.45|14140.45|9
1643794880000|2022-02-02 09:41:20|14260.94|14140.94|14261.93|14141.93|14261.93|14141.93|14260.74|14140.74|10
1643794890000|2022-02-02 09:41:30|14261.91|14141.91|14262.62|14142.62|14262.62|14142.62|14261.89|14141.89|9
1643794900000|2022-02-02 09:41:40|14262.59|14142.59|14261.53|14141.53|14262.6|14142.6|14261.53|14141.53|9
1643794910000|2022-02-02 09:41:50|14261.56|14141.56|14261.27|14141.27|14261.56|14141.56|14261.14|14141.14|9
1643794920000|2022-02-02 09:42:00|14261.28|14141.28|14261.84|14141.84|14261.84|14141.84|14261.28|14141.28|7
1643794930000|2022-02-02 09:42:10|14261.83|14141.83|14264.92|14144.92|14264.92|14144.92|14261.83|14141.83|10
1643794940000|2022-02-02 09:42:20|14265.74|14145.74|14267.4|14147.4|14267.4|14147.4|14265.74|14145.74|9
1643794950000|2022-02-02 09:42:30|14267.27|14147.27|14269.28|14149.28|14269.56|14149.56|14267.27|14147.27|9
1643794960000|2022-02-02 09:42:40|14269.32|14149.32|14271.77|14151.77|14271.77|14151.77|14269.32|14149.32|9
1643794970000|2022-02-02 09:42:50|14272.37|14152.37|14274.09|14154.09|14274.09|14154.09|14272.37|14152.37|10
1643794980000|2022-02-02 09:43:00|14274.16|14154.16|14274.21|14154.21|14274.53|14154.53|14274.06|14154.06|10
1643794990000|2022-02-02 09:43:10|14274.3|14154.3|14277.55|14157.55|14277.55|14157.55|14274.3|14154.3|9
1643795000000|2022-02-02 09:43:20|14278.08|14158.08|14279.85|14159.85|14279.85|14159.85|14278.08|14158.08|10
1643795010000|2022-02-02 09:43:30|14280.23|14160.23|14280.97|14160.97|14281.41|14161.41|14280.23|14160.23|10
1643795020000|2022-02-02 09:43:40|14280.96|14160.96|14281.22|14161.22|14281.86|14161.86|14280.89|14160.89|10
1643795030000|2022-02-02 09:43:50|14281.32|14161.32|14281.2|14161.2|14281.32|14161.32|14280.53|14160.53|10
1643795040000|2022-02-02 09:44:00|14281.95|14161.95|14281.52|14161.52|14282.54|14162.54|14281.52|14161.52|10
1643795050000|2022-02-02 09:44:10|14281.68|14161.68|14280.67|14160.67|14281.68|14161.68|14280.67|14160.67|9
1643795060000|2022-02-02 09:44:20|14280.43|14160.43|14280.64|14160.64|14280.77|14160.77|14280.03|14160.03|9
1643795070000|2022-02-02 09:44:30|14280.75|14160.75|14281.89|14161.89|14281.89|14161.89|14280.75|14160.75|9
1643795080000|2022-02-02 09:44:40|14281.77|14161.77|14281.43|14161.43|14282.03|14162.03|14281.43|14161.43|9
1643795090000|2022-02-02 09:44:50|14281.24|14161.24|14282.63|14162.63|14282.63|14162.63|14280.98|14160.98|8
1643795100000|2022-02-02 09:45:00|14282.66|14162.66|14282.39|14162.39|14282.72|14162.72|14282.27|14162.27|10
1643795110000|2022-02-02 09:45:10|14282.4|14162.4|14282.28|14162.28|14282.53|14162.53|14282.24|14162.24|8
1643795120000|2022-02-02 09:45:20|14281.91|14161.91|14282.66|14162.66|14282.84|14162.84|14281.79|14161.79|10
1643795130000|2022-02-02 09:45:30|14282.74|14162.74|14283.03|14163.03|14283.23|14163.23|14282.25|14162.25|10
1643795140000|2022-02-02 09:45:40|14283.07|14163.07|14280.94|14160.94|14283.07|14163.07|14280.94|14160.94|9
1643795150000|2022-02-02 09:45:50|14280.81|14160.81|14280.07|14160.07|14280.81|14160.81|14280.07|14160.07|10
1643795160000|2022-02-02 09:46:00|14279.77|14159.77|14279.69|14159.69|14279.96|14159.96|14279.62|14159.62|10
1643795170000|2022-02-02 09:46:10|14279.59|14159.59|14279.88|14159.88|14280.14|14160.14|14279.59|14159.59|9
1643795180000|2022-02-02 09:46:20|14280.19|14160.19|14279.92|14159.92|14280.19|14160.19|14279.68|14159.68|10
1643795190000|2022-02-02 09:46:30|14280.14|14160.14|14281.32|14161.32|14281.41|14161.41|14280.14|14160.14|9
1643795200000|2022-02-02 09:46:40|14280.6|14160.6|14279.87|14159.87|14280.6|14160.6|14279.87|14159.87|10
1643795210000|2022-02-02 09:46:50|14279.83|14159.83|14280.24|14160.24|14280.24|14160.24|14279.65|14159.65|7
1643795220000|2022-02-02 09:47:00|14280.16|14160.16|14279.96|14159.96|14280.28|14160.28|14279.64|14159.64|10
1643795230000|2022-02-02 09:47:10|14280.01|14160.01|14281.91|14161.91|14281.91|14161.91|14280.01|14160.01|10
1643795240000|2022-02-02 09:47:20|14282.08|14162.08|14286.27|14166.27|14286.27|14166.27|14281.82|14161.82|10
1643795250000|2022-02-02 09:47:30|14286.21|14166.21|14287.93|14167.93|14288|14168|14286.21|14166.21|10
1643795260000|2022-02-02 09:47:40|14288.03|14168.03|14288.58|14168.58|14288.79|14168.79|14288.03|14168.03|10
1643795270000|2022-02-02 09:47:50|14288.21|14168.21|14287.99|14167.99|14288.28|14168.28|14287.5|14167.5|10
1643795280000|2022-02-02 09:48:00|14288.08|14168.08|14288.45|14168.45|14288.56|14168.56|14287.79|14167.79|9
1643795290000|2022-02-02 09:48:10|14288.43|14168.43|14289.42|14169.42|14289.42|14169.42|14288.43|14168.43|9
1643795300000|2022-02-02 09:48:20|14289.44|14169.44|14290.26|14170.26|14290.28|14170.28|14289.44|14169.44|10
1643795310000|2022-02-02 09:48:30|14290.17|14170.17|14289.69|14169.69|14290.18|14170.18|14289.65|14169.65|10
1643795320000|2022-02-02 09:48:40|14289.61|14169.61|14290.72|14170.72|14290.72|14170.72|14289.61|14169.61|10
1643795330000|2022-02-02 09:48:50|14290.67|14170.67|14293.25|14173.25|14293.25|14173.25|14290.67|14170.67|9
1643795340000|2022-02-02 09:49:00|14293.46|14173.46|14293.63|14173.63|14293.99|14173.99|14293.46|14173.46|9
1643795350000|2022-02-02 09:49:10|14293.56|14173.56|14293.28|14173.28|14293.93|14173.93|14293.28|14173.28|10
1643795360000|2022-02-02 09:49:20|14293.38|14173.38|14293.23|14173.23|14293.38|14173.38|14293|14173|8
1643795370000|2022-02-02 09:49:30|14293.13|14173.13|14293.55|14173.55|14293.55|14173.55|14293.13|14173.13|7
1643795380000|2022-02-02 09:49:40|14293.46|14173.46|14294.62|14174.62|14294.62|14174.62|14292.89|14172.89|10
1643795390000|2022-02-02 09:49:50|14295.68|14175.68|14296.37|14176.37|14296.53|14176.53|14295.68|14175.68|10
1643795400000|2022-02-02 09:50:00|14296.55|14176.55|14296.89|14176.89|14296.89|14176.89|14296.52|14176.52|8
1643795410000|2022-02-02 09:50:10|14296.87|14176.87|14297.26|14177.26|14297.26|14177.26|14296.87|14176.87|9
1643795420000|2022-02-02 09:50:20|14297.31|14177.31|14298.24|14178.24|14298.24|14178.24|14297.26|14177.26|10
1643795430000|2022-02-02 09:50:30|14298.29|14178.29|14298.96|14178.96|14298.96|14178.96|14298.23|14178.23|10
1643795440000|2022-02-02 09:50:40|14299.03|14179.03|14299.18|14179.18|14299.18|14179.18|14298.9|14178.9|10
1643795450000|2022-02-02 09:50:50|14299.16|14179.16|14300.55|14180.55|14300.58|14180.58|14299.16|14179.16|10
1643795460000|2022-02-02 09:51:00|14300.44|14180.44|14301.07|14181.07|14301.07|14181.07|14300.44|14180.44|9
1643795470000|2022-02-02 09:51:10|14302.76|14182.76|14303.4|14183.4|14303.62|14183.62|14302.57|14182.57|9
1643795480000|2022-02-02 09:51:20|14303.46|14183.46|14305.45|14185.45|14305.85|14185.85|14303.46|14183.46|10
1643795490000|2022-02-02 09:51:30|14306.1|14186.1|14305.44|14185.44|14306.11|14186.11|14305.39|14185.39|10
1643795500000|2022-02-02 09:51:40|14305.61|14185.61|14304.91|14184.91|14305.71|14185.71|14304.82|14184.82|10
1643795510000|2022-02-02 09:51:50|14305.66|14185.66|14305.83|14185.83|14305.87|14185.87|14305.35|14185.35|9
1643795520000|2022-02-02 09:52:00|14305.96|14185.96|14305.48|14185.48|14306.32|14186.32|14305.18|14185.18|9
1643795530000|2022-02-02 09:52:10|14305.21|14185.21|14305.48|14185.48|14305.48|14185.48|14305.2|14185.2|9
1643795540000|2022-02-02 09:52:20|14305.54|14185.54|14305.61|14185.61|14305.77|14185.77|14305.31|14185.31|9
1643795550000|2022-02-02 09:52:30|14305.72|14185.72|14304.04|14184.04|14305.72|14185.72|14304.04|14184.04|10
1643795560000|2022-02-02 09:52:40|14304.03|14184.03|14304.94|14184.94|14305.07|14185.07|14303.95|14183.95|8
1643795570000|2022-02-02 09:52:50|14304.78|14184.78|14305.46|14185.46|14305.46|14185.46|14304.78|14184.78|9
1643795580000|2022-02-02 09:53:00|14305.29|14185.29|14303.51|14183.51|14305.34|14185.34|14303.51|14183.51|10
1643795590000|2022-02-02 09:53:10|14303.2|14183.2|14302.34|14182.34|14303.2|14183.2|14302.31|14182.31|10
1643795600000|2022-02-02 09:53:20|14301.73|14181.73|14298.2|14178.2|14301.73|14181.73|14298.2|14178.2|10
1643795610000|2022-02-02 09:53:30|14298.04|14178.04|14297.96|14177.96|14298.19|14178.19|14297.22|14177.22|10
1643795620000|2022-02-02 09:53:40|14298.34|14178.34|14299.2|14179.2|14299.65|14179.65|14298.34|14178.34|10
1643795630000|2022-02-02 09:53:50|14299.37|14179.37|14299.52|14179.52|14299.52|14179.52|14299.27|14179.27|8
1643795640000|2022-02-02 09:54:00|14299.53|14179.53|14298.31|14178.31|14299.58|14179.58|14298.31|14178.31|9
1643795650000|2022-02-02 09:54:10|14297.95|14177.95|14296.96|14176.96|14297.95|14177.95|14296.96|14176.96|8
1643795660000|2022-02-02 09:54:20|14296.53|14176.53|14295.84|14175.84|14296.9|14176.9|14295.74|14175.74|10
1643795670000|2022-02-02 09:54:30|14295.7|14175.7|14295.31|14175.31|14295.7|14175.7|14295.2|14175.2|9
1643795680000|2022-02-02 09:54:40|14295.26|14175.26|14297.04|14177.04|14297.04|14177.04|14295.1|14175.1|10
1643795690000|2022-02-02 09:54:50|14297.2|14177.2|14298.7|14178.7|14298.7|14178.7|14297.2|14177.2|9
1643795700000|2022-02-02 09:55:00|14298.95|14178.95|14299.04|14179.04|14299.12|14179.12|14298.66|14178.66|9
1643795710000|2022-02-02 09:55:10|14298.9|14178.9|14302.77|14182.77|14302.77|14182.77|14298.9|14178.9|10
1643795720000|2022-02-02 09:55:20|14302.79|14182.79|14302.41|14182.41|14303.31|14183.31|14302.41|14182.41|9
1643795730000|2022-02-02 09:55:30|14302.08|14182.08|14303.34|14183.34|14303.34|14183.34|14301.84|14181.84|10
1643795740000|2022-02-02 09:55:40|14303.6|14183.6|14304.52|14184.52|14304.79|14184.79|14303.6|14183.6|10
1643795750000|2022-02-02 09:55:50|14304.99|14184.99|14305.93|14185.93|14306.69|14186.69|14304.99|14184.99|10
1643795760000|2022-02-02 09:56:00|14306.13|14186.13|14305.13|14185.13|14306.13|14186.13|14305.13|14185.13|10
1643795770000|2022-02-02 09:56:10|14304.26|14184.26|14304.75|14184.75|14304.75|14184.75|14303.42|14183.42|9
1643795780000|2022-02-02 09:56:20|14305.07|14185.07|14305.17|14185.17|14305.73|14185.73|14304.73|14184.73|10
1643795790000|2022-02-02 09:56:30|14305.23|14185.23|14306.57|14186.57|14306.69|14186.69|14305.23|14185.23|10
1643795800000|2022-02-02 09:56:40|14306.52|14186.52|14307.14|14187.14|14307.31|14187.31|14306.52|14186.52|10
1643795810000|2022-02-02 09:56:50|14306.62|14186.62|14307.39|14187.39|14307.52|14187.52|14306.45|14186.45|10
1643795820000|2022-02-02 09:57:00|14307.21|14187.21|14305.61|14185.61|14307.21|14187.21|14305.61|14185.61|10
1643795830000|2022-02-02 09:57:10|14305.52|14185.52|14304.55|14184.55|14305.52|14185.52|14304.42|14184.42|10
1643795840000|2022-02-02 09:57:20|14304.65|14184.65|14305.81|14185.81|14305.9|14185.9|14304.53|14184.53|10
1643795850000|2022-02-02 09:57:30|14305.99|14185.99|14306.08|14186.08|14306.71|14186.71|14305.92|14185.92|10
1643795860000|2022-02-02 09:57:40|14305.68|14185.68|14304.09|14184.09|14306.06|14186.06|14304.09|14184.09|10
1643795870000|2022-02-02 09:57:50|14303.9|14183.9|14303.98|14183.98|14304.38|14184.38|14303.73|14183.73|10
1643795880000|2022-02-02 09:58:00|14303.97|14183.97|14304.32|14184.32|14304.33|14184.33|14303.97|14183.97|10
1643795890000|2022-02-02 09:58:10|14304.51|14184.51|14305.1|14185.1|14305.1|14185.1|14304.04|14184.04|10
1643795900000|2022-02-02 09:58:20|14304.07|14184.07|14303.19|14183.19|14304.07|14184.07|14302.81|14182.81|10
1643795910000|2022-02-02 09:58:30|14302.85|14182.85|14301.25|14181.25|14302.85|14182.85|14301.25|14181.25|10
1643795920000|2022-02-02 09:58:40|14301.37|14181.37|14300.77|14180.77|14301.54|14181.54|14300.77|14180.77|10
1643795930000|2022-02-02 09:58:50|14300.34|14180.34|14300.56|14180.56|14300.56|14180.56|14300.01|14180.01|9
1643795940000|2022-02-02 09:59:00|14300.62|14180.62|14300.97|14180.97|14301.19|14181.19|14300.62|14180.62|10
1643795950000|2022-02-02 09:59:10|14301.08|14181.08|14303.36|14183.36|14303.36|14183.36|14301.08|14181.08|9
1643795960000|2022-02-02 09:59:20|14303.42|14183.42|14304.16|14184.16|14304.37|14184.37|14303.23|14183.23|10
1643795970000|2022-02-02 09:59:30|14304.31|14184.31|14305.14|14185.14|14305.67|14185.67|14304.31|14184.31|10
1643795980000|2022-02-02 09:59:40|14304.93|14184.93|14305.71|14185.71|14305.78|14185.78|14304.75|14184.75|10
1643795990000|2022-02-02 09:59:50|14305.86|14185.86|14305.92|14185.92|14306.28|14186.28|14305.69|14185.69|10
1643796000000|2022-02-02 10:00:00|14305.97|14185.97|14306.63|14186.63|14307.67|14187.67|14305.97|14185.97|10
1643796010000|2022-02-02 10:00:10|14307.05|14187.05|14302.97|14182.97|14307.05|14187.05|14302.97|14182.97|10
1643796020000|2022-02-02 10:00:20|14303.1|14183.1|14299.67|14179.67|14303.1|14183.1|14299.67|14179.67|10
1643796030000|2022-02-02 10:00:30|14299.33|14179.33|14296.56|14176.56|14299.33|14179.33|14296.56|14176.56|10
1643796040000|2022-02-02 10:00:40|14296.38|14176.38|14293.12|14173.12|14296.38|14176.38|14293.12|14173.12|10
1643796050000|2022-02-02 10:00:50|14292.97|14172.97|14293.87|14173.87|14293.87|14173.87|14292.93|14172.93|10
1643796060000|2022-02-02 10:01:00|14293.97|14173.97|14294.49|14174.49|14294.49|14174.49|14293.54|14173.54|9
1643796070000|2022-02-02 10:01:10|14294.36|14174.36|14297.94|14177.94|14297.94|14177.94|14294.36|14174.36|10
1643796080000|2022-02-02 10:01:20|14297.73|14177.73|14298.07|14178.07|14299.39|14179.39|14296.36|14176.36|10
1643796090000|2022-02-02 10:01:30|14298.3|14178.3|14300.99|14180.99|14300.99|14180.99|14298.3|14178.3|9
1643796100000|2022-02-02 10:01:40|14301.44|14181.44|14302.61|14182.61|14302.84|14182.84|14301.44|14181.44|10
1643796110000|2022-02-02 10:01:50|14302.45|14182.45|14300.05|14180.05|14302.45|14182.45|14300.05|14180.05|10
1643796120000|2022-02-02 10:02:00|14299.92|14179.92|14300.6|14180.6|14300.77|14180.77|14299.83|14179.83|10
1643796130000|2022-02-02 10:02:10|14300.74|14180.74|14301.07|14181.07|14301.32|14181.32|14300.7|14180.7|10
1643796140000|2022-02-02 10:02:20|14301.39|14181.39|14302.37|14182.37|14302.39|14182.39|14301.39|14181.39|10
1643796150000|2022-02-02 10:02:30|14302.02|14182.02|14301.87|14181.87|14302.43|14182.43|14301.8|14181.8|9
1643796160000|2022-02-02 10:02:40|14301.71|14181.71|14301.48|14181.48|14301.71|14181.71|14301.45|14181.45|10
1643796170000|2022-02-02 10:02:50|14301.34|14181.34|14300.86|14180.86|14301.34|14181.34|14299.68|14179.68|9
1643796180000|2022-02-02 10:03:00|14301.27|14181.27|14301.53|14181.53|14301.98|14181.98|14301.27|14181.27|10
1643796190000|2022-02-02 10:03:10|14301.41|14181.41|14299.42|14179.42|14301.41|14181.41|14299.19|14179.19|10
1643796200000|2022-02-02 10:03:20|14299.18|14179.18|14297.65|14177.65|14299.22|14179.22|14297.65|14177.65|10
1643796210000|2022-02-02 10:03:30|14296.73|14176.73|14295.78|14175.78|14296.73|14176.73|14295.68|14175.68|10
1643796220000|2022-02-02 10:03:40|14295.93|14175.93|14295.55|14175.55|14296.22|14176.22|14295.5|14175.5|10
1643796230000|2022-02-02 10:03:50|14294.84|14174.84|14293.67|14173.67|14294.92|14174.92|14293.67|14173.67|8
1643796240000|2022-02-02 10:04:00|14293.12|14173.12|14292.96|14172.96|14293.12|14173.12|14292.5|14172.5|8
1643796250000|2022-02-02 10:04:10|14293.09|14173.09|14295.06|14175.06|14295.06|14175.06|14293.09|14173.09|9
1643796260000|2022-02-02 10:04:20|14295.31|14175.31|14296.58|14176.58|14296.58|14176.58|14295.31|14175.31|10
1643796270000|2022-02-02 10:04:30|14296.65|14176.65|14296.19|14176.19|14296.65|14176.65|14296.06|14176.06|10
1643796280000|2022-02-02 10:04:40|14296.16|14176.16|14295.78|14175.78|14296.16|14176.16|14295.78|14175.78|10
1643796290000|2022-02-02 10:04:50|14295.98|14175.98|14294.32|14174.32|14295.98|14175.98|14294.32|14174.32|10
1643796300000|2022-02-02 10:05:00|14294.38|14174.38|14295.75|14175.75|14295.75|14175.75|14294.14|14174.14|9
1643796310000|2022-02-02 10:05:10|14296.01|14176.01|14295.74|14175.74|14296.43|14176.43|14295.74|14175.74|10
1643796320000|2022-02-02 10:05:20|14295.51|14175.51|14294.16|14174.16|14295.51|14175.51|14294.16|14174.16|9
1643796330000|2022-02-02 10:05:30|14294.01|14174.01|14294.36|14174.36|14294.39|14174.39|14293.73|14173.73|10
1643796340000|2022-02-02 10:05:40|14294.66|14174.66|14294.53|14174.53|14295.01|14175.01|14293.66|14173.66|9
1643796350000|2022-02-02 10:05:50|14294.6|14174.6|14294.12|14174.12|14294.6|14174.6|14293.72|14173.72|9
1643796360000|2022-02-02 10:06:00|14294.14|14174.14|14292.89|14172.89|14294.16|14174.16|14292.89|14172.89|9
1643796370000|2022-02-02 10:06:10|14292.51|14172.51|14292.43|14172.43|14293.26|14173.26|14292.12|14172.12|9
1643796380000|2022-02-02 10:06:20|14292.41|14172.41|14289.44|14169.44|14292.41|14172.41|14289.44|14169.44|10
1643796390000|2022-02-02 10:06:30|14288.14|14168.14|14285.89|14165.89|14288.14|14168.14|14285.89|14165.89|9
1643796400000|2022-02-02 10:06:40|14286.41|14166.41|14289.52|14169.52|14289.55|14169.55|14286.41|14166.41|10
1643796410000|2022-02-02 10:06:50|14290.93|14170.93|14288.94|14168.94|14290.93|14170.93|14288.94|14168.94|10
1643796420000|2022-02-02 10:07:00|14288.61|14168.61|14288.45|14168.45|14288.61|14168.61|14287.54|14167.54|10
1643796430000|2022-02-02 10:07:10|14288.55|14168.55|14288.73|14168.73|14288.73|14168.73|14288.16|14168.16|7
1643796440000|2022-02-02 10:07:20|14288.27|14168.27|14286.99|14166.99|14288.27|14168.27|14286.99|14166.99|10
1643796450000|2022-02-02 10:07:30|14287.25|14167.25|14287.71|14167.71|14288.05|14168.05|14286.8|14166.8|10
1643796460000|2022-02-02 10:07:40|14287.53|14167.53|14287.84|14167.84|14287.84|14167.84|14287.47|14167.47|10
1643796470000|2022-02-02 10:07:50|14287.82|14167.82|14287.38|14167.38|14287.82|14167.82|14287.12|14167.12|10
1643796480000|2022-02-02 10:08:00|14287.49|14167.49|14287.42|14167.42|14287.74|14167.74|14287.06|14167.06|10
1643796490000|2022-02-02 10:08:10|14287.41|14167.41|14286.78|14166.78|14287.73|14167.73|14286.78|14166.78|9
1643796500000|2022-02-02 10:08:20|14286.7|14166.7|14286.17|14166.17|14286.7|14166.7|14286.17|14166.17|8
1643796510000|2022-02-02 10:08:30|14286.15|14166.15|14286.15|14166.15|14286.21|14166.21|14285.39|14165.39|10
1643796520000|2022-02-02 10:08:40|14286.17|14166.17|14286.25|14166.25|14286.28|14166.28|14286.08|14166.08|9
1643796530000|2022-02-02 10:08:50|14286.16|14166.16|14284.3|14164.3|14286.27|14166.27|14284.3|14164.3|10
1643796540000|2022-02-02 10:09:00|14284.25|14164.25|14283.87|14163.87|14284.58|14164.58|14283.87|14163.87|10
1643796550000|2022-02-02 10:09:10|14283.89|14163.89|14282.92|14162.92|14283.89|14163.89|14282.92|14162.92|10
1643796560000|2022-02-02 10:09:20|14282.69|14162.69|14283|14163|14283.41|14163.41|14282.69|14162.69|10
1643796570000|2022-02-02 10:09:30|14282.76|14162.76|14283.02|14163.02|14283.05|14163.05|14282.76|14162.76|9
1643796580000|2022-02-02 10:09:40|14282.82|14162.82|14283.19|14163.19|14283.19|14163.19|14282.82|14162.82|9
1643796590000|2022-02-02 10:09:50|14282.89|14162.89|14281.86|14161.86|14282.89|14162.89|14281.86|14161.86|10
1643796600000|2022-02-02 10:10:00|14282.21|14162.21|14280.56|14160.56|14282.46|14162.46|14280.41|14160.41|10
1643796610000|2022-02-02 10:10:10|14280.35|14160.35|14280.85|14160.85|14280.89|14160.89|14280.35|14160.35|10
1643796620000|2022-02-02 10:10:20|14280.83|14160.83|14280.57|14160.57|14281.08|14161.08|14280.57|14160.57|10
1643796630000|2022-02-02 10:10:30|14280.51|14160.51|14279.67|14159.67|14280.51|14160.51|14279.67|14159.67|9
1643796640000|2022-02-02 10:10:40|14279.57|14159.57|14279.69|14159.69|14279.96|14159.96|14279.36|14159.36|9
1643796650000|2022-02-02 10:10:50|14279.85|14159.85|14276.64|14156.64|14279.85|14159.85|14276.64|14156.64|9
1643796660000|2022-02-02 10:11:00|14276.3|14156.3|14269.72|14149.72|14276.3|14156.3|14269.71|14149.71|9
1643796670000|2022-02-02 10:11:10|14269.46|14149.46|14267.43|14147.43|14269.46|14149.46|14267.32|14147.32|10
1643796680000|2022-02-02 10:11:20|14267.39|14147.39|14266.67|14146.67|14267.39|14147.39|14266.58|14146.58|10
1643796690000|2022-02-02 10:11:30|14266.61|14146.61|14266.4|14146.4|14267.16|14147.16|14266.4|14146.4|10
1643796700000|2022-02-02 10:11:40|14266.61|14146.61|14267.48|14147.48|14267.76|14147.76|14266.61|14146.61|10
1643796710000|2022-02-02 10:11:50|14267.11|14147.11|14265.22|14145.22|14267.11|14147.11|14264.81|14144.81|10
1643796720000|2022-02-02 10:12:00|14264.81|14144.81|14263.63|14143.63|14264.81|14144.81|14263.63|14143.63|10
1643796730000|2022-02-02 10:12:10|14263.54|14143.54|14263.88|14143.88|14263.88|14143.88|14262.51|14142.51|10
1643796740000|2022-02-02 10:12:20|14263.96|14143.96|14266.15|14146.15|14266.15|14146.15|14263.96|14143.96|10
1643796750000|2022-02-02 10:12:30|14266.04|14146.04|14266.03|14146.03|14266.56|14146.56|14265.77|14145.77|9
1643796760000|2022-02-02 10:12:40|14265.73|14145.73|14266.29|14146.29|14266.39|14146.39|14265.73|14145.73|10
1643796770000|2022-02-02 10:12:50|14266.11|14146.11|14266.1|14146.1|14266.4|14146.4|14265.96|14145.96|10
1643796780000|2022-02-02 10:13:00|14265.93|14145.93|14265.1|14145.1|14265.93|14145.93|14265.1|14145.1|9
1643796790000|2022-02-02 10:13:10|14264.84|14144.84|14266.32|14146.32|14266.33|14146.33|14264.84|14144.84|10
1643796800000|2022-02-02 10:13:20|14266.88|14146.88|14267.6|14147.6|14267.88|14147.88|14266.88|14146.88|9
1643796810000|2022-02-02 10:13:30|14267.52|14147.52|14267.47|14147.47|14268.02|14148.02|14267.47|14147.47|8
1643796820000|2022-02-02 10:13:40|14267.35|14147.35|14268.87|14148.87|14268.87|14148.87|14267.35|14147.35|10
1643796830000|2022-02-02 10:13:50|14268.79|14148.79|14269.02|14149.02|14269.83|14149.83|14268.79|14148.79|10
1643796840000|2022-02-02 10:14:00|14269.1|14149.1|14269.07|14149.07|14269.54|14149.54|14268.95|14148.95|10
1643796850000|2022-02-02 10:14:10|14269.03|14149.03|14268.18|14148.18|14269.03|14149.03|14267.52|14147.52|10
1643796860000|2022-02-02 10:14:20|14268.43|14148.43|14268.09|14148.09|14268.43|14148.43|14267.9|14147.9|10
1643796870000|2022-02-02 10:14:30|14268.16|14148.16|14268.24|14148.24|14268.9|14148.9|14268.16|14148.16|10
1643796880000|2022-02-02 10:14:40|14268.22|14148.22|14267.89|14147.89|14268.53|14148.53|14267.89|14147.89|10
1643796890000|2022-02-02 10:14:50|14267.64|14147.64|14268.82|14148.82|14268.82|14148.82|14267.64|14147.64|9
1643796900000|2022-02-02 10:15:00|14268.54|14148.54|14270.66|14150.66|14270.66|14150.66|14268.54|14148.54|10
1643796910000|2022-02-02 10:15:10|14271.06|14151.06|14272.55|14152.55|14273.03|14153.03|14271.06|14151.06|9
1643796920000|2022-02-02 10:15:20|14272.6|14152.6|14272.62|14152.62|14272.97|14152.97|14272.51|14152.51|9
1643796930000|2022-02-02 10:15:30|14272.82|14152.82|14272.97|14152.97|14272.97|14152.97|14272.17|14152.17|10
1643796940000|2022-02-02 10:15:40|14273.04|14153.04|14272.9|14152.9|14273.35|14153.35|14272.85|14152.85|9
1643796950000|2022-02-02 10:15:50|14273.13|14153.13|14274.01|14154.01|14274.01|14154.01|14273.08|14153.08|10
1643796960000|2022-02-02 10:16:00|14274.31|14154.31|14273.05|14153.05|14274.31|14154.31|14273.01|14153.01|10
1643796970000|2022-02-02 10:16:10|14273.09|14153.09|14274.46|14154.46|14274.46|14154.46|14273.09|14153.09|9
1643796980000|2022-02-02 10:16:20|14274.55|14154.55|14275.53|14155.53|14275.53|14155.53|14273.79|14153.79|10
1643796990000|2022-02-02 10:16:30|14275.52|14155.52|14276.28|14156.28|14276.47|14156.47|14275.52|14155.52|10
1643797000000|2022-02-02 10:16:40|14276.12|14156.12|14275.99|14155.99|14276.75|14156.75|14275.82|14155.82|9
1643797010000|2022-02-02 10:16:50|14275.58|14155.58|14275.22|14155.22|14275.58|14155.58|14274.95|14154.95|10
1643797020000|2022-02-02 10:17:00|14274.88|14154.88|14276.26|14156.26|14276.42|14156.42|14274.88|14154.88|10
1643797030000|2022-02-02 10:17:10|14276.1|14156.1|14275.58|14155.58|14276.48|14156.48|14275.58|14155.58|10
1643797040000|2022-02-02 10:17:20|14275.63|14155.63|14275.41|14155.41|14275.84|14155.84|14275.21|14155.21|10
1643797050000|2022-02-02 10:17:30|14275.56|14155.56|14275.52|14155.52|14275.83|14155.83|14274.47|14154.47|10
1643797060000|2022-02-02 10:17:40|14275.21|14155.21|14275.45|14155.45|14276|14156|14275.21|14155.21|9
1643797070000|2022-02-02 10:17:50|14275.44|14155.44|14275.8|14155.8|14275.8|14155.8|14275.23|14155.23|10
1643797080000|2022-02-02 10:18:00|14275.6|14155.6|14273.59|14153.59|14275.76|14155.76|14273.59|14153.59|10
1643797090000|2022-02-02 10:18:10|14273.36|14153.36|14270.94|14150.94|14273.36|14153.36|14270.94|14150.94|9
1643797100000|2022-02-02 10:18:20|14271.66|14151.66|14271.98|14151.98|14272.39|14152.39|14271.66|14151.66|10
1643797110000|2022-02-02 10:18:30|14272|14152|14271.34|14151.34|14272|14152|14271.23|14151.23|10
1643797120000|2022-02-02 10:18:40|14272.17|14152.17|14270.83|14150.83|14272.17|14152.17|14270.83|14150.83|10
1643797130000|2022-02-02 10:18:50|14270.37|14150.37|14270.12|14150.12|14270.47|14150.47|14270.12|14150.12|10
1643797140000|2022-02-02 10:19:00|14269.97|14149.97|14267.38|14147.38|14269.97|14149.97|14267.25|14147.25|10
1643797150000|2022-02-02 10:19:10|14267.19|14147.19|14265.39|14145.39|14267.19|14147.19|14265.39|14145.39|10
1643797160000|2022-02-02 10:19:20|14262.9|14142.9|14261.11|14141.11|14263.1|14143.1|14261.11|14141.11|10
1643797170000|2022-02-02 10:19:30|14260.82|14140.82|14261.85|14141.85|14261.95|14141.95|14260.82|14140.82|10
1643797180000|2022-02-02 10:19:40|14261.86|14141.86|14260.35|14140.35|14261.86|14141.86|14260.35|14140.35|8
1643797190000|2022-02-02 10:19:50|14260.38|14140.38|14259.74|14139.74|14260.52|14140.52|14259.74|14139.74|10
1643797200000|2022-02-02 10:20:00|14259.62|14139.62|14259.73|14139.73|14259.73|14139.73|14259.32|14139.32|10
1643797210000|2022-02-02 10:20:10|14260.06|14140.06|14260.88|14140.88|14261.04|14141.04|14260.06|14140.06|8
1643797220000|2022-02-02 10:20:20|14261.05|14141.05|14261.65|14141.65|14261.73|14141.73|14260.9|14140.9|9
1643797230000|2022-02-02 10:20:30|14262.18|14142.18|14266.11|14146.11|14266.11|14146.11|14262.18|14142.18|10
1643797240000|2022-02-02 10:20:40|14266.16|14146.16|14265.94|14145.94|14266.7|14146.7|14265.43|14145.43|10
1643797250000|2022-02-02 10:20:50|14265.91|14145.91|14266.32|14146.32|14266.35|14146.35|14265.91|14145.91|7
1643797260000|2022-02-02 10:21:00|14266.48|14146.48|14266.22|14146.22|14266.76|14146.76|14266.13|14146.13|9
1643797270000|2022-02-02 10:21:10|14266.16|14146.16|14266.58|14146.58|14266.58|14146.58|14266|14146|10
1643797280000|2022-02-02 10:21:20|14266.64|14146.64|14265.49|14145.49|14266.64|14146.64|14265.49|14145.49|10
1643797290000|2022-02-02 10:21:30|14265.55|14145.55|14266.61|14146.61|14266.63|14146.63|14265.32|14145.32|9
1643797300000|2022-02-02 10:21:40|14266.57|14146.57|14266.78|14146.78|14266.93|14146.93|14266.48|14146.48|10
1643797310000|2022-02-02 10:21:50|14266.86|14146.86|14266.94|14146.94|14267.19|14147.19|14266.65|14146.65|10
1643797320000|2022-02-02 10:22:00|14266.77|14146.77|14267.03|14147.03|14267.31|14147.31|14266.42|14146.42|9
1643797330000|2022-02-02 10:22:10|14267.04|14147.04|14266.46|14146.46|14267.24|14147.24|14266.4|14146.4|9
1643797340000|2022-02-02 10:22:20|14266.41|14146.41|14266.39|14146.39|14266.49|14146.49|14266.37|14146.37|9
1643797350000|2022-02-02 10:22:30|14266.42|14146.42|14267.03|14147.03|14267.18|14147.18|14266.42|14146.42|10
1643797360000|2022-02-02 10:22:40|14267.02|14147.02|14266.98|14146.98|14267.33|14147.33|14266.92|14146.92|10
1643797370000|2022-02-02 10:22:50|14266.79|14146.79|14265.33|14145.33|14266.79|14146.79|14265.33|14145.33|9
1643797380000|2022-02-02 10:23:00|14265.23|14145.23|14265.07|14145.07|14265.53|14145.53|14265.07|14145.07|9
1643797390000|2022-02-02 10:23:10|14265.52|14145.52|14264.97|14144.97|14265.52|14145.52|14264.97|14144.97|8
1643797400000|2022-02-02 10:23:20|14265.21|14145.21|14266.01|14146.01|14266.01|14146.01|14265.21|14145.21|9
1643797410000|2022-02-02 10:23:30|14266.14|14146.14|14267.06|14147.06|14267.06|14147.06|14266.06|14146.06|8
1643797420000|2022-02-02 10:23:40|14266.88|14146.88|14268.52|14148.52|14268.97|14148.97|14266.88|14146.88|10
1643797430000|2022-02-02 10:23:50|14268.89|14148.89|14271.14|14151.14|14271.21|14151.21|14268.89|14148.89|9
1643797440000|2022-02-02 10:24:00|14271.56|14151.56|14272.83|14152.83|14272.87|14152.87|14271.56|14151.56|10
1643797450000|2022-02-02 10:24:10|14273.22|14153.22|14273.54|14153.54|14273.59|14153.59|14272.97|14152.97|10
1643797460000|2022-02-02 10:24:20|14273.62|14153.62|14273.65|14153.65|14273.77|14153.77|14273.38|14153.38|7
1643797470000|2022-02-02 10:24:30|14273.67|14153.67|14273.55|14153.55|14274.06|14154.06|14273.55|14153.55|10
1643797480000|2022-02-02 10:24:40|14273.96|14153.96|14272.14|14152.14|14273.96|14153.96|14271.75|14151.75|10
1643797490000|2022-02-02 10:24:50|14271.64|14151.64|14270.67|14150.67|14271.85|14151.85|14270.67|14150.67|9
1643797500000|2022-02-02 10:25:00|14270.13|14150.13|14268.68|14148.68|14270.13|14150.13|14268.68|14148.68|10
1643797510000|2022-02-02 10:25:10|14268.6|14148.6|14268.02|14148.02|14268.6|14148.6|14268.02|14148.02|9
1643797520000|2022-02-02 10:25:20|14267.61|14147.61|14266.13|14146.13|14267.61|14147.61|14266.1|14146.1|9
1643797530000|2022-02-02 10:25:30|14265.82|14145.82|14266.51|14146.51|14266.51|14146.51|14265.62|14145.62|9
1643797540000|2022-02-02 10:25:40|14266.87|14146.87|14266.64|14146.64|14267.12|14147.12|14266.54|14146.54|9
1643797550000|2022-02-02 10:25:50|14267.11|14147.11|14268.27|14148.27|14268.46|14148.46|14267.11|14147.11|10
1643797560000|2022-02-02 10:26:00|14268.39|14148.39|14268.42|14148.42|14268.97|14148.97|14268.23|14148.23|8
1643797570000|2022-02-02 10:26:10|14268.33|14148.33|14269.65|14149.65|14270|14150|14268.28|14148.28|10
1643797580000|2022-02-02 10:26:20|14269.85|14149.85|14270.09|14150.09|14270.51|14150.51|14269.85|14149.85|10
1643797590000|2022-02-02 10:26:30|14270.07|14150.07|14271.14|14151.14|14271.14|14151.14|14270.07|14150.07|9
1643797600000|2022-02-02 10:26:40|14271.11|14151.11|14271.67|14151.67|14271.67|14151.67|14271.11|14151.11|10
1643797610000|2022-02-02 10:26:50|14271.73|14151.73|14271.74|14151.74|14271.8|14151.8|14271.66|14151.66|7
1643797620000|2022-02-02 10:27:00|14271.82|14151.82|14274.38|14154.38|14274.45|14154.45|14271.82|14151.82|10
1643797630000|2022-02-02 10:27:10|14273.97|14153.97|14274.7|14154.7|14274.7|14154.7|14273.83|14153.83|8
1643797640000|2022-02-02 10:27:20|14274.74|14154.74|14274.44|14154.44|14274.83|14154.83|14274.19|14154.19|9
1643797650000|2022-02-02 10:27:30|14274.82|14154.82|14276.09|14156.09|14276.09|14156.09|14274.82|14154.82|10
1643797660000|2022-02-02 10:27:40|14276.88|14156.88|14277.56|14157.56|14277.67|14157.67|14276.88|14156.88|9
1643797670000|2022-02-02 10:27:50|14277.82|14157.82|14281.23|14161.23|14281.23|14161.23|14277.82|14157.82|10
1643797680000|2022-02-02 10:28:00|14281.38|14161.38|14283.95|14163.95|14283.95|14163.95|14281.38|14161.38|9
1643797690000|2022-02-02 10:28:10|14283.79|14163.79|14284.07|14164.07|14284.6|14164.6|14283.79|14163.79|9
1643797700000|2022-02-02 10:28:20|14285.44|14165.44|14287.3|14167.3|14287.54|14167.54|14285.44|14165.44|10
1643797710000|2022-02-02 10:28:30|14287.48|14167.48|14292.78|14172.78|14293.16|14173.16|14287.48|14167.48|9
1643797720000|2022-02-02 10:28:40|14292.87|14172.87|14294.88|14174.88|14294.88|14174.88|14292.87|14172.87|10
1643797730000|2022-02-02 10:28:50|14295.05|14175.05|14296.99|14176.99|14297.64|14177.64|14295.05|14175.05|10
1643797740000|2022-02-02 10:29:00|14296.58|14176.58|14297.6|14177.6|14298.59|14178.59|14296.58|14176.58|10
1643797750000|2022-02-02 10:29:10|14297.8|14177.8|14298.53|14178.53|14298.53|14178.53|14297.8|14177.8|10
1643797760000|2022-02-02 10:29:20|14298.55|14178.55|14298.69|14178.69|14298.91|14178.91|14298.49|14178.49|9
1643797770000|2022-02-02 10:29:30|14298.7|14178.7|14296.97|14176.97|14298.7|14178.7|14296.8|14176.8|10
1643797780000|2022-02-02 10:29:40|14297.13|14177.13|14296.89|14176.89|14297.41|14177.41|14296.57|14176.57|10
1643797790000|2022-02-02 10:29:50|14297.23|14177.23|14297.27|14177.27|14297.51|14177.51|14297.18|14177.18|9
1643797800000|2022-02-02 10:30:00|14297.42|14177.42|14298.49|14178.49|14298.49|14178.49|14297.05|14177.05|9
1643797810000|2022-02-02 10:30:10|14298.62|14178.62|14297.98|14177.98|14298.62|14178.62|14297.96|14177.96|9
1643797820000|2022-02-02 10:30:20|14297.81|14177.81|14297.81|14177.81|14297.88|14177.88|14297.33|14177.33|10
1643797830000|2022-02-02 10:30:30|14297.75|14177.75|14297.76|14177.76|14298.04|14178.04|14297.41|14177.41|10
1643797840000|2022-02-02 10:30:40|14298.01|14178.01|14298.8|14178.8|14298.82|14178.82|14298|14178|9
1643797850000|2022-02-02 10:30:50|14298.38|14178.38|14298.63|14178.63|14298.63|14178.63|14298.38|14178.38|9
1643797860000|2022-02-02 10:31:00|14298.65|14178.65|14300.35|14180.35|14300.35|14180.35|14298.65|14178.65|9
1643797870000|2022-02-02 10:31:10|14300.43|14180.43|14301.62|14181.62|14301.62|14181.62|14300.43|14180.43|10
1643797880000|2022-02-02 10:31:20|14301.54|14181.54|14302.57|14182.57|14302.57|14182.57|14301.52|14181.52|10
1643797890000|2022-02-02 10:31:30|14302.82|14182.82|14301.94|14181.94|14302.82|14182.82|14301.94|14181.94|10
1643797900000|2022-02-02 10:31:40|14301.78|14181.78|14302.34|14182.34|14302.34|14182.34|14301.78|14181.78|9
1643797910000|2022-02-02 10:31:50|14301.96|14181.96|14301.75|14181.75|14302.05|14182.05|14301.75|14181.75|8
1643797920000|2022-02-02 10:32:00|14301.68|14181.68|14304.73|14184.73|14304.73|14184.73|14301.37|14181.37|10
1643797930000|2022-02-02 10:32:10|14304.94|14184.94|14306.04|14186.04|14306.07|14186.07|14304.94|14184.94|10
1643797940000|2022-02-02 10:32:20|14306.06|14186.06|14305.97|14185.97|14306.06|14186.06|14305.82|14185.82|8
1643797950000|2022-02-02 10:32:30|14306.08|14186.08|14306.47|14186.47|14306.47|14186.47|14305.79|14185.79|10
1643797960000|2022-02-02 10:32:40|14306.48|14186.48|14306.92|14186.92|14307.31|14187.31|14306.48|14186.48|10
1643797970000|2022-02-02 10:32:50|14307.27|14187.27|14307.77|14187.77|14307.77|14187.77|14307.27|14187.27|10
1643797980000|2022-02-02 10:33:00|14307.85|14187.85|14307.52|14187.52|14307.96|14187.96|14307.52|14187.52|10
1643797990000|2022-02-02 10:33:10|14307.83|14187.83|14307.49|14187.49|14308.28|14188.28|14307.46|14187.46|10
1643798000000|2022-02-02 10:33:20|14307.04|14187.04|14305.28|14185.28|14307.04|14187.04|14305.27|14185.27|9
1643798010000|2022-02-02 10:33:30|14305.75|14185.75|14304.7|14184.7|14305.75|14185.75|14304.7|14184.7|10
1643798020000|2022-02-02 10:33:40|14304.42|14184.42|14303.78|14183.78|14304.42|14184.42|14303.78|14183.78|9
1643798030000|2022-02-02 10:33:50|14303.96|14183.96|14304.11|14184.11|14304.13|14184.13|14303.49|14183.49|9
1643798040000|2022-02-02 10:34:00|14303.79|14183.79|14304.13|14184.13|14304.29|14184.29|14303.75|14183.75|10
1643798050000|2022-02-02 10:34:10|14304.08|14184.08|14304.07|14184.07|14304.19|14184.19|14304|14184|9
1643798060000|2022-02-02 10:34:20|14303.61|14183.61|14304.56|14184.56|14304.56|14184.56|14303.56|14183.56|10
1643798070000|2022-02-02 10:34:30|14304.75|14184.75|14305.61|14185.61|14305.61|14185.61|14304.75|14184.75|9
1643798080000|2022-02-02 10:34:40|14305.55|14185.55|14305.25|14185.25|14305.56|14185.56|14305.18|14185.18|6
1643798090000|2022-02-02 10:34:50|14305.42|14185.42|14305.93|14185.93|14305.93|14185.93|14305.41|14185.41|7
1643798100000|2022-02-02 10:35:00|14305.84|14185.84|14304.82|14184.82|14305.84|14185.84|14304.82|14184.82|8
1643798110000|2022-02-02 10:35:10|14304.53|14184.53|14306.03|14186.03|14306.03|14186.03|14304.47|14184.47|10
1643798120000|2022-02-02 10:35:20|14306.01|14186.01|14306.11|14186.11|14306.11|14186.11|14305.46|14185.46|9
1643798130000|2022-02-02 10:35:30|14306.05|14186.05|14307.5|14187.5|14307.5|14187.5|14306.05|14186.05|8
1643798140000|2022-02-02 10:35:40|14307.57|14187.57|14308.56|14188.56|14308.56|14188.56|14307.57|14187.57|7
1643798150000|2022-02-02 10:35:50|14308.14|14188.14|14308.65|14188.65|14308.76|14188.76|14308.13|14188.13|10
1643798160000|2022-02-02 10:36:00|14308.66|14188.66|14308.89|14188.89|14308.95|14188.95|14308.53|14188.53|7
1643798170000|2022-02-02 10:36:10|14308.54|14188.54|14308.94|14188.94|14309.15|14189.15|14308.48|14188.48|9
1643798180000|2022-02-02 10:36:20|14308.65|14188.65|14306.28|14186.28|14308.65|14188.65|14306.28|14186.28|10
1643798190000|2022-02-02 10:36:30|14306.13|14186.13|14305.86|14185.86|14306.13|14186.13|14305.34|14185.34|8
1643798200000|2022-02-02 10:36:40|14305.79|14185.79|14307.69|14187.69|14307.85|14187.85|14305.47|14185.47|10
1643798210000|2022-02-02 10:36:50|14307.22|14187.22|14306.31|14186.31|14308.36|14188.36|14306.31|14186.31|10
1643798220000|2022-02-02 10:37:00|14306.27|14186.27|14305.68|14185.68|14306.27|14186.27|14305.65|14185.65|10
1643798230000|2022-02-02 10:37:10|14305.1|14185.1|14304.19|14184.19|14305.1|14185.1|14304.19|14184.19|9
1643798240000|2022-02-02 10:37:20|14304.1|14184.1|14303.85|14183.85|14304.38|14184.38|14303.85|14183.85|9
1643798250000|2022-02-02 10:37:30|14303.42|14183.42|14302.56|14182.56|14303.42|14183.42|14302.56|14182.56|9
1643798260000|2022-02-02 10:37:40|14302.6|14182.6|14301.58|14181.58|14302.86|14182.86|14301.58|14181.58|9
1643798270000|2022-02-02 10:37:50|14301.59|14181.59|14300.91|14180.91|14301.71|14181.71|14300.91|14180.91|9
1643798280000|2022-02-02 10:38:00|14300.79|14180.79|14299.87|14179.87|14300.85|14180.85|14299.83|14179.83|8
1643798290000|2022-02-02 10:38:10|14299.92|14179.92|14300.13|14180.13|14300.15|14180.15|14299.92|14179.92|10
1643798300000|2022-02-02 10:38:20|14300.29|14180.29|14300.62|14180.62|14300.62|14180.62|14300.28|14180.28|8
1643798310000|2022-02-02 10:38:30|14300.69|14180.69|14301.3|14181.3|14301.63|14181.63|14300.6|14180.6|10
1643798320000|2022-02-02 10:38:40|14301.27|14181.27|14302.27|14182.27|14302.44|14182.44|14301.23|14181.23|10
1643798330000|2022-02-02 10:38:50|14302.38|14182.38|14300.19|14180.19|14302.38|14182.38|14300.11|14180.11|10
1643798340000|2022-02-02 10:39:00|14300.06|14180.06|14297.98|14177.98|14300.1|14180.1|14297.77|14177.77|8
1643798350000|2022-02-02 10:39:10|14297.75|14177.75|14297.49|14177.49|14298.35|14178.35|14297.32|14177.32|10
1643798360000|2022-02-02 10:39:20|14297.41|14177.41|14298.52|14178.52|14298.59|14178.59|14297.41|14177.41|9
1643798370000|2022-02-02 10:39:30|14298.38|14178.38|14298.89|14178.89|14299.25|14179.25|14298.38|14178.38|10
1643798380000|2022-02-02 10:39:40|14295.62|14175.62|14297.03|14177.03|14297.96|14177.96|14295.62|14175.62|10
1643798390000|2022-02-02 10:39:50|14297.07|14177.07|14296.74|14176.74|14297.14|14177.14|14296.71|14176.71|9
1643798400000|2022-02-02 10:40:00|14296.37|14176.37|14296.02|14176.02|14296.57|14176.57|14296.02|14176.02|9
1643798410000|2022-02-02 10:40:10|14297.58|14177.58|14297.23|14177.23|14297.68|14177.68|14297.22|14177.22|9
1643798420000|2022-02-02 10:40:20|14297.04|14177.04|14296.96|14176.96|14297.19|14177.19|14296.43|14176.43|9
1643798430000|2022-02-02 10:40:30|14296.95|14176.95|14297.04|14177.04|14297.04|14177.04|14296.46|14176.46|10
1643798440000|2022-02-02 10:40:40|14296.51|14176.51|14296.98|14176.98|14297.03|14177.03|14296.51|14176.51|10
1643798450000|2022-02-02 10:40:50|14296.78|14176.78|14297|14177|14297.34|14177.34|14296.78|14176.78|10
1643798460000|2022-02-02 10:41:00|14297.3|14177.3|14291.83|14171.83|14297.3|14177.3|14291.83|14171.83|10
1643798470000|2022-02-02 10:41:10|14290.78|14170.78|14286.07|14166.07|14290.78|14170.78|14286.07|14166.07|10
1643798480000|2022-02-02 10:41:20|14286.06|14166.06|14285.63|14165.63|14286.06|14166.06|14285.43|14165.43|10
1643798490000|2022-02-02 10:41:30|14285.61|14165.61|14284.75|14164.75|14285.61|14165.61|14284.75|14164.75|10
1643798500000|2022-02-02 10:41:40|14284.57|14164.57|14278.76|14158.76|14284.57|14164.57|14278.76|14158.76|10
1643798510000|2022-02-02 10:41:50|14279.21|14159.21|14277.91|14157.91|14279.21|14159.21|14277.91|14157.91|10
1643798520000|2022-02-02 10:42:00|14277.66|14157.66|14276.03|14156.03|14277.71|14157.71|14276.03|14156.03|10
1643798530000|2022-02-02 10:42:10|14276.04|14156.04|14275.74|14155.74|14276.19|14156.19|14275.74|14155.74|10
1643798540000|2022-02-02 10:42:20|14275.66|14155.66|14276.61|14156.61|14276.64|14156.64|14275.66|14155.66|10
1643798550000|2022-02-02 10:42:30|14276.69|14156.69|14279.23|14159.23|14279.23|14159.23|14276.69|14156.69|10
1643798560000|2022-02-02 10:42:40|14279.82|14159.82|14281.81|14161.81|14281.81|14161.81|14279.82|14159.82|10
1643798570000|2022-02-02 10:42:50|14281.72|14161.72|14280.8|14160.8|14281.96|14161.96|14280.8|14160.8|9
1643798580000|2022-02-02 10:43:00|14281.05|14161.05|14280.52|14160.52|14281.17|14161.17|14280.41|14160.41|10
1643798590000|2022-02-02 10:43:10|14280.58|14160.58|14278.3|14158.3|14280.58|14160.58|14278.3|14158.3|10
1643798600000|2022-02-02 10:43:20|14277.79|14157.79|14276.28|14156.28|14277.79|14157.79|14275.67|14155.67|9
1643798610000|2022-02-02 10:43:30|14276.13|14156.13|14275.46|14155.46|14276.13|14156.13|14275.17|14155.17|8
1643798620000|2022-02-02 10:43:40|14274.88|14154.88|14276.1|14156.1|14276.1|14156.1|14274.88|14154.88|9
1643798630000|2022-02-02 10:43:50|14276.06|14156.06|14276.54|14156.54|14276.73|14156.73|14276.06|14156.06|10
1643798640000|2022-02-02 10:44:00|14276.63|14156.63|14277.62|14157.62|14277.62|14157.62|14276.63|14156.63|9
1643798650000|2022-02-02 10:44:10|14277.84|14157.84|14279.67|14159.67|14279.88|14159.88|14277.83|14157.83|9
1643798660000|2022-02-02 10:44:20|14279.36|14159.36|14281.25|14161.25|14281.26|14161.26|14279.36|14159.36|10
1643798670000|2022-02-02 10:44:30|14281.28|14161.28|14282.39|14162.39|14282.39|14162.39|14281.22|14161.22|9
1643798680000|2022-02-02 10:44:40|14282.17|14162.17|14281.83|14161.83|14282.63|14162.63|14281.83|14161.83|9
1643798690000|2022-02-02 10:44:50|14281.82|14161.82|14282.13|14162.13|14282.13|14162.13|14281.35|14161.35|10
1643798700000|2022-02-02 10:45:00|14281.97|14161.97|14280.83|14160.83|14281.97|14161.97|14280.83|14160.83|10
1643798710000|2022-02-02 10:45:10|14280.44|14160.44|14279.26|14159.26|14280.67|14160.67|14279.26|14159.26|9
1643798720000|2022-02-02 10:45:20|14279.25|14159.25|14278.12|14158.12|14279.25|14159.25|14278.12|14158.12|10
1643798730000|2022-02-02 10:45:30|14278.06|14158.06|14277.45|14157.45|14278.14|14158.14|14277.45|14157.45|9
1643798740000|2022-02-02 10:45:40|14277.52|14157.52|14277.92|14157.92|14277.92|14157.92|14277.52|14157.52|9
1643798750000|2022-02-02 10:45:50|14277.97|14157.97|14278.29|14158.29|14278.33|14158.33|14277.92|14157.92|10
1643798760000|2022-02-02 10:46:00|14278.3|14158.3|14280.28|14160.28|14281.06|14161.06|14278.3|14158.3|10
1643798770000|2022-02-02 10:46:10|14281.64|14161.64|14289.92|14169.92|14289.92|14169.92|14281.64|14161.64|10
1643798780000|2022-02-02 10:46:20|14290.59|14170.59|14294.88|14174.88|14294.88|14174.88|14290.59|14170.59|10
1643798790000|2022-02-02 10:46:30|14294.93|14174.93|14296.44|14176.44|14296.56|14176.56|14294.93|14174.93|10
1643798800000|2022-02-02 10:46:40|14296.49|14176.49|14296.58|14176.58|14296.58|14176.58|14296.17|14176.17|10
1643798810000|2022-02-02 10:46:50|14296.65|14176.65|14294.95|14174.95|14296.65|14176.65|14294.95|14174.95|10
1643798820000|2022-02-02 10:47:00|14294.8|14174.8|14294.19|14174.19|14294.87|14174.87|14294.19|14174.19|10
1643798830000|2022-02-02 10:47:10|14293.97|14173.97|14292.73|14172.73|14294.06|14174.06|14292.73|14172.73|10
1643798840000|2022-02-02 10:47:20|14292.78|14172.78|14292.62|14172.62|14292.78|14172.78|14292.09|14172.09|10
1643798850000|2022-02-02 10:47:30|14293|14173|14293.24|14173.24|14293.59|14173.59|14292.72|14172.72|10
1643798860000|2022-02-02 10:47:40|14293.36|14173.36|14293.47|14173.47|14293.84|14173.84|14293.14|14173.14|10
1643798870000|2022-02-02 10:47:50|14293.42|14173.42|14292.86|14172.86|14293.42|14173.42|14292.82|14172.82|10
1643798880000|2022-02-02 10:48:00|14292.91|14172.91|14294|14174|14294.25|14174.25|14292.91|14172.91|9
1643798890000|2022-02-02 10:48:10|14294.12|14174.12|14294.43|14174.43|14294.94|14174.94|14294.12|14174.12|10
1643798900000|2022-02-02 10:48:20|14294.47|14174.47|14295.95|14175.95|14295.95|14175.95|14294.47|14174.47|9
1643798910000|2022-02-02 10:48:30|14295.9|14175.9|14301.39|14181.39|14301.39|14181.39|14295.9|14175.9|10
1643798920000|2022-02-02 10:48:40|14301.42|14181.42|14300.21|14180.21|14301.48|14181.48|14300.03|14180.03|10
1643798930000|2022-02-02 10:48:50|14300.7|14180.7|14301.13|14181.13|14301.13|14181.13|14299.91|14179.91|10
1643798940000|2022-02-02 10:49:00|14301.33|14181.33|14303.07|14183.07|14303.22|14183.22|14301.33|14181.33|10
1643798950000|2022-02-02 10:49:10|14303.37|14183.37|14305.61|14185.61|14305.61|14185.61|14303.37|14183.37|9
1643798960000|2022-02-02 10:49:20|14306.09|14186.09|14305.43|14185.43|14306.55|14186.55|14305.43|14185.43|10
1643798970000|2022-02-02 10:49:30|14305.53|14185.53|14306.53|14186.53|14306.61|14186.61|14305.53|14185.53|9
1643798980000|2022-02-02 10:49:40|14307|14187|14307.95|14187.95|14308.57|14188.57|14307|14187|10
1643798990000|2022-02-02 10:49:50|14308.07|14188.07|14307.05|14187.05|14308.07|14188.07|14306.87|14186.87|10
1643799000000|2022-02-02 10:50:00|14306.86|14186.86|14307.23|14187.23|14307.54|14187.54|14306.6|14186.6|10
1643799010000|2022-02-02 10:50:10|14307.28|14187.28|14307.7|14187.7|14308.37|14188.37|14307.28|14187.28|10
1643799020000|2022-02-02 10:50:20|14307.79|14187.79|14307.43|14187.43|14307.79|14187.79|14306.92|14186.92|10
1643799030000|2022-02-02 10:50:30|14307.42|14187.42|14307.64|14187.64|14307.73|14187.73|14307.14|14187.14|10
1643799040000|2022-02-02 10:50:40|14307.84|14187.84|14309.37|14189.37|14309.37|14189.37|14307.84|14187.84|10
1643799050000|2022-02-02 10:50:50|14309.14|14189.14|14308.1|14188.1|14309.14|14189.14|14307.49|14187.49|9
1643799060000|2022-02-02 10:51:00|14307.85|14187.85|14308.11|14188.11|14308.46|14188.46|14307.46|14187.46|9
1643799070000|2022-02-02 10:51:10|14308.33|14188.33|14309.44|14189.44|14309.44|14189.44|14308.11|14188.11|10
1643799080000|2022-02-02 10:51:20|14309.26|14189.26|14309.98|14189.98|14310.24|14190.24|14309.26|14189.26|8
1643799090000|2022-02-02 10:51:30|14309.9|14189.9|14307.06|14187.06|14309.9|14189.9|14307.06|14187.06|10
1643799100000|2022-02-02 10:51:40|14306.7|14186.7|14307.31|14187.31|14307.31|14187.31|14306.34|14186.34|10
1643799110000|2022-02-02 10:51:50|14307.42|14187.42|14306.88|14186.88|14307.42|14187.42|14306.88|14186.88|9
1643799120000|2022-02-02 10:52:00|14307.26|14187.26|14306.29|14186.29|14307.26|14187.26|14306.29|14186.29|10
1643799130000|2022-02-02 10:52:10|14305.9|14185.9|14306.66|14186.66|14306.68|14186.68|14305.83|14185.83|10
1643799140000|2022-02-02 10:52:20|14307|14187|14307.74|14187.74|14307.74|14187.74|14307|14187|9
1643799150000|2022-02-02 10:52:30|14307.61|14187.61|14308.83|14188.83|14308.83|14188.83|14307.27|14187.27|10
1643799160000|2022-02-02 10:52:40|14308.93|14188.93|14307.06|14187.06|14309.02|14189.02|14306.91|14186.91|10
1643799170000|2022-02-02 10:52:50|14307.38|14187.38|14307.94|14187.94|14307.97|14187.97|14307.02|14187.02|10
1643799180000|2022-02-02 10:53:00|14308.03|14188.03|14306.91|14186.91|14308.03|14188.03|14306.91|14186.91|8
1643799190000|2022-02-02 10:53:10|14307|14187|14307.25|14187.25|14307.25|14187.25|14305.96|14185.96|9
1643799200000|2022-02-02 10:53:20|14307.28|14187.28|14308.12|14188.12|14308.12|14188.12|14307.17|14187.17|9
1643799210000|2022-02-02 10:53:30|14308.11|14188.11|14308.8|14188.8|14308.8|14188.8|14307.99|14187.99|9
1643799220000|2022-02-02 10:53:40|14309.16|14189.16|14308.67|14188.67|14309.28|14189.28|14308.67|14188.67|9
1643799230000|2022-02-02 10:53:50|14308.47|14188.47|14308.75|14188.75|14309.01|14189.01|14308.47|14188.47|9
1643799240000|2022-02-02 10:54:00|14308.67|14188.67|14308.44|14188.44|14308.67|14188.67|14308.2|14188.2|9
1643799250000|2022-02-02 10:54:10|14308.5|14188.5|14306.43|14186.43|14308.54|14188.54|14306.43|14186.43|10
1643799260000|2022-02-02 10:54:20|14306.52|14186.52|14304.95|14184.95|14306.52|14186.52|14304.95|14184.95|9
1643799270000|2022-02-02 10:54:30|14304.64|14184.64|14304.11|14184.11|14304.96|14184.96|14304.11|14184.11|9
1643799280000|2022-02-02 10:54:40|14304|14184|14303.37|14183.37|14304|14184|14302.98|14182.98|10
1643799290000|2022-02-02 10:54:50|14303.38|14183.38|14304.26|14184.26|14304.31|14184.31|14303.26|14183.26|8
1643799300000|2022-02-02 10:55:00|14304.3|14184.3|14303.98|14183.98|14304.58|14184.58|14303.98|14183.98|10
1643799310000|2022-02-02 10:55:10|14304.23|14184.23|14303.51|14183.51|14304.23|14184.23|14303.48|14183.48|10
1643799320000|2022-02-02 10:55:20|14303.2|14183.2|14302.47|14182.47|14303.68|14183.68|14302.47|14182.47|9
1643799330000|2022-02-02 10:55:30|14302.29|14182.29|14303.09|14183.09|14303.23|14183.23|14302.29|14182.29|10
1643799340000|2022-02-02 10:55:40|14303.24|14183.24|14304.6|14184.6|14304.6|14184.6|14303.19|14183.19|10
1643799350000|2022-02-02 10:55:50|14305.08|14185.08|14304.74|14184.74|14305.45|14185.45|14304.74|14184.74|9
1643799360000|2022-02-02 10:56:00|14304.75|14184.75|14305.14|14185.14|14305.14|14185.14|14304.7|14184.7|8
1643799370000|2022-02-02 10:56:10|14305.28|14185.28|14305.69|14185.69|14305.91|14185.91|14305.26|14185.26|9
1643799380000|2022-02-02 10:56:20|14305.53|14185.53|14305.56|14185.56|14305.56|14185.56|14305.27|14185.27|8
1643799390000|2022-02-02 10:56:30|14305.99|14185.99|14305.99|14185.99|14306.54|14186.54|14305.81|14185.81|9
1643799400000|2022-02-02 10:56:40|14305.91|14185.91|14305.34|14185.34|14305.92|14185.92|14305.34|14185.34|8
1643799410000|2022-02-02 10:56:50|14304.91|14184.91|14304.35|14184.35|14304.91|14184.91|14304.13|14184.13|9
1643799420000|2022-02-02 10:57:00|14304.49|14184.49|14303.19|14183.19|14304.53|14184.53|14303.19|14183.19|10
1643799430000|2022-02-02 10:57:10|14303.13|14183.13|14301.34|14181.34|14303.13|14183.13|14301.34|14181.34|10
1643799440000|2022-02-02 10:57:20|14301.46|14181.46|14301.35|14181.35|14301.53|14181.53|14301.06|14181.06|10
1643799450000|2022-02-02 10:57:30|14300.86|14180.86|14300.1|14180.1|14300.86|14180.86|14299.84|14179.84|10
1643799460000|2022-02-02 10:57:40|14299.96|14179.96|14298.32|14178.32|14299.96|14179.96|14298.31|14178.31|10
1643799470000|2022-02-02 10:57:50|14299.02|14179.02|14298.88|14178.88|14299.02|14179.02|14298.54|14178.54|9
1643799480000|2022-02-02 10:58:00|14297.87|14177.87|14297.64|14177.64|14297.87|14177.87|14297.27|14177.27|10
1643799490000|2022-02-02 10:58:10|14297.51|14177.51|14296.31|14176.31|14297.51|14177.51|14296.31|14176.31|8
1643799500000|2022-02-02 10:58:20|14296.34|14176.34|14296.16|14176.16|14296.49|14176.49|14296.14|14176.14|8
1643799510000|2022-02-02 10:58:30|14296.06|14176.06|14295.88|14175.88|14296.24|14176.24|14295.88|14175.88|9
1643799520000|2022-02-02 10:58:40|14296.01|14176.01|14295.76|14175.76|14296.01|14176.01|14295.76|14175.76|8
1643799530000|2022-02-02 10:58:50|14295.98|14175.98|14296.34|14176.34|14296.91|14176.91|14295.96|14175.96|10
1643799540000|2022-02-02 10:59:00|14295.89|14175.89|14296.12|14176.12|14296.12|14176.12|14295.89|14175.89|9
1643799550000|2022-02-02 10:59:10|14296.06|14176.06|14296.73|14176.73|14296.73|14176.73|14296.04|14176.04|10
1643799560000|2022-02-02 10:59:20|14296.92|14176.92|14297.98|14177.98|14297.98|14177.98|14296.92|14176.92|9
1643799570000|2022-02-02 10:59:30|14298.16|14178.16|14298.86|14178.86|14298.95|14178.95|14298.14|14178.14|10
1643799580000|2022-02-02 10:59:40|14298.78|14178.78|14298.44|14178.44|14298.78|14178.78|14298.33|14178.33|8
1643799590000|2022-02-02 10:59:50|14298.47|14178.47|14298.03|14178.03|14298.56|14178.56|14297.9|14177.9|9
1643799600000|2022-02-02 11:00:00|14298.32|14178.32|14298.15|14178.15|14298.44|14178.44|14298.06|14178.06|8
1643799610000|2022-02-02 11:00:10|14298.02|14178.02|14298.91|14178.91|14299.32|14179.32|14298.02|14178.02|9
1643799620000|2022-02-02 11:00:20|14298.74|14178.74|14298.68|14178.68|14298.74|14178.74|14297.95|14177.95|10
1643799630000|2022-02-02 11:00:30|14298.55|14178.55|14298.23|14178.23|14298.55|14178.55|14297.9|14177.9|10
1643799640000|2022-02-02 11:00:40|14297.78|14177.78|14297.76|14177.76|14297.99|14177.99|14297.72|14177.72|8
1643799650000|2022-02-02 11:00:50|14298.13|14178.13|14298.4|14178.4|14298.93|14178.93|14298.13|14178.13|9
1643799660000|2022-02-02 11:01:00|14298|14178|14297.76|14177.76|14298.36|14178.36|14297.71|14177.71|10
1643799670000|2022-02-02 11:01:10|14297.63|14177.63|14296.25|14176.25|14297.63|14177.63|14296.25|14176.25|10
1643799680000|2022-02-02 11:01:20|14296.06|14176.06|14294.52|14174.52|14296.06|14176.06|14294.52|14174.52|10
1643799690000|2022-02-02 11:01:30|14294.62|14174.62|14290.51|14170.51|14294.67|14174.67|14290.51|14170.51|10
1643799700000|2022-02-02 11:01:40|14289.88|14169.88|14286.78|14166.78|14289.88|14169.88|14286.78|14166.78|10
1643799710000|2022-02-02 11:01:50|14286.84|14166.84|14287.09|14167.09|14287.09|14167.09|14286.75|14166.75|10
1643799720000|2022-02-02 11:02:00|14287.01|14167.01|14287.27|14167.27|14288.05|14168.05|14287.01|14167.01|10
1643799730000|2022-02-02 11:02:10|14287.56|14167.56|14288.93|14168.93|14289.01|14169.01|14287.56|14167.56|10
1643799740000|2022-02-02 11:02:20|14288.35|14168.35|14287.5|14167.5|14288.35|14168.35|14287.35|14167.35|10
1643799750000|2022-02-02 11:02:30|14287.22|14167.22|14286.64|14166.64|14287.58|14167.58|14286.64|14166.64|9
1643799760000|2022-02-02 11:02:40|14286.84|14166.84|14286.48|14166.48|14286.84|14166.84|14286.48|14166.48|10
1643799770000|2022-02-02 11:02:50|14285.65|14165.65|14284.66|14164.66|14285.65|14165.65|14284.66|14164.66|10
1643799780000|2022-02-02 11:03:00|14284.65|14164.65|14285.09|14165.09|14285.09|14165.09|14284.65|14164.65|9
1643799790000|2022-02-02 11:03:10|14284.97|14164.97|14284.47|14164.47|14285.3|14165.3|14284.47|14164.47|9
1643799800000|2022-02-02 11:03:20|14284.69|14164.69|14285.3|14165.3|14285.32|14165.32|14284.61|14164.61|8
1643799810000|2022-02-02 11:03:30|14285.27|14165.27|14285.67|14165.67|14285.67|14165.67|14285.2|14165.2|10
1643799820000|2022-02-02 11:03:40|14285.66|14165.66|14285.68|14165.68|14285.78|14165.78|14285.65|14165.65|9
1643799830000|2022-02-02 11:03:50|14285.79|14165.79|14285.58|14165.58|14286.24|14166.24|14285.58|14165.58|9
1643799840000|2022-02-02 11:04:00|14285.65|14165.65|14285.2|14165.2|14285.76|14165.76|14285.2|14165.2|9
1643799850000|2022-02-02 11:04:10|14285|14165|14284.43|14164.43|14285|14165|14284.02|14164.02|10
1643799860000|2022-02-02 11:04:20|14285.58|14165.58|14287.65|14167.65|14288|14168|14285.58|14165.58|10
1643799870000|2022-02-02 11:04:30|14287.14|14167.14|14286.98|14166.98|14287.61|14167.61|14286.98|14166.98|9
1643799880000|2022-02-02 11:04:40|14286.94|14166.94|14287.29|14167.29|14287.63|14167.63|14286.94|14166.94|9
1643799890000|2022-02-02 11:04:50|14287.9|14167.9|14288.58|14168.58|14288.58|14168.58|14287.88|14167.88|9
1643799900000|2022-02-02 11:05:00|14288.53|14168.53|14288.28|14168.28|14288.53|14168.53|14287.78|14167.78|10
1643799910000|2022-02-02 11:05:10|14288.26|14168.26|14288.06|14168.06|14288.83|14168.83|14288.06|14168.06|9
1643799920000|2022-02-02 11:05:20|14288.08|14168.08|14287.35|14167.35|14288.16|14168.16|14287.35|14167.35|9
1643799930000|2022-02-02 11:05:30|14287.36|14167.36|14286.99|14166.99|14287.44|14167.44|14286.99|14166.99|8
1643799940000|2022-02-02 11:05:40|14286.92|14166.92|14286.64|14166.64|14286.95|14166.95|14286.64|14166.64|7
1643799950000|2022-02-02 11:05:50|14286.62|14166.62|14286.75|14166.75|14286.75|14166.75|14286.54|14166.54|10
1643799960000|2022-02-02 11:06:00|14286.77|14166.77|14287.38|14167.38|14287.38|14167.38|14286.67|14166.67|10
1643799970000|2022-02-02 11:06:10|14287.33|14167.33|14286.98|14166.98|14287.33|14167.33|14286.87|14166.87|9
1643799980000|2022-02-02 11:06:20|14286.97|14166.97|14287.62|14167.62|14288.11|14168.11|14286.68|14166.68|9
1643799990000|2022-02-02 11:06:30|14287.56|14167.56|14288.06|14168.06|14288.06|14168.06|14287.56|14167.56|8
1643800000000|2022-02-02 11:06:40|14288.14|14168.14|14289.86|14169.86|14289.86|14169.86|14288.14|14168.14|8
1643800010000|2022-02-02 11:06:50|14289.93|14169.93|14289.84|14169.84|14290.72|14170.72|14289.84|14169.84|9
1643800020000|2022-02-02 11:07:00|14289.83|14169.83|14286.67|14166.67|14289.83|14169.83|14286.67|14166.67|10
1643800030000|2022-02-02 11:07:10|14286.6|14166.6|14286.12|14166.12|14286.6|14166.6|14285.67|14165.67|9
1643800040000|2022-02-02 11:07:20|14286.11|14166.11|14286|14166|14286.23|14166.23|14285.35|14165.35|10
1643800050000|2022-02-02 11:07:30|14286.11|14166.11|14285.69|14165.69|14286.18|14166.18|14285.46|14165.46|9
1643800060000|2022-02-02 11:07:40|14285.19|14165.19|14283.43|14163.43|14285.19|14165.19|14282.93|14162.93|10
1643800070000|2022-02-02 11:07:50|14283|14163|14279.62|14159.62|14283|14163|14279.62|14159.62|10
1643800080000|2022-02-02 11:08:00|14279.42|14159.42|14280.38|14160.38|14280.38|14160.38|14279.37|14159.37|10
1643800090000|2022-02-02 11:08:10|14279.8|14159.8|14279.13|14159.13|14279.93|14159.93|14279.13|14159.13|10
1643800100000|2022-02-02 11:08:20|14279.09|14159.09|14278.09|14158.09|14279.09|14159.09|14278.09|14158.09|10
1643800110000|2022-02-02 11:08:30|14277.78|14157.78|14276.96|14156.96|14277.78|14157.78|14276.85|14156.85|10
1643800120000|2022-02-02 11:08:40|14276.64|14156.64|14275.74|14155.74|14276.81|14156.81|14275.72|14155.72|9
1643800130000|2022-02-02 11:08:50|14275.56|14155.56|14275.17|14155.17|14275.67|14155.67|14275.17|14155.17|10
1643800140000|2022-02-02 11:09:00|14275.04|14155.04|14273.78|14153.78|14275.04|14155.04|14273.78|14153.78|10
1643800150000|2022-02-02 11:09:10|14273.46|14153.46|14273.03|14153.03|14273.46|14153.46|14273.03|14153.03|7
1643800160000|2022-02-02 11:09:20|14273.13|14153.13|14272.2|14152.2|14273.23|14153.23|14272.14|14152.14|5
1643800170000|2022-02-02 11:09:30|14271.98|14151.98|14271.76|14151.76|14272.11|14152.11|14271.7|14151.7|10
1643800180000|2022-02-02 11:09:40|14271.79|14151.79|14271.37|14151.37|14271.86|14151.86|14270.93|14150.93|10
1643800190000|2022-02-02 11:09:50|14271.19|14151.19|14269.75|14149.75|14271.19|14151.19|14269.75|14149.75|9
1643800200000|2022-02-02 11:10:00|14269.61|14149.61|14268.15|14148.15|14269.81|14149.81|14268.12|14148.12|10
1643800210000|2022-02-02 11:10:10|14268.11|14148.11|14266.12|14146.12|14268.11|14148.11|14265.87|14145.87|9
1643800220000|2022-02-02 11:10:20|14265.14|14145.14|14264.03|14144.03|14265.54|14145.54|14264.03|14144.03|10
1643800230000|2022-02-02 11:10:30|14264.06|14144.06|14264.43|14144.43|14264.45|14144.45|14263.87|14143.87|10
1643800240000|2022-02-02 11:10:40|14263.74|14143.74|14265.93|14145.93|14265.93|14145.93|14263.74|14143.74|10
1643800250000|2022-02-02 11:10:50|14265.71|14145.71|14266.3|14146.3|14267.08|14147.08|14265.71|14145.71|10
1643800260000|2022-02-02 11:11:00|14266.32|14146.32|14269.07|14149.07|14269.07|14149.07|14266.32|14146.32|10
1643800270000|2022-02-02 11:11:10|14268.99|14148.99|14269.72|14149.72|14269.78|14149.78|14268.99|14148.99|9
1643800280000|2022-02-02 11:11:20|14269.69|14149.69|14269.52|14149.52|14270.14|14150.14|14269.52|14149.52|9
1643800290000|2022-02-02 11:11:30|14269.43|14149.43|14270.07|14150.07|14270.07|14150.07|14269.23|14149.23|9
1643800300000|2022-02-02 11:11:40|14269.84|14149.84|14269.5|14149.5|14270.06|14150.06|14269.5|14149.5|10
1643800310000|2022-02-02 11:11:50|14269.15|14149.15|14270.5|14150.5|14270.69|14150.69|14269.07|14149.07|10
1643800320000|2022-02-02 11:12:00|14269.91|14149.91|14269.99|14149.99|14270.02|14150.02|14269.79|14149.79|9
1643800330000|2022-02-02 11:12:10|14269.9|14149.9|14270.27|14150.27|14270.38|14150.38|14269.86|14149.86|8
1643800340000|2022-02-02 11:12:20|14270.25|14150.25|14270.43|14150.43|14270.51|14150.51|14270.19|14150.19|9
1643800350000|2022-02-02 11:12:30|14270.46|14150.46|14270.48|14150.48|14270.58|14150.58|14270.41|14150.41|5
1643800360000|2022-02-02 11:12:40|14270.28|14150.28|14270.04|14150.04|14270.4|14150.4|14270.04|14150.04|8
1643800370000|2022-02-02 11:12:50|14270.18|14150.18|14270.74|14150.74|14270.74|14150.74|14270.18|14150.18|7
1643800380000|2022-02-02 11:13:00|14270.77|14150.77|14270.57|14150.57|14270.77|14150.77|14270.53|14150.53|9
1643800390000|2022-02-02 11:13:10|14270.49|14150.49|14270.3|14150.3|14270.49|14150.49|14269.93|14149.93|8
1643800400000|2022-02-02 11:13:20|14270.22|14150.22|14269.73|14149.73|14270.41|14150.41|14269.73|14149.73|9
1643800410000|2022-02-02 11:13:30|14269.84|14149.84|14270.11|14150.11|14270.11|14150.11|14269.79|14149.79|8
1643800420000|2022-02-02 11:13:40|14270.09|14150.09|14270.17|14150.17|14270.23|14150.23|14269.92|14149.92|10
1643800430000|2022-02-02 11:13:50|14269.88|14149.88|14270.31|14150.31|14270.44|14150.44|14269.88|14149.88|9
1643800440000|2022-02-02 11:14:00|14270.36|14150.36|14270.05|14150.05|14270.36|14150.36|14270.05|14150.05|9
1643800450000|2022-02-02 11:14:10|14270.04|14150.04|14269.89|14149.89|14270.4|14150.4|14269.89|14149.89|7
1643800460000|2022-02-02 11:14:20|14269.99|14149.99|14269.98|14149.98|14270|14150|14269.68|14149.68|9
1643800470000|2022-02-02 11:14:30|14269.92|14149.92|14271.63|14151.63|14271.63|14151.63|14269.84|14149.84|10
1643800480000|2022-02-02 11:14:40|14271.31|14151.31|14271.11|14151.11|14271.63|14151.63|14271.02|14151.02|10
1643800490000|2022-02-02 11:14:50|14271.36|14151.36|14271.9|14151.9|14271.9|14151.9|14271.36|14151.36|10
1643800500000|2022-02-02 11:15:00|14271.91|14151.91|14272.58|14152.58|14272.86|14152.86|14271.91|14151.91|10
1643800510000|2022-02-02 11:15:10|14272.7|14152.7|14275.17|14155.17|14275.17|14155.17|14272.67|14152.67|10
1643800520000|2022-02-02 11:15:20|14275.59|14155.59|14276.3|14156.3|14276.3|14156.3|14275.48|14155.48|9
1643800530000|2022-02-02 11:15:30|14276.43|14156.43|14276.78|14156.78|14276.83|14156.83|14276.43|14156.43|10
1643800540000|2022-02-02 11:15:40|14276.77|14156.77|14278.1|14158.1|14278.34|14158.34|14276.77|14156.77|8
1643800550000|2022-02-02 11:15:50|14278.39|14158.39|14277.48|14157.48|14278.46|14158.46|14277.48|14157.48|9
1643800560000|2022-02-02 11:16:00|14277.79|14157.79|14278.17|14158.17|14278.17|14158.17|14277.77|14157.77|10
1643800570000|2022-02-02 11:16:10|14278.65|14158.65|14279.04|14159.04|14279.12|14159.12|14278.37|14158.37|10
1643800580000|2022-02-02 11:16:20|14278.84|14158.84|14278.35|14158.35|14278.84|14158.84|14278.35|14158.35|10
1643800590000|2022-02-02 11:16:30|14278.16|14158.16|14277.42|14157.42|14278.69|14158.69|14277.42|14157.42|10
1643800600000|2022-02-02 11:16:40|14277.31|14157.31|14277.45|14157.45|14277.76|14157.76|14277.31|14157.31|10
1643800610000|2022-02-02 11:16:50|14277.8|14157.8|14277.83|14157.83|14277.83|14157.83|14277.36|14157.36|9
1643800620000|2022-02-02 11:17:00|14277.85|14157.85|14279.13|14159.13|14279.13|14159.13|14277.85|14157.85|9
1643800630000|2022-02-02 11:17:10|14279.08|14159.08|14280.44|14160.44|14280.44|14160.44|14279.01|14159.01|10
1643800640000|2022-02-02 11:17:20|14280.5|14160.5|14280.95|14160.95|14281.08|14161.08|14280.15|14160.15|9
1643800650000|2022-02-02 11:17:30|14281|14161|14281.65|14161.65|14281.65|14161.65|14281|14161|10
1643800660000|2022-02-02 11:17:40|14281.44|14161.44|14282.88|14162.88|14282.88|14162.88|14281.38|14161.38|10
1643800670000|2022-02-02 11:17:50|14283.12|14163.12|14282.59|14162.59|14283.47|14163.47|14282.59|14162.59|9
1643800680000|2022-02-02 11:18:00|14282.62|14162.62|14282.97|14162.97|14282.97|14162.97|14282.53|14162.53|9
1643800690000|2022-02-02 11:18:10|14282.68|14162.68|14283.34|14163.34|14283.34|14163.34|14282.68|14162.68|8
1643800700000|2022-02-02 11:18:20|14283.57|14163.57|14284.57|14164.57|14284.57|14164.57|14283.45|14163.45|9
1643800710000|2022-02-02 11:18:30|14284.65|14164.65|14284.62|14164.62|14285.01|14165.01|14284.59|14164.59|9
1643800720000|2022-02-02 11:18:40|14284.47|14164.47|14283.99|14163.99|14284.62|14164.62|14283.99|14163.99|10
1643800730000|2022-02-02 11:18:50|14283.98|14163.98|14282.61|14162.61|14284|14164|14282.61|14162.61|7
1643800740000|2022-02-02 11:19:00|14282.63|14162.63|14280.76|14160.76|14282.78|14162.78|14280.76|14160.76|10
1643800750000|2022-02-02 11:19:10|14280.82|14160.82|14277.29|14157.29|14280.82|14160.82|14277.29|14157.29|10
1643800760000|2022-02-02 11:19:20|14277.14|14157.14|14275.68|14155.68|14277.14|14157.14|14275.47|14155.47|10
1643800770000|2022-02-02 11:19:30|14275.49|14155.49|14271.97|14151.97|14275.49|14155.49|14271.97|14151.97|10
1643800780000|2022-02-02 11:19:40|14271.92|14151.92|14270.45|14150.45|14271.92|14151.92|14270.07|14150.07|10
1643800790000|2022-02-02 11:19:50|14270.3|14150.3|14270.47|14150.47|14271.57|14151.57|14270.3|14150.3|10
1643800800000|2022-02-02 11:20:00|14270.61|14150.61|14267.32|14147.32|14270.61|14150.61|14267.32|14147.32|10
1643800810000|2022-02-02 11:20:10|14266.69|14146.69|14264.07|14144.07|14266.69|14146.69|14264.07|14144.07|10
1643800820000|2022-02-02 11:20:20|14263.65|14143.65|14261.36|14141.36|14263.65|14143.65|14261.36|14141.36|10
1643800830000|2022-02-02 11:20:30|14261.31|14141.31|14257.68|14137.68|14261.31|14141.31|14257.68|14137.68|9
1643800840000|2022-02-02 11:20:40|14256.93|14136.93|14256.85|14136.85|14257|14137|14256.54|14136.54|10
1643800850000|2022-02-02 11:20:50|14256.63|14136.63|14258.2|14138.2|14258.2|14138.2|14255.95|14135.95|10
1643800860000|2022-02-02 11:21:00|14258.1|14138.1|14259.07|14139.07|14259.07|14139.07|14258.1|14138.1|9
1643800870000|2022-02-02 11:21:10|14259.51|14139.51|14261.22|14141.22|14261.26|14141.26|14259.51|14139.51|10
1643800880000|2022-02-02 11:21:20|14260.86|14140.86|14261.3|14141.3|14261.67|14141.67|14260.75|14140.75|10
1643800890000|2022-02-02 11:21:30|14261.63|14141.63|14264.63|14144.63|14264.63|14144.63|14261.63|14141.63|10
1643800900000|2022-02-02 11:21:40|14264.95|14144.95|14266.32|14146.32|14266.32|14146.32|14264.95|14144.95|10
1643800910000|2022-02-02 11:21:50|14267.29|14147.29|14266.04|14146.04|14267.29|14147.29|14265.63|14145.63|9
1643800920000|2022-02-02 11:22:00|14266.79|14146.79|14268|14148|14268|14148|14266.79|14146.79|10
1643800930000|2022-02-02 11:22:10|14267.98|14147.98|14268.84|14148.84|14269.27|14149.27|14267.98|14147.98|10
1643800940000|2022-02-02 11:22:20|14268.92|14148.92|14268.39|14148.39|14268.92|14148.92|14268.29|14148.29|10
1643800950000|2022-02-02 11:22:30|14268.4|14148.4|14268.04|14148.04|14268.66|14148.66|14267.68|14147.68|10
1643800960000|2022-02-02 11:22:40|14267.96|14147.96|14268.62|14148.62|14268.65|14148.65|14267.96|14147.96|10
1643800970000|2022-02-02 11:22:50|14268.69|14148.69|14268.01|14148.01|14268.89|14148.89|14268.01|14148.01|10
1643800980000|2022-02-02 11:23:00|14268.02|14148.02|14268.21|14148.21|14268.26|14148.26|14268.02|14148.02|8
1643800990000|2022-02-02 11:23:10|14268.52|14148.52|14269.27|14149.27|14269.3|14149.3|14268.41|14148.41|9
1643801000000|2022-02-02 11:23:20|14269.36|14149.36|14268.98|14148.98|14269.99|14149.99|14268.98|14148.98|10
1643801010000|2022-02-02 11:23:30|14269.13|14149.13|14268.46|14148.46|14269.18|14149.18|14268.2|14148.2|9
1643801020000|2022-02-02 11:23:40|14268.3|14148.3|14269.15|14149.15|14269.25|14149.25|14268.3|14148.3|9
1643801030000|2022-02-02 11:23:50|14269.33|14149.33|14271.01|14151.01|14271.01|14151.01|14269.33|14149.33|10
1643801040000|2022-02-02 11:24:00|14270.93|14150.93|14271.45|14151.45|14271.45|14151.45|14270.93|14150.93|10
1643801050000|2022-02-02 11:24:10|14270.85|14150.85|14271.19|14151.19|14271.19|14151.19|14270.43|14150.43|10
1643801060000|2022-02-02 11:24:20|14271.24|14151.24|14273.14|14153.14|14273.14|14153.14|14270.89|14150.89|9
1643801070000|2022-02-02 11:24:30|14273.39|14153.39|14275.08|14155.08|14275.08|14155.08|14273.39|14153.39|9
1643801080000|2022-02-02 11:24:40|14275.16|14155.16|14275.76|14155.76|14275.82|14155.82|14274.89|14154.89|10
1643801090000|2022-02-02 11:24:50|14275.68|14155.68|14275.67|14155.67|14275.94|14155.94|14275.51|14155.51|10
1643801100000|2022-02-02 11:25:00|14275.77|14155.77|14275.64|14155.64|14276.05|14156.05|14275.55|14155.55|10
1643801110000|2022-02-02 11:25:10|14275.69|14155.69|14275.54|14155.54|14275.98|14155.98|14275.54|14155.54|10
1643801120000|2022-02-02 11:25:20|14275.46|14155.46|14276.71|14156.71|14276.71|14156.71|14275.46|14155.46|9
1643801130000|2022-02-02 11:25:30|14277|14157|14276.2|14156.2|14277|14157|14276.11|14156.11|8
1643801140000|2022-02-02 11:25:40|14276.58|14156.58|14276.11|14156.11|14276.58|14156.58|14276.06|14156.06|9
1643801150000|2022-02-02 11:25:50|14276.64|14156.64|14275.28|14155.28|14276.64|14156.64|14275.28|14155.28|8
1643801160000|2022-02-02 11:26:00|14275.41|14155.41|14275.62|14155.62|14275.62|14155.62|14275.21|14155.21|8
1643801170000|2022-02-02 11:26:10|14275.59|14155.59|14274.77|14154.77|14275.59|14155.59|14274.77|14154.77|9
1643801180000|2022-02-02 11:26:20|14274.81|14154.81|14275.56|14155.56|14275.56|14155.56|14274.66|14154.66|10
1643801190000|2022-02-02 11:26:30|14275.69|14155.69|14275.89|14155.89|14275.89|14155.89|14275.45|14155.45|8
1643801200000|2022-02-02 11:26:40|14275.69|14155.69|14276.46|14156.46|14276.46|14156.46|14275.69|14155.69|7
1643801210000|2022-02-02 11:26:50|14276.63|14156.63|14277.38|14157.38|14277.43|14157.43|14276.63|14156.63|10
1643801220000|2022-02-02 11:27:00|14277.61|14157.61|14277.38|14157.38|14277.68|14157.68|14277.38|14157.38|9
1643801230000|2022-02-02 11:27:10|14277.45|14157.45|14276.99|14156.99|14277.56|14157.56|14276.94|14156.94|9
1643801240000|2022-02-02 11:27:20|14277.03|14157.03|14276.44|14156.44|14277.03|14157.03|14276.43|14156.43|9
1643801250000|2022-02-02 11:27:30|14276.43|14156.43|14276.09|14156.09|14276.43|14156.43|14275.97|14155.97|10
1643801260000|2022-02-02 11:27:40|14276.2|14156.2|14278.1|14158.1|14278.1|14158.1|14276.2|14156.2|10
1643801270000|2022-02-02 11:27:50|14278.31|14158.31|14278.81|14158.81|14278.81|14158.81|14278.31|14158.31|9
1643801280000|2022-02-02 11:28:00|14278.96|14158.96|14279.37|14159.37|14279.47|14159.47|14278.96|14158.96|8
1643801290000|2022-02-02 11:28:10|14279.64|14159.64|14280.81|14160.81|14280.81|14160.81|14279.4|14159.4|9
1643801300000|2022-02-02 11:28:20|14280.94|14160.94|14281.61|14161.61|14281.83|14161.83|14280.94|14160.94|9
1643801310000|2022-02-02 11:28:30|14281.63|14161.63|14283.09|14163.09|14283.09|14163.09|14281.63|14161.63|10
1643801320000|2022-02-02 11:28:40|14284.28|14164.28|14287.05|14167.05|14287.05|14167.05|14284.28|14164.28|9
1643801330000|2022-02-02 11:28:50|14287.63|14167.63|14289.63|14169.63|14289.97|14169.97|14287.63|14167.63|10
1643801340000|2022-02-02 11:29:00|14289.43|14169.43|14291.22|14171.22|14291.22|14171.22|14289.43|14169.43|9
1643801350000|2022-02-02 11:29:10|14291.37|14171.37|14291.76|14171.76|14291.93|14171.93|14291.29|14171.29|9
1643801360000|2022-02-02 11:29:20|14291.87|14171.87|14291.07|14171.07|14292.01|14172.01|14290.83|14170.83|10
1643801370000|2022-02-02 11:29:30|14291.12|14171.12|14292.19|14172.19|14292.19|14172.19|14290.93|14170.93|10
1643801380000|2022-02-02 11:29:40|14292.3|14172.3|14292.07|14172.07|14292.51|14172.51|14292.07|14172.07|10
1643801390000|2022-02-02 11:29:50|14291.91|14171.91|14291.66|14171.66|14292.39|14172.39|14291.51|14171.51|10
1643801400000|2022-02-02 11:30:00|14291.54|14171.54|14291.29|14171.29|14291.87|14171.87|14291.29|14171.29|10
1643801410000|2022-02-02 11:30:10|14291.37|14171.37|14291.5|14171.5|14291.62|14171.62|14291.31|14171.31|8
1643801420000|2022-02-02 11:30:20|14291.45|14171.45|14292.41|14172.41|14292.41|14172.41|14291.45|14171.45|10
1643801430000|2022-02-02 11:30:30|14292.92|14172.92|14295.42|14175.42|14295.42|14175.42|14292.92|14172.92|10
1643801440000|2022-02-02 11:30:40|14295.44|14175.44|14295.44|14175.44|14295.59|14175.59|14295.27|14175.27|9
1643801450000|2022-02-02 11:30:50|14295.55|14175.55|14297.24|14177.24|14297.24|14177.24|14295.55|14175.55|10
1643801460000|2022-02-02 11:31:00|14297.49|14177.49|14297.44|14177.44|14299.08|14179.08|14297.44|14177.44|10
1643801470000|2022-02-02 11:31:10|14297.38|14177.38|14299.52|14179.52|14299.52|14179.52|14297.32|14177.32|10
1643801480000|2022-02-02 11:31:20|14298.88|14178.88|14298.67|14178.67|14299.29|14179.29|14298.67|14178.67|9
1643801490000|2022-02-02 11:31:30|14298.38|14178.38|14298.86|14178.86|14298.87|14178.87|14298.38|14178.38|9
1643801500000|2022-02-02 11:31:40|14298.76|14178.76|14298.6|14178.6|14298.88|14178.88|14298.48|14178.48|10
1643801510000|2022-02-02 11:31:50|14298.54|14178.54|14296.9|14176.9|14299.34|14179.34|14296.9|14176.9|10
1643801520000|2022-02-02 11:32:00|14295.91|14175.91|14293.85|14173.85|14295.92|14175.92|14293.85|14173.85|10
1643801530000|2022-02-02 11:32:10|14293.36|14173.36|14292.4|14172.4|14293.36|14173.36|14292.18|14172.18|10
1643801540000|2022-02-02 11:32:20|14292.41|14172.41|14292.38|14172.38|14292.87|14172.87|14292.38|14172.38|10
1643801550000|2022-02-02 11:32:30|14292.32|14172.32|14292|14172|14292.44|14172.44|14292|14172|9
1643801560000|2022-02-02 11:32:40|14291.56|14171.56|14290.77|14170.77|14291.57|14171.57|14290.77|14170.77|10
1643801570000|2022-02-02 11:32:50|14290.87|14170.87|14289.34|14169.34|14291.05|14171.05|14289.34|14169.34|9
1643801580000|2022-02-02 11:33:00|14288.88|14168.88|14286.4|14166.4|14288.88|14168.88|14286.32|14166.32|10
1643801590000|2022-02-02 11:33:10|14286.33|14166.33|14285.47|14165.47|14286.33|14166.33|14285.47|14165.47|10
1643801600000|2022-02-02 11:33:20|14285.68|14165.68|14281.96|14161.96|14285.68|14165.68|14281.96|14161.96|9
1643801610000|2022-02-02 11:33:30|14281.53|14161.53|14278.13|14158.13|14281.53|14161.53|14278.01|14158.01|9
1643801620000|2022-02-02 11:33:40|14277.98|14157.98|14273.36|14153.36|14277.98|14157.98|14273.36|14153.36|9
1643801630000|2022-02-02 11:33:50|14273.26|14153.26|14271.92|14151.92|14273.26|14153.26|14271.76|14151.76|9
1643801640000|2022-02-02 11:34:00|14272.3|14152.3|14273.78|14153.78|14273.78|14153.78|14272.25|14152.25|10
1643801650000|2022-02-02 11:34:10|14273.55|14153.55|14271.83|14151.83|14273.99|14153.99|14271.83|14151.83|9
1643801660000|2022-02-02 11:34:20|14272.08|14152.08|14272.55|14152.55|14272.75|14152.75|14271.63|14151.63|9
1643801670000|2022-02-02 11:34:30|14272.85|14152.85|14274.43|14154.43|14274.43|14154.43|14272.85|14152.85|10
1643801680000|2022-02-02 11:34:40|14274.84|14154.84|14276.29|14156.29|14276.42|14156.42|14274.84|14154.84|10
1643801690000|2022-02-02 11:34:50|14275.94|14155.94|14272.88|14152.88|14275.94|14155.94|14272.75|14152.75|9
1643801700000|2022-02-02 11:35:00|14272.8|14152.8|14272.72|14152.72|14273.16|14153.16|14272.43|14152.43|8
1643801710000|2022-02-02 11:35:10|14272.54|14152.54|14271.37|14151.37|14272.6|14152.6|14271.37|14151.37|10
1643801720000|2022-02-02 11:35:20|14271.43|14151.43|14271.24|14151.24|14271.43|14151.43|14270.19|14150.19|10
1643801730000|2022-02-02 11:35:30|14271.42|14151.42|14271.16|14151.16|14271.59|14151.59|14270.59|14150.59|8
1643801740000|2022-02-02 11:35:40|14271.22|14151.22|14271.67|14151.67|14271.85|14151.85|14271.2|14151.2|9
1643801750000|2022-02-02 11:35:50|14271.94|14151.94|14271.37|14151.37|14272.35|14152.35|14271.16|14151.16|10
1643801760000|2022-02-02 11:36:00|14271.31|14151.31|14270.6|14150.6|14271.44|14151.44|14270.6|14150.6|9
1643801770000|2022-02-02 11:36:10|14270.55|14150.55|14271.28|14151.28|14271.33|14151.33|14270.49|14150.49|10
1643801780000|2022-02-02 11:36:20|14271.57|14151.57|14270.74|14150.74|14271.57|14151.57|14270.7|14150.7|8
1643801790000|2022-02-02 11:36:30|14270.76|14150.76|14271.43|14151.43|14271.43|14151.43|14270.73|14150.73|10
1643801800000|2022-02-02 11:36:40|14271.61|14151.61|14270.39|14150.39|14271.68|14151.68|14270.39|14150.39|8
1643801810000|2022-02-02 11:36:50|14270.64|14150.64|14271.99|14151.99|14271.99|14151.99|14270.05|14150.05|9
1643801820000|2022-02-02 11:37:00|14272.29|14152.29|14273.52|14153.52|14274.05|14154.05|14272.29|14152.29|9
1643801830000|2022-02-02 11:37:10|14273.43|14153.43|14274.65|14154.65|14274.65|14154.65|14272.91|14152.91|10
1643801840000|2022-02-02 11:37:20|14275.69|14155.69|14276.64|14156.64|14276.64|14156.64|14275.69|14155.69|10
1643801850000|2022-02-02 11:37:30|14276.54|14156.54|14275.96|14155.96|14276.54|14156.54|14275.84|14155.84|10
1643801860000|2022-02-02 11:37:40|14275.74|14155.74|14275.16|14155.16|14275.79|14155.79|14275.16|14155.16|9
1643801870000|2022-02-02 11:37:50|14275.3|14155.3|14276.78|14156.78|14276.78|14156.78|14275.17|14155.17|10
1643801880000|2022-02-02 11:38:00|14276.6|14156.6|14277.4|14157.4|14277.4|14157.4|14276.6|14156.6|10
1643801890000|2022-02-02 11:38:10|14277.31|14157.31|14277.18|14157.18|14277.62|14157.62|14277.18|14157.18|10
1643801900000|2022-02-02 11:38:20|14277.15|14157.15|14277.73|14157.73|14278.66|14158.66|14277.15|14157.15|10
1643801910000|2022-02-02 11:38:30|14277.63|14157.63|14277.97|14157.97|14278.09|14158.09|14277|14157|10
1643801920000|2022-02-02 11:38:40|14278.01|14158.01|14278.28|14158.28|14278.28|14158.28|14277.87|14157.87|10
1643801930000|2022-02-02 11:38:50|14278.29|14158.29|14278.99|14158.99|14278.99|14158.99|14278.12|14158.12|9
1643801940000|2022-02-02 11:39:00|14278.85|14158.85|14278.8|14158.8|14278.86|14158.86|14278.65|14158.65|10
1643801950000|2022-02-02 11:39:10|14278.57|14158.57|14278.8|14158.8|14278.81|14158.81|14278.41|14158.41|10
1643801960000|2022-02-02 11:39:20|14278.75|14158.75|14277.18|14157.18|14278.75|14158.75|14277.18|14157.18|9
1643801970000|2022-02-02 11:39:30|14277.37|14157.37|14277.79|14157.79|14277.79|14157.79|14277.06|14157.06|9
1643801980000|2022-02-02 11:39:40|14278.33|14158.33|14278.82|14158.82|14278.82|14158.82|14278.28|14158.28|10
1643801990000|2022-02-02 11:39:50|14278.93|14158.93|14279.15|14159.15|14279.15|14159.15|14278.04|14158.04|10
1643802000000|2022-02-02 11:40:00|14279.79|14159.79|14282.74|14162.74|14282.74|14162.74|14279.79|14159.79|10
1643802010000|2022-02-02 11:40:10|14282.71|14162.71|14284.16|14164.16|14284.23|14164.23|14282.71|14162.71|10
1643802020000|2022-02-02 11:40:20|14284.37|14164.37|14285.51|14165.51|14285.56|14165.56|14284.37|14164.37|10
1643802030000|2022-02-02 11:40:30|14285.68|14165.68|14285.46|14165.46|14285.71|14165.71|14285.17|14165.17|9
1643802040000|2022-02-02 11:40:40|14285.34|14165.34|14286.32|14166.32|14286.32|14166.32|14285.32|14165.32|9
1643802050000|2022-02-02 11:40:50|14286.45|14166.45|14287.64|14167.64|14288.05|14168.05|14286.41|14166.41|10
1643802060000|2022-02-02 11:41:00|14287.75|14167.75|14288.95|14168.95|14288.95|14168.95|14287.75|14167.75|10
1643802070000|2022-02-02 11:41:10|14288.92|14168.92|14289.73|14169.73|14289.74|14169.74|14288.92|14168.92|9
1643802080000|2022-02-02 11:41:20|14290.11|14170.11|14292.47|14172.47|14292.47|14172.47|14290.11|14170.11|8
1643802090000|2022-02-02 11:41:30|14292.5|14172.5|14290.51|14170.51|14292.59|14172.59|14290.51|14170.51|9
1643802100000|2022-02-02 11:41:40|14290.34|14170.34|14289.83|14169.83|14290.34|14170.34|14288.35|14168.35|10
1643802110000|2022-02-02 11:41:50|14290.08|14170.08|14290.3|14170.3|14290.3|14170.3|14289.71|14169.71|10
1643802120000|2022-02-02 11:42:00|14290.28|14170.28|14290.4|14170.4|14290.56|14170.56|14290.26|14170.26|10
1643802130000|2022-02-02 11:42:10|14290.46|14170.46|14289.66|14169.66|14290.49|14170.49|14289.66|14169.66|9
1643802140000|2022-02-02 11:42:20|14290.62|14170.62|14290.85|14170.85|14291.33|14171.33|14290.47|14170.47|10
1643802150000|2022-02-02 11:42:30|14290.47|14170.47|14288.43|14168.43|14290.47|14170.47|14288.43|14168.43|9
1643802160000|2022-02-02 11:42:40|14288.38|14168.38|14286.44|14166.44|14288.38|14168.38|14286.44|14166.44|9
1643802170000|2022-02-02 11:42:50|14285.7|14165.7|14283.73|14163.73|14286.14|14166.14|14283.45|14163.45|10
1643802180000|2022-02-02 11:43:00|14283.72|14163.72|14282.95|14162.95|14283.72|14163.72|14282.95|14162.95|8
1643802190000|2022-02-02 11:43:10|14282.83|14162.83|14281.24|14161.24|14282.9|14162.9|14281.22|14161.22|9
1643802200000|2022-02-02 11:43:20|14280.89|14160.89|14277.88|14157.88|14280.89|14160.89|14277.85|14157.85|10
1643802210000|2022-02-02 11:43:30|14277.71|14157.71|14275.97|14155.97|14277.71|14157.71|14275.7|14155.7|9
1643802220000|2022-02-02 11:43:40|14275.79|14155.79|14275.8|14155.8|14276.59|14156.59|14275.47|14155.47|10
1643802230000|2022-02-02 11:43:50|14276.24|14156.24|14277.86|14157.86|14277.86|14157.86|14276.24|14156.24|9
1643802240000|2022-02-02 11:44:00|14277.9|14157.9|14279.13|14159.13|14279.13|14159.13|14277.9|14157.9|10
1643802250000|2022-02-02 11:44:10|14279.3|14159.3|14279.24|14159.24|14279.37|14159.37|14279.13|14159.13|10
1643802260000|2022-02-02 11:44:20|14279.21|14159.21|14279.9|14159.9|14279.9|14159.9|14279.01|14159.01|9
1643802270000|2022-02-02 11:44:30|14279.84|14159.84|14280.16|14160.16|14280.16|14160.16|14279.84|14159.84|8
1643802280000|2022-02-02 11:44:40|14279.9|14159.9|14280.6|14160.6|14280.81|14160.81|14279.9|14159.9|10
1643802290000|2022-02-02 11:44:50|14280.61|14160.61|14280.41|14160.41|14280.75|14160.75|14280.3|14160.3|9
1643802300000|2022-02-02 11:45:00|14280.48|14160.48|14280.62|14160.62|14280.93|14160.93|14280.29|14160.29|10
1643802310000|2022-02-02 11:45:10|14280.74|14160.74|14281.79|14161.79|14281.79|14161.79|14280.68|14160.68|10
1643802320000|2022-02-02 11:45:20|14281.74|14161.74|14283.82|14163.82|14283.85|14163.85|14281.74|14161.74|10
1643802330000|2022-02-02 11:45:30|14284.44|14164.44|14288.43|14168.43|14288.43|14168.43|14284.44|14164.44|10
1643802340000|2022-02-02 11:45:40|14288.54|14168.54|14289.61|14169.61|14289.99|14169.99|14288.54|14168.54|8
1643802350000|2022-02-02 11:45:50|14289.42|14169.42|14289|14169|14289.68|14169.68|14288.92|14168.92|9
1643802360000|2022-02-02 11:46:00|14289.38|14169.38|14289.48|14169.48|14289.48|14169.48|14288.86|14168.86|9
1643802370000|2022-02-02 11:46:10|14289.42|14169.42|14290.46|14170.46|14290.6|14170.6|14289.42|14169.42|9
1643802380000|2022-02-02 11:46:20|14289.89|14169.89|14290.13|14170.13|14290.13|14170.13|14289.42|14169.42|10
1643802390000|2022-02-02 11:46:30|14290.79|14170.79|14290.98|14170.98|14291.42|14171.42|14290.79|14170.79|9
1643802400000|2022-02-02 11:46:40|14291.21|14171.21|14291.54|14171.54|14292.1|14172.1|14290.88|14170.88|9
1643802410000|2022-02-02 11:46:50|14292.05|14172.05|14291.67|14171.67|14292.08|14172.08|14291.67|14171.67|9
1643802420000|2022-02-02 11:47:00|14291.34|14171.34|14292.11|14172.11|14292.11|14172.11|14291.34|14171.34|10
1643802430000|2022-02-02 11:47:10|14292.48|14172.48|14294.96|14174.96|14294.96|14174.96|14292.48|14172.48|9
1643802440000|2022-02-02 11:47:20|14295.76|14175.76|14297.48|14177.48|14297.48|14177.48|14295.76|14175.76|10
1643802450000|2022-02-02 11:47:30|14297.41|14177.41|14301.27|14181.27|14301.27|14181.27|14297.07|14177.07|10
1643802460000|2022-02-02 11:47:40|14301.41|14181.41|14300.58|14180.58|14301.67|14181.67|14300.58|14180.58|9
1643802470000|2022-02-02 11:47:50|14300.39|14180.39|14300.96|14180.96|14301.25|14181.25|14300.39|14180.39|8
1643802480000|2022-02-02 11:48:00|14301.09|14181.09|14301.55|14181.55|14301.55|14181.55|14301|14181|8
1643802490000|2022-02-02 11:48:10|14301.63|14181.63|14302.93|14182.93|14302.93|14182.93|14301.63|14181.63|9
1643802500000|2022-02-02 11:48:20|14303.3|14183.3|14305.7|14185.7|14305.7|14185.7|14303.3|14183.3|9
1643802510000|2022-02-02 11:48:30|14305.68|14185.68|14303.94|14183.94|14305.68|14185.68|14303.94|14183.94|10
1643802520000|2022-02-02 11:48:40|14302.19|14182.19|14300.29|14180.29|14302.19|14182.19|14300.21|14180.21|8
1643802530000|2022-02-02 11:48:50|14299.92|14179.92|14300.31|14180.31|14301.07|14181.07|14299.49|14179.49|9
1643802540000|2022-02-02 11:49:00|14300.3|14180.3|14299.61|14179.61|14300.53|14180.53|14299.56|14179.56|10
1643802550000|2022-02-02 11:49:10|14299.73|14179.73|14299.28|14179.28|14299.88|14179.88|14299.28|14179.28|9
1643802560000|2022-02-02 11:49:20|14299.13|14179.13|14298.49|14178.49|14299.13|14179.13|14298.36|14178.36|10
1643802570000|2022-02-02 11:49:30|14298.56|14178.56|14299.43|14179.43|14299.45|14179.45|14298.56|14178.56|10
1643802580000|2022-02-02 11:49:40|14299.48|14179.48|14300.23|14180.23|14300.23|14180.23|14298.83|14178.83|9
1643802590000|2022-02-02 11:49:50|14300.61|14180.61|14300.09|14180.09|14301.28|14181.28|14300.06|14180.06|10
1643802600000|2022-02-02 11:50:00|14300.82|14180.82|14302.08|14182.08|14302.82|14182.82|14300.82|14180.82|10
1643802610000|2022-02-02 11:50:10|14302.47|14182.47|14303.35|14183.35|14303.38|14183.38|14302.45|14182.45|10
1643802620000|2022-02-02 11:50:20|14303.33|14183.33|14304.07|14184.07|14304.07|14184.07|14303.31|14183.31|10
1643802630000|2022-02-02 11:50:30|14304.14|14184.14|14304.06|14184.06|14304.34|14184.34|14303.95|14183.95|9
1643802640000|2022-02-02 11:50:40|14303.84|14183.84|14301.18|14181.18|14303.84|14183.84|14301.18|14181.18|8
1643802650000|2022-02-02 11:50:50|14300.94|14180.94|14298.53|14178.53|14300.94|14180.94|14298.53|14178.53|10
1643802660000|2022-02-02 11:51:00|14298.36|14178.36|14298.59|14178.59|14298.79|14178.79|14298.36|14178.36|8
1643802670000|2022-02-02 11:51:10|14298.68|14178.68|14297.38|14177.38|14299.19|14179.19|14297.38|14177.38|10
1643802680000|2022-02-02 11:51:20|14297.4|14177.4|14296.04|14176.04|14297.4|14177.4|14296.04|14176.04|10
1643802690000|2022-02-02 11:51:30|14295.85|14175.85|14295.18|14175.18|14295.85|14175.85|14294.67|14174.67|10
1643802700000|2022-02-02 11:51:40|14295.12|14175.12|14295.82|14175.82|14295.82|14175.82|14295.12|14175.12|10
1643802710000|2022-02-02 11:51:50|14295.05|14175.05|14296.81|14176.81|14296.81|14176.81|14294.72|14174.72|9
1643802720000|2022-02-02 11:52:00|14296.78|14176.78|14296.97|14176.97|14296.97|14176.97|14296.43|14176.43|10
1643802730000|2022-02-02 11:52:10|14297.36|14177.36|14296.19|14176.19|14297.36|14177.36|14296.19|14176.19|10
1643802740000|2022-02-02 11:52:20|14296.15|14176.15|14292.8|14172.8|14296.15|14176.15|14292.8|14172.8|10
1643802750000|2022-02-02 11:52:30|14292.89|14172.89|14291.96|14171.96|14292.89|14172.89|14291.82|14171.82|10
1643802760000|2022-02-02 11:52:40|14291.83|14171.83|14291.85|14171.85|14292.13|14172.13|14291.81|14171.81|9
1643802770000|2022-02-02 11:52:50|14291.8|14171.8|14292.24|14172.24|14292.25|14172.25|14291.72|14171.72|9
1643802780000|2022-02-02 11:53:00|14292.39|14172.39|14292.03|14172.03|14292.39|14172.39|14292.03|14172.03|7
1643802790000|2022-02-02 11:53:10|14291.83|14171.83|14291.1|14171.1|14292.32|14172.32|14291.1|14171.1|9
1643802800000|2022-02-02 11:53:20|14291.09|14171.09|14291.78|14171.78|14291.83|14171.83|14291.09|14171.09|10
1643802810000|2022-02-02 11:53:30|14292.21|14172.21|14294.1|14174.1|14294.1|14174.1|14292.05|14172.05|10
1643802820000|2022-02-02 11:53:40|14294.17|14174.17|14294.64|14174.64|14294.82|14174.82|14294.15|14174.15|9
1643802830000|2022-02-02 11:53:50|14294.59|14174.59|14294.48|14174.48|14294.91|14174.91|14294.28|14174.28|10
1643802840000|2022-02-02 11:54:00|14294.54|14174.54|14292.38|14172.38|14294.54|14174.54|14291.88|14171.88|9
1643802850000|2022-02-02 11:54:10|14292.75|14172.75|14292.18|14172.18|14292.75|14172.75|14292.11|14172.11|8
1643802860000|2022-02-02 11:54:20|14292.24|14172.24|14292.47|14172.47|14292.61|14172.61|14292.14|14172.14|9
1643802870000|2022-02-02 11:54:30|14292.33|14172.33|14293.77|14173.77|14293.77|14173.77|14292.33|14172.33|10
1643802880000|2022-02-02 11:54:40|14294.69|14174.69|14297.58|14177.58|14297.67|14177.67|14294.69|14174.69|10
1643802890000|2022-02-02 11:54:50|14297.6|14177.6|14297.46|14177.46|14297.87|14177.87|14296.92|14176.92|10
1643802900000|2022-02-02 11:55:00|14297.31|14177.31|14296.24|14176.24|14297.31|14177.31|14296.24|14176.24|9
1643802910000|2022-02-02 11:55:10|14296.27|14176.27|14296.52|14176.52|14296.72|14176.72|14295.86|14175.86|10
1643802920000|2022-02-02 11:55:20|14296.86|14176.86|14296.53|14176.53|14297.38|14177.38|14296.53|14176.53|10
1643802930000|2022-02-02 11:55:30|14296.65|14176.65|14296.82|14176.82|14297.21|14177.21|14296.33|14176.33|9
1643802940000|2022-02-02 11:55:40|14296.79|14176.79|14296.61|14176.61|14297.68|14177.68|14296.61|14176.61|10
1643802950000|2022-02-02 11:55:50|14296.86|14176.86|14298.12|14178.12|14298.12|14178.12|14296.86|14176.86|9
1643802960000|2022-02-02 11:56:00|14298.28|14178.28|14300.17|14180.17|14300.27|14180.27|14298.06|14178.06|10
1643802970000|2022-02-02 11:56:10|14300.27|14180.27|14299.88|14179.88|14300.67|14180.67|14299.69|14179.69|9
1643802980000|2022-02-02 11:56:20|14299.82|14179.82|14300.56|14180.56|14300.56|14180.56|14299.82|14179.82|10
1643802990000|2022-02-02 11:56:30|14300.51|14180.51|14300.64|14180.64|14300.64|14180.64|14300.37|14180.37|9
1643803000000|2022-02-02 11:56:40|14300.49|14180.49|14299.89|14179.89|14300.52|14180.52|14299.89|14179.89|10
1643803010000|2022-02-02 11:56:50|14299.97|14179.97|14299.75|14179.75|14300.07|14180.07|14299.36|14179.36|10
1643803020000|2022-02-02 11:57:00|14299.81|14179.81|14298.78|14178.78|14299.81|14179.81|14298.78|14178.78|9
1643803030000|2022-02-02 11:57:10|14298.7|14178.7|14297.75|14177.75|14298.77|14178.77|14297.72|14177.72|8
1643803040000|2022-02-02 11:57:20|14297.61|14177.61|14297.89|14177.89|14297.89|14177.89|14297.19|14177.19|9
1643803050000|2022-02-02 11:57:30|14297.73|14177.73|14297.87|14177.87|14297.96|14177.96|14297.66|14177.66|9
1643803060000|2022-02-02 11:57:40|14297.97|14177.97|14297.99|14177.99|14298.09|14178.09|14297.89|14177.89|9
1643803070000|2022-02-02 11:57:50|14297.49|14177.49|14297.98|14177.98|14298.04|14178.04|14297.49|14177.49|10
1643803080000|2022-02-02 11:58:00|14297.73|14177.73|14294.54|14174.54|14297.73|14177.73|14294.54|14174.54|9
1643803090000|2022-02-02 11:58:10|14294.16|14174.16|14294.23|14174.23|14294.23|14174.23|14293.68|14173.68|8
1643803100000|2022-02-02 11:58:20|14294.19|14174.19|14293.74|14173.74|14294.22|14174.22|14293.74|14173.74|10
1643803110000|2022-02-02 11:58:30|14293.57|14173.57|14293.61|14173.61|14293.7|14173.7|14293.06|14173.06|9
1643803120000|2022-02-02 11:58:40|14293.63|14173.63|14294.27|14174.27|14294.41|14174.41|14293.63|14173.63|10
1643803130000|2022-02-02 11:58:50|14294.52|14174.52|14295.18|14175.18|14295.22|14175.22|14294.25|14174.25|10
1643803140000|2022-02-02 11:59:00|14295.23|14175.23|14298.03|14178.03|14298.03|14178.03|14295.23|14175.23|8
1643803150000|2022-02-02 11:59:10|14298.12|14178.12|14299.23|14179.23|14299.23|14179.23|14298.12|14178.12|10
1643803160000|2022-02-02 11:59:20|14299.28|14179.28|14299.09|14179.09|14299.28|14179.28|14298.58|14178.58|10
1643803170000|2022-02-02 11:59:30|14298.96|14178.96|14300.1|14180.1|14300.24|14180.24|14298.96|14178.96|10
1643803180000|2022-02-02 11:59:40|14300.12|14180.12|14299.37|14179.37|14300.12|14180.12|14299.37|14179.37|9
1643803190000|2022-02-02 11:59:50|14299.4|14179.4|14296.49|14176.49|14299.42|14179.42|14296.49|14176.49|10
1643803200000|2022-02-02 12:00:00|14296.68|14176.68|14293.47|14173.47|14296.68|14176.68|14293.38|14173.38|10
1643803210000|2022-02-02 12:00:10|14292.99|14172.99|14292.51|14172.51|14292.99|14172.99|14292.37|14172.37|10
1643803220000|2022-02-02 12:00:20|14292.66|14172.66|14291.56|14171.56|14292.66|14172.66|14290.99|14170.99|10
1643803230000|2022-02-02 12:00:30|14291.37|14171.37|14293.43|14173.43|14293.43|14173.43|14291.37|14171.37|10
1643803240000|2022-02-02 12:00:40|14293.34|14173.34|14294.9|14174.9|14294.9|14174.9|14293.34|14173.34|9
1643803250000|2022-02-02 12:00:50|14294.92|14174.92|14298.66|14178.66|14298.66|14178.66|14294.92|14174.92|9
1643803260000|2022-02-02 12:01:00|14299.06|14179.06|14302.56|14182.56|14302.63|14182.63|14299.06|14179.06|10
1643803270000|2022-02-02 12:01:10|14302.75|14182.75|14303.98|14183.98|14303.98|14183.98|14302.75|14182.75|8
1643803280000|2022-02-02 12:01:20|14304|14184|14304.26|14184.26|14305.06|14185.06|14304|14184|10
1643803290000|2022-02-02 12:01:30|14304.29|14184.29|14304.49|14184.49|14305.09|14185.09|14304.05|14184.05|10
1643803300000|2022-02-02 12:01:40|14304.38|14184.38|14302.47|14182.47|14304.38|14184.38|14302.47|14182.47|10
1643803310000|2022-02-02 12:01:50|14302.44|14182.44|14302.34|14182.34|14302.57|14182.57|14301.66|14181.66|10
1643803320000|2022-02-02 12:02:00|14301.87|14181.87|14302.22|14182.22|14302.38|14182.38|14301.87|14181.87|9
1643803330000|2022-02-02 12:02:10|14301.96|14181.96|14302.37|14182.37|14302.37|14182.37|14301.75|14181.75|10
1643803340000|2022-02-02 12:02:20|14302.36|14182.36|14302.21|14182.21|14302.7|14182.7|14301.61|14181.61|10
1643803350000|2022-02-02 12:02:30|14301.43|14181.43|14302.52|14182.52|14302.66|14182.66|14301.43|14181.43|10
1643803360000|2022-02-02 12:02:40|14302.44|14182.44|14305.35|14185.35|14305.35|14185.35|14302.44|14182.44|10
1643803370000|2022-02-02 12:02:50|14305.32|14185.32|14305.86|14185.86|14305.88|14185.88|14304.98|14184.98|10
1643803380000|2022-02-02 12:03:00|14305.83|14185.83|14305.47|14185.47|14305.89|14185.89|14305.32|14185.32|10
1643803390000|2022-02-02 12:03:10|14305.53|14185.53|14307.37|14187.37|14307.37|14187.37|14305.53|14185.53|10
1643803400000|2022-02-02 12:03:20|14307.32|14187.32|14308.92|14188.92|14308.92|14188.92|14307.32|14187.32|10
1643803410000|2022-02-02 12:03:30|14308.82|14188.82|14308.6|14188.6|14308.82|14188.82|14308.54|14188.54|10
1643803420000|2022-02-02 12:03:40|14308.4|14188.4|14309.14|14189.14|14309.14|14189.14|14307.98|14187.98|10
1643803430000|2022-02-02 12:03:50|14309.28|14189.28|14310.03|14190.03|14310.03|14190.03|14309.28|14189.28|10
1643803440000|2022-02-02 12:04:00|14310.06|14190.06|14310.77|14190.77|14310.77|14190.77|14309.44|14189.44|10
1643803450000|2022-02-02 12:04:10|14311.27|14191.27|14314.57|14194.57|14314.57|14194.57|14311.27|14191.27|10
1643803460000|2022-02-02 12:04:20|14314.93|14194.93|14316.72|14196.72|14316.72|14196.72|14314.93|14194.93|9
1643803470000|2022-02-02 12:04:30|14316.64|14196.64|14316.66|14196.66|14317.03|14197.03|14316.64|14196.64|9
1643803480000|2022-02-02 12:04:40|14316.93|14196.93|14318.2|14198.2|14318.2|14198.2|14316.65|14196.65|9
1643803490000|2022-02-02 12:04:50|14317.91|14197.91|14318.52|14198.52|14318.73|14198.73|14317.91|14197.91|10
1643803500000|2022-02-02 12:05:00|14320.05|14200.05|14320.12|14200.12|14320.34|14200.34|14319.88|14199.88|9
1643803510000|2022-02-02 12:05:10|14320.13|14200.13|14320.43|14200.43|14320.55|14200.55|14320.13|14200.13|10
1643803520000|2022-02-02 12:05:20|14320.31|14200.31|14321.5|14201.5|14321.5|14201.5|14319.83|14199.83|10
1643803530000|2022-02-02 12:05:30|14321.21|14201.21|14320.67|14200.67|14321.36|14201.36|14320.65|14200.65|10
1643803540000|2022-02-02 12:05:40|14319.68|14199.68|14319.74|14199.74|14319.74|14199.74|14319.12|14199.12|9
1643803550000|2022-02-02 12:05:50|14319.53|14199.53|14321.69|14201.69|14321.69|14201.69|14319.53|14199.53|10
1643803560000|2022-02-02 12:06:00|14321.98|14201.98|14322.24|14202.24|14322.45|14202.45|14321.72|14201.72|10
1643803570000|2022-02-02 12:06:10|14322.51|14202.51|14322.27|14202.27|14322.52|14202.52|14321.74|14201.74|9
1643803580000|2022-02-02 12:06:20|14322.1|14202.1|14323.89|14203.89|14323.89|14203.89|14321.99|14201.99|10
1643803590000|2022-02-02 12:06:30|14324.04|14204.04|14324.23|14204.23|14324.29|14204.29|14324.01|14204.01|7
1643803600000|2022-02-02 12:06:40|14324.38|14204.38|14324.52|14204.52|14324.52|14204.52|14324.33|14204.33|9
1643803610000|2022-02-02 12:06:50|14324.94|14204.94|14326.49|14206.49|14326.86|14206.86|14324.94|14204.94|10
1643803620000|2022-02-02 12:07:00|14326.33|14206.33|14328.93|14208.93|14328.93|14208.93|14326.33|14206.33|10
1643803630000|2022-02-02 12:07:10|14328.82|14208.82|14328.19|14208.19|14329.19|14209.19|14328.19|14208.19|10
1643803640000|2022-02-02 12:07:20|14328.29|14208.29|14329.62|14209.62|14329.62|14209.62|14328.26|14208.26|10
1643803650000|2022-02-02 12:07:30|14329.85|14209.85|14335.48|14215.48|14335.48|14215.48|14329.85|14209.85|10
1643803660000|2022-02-02 12:07:40|14336.35|14216.35|14339.12|14219.12|14339.27|14219.27|14336.35|14216.35|10
1643803670000|2022-02-02 12:07:50|14339.1|14219.1|14340|14220|14340|14220|14339.06|14219.06|10
1643803680000|2022-02-02 12:08:00|14339.99|14219.99|14339.93|14219.93|14340.29|14220.29|14339.8|14219.8|10
1643803690000|2022-02-02 12:08:10|14339.79|14219.79|14340.31|14220.31|14340.31|14220.31|14339.65|14219.65|10
1643803700000|2022-02-02 12:08:20|14340.13|14220.13|14338.77|14218.77|14340.13|14220.13|14338.23|14218.23|9
1643803710000|2022-02-02 12:08:30|14339.05|14219.05|14340.21|14220.21|14340.84|14220.84|14339.05|14219.05|10
1643803720000|2022-02-02 12:08:40|14340.15|14220.15|14338.85|14218.85|14340.18|14220.18|14338.85|14218.85|10
1643803730000|2022-02-02 12:08:50|14338.76|14218.76|14339.8|14219.8|14339.8|14219.8|14338.71|14218.71|10
1643803740000|2022-02-02 12:09:00|14339.86|14219.86|14340.45|14220.45|14340.59|14220.59|14339.54|14219.54|10
1643803750000|2022-02-02 12:09:10|14340.58|14220.58|14341.2|14221.2|14341.33|14221.33|14340.53|14220.53|9
1643803760000|2022-02-02 12:09:20|14341.19|14221.19|14341.74|14221.74|14341.74|14221.74|14341|14221|10
1643803770000|2022-02-02 12:09:30|14341.68|14221.68|14342.7|14222.7|14342.89|14222.89|14341.68|14221.68|10
1643803780000|2022-02-02 12:09:40|14342.45|14222.45|14342.31|14222.31|14342.57|14222.57|14341.98|14221.98|9
1643803790000|2022-02-02 12:09:50|14342.49|14222.49|14341.74|14221.74|14342.49|14222.49|14340.31|14220.31|10
1643803800000|2022-02-02 12:10:00|14341.91|14221.91|14343.09|14223.09|14343.17|14223.17|14341.88|14221.88|9
1643803810000|2022-02-02 12:10:10|14342.86|14222.86|14350.26|14230.26|14350.26|14230.26|14342.86|14222.86|9
1643803820000|2022-02-02 12:10:20|14350.57|14230.57|14353.05|14233.05|14353.13|14233.13|14350.57|14230.57|10
1643803830000|2022-02-02 12:10:30|14353.3|14233.3|14353.91|14233.91|14354.18|14234.18|14353.11|14233.11|10
1643803840000|2022-02-02 12:10:40|14354.18|14234.18|14357.56|14237.56|14357.56|14237.56|14353.91|14233.91|9
1643803850000|2022-02-02 12:10:50|14358.09|14238.09|14366.85|14246.85|14366.85|14246.85|14358.09|14238.09|10
1643803860000|2022-02-02 12:11:00|14367.87|14247.87|14380.66|14260.66|14380.66|14260.66|14367.87|14247.87|10
1643803870000|2022-02-02 12:11:10|14381.15|14261.15|14381.02|14261.02|14382|14262|14380.95|14260.95|10
1643803880000|2022-02-02 12:11:20|14381.4|14261.4|14380.93|14260.93|14381.4|14261.4|14380.81|14260.81|10
1643803890000|2022-02-02 12:11:30|14380.86|14260.86|14379.69|14259.69|14380.86|14260.86|14379.53|14259.53|10
1643803900000|2022-02-02 12:11:40|14379.63|14259.63|14380.32|14260.32|14380.83|14260.83|14379.63|14259.63|10
1643803910000|2022-02-02 12:11:50|14380.29|14260.29|14381.56|14261.56|14382.14|14262.14|14379.83|14259.83|10
1643803920000|2022-02-02 12:12:00|14381.37|14261.37|14381.44|14261.44|14382.02|14262.02|14381.37|14261.37|10
1643803930000|2022-02-02 12:12:10|14381.52|14261.52|14378.88|14258.88|14381.52|14261.52|14378.88|14258.88|10
1643803940000|2022-02-02 12:12:20|14378.9|14258.9|14379.89|14259.89|14380.19|14260.19|14377.92|14257.92|10
1643803950000|2022-02-02 12:12:30|14379.63|14259.63|14372.59|14252.59|14379.66|14259.66|14372.59|14252.59|10
1643803960000|2022-02-02 12:12:40|14372.43|14252.43|14368.23|14248.23|14372.43|14252.43|14367.47|14247.47|10
1643803970000|2022-02-02 12:12:50|14368.07|14248.07|14367.55|14247.55|14368.07|14248.07|14366.76|14246.76|9
1643803980000|2022-02-02 12:13:00|14367.6|14247.6|14376.69|14256.69|14376.69|14256.69|14367.6|14247.6|10
1643803990000|2022-02-02 12:13:10|14376.56|14256.56|14376.83|14256.83|14377.56|14257.56|14376.32|14256.32|10
1643804000000|2022-02-02 12:13:20|14376.49|14256.49|14377.73|14257.73|14377.73|14257.73|14376.49|14256.49|10
1643804010000|2022-02-02 12:13:30|14377.51|14257.51|14377.27|14257.27|14378.27|14258.27|14377.27|14257.27|10
1643804020000|2022-02-02 12:13:40|14377.06|14257.06|14375.46|14255.46|14377.06|14257.06|14375.46|14255.46|9
1643804030000|2022-02-02 12:13:50|14375.66|14255.66|14376.41|14256.41|14376.48|14256.48|14375.16|14255.16|10
1643804040000|2022-02-02 12:14:00|14376.67|14256.67|14377.94|14257.94|14378.54|14258.54|14376.67|14256.67|10
1643804050000|2022-02-02 12:14:10|14378.58|14258.58|14381.83|14261.83|14381.83|14261.83|14378.48|14258.48|10
1643804060000|2022-02-02 12:14:20|14381.9|14261.9|14379.48|14259.48|14381.96|14261.96|14379.48|14259.48|10
1643804070000|2022-02-02 12:14:30|14379.53|14259.53|14378.97|14258.97|14379.66|14259.66|14378.97|14258.97|10
1643804080000|2022-02-02 12:14:40|14378.98|14258.98|14376.46|14256.46|14378.98|14258.98|14376.4|14256.4|9
1643804090000|2022-02-02 12:14:50|14376.43|14256.43|14376.11|14256.11|14376.43|14256.43|14375|14255|10
1643804100000|2022-02-02 12:15:00|14376.19|14256.19|14377.94|14257.94|14378.52|14258.52|14376.19|14256.19|10
1643804110000|2022-02-02 12:15:10|14378.33|14258.33|14379.96|14259.96|14379.96|14259.96|14378.08|14258.08|10
1643804120000|2022-02-02 12:15:20|14380.06|14260.06|14381.03|14261.03|14381.03|14261.03|14380.06|14260.06|10
1643804130000|2022-02-02 12:15:30|14381.16|14261.16|14383.26|14263.26|14383.26|14263.26|14381.16|14261.16|9
1643804140000|2022-02-02 12:15:40|14383.03|14263.03|14382.35|14262.35|14383.14|14263.14|14382.29|14262.29|10
1643804150000|2022-02-02 12:15:50|14382.41|14262.41|14384.7|14264.7|14384.7|14264.7|14382.37|14262.37|10
1643804160000|2022-02-02 12:16:00|14384.55|14264.55|14384.02|14264.02|14384.55|14264.55|14383.8|14263.8|10
1643804170000|2022-02-02 12:16:10|14384.1|14264.1|14385.08|14265.08|14385.08|14265.08|14384.1|14264.1|10
1643804180000|2022-02-02 12:16:20|14385.23|14265.23|14386.49|14266.49|14386.49|14266.49|14385.23|14265.23|10
1643804190000|2022-02-02 12:16:30|14386.39|14266.39|14386.51|14266.51|14386.75|14266.75|14386.17|14266.17|10
1643804200000|2022-02-02 12:16:40|14386.31|14266.31|14386.8|14266.8|14387.07|14267.07|14385.97|14265.97|10
1643804210000|2022-02-02 12:16:50|14386.22|14266.22|14386.65|14266.65|14387.13|14267.13|14386.22|14266.22|9
1643804220000|2022-02-02 12:17:00|14386.6|14266.6|14386.71|14266.71|14387.42|14267.42|14386.6|14266.6|10
1643804230000|2022-02-02 12:17:10|14386.44|14266.44|14385.7|14265.7|14386.57|14266.57|14385.26|14265.26|10
1643804240000|2022-02-02 12:17:20|14384.71|14264.71|14381.3|14261.3|14384.71|14264.71|14381.3|14261.3|10
1643804250000|2022-02-02 12:17:30|14381.44|14261.44|14379.01|14259.01|14381.44|14261.44|14379.01|14259.01|10
1643804260000|2022-02-02 12:17:40|14379.09|14259.09|14376.53|14256.53|14379.09|14259.09|14376.53|14256.53|10
1643804270000|2022-02-02 12:17:50|14376.55|14256.55|14377.22|14257.22|14378.26|14258.26|14376.52|14256.52|10
1643804280000|2022-02-02 12:18:00|14377.32|14257.32|14376.81|14256.81|14377.32|14257.32|14376.81|14256.81|10
1643804290000|2022-02-02 12:18:10|14376.91|14256.91|14377.11|14257.11|14377.22|14257.22|14375.72|14255.72|9
1643804300000|2022-02-02 12:18:20|14377.16|14257.16|14377.01|14257.01|14377.57|14257.57|14377.01|14257.01|10
1643804310000|2022-02-02 12:18:30|14376.92|14256.92|14376.91|14256.91|14377.01|14257.01|14376.54|14256.54|10
1643804320000|2022-02-02 12:18:40|14377.01|14257.01|14376.8|14256.8|14377.32|14257.32|14376.42|14256.42|10
1643804330000|2022-02-02 12:18:50|14376.87|14256.87|14376.98|14256.98|14377.06|14257.06|14376.57|14256.57|9
1643804340000|2022-02-02 12:19:00|14376.96|14256.96|14375.95|14255.95|14377.17|14257.17|14375.95|14255.95|9
1643804350000|2022-02-02 12:19:10|14375.71|14255.71|14371.69|14251.69|14375.71|14255.71|14371.69|14251.69|10
1643804360000|2022-02-02 12:19:20|14371.73|14251.73|14366.4|14246.4|14371.73|14251.73|14366.4|14246.4|10
1643804370000|2022-02-02 12:19:30|14366.53|14246.53|14364.11|14244.11|14366.53|14246.53|14364|14244|9
1643804380000|2022-02-02 12:19:40|14363.92|14243.92|14363.23|14243.23|14364.17|14244.17|14363.23|14243.23|10
1643804390000|2022-02-02 12:19:50|14362.6|14242.6|14358.46|14238.46|14362.6|14242.6|14358.46|14238.46|10
1643804400000|2022-02-02 12:20:00|14358.43|14238.43|14354.76|14234.76|14358.43|14238.43|14354.76|14234.76|10
1643804410000|2022-02-02 12:20:10|14354.44|14234.44|14352.45|14232.45|14354.44|14234.44|14352.45|14232.45|10
1643804420000|2022-02-02 12:20:20|14352.32|14232.32|14350.99|14230.99|14352.32|14232.32|14350.99|14230.99|9
1643804430000|2022-02-02 12:20:30|14350.89|14230.89|14349.25|14229.25|14350.97|14230.97|14349.25|14229.25|10
1643804440000|2022-02-02 12:20:40|14349.01|14229.01|14346.47|14226.47|14349.01|14229.01|14346.47|14226.47|9
1643804450000|2022-02-02 12:20:50|14346.8|14226.8|14345.38|14225.38|14346.8|14226.8|14345.38|14225.38|10
1643804460000|2022-02-02 12:21:00|14345.48|14225.48|14346|14226|14346|14226|14345.1|14225.1|10
1643804470000|2022-02-02 12:21:10|14346.33|14226.33|14347.48|14227.48|14347.48|14227.48|14346.33|14226.33|9
1643804480000|2022-02-02 12:21:20|14348|14228|14348.93|14228.93|14349.2|14229.2|14348|14228|10
1643804490000|2022-02-02 12:21:30|14349.19|14229.19|14348.62|14228.62|14349.24|14229.24|14348.62|14228.62|9
1643804500000|2022-02-02 12:21:40|14348.45|14228.45|14348.44|14228.44|14349.2|14229.2|14348.44|14228.44|10
1643804510000|2022-02-02 12:21:50|14348.21|14228.21|14343.03|14223.03|14348.21|14228.21|14343.01|14223.01|10
1643804520000|2022-02-02 12:22:00|14343.12|14223.12|14343.64|14223.64|14344.18|14224.18|14343.04|14223.04|10
1643804530000|2022-02-02 12:22:10|14343.83|14223.83|14344.87|14224.87|14345.06|14225.06|14343.75|14223.75|10
1643804540000|2022-02-02 12:22:20|14345|14225|14349.72|14229.72|14349.72|14229.72|14345|14225|10
1643804550000|2022-02-02 12:22:30|14350.38|14230.38|14350.69|14230.69|14351.06|14231.06|14350.38|14230.38|10
1643804560000|2022-02-02 12:22:40|14351.1|14231.1|14352.82|14232.82|14352.82|14232.82|14351.1|14231.1|10
1643804570000|2022-02-02 12:22:50|14353.14|14233.14|14351.61|14231.61|14353.14|14233.14|14351.61|14231.61|8
1643804580000|2022-02-02 12:23:00|14351.53|14231.53|14350.85|14230.85|14351.53|14231.53|14350.85|14230.85|9
1643804590000|2022-02-02 12:23:10|14351.05|14231.05|14350.33|14230.33|14351.05|14231.05|14350.33|14230.33|10
1643804600000|2022-02-02 12:23:20|14350.49|14230.49|14351.11|14231.11|14351.45|14231.45|14350.31|14230.31|10
1643804610000|2022-02-02 12:23:30|14351.17|14231.17|14351.29|14231.29|14351.29|14231.29|14350.74|14230.74|10
1643804620000|2022-02-02 12:23:40|14351.47|14231.47|14350.62|14230.62|14351.47|14231.47|14350.62|14230.62|9
1643804630000|2022-02-02 12:23:50|14350.76|14230.76|14352.79|14232.79|14352.79|14232.79|14350.63|14230.63|10
1643804640000|2022-02-02 12:24:00|14353.16|14233.16|14353.14|14233.14|14353.44|14233.44|14352.89|14232.89|9
1643804650000|2022-02-02 12:24:10|14352.87|14232.87|14352.23|14232.23|14352.95|14232.95|14352.08|14232.08|10
1643804660000|2022-02-02 12:24:20|14352.18|14232.18|14352.55|14232.55|14352.55|14232.55|14352.03|14232.03|8
1643804670000|2022-02-02 12:24:30|14352.25|14232.25|14352.93|14232.93|14352.94|14232.94|14352.25|14232.25|9
1643804680000|2022-02-02 12:24:40|14352.95|14232.95|14352|14232|14352.95|14232.95|14352|14232|8
1643804690000|2022-02-02 12:24:50|14353.08|14233.08|14353.62|14233.62|14353.62|14233.62|14352.52|14232.52|10
1643804700000|2022-02-02 12:25:00|14353.69|14233.69|14354.32|14234.32|14354.38|14234.38|14353.63|14233.63|10
1643804710000|2022-02-02 12:25:10|14354.29|14234.29|14353.84|14233.84|14354.29|14234.29|14353.68|14233.68|10
1643804720000|2022-02-02 12:25:20|14353.65|14233.65|14355.09|14235.09|14355.09|14235.09|14353.65|14233.65|10
1643804730000|2022-02-02 12:25:30|14355.1|14235.1|14355.42|14235.42|14355.61|14235.61|14355.08|14235.08|10
1643804740000|2022-02-02 12:25:40|14355.26|14235.26|14355.74|14235.74|14355.95|14235.95|14355.26|14235.26|10
1643804750000|2022-02-02 12:25:50|14355.72|14235.72|14356.08|14236.08|14356.44|14236.44|14355.58|14235.58|9
1643804760000|2022-02-02 12:26:00|14356.56|14236.56|14357.08|14237.08|14357.54|14237.54|14356.56|14236.56|10
1643804770000|2022-02-02 12:26:10|14357.17|14237.17|14357.35|14237.35|14357.54|14237.54|14356.74|14236.74|10
1643804780000|2022-02-02 12:26:20|14357.75|14237.75|14358.95|14238.95|14359.06|14239.06|14357.75|14237.75|10
1643804790000|2022-02-02 12:26:30|14358.59|14238.59|14356.24|14236.24|14358.74|14238.74|14356.24|14236.24|9
1643804800000|2022-02-02 12:26:40|14356.5|14236.5|14357.3|14237.3|14357.38|14237.38|14356.5|14236.5|8
1643804810000|2022-02-02 12:26:50|14357.28|14237.28|14355.39|14235.39|14357.28|14237.28|14354.96|14234.96|10
1643804820000|2022-02-02 12:27:00|14355.02|14235.02|14354.31|14234.31|14355.05|14235.05|14354.31|14234.31|10
1643804830000|2022-02-02 12:27:10|14353.22|14233.22|14354.58|14234.58|14354.78|14234.78|14353.21|14233.21|10
1643804840000|2022-02-02 12:27:20|14355.04|14235.04|14353.73|14233.73|14355.04|14235.04|14353.73|14233.73|10
1643804850000|2022-02-02 12:27:30|14353.9|14233.9|14356.47|14236.47|14356.63|14236.63|14353.9|14233.9|10
1643804860000|2022-02-02 12:27:40|14356.35|14236.35|14353.83|14233.83|14356.35|14236.35|14353.83|14233.83|10
1643804870000|2022-02-02 12:27:50|14353.62|14233.62|14352.67|14232.67|14353.67|14233.67|14352.37|14232.37|10
1643804880000|2022-02-02 12:28:00|14353.03|14233.03|14353.7|14233.7|14354.2|14234.2|14353.03|14233.03|10
1643804890000|2022-02-02 12:28:10|14353.46|14233.46|14354.4|14234.4|14354.4|14234.4|14353.42|14233.42|9
1643804900000|2022-02-02 12:28:20|14354.59|14234.59|14354.82|14234.82|14354.82|14234.82|14354.1|14234.1|10
1643804910000|2022-02-02 12:28:30|14354.98|14234.98|14356.87|14236.87|14356.87|14236.87|14354.98|14234.98|9
1643804920000|2022-02-02 12:28:40|14356.88|14236.88|14358.48|14238.48|14358.48|14238.48|14356.88|14236.88|10
1643804930000|2022-02-02 12:28:50|14358.49|14238.49|14360.74|14240.74|14360.74|14240.74|14358.46|14238.46|10
1643804940000|2022-02-02 12:29:00|14360.59|14240.59|14360.09|14240.09|14360.63|14240.63|14360.09|14240.09|9
1643804950000|2022-02-02 12:29:10|14360.11|14240.11|14362.8|14242.8|14363.07|14243.07|14360.11|14240.11|10
1643804960000|2022-02-02 12:29:20|14363.12|14243.12|14366.71|14246.71|14366.71|14246.71|14363.12|14243.12|10
1643804970000|2022-02-02 12:29:30|14366.82|14246.82|14367|14247|14367|14247|14366.32|14246.32|9
1643804980000|2022-02-02 12:29:40|14366.98|14246.98|14365.29|14245.29|14366.98|14246.98|14365.29|14245.29|10
1643804990000|2022-02-02 12:29:50|14365.37|14245.37|14365.77|14245.77|14365.77|14245.77|14365.17|14245.17|9
1643805000000|2022-02-02 12:30:00|14365.74|14245.74|14365.4|14245.4|14365.85|14245.85|14365.4|14245.4|9
1643805010000|2022-02-02 12:30:10|14365.55|14245.55|14366.05|14246.05|14366.17|14246.17|14365.55|14245.55|10
1643805020000|2022-02-02 12:30:20|14365.99|14245.99|14365.13|14245.13|14365.99|14245.99|14365.13|14245.13|10
1643805030000|2022-02-02 12:30:30|14365.1|14245.1|14359.86|14239.86|14365.1|14245.1|14359.86|14239.86|10
1643805040000|2022-02-02 12:30:40|14358.82|14238.82|14353.76|14233.76|14358.82|14238.82|14353.76|14233.76|10
1643805050000|2022-02-02 12:30:50|14353.28|14233.28|14353.08|14233.08|14353.63|14233.63|14353.08|14233.08|10
1643805060000|2022-02-02 12:31:00|14353.28|14233.28|14350.57|14230.57|14353.28|14233.28|14350.38|14230.38|10
1643805070000|2022-02-02 12:31:10|14350.54|14230.54|14346.06|14226.06|14350.68|14230.68|14346.06|14226.06|10
1643805080000|2022-02-02 12:31:20|14345.72|14225.72|14346.17|14226.17|14346.27|14226.27|14345.71|14225.71|10
1643805090000|2022-02-02 12:31:30|14346.07|14226.07|14343.44|14223.44|14346.07|14226.07|14343.44|14223.44|10
1643805100000|2022-02-02 12:31:40|14342.83|14222.83|14341.72|14221.72|14343.06|14223.06|14341.35|14221.35|10
1643805110000|2022-02-02 12:31:50|14342.06|14222.06|14340.33|14220.33|14342.06|14222.06|14340.33|14220.33|9
1643805120000|2022-02-02 12:32:00|14340.58|14220.58|14341.39|14221.39|14341.39|14221.39|14340.56|14220.56|10
1643805130000|2022-02-02 12:32:10|14341.13|14221.13|14341.28|14221.28|14341.81|14221.81|14341.13|14221.13|9
1643805140000|2022-02-02 12:32:20|14341.48|14221.48|14341.23|14221.23|14341.6|14221.6|14340.98|14220.98|10
1643805150000|2022-02-02 12:32:30|14342.25|14222.25|14343.97|14223.97|14343.97|14223.97|14342.25|14222.25|10
1643805160000|2022-02-02 12:32:40|14344.02|14224.02|14345.29|14225.29|14345.29|14225.29|14344.02|14224.02|10
1643805170000|2022-02-02 12:32:50|14345.58|14225.58|14345.42|14225.42|14345.58|14225.58|14345.07|14225.07|10
1643805180000|2022-02-02 12:33:00|14345.55|14225.55|14343.83|14223.83|14345.55|14225.55|14343.83|14223.83|10
1643805190000|2022-02-02 12:33:10|14343.72|14223.72|14342.79|14222.79|14343.94|14223.94|14342.7|14222.7|10
1643805200000|2022-02-02 12:33:20|14343.26|14223.26|14343.83|14223.83|14343.83|14223.83|14343.26|14223.26|10
1643805210000|2022-02-02 12:33:30|14343.77|14223.77|14343.74|14223.74|14343.98|14223.98|14343.74|14223.74|6
1643805220000|2022-02-02 12:33:40|14343.73|14223.73|14344.16|14224.16|14344.16|14224.16|14343.26|14223.26|8
1643805230000|2022-02-02 12:33:50|14343.94|14223.94|14343.58|14223.58|14343.94|14223.94|14343.58|14223.58|8
1643805240000|2022-02-02 12:34:00|14343.41|14223.41|14343.38|14223.38|14343.41|14223.41|14342.62|14222.62|10
1643805250000|2022-02-02 12:34:10|14343.43|14223.43|14343.22|14223.22|14343.44|14223.44|14343.07|14223.07|9
1643805260000|2022-02-02 12:34:20|14342.71|14222.71|14343.21|14223.21|14343.22|14223.22|14342.58|14222.58|9
1643805270000|2022-02-02 12:34:30|14343.24|14223.24|14343.44|14223.44|14343.62|14223.62|14343.24|14223.24|8
1643805280000|2022-02-02 12:34:40|14343.45|14223.45|14343.5|14223.5|14343.62|14223.62|14343.45|14223.45|8
1643805290000|2022-02-02 12:34:50|14343.49|14223.49|14342.16|14222.16|14343.53|14223.53|14342.16|14222.16|8
1643805300000|2022-02-02 12:35:00|14341.94|14221.94|14336.11|14216.11|14341.94|14221.94|14335.96|14215.96|10
1643805310000|2022-02-02 12:35:10|14335.36|14215.36|14329.5|14209.5|14335.36|14215.36|14329.5|14209.5|10
1643805320000|2022-02-02 12:35:20|14329.85|14209.85|14330.73|14210.73|14330.73|14210.73|14329.34|14209.34|10
1643805330000|2022-02-02 12:35:30|14330.92|14210.92|14331.67|14211.67|14331.67|14211.67|14330.92|14210.92|10
1643805340000|2022-02-02 12:35:40|14331.9|14211.9|14331.93|14211.93|14331.93|14211.93|14330.89|14210.89|10
1643805350000|2022-02-02 12:35:50|14332.05|14212.05|14337.24|14217.24|14337.24|14217.24|14332.05|14212.05|10
1643805360000|2022-02-02 12:36:00|14337.99|14217.99|14343.13|14223.13|14343.13|14223.13|14337.99|14217.99|10
1643805370000|2022-02-02 12:36:10|14344.11|14224.11|14346.43|14226.43|14347.08|14227.08|14344.11|14224.11|10
1643805380000|2022-02-02 12:36:20|14346.58|14226.58|14343.71|14223.71|14346.58|14226.58|14343.71|14223.71|10
1643805390000|2022-02-02 12:36:30|14343.66|14223.66|14342.42|14222.42|14343.66|14223.66|14341.81|14221.81|10
1643805400000|2022-02-02 12:36:40|14342.32|14222.32|14342.13|14222.13|14342.43|14222.43|14341.87|14221.87|9
1643805410000|2022-02-02 12:36:50|14341.76|14221.76|14343.45|14223.45|14343.7|14223.7|14341.76|14221.76|10
1643805420000|2022-02-02 12:37:00|14343.44|14223.44|14345.26|14225.26|14346.04|14226.04|14343.42|14223.42|9
1643805430000|2022-02-02 12:37:10|14345.22|14225.22|14344.24|14224.24|14345.38|14225.38|14344.24|14224.24|10
1643805440000|2022-02-02 12:37:20|14344.23|14224.23|14344.44|14224.44|14344.84|14224.84|14343.78|14223.78|10
1643805450000|2022-02-02 12:37:30|14344.9|14224.9|14345.61|14225.61|14346.26|14226.26|14344.9|14224.9|10
1643805460000|2022-02-02 12:37:40|14346.46|14226.46|14345.23|14225.23|14346.46|14226.46|14345.15|14225.15|10
1643805470000|2022-02-02 12:37:50|14345.48|14225.48|14345.29|14225.29|14345.88|14225.88|14345.29|14225.29|9
1643805480000|2022-02-02 12:38:00|14345.17|14225.17|14346.84|14226.84|14346.84|14226.84|14345.17|14225.17|10
1643805490000|2022-02-02 12:38:10|14346.74|14226.74|14348.13|14228.13|14348.13|14228.13|14346.74|14226.74|9
1643805500000|2022-02-02 12:38:20|14348.26|14228.26|14349.15|14229.15|14349.34|14229.34|14347.81|14227.81|10
1643805510000|2022-02-02 12:38:30|14349.36|14229.36|14350.59|14230.59|14350.59|14230.59|14349.36|14229.36|9
1643805520000|2022-02-02 12:38:40|14350.68|14230.68|14352.54|14232.54|14352.54|14232.54|14350.64|14230.64|10
1643805530000|2022-02-02 12:38:50|14352.59|14232.59|14352.39|14232.39|14353.06|14233.06|14352.39|14232.39|10
1643805540000|2022-02-02 12:39:00|14352.35|14232.35|14351.93|14231.93|14352.35|14232.35|14351.19|14231.19|10
1643805550000|2022-02-02 12:39:10|14352.14|14232.14|14352.39|14232.39|14352.39|14232.39|14351.73|14231.73|10
1643805560000|2022-02-02 12:39:20|14352.55|14232.55|14351.04|14231.04|14352.62|14232.62|14351.04|14231.04|10
1643805570000|2022-02-02 12:39:30|14350.9|14230.9|14350.03|14230.03|14350.9|14230.9|14350.01|14230.01|9
1643805580000|2022-02-02 12:39:40|14350.27|14230.27|14353.01|14233.01|14353.01|14233.01|14350.27|14230.27|9
1643805590000|2022-02-02 12:39:50|14353.28|14233.28|14354.13|14234.13|14354.13|14234.13|14353.28|14233.28|8
1643805600000|2022-02-02 12:40:00|14354.82|14234.82|14353.25|14233.25|14354.82|14234.82|14353.25|14233.25|10
1643805610000|2022-02-02 12:40:10|14353.13|14233.13|14353.76|14233.76|14353.82|14233.82|14353.07|14233.07|10
1643805620000|2022-02-02 12:40:20|14353.77|14233.77|14354.97|14234.97|14355.26|14235.26|14353.77|14233.77|10
1643805630000|2022-02-02 12:40:30|14354.9|14234.9|14354.26|14234.26|14354.9|14234.9|14354.18|14234.18|10
1643805640000|2022-02-02 12:40:40|14354.55|14234.55|14354.88|14234.88|14355|14235|14354.27|14234.27|8
1643805650000|2022-02-02 12:40:50|14355.18|14235.18|14355.49|14235.49|14355.51|14235.51|14354.8|14234.8|9
1643805660000|2022-02-02 12:41:00|14355.74|14235.74|14356.85|14236.85|14356.89|14236.89|14355.74|14235.74|10
1643805670000|2022-02-02 12:41:10|14356.92|14236.92|14356.82|14236.82|14356.96|14236.96|14356.82|14236.82|9
1643805680000|2022-02-02 12:41:20|14356.8|14236.8|14361.62|14241.62|14361.62|14241.62|14356.8|14236.8|9
1643805690000|2022-02-02 12:41:30|14361.51|14241.51|14365.77|14245.77|14365.84|14245.84|14361.51|14241.51|10
1643805700000|2022-02-02 12:41:40|14365.98|14245.98|14366.8|14246.8|14366.8|14246.8|14365.95|14245.95|10
1643805710000|2022-02-02 12:41:50|14367.56|14247.56|14370.27|14250.27|14370.27|14250.27|14367.56|14247.56|10
1643805720000|2022-02-02 12:42:00|14370.49|14250.49|14371.92|14251.92|14371.92|14251.92|14370.49|14250.49|9
1643805730000|2022-02-02 12:42:10|14371.53|14251.53|14372.7|14252.7|14372.77|14252.77|14371.53|14251.53|10
1643805740000|2022-02-02 12:42:20|14373.38|14253.38|14376.91|14256.91|14376.91|14256.91|14373.38|14253.38|10
1643805750000|2022-02-02 12:42:30|14376.82|14256.82|14379.82|14259.82|14379.82|14259.82|14376.67|14256.67|10
1643805760000|2022-02-02 12:42:40|14379.89|14259.89|14382.6|14262.6|14382.79|14262.79|14379.89|14259.89|10
1643805770000|2022-02-02 12:42:50|14383.06|14263.06|14383.33|14263.33|14383.33|14263.33|14382.26|14262.26|10
1643805780000|2022-02-02 12:43:00|14383.2|14263.2|14386.73|14266.73|14386.73|14266.73|14383.19|14263.19|10
1643805790000|2022-02-02 12:43:10|14386.61|14266.61|14386.13|14266.13|14386.61|14266.61|14385.81|14265.81|9
1643805800000|2022-02-02 12:43:20|14386.22|14266.22|14388.6|14268.6|14388.6|14268.6|14386.18|14266.18|9
1643805810000|2022-02-02 12:43:30|14387.69|14267.69|14389.78|14269.78|14389.78|14269.78|14387.26|14267.26|10
1643805820000|2022-02-02 12:43:40|14390.08|14270.08|14392.08|14272.08|14392.47|14272.47|14390.08|14270.08|9
1643805830000|2022-02-02 12:43:50|14392.18|14272.18|14394.16|14274.16|14394.16|14274.16|14391.96|14271.96|10
1643805840000|2022-02-02 12:44:00|14394.43|14274.43|14398.35|14278.35|14398.35|14278.35|14394.43|14274.43|10
1643805850000|2022-02-02 12:44:10|14398.68|14278.68|14400.8|14280.8|14400.8|14280.8|14398.68|14278.68|10
1643805860000|2022-02-02 12:44:20|14400.62|14280.62|14401.64|14281.64|14401.64|14281.64|14400.62|14280.62|10
1643805870000|2022-02-02 12:44:30|14401.3|14281.3|14401.66|14281.66|14401.66|14281.66|14401.13|14281.13|9
1643805880000|2022-02-02 12:44:40|14401.74|14281.74|14399.95|14279.95|14401.74|14281.74|14399.95|14279.95|10
1643805890000|2022-02-02 12:44:50|14399.42|14279.42|14400.77|14280.77|14400.77|14280.77|14399.08|14279.08|10
1643805900000|2022-02-02 12:45:00|14400.84|14280.84|14401.94|14281.94|14401.94|14281.94|14400.84|14280.84|10
1643805910000|2022-02-02 12:45:10|14402.97|14282.97|14407.5|14287.5|14407.6|14287.6|14402.9|14282.9|10
1643805920000|2022-02-02 12:45:20|14407.6|14287.6|14414.08|14294.08|14414.08|14294.08|14407.6|14287.6|10
1643805930000|2022-02-02 12:45:30|14414.8|14294.8|14421.41|14301.41|14421.41|14301.41|14414.52|14294.52|10
1643805940000|2022-02-02 12:45:40|14421.19|14301.19|14423.07|14303.07|14423.07|14303.07|14420.58|14300.58|9
1643805950000|2022-02-02 12:45:50|14423.39|14303.39|14423.6|14303.6|14424.14|14304.14|14423.39|14303.39|10
1643805960000|2022-02-02 12:46:00|14423.99|14303.99|14428.49|14308.49|14428.6|14308.6|14423.99|14303.99|10
1643805970000|2022-02-02 12:46:10|14429.03|14309.03|14430.61|14310.61|14431.2|14311.2|14428.86|14308.86|10
1643805980000|2022-02-02 12:46:20|14430.52|14310.52|14429.42|14309.42|14431.41|14311.41|14429.3|14309.3|10
1643805990000|2022-02-02 12:46:30|14429.66|14309.66|14427.01|14307.01|14429.66|14309.66|14427.01|14307.01|10
1643806000000|2022-02-02 12:46:40|14428.25|14308.25|14426.85|14306.85|14428.25|14308.25|14426.85|14306.85|9
1643806010000|2022-02-02 12:46:50|14426.75|14306.75|14429.52|14309.52|14429.52|14309.52|14426.75|14306.75|9
1643806020000|2022-02-02 12:47:00|14429.14|14309.14|14432.23|14312.23|14432.23|14312.23|14428.44|14308.44|10
1643806030000|2022-02-02 12:47:10|14432.42|14312.42|14436.6|14316.6|14436.6|14316.6|14432.42|14312.42|10
1643806040000|2022-02-02 12:47:20|14438.22|14318.22|14440.18|14320.18|14440.4|14320.4|14438.22|14318.22|10
1643806050000|2022-02-02 12:47:30|14441.48|14321.48|14441.84|14321.84|14442.54|14322.54|14441.44|14321.44|10
1643806060000|2022-02-02 12:47:40|14441.79|14321.79|14442.71|14322.71|14442.81|14322.81|14441.79|14321.79|10
1643806070000|2022-02-02 12:47:50|14443.1|14323.1|14442.76|14322.76|14443.1|14323.1|14442.41|14322.41|9
1643806080000|2022-02-02 12:48:00|14442.07|14322.07|14444.63|14324.63|14444.63|14324.63|14442.07|14322.07|10
1643806090000|2022-02-02 12:48:10|14444.42|14324.42|14441.32|14321.32|14444.42|14324.42|14441.32|14321.32|10
1643806100000|2022-02-02 12:48:20|14440.79|14320.79|14437.61|14317.61|14440.79|14320.79|14437.61|14317.61|10
1643806110000|2022-02-02 12:48:30|14437.41|14317.41|14434.79|14314.79|14437.41|14317.41|14434.51|14314.51|10
1643806120000|2022-02-02 12:48:40|14434.1|14314.1|14430.69|14310.69|14434.16|14314.16|14430.69|14310.69|10
1643806130000|2022-02-02 12:48:50|14430.34|14310.34|14429.08|14309.08|14430.6|14310.6|14429.08|14309.08|10
1643806140000|2022-02-02 12:49:00|14428.98|14308.98|14427.51|14307.51|14428.98|14308.98|14427.5|14307.5|10
1643806150000|2022-02-02 12:49:10|14427.61|14307.61|14427.79|14307.79|14427.81|14307.81|14426.65|14306.65|10
1643806160000|2022-02-02 12:49:20|14427.71|14307.71|14429.82|14309.82|14429.82|14309.82|14427.44|14307.44|10
1643806170000|2022-02-02 12:49:30|14429.99|14309.99|14430.55|14310.55|14430.57|14310.57|14429.67|14309.67|10
1643806180000|2022-02-02 12:49:40|14430.58|14310.58|14431.9|14311.9|14432.55|14312.55|14430.53|14310.53|9
1643806190000|2022-02-02 12:49:50|14431.77|14311.77|14432.83|14312.83|14432.83|14312.83|14431.77|14311.77|10
1643806200000|2022-02-02 12:50:00|14432.55|14312.55|14435.39|14315.39|14435.39|14315.39|14432.52|14312.52|10
1643806210000|2022-02-02 12:50:10|14435.8|14315.8|14437.1|14317.1|14437.11|14317.11|14435.79|14315.79|10
1643806220000|2022-02-02 12:50:20|14437.01|14317.01|14435.25|14315.25|14437.71|14317.71|14435.25|14315.25|10
1643806230000|2022-02-02 12:50:30|14434.16|14314.16|14431.61|14311.61|14434.18|14314.18|14430.85|14310.85|10
1643806240000|2022-02-02 12:50:40|14431.76|14311.76|14432.05|14312.05|14432.05|14312.05|14431.32|14311.32|10
1643806250000|2022-02-02 12:50:50|14432|14312|14431.24|14311.24|14432|14312|14431.13|14311.13|9
1643806260000|2022-02-02 12:51:00|14431.28|14311.28|14429.71|14309.71|14431.53|14311.53|14429.71|14309.71|10
1643806270000|2022-02-02 12:51:10|14429.63|14309.63|14429.22|14309.22|14429.65|14309.65|14429.22|14309.22|10
1643806280000|2022-02-02 12:51:20|14428.98|14308.98|14424.12|14304.12|14429.13|14309.13|14424.12|14304.12|10
1643806290000|2022-02-02 12:51:30|14423.87|14303.87|14422.73|14302.73|14424|14304|14422.72|14302.72|10
1643806300000|2022-02-02 12:51:40|14421.46|14301.46|14418.64|14298.64|14421.46|14301.46|14418.64|14298.64|10
1643806310000|2022-02-02 12:51:50|14418.38|14298.38|14414.34|14294.34|14418.38|14298.38|14414.34|14294.34|10
1643806320000|2022-02-02 12:52:00|14414.02|14294.02|14411.94|14291.94|14414.04|14294.04|14411.6|14291.6|10
1643806330000|2022-02-02 12:52:10|14411.83|14291.83|14410.93|14290.93|14411.9|14291.9|14410.93|14290.93|10
1643806340000|2022-02-02 12:52:20|14410.98|14290.98|14407.73|14287.73|14411.07|14291.07|14407.73|14287.73|10
1643806350000|2022-02-02 12:52:30|14408.04|14288.04|14403.7|14283.7|14408.04|14288.04|14403.7|14283.7|10
1643806360000|2022-02-02 12:52:40|14403.19|14283.19|14404.88|14284.88|14404.88|14284.88|14403.19|14283.19|10
1643806370000|2022-02-02 12:52:50|14404.95|14284.95|14406.98|14286.98|14406.99|14286.99|14404.95|14284.95|10
1643806380000|2022-02-02 12:53:00|14407.93|14287.93|14408.85|14288.85|14408.85|14288.85|14407.54|14287.54|9
1643806390000|2022-02-02 12:53:10|14408.83|14288.83|14411.32|14291.32|14411.32|14291.32|14408.83|14288.83|10
1643806400000|2022-02-02 12:53:20|14411.79|14291.79|14414.59|14294.59|14414.59|14294.59|14411.53|14291.53|10
1643806410000|2022-02-02 12:53:30|14414.62|14294.62|14415.21|14295.21|14415.72|14295.72|14414.62|14294.62|10
1643806420000|2022-02-02 12:53:40|14415.25|14295.25|14416.7|14296.7|14416.7|14296.7|14415.25|14295.25|10
1643806430000|2022-02-02 12:53:50|14416.55|14296.55|14415.92|14295.92|14416.78|14296.78|14415.82|14295.82|10
1643806440000|2022-02-02 12:54:00|14416.05|14296.05|14415.55|14295.55|14416.29|14296.29|14415.5|14295.5|10
1643806450000|2022-02-02 12:54:10|14415.27|14295.27|14414.37|14294.37|14415.27|14295.27|14414.37|14294.37|10
1643806460000|2022-02-02 12:54:20|14415.12|14295.12|14417.72|14297.72|14417.72|14297.72|14415.11|14295.11|10
1643806470000|2022-02-02 12:54:30|14417.91|14297.91|14418.24|14298.24|14418.6|14298.6|14417.91|14297.91|10
1643806480000|2022-02-02 12:54:40|14418.43|14298.43|14418.48|14298.48|14418.48|14298.48|14418.06|14298.06|10
1643806490000|2022-02-02 12:54:50|14418.7|14298.7|14419.41|14299.41|14419.41|14299.41|14418.7|14298.7|7
1643806500000|2022-02-02 12:55:00|14418.96|14298.96|14418.8|14298.8|14418.96|14298.96|14418.6|14298.6|8
1643806510000|2022-02-02 12:55:10|14419.2|14299.2|14420.01|14300.01|14420.01|14300.01|14418.8|14298.8|10
1643806520000|2022-02-02 12:55:20|14420.06|14300.06|14423.53|14303.53|14423.53|14303.53|14420.06|14300.06|9
1643806530000|2022-02-02 12:55:30|14425.32|14305.32|14428.5|14308.5|14428.5|14308.5|14425.32|14305.32|10
1643806540000|2022-02-02 12:55:40|14429.05|14309.05|14430.67|14310.67|14430.98|14310.98|14428.44|14308.44|10
1643806550000|2022-02-02 12:55:50|14430.85|14310.85|14434.12|14314.12|14434.12|14314.12|14430.85|14310.85|10
1643806560000|2022-02-02 12:56:00|14433.57|14313.57|14432.52|14312.52|14434.92|14314.92|14432.52|14312.52|10
1643806570000|2022-02-02 12:56:10|14431.67|14311.67|14430.02|14310.02|14431.67|14311.67|14430.02|14310.02|10
1643806580000|2022-02-02 12:56:20|14430.01|14310.01|14430.91|14310.91|14430.91|14310.91|14429.6|14309.6|10
1643806590000|2022-02-02 12:56:30|14431.19|14311.19|14433.62|14313.62|14433.62|14313.62|14431.13|14311.13|10
1643806600000|2022-02-02 12:56:40|14434.35|14314.35|14435.27|14315.27|14435.27|14315.27|14433.92|14313.92|10
1643806610000|2022-02-02 12:56:50|14435.43|14315.43|14434.69|14314.69|14435.53|14315.53|14434.59|14314.59|10
1643806620000|2022-02-02 12:57:00|14434.76|14314.76|14432.92|14312.92|14434.77|14314.77|14432.92|14312.92|10
1643806630000|2022-02-02 12:57:10|14432.84|14312.84|14430.34|14310.34|14432.84|14312.84|14430.27|14310.27|10
1643806640000|2022-02-02 12:57:20|14429.93|14309.93|14430.11|14310.11|14430.85|14310.85|14429.93|14309.93|10
1643806650000|2022-02-02 12:57:30|14430.67|14310.67|14430.03|14310.03|14430.84|14310.84|14429.97|14309.97|10
1643806660000|2022-02-02 12:57:40|14429.94|14309.94|14430.54|14310.54|14430.54|14310.54|14429.31|14309.31|10
1643806670000|2022-02-02 12:57:50|14430.71|14310.71|14429.85|14309.85|14430.71|14310.71|14429.83|14309.83|9
1643806680000|2022-02-02 12:58:00|14429.87|14309.87|14429|14309|14429.87|14309.87|14429|14309|9
1643806690000|2022-02-02 12:58:10|14429.1|14309.1|14428.72|14308.72|14429.39|14309.39|14428.72|14308.72|10
1643806700000|2022-02-02 12:58:20|14428.97|14308.97|14427.19|14307.19|14428.97|14308.97|14427.19|14307.19|10
1643806710000|2022-02-02 12:58:30|14426.75|14306.75|14423.32|14303.32|14426.75|14306.75|14423.32|14303.32|9
1643806720000|2022-02-02 12:58:40|14423.48|14303.48|14423.66|14303.66|14423.79|14303.79|14423.31|14303.31|10
1643806730000|2022-02-02 12:58:50|14423.58|14303.58|14423.26|14303.26|14423.91|14303.91|14422.92|14302.92|9
1643806740000|2022-02-02 12:59:00|14423.15|14303.15|14422.9|14302.9|14423.15|14303.15|14422.31|14302.31|9
1643806750000|2022-02-02 12:59:10|14422.99|14302.99|14421.66|14301.66|14422.99|14302.99|14421.66|14301.66|9
1643806760000|2022-02-02 12:59:20|14421.72|14301.72|14421.09|14301.09|14421.72|14301.72|14420.06|14300.06|10
1643806770000|2022-02-02 12:59:30|14421.07|14301.07|14424.54|14304.54|14424.54|14304.54|14421.07|14301.07|10
1643806780000|2022-02-02 12:59:40|14424.83|14304.83|14426.35|14306.35|14426.35|14306.35|14424.83|14304.83|10
1643806790000|2022-02-02 12:59:50|14426.37|14306.37|14427.64|14307.64|14427.64|14307.64|14426.37|14306.37|9
1643806800000|2022-02-02 13:00:00|14427.87|14307.87|14433.66|14313.66|14433.66|14313.66|14427.82|14307.82|10
1643806810000|2022-02-02 13:00:10|14434.06|14314.06|14436.71|14316.71|14436.71|14316.71|14434.06|14314.06|10
1643806820000|2022-02-02 13:00:20|14436.92|14316.92|14436.78|14316.78|14437.46|14317.46|14436.57|14316.57|10
1643806830000|2022-02-02 13:00:30|14436.59|14316.59|14435.67|14315.67|14436.99|14316.99|14435.67|14315.67|10
1643806840000|2022-02-02 13:00:40|14435.6|14315.6|14432.95|14312.95|14435.6|14315.6|14432.95|14312.95|9
1643806850000|2022-02-02 13:00:50|14432.8|14312.8|14432.63|14312.63|14432.8|14312.8|14432.25|14312.25|10
1643806860000|2022-02-02 13:01:00|14432.65|14312.65|14431.29|14311.29|14432.76|14312.76|14431.07|14311.07|10
1643806870000|2022-02-02 13:01:10|14431.41|14311.41|14432.64|14312.64|14432.64|14312.64|14431.2|14311.2|10
1643806880000|2022-02-02 13:01:20|14432.68|14312.68|14432.24|14312.24|14433.01|14313.01|14431.99|14311.99|10
1643806890000|2022-02-02 13:01:30|14432.07|14312.07|14431.17|14311.17|14432.07|14312.07|14430.84|14310.84|10
1643806900000|2022-02-02 13:01:40|14431.11|14311.11|14430.67|14310.67|14431.47|14311.47|14430.67|14310.67|10
1643806910000|2022-02-02 13:01:50|14430.69|14310.69|14430.51|14310.51|14430.69|14310.69|14429.82|14309.82|10
1643806920000|2022-02-02 13:02:00|14430.64|14310.64|14429.91|14309.91|14430.76|14310.76|14429.87|14309.87|10
1643806930000|2022-02-02 13:02:10|14430.41|14310.41|14431.05|14311.05|14431.17|14311.17|14430.41|14310.41|9
1643806940000|2022-02-02 13:02:20|14431|14311|14431.42|14311.42|14431.42|14311.42|14430.21|14310.21|9
1643806950000|2022-02-02 13:02:30|14431.63|14311.63|14432.08|14312.08|14432.13|14312.13|14431.63|14311.63|10
1643806960000|2022-02-02 13:02:40|14432.2|14312.2|14433.32|14313.32|14433.32|14313.32|14432.08|14312.08|9
1643806970000|2022-02-02 13:02:50|14433.54|14313.54|14434.41|14314.41|14434.88|14314.88|14433.54|14313.54|10
1643806980000|2022-02-02 13:03:00|14434.38|14314.38|14434.45|14314.45|14434.49|14314.49|14434.1|14314.1|9
1643806990000|2022-02-02 13:03:10|14434.32|14314.32|14435.58|14315.58|14435.58|14315.58|14434.05|14314.05|10
1643807000000|2022-02-02 13:03:20|14435.54|14315.54|14436.3|14316.3|14436.68|14316.68|14435.54|14315.54|9
1643807010000|2022-02-02 13:03:30|14436.22|14316.22|14436.33|14316.33|14436.94|14316.94|14436.15|14316.15|9
1643807020000|2022-02-02 13:03:40|14436.24|14316.24|14436.67|14316.67|14436.7|14316.7|14436.07|14316.07|10
1643807030000|2022-02-02 13:03:50|14437.29|14317.29|14437.99|14317.99|14438.07|14318.07|14437.29|14317.29|9
1643807040000|2022-02-02 13:04:00|14438.1|14318.1|14436.69|14316.69|14438.1|14318.1|14436.69|14316.69|10
1643807050000|2022-02-02 13:04:10|14436.6|14316.6|14438.99|14318.99|14438.99|14318.99|14436.6|14316.6|10
1643807060000|2022-02-02 13:04:20|14439.46|14319.46|14440.43|14320.43|14440.87|14320.87|14439.46|14319.46|10
1643807070000|2022-02-02 13:04:30|14439.56|14319.56|14438.1|14318.1|14439.85|14319.85|14438.1|14318.1|10
1643807080000|2022-02-02 13:04:40|14437.99|14317.99|14435.5|14315.5|14437.99|14317.99|14435.5|14315.5|9
1643807090000|2022-02-02 13:04:50|14436.42|14316.42|14435.73|14315.73|14436.42|14316.42|14435.61|14315.61|10
1643807100000|2022-02-02 13:05:00|14435.38|14315.38|14434.63|14314.63|14435.51|14315.51|14434.3|14314.3|10
1643807110000|2022-02-02 13:05:10|14434.21|14314.21|14430.66|14310.66|14434.28|14314.28|14430.66|14310.66|10
1643807120000|2022-02-02 13:05:20|14429.92|14309.92|14425|14305|14429.92|14309.92|14425|14305|10
1643807130000|2022-02-02 13:05:30|14423.99|14303.99|14420.15|14300.15|14424.08|14304.08|14419.74|14299.74|9
1643807140000|2022-02-02 13:05:40|14420.39|14300.39|14420.9|14300.9|14420.9|14300.9|14420.09|14300.09|10
1643807150000|2022-02-02 13:05:50|14421.09|14301.09|14422.15|14302.15|14422.25|14302.25|14421.09|14301.09|10
1643807160000|2022-02-02 13:06:00|14422.45|14302.45|14423.57|14303.57|14424.27|14304.27|14422.45|14302.45|10
1643807170000|2022-02-02 13:06:10|14423.69|14303.69|14426.13|14306.13|14426.39|14306.39|14423.69|14303.69|9
1643807180000|2022-02-02 13:06:20|14426.66|14306.66|14428.17|14308.17|14428.17|14308.17|14426.66|14306.66|10
1643807190000|2022-02-02 13:06:30|14428.68|14308.68|14428.51|14308.51|14428.68|14308.68|14428.08|14308.08|10
1643807200000|2022-02-02 13:06:40|14428.54|14308.54|14430.61|14310.61|14430.74|14310.74|14428.54|14308.54|10
1643807210000|2022-02-02 13:06:50|14430.9|14310.9|14431.49|14311.49|14431.49|14311.49|14430.73|14310.73|10
1643807220000|2022-02-02 13:07:00|14431.9|14311.9|14433.36|14313.36|14433.36|14313.36|14431.71|14311.71|10
1643807230000|2022-02-02 13:07:10|14433.32|14313.32|14432.37|14312.37|14433.32|14313.32|14432.37|14312.37|10
1643807240000|2022-02-02 13:07:20|14432.12|14312.12|14431.44|14311.44|14432.32|14312.32|14431.44|14311.44|10
1643807250000|2022-02-02 13:07:30|14431.24|14311.24|14430.14|14310.14|14431.24|14311.24|14430.14|14310.14|10
1643807260000|2022-02-02 13:07:40|14430.15|14310.15|14430.14|14310.14|14430.22|14310.22|14430.12|14310.12|7
1643807270000|2022-02-02 13:07:50|14430.13|14310.13|14430.48|14310.48|14430.69|14310.69|14430.13|14310.13|9
1643807280000|2022-02-02 13:08:00|14430.44|14310.44|14430.17|14310.17|14430.44|14310.44|14429.86|14309.86|9
1643807290000|2022-02-02 13:08:10|14430.21|14310.21|14429.66|14309.66|14430.33|14310.33|14429.51|14309.51|10
1643807300000|2022-02-02 13:08:20|14429.62|14309.62|14429.59|14309.59|14429.68|14309.68|14429.54|14309.54|7
1643807310000|2022-02-02 13:08:30|14429.38|14309.38|14429.36|14309.36|14429.41|14309.41|14429.12|14309.12|8
1643807320000|2022-02-02 13:08:40|14429.31|14309.31|14428.95|14308.95|14429.31|14309.31|14428.85|14308.85|8
1643807330000|2022-02-02 13:08:50|14429.08|14309.08|14429.09|14309.09|14429.28|14309.28|14429.04|14309.04|8
1643807340000|2022-02-02 13:09:00|14429.22|14309.22|14428.86|14308.86|14429.45|14309.45|14428.85|14308.85|9
1643807350000|2022-02-02 13:09:10|14428.57|14308.57|14427.87|14307.87|14428.77|14308.77|14427.82|14307.82|10
1643807360000|2022-02-02 13:09:20|14427.85|14307.85|14426.56|14306.56|14428.38|14308.38|14426.56|14306.56|10
1643807370000|2022-02-02 13:09:30|14426.31|14306.31|14425.54|14305.54|14426.31|14306.31|14425.54|14305.54|9
1643807380000|2022-02-02 13:09:40|14425.18|14305.18|14427.11|14307.11|14427.11|14307.11|14424.87|14304.87|10
1643807390000|2022-02-02 13:09:50|14427.6|14307.6|14427.6|14307.6|14428.47|14308.47|14427.6|14307.6|10
1643807400000|2022-02-02 13:10:00|14427.66|14307.66|14426.12|14306.12|14427.66|14307.66|14425.64|14305.64|10
1643807410000|2022-02-02 13:10:10|14425.64|14305.64|14424.29|14304.29|14425.64|14305.64|14424.16|14304.16|9
1643807420000|2022-02-02 13:10:20|14424.03|14304.03|14423.2|14303.2|14424.47|14304.47|14423.2|14303.2|10
1643807430000|2022-02-02 13:10:30|14423.24|14303.24|14420.83|14300.83|14423.24|14303.24|14420.83|14300.83|9
1643807440000|2022-02-02 13:10:40|14420.51|14300.51|14419.03|14299.03|14420.51|14300.51|14419.03|14299.03|10
1643807450000|2022-02-02 13:10:50|14419.53|14299.53|14419.42|14299.42|14419.56|14299.56|14418.82|14298.82|10
1643807460000|2022-02-02 13:11:00|14419.59|14299.59|14417.26|14297.26|14419.59|14299.59|14417.26|14297.26|10
1643807470000|2022-02-02 13:11:10|14416.35|14296.35|14414.86|14294.86|14416.35|14296.35|14414.86|14294.86|10
1643807480000|2022-02-02 13:11:20|14414.35|14294.35|14412.42|14292.42|14414.35|14294.35|14412.24|14292.24|10
1643807490000|2022-02-02 13:11:30|14412.12|14292.12|14412.46|14292.46|14412.9|14292.9|14411.94|14291.94|10
1643807500000|2022-02-02 13:11:40|14412.34|14292.34|14409.3|14289.3|14412.34|14292.34|14409.3|14289.3|10
1643807510000|2022-02-02 13:11:50|14409.18|14289.18|14408.58|14288.58|14409.19|14289.19|14407.66|14287.66|10
1643807520000|2022-02-02 13:12:00|14408.16|14288.16|14407.31|14287.31|14408.24|14288.24|14407.31|14287.31|10
1643807530000|2022-02-02 13:12:10|14406.69|14286.69|14401.92|14281.92|14406.69|14286.69|14401.92|14281.92|10
1643807540000|2022-02-02 13:12:20|14399.93|14279.93|14395.91|14275.91|14399.93|14279.93|14395.34|14275.34|10
1643807550000|2022-02-02 13:12:30|14395.63|14275.63|14396.29|14276.29|14396.87|14276.87|14395.6|14275.6|10
1643807560000|2022-02-02 13:12:40|14396.45|14276.45|14393.44|14273.44|14396.49|14276.49|14393.31|14273.31|10
1643807570000|2022-02-02 13:12:50|14392.8|14272.8|14387.41|14267.41|14392.8|14272.8|14387.41|14267.41|10
1643807580000|2022-02-02 13:13:00|14387.53|14267.53|14389.58|14269.58|14389.58|14269.58|14387.53|14267.53|10
1643807590000|2022-02-02 13:13:10|14388.62|14268.62|14388.77|14268.77|14389.08|14269.08|14388.17|14268.17|10
1643807600000|2022-02-02 13:13:20|14389.42|14269.42|14392.06|14272.06|14392.1|14272.1|14389.42|14269.42|10
1643807610000|2022-02-02 13:13:30|14392.6|14272.6|14392.98|14272.98|14393.51|14273.51|14392.6|14272.6|10
1643807620000|2022-02-02 13:13:40|14393.1|14273.1|14392.77|14272.77|14393.38|14273.38|14392.73|14272.73|10
1643807630000|2022-02-02 13:13:50|14393.09|14273.09|14393.61|14273.61|14394|14274|14392.52|14272.52|9
1643807640000|2022-02-02 13:14:00|14394.32|14274.32|14394.01|14274.01|14394.71|14274.71|14393.87|14273.87|10
1643807650000|2022-02-02 13:14:10|14393.82|14273.82|14391.04|14271.04|14393.82|14273.82|14391.04|14271.04|10
1643807660000|2022-02-02 13:14:20|14389.57|14269.57|14386.89|14266.89|14389.57|14269.57|14386.77|14266.77|10
1643807670000|2022-02-02 13:14:30|14386.83|14266.83|14381.77|14261.77|14386.83|14266.83|14381.77|14261.77|10
1643807680000|2022-02-02 13:14:40|14382.01|14262.01|14383.23|14263.23|14383.23|14263.23|14381.78|14261.78|10
1643807690000|2022-02-02 13:14:50|14383.11|14263.11|14384.3|14264.3|14384.3|14264.3|14382.9|14262.9|10
1643807700000|2022-02-02 13:15:00|14384.24|14264.24|14383.31|14263.31|14384.99|14264.99|14382.92|14262.92|10
1643807710000|2022-02-02 13:15:10|14383.59|14263.59|14383.25|14263.25|14384.57|14264.57|14383.25|14263.25|9
1643807720000|2022-02-02 13:15:20|14382.79|14262.79|14382.41|14262.41|14383.28|14263.28|14382.41|14262.41|9
1643807730000|2022-02-02 13:15:30|14382.81|14262.81|14384.31|14264.31|14384.31|14264.31|14382.81|14262.81|9
1643807740000|2022-02-02 13:15:40|14384.62|14264.62|14383.9|14263.9|14384.74|14264.74|14383.9|14263.9|10
1643807750000|2022-02-02 13:15:50|14383.24|14263.24|14382.98|14262.98|14383.68|14263.68|14382.96|14262.96|10
1643807760000|2022-02-02 13:16:00|14382.73|14262.73|14383.2|14263.2|14383.2|14263.2|14381.74|14261.74|10
1643807770000|2022-02-02 13:16:10|14383|14263|14382.9|14262.9|14383.21|14263.21|14382.85|14262.85|10
1643807780000|2022-02-02 13:16:20|14383.29|14263.29|14382.56|14262.56|14383.84|14263.84|14382.42|14262.42|10
1643807790000|2022-02-02 13:16:30|14382.44|14262.44|14383.45|14263.45|14383.48|14263.48|14382.41|14262.41|10
1643807800000|2022-02-02 13:16:40|14383.46|14263.46|14384.03|14264.03|14384.2|14264.2|14383.46|14263.46|8
1643807810000|2022-02-02 13:16:50|14384.04|14264.04|14386.46|14266.46|14386.46|14266.46|14384.04|14264.04|10
1643807820000|2022-02-02 13:17:00|14386.6|14266.6|14386.14|14266.14|14387.32|14267.32|14386.14|14266.14|10
1643807830000|2022-02-02 13:17:10|14385.17|14265.17|14385.69|14265.69|14385.69|14265.69|14384.56|14264.56|10
1643807840000|2022-02-02 13:17:20|14385.88|14265.88|14384.76|14264.76|14385.88|14265.88|14384.76|14264.76|9
1643807850000|2022-02-02 13:17:30|14384.5|14264.5|14383.97|14263.97|14384.73|14264.73|14383.97|14263.97|10
1643807860000|2022-02-02 13:17:40|14384.04|14264.04|14382.82|14262.82|14384.04|14264.04|14382.79|14262.79|10
1643807870000|2022-02-02 13:17:50|14382.42|14262.42|14379.94|14259.94|14382.42|14262.42|14379.94|14259.94|8
1643807880000|2022-02-02 13:18:00|14380.24|14260.24|14374.15|14254.15|14380.24|14260.24|14374.15|14254.15|10
1643807890000|2022-02-02 13:18:10|14373.21|14253.21|14365.78|14245.78|14373.21|14253.21|14365.78|14245.78|10
1643807900000|2022-02-02 13:18:20|14365.06|14245.06|14362.02|14242.02|14365.06|14245.06|14362.02|14242.02|10
1643807910000|2022-02-02 13:18:30|14362.06|14242.06|14359.71|14239.71|14362.06|14242.06|14359.71|14239.71|10
1643807920000|2022-02-02 13:18:40|14358.92|14238.92|14362.63|14242.63|14362.79|14242.79|14358.92|14238.92|10
1643807930000|2022-02-02 13:18:50|14362.2|14242.2|14359.36|14239.36|14362.39|14242.39|14359.36|14239.36|10
1643807940000|2022-02-02 13:19:00|14358.94|14238.94|14353.08|14233.08|14358.94|14238.94|14353.08|14233.08|10
1643807950000|2022-02-02 13:19:10|14353.13|14233.13|14351.85|14231.85|14353.13|14233.13|14351.08|14231.08|10
1643807960000|2022-02-02 13:19:20|14351.96|14231.96|14352.74|14232.74|14353.19|14233.19|14351.75|14231.75|10
1643807970000|2022-02-02 13:19:30|14354.02|14234.02|14355.29|14235.29|14357.32|14237.32|14354.02|14234.02|10
1643807980000|2022-02-02 13:19:40|14355.09|14235.09|14355.78|14235.78|14355.78|14235.78|14355.09|14235.09|10
1643807990000|2022-02-02 13:19:50|14355.84|14235.84|14356.04|14236.04|14356.04|14236.04|14355.29|14235.29|10
1643808000000|2022-02-02 13:20:00|14355.99|14235.99|14355.38|14235.38|14356.15|14236.15|14354.31|14234.31|10
1643808010000|2022-02-02 13:20:10|14356.87|14236.87|14360.35|14240.35|14360.46|14240.46|14356.68|14236.68|10
1643808020000|2022-02-02 13:20:20|14359.95|14239.95|14358.97|14238.97|14359.95|14239.95|14358.97|14238.97|10
1643808030000|2022-02-02 13:20:30|14359.17|14239.17|14359.48|14239.48|14359.52|14239.52|14358.82|14238.82|10
1643808040000|2022-02-02 13:20:40|14359.26|14239.26|14360.14|14240.14|14360.34|14240.34|14359.26|14239.26|10
1643808050000|2022-02-02 13:20:50|14360.73|14240.73|14361.47|14241.47|14361.47|14241.47|14360.73|14240.73|9
1643808060000|2022-02-02 13:21:00|14361.35|14241.35|14362.28|14242.28|14362.76|14242.76|14361.35|14241.35|9
1643808070000|2022-02-02 13:21:10|14362.35|14242.35|14363.53|14243.53|14363.7|14243.7|14362.14|14242.14|10
1643808080000|2022-02-02 13:21:20|14363.72|14243.72|14362.63|14242.63|14363.72|14243.72|14362.4|14242.4|9
1643808090000|2022-02-02 13:21:30|14362.72|14242.72|14363.77|14243.77|14363.99|14243.99|14362.5|14242.5|10
1643808100000|2022-02-02 13:21:40|14363.54|14243.54|14361.09|14241.09|14363.54|14243.54|14361.09|14241.09|10
1643808110000|2022-02-02 13:21:50|14361.11|14241.11|14358|14238|14361.11|14241.11|14357.77|14237.77|9
1643808120000|2022-02-02 13:22:00|14357.88|14237.88|14356.13|14236.13|14357.88|14237.88|14356.13|14236.13|10
1643808130000|2022-02-02 13:22:10|14355.51|14235.51|14355.38|14235.38|14355.7|14235.7|14354.85|14234.85|10
1643808140000|2022-02-02 13:22:20|14355.04|14235.04|14354.68|14234.68|14355.83|14235.83|14354.68|14234.68|10
1643808150000|2022-02-02 13:22:30|14354.6|14234.6|14356.8|14236.8|14356.8|14236.8|14354.6|14234.6|10
1643808160000|2022-02-02 13:22:40|14356.11|14236.11|14356.29|14236.29|14356.29|14236.29|14355.3|14235.3|10
1643808170000|2022-02-02 13:22:50|14356.19|14236.19|14356.67|14236.67|14356.77|14236.77|14355.79|14235.79|10
1643808180000|2022-02-02 13:23:00|14356.73|14236.73|14355.2|14235.2|14357.06|14237.06|14355.2|14235.2|10
1643808190000|2022-02-02 13:23:10|14354.69|14234.69|14352.6|14232.6|14354.69|14234.69|14352.55|14232.55|10
1643808200000|2022-02-02 13:23:20|14352.48|14232.48|14352.83|14232.83|14353.31|14233.31|14352.3|14232.3|10
1643808210000|2022-02-02 13:23:30|14353.15|14233.15|14352.28|14232.28|14353.15|14233.15|14352.28|14232.28|8
1643808220000|2022-02-02 13:23:40|14352.33|14232.33|14350.62|14230.62|14352.33|14232.33|14350.62|14230.62|9
1643808230000|2022-02-02 13:23:50|14350.83|14230.83|14349.69|14229.69|14350.83|14230.83|14349.11|14229.11|10
1643808240000|2022-02-02 13:24:00|14350.25|14230.25|14346.93|14226.93|14350.31|14230.31|14346.51|14226.51|10
1643808250000|2022-02-02 13:24:10|14347.28|14227.28|14347.27|14227.27|14347.36|14227.36|14347.1|14227.1|10
1643808260000|2022-02-02 13:24:20|14347.31|14227.31|14346.73|14226.73|14347.31|14227.31|14346.72|14226.72|9
1643808270000|2022-02-02 13:24:30|14346.2|14226.2|14333.44|14213.44|14346.54|14226.54|14333.44|14213.44|10
1643808280000|2022-02-02 13:24:40|14329.89|14209.89|14324.53|14204.53|14329.89|14209.89|14324.53|14204.53|10
1643808290000|2022-02-02 13:24:50|14323.07|14203.07|14323.41|14203.41|14323.41|14203.41|14322.05|14202.05|10
1643808300000|2022-02-02 13:25:00|14323.43|14203.43|14326.77|14206.77|14327.02|14207.02|14323.43|14203.43|10
1643808310000|2022-02-02 13:25:10|14326.36|14206.36|14328.49|14208.49|14328.84|14208.84|14326.19|14206.19|10
1643808320000|2022-02-02 13:25:20|14328.81|14208.81|14323.38|14203.38|14328.94|14208.94|14323.38|14203.38|9
1643808330000|2022-02-02 13:25:30|14323.13|14203.13|14319.61|14199.61|14323.13|14203.13|14319.1|14199.1|10
1643808340000|2022-02-02 13:25:40|14319.83|14199.83|14317.77|14197.77|14319.91|14199.91|14317.77|14197.77|10
1643808350000|2022-02-02 13:25:50|14317.83|14197.83|14318.75|14198.75|14319.25|14199.25|14317.83|14197.83|10
1643808360000|2022-02-02 13:26:00|14318.33|14198.33|14318.84|14198.84|14319.5|14199.5|14318.33|14198.33|10
1643808370000|2022-02-02 13:26:10|14318.64|14198.64|14322.76|14202.76|14322.76|14202.76|14318.64|14198.64|10
1643808380000|2022-02-02 13:26:20|14323.08|14203.08|14325.42|14205.42|14325.42|14205.42|14322.94|14202.94|10
1643808390000|2022-02-02 13:26:30|14326.12|14206.12|14326.75|14206.75|14326.75|14206.75|14325.61|14205.61|10
1643808400000|2022-02-02 13:26:40|14327.07|14207.07|14330.43|14210.43|14330.43|14210.43|14327.07|14207.07|10
1643808410000|2022-02-02 13:26:50|14331.43|14211.43|14330.43|14210.43|14331.5|14211.5|14330.04|14210.04|9
1643808420000|2022-02-02 13:27:00|14330.16|14210.16|14331.66|14211.66|14331.66|14211.66|14330.01|14210.01|9
1643808430000|2022-02-02 13:27:10|14331.84|14211.84|14332.83|14212.83|14333.06|14213.06|14331.82|14211.82|10
1643808440000|2022-02-02 13:27:20|14333.04|14213.04|14332.39|14212.39|14333.35|14213.35|14332.39|14212.39|9
1643808450000|2022-02-02 13:27:30|14332.47|14212.47|14333.24|14213.24|14333.24|14213.24|14332.11|14212.11|10
1643808460000|2022-02-02 13:27:40|14333.66|14213.66|14335.27|14215.27|14335.27|14215.27|14333.66|14213.66|10
1643808470000|2022-02-02 13:27:50|14335.52|14215.52|14336.12|14216.12|14336.31|14216.31|14335.52|14215.52|10
1643808480000|2022-02-02 13:28:00|14336.35|14216.35|14337.62|14217.62|14338.01|14218.01|14336.35|14216.35|10
1643808490000|2022-02-02 13:28:10|14337.72|14217.72|14337.78|14217.78|14338.01|14218.01|14337.29|14217.29|10
1643808500000|2022-02-02 13:28:20|14337.58|14217.58|14337.47|14217.47|14337.59|14217.59|14336.94|14216.94|10
1643808510000|2022-02-02 13:28:30|14337.74|14217.74|14334.55|14214.55|14337.74|14217.74|14334.55|14214.55|10
1643808520000|2022-02-02 13:28:40|14334.31|14214.31|14333.05|14213.05|14334.48|14214.48|14332.59|14212.59|10
1643808530000|2022-02-02 13:28:50|14332.81|14212.81|14333.61|14213.61|14333.61|14213.61|14332.81|14212.81|10
1643808540000|2022-02-02 13:29:00|14334|14214|14336|14216|14336|14216|14333.88|14213.88|10
1643808550000|2022-02-02 13:29:10|14336.41|14216.41|14336.72|14216.72|14336.72|14216.72|14336.17|14216.17|9
1643808560000|2022-02-02 13:29:20|14336.81|14216.81|14339.04|14219.04|14339.04|14219.04|14336.81|14216.81|10
1643808570000|2022-02-02 13:29:30|14339.37|14219.37|14339.99|14219.99|14339.99|14219.99|14339.37|14219.37|9
1643808580000|2022-02-02 13:29:40|14340.03|14220.03|14340.6|14220.6|14340.96|14220.96|14340.03|14220.03|9
1643808590000|2022-02-02 13:29:50|14340.21|14220.21|14341.67|14221.67|14342.05|14222.05|14340.13|14220.13|10
1643808600000|2022-02-02 13:30:00|14341.73|14221.73|14347.31|14227.31|14347.31|14227.31|14341.65|14221.65|10
1643808610000|2022-02-02 13:30:10|14347.32|14227.32|14352.5|14232.5|14352.55|14232.55|14347.32|14227.32|9
1643808620000|2022-02-02 13:30:20|14352.82|14232.82|14353.19|14233.19|14353.19|14233.19|14352.51|14232.51|10
1643808630000|2022-02-02 13:30:30|14352.96|14232.96|14349.42|14229.42|14353.44|14233.44|14349.42|14229.42|10
1643808640000|2022-02-02 13:30:40|14349.32|14229.32|14349.16|14229.16|14349.88|14229.88|14348.79|14228.79|10
1643808650000|2022-02-02 13:30:50|14348.11|14228.11|14347.22|14227.22|14348.82|14228.82|14347.22|14227.22|10
1643808660000|2022-02-02 13:31:00|14345.98|14225.98|14344.92|14224.92|14345.98|14225.98|14343.17|14223.17|10
1643808670000|2022-02-02 13:31:10|14344.57|14224.57|14342.37|14222.37|14344.57|14224.57|14342.37|14222.37|10
1643808680000|2022-02-02 13:31:20|14342.34|14222.34|14342.59|14222.59|14343.27|14223.27|14342.33|14222.33|10
1643808690000|2022-02-02 13:31:30|14342.98|14222.98|14343.65|14223.65|14343.65|14223.65|14342.95|14222.95|9
1643808700000|2022-02-02 13:31:40|14343.98|14223.98|14345.59|14225.59|14345.7|14225.7|14343.65|14223.65|10
1643808710000|2022-02-02 13:31:50|14345.63|14225.63|14345.53|14225.53|14346.36|14226.36|14345.53|14225.53|10
1643808720000|2022-02-02 13:32:00|14345.34|14225.34|14345.23|14225.23|14345.58|14225.58|14344.5|14224.5|10
1643808730000|2022-02-02 13:32:10|14345.73|14225.73|14346.23|14226.23|14346.47|14226.47|14345.73|14225.73|10
1643808740000|2022-02-02 13:32:20|14346.2|14226.2|14345.19|14225.19|14346.27|14226.27|14345.19|14225.19|10
1643808750000|2022-02-02 13:32:30|14345.11|14225.11|14343.39|14223.39|14345.11|14225.11|14343.39|14223.39|10
1643808760000|2022-02-02 13:32:40|14343.24|14223.24|14340.31|14220.31|14343.24|14223.24|14340.31|14220.31|10
1643808770000|2022-02-02 13:32:50|14339.62|14219.62|14339.57|14219.57|14340.31|14220.31|14339.57|14219.57|10
1643808780000|2022-02-02 13:33:00|14339.58|14219.58|14338.5|14218.5|14339.58|14219.58|14338.5|14218.5|10
1643808790000|2022-02-02 13:33:10|14337.62|14217.62|14335.28|14215.28|14337.62|14217.62|14335.28|14215.28|10
1643808800000|2022-02-02 13:33:20|14335.26|14215.26|14333.99|14213.99|14335.56|14215.56|14333.99|14213.99|10
1643808810000|2022-02-02 13:33:30|14333.8|14213.8|14334|14214|14334.34|14214.34|14333.38|14213.38|10
1643808820000|2022-02-02 13:33:40|14334.29|14214.29|14332.87|14212.87|14334.29|14214.29|14332.87|14212.87|10
1643808830000|2022-02-02 13:33:50|14332.48|14212.48|14332.71|14212.71|14332.93|14212.93|14332.08|14212.08|10
1643808840000|2022-02-02 13:34:00|14333.12|14213.12|14334.54|14214.54|14334.54|14214.54|14333.09|14213.09|10
1643808850000|2022-02-02 13:34:10|14334.76|14214.76|14335.61|14215.61|14335.89|14215.89|14334.7|14214.7|10
1643808860000|2022-02-02 13:34:20|14335.73|14215.73|14338.01|14218.01|14338.01|14218.01|14335.73|14215.73|9
1643808870000|2022-02-02 13:34:30|14338.06|14218.06|14339.5|14219.5|14339.51|14219.51|14338.06|14218.06|9
1643808880000|2022-02-02 13:34:40|14339.46|14219.46|14339.9|14219.9|14340.08|14220.08|14339.46|14219.46|10
1643808890000|2022-02-02 13:34:50|14340.3|14220.3|14339.85|14219.85|14340.41|14220.41|14339.1|14219.1|10
1643808900000|2022-02-02 13:35:00|14339.87|14219.87|14340.01|14220.01|14340.01|14220.01|14339.83|14219.83|9
1643808910000|2022-02-02 13:35:10|14339.94|14219.94|14339.59|14219.59|14340.06|14220.06|14339.53|14219.53|9
1643808920000|2022-02-02 13:35:20|14339.65|14219.65|14341.7|14221.7|14341.7|14221.7|14339.65|14219.65|10
1643808930000|2022-02-02 13:35:30|14341.67|14221.67|14343.28|14223.28|14343.28|14223.28|14341.67|14221.67|10
1643808940000|2022-02-02 13:35:40|14343.54|14223.54|14345.12|14225.12|14345.25|14225.25|14343.54|14223.54|10
1643808950000|2022-02-02 13:35:50|14344.65|14224.65|14347.59|14227.59|14347.59|14227.59|14344.65|14224.65|10
1643808960000|2022-02-02 13:36:00|14347.85|14227.85|14347.17|14227.17|14348.06|14228.06|14347.1|14227.1|9
1643808970000|2022-02-02 13:36:10|14347.15|14227.15|14348.1|14228.1|14348.1|14228.1|14347.04|14227.04|10
1643808980000|2022-02-02 13:36:20|14348.43|14228.43|14350.17|14230.17|14350.42|14230.42|14348.43|14228.43|10
1643808990000|2022-02-02 13:36:30|14349.97|14229.97|14351.14|14231.14|14351.14|14231.14|14349.59|14229.59|10
1643809000000|2022-02-02 13:36:40|14351.49|14231.49|14351.67|14231.67|14351.75|14231.75|14351.42|14231.42|10
1643809010000|2022-02-02 13:36:50|14351.74|14231.74|14351.65|14231.65|14351.9|14231.9|14351.08|14231.08|9
1643809020000|2022-02-02 13:37:00|14351.56|14231.56|14351.35|14231.35|14351.56|14231.56|14350.67|14230.67|9
1643809030000|2022-02-02 13:37:10|14351.3|14231.3|14352.9|14232.9|14353.02|14233.02|14351.3|14231.3|9
1643809040000|2022-02-02 13:37:20|14353|14233|14353.22|14233.22|14353.22|14233.22|14352.5|14232.5|10
1643809050000|2022-02-02 13:37:30|14353.28|14233.28|14352.48|14232.48|14353.28|14233.28|14352.47|14232.47|10
1643809060000|2022-02-02 13:37:40|14352.52|14232.52|14353.06|14233.06|14353.1|14233.1|14352.38|14232.38|10
1643809070000|2022-02-02 13:37:50|14352.87|14232.87|14353.03|14233.03|14353.03|14233.03|14352.65|14232.65|9
1643809080000|2022-02-02 13:38:00|14353.14|14233.14|14353.27|14233.27|14353.41|14233.41|14352.87|14232.87|10
1643809090000|2022-02-02 13:38:10|14353.46|14233.46|14353.41|14233.41|14353.46|14233.46|14352.86|14232.86|7
1643809100000|2022-02-02 13:38:20|14353.56|14233.56|14353.93|14233.93|14354.09|14234.09|14353.56|14233.56|7
1643809110000|2022-02-02 13:38:30|14354.09|14234.09|14353.69|14233.69|14354.09|14234.09|14353.51|14233.51|10
1643809120000|2022-02-02 13:38:40|14353.68|14233.68|14353.1|14233.1|14353.75|14233.75|14352.95|14232.95|9
1643809130000|2022-02-02 13:38:50|14352.54|14232.54|14353.06|14233.06|14353.14|14233.14|14352.39|14232.39|8
1643809140000|2022-02-02 13:39:00|14353|14233|14353.53|14233.53|14353.55|14233.55|14353|14233|10
1643809150000|2022-02-02 13:39:10|14353.75|14233.75|14353.48|14233.48|14354.31|14234.31|14353.48|14233.48|8
1643809160000|2022-02-02 13:39:20|14353.36|14233.36|14352.64|14232.64|14353.36|14233.36|14352.39|14232.39|10
1643809170000|2022-02-02 13:39:30|14352.84|14232.84|14353.65|14233.65|14353.65|14233.65|14352.56|14232.56|10
1643809180000|2022-02-02 13:39:40|14353.82|14233.82|14354.4|14234.4|14354.41|14234.41|14353.51|14233.51|9
1643809190000|2022-02-02 13:39:50|14354.5|14234.5|14353.99|14233.99|14354.54|14234.54|14353.72|14233.72|9
1643809200000|2022-02-02 13:40:00|14354|14234|14353.41|14233.41|14354.08|14234.08|14353.2|14233.2|10
1643809210000|2022-02-02 13:40:10|14353.46|14233.46|14353.8|14233.8|14353.91|14233.91|14353.46|14233.46|10
1643809220000|2022-02-02 13:40:20|14353.7|14233.7|14353.98|14233.98|14353.98|14233.98|14353.7|14233.7|9
1643809230000|2022-02-02 13:40:30|14354.23|14234.23|14355.95|14235.95|14355.95|14235.95|14354.23|14234.23|9
1643809240000|2022-02-02 13:40:40|14356.2|14236.2|14357.42|14237.42|14357.42|14237.42|14356.2|14236.2|10
1643809250000|2022-02-02 13:40:50|14357.37|14237.37|14359.38|14239.38|14359.68|14239.68|14357.37|14237.37|10
1643809260000|2022-02-02 13:41:00|14359.67|14239.67|14358.82|14238.82|14359.67|14239.67|14358.76|14238.76|8
1643809270000|2022-02-02 13:41:10|14359.58|14239.58|14359.34|14239.34|14360.29|14240.29|14359.34|14239.34|10
1643809280000|2022-02-02 13:41:20|14359.1|14239.1|14359.91|14239.91|14359.96|14239.96|14359.1|14239.1|10
1643809290000|2022-02-02 13:41:30|14360.05|14240.05|14361.53|14241.53|14361.8|14241.8|14360.05|14240.05|10
1643809300000|2022-02-02 13:41:40|14361.67|14241.67|14361.03|14241.03|14361.8|14241.8|14360.98|14240.98|10
1643809310000|2022-02-02 13:41:50|14361.07|14241.07|14360.12|14240.12|14361.07|14241.07|14360.06|14240.06|10
1643809320000|2022-02-02 13:42:00|14360.22|14240.22|14360.15|14240.15|14360.39|14240.39|14360.01|14240.01|10
1643809330000|2022-02-02 13:42:10|14359.88|14239.88|14358.72|14238.72|14360.16|14240.16|14358.72|14238.72|7
1643809340000|2022-02-02 13:42:20|14358.69|14238.69|14358.37|14238.37|14358.75|14238.75|14358.37|14238.37|10
1643809350000|2022-02-02 13:42:30|14358.48|14238.48|14358.78|14238.78|14358.81|14238.81|14358.34|14238.34|10
1643809360000|2022-02-02 13:42:40|14358.83|14238.83|14359.34|14239.34|14359.44|14239.44|14358.6|14238.6|10
1643809370000|2022-02-02 13:42:50|14359.43|14239.43|14361.51|14241.51|14361.75|14241.75|14359.43|14239.43|9
1643809380000|2022-02-02 13:43:00|14361.61|14241.61|14362.22|14242.22|14362.82|14242.82|14361.61|14241.61|10
1643809390000|2022-02-02 13:43:10|14362.1|14242.1|14361.53|14241.53|14362.18|14242.18|14361.53|14241.53|10
1643809400000|2022-02-02 13:43:20|14361.35|14241.35|14358.76|14238.76|14361.35|14241.35|14358.76|14238.76|10
1643809410000|2022-02-02 13:43:30|14358.53|14238.53|14357.56|14237.56|14358.53|14238.53|14357.56|14237.56|10
1643809420000|2022-02-02 13:43:40|14357.06|14237.06|14356.41|14236.41|14357.22|14237.22|14356.31|14236.31|10
1643809430000|2022-02-02 13:43:50|14355.37|14235.37|14351.65|14231.65|14355.38|14235.38|14351.65|14231.65|9
1643809440000|2022-02-02 13:44:00|14349.85|14229.85|14347.35|14227.35|14349.85|14229.85|14347.35|14227.35|10
1643809450000|2022-02-02 13:44:10|14347.31|14227.31|14345.91|14225.91|14347.55|14227.55|14345.91|14225.91|10
1643809460000|2022-02-02 13:44:20|14346.06|14226.06|14346.01|14226.01|14346.07|14226.07|14345.18|14225.18|10
1643809470000|2022-02-02 13:44:30|14345.94|14225.94|14345.39|14225.39|14346.29|14226.29|14345.39|14225.39|9
1643809480000|2022-02-02 13:44:40|14345.64|14225.64|14344.65|14224.65|14346.22|14226.22|14344.36|14224.36|9
1643809490000|2022-02-02 13:44:50|14344.16|14224.16|14342.37|14222.37|14344.16|14224.16|14342.15|14222.15|8
1643809500000|2022-02-02 13:45:00|14342.67|14222.67|14341.46|14221.46|14342.77|14222.77|14341.36|14221.36|9
1643809510000|2022-02-02 13:45:10|14340.54|14220.54|14336.91|14216.91|14341.5|14221.5|14336.91|14216.91|10
1643809520000|2022-02-02 13:45:20|14335.61|14215.61|14333.22|14213.22|14335.61|14215.61|14333.22|14213.22|10
1643809530000|2022-02-02 13:45:30|14332.65|14212.65|14330.53|14210.53|14332.79|14212.79|14330.53|14210.53|10
1643809540000|2022-02-02 13:45:40|14330.63|14210.63|14328.57|14208.57|14330.77|14210.77|14328.57|14208.57|10
1643809550000|2022-02-02 13:45:50|14328.41|14208.41|14329.78|14209.78|14329.78|14209.78|14328.21|14208.21|10
1643809560000|2022-02-02 13:46:00|14330|14210|14329.38|14209.38|14330.17|14210.17|14329.34|14209.34|9
1643809570000|2022-02-02 13:46:10|14329.72|14209.72|14329.33|14209.33|14330.17|14210.17|14329.3|14209.3|9
1643809580000|2022-02-02 13:46:20|14329.7|14209.7|14330.44|14210.44|14330.51|14210.51|14329.02|14209.02|10
1643809590000|2022-02-02 13:46:30|14330.89|14210.89|14328.19|14208.19|14331.21|14211.21|14328.19|14208.19|10
1643809600000|2022-02-02 13:46:40|14328.23|14208.23|14326.32|14206.32|14328.23|14208.23|14326.31|14206.31|10
1643809610000|2022-02-02 13:46:50|14326.34|14206.34|14325.35|14205.35|14326.69|14206.69|14325.26|14205.26|10
1643809620000|2022-02-02 13:47:00|14324.73|14204.73|14322.33|14202.33|14324.86|14204.86|14322.33|14202.33|10
1643809630000|2022-02-02 13:47:10|14322.74|14202.74|14320.22|14200.22|14322.97|14202.97|14320.08|14200.08|10
1643809640000|2022-02-02 13:47:20|14319.7|14199.7|14321.89|14201.89|14321.89|14201.89|14319.7|14199.7|10
1643809650000|2022-02-02 13:47:30|14322.16|14202.16|14322.66|14202.66|14322.66|14202.66|14321.63|14201.63|10
1643809660000|2022-02-02 13:47:40|14322.55|14202.55|14322.5|14202.5|14323.36|14203.36|14322.5|14202.5|9
1643809670000|2022-02-02 13:47:50|14322.04|14202.04|14322.15|14202.15|14322.15|14202.15|14321.38|14201.38|9
1643809680000|2022-02-02 13:48:00|14322.33|14202.33|14323.66|14203.66|14323.66|14203.66|14322.33|14202.33|10
1643809690000|2022-02-02 13:48:10|14323.7|14203.7|14323.43|14203.43|14324.18|14204.18|14323.43|14203.43|10
1643809700000|2022-02-02 13:48:20|14323.63|14203.63|14326.82|14206.82|14326.82|14206.82|14323.63|14203.63|10
1643809710000|2022-02-02 13:48:30|14326.66|14206.66|14329.7|14209.7|14329.8|14209.8|14326.66|14206.66|9
1643809720000|2022-02-02 13:48:40|14329.58|14209.58|14329.85|14209.85|14330.01|14210.01|14329.55|14209.55|10
1643809730000|2022-02-02 13:48:50|14330.01|14210.01|14327.66|14207.66|14330.33|14210.33|14327.66|14207.66|10
1643809740000|2022-02-02 13:49:00|14327.41|14207.41|14325.34|14205.34|14327.41|14207.41|14325.34|14205.34|10
1643809750000|2022-02-02 13:49:10|14325.44|14205.44|14326.53|14206.53|14326.53|14206.53|14325.16|14205.16|10
1643809760000|2022-02-02 13:49:20|14326.6|14206.6|14326.9|14206.9|14326.9|14206.9|14326.37|14206.37|9
1643809770000|2022-02-02 13:49:30|14326.93|14206.93|14326.86|14206.86|14326.93|14206.93|14326.7|14206.7|10
1643809780000|2022-02-02 13:49:40|14326.8|14206.8|14327.93|14207.93|14328.52|14208.52|14326.8|14206.8|10
1643809790000|2022-02-02 13:49:50|14326.89|14206.89|14323.06|14203.06|14326.89|14206.89|14322.69|14202.69|10
1643809800000|2022-02-02 13:50:00|14323.16|14203.16|14314.13|14194.13|14323.16|14203.16|14313.9|14193.9|10
1643809810000|2022-02-02 13:50:10|14311.29|14191.29|14300.3|14180.3|14311.29|14191.29|14300.3|14180.3|10
1643809820000|2022-02-02 13:50:20|14300.36|14180.36|14296.07|14176.07|14300.36|14180.36|14296.07|14176.07|10
1643809830000|2022-02-02 13:50:30|14296.76|14176.76|14291.92|14171.92|14296.76|14176.76|14291.92|14171.92|10
1643809840000|2022-02-02 13:50:40|14291.08|14171.08|14285.99|14165.99|14291.08|14171.08|14285.99|14165.99|10
1643809850000|2022-02-02 13:50:50|14286.02|14166.02|14283.47|14163.47|14286.02|14166.02|14283.47|14163.47|9
1643809860000|2022-02-02 13:51:00|14283.62|14163.62|14283.14|14163.14|14283.73|14163.73|14282.3|14162.3|10
1643809870000|2022-02-02 13:51:10|14283.31|14163.31|14281.79|14161.79|14283.31|14163.31|14281.56|14161.56|10
1643809880000|2022-02-02 13:51:20|14280.99|14160.99|14281.58|14161.58|14282.21|14162.21|14280.99|14160.99|10
1643809890000|2022-02-02 13:51:30|14282.11|14162.11|14283.99|14163.99|14283.99|14163.99|14282.11|14162.11|10
1643809900000|2022-02-02 13:51:40|14284.15|14164.15|14286.87|14166.87|14288.09|14168.09|14284.15|14164.15|10
1643809910000|2022-02-02 13:51:50|14287.6|14167.6|14283.59|14163.59|14287.6|14167.6|14283.55|14163.55|10
1643809920000|2022-02-02 13:52:00|14282.11|14162.11|14283.99|14163.99|14283.99|14163.99|14282.11|14162.11|10
1643809930000|2022-02-02 13:52:10|14284.61|14164.61|14287.33|14167.33|14287.33|14167.33|14284.61|14164.61|10
1643809940000|2022-02-02 13:52:20|14287.88|14167.88|14290.1|14170.1|14290.1|14170.1|14287.7|14167.7|10
1643809950000|2022-02-02 13:52:30|14290.5|14170.5|14290.12|14170.12|14290.69|14170.69|14290.11|14170.11|10
1643809960000|2022-02-02 13:52:40|14290.32|14170.32|14291.75|14171.75|14291.75|14171.75|14290.21|14170.21|10
1643809970000|2022-02-02 13:52:50|14291.1|14171.1|14289.6|14169.6|14291.1|14171.1|14289.48|14169.48|10
1643809980000|2022-02-02 13:53:00|14289.47|14169.47|14287.9|14167.9|14289.47|14169.47|14287.83|14167.83|10
1643809990000|2022-02-02 13:53:10|14287.37|14167.37|14287.18|14167.18|14287.52|14167.52|14286.82|14166.82|10
1643810000000|2022-02-02 13:53:20|14286.82|14166.82|14287.86|14167.86|14287.86|14167.86|14286.82|14166.82|10
1643810010000|2022-02-02 13:53:30|14288.02|14168.02|14285.89|14165.89|14288.2|14168.2|14285.89|14165.89|10
1643810020000|2022-02-02 13:53:40|14284.79|14164.79|14281.69|14161.69|14284.79|14164.79|14281.12|14161.12|10
1643810030000|2022-02-02 13:53:50|14280.62|14160.62|14282.72|14162.72|14282.72|14162.72|14280.07|14160.07|10
1643810040000|2022-02-02 13:54:00|14282.85|14162.85|14284.58|14164.58|14284.58|14164.58|14282.85|14162.85|10
1643810050000|2022-02-02 13:54:10|14285.19|14165.19|14285.54|14165.54|14286.38|14166.38|14285.19|14165.19|10
1643810060000|2022-02-02 13:54:20|14285.58|14165.58|14282.52|14162.52|14285.58|14165.58|14282.48|14162.48|10
1643810070000|2022-02-02 13:54:30|14282.36|14162.36|14282.71|14162.71|14282.71|14162.71|14281.9|14161.9|9
1643810080000|2022-02-02 13:54:40|14282.86|14162.86|14282.76|14162.76|14282.86|14162.86|14282.1|14162.1|10
1643810090000|2022-02-02 13:54:50|14282.64|14162.64|14282.92|14162.92|14283.03|14163.03|14282.29|14162.29|10
1643810100000|2022-02-02 13:55:00|14282.84|14162.84|14283.9|14163.9|14283.9|14163.9|14282.81|14162.81|10
1643810110000|2022-02-02 13:55:10|14283.54|14163.54|14285.81|14165.81|14285.81|14165.81|14283.54|14163.54|10
1643810120000|2022-02-02 13:55:20|14287.63|14167.63|14288.39|14168.39|14288.39|14168.39|14287.57|14167.57|9
1643810130000|2022-02-02 13:55:30|14287.82|14167.82|14288.56|14168.56|14288.7|14168.7|14287.41|14167.41|10
1643810140000|2022-02-02 13:55:40|14288.21|14168.21|14288.38|14168.38|14289.39|14169.39|14288.1|14168.1|10
1643810150000|2022-02-02 13:55:50|14288.69|14168.69|14289.39|14169.39|14289.48|14169.48|14288.42|14168.42|10
1643810160000|2022-02-02 13:56:00|14289.57|14169.57|14289.31|14169.31|14290.07|14170.07|14289.27|14169.27|10
1643810170000|2022-02-02 13:56:10|14289.25|14169.25|14290.76|14170.76|14290.76|14170.76|14289.22|14169.22|10
1643810180000|2022-02-02 13:56:20|14291.3|14171.3|14290.72|14170.72|14291.3|14171.3|14290.72|14170.72|10
1643810190000|2022-02-02 13:56:30|14289.91|14169.91|14288.24|14168.24|14289.91|14169.91|14288.01|14168.01|10
1643810200000|2022-02-02 13:56:40|14288.01|14168.01|14285.93|14165.93|14288.31|14168.31|14285.93|14165.93|9
1643810210000|2022-02-02 13:56:50|14285.54|14165.54|14281.91|14161.91|14285.54|14165.54|14281.76|14161.76|9
1643810220000|2022-02-02 13:57:00|14281.74|14161.74|14281.11|14161.11|14281.74|14161.74|14280.76|14160.76|9
1643810230000|2022-02-02 13:57:10|14281.56|14161.56|14284.9|14164.9|14284.9|14164.9|14281.56|14161.56|10
1643810240000|2022-02-02 13:57:20|14285.13|14165.13|14287.28|14167.28|14287.28|14167.28|14285.13|14165.13|10
1643810250000|2022-02-02 13:57:30|14288.11|14168.11|14287.49|14167.49|14288.24|14168.24|14287.49|14167.49|10
1643810260000|2022-02-02 13:57:40|14287.5|14167.5|14287.72|14167.72|14288.42|14168.42|14287.22|14167.22|10
1643810270000|2022-02-02 13:57:50|14288.45|14168.45|14284.86|14164.86|14288.45|14168.45|14284.86|14164.86|10
1643810280000|2022-02-02 13:58:00|14285.45|14165.45|14284.75|14164.75|14285.45|14165.45|14284.75|14164.75|10
1643810290000|2022-02-02 13:58:10|14284.78|14164.78|14284.84|14164.84|14285.17|14165.17|14284.76|14164.76|10
1643810300000|2022-02-02 13:58:20|14284.99|14164.99|14283.95|14163.95|14285.72|14165.72|14283.95|14163.95|9
1643810310000|2022-02-02 13:58:30|14283.58|14163.58|14282.72|14162.72|14283.58|14163.58|14282.72|14162.72|10
1643810320000|2022-02-02 13:58:40|14282.73|14162.73|14279.93|14159.93|14282.73|14162.73|14279.93|14159.93|10
1643810330000|2022-02-02 13:58:50|14279.66|14159.66|14277|14157|14279.66|14159.66|14277|14157|10
1643810340000|2022-02-02 13:59:00|14276.68|14156.68|14272.06|14152.06|14276.79|14156.79|14272.06|14152.06|10
1643810350000|2022-02-02 13:59:10|14272.4|14152.4|14271.99|14151.99|14272.87|14152.87|14271.91|14151.91|10
1643810360000|2022-02-02 13:59:20|14272|14152|14273|14153|14273|14153|14272|14152|9
1643810370000|2022-02-02 13:59:30|14272.74|14152.74|14275.42|14155.42|14275.42|14155.42|14272.74|14152.74|10
1643810380000|2022-02-02 13:59:40|14276.47|14156.47|14276.08|14156.08|14276.47|14156.47|14275.77|14155.77|10
1643810390000|2022-02-02 13:59:50|14276.41|14156.41|14276.65|14156.65|14276.77|14156.77|14276.41|14156.41|10
1643810400000|2022-02-02 14:00:00|14276.56|14156.56|14275.87|14155.87|14276.56|14156.56|14275.45|14155.45|10
1643810410000|2022-02-02 14:00:10|14276.01|14156.01|14271.83|14151.83|14276.01|14156.01|14271.83|14151.83|10
1643810420000|2022-02-02 14:00:20|14271.67|14151.67|14268.37|14148.37|14271.67|14151.67|14268.23|14148.23|10
1643810430000|2022-02-02 14:00:30|14268.44|14148.44|14268.08|14148.08|14268.65|14148.65|14268|14148|9
1643810440000|2022-02-02 14:00:40|14267.12|14147.12|14268|14148|14268.3|14148.3|14267.12|14147.12|9
1643810450000|2022-02-02 14:00:50|14268.23|14148.23|14266.35|14146.35|14268.75|14148.75|14266.35|14146.35|10
1643810460000|2022-02-02 14:01:00|14266.51|14146.51|14267.06|14147.06|14267.36|14147.36|14266.51|14146.51|10
1643810470000|2022-02-02 14:01:10|14266.95|14146.95|14267.87|14147.87|14267.87|14147.87|14266.78|14146.78|10
1643810480000|2022-02-02 14:01:20|14268.09|14148.09|14272.67|14152.67|14272.67|14152.67|14268.09|14148.09|10
1643810490000|2022-02-02 14:01:30|14273.29|14153.29|14276.5|14156.5|14276.5|14156.5|14272.8|14152.8|10
1643810500000|2022-02-02 14:01:40|14276.98|14156.98|14278.01|14158.01|14278.33|14158.33|14276.98|14156.98|10
1643810510000|2022-02-02 14:01:50|14278.24|14158.24|14280.78|14160.78|14281.6|14161.6|14278.24|14158.24|10
1643810520000|2022-02-02 14:02:00|14280.84|14160.84|14283.98|14163.98|14283.98|14163.98|14280.84|14160.84|10
1643810530000|2022-02-02 14:02:10|14284.06|14164.06|14288.76|14168.76|14288.76|14168.76|14284.06|14164.06|10
1643810540000|2022-02-02 14:02:20|14288.89|14168.89|14294.26|14174.26|14294.26|14174.26|14288.89|14168.89|10
1643810550000|2022-02-02 14:02:30|14294.6|14174.6|14294.84|14174.84|14294.84|14174.84|14293.88|14173.88|9
1643810560000|2022-02-02 14:02:40|14294.88|14174.88|14296.36|14176.36|14296.36|14176.36|14294.88|14174.88|10
1643810570000|2022-02-02 14:02:50|14296.38|14176.38|14296.62|14176.62|14297.6|14177.6|14296.26|14176.26|10
1643810580000|2022-02-02 14:03:00|14296.42|14176.42|14294.07|14174.07|14296.42|14176.42|14294.07|14174.07|10
1643810590000|2022-02-02 14:03:10|14293.65|14173.65|14293.05|14173.05|14293.99|14173.99|14292.92|14172.92|10
1643810600000|2022-02-02 14:03:20|14293.09|14173.09|14291.58|14171.58|14293.12|14173.12|14291.58|14171.58|9
1643810610000|2022-02-02 14:03:30|14292.18|14172.18|14289.25|14169.25|14292.18|14172.18|14289.25|14169.25|10
1643810620000|2022-02-02 14:03:40|14289.41|14169.41|14288.24|14168.24|14289.41|14169.41|14287.72|14167.72|10
1643810630000|2022-02-02 14:03:50|14287.89|14167.89|14285.32|14165.32|14287.89|14167.89|14285.32|14165.32|10
1643810640000|2022-02-02 14:04:00|14285.28|14165.28|14286.65|14166.65|14286.65|14166.65|14285.23|14165.23|10
1643810650000|2022-02-02 14:04:10|14287.58|14167.58|14289.44|14169.44|14289.44|14169.44|14287.58|14167.58|10
1643810660000|2022-02-02 14:04:20|14289.47|14169.47|14290.15|14170.15|14290.34|14170.34|14289.47|14169.47|10
1643810670000|2022-02-02 14:04:30|14290.3|14170.3|14291.53|14171.53|14291.67|14171.67|14290.23|14170.23|8
1643810680000|2022-02-02 14:04:40|14291.82|14171.82|14291.51|14171.51|14292.11|14172.11|14291.3|14171.3|10
1643810690000|2022-02-02 14:04:50|14291.19|14171.19|14292.12|14172.12|14292.15|14172.15|14291.19|14171.19|9
1643810700000|2022-02-02 14:05:00|14291.79|14171.79|14293.86|14173.86|14293.86|14173.86|14291.67|14171.67|10
1643810710000|2022-02-02 14:05:10|14293.69|14173.69|14293.99|14173.99|14294.52|14174.52|14293.59|14173.59|10
1643810720000|2022-02-02 14:05:20|14293.63|14173.63|14292.35|14172.35|14293.63|14173.63|14292.29|14172.29|10
1643810730000|2022-02-02 14:05:30|14292.09|14172.09|14290.84|14170.84|14292.15|14172.15|14290.84|14170.84|9
1643810740000|2022-02-02 14:05:40|14290.93|14170.93|14291.91|14171.91|14292.35|14172.35|14290.79|14170.79|10
1643810750000|2022-02-02 14:05:50|14291.93|14171.93|14291.37|14171.37|14291.95|14171.95|14291.18|14171.18|10
1643810760000|2022-02-02 14:06:00|14291.34|14171.34|14288.42|14168.42|14291.35|14171.35|14288.42|14168.42|9
1643810770000|2022-02-02 14:06:10|14287.53|14167.53|14286.44|14166.44|14287.53|14167.53|14286.44|14166.44|9
1643810780000|2022-02-02 14:06:20|14286.48|14166.48|14286.21|14166.21|14286.51|14166.51|14285.88|14165.88|10
1643810790000|2022-02-02 14:06:30|14286.31|14166.31|14286.05|14166.05|14286.97|14166.97|14286.05|14166.05|10
1643810800000|2022-02-02 14:06:40|14286.11|14166.11|14287.85|14167.85|14287.85|14167.85|14285.21|14165.21|10
1643810810000|2022-02-02 14:06:50|14288.14|14168.14|14289.11|14169.11|14289.11|14169.11|14288.14|14168.14|9
1643810820000|2022-02-02 14:07:00|14289.27|14169.27|14289.43|14169.43|14289.49|14169.49|14289.15|14169.15|10
1643810830000|2022-02-02 14:07:10|14289.36|14169.36|14285.37|14165.37|14289.36|14169.36|14285.37|14165.37|10
1643810840000|2022-02-02 14:07:20|14285.2|14165.2|14282.35|14162.35|14285.2|14165.2|14282.1|14162.1|9
1643810850000|2022-02-02 14:07:30|14282.37|14162.37|14283.19|14163.19|14283.57|14163.57|14282.37|14162.37|10
1643810860000|2022-02-02 14:07:40|14283.14|14163.14|14280.76|14160.76|14283.14|14163.14|14280.53|14160.53|10
1643810870000|2022-02-02 14:07:50|14280.59|14160.59|14277.08|14157.08|14281.34|14161.34|14277.08|14157.08|10
1643810880000|2022-02-02 14:08:00|14276.34|14156.34|14270.32|14150.32|14276.34|14156.34|14270.32|14150.32|10
1643810890000|2022-02-02 14:08:10|14269.56|14149.56|14266.78|14146.78|14269.56|14149.56|14266.72|14146.72|10
1643810900000|2022-02-02 14:08:20|14267|14147|14265.96|14145.96|14267|14147|14265.43|14145.43|10
1643810910000|2022-02-02 14:08:30|14266.17|14146.17|14267.34|14147.34|14267.34|14147.34|14266.17|14146.17|10
1643810920000|2022-02-02 14:08:40|14266.79|14146.79|14270.36|14150.36|14270.36|14150.36|14266.28|14146.28|10
1643810930000|2022-02-02 14:08:50|14270.38|14150.38|14272.74|14152.74|14272.74|14152.74|14270.38|14150.38|10
1643810940000|2022-02-02 14:09:00|14272.96|14152.96|14273.68|14153.68|14273.76|14153.76|14272.96|14152.96|10
1643810950000|2022-02-02 14:09:10|14272.82|14152.82|14274.91|14154.91|14274.91|14154.91|14272.8|14152.8|10
1643810960000|2022-02-02 14:09:20|14275.11|14155.11|14276.59|14156.59|14276.59|14156.59|14275.11|14155.11|10
1643810970000|2022-02-02 14:09:30|14277.78|14157.78|14280.2|14160.2|14280.36|14160.36|14277.49|14157.49|10
1643810980000|2022-02-02 14:09:40|14279.8|14159.8|14279.4|14159.4|14279.91|14159.91|14278.72|14158.72|10
1643810990000|2022-02-02 14:09:50|14279.56|14159.56|14278.78|14158.78|14279.56|14159.56|14278.51|14158.51|10
1643811000000|2022-02-02 14:10:00|14278.56|14158.56|14278.05|14158.05|14278.59|14158.59|14278|14158|10
1643811010000|2022-02-02 14:10:10|14278.41|14158.41|14279.79|14159.79|14279.79|14159.79|14278.41|14158.41|10
1643811020000|2022-02-02 14:10:20|14280.64|14160.64|14281.02|14161.02|14281.02|14161.02|14280.16|14160.16|8
1643811030000|2022-02-02 14:10:30|14281.05|14161.05|14281.31|14161.31|14281.52|14161.52|14280.79|14160.79|10
1643811040000|2022-02-02 14:10:40|14282.39|14162.39|14283.99|14163.99|14283.99|14163.99|14282.39|14162.39|10
1643811050000|2022-02-02 14:10:50|14284.38|14164.38|14284.75|14164.75|14284.75|14164.75|14284.18|14164.18|10
1643811060000|2022-02-02 14:11:00|14284.73|14164.73|14284.67|14164.67|14284.97|14164.97|14284.33|14164.33|9
1643811070000|2022-02-02 14:11:10|14284.6|14164.6|14285.62|14165.62|14285.62|14165.62|14284.23|14164.23|10
1643811080000|2022-02-02 14:11:20|14285.56|14165.56|14286.22|14166.22|14286.22|14166.22|14285.56|14165.56|10
1643811090000|2022-02-02 14:11:30|14286.42|14166.42|14286.34|14166.34|14286.54|14166.54|14286.17|14166.17|10
1643811100000|2022-02-02 14:11:40|14286.24|14166.24|14286.05|14166.05|14286.3|14166.3|14285.6|14165.6|9
1643811110000|2022-02-02 14:11:50|14285.97|14165.97|14287.01|14167.01|14287.01|14167.01|14285.97|14165.97|10
1643811120000|2022-02-02 14:12:00|14287.08|14167.08|14286.17|14166.17|14287.15|14167.15|14286.17|14166.17|10
1643811130000|2022-02-02 14:12:10|14286.26|14166.26|14286.81|14166.81|14287.06|14167.06|14286.1|14166.1|9
1643811140000|2022-02-02 14:12:20|14287.03|14167.03|14285.44|14165.44|14287.03|14167.03|14285.31|14165.31|8
1643811150000|2022-02-02 14:12:30|14285.42|14165.42|14285.95|14165.95|14286.11|14166.11|14285.42|14165.42|10
1643811160000|2022-02-02 14:12:40|14285.84|14165.84|14285.5|14165.5|14285.84|14165.84|14285.36|14165.36|10
1643811170000|2022-02-02 14:12:50|14285.33|14165.33|14285.42|14165.42|14285.64|14165.64|14285.19|14165.19|10
1643811180000|2022-02-02 14:13:00|14286.26|14166.26|14287.42|14167.42|14287.42|14167.42|14286.26|14166.26|9
1643811190000|2022-02-02 14:13:10|14287.52|14167.52|14287.51|14167.51|14287.63|14167.63|14287.05|14167.05|10
1643811200000|2022-02-02 14:13:20|14287.15|14167.15|14289.66|14169.66|14289.66|14169.66|14287.15|14167.15|10
1643811210000|2022-02-02 14:13:30|14289.97|14169.97|14291.51|14171.51|14291.65|14171.65|14289.97|14169.97|10
1643811220000|2022-02-02 14:13:40|14291.37|14171.37|14291.59|14171.59|14291.89|14171.89|14291.37|14171.37|10
1643811230000|2022-02-02 14:13:50|14291.82|14171.82|14298.7|14178.7|14298.7|14178.7|14291.82|14171.82|10
1643811240000|2022-02-02 14:14:00|14298.86|14178.86|14299.08|14179.08|14299.08|14179.08|14298.33|14178.33|8
1643811250000|2022-02-02 14:14:10|14299.49|14179.49|14299.55|14179.55|14299.87|14179.87|14299.14|14179.14|10
1643811260000|2022-02-02 14:14:20|14299.42|14179.42|14299.76|14179.76|14299.76|14179.76|14298.81|14178.81|10
1643811270000|2022-02-02 14:14:30|14299.24|14179.24|14299|14179|14299.24|14179.24|14298.94|14178.94|10
1643811280000|2022-02-02 14:14:40|14298.81|14178.81|14299.97|14179.97|14300.29|14180.29|14298.81|14178.81|10
1643811290000|2022-02-02 14:14:50|14300.17|14180.17|14298.45|14178.45|14300.36|14180.36|14298.45|14178.45|10
1643811300000|2022-02-02 14:15:00|14297.84|14177.84|14296.5|14176.5|14297.84|14177.84|14296.43|14176.43|10
1643811310000|2022-02-02 14:15:10|14295.97|14175.97|14297.89|14177.89|14297.89|14177.89|14295.86|14175.86|10
1643811320000|2022-02-02 14:15:20|14298.87|14178.87|14301.41|14181.41|14301.41|14181.41|14298.87|14178.87|10
1643811330000|2022-02-02 14:15:30|14301.88|14181.88|14301.16|14181.16|14302.56|14182.56|14301.02|14181.02|10
1643811340000|2022-02-02 14:15:40|14300.95|14180.95|14301.42|14181.42|14301.42|14181.42|14300.36|14180.36|10
1643811350000|2022-02-02 14:15:50|14301.44|14181.44|14305.93|14185.93|14305.93|14185.93|14301.44|14181.44|10
1643811360000|2022-02-02 14:16:00|14306.81|14186.81|14310.4|14190.4|14310.4|14190.4|14306.81|14186.81|10
1643811370000|2022-02-02 14:16:10|14310.73|14190.73|14308.26|14188.26|14310.73|14190.73|14308.26|14188.26|10
1643811380000|2022-02-02 14:16:20|14308.13|14188.13|14306.18|14186.18|14308.13|14188.13|14306.18|14186.18|10
1643811390000|2022-02-02 14:16:30|14306.17|14186.17|14306.6|14186.6|14307.15|14187.15|14306.17|14186.17|10
1643811400000|2022-02-02 14:16:40|14306.73|14186.73|14305.73|14185.73|14306.77|14186.77|14305.73|14185.73|10
1643811410000|2022-02-02 14:16:50|14305.4|14185.4|14302|14182|14305.4|14185.4|14302|14182|10
1643811420000|2022-02-02 14:17:00|14302.02|14182.02|14301.52|14181.52|14302.02|14182.02|14301.21|14181.21|10
1643811430000|2022-02-02 14:17:10|14301.86|14181.86|14303.12|14183.12|14303.12|14183.12|14301.86|14181.86|10
1643811440000|2022-02-02 14:17:20|14303.17|14183.17|14303.4|14183.4|14303.87|14183.87|14303.14|14183.14|9
1643811450000|2022-02-02 14:17:30|14303.21|14183.21|14303.04|14183.04|14303.28|14183.28|14302.77|14182.77|10
1643811460000|2022-02-02 14:17:40|14303.02|14183.02|14302.91|14182.91|14303.09|14183.09|14302.65|14182.65|9
1643811470000|2022-02-02 14:17:50|14302.79|14182.79|14303.71|14183.71|14303.87|14183.87|14302.79|14182.79|10
1643811480000|2022-02-02 14:18:00|14303.67|14183.67|14302.27|14182.27|14303.74|14183.74|14302.27|14182.27|10
1643811490000|2022-02-02 14:18:10|14301.11|14181.11|14296.13|14176.13|14301.11|14181.11|14296.13|14176.13|10
1643811500000|2022-02-02 14:18:20|14296.17|14176.17|14295.7|14175.7|14296.17|14176.17|14295.16|14175.16|10
1643811510000|2022-02-02 14:18:30|14295.6|14175.6|14293.5|14173.5|14295.8|14175.8|14293.45|14173.45|10
1643811520000|2022-02-02 14:18:40|14292.34|14172.34|14283.3|14163.3|14292.37|14172.37|14283.3|14163.3|10
1643811530000|2022-02-02 14:18:50|14282.71|14162.71|14269.95|14149.95|14282.71|14162.71|14269.95|14149.95|10
1643811540000|2022-02-02 14:19:00|14270.1|14150.1|14266.08|14146.08|14270.32|14150.32|14265.54|14145.54|10
1643811550000|2022-02-02 14:19:10|14265.77|14145.77|14263.94|14143.94|14265.77|14145.77|14263.69|14143.69|10
1643811560000|2022-02-02 14:19:20|14263.96|14143.96|14263.6|14143.6|14263.96|14143.96|14263|14143|10
1643811570000|2022-02-02 14:19:30|14263.48|14143.48|14260.49|14140.49|14263.57|14143.57|14260.17|14140.17|10
1643811580000|2022-02-02 14:19:40|14260.13|14140.13|14259.86|14139.86|14260.13|14140.13|14258.8|14138.8|10
1643811590000|2022-02-02 14:19:50|14260.27|14140.27|14259.58|14139.58|14260.27|14140.27|14258.15|14138.15|10
1643811600000|2022-02-02 14:20:00|14259.94|14139.94|14260.19|14140.19|14261.75|14141.75|14259.94|14139.94|9
1643811610000|2022-02-02 14:20:10|14260.21|14140.21|14254.75|14134.75|14260.21|14140.21|14254.75|14134.75|10
1643811620000|2022-02-02 14:20:20|14254.41|14134.41|14249.89|14129.89|14254.46|14134.46|14249.89|14129.89|10
1643811630000|2022-02-02 14:20:30|14249.48|14129.48|14250.78|14130.78|14250.78|14130.78|14249.47|14129.47|10
1643811640000|2022-02-02 14:20:40|14251.34|14131.34|14252.15|14132.15|14252.36|14132.36|14251.34|14131.34|9
1643811650000|2022-02-02 14:20:50|14252.16|14132.16|14248.65|14128.65|14252.16|14132.16|14248.65|14128.65|10
1643811660000|2022-02-02 14:21:00|14249.28|14129.28|14247.96|14127.96|14249.29|14129.29|14247.96|14127.96|10
1643811670000|2022-02-02 14:21:10|14248.11|14128.11|14247.69|14127.69|14248.11|14128.11|14247.61|14127.61|10
1643811680000|2022-02-02 14:21:20|14248.07|14128.07|14249.55|14129.55|14249.55|14129.55|14247.96|14127.96|10
1643811690000|2022-02-02 14:21:30|14250.07|14130.07|14251.03|14131.03|14251.11|14131.11|14249.77|14129.77|10
1643811700000|2022-02-02 14:21:40|14251.06|14131.06|14254.42|14134.42|14254.42|14134.42|14250.95|14130.95|10
1643811710000|2022-02-02 14:21:50|14254.73|14134.73|14255.7|14135.7|14255.7|14135.7|14254.73|14134.73|9
1643811720000|2022-02-02 14:22:00|14256.13|14136.13|14256.08|14136.08|14256.2|14136.2|14255.22|14135.22|10
1643811730000|2022-02-02 14:22:10|14256.2|14136.2|14256.12|14136.12|14256.77|14136.77|14256.04|14136.04|10
1643811740000|2022-02-02 14:22:20|14256.11|14136.11|14252.98|14132.98|14256.11|14136.11|14252.98|14132.98|10
1643811750000|2022-02-02 14:22:30|14252.86|14132.86|14251.8|14131.8|14252.89|14132.89|14251.8|14131.8|10
1643811760000|2022-02-02 14:22:40|14251.84|14131.84|14250.31|14130.31|14251.84|14131.84|14250|14130|10
1643811770000|2022-02-02 14:22:50|14250.73|14130.73|14249.84|14129.84|14250.73|14130.73|14249.39|14129.39|10
1643811780000|2022-02-02 14:23:00|14249.39|14129.39|14248.53|14128.53|14249.39|14129.39|14248.08|14128.08|10
1643811790000|2022-02-02 14:23:10|14248.61|14128.61|14247.48|14127.48|14249.01|14129.01|14247.48|14127.48|10
1643811800000|2022-02-02 14:23:20|14245.72|14125.72|14242.99|14122.99|14245.85|14125.85|14242.88|14122.88|10
1643811810000|2022-02-02 14:23:30|14242.55|14122.55|14240.62|14120.62|14242.55|14122.55|14240.62|14120.62|10
1643811820000|2022-02-02 14:23:40|14240.67|14120.67|14235.98|14115.98|14240.67|14120.67|14235.67|14115.67|10
1643811830000|2022-02-02 14:23:50|14235.64|14115.64|14233.72|14113.72|14235.64|14115.64|14233.72|14113.72|10
1643811840000|2022-02-02 14:24:00|14233.01|14113.01|14231.92|14111.92|14233.13|14113.13|14231.92|14111.92|9
1643811850000|2022-02-02 14:24:10|14231.93|14111.93|14233.89|14113.89|14233.89|14113.89|14231.21|14111.21|10
1643811860000|2022-02-02 14:24:20|14233.93|14113.93|14234.69|14114.69|14234.78|14114.78|14233.93|14113.93|10
1643811870000|2022-02-02 14:24:30|14234.71|14114.71|14234.17|14114.17|14235.05|14115.05|14234.17|14114.17|10
1643811880000|2022-02-02 14:24:40|14234.28|14114.28|14234.27|14114.27|14234.54|14114.54|14234.2|14114.2|10
1643811890000|2022-02-02 14:24:50|14234.41|14114.41|14232.1|14112.1|14234.41|14114.41|14231.97|14111.97|10
1643811900000|2022-02-02 14:25:00|14232.21|14112.21|14235|14115|14235|14115|14232.21|14112.21|10
1643811910000|2022-02-02 14:25:10|14235.8|14115.8|14236.8|14116.8|14236.8|14116.8|14235.8|14115.8|10
1643811920000|2022-02-02 14:25:20|14236.66|14116.66|14241.88|14121.88|14241.88|14121.88|14236.66|14116.66|10
1643811930000|2022-02-02 14:25:30|14241.84|14121.84|14241.9|14121.9|14242.8|14122.8|14241.84|14121.84|10
1643811940000|2022-02-02 14:25:40|14242.12|14122.12|14243.29|14123.29|14243.29|14123.29|14241.84|14121.84|10
1643811950000|2022-02-02 14:25:50|14243.13|14123.13|14245.75|14125.75|14245.75|14125.75|14243.13|14123.13|10
1643811960000|2022-02-02 14:26:00|14245.65|14125.65|14246.36|14126.36|14247.15|14127.15|14245.65|14125.65|10
1643811970000|2022-02-02 14:26:10|14246.54|14126.54|14248.63|14128.63|14248.63|14128.63|14246.51|14126.51|10
1643811980000|2022-02-02 14:26:20|14248.74|14128.74|14246.94|14126.94|14248.74|14128.74|14246.94|14126.94|10
1643811990000|2022-02-02 14:26:30|14246.91|14126.91|14245.02|14125.02|14246.91|14126.91|14245.02|14125.02|10
1643812000000|2022-02-02 14:26:40|14244.83|14124.83|14243.32|14123.32|14245.09|14125.09|14243.26|14123.26|10
1643812010000|2022-02-02 14:26:50|14243.18|14123.18|14243.83|14123.83|14243.88|14123.88|14243|14123|10
1643812020000|2022-02-02 14:27:00|14243.79|14123.79|14245.58|14125.58|14245.58|14125.58|14243.79|14123.79|10
1643812030000|2022-02-02 14:27:10|14245.84|14125.84|14246.89|14126.89|14246.89|14126.89|14245.82|14125.82|9
1643812040000|2022-02-02 14:27:20|14247.05|14127.05|14248.45|14128.45|14248.5|14128.5|14247.05|14127.05|9
1643812050000|2022-02-02 14:27:30|14248.84|14128.84|14249.03|14129.03|14249.8|14129.8|14248.49|14128.49|10
1643812060000|2022-02-02 14:27:40|14249.58|14129.58|14251|14131|14251.05|14131.05|14249.39|14129.39|10
1643812070000|2022-02-02 14:27:50|14251.26|14131.26|14253.81|14133.81|14253.81|14133.81|14251.26|14131.26|10
1643812080000|2022-02-02 14:28:00|14253.88|14133.88|14252.15|14132.15|14254.65|14134.65|14252.15|14132.15|10
1643812090000|2022-02-02 14:28:10|14252.1|14132.1|14253.28|14133.28|14253.28|14133.28|14251.51|14131.51|9
1643812100000|2022-02-02 14:28:20|14253.19|14133.19|14253.95|14133.95|14253.95|14133.95|14252.9|14132.9|10
1643812110000|2022-02-02 14:28:30|14254.14|14134.14|14257.89|14137.89|14257.89|14137.89|14254.14|14134.14|10
1643812120000|2022-02-02 14:28:40|14257.97|14137.97|14258.3|14138.3|14259.08|14139.08|14257.64|14137.64|10
1643812130000|2022-02-02 14:28:50|14258.43|14138.43|14259.97|14139.97|14259.97|14139.97|14258.43|14138.43|10
1643812140000|2022-02-02 14:29:00|14260.01|14140.01|14261.1|14141.1|14261.1|14141.1|14259.33|14139.33|9
1643812150000|2022-02-02 14:29:10|14260.69|14140.69|14261.78|14141.78|14261.78|14141.78|14260.04|14140.04|10
1643812160000|2022-02-02 14:29:20|14262.21|14142.21|14265.33|14145.33|14266.8|14146.8|14262.21|14142.21|10
1643812170000|2022-02-02 14:29:30|14265.88|14145.88|14268.15|14148.15|14268.15|14148.15|14265.67|14145.67|10
1643812180000|2022-02-02 14:29:40|14268.49|14148.49|14267.54|14147.54|14270.04|14150.04|14267.54|14147.54|10
1643812190000|2022-02-02 14:29:50|14267.68|14147.68|14265.55|14145.55|14267.68|14147.68|14265.55|14145.55|10
1643812200000|2022-02-02 14:30:00|14265.46|14145.46|14261.48|14141.48|14265.46|14145.46|14261.48|14141.48|9
1643812210000|2022-02-02 14:30:10|14261.42|14141.42|14257.21|14137.21|14261.42|14141.42|14257.21|14137.21|10
1643812220000|2022-02-02 14:30:20|14257.26|14137.26|14254.56|14134.56|14257.26|14137.26|14254.56|14134.56|10
1643812230000|2022-02-02 14:30:30|14254.07|14134.07|14252.31|14132.31|14254.23|14134.23|14252.31|14132.31|10
1643812240000|2022-02-02 14:30:40|14252.36|14132.36|14251.39|14131.39|14252.78|14132.78|14250.78|14130.78|10
1643812250000|2022-02-02 14:30:50|14251.5|14131.5|14254.26|14134.26|14254.26|14134.26|14250.97|14130.97|10
1643812260000|2022-02-02 14:31:00|14255.2|14135.2|14264.2|14144.2|14264.2|14144.2|14255.2|14135.2|10
1643812270000|2022-02-02 14:31:10|14264.53|14144.53|14268.43|14148.43|14268.8|14148.8|14264.53|14144.53|10
1643812280000|2022-02-02 14:31:20|14268.17|14148.17|14266.57|14146.57|14268.49|14148.49|14266.47|14146.47|10
1643812290000|2022-02-02 14:31:30|14266.86|14146.86|14264.86|14144.86|14267.38|14147.38|14264.86|14144.86|10
1643812300000|2022-02-02 14:31:40|14264.95|14144.95|14263.65|14143.65|14264.95|14144.95|14263.65|14143.65|10
1643812310000|2022-02-02 14:31:50|14263.82|14143.82|14260.4|14140.4|14263.82|14143.82|14260.4|14140.4|10
1643812320000|2022-02-02 14:32:00|14260.43|14140.43|14259.01|14139.01|14260.43|14140.43|14259.01|14139.01|10
1643812330000|2022-02-02 14:32:10|14258.95|14138.95|14251.33|14131.33|14258.95|14138.95|14251.33|14131.33|10
1643812340000|2022-02-02 14:32:20|14251.02|14131.02|14229.83|14109.83|14251.3|14131.3|14229.83|14109.83|10
1643812350000|2022-02-02 14:32:30|14225.25|14105.25|14195.8|14075.8|14225.36|14105.36|14195.8|14075.8|10
1643812360000|2022-02-02 14:32:40|14192.9|14072.9|14191.76|14071.76|14192.9|14072.9|14189.95|14069.95|9
1643812370000|2022-02-02 14:32:50|14192.67|14072.67|14188.72|14068.72|14192.67|14072.67|14188.72|14068.72|10
1643812380000|2022-02-02 14:33:00|14188.67|14068.67|14185.98|14065.98|14188.91|14068.91|14185.98|14065.98|10
1643812390000|2022-02-02 14:33:10|14184.73|14064.73|14179.24|14059.24|14184.73|14064.73|14179.24|14059.24|10
1643812400000|2022-02-02 14:33:20|14178.8|14058.8|14173.91|14053.91|14179.14|14059.14|14173.88|14053.88|10
1643812410000|2022-02-02 14:33:30|14172.6|14052.6|14167.21|14047.21|14172.6|14052.6|14166.63|14046.63|10
1643812420000|2022-02-02 14:33:40|14167.59|14047.59|14142.77|14022.77|14167.59|14047.59|14142.77|14022.77|10
1643812430000|2022-02-02 14:33:50|14135.83|14015.83|14117.65|13997.65|14135.84|14015.84|14117.65|13997.65|10
1643812440000|2022-02-02 14:34:00|14115.42|13995.42|14096.91|13976.91|14115.42|13995.42|14096.91|13976.91|10
1643812450000|2022-02-02 14:34:10|14095.7|13975.7|14088.96|13968.96|14095.7|13975.7|14088.96|13968.96|10
1643812460000|2022-02-02 14:34:20|14089.94|13969.94|14076.98|13956.98|14090.08|13970.08|14076.37|13956.37|10
1643812470000|2022-02-02 14:34:30|14078.17|13958.17|14091.78|13971.78|14091.78|13971.78|14076.63|13956.63|10
1643812480000|2022-02-02 14:34:40|14092.53|13972.53|14104.99|13984.99|14104.99|13984.99|14092.53|13972.53|10
1643812490000|2022-02-02 14:34:50|14104.82|13984.82|14106.34|13986.34|14107.88|13987.88|14104.31|13984.31|10
1643812500000|2022-02-02 14:35:00|14105.75|13985.75|14115.15|13995.15|14115.15|13995.15|14104.9|13984.9|10
1643812510000|2022-02-02 14:35:10|14114.7|13994.7|14120.56|14000.56|14120.56|14000.56|14114.7|13994.7|10
1643812520000|2022-02-02 14:35:20|14122.62|14002.62|14125.7|14005.7|14125.7|14005.7|14122.21|14002.21|10
1643812530000|2022-02-02 14:35:30|14125.92|14005.92|14127.28|14007.28|14128.49|14008.49|14125.92|14005.92|10
1643812540000|2022-02-02 14:35:40|14127.16|14007.16|14127.03|14007.03|14127.49|14007.49|14126.84|14006.84|10
1643812550000|2022-02-02 14:35:50|14125.24|14005.24|14125.99|14005.99|14126.24|14006.24|14124.13|14004.13|10
1643812560000|2022-02-02 14:36:00|14125.49|14005.49|14115.88|13995.88|14125.49|14005.49|14115.88|13995.88|10
1643812570000|2022-02-02 14:36:10|14115.95|13995.95|14104.45|13984.45|14115.95|13995.95|14104.45|13984.45|10
1643812580000|2022-02-02 14:36:20|14104.51|13984.51|14090.26|13970.26|14104.51|13984.51|14089.95|13969.95|10
1643812590000|2022-02-02 14:36:30|14090.07|13970.07|14087.93|13967.93|14090.5|13970.5|14087.93|13967.93|10
1643812600000|2022-02-02 14:36:40|14088.32|13968.32|14087.03|13967.03|14088.49|13968.49|14084.43|13964.43|9
1643812610000|2022-02-02 14:36:50|14086.55|13966.55|14090.52|13970.52|14090.52|13970.52|14086.4|13966.4|10
1643812620000|2022-02-02 14:37:00|14090.51|13970.51|14093.99|13973.99|14093.99|13973.99|14089.98|13969.98|10
1643812630000|2022-02-02 14:37:10|14094.03|13974.03|14090.56|13970.56|14094.03|13974.03|14090.56|13970.56|10
1643812640000|2022-02-02 14:37:20|14089.95|13969.95|14087.64|13967.64|14091.82|13971.82|14087.64|13967.64|10
1643812650000|2022-02-02 14:37:30|14086.67|13966.67|14082.69|13962.69|14086.96|13966.96|14082.69|13962.69|10
1643812660000|2022-02-02 14:37:40|14083.01|13963.01|14078.69|13958.69|14083.01|13963.01|14078.69|13958.69|10
1643812670000|2022-02-02 14:37:50|14078.73|13958.73|14079.97|13959.97|14080.44|13960.44|14078.37|13958.37|10
1643812680000|2022-02-02 14:38:00|14080.24|13960.24|14078.58|13958.58|14080.24|13960.24|14078.28|13958.28|10
1643812690000|2022-02-02 14:38:10|14078.29|13958.29|14070.33|13950.33|14078.29|13958.29|14070.33|13950.33|10
1643812700000|2022-02-02 14:38:20|14068.56|13948.56|14062.27|13942.27|14068.56|13948.56|14061.37|13941.37|10
1643812710000|2022-02-02 14:38:30|14062.14|13942.14|14068.8|13948.8|14068.8|13948.8|14062.14|13942.14|10
1643812720000|2022-02-02 14:38:40|14069.29|13949.29|14084.14|13964.14|14084.14|13964.14|14069.29|13949.29|10
1643812730000|2022-02-02 14:38:50|14084.24|13964.24|14095.49|13975.49|14095.49|13975.49|14084.24|13964.24|10
1643812740000|2022-02-02 14:39:00|14095.94|13975.94|14100.87|13980.87|14101.92|13981.92|14095.94|13975.94|10
1643812750000|2022-02-02 14:39:10|14101.45|13981.45|14107.55|13987.55|14107.57|13987.57|14100.63|13980.63|10
1643812760000|2022-02-02 14:39:20|14107.46|13987.46|14111.15|13991.15|14111.49|13991.49|14107.46|13987.46|10
1643812770000|2022-02-02 14:39:30|14110.3|13990.3|14104.05|13984.05|14110.3|13990.3|14104.05|13984.05|10
1643812780000|2022-02-02 14:39:40|14102.71|13982.71|14100.24|13980.24|14102.79|13982.79|14100.24|13980.24|10
1643812790000|2022-02-02 14:39:50|14100.09|13980.09|14099.88|13979.88|14100.09|13980.09|14098.61|13978.61|10
1643812800000|2022-02-02 14:40:00|14099.11|13979.11|14092.81|13972.81|14099.11|13979.11|14092.81|13972.81|9
1643812810000|2022-02-02 14:40:10|14092.24|13972.24|14087.65|13967.65|14092.24|13972.24|14087.65|13967.65|10
1643812820000|2022-02-02 14:40:20|14088.25|13968.25|14087.85|13967.85|14090.99|13970.99|14087.85|13967.85|10
1643812830000|2022-02-02 14:40:30|14087.93|13967.93|14083.83|13963.83|14087.93|13967.93|14083.71|13963.71|10
1643812840000|2022-02-02 14:40:40|14083.39|13963.39|14069.65|13949.65|14083.39|13963.39|14069.65|13949.65|10
1643812850000|2022-02-02 14:40:50|14067.85|13947.85|14051.33|13931.33|14067.85|13947.85|14051.33|13931.33|10
1643812860000|2022-02-02 14:41:00|14051.78|13931.78|14056.05|13936.05|14056.05|13936.05|14051.78|13931.78|10
1643812870000|2022-02-02 14:41:10|14056.93|13936.93|14060.81|13940.81|14060.81|13940.81|14056.93|13936.93|10
1643812880000|2022-02-02 14:41:20|14060.88|13940.88|14065.25|13945.25|14066.1|13946.1|14060.88|13940.88|10
1643812890000|2022-02-02 14:41:30|14065.59|13945.59|14068.32|13948.32|14068.32|13948.32|14065.59|13945.59|10
1643812900000|2022-02-02 14:41:40|14068.16|13948.16|14068.99|13948.99|14068.99|13948.99|14067.08|13947.08|10
1643812910000|2022-02-02 14:41:50|14071.21|13951.21|14062.59|13942.59|14071.21|13951.21|14062.59|13942.59|10
1643812920000|2022-02-02 14:42:00|14061.88|13941.88|14057.97|13937.97|14061.88|13941.88|14057.97|13937.97|10
1643812930000|2022-02-02 14:42:10|14055.84|13935.84|14050.95|13930.95|14055.85|13935.85|14050.95|13930.95|10
1643812940000|2022-02-02 14:42:20|14048.38|13928.38|14042.95|13922.95|14048.38|13928.38|14042.66|13922.66|10
1643812950000|2022-02-02 14:42:30|14042.91|13922.91|14035.32|13915.32|14042.91|13922.91|14034.84|13914.84|10
1643812960000|2022-02-02 14:42:40|14034.77|13914.77|14025.56|13905.56|14034.77|13914.77|14025.56|13905.56|10
1643812970000|2022-02-02 14:42:50|14024.75|13904.75|14014.91|13894.91|14024.75|13904.75|14014.91|13894.91|10
1643812980000|2022-02-02 14:43:00|14014.15|13894.15|14013.9|13893.9|14015.99|13895.99|14013.9|13893.9|10
1643812990000|2022-02-02 14:43:10|14014.38|13894.38|14000.69|13880.69|14014.38|13894.38|14000.69|13880.69|10
1643813000000|2022-02-02 14:43:20|14000.91|13880.91|13999.82|13879.82|14002.37|13882.37|13999.78|13879.78|10
1643813010000|2022-02-02 14:43:30|13999.98|13879.98|13997.69|13877.69|14000.58|13880.58|13997.69|13877.69|10
1643813020000|2022-02-02 14:43:40|13998.24|13878.24|14002.67|13882.67|14002.67|13882.67|13998.24|13878.24|10
1643813030000|2022-02-02 14:43:50|14002.58|13882.58|13998.8|13878.8|14002.99|13882.99|13998.57|13878.57|10
1643813040000|2022-02-02 14:44:00|13998.18|13878.18|13985.48|13865.48|13998.18|13878.18|13985.1|13865.1|10
1643813050000|2022-02-02 14:44:10|13984.7|13864.7|13979.15|13859.15|13984.7|13864.7|13975.92|13855.92|10
1643813060000|2022-02-02 14:44:20|13979.26|13859.26|13981.7|13861.7|13981.7|13861.7|13979.26|13859.26|10
1643813070000|2022-02-02 14:44:30|13981.46|13861.46|13985.69|13865.69|13985.69|13865.69|13981.27|13861.27|10
1643813080000|2022-02-02 14:44:40|13986.4|13866.4|13993.37|13873.37|13993.37|13873.37|13986.25|13866.25|10
1643813090000|2022-02-02 14:44:50|13994.44|13874.44|13993.18|13873.18|13995.38|13875.38|13993.18|13873.18|10
1643813100000|2022-02-02 14:45:00|13993.51|13873.51|13992.49|13872.49|13994.11|13874.11|13992.26|13872.26|8
1643813110000|2022-02-02 14:45:10|13992.67|13872.67|13991.76|13871.76|13993.19|13873.19|13991.66|13871.66|9
1643813120000|2022-02-02 14:45:20|13991.65|13871.65|13991.59|13871.59|13992.39|13872.39|13991.37|13871.37|10
1643813130000|2022-02-02 14:45:30|13990.95|13870.95|13991.65|13871.65|13991.65|13871.65|13990.53|13870.53|9
1643813140000|2022-02-02 14:45:40|13992.28|13872.28|13996.59|13876.59|13996.59|13876.59|13992.28|13872.28|10
1643813150000|2022-02-02 14:45:50|13997.04|13877.04|14004.23|13884.23|14004.23|13884.23|13997.04|13877.04|10
1643813160000|2022-02-02 14:46:00|14004.83|13884.83|14008.15|13888.15|14009.84|13889.84|14004.68|13884.68|10
1643813170000|2022-02-02 14:46:10|14006.83|13886.83|13999.19|13879.19|14006.83|13886.83|13999.19|13879.19|10
1643813180000|2022-02-02 14:46:20|13997.74|13877.74|13994.25|13874.25|13997.98|13877.98|13994.07|13874.07|10
1643813190000|2022-02-02 14:46:30|13994.37|13874.37|13994.23|13874.23|13994.71|13874.71|13993.83|13873.83|10
1643813200000|2022-02-02 14:46:40|13994.43|13874.43|13992.84|13872.84|13994.43|13874.43|13992.72|13872.72|10
1643813210000|2022-02-02 14:46:50|13992.71|13872.71|13987.12|13867.12|13992.71|13872.71|13987.12|13867.12|10
1643813220000|2022-02-02 14:47:00|13986.1|13866.1|13977.9|13857.9|13986.1|13866.1|13977.9|13857.9|10
1643813230000|2022-02-02 14:47:10|13976.61|13856.61|13975.72|13855.72|13976.67|13856.67|13974.86|13854.86|10
1643813240000|2022-02-02 14:47:20|13975.94|13855.94|13975.26|13855.26|13977.36|13857.36|13975.26|13855.26|10
1643813250000|2022-02-02 14:47:30|13975.17|13855.17|13973.27|13853.27|13975.68|13855.68|13972.45|13852.45|10
1643813260000|2022-02-02 14:47:40|13973.61|13853.61|13975.26|13855.26|13975.86|13855.86|13973.06|13853.06|10
1643813270000|2022-02-02 14:47:50|13975.52|13855.52|13974.62|13854.62|13975.76|13855.76|13974.6|13854.6|10
1643813280000|2022-02-02 14:48:00|13974.86|13854.86|13971.93|13851.93|13974.86|13854.86|13971.93|13851.93|10
1643813290000|2022-02-02 14:48:10|13971.32|13851.32|13974.39|13854.39|13974.39|13854.39|13971.32|13851.32|10
1643813300000|2022-02-02 14:48:20|13974.45|13854.45|13979.19|13859.19|13979.19|13859.19|13974.22|13854.22|10
1643813310000|2022-02-02 14:48:30|13980.38|13860.38|13982.37|13862.37|13983.68|13863.68|13980.38|13860.38|10
1643813320000|2022-02-02 14:48:40|13982.94|13862.94|13980.91|13860.91|13983.45|13863.45|13980.91|13860.91|10
1643813330000|2022-02-02 14:48:50|13979.75|13859.75|13968.04|13848.04|13979.75|13859.75|13968.04|13848.04|10
1643813340000|2022-02-02 14:49:00|13965.79|13845.79|13947.2|13827.2|13965.79|13845.79|13947.2|13827.2|10
1643813350000|2022-02-02 14:49:10|13947.32|13827.32|13939.6|13819.6|13947.32|13827.32|13939.6|13819.6|10
1643813360000|2022-02-02 14:49:20|13937.33|13817.33|13927.11|13807.11|13937.33|13817.33|13927.11|13807.11|10
1643813370000|2022-02-02 14:49:30|13923.98|13803.98|13910.37|13790.37|13923.98|13803.98|13910.02|13790.02|10
1643813380000|2022-02-02 14:49:40|13910.53|13790.53|13906.48|13786.48|13910.53|13790.53|13906.48|13786.48|10
1643813390000|2022-02-02 14:49:50|13906.01|13786.01|13899.71|13779.71|13906.01|13786.01|13899.71|13779.71|10
1643813400000|2022-02-02 14:50:00|13898.25|13778.25|13899.68|13779.68|13899.68|13779.68|13895.59|13775.59|10
1643813410000|2022-02-02 14:50:10|13900.54|13780.54|13911.64|13791.64|13911.64|13791.64|13900.54|13780.54|10
1643813420000|2022-02-02 14:50:20|13913.19|13793.19|13925.6|13805.6|13925.6|13805.6|13913.19|13793.19|10
1643813430000|2022-02-02 14:50:30|13926.8|13806.8|13927.58|13807.58|13928.89|13808.89|13926.72|13806.72|10
1643813440000|2022-02-02 14:50:40|13927.94|13807.94|13929.51|13809.51|13930.41|13810.41|13927.94|13807.94|10
1643813450000|2022-02-02 14:50:50|13928.67|13808.67|13926.73|13806.73|13929.6|13809.6|13926.44|13806.44|10
1643813460000|2022-02-02 14:51:00|13927.6|13807.6|13932.43|13812.43|13932.43|13812.43|13927.6|13807.6|10
1643813470000|2022-02-02 14:51:10|13932.42|13812.42|13939.09|13819.09|13939.09|13819.09|13932.42|13812.42|10
1643813480000|2022-02-02 14:51:20|13940.39|13820.39|13953.16|13833.16|13953.16|13833.16|13940.39|13820.39|10
1643813490000|2022-02-02 14:51:30|13953.03|13833.03|13953.3|13833.3|13953.3|13833.3|13952.5|13832.5|10
1643813500000|2022-02-02 14:51:40|13953.35|13833.35|13959.1|13839.1|13959.1|13839.1|13953.35|13833.35|10
1643813510000|2022-02-02 14:51:50|13959.63|13839.63|13957.85|13837.85|13960.08|13840.08|13957.85|13837.85|10
1643813520000|2022-02-02 14:52:00|13957.61|13837.61|13948.66|13828.66|13957.62|13837.62|13948.66|13828.66|10
1643813530000|2022-02-02 14:52:10|13948.48|13828.48|13947.73|13827.73|13949.12|13829.12|13947.73|13827.73|10
1643813540000|2022-02-02 14:52:20|13946.99|13826.99|13946.53|13826.53|13947.3|13827.3|13946.11|13826.11|10
1643813550000|2022-02-02 14:52:30|13946.82|13826.82|13949.69|13829.69|13950.29|13830.29|13946.82|13826.82|10
1643813560000|2022-02-02 14:52:40|13949.16|13829.16|13957.06|13837.06|13957.09|13837.09|13949.16|13829.16|10
1643813570000|2022-02-02 14:52:50|13956.73|13836.73|13957.13|13837.13|13958.1|13838.1|13956.43|13836.43|10
1643813580000|2022-02-02 14:53:00|13956.51|13836.51|13953.91|13833.91|13956.79|13836.79|13953.91|13833.91|10
1643813590000|2022-02-02 14:53:10|13953.87|13833.87|13952.67|13832.67|13955.07|13835.07|13952.4|13832.4|10
1643813600000|2022-02-02 14:53:20|13951.09|13831.09|13949.66|13829.66|13951.09|13831.09|13949.66|13829.66|10
1643813610000|2022-02-02 14:53:30|13951.29|13831.29|13951.55|13831.55|13952.25|13832.25|13951.29|13831.29|10
1643813620000|2022-02-02 14:53:40|13952.15|13832.15|13951.83|13831.83|13952.65|13832.65|13951.35|13831.35|10
1643813630000|2022-02-02 14:53:50|13951.91|13831.91|13952.58|13832.58|13952.58|13832.58|13951.71|13831.71|10
1643813640000|2022-02-02 14:54:00|13951.62|13831.62|13946.1|13826.1|13951.62|13831.62|13946.1|13826.1|10
1643813650000|2022-02-02 14:54:10|13946.09|13826.09|13940.5|13820.5|13946.09|13826.09|13940.5|13820.5|10
1643813660000|2022-02-02 14:54:20|13939.22|13819.22|13933.86|13813.86|13939.22|13819.22|13933.86|13813.86|10
1643813670000|2022-02-02 14:54:30|13932.01|13812.01|13926.22|13806.22|13932.01|13812.01|13925.93|13805.93|10
1643813680000|2022-02-02 14:54:40|13926.57|13806.57|13922.14|13802.14|13926.57|13806.57|13922.14|13802.14|10
1643813690000|2022-02-02 14:54:50|13920.07|13800.07|13923.55|13803.55|13923.55|13803.55|13920.07|13800.07|10
1643813700000|2022-02-02 14:55:00|13924.49|13804.49|13933.65|13813.65|13933.98|13813.98|13924.49|13804.49|10
1643813710000|2022-02-02 14:55:10|13935.9|13815.9|13940.15|13820.15|13940.15|13820.15|13935.9|13815.9|10
1643813720000|2022-02-02 14:55:20|13941.43|13821.43|13945.96|13825.96|13945.97|13825.97|13941.43|13821.43|10
1643813730000|2022-02-02 14:55:30|13946.18|13826.18|13947.15|13827.15|13947.75|13827.75|13946.18|13826.18|10
1643813740000|2022-02-02 14:55:40|13947.14|13827.14|13946.05|13826.05|13947.27|13827.27|13945.88|13825.88|10
1643813750000|2022-02-02 14:55:50|13946.87|13826.87|13944.68|13824.68|13946.87|13826.87|13944.68|13824.68|10
1643813760000|2022-02-02 14:56:00|13944.86|13824.86|13938.04|13818.04|13944.88|13824.88|13938.04|13818.04|10
1643813770000|2022-02-02 14:56:10|13937.39|13817.39|13923.93|13803.93|13937.39|13817.39|13923.93|13803.93|10
1643813780000|2022-02-02 14:56:20|13923.82|13803.82|13917.45|13797.45|13923.82|13803.82|13917.38|13797.38|10
1643813790000|2022-02-02 14:56:30|13917.6|13797.6|13918.92|13798.92|13920.11|13800.11|13917.6|13797.6|10
1643813800000|2022-02-02 14:56:40|13918.95|13798.95|13917.58|13797.58|13918.95|13798.95|13916.78|13796.78|10
1643813810000|2022-02-02 14:56:50|13916.88|13796.88|13911.34|13791.34|13916.97|13796.97|13911.34|13791.34|9
1643813820000|2022-02-02 14:57:00|13911.02|13791.02|13909.12|13789.12|13911.46|13791.46|13909.12|13789.12|10
1643813830000|2022-02-02 14:57:10|13908.4|13788.4|13905.92|13785.92|13908.84|13788.84|13905.92|13785.92|10
1643813840000|2022-02-02 14:57:20|13905.78|13785.78|13903.64|13783.64|13905.79|13785.79|13903.64|13783.64|10
1643813850000|2022-02-02 14:57:30|13902.62|13782.62|13898.28|13778.28|13902.72|13782.72|13898.28|13778.28|10
1643813860000|2022-02-02 14:57:40|13897.98|13777.98|13893.02|13773.02|13897.98|13777.98|13893.02|13773.02|9
1643813870000|2022-02-02 14:57:50|13893.03|13773.03|13893.26|13773.26|13893.49|13773.49|13892.46|13772.46|10
1643813880000|2022-02-02 14:58:00|13893.76|13773.76|13901.04|13781.04|13901.04|13781.04|13893.76|13773.76|10
1643813890000|2022-02-02 14:58:10|13903.73|13783.73|13910.15|13790.15|13910.15|13790.15|13903.73|13783.73|9
1643813900000|2022-02-02 14:58:20|13911|13791|13917.69|13797.69|13917.7|13797.7|13911|13791|10
1643813910000|2022-02-02 14:58:30|13917.74|13797.74|13914.79|13794.79|13918.35|13798.35|13914.23|13794.23|10
1643813920000|2022-02-02 14:58:40|13914.98|13794.98|13910|13790|13915.24|13795.24|13910|13790|10
1643813930000|2022-02-02 14:58:50|13909.43|13789.43|13908.67|13788.67|13909.43|13789.43|13907.67|13787.67|10
1643813940000|2022-02-02 14:59:00|13908.84|13788.84|13906.98|13786.98|13909.7|13789.7|13906.98|13786.98|10
1643813950000|2022-02-02 14:59:10|13906.88|13786.88|13906.53|13786.53|13907.14|13787.14|13906.17|13786.17|9
1643813960000|2022-02-02 14:59:20|13906.65|13786.65|13907.66|13787.66|13907.66|13787.66|13905.69|13785.69|10
1643813970000|2022-02-02 14:59:30|13907.51|13787.51|13907.19|13787.19|13907.78|13787.78|13906.69|13786.69|10
1643813980000|2022-02-02 14:59:40|13907.49|13787.49|13905.77|13785.77|13907.49|13787.49|13905.77|13785.77|10
1643813990000|2022-02-02 14:59:50|13905.89|13785.89|13905.08|13785.08|13905.89|13785.89|13904.52|13784.52|10
1643814000000|2022-02-02 15:00:00|13905.14|13785.14|13905.39|13785.39|13907.5|13787.5|13905.14|13785.14|10
1643814010000|2022-02-02 15:00:10|13905.87|13785.87|13917.76|13797.76|13917.76|13797.76|13905.18|13785.18|10
1643814020000|2022-02-02 15:00:20|13919.36|13799.36|13931.39|13811.39|13931.39|13811.39|13919.36|13799.36|10
1643814030000|2022-02-02 15:00:30|13932.68|13812.68|13934.83|13814.83|13934.99|13814.99|13932.68|13812.68|10
1643814040000|2022-02-02 15:00:40|13935.5|13815.5|13943.71|13823.71|13943.71|13823.71|13935.5|13815.5|10
1643814050000|2022-02-02 15:00:50|13944.79|13824.79|13944.55|13824.55|13945.45|13825.45|13944.2|13824.2|10
1643814060000|2022-02-02 15:01:00|13944.25|13824.25|13944.52|13824.52|13944.52|13824.52|13942.53|13822.53|10
1643814070000|2022-02-02 15:01:10|13945.29|13825.29|13951.64|13831.64|13952.06|13832.06|13945.29|13825.29|10
1643814080000|2022-02-02 15:01:20|13952.03|13832.03|13954.81|13834.81|13954.81|13834.81|13951.95|13831.95|10
1643814090000|2022-02-02 15:01:30|13954.65|13834.65|13961.21|13841.21|13961.21|13841.21|13954.65|13834.65|9
1643814100000|2022-02-02 15:01:40|13963.43|13843.43|13967.29|13847.29|13969.05|13849.05|13963.43|13843.43|10
1643814110000|2022-02-02 15:01:50|13966.97|13846.97|13967.18|13847.18|13967.23|13847.23|13965.99|13845.99|10
1643814120000|2022-02-02 15:02:00|13967.03|13847.03|13967.2|13847.2|13969.23|13849.23|13967.03|13847.03|9
1643814130000|2022-02-02 15:02:10|13967.43|13847.43|13966.85|13846.85|13968.85|13848.85|13966.79|13846.79|10
1643814140000|2022-02-02 15:02:20|13966.74|13846.74|13960.33|13840.33|13966.8|13846.8|13960.33|13840.33|10
1643814150000|2022-02-02 15:02:30|13959.9|13839.9|13949.22|13829.22|13959.9|13839.9|13949.22|13829.22|10
1643814160000|2022-02-02 15:02:40|13948.59|13828.59|13948.39|13828.39|13949.61|13829.61|13948.36|13828.36|10
1643814170000|2022-02-02 15:02:50|13948.44|13828.44|13946.1|13826.1|13949.42|13829.42|13946.1|13826.1|10
1643814180000|2022-02-02 15:03:00|13946.16|13826.16|13937.63|13817.63|13946.16|13826.16|13937.55|13817.55|10
1643814190000|2022-02-02 15:03:10|13934.9|13814.9|13927.57|13807.57|13934.9|13814.9|13927.57|13807.57|10
1643814200000|2022-02-02 15:03:20|13926.6|13806.6|13924.26|13804.26|13926.6|13806.6|13924.26|13804.26|10
1643814210000|2022-02-02 15:03:30|13924.13|13804.13|13921.63|13801.63|13924.13|13804.13|13921.63|13801.63|10
1643814220000|2022-02-02 15:03:40|13920.84|13800.84|13915.49|13795.49|13921.2|13801.2|13915.15|13795.15|10
1643814230000|2022-02-02 15:03:50|13916.02|13796.02|13907.42|13787.42|13916.02|13796.02|13907.42|13787.42|10
1643814240000|2022-02-02 15:04:00|13907.18|13787.18|13906.28|13786.28|13907.18|13787.18|13905.84|13785.84|9
1643814250000|2022-02-02 15:04:10|13906|13786|13901.46|13781.46|13906.5|13786.5|13901.46|13781.46|10
1643814260000|2022-02-02 15:04:20|13902.5|13782.5|13897.23|13777.23|13902.76|13782.76|13897.23|13777.23|10
1643814270000|2022-02-02 15:04:30|13896.45|13776.45|13890.71|13770.71|13896.45|13776.45|13890.71|13770.71|10
1643814280000|2022-02-02 15:04:40|13888.29|13768.29|13884.35|13764.35|13888.29|13768.29|13884.21|13764.21|10
1643814290000|2022-02-02 15:04:50|13884.48|13764.48|13885.8|13765.8|13886.36|13766.36|13884.48|13764.48|10
1643814300000|2022-02-02 15:05:00|13885.27|13765.27|13883.66|13763.66|13885.27|13765.27|13883.56|13763.56|10
1643814310000|2022-02-02 15:05:10|13885.4|13765.4|13892.22|13772.22|13892.22|13772.22|13885.4|13765.4|10
1643814320000|2022-02-02 15:05:20|13893.34|13773.34|13896.66|13776.66|13896.66|13776.66|13892.91|13772.91|10
1643814330000|2022-02-02 15:05:30|13897.73|13777.73|13899.27|13779.27|13899.97|13779.97|13897.48|13777.48|10
1643814340000|2022-02-02 15:05:40|13899.16|13779.16|13898.48|13778.48|13900.33|13780.33|13898.48|13778.48|10
1643814350000|2022-02-02 15:05:50|13898.77|13778.77|13901.65|13781.65|13901.65|13781.65|13898.33|13778.33|10
1643814360000|2022-02-02 15:06:00|13902.23|13782.23|13905.07|13785.07|13905.07|13785.07|13902.23|13782.23|10
1643814370000|2022-02-02 15:06:10|13904.63|13784.63|13907.52|13787.52|13908.07|13788.07|13904.63|13784.63|10
1643814380000|2022-02-02 15:06:20|13907.45|13787.45|13910.22|13790.22|13911.11|13791.11|13907.45|13787.45|10
1643814390000|2022-02-02 15:06:30|13910.49|13790.49|13904.22|13784.22|13910.49|13790.49|13904.22|13784.22|10
1643814400000|2022-02-02 15:06:40|13903.07|13783.07|13896.9|13776.9|13903.07|13783.07|13896.29|13776.29|10
1643814410000|2022-02-02 15:06:50|13897.4|13777.4|13897.28|13777.28|13897.43|13777.43|13896.34|13776.34|9
1643814420000|2022-02-02 15:07:00|13896.69|13776.69|13897.44|13777.44|13897.44|13777.44|13896.07|13776.07|10
1643814430000|2022-02-02 15:07:10|13897.82|13777.82|13900.25|13780.25|13900.4|13780.4|13897.82|13777.82|10
1643814440000|2022-02-02 15:07:20|13900.15|13780.15|13904.93|13784.93|13904.93|13784.93|13900.15|13780.15|9
1643814450000|2022-02-02 15:07:30|13905.67|13785.67|13905.93|13785.93|13906.63|13786.63|13905.32|13785.32|10
1643814460000|2022-02-02 15:07:40|13906.02|13786.02|13908.36|13788.36|13908.36|13788.36|13906.02|13786.02|10
1643814470000|2022-02-02 15:07:50|13908.66|13788.66|13909.29|13789.29|13909.92|13789.92|13908.66|13788.66|10
1643814480000|2022-02-02 15:08:00|13909.96|13789.96|13913.31|13793.31|13913.35|13793.35|13909.96|13789.96|10
1643814490000|2022-02-02 15:08:10|13913.87|13793.87|13920.21|13800.21|13920.21|13800.21|13913.87|13793.87|10
1643814500000|2022-02-02 15:08:20|13921.05|13801.05|13919.49|13799.49|13922.34|13802.34|13919.49|13799.49|10
1643814510000|2022-02-02 15:08:30|13918.83|13798.83|13916.22|13796.22|13918.83|13798.83|13916.22|13796.22|10
1643814520000|2022-02-02 15:08:40|13916.73|13796.73|13915.29|13795.29|13916.73|13796.73|13915.07|13795.07|10
1643814530000|2022-02-02 15:08:50|13915.01|13795.01|13916.03|13796.03|13916.79|13796.79|13915.01|13795.01|10
1643814540000|2022-02-02 15:09:00|13915.37|13795.37|13914.1|13794.1|13915.37|13795.37|13913.69|13793.69|9
1643814550000|2022-02-02 15:09:10|13913.56|13793.56|13914.34|13794.34|13914.34|13794.34|13912.4|13792.4|10
1643814560000|2022-02-02 15:09:20|13914.47|13794.47|13919.52|13799.52|13919.52|13799.52|13914.47|13794.47|10
1643814570000|2022-02-02 15:09:30|13921.89|13801.89|13932.76|13812.76|13933.77|13813.77|13921.89|13801.89|10
1643814580000|2022-02-02 15:09:40|13934.32|13814.32|13934.22|13814.22|13936.18|13816.18|13934.22|13814.22|10
1643814590000|2022-02-02 15:09:50|13935.23|13815.23|13933.28|13813.28|13935.23|13815.23|13933.28|13813.28|10
1643814600000|2022-02-02 15:10:00|13933.2|13813.2|13931.19|13811.19|13934.08|13814.08|13931.04|13811.04|10
1643814610000|2022-02-02 15:10:10|13930.95|13810.95|13927.62|13807.62|13931.4|13811.4|13927.51|13807.51|10
1643814620000|2022-02-02 15:10:20|13926.89|13806.89|13921.39|13801.39|13926.89|13806.89|13921.39|13801.39|10
1643814630000|2022-02-02 15:10:30|13920.74|13800.74|13911.55|13791.55|13920.74|13800.74|13911.3|13791.3|10
1643814640000|2022-02-02 15:10:40|13911.63|13791.63|13907.82|13787.82|13911.63|13791.63|13907.82|13787.82|10
1643814650000|2022-02-02 15:10:50|13908.22|13788.22|13909.06|13789.06|13909.29|13789.29|13908.2|13788.2|10
1643814660000|2022-02-02 15:11:00|13909.03|13789.03|13907.33|13787.33|13909.03|13789.03|13906.95|13786.95|10
1643814670000|2022-02-02 15:11:10|13907.13|13787.13|13904.99|13784.99|13907.13|13787.13|13904.99|13784.99|10
1643814680000|2022-02-02 15:11:20|13904.82|13784.82|13902.83|13782.83|13904.82|13784.82|13902.81|13782.81|10
1643814690000|2022-02-02 15:11:30|13902.86|13782.86|13904.21|13784.21|13904.66|13784.66|13902.86|13782.86|10
1643814700000|2022-02-02 15:11:40|13904.25|13784.25|13905.19|13785.19|13905.19|13785.19|13903.66|13783.66|10
1643814710000|2022-02-02 15:11:50|13905.94|13785.94|13907.82|13787.82|13907.82|13787.82|13905.85|13785.85|10
1643814720000|2022-02-02 15:12:00|13909.03|13789.03|13913.94|13793.94|13914.69|13794.69|13909.03|13789.03|10
1643814730000|2022-02-02 15:12:10|13914.68|13794.68|13918.88|13798.88|13919.04|13799.04|13914.68|13794.68|10
1643814740000|2022-02-02 15:12:20|13920.43|13800.43|13926.03|13806.03|13926.03|13806.03|13920.43|13800.43|10
1643814750000|2022-02-02 15:12:30|13927.27|13807.27|13927.58|13807.58|13928.88|13808.88|13926.93|13806.93|10
1643814760000|2022-02-02 15:12:40|13923.18|13803.18|13913.31|13793.31|13923.28|13803.28|13913.31|13793.31|10
1643814770000|2022-02-02 15:12:50|13912.77|13792.77|13909.4|13789.4|13912.93|13792.93|13909.4|13789.4|10
1643814780000|2022-02-02 15:13:00|13909.32|13789.32|13906.55|13786.55|13909.32|13789.32|13906.55|13786.55|10
1643814790000|2022-02-02 15:13:10|13906.91|13786.91|13901.33|13781.33|13906.91|13786.91|13901.33|13781.33|10
1643814800000|2022-02-02 15:13:20|13901.54|13781.54|13898.31|13778.31|13901.54|13781.54|13898.31|13778.31|10
1643814810000|2022-02-02 15:13:30|13898.53|13778.53|13898.24|13778.24|13899.24|13779.24|13898.12|13778.12|10
1643814820000|2022-02-02 15:13:40|13898.13|13778.13|13898.24|13778.24|13898.87|13778.87|13897.87|13777.87|9
1643814830000|2022-02-02 15:13:50|13898.5|13778.5|13897.61|13777.61|13898.75|13778.75|13897.61|13777.61|10
1643814840000|2022-02-02 15:14:00|13897.32|13777.32|13893.17|13773.17|13897.8|13777.8|13893.17|13773.17|10
1643814850000|2022-02-02 15:14:10|13893.03|13773.03|13882.15|13762.15|13893.03|13773.03|13881.96|13761.96|10
1643814860000|2022-02-02 15:14:20|13878.21|13758.21|13873.02|13753.02|13878.21|13758.21|13873.02|13753.02|10
1643814870000|2022-02-02 15:14:30|13872.43|13752.43|13870.83|13750.83|13873.09|13753.09|13870.83|13750.83|10
1643814880000|2022-02-02 15:14:40|13869.89|13749.89|13873.79|13753.79|13873.79|13753.79|13869.89|13749.89|10
1643814890000|2022-02-02 15:14:50|13874.78|13754.78|13877.17|13757.17|13877.77|13757.77|13874.78|13754.78|10
1643814900000|2022-02-02 15:15:00|13877.3|13757.3|13874.52|13754.52|13877.32|13757.32|13874|13754|10
1643814910000|2022-02-02 15:15:10|13874.62|13754.62|13872.49|13752.49|13874.62|13754.62|13872.41|13752.41|10
1643814920000|2022-02-02 15:15:20|13871.99|13751.99|13873.25|13753.25|13873.28|13753.28|13871.99|13751.99|10
1643814930000|2022-02-02 15:15:30|13873.3|13753.3|13882.62|13762.62|13882.62|13762.62|13873.3|13753.3|9
1643814940000|2022-02-02 15:15:40|13882.61|13762.61|13889.02|13769.02|13889.02|13769.02|13882.61|13762.61|10
1643814950000|2022-02-02 15:15:50|13889.31|13769.31|13889.88|13769.88|13890.44|13770.44|13888.47|13768.47|9
1643814960000|2022-02-02 15:16:00|13889.35|13769.35|13888.76|13768.76|13889.35|13769.35|13887.51|13767.51|10
1643814970000|2022-02-02 15:16:10|13888.82|13768.82|13894.01|13774.01|13894.01|13774.01|13888.82|13768.82|10
1643814980000|2022-02-02 15:16:20|13894.06|13774.06|13895.01|13775.01|13895.8|13775.8|13894.06|13774.06|10
1643814990000|2022-02-02 15:16:30|13895.22|13775.22|13894.61|13774.61|13895.71|13775.71|13894.61|13774.61|10
1643815000000|2022-02-02 15:16:40|13894.99|13774.99|13893.33|13773.33|13895.15|13775.15|13893.33|13773.33|10
1643815010000|2022-02-02 15:16:50|13892.7|13772.7|13891.22|13771.22|13893.2|13773.2|13890.94|13770.94|10
1643815020000|2022-02-02 15:17:00|13891.45|13771.45|13890.87|13770.87|13891.45|13771.45|13889.62|13769.62|10
1643815030000|2022-02-02 15:17:10|13890.95|13770.95|13891.17|13771.17|13892.67|13772.67|13890.79|13770.79|10
1643815040000|2022-02-02 15:17:20|13891.16|13771.16|13888.97|13768.97|13891.16|13771.16|13888.6|13768.6|10
1643815050000|2022-02-02 15:17:30|13888.83|13768.83|13888.25|13768.25|13889.38|13769.38|13888.25|13768.25|10
1643815060000|2022-02-02 15:17:40|13887.85|13767.85|13885.19|13765.19|13887.98|13767.98|13885.19|13765.19|9
1643815070000|2022-02-02 15:17:50|13885.08|13765.08|13882.37|13762.37|13885.21|13765.21|13882.24|13762.24|10
1643815080000|2022-02-02 15:18:00|13881.21|13761.21|13874.96|13754.96|13881.34|13761.34|13874.96|13754.96|10
1643815090000|2022-02-02 15:18:10|13874|13754|13867.22|13747.22|13874|13754|13867.22|13747.22|10
1643815100000|2022-02-02 15:18:20|13866.34|13746.34|13863.55|13743.55|13866.34|13746.34|13863.28|13743.28|10
1643815110000|2022-02-02 15:18:30|13863.85|13743.85|13864.65|13744.65|13865.03|13745.03|13863.85|13743.85|10
1643815120000|2022-02-02 15:18:40|13864.72|13744.72|13865.29|13745.29|13865.29|13745.29|13863.71|13743.71|10
1643815130000|2022-02-02 15:18:50|13865.84|13745.84|13869.52|13749.52|13870.16|13750.16|13865.84|13745.84|10
1643815140000|2022-02-02 15:19:00|13870.1|13750.1|13875.92|13755.92|13875.92|13755.92|13870.1|13750.1|10
1643815150000|2022-02-02 15:19:10|13876.25|13756.25|13879.81|13759.81|13880.07|13760.07|13876.25|13756.25|9
1643815160000|2022-02-02 15:19:20|13879.99|13759.99|13881.95|13761.95|13881.95|13761.95|13879.7|13759.7|10
1643815170000|2022-02-02 15:19:30|13882.59|13762.59|13887|13767|13887|13767|13882.59|13762.59|10
1643815180000|2022-02-02 15:19:40|13887.54|13767.54|13888.52|13768.52|13888.86|13768.86|13887.54|13767.54|10
1643815190000|2022-02-02 15:19:50|13888.8|13768.8|13889.77|13769.77|13889.77|13769.77|13888.78|13768.78|10
1643815200000|2022-02-02 15:20:00|13890.74|13770.74|13893.95|13773.95|13893.95|13773.95|13890.74|13770.74|10
1643815210000|2022-02-02 15:20:10|13894.23|13774.23|13896.75|13776.75|13896.75|13776.75|13894.23|13774.23|10
1643815220000|2022-02-02 15:20:20|13896.39|13776.39|13898.82|13778.82|13899.12|13779.12|13896.39|13776.39|10
1643815230000|2022-02-02 15:20:30|13898.93|13778.93|13898.52|13778.52|13899.49|13779.49|13898.52|13778.52|10
1643815240000|2022-02-02 15:20:40|13899.62|13779.62|13896.3|13776.3|13899.62|13779.62|13895.84|13775.84|10
1643815250000|2022-02-02 15:20:50|13896.49|13776.49|13897.53|13777.53|13897.7|13777.7|13896.49|13776.49|9
1643815260000|2022-02-02 15:21:00|13897.24|13777.24|13898.33|13778.33|13898.33|13778.33|13896|13776|10
1643815270000|2022-02-02 15:21:10|13898.29|13778.29|13897.57|13777.57|13898.77|13778.77|13897.57|13777.57|10
1643815280000|2022-02-02 15:21:20|13896.97|13776.97|13895.83|13775.83|13897.26|13777.26|13895.83|13775.83|10
1643815290000|2022-02-02 15:21:30|13895.52|13775.52|13889.39|13769.39|13895.59|13775.59|13889.39|13769.39|10
1643815300000|2022-02-02 15:21:40|13888.65|13768.65|13888.73|13768.73|13888.86|13768.86|13888.3|13768.3|10
1643815310000|2022-02-02 15:21:50|13888.67|13768.67|13888.19|13768.19|13889.5|13769.5|13888.19|13768.19|10
1643815320000|2022-02-02 15:22:00|13888.46|13768.46|13887.04|13767.04|13888.46|13768.46|13886.99|13766.99|10
1643815330000|2022-02-02 15:22:10|13887.43|13767.43|13887.99|13767.99|13888|13768|13887.38|13767.38|10
1643815340000|2022-02-02 15:22:20|13888.81|13768.81|13888.84|13768.84|13889.18|13769.18|13888.21|13768.21|10
1643815350000|2022-02-02 15:22:30|13889.04|13769.04|13892.27|13772.27|13892.27|13772.27|13889.04|13769.04|10
1643815360000|2022-02-02 15:22:40|13893.02|13773.02|13894.33|13774.33|13894.36|13774.36|13893.02|13773.02|9
1643815370000|2022-02-02 15:22:50|13894.37|13774.37|13893.69|13773.69|13894.57|13774.57|13893.52|13773.52|10
1643815380000|2022-02-02 15:23:00|13893.66|13773.66|13896.88|13776.88|13897.03|13777.03|13893.16|13773.16|10
1643815390000|2022-02-02 15:23:10|13897.69|13777.69|13897.39|13777.39|13898.55|13778.55|13896.49|13776.49|10
1643815400000|2022-02-02 15:23:20|13895.37|13775.37|13887.77|13767.77|13895.37|13775.37|13887.77|13767.77|10
1643815410000|2022-02-02 15:23:30|13887.45|13767.45|13883.76|13763.76|13887.45|13767.45|13883.65|13763.65|10
1643815420000|2022-02-02 15:23:40|13883.74|13763.74|13882.8|13762.8|13883.74|13763.74|13882.8|13762.8|9
1643815430000|2022-02-02 15:23:50|13883.13|13763.13|13885.16|13765.16|13885.16|13765.16|13883.13|13763.13|10
1643815440000|2022-02-02 15:24:00|13884.65|13764.65|13883.82|13763.82|13884.65|13764.65|13883.65|13763.65|10
1643815450000|2022-02-02 15:24:10|13883.69|13763.69|13885.01|13765.01|13885.01|13765.01|13883.63|13763.63|10
1643815460000|2022-02-02 15:24:20|13884.8|13764.8|13882.5|13762.5|13885.07|13765.07|13882.41|13762.41|10
1643815470000|2022-02-02 15:24:30|13882.47|13762.47|13881.72|13761.72|13882.75|13762.75|13881|13761|10
1643815480000|2022-02-02 15:24:40|13881.05|13761.05|13881.82|13761.82|13882.11|13762.11|13881.05|13761.05|9
1643815490000|2022-02-02 15:24:50|13882.44|13762.44|13883.5|13763.5|13884.15|13764.15|13882.44|13762.44|10
1643815500000|2022-02-02 15:25:00|13883.78|13763.78|13884.92|13764.92|13884.92|13764.92|13883.42|13763.42|10
1643815510000|2022-02-02 15:25:10|13885.82|13765.82|13891.99|13771.99|13891.99|13771.99|13885.82|13765.82|10
1643815520000|2022-02-02 15:25:20|13891.45|13771.45|13894.08|13774.08|13894.38|13774.38|13891.45|13771.45|9
1643815530000|2022-02-02 15:25:30|13894.3|13774.3|13898.39|13778.39|13898.39|13778.39|13894.3|13774.3|10
1643815540000|2022-02-02 15:25:40|13897.92|13777.92|13893.5|13773.5|13898.02|13778.02|13893.5|13773.5|10
1643815550000|2022-02-02 15:25:50|13893.52|13773.52|13886.45|13766.45|13893.52|13773.52|13886.45|13766.45|10
1643815560000|2022-02-02 15:26:00|13884.95|13764.95|13883.7|13763.7|13884.95|13764.95|13883.48|13763.48|10
1643815570000|2022-02-02 15:26:10|13882.41|13762.41|13880.64|13760.64|13882.41|13762.41|13880.64|13760.64|9
1643815580000|2022-02-02 15:26:20|13880.53|13760.53|13880.22|13760.22|13881.19|13761.19|13880.01|13760.01|10
1643815590000|2022-02-02 15:26:30|13881.02|13761.02|13883.03|13763.03|13883.47|13763.47|13881.02|13761.02|10
1643815600000|2022-02-02 15:26:40|13882.31|13762.31|13883.3|13763.3|13883.3|13763.3|13882.18|13762.18|10
1643815610000|2022-02-02 15:26:50|13883.44|13763.44|13881.95|13761.95|13884.09|13764.09|13881.95|13761.95|10
1643815620000|2022-02-02 15:27:00|13880.52|13760.52|13874.89|13754.89|13880.52|13760.52|13869.25|13749.25|10
1643815630000|2022-02-02 15:27:10|13877.57|13757.57|13882.93|13762.93|13883.69|13763.69|13877.57|13757.57|10
1643815640000|2022-02-02 15:27:20|13883.18|13763.18|13880.91|13760.91|13883.18|13763.18|13880.62|13760.62|9
1643815650000|2022-02-02 15:27:30|13880.11|13760.11|13880.67|13760.67|13880.78|13760.78|13879.16|13759.16|10
1643815660000|2022-02-02 15:27:40|13881.03|13761.03|13886.91|13766.91|13886.91|13766.91|13881.03|13761.03|10
1643815670000|2022-02-02 15:27:50|13887.92|13767.92|13895.87|13775.87|13895.87|13775.87|13887.92|13767.92|10
1643815680000|2022-02-02 15:28:00|13896.56|13776.56|13903.05|13783.05|13903.05|13783.05|13896.24|13776.24|10
1643815690000|2022-02-02 15:28:10|13903.93|13783.93|13910.63|13790.63|13910.63|13790.63|13903.93|13783.93|10
1643815700000|2022-02-02 15:28:20|13910.87|13790.87|13909.68|13789.68|13911.11|13791.11|13909.53|13789.53|10
1643815710000|2022-02-02 15:28:30|13909.52|13789.52|13908.4|13788.4|13910.1|13790.1|13907.27|13787.27|10
1643815720000|2022-02-02 15:28:40|13909.01|13789.01|13908.13|13788.13|13909.01|13789.01|13907.59|13787.59|10
1643815730000|2022-02-02 15:28:50|13908.24|13788.24|13907.18|13787.18|13908.66|13788.66|13907.18|13787.18|10
1643815740000|2022-02-02 15:29:00|13907.23|13787.23|13905.81|13785.81|13907.45|13787.45|13905.81|13785.81|10
1643815750000|2022-02-02 15:29:10|13905.27|13785.27|13903.83|13783.83|13905.27|13785.27|13903.47|13783.47|9
1643815760000|2022-02-02 15:29:20|13903.93|13783.93|13903.46|13783.46|13904.52|13784.52|13903.46|13783.46|10
1643815770000|2022-02-02 15:29:30|13903.48|13783.48|13901.12|13781.12|13903.95|13783.95|13901.08|13781.08|10
1643815780000|2022-02-02 15:29:40|13901.37|13781.37|13900.14|13780.14|13901.37|13781.37|13900.14|13780.14|10
1643815790000|2022-02-02 15:29:50|13899.53|13779.53|13898.37|13778.37|13899.53|13779.53|13898.3|13778.3|10
1643815800000|2022-02-02 15:30:00|13898.55|13778.55|13898.28|13778.28|13898.57|13778.57|13898.17|13778.17|10
1643815810000|2022-02-02 15:30:10|13898.18|13778.18|13899.02|13779.02|13899.02|13779.02|13897.84|13777.84|10
1643815820000|2022-02-02 15:30:20|13898.77|13778.77|13896.14|13776.14|13899.03|13779.03|13895.88|13775.88|10
1643815830000|2022-02-02 15:30:30|13896.38|13776.38|13898.49|13778.49|13898.49|13778.49|13896.38|13776.38|10
1643815840000|2022-02-02 15:30:40|13898.77|13778.77|13899.75|13779.75|13899.75|13779.75|13898.58|13778.58|10
1643815850000|2022-02-02 15:30:50|13899.84|13779.84|13903.47|13783.47|13903.47|13783.47|13899.84|13779.84|10
1643815860000|2022-02-02 15:31:00|13903.23|13783.23|13904.31|13784.31|13905.26|13785.26|13903.23|13783.23|10
1643815870000|2022-02-02 15:31:10|13904.74|13784.74|13904.7|13784.7|13904.94|13784.94|13904.13|13784.13|9
1643815880000|2022-02-02 15:31:20|13905.02|13785.02|13905|13785|13905.39|13785.39|13904.62|13784.62|10
1643815890000|2022-02-02 15:31:30|13904.64|13784.64|13896.87|13776.87|13904.64|13784.64|13896.87|13776.87|9
1643815900000|2022-02-02 15:31:40|13896.16|13776.16|13895.37|13775.37|13896.3|13776.3|13894.75|13774.75|10
1643815910000|2022-02-02 15:31:50|13895.06|13775.06|13893.57|13773.57|13895.34|13775.34|13893.57|13773.57|10
1643815920000|2022-02-02 15:32:00|13893.24|13773.24|13890.88|13770.88|13893.24|13773.24|13890.79|13770.79|10
1643815930000|2022-02-02 15:32:10|13890.43|13770.43|13886.33|13766.33|13890.43|13770.43|13886.02|13766.02|10
1643815940000|2022-02-02 15:32:20|13886.32|13766.32|13882.69|13762.69|13886.32|13766.32|13882.69|13762.69|10
1643815950000|2022-02-02 15:32:30|13880.56|13760.56|13866.64|13746.64|13881.06|13761.06|13866.64|13746.64|10
1643815960000|2022-02-02 15:32:40|13865.85|13745.85|13860.12|13740.12|13865.85|13745.85|13860.12|13740.12|10
1643815970000|2022-02-02 15:32:50|13860.67|13740.67|13861.31|13741.31|13861.52|13741.52|13860.48|13740.48|10
1643815980000|2022-02-02 15:33:00|13860.9|13740.9|13859.55|13739.55|13861.25|13741.25|13859.55|13739.55|10
1643815990000|2022-02-02 15:33:10|13859.38|13739.38|13860.14|13740.14|13860.14|13740.14|13858.26|13738.26|10
1643816000000|2022-02-02 15:33:20|13859.68|13739.68|13861.91|13741.91|13862.04|13742.04|13859.68|13739.68|10
1643816010000|2022-02-02 15:33:30|13862.19|13742.19|13859.98|13739.98|13862.94|13742.94|13859.98|13739.98|10
1643816020000|2022-02-02 15:33:40|13858.93|13738.93|13853.36|13733.36|13858.93|13738.93|13853.06|13733.06|10
1643816030000|2022-02-02 15:33:50|13852.93|13732.93|13840.52|13720.52|13852.93|13732.93|13840.52|13720.52|10
1643816040000|2022-02-02 15:34:00|13840.94|13720.94|13837.7|13717.7|13840.94|13720.94|13837.01|13717.01|10
1643816050000|2022-02-02 15:34:10|13837.49|13717.49|13843.52|13723.52|13843.52|13723.52|13837.49|13717.49|10
1643816060000|2022-02-02 15:34:20|13843.78|13723.78|13843.57|13723.57|13844.16|13724.16|13843.36|13723.36|10
1643816070000|2022-02-02 15:34:30|13843.33|13723.33|13845.04|13725.04|13845.74|13725.74|13842.89|13722.89|10
1643816080000|2022-02-02 15:34:40|13845.68|13725.68|13843.24|13723.24|13845.69|13725.69|13843.24|13723.24|10
1643816090000|2022-02-02 15:34:50|13843.04|13723.04|13843.75|13723.75|13843.75|13723.75|13842.44|13722.44|10
1643816100000|2022-02-02 15:35:00|13843.97|13723.97|13840.71|13720.71|13843.98|13723.98|13840.26|13720.26|10
1643816110000|2022-02-02 15:35:10|13840.16|13720.16|13833.57|13713.57|13840.16|13720.16|13833.57|13713.57|10
1643816120000|2022-02-02 15:35:20|13831.28|13711.28|13827.47|13707.47|13831.28|13711.28|13827.41|13707.41|10
1643816130000|2022-02-02 15:35:30|13826.08|13706.08|13822.38|13702.38|13826.46|13706.46|13822.38|13702.38|10
1643816140000|2022-02-02 15:35:40|13821.77|13701.77|13816.35|13696.35|13821.77|13701.77|13816.35|13696.35|10
1643816150000|2022-02-02 15:35:50|13816.12|13696.12|13808.9|13688.9|13816.12|13696.12|13808.7|13688.7|10
1643816160000|2022-02-02 15:36:00|13809.9|13689.9|13812.87|13692.87|13812.87|13692.87|13809.9|13689.9|9
1643816170000|2022-02-02 15:36:10|13813.53|13693.53|13815.1|13695.1|13815.59|13695.59|13813.53|13693.53|10
1643816180000|2022-02-02 15:36:20|13815.47|13695.47|13815.61|13695.61|13815.89|13695.89|13815.35|13695.35|9
1643816190000|2022-02-02 15:36:30|13814.91|13694.91|13813.3|13693.3|13815.73|13695.73|13812.96|13692.96|10
1643816200000|2022-02-02 15:36:40|13813|13693|13813.25|13693.25|13813.6|13693.6|13812.2|13692.2|10
1643816210000|2022-02-02 15:36:50|13813.13|13693.13|13811.27|13691.27|13813.19|13693.19|13811.27|13691.27|10
1643816220000|2022-02-02 15:37:00|13811.7|13691.7|13815.16|13695.16|13815.37|13695.37|13811.7|13691.7|10
1643816230000|2022-02-02 15:37:10|13815.74|13695.74|13816.9|13696.9|13817.19|13697.19|13815.48|13695.48|10
1643816240000|2022-02-02 15:37:20|13816.62|13696.62|13815.05|13695.05|13817.17|13697.17|13815.05|13695.05|10
1643816250000|2022-02-02 15:37:30|13814.61|13694.61|13816.91|13696.91|13816.91|13696.91|13814.61|13694.61|10
1643816260000|2022-02-02 15:37:40|13817.25|13697.25|13824.64|13704.64|13824.82|13704.82|13817.25|13697.25|10
1643816270000|2022-02-02 15:37:50|13825.08|13705.08|13826.13|13706.13|13826.13|13706.13|13824.91|13704.91|10
1643816280000|2022-02-02 15:38:00|13825.92|13705.92|13824.82|13704.82|13827.22|13707.22|13824.82|13704.82|10
1643816290000|2022-02-02 15:38:10|13824.1|13704.1|13825.12|13705.12|13825.26|13705.26|13822.51|13702.51|10
1643816300000|2022-02-02 15:38:20|13825.02|13705.02|13828.86|13708.86|13828.97|13708.97|13825.02|13705.02|10
1643816310000|2022-02-02 15:38:30|13829.18|13709.18|13829.59|13709.59|13829.92|13709.92|13829.18|13709.18|10
1643816320000|2022-02-02 15:38:40|13830.02|13710.02|13829.13|13709.13|13830.02|13710.02|13829.13|13709.13|10
1643816330000|2022-02-02 15:38:50|13828.59|13708.59|13830.92|13710.92|13830.92|13710.92|13828.33|13708.33|10
1643816340000|2022-02-02 15:39:00|13831.63|13711.63|13830.91|13710.91|13832.83|13712.83|13830.91|13710.91|10
1643816350000|2022-02-02 15:39:10|13830.81|13710.81|13829.07|13709.07|13830.81|13710.81|13828.71|13708.71|10
1643816360000|2022-02-02 15:39:20|13829.84|13709.84|13832.68|13712.68|13832.68|13712.68|13829.84|13709.84|9
1643816370000|2022-02-02 15:39:30|13832.42|13712.42|13832.93|13712.93|13834.33|13714.33|13832.37|13712.37|10
1643816380000|2022-02-02 15:39:40|13832.38|13712.38|13833.12|13713.12|13833.12|13713.12|13832.29|13712.29|10
1643816390000|2022-02-02 15:39:50|13833.71|13713.71|13835.4|13715.4|13836.09|13716.09|13833.71|13713.71|10
1643816400000|2022-02-02 15:40:00|13835.7|13715.7|13839.91|13719.91|13840.02|13720.02|13835.7|13715.7|10
1643816410000|2022-02-02 15:40:10|13840.76|13720.76|13842.95|13722.95|13842.95|13722.95|13840.34|13720.34|10
1643816420000|2022-02-02 15:40:20|13843.48|13723.48|13846.02|13726.02|13846.02|13726.02|13843.48|13723.48|10
1643816430000|2022-02-02 15:40:30|13846.17|13726.17|13852.63|13732.63|13852.63|13732.63|13846.17|13726.17|10
1643816440000|2022-02-02 15:40:40|13853.78|13733.78|13858.31|13738.31|13858.31|13738.31|13853.78|13733.78|10
1643816450000|2022-02-02 15:40:50|13858.67|13738.67|13859.86|13739.86|13860.04|13740.04|13857.93|13737.93|10
1643816460000|2022-02-02 15:41:00|13859.81|13739.81|13857.28|13737.28|13860.27|13740.27|13857.28|13737.28|10
1643816470000|2022-02-02 15:41:10|13857.15|13737.15|13856.22|13736.22|13857.15|13737.15|13856.22|13736.22|9
1643816480000|2022-02-02 15:41:20|13856.61|13736.61|13855.36|13735.36|13856.82|13736.82|13855.36|13735.36|10
1643816490000|2022-02-02 15:41:30|13855.62|13735.62|13854.52|13734.52|13855.71|13735.71|13854.52|13734.52|10
1643816500000|2022-02-02 15:41:40|13854.8|13734.8|13855.95|13735.95|13855.95|13735.95|13854.33|13734.33|9
1643816510000|2022-02-02 15:41:50|13855.89|13735.89|13858.62|13738.62|13858.62|13738.62|13855.89|13735.89|10
1643816520000|2022-02-02 15:42:00|13858.66|13738.66|13854.25|13734.25|13858.66|13738.66|13854.25|13734.25|10
1643816530000|2022-02-02 15:42:10|13853.99|13733.99|13853.38|13733.38|13854.03|13734.03|13852.86|13732.86|10
1643816540000|2022-02-02 15:42:20|13853.59|13733.59|13852.65|13732.65|13853.59|13733.59|13852.46|13732.46|10
1643816550000|2022-02-02 15:42:30|13852.58|13732.58|13856.13|13736.13|13856.13|13736.13|13852.58|13732.58|10
1643816560000|2022-02-02 15:42:40|13856.6|13736.6|13860.24|13740.24|13860.24|13740.24|13856.6|13736.6|9
1643816570000|2022-02-02 15:42:50|13860.31|13740.31|13860.35|13740.35|13861.09|13741.09|13860.2|13740.2|10
1643816580000|2022-02-02 15:43:00|13860.25|13740.25|13862.03|13742.03|13862.27|13742.27|13859.66|13739.66|10
1643816590000|2022-02-02 15:43:10|13862.11|13742.11|13866.98|13746.98|13866.98|13746.98|13862.11|13742.11|10
1643816600000|2022-02-02 15:43:20|13868.05|13748.05|13871.88|13751.88|13871.88|13751.88|13868.05|13748.05|10
1643816610000|2022-02-02 15:43:30|13871.87|13751.87|13874.46|13754.46|13875.13|13755.13|13871.87|13751.87|10
1643816620000|2022-02-02 15:43:40|13874.74|13754.74|13875.76|13755.76|13875.97|13755.97|13874.74|13754.74|9
1643816630000|2022-02-02 15:43:50|13875.42|13755.42|13873.42|13753.42|13875.47|13755.47|13873.28|13753.28|10
1643816640000|2022-02-02 15:44:00|13873.21|13753.21|13869.4|13749.4|13873.71|13753.71|13868.98|13748.98|9
1643816650000|2022-02-02 15:44:10|13870.12|13750.12|13872.9|13752.9|13872.9|13752.9|13869.88|13749.88|10
1643816660000|2022-02-02 15:44:20|13872.39|13752.39|13875.63|13755.63|13875.78|13755.78|13872.39|13752.39|10
1643816670000|2022-02-02 15:44:30|13876.14|13756.14|13882.22|13762.22|13882.22|13762.22|13876.14|13756.14|10
1643816680000|2022-02-02 15:44:40|13882.43|13762.43|13882.66|13762.66|13883.24|13763.24|13882.08|13762.08|9
1643816690000|2022-02-02 15:44:50|13882.93|13762.93|13886.01|13766.01|13886.01|13766.01|13882.93|13762.93|10
1643816700000|2022-02-02 15:45:00|13886.65|13766.65|13887.52|13767.52|13887.71|13767.71|13886.26|13766.26|10
1643816710000|2022-02-02 15:45:10|13887.26|13767.26|13891.69|13771.69|13891.69|13771.69|13887.26|13767.26|10
1643816720000|2022-02-02 15:45:20|13893.19|13773.19|13899.16|13779.16|13899.16|13779.16|13893.19|13773.19|10
1643816730000|2022-02-02 15:45:30|13898.72|13778.72|13898.43|13778.43|13898.93|13778.93|13897.53|13777.53|10
1643816740000|2022-02-02 15:45:40|13899|13779|13896.8|13776.8|13899.07|13779.07|13896.8|13776.8|10
1643816750000|2022-02-02 15:45:50|13896.55|13776.55|13894.17|13774.17|13896.65|13776.65|13894.17|13774.17|10
1643816760000|2022-02-02 15:46:00|13893.5|13773.5|13891.32|13771.32|13893.5|13773.5|13891.31|13771.31|10
1643816770000|2022-02-02 15:46:10|13890.86|13770.86|13889.05|13769.05|13890.86|13770.86|13889.05|13769.05|10
1643816780000|2022-02-02 15:46:20|13888.95|13768.95|13887.36|13767.36|13888.95|13768.95|13887.36|13767.36|10
1643816790000|2022-02-02 15:46:30|13887.13|13767.13|13887.8|13767.8|13887.8|13767.8|13886.97|13766.97|10
1643816800000|2022-02-02 15:46:40|13887.25|13767.25|13885.87|13765.87|13889.62|13769.62|13885.87|13765.87|10
1643816810000|2022-02-02 15:46:50|13885.54|13765.54|13883.16|13763.16|13885.54|13765.54|13883.16|13763.16|10
1643816820000|2022-02-02 15:47:00|13882.61|13762.61|13881.53|13761.53|13883.21|13763.21|13881.53|13761.53|10
1643816830000|2022-02-02 15:47:10|13881.93|13761.93|13880.76|13760.76|13881.93|13761.93|13880.5|13760.5|10
1643816840000|2022-02-02 15:47:20|13880.97|13760.97|13881.13|13761.13|13882.26|13762.26|13880.97|13760.97|10
1643816850000|2022-02-02 15:47:30|13881.01|13761.01|13872.93|13752.93|13881.26|13761.26|13872.93|13752.93|10
1643816860000|2022-02-02 15:47:40|13873.16|13753.16|13866.44|13746.44|13873.16|13753.16|13866.44|13746.44|10
1643816870000|2022-02-02 15:47:50|13865.97|13745.97|13864.21|13744.21|13866.78|13746.78|13864.21|13744.21|10
1643816880000|2022-02-02 15:48:00|13865.88|13745.88|13868.01|13748.01|13868.01|13748.01|13865.88|13745.88|10
1643816890000|2022-02-02 15:48:10|13868.47|13748.47|13868.81|13748.81|13869.17|13749.17|13868.09|13748.09|10
1643816900000|2022-02-02 15:48:20|13869.68|13749.68|13867.34|13747.34|13869.68|13749.68|13867.34|13747.34|9
1643816910000|2022-02-02 15:48:30|13867.39|13747.39|13868.48|13748.48|13868.48|13748.48|13867.33|13747.33|10
1643816920000|2022-02-02 15:48:40|13867.93|13747.93|13867.21|13747.21|13867.93|13747.93|13867.21|13747.21|10
1643816930000|2022-02-02 15:48:50|13866.99|13746.99|13866.4|13746.4|13867.43|13747.43|13866.36|13746.36|10
1643816940000|2022-02-02 15:49:00|13866.18|13746.18|13866.14|13746.14|13866.18|13746.18|13865.4|13745.4|10
1643816950000|2022-02-02 15:49:10|13866.09|13746.09|13871.23|13751.23|13871.23|13751.23|13866.09|13746.09|10
1643816960000|2022-02-02 15:49:20|13871.25|13751.25|13874.37|13754.37|13875.36|13755.36|13871.25|13751.25|10
1643816970000|2022-02-02 15:49:30|13874.38|13754.38|13874.67|13754.67|13874.67|13754.67|13873.88|13753.88|10
1643816980000|2022-02-02 15:49:40|13874.97|13754.97|13872.69|13752.69|13875.09|13755.09|13872.69|13752.69|10
1643816990000|2022-02-02 15:49:50|13871.13|13751.13|13871.01|13751.01|13871.51|13751.51|13870.33|13750.33|10
1643817000000|2022-02-02 15:50:00|13871.13|13751.13|13871.07|13751.07|13871.56|13751.56|13870.55|13750.55|10
1643817010000|2022-02-02 15:50:10|13870.98|13750.98|13870.67|13750.67|13871.29|13751.29|13870.4|13750.4|10
1643817020000|2022-02-02 15:50:20|13870.97|13750.97|13870.87|13750.87|13870.97|13750.97|13870.3|13750.3|10
1643817030000|2022-02-02 15:50:30|13871.08|13751.08|13873.58|13753.58|13873.62|13753.62|13871.08|13751.08|10
1643817040000|2022-02-02 15:50:40|13873.24|13753.24|13876.55|13756.55|13876.55|13756.55|13873.24|13753.24|10
1643817050000|2022-02-02 15:50:50|13877.15|13757.15|13876.81|13756.81|13877.83|13757.83|13876.74|13756.74|10
1643817060000|2022-02-02 15:51:00|13877.56|13757.56|13875.93|13755.93|13877.56|13757.56|13875.93|13755.93|10
1643817070000|2022-02-02 15:51:10|13876.02|13756.02|13873.26|13753.26|13876.02|13756.02|13873.26|13753.26|10
1643817080000|2022-02-02 15:51:20|13873.3|13753.3|13872|13752|13873.3|13753.3|13871.67|13751.67|10
1643817090000|2022-02-02 15:51:30|13871.97|13751.97|13871.4|13751.4|13872.43|13752.43|13871.4|13751.4|10
1643817100000|2022-02-02 15:51:40|13871.12|13751.12|13870.8|13750.8|13871.58|13751.58|13870.3|13750.3|10
1643817110000|2022-02-02 15:51:50|13870.74|13750.74|13869.45|13749.45|13871.09|13751.09|13869.45|13749.45|10
1643817120000|2022-02-02 15:52:00|13869.13|13749.13|13866|13746|13869.17|13749.17|13866|13746|10
1643817130000|2022-02-02 15:52:10|13865.61|13745.61|13862.7|13742.7|13865.83|13745.83|13862.49|13742.49|10
1643817140000|2022-02-02 15:52:20|13862.97|13742.97|13856.71|13736.71|13862.97|13742.97|13856.71|13736.71|10
1643817150000|2022-02-02 15:52:30|13856.99|13736.99|13853.01|13733.01|13856.99|13736.99|13853.01|13733.01|10
1643817160000|2022-02-02 15:52:40|13852.82|13732.82|13853.34|13733.34|13853.34|13733.34|13850.36|13730.36|10
1643817170000|2022-02-02 15:52:50|13853.05|13733.05|13849.82|13729.82|13853.05|13733.05|13849.82|13729.82|9
1643817180000|2022-02-02 15:53:00|13848.92|13728.92|13844.09|13724.09|13848.92|13728.92|13844.09|13724.09|10
1643817190000|2022-02-02 15:53:10|13844.18|13724.18|13841.78|13721.78|13844.2|13724.2|13841.78|13721.78|10
1643817200000|2022-02-02 15:53:20|13841.66|13721.66|13840.53|13720.53|13841.8|13721.8|13839.26|13719.26|10
1643817210000|2022-02-02 15:53:30|13840.67|13720.67|13840.89|13720.89|13840.92|13720.92|13840.19|13720.19|10
1643817220000|2022-02-02 15:53:40|13840.85|13720.85|13837|13717|13840.85|13720.85|13836.75|13716.75|10
1643817230000|2022-02-02 15:53:50|13836.81|13716.81|13834.35|13714.35|13836.81|13716.81|13834.35|13714.35|10
1643817240000|2022-02-02 15:54:00|13833.79|13713.79|13831.41|13711.41|13833.79|13713.79|13831.32|13711.32|8
1643817250000|2022-02-02 15:54:10|13831.3|13711.3|13828.02|13708.02|13831.35|13711.35|13828.02|13708.02|10
1643817260000|2022-02-02 15:54:20|13827.81|13707.81|13827.44|13707.44|13828.3|13708.3|13827.44|13707.44|10
1643817270000|2022-02-02 15:54:30|13827.41|13707.41|13822.58|13702.58|13827.43|13707.43|13822.2|13702.2|10
1643817280000|2022-02-02 15:54:40|13819.94|13699.94|13821.45|13701.45|13821.45|13701.45|13819.25|13699.25|10
1643817290000|2022-02-02 15:54:50|13820.83|13700.83|13820.3|13700.3|13820.96|13700.96|13820.3|13700.3|10
1643817300000|2022-02-02 15:55:00|13820.12|13700.12|13818.95|13698.95|13820.14|13700.14|13818.76|13698.76|10
1643817310000|2022-02-02 15:55:10|13818.96|13698.96|13823.59|13703.59|13823.59|13703.59|13818.96|13698.96|10
1643817320000|2022-02-02 15:55:20|13824.44|13704.44|13827.27|13707.27|13827.27|13707.27|13824.44|13704.44|10
1643817330000|2022-02-02 15:55:30|13827.78|13707.78|13829.66|13709.66|13829.66|13709.66|13827.6|13707.6|10
1643817340000|2022-02-02 15:55:40|13829.39|13709.39|13828.85|13708.85|13829.39|13709.39|13828.4|13708.4|10
1643817350000|2022-02-02 15:55:50|13828.82|13708.82|13833.21|13713.21|13833.21|13713.21|13828.82|13708.82|10
1643817360000|2022-02-02 15:56:00|13833.76|13713.76|13831.64|13711.64|13834.84|13714.84|13831.46|13711.46|10
1643817370000|2022-02-02 15:56:10|13831.53|13711.53|13830.43|13710.43|13831.53|13711.53|13830.2|13710.2|10
1643817380000|2022-02-02 15:56:20|13830.57|13710.57|13828.69|13708.69|13830.6|13710.6|13828.44|13708.44|10
1643817390000|2022-02-02 15:56:30|13828.83|13708.83|13829.85|13709.85|13830|13710|13828.83|13708.83|10
1643817400000|2022-02-02 15:56:40|13830.12|13710.12|13828.86|13708.86|13830.12|13710.12|13828.65|13708.65|10
1643817410000|2022-02-02 15:56:50|13828.67|13708.67|13826.8|13706.8|13828.67|13708.67|13826.8|13706.8|10
1643817420000|2022-02-02 15:57:00|13827.01|13707.01|13825.41|13705.41|13827.2|13707.2|13825.08|13705.08|10
1643817430000|2022-02-02 15:57:10|13825.37|13705.37|13825.48|13705.48|13826.69|13706.69|13825.37|13705.37|10
1643817440000|2022-02-02 15:57:20|13825.81|13705.81|13825.92|13705.92|13826.02|13706.02|13825.52|13705.52|10
1643817450000|2022-02-02 15:57:30|13825.65|13705.65|13824.48|13704.48|13825.65|13705.65|13824.48|13704.48|10
1643817460000|2022-02-02 15:57:40|13824.18|13704.18|13818.45|13698.45|13824.18|13704.18|13818.45|13698.45|10
1643817470000|2022-02-02 15:57:50|13817.93|13697.93|13816.93|13696.93|13818.04|13698.04|13816.93|13696.93|10
1643817480000|2022-02-02 15:58:00|13816.84|13696.84|13816.04|13696.04|13816.99|13696.99|13815.86|13695.86|10
1643817490000|2022-02-02 15:58:10|13816.12|13696.12|13816.74|13696.74|13816.84|13696.84|13816.11|13696.11|10
1643817500000|2022-02-02 15:58:20|13816.76|13696.76|13816|13696|13816.76|13696.76|13815.74|13695.74|10
1643817510000|2022-02-02 15:58:30|13815.86|13695.86|13809.47|13689.47|13815.86|13695.86|13809.47|13689.47|10
1643817520000|2022-02-02 15:58:40|13809.56|13689.56|13801.77|13681.77|13809.56|13689.56|13801.77|13681.77|10
1643817530000|2022-02-02 15:58:50|13801.42|13681.42|13800.22|13680.22|13801.42|13681.42|13799.74|13679.74|10
1643817540000|2022-02-02 15:59:00|13799.69|13679.69|13798.63|13678.63|13800.25|13680.25|13797.32|13677.32|10
1643817550000|2022-02-02 15:59:10|13798.61|13678.61|13805.59|13685.59|13805.59|13685.59|13798.61|13678.61|10
1643817560000|2022-02-02 15:59:20|13805.74|13685.74|13808.27|13688.27|13808.36|13688.36|13805.74|13685.74|10
1643817570000|2022-02-02 15:59:30|13808.48|13688.48|13809.11|13689.11|13809.57|13689.57|13807.55|13687.55|10
1643817580000|2022-02-02 15:59:40|13809.16|13689.16|13810.74|13690.74|13810.74|13690.74|13809.16|13689.16|10
1643817590000|2022-02-02 15:59:50|13811|13691|13811.86|13691.86|13811.86|13691.86|13810.88|13690.88|9
1643817600000|2022-02-02 16:00:00|13812.31|13692.31|13814.38|13694.38|13814.76|13694.76|13812.31|13692.31|10
1643817610000|2022-02-02 16:00:10|13815.73|13695.73|13812.75|13692.75|13815.73|13695.73|13812.75|13692.75|10
1643817620000|2022-02-02 16:00:20|13812.26|13692.26|13810.43|13690.43|13812.26|13692.26|13810.43|13690.43|10
1643817630000|2022-02-02 16:00:30|13809.94|13689.94|13804.12|13684.12|13810.5|13690.5|13804.12|13684.12|10
1643817640000|2022-02-02 16:00:40|13803.57|13683.57|13792.44|13672.44|13803.57|13683.57|13792.44|13672.44|10
1643817650000|2022-02-02 16:00:50|13792.81|13672.81|13788.84|13668.84|13792.81|13672.81|13788.84|13668.84|9
1643817660000|2022-02-02 16:01:00|13788.06|13668.06|13782.14|13662.14|13788.06|13668.06|13782.14|13662.14|10
1643817670000|2022-02-02 16:01:10|13782.41|13662.41|13780.96|13660.96|13782.41|13662.41|13780.92|13660.92|10
1643817680000|2022-02-02 16:01:20|13780.89|13660.89|13780.29|13660.29|13782.87|13662.87|13780.29|13660.29|10
1643817690000|2022-02-02 16:01:30|13778.26|13658.26|13777.15|13657.15|13779.17|13659.17|13776.44|13656.44|10
1643817700000|2022-02-02 16:01:40|13777.04|13657.04|13773.44|13653.44|13777.04|13657.04|13773.44|13653.44|9
1643817710000|2022-02-02 16:01:50|13773.91|13653.91|13777.12|13657.12|13777.12|13657.12|13773.91|13653.91|10
1643817720000|2022-02-02 16:02:00|13778.33|13658.33|13789.36|13669.36|13789.36|13669.36|13778.33|13658.33|10
1643817730000|2022-02-02 16:02:10|13789.68|13669.68|13797.98|13677.98|13798.02|13678.02|13789.68|13669.68|10
1643817740000|2022-02-02 16:02:20|13798.98|13678.98|13800.02|13680.02|13800.13|13680.13|13798.98|13678.98|10
1643817750000|2022-02-02 16:02:30|13799.75|13679.75|13799.68|13679.68|13800.2|13680.2|13797.83|13677.83|10
1643817760000|2022-02-02 16:02:40|13799.66|13679.66|13800.49|13680.49|13802.33|13682.33|13799.66|13679.66|10
1643817770000|2022-02-02 16:02:50|13800.58|13680.58|13796.63|13676.63|13800.58|13680.58|13796.63|13676.63|10
1643817780000|2022-02-02 16:03:00|13796.51|13676.51|13782.31|13662.31|13796.51|13676.51|13782.31|13662.31|10
1643817790000|2022-02-02 16:03:10|13782|13662|13774.11|13654.11|13782|13662|13774.11|13654.11|10
1643817800000|2022-02-02 16:03:20|13774.8|13654.8|13766.66|13646.66|13775.4|13655.4|13766.66|13646.66|10
1643817810000|2022-02-02 16:03:30|13766.24|13646.24|13763.6|13643.6|13766.24|13646.24|13760.98|13640.98|10
1643817820000|2022-02-02 16:03:40|13763.56|13643.56|13764.16|13644.16|13764.48|13644.48|13763.07|13643.07|10
1643817830000|2022-02-02 16:03:50|13764.17|13644.17|13751.24|13631.24|13764.17|13644.17|13751.24|13631.24|10
1643817840000|2022-02-02 16:04:00|13748.78|13628.78|13736.67|13616.67|13748.78|13628.78|13736.67|13616.67|10
1643817850000|2022-02-02 16:04:10|13736.61|13616.61|13731.49|13611.49|13736.7|13616.7|13731.49|13611.49|10
1643817860000|2022-02-02 16:04:20|13729|13609|13726.15|13606.15|13729|13609|13725.73|13605.73|10
1643817870000|2022-02-02 16:04:30|13725.67|13605.67|13732|13612|13732|13612|13725.67|13605.67|10
1643817880000|2022-02-02 16:04:40|13730.92|13610.92|13740.8|13620.8|13740.8|13620.8|13730.92|13610.92|10
1643817890000|2022-02-02 16:04:50|13741.44|13621.44|13743.8|13623.8|13745.5|13625.5|13741.44|13621.44|10
1643817900000|2022-02-02 16:05:00|13744.44|13624.44|13744.33|13624.33|13744.61|13624.61|13743.9|13623.9|10
1643817910000|2022-02-02 16:05:10|13743.86|13623.86|13741.6|13621.6|13744.25|13624.25|13741.24|13621.24|10
1643817920000|2022-02-02 16:05:20|13740.71|13620.71|13737.51|13617.51|13740.71|13620.71|13736.48|13616.48|10
1643817930000|2022-02-02 16:05:30|13737.5|13617.5|13739.03|13619.03|13739.03|13619.03|13736.56|13616.56|10
1643817940000|2022-02-02 16:05:40|13739.53|13619.53|13739.48|13619.48|13740.01|13620.01|13739.14|13619.14|10
1643817950000|2022-02-02 16:05:50|13739.29|13619.29|13742.9|13622.9|13742.9|13622.9|13739.29|13619.29|10
1643817960000|2022-02-02 16:06:00|13743.09|13623.09|13743.99|13623.99|13743.99|13623.99|13742.51|13622.51|10
1643817970000|2022-02-02 16:06:10|13744.26|13624.26|13746.33|13626.33|13747.13|13627.13|13744.26|13624.26|10
1643817980000|2022-02-02 16:06:20|13745.82|13625.82|13749.86|13629.86|13749.86|13629.86|13745.82|13625.82|10
1643817990000|2022-02-02 16:06:30|13749.46|13629.46|13747.25|13627.25|13749.53|13629.53|13746.76|13626.76|10
1643818000000|2022-02-02 16:06:40|13746.12|13626.12|13739.77|13619.77|13746.24|13626.24|13739.77|13619.77|10
1643818010000|2022-02-02 16:06:50|13739.74|13619.74|13739.51|13619.51|13741.23|13621.23|13739.51|13619.51|10
1643818020000|2022-02-02 16:07:00|13739.6|13619.6|13738.91|13618.91|13740.73|13620.73|13738.89|13618.89|10
1643818030000|2022-02-02 16:07:10|13737.73|13617.73|13729.46|13609.46|13737.74|13617.74|13729.46|13609.46|10
1643818040000|2022-02-02 16:07:20|13728.33|13608.33|13723.41|13603.41|13728.44|13608.44|13723.27|13603.27|10
1643818050000|2022-02-02 16:07:30|13723.57|13603.57|13717.91|13597.91|13723.57|13603.57|13717.38|13597.38|10
1643818060000|2022-02-02 16:07:40|13717.02|13597.02|13707.83|13587.83|13717.02|13597.02|13707.83|13587.83|10
1643818070000|2022-02-02 16:07:50|13707.42|13587.42|13711.53|13591.53|13711.53|13591.53|13707.13|13587.13|10
1643818080000|2022-02-02 16:08:00|13711.56|13591.56|13714.59|13594.59|13714.59|13594.59|13710.15|13590.15|10
1643818090000|2022-02-02 16:08:10|13714.68|13594.68|13712.69|13592.69|13715.51|13595.51|13712.49|13592.49|10
1643818100000|2022-02-02 16:08:20|13712.6|13592.6|13716.59|13596.59|13716.59|13596.59|13711.02|13591.02|10
1643818110000|2022-02-02 16:08:30|13716.98|13596.98|13720.09|13600.09|13720.09|13600.09|13716.36|13596.36|10
1643818120000|2022-02-02 16:08:40|13720.89|13600.89|13724.91|13604.91|13724.91|13604.91|13720.89|13600.89|10
1643818130000|2022-02-02 16:08:50|13725.3|13605.3|13724.9|13604.9|13725.51|13605.51|13724.9|13604.9|10
1643818140000|2022-02-02 16:09:00|13724.77|13604.77|13716.05|13596.05|13724.77|13604.77|13716.05|13596.05|10
1643818150000|2022-02-02 16:09:10|13715.48|13595.48|13713.91|13593.91|13715.53|13595.53|13713.91|13593.91|10
1643818160000|2022-02-02 16:09:20|13712.84|13592.84|13713.93|13593.93|13713.93|13593.93|13712|13592|10
1643818170000|2022-02-02 16:09:30|13713.83|13593.83|13712.82|13592.82|13714.19|13594.19|13712.82|13592.82|10
1643818180000|2022-02-02 16:09:40|13712.75|13592.75|13711.59|13591.59|13713.25|13593.25|13711.59|13591.59|10
1643818190000|2022-02-02 16:09:50|13711.49|13591.49|13713.48|13593.48|13713.48|13593.48|13711.42|13591.42|10
1643818200000|2022-02-02 16:10:00|13713.72|13593.72|13713.89|13593.89|13714.45|13594.45|13713.72|13593.72|10
1643818210000|2022-02-02 16:10:10|13713.83|13593.83|13721.51|13601.51|13721.51|13601.51|13713.83|13593.83|10
1643818220000|2022-02-02 16:10:20|13722.68|13602.68|13729.63|13609.63|13729.63|13609.63|13722.68|13602.68|10
1643818230000|2022-02-02 16:10:30|13730.12|13610.12|13729.48|13609.48|13730.99|13610.99|13729.26|13609.26|10
1643818240000|2022-02-02 16:10:40|13729.38|13609.38|13731.67|13611.67|13731.67|13611.67|13729.06|13609.06|10
1643818250000|2022-02-02 16:10:50|13732.42|13612.42|13735.94|13615.94|13735.94|13615.94|13732.26|13612.26|10
1643818260000|2022-02-02 16:11:00|13736.2|13616.2|13736.73|13616.73|13736.73|13616.73|13736.2|13616.2|10
1643818270000|2022-02-02 16:11:10|13736.11|13616.11|13735.45|13615.45|13738.44|13618.44|13735.45|13615.45|10
1643818280000|2022-02-02 16:11:20|13734.86|13614.86|13731.79|13611.79|13734.86|13614.86|13731.79|13611.79|10
1643818290000|2022-02-02 16:11:30|13731.87|13611.87|13731.06|13611.06|13731.87|13611.87|13730.67|13610.67|10
1643818300000|2022-02-02 16:11:40|13730.58|13610.58|13730.03|13610.03|13731.98|13611.98|13730.03|13610.03|10
1643818310000|2022-02-02 16:11:50|13729.22|13609.22|13729.12|13609.12|13730.17|13610.17|13728.4|13608.4|10
1643818320000|2022-02-02 16:12:00|13728.31|13608.31|13724.11|13604.11|13728.31|13608.31|13723.6|13603.6|10
1643818330000|2022-02-02 16:12:10|13724.29|13604.29|13728.19|13608.19|13728.19|13608.19|13724.29|13604.29|10
1643818340000|2022-02-02 16:12:20|13728.16|13608.16|13729.63|13609.63|13729.63|13609.63|13727.18|13607.18|10
1643818350000|2022-02-02 16:12:30|13730.14|13610.14|13732.06|13612.06|13732.06|13612.06|13729.87|13609.87|10
1643818360000|2022-02-02 16:12:40|13732.52|13612.52|13730.74|13610.74|13733.79|13613.79|13730.74|13610.74|10
1643818370000|2022-02-02 16:12:50|13731.59|13611.59|13726.97|13606.97|13731.8|13611.8|13726.97|13606.97|10
1643818380000|2022-02-02 16:13:00|13726.43|13606.43|13722.35|13602.35|13726.43|13606.43|13722.35|13602.35|10
1643818390000|2022-02-02 16:13:10|13722.03|13602.03|13718.01|13598.01|13722.19|13602.19|13718.01|13598.01|10
1643818400000|2022-02-02 16:13:20|13717.69|13597.69|13710.85|13590.85|13717.69|13597.69|13710.85|13590.85|10
1643818410000|2022-02-02 16:13:30|13711.5|13591.5|13707.34|13587.34|13711.5|13591.5|13707.34|13587.34|10
1643818420000|2022-02-02 16:13:40|13706.69|13586.69|13696.43|13576.43|13706.69|13586.69|13696.43|13576.43|10
1643818430000|2022-02-02 16:13:50|13696.33|13576.33|13690.54|13570.54|13696.33|13576.33|13690.54|13570.54|10
1643818440000|2022-02-02 16:14:00|13690.59|13570.59|13691.7|13571.7|13691.7|13571.7|13688.14|13568.14|10
1643818450000|2022-02-02 16:14:10|13691.82|13571.82|13692.21|13572.21|13693.38|13573.38|13691.82|13571.82|10
1643818460000|2022-02-02 16:14:20|13691.49|13571.49|13694.28|13574.28|13694.28|13574.28|13690.75|13570.75|10
1643818470000|2022-02-02 16:14:30|13694.56|13574.56|13695.84|13575.84|13696|13576|13694.56|13574.56|10
1643818480000|2022-02-02 16:14:40|13695.87|13575.87|13698.72|13578.72|13698.72|13578.72|13695.87|13575.87|10
1643818490000|2022-02-02 16:14:50|13698.88|13578.88|13697.67|13577.67|13698.88|13578.88|13696.97|13576.97|10
1643818500000|2022-02-02 16:15:00|13697.48|13577.48|13696.05|13576.05|13698.25|13578.25|13696.05|13576.05|10
1643818510000|2022-02-02 16:15:10|13695.09|13575.09|13693.43|13573.43|13695.09|13575.09|13693.43|13573.43|10
1643818520000|2022-02-02 16:15:20|13693.1|13573.1|13685.17|13565.17|13693.1|13573.1|13685.17|13565.17|10
1643818530000|2022-02-02 16:15:30|13685.26|13565.26|13670.88|13550.88|13685.26|13565.26|13670.88|13550.88|10
1643818540000|2022-02-02 16:15:40|13667.91|13547.91|13662.79|13542.79|13667.91|13547.91|13662.79|13542.79|10
1643818550000|2022-02-02 16:15:50|13663.27|13543.27|13660.57|13540.57|13663.9|13543.9|13660.57|13540.57|10
1643818560000|2022-02-02 16:16:00|13659.98|13539.98|13658.95|13538.95|13660.17|13540.17|13658.11|13538.11|10
1643818570000|2022-02-02 16:16:10|13659.8|13539.8|13665.31|13545.31|13665.31|13545.31|13658.73|13538.73|10
1643818580000|2022-02-02 16:16:20|13665.06|13545.06|13671.1|13551.1|13671.1|13551.1|13665.06|13545.06|10
1643818590000|2022-02-02 16:16:30|13672.58|13552.58|13687.52|13567.52|13687.52|13567.52|13672.58|13552.58|10
1643818600000|2022-02-02 16:16:40|13689.95|13569.95|13688.28|13568.28|13690.4|13570.4|13688.28|13568.28|10
1643818610000|2022-02-02 16:16:50|13687.82|13567.82|13685.73|13565.73|13687.82|13567.82|13685.73|13565.73|10
1643818620000|2022-02-02 16:17:00|13685.99|13565.99|13683.97|13563.97|13686.29|13566.29|13683.84|13563.84|10
1643818630000|2022-02-02 16:17:10|13683.69|13563.69|13692.37|13572.37|13692.37|13572.37|13683.69|13563.69|10
1643818640000|2022-02-02 16:17:20|13693.48|13573.48|13702.61|13582.61|13702.61|13582.61|13693.28|13573.28|10
1643818650000|2022-02-02 16:17:30|13704.55|13584.55|13710.43|13590.43|13710.9|13590.9|13704.55|13584.55|10
1643818660000|2022-02-02 16:17:40|13710.04|13590.04|13712.08|13592.08|13713.4|13593.4|13710.02|13590.02|10
1643818670000|2022-02-02 16:17:50|13710.98|13590.98|13702.99|13582.99|13710.98|13590.98|13702.99|13582.99|10
1643818680000|2022-02-02 16:18:00|13702.19|13582.19|13701.36|13581.36|13702.19|13582.19|13699.76|13579.76|10
1643818690000|2022-02-02 16:18:10|13700.68|13580.68|13696.36|13576.36|13700.68|13580.68|13696.33|13576.33|10
1643818700000|2022-02-02 16:18:20|13696.07|13576.07|13692.45|13572.45|13696.07|13576.07|13692.4|13572.4|10
1643818710000|2022-02-02 16:18:30|13691.79|13571.79|13692|13572|13692.67|13572.67|13691.68|13571.68|10
1643818720000|2022-02-02 16:18:40|13692.12|13572.12|13695.18|13575.18|13695.18|13575.18|13692.12|13572.12|10
1643818730000|2022-02-02 16:18:50|13694.36|13574.36|13690.34|13570.34|13694.43|13574.43|13690.34|13570.34|10
1643818740000|2022-02-02 16:19:00|13689.64|13569.64|13688.82|13568.82|13689.64|13569.64|13688.82|13568.82|10
1643818750000|2022-02-02 16:19:10|13689.65|13569.65|13690|13570|13690.53|13570.53|13689.58|13569.58|10
1643818760000|2022-02-02 16:19:20|13689.7|13569.7|13695.02|13575.02|13695.02|13575.02|13689.7|13569.7|10
1643818770000|2022-02-02 16:19:30|13695.15|13575.15|13700.9|13580.9|13700.9|13580.9|13695.15|13575.15|10
1643818780000|2022-02-02 16:19:40|13701.17|13581.17|13701.94|13581.94|13702.89|13582.89|13701.17|13581.17|10
1643818790000|2022-02-02 16:19:50|13702.2|13582.2|13698.91|13578.91|13702.45|13582.45|13698.91|13578.91|10
1643818800000|2022-02-02 16:20:00|13698.79|13578.79|13699.5|13579.5|13699.5|13579.5|13697.68|13577.68|10
1643818810000|2022-02-02 16:20:10|13700.03|13580.03|13712.13|13592.13|13712.13|13592.13|13700.03|13580.03|10
1643818820000|2022-02-02 16:20:20|13713.13|13593.13|13720.42|13600.42|13720.42|13600.42|13713.13|13593.13|10
1643818830000|2022-02-02 16:20:30|13720.64|13600.64|13732.45|13612.45|13732.45|13612.45|13720.64|13600.64|10
1643818840000|2022-02-02 16:20:40|13732.77|13612.77|13733.81|13613.81|13734.68|13614.68|13732.68|13612.68|9
1643818850000|2022-02-02 16:20:50|13733.23|13613.23|13731.27|13611.27|13733.23|13613.23|13731.27|13611.27|10
1643818860000|2022-02-02 16:21:00|13731.98|13611.98|13732.68|13612.68|13733.11|13613.11|13731.98|13611.98|10
1643818870000|2022-02-02 16:21:10|13732.43|13612.43|13734.08|13614.08|13734.08|13614.08|13732.43|13612.43|10
1643818880000|2022-02-02 16:21:20|13734.62|13614.62|13735.35|13615.35|13735.8|13615.8|13733.48|13613.48|10
1643818890000|2022-02-02 16:21:30|13735.08|13615.08|13739.53|13619.53|13739.6|13619.6|13735.08|13615.08|9
1643818900000|2022-02-02 16:21:40|13739.51|13619.51|13743.47|13623.47|13743.54|13623.54|13739.51|13619.51|10
1643818910000|2022-02-02 16:21:50|13742.83|13622.83|13743.44|13623.44|13743.96|13623.96|13742.83|13622.83|10
1643818920000|2022-02-02 16:22:00|13743.61|13623.61|13746.55|13626.55|13746.55|13626.55|13743.61|13623.61|10
1643818930000|2022-02-02 16:22:10|13746.61|13626.61|13747.17|13627.17|13747.6|13627.6|13746.57|13626.57|10
1643818940000|2022-02-02 16:22:20|13747.14|13627.14|13747.18|13627.18|13748.21|13628.21|13747.14|13627.14|10
1643818950000|2022-02-02 16:22:30|13747.46|13627.46|13745.42|13625.42|13747.88|13627.88|13745.42|13625.42|10
1643818960000|2022-02-02 16:22:40|13745.14|13625.14|13740.41|13620.41|13745.46|13625.46|13740.41|13620.41|10
1643818970000|2022-02-02 16:22:50|13739.64|13619.64|13741.11|13621.11|13741.11|13621.11|13738.84|13618.84|10
1643818980000|2022-02-02 16:23:00|13741.05|13621.05|13740.06|13620.06|13741.05|13621.05|13740.06|13620.06|9
1643818990000|2022-02-02 16:23:10|13739.63|13619.63|13739.86|13619.86|13740.16|13620.16|13739.28|13619.28|10
1643819000000|2022-02-02 16:23:20|13739.53|13619.53|13738.81|13618.81|13739.6|13619.6|13738.24|13618.24|10
1643819010000|2022-02-02 16:23:30|13738.68|13618.68|13739.86|13619.86|13739.86|13619.86|13738.68|13618.68|10
1643819020000|2022-02-02 16:23:40|13739.95|13619.95|13744.58|13624.58|13744.58|13624.58|13739.79|13619.79|10
1643819030000|2022-02-02 16:23:50|13745.72|13625.72|13746.71|13626.71|13747.11|13627.11|13745.72|13625.72|10
1643819040000|2022-02-02 16:24:00|13746.49|13626.49|13749.66|13629.66|13749.66|13629.66|13746.49|13626.49|10
1643819050000|2022-02-02 16:24:10|13749.75|13629.75|13754.66|13634.66|13754.66|13634.66|13749.75|13629.75|10
1643819060000|2022-02-02 16:24:20|13755.38|13635.38|13757.57|13637.57|13757.57|13637.57|13755.38|13635.38|7
1643819070000|2022-02-02 16:24:30|13758.4|13638.4|13757.4|13637.4|13758.95|13638.95|13757.4|13637.4|10
1643819080000|2022-02-02 16:24:40|13757.29|13637.29|13754.23|13634.23|13757.29|13637.29|13754.14|13634.14|9
1643819090000|2022-02-02 16:24:50|13753.88|13633.88|13753.67|13633.67|13753.88|13633.88|13752.52|13632.52|10
1643819100000|2022-02-02 16:25:00|13753.89|13633.89|13758.31|13638.31|13758.31|13638.31|13753.89|13633.89|10
1643819110000|2022-02-02 16:25:10|13759.14|13639.14|13760.06|13640.06|13760.91|13640.91|13758.94|13638.94|10
1643819120000|2022-02-02 16:25:20|13759.86|13639.86|13758.66|13638.66|13759.86|13639.86|13758.59|13638.59|10
1643819130000|2022-02-02 16:25:30|13758.88|13638.88|13757.08|13637.08|13759.17|13639.17|13757.08|13637.08|10
1643819140000|2022-02-02 16:25:40|13756.66|13636.66|13754.03|13634.03|13756.83|13636.83|13754.03|13634.03|10
1643819150000|2022-02-02 16:25:50|13753.79|13633.79|13752.05|13632.05|13754.12|13634.12|13752.05|13632.05|10
1643819160000|2022-02-02 16:26:00|13752.16|13632.16|13752.63|13632.63|13752.7|13632.7|13751.9|13631.9|9
1643819170000|2022-02-02 16:26:10|13752.75|13632.75|13754.64|13634.64|13754.64|13634.64|13752.75|13632.75|10
1643819180000|2022-02-02 16:26:20|13754.71|13634.71|13754.6|13634.6|13755.45|13635.45|13754.6|13634.6|10
1643819190000|2022-02-02 16:26:30|13754.41|13634.41|13755.01|13635.01|13755.49|13635.49|13754.41|13634.41|10
1643819200000|2022-02-02 16:26:40|13755.53|13635.53|13756.21|13636.21|13756.21|13636.21|13755.16|13635.16|10
1643819210000|2022-02-02 16:26:50|13756.06|13636.06|13756.45|13636.45|13756.64|13636.64|13755.58|13635.58|10
1643819220000|2022-02-02 16:27:00|13756.76|13636.76|13756.41|13636.41|13756.83|13636.83|13756.33|13636.33|10
1643819230000|2022-02-02 16:27:10|13756.24|13636.24|13758.97|13638.97|13758.99|13638.99|13756.18|13636.18|10
1643819240000|2022-02-02 16:27:20|13760.45|13640.45|13762.7|13642.7|13762.7|13642.7|13760.45|13640.45|10
1643819250000|2022-02-02 16:27:30|13762.48|13642.48|13768.7|13648.7|13768.7|13648.7|13762.48|13642.48|10
1643819260000|2022-02-02 16:27:40|13769.37|13649.37|13775.59|13655.59|13775.59|13655.59|13769.37|13649.37|10
1643819270000|2022-02-02 16:27:50|13775.6|13655.6|13777.66|13657.66|13777.66|13657.66|13775.6|13655.6|10
1643819280000|2022-02-02 16:28:00|13777.87|13657.87|13782.22|13662.22|13782.22|13662.22|13777.79|13657.79|10
1643819290000|2022-02-02 16:28:10|13781.99|13661.99|13776.09|13656.09|13781.99|13661.99|13776.09|13656.09|10
1643819300000|2022-02-02 16:28:20|13776.35|13656.35|13776.73|13656.73|13776.78|13656.78|13775.96|13655.96|10
1643819310000|2022-02-02 16:28:30|13777.23|13657.23|13777.77|13657.77|13777.88|13657.88|13776.6|13656.6|10
1643819320000|2022-02-02 16:28:40|13778.16|13658.16|13777.36|13657.36|13779.01|13659.01|13777.36|13657.36|10
1643819330000|2022-02-02 16:28:50|13776.06|13656.06|13769.18|13649.18|13776.06|13656.06|13769.18|13649.18|10
1643819340000|2022-02-02 16:29:00|13769.25|13649.25|13766.39|13646.39|13769.25|13649.25|13766.39|13646.39|10
1643819350000|2022-02-02 16:29:10|13766.71|13646.71|13765.99|13645.99|13766.71|13646.71|13765.21|13645.21|9
1643819360000|2022-02-02 16:29:20|13766.15|13646.15|13764.23|13644.23|13766.35|13646.35|13764.23|13644.23|9
1643819370000|2022-02-02 16:29:30|13764.24|13644.24|13762.15|13642.15|13764.24|13644.24|13762.15|13642.15|10
1643819380000|2022-02-02 16:29:40|13762.3|13642.3|13760.55|13640.55|13762.46|13642.46|13760.55|13640.55|10
1643819390000|2022-02-02 16:29:50|13760.91|13640.91|13758.63|13638.63|13760.91|13640.91|13758.63|13638.63|9
1643819400000|2022-02-02 16:30:00|13758.41|13638.41|13758.36|13638.36|13758.41|13638.41|13755.99|13635.99|10
1643819410000|2022-02-02 16:30:10|13757.9|13637.9|13759.51|13639.51|13759.95|13639.95|13757.9|13637.9|10
1643819420000|2022-02-02 16:30:20|13760.38|13640.38|13762.04|13642.04|13763|13643|13760.38|13640.38|9
1643819430000|2022-02-02 16:30:30|13762.07|13642.07|13758|13638|13762.07|13642.07|13758|13638|10
1643819440000|2022-02-02 16:30:40|13757.62|13637.62|13749.9|13629.9|13757.62|13637.62|13749.9|13629.9|10
1643819450000|2022-02-02 16:30:50|13749.83|13629.83|13747.18|13627.18|13749.83|13629.83|13747.18|13627.18|10
1643819460000|2022-02-02 16:31:00|13746.6|13626.6|13742.54|13622.54|13746.6|13626.6|13742.54|13622.54|10
1643819470000|2022-02-02 16:31:10|13741.89|13621.89|13740.47|13620.47|13742.31|13622.31|13740.47|13620.47|10
1643819480000|2022-02-02 16:31:20|13740.42|13620.42|13739.1|13619.1|13740.42|13620.42|13738.88|13618.88|9
1643819490000|2022-02-02 16:31:30|13738.85|13618.85|13741.65|13621.65|13742.57|13622.57|13738.3|13618.3|10
1643819500000|2022-02-02 16:31:40|13741.39|13621.39|13741.68|13621.68|13742.12|13622.12|13741.39|13621.39|10
1643819510000|2022-02-02 16:31:50|13741.92|13621.92|13742.38|13622.38|13742.83|13622.83|13741.81|13621.81|9
1643819520000|2022-02-02 16:32:00|13742.21|13622.21|13746.96|13626.96|13746.96|13626.96|13742.21|13622.21|10
1643819530000|2022-02-02 16:32:10|13746.87|13626.87|13748.05|13628.05|13748.05|13628.05|13746.33|13626.33|10
1643819540000|2022-02-02 16:32:20|13747.43|13627.43|13746.08|13626.08|13747.54|13627.54|13746.08|13626.08|10
1643819550000|2022-02-02 16:32:30|13745.71|13625.71|13742.68|13622.68|13745.8|13625.8|13742.68|13622.68|10
1643819560000|2022-02-02 16:32:40|13742.72|13622.72|13743.27|13623.27|13744|13624|13742.72|13622.72|10
1643819570000|2022-02-02 16:32:50|13742.57|13622.57|13742.68|13622.68|13743.19|13623.19|13742.11|13622.11|10
1643819580000|2022-02-02 16:33:00|13743.13|13623.13|13741.36|13621.36|13743.37|13623.37|13741.36|13621.36|9
1643819590000|2022-02-02 16:33:10|13741.03|13621.03|13739.34|13619.34|13741.03|13621.03|13739.09|13619.09|10
1643819600000|2022-02-02 16:33:20|13739.08|13619.08|13741.45|13621.45|13741.45|13621.45|13738.74|13618.74|10
1643819610000|2022-02-02 16:33:30|13741.41|13621.41|13742.8|13622.8|13743.28|13623.28|13741.41|13621.41|9
1643819620000|2022-02-02 16:33:40|13742.96|13622.96|13741.99|13621.99|13744.16|13624.16|13741.99|13621.99|10
1643819630000|2022-02-02 16:33:50|13741.86|13621.86|13740.01|13620.01|13741.86|13621.86|13740.01|13620.01|10
1643819640000|2022-02-02 16:34:00|13740.09|13620.09|13736.54|13616.54|13740.09|13620.09|13736.54|13616.54|9
1643819650000|2022-02-02 16:34:10|13737.06|13617.06|13737.28|13617.28|13737.94|13617.94|13737.06|13617.06|10
1643819660000|2022-02-02 16:34:20|13736.3|13616.3|13737.19|13617.19|13737.5|13617.5|13736.07|13616.07|10
1643819670000|2022-02-02 16:34:30|13737.52|13617.52|13738.32|13618.32|13738.45|13618.45|13737.52|13617.52|10
1643819680000|2022-02-02 16:34:40|13738.62|13618.62|13738.96|13618.96|13739.23|13619.23|13737.66|13617.66|9
1643819690000|2022-02-02 16:34:50|13738.84|13618.84|13739.13|13619.13|13740.51|13620.51|13738.84|13618.84|10
1643819700000|2022-02-02 16:35:00|13739.33|13619.33|13737.29|13617.29|13739.46|13619.46|13737.29|13617.29|10
1643819710000|2022-02-02 16:35:10|13736.27|13616.27|13733.36|13613.36|13736.48|13616.48|13733.36|13613.36|10
1643819720000|2022-02-02 16:35:20|13733.1|13613.1|13733.95|13613.95|13733.95|13613.95|13732.34|13612.34|10
1643819730000|2022-02-02 16:35:30|13734.13|13614.13|13736.68|13616.68|13736.68|13616.68|13734.01|13614.01|10
1643819740000|2022-02-02 16:35:40|13737.61|13617.61|13739.9|13619.9|13739.9|13619.9|13737.52|13617.52|10
1643819750000|2022-02-02 16:35:50|13739.76|13619.76|13741.45|13621.45|13743.03|13623.03|13739.76|13619.76|10
1643819760000|2022-02-02 16:36:00|13741.12|13621.12|13738.22|13618.22|13741.12|13621.12|13738.22|13618.22|10
1643819770000|2022-02-02 16:36:10|13737.88|13617.88|13736.4|13616.4|13737.88|13617.88|13735.41|13615.41|10
1643819780000|2022-02-02 16:36:20|13735.51|13615.51|13734.09|13614.09|13735.63|13615.63|13734.09|13614.09|10
1643819790000|2022-02-02 16:36:30|13733.53|13613.53|13729.8|13609.8|13733.53|13613.53|13729.68|13609.68|10
1643819800000|2022-02-02 16:36:40|13729.49|13609.49|13726.42|13606.42|13730.34|13610.34|13726.42|13606.42|10
1643819810000|2022-02-02 16:36:50|13724.03|13604.03|13718.04|13598.04|13724.03|13604.03|13717.64|13597.64|10
1643819820000|2022-02-02 16:37:00|13717.99|13597.99|13718.75|13598.75|13718.82|13598.82|13717.92|13597.92|10
1643819830000|2022-02-02 16:37:10|13719.84|13599.84|13723.18|13603.18|13723.18|13603.18|13719.84|13599.84|9
1643819840000|2022-02-02 16:37:20|13723.38|13603.38|13726.15|13606.15|13726.16|13606.16|13723.38|13603.38|10
1643819850000|2022-02-02 16:37:30|13726.81|13606.81|13727.11|13607.11|13727.75|13607.75|13726.76|13606.76|10
1643819860000|2022-02-02 16:37:40|13727.76|13607.76|13731.36|13611.36|13731.36|13611.36|13727.76|13607.76|10
1643819870000|2022-02-02 16:37:50|13731.4|13611.4|13731.91|13611.91|13733.28|13613.28|13731.4|13611.4|10
1643819880000|2022-02-02 16:38:00|13731.92|13611.92|13730.01|13610.01|13732.37|13612.37|13730.01|13610.01|10
1643819890000|2022-02-02 16:38:10|13728.16|13608.16|13722.93|13602.93|13728.16|13608.16|13722.93|13602.93|10
1643819900000|2022-02-02 16:38:20|13722.92|13602.92|13720.72|13600.72|13722.92|13602.92|13720.37|13600.37|10
1643819910000|2022-02-02 16:38:30|13721.74|13601.74|13722|13602|13722.99|13602.99|13721.74|13601.74|10
1643819920000|2022-02-02 16:38:40|13722.12|13602.12|13718.91|13598.91|13722.12|13602.12|13718.91|13598.91|10
1643819930000|2022-02-02 16:38:50|13718.18|13598.18|13710.19|13590.19|13718.18|13598.18|13710.19|13590.19|10
1643819940000|2022-02-02 16:39:00|13709.18|13589.18|13706.27|13586.27|13709.18|13589.18|13706.13|13586.13|10
1643819950000|2022-02-02 16:39:10|13705.17|13585.17|13703.93|13583.93|13705.17|13585.17|13703.93|13583.93|10
1643819960000|2022-02-02 16:39:20|13703.76|13583.76|13700.25|13580.25|13703.76|13583.76|13700.25|13580.25|10
1643819970000|2022-02-02 16:39:30|13700.33|13580.33|13697.57|13577.57|13700.33|13580.33|13696.91|13576.91|10
1643819980000|2022-02-02 16:39:40|13698.41|13578.41|13696.49|13576.49|13698.41|13578.41|13695.14|13575.14|10
1643819990000|2022-02-02 16:39:50|13696.39|13576.39|13698.77|13578.77|13698.77|13578.77|13696.24|13576.24|9
1643820000000|2022-02-02 16:40:00|13698.28|13578.28|13699.45|13579.45|13699.45|13579.45|13697.96|13577.96|9
1643820010000|2022-02-02 16:40:10|13699.2|13579.2|13702.03|13582.03|13702.03|13582.03|13699.2|13579.2|10
1643820020000|2022-02-02 16:40:20|13702.33|13582.33|13705.52|13585.52|13705.52|13585.52|13702.33|13582.33|10
1643820030000|2022-02-02 16:40:30|13705.56|13585.56|13708.88|13588.88|13708.88|13588.88|13705.56|13585.56|10
1643820040000|2022-02-02 16:40:40|13709.65|13589.65|13710.84|13590.84|13711.84|13591.84|13709.65|13589.65|10
1643820050000|2022-02-02 16:40:50|13710.88|13590.88|13711.99|13591.99|13711.99|13591.99|13710.68|13590.68|9
1643820060000|2022-02-02 16:41:00|13711.77|13591.77|13715.79|13595.79|13715.79|13595.79|13711.77|13591.77|10
1643820070000|2022-02-02 16:41:10|13716.18|13596.18|13717.57|13597.57|13717.74|13597.74|13715.65|13595.65|10
1643820080000|2022-02-02 16:41:20|13718.05|13598.05|13719.18|13599.18|13719.18|13599.18|13718.05|13598.05|10
1643820090000|2022-02-02 16:41:30|13718.83|13598.83|13720.55|13600.55|13720.78|13600.78|13718.83|13598.83|9
1643820100000|2022-02-02 16:41:40|13720.86|13600.86|13719.82|13599.82|13721.55|13601.55|13719.82|13599.82|10
1643820110000|2022-02-02 16:41:50|13720.4|13600.4|13719.77|13599.77|13720.4|13600.4|13719.31|13599.31|10
1643820120000|2022-02-02 16:42:00|13719.88|13599.88|13718.64|13598.64|13719.88|13599.88|13718.61|13598.61|10
1643820130000|2022-02-02 16:42:10|13718.36|13598.36|13718.04|13598.04|13718.5|13598.5|13717.44|13597.44|10
1643820140000|2022-02-02 16:42:20|13718.12|13598.12|13718.09|13598.09|13718.19|13598.19|13717.34|13597.34|10
1643820150000|2022-02-02 16:42:30|13717.84|13597.84|13717.18|13597.18|13718.03|13598.03|13717.18|13597.18|10
1643820160000|2022-02-02 16:42:40|13717.1|13597.1|13718.48|13598.48|13718.54|13598.54|13716.71|13596.71|10
1643820170000|2022-02-02 16:42:50|13718.93|13598.93|13721.17|13601.17|13721.17|13601.17|13718.93|13598.93|9
1643820180000|2022-02-02 16:43:00|13721.04|13601.04|13720.07|13600.07|13721.72|13601.72|13720.07|13600.07|10
1643820190000|2022-02-02 16:43:10|13720.26|13600.26|13718.52|13598.52|13720.26|13600.26|13718.52|13598.52|10
1643820200000|2022-02-02 16:43:20|13718.43|13598.43|13718.37|13598.37|13718.82|13598.82|13718.13|13598.13|10
1643820210000|2022-02-02 16:43:30|13718.17|13598.17|13716.24|13596.24|13718.17|13598.17|13716.08|13596.08|10
1643820220000|2022-02-02 16:43:40|13716.4|13596.4|13716.2|13596.2|13716.4|13596.4|13715.71|13595.71|9
1643820230000|2022-02-02 16:43:50|13716.02|13596.02|13717.88|13597.88|13717.88|13597.88|13715.77|13595.77|10
1643820240000|2022-02-02 16:44:00|13718.13|13598.13|13720.22|13600.22|13720.35|13600.35|13718.13|13598.13|10
1643820250000|2022-02-02 16:44:10|13720.27|13600.27|13720.38|13600.38|13720.47|13600.47|13720|13600|10
1643820260000|2022-02-02 16:44:20|13720.52|13600.52|13725.16|13605.16|13725.16|13605.16|13720.46|13600.46|10
1643820270000|2022-02-02 16:44:30|13725.95|13605.95|13728.37|13608.37|13728.51|13608.51|13725.95|13605.95|10
1643820280000|2022-02-02 16:44:40|13728.54|13608.54|13732.14|13612.14|13732.14|13612.14|13728.54|13608.54|10
1643820290000|2022-02-02 16:44:50|13731.96|13611.96|13731.03|13611.03|13731.98|13611.98|13731.03|13611.03|9
1643820300000|2022-02-02 16:45:00|13730.76|13610.76|13729.36|13609.36|13730.76|13610.76|13729.36|13609.36|9
1643820310000|2022-02-02 16:45:10|13729.25|13609.25|13726.91|13606.91|13729.28|13609.28|13726.91|13606.91|10
1643820320000|2022-02-02 16:45:20|13726.67|13606.67|13719.9|13599.9|13726.67|13606.67|13719.9|13599.9|10
1643820330000|2022-02-02 16:45:30|13720.21|13600.21|13716.85|13596.85|13720.21|13600.21|13716.85|13596.85|10
1643820340000|2022-02-02 16:45:40|13717.37|13597.37|13717.96|13597.96|13717.96|13597.96|13716.77|13596.77|9
1643820350000|2022-02-02 16:45:50|13717.91|13597.91|13718.76|13598.76|13718.8|13598.8|13717.91|13597.91|10
1643820360000|2022-02-02 16:46:00|13719.04|13599.04|13722.82|13602.82|13723.38|13603.38|13719.04|13599.04|10
1643820370000|2022-02-02 16:46:10|13723.42|13603.42|13727.69|13607.69|13727.69|13607.69|13723.42|13603.42|10
1643820380000|2022-02-02 16:46:20|13727.94|13607.94|13731.63|13611.63|13731.8|13611.8|13727.94|13607.94|10
1643820390000|2022-02-02 16:46:30|13731.99|13611.99|13732.58|13612.58|13732.99|13612.99|13731.99|13611.99|10
1643820400000|2022-02-02 16:46:40|13733.57|13613.57|13734.07|13614.07|13734.16|13614.16|13733.48|13613.48|8
1643820410000|2022-02-02 16:46:50|13733.76|13613.76|13733.42|13613.42|13733.76|13613.76|13732.58|13612.58|10
1643820420000|2022-02-02 16:47:00|13734.36|13614.36|13735.47|13615.47|13735.58|13615.58|13734.04|13614.04|10
1643820430000|2022-02-02 16:47:10|13736.02|13616.02|13744.22|13624.22|13744.22|13624.22|13736.02|13616.02|9
1643820440000|2022-02-02 16:47:20|13746.41|13626.41|13754.54|13634.54|13754.54|13634.54|13746.41|13626.41|10
1643820450000|2022-02-02 16:47:30|13754.45|13634.45|13759.6|13639.6|13759.6|13639.6|13754.45|13634.45|10
1643820460000|2022-02-02 16:47:40|13759.23|13639.23|13763.33|13643.33|13763.33|13643.33|13759.23|13639.23|10
1643820470000|2022-02-02 16:47:50|13763.93|13643.93|13765.93|13645.93|13766.08|13646.08|13763.93|13643.93|10
1643820480000|2022-02-02 16:48:00|13766.21|13646.21|13766.2|13646.2|13767.57|13647.57|13766.2|13646.2|9
1643820490000|2022-02-02 16:48:10|13765.79|13645.79|13763.91|13643.91|13765.79|13645.79|13763.91|13643.91|10
1643820500000|2022-02-02 16:48:20|13763.74|13643.74|13764.89|13644.89|13766.3|13646.3|13763.59|13643.59|8
1643820510000|2022-02-02 16:48:30|13764.27|13644.27|13765.75|13645.75|13765.87|13645.87|13764.06|13644.06|10
1643820520000|2022-02-02 16:48:40|13765.77|13645.77|13766.67|13646.67|13766.69|13646.69|13765.63|13645.63|10
1643820530000|2022-02-02 16:48:50|13766.58|13646.58|13768.45|13648.45|13768.53|13648.53|13766.58|13646.58|9
1643820540000|2022-02-02 16:49:00|13768.79|13648.79|13774.64|13654.64|13774.64|13654.64|13768.79|13648.79|10
1643820550000|2022-02-02 16:49:10|13775.08|13655.08|13775.96|13655.96|13775.96|13655.96|13774.96|13654.96|10
1643820560000|2022-02-02 16:49:20|13775.99|13655.99|13774.67|13654.67|13776.15|13656.15|13774.67|13654.67|9
1643820570000|2022-02-02 16:49:30|13774.09|13654.09|13772.11|13652.11|13774.76|13654.76|13771.83|13651.83|10
1643820580000|2022-02-02 16:49:40|13771.73|13651.73|13771.82|13651.82|13773.24|13653.24|13771.4|13651.4|10
1643820590000|2022-02-02 16:49:50|13771.4|13651.4|13773.91|13653.91|13774.06|13654.06|13771.4|13651.4|10
1643820600000|2022-02-02 16:50:00|13774.45|13654.45|13779.79|13659.79|13779.79|13659.79|13773.89|13653.89|10
1643820610000|2022-02-02 16:50:10|13780.2|13660.2|13779.19|13659.19|13780.2|13660.2|13778.65|13658.65|10
1643820620000|2022-02-02 16:50:20|13779.98|13659.98|13779.41|13659.41|13780.72|13660.72|13779.41|13659.41|10
1643820630000|2022-02-02 16:50:30|13779.29|13659.29|13781.92|13661.92|13781.92|13661.92|13779.29|13659.29|10
1643820640000|2022-02-02 16:50:40|13782.23|13662.23|13784.3|13664.3|13784.3|13664.3|13781.55|13661.55|10
1643820650000|2022-02-02 16:50:50|13785.44|13665.44|13788.95|13668.95|13788.95|13668.95|13785.44|13665.44|10
1643820660000|2022-02-02 16:51:00|13789.73|13669.73|13791.88|13671.88|13792.06|13672.06|13789.73|13669.73|10
1643820670000|2022-02-02 16:51:10|13792.09|13672.09|13793.73|13673.73|13793.87|13673.87|13792.09|13672.09|10
1643820680000|2022-02-02 16:51:20|13793.5|13673.5|13793.72|13673.72|13794.51|13674.51|13793.17|13673.17|10
1643820690000|2022-02-02 16:51:30|13793.91|13673.91|13793.99|13673.99|13793.99|13673.99|13792.44|13672.44|10
1643820700000|2022-02-02 16:51:40|13794.46|13674.46|13794.97|13674.97|13795.14|13675.14|13793.89|13673.89|10
1643820710000|2022-02-02 16:51:50|13794.72|13674.72|13792.7|13672.7|13795.6|13675.6|13792.65|13672.65|9
1643820720000|2022-02-02 16:52:00|13793.6|13673.6|13793.3|13673.3|13793.68|13673.68|13791.62|13671.62|9
1643820730000|2022-02-02 16:52:10|13793.66|13673.66|13796.22|13676.22|13796.22|13676.22|13793.66|13673.66|10
1643820740000|2022-02-02 16:52:20|13796.58|13676.58|13798.2|13678.2|13798.22|13678.22|13796.58|13676.58|10
1643820750000|2022-02-02 16:52:30|13798.8|13678.8|13801.87|13681.87|13801.87|13681.87|13798.8|13678.8|10
1643820760000|2022-02-02 16:52:40|13802.42|13682.42|13802.86|13682.86|13803.54|13683.54|13802.25|13682.25|10
1643820770000|2022-02-02 16:52:50|13803.33|13683.33|13804.39|13684.39|13804.39|13684.39|13803.06|13683.06|9
1643820780000|2022-02-02 16:53:00|13804.02|13684.02|13805.35|13685.35|13805.35|13685.35|13803.34|13683.34|10
1643820790000|2022-02-02 16:53:10|13806.43|13686.43|13807.7|13687.7|13807.7|13687.7|13806.27|13686.27|10
1643820800000|2022-02-02 16:53:20|13807.71|13687.71|13812.52|13692.52|13812.65|13692.65|13807.7|13687.7|10
1643820810000|2022-02-02 16:53:30|13813.38|13693.38|13818.98|13698.98|13818.98|13698.98|13813.38|13693.38|10
1643820820000|2022-02-02 16:53:40|13818.76|13698.76|13819.29|13699.29|13820.13|13700.13|13818.76|13698.76|10
1643820830000|2022-02-02 16:53:50|13818.68|13698.68|13818.41|13698.41|13818.98|13698.98|13818.01|13698.01|10
1643820840000|2022-02-02 16:54:00|13817.98|13697.98|13817.75|13697.75|13818.76|13698.76|13817.59|13697.59|10
1643820850000|2022-02-02 16:54:10|13817.27|13697.27|13823.35|13703.35|13823.35|13703.35|13817.27|13697.27|10
1643820860000|2022-02-02 16:54:20|13823.79|13703.79|13824.64|13704.64|13826.09|13706.09|13823.79|13703.79|10
1643820870000|2022-02-02 16:54:30|13824.34|13704.34|13823.78|13703.78|13824.47|13704.47|13823.2|13703.2|10
1643820880000|2022-02-02 16:54:40|13823.6|13703.6|13822.42|13702.42|13823.7|13703.7|13822.4|13702.4|10
1643820890000|2022-02-02 16:54:50|13821.88|13701.88|13820.95|13700.95|13821.9|13701.9|13820.95|13700.95|10
1643820900000|2022-02-02 16:55:00|13820.71|13700.71|13819.2|13699.2|13820.75|13700.75|13818.61|13698.61|10
1643820910000|2022-02-02 16:55:10|13819.33|13699.33|13819.87|13699.87|13820.11|13700.11|13819.33|13699.33|10
1643820920000|2022-02-02 16:55:20|13819.99|13699.99|13816.37|13696.37|13819.99|13699.99|13816.37|13696.37|10
1643820930000|2022-02-02 16:55:30|13816.18|13696.18|13815.32|13695.32|13816.52|13696.52|13815.18|13695.18|10
1643820940000|2022-02-02 16:55:40|13815.37|13695.37|13814.53|13694.53|13815.38|13695.38|13814.33|13694.33|10
1643820950000|2022-02-02 16:55:50|13814.28|13694.28|13814.59|13694.59|13814.83|13694.83|13814.07|13694.07|10
1643820960000|2022-02-02 16:56:00|13814.24|13694.24|13811.08|13691.08|13814.24|13694.24|13811.08|13691.08|10
1643820970000|2022-02-02 16:56:10|13810.87|13690.87|13810.4|13690.4|13810.97|13690.97|13810.4|13690.4|10
1643820980000|2022-02-02 16:56:20|13810.16|13690.16|13808.42|13688.42|13810.16|13690.16|13808.33|13688.33|10
1643820990000|2022-02-02 16:56:30|13808.34|13688.34|13805.92|13685.92|13808.34|13688.34|13805.88|13685.88|10
1643821000000|2022-02-02 16:56:40|13805.37|13685.37|13804.03|13684.03|13805.44|13685.44|13804.03|13684.03|10
1643821010000|2022-02-02 16:56:50|13803.98|13683.98|13803.47|13683.47|13803.98|13683.98|13802.86|13682.86|10
1643821020000|2022-02-02 16:57:00|13803.02|13683.02|13800.65|13680.65|13803.02|13683.02|13800.65|13680.65|10
1643821030000|2022-02-02 16:57:10|13800.28|13680.28|13800.39|13680.39|13801.33|13681.33|13800.28|13680.28|10
1643821040000|2022-02-02 16:57:20|13799.4|13679.4|13799.54|13679.54|13801.19|13681.19|13799.15|13679.15|10
1643821050000|2022-02-02 16:57:30|13799.6|13679.6|13798.69|13678.69|13799.6|13679.6|13798.41|13678.41|10
1643821060000|2022-02-02 16:57:40|13798.9|13678.9|13799.16|13679.16|13799.54|13679.54|13798.72|13678.72|9
1643821070000|2022-02-02 16:57:50|13799.17|13679.17|13798.79|13678.79|13799.17|13679.17|13798.5|13678.5|10
1643821080000|2022-02-02 16:58:00|13798.86|13678.86|13802.21|13682.21|13802.21|13682.21|13798.86|13678.86|10
1643821090000|2022-02-02 16:58:10|13803.33|13683.33|13806.16|13686.16|13806.16|13686.16|13803.13|13683.13|10
1643821100000|2022-02-02 16:58:20|13807.11|13687.11|13807.61|13687.61|13807.61|13687.61|13806.65|13686.65|10
1643821110000|2022-02-02 16:58:30|13807.76|13687.76|13806.98|13686.98|13808.15|13688.15|13806.94|13686.94|10
1643821120000|2022-02-02 16:58:40|13806.74|13686.74|13805.41|13685.41|13807.02|13687.02|13805.35|13685.35|9
1643821130000|2022-02-02 16:58:50|13804.31|13684.31|13804.08|13684.08|13804.5|13684.5|13803.54|13683.54|10
1643821140000|2022-02-02 16:59:00|13804.18|13684.18|13803.27|13683.27|13804.18|13684.18|13803.27|13683.27|9
1643821150000|2022-02-02 16:59:10|13803.21|13683.21|13806.74|13686.74|13807.25|13687.25|13802.79|13682.79|9
1643821160000|2022-02-02 16:59:20|13806.42|13686.42|13805.53|13685.53|13806.42|13686.42|13805.4|13685.4|10
1643821170000|2022-02-02 16:59:30|13805.79|13685.79|13803.57|13683.57|13805.79|13685.79|13803.57|13683.57|10
1643821180000|2022-02-02 16:59:40|13804.07|13684.07|13801.57|13681.57|13805.24|13685.24|13801.21|13681.21|10
1643821190000|2022-02-02 16:59:50|13802.5|13682.5|13804.49|13684.49|13805.3|13685.3|13802.28|13682.28|10
1643821200000|2022-02-02 17:00:00|13804.31|13684.31|13806.7|13686.7|13808.35|13688.35|13804.31|13684.31|10
1643821210000|2022-02-02 17:00:10|13807.49|13687.49|13806.66|13686.66|13807.49|13687.49|13805.95|13685.95|10
1643821220000|2022-02-02 17:00:20|13806.52|13686.52|13804.85|13684.85|13806.52|13686.52|13804.8|13684.8|10
1643821230000|2022-02-02 17:00:30|13804.4|13684.4|13796.96|13676.96|13804.4|13684.4|13796.96|13676.96|10
1643821240000|2022-02-02 17:00:40|13796.1|13676.1|13791.76|13671.76|13796.1|13676.1|13791.76|13671.76|10
1643821250000|2022-02-02 17:00:50|13791.8|13671.8|13790.61|13670.61|13792.57|13672.57|13790.61|13670.61|10
1643821260000|2022-02-02 17:01:00|13790.41|13670.41|13785.23|13665.23|13790.65|13670.65|13785.23|13665.23|10
1643821270000|2022-02-02 17:01:10|13784.58|13664.58|13783.61|13663.61|13784.58|13664.58|13783.57|13663.57|10
1643821280000|2022-02-02 17:01:20|13783.56|13663.56|13783.54|13663.54|13784|13664|13783.54|13663.54|10
1643821290000|2022-02-02 17:01:30|13782.5|13662.5|13780.05|13660.05|13782.5|13662.5|13780.05|13660.05|10
1643821300000|2022-02-02 17:01:40|13779.67|13659.67|13782.49|13662.49|13782.49|13662.49|13779.67|13659.67|10
1643821310000|2022-02-02 17:01:50|13782.68|13662.68|13782.19|13662.19|13784|13664|13782.19|13662.19|9
1643821320000|2022-02-02 17:02:00|13782.14|13662.14|13780.7|13660.7|13782.14|13662.14|13780.36|13660.36|10
1643821330000|2022-02-02 17:02:10|13780.55|13660.55|13780.53|13660.53|13780.55|13660.55|13779.63|13659.63|10
1643821340000|2022-02-02 17:02:20|13780.97|13660.97|13781.58|13661.58|13782.11|13662.11|13780.86|13660.86|10
1643821350000|2022-02-02 17:02:30|13781.31|13661.31|13779.62|13659.62|13781.31|13661.31|13779.49|13659.49|10
1643821360000|2022-02-02 17:02:40|13779.79|13659.79|13779.51|13659.51|13779.79|13659.79|13779.35|13659.35|10
1643821370000|2022-02-02 17:02:50|13778.86|13658.86|13778.2|13658.2|13778.86|13658.86|13776.81|13656.81|10
1643821380000|2022-02-02 17:03:00|13778.18|13658.18|13780.87|13660.87|13780.96|13660.96|13778.18|13658.18|10
1643821390000|2022-02-02 17:03:10|13780.89|13660.89|13783.93|13663.93|13784.33|13664.33|13780.89|13660.89|9
1643821400000|2022-02-02 17:03:20|13784.07|13664.07|13787.43|13667.43|13787.94|13667.94|13784.07|13664.07|10
1643821410000|2022-02-02 17:03:30|13788.21|13668.21|13791.59|13671.59|13791.59|13671.59|13788.21|13668.21|9
1643821420000|2022-02-02 17:03:40|13792.43|13672.43|13798.72|13678.72|13798.72|13678.72|13792.43|13672.43|10
1643821430000|2022-02-02 17:03:50|13798.77|13678.77|13800.76|13680.76|13800.92|13680.92|13798.77|13678.77|10
1643821440000|2022-02-02 17:04:00|13801.63|13681.63|13803.74|13683.74|13803.74|13683.74|13801.53|13681.53|10
1643821450000|2022-02-02 17:04:10|13804.33|13684.33|13804.19|13684.19|13805.03|13685.03|13804|13684|10
1643821460000|2022-02-02 17:04:20|13804.33|13684.33|13806.81|13686.81|13807.07|13687.07|13804.33|13684.33|9
1643821470000|2022-02-02 17:04:30|13806.82|13686.82|13806.51|13686.51|13806.84|13686.84|13806.51|13686.51|8
1643821480000|2022-02-02 17:04:40|13806.33|13686.33|13807.57|13687.57|13807.57|13687.57|13806.33|13686.33|10
1643821490000|2022-02-02 17:04:50|13808|13688|13809.24|13689.24|13809.24|13689.24|13808|13688|10
1643821500000|2022-02-02 17:05:00|13809.13|13689.13|13808.18|13688.18|13809.13|13689.13|13808.18|13688.18|10
1643821510000|2022-02-02 17:05:10|13807.76|13687.76|13808.76|13688.76|13808.76|13688.76|13807.46|13687.46|10
1643821520000|2022-02-02 17:05:20|13808.75|13688.75|13809.93|13689.93|13809.93|13689.93|13808.52|13688.52|10
1643821530000|2022-02-02 17:05:30|13809.83|13689.83|13813.17|13693.17|13813.17|13693.17|13809.83|13689.83|9
1643821540000|2022-02-02 17:05:40|13813.18|13693.18|13814.54|13694.54|13814.54|13694.54|13813.18|13693.18|9
1643821550000|2022-02-02 17:05:50|13814.33|13694.33|13814.97|13694.97|13815.33|13695.33|13814.33|13694.33|8
1643821560000|2022-02-02 17:06:00|13814.58|13694.58|13818.75|13698.75|13818.75|13698.75|13814.58|13694.58|10
1643821570000|2022-02-02 17:06:10|13818.78|13698.78|13816.96|13696.96|13819.06|13699.06|13816.96|13696.96|10
1643821580000|2022-02-02 17:06:20|13816.41|13696.41|13815.67|13695.67|13816.63|13696.63|13814.81|13694.81|10
1643821590000|2022-02-02 17:06:30|13815.27|13695.27|13815.03|13695.03|13815.27|13695.27|13814.72|13694.72|9
1643821600000|2022-02-02 17:06:40|13815.13|13695.13|13815.14|13695.14|13815.85|13695.85|13814.75|13694.75|10
1643821610000|2022-02-02 17:06:50|13815.89|13695.89|13818.87|13698.87|13819.07|13699.07|13815.89|13695.89|10
1643821620000|2022-02-02 17:07:00|13819.19|13699.19|13821.27|13701.27|13821.27|13701.27|13819.19|13699.19|10
1643821630000|2022-02-02 17:07:10|13821.23|13701.23|13827.61|13707.61|13827.61|13707.61|13821.23|13701.23|9
1643821640000|2022-02-02 17:07:20|13827.73|13707.73|13830.94|13710.94|13830.95|13710.95|13827.73|13707.73|10
1643821650000|2022-02-02 17:07:30|13831.66|13711.66|13835.72|13715.72|13835.72|13715.72|13831.66|13711.66|10
1643821660000|2022-02-02 17:07:40|13835.7|13715.7|13840.08|13720.08|13840.08|13720.08|13835.7|13715.7|10
1643821670000|2022-02-02 17:07:50|13839.97|13719.97|13840.9|13720.9|13841.09|13721.09|13839.82|13719.82|10
1643821680000|2022-02-02 17:08:00|13840.79|13720.79|13840.62|13720.62|13840.79|13720.79|13839.88|13719.88|10
1643821690000|2022-02-02 17:08:10|13841.24|13721.24|13849.4|13729.4|13849.4|13729.4|13841.24|13721.24|9
1643821700000|2022-02-02 17:08:20|13850.29|13730.29|13854.61|13734.61|13854.61|13734.61|13850.29|13730.29|10
1643821710000|2022-02-02 17:08:30|13854.37|13734.37|13855.91|13735.91|13855.91|13735.91|13854.27|13734.27|10
1643821720000|2022-02-02 17:08:40|13856.42|13736.42|13859.85|13739.85|13859.85|13739.85|13856.42|13736.42|10
1643821730000|2022-02-02 17:08:50|13859.67|13739.67|13865.32|13745.32|13865.32|13745.32|13859.67|13739.67|9
1643821740000|2022-02-02 17:09:00|13864.96|13744.96|13879.14|13759.14|13879.14|13759.14|13864.96|13744.96|10
1643821750000|2022-02-02 17:09:10|13878.72|13758.72|13880.57|13760.57|13880.85|13760.85|13878.64|13758.64|10
1643821760000|2022-02-02 17:09:20|13881.25|13761.25|13883.34|13763.34|13883.61|13763.61|13881.25|13761.25|10
1643821770000|2022-02-02 17:09:30|13883.46|13763.46|13883.77|13763.77|13884.08|13764.08|13883.13|13763.13|10
1643821780000|2022-02-02 17:09:40|13884.94|13764.94|13888.66|13768.66|13888.66|13768.66|13884.94|13764.94|10
1643821790000|2022-02-02 17:09:50|13888.52|13768.52|13893.08|13773.08|13893.69|13773.69|13888.52|13768.52|10
1643821800000|2022-02-02 17:10:00|13892.83|13772.83|13892.22|13772.22|13892.83|13772.83|13892.19|13772.19|10
1643821810000|2022-02-02 17:10:10|13892.89|13772.89|13894.54|13774.54|13894.97|13774.97|13892.89|13772.89|10
1643821820000|2022-02-02 17:10:20|13893.97|13773.97|13892.59|13772.59|13893.97|13773.97|13892.43|13772.43|9
1643821830000|2022-02-02 17:10:30|13892.44|13772.44|13894.95|13774.95|13895.21|13775.21|13892.44|13772.44|10
1643821840000|2022-02-02 17:10:40|13894.82|13774.82|13897.41|13777.41|13897.47|13777.47|13894.82|13774.82|8
1643821850000|2022-02-02 17:10:50|13896.66|13776.66|13894.21|13774.21|13896.66|13776.66|13894.21|13774.21|10
1643821860000|2022-02-02 17:11:00|13893.89|13773.89|13889.72|13769.72|13893.89|13773.89|13889.72|13769.72|10
1643821870000|2022-02-02 17:11:10|13889.25|13769.25|13884.04|13764.04|13889.25|13769.25|13884.04|13764.04|10
1643821880000|2022-02-02 17:11:20|13884.08|13764.08|13880.05|13760.05|13884.08|13764.08|13880.05|13760.05|10
1643821890000|2022-02-02 17:11:30|13880.69|13760.69|13875.88|13755.88|13880.69|13760.69|13875.88|13755.88|10
1643821900000|2022-02-02 17:11:40|13875.99|13755.99|13873.83|13753.83|13875.99|13755.99|13873.83|13753.83|10
1643821910000|2022-02-02 17:11:50|13873.76|13753.76|13873.51|13753.51|13874.23|13754.23|13873.17|13753.17|10
1643821920000|2022-02-02 17:12:00|13873.17|13753.17|13872.23|13752.23|13873.38|13753.38|13872.23|13752.23|9
1643821930000|2022-02-02 17:12:10|13871.62|13751.62|13871.41|13751.41|13871.62|13751.62|13871.41|13751.41|10
1643821940000|2022-02-02 17:12:20|13871.59|13751.59|13871.13|13751.13|13871.63|13751.63|13871.07|13751.07|10
1643821950000|2022-02-02 17:12:30|13870.98|13750.98|13866.52|13746.52|13870.98|13750.98|13866.52|13746.52|10
1643821960000|2022-02-02 17:12:40|13866.46|13746.46|13866.2|13746.2|13866.46|13746.46|13863.99|13743.99|10
1643821970000|2022-02-02 17:12:50|13866.61|13746.61|13868.55|13748.55|13868.55|13748.55|13865.9|13745.9|9
1643821980000|2022-02-02 17:13:00|13868.9|13748.9|13868.61|13748.61|13869.25|13749.25|13868.61|13748.61|10
1643821990000|2022-02-02 17:13:10|13868.87|13748.87|13870.09|13750.09|13870.09|13750.09|13868.84|13748.84|10
1643822000000|2022-02-02 17:13:20|13869.78|13749.78|13868.3|13748.3|13870.05|13750.05|13867.92|13747.92|10
1643822010000|2022-02-02 17:13:30|13868.35|13748.35|13866.29|13746.29|13868.35|13748.35|13866.03|13746.03|10
1643822020000|2022-02-02 17:13:40|13866.54|13746.54|13862.56|13742.56|13866.54|13746.54|13862.56|13742.56|10
1643822030000|2022-02-02 17:13:50|13861.14|13741.14|13859.78|13739.78|13861.14|13741.14|13859.55|13739.55|8
1643822040000|2022-02-02 17:14:00|13859.87|13739.87|13861.56|13741.56|13861.58|13741.58|13859.4|13739.4|10
1643822050000|2022-02-02 17:14:10|13862.03|13742.03|13862.2|13742.2|13862.91|13742.91|13861.96|13741.96|10
1643822060000|2022-02-02 17:14:20|13862.8|13742.8|13859.95|13739.95|13862.8|13742.8|13859.95|13739.95|9
1643822070000|2022-02-02 17:14:30|13859.91|13739.91|13860.96|13740.96|13860.96|13740.96|13859.55|13739.55|9
1643822080000|2022-02-02 17:14:40|13861.09|13741.09|13861.52|13741.52|13861.53|13741.53|13861.02|13741.02|10
1643822090000|2022-02-02 17:14:50|13861.69|13741.69|13859.56|13739.56|13861.69|13741.69|13859.56|13739.56|10
1643822100000|2022-02-02 17:15:00|13859.37|13739.37|13861.96|13741.96|13861.96|13741.96|13859.37|13739.37|10
1643822110000|2022-02-02 17:15:10|13861.52|13741.52|13857.41|13737.41|13861.52|13741.52|13857.41|13737.41|9
1643822120000|2022-02-02 17:15:20|13856.68|13736.68|13854.7|13734.7|13856.68|13736.68|13854.7|13734.7|10
1643822130000|2022-02-02 17:15:30|13854.58|13734.58|13852.3|13732.3|13854.58|13734.58|13852.3|13732.3|10
1643822140000|2022-02-02 17:15:40|13852.19|13732.19|13852.13|13732.13|13852.19|13732.19|13851.42|13731.42|10
1643822150000|2022-02-02 17:15:50|13852.71|13732.71|13852.95|13732.95|13853.47|13733.47|13852.71|13732.71|10
1643822160000|2022-02-02 17:16:00|13852.92|13732.92|13853.18|13733.18|13853.61|13733.61|13852.47|13732.47|10
1643822170000|2022-02-02 17:16:10|13853.38|13733.38|13851.89|13731.89|13853.38|13733.38|13851.89|13731.89|10
1643822180000|2022-02-02 17:16:20|13851.62|13731.62|13851.06|13731.06|13851.62|13731.62|13850.85|13730.85|10
1643822190000|2022-02-02 17:16:30|13851.19|13731.19|13851.18|13731.18|13851.3|13731.3|13850.75|13730.75|9
1643822200000|2022-02-02 17:16:40|13850.93|13730.93|13849.84|13729.84|13850.93|13730.93|13849.8|13729.8|10
1643822210000|2022-02-02 17:16:50|13850.17|13730.17|13852.98|13732.98|13853.31|13733.31|13850.17|13730.17|10
1643822220000|2022-02-02 17:17:00|13853.23|13733.23|13861.16|13741.16|13861.16|13741.16|13853.23|13733.23|9
1643822230000|2022-02-02 17:17:10|13861.54|13741.54|13861.79|13741.79|13862.03|13742.03|13860.82|13740.82|9
1643822240000|2022-02-02 17:17:20|13861.94|13741.94|13862.64|13742.64|13862.94|13742.94|13861.94|13741.94|9
1643822250000|2022-02-02 17:17:30|13862.14|13742.14|13862.84|13742.84|13862.84|13742.84|13861.49|13741.49|10
1643822260000|2022-02-02 17:17:40|13863.45|13743.45|13862.84|13742.84|13863.87|13743.87|13862.58|13742.58|10
1643822270000|2022-02-02 17:17:50|13862.87|13742.87|13863.44|13743.44|13864.1|13744.1|13862.54|13742.54|10
1643822280000|2022-02-02 17:18:00|13863.62|13743.62|13864.04|13744.04|13865.21|13745.21|13863.62|13743.62|10
1643822290000|2022-02-02 17:18:10|13863.46|13743.46|13860.99|13740.99|13863.46|13743.46|13860.69|13740.69|10
1643822300000|2022-02-02 17:18:20|13860.82|13740.82|13858.49|13738.49|13860.82|13740.82|13858.49|13738.49|10
1643822310000|2022-02-02 17:18:30|13857.6|13737.6|13856.55|13736.55|13857.6|13737.6|13856.55|13736.55|10
1643822320000|2022-02-02 17:18:40|13856.75|13736.75|13855.62|13735.62|13856.75|13736.75|13855.48|13735.48|10
1643822330000|2022-02-02 17:18:50|13855.1|13735.1|13851.47|13731.47|13855.1|13735.1|13851.47|13731.47|10
1643822340000|2022-02-02 17:19:00|13851.33|13731.33|13847.37|13727.37|13851.61|13731.61|13847.37|13727.37|10
1643822350000|2022-02-02 17:19:10|13846.65|13726.65|13840.22|13720.22|13846.65|13726.65|13840.22|13720.22|9
1643822360000|2022-02-02 17:19:20|13840.18|13720.18|13838.53|13718.53|13840.18|13720.18|13838.17|13718.17|10
1643822370000|2022-02-02 17:19:30|13838.32|13718.32|13833.13|13713.13|13838.33|13718.33|13833.09|13713.09|10
1643822380000|2022-02-02 17:19:40|13833.36|13713.36|13832.84|13712.84|13833.36|13713.36|13832.12|13712.12|10
1643822390000|2022-02-02 17:19:50|13832.75|13712.75|13830.36|13710.36|13832.75|13712.75|13830.36|13710.36|10
1643822400000|2022-02-02 17:20:00|13830.67|13710.67|13834.87|13714.87|13835.3|13715.3|13830.65|13710.65|10
1643822410000|2022-02-02 17:20:10|13835.02|13715.02|13840.28|13720.28|13841.61|13721.61|13835.02|13715.02|9
1643822420000|2022-02-02 17:20:20|13840.57|13720.57|13845.2|13725.2|13845.2|13725.2|13840.57|13720.57|10
1643822430000|2022-02-02 17:20:30|13844.87|13724.87|13847.4|13727.4|13847.96|13727.96|13844.87|13724.87|10
1643822440000|2022-02-02 17:20:40|13848.23|13728.23|13847.75|13727.75|13849.37|13729.37|13847.75|13727.75|10
1643822450000|2022-02-02 17:20:50|13847.83|13727.83|13847.29|13727.29|13847.96|13727.96|13847.26|13727.26|10
1643822460000|2022-02-02 17:21:00|13847.49|13727.49|13849.31|13729.31|13849.32|13729.32|13847.49|13727.49|10
1643822470000|2022-02-02 17:21:10|13849.12|13729.12|13848.95|13728.95|13850.89|13730.89|13848.95|13728.95|9
1643822480000|2022-02-02 17:21:20|13848.98|13728.98|13845.6|13725.6|13848.98|13728.98|13845.6|13725.6|9
1643822490000|2022-02-02 17:21:30|13845.78|13725.78|13843.98|13723.98|13845.78|13725.78|13843.92|13723.92|10
1643822500000|2022-02-02 17:21:40|13843.63|13723.63|13841.15|13721.15|13844.46|13724.46|13841.15|13721.15|10
1643822510000|2022-02-02 17:21:50|13840.84|13720.84|13840.66|13720.66|13841.07|13721.07|13840.11|13720.11|10
1643822520000|2022-02-02 17:22:00|13840.62|13720.62|13842.61|13722.61|13842.61|13722.61|13840.62|13720.62|9
1643822530000|2022-02-02 17:22:10|13842.27|13722.27|13844.09|13724.09|13844.09|13724.09|13842.27|13722.27|8
1643822540000|2022-02-02 17:22:20|13843.47|13723.47|13845.15|13725.15|13845.15|13725.15|13843.47|13723.47|10
1643822550000|2022-02-02 17:22:30|13845.22|13725.22|13845.48|13725.48|13846.31|13726.31|13845.03|13725.03|10
1643822560000|2022-02-02 17:22:40|13845.34|13725.34|13846.91|13726.91|13847.09|13727.09|13845.34|13725.34|9
1643822570000|2022-02-02 17:22:50|13847.01|13727.01|13845.24|13725.24|13847.22|13727.22|13845.24|13725.24|10
1643822580000|2022-02-02 17:23:00|13845.07|13725.07|13844.79|13724.79|13845.07|13725.07|13844.74|13724.74|9
1643822590000|2022-02-02 17:23:10|13844.47|13724.47|13845.62|13725.62|13845.62|13725.62|13844.47|13724.47|10
1643822600000|2022-02-02 17:23:20|13845.03|13725.03|13844.42|13724.42|13845.17|13725.17|13844.33|13724.33|9
1643822610000|2022-02-02 17:23:30|13844.45|13724.45|13844.05|13724.05|13844.91|13724.91|13843.88|13723.88|9
1643822620000|2022-02-02 17:23:40|13843.89|13723.89|13842.91|13722.91|13844.44|13724.44|13842.91|13722.91|10
1643822630000|2022-02-02 17:23:50|13843.06|13723.06|13843.24|13723.24|13843.5|13723.5|13842.88|13722.88|9
1643822640000|2022-02-02 17:24:00|13843|13723|13842.36|13722.36|13843|13723|13841.69|13721.69|10
1643822650000|2022-02-02 17:24:10|13842.65|13722.65|13843.64|13723.64|13843.64|13723.64|13842.25|13722.25|10
1643822660000|2022-02-02 17:24:20|13843.44|13723.44|13843.2|13723.2|13843.87|13723.87|13843.18|13723.18|10
1643822670000|2022-02-02 17:24:30|13843.28|13723.28|13842.41|13722.41|13843.63|13723.63|13841.76|13721.76|9
1643822680000|2022-02-02 17:24:40|13842.67|13722.67|13844.89|13724.89|13844.9|13724.9|13842.67|13722.67|10
1643822690000|2022-02-02 17:24:50|13845.15|13725.15|13845.14|13725.14|13847.04|13727.04|13845.14|13725.14|10
1643822700000|2022-02-02 17:25:00|13844.82|13724.82|13843.19|13723.19|13844.82|13724.82|13843.19|13723.19|9
1643822710000|2022-02-02 17:25:10|13842.99|13722.99|13840.16|13720.16|13842.99|13722.99|13840.16|13720.16|10
1643822720000|2022-02-02 17:25:20|13840.39|13720.39|13844.65|13724.65|13844.65|13724.65|13840.39|13720.39|10
1643822730000|2022-02-02 17:25:30|13844.59|13724.59|13846.79|13726.79|13846.9|13726.9|13844.59|13724.59|10
1643822740000|2022-02-02 17:25:40|13846.65|13726.65|13847.78|13727.78|13847.78|13727.78|13846.28|13726.28|10
1643822750000|2022-02-02 17:25:50|13847.81|13727.81|13847.19|13727.19|13847.81|13727.81|13846.9|13726.9|10
1643822760000|2022-02-02 17:26:00|13846.92|13726.92|13846.53|13726.53|13846.95|13726.95|13845.92|13725.92|10
1643822770000|2022-02-02 17:26:10|13846.5|13726.5|13847.37|13727.37|13847.37|13727.37|13846.25|13726.25|10
1643822780000|2022-02-02 17:26:20|13847.42|13727.42|13848.98|13728.98|13848.98|13728.98|13847.42|13727.42|9
1643822790000|2022-02-02 17:26:30|13848.74|13728.74|13851.13|13731.13|13851.14|13731.14|13848.74|13728.74|10
1643822800000|2022-02-02 17:26:40|13851.06|13731.06|13852.26|13732.26|13852.3|13732.3|13851.03|13731.03|10
1643822810000|2022-02-02 17:26:50|13852.14|13732.14|13853.12|13733.12|13853.12|13733.12|13851.53|13731.53|10
1643822820000|2022-02-02 17:27:00|13853.17|13733.17|13854.26|13734.26|13854.26|13734.26|13852.97|13732.97|9
1643822830000|2022-02-02 17:27:10|13854.27|13734.27|13854.19|13734.19|13855.02|13735.02|13854.19|13734.19|10
1643822840000|2022-02-02 17:27:20|13853.95|13733.95|13856.65|13736.65|13856.65|13736.65|13853.87|13733.87|10
1643822850000|2022-02-02 17:27:30|13857.02|13737.02|13857.63|13737.63|13857.63|13737.63|13857.02|13737.02|10
1643822860000|2022-02-02 17:27:40|13858.33|13738.33|13859.09|13739.09|13859.47|13739.47|13858.33|13738.33|10
1643822870000|2022-02-02 17:27:50|13859.3|13739.3|13858.45|13738.45|13859.43|13739.43|13858.45|13738.45|9
1643822880000|2022-02-02 17:28:00|13858.53|13738.53|13856.64|13736.64|13858.53|13738.53|13856.64|13736.64|10
1643822890000|2022-02-02 17:28:10|13856.82|13736.82|13856.46|13736.46|13857.7|13737.7|13856.23|13736.23|10
1643822900000|2022-02-02 17:28:20|13856.27|13736.27|13856.64|13736.64|13856.64|13736.64|13855.9|13735.9|10
1643822910000|2022-02-02 17:28:30|13856.65|13736.65|13858.05|13738.05|13858.24|13738.24|13856.65|13736.65|10
1643822920000|2022-02-02 17:28:40|13857.88|13737.88|13860.27|13740.27|13860.27|13740.27|13857.88|13737.88|10
1643822930000|2022-02-02 17:28:50|13860.24|13740.24|13860.76|13740.76|13861.01|13741.01|13860.24|13740.24|10
1643822940000|2022-02-02 17:29:00|13860.85|13740.85|13858.13|13738.13|13861.29|13741.29|13858.13|13738.13|10
1643822950000|2022-02-02 17:29:10|13857.69|13737.69|13853.02|13733.02|13857.69|13737.69|13853.01|13733.01|10
1643822960000|2022-02-02 17:29:20|13853|13733|13852.63|13732.63|13853|13733|13852.63|13732.63|9
1643822970000|2022-02-02 17:29:30|13852.5|13732.5|13849.26|13729.26|13852.5|13732.5|13849.26|13729.26|9
1643822980000|2022-02-02 17:29:40|13849.6|13729.6|13846.53|13726.53|13849.6|13729.6|13846.53|13726.53|10
1643822990000|2022-02-02 17:29:50|13847.1|13727.1|13846.69|13726.69|13847.1|13727.1|13845.88|13725.88|9
1643823000000|2022-02-02 17:30:00|13846.35|13726.35|13846.61|13726.61|13847.4|13727.4|13846.35|13726.35|8
1643823010000|2022-02-02 17:30:10|13846.4|13726.4|13838.56|13718.56|13846.4|13726.4|13838.56|13718.56|10
1643823020000|2022-02-02 17:30:20|13837.5|13717.5|13833.06|13713.06|13837.5|13717.5|13833.06|13713.06|10
1643823030000|2022-02-02 17:30:30|13832.56|13712.56|13830.09|13710.09|13832.56|13712.56|13829.53|13709.53|10
1643823040000|2022-02-02 17:30:40|13829.82|13709.82|13830.09|13710.09|13830.27|13710.27|13829.78|13709.78|10
1643823050000|2022-02-02 17:30:50|13829.71|13709.71|13827.6|13707.6|13829.71|13709.71|13827.6|13707.6|9
1643823060000|2022-02-02 17:31:00|13827.55|13707.55|13821.87|13701.87|13827.55|13707.55|13821.87|13701.87|10
1643823070000|2022-02-02 17:31:10|13821.92|13701.92|13822.52|13702.52|13822.52|13702.52|13821.88|13701.88|9
1643823080000|2022-02-02 17:31:20|13822.75|13702.75|13822.92|13702.92|13823.12|13703.12|13822.58|13702.58|10
1643823090000|2022-02-02 17:31:30|13822.82|13702.82|13823.77|13703.77|13823.77|13703.77|13822.82|13702.82|10
1643823100000|2022-02-02 17:31:40|13823.72|13703.72|13824.79|13704.79|13824.79|13704.79|13823.51|13703.51|10
1643823110000|2022-02-02 17:31:50|13825.02|13705.02|13824.17|13704.17|13825.02|13705.02|13824.07|13704.07|10
1643823120000|2022-02-02 17:32:00|13824.38|13704.38|13824.93|13704.93|13824.93|13704.93|13824.18|13704.18|10
1643823130000|2022-02-02 17:32:10|13824.86|13704.86|13824.69|13704.69|13825.77|13705.77|13824.69|13704.69|10
1643823140000|2022-02-02 17:32:20|13824.61|13704.61|13823.01|13703.01|13824.61|13704.61|13822.78|13702.78|10
1643823150000|2022-02-02 17:32:30|13822.44|13702.44|13824.01|13704.01|13824.01|13704.01|13822.44|13702.44|10
1643823160000|2022-02-02 17:32:40|13824.02|13704.02|13822.75|13702.75|13824.02|13704.02|13822.75|13702.75|10
1643823170000|2022-02-02 17:32:50|13822.39|13702.39|13821.82|13701.82|13822.39|13702.39|13821.64|13701.64|10
1643823180000|2022-02-02 17:33:00|13821.3|13701.3|13818.66|13698.66|13821.56|13701.56|13818.66|13698.66|10
1643823190000|2022-02-02 17:33:10|13818.4|13698.4|13818.58|13698.58|13818.63|13698.63|13818.05|13698.05|10
1643823200000|2022-02-02 17:33:20|13818.18|13698.18|13814.81|13694.81|13818.31|13698.31|13814.81|13694.81|10
1643823210000|2022-02-02 17:33:30|13814.77|13694.77|13814.23|13694.23|13815.04|13695.04|13814.23|13694.23|10
1643823220000|2022-02-02 17:33:40|13814.07|13694.07|13814.73|13694.73|13814.73|13694.73|13813.83|13693.83|10
1643823230000|2022-02-02 17:33:50|13814.94|13694.94|13818.45|13698.45|13818.45|13698.45|13814.94|13694.94|10
1643823240000|2022-02-02 17:34:00|13818.63|13698.63|13819.67|13699.67|13819.67|13699.67|13818.61|13698.61|10
1643823250000|2022-02-02 17:34:10|13819.91|13699.91|13820.49|13700.49|13820.7|13700.7|13819.67|13699.67|10
1643823260000|2022-02-02 17:34:20|13820.76|13700.76|13821.81|13701.81|13821.95|13701.95|13820.76|13700.76|10
1643823270000|2022-02-02 17:34:30|13821.71|13701.71|13817.78|13697.78|13821.71|13701.71|13817.78|13697.78|9
1643823280000|2022-02-02 17:34:40|13817.87|13697.87|13816.83|13696.83|13817.87|13697.87|13816.83|13696.83|10
1643823290000|2022-02-02 17:34:50|13816.84|13696.84|13816.15|13696.15|13816.84|13696.84|13815.56|13695.56|10
1643823300000|2022-02-02 17:35:00|13816.09|13696.09|13813.15|13693.15|13816.09|13696.09|13813.15|13693.15|10
1643823310000|2022-02-02 17:35:10|13812.87|13692.87|13813.08|13693.08|13813.26|13693.26|13812.71|13692.71|9
1643823320000|2022-02-02 17:35:20|13813.13|13693.13|13813.71|13693.71|13813.84|13693.84|13813.04|13693.04|10
1643823330000|2022-02-02 17:35:30|13813.47|13693.47|13813.76|13693.76|13813.92|13693.92|13813.2|13693.2|10
1643823340000|2022-02-02 17:35:40|13814.1|13694.1|13813.44|13693.44|13814.1|13694.1|13813.4|13693.4|10
1643823350000|2022-02-02 17:35:50|13813.43|13693.43|13812.67|13692.67|13813.43|13693.43|13812.55|13692.55|10
1643823360000|2022-02-02 17:36:00|13812.4|13692.4|13812.13|13692.13|13813.03|13693.03|13812.13|13692.13|10
1643823370000|2022-02-02 17:36:10|13812.2|13692.2|13811.52|13691.52|13812.2|13692.2|13811.36|13691.36|10
1643823380000|2022-02-02 17:36:20|13811.48|13691.48|13810.39|13690.39|13811.48|13691.48|13810.2|13690.2|9
1643823390000|2022-02-02 17:36:30|13810.71|13690.71|13810.65|13690.65|13811.41|13691.41|13810.2|13690.2|10
1643823400000|2022-02-02 17:36:40|13811.02|13691.02|13810.71|13690.71|13811.72|13691.72|13810.67|13690.67|9
1643823410000|2022-02-02 17:36:50|13810.6|13690.6|13810.32|13690.32|13810.73|13690.73|13810.27|13690.27|10
1643823420000|2022-02-02 17:37:00|13810.35|13690.35|13809.41|13689.41|13810.38|13690.38|13809.38|13689.38|10
1643823430000|2022-02-02 17:37:10|13810.2|13690.2|13810.33|13690.33|13811.19|13691.19|13810.17|13690.17|10
1643823440000|2022-02-02 17:37:20|13809.97|13689.97|13809.61|13689.61|13810.13|13690.13|13809.61|13689.61|10
1643823450000|2022-02-02 17:37:30|13809.64|13689.64|13809.74|13689.74|13809.96|13689.96|13809.64|13689.64|8
1643823460000|2022-02-02 17:37:40|13809.13|13689.13|13808.74|13688.74|13809.31|13689.31|13808.69|13688.69|10
1643823470000|2022-02-02 17:37:50|13808.73|13688.73|13809|13689|13809.1|13689.1|13808.73|13688.73|8
1643823480000|2022-02-02 17:38:00|13809.44|13689.44|13809.16|13689.16|13809.89|13689.89|13809.16|13689.16|10
1643823490000|2022-02-02 17:38:10|13808.97|13688.97|13809.55|13689.55|13809.55|13689.55|13808.42|13688.42|10
1643823500000|2022-02-02 17:38:20|13809.68|13689.68|13819.91|13699.91|13819.91|13699.91|13809.68|13689.68|10
1643823510000|2022-02-02 17:38:30|13820.13|13700.13|13821.7|13701.7|13821.7|13701.7|13819.43|13699.43|10
1643823520000|2022-02-02 17:38:40|13821.11|13701.11|13821.33|13701.33|13822.13|13702.13|13821.11|13701.11|10
1643823530000|2022-02-02 17:38:50|13821.54|13701.54|13821.92|13701.92|13822.08|13702.08|13821.46|13701.46|10
1643823540000|2022-02-02 17:39:00|13821.59|13701.59|13822.11|13702.11|13822.95|13702.95|13821.41|13701.41|10
1643823550000|2022-02-02 17:39:10|13822.13|13702.13|13823.23|13703.23|13823.23|13703.23|13821.74|13701.74|10
1643823560000|2022-02-02 17:39:20|13823.51|13703.51|13827.96|13707.96|13827.97|13707.97|13823.23|13703.23|10
1643823570000|2022-02-02 17:39:30|13827.77|13707.77|13829.39|13709.39|13829.39|13709.39|13827.77|13707.77|10
1643823580000|2022-02-02 17:39:40|13829.05|13709.05|13830.65|13710.65|13830.65|13710.65|13829.05|13709.05|10
1643823590000|2022-02-02 17:39:50|13830.39|13710.39|13830.1|13710.1|13831.11|13711.11|13829.93|13709.93|10
1643823600000|2022-02-02 17:40:00|13830.32|13710.32|13830.55|13710.55|13830.55|13710.55|13829.93|13709.93|10
1643823610000|2022-02-02 17:40:10|13830.61|13710.61|13832.3|13712.3|13832.3|13712.3|13830.61|13710.61|9
1643823620000|2022-02-02 17:40:20|13831.98|13711.98|13833.12|13713.12|13833.86|13713.86|13831.79|13711.79|10
1643823630000|2022-02-02 17:40:30|13833.18|13713.18|13832.54|13712.54|13833.38|13713.38|13832.54|13712.54|10
1643823640000|2022-02-02 17:40:40|13832.36|13712.36|13831.96|13711.96|13832.36|13712.36|13830.66|13710.66|10
1643823650000|2022-02-02 17:40:50|13832.15|13712.15|13831.82|13711.82|13832.15|13712.15|13831.4|13711.4|10
1643823660000|2022-02-02 17:41:00|13831.7|13711.7|13830.29|13710.29|13831.8|13711.8|13830.29|13710.29|10
1643823670000|2022-02-02 17:41:10|13830.14|13710.14|13830.55|13710.55|13830.55|13710.55|13829.52|13709.52|10
1643823680000|2022-02-02 17:41:20|13830.61|13710.61|13831.24|13711.24|13831.24|13711.24|13830.61|13710.61|9
1643823690000|2022-02-02 17:41:30|13831.26|13711.26|13830.32|13710.32|13831.26|13711.26|13829.64|13709.64|10
1643823700000|2022-02-02 17:41:40|13829.96|13709.96|13830.06|13710.06|13830.77|13710.77|13829.87|13709.87|10
1643823710000|2022-02-02 17:41:50|13831.01|13711.01|13829.48|13709.48|13831.01|13711.01|13829.48|13709.48|10
1643823720000|2022-02-02 17:42:00|13829.27|13709.27|13828.5|13708.5|13829.29|13709.29|13828.37|13708.37|10
1643823730000|2022-02-02 17:42:10|13828.15|13708.15|13825.73|13705.73|13828.15|13708.15|13825.73|13705.73|10
1643823740000|2022-02-02 17:42:20|13825.62|13705.62|13824.56|13704.56|13825.78|13705.78|13824.5|13704.5|10
1643823750000|2022-02-02 17:42:30|13823.79|13703.79|13816.4|13696.4|13823.79|13703.79|13816.4|13696.4|10
1643823760000|2022-02-02 17:42:40|13816.78|13696.78|13814.52|13694.52|13816.83|13696.83|13814.52|13694.52|10
1643823770000|2022-02-02 17:42:50|13813.49|13693.49|13809.5|13689.5|13813.49|13693.49|13809.02|13689.02|10
1643823780000|2022-02-02 17:43:00|13809.53|13689.53|13807.93|13687.93|13809.53|13689.53|13807.93|13687.93|10
1643823790000|2022-02-02 17:43:10|13808.12|13688.12|13807.85|13687.85|13808.12|13688.12|13807.65|13687.65|10
1643823800000|2022-02-02 17:43:20|13808.45|13688.45|13807.09|13687.09|13808.45|13688.45|13806.71|13686.71|10
1643823810000|2022-02-02 17:43:30|13807.43|13687.43|13802.12|13682.12|13807.43|13687.43|13802.12|13682.12|10
1643823820000|2022-02-02 17:43:40|13802.05|13682.05|13799.57|13679.57|13802.05|13682.05|13799.57|13679.57|10
1643823830000|2022-02-02 17:43:50|13799.62|13679.62|13797.74|13677.74|13799.62|13679.62|13797.74|13677.74|10
1643823840000|2022-02-02 17:44:00|13797.58|13677.58|13797.8|13677.8|13798.58|13678.58|13797.51|13677.51|9
1643823850000|2022-02-02 17:44:10|13798.03|13678.03|13797.18|13677.18|13798.26|13678.26|13797.18|13677.18|10
1643823860000|2022-02-02 17:44:20|13797.45|13677.45|13796.7|13676.7|13797.65|13677.65|13796.7|13676.7|10
1643823870000|2022-02-02 17:44:30|13796.98|13676.98|13796.59|13676.59|13797.16|13677.16|13796.54|13676.54|10
1643823880000|2022-02-02 17:44:40|13796.62|13676.62|13795.9|13675.9|13796.62|13676.62|13795.9|13675.9|10
1643823890000|2022-02-02 17:44:50|13795.38|13675.38|13796.74|13676.74|13796.74|13676.74|13795.38|13675.38|10
1643823900000|2022-02-02 17:45:00|13797.24|13677.24|13797.76|13677.76|13797.76|13677.76|13797.12|13677.12|9
1643823910000|2022-02-02 17:45:10|13797.56|13677.56|13802.61|13682.61|13802.61|13682.61|13797.56|13677.56|10
1643823920000|2022-02-02 17:45:20|13802.21|13682.21|13804.59|13684.59|13804.59|13684.59|13802.21|13682.21|10
1643823930000|2022-02-02 17:45:30|13804.23|13684.23|13807.41|13687.41|13807.41|13687.41|13804.15|13684.15|10
1643823940000|2022-02-02 17:45:40|13807.65|13687.65|13815.45|13695.45|13815.85|13695.85|13807.65|13687.65|9
1643823950000|2022-02-02 17:45:50|13815.66|13695.66|13821.12|13701.12|13821.12|13701.12|13815.66|13695.66|10
1643823960000|2022-02-02 17:46:00|13821.74|13701.74|13824.32|13704.32|13824.32|13704.32|13821.65|13701.65|10
1643823970000|2022-02-02 17:46:10|13824.29|13704.29|13826.03|13706.03|13826.03|13706.03|13823.93|13703.93|9
1643823980000|2022-02-02 17:46:20|13825.96|13705.96|13827.44|13707.44|13827.72|13707.72|13825.96|13705.96|10
1643823990000|2022-02-02 17:46:30|13827.35|13707.35|13825.99|13705.99|13827.35|13707.35|13825.99|13705.99|10
1643824000000|2022-02-02 17:46:40|13826.43|13706.43|13827.33|13707.33|13827.33|13707.33|13825.55|13705.55|10
1643824010000|2022-02-02 17:46:50|13827.42|13707.42|13828.08|13708.08|13828.25|13708.25|13827.26|13707.26|9
1643824020000|2022-02-02 17:47:00|13828.27|13708.27|13830.82|13710.82|13830.82|13710.82|13828.27|13708.27|10
1643824030000|2022-02-02 17:47:10|13830.93|13710.93|13830.5|13710.5|13831.73|13711.73|13830.5|13710.5|10
1643824040000|2022-02-02 17:47:20|13830.07|13710.07|13829.83|13709.83|13830.46|13710.46|13829.73|13709.73|10
1643824050000|2022-02-02 17:47:30|13829.76|13709.76|13830.01|13710.01|13830.01|13710.01|13828.9|13708.9|9
1643824060000|2022-02-02 17:47:40|13829.76|13709.76|13833.28|13713.28|13833.28|13713.28|13829.72|13709.72|10
1643824070000|2022-02-02 17:47:50|13833.57|13713.57|13836.79|13716.79|13836.79|13716.79|13833.57|13713.57|10
1643824080000|2022-02-02 17:48:00|13837.21|13717.21|13840.47|13720.47|13840.47|13720.47|13837.21|13717.21|10
1643824090000|2022-02-02 17:48:10|13841|13721|13847.31|13727.31|13847.31|13727.31|13841|13721|10
1643824100000|2022-02-02 17:48:20|13847.82|13727.82|13851.78|13731.78|13851.78|13731.78|13847.82|13727.82|10
1643824110000|2022-02-02 17:48:30|13852.07|13732.07|13851.55|13731.55|13852.56|13732.56|13851.55|13731.55|10
1643824120000|2022-02-02 17:48:40|13852.56|13732.56|13854.78|13734.78|13855|13735|13852.39|13732.39|9
1643824130000|2022-02-02 17:48:50|13854.86|13734.86|13855.19|13735.19|13855.71|13735.71|13854.73|13734.73|10
1643824140000|2022-02-02 17:49:00|13855.45|13735.45|13855.19|13735.19|13855.76|13735.76|13855.19|13735.19|10
1643824150000|2022-02-02 17:49:10|13855.47|13735.47|13854.2|13734.2|13856.18|13736.18|13854.2|13734.2|10
1643824160000|2022-02-02 17:49:20|13853.11|13733.11|13848.65|13728.65|13853.11|13733.11|13848.65|13728.65|10
1643824170000|2022-02-02 17:49:30|13847.83|13727.83|13844.58|13724.58|13847.83|13727.83|13844.58|13724.58|10
1643824180000|2022-02-02 17:49:40|13844.56|13724.56|13844.92|13724.92|13845.07|13725.07|13843.02|13723.02|10
1643824190000|2022-02-02 17:49:50|13844.49|13724.49|13842.54|13722.54|13844.49|13724.49|13841.67|13721.67|10
1643824200000|2022-02-02 17:50:00|13842.73|13722.73|13847.39|13727.39|13847.39|13727.39|13842.6|13722.6|10
1643824210000|2022-02-02 17:50:10|13847.43|13727.43|13845.85|13725.85|13847.85|13727.85|13845.7|13725.7|10
1643824220000|2022-02-02 17:50:20|13845.14|13725.14|13844.67|13724.67|13845.14|13725.14|13844.42|13724.42|10
1643824230000|2022-02-02 17:50:30|13844.94|13724.94|13848.59|13728.59|13848.59|13728.59|13844.94|13724.94|10
1643824240000|2022-02-02 17:50:40|13848.95|13728.95|13843.59|13723.59|13848.95|13728.95|13843.59|13723.59|9
1643824250000|2022-02-02 17:50:50|13842.85|13722.85|13839.4|13719.4|13842.85|13722.85|13839.4|13719.4|10
1643824260000|2022-02-02 17:51:00|13839.78|13719.78|13839.29|13719.29|13839.78|13719.78|13838.6|13718.6|10
1643824270000|2022-02-02 17:51:10|13839.38|13719.38|13837.19|13717.19|13839.38|13719.38|13837.19|13717.19|10
1643824280000|2022-02-02 17:51:20|13836.98|13716.98|13835.9|13715.9|13837.2|13717.2|13835.9|13715.9|10
1643824290000|2022-02-02 17:51:30|13835.97|13715.97|13834.86|13714.86|13835.97|13715.97|13834.6|13714.6|10
1643824300000|2022-02-02 17:51:40|13834.64|13714.64|13832.28|13712.28|13834.71|13714.71|13832.28|13712.28|9
1643824310000|2022-02-02 17:51:50|13832.05|13712.05|13829.88|13709.88|13832.05|13712.05|13829.7|13709.7|10
1643824320000|2022-02-02 17:52:00|13829.11|13709.11|13827.95|13707.95|13829.6|13709.6|13827.95|13707.95|10
1643824330000|2022-02-02 17:52:10|13827.93|13707.93|13827.34|13707.34|13827.94|13707.94|13826.69|13706.69|10
1643824340000|2022-02-02 17:52:20|13827.54|13707.54|13827.24|13707.24|13827.63|13707.63|13827.24|13707.24|9
1643824350000|2022-02-02 17:52:30|13826.96|13706.96|13825.49|13705.49|13826.98|13706.98|13825.47|13705.47|10
1643824360000|2022-02-02 17:52:40|13825.73|13705.73|13826|13706|13826|13706|13825.49|13705.49|10
1643824370000|2022-02-02 17:52:50|13825.77|13705.77|13824.75|13704.75|13825.77|13705.77|13824.75|13704.75|10
1643824380000|2022-02-02 17:53:00|13824.69|13704.69|13824.81|13704.81|13825.1|13705.1|13824.69|13704.69|10
1643824390000|2022-02-02 17:53:10|13824.82|13704.82|13824.95|13704.95|13825.1|13705.1|13824.74|13704.74|10
1643824400000|2022-02-02 17:53:20|13824.85|13704.85|13824.3|13704.3|13825.17|13705.17|13824.28|13704.28|10
1643824410000|2022-02-02 17:53:30|13824.59|13704.59|13825.89|13705.89|13825.89|13705.89|13823.85|13703.85|8
1643824420000|2022-02-02 17:53:40|13824.97|13704.97|13829.44|13709.44|13829.44|13709.44|13824.97|13704.97|10
1643824430000|2022-02-02 17:53:50|13829.83|13709.83|13833.7|13713.7|13833.75|13713.75|13829.83|13709.83|10
1643824440000|2022-02-02 17:54:00|13834.05|13714.05|13835.28|13715.28|13835.76|13715.76|13834.05|13714.05|10
1643824450000|2022-02-02 17:54:10|13835.81|13715.81|13834.93|13714.93|13836.43|13716.43|13834.93|13714.93|9
1643824460000|2022-02-02 17:54:20|13834.92|13714.92|13836.79|13716.79|13836.79|13716.79|13834.9|13714.9|10
1643824470000|2022-02-02 17:54:30|13837.37|13717.37|13837.95|13717.95|13837.96|13717.96|13837.37|13717.37|10
1643824480000|2022-02-02 17:54:40|13837.96|13717.96|13840.6|13720.6|13840.71|13720.71|13837.96|13717.96|10
1643824490000|2022-02-02 17:54:50|13840.81|13720.81|13841.43|13721.43|13841.84|13721.84|13840.81|13720.81|10
1643824500000|2022-02-02 17:55:00|13841.59|13721.59|13844.24|13724.24|13844.24|13724.24|13841.59|13721.59|10
1643824510000|2022-02-02 17:55:10|13844.22|13724.22|13841.35|13721.35|13844.66|13724.66|13841.35|13721.35|10
1643824520000|2022-02-02 17:55:20|13839.83|13719.83|13835.94|13715.94|13839.83|13719.83|13835.94|13715.94|10
1643824530000|2022-02-02 17:55:30|13836.15|13716.15|13834.99|13714.99|13836.15|13716.15|13834.68|13714.68|9
1643824540000|2022-02-02 17:55:40|13835.08|13715.08|13833.45|13713.45|13835.17|13715.17|13833.06|13713.06|10
1643824550000|2022-02-02 17:55:50|13833.53|13713.53|13832.84|13712.84|13833.53|13713.53|13832.72|13712.72|10
1643824560000|2022-02-02 17:56:00|13832.77|13712.77|13833.22|13713.22|13833.22|13713.22|13832.77|13712.77|10
1643824570000|2022-02-02 17:56:10|13833.33|13713.33|13834.02|13714.02|13834.02|13714.02|13833.25|13713.25|9
1643824580000|2022-02-02 17:56:20|13834.86|13714.86|13837.96|13717.96|13837.96|13717.96|13834.7|13714.7|9
1643824590000|2022-02-02 17:56:30|13838.15|13718.15|13838.17|13718.17|13838.75|13718.75|13837.68|13717.68|9
1643824600000|2022-02-02 17:56:40|13838.03|13718.03|13836.41|13716.41|13838.16|13718.16|13836.41|13716.41|10
1643824610000|2022-02-02 17:56:50|13835.21|13715.21|13834.15|13714.15|13835.68|13715.68|13833.85|13713.85|9
1643824620000|2022-02-02 17:57:00|13833.71|13713.71|13833.86|13713.86|13833.86|13713.86|13833.13|13713.13|10
1643824630000|2022-02-02 17:57:10|13834.24|13714.24|13834.68|13714.68|13835.07|13715.07|13834.24|13714.24|8
1643824640000|2022-02-02 17:57:20|13834.64|13714.64|13836.56|13716.56|13836.56|13716.56|13834.64|13714.64|10
1643824650000|2022-02-02 17:57:30|13836.76|13716.76|13837.75|13717.75|13837.75|13717.75|13836.76|13716.76|10
1643824660000|2022-02-02 17:57:40|13837.86|13717.86|13839.47|13719.47|13839.47|13719.47|13837.71|13717.71|9
1643824670000|2022-02-02 17:57:50|13840.06|13720.06|13843.61|13723.61|13843.61|13723.61|13840.06|13720.06|10
1643824680000|2022-02-02 17:58:00|13843.66|13723.66|13843.63|13723.63|13844.81|13724.81|13843.63|13723.63|10
1643824690000|2022-02-02 17:58:10|13843.86|13723.86|13842.63|13722.63|13844.17|13724.17|13842.52|13722.52|10
1643824700000|2022-02-02 17:58:20|13842.41|13722.41|13843.38|13723.38|13843.38|13723.38|13842.41|13722.41|10
1643824710000|2022-02-02 17:58:30|13843.42|13723.42|13844.23|13724.23|13844.25|13724.25|13843.16|13723.16|8
1643824720000|2022-02-02 17:58:40|13845.01|13725.01|13848.08|13728.08|13848.08|13728.08|13844.8|13724.8|9
1643824730000|2022-02-02 17:58:50|13849.12|13729.12|13850.15|13730.15|13850.15|13730.15|13849.05|13729.05|10
1643824740000|2022-02-02 17:59:00|13850.56|13730.56|13852.37|13732.37|13852.37|13732.37|13850.56|13730.56|10
1643824750000|2022-02-02 17:59:10|13853.22|13733.22|13854.3|13734.3|13855.3|13735.3|13853.22|13733.22|10
1643824760000|2022-02-02 17:59:20|13854.6|13734.6|13855.3|13735.3|13855.38|13735.38|13854.16|13734.16|10
1643824770000|2022-02-02 17:59:30|13855.84|13735.84|13857.61|13737.61|13857.61|13737.61|13855.79|13735.79|10
1643824780000|2022-02-02 17:59:40|13857.03|13737.03|13859.72|13739.72|13859.72|13739.72|13857|13737|10
1643824790000|2022-02-02 17:59:50|13859.74|13739.74|13864.57|13744.57|13864.57|13744.57|13859.74|13739.74|10
1643824800000|2022-02-02 18:00:00|13865.72|13745.72|13868.21|13748.21|13868.21|13748.21|13865.72|13745.72|10
1643824810000|2022-02-02 18:00:10|13869.82|13749.82|13871.1|13751.1|13871.39|13751.39|13869.82|13749.82|9
1643824820000|2022-02-02 18:00:20|13871.47|13751.47|13871.32|13751.32|13872.38|13752.38|13871.32|13751.32|10
1643824830000|2022-02-02 18:00:30|13871.3|13751.3|13870.84|13750.84|13871.39|13751.39|13870.8|13750.8|9
1643824840000|2022-02-02 18:00:40|13870.58|13750.58|13868.86|13748.86|13870.93|13750.93|13868.86|13748.86|9
1643824850000|2022-02-02 18:00:50|13868.98|13748.98|13868.19|13748.19|13869.14|13749.14|13868.19|13748.19|10
1643824860000|2022-02-02 18:01:00|13867.51|13747.51|13862.63|13742.63|13867.51|13747.51|13862.63|13742.63|10
1643824870000|2022-02-02 18:01:10|13861.62|13741.62|13856.89|13736.89|13861.62|13741.62|13856.89|13736.89|10
1643824880000|2022-02-02 18:01:20|13856.73|13736.73|13855.56|13735.56|13856.73|13736.73|13855.56|13735.56|10
1643824890000|2022-02-02 18:01:30|13856.06|13736.06|13854.67|13734.67|13856.06|13736.06|13854.67|13734.67|10
1643824900000|2022-02-02 18:01:40|13854.63|13734.63|13852.26|13732.26|13854.63|13734.63|13852.26|13732.26|10
1643824910000|2022-02-02 18:01:50|13852.3|13732.3|13853.79|13733.79|13853.79|13733.79|13852.18|13732.18|10
1643824920000|2022-02-02 18:02:00|13853.95|13733.95|13857.37|13737.37|13857.37|13737.37|13853.95|13733.95|10
1643824930000|2022-02-02 18:02:10|13857.49|13737.49|13858.41|13738.41|13858.61|13738.61|13857.49|13737.49|9
1643824940000|2022-02-02 18:02:20|13858.72|13738.72|13859.99|13739.99|13859.99|13739.99|13858.7|13738.7|10
1643824950000|2022-02-02 18:02:30|13860.41|13740.41|13868.34|13748.34|13868.34|13748.34|13860.41|13740.41|10
1643824960000|2022-02-02 18:02:40|13868.75|13748.75|13868.21|13748.21|13869.07|13749.07|13868.21|13748.21|10
1643824970000|2022-02-02 18:02:50|13868.11|13748.11|13866.06|13746.06|13868.42|13748.42|13866.06|13746.06|10
1643824980000|2022-02-02 18:03:00|13865.66|13745.66|13867.33|13747.33|13867.33|13747.33|13865.66|13745.66|10
1643824990000|2022-02-02 18:03:10|13868.51|13748.51|13871.14|13751.14|13871.14|13751.14|13868.51|13748.51|10
1643825000000|2022-02-02 18:03:20|13871.12|13751.12|13872.34|13752.34|13872.34|13752.34|13871.12|13751.12|10
1643825010000|2022-02-02 18:03:30|13873.42|13753.42|13879.81|13759.81|13879.81|13759.81|13873.34|13753.34|10
1643825020000|2022-02-02 18:03:40|13879.67|13759.67|13882.07|13762.07|13882.07|13762.07|13879.67|13759.67|10
1643825030000|2022-02-02 18:03:50|13882.16|13762.16|13886.95|13766.95|13886.95|13766.95|13882.01|13762.01|10
1643825040000|2022-02-02 18:04:00|13887.03|13767.03|13886.21|13766.21|13887.2|13767.2|13886.01|13766.01|10
1643825050000|2022-02-02 18:04:10|13887.07|13767.07|13886.3|13766.3|13887.68|13767.68|13886.3|13766.3|10
1643825060000|2022-02-02 18:04:20|13886.16|13766.16|13884.89|13764.89|13886.46|13766.46|13884.89|13764.89|10
1643825070000|2022-02-02 18:04:30|13884.18|13764.18|13877.34|13757.34|13884.18|13764.18|13877.34|13757.34|10
1643825080000|2022-02-02 18:04:40|13877.35|13757.35|13876.78|13756.78|13877.59|13757.59|13876.78|13756.78|9
1643825090000|2022-02-02 18:04:50|13876.61|13756.61|13873.83|13753.83|13876.84|13756.84|13873.83|13753.83|10
1643825100000|2022-02-02 18:05:00|13873.64|13753.64|13874.12|13754.12|13874.69|13754.69|13873.49|13753.49|10
1643825110000|2022-02-02 18:05:10|13874.45|13754.45|13874.37|13754.37|13874.84|13754.84|13874.34|13754.34|8
1643825120000|2022-02-02 18:05:20|13874.23|13754.23|13870.57|13750.57|13874.23|13754.23|13870.57|13750.57|10
1643825130000|2022-02-02 18:05:30|13869.11|13749.11|13866.43|13746.43|13869.37|13749.37|13866.41|13746.41|10
1643825140000|2022-02-02 18:05:40|13866.44|13746.44|13864.09|13744.09|13866.44|13746.44|13864.03|13744.03|10
1643825150000|2022-02-02 18:05:50|13864.07|13744.07|13863.03|13743.03|13864.07|13744.07|13862.88|13742.88|10
1643825160000|2022-02-02 18:06:00|13862.35|13742.35|13860.33|13740.33|13862.35|13742.35|13860.33|13740.33|10
1643825170000|2022-02-02 18:06:10|13860.5|13740.5|13860.85|13740.85|13861.06|13741.06|13860.5|13740.5|9
1643825180000|2022-02-02 18:06:20|13860.73|13740.73|13858.82|13738.82|13860.94|13740.94|13858.82|13738.82|10
1643825190000|2022-02-02 18:06:30|13858.89|13738.89|13859.79|13739.79|13859.79|13739.79|13858.26|13738.26|8
1643825200000|2022-02-02 18:06:40|13860.11|13740.11|13862.43|13742.43|13862.54|13742.54|13860.11|13740.11|10
1643825210000|2022-02-02 18:06:50|13863.14|13743.14|13862.94|13742.94|13863.77|13743.77|13862.76|13742.76|10
1643825220000|2022-02-02 18:07:00|13862.89|13742.89|13865.4|13745.4|13865.4|13745.4|13862.89|13742.89|9
1643825230000|2022-02-02 18:07:10|13865.97|13745.97|13866.4|13746.4|13866.41|13746.41|13865.77|13745.77|9
1643825240000|2022-02-02 18:07:20|13866.35|13746.35|13868.21|13748.21|13868.28|13748.28|13866.35|13746.35|10
1643825250000|2022-02-02 18:07:30|13868.3|13748.3|13866.84|13746.84|13868.47|13748.47|13866.78|13746.78|10
1643825260000|2022-02-02 18:07:40|13867.15|13747.15|13869.75|13749.75|13869.75|13749.75|13867.15|13747.15|10
1643825270000|2022-02-02 18:07:50|13869.92|13749.92|13870.62|13750.62|13870.62|13750.62|13869.66|13749.66|10
1643825280000|2022-02-02 18:08:00|13870.83|13750.83|13870.51|13750.51|13871.16|13751.16|13870.51|13750.51|10
1643825290000|2022-02-02 18:08:10|13870.17|13750.17|13872.1|13752.1|13872.1|13752.1|13870.17|13750.17|9
1643825300000|2022-02-02 18:08:20|13872.02|13752.02|13871.22|13751.22|13872.09|13752.09|13871.22|13751.22|10
1643825310000|2022-02-02 18:08:30|13872.1|13752.1|13874.07|13754.07|13874.09|13754.09|13872.1|13752.1|9
1643825320000|2022-02-02 18:08:40|13874.47|13754.47|13874.62|13754.62|13874.65|13754.65|13874.27|13754.27|10
1643825330000|2022-02-02 18:08:50|13874.33|13754.33|13873.81|13753.81|13874.82|13754.82|13873.29|13753.29|10
1643825340000|2022-02-02 18:09:00|13874.2|13754.2|13874.44|13754.44|13875.2|13755.2|13874.06|13754.06|9
1643825350000|2022-02-02 18:09:10|13874.19|13754.19|13873.04|13753.04|13874.42|13754.42|13873.04|13753.04|10
1643825360000|2022-02-02 18:09:20|13872.9|13752.9|13872.26|13752.26|13872.91|13752.91|13872.26|13752.26|10
1643825370000|2022-02-02 18:09:30|13872.15|13752.15|13873.52|13753.52|13873.52|13753.52|13872.15|13752.15|10
1643825380000|2022-02-02 18:09:40|13873.48|13753.48|13873.31|13753.31|13873.7|13753.7|13872.72|13752.72|10
1643825390000|2022-02-02 18:09:50|13873.98|13753.98|13873.17|13753.17|13873.98|13753.98|13873.07|13753.07|10
1643825400000|2022-02-02 18:10:00|13872.81|13752.81|13870.82|13750.82|13872.82|13752.82|13870.79|13750.79|10
1643825410000|2022-02-02 18:10:10|13871.07|13751.07|13868.79|13748.79|13871.46|13751.46|13868.79|13748.79|10
1643825420000|2022-02-02 18:10:20|13868.38|13748.38|13865.82|13745.82|13868.6|13748.6|13865.82|13745.82|10
1643825430000|2022-02-02 18:10:30|13865.29|13745.29|13861.24|13741.24|13865.66|13745.66|13861.24|13741.24|10
1643825440000|2022-02-02 18:10:40|13861.32|13741.32|13859.49|13739.49|13861.33|13741.33|13859.49|13739.49|10
1643825450000|2022-02-02 18:10:50|13858.64|13738.64|13857.93|13737.93|13858.64|13738.64|13857.51|13737.51|10
1643825460000|2022-02-02 18:11:00|13858.91|13738.91|13858.95|13738.95|13859.41|13739.41|13858.71|13738.71|10
1643825470000|2022-02-02 18:11:10|13859.31|13739.31|13860.11|13740.11|13860.27|13740.27|13859.31|13739.31|9
1643825480000|2022-02-02 18:11:20|13860.17|13740.17|13858.8|13738.8|13860.17|13740.17|13858.8|13738.8|10
1643825490000|2022-02-02 18:11:30|13858.89|13738.89|13860.6|13740.6|13860.6|13740.6|13858.89|13738.89|10
1643825500000|2022-02-02 18:11:40|13859.91|13739.91|13861.09|13741.09|13861.09|13741.09|13859.82|13739.82|10
1643825510000|2022-02-02 18:11:50|13861.13|13741.13|13862.33|13742.33|13862.33|13742.33|13861.13|13741.13|10
1643825520000|2022-02-02 18:12:00|13862.03|13742.03|13860.1|13740.1|13862.03|13742.03|13860.1|13740.1|9
1643825530000|2022-02-02 18:12:10|13860.12|13740.12|13859.51|13739.51|13860.19|13740.19|13859.3|13739.3|10
1643825540000|2022-02-02 18:12:20|13859.42|13739.42|13859.5|13739.5|13859.77|13739.77|13859.14|13739.14|10
1643825550000|2022-02-02 18:12:30|13859.22|13739.22|13858.89|13738.89|13859.79|13739.79|13858.89|13738.89|10
1643825560000|2022-02-02 18:12:40|13858.39|13738.39|13857.95|13737.95|13858.39|13738.39|13857.86|13737.86|10
1643825570000|2022-02-02 18:12:50|13857.9|13737.9|13857.48|13737.48|13857.94|13737.94|13856.91|13736.91|10
1643825580000|2022-02-02 18:13:00|13857.07|13737.07|13857.21|13737.21|13857.69|13737.69|13856.98|13736.98|10
1643825590000|2022-02-02 18:13:10|13857|13737|13855.43|13735.43|13857.25|13737.25|13855.43|13735.43|9
1643825600000|2022-02-02 18:13:20|13855.18|13735.18|13853.37|13733.37|13855.27|13735.27|13853.37|13733.37|10
1643825610000|2022-02-02 18:13:30|13853.47|13733.47|13854.11|13734.11|13854.21|13734.21|13853.47|13733.47|9
1643825620000|2022-02-02 18:13:40|13854.29|13734.29|13857.46|13737.46|13857.46|13737.46|13854.29|13734.29|10
1643825630000|2022-02-02 18:13:50|13857.6|13737.6|13858.02|13738.02|13858.98|13738.98|13857.6|13737.6|10
1643825640000|2022-02-02 18:14:00|13857.72|13737.72|13859.35|13739.35|13859.35|13739.35|13857.31|13737.31|10
1643825650000|2022-02-02 18:14:10|13859.55|13739.55|13861.57|13741.57|13861.57|13741.57|13859.55|13739.55|10
1643825660000|2022-02-02 18:14:20|13861.63|13741.63|13864.48|13744.48|13864.75|13744.75|13861.54|13741.54|10
1643825670000|2022-02-02 18:14:30|13864.71|13744.71|13866.32|13746.32|13866.32|13746.32|13864.71|13744.71|10
1643825680000|2022-02-02 18:14:40|13866.33|13746.33|13866.61|13746.61|13866.61|13746.61|13865.32|13745.32|10
1643825690000|2022-02-02 18:14:50|13867.36|13747.36|13867.31|13747.31|13867.61|13747.61|13867.31|13747.31|10
1643825700000|2022-02-02 18:15:00|13867.41|13747.41|13868.2|13748.2|13868.2|13748.2|13866.36|13746.36|10
1643825710000|2022-02-02 18:15:10|13868.99|13748.99|13872.89|13752.89|13873.47|13753.47|13868.99|13748.99|10
1643825720000|2022-02-02 18:15:20|13873.55|13753.55|13875.31|13755.31|13875.31|13755.31|13873.55|13753.55|10
1643825730000|2022-02-02 18:15:30|13876.31|13756.31|13875.9|13755.9|13876.72|13756.72|13875.9|13755.9|10
1643825740000|2022-02-02 18:15:40|13875.58|13755.58|13875.85|13755.85|13875.99|13755.99|13875.58|13755.58|10
1643825750000|2022-02-02 18:15:50|13875.97|13755.97|13876.78|13756.78|13876.78|13756.78|13875.88|13755.88|8
1643825760000|2022-02-02 18:16:00|13877.16|13757.16|13878|13758|13878|13758|13876.9|13756.9|10
1643825770000|2022-02-02 18:16:10|13878.16|13758.16|13877.02|13757.02|13878.19|13758.19|13877.02|13757.02|10
1643825780000|2022-02-02 18:16:20|13876.56|13756.56|13876.03|13756.03|13876.56|13756.56|13875.62|13755.62|10
1643825790000|2022-02-02 18:16:30|13876.31|13756.31|13876.27|13756.27|13876.4|13756.4|13875.54|13755.54|10
1643825800000|2022-02-02 18:16:40|13876.46|13756.46|13879.36|13759.36|13879.36|13759.36|13876.46|13756.46|10
1643825810000|2022-02-02 18:16:50|13878.54|13758.54|13879.18|13759.18|13879.49|13759.49|13878.54|13758.54|9
1643825820000|2022-02-02 18:17:00|13879.06|13759.06|13876.82|13756.82|13879.06|13759.06|13876.77|13756.77|10
1643825830000|2022-02-02 18:17:10|13877.02|13757.02|13878.33|13758.33|13878.6|13758.6|13877.02|13757.02|10
1643825840000|2022-02-02 18:17:20|13878.51|13758.51|13879.35|13759.35|13879.35|13759.35|13878.5|13758.5|10
1643825850000|2022-02-02 18:17:30|13879.53|13759.53|13881.55|13761.55|13881.55|13761.55|13879.53|13759.53|10
1643825860000|2022-02-02 18:17:40|13881.67|13761.67|13881.76|13761.76|13882.23|13762.23|13881.52|13761.52|10
1643825870000|2022-02-02 18:17:50|13881.59|13761.59|13882.65|13762.65|13882.84|13762.84|13881.24|13761.24|10
1643825880000|2022-02-02 18:18:00|13882.59|13762.59|13883.26|13763.26|13883.26|13763.26|13882.57|13762.57|9
1643825890000|2022-02-02 18:18:10|13882.85|13762.85|13883.07|13763.07|13883.44|13763.44|13882.85|13762.85|10
1643825900000|2022-02-02 18:18:20|13883.16|13763.16|13882.28|13762.28|13883.43|13763.43|13881.99|13761.99|10
1643825910000|2022-02-02 18:18:30|13882.17|13762.17|13880.29|13760.29|13882.17|13762.17|13880.29|13760.29|10
1643825920000|2022-02-02 18:18:40|13880.36|13760.36|13878.6|13758.6|13880.36|13760.36|13878.37|13758.37|10
1643825930000|2022-02-02 18:18:50|13878.65|13758.65|13878.49|13758.49|13879.59|13759.59|13878.49|13758.49|10
1643825940000|2022-02-02 18:19:00|13878.3|13758.3|13873.78|13753.78|13878.96|13758.96|13873.78|13753.78|10
1643825950000|2022-02-02 18:19:10|13873.5|13753.5|13869.55|13749.55|13873.51|13753.51|13869.28|13749.28|9
1643825960000|2022-02-02 18:19:20|13869.6|13749.6|13869.13|13749.13|13869.74|13749.74|13868.6|13748.6|10
1643825970000|2022-02-02 18:19:30|13869.55|13749.55|13866.04|13746.04|13869.55|13749.55|13866.04|13746.04|10
1643825980000|2022-02-02 18:19:40|13865.97|13745.97|13865.91|13745.91|13866.08|13746.08|13864.94|13744.94|10
1643825990000|2022-02-02 18:19:50|13866.51|13746.51|13866.17|13746.17|13866.78|13746.78|13866.17|13746.17|9
1643826000000|2022-02-02 18:20:00|13866.19|13746.19|13867.38|13747.38|13867.55|13747.55|13866.19|13746.19|9
1643826010000|2022-02-02 18:20:10|13867.32|13747.32|13869.54|13749.54|13869.74|13749.74|13867.26|13747.26|9
1643826020000|2022-02-02 18:20:20|13869.88|13749.88|13867.37|13747.37|13870.03|13750.03|13867.37|13747.37|10
1643826030000|2022-02-02 18:20:30|13865.01|13745.01|13863.66|13743.66|13865.01|13745.01|13863.66|13743.66|10
1643826040000|2022-02-02 18:20:40|13863.45|13743.45|13862.6|13742.6|13863.45|13743.45|13862.6|13742.6|8
1643826050000|2022-02-02 18:20:50|13863.07|13743.07|13865.51|13745.51|13865.98|13745.98|13862.93|13742.93|10
1643826060000|2022-02-02 18:21:00|13865.84|13745.84|13867.74|13747.74|13868.23|13748.23|13865.84|13745.84|10
1643826070000|2022-02-02 18:21:10|13867.21|13747.21|13863.88|13743.88|13867.4|13747.4|13863.88|13743.88|10
1643826080000|2022-02-02 18:21:20|13863.62|13743.62|13865.44|13745.44|13865.6|13745.6|13862.95|13742.95|10
1643826090000|2022-02-02 18:21:30|13865.75|13745.75|13866.15|13746.15|13866.15|13746.15|13865.11|13745.11|10
1643826100000|2022-02-02 18:21:40|13865.93|13745.93|13865.59|13745.59|13866.55|13746.55|13865.59|13745.59|10
1643826110000|2022-02-02 18:21:50|13865.57|13745.57|13865.18|13745.18|13866.08|13746.08|13864.88|13744.88|10
1643826120000|2022-02-02 18:22:00|13865.39|13745.39|13865.29|13745.29|13865.47|13745.47|13864.84|13744.84|10
1643826130000|2022-02-02 18:22:10|13865.33|13745.33|13865.5|13745.5|13865.57|13745.57|13865.18|13745.18|10
1643826140000|2022-02-02 18:22:20|13865.47|13745.47|13866.69|13746.69|13866.69|13746.69|13865.47|13745.47|10
1643826150000|2022-02-02 18:22:30|13866.28|13746.28|13867.32|13747.32|13867.32|13747.32|13866.17|13746.17|10
1643826160000|2022-02-02 18:22:40|13867.65|13747.65|13868.39|13748.39|13868.39|13748.39|13867.65|13747.65|10
1643826170000|2022-02-02 18:22:50|13868.87|13748.87|13869.76|13749.76|13869.76|13749.76|13868.87|13748.87|8
1643826180000|2022-02-02 18:23:00|13870.66|13750.66|13871.28|13751.28|13871.47|13751.47|13870.66|13750.66|9
1643826190000|2022-02-02 18:23:10|13871.43|13751.43|13872.59|13752.59|13872.59|13752.59|13871.31|13751.31|10
1643826200000|2022-02-02 18:23:20|13873.06|13753.06|13876.04|13756.04|13876.04|13756.04|13873.05|13753.05|10
1643826210000|2022-02-02 18:23:30|13876.16|13756.16|13875.46|13755.46|13876.26|13756.26|13875.1|13755.1|10
1643826220000|2022-02-02 18:23:40|13876.17|13756.17|13875.7|13755.7|13876.17|13756.17|13874.33|13754.33|10
1643826230000|2022-02-02 18:23:50|13875.55|13755.55|13875.04|13755.04|13875.98|13755.98|13875.04|13755.04|10
1643826240000|2022-02-02 18:24:00|13873.51|13753.51|13872.58|13752.58|13873.51|13753.51|13872.58|13752.58|9
1643826250000|2022-02-02 18:24:10|13871.93|13751.93|13871.03|13751.03|13871.93|13751.93|13871.02|13751.02|10
1643826260000|2022-02-02 18:24:20|13870.9|13750.9|13870.31|13750.31|13871.22|13751.22|13869.81|13749.81|10
1643826270000|2022-02-02 18:24:30|13870.03|13750.03|13866.61|13746.61|13870.03|13750.03|13866.56|13746.56|10
1643826280000|2022-02-02 18:24:40|13866.34|13746.34|13866.06|13746.06|13866.39|13746.39|13865.64|13745.64|10
1643826290000|2022-02-02 18:24:50|13865.87|13745.87|13864.78|13744.78|13866.28|13746.28|13864.69|13744.69|9
1643826300000|2022-02-02 18:25:00|13864.54|13744.54|13864.8|13744.8|13864.83|13744.83|13864.02|13744.02|10
1643826310000|2022-02-02 18:25:10|13864.88|13744.88|13865.6|13745.6|13865.66|13745.66|13864.72|13744.72|10
1643826320000|2022-02-02 18:25:20|13865.88|13745.88|13867.37|13747.37|13867.58|13747.58|13865.05|13745.05|10
1643826330000|2022-02-02 18:25:30|13867.43|13747.43|13867.14|13747.14|13867.83|13747.83|13866.9|13746.9|10
1643826340000|2022-02-02 18:25:40|13867.48|13747.48|13868.38|13748.38|13868.44|13748.44|13867.48|13747.48|10
1643826350000|2022-02-02 18:25:50|13868.54|13748.54|13868.6|13748.6|13868.6|13748.6|13867.93|13747.93|10
1643826360000|2022-02-02 18:26:00|13868.51|13748.51|13868.89|13748.89|13869.26|13749.26|13868.51|13748.51|10
1643826370000|2022-02-02 18:26:10|13868.86|13748.86|13869.86|13749.86|13869.86|13749.86|13868.65|13748.65|10
1643826380000|2022-02-02 18:26:20|13869.49|13749.49|13864.24|13744.24|13869.49|13749.49|13864.24|13744.24|10
1643826390000|2022-02-02 18:26:30|13864.32|13744.32|13859.23|13739.23|13864.32|13744.32|13859.23|13739.23|10
1643826400000|2022-02-02 18:26:40|13858.93|13738.93|13856.15|13736.15|13858.93|13738.93|13855.98|13735.98|10
1643826410000|2022-02-02 18:26:50|13856.18|13736.18|13856.45|13736.45|13856.73|13736.73|13856.17|13736.17|10
1643826420000|2022-02-02 18:27:00|13856.26|13736.26|13855.14|13735.14|13856.31|13736.31|13855.14|13735.14|10
1643826430000|2022-02-02 18:27:10|13854.31|13734.31|13854.56|13734.56|13854.71|13734.71|13853.82|13733.82|9
1643826440000|2022-02-02 18:27:20|13854.48|13734.48|13848.74|13728.74|13854.48|13734.48|13848.74|13728.74|10
1643826450000|2022-02-02 18:27:30|13848.21|13728.21|13847.23|13727.23|13848.39|13728.39|13847.23|13727.23|10
1643826460000|2022-02-02 18:27:40|13847.03|13727.03|13845.62|13725.62|13847.03|13727.03|13845.14|13725.14|9
1643826470000|2022-02-02 18:27:50|13846|13726|13845.11|13725.11|13846.29|13726.29|13844.87|13724.87|10
1643826480000|2022-02-02 18:28:00|13844.91|13724.91|13845.33|13725.33|13845.33|13725.33|13844.56|13724.56|10
1643826490000|2022-02-02 18:28:10|13845.44|13725.44|13845.7|13725.7|13845.93|13725.93|13845.43|13725.43|9
1643826500000|2022-02-02 18:28:20|13845.54|13725.54|13845.16|13725.16|13845.86|13725.86|13844.88|13724.88|9
1643826510000|2022-02-02 18:28:30|13845.26|13725.26|13847.61|13727.61|13847.61|13727.61|13845.26|13725.26|10
1643826520000|2022-02-02 18:28:40|13847.67|13727.67|13848.3|13728.3|13848.46|13728.46|13846.83|13726.83|10
1643826530000|2022-02-02 18:28:50|13848.67|13728.67|13847.9|13727.9|13848.93|13728.93|13847.69|13727.69|10
1643826540000|2022-02-02 18:29:00|13847.97|13727.97|13848.79|13728.79|13848.98|13728.98|13847.97|13727.97|9
1643826550000|2022-02-02 18:29:10|13849.08|13729.08|13849.16|13729.16|13849.48|13729.48|13848.99|13728.99|10
1643826560000|2022-02-02 18:29:20|13849.63|13729.63|13851.06|13731.06|13851.06|13731.06|13849.41|13729.41|10
1643826570000|2022-02-02 18:29:30|13851.92|13731.92|13853.38|13733.38|13853.44|13733.44|13851.92|13731.92|10
1643826580000|2022-02-02 18:29:40|13853.6|13733.6|13854.65|13734.65|13854.74|13734.74|13853.44|13733.44|10
1643826590000|2022-02-02 18:29:50|13854.52|13734.52|13853.92|13733.92|13855.06|13735.06|13853.92|13733.92|10
1643826600000|2022-02-02 18:30:00|13853.87|13733.87|13852.72|13732.72|13854.08|13734.08|13852.72|13732.72|10
1643826610000|2022-02-02 18:30:10|13852.7|13732.7|13852.29|13732.29|13852.84|13732.84|13852.09|13732.09|9
1643826620000|2022-02-02 18:30:20|13852.48|13732.48|13854.34|13734.34|13854.61|13734.61|13852.48|13732.48|10
1643826630000|2022-02-02 18:30:30|13854.2|13734.2|13856.03|13736.03|13856.03|13736.03|13854.2|13734.2|10
1643826640000|2022-02-02 18:30:40|13856.2|13736.2|13857.59|13737.59|13857.59|13737.59|13856.2|13736.2|10
1643826650000|2022-02-02 18:30:50|13858|13738|13862.14|13742.14|13862.14|13742.14|13857.99|13737.99|10
1643826660000|2022-02-02 18:31:00|13862.25|13742.25|13863.15|13743.15|13863.17|13743.17|13862.25|13742.25|10
1643826670000|2022-02-02 18:31:10|13863.55|13743.55|13865.29|13745.29|13865.29|13745.29|13863.55|13743.55|9
1643826680000|2022-02-02 18:31:20|13865.77|13745.77|13868.22|13748.22|13868.39|13748.39|13865.66|13745.66|9
1643826690000|2022-02-02 18:31:30|13868.4|13748.4|13868.08|13748.08|13868.54|13748.54|13868.08|13748.08|8
1643826700000|2022-02-02 18:31:40|13868.04|13748.04|13867.53|13747.53|13868.25|13748.25|13867.41|13747.41|10
1643826710000|2022-02-02 18:31:50|13867.58|13747.58|13874.79|13754.79|13874.79|13754.79|13867.58|13747.58|10
1643826720000|2022-02-02 18:32:00|13874.93|13754.93|13878.56|13758.56|13878.56|13758.56|13874.93|13754.93|9
1643826730000|2022-02-02 18:32:10|13878.46|13758.46|13878.38|13758.38|13878.86|13758.86|13878.38|13758.38|9
1643826740000|2022-02-02 18:32:20|13878.88|13758.88|13881.28|13761.28|13881.28|13761.28|13878.5|13758.5|10
1643826750000|2022-02-02 18:32:30|13881.42|13761.42|13882.51|13762.51|13882.51|13762.51|13881.42|13761.42|10
1643826760000|2022-02-02 18:32:40|13882.79|13762.79|13883.95|13763.95|13883.95|13763.95|13882.79|13762.79|10
1643826770000|2022-02-02 18:32:50|13884.13|13764.13|13883.93|13763.93|13884.78|13764.78|13883.93|13763.93|9
1643826780000|2022-02-02 18:33:00|13884.05|13764.05|13883.26|13763.26|13884.91|13764.91|13883.26|13763.26|9
1643826790000|2022-02-02 18:33:10|13881.65|13761.65|13880.78|13760.78|13881.65|13761.65|13880.72|13760.72|10
1643826800000|2022-02-02 18:33:20|13880.76|13760.76|13880.61|13760.61|13880.76|13760.76|13880.02|13760.02|8
1643826810000|2022-02-02 18:33:30|13880.54|13760.54|13879.73|13759.73|13880.54|13760.54|13879.51|13759.51|9
1643826820000|2022-02-02 18:33:40|13879.93|13759.93|13879.78|13759.78|13879.93|13759.93|13879.24|13759.24|9
1643826830000|2022-02-02 18:33:50|13880.59|13760.59|13880.75|13760.75|13881.26|13761.26|13880.59|13760.59|10
1643826840000|2022-02-02 18:34:00|13880.96|13760.96|13880.84|13760.84|13880.96|13760.96|13880.58|13760.58|10
1643826850000|2022-02-02 18:34:10|13880.82|13760.82|13880.43|13760.43|13880.87|13760.87|13880.42|13760.42|10
1643826860000|2022-02-02 18:34:20|13880.54|13760.54|13879.93|13759.93|13880.72|13760.72|13879.93|13759.93|10
1643826870000|2022-02-02 18:34:30|13879.47|13759.47|13879.47|13759.47|13879.69|13759.69|13879.15|13759.15|10
1643826880000|2022-02-02 18:34:40|13880.37|13760.37|13880.37|13760.37|13880.37|13760.37|13879.3|13759.3|10
1643826890000|2022-02-02 18:34:50|13880.17|13760.17|13879.15|13759.15|13880.95|13760.95|13879.15|13759.15|10
1643826900000|2022-02-02 18:35:00|13879.32|13759.32|13875.37|13755.37|13879.81|13759.81|13875.37|13755.37|10
1643826910000|2022-02-02 18:35:10|13875.41|13755.41|13876.09|13756.09|13876.09|13756.09|13874.78|13754.78|10
1643826920000|2022-02-02 18:35:20|13876.41|13756.41|13880.86|13760.86|13880.86|13760.86|13876.41|13756.41|10
1643826930000|2022-02-02 18:35:30|13880.51|13760.51|13878.8|13758.8|13880.53|13760.53|13878.8|13758.8|9
1643826940000|2022-02-02 18:35:40|13878.99|13758.99|13878.12|13758.12|13879.58|13759.58|13877.2|13757.2|10
1643826950000|2022-02-02 18:35:50|13878.41|13758.41|13877.62|13757.62|13878.65|13758.65|13877.56|13757.56|10
1643826960000|2022-02-02 18:36:00|13876.69|13756.69|13873.08|13753.08|13876.69|13756.69|13873.08|13753.08|10
1643826970000|2022-02-02 18:36:10|13872.7|13752.7|13871.85|13751.85|13872.7|13752.7|13870.78|13750.78|10
1643826980000|2022-02-02 18:36:20|13872.23|13752.23|13872.04|13752.04|13872.28|13752.28|13871.48|13751.48|10
1643826990000|2022-02-02 18:36:30|13871.93|13751.93|13871.27|13751.27|13871.93|13751.93|13870.96|13750.96|10
1643827000000|2022-02-02 18:36:40|13871.72|13751.72|13872.11|13752.11|13872.4|13752.4|13871.43|13751.43|10
1643827010000|2022-02-02 18:36:50|13872.3|13752.3|13874.57|13754.57|13874.57|13754.57|13872.17|13752.17|10
1643827020000|2022-02-02 18:37:00|13875.14|13755.14|13876.36|13756.36|13877.32|13757.32|13875.14|13755.14|10
1643827030000|2022-02-02 18:37:10|13876.2|13756.2|13877.99|13757.99|13877.99|13757.99|13875.66|13755.66|10
1643827040000|2022-02-02 18:37:20|13878.53|13758.53|13880.15|13760.15|13880.15|13760.15|13878.53|13758.53|10
1643827050000|2022-02-02 18:37:30|13880.6|13760.6|13879.07|13759.07|13880.6|13760.6|13879.07|13759.07|10
1643827060000|2022-02-02 18:37:40|13878.43|13758.43|13877.76|13757.76|13878.48|13758.48|13877.61|13757.61|10
1643827070000|2022-02-02 18:37:50|13877.7|13757.7|13877.88|13757.88|13878.7|13758.7|13877.13|13757.13|10
1643827080000|2022-02-02 18:38:00|13877.53|13757.53|13877.54|13757.54|13877.94|13757.94|13877.02|13757.02|10
1643827090000|2022-02-02 18:38:10|13877.34|13757.34|13878.2|13758.2|13878.2|13758.2|13877.2|13757.2|10
1643827100000|2022-02-02 18:38:20|13877.56|13757.56|13879.25|13759.25|13879.25|13759.25|13877.54|13757.54|10
1643827110000|2022-02-02 18:38:30|13879.36|13759.36|13881.07|13761.07|13881.29|13761.29|13879.36|13759.36|10
1643827120000|2022-02-02 18:38:40|13880.93|13760.93|13880.19|13760.19|13881.16|13761.16|13880.19|13760.19|10
1643827130000|2022-02-02 18:38:50|13880.41|13760.41|13882.02|13762.02|13882.02|13762.02|13880.41|13760.41|10
1643827140000|2022-02-02 18:39:00|13882.2|13762.2|13884.09|13764.09|13884.09|13764.09|13882.2|13762.2|9
1643827150000|2022-02-02 18:39:10|13884.18|13764.18|13885.72|13765.72|13885.72|13765.72|13883.81|13763.81|9
1643827160000|2022-02-02 18:39:20|13886.28|13766.28|13889.02|13769.02|13889.02|13769.02|13886.28|13766.28|10
1643827170000|2022-02-02 18:39:30|13889.13|13769.13|13893.06|13773.06|13893.06|13773.06|13889.13|13769.13|10
1643827180000|2022-02-02 18:39:40|13893.82|13773.82|13895.65|13775.65|13895.75|13775.75|13893.82|13773.82|10
1643827190000|2022-02-02 18:39:50|13895.75|13775.75|13897.73|13777.73|13897.73|13777.73|13895.75|13775.75|10
1643827200000|2022-02-02 18:40:00|13897.61|13777.61|13898.07|13778.07|13898.35|13778.35|13897.47|13777.47|10
1643827210000|2022-02-02 18:40:10|13898.52|13778.52|13896.29|13776.29|13898.83|13778.83|13896.29|13776.29|10
1643827220000|2022-02-02 18:40:20|13896.25|13776.25|13895.7|13775.7|13896.35|13776.35|13895.54|13775.54|10
1643827230000|2022-02-02 18:40:30|13895.87|13775.87|13895.39|13775.39|13895.87|13775.87|13894.92|13774.92|10
1643827240000|2022-02-02 18:40:40|13895.55|13775.55|13897.38|13777.38|13897.61|13777.61|13895.55|13775.55|10
1643827250000|2022-02-02 18:40:50|13897.52|13777.52|13899.73|13779.73|13899.73|13779.73|13897.52|13777.52|10
1643827260000|2022-02-02 18:41:00|13899.5|13779.5|13900.73|13780.73|13901.65|13781.65|13899.5|13779.5|10
1643827270000|2022-02-02 18:41:10|13900.84|13780.84|13901.05|13781.05|13901.07|13781.07|13900.63|13780.63|10
1643827280000|2022-02-02 18:41:20|13900.74|13780.74|13900.95|13780.95|13900.96|13780.96|13900.47|13780.47|10
1643827290000|2022-02-02 18:41:30|13901.11|13781.11|13901.26|13781.26|13901.55|13781.55|13900.42|13780.42|10
1643827300000|2022-02-02 18:41:40|13901.29|13781.29|13901.2|13781.2|13901.76|13781.76|13900.95|13780.95|9
1643827310000|2022-02-02 18:41:50|13901.34|13781.34|13899.98|13779.98|13901.34|13781.34|13899.98|13779.98|10
1643827320000|2022-02-02 18:42:00|13900.04|13780.04|13901.54|13781.54|13901.54|13781.54|13899.91|13779.91|10
1643827330000|2022-02-02 18:42:10|13901.55|13781.55|13902.97|13782.97|13903.48|13783.48|13901.55|13781.55|10
1643827340000|2022-02-02 18:42:20|13903.11|13783.11|13901.58|13781.58|13903.24|13783.24|13901.58|13781.58|10
1643827350000|2022-02-02 18:42:30|13901.9|13781.9|13903.25|13783.25|13903.25|13783.25|13901.39|13781.39|9
1643827360000|2022-02-02 18:42:40|13903.42|13783.42|13904.36|13784.36|13904.63|13784.63|13903.4|13783.4|10
1643827370000|2022-02-02 18:42:50|13904.49|13784.49|13905.03|13785.03|13905.03|13785.03|13904.47|13784.47|9
1643827380000|2022-02-02 18:43:00|13904.87|13784.87|13905.22|13785.22|13905.69|13785.69|13904.87|13784.87|10
1643827390000|2022-02-02 18:43:10|13905.55|13785.55|13907.06|13787.06|13907.09|13787.09|13905.55|13785.55|10
1643827400000|2022-02-02 18:43:20|13907.56|13787.56|13910.19|13790.19|13910.19|13790.19|13907.56|13787.56|10
1643827410000|2022-02-02 18:43:30|13911.33|13791.33|13912.76|13792.76|13912.76|13792.76|13910.72|13790.72|9
1643827420000|2022-02-02 18:43:40|13912.66|13792.66|13914.5|13794.5|13914.5|13794.5|13912.66|13792.66|10
1643827430000|2022-02-02 18:43:50|13914.77|13794.77|13913.45|13793.45|13914.77|13794.77|13913.45|13793.45|10
1643827440000|2022-02-02 18:44:00|13913.28|13793.28|13910.82|13790.82|13913.28|13793.28|13910.82|13790.82|10
1643827450000|2022-02-02 18:44:10|13910.25|13790.25|13908.44|13788.44|13910.25|13790.25|13908.44|13788.44|10
1643827460000|2022-02-02 18:44:20|13908.74|13788.74|13906.47|13786.47|13908.74|13788.74|13906.47|13786.47|10
1643827470000|2022-02-02 18:44:30|13906.63|13786.63|13906.54|13786.54|13906.72|13786.72|13906.09|13786.09|9
1643827480000|2022-02-02 18:44:40|13906.94|13786.94|13910.63|13790.63|13910.63|13790.63|13906.94|13786.94|10
1643827490000|2022-02-02 18:44:50|13911.63|13791.63|13914.37|13794.37|13914.37|13794.37|13911.63|13791.63|10
1643827500000|2022-02-02 18:45:00|13913.72|13793.72|13920.17|13800.17|13920.17|13800.17|13913.72|13793.72|10
1643827510000|2022-02-02 18:45:10|13920.26|13800.26|13921.8|13801.8|13921.92|13801.92|13920.26|13800.26|10
1643827520000|2022-02-02 18:45:20|13921.72|13801.72|13920.46|13800.46|13921.72|13801.72|13920.46|13800.46|10
1643827530000|2022-02-02 18:45:30|13920.04|13800.04|13918.14|13798.14|13920.04|13800.04|13918.14|13798.14|10
1643827540000|2022-02-02 18:45:40|13918.26|13798.26|13917.46|13797.46|13918.26|13798.26|13917.02|13797.02|10
1643827550000|2022-02-02 18:45:50|13917.43|13797.43|13915.39|13795.39|13917.46|13797.46|13915.39|13795.39|10
1643827560000|2022-02-02 18:46:00|13915.38|13795.38|13916.29|13796.29|13916.29|13796.29|13915.25|13795.25|9
1643827570000|2022-02-02 18:46:10|13916.36|13796.36|13916.32|13796.32|13916.41|13796.41|13915.93|13795.93|10
1643827580000|2022-02-02 18:46:20|13915.88|13795.88|13916.68|13796.68|13916.89|13796.89|13915.65|13795.65|10
1643827590000|2022-02-02 18:46:30|13917.18|13797.18|13916.37|13796.37|13917.58|13797.58|13916.37|13796.37|10
1643827600000|2022-02-02 18:46:40|13916.51|13796.51|13917.24|13797.24|13917.59|13797.59|13916.51|13796.51|10
1643827610000|2022-02-02 18:46:50|13917.2|13797.2|13916.33|13796.33|13917.49|13797.49|13916.33|13796.33|10
1643827620000|2022-02-02 18:47:00|13916.18|13796.18|13916.05|13796.05|13916.37|13796.37|13916.05|13796.05|10
1643827630000|2022-02-02 18:47:10|13914.86|13794.86|13912.69|13792.69|13914.86|13794.86|13912.69|13792.69|10
1643827640000|2022-02-02 18:47:20|13912.76|13792.76|13910.96|13790.96|13912.78|13792.78|13910.83|13790.83|10
1643827650000|2022-02-02 18:47:30|13911.07|13791.07|13915.45|13795.45|13915.45|13795.45|13911.07|13791.07|10
1643827660000|2022-02-02 18:47:40|13915.8|13795.8|13918.47|13798.47|13918.47|13798.47|13915.8|13795.8|10
1643827670000|2022-02-02 18:47:50|13917.93|13797.93|13917.9|13797.9|13918.04|13798.04|13917.33|13797.33|9
1643827680000|2022-02-02 18:48:00|13917.84|13797.84|13916.98|13796.98|13918.06|13798.06|13916.98|13796.98|10
1643827690000|2022-02-02 18:48:10|13916.92|13796.92|13914.5|13794.5|13916.92|13796.92|13914.5|13794.5|10
1643827700000|2022-02-02 18:48:20|13914.44|13794.44|13912.66|13792.66|13914.44|13794.44|13912.22|13792.22|10
1643827710000|2022-02-02 18:48:30|13911.85|13791.85|13909.56|13789.56|13911.85|13791.85|13909.56|13789.56|10
1643827720000|2022-02-02 18:48:40|13909.2|13789.2|13906.68|13786.68|13909.2|13789.2|13906.68|13786.68|10
1643827730000|2022-02-02 18:48:50|13906.41|13786.41|13904.14|13784.14|13906.41|13786.41|13904.14|13784.14|10
1643827740000|2022-02-02 18:49:00|13903.65|13783.65|13898.76|13778.76|13903.65|13783.65|13898.76|13778.76|10
1643827750000|2022-02-02 18:49:10|13898.35|13778.35|13895.02|13775.02|13898.48|13778.48|13895.02|13775.02|10
1643827760000|2022-02-02 18:49:20|13894.63|13774.63|13896|13776|13896|13776|13894.63|13774.63|10
1643827770000|2022-02-02 18:49:30|13895.9|13775.9|13894.47|13774.47|13896.09|13776.09|13894.45|13774.45|10
1643827780000|2022-02-02 18:49:40|13894.37|13774.37|13891.54|13771.54|13894.42|13774.42|13891.54|13771.54|7
1643827790000|2022-02-02 18:49:50|13891.63|13771.63|13892.16|13772.16|13892.75|13772.75|13891.63|13771.63|10
1643827800000|2022-02-02 18:50:00|13892.49|13772.49|13893.77|13773.77|13893.77|13773.77|13891.47|13771.47|10
1643827810000|2022-02-02 18:50:10|13894.94|13774.94|13896.96|13776.96|13897.02|13777.02|13894.94|13774.94|10
1643827820000|2022-02-02 18:50:20|13897.11|13777.11|13891.47|13771.47|13897.11|13777.11|13891.47|13771.47|10
1643827830000|2022-02-02 18:50:30|13889.75|13769.75|13881.19|13761.19|13889.75|13769.75|13881.19|13761.19|10
1643827840000|2022-02-02 18:50:40|13881.17|13761.17|13882.7|13762.7|13882.85|13762.85|13880.85|13760.85|10
1643827850000|2022-02-02 18:50:50|13883.01|13763.01|13882.21|13762.21|13883.34|13763.34|13882.21|13762.21|9
1643827860000|2022-02-02 18:51:00|13882.69|13762.69|13884.68|13764.68|13885.05|13765.05|13882.54|13762.54|10
1643827870000|2022-02-02 18:51:10|13885.22|13765.22|13886.04|13766.04|13886.04|13766.04|13884.13|13764.13|10
1643827880000|2022-02-02 18:51:20|13886.23|13766.23|13886.99|13766.99|13887.1|13767.1|13886.2|13766.2|10
1643827890000|2022-02-02 18:51:30|13887.39|13767.39|13887.51|13767.51|13888.16|13768.16|13887.27|13767.27|10
1643827900000|2022-02-02 18:51:40|13887.47|13767.47|13884.67|13764.67|13887.61|13767.61|13884.67|13764.67|10
1643827910000|2022-02-02 18:51:50|13884.98|13764.98|13883.43|13763.43|13884.98|13764.98|13883.43|13763.43|10
1643827920000|2022-02-02 18:52:00|13882.99|13762.99|13881.46|13761.46|13883.01|13763.01|13881.24|13761.24|10
1643827930000|2022-02-02 18:52:10|13881.8|13761.8|13881.68|13761.68|13881.86|13761.86|13881.02|13761.02|9
1643827940000|2022-02-02 18:52:20|13881.12|13761.12|13881.02|13761.02|13881.12|13761.12|13880.46|13760.46|10
1643827950000|2022-02-02 18:52:30|13880.93|13760.93|13879.62|13759.62|13881.14|13761.14|13879.03|13759.03|10
1643827960000|2022-02-02 18:52:40|13879.36|13759.36|13878.61|13758.61|13879.36|13759.36|13878.61|13758.61|10
1643827970000|2022-02-02 18:52:50|13878.68|13758.68|13878.18|13758.18|13878.98|13758.98|13878.18|13758.18|10
1643827980000|2022-02-02 18:53:00|13878.59|13758.59|13881.34|13761.34|13881.34|13761.34|13878.59|13758.59|10
1643827990000|2022-02-02 18:53:10|13881|13761|13881.75|13761.75|13881.99|13761.99|13881|13761|9
1643828000000|2022-02-02 18:53:20|13881.97|13761.97|13881.59|13761.59|13882.08|13762.08|13881.38|13761.38|10
1643828010000|2022-02-02 18:53:30|13881.71|13761.71|13881.55|13761.55|13881.71|13761.71|13881.13|13761.13|10
1643828020000|2022-02-02 18:53:40|13881.51|13761.51|13882.43|13762.43|13882.43|13762.43|13881.51|13761.51|10
1643828030000|2022-02-02 18:53:50|13881.98|13761.98|13884.39|13764.39|13884.39|13764.39|13881.97|13761.97|10
1643828040000|2022-02-02 18:54:00|13884.1|13764.1|13886.64|13766.64|13886.64|13766.64|13884.1|13764.1|10
1643828050000|2022-02-02 18:54:10|13886.78|13766.78|13889.17|13769.17|13889.17|13769.17|13886.78|13766.78|10
1643828060000|2022-02-02 18:54:20|13889.78|13769.78|13890.32|13770.32|13890.56|13770.56|13889.78|13769.78|10
1643828070000|2022-02-02 18:54:30|13890.89|13770.89|13891.62|13771.62|13891.62|13771.62|13890.6|13770.6|10
1643828080000|2022-02-02 18:54:40|13891.53|13771.53|13892.66|13772.66|13892.66|13772.66|13891.53|13771.53|10
1643828090000|2022-02-02 18:54:50|13892.46|13772.46|13893.87|13773.87|13893.87|13773.87|13891.84|13771.84|10
1643828100000|2022-02-02 18:55:00|13894.14|13774.14|13894.83|13774.83|13894.83|13774.83|13894.03|13774.03|9
1643828110000|2022-02-02 18:55:10|13895.26|13775.26|13899.56|13779.56|13899.56|13779.56|13895.26|13775.26|10
1643828120000|2022-02-02 18:55:20|13899.85|13779.85|13901.07|13781.07|13901.07|13781.07|13899.84|13779.84|10
1643828130000|2022-02-02 18:55:30|13901.26|13781.26|13902.46|13782.46|13902.55|13782.55|13901.26|13781.26|10
1643828140000|2022-02-02 18:55:40|13903.01|13783.01|13904.69|13784.69|13904.69|13784.69|13903.01|13783.01|9
1643828150000|2022-02-02 18:55:50|13905.01|13785.01|13908.14|13788.14|13908.14|13788.14|13905.01|13785.01|10
1643828160000|2022-02-02 18:56:00|13909.55|13789.55|13909.3|13789.3|13909.82|13789.82|13909.08|13789.08|10
1643828170000|2022-02-02 18:56:10|13909.6|13789.6|13908.74|13788.74|13909.6|13789.6|13907.65|13787.65|10
1643828180000|2022-02-02 18:56:20|13908.94|13788.94|13906.48|13786.48|13908.94|13788.94|13906.48|13786.48|10
1643828190000|2022-02-02 18:56:30|13906.46|13786.46|13906.08|13786.08|13906.47|13786.47|13905.86|13785.86|10
1643828200000|2022-02-02 18:56:40|13906.05|13786.05|13904.27|13784.27|13906.05|13786.05|13904.27|13784.27|10
1643828210000|2022-02-02 18:56:50|13904.51|13784.51|13904.88|13784.88|13904.92|13784.92|13904.5|13784.5|10
1643828220000|2022-02-02 18:57:00|13904.91|13784.91|13904.59|13784.59|13905.65|13785.65|13904.56|13784.56|10
1643828230000|2022-02-02 18:57:10|13904.66|13784.66|13905.84|13785.84|13905.84|13785.84|13904.54|13784.54|10
1643828240000|2022-02-02 18:57:20|13906.13|13786.13|13906.48|13786.48|13906.89|13786.89|13905.77|13785.77|10
1643828250000|2022-02-02 18:57:30|13906.36|13786.36|13906.01|13786.01|13906.46|13786.46|13906.01|13786.01|10
1643828260000|2022-02-02 18:57:40|13905.76|13785.76|13908.53|13788.53|13908.53|13788.53|13905.7|13785.7|10
1643828270000|2022-02-02 18:57:50|13908.59|13788.59|13909.13|13789.13|13909.59|13789.59|13908.59|13788.59|9
1643828280000|2022-02-02 18:58:00|13909.17|13789.17|13909.16|13789.16|13909.28|13789.28|13908.81|13788.81|10
1643828290000|2022-02-02 18:58:10|13909.18|13789.18|13909.85|13789.85|13910.06|13790.06|13909.18|13789.18|9
1643828300000|2022-02-02 18:58:20|13909.51|13789.51|13910.7|13790.7|13910.7|13790.7|13909.51|13789.51|10
1643828310000|2022-02-02 18:58:30|13912.02|13792.02|13915.93|13795.93|13915.93|13795.93|13912.02|13792.02|10
1643828320000|2022-02-02 18:58:40|13915.78|13795.78|13916.94|13796.94|13917.32|13797.32|13915.73|13795.73|10
1643828330000|2022-02-02 18:58:50|13916.42|13796.42|13915.86|13795.86|13916.66|13796.66|13915.81|13795.81|9
1643828340000|2022-02-02 18:59:00|13915.97|13795.97|13916.59|13796.59|13917.11|13797.11|13915.94|13795.94|10
1643828350000|2022-02-02 18:59:10|13916.46|13796.46|13917.44|13797.44|13917.58|13797.58|13916.46|13796.46|10
1643828360000|2022-02-02 18:59:20|13917.8|13797.8|13919.4|13799.4|13919.4|13799.4|13917.8|13797.8|10
1643828370000|2022-02-02 18:59:30|13919.46|13799.46|13923.98|13803.98|13924.06|13804.06|13919.46|13799.46|10
1643828380000|2022-02-02 18:59:40|13924.17|13804.17|13928.71|13808.71|13928.71|13808.71|13924.17|13804.17|10
1643828390000|2022-02-02 18:59:50|13928.49|13808.49|13930.1|13810.1|13931.16|13811.16|13928.49|13808.49|10
1643828400000|2022-02-02 19:00:00|13929.5|13809.5|13931.42|13811.42|13931.98|13811.98|13929.5|13809.5|10
1643828410000|2022-02-02 19:00:10|13932.69|13812.69|13933.64|13813.64|13934.06|13814.06|13932.35|13812.35|10
1643828420000|2022-02-02 19:00:20|13932.84|13812.84|13932.59|13812.59|13933.16|13813.16|13931.98|13811.98|10
1643828430000|2022-02-02 19:00:30|13932.51|13812.51|13932.31|13812.31|13932.97|13812.97|13931.95|13811.95|10
1643828440000|2022-02-02 19:00:40|13933.48|13813.48|13932.04|13812.04|13933.48|13813.48|13931.94|13811.94|10
1643828450000|2022-02-02 19:00:50|13932.98|13812.98|13936.45|13816.45|13936.45|13816.45|13932.18|13812.18|10
1643828460000|2022-02-02 19:01:00|13936.53|13816.53|13941.12|13821.12|13941.12|13821.12|13936.53|13816.53|10
1643828470000|2022-02-02 19:01:10|13941.34|13821.34|13947.34|13827.34|13947.34|13827.34|13941.34|13821.34|10
1643828480000|2022-02-02 19:01:20|13947.73|13827.73|13950.18|13830.18|13950.72|13830.72|13947.73|13827.73|10
1643828490000|2022-02-02 19:01:30|13951.13|13831.13|13949.04|13829.04|13951.13|13831.13|13949.04|13829.04|10
1643828500000|2022-02-02 19:01:40|13948.43|13828.43|13947.36|13827.36|13948.53|13828.53|13946.53|13826.53|10
1643828510000|2022-02-02 19:01:50|13947.32|13827.32|13947.79|13827.79|13948.03|13828.03|13947.01|13827.01|10
1643828520000|2022-02-02 19:02:00|13948.68|13828.68|13951.05|13831.05|13951.05|13831.05|13948.68|13828.68|10
1643828530000|2022-02-02 19:02:10|13951.4|13831.4|13951.94|13831.94|13951.94|13831.94|13951.09|13831.09|10
1643828540000|2022-02-02 19:02:20|13951.98|13831.98|13951.92|13831.92|13952.05|13832.05|13950.34|13830.34|10
1643828550000|2022-02-02 19:02:30|13951.3|13831.3|13948.95|13828.95|13951.3|13831.3|13948.95|13828.95|10
1643828560000|2022-02-02 19:02:40|13949.11|13829.11|13948.51|13828.51|13949.11|13829.11|13948.37|13828.37|10
1643828570000|2022-02-02 19:02:50|13949.29|13829.29|13949.22|13829.22|13949.29|13829.29|13948.24|13828.24|10
1643828580000|2022-02-02 19:03:00|13949.23|13829.23|13951.46|13831.46|13951.46|13831.46|13949.22|13829.22|10
1643828590000|2022-02-02 19:03:10|13951.54|13831.54|13952.09|13832.09|13952.15|13832.15|13951.42|13831.42|10
1643828600000|2022-02-02 19:03:20|13951.88|13831.88|13956.49|13836.49|13956.82|13836.82|13951.88|13831.88|10
1643828610000|2022-02-02 19:03:30|13957.2|13837.2|13962.78|13842.78|13962.78|13842.78|13956.89|13836.89|10
1643828620000|2022-02-02 19:03:40|13962.13|13842.13|13965.04|13845.04|13965.04|13845.04|13962.13|13842.13|10
1643828630000|2022-02-02 19:03:50|13964.89|13844.89|13965.48|13845.48|13965.92|13845.92|13964.63|13844.63|10
1643828640000|2022-02-02 19:04:00|13965.72|13845.72|13967.1|13847.1|13967.17|13847.17|13965.72|13845.72|10
1643828650000|2022-02-02 19:04:10|13967.34|13847.34|13968.56|13848.56|13969.34|13849.34|13967.34|13847.34|9
1643828660000|2022-02-02 19:04:20|13968.63|13848.63|13970.3|13850.3|13970.3|13850.3|13968.63|13848.63|10
1643828670000|2022-02-02 19:04:30|13970.36|13850.36|13973.52|13853.52|13973.52|13853.52|13970.36|13850.36|10
1643828680000|2022-02-02 19:04:40|13973.57|13853.57|13976.84|13856.84|13976.93|13856.93|13973.57|13853.57|10
1643828690000|2022-02-02 19:04:50|13977.23|13857.23|13980.23|13860.23|13980.23|13860.23|13977.23|13857.23|10
1643828700000|2022-02-02 19:05:00|13980.93|13860.93|13983.9|13863.9|13983.9|13863.9|13980.68|13860.68|10
1643828710000|2022-02-02 19:05:10|13984.11|13864.11|13986.05|13866.05|13986.05|13866.05|13984.11|13864.11|10
1643828720000|2022-02-02 19:05:20|13985.93|13865.93|13983.79|13863.79|13985.93|13865.93|13983.46|13863.46|10
1643828730000|2022-02-02 19:05:30|13983.64|13863.64|13984.47|13864.47|13984.76|13864.76|13983.64|13863.64|10
1643828740000|2022-02-02 19:05:40|13984.82|13864.82|13978.17|13858.17|13984.82|13864.82|13978.17|13858.17|10
1643828750000|2022-02-02 19:05:50|13977.92|13857.92|13975.96|13855.96|13978.96|13858.96|13975.96|13855.96|10
1643828760000|2022-02-02 19:06:00|13975.58|13855.58|13977.31|13857.31|13977.31|13857.31|13973.36|13853.36|10
1643828770000|2022-02-02 19:06:10|13977.76|13857.76|13975.66|13855.66|13977.97|13857.97|13975.66|13855.66|10
1643828780000|2022-02-02 19:06:20|13975.25|13855.25|13974.38|13854.38|13975.25|13855.25|13973.89|13853.89|10
1643828790000|2022-02-02 19:06:30|13973.56|13853.56|13973.85|13853.85|13974.13|13854.13|13973.45|13853.45|10
1643828800000|2022-02-02 19:06:40|13972.82|13852.82|13967.37|13847.37|13972.92|13852.92|13967.37|13847.37|10
1643828810000|2022-02-02 19:06:50|13966.69|13846.69|13965.14|13845.14|13966.74|13846.74|13965.14|13845.14|9
1643828820000|2022-02-02 19:07:00|13964.92|13844.92|13962.43|13842.43|13964.92|13844.92|13962.43|13842.43|10
1643828830000|2022-02-02 19:07:10|13963.16|13843.16|13961.19|13841.19|13963.47|13843.47|13961.19|13841.19|10
1643828840000|2022-02-02 19:07:20|13960.45|13840.45|13956.35|13836.35|13960.45|13840.45|13955.97|13835.97|10
1643828850000|2022-02-02 19:07:30|13956.15|13836.15|13957.28|13837.28|13957.28|13837.28|13955.91|13835.91|10
1643828860000|2022-02-02 19:07:40|13957.69|13837.69|13959.91|13839.91|13960.05|13840.05|13957.69|13837.69|10
1643828870000|2022-02-02 19:07:50|13960.98|13840.98|13963.59|13843.59|13963.59|13843.59|13960.98|13840.98|9
1643828880000|2022-02-02 19:08:00|13963.66|13843.66|13966.35|13846.35|13967.42|13847.42|13963.66|13843.66|10
1643828890000|2022-02-02 19:08:10|13966.41|13846.41|13970.16|13850.16|13970.16|13850.16|13966.41|13846.41|10
1643828900000|2022-02-02 19:08:20|13970.57|13850.57|13973.06|13853.06|13974.19|13854.19|13970.57|13850.57|10
1643828910000|2022-02-02 19:08:30|13973.21|13853.21|13974.1|13854.1|13974.12|13854.12|13973.06|13853.06|10
1643828920000|2022-02-02 19:08:40|13974.17|13854.17|13970.96|13850.96|13974.17|13854.17|13970.96|13850.96|10
1643828930000|2022-02-02 19:08:50|13970.95|13850.95|13971.37|13851.37|13971.38|13851.38|13970.48|13850.48|9
1643828940000|2022-02-02 19:09:00|13971.04|13851.04|13970.96|13850.96|13971.24|13851.24|13970.7|13850.7|10
1643828950000|2022-02-02 19:09:10|13971.62|13851.62|13970.1|13850.1|13971.62|13851.62|13969.9|13849.9|10
1643828960000|2022-02-02 19:09:20|13969.82|13849.82|13969.55|13849.55|13969.82|13849.82|13968.9|13848.9|9
1643828970000|2022-02-02 19:09:30|13969.86|13849.86|13971.3|13851.3|13971.61|13851.61|13969.86|13849.86|9
1643828980000|2022-02-02 19:09:40|13971.32|13851.32|13969.23|13849.23|13971.32|13851.32|13969.23|13849.23|10
1643828990000|2022-02-02 19:09:50|13969.15|13849.15|13969.75|13849.75|13970.06|13850.06|13969.15|13849.15|10
1643829000000|2022-02-02 19:10:00|13969.66|13849.66|13968.85|13848.85|13969.86|13849.86|13968.55|13848.55|10
1643829010000|2022-02-02 19:10:10|13969.15|13849.15|13968.53|13848.53|13969.42|13849.42|13968.53|13848.53|10
1643829020000|2022-02-02 19:10:20|13968.62|13848.62|13969.48|13849.48|13969.8|13849.8|13967.8|13847.8|10
1643829030000|2022-02-02 19:10:30|13969.18|13849.18|13974.44|13854.44|13974.44|13854.44|13969.18|13849.18|10
1643829040000|2022-02-02 19:10:40|13974.47|13854.47|13972.81|13852.81|13974.47|13854.47|13972.79|13852.79|9
1643829050000|2022-02-02 19:10:50|13972.05|13852.05|13971.61|13851.61|13972.11|13852.11|13971.41|13851.41|10
1643829060000|2022-02-02 19:11:00|13971.77|13851.77|13970.61|13850.61|13971.77|13851.77|13970.61|13850.61|10
1643829070000|2022-02-02 19:11:10|13970.27|13850.27|13965.3|13845.3|13970.27|13850.27|13965.3|13845.3|10
1643829080000|2022-02-02 19:11:20|13965.01|13845.01|13965|13845|13965.27|13845.27|13964.74|13844.74|10
1643829090000|2022-02-02 19:11:30|13965.28|13845.28|13967.75|13847.75|13967.75|13847.75|13965.28|13845.28|10
1643829100000|2022-02-02 19:11:40|13967.86|13847.86|13968.29|13848.29|13968.7|13848.7|13967.62|13847.62|10
1643829110000|2022-02-02 19:11:50|13969.04|13849.04|13969.42|13849.42|13969.92|13849.92|13968.73|13848.73|10
1643829120000|2022-02-02 19:12:00|13969.24|13849.24|13969.36|13849.36|13969.86|13849.86|13969.24|13849.24|10
1643829130000|2022-02-02 19:12:10|13968.23|13848.23|13965.38|13845.38|13968.23|13848.23|13965.38|13845.38|9
1643829140000|2022-02-02 19:12:20|13964.9|13844.9|13961.27|13841.27|13964.9|13844.9|13961.27|13841.27|10
1643829150000|2022-02-02 19:12:30|13961.32|13841.32|13959.25|13839.25|13961.32|13841.32|13959.25|13839.25|10
1643829160000|2022-02-02 19:12:40|13959.43|13839.43|13957.93|13837.93|13959.43|13839.43|13957.78|13837.78|10
1643829170000|2022-02-02 19:12:50|13957.8|13837.8|13955.48|13835.48|13957.83|13837.83|13955.48|13835.48|10
1643829180000|2022-02-02 19:13:00|13955.6|13835.6|13955.49|13835.49|13955.72|13835.72|13955.05|13835.05|10
1643829190000|2022-02-02 19:13:10|13955.42|13835.42|13953.75|13833.75|13955.42|13835.42|13953.66|13833.66|10
1643829200000|2022-02-02 19:13:20|13953.7|13833.7|13951.15|13831.15|13953.7|13833.7|13951.15|13831.15|10
1643829210000|2022-02-02 19:13:30|13950.64|13830.64|13950.39|13830.39|13951.32|13831.32|13950.39|13830.39|10
1643829220000|2022-02-02 19:13:40|13950.46|13830.46|13950.66|13830.66|13951.31|13831.31|13950.46|13830.46|10
1643829230000|2022-02-02 19:13:50|13950.68|13830.68|13952.4|13832.4|13953.05|13833.05|13950.65|13830.65|10
1643829240000|2022-02-02 19:14:00|13952.51|13832.51|13953.4|13833.4|13953.7|13833.7|13952.51|13832.51|10
1643829250000|2022-02-02 19:14:10|13953.12|13833.12|13954.07|13834.07|13954.07|13834.07|13952.96|13832.96|10
1643829260000|2022-02-02 19:14:20|13953.87|13833.87|13953.19|13833.19|13953.87|13833.87|13953.19|13833.19|10
1643829270000|2022-02-02 19:14:30|13953.71|13833.71|13953.95|13833.95|13953.95|13833.95|13953.08|13833.08|10
1643829280000|2022-02-02 19:14:40|13953.79|13833.79|13951.75|13831.75|13953.79|13833.79|13951.5|13831.5|10
1643829290000|2022-02-02 19:14:50|13952.48|13832.48|13949.36|13829.36|13952.7|13832.7|13949.36|13829.36|10
1643829300000|2022-02-02 19:15:00|13949.09|13829.09|13947|13827|13949.09|13829.09|13946.98|13826.98|10
1643829310000|2022-02-02 19:15:10|13947.01|13827.01|13947.14|13827.14|13947.73|13827.73|13946.82|13826.82|10
1643829320000|2022-02-02 19:15:20|13946.91|13826.91|13947.46|13827.46|13947.73|13827.73|13946.91|13826.91|10
1643829330000|2022-02-02 19:15:30|13947.35|13827.35|13945.65|13825.65|13947.51|13827.51|13945.49|13825.49|10
1643829340000|2022-02-02 19:15:40|13944.94|13824.94|13944.76|13824.76|13945.55|13825.55|13944.72|13824.72|10
1643829350000|2022-02-02 19:15:50|13944.31|13824.31|13941.54|13821.54|13944.38|13824.38|13941.54|13821.54|10
1643829360000|2022-02-02 19:16:00|13941.51|13821.51|13940.18|13820.18|13941.58|13821.58|13940.17|13820.17|9
1643829370000|2022-02-02 19:16:10|13940.15|13820.15|13937.83|13817.83|13940.15|13820.15|13937.83|13817.83|10
1643829380000|2022-02-02 19:16:20|13937.51|13817.51|13933.63|13813.63|13937.51|13817.51|13933.63|13813.63|10
1643829390000|2022-02-02 19:16:30|13930.02|13810.02|13928.33|13808.33|13930.02|13810.02|13928.03|13808.03|10
1643829400000|2022-02-02 19:16:40|13928.44|13808.44|13927.81|13807.81|13928.5|13808.5|13927.48|13807.48|10
1643829410000|2022-02-02 19:16:50|13927.87|13807.87|13926.97|13806.97|13927.95|13807.95|13926.33|13806.33|10
1643829420000|2022-02-02 19:17:00|13927.27|13807.27|13931.37|13811.37|13931.37|13811.37|13927.27|13807.27|10
1643829430000|2022-02-02 19:17:10|13932.69|13812.69|13931.74|13811.74|13932.69|13812.69|13931.74|13811.74|9
1643829440000|2022-02-02 19:17:20|13932.21|13812.21|13931.44|13811.44|13932.21|13812.21|13931.13|13811.13|10
1643829450000|2022-02-02 19:17:30|13931.28|13811.28|13929.49|13809.49|13931.28|13811.28|13929.31|13809.31|10
1643829460000|2022-02-02 19:17:40|13929.35|13809.35|13928.44|13808.44|13929.35|13809.35|13928.44|13808.44|9
1643829470000|2022-02-02 19:17:50|13928.58|13808.58|13929.05|13809.05|13929.4|13809.4|13928.58|13808.58|9
1643829480000|2022-02-02 19:18:00|13929.1|13809.1|13928.92|13808.92|13929.1|13809.1|13928.6|13808.6|10
1643829490000|2022-02-02 19:18:10|13928.9|13808.9|13931.2|13811.2|13931.2|13811.2|13928.9|13808.9|10
1643829500000|2022-02-02 19:18:20|13931.47|13811.47|13931.34|13811.34|13931.64|13811.64|13930.88|13810.88|9
1643829510000|2022-02-02 19:18:30|13931.73|13811.73|13932.48|13812.48|13932.48|13812.48|13930.56|13810.56|10
1643829520000|2022-02-02 19:18:40|13931.93|13811.93|13931.29|13811.29|13932.06|13812.06|13931.29|13811.29|10
1643829530000|2022-02-02 19:18:50|13931.73|13811.73|13932.17|13812.17|13932.33|13812.33|13931.64|13811.64|10
1643829540000|2022-02-02 19:19:00|13932.49|13812.49|13942.17|13822.17|13942.46|13822.46|13932.49|13812.49|10
1643829550000|2022-02-02 19:19:10|13943.13|13823.13|13948.44|13828.44|13948.44|13828.44|13943.13|13823.13|10
1643829560000|2022-02-02 19:19:20|13949.35|13829.35|13954.9|13834.9|13954.9|13834.9|13949.31|13829.31|10
1643829570000|2022-02-02 19:19:30|13954.81|13834.81|13957.18|13837.18|13957.18|13837.18|13954.45|13834.45|10
1643829580000|2022-02-02 19:19:40|13957.67|13837.67|13959.32|13839.32|13959.32|13839.32|13957.34|13837.34|10
1643829590000|2022-02-02 19:19:50|13959.33|13839.33|13958.52|13838.52|13959.65|13839.65|13958.52|13838.52|9
1643829600000|2022-02-02 19:20:00|13958.2|13838.2|13957.62|13837.62|13958.2|13838.2|13957.41|13837.41|10
1643829610000|2022-02-02 19:20:10|13957.42|13837.42|13955.58|13835.58|13957.42|13837.42|13955.58|13835.58|10
1643829620000|2022-02-02 19:20:20|13954.98|13834.98|13954.14|13834.14|13954.98|13834.98|13954.14|13834.14|10
1643829630000|2022-02-02 19:20:30|13954.22|13834.22|13955.95|13835.95|13955.95|13835.95|13954.22|13834.22|10
1643829640000|2022-02-02 19:20:40|13955.89|13835.89|13956.09|13836.09|13956.09|13836.09|13955.38|13835.38|9
1643829650000|2022-02-02 19:20:50|13955.94|13835.94|13955.85|13835.85|13955.95|13835.95|13955.25|13835.25|10
1643829660000|2022-02-02 19:21:00|13956.13|13836.13|13956.87|13836.87|13957.1|13837.1|13955.84|13835.84|9
1643829670000|2022-02-02 19:21:10|13956.68|13836.68|13964.66|13844.66|13964.66|13844.66|13956.68|13836.68|10
1643829680000|2022-02-02 19:21:20|13965.59|13845.59|13969.6|13849.6|13969.6|13849.6|13965.59|13845.59|10
1643829690000|2022-02-02 19:21:30|13969.89|13849.89|13971.76|13851.76|13971.76|13851.76|13969.89|13849.89|10
1643829700000|2022-02-02 19:21:40|13971.94|13851.94|13972.03|13852.03|13972.35|13852.35|13971.4|13851.4|10
1643829710000|2022-02-02 19:21:50|13972.23|13852.23|13974.55|13854.55|13974.55|13854.55|13972.23|13852.23|10
1643829720000|2022-02-02 19:22:00|13974.74|13854.74|13974.84|13854.84|13975.04|13855.04|13974.32|13854.32|9
1643829730000|2022-02-02 19:22:10|13974.68|13854.68|13972.83|13852.83|13974.68|13854.68|13972.8|13852.8|9
1643829740000|2022-02-02 19:22:20|13972.88|13852.88|13972.3|13852.3|13973.25|13853.25|13972.3|13852.3|9
1643829750000|2022-02-02 19:22:30|13972.51|13852.51|13972.46|13852.46|13973.25|13853.25|13972.46|13852.46|10
1643829760000|2022-02-02 19:22:40|13972.19|13852.19|13969.2|13849.2|13972.19|13852.19|13969.2|13849.2|10
1643829770000|2022-02-02 19:22:50|13969.02|13849.02|13969.1|13849.1|13969.71|13849.71|13968.82|13848.82|10
1643829780000|2022-02-02 19:23:00|13969.16|13849.16|13966.6|13846.6|13969.16|13849.16|13966.38|13846.38|10
1643829790000|2022-02-02 19:23:10|13966.18|13846.18|13965.17|13845.17|13966.18|13846.18|13964.81|13844.81|10
1643829800000|2022-02-02 19:23:20|13965.08|13845.08|13965.38|13845.38|13965.38|13845.38|13964.56|13844.56|10
1643829810000|2022-02-02 19:23:30|13966.74|13846.74|13968.65|13848.65|13969.01|13849.01|13966.74|13846.74|10
1643829820000|2022-02-02 19:23:40|13968.8|13848.8|13968.36|13848.36|13969.17|13849.17|13968.17|13848.17|10
1643829830000|2022-02-02 19:23:50|13968.61|13848.61|13968.35|13848.35|13968.69|13848.69|13968.23|13848.23|9
1643829840000|2022-02-02 19:24:00|13968.44|13848.44|13969.01|13849.01|13969.01|13849.01|13968.16|13848.16|10
1643829850000|2022-02-02 19:24:10|13969.05|13849.05|13967.18|13847.18|13969.05|13849.05|13967.18|13847.18|8
1643829860000|2022-02-02 19:24:20|13967.17|13847.17|13969.6|13849.6|13969.63|13849.63|13967.17|13847.17|9
1643829870000|2022-02-02 19:24:30|13969.79|13849.79|13968.23|13848.23|13969.79|13849.79|13968.23|13848.23|10
1643829880000|2022-02-02 19:24:40|13967.9|13847.9|13966.42|13846.42|13967.9|13847.9|13966.42|13846.42|9
1643829890000|2022-02-02 19:24:50|13966.29|13846.29|13966.89|13846.89|13967.26|13847.26|13966.29|13846.29|9
1643829900000|2022-02-02 19:25:00|13966.31|13846.31|13967.22|13847.22|13967.33|13847.33|13966.31|13846.31|10
1643829910000|2022-02-02 19:25:10|13967.38|13847.38|13967.64|13847.64|13967.9|13847.9|13967.35|13847.35|10
1643829920000|2022-02-02 19:25:20|13967.61|13847.61|13967.44|13847.44|13968.4|13848.4|13967.44|13847.44|10
1643829930000|2022-02-02 19:25:30|13967.28|13847.28|13964.52|13844.52|13967.28|13847.28|13964.5|13844.5|10
1643829940000|2022-02-02 19:25:40|13963.98|13843.98|13960|13840|13963.98|13843.98|13960|13840|10
1643829950000|2022-02-02 19:25:50|13960.04|13840.04|13959.77|13839.77|13960.11|13840.11|13959.25|13839.25|9
1643829960000|2022-02-02 19:26:00|13960.45|13840.45|13963.57|13843.57|13963.94|13843.94|13960.37|13840.37|10
1643829970000|2022-02-02 19:26:10|13963.73|13843.73|13962.94|13842.94|13964.36|13844.36|13962.94|13842.94|10
1643829980000|2022-02-02 19:26:20|13962.85|13842.85|13964.14|13844.14|13964.14|13844.14|13962.85|13842.85|10
1643829990000|2022-02-02 19:26:30|13964.4|13844.4|13964.53|13844.53|13964.66|13844.66|13964.24|13844.24|10
1643830000000|2022-02-02 19:26:40|13964.49|13844.49|13969.85|13849.85|13969.85|13849.85|13964.49|13844.49|10
1643830010000|2022-02-02 19:26:50|13970.07|13850.07|13971.18|13851.18|13971.73|13851.73|13970.07|13850.07|10
1643830020000|2022-02-02 19:27:00|13971.08|13851.08|13972.44|13852.44|13972.44|13852.44|13971.08|13851.08|10
1643830030000|2022-02-02 19:27:10|13973.03|13853.03|13973.76|13853.76|13974.07|13854.07|13973.03|13853.03|10
1643830040000|2022-02-02 19:27:20|13973.8|13853.8|13975.77|13855.77|13975.95|13855.95|13973.51|13853.51|10
1643830050000|2022-02-02 19:27:30|13975.75|13855.75|13975.51|13855.51|13975.75|13855.75|13975.1|13855.1|9
1643830060000|2022-02-02 19:27:40|13975.46|13855.46|13975.19|13855.19|13975.68|13855.68|13974.75|13854.75|10
1643830070000|2022-02-02 19:27:50|13975.28|13855.28|13975.23|13855.23|13975.4|13855.4|13974.49|13854.49|9
1643830080000|2022-02-02 19:28:00|13975.32|13855.32|13975.5|13855.5|13975.72|13855.72|13975.18|13855.18|10
1643830090000|2022-02-02 19:28:10|13975.81|13855.81|13975.02|13855.02|13975.81|13855.81|13975.02|13855.02|9
1643830100000|2022-02-02 19:28:20|13974.94|13854.94|13973.89|13853.89|13975.53|13855.53|13973.89|13853.89|10
1643830110000|2022-02-02 19:28:30|13973.93|13853.93|13973.04|13853.04|13973.97|13853.97|13973.04|13853.04|10
1643830120000|2022-02-02 19:28:40|13973.33|13853.33|13977.02|13857.02|13977.02|13857.02|13973.33|13853.33|10
1643830130000|2022-02-02 19:28:50|13977.19|13857.19|13978.57|13858.57|13978.59|13858.59|13977.19|13857.19|10
1643830140000|2022-02-02 19:29:00|13978.56|13858.56|13978.61|13858.61|13978.61|13858.61|13977.62|13857.62|10
1643830150000|2022-02-02 19:29:10|13978.31|13858.31|13978.87|13858.87|13979.07|13859.07|13978.31|13858.31|10
1643830160000|2022-02-02 19:29:20|13978.7|13858.7|13981.43|13861.43|13981.43|13861.43|13978.7|13858.7|9
1643830170000|2022-02-02 19:29:30|13981.41|13861.41|13982|13862|13982|13862|13980.83|13860.83|10
1643830180000|2022-02-02 19:29:40|13982.51|13862.51|13983.19|13863.19|13983.19|13863.19|13982.26|13862.26|10
1643830190000|2022-02-02 19:29:50|13983.79|13863.79|13984.16|13864.16|13984.41|13864.41|13983.79|13863.79|9
1643830200000|2022-02-02 19:30:00|13983.91|13863.91|13982.47|13862.47|13983.98|13863.98|13981.84|13861.84|10
1643830210000|2022-02-02 19:30:10|13982.23|13862.23|13989.06|13869.06|13989.06|13869.06|13982.23|13862.23|10
1643830220000|2022-02-02 19:30:20|13989.72|13869.72|13989.59|13869.59|13990.36|13870.36|13989.37|13869.37|10
1643830230000|2022-02-02 19:30:30|13990.41|13870.41|13993.51|13873.51|13993.51|13873.51|13990.41|13870.41|10
1643830240000|2022-02-02 19:30:40|13994.47|13874.47|13996.31|13876.31|13996.65|13876.65|13994.47|13874.47|10
1643830250000|2022-02-02 19:30:50|13996.54|13876.54|13996.04|13876.04|13996.54|13876.54|13995.55|13875.55|10
1643830260000|2022-02-02 19:31:00|13995.6|13875.6|13995.69|13875.69|13996.96|13876.96|13995.51|13875.51|10
1643830270000|2022-02-02 19:31:10|13995.35|13875.35|13995|13875|13996.03|13876.03|13995|13875|9
1643830280000|2022-02-02 19:31:20|13994.71|13874.71|13994.78|13874.78|13994.92|13874.92|13994.42|13874.42|10
1643830290000|2022-02-02 19:31:30|13995.17|13875.17|13995.36|13875.36|13995.4|13875.4|13995.17|13875.17|9
1643830300000|2022-02-02 19:31:40|13994.91|13874.91|13994.33|13874.33|13995.62|13875.62|13994.33|13874.33|10
1643830310000|2022-02-02 19:31:50|13994.24|13874.24|13995.52|13875.52|13995.52|13875.52|13994.21|13874.21|10
1643830320000|2022-02-02 19:32:00|13995.91|13875.91|13994.27|13874.27|13995.91|13875.91|13994.27|13874.27|9
1643830330000|2022-02-02 19:32:10|13994.53|13874.53|13994.21|13874.21|13995|13875|13994.21|13874.21|10
1643830340000|2022-02-02 19:32:20|13994.38|13874.38|13993.57|13873.57|13994.45|13874.45|13993.57|13873.57|10
1643830350000|2022-02-02 19:32:30|13993.49|13873.49|13992.73|13872.73|13993.49|13873.49|13992.51|13872.51|10
1643830360000|2022-02-02 19:32:40|13992.87|13872.87|13995.65|13875.65|13995.73|13875.73|13992.87|13872.87|10
1643830370000|2022-02-02 19:32:50|13996.05|13876.05|13998.41|13878.41|13998.41|13878.41|13995.94|13875.94|9
1643830380000|2022-02-02 19:33:00|13998.3|13878.3|13999.73|13879.73|13999.91|13879.91|13998.27|13878.27|10
1643830390000|2022-02-02 19:33:10|13999.53|13879.53|13999.42|13879.42|14000.57|13880.57|13999.42|13879.42|10
1643830400000|2022-02-02 19:33:20|13999.14|13879.14|13999.33|13879.33|14000.04|13880.04|13999.14|13879.14|9
1643830410000|2022-02-02 19:33:30|13999.32|13879.32|13998.25|13878.25|13999.32|13879.32|13997.23|13877.23|10
1643830420000|2022-02-02 19:33:40|13997.59|13877.59|13997.03|13877.03|13998.07|13878.07|13997.03|13877.03|10
1643830430000|2022-02-02 19:33:50|13996.87|13876.87|13995.84|13875.84|13997.72|13877.72|13995.84|13875.84|10
1643830440000|2022-02-02 19:34:00|13995.75|13875.75|13996.74|13876.74|13996.74|13876.74|13995.69|13875.69|10
1643830450000|2022-02-02 19:34:10|13996.2|13876.2|13997.47|13877.47|13997.47|13877.47|13996.06|13876.06|9
1643830460000|2022-02-02 19:34:20|13997.76|13877.76|13998.95|13878.95|13998.95|13878.95|13997.76|13877.76|10
1643830470000|2022-02-02 19:34:30|13999.21|13879.21|14004.78|13884.78|14004.78|13884.78|13999.19|13879.19|10
1643830480000|2022-02-02 19:34:40|14004.96|13884.96|14009.5|13889.5|14009.5|13889.5|14004.96|13884.96|9
1643830490000|2022-02-02 19:34:50|14009.79|13889.79|14026.16|13906.16|14026.16|13906.16|14009.79|13889.79|10
1643830500000|2022-02-02 19:35:00|14026.5|13906.5|14031.42|13911.42|14031.42|13911.42|14026.35|13906.35|10
1643830510000|2022-02-02 19:35:10|14031.97|13911.97|14036.32|13916.32|14037|13917|14031.71|13911.71|10
1643830520000|2022-02-02 19:35:20|14036.96|13916.96|14039.73|13919.73|14039.73|13919.73|14036.83|13916.83|10
1643830530000|2022-02-02 19:35:30|14039.69|13919.69|14039.33|13919.33|14040.43|13920.43|14039.33|13919.33|10
1643830540000|2022-02-02 19:35:40|14039.37|13919.37|14041.38|13921.38|14042.25|13922.25|14039.37|13919.37|10
1643830550000|2022-02-02 19:35:50|14041.98|13921.98|14036.73|13916.73|14041.98|13921.98|14036.73|13916.73|10
1643830560000|2022-02-02 19:36:00|14036.17|13916.17|14034.9|13914.9|14036.17|13916.17|14034.54|13914.54|9
1643830570000|2022-02-02 19:36:10|14035.07|13915.07|14032.47|13912.47|14035.07|13915.07|14032.47|13912.47|10
1643830580000|2022-02-02 19:36:20|14032.64|13912.64|14032.39|13912.39|14033.04|13913.04|14032.39|13912.39|9
1643830590000|2022-02-02 19:36:30|14030.23|13910.23|14029.38|13909.38|14030.23|13910.23|14029.09|13909.09|10
1643830600000|2022-02-02 19:36:40|14030.09|13910.09|14031.11|13911.11|14031.11|13911.11|14028.85|13908.85|10
1643830610000|2022-02-02 19:36:50|14030.96|13910.96|14032.47|13912.47|14032.47|13912.47|14030.96|13910.96|10
1643830620000|2022-02-02 19:37:00|14032.39|13912.39|14033.55|13913.55|14033.55|13913.55|14032.39|13912.39|9
1643830630000|2022-02-02 19:37:10|14034.03|13914.03|14039.26|13919.26|14039.26|13919.26|14034.03|13914.03|10
1643830640000|2022-02-02 19:37:20|14039.54|13919.54|14039.06|13919.06|14039.78|13919.78|14038.97|13918.97|9
1643830650000|2022-02-02 19:37:30|14039.21|13919.21|14040.01|13920.01|14040.01|13920.01|14038.84|13918.84|10
1643830660000|2022-02-02 19:37:40|14040.43|13920.43|14041.14|13921.14|14041.14|13921.14|14040.38|13920.38|10
1643830670000|2022-02-02 19:37:50|14040.89|13920.89|14041.71|13921.71|14041.71|13921.71|14040.89|13920.89|10
1643830680000|2022-02-02 19:38:00|14041.82|13921.82|14040.74|13920.74|14042.51|13922.51|14040.74|13920.74|10
1643830690000|2022-02-02 19:38:10|14040.93|13920.93|14038.88|13918.88|14040.93|13920.93|14038.88|13918.88|10
1643830700000|2022-02-02 19:38:20|14038.73|13918.73|14039.74|13919.74|14039.74|13919.74|14038.04|13918.04|10
1643830710000|2022-02-02 19:38:30|14039.4|13919.4|14038.23|13918.23|14039.82|13919.82|14038.23|13918.23|10
1643830720000|2022-02-02 19:38:40|14038.04|13918.04|14035.99|13915.99|14038.04|13918.04|14035.99|13915.99|10
1643830730000|2022-02-02 19:38:50|14035.94|13915.94|14032.18|13912.18|14035.94|13915.94|14032.16|13912.16|10
1643830740000|2022-02-02 19:39:00|14031.75|13911.75|14029.94|13909.94|14031.75|13911.75|14029.8|13909.8|10
1643830750000|2022-02-02 19:39:10|14030.02|13910.02|14033.02|13913.02|14033.02|13913.02|14030.02|13910.02|10
1643830760000|2022-02-02 19:39:20|14032.32|13912.32|14033.02|13913.02|14033.18|13913.18|14032.32|13912.32|10
1643830770000|2022-02-02 19:39:30|14032.96|13912.96|14032.78|13912.78|14032.96|13912.96|14032.31|13912.31|10
1643830780000|2022-02-02 19:39:40|14032.66|13912.66|14032.57|13912.57|14032.77|13912.77|14032.32|13912.32|10
1643830790000|2022-02-02 19:39:50|14032.56|13912.56|14031.34|13911.34|14032.7|13912.7|14031.25|13911.25|10
1643830800000|2022-02-02 19:40:00|14031.15|13911.15|14033.58|13913.58|14033.58|13913.58|14030.79|13910.79|9
1643830810000|2022-02-02 19:40:10|14034.48|13914.48|14035.71|13915.71|14036.38|13916.38|14034.48|13914.48|9
1643830820000|2022-02-02 19:40:20|14035.27|13915.27|14036.76|13916.76|14036.76|13916.76|14035.05|13915.05|9
1643830830000|2022-02-02 19:40:30|14036.19|13916.19|14039.34|13919.34|14039.34|13919.34|14036.19|13916.19|10
1643830840000|2022-02-02 19:40:40|14039.38|13919.38|14039.85|13919.85|14040.68|13920.68|14039.38|13919.38|10
1643830850000|2022-02-02 19:40:50|14039.5|13919.5|14038.88|13918.88|14039.68|13919.68|14038.77|13918.77|10
1643830860000|2022-02-02 19:41:00|14039.43|13919.43|14039.31|13919.31|14040.2|13920.2|14039.31|13919.31|10
1643830870000|2022-02-02 19:41:10|14039.41|13919.41|14040.91|13920.91|14041|13921|14039.36|13919.36|10
1643830880000|2022-02-02 19:41:20|14041.14|13921.14|14041.54|13921.54|14041.91|13921.91|14041.14|13921.14|9
1643830890000|2022-02-02 19:41:30|14042.11|13922.11|14042.81|13922.81|14043.03|13923.03|14042.1|13922.1|9
1643830900000|2022-02-02 19:41:40|14042.69|13922.69|14042.42|13922.42|14043.26|13923.26|14042.42|13922.42|10
1643830910000|2022-02-02 19:41:50|14042.96|13922.96|14044.04|13924.04|14044.21|13924.21|14042.96|13922.96|10
1643830920000|2022-02-02 19:42:00|14044.05|13924.05|14042.67|13922.67|14044.05|13924.05|14042.67|13922.67|9
1643830930000|2022-02-02 19:42:10|14042.5|13922.5|14042.47|13922.47|14042.97|13922.97|14042.47|13922.47|10
1643830940000|2022-02-02 19:42:20|14041.89|13921.89|14044.88|13924.88|14045.21|13925.21|14041.86|13921.86|10
1643830950000|2022-02-02 19:42:30|14045.01|13925.01|14046.24|13926.24|14046.41|13926.41|14045.01|13925.01|10
1643830960000|2022-02-02 19:42:40|14045.93|13925.93|14045.62|13925.62|14045.93|13925.93|14044.8|13924.8|10
1643830970000|2022-02-02 19:42:50|14045.81|13925.81|14040.6|13920.6|14045.81|13925.81|14040.6|13920.6|10
1643830980000|2022-02-02 19:43:00|14040.09|13920.09|14037.16|13917.16|14040.09|13920.09|14037.16|13917.16|10
1643830990000|2022-02-02 19:43:10|14036.72|13916.72|14030.79|13910.79|14036.72|13916.72|14030.79|13910.79|10
1643831000000|2022-02-02 19:43:20|14030.69|13910.69|14027.82|13907.82|14030.69|13910.69|14027.82|13907.82|10
1643831010000|2022-02-02 19:43:30|14027.86|13907.86|14026.57|13906.57|14027.86|13907.86|14025.92|13905.92|10
1643831020000|2022-02-02 19:43:40|14026.7|13906.7|14028.2|13908.2|14028.2|13908.2|14026.7|13906.7|10
1643831030000|2022-02-02 19:43:50|14028.55|13908.55|14030.87|13910.87|14030.87|13910.87|14028.55|13908.55|9
1643831040000|2022-02-02 19:44:00|14031.28|13911.28|14032.11|13912.11|14032.11|13912.11|14031.23|13911.23|10
1643831050000|2022-02-02 19:44:10|14032.1|13912.1|14031.97|13911.97|14032.18|13912.18|14031.79|13911.79|10
1643831060000|2022-02-02 19:44:20|14032.09|13912.09|14031.37|13911.37|14032.09|13912.09|14031.34|13911.34|10
1643831070000|2022-02-02 19:44:30|14031.38|13911.38|14030.16|13910.16|14031.38|13911.38|14030.16|13910.16|10
1643831080000|2022-02-02 19:44:40|14029.93|13909.93|14030.39|13910.39|14030.47|13910.47|14029.83|13909.83|10
1643831090000|2022-02-02 19:44:50|14030.26|13910.26|14032.05|13912.05|14032.05|13912.05|14030.26|13910.26|9
1643831100000|2022-02-02 19:45:00|14032.32|13912.32|14034.59|13914.59|14034.59|13914.59|14032.32|13912.32|10
1643831110000|2022-02-02 19:45:10|14035|13915|14034.9|13914.9|14035.83|13915.83|14034.64|13914.64|10
1643831120000|2022-02-02 19:45:20|14034.86|13914.86|14037.63|13917.63|14037.63|13917.63|14034.03|13914.03|10
1643831130000|2022-02-02 19:45:30|14037.47|13917.47|14039.45|13919.45|14039.54|13919.54|14037.47|13917.47|10
1643831140000|2022-02-02 19:45:40|14039.91|13919.91|14039.04|13919.04|14040.52|13920.52|14038.81|13918.81|9
1643831150000|2022-02-02 19:45:50|14039.03|13919.03|14037.29|13917.29|14039.03|13919.03|14037.29|13917.29|10
1643831160000|2022-02-02 19:46:00|14037.5|13917.5|14033.36|13913.36|14037.5|13917.5|14033.36|13913.36|10
1643831170000|2022-02-02 19:46:10|14033.54|13913.54|14033.45|13913.45|14033.71|13913.71|14032.97|13912.97|10
1643831180000|2022-02-02 19:46:20|14033.21|13913.21|14032.2|13912.2|14033.21|13913.21|14031.92|13911.92|10
1643831190000|2022-02-02 19:46:30|14032.05|13912.05|14031.18|13911.18|14032.05|13912.05|14031.18|13911.18|8
1643831200000|2022-02-02 19:46:40|14030.69|13910.69|14031.57|13911.57|14031.57|13911.57|14030.69|13910.69|9
1643831210000|2022-02-02 19:46:50|14031.75|13911.75|14033.29|13913.29|14033.29|13913.29|14031.1|13911.1|10
1643831220000|2022-02-02 19:47:00|14033|13913|14031.65|13911.65|14033.18|13913.18|14030.79|13910.79|9
1643831230000|2022-02-02 19:47:10|14031.74|13911.74|14034.12|13914.12|14034.12|13914.12|14031.74|13911.74|10
1643831240000|2022-02-02 19:47:20|14034.42|13914.42|14035.25|13915.25|14035.7|13915.7|14034.42|13914.42|10
1643831250000|2022-02-02 19:47:30|14035.28|13915.28|14035.46|13915.46|14035.85|13915.85|14035.01|13915.01|9
1643831260000|2022-02-02 19:47:40|14035.68|13915.68|14036.58|13916.58|14036.58|13916.58|14034.96|13914.96|10
1643831270000|2022-02-02 19:47:50|14037.8|13917.8|14038.35|13918.35|14038.6|13918.6|14037.75|13917.75|9
1643831280000|2022-02-02 19:48:00|14038.26|13918.26|14039.45|13919.45|14039.55|13919.55|14038.26|13918.26|10
1643831290000|2022-02-02 19:48:10|14039.95|13919.95|14039.73|13919.73|14040.65|13920.65|14039.73|13919.73|9
1643831300000|2022-02-02 19:48:20|14039.09|13919.09|14037.47|13917.47|14039.47|13919.47|14037.1|13917.1|10
1643831310000|2022-02-02 19:48:30|14037.7|13917.7|14038.66|13918.66|14038.81|13918.81|14037.7|13917.7|9
1643831320000|2022-02-02 19:48:40|14038.7|13918.7|14036.96|13916.96|14038.7|13918.7|14036.96|13916.96|10
1643831330000|2022-02-02 19:48:50|14037.54|13917.54|14040.49|13920.49|14040.49|13920.49|14037.01|13917.01|10
1643831340000|2022-02-02 19:49:00|14040.65|13920.65|14043.87|13923.87|14043.87|13923.87|14040.65|13920.65|9
1643831350000|2022-02-02 19:49:10|14044.42|13924.42|14046.12|13926.12|14046.12|13926.12|14044.42|13924.42|10
1643831360000|2022-02-02 19:49:20|14047.75|13927.75|14049.57|13929.57|14049.57|13929.57|14047.75|13927.75|10
1643831370000|2022-02-02 19:49:30|14050.08|13930.08|14047.65|13927.65|14050.25|13930.25|14047.65|13927.65|10
1643831380000|2022-02-02 19:49:40|14047.31|13927.31|14045.5|13925.5|14047.8|13927.8|14045.5|13925.5|10
1643831390000|2022-02-02 19:49:50|14046.1|13926.1|14044.19|13924.19|14046.1|13926.1|14044.19|13924.19|10
1643831400000|2022-02-02 19:50:00|14043.82|13923.82|14046.37|13926.37|14046.37|13926.37|14043.73|13923.73|10
1643831410000|2022-02-02 19:50:10|14046.64|13926.64|14046.08|13926.08|14048.34|13928.34|14046.08|13926.08|10
1643831420000|2022-02-02 19:50:20|14045.24|13925.24|14042.96|13922.96|14045.24|13925.24|14042.48|13922.48|9
1643831430000|2022-02-02 19:50:30|14042.69|13922.69|14041.79|13921.79|14043.33|13923.33|14041.79|13921.79|10
1643831440000|2022-02-02 19:50:40|14041.58|13921.58|14039.53|13919.53|14041.84|13921.84|14039.53|13919.53|10
1643831450000|2022-02-02 19:50:50|14039.77|13919.77|14037.09|13917.09|14039.77|13919.77|14037.09|13917.09|10
1643831460000|2022-02-02 19:51:00|14036.76|13916.76|14036.9|13916.9|14037.37|13917.37|14036.6|13916.6|10
1643831470000|2022-02-02 19:51:10|14037.21|13917.21|14033.35|13913.35|14037.21|13917.21|14033.35|13913.35|10
1643831480000|2022-02-02 19:51:20|14033.66|13913.66|14032.57|13912.57|14033.66|13913.66|14032.44|13912.44|10
1643831490000|2022-02-02 19:51:30|14032.47|13912.47|14030.55|13910.55|14032.47|13912.47|14030.39|13910.39|9
1643831500000|2022-02-02 19:51:40|14030.4|13910.4|14029.34|13909.34|14030.8|13910.8|14029.23|13909.23|10
1643831510000|2022-02-02 19:51:50|14029.26|13909.26|14028.65|13908.65|14029.62|13909.62|14027.91|13907.91|10
1643831520000|2022-02-02 19:52:00|14028.33|13908.33|14029.15|13909.15|14029.15|13909.15|14028.24|13908.24|10
1643831530000|2022-02-02 19:52:10|14029.3|13909.3|14030.24|13910.24|14030.59|13910.59|14029.26|13909.26|10
1643831540000|2022-02-02 19:52:20|14030.33|13910.33|14030.7|13910.7|14030.7|13910.7|14029.7|13909.7|10
1643831550000|2022-02-02 19:52:30|14030.78|13910.78|14031.3|13911.3|14031.41|13911.41|14030.71|13910.71|10
1643831560000|2022-02-02 19:52:40|14031.41|13911.41|14031.13|13911.13|14031.41|13911.41|14030.67|13910.67|10
1643831570000|2022-02-02 19:52:50|14031.12|13911.12|14028.49|13908.49|14031.12|13911.12|14028.49|13908.49|10
1643831580000|2022-02-02 19:53:00|14027.99|13907.99|14026.96|13906.96|14027.99|13907.99|14026.6|13906.6|10
1643831590000|2022-02-02 19:53:10|14026.68|13906.68|14026.61|13906.61|14026.97|13906.97|14026.44|13906.44|10
1643831600000|2022-02-02 19:53:20|14026.38|13906.38|14025.23|13905.23|14026.55|13906.55|14025.23|13905.23|10
1643831610000|2022-02-02 19:53:30|14025.43|13905.43|14024.24|13904.24|14025.43|13905.43|14024.24|13904.24|9
1643831620000|2022-02-02 19:53:40|14024.29|13904.29|14022.24|13902.24|14024.29|13904.29|14022.24|13902.24|10
1643831630000|2022-02-02 19:53:50|14022.06|13902.06|14021|13901|14022.13|13902.13|14021|13901|10
1643831640000|2022-02-02 19:54:00|14020.52|13900.52|14020.79|13900.79|14020.79|13900.79|14020.33|13900.33|10
1643831650000|2022-02-02 19:54:10|14021.06|13901.06|14024.21|13904.21|14024.43|13904.43|14021.06|13901.06|10
1643831660000|2022-02-02 19:54:20|14024.79|13904.79|14027.04|13907.04|14027.04|13907.04|14024.79|13904.79|10
1643831670000|2022-02-02 19:54:30|14027.37|13907.37|14028.68|13908.68|14028.68|13908.68|14027.37|13907.37|10
1643831680000|2022-02-02 19:54:40|14028.74|13908.74|14026.88|13906.88|14028.74|13908.74|14026.88|13906.88|10
1643831690000|2022-02-02 19:54:50|14026.89|13906.89|14027.13|13907.13|14027.17|13907.17|14026.66|13906.66|10
1643831700000|2022-02-02 19:55:00|14027.14|13907.14|14022.95|13902.95|14027.14|13907.14|14022.95|13902.95|10
1643831710000|2022-02-02 19:55:10|14022.2|13902.2|14018.15|13898.15|14022.2|13902.2|14018.15|13898.15|10
1643831720000|2022-02-02 19:55:20|14018.02|13898.02|14008.65|13888.65|14018.11|13898.11|14008.65|13888.65|10
1643831730000|2022-02-02 19:55:30|14007.01|13887.01|13999.95|13879.95|14007.01|13887.01|13999.95|13879.95|10
1643831740000|2022-02-02 19:55:40|13999.79|13879.79|13997.38|13877.38|13999.79|13879.79|13997.09|13877.09|10
1643831750000|2022-02-02 19:55:50|13998.81|13878.81|13999.18|13879.18|13999.18|13879.18|13997.87|13877.87|10
1643831760000|2022-02-02 19:56:00|13999.49|13879.49|14002.57|13882.57|14002.57|13882.57|13998.84|13878.84|10
1643831770000|2022-02-02 19:56:10|14002.79|13882.79|14004.1|13884.1|14004.32|13884.32|14002.7|13882.7|9
1643831780000|2022-02-02 19:56:20|14004.81|13884.81|14005.88|13885.88|14006.09|13886.09|14004.81|13884.81|10
1643831790000|2022-02-02 19:56:30|14006.27|13886.27|14008.08|13888.08|14008.36|13888.36|14006.27|13886.27|9
1643831800000|2022-02-02 19:56:40|14007.91|13887.91|14008.18|13888.18|14008.21|13888.21|14007.74|13887.74|10
1643831810000|2022-02-02 19:56:50|14008.62|13888.62|14008.95|13888.95|14009.42|13889.42|14008.48|13888.48|10
1643831820000|2022-02-02 19:57:00|14009.37|13889.37|14009.35|13889.35|14009.44|13889.44|14009.22|13889.22|9
1643831830000|2022-02-02 19:57:10|14009.32|13889.32|14008.22|13888.22|14009.32|13889.32|14008.22|13888.22|9
1643831840000|2022-02-02 19:57:20|14008.88|13888.88|14009.27|13889.27|14009.44|13889.44|14008.36|13888.36|10
1643831850000|2022-02-02 19:57:30|14009.65|13889.65|14007.9|13887.9|14009.65|13889.65|14007.61|13887.61|10
1643831860000|2022-02-02 19:57:40|14007.94|13887.94|14009.67|13889.67|14009.71|13889.71|14007.9|13887.9|10
1643831870000|2022-02-02 19:57:50|14010.14|13890.14|14008.16|13888.16|14010.34|13890.34|14008.16|13888.16|10
1643831880000|2022-02-02 19:58:00|14007.73|13887.73|14005.3|13885.3|14007.73|13887.73|14005.3|13885.3|10
1643831890000|2022-02-02 19:58:10|14005.07|13885.07|14004.53|13884.53|14005.07|13885.07|14003.99|13883.99|10
1643831900000|2022-02-02 19:58:20|14004.16|13884.16|14003.42|13883.42|14004.16|13884.16|14002.99|13882.99|10
1643831910000|2022-02-02 19:58:30|14003.05|13883.05|14002.87|13882.87|14003.31|13883.31|14002.13|13882.13|9
1643831920000|2022-02-02 19:58:40|14002.96|13882.96|14003.23|13883.23|14003.23|13883.23|14002.96|13882.96|10
1643831930000|2022-02-02 19:58:50|14003.31|13883.31|14003.4|13883.4|14003.53|13883.53|14003.08|13883.08|10
1643831940000|2022-02-02 19:59:00|14003.52|13883.52|14006.47|13886.47|14006.58|13886.58|14003.52|13883.52|10
1643831950000|2022-02-02 19:59:10|14006.25|13886.25|14008.41|13888.41|14008.43|13888.43|14006.25|13886.25|10
1643831960000|2022-02-02 19:59:20|14007.82|13887.82|14004.05|13884.05|14007.82|13887.82|14004.05|13884.05|10
1643831970000|2022-02-02 19:59:30|14004.13|13884.13|14001.29|13881.29|14004.13|13884.13|14001.29|13881.29|10
1643831980000|2022-02-02 19:59:40|14001.23|13881.23|14000.36|13880.36|14001.48|13881.48|14000.36|13880.36|10
1643831990000|2022-02-02 19:59:50|14000.4|13880.4|13999.96|13879.96|14000.57|13880.57|13999.96|13879.96|10
1643832000000|2022-02-02 20:00:00|13999.68|13879.68|13999.32|13879.32|13999.68|13879.68|13998.47|13878.47|10
1643832010000|2022-02-02 20:00:10|13999.74|13879.74|13999.06|13879.06|14000.6|13880.6|13999.06|13879.06|10
1643832020000|2022-02-02 20:00:20|13998.62|13878.62|13996.59|13876.59|13998.62|13878.62|13996.59|13876.59|10
1643832030000|2022-02-02 20:00:30|13993.31|13873.31|13985.77|13865.77|13993.31|13873.31|13985.77|13865.77|10
1643832040000|2022-02-02 20:00:40|13985.88|13865.88|13983.96|13863.96|13985.88|13865.88|13983.89|13863.89|10
1643832050000|2022-02-02 20:00:50|13983.32|13863.32|13978.41|13858.41|13983.48|13863.48|13978.24|13858.24|10
1643832060000|2022-02-02 20:01:00|13978.44|13858.44|13977.52|13857.52|13978.44|13858.44|13976.93|13856.93|9
1643832070000|2022-02-02 20:01:10|13976.96|13856.96|13976.01|13856.01|13976.96|13856.96|13975.81|13855.81|10
1643832080000|2022-02-02 20:01:20|13975.8|13855.8|13978.71|13858.71|13978.71|13858.71|13975.8|13855.8|9
1643832090000|2022-02-02 20:01:30|13978.56|13858.56|13979.51|13859.51|13979.51|13859.51|13978.55|13858.55|10
1643832100000|2022-02-02 20:01:40|13979.62|13859.62|13974.42|13854.42|13979.63|13859.63|13974.42|13854.42|10
1643832110000|2022-02-02 20:01:50|13973.43|13853.43|13965.52|13845.52|13973.43|13853.43|13965.52|13845.52|10
1643832120000|2022-02-02 20:02:00|13965.05|13845.05|13961.75|13841.75|13965.05|13845.05|13961.73|13841.73|10
1643832130000|2022-02-02 20:02:10|13961.73|13841.73|13959.7|13839.7|13961.89|13841.89|13959.52|13839.52|10
1643832140000|2022-02-02 20:02:20|13959.72|13839.72|13960.32|13840.32|13960.46|13840.46|13959.44|13839.44|10
1643832150000|2022-02-02 20:02:30|13959.8|13839.8|13957.37|13837.37|13959.87|13839.87|13957.37|13837.37|10
1643832160000|2022-02-02 20:02:40|13957.16|13837.16|13954.82|13834.82|13957.16|13837.16|13954.82|13834.82|10
1643832170000|2022-02-02 20:02:50|13954.6|13834.6|13951.32|13831.32|13954.6|13834.6|13951.32|13831.32|9
1643832180000|2022-02-02 20:03:00|13951.02|13831.02|13941.08|13821.08|13951.02|13831.02|13941.08|13821.08|10
1643832190000|2022-02-02 20:03:10|13940.43|13820.43|13935.47|13815.47|13940.43|13820.43|13935.18|13815.18|10
1643832200000|2022-02-02 20:03:20|13936.44|13816.44|13944.03|13824.03|13944.93|13824.93|13936.44|13816.44|10
1643832210000|2022-02-02 20:03:30|13943.3|13823.3|13945.36|13825.36|13945.4|13825.4|13943.3|13823.3|10
1643832220000|2022-02-02 20:03:40|13946|13826|13952.34|13832.34|13952.34|13832.34|13946|13826|10
1643832230000|2022-02-02 20:03:50|13953.25|13833.25|13956.84|13836.84|13957.59|13837.59|13953.25|13833.25|10
1643832240000|2022-02-02 20:04:00|13956.86|13836.86|13954.18|13834.18|13957.79|13837.79|13953.65|13833.65|10
1643832250000|2022-02-02 20:04:10|13954.05|13834.05|13958.03|13838.03|13958.03|13838.03|13952.01|13832.01|10
1643832260000|2022-02-02 20:04:20|13958.69|13838.69|13963.97|13843.97|13963.97|13843.97|13958.69|13838.69|10
1643832270000|2022-02-02 20:04:30|13964.2|13844.2|13967.83|13847.83|13968.32|13848.32|13964.2|13844.2|10
1643832280000|2022-02-02 20:04:40|13968.06|13848.06|13967.23|13847.23|13968.06|13848.06|13966.84|13846.84|10
1643832290000|2022-02-02 20:04:50|13967.1|13847.1|13971.94|13851.94|13971.94|13851.94|13967.1|13847.1|10
1643832300000|2022-02-02 20:05:00|13971.63|13851.63|13974.66|13854.66|13974.66|13854.66|13971.63|13851.63|10
1643832310000|2022-02-02 20:05:10|13974.19|13854.19|13970.05|13850.05|13974.19|13854.19|13970.05|13850.05|10
1643832320000|2022-02-02 20:05:20|13970.2|13850.2|13969.13|13849.13|13970.3|13850.3|13968.33|13848.33|9
1643832330000|2022-02-02 20:05:30|13968.69|13848.69|13967.2|13847.2|13969.08|13849.08|13966.91|13846.91|10
1643832340000|2022-02-02 20:05:40|13967.23|13847.23|13966.83|13846.83|13967.67|13847.67|13966.61|13846.61|10
1643832350000|2022-02-02 20:05:50|13966.92|13846.92|13966.21|13846.21|13966.92|13846.92|13965.91|13845.91|9
1643832360000|2022-02-02 20:06:00|13966.22|13846.22|13967.15|13847.15|13967.58|13847.58|13966.22|13846.22|10
1643832370000|2022-02-02 20:06:10|13967.11|13847.11|13968.32|13848.32|13968.32|13848.32|13967.11|13847.11|10
1643832380000|2022-02-02 20:06:20|13968.1|13848.1|13965.37|13845.37|13968.1|13848.1|13965.37|13845.37|10
1643832390000|2022-02-02 20:06:30|13965.64|13845.64|13968.49|13848.49|13968.49|13848.49|13965.6|13845.6|10
1643832400000|2022-02-02 20:06:40|13967.88|13847.88|13967.32|13847.32|13969.21|13849.21|13967.32|13847.32|10
1643832410000|2022-02-02 20:06:50|13966.7|13846.7|13963.35|13843.35|13967.01|13847.01|13962.79|13842.79|10
1643832420000|2022-02-02 20:07:00|13963.49|13843.49|13964.75|13844.75|13964.94|13844.94|13963.49|13843.49|10
1643832430000|2022-02-02 20:07:10|13963.99|13843.99|13961.34|13841.34|13964.39|13844.39|13961.34|13841.34|9
1643832440000|2022-02-02 20:07:20|13960.88|13840.88|13960.4|13840.4|13960.88|13840.88|13960.08|13840.08|10
1643832450000|2022-02-02 20:07:30|13960.35|13840.35|13960.59|13840.59|13961.03|13841.03|13960.35|13840.35|10
1643832460000|2022-02-02 20:07:40|13960.2|13840.2|13959.18|13839.18|13960.24|13840.24|13958.67|13838.67|10
1643832470000|2022-02-02 20:07:50|13959.4|13839.4|13960|13840|13960.15|13840.15|13959.4|13839.4|10
1643832480000|2022-02-02 20:08:00|13959.14|13839.14|13957.61|13837.61|13959.42|13839.42|13957.61|13837.61|10
1643832490000|2022-02-02 20:08:10|13957.76|13837.76|13957.96|13837.96|13957.96|13837.96|13957.32|13837.32|10
1643832500000|2022-02-02 20:08:20|13957.95|13837.95|13958.89|13838.89|13959.26|13839.26|13957.51|13837.51|10
1643832510000|2022-02-02 20:08:30|13959.51|13839.51|13959.1|13839.1|13959.51|13839.51|13958.84|13838.84|10
1643832520000|2022-02-02 20:08:40|13959.71|13839.71|13959.08|13839.08|13959.75|13839.75|13958.25|13838.25|10
1643832530000|2022-02-02 20:08:50|13958.75|13838.75|13960.22|13840.22|13960.22|13840.22|13958.07|13838.07|10
1643832540000|2022-02-02 20:09:00|13960.33|13840.33|13964.89|13844.89|13965.16|13845.16|13960.33|13840.33|9
1643832550000|2022-02-02 20:09:10|13965.08|13845.08|13968.68|13848.68|13968.68|13848.68|13964.83|13844.83|10
1643832560000|2022-02-02 20:09:20|13969.47|13849.47|13968.1|13848.1|13969.63|13849.63|13967.53|13847.53|10
1643832570000|2022-02-02 20:09:30|13968.2|13848.2|13964.79|13844.79|13968.2|13848.2|13964.79|13844.79|10
1643832580000|2022-02-02 20:09:40|13965.08|13845.08|13966.75|13846.75|13966.75|13846.75|13965.08|13845.08|10
1643832590000|2022-02-02 20:09:50|13966.49|13846.49|13966.64|13846.64|13967.21|13847.21|13965.65|13845.65|10
1643832600000|2022-02-02 20:10:00|13966.55|13846.55|13964.83|13844.83|13967.36|13847.36|13964.83|13844.83|10
1643832610000|2022-02-02 20:10:10|13965.03|13845.03|13963.19|13843.19|13965.15|13845.15|13962.8|13842.8|10
1643832620000|2022-02-02 20:10:20|13962.77|13842.77|13959.57|13839.57|13962.77|13842.77|13959.35|13839.35|10
1643832630000|2022-02-02 20:10:30|13959.44|13839.44|13959.1|13839.1|13959.48|13839.48|13959.1|13839.1|10
1643832640000|2022-02-02 20:10:40|13959.07|13839.07|13958.88|13838.88|13959.43|13839.43|13958.8|13838.8|9
1643832650000|2022-02-02 20:10:50|13959.66|13839.66|13962.44|13842.44|13962.44|13842.44|13959.44|13839.44|10
1643832660000|2022-02-02 20:11:00|13962.77|13842.77|13964.45|13844.45|13964.45|13844.45|13962.77|13842.77|10
1643832670000|2022-02-02 20:11:10|13964.16|13844.16|13963.68|13843.68|13964.44|13844.44|13963.42|13843.42|10
1643832680000|2022-02-02 20:11:20|13963.94|13843.94|13965.12|13845.12|13965.29|13845.29|13963.94|13843.94|10
1643832690000|2022-02-02 20:11:30|13965.13|13845.13|13965.01|13845.01|13965.41|13845.41|13964.39|13844.39|9
1643832700000|2022-02-02 20:11:40|13965.77|13845.77|13966.7|13846.7|13966.7|13846.7|13965.77|13845.77|10
1643832710000|2022-02-02 20:11:50|13966.52|13846.52|13969.34|13849.34|13969.34|13849.34|13966.52|13846.52|10
1643832720000|2022-02-02 20:12:00|13970.05|13850.05|13970.84|13850.84|13970.99|13850.99|13970.05|13850.05|10
1643832730000|2022-02-02 20:12:10|13971.29|13851.29|13969.65|13849.65|13971.29|13851.29|13969.65|13849.65|10
1643832740000|2022-02-02 20:12:20|13969.38|13849.38|13969.98|13849.98|13970.66|13850.66|13969.38|13849.38|10
1643832750000|2022-02-02 20:12:30|13969.95|13849.95|13968.33|13848.33|13970.05|13850.05|13968.33|13848.33|10
1643832760000|2022-02-02 20:12:40|13967.93|13847.93|13968.38|13848.38|13968.38|13848.38|13967.45|13847.45|9
1643832770000|2022-02-02 20:12:50|13968.76|13848.76|13973.3|13853.3|13973.3|13853.3|13968.76|13848.76|10
1643832780000|2022-02-02 20:13:00|13973.67|13853.67|13976.19|13856.19|13976.36|13856.36|13973.67|13853.67|10
1643832790000|2022-02-02 20:13:10|13976.28|13856.28|13979.6|13859.6|13979.6|13859.6|13976.24|13856.24|10
1643832800000|2022-02-02 20:13:20|13979.78|13859.78|13981.82|13861.82|13981.82|13861.82|13979.19|13859.19|10
1643832810000|2022-02-02 20:13:30|13982.02|13862.02|13985.24|13865.24|13985.88|13865.88|13982.02|13862.02|9
1643832820000|2022-02-02 20:13:40|13985.04|13865.04|13984.43|13864.43|13985.04|13865.04|13984.21|13864.21|9
1643832830000|2022-02-02 20:13:50|13984|13864|13983.93|13863.93|13984.52|13864.52|13983.62|13863.62|10
1643832840000|2022-02-02 20:14:00|13984.04|13864.04|13984.14|13864.14|13984.96|13864.96|13983.69|13863.69|9
1643832850000|2022-02-02 20:14:10|13983.95|13863.95|13982.93|13862.93|13984.01|13864.01|13982.86|13862.86|9
1643832860000|2022-02-02 20:14:20|13982.91|13862.91|13984.58|13864.58|13984.64|13864.64|13982.91|13862.91|10
1643832870000|2022-02-02 20:14:30|13984.13|13864.13|13985.61|13865.61|13985.72|13865.72|13984.13|13864.13|10
1643832880000|2022-02-02 20:14:40|13985.38|13865.38|13981.1|13861.1|13985.38|13865.38|13981.1|13861.1|10
1643832890000|2022-02-02 20:14:50|13981.2|13861.2|13980.22|13860.22|13981.28|13861.28|13979.71|13859.71|10
1643832900000|2022-02-02 20:15:00|13980.17|13860.17|13981.09|13861.09|13981.09|13861.09|13979.94|13859.94|9
1643832910000|2022-02-02 20:15:10|13981.49|13861.49|13982.16|13862.16|13982.46|13862.46|13981.49|13861.49|10
1643832920000|2022-02-02 20:15:20|13982.3|13862.3|13981.96|13861.96|13982.67|13862.67|13981.88|13861.88|9
1643832930000|2022-02-02 20:15:30|13981.78|13861.78|13987.63|13867.63|13987.63|13867.63|13981.78|13861.78|10
1643832940000|2022-02-02 20:15:40|13987.8|13867.8|13984.15|13864.15|13988.17|13868.17|13984.15|13864.15|10
1643832950000|2022-02-02 20:15:50|13983.21|13863.21|13978.5|13858.5|13983.21|13863.21|13978.5|13858.5|10
1643832960000|2022-02-02 20:16:00|13978.29|13858.29|13977.34|13857.34|13978.29|13858.29|13976.73|13856.73|10
1643832970000|2022-02-02 20:16:10|13977.97|13857.97|13976.88|13856.88|13978.09|13858.09|13976.3|13856.3|9
1643832980000|2022-02-02 20:16:20|13977.66|13857.66|13979.06|13859.06|13979.06|13859.06|13977.66|13857.66|10
1643832990000|2022-02-02 20:16:30|13980.06|13860.06|13983.23|13863.23|13983.23|13863.23|13980.06|13860.06|10
1643833000000|2022-02-02 20:16:40|13982.96|13862.96|13983.68|13863.68|13983.73|13863.73|13982.96|13862.96|10
1643833010000|2022-02-02 20:16:50|13983.62|13863.62|13984.46|13864.46|13984.7|13864.7|13983.62|13863.62|9
1643833020000|2022-02-02 20:17:00|13984.89|13864.89|13985.83|13865.83|13985.83|13865.83|13984.89|13864.89|10
1643833030000|2022-02-02 20:17:10|13985.94|13865.94|13988.07|13868.07|13988.07|13868.07|13985.8|13865.8|10
1643833040000|2022-02-02 20:17:20|13987.83|13867.83|13988.19|13868.19|13988.68|13868.68|13987.83|13867.83|10
1643833050000|2022-02-02 20:17:30|13988.33|13868.33|13990.29|13870.29|13990.29|13870.29|13988.33|13868.33|9
1643833060000|2022-02-02 20:17:40|13990.46|13870.46|13991.64|13871.64|13991.8|13871.8|13990.22|13870.22|10
1643833070000|2022-02-02 20:17:50|13991.84|13871.84|13992.52|13872.52|13993.01|13873.01|13991.84|13871.84|10
1643833080000|2022-02-02 20:18:00|13992.53|13872.53|13995.61|13875.61|13995.61|13875.61|13992.53|13872.53|10
1643833090000|2022-02-02 20:18:10|13996.25|13876.25|13997|13877|13997|13877|13996.25|13876.25|10
1643833100000|2022-02-02 20:18:20|13998.91|13878.91|13996.88|13876.88|13998.91|13878.91|13996.65|13876.65|10
1643833110000|2022-02-02 20:18:30|13996.51|13876.51|13996.66|13876.66|13996.66|13876.66|13996.02|13876.02|10
1643833120000|2022-02-02 20:18:40|13996.68|13876.68|13997.3|13877.3|13997.87|13877.87|13996.68|13876.68|10
1643833130000|2022-02-02 20:18:50|13996.95|13876.95|13995.98|13875.98|13996.95|13876.95|13995.45|13875.45|10
1643833140000|2022-02-02 20:19:00|13995.87|13875.87|13996.6|13876.6|13996.6|13876.6|13995.32|13875.32|10
1643833150000|2022-02-02 20:19:10|13996.38|13876.38|13997.21|13877.21|13997.27|13877.27|13996.22|13876.22|10
1643833160000|2022-02-02 20:19:20|13997.17|13877.17|13996.28|13876.28|13997.37|13877.37|13996.28|13876.28|10
1643833170000|2022-02-02 20:19:30|13995.94|13875.94|13992.94|13872.94|13995.94|13875.94|13992.87|13872.87|10
1643833180000|2022-02-02 20:19:40|13993.3|13873.3|13992.13|13872.13|13993.31|13873.31|13992.13|13872.13|10
1643833190000|2022-02-02 20:19:50|13991.87|13871.87|13991.29|13871.29|13991.87|13871.87|13991.06|13871.06|10
1643833200000|2022-02-02 20:20:00|13991.25|13871.25|13992.16|13872.16|13992.3|13872.3|13991.01|13871.01|10
1643833210000|2022-02-02 20:20:10|13991.82|13871.82|13993.12|13873.12|13993.51|13873.51|13991.82|13871.82|9
1643833220000|2022-02-02 20:20:20|13993.28|13873.28|13993.23|13873.23|13993.39|13873.39|13992.7|13872.7|10
1643833230000|2022-02-02 20:20:30|13993.29|13873.29|13993.37|13873.37|13993.76|13873.76|13993.14|13873.14|9
1643833240000|2022-02-02 20:20:40|13993.39|13873.39|13993.96|13873.96|13994.64|13874.64|13993.39|13873.39|10
1643833250000|2022-02-02 20:20:50|13993.91|13873.91|13991.47|13871.47|13993.91|13873.91|13991.47|13871.47|10
1643833260000|2022-02-02 20:21:00|13991.2|13871.2|13989.93|13869.93|13991.2|13871.2|13989.46|13869.46|10
1643833270000|2022-02-02 20:21:10|13989.94|13869.94|13988.78|13868.78|13989.94|13869.94|13988.66|13868.66|9
1643833280000|2022-02-02 20:21:20|13988.55|13868.55|13986.45|13866.45|13988.95|13868.95|13986.45|13866.45|10
1643833290000|2022-02-02 20:21:30|13986.02|13866.02|13984.14|13864.14|13986.02|13866.02|13983.65|13863.65|10
1643833300000|2022-02-02 20:21:40|13984.16|13864.16|13983.69|13863.69|13984.82|13864.82|13983.69|13863.69|10
1643833310000|2022-02-02 20:21:50|13983.64|13863.64|13984.55|13864.55|13984.66|13864.66|13983.54|13863.54|10
1643833320000|2022-02-02 20:22:00|13984.53|13864.53|13985.85|13865.85|13985.85|13865.85|13984.35|13864.35|9
1643833330000|2022-02-02 20:22:10|13985.32|13865.32|13982.03|13862.03|13985.52|13865.52|13982.03|13862.03|10
1643833340000|2022-02-02 20:22:20|13981.42|13861.42|13977.22|13857.22|13981.42|13861.42|13977.15|13857.15|10
1643833350000|2022-02-02 20:22:30|13977|13857|13972.8|13852.8|13977|13857|13972.8|13852.8|10
1643833360000|2022-02-02 20:22:40|13972.08|13852.08|13971.43|13851.43|13972.1|13852.1|13971.43|13851.43|10
1643833370000|2022-02-02 20:22:50|13971.28|13851.28|13971.92|13851.92|13972.67|13852.67|13971.28|13851.28|10
1643833380000|2022-02-02 20:23:00|13971.44|13851.44|13972.84|13852.84|13972.84|13852.84|13971.37|13851.37|10
1643833390000|2022-02-02 20:23:10|13972.8|13852.8|13972.75|13852.75|13973.18|13853.18|13972.3|13852.3|10
1643833400000|2022-02-02 20:23:20|13972.57|13852.57|13970.68|13850.68|13972.57|13852.57|13970.59|13850.59|9
1643833410000|2022-02-02 20:23:30|13970.82|13850.82|13968.75|13848.75|13970.94|13850.94|13968.71|13848.71|9
1643833420000|2022-02-02 20:23:40|13969.23|13849.23|13970.1|13850.1|13970.1|13850.1|13968.85|13848.85|9
1643833430000|2022-02-02 20:23:50|13970.07|13850.07|13971.23|13851.23|13971.23|13851.23|13970.07|13850.07|10
1643833440000|2022-02-02 20:24:00|13971.35|13851.35|13970.69|13850.69|13971.43|13851.43|13970.69|13850.69|10
1643833450000|2022-02-02 20:24:10|13970.24|13850.24|13969.34|13849.34|13970.24|13850.24|13969.1|13849.1|10
1643833460000|2022-02-02 20:24:20|13969.01|13849.01|13968.57|13848.57|13969.04|13849.04|13968.28|13848.28|10
1643833470000|2022-02-02 20:24:30|13968.93|13848.93|13964.93|13844.93|13968.93|13848.93|13964.93|13844.93|10
1643833480000|2022-02-02 20:24:40|13964.7|13844.7|13961.5|13841.5|13964.7|13844.7|13961.5|13841.5|10
1643833490000|2022-02-02 20:24:50|13961.66|13841.66|13961.12|13841.12|13961.91|13841.91|13961.12|13841.12|10
1643833500000|2022-02-02 20:25:00|13960.89|13840.89|13959.52|13839.52|13960.89|13840.89|13959.03|13839.03|10
1643833510000|2022-02-02 20:25:10|13959.56|13839.56|13958.49|13838.49|13959.68|13839.68|13958.49|13838.49|9
1643833520000|2022-02-02 20:25:20|13956.23|13836.23|13955.86|13835.86|13956.23|13836.23|13955.11|13835.11|10
1643833530000|2022-02-02 20:25:30|13955.88|13835.88|13957.55|13837.55|13957.81|13837.81|13955.49|13835.49|10
1643833540000|2022-02-02 20:25:40|13956.9|13836.9|13959.62|13839.62|13959.62|13839.62|13956.44|13836.44|10
1643833550000|2022-02-02 20:25:50|13959.79|13839.79|13962.94|13842.94|13962.94|13842.94|13959.79|13839.79|9
1643833560000|2022-02-02 20:26:00|13962.89|13842.89|13963.93|13843.93|13964.25|13844.25|13962.57|13842.57|9
1643833570000|2022-02-02 20:26:10|13964.54|13844.54|13967.74|13847.74|13967.74|13847.74|13964.54|13844.54|9
1643833580000|2022-02-02 20:26:20|13967.73|13847.73|13968.18|13848.18|13968.63|13848.63|13967.56|13847.56|10
1643833590000|2022-02-02 20:26:30|13968.52|13848.52|13968.31|13848.31|13968.52|13848.52|13967.93|13847.93|9
1643833600000|2022-02-02 20:26:40|13968.35|13848.35|13968.92|13848.92|13969.01|13849.01|13968.35|13848.35|10
1643833610000|2022-02-02 20:26:50|13969.32|13849.32|13967.42|13847.42|13969.32|13849.32|13967.25|13847.25|9
1643833620000|2022-02-02 20:27:00|13967.51|13847.51|13967.27|13847.27|13967.51|13847.51|13966.87|13846.87|8
1643833630000|2022-02-02 20:27:10|13967.13|13847.13|13966.21|13846.21|13967.13|13847.13|13966.21|13846.21|9
1643833640000|2022-02-02 20:27:20|13966.03|13846.03|13965.42|13845.42|13966.46|13846.46|13965.28|13845.28|10
1643833650000|2022-02-02 20:27:30|13965.29|13845.29|13964.55|13844.55|13965.31|13845.31|13964.55|13844.55|10
1643833660000|2022-02-02 20:27:40|13964.46|13844.46|13964.94|13844.94|13965.19|13845.19|13964.11|13844.11|10
1643833670000|2022-02-02 20:27:50|13964.38|13844.38|13958.91|13838.91|13964.67|13844.67|13958.75|13838.75|10
1643833680000|2022-02-02 20:28:00|13958.16|13838.16|13948.94|13828.94|13958.25|13838.25|13948.7|13828.7|10
1643833690000|2022-02-02 20:28:10|13948.68|13828.68|13948.36|13828.36|13949.19|13829.19|13948.36|13828.36|10
1643833700000|2022-02-02 20:28:20|13947.53|13827.53|13945.34|13825.34|13948.01|13828.01|13945.34|13825.34|10
1643833710000|2022-02-02 20:28:30|13943.23|13823.23|13935.64|13815.64|13943.23|13823.23|13935.64|13815.64|10
1643833720000|2022-02-02 20:28:40|13936.14|13816.14|13934.3|13814.3|13936.14|13816.14|13934.16|13814.16|10
1643833730000|2022-02-02 20:28:50|13934.19|13814.19|13932.1|13812.1|13935.02|13815.02|13932.1|13812.1|10
1643833740000|2022-02-02 20:29:00|13934.01|13814.01|13938.28|13818.28|13938.38|13818.38|13934.01|13814.01|10
1643833750000|2022-02-02 20:29:10|13938.62|13818.62|13938.91|13818.91|13939.76|13819.76|13938.12|13818.12|9
1643833760000|2022-02-02 20:29:20|13939.61|13819.61|13941.4|13821.4|13941.4|13821.4|13939.61|13819.61|10
1643833770000|2022-02-02 20:29:30|13941.34|13821.34|13939.02|13819.02|13942.08|13822.08|13939.02|13819.02|10
1643833780000|2022-02-02 20:29:40|13937.24|13817.24|13934.87|13814.87|13937.24|13817.24|13934.49|13814.49|10
1643833790000|2022-02-02 20:29:50|13934.4|13814.4|13934.34|13814.34|13935.4|13815.4|13934.06|13814.06|10
1643833800000|2022-02-02 20:30:00|13933.61|13813.61|13929.62|13809.62|13933.89|13813.89|13929.62|13809.62|10
1643833810000|2022-02-02 20:30:10|13929.16|13809.16|13927.5|13807.5|13929.16|13809.16|13927.21|13807.21|10
1643833820000|2022-02-02 20:30:20|13927.66|13807.66|13923.35|13803.35|13927.66|13807.66|13923.35|13803.35|10
1643833830000|2022-02-02 20:30:30|13922.78|13802.78|13921.26|13801.26|13922.78|13802.78|13921.26|13801.26|10
1643833840000|2022-02-02 20:30:40|13921.64|13801.64|13916.06|13796.06|13921.64|13801.64|13916.06|13796.06|9
1643833850000|2022-02-02 20:30:50|13914.59|13794.59|13906.84|13786.84|13914.59|13794.59|13906.84|13786.84|10
1643833860000|2022-02-02 20:31:00|13906.63|13786.63|13904.02|13784.02|13906.63|13786.63|13903.8|13783.8|10
1643833870000|2022-02-02 20:31:10|13903.34|13783.34|13901.85|13781.85|13903.34|13783.34|13901.85|13781.85|10
1643833880000|2022-02-02 20:31:20|13901.5|13781.5|13900.08|13780.08|13901.83|13781.83|13899.67|13779.67|10
1643833890000|2022-02-02 20:31:30|13899.82|13779.82|13902.04|13782.04|13902.98|13782.98|13899.82|13779.82|10
1643833900000|2022-02-02 20:31:40|13901.7|13781.7|13900.98|13780.98|13902.04|13782.04|13900.71|13780.71|10
1643833910000|2022-02-02 20:31:50|13900.14|13780.14|13898.24|13778.24|13900.14|13780.14|13898.04|13778.04|10
1643833920000|2022-02-02 20:32:00|13898.32|13778.32|13896.87|13776.87|13898.48|13778.48|13896.87|13776.87|10
1643833930000|2022-02-02 20:32:10|13897.23|13777.23|13902.71|13782.71|13902.71|13782.71|13897.23|13777.23|10
1643833940000|2022-02-02 20:32:20|13903.3|13783.3|13907.04|13787.04|13907.04|13787.04|13903.15|13783.15|10
1643833950000|2022-02-02 20:32:30|13906.75|13786.75|13908.17|13788.17|13908.36|13788.36|13906.07|13786.07|10
1643833960000|2022-02-02 20:32:40|13907.9|13787.9|13908.25|13788.25|13909.11|13789.11|13907.9|13787.9|10
1643833970000|2022-02-02 20:32:50|13907.26|13787.26|13905.87|13785.87|13908.01|13788.01|13905.87|13785.87|9
1643833980000|2022-02-02 20:33:00|13906.69|13786.69|13905.22|13785.22|13906.74|13786.74|13905.22|13785.22|10
1643833990000|2022-02-02 20:33:10|13905.16|13785.16|13900.58|13780.58|13905.16|13785.16|13900.32|13780.32|10
1643834000000|2022-02-02 20:33:20|13899.62|13779.62|13895.69|13775.69|13899.62|13779.62|13895.69|13775.69|10
1643834010000|2022-02-02 20:33:30|13895.68|13775.68|13893.58|13773.58|13895.77|13775.77|13893.58|13773.58|10
1643834020000|2022-02-02 20:33:40|13893.07|13773.07|13890.73|13770.73|13893.07|13773.07|13890.73|13770.73|10
1643834030000|2022-02-02 20:33:50|13890.57|13770.57|13892.41|13772.41|13892.41|13772.41|13890.57|13770.57|10
1643834040000|2022-02-02 20:34:00|13892.12|13772.12|13893.33|13773.33|13893.33|13773.33|13891.61|13771.61|9
1643834050000|2022-02-02 20:34:10|13893.6|13773.6|13892.59|13772.59|13894.23|13774.23|13892.59|13772.59|10
1643834060000|2022-02-02 20:34:20|13892.7|13772.7|13890.15|13770.15|13892.7|13772.7|13889.93|13769.93|10
1643834070000|2022-02-02 20:34:30|13890|13770|13892.07|13772.07|13892.07|13772.07|13890|13770|10
1643834080000|2022-02-02 20:34:40|13891.81|13771.81|13892.68|13772.68|13892.68|13772.68|13891.52|13771.52|9
1643834090000|2022-02-02 20:34:50|13892.78|13772.78|13894.49|13774.49|13894.49|13774.49|13892.47|13772.47|10
1643834100000|2022-02-02 20:35:00|13895.55|13775.55|13899.82|13779.82|13899.82|13779.82|13895.55|13775.55|10
1643834110000|2022-02-02 20:35:10|13900.11|13780.11|13901.69|13781.69|13901.69|13781.69|13900.11|13780.11|10
1643834120000|2022-02-02 20:35:20|13901.45|13781.45|13906.23|13786.23|13906.23|13786.23|13901.45|13781.45|10
1643834130000|2022-02-02 20:35:30|13906.59|13786.59|13908.78|13788.78|13909.42|13789.42|13906.59|13786.59|9
1643834140000|2022-02-02 20:35:40|13908.64|13788.64|13900.66|13780.66|13908.64|13788.64|13900.66|13780.66|10
1643834150000|2022-02-02 20:35:50|13900.56|13780.56|13890.14|13770.14|13900.56|13780.56|13888.89|13768.89|10
1643834160000|2022-02-02 20:36:00|13890.36|13770.36|13887.37|13767.37|13890.36|13770.36|13887.37|13767.37|10
1643834170000|2022-02-02 20:36:10|13886.5|13766.5|13880.56|13760.56|13886.5|13766.5|13880.56|13760.56|10
1643834180000|2022-02-02 20:36:20|13878.77|13758.77|13877.6|13757.6|13878.85|13758.85|13877.51|13757.51|10
1643834190000|2022-02-02 20:36:30|13877.46|13757.46|13877.23|13757.23|13877.58|13757.58|13876.46|13756.46|10
1643834200000|2022-02-02 20:36:40|13876.78|13756.78|13875.92|13755.92|13876.78|13756.78|13875.81|13755.81|10
1643834210000|2022-02-02 20:36:50|13875.89|13755.89|13875.55|13755.55|13876.28|13756.28|13875.55|13755.55|10
1643834220000|2022-02-02 20:37:00|13875.36|13755.36|13875.61|13755.61|13875.63|13755.63|13874.91|13754.91|10
1643834230000|2022-02-02 20:37:10|13874.04|13754.04|13873.83|13753.83|13874.44|13754.44|13873.82|13753.82|10
1643834240000|2022-02-02 20:37:20|13873.26|13753.26|13872.31|13752.31|13873.26|13753.26|13872.29|13752.29|10
1643834250000|2022-02-02 20:37:30|13872.55|13752.55|13872.32|13752.32|13873.07|13753.07|13872.32|13752.32|9
1643834260000|2022-02-02 20:37:40|13872.09|13752.09|13871.81|13751.81|13872.25|13752.25|13871.81|13751.81|10
1643834270000|2022-02-02 20:37:50|13871.14|13751.14|13866.68|13746.68|13871.14|13751.14|13866.68|13746.68|10
1643834280000|2022-02-02 20:38:00|13866.76|13746.76|13868.92|13748.92|13869.09|13749.09|13866.76|13746.76|10
1643834290000|2022-02-02 20:38:10|13868.47|13748.47|13866.85|13746.85|13868.52|13748.52|13866.85|13746.85|10
1643834300000|2022-02-02 20:38:20|13867.5|13747.5|13864.35|13744.35|13867.5|13747.5|13864.35|13744.35|9
1643834310000|2022-02-02 20:38:30|13864.24|13744.24|13856.23|13736.23|13864.24|13744.24|13856.23|13736.23|10
1643834320000|2022-02-02 20:38:40|13855.04|13735.04|13851.03|13731.03|13855.04|13735.04|13851.03|13731.03|10
1643834330000|2022-02-02 20:38:50|13850.72|13730.72|13847.41|13727.41|13850.72|13730.72|13847.31|13727.31|9
1643834340000|2022-02-02 20:39:00|13846.62|13726.62|13851.67|13731.67|13851.67|13731.67|13845.99|13725.99|10
1643834350000|2022-02-02 20:39:10|13851.55|13731.55|13854.34|13734.34|13854.34|13734.34|13849.61|13729.61|10
1643834360000|2022-02-02 20:39:20|13854.3|13734.3|13857.13|13737.13|13858.75|13738.75|13854.3|13734.3|10
1643834370000|2022-02-02 20:39:30|13858.03|13738.03|13862.1|13742.1|13862.54|13742.54|13858.01|13738.01|10
1643834380000|2022-02-02 20:39:40|13862.09|13742.09|13865.1|13745.1|13865.1|13745.1|13860.07|13740.07|10
1643834390000|2022-02-02 20:39:50|13866.27|13746.27|13870.83|13750.83|13871.2|13751.2|13866.27|13746.27|10
1643834400000|2022-02-02 20:40:00|13871.13|13751.13|13872.63|13752.63|13872.82|13752.82|13870.79|13750.79|10
1643834410000|2022-02-02 20:40:10|13872.52|13752.52|13872.72|13752.72|13872.99|13752.99|13872.15|13752.15|10
1643834420000|2022-02-02 20:40:20|13873.37|13753.37|13875.46|13755.46|13875.54|13755.54|13873.37|13753.37|9
1643834430000|2022-02-02 20:40:30|13875.37|13755.37|13878.72|13758.72|13878.72|13758.72|13875.37|13755.37|9
1643834440000|2022-02-02 20:40:40|13879.97|13759.97|13886.17|13766.17|13886.55|13766.55|13879.97|13759.97|10
1643834450000|2022-02-02 20:40:50|13886.05|13766.05|13891.53|13771.53|13891.53|13771.53|13886.05|13766.05|10
1643834460000|2022-02-02 20:41:00|13891.99|13771.99|13895.23|13775.23|13895.43|13775.43|13891.03|13771.03|10
1643834470000|2022-02-02 20:41:10|13896.19|13776.19|13900.69|13780.69|13900.69|13780.69|13896.19|13776.19|10
1643834480000|2022-02-02 20:41:20|13901.21|13781.21|13903|13783|13903.59|13783.59|13901.21|13781.21|10
1643834490000|2022-02-02 20:41:30|13903.65|13783.65|13906.01|13786.01|13906.29|13786.29|13903.65|13783.65|10
1643834500000|2022-02-02 20:41:40|13906.84|13786.84|13906.63|13786.63|13908.03|13788.03|13906.63|13786.63|8
1643834510000|2022-02-02 20:41:50|13906.41|13786.41|13906.69|13786.69|13906.69|13786.69|13904.19|13784.19|10
1643834520000|2022-02-02 20:42:00|13906.11|13786.11|13907.61|13787.61|13907.61|13787.61|13905.64|13785.64|10
1643834530000|2022-02-02 20:42:10|13907.01|13787.01|13907.94|13787.94|13908.76|13788.76|13906.57|13786.57|10
1643834540000|2022-02-02 20:42:20|13908.07|13788.07|13903.65|13783.65|13908.07|13788.07|13903.6|13783.6|10
1643834550000|2022-02-02 20:42:30|13903.33|13783.33|13899.51|13779.51|13903.33|13783.33|13899.51|13779.51|10
1643834560000|2022-02-02 20:42:40|13899.01|13779.01|13899.47|13779.47|13900.06|13780.06|13899.01|13779.01|10
1643834570000|2022-02-02 20:42:50|13899.85|13779.85|13900.26|13780.26|13901.39|13781.39|13899.85|13779.85|10
1643834580000|2022-02-02 20:43:00|13899.23|13779.23|13897.4|13777.4|13899.25|13779.25|13897.38|13777.38|10
1643834590000|2022-02-02 20:43:10|13897.27|13777.27|13894.89|13774.89|13897.76|13777.76|13894.89|13774.89|9
1643834600000|2022-02-02 20:43:20|13893.98|13773.98|13890.03|13770.03|13894.25|13774.25|13890.03|13770.03|10
1643834610000|2022-02-02 20:43:30|13889.67|13769.67|13887.54|13767.54|13889.67|13769.67|13887.54|13767.54|9
1643834620000|2022-02-02 20:43:40|13887.46|13767.46|13884.56|13764.56|13887.48|13767.48|13884.56|13764.56|10
1643834630000|2022-02-02 20:43:50|13884.94|13764.94|13881.86|13761.86|13884.94|13764.94|13881.85|13761.85|10
1643834640000|2022-02-02 20:44:00|13881.65|13761.65|13880.31|13760.31|13881.65|13761.65|13880.31|13760.31|10
1643834650000|2022-02-02 20:44:10|13880.18|13760.18|13880.65|13760.65|13880.65|13760.65|13879.73|13759.73|9
1643834660000|2022-02-02 20:44:20|13880.44|13760.44|13879.51|13759.51|13880.44|13760.44|13879.49|13759.49|10
1643834670000|2022-02-02 20:44:30|13879.73|13759.73|13882.43|13762.43|13882.43|13762.43|13879.73|13759.73|10
1643834680000|2022-02-02 20:44:40|13882.58|13762.58|13883.23|13763.23|13883.23|13763.23|13882.58|13762.58|10
1643834690000|2022-02-02 20:44:50|13884.08|13764.08|13886.5|13766.5|13887.01|13767.01|13884.05|13764.05|10
1643834700000|2022-02-02 20:45:00|13886.38|13766.38|13884.69|13764.69|13886.43|13766.43|13884.69|13764.69|10
1643834710000|2022-02-02 20:45:10|13884.47|13764.47|13887.71|13767.71|13888.1|13768.1|13884.47|13764.47|10
1643834720000|2022-02-02 20:45:20|13887.5|13767.5|13889.62|13769.62|13889.7|13769.7|13887.5|13767.5|10
1643834730000|2022-02-02 20:45:30|13890.23|13770.23|13890.61|13770.61|13890.61|13770.61|13888.98|13768.98|10
1643834740000|2022-02-02 20:45:40|13890.45|13770.45|13890.28|13770.28|13890.62|13770.62|13890.18|13770.18|9
1643834750000|2022-02-02 20:45:50|13890.52|13770.52|13893.21|13773.21|13893.21|13773.21|13890.52|13770.52|10
1643834760000|2022-02-02 20:46:00|13893.33|13773.33|13900.12|13780.12|13900.12|13780.12|13893.33|13773.33|10
1643834770000|2022-02-02 20:46:10|13900.32|13780.32|13904.58|13784.58|13904.58|13784.58|13900.32|13780.32|10
1643834780000|2022-02-02 20:46:20|13905.02|13785.02|13906.6|13786.6|13907.01|13787.01|13905.02|13785.02|10
1643834790000|2022-02-02 20:46:30|13906.1|13786.1|13905.51|13785.51|13906.1|13786.1|13905.42|13785.42|10
1643834800000|2022-02-02 20:46:40|13906.82|13786.82|13907.57|13787.57|13907.71|13787.71|13906.79|13786.79|10
1643834810000|2022-02-02 20:46:50|13907.69|13787.69|13907.58|13787.58|13908.35|13788.35|13907.3|13787.3|10
1643834820000|2022-02-02 20:47:00|13907.73|13787.73|13910.15|13790.15|13910.29|13790.29|13907.73|13787.73|10
1643834830000|2022-02-02 20:47:10|13910.07|13790.07|13913.57|13793.57|13913.57|13793.57|13910.07|13790.07|10
1643834840000|2022-02-02 20:47:20|13913.85|13793.85|13912.49|13792.49|13914.36|13794.36|13912.37|13792.37|10
1643834850000|2022-02-02 20:47:30|13912.38|13792.38|13913.81|13793.81|13913.81|13793.81|13912.38|13792.38|10
1643834860000|2022-02-02 20:47:40|13914.2|13794.2|13914.51|13794.51|13914.91|13794.91|13914.2|13794.2|9
1643834870000|2022-02-02 20:47:50|13914.47|13794.47|13915.07|13795.07|13915.52|13795.52|13914.17|13794.17|10
1643834880000|2022-02-02 20:48:00|13915.01|13795.01|13915.48|13795.48|13915.62|13795.62|13914.7|13794.7|10
1643834890000|2022-02-02 20:48:10|13915.57|13795.57|13915.42|13795.42|13915.77|13795.77|13915.42|13795.42|10
1643834900000|2022-02-02 20:48:20|13915.47|13795.47|13914.53|13794.53|13915.53|13795.53|13914.49|13794.49|10
1643834910000|2022-02-02 20:48:30|13914.41|13794.41|13916.08|13796.08|13916.39|13796.39|13914.41|13794.41|10
1643834920000|2022-02-02 20:48:40|13916.23|13796.23|13913.55|13793.55|13916.23|13796.23|13913.52|13793.52|10
1643834930000|2022-02-02 20:48:50|13912.62|13792.62|13910.23|13790.23|13912.62|13792.62|13910.23|13790.23|10
1643834940000|2022-02-02 20:49:00|13908.77|13788.77|13905.09|13785.09|13908.77|13788.77|13905.09|13785.09|10
1643834950000|2022-02-02 20:49:10|13904.42|13784.42|13900.17|13780.17|13904.42|13784.42|13900.17|13780.17|9
1643834960000|2022-02-02 20:49:20|13898.17|13778.17|13894.84|13774.84|13898.17|13778.17|13894.42|13774.42|10
1643834970000|2022-02-02 20:49:30|13894.81|13774.81|13888.16|13768.16|13894.81|13774.81|13887.88|13767.88|10
1643834980000|2022-02-02 20:49:40|13888.39|13768.39|13886.23|13766.23|13888.39|13768.39|13885.96|13765.96|10
1643834990000|2022-02-02 20:49:50|13886.22|13766.22|13889.27|13769.27|13889.39|13769.39|13886.22|13766.22|10
1643835000000|2022-02-02 20:50:00|13889.58|13769.58|13887.82|13767.82|13890.44|13770.44|13887.63|13767.63|10
1643835010000|2022-02-02 20:50:10|13887.43|13767.43|13885.51|13765.51|13887.49|13767.49|13885.51|13765.51|10
1643835020000|2022-02-02 20:50:20|13885.66|13765.66|13885.4|13765.4|13885.66|13765.66|13884.59|13764.59|9
1643835030000|2022-02-02 20:50:30|13885.92|13765.92|13885.75|13765.75|13886.96|13766.96|13885.75|13765.75|9
1643835040000|2022-02-02 20:50:40|13885.79|13765.79|13885.34|13765.34|13885.97|13765.97|13884.38|13764.38|10
1643835050000|2022-02-02 20:50:50|13885.2|13765.2|13886.78|13766.78|13886.78|13766.78|13884.94|13764.94|10
1643835060000|2022-02-02 20:51:00|13887.02|13767.02|13884.93|13764.93|13887.02|13767.02|13884.93|13764.93|10
1643835070000|2022-02-02 20:51:10|13885.06|13765.06|13883.15|13763.15|13885.06|13765.06|13883.15|13763.15|10
1643835080000|2022-02-02 20:51:20|13883.18|13763.18|13884.09|13764.09|13884.09|13764.09|13882.3|13762.3|10
1643835090000|2022-02-02 20:51:30|13884.07|13764.07|13883.04|13763.04|13884.42|13764.42|13883.04|13763.04|10
1643835100000|2022-02-02 20:51:40|13882.8|13762.8|13881.29|13761.29|13882.8|13762.8|13881.15|13761.15|10
1643835110000|2022-02-02 20:51:50|13881.42|13761.42|13882.18|13762.18|13882.71|13762.71|13881.11|13761.11|9
1643835120000|2022-02-02 20:52:00|13882.21|13762.21|13882.06|13762.06|13882.47|13762.47|13882.02|13762.02|10
1643835130000|2022-02-02 20:52:10|13881.98|13761.98|13880.83|13760.83|13883.05|13763.05|13880.83|13760.83|10
1643835140000|2022-02-02 20:52:20|13880.8|13760.8|13877.71|13757.71|13880.8|13760.8|13877.71|13757.71|9
1643835150000|2022-02-02 20:52:30|13877.69|13757.69|13874.12|13754.12|13877.69|13757.69|13874.12|13754.12|10
1643835160000|2022-02-02 20:52:40|13873.93|13753.93|13873.67|13753.67|13874.37|13754.37|13873.67|13753.67|10
1643835170000|2022-02-02 20:52:50|13873.4|13753.4|13874.27|13754.27|13874.27|13754.27|13872.84|13752.84|10
1643835180000|2022-02-02 20:53:00|13874.05|13754.05|13874.03|13754.03|13874.05|13754.05|13873.67|13753.67|9
1643835190000|2022-02-02 20:53:10|13874.09|13754.09|13875.8|13755.8|13875.8|13755.8|13874.05|13754.05|10
1643835200000|2022-02-02 20:53:20|13876.19|13756.19|13880.14|13760.14|13880.14|13760.14|13876.19|13756.19|10
1643835210000|2022-02-02 20:53:30|13880.13|13760.13|13881.93|13761.93|13882.17|13762.17|13880.13|13760.13|10
1643835220000|2022-02-02 20:53:40|13882.11|13762.11|13885.12|13765.12|13885.12|13765.12|13882.11|13762.11|10
1643835230000|2022-02-02 20:53:50|13885.81|13765.81|13888.41|13768.41|13888.68|13768.68|13885.81|13765.81|10
1643835240000|2022-02-02 20:54:00|13888.8|13768.8|13889.86|13769.86|13889.98|13769.98|13888.76|13768.76|10
1643835250000|2022-02-02 20:54:10|13889.51|13769.51|13890.29|13770.29|13890.29|13770.29|13888.6|13768.6|10
1643835260000|2022-02-02 20:54:20|13891.37|13771.37|13893.77|13773.77|13894.04|13774.04|13891.37|13771.37|10
1643835270000|2022-02-02 20:54:30|13893.79|13773.79|13897.35|13777.35|13897.35|13777.35|13893.69|13773.69|10
1643835280000|2022-02-02 20:54:40|13896.79|13776.79|13920.91|13800.91|13920.91|13800.91|13896.79|13776.79|10
1643835290000|2022-02-02 20:54:50|13921.35|13801.35|13933.24|13813.24|13933.37|13813.37|13921.35|13801.35|10
1643835300000|2022-02-02 20:55:00|13933.53|13813.53|13939|13819|13939|13819|13933.53|13813.53|9
1643835310000|2022-02-02 20:55:10|13938.59|13818.59|13945.45|13825.45|13945.45|13825.45|13938.59|13818.59|10
1643835320000|2022-02-02 20:55:20|13945.87|13825.87|13949.87|13829.87|13950.68|13830.68|13945.87|13825.87|9
1643835330000|2022-02-02 20:55:30|13950.19|13830.19|13959.78|13839.78|13959.78|13839.78|13950.19|13830.19|10
1643835340000|2022-02-02 20:55:40|13959.5|13839.5|13970.25|13850.25|13970.25|13850.25|13959.5|13839.5|10
1643835350000|2022-02-02 20:55:50|13969.98|13849.98|13974.41|13854.41|13974.44|13854.44|13969.88|13849.88|10
1643835360000|2022-02-02 20:56:00|13974.75|13854.75|13974.91|13854.91|13975.53|13855.53|13974.27|13854.27|10
1643835370000|2022-02-02 20:56:10|13975.35|13855.35|13975.55|13855.55|13976.9|13856.9|13975.2|13855.2|10
1643835380000|2022-02-02 20:56:20|13976.63|13856.63|13978.27|13858.27|13978.27|13858.27|13975.7|13855.7|9
1643835390000|2022-02-02 20:56:30|13976.99|13856.99|13970.39|13850.39|13977.02|13857.02|13970.39|13850.39|10
1643835400000|2022-02-02 20:56:40|13969.63|13849.63|13967.08|13847.08|13969.72|13849.72|13967.08|13847.08|10
1643835410000|2022-02-02 20:56:50|13965.76|13845.76|13962.94|13842.94|13965.85|13845.85|13962.94|13842.94|10
1643835420000|2022-02-02 20:57:00|13962.5|13842.5|13956.53|13836.53|13962.5|13842.5|13956.53|13836.53|10
1643835430000|2022-02-02 20:57:10|13955.33|13835.33|13952.88|13832.88|13955.33|13835.33|13952.81|13832.81|10
1643835440000|2022-02-02 20:57:20|13952.82|13832.82|13955.02|13835.02|13955.06|13835.06|13952.82|13832.82|9
1643835450000|2022-02-02 20:57:30|13955.43|13835.43|13955.21|13835.21|13955.85|13835.85|13955.18|13835.18|9
1643835460000|2022-02-02 20:57:40|13955.03|13835.03|13955.3|13835.3|13955.94|13835.94|13955.03|13835.03|9
1643835470000|2022-02-02 20:57:50|13955.48|13835.48|13953.58|13833.58|13955.48|13835.48|13953.58|13833.58|10
1643835480000|2022-02-02 20:58:00|13953.68|13833.68|13953.88|13833.88|13953.97|13833.97|13953.02|13833.02|10
1643835490000|2022-02-02 20:58:10|13953.97|13833.97|13953.56|13833.56|13953.97|13833.97|13953.27|13833.27|10
1643835500000|2022-02-02 20:58:20|13952.86|13832.86|13950.51|13830.51|13952.86|13832.86|13950.44|13830.44|10
1643835510000|2022-02-02 20:58:30|13949.81|13829.81|13951.14|13831.14|13951.46|13831.46|13949.55|13829.55|10
1643835520000|2022-02-02 20:58:40|13951.61|13831.61|13952.25|13832.25|13952.25|13832.25|13951.61|13831.61|10
1643835530000|2022-02-02 20:58:50|13951.92|13831.92|13956.78|13836.78|13956.78|13836.78|13951.92|13831.92|10
1643835540000|2022-02-02 20:59:00|13957.71|13837.71|13957.35|13837.35|13958.08|13838.08|13956.43|13836.43|10
1643835550000|2022-02-02 20:59:10|13956.94|13836.94|13952.25|13832.25|13956.94|13836.94|13952.25|13832.25|10
1643835560000|2022-02-02 20:59:20|13951.87|13831.87|13950.98|13830.98|13951.87|13831.87|13950.53|13830.53|10
1643835570000|2022-02-02 20:59:30|13950.15|13830.15|13949.61|13829.61|13950.64|13830.64|13949.61|13829.61|10
1643835580000|2022-02-02 20:59:40|13949.71|13829.71|13951.08|13831.08|13951.08|13831.08|13949.54|13829.54|9
1643835590000|2022-02-02 20:59:50|13950.97|13830.97|13949.23|13829.23|13950.97|13830.97|13949.04|13829.04|10
1643835600000|2022-02-02 21:00:00|13949.26|13829.26|13948.74|13828.74|13949.48|13829.48|13948.52|13828.52|10
1643835610000|2022-02-02 21:00:10|13948.63|13828.63|13949.94|13829.94|13949.94|13829.94|13948.47|13828.47|10
1643835620000|2022-02-02 21:00:20|13951.02|13831.02|13955.68|13835.68|13955.68|13835.68|13951.02|13831.02|10
1643835630000|2022-02-02 21:00:30|13955.69|13835.69|13957.48|13837.48|13957.48|13837.48|13955.69|13835.69|10
1643835640000|2022-02-02 21:00:40|13957.68|13837.68|13957.52|13837.52|13957.94|13837.94|13957.25|13837.25|10
1643835650000|2022-02-02 21:00:50|13957.29|13837.29|13956.99|13836.99|13957.29|13837.29|13956.84|13836.84|10
1643835660000|2022-02-02 21:01:00|13957.27|13837.27|13958.97|13838.97|13958.97|13838.97|13957.27|13837.27|8
1643835670000|2022-02-02 21:01:10|13958.51|13838.51|13962.42|13842.42|13962.42|13842.42|13958.51|13838.51|9
1643835680000|2022-02-02 21:01:20|13962.59|13842.59|13964|13844|13964.44|13844.44|13962.59|13842.59|10
1643835690000|2022-02-02 21:01:30|13963.88|13843.88|13964.56|13844.56|13964.6|13844.6|13963.88|13843.88|10
1643835700000|2022-02-02 21:01:40|13964.71|13844.71|13962.61|13842.61|13964.72|13844.72|13962.61|13842.61|10
1643835710000|2022-02-02 21:01:50|13962.54|13842.54|13959.93|13839.93|13962.54|13842.54|13959.89|13839.89|10
1643835720000|2022-02-02 21:02:00|13959.96|13839.96|13957.85|13837.85|13960.04|13840.04|13957.64|13837.64|10
1643835730000|2022-02-02 21:02:10|13956.44|13836.44|13954.85|13834.85|13956.77|13836.77|13954.85|13834.85|10
1643835740000|2022-02-02 21:02:20|13954.75|13834.75|13946.08|13826.08|13954.75|13834.75|13946.08|13826.08|10
1643835750000|2022-02-02 21:02:30|13944.83|13824.83|13939.01|13819.01|13944.83|13824.83|13938.86|13818.86|10
1643835760000|2022-02-02 21:02:40|13938.04|13818.04|13934.05|13814.05|13938.04|13818.04|13934.05|13814.05|10
1643835770000|2022-02-02 21:02:50|13934.07|13814.07|13930.09|13810.09|13934.09|13814.09|13930.09|13810.09|10
1643835780000|2022-02-02 21:03:00|13929.86|13809.86|13929.37|13809.37|13930.01|13810.01|13928.22|13808.22|10
1643835790000|2022-02-02 21:03:10|13929.31|13809.31|13920.03|13800.03|13929.31|13809.31|13920.03|13800.03|10
1643835800000|2022-02-02 21:03:20|13919.4|13799.4|13912.69|13792.69|13919.4|13799.4|13912.69|13792.69|10
1643835810000|2022-02-02 21:03:30|13912.36|13792.36|13900.41|13780.41|13912.36|13792.36|13900.41|13780.41|10
1643835820000|2022-02-02 21:03:40|13899.93|13779.93|13894.84|13774.84|13899.93|13779.93|13894.84|13774.84|10
1643835830000|2022-02-02 21:03:50|13894.53|13774.53|13885.59|13765.59|13894.53|13774.53|13885.59|13765.59|10
1643835840000|2022-02-02 21:04:00|13885.03|13765.03|13882.43|13762.43|13885.03|13765.03|13880.82|13760.82|10
1643835850000|2022-02-02 21:04:10|13881.91|13761.91|13882.61|13762.61|13883.72|13763.72|13881.91|13761.91|9
1643835860000|2022-02-02 21:04:20|13881.77|13761.77|13882.18|13762.18|13882.18|13762.18|13880.62|13760.62|10
1643835870000|2022-02-02 21:04:30|13881.85|13761.85|13883.87|13763.87|13883.87|13763.87|13881.44|13761.44|10
1643835880000|2022-02-02 21:04:40|13884.22|13764.22|13887.19|13767.19|13887.74|13767.74|13883.95|13763.95|10
1643835890000|2022-02-02 21:04:50|13886.44|13766.44|13886.75|13766.75|13886.75|13766.75|13884.62|13764.62|10
1643835900000|2022-02-02 21:05:00|13886.36|13766.36|13886.44|13766.44|13887.13|13767.13|13885.83|13765.83|10
1643835910000|2022-02-02 21:05:10|13886.54|13766.54|13875.6|13755.6|13886.54|13766.54|13875.6|13755.6|10
1643835920000|2022-02-02 21:05:20|13875.86|13755.86|13866.98|13746.98|13876.49|13756.49|13866.44|13746.44|10
1643835930000|2022-02-02 21:05:30|13864.38|13744.38|13865.9|13745.9|13865.9|13745.9|13863.52|13743.52|10
1643835940000|2022-02-02 21:05:40|13865.64|13745.64|13869.13|13749.13|13869.13|13749.13|13865.23|13745.23|10
1643835950000|2022-02-02 21:05:50|13869.25|13749.25|13866.78|13746.78|13869.34|13749.34|13866.78|13746.78|10
1643835960000|2022-02-02 21:06:00|13866.8|13746.8|13861.16|13741.16|13867.45|13747.45|13861.16|13741.16|10
1643835970000|2022-02-02 21:06:10|13859.5|13739.5|13856.18|13736.18|13859.83|13739.83|13856.18|13736.18|10
1643835980000|2022-02-02 21:06:20|13856.61|13736.61|13853.42|13733.42|13856.61|13736.61|13853.42|13733.42|10
1643835990000|2022-02-02 21:06:30|13853.33|13733.33|13853.87|13733.87|13853.87|13733.87|13852.27|13732.27|10
1643836000000|2022-02-02 21:06:40|13854.2|13734.2|13854.63|13734.63|13854.9|13734.9|13853.83|13733.83|9
1643836010000|2022-02-02 21:06:50|13854.59|13734.59|13848.9|13728.9|13854.59|13734.59|13848.9|13728.9|9
1643836020000|2022-02-02 21:07:00|13848.53|13728.53|13846.94|13726.94|13848.53|13728.53|13846.94|13726.94|9
1643836030000|2022-02-02 21:07:10|13846.87|13726.87|13845.94|13725.94|13846.87|13726.87|13845.64|13725.64|10
1643836040000|2022-02-02 21:07:20|13846.11|13726.11|13845.17|13725.17|13846.3|13726.3|13845.17|13725.17|10
1643836050000|2022-02-02 21:07:30|13844.51|13724.51|13845.74|13725.74|13845.74|13725.74|13844.16|13724.16|10
1643836060000|2022-02-02 21:07:40|13846.33|13726.33|13847.1|13727.1|13847.51|13727.51|13846.33|13726.33|10
1643836070000|2022-02-02 21:07:50|13847.87|13727.87|13849.53|13729.53|13849.53|13729.53|13847.87|13727.87|10
1643836080000|2022-02-02 21:08:00|13849.22|13729.22|13849.1|13729.1|13849.8|13729.8|13849.1|13729.1|9
1643836090000|2022-02-02 21:08:10|13849.13|13729.13|13848.82|13728.82|13849.83|13729.83|13848.75|13728.75|10
1643836100000|2022-02-02 21:08:20|13848.96|13728.96|13847.7|13727.7|13848.96|13728.96|13847.46|13727.46|10
1643836110000|2022-02-02 21:08:30|13848.04|13728.04|13845.65|13725.65|13848.28|13728.28|13845.65|13725.65|10
1643836120000|2022-02-02 21:08:40|13844.59|13724.59|13839.85|13719.85|13844.59|13724.59|13839.85|13719.85|10
1643836130000|2022-02-02 21:08:50|13839.39|13719.39|13831.7|13711.7|13839.39|13719.39|13831.7|13711.7|9
1643836140000|2022-02-02 21:09:00|13831.18|13711.18|13825.96|13705.96|13831.18|13711.18|13825.96|13705.96|10
1643836150000|2022-02-02 21:09:10|13825.48|13705.48|13819.9|13699.9|13826.4|13706.4|13819.9|13699.9|10
1643836160000|2022-02-02 21:09:20|13820.51|13700.51|13817.92|13697.92|13820.51|13700.51|13817.54|13697.54|10
1643836170000|2022-02-02 21:09:30|13818.63|13698.63|13821.52|13701.52|13821.52|13701.52|13818.63|13698.63|10
1643836180000|2022-02-02 21:09:40|13821.44|13701.44|13820.02|13700.02|13822.2|13702.2|13820.02|13700.02|10
1643836190000|2022-02-02 21:09:50|13819.95|13699.95|13815.47|13695.47|13820.23|13700.23|13815.47|13695.47|10
1643836200000|2022-02-02 21:10:00|13815.36|13695.36|13807.46|13687.46|13815.36|13695.36|13807.46|13687.46|10
1643836210000|2022-02-02 21:10:10|13806.93|13686.93|13802.3|13682.3|13806.93|13686.93|13802.3|13682.3|10
1643836220000|2022-02-02 21:10:20|13801.58|13681.58|13790.41|13670.41|13801.58|13681.58|13790.41|13670.41|10
1643836230000|2022-02-02 21:10:30|13790.02|13670.02|13786.58|13666.58|13790.71|13670.71|13785.86|13665.86|10
1643836240000|2022-02-02 21:10:40|13785.81|13665.81|13781.66|13661.66|13785.81|13665.81|13779.23|13659.23|10
1643836250000|2022-02-02 21:10:50|13782.28|13662.28|13785.41|13665.41|13785.41|13665.41|13782.28|13662.28|10
1643836260000|2022-02-02 21:11:00|13785.38|13665.38|13790.79|13670.79|13790.79|13670.79|13785.28|13665.28|10
1643836270000|2022-02-02 21:11:10|13791.21|13671.21|13795.31|13675.31|13795.31|13675.31|13791.21|13671.21|10
1643836280000|2022-02-02 21:11:20|13796.82|13676.82|13800.95|13680.95|13800.95|13680.95|13796.61|13676.61|10
1643836290000|2022-02-02 21:11:30|13801.05|13681.05|13806.26|13686.26|13806.26|13686.26|13801.05|13681.05|10
1643836300000|2022-02-02 21:11:40|13807.15|13687.15|13815.87|13695.87|13815.87|13695.87|13807.15|13687.15|10
1643836310000|2022-02-02 21:11:50|13818.81|13698.81|13815.88|13695.88|13819.02|13699.02|13815.88|13695.88|10
1643836320000|2022-02-02 21:12:00|13815.58|13695.58|13814.13|13694.13|13815.94|13695.94|13814.01|13694.01|10
1643836330000|2022-02-02 21:12:10|13814.19|13694.19|13815.49|13695.49|13816.38|13696.38|13814|13694|10
1643836340000|2022-02-02 21:12:20|13815.37|13695.37|13814.59|13694.59|13815.63|13695.63|13814.56|13694.56|10
1643836350000|2022-02-02 21:12:30|13814.08|13694.08|13811.32|13691.32|13814.08|13694.08|13811.1|13691.1|10
1643836360000|2022-02-02 21:12:40|13810.89|13690.89|13809.7|13689.7|13811.01|13691.01|13809.7|13689.7|10
1643836370000|2022-02-02 21:12:50|13808.45|13688.45|13808.19|13688.19|13808.82|13688.82|13807.77|13687.77|10
1643836380000|2022-02-02 21:13:00|13807.41|13687.41|13804.22|13684.22|13807.41|13687.41|13804.22|13684.22|10
1643836390000|2022-02-02 21:13:10|13803.32|13683.32|13799.94|13679.94|13803.32|13683.32|13799.32|13679.32|10
1643836400000|2022-02-02 21:13:20|13799.21|13679.21|13795.85|13675.85|13799.21|13679.21|13795.85|13675.85|10
1643836410000|2022-02-02 21:13:30|13795.63|13675.63|13796.94|13676.94|13796.94|13676.94|13795.51|13675.51|10
1643836420000|2022-02-02 21:13:40|13797.2|13677.2|13798.83|13678.83|13798.91|13678.91|13797.2|13677.2|10
1643836430000|2022-02-02 21:13:50|13798.91|13678.91|13798.64|13678.64|13799.23|13679.23|13798.54|13678.54|9
1643836440000|2022-02-02 21:14:00|13798.85|13678.85|13800.12|13680.12|13800.12|13680.12|13798.7|13678.7|9
1643836450000|2022-02-02 21:14:10|13800.25|13680.25|13798.81|13678.81|13800.48|13680.48|13798.81|13678.81|9
1643836460000|2022-02-02 21:14:20|13798.65|13678.65|13800.94|13680.94|13800.94|13680.94|13798.02|13678.02|10
1643836470000|2022-02-02 21:14:30|13801.06|13681.06|13803.45|13683.45|13803.45|13683.45|13800.25|13680.25|10
1643836480000|2022-02-02 21:14:40|13804.43|13684.43|13805.89|13685.89|13806.71|13686.71|13804.21|13684.21|10
1643836490000|2022-02-02 21:14:50|13805.58|13685.58|13804.19|13684.19|13805.58|13685.58|13804.19|13684.19|10
1643836500000|2022-02-02 21:15:00|13804.79|13684.79|13806.98|13686.98|13806.98|13686.98|13804.76|13684.76|10
1643836510000|2022-02-02 21:15:10|13806.65|13686.65|13808.86|13688.86|13808.86|13688.86|13806.65|13686.65|10
1643836520000|2022-02-02 21:15:20|13808.83|13688.83|13810.99|13690.99|13810.99|13690.99|13808.53|13688.53|10
1643836530000|2022-02-02 21:15:30|13811.44|13691.44|13812.45|13692.45|13812.84|13692.84|13811.44|13691.44|10
1643836540000|2022-02-02 21:15:40|13812.16|13692.16|13814.91|13694.91|13814.91|13694.91|13812.16|13692.16|10
1643836550000|2022-02-02 21:15:50|13815.75|13695.75|13816.5|13696.5|13816.57|13696.57|13815.75|13695.75|10
1643836560000|2022-02-02 21:16:00|13817.05|13697.05|13821.69|13701.69|13821.69|13701.69|13817.05|13697.05|10
1643836570000|2022-02-02 21:16:10|13823.08|13703.08|13826.75|13706.75|13826.88|13706.88|13823.08|13703.08|10
1643836580000|2022-02-02 21:16:20|13827.45|13707.45|13828.49|13708.49|13828.49|13708.49|13827.45|13707.45|10
1643836590000|2022-02-02 21:16:30|13828.58|13708.58|13834.06|13714.06|13834.06|13714.06|13828.58|13708.58|10
1643836600000|2022-02-02 21:16:40|13834.12|13714.12|13835.08|13715.08|13835.15|13715.15|13833.25|13713.25|10
1643836610000|2022-02-02 21:16:50|13834.82|13714.82|13839.56|13719.56|13839.56|13719.56|13834.53|13714.53|10
1643836620000|2022-02-02 21:17:00|13840.01|13720.01|13843.99|13723.99|13843.99|13723.99|13840.01|13720.01|10
1643836630000|2022-02-02 21:17:10|13844.43|13724.43|13847.33|13727.33|13847.33|13727.33|13844.35|13724.35|10
1643836640000|2022-02-02 21:17:20|13847.39|13727.39|13846.39|13726.39|13847.7|13727.7|13846.39|13726.39|10
1643836650000|2022-02-02 21:17:30|13846.13|13726.13|13844.18|13724.18|13846.41|13726.41|13844.18|13724.18|10
1643836660000|2022-02-02 21:17:40|13843.68|13723.68|13842.36|13722.36|13843.68|13723.68|13842.35|13722.35|10
1643836670000|2022-02-02 21:17:50|13842.76|13722.76|13840.92|13720.92|13842.76|13722.76|13840.92|13720.92|9
1643836680000|2022-02-02 21:18:00|13841.11|13721.11|13837.9|13717.9|13841.11|13721.11|13837.9|13717.9|10
1643836690000|2022-02-02 21:18:10|13837.61|13717.61|13836.93|13716.93|13837.61|13717.61|13834.41|13714.41|10
1643836700000|2022-02-02 21:18:20|13835.97|13715.97|13830.61|13710.61|13836.38|13716.38|13830.61|13710.61|10
1643836710000|2022-02-02 21:18:30|13830.63|13710.63|13817.94|13697.94|13830.63|13710.63|13817.94|13697.94|10
1643836720000|2022-02-02 21:18:40|13816.4|13696.4|13812.47|13692.47|13816.4|13696.4|13812.14|13692.14|10
1643836730000|2022-02-02 21:18:50|13812.45|13692.45|13810.81|13690.81|13812.45|13692.45|13810.81|13690.81|10
1643836740000|2022-02-02 21:19:00|13810.66|13690.66|13808.8|13688.8|13810.66|13690.66|13808.8|13688.8|10
1643836750000|2022-02-02 21:19:10|13808.76|13688.76|13802.55|13682.55|13808.76|13688.76|13802.55|13682.55|10
1643836760000|2022-02-02 21:19:20|13800.59|13680.59|13797.89|13677.89|13801.36|13681.36|13797.89|13677.89|10
1643836770000|2022-02-02 21:19:30|13797.08|13677.08|13774.11|13654.11|13797.08|13677.08|13774.11|13654.11|10
1643836780000|2022-02-02 21:19:40|13770.35|13650.35|13759.2|13639.2|13770.35|13650.35|13759.2|13639.2|10
1643836790000|2022-02-02 21:19:50|13758.77|13638.77|13759.19|13639.19|13759.19|13639.19|13756.68|13636.68|10
1643836800000|2022-02-02 21:20:00|13757.81|13637.81|13756.65|13636.65|13760.53|13640.53|13756.5|13636.5|10
1643836810000|2022-02-02 21:20:10|13756.39|13636.39|13750.67|13630.67|13756.4|13636.4|13750.37|13630.37|10
1643836820000|2022-02-02 21:20:20|13750.31|13630.31|13742.22|13622.22|13750.31|13630.31|13742.22|13622.22|10
1643836830000|2022-02-02 21:20:30|13740.82|13620.82|13732.73|13612.73|13740.82|13620.82|13732.73|13612.73|10
1643836840000|2022-02-02 21:20:40|13732.97|13612.97|13727.61|13607.61|13732.97|13612.97|13727.61|13607.61|10
1643836850000|2022-02-02 21:20:50|13726.81|13606.81|13721.07|13601.07|13726.81|13606.81|13721.07|13601.07|10
1643836860000|2022-02-02 21:21:00|13721.22|13601.22|13721.41|13601.41|13722.86|13602.86|13720.92|13600.92|10
1643836870000|2022-02-02 21:21:10|13719.96|13599.96|13715.71|13595.71|13720.02|13600.02|13715.71|13595.71|10
1643836880000|2022-02-02 21:21:20|13715.41|13595.41|13717.12|13597.12|13717.12|13597.12|13715.41|13595.41|10
1643836890000|2022-02-02 21:21:30|13717.37|13597.37|13718.38|13598.38|13718.38|13598.38|13716.26|13596.26|10
1643836900000|2022-02-02 21:21:40|13718.01|13598.01|13705.87|13585.87|13718.01|13598.01|13705.87|13585.87|9
1643836910000|2022-02-02 21:21:50|13703.47|13583.47|13697.89|13577.89|13703.47|13583.47|13697.89|13577.89|10
1643836920000|2022-02-02 21:22:00|13696.21|13576.21|13688.45|13568.45|13696.21|13576.21|13688.45|13568.45|10
1643836930000|2022-02-02 21:22:10|13686.66|13566.66|13681.91|13561.91|13686.84|13566.84|13681.87|13561.87|10
1643836940000|2022-02-02 21:22:20|13681.53|13561.53|13672.74|13552.74|13681.53|13561.53|13672.74|13552.74|10
1643836950000|2022-02-02 21:22:30|13671.63|13551.63|13671.12|13551.12|13671.63|13551.63|13668.66|13548.66|10
1643836960000|2022-02-02 21:22:40|13671.14|13551.14|13665.82|13545.82|13671.14|13551.14|13665.82|13545.82|10
1643836970000|2022-02-02 21:22:50|13666.1|13546.1|13667|13547|13667|13547|13665.38|13545.38|10
1643836980000|2022-02-02 21:23:00|13667.01|13547.01|13672.13|13552.13|13672.13|13552.13|13667.01|13547.01|10
1643836990000|2022-02-02 21:23:10|13672.74|13552.74|13673.98|13553.98|13675.56|13555.56|13672.74|13552.74|10
1643837000000|2022-02-02 21:23:20|13673.5|13553.5|13671|13551|13673.5|13553.5|13671|13551|10
1643837010000|2022-02-02 21:23:30|13671.35|13551.35|13670.36|13550.36|13671.35|13551.35|13669.89|13549.89|9
1643837020000|2022-02-02 21:23:40|13670.47|13550.47|13673.5|13553.5|13673.5|13553.5|13669.89|13549.89|10
1643837030000|2022-02-02 21:23:50|13675.53|13555.53|13678.1|13558.1|13678.71|13558.71|13675.53|13555.53|10
1643837040000|2022-02-02 21:24:00|13679.04|13559.04|13680.42|13560.42|13680.42|13560.42|13678.64|13558.64|9
1643837050000|2022-02-02 21:24:10|13681.54|13561.54|13680.74|13560.74|13681.71|13561.71|13680.61|13560.61|10
1643837060000|2022-02-02 21:24:20|13680.56|13560.56|13680.48|13560.48|13680.79|13560.79|13679.45|13559.45|10
1643837070000|2022-02-02 21:24:30|13680.73|13560.73|13684.01|13564.01|13684.77|13564.77|13680.73|13560.73|10
1643837080000|2022-02-02 21:24:40|13684.41|13564.41|13685.61|13565.61|13685.79|13565.79|13684.38|13564.38|10
1643837090000|2022-02-02 21:24:50|13685.06|13565.06|13686.91|13566.91|13686.91|13566.91|13684.36|13564.36|10
1643837100000|2022-02-02 21:25:00|13687.03|13567.03|13687.13|13567.13|13687.83|13567.83|13686.56|13566.56|10
1643837110000|2022-02-02 21:25:10|13686.78|13566.78|13687.51|13567.51|13687.51|13567.51|13686.13|13566.13|10
1643837120000|2022-02-02 21:25:20|13689.66|13569.66|13699.13|13579.13|13699.13|13579.13|13689.66|13569.66|10
1643837130000|2022-02-02 21:25:30|13699.45|13579.45|13706.71|13586.71|13706.71|13586.71|13699.45|13579.45|10
1643837140000|2022-02-02 21:25:40|13707.95|13587.95|13714.37|13594.37|13714.37|13594.37|13707.95|13587.95|10
1643837150000|2022-02-02 21:25:50|13714.21|13594.21|13716.54|13596.54|13716.54|13596.54|13714.21|13594.21|10
1643837160000|2022-02-02 21:26:00|13716.42|13596.42|13725.28|13605.28|13725.28|13605.28|13716.42|13596.42|10
1643837170000|2022-02-02 21:26:10|13726.62|13606.62|13725.51|13605.51|13727.74|13607.74|13725.38|13605.38|10
1643837180000|2022-02-02 21:26:20|13726.46|13606.46|13727.48|13607.48|13727.48|13607.48|13726.46|13606.46|10
1643837190000|2022-02-02 21:26:30|13727.65|13607.65|13735.09|13615.09|13735.11|13615.11|13727.65|13607.65|10
1643837200000|2022-02-02 21:26:40|13735.15|13615.15|13735.9|13615.9|13735.9|13615.9|13733.11|13613.11|10
1643837210000|2022-02-02 21:26:50|13736.86|13616.86|13739.86|13619.86|13739.91|13619.91|13736.86|13616.86|10
1643837220000|2022-02-02 21:27:00|13739.99|13619.99|13742.38|13622.38|13744.46|13624.46|13739.99|13619.99|10
1643837230000|2022-02-02 21:27:10|13742.94|13622.94|13739.02|13619.02|13743.33|13623.33|13739.02|13619.02|10
1643837240000|2022-02-02 21:27:20|13737.35|13617.35|13731.39|13611.39|13737.35|13617.35|13731.39|13611.39|10
1643837250000|2022-02-02 21:27:30|13731.78|13611.78|13732.28|13612.28|13732.81|13612.81|13731.63|13611.63|9
1643837260000|2022-02-02 21:27:40|13731.98|13611.98|13736.02|13616.02|13736.02|13616.02|13731.84|13611.84|10
1643837270000|2022-02-02 21:27:50|13736.45|13616.45|13738.41|13618.41|13738.54|13618.54|13736.45|13616.45|9
1643837280000|2022-02-02 21:28:00|13738.67|13618.67|13743.15|13623.15|13743.15|13623.15|13738.51|13618.51|10
1643837290000|2022-02-02 21:28:10|13743.07|13623.07|13749.81|13629.81|13749.81|13629.81|13743.07|13623.07|10
1643837300000|2022-02-02 21:28:20|13749.82|13629.82|13748.73|13628.73|13749.82|13629.82|13748.64|13628.64|10
1643837310000|2022-02-02 21:28:30|13748.71|13628.71|13747.49|13627.49|13749.27|13629.27|13747.49|13627.49|10
1643837320000|2022-02-02 21:28:40|13747|13627|13749.66|13629.66|13749.66|13629.66|13746.55|13626.55|10
1643837330000|2022-02-02 21:28:50|13750.02|13630.02|13754.27|13634.27|13754.27|13634.27|13750|13630|10
1643837340000|2022-02-02 21:29:00|13754.33|13634.33|13755.61|13635.61|13755.75|13635.75|13754.18|13634.18|10
1643837350000|2022-02-02 21:29:10|13755.94|13635.94|13752.35|13632.35|13755.94|13635.94|13752.35|13632.35|10
1643837360000|2022-02-02 21:29:20|13751.93|13631.93|13747.46|13627.46|13751.93|13631.93|13747.46|13627.46|10
1643837370000|2022-02-02 21:29:30|13747.56|13627.56|13746.79|13626.79|13747.58|13627.58|13746.68|13626.68|10
1643837380000|2022-02-02 21:29:40|13746.39|13626.39|13743.53|13623.53|13746.39|13626.39|13743.53|13623.53|10
1643837390000|2022-02-02 21:29:50|13743.13|13623.13|13740.38|13620.38|13743.13|13623.13|13740.38|13620.38|10
1643837400000|2022-02-02 21:30:00|13740.16|13620.16|13740.65|13620.65|13740.84|13620.84|13740.16|13620.16|10
1643837410000|2022-02-02 21:30:10|13740.76|13620.76|13743.21|13623.21|13743.21|13623.21|13740.76|13620.76|10
1643837420000|2022-02-02 21:30:20|13744.02|13624.02|13751.59|13631.59|13751.76|13631.76|13744.02|13624.02|10
1643837430000|2022-02-02 21:30:30|13750.75|13630.75|13752.28|13632.28|13752.28|13632.28|13750.56|13630.56|10
1643837440000|2022-02-02 21:30:40|13752.97|13632.97|13752.71|13632.71|13753.73|13633.73|13752.6|13632.6|10
1643837450000|2022-02-02 21:30:50|13752.36|13632.36|13754.37|13634.37|13754.37|13634.37|13752.36|13632.36|10
1643837460000|2022-02-02 21:31:00|13754.57|13634.57|13756.77|13636.77|13756.77|13636.77|13754.57|13634.57|9
1643837470000|2022-02-02 21:31:10|13756.73|13636.73|13756.83|13636.83|13757.88|13637.88|13756.63|13636.63|10
1643837480000|2022-02-02 21:31:20|13757.05|13637.05|13759.98|13639.98|13759.98|13639.98|13757.05|13637.05|10
1643837490000|2022-02-02 21:31:30|13760.36|13640.36|13760.23|13640.23|13761.23|13641.23|13760.23|13640.23|10
1643837500000|2022-02-02 21:31:40|13759.94|13639.94|13760.29|13640.29|13760.37|13640.37|13759.11|13639.11|10
1643837510000|2022-02-02 21:31:50|13760.79|13640.79|13758.52|13638.52|13760.94|13640.94|13758.19|13638.19|10
1643837520000|2022-02-02 21:32:00|13758.05|13638.05|13749.96|13629.96|13758.05|13638.05|13749.96|13629.96|10
1643837530000|2022-02-02 21:32:10|13749.99|13629.99|13747.13|13627.13|13749.99|13629.99|13747.13|13627.13|10
1643837540000|2022-02-02 21:32:20|13746.67|13626.67|13741.86|13621.86|13746.67|13626.67|13740.53|13620.53|10
1643837550000|2022-02-02 21:32:30|13742.02|13622.02|13743.07|13623.07|13743.07|13623.07|13742.02|13622.02|10
1643837560000|2022-02-02 21:32:40|13744.1|13624.1|13744.93|13624.93|13745.38|13625.38|13743.78|13623.78|10
1643837570000|2022-02-02 21:32:50|13745.3|13625.3|13747.38|13627.38|13747.38|13627.38|13745.23|13625.23|10
1643837580000|2022-02-02 21:33:00|13747.5|13627.5|13747.83|13627.83|13748.36|13628.36|13747.5|13627.5|10
1643837590000|2022-02-02 21:33:10|13747.6|13627.6|13745.61|13625.61|13747.92|13627.92|13745.61|13625.61|10
1643837600000|2022-02-02 21:33:20|13745.24|13625.24|13734.99|13614.99|13745.24|13625.24|13734.99|13614.99|10
1643837610000|2022-02-02 21:33:30|13734.4|13614.4|13724.1|13604.1|13734.4|13614.4|13724.1|13604.1|10
1643837620000|2022-02-02 21:33:40|13723.67|13603.67|13715.18|13595.18|13723.67|13603.67|13715.18|13595.18|10
1643837630000|2022-02-02 21:33:50|13714.84|13594.84|13711.6|13591.6|13714.94|13594.94|13711.6|13591.6|10
1643837640000|2022-02-02 21:34:00|13711.14|13591.14|13707.41|13587.41|13711.14|13591.14|13707.41|13587.41|10
1643837650000|2022-02-02 21:34:10|13706.75|13586.75|13697.39|13577.39|13706.75|13586.75|13697.39|13577.39|10
1643837660000|2022-02-02 21:34:20|13696.76|13576.76|13692.35|13572.35|13696.76|13576.76|13692.11|13572.11|10
1643837670000|2022-02-02 21:34:30|13692.15|13572.15|13685.94|13565.94|13692.15|13572.15|13685.94|13565.94|10
1643837680000|2022-02-02 21:34:40|13685.74|13565.74|13679.98|13559.98|13685.74|13565.74|13679.98|13559.98|10
1643837690000|2022-02-02 21:34:50|13678.05|13558.05|13675.04|13555.04|13678.67|13558.67|13675.04|13555.04|10
1643837700000|2022-02-02 21:35:00|13672.64|13552.64|13667.21|13547.21|13672.64|13552.64|13667.21|13547.21|10
1643837710000|2022-02-02 21:35:10|13666.01|13546.01|13661.34|13541.34|13666.47|13546.47|13661.34|13541.34|10
1643837720000|2022-02-02 21:35:20|13660.05|13540.05|13647.49|13527.49|13660.05|13540.05|13647.49|13527.49|10
1643837730000|2022-02-02 21:35:30|13645.15|13525.15|13631.54|13511.54|13645.15|13525.15|13631.54|13511.54|10
1643837740000|2022-02-02 21:35:40|13628.65|13508.65|13610.29|13490.29|13628.65|13508.65|13610.29|13490.29|10
1643837750000|2022-02-02 21:35:50|13607.99|13487.99|13610.42|13490.42|13610.42|13490.42|13607.99|13487.99|10
1643837760000|2022-02-02 21:36:00|13610.85|13490.85|13623.73|13503.73|13623.73|13503.73|13610.85|13490.85|10
1643837770000|2022-02-02 21:36:10|13624.45|13504.45|13624.26|13504.26|13629.34|13509.34|13624.26|13504.26|10
1643837780000|2022-02-02 21:36:20|13623.93|13503.93|13619.15|13499.15|13623.93|13503.93|13619.15|13499.15|10
1643837790000|2022-02-02 21:36:30|13618.47|13498.47|13614.93|13494.93|13618.55|13498.55|13614.93|13494.93|10
1643837800000|2022-02-02 21:36:40|13615.27|13495.27|13582.86|13462.86|13615.27|13495.27|13582.86|13462.86|10
1643837810000|2022-02-02 21:36:50|13578.87|13458.87|13571.4|13451.4|13578.87|13458.87|13571.4|13451.4|10
1643837820000|2022-02-02 21:37:00|13569.47|13449.47|13544.11|13424.11|13569.47|13449.47|13544.11|13424.11|10
1643837830000|2022-02-02 21:37:10|13542.44|13422.44|13505.29|13385.29|13542.44|13422.44|13505.29|13385.29|10
1643837840000|2022-02-02 21:37:20|13502.4|13382.4|13503.69|13383.69|13503.69|13383.69|13497.4|13377.4|10
1643837850000|2022-02-02 21:37:30|13506.98|13386.98|13524.65|13404.65|13524.65|13404.65|13506.98|13386.98|10
1643837860000|2022-02-02 21:37:40|13523.6|13403.6|13525.86|13405.86|13526.65|13406.65|13523.6|13403.6|10
1643837870000|2022-02-02 21:37:50|13527.47|13407.47|13534.82|13414.82|13534.82|13414.82|13527.47|13407.47|10
1643837880000|2022-02-02 21:38:00|13534.4|13414.4|13538.41|13418.41|13540.13|13420.13|13534.4|13414.4|10
1643837890000|2022-02-02 21:38:10|13538.82|13418.82|13538.43|13418.43|13539.57|13419.57|13537.88|13417.88|10
1643837900000|2022-02-02 21:38:20|13538.36|13418.36|13540.74|13420.74|13541.23|13421.23|13538.36|13418.36|10
1643837910000|2022-02-02 21:38:30|13541.24|13421.24|13547.21|13427.21|13547.21|13427.21|13541.24|13421.24|10
1643837920000|2022-02-02 21:38:40|13548.62|13428.62|13548.06|13428.06|13549.73|13429.73|13548.06|13428.06|10
1643837930000|2022-02-02 21:38:50|13548.68|13428.68|13546.72|13426.72|13548.68|13428.68|13544.51|13424.51|10
1643837940000|2022-02-02 21:39:00|13547.89|13427.89|13546.24|13426.24|13548.87|13428.87|13546.24|13426.24|10
1643837950000|2022-02-02 21:39:10|13546.44|13426.44|13534.99|13414.99|13546.49|13426.49|13534.99|13414.99|10
1643837960000|2022-02-02 21:39:20|13533.04|13413.04|13517.24|13397.24|13533.04|13413.04|13516.45|13396.45|10
1643837970000|2022-02-02 21:39:30|13516|13396|13522.33|13402.33|13522.35|13402.35|13516|13396|10
1643837980000|2022-02-02 21:39:40|13521.73|13401.73|13515.75|13395.75|13521.73|13401.73|13515.75|13395.75|10
1643837990000|2022-02-02 21:39:50|13516.04|13396.04|13513.8|13393.8|13516.04|13396.04|13513.38|13393.38|10
1643838000000|2022-02-02 21:40:00|13513.81|13393.81|13515.46|13395.46|13515.46|13395.46|13512.08|13392.08|10
1643838010000|2022-02-02 21:40:10|13515.4|13395.4|13525.12|13405.12|13525.12|13405.12|13515.4|13395.4|10
1643838020000|2022-02-02 21:40:20|13526.44|13406.44|13543.98|13423.98|13543.98|13423.98|13526.44|13406.44|10
1643838030000|2022-02-02 21:40:30|13545.36|13425.36|13552.6|13432.6|13553.62|13433.62|13545.36|13425.36|10
1643838040000|2022-02-02 21:40:40|13552.77|13432.77|13554.09|13434.09|13554.59|13434.59|13552.67|13432.67|10
1643838050000|2022-02-02 21:40:50|13554.87|13434.87|13553.83|13433.83|13554.87|13434.87|13552.92|13432.92|10
1643838060000|2022-02-02 21:41:00|13553.42|13433.42|13554.79|13434.79|13554.79|13434.79|13552.92|13432.92|10
1643838070000|2022-02-02 21:41:10|13554.37|13434.37|13571.46|13451.46|13571.46|13451.46|13553.8|13433.8|10
1643838080000|2022-02-02 21:41:20|13575.64|13455.64|13585.73|13465.73|13585.73|13465.73|13575.64|13455.64|10
1643838090000|2022-02-02 21:41:30|13585.36|13465.36|13583.6|13463.6|13585.92|13465.92|13583.6|13463.6|10
1643838100000|2022-02-02 21:41:40|13583.01|13463.01|13579.71|13459.71|13583.01|13463.01|13579.71|13459.71|10
1643838110000|2022-02-02 21:41:50|13577.11|13457.11|13574.81|13454.81|13577.11|13457.11|13574.45|13454.45|10
1643838120000|2022-02-02 21:42:00|13575.56|13455.56|13573.11|13453.11|13575.56|13455.56|13572.77|13452.77|10
1643838130000|2022-02-02 21:42:10|13573.04|13453.04|13573.76|13453.76|13573.76|13453.76|13571.32|13451.32|10
1643838140000|2022-02-02 21:42:20|13573.81|13453.81|13574.99|13454.99|13574.99|13454.99|13573.22|13453.22|10
1643838150000|2022-02-02 21:42:30|13574.94|13454.94|13576.74|13456.74|13576.74|13456.74|13574.94|13454.94|10
1643838160000|2022-02-02 21:42:40|13576.78|13456.78|13576.7|13456.7|13577.66|13457.66|13576.59|13456.59|10
1643838170000|2022-02-02 21:42:50|13576.54|13456.54|13576.84|13456.84|13577.09|13457.09|13575.56|13455.56|10
1643838180000|2022-02-02 21:43:00|13576.65|13456.65|13573.56|13453.56|13576.65|13456.65|13573.23|13453.23|10
1643838190000|2022-02-02 21:43:10|13572.1|13452.1|13567.81|13447.81|13572.1|13452.1|13567.81|13447.81|10
1643838200000|2022-02-02 21:43:20|13567.45|13447.45|13565.01|13445.01|13567.45|13447.45|13564.8|13444.8|10
1643838210000|2022-02-02 21:43:30|13565.72|13445.72|13568.57|13448.57|13568.57|13448.57|13565.72|13445.72|10
1643838220000|2022-02-02 21:43:40|13567.7|13447.7|13563.95|13443.95|13567.7|13447.7|13563.95|13443.95|10
1643838230000|2022-02-02 21:43:50|13563.84|13443.84|13559.48|13439.48|13563.84|13443.84|13559.12|13439.12|10
1643838240000|2022-02-02 21:44:00|13560.12|13440.12|13553.67|13433.67|13560.19|13440.19|13553.67|13433.67|10
1643838250000|2022-02-02 21:44:10|13551.11|13431.11|13544.68|13424.68|13551.11|13431.11|13544.68|13424.68|10
1643838260000|2022-02-02 21:44:20|13544.44|13424.44|13539.25|13419.25|13544.52|13424.52|13539.1|13419.1|9
1643838270000|2022-02-02 21:44:30|13538.04|13418.04|13528.2|13408.2|13538.04|13418.04|13527.33|13407.33|10
1643838280000|2022-02-02 21:44:40|13526.09|13406.09|13531.54|13411.54|13531.54|13411.54|13525.16|13405.16|10
1643838290000|2022-02-02 21:44:50|13532.58|13412.58|13533.85|13413.85|13535.55|13415.55|13532.58|13412.58|10
1643838300000|2022-02-02 21:45:00|13533.21|13413.21|13532.06|13412.06|13533.21|13413.21|13530.98|13410.98|9
1643838310000|2022-02-02 21:45:10|13531.8|13411.8|13537.27|13417.27|13537.76|13417.76|13531.51|13411.51|10
1643838320000|2022-02-02 21:45:20|13537.15|13417.15|13546.24|13426.24|13546.24|13426.24|13537.15|13417.15|10
1643838330000|2022-02-02 21:45:30|13548.3|13428.3|13561.77|13441.77|13561.77|13441.77|13548.3|13428.3|10
1643838340000|2022-02-02 21:45:40|13564.99|13444.99|13570.52|13450.52|13570.52|13450.52|13564.99|13444.99|10
1643838350000|2022-02-02 21:45:50|13570.69|13450.69|13574.76|13454.76|13574.76|13454.76|13570.69|13450.69|10
1643838360000|2022-02-02 21:46:00|13575.11|13455.11|13574.71|13454.71|13575.67|13455.67|13573.81|13453.81|10
1643838370000|2022-02-02 21:46:10|13575.1|13455.1|13570.87|13450.87|13575.1|13455.1|13570.87|13450.87|10
1643838380000|2022-02-02 21:46:20|13570.44|13450.44|13563.03|13443.03|13571.26|13451.26|13563.03|13443.03|10
1643838390000|2022-02-02 21:46:30|13562.22|13442.22|13561.56|13441.56|13563.24|13443.24|13561.56|13441.56|10
1643838400000|2022-02-02 21:46:40|13561.8|13441.8|13558.13|13438.13|13561.8|13441.8|13557.75|13437.75|10
1643838410000|2022-02-02 21:46:50|13558.1|13438.1|13564.94|13444.94|13564.94|13444.94|13557.31|13437.31|9
1643838420000|2022-02-02 21:47:00|13565.52|13445.52|13568.15|13448.15|13568.32|13448.32|13565.52|13445.52|10
1643838430000|2022-02-02 21:47:10|13568.45|13448.45|13577.71|13457.71|13577.71|13457.71|13568.45|13448.45|9
1643838440000|2022-02-02 21:47:20|13579.41|13459.41|13580.52|13460.52|13580.72|13460.72|13579.41|13459.41|10
1643838450000|2022-02-02 21:47:30|13580.32|13460.32|13569.37|13449.37|13580.32|13460.32|13569.37|13449.37|10
1643838460000|2022-02-02 21:47:40|13568.82|13448.82|13563.97|13443.97|13568.82|13448.82|13563.97|13443.97|10
1643838470000|2022-02-02 21:47:50|13563.22|13443.22|13562.16|13442.16|13563.22|13443.22|13561.6|13441.6|10
1643838480000|2022-02-02 21:48:00|13561.54|13441.54|13560.54|13440.54|13561.54|13441.54|13560.19|13440.19|10
1643838490000|2022-02-02 21:48:10|13560.14|13440.14|13555.95|13435.95|13560.14|13440.14|13555.95|13435.95|10
1643838500000|2022-02-02 21:48:20|13555.01|13435.01|13555.64|13435.64|13555.64|13435.64|13552.84|13432.84|10
1643838510000|2022-02-02 21:48:30|13554.98|13434.98|13556.15|13436.15|13557.88|13437.88|13554.98|13434.98|10
1643838520000|2022-02-02 21:48:40|13554.75|13434.75|13550.24|13430.24|13554.75|13434.75|13550.24|13430.24|10
1643838530000|2022-02-02 21:48:50|13548.21|13428.21|13537.95|13417.95|13548.21|13428.21|13537.49|13417.49|10
1643838540000|2022-02-02 21:49:00|13536.58|13416.58|13528.83|13408.83|13536.58|13416.58|13528.83|13408.83|10
1643838550000|2022-02-02 21:49:10|13528.5|13408.5|13527.15|13407.15|13528.5|13408.5|13527.15|13407.15|10
1643838560000|2022-02-02 21:49:20|13525.56|13405.56|13522.05|13402.05|13526.31|13406.31|13522.05|13402.05|10
1643838570000|2022-02-02 21:49:30|13520.69|13400.69|13513.1|13393.1|13520.69|13400.69|13513.1|13393.1|10
1643838580000|2022-02-02 21:49:40|13511.64|13391.64|13501.45|13381.45|13511.64|13391.64|13501.45|13381.45|10
1643838590000|2022-02-02 21:49:50|13500.92|13380.92|13494.66|13374.66|13500.92|13380.92|13494.3|13374.3|10
1643838600000|2022-02-02 21:50:00|13495.04|13375.04|13495.84|13375.84|13496.38|13376.38|13495.01|13375.01|10
1643838610000|2022-02-02 21:50:10|13495.81|13375.81|13503.22|13383.22|13503.32|13383.32|13495.81|13375.81|10
1643838620000|2022-02-02 21:50:20|13503.92|13383.92|13502.4|13382.4|13504.45|13384.45|13502.39|13382.39|10
1643838630000|2022-02-02 21:50:30|13502.02|13382.02|13505.39|13385.39|13505.39|13385.39|13502.02|13382.02|10
1643838640000|2022-02-02 21:50:40|13507.29|13387.29|13514.36|13394.36|13514.36|13394.36|13507.29|13387.29|10
1643838650000|2022-02-02 21:50:50|13515.49|13395.49|13518.63|13398.63|13518.63|13398.63|13515.37|13395.37|9
1643838660000|2022-02-02 21:51:00|13518.79|13398.79|13515.91|13395.91|13518.79|13398.79|13515.88|13395.88|10
1643838670000|2022-02-02 21:51:10|13517.71|13397.71|13524.2|13404.2|13524.2|13404.2|13517.55|13397.55|10
1643838680000|2022-02-02 21:51:20|13525.42|13405.42|13526.07|13406.07|13526.58|13406.58|13525.11|13405.11|10
1643838690000|2022-02-02 21:51:30|13525.94|13405.94|13526.14|13406.14|13527.26|13407.26|13525.09|13405.09|10
1643838700000|2022-02-02 21:51:40|13529.12|13409.12|13529.67|13409.67|13529.95|13409.95|13529.06|13409.06|10
1643838710000|2022-02-02 21:51:50|13529.5|13409.5|13529.6|13409.6|13531.33|13411.33|13528.34|13408.34|10
1643838720000|2022-02-02 21:52:00|13530.68|13410.68|13534.13|13414.13|13534.13|13414.13|13530.68|13410.68|10
1643838730000|2022-02-02 21:52:10|13534.04|13414.04|13537.55|13417.55|13537.6|13417.6|13534.04|13414.04|10
1643838740000|2022-02-02 21:52:20|13537.26|13417.26|13534.89|13414.89|13537.38|13417.38|13534.73|13414.73|9
1643838750000|2022-02-02 21:52:30|13534.42|13414.42|13534.08|13414.08|13534.69|13414.69|13533.84|13413.84|9
1643838760000|2022-02-02 21:52:40|13533.96|13413.96|13532.7|13412.7|13533.96|13413.96|13532.7|13412.7|10
1643838770000|2022-02-02 21:52:50|13533.2|13413.2|13539.2|13419.2|13539.2|13419.2|13533.2|13413.2|10
1643838780000|2022-02-02 21:53:00|13540.07|13420.07|13543.55|13423.55|13543.81|13423.81|13540.07|13420.07|10
1643838790000|2022-02-02 21:53:10|13543.67|13423.67|13543.64|13423.64|13545.01|13425.01|13543.64|13423.64|10
1643838800000|2022-02-02 21:53:20|13543.66|13423.66|13542.17|13422.17|13543.66|13423.66|13542.17|13422.17|10
1643838810000|2022-02-02 21:53:30|13541.99|13421.99|13542.25|13422.25|13542.44|13422.44|13541.91|13421.91|10
1643838820000|2022-02-02 21:53:40|13541.84|13421.84|13540.34|13420.34|13542.58|13422.58|13540.34|13420.34|10
1643838830000|2022-02-02 21:53:50|13540.28|13420.28|13539.85|13419.85|13540.7|13420.7|13539.85|13419.85|9
1643838840000|2022-02-02 21:54:00|13539.64|13419.64|13537.93|13417.93|13540.32|13420.32|13537.93|13417.93|10
1643838850000|2022-02-02 21:54:10|13537.3|13417.3|13532.62|13412.62|13537.3|13417.3|13532.62|13412.62|9
1643838860000|2022-02-02 21:54:20|13532.06|13412.06|13530.03|13410.03|13532.06|13412.06|13529.98|13409.98|10
1643838870000|2022-02-02 21:54:30|13530.36|13410.36|13529.76|13409.76|13532.09|13412.09|13529.76|13409.76|9
1643838880000|2022-02-02 21:54:40|13529.37|13409.37|13528.72|13408.72|13529.37|13409.37|13528.25|13408.25|10
1643838890000|2022-02-02 21:54:50|13528.97|13408.97|13531.41|13411.41|13531.6|13411.6|13528.97|13408.97|10
1643838900000|2022-02-02 21:55:00|13531.48|13411.48|13536.24|13416.24|13536.24|13416.24|13531.48|13411.48|10
1643838910000|2022-02-02 21:55:10|13538.38|13418.38|13549.81|13429.81|13550.08|13430.08|13538.2|13418.2|10
1643838920000|2022-02-02 21:55:20|13550.53|13430.53|13554.22|13434.22|13554.4|13434.4|13550.53|13430.53|10
1643838930000|2022-02-02 21:55:30|13554.19|13434.19|13556.34|13436.34|13556.46|13436.46|13554.19|13434.19|10
1643838940000|2022-02-02 21:55:40|13555.91|13435.91|13554.77|13434.77|13556.33|13436.33|13554.57|13434.57|10
1643838950000|2022-02-02 21:55:50|13554.56|13434.56|13553.6|13433.6|13554.56|13434.56|13553.6|13433.6|10
1643838960000|2022-02-02 21:56:00|13553.25|13433.25|13557.29|13437.29|13557.36|13437.36|13553.25|13433.25|10
1643838970000|2022-02-02 21:56:10|13557.63|13437.63|13559.36|13439.36|13559.36|13439.36|13557.02|13437.02|10
1643838980000|2022-02-02 21:56:20|13559.94|13439.94|13559.18|13439.18|13560.5|13440.5|13559.18|13439.18|10
1643838990000|2022-02-02 21:56:30|13559.68|13439.68|13558.13|13438.13|13559.68|13439.68|13558.11|13438.11|10
1643839000000|2022-02-02 21:56:40|13558.18|13438.18|13559.05|13439.05|13559.07|13439.07|13558.02|13438.02|10
1643839010000|2022-02-02 21:56:50|13559.52|13439.52|13562.25|13442.25|13562.25|13442.25|13559.52|13439.52|10
1643839020000|2022-02-02 21:57:00|13562.22|13442.22|13565.52|13445.52|13565.52|13445.52|13562.22|13442.22|10
1643839030000|2022-02-02 21:57:10|13565.76|13445.76|13567.86|13447.86|13568.05|13448.05|13565.76|13445.76|10
1643839040000|2022-02-02 21:57:20|13567.88|13447.88|13573.06|13453.06|13573.06|13453.06|13567.88|13447.88|10
1643839050000|2022-02-02 21:57:30|13573.27|13453.27|13584.23|13464.23|13584.23|13464.23|13573.27|13453.27|10
1643839060000|2022-02-02 21:57:40|13586|13466|13595.06|13475.06|13595.06|13475.06|13586|13466|9
1643839070000|2022-02-02 21:57:50|13595.1|13475.1|13597.96|13477.96|13597.96|13477.96|13595.1|13475.1|10
1643839080000|2022-02-02 21:58:00|13599.66|13479.66|13602.71|13482.71|13602.71|13482.71|13599.44|13479.44|10
1643839090000|2022-02-02 21:58:10|13602.85|13482.85|13603.49|13483.49|13603.76|13483.76|13602.55|13482.55|10
1643839100000|2022-02-02 21:58:20|13603.8|13483.8|13600.02|13480.02|13603.8|13483.8|13599.41|13479.41|10
1643839110000|2022-02-02 21:58:30|13600.55|13480.55|13588.03|13468.03|13600.55|13480.55|13588.03|13468.03|10
1643839120000|2022-02-02 21:58:40|13587.01|13467.01|13584.25|13464.25|13587.01|13467.01|13583.67|13463.67|10
1643839130000|2022-02-02 21:58:50|13584.28|13464.28|13586.39|13466.39|13586.52|13466.52|13583.73|13463.73|10
1643839140000|2022-02-02 21:59:00|13587.59|13467.59|13595.62|13475.62|13595.62|13475.62|13587.59|13467.59|10
1643839150000|2022-02-02 21:59:10|13595.97|13475.97|13591.2|13471.2|13595.97|13475.97|13591.2|13471.2|10
1643839160000|2022-02-02 21:59:20|13590.88|13470.88|13589.91|13469.91|13591.98|13471.98|13589.91|13469.91|9
1643839170000|2022-02-02 21:59:30|13590.02|13470.02|13589.23|13469.23|13590.46|13470.46|13588.39|13468.39|10
1643839180000|2022-02-02 21:59:40|13590.1|13470.1|13597.55|13477.55|13597.55|13477.55|13590.1|13470.1|10
1643839190000|2022-02-02 21:59:50|13598.08|13478.08|13605.75|13485.75|13605.75|13485.75|13598.08|13478.08|10
1643839200000|2022-02-02 22:00:00|13605.98|13485.98|13608.92|13488.92|13609.54|13489.54|13605.98|13485.98|10
1643839210000|2022-02-02 22:00:10|13608.75|13488.75|13607.26|13487.26|13609.18|13489.18|13605.38|13485.38|10
1643839220000|2022-02-02 22:00:20|13607.02|13487.02|13611.14|13491.14|13611.14|13491.14|13605.87|13485.87|10
1643839230000|2022-02-02 22:00:30|13611.23|13491.23|13624.8|13504.8|13624.8|13504.8|13611.23|13491.23|10
1643839240000|2022-02-02 22:00:40|13626.66|13506.66|13635.85|13515.85|13635.85|13515.85|13626.66|13506.66|10
1643839250000|2022-02-02 22:00:50|13637.11|13517.11|13658.08|13538.08|13658.08|13538.08|13637.11|13517.11|10
1643839260000|2022-02-02 22:01:00|13661.29|13541.29|13674.56|13554.56|13674.56|13554.56|13661.29|13541.29|9
1643839270000|2022-02-02 22:01:10|13674.49|13554.49|13676.85|13556.85|13676.85|13556.85|13674.34|13554.34|10
1643839280000|2022-02-02 22:01:20|13677.05|13557.05|13674.94|13554.94|13677.05|13557.05|13674.32|13554.32|10
1643839290000|2022-02-02 22:01:30|13675.92|13555.92|13674.32|13554.32|13676.22|13556.22|13673.79|13553.79|10
1643839300000|2022-02-02 22:01:40|13674.17|13554.17|13672.16|13552.16|13674.58|13554.58|13672.16|13552.16|9
1643839310000|2022-02-02 22:01:50|13671.88|13551.88|13668.55|13548.55|13671.88|13551.88|13668.36|13548.36|10
1643839320000|2022-02-02 22:02:00|13668.41|13548.41|13665.26|13545.26|13668.76|13548.76|13665.26|13545.26|10
1643839330000|2022-02-02 22:02:10|13665.32|13545.32|13662.89|13542.89|13665.32|13545.32|13662.61|13542.61|10
1643839340000|2022-02-02 22:02:20|13663.19|13543.19|13658.76|13538.76|13663.3|13543.3|13658.76|13538.76|10
1643839350000|2022-02-02 22:02:30|13658.09|13538.09|13652.22|13532.22|13658.09|13538.09|13652.22|13532.22|10
1643839360000|2022-02-02 22:02:40|13651.54|13531.54|13654.77|13534.77|13654.77|13534.77|13650.15|13530.15|10
1643839370000|2022-02-02 22:02:50|13654.89|13534.89|13656.18|13536.18|13656.28|13536.28|13653.9|13533.9|10
1643839380000|2022-02-02 22:03:00|13656.38|13536.38|13653.5|13533.5|13656.38|13536.38|13653.5|13533.5|10
1643839390000|2022-02-02 22:03:10|13653.26|13533.26|13648.67|13528.67|13653.26|13533.26|13648.67|13528.67|10
1643839400000|2022-02-02 22:03:20|13648.11|13528.11|13646.06|13526.06|13648.11|13528.11|13644.98|13524.98|10
1643839410000|2022-02-02 22:03:30|13645.37|13525.37|13644.3|13524.3|13645.51|13525.51|13644.3|13524.3|10
1643839420000|2022-02-02 22:03:40|13644.1|13524.1|13644.38|13524.38|13644.52|13524.52|13643.34|13523.34|10
1643839430000|2022-02-02 22:03:50|13644.06|13524.06|13640.94|13520.94|13644.06|13524.06|13640.94|13520.94|10
1643839440000|2022-02-02 22:04:00|13642.37|13522.37|13636.9|13516.9|13642.37|13522.37|13636.9|13516.9|10
1643839450000|2022-02-02 22:04:10|13635.61|13515.61|13621.6|13501.6|13635.61|13515.61|13621.6|13501.6|9
1643839460000|2022-02-02 22:04:20|13620.77|13500.77|13617.18|13497.18|13620.94|13500.94|13617.18|13497.18|10
1643839470000|2022-02-02 22:04:30|13616.82|13496.82|13613.64|13493.64|13616.82|13496.82|13613.64|13493.64|10
1643839480000|2022-02-02 22:04:40|13613.47|13493.47|13612.04|13492.04|13613.84|13493.84|13611.62|13491.62|10
1643839490000|2022-02-02 22:04:50|13613.02|13493.02|13615.3|13495.3|13615.69|13495.69|13612.88|13492.88|9
1643839500000|2022-02-02 22:05:00|13615.81|13495.81|13616.23|13496.23|13616.77|13496.77|13613.85|13493.85|10
1643839510000|2022-02-02 22:05:10|13615.86|13495.86|13608.16|13488.16|13615.86|13495.86|13608.16|13488.16|10
1643839520000|2022-02-02 22:05:20|13607.3|13487.3|13604.02|13484.02|13607.3|13487.3|13604.02|13484.02|9
1643839530000|2022-02-02 22:05:30|13603.85|13483.85|13597.31|13477.31|13604.05|13484.05|13596.76|13476.76|10
1643839540000|2022-02-02 22:05:40|13597.04|13477.04|13599.08|13479.08|13599.08|13479.08|13596.66|13476.66|10
1643839550000|2022-02-02 22:05:50|13599.27|13479.27|13605.09|13485.09|13605.09|13485.09|13599.27|13479.27|10
1643839560000|2022-02-02 22:06:00|13606.67|13486.67|13611.4|13491.4|13611.4|13491.4|13606.67|13486.67|10
1643839570000|2022-02-02 22:06:10|13611.85|13491.85|13621.04|13501.04|13621.33|13501.33|13611.85|13491.85|10
1643839580000|2022-02-02 22:06:20|13619.66|13499.66|13622.69|13502.69|13623.12|13503.12|13619.66|13499.66|10
1643839590000|2022-02-02 22:06:30|13622.49|13502.49|13627.25|13507.25|13627.25|13507.25|13622.49|13502.49|10
1643839600000|2022-02-02 22:06:40|13627.17|13507.17|13627.43|13507.43|13627.43|13507.43|13627.02|13507.02|10
1643839610000|2022-02-02 22:06:50|13627.33|13507.33|13628.93|13508.93|13630.18|13510.18|13627.23|13507.23|9
1643839620000|2022-02-02 22:07:00|13629.23|13509.23|13628.23|13508.23|13629.23|13509.23|13627.39|13507.39|10
1643839630000|2022-02-02 22:07:10|13628.5|13508.5|13631.02|13511.02|13631.02|13511.02|13628.26|13508.26|10
1643839640000|2022-02-02 22:07:20|13631.18|13511.18|13628.72|13508.72|13632.88|13512.88|13628.72|13508.72|10
1643839650000|2022-02-02 22:07:30|13628.62|13508.62|13628.96|13508.96|13628.96|13508.96|13626.92|13506.92|10
1643839660000|2022-02-02 22:07:40|13629.25|13509.25|13626.12|13506.12|13629.4|13509.4|13625.89|13505.89|10
1643839670000|2022-02-02 22:07:50|13626.13|13506.13|13620.26|13500.26|13626.13|13506.13|13620.06|13500.06|10
1643839680000|2022-02-02 22:08:00|13620.05|13500.05|13620.3|13500.3|13621.01|13501.01|13620.05|13500.05|9
1643839690000|2022-02-02 22:08:10|13620.71|13500.71|13623.2|13503.2|13624.09|13504.09|13620.71|13500.71|10
1643839700000|2022-02-02 22:08:20|13622.13|13502.13|13623.47|13503.47|13623.47|13503.47|13621.27|13501.27|10
1643839710000|2022-02-02 22:08:30|13623.87|13503.87|13620.93|13500.93|13624.38|13504.38|13620.93|13500.93|10
1643839720000|2022-02-02 22:08:40|13620.21|13500.21|13611.24|13491.24|13620.21|13500.21|13611.24|13491.24|10
1643839730000|2022-02-02 22:08:50|13611.11|13491.11|13611.3|13491.3|13611.3|13491.3|13610.68|13490.68|10
1643839740000|2022-02-02 22:09:00|13611.1|13491.1|13606.86|13486.86|13611.1|13491.1|13606.83|13486.83|10
1643839750000|2022-02-02 22:09:10|13602.87|13482.87|13601.48|13481.48|13602.87|13482.87|13601.48|13481.48|10
1643839760000|2022-02-02 22:09:20|13601.02|13481.02|13596.51|13476.51|13601.02|13481.02|13595.63|13475.63|10
1643839770000|2022-02-02 22:09:30|13596.3|13476.3|13591.83|13471.83|13596.3|13476.3|13591.82|13471.82|10
1643839780000|2022-02-02 22:09:40|13591.85|13471.85|13592.15|13472.15|13593.14|13473.14|13591.73|13471.73|10
1643839790000|2022-02-02 22:09:50|13592.69|13472.69|13594.75|13474.75|13594.76|13474.76|13592.69|13472.69|10
1643839800000|2022-02-02 22:10:00|13595.22|13475.22|13594.53|13474.53|13597.02|13477.02|13594.31|13474.31|10
1643839810000|2022-02-02 22:10:10|13594.74|13474.74|13593.82|13473.82|13594.74|13474.74|13593.28|13473.28|10
1643839820000|2022-02-02 22:10:20|13593.04|13473.04|13589.12|13469.12|13593.04|13473.04|13589.12|13469.12|10
1643839830000|2022-02-02 22:10:30|13589.11|13469.11|13586.22|13466.22|13589.11|13469.11|13586.22|13466.22|10
1643839840000|2022-02-02 22:10:40|13586.24|13466.24|13589.66|13469.66|13589.66|13469.66|13585.89|13465.89|10
1643839850000|2022-02-02 22:10:50|13590.25|13470.25|13589.62|13469.62|13590.84|13470.84|13589.62|13469.62|9
1643839860000|2022-02-02 22:11:00|13589.26|13469.26|13589.12|13469.12|13591.09|13471.09|13589.06|13469.06|10
1643839870000|2022-02-02 22:11:10|13589.44|13469.44|13582.88|13462.88|13589.7|13469.7|13582.88|13462.88|10
1643839880000|2022-02-02 22:11:20|13582.39|13462.39|13574.23|13454.23|13582.39|13462.39|13574.23|13454.23|10
1643839890000|2022-02-02 22:11:30|13574.39|13454.39|13569.07|13449.07|13574.39|13454.39|13569.04|13449.04|10
1643839900000|2022-02-02 22:11:40|13569.23|13449.23|13571.58|13451.58|13572.36|13452.36|13568.89|13448.89|10
1643839910000|2022-02-02 22:11:50|13572.7|13452.7|13572.14|13452.14|13574.13|13454.13|13571.92|13451.92|10
1643839920000|2022-02-02 22:12:00|13571.89|13451.89|13572.71|13452.71|13572.78|13452.78|13571.86|13451.86|10
1643839930000|2022-02-02 22:12:10|13572.76|13452.76|13572.85|13452.85|13573.67|13453.67|13572.46|13452.46|10
1643839940000|2022-02-02 22:12:20|13572.94|13452.94|13573.24|13453.24|13573.24|13453.24|13572.24|13452.24|10
1643839950000|2022-02-02 22:12:30|13572.53|13452.53|13569.72|13449.72|13572.69|13452.69|13569.72|13449.72|9
1643839960000|2022-02-02 22:12:40|13570.29|13450.29|13569.69|13449.69|13570.55|13450.55|13568.19|13448.19|10
1643839970000|2022-02-02 22:12:50|13568.85|13448.85|13564.25|13444.25|13568.85|13448.85|13564.04|13444.04|10
1643839980000|2022-02-02 22:13:00|13564.04|13444.04|13568.75|13448.75|13568.75|13448.75|13564.04|13444.04|9
1643839990000|2022-02-02 22:13:10|13568.63|13448.63|13564.2|13444.2|13568.63|13448.63|13564.2|13444.2|10
1643840000000|2022-02-02 22:13:20|13563.56|13443.56|13558.06|13438.06|13563.56|13443.56|13558.06|13438.06|10
1643840010000|2022-02-02 22:13:30|13557.65|13437.65|13559.89|13439.89|13559.89|13439.89|13557.27|13437.27|10
1643840020000|2022-02-02 22:13:40|13559.61|13439.61|13555.54|13435.54|13559.61|13439.61|13555.54|13435.54|10
1643840030000|2022-02-02 22:13:50|13554.66|13434.66|13553.57|13433.57|13554.8|13434.8|13553.57|13433.57|9
1643840040000|2022-02-02 22:14:00|13553.73|13433.73|13555.28|13435.28|13555.28|13435.28|13553.14|13433.14|10
1643840050000|2022-02-02 22:14:10|13554.95|13434.95|13555.84|13435.84|13556|13436|13554.66|13434.66|10
1643840060000|2022-02-02 22:14:20|13556.08|13436.08|13555.91|13435.91|13557.19|13437.19|13555.76|13435.76|10
1643840070000|2022-02-02 22:14:30|13555.39|13435.39|13554.51|13434.51|13556.52|13436.52|13554.51|13434.51|10
1643840080000|2022-02-02 22:14:40|13554.44|13434.44|13553.31|13433.31|13554.52|13434.52|13552.48|13432.48|10
1643840090000|2022-02-02 22:14:50|13552.87|13432.87|13552.83|13432.83|13553.44|13433.44|13552.3|13432.3|10
1643840100000|2022-02-02 22:15:00|13553.07|13433.07|13552.66|13432.66|13553.07|13433.07|13552.24|13432.24|9
1643840110000|2022-02-02 22:15:10|13553.29|13433.29|13553.8|13433.8|13553.8|13433.8|13552.49|13432.49|10
1643840120000|2022-02-02 22:15:20|13553.77|13433.77|13554.82|13434.82|13555.08|13435.08|13553.57|13433.57|10
1643840130000|2022-02-02 22:15:30|13554.27|13434.27|13562.73|13442.73|13562.73|13442.73|13554.15|13434.15|10
1643840140000|2022-02-02 22:15:40|13564.32|13444.32|13564.85|13444.85|13566.9|13446.9|13564.32|13444.32|10
1643840150000|2022-02-02 22:15:50|13565.61|13445.61|13564.72|13444.72|13566.5|13446.5|13564.72|13444.72|10
1643840160000|2022-02-02 22:16:00|13564.9|13444.9|13563.11|13443.11|13564.9|13444.9|13563.11|13443.11|10
1643840170000|2022-02-02 22:16:10|13562.91|13442.91|13563.68|13443.68|13563.68|13443.68|13562.83|13442.83|10
1643840180000|2022-02-02 22:16:20|13563.35|13443.35|13562.9|13442.9|13563.58|13443.58|13562.9|13442.9|10
1643840190000|2022-02-02 22:16:30|13562.65|13442.65|13559.34|13439.34|13562.65|13442.65|13558.88|13438.88|10
1643840200000|2022-02-02 22:16:40|13559.55|13439.55|13555.8|13435.8|13559.55|13439.55|13555.8|13435.8|10
1643840210000|2022-02-02 22:16:50|13555.38|13435.38|13551.49|13431.49|13555.38|13435.38|13551.49|13431.49|10
1643840220000|2022-02-02 22:17:00|13551.23|13431.23|13550.28|13430.28|13551.23|13431.23|13549.67|13429.67|10
1643840230000|2022-02-02 22:17:10|13550.41|13430.41|13550.42|13430.42|13551.28|13431.28|13549.99|13429.99|10
1643840240000|2022-02-02 22:17:20|13550.23|13430.23|13548.19|13428.19|13550.23|13430.23|13548.16|13428.16|10
1643840250000|2022-02-02 22:17:30|13548.49|13428.49|13549.62|13429.62|13550.38|13430.38|13548.49|13428.49|10
1643840260000|2022-02-02 22:17:40|13549.41|13429.41|13548.33|13428.33|13549.9|13429.9|13548.33|13428.33|10
1643840270000|2022-02-02 22:17:50|13548.25|13428.25|13547.87|13427.87|13549.92|13429.92|13547.87|13427.87|10
1643840280000|2022-02-02 22:18:00|13547.78|13427.78|13546.59|13426.59|13547.78|13427.78|13545.63|13425.63|10
1643840290000|2022-02-02 22:18:10|13546.03|13426.03|13545.33|13425.33|13546.03|13426.03|13544.11|13424.11|10
1643840300000|2022-02-02 22:18:20|13545.25|13425.25|13544.1|13424.1|13545.25|13425.25|13544.1|13424.1|10
1643840310000|2022-02-02 22:18:30|13544.26|13424.26|13544.15|13424.15|13545.25|13425.25|13544|13424|10
1643840320000|2022-02-02 22:18:40|13544.04|13424.04|13542.35|13422.35|13545.1|13425.1|13542.35|13422.35|10
1643840330000|2022-02-02 22:18:50|13542.18|13422.18|13542.98|13422.98|13543.19|13423.19|13542.18|13422.18|10
1643840340000|2022-02-02 22:19:00|13542.41|13422.41|13540.7|13420.7|13542.41|13422.41|13540.7|13420.7|10
1643840350000|2022-02-02 22:19:10|13540.21|13420.21|13537.12|13417.12|13540.21|13420.21|13537.12|13417.12|10
1643840360000|2022-02-02 22:19:20|13536.76|13416.76|13541.12|13421.12|13541.12|13421.12|13536.76|13416.76|10
1643840370000|2022-02-02 22:19:30|13541.83|13421.83|13542.59|13422.59|13542.59|13422.59|13541.17|13421.17|10
1643840380000|2022-02-02 22:19:40|13542.5|13422.5|13547.99|13427.99|13547.99|13427.99|13542.26|13422.26|10
1643840390000|2022-02-02 22:19:50|13548.23|13428.23|13551.07|13431.07|13551.07|13431.07|13548.23|13428.23|10
1643840400000|2022-02-02 22:20:00|13551.04|13431.04|13551.93|13431.93|13551.93|13431.93|13550.93|13430.93|10
1643840410000|2022-02-02 22:20:10|13551.79|13431.79|13552.23|13432.23|13552.8|13432.8|13551.66|13431.66|10
1643840420000|2022-02-02 22:20:20|13552.88|13432.88|13552|13432|13553.1|13433.1|13552|13432|10
1643840430000|2022-02-02 22:20:30|13552.14|13432.14|13551.16|13431.16|13552.33|13432.33|13551.08|13431.08|10
1643840440000|2022-02-02 22:20:40|13551.45|13431.45|13550.66|13430.66|13551.56|13431.56|13550.48|13430.48|9
1643840450000|2022-02-02 22:20:50|13551.93|13431.93|13550.61|13430.61|13552.04|13432.04|13550.61|13430.61|10
1643840460000|2022-02-02 22:21:00|13550.45|13430.45|13550.32|13430.32|13550.79|13430.79|13549.78|13429.78|9
1643840470000|2022-02-02 22:21:10|13550.37|13430.37|13548.49|13428.49|13550.37|13430.37|13548.41|13428.41|10
1643840480000|2022-02-02 22:21:20|13547.94|13427.94|13548.39|13428.39|13548.39|13428.39|13547.85|13427.85|10
1643840490000|2022-02-02 22:21:30|13548.49|13428.49|13550.13|13430.13|13550.38|13430.38|13548.36|13428.36|10
1643840500000|2022-02-02 22:21:40|13550.26|13430.26|13554.21|13434.21|13554.21|13434.21|13550.26|13430.26|10
1643840510000|2022-02-02 22:21:50|13554.28|13434.28|13556.8|13436.8|13556.95|13436.95|13554.28|13434.28|10
1643840520000|2022-02-02 22:22:00|13557.51|13437.51|13563.75|13443.75|13563.75|13443.75|13557.51|13437.51|10
1643840530000|2022-02-02 22:22:10|13563.89|13443.89|13572.86|13452.86|13572.86|13452.86|13563.89|13443.89|9
1643840540000|2022-02-02 22:22:20|13572.97|13452.97|13582.21|13462.21|13582.21|13462.21|13572.8|13452.8|10
1643840550000|2022-02-02 22:22:30|13584.45|13464.45|13591.72|13471.72|13591.77|13471.77|13584.35|13464.35|10
1643840560000|2022-02-02 22:22:40|13591.35|13471.35|13594.72|13474.72|13594.72|13474.72|13591.35|13471.35|9
1643840570000|2022-02-02 22:22:50|13595.78|13475.78|13603|13483|13603|13483|13595.78|13475.78|10
1643840580000|2022-02-02 22:23:00|13603.14|13483.14|13605.7|13485.7|13605.7|13485.7|13603.14|13483.14|10
1643840590000|2022-02-02 22:23:10|13606.99|13486.99|13607.33|13487.33|13607.74|13487.74|13606.25|13486.25|9
1643840600000|2022-02-02 22:23:20|13608.02|13488.02|13614.62|13494.62|13614.66|13494.66|13608.02|13488.02|10
1643840610000|2022-02-02 22:23:30|13615.27|13495.27|13618.49|13498.49|13619.9|13499.9|13615.27|13495.27|10
1643840620000|2022-02-02 22:23:40|13620.19|13500.19|13637.68|13517.68|13637.68|13517.68|13620.19|13500.19|10
1643840630000|2022-02-02 22:23:50|13639.59|13519.59|13642.55|13522.55|13642.98|13522.98|13639.31|13519.31|9
1643840640000|2022-02-02 22:24:00|13642.79|13522.79|13640.75|13520.75|13642.79|13522.79|13640.63|13520.63|10
1643840650000|2022-02-02 22:24:10|13640.28|13520.28|13634.69|13514.69|13640.28|13520.28|13634.69|13514.69|10
1643840660000|2022-02-02 22:24:20|13635.5|13515.5|13634.39|13514.39|13635.7|13515.7|13634.39|13514.39|10
1643840670000|2022-02-02 22:24:30|13635.02|13515.02|13640.83|13520.83|13640.97|13520.97|13635.02|13515.02|10
1643840680000|2022-02-02 22:24:40|13640.27|13520.27|13639.34|13519.34|13640.73|13520.73|13639.34|13519.34|10
1643840690000|2022-02-02 22:24:50|13639.87|13519.87|13640.63|13520.63|13642.26|13522.26|13639.87|13519.87|9
1643840700000|2022-02-02 22:25:00|13640.12|13520.12|13632.94|13512.94|13640.2|13520.2|13632.94|13512.94|10
1643840710000|2022-02-02 22:25:10|13632.41|13512.41|13626.99|13506.99|13632.41|13512.41|13626.99|13506.99|10
1643840720000|2022-02-02 22:25:20|13627.11|13507.11|13622.76|13502.76|13627.11|13507.11|13622.76|13502.76|10
1643840730000|2022-02-02 22:25:30|13622.86|13502.86|13617.22|13497.22|13623.06|13503.06|13617.22|13497.22|10
1643840740000|2022-02-02 22:25:40|13617.42|13497.42|13623.35|13503.35|13623.35|13503.35|13616.87|13496.87|10
1643840750000|2022-02-02 22:25:50|13624.18|13504.18|13632.73|13512.73|13633.17|13513.17|13624.18|13504.18|10
1643840760000|2022-02-02 22:26:00|13632.88|13512.88|13637.04|13517.04|13637.04|13517.04|13632.08|13512.08|10
1643840770000|2022-02-02 22:26:10|13637.39|13517.39|13647.3|13527.3|13647.58|13527.58|13637.39|13517.39|10
1643840780000|2022-02-02 22:26:20|13646.8|13526.8|13653|13533|13653|13533|13646.8|13526.8|10
1643840790000|2022-02-02 22:26:30|13650.34|13530.34|13657.56|13537.56|13657.56|13537.56|13650.34|13530.34|10
1643840800000|2022-02-02 22:26:40|13658.06|13538.06|13660.67|13540.67|13661.74|13541.74|13658.06|13538.06|9
1643840810000|2022-02-02 22:26:50|13660.96|13540.96|13660.42|13540.42|13661.51|13541.51|13659.62|13539.62|9
1643840820000|2022-02-02 22:27:00|13660.22|13540.22|13659.96|13539.96|13660.36|13540.36|13659.67|13539.67|9
1643840830000|2022-02-02 22:27:10|13660.39|13540.39|13663.41|13543.41|13663.41|13543.41|13660.39|13540.39|10
1643840840000|2022-02-02 22:27:20|13663.38|13543.38|13660.73|13540.73|13663.59|13543.59|13660.73|13540.73|10
1643840850000|2022-02-02 22:27:30|13660.5|13540.5|13656.32|13536.32|13660.5|13540.5|13656.32|13536.32|10
1643840860000|2022-02-02 22:27:40|13656|13536|13654.91|13534.91|13656.09|13536.09|13654.91|13534.91|10
1643840870000|2022-02-02 22:27:50|13655.87|13535.87|13659.78|13539.78|13659.78|13539.78|13655.87|13535.87|10
1643840880000|2022-02-02 22:28:00|13659.54|13539.54|13664.84|13544.84|13664.84|13544.84|13659.54|13539.54|10
1643840890000|2022-02-02 22:28:10|13664.96|13544.96|13666.19|13546.19|13666.84|13546.84|13664.77|13544.77|10
1643840900000|2022-02-02 22:28:20|13666.17|13546.17|13667.38|13547.38|13667.38|13547.38|13665.53|13545.53|10
1643840910000|2022-02-02 22:28:30|13667.33|13547.33|13667.42|13547.42|13667.68|13547.68|13666.68|13546.68|9
1643840920000|2022-02-02 22:28:40|13667.91|13547.91|13670.17|13550.17|13670.17|13550.17|13667.68|13547.68|9
1643840930000|2022-02-02 22:28:50|13669.57|13549.57|13667.4|13547.4|13669.57|13549.57|13667.4|13547.4|10
1643840940000|2022-02-02 22:29:00|13667.25|13547.25|13665.18|13545.18|13667.5|13547.5|13665.07|13545.07|10
1643840950000|2022-02-02 22:29:10|13665.48|13545.48|13667.11|13547.11|13667.11|13547.11|13665.28|13545.28|10
1643840960000|2022-02-02 22:29:20|13667.21|13547.21|13670.01|13550.01|13670.03|13550.03|13667.21|13547.21|10
1643840970000|2022-02-02 22:29:30|13670.98|13550.98|13668.66|13548.66|13670.98|13550.98|13668.66|13548.66|10
1643840980000|2022-02-02 22:29:40|13667.39|13547.39|13667.26|13547.26|13667.39|13547.39|13666.07|13546.07|10
1643840990000|2022-02-02 22:29:50|13666.37|13546.37|13668.95|13548.95|13669.69|13549.69|13666.37|13546.37|10
1643841000000|2022-02-02 22:30:00|13669.01|13549.01|13669.93|13549.93|13670.67|13550.67|13669.01|13549.01|9
1643841010000|2022-02-02 22:30:10|13670.7|13550.7|13672.8|13552.8|13672.8|13552.8|13670.7|13550.7|10
1643841020000|2022-02-02 22:30:20|13673.21|13553.21|13674.18|13554.18|13674.18|13554.18|13673.21|13553.21|9
1643841030000|2022-02-02 22:30:30|13674.23|13554.23|13673.65|13553.65|13674.44|13554.44|13673.65|13553.65|10
1643841040000|2022-02-02 22:30:40|13673.26|13553.26|13672.91|13552.91|13673.26|13553.26|13672.67|13552.67|10
1643841050000|2022-02-02 22:30:50|13673|13553|13674.1|13554.1|13674.1|13554.1|13672.71|13552.71|9
1643841060000|2022-02-02 22:31:00|13673.89|13553.89|13674.59|13554.59|13674.59|13554.59|13673.89|13553.89|9
1643841070000|2022-02-02 22:31:10|13674.66|13554.66|13675.49|13555.49|13675.49|13555.49|13674.54|13554.54|9
1643841080000|2022-02-02 22:31:20|13675.5|13555.5|13675.41|13555.41|13675.5|13555.5|13674.9|13554.9|7
1643841090000|2022-02-02 22:31:30|13675.45|13555.45|13674.75|13554.75|13675.45|13555.45|13674.72|13554.72|10
1643841100000|2022-02-02 22:31:40|13674.72|13554.72|13676.19|13556.19|13676.19|13556.19|13674.72|13554.72|10
1643841110000|2022-02-02 22:31:50|13675.98|13555.98|13675.91|13555.91|13675.98|13555.98|13675.42|13555.42|7
1643841120000|2022-02-02 22:32:00|13675.64|13555.64|13675.96|13555.96|13676.15|13556.15|13675.64|13555.64|9
1643841130000|2022-02-02 22:32:10|13676.33|13556.33|13679.44|13559.44|13679.44|13559.44|13676.33|13556.33|9
1643841140000|2022-02-02 22:32:20|13679.43|13559.43|13680.64|13560.64|13680.64|13560.64|13679.43|13559.43|8
1643841150000|2022-02-02 22:32:30|13680.54|13560.54|13681.87|13561.87|13681.87|13561.87|13680.54|13560.54|8
1643841160000|2022-02-02 22:32:40|13681.85|13561.85|13683.47|13563.47|13683.55|13563.55|13681.85|13561.85|8
1643841170000|2022-02-02 22:32:50|13683.34|13563.34|13684.44|13564.44|13684.44|13564.44|13683.34|13563.34|7
1643841180000|2022-02-02 22:33:00|13684.52|13564.52|13685.13|13565.13|13685.29|13565.29|13684.52|13564.52|7
1643841190000|2022-02-02 22:33:10|13685.15|13565.15|13685.82|13565.82|13686.02|13566.02|13685.15|13565.15|9
1643841200000|2022-02-02 22:33:20|13685.51|13565.51|13685.45|13565.45|13685.81|13565.81|13685.32|13565.32|8
1643841210000|2022-02-02 22:33:30|13685.39|13565.39|13682.18|13562.18|13685.39|13565.39|13682.18|13562.18|9
1643841220000|2022-02-02 22:33:40|13681.91|13561.91|13681.76|13561.76|13682.01|13562.01|13681.56|13561.56|8
1643841230000|2022-02-02 22:33:50|13681.72|13561.72|13681.82|13561.82|13682.4|13562.4|13681.72|13561.72|6
1643841240000|2022-02-02 22:34:00|13681.81|13561.81|13681.31|13561.31|13681.9|13561.9|13681.19|13561.19|7
1643841250000|2022-02-02 22:34:10|13681.43|13561.43|13681.17|13561.17|13681.6|13561.6|13681.04|13561.04|7
1643841260000|2022-02-02 22:34:20|13681.15|13561.15|13680.19|13560.19|13681.2|13561.2|13680.19|13560.19|6
1643841270000|2022-02-02 22:34:30|13679.52|13559.52|13679.64|13559.64|13679.66|13559.66|13679.13|13559.13|10
1643841280000|2022-02-02 22:34:40|13679.67|13559.67|13680.16|13560.16|13680.23|13560.23|13679.67|13559.67|10
1643841290000|2022-02-02 22:34:50|13681.09|13561.09|13682.39|13562.39|13682.58|13562.58|13681.09|13561.09|9
1643841300000|2022-02-02 22:35:00|13683.06|13563.06|13685.81|13565.81|13685.81|13565.81|13683.06|13563.06|10
1643841310000|2022-02-02 22:35:10|13685.94|13565.94|13687.31|13567.31|13687.31|13567.31|13685.94|13565.94|8
1643841320000|2022-02-02 22:35:20|13687.25|13567.25|13688.77|13568.77|13688.88|13568.88|13687.25|13567.25|9
1643841330000|2022-02-02 22:35:30|13689.13|13569.13|13692.5|13572.5|13692.5|13572.5|13688.81|13568.81|8
1643841340000|2022-02-02 22:35:40|13692.52|13572.52|13693.14|13573.14|13694.24|13574.24|13692.52|13572.52|10
1643841350000|2022-02-02 22:35:50|13693.64|13573.64|13695.46|13575.46|13695.46|13575.46|13692.76|13572.76|10
1643841360000|2022-02-02 22:36:00|13695.8|13575.8|13695.83|13575.83|13696.34|13576.34|13695.74|13575.74|9
1643841370000|2022-02-02 22:36:10|13695.93|13575.93|13700.66|13580.66|13700.66|13580.66|13695.93|13575.93|10
1643841380000|2022-02-02 22:36:20|13700.58|13580.58|13702.2|13582.2|13702.2|13582.2|13699.5|13579.5|10
1643841390000|2022-02-02 22:36:30|13703.11|13583.11|13704.01|13584.01|13704.28|13584.28|13702.33|13582.33|10
1643841400000|2022-02-02 22:36:40|13704.22|13584.22|13707.31|13587.31|13707.31|13587.31|13704.22|13584.22|10
1643841410000|2022-02-02 22:36:50|13707.49|13587.49|13710.7|13590.7|13710.7|13590.7|13707.49|13587.49|9
1643841420000|2022-02-02 22:37:00|13712.68|13592.68|13714.19|13594.19|13714.19|13594.19|13712.57|13592.57|10
1643841430000|2022-02-02 22:37:10|13714.72|13594.72|13734.81|13614.81|13734.81|13614.81|13714.72|13594.72|10
1643841440000|2022-02-02 22:37:20|13735.52|13615.52|13735.04|13615.04|13737.24|13617.24|13735.04|13615.04|10
1643841450000|2022-02-02 22:37:30|13735.43|13615.43|13734.99|13614.99|13736.68|13616.68|13734.69|13614.69|10
1643841460000|2022-02-02 22:37:40|13734.82|13614.82|13737.45|13617.45|13737.66|13617.66|13734.82|13614.82|10
1643841470000|2022-02-02 22:37:50|13737.46|13617.46|13738.9|13618.9|13738.9|13618.9|13737.46|13617.46|10
1643841480000|2022-02-02 22:38:00|13738.73|13618.73|13738.44|13618.44|13738.78|13618.78|13738.23|13618.23|10
1643841490000|2022-02-02 22:38:10|13738.42|13618.42|13736.13|13616.13|13738.42|13618.42|13736.13|13616.13|9
1643841500000|2022-02-02 22:38:20|13736.51|13616.51|13735.08|13615.08|13736.93|13616.93|13734.84|13614.84|10
1643841510000|2022-02-02 22:38:30|13734.08|13614.08|13734.06|13614.06|13734.29|13614.29|13734.01|13614.01|9
1643841520000|2022-02-02 22:38:40|13733.08|13613.08|13729.95|13609.95|13733.08|13613.08|13729.95|13609.95|10
1643841530000|2022-02-02 22:38:50|13729.32|13609.32|13727.26|13607.26|13729.32|13609.32|13727.26|13607.26|10
1643841540000|2022-02-02 22:39:00|13727.22|13607.22|13727.02|13607.02|13727.26|13607.26|13726.05|13606.05|10
1643841550000|2022-02-02 22:39:10|13727|13607|13729.61|13609.61|13729.61|13609.61|13726.34|13606.34|10
1643841560000|2022-02-02 22:39:20|13729.89|13609.89|13731.2|13611.2|13731.2|13611.2|13729.89|13609.89|9
1643841570000|2022-02-02 22:39:30|13731.59|13611.59|13737.25|13617.25|13737.25|13617.25|13731.57|13611.57|10
1643841580000|2022-02-02 22:39:40|13737.09|13617.09|13736.43|13616.43|13737.09|13617.09|13735.4|13615.4|10
1643841590000|2022-02-02 22:39:50|13737.11|13617.11|13741.41|13621.41|13741.41|13621.41|13737.11|13617.11|10
1643841600000|2022-02-02 22:40:00|13741.49|13621.49|13741.37|13621.37|13741.59|13621.59|13740.9|13620.9|10
1643841610000|2022-02-02 22:40:10|13741|13621|13741.47|13621.47|13741.47|13621.47|13740.74|13620.74|10
1643841620000|2022-02-02 22:40:20|13741.15|13621.15|13741.65|13621.65|13742.29|13622.29|13741.15|13621.15|10
1643841630000|2022-02-02 22:40:30|13741.81|13621.81|13744.1|13624.1|13744.1|13624.1|13741.81|13621.81|10
1643841640000|2022-02-02 22:40:40|13744.17|13624.17|13747.37|13627.37|13747.37|13627.37|13744.17|13624.17|10
1643841650000|2022-02-02 22:40:50|13747.58|13627.58|13747.99|13627.99|13748.42|13628.42|13747.58|13627.58|10
1643841660000|2022-02-02 22:41:00|13747.95|13627.95|13747.04|13627.04|13747.95|13627.95|13747.04|13627.04|10
1643841670000|2022-02-02 22:41:10|13746.67|13626.67|13747.08|13627.08|13747.87|13627.87|13746.67|13626.67|9
1643841680000|2022-02-02 22:41:20|13746.88|13626.88|13746.79|13626.79|13747.26|13627.26|13746.61|13626.61|10
1643841690000|2022-02-02 22:41:30|13748.62|13628.62|13747.48|13627.48|13748.62|13628.62|13746.7|13626.7|10
1643841700000|2022-02-02 22:41:40|13747.41|13627.41|13746.73|13626.73|13747.52|13627.52|13746.7|13626.7|9
1643841710000|2022-02-02 22:41:50|13746.54|13626.54|13746.72|13626.72|13746.72|13626.72|13746.18|13626.18|10
1643841720000|2022-02-02 22:42:00|13747.05|13627.05|13748.56|13628.56|13748.56|13628.56|13746.93|13626.93|10
1643841730000|2022-02-02 22:42:10|13748.66|13628.66|13751.89|13631.89|13751.89|13631.89|13748.24|13628.24|10
1643841740000|2022-02-02 22:42:20|13751.9|13631.9|13752.58|13632.58|13752.73|13632.73|13751.9|13631.9|9
1643841750000|2022-02-02 22:42:30|13752.94|13632.94|13750.24|13630.24|13753.87|13633.87|13750.24|13630.24|10
1643841760000|2022-02-02 22:42:40|13749.56|13629.56|13753.52|13633.52|13753.58|13633.58|13749.19|13629.19|10
1643841770000|2022-02-02 22:42:50|13753.93|13633.93|13755.62|13635.62|13755.62|13635.62|13753.93|13633.93|10
1643841780000|2022-02-02 22:43:00|13755.57|13635.57|13756.22|13636.22|13756.24|13636.24|13755.4|13635.4|9
1643841790000|2022-02-02 22:43:10|13756.3|13636.3|13756.51|13636.51|13756.81|13636.81|13755.93|13635.93|10
1643841800000|2022-02-02 22:43:20|13756.98|13636.98|13756.52|13636.52|13757.63|13637.63|13756.33|13636.33|10
1643841810000|2022-02-02 22:43:30|13756.25|13636.25|13753.47|13633.47|13756.25|13636.25|13753.36|13633.36|9
1643841820000|2022-02-02 22:43:40|13753.35|13633.35|13751.13|13631.13|13754|13634|13751.07|13631.07|9
1643841830000|2022-02-02 22:43:50|13751.01|13631.01|13753.19|13633.19|13753.19|13633.19|13750.52|13630.52|10
1643841840000|2022-02-02 22:44:00|13753.88|13633.88|13755.64|13635.64|13755.64|13635.64|13753.88|13633.88|10
1643841850000|2022-02-02 22:44:10|13755.67|13635.67|13758.67|13638.67|13758.67|13638.67|13755.67|13635.67|9
1643841860000|2022-02-02 22:44:20|13758.96|13638.96|13758.46|13638.46|13759.27|13639.27|13758.46|13638.46|9
1643841870000|2022-02-02 22:44:30|13758.57|13638.57|13757.1|13637.1|13758.94|13638.94|13757.1|13637.1|10
1643841880000|2022-02-02 22:44:40|13756.88|13636.88|13756.42|13636.42|13756.88|13636.88|13756.16|13636.16|9
1643841890000|2022-02-02 22:44:50|13756.51|13636.51|13755.53|13635.53|13756.82|13636.82|13755.53|13635.53|10
1643841900000|2022-02-02 22:45:00|13755.87|13635.87|13755.9|13635.9|13755.9|13635.9|13755.71|13635.71|10
1643841910000|2022-02-02 22:45:10|13755.85|13635.85|13755.69|13635.69|13755.85|13635.85|13755.49|13635.49|8
1643841920000|2022-02-02 22:45:20|13755.72|13635.72|13755.18|13635.18|13755.78|13635.78|13755.18|13635.18|9
1643841930000|2022-02-02 22:45:30|13755.15|13635.15|13755.72|13635.72|13755.72|13635.72|13754.76|13634.76|10
1643841940000|2022-02-02 22:45:40|13755.93|13635.93|13755.94|13635.94|13756.17|13636.17|13755.71|13635.71|10
1643841950000|2022-02-02 22:45:50|13755.97|13635.97|13755.04|13635.04|13755.97|13635.97|13755.04|13635.04|9
1643841960000|2022-02-02 22:46:00|13754.48|13634.48|13753.26|13633.26|13754.48|13634.48|13753.26|13633.26|10
1643841970000|2022-02-02 22:46:10|13753.25|13633.25|13747.57|13627.57|13753.25|13633.25|13747.57|13627.57|10
1643841980000|2022-02-02 22:46:20|13747.61|13627.61|13748.85|13628.85|13748.85|13628.85|13747.61|13627.61|9
1643841990000|2022-02-02 22:46:30|13748.68|13628.68|13750.62|13630.62|13750.62|13630.62|13748.67|13628.67|8
1643842000000|2022-02-02 22:46:40|13750.59|13630.59|13751.32|13631.32|13751.54|13631.54|13749.95|13629.95|10
1643842010000|2022-02-02 22:46:50|13751.26|13631.26|13751.76|13631.76|13751.96|13631.96|13751.22|13631.22|9
1643842020000|2022-02-02 22:47:00|13751.44|13631.44|13749.56|13629.56|13751.71|13631.71|13749.56|13629.56|10
1643842030000|2022-02-02 22:47:10|13750.01|13630.01|13748.36|13628.36|13750.01|13630.01|13747.67|13627.67|10
1643842040000|2022-02-02 22:47:20|13748.34|13628.34|13748.05|13628.05|13748.49|13628.49|13747.66|13627.66|9
1643842050000|2022-02-02 22:47:30|13748.28|13628.28|13747.29|13627.29|13748.28|13628.28|13747.29|13627.29|10
1643842060000|2022-02-02 22:47:40|13747.12|13627.12|13745.58|13625.58|13747.12|13627.12|13745.57|13625.57|10
1643842070000|2022-02-02 22:47:50|13745.55|13625.55|13742.17|13622.17|13745.6|13625.6|13742.17|13622.17|10
1643842080000|2022-02-02 22:48:00|13741.26|13621.26|13735.83|13615.83|13741.26|13621.26|13735.83|13615.83|10
1643842090000|2022-02-02 22:48:10|13735.65|13615.65|13731.47|13611.47|13735.65|13615.65|13731.21|13611.21|10
1643842100000|2022-02-02 22:48:20|13732.09|13612.09|13730.99|13610.99|13732.37|13612.37|13730.99|13610.99|8
1643842110000|2022-02-02 22:48:30|13731.01|13611.01|13729.38|13609.38|13731.01|13611.01|13728.95|13608.95|9
1643842120000|2022-02-02 22:48:40|13728.37|13608.37|13723.26|13603.26|13728.37|13608.37|13723.26|13603.26|9
1643842130000|2022-02-02 22:48:50|13723.16|13603.16|13721.21|13601.21|13723.16|13603.16|13721.21|13601.21|10
1643842140000|2022-02-02 22:49:00|13721.03|13601.03|13720.11|13600.11|13721.23|13601.23|13720.11|13600.11|9
1643842150000|2022-02-02 22:49:10|13719.68|13599.68|13715.24|13595.24|13719.92|13599.92|13715.24|13595.24|10
1643842160000|2022-02-02 22:49:20|13715.21|13595.21|13716.43|13596.43|13716.43|13596.43|13715.21|13595.21|10
1643842170000|2022-02-02 22:49:30|13716.56|13596.56|13714.81|13594.81|13716.56|13596.56|13714.38|13594.38|10
1643842180000|2022-02-02 22:49:40|13714.57|13594.57|13713.46|13593.46|13714.57|13594.57|13713.46|13593.46|9
1643842190000|2022-02-02 22:49:50|13712.93|13592.93|13712.76|13592.76|13713.35|13593.35|13712.19|13592.19|10
1643842200000|2022-02-02 22:50:00|13712.63|13592.63|13710.7|13590.7|13712.66|13592.66|13710.7|13590.7|9
1643842210000|2022-02-02 22:50:10|13710.6|13590.6|13708.57|13588.57|13711.07|13591.07|13708.57|13588.57|10
1643842220000|2022-02-02 22:50:20|13705.81|13585.81|13706.76|13586.76|13706.76|13586.76|13704.76|13584.76|10
1643842230000|2022-02-02 22:50:30|13706.45|13586.45|13707.3|13587.3|13707.93|13587.93|13706.45|13586.45|10
1643842240000|2022-02-02 22:50:40|13707.47|13587.47|13711.14|13591.14|13711.28|13591.28|13707.47|13587.47|10
1643842250000|2022-02-02 22:50:50|13711.37|13591.37|13712.39|13592.39|13712.39|13592.39|13711.05|13591.05|9
1643842260000|2022-02-02 22:51:00|13712.62|13592.62|13711.92|13591.92|13712.77|13592.77|13711.38|13591.38|10
1643842270000|2022-02-02 22:51:10|13712.11|13592.11|13714.4|13594.4|13714.4|13594.4|13712.11|13592.11|8
1643842280000|2022-02-02 22:51:20|13714.47|13594.47|13714.94|13594.94|13715.21|13595.21|13714.03|13594.03|9
1643842290000|2022-02-02 22:51:30|13715.27|13595.27|13714.17|13594.17|13715.71|13595.71|13713.85|13593.85|9
1643842300000|2022-02-02 22:51:40|13714.33|13594.33|13716.21|13596.21|13716.21|13596.21|13714.33|13594.33|10
1643842310000|2022-02-02 22:51:50|13715.99|13595.99|13715.35|13595.35|13716.35|13596.35|13715.35|13595.35|9
1643842320000|2022-02-02 22:52:00|13715.03|13595.03|13715.83|13595.83|13715.83|13595.83|13713.96|13593.96|10
1643842330000|2022-02-02 22:52:10|13715.78|13595.78|13716.18|13596.18|13716.41|13596.41|13715.78|13595.78|10
1643842340000|2022-02-02 22:52:20|13716.01|13596.01|13717.06|13597.06|13717.06|13597.06|13716.01|13596.01|8
1643842350000|2022-02-02 22:52:30|13716.98|13596.98|13714.59|13594.59|13716.98|13596.98|13714.59|13594.59|10
1643842360000|2022-02-02 22:52:40|13714.38|13594.38|13714.72|13594.72|13714.72|13594.72|13713.72|13593.72|10
1643842370000|2022-02-02 22:52:50|13714.5|13594.5|13712.86|13592.86|13714.92|13594.92|13712.16|13592.16|10
1643842380000|2022-02-02 22:53:00|13712.89|13592.89|13712.28|13592.28|13713.31|13593.31|13712.28|13592.28|10
1643842390000|2022-02-02 22:53:10|13711.67|13591.67|13711.35|13591.35|13712.23|13592.23|13711.35|13591.35|9
1643842400000|2022-02-02 22:53:20|13711.47|13591.47|13711.43|13591.43|13711.77|13591.77|13711.22|13591.22|10
1643842410000|2022-02-02 22:53:30|13711.62|13591.62|13715.56|13595.56|13715.64|13595.64|13711.62|13591.62|10
1643842420000|2022-02-02 22:53:40|13715.23|13595.23|13714.48|13594.48|13715.48|13595.48|13714.48|13594.48|10
1643842430000|2022-02-02 22:53:50|13714.52|13594.52|13713.67|13593.67|13714.52|13594.52|13713.67|13593.67|8
1643842440000|2022-02-02 22:54:00|13713.68|13593.68|13712.57|13592.57|13713.94|13593.94|13712.47|13592.47|10
1643842450000|2022-02-02 22:54:10|13712.93|13592.93|13712.57|13592.57|13712.93|13592.93|13712.18|13592.18|9
1643842460000|2022-02-02 22:54:20|13712.19|13592.19|13709.67|13589.67|13712.59|13592.59|13709.67|13589.67|10
1643842470000|2022-02-02 22:54:30|13708.67|13588.67|13707.51|13587.51|13708.67|13588.67|13707.51|13587.51|10
1643842480000|2022-02-02 22:54:40|13707.48|13587.48|13703.81|13583.81|13707.6|13587.6|13703.81|13583.81|8
1643842490000|2022-02-02 22:54:50|13703.49|13583.49|13695.74|13575.74|13703.49|13583.49|13695.74|13575.74|10
1643842500000|2022-02-02 22:55:00|13695.81|13575.81|13689.02|13569.02|13695.81|13575.81|13688.95|13568.95|10
1643842510000|2022-02-02 22:55:10|13687.46|13567.46|13681.03|13561.03|13687.46|13567.46|13681.03|13561.03|10
1643842520000|2022-02-02 22:55:20|13680.07|13560.07|13670.98|13550.98|13680.07|13560.07|13670.98|13550.98|10
1643842530000|2022-02-02 22:55:30|13671.14|13551.14|13668.51|13548.51|13671.14|13551.14|13668.51|13548.51|10
1643842540000|2022-02-02 22:55:40|13668|13548|13667.13|13547.13|13668|13548|13667.13|13547.13|10
1643842550000|2022-02-02 22:55:50|13667.35|13547.35|13667.56|13547.56|13668.37|13548.37|13667.32|13547.32|10
1643842560000|2022-02-02 22:56:00|13668.28|13548.28|13667.55|13547.55|13668.54|13548.54|13666.65|13546.65|9
1643842570000|2022-02-02 22:56:10|13667.48|13547.48|13675.42|13555.42|13675.42|13555.42|13667.48|13547.48|9
1643842580000|2022-02-02 22:56:20|13675.83|13555.83|13683.11|13563.11|13683.11|13563.11|13675.83|13555.83|10
1643842590000|2022-02-02 22:56:30|13684.44|13564.44|13687.99|13567.99|13687.99|13567.99|13684.44|13564.44|10
1643842600000|2022-02-02 22:56:40|13687.54|13567.54|13689.66|13569.66|13689.66|13569.66|13687.54|13567.54|10
1643842610000|2022-02-02 22:56:50|13690.34|13570.34|13691.88|13571.88|13692.35|13572.35|13690.34|13570.34|9
1643842620000|2022-02-02 22:57:00|13692.17|13572.17|13689.6|13569.6|13692.33|13572.33|13689.6|13569.6|10
1643842630000|2022-02-02 22:57:10|13690.06|13570.06|13689.96|13569.96|13690.16|13570.16|13689.13|13569.13|10
1643842640000|2022-02-02 22:57:20|13690.02|13570.02|13689.12|13569.12|13690.02|13570.02|13688.89|13568.89|10
1643842650000|2022-02-02 22:57:30|13688.67|13568.67|13687.23|13567.23|13688.67|13568.67|13687.23|13567.23|10
1643842660000|2022-02-02 22:57:40|13687.36|13567.36|13687.4|13567.4|13687.86|13567.86|13687.36|13567.36|10
1643842670000|2022-02-02 22:57:50|13687.32|13567.32|13687.09|13567.09|13687.32|13567.32|13686.32|13566.32|10
1643842680000|2022-02-02 22:58:00|13686.98|13566.98|13686.23|13566.23|13686.98|13566.98|13686.2|13566.2|10
1643842690000|2022-02-02 22:58:10|13686.12|13566.12|13682.15|13562.15|13686.12|13566.12|13682.15|13562.15|10
1643842700000|2022-02-02 22:58:20|13681.61|13561.61|13678.47|13558.47|13681.61|13561.61|13677.63|13557.63|10
1643842710000|2022-02-02 22:58:30|13678.03|13558.03|13676.48|13556.48|13678.03|13558.03|13676.46|13556.46|10
1643842720000|2022-02-02 22:58:40|13676.61|13556.61|13676.54|13556.54|13676.61|13556.61|13674.67|13554.67|10
1643842730000|2022-02-02 22:58:50|13676.9|13556.9|13680.09|13560.09|13680.09|13560.09|13676.87|13556.87|10
1643842740000|2022-02-02 22:59:00|13680.8|13560.8|13681.75|13561.75|13681.75|13561.75|13680.04|13560.04|10
1643842750000|2022-02-02 22:59:10|13681.85|13561.85|13683.16|13563.16|13683.53|13563.53|13681.85|13561.85|10
1643842760000|2022-02-02 22:59:20|13683.25|13563.25|13682.04|13562.04|13683.25|13563.25|13682.04|13562.04|10
1643842770000|2022-02-02 22:59:30|13681.59|13561.59|13680.79|13560.79|13681.59|13561.59|13680.28|13560.28|9
1643842780000|2022-02-02 22:59:40|13680.22|13560.22|13679.56|13559.56|13680.43|13560.43|13679.56|13559.56|10
1643842790000|2022-02-02 22:59:50|13679.24|13559.24|13677.28|13557.28|13679.24|13559.24|13677.12|13557.12|10
1643842800000|2022-02-02 23:00:00|13677.51|13557.51|13678.4|13558.4|13678.4|13558.4|13677.01|13557.01|10
1643842810000|2022-02-02 23:00:10|13678.53|13558.53|13684.84|13564.84|13684.84|13564.84|13678.53|13558.53|10
1643842820000|2022-02-02 23:00:20|13685.54|13565.54|13686.99|13566.99|13686.99|13566.99|13685.26|13565.26|9
1643842830000|2022-02-02 23:00:30|13687.21|13567.21|13693.33|13573.33|13693.33|13573.33|13687.21|13567.21|10
1643842840000|2022-02-02 23:00:40|13693.76|13573.76|13700.98|13580.98|13700.98|13580.98|13693.76|13573.76|10
1643842850000|2022-02-02 23:00:50|13700.78|13580.78|13703.79|13583.79|13703.79|13583.79|13700.6|13580.6|10
1643842860000|2022-02-02 23:01:00|13703.63|13583.63|13705.38|13585.38|13705.38|13585.38|13703.63|13583.63|10
1643842870000|2022-02-02 23:01:10|13705.36|13585.36|13712.66|13592.66|13712.66|13592.66|13705.36|13585.36|10
1643842880000|2022-02-02 23:01:20|13713.34|13593.34|13714.07|13594.07|13714.84|13594.84|13713.34|13593.34|10
1643842890000|2022-02-02 23:01:30|13713.79|13593.79|13710.37|13590.37|13715.22|13595.22|13710.37|13590.37|10
1643842900000|2022-02-02 23:01:40|13709.08|13589.08|13700.76|13580.76|13709.08|13589.08|13700.76|13580.76|10
1643842910000|2022-02-02 23:01:50|13700.59|13580.59|13695.66|13575.66|13700.59|13580.59|13695.66|13575.66|10
1643842920000|2022-02-02 23:02:00|13695.18|13575.18|13686.63|13566.63|13695.18|13575.18|13686.63|13566.63|10
1643842930000|2022-02-02 23:02:10|13686.35|13566.35|13680.24|13560.24|13686.35|13566.35|13680.01|13560.01|10
1643842940000|2022-02-02 23:02:20|13678.4|13558.4|13674.78|13554.78|13678.4|13558.4|13674.76|13554.76|10
1643842950000|2022-02-02 23:02:30|13674.31|13554.31|13669.95|13549.95|13674.31|13554.31|13669.95|13549.95|10
1643842960000|2022-02-02 23:02:40|13670.15|13550.15|13667.81|13547.81|13670.15|13550.15|13667.81|13547.81|10
1643842970000|2022-02-02 23:02:50|13666.92|13546.92|13662.44|13542.44|13666.92|13546.92|13662.34|13542.34|10
1643842980000|2022-02-02 23:03:00|13661.37|13541.37|13653.26|13533.26|13661.37|13541.37|13653.26|13533.26|10
1643842990000|2022-02-02 23:03:10|13653.28|13533.28|13649.87|13529.87|13653.28|13533.28|13649.47|13529.47|10
1643843000000|2022-02-02 23:03:20|13650.24|13530.24|13649.07|13529.07|13650.27|13530.27|13648.05|13528.05|10
1643843010000|2022-02-02 23:03:30|13649.96|13529.96|13655.52|13535.52|13655.52|13535.52|13649.96|13529.96|10
1643843020000|2022-02-02 23:03:40|13655.99|13535.99|13658.44|13538.44|13658.44|13538.44|13655.21|13535.21|10
1643843030000|2022-02-02 23:03:50|13659.01|13539.01|13662.96|13542.96|13662.96|13542.96|13659.01|13539.01|10
1643843040000|2022-02-02 23:04:00|13663.23|13543.23|13666.58|13546.58|13666.58|13546.58|13663.23|13543.23|9
1643843050000|2022-02-02 23:04:10|13668.13|13548.13|13669.91|13549.91|13670|13550|13668.13|13548.13|10
1643843060000|2022-02-02 23:04:20|13670.09|13550.09|13671.53|13551.53|13672.16|13552.16|13669.92|13549.92|10
1643843070000|2022-02-02 23:04:30|13671.6|13551.6|13673.17|13553.17|13673.17|13553.17|13671.35|13551.35|10
1643843080000|2022-02-02 23:04:40|13673.82|13553.82|13678.1|13558.1|13678.1|13558.1|13673.16|13553.16|10
1643843090000|2022-02-02 23:04:50|13678.09|13558.09|13686.54|13566.54|13686.54|13566.54|13678.09|13558.09|10
1643843100000|2022-02-02 23:05:00|13686.67|13566.67|13693.85|13573.85|13693.85|13573.85|13686.67|13566.67|10
1643843110000|2022-02-02 23:05:10|13693.76|13573.76|13694.81|13574.81|13695.51|13575.51|13693.76|13573.76|10
1643843120000|2022-02-02 23:05:20|13696.24|13576.24|13699.17|13579.17|13699.17|13579.17|13696.24|13576.24|10
1643843130000|2022-02-02 23:05:30|13699.36|13579.36|13700.83|13580.83|13700.83|13580.83|13699.2|13579.2|10
1643843140000|2022-02-02 23:05:40|13700.89|13580.89|13702.71|13582.71|13702.71|13582.71|13699.82|13579.82|10
1643843150000|2022-02-02 23:05:50|13702.39|13582.39|13700.09|13580.09|13702.39|13582.39|13699.39|13579.39|10
1643843160000|2022-02-02 23:06:00|13699.92|13579.92|13698.58|13578.58|13699.92|13579.92|13698.3|13578.3|10
1643843170000|2022-02-02 23:06:10|13698.02|13578.02|13696.39|13576.39|13698.08|13578.08|13696.34|13576.34|10
1643843180000|2022-02-02 23:06:20|13696.14|13576.14|13692.17|13572.17|13696.14|13576.14|13692.17|13572.17|9
1643843190000|2022-02-02 23:06:30|13691.95|13571.95|13687.53|13567.53|13691.95|13571.95|13687.17|13567.17|10
1643843200000|2022-02-02 23:06:40|13687.08|13567.08|13686.56|13566.56|13687.08|13567.08|13684.68|13564.68|10
1643843210000|2022-02-02 23:06:50|13686.61|13566.61|13686.84|13566.84|13687.17|13567.17|13686.61|13566.61|10
1643843220000|2022-02-02 23:07:00|13686.41|13566.41|13689.33|13569.33|13689.62|13569.62|13686.41|13566.41|10
1643843230000|2022-02-02 23:07:10|13689.59|13569.59|13688.42|13568.42|13689.87|13569.87|13688.42|13568.42|8
1643843240000|2022-02-02 23:07:20|13688.59|13568.59|13689.6|13569.6|13689.97|13569.97|13688.26|13568.26|10
1643843250000|2022-02-02 23:07:30|13690.31|13570.31|13691.17|13571.17|13691.19|13571.19|13689.99|13569.99|10
1643843260000|2022-02-02 23:07:40|13691.15|13571.15|13693.77|13573.77|13693.77|13573.77|13690.79|13570.79|10
1643843270000|2022-02-02 23:07:50|13693.82|13573.82|13693.61|13573.61|13694.06|13574.06|13693.37|13573.37|9
1643843280000|2022-02-02 23:08:00|13693.55|13573.55|13692.96|13572.96|13693.55|13573.55|13692.96|13572.96|10
1643843290000|2022-02-02 23:08:10|13692.81|13572.81|13694.11|13574.11|13694.11|13574.11|13692.71|13572.71|10
1643843300000|2022-02-02 23:08:20|13693.97|13573.97|13695.32|13575.32|13695.41|13575.41|13693.97|13573.97|9
1643843310000|2022-02-02 23:08:30|13695.73|13575.73|13694.05|13574.05|13695.78|13575.78|13694.05|13574.05|10
1643843320000|2022-02-02 23:08:40|13693.43|13573.43|13689.94|13569.94|13693.43|13573.43|13689.94|13569.94|10
1643843330000|2022-02-02 23:08:50|13689.17|13569.17|13687.09|13567.09|13689.89|13569.89|13687.09|13567.09|10
1643843340000|2022-02-02 23:09:00|13687.02|13567.02|13685.45|13565.45|13687.02|13567.02|13685.35|13565.35|10
1643843350000|2022-02-02 23:09:10|13685.43|13565.43|13684.5|13564.5|13685.43|13565.43|13684.34|13564.34|7
1643843360000|2022-02-02 23:09:20|13684.25|13564.25|13684.59|13564.59|13684.68|13564.68|13683.83|13563.83|10
1643843370000|2022-02-02 23:09:30|13684.28|13564.28|13684.1|13564.1|13684.61|13564.61|13684.05|13564.05|9
1643843380000|2022-02-02 23:09:40|13684.57|13564.57|13684.55|13564.55|13684.98|13564.98|13683.95|13563.95|10
1643843390000|2022-02-02 23:09:50|13684.24|13564.24|13686.23|13566.23|13686.23|13566.23|13684.24|13564.24|10
1643843400000|2022-02-02 23:10:00|13686.2|13566.2|13686.94|13566.94|13686.94|13566.94|13685.35|13565.35|10
1643843410000|2022-02-02 23:10:10|13686.98|13566.98|13688.26|13568.26|13688.26|13568.26|13686.45|13566.45|10
1643843420000|2022-02-02 23:10:20|13688.24|13568.24|13692.28|13572.28|13692.28|13572.28|13688.24|13568.24|9
1643843430000|2022-02-02 23:10:30|13692.91|13572.91|13694.06|13574.06|13694.06|13574.06|13692.35|13572.35|9
1643843440000|2022-02-02 23:10:40|13693.95|13573.95|13697.17|13577.17|13697.17|13577.17|13693.53|13573.53|10
1643843450000|2022-02-02 23:10:50|13696.86|13576.86|13697.83|13577.83|13698.4|13578.4|13696.65|13576.65|10
1643843460000|2022-02-02 23:11:00|13698.08|13578.08|13697.24|13577.24|13698.48|13578.48|13697.24|13577.24|9
1643843470000|2022-02-02 23:11:10|13697.37|13577.37|13697.29|13577.29|13697.72|13577.72|13696.79|13576.79|10
1643843480000|2022-02-02 23:11:20|13696.5|13576.5|13695.49|13575.49|13696.5|13576.5|13695.4|13575.4|10
1643843490000|2022-02-02 23:11:30|13695.57|13575.57|13694.1|13574.1|13695.57|13575.57|13694.1|13574.1|10
1643843500000|2022-02-02 23:11:40|13694.09|13574.09|13690.68|13570.68|13694.09|13574.09|13690.68|13570.68|10
1643843510000|2022-02-02 23:11:50|13690.57|13570.57|13690.42|13570.42|13690.57|13570.57|13689.72|13569.72|10
1643843520000|2022-02-02 23:12:00|13690.34|13570.34|13693.32|13573.32|13693.32|13573.32|13690.34|13570.34|10
1643843530000|2022-02-02 23:12:10|13693.42|13573.42|13695.44|13575.44|13695.77|13575.77|13693.25|13573.25|10
1643843540000|2022-02-02 23:12:20|13695.58|13575.58|13697.16|13577.16|13697.16|13577.16|13695.58|13575.58|9
1643843550000|2022-02-02 23:12:30|13696.96|13576.96|13698.64|13578.64|13698.64|13578.64|13696.96|13576.96|10
1643843560000|2022-02-02 23:12:40|13698.74|13578.74|13700.39|13580.39|13700.39|13580.39|13698.74|13578.74|10
1643843570000|2022-02-02 23:12:50|13700.42|13580.42|13700.17|13580.17|13700.6|13580.6|13700.1|13580.1|10
1643843580000|2022-02-02 23:13:00|13700.02|13580.02|13703.73|13583.73|13703.73|13583.73|13699.93|13579.93|10
1643843590000|2022-02-02 23:13:10|13705.6|13585.6|13711.86|13591.86|13711.86|13591.86|13705.6|13585.6|10
1643843600000|2022-02-02 23:13:20|13712.65|13592.65|13711.59|13591.59|13712.65|13592.65|13711.4|13591.4|10
1643843610000|2022-02-02 23:13:30|13712.3|13592.3|13713.9|13593.9|13713.9|13593.9|13712.3|13592.3|10
1643843620000|2022-02-02 23:13:40|13714.09|13594.09|13714.99|13594.99|13714.99|13594.99|13714.09|13594.09|10
1643843630000|2022-02-02 23:13:50|13714.94|13594.94|13718.53|13598.53|13718.6|13598.6|13714.94|13594.94|10
1643843640000|2022-02-02 23:14:00|13718.55|13598.55|13723.98|13603.98|13723.98|13603.98|13718.55|13598.55|10
1643843650000|2022-02-02 23:14:10|13726.25|13606.25|13726.38|13606.38|13726.85|13606.85|13726.25|13606.25|10
1643843660000|2022-02-02 23:14:20|13727.45|13607.45|13731.78|13611.78|13731.78|13611.78|13727.45|13607.45|10
1643843670000|2022-02-02 23:14:30|13731.81|13611.81|13734.39|13614.39|13734.39|13614.39|13731.6|13611.6|10
1643843680000|2022-02-02 23:14:40|13734.14|13614.14|13737.2|13617.2|13737.2|13617.2|13734.14|13614.14|10
1643843690000|2022-02-02 23:14:50|13737.26|13617.26|13737.51|13617.51|13737.51|13617.51|13736.28|13616.28|10
1643843700000|2022-02-02 23:15:00|13737.18|13617.18|13738.36|13618.36|13738.38|13618.38|13736.89|13616.89|10
1643843710000|2022-02-02 23:15:10|13738.35|13618.35|13731.23|13611.23|13738.35|13618.35|13731.23|13611.23|10
1643843720000|2022-02-02 23:15:20|13731.56|13611.56|13726.1|13606.1|13731.56|13611.56|13726.1|13606.1|9
1643843730000|2022-02-02 23:15:30|13727.91|13607.91|13729.42|13609.42|13729.42|13609.42|13727.91|13607.91|10
1643843740000|2022-02-02 23:15:40|13729.98|13609.98|13735.16|13615.16|13735.25|13615.25|13729.98|13609.98|10
1643843750000|2022-02-02 23:15:50|13736.06|13616.06|13738.26|13618.26|13738.26|13618.26|13736.06|13616.06|10
1643843760000|2022-02-02 23:16:00|13738.51|13618.51|13741.47|13621.47|13741.47|13621.47|13738.42|13618.42|10
1643843770000|2022-02-02 23:16:10|13742.32|13622.32|13743.07|13623.07|13743.57|13623.57|13742.32|13622.32|10
1643843780000|2022-02-02 23:16:20|13743.76|13623.76|13742.89|13622.89|13743.76|13623.76|13742.89|13622.89|10
1643843790000|2022-02-02 23:16:30|13742.99|13622.99|13744.14|13624.14|13744.14|13624.14|13742.99|13622.99|10
1643843800000|2022-02-02 23:16:40|13744.74|13624.74|13745.46|13625.46|13745.56|13625.56|13744.74|13624.74|10
1643843810000|2022-02-02 23:16:50|13745.17|13625.17|13749.05|13629.05|13749.05|13629.05|13745.17|13625.17|10
1643843820000|2022-02-02 23:17:00|13749.72|13629.72|13748.87|13628.87|13749.72|13629.72|13748.87|13628.87|9
1643843830000|2022-02-02 23:17:10|13748.71|13628.71|13749.03|13629.03|13749.03|13629.03|13748.34|13628.34|10
1643843840000|2022-02-02 23:17:20|13749.6|13629.6|13753.77|13633.77|13753.77|13633.77|13749.6|13629.6|10
1643843850000|2022-02-02 23:17:30|13753.61|13633.61|13754.84|13634.84|13754.84|13634.84|13753.01|13633.01|10
1643843860000|2022-02-02 23:17:40|13755.71|13635.71|13757|13637|13757.28|13637.28|13755.71|13635.71|10
1643843870000|2022-02-02 23:17:50|13757.56|13637.56|13760.29|13640.29|13760.29|13640.29|13757.56|13637.56|10
1643843880000|2022-02-02 23:18:00|13760.6|13640.6|13762.38|13642.38|13762.38|13642.38|13760.4|13640.4|10
1643843890000|2022-02-02 23:18:10|13762.12|13642.12|13759.56|13639.56|13763.22|13643.22|13759.56|13639.56|10
1643843900000|2022-02-02 23:18:20|13757.41|13637.41|13752.1|13632.1|13757.41|13637.41|13752.1|13632.1|10
1643843910000|2022-02-02 23:18:30|13751.31|13631.31|13752.72|13632.72|13752.72|13632.72|13750.73|13630.73|9
1643843920000|2022-02-02 23:18:40|13753.15|13633.15|13754.68|13634.68|13754.83|13634.83|13753.15|13633.15|10
1643843930000|2022-02-02 23:18:50|13753.85|13633.85|13745.57|13625.57|13753.85|13633.85|13745.57|13625.57|10
1643843940000|2022-02-02 23:19:00|13744.55|13624.55|13732.7|13612.7|13744.55|13624.55|13732.7|13612.7|10
1643843950000|2022-02-02 23:19:10|13731.81|13611.81|13730.76|13610.76|13731.81|13611.81|13730.12|13610.12|9
1643843960000|2022-02-02 23:19:20|13730.55|13610.55|13730.6|13610.6|13731.06|13611.06|13730.08|13610.08|10
1643843970000|2022-02-02 23:19:30|13730.87|13610.87|13728.9|13608.9|13730.87|13610.87|13728.9|13608.9|10
1643843980000|2022-02-02 23:19:40|13728.61|13608.61|13724.4|13604.4|13729.45|13609.45|13724.4|13604.4|10
1643843990000|2022-02-02 23:19:50|13724.32|13604.32|13721.87|13601.87|13724.32|13604.32|13721.87|13601.87|9
1643844000000|2022-02-02 23:20:00|13721.9|13601.9|13716.53|13596.53|13721.9|13601.9|13716.15|13596.15|10
1643844010000|2022-02-02 23:20:10|13715.66|13595.66|13711.09|13591.09|13715.66|13595.66|13711.09|13591.09|10
1643844020000|2022-02-02 23:20:20|13710.66|13590.66|13707.07|13587.07|13710.66|13590.66|13707.07|13587.07|10
1643844030000|2022-02-02 23:20:30|13705.57|13585.57|13701.58|13581.58|13705.57|13585.57|13701.58|13581.58|10
1643844040000|2022-02-02 23:20:40|13700.71|13580.71|13701.28|13581.28|13701.75|13581.75|13700.24|13580.24|9
1643844050000|2022-02-02 23:20:50|13701.25|13581.25|13704.7|13584.7|13704.7|13584.7|13701.25|13581.25|10
1643844060000|2022-02-02 23:21:00|13704.57|13584.57|13708.13|13588.13|13708.13|13588.13|13704.47|13584.47|10
1643844070000|2022-02-02 23:21:10|13709.72|13589.72|13711.27|13591.27|13711.85|13591.85|13709.72|13589.72|10
1643844080000|2022-02-02 23:21:20|13711.07|13591.07|13706.28|13586.28|13711.56|13591.56|13706.28|13586.28|9
1643844090000|2022-02-02 23:21:30|13705.52|13585.52|13705.06|13585.06|13705.66|13585.66|13705.05|13585.05|10
1643844100000|2022-02-02 23:21:40|13704.67|13584.67|13702.36|13582.36|13704.67|13584.67|13702.36|13582.36|10
1643844110000|2022-02-02 23:21:50|13702.26|13582.26|13699.69|13579.69|13702.26|13582.26|13699.69|13579.69|10
1643844120000|2022-02-02 23:22:00|13699.15|13579.15|13695.63|13575.63|13699.18|13579.18|13695.63|13575.63|9
1643844130000|2022-02-02 23:22:10|13695.01|13575.01|13691.02|13571.02|13695.01|13575.01|13690.98|13570.98|10
1643844140000|2022-02-02 23:22:20|13690.37|13570.37|13687.9|13567.9|13690.37|13570.37|13687.9|13567.9|9
1643844150000|2022-02-02 23:22:30|13687.58|13567.58|13683.89|13563.89|13687.58|13567.58|13683.89|13563.89|10
1643844160000|2022-02-02 23:22:40|13683.99|13563.99|13681.25|13561.25|13683.99|13563.99|13681.18|13561.18|10
1643844170000|2022-02-02 23:22:50|13680.56|13560.56|13679.44|13559.44|13680.56|13560.56|13679.27|13559.27|10
1643844180000|2022-02-02 23:23:00|13678.56|13558.56|13678.77|13558.77|13679.14|13559.14|13678.47|13558.47|10
1643844190000|2022-02-02 23:23:10|13678.33|13558.33|13690.02|13570.02|13690.02|13570.02|13678.09|13558.09|10
1643844200000|2022-02-02 23:23:20|13693.78|13573.78|13696.26|13576.26|13696.26|13576.26|13693.74|13573.74|10
1643844210000|2022-02-02 23:23:30|13695.94|13575.94|13697.44|13577.44|13697.54|13577.54|13695.94|13575.94|10
1643844220000|2022-02-02 23:23:40|13696.88|13576.88|13695.25|13575.25|13696.91|13576.91|13694.47|13574.47|9
1643844230000|2022-02-02 23:23:50|13695.85|13575.85|13695.78|13575.78|13696.93|13576.93|13695.78|13575.78|10
1643844240000|2022-02-02 23:24:00|13695.79|13575.79|13695.02|13575.02|13696.14|13576.14|13694.85|13574.85|10
1643844250000|2022-02-02 23:24:10|13695.32|13575.32|13696.49|13576.49|13697.08|13577.08|13695.32|13575.32|9
1643844260000|2022-02-02 23:24:20|13696.02|13576.02|13695.92|13575.92|13696.18|13576.18|13695.67|13575.67|10
1643844270000|2022-02-02 23:24:30|13696.54|13576.54|13694.8|13574.8|13696.54|13576.54|13694.8|13574.8|9
1643844280000|2022-02-02 23:24:40|13694.82|13574.82|13694.42|13574.42|13694.95|13574.95|13694.42|13574.42|10
1643844290000|2022-02-02 23:24:50|13694.44|13574.44|13694.59|13574.59|13695.39|13575.39|13694.44|13574.44|10
1643844300000|2022-02-02 23:25:00|13694.65|13574.65|13693.15|13573.15|13694.65|13574.65|13693.15|13573.15|9
1643844310000|2022-02-02 23:25:10|13693.14|13573.14|13689.39|13569.39|13693.14|13573.14|13689.39|13569.39|10
1643844320000|2022-02-02 23:25:20|13688.93|13568.93|13686.14|13566.14|13688.93|13568.93|13686.14|13566.14|10
1643844330000|2022-02-02 23:25:30|13685.74|13565.74|13683.58|13563.58|13686.65|13566.65|13683.58|13563.58|9
1643844340000|2022-02-02 23:25:40|13683.02|13563.02|13681.16|13561.16|13683.02|13563.02|13681.16|13561.16|10
1643844350000|2022-02-02 23:25:50|13680.96|13560.96|13679.49|13559.49|13680.96|13560.96|13679.35|13559.35|10
1643844360000|2022-02-02 23:26:00|13679.54|13559.54|13677.95|13557.95|13679.54|13559.54|13677.67|13557.67|10
1643844370000|2022-02-02 23:26:10|13678.1|13558.1|13676.96|13556.96|13678.78|13558.78|13676.96|13556.96|9
1643844380000|2022-02-02 23:26:20|13675.76|13555.76|13675.92|13555.92|13676.44|13556.44|13675.76|13555.76|9
1643844390000|2022-02-02 23:26:30|13676.11|13556.11|13675.64|13555.64|13676.11|13556.11|13675.51|13555.51|10
1643844400000|2022-02-02 23:26:40|13675.39|13555.39|13672.44|13552.44|13675.62|13555.62|13672.44|13552.44|10
1643844410000|2022-02-02 23:26:50|13672.65|13552.65|13671.79|13551.79|13672.65|13552.65|13671.67|13551.67|10
1643844420000|2022-02-02 23:27:00|13671.73|13551.73|13671.93|13551.93|13671.98|13551.98|13671.29|13551.29|9
1643844430000|2022-02-02 23:27:10|13671.43|13551.43|13670.63|13550.63|13671.6|13551.6|13670.63|13550.63|10
1643844440000|2022-02-02 23:27:20|13669.81|13549.81|13668.32|13548.32|13669.81|13549.81|13668.32|13548.32|10
1643844450000|2022-02-02 23:27:30|13668.47|13548.47|13668.12|13548.12|13668.48|13548.48|13667.55|13547.55|10
1643844460000|2022-02-02 23:27:40|13668.04|13548.04|13668.34|13548.34|13668.49|13548.49|13667.92|13547.92|10
1643844470000|2022-02-02 23:27:50|13668.24|13548.24|13667.84|13547.84|13668.24|13548.24|13667.63|13547.63|10
1643844480000|2022-02-02 23:28:00|13667.69|13547.69|13664.29|13544.29|13667.69|13547.69|13664.29|13544.29|10
1643844490000|2022-02-02 23:28:10|13664.1|13544.1|13661.24|13541.24|13664.1|13544.1|13661.24|13541.24|10
1643844500000|2022-02-02 23:28:20|13661.35|13541.35|13662.32|13542.32|13662.32|13542.32|13660.91|13540.91|10
1643844510000|2022-02-02 23:28:30|13662.26|13542.26|13663.16|13543.16|13663.44|13543.44|13662.26|13542.26|9
1643844520000|2022-02-02 23:28:40|13663.34|13543.34|13663.46|13543.46|13664.19|13544.19|13663.31|13543.31|9
1643844530000|2022-02-02 23:28:50|13663.64|13543.64|13665.7|13545.7|13665.7|13545.7|13663.64|13543.64|10
1643844540000|2022-02-02 23:29:00|13665.71|13545.71|13666.6|13546.6|13666.6|13546.6|13665.02|13545.02|10
1643844550000|2022-02-02 23:29:10|13667.28|13547.28|13667.45|13547.45|13667.93|13547.93|13666.81|13546.81|10
1643844560000|2022-02-02 23:29:20|13667.74|13547.74|13672.3|13552.3|13672.3|13552.3|13667.43|13547.43|10
1643844570000|2022-02-02 23:29:30|13672.76|13552.76|13673.89|13553.89|13674.32|13554.32|13672.76|13552.76|10
1643844580000|2022-02-02 23:29:40|13673.95|13553.95|13673.39|13553.39|13674.83|13554.83|13673.39|13553.39|10
1643844590000|2022-02-02 23:29:50|13672.9|13552.9|13672.92|13552.92|13673.07|13553.07|13672.3|13552.3|9
1643844600000|2022-02-02 23:30:00|13672.95|13552.95|13673.71|13553.71|13673.71|13553.71|13672.3|13552.3|10
1643844610000|2022-02-02 23:30:10|13673.6|13553.6|13674.31|13554.31|13674.45|13554.45|13673.59|13553.59|10
1643844620000|2022-02-02 23:30:20|13674.21|13554.21|13672.41|13552.41|13674.54|13554.54|13672.41|13552.41|10
1643844630000|2022-02-02 23:30:30|13671.9|13551.9|13672.08|13552.08|13672.16|13552.16|13671.66|13551.66|9
1643844640000|2022-02-02 23:30:40|13672.37|13552.37|13670.42|13550.42|13672.37|13552.37|13670.36|13550.36|10
1643844650000|2022-02-02 23:30:50|13670.27|13550.27|13667.21|13547.21|13670.55|13550.55|13667.21|13547.21|9
1643844660000|2022-02-02 23:31:00|13667.03|13547.03|13665.59|13545.59|13667.03|13547.03|13665.59|13545.59|10
1643844670000|2022-02-02 23:31:10|13665.63|13545.63|13664.04|13544.04|13665.63|13545.63|13664.04|13544.04|10
1643844680000|2022-02-02 23:31:20|13663.51|13543.51|13661.96|13541.96|13663.7|13543.7|13661.96|13541.96|8
1643844690000|2022-02-02 23:31:30|13662.12|13542.12|13659.4|13539.4|13662.12|13542.12|13659.4|13539.4|10
1643844700000|2022-02-02 23:31:40|13659.48|13539.48|13657.99|13537.99|13659.48|13539.48|13657.68|13537.68|10
1643844710000|2022-02-02 23:31:50|13658.11|13538.11|13658.31|13538.31|13658.31|13538.31|13658.11|13538.11|2
1643845180000|2022-02-02 23:39:40|13640.04|13520.04|13639.68|13519.68|13640.04|13520.04|13639.68|13519.68|2
1643845190000|2022-02-02 23:39:50|13639.82|13519.82|13637.63|13517.63|13639.82|13519.82|13637.33|13517.33|9
1643845200000|2022-02-02 23:40:00|13637.68|13517.68|13638.16|13518.16|13638.71|13518.71|13637.68|13517.68|10
1643845210000|2022-02-02 23:40:10|13637.92|13517.92|13636.9|13516.9|13638.23|13518.23|13636.9|13516.9|9
1643845220000|2022-02-02 23:40:20|13636.55|13516.55|13634.76|13514.76|13636.55|13516.55|13634.76|13514.76|10
1643845230000|2022-02-02 23:40:30|13634.9|13514.9|13633.65|13513.65|13634.9|13514.9|13633.65|13513.65|10
1643845240000|2022-02-02 23:40:40|13633.04|13513.04|13635.59|13515.59|13635.59|13515.59|13633.04|13513.04|10
1643845250000|2022-02-02 23:40:50|13635.48|13515.48|13638.55|13518.55|13638.55|13518.55|13635.48|13515.48|10
1643845260000|2022-02-02 23:41:00|13638.41|13518.41|13638.05|13518.05|13638.94|13518.94|13637.99|13517.99|10
1643845270000|2022-02-02 23:41:10|13638.46|13518.46|13640.08|13520.08|13640.08|13520.08|13638.46|13518.46|10
1643845280000|2022-02-02 23:41:20|13639.79|13519.79|13640.55|13520.55|13641.08|13521.08|13639.79|13519.79|10
1643845290000|2022-02-02 23:41:30|13640.54|13520.54|13640.73|13520.73|13641.43|13521.43|13640.54|13520.54|9
1643845300000|2022-02-02 23:41:40|13640.87|13520.87|13638.43|13518.43|13640.87|13520.87|13638.34|13518.34|10
1643845310000|2022-02-02 23:41:50|13638.47|13518.47|13634.39|13514.39|13638.47|13518.47|13634.39|13514.39|10
1643845320000|2022-02-02 23:42:00|13632.53|13512.53|13625.72|13505.72|13632.53|13512.53|13625.72|13505.72|10
1643845330000|2022-02-02 23:42:10|13624.67|13504.67|13622.45|13502.45|13624.67|13504.67|13622.31|13502.31|10
1643845340000|2022-02-02 23:42:20|13623.02|13503.02|13622.06|13502.06|13623.02|13503.02|13621.93|13501.93|10
1643845350000|2022-02-02 23:42:30|13621.79|13501.79|13618.2|13498.2|13621.79|13501.79|13618.2|13498.2|9
1643845360000|2022-02-02 23:42:40|13616.96|13496.96|13615.26|13495.26|13617.69|13497.69|13615.26|13495.26|10
1643845370000|2022-02-02 23:42:50|13615.18|13495.18|13615.39|13495.39|13615.75|13495.75|13614.56|13494.56|9
1643845380000|2022-02-02 23:43:00|13615.16|13495.16|13618.13|13498.13|13618.13|13498.13|13615.16|13495.16|10
1643845390000|2022-02-02 23:43:10|13618.23|13498.23|13617.42|13497.42|13618.78|13498.78|13617.38|13497.38|10
1643845400000|2022-02-02 23:43:20|13618.55|13498.55|13620.79|13500.79|13620.79|13500.79|13618.55|13498.55|10
1643845410000|2022-02-02 23:43:30|13621.45|13501.45|13626.23|13506.23|13626.23|13506.23|13621.45|13501.45|10
1643845420000|2022-02-02 23:43:40|13626.33|13506.33|13627.37|13507.37|13627.46|13507.46|13626.33|13506.33|10
1643845430000|2022-02-02 23:43:50|13627.59|13507.59|13629.37|13509.37|13629.37|13509.37|13627.49|13507.49|10
1643845440000|2022-02-02 23:44:00|13629.35|13509.35|13631.14|13511.14|13631.14|13511.14|13628.5|13508.5|10
1643845450000|2022-02-02 23:44:10|13631.1|13511.1|13631.25|13511.25|13631.94|13511.94|13631.1|13511.1|10
1643845460000|2022-02-02 23:44:20|13631.82|13511.82|13630.37|13510.37|13631.84|13511.84|13630.29|13510.29|10
1643845470000|2022-02-02 23:44:30|13630.03|13510.03|13630.89|13510.89|13631.1|13511.1|13630|13510|10
1643845480000|2022-02-02 23:44:40|13631.24|13511.24|13630.57|13510.57|13631.24|13511.24|13630.16|13510.16|10
1643845490000|2022-02-02 23:44:50|13630.31|13510.31|13630.22|13510.22|13630.98|13510.98|13630.22|13510.22|10
1643845500000|2022-02-02 23:45:00|13630.21|13510.21|13628.52|13508.52|13630.21|13510.21|13628.18|13508.18|10
1643845510000|2022-02-02 23:45:10|13627.49|13507.49|13627.26|13507.26|13627.69|13507.69|13626.3|13506.3|10
1643845520000|2022-02-02 23:45:20|13627.6|13507.6|13626.73|13506.73|13629.03|13509.03|13626.73|13506.73|10
1643845530000|2022-02-02 23:45:30|13626.78|13506.78|13623.51|13503.51|13626.78|13506.78|13623.51|13503.51|10
1643845540000|2022-02-02 23:45:40|13623.45|13503.45|13619.88|13499.88|13623.45|13503.45|13619.23|13499.23|10
1643845550000|2022-02-02 23:45:50|13619.04|13499.04|13607.21|13487.21|13619.04|13499.04|13607.21|13487.21|10
1643845560000|2022-02-02 23:46:00|13607.46|13487.46|13609.13|13489.13|13609.13|13489.13|13606.86|13486.86|10
1643845570000|2022-02-02 23:46:10|13608.71|13488.71|13607.79|13487.79|13609.15|13489.15|13607.61|13487.61|10
1643845580000|2022-02-02 23:46:20|13607.58|13487.58|13609.23|13489.23|13609.23|13489.23|13607.57|13487.57|10
1643845590000|2022-02-02 23:46:30|13609.11|13489.11|13617.44|13497.44|13617.44|13497.44|13609.11|13489.11|10
1643845600000|2022-02-02 23:46:40|13617.64|13497.64|13619.02|13499.02|13619.02|13499.02|13616.78|13496.78|10
1643845610000|2022-02-02 23:46:50|13618.58|13498.58|13622.04|13502.04|13622.04|13502.04|13618.51|13498.51|10
1643845620000|2022-02-02 23:47:00|13621.81|13501.81|13622.1|13502.1|13622.1|13502.1|13621.53|13501.53|10
1643845630000|2022-02-02 23:47:10|13622.17|13502.17|13623.39|13503.39|13623.56|13503.56|13622.17|13502.17|8
1643845640000|2022-02-02 23:47:20|13623.6|13503.6|13622.27|13502.27|13624.04|13504.04|13622.2|13502.2|9
1643845650000|2022-02-02 23:47:30|13621.94|13501.94|13618.17|13498.17|13621.94|13501.94|13618.17|13498.17|10
1643845660000|2022-02-02 23:47:40|13617.99|13497.99|13619.16|13499.16|13619.16|13499.16|13617.78|13497.78|8
1643845670000|2022-02-02 23:47:50|13618.83|13498.83|13618.63|13498.63|13619.44|13499.44|13618.63|13498.63|9
1643845680000|2022-02-02 23:48:00|13618.21|13498.21|13616.97|13496.97|13618.21|13498.21|13616.97|13496.97|10
1643845690000|2022-02-02 23:48:10|13617.26|13497.26|13618.22|13498.22|13618.22|13498.22|13616.88|13496.88|10
1643845700000|2022-02-02 23:48:20|13618.06|13498.06|13618.67|13498.67|13618.67|13498.67|13618.06|13498.06|8
1643845710000|2022-02-02 23:48:30|13618.69|13498.69|13619.56|13499.56|13620.02|13500.02|13618.57|13498.57|10
1643845720000|2022-02-02 23:48:40|13619.29|13499.29|13619.65|13499.65|13619.75|13499.75|13618.42|13498.42|10
1643845730000|2022-02-02 23:48:50|13619.88|13499.88|13621.03|13501.03|13621.12|13501.12|13619.54|13499.54|10
1643845740000|2022-02-02 23:49:00|13621.31|13501.31|13622.65|13502.65|13622.65|13502.65|13621.31|13501.31|10
1643845750000|2022-02-02 23:49:10|13622.91|13502.91|13625|13505|13625|13505|13622.72|13502.72|10
1643845760000|2022-02-02 23:49:20|13625.02|13505.02|13623.69|13503.69|13625.25|13505.25|13623.69|13503.69|10
1643845770000|2022-02-02 23:49:30|13623.22|13503.22|13622.65|13502.65|13623.22|13503.22|13622.65|13502.65|10
1643845780000|2022-02-02 23:49:40|13622.44|13502.44|13620.4|13500.4|13622.44|13502.44|13620.4|13500.4|10
1643845790000|2022-02-02 23:49:50|13620.45|13500.45|13621.35|13501.35|13621.35|13501.35|13620.45|13500.45|10
1643845800000|2022-02-02 23:50:00|13621.65|13501.65|13623.05|13503.05|13623.33|13503.33|13621.61|13501.61|10
1643845810000|2022-02-02 23:50:10|13623.3|13503.3|13621.58|13501.58|13623.42|13503.42|13621.58|13501.58|10
1643845820000|2022-02-02 23:50:20|13621.18|13501.18|13621.7|13501.7|13621.7|13501.7|13620.09|13500.09|10
1643845830000|2022-02-02 23:50:30|13622.01|13502.01|13622.51|13502.51|13622.94|13502.94|13621.83|13501.83|10
1643845840000|2022-02-02 23:50:40|13622.36|13502.36|13620.7|13500.7|13622.36|13502.36|13620.7|13500.7|10
1643845850000|2022-02-02 23:50:50|13620.69|13500.69|13619.15|13499.15|13620.69|13500.69|13618.38|13498.38|10
1643845860000|2022-02-02 23:51:00|13619.67|13499.67|13621.7|13501.7|13621.73|13501.73|13619.67|13499.67|10
1643845870000|2022-02-02 23:51:10|13621.94|13501.94|13622.01|13502.01|13622.15|13502.15|13621.54|13501.54|10
1643845880000|2022-02-02 23:51:20|13622.38|13502.38|13625.07|13505.07|13625.24|13505.24|13622.38|13502.38|10
1643845890000|2022-02-02 23:51:30|13625.3|13505.3|13626.32|13506.32|13627.13|13507.13|13625.3|13505.3|9
1643845900000|2022-02-02 23:51:40|13626.98|13506.98|13627.97|13507.97|13627.97|13507.97|13626.49|13506.49|10
1643845910000|2022-02-02 23:51:50|13627.88|13507.88|13628.79|13508.79|13628.93|13508.93|13627.88|13507.88|10
1643845920000|2022-02-02 23:52:00|13628.67|13508.67|13629.13|13509.13|13629.15|13509.15|13628.67|13508.67|10
1643845930000|2022-02-02 23:52:10|13629.45|13509.45|13629.5|13509.5|13629.5|13509.5|13628.98|13508.98|10
1643845940000|2022-02-02 23:52:20|13629.38|13509.38|13629.12|13509.12|13629.76|13509.76|13629.12|13509.12|9
1643845950000|2022-02-02 23:52:30|13629.05|13509.05|13628.05|13508.05|13629.16|13509.16|13628.05|13508.05|10
1643845960000|2022-02-02 23:52:40|13627.9|13507.9|13627.04|13507.04|13627.9|13507.9|13626.86|13506.86|10
1643845970000|2022-02-02 23:52:50|13627|13507|13625.88|13505.88|13627|13507|13625.88|13505.88|10
1643845980000|2022-02-02 23:53:00|13625.86|13505.86|13622.87|13502.87|13625.86|13505.86|13622.87|13502.87|10
1643845990000|2022-02-02 23:53:10|13622.64|13502.64|13619.31|13499.31|13622.64|13502.64|13619.29|13499.29|10
1643846000000|2022-02-02 23:53:20|13618.71|13498.71|13618.04|13498.04|13618.81|13498.81|13617.91|13497.91|10
1643846010000|2022-02-02 23:53:30|13617.66|13497.66|13617.36|13497.36|13617.66|13497.66|13616.78|13496.78|10
1643846020000|2022-02-02 23:53:40|13617.4|13497.4|13617.75|13497.75|13618.18|13498.18|13617|13497|10
1643846030000|2022-02-02 23:53:50|13617.72|13497.72|13615.47|13495.47|13617.75|13497.75|13615.45|13495.45|8
1643846040000|2022-02-02 23:54:00|13615.11|13495.11|13610.11|13490.11|13615.11|13495.11|13610.11|13490.11|10
1643846050000|2022-02-02 23:54:10|13610.17|13490.17|13609.75|13489.75|13610.67|13490.67|13609.52|13489.52|9
1643846060000|2022-02-02 23:54:20|13609.58|13489.58|13609.37|13489.37|13609.94|13489.94|13609.37|13489.37|10
1643846070000|2022-02-02 23:54:30|13608.95|13488.95|13607.24|13487.24|13609.05|13489.05|13606.87|13486.87|10
1643846080000|2022-02-02 23:54:40|13606.33|13486.33|13601.4|13481.4|13606.33|13486.33|13601.05|13481.05|10
1643846090000|2022-02-02 23:54:50|13599.96|13479.96|13598.03|13478.03|13599.96|13479.96|13598.03|13478.03|10
1643846100000|2022-02-02 23:55:00|13597.58|13477.58|13593.56|13473.56|13597.74|13477.74|13593.56|13473.56|10
1643846110000|2022-02-02 23:55:10|13593.27|13473.27|13592.51|13472.51|13593.27|13473.27|13591.89|13471.89|10
1643846120000|2022-02-02 23:55:20|13593.13|13473.13|13595.8|13475.8|13595.84|13475.84|13593.13|13473.13|10
1643846130000|2022-02-02 23:55:30|13595.73|13475.73|13596.06|13476.06|13596.38|13476.38|13595.73|13475.73|10
1643846140000|2022-02-02 23:55:40|13596.11|13476.11|13599.79|13479.79|13600.22|13480.22|13595.87|13475.87|10
1643846150000|2022-02-02 23:55:50|13601.2|13481.2|13606.31|13486.31|13606.31|13486.31|13601.2|13481.2|10
1643846160000|2022-02-02 23:56:00|13607.26|13487.26|13616.82|13496.82|13616.82|13496.82|13607.26|13487.26|10
1643846170000|2022-02-02 23:56:10|13617.82|13497.82|13622.39|13502.39|13622.39|13502.39|13617.82|13497.82|10
1643846180000|2022-02-02 23:56:20|13622.85|13502.85|13624.36|13504.36|13624.36|13504.36|13622.85|13502.85|9
1643846190000|2022-02-02 23:56:30|13624.91|13504.91|13623.85|13503.85|13625.63|13505.63|13623.85|13503.85|10
1643846200000|2022-02-02 23:56:40|13624.56|13504.56|13625.6|13505.6|13625.6|13505.6|13624.56|13504.56|10
1643846210000|2022-02-02 23:56:50|13626.51|13506.51|13630.94|13510.94|13630.94|13510.94|13626.51|13506.51|10
1643846220000|2022-02-02 23:57:00|13631.26|13511.26|13631.49|13511.49|13631.66|13511.66|13631.07|13511.07|10
1643846230000|2022-02-02 23:57:10|13631.84|13511.84|13632.04|13512.04|13632.04|13512.04|13631.32|13511.32|10
1643846240000|2022-02-02 23:57:20|13632.29|13512.29|13638.02|13518.02|13638.02|13518.02|13632.28|13512.28|10
1643846250000|2022-02-02 23:57:30|13637.73|13517.73|13644.62|13524.62|13644.62|13524.62|13637.26|13517.26|10
1643846260000|2022-02-02 23:57:40|13644.56|13524.56|13648.72|13528.72|13648.72|13528.72|13644.21|13524.21|10
1643846270000|2022-02-02 23:57:50|13649.58|13529.58|13652.44|13532.44|13652.56|13532.56|13649.58|13529.58|10
1643846280000|2022-02-02 23:58:00|13652.59|13532.59|13649.5|13529.5|13652.88|13532.88|13649.5|13529.5|10
1643846290000|2022-02-02 23:58:10|13648.66|13528.66|13641.41|13521.41|13648.66|13528.66|13641.41|13521.41|10
1643846300000|2022-02-02 23:58:20|13640.08|13520.08|13640.4|13520.4|13641.14|13521.14|13639.93|13519.93|10
1643846310000|2022-02-02 23:58:30|13640.37|13520.37|13638.8|13518.8|13641.17|13521.17|13638.8|13518.8|10
1643846320000|2022-02-02 23:58:40|13638.33|13518.33|13637.12|13517.12|13638.33|13518.33|13636.48|13516.48|10
1643846330000|2022-02-02 23:58:50|13637.07|13517.07|13638.2|13518.2|13638.21|13518.21|13636.55|13516.55|9
1643846340000|2022-02-02 23:59:00|13637.92|13517.92|13637.28|13517.28|13638.12|13518.12|13637.28|13517.28|10
1643846350000|2022-02-02 23:59:10|13636.89|13516.89|13635.36|13515.36|13636.89|13516.89|13635.36|13515.36|10
1643846360000|2022-02-02 23:59:20|13634.62|13514.62|13632.6|13512.6|13634.62|13514.62|13632.6|13512.6|10
1643846370000|2022-02-02 23:59:30|13632.51|13512.51|13631|13511|13632.51|13512.51|13630.69|13510.69|10
1643846380000|2022-02-02 23:59:40|13631.95|13511.95|13633.84|13513.84|13633.84|13513.84|13631.95|13511.95|10
1643846390000|2022-02-02 23:59:50|13632.9|13512.9|13631.11|13511.11|13633.18|13513.18|13630.77|13510.77|10
1643846400000|2022-02-03 00:00:00|13630.97|13510.97|13633.48|13513.48|13633.48|13513.48|13630.63|13510.63|10
1643846410000|2022-02-03 00:00:10|13633.37|13513.37|13633.26|13513.26|13634.3|13514.3|13633.17|13513.17|10
1643846420000|2022-02-03 00:00:20|13633.54|13513.54|13626.01|13506.01|13633.54|13513.54|13625.95|13505.95|10
1643846430000|2022-02-03 00:00:30|13624.94|13504.94|13620.49|13500.49|13624.94|13504.94|13620.3|13500.3|10
1643846440000|2022-02-03 00:00:40|13620.59|13500.59|13623.73|13503.73|13624.09|13504.09|13620.31|13500.31|10
1643846450000|2022-02-03 00:00:50|13623.81|13503.81|13629.35|13509.35|13629.49|13509.49|13623.48|13503.48|10
1643846460000|2022-02-03 00:01:00|13629.01|13509.01|13639.04|13519.04|13639.04|13519.04|13628.72|13508.72|10
1643846470000|2022-02-03 00:01:10|13639.44|13519.44|13644.65|13524.65|13644.65|13524.65|13639.44|13519.44|10
1643846480000|2022-02-03 00:01:20|13645.31|13525.31|13647.96|13527.96|13648.26|13528.26|13645.31|13525.31|9
1643846490000|2022-02-03 00:01:30|13648.02|13528.02|13651.09|13531.09|13651.27|13531.27|13648.02|13528.02|10
1643846500000|2022-02-03 00:01:40|13650.95|13530.95|13653.06|13533.06|13653.39|13533.39|13650.95|13530.95|9
1643846510000|2022-02-03 00:01:50|13653.3|13533.3|13665.41|13545.41|13665.41|13545.41|13653.3|13533.3|10
1643846520000|2022-02-03 00:02:00|13664.89|13544.89|13669.64|13549.64|13669.64|13549.64|13664.89|13544.89|10
1643846530000|2022-02-03 00:02:10|13670.07|13550.07|13672.56|13552.56|13672.66|13552.66|13670.07|13550.07|10
1643846540000|2022-02-03 00:02:20|13672.59|13552.59|13672.65|13552.65|13673.09|13553.09|13672.14|13552.14|10
1643846550000|2022-02-03 00:02:30|13672.43|13552.43|13670.36|13550.36|13672.63|13552.63|13670.01|13550.01|10
1643846560000|2022-02-03 00:02:40|13670.01|13550.01|13661.82|13541.82|13670.01|13550.01|13661.82|13541.82|10
1643846570000|2022-02-03 00:02:50|13661.25|13541.25|13650.4|13530.4|13661.25|13541.25|13650.4|13530.4|10
1643846580000|2022-02-03 00:03:00|13651.28|13531.28|13649.44|13529.44|13651.28|13531.28|13649.44|13529.44|10
1643846590000|2022-02-03 00:03:10|13649.07|13529.07|13647.66|13527.66|13649.07|13529.07|13646.34|13526.34|10
1643846600000|2022-02-03 00:03:20|13647.88|13527.88|13646.72|13526.72|13647.88|13527.88|13646.72|13526.72|10
1643846610000|2022-02-03 00:03:30|13646.68|13526.68|13639.14|13519.14|13646.68|13526.68|13639.14|13519.14|10
1643846620000|2022-02-03 00:03:40|13638.97|13518.97|13638.04|13518.04|13638.97|13518.97|13637.59|13517.59|10
1643846630000|2022-02-03 00:03:50|13637.77|13517.77|13636.12|13516.12|13638.35|13518.35|13636.12|13516.12|10
1643846640000|2022-02-03 00:04:00|13636.16|13516.16|13633.3|13513.3|13636.16|13516.16|13633.04|13513.04|10
1643846650000|2022-02-03 00:04:10|13632.48|13512.48|13635.48|13515.48|13635.48|13515.48|13632.48|13512.48|10
1643846660000|2022-02-03 00:04:20|13635.5|13515.5|13636.45|13516.45|13636.92|13516.92|13635.5|13515.5|10
1643846670000|2022-02-03 00:04:30|13636.08|13516.08|13630.1|13510.1|13636.08|13516.08|13630.1|13510.1|9
1643846680000|2022-02-03 00:04:40|13630.06|13510.06|13625.5|13505.5|13630.06|13510.06|13625.5|13505.5|10
1643846690000|2022-02-03 00:04:50|13624.7|13504.7|13620.49|13500.49|13624.7|13504.7|13620.49|13500.49|10
1643846700000|2022-02-03 00:05:00|13620.67|13500.67|13615.32|13495.32|13620.71|13500.71|13615.32|13495.32|10
1643846710000|2022-02-03 00:05:10|13615.16|13495.16|13616.31|13496.31|13616.96|13496.96|13615.14|13495.14|10
1643846720000|2022-02-03 00:05:20|13615.21|13495.21|13611.99|13491.99|13615.31|13495.31|13611.99|13491.99|9
1643846730000|2022-02-03 00:05:30|13611.34|13491.34|13611.43|13491.43|13611.67|13491.67|13610.82|13490.82|10
1643846740000|2022-02-03 00:05:40|13611.42|13491.42|13613.79|13493.79|13613.79|13493.79|13611.36|13491.36|10
1643846750000|2022-02-03 00:05:50|13613.66|13493.66|13618.59|13498.59|13618.6|13498.6|13613.66|13493.66|10
1643846760000|2022-02-03 00:06:00|13618.64|13498.64|13618.8|13498.8|13619.12|13499.12|13618.58|13498.58|10
1643846770000|2022-02-03 00:06:10|13618.65|13498.65|13622.11|13502.11|13622.11|13502.11|13618.65|13498.65|10
1643846780000|2022-02-03 00:06:20|13621.64|13501.64|13619.11|13499.11|13621.64|13501.64|13619.11|13499.11|10
1643846790000|2022-02-03 00:06:30|13619.47|13499.47|13616.57|13496.57|13619.47|13499.47|13616.3|13496.3|10
1643846800000|2022-02-03 00:06:40|13615.47|13495.47|13607.93|13487.93|13615.47|13495.47|13607.93|13487.93|10
1643846810000|2022-02-03 00:06:50|13607.95|13487.95|13601.97|13481.97|13608.58|13488.58|13601.97|13481.97|10
1643846820000|2022-02-03 00:07:00|13601.66|13481.66|13597.22|13477.22|13601.66|13481.66|13597.22|13477.22|10
1643846830000|2022-02-03 00:07:10|13597.03|13477.03|13593|13473|13597.03|13477.03|13592.73|13472.73|10
1643846840000|2022-02-03 00:07:20|13592.77|13472.77|13585.23|13465.23|13592.77|13472.77|13585.23|13465.23|10
1643846850000|2022-02-03 00:07:30|13585.18|13465.18|13582.84|13462.84|13585.18|13465.18|13582.39|13462.39|10
1643846860000|2022-02-03 00:07:40|13582.58|13462.58|13585.03|13465.03|13585.03|13465.03|13582.58|13462.58|10
1643846870000|2022-02-03 00:07:50|13585.2|13465.2|13590.46|13470.46|13590.46|13470.46|13585.13|13465.13|10
1643846880000|2022-02-03 00:08:00|13590.18|13470.18|13590.2|13470.2|13590.25|13470.25|13588.55|13468.55|10
1643846890000|2022-02-03 00:08:10|13590.35|13470.35|13593.8|13473.8|13593.8|13473.8|13590.35|13470.35|10
1643846900000|2022-02-03 00:08:20|13593.89|13473.89|13598.08|13478.08|13598.08|13478.08|13593.69|13473.69|10
1643846910000|2022-02-03 00:08:30|13598.97|13478.97|13607.78|13487.78|13607.78|13487.78|13598.97|13478.97|10
1643846920000|2022-02-03 00:08:40|13607.86|13487.86|13610.82|13490.82|13610.82|13490.82|13607.86|13487.86|8
1643846930000|2022-02-03 00:08:50|13610.31|13490.31|13614.33|13494.33|13614.59|13494.59|13610.31|13490.31|10
1643846940000|2022-02-03 00:09:00|13614.58|13494.58|13614.09|13494.09|13614.74|13494.74|13614.09|13494.09|10
1643846950000|2022-02-03 00:09:10|13613.87|13493.87|13614.23|13494.23|13614.7|13494.7|13613.7|13493.7|10
1643846960000|2022-02-03 00:09:20|13614.81|13494.81|13614.12|13494.12|13615.03|13495.03|13613.91|13493.91|10
1643846970000|2022-02-03 00:09:30|13613.99|13493.99|13612.79|13492.79|13614.1|13494.1|13612.78|13492.78|10
1643846980000|2022-02-03 00:09:40|13612.61|13492.61|13617.31|13497.31|13617.31|13497.31|13612.61|13492.61|10
1643846990000|2022-02-03 00:09:50|13617.11|13497.11|13625.4|13505.4|13625.4|13505.4|13617.11|13497.11|10
1643847000000|2022-02-03 00:10:00|13626.47|13506.47|13632.98|13512.98|13632.98|13512.98|13626.47|13506.47|10
1643847010000|2022-02-03 00:10:10|13633.28|13513.28|13641.83|13521.83|13641.83|13521.83|13632.94|13512.94|10
1643847020000|2022-02-03 00:10:20|13642.59|13522.59|13653.98|13533.98|13653.98|13533.98|13642.59|13522.59|9
1643847030000|2022-02-03 00:10:30|13655.34|13535.34|13662.89|13542.89|13662.89|13542.89|13655.34|13535.34|10
1643847040000|2022-02-03 00:10:40|13664.29|13544.29|13672.86|13552.86|13673.34|13553.34|13664.29|13544.29|10
1643847050000|2022-02-03 00:10:50|13672.76|13552.76|13673.11|13553.11|13673.63|13553.63|13672.61|13552.61|10
1643847060000|2022-02-03 00:11:00|13673.25|13553.25|13669.98|13549.98|13673.31|13553.31|13669.98|13549.98|10
1643847070000|2022-02-03 00:11:10|13669.4|13549.4|13665.07|13545.07|13669.4|13549.4|13665.07|13545.07|10
1643847080000|2022-02-03 00:11:20|13662.53|13542.53|13657.31|13537.31|13662.53|13542.53|13657.31|13537.31|10
1643847090000|2022-02-03 00:11:30|13657.05|13537.05|13653.38|13533.38|13657.35|13537.35|13653.27|13533.27|10
1643847100000|2022-02-03 00:11:40|13653.48|13533.48|13656.4|13536.4|13656.92|13536.92|13653.48|13533.48|10
1643847110000|2022-02-03 00:11:50|13656.2|13536.2|13660.85|13540.85|13660.85|13540.85|13655.85|13535.85|10
1643847120000|2022-02-03 00:12:00|13660.98|13540.98|13666.32|13546.32|13666.32|13546.32|13660.98|13540.98|10
1643847130000|2022-02-03 00:12:10|13666.74|13546.74|13666.71|13546.71|13667.68|13547.68|13666.6|13546.6|9
1643847140000|2022-02-03 00:12:20|13666.15|13546.15|13663.95|13543.95|13666.15|13546.15|13662.55|13542.55|10
1643847150000|2022-02-03 00:12:30|13663.79|13543.79|13665.13|13545.13|13665.19|13545.19|13663.79|13543.79|10
1643847160000|2022-02-03 00:12:40|13665.53|13545.53|13667.65|13547.65|13667.65|13547.65|13665.41|13545.41|10
1643847170000|2022-02-03 00:12:50|13667.96|13547.96|13669|13549|13669.09|13549.09|13667.96|13547.96|9
1643847180000|2022-02-03 00:13:00|13668.6|13548.6|13668.41|13548.41|13668.75|13548.75|13667.97|13547.97|10
1643847190000|2022-02-03 00:13:10|13667.15|13547.15|13667.17|13547.17|13667.99|13547.99|13667.15|13547.15|9
1643847200000|2022-02-03 00:13:20|13667.23|13547.23|13666.05|13546.05|13667.31|13547.31|13666.05|13546.05|10
1643847210000|2022-02-03 00:13:30|13665.83|13545.83|13665.9|13545.9|13665.9|13545.9|13664.87|13544.87|10
1643847220000|2022-02-03 00:13:40|13666.11|13546.11|13668.28|13548.28|13668.49|13548.49|13665.61|13545.61|10
1643847230000|2022-02-03 00:13:50|13668.86|13548.86|13670.43|13550.43|13670.43|13550.43|13668.86|13548.86|9
1643847240000|2022-02-03 00:14:00|13670.14|13550.14|13669.23|13549.23|13670.55|13550.55|13668.49|13548.49|10
1643847250000|2022-02-03 00:14:10|13669.48|13549.48|13672.03|13552.03|13672.03|13552.03|13668.61|13548.61|9
1643847260000|2022-02-03 00:14:20|13672.06|13552.06|13674.23|13554.23|13674.23|13554.23|13672.06|13552.06|10
1643847270000|2022-02-03 00:14:30|13674.91|13554.91|13674.06|13554.06|13675.17|13555.17|13674.06|13554.06|10
1643847280000|2022-02-03 00:14:40|13674.67|13554.67|13677.24|13557.24|13677.24|13557.24|13674.67|13554.67|10
1643847290000|2022-02-03 00:14:50|13677.88|13557.88|13680.41|13560.41|13680.41|13560.41|13677.88|13557.88|10
1643847300000|2022-02-03 00:15:00|13680.53|13560.53|13686.56|13566.56|13686.56|13566.56|13680.53|13560.53|10
1643847310000|2022-02-03 00:15:10|13686.51|13566.51|13688.46|13568.46|13688.46|13568.46|13686.47|13566.47|9
1643847320000|2022-02-03 00:15:20|13688.02|13568.02|13689.38|13569.38|13689.53|13569.53|13688.02|13568.02|10
1643847330000|2022-02-03 00:15:30|13689.89|13569.89|13688.61|13568.61|13689.89|13569.89|13688.37|13568.37|10
1643847340000|2022-02-03 00:15:40|13688.35|13568.35|13686.79|13566.79|13688.35|13568.35|13686.63|13566.63|10
1643847350000|2022-02-03 00:15:50|13686.97|13566.97|13684.76|13564.76|13686.97|13566.97|13684.7|13564.7|10
1643847360000|2022-02-03 00:16:00|13684.93|13564.93|13684.2|13564.2|13684.93|13564.93|13684.13|13564.13|8
1643847370000|2022-02-03 00:16:10|13683.81|13563.81|13681.12|13561.12|13683.81|13563.81|13681.12|13561.12|10
1643847380000|2022-02-03 00:16:20|13681.07|13561.07|13678.02|13558.02|13681.07|13561.07|13677.87|13557.87|10
1643847390000|2022-02-03 00:16:30|13678.01|13558.01|13676.89|13556.89|13678.22|13558.22|13676.89|13556.89|9
1643847400000|2022-02-03 00:16:40|13676.78|13556.78|13677.91|13557.91|13677.91|13557.91|13676.4|13556.4|10
1643847410000|2022-02-03 00:16:50|13677.82|13557.82|13681.84|13561.84|13681.92|13561.92|13677.58|13557.58|10
1643847420000|2022-02-03 00:17:00|13681.23|13561.23|13680.96|13560.96|13681.99|13561.99|13680.96|13560.96|10
1643847430000|2022-02-03 00:17:10|13681.39|13561.39|13686.61|13566.61|13686.61|13566.61|13681.29|13561.29|10
1643847440000|2022-02-03 00:17:20|13687.86|13567.86|13692.93|13572.93|13692.93|13572.93|13687.86|13567.86|10
1643847450000|2022-02-03 00:17:30|13693.03|13573.03|13693.73|13573.73|13694.39|13574.39|13693.03|13573.03|10
1643847460000|2022-02-03 00:17:40|13694.34|13574.34|13693.8|13573.8|13694.5|13574.5|13693.09|13573.09|10
1643847470000|2022-02-03 00:17:50|13693.53|13573.53|13696.63|13576.63|13696.63|13576.63|13693.53|13573.53|10
1643847480000|2022-02-03 00:18:00|13696.46|13576.46|13699.43|13579.43|13699.43|13579.43|13695.78|13575.78|10
1643847490000|2022-02-03 00:18:10|13699.62|13579.62|13702.77|13582.77|13702.77|13582.77|13699.62|13579.62|10
1643847500000|2022-02-03 00:18:20|13702.69|13582.69|13701.32|13581.32|13703.31|13583.31|13701.32|13581.32|10
1643847510000|2022-02-03 00:18:30|13701.05|13581.05|13701.05|13581.05|13701.79|13581.79|13700.81|13580.81|10
1643847520000|2022-02-03 00:18:40|13701.36|13581.36|13695.12|13575.12|13702.03|13582.03|13695.12|13575.12|10
1643847530000|2022-02-03 00:18:50|13694.49|13574.49|13691.18|13571.18|13694.49|13574.49|13691.18|13571.18|10
1643847540000|2022-02-03 00:19:00|13691.2|13571.2|13678.24|13558.24|13691.2|13571.2|13678.24|13558.24|10
1643847550000|2022-02-03 00:19:10|13677.58|13557.58|13669.47|13549.47|13677.58|13557.58|13669.47|13549.47|10
1643847560000|2022-02-03 00:19:20|13669.6|13549.6|13670.24|13550.24|13671|13551|13669.6|13549.6|10
1643847570000|2022-02-03 00:19:30|13670.08|13550.08|13667.28|13547.28|13670.08|13550.08|13667.28|13547.28|10
1643847580000|2022-02-03 00:19:40|13666.67|13546.67|13662.96|13542.96|13666.67|13546.67|13662.96|13542.96|9
1643847590000|2022-02-03 00:19:50|13661.91|13541.91|13660.91|13540.91|13661.98|13541.98|13660.75|13540.75|10
1643847600000|2022-02-03 00:20:00|13660.68|13540.68|13655.68|13535.68|13660.98|13540.98|13655.68|13535.68|10
1643847610000|2022-02-03 00:20:10|13655.35|13535.35|13644.82|13524.82|13655.35|13535.35|13644.82|13524.82|10
1643847620000|2022-02-03 00:20:20|13645.13|13525.13|13636.81|13516.81|13645.85|13525.85|13636.81|13516.81|10
1643847630000|2022-02-03 00:20:30|13635.44|13515.44|13629.21|13509.21|13635.44|13515.44|13629.21|13509.21|10
1643847640000|2022-02-03 00:20:40|13628.88|13508.88|13627.13|13507.13|13628.88|13508.88|13626.89|13506.89|10
1643847650000|2022-02-03 00:20:50|13627.3|13507.3|13626.04|13506.04|13627.6|13507.6|13626.04|13506.04|9
1643847660000|2022-02-03 00:21:00|13625.99|13505.99|13619.99|13499.99|13626.55|13506.55|13619.82|13499.82|10
1643847670000|2022-02-03 00:21:10|13620.14|13500.14|13619.45|13499.45|13620.42|13500.42|13619.45|13499.45|9
1643847680000|2022-02-03 00:21:20|13619.62|13499.62|13621.14|13501.14|13621.59|13501.59|13619.62|13499.62|10
1643847690000|2022-02-03 00:21:30|13621.29|13501.29|13620.99|13500.99|13621.54|13501.54|13620.48|13500.48|10
1643847700000|2022-02-03 00:21:40|13620.73|13500.73|13619.02|13499.02|13620.73|13500.73|13619.02|13499.02|10
1643847710000|2022-02-03 00:21:50|13618.21|13498.21|13616.13|13496.13|13618.68|13498.68|13616.13|13496.13|10
1643847720000|2022-02-03 00:22:00|13615.96|13495.96|13616.62|13496.62|13616.65|13496.65|13615.96|13495.96|10
1643847730000|2022-02-03 00:22:10|13615.76|13495.76|13625.53|13505.53|13625.53|13505.53|13615.76|13495.76|10
1643847740000|2022-02-03 00:22:20|13625.89|13505.89|13635.17|13515.17|13635.17|13515.17|13625.89|13505.89|10
1643847750000|2022-02-03 00:22:30|13635.59|13515.59|13645.23|13525.23|13645.23|13525.23|13635.59|13515.59|10
1643847760000|2022-02-03 00:22:40|13645.02|13525.02|13649.5|13529.5|13649.77|13529.77|13645.02|13525.02|10
1643847770000|2022-02-03 00:22:50|13650.02|13530.02|13653.48|13533.48|13653.48|13533.48|13650.02|13530.02|10
1643847780000|2022-02-03 00:23:00|13653.28|13533.28|13650.3|13530.3|13653.28|13533.28|13650.3|13530.3|10
1643847790000|2022-02-03 00:23:10|13650.89|13530.89|13650.45|13530.45|13651.11|13531.11|13650.16|13530.16|10
1643847800000|2022-02-03 00:23:20|13650.49|13530.49|13652.53|13532.53|13652.53|13532.53|13650.49|13530.49|10
1643847810000|2022-02-03 00:23:30|13652.29|13532.29|13652.13|13532.13|13652.63|13532.63|13651.97|13531.97|10
1643847820000|2022-02-03 00:23:40|13652.98|13532.98|13662.86|13542.86|13662.95|13542.95|13652.59|13532.59|10
1643847830000|2022-02-03 00:23:50|13662.49|13542.49|13665.16|13545.16|13665.16|13545.16|13662.49|13542.49|10
1643847840000|2022-02-03 00:24:00|13665.59|13545.59|13671.94|13551.94|13671.94|13551.94|13665.58|13545.58|10
1643847850000|2022-02-03 00:24:10|13672.12|13552.12|13673.9|13553.9|13674.87|13554.87|13672.12|13552.12|10
1643847860000|2022-02-03 00:24:20|13674.83|13554.83|13680.15|13560.15|13680.43|13560.43|13674.83|13554.83|10
1643847870000|2022-02-03 00:24:30|13680.08|13560.08|13679.25|13559.25|13680.73|13560.73|13679.06|13559.06|10
1643847880000|2022-02-03 00:24:40|13679.55|13559.55|13680.31|13560.31|13680.31|13560.31|13679.15|13559.15|10
1643847890000|2022-02-03 00:24:50|13680.12|13560.12|13681.06|13561.06|13681.48|13561.48|13680.12|13560.12|10
1643847900000|2022-02-03 00:25:00|13681.6|13561.6|13688.57|13568.57|13688.57|13568.57|13681.6|13561.6|10
1643847910000|2022-02-03 00:25:10|13689.46|13569.46|13693.9|13573.9|13693.9|13573.9|13689.36|13569.36|10
1643847920000|2022-02-03 00:25:20|13694.32|13574.32|13700.19|13580.19|13700.19|13580.19|13694.32|13574.32|10
1643847930000|2022-02-03 00:25:30|13700.63|13580.63|13698.9|13578.9|13702.36|13582.36|13698.9|13578.9|10
1643847940000|2022-02-03 00:25:40|13698.72|13578.72|13698.01|13578.01|13698.82|13578.82|13697.49|13577.49|10
1643847950000|2022-02-03 00:25:50|13698.08|13578.08|13701.6|13581.6|13701.6|13581.6|13697.95|13577.95|10
1643847960000|2022-02-03 00:26:00|13701.93|13581.93|13704.18|13584.18|13704.18|13584.18|13701.93|13581.93|10
1643847970000|2022-02-03 00:26:10|13704.5|13584.5|13705.52|13585.52|13705.52|13585.52|13704.38|13584.38|9
1643847980000|2022-02-03 00:26:20|13705.72|13585.72|13706.92|13586.92|13707.09|13587.09|13705.72|13585.72|10
1643847990000|2022-02-03 00:26:30|13706.51|13586.51|13704.16|13584.16|13706.72|13586.72|13704.16|13584.16|10
1643848000000|2022-02-03 00:26:40|13704.09|13584.09|13706.37|13586.37|13706.62|13586.62|13704.09|13584.09|10
1643848010000|2022-02-03 00:26:50|13706.58|13586.58|13711.16|13591.16|13711.16|13591.16|13706.58|13586.58|9
1643848020000|2022-02-03 00:27:00|13711.7|13591.7|13712.01|13592.01|13713.32|13593.32|13711.7|13591.7|10
1643848030000|2022-02-03 00:27:10|13712|13592|13711.02|13591.02|13712.02|13592.02|13710.57|13590.57|10
1643848040000|2022-02-03 00:27:20|13710.41|13590.41|13712.72|13592.72|13712.98|13592.98|13710.3|13590.3|10
1643848050000|2022-02-03 00:27:30|13711.59|13591.59|13708.61|13588.61|13711.59|13591.59|13708.45|13588.45|9
1643848060000|2022-02-03 00:27:40|13708.88|13588.88|13708.17|13588.17|13709.2|13589.2|13707.81|13587.81|10
1643848070000|2022-02-03 00:27:50|13707.09|13587.09|13706.43|13586.43|13707.38|13587.38|13706.43|13586.43|10
1643848080000|2022-02-03 00:28:00|13706.16|13586.16|13704.72|13584.72|13706.16|13586.16|13704.69|13584.69|10
1643848090000|2022-02-03 00:28:10|13704.88|13584.88|13705.42|13585.42|13705.62|13585.62|13704.71|13584.71|10
1643848100000|2022-02-03 00:28:20|13705.45|13585.45|13707.6|13587.6|13707.83|13587.83|13705.45|13585.45|10
1643848110000|2022-02-03 00:28:30|13707.47|13587.47|13706.03|13586.03|13707.84|13587.84|13705.71|13585.71|10
1643848120000|2022-02-03 00:28:40|13705.68|13585.68|13705.55|13585.55|13706.03|13586.03|13705.51|13585.51|8
1643848130000|2022-02-03 00:28:50|13705.64|13585.64|13706.89|13586.89|13706.91|13586.91|13705.6|13585.6|10
1643848140000|2022-02-03 00:29:00|13706.86|13586.86|13708.88|13588.88|13708.88|13588.88|13706.86|13586.86|9
1643848150000|2022-02-03 00:29:10|13709.95|13589.95|13712.59|13592.59|13712.59|13592.59|13709.95|13589.95|10
1643848160000|2022-02-03 00:29:20|13713.13|13593.13|13714.17|13594.17|13714.17|13594.17|13713.13|13593.13|10
1643848170000|2022-02-03 00:29:30|13714.22|13594.22|13714.69|13594.69|13714.69|13594.69|13713.98|13593.98|10
1643848180000|2022-02-03 00:29:40|13714.62|13594.62|13715.74|13595.74|13716.27|13596.27|13714.62|13594.62|10
1643848190000|2022-02-03 00:29:50|13715.73|13595.73|13717.42|13597.42|13717.42|13597.42|13715.73|13595.73|10
1643848200000|2022-02-03 00:30:00|13717.24|13597.24|13718.62|13598.62|13718.62|13598.62|13717.24|13597.24|10
1643848210000|2022-02-03 00:30:10|13718.98|13598.98|13718.82|13598.82|13719.54|13599.54|13718.7|13598.7|9
1643848220000|2022-02-03 00:30:20|13719.67|13599.67|13724.1|13604.1|13724.1|13604.1|13719.67|13599.67|10
1643848230000|2022-02-03 00:30:30|13724.7|13604.7|13728.72|13608.72|13728.72|13608.72|13724.46|13604.46|10
1643848240000|2022-02-03 00:30:40|13729.9|13609.9|13735.14|13615.14|13735.14|13615.14|13729.9|13609.9|10
1643848250000|2022-02-03 00:30:50|13736.89|13616.89|13742.49|13622.49|13742.49|13622.49|13736.89|13616.89|10
1643848260000|2022-02-03 00:31:00|13742.2|13622.2|13744.55|13624.55|13744.72|13624.72|13742.2|13622.2|10
1643848270000|2022-02-03 00:31:10|13744.95|13624.95|13743.24|13623.24|13744.95|13624.95|13743.01|13623.01|10
1643848280000|2022-02-03 00:31:20|13742.59|13622.59|13746.06|13626.06|13746.06|13626.06|13742.2|13622.2|10
1643848290000|2022-02-03 00:31:30|13746.78|13626.78|13745.2|13625.2|13746.78|13626.78|13744.52|13624.52|10
1643848300000|2022-02-03 00:31:40|13744.38|13624.38|13740.81|13620.81|13744.66|13624.66|13740.16|13620.16|10
1643848310000|2022-02-03 00:31:50|13741.07|13621.07|13739.31|13619.31|13741.23|13621.23|13739.05|13619.05|10
1643848320000|2022-02-03 00:32:00|13739.34|13619.34|13740.66|13620.66|13741.07|13621.07|13738.58|13618.58|10
1643848330000|2022-02-03 00:32:10|13740.19|13620.19|13733.77|13613.77|13740.19|13620.19|13733.77|13613.77|10
1643848340000|2022-02-03 00:32:20|13733.8|13613.8|13730.28|13610.28|13733.8|13613.8|13730.09|13610.09|10
1643848350000|2022-02-03 00:32:30|13729.94|13609.94|13727.59|13607.59|13729.94|13609.94|13727.59|13607.59|10
1643848360000|2022-02-03 00:32:40|13727.3|13607.3|13720.97|13600.97|13727.3|13607.3|13720.97|13600.97|10
1643848370000|2022-02-03 00:32:50|13720.05|13600.05|13715.42|13595.42|13720.05|13600.05|13715.42|13595.42|10
1643848380000|2022-02-03 00:33:00|13715.35|13595.35|13707.97|13587.97|13715.35|13595.35|13707.97|13587.97|10
1643848390000|2022-02-03 00:33:10|13707.59|13587.59|13702.18|13582.18|13707.59|13587.59|13702.08|13582.08|10
1643848400000|2022-02-03 00:33:20|13702.14|13582.14|13697.23|13577.23|13702.33|13582.33|13697.23|13577.23|10
1643848410000|2022-02-03 00:33:30|13696.6|13576.6|13692.91|13572.91|13696.6|13576.6|13692.91|13572.91|10
1643848420000|2022-02-03 00:33:40|13692.92|13572.92|13686.93|13566.93|13692.92|13572.92|13686.93|13566.93|10
1643848430000|2022-02-03 00:33:50|13686.5|13566.5|13684.7|13564.7|13686.5|13566.5|13684.66|13564.66|10
1643848440000|2022-02-03 00:34:00|13684.67|13564.67|13684.33|13564.33|13685.02|13565.02|13684.33|13564.33|10
1643848450000|2022-02-03 00:34:10|13684.71|13564.71|13686.26|13566.26|13686.3|13566.3|13684.71|13564.71|9
1643848460000|2022-02-03 00:34:20|13686.28|13566.28|13687.24|13567.24|13687.24|13567.24|13686.15|13566.15|10
1643848470000|2022-02-03 00:34:30|13687.13|13567.13|13683.66|13563.66|13687.13|13567.13|13683.66|13563.66|9
1643848480000|2022-02-03 00:34:40|13684.13|13564.13|13683.82|13563.82|13684.36|13564.36|13683.72|13563.72|10
1643848490000|2022-02-03 00:34:50|13683.91|13563.91|13683.65|13563.65|13683.91|13563.91|13683.25|13563.25|10
1643848500000|2022-02-03 00:35:00|13683.51|13563.51|13682.91|13562.91|13683.51|13563.51|13682.7|13562.7|9
1643848510000|2022-02-03 00:35:10|13682.77|13562.77|13687.74|13567.74|13687.74|13567.74|13682.77|13562.77|10
1643848520000|2022-02-03 00:35:20|13687.81|13567.81|13688.6|13568.6|13688.63|13568.63|13687.48|13567.48|10
1643848530000|2022-02-03 00:35:30|13688.5|13568.5|13690.82|13570.82|13691|13571|13688.46|13568.46|9
1643848540000|2022-02-03 00:35:40|13690.87|13570.87|13692.23|13572.23|13692.23|13572.23|13690.59|13570.59|8
1643848550000|2022-02-03 00:35:50|13693.7|13573.7|13701.23|13581.23|13701.23|13581.23|13693.7|13573.7|10
1643848560000|2022-02-03 00:36:00|13701.89|13581.89|13704.1|13584.1|13704.1|13584.1|13700.74|13580.74|10
1643848570000|2022-02-03 00:36:10|13705.4|13585.4|13716.66|13596.66|13716.66|13596.66|13705.4|13585.4|10
1643848580000|2022-02-03 00:36:20|13716.7|13596.7|13724.63|13604.63|13724.63|13604.63|13716.38|13596.38|10
1643848590000|2022-02-03 00:36:30|13724.96|13604.96|13729.85|13609.85|13730.18|13610.18|13724.96|13604.96|10
1643848600000|2022-02-03 00:36:40|13729.82|13609.82|13729.8|13609.8|13729.85|13609.85|13729|13609|10
1643848610000|2022-02-03 00:36:50|13729.46|13609.46|13729.46|13609.46|13731.24|13611.24|13728.77|13608.77|9
1643848620000|2022-02-03 00:37:00|13729.74|13609.74|13730.46|13610.46|13730.59|13610.59|13729.58|13609.58|10
1643848630000|2022-02-03 00:37:10|13730.37|13610.37|13732.8|13612.8|13732.8|13612.8|13730.2|13610.2|10
1643848640000|2022-02-03 00:37:20|13732.88|13612.88|13733.2|13613.2|13733.28|13613.28|13732.46|13612.46|10
1643848650000|2022-02-03 00:37:30|13733.39|13613.39|13732.83|13612.83|13733.88|13613.88|13732.83|13612.83|10
1643848660000|2022-02-03 00:37:40|13732.33|13612.33|13729.39|13609.39|13732.33|13612.33|13729.39|13609.39|10
1643848670000|2022-02-03 00:37:50|13728.87|13608.87|13727.08|13607.08|13728.87|13608.87|13727.08|13607.08|10
1643848680000|2022-02-03 00:38:00|13726.96|13606.96|13724.88|13604.88|13727.04|13607.04|13724.88|13604.88|9
1643848690000|2022-02-03 00:38:10|13724.57|13604.57|13722.51|13602.51|13724.88|13604.88|13722.51|13602.51|10
1643848700000|2022-02-03 00:38:20|13722.31|13602.31|13720.57|13600.57|13722.46|13602.46|13720.57|13600.57|10
1643848710000|2022-02-03 00:38:30|13720.45|13600.45|13718.77|13598.77|13720.45|13600.45|13718.77|13598.77|9
1643848720000|2022-02-03 00:38:40|13718.75|13598.75|13717.22|13597.22|13718.75|13598.75|13717.22|13597.22|10
1643848730000|2022-02-03 00:38:50|13717.23|13597.23|13716.58|13596.58|13717.74|13597.74|13716.17|13596.17|9
1643848740000|2022-02-03 00:39:00|13716.38|13596.38|13717|13597|13717|13597|13716.38|13596.38|9
1643848750000|2022-02-03 00:39:10|13717.02|13597.02|13716.63|13596.63|13717.17|13597.17|13716.43|13596.43|10
1643848760000|2022-02-03 00:39:20|13716.62|13596.62|13716.28|13596.28|13717.21|13597.21|13716.18|13596.18|10
1643848770000|2022-02-03 00:39:30|13713.82|13593.82|13705.75|13585.75|13713.82|13593.82|13705.71|13585.71|10
1643848780000|2022-02-03 00:39:40|13705.99|13585.99|13697.26|13577.26|13705.99|13585.99|13697.26|13577.26|10
1643848790000|2022-02-03 00:39:50|13697.21|13577.21|13689.6|13569.6|13697.21|13577.21|13689.22|13569.22|10
1643848800000|2022-02-03 00:40:00|13688.33|13568.33|13690.84|13570.84|13691.17|13571.17|13688.33|13568.33|8
1643848810000|2022-02-03 00:40:10|13691.17|13571.17|13691.74|13571.74|13691.74|13571.74|13691.03|13571.03|9
1643848820000|2022-02-03 00:40:20|13691.67|13571.67|13690.74|13570.74|13692.49|13572.49|13690.74|13570.74|10
1643848830000|2022-02-03 00:40:30|13690.21|13570.21|13685.36|13565.36|13690.21|13570.21|13685.36|13565.36|9
1643848840000|2022-02-03 00:40:40|13685.74|13565.74|13681.43|13561.43|13685.74|13565.74|13681.43|13561.43|10
1643848850000|2022-02-03 00:40:50|13681.14|13561.14|13681.7|13561.7|13682.04|13562.04|13680.94|13560.94|10
1643848860000|2022-02-03 00:41:00|13681.64|13561.64|13681.33|13561.33|13681.64|13561.64|13681.2|13561.2|10
1643848870000|2022-02-03 00:41:10|13681.7|13561.7|13681.04|13561.04|13681.7|13561.7|13680.77|13560.77|10
1643848880000|2022-02-03 00:41:20|13680.54|13560.54|13678.72|13558.72|13680.54|13560.54|13678.72|13558.72|8
1643848890000|2022-02-03 00:41:30|13678.68|13558.68|13677.26|13557.26|13679.22|13559.22|13677.26|13557.26|10
1643848900000|2022-02-03 00:41:40|13677.03|13557.03|13675.33|13555.33|13677.03|13557.03|13675|13555|9
1643848910000|2022-02-03 00:41:50|13675.32|13555.32|13674.33|13554.33|13675.32|13555.32|13673.78|13553.78|10
1643848920000|2022-02-03 00:42:00|13674.24|13554.24|13675.29|13555.29|13675.29|13555.29|13673.86|13553.86|10
1643848930000|2022-02-03 00:42:10|13675.03|13555.03|13676.53|13556.53|13676.53|13556.53|13675.03|13555.03|10
1643848940000|2022-02-03 00:42:20|13676.41|13556.41|13674.29|13554.29|13676.41|13556.41|13674.29|13554.29|10
1643848950000|2022-02-03 00:42:30|13674.87|13554.87|13680.12|13560.12|13680.12|13560.12|13674.61|13554.61|10
1643848960000|2022-02-03 00:42:40|13681.33|13561.33|13680.77|13560.77|13681.69|13561.69|13680.77|13560.77|10
1643848970000|2022-02-03 00:42:50|13680.9|13560.9|13683.15|13563.15|13683.38|13563.38|13680.9|13560.9|10
1643848980000|2022-02-03 00:43:00|13682.28|13562.28|13679.63|13559.63|13682.28|13562.28|13679.38|13559.38|10
1643848990000|2022-02-03 00:43:10|13679.5|13559.5|13679.76|13559.76|13680.34|13560.34|13679.39|13559.39|10
1643849000000|2022-02-03 00:43:20|13679.55|13559.55|13677.54|13557.54|13679.55|13559.55|13677.54|13557.54|10
1643849010000|2022-02-03 00:43:30|13677.37|13557.37|13677.1|13557.1|13677.46|13557.46|13677.1|13557.1|7
1643849020000|2022-02-03 00:43:40|13677.08|13557.08|13676.73|13556.73|13677.24|13557.24|13676.31|13556.31|9
1643849030000|2022-02-03 00:43:50|13676.7|13556.7|13678.31|13558.31|13678.31|13558.31|13676.7|13556.7|10
1643849040000|2022-02-03 00:44:00|13678.72|13558.72|13682.52|13562.52|13682.52|13562.52|13678.72|13558.72|10
1643849050000|2022-02-03 00:44:10|13682.73|13562.73|13679.96|13559.96|13682.73|13562.73|13679.96|13559.96|10
1643849060000|2022-02-03 00:44:20|13680.05|13560.05|13678.23|13558.23|13680.34|13560.34|13678.23|13558.23|10
1643849070000|2022-02-03 00:44:30|13678.15|13558.15|13677.82|13557.82|13679.23|13559.23|13677.76|13557.76|9
1643849080000|2022-02-03 00:44:40|13678.01|13558.01|13678.41|13558.41|13678.89|13558.89|13677.91|13557.91|10
1643849090000|2022-02-03 00:44:50|13678.73|13558.73|13676.7|13556.7|13678.98|13558.98|13676.7|13556.7|10
1643849100000|2022-02-03 00:45:00|13676.39|13556.39|13675|13555|13676.39|13556.39|13675|13555|10
1643849110000|2022-02-03 00:45:10|13674.23|13554.23|13673.89|13553.89|13674.86|13554.86|13673.7|13553.7|10
1643849120000|2022-02-03 00:45:20|13673.64|13553.64|13671.41|13551.41|13673.64|13553.64|13671.41|13551.41|9
1643849130000|2022-02-03 00:45:30|13671.21|13551.21|13668.12|13548.12|13671.21|13551.21|13668.12|13548.12|10
1643849140000|2022-02-03 00:45:40|13667.3|13547.3|13667.13|13547.13|13667.38|13547.38|13665.97|13545.97|10
1643849150000|2022-02-03 00:45:50|13666.93|13546.93|13664.15|13544.15|13667.28|13547.28|13664.15|13544.15|10
1643849160000|2022-02-03 00:46:00|13664.23|13544.23|13663.66|13543.66|13664.23|13544.23|13663.58|13543.58|10
1643849170000|2022-02-03 00:46:10|13663.82|13543.82|13664.83|13544.83|13664.83|13544.83|13663.79|13543.79|10
1643849180000|2022-02-03 00:46:20|13664.91|13544.91|13665.48|13545.48|13665.84|13545.84|13664.91|13544.91|10
1643849190000|2022-02-03 00:46:30|13665.43|13545.43|13664.61|13544.61|13665.96|13545.96|13664.61|13544.61|10
1643849200000|2022-02-03 00:46:40|13664.52|13544.52|13664.37|13544.37|13664.97|13544.97|13664.22|13544.22|10
1643849210000|2022-02-03 00:46:50|13664.27|13544.27|13662.93|13542.93|13664.27|13544.27|13662.93|13542.93|10
1643849220000|2022-02-03 00:47:00|13662.36|13542.36|13660.6|13540.6|13662.36|13542.36|13660.6|13540.6|9
1643849230000|2022-02-03 00:47:10|13660.38|13540.38|13657.84|13537.84|13660.38|13540.38|13657.84|13537.84|8
1643849240000|2022-02-03 00:47:20|13656.83|13536.83|13655.41|13535.41|13656.83|13536.83|13655.41|13535.41|10
1643849250000|2022-02-03 00:47:30|13655.35|13535.35|13654.82|13534.82|13655.35|13535.35|13653.44|13533.44|10
1643849260000|2022-02-03 00:47:40|13655|13535|13654.5|13534.5|13655.43|13535.43|13654.5|13534.5|10
1643849270000|2022-02-03 00:47:50|13653.74|13533.74|13654.21|13534.21|13654.41|13534.41|13653.68|13533.68|10
1643849280000|2022-02-03 00:48:00|13654.15|13534.15|13654.9|13534.9|13654.9|13534.9|13653.47|13533.47|10
1643849290000|2022-02-03 00:48:10|13655.18|13535.18|13656.7|13536.7|13656.9|13536.9|13655.18|13535.18|10
1643849300000|2022-02-03 00:48:20|13657.05|13537.05|13656.76|13536.76|13657.05|13537.05|13656.44|13536.44|10
1643849310000|2022-02-03 00:48:30|13656.89|13536.89|13655.86|13535.86|13656.89|13536.89|13655.86|13535.86|10
1643849320000|2022-02-03 00:48:40|13655.68|13535.68|13654.54|13534.54|13655.74|13535.74|13654.54|13534.54|10
1643849330000|2022-02-03 00:48:50|13654.43|13534.43|13656.12|13536.12|13656.12|13536.12|13654.43|13534.43|9
1643849340000|2022-02-03 00:49:00|13656.06|13536.06|13657.03|13537.03|13657.03|13537.03|13656.06|13536.06|9
1643849350000|2022-02-03 00:49:10|13657.84|13537.84|13657.98|13537.98|13658.47|13538.47|13657.84|13537.84|8
1643849360000|2022-02-03 00:49:20|13657.97|13537.97|13657.05|13537.05|13658.08|13538.08|13657.05|13537.05|10
1643849370000|2022-02-03 00:49:30|13656.7|13536.7|13656.56|13536.56|13656.81|13536.81|13656.16|13536.16|9
1643849380000|2022-02-03 00:49:40|13656.76|13536.76|13657.57|13537.57|13657.57|13537.57|13656.1|13536.1|10
1643849390000|2022-02-03 00:49:50|13657.58|13537.58|13660.69|13540.69|13660.76|13540.76|13657.58|13537.58|10
1643849400000|2022-02-03 00:50:00|13660.9|13540.9|13663.13|13543.13|13663.56|13543.56|13660.9|13540.9|10
1643849410000|2022-02-03 00:50:10|13663.11|13543.11|13663.52|13543.52|13663.52|13543.52|13662.89|13542.89|10
1643849420000|2022-02-03 00:50:20|13663.95|13543.95|13664.03|13544.03|13664.1|13544.1|13663.8|13543.8|9
1643849430000|2022-02-03 00:50:30|13663.98|13543.98|13661.21|13541.21|13663.98|13543.98|13661.06|13541.06|9
1643849440000|2022-02-03 00:50:40|13660.94|13540.94|13661.19|13541.19|13662.43|13542.43|13660.69|13540.69|10
1643849450000|2022-02-03 00:50:50|13661.29|13541.29|13660.44|13540.44|13661.35|13541.35|13659.96|13539.96|10
1643849460000|2022-02-03 00:51:00|13660.34|13540.34|13660.01|13540.01|13660.66|13540.66|13660.01|13540.01|10
1643849470000|2022-02-03 00:51:10|13659.14|13539.14|13657.86|13537.86|13659.14|13539.14|13657.84|13537.84|10
1643849480000|2022-02-03 00:51:20|13658.36|13538.36|13659.76|13539.76|13659.76|13539.76|13657.92|13537.92|10
1643849490000|2022-02-03 00:51:30|13659.71|13539.71|13662.17|13542.17|13662.17|13542.17|13659.71|13539.71|10
1643849500000|2022-02-03 00:51:40|13663.16|13543.16|13664.74|13544.74|13664.88|13544.88|13662.57|13542.57|10
1643849510000|2022-02-03 00:51:50|13664.92|13544.92|13667.21|13547.21|13667.38|13547.38|13664.9|13544.9|10
1643849520000|2022-02-03 00:52:00|13667.04|13547.04|13670.04|13550.04|13670.04|13550.04|13667.04|13547.04|10
1643849530000|2022-02-03 00:52:10|13670.06|13550.06|13674.34|13554.34|13674.34|13554.34|13670.06|13550.06|10
1643849540000|2022-02-03 00:52:20|13674.25|13554.25|13676.08|13556.08|13676.08|13556.08|13674.25|13554.25|10
1643849550000|2022-02-03 00:52:30|13676.28|13556.28|13676.91|13556.91|13677.03|13557.03|13676.25|13556.25|9
1643849560000|2022-02-03 00:52:40|13677.53|13557.53|13678.98|13558.98|13678.98|13558.98|13677.53|13557.53|10
1643849570000|2022-02-03 00:52:50|13679.75|13559.75|13679.16|13559.16|13680.11|13560.11|13679.16|13559.16|10
1643849580000|2022-02-03 00:53:00|13678.94|13558.94|13678.03|13558.03|13679.04|13559.04|13677.22|13557.22|10
1643849590000|2022-02-03 00:53:10|13677.77|13557.77|13678.67|13558.67|13678.67|13558.67|13677.33|13557.33|10
1643849600000|2022-02-03 00:53:20|13679.27|13559.27|13680.74|13560.74|13680.84|13560.84|13679.27|13559.27|9
1643849610000|2022-02-03 00:53:30|13680.83|13560.83|13679.7|13559.7|13680.83|13560.83|13679.7|13559.7|9
1643849620000|2022-02-03 00:53:40|13679.16|13559.16|13681.63|13561.63|13681.63|13561.63|13679.16|13559.16|10
1643849630000|2022-02-03 00:53:50|13682.01|13562.01|13681.97|13561.97|13682.29|13562.29|13681.78|13561.78|10
1643849640000|2022-02-03 00:54:00|13681.96|13561.96|13682.24|13562.24|13682.24|13562.24|13681.44|13561.44|8
1643849650000|2022-02-03 00:54:10|13682.76|13562.76|13684.16|13564.16|13684.23|13564.23|13682.76|13562.76|10
1643849660000|2022-02-03 00:54:20|13684.78|13564.78|13687.13|13567.13|13687.13|13567.13|13684.78|13564.78|9
1643849670000|2022-02-03 00:54:30|13687.08|13567.08|13684.81|13564.81|13687.13|13567.13|13684.81|13564.81|10
1643849680000|2022-02-03 00:54:40|13684.22|13564.22|13685.63|13565.63|13685.65|13565.65|13684.22|13564.22|9
1643849690000|2022-02-03 00:54:50|13685.55|13565.55|13684.93|13564.93|13686.05|13566.05|13684.93|13564.93|10
1643849700000|2022-02-03 00:55:00|13684.94|13564.94|13683.93|13563.93|13684.94|13564.94|13683.93|13563.93|10
1643849710000|2022-02-03 00:55:10|13683.82|13563.82|13685.19|13565.19|13685.91|13565.91|13683.38|13563.38|10
1643849720000|2022-02-03 00:55:20|13685.13|13565.13|13684.81|13564.81|13685.46|13565.46|13684.4|13564.4|9
1643849730000|2022-02-03 00:55:30|13684.99|13564.99|13685.9|13565.9|13686.05|13566.05|13684.99|13564.99|9
1643849740000|2022-02-03 00:55:40|13686.03|13566.03|13687.45|13567.45|13687.45|13567.45|13685.96|13565.96|9
1643849750000|2022-02-03 00:55:50|13687.43|13567.43|13687.9|13567.9|13687.93|13567.93|13687.43|13567.43|8
1643849760000|2022-02-03 00:56:00|13687.92|13567.92|13690.19|13570.19|13690.33|13570.33|13687.85|13567.85|10
1643849770000|2022-02-03 00:56:10|13689.83|13569.83|13689.14|13569.14|13689.83|13569.83|13689.14|13569.14|9
1643849780000|2022-02-03 00:56:20|13688.77|13568.77|13689.5|13569.5|13689.68|13569.68|13688.77|13568.77|9
1643849790000|2022-02-03 00:56:30|13689.56|13569.56|13691.14|13571.14|13691.14|13571.14|13689.56|13569.56|10
1643849800000|2022-02-03 00:56:40|13691.48|13571.48|13693.97|13573.97|13694.44|13574.44|13691.48|13571.48|9
1643849810000|2022-02-03 00:56:50|13693.98|13573.98|13693.96|13573.96|13694.6|13574.6|13693.93|13573.93|9
1643849820000|2022-02-03 00:57:00|13694|13574|13693.07|13573.07|13694.12|13574.12|13692.98|13572.98|10
1643849830000|2022-02-03 00:57:10|13692.57|13572.57|13690.32|13570.32|13692.57|13572.57|13690.32|13570.32|10
1643849840000|2022-02-03 00:57:20|13690.26|13570.26|13687.72|13567.72|13690.27|13570.27|13687.72|13567.72|10
1643849850000|2022-02-03 00:57:30|13687.66|13567.66|13687.29|13567.29|13688.1|13568.1|13687.26|13567.26|10
1643849860000|2022-02-03 00:57:40|13687.16|13567.16|13686.15|13566.15|13687.16|13567.16|13686.15|13566.15|10
1643849870000|2022-02-03 00:57:50|13685.9|13565.9|13684.5|13564.5|13685.9|13565.9|13684.5|13564.5|10
1643849880000|2022-02-03 00:58:00|13684.29|13564.29|13683.46|13563.46|13684.29|13564.29|13683.46|13563.46|10
1643849890000|2022-02-03 00:58:10|13683.6|13563.6|13677.88|13557.88|13683.6|13563.6|13677.88|13557.88|9
1643849900000|2022-02-03 00:58:20|13675.94|13555.94|13671|13551|13675.94|13555.94|13671|13551|10
1643849910000|2022-02-03 00:58:30|13670.41|13550.41|13667.04|13547.04|13670.41|13550.41|13667.04|13547.04|10
1643849920000|2022-02-03 00:58:40|13667.2|13547.2|13666.38|13546.38|13667.2|13547.2|13665.9|13545.9|10
1643849930000|2022-02-03 00:58:50|13666.26|13546.26|13665.14|13545.14|13666.72|13546.72|13665.14|13545.14|9
1643849940000|2022-02-03 00:59:00|13664.47|13544.47|13663.51|13543.51|13664.47|13544.47|13663.19|13543.19|9
1643849950000|2022-02-03 00:59:10|13663.99|13543.99|13666.5|13546.5|13666.5|13546.5|13663.99|13543.99|10
1643849960000|2022-02-03 00:59:20|13666.57|13546.57|13663.84|13543.84|13666.58|13546.58|13663.84|13543.84|10
1643849970000|2022-02-03 00:59:30|13663.11|13543.11|13660.97|13540.97|13663.11|13543.11|13660.59|13540.59|10
1643849980000|2022-02-03 00:59:40|13661.08|13541.08|13660.96|13540.96|13661.72|13541.72|13660.96|13540.96|10
1643849990000|2022-02-03 00:59:50|13660.9|13540.9|13659.98|13539.98|13660.9|13540.9|13659.98|13539.98|10
1643850000000|2022-02-03 01:00:00|13659.86|13539.86|13659.88|13539.88|13660.41|13540.41|13659.86|13539.86|10
1643850010000|2022-02-03 01:00:10|13659.85|13539.85|13659.44|13539.44|13660.18|13540.18|13659.44|13539.44|10
1643850020000|2022-02-03 01:00:20|13659.67|13539.67|13662.61|13542.61|13662.61|13542.61|13659.67|13539.67|10
1643850030000|2022-02-03 01:00:30|13662.08|13542.08|13663.9|13543.9|13663.9|13543.9|13662.06|13542.06|10
1643850040000|2022-02-03 01:00:40|13664.43|13544.43|13663.99|13543.99|13664.81|13544.81|13663.99|13543.99|10
1643850050000|2022-02-03 01:00:50|13663.16|13543.16|13661.89|13541.89|13663.26|13543.26|13661.89|13541.89|10
1643850060000|2022-02-03 01:01:00|13661.79|13541.79|13663.32|13543.32|13663.77|13543.77|13661.79|13541.79|10
1643850070000|2022-02-03 01:01:10|13663.55|13543.55|13665.26|13545.26|13665.26|13545.26|13663.55|13543.55|10
1643850080000|2022-02-03 01:01:20|13665.2|13545.2|13667.89|13547.89|13667.89|13547.89|13665.2|13545.2|10
1643850090000|2022-02-03 01:01:30|13668.35|13548.35|13667.81|13547.81|13669.55|13549.55|13667.81|13547.81|10
1643850100000|2022-02-03 01:01:40|13667.37|13547.37|13667.89|13547.89|13668.03|13548.03|13667.25|13547.25|10
1643850110000|2022-02-03 01:01:50|13667.95|13547.95|13670.66|13550.66|13670.66|13550.66|13667.55|13547.55|10
1643850120000|2022-02-03 01:02:00|13671.16|13551.16|13670.97|13550.97|13671.16|13551.16|13670.55|13550.55|10
1643850130000|2022-02-03 01:02:10|13671.22|13551.22|13675.01|13555.01|13675.01|13555.01|13671.1|13551.1|10
1643850140000|2022-02-03 01:02:20|13675.53|13555.53|13679.34|13559.34|13680.03|13560.03|13675.53|13555.53|9
1643850150000|2022-02-03 01:02:30|13679.24|13559.24|13679.13|13559.13|13679.5|13559.5|13679.07|13559.07|10
1643850160000|2022-02-03 01:02:40|13679.01|13559.01|13677.67|13557.67|13679.03|13559.03|13677.55|13557.55|10
1643850170000|2022-02-03 01:02:50|13677.66|13557.66|13680.93|13560.93|13680.93|13560.93|13677.64|13557.64|10
1643850180000|2022-02-03 01:03:00|13681.58|13561.58|13684.61|13564.61|13684.61|13564.61|13681.58|13561.58|10
1643850190000|2022-02-03 01:03:10|13684.26|13564.26|13684.69|13564.69|13684.69|13564.69|13684.25|13564.25|10
1643850200000|2022-02-03 01:03:20|13684.99|13564.99|13683.8|13563.8|13685.03|13565.03|13683.8|13563.8|9
1643850210000|2022-02-03 01:03:30|13684.5|13564.5|13687.7|13567.7|13687.7|13567.7|13684.5|13564.5|9
1643850220000|2022-02-03 01:03:40|13688.85|13568.85|13688.16|13568.16|13689.43|13569.43|13687.98|13567.98|10
1643850230000|2022-02-03 01:03:50|13688.28|13568.28|13689.41|13569.41|13689.41|13569.41|13688.07|13568.07|10
1643850240000|2022-02-03 01:04:00|13689.38|13569.38|13689.97|13569.97|13689.97|13569.97|13688.82|13568.82|10
1643850250000|2022-02-03 01:04:10|13689.93|13569.93|13689.94|13569.94|13690.25|13570.25|13689.93|13569.93|10
1643850260000|2022-02-03 01:04:20|13689.89|13569.89|13690.9|13570.9|13690.9|13570.9|13689.89|13569.89|10
1643850270000|2022-02-03 01:04:30|13691.16|13571.16|13694.65|13574.65|13694.65|13574.65|13691.09|13571.09|10
1643850280000|2022-02-03 01:04:40|13695.15|13575.15|13695.76|13575.76|13695.8|13575.8|13695.15|13575.15|10
1643850290000|2022-02-03 01:04:50|13695.68|13575.68|13696.81|13576.81|13697.16|13577.16|13695.68|13575.68|10
1643850300000|2022-02-03 01:05:00|13696.91|13576.91|13696.14|13576.14|13696.91|13576.91|13695.51|13575.51|10
1643850310000|2022-02-03 01:05:10|13696.13|13576.13|13697.39|13577.39|13697.39|13577.39|13695.89|13575.89|10
1643850320000|2022-02-03 01:05:20|13697.68|13577.68|13698.3|13578.3|13698.3|13578.3|13697.54|13577.54|9
1643850330000|2022-02-03 01:05:30|13698.11|13578.11|13694.76|13574.76|13698.11|13578.11|13694.76|13574.76|10
1643850340000|2022-02-03 01:05:40|13694.52|13574.52|13691.35|13571.35|13694.52|13574.52|13691.35|13571.35|10
1643850350000|2022-02-03 01:05:50|13690.15|13570.15|13687.77|13567.77|13690.15|13570.15|13687.38|13567.38|10
1643850360000|2022-02-03 01:06:00|13687.6|13567.6|13686.51|13566.51|13687.6|13567.6|13685.94|13565.94|10
1643850370000|2022-02-03 01:06:10|13686.48|13566.48|13685.56|13565.56|13686.84|13566.84|13685.56|13565.56|10
1643850380000|2022-02-03 01:06:20|13685.58|13565.58|13684.1|13564.1|13685.87|13565.87|13684.1|13564.1|10
1643850390000|2022-02-03 01:06:30|13683.72|13563.72|13682.41|13562.41|13683.72|13563.72|13682.41|13562.41|10
1643850400000|2022-02-03 01:06:40|13682.22|13562.22|13681.28|13561.28|13682.22|13562.22|13680.8|13560.8|9
1643850410000|2022-02-03 01:06:50|13681.26|13561.26|13680.67|13560.67|13681.49|13561.49|13680.64|13560.64|10
1643850420000|2022-02-03 01:07:00|13680.61|13560.61|13680.62|13560.62|13680.95|13560.95|13680.45|13560.45|10
1643850430000|2022-02-03 01:07:10|13680.68|13560.68|13680.72|13560.72|13680.97|13560.97|13680.11|13560.11|10
1643850440000|2022-02-03 01:07:20|13681.01|13561.01|13680.79|13560.79|13681.1|13561.1|13680.1|13560.1|10
1643850450000|2022-02-03 01:07:30|13680.02|13560.02|13680.17|13560.17|13680.56|13560.56|13679.89|13559.89|10
1643850460000|2022-02-03 01:07:40|13680.12|13560.12|13680.49|13560.49|13680.49|13560.49|13679.58|13559.58|10
1643850470000|2022-02-03 01:07:50|13680.75|13560.75|13678.49|13558.49|13680.78|13560.78|13678.49|13558.49|10
1643850480000|2022-02-03 01:08:00|13678.71|13558.71|13673.98|13553.98|13678.71|13558.71|13673.98|13553.98|10
1643850490000|2022-02-03 01:08:10|13673.63|13553.63|13668.06|13548.06|13673.63|13553.63|13667.99|13547.99|10
1643850500000|2022-02-03 01:08:20|13666.7|13546.7|13662.25|13542.25|13666.7|13546.7|13662.23|13542.23|10
1643850510000|2022-02-03 01:08:30|13661.94|13541.94|13660.86|13540.86|13662.36|13542.36|13660.66|13540.66|10
1643850520000|2022-02-03 01:08:40|13660.74|13540.74|13660.07|13540.07|13660.74|13540.74|13659.65|13539.65|10
1643850530000|2022-02-03 01:08:50|13659.97|13539.97|13660.32|13540.32|13660.54|13540.54|13659.92|13539.92|10
1643850540000|2022-02-03 01:09:00|13660.47|13540.47|13660.01|13540.01|13660.51|13540.51|13659.29|13539.29|10
1643850550000|2022-02-03 01:09:10|13659.91|13539.91|13659.71|13539.71|13659.94|13539.94|13659.6|13539.6|10
1643850560000|2022-02-03 01:09:20|13659.69|13539.69|13659.1|13539.1|13659.83|13539.83|13659.06|13539.06|9
1643850570000|2022-02-03 01:09:30|13659|13539|13659.87|13539.87|13659.91|13539.91|13659|13539|10
1643850580000|2022-02-03 01:09:40|13660.29|13540.29|13659.35|13539.35|13660.34|13540.34|13659.35|13539.35|9
1643850590000|2022-02-03 01:09:50|13657.47|13537.47|13656.8|13536.8|13657.47|13537.47|13656.13|13536.13|10
1643850600000|2022-02-03 01:10:00|13656.49|13536.49|13657|13537|13657.09|13537.09|13656.49|13536.49|10
1643850610000|2022-02-03 01:10:10|13656.89|13536.89|13657.44|13537.44|13657.44|13537.44|13656.79|13536.79|10
1643850620000|2022-02-03 01:10:20|13657.56|13537.56|13659.3|13539.3|13659.3|13539.3|13657.56|13537.56|9
1643850630000|2022-02-03 01:10:30|13659.38|13539.38|13659.21|13539.21|13659.6|13539.6|13658.93|13538.93|9
1643850640000|2022-02-03 01:10:40|13659.3|13539.3|13659.61|13539.61|13660.05|13540.05|13659.3|13539.3|10
1643850650000|2022-02-03 01:10:50|13659.4|13539.4|13660.07|13540.07|13660.11|13540.11|13659|13539|10
1643850660000|2022-02-03 01:11:00|13660.04|13540.04|13660.07|13540.07|13660.34|13540.34|13659.7|13539.7|10
1643850670000|2022-02-03 01:11:10|13659.89|13539.89|13663.42|13543.42|13663.42|13543.42|13659.89|13539.89|10
1643850680000|2022-02-03 01:11:20|13663.66|13543.66|13666.84|13546.84|13666.84|13546.84|13663.39|13543.39|10
1643850690000|2022-02-03 01:11:30|13666.9|13546.9|13670.25|13550.25|13670.25|13550.25|13666.9|13546.9|10
1643850700000|2022-02-03 01:11:40|13670.72|13550.72|13672.92|13552.92|13672.92|13552.92|13670.72|13550.72|10
1643850710000|2022-02-03 01:11:50|13672.97|13552.97|13676.57|13556.57|13676.57|13556.57|13672.81|13552.81|10
1643850720000|2022-02-03 01:12:00|13676.97|13556.97|13680.49|13560.49|13680.49|13560.49|13676.97|13556.97|9
1643850730000|2022-02-03 01:12:10|13681.08|13561.08|13681.66|13561.66|13681.73|13561.73|13681.08|13561.08|8
1643850740000|2022-02-03 01:12:20|13681.89|13561.89|13686.07|13566.07|13686.07|13566.07|13681.89|13561.89|10
1643850750000|2022-02-03 01:12:30|13685.88|13565.88|13686.85|13566.85|13686.85|13566.85|13685.88|13565.88|10
1643850760000|2022-02-03 01:12:40|13687.26|13567.26|13688.17|13568.17|13688.82|13568.82|13687.13|13567.13|10
1643850770000|2022-02-03 01:12:50|13688.23|13568.23|13689.86|13569.86|13689.86|13569.86|13688.14|13568.14|10
1643850780000|2022-02-03 01:13:00|13689.72|13569.72|13690.7|13570.7|13691.41|13571.41|13689.6|13569.6|10
1643850790000|2022-02-03 01:13:10|13691.12|13571.12|13692.57|13572.57|13692.57|13572.57|13691.12|13571.12|10
1643850800000|2022-02-03 01:13:20|13692.68|13572.68|13693.91|13573.91|13693.91|13573.91|13692.68|13572.68|9
1643850810000|2022-02-03 01:13:30|13694.07|13574.07|13697.62|13577.62|13697.62|13577.62|13693.78|13573.78|10
1643850820000|2022-02-03 01:13:40|13697.53|13577.53|13697.66|13577.66|13697.96|13577.96|13697.53|13577.53|8
1643850830000|2022-02-03 01:13:50|13698.08|13578.08|13699.11|13579.11|13699.24|13579.24|13698.02|13578.02|10
1643850840000|2022-02-03 01:14:00|13699.51|13579.51|13700.99|13580.99|13700.99|13580.99|13699.51|13579.51|10
1643850850000|2022-02-03 01:14:10|13700.41|13580.41|13694.71|13574.71|13700.41|13580.41|13694.71|13574.71|10
1643850860000|2022-02-03 01:14:20|13694.54|13574.54|13693.35|13573.35|13694.54|13574.54|13693.2|13573.2|10
1643850870000|2022-02-03 01:14:30|13693.6|13573.6|13693.33|13573.33|13693.86|13573.86|13693.01|13573.01|10
1643850880000|2022-02-03 01:14:40|13693.63|13573.63|13693.01|13573.01|13694.05|13574.05|13692.94|13572.94|10
1643850890000|2022-02-03 01:14:50|13693.31|13573.31|13693.5|13573.5|13693.56|13573.56|13693.24|13573.24|10
1643850900000|2022-02-03 01:15:00|13693.37|13573.37|13691.82|13571.82|13693.39|13573.39|13691.82|13571.82|10
1643850910000|2022-02-03 01:15:10|13692.24|13572.24|13695.23|13575.23|13695.23|13575.23|13692.24|13572.24|10
1643850920000|2022-02-03 01:15:20|13695.15|13575.15|13697.41|13577.41|13697.9|13577.9|13695.15|13575.15|10
1643850930000|2022-02-03 01:15:30|13697.37|13577.37|13696.23|13576.23|13697.37|13577.37|13696.23|13576.23|10
1643850940000|2022-02-03 01:15:40|13696.52|13576.52|13693.61|13573.61|13696.52|13576.52|13693.61|13573.61|10
1643850950000|2022-02-03 01:15:50|13693.41|13573.41|13693.31|13573.31|13694.46|13574.46|13693.31|13573.31|10
1643850960000|2022-02-03 01:16:00|13692.8|13572.8|13689.25|13569.25|13692.8|13572.8|13689.25|13569.25|10
1643850970000|2022-02-03 01:16:10|13688.86|13568.86|13685.55|13565.55|13688.86|13568.86|13685.55|13565.55|10
1643850980000|2022-02-03 01:16:20|13685.24|13565.24|13682.6|13562.6|13685.24|13565.24|13682.6|13562.6|8
1643850990000|2022-02-03 01:16:30|13682.63|13562.63|13680.61|13560.61|13682.63|13562.63|13680.27|13560.27|10
1643851000000|2022-02-03 01:16:40|13680.69|13560.69|13680.28|13560.28|13680.82|13560.82|13679.66|13559.66|10
1643851010000|2022-02-03 01:16:50|13680.54|13560.54|13680.64|13560.64|13680.75|13560.75|13679.82|13559.82|10
1643851020000|2022-02-03 01:17:00|13680.59|13560.59|13681.03|13561.03|13681.68|13561.68|13680.59|13560.59|10
1643851030000|2022-02-03 01:17:10|13680.74|13560.74|13677.25|13557.25|13680.74|13560.74|13677.25|13557.25|10
1643851040000|2022-02-03 01:17:20|13677.23|13557.23|13676.5|13556.5|13677.23|13557.23|13676.4|13556.4|9
1643851050000|2022-02-03 01:17:30|13675.47|13555.47|13676.85|13556.85|13676.85|13556.85|13675.29|13555.29|9
1643851060000|2022-02-03 01:17:40|13676.8|13556.8|13677.65|13557.65|13677.71|13557.71|13676.52|13556.52|9
1643851070000|2022-02-03 01:17:50|13678.03|13558.03|13679.8|13559.8|13679.8|13559.8|13678.03|13558.03|9
1643851080000|2022-02-03 01:18:00|13679.76|13559.76|13679.75|13559.75|13680.1|13560.1|13679.72|13559.72|9
1643851090000|2022-02-03 01:18:10|13679.26|13559.26|13680.36|13560.36|13680.45|13560.45|13679.26|13559.26|8
1643851100000|2022-02-03 01:18:20|13680.25|13560.25|13678.77|13558.77|13680.25|13560.25|13678.75|13558.75|9
1643851110000|2022-02-03 01:18:30|13678.79|13558.79|13677.72|13557.72|13678.79|13558.79|13677.72|13557.72|10
1643851120000|2022-02-03 01:18:40|13677.5|13557.5|13677.78|13557.78|13678.04|13558.04|13677.11|13557.11|10
1643851130000|2022-02-03 01:18:50|13677.81|13557.81|13678.41|13558.41|13678.97|13558.97|13677.81|13557.81|10
1643851140000|2022-02-03 01:19:00|13678.4|13558.4|13674.32|13554.32|13678.4|13558.4|13674.32|13554.32|10
1643851150000|2022-02-03 01:19:10|13672.34|13552.34|13667.68|13547.68|13672.34|13552.34|13667.68|13547.68|10
1643851160000|2022-02-03 01:19:20|13667.4|13547.4|13660.58|13540.58|13667.4|13547.4|13660.58|13540.58|10
1643851170000|2022-02-03 01:19:30|13659.05|13539.05|13652.57|13532.57|13659.05|13539.05|13652.57|13532.57|10
1643851180000|2022-02-03 01:19:40|13652.55|13532.55|13650.23|13530.23|13652.55|13532.55|13649.75|13529.75|10
1643851190000|2022-02-03 01:19:50|13650.37|13530.37|13650.18|13530.18|13650.55|13530.55|13648.98|13528.98|10
1643851200000|2022-02-03 01:20:00|13649.76|13529.76|13648.68|13528.68|13649.9|13529.9|13648.68|13528.68|10
1643851210000|2022-02-03 01:20:10|13648.23|13528.23|13649.18|13529.18|13649.18|13529.18|13648.15|13528.15|8
1643851220000|2022-02-03 01:20:20|13648.93|13528.93|13651.02|13531.02|13651.02|13531.02|13648.85|13528.85|10
1643851230000|2022-02-03 01:20:30|13650.66|13530.66|13652.18|13532.18|13652.18|13532.18|13650.6|13530.6|10
1643851240000|2022-02-03 01:20:40|13652.06|13532.06|13651.25|13531.25|13652.18|13532.18|13651.25|13531.25|9
1643851250000|2022-02-03 01:20:50|13651.46|13531.46|13651.88|13531.88|13651.88|13531.88|13651.06|13531.06|9
1643851260000|2022-02-03 01:21:00|13652.37|13532.37|13651.57|13531.57|13652.87|13532.87|13651.57|13531.57|10
1643851270000|2022-02-03 01:21:10|13651.9|13531.9|13650.51|13530.51|13651.9|13531.9|13650.48|13530.48|10
1643851280000|2022-02-03 01:21:20|13650.39|13530.39|13650.49|13530.49|13650.58|13530.58|13649.46|13529.46|10
1643851290000|2022-02-03 01:21:30|13650.66|13530.66|13651.79|13531.79|13651.79|13531.79|13650.66|13530.66|10
1643851300000|2022-02-03 01:21:40|13651.77|13531.77|13653.95|13533.95|13653.95|13533.95|13651.77|13531.77|10
1643851310000|2022-02-03 01:21:50|13654.37|13534.37|13656.24|13536.24|13656.24|13536.24|13654.37|13534.37|10
1643851320000|2022-02-03 01:22:00|13656.31|13536.31|13657.8|13537.8|13658.26|13538.26|13656.15|13536.15|10
1643851330000|2022-02-03 01:22:10|13657.91|13537.91|13659.31|13539.31|13659.31|13539.31|13657.81|13537.81|10
1643851340000|2022-02-03 01:22:20|13659.27|13539.27|13659.78|13539.78|13659.8|13539.8|13659.27|13539.27|9
1643851350000|2022-02-03 01:22:30|13659.33|13539.33|13658.94|13538.94|13659.33|13539.33|13658.62|13538.62|10
1643851360000|2022-02-03 01:22:40|13658.62|13538.62|13658.75|13538.75|13658.77|13538.77|13657.91|13537.91|10
1643851370000|2022-02-03 01:22:50|13658.99|13538.99|13661.15|13541.15|13661.15|13541.15|13658.99|13538.99|10
1643851380000|2022-02-03 01:23:00|13660.96|13540.96|13662.18|13542.18|13662.18|13542.18|13660.89|13540.89|10
1643851390000|2022-02-03 01:23:10|13662.44|13542.44|13663.94|13543.94|13663.94|13543.94|13662.44|13542.44|10
1643851400000|2022-02-03 01:23:20|13663.81|13543.81|13663.35|13543.35|13664.15|13544.15|13663.35|13543.35|9
1643851410000|2022-02-03 01:23:30|13663.39|13543.39|13663.25|13543.25|13663.39|13543.39|13662.74|13542.74|9
1643851420000|2022-02-03 01:23:40|13663.51|13543.51|13665.14|13545.14|13665.14|13545.14|13663.51|13543.51|10
1643851430000|2022-02-03 01:23:50|13665.48|13545.48|13667.12|13547.12|13667.12|13547.12|13665.48|13545.48|8
1643851440000|2022-02-03 01:24:00|13667.37|13547.37|13671.75|13551.75|13671.75|13551.75|13667.37|13547.37|10
1643851450000|2022-02-03 01:24:10|13671.84|13551.84|13674.53|13554.53|13674.69|13554.69|13671.73|13551.73|10
1643851460000|2022-02-03 01:24:20|13674.52|13554.52|13676.25|13556.25|13676.53|13556.53|13674.28|13554.28|9
1643851470000|2022-02-03 01:24:30|13676.54|13556.54|13676.44|13556.44|13676.74|13556.74|13676.35|13556.35|9
1643851480000|2022-02-03 01:24:40|13676.5|13556.5|13675.36|13555.36|13676.5|13556.5|13675.36|13555.36|10
1643851490000|2022-02-03 01:24:50|13675.22|13555.22|13675.49|13555.49|13675.68|13555.68|13675.16|13555.16|9
1643851500000|2022-02-03 01:25:00|13675.68|13555.68|13676.42|13556.42|13676.89|13556.89|13675.68|13555.68|9
1643851510000|2022-02-03 01:25:10|13676.96|13556.96|13681.12|13561.12|13681.12|13561.12|13676.96|13556.96|10
1643851520000|2022-02-03 01:25:20|13680.69|13560.69|13679.62|13559.62|13680.69|13560.69|13679.62|13559.62|10
1643851530000|2022-02-03 01:25:30|13679.4|13559.4|13678.5|13558.5|13680.41|13560.41|13678.26|13558.26|9
1643851540000|2022-02-03 01:25:40|13679.24|13559.24|13680.63|13560.63|13680.67|13560.67|13679|13559|10
1643851550000|2022-02-03 01:25:50|13680.82|13560.82|13678.47|13558.47|13680.9|13560.9|13678.47|13558.47|10
1643851560000|2022-02-03 01:26:00|13679.04|13559.04|13676.81|13556.81|13679.62|13559.62|13676.81|13556.81|10
1643851570000|2022-02-03 01:26:10|13676.64|13556.64|13672.02|13552.02|13676.65|13556.65|13672.02|13552.02|10
1643851580000|2022-02-03 01:26:20|13671.76|13551.76|13670.51|13550.51|13671.76|13551.76|13670.51|13550.51|10
1643851590000|2022-02-03 01:26:30|13669.94|13549.94|13669.25|13549.25|13670.37|13550.37|13669.25|13549.25|10
1643851600000|2022-02-03 01:26:40|13669.33|13549.33|13666.36|13546.36|13669.33|13549.33|13666.36|13546.36|10
1643851610000|2022-02-03 01:26:50|13666.26|13546.26|13664.02|13544.02|13666.26|13546.26|13663.99|13543.99|10
1643851620000|2022-02-03 01:27:00|13664.05|13544.05|13662.98|13542.98|13664.16|13544.16|13662.98|13542.98|10
1643851630000|2022-02-03 01:27:10|13662.9|13542.9|13660.63|13540.63|13662.9|13542.9|13660.39|13540.39|9
1643851640000|2022-02-03 01:27:20|13660.81|13540.81|13660.39|13540.39|13661.25|13541.25|13660.39|13540.39|10
1643851650000|2022-02-03 01:27:30|13660.31|13540.31|13661.42|13541.42|13661.52|13541.52|13660.19|13540.19|8
1643851660000|2022-02-03 01:27:40|13661.17|13541.17|13659.69|13539.69|13661.17|13541.17|13659.69|13539.69|8
1643851670000|2022-02-03 01:27:50|13659.74|13539.74|13659.18|13539.18|13659.74|13539.74|13659.18|13539.18|9
1643851680000|2022-02-03 01:28:00|13659.28|13539.28|13659.29|13539.29|13659.4|13539.4|13658.65|13538.65|10
1643851690000|2022-02-03 01:28:10|13659.44|13539.44|13659.3|13539.3|13659.62|13539.62|13659.11|13539.11|8
1643851700000|2022-02-03 01:28:20|13659.66|13539.66|13658.85|13538.85|13660.05|13540.05|13658.85|13538.85|10
1643851710000|2022-02-03 01:28:30|13658.94|13538.94|13659.65|13539.65|13659.83|13539.83|13658.8|13538.8|7
1643851720000|2022-02-03 01:28:40|13659.56|13539.56|13661.14|13541.14|13661.14|13541.14|13659.56|13539.56|10
1643851730000|2022-02-03 01:28:50|13660.96|13540.96|13661.47|13541.47|13661.56|13541.56|13660.96|13540.96|10
1643851740000|2022-02-03 01:29:00|13661.42|13541.42|13661.91|13541.91|13661.91|13541.91|13660.51|13540.51|10
1643851750000|2022-02-03 01:29:10|13662.04|13542.04|13662.92|13542.92|13662.92|13542.92|13661.82|13541.82|9
1643851760000|2022-02-03 01:29:20|13662.81|13542.81|13661.44|13541.44|13662.81|13542.81|13661.44|13541.44|10
1643851770000|2022-02-03 01:29:30|13661.19|13541.19|13661.68|13541.68|13661.73|13541.73|13661.03|13541.03|10
1643851780000|2022-02-03 01:29:40|13661.91|13541.91|13659.59|13539.59|13662.15|13542.15|13659.44|13539.44|10
1643851790000|2022-02-03 01:29:50|13659.66|13539.66|13658.77|13538.77|13659.66|13539.66|13658.77|13538.77|10
1643851800000|2022-02-03 01:30:00|13658.23|13538.23|13657.19|13537.19|13658.23|13538.23|13657.08|13537.08|10
1643851810000|2022-02-03 01:30:10|13657.13|13537.13|13657.87|13537.87|13658.02|13538.02|13657.04|13537.04|10
1643851820000|2022-02-03 01:30:20|13657.95|13537.95|13658.56|13538.56|13658.82|13538.82|13657.95|13537.95|10
1643851830000|2022-02-03 01:30:30|13658.51|13538.51|13657.44|13537.44|13658.51|13538.51|13657.44|13537.44|10
1643851840000|2022-02-03 01:30:40|13657.33|13537.33|13654.74|13534.74|13657.33|13537.33|13654.28|13534.28|10
1643851850000|2022-02-03 01:30:50|13654.52|13534.52|13654.81|13534.81|13654.81|13534.81|13652.74|13532.74|10
1643851860000|2022-02-03 01:31:00|13655.39|13535.39|13657.88|13537.88|13657.95|13537.95|13655.39|13535.39|10
1643851870000|2022-02-03 01:31:10|13657.72|13537.72|13658.08|13538.08|13658.08|13538.08|13657.51|13537.51|9
1643851880000|2022-02-03 01:31:20|13657.88|13537.88|13655.09|13535.09|13658.13|13538.13|13655.09|13535.09|10
1643851890000|2022-02-03 01:31:30|13654.84|13534.84|13653.1|13533.1|13654.84|13534.84|13653.1|13533.1|10
1643851900000|2022-02-03 01:31:40|13652.87|13532.87|13652.99|13532.99|13653.29|13533.29|13652.43|13532.43|10
1643851910000|2022-02-03 01:31:50|13653.13|13533.13|13653.64|13533.64|13654.18|13534.18|13653.13|13533.13|9
1643851920000|2022-02-03 01:32:00|13653.72|13533.72|13654.02|13534.02|13654.02|13534.02|13653.69|13533.69|9
1643851930000|2022-02-03 01:32:10|13654.55|13534.55|13653.51|13533.51|13654.93|13534.93|13653.51|13533.51|9
1643851940000|2022-02-03 01:32:20|13653.43|13533.43|13653.96|13533.96|13654.14|13534.14|13653.43|13533.43|10
1643851950000|2022-02-03 01:32:30|13654.16|13534.16|13654.85|13534.85|13654.87|13534.87|13654.15|13534.15|9
1643851960000|2022-02-03 01:32:40|13654.9|13534.9|13655.36|13535.36|13655.36|13535.36|13654.57|13534.57|9
1643851970000|2022-02-03 01:32:50|13655.16|13535.16|13657.35|13537.35|13657.35|13537.35|13655.16|13535.16|10
1643851980000|2022-02-03 01:33:00|13657.54|13537.54|13657.91|13537.91|13657.91|13537.91|13657.54|13537.54|9
1643851990000|2022-02-03 01:33:10|13657.63|13537.63|13660.33|13540.33|13660.33|13540.33|13657.63|13537.63|9
1643852000000|2022-02-03 01:33:20|13660.75|13540.75|13662.87|13542.87|13662.87|13542.87|13660.75|13540.75|10
1643852010000|2022-02-03 01:33:30|13662.75|13542.75|13666.64|13546.64|13666.64|13546.64|13662.75|13542.75|10
1643852020000|2022-02-03 01:33:40|13666.77|13546.77|13667.32|13547.32|13667.49|13547.49|13666.77|13546.77|10
1643852030000|2022-02-03 01:33:50|13667.38|13547.38|13669.16|13549.16|13669.16|13549.16|13667.38|13547.38|10
1643852040000|2022-02-03 01:34:00|13669.63|13549.63|13670.66|13550.66|13670.87|13550.87|13669.63|13549.63|10
1643852050000|2022-02-03 01:34:10|13670.82|13550.82|13672.1|13552.1|13672.37|13552.37|13670.82|13550.82|10
1643852060000|2022-02-03 01:34:20|13672.28|13552.28|13673.98|13553.98|13673.98|13553.98|13672.1|13552.1|10
1643852070000|2022-02-03 01:34:30|13674.27|13554.27|13675.69|13555.69|13675.69|13555.69|13674.13|13554.13|10
1643852080000|2022-02-03 01:34:40|13675.84|13555.84|13675.81|13555.81|13676.16|13556.16|13675.81|13555.81|10
1643852090000|2022-02-03 01:34:50|13675.57|13555.57|13675.44|13555.44|13675.73|13555.73|13675.1|13555.1|10
1643852100000|2022-02-03 01:35:00|13675.51|13555.51|13676.58|13556.58|13676.58|13556.58|13674.89|13554.89|10
1643852110000|2022-02-03 01:35:10|13676.56|13556.56|13677.8|13557.8|13677.8|13557.8|13676.56|13556.56|9
1643852120000|2022-02-03 01:35:20|13677.88|13557.88|13677.85|13557.85|13677.98|13557.98|13677.36|13557.36|10
1643852130000|2022-02-03 01:35:30|13677.97|13557.97|13679.59|13559.59|13679.59|13559.59|13677.92|13557.92|10
1643852140000|2022-02-03 01:35:40|13680.57|13560.57|13680.32|13560.32|13680.59|13560.59|13680.27|13560.27|9
1643852150000|2022-02-03 01:35:50|13680.39|13560.39|13680.67|13560.67|13680.73|13560.73|13680.31|13560.31|10
1643852160000|2022-02-03 01:36:00|13680.75|13560.75|13680.55|13560.55|13681.13|13561.13|13680.55|13560.55|10
1643852170000|2022-02-03 01:36:10|13680.31|13560.31|13681.53|13561.53|13681.53|13561.53|13680.31|13560.31|10
1643852180000|2022-02-03 01:36:20|13682.45|13562.45|13682.14|13562.14|13682.45|13562.45|13681.97|13561.97|9
1643852190000|2022-02-03 01:36:30|13682|13562|13682.76|13562.76|13683.54|13563.54|13681.97|13561.97|10
1643852200000|2022-02-03 01:36:40|13682.51|13562.51|13681.89|13561.89|13682.51|13562.51|13681.51|13561.51|9
1643852210000|2022-02-03 01:36:50|13681.78|13561.78|13681.38|13561.38|13682.19|13562.19|13681.38|13561.38|10
1643852220000|2022-02-03 01:37:00|13681.37|13561.37|13682.37|13562.37|13682.37|13562.37|13681.02|13561.02|10
1643852230000|2022-02-03 01:37:10|13682.3|13562.3|13681.87|13561.87|13682.44|13562.44|13681.79|13561.79|9
1643852240000|2022-02-03 01:37:20|13681.84|13561.84|13682.36|13562.36|13682.36|13562.36|13681.84|13561.84|10
1643852250000|2022-02-03 01:37:30|13682.34|13562.34|13681.2|13561.2|13682.34|13562.34|13681.2|13561.2|10
1643852260000|2022-02-03 01:37:40|13680.83|13560.83|13679.67|13559.67|13680.83|13560.83|13679.35|13559.35|10
1643852270000|2022-02-03 01:37:50|13679.16|13559.16|13681.21|13561.21|13681.29|13561.29|13679.16|13559.16|10
1643852280000|2022-02-03 01:38:00|13680.94|13560.94|13680.16|13560.16|13680.94|13560.94|13680.16|13560.16|10
1643852290000|2022-02-03 01:38:10|13679.41|13559.41|13677.79|13557.79|13679.56|13559.56|13677.79|13557.79|10
1643852300000|2022-02-03 01:38:20|13677.64|13557.64|13676.83|13556.83|13677.69|13557.69|13676.69|13556.69|10
1643852310000|2022-02-03 01:38:30|13676.47|13556.47|13675.99|13555.99|13676.57|13556.57|13675.96|13555.96|10
1643852320000|2022-02-03 01:38:40|13675.96|13555.96|13676.32|13556.32|13676.35|13556.35|13675.96|13555.96|9
1643852330000|2022-02-03 01:38:50|13676.02|13556.02|13673.9|13553.9|13676.07|13556.07|13673.62|13553.62|10
1643852340000|2022-02-03 01:39:00|13673.72|13553.72|13674.11|13554.11|13674.11|13554.11|13673.01|13553.01|9
1643852350000|2022-02-03 01:39:10|13674.62|13554.62|13674.65|13554.65|13675.25|13555.25|13674.62|13554.62|9
1643852360000|2022-02-03 01:39:20|13674.52|13554.52|13674.21|13554.21|13674.73|13554.73|13674.21|13554.21|10
1643852370000|2022-02-03 01:39:30|13673.64|13553.64|13671.33|13551.33|13673.64|13553.64|13671.33|13551.33|10
1643852380000|2022-02-03 01:39:40|13671.01|13551.01|13671.49|13551.49|13671.5|13551.5|13670.85|13550.85|10
1643852390000|2022-02-03 01:39:50|13671.6|13551.6|13670.94|13550.94|13671.6|13551.6|13670.94|13550.94|10
1643852400000|2022-02-03 01:40:00|13670.61|13550.61|13669.88|13549.88|13670.9|13550.9|13669.41|13549.41|10
1643852410000|2022-02-03 01:40:10|13669.81|13549.81|13668.9|13548.9|13669.9|13549.9|13668.9|13548.9|10
1643852420000|2022-02-03 01:40:20|13669.24|13549.24|13666.11|13546.11|13669.24|13549.24|13666.11|13546.11|10
1643852430000|2022-02-03 01:40:30|13665.76|13545.76|13665.07|13545.07|13665.76|13545.76|13664.8|13544.8|9
1643852440000|2022-02-03 01:40:40|13665.44|13545.44|13666.9|13546.9|13666.92|13546.92|13665.44|13545.44|8
1643852450000|2022-02-03 01:40:50|13666.97|13546.97|13667.38|13547.38|13667.53|13547.53|13666.97|13546.97|10
1643852460000|2022-02-03 01:41:00|13667.24|13547.24|13667.32|13547.32|13667.32|13547.32|13666.75|13546.75|9
1643852470000|2022-02-03 01:41:10|13667.24|13547.24|13667.3|13547.3|13667.83|13547.83|13667.04|13547.04|9
1643852480000|2022-02-03 01:41:20|13667.29|13547.29|13667.1|13547.1|13667.3|13547.3|13665.85|13545.85|10
1643852490000|2022-02-03 01:41:30|13667.11|13547.11|13666.55|13546.55|13667.11|13547.11|13666.39|13546.39|9
1643852500000|2022-02-03 01:41:40|13666.57|13546.57|13667.95|13547.95|13668.05|13548.05|13666.47|13546.47|10
1643852510000|2022-02-03 01:41:50|13667.91|13547.91|13666.73|13546.73|13668.08|13548.08|13666.73|13546.73|10
1643852520000|2022-02-03 01:42:00|13666.39|13546.39|13665.93|13545.93|13666.39|13546.39|13665.65|13545.65|9
1643852530000|2022-02-03 01:42:10|13665.55|13545.55|13666.15|13546.15|13666.15|13546.15|13665.4|13545.4|9
1643852540000|2022-02-03 01:42:20|13666.18|13546.18|13667.5|13547.5|13667.5|13547.5|13665.99|13545.99|10
1643852550000|2022-02-03 01:42:30|13667.35|13547.35|13668|13548|13668|13548|13667.08|13547.08|10
1643852560000|2022-02-03 01:42:40|13668.16|13548.16|13668.68|13548.68|13668.68|13548.68|13667.78|13547.78|9
1643852570000|2022-02-03 01:42:50|13669.49|13549.49|13670.08|13550.08|13670.49|13550.49|13669.49|13549.49|10
1643852580000|2022-02-03 01:43:00|13670.13|13550.13|13670.6|13550.6|13670.81|13550.81|13670.12|13550.12|10
1643852590000|2022-02-03 01:43:10|13670.63|13550.63|13675.36|13555.36|13675.36|13555.36|13670.63|13550.63|9
1643852600000|2022-02-03 01:43:20|13675.22|13555.22|13680.1|13560.1|13680.29|13560.29|13675.22|13555.22|10
1643852610000|2022-02-03 01:43:30|13680.08|13560.08|13680.55|13560.55|13680.55|13560.55|13679.62|13559.62|8
1643852620000|2022-02-03 01:43:40|13680.59|13560.59|13682.43|13562.43|13682.43|13562.43|13680.59|13560.59|10
1643852630000|2022-02-03 01:43:50|13682.53|13562.53|13683.97|13563.97|13683.97|13563.97|13682.43|13562.43|10
1643852640000|2022-02-03 01:44:00|13683.87|13563.87|13683.24|13563.24|13683.94|13563.94|13683.18|13563.18|10
1643852650000|2022-02-03 01:44:10|13683.38|13563.38|13679.52|13559.52|13683.51|13563.51|13679.52|13559.52|10
1643852660000|2022-02-03 01:44:20|13679.18|13559.18|13674.87|13554.87|13679.18|13559.18|13674.87|13554.87|10
1643852670000|2022-02-03 01:44:30|13674.5|13554.5|13670.88|13550.88|13674.5|13554.5|13670.88|13550.88|10
1643852680000|2022-02-03 01:44:40|13669.82|13549.82|13669.52|13549.52|13669.82|13549.82|13669.25|13549.25|10
1643852690000|2022-02-03 01:44:50|13669.1|13549.1|13668.55|13548.55|13669.1|13549.1|13668.47|13548.47|10
1643852700000|2022-02-03 01:45:00|13668.83|13548.83|13668.21|13548.21|13668.83|13548.83|13668.05|13548.05|10
1643852710000|2022-02-03 01:45:10|13667.53|13547.53|13663.81|13543.81|13667.69|13547.69|13663.81|13543.81|9
1643852720000|2022-02-03 01:45:20|13663.5|13543.5|13659.29|13539.29|13663.62|13543.62|13659.29|13539.29|10
1643852730000|2022-02-03 01:45:30|13658.88|13538.88|13656.52|13536.52|13658.88|13538.88|13656.37|13536.37|10
1643852740000|2022-02-03 01:45:40|13656.36|13536.36|13655.83|13535.83|13656.52|13536.52|13655.83|13535.83|10
1643852750000|2022-02-03 01:45:50|13655.85|13535.85|13654.03|13534.03|13655.85|13535.85|13654.03|13534.03|10
1643852760000|2022-02-03 01:46:00|13654.13|13534.13|13644.54|13524.54|13654.13|13534.13|13644.54|13524.54|10
1643852770000|2022-02-03 01:46:10|13644.46|13524.46|13642.21|13522.21|13644.46|13524.46|13641.98|13521.98|10
1643852780000|2022-02-03 01:46:20|13641.7|13521.7|13641.74|13521.74|13642.36|13522.36|13641.7|13521.7|10
1643852790000|2022-02-03 01:46:30|13642.43|13522.43|13642.55|13522.55|13643.27|13523.27|13642.43|13522.43|10
1643852800000|2022-02-03 01:46:40|13641.29|13521.29|13638.61|13518.61|13641.29|13521.29|13638.61|13518.61|10
1643852810000|2022-02-03 01:46:50|13638.1|13518.1|13635.63|13515.63|13638.1|13518.1|13635.61|13515.61|10
1643852820000|2022-02-03 01:47:00|13635.46|13515.46|13633.23|13513.23|13635.46|13515.46|13633.23|13513.23|10
1643852830000|2022-02-03 01:47:10|13633.03|13513.03|13632.24|13512.24|13633.03|13513.03|13632.24|13512.24|9
1643852840000|2022-02-03 01:47:20|13632.04|13512.04|13630.8|13510.8|13632.35|13512.35|13630.8|13510.8|10
1643852850000|2022-02-03 01:47:30|13630.37|13510.37|13628.48|13508.48|13630.46|13510.46|13628.48|13508.48|10
1643852860000|2022-02-03 01:47:40|13628.18|13508.18|13621.68|13501.68|13628.18|13508.18|13621.68|13501.68|10
1643852870000|2022-02-03 01:47:50|13621.53|13501.53|13614.63|13494.63|13621.53|13501.53|13614.63|13494.63|10
1643852880000|2022-02-03 01:48:00|13614.41|13494.41|13610.17|13490.17|13614.41|13494.41|13610.08|13490.08|10
1643852890000|2022-02-03 01:48:10|13609.95|13489.95|13607.18|13487.18|13610.01|13490.01|13607.18|13487.18|10
1643852900000|2022-02-03 01:48:20|13607.26|13487.26|13605.65|13485.65|13607.56|13487.56|13605.62|13485.62|9
1643852910000|2022-02-03 01:48:30|13605.08|13485.08|13603.36|13483.36|13605.08|13485.08|13602.83|13482.83|10
1643852920000|2022-02-03 01:48:40|13602.44|13482.44|13605.77|13485.77|13605.77|13485.77|13602.14|13482.14|10
1643852930000|2022-02-03 01:48:50|13606.32|13486.32|13610.15|13490.15|13610.17|13490.17|13606.32|13486.32|10
1643852940000|2022-02-03 01:49:00|13610.29|13490.29|13611.36|13491.36|13611.53|13491.53|13610.04|13490.04|10
1643852950000|2022-02-03 01:49:10|13610.86|13490.86|13610.66|13490.66|13610.86|13490.86|13609.76|13489.76|9
1643852960000|2022-02-03 01:49:20|13610.5|13490.5|13609.58|13489.58|13610.82|13490.82|13609.52|13489.52|10
1643852970000|2022-02-03 01:49:30|13608.77|13488.77|13605.91|13485.91|13608.77|13488.77|13605.91|13485.91|10
1643852980000|2022-02-03 01:49:40|13606.3|13486.3|13605.3|13485.3|13606.47|13486.47|13604.96|13484.96|10
1643852990000|2022-02-03 01:49:50|13605.32|13485.32|13605.82|13485.82|13605.88|13485.88|13605.29|13485.29|10
1643853000000|2022-02-03 01:50:00|13605.79|13485.79|13605.64|13485.64|13606.04|13486.04|13605.5|13485.5|10
1643853010000|2022-02-03 01:50:10|13605.44|13485.44|13604.74|13484.74|13605.51|13485.51|13604.74|13484.74|10
1643853020000|2022-02-03 01:50:20|13604.56|13484.56|13604.22|13484.22|13604.56|13484.56|13603.98|13483.98|10
1643853030000|2022-02-03 01:50:30|13604.16|13484.16|13602.6|13482.6|13604.16|13484.16|13602.6|13482.6|10
1643853040000|2022-02-03 01:50:40|13602.68|13482.68|13604.23|13484.23|13604.23|13484.23|13602.55|13482.55|10
1643853050000|2022-02-03 01:50:50|13604.29|13484.29|13604.65|13484.65|13605.02|13485.02|13604.29|13484.29|9
1643853060000|2022-02-03 01:51:00|13604.82|13484.82|13605.04|13485.04|13605.2|13485.2|13604.66|13484.66|10
1643853070000|2022-02-03 01:51:10|13605.37|13485.37|13605.01|13485.01|13605.53|13485.53|13604.83|13484.83|10
1643853080000|2022-02-03 01:51:20|13604.84|13484.84|13600.61|13480.61|13604.84|13484.84|13600.61|13480.61|10
1643853090000|2022-02-03 01:51:30|13600.2|13480.2|13598.76|13478.76|13600.28|13480.28|13598.76|13478.76|10
1643853100000|2022-02-03 01:51:40|13599.07|13479.07|13594.36|13474.36|13599.07|13479.07|13594.36|13474.36|10
1643853110000|2022-02-03 01:51:50|13594.61|13474.61|13583.37|13463.37|13594.61|13474.61|13583.37|13463.37|10
1643853120000|2022-02-03 01:52:00|13582.8|13462.8|13579.69|13459.69|13582.8|13462.8|13579.67|13459.67|10
1643853130000|2022-02-03 01:52:10|13579.41|13459.41|13572.74|13452.74|13579.41|13459.41|13572.74|13452.74|10
1643853140000|2022-02-03 01:52:20|13572.54|13452.54|13574.38|13454.38|13574.38|13454.38|13572.54|13452.54|10
1643853150000|2022-02-03 01:52:30|13574.43|13454.43|13574.97|13454.97|13575.3|13455.3|13574.43|13454.43|10
1643853160000|2022-02-03 01:52:40|13574.92|13454.92|13575.88|13455.88|13576.59|13456.59|13574.92|13454.92|10
1643853170000|2022-02-03 01:52:50|13576.01|13456.01|13573.44|13453.44|13576.24|13456.24|13573.43|13453.43|10
1643853180000|2022-02-03 01:53:00|13572.77|13452.77|13569.68|13449.68|13572.77|13452.77|13569.05|13449.05|10
1643853190000|2022-02-03 01:53:10|13569.29|13449.29|13568.41|13448.41|13569.39|13449.39|13568.22|13448.22|10
1643853200000|2022-02-03 01:53:20|13568.37|13448.37|13566.85|13446.85|13568.59|13448.59|13566.85|13446.85|10
1643853210000|2022-02-03 01:53:30|13566.6|13446.6|13567.76|13447.76|13567.76|13447.76|13566.02|13446.02|10
1643853220000|2022-02-03 01:53:40|13567.63|13447.63|13567.11|13447.11|13567.77|13447.77|13567|13447|10
1643853230000|2022-02-03 01:53:50|13566.69|13446.69|13569.33|13449.33|13569.33|13449.33|13566.69|13446.69|10
1643853240000|2022-02-03 01:54:00|13568.9|13448.9|13568.5|13448.5|13568.97|13448.97|13568.15|13448.15|10
1643853250000|2022-02-03 01:54:10|13568.46|13448.46|13568.2|13448.2|13568.9|13448.9|13567.91|13447.91|10
1643853260000|2022-02-03 01:54:20|13568.42|13448.42|13569.81|13449.81|13569.83|13449.83|13568.42|13448.42|10
1643853270000|2022-02-03 01:54:30|13569.68|13449.68|13570.16|13450.16|13570.16|13450.16|13568.66|13448.66|10
1643853280000|2022-02-03 01:54:40|13570.12|13450.12|13568.92|13448.92|13570.2|13450.2|13568.92|13448.92|10
1643853290000|2022-02-03 01:54:50|13568.98|13448.98|13568.71|13448.71|13568.98|13448.98|13567.92|13447.92|10
1643853300000|2022-02-03 01:55:00|13568.58|13448.58|13567.33|13447.33|13568.58|13448.58|13567.3|13447.3|9
1643853310000|2022-02-03 01:55:10|13567.19|13447.19|13564.41|13444.41|13567.2|13447.2|13564.41|13444.41|10
1643853320000|2022-02-03 01:55:20|13563.78|13443.78|13558.79|13438.79|13563.78|13443.78|13558.79|13438.79|10
1643853330000|2022-02-03 01:55:30|13558.62|13438.62|13555.84|13435.84|13558.62|13438.62|13555.66|13435.66|10
1643853340000|2022-02-03 01:55:40|13554.6|13434.6|13538.19|13418.19|13554.6|13434.6|13538.19|13418.19|10
1643853350000|2022-02-03 01:55:50|13535.72|13415.72|13531.7|13411.7|13535.72|13415.72|13529.97|13409.97|10
1643853360000|2022-02-03 01:56:00|13532.04|13412.04|13537.92|13417.92|13537.92|13417.92|13531.11|13411.11|10
1643853370000|2022-02-03 01:56:10|13539.15|13419.15|13544.66|13424.66|13544.66|13424.66|13539.15|13419.15|10
1643853380000|2022-02-03 01:56:20|13544.97|13424.97|13548.45|13428.45|13548.45|13428.45|13544.97|13424.97|10
1643853390000|2022-02-03 01:56:30|13548.25|13428.25|13548.91|13428.91|13548.91|13428.91|13547.81|13427.81|10
1643853400000|2022-02-03 01:56:40|13549.08|13429.08|13560.03|13440.03|13560.03|13440.03|13549.08|13429.08|10
1643853410000|2022-02-03 01:56:50|13560.04|13440.04|13562.63|13442.63|13562.63|13442.63|13560.04|13440.04|10
1643853420000|2022-02-03 01:57:00|13562.56|13442.56|13562.25|13442.25|13563.27|13443.27|13562.21|13442.21|10
1643853430000|2022-02-03 01:57:10|13562.48|13442.48|13561.98|13441.98|13562.48|13442.48|13560.97|13440.97|10
1643853440000|2022-02-03 01:57:20|13562.38|13442.38|13561.74|13441.74|13562.48|13442.48|13561.6|13441.6|10
1643853450000|2022-02-03 01:57:30|13562.01|13442.01|13561.59|13441.59|13562.01|13442.01|13561.59|13441.59|10
1643853460000|2022-02-03 01:57:40|13561.48|13441.48|13562.51|13442.51|13562.97|13442.97|13561.16|13441.16|10
1643853470000|2022-02-03 01:57:50|13562.35|13442.35|13563.6|13443.6|13563.6|13443.6|13562.35|13442.35|9
1643853480000|2022-02-03 01:58:00|13563.15|13443.15|13565.93|13445.93|13566.02|13446.02|13563.15|13443.15|10
1643853490000|2022-02-03 01:58:10|13566.52|13446.52|13573.64|13453.64|13573.64|13453.64|13566.52|13446.52|9
1643853500000|2022-02-03 01:58:20|13574.06|13454.06|13583.07|13463.07|13583.07|13463.07|13574.06|13454.06|10
1643853510000|2022-02-03 01:58:30|13584.26|13464.26|13584.09|13464.09|13584.26|13464.26|13583.17|13463.17|10
1643853520000|2022-02-03 01:58:40|13584.15|13464.15|13585.57|13465.57|13585.57|13465.57|13584.15|13464.15|10
1643853530000|2022-02-03 01:58:50|13586.41|13466.41|13591.36|13471.36|13591.36|13471.36|13586.41|13466.41|10
1643853540000|2022-02-03 01:59:00|13591.29|13471.29|13594.97|13474.97|13594.97|13474.97|13591.17|13471.17|10
1643853550000|2022-02-03 01:59:10|13595.19|13475.19|13594.22|13474.22|13595.87|13475.87|13594.22|13474.22|10
1643853560000|2022-02-03 01:59:20|13594.29|13474.29|13593.86|13473.86|13594.29|13474.29|13593.2|13473.2|10
1643853570000|2022-02-03 01:59:30|13594.69|13474.69|13596.2|13476.2|13596.2|13476.2|13594.69|13474.69|10
1643853580000|2022-02-03 01:59:40|13596.33|13476.33|13596.2|13476.2|13596.35|13476.35|13595.76|13475.76|9
1643853590000|2022-02-03 01:59:50|13596.58|13476.58|13590.86|13470.86|13596.58|13476.58|13590.86|13470.86|10
1643853600000|2022-02-03 02:00:00|13591.66|13471.66|13588.76|13468.76|13591.81|13471.81|13588.57|13468.57|10
1643853610000|2022-02-03 02:00:10|13588.5|13468.5|13582.71|13462.71|13588.5|13468.5|13582.71|13462.71|10
1643853620000|2022-02-03 02:00:20|13581.96|13461.96|13584.51|13464.51|13584.51|13464.51|13581.9|13461.9|10
1643853630000|2022-02-03 02:00:30|13584.85|13464.85|13588.58|13468.58|13588.58|13468.58|13584.85|13464.85|10
1643853640000|2022-02-03 02:00:40|13588.67|13468.67|13589.55|13469.55|13589.66|13469.66|13588.67|13468.67|9
1643853650000|2022-02-03 02:00:50|13590.44|13470.44|13592.76|13472.76|13592.9|13472.9|13589.85|13469.85|10
1643853660000|2022-02-03 02:01:00|13592.95|13472.95|13593.08|13473.08|13593.57|13473.57|13592.95|13472.95|10
1643853670000|2022-02-03 02:01:10|13593.3|13473.3|13592.51|13472.51|13593.54|13473.54|13592.29|13472.29|10
1643853680000|2022-02-03 02:01:20|13592.61|13472.61|13595.32|13475.32|13595.5|13475.5|13592.4|13472.4|10
1643853690000|2022-02-03 02:01:30|13595.69|13475.69|13594.92|13474.92|13596.16|13476.16|13594.92|13474.92|10
1643853700000|2022-02-03 02:01:40|13594.64|13474.64|13595.97|13475.97|13596.28|13476.28|13594.64|13474.64|10
1643853710000|2022-02-03 02:01:50|13596.59|13476.59|13596.04|13476.04|13596.63|13476.63|13595.53|13475.53|10
1643853720000|2022-02-03 02:02:00|13595.83|13475.83|13597.43|13477.43|13597.43|13477.43|13595.75|13475.75|9
1643853730000|2022-02-03 02:02:10|13597.55|13477.55|13597.32|13477.32|13598.45|13478.45|13597.32|13477.32|10
1643853740000|2022-02-03 02:02:20|13597.88|13477.88|13598.86|13478.86|13598.86|13478.86|13597.61|13477.61|10
1643853750000|2022-02-03 02:02:30|13598.7|13478.7|13599.77|13479.77|13599.77|13479.77|13598.35|13478.35|10
1643853760000|2022-02-03 02:02:40|13600.31|13480.31|13600.79|13480.79|13601.24|13481.24|13600.31|13480.31|10
1643853770000|2022-02-03 02:02:50|13600.62|13480.62|13599.65|13479.65|13600.81|13480.81|13599.65|13479.65|10
1643853780000|2022-02-03 02:03:00|13599.2|13479.2|13596.91|13476.91|13599.2|13479.2|13596.91|13476.91|10
1643853790000|2022-02-03 02:03:10|13596.74|13476.74|13596.8|13476.8|13597.25|13477.25|13596.3|13476.3|10
1643853800000|2022-02-03 02:03:20|13596.92|13476.92|13595.62|13475.62|13596.92|13476.92|13595.43|13475.43|10
1643853810000|2022-02-03 02:03:30|13595.2|13475.2|13594.81|13474.81|13595.31|13475.31|13594.47|13474.47|10
1643853820000|2022-02-03 02:03:40|13593.87|13473.87|13589.53|13469.53|13593.92|13473.92|13589.53|13469.53|10
1643853830000|2022-02-03 02:03:50|13588.85|13468.85|13583.87|13463.87|13588.85|13468.85|13583.87|13463.87|10
1643853840000|2022-02-03 02:04:00|13583.04|13463.04|13578.92|13458.92|13583.04|13463.04|13578.92|13458.92|10
1643853850000|2022-02-03 02:04:10|13578.48|13458.48|13575.59|13455.59|13578.48|13458.48|13575.59|13455.59|9
1643853860000|2022-02-03 02:04:20|13575.01|13455.01|13571.35|13451.35|13575.12|13455.12|13571.35|13451.35|10
1643853870000|2022-02-03 02:04:30|13570.78|13450.78|13570.97|13450.97|13572.07|13452.07|13570.54|13450.54|10
1643853880000|2022-02-03 02:04:40|13571.12|13451.12|13570.04|13450.04|13571.12|13451.12|13570.04|13450.04|10
1643853890000|2022-02-03 02:04:50|13569.01|13449.01|13567.7|13447.7|13569.4|13449.4|13567.7|13447.7|10
1643853900000|2022-02-03 02:05:00|13567.83|13447.83|13566.87|13446.87|13568.26|13448.26|13566.7|13446.7|10
1643853910000|2022-02-03 02:05:10|13566.67|13446.67|13565.71|13445.71|13567.23|13447.23|13565.71|13445.71|10
1643853920000|2022-02-03 02:05:20|13565.6|13445.6|13568.19|13448.19|13568.19|13448.19|13565.44|13445.44|10
1643853930000|2022-02-03 02:05:30|13568.15|13448.15|13568.73|13448.73|13568.9|13448.9|13568.15|13448.15|10
1643853940000|2022-02-03 02:05:40|13568.62|13448.62|13570.55|13450.55|13570.58|13450.58|13568.62|13448.62|10
1643853950000|2022-02-03 02:05:50|13570.83|13450.83|13570.74|13450.74|13570.83|13450.83|13569.95|13449.95|9
1643853960000|2022-02-03 02:06:00|13570.86|13450.86|13570.68|13450.68|13571|13451|13570.44|13450.44|10
1643853970000|2022-02-03 02:06:10|13570.65|13450.65|13566.6|13446.6|13570.65|13450.65|13566.6|13446.6|10
1643853980000|2022-02-03 02:06:20|13566.3|13446.3|13563.31|13443.31|13566.3|13446.3|13563.31|13443.31|10
1643853990000|2022-02-03 02:06:30|13563.26|13443.26|13559.74|13439.74|13563.26|13443.26|13559.74|13439.74|10
1643854000000|2022-02-03 02:06:40|13559.28|13439.28|13549.96|13429.96|13559.42|13439.42|13549.96|13429.96|9
1643854010000|2022-02-03 02:06:50|13549.74|13429.74|13546.94|13426.94|13549.74|13429.74|13546.65|13426.65|10
1643854020000|2022-02-03 02:07:00|13547.32|13427.32|13543.07|13423.07|13547.32|13427.32|13542.73|13422.73|10
1643854030000|2022-02-03 02:07:10|13543.22|13423.22|13540.19|13420.19|13543.29|13423.29|13539.67|13419.67|10
1643854040000|2022-02-03 02:07:20|13539.83|13419.83|13536.19|13416.19|13539.83|13419.83|13536.19|13416.19|10
1643854050000|2022-02-03 02:07:30|13535.8|13415.8|13536.48|13416.48|13536.48|13416.48|13535.78|13415.78|10
1643854060000|2022-02-03 02:07:40|13536.97|13416.97|13539.78|13419.78|13539.78|13419.78|13536.68|13416.68|10
1643854070000|2022-02-03 02:07:50|13540.13|13420.13|13539.61|13419.61|13540.13|13420.13|13538.78|13418.78|9
1643854080000|2022-02-03 02:08:00|13539.26|13419.26|13540.3|13420.3|13540.3|13420.3|13539.26|13419.26|10
1643854090000|2022-02-03 02:08:10|13539.46|13419.46|13538.66|13418.66|13539.69|13419.69|13538.61|13418.61|10
1643854100000|2022-02-03 02:08:20|13538.74|13418.74|13540.59|13420.59|13540.59|13420.59|13538.68|13418.68|10
1643854110000|2022-02-03 02:08:30|13541.07|13421.07|13545.61|13425.61|13545.61|13425.61|13541.07|13421.07|10
1643854120000|2022-02-03 02:08:40|13545.53|13425.53|13541.28|13421.28|13545.89|13425.89|13541.28|13421.28|10
1643854130000|2022-02-03 02:08:50|13540.7|13420.7|13539.36|13419.36|13540.7|13420.7|13539.26|13419.26|10
1643854140000|2022-02-03 02:09:00|13538.84|13418.84|13537.57|13417.57|13538.84|13418.84|13537.14|13417.14|9
1643854150000|2022-02-03 02:09:10|13537.34|13417.34|13538.99|13418.99|13538.99|13418.99|13537.34|13417.34|10
1643854160000|2022-02-03 02:09:20|13538.78|13418.78|13539.88|13419.88|13539.98|13419.98|13538.71|13418.71|10
1643854170000|2022-02-03 02:09:30|13540.05|13420.05|13541.12|13421.12|13541.24|13421.24|13540.05|13420.05|10
1643854180000|2022-02-03 02:09:40|13541.46|13421.46|13539.29|13419.29|13542.3|13422.3|13539.05|13419.05|10
1643854190000|2022-02-03 02:09:50|13539.19|13419.19|13538.77|13418.77|13539.43|13419.43|13538.64|13418.64|8
1643854200000|2022-02-03 02:10:00|13538.92|13418.92|13540.77|13420.77|13541.02|13421.02|13538.92|13418.92|10
1643854210000|2022-02-03 02:10:10|13541.19|13421.19|13540.08|13420.08|13541.57|13421.57|13540.08|13420.08|10
1643854220000|2022-02-03 02:10:20|13540.11|13420.11|13539|13419|13540.11|13420.11|13538.19|13418.19|9
1643854230000|2022-02-03 02:10:30|13539.05|13419.05|13540.87|13420.87|13540.87|13420.87|13539.05|13419.05|10
1643854240000|2022-02-03 02:10:40|13540.99|13420.99|13541.7|13421.7|13541.76|13421.76|13540.61|13420.61|10
1643854250000|2022-02-03 02:10:50|13542.14|13422.14|13540.75|13420.75|13542.14|13422.14|13540.19|13420.19|9
1643854260000|2022-02-03 02:11:00|13540.37|13420.37|13539.53|13419.53|13540.37|13420.37|13539.53|13419.53|8
1643854270000|2022-02-03 02:11:10|13539.55|13419.55|13538.31|13418.31|13539.55|13419.55|13538.31|13418.31|10
1643854280000|2022-02-03 02:11:20|13537.98|13417.98|13535.35|13415.35|13538.04|13418.04|13535.31|13415.31|9
1643854290000|2022-02-03 02:11:30|13535.84|13415.84|13537.03|13417.03|13537.83|13417.83|13535.84|13415.84|10
1643854300000|2022-02-03 02:11:40|13536.78|13416.78|13534.81|13414.81|13536.78|13416.78|13534.81|13414.81|9
1643854310000|2022-02-03 02:11:50|13534.8|13414.8|13522.72|13402.72|13534.8|13414.8|13522.72|13402.72|10
1643854320000|2022-02-03 02:12:00|13520.21|13400.21|13520.51|13400.51|13520.51|13400.51|13517.81|13397.81|10
1643854330000|2022-02-03 02:12:10|13520.81|13400.81|13523.99|13403.99|13523.99|13403.99|13520.81|13400.81|10
1643854340000|2022-02-03 02:12:20|13524.17|13404.17|13527.77|13407.77|13527.77|13407.77|13524.03|13404.03|9
1643854350000|2022-02-03 02:12:30|13528.19|13408.19|13529.06|13409.06|13529.13|13409.13|13528.19|13408.19|10
1643854360000|2022-02-03 02:12:40|13528.87|13408.87|13529.68|13409.68|13529.82|13409.82|13528.87|13408.87|10
1643854370000|2022-02-03 02:12:50|13529.54|13409.54|13529.75|13409.75|13529.78|13409.78|13529.1|13409.1|10
1643854380000|2022-02-03 02:13:00|13530.12|13410.12|13530.91|13410.91|13530.92|13410.92|13530.12|13410.12|10
1643854390000|2022-02-03 02:13:10|13530.86|13410.86|13530.12|13410.12|13531.03|13411.03|13530.05|13410.05|10
1643854400000|2022-02-03 02:13:20|13530.35|13410.35|13530.36|13410.36|13530.44|13410.44|13529.63|13409.63|10
1643854410000|2022-02-03 02:13:30|13530.4|13410.4|13533.78|13413.78|13533.78|13413.78|13530.4|13410.4|10
1643854420000|2022-02-03 02:13:40|13534.2|13414.2|13535.93|13415.93|13535.93|13415.93|13533.59|13413.59|10
1643854430000|2022-02-03 02:13:50|13536.05|13416.05|13540.89|13420.89|13540.99|13420.99|13535.93|13415.93|10
1643854440000|2022-02-03 02:14:00|13540.92|13420.92|13544.57|13424.57|13544.7|13424.7|13540.92|13420.92|10
1643854450000|2022-02-03 02:14:10|13544.83|13424.83|13545.08|13425.08|13545.08|13425.08|13544.36|13424.36|10
1643854460000|2022-02-03 02:14:20|13544.59|13424.59|13543.83|13423.83|13544.94|13424.94|13543.83|13423.83|10
1643854470000|2022-02-03 02:14:30|13544.24|13424.24|13545.35|13425.35|13545.35|13425.35|13544.24|13424.24|10
1643854480000|2022-02-03 02:14:40|13545.62|13425.62|13550.69|13430.69|13550.69|13430.69|13545.09|13425.09|9
1643854490000|2022-02-03 02:14:50|13551.71|13431.71|13559.67|13439.67|13559.67|13439.67|13551.71|13431.71|10
1643854500000|2022-02-03 02:15:00|13560.34|13440.34|13564.78|13444.78|13564.78|13444.78|13560.34|13440.34|10
1643854510000|2022-02-03 02:15:10|13564.74|13444.74|13568.28|13448.28|13568.28|13448.28|13564.74|13444.74|10
1643854520000|2022-02-03 02:15:20|13568.63|13448.63|13571.6|13451.6|13571.6|13451.6|13568.63|13448.63|10
1643854530000|2022-02-03 02:15:30|13571.98|13451.98|13574.79|13454.79|13574.79|13454.79|13571.98|13451.98|8
1643854540000|2022-02-03 02:15:40|13575.03|13455.03|13580.06|13460.06|13580.06|13460.06|13575.03|13455.03|10
1643854550000|2022-02-03 02:15:50|13579.61|13459.61|13583.73|13463.73|13583.73|13463.73|13579.61|13459.61|10
1643854560000|2022-02-03 02:16:00|13583.82|13463.82|13588.18|13468.18|13588.18|13468.18|13583.82|13463.82|9
1643854570000|2022-02-03 02:16:10|13588.76|13468.76|13593.15|13473.15|13593.15|13473.15|13588.76|13468.76|10
1643854580000|2022-02-03 02:16:20|13593.86|13473.86|13593.69|13473.69|13594.81|13474.81|13593.5|13473.5|10
1643854590000|2022-02-03 02:16:30|13593.56|13473.56|13592.68|13472.68|13593.86|13473.86|13592.28|13472.28|10
1643854600000|2022-02-03 02:16:40|13592.52|13472.52|13587.42|13467.42|13592.52|13472.52|13587.42|13467.42|10
1643854610000|2022-02-03 02:16:50|13587.29|13467.29|13587.72|13467.72|13587.87|13467.87|13587.01|13467.01|10
1643854620000|2022-02-03 02:17:00|13588.13|13468.13|13586.17|13466.17|13588.13|13468.13|13586.1|13466.1|10
1643854630000|2022-02-03 02:17:10|13586.05|13466.05|13586.58|13466.58|13586.58|13466.58|13585.47|13465.47|10
1643854640000|2022-02-03 02:17:20|13586.73|13466.73|13585.37|13465.37|13586.81|13466.81|13585.37|13465.37|10
1643854650000|2022-02-03 02:17:30|13585.7|13465.7|13584.74|13464.74|13585.7|13465.7|13584.74|13464.74|9
1643854660000|2022-02-03 02:17:40|13584.92|13464.92|13583.37|13463.37|13585.03|13465.03|13583.37|13463.37|10
1643854670000|2022-02-03 02:17:50|13583.12|13463.12|13581.22|13461.22|13583.18|13463.18|13581.22|13461.22|9
1643854680000|2022-02-03 02:18:00|13581.14|13461.14|13583.35|13463.35|13583.35|13463.35|13580.85|13460.85|10
1643854690000|2022-02-03 02:18:10|13583.81|13463.81|13583.12|13463.12|13585.21|13465.21|13583.12|13463.12|9
1643854700000|2022-02-03 02:18:20|13583|13463|13580.3|13460.3|13583|13463|13580.3|13460.3|10
1643854710000|2022-02-03 02:18:30|13580.52|13460.52|13581.1|13461.1|13581.1|13461.1|13580.38|13460.38|9
1643854720000|2022-02-03 02:18:40|13581.53|13461.53|13582.25|13462.25|13582.26|13462.26|13581.53|13461.53|10
1643854730000|2022-02-03 02:18:50|13581.92|13461.92|13582.21|13462.21|13582.44|13462.44|13581.79|13461.79|10
1643854740000|2022-02-03 02:19:00|13582.41|13462.41|13583.78|13463.78|13583.78|13463.78|13582.41|13462.41|9
1643854750000|2022-02-03 02:19:10|13583.76|13463.76|13583.8|13463.8|13583.8|13463.8|13583.6|13463.6|10
1643854760000|2022-02-03 02:19:20|13584|13464|13585.4|13465.4|13585.4|13465.4|13584|13464|10
1643854770000|2022-02-03 02:19:30|13585.58|13465.58|13586.65|13466.65|13586.65|13466.65|13585.53|13465.53|9
1643854780000|2022-02-03 02:19:40|13586.71|13466.71|13591.43|13471.43|13591.43|13471.43|13586.71|13466.71|10
1643854790000|2022-02-03 02:19:50|13592.95|13472.95|13595.8|13475.8|13595.8|13475.8|13592.95|13472.95|10
1643854800000|2022-02-03 02:20:00|13595.79|13475.79|13596.07|13476.07|13596.27|13476.27|13595.75|13475.75|9
1643854810000|2022-02-03 02:20:10|13595.93|13475.93|13594.92|13474.92|13595.93|13475.93|13594.71|13474.71|9
1643854820000|2022-02-03 02:20:20|13594.86|13474.86|13591.8|13471.8|13594.86|13474.86|13591.8|13471.8|9
1643854830000|2022-02-03 02:20:30|13591.64|13471.64|13592.42|13472.42|13592.47|13472.47|13591.58|13471.58|10
1643854840000|2022-02-03 02:20:40|13593.02|13473.02|13591.43|13471.43|13593.11|13473.11|13591.43|13471.43|10
1643854850000|2022-02-03 02:20:50|13591.3|13471.3|13589.54|13469.54|13591.3|13471.3|13589.32|13469.32|10
1643854860000|2022-02-03 02:21:00|13589.69|13469.69|13585.2|13465.2|13589.69|13469.69|13585.2|13465.2|10
1643854870000|2022-02-03 02:21:10|13585.13|13465.13|13584.03|13464.03|13585.13|13465.13|13584.03|13464.03|9
1643854880000|2022-02-03 02:21:20|13583.76|13463.76|13582.74|13462.74|13583.96|13463.96|13582.74|13462.74|10
1643854890000|2022-02-03 02:21:30|13582.4|13462.4|13583.05|13463.05|13583.24|13463.24|13582.26|13462.26|9
1643854900000|2022-02-03 02:21:40|13583.1|13463.1|13583.34|13463.34|13583.62|13463.62|13583|13463|10
1643854910000|2022-02-03 02:21:50|13583.3|13463.3|13582.86|13462.86|13583.92|13463.92|13582.79|13462.79|10
1643854920000|2022-02-03 02:22:00|13582.61|13462.61|13581.2|13461.2|13582.67|13462.67|13581.2|13461.2|10
1643854930000|2022-02-03 02:22:10|13581.06|13461.06|13578.18|13458.18|13581.06|13461.06|13578.18|13458.18|10
1643854940000|2022-02-03 02:22:20|13578.49|13458.49|13576.57|13456.57|13578.5|13458.5|13576.57|13456.57|10
1643854950000|2022-02-03 02:22:30|13576.16|13456.16|13573.01|13453.01|13576.16|13456.16|13573.01|13453.01|10
1643854960000|2022-02-03 02:22:40|13572.85|13452.85|13569.78|13449.78|13573.06|13453.06|13569.78|13449.78|10
1643854970000|2022-02-03 02:22:50|13569.6|13449.6|13568.65|13448.65|13569.6|13449.6|13568.2|13448.2|10
1643854980000|2022-02-03 02:23:00|13568.45|13448.45|13564.89|13444.89|13568.45|13448.45|13564.89|13444.89|10
1643854990000|2022-02-03 02:23:10|13563.88|13443.88|13560.85|13440.85|13563.88|13443.88|13560.85|13440.85|10
1643855000000|2022-02-03 02:23:20|13558.8|13438.8|13555.77|13435.77|13558.8|13438.8|13555.77|13435.77|10
1643855010000|2022-02-03 02:23:30|13555.27|13435.27|13553.95|13433.95|13555.27|13435.27|13553.54|13433.54|9
1643855020000|2022-02-03 02:23:40|13554.22|13434.22|13551.32|13431.32|13554.22|13434.22|13551|13431|10
1643855030000|2022-02-03 02:23:50|13551.77|13431.77|13547.41|13427.41|13551.77|13431.77|13547.41|13427.41|10
1643855040000|2022-02-03 02:24:00|13547.19|13427.19|13547.07|13427.07|13548.07|13428.07|13545.45|13425.45|10
1643855050000|2022-02-03 02:24:10|13546.85|13426.85|13546.45|13426.45|13547.11|13427.11|13546.45|13426.45|10
1643855060000|2022-02-03 02:24:20|13546.36|13426.36|13547.96|13427.96|13547.97|13427.97|13544.03|13424.03|10
1643855070000|2022-02-03 02:24:30|13548.89|13428.89|13550.05|13430.05|13550.58|13430.58|13548.23|13428.23|10
1643855080000|2022-02-03 02:24:40|13549.54|13429.54|13549.72|13429.72|13550.51|13430.51|13549.5|13429.5|9
1643855090000|2022-02-03 02:24:50|13549.73|13429.73|13549.14|13429.14|13550.61|13430.61|13549.14|13429.14|10
1643855100000|2022-02-03 02:25:00|13549.3|13429.3|13547.63|13427.63|13549.3|13429.3|13547.63|13427.63|10
1643855110000|2022-02-03 02:25:10|13547.85|13427.85|13548.54|13428.54|13548.54|13428.54|13547.66|13427.66|10
1643855120000|2022-02-03 02:25:20|13547.86|13427.86|13548.63|13428.63|13549.51|13429.51|13547.86|13427.86|9
1643855130000|2022-02-03 02:25:30|13548.52|13428.52|13549.86|13429.86|13549.86|13429.86|13548.5|13428.5|10
1643855140000|2022-02-03 02:25:40|13549.79|13429.79|13550.58|13430.58|13551.06|13431.06|13549.79|13429.79|9
1643855150000|2022-02-03 02:25:50|13550.7|13430.7|13549.25|13429.25|13550.76|13430.76|13549.25|13429.25|10
1643855160000|2022-02-03 02:26:00|13549.57|13429.57|13547.93|13427.93|13549.57|13429.57|13547.53|13427.53|9
1643855170000|2022-02-03 02:26:10|13547.74|13427.74|13548.32|13428.32|13548.32|13428.32|13547.37|13427.37|10
1643855180000|2022-02-03 02:26:20|13548.58|13428.58|13551.05|13431.05|13551.05|13431.05|13548.58|13428.58|10
1643855190000|2022-02-03 02:26:30|13550.92|13430.92|13555.33|13435.33|13555.33|13435.33|13550.92|13430.92|10
1643855200000|2022-02-03 02:26:40|13555.31|13435.31|13556.18|13436.18|13556.18|13436.18|13555.31|13435.31|10
1643855210000|2022-02-03 02:26:50|13555.77|13435.77|13556.03|13436.03|13556.05|13436.05|13554.82|13434.82|10
1643855220000|2022-02-03 02:27:00|13556.16|13436.16|13557.19|13437.19|13557.19|13437.19|13556.02|13436.02|9
1643855230000|2022-02-03 02:27:10|13557.71|13437.71|13558.36|13438.36|13558.62|13438.62|13557.71|13437.71|10
1643855240000|2022-02-03 02:27:20|13558.67|13438.67|13562.02|13442.02|13562.02|13442.02|13558.67|13438.67|10
1643855250000|2022-02-03 02:27:30|13562.79|13442.79|13565.89|13445.89|13565.89|13445.89|13562.79|13442.79|7
1643855260000|2022-02-03 02:27:40|13566.01|13446.01|13565.25|13445.25|13566.38|13446.38|13565.15|13445.15|10
1643855270000|2022-02-03 02:27:50|13565.09|13445.09|13568.46|13448.46|13568.46|13448.46|13565.09|13445.09|9
1643855280000|2022-02-03 02:28:00|13568.47|13448.47|13578.02|13458.02|13578.02|13458.02|13568.47|13448.47|10
1643855290000|2022-02-03 02:28:10|13578.82|13458.82|13580.37|13460.37|13580.64|13460.64|13578.82|13458.82|10
1643855300000|2022-02-03 02:28:20|13580.64|13460.64|13582.7|13462.7|13582.71|13462.71|13580.64|13460.64|10
1643855310000|2022-02-03 02:28:30|13582.73|13462.73|13583.34|13463.34|13583.39|13463.39|13582.52|13462.52|10
1643855320000|2022-02-03 02:28:40|13583.3|13463.3|13584.16|13464.16|13584.72|13464.72|13583.3|13463.3|10
1643855330000|2022-02-03 02:28:50|13583.42|13463.42|13584.03|13464.03|13584.03|13464.03|13582.87|13462.87|10
1643855340000|2022-02-03 02:29:00|13583.65|13463.65|13583.94|13463.94|13584.25|13464.25|13583.63|13463.63|10
1643855350000|2022-02-03 02:29:10|13583.7|13463.7|13584.54|13464.54|13584.62|13464.62|13583.7|13463.7|10
1643855360000|2022-02-03 02:29:20|13584.29|13464.29|13585.35|13465.35|13585.35|13465.35|13584.29|13464.29|9
1643855370000|2022-02-03 02:29:30|13585.2|13465.2|13583.9|13463.9|13585.46|13465.46|13583.9|13463.9|9
1643855380000|2022-02-03 02:29:40|13583.8|13463.8|13583.14|13463.14|13583.8|13463.8|13582.39|13462.39|10
1643855390000|2022-02-03 02:29:50|13583.1|13463.1|13580.16|13460.16|13583.1|13463.1|13580.16|13460.16|10
1643855400000|2022-02-03 02:30:00|13579.35|13459.35|13575.51|13455.51|13579.35|13459.35|13575.51|13455.51|10
1643855410000|2022-02-03 02:30:10|13576.05|13456.05|13577.36|13457.36|13577.54|13457.54|13576.05|13456.05|10
1643855420000|2022-02-03 02:30:20|13577.25|13457.25|13577.78|13457.78|13578|13458|13577.25|13457.25|10
1643855430000|2022-02-03 02:30:30|13577.73|13457.73|13578.98|13458.98|13578.98|13458.98|13577.48|13457.48|10
1643855440000|2022-02-03 02:30:40|13579.2|13459.2|13580.7|13460.7|13580.7|13460.7|13579.2|13459.2|10
1643855450000|2022-02-03 02:30:50|13581.01|13461.01|13581.59|13461.59|13582.47|13462.47|13581.01|13461.01|10
1643855460000|2022-02-03 02:31:00|13581.68|13461.68|13582.02|13462.02|13582.02|13462.02|13581.63|13461.63|8
1643855470000|2022-02-03 02:31:10|13582.03|13462.03|13583.09|13463.09|13583.09|13463.09|13581.91|13461.91|10
1643855480000|2022-02-03 02:31:20|13583.19|13463.19|13583.58|13463.58|13583.95|13463.95|13582.85|13462.85|9
1643855490000|2022-02-03 02:31:30|13583.51|13463.51|13583.45|13463.45|13583.64|13463.64|13583.12|13463.12|10
1643855500000|2022-02-03 02:31:40|13583.51|13463.51|13584.14|13464.14|13584.14|13464.14|13583.37|13463.37|9
1643855510000|2022-02-03 02:31:50|13583.95|13463.95|13587.43|13467.43|13587.43|13467.43|13583.86|13463.86|10
1643855520000|2022-02-03 02:32:00|13587.7|13467.7|13590.58|13470.58|13590.58|13470.58|13587.7|13467.7|10
1643855530000|2022-02-03 02:32:10|13590.55|13470.55|13590.72|13470.72|13590.72|13470.72|13590.45|13470.45|7
1643855540000|2022-02-03 02:32:20|13590.73|13470.73|13591.12|13471.12|13591.49|13471.49|13590.73|13470.73|10
1643855550000|2022-02-03 02:32:30|13591.54|13471.54|13591.32|13471.32|13591.72|13471.72|13591.17|13471.17|10
1643855560000|2022-02-03 02:32:40|13591.2|13471.2|13590.65|13470.65|13591.64|13471.64|13590.65|13470.65|10
1643855570000|2022-02-03 02:32:50|13590.78|13470.78|13593.25|13473.25|13593.25|13473.25|13590.66|13470.66|9
1643855580000|2022-02-03 02:33:00|13593.09|13473.09|13593.34|13473.34|13593.38|13473.38|13592.66|13472.66|10
1643855590000|2022-02-03 02:33:10|13593.22|13473.22|13592.35|13472.35|13593.22|13473.22|13592.35|13472.35|9
1643855600000|2022-02-03 02:33:20|13592.08|13472.08|13591.86|13471.86|13592.08|13472.08|13591.54|13471.54|9
1643855610000|2022-02-03 02:33:30|13591.83|13471.83|13592.71|13472.71|13592.71|13472.71|13591.83|13471.83|9
1643855620000|2022-02-03 02:33:40|13592.9|13472.9|13593.37|13473.37|13593.83|13473.83|13592.9|13472.9|10
1643855630000|2022-02-03 02:33:50|13593.26|13473.26|13592.43|13472.43|13593.26|13473.26|13592.33|13472.33|10
1643855640000|2022-02-03 02:34:00|13593.31|13473.31|13592.9|13472.9|13593.42|13473.42|13592.9|13472.9|8
1643855650000|2022-02-03 02:34:10|13592.86|13472.86|13592.58|13472.58|13593.02|13473.02|13592.58|13472.58|10
1643855660000|2022-02-03 02:34:20|13592.56|13472.56|13590.96|13470.96|13592.56|13472.56|13590.96|13470.96|10
1643855670000|2022-02-03 02:34:30|13590.95|13470.95|13589.73|13469.73|13590.95|13470.95|13589.58|13469.58|9
1643855680000|2022-02-03 02:34:40|13589.74|13469.74|13589.18|13469.18|13589.74|13469.74|13589.07|13469.07|9
1643855690000|2022-02-03 02:34:50|13589.31|13469.31|13587.49|13467.49|13589.38|13469.38|13587.49|13467.49|10
1643855700000|2022-02-03 02:35:00|13587.21|13467.21|13582.82|13462.82|13587.21|13467.21|13582.67|13462.67|10
1643855710000|2022-02-03 02:35:10|13582.5|13462.5|13581.16|13461.16|13582.5|13462.5|13581.16|13461.16|10
1643855720000|2022-02-03 02:35:20|13581.19|13461.19|13580.3|13460.3|13581.19|13461.19|13579.92|13459.92|8
1643855730000|2022-02-03 02:35:30|13580.45|13460.45|13580.62|13460.62|13580.62|13460.62|13579.92|13459.92|10
1643855740000|2022-02-03 02:35:40|13580.51|13460.51|13581.18|13461.18|13581.35|13461.35|13580.51|13460.51|10
1643855750000|2022-02-03 02:35:50|13581.32|13461.32|13582.77|13462.77|13582.77|13462.77|13581.28|13461.28|10
1643855760000|2022-02-03 02:36:00|13582.94|13462.94|13584.71|13464.71|13584.71|13464.71|13582.94|13462.94|10
1643855770000|2022-02-03 02:36:10|13584.74|13464.74|13588.18|13468.18|13588.28|13468.28|13584.74|13464.74|10
1643855780000|2022-02-03 02:36:20|13588.07|13468.07|13588.62|13468.62|13588.87|13468.87|13587.65|13467.65|10
1643855790000|2022-02-03 02:36:30|13588.8|13468.8|13588.82|13468.82|13589.29|13469.29|13588.67|13468.67|10
1643855800000|2022-02-03 02:36:40|13588.91|13468.91|13589.12|13469.12|13589.22|13469.22|13588.81|13468.81|10
1643855810000|2022-02-03 02:36:50|13589.27|13469.27|13589.72|13469.72|13589.81|13469.81|13589.25|13469.25|9
1643855820000|2022-02-03 02:37:00|13589.61|13469.61|13590.68|13470.68|13590.79|13470.79|13589.53|13469.53|10
1643855830000|2022-02-03 02:37:10|13591.3|13471.3|13591.85|13471.85|13591.85|13471.85|13591.02|13471.02|10
1643855840000|2022-02-03 02:37:20|13591.92|13471.92|13592.36|13472.36|13592.36|13472.36|13591.81|13471.81|10
1643855850000|2022-02-03 02:37:30|13592.47|13472.47|13592.24|13472.24|13592.69|13472.69|13592.24|13472.24|9
1643855860000|2022-02-03 02:37:40|13591.73|13471.73|13588.96|13468.96|13591.73|13471.73|13588.96|13468.96|10
1643855870000|2022-02-03 02:37:50|13588.97|13468.97|13583.59|13463.59|13588.99|13468.99|13583.59|13463.59|10
1643855880000|2022-02-03 02:38:00|13582.53|13462.53|13580.29|13460.29|13582.53|13462.53|13580.29|13460.29|10
1643855890000|2022-02-03 02:38:10|13579.78|13459.78|13579.11|13459.11|13579.89|13459.89|13579.02|13459.02|10
1643855900000|2022-02-03 02:38:20|13578.72|13458.72|13579.85|13459.85|13579.85|13459.85|13578.32|13458.32|10
1643855910000|2022-02-03 02:38:30|13578.8|13458.8|13577.65|13457.65|13578.97|13458.97|13577.65|13457.65|9
1643855920000|2022-02-03 02:38:40|13577.68|13457.68|13577.88|13457.88|13578.23|13458.23|13577.59|13457.59|10
1643855930000|2022-02-03 02:38:50|13577.71|13457.71|13576.62|13456.62|13577.71|13457.71|13576.44|13456.44|10
1643855940000|2022-02-03 02:39:00|13576.18|13456.18|13574.99|13454.99|13576.18|13456.18|13574.99|13454.99|10
1643855950000|2022-02-03 02:39:10|13575.05|13455.05|13578|13458|13578|13458|13575.05|13455.05|10
1643855960000|2022-02-03 02:39:20|13578.05|13458.05|13580.35|13460.35|13581.07|13461.07|13578.05|13458.05|10
1643855970000|2022-02-03 02:39:30|13580.3|13460.3|13582.8|13462.8|13582.8|13462.8|13580.3|13460.3|10
1643855980000|2022-02-03 02:39:40|13582.71|13462.71|13584.26|13464.26|13584.26|13464.26|13582.71|13462.71|9
1643855990000|2022-02-03 02:39:50|13584.2|13464.2|13587.14|13467.14|13587.18|13467.18|13584.08|13464.08|10
1643856000000|2022-02-03 02:40:00|13587.54|13467.54|13590.36|13470.36|13590.36|13470.36|13587.54|13467.54|10
1643856010000|2022-02-03 02:40:10|13590.57|13470.57|13591.48|13471.48|13591.63|13471.63|13590.56|13470.56|10
1643856020000|2022-02-03 02:40:20|13591.42|13471.42|13593.06|13473.06|13593.06|13473.06|13591.4|13471.4|10
1643856030000|2022-02-03 02:40:30|13593.24|13473.24|13594.15|13474.15|13594.27|13474.27|13593.24|13473.24|10
1643856040000|2022-02-03 02:40:40|13594|13474|13593.92|13473.92|13594.32|13474.32|13593.88|13473.88|9
1643856050000|2022-02-03 02:40:50|13593.76|13473.76|13594.55|13474.55|13594.89|13474.89|13593.76|13473.76|10
1643856060000|2022-02-03 02:41:00|13594.38|13474.38|13591.37|13471.37|13594.38|13474.38|13591.37|13471.37|10
1643856070000|2022-02-03 02:41:10|13591.2|13471.2|13590.36|13470.36|13591.2|13471.2|13590.08|13470.08|10
1643856080000|2022-02-03 02:41:20|13590.4|13470.4|13590.15|13470.15|13590.4|13470.4|13590.11|13470.11|10
1643856090000|2022-02-03 02:41:30|13590.04|13470.04|13589.29|13469.29|13590.08|13470.08|13589.29|13469.29|10
1643856100000|2022-02-03 02:41:40|13589.36|13469.36|13587.95|13467.95|13589.36|13469.36|13587.84|13467.84|10
1643856110000|2022-02-03 02:41:50|13587.92|13467.92|13587.07|13467.07|13587.92|13467.92|13586.91|13466.91|9
1643856120000|2022-02-03 02:42:00|13587.3|13467.3|13587.11|13467.11|13587.3|13467.3|13586.72|13466.72|10
1643856130000|2022-02-03 02:42:10|13586.47|13466.47|13586.27|13466.27|13586.65|13466.65|13586.27|13466.27|10
1643856140000|2022-02-03 02:42:20|13586.29|13466.29|13586.52|13466.52|13586.69|13466.69|13586.28|13466.28|10
1643856150000|2022-02-03 02:42:30|13586.28|13466.28|13586.03|13466.03|13586.33|13466.33|13585.86|13465.86|9
1643856160000|2022-02-03 02:42:40|13586.08|13466.08|13587|13467|13587|13467|13586.08|13466.08|10
1643856170000|2022-02-03 02:42:50|13587.06|13467.06|13586.79|13466.79|13587.15|13467.15|13586.6|13466.6|8
1643856180000|2022-02-03 02:43:00|13586.56|13466.56|13584.87|13464.87|13586.58|13466.58|13584.86|13464.86|10
1643856190000|2022-02-03 02:43:10|13584.89|13464.89|13585.02|13465.02|13585.11|13465.11|13584.19|13464.19|8
1643856200000|2022-02-03 02:43:20|13585.08|13465.08|13584.46|13464.46|13585.43|13465.43|13584.46|13464.46|10
1643856210000|2022-02-03 02:43:30|13584.25|13464.25|13584.03|13464.03|13584.44|13464.44|13583.9|13463.9|10
1643856220000|2022-02-03 02:43:40|13583.75|13463.75|13583.16|13463.16|13583.79|13463.79|13583.11|13463.11|10
1643856230000|2022-02-03 02:43:50|13583.03|13463.03|13580.44|13460.44|13583.03|13463.03|13579.86|13459.86|10
1643856240000|2022-02-03 02:44:00|13580.47|13460.47|13580.65|13460.65|13581.02|13461.02|13580.47|13460.47|9
1643856250000|2022-02-03 02:44:10|13580.75|13460.75|13584.65|13464.65|13584.65|13464.65|13580.7|13460.7|10
1643856260000|2022-02-03 02:44:20|13585.19|13465.19|13592.76|13472.76|13592.85|13472.85|13585.19|13465.19|10
1643856270000|2022-02-03 02:44:30|13593.77|13473.77|13600.09|13480.09|13600.09|13480.09|13593.77|13473.77|10
1643856280000|2022-02-03 02:44:40|13599.93|13479.93|13598.94|13478.94|13599.93|13479.93|13598.77|13478.77|10
1643856290000|2022-02-03 02:44:50|13598.82|13478.82|13599.13|13479.13|13599.13|13479.13|13598.2|13478.2|9
1643856300000|2022-02-03 02:45:00|13598.53|13478.53|13598.8|13478.8|13598.8|13478.8|13598.19|13478.19|10
1643856310000|2022-02-03 02:45:10|13598.57|13478.57|13599.63|13479.63|13599.63|13479.63|13598.49|13478.49|10
1643856320000|2022-02-03 02:45:20|13599.82|13479.82|13599.33|13479.33|13600.04|13480.04|13599.13|13479.13|10
1643856330000|2022-02-03 02:45:30|13599.46|13479.46|13599.58|13479.58|13600.07|13480.07|13599.37|13479.37|10
1643856340000|2022-02-03 02:45:40|13599.28|13479.28|13600.01|13480.01|13600.01|13480.01|13598.54|13478.54|10
1643856350000|2022-02-03 02:45:50|13600.2|13480.2|13600.15|13480.15|13600.32|13480.32|13600.05|13480.05|10
1643856360000|2022-02-03 02:46:00|13600.27|13480.27|13601.42|13481.42|13601.62|13481.62|13600.27|13480.27|10
1643856370000|2022-02-03 02:46:10|13601.7|13481.7|13601.52|13481.52|13602.28|13482.28|13601.48|13481.48|9
1643856380000|2022-02-03 02:46:20|13601.66|13481.66|13601.22|13481.22|13601.66|13481.66|13600.99|13480.99|9
1643856390000|2022-02-03 02:46:30|13601.55|13481.55|13603.89|13483.89|13603.99|13483.99|13601.55|13481.55|9
1643856400000|2022-02-03 02:46:40|13604.02|13484.02|13605.25|13485.25|13605.25|13485.25|13604.02|13484.02|9
1643856410000|2022-02-03 02:46:50|13605.13|13485.13|13603.47|13483.47|13605.13|13485.13|13603.47|13483.47|9
1643856420000|2022-02-03 02:47:00|13603.55|13483.55|13603.94|13483.94|13603.94|13483.94|13603.27|13483.27|10
1643856430000|2022-02-03 02:47:10|13603.74|13483.74|13603.59|13483.59|13604.32|13484.32|13603.51|13483.51|10
1643856440000|2022-02-03 02:47:20|13603.66|13483.66|13605|13485|13605.19|13485.19|13603.66|13483.66|10
1643856450000|2022-02-03 02:47:30|13604.86|13484.86|13604.71|13484.71|13604.86|13484.86|13603.9|13483.9|10
1643856460000|2022-02-03 02:47:40|13604.51|13484.51|13603.7|13483.7|13604.76|13484.76|13603.7|13483.7|10
1643856470000|2022-02-03 02:47:50|13603.73|13483.73|13604.07|13484.07|13604.12|13484.12|13603.71|13483.71|10
1643856480000|2022-02-03 02:48:00|13604.15|13484.15|13605.19|13485.19|13605.19|13485.19|13604.02|13484.02|8
1643856490000|2022-02-03 02:48:10|13605.24|13485.24|13607.04|13487.04|13607.04|13487.04|13605.05|13485.05|10
1643856500000|2022-02-03 02:48:20|13607.18|13487.18|13608.3|13488.3|13608.3|13488.3|13607.18|13487.18|10
1643856510000|2022-02-03 02:48:30|13608.13|13488.13|13609.02|13489.02|13609.19|13489.19|13607.68|13487.68|10
1643856520000|2022-02-03 02:48:40|13608.93|13488.93|13612.05|13492.05|13612.05|13492.05|13608.77|13488.77|10
1643856530000|2022-02-03 02:48:50|13612.62|13492.62|13612.8|13492.8|13613.3|13493.3|13612.62|13492.62|9
1643856540000|2022-02-03 02:49:00|13612.36|13492.36|13614.61|13494.61|13614.84|13494.84|13612.36|13492.36|10
1643856550000|2022-02-03 02:49:10|13616.94|13496.94|13617.21|13497.21|13617.64|13497.64|13616.94|13496.94|10
1643856560000|2022-02-03 02:49:20|13617.07|13497.07|13617.81|13497.81|13617.81|13497.81|13617.07|13497.07|10
1643856570000|2022-02-03 02:49:30|13617.71|13497.71|13618.18|13498.18|13618.34|13498.34|13617.61|13497.61|10
1643856580000|2022-02-03 02:49:40|13618.38|13498.38|13619.67|13499.67|13619.67|13499.67|13618.38|13498.38|10
1643856590000|2022-02-03 02:49:50|13619.6|13499.6|13619.05|13499.05|13619.71|13499.71|13619.05|13499.05|10
1643856600000|2022-02-03 02:50:00|13619.34|13499.34|13619.47|13499.47|13619.56|13499.56|13619.26|13499.26|10
1643856610000|2022-02-03 02:50:10|13619.43|13499.43|13619.57|13499.57|13619.64|13499.64|13618.23|13498.23|10
1643856620000|2022-02-03 02:50:20|13620.63|13500.63|13623.71|13503.71|13623.71|13503.71|13620.63|13500.63|9
1643856630000|2022-02-03 02:50:30|13623.98|13503.98|13628.1|13508.1|13628.1|13508.1|13623.98|13503.98|10
1643856640000|2022-02-03 02:50:40|13628.21|13508.21|13629.01|13509.01|13629.12|13509.12|13628.21|13508.21|10
1643856650000|2022-02-03 02:50:50|13629.07|13509.07|13630.64|13510.64|13630.64|13510.64|13629.07|13509.07|9
1643856660000|2022-02-03 02:51:00|13630.62|13510.62|13631.29|13511.29|13631.43|13511.43|13630.46|13510.46|9
1643856670000|2022-02-03 02:51:10|13631.35|13511.35|13630.62|13510.62|13631.35|13511.35|13630.33|13510.33|10
1643856680000|2022-02-03 02:51:20|13630.7|13510.7|13631.5|13511.5|13631.5|13511.5|13630.7|13510.7|7
1643856690000|2022-02-03 02:51:30|13631.62|13511.62|13633.02|13513.02|13633.02|13513.02|13631.41|13511.41|10
1643856700000|2022-02-03 02:51:40|13633.11|13513.11|13633.62|13513.62|13633.68|13513.68|13632.75|13512.75|10
1643856710000|2022-02-03 02:51:50|13633.65|13513.65|13632.26|13512.26|13633.65|13513.65|13632.25|13512.25|10
1643856720000|2022-02-03 02:52:00|13631.51|13511.51|13631.16|13511.16|13632.19|13512.19|13631.16|13511.16|9
1643856730000|2022-02-03 02:52:10|13630.7|13510.7|13630.46|13510.46|13630.7|13510.7|13630.39|13510.39|8
1643856740000|2022-02-03 02:52:20|13630.52|13510.52|13628.25|13508.25|13630.52|13510.52|13628.25|13508.25|9
1643856750000|2022-02-03 02:52:30|13628.09|13508.09|13628.08|13508.08|13628.36|13508.36|13627.9|13507.9|9
1643856760000|2022-02-03 02:52:40|13628.12|13508.12|13628.69|13508.69|13628.69|13508.69|13628.04|13508.04|10
1643856770000|2022-02-03 02:52:50|13628.68|13508.68|13626.32|13506.32|13628.91|13508.91|13626.32|13506.32|10
1643856780000|2022-02-03 02:53:00|13626.13|13506.13|13625.02|13505.02|13626.13|13506.13|13624.95|13504.95|10
1643856790000|2022-02-03 02:53:10|13625.19|13505.19|13622.73|13502.73|13625.19|13505.19|13622.73|13502.73|10
1643856800000|2022-02-03 02:53:20|13622.2|13502.2|13621.83|13501.83|13622.38|13502.38|13621.83|13501.83|10
1643856810000|2022-02-03 02:53:30|13621.77|13501.77|13621.83|13501.83|13622.06|13502.06|13621.75|13501.75|9
1643856820000|2022-02-03 02:53:40|13621.81|13501.81|13619.35|13499.35|13621.81|13501.81|13619.35|13499.35|9
1643856830000|2022-02-03 02:53:50|13619.56|13499.56|13616.46|13496.46|13619.56|13499.56|13616.46|13496.46|10
1643856840000|2022-02-03 02:54:00|13616.74|13496.74|13616.14|13496.14|13616.74|13496.74|13616.1|13496.1|10
1643856850000|2022-02-03 02:54:10|13616.19|13496.19|13614.38|13494.38|13616.19|13496.19|13614.38|13494.38|10
1643856860000|2022-02-03 02:54:20|13614.24|13494.24|13613.05|13493.05|13614.24|13494.24|13612.9|13492.9|10
1643856870000|2022-02-03 02:54:30|13613.25|13493.25|13613.11|13493.11|13613.47|13493.47|13612.65|13492.65|10
1643856880000|2022-02-03 02:54:40|13612.7|13492.7|13614.09|13494.09|13614.15|13494.15|13612.7|13492.7|10
1643856890000|2022-02-03 02:54:50|13614.04|13494.04|13614.89|13494.89|13614.89|13494.89|13612.94|13492.94|10
1643856900000|2022-02-03 02:55:00|13614.87|13494.87|13614.7|13494.7|13615.5|13495.5|13614.68|13494.68|10
1643856910000|2022-02-03 02:55:10|13614.79|13494.79|13611.88|13491.88|13614.79|13494.79|13611.88|13491.88|8
1643856920000|2022-02-03 02:55:20|13611.76|13491.76|13609.82|13489.82|13611.76|13491.76|13609.82|13489.82|10
1643856930000|2022-02-03 02:55:30|13610.07|13490.07|13609.53|13489.53|13610.25|13490.25|13609.4|13489.4|10
1643856940000|2022-02-03 02:55:40|13609.1|13489.1|13607.93|13487.93|13609.1|13489.1|13607.82|13487.82|10
1643856950000|2022-02-03 02:55:50|13607.94|13487.94|13603.53|13483.53|13607.94|13487.94|13603.53|13483.53|10
1643856960000|2022-02-03 02:56:00|13602.61|13482.61|13601.29|13481.29|13602.61|13482.61|13601.09|13481.09|10
1643856970000|2022-02-03 02:56:10|13601.01|13481.01|13602.51|13482.51|13602.51|13482.51|13600.75|13480.75|10
1643856980000|2022-02-03 02:56:20|13603.24|13483.24|13605.58|13485.58|13605.58|13485.58|13603.24|13483.24|10
1643856990000|2022-02-03 02:56:30|13606.6|13486.6|13607.94|13487.94|13608.06|13488.06|13606.6|13486.6|9
1643857000000|2022-02-03 02:56:40|13607.65|13487.65|13609.14|13489.14|13609.2|13489.2|13607.65|13487.65|10
1643857010000|2022-02-03 02:56:50|13609.59|13489.59|13611.84|13491.84|13611.92|13491.92|13609.59|13489.59|10
1643857020000|2022-02-03 02:57:00|13612.35|13492.35|13612.92|13492.92|13612.92|13492.92|13612.35|13492.35|10
1643857030000|2022-02-03 02:57:10|13612.73|13492.73|13612.07|13492.07|13612.83|13492.83|13612.07|13492.07|9
1643857040000|2022-02-03 02:57:20|13612.06|13492.06|13611.76|13491.76|13612.06|13492.06|13611.68|13491.68|10
1643857050000|2022-02-03 02:57:30|13611.69|13491.69|13610.89|13490.89|13611.69|13491.69|13610.37|13490.37|10
1643857060000|2022-02-03 02:57:40|13610.86|13490.86|13612.3|13492.3|13612.3|13492.3|13610.86|13490.86|8
1643857070000|2022-02-03 02:57:50|13612.52|13492.52|13612.51|13492.51|13612.52|13492.52|13612.24|13492.24|9
1643857080000|2022-02-03 02:58:00|13612.94|13492.94|13614.3|13494.3|13614.3|13494.3|13612.92|13492.92|9
1643857090000|2022-02-03 02:58:10|13614.37|13494.37|13614.6|13494.6|13614.6|13494.6|13612.68|13492.68|10
1643857100000|2022-02-03 02:58:20|13615.39|13495.39|13619.92|13499.92|13619.92|13499.92|13615.39|13495.39|10
1643857110000|2022-02-03 02:58:30|13620.1|13500.1|13622.86|13502.86|13622.86|13502.86|13620.1|13500.1|10
1643857120000|2022-02-03 02:58:40|13622.9|13502.9|13622.86|13502.86|13622.96|13502.96|13622.74|13502.74|10
1643857130000|2022-02-03 02:58:50|13622.85|13502.85|13622.46|13502.46|13622.85|13502.85|13622.16|13502.16|10
1643857140000|2022-02-03 02:59:00|13622.69|13502.69|13620.87|13500.87|13622.69|13502.69|13620.87|13500.87|10
1643857150000|2022-02-03 02:59:10|13621.14|13501.14|13621.68|13501.68|13621.69|13501.69|13620.94|13500.94|10
1643857160000|2022-02-03 02:59:20|13621.46|13501.46|13621.86|13501.86|13621.95|13501.95|13621.46|13501.46|10
1643857170000|2022-02-03 02:59:30|13621.9|13501.9|13623.01|13503.01|13623.01|13503.01|13621.67|13501.67|9
1643857180000|2022-02-03 02:59:40|13623.41|13503.41|13624.44|13504.44|13624.51|13504.51|13623.41|13503.41|10
1643857190000|2022-02-03 02:59:50|13624.3|13504.3|13624.99|13504.99|13624.99|13504.99|13624.3|13504.3|8
1643857200000|2022-02-03 03:00:00|13624.87|13504.87|13625.46|13505.46|13625.46|13505.46|13624.8|13504.8|9
1643857210000|2022-02-03 03:00:10|13625.64|13505.64|13625.16|13505.16|13626.89|13506.89|13625.16|13505.16|10
1643857220000|2022-02-03 03:00:20|13624.94|13504.94|13625.51|13505.51|13625.56|13505.56|13624.43|13504.43|10
1643857230000|2022-02-03 03:00:30|13625.73|13505.73|13626.31|13506.31|13626.37|13506.37|13625.69|13505.69|8
1643857240000|2022-02-03 03:00:40|13626.42|13506.42|13625.5|13505.5|13626.48|13506.48|13624.85|13504.85|10
1643857250000|2022-02-03 03:00:50|13625.47|13505.47|13624.87|13504.87|13625.47|13505.47|13624.59|13504.59|10
1643857260000|2022-02-03 03:01:00|13624.74|13504.74|13624.11|13504.11|13624.76|13504.76|13624.11|13504.11|10
1643857270000|2022-02-03 03:01:10|13623.74|13503.74|13624.57|13504.57|13624.57|13504.57|13623.65|13503.65|9
1643857280000|2022-02-03 03:01:20|13624.46|13504.46|13624.24|13504.24|13624.85|13504.85|13624.21|13504.21|9
1643857290000|2022-02-03 03:01:30|13624.25|13504.25|13624.51|13504.51|13624.51|13504.51|13624.1|13504.1|9
1643857300000|2022-02-03 03:01:40|13624.65|13504.65|13624.36|13504.36|13624.73|13504.73|13624.04|13504.04|10
1643857310000|2022-02-03 03:01:50|13624.19|13504.19|13623.66|13503.66|13624.19|13504.19|13623.49|13503.49|8
1643857320000|2022-02-03 03:02:00|13623.8|13503.8|13623.69|13503.69|13623.87|13503.87|13623.44|13503.44|10
1643857330000|2022-02-03 03:02:10|13623.61|13503.61|13623.51|13503.51|13623.75|13503.75|13623.51|13503.51|8
1643857340000|2022-02-03 03:02:20|13623.32|13503.32|13623.15|13503.15|13623.32|13503.32|13623.07|13503.07|9
1643857350000|2022-02-03 03:02:30|13623.11|13503.11|13622.91|13502.91|13623.2|13503.2|13622.91|13502.91|9
1643857360000|2022-02-03 03:02:40|13623.01|13503.01|13624.19|13504.19|13624.21|13504.21|13623|13503|8
1643857370000|2022-02-03 03:02:50|13624.5|13504.5|13624.66|13504.66|13624.69|13504.69|13624.47|13504.47|10
1643857380000|2022-02-03 03:03:00|13624.75|13504.75|13623.55|13503.55|13624.75|13504.75|13623.55|13503.55|10
1643857390000|2022-02-03 03:03:10|13623.54|13503.54|13625.66|13505.66|13625.71|13505.71|13623.54|13503.54|10
1643857400000|2022-02-03 03:03:20|13626.41|13506.41|13627.95|13507.95|13627.95|13507.95|13626.39|13506.39|10
1643857410000|2022-02-03 03:03:30|13627.98|13507.98|13627.05|13507.05|13627.98|13507.98|13627.01|13507.01|10
1643857420000|2022-02-03 03:03:40|13626.82|13506.82|13628.62|13508.62|13628.62|13508.62|13626.58|13506.58|9
1643857430000|2022-02-03 03:03:50|13628.31|13508.31|13628.73|13508.73|13629.08|13509.08|13628.31|13508.31|8
1643857440000|2022-02-03 03:04:00|13628.78|13508.78|13629.94|13509.94|13629.94|13509.94|13628.78|13508.78|10
1643857450000|2022-02-03 03:04:10|13629.46|13509.46|13629.06|13509.06|13629.46|13509.46|13628.73|13508.73|10
1643857460000|2022-02-03 03:04:20|13628.76|13508.76|13627.9|13507.9|13628.89|13508.89|13627.9|13507.9|10
1643857470000|2022-02-03 03:04:30|13627.67|13507.67|13626.2|13506.2|13627.67|13507.67|13625.98|13505.98|10
1643857480000|2022-02-03 03:04:40|13626.74|13506.74|13626.95|13506.95|13627.18|13507.18|13626.7|13506.7|10
1643857490000|2022-02-03 03:04:50|13627.03|13507.03|13626.69|13506.69|13627.03|13507.03|13626.64|13506.64|9
1643857500000|2022-02-03 03:05:00|13626.59|13506.59|13626.3|13506.3|13626.73|13506.73|13626.24|13506.24|10
1643857510000|2022-02-03 03:05:10|13626.05|13506.05|13623.96|13503.96|13626.14|13506.14|13623.65|13503.65|10
1643857520000|2022-02-03 03:05:20|13623.86|13503.86|13622.01|13502.01|13623.86|13503.86|13621.74|13501.74|10
1643857530000|2022-02-03 03:05:30|13622.34|13502.34|13623.76|13503.76|13623.84|13503.84|13622.31|13502.31|10
1643857540000|2022-02-03 03:05:40|13624.35|13504.35|13625.84|13505.84|13625.92|13505.92|13624.35|13504.35|10
1643857550000|2022-02-03 03:05:50|13625.81|13505.81|13625.4|13505.4|13625.81|13505.81|13625.34|13505.34|10
1643857560000|2022-02-03 03:06:00|13625.29|13505.29|13624.48|13504.48|13625.46|13505.46|13624.31|13504.31|10
1643857570000|2022-02-03 03:06:10|13624.56|13504.56|13625.32|13505.32|13625.32|13505.32|13624.56|13504.56|10
1643857580000|2022-02-03 03:06:20|13625.53|13505.53|13625.05|13505.05|13625.96|13505.96|13625.05|13505.05|10
1643857590000|2022-02-03 03:06:30|13624.86|13504.86|13624.6|13504.6|13625.15|13505.15|13624.6|13504.6|9
1643857600000|2022-02-03 03:06:40|13624.51|13504.51|13624.14|13504.14|13624.51|13504.51|13624.12|13504.12|10
1643857610000|2022-02-03 03:06:50|13624.07|13504.07|13623.63|13503.63|13624.4|13504.4|13623.63|13503.63|9
1643857620000|2022-02-03 03:07:00|13623.37|13503.37|13621.9|13501.9|13623.37|13503.37|13621.9|13501.9|10
1643857630000|2022-02-03 03:07:10|13621.66|13501.66|13617.33|13497.33|13621.66|13501.66|13617.33|13497.33|10
1643857640000|2022-02-03 03:07:20|13616.71|13496.71|13616.75|13496.75|13616.83|13496.83|13616.11|13496.11|10
1643857650000|2022-02-03 03:07:30|13616.62|13496.62|13616.01|13496.01|13617.1|13497.1|13616.01|13496.01|10
1643857660000|2022-02-03 03:07:40|13615.42|13495.42|13614.68|13494.68|13615.42|13495.42|13614.68|13494.68|9
1643857670000|2022-02-03 03:07:50|13614.44|13494.44|13614.42|13494.42|13614.71|13494.71|13614.31|13494.31|10
1643857680000|2022-02-03 03:08:00|13614.81|13494.81|13611.68|13491.68|13614.9|13494.9|13611.68|13491.68|10
1643857690000|2022-02-03 03:08:10|13611.62|13491.62|13609|13489|13611.62|13491.62|13609|13489|10
1643857700000|2022-02-03 03:08:20|13608.88|13488.88|13609.04|13489.04|13609.04|13489.04|13608.75|13488.75|9
1643857710000|2022-02-03 03:08:30|13609.09|13489.09|13610.38|13490.38|13610.39|13490.39|13609.09|13489.09|10
1643857720000|2022-02-03 03:08:40|13610.25|13490.25|13611.86|13491.86|13611.98|13491.98|13610.25|13490.25|10
1643857730000|2022-02-03 03:08:50|13612.56|13492.56|13614.78|13494.78|13614.78|13494.78|13612.56|13492.56|10
1643857740000|2022-02-03 03:09:00|13615.04|13495.04|13614.1|13494.1|13615.14|13495.14|13614.1|13494.1|10
1643857750000|2022-02-03 03:09:10|13614.05|13494.05|13613.44|13493.44|13614.05|13494.05|13612.84|13492.84|9
1643857760000|2022-02-03 03:09:20|13613.51|13493.51|13613.96|13493.96|13613.96|13493.96|13613.45|13493.45|10
1643857770000|2022-02-03 03:09:30|13613.81|13493.81|13614.49|13494.49|13614.62|13494.62|13613.71|13493.71|10
1643857780000|2022-02-03 03:09:40|13613.69|13493.69|13613.89|13493.89|13614.06|13494.06|13613.01|13493.01|10
1643857790000|2022-02-03 03:09:50|13614.02|13494.02|13612.25|13492.25|13614.12|13494.12|13612.25|13492.25|10
1643857800000|2022-02-03 03:10:00|13612.02|13492.02|13610.96|13490.96|13612.02|13492.02|13610.96|13490.96|10
1643857810000|2022-02-03 03:10:10|13611|13491|13608.24|13488.24|13611|13491|13608.24|13488.24|10
1643857820000|2022-02-03 03:10:20|13608.08|13488.08|13605.25|13485.25|13608.08|13488.08|13605.25|13485.25|10
1643857830000|2022-02-03 03:10:30|13604.93|13484.93|13604.95|13484.95|13604.95|13484.95|13604.24|13484.24|9
1643857840000|2022-02-03 03:10:40|13604.33|13484.33|13602.82|13482.82|13604.81|13484.81|13602.82|13482.82|10
1643857850000|2022-02-03 03:10:50|13602.73|13482.73|13601.31|13481.31|13603.05|13483.05|13601.25|13481.25|10
1643857860000|2022-02-03 03:11:00|13601.08|13481.08|13599.47|13479.47|13601.54|13481.54|13599.36|13479.36|10
1643857870000|2022-02-03 03:11:10|13599.69|13479.69|13600.55|13480.55|13600.77|13480.77|13599.69|13479.69|9
1643857880000|2022-02-03 03:11:20|13600.44|13480.44|13599.99|13479.99|13600.44|13480.44|13599.68|13479.68|9
1643857890000|2022-02-03 03:11:30|13600.31|13480.31|13600.17|13480.17|13600.31|13480.31|13599.52|13479.52|8
1643857900000|2022-02-03 03:11:40|13600.33|13480.33|13600.61|13480.61|13600.84|13480.84|13600.33|13480.33|10
1643857910000|2022-02-03 03:11:50|13600.2|13480.2|13599.03|13479.03|13600.2|13480.2|13599|13479|8
1643857920000|2022-02-03 03:12:00|13599.07|13479.07|13598.01|13478.01|13599.1|13479.1|13598.01|13478.01|8
1643857930000|2022-02-03 03:12:10|13597.99|13477.99|13599.17|13479.17|13599.17|13479.17|13597.99|13477.99|10
1643857940000|2022-02-03 03:12:20|13599.27|13479.27|13599.78|13479.78|13600.29|13480.29|13599.27|13479.27|10
1643857950000|2022-02-03 03:12:30|13599.86|13479.86|13599.64|13479.64|13599.91|13479.91|13599.17|13479.17|8
1643857960000|2022-02-03 03:12:40|13599.74|13479.74|13599.47|13479.47|13600.51|13480.51|13599.47|13479.47|10
1643857970000|2022-02-03 03:12:50|13599.21|13479.21|13599.72|13479.72|13599.72|13479.72|13599.11|13479.11|10
1643857980000|2022-02-03 03:13:00|13600.18|13480.18|13601.29|13481.29|13601.29|13481.29|13600.18|13480.18|10
1643857990000|2022-02-03 03:13:10|13601.3|13481.3|13602|13482|13602|13482|13601.17|13481.17|9
1643858000000|2022-02-03 03:13:20|13602.25|13482.25|13603.19|13483.19|13603.19|13483.19|13602.23|13482.23|10
1643858010000|2022-02-03 03:13:30|13603.39|13483.39|13604.53|13484.53|13604.53|13484.53|13603.36|13483.36|10
1643858020000|2022-02-03 03:13:40|13604.69|13484.69|13605.21|13485.21|13605.32|13485.32|13604.26|13484.26|9
1643858030000|2022-02-03 03:13:50|13605.77|13485.77|13609.62|13489.62|13609.64|13489.64|13605.77|13485.77|10
1643858040000|2022-02-03 03:14:00|13609.68|13489.68|13612.5|13492.5|13612.5|13492.5|13609.68|13489.68|9
1643858050000|2022-02-03 03:14:10|13612.77|13492.77|13617.32|13497.32|13617.32|13497.32|13612.77|13492.77|10
1643858060000|2022-02-03 03:14:20|13617.88|13497.88|13620.21|13500.21|13620.4|13500.4|13617.88|13497.88|10
1643858070000|2022-02-03 03:14:30|13620.69|13500.69|13620.82|13500.82|13620.82|13500.82|13620.05|13500.05|10
1643858080000|2022-02-03 03:14:40|13620.8|13500.8|13620.65|13500.65|13620.97|13500.97|13620.53|13500.53|10
1643858090000|2022-02-03 03:14:50|13620.87|13500.87|13621.25|13501.25|13621.32|13501.32|13620.54|13500.54|10
1643858100000|2022-02-03 03:15:00|13621.31|13501.31|13622.71|13502.71|13622.71|13502.71|13621.31|13501.31|10
1643858110000|2022-02-03 03:15:10|13622.76|13502.76|13623.73|13503.73|13623.73|13503.73|13622.76|13502.76|9
1643858120000|2022-02-03 03:15:20|13624.14|13504.14|13624.21|13504.21|13624.61|13504.61|13624.14|13504.14|10
1643858130000|2022-02-03 03:15:30|13624.46|13504.46|13625.06|13505.06|13625.06|13505.06|13624.46|13504.46|10
1643858140000|2022-02-03 03:15:40|13626.71|13506.71|13625.18|13505.18|13627.07|13507.07|13625.18|13505.18|10
1643858150000|2022-02-03 03:15:50|13624.76|13504.76|13621.01|13501.01|13624.76|13504.76|13621.01|13501.01|10
1643858160000|2022-02-03 03:16:00|13620.78|13500.78|13615.7|13495.7|13620.78|13500.78|13615.7|13495.7|10
1643858170000|2022-02-03 03:16:10|13615.77|13495.77|13611.31|13491.31|13615.77|13495.77|13611.27|13491.27|10
1643858180000|2022-02-03 03:16:20|13611.15|13491.15|13607.77|13487.77|13611.15|13491.15|13607.77|13487.77|10
1643858190000|2022-02-03 03:16:30|13607.96|13487.96|13610.37|13490.37|13610.37|13490.37|13607.83|13487.83|10
1643858200000|2022-02-03 03:16:40|13610.4|13490.4|13611.39|13491.39|13611.43|13491.43|13610.28|13490.28|10
1643858210000|2022-02-03 03:16:50|13611.97|13491.97|13614.11|13494.11|13614.12|13494.12|13611.77|13491.77|10
1643858220000|2022-02-03 03:17:00|13614.24|13494.24|13613.85|13493.85|13614.24|13494.24|13613.1|13493.1|10
1643858230000|2022-02-03 03:17:10|13613.82|13493.82|13613.55|13493.55|13614.14|13494.14|13613.19|13493.19|10
1643858240000|2022-02-03 03:17:20|13612.68|13492.68|13611.75|13491.75|13612.68|13492.68|13611.59|13491.59|8
1643858250000|2022-02-03 03:17:30|13611.52|13491.52|13610.67|13490.67|13611.74|13491.74|13610.57|13490.57|9
1643858260000|2022-02-03 03:17:40|13610.74|13490.74|13610.37|13490.37|13610.74|13490.74|13609.9|13489.9|8
1643858270000|2022-02-03 03:17:50|13610.6|13490.6|13613.31|13493.31|13613.31|13493.31|13610.6|13490.6|10
1643858280000|2022-02-03 03:18:00|13613.29|13493.29|13614.97|13494.97|13614.97|13494.97|13613.29|13493.29|9
1643858290000|2022-02-03 03:18:10|13615.14|13495.14|13615.68|13495.68|13615.7|13495.7|13615.14|13495.14|8
1643858300000|2022-02-03 03:18:20|13615.88|13495.88|13616.95|13496.95|13617.21|13497.21|13615.88|13495.88|9
1643858310000|2022-02-03 03:18:30|13616.91|13496.91|13615.72|13495.72|13616.94|13496.94|13615.35|13495.35|10
1643858320000|2022-02-03 03:18:40|13616.24|13496.24|13619.57|13499.57|13619.57|13499.57|13616.19|13496.19|10
1643858330000|2022-02-03 03:18:50|13619.79|13499.79|13619.9|13499.9|13620.7|13500.7|13619.79|13499.79|10
1643858340000|2022-02-03 03:19:00|13619.94|13499.94|13620.56|13500.56|13620.56|13500.56|13619.87|13499.87|10
1643858350000|2022-02-03 03:19:10|13620.49|13500.49|13622.37|13502.37|13622.37|13502.37|13620.48|13500.48|10
1643858360000|2022-02-03 03:19:20|13622.46|13502.46|13623.06|13503.06|13623.06|13503.06|13622.46|13502.46|9
1643858370000|2022-02-03 03:19:30|13623.16|13503.16|13623.04|13503.04|13623.24|13503.24|13622.71|13502.71|10
1643858380000|2022-02-03 03:19:40|13623.12|13503.12|13623.84|13503.84|13624.01|13504.01|13623.12|13503.12|9
1643858390000|2022-02-03 03:19:50|13624.48|13504.48|13625.43|13505.43|13625.43|13505.43|13624.48|13504.48|8
1643858400000|2022-02-03 03:20:00|13625.47|13505.47|13625.84|13505.84|13625.84|13505.84|13625.47|13505.47|10
1643858410000|2022-02-03 03:20:10|13625.86|13505.86|13626.63|13506.63|13626.72|13506.72|13625.86|13505.86|9
1643858420000|2022-02-03 03:20:20|13626.55|13506.55|13626.34|13506.34|13626.58|13506.58|13626.11|13506.11|10
1643858430000|2022-02-03 03:20:30|13626.38|13506.38|13625.43|13505.43|13626.56|13506.56|13625.33|13505.33|8
1643858440000|2022-02-03 03:20:40|13625.42|13505.42|13622.46|13502.46|13625.42|13505.42|13622.46|13502.46|10
1643858450000|2022-02-03 03:20:50|13622.21|13502.21|13618.77|13498.77|13622.21|13502.21|13618.77|13498.77|10
1643858460000|2022-02-03 03:21:00|13618.78|13498.78|13616.99|13496.99|13618.78|13498.78|13616.74|13496.74|10
1643858470000|2022-02-03 03:21:10|13616.58|13496.58|13615.73|13495.73|13616.96|13496.96|13615.6|13495.6|10
1643858480000|2022-02-03 03:21:20|13615.88|13495.88|13615.25|13495.25|13615.88|13495.88|13615.04|13495.04|10
1643858490000|2022-02-03 03:21:30|13615.83|13495.83|13615.97|13495.97|13616.75|13496.75|13615.63|13495.63|10
1643858500000|2022-02-03 03:21:40|13615.94|13495.94|13615.97|13495.97|13616.41|13496.41|13615.92|13495.92|9
1643858510000|2022-02-03 03:21:50|13615.81|13495.81|13614.39|13494.39|13615.86|13495.86|13614.39|13494.39|9
1643858520000|2022-02-03 03:22:00|13614.25|13494.25|13615.09|13495.09|13615.22|13495.22|13614.25|13494.25|10
1643858530000|2022-02-03 03:22:10|13615.24|13495.24|13611.96|13491.96|13615.24|13495.24|13611.96|13491.96|10
1643858540000|2022-02-03 03:22:20|13611.72|13491.72|13610.96|13490.96|13611.72|13491.72|13610.96|13490.96|9
1643858550000|2022-02-03 03:22:30|13611.15|13491.15|13610.34|13490.34|13611.48|13491.48|13610.34|13490.34|9
1643858560000|2022-02-03 03:22:40|13610.32|13490.32|13609.43|13489.43|13610.32|13490.32|13609.24|13489.24|10
1643858570000|2022-02-03 03:22:50|13609.52|13489.52|13610.51|13490.51|13610.51|13490.51|13609.39|13489.39|10
1643858580000|2022-02-03 03:23:00|13610.47|13490.47|13611.09|13491.09|13611.09|13491.09|13610.46|13490.46|10
1643858590000|2022-02-03 03:23:10|13611.1|13491.1|13610.38|13490.38|13611.2|13491.2|13610.38|13490.38|10
1643858600000|2022-02-03 03:23:20|13610.64|13490.64|13611.62|13491.62|13611.64|13491.64|13610.64|13490.64|10
1643858610000|2022-02-03 03:23:30|13611.48|13491.48|13610.18|13490.18|13611.48|13491.48|13610.04|13490.04|10
1643858620000|2022-02-03 03:23:40|13609.97|13489.97|13609.51|13489.51|13610.26|13490.26|13609.51|13489.51|10
1643858630000|2022-02-03 03:23:50|13609.55|13489.55|13608.03|13488.03|13609.62|13489.62|13608.03|13488.03|10
1643858640000|2022-02-03 03:24:00|13608.19|13488.19|13607.61|13487.61|13608.19|13488.19|13607.61|13487.61|9
1643858650000|2022-02-03 03:24:10|13607.62|13487.62|13604.37|13484.37|13607.62|13487.62|13604.37|13484.37|9
1643858660000|2022-02-03 03:24:20|13604.31|13484.31|13600.87|13480.87|13604.31|13484.31|13600.68|13480.68|10
1643858670000|2022-02-03 03:24:30|13600.77|13480.77|13598.1|13478.1|13600.77|13480.77|13598.1|13478.1|10
1643858680000|2022-02-03 03:24:40|13598.03|13478.03|13596.58|13476.58|13598.13|13478.13|13596.58|13476.58|10
1643858690000|2022-02-03 03:24:50|13596.75|13476.75|13596.81|13476.81|13597.02|13477.02|13596.57|13476.57|9
1643858700000|2022-02-03 03:25:00|13596.79|13476.79|13595.99|13475.99|13596.79|13476.79|13595.96|13475.96|10
1643858710000|2022-02-03 03:25:10|13596.01|13476.01|13593.81|13473.81|13596.01|13476.01|13593.81|13473.81|9
1643858720000|2022-02-03 03:25:20|13593.74|13473.74|13593.31|13473.31|13593.79|13473.79|13593|13473|10
1643858730000|2022-02-03 03:25:30|13591.71|13471.71|13589.97|13469.97|13591.71|13471.71|13589.96|13469.96|10
1643858740000|2022-02-03 03:25:40|13589.45|13469.45|13585.65|13465.65|13589.45|13469.45|13585.65|13465.65|10
1643858750000|2022-02-03 03:25:50|13585.62|13465.62|13584.08|13464.08|13585.72|13465.72|13584.08|13464.08|10
1643858760000|2022-02-03 03:26:00|13584.15|13464.15|13583.68|13463.68|13584.46|13464.46|13583.38|13463.38|9
1643858770000|2022-02-03 03:26:10|13583.43|13463.43|13580.82|13460.82|13583.47|13463.47|13580.82|13460.82|9
1643858780000|2022-02-03 03:26:20|13580.76|13460.76|13578.67|13458.67|13581.06|13461.06|13578.67|13458.67|10
1643858790000|2022-02-03 03:26:30|13578.39|13458.39|13577.31|13457.31|13579.09|13459.09|13577.31|13457.31|10
1643858800000|2022-02-03 03:26:40|13577.29|13457.29|13574.94|13454.94|13577.7|13457.7|13574.94|13454.94|9
1643858810000|2022-02-03 03:26:50|13574.65|13454.65|13575.55|13455.55|13575.55|13455.55|13574.65|13454.65|10
1643858820000|2022-02-03 03:27:00|13574.64|13454.64|13572.21|13452.21|13574.64|13454.64|13572.21|13452.21|10
1643858830000|2022-02-03 03:27:10|13571.7|13451.7|13569.36|13449.36|13571.7|13451.7|13569.36|13449.36|10
1643858840000|2022-02-03 03:27:20|13569.26|13449.26|13568.19|13448.19|13569.33|13449.33|13567.88|13447.88|10
1643858850000|2022-02-03 03:27:30|13568.01|13448.01|13567.63|13447.63|13568.01|13448.01|13566.18|13446.18|9
1643858860000|2022-02-03 03:27:40|13567.9|13447.9|13568.92|13448.92|13568.94|13448.94|13567.88|13447.88|9
1643858870000|2022-02-03 03:27:50|13569.14|13449.14|13569.5|13449.5|13569.5|13449.5|13569.14|13449.14|10
1643858880000|2022-02-03 03:28:00|13569.41|13449.41|13570.31|13450.31|13570.31|13450.31|13569.24|13449.24|9
1643858890000|2022-02-03 03:28:10|13571.41|13451.41|13573|13453|13573.07|13453.07|13571.41|13451.41|10
1643858900000|2022-02-03 03:28:20|13573.1|13453.1|13573.98|13453.98|13573.98|13453.98|13573|13453|10
1643858910000|2022-02-03 03:28:30|13574.2|13454.2|13573.14|13453.14|13574.38|13454.38|13573.14|13453.14|10
1643858920000|2022-02-03 03:28:40|13573.09|13453.09|13572.24|13452.24|13573.09|13453.09|13572.03|13452.03|10
1643858930000|2022-02-03 03:28:50|13572.43|13452.43|13573.23|13453.23|13573.74|13453.74|13572.43|13452.43|10
1643858940000|2022-02-03 03:29:00|13573.2|13453.2|13570.87|13450.87|13573.2|13453.2|13570.84|13450.84|10
1643858950000|2022-02-03 03:29:10|13570.73|13450.73|13567.55|13447.55|13571.22|13451.22|13567.55|13447.55|10
1643858960000|2022-02-03 03:29:20|13567.19|13447.19|13564.27|13444.27|13567.19|13447.19|13564.27|13444.27|10
1643858970000|2022-02-03 03:29:30|13564|13444|13564.51|13444.51|13564.51|13444.51|13563.52|13443.52|10
1643858980000|2022-02-03 03:29:40|13564.88|13444.88|13566.19|13446.19|13566.45|13446.45|13564.88|13444.88|10
1643858990000|2022-02-03 03:29:50|13566.06|13446.06|13567|13447|13567|13447|13566.06|13446.06|10
1643859000000|2022-02-03 03:30:00|13566.67|13446.67|13565.41|13445.41|13566.82|13446.82|13565.38|13445.38|10
1643859010000|2022-02-03 03:30:10|13565.37|13445.37|13562.96|13442.96|13565.37|13445.37|13562.52|13442.52|10
1643859020000|2022-02-03 03:30:20|13562.99|13442.99|13561.89|13441.89|13562.99|13442.99|13561.89|13441.89|10
1643859030000|2022-02-03 03:30:30|13562.11|13442.11|13560.92|13440.92|13562.11|13442.11|13560.92|13440.92|9
1643859040000|2022-02-03 03:30:40|13561.06|13441.06|13559.75|13439.75|13561.06|13441.06|13559.35|13439.35|10
1643859050000|2022-02-03 03:30:50|13559.5|13439.5|13558.51|13438.51|13559.5|13439.5|13558.03|13438.03|10
1643859060000|2022-02-03 03:31:00|13558.64|13438.64|13558.55|13438.55|13558.64|13438.64|13558.02|13438.02|10
1643859070000|2022-02-03 03:31:10|13558.04|13438.04|13558.21|13438.21|13558.21|13438.21|13557.86|13437.86|9
1643859080000|2022-02-03 03:31:20|13557.91|13437.91|13555.84|13435.84|13557.91|13437.91|13555.84|13435.84|9
1643859090000|2022-02-03 03:31:30|13555.89|13435.89|13554.32|13434.32|13556.04|13436.04|13554.32|13434.32|10
1643859100000|2022-02-03 03:31:40|13554.34|13434.34|13555.04|13435.04|13555.04|13435.04|13553.55|13433.55|10
1643859110000|2022-02-03 03:31:50|13555.96|13435.96|13558.27|13438.27|13558.27|13438.27|13555.96|13435.96|10
1643859120000|2022-02-03 03:32:00|13558.51|13438.51|13561.58|13441.58|13561.69|13441.69|13558.51|13438.51|10
1643859130000|2022-02-03 03:32:10|13561.76|13441.76|13561.68|13441.68|13562.28|13442.28|13561.67|13441.67|10
1643859140000|2022-02-03 03:32:20|13562.03|13442.03|13562.05|13442.05|13562.82|13442.82|13562.02|13442.02|9
1643859150000|2022-02-03 03:32:30|13562.18|13442.18|13560.87|13440.87|13562.18|13442.18|13560.87|13440.87|10
1643859160000|2022-02-03 03:32:40|13560.36|13440.36|13560.09|13440.09|13560.5|13440.5|13559.36|13439.36|10
1643859170000|2022-02-03 03:32:50|13560.02|13440.02|13559.87|13439.87|13560.44|13440.44|13559.67|13439.67|10
1643859180000|2022-02-03 03:33:00|13559.44|13439.44|13560.92|13440.92|13560.92|13440.92|13559.44|13439.44|10
1643859190000|2022-02-03 03:33:10|13561.02|13441.02|13561.03|13441.03|13562.71|13442.71|13561.02|13441.02|9
1643859200000|2022-02-03 03:33:20|13561.35|13441.35|13559.78|13439.78|13561.58|13441.58|13559.44|13439.44|10
1643859210000|2022-02-03 03:33:30|13559.83|13439.83|13557.89|13437.89|13559.85|13439.85|13557.89|13437.89|10
1643859220000|2022-02-03 03:33:40|13557.37|13437.37|13556.52|13436.52|13557.37|13437.37|13556.19|13436.19|10
1643859230000|2022-02-03 03:33:50|13556.49|13436.49|13555.75|13435.75|13556.57|13436.57|13555.67|13435.67|10
1643859240000|2022-02-03 03:34:00|13555.67|13435.67|13554.96|13434.96|13555.69|13435.69|13554.96|13434.96|10
1643859250000|2022-02-03 03:34:10|13554.97|13434.97|13553.32|13433.32|13554.97|13434.97|13553.24|13433.24|10
1643859260000|2022-02-03 03:34:20|13553.71|13433.71|13552.53|13432.53|13553.71|13433.71|13552.44|13432.44|10
1643859270000|2022-02-03 03:34:30|13552.47|13432.47|13555.69|13435.69|13555.69|13435.69|13552.47|13432.47|10
1643859280000|2022-02-03 03:34:40|13555.48|13435.48|13557.67|13437.67|13557.67|13437.67|13555.48|13435.48|10
1643859290000|2022-02-03 03:34:50|13558.13|13438.13|13561.58|13441.58|13561.58|13441.58|13558.13|13438.13|10
1643859300000|2022-02-03 03:35:00|13561.32|13441.32|13560.73|13440.73|13561.38|13441.38|13560.71|13440.71|10
1643859310000|2022-02-03 03:35:10|13560.79|13440.79|13560.35|13440.35|13561.45|13441.45|13560.35|13440.35|10
1643859320000|2022-02-03 03:35:20|13560.38|13440.38|13562.07|13442.07|13562.24|13442.24|13560.38|13440.38|10
1643859330000|2022-02-03 03:35:30|13562.58|13442.58|13563.42|13443.42|13563.7|13443.7|13562.42|13442.42|10
1643859340000|2022-02-03 03:35:40|13563.44|13443.44|13565.55|13445.55|13565.55|13445.55|13563.44|13443.44|10
1643859350000|2022-02-03 03:35:50|13566.28|13446.28|13567.05|13447.05|13567.28|13447.28|13565.75|13445.75|10
1643859360000|2022-02-03 03:36:00|13567.36|13447.36|13567.58|13447.58|13567.58|13447.58|13567.25|13447.25|10
1643859370000|2022-02-03 03:36:10|13567.49|13447.49|13568.63|13448.63|13568.63|13448.63|13567.13|13447.13|10
1643859380000|2022-02-03 03:36:20|13569.78|13449.78|13572.59|13452.59|13572.59|13452.59|13569.78|13449.78|10
1643859390000|2022-02-03 03:36:30|13572.56|13452.56|13572.24|13452.24|13572.56|13452.56|13571.86|13451.86|7
1643859400000|2022-02-03 03:36:40|13572.23|13452.23|13573.03|13453.03|13573.03|13453.03|13572.23|13452.23|10
1643859410000|2022-02-03 03:36:50|13572.74|13452.74|13571.49|13451.49|13572.74|13452.74|13571.49|13451.49|10
1643859420000|2022-02-03 03:37:00|13571.27|13451.27|13572.12|13452.12|13572.26|13452.26|13571.27|13451.27|10
1643859430000|2022-02-03 03:37:10|13572.25|13452.25|13572.76|13452.76|13572.89|13452.89|13572.25|13452.25|9
1643859440000|2022-02-03 03:37:20|13572.67|13452.67|13573.72|13453.72|13573.72|13453.72|13572.67|13452.67|9
1643859450000|2022-02-03 03:37:30|13573.87|13453.87|13574.13|13454.13|13574.4|13454.4|13573.87|13453.87|10
1643859460000|2022-02-03 03:37:40|13574.24|13454.24|13573.82|13453.82|13574.42|13454.42|13573.82|13453.82|9
1643859470000|2022-02-03 03:37:50|13573.76|13453.76|13574.08|13454.08|13574.52|13454.52|13573.58|13453.58|9
1643859480000|2022-02-03 03:38:00|13574.09|13454.09|13580.2|13460.2|13580.2|13460.2|13574.07|13454.07|10
1643859490000|2022-02-03 03:38:10|13580.58|13460.58|13585.28|13465.28|13585.32|13465.32|13580.58|13460.58|10
1643859500000|2022-02-03 03:38:20|13585.22|13465.22|13585.25|13465.25|13585.27|13465.27|13584.86|13464.86|10
1643859510000|2022-02-03 03:38:30|13585.15|13465.15|13584.66|13464.66|13585.48|13465.48|13584.66|13464.66|10
1643859520000|2022-02-03 03:38:40|13584.8|13464.8|13585.37|13465.37|13585.7|13465.7|13584.8|13464.8|10
1643859530000|2022-02-03 03:38:50|13585.04|13465.04|13585.86|13465.86|13585.9|13465.9|13585.04|13465.04|8
1643859540000|2022-02-03 03:39:00|13585.39|13465.39|13586.02|13466.02|13586.46|13466.46|13585.39|13465.39|10
1643859550000|2022-02-03 03:39:10|13586|13466|13588.89|13468.89|13588.93|13468.93|13585.95|13465.95|9
1643859560000|2022-02-03 03:39:20|13588.62|13468.62|13588.97|13468.97|13589.58|13469.58|13588.56|13468.56|10
1643859570000|2022-02-03 03:39:30|13588.65|13468.65|13589.62|13469.62|13589.7|13469.7|13588.6|13468.6|10
1643859580000|2022-02-03 03:39:40|13589.96|13469.96|13590.57|13470.57|13590.57|13470.57|13589.54|13469.54|10
1643859590000|2022-02-03 03:39:50|13590.56|13470.56|13591.58|13471.58|13591.62|13471.62|13590.45|13470.45|9
1643859600000|2022-02-03 03:40:00|13591.65|13471.65|13591.59|13471.59|13591.73|13471.73|13591.48|13471.48|8
1643859610000|2022-02-03 03:40:10|13591.61|13471.61|13591.88|13471.88|13592.04|13472.04|13591.5|13471.5|10
1643859620000|2022-02-03 03:40:20|13592.07|13472.07|13593.88|13473.88|13593.88|13473.88|13592.04|13472.04|9
1643859630000|2022-02-03 03:40:30|13593.58|13473.58|13593.92|13473.92|13593.92|13473.92|13593.31|13473.31|10
1643859640000|2022-02-03 03:40:40|13593.95|13473.95|13595.01|13475.01|13595.04|13475.04|13593.76|13473.76|10
1643859650000|2022-02-03 03:40:50|13595.06|13475.06|13600.91|13480.91|13600.91|13480.91|13595.06|13475.06|10
1643859660000|2022-02-03 03:41:00|13602.36|13482.36|13606.32|13486.32|13606.32|13486.32|13602.36|13482.36|10
1643859670000|2022-02-03 03:41:10|13607.03|13487.03|13604.62|13484.62|13607.03|13487.03|13604.56|13484.56|10
1643859680000|2022-02-03 03:41:20|13604.61|13484.61|13603.19|13483.19|13604.61|13484.61|13603.03|13483.03|10
1643859690000|2022-02-03 03:41:30|13602.47|13482.47|13598.52|13478.52|13602.47|13482.47|13598.52|13478.52|10
1643859700000|2022-02-03 03:41:40|13598.47|13478.47|13596.29|13476.29|13598.75|13478.75|13596.29|13476.29|10
1643859710000|2022-02-03 03:41:50|13595.91|13475.91|13593.94|13473.94|13595.91|13475.91|13593.67|13473.67|10
1643859720000|2022-02-03 03:42:00|13593.37|13473.37|13593.22|13473.22|13593.39|13473.39|13592.71|13472.71|10
1643859730000|2022-02-03 03:42:10|13593.49|13473.49|13593.55|13473.55|13594.05|13474.05|13593.02|13473.02|10
1643859740000|2022-02-03 03:42:20|13593.6|13473.6|13594.61|13474.61|13594.61|13474.61|13593.49|13473.49|9
1643859750000|2022-02-03 03:42:30|13595.11|13475.11|13594.49|13474.49|13595.51|13475.51|13594.49|13474.49|9
1643859760000|2022-02-03 03:42:40|13594.76|13474.76|13595.73|13475.73|13595.89|13475.89|13594.76|13474.76|10
1643859770000|2022-02-03 03:42:50|13596.09|13476.09|13595.91|13475.91|13596.3|13476.3|13595.87|13475.87|9
1643859780000|2022-02-03 03:43:00|13596.12|13476.12|13594.85|13474.85|13596.25|13476.25|13594.85|13474.85|10
1643859790000|2022-02-03 03:43:10|13592.88|13472.88|13587.84|13467.84|13592.88|13472.88|13587.84|13467.84|10
1643859800000|2022-02-03 03:43:20|13587.29|13467.29|13584.63|13464.63|13587.29|13467.29|13584.63|13464.63|10
1643859810000|2022-02-03 03:43:30|13584.66|13464.66|13583.94|13463.94|13585.06|13465.06|13583.9|13463.9|9
1643859820000|2022-02-03 03:43:40|13583.73|13463.73|13583.88|13463.88|13583.88|13463.88|13583.46|13463.46|9
1643859830000|2022-02-03 03:43:50|13583.91|13463.91|13584.11|13464.11|13584.23|13464.23|13583.83|13463.83|10
1643859840000|2022-02-03 03:44:00|13584.23|13464.23|13585.68|13465.68|13585.8|13465.8|13584.23|13464.23|9
1643859850000|2022-02-03 03:44:10|13585.74|13465.74|13585.24|13465.24|13586.29|13466.29|13585.24|13465.24|10
1643859860000|2022-02-03 03:44:20|13585.12|13465.12|13583.97|13463.97|13585.12|13465.12|13583.97|13463.97|8
1643859870000|2022-02-03 03:44:30|13583.65|13463.65|13577.67|13457.67|13583.65|13463.65|13577.49|13457.49|10
1643859880000|2022-02-03 03:44:40|13576.65|13456.65|13570.13|13450.13|13576.81|13456.81|13570.13|13450.13|10
1643859890000|2022-02-03 03:44:50|13567.33|13447.33|13564.48|13444.48|13567.56|13447.56|13564.48|13444.48|9
1643859900000|2022-02-03 03:45:00|13564.41|13444.41|13559.83|13439.83|13564.41|13444.41|13559.82|13439.82|10
1643859910000|2022-02-03 03:45:10|13559.03|13439.03|13555.84|13435.84|13559.03|13439.03|13555.77|13435.77|10
1643859920000|2022-02-03 03:45:20|13555.92|13435.92|13554.56|13434.56|13556.04|13436.04|13554.52|13434.52|10
1643859930000|2022-02-03 03:45:30|13554.23|13434.23|13554.3|13434.3|13554.32|13434.32|13554.08|13434.08|9
1643859940000|2022-02-03 03:45:40|13553.73|13433.73|13550.91|13430.91|13553.73|13433.73|13550.91|13430.91|10
1643859950000|2022-02-03 03:45:50|13550.12|13430.12|13547.65|13427.65|13550.12|13430.12|13547.49|13427.49|9
1643859960000|2022-02-03 03:46:00|13547.68|13427.68|13546.57|13426.57|13547.68|13427.68|13546.57|13426.57|10
1643859970000|2022-02-03 03:46:10|13546.33|13426.33|13546.95|13426.95|13546.95|13426.95|13546.28|13426.28|10
1643859980000|2022-02-03 03:46:20|13546.96|13426.96|13548.01|13428.01|13548.01|13428.01|13546.91|13426.91|10
1643859990000|2022-02-03 03:46:30|13549.53|13429.53|13552.59|13432.59|13552.59|13432.59|13549.53|13429.53|10
1643860000000|2022-02-03 03:46:40|13552.6|13432.6|13553.29|13433.29|13553.29|13433.29|13552.55|13432.55|10
1643860010000|2022-02-03 03:46:50|13553.04|13433.04|13553.21|13433.21|13553.21|13433.21|13552.46|13432.46|7
1643860020000|2022-02-03 03:47:00|13553.37|13433.37|13553.71|13433.71|13554.49|13434.49|13553.37|13433.37|9
1643860030000|2022-02-03 03:47:10|13553.87|13433.87|13554.02|13434.02|13554.12|13434.12|13553.57|13433.57|8
1643860040000|2022-02-03 03:47:20|13554.06|13434.06|13554.94|13434.94|13555.45|13435.45|13553.99|13433.99|10
1643860050000|2022-02-03 03:47:30|13555.16|13435.16|13558.03|13438.03|13558.03|13438.03|13555.16|13435.16|10
1643860060000|2022-02-03 03:47:40|13558.22|13438.22|13559.3|13439.3|13559.48|13439.48|13558.18|13438.18|10
1643860070000|2022-02-03 03:47:50|13559.41|13439.41|13561.57|13441.57|13561.63|13441.63|13559.41|13439.41|10
1643860080000|2022-02-03 03:48:00|13561.65|13441.65|13562|13442|13562.02|13442.02|13561.33|13441.33|9
1643860090000|2022-02-03 03:48:10|13561.94|13441.94|13561.05|13441.05|13562.32|13442.32|13561.05|13441.05|10
1643860100000|2022-02-03 03:48:20|13560.03|13440.03|13559.42|13439.42|13560.03|13440.03|13559.38|13439.38|9
1643860110000|2022-02-03 03:48:30|13559.44|13439.44|13558.28|13438.28|13559.44|13439.44|13558.28|13438.28|10
1643860120000|2022-02-03 03:48:40|13558.31|13438.31|13559.61|13439.61|13559.61|13439.61|13558.31|13438.31|10
1643860130000|2022-02-03 03:48:50|13559.51|13439.51|13559.49|13439.49|13559.59|13439.59|13559.21|13439.21|10
1643860140000|2022-02-03 03:49:00|13559.73|13439.73|13559.88|13439.88|13560.07|13440.07|13559.73|13439.73|10
1643860150000|2022-02-03 03:49:10|13559.62|13439.62|13560.79|13440.79|13560.95|13440.95|13559.32|13439.32|10
1643860160000|2022-02-03 03:49:20|13561.18|13441.18|13564.76|13444.76|13564.76|13444.76|13561.18|13441.18|10
1643860170000|2022-02-03 03:49:30|13565.08|13445.08|13567.24|13447.24|13567.24|13447.24|13564.97|13444.97|10
1643860180000|2022-02-03 03:49:40|13567.25|13447.25|13568.21|13448.21|13568.32|13448.32|13566.69|13446.69|10
1643860190000|2022-02-03 03:49:50|13567.85|13447.85|13567|13447|13567.85|13447.85|13567|13447|10
1643860200000|2022-02-03 03:50:00|13567.39|13447.39|13571.02|13451.02|13571.02|13451.02|13567.39|13447.39|10
1643860210000|2022-02-03 03:50:10|13571.28|13451.28|13573.16|13453.16|13573.16|13453.16|13571.28|13451.28|10
1643860220000|2022-02-03 03:50:20|13573.11|13453.11|13574.07|13454.07|13574.07|13454.07|13573.11|13453.11|9
1643860230000|2022-02-03 03:50:30|13574.44|13454.44|13575.14|13455.14|13575.14|13455.14|13574.29|13454.29|9
1643860240000|2022-02-03 03:50:40|13575.18|13455.18|13576.21|13456.21|13576.21|13456.21|13575.03|13455.03|10
1643860250000|2022-02-03 03:50:50|13575.79|13455.79|13574.33|13454.33|13575.96|13455.96|13574.33|13454.33|10
1643860260000|2022-02-03 03:51:00|13574.01|13454.01|13572.32|13452.32|13574.01|13454.01|13572.32|13452.32|8
1643860270000|2022-02-03 03:51:10|13572|13452|13571.7|13451.7|13572|13452|13571.07|13451.07|10
1643860280000|2022-02-03 03:51:20|13571.99|13451.99|13569.93|13449.93|13572.38|13452.38|13569.93|13449.93|10
1643860290000|2022-02-03 03:51:30|13569.23|13449.23|13563.98|13443.98|13569.23|13449.23|13563.98|13443.98|9
1643860300000|2022-02-03 03:51:40|13563.3|13443.3|13550.45|13430.45|13563.36|13443.36|13550.45|13430.45|10
1643860310000|2022-02-03 03:51:50|13550.24|13430.24|13548.49|13428.49|13550.24|13430.24|13548.32|13428.32|10
1643860320000|2022-02-03 03:52:00|13547.75|13427.75|13544.86|13424.86|13547.75|13427.75|13544.86|13424.86|10
1643860330000|2022-02-03 03:52:10|13544.94|13424.94|13545.6|13425.6|13545.6|13425.6|13544.55|13424.55|10
1643860340000|2022-02-03 03:52:20|13545.31|13425.31|13539.59|13419.59|13545.31|13425.31|13539.41|13419.41|10
1643860350000|2022-02-03 03:52:30|13538.71|13418.71|13536.13|13416.13|13538.74|13418.74|13535.52|13415.52|10
1643860360000|2022-02-03 03:52:40|13536.63|13416.63|13536.66|13416.66|13537.45|13417.45|13536.63|13416.63|10
1643860370000|2022-02-03 03:52:50|13536.6|13416.6|13535.93|13415.93|13536.6|13416.6|13535.93|13415.93|10
1643860380000|2022-02-03 03:53:00|13535.92|13415.92|13537|13417|13537|13417|13535.92|13415.92|10
1643860390000|2022-02-03 03:53:10|13537.57|13417.57|13539.64|13419.64|13539.77|13419.77|13537.57|13417.57|10
1643860400000|2022-02-03 03:53:20|13540.05|13420.05|13538.82|13418.82|13540.18|13420.18|13538.82|13418.82|10
1643860410000|2022-02-03 03:53:30|13538.56|13418.56|13537.96|13417.96|13538.56|13418.56|13537.19|13417.19|9
1643860420000|2022-02-03 03:53:40|13538.01|13418.01|13536.29|13416.29|13538.01|13418.01|13536.29|13416.29|10
1643860430000|2022-02-03 03:53:50|13536.27|13416.27|13536.05|13416.05|13536.27|13416.27|13535.5|13415.5|9
1643860440000|2022-02-03 03:54:00|13536.09|13416.09|13536.11|13416.11|13536.16|13416.16|13535.93|13415.93|10
1643860450000|2022-02-03 03:54:10|13536.1|13416.1|13535.5|13415.5|13536.17|13416.17|13535.5|13415.5|9
1643860460000|2022-02-03 03:54:20|13535.43|13415.43|13534.95|13414.95|13536.18|13416.18|13534.95|13414.95|8
1643860470000|2022-02-03 03:54:30|13533.44|13413.44|13532.28|13412.28|13533.44|13413.44|13532.18|13412.18|9
1643860480000|2022-02-03 03:54:40|13532.07|13412.07|13530.88|13410.88|13532.22|13412.22|13530.88|13410.88|10
1643860490000|2022-02-03 03:54:50|13531.56|13411.56|13532.32|13412.32|13532.56|13412.56|13531.41|13411.41|9
1643860500000|2022-02-03 03:55:00|13532.46|13412.46|13532.04|13412.04|13532.81|13412.81|13532.04|13412.04|10
1643860510000|2022-02-03 03:55:10|13531.97|13411.97|13529.07|13409.07|13532.56|13412.56|13529.07|13409.07|10
1643860520000|2022-02-03 03:55:20|13527.9|13407.9|13525.34|13405.34|13527.9|13407.9|13525.34|13405.34|10
1643860530000|2022-02-03 03:55:30|13525.05|13405.05|13523.89|13403.89|13525.05|13405.05|13523.29|13403.29|10
1643860540000|2022-02-03 03:55:40|13523.85|13403.85|13522.85|13402.85|13523.95|13403.95|13522.85|13402.85|9
1643860550000|2022-02-03 03:55:50|13521.88|13401.88|13518.85|13398.85|13521.88|13401.88|13518.85|13398.85|10
1643860560000|2022-02-03 03:56:00|13518.12|13398.12|13514.8|13394.8|13518.12|13398.12|13514.8|13394.8|10
1643860570000|2022-02-03 03:56:10|13514.68|13394.68|13513.82|13393.82|13514.7|13394.7|13513.82|13393.82|10
1643860580000|2022-02-03 03:56:20|13513.86|13393.86|13514.29|13394.29|13514.43|13394.43|13513.86|13393.86|10
1643860590000|2022-02-03 03:56:30|13514.23|13394.23|13514.89|13394.89|13514.89|13394.89|13514.23|13394.23|10
1643860600000|2022-02-03 03:56:40|13514.79|13394.79|13514.41|13394.41|13515.48|13395.48|13514.41|13394.41|10
1643860610000|2022-02-03 03:56:50|13514.35|13394.35|13512.35|13392.35|13514.47|13394.47|13510.81|13390.81|10
1643860620000|2022-02-03 03:57:00|13512.52|13392.52|13514.81|13394.81|13514.81|13394.81|13512.52|13392.52|10
1643860630000|2022-02-03 03:57:10|13514.92|13394.92|13516.81|13396.81|13516.81|13396.81|13514.92|13394.92|10
1643860640000|2022-02-03 03:57:20|13517.61|13397.61|13520.13|13400.13|13520.13|13400.13|13517.61|13397.61|10
1643860650000|2022-02-03 03:57:30|13520.44|13400.44|13523.37|13403.37|13523.37|13403.37|13520.44|13400.44|9
1643860660000|2022-02-03 03:57:40|13523.12|13403.12|13524.56|13404.56|13524.64|13404.64|13523.12|13403.12|10
1643860670000|2022-02-03 03:57:50|13524.24|13404.24|13525.08|13405.08|13525.39|13405.39|13524.24|13404.24|10
1643860680000|2022-02-03 03:58:00|13525.45|13405.45|13529.43|13409.43|13529.43|13409.43|13525.45|13405.45|10
1643860690000|2022-02-03 03:58:10|13529.59|13409.59|13531.67|13411.67|13531.67|13411.67|13529.59|13409.59|10
1643860700000|2022-02-03 03:58:20|13532.4|13412.4|13535.06|13415.06|13535.06|13415.06|13532.4|13412.4|10
1643860710000|2022-02-03 03:58:30|13535.86|13415.86|13537.47|13417.47|13537.47|13417.47|13535.3|13415.3|10
1643860720000|2022-02-03 03:58:40|13537.84|13417.84|13539.78|13419.78|13539.78|13419.78|13537.84|13417.84|10
1643860730000|2022-02-03 03:58:50|13540.57|13420.57|13542.62|13422.62|13542.62|13422.62|13540.57|13420.57|9
1643860740000|2022-02-03 03:59:00|13542.55|13422.55|13542.14|13422.14|13543.22|13423.22|13542.14|13422.14|9
1643860750000|2022-02-03 03:59:10|13541.94|13421.94|13539.26|13419.26|13541.94|13421.94|13539.26|13419.26|10
1643860760000|2022-02-03 03:59:20|13538.38|13418.38|13536.89|13416.89|13538.38|13418.38|13536.89|13416.89|10
1643860770000|2022-02-03 03:59:30|13537.76|13417.76|13536.94|13416.94|13538.36|13418.36|13536.94|13416.94|10
1643860780000|2022-02-03 03:59:40|13537.35|13417.35|13536.26|13416.26|13537.43|13417.43|13536.26|13416.26|10
1643860790000|2022-02-03 03:59:50|13535.78|13415.78|13535.56|13415.56|13535.78|13415.78|13535.15|13415.15|9
1643860800000|2022-02-03 04:00:00|13536.04|13416.04|13535.53|13415.53|13536.5|13416.5|13535.53|13415.53|10
1643860810000|2022-02-03 04:00:10|13535.28|13415.28|13530.02|13410.02|13535.29|13415.29|13530.02|13410.02|10
1643860820000|2022-02-03 04:00:20|13530.68|13410.68|13528.77|13408.77|13530.68|13410.68|13528.77|13408.77|10
1643860830000|2022-02-03 04:00:30|13527.86|13407.86|13524.5|13404.5|13527.86|13407.86|13524.4|13404.4|10
1643860840000|2022-02-03 04:00:40|13524.45|13404.45|13525.47|13405.47|13525.47|13405.47|13524.03|13404.03|10
1643860850000|2022-02-03 04:00:50|13525.83|13405.83|13526.12|13406.12|13527.03|13407.03|13525.83|13405.83|10
1643860860000|2022-02-03 04:01:00|13526.26|13406.26|13528.28|13408.28|13528.28|13408.28|13526.19|13406.19|10
1643860870000|2022-02-03 04:01:10|13528.38|13408.38|13529.6|13409.6|13529.77|13409.77|13528.38|13408.38|10
1643860880000|2022-02-03 04:01:20|13529.87|13409.87|13528.86|13408.86|13530.06|13410.06|13528.58|13408.58|9
1643860890000|2022-02-03 04:01:30|13529.02|13409.02|13531.84|13411.84|13531.92|13411.92|13529.02|13409.02|10
1643860900000|2022-02-03 04:01:40|13531.66|13411.66|13535.25|13415.25|13535.25|13415.25|13531.66|13411.66|10
1643860910000|2022-02-03 04:01:50|13535.5|13415.5|13537.37|13417.37|13537.4|13417.4|13535.39|13415.39|9
1643860920000|2022-02-03 04:02:00|13537.58|13417.58|13537.02|13417.02|13538.29|13418.29|13537.02|13417.02|10
1643860930000|2022-02-03 04:02:10|13536.79|13416.79|13537.36|13417.36|13537.4|13417.4|13536.79|13416.79|9
1643860940000|2022-02-03 04:02:20|13537.07|13417.07|13538.09|13418.09|13538.41|13418.41|13536.89|13416.89|9
1643860950000|2022-02-03 04:02:30|13538.18|13418.18|13538.58|13418.58|13538.58|13418.58|13537.12|13417.12|10
1643860960000|2022-02-03 04:02:40|13540.5|13420.5|13543.34|13423.34|13543.34|13423.34|13540.48|13420.48|10
1643860970000|2022-02-03 04:02:50|13543.43|13423.43|13544.56|13424.56|13544.56|13424.56|13543.08|13423.08|10
1643860980000|2022-02-03 04:03:00|13544.8|13424.8|13546.14|13426.14|13546.14|13426.14|13544.8|13424.8|10
1643860990000|2022-02-03 04:03:10|13546.03|13426.03|13545.95|13425.95|13546.03|13426.03|13545.53|13425.53|10
1643861000000|2022-02-03 04:03:20|13545.78|13425.78|13547.72|13427.72|13547.72|13427.72|13545.78|13425.78|10
1643861010000|2022-02-03 04:03:30|13547.8|13427.8|13548.9|13428.9|13548.9|13428.9|13547.8|13427.8|10
1643861020000|2022-02-03 04:03:40|13549.91|13429.91|13551.77|13431.77|13551.77|13431.77|13549.87|13429.87|10
1643861030000|2022-02-03 04:03:50|13551.59|13431.59|13552.25|13432.25|13552.95|13432.95|13551.59|13431.59|10
1643861040000|2022-02-03 04:04:00|13552.32|13432.32|13552.94|13432.94|13552.94|13432.94|13551.97|13431.97|10
1643861050000|2022-02-03 04:04:10|13552.83|13432.83|13554.68|13434.68|13554.68|13434.68|13552.83|13432.83|9
1643861060000|2022-02-03 04:04:20|13554.84|13434.84|13555.67|13435.67|13555.67|13435.67|13554.84|13434.84|10
1643861070000|2022-02-03 04:04:30|13555.76|13435.76|13556.54|13436.54|13556.68|13436.68|13555.76|13435.76|10
1643861080000|2022-02-03 04:04:40|13556.98|13436.98|13559.07|13439.07|13559.07|13439.07|13556.97|13436.97|10
1643861090000|2022-02-03 04:04:50|13559.54|13439.54|13560.69|13440.69|13560.69|13440.69|13559.54|13439.54|10
1643861100000|2022-02-03 04:05:00|13560.67|13440.67|13563.15|13443.15|13563.15|13443.15|13560.67|13440.67|9
1643861110000|2022-02-03 04:05:10|13563.19|13443.19|13564.03|13444.03|13564.42|13444.42|13563.08|13443.08|10
1643861120000|2022-02-03 04:05:20|13563.82|13443.82|13564.69|13444.69|13564.69|13444.69|13563.76|13443.76|10
1643861130000|2022-02-03 04:05:30|13565.09|13445.09|13564.05|13444.05|13565.18|13445.18|13563.7|13443.7|9
1643861140000|2022-02-03 04:05:40|13563.95|13443.95|13565.16|13445.16|13565.16|13445.16|13563.95|13443.95|9
1643861150000|2022-02-03 04:05:50|13565.11|13445.11|13565.5|13445.5|13565.8|13445.8|13565.11|13445.11|10
1643861160000|2022-02-03 04:06:00|13565.54|13445.54|13565.5|13445.5|13565.56|13445.56|13565.2|13445.2|10
1643861170000|2022-02-03 04:06:10|13565.62|13445.62|13567.87|13447.87|13567.87|13447.87|13565.62|13445.62|9
1643861180000|2022-02-03 04:06:20|13568.22|13448.22|13568.1|13448.1|13568.22|13448.22|13567.57|13447.57|10
1643861190000|2022-02-03 04:06:30|13568.14|13448.14|13568.76|13448.76|13568.8|13448.8|13567.98|13447.98|10
1643861200000|2022-02-03 04:06:40|13568.97|13448.97|13572.56|13452.56|13572.56|13452.56|13568.55|13448.55|10
1643861210000|2022-02-03 04:06:50|13572.37|13452.37|13573.03|13453.03|13573.03|13453.03|13572.21|13452.21|9
1643861220000|2022-02-03 04:07:00|13573.3|13453.3|13573.57|13453.57|13573.78|13453.78|13573.3|13453.3|8
1643861230000|2022-02-03 04:07:10|13573.35|13453.35|13573.87|13453.87|13573.87|13453.87|13573.35|13453.35|9
1643861240000|2022-02-03 04:07:20|13573.69|13453.69|13573.85|13453.85|13573.96|13453.96|13573.61|13453.61|9
1643861250000|2022-02-03 04:07:30|13574.08|13454.08|13573.97|13453.97|13574.27|13454.27|13573.92|13453.92|9
1643861260000|2022-02-03 04:07:40|13573.92|13453.92|13574.33|13454.33|13574.33|13454.33|13573.86|13453.86|9
1643861270000|2022-02-03 04:07:50|13574.39|13454.39|13573.36|13453.36|13574.39|13454.39|13573.36|13453.36|9
1643861280000|2022-02-03 04:08:00|13572.38|13452.38|13572.87|13452.87|13573.07|13453.07|13572.2|13452.2|10
1643861290000|2022-02-03 04:08:10|13572.98|13452.98|13573.77|13453.77|13573.96|13453.96|13572.9|13452.9|10
1643861300000|2022-02-03 04:08:20|13573.49|13453.49|13572.98|13452.98|13573.64|13453.64|13572.98|13452.98|10
1643861310000|2022-02-03 04:08:30|13573.65|13453.65|13572.6|13452.6|13573.65|13453.65|13572.6|13452.6|8
1643861320000|2022-02-03 04:08:40|13572.26|13452.26|13571.31|13451.31|13572.38|13452.38|13571.27|13451.27|10
1643861330000|2022-02-03 04:08:50|13571.64|13451.64|13574.66|13454.66|13574.66|13454.66|13571.64|13451.64|10
1643861340000|2022-02-03 04:09:00|13574.75|13454.75|13579.27|13459.27|13579.27|13459.27|13574.17|13454.17|10
1643861350000|2022-02-03 04:09:10|13580.18|13460.18|13585|13465|13585|13465|13580.01|13460.01|10
1643861360000|2022-02-03 04:09:20|13585.13|13465.13|13587.53|13467.53|13587.53|13467.53|13585.13|13465.13|9
1643861370000|2022-02-03 04:09:30|13587.85|13467.85|13587.99|13467.99|13588.11|13468.11|13587.27|13467.27|10
1643861380000|2022-02-03 04:09:40|13587.72|13467.72|13588.94|13468.94|13588.94|13468.94|13587.72|13467.72|10
1643861390000|2022-02-03 04:09:50|13590.09|13470.09|13590.16|13470.16|13590.65|13470.65|13589.89|13469.89|10
1643861400000|2022-02-03 04:10:00|13590.14|13470.14|13590.76|13470.76|13591.21|13471.21|13590.09|13470.09|9
1643861410000|2022-02-03 04:10:10|13590.63|13470.63|13589.2|13469.2|13590.63|13470.63|13589.11|13469.11|10
1643861420000|2022-02-03 04:10:20|13589.19|13469.19|13590.01|13470.01|13590.01|13470.01|13589.15|13469.15|8
1643861430000|2022-02-03 04:10:30|13590.07|13470.07|13590.04|13470.04|13590.34|13470.34|13589.07|13469.07|10
1643861440000|2022-02-03 04:10:40|13589.38|13469.38|13588.25|13468.25|13589.38|13469.38|13588.25|13468.25|10
1643861450000|2022-02-03 04:10:50|13588.24|13468.24|13586.97|13466.97|13588.24|13468.24|13586.89|13466.89|10
1643861460000|2022-02-03 04:11:00|13586.84|13466.84|13587.29|13467.29|13587.87|13467.87|13586.84|13466.84|10
1643861470000|2022-02-03 04:11:10|13586.65|13466.65|13586.34|13466.34|13586.77|13466.77|13586.32|13466.32|10
1643861480000|2022-02-03 04:11:20|13586.56|13466.56|13587.03|13467.03|13587.03|13467.03|13586.56|13466.56|8
1643861490000|2022-02-03 04:11:30|13586.69|13466.69|13587.14|13467.14|13587.33|13467.33|13586.61|13466.61|10
1643861500000|2022-02-03 04:11:40|13587.19|13467.19|13587.33|13467.33|13587.4|13467.4|13587.11|13467.11|9
1643861510000|2022-02-03 04:11:50|13587.39|13467.39|13587.88|13467.88|13588.12|13468.12|13587.39|13467.39|8
1643861520000|2022-02-03 04:12:00|13587.76|13467.76|13586.8|13466.8|13587.8|13467.8|13586.64|13466.64|10
1643861530000|2022-02-03 04:12:10|13586.84|13466.84|13586.39|13466.39|13586.84|13466.84|13586.28|13466.28|10
1643861540000|2022-02-03 04:12:20|13586.41|13466.41|13585.56|13465.56|13586.41|13466.41|13585.56|13465.56|8
1643861550000|2022-02-03 04:12:30|13585.79|13465.79|13583.04|13463.04|13585.99|13465.99|13583.04|13463.04|10
1643861560000|2022-02-03 04:12:40|13582.8|13462.8|13580.83|13460.83|13582.92|13462.92|13580.83|13460.83|9
1643861570000|2022-02-03 04:12:50|13580.88|13460.88|13578.46|13458.46|13580.88|13460.88|13578.46|13458.46|10
1643861580000|2022-02-03 04:13:00|13578.29|13458.29|13577.87|13457.87|13578.29|13458.29|13577.87|13457.87|10
1643861590000|2022-02-03 04:13:10|13577.62|13457.62|13577.87|13457.87|13577.87|13457.87|13577.38|13457.38|9
1643861600000|2022-02-03 04:13:20|13577.34|13457.34|13577.34|13457.34|13577.56|13457.56|13576.7|13456.7|10
1643861610000|2022-02-03 04:13:30|13577.17|13457.17|13578.56|13458.56|13578.56|13458.56|13577.17|13457.17|9
1643861620000|2022-02-03 04:13:40|13578.48|13458.48|13579.33|13459.33|13579.33|13459.33|13578.48|13458.48|8
1643861630000|2022-02-03 04:13:50|13579.07|13459.07|13579.99|13459.99|13579.99|13459.99|13579.07|13459.07|10
1643861640000|2022-02-03 04:14:00|13579.76|13459.76|13580.02|13460.02|13580.02|13460.02|13579.46|13459.46|8
1643861650000|2022-02-03 04:14:10|13580.08|13460.08|13580.49|13460.49|13580.61|13460.61|13579.9|13459.9|10
1643861660000|2022-02-03 04:14:20|13580.87|13460.87|13580.95|13460.95|13580.95|13460.95|13580.48|13460.48|9
1643861670000|2022-02-03 04:14:30|13581.03|13461.03|13582.11|13462.11|13582.11|13462.11|13581.03|13461.03|8
1643861680000|2022-02-03 04:14:40|13582.02|13462.02|13582.22|13462.22|13582.59|13462.59|13582.01|13462.01|9
1643861690000|2022-02-03 04:14:50|13582.25|13462.25|13580.6|13460.6|13582.25|13462.25|13580.6|13460.6|10
1643861700000|2022-02-03 04:15:00|13580.77|13460.77|13581.99|13461.99|13582.04|13462.04|13580.77|13460.77|10
1643861710000|2022-02-03 04:15:10|13581.82|13461.82|13582.04|13462.04|13582.45|13462.45|13581.66|13461.66|10
1643861720000|2022-02-03 04:15:20|13582.07|13462.07|13582.77|13462.77|13582.77|13462.77|13581.57|13461.57|9
1643861730000|2022-02-03 04:15:30|13583.06|13463.06|13583.87|13463.87|13583.93|13463.93|13583.06|13463.06|10
1643861740000|2022-02-03 04:15:40|13583.98|13463.98|13584.41|13464.41|13584.46|13464.46|13583.98|13463.98|8
1643861750000|2022-02-03 04:15:50|13584.36|13464.36|13585.73|13465.73|13585.77|13465.77|13584.36|13464.36|10
1643861760000|2022-02-03 04:16:00|13585.89|13465.89|13585.56|13465.56|13585.89|13465.89|13585.48|13465.48|9
1643861770000|2022-02-03 04:16:10|13585.87|13465.87|13586.19|13466.19|13586.43|13466.43|13585.87|13465.87|10
1643861780000|2022-02-03 04:16:20|13586.18|13466.18|13585.59|13465.59|13586.33|13466.33|13585.59|13465.59|9
1643861790000|2022-02-03 04:16:30|13585.38|13465.38|13584.78|13464.78|13585.38|13465.38|13584.65|13464.65|10
1643861800000|2022-02-03 04:16:40|13584.89|13464.89|13583.24|13463.24|13584.89|13464.89|13583.06|13463.06|8
1643861810000|2022-02-03 04:16:50|13582.92|13462.92|13583.13|13463.13|13583.15|13463.15|13582.36|13462.36|10
1643861820000|2022-02-03 04:17:00|13583.07|13463.07|13581.44|13461.44|13583.07|13463.07|13581.39|13461.39|10
1643861830000|2022-02-03 04:17:10|13581.37|13461.37|13577.16|13457.16|13581.37|13461.37|13577.16|13457.16|10
1643861840000|2022-02-03 04:17:20|13577.01|13457.01|13576.79|13456.79|13577.21|13457.21|13576.69|13456.69|10
1643861850000|2022-02-03 04:17:30|13577.01|13457.01|13575.41|13455.41|13577.06|13457.06|13575.41|13455.41|10
1643861860000|2022-02-03 04:17:40|13575.62|13455.62|13575.28|13455.28|13575.93|13455.93|13575.02|13455.02|9
1643861870000|2022-02-03 04:17:50|13574.9|13454.9|13573.42|13453.42|13574.9|13454.9|13573.13|13453.13|9
1643861880000|2022-02-03 04:18:00|13573.24|13453.24|13573.17|13453.17|13573.65|13453.65|13572.67|13452.67|7
1643861890000|2022-02-03 04:18:10|13572.96|13452.96|13573.69|13453.69|13573.69|13453.69|13572.86|13452.86|9
1643861900000|2022-02-03 04:18:20|13573.78|13453.78|13574.15|13454.15|13574.23|13454.23|13573.78|13453.78|8
1643861910000|2022-02-03 04:18:30|13574.24|13454.24|13576.62|13456.62|13576.62|13456.62|13574.24|13454.24|10
1643861920000|2022-02-03 04:18:40|13576.55|13456.55|13577.12|13457.12|13577.24|13457.24|13576.27|13456.27|10
1643861930000|2022-02-03 04:18:50|13577.54|13457.54|13577.22|13457.22|13577.61|13457.61|13577.16|13457.16|9
1643861940000|2022-02-03 04:19:00|13577.28|13457.28|13578.07|13458.07|13578.17|13458.17|13577.28|13457.28|10
1643861950000|2022-02-03 04:19:10|13578.13|13458.13|13578.03|13458.03|13579.31|13459.31|13578.03|13458.03|10
1643861960000|2022-02-03 04:19:20|13577.99|13457.99|13576.98|13456.98|13577.99|13457.99|13576.77|13456.77|9
1643861970000|2022-02-03 04:19:30|13577.11|13457.11|13576.29|13456.29|13577.11|13457.11|13576.29|13456.29|9
1643861980000|2022-02-03 04:19:40|13576.04|13456.04|13574.38|13454.38|13576.06|13456.06|13574.38|13454.38|9
1643861990000|2022-02-03 04:19:50|13574.18|13454.18|13569.58|13449.58|13574.18|13454.18|13569.58|13449.58|10
1643862000000|2022-02-03 04:20:00|13569.17|13449.17|13568.16|13448.16|13569.17|13449.17|13568.16|13448.16|8
1643862010000|2022-02-03 04:20:10|13567.78|13447.78|13563|13443|13567.78|13447.78|13563|13443|10
1643862020000|2022-02-03 04:20:20|13562.61|13442.61|13562.23|13442.23|13563.26|13443.26|13562.23|13442.23|10
1643862030000|2022-02-03 04:20:30|13562.58|13442.58|13562.43|13442.43|13562.65|13442.65|13562.17|13442.17|10
1643862040000|2022-02-03 04:20:40|13562.5|13442.5|13562.13|13442.13|13562.74|13442.74|13562.13|13442.13|10
1643862050000|2022-02-03 04:20:50|13561.57|13441.57|13559.2|13439.2|13561.57|13441.57|13558.84|13438.84|10
1643862060000|2022-02-03 04:21:00|13559.45|13439.45|13558.77|13438.77|13559.45|13439.45|13558.77|13438.77|7
1643862070000|2022-02-03 04:21:10|13558.47|13438.47|13556.54|13436.54|13558.56|13438.56|13556.54|13436.54|10
1643862080000|2022-02-03 04:21:20|13556.04|13436.04|13552.53|13432.53|13556.04|13436.04|13551.67|13431.67|10
1643862090000|2022-02-03 04:21:30|13551.9|13431.9|13550.98|13430.98|13551.96|13431.96|13550.98|13430.98|9
1643862100000|2022-02-03 04:21:40|13551.01|13431.01|13548.53|13428.53|13551.01|13431.01|13548.44|13428.44|10
1643862110000|2022-02-03 04:21:50|13548.45|13428.45|13546.6|13426.6|13548.45|13428.45|13546.6|13426.6|10
1643862120000|2022-02-03 04:22:00|13545.8|13425.8|13543.34|13423.34|13545.8|13425.8|13543.34|13423.34|10
1643862130000|2022-02-03 04:22:10|13543.18|13423.18|13541.49|13421.49|13543.18|13423.18|13541.49|13421.49|10
1643862140000|2022-02-03 04:22:20|13541.51|13421.51|13541.35|13421.35|13541.7|13421.7|13541.35|13421.35|9
1643862150000|2022-02-03 04:22:30|13541.53|13421.53|13543.3|13423.3|13543.46|13423.46|13541.4|13421.4|8
1643862160000|2022-02-03 04:22:40|13543.77|13423.77|13541.15|13421.15|13544.31|13424.31|13541.15|13421.15|10
1643862170000|2022-02-03 04:22:50|13541.47|13421.47|13539.58|13419.58|13541.47|13421.47|13539.58|13419.58|10
1643862180000|2022-02-03 04:23:00|13539.65|13419.65|13539.78|13419.78|13539.96|13419.96|13539.44|13419.44|10
1643862190000|2022-02-03 04:23:10|13540.15|13420.15|13540.77|13420.77|13541.08|13421.08|13540.14|13420.14|10
1643862200000|2022-02-03 04:23:20|13541.66|13421.66|13543.39|13423.39|13543.59|13423.59|13541.66|13421.66|10
1643862210000|2022-02-03 04:23:30|13544.17|13424.17|13544.16|13424.16|13544.18|13424.18|13543.62|13423.62|10
1643862220000|2022-02-03 04:23:40|13543.72|13423.72|13544.73|13424.73|13544.88|13424.88|13543.72|13423.72|9
1643862230000|2022-02-03 04:23:50|13545.55|13425.55|13547.07|13427.07|13547.44|13427.44|13545.55|13425.55|10
1643862240000|2022-02-03 04:24:00|13547.05|13427.05|13547.42|13427.42|13547.52|13427.52|13547.05|13427.05|10
1643862250000|2022-02-03 04:24:10|13547.4|13427.4|13548.34|13428.34|13548.59|13428.59|13547.38|13427.38|10
1643862260000|2022-02-03 04:24:20|13547.67|13427.67|13545.02|13425.02|13547.67|13427.67|13545.02|13425.02|10
1643862270000|2022-02-03 04:24:30|13544.57|13424.57|13544.08|13424.08|13544.57|13424.57|13543.96|13423.96|10
1643862280000|2022-02-03 04:24:40|13544.34|13424.34|13545.75|13425.75|13545.75|13425.75|13544.34|13424.34|9
1643862290000|2022-02-03 04:24:50|13545.8|13425.8|13547.01|13427.01|13547.01|13427.01|13545.8|13425.8|10
1643862300000|2022-02-03 04:25:00|13547.5|13427.5|13548.18|13428.18|13548.64|13428.64|13547.44|13427.44|10
1643862310000|2022-02-03 04:25:10|13548.01|13428.01|13547.19|13427.19|13548.15|13428.15|13546.93|13426.93|10
1643862320000|2022-02-03 04:25:20|13547.57|13427.57|13547.64|13427.64|13547.99|13427.99|13547.16|13427.16|10
1643862330000|2022-02-03 04:25:30|13547.58|13427.58|13548.13|13428.13|13548.13|13428.13|13547.23|13427.23|8
1643862340000|2022-02-03 04:25:40|13548.31|13428.31|13550.35|13430.35|13550.47|13430.47|13548.31|13428.31|10
1643862350000|2022-02-03 04:25:50|13550.36|13430.36|13550.85|13430.85|13550.85|13430.85|13550.32|13430.32|10
1643862360000|2022-02-03 04:26:00|13550.67|13430.67|13552.88|13432.88|13552.88|13432.88|13550.67|13430.67|10
1643862370000|2022-02-03 04:26:10|13553.4|13433.4|13558.3|13438.3|13558.3|13438.3|13553.36|13433.36|10
1643862380000|2022-02-03 04:26:20|13559.9|13439.9|13563.34|13443.34|13563.34|13443.34|13559.9|13439.9|10
1643862390000|2022-02-03 04:26:30|13563.64|13443.64|13563.84|13443.84|13564.44|13444.44|13562.81|13442.81|10
1643862400000|2022-02-03 04:26:40|13563.9|13443.9|13565.35|13445.35|13565.35|13445.35|13563.9|13443.9|10
1643862410000|2022-02-03 04:26:50|13565.07|13445.07|13564.51|13444.51|13565.07|13445.07|13563.75|13443.75|10
1643862420000|2022-02-03 04:27:00|13564.66|13444.66|13565.02|13445.02|13565.05|13445.05|13564.66|13444.66|7
1643862430000|2022-02-03 04:27:10|13564.98|13444.98|13566.15|13446.15|13566.15|13446.15|13564.98|13444.98|10
1643862440000|2022-02-03 04:27:20|13566.21|13446.21|13566.5|13446.5|13566.54|13446.54|13566.21|13446.21|9
1643862450000|2022-02-03 04:27:30|13566.36|13446.36|13566.39|13446.39|13566.42|13446.42|13566.13|13446.13|10
1643862460000|2022-02-03 04:27:40|13566.46|13446.46|13562.95|13442.95|13566.83|13446.83|13562.95|13442.95|9
1643862470000|2022-02-03 04:27:50|13562.06|13442.06|13560.44|13440.44|13562.06|13442.06|13560.37|13440.37|10
1643862480000|2022-02-03 04:28:00|13560.34|13440.34|13559.49|13439.49|13560.34|13440.34|13559.49|13439.49|9
1643862490000|2022-02-03 04:28:10|13559.68|13439.68|13559.33|13439.33|13559.68|13439.68|13558.79|13438.79|10
1643862500000|2022-02-03 04:28:20|13559.37|13439.37|13560.06|13440.06|13560.11|13440.11|13559.03|13439.03|10
1643862510000|2022-02-03 04:28:30|13559.07|13439.07|13559.75|13439.75|13560.12|13440.12|13559.07|13439.07|9
1643862520000|2022-02-03 04:28:40|13559.69|13439.69|13562.19|13442.19|13562.19|13442.19|13559.69|13439.69|9
1643862530000|2022-02-03 04:28:50|13562.11|13442.11|13561.26|13441.26|13562.11|13442.11|13561.17|13441.17|9
1643862540000|2022-02-03 04:29:00|13561.43|13441.43|13559.87|13439.87|13561.43|13441.43|13559.87|13439.87|9
1643862550000|2022-02-03 04:29:10|13559.58|13439.58|13559.38|13439.38|13559.61|13439.61|13559.34|13439.34|9
1643862560000|2022-02-03 04:29:20|13559.53|13439.53|13559.33|13439.33|13559.53|13439.53|13559.19|13439.19|9
1643862570000|2022-02-03 04:29:30|13559.36|13439.36|13561.01|13441.01|13561.01|13441.01|13559.27|13439.27|10
1643862580000|2022-02-03 04:29:40|13561.2|13441.2|13561.29|13441.29|13561.29|13441.29|13560.84|13440.84|10
1643862590000|2022-02-03 04:29:50|13561.26|13441.26|13559.61|13439.61|13561.32|13441.32|13559.61|13439.61|10
1643862600000|2022-02-03 04:30:00|13559.02|13439.02|13558.85|13438.85|13559.02|13439.02|13558.62|13438.62|10
1643862610000|2022-02-03 04:30:10|13558.8|13438.8|13558.96|13438.96|13559.43|13439.43|13558.8|13438.8|10
1643862620000|2022-02-03 04:30:20|13559.01|13439.01|13559.29|13439.29|13559.45|13439.45|13559.01|13439.01|10
1643862630000|2022-02-03 04:30:30|13559.26|13439.26|13558.6|13438.6|13559.97|13439.97|13558.6|13438.6|10
1643862640000|2022-02-03 04:30:40|13558.53|13438.53|13556.38|13436.38|13558.53|13438.53|13556.38|13436.38|10
1643862650000|2022-02-03 04:30:50|13555.94|13435.94|13556.42|13436.42|13556.42|13436.42|13555.9|13435.9|10
1643862660000|2022-02-03 04:31:00|13555.96|13435.96|13556.01|13436.01|13556.16|13436.16|13555.8|13435.8|10
1643862670000|2022-02-03 04:31:10|13556.44|13436.44|13554.71|13434.71|13556.44|13436.44|13554.71|13434.71|9
1643862680000|2022-02-03 04:31:20|13554.5|13434.5|13553.7|13433.7|13554.5|13434.5|13553.67|13433.67|10
1643862690000|2022-02-03 04:31:30|13553.63|13433.63|13553.65|13433.65|13553.65|13433.65|13553.34|13433.34|9
1643862700000|2022-02-03 04:31:40|13553.64|13433.64|13547.08|13427.08|13553.73|13433.73|13547.08|13427.08|10
1643862710000|2022-02-03 04:31:50|13547|13427|13538.42|13418.42|13547|13427|13538.29|13418.29|10
1643862720000|2022-02-03 04:32:00|13538.02|13418.02|13537.25|13417.25|13538.02|13418.02|13536.47|13416.47|10
1643862730000|2022-02-03 04:32:10|13537.21|13417.21|13536.72|13416.72|13537.4|13417.4|13536.72|13416.72|10
1643862740000|2022-02-03 04:32:20|13537.34|13417.34|13537.19|13417.19|13537.91|13417.91|13537.19|13417.19|10
1643862750000|2022-02-03 04:32:30|13537.37|13417.37|13537.19|13417.19|13537.41|13417.41|13536.76|13416.76|10
1643862760000|2022-02-03 04:32:40|13537.06|13417.06|13537.46|13417.46|13537.46|13417.46|13537.02|13417.02|10
1643862770000|2022-02-03 04:32:50|13537.13|13417.13|13537.84|13417.84|13538.15|13418.15|13537.13|13417.13|8
1643862780000|2022-02-03 04:33:00|13537.79|13417.79|13536.68|13416.68|13537.79|13417.79|13536.58|13416.58|8
1643862790000|2022-02-03 04:33:10|13536.75|13416.75|13538.67|13418.67|13538.67|13418.67|13536.65|13416.65|10
1643862800000|2022-02-03 04:33:20|13538.93|13418.93|13541.01|13421.01|13541.01|13421.01|13538.93|13418.93|10
1643862810000|2022-02-03 04:33:30|13541.17|13421.17|13541.56|13421.56|13541.56|13421.56|13540.96|13420.96|10
1643862820000|2022-02-03 04:33:40|13541.76|13421.76|13541.26|13421.26|13541.76|13421.76|13541.1|13421.1|8
1643862830000|2022-02-03 04:33:50|13541.86|13421.86|13542.04|13422.04|13542.44|13422.44|13541.78|13421.78|9
1643862840000|2022-02-03 04:34:00|13542.27|13422.27|13544.12|13424.12|13544.12|13424.12|13542.15|13422.15|10
1643862850000|2022-02-03 04:34:10|13543.91|13423.91|13545.24|13425.24|13545.33|13425.33|13543.85|13423.85|9
1643862860000|2022-02-03 04:34:20|13545.38|13425.38|13545.44|13425.44|13545.64|13425.64|13545.38|13425.38|8
1643862870000|2022-02-03 04:34:30|13545.47|13425.47|13546.74|13426.74|13546.74|13426.74|13545.27|13425.27|10
1643862880000|2022-02-03 04:34:40|13546.92|13426.92|13545.92|13425.92|13547.11|13427.11|13545.92|13425.92|9
1643862890000|2022-02-03 04:34:50|13545.97|13425.97|13547.5|13427.5|13547.5|13427.5|13545.97|13425.97|9
1643862900000|2022-02-03 04:35:00|13547.77|13427.77|13546.85|13426.85|13547.79|13427.79|13546.85|13426.85|9
1643862910000|2022-02-03 04:35:10|13546.63|13426.63|13546.53|13426.53|13546.87|13426.87|13546.49|13426.49|9
1643862920000|2022-02-03 04:35:20|13546.49|13426.49|13547.17|13427.17|13547.37|13427.37|13546.49|13426.49|10
1643862930000|2022-02-03 04:35:30|13547.14|13427.14|13547.19|13427.19|13547.54|13427.54|13547.04|13427.04|10
1643862940000|2022-02-03 04:35:40|13546.97|13426.97|13551.32|13431.32|13551.32|13431.32|13546.97|13426.97|10
1643862950000|2022-02-03 04:35:50|13550.86|13430.86|13552.4|13432.4|13552.45|13432.45|13550.74|13430.74|10
1643862960000|2022-02-03 04:36:00|13552.21|13432.21|13553.1|13433.1|13553.3|13433.3|13551.38|13431.38|10
1643862970000|2022-02-03 04:36:10|13552.86|13432.86|13551.73|13431.73|13553.37|13433.37|13551.73|13431.73|10
1643862980000|2022-02-03 04:36:20|13551.64|13431.64|13551.86|13431.86|13551.95|13431.95|13551.44|13431.44|9
1643862990000|2022-02-03 04:36:30|13551.84|13431.84|13550.74|13430.74|13551.84|13431.84|13550.74|13430.74|9
1643863000000|2022-02-03 04:36:40|13551.09|13431.09|13549.95|13429.95|13551.43|13431.43|13549.95|13429.95|9
1643863010000|2022-02-03 04:36:50|13550|13430|13550.34|13430.34|13550.6|13430.6|13550|13430|9
1643863020000|2022-02-03 04:37:00|13550.48|13430.48|13551.03|13431.03|13551.24|13431.24|13550.48|13430.48|8
1643863030000|2022-02-03 04:37:10|13551.01|13431.01|13550.29|13430.29|13551.01|13431.01|13550.05|13430.05|10
1643863040000|2022-02-03 04:37:20|13550.18|13430.18|13550.62|13430.62|13550.63|13430.63|13549.83|13429.83|10
1643863050000|2022-02-03 04:37:30|13550.46|13430.46|13551.09|13431.09|13551.91|13431.91|13550.32|13430.32|10
1643863060000|2022-02-03 04:37:40|13550.75|13430.75|13550|13430|13550.75|13430.75|13550|13430|9
1643863070000|2022-02-03 04:37:50|13549.3|13429.3|13549.93|13429.93|13549.93|13429.93|13548.89|13428.89|10
1643863080000|2022-02-03 04:38:00|13550.14|13430.14|13550.35|13430.35|13550.94|13430.94|13550.14|13430.14|10
1643863090000|2022-02-03 04:38:10|13550.57|13430.57|13550.53|13430.53|13550.62|13430.62|13550.16|13430.16|10
1643863100000|2022-02-03 04:38:20|13550.63|13430.63|13550.68|13430.68|13550.96|13430.96|13550.47|13430.47|9
1643863110000|2022-02-03 04:38:30|13550.6|13430.6|13550.24|13430.24|13550.89|13430.89|13550.24|13430.24|9
1643863120000|2022-02-03 04:38:40|13550.36|13430.36|13549.75|13429.75|13550.36|13430.36|13549.69|13429.69|10
1643863130000|2022-02-03 04:38:50|13549.8|13429.8|13549.41|13429.41|13550.03|13430.03|13548.85|13428.85|10
1643863140000|2022-02-03 04:39:00|13549.51|13429.51|13549.76|13429.76|13549.76|13429.76|13549.51|13429.51|10
1643863150000|2022-02-03 04:39:10|13549.84|13429.84|13551.29|13431.29|13551.29|13431.29|13549.83|13429.83|10
1643863160000|2022-02-03 04:39:20|13551.42|13431.42|13553.07|13433.07|13553.33|13433.33|13551.42|13431.42|10
1643863170000|2022-02-03 04:39:30|13553.08|13433.08|13555.49|13435.49|13555.74|13435.74|13553.08|13433.08|10
1643863180000|2022-02-03 04:39:40|13556.3|13436.3|13557.73|13437.73|13558.14|13438.14|13556.3|13436.3|10
1643863190000|2022-02-03 04:39:50|13558.44|13438.44|13562.23|13442.23|13562.23|13442.23|13558.44|13438.44|10
1643863200000|2022-02-03 04:40:00|13562.13|13442.13|13564.13|13444.13|13564.13|13444.13|13562.06|13442.06|10
1643863210000|2022-02-03 04:40:10|13564.06|13444.06|13568.52|13448.52|13568.52|13448.52|13563.92|13443.92|9
1643863220000|2022-02-03 04:40:20|13569.13|13449.13|13570.9|13450.9|13571.05|13451.05|13569.13|13449.13|8
1643863230000|2022-02-03 04:40:30|13571.01|13451.01|13571.29|13451.29|13571.64|13451.64|13571.01|13451.01|10
1643863240000|2022-02-03 04:40:40|13571.28|13451.28|13571.39|13451.39|13571.72|13451.72|13571.07|13451.07|10
1643863250000|2022-02-03 04:40:50|13571.41|13451.41|13572.31|13452.31|13572.53|13452.53|13571.41|13451.41|10
1643863260000|2022-02-03 04:41:00|13572.67|13452.67|13572.57|13452.57|13572.67|13452.67|13572.11|13452.11|9
1643863270000|2022-02-03 04:41:10|13572.58|13452.58|13572.76|13452.76|13573.07|13453.07|13572.58|13452.58|9
1643863280000|2022-02-03 04:41:20|13572.88|13452.88|13571.86|13451.86|13572.88|13452.88|13571.86|13451.86|9
1643863290000|2022-02-03 04:41:30|13571.53|13451.53|13571.21|13451.21|13571.53|13451.53|13570.78|13450.78|10
1643863300000|2022-02-03 04:41:40|13571.42|13451.42|13573.03|13453.03|13573.03|13453.03|13571.42|13451.42|10
1643863310000|2022-02-03 04:41:50|13573.18|13453.18|13574.05|13454.05|13574.05|13454.05|13573.13|13453.13|9
1643863320000|2022-02-03 04:42:00|13573.91|13453.91|13572.18|13452.18|13574.26|13454.26|13572.18|13452.18|10
1643863330000|2022-02-03 04:42:10|13571.84|13451.84|13571.88|13451.88|13571.88|13451.88|13571.52|13451.52|10
1643863340000|2022-02-03 04:42:20|13572.13|13452.13|13573.4|13453.4|13573.42|13453.42|13572.13|13452.13|9
1643863350000|2022-02-03 04:42:30|13573.43|13453.43|13573.33|13453.33|13573.83|13453.83|13573.33|13453.33|8
1643863360000|2022-02-03 04:42:40|13573.25|13453.25|13572.98|13452.98|13573.25|13453.25|13572.81|13452.81|10
1643863370000|2022-02-03 04:42:50|13573.11|13453.11|13573.7|13453.7|13573.73|13453.73|13572.61|13452.61|9
1643863380000|2022-02-03 04:43:00|13573.67|13453.67|13573.86|13453.86|13574.12|13454.12|13573.67|13453.67|10
1643863390000|2022-02-03 04:43:10|13573.77|13453.77|13571.65|13451.65|13573.83|13453.83|13571.65|13451.65|8
1643863400000|2022-02-03 04:43:20|13571.68|13451.68|13572.05|13452.05|13572.12|13452.12|13571.68|13451.68|9
1643863410000|2022-02-03 04:43:30|13572.08|13452.08|13572.33|13452.33|13572.33|13452.33|13571.99|13451.99|9
1643863420000|2022-02-03 04:43:40|13572.28|13452.28|13572.32|13452.32|13572.57|13452.57|13572.28|13452.28|8
1643863430000|2022-02-03 04:43:50|13572.33|13452.33|13571.93|13451.93|13572.35|13452.35|13571.79|13451.79|8
1643863440000|2022-02-03 04:44:00|13572.01|13452.01|13572.63|13452.63|13572.63|13452.63|13572|13452|9
1643863450000|2022-02-03 04:44:10|13573.12|13453.12|13573.79|13453.79|13574.09|13454.09|13573.12|13453.12|10
1643863460000|2022-02-03 04:44:20|13573.78|13453.78|13572.95|13452.95|13573.78|13453.78|13572.95|13452.95|9
1643863470000|2022-02-03 04:44:30|13572.93|13452.93|13572.53|13452.53|13572.93|13452.93|13572.42|13452.42|8
1643863480000|2022-02-03 04:44:40|13572.68|13452.68|13570.13|13450.13|13572.87|13452.87|13570.13|13450.13|9
1643863490000|2022-02-03 04:44:50|13569.88|13449.88|13570.81|13450.81|13571.04|13451.04|13569.59|13449.59|10
1643863500000|2022-02-03 04:45:00|13570.92|13450.92|13571.38|13451.38|13571.4|13451.4|13570.92|13450.92|8
1643863510000|2022-02-03 04:45:10|13571.01|13451.01|13574.78|13454.78|13574.78|13454.78|13571.01|13451.01|10
1643863520000|2022-02-03 04:45:20|13574.92|13454.92|13575.22|13455.22|13575.59|13455.59|13574.9|13454.9|10
1643863530000|2022-02-03 04:45:30|13575.28|13455.28|13574.26|13454.26|13575.4|13455.4|13574.22|13454.22|10
1643863540000|2022-02-03 04:45:40|13572.91|13452.91|13572.84|13452.84|13572.99|13452.99|13572.82|13452.82|9
1643863550000|2022-02-03 04:45:50|13572.9|13452.9|13574.58|13454.58|13574.58|13454.58|13572.9|13452.9|10
1643863560000|2022-02-03 04:46:00|13574.69|13454.69|13574.78|13454.78|13574.78|13454.78|13574.35|13454.35|9
1643863570000|2022-02-03 04:46:10|13575.17|13455.17|13575.08|13455.08|13575.34|13455.34|13575.08|13455.08|8
1643863580000|2022-02-03 04:46:20|13575.15|13455.15|13576.43|13456.43|13576.43|13456.43|13575.06|13455.06|9
1643863590000|2022-02-03 04:46:30|13577|13457|13583.1|13463.1|13583.37|13463.37|13577|13457|10
1643863600000|2022-02-03 04:46:40|13582.58|13462.58|13581.76|13461.76|13582.58|13462.58|13581.63|13461.63|9
1643863610000|2022-02-03 04:46:50|13582.12|13462.12|13582.12|13462.12|13582.31|13462.31|13581.93|13461.93|8
1643863620000|2022-02-03 04:47:00|13582.25|13462.25|13583.42|13463.42|13583.42|13463.42|13582.22|13462.22|10
1643863630000|2022-02-03 04:47:10|13583.06|13463.06|13581.92|13461.92|13583.08|13463.08|13581.92|13461.92|10
1643863640000|2022-02-03 04:47:20|13581.24|13461.24|13582.08|13462.08|13582.08|13462.08|13580.63|13460.63|10
1643863650000|2022-02-03 04:47:30|13581.96|13461.96|13582.43|13462.43|13582.85|13462.85|13581.96|13461.96|10
1643863660000|2022-02-03 04:47:40|13582.59|13462.59|13581.52|13461.52|13582.59|13462.59|13581.52|13461.52|10
1643863670000|2022-02-03 04:47:50|13582.4|13462.4|13586.75|13466.75|13586.75|13466.75|13582.4|13462.4|10
1643863680000|2022-02-03 04:48:00|13586.63|13466.63|13588.94|13468.94|13589.06|13469.06|13586.63|13466.63|9
1643863690000|2022-02-03 04:48:10|13589.08|13469.08|13589.27|13469.27|13589.27|13469.27|13588.68|13468.68|9
1643863700000|2022-02-03 04:48:20|13589.2|13469.2|13591.28|13471.28|13591.28|13471.28|13589.2|13469.2|9
1643863710000|2022-02-03 04:48:30|13591.29|13471.29|13591.08|13471.08|13591.33|13471.33|13590.68|13470.68|10
1643863720000|2022-02-03 04:48:40|13590.39|13470.39|13589.98|13469.98|13590.41|13470.41|13589.98|13469.98|10
1643863730000|2022-02-03 04:48:50|13589.9|13469.9|13590|13470|13590.39|13470.39|13589.88|13469.88|10
1643863740000|2022-02-03 04:49:00|13590.11|13470.11|13589.58|13469.58|13590.11|13470.11|13589.53|13469.53|9
1643863750000|2022-02-03 04:49:10|13589.59|13469.59|13589.05|13469.05|13589.59|13469.59|13588.87|13468.87|9
1643863760000|2022-02-03 04:49:20|13589.26|13469.26|13589.39|13469.39|13589.5|13469.5|13589.2|13469.2|9
1643863770000|2022-02-03 04:49:30|13589.41|13469.41|13591.22|13471.22|13591.37|13471.37|13589.41|13469.41|10
1643863780000|2022-02-03 04:49:40|13591.4|13471.4|13593.5|13473.5|13593.54|13473.54|13591.4|13471.4|10
1643863790000|2022-02-03 04:49:50|13593.47|13473.47|13593.29|13473.29|13593.47|13473.47|13592.57|13472.57|9
1643863800000|2022-02-03 04:50:00|13593.49|13473.49|13593.15|13473.15|13593.81|13473.81|13593.15|13473.15|8
1643863810000|2022-02-03 04:50:10|13592.7|13472.7|13592.92|13472.92|13593.19|13473.19|13592.54|13472.54|8
1643863820000|2022-02-03 04:50:20|13593.1|13473.1|13592.76|13472.76|13593.1|13473.1|13592.51|13472.51|9
1643863830000|2022-02-03 04:50:30|13592.79|13472.79|13594.83|13474.83|13594.83|13474.83|13592.78|13472.78|9
1643863840000|2022-02-03 04:50:40|13595.25|13475.25|13595.49|13475.49|13595.5|13475.5|13595.25|13475.25|10
1643863850000|2022-02-03 04:50:50|13595.56|13475.56|13595.34|13475.34|13595.56|13475.56|13595.1|13475.1|9
1643863860000|2022-02-03 04:51:00|13595.11|13475.11|13594.55|13474.55|13595.11|13475.11|13594.52|13474.52|9
1643863870000|2022-02-03 04:51:10|13594.53|13474.53|13593.76|13473.76|13594.53|13474.53|13593.75|13473.75|10
1643863880000|2022-02-03 04:51:20|13593.73|13473.73|13592.48|13472.48|13593.73|13473.73|13592.48|13472.48|9
1643863890000|2022-02-03 04:51:30|13592.44|13472.44|13591.8|13471.8|13592.44|13472.44|13591.77|13471.77|10
1643863900000|2022-02-03 04:51:40|13592.09|13472.09|13592.32|13472.32|13592.32|13472.32|13591.85|13471.85|9
1643863910000|2022-02-03 04:51:50|13592.3|13472.3|13592.82|13472.82|13593.4|13473.4|13592.26|13472.26|9
1643863920000|2022-02-03 04:52:00|13592.84|13472.84|13592|13472|13593.06|13473.06|13592|13472|8
1643863930000|2022-02-03 04:52:10|13592.21|13472.21|13591.74|13471.74|13592.21|13472.21|13591.74|13471.74|9
1643863940000|2022-02-03 04:52:20|13591.65|13471.65|13591.28|13471.28|13591.65|13471.65|13591.11|13471.11|10
1643863950000|2022-02-03 04:52:30|13591.25|13471.25|13591.22|13471.22|13591.5|13471.5|13591.14|13471.14|8
1643863960000|2022-02-03 04:52:40|13591.16|13471.16|13590.51|13470.51|13591.33|13471.33|13590.42|13470.42|8
1643863970000|2022-02-03 04:52:50|13590.77|13470.77|13590.67|13470.67|13591.37|13471.37|13590.54|13470.54|8
1643863980000|2022-02-03 04:53:00|13590.83|13470.83|13591.29|13471.29|13591.42|13471.42|13590.83|13470.83|10
1643863990000|2022-02-03 04:53:10|13591.42|13471.42|13591.76|13471.76|13591.76|13471.76|13591.21|13471.21|9
1643864000000|2022-02-03 04:53:20|13591.69|13471.69|13591.89|13471.89|13591.91|13471.91|13591.6|13471.6|9
1643864010000|2022-02-03 04:53:30|13591.97|13471.97|13592.41|13472.41|13592.41|13472.41|13591.95|13471.95|7
1643864020000|2022-02-03 04:53:40|13592.4|13472.4|13592.4|13472.4|13592.4|13472.4|13591.8|13471.8|10
1643864030000|2022-02-03 04:53:50|13591.7|13471.7|13592.22|13472.22|13592.3|13472.3|13591.7|13471.7|10
1643864040000|2022-02-03 04:54:00|13592.61|13472.61|13596.23|13476.23|13596.23|13476.23|13592.61|13472.61|9
1643864050000|2022-02-03 04:54:10|13596.08|13476.08|13595.84|13475.84|13596.08|13476.08|13595.66|13475.66|10
1643864060000|2022-02-03 04:54:20|13596.11|13476.11|13595.53|13475.53|13596.14|13476.14|13595.53|13475.53|10
1643864070000|2022-02-03 04:54:30|13595.58|13475.58|13595.4|13475.4|13595.6|13475.6|13595.4|13475.4|7
1643864080000|2022-02-03 04:54:40|13595.61|13475.61|13594.9|13474.9|13595.67|13475.67|13594.22|13474.22|10
1643864090000|2022-02-03 04:54:50|13594.91|13474.91|13595.38|13475.38|13595.58|13475.58|13594.64|13474.64|9
1643864100000|2022-02-03 04:55:00|13595.32|13475.32|13595.63|13475.63|13596.16|13476.16|13595.2|13475.2|10
1643864110000|2022-02-03 04:55:10|13595.64|13475.64|13586.2|13466.2|13595.64|13475.64|13586.2|13466.2|10
1643864120000|2022-02-03 04:55:20|13585.36|13465.36|13576.86|13456.86|13585.36|13465.36|13576.7|13456.7|10
1643864130000|2022-02-03 04:55:30|13576.45|13456.45|13574.07|13454.07|13576.48|13456.48|13573.73|13453.73|9
1643864140000|2022-02-03 04:55:40|13574.05|13454.05|13573.7|13453.7|13574.36|13454.36|13573.7|13453.7|10
1643864150000|2022-02-03 04:55:50|13573.67|13453.67|13574.54|13454.54|13574.54|13454.54|13573.26|13453.26|10
1643864160000|2022-02-03 04:56:00|13575.29|13455.29|13579.25|13459.25|13579.25|13459.25|13575.29|13455.29|10
1643864170000|2022-02-03 04:56:10|13579.29|13459.29|13581.5|13461.5|13581.5|13461.5|13579.23|13459.23|10
1643864180000|2022-02-03 04:56:20|13581.82|13461.82|13583.52|13463.52|13583.52|13463.52|13581.82|13461.82|8
1643864190000|2022-02-03 04:56:30|13583.63|13463.63|13582.69|13462.69|13583.63|13463.63|13582.69|13462.69|10
1643864200000|2022-02-03 04:56:40|13582.96|13462.96|13582.19|13462.19|13582.96|13462.96|13582.11|13462.11|10
1643864210000|2022-02-03 04:56:50|13581.72|13461.72|13582.16|13462.16|13582.57|13462.57|13581.67|13461.67|10
1643864220000|2022-02-03 04:57:00|13581.65|13461.65|13579.71|13459.71|13581.65|13461.65|13579.65|13459.65|10
1643864230000|2022-02-03 04:57:10|13579.83|13459.83|13579.1|13459.1|13579.95|13459.95|13579.1|13459.1|10
1643864240000|2022-02-03 04:57:20|13578.94|13458.94|13578.95|13458.95|13579.15|13459.15|13578.56|13458.56|9
1643864250000|2022-02-03 04:57:30|13578.89|13458.89|13579.24|13459.24|13579.24|13459.24|13578.89|13458.89|7
1643864260000|2022-02-03 04:57:40|13578.94|13458.94|13579.18|13459.18|13579.18|13459.18|13578.83|13458.83|8
1643864270000|2022-02-03 04:57:50|13578.74|13458.74|13579.39|13459.39|13579.4|13459.4|13578.74|13458.74|7
1643864280000|2022-02-03 04:58:00|13579.33|13459.33|13578.56|13458.56|13579.33|13459.33|13578.56|13458.56|7
1643864290000|2022-02-03 04:58:10|13578.48|13458.48|13578.01|13458.01|13578.48|13458.48|13577.85|13457.85|9
1643864300000|2022-02-03 04:58:20|13578.23|13458.23|13579.49|13459.49|13579.67|13459.67|13578.11|13458.11|10
1643864310000|2022-02-03 04:58:30|13579.4|13459.4|13578.34|13458.34|13579.44|13459.44|13578.27|13458.27|10
1643864320000|2022-02-03 04:58:40|13578.38|13458.38|13578.29|13458.29|13578.38|13458.38|13578.28|13458.28|7
1643864330000|2022-02-03 04:58:50|13578.24|13458.24|13577.25|13457.25|13578.49|13458.49|13577.25|13457.25|9
1643864340000|2022-02-03 04:59:00|13577.28|13457.28|13576.45|13456.45|13577.28|13457.28|13575.91|13455.91|7
1643864350000|2022-02-03 04:59:10|13576.5|13456.5|13576.23|13456.23|13576.5|13456.5|13576.09|13456.09|10
1643864360000|2022-02-03 04:59:20|13576.2|13456.2|13576.37|13456.37|13576.37|13456.37|13575.88|13455.88|8
1643864370000|2022-02-03 04:59:30|13576.75|13456.75|13577.55|13457.55|13577.55|13457.55|13576.75|13456.75|10
1643864380000|2022-02-03 04:59:40|13577.01|13457.01|13575.03|13455.03|13577.01|13457.01|13575.03|13455.03|9
1643864390000|2022-02-03 04:59:50|13574.73|13454.73|13574.25|13454.25|13574.73|13454.73|13573.91|13453.91|9
1643864400000|2022-02-03 05:00:00|13574.7|13454.7|13575.44|13455.44|13575.52|13455.52|13574.7|13454.7|9
1643864410000|2022-02-03 05:00:10|13575.37|13455.37|13572.85|13452.85|13575.37|13455.37|13572.85|13452.85|8
1643864420000|2022-02-03 05:00:20|13572.69|13452.69|13570.56|13450.56|13572.69|13452.69|13570.5|13450.5|10
1643864430000|2022-02-03 05:00:30|13570.96|13450.96|13568.99|13448.99|13570.96|13450.96|13568.99|13448.99|9
1643864440000|2022-02-03 05:00:40|13568.53|13448.53|13568.84|13448.84|13569.28|13449.28|13568.5|13448.5|10
1643864450000|2022-02-03 05:00:50|13568.74|13448.74|13567.79|13447.79|13568.82|13448.82|13567.57|13447.57|10
1643864460000|2022-02-03 05:01:00|13567.66|13447.66|13567.05|13447.05|13567.66|13447.66|13566.31|13446.31|10
1643864470000|2022-02-03 05:01:10|13566.71|13446.71|13566.7|13446.7|13566.71|13446.71|13566.19|13446.19|10
1643864480000|2022-02-03 05:01:20|13567.02|13447.02|13566.9|13446.9|13567.17|13447.17|13566.52|13446.52|10
1643864490000|2022-02-03 05:01:30|13566.88|13446.88|13566.49|13446.49|13566.88|13446.88|13566.26|13446.26|10
1643864500000|2022-02-03 05:01:40|13566.66|13446.66|13566.75|13446.75|13566.89|13446.89|13566.54|13446.54|9
1643864510000|2022-02-03 05:01:50|13566.89|13446.89|13567.23|13447.23|13567.39|13447.39|13566.89|13446.89|8
1643864520000|2022-02-03 05:02:00|13567.18|13447.18|13567.97|13447.97|13568.17|13448.17|13567.08|13447.08|9
1643864530000|2022-02-03 05:02:10|13568.04|13448.04|13569.45|13449.45|13569.45|13449.45|13568.04|13448.04|10
1643864540000|2022-02-03 05:02:20|13569.7|13449.7|13568.56|13448.56|13569.7|13449.7|13568.56|13448.56|9
1643864550000|2022-02-03 05:02:30|13568.5|13448.5|13568.05|13448.05|13568.54|13448.54|13567.65|13447.65|9
1643864560000|2022-02-03 05:02:40|13567.36|13447.36|13568.5|13448.5|13568.58|13448.58|13567.02|13447.02|10
1643864570000|2022-02-03 05:02:50|13568.3|13448.3|13568.85|13448.85|13568.85|13448.85|13568.11|13448.11|10
1643864580000|2022-02-03 05:03:00|13568.27|13448.27|13567.16|13447.16|13568.27|13448.27|13567.16|13447.16|10
1643864590000|2022-02-03 05:03:10|13567.61|13447.61|13565.98|13445.98|13567.61|13447.61|13565.98|13445.98|10
1643864600000|2022-02-03 05:03:20|13566.16|13446.16|13565.98|13445.98|13566.17|13446.17|13565.24|13445.24|10
1643864610000|2022-02-03 05:03:30|13566.09|13446.09|13565.73|13445.73|13566.09|13446.09|13565.66|13445.66|10
1643864620000|2022-02-03 05:03:40|13565.75|13445.75|13566.29|13446.29|13566.31|13446.31|13565.75|13445.75|10
1643864630000|2022-02-03 05:03:50|13566.31|13446.31|13565.33|13445.33|13566.83|13446.83|13565.33|13445.33|10
1643864640000|2022-02-03 05:04:00|13565.46|13445.46|13563.82|13443.82|13565.52|13445.52|13563.82|13443.82|10
1643864650000|2022-02-03 05:04:10|13563.86|13443.86|13562.69|13442.69|13563.86|13443.86|13562.6|13442.6|10
1643864660000|2022-02-03 05:04:20|13562.73|13442.73|13561.44|13441.44|13562.73|13442.73|13561.44|13441.44|10
1643864670000|2022-02-03 05:04:30|13561.46|13441.46|13561.38|13441.38|13561.68|13441.68|13561.02|13441.02|9
1643864680000|2022-02-03 05:04:40|13561.27|13441.27|13560.78|13440.78|13561.27|13441.27|13560.58|13440.58|8
1643864690000|2022-02-03 05:04:50|13560.69|13440.69|13561.08|13441.08|13561.12|13441.12|13560.43|13440.43|10
1643864700000|2022-02-03 05:05:00|13560.91|13440.91|13559.81|13439.81|13560.91|13440.91|13559.45|13439.45|10
1643864710000|2022-02-03 05:05:10|13560.24|13440.24|13559.94|13439.94|13560.55|13440.55|13559.94|13439.94|9
1643864720000|2022-02-03 05:05:20|13559.86|13439.86|13558.98|13438.98|13559.86|13439.86|13558.98|13438.98|10
1643864730000|2022-02-03 05:05:30|13559.77|13439.77|13559.19|13439.19|13559.79|13439.79|13558.93|13438.93|10
1643864740000|2022-02-03 05:05:40|13559.37|13439.37|13559.26|13439.26|13559.68|13439.68|13559.1|13439.1|10
1643864750000|2022-02-03 05:05:50|13559.13|13439.13|13559.67|13439.67|13560.13|13440.13|13559.13|13439.13|10
1643864760000|2022-02-03 05:06:00|13559.68|13439.68|13559.07|13439.07|13559.68|13439.68|13558.84|13438.84|9
1643864770000|2022-02-03 05:06:10|13559.11|13439.11|13558.27|13438.27|13559.13|13439.13|13558.27|13438.27|7
1643864780000|2022-02-03 05:06:20|13558.61|13438.61|13558.44|13438.44|13558.61|13438.61|13558.4|13438.4|8
1643864790000|2022-02-03 05:06:30|13558.54|13438.54|13559.04|13439.04|13559.04|13439.04|13558.09|13438.09|6
1643864800000|2022-02-03 05:06:40|13558.96|13438.96|13558.54|13438.54|13559.04|13439.04|13558.54|13438.54|9
1643864810000|2022-02-03 05:06:50|13558.57|13438.57|13557.72|13437.72|13558.61|13438.61|13557.71|13437.71|9
1643864820000|2022-02-03 05:07:00|13557.79|13437.79|13550.91|13430.91|13557.79|13437.79|13550.91|13430.91|10
1643864830000|2022-02-03 05:07:10|13550.84|13430.84|13547.72|13427.72|13550.84|13430.84|13547.47|13427.47|10
1643864840000|2022-02-03 05:07:20|13547.48|13427.48|13545.53|13425.53|13547.48|13427.48|13545.53|13425.53|9
1643864850000|2022-02-03 05:07:30|13544.4|13424.4|13541.15|13421.15|13544.83|13424.83|13541.15|13421.15|10
1643864860000|2022-02-03 05:07:40|13541.45|13421.45|13540.93|13420.93|13541.45|13421.45|13540.23|13420.23|10
1643864870000|2022-02-03 05:07:50|13540.11|13420.11|13540.86|13420.86|13541.24|13421.24|13540.11|13420.11|9
1643864880000|2022-02-03 05:08:00|13540.9|13420.9|13540.66|13420.66|13540.96|13420.96|13540.15|13420.15|10
1643864890000|2022-02-03 05:08:10|13540.73|13420.73|13536.5|13416.5|13541.02|13421.02|13536.44|13416.44|10
1643864900000|2022-02-03 05:08:20|13536.62|13416.62|13533.13|13413.13|13536.62|13416.62|13533.07|13413.07|10
1643864910000|2022-02-03 05:08:30|13532.26|13412.26|13532.62|13412.62|13532.71|13412.71|13531.41|13411.41|10
1643864920000|2022-02-03 05:08:40|13532.93|13412.93|13532.86|13412.86|13533.13|13413.13|13532.79|13412.79|8
1643864930000|2022-02-03 05:08:50|13532.7|13412.7|13533.07|13413.07|13533.07|13413.07|13531.93|13411.93|10
1643864940000|2022-02-03 05:09:00|13533.02|13413.02|13531.4|13411.4|13533.22|13413.22|13531.4|13411.4|9
1643864950000|2022-02-03 05:09:10|13531.37|13411.37|13531.8|13411.8|13532.07|13412.07|13530.92|13410.92|9
1643864960000|2022-02-03 05:09:20|13531.59|13411.59|13531.24|13411.24|13531.59|13411.59|13531.24|13411.24|10
1643864970000|2022-02-03 05:09:30|13531.16|13411.16|13530.9|13410.9|13531.18|13411.18|13530.73|13410.73|9
1643864980000|2022-02-03 05:09:40|13531.01|13411.01|13531.07|13411.07|13531.38|13411.38|13530.78|13410.78|10
1643864990000|2022-02-03 05:09:50|13531.21|13411.21|13532.68|13412.68|13532.75|13412.75|13531.21|13411.21|10
1643865000000|2022-02-03 05:10:00|13533.31|13413.31|13536.7|13416.7|13536.7|13416.7|13533.31|13413.31|10
1643865010000|2022-02-03 05:10:10|13536.99|13416.99|13538.27|13418.27|13538.3|13418.3|13536.99|13416.99|9
1643865020000|2022-02-03 05:10:20|13538.36|13418.36|13540.14|13420.14|13540.14|13420.14|13538.36|13418.36|10
1643865030000|2022-02-03 05:10:30|13540.18|13420.18|13540.71|13420.71|13541.04|13421.04|13540.04|13420.04|10
1643865040000|2022-02-03 05:10:40|13540.45|13420.45|13540.66|13420.66|13541.05|13421.05|13540.41|13420.41|10
1643865050000|2022-02-03 05:10:50|13540.93|13420.93|13540.18|13420.18|13540.95|13420.95|13540.18|13420.18|9
1643865060000|2022-02-03 05:11:00|13540.56|13420.56|13539.36|13419.36|13540.56|13420.56|13539.36|13419.36|9
1643865070000|2022-02-03 05:11:10|13539.14|13419.14|13538.84|13418.84|13539.49|13419.49|13538.84|13418.84|10
1643865080000|2022-02-03 05:11:20|13538.57|13418.57|13539.11|13419.11|13539.11|13419.11|13538.22|13418.22|9
1643865090000|2022-02-03 05:11:30|13539.13|13419.13|13540.65|13420.65|13540.65|13420.65|13539.13|13419.13|10
1643865100000|2022-02-03 05:11:40|13540.77|13420.77|13542.89|13422.89|13543.34|13423.34|13540.77|13420.77|9
1643865110000|2022-02-03 05:11:50|13542.25|13422.25|13542.34|13422.34|13542.76|13422.76|13542.25|13422.25|10
1643865120000|2022-02-03 05:12:00|13542.17|13422.17|13541.41|13421.41|13542.2|13422.2|13541.41|13421.41|9
1643865130000|2022-02-03 05:12:10|13541.08|13421.08|13541.56|13421.56|13541.83|13421.83|13541.08|13421.08|10
1643865140000|2022-02-03 05:12:20|13541.58|13421.58|13537.87|13417.87|13541.58|13421.58|13537.87|13417.87|10
1643865150000|2022-02-03 05:12:30|13537.9|13417.9|13537.69|13417.69|13537.9|13417.9|13536.64|13416.64|10
1643865160000|2022-02-03 05:12:40|13538.04|13418.04|13538.74|13418.74|13538.74|13418.74|13538.04|13418.04|8
1643865170000|2022-02-03 05:12:50|13538.71|13418.71|13540.72|13420.72|13540.72|13420.72|13538.61|13418.61|10
1643865180000|2022-02-03 05:13:00|13540.57|13420.57|13541.12|13421.12|13541.33|13421.33|13540.57|13420.57|9
1643865190000|2022-02-03 05:13:10|13541.11|13421.11|13540.56|13420.56|13541.53|13421.53|13540.56|13420.56|10
1643865200000|2022-02-03 05:13:20|13540.53|13420.53|13540.2|13420.2|13540.53|13420.53|13540.06|13420.06|9
1643865210000|2022-02-03 05:13:30|13540.21|13420.21|13541.39|13421.39|13541.51|13421.51|13540.08|13420.08|9
1643865220000|2022-02-03 05:13:40|13541.2|13421.2|13541.39|13421.39|13541.43|13421.43|13541.2|13421.2|8
1643865230000|2022-02-03 05:13:50|13541.54|13421.54|13541.34|13421.34|13541.65|13421.65|13541.14|13421.14|9
1643865240000|2022-02-03 05:14:00|13541.42|13421.42|13540.99|13420.99|13541.57|13421.57|13540.99|13420.99|9
1643865250000|2022-02-03 05:14:10|13541.1|13421.1|13538.91|13418.91|13541.1|13421.1|13538.53|13418.53|10
1643865260000|2022-02-03 05:14:20|13539.08|13419.08|13537.94|13417.94|13539.08|13419.08|13537.94|13417.94|10
1643865270000|2022-02-03 05:14:30|13538.04|13418.04|13537.73|13417.73|13538.09|13418.09|13537.73|13417.73|9
1643865280000|2022-02-03 05:14:40|13537.92|13417.92|13538.56|13418.56|13538.8|13418.8|13537.86|13417.86|10
1643865290000|2022-02-03 05:14:50|13538.47|13418.47|13538.81|13418.81|13538.87|13418.87|13538.47|13418.47|9
1643865300000|2022-02-03 05:15:00|13538.64|13418.64|13539.74|13419.74|13539.81|13419.81|13538.64|13418.64|9
1643865310000|2022-02-03 05:15:10|13539.6|13419.6|13542.08|13422.08|13542.08|13422.08|13539.6|13419.6|10
1643865320000|2022-02-03 05:15:20|13542.04|13422.04|13542.85|13422.85|13542.85|13422.85|13542.01|13422.01|10
1643865330000|2022-02-03 05:15:30|13543|13423|13547.62|13427.62|13547.62|13427.62|13543|13423|10
1643865340000|2022-02-03 05:15:40|13547.83|13427.83|13551.02|13431.02|13551.02|13431.02|13547.83|13427.83|10
1643865350000|2022-02-03 05:15:50|13552.18|13432.18|13557.28|13437.28|13557.28|13437.28|13552.18|13432.18|10
1643865360000|2022-02-03 05:16:00|13557.52|13437.52|13560.33|13440.33|13560.35|13440.35|13557.52|13437.52|9
1643865370000|2022-02-03 05:16:10|13560.35|13440.35|13560.36|13440.36|13561.04|13441.04|13560.31|13440.31|10
1643865380000|2022-02-03 05:16:20|13560.45|13440.45|13560.3|13440.3|13560.86|13440.86|13560.3|13440.3|10
1643865390000|2022-02-03 05:16:30|13560.7|13440.7|13560.39|13440.39|13560.87|13440.87|13559.92|13439.92|10
1643865400000|2022-02-03 05:16:40|13560.37|13440.37|13562.58|13442.58|13562.58|13442.58|13560.37|13440.37|10
1643865410000|2022-02-03 05:16:50|13562.57|13442.57|13562.48|13442.48|13562.57|13442.57|13562.21|13442.21|9
1643865420000|2022-02-03 05:17:00|13563.02|13443.02|13563.38|13443.38|13564.28|13444.28|13563.02|13443.02|10
1643865430000|2022-02-03 05:17:10|13563.54|13443.54|13562.71|13442.71|13563.69|13443.69|13562.71|13442.71|10
1643865440000|2022-02-03 05:17:20|13563.07|13443.07|13565|13445|13565.34|13445.34|13563.07|13443.07|9
1643865450000|2022-02-03 05:17:30|13564.96|13444.96|13564.48|13444.48|13565.26|13445.26|13564.39|13444.39|10
1643865460000|2022-02-03 05:17:40|13564.09|13444.09|13570.88|13450.88|13570.88|13450.88|13564.09|13444.09|10
1643865470000|2022-02-03 05:17:50|13571.01|13451.01|13573.59|13453.59|13573.59|13453.59|13571.01|13451.01|9
1643865480000|2022-02-03 05:18:00|13573.71|13453.71|13575.2|13455.2|13575.2|13455.2|13573.69|13453.69|9
1643865490000|2022-02-03 05:18:10|13575.66|13455.66|13578.21|13458.21|13578.21|13458.21|13575.66|13455.66|9
1643865500000|2022-02-03 05:18:20|13578.38|13458.38|13581.92|13461.92|13581.92|13461.92|13578.38|13458.38|10
1643865510000|2022-02-03 05:18:30|13582.07|13462.07|13584.09|13464.09|13584.09|13464.09|13582.07|13462.07|10
1643865520000|2022-02-03 05:18:40|13583.56|13463.56|13586.69|13466.69|13586.69|13466.69|13583.56|13463.56|10
1643865530000|2022-02-03 05:18:50|13587.04|13467.04|13588.49|13468.49|13588.49|13468.49|13586.78|13466.78|9
1643865540000|2022-02-03 05:19:00|13588.54|13468.54|13589.22|13469.22|13589.39|13469.39|13588.54|13468.54|8
1643865550000|2022-02-03 05:19:10|13588.83|13468.83|13587.38|13467.38|13589.38|13469.38|13587.38|13467.38|8
1643865560000|2022-02-03 05:19:20|13587.1|13467.1|13585.38|13465.38|13587.1|13467.1|13585.1|13465.1|10
1643865570000|2022-02-03 05:19:30|13585.44|13465.44|13587.23|13467.23|13587.67|13467.67|13585.44|13465.44|10
1643865580000|2022-02-03 05:19:40|13587.34|13467.34|13589.61|13469.61|13589.61|13469.61|13587.34|13467.34|8
1643865590000|2022-02-03 05:19:50|13589.78|13469.78|13591.05|13471.05|13591.05|13471.05|13589.68|13469.68|10
1643865600000|2022-02-03 05:20:00|13591.15|13471.15|13594.8|13474.8|13594.8|13474.8|13591.15|13471.15|9
1643865610000|2022-02-03 05:20:10|13594.65|13474.65|13597.35|13477.35|13597.35|13477.35|13594.65|13474.65|9
1643865620000|2022-02-03 05:20:20|13597.06|13477.06|13596.68|13476.68|13597.09|13477.09|13596.68|13476.68|9
1643865630000|2022-02-03 05:20:30|13596.95|13476.95|13596.27|13476.27|13597.02|13477.02|13596.27|13476.27|10
1643865640000|2022-02-03 05:20:40|13596.01|13476.01|13594.7|13474.7|13596.01|13476.01|13594.56|13474.56|10
1643865650000|2022-02-03 05:20:50|13594.68|13474.68|13593.92|13473.92|13594.81|13474.81|13593.92|13473.92|10
1643865660000|2022-02-03 05:21:00|13593.61|13473.61|13592.89|13472.89|13593.61|13473.61|13592.28|13472.28|10
1643865670000|2022-02-03 05:21:10|13592.99|13472.99|13591.98|13471.98|13592.99|13472.99|13591.89|13471.89|9
1643865680000|2022-02-03 05:21:20|13591.63|13471.63|13591.24|13471.24|13591.63|13471.63|13591.13|13471.13|8
1643865690000|2022-02-03 05:21:30|13591.05|13471.05|13586.74|13466.74|13591.05|13471.05|13586.74|13466.74|10
1643865700000|2022-02-03 05:21:40|13586.79|13466.79|13586.2|13466.2|13586.79|13466.79|13584|13464|9
1643865710000|2022-02-03 05:21:50|13585.84|13465.84|13584.18|13464.18|13585.84|13465.84|13584.1|13464.1|10
1643865720000|2022-02-03 05:22:00|13584.28|13464.28|13585.23|13465.23|13585.43|13465.43|13584.28|13464.28|10
1643865730000|2022-02-03 05:22:10|13585.55|13465.55|13584.94|13464.94|13585.92|13465.92|13584.94|13464.94|10
1643865740000|2022-02-03 05:22:20|13584.76|13464.76|13584.97|13464.97|13585.55|13465.55|13584.33|13464.33|10
1643865750000|2022-02-03 05:22:30|13584.98|13464.98|13584.88|13464.88|13584.98|13464.98|13584.44|13464.44|9
1643865760000|2022-02-03 05:22:40|13584.95|13464.95|13585.5|13465.5|13586.23|13466.23|13584.95|13464.95|10
1643865770000|2022-02-03 05:22:50|13585.52|13465.52|13585.13|13465.13|13585.8|13465.8|13584.19|13464.19|10
1643865780000|2022-02-03 05:23:00|13585.08|13465.08|13586.32|13466.32|13586.46|13466.46|13585.08|13465.08|8
1643865790000|2022-02-03 05:23:10|13586.45|13466.45|13586.07|13466.07|13586.45|13466.45|13585.94|13465.94|8
1643865800000|2022-02-03 05:23:20|13586.21|13466.21|13586.09|13466.09|13586.88|13466.88|13586.09|13466.09|9
1643865810000|2022-02-03 05:23:30|13586.36|13466.36|13586.44|13466.44|13586.99|13466.99|13586.36|13466.36|10
1643865820000|2022-02-03 05:23:40|13586.96|13466.96|13587.25|13467.25|13587.74|13467.74|13586.96|13466.96|9
1643865830000|2022-02-03 05:23:50|13587.04|13467.04|13587.97|13467.97|13587.97|13467.97|13587.01|13467.01|8
1643865840000|2022-02-03 05:24:00|13588.15|13468.15|13589.04|13469.04|13589.32|13469.32|13588.15|13468.15|9
1643865850000|2022-02-03 05:24:10|13589.16|13469.16|13589.48|13469.48|13589.69|13469.69|13589.16|13469.16|10
1643865860000|2022-02-03 05:24:20|13589.52|13469.52|13590.68|13470.68|13590.95|13470.95|13589.52|13469.52|9
1643865870000|2022-02-03 05:24:30|13590.77|13470.77|13591.84|13471.84|13591.89|13471.89|13590.77|13470.77|9
1643865880000|2022-02-03 05:24:40|13591.89|13471.89|13591.9|13471.9|13591.9|13471.9|13591.27|13471.27|8
1643865890000|2022-02-03 05:24:50|13592.03|13472.03|13592.13|13472.13|13592.13|13472.13|13591.64|13471.64|10
1643865900000|2022-02-03 05:25:00|13592.65|13472.65|13593.54|13473.54|13593.7|13473.7|13592.56|13472.56|10
1643865910000|2022-02-03 05:25:10|13594.36|13474.36|13593.06|13473.06|13595.64|13475.64|13593.06|13473.06|10
1643865920000|2022-02-03 05:25:20|13593.3|13473.3|13588.97|13468.97|13593.44|13473.44|13588.97|13468.97|10
1643865930000|2022-02-03 05:25:30|13589.17|13469.17|13589.82|13469.82|13590.16|13470.16|13589.17|13469.17|9
1643865940000|2022-02-03 05:25:40|13590.07|13470.07|13591.72|13471.72|13591.9|13471.9|13590.07|13470.07|10
1643865950000|2022-02-03 05:25:50|13591.85|13471.85|13595.52|13475.52|13595.52|13475.52|13591.85|13471.85|9
1643865960000|2022-02-03 05:26:00|13595.4|13475.4|13595.62|13475.62|13595.79|13475.79|13595.37|13475.37|9
1643865970000|2022-02-03 05:26:10|13595.58|13475.58|13595.44|13475.44|13595.71|13475.71|13595.05|13475.05|10
1643865980000|2022-02-03 05:26:20|13595.45|13475.45|13595.88|13475.88|13595.89|13475.89|13595.45|13475.45|10
1643865990000|2022-02-03 05:26:30|13595.77|13475.77|13596.34|13476.34|13597.08|13477.08|13595.77|13475.77|10
1643866000000|2022-02-03 05:26:40|13596.28|13476.28|13597.01|13477.01|13597.01|13477.01|13596.11|13476.11|10
1643866010000|2022-02-03 05:26:50|13597.3|13477.3|13597.53|13477.53|13597.89|13477.89|13597.3|13477.3|10
1643866020000|2022-02-03 05:27:00|13597.52|13477.52|13599.92|13479.92|13599.92|13479.92|13597.42|13477.42|9
1643866030000|2022-02-03 05:27:10|13600.6|13480.6|13605.96|13485.96|13605.96|13485.96|13600.6|13480.6|10
1643866040000|2022-02-03 05:27:20|13606.21|13486.21|13609|13489|13609|13489|13606.12|13486.12|10
1643866050000|2022-02-03 05:27:30|13608.94|13488.94|13610.04|13490.04|13610.04|13490.04|13608.4|13488.4|10
1643866060000|2022-02-03 05:27:40|13610.42|13490.42|13612.87|13492.87|13612.93|13492.93|13610.42|13490.42|10
1643866070000|2022-02-03 05:27:50|13613.13|13493.13|13614.94|13494.94|13615.02|13495.02|13613.13|13493.13|10
1643866080000|2022-02-03 05:28:00|13614.61|13494.61|13613.14|13493.14|13614.61|13494.61|13613.03|13493.03|10
1643866090000|2022-02-03 05:28:10|13613.01|13493.01|13613.86|13493.86|13613.86|13493.86|13613.01|13493.01|10
1643866100000|2022-02-03 05:28:20|13613.53|13493.53|13615.55|13495.55|13615.55|13495.55|13613.28|13493.28|10
1643866110000|2022-02-03 05:28:30|13616.24|13496.24|13617.82|13497.82|13618.21|13498.21|13616.24|13496.24|10
1643866120000|2022-02-03 05:28:40|13618.41|13498.41|13618.92|13498.92|13619.86|13499.86|13618.41|13498.41|10
1643866130000|2022-02-03 05:28:50|13618.67|13498.67|13619.11|13499.11|13619.23|13499.23|13618.24|13498.24|10
1643866140000|2022-02-03 05:29:00|13618.57|13498.57|13618.65|13498.65|13618.66|13498.66|13618.45|13498.45|10
1643866150000|2022-02-03 05:29:10|13618.47|13498.47|13618.45|13498.45|13618.68|13498.68|13618.34|13498.34|10
1643866160000|2022-02-03 05:29:20|13618.15|13498.15|13618.48|13498.48|13618.62|13498.62|13618.15|13498.15|10
1643866170000|2022-02-03 05:29:30|13617.98|13497.98|13618.07|13498.07|13618.54|13498.54|13617.98|13497.98|10
1643866180000|2022-02-03 05:29:40|13618.54|13498.54|13618.35|13498.35|13618.93|13498.93|13618.03|13498.03|10
1643866190000|2022-02-03 05:29:50|13618.14|13498.14|13619.04|13499.04|13619.04|13499.04|13618.14|13498.14|10
1643866200000|2022-02-03 05:30:00|13618.96|13498.96|13618.71|13498.71|13619.07|13499.07|13618.55|13498.55|10
1643866210000|2022-02-03 05:30:10|13618.72|13498.72|13616.87|13496.87|13618.72|13498.72|13616.87|13496.87|9
1643866220000|2022-02-03 05:30:20|13616.53|13496.53|13614.6|13494.6|13616.53|13496.53|13614.6|13494.6|10
1643866230000|2022-02-03 05:30:30|13614.34|13494.34|13612.59|13492.59|13614.52|13494.52|13612.41|13492.41|10
1643866240000|2022-02-03 05:30:40|13612.3|13492.3|13609.3|13489.3|13612.34|13492.34|13609.3|13489.3|9
1643866250000|2022-02-03 05:30:50|13608.47|13488.47|13606.44|13486.44|13608.47|13488.47|13606.44|13486.44|10
1643866260000|2022-02-03 05:31:00|13606.33|13486.33|13606.08|13486.08|13606.51|13486.51|13605.94|13485.94|10
1643866270000|2022-02-03 05:31:10|13606.63|13486.63|13608.44|13488.44|13608.44|13488.44|13606.63|13486.63|10
1643866280000|2022-02-03 05:31:20|13608.3|13488.3|13606.7|13486.7|13608.3|13488.3|13606.7|13486.7|9
1643866290000|2022-02-03 05:31:30|13606.62|13486.62|13605.03|13485.03|13606.65|13486.65|13605.03|13485.03|9
1643866300000|2022-02-03 05:31:40|13604.66|13484.66|13603.46|13483.46|13604.66|13484.66|13603.43|13483.43|9
1643866310000|2022-02-03 05:31:50|13603.42|13483.42|13601.06|13481.06|13603.85|13483.85|13600.88|13480.88|10
1643866320000|2022-02-03 05:32:00|13600.86|13480.86|13599.44|13479.44|13600.86|13480.86|13599.44|13479.44|10
1643866330000|2022-02-03 05:32:10|13598.99|13478.99|13599.71|13479.71|13599.71|13479.71|13598.74|13478.74|10
1643866340000|2022-02-03 05:32:20|13599.67|13479.67|13599.42|13479.42|13600.26|13480.26|13599.42|13479.42|10
1643866350000|2022-02-03 05:32:30|13599.58|13479.58|13598.07|13478.07|13599.64|13479.64|13598.07|13478.07|10
1643866360000|2022-02-03 05:32:40|13597.88|13477.88|13597.78|13477.78|13598.36|13478.36|13597.25|13477.25|10
1643866370000|2022-02-03 05:32:50|13597.98|13477.98|13600.42|13480.42|13600.42|13480.42|13597.98|13477.98|9
1643866380000|2022-02-03 05:33:00|13600.86|13480.86|13602.01|13482.01|13602.67|13482.67|13600.86|13480.86|9
1643866390000|2022-02-03 05:33:10|13601.87|13481.87|13605.37|13485.37|13605.37|13485.37|13601.58|13481.58|10
1643866400000|2022-02-03 05:33:20|13606.3|13486.3|13614.79|13494.79|13614.79|13494.79|13606.3|13486.3|10
1643866410000|2022-02-03 05:33:30|13614.89|13494.89|13619.06|13499.06|13619.06|13499.06|13614.89|13494.89|10
1643866420000|2022-02-03 05:33:40|13619.17|13499.17|13622.01|13502.01|13622.01|13502.01|13619.12|13499.12|10
1643866430000|2022-02-03 05:33:50|13622.4|13502.4|13623.71|13503.71|13623.71|13503.71|13622.4|13502.4|10
1643866440000|2022-02-03 05:34:00|13624.35|13504.35|13626.82|13506.82|13627.28|13507.28|13624.35|13504.35|10
1643866450000|2022-02-03 05:34:10|13627.22|13507.22|13627.98|13507.98|13627.98|13507.98|13627.22|13507.22|10
1643866460000|2022-02-03 05:34:20|13628.48|13508.48|13630.15|13510.15|13630.28|13510.28|13628.46|13508.46|10
1643866470000|2022-02-03 05:34:30|13630.39|13510.39|13631.68|13511.68|13631.69|13511.69|13630.39|13510.39|10
1643866480000|2022-02-03 05:34:40|13632.91|13512.91|13633.04|13513.04|13633.04|13513.04|13632.41|13512.41|10
1643866490000|2022-02-03 05:34:50|13632.45|13512.45|13633.04|13513.04|13633.78|13513.78|13632.45|13512.45|10
1643866500000|2022-02-03 05:35:00|13632.96|13512.96|13630.36|13510.36|13632.96|13512.96|13629.53|13509.53|10
1643866510000|2022-02-03 05:35:10|13629.9|13509.9|13627.76|13507.76|13631.03|13511.03|13627.76|13507.76|10
1643866520000|2022-02-03 05:35:20|13627.68|13507.68|13625.22|13505.22|13627.68|13507.68|13625.21|13505.21|10
1643866530000|2022-02-03 05:35:30|13625.11|13505.11|13625.13|13505.13|13625.13|13505.13|13624.78|13504.78|10
1643866540000|2022-02-03 05:35:40|13624.75|13504.75|13622.04|13502.04|13624.75|13504.75|13621.98|13501.98|10
1643866550000|2022-02-03 05:35:50|13621.86|13501.86|13622.36|13502.36|13622.53|13502.53|13621.76|13501.76|10
1643866560000|2022-02-03 05:36:00|13622.49|13502.49|13621.67|13501.67|13622.49|13502.49|13621.59|13501.59|10
1643866570000|2022-02-03 05:36:10|13621.6|13501.6|13621.21|13501.21|13621.83|13501.83|13621.21|13501.21|10
1643866580000|2022-02-03 05:36:20|13621.24|13501.24|13620.92|13500.92|13621.46|13501.46|13620.76|13500.76|10
1643866590000|2022-02-03 05:36:30|13620.85|13500.85|13618.99|13498.99|13620.85|13500.85|13618.99|13498.99|10
1643866600000|2022-02-03 05:36:40|13619.03|13499.03|13619.41|13499.41|13619.41|13499.41|13618.55|13498.55|10
1643866610000|2022-02-03 05:36:50|13619.59|13499.59|13619.71|13499.71|13619.77|13499.77|13619.47|13499.47|10
1643866620000|2022-02-03 05:37:00|13619.67|13499.67|13621.62|13501.62|13621.62|13501.62|13619.62|13499.62|9
1643866630000|2022-02-03 05:37:10|13622.08|13502.08|13623.37|13503.37|13623.57|13503.57|13621.99|13501.99|10
1643866640000|2022-02-03 05:37:20|13623.61|13503.61|13621.62|13501.62|13623.61|13503.61|13621.62|13501.62|9
1643866650000|2022-02-03 05:37:30|13621.03|13501.03|13617.85|13497.85|13621.03|13501.03|13617.85|13497.85|10
1643866660000|2022-02-03 05:37:40|13617.91|13497.91|13617.68|13497.68|13618.17|13498.17|13617.51|13497.51|10
1643866670000|2022-02-03 05:37:50|13617.58|13497.58|13616.79|13496.79|13618.04|13498.04|13616.79|13496.79|10
1643866680000|2022-02-03 05:38:00|13616.75|13496.75|13616.56|13496.56|13616.82|13496.82|13616.38|13496.38|10
1643866690000|2022-02-03 05:38:10|13616.42|13496.42|13616.27|13496.27|13616.42|13496.42|13615.92|13495.92|10
1643866700000|2022-02-03 05:38:20|13616.5|13496.5|13615.46|13495.46|13616.51|13496.51|13615.46|13495.46|10
1643866710000|2022-02-03 05:38:30|13615.42|13495.42|13615.47|13495.47|13615.5|13495.5|13615.38|13495.38|7
1643866720000|2022-02-03 05:38:40|13615.66|13495.66|13616.16|13496.16|13616.16|13496.16|13615.66|13495.66|6
1643866730000|2022-02-03 05:38:50|13616.28|13496.28|13617.24|13497.24|13617.24|13497.24|13616.04|13496.04|10
1643866740000|2022-02-03 05:39:00|13617.41|13497.41|13616.27|13496.27|13617.41|13497.41|13615.89|13495.89|9
1643866750000|2022-02-03 05:39:10|13616.26|13496.26|13615.28|13495.28|13617.13|13497.13|13615.28|13495.28|10
1643866760000|2022-02-03 05:39:20|13615.3|13495.3|13613.32|13493.32|13615.3|13495.3|13613.28|13493.28|10
1643866770000|2022-02-03 05:39:30|13612.95|13492.95|13613.27|13493.27|13613.27|13493.27|13612.74|13492.74|10
1643866780000|2022-02-03 05:39:40|13613.44|13493.44|13613.58|13493.58|13613.94|13493.94|13613.27|13493.27|9
1643866790000|2022-02-03 05:39:50|13613.64|13493.64|13612.69|13492.69|13613.64|13493.64|13612.69|13492.69|9
1643866800000|2022-02-03 05:40:00|13612.46|13492.46|13611.69|13491.69|13612.54|13492.54|13611.68|13491.68|10
1643866810000|2022-02-03 05:40:10|13611.72|13491.72|13611.05|13491.05|13611.8|13491.8|13611.05|13491.05|8
1643866820000|2022-02-03 05:40:20|13610.89|13490.89|13610.98|13490.98|13610.98|13490.98|13610.32|13490.32|8
1643866830000|2022-02-03 05:40:30|13611.09|13491.09|13610.1|13490.1|13611.09|13491.09|13610.1|13490.1|9
1643866840000|2022-02-03 05:40:40|13610.04|13490.04|13609.63|13489.63|13610.45|13490.45|13609.63|13489.63|10
1643866850000|2022-02-03 05:40:50|13609.04|13489.04|13609.03|13489.03|13609.04|13489.04|13608.63|13488.63|10
1643866860000|2022-02-03 05:41:00|13608.54|13488.54|13607.94|13487.94|13608.71|13488.71|13607.94|13487.94|9
1643866870000|2022-02-03 05:41:10|13607.92|13487.92|13609|13489|13609|13489|13607.21|13487.21|9
1643866880000|2022-02-03 05:41:20|13609.02|13489.02|13609.35|13489.35|13609.53|13489.53|13609|13489|10
1643866890000|2022-02-03 05:41:30|13609.37|13489.37|13609.31|13489.31|13609.81|13489.81|13609.31|13489.31|10
1643866900000|2022-02-03 05:41:40|13608.56|13488.56|13607.63|13487.63|13608.93|13488.93|13607.63|13487.63|10
1643866910000|2022-02-03 05:41:50|13607.72|13487.72|13608.51|13488.51|13608.79|13488.79|13607.72|13487.72|10
1643866920000|2022-02-03 05:42:00|13608.39|13488.39|13608.16|13488.16|13608.46|13488.46|13608.15|13488.15|10
1643866930000|2022-02-03 05:42:10|13608.23|13488.23|13608.3|13488.3|13608.45|13488.45|13608.23|13488.23|9
1643866940000|2022-02-03 05:42:20|13608.38|13488.38|13607.74|13487.74|13608.38|13488.38|13607.74|13487.74|10
1643866950000|2022-02-03 05:42:30|13607.82|13487.82|13607|13487|13607.92|13487.92|13607|13487|10
1643866960000|2022-02-03 05:42:40|13606.93|13486.93|13606.46|13486.46|13608.04|13488.04|13604.93|13484.93|10
1643866970000|2022-02-03 05:42:50|13606.41|13486.41|13608.05|13488.05|13608.17|13488.17|13606.41|13486.41|10
1643866980000|2022-02-03 05:43:00|13608.2|13488.2|13606.47|13486.47|13608.56|13488.56|13606.47|13486.47|10
1643866990000|2022-02-03 05:43:10|13607.67|13487.67|13607.28|13487.28|13609.39|13489.39|13607.28|13487.28|10
1643867000000|2022-02-03 05:43:20|13606.98|13486.98|13604.75|13484.75|13606.98|13486.98|13604.75|13484.75|9
1643867010000|2022-02-03 05:43:30|13604.61|13484.61|13603.05|13483.05|13604.68|13484.68|13603.01|13483.01|10
1643867020000|2022-02-03 05:43:40|13602.92|13482.92|13601.89|13481.89|13602.94|13482.94|13601.89|13481.89|9
1643867030000|2022-02-03 05:43:50|13601|13481|13598.69|13478.69|13601|13481|13598.56|13478.56|10
1643867040000|2022-02-03 05:44:00|13598.16|13478.16|13596.07|13476.07|13598.16|13478.16|13596.07|13476.07|10
1643867050000|2022-02-03 05:44:10|13595.28|13475.28|13595.19|13475.19|13595.28|13475.28|13595.03|13475.03|9
1643867060000|2022-02-03 05:44:20|13595.14|13475.14|13592.89|13472.89|13595.17|13475.17|13592.89|13472.89|9
1643867070000|2022-02-03 05:44:30|13592.1|13472.1|13590.05|13470.05|13592.1|13472.1|13590.05|13470.05|9
1643867080000|2022-02-03 05:44:40|13589.78|13469.78|13588.42|13468.42|13589.78|13469.78|13588.42|13468.42|10
1643867090000|2022-02-03 05:44:50|13588.27|13468.27|13587.36|13467.36|13588.27|13468.27|13587.06|13467.06|9
1643867100000|2022-02-03 05:45:00|13587.64|13467.64|13589.77|13469.77|13589.84|13469.84|13587.64|13467.64|10
1643867110000|2022-02-03 05:45:10|13590.13|13470.13|13588.52|13468.52|13590.13|13470.13|13588.14|13468.14|8
1643867120000|2022-02-03 05:45:20|13588.37|13468.37|13588.51|13468.51|13588.9|13468.9|13588.37|13468.37|10
1643867130000|2022-02-03 05:45:30|13588.8|13468.8|13587.49|13467.49|13588.8|13468.8|13587.37|13467.37|10
1643867140000|2022-02-03 05:45:40|13587.16|13467.16|13587.55|13467.55|13587.75|13467.75|13587.16|13467.16|10
1643867150000|2022-02-03 05:45:50|13587.82|13467.82|13590.34|13470.34|13590.34|13470.34|13587.44|13467.44|10
1643867160000|2022-02-03 05:46:00|13590.26|13470.26|13589.68|13469.68|13590.33|13470.33|13589.68|13469.68|10
1643867170000|2022-02-03 05:46:10|13589.82|13469.82|13588.88|13468.88|13590.1|13470.1|13588.88|13468.88|10
1643867180000|2022-02-03 05:46:20|13588.83|13468.83|13585.67|13465.67|13588.83|13468.83|13585.67|13465.67|9
1643867190000|2022-02-03 05:46:30|13585.63|13465.63|13585.62|13465.62|13585.63|13465.63|13584.58|13464.58|10
1643867200000|2022-02-03 05:46:40|13586.05|13466.05|13586.19|13466.19|13586.4|13466.4|13585.81|13465.81|10
1643867210000|2022-02-03 05:46:50|13586.28|13466.28|13587.33|13467.33|13587.75|13467.75|13586.28|13466.28|9
1643867220000|2022-02-03 05:47:00|13587.39|13467.39|13587.47|13467.47|13587.93|13467.93|13587.39|13467.39|10
1643867230000|2022-02-03 05:47:10|13587.61|13467.61|13586.59|13466.59|13587.61|13467.61|13586.58|13466.58|9
1643867240000|2022-02-03 05:47:20|13586.68|13466.68|13583.27|13463.27|13586.71|13466.71|13583.27|13463.27|10
1643867250000|2022-02-03 05:47:30|13582.55|13462.55|13584.71|13464.71|13584.71|13464.71|13581.82|13461.82|10
1643867260000|2022-02-03 05:47:40|13585.28|13465.28|13584.83|13464.83|13585.33|13465.33|13584.79|13464.79|10
1643867270000|2022-02-03 05:47:50|13585.18|13465.18|13584.3|13464.3|13585.22|13465.22|13584.3|13464.3|10
1643867280000|2022-02-03 05:48:00|13584.09|13464.09|13582.46|13462.46|13584.09|13464.09|13582.46|13462.46|10
1643867290000|2022-02-03 05:48:10|13582.35|13462.35|13582.09|13462.09|13582.35|13462.35|13582.08|13462.08|9
1643867300000|2022-02-03 05:48:20|13582.07|13462.07|13582.42|13462.42|13582.49|13462.49|13582.07|13462.07|8
1643867310000|2022-02-03 05:48:30|13582.44|13462.44|13583.4|13463.4|13583.4|13463.4|13582.44|13462.44|10
1643867320000|2022-02-03 05:48:40|13582.57|13462.57|13582.42|13462.42|13582.57|13462.57|13581.51|13461.51|9
1643867330000|2022-02-03 05:48:50|13582.59|13462.59|13582.55|13462.55|13582.59|13462.59|13582.32|13462.32|9
1643867340000|2022-02-03 05:49:00|13582.7|13462.7|13583.23|13463.23|13583.23|13463.23|13582.7|13462.7|10
1643867350000|2022-02-03 05:49:10|13582.65|13462.65|13582.56|13462.56|13582.9|13462.9|13582.56|13462.56|8
1643867360000|2022-02-03 05:49:20|13582.48|13462.48|13582.21|13462.21|13582.56|13462.56|13581.79|13461.79|10
1643867370000|2022-02-03 05:49:30|13582.08|13462.08|13581.87|13461.87|13582.42|13462.42|13581.82|13461.82|10
1643867380000|2022-02-03 05:49:40|13581.74|13461.74|13581.28|13461.28|13581.8|13461.8|13581.27|13461.27|8
1643867390000|2022-02-03 05:49:50|13581.34|13461.34|13581.42|13461.42|13581.5|13461.5|13581.32|13461.32|6
1643867400000|2022-02-03 05:50:00|13581.45|13461.45|13580.29|13460.29|13581.45|13461.45|13580.28|13460.28|10
1643867410000|2022-02-03 05:50:10|13580.36|13460.36|13579.73|13459.73|13580.54|13460.54|13579.73|13459.73|9
1643867420000|2022-02-03 05:50:20|13579.8|13459.8|13580.02|13460.02|13580.53|13460.53|13579.79|13459.79|10
1643867430000|2022-02-03 05:50:30|13580.09|13460.09|13579.94|13459.94|13580.16|13460.16|13579.71|13459.71|8
1643867440000|2022-02-03 05:50:40|13580.1|13460.1|13579.77|13459.77|13580.1|13460.1|13579.29|13459.29|10
1643867450000|2022-02-03 05:50:50|13579.54|13459.54|13579.36|13459.36|13579.54|13459.54|13579.31|13459.31|10
1643867460000|2022-02-03 05:51:00|13579.43|13459.43|13579.86|13459.86|13580.21|13460.21|13579.17|13459.17|10
1643867470000|2022-02-03 05:51:10|13580.1|13460.1|13580.8|13460.8|13580.99|13460.99|13580.1|13460.1|10
1643867480000|2022-02-03 05:51:20|13580.72|13460.72|13580.93|13460.93|13581.82|13461.82|13580.72|13460.72|8
1643867490000|2022-02-03 05:51:30|13580.82|13460.82|13580.6|13460.6|13581.46|13461.46|13580.41|13460.41|10
1643867500000|2022-02-03 05:51:40|13580.43|13460.43|13579.99|13459.99|13580.43|13460.43|13579.72|13459.72|8
1643867510000|2022-02-03 05:51:50|13579.86|13459.86|13580.03|13460.03|13580.03|13460.03|13579.56|13459.56|9
1643867520000|2022-02-03 05:52:00|13579.92|13459.92|13581.15|13461.15|13581.15|13461.15|13579.91|13459.91|10
1643867530000|2022-02-03 05:52:10|13580.81|13460.81|13581.09|13461.09|13581.1|13461.1|13580.62|13460.62|10
1643867540000|2022-02-03 05:52:20|13581.04|13461.04|13581.53|13461.53|13581.53|13461.53|13581.04|13461.04|9
1643867550000|2022-02-03 05:52:30|13581.46|13461.46|13580.97|13460.97|13581.74|13461.74|13580.97|13460.97|7
1643867560000|2022-02-03 05:52:40|13580.93|13460.93|13581.45|13461.45|13581.45|13461.45|13580.93|13460.93|10
1643867570000|2022-02-03 05:52:50|13581.36|13461.36|13580.54|13460.54|13581.36|13461.36|13580.44|13460.44|9
1643867580000|2022-02-03 05:53:00|13580.56|13460.56|13580.99|13460.99|13581.06|13461.06|13580.48|13460.48|9
1643867590000|2022-02-03 05:53:10|13581.1|13461.1|13580.6|13460.6|13581.1|13461.1|13580.6|13460.6|6
1643867600000|2022-02-03 05:53:20|13580.5|13460.5|13581.69|13461.69|13581.69|13461.69|13580.5|13460.5|10
1643867610000|2022-02-03 05:53:30|13581.55|13461.55|13602.18|13482.18|13602.18|13482.18|13581.55|13461.55|10
1643867620000|2022-02-03 05:53:40|13602.52|13482.52|13605.9|13485.9|13606.08|13486.08|13602.52|13482.52|10
1643867630000|2022-02-03 05:53:50|13605.46|13485.46|13605.99|13485.99|13606.48|13486.48|13604.89|13484.89|10
1643867640000|2022-02-03 05:54:00|13605.98|13485.98|13605.76|13485.76|13606.26|13486.26|13605.76|13485.76|10
1643867650000|2022-02-03 05:54:10|13606.03|13486.03|13607.56|13487.56|13607.56|13487.56|13606.03|13486.03|9
1643867660000|2022-02-03 05:54:20|13608.28|13488.28|13608.69|13488.69|13608.8|13488.8|13608.28|13488.28|10
1643867670000|2022-02-03 05:54:30|13608.76|13488.76|13611.41|13491.41|13611.41|13491.41|13608.76|13488.76|10
1643867680000|2022-02-03 05:54:40|13611.17|13491.17|13612.45|13492.45|13612.45|13492.45|13611.17|13491.17|10
1643867690000|2022-02-03 05:54:50|13612.35|13492.35|13613.2|13493.2|13614.05|13494.05|13612.35|13492.35|10
1643867700000|2022-02-03 05:55:00|13613.04|13493.04|13613.05|13493.05|13613.77|13493.77|13612.99|13492.99|10
1643867710000|2022-02-03 05:55:10|13612.73|13492.73|13616.7|13496.7|13616.7|13496.7|13612.73|13492.73|10
1643867720000|2022-02-03 05:55:20|13616.41|13496.41|13615.2|13495.2|13616.41|13496.41|13615.14|13495.14|9
1643867730000|2022-02-03 05:55:30|13615.09|13495.09|13614.63|13494.63|13615.09|13495.09|13614.63|13494.63|9
1643867740000|2022-02-03 05:55:40|13614.37|13494.37|13613.54|13493.54|13614.37|13494.37|13613.54|13493.54|10
1643867750000|2022-02-03 05:55:50|13614.22|13494.22|13614.01|13494.01|13614.35|13494.35|13613.9|13493.9|8
1643867760000|2022-02-03 05:56:00|13613.65|13493.65|13613.75|13493.75|13613.83|13493.83|13613.62|13493.62|8
1643867770000|2022-02-03 05:56:10|13613.59|13493.59|13612.36|13492.36|13613.59|13493.59|13612.36|13492.36|10
1643867780000|2022-02-03 05:56:20|13612.03|13492.03|13611.3|13491.3|13612.03|13492.03|13611.3|13491.3|10
1643867790000|2022-02-03 05:56:30|13610.9|13490.9|13609.35|13489.35|13611.11|13491.11|13609.35|13489.35|10
1643867800000|2022-02-03 05:56:40|13609.19|13489.19|13609.76|13489.76|13609.76|13489.76|13609.15|13489.15|9
1643867810000|2022-02-03 05:56:50|13609.67|13489.67|13609.51|13489.51|13610.32|13490.32|13609.25|13489.25|9
1643867820000|2022-02-03 05:57:00|13609.26|13489.26|13608.85|13488.85|13609.26|13489.26|13608.85|13488.85|8
1643867830000|2022-02-03 05:57:10|13608.7|13488.7|13608.02|13488.02|13608.99|13488.99|13608.02|13488.02|9
1643867840000|2022-02-03 05:57:20|13607.38|13487.38|13607.12|13487.12|13607.72|13487.72|13607.12|13487.12|10
1643867850000|2022-02-03 05:57:30|13607.13|13487.13|13611|13491|13611|13491|13607.07|13487.07|10
1643867860000|2022-02-03 05:57:40|13611.08|13491.08|13610.45|13490.45|13611.41|13491.41|13610.45|13490.45|9
1643867870000|2022-02-03 05:57:50|13610.42|13490.42|13609.27|13489.27|13610.46|13490.46|13609.27|13489.27|8
1643867880000|2022-02-03 05:58:00|13609.19|13489.19|13608.56|13488.56|13609.19|13489.19|13608.56|13488.56|9
1643867890000|2022-02-03 05:58:10|13608.64|13488.64|13609.23|13489.23|13609.23|13489.23|13608.59|13488.59|10
1643867900000|2022-02-03 05:58:20|13609.13|13489.13|13609.39|13489.39|13609.39|13489.39|13608.78|13488.78|10
1643867910000|2022-02-03 05:58:30|13609.17|13489.17|13608.49|13488.49|13609.39|13489.39|13608.26|13488.26|10
1643867920000|2022-02-03 05:58:40|13608.43|13488.43|13608|13488|13608.54|13488.54|13607.75|13487.75|8
1643867930000|2022-02-03 05:58:50|13608.4|13488.4|13608.8|13488.8|13608.8|13488.8|13608.4|13488.4|10
1643867940000|2022-02-03 05:59:00|13608.75|13488.75|13608.45|13488.45|13608.85|13488.85|13608.45|13488.45|8
1643867950000|2022-02-03 05:59:10|13607.71|13487.71|13605.41|13485.41|13607.71|13487.71|13605.41|13485.41|10
1643867960000|2022-02-03 05:59:20|13605.11|13485.11|13605.23|13485.23|13605.23|13485.23|13604.5|13484.5|10
1643867970000|2022-02-03 05:59:30|13605.59|13485.59|13605.63|13485.63|13605.69|13485.69|13605.35|13485.35|10
1643867980000|2022-02-03 05:59:40|13605.49|13485.49|13605.94|13485.94|13605.94|13485.94|13605.38|13485.38|8
1643867990000|2022-02-03 05:59:50|13605.98|13485.98|13606.69|13486.69|13607.18|13487.18|13605.98|13485.98|10
1643868000000|2022-02-03 06:00:00|13606.65|13486.65|13602.21|13482.21|13607.1|13487.1|13602.16|13482.16|10
1643868010000|2022-02-03 06:00:10|13600.91|13480.91|13597.18|13477.18|13600.91|13480.91|13597.18|13477.18|9
1643868020000|2022-02-03 06:00:20|13597.13|13477.13|13595.42|13475.42|13597.13|13477.13|13595.26|13475.26|9
1643868030000|2022-02-03 06:00:30|13595.36|13475.36|13595.29|13475.29|13595.75|13475.75|13595.05|13475.05|10
1643868040000|2022-02-03 06:00:40|13596.16|13476.16|13595.79|13475.79|13596.16|13476.16|13595.63|13475.63|9
1643868050000|2022-02-03 06:00:50|13595.83|13475.83|13595.66|13475.66|13596.22|13476.22|13595.6|13475.6|10
1643868060000|2022-02-03 06:01:00|13595.67|13475.67|13594.76|13474.76|13595.67|13475.67|13594.76|13474.76|9
1643868070000|2022-02-03 06:01:10|13594.81|13474.81|13593.42|13473.42|13594.86|13474.86|13593.06|13473.06|10
1643868080000|2022-02-03 06:01:20|13593.53|13473.53|13593.58|13473.58|13593.79|13473.79|13593.23|13473.23|9
1643868090000|2022-02-03 06:01:30|13593.6|13473.6|13594.57|13474.57|13594.76|13474.76|13593.58|13473.58|8
1643868100000|2022-02-03 06:01:40|13594.52|13474.52|13594.11|13474.11|13594.57|13474.57|13593.98|13473.98|8
1643868110000|2022-02-03 06:01:50|13594.25|13474.25|13594.2|13474.2|13594.62|13474.62|13594.2|13474.2|8
1643868120000|2022-02-03 06:02:00|13594.3|13474.3|13593.22|13473.22|13594.4|13474.4|13593.22|13473.22|10
1643868130000|2022-02-03 06:02:10|13593.17|13473.17|13591.35|13471.35|13593.17|13473.17|13591.35|13471.35|10
1643868140000|2022-02-03 06:02:20|13591.71|13471.71|13591.45|13471.45|13592.11|13472.11|13591.45|13471.45|10
1643868150000|2022-02-03 06:02:30|13591.62|13471.62|13591.84|13471.84|13592.28|13472.28|13591.62|13471.62|9
1643868160000|2022-02-03 06:02:40|13592.06|13472.06|13591.88|13471.88|13592.06|13472.06|13591.88|13471.88|10
1643868170000|2022-02-03 06:02:50|13591.92|13471.92|13591|13471|13592.39|13472.39|13590.99|13470.99|10
1643868180000|2022-02-03 06:03:00|13590.9|13470.9|13591.83|13471.83|13592.23|13472.23|13590.89|13470.89|10
1643868190000|2022-02-03 06:03:10|13591.86|13471.86|13591.97|13471.97|13592.09|13472.09|13591.86|13471.86|7
1643868200000|2022-02-03 06:03:20|13591.79|13471.79|13592.09|13472.09|13592.25|13472.25|13591.79|13471.79|9
1643868210000|2022-02-03 06:03:30|13594.07|13474.07|13595.6|13475.6|13595.91|13475.91|13594.07|13474.07|10
1643868220000|2022-02-03 06:03:40|13595.69|13475.69|13594.41|13474.41|13595.73|13475.73|13594.41|13474.41|10
1643868230000|2022-02-03 06:03:50|13594.11|13474.11|13593.76|13473.76|13594.13|13474.13|13593.76|13473.76|9
1643868240000|2022-02-03 06:04:00|13593.78|13473.78|13594.54|13474.54|13594.54|13474.54|13593.6|13473.6|9
1643868250000|2022-02-03 06:04:10|13594.53|13474.53|13593.93|13473.93|13594.65|13474.65|13593.79|13473.79|9
1643868260000|2022-02-03 06:04:20|13594.05|13474.05|13594.68|13474.68|13594.68|13474.68|13594.03|13474.03|9
1643868270000|2022-02-03 06:04:30|13594.58|13474.58|13594.36|13474.36|13594.62|13474.62|13594.27|13474.27|9
1643868280000|2022-02-03 06:04:40|13594.4|13474.4|13594.24|13474.24|13594.73|13474.73|13594.24|13474.24|9
1643868290000|2022-02-03 06:04:50|13594.32|13474.32|13593.82|13473.82|13594.39|13474.39|13593.82|13473.82|9
1643868300000|2022-02-03 06:05:00|13593.72|13473.72|13594.11|13474.11|13594.11|13474.11|13593.48|13473.48|10
1643868310000|2022-02-03 06:05:10|13594.08|13474.08|13592.01|13472.01|13594.22|13474.22|13592.01|13472.01|10
1643868320000|2022-02-03 06:05:20|13591.82|13471.82|13592.41|13472.41|13592.41|13472.41|13591.8|13471.8|9
1643868330000|2022-02-03 06:05:30|13592.48|13472.48|13593.16|13473.16|13593.16|13473.16|13592.48|13472.48|9
1643868340000|2022-02-03 06:05:40|13593.3|13473.3|13593.76|13473.76|13593.76|13473.76|13593.15|13473.15|10
1643868350000|2022-02-03 06:05:50|13593.74|13473.74|13594.67|13474.67|13594.67|13474.67|13593.22|13473.22|10
1643868360000|2022-02-03 06:06:00|13595.49|13475.49|13595.51|13475.51|13595.88|13475.88|13595.49|13475.49|9
1643868370000|2022-02-03 06:06:10|13595.52|13475.52|13595.69|13475.69|13595.78|13475.78|13595.16|13475.16|10
1643868380000|2022-02-03 06:06:20|13595.7|13475.7|13595.32|13475.32|13595.7|13475.7|13595.21|13475.21|10
1643868390000|2022-02-03 06:06:30|13594.97|13474.97|13595.36|13475.36|13595.4|13475.4|13594.37|13474.37|8
1643868400000|2022-02-03 06:06:40|13595.28|13475.28|13596.77|13476.77|13596.77|13476.77|13595.28|13475.28|10
1643868410000|2022-02-03 06:06:50|13597.26|13477.26|13597.29|13477.29|13597.56|13477.56|13596.86|13476.86|10
1643868420000|2022-02-03 06:07:00|13597.33|13477.33|13597.68|13477.68|13597.68|13477.68|13597.06|13477.06|10
1643868430000|2022-02-03 06:07:10|13597.76|13477.76|13598.46|13478.46|13598.46|13478.46|13597.76|13477.76|10
1643868440000|2022-02-03 06:07:20|13598.55|13478.55|13599.24|13479.24|13599.24|13479.24|13598.52|13478.52|9
1643868450000|2022-02-03 06:07:30|13599.26|13479.26|13599.72|13479.72|13599.8|13479.8|13599.26|13479.26|9
1643868460000|2022-02-03 06:07:40|13599.24|13479.24|13599.81|13479.81|13599.87|13479.87|13599.24|13479.24|10
1643868470000|2022-02-03 06:07:50|13599.71|13479.71|13600.02|13480.02|13600.23|13480.23|13599.71|13479.71|10
1643868480000|2022-02-03 06:08:00|13599.94|13479.94|13601.35|13481.35|13601.35|13481.35|13599.94|13479.94|10
1643868490000|2022-02-03 06:08:10|13601.33|13481.33|13601.52|13481.52|13601.75|13481.75|13601.31|13481.31|9
1643868500000|2022-02-03 06:08:20|13601.42|13481.42|13601.24|13481.24|13601.56|13481.56|13601.17|13481.17|10
1643868510000|2022-02-03 06:08:30|13601.8|13481.8|13600.03|13480.03|13602.21|13482.21|13600.03|13480.03|10
1643868520000|2022-02-03 06:08:40|13599.89|13479.89|13600.51|13480.51|13600.51|13480.51|13599.89|13479.89|9
1643868530000|2022-02-03 06:08:50|13600.45|13480.45|13601.19|13481.19|13601.19|13481.19|13599.96|13479.96|10
1643868540000|2022-02-03 06:09:00|13600.98|13480.98|13600.38|13480.38|13601.27|13481.27|13600.38|13480.38|10
1643868550000|2022-02-03 06:09:10|13599.95|13479.95|13598.66|13478.66|13599.95|13479.95|13598.66|13478.66|10
1643868560000|2022-02-03 06:09:20|13598.67|13478.67|13596.7|13476.7|13598.67|13478.67|13596.7|13476.7|10
1643868570000|2022-02-03 06:09:30|13596.72|13476.72|13595.48|13475.48|13596.72|13476.72|13595.48|13475.48|10
1643868580000|2022-02-03 06:09:40|13595.47|13475.47|13593.39|13473.39|13595.47|13475.47|13593.39|13473.39|10
1643868590000|2022-02-03 06:09:50|13593.11|13473.11|13591.38|13471.38|13593.63|13473.63|13591.38|13471.38|9
1643868600000|2022-02-03 06:10:00|13591.4|13471.4|13591.21|13471.21|13591.6|13471.6|13590.97|13470.97|9
1643868610000|2022-02-03 06:10:10|13591.07|13471.07|13590.37|13470.37|13591.26|13471.26|13590.37|13470.37|10
1643868620000|2022-02-03 06:10:20|13590.17|13470.17|13588.79|13468.79|13590.17|13470.17|13588.79|13468.79|10
1643868630000|2022-02-03 06:10:30|13588.78|13468.78|13587.09|13467.09|13588.78|13468.78|13587.09|13467.09|10
1643868640000|2022-02-03 06:10:40|13586.6|13466.6|13585.96|13465.96|13586.6|13466.6|13585.69|13465.69|10
1643868650000|2022-02-03 06:10:50|13586.15|13466.15|13582.94|13462.94|13586.36|13466.36|13582.79|13462.79|10
1643868660000|2022-02-03 06:11:00|13583.08|13463.08|13583.47|13463.47|13583.47|13463.47|13582.96|13462.96|8
1643868670000|2022-02-03 06:11:10|13583.51|13463.51|13583.81|13463.81|13583.95|13463.95|13583.47|13463.47|10
1643868680000|2022-02-03 06:11:20|13583.8|13463.8|13583.54|13463.54|13583.97|13463.97|13583.54|13463.54|8
1643868690000|2022-02-03 06:11:30|13583.87|13463.87|13584.51|13464.51|13584.51|13464.51|13583.87|13463.87|9
1643868700000|2022-02-03 06:11:40|13584.6|13464.6|13585.14|13465.14|13585.14|13465.14|13584.17|13464.17|10
1643868710000|2022-02-03 06:11:50|13585.2|13465.2|13588.93|13468.93|13588.93|13468.93|13585.2|13465.2|10
1643868720000|2022-02-03 06:12:00|13589.02|13469.02|13588.07|13468.07|13589.2|13469.2|13587.99|13467.99|10
1643868730000|2022-02-03 06:12:10|13587.92|13467.92|13588.9|13468.9|13588.9|13468.9|13587.66|13467.66|10
1643868740000|2022-02-03 06:12:20|13588.96|13468.96|13589.27|13469.27|13589.27|13469.27|13588.71|13468.71|10
1643868750000|2022-02-03 06:12:30|13589.06|13469.06|13587.48|13467.48|13589.28|13469.28|13587.48|13467.48|10
1643868760000|2022-02-03 06:12:40|13586.95|13466.95|13587.39|13467.39|13587.39|13467.39|13586.62|13466.62|8
1643868770000|2022-02-03 06:12:50|13587.42|13467.42|13586.84|13466.84|13587.75|13467.75|13586.84|13466.84|10
1643868780000|2022-02-03 06:13:00|13586.97|13466.97|13587.4|13467.4|13587.4|13467.4|13586.9|13466.9|9
1643868790000|2022-02-03 06:13:10|13587.42|13467.42|13588.65|13468.65|13588.66|13468.66|13587.42|13467.42|10
1643868800000|2022-02-03 06:13:20|13588.58|13468.58|13589.93|13469.93|13589.93|13469.93|13588.58|13468.58|9
1643868810000|2022-02-03 06:13:30|13590.26|13470.26|13589.49|13469.49|13590.33|13470.33|13589.49|13469.49|9
1643868820000|2022-02-03 06:13:40|13588.96|13468.96|13588.41|13468.41|13589.05|13469.05|13588.41|13468.41|8
1643868830000|2022-02-03 06:13:50|13588.53|13468.53|13589|13469|13589.11|13469.11|13588.53|13468.53|10
1643868840000|2022-02-03 06:14:00|13588.95|13468.95|13588.97|13468.97|13588.97|13468.97|13588.74|13468.74|9
1643868850000|2022-02-03 06:14:10|13589.01|13469.01|13589.13|13469.13|13589.51|13469.51|13588.84|13468.84|10
1643868860000|2022-02-03 06:14:20|13588.87|13468.87|13588.57|13468.57|13589.36|13469.36|13588.57|13468.57|8
1643868870000|2022-02-03 06:14:30|13588.77|13468.77|13590.4|13470.4|13590.52|13470.52|13588.77|13468.77|9
1643868880000|2022-02-03 06:14:40|13590.49|13470.49|13589.89|13469.89|13590.76|13470.76|13589.86|13469.86|10
1643868890000|2022-02-03 06:14:50|13590.14|13470.14|13590.44|13470.44|13590.5|13470.5|13590.14|13470.14|10
1643868900000|2022-02-03 06:15:00|13590.41|13470.41|13590.09|13470.09|13590.41|13470.41|13589.85|13469.85|10
1643868910000|2022-02-03 06:15:10|13590.14|13470.14|13591.02|13471.02|13591.06|13471.06|13590.14|13470.14|10
1643868920000|2022-02-03 06:15:20|13590.9|13470.9|13590.14|13470.14|13590.93|13470.93|13590.09|13470.09|9
1643868930000|2022-02-03 06:15:30|13590.13|13470.13|13590.32|13470.32|13590.38|13470.38|13589.95|13469.95|8
1643868940000|2022-02-03 06:15:40|13590.62|13470.62|13589.79|13469.79|13590.62|13470.62|13589.76|13469.76|9
1643868950000|2022-02-03 06:15:50|13589.67|13469.67|13588.65|13468.65|13589.67|13469.67|13588.65|13468.65|10
1643868960000|2022-02-03 06:16:00|13588.39|13468.39|13585.15|13465.15|13588.49|13468.49|13585.15|13465.15|10
1643868970000|2022-02-03 06:16:10|13584.17|13464.17|13579.81|13459.81|13584.17|13464.17|13579.81|13459.81|10
1643868980000|2022-02-03 06:16:20|13579.14|13459.14|13568.57|13448.57|13579.15|13459.15|13568.57|13448.57|10
1643868990000|2022-02-03 06:16:30|13567.4|13447.4|13564.41|13444.41|13567.4|13447.4|13564.18|13444.18|10
1643869000000|2022-02-03 06:16:40|13564.5|13444.5|13564.3|13444.3|13564.97|13444.97|13564.14|13444.14|10
1643869010000|2022-02-03 06:16:50|13564|13444|13557.87|13437.87|13564|13444|13557.87|13437.87|10
1643869020000|2022-02-03 06:17:00|13557.93|13437.93|13554.28|13434.28|13557.93|13437.93|13554.28|13434.28|10
1643869030000|2022-02-03 06:17:10|13553.75|13433.75|13552.77|13432.77|13553.75|13433.75|13552.52|13432.52|10
1643869040000|2022-02-03 06:17:20|13551.88|13431.88|13551.24|13431.24|13552.29|13432.29|13551.24|13431.24|10
1643869050000|2022-02-03 06:17:30|13551.32|13431.32|13550.76|13430.76|13551.44|13431.44|13550.41|13430.41|8
1643869060000|2022-02-03 06:17:40|13550.38|13430.38|13550.84|13430.84|13551.3|13431.3|13550.38|13430.38|10
1643869070000|2022-02-03 06:17:50|13550.79|13430.79|13551.6|13431.6|13551.67|13431.67|13550.79|13430.79|10
1643869080000|2022-02-03 06:18:00|13551.4|13431.4|13551.11|13431.11|13551.51|13431.51|13550.97|13430.97|9
1643869090000|2022-02-03 06:18:10|13551.1|13431.1|13550.99|13430.99|13551.6|13431.6|13550.92|13430.92|10
1643869100000|2022-02-03 06:18:20|13551.31|13431.31|13550.47|13430.47|13551.31|13431.31|13550.4|13430.4|9
1643869110000|2022-02-03 06:18:30|13550.66|13430.66|13553.24|13433.24|13553.24|13433.24|13550.3|13430.3|10
1643869120000|2022-02-03 06:18:40|13553.49|13433.49|13554.71|13434.71|13554.71|13434.71|13553.49|13433.49|10
1643869130000|2022-02-03 06:18:50|13554.77|13434.77|13554.37|13434.37|13555.32|13435.32|13554.37|13434.37|9
1643869140000|2022-02-03 06:19:00|13554.42|13434.42|13556.69|13436.69|13556.69|13436.69|13554.42|13434.42|10
1643869150000|2022-02-03 06:19:10|13555.95|13435.95|13556.1|13436.1|13556.1|13436.1|13555.78|13435.78|9
1643869160000|2022-02-03 06:19:20|13555.99|13435.99|13555.07|13435.07|13555.99|13435.99|13555.07|13435.07|10
1643869170000|2022-02-03 06:19:30|13554.92|13434.92|13554.78|13434.78|13554.96|13434.96|13554.42|13434.42|8
1643869180000|2022-02-03 06:19:40|13554.7|13434.7|13554.44|13434.44|13554.87|13434.87|13553.94|13433.94|10
1643869190000|2022-02-03 06:19:50|13554.62|13434.62|13553.67|13433.67|13554.74|13434.74|13553.67|13433.67|9
1643869200000|2022-02-03 06:20:00|13553.66|13433.66|13552.74|13432.74|13553.83|13433.83|13552.74|13432.74|9
1643869210000|2022-02-03 06:20:10|13552.78|13432.78|13551.35|13431.35|13552.78|13432.78|13551.19|13431.19|10
1643869220000|2022-02-03 06:20:20|13551.37|13431.37|13551.24|13431.24|13551.61|13431.61|13551.06|13431.06|10
1643869230000|2022-02-03 06:20:30|13551.47|13431.47|13552.87|13432.87|13553.04|13433.04|13551.47|13431.47|10
1643869240000|2022-02-03 06:20:40|13552.93|13432.93|13551.94|13431.94|13553.46|13433.46|13551.94|13431.94|10
1643869250000|2022-02-03 06:20:50|13551.69|13431.69|13550.93|13430.93|13551.92|13431.92|13550.93|13430.93|8
1643869260000|2022-02-03 06:21:00|13550.84|13430.84|13550.33|13430.33|13550.84|13430.84|13550.16|13430.16|9
1643869270000|2022-02-03 06:21:10|13550.39|13430.39|13550.3|13430.3|13550.41|13430.41|13550.04|13430.04|10
1643869280000|2022-02-03 06:21:20|13550.17|13430.17|13548.9|13428.9|13550.17|13430.17|13548.79|13428.79|9
1643869290000|2022-02-03 06:21:30|13549.27|13429.27|13549.57|13429.57|13550.31|13430.31|13549.09|13429.09|9
1643869300000|2022-02-03 06:21:40|13549|13429|13549.6|13429.6|13550.41|13430.41|13549|13429|10
1643869310000|2022-02-03 06:21:50|13549.46|13429.46|13550.32|13430.32|13550.73|13430.73|13549.37|13429.37|9
1643869320000|2022-02-03 06:22:00|13550.3|13430.3|13548.7|13428.7|13550.3|13430.3|13548.7|13428.7|10
1643869330000|2022-02-03 06:22:10|13548.94|13428.94|13543.25|13423.25|13549.06|13429.06|13543.25|13423.25|10
1643869340000|2022-02-03 06:22:20|13542.21|13422.21|13539.7|13419.7|13542.21|13422.21|13539.7|13419.7|10
1643869350000|2022-02-03 06:22:30|13539.43|13419.43|13536.29|13416.29|13539.43|13419.43|13536.29|13416.29|10
1643869360000|2022-02-03 06:22:40|13536.01|13416.01|13536.97|13416.97|13536.99|13416.99|13535.9|13415.9|10
1643869370000|2022-02-03 06:22:50|13536.4|13416.4|13535.82|13415.82|13536.4|13416.4|13535.37|13415.37|10
1643869380000|2022-02-03 06:23:00|13535.49|13415.49|13535.66|13415.66|13535.84|13415.84|13535.32|13415.32|10
1643869390000|2022-02-03 06:23:10|13535.57|13415.57|13534.93|13414.93|13535.57|13415.57|13534.67|13414.67|10
1643869400000|2022-02-03 06:23:20|13534.5|13414.5|13534.74|13414.74|13534.74|13414.74|13534.24|13414.24|10
1643869410000|2022-02-03 06:23:30|13534.51|13414.51|13532.57|13412.57|13534.51|13414.51|13532.57|13412.57|10
1643869420000|2022-02-03 06:23:40|13532.34|13412.34|13531.01|13411.01|13532.34|13412.34|13530.45|13410.45|9
1643869430000|2022-02-03 06:23:50|13530.62|13410.62|13530.62|13410.62|13530.82|13410.82|13530.43|13410.43|9
1643869440000|2022-02-03 06:24:00|13530.49|13410.49|13530.64|13410.64|13530.64|13410.64|13530.12|13410.12|10
1643869450000|2022-02-03 06:24:10|13530.85|13410.85|13530.54|13410.54|13531.2|13411.2|13530.22|13410.22|10
1643869460000|2022-02-03 06:24:20|13530.43|13410.43|13530.41|13410.41|13530.7|13410.7|13530.04|13410.04|10
1643869470000|2022-02-03 06:24:30|13530.54|13410.54|13530.61|13410.61|13530.61|13410.61|13530.25|13410.25|9
1643869480000|2022-02-03 06:24:40|13530.55|13410.55|13532.91|13412.91|13532.91|13412.91|13530.55|13410.55|10
1643869490000|2022-02-03 06:24:50|13533.38|13413.38|13534.31|13414.31|13534.31|13414.31|13533.36|13413.36|9
1643869500000|2022-02-03 06:25:00|13534.35|13414.35|13536.09|13416.09|13536.09|13416.09|13534.35|13414.35|10
1643869510000|2022-02-03 06:25:10|13536.15|13416.15|13536.4|13416.4|13537.15|13417.15|13536.1|13416.1|9
1643869520000|2022-02-03 06:25:20|13536.45|13416.45|13536.84|13416.84|13536.84|13416.84|13536.17|13416.17|10
1643869530000|2022-02-03 06:25:30|13536.87|13416.87|13537.95|13417.95|13537.95|13417.95|13536.87|13416.87|9
1643869540000|2022-02-03 06:25:40|13537.77|13417.77|13540.51|13420.51|13540.51|13420.51|13537.77|13417.77|10
1643869550000|2022-02-03 06:25:50|13540.54|13420.54|13541.69|13421.69|13541.69|13421.69|13540.54|13420.54|10
1643869560000|2022-02-03 06:26:00|13541.59|13421.59|13540.06|13420.06|13541.59|13421.59|13540.06|13420.06|9
1643869570000|2022-02-03 06:26:10|13539.97|13419.97|13539.56|13419.56|13540.22|13420.22|13539.56|13419.56|10
1643869580000|2022-02-03 06:26:20|13539.62|13419.62|13538.38|13418.38|13540|13420|13538.38|13418.38|10
1643869590000|2022-02-03 06:26:30|13538.84|13418.84|13537.8|13417.8|13539.01|13419.01|13537.8|13417.8|9
1643869600000|2022-02-03 06:26:40|13537.79|13417.79|13534.98|13414.98|13537.79|13417.79|13534.98|13414.98|10
1643869610000|2022-02-03 06:26:50|13534.44|13414.44|13534.16|13414.16|13534.54|13414.54|13534.16|13414.16|10
1643869620000|2022-02-03 06:27:00|13534.17|13414.17|13533.59|13413.59|13534.17|13414.17|13533.55|13413.55|9
1643869630000|2022-02-03 06:27:10|13533.5|13413.5|13533.54|13413.54|13533.55|13413.55|13533.22|13413.22|10
1643869640000|2022-02-03 06:27:20|13533.45|13413.45|13533.86|13413.86|13533.86|13413.86|13533.08|13413.08|8
1643869650000|2022-02-03 06:27:30|13533.88|13413.88|13532.09|13412.09|13533.88|13413.88|13532.09|13412.09|10
1643869660000|2022-02-03 06:27:40|13531.6|13411.6|13530.41|13410.41|13531.6|13411.6|13529.05|13409.05|10
1643869670000|2022-02-03 06:27:50|13530.12|13410.12|13529.98|13409.98|13530.78|13410.78|13529.98|13409.98|10
1643869680000|2022-02-03 06:28:00|13530.26|13410.26|13529.92|13409.92|13530.26|13410.26|13529.8|13409.8|8
1643869690000|2022-02-03 06:28:10|13529.91|13409.91|13530.21|13410.21|13530.21|13410.21|13529.71|13409.71|9
1643869700000|2022-02-03 06:28:20|13530.27|13410.27|13530.5|13410.5|13530.65|13410.65|13530.27|13410.27|10
1643869710000|2022-02-03 06:28:30|13530.45|13410.45|13530.58|13410.58|13530.68|13410.68|13530.45|13410.45|10
1643869720000|2022-02-03 06:28:40|13530.89|13410.89|13532.55|13412.55|13532.76|13412.76|13530.89|13410.89|10
1643869730000|2022-02-03 06:28:50|13532.65|13412.65|13531.57|13411.57|13533.41|13413.41|13531.57|13411.57|10
1643869740000|2022-02-03 06:29:00|13531.99|13411.99|13530.89|13410.89|13531.99|13411.99|13530.7|13410.7|10
1643869750000|2022-02-03 06:29:10|13530.59|13410.59|13526.5|13406.5|13530.59|13410.59|13526.5|13406.5|10
1643869760000|2022-02-03 06:29:20|13526.34|13406.34|13525.8|13405.8|13526.47|13406.47|13525.8|13405.8|10
1643869770000|2022-02-03 06:29:30|13525.79|13405.79|13526.3|13406.3|13526.7|13406.7|13525.66|13405.66|10
1643869780000|2022-02-03 06:29:40|13526.07|13406.07|13524.97|13404.97|13526.07|13406.07|13524.79|13404.79|10
1643869790000|2022-02-03 06:29:50|13525.23|13405.23|13525.52|13405.52|13525.6|13405.6|13525.23|13405.23|10
1643869800000|2022-02-03 06:30:00|13525.43|13405.43|13525.5|13405.5|13525.51|13405.51|13525.24|13405.24|10
1643869810000|2022-02-03 06:30:10|13524.93|13404.93|13525.73|13405.73|13525.73|13405.73|13524.38|13404.38|10
1643869820000|2022-02-03 06:30:20|13525.96|13405.96|13527.31|13407.31|13527.42|13407.42|13525.96|13405.96|10
1643869830000|2022-02-03 06:30:30|13527.38|13407.38|13528.49|13408.49|13528.59|13408.59|13527.37|13407.37|10
1643869840000|2022-02-03 06:30:40|13528.99|13408.99|13529.5|13409.5|13529.5|13409.5|13528.48|13408.48|10
1643869850000|2022-02-03 06:30:50|13529.8|13409.8|13533.58|13413.58|13533.58|13413.58|13529.8|13409.8|10
1643869860000|2022-02-03 06:31:00|13533.91|13413.91|13536.02|13416.02|13536.64|13416.64|13533.91|13413.91|10
1643869870000|2022-02-03 06:31:10|13536.07|13416.07|13537.63|13417.63|13537.63|13417.63|13535.59|13415.59|10
1643869880000|2022-02-03 06:31:20|13538.2|13418.2|13540.69|13420.69|13540.69|13420.69|13538.2|13418.2|10
1643869890000|2022-02-03 06:31:30|13540.82|13420.82|13545.23|13425.23|13545.23|13425.23|13540.82|13420.82|10
1643869900000|2022-02-03 06:31:40|13545.75|13425.75|13548.72|13428.72|13548.72|13428.72|13545.45|13425.45|10
1643869910000|2022-02-03 06:31:50|13548.84|13428.84|13549.98|13429.98|13549.98|13429.98|13548.84|13428.84|10
1643869920000|2022-02-03 06:32:00|13549.8|13429.8|13548.65|13428.65|13550.19|13430.19|13548.37|13428.37|10
1643869930000|2022-02-03 06:32:10|13548.58|13428.58|13550.29|13430.29|13550.29|13430.29|13548.58|13428.58|9
1643869940000|2022-02-03 06:32:20|13550.37|13430.37|13551.16|13431.16|13551.22|13431.22|13550.3|13430.3|9
1643869950000|2022-02-03 06:32:30|13551.26|13431.26|13551.5|13431.5|13551.5|13431.5|13550.99|13430.99|10
1643869960000|2022-02-03 06:32:40|13551.63|13431.63|13552.84|13432.84|13552.84|13432.84|13551.63|13431.63|8
1643869970000|2022-02-03 06:32:50|13552.8|13432.8|13551.69|13431.69|13552.97|13432.97|13551.69|13431.69|10
1643869980000|2022-02-03 06:33:00|13551.66|13431.66|13551.02|13431.02|13551.66|13431.66|13551.01|13431.01|8
1643869990000|2022-02-03 06:33:10|13550.47|13430.47|13549.81|13429.81|13550.56|13430.56|13549.81|13429.81|9
1643870000000|2022-02-03 06:33:20|13549.6|13429.6|13549.62|13429.62|13549.68|13429.68|13549.14|13429.14|8
1643870010000|2022-02-03 06:33:30|13549.67|13429.67|13550.51|13430.51|13550.61|13430.61|13549.64|13429.64|9
1643870020000|2022-02-03 06:33:40|13550.97|13430.97|13550.65|13430.65|13551.24|13431.24|13550.62|13430.62|10
1643870030000|2022-02-03 06:33:50|13550.57|13430.57|13549.77|13429.77|13550.59|13430.59|13549.77|13429.77|9
1643870040000|2022-02-03 06:34:00|13549.55|13429.55|13547.37|13427.37|13549.55|13429.55|13547.04|13427.04|10
1643870050000|2022-02-03 06:34:10|13547.38|13427.38|13548.48|13428.48|13548.48|13428.48|13547.38|13427.38|9
1643870060000|2022-02-03 06:34:20|13548.47|13428.47|13546.53|13426.53|13548.47|13428.47|13546.53|13426.53|9
1643870070000|2022-02-03 06:34:30|13547.86|13427.86|13546.9|13426.9|13547.86|13427.86|13546.7|13426.7|10
1643870080000|2022-02-03 06:34:40|13547.23|13427.23|13548.73|13428.73|13548.73|13428.73|13547.23|13427.23|10
1643870090000|2022-02-03 06:34:50|13548.81|13428.81|13550.02|13430.02|13550.19|13430.19|13548.81|13428.81|10
1643870100000|2022-02-03 06:35:00|13550.15|13430.15|13549.3|13429.3|13550.22|13430.22|13549.05|13429.05|10
1643870110000|2022-02-03 06:35:10|13549.27|13429.27|13550.79|13430.79|13550.79|13430.79|13549.27|13429.27|10
1643870120000|2022-02-03 06:35:20|13551.26|13431.26|13551.07|13431.07|13551.74|13431.74|13551.07|13431.07|10
1643870130000|2022-02-03 06:35:30|13551.12|13431.12|13545.83|13425.83|13551.12|13431.12|13545.83|13425.83|10
1643870140000|2022-02-03 06:35:40|13545.75|13425.75|13545.38|13425.38|13545.75|13425.75|13545.14|13425.14|10
1643870150000|2022-02-03 06:35:50|13545.15|13425.15|13543.36|13423.36|13545.15|13425.15|13543.36|13423.36|10
1643870160000|2022-02-03 06:36:00|13543.79|13423.79|13545.15|13425.15|13545.33|13425.33|13543.79|13423.79|10
1643870170000|2022-02-03 06:36:10|13545.1|13425.1|13545.31|13425.31|13545.31|13425.31|13544.51|13424.51|10
1643870180000|2022-02-03 06:36:20|13545.35|13425.35|13546.4|13426.4|13546.62|13426.62|13545.35|13425.35|10
1643870190000|2022-02-03 06:36:30|13546.79|13426.79|13549.18|13429.18|13549.18|13429.18|13546.79|13426.79|9
1643870200000|2022-02-03 06:36:40|13549.26|13429.26|13549.76|13429.76|13550|13430|13549.26|13429.26|10
1643870210000|2022-02-03 06:36:50|13549.75|13429.75|13549.23|13429.23|13550.14|13430.14|13549.23|13429.23|9
1643870220000|2022-02-03 06:37:00|13549.19|13429.19|13549.59|13429.59|13549.64|13429.64|13549.19|13429.19|10
1643870230000|2022-02-03 06:37:10|13549.74|13429.74|13551.51|13431.51|13551.51|13431.51|13549.74|13429.74|10
1643870240000|2022-02-03 06:37:20|13551.1|13431.1|13553.08|13433.08|13553.08|13433.08|13550.91|13430.91|8
1643870250000|2022-02-03 06:37:30|13553.16|13433.16|13552.95|13432.95|13553.88|13433.88|13552.95|13432.95|9
1643870260000|2022-02-03 06:37:40|13553.19|13433.19|13552.7|13432.7|13553.2|13433.2|13552.69|13432.69|10
1643870270000|2022-02-03 06:37:50|13552.27|13432.27|13549.72|13429.72|13552.27|13432.27|13549.53|13429.53|9
1643870280000|2022-02-03 06:38:00|13549.51|13429.51|13549.02|13429.02|13549.51|13429.51|13548.94|13428.94|10
1643870290000|2022-02-03 06:38:10|13548.94|13428.94|13548.86|13428.86|13549.21|13429.21|13548.86|13428.86|9
1643870300000|2022-02-03 06:38:20|13548.81|13428.81|13548.17|13428.17|13548.81|13428.81|13548.17|13428.17|9
1643870310000|2022-02-03 06:38:30|13548.15|13428.15|13547.06|13427.06|13548.15|13428.15|13547.06|13427.06|10
1643870320000|2022-02-03 06:38:40|13546.95|13426.95|13545.89|13425.89|13546.95|13426.95|13545.83|13425.83|10
1643870330000|2022-02-03 06:38:50|13545.85|13425.85|13545.52|13425.52|13546.29|13426.29|13545.47|13425.47|10
1643870340000|2022-02-03 06:39:00|13545.54|13425.54|13545.04|13425.04|13545.54|13425.54|13544.45|13424.45|10
1643870350000|2022-02-03 06:39:10|13545.02|13425.02|13543.1|13423.1|13545.02|13425.02|13543.09|13423.09|10
1643870360000|2022-02-03 06:39:20|13542.94|13422.94|13542.87|13422.87|13543.21|13423.21|13542.74|13422.74|10
1643870370000|2022-02-03 06:39:30|13542.96|13422.96|13542.62|13422.62|13543.14|13423.14|13542.15|13422.15|8
1643870380000|2022-02-03 06:39:40|13542.65|13422.65|13539.61|13419.61|13542.65|13422.65|13539.32|13419.32|10
1643870390000|2022-02-03 06:39:50|13539.91|13419.91|13539.16|13419.16|13539.99|13419.99|13538.77|13418.77|10
1643870400000|2022-02-03 06:40:00|13539.18|13419.18|13540.44|13420.44|13540.75|13420.75|13539.07|13419.07|10
1643870410000|2022-02-03 06:40:10|13540.77|13420.77|13543.01|13423.01|13543.01|13423.01|13540.77|13420.77|10
1643870420000|2022-02-03 06:40:20|13543.02|13423.02|13544.72|13424.72|13544.73|13424.73|13542.64|13422.64|10
1643870430000|2022-02-03 06:40:30|13544.7|13424.7|13544.83|13424.83|13545.45|13425.45|13544.6|13424.6|10
1643870440000|2022-02-03 06:40:40|13544.9|13424.9|13544.22|13424.22|13545.01|13425.01|13544.22|13424.22|10
1643870450000|2022-02-03 06:40:50|13544.67|13424.67|13545.66|13425.66|13545.67|13425.67|13544.67|13424.67|9
1643870460000|2022-02-03 06:41:00|13545.57|13425.57|13547.64|13427.64|13547.64|13427.64|13545.57|13425.57|9
1643870470000|2022-02-03 06:41:10|13548.33|13428.33|13548.73|13428.73|13549.64|13429.64|13548.33|13428.33|10
1643870480000|2022-02-03 06:41:20|13548.48|13428.48|13552.06|13432.06|13552.06|13432.06|13548.48|13428.48|10
1643870490000|2022-02-03 06:41:30|13552.65|13432.65|13553.12|13433.12|13553.97|13433.97|13552.65|13432.65|10
1643870500000|2022-02-03 06:41:40|13552.78|13432.78|13553.07|13433.07|13553.1|13433.1|13552.78|13432.78|9
1643870510000|2022-02-03 06:41:50|13553.08|13433.08|13553.65|13433.65|13553.65|13433.65|13553.08|13433.08|8
1643870520000|2022-02-03 06:42:00|13553.61|13433.61|13553.55|13433.55|13553.61|13433.61|13553.06|13433.06|8
1643870530000|2022-02-03 06:42:10|13553.61|13433.61|13555.21|13435.21|13555.27|13435.27|13553.53|13433.53|10
1643870540000|2022-02-03 06:42:20|13555.22|13435.22|13555.2|13435.2|13555.63|13435.63|13555.1|13435.1|10
1643870550000|2022-02-03 06:42:30|13555.22|13435.22|13556.42|13436.42|13556.42|13436.42|13555.22|13435.22|10
1643870560000|2022-02-03 06:42:40|13556.6|13436.6|13557.75|13437.75|13557.86|13437.86|13556.6|13436.6|10
1643870570000|2022-02-03 06:42:50|13558.01|13438.01|13558|13438|13558.21|13438.21|13557.56|13437.56|10
1643870580000|2022-02-03 06:43:00|13558.13|13438.13|13558.03|13438.03|13558.33|13438.33|13557.89|13437.89|10
1643870590000|2022-02-03 06:43:10|13557.7|13437.7|13558.49|13438.49|13558.5|13438.5|13557.7|13437.7|8
1643870600000|2022-02-03 06:43:20|13558.5|13438.5|13559.05|13439.05|13559.05|13439.05|13558.43|13438.43|10
1643870610000|2022-02-03 06:43:30|13559.06|13439.06|13559.65|13439.65|13559.78|13439.78|13559.06|13439.06|10
1643870620000|2022-02-03 06:43:40|13559.43|13439.43|13559.55|13439.55|13559.77|13439.77|13559.43|13439.43|9
1643870630000|2022-02-03 06:43:50|13559.67|13439.67|13560.54|13440.54|13560.67|13440.67|13559.1|13439.1|9
1643870640000|2022-02-03 06:44:00|13560.5|13440.5|13563.2|13443.2|13563.2|13443.2|13560.5|13440.5|10
1643870650000|2022-02-03 06:44:10|13563.93|13443.93|13563.86|13443.86|13564.12|13444.12|13563.6|13443.6|10
1643870660000|2022-02-03 06:44:20|13563.58|13443.58|13562.05|13442.05|13563.81|13443.81|13562.05|13442.05|10
1643870670000|2022-02-03 06:44:30|13561.44|13441.44|13563.49|13443.49|13563.49|13443.49|13561.39|13441.39|10
1643870680000|2022-02-03 06:44:40|13563.03|13443.03|13563.44|13443.44|13563.53|13443.53|13562.99|13442.99|10
1643870690000|2022-02-03 06:44:50|13563.22|13443.22|13563.58|13443.58|13563.68|13443.68|13562.82|13442.82|9
1643870700000|2022-02-03 06:45:00|13563.4|13443.4|13563.16|13443.16|13563.52|13443.52|13562.97|13442.97|10
1643870710000|2022-02-03 06:45:10|13563.43|13443.43|13563.35|13443.35|13564.21|13444.21|13563.35|13443.35|9
1643870720000|2022-02-03 06:45:20|13563.31|13443.31|13563.14|13443.14|13563.31|13443.31|13563.04|13443.04|8
1643870730000|2022-02-03 06:45:30|13562.72|13442.72|13563.39|13443.39|13563.41|13443.41|13562.52|13442.52|9
1643870740000|2022-02-03 06:45:40|13563.65|13443.65|13564.43|13444.43|13564.43|13444.43|13563.65|13443.65|8
1643870750000|2022-02-03 06:45:50|13564.54|13444.54|13564.95|13444.95|13564.95|13444.95|13564.54|13444.54|9
1643870760000|2022-02-03 06:46:00|13565.01|13445.01|13564.7|13444.7|13565.64|13445.64|13564.64|13444.64|10
1643870770000|2022-02-03 06:46:10|13564.71|13444.71|13562.62|13442.62|13564.71|13444.71|13562.62|13442.62|8
1643870780000|2022-02-03 06:46:20|13562.6|13442.6|13564.68|13444.68|13564.68|13444.68|13562.6|13442.6|9
1643870790000|2022-02-03 06:46:30|13564.66|13444.66|13564.16|13444.16|13564.66|13444.66|13563.78|13443.78|9
1643870800000|2022-02-03 06:46:40|13564.24|13444.24|13564.97|13444.97|13564.97|13444.97|13564.24|13444.24|9
1643870810000|2022-02-03 06:46:50|13565.46|13445.46|13564.8|13444.8|13565.63|13445.63|13564.8|13444.8|9
1643870820000|2022-02-03 06:47:00|13565.11|13445.11|13565.36|13445.36|13565.51|13445.51|13565.11|13445.11|9
1643870830000|2022-02-03 06:47:10|13565.29|13445.29|13565.23|13445.23|13565.72|13445.72|13565.22|13445.22|7
1643870840000|2022-02-03 06:47:20|13565.26|13445.26|13565.54|13445.54|13565.54|13445.54|13565.25|13445.25|8
1643870850000|2022-02-03 06:47:30|13565.43|13445.43|13566.13|13446.13|13566.13|13446.13|13565.43|13445.43|10
1643870860000|2022-02-03 06:47:40|13566.37|13446.37|13565.55|13445.55|13566.7|13446.7|13565.55|13445.55|9
1643870870000|2022-02-03 06:47:50|13565.5|13445.5|13565.57|13445.57|13565.72|13445.72|13565.45|13445.45|8
1643870880000|2022-02-03 06:48:00|13565.46|13445.46|13565.65|13445.65|13565.77|13445.77|13565.44|13445.44|10
1643870890000|2022-02-03 06:48:10|13565.4|13445.4|13565.7|13445.7|13565.7|13445.7|13565.3|13445.3|9
1643870900000|2022-02-03 06:48:20|13565.17|13445.17|13566.36|13446.36|13566.36|13446.36|13565.17|13445.17|10
1643870910000|2022-02-03 06:48:30|13566.39|13446.39|13566.67|13446.67|13566.87|13446.87|13566.39|13446.39|6
1643870920000|2022-02-03 06:48:40|13566.68|13446.68|13566.45|13446.45|13566.93|13446.93|13566.45|13446.45|8
1643870930000|2022-02-03 06:48:50|13566.59|13446.59|13567.07|13447.07|13567.07|13447.07|13566.47|13446.47|10
1643870940000|2022-02-03 06:49:00|13567.11|13447.11|13569.81|13449.81|13569.81|13449.81|13567.11|13447.11|10
1643870950000|2022-02-03 06:49:10|13569.88|13449.88|13572.13|13452.13|13572.13|13452.13|13569.88|13449.88|10
1643870960000|2022-02-03 06:49:20|13572.1|13452.1|13572.07|13452.07|13572.32|13452.32|13571.34|13451.34|10
1643870970000|2022-02-03 06:49:30|13572.24|13452.24|13575.19|13455.19|13575.19|13455.19|13572.24|13452.24|10
1643870980000|2022-02-03 06:49:40|13575.14|13455.14|13575.71|13455.71|13575.87|13455.87|13574.23|13454.23|10
1643870990000|2022-02-03 06:49:50|13575.87|13455.87|13576.47|13456.47|13576.47|13456.47|13575.87|13455.87|10
1643871000000|2022-02-03 06:50:00|13576.33|13456.33|13576.52|13456.52|13577.13|13457.13|13576.33|13456.33|10
1643871010000|2022-02-03 06:50:10|13577.01|13457.01|13576.87|13456.87|13577.23|13457.23|13576.35|13456.35|10
1643871020000|2022-02-03 06:50:20|13577.21|13457.21|13577.03|13457.03|13577.44|13457.44|13576.97|13456.97|10
1643871030000|2022-02-03 06:50:30|13577.1|13457.1|13576.75|13456.75|13577.64|13457.64|13576.75|13456.75|9
1643871040000|2022-02-03 06:50:40|13576.56|13456.56|13576.39|13456.39|13576.65|13456.65|13576.25|13456.25|10
1643871050000|2022-02-03 06:50:50|13576.35|13456.35|13576.38|13456.38|13576.78|13456.78|13576.35|13456.35|8
1643871060000|2022-02-03 06:51:00|13576.48|13456.48|13576.16|13456.16|13576.48|13456.48|13576.16|13456.16|5
1643871070000|2022-02-03 06:51:10|13576.25|13456.25|13575.81|13455.81|13576.25|13456.25|13575.76|13455.76|9
1643871080000|2022-02-03 06:51:20|13575.74|13455.74|13574.42|13454.42|13575.74|13455.74|13574.2|13454.2|10
1643871090000|2022-02-03 06:51:30|13574.32|13454.32|13573.31|13453.31|13574.32|13454.32|13573.31|13453.31|9
1643871100000|2022-02-03 06:51:40|13572.99|13452.99|13571.14|13451.14|13573.1|13453.1|13571.08|13451.08|10
1643871110000|2022-02-03 06:51:50|13571.28|13451.28|13570.85|13450.85|13571.39|13451.39|13570.36|13450.36|9
1643871120000|2022-02-03 06:52:00|13570.83|13450.83|13572.4|13452.4|13572.4|13452.4|13570.83|13450.83|8
1643871130000|2022-02-03 06:52:10|13572.31|13452.31|13572.28|13452.28|13572.34|13452.34|13572.02|13452.02|7
1643871140000|2022-02-03 06:52:20|13571.66|13451.66|13571.39|13451.39|13571.97|13451.97|13571.39|13451.39|6
1643871150000|2022-02-03 06:52:30|13571.41|13451.41|13572.31|13452.31|13572.31|13452.31|13571.29|13451.29|9
1643871160000|2022-02-03 06:52:40|13572.16|13452.16|13573.66|13453.66|13573.66|13453.66|13572.16|13452.16|9
1643871170000|2022-02-03 06:52:50|13573.99|13453.99|13575.21|13455.21|13575.21|13455.21|13573.99|13453.99|10
1643871180000|2022-02-03 06:53:00|13575.22|13455.22|13575.47|13455.47|13575.47|13455.47|13575.18|13455.18|9
1643871190000|2022-02-03 06:53:10|13575.5|13455.5|13574.84|13454.84|13575.78|13455.78|13574.83|13454.83|9
1643871200000|2022-02-03 06:53:20|13574.83|13454.83|13574.36|13454.36|13574.83|13454.83|13574.36|13454.36|7
1643871210000|2022-02-03 06:53:30|13574.26|13454.26|13574.58|13454.58|13574.58|13454.58|13574.23|13454.23|7
1643871220000|2022-02-03 06:53:40|13574.56|13454.56|13574.91|13454.91|13575.37|13455.37|13574.56|13454.56|10
1643871230000|2022-02-03 06:53:50|13574.95|13454.95|13575.87|13455.87|13575.87|13455.87|13574.95|13454.95|10
1643871240000|2022-02-03 06:54:00|13575.71|13455.71|13575.74|13455.74|13575.89|13455.89|13575.66|13455.66|8
1643871250000|2022-02-03 06:54:10|13575.84|13455.84|13575.77|13455.77|13575.84|13455.84|13575.4|13455.4|9
1643871260000|2022-02-03 06:54:20|13575.76|13455.76|13575.6|13455.6|13575.77|13455.77|13575.48|13455.48|7
1643871270000|2022-02-03 06:54:30|13575.57|13455.57|13576.1|13456.1|13576.1|13456.1|13575.47|13455.47|7
1643871280000|2022-02-03 06:54:40|13576.09|13456.09|13575.74|13455.74|13576.09|13456.09|13575.71|13455.71|10
1643871290000|2022-02-03 06:54:50|13575.89|13455.89|13576.31|13456.31|13576.31|13456.31|13575.89|13455.89|9
1643871300000|2022-02-03 06:55:00|13576.35|13456.35|13576.53|13456.53|13576.58|13456.58|13576.3|13456.3|9
1643871310000|2022-02-03 06:55:10|13576.55|13456.55|13576|13456|13576.55|13456.55|13575.82|13455.82|9
1643871320000|2022-02-03 06:55:20|13575.97|13455.97|13576.1|13456.1|13576.19|13456.19|13575.67|13455.67|7
1643871330000|2022-02-03 06:55:30|13576.15|13456.15|13575.62|13455.62|13576.23|13456.23|13575.62|13455.62|8
1643871340000|2022-02-03 06:55:40|13575.54|13455.54|13576.07|13456.07|13576.07|13456.07|13575.32|13455.32|9
1643871350000|2022-02-03 06:55:50|13576.23|13456.23|13576.45|13456.45|13576.68|13456.68|13576.22|13456.22|8
1643871360000|2022-02-03 06:56:00|13576.41|13456.41|13577.6|13457.6|13577.7|13457.7|13576.37|13456.37|9
1643871370000|2022-02-03 06:56:10|13577.87|13457.87|13577.98|13457.98|13578.09|13458.09|13577.82|13457.82|10
1643871380000|2022-02-03 06:56:20|13579.13|13459.13|13580.32|13460.32|13580.32|13460.32|13579.13|13459.13|6
1643871390000|2022-02-03 06:56:30|13580.4|13460.4|13579.73|13459.73|13580.75|13460.75|13579.73|13459.73|10
1643871400000|2022-02-03 06:56:40|13579.43|13459.43|13578.76|13458.76|13579.47|13459.47|13578.52|13458.52|10
1643871410000|2022-02-03 06:56:50|13579.1|13459.1|13579.47|13459.47|13579.66|13459.66|13579.1|13459.1|9
1643871420000|2022-02-03 06:57:00|13579.36|13459.36|13579.76|13459.76|13579.78|13459.78|13579.33|13459.33|9
1643871430000|2022-02-03 06:57:10|13579.81|13459.81|13579.82|13459.82|13579.89|13459.89|13579.67|13459.67|7
1643871440000|2022-02-03 06:57:20|13579.81|13459.81|13578.81|13458.81|13579.81|13459.81|13578.81|13458.81|9
1643871450000|2022-02-03 06:57:30|13578.69|13458.69|13578.55|13458.55|13578.93|13458.93|13578.55|13458.55|9
1643871460000|2022-02-03 06:57:40|13578.48|13458.48|13577.48|13457.48|13578.6|13458.6|13577.48|13457.48|10
1643871470000|2022-02-03 06:57:50|13577.55|13457.55|13576.29|13456.29|13578.06|13458.06|13576.29|13456.29|10
1643871480000|2022-02-03 06:58:00|13576.21|13456.21|13575.97|13455.97|13576.21|13456.21|13575.95|13455.95|9
1643871490000|2022-02-03 06:58:10|13575.95|13455.95|13573.9|13453.9|13576.11|13456.11|13573.9|13453.9|9
1643871500000|2022-02-03 06:58:20|13574.16|13454.16|13573.95|13453.95|13574.51|13454.51|13573.95|13453.95|10
1643871510000|2022-02-03 06:58:30|13574.03|13454.03|13573.82|13453.82|13574.03|13454.03|13573.7|13453.7|8
1643871520000|2022-02-03 06:58:40|13574.03|13454.03|13573.59|13453.59|13574.03|13454.03|13573.52|13453.52|10
1643871530000|2022-02-03 06:58:50|13573.54|13453.54|13574.21|13454.21|13574.29|13454.29|13573.54|13453.54|8
1643871540000|2022-02-03 06:59:00|13574.12|13454.12|13573.8|13453.8|13574.12|13454.12|13573.8|13453.8|8
1643871550000|2022-02-03 06:59:10|13573.86|13453.86|13574.17|13454.17|13574.17|13454.17|13573.86|13453.86|10
1643871560000|2022-02-03 06:59:20|13574.44|13454.44|13574.81|13454.81|13575.33|13455.33|13574.44|13454.44|10
1643871570000|2022-02-03 06:59:30|13574.71|13454.71|13574.24|13454.24|13574.71|13454.71|13574.02|13454.02|9
1643871580000|2022-02-03 06:59:40|13574.33|13454.33|13574.51|13454.51|13574.58|13454.58|13574.26|13454.26|10
1643871590000|2022-02-03 06:59:50|13574.54|13454.54|13574.25|13454.25|13574.55|13454.55|13574.19|13454.19|9
1643871600000|2022-02-03 07:00:00|13574.21|13454.21|13572.95|13452.95|13574.21|13454.21|13572.6|13452.6|10
1643871610000|2022-02-03 07:00:10|13573.02|13453.02|13574.3|13454.3|13574.3|13454.3|13572.89|13452.89|10
1643871620000|2022-02-03 07:00:20|13574.32|13454.32|13576.42|13456.42|13576.44|13456.44|13574.32|13454.32|9
1643871630000|2022-02-03 07:00:30|13576.62|13456.62|13577.33|13457.33|13577.33|13457.33|13576.62|13456.62|8
1643871640000|2022-02-03 07:00:40|13577.05|13457.05|13577.02|13457.02|13577.25|13457.25|13576.89|13456.89|9
1643871650000|2022-02-03 07:00:50|13577.09|13457.09|13576.77|13456.77|13577.24|13457.24|13576.71|13456.71|9
1643871660000|2022-02-03 07:01:00|13576.6|13456.6|13576.81|13456.81|13576.81|13456.81|13576.47|13456.47|10
1643871670000|2022-02-03 07:01:10|13576.71|13456.71|13576.96|13456.96|13577.05|13457.05|13576.71|13456.71|8
1643871680000|2022-02-03 07:01:20|13577.07|13457.07|13577.13|13457.13|13577.56|13457.56|13577.07|13457.07|8
1643871690000|2022-02-03 07:01:30|13577.1|13457.1|13578.75|13458.75|13578.75|13458.75|13576.88|13456.88|10
1643871700000|2022-02-03 07:01:40|13578.84|13458.84|13580.16|13460.16|13580.16|13460.16|13578.84|13458.84|8
1643871710000|2022-02-03 07:01:50|13580.06|13460.06|13580.35|13460.35|13581.33|13461.33|13580.06|13460.06|10
1643871720000|2022-02-03 07:02:00|13580.37|13460.37|13580.01|13460.01|13580.44|13460.44|13579.9|13459.9|8
1643871730000|2022-02-03 07:02:10|13580.1|13460.1|13582.14|13462.14|13582.14|13462.14|13580.1|13460.1|10
1643871740000|2022-02-03 07:02:20|13582.16|13462.16|13583.4|13463.4|13583.41|13463.41|13582.16|13462.16|10
1643871750000|2022-02-03 07:02:30|13583.49|13463.49|13583.64|13463.64|13583.7|13463.7|13583.14|13463.14|9
1643871760000|2022-02-03 07:02:40|13583.63|13463.63|13583.07|13463.07|13583.65|13463.65|13583.07|13463.07|8
1643871770000|2022-02-03 07:02:50|13583.42|13463.42|13583.65|13463.65|13583.82|13463.82|13583.37|13463.37|9
1643871780000|2022-02-03 07:03:00|13583.59|13463.59|13583.72|13463.72|13583.83|13463.83|13583.54|13463.54|9
1643871790000|2022-02-03 07:03:10|13583.73|13463.73|13584.71|13464.71|13585.03|13465.03|13583.53|13463.53|7
1643871800000|2022-02-03 07:03:20|13584.68|13464.68|13584.29|13464.29|13585.32|13465.32|13584.18|13464.18|8
1643871810000|2022-02-03 07:03:30|13584.31|13464.31|13584.32|13464.32|13584.81|13464.81|13584.31|13464.31|9
1643871820000|2022-02-03 07:03:40|13584.27|13464.27|13583.81|13463.81|13584.27|13464.27|13583.56|13463.56|9
1643871830000|2022-02-03 07:03:50|13583.83|13463.83|13584.1|13464.1|13584.18|13464.18|13583.83|13463.83|6
1643871840000|2022-02-03 07:04:00|13583.81|13463.81|13583.68|13463.68|13583.84|13463.84|13583.65|13463.65|10
1643871850000|2022-02-03 07:04:10|13583.13|13463.13|13582.89|13462.89|13583.13|13463.13|13582.73|13462.73|10
1643871860000|2022-02-03 07:04:20|13583.03|13463.03|13585.03|13465.03|13585.03|13465.03|13582.88|13462.88|10
1643871870000|2022-02-03 07:04:30|13585.11|13465.11|13585.94|13465.94|13586.02|13466.02|13585.11|13465.11|10
1643871880000|2022-02-03 07:04:40|13585.89|13465.89|13585.98|13465.98|13586.01|13466.01|13585.71|13465.71|9
1643871890000|2022-02-03 07:04:50|13586.2|13466.2|13586.97|13466.97|13587.1|13467.1|13586.2|13466.2|10
1643871900000|2022-02-03 07:05:00|13587.01|13467.01|13588.37|13468.37|13588.37|13468.37|13586.87|13466.87|10
1643871910000|2022-02-03 07:05:10|13588.45|13468.45|13587.44|13467.44|13588.52|13468.52|13587.44|13467.44|8
1643871920000|2022-02-03 07:05:20|13587.28|13467.28|13586.59|13466.59|13587.28|13467.28|13586.57|13466.57|9
1643871930000|2022-02-03 07:05:30|13586.54|13466.54|13586.4|13466.4|13586.77|13466.77|13586.36|13466.36|9
1643871940000|2022-02-03 07:05:40|13587.19|13467.19|13586.34|13466.34|13587.24|13467.24|13586.34|13466.34|9
1643871950000|2022-02-03 07:05:50|13586.24|13466.24|13585.93|13465.93|13586.33|13466.33|13585.9|13465.9|10
1643871960000|2022-02-03 07:06:00|13585.97|13465.97|13586.1|13466.1|13586.12|13466.12|13585.7|13465.7|10
1643871970000|2022-02-03 07:06:10|13586.13|13466.13|13586.48|13466.48|13586.48|13466.48|13585.94|13465.94|9
1643871980000|2022-02-03 07:06:20|13586.54|13466.54|13585.87|13465.87|13586.71|13466.71|13585.79|13465.79|8
1643871990000|2022-02-03 07:06:30|13584.81|13464.81|13583.35|13463.35|13584.81|13464.81|13583.25|13463.25|9
1643872000000|2022-02-03 07:06:40|13583.36|13463.36|13583.82|13463.82|13583.82|13463.82|13583.13|13463.13|10
1643872010000|2022-02-03 07:06:50|13583.58|13463.58|13596.01|13476.01|13596.01|13476.01|13583.58|13463.58|10
1643872020000|2022-02-03 07:07:00|13596.86|13476.86|13603.58|13483.58|13603.58|13483.58|13596.86|13476.86|10
1643872030000|2022-02-03 07:07:10|13603.46|13483.46|13606.04|13486.04|13606.04|13486.04|13603.07|13483.07|10
1643872040000|2022-02-03 07:07:20|13605.8|13485.8|13607.43|13487.43|13607.43|13487.43|13605.8|13485.8|9
1643872050000|2022-02-03 07:07:30|13607.81|13487.81|13607.75|13487.75|13608.21|13488.21|13607.19|13487.19|10
1643872060000|2022-02-03 07:07:40|13607.88|13487.88|13608.65|13488.65|13608.65|13488.65|13607.88|13487.88|9
1643872070000|2022-02-03 07:07:50|13608.82|13488.82|13611.86|13491.86|13611.95|13491.95|13608.82|13488.82|10
1643872080000|2022-02-03 07:08:00|13612.01|13492.01|13614.08|13494.08|13614.08|13494.08|13612.01|13492.01|10
1643872090000|2022-02-03 07:08:10|13614.5|13494.5|13615.48|13495.48|13615.48|13495.48|13614.5|13494.5|10
1643872100000|2022-02-03 07:08:20|13614.36|13494.36|13615.43|13495.43|13615.43|13495.43|13614.36|13494.36|10
1643872110000|2022-02-03 07:08:30|13615.29|13495.29|13615.45|13495.45|13615.49|13495.49|13614.64|13494.64|10
1643872120000|2022-02-03 07:08:40|13615.34|13495.34|13614.64|13494.64|13615.34|13495.34|13614.58|13494.58|9
1643872130000|2022-02-03 07:08:50|13614.89|13494.89|13615.97|13495.97|13615.97|13495.97|13614.62|13494.62|10
1643872140000|2022-02-03 07:09:00|13615.79|13495.79|13615.84|13495.84|13615.94|13495.94|13615.67|13495.67|10
1643872150000|2022-02-03 07:09:10|13615.63|13495.63|13614.68|13494.68|13615.84|13495.84|13614.68|13494.68|8
1643872160000|2022-02-03 07:09:20|13613.98|13493.98|13614.04|13494.04|13614.18|13494.18|13613.84|13493.84|9
1643872170000|2022-02-03 07:09:30|13614.12|13494.12|13614.23|13494.23|13614.35|13494.35|13614.05|13494.05|9
1643872180000|2022-02-03 07:09:40|13614.3|13494.3|13614.66|13494.66|13614.66|13494.66|13613.88|13493.88|10
1643872190000|2022-02-03 07:09:50|13614.85|13494.85|13615.19|13495.19|13615.19|13495.19|13614.72|13494.72|10
1643872200000|2022-02-03 07:10:00|13615.3|13495.3|13613.25|13493.25|13615.39|13495.39|13613.25|13493.25|9
1643872210000|2022-02-03 07:10:10|13613.13|13493.13|13614.26|13494.26|13614.56|13494.56|13613.13|13493.13|10
1643872220000|2022-02-03 07:10:20|13614.72|13494.72|13615.26|13495.26|13615.37|13495.37|13614.4|13494.4|10
1643872230000|2022-02-03 07:10:30|13615.08|13495.08|13615.64|13495.64|13615.64|13495.64|13614.95|13494.95|10
1643872240000|2022-02-03 07:10:40|13615.78|13495.78|13616.1|13496.1|13616.59|13496.59|13615.38|13495.38|10
1643872250000|2022-02-03 07:10:50|13615.9|13495.9|13615.93|13495.93|13616.06|13496.06|13615.67|13495.67|10
1643872260000|2022-02-03 07:11:00|13615.88|13495.88|13616.08|13496.08|13616.08|13496.08|13615.75|13495.75|9
1643872270000|2022-02-03 07:11:10|13616.35|13496.35|13617.67|13497.67|13617.69|13497.69|13616.35|13496.35|9
1643872280000|2022-02-03 07:11:20|13617.68|13497.68|13617.86|13497.86|13617.86|13497.86|13617.68|13497.68|8
1643872290000|2022-02-03 07:11:30|13617.9|13497.9|13619.27|13499.27|13619.27|13499.27|13617.8|13497.8|10
1643872300000|2022-02-03 07:11:40|13619.09|13499.09|13620.01|13500.01|13620.01|13500.01|13619.09|13499.09|10
1643872310000|2022-02-03 07:11:50|13620.03|13500.03|13625.4|13505.4|13625.4|13505.4|13620.01|13500.01|10
1643872320000|2022-02-03 07:12:00|13625.65|13505.65|13626.58|13506.58|13626.94|13506.94|13625.65|13505.65|10
1643872330000|2022-02-03 07:12:10|13626.57|13506.57|13625.73|13505.73|13626.57|13506.57|13625.69|13505.69|10
1643872340000|2022-02-03 07:12:20|13624.89|13504.89|13622.11|13502.11|13624.89|13504.89|13622.11|13502.11|10
1643872350000|2022-02-03 07:12:30|13621.94|13501.94|13621.68|13501.68|13621.95|13501.95|13621.33|13501.33|10
1643872360000|2022-02-03 07:12:40|13621.86|13501.86|13623.52|13503.52|13623.78|13503.78|13621.86|13501.86|10
1643872370000|2022-02-03 07:12:50|13623.59|13503.59|13624.36|13504.36|13624.36|13504.36|13623.38|13503.38|10
1643872380000|2022-02-03 07:13:00|13624.43|13504.43|13623.21|13503.21|13624.43|13504.43|13623.09|13503.09|10
1643872390000|2022-02-03 07:13:10|13623.25|13503.25|13623.23|13503.23|13623.27|13503.27|13623.14|13503.14|9
1643872400000|2022-02-03 07:13:20|13623.8|13503.8|13622.83|13502.83|13623.85|13503.85|13622.83|13502.83|10
1643872410000|2022-02-03 07:13:30|13622.74|13502.74|13622.21|13502.21|13622.74|13502.74|13622.18|13502.18|10
1643872420000|2022-02-03 07:13:40|13622.04|13502.04|13622.98|13502.98|13622.98|13502.98|13621.8|13501.8|10
1643872430000|2022-02-03 07:13:50|13622.99|13502.99|13624.02|13504.02|13624.02|13504.02|13622.99|13502.99|7
1643872440000|2022-02-03 07:14:00|13623.93|13503.93|13624.56|13504.56|13625.16|13505.16|13623.93|13503.93|9
1643872450000|2022-02-03 07:14:10|13624.23|13504.23|13622.45|13502.45|13624.23|13504.23|13622.45|13502.45|10
1643872460000|2022-02-03 07:14:20|13622.59|13502.59|13621.99|13501.99|13622.59|13502.59|13621.9|13501.9|10
1643872470000|2022-02-03 07:14:30|13621.92|13501.92|13622.6|13502.6|13622.6|13502.6|13621.91|13501.91|10
1643872480000|2022-02-03 07:14:40|13622.61|13502.61|13623.01|13503.01|13623.01|13503.01|13622.45|13502.45|10
1643872490000|2022-02-03 07:14:50|13623.22|13503.22|13622.93|13502.93|13623.44|13503.44|13622.43|13502.43|10
1643872500000|2022-02-03 07:15:00|13622.94|13502.94|13624.3|13504.3|13624.3|13504.3|13622.94|13502.94|10
1643872510000|2022-02-03 07:15:10|13624.24|13504.24|13625.09|13505.09|13625.09|13505.09|13624.24|13504.24|8
1643872520000|2022-02-03 07:15:20|13625.07|13505.07|13625.12|13505.12|13625.12|13505.12|13624.93|13504.93|8
1643872530000|2022-02-03 07:15:30|13625.19|13505.19|13623.82|13503.82|13625.24|13505.24|13623.82|13503.82|9
1643872540000|2022-02-03 07:15:40|13623.67|13503.67|13621.91|13501.91|13623.82|13503.82|13621.68|13501.68|10
1643872550000|2022-02-03 07:15:50|13621.27|13501.27|13619.31|13499.31|13621.27|13501.27|13619.31|13499.31|10
1643872560000|2022-02-03 07:16:00|13619.29|13499.29|13618.21|13498.21|13619.29|13499.29|13618.21|13498.21|10
1643872570000|2022-02-03 07:16:10|13618.2|13498.2|13612.04|13492.04|13618.2|13498.2|13612.04|13492.04|10
1643872580000|2022-02-03 07:16:20|13611.04|13491.04|13609.87|13489.87|13611.04|13491.04|13609.58|13489.58|10
1643872590000|2022-02-03 07:16:30|13609.9|13489.9|13610.83|13490.83|13610.83|13490.83|13609.9|13489.9|10
1643872600000|2022-02-03 07:16:40|13610.82|13490.82|13610.32|13490.32|13611.35|13491.35|13610.32|13490.32|10
1643872610000|2022-02-03 07:16:50|13610.04|13490.04|13610.1|13490.1|13610.1|13490.1|13609.75|13489.75|10
1643872620000|2022-02-03 07:17:00|13610|13490|13610.21|13490.21|13610.46|13490.46|13609.79|13489.79|10
1643872630000|2022-02-03 07:17:10|13610.26|13490.26|13611.47|13491.47|13611.47|13491.47|13610.26|13490.26|10
1643872640000|2022-02-03 07:17:20|13611.51|13491.51|13611.68|13491.68|13611.86|13491.86|13611.45|13491.45|9
1643872650000|2022-02-03 07:17:30|13611.71|13491.71|13611.21|13491.21|13612.06|13492.06|13611.21|13491.21|9
1643872660000|2022-02-03 07:17:40|13612.03|13492.03|13612.73|13492.73|13612.73|13492.73|13612.03|13492.03|10
1643872670000|2022-02-03 07:17:50|13613.19|13493.19|13614|13494|13614.2|13494.2|13613.19|13493.19|10
1643872680000|2022-02-03 07:18:00|13613.82|13493.82|13614.74|13494.74|13614.74|13494.74|13613.7|13493.7|10
1643872690000|2022-02-03 07:18:10|13614.75|13494.75|13614.62|13494.62|13614.75|13494.75|13614.27|13494.27|9
1643872700000|2022-02-03 07:18:20|13614.67|13494.67|13614.35|13494.35|13614.67|13494.67|13614.3|13494.3|10
1643872710000|2022-02-03 07:18:30|13614.37|13494.37|13614.05|13494.05|13614.37|13494.37|13613.77|13493.77|9
1643872720000|2022-02-03 07:18:40|13613.94|13493.94|13612.75|13492.75|13614.02|13494.02|13612.68|13492.68|10
1643872730000|2022-02-03 07:18:50|13612.92|13492.92|13617.13|13497.13|13617.13|13497.13|13612.92|13492.92|10
1643872740000|2022-02-03 07:19:00|13617.19|13497.19|13616.99|13496.99|13617.23|13497.23|13616.99|13496.99|8
1643872750000|2022-02-03 07:19:10|13617.03|13497.03|13617.28|13497.28|13617.28|13497.28|13616.91|13496.91|8
1643872760000|2022-02-03 07:19:20|13617.29|13497.29|13617.28|13497.28|13617.29|13497.29|13617.04|13497.04|7
1643872770000|2022-02-03 07:19:30|13617.24|13497.24|13616.73|13496.73|13617.24|13497.24|13616.73|13496.73|9
1643872780000|2022-02-03 07:19:40|13616.91|13496.91|13615.44|13495.44|13617.25|13497.25|13615.42|13495.42|10
1643872790000|2022-02-03 07:19:50|13615.54|13495.54|13616.9|13496.9|13616.95|13496.95|13615.54|13495.54|10
1643872800000|2022-02-03 07:20:00|13617.01|13497.01|13616.52|13496.52|13617.03|13497.03|13616.34|13496.34|8
1643872810000|2022-02-03 07:20:10|13616.56|13496.56|13616.52|13496.52|13616.61|13496.61|13616.49|13496.49|10
1643872820000|2022-02-03 07:20:20|13616.5|13496.5|13616.2|13496.2|13616.9|13496.9|13616.2|13496.2|8
1643872830000|2022-02-03 07:20:30|13616.25|13496.25|13615.25|13495.25|13616.25|13496.25|13615.25|13495.25|9
1643872840000|2022-02-03 07:20:40|13615.16|13495.16|13613.92|13493.92|13615.16|13495.16|13613.84|13493.84|10
1643872850000|2022-02-03 07:20:50|13613.86|13493.86|13615.17|13495.17|13615.17|13495.17|13613.49|13493.49|9
1643872860000|2022-02-03 07:21:00|13615.29|13495.29|13615.35|13495.35|13615.61|13495.61|13615.19|13495.19|10
1643872870000|2022-02-03 07:21:10|13614.87|13494.87|13615.49|13495.49|13615.58|13495.58|13614.79|13494.79|10
1643872880000|2022-02-03 07:21:20|13615.53|13495.53|13615.41|13495.41|13615.83|13495.83|13614.98|13494.98|10
1643872890000|2022-02-03 07:21:30|13615.37|13495.37|13615.46|13495.46|13615.46|13495.46|13615.16|13495.16|10
1643872900000|2022-02-03 07:21:40|13615.47|13495.47|13614.04|13494.04|13615.57|13495.57|13614.04|13494.04|10
1643872910000|2022-02-03 07:21:50|13614.06|13494.06|13613.89|13493.89|13614.11|13494.11|13613.78|13493.78|10
1643872920000|2022-02-03 07:22:00|13614.31|13494.31|13613.13|13493.13|13614.34|13494.34|13613.13|13493.13|9
1643872930000|2022-02-03 07:22:10|13612.59|13492.59|13611.57|13491.57|13612.59|13492.59|13611.57|13491.57|9
1643872940000|2022-02-03 07:22:20|13610.78|13490.78|13610.97|13490.97|13611.18|13491.18|13610.78|13490.78|9
1643872950000|2022-02-03 07:22:30|13610.88|13490.88|13611.07|13491.07|13611.12|13491.12|13610.77|13490.77|10
1643872960000|2022-02-03 07:22:40|13610.84|13490.84|13610.62|13490.62|13610.93|13490.93|13610.11|13490.11|10
1643872970000|2022-02-03 07:22:50|13610.71|13490.71|13611.13|13491.13|13611.35|13491.35|13610.69|13490.69|9
1643872980000|2022-02-03 07:23:00|13611.35|13491.35|13612.01|13492.01|13612.01|13492.01|13611|13491|10
1643872990000|2022-02-03 07:23:10|13611.74|13491.74|13611.94|13491.94|13611.94|13491.94|13611.71|13491.71|6
1643873000000|2022-02-03 07:23:20|13611.92|13491.92|13611.86|13491.86|13612.01|13492.01|13611.84|13491.84|7
1643873010000|2022-02-03 07:23:30|13611.97|13491.97|13611.92|13491.92|13612.12|13492.12|13611.91|13491.91|8
1643873020000|2022-02-03 07:23:40|13611.84|13491.84|13610.93|13490.93|13611.84|13491.84|13610.64|13490.64|10
1643873030000|2022-02-03 07:23:50|13610.99|13490.99|13610.86|13490.86|13611.06|13491.06|13610.76|13490.76|10
1643873040000|2022-02-03 07:24:00|13610.8|13490.8|13610.83|13490.83|13610.95|13490.95|13610.64|13490.64|8
1643873050000|2022-02-03 07:24:10|13610.86|13490.86|13610.07|13490.07|13610.86|13490.86|13610.07|13490.07|10
1643873060000|2022-02-03 07:24:20|13610|13490|13610.28|13490.28|13610.28|13490.28|13609.98|13489.98|8
1643873070000|2022-02-03 07:24:30|13609.92|13489.92|13609.61|13489.61|13610.03|13490.03|13609.61|13489.61|8
1643873080000|2022-02-03 07:24:40|13609.57|13489.57|13610.76|13490.76|13610.76|13490.76|13609.57|13489.57|9
1643873090000|2022-02-03 07:24:50|13610.77|13490.77|13610.92|13490.92|13610.92|13490.92|13610.57|13490.57|8
1643873100000|2022-02-03 07:25:00|13610.91|13490.91|13611.52|13491.52|13611.62|13491.62|13610.91|13490.91|9
1643873110000|2022-02-03 07:25:10|13611.7|13491.7|13612.7|13492.7|13612.7|13492.7|13611.7|13491.7|9
1643873120000|2022-02-03 07:25:20|13612.87|13492.87|13613.46|13493.46|13613.46|13493.46|13612.87|13492.87|10
1643873130000|2022-02-03 07:25:30|13613.83|13493.83|13614.01|13494.01|13614.01|13494.01|13613.64|13493.64|9
1643873140000|2022-02-03 07:25:40|13614.09|13494.09|13614.09|13494.09|13614.19|13494.19|13614.04|13494.04|7
1643873150000|2022-02-03 07:25:50|13614.62|13494.62|13616.79|13496.79|13616.79|13496.79|13614.45|13494.45|10
1643873160000|2022-02-03 07:26:00|13616.92|13496.92|13620.26|13500.26|13620.26|13500.26|13616.89|13496.89|8
1643873170000|2022-02-03 07:26:10|13622.09|13502.09|13626.68|13506.68|13626.68|13506.68|13622.09|13502.09|9
1643873180000|2022-02-03 07:26:20|13626.82|13506.82|13628.38|13508.38|13628.38|13508.38|13626.82|13506.82|10
1643873190000|2022-02-03 07:26:30|13628.46|13508.46|13628.95|13508.95|13628.95|13508.95|13628.11|13508.11|10
1643873200000|2022-02-03 07:26:40|13628.76|13508.76|13628.54|13508.54|13628.76|13508.76|13628.29|13508.29|9
1643873210000|2022-02-03 07:26:50|13628.48|13508.48|13628.43|13508.43|13628.74|13508.74|13628.36|13508.36|10
1643873220000|2022-02-03 07:27:00|13627.86|13507.86|13628.07|13508.07|13628.38|13508.38|13627.82|13507.82|7
1643873230000|2022-02-03 07:27:10|13628.3|13508.3|13631.68|13511.68|13631.68|13511.68|13628.3|13508.3|10
1643873240000|2022-02-03 07:27:20|13632.37|13512.37|13634.08|13514.08|13634.12|13514.12|13632.37|13512.37|9
1643873250000|2022-02-03 07:27:30|13634.07|13514.07|13633.91|13513.91|13634.08|13514.08|13633.26|13513.26|9
1643873260000|2022-02-03 07:27:40|13634.32|13514.32|13634.48|13514.48|13634.67|13514.67|13634.32|13514.32|6
1643873270000|2022-02-03 07:27:50|13634.4|13514.4|13634.56|13514.56|13634.8|13514.8|13634.4|13514.4|10
1643873280000|2022-02-03 07:28:00|13634.43|13514.43|13634.61|13514.61|13634.61|13514.61|13634.43|13514.43|8
1643873290000|2022-02-03 07:28:10|13634.59|13514.59|13633.43|13513.43|13634.59|13514.59|13633.43|13513.43|9
1643873300000|2022-02-03 07:28:20|13633.81|13513.81|13633.31|13513.31|13633.81|13513.81|13633.12|13513.12|7
1643873310000|2022-02-03 07:28:30|13633.38|13513.38|13634.27|13514.27|13634.27|13514.27|13633.38|13513.38|9
1643873320000|2022-02-03 07:28:40|13633.91|13513.91|13634.19|13514.19|13634.2|13514.2|13633.69|13513.69|10
1643873330000|2022-02-03 07:28:50|13634.33|13514.33|13633.68|13513.68|13634.33|13514.33|13633.28|13513.28|9
1643873340000|2022-02-03 07:29:00|13633.65|13513.65|13632.41|13512.41|13633.65|13513.65|13632.41|13512.41|10
1643873350000|2022-02-03 07:29:10|13632.13|13512.13|13632.39|13512.39|13632.41|13512.41|13632.02|13512.02|10
1643873360000|2022-02-03 07:29:20|13632.41|13512.41|13632.35|13512.35|13632.8|13512.8|13632.35|13512.35|9
1643873370000|2022-02-03 07:29:30|13632.31|13512.31|13632.38|13512.38|13632.78|13512.78|13632.3|13512.3|9
1643873380000|2022-02-03 07:29:40|13632.41|13512.41|13632.48|13512.48|13632.48|13512.48|13632.29|13512.29|9
1643873390000|2022-02-03 07:29:50|13632.51|13512.51|13634.12|13514.12|13634.12|13514.12|13632.36|13512.36|9
1643873400000|2022-02-03 07:30:00|13633.89|13513.89|13634.19|13514.19|13634.19|13514.19|13633.78|13513.78|10
1643873410000|2022-02-03 07:30:10|13634.51|13514.51|13633.79|13513.79|13634.57|13514.57|13633.67|13513.67|10
1643873420000|2022-02-03 07:30:20|13633.74|13513.74|13632.59|13512.59|13633.74|13513.74|13632.52|13512.52|10
1643873430000|2022-02-03 07:30:30|13632.57|13512.57|13629.58|13509.58|13632.57|13512.57|13629.51|13509.51|10
1643873440000|2022-02-03 07:30:40|13629.38|13509.38|13627.55|13507.55|13629.38|13509.38|13627.55|13507.55|9
1643873450000|2022-02-03 07:30:50|13627.5|13507.5|13627.45|13507.45|13627.5|13507.5|13627.08|13507.08|7
1643873460000|2022-02-03 07:31:00|13627.29|13507.29|13623.07|13503.07|13627.29|13507.29|13623.07|13503.07|10
1643873470000|2022-02-03 07:31:10|13623.05|13503.05|13619.89|13499.89|13623.05|13503.05|13619.89|13499.89|10
1643873480000|2022-02-03 07:31:20|13619.64|13499.64|13616.5|13496.5|13619.64|13499.64|13616.48|13496.48|10
1643873490000|2022-02-03 07:31:30|13616.45|13496.45|13616.19|13496.19|13616.52|13496.52|13616.04|13496.04|8
1643873500000|2022-02-03 07:31:40|13616.4|13496.4|13615.05|13495.05|13616.71|13496.71|13615.05|13495.05|9
1643873510000|2022-02-03 07:31:50|13614.87|13494.87|13614.53|13494.53|13614.87|13494.87|13614.45|13494.45|9
1643873520000|2022-02-03 07:32:00|13614.06|13494.06|13614.3|13494.3|13614.52|13494.52|13613.95|13493.95|8
1643873530000|2022-02-03 07:32:10|13614.39|13494.39|13614.74|13494.74|13614.74|13494.74|13614.39|13494.39|9
1643873540000|2022-02-03 07:32:20|13614.76|13494.76|13615.47|13495.47|13615.47|13495.47|13614.76|13494.76|10
1643873550000|2022-02-03 07:32:30|13615.44|13495.44|13615.18|13495.18|13615.46|13495.46|13615.18|13495.18|9
1643873560000|2022-02-03 07:32:40|13615.25|13495.25|13615.27|13495.27|13615.51|13495.51|13615.25|13495.25|8
1643873570000|2022-02-03 07:32:50|13615.2|13495.2|13616.95|13496.95|13616.95|13496.95|13615.17|13495.17|9
1643873580000|2022-02-03 07:33:00|13617.2|13497.2|13618.16|13498.16|13618.16|13498.16|13617.2|13497.2|7
1643873590000|2022-02-03 07:33:10|13618.21|13498.21|13615.11|13495.11|13618.24|13498.24|13615.11|13495.11|10
1643873600000|2022-02-03 07:33:20|13614.97|13494.97|13612.32|13492.32|13614.97|13494.97|13612.3|13492.3|9
1643873610000|2022-02-03 07:33:30|13612.21|13492.21|13611.76|13491.76|13612.55|13492.55|13611.76|13491.76|8
1643873620000|2022-02-03 07:33:40|13611.82|13491.82|13611.7|13491.7|13612.03|13492.03|13611.42|13491.42|10
1643873630000|2022-02-03 07:33:50|13611.5|13491.5|13612.25|13492.25|13612.25|13492.25|13611.5|13491.5|9
1643873640000|2022-02-03 07:34:00|13612.28|13492.28|13611.42|13491.42|13612.28|13492.28|13611.26|13491.26|9
1643873650000|2022-02-03 07:34:10|13611.25|13491.25|13611.55|13491.55|13611.63|13491.63|13611.07|13491.07|10
1643873660000|2022-02-03 07:34:20|13611.3|13491.3|13611.24|13491.24|13611.32|13491.32|13611.16|13491.16|10
1643873670000|2022-02-03 07:34:30|13611.16|13491.16|13612.52|13492.52|13612.52|13492.52|13611.13|13491.13|9
1643873680000|2022-02-03 07:34:40|13612.55|13492.55|13611.98|13491.98|13612.55|13492.55|13611.77|13491.77|9
1643873690000|2022-02-03 07:34:50|13612.11|13492.11|13612.18|13492.18|13612.18|13492.18|13612.02|13492.02|8
1643873700000|2022-02-03 07:35:00|13612.1|13492.1|13612.89|13492.89|13612.89|13492.89|13612.07|13492.07|9
1643873710000|2022-02-03 07:35:10|13613|13493|13613.36|13493.36|13613.49|13493.49|13613|13493|9
1643873720000|2022-02-03 07:35:20|13613.48|13493.48|13612.57|13492.57|13613.48|13493.48|13612.57|13492.57|9
1643873730000|2022-02-03 07:35:30|13612.41|13492.41|13612.6|13492.6|13612.65|13492.65|13612.11|13492.11|9
1643873740000|2022-02-03 07:35:40|13612.46|13492.46|13612.46|13492.46|13612.64|13492.64|13612.38|13492.38|8
1643873750000|2022-02-03 07:35:50|13611.72|13491.72|13612.18|13492.18|13612.18|13492.18|13610.98|13490.98|10
1643873760000|2022-02-03 07:36:00|13612.68|13492.68|13612.74|13492.74|13613|13493|13612.61|13492.61|10
1643873770000|2022-02-03 07:36:10|13612.77|13492.77|13607.6|13487.6|13613.09|13493.09|13607.6|13487.6|9
1643873780000|2022-02-03 07:36:20|13607.42|13487.42|13605.58|13485.58|13607.42|13487.42|13605.2|13485.2|10
1643873790000|2022-02-03 07:36:30|13605.42|13485.42|13602.97|13482.97|13605.44|13485.44|13602.97|13482.97|9
1643873800000|2022-02-03 07:36:40|13603|13483|13601.48|13481.48|13603|13483|13601.2|13481.2|10
1643873810000|2022-02-03 07:36:50|13600.47|13480.47|13599.52|13479.52|13600.47|13480.47|13599.52|13479.52|9
1643873820000|2022-02-03 07:37:00|13599.45|13479.45|13598.93|13478.93|13599.45|13479.45|13598.53|13478.53|10
1643873830000|2022-02-03 07:37:10|13598.74|13478.74|13599.22|13479.22|13599.92|13479.92|13598.74|13478.74|10
1643873840000|2022-02-03 07:37:20|13598.94|13478.94|13599.11|13479.11|13599.39|13479.39|13598.94|13478.94|10
1643873850000|2022-02-03 07:37:30|13599.2|13479.2|13598.77|13478.77|13599.2|13479.2|13598.67|13478.67|9
1643873860000|2022-02-03 07:37:40|13598.88|13478.88|13602.86|13482.86|13602.86|13482.86|13598.69|13478.69|9
1643873870000|2022-02-03 07:37:50|13604.34|13484.34|13603.35|13483.35|13604.34|13484.34|13602.64|13482.64|10
1643873880000|2022-02-03 07:38:00|13602.9|13482.9|13602.73|13482.73|13602.9|13482.9|13602.39|13482.39|7
1643873890000|2022-02-03 07:38:10|13602.87|13482.87|13605.99|13485.99|13605.99|13485.99|13602.85|13482.85|10
1643873900000|2022-02-03 07:38:20|13606.11|13486.11|13604.95|13484.95|13606.15|13486.15|13604.91|13484.91|8
1643873910000|2022-02-03 07:38:30|13605.28|13485.28|13605.7|13485.7|13605.7|13485.7|13605.28|13485.28|9
1643873920000|2022-02-03 07:38:40|13605.71|13485.71|13605.99|13485.99|13605.99|13485.99|13605.61|13485.61|9
1643873930000|2022-02-03 07:38:50|13606.77|13486.77|13604.77|13484.77|13607.74|13487.74|13604.77|13484.77|10
1643873940000|2022-02-03 07:39:00|13604.84|13484.84|13607.87|13487.87|13607.87|13487.87|13604.34|13484.34|10
1643873950000|2022-02-03 07:39:10|13608.05|13488.05|13610.36|13490.36|13610.36|13490.36|13608.05|13488.05|9
1643873960000|2022-02-03 07:39:20|13610.42|13490.42|13615.39|13495.39|13615.39|13495.39|13610.32|13490.32|10
1643873970000|2022-02-03 07:39:30|13616.17|13496.17|13619.53|13499.53|13619.53|13499.53|13616.17|13496.17|10
1643873980000|2022-02-03 07:39:40|13619.75|13499.75|13620.93|13500.93|13621.01|13501.01|13619.75|13499.75|10
1643873990000|2022-02-03 07:39:50|13620.92|13500.92|13619.91|13499.91|13620.92|13500.92|13619.14|13499.14|9
1643874000000|2022-02-03 07:40:00|13619.83|13499.83|13620.66|13500.66|13620.66|13500.66|13619.37|13499.37|10
1643874010000|2022-02-03 07:40:10|13620.25|13500.25|13619.42|13499.42|13620.25|13500.25|13618.99|13498.99|10
1643874020000|2022-02-03 07:40:20|13619.23|13499.23|13618.73|13498.73|13619.45|13499.45|13618.73|13498.73|8
1643874030000|2022-02-03 07:40:30|13617.72|13497.72|13618.62|13498.62|13618.67|13498.67|13617.72|13497.72|9
1643874040000|2022-02-03 07:40:40|13618.64|13498.64|13619.19|13499.19|13619.19|13499.19|13618.54|13498.54|6
1643874050000|2022-02-03 07:40:50|13619.21|13499.21|13620.49|13500.49|13620.49|13500.49|13619.21|13499.21|10
1643874060000|2022-02-03 07:41:00|13620.95|13500.95|13622.27|13502.27|13622.43|13502.43|13620.95|13500.95|10
1643874070000|2022-02-03 07:41:10|13621.71|13501.71|13622.53|13502.53|13622.67|13502.67|13621.71|13501.71|10
1643874080000|2022-02-03 07:41:20|13622.78|13502.78|13623.55|13503.55|13623.62|13503.62|13622.7|13502.7|10
1643874090000|2022-02-03 07:41:30|13623.41|13503.41|13624.6|13504.6|13624.6|13504.6|13623.41|13503.41|9
1643874100000|2022-02-03 07:41:40|13624.75|13504.75|13625.98|13505.98|13626.03|13506.03|13624.75|13504.75|10
1643874110000|2022-02-03 07:41:50|13625.92|13505.92|13626.73|13506.73|13626.73|13506.73|13625.87|13505.87|9
1643874120000|2022-02-03 07:42:00|13626.99|13506.99|13626.85|13506.85|13627.16|13507.16|13626.71|13506.71|10
1643874130000|2022-02-03 07:42:10|13627.04|13507.04|13627.42|13507.42|13627.54|13507.54|13627.04|13507.04|8
1643874140000|2022-02-03 07:42:20|13627.35|13507.35|13627.38|13507.38|13627.9|13507.9|13627.35|13507.35|9
1643874150000|2022-02-03 07:42:30|13627.37|13507.37|13628.2|13508.2|13628.2|13508.2|13627.2|13507.2|9
1643874160000|2022-02-03 07:42:40|13628.32|13508.32|13629.96|13509.96|13629.96|13509.96|13628.32|13508.32|10
1643874170000|2022-02-03 07:42:50|13630.33|13510.33|13631.59|13511.59|13631.62|13511.62|13630.32|13510.32|7
1643874180000|2022-02-03 07:43:00|13631.69|13511.69|13631.88|13511.88|13631.88|13511.88|13631.18|13511.18|8
1643874190000|2022-02-03 07:43:10|13631.82|13511.82|13631.46|13511.46|13631.82|13511.82|13631.46|13511.46|8
1643874200000|2022-02-03 07:43:20|13631.39|13511.39|13630.71|13510.71|13631.39|13511.39|13630.71|13510.71|10
1643874210000|2022-02-03 07:43:30|13630.96|13510.96|13631.54|13511.54|13631.54|13511.54|13630.71|13510.71|10
1643874220000|2022-02-03 07:43:40|13631.65|13511.65|13632.42|13512.42|13632.42|13512.42|13631.65|13511.65|8
1643874230000|2022-02-03 07:43:50|13632.64|13512.64|13632.83|13512.83|13632.89|13512.89|13632.4|13512.4|8
1643874240000|2022-02-03 07:44:00|13632.95|13512.95|13633.3|13513.3|13633.96|13513.96|13632.89|13512.89|10
1643874250000|2022-02-03 07:44:10|13632.84|13512.84|13629.92|13509.92|13632.84|13512.84|13629.92|13509.92|9
1643874260000|2022-02-03 07:44:20|13629.77|13509.77|13628.31|13508.31|13629.77|13509.77|13628.31|13508.31|9
1643874270000|2022-02-03 07:44:30|13628.07|13508.07|13626.57|13506.57|13628.07|13508.07|13626.42|13506.42|10
1643874280000|2022-02-03 07:44:40|13626.44|13506.44|13626.6|13506.6|13626.84|13506.84|13626.39|13506.39|10
1643874290000|2022-02-03 07:44:50|13626.55|13506.55|13627.93|13507.93|13628.69|13508.69|13626.55|13506.55|9
1643874300000|2022-02-03 07:45:00|13628.04|13508.04|13628.16|13508.16|13628.16|13508.16|13627.81|13507.81|10
1643874310000|2022-02-03 07:45:10|13628.23|13508.23|13628.16|13508.16|13628.37|13508.37|13628.05|13508.05|8
1643874320000|2022-02-03 07:45:20|13628.47|13508.47|13628.12|13508.12|13628.59|13508.59|13627.88|13507.88|9
1643874330000|2022-02-03 07:45:30|13628.03|13508.03|13629.89|13509.89|13629.89|13509.89|13628.03|13508.03|10
1643874340000|2022-02-03 07:45:40|13629.73|13509.73|13630.11|13510.11|13630.11|13510.11|13629.73|13509.73|10
1643874350000|2022-02-03 07:45:50|13630.07|13510.07|13630.81|13510.81|13630.95|13510.95|13629.87|13509.87|10
1643874360000|2022-02-03 07:46:00|13630.39|13510.39|13636.47|13516.47|13636.47|13516.47|13630.14|13510.14|9
1643874370000|2022-02-03 07:46:10|13638.43|13518.43|13641.76|13521.76|13641.76|13521.76|13638.43|13518.43|10
1643874380000|2022-02-03 07:46:20|13641.6|13521.6|13641.17|13521.17|13641.6|13521.6|13640.87|13520.87|10
1643874390000|2022-02-03 07:46:30|13641.43|13521.43|13640.76|13520.76|13641.67|13521.67|13640.61|13520.61|10
1643874400000|2022-02-03 07:46:40|13640.84|13520.84|13642.49|13522.49|13642.49|13522.49|13640.84|13520.84|9
1643874410000|2022-02-03 07:46:50|13642.46|13522.46|13643.08|13523.08|13643.08|13523.08|13642.31|13522.31|9
1643874420000|2022-02-03 07:47:00|13643.07|13523.07|13643.86|13523.86|13643.88|13523.88|13642.26|13522.26|8
1643874430000|2022-02-03 07:47:10|13643.34|13523.34|13642.87|13522.87|13643.34|13523.34|13642.34|13522.34|10
1643874440000|2022-02-03 07:47:20|13643.18|13523.18|13644.14|13524.14|13644.14|13524.14|13643.18|13523.18|10
1643874450000|2022-02-03 07:47:30|13645.19|13525.19|13646.17|13526.17|13646.41|13526.41|13645.19|13525.19|10
1643874460000|2022-02-03 07:47:40|13646.12|13526.12|13647.1|13527.1|13647.49|13527.49|13646.12|13526.12|10
1643874470000|2022-02-03 07:47:50|13647.03|13527.03|13650.2|13530.2|13650.2|13530.2|13647.03|13527.03|10
1643874480000|2022-02-03 07:48:00|13652.07|13532.07|13654.17|13534.17|13654.17|13534.17|13652.07|13532.07|10
1643874490000|2022-02-03 07:48:10|13654.43|13534.43|13654.19|13534.19|13654.43|13534.43|13653.72|13533.72|9
1643874500000|2022-02-03 07:48:20|13654.16|13534.16|13653.63|13533.63|13654.41|13534.41|13653.63|13533.63|10
1643874510000|2022-02-03 07:48:30|13653.66|13533.66|13659.87|13539.87|13659.87|13539.87|13653.66|13533.66|10
1643874520000|2022-02-03 07:48:40|13660.31|13540.31|13660.03|13540.03|13660.63|13540.63|13659.54|13539.54|10
1643874530000|2022-02-03 07:48:50|13660.02|13540.02|13659.44|13539.44|13660.38|13540.38|13659.44|13539.44|10
1643874540000|2022-02-03 07:49:00|13659.36|13539.36|13660.7|13540.7|13660.71|13540.71|13659.36|13539.36|10
1643874550000|2022-02-03 07:49:10|13661.07|13541.07|13658.27|13538.27|13661.16|13541.16|13658.27|13538.27|10
1643874560000|2022-02-03 07:49:20|13657.43|13537.43|13656.32|13536.32|13657.43|13537.43|13655.99|13535.99|10
1643874570000|2022-02-03 07:49:30|13656.35|13536.35|13656.21|13536.21|13656.67|13536.67|13655.56|13535.56|10
1643874580000|2022-02-03 07:49:40|13655.84|13535.84|13655.01|13535.01|13655.84|13535.84|13655.01|13535.01|9
1643874590000|2022-02-03 07:49:50|13654.94|13534.94|13653.94|13533.94|13655.01|13535.01|13653.94|13533.94|10
1643874600000|2022-02-03 07:50:00|13653.88|13533.88|13653.67|13533.67|13653.96|13533.96|13653.67|13533.67|10
1643874610000|2022-02-03 07:50:10|13653.57|13533.57|13653.54|13533.54|13653.63|13533.63|13653.34|13533.34|10
1643874620000|2022-02-03 07:50:20|13653.46|13533.46|13654.64|13534.64|13654.82|13534.82|13653.26|13533.26|10
1643874630000|2022-02-03 07:50:30|13654.59|13534.59|13654|13534|13654.59|13534.59|13654|13534|9
1643874640000|2022-02-03 07:50:40|13653.89|13533.89|13650.83|13530.83|13654.16|13534.16|13650.83|13530.83|10
1643874650000|2022-02-03 07:50:50|13650.14|13530.14|13650.56|13530.56|13650.56|13530.56|13649.44|13529.44|10
1643874660000|2022-02-03 07:51:00|13650.7|13530.7|13647.79|13527.79|13650.7|13530.7|13647.79|13527.79|9
1643874670000|2022-02-03 07:51:10|13647.81|13527.81|13645.92|13525.92|13647.81|13527.81|13645.79|13525.79|10
1643874680000|2022-02-03 07:51:20|13645.8|13525.8|13646.8|13526.8|13646.93|13526.93|13645.8|13525.8|10
1643874690000|2022-02-03 07:51:30|13646.82|13526.82|13646.34|13526.34|13646.82|13526.82|13646.29|13526.29|9
1643874700000|2022-02-03 07:51:40|13646.36|13526.36|13647.3|13527.3|13647.3|13527.3|13646.35|13526.35|9
1643874710000|2022-02-03 07:51:50|13647.4|13527.4|13647.67|13527.67|13648.32|13528.32|13647.4|13527.4|10
1643874720000|2022-02-03 07:52:00|13647.71|13527.71|13647.19|13527.19|13647.75|13527.75|13647.04|13527.04|9
1643874730000|2022-02-03 07:52:10|13647.07|13527.07|13648.47|13528.47|13648.47|13528.47|13647.06|13527.06|9
1643874740000|2022-02-03 07:52:20|13648.44|13528.44|13648.9|13528.9|13648.98|13528.98|13648.44|13528.44|9
1643874750000|2022-02-03 07:52:30|13648.95|13528.95|13648.86|13528.86|13649.05|13529.05|13648.85|13528.85|7
1643874760000|2022-02-03 07:52:40|13649.12|13529.12|13649.54|13529.54|13649.73|13529.73|13649.09|13529.09|9
1643874770000|2022-02-03 07:52:50|13648.88|13528.88|13648.61|13528.61|13649.06|13529.06|13648.61|13528.61|9
1643874780000|2022-02-03 07:53:00|13648.6|13528.6|13649.17|13529.17|13649.19|13529.19|13648.59|13528.59|7
1643874790000|2022-02-03 07:53:10|13649.14|13529.14|13648.48|13528.48|13649.14|13529.14|13648.46|13528.46|8
1643874800000|2022-02-03 07:53:20|13648.49|13528.49|13649.49|13529.49|13649.49|13529.49|13648.49|13528.49|8
1643874810000|2022-02-03 07:53:30|13649.58|13529.58|13649.41|13529.41|13649.94|13529.94|13649.41|13529.41|9
1643874820000|2022-02-03 07:53:40|13649.37|13529.37|13648.91|13528.91|13649.37|13529.37|13648.72|13528.72|8
1643874830000|2022-02-03 07:53:50|13648.88|13528.88|13646.78|13526.78|13648.88|13528.88|13646.5|13526.5|10
1643874840000|2022-02-03 07:54:00|13647.48|13527.48|13646.84|13526.84|13648.28|13528.28|13646.84|13526.84|10
1643874850000|2022-02-03 07:54:10|13646.98|13526.98|13647.38|13527.38|13647.4|13527.4|13646.7|13526.7|9
1643874860000|2022-02-03 07:54:20|13647.43|13527.43|13647.64|13527.64|13647.79|13527.79|13646.98|13526.98|10
1643874870000|2022-02-03 07:54:30|13647.56|13527.56|13647.54|13527.54|13647.56|13527.56|13647.42|13527.42|7
1643874880000|2022-02-03 07:54:40|13647.19|13527.19|13647.36|13527.36|13647.49|13527.49|13647.04|13527.04|10
1643874890000|2022-02-03 07:54:50|13647.31|13527.31|13647.13|13527.13|13647.31|13527.31|13647.08|13527.08|5
1643874900000|2022-02-03 07:55:00|13647.11|13527.11|13645.46|13525.46|13647.11|13527.11|13645.46|13525.46|10
1643874910000|2022-02-03 07:55:10|13645.16|13525.16|13644.25|13524.25|13645.16|13525.16|13644.25|13524.25|9
1643874920000|2022-02-03 07:55:20|13644.2|13524.2|13643.41|13523.41|13644.2|13524.2|13643.27|13523.27|10
1643874930000|2022-02-03 07:55:30|13643.11|13523.11|13644.41|13524.41|13644.5|13524.5|13643.11|13523.11|9
1643874940000|2022-02-03 07:55:40|13644.44|13524.44|13644.15|13524.15|13644.48|13524.48|13644.15|13524.15|8
1643874950000|2022-02-03 07:55:50|13644.28|13524.28|13643.56|13523.56|13644.28|13524.28|13643.56|13523.56|9
1643874960000|2022-02-03 07:56:00|13643.34|13523.34|13643.49|13523.49|13643.7|13523.7|13643.34|13523.34|6
1643874970000|2022-02-03 07:56:10|13643.37|13523.37|13642.94|13522.94|13643.41|13523.41|13642.94|13522.94|7
1643874980000|2022-02-03 07:56:20|13643.24|13523.24|13642.79|13522.79|13643.37|13523.37|13642.79|13522.79|9
1643874990000|2022-02-03 07:56:30|13642.36|13522.36|13641.55|13521.55|13642.43|13522.43|13641.55|13521.55|8
1643875000000|2022-02-03 07:56:40|13641.27|13521.27|13640.44|13520.44|13641.29|13521.29|13640.14|13520.14|10
1643875010000|2022-02-03 07:56:50|13640.29|13520.29|13640.32|13520.32|13640.32|13520.32|13640.12|13520.12|9
1643875020000|2022-02-03 07:57:00|13640.35|13520.35|13640.73|13520.73|13641.41|13521.41|13640.35|13520.35|9
1643875030000|2022-02-03 07:57:10|13640.79|13520.79|13640.47|13520.47|13640.79|13520.79|13640.47|13520.47|10
1643875040000|2022-02-03 07:57:20|13640.28|13520.28|13640.65|13520.65|13640.88|13520.88|13640.17|13520.17|10
1643875050000|2022-02-03 07:57:30|13640.87|13520.87|13640.5|13520.5|13640.88|13520.88|13640.49|13520.49|10
1643875060000|2022-02-03 07:57:40|13640.51|13520.51|13641.21|13521.21|13641.21|13521.21|13640.42|13520.42|10
1643875070000|2022-02-03 07:57:50|13641.39|13521.39|13642.13|13522.13|13642.43|13522.43|13641.39|13521.39|10
1643875080000|2022-02-03 07:58:00|13642.36|13522.36|13644.36|13524.36|13644.36|13524.36|13642.36|13522.36|10
1643875090000|2022-02-03 07:58:10|13644.73|13524.73|13644.73|13524.73|13644.84|13524.84|13644.56|13524.56|9
1643875100000|2022-02-03 07:58:20|13645.03|13525.03|13644.51|13524.51|13645.11|13525.11|13644.51|13524.51|10
1643875110000|2022-02-03 07:58:30|13644.58|13524.58|13646.83|13526.83|13646.83|13526.83|13644.58|13524.58|10
1643875120000|2022-02-03 07:58:40|13646.69|13526.69|13646.97|13526.97|13646.97|13526.97|13645.9|13525.9|10
1643875130000|2022-02-03 07:58:50|13647.06|13527.06|13646.62|13526.62|13647.06|13527.06|13646.62|13526.62|9
1643875140000|2022-02-03 07:59:00|13646.32|13526.32|13646.57|13526.57|13646.57|13526.57|13645.92|13525.92|10
1643875150000|2022-02-03 07:59:10|13647.07|13527.07|13648.19|13528.19|13648.19|13528.19|13647.07|13527.07|10
1643875160000|2022-02-03 07:59:20|13648.27|13528.27|13647.95|13527.95|13648.63|13528.63|13647.91|13527.91|9
1643875170000|2022-02-03 07:59:30|13647.93|13527.93|13646.52|13526.52|13647.93|13527.93|13646.52|13526.52|10
1643875180000|2022-02-03 07:59:40|13646.25|13526.25|13645.45|13525.45|13646.25|13526.25|13645.45|13525.45|9
1643875190000|2022-02-03 07:59:50|13645.67|13525.67|13644.19|13524.19|13645.99|13525.99|13644.19|13524.19|9
1643875200000|2022-02-03 08:00:00|13644.15|13524.15|13644.54|13524.54|13644.54|13524.54|13643.57|13523.57|10
1643875210000|2022-02-03 08:00:10|13644.22|13524.22|13643.83|13523.83|13644.3|13524.3|13643.8|13523.8|10
1643875220000|2022-02-03 08:00:20|13643.68|13523.68|13644.79|13524.79|13644.79|13524.79|13643.68|13523.68|8
1643875230000|2022-02-03 08:00:30|13644.7|13524.7|13644.84|13524.84|13644.91|13524.91|13644.7|13524.7|9
1643875240000|2022-02-03 08:00:40|13644.23|13524.23|13640.13|13520.13|13644.23|13524.23|13640.13|13520.13|10
1643875250000|2022-02-03 08:00:50|13640.94|13520.94|13640.26|13520.26|13641.35|13521.35|13640|13520|10
1643875260000|2022-02-03 08:01:00|13640.53|13520.53|13640.07|13520.07|13640.83|13520.83|13640.07|13520.07|9
1643875270000|2022-02-03 08:01:10|13640.21|13520.21|13640.87|13520.87|13640.88|13520.88|13640.19|13520.19|10
1643875280000|2022-02-03 08:01:20|13640.75|13520.75|13641.7|13521.7|13641.79|13521.79|13640.64|13520.64|10
1643875290000|2022-02-03 08:01:30|13641.74|13521.74|13642.36|13522.36|13642.53|13522.53|13641.74|13521.74|9
1643875300000|2022-02-03 08:01:40|13642.37|13522.37|13643.99|13523.99|13643.99|13523.99|13642.37|13522.37|9
1643875310000|2022-02-03 08:01:50|13645.07|13525.07|13647.82|13527.82|13647.82|13527.82|13644.72|13524.72|10
1643875320000|2022-02-03 08:02:00|13648.89|13528.89|13653.19|13533.19|13653.19|13533.19|13648.89|13528.89|10
1643875330000|2022-02-03 08:02:10|13653.77|13533.77|13654.47|13534.47|13654.47|13534.47|13653.77|13533.77|9
1643875340000|2022-02-03 08:02:20|13654.06|13534.06|13654.57|13534.57|13654.57|13534.57|13654.06|13534.06|9
1643875350000|2022-02-03 08:02:30|13654.44|13534.44|13653.81|13533.81|13654.68|13534.68|13653.81|13533.81|9
1643875360000|2022-02-03 08:02:40|13653.99|13533.99|13653.82|13533.82|13654.24|13534.24|13653.82|13533.82|8
1643875370000|2022-02-03 08:02:50|13653.71|13533.71|13654.35|13534.35|13654.53|13534.53|13653.6|13533.6|9
1643875380000|2022-02-03 08:03:00|13654.42|13534.42|13652.89|13532.89|13654.42|13534.42|13652.89|13532.89|9
1643875390000|2022-02-03 08:03:10|13652.79|13532.79|13651.77|13531.77|13652.79|13532.79|13651.63|13531.63|10
1643875400000|2022-02-03 08:03:20|13651.7|13531.7|13650.41|13530.41|13651.7|13531.7|13650.35|13530.35|10
1643875410000|2022-02-03 08:03:30|13650.58|13530.58|13649.48|13529.48|13650.58|13530.58|13649.48|13529.48|9
1643875420000|2022-02-03 08:03:40|13649.7|13529.7|13649.6|13529.6|13649.7|13529.7|13649.18|13529.18|9
1643875430000|2022-02-03 08:03:50|13649.56|13529.56|13648.68|13528.68|13649.56|13529.56|13648.68|13528.68|8
1643875440000|2022-02-03 08:04:00|13648.69|13528.69|13648.98|13528.98|13649.07|13529.07|13648.5|13528.5|9
1643875450000|2022-02-03 08:04:10|13649.17|13529.17|13649.27|13529.27|13649.47|13529.47|13649.17|13529.17|8
1643875460000|2022-02-03 08:04:20|13649.15|13529.15|13649.06|13529.06|13649.27|13529.27|13648.76|13528.76|9
1643875470000|2022-02-03 08:04:30|13649.61|13529.61|13650.49|13530.49|13650.49|13530.49|13649.5|13529.5|8
1643875480000|2022-02-03 08:04:40|13650.56|13530.56|13652.7|13532.7|13652.7|13532.7|13650.56|13530.56|7
1643875490000|2022-02-03 08:04:50|13652.96|13532.96|13654.56|13534.56|13654.56|13534.56|13652.96|13532.96|10
1643875500000|2022-02-03 08:05:00|13654.55|13534.55|13656.55|13536.55|13656.55|13536.55|13654.55|13534.55|10
1643875510000|2022-02-03 08:05:10|13656.99|13536.99|13656.65|13536.65|13656.99|13536.99|13656|13536|10
1643875520000|2022-02-03 08:05:20|13656.33|13536.33|13656.4|13536.4|13656.65|13536.65|13656.31|13536.31|9
1643875530000|2022-02-03 08:05:30|13656.23|13536.23|13656.33|13536.33|13656.42|13536.42|13655.98|13535.98|9
1643875540000|2022-02-03 08:05:40|13656.24|13536.24|13656.64|13536.64|13656.64|13536.64|13656.24|13536.24|8
1643875550000|2022-02-03 08:05:50|13656.67|13536.67|13657.42|13537.42|13657.74|13537.74|13656.67|13536.67|10
1643875560000|2022-02-03 08:06:00|13657.7|13537.7|13658.65|13538.65|13658.65|13538.65|13657.7|13537.7|8
1643875570000|2022-02-03 08:06:10|13659.35|13539.35|13660.28|13540.28|13660.28|13540.28|13659.13|13539.13|10
1643875580000|2022-02-03 08:06:20|13660.47|13540.47|13661.33|13541.33|13661.33|13541.33|13660.34|13540.34|10
1643875590000|2022-02-03 08:06:30|13661.58|13541.58|13664.49|13544.49|13664.67|13544.67|13661.56|13541.56|10
1643875600000|2022-02-03 08:06:40|13664.8|13544.8|13667.52|13547.52|13667.75|13547.75|13664.8|13544.8|10
1643875610000|2022-02-03 08:06:50|13667.91|13547.91|13669.71|13549.71|13669.71|13549.71|13667.91|13547.91|10
1643875620000|2022-02-03 08:07:00|13669.9|13549.9|13672.17|13552.17|13672.38|13552.38|13669.59|13549.59|10
1643875630000|2022-02-03 08:07:10|13672.91|13552.91|13672.22|13552.22|13672.91|13552.91|13671.98|13551.98|9
1643875640000|2022-02-03 08:07:20|13672.26|13552.26|13673.3|13553.3|13673.3|13553.3|13672.26|13552.26|10
1643875650000|2022-02-03 08:07:30|13673.27|13553.27|13671.63|13551.63|13673.31|13553.31|13671.59|13551.59|10
1643875660000|2022-02-03 08:07:40|13671.65|13551.65|13671.07|13551.07|13671.65|13551.65|13670.57|13550.57|9
1643875670000|2022-02-03 08:07:50|13671.04|13551.04|13670.11|13550.11|13671.04|13551.04|13670.01|13550.01|10
1643875680000|2022-02-03 08:08:00|13669.72|13549.72|13668.41|13548.41|13669.72|13549.72|13668.2|13548.2|10
1643875690000|2022-02-03 08:08:10|13668.54|13548.54|13668.59|13548.59|13668.64|13548.64|13668.35|13548.35|10
1643875700000|2022-02-03 08:08:20|13668.71|13548.71|13669.32|13549.32|13669.32|13549.32|13668.71|13548.71|10
1643875710000|2022-02-03 08:08:30|13669.47|13549.47|13668.89|13548.89|13669.47|13549.47|13668.89|13548.89|7
1643875720000|2022-02-03 08:08:40|13668.56|13548.56|13668.85|13548.85|13668.85|13548.85|13667.72|13547.72|9
1643875730000|2022-02-03 08:08:50|13668.95|13548.95|13668.34|13548.34|13669.23|13549.23|13668.18|13548.18|10
1643875740000|2022-02-03 08:09:00|13668.64|13548.64|13669.3|13549.3|13669.51|13549.51|13668.62|13548.62|9
1643875750000|2022-02-03 08:09:10|13668.96|13548.96|13667.66|13547.66|13668.96|13548.96|13667.41|13547.41|9
1643875760000|2022-02-03 08:09:20|13667.31|13547.31|13668.67|13548.67|13669.3|13549.3|13667.12|13547.12|10
1643875770000|2022-02-03 08:09:30|13669.04|13549.04|13668.27|13548.27|13669.4|13549.4|13668.03|13548.03|10
1643875780000|2022-02-03 08:09:40|13668.2|13548.2|13667.15|13547.15|13668.2|13548.2|13666.72|13546.72|10
1643875790000|2022-02-03 08:09:50|13666.82|13546.82|13665.93|13545.93|13666.82|13546.82|13665.87|13545.87|9
1643875800000|2022-02-03 08:10:00|13665.44|13545.44|13666.06|13546.06|13666.17|13546.17|13665.4|13545.4|10
1643875810000|2022-02-03 08:10:10|13665.76|13545.76|13664.87|13544.87|13665.76|13545.76|13664.87|13544.87|9
1643875820000|2022-02-03 08:10:20|13664.82|13544.82|13664.24|13544.24|13664.82|13544.82|13664.2|13544.2|9
1643875830000|2022-02-03 08:10:30|13664.14|13544.14|13664.36|13544.36|13664.56|13544.56|13663.92|13543.92|9
1643875840000|2022-02-03 08:10:40|13664.38|13544.38|13664.83|13544.83|13665.17|13545.17|13664.38|13544.38|10
1643875850000|2022-02-03 08:10:50|13665.23|13545.23|13664.91|13544.91|13665.48|13545.48|13664.72|13544.72|10
1643875860000|2022-02-03 08:11:00|13664.84|13544.84|13663.45|13543.45|13664.84|13544.84|13663.45|13543.45|8
1643875870000|2022-02-03 08:11:10|13663.52|13543.52|13664.12|13544.12|13664.12|13544.12|13662.81|13542.81|9
1643875880000|2022-02-03 08:11:20|13664.16|13544.16|13664.35|13544.35|13664.42|13544.42|13664.03|13544.03|10
1643875890000|2022-02-03 08:11:30|13664.57|13544.57|13666.26|13546.26|13666.26|13546.26|13664.54|13544.54|10
1643875900000|2022-02-03 08:11:40|13666.02|13546.02|13667.96|13547.96|13667.96|13547.96|13665.93|13545.93|10
1643875910000|2022-02-03 08:11:50|13668.07|13548.07|13669.79|13549.79|13669.79|13549.79|13668.07|13548.07|9
1643875920000|2022-02-03 08:12:00|13670.09|13550.09|13670.56|13550.56|13670.56|13550.56|13669.9|13549.9|10
1643875930000|2022-02-03 08:12:10|13670.63|13550.63|13670.69|13550.69|13670.69|13550.69|13670.39|13550.39|8
1643875940000|2022-02-03 08:12:20|13671.04|13551.04|13671.09|13551.09|13671.12|13551.12|13670.96|13550.96|9
1643875950000|2022-02-03 08:12:30|13671.22|13551.22|13670.33|13550.33|13671.22|13551.22|13670.33|13550.33|8
1643875960000|2022-02-03 08:12:40|13670.18|13550.18|13670.52|13550.52|13670.52|13550.52|13669.84|13549.84|10
1643875970000|2022-02-03 08:12:50|13670.7|13550.7|13670.3|13550.3|13670.71|13550.71|13670.3|13550.3|9
1643875980000|2022-02-03 08:13:00|13670.25|13550.25|13670.56|13550.56|13670.56|13550.56|13669.76|13549.76|9
1643875990000|2022-02-03 08:13:10|13670.53|13550.53|13675.77|13555.77|13675.77|13555.77|13670.53|13550.53|10
1643876000000|2022-02-03 08:13:20|13676.72|13556.72|13677.48|13557.48|13677.78|13557.78|13676.72|13556.72|10
1643876010000|2022-02-03 08:13:30|13678.01|13558.01|13679.35|13559.35|13679.35|13559.35|13677.94|13557.94|10
1643876020000|2022-02-03 08:13:40|13679.22|13559.22|13681.32|13561.32|13681.32|13561.32|13679.22|13559.22|10
1643876030000|2022-02-03 08:13:50|13681.65|13561.65|13683.18|13563.18|13683.2|13563.2|13681.65|13561.65|10
1643876040000|2022-02-03 08:14:00|13683.2|13563.2|13685.31|13565.31|13685.31|13565.31|13683.2|13563.2|10
1643876050000|2022-02-03 08:14:10|13685.05|13565.05|13686.32|13566.32|13686.39|13566.39|13685.05|13565.05|9
1643876060000|2022-02-03 08:14:20|13686.35|13566.35|13685.86|13565.86|13686.35|13566.35|13685.78|13565.78|10
1643876070000|2022-02-03 08:14:30|13685.92|13565.92|13685.28|13565.28|13686.08|13566.08|13685.24|13565.24|10
1643876080000|2022-02-03 08:14:40|13685.32|13565.32|13686.29|13566.29|13686.3|13566.3|13685.29|13565.29|10
1643876090000|2022-02-03 08:14:50|13686.4|13566.4|13686.05|13566.05|13686.72|13566.72|13686.05|13566.05|10
1643876100000|2022-02-03 08:15:00|13685.93|13565.93|13683.81|13563.81|13685.93|13565.93|13683.81|13563.81|9
1643876110000|2022-02-03 08:15:10|13683.73|13563.73|13684.57|13564.57|13684.86|13564.86|13683.73|13563.73|10
1643876120000|2022-02-03 08:15:20|13684.65|13564.65|13683.22|13563.22|13684.65|13564.65|13683.22|13563.22|8
1643876130000|2022-02-03 08:15:30|13683.14|13563.14|13679.66|13559.66|13683.14|13563.14|13679.11|13559.11|10
1643876140000|2022-02-03 08:15:40|13679.87|13559.87|13679.56|13559.56|13680.03|13560.03|13679.56|13559.56|10
1643876150000|2022-02-03 08:15:50|13679.51|13559.51|13677.79|13557.79|13679.53|13559.53|13677.65|13557.65|9
1643876160000|2022-02-03 08:16:00|13677.47|13557.47|13676.52|13556.52|13677.47|13557.47|13676.48|13556.48|10
1643876170000|2022-02-03 08:16:10|13675.93|13555.93|13675.68|13555.68|13675.94|13555.94|13675.65|13555.65|9
1643876180000|2022-02-03 08:16:20|13675.5|13555.5|13675.75|13555.75|13675.75|13555.75|13675.23|13555.23|10
1643876190000|2022-02-03 08:16:30|13676.41|13556.41|13675.18|13555.18|13676.45|13556.45|13675.08|13555.08|10
1643876200000|2022-02-03 08:16:40|13674.73|13554.73|13675.46|13555.46|13675.46|13555.46|13674.73|13554.73|9
1643876210000|2022-02-03 08:16:50|13675.56|13555.56|13675.94|13555.94|13676|13556|13675.56|13555.56|9
1643876220000|2022-02-03 08:17:00|13676.1|13556.1|13674.86|13554.86|13676.1|13556.1|13674.86|13554.86|10
1643876230000|2022-02-03 08:17:10|13674.81|13554.81|13672.28|13552.28|13674.81|13554.81|13672.17|13552.17|8
1643876240000|2022-02-03 08:17:20|13671.92|13551.92|13670.74|13550.74|13671.92|13551.92|13670.64|13550.64|10
1643876250000|2022-02-03 08:17:30|13670.63|13550.63|13671.53|13551.53|13671.53|13551.53|13670.27|13550.27|10
1643876260000|2022-02-03 08:17:40|13671.85|13551.85|13671.97|13551.97|13672.21|13552.21|13671.85|13551.85|10
1643876270000|2022-02-03 08:17:50|13671.96|13551.96|13673|13553|13673|13553|13671.38|13551.38|9
1643876280000|2022-02-03 08:18:00|13673.6|13553.6|13676.93|13556.93|13676.93|13556.93|13673.6|13553.6|10
1643876290000|2022-02-03 08:18:10|13677.17|13557.17|13678.74|13558.74|13678.74|13558.74|13677.11|13557.11|10
1643876300000|2022-02-03 08:18:20|13678.82|13558.82|13680.15|13560.15|13680.15|13560.15|13678.82|13558.82|10
1643876310000|2022-02-03 08:18:30|13680.05|13560.05|13680.39|13560.39|13680.43|13560.43|13680.05|13560.05|9
1643876320000|2022-02-03 08:18:40|13680.62|13560.62|13680.31|13560.31|13680.87|13560.87|13680.31|13560.31|10
1643876330000|2022-02-03 08:18:50|13680.17|13560.17|13680.72|13560.72|13680.85|13560.85|13680.17|13560.17|9
1643876340000|2022-02-03 08:19:00|13680.83|13560.83|13680.52|13560.52|13680.83|13560.83|13680.52|13560.52|9
1643876350000|2022-02-03 08:19:10|13680.27|13560.27|13679.17|13559.17|13680.27|13560.27|13679.13|13559.13|10
1643876360000|2022-02-03 08:19:20|13679.1|13559.1|13679.08|13559.08|13679.1|13559.1|13678.56|13558.56|10
1643876370000|2022-02-03 08:19:30|13678.82|13558.82|13678.57|13558.57|13678.86|13558.86|13678.57|13558.57|9
1643876380000|2022-02-03 08:19:40|13678.91|13558.91|13679.2|13559.2|13679.2|13559.2|13678.75|13558.75|9
1643876390000|2022-02-03 08:19:50|13679.1|13559.1|13678.64|13558.64|13679.1|13559.1|13678.03|13558.03|9
1643876400000|2022-02-03 08:20:00|13678.56|13558.56|13678.5|13558.5|13678.85|13558.85|13678.46|13558.46|8
1643876410000|2022-02-03 08:20:10|13678.23|13558.23|13677.3|13557.3|13678.23|13558.23|13677.3|13557.3|8
1643876420000|2022-02-03 08:20:20|13677.4|13557.4|13677.28|13557.28|13677.55|13557.55|13677.25|13557.25|9
1643876430000|2022-02-03 08:20:30|13677.31|13557.31|13677.82|13557.82|13677.94|13557.94|13677.31|13557.31|9
1643876440000|2022-02-03 08:20:40|13677.16|13557.16|13676.83|13556.83|13677.16|13557.16|13676.38|13556.38|9
1643876450000|2022-02-03 08:20:50|13676.74|13556.74|13676.5|13556.5|13676.97|13556.97|13676.5|13556.5|10
1643876460000|2022-02-03 08:21:00|13676.49|13556.49|13676.81|13556.81|13676.98|13556.98|13676.49|13556.49|8
1643876470000|2022-02-03 08:21:10|13676.79|13556.79|13676.02|13556.02|13676.79|13556.79|13675.63|13555.63|9
1643876480000|2022-02-03 08:21:20|13675.97|13555.97|13676.34|13556.34|13676.34|13556.34|13675.86|13555.86|10
1643876490000|2022-02-03 08:21:30|13676.26|13556.26|13676.06|13556.06|13676.27|13556.27|13676.06|13556.06|7
1643876500000|2022-02-03 08:21:40|13676.38|13556.38|13677.45|13557.45|13677.78|13557.78|13676.38|13556.38|10
1643876510000|2022-02-03 08:21:50|13677.42|13557.42|13677.26|13557.26|13677.42|13557.42|13676.82|13556.82|9
1643876520000|2022-02-03 08:22:00|13677.31|13557.31|13676.97|13556.97|13677.35|13557.35|13676.97|13556.97|9
1643876530000|2022-02-03 08:22:10|13677.15|13557.15|13677.33|13557.33|13678.04|13558.04|13677.11|13557.11|9
1643876540000|2022-02-03 08:22:20|13677.14|13557.14|13676.93|13556.93|13677.39|13557.39|13676.93|13556.93|8
1643876550000|2022-02-03 08:22:30|13676.98|13556.98|13677.44|13557.44|13677.44|13557.44|13676.95|13556.95|9
1643876560000|2022-02-03 08:22:40|13677.56|13557.56|13677.09|13557.09|13677.56|13557.56|13677.09|13557.09|10
1643876570000|2022-02-03 08:22:50|13677.1|13557.1|13674.44|13554.44|13677.1|13557.1|13674.3|13554.3|10
1643876580000|2022-02-03 08:23:00|13674.25|13554.25|13672.08|13552.08|13674.25|13554.25|13672.08|13552.08|10
1643876590000|2022-02-03 08:23:10|13672.05|13552.05|13669.82|13549.82|13672.07|13552.07|13669.78|13549.78|10
1643876600000|2022-02-03 08:23:20|13669.72|13549.72|13667.53|13547.53|13669.75|13549.75|13667.53|13547.53|9
1643876610000|2022-02-03 08:23:30|13667.11|13547.11|13660.51|13540.51|13667.11|13547.11|13660.51|13540.51|9
1643876620000|2022-02-03 08:23:40|13660.57|13540.57|13658.36|13538.36|13660.57|13540.57|13658.23|13538.23|10
1643876630000|2022-02-03 08:23:50|13658.22|13538.22|13659.63|13539.63|13659.63|13539.63|13657.34|13537.34|10
1643876640000|2022-02-03 08:24:00|13659.72|13539.72|13659.77|13539.77|13660.04|13540.04|13659.71|13539.71|7
1643876650000|2022-02-03 08:24:10|13659.81|13539.81|13661.02|13541.02|13661.18|13541.18|13659.74|13539.74|9
1643876660000|2022-02-03 08:24:20|13661.07|13541.07|13661.17|13541.17|13661.44|13541.44|13660.94|13540.94|9
1643876670000|2022-02-03 08:24:30|13660.83|13540.83|13661.49|13541.49|13661.49|13541.49|13660.83|13540.83|8
1643876680000|2022-02-03 08:24:40|13661.4|13541.4|13660.32|13540.32|13661.4|13541.4|13660.32|13540.32|10
1643876690000|2022-02-03 08:24:50|13660.29|13540.29|13660.1|13540.1|13660.69|13540.69|13660.1|13540.1|10
1643876700000|2022-02-03 08:25:00|13660.22|13540.22|13660.86|13540.86|13660.86|13540.86|13660.15|13540.15|9
1643876710000|2022-02-03 08:25:10|13661.23|13541.23|13661.82|13541.82|13661.82|13541.82|13661.21|13541.21|10
1643876720000|2022-02-03 08:25:20|13661.8|13541.8|13661.08|13541.08|13661.8|13541.8|13660.92|13540.92|10
1643876730000|2022-02-03 08:25:30|13661.28|13541.28|13659.07|13539.07|13662.06|13542.06|13659.07|13539.07|10
1643876740000|2022-02-03 08:25:40|13658.46|13538.46|13658.29|13538.29|13658.46|13538.46|13657.7|13537.7|10
1643876750000|2022-02-03 08:25:50|13658.19|13538.19|13658.6|13538.6|13658.98|13538.98|13658.09|13538.09|10
1643876760000|2022-02-03 08:26:00|13658.79|13538.79|13658.66|13538.66|13659|13539|13658.66|13538.66|10
1643876770000|2022-02-03 08:26:10|13658.52|13538.52|13659.26|13539.26|13659.34|13539.34|13658.39|13538.39|7
1643876780000|2022-02-03 08:26:20|13659.21|13539.21|13659.01|13539.01|13659.21|13539.21|13658.96|13538.96|8
1643876790000|2022-02-03 08:26:30|13659.06|13539.06|13660.02|13540.02|13660.02|13540.02|13658.82|13538.82|9
1643876800000|2022-02-03 08:26:40|13659.99|13539.99|13659.09|13539.09|13660.52|13540.52|13659.09|13539.09|10
1643876810000|2022-02-03 08:26:50|13658.94|13538.94|13658.54|13538.54|13659.06|13539.06|13658.48|13538.48|10
1643876820000|2022-02-03 08:27:00|13658.64|13538.64|13658.56|13538.56|13658.65|13538.65|13658.44|13538.44|9
1643876830000|2022-02-03 08:27:10|13658.62|13538.62|13658.58|13538.58|13658.69|13538.69|13658.43|13538.43|10
1643876840000|2022-02-03 08:27:20|13658.38|13538.38|13657.54|13537.54|13658.67|13538.67|13657.54|13537.54|9
1643876850000|2022-02-03 08:27:30|13657.66|13537.66|13657.46|13537.46|13657.66|13537.66|13656.89|13536.89|9
1643876860000|2022-02-03 08:27:40|13657.54|13537.54|13656.6|13536.6|13657.62|13537.62|13656.6|13536.6|8
1643876870000|2022-02-03 08:27:50|13657.05|13537.05|13656.24|13536.24|13657.05|13537.05|13656.24|13536.24|10
1643876880000|2022-02-03 08:28:00|13656.31|13536.31|13656.23|13536.23|13656.4|13536.4|13656.03|13536.03|9
1643876890000|2022-02-03 08:28:10|13656.26|13536.26|13657.43|13537.43|13657.43|13537.43|13656.21|13536.21|9
1643876900000|2022-02-03 08:28:20|13657.47|13537.47|13658.57|13538.57|13658.57|13538.57|13657.47|13537.47|10
1643876910000|2022-02-03 08:28:30|13658.47|13538.47|13657.77|13537.77|13658.47|13538.47|13657.77|13537.77|10
1643876920000|2022-02-03 08:28:40|13657.19|13537.19|13656.57|13536.57|13657.19|13537.19|13656.25|13536.25|10
1643876930000|2022-02-03 08:28:50|13656.61|13536.61|13657.28|13537.28|13657.31|13537.31|13656.61|13536.61|9
1643876940000|2022-02-03 08:29:00|13656.98|13536.98|13657.36|13537.36|13657.36|13537.36|13656.38|13536.38|9
1643876950000|2022-02-03 08:29:10|13657.55|13537.55|13656.76|13536.76|13657.55|13537.55|13656.76|13536.76|8
1643876960000|2022-02-03 08:29:20|13656.44|13536.44|13655.82|13535.82|13656.44|13536.44|13655.77|13535.77|9
1643876970000|2022-02-03 08:29:30|13655.74|13535.74|13653.01|13533.01|13655.74|13535.74|13652.9|13532.9|8
1643876980000|2022-02-03 08:29:40|13652.99|13532.99|13652.45|13532.45|13653.37|13533.37|13652.38|13532.38|9
1643876990000|2022-02-03 08:29:50|13652.38|13532.38|13650.16|13530.16|13652.4|13532.4|13650.16|13530.16|10
1643877000000|2022-02-03 08:30:00|13650.27|13530.27|13649.27|13529.27|13650.27|13530.27|13648.51|13528.51|10
1643877010000|2022-02-03 08:30:10|13649.33|13529.33|13649.38|13529.38|13649.5|13529.5|13649.28|13529.28|9
1643877020000|2022-02-03 08:30:20|13649.31|13529.31|13650.17|13530.17|13650.17|13530.17|13649.23|13529.23|9
1643877030000|2022-02-03 08:30:30|13650.35|13530.35|13651.69|13531.69|13651.69|13531.69|13650.31|13530.31|10
1643877040000|2022-02-03 08:30:40|13651.68|13531.68|13651.4|13531.4|13652.39|13532.39|13651.4|13531.4|10
1643877050000|2022-02-03 08:30:50|13651.25|13531.25|13649.49|13529.49|13651.74|13531.74|13649.49|13529.49|8
1643877060000|2022-02-03 08:31:00|13649.48|13529.48|13650.69|13530.69|13650.85|13530.85|13649.48|13529.48|9
1643877070000|2022-02-03 08:31:10|13650.68|13530.68|13651.58|13531.58|13651.67|13531.67|13650.68|13530.68|8
1643877080000|2022-02-03 08:31:20|13651.5|13531.5|13652.62|13532.62|13652.67|13532.67|13651.45|13531.45|9
1643877090000|2022-02-03 08:31:30|13652.54|13532.54|13653.42|13533.42|13653.42|13533.42|13652.54|13532.54|10
1643877100000|2022-02-03 08:31:40|13653.44|13533.44|13654.81|13534.81|13655.01|13535.01|13653.44|13533.44|10
1643877110000|2022-02-03 08:31:50|13654.84|13534.84|13655.3|13535.3|13655.3|13535.3|13654.84|13534.84|9
1643877120000|2022-02-03 08:32:00|13655.34|13535.34|13654.58|13534.58|13655.41|13535.41|13654.55|13534.55|10
1643877130000|2022-02-03 08:32:10|13654.24|13534.24|13654.56|13534.56|13654.56|13534.56|13653.95|13533.95|10
1643877140000|2022-02-03 08:32:20|13654.45|13534.45|13655.64|13535.64|13655.64|13535.64|13653.99|13533.99|10
1643877150000|2022-02-03 08:32:30|13655.65|13535.65|13656.94|13536.94|13656.94|13536.94|13655.65|13535.65|10
1643877160000|2022-02-03 08:32:40|13656.95|13536.95|13657.29|13537.29|13657.29|13537.29|13656.9|13536.9|10
1643877170000|2022-02-03 08:32:50|13657.21|13537.21|13657.56|13537.56|13657.69|13537.69|13656.58|13536.58|9
1643877180000|2022-02-03 08:33:00|13657.94|13537.94|13658.55|13538.55|13658.91|13538.91|13657.94|13537.94|10
1643877190000|2022-02-03 08:33:10|13658.46|13538.46|13659.29|13539.29|13659.29|13539.29|13658.46|13538.46|10
1643877200000|2022-02-03 08:33:20|13659.17|13539.17|13662.87|13542.87|13662.87|13542.87|13659.17|13539.17|10
1643877210000|2022-02-03 08:33:30|13663.33|13543.33|13662.8|13542.8|13663.33|13543.33|13662.28|13542.28|10
1643877220000|2022-02-03 08:33:40|13662.81|13542.81|13661.94|13541.94|13662.81|13542.81|13661.91|13541.91|9
1643877230000|2022-02-03 08:33:50|13661.93|13541.93|13662.59|13542.59|13662.59|13542.59|13661.51|13541.51|10
1643877240000|2022-02-03 08:34:00|13662.54|13542.54|13662.19|13542.19|13662.54|13542.54|13661.9|13541.9|9
1643877250000|2022-02-03 08:34:10|13662.18|13542.18|13658.07|13538.07|13662.18|13542.18|13658.07|13538.07|10
1643877260000|2022-02-03 08:34:20|13658.11|13538.11|13654.63|13534.63|13658.11|13538.11|13654.63|13534.63|10
1643877270000|2022-02-03 08:34:30|13654.21|13534.21|13652.91|13532.91|13654.21|13534.21|13652.72|13532.72|10
1643877280000|2022-02-03 08:34:40|13652.86|13532.86|13651.92|13531.92|13652.86|13532.86|13651.92|13531.92|9
1643877290000|2022-02-03 08:34:50|13651.57|13531.57|13651.31|13531.31|13651.81|13531.81|13651.09|13531.09|10
1643877300000|2022-02-03 08:35:00|13651.55|13531.55|13649.03|13529.03|13651.55|13531.55|13649.03|13529.03|9
1643877310000|2022-02-03 08:35:10|13648.64|13528.64|13646.7|13526.7|13648.64|13528.64|13646.7|13526.7|10
1643877320000|2022-02-03 08:35:20|13646.45|13526.45|13645.79|13525.79|13646.45|13526.45|13644.63|13524.63|9
1643877330000|2022-02-03 08:35:30|13645.7|13525.7|13645.65|13525.65|13645.7|13525.7|13645.05|13525.05|10
1643877340000|2022-02-03 08:35:40|13645.54|13525.54|13646.26|13526.26|13646.61|13526.61|13645.54|13525.54|9
1643877350000|2022-02-03 08:35:50|13646.24|13526.24|13645.45|13525.45|13646.37|13526.37|13645.45|13525.45|9
1643877360000|2022-02-03 08:36:00|13645.5|13525.5|13646.25|13526.25|13646.25|13526.25|13645.39|13525.39|9
1643877370000|2022-02-03 08:36:10|13646.31|13526.31|13647.67|13527.67|13647.81|13527.81|13646.31|13526.31|9
1643877380000|2022-02-03 08:36:20|13648.14|13528.14|13648.54|13528.54|13648.54|13528.54|13648.14|13528.14|9
1643877390000|2022-02-03 08:36:30|13648.52|13528.52|13648.89|13528.89|13648.89|13528.89|13648.49|13528.49|9
1643877400000|2022-02-03 08:36:40|13648.79|13528.79|13649.16|13529.16|13649.16|13529.16|13648.78|13528.78|10
1643877410000|2022-02-03 08:36:50|13649.21|13529.21|13648.45|13528.45|13649.21|13529.21|13647.76|13527.76|10
1643877420000|2022-02-03 08:37:00|13648.46|13528.46|13648.15|13528.15|13648.54|13528.54|13647.98|13527.98|8
1643877430000|2022-02-03 08:37:10|13647.86|13527.86|13648.02|13528.02|13648.05|13528.05|13647.86|13527.86|7
1643877440000|2022-02-03 08:37:20|13648.18|13528.18|13648.38|13528.38|13648.58|13528.58|13647.91|13527.91|10
1643877450000|2022-02-03 08:37:30|13648.4|13528.4|13648.45|13528.45|13648.62|13528.62|13648.4|13528.4|10
1643877460000|2022-02-03 08:37:40|13648.6|13528.6|13647.01|13527.01|13648.71|13528.71|13647.01|13527.01|9
1643877470000|2022-02-03 08:37:50|13647.1|13527.1|13645.45|13525.45|13647.1|13527.1|13645.25|13525.25|10
1643877480000|2022-02-03 08:38:00|13645.49|13525.49|13645.5|13525.5|13645.66|13525.66|13645.21|13525.21|10
1643877490000|2022-02-03 08:38:10|13645.75|13525.75|13646.3|13526.3|13647.03|13527.03|13645.75|13525.75|10
1643877500000|2022-02-03 08:38:20|13646.24|13526.24|13647.71|13527.71|13647.71|13527.71|13646.19|13526.19|9
1643877510000|2022-02-03 08:38:30|13647.77|13527.77|13647.14|13527.14|13647.77|13527.77|13646.88|13526.88|10
1643877520000|2022-02-03 08:38:40|13647.11|13527.11|13647.1|13527.1|13647.15|13527.15|13646.83|13526.83|10
1643877530000|2022-02-03 08:38:50|13646.9|13526.9|13647.24|13527.24|13647.7|13527.7|13646.9|13526.9|9
1643877540000|2022-02-03 08:39:00|13647.25|13527.25|13646.09|13526.09|13647.37|13527.37|13646.09|13526.09|10
1643877550000|2022-02-03 08:39:10|13645.68|13525.68|13645.37|13525.37|13645.9|13525.9|13645.05|13525.05|9
1643877560000|2022-02-03 08:39:20|13645.43|13525.43|13645.33|13525.33|13645.57|13525.57|13645.22|13525.22|10
1643877570000|2022-02-03 08:39:30|13645.44|13525.44|13644.86|13524.86|13645.44|13525.44|13644.86|13524.86|9
1643877580000|2022-02-03 08:39:40|13644.79|13524.79|13644.8|13524.8|13644.8|13524.8|13644.51|13524.51|9
1643877590000|2022-02-03 08:39:50|13644.87|13524.87|13645.6|13525.6|13645.6|13525.6|13644.87|13524.87|9
1643877600000|2022-02-03 08:40:00|13645.49|13525.49|13645.46|13525.46|13645.57|13525.57|13645.43|13525.43|8
1643877610000|2022-02-03 08:40:10|13645.53|13525.53|13644.92|13524.92|13645.61|13525.61|13644.7|13524.7|10
1643877620000|2022-02-03 08:40:20|13644.95|13524.95|13642.7|13522.7|13644.95|13524.95|13642.7|13522.7|10
1643877630000|2022-02-03 08:40:30|13642.6|13522.6|13642.71|13522.71|13643.02|13523.02|13642.6|13522.6|10
1643877640000|2022-02-03 08:40:40|13642.73|13522.73|13643.08|13523.08|13643.18|13523.18|13642.73|13522.73|7
1643877650000|2022-02-03 08:40:50|13643.34|13523.34|13642.89|13522.89|13643.34|13523.34|13642.8|13522.8|10
1643877660000|2022-02-03 08:41:00|13642.84|13522.84|13642.11|13522.11|13642.84|13522.84|13642.05|13522.05|9
1643877670000|2022-02-03 08:41:10|13641.84|13521.84|13641.03|13521.03|13641.84|13521.84|13641.03|13521.03|10
1643877680000|2022-02-03 08:41:20|13641.28|13521.28|13641.21|13521.21|13641.73|13521.73|13640.73|13520.73|10
1643877690000|2022-02-03 08:41:30|13640.83|13520.83|13634.69|13514.69|13640.83|13520.83|13634.53|13514.53|9
1643877700000|2022-02-03 08:41:40|13634.2|13514.2|13633.79|13513.79|13634.38|13514.38|13633.79|13513.79|9
1643877710000|2022-02-03 08:41:50|13634.01|13514.01|13633.59|13513.59|13634.55|13514.55|13633.39|13513.39|10
1643877720000|2022-02-03 08:42:00|13633.5|13513.5|13633.64|13513.64|13633.64|13513.64|13633.13|13513.13|9
1643877730000|2022-02-03 08:42:10|13633.43|13513.43|13634|13514|13634.25|13514.25|13633.4|13513.4|10
1643877740000|2022-02-03 08:42:20|13633.85|13513.85|13633.41|13513.41|13633.85|13513.85|13633.15|13513.15|9
1643877750000|2022-02-03 08:42:30|13633.99|13513.99|13632.97|13512.97|13633.99|13513.99|13632.97|13512.97|10
1643877760000|2022-02-03 08:42:40|13633.13|13513.13|13632.92|13512.92|13633.56|13513.56|13632.92|13512.92|10
1643877770000|2022-02-03 08:42:50|13632.84|13512.84|13630.73|13510.73|13632.84|13512.84|13630.51|13510.51|10
1643877780000|2022-02-03 08:43:00|13630.72|13510.72|13628.66|13508.66|13630.81|13510.81|13628.56|13508.56|10
1643877790000|2022-02-03 08:43:10|13628.62|13508.62|13628.87|13508.87|13628.97|13508.97|13628.61|13508.61|9
1643877800000|2022-02-03 08:43:20|13628.68|13508.68|13628.92|13508.92|13628.93|13508.93|13628.38|13508.38|8
1643877810000|2022-02-03 08:43:30|13628.51|13508.51|13628.41|13508.41|13628.68|13508.68|13628.21|13508.21|8
1643877820000|2022-02-03 08:43:40|13628.29|13508.29|13627.75|13507.75|13628.29|13508.29|13627.48|13507.48|10
1643877830000|2022-02-03 08:43:50|13627.73|13507.73|13626.43|13506.43|13627.97|13507.97|13626.43|13506.43|10
1643877840000|2022-02-03 08:44:00|13626.05|13506.05|13623.53|13503.53|13626.05|13506.05|13623.53|13503.53|10
1643877850000|2022-02-03 08:44:10|13623.24|13503.24|13620.66|13500.66|13623.24|13503.24|13620.66|13500.66|10
1643877860000|2022-02-03 08:44:20|13620.74|13500.74|13619.63|13499.63|13620.88|13500.88|13619.1|13499.1|10
1643877870000|2022-02-03 08:44:30|13619.57|13499.57|13619.31|13499.31|13619.57|13499.57|13619.16|13499.16|9
1643877880000|2022-02-03 08:44:40|13619.32|13499.32|13619.83|13499.83|13620.26|13500.26|13619.32|13499.32|10
1643877890000|2022-02-03 08:44:50|13619.52|13499.52|13617.55|13497.55|13619.52|13499.52|13617.55|13497.55|9
1643877900000|2022-02-03 08:45:00|13617.52|13497.52|13616.43|13496.43|13617.52|13497.52|13616.08|13496.08|10
1643877910000|2022-02-03 08:45:10|13616.78|13496.78|13619.28|13499.28|13619.37|13499.37|13616.78|13496.78|10
1643877920000|2022-02-03 08:45:20|13619.41|13499.41|13621.39|13501.39|13621.41|13501.41|13619.41|13499.41|9
1643877930000|2022-02-03 08:45:30|13621.48|13501.48|13620.81|13500.81|13621.48|13501.48|13620.81|13500.81|10
1643877940000|2022-02-03 08:45:40|13620.76|13500.76|13619.35|13499.35|13621.2|13501.2|13619.35|13499.35|10
1643877950000|2022-02-03 08:45:50|13619.67|13499.67|13619.38|13499.38|13619.94|13499.94|13619.38|13499.38|10
1643877960000|2022-02-03 08:46:00|13619.39|13499.39|13619.76|13499.76|13619.76|13499.76|13618.98|13498.98|10
1643877970000|2022-02-03 08:46:10|13619.93|13499.93|13620.09|13500.09|13620.09|13500.09|13619.66|13499.66|8
1643877980000|2022-02-03 08:46:20|13620.06|13500.06|13619.57|13499.57|13620.06|13500.06|13619.57|13499.57|8
1643877990000|2022-02-03 08:46:30|13619.27|13499.27|13620.16|13500.16|13620.16|13500.16|13618.7|13498.7|10
1643878000000|2022-02-03 08:46:40|13621.88|13501.88|13624.57|13504.57|13624.57|13504.57|13621.88|13501.88|10
1643878010000|2022-02-03 08:46:50|13624.25|13504.25|13625.2|13505.2|13625.2|13505.2|13624.25|13504.25|10
1643878020000|2022-02-03 08:47:00|13625|13505|13624.7|13504.7|13625|13505|13624.68|13504.68|9
1643878030000|2022-02-03 08:47:10|13624.55|13504.55|13625.1|13505.1|13625.1|13505.1|13624.55|13504.55|10
1643878040000|2022-02-03 08:47:20|13625.13|13505.13|13624.73|13504.73|13625.13|13505.13|13624.54|13504.54|10
1643878050000|2022-02-03 08:47:30|13624.51|13504.51|13624.76|13504.76|13624.9|13504.9|13624.45|13504.45|9
1643878060000|2022-02-03 08:47:40|13624.7|13504.7|13624.94|13504.94|13625.11|13505.11|13624.7|13504.7|10
1643878070000|2022-02-03 08:47:50|13624.6|13504.6|13624.72|13504.72|13624.72|13504.72|13624.35|13504.35|8
1643878080000|2022-02-03 08:48:00|13625|13505|13626.21|13506.21|13626.21|13506.21|13625|13505|10
1643878090000|2022-02-03 08:48:10|13625.93|13505.93|13626.14|13506.14|13626.14|13506.14|13625.65|13505.65|8
1643878100000|2022-02-03 08:48:20|13623.01|13503.01|13616.15|13496.15|13623.01|13503.01|13616.15|13496.15|10
1643878110000|2022-02-03 08:48:30|13615.01|13495.01|13609.43|13489.43|13615.23|13495.23|13609.43|13489.43|9
1643878120000|2022-02-03 08:48:40|13608.82|13488.82|13611.6|13491.6|13612.85|13492.85|13608.82|13488.82|10
1643878130000|2022-02-03 08:48:50|13611.75|13491.75|13609.35|13489.35|13611.75|13491.75|13609.03|13489.03|10
1643878140000|2022-02-03 08:49:00|13608.67|13488.67|13608.52|13488.52|13608.67|13488.67|13608.06|13488.06|10
1643878150000|2022-02-03 08:49:10|13607.99|13487.99|13605.78|13485.78|13607.99|13487.99|13604.72|13484.72|10
1643878160000|2022-02-03 08:49:20|13605.48|13485.48|13604.97|13484.97|13605.48|13485.48|13604.66|13484.66|9
1643878170000|2022-02-03 08:49:30|13604.82|13484.82|13603.58|13483.58|13604.82|13484.82|13603.58|13483.58|10
1643878180000|2022-02-03 08:49:40|13603.93|13483.93|13603.46|13483.46|13604.34|13484.34|13603.31|13483.31|10
1643878190000|2022-02-03 08:49:50|13603.35|13483.35|13603.56|13483.56|13603.8|13483.8|13603.33|13483.33|10
1643878200000|2022-02-03 08:50:00|13603.5|13483.5|13603.47|13483.47|13603.72|13483.72|13602.88|13482.88|10
1643878210000|2022-02-03 08:50:10|13603.53|13483.53|13606.86|13486.86|13606.86|13486.86|13603.53|13483.53|10
1643878220000|2022-02-03 08:50:20|13607.18|13487.18|13608.09|13488.09|13608.09|13488.09|13606.78|13486.78|10
1643878230000|2022-02-03 08:50:30|13607.82|13487.82|13610.47|13490.47|13610.47|13490.47|13607.77|13487.77|10
1643878240000|2022-02-03 08:50:40|13610.56|13490.56|13611.35|13491.35|13611.46|13491.46|13610.51|13490.51|9
1643878250000|2022-02-03 08:50:50|13611.39|13491.39|13612.98|13492.98|13612.98|13492.98|13611.39|13491.39|9
1643878260000|2022-02-03 08:51:00|13613.3|13493.3|13613.25|13493.25|13613.3|13493.3|13612.82|13492.82|10
1643878270000|2022-02-03 08:51:10|13613.52|13493.52|13617.04|13497.04|13617.04|13497.04|13613.52|13493.52|10
1643878280000|2022-02-03 08:51:20|13617.55|13497.55|13621.27|13501.27|13621.27|13501.27|13617.55|13497.55|10
1643878290000|2022-02-03 08:51:30|13621.96|13501.96|13627.48|13507.48|13627.48|13507.48|13621.96|13501.96|9
1643878300000|2022-02-03 08:51:40|13628.19|13508.19|13631.14|13511.14|13631.69|13511.69|13627.6|13507.6|10
1643878310000|2022-02-03 08:51:50|13631.49|13511.49|13632.24|13512.24|13632.86|13512.86|13631.49|13511.49|10
1643878320000|2022-02-03 08:52:00|13632.86|13512.86|13633.14|13513.14|13633.61|13513.61|13632.62|13512.62|10
1643878330000|2022-02-03 08:52:10|13633.02|13513.02|13631.92|13511.92|13633.08|13513.08|13631.87|13511.87|10
1643878340000|2022-02-03 08:52:20|13632.03|13512.03|13631.99|13511.99|13632.77|13512.77|13631.9|13511.9|10
1643878350000|2022-02-03 08:52:30|13633.31|13513.31|13633.58|13513.58|13633.71|13513.71|13633.07|13513.07|10
1643878360000|2022-02-03 08:52:40|13634.05|13514.05|13637.6|13517.6|13637.6|13517.6|13633.88|13513.88|9
1643878370000|2022-02-03 08:52:50|13637.61|13517.61|13639.17|13519.17|13639.43|13519.43|13637.4|13517.4|10
1643878380000|2022-02-03 08:53:00|13639.65|13519.65|13641.08|13521.08|13641.08|13521.08|13639.65|13519.65|10
1643878390000|2022-02-03 08:53:10|13641.02|13521.02|13641.03|13521.03|13641.34|13521.34|13641|13521|9
1643878400000|2022-02-03 08:53:20|13641.24|13521.24|13640.87|13520.87|13641.24|13521.24|13640.71|13520.71|10
1643878410000|2022-02-03 08:53:30|13640.89|13520.89|13641.29|13521.29|13641.29|13521.29|13640.89|13520.89|8
1643878420000|2022-02-03 08:53:40|13641.37|13521.37|13642.12|13522.12|13642.12|13522.12|13641.37|13521.37|7
1643878430000|2022-02-03 08:53:50|13642.14|13522.14|13642.88|13522.88|13642.92|13522.92|13642.14|13522.14|8
1643878440000|2022-02-03 08:54:00|13642.98|13522.98|13643.25|13523.25|13643.45|13523.45|13642.98|13522.98|10
1643878450000|2022-02-03 08:54:10|13643.23|13523.23|13641.51|13521.51|13643.23|13523.23|13641.51|13521.51|10
1643878460000|2022-02-03 08:54:20|13641.65|13521.65|13641.99|13521.99|13642.02|13522.02|13641.54|13521.54|8
1643878470000|2022-02-03 08:54:30|13641.96|13521.96|13641.48|13521.48|13641.96|13521.96|13641.45|13521.45|10
1643878480000|2022-02-03 08:54:40|13641.47|13521.47|13641.21|13521.21|13641.47|13521.47|13640.96|13520.96|9
1643878490000|2022-02-03 08:54:50|13641.22|13521.22|13640.64|13520.64|13641.22|13521.22|13640.64|13520.64|8
1643878500000|2022-02-03 08:55:00|13640.81|13520.81|13642.77|13522.77|13642.81|13522.81|13640.81|13520.81|10
1643878510000|2022-02-03 08:55:10|13642.42|13522.42|13643.05|13523.05|13643.05|13523.05|13642.08|13522.08|7
1643878520000|2022-02-03 08:55:20|13643.68|13523.68|13644.96|13524.96|13644.96|13524.96|13643.68|13523.68|10
1643878530000|2022-02-03 08:55:30|13645.55|13525.55|13645.99|13525.99|13646.04|13526.04|13645.52|13525.52|8
1643878540000|2022-02-03 08:55:40|13646.13|13526.13|13646.59|13526.59|13646.59|13526.59|13646.13|13526.13|10
1643878550000|2022-02-03 08:55:50|13646.73|13526.73|13647.12|13527.12|13647.39|13527.39|13646.33|13526.33|10
1643878560000|2022-02-03 08:56:00|13647.18|13527.18|13647.23|13527.23|13647.43|13527.43|13647.16|13527.16|8
1643878570000|2022-02-03 08:56:10|13646.78|13526.78|13646.67|13526.67|13647.03|13527.03|13646.61|13526.61|8
1643878580000|2022-02-03 08:56:20|13646.68|13526.68|13645.94|13525.94|13646.7|13526.7|13645.94|13525.94|8
1643878590000|2022-02-03 08:56:30|13645.64|13525.64|13646.11|13526.11|13646.21|13526.21|13645.64|13525.64|8
1643878600000|2022-02-03 08:56:40|13646.15|13526.15|13646.32|13526.32|13646.77|13526.77|13646.13|13526.13|8
1643878610000|2022-02-03 08:56:50|13646.11|13526.11|13645.68|13525.68|13646.11|13526.11|13645.39|13525.39|7
1643878620000|2022-02-03 08:57:00|13645.99|13525.99|13645.54|13525.54|13646.25|13526.25|13645.54|13525.54|9
1643878630000|2022-02-03 08:57:10|13645.63|13525.63|13645.85|13525.85|13646.52|13526.52|13645.62|13525.62|10
1643878640000|2022-02-03 08:57:20|13645.97|13525.97|13647.53|13527.53|13647.53|13527.53|13645.97|13525.97|9
1643878650000|2022-02-03 08:57:30|13647.8|13527.8|13647.72|13527.72|13648.11|13528.11|13647.72|13527.72|7
1643878660000|2022-02-03 08:57:40|13647.74|13527.74|13647.71|13527.71|13647.79|13527.79|13647.41|13527.41|9
1643878670000|2022-02-03 08:57:50|13647.72|13527.72|13648.28|13528.28|13648.49|13528.49|13647.72|13527.72|9
1643878680000|2022-02-03 08:58:00|13648.29|13528.29|13648.27|13528.27|13648.29|13528.29|13648.19|13528.19|8
1643878690000|2022-02-03 08:58:10|13648.25|13528.25|13647.83|13527.83|13648.25|13528.25|13647.7|13527.7|9
1643878700000|2022-02-03 08:58:20|13648.28|13528.28|13648.93|13528.93|13649.14|13529.14|13648.28|13528.28|10
1643878710000|2022-02-03 08:58:30|13648.95|13528.95|13648.74|13528.74|13649.01|13529.01|13648.74|13528.74|6
1643878720000|2022-02-03 08:58:40|13648.7|13528.7|13649.51|13529.51|13649.51|13529.51|13648.65|13528.65|8
1643878730000|2022-02-03 08:58:50|13649.59|13529.59|13648.82|13528.82|13649.59|13529.59|13648.59|13528.59|9
1643878740000|2022-02-03 08:59:00|13649.23|13529.23|13648.55|13528.55|13649.23|13529.23|13648.36|13528.36|7
1643878750000|2022-02-03 08:59:10|13648.51|13528.51|13650.31|13530.31|13650.31|13530.31|13648.41|13528.41|9
1643878760000|2022-02-03 08:59:20|13650.33|13530.33|13649.97|13529.97|13650.33|13530.33|13649.8|13529.8|10
1643878770000|2022-02-03 08:59:30|13649.98|13529.98|13650.26|13530.26|13650.39|13530.39|13649.39|13529.39|10
1643878780000|2022-02-03 08:59:40|13650.32|13530.32|13650.7|13530.7|13650.91|13530.91|13650.13|13530.13|10
1643878790000|2022-02-03 08:59:50|13650.78|13530.78|13650.45|13530.45|13650.87|13530.87|13650.45|13530.45|8
1643878800000|2022-02-03 09:00:00|13650.47|13530.47|13650.78|13530.78|13650.83|13530.83|13650.42|13530.42|8
1643878810000|2022-02-03 09:00:10|13650.91|13530.91|13650.64|13530.64|13650.97|13530.97|13650.64|13530.64|6
1643878820000|2022-02-03 09:00:20|13650.61|13530.61|13650.81|13530.81|13650.81|13530.81|13650.49|13530.49|10
1643878830000|2022-02-03 09:00:30|13650.77|13530.77|13650.67|13530.67|13650.77|13530.77|13650.57|13530.57|9
1643878840000|2022-02-03 09:00:40|13650.68|13530.68|13651.69|13531.69|13651.69|13531.69|13650.62|13530.62|9
1643878850000|2022-02-03 09:00:50|13651.68|13531.68|13652.95|13532.95|13653.22|13533.22|13651.68|13531.68|10
1643878860000|2022-02-03 09:01:00|13653.1|13533.1|13652.32|13532.32|13653.1|13533.1|13652.3|13532.3|7
1643878870000|2022-02-03 09:01:10|13652.33|13532.33|13653.91|13533.91|13653.91|13533.91|13652.33|13532.33|9
1643878880000|2022-02-03 09:01:20|13654.1|13534.1|13653.3|13533.3|13654.11|13534.11|13653.3|13533.3|9
1643878890000|2022-02-03 09:01:30|13652.99|13532.99|13652.75|13532.75|13652.99|13532.99|13652.65|13532.65|9
1643878900000|2022-02-03 09:01:40|13652.77|13532.77|13649.34|13529.34|13652.77|13532.77|13649.34|13529.34|8
1643878910000|2022-02-03 09:01:50|13648.35|13528.35|13644.21|13524.21|13648.35|13528.35|13644.21|13524.21|10
1643878920000|2022-02-03 09:02:00|13643.92|13523.92|13643.48|13523.48|13644.08|13524.08|13643.14|13523.14|8
1643878930000|2022-02-03 09:02:10|13643.2|13523.2|13642.24|13522.24|13643.28|13523.28|13642.24|13522.24|10
1643878940000|2022-02-03 09:02:20|13642.04|13522.04|13639.9|13519.9|13642.04|13522.04|13639.9|13519.9|10
1643878950000|2022-02-03 09:02:30|13639.77|13519.77|13638.52|13518.52|13639.77|13519.77|13638.27|13518.27|10
1643878960000|2022-02-03 09:02:40|13638.37|13518.37|13636.21|13516.21|13638.37|13518.37|13636.07|13516.07|10
1643878970000|2022-02-03 09:02:50|13636.16|13516.16|13635.93|13515.93|13636.36|13516.36|13635.8|13515.8|10
1643878980000|2022-02-03 09:03:00|13635.79|13515.79|13635.71|13515.71|13635.79|13515.79|13635.53|13515.53|10
1643878990000|2022-02-03 09:03:10|13635.83|13515.83|13637.01|13517.01|13637.01|13517.01|13635.82|13515.82|10
1643879000000|2022-02-03 09:03:20|13637.32|13517.32|13638.4|13518.4|13638.5|13518.5|13637.32|13517.32|8
1643879010000|2022-02-03 09:03:30|13638.42|13518.42|13638.13|13518.13|13639.07|13519.07|13638.13|13518.13|10
1643879020000|2022-02-03 09:03:40|13637.99|13517.99|13637.45|13517.45|13638.07|13518.07|13637.29|13517.29|9
1643879030000|2022-02-03 09:03:50|13637.38|13517.38|13636.69|13516.69|13637.38|13517.38|13636.56|13516.56|10
1643879040000|2022-02-03 09:04:00|13636.61|13516.61|13636.97|13516.97|13637.01|13517.01|13636.61|13516.61|8
1643879050000|2022-02-03 09:04:10|13636.94|13516.94|13635.89|13515.89|13637.02|13517.02|13635.89|13515.89|8
1643879060000|2022-02-03 09:04:20|13635.85|13515.85|13635.38|13515.38|13636.08|13516.08|13635.38|13515.38|7
1643879070000|2022-02-03 09:04:30|13635.4|13515.4|13633.6|13513.6|13635.4|13515.4|13633.6|13513.6|9
1643879080000|2022-02-03 09:04:40|13633.75|13513.75|13631.67|13511.67|13633.75|13513.75|13631.67|13511.67|10
1643879090000|2022-02-03 09:04:50|13631.65|13511.65|13632.69|13512.69|13632.69|13512.69|13631.23|13511.23|10
1643879100000|2022-02-03 09:05:00|13632.85|13512.85|13632.44|13512.44|13632.94|13512.94|13632.44|13512.44|10
1643879110000|2022-02-03 09:05:10|13632.6|13512.6|13634.58|13514.58|13634.58|13514.58|13632.6|13512.6|10
1643879120000|2022-02-03 09:05:20|13634.6|13514.6|13632.28|13512.28|13634.6|13514.6|13632.28|13512.28|10
1643879130000|2022-02-03 09:05:30|13632.13|13512.13|13632.35|13512.35|13632.4|13512.4|13631.96|13511.96|9
1643879140000|2022-02-03 09:05:40|13632.61|13512.61|13631.97|13511.97|13633.5|13513.5|13631.97|13511.97|10
1643879150000|2022-02-03 09:05:50|13631.43|13511.43|13630.02|13510.02|13631.43|13511.43|13629.66|13509.66|10
1643879160000|2022-02-03 09:06:00|13630.61|13510.61|13630.28|13510.28|13631.12|13511.12|13630.28|13510.28|10
1643879170000|2022-02-03 09:06:10|13630.45|13510.45|13629.66|13509.66|13630.46|13510.46|13629.51|13509.51|10
1643879180000|2022-02-03 09:06:20|13629.21|13509.21|13627.62|13507.62|13629.21|13509.21|13627.62|13507.62|9
1643879190000|2022-02-03 09:06:30|13627.33|13507.33|13626.04|13506.04|13627.36|13507.36|13625.99|13505.99|9
1643879200000|2022-02-03 09:06:40|13625.97|13505.97|13625.04|13505.04|13626.01|13506.01|13625.04|13505.04|9
1643879210000|2022-02-03 09:06:50|13624.39|13504.39|13621.13|13501.13|13624.39|13504.39|13621.13|13501.13|10
1643879220000|2022-02-03 09:07:00|13621.23|13501.23|13621.27|13501.27|13621.44|13501.44|13620.51|13500.51|10
1643879230000|2022-02-03 09:07:10|13620.35|13500.35|13619.74|13499.74|13620.35|13500.35|13619.35|13499.35|8
1643879240000|2022-02-03 09:07:20|13619.66|13499.66|13619.36|13499.36|13619.66|13499.66|13619.08|13499.08|9
1643879250000|2022-02-03 09:07:30|13619.42|13499.42|13619.79|13499.79|13619.79|13499.79|13619.15|13499.15|10
1643879260000|2022-02-03 09:07:40|13619.7|13499.7|13618.82|13498.82|13619.72|13499.72|13618.82|13498.82|9
1643879270000|2022-02-03 09:07:50|13618.62|13498.62|13618.33|13498.33|13618.74|13498.74|13618.31|13498.31|9
1643879280000|2022-02-03 09:08:00|13619.11|13499.11|13618.94|13498.94|13620.14|13500.14|13618.51|13498.51|10
1643879290000|2022-02-03 09:08:10|13619.15|13499.15|13618.98|13498.98|13619.15|13499.15|13618.81|13498.81|6
1643879300000|2022-02-03 09:08:20|13618.83|13498.83|13618.78|13498.78|13618.83|13498.83|13618.59|13498.59|9
1643879310000|2022-02-03 09:08:30|13618.75|13498.75|13618.06|13498.06|13618.75|13498.75|13618.05|13498.05|7
1643879320000|2022-02-03 09:08:40|13617.76|13497.76|13619.69|13499.69|13619.77|13499.77|13617.76|13497.76|9
1643879330000|2022-02-03 09:08:50|13619.86|13499.86|13619.72|13499.72|13620.3|13500.3|13619.72|13499.72|9
1643879340000|2022-02-03 09:09:00|13619.66|13499.66|13620.35|13500.35|13620.35|13500.35|13619.5|13499.5|10
1643879350000|2022-02-03 09:09:10|13620.32|13500.32|13620.76|13500.76|13620.76|13500.76|13620.21|13500.21|8
1643879360000|2022-02-03 09:09:20|13620.85|13500.85|13620.44|13500.44|13620.91|13500.91|13620.19|13500.19|9
1643879370000|2022-02-03 09:09:30|13620.8|13500.8|13621.01|13501.01|13621.21|13501.21|13620.73|13500.73|9
1643879380000|2022-02-03 09:09:40|13621.02|13501.02|13620.97|13500.97|13621.19|13501.19|13620.97|13500.97|9
1643879390000|2022-02-03 09:09:50|13621.03|13501.03|13620.7|13500.7|13621.03|13501.03|13620.62|13500.62|9
1643879400000|2022-02-03 09:10:00|13620.63|13500.63|13617.83|13497.83|13620.63|13500.63|13617.83|13497.83|9
1643879410000|2022-02-03 09:10:10|13617.29|13497.29|13614.52|13494.52|13617.29|13497.29|13614.52|13494.52|10
1643879420000|2022-02-03 09:10:20|13614.79|13494.79|13613.94|13493.94|13615.02|13495.02|13613.94|13493.94|9
1643879430000|2022-02-03 09:10:30|13614.16|13494.16|13615.34|13495.34|13615.34|13495.34|13614.09|13494.09|7
1643879440000|2022-02-03 09:10:40|13615.2|13495.2|13615.87|13495.87|13615.87|13495.87|13615.2|13495.2|9
1643879450000|2022-02-03 09:10:50|13615.8|13495.8|13615.77|13495.77|13615.8|13495.8|13615.4|13495.4|9
1643879460000|2022-02-03 09:11:00|13615.35|13495.35|13613.88|13493.88|13615.35|13495.35|13613.88|13493.88|9
1643879470000|2022-02-03 09:11:10|13613.89|13493.89|13613.78|13493.78|13613.89|13493.89|13613.52|13493.52|9
1643879480000|2022-02-03 09:11:20|13613.75|13493.75|13613.41|13493.41|13613.75|13493.75|13613.32|13493.32|10
1643879490000|2022-02-03 09:11:30|13613.49|13493.49|13615.14|13495.14|13615.14|13495.14|13613.49|13493.49|10
1643879500000|2022-02-03 09:11:40|13615.07|13495.07|13616.1|13496.1|13616.1|13496.1|13614.83|13494.83|10
1643879510000|2022-02-03 09:11:50|13616.26|13496.26|13616.51|13496.51|13616.51|13496.51|13615.88|13495.88|8
1643879520000|2022-02-03 09:12:00|13616.54|13496.54|13616.28|13496.28|13617.69|13497.69|13616.28|13496.28|9
1643879530000|2022-02-03 09:12:10|13616.06|13496.06|13617.07|13497.07|13617.07|13497.07|13616.05|13496.05|9
1643879540000|2022-02-03 09:12:20|13617.17|13497.17|13617.58|13497.58|13617.8|13497.8|13616.91|13496.91|8
1643879550000|2022-02-03 09:12:30|13617.55|13497.55|13617.17|13497.17|13617.96|13497.96|13617.17|13497.17|9
1643879560000|2022-02-03 09:12:40|13617.12|13497.12|13617.73|13497.73|13617.73|13497.73|13616.84|13496.84|9
1643879570000|2022-02-03 09:12:50|13617.79|13497.79|13618.48|13498.48|13618.48|13498.48|13617.79|13497.79|10
1643879580000|2022-02-03 09:13:00|13618.56|13498.56|13618.84|13498.84|13618.91|13498.91|13618.56|13498.56|9
1643879590000|2022-02-03 09:13:10|13618.88|13498.88|13618.97|13498.97|13618.97|13498.97|13618.63|13498.63|8
1643879600000|2022-02-03 09:13:20|13618.9|13498.9|13618.81|13498.81|13618.9|13498.9|13618.64|13498.64|9
1643879610000|2022-02-03 09:13:30|13618.88|13498.88|13618.97|13498.97|13618.98|13498.98|13618.86|13498.86|10
1643879620000|2022-02-03 09:13:40|13618.95|13498.95|13618.47|13498.47|13618.96|13498.96|13618.47|13498.47|8
1643879630000|2022-02-03 09:13:50|13618.41|13498.41|13618.71|13498.71|13618.71|13498.71|13618.24|13498.24|8
1643879640000|2022-02-03 09:14:00|13618.65|13498.65|13617.95|13497.95|13618.65|13498.65|13617.58|13497.58|9
1643879650000|2022-02-03 09:14:10|13617.93|13497.93|13616.78|13496.78|13617.93|13497.93|13616.77|13496.77|10
1643879660000|2022-02-03 09:14:20|13616.57|13496.57|13616.53|13496.53|13616.98|13496.98|13616.53|13496.53|10
1643879670000|2022-02-03 09:14:30|13616.84|13496.84|13616.4|13496.4|13616.98|13496.98|13616.4|13496.4|8
1643879680000|2022-02-03 09:14:40|13616.77|13496.77|13614.88|13494.88|13616.77|13496.77|13614.88|13494.88|10
1643879690000|2022-02-03 09:14:50|13614.86|13494.86|13615.04|13495.04|13615.04|13495.04|13614.36|13494.36|9
1643879700000|2022-02-03 09:15:00|13615.16|13495.16|13613.37|13493.37|13615.16|13495.16|13613.35|13493.35|9
1643879710000|2022-02-03 09:15:10|13613.2|13493.2|13613.42|13493.42|13613.57|13493.57|13613.2|13493.2|9
1643879720000|2022-02-03 09:15:20|13613.43|13493.43|13613.72|13493.72|13613.72|13493.72|13612.9|13492.9|8
1643879730000|2022-02-03 09:15:30|13613.7|13493.7|13613.45|13493.45|13613.7|13493.7|13613.32|13493.32|9
1643879740000|2022-02-03 09:15:40|13613.56|13493.56|13612.66|13492.66|13613.71|13493.71|13612.64|13492.64|10
1643879750000|2022-02-03 09:15:50|13612.81|13492.81|13610.96|13490.96|13612.81|13492.81|13610.96|13490.96|10
1643879760000|2022-02-03 09:16:00|13610.61|13490.61|13608.92|13488.92|13610.61|13490.61|13608.92|13488.92|10
1643879770000|2022-02-03 09:16:10|13608.86|13488.86|13607.67|13487.67|13608.86|13488.86|13607.67|13487.67|10
1643879780000|2022-02-03 09:16:20|13607.66|13487.66|13604.31|13484.31|13607.67|13487.67|13604.31|13484.31|10
1643879790000|2022-02-03 09:16:30|13603.77|13483.77|13597.63|13477.63|13603.77|13483.77|13597.63|13477.63|9
1643879800000|2022-02-03 09:16:40|13597.22|13477.22|13594.92|13474.92|13597.22|13477.22|13594.92|13474.92|10
1643879810000|2022-02-03 09:16:50|13594|13474|13593.31|13473.31|13594|13474|13592.98|13472.98|9
1643879820000|2022-02-03 09:17:00|13592.51|13472.51|13590.74|13470.74|13592.51|13472.51|13590.61|13470.61|10
1643879830000|2022-02-03 09:17:10|13590.33|13470.33|13588.53|13468.53|13590.33|13470.33|13588.19|13468.19|10
1643879840000|2022-02-03 09:17:20|13588.72|13468.72|13589.49|13469.49|13589.6|13469.6|13588.72|13468.72|10
1643879850000|2022-02-03 09:17:30|13589.59|13469.59|13586.89|13466.89|13589.59|13469.59|13586.89|13466.89|9
1643879860000|2022-02-03 09:17:40|13586.79|13466.79|13584.34|13464.34|13586.79|13466.79|13584.34|13464.34|10
1643879870000|2022-02-03 09:17:50|13584.07|13464.07|13581.93|13461.93|13584.07|13464.07|13581.43|13461.43|10
1643879880000|2022-02-03 09:18:00|13581.33|13461.33|13582.51|13462.51|13582.52|13462.52|13581.33|13461.33|10
1643879890000|2022-02-03 09:18:10|13581.33|13461.33|13580.68|13460.68|13582.02|13462.02|13580.68|13460.68|9
1643879900000|2022-02-03 09:18:20|13580.17|13460.17|13574.74|13454.74|13580.17|13460.17|13574.74|13454.74|10
1643879910000|2022-02-03 09:18:30|13574.55|13454.55|13567.89|13447.89|13574.55|13454.55|13567.88|13447.88|10
1643879920000|2022-02-03 09:18:40|13566.8|13446.8|13562.05|13442.05|13566.8|13446.8|13562.05|13442.05|10
1643879930000|2022-02-03 09:18:50|13560.89|13440.89|13560.65|13440.65|13561.27|13441.27|13560.65|13440.65|10
1643879940000|2022-02-03 09:19:00|13561.45|13441.45|13561.09|13441.09|13562.42|13442.42|13561.05|13441.05|10
1643879950000|2022-02-03 09:19:10|13561.04|13441.04|13562.08|13442.08|13562.08|13442.08|13561.04|13441.04|10
1643879960000|2022-02-03 09:19:20|13562.03|13442.03|13561.82|13441.82|13562.1|13442.1|13561.59|13441.59|10
1643879970000|2022-02-03 09:19:30|13562.11|13442.11|13563.4|13443.4|13563.4|13443.4|13561.62|13441.62|9
1643879980000|2022-02-03 09:19:40|13563.55|13443.55|13562.02|13442.02|13563.97|13443.97|13562.02|13442.02|10
1643879990000|2022-02-03 09:19:50|13561.29|13441.29|13561.07|13441.07|13561.5|13441.5|13560.81|13440.81|10
1643880000000|2022-02-03 09:20:00|13561|13441|13560.2|13440.2|13561.83|13441.83|13560.2|13440.2|10
1643880010000|2022-02-03 09:20:10|13560.06|13440.06|13559.17|13439.17|13560.06|13440.06|13558.37|13438.37|10
1643880020000|2022-02-03 09:20:20|13558.9|13438.9|13555.54|13435.54|13558.9|13438.9|13555.54|13435.54|10
1643880030000|2022-02-03 09:20:30|13555.22|13435.22|13553.25|13433.25|13555.22|13435.22|13552.78|13432.78|10
1643880040000|2022-02-03 09:20:40|13553|13433|13550.14|13430.14|13553|13433|13550.04|13430.04|10
1643880050000|2022-02-03 09:20:50|13550.01|13430.01|13547.85|13427.85|13550.01|13430.01|13547.85|13427.85|10
1643880060000|2022-02-03 09:21:00|13547.5|13427.5|13546.31|13426.31|13547.5|13427.5|13546.31|13426.31|10
1643880070000|2022-02-03 09:21:10|13546.49|13426.49|13546.62|13426.62|13546.62|13426.62|13545.57|13425.57|10
1643880080000|2022-02-03 09:21:20|13546.32|13426.32|13547.67|13427.67|13547.83|13427.83|13546.32|13426.32|10
1643880090000|2022-02-03 09:21:30|13547.34|13427.34|13550.83|13430.83|13550.83|13430.83|13547.34|13427.34|10
1643880100000|2022-02-03 09:21:40|13551.32|13431.32|13559.52|13439.52|13559.52|13439.52|13551.3|13431.3|10
1643880110000|2022-02-03 09:21:50|13559.49|13439.49|13560.89|13440.89|13560.89|13440.89|13559.2|13439.2|10
1643880120000|2022-02-03 09:22:00|13560.43|13440.43|13562.52|13442.52|13562.61|13442.61|13560.22|13440.22|10
1643880130000|2022-02-03 09:22:10|13562.74|13442.74|13563.92|13443.92|13564.79|13444.79|13562.74|13442.74|10
1643880140000|2022-02-03 09:22:20|13563.98|13443.98|13562.04|13442.04|13563.98|13443.98|13562.04|13442.04|10
1643880150000|2022-02-03 09:22:30|13561.99|13441.99|13562.66|13442.66|13562.66|13442.66|13561.2|13441.2|9
1643880160000|2022-02-03 09:22:40|13562.63|13442.63|13564.21|13444.21|13564.21|13444.21|13562.63|13442.63|9
1643880170000|2022-02-03 09:22:50|13564|13444|13563.07|13443.07|13564.01|13444.01|13562.61|13442.61|10
1643880180000|2022-02-03 09:23:00|13563.03|13443.03|13562.61|13442.61|13563.76|13443.76|13562.61|13442.61|10
1643880190000|2022-02-03 09:23:10|13562.81|13442.81|13562.71|13442.71|13563.03|13443.03|13562.6|13442.6|10
1643880200000|2022-02-03 09:23:20|13562.75|13442.75|13563.1|13443.1|13563.13|13443.13|13562.75|13442.75|9
1643880210000|2022-02-03 09:23:30|13563.12|13443.12|13560.62|13440.62|13563.14|13443.14|13560.48|13440.48|10
1643880220000|2022-02-03 09:23:40|13560.58|13440.58|13560.48|13440.48|13560.58|13440.58|13560.09|13440.09|9
1643880230000|2022-02-03 09:23:50|13560.42|13440.42|13557.37|13437.37|13560.42|13440.42|13557.37|13437.37|10
1643880240000|2022-02-03 09:24:00|13557.51|13437.51|13556.82|13436.82|13557.51|13437.51|13556.82|13436.82|10
1643880250000|2022-02-03 09:24:10|13556.42|13436.42|13554.31|13434.31|13556.42|13436.42|13554.26|13434.26|10
1643880260000|2022-02-03 09:24:20|13554.02|13434.02|13554.41|13434.41|13554.66|13434.66|13553.94|13433.94|9
1643880270000|2022-02-03 09:24:30|13555.02|13435.02|13556.17|13436.17|13556.24|13436.24|13555.02|13435.02|10
1643880280000|2022-02-03 09:24:40|13556.34|13436.34|13556.63|13436.63|13556.63|13436.63|13556.01|13436.01|9
1643880290000|2022-02-03 09:24:50|13556.6|13436.6|13555.51|13435.51|13556.6|13436.6|13555.51|13435.51|9
1643880300000|2022-02-03 09:25:00|13555.55|13435.55|13556.04|13436.04|13556.04|13436.04|13555.41|13435.41|9
1643880310000|2022-02-03 09:25:10|13556.86|13436.86|13556.2|13436.2|13556.86|13436.86|13556.11|13436.11|10
1643880320000|2022-02-03 09:25:20|13556.17|13436.17|13557.03|13437.03|13557.09|13437.09|13556.17|13436.17|10
1643880330000|2022-02-03 09:25:30|13557.62|13437.62|13560.89|13440.89|13560.89|13440.89|13557.62|13437.62|10
1643880340000|2022-02-03 09:25:40|13561.55|13441.55|13562.49|13442.49|13562.54|13442.54|13561.55|13441.55|9
1643880350000|2022-02-03 09:25:50|13562.24|13442.24|13561.87|13441.87|13562.48|13442.48|13561.79|13441.79|6
1643880360000|2022-02-03 09:26:00|13562.41|13442.41|13562.19|13442.19|13562.8|13442.8|13561.86|13441.86|9
1643880370000|2022-02-03 09:26:10|13562.16|13442.16|13562.19|13442.19|13562.19|13442.19|13561.52|13441.52|9
1643880380000|2022-02-03 09:26:20|13562.32|13442.32|13563.36|13443.36|13563.36|13443.36|13562.32|13442.32|9
1643880390000|2022-02-03 09:26:30|13563.46|13443.46|13562.53|13442.53|13563.81|13443.81|13562.53|13442.53|10
1643880400000|2022-02-03 09:26:40|13562.42|13442.42|13561.53|13441.53|13562.52|13442.52|13561.33|13441.33|9
1643880410000|2022-02-03 09:26:50|13561.46|13441.46|13562.35|13442.35|13562.35|13442.35|13561.4|13441.4|10
1643880420000|2022-02-03 09:27:00|13562.61|13442.61|13562.25|13442.25|13562.81|13442.81|13562.22|13442.22|10
1643880430000|2022-02-03 09:27:10|13560.51|13440.51|13558.29|13438.29|13560.51|13440.51|13558.04|13438.04|10
1643880440000|2022-02-03 09:27:20|13558.14|13438.14|13557.16|13437.16|13558.14|13438.14|13557.16|13437.16|9
1643880450000|2022-02-03 09:27:30|13556.82|13436.82|13557.63|13437.63|13558.23|13438.23|13556.82|13436.82|10
1643880460000|2022-02-03 09:27:40|13557.7|13437.7|13557.41|13437.41|13557.7|13437.7|13557.02|13437.02|10
1643880470000|2022-02-03 09:27:50|13557.39|13437.39|13557.29|13437.29|13557.41|13437.41|13557.06|13437.06|9
1643880480000|2022-02-03 09:28:00|13557.49|13437.49|13556.55|13436.55|13557.68|13437.68|13556.51|13436.51|10
1643880490000|2022-02-03 09:28:10|13556.52|13436.52|13551.84|13431.84|13556.52|13436.52|13551.54|13431.54|10
1643880500000|2022-02-03 09:28:20|13551.74|13431.74|13552.1|13432.1|13552.1|13432.1|13551.07|13431.07|10
1643880510000|2022-02-03 09:28:30|13552.19|13432.19|13552.01|13432.01|13552.26|13432.26|13551.98|13431.98|9
1643880520000|2022-02-03 09:28:40|13552|13432|13552.7|13432.7|13552.7|13432.7|13551.91|13431.91|8
1643880530000|2022-02-03 09:28:50|13552.77|13432.77|13554.12|13434.12|13554.12|13434.12|13552.77|13432.77|9
1643880540000|2022-02-03 09:29:00|13554.13|13434.13|13554.04|13434.04|13554.45|13434.45|13554.04|13434.04|10
1643880550000|2022-02-03 09:29:10|13554.18|13434.18|13554.49|13434.49|13554.59|13434.59|13554.18|13434.18|10
1643880560000|2022-02-03 09:29:20|13554.43|13434.43|13555.32|13435.32|13555.32|13435.32|13554.31|13434.31|10
1643880570000|2022-02-03 09:29:30|13555.23|13435.23|13555.91|13435.91|13556.1|13436.1|13555.22|13435.22|10
1643880580000|2022-02-03 09:29:40|13556.14|13436.14|13556.27|13436.27|13556.27|13436.27|13555.65|13435.65|10
1643880590000|2022-02-03 09:29:50|13556.8|13436.8|13557.11|13437.11|13557.4|13437.4|13556.8|13436.8|10
1643880600000|2022-02-03 09:30:00|13557.1|13437.1|13555.76|13435.76|13557.1|13437.1|13555.62|13435.62|10
1643880610000|2022-02-03 09:30:10|13555.58|13435.58|13555.58|13435.58|13555.58|13435.58|13555.31|13435.31|7
1643880620000|2022-02-03 09:30:20|13555.39|13435.39|13552.96|13432.96|13555.39|13435.39|13552.96|13432.96|9
1643880630000|2022-02-03 09:30:30|13552.94|13432.94|13552.87|13432.87|13553.07|13433.07|13552.49|13432.49|10
1643880640000|2022-02-03 09:30:40|13553.08|13433.08|13553.45|13433.45|13553.45|13433.45|13552.65|13432.65|9
1643880650000|2022-02-03 09:30:50|13553.46|13433.46|13553.2|13433.2|13553.66|13433.66|13553.17|13433.17|8
1643880660000|2022-02-03 09:31:00|13552.29|13432.29|13552.22|13432.22|13552.61|13432.61|13552.22|13432.22|10
1643880670000|2022-02-03 09:31:10|13551.96|13431.96|13552.26|13432.26|13552.26|13432.26|13551.96|13431.96|9
1643880680000|2022-02-03 09:31:20|13552.29|13432.29|13551.9|13431.9|13552.85|13432.85|13551.76|13431.76|9
1643880690000|2022-02-03 09:31:30|13551.88|13431.88|13552.26|13432.26|13552.75|13432.75|13551.88|13431.88|8
1643880700000|2022-02-03 09:31:40|13552.29|13432.29|13552.98|13432.98|13552.98|13432.98|13552.29|13432.29|10
1643880710000|2022-02-03 09:31:50|13552.74|13432.74|13552.91|13432.91|13552.95|13432.95|13552.68|13432.68|10
1643880720000|2022-02-03 09:32:00|13553.04|13433.04|13553.36|13433.36|13553.36|13433.36|13552.57|13432.57|9
1643880730000|2022-02-03 09:32:10|13553.75|13433.75|13554.37|13434.37|13554.37|13434.37|13553.48|13433.48|10
1643880740000|2022-02-03 09:32:20|13554.51|13434.51|13555.2|13435.2|13555.2|13435.2|13554.33|13434.33|9
1643880750000|2022-02-03 09:32:30|13555.44|13435.44|13555.6|13435.6|13555.82|13435.82|13555.44|13435.44|10
1643880760000|2022-02-03 09:32:40|13555.57|13435.57|13557.47|13437.47|13557.59|13437.59|13555.45|13435.45|9
1643880770000|2022-02-03 09:32:50|13557.48|13437.48|13558.9|13438.9|13558.9|13438.9|13557.48|13437.48|8
1643880780000|2022-02-03 09:33:00|13558.92|13438.92|13558.73|13438.73|13558.97|13438.97|13558.73|13438.73|8
1643880790000|2022-02-03 09:33:10|13558.8|13438.8|13558.91|13438.91|13559.04|13439.04|13558.49|13438.49|9
1643880800000|2022-02-03 09:33:20|13558.99|13438.99|13559.71|13439.71|13559.72|13439.72|13558.9|13438.9|8
1643880810000|2022-02-03 09:33:30|13559.7|13439.7|13560.4|13440.4|13560.53|13440.53|13559.7|13439.7|9
1643880820000|2022-02-03 09:33:40|13560.41|13440.41|13558.95|13438.95|13560.41|13440.41|13558.95|13438.95|10
1643880830000|2022-02-03 09:33:50|13559.2|13439.2|13558.68|13438.68|13559.52|13439.52|13558.68|13438.68|10
1643880840000|2022-02-03 09:34:00|13557.86|13437.86|13557.01|13437.01|13557.93|13437.93|13556.72|13436.72|8
1643880850000|2022-02-03 09:34:10|13557.19|13437.19|13556.95|13436.95|13557.53|13437.53|13556.95|13436.95|10
1643880860000|2022-02-03 09:34:20|13557.3|13437.3|13557.12|13437.12|13557.3|13437.3|13557.07|13437.07|10
1643880870000|2022-02-03 09:34:30|13557.09|13437.09|13555.83|13435.83|13557.09|13437.09|13555.83|13435.83|9
1643880880000|2022-02-03 09:34:40|13555.88|13435.88|13556.52|13436.52|13556.56|13436.56|13555.86|13435.86|9
1643880890000|2022-02-03 09:34:50|13557.02|13437.02|13557.2|13437.2|13557.21|13437.21|13556.53|13436.53|8
1643880900000|2022-02-03 09:35:00|13557|13437|13556.94|13436.94|13557.07|13437.07|13556.59|13436.59|8
1643880910000|2022-02-03 09:35:10|13556.88|13436.88|13557.22|13437.22|13557.22|13437.22|13556.76|13436.76|9
1643880920000|2022-02-03 09:35:20|13557.11|13437.11|13556.87|13436.87|13557.11|13437.11|13556.59|13436.59|7
1643880930000|2022-02-03 09:35:30|13556.89|13436.89|13557.28|13437.28|13557.49|13437.49|13556.75|13436.75|10
1643880940000|2022-02-03 09:35:40|13557.42|13437.42|13559.08|13439.08|13559.28|13439.28|13557.41|13437.41|10
1643880950000|2022-02-03 09:35:50|13558.69|13438.69|13559.01|13439.01|13559.38|13439.38|13558.52|13438.52|10
1643880960000|2022-02-03 09:36:00|13558.3|13438.3|13560.65|13440.65|13560.65|13440.65|13557.42|13437.42|10
1643880970000|2022-02-03 09:36:10|13561.89|13441.89|13567.78|13447.78|13568.01|13448.01|13561.89|13441.89|10
1643880980000|2022-02-03 09:36:20|13567.84|13447.84|13569.14|13449.14|13569.14|13449.14|13567.84|13447.84|10
1643880990000|2022-02-03 09:36:30|13569.6|13449.6|13570.55|13450.55|13570.56|13450.56|13569.39|13449.39|10
1643881000000|2022-02-03 09:36:40|13570.66|13450.66|13573.45|13453.45|13573.45|13453.45|13570.66|13450.66|9
1643881010000|2022-02-03 09:36:50|13573.61|13453.61|13578.3|13458.3|13578.3|13458.3|13573.61|13453.61|10
1643881020000|2022-02-03 09:37:00|13578.58|13458.58|13582.47|13462.47|13582.47|13462.47|13578.58|13458.58|9
1643881030000|2022-02-03 09:37:10|13582.79|13462.79|13583.88|13463.88|13584.03|13464.03|13582.79|13462.79|9
1643881040000|2022-02-03 09:37:20|13583.81|13463.81|13584.01|13464.01|13584.59|13464.59|13583.81|13463.81|10
1643881050000|2022-02-03 09:37:30|13583.84|13463.84|13580.93|13460.93|13583.84|13463.84|13580.93|13460.93|10
1643881060000|2022-02-03 09:37:40|13580.55|13460.55|13578.27|13458.27|13580.55|13460.55|13578.14|13458.14|10
1643881070000|2022-02-03 09:37:50|13578.23|13458.23|13575.1|13455.1|13578.23|13458.23|13574.8|13454.8|10
1643881080000|2022-02-03 09:38:00|13575.13|13455.13|13573.9|13453.9|13575.13|13455.13|13573.49|13453.49|8
1643881090000|2022-02-03 09:38:10|13574.02|13454.02|13574.63|13454.63|13574.63|13454.63|13573.54|13453.54|10
1643881100000|2022-02-03 09:38:20|13575.09|13455.09|13575.48|13455.48|13575.94|13455.94|13575.09|13455.09|8
1643881110000|2022-02-03 09:38:30|13575.75|13455.75|13577.65|13457.65|13577.66|13457.66|13575.75|13455.75|10
1643881120000|2022-02-03 09:38:40|13577.72|13457.72|13579.46|13459.46|13579.63|13459.63|13577.72|13457.72|10
1643881130000|2022-02-03 09:38:50|13579.28|13459.28|13580.75|13460.75|13580.76|13460.76|13579.25|13459.25|9
1643881140000|2022-02-03 09:39:00|13580.78|13460.78|13582.11|13462.11|13582.45|13462.45|13580.78|13460.78|9
1643881150000|2022-02-03 09:39:10|13582.32|13462.32|13583.32|13463.32|13583.38|13463.38|13582.32|13462.32|10
1643881160000|2022-02-03 09:39:20|13583.33|13463.33|13584.03|13464.03|13584.63|13464.63|13583.33|13463.33|9
1643881170000|2022-02-03 09:39:30|13583.78|13463.78|13584.38|13464.38|13584.76|13464.76|13583.78|13463.78|8
1643881180000|2022-02-03 09:39:40|13584.46|13464.46|13586.53|13466.53|13586.7|13466.7|13584.07|13464.07|9
1643881190000|2022-02-03 09:39:50|13586.58|13466.58|13586.74|13466.74|13586.74|13466.74|13585.97|13465.97|10
1643881200000|2022-02-03 09:40:00|13586.75|13466.75|13586.84|13466.84|13587.01|13467.01|13586.67|13466.67|10
1643881210000|2022-02-03 09:40:10|13586.8|13466.8|13586.57|13466.57|13586.8|13466.8|13586.09|13466.09|10
1643881220000|2022-02-03 09:40:20|13587.09|13467.09|13586.43|13466.43|13587.81|13467.81|13586.43|13466.43|10
1643881230000|2022-02-03 09:40:30|13586.47|13466.47|13585.12|13465.12|13586.47|13466.47|13585|13465|10
1643881240000|2022-02-03 09:40:40|13585.21|13465.21|13583.86|13463.86|13585.21|13465.21|13583.86|13463.86|10
1643881250000|2022-02-03 09:40:50|13583.65|13463.65|13583.11|13463.11|13583.7|13463.7|13583.11|13463.11|7
1643881260000|2022-02-03 09:41:00|13583.1|13463.1|13581.38|13461.38|13583.28|13463.28|13581.38|13461.38|10
1643881270000|2022-02-03 09:41:10|13581.42|13461.42|13580.75|13460.75|13581.42|13461.42|13580.29|13460.29|9
1643881280000|2022-02-03 09:41:20|13580.54|13460.54|13579.83|13459.83|13580.61|13460.61|13579.83|13459.83|10
1643881290000|2022-02-03 09:41:30|13579.79|13459.79|13579.18|13459.18|13579.86|13459.86|13579.18|13459.18|9
1643881300000|2022-02-03 09:41:40|13578.86|13458.86|13575.8|13455.8|13578.86|13458.86|13575.8|13455.8|9
1643881310000|2022-02-03 09:41:50|13576.14|13456.14|13574.76|13454.76|13576.27|13456.27|13574.76|13454.76|10
1643881320000|2022-02-03 09:42:00|13575|13455|13574.88|13454.88|13575.11|13455.11|13574.74|13454.74|10
1643881330000|2022-02-03 09:42:10|13574.74|13454.74|13574.98|13454.98|13575.06|13455.06|13574.53|13454.53|10
1643881340000|2022-02-03 09:42:20|13575.05|13455.05|13575.12|13455.12|13575.58|13455.58|13574.96|13454.96|10
1643881350000|2022-02-03 09:42:30|13574.87|13454.87|13574.28|13454.28|13574.99|13454.99|13574.28|13454.28|10
1643881360000|2022-02-03 09:42:40|13574.1|13454.1|13573.7|13453.7|13574.24|13454.24|13573.45|13453.45|10
1643881370000|2022-02-03 09:42:50|13573.66|13453.66|13574.22|13454.22|13574.27|13454.27|13573.66|13453.66|9
1643881380000|2022-02-03 09:43:00|13574.34|13454.34|13573.87|13453.87|13574.4|13454.4|13573.43|13453.43|7
1643881390000|2022-02-03 09:43:10|13573.8|13453.8|13573.12|13453.12|13573.83|13453.83|13573.12|13453.12|8
1643881400000|2022-02-03 09:43:20|13573.02|13453.02|13571.68|13451.68|13573.02|13453.02|13571.62|13451.62|7
1643881410000|2022-02-03 09:43:30|13571.39|13451.39|13572.02|13452.02|13572.13|13452.13|13571.39|13451.39|10
1643881420000|2022-02-03 09:43:40|13572.14|13452.14|13571.75|13451.75|13572.14|13452.14|13571.75|13451.75|9
1643881430000|2022-02-03 09:43:50|13571.6|13451.6|13571.86|13451.86|13571.97|13451.97|13571.57|13451.57|10
1643881440000|2022-02-03 09:44:00|13572.01|13452.01|13572.07|13452.07|13572.19|13452.19|13571.96|13451.96|9
1643881450000|2022-02-03 09:44:10|13572.26|13452.26|13572.48|13452.48|13572.48|13452.48|13572.15|13452.15|6
1643881460000|2022-02-03 09:44:20|13572.47|13452.47|13571.09|13451.09|13572.47|13452.47|13571.09|13451.09|8
1643881470000|2022-02-03 09:44:30|13571.27|13451.27|13571.61|13451.61|13571.85|13451.85|13571.27|13451.27|9
1643881480000|2022-02-03 09:44:40|13571.51|13451.51|13572.29|13452.29|13572.29|13452.29|13571.37|13451.37|7
1643881490000|2022-02-03 09:44:50|13571.65|13451.65|13572.19|13452.19|13572.19|13452.19|13571.65|13451.65|8
1643881500000|2022-02-03 09:45:00|13572.24|13452.24|13572.46|13452.46|13572.46|13452.46|13571.93|13451.93|9
1643881510000|2022-02-03 09:45:10|13572.74|13452.74|13573.28|13453.28|13573.28|13453.28|13572.37|13452.37|9
1643881520000|2022-02-03 09:45:20|13573.34|13453.34|13574.4|13454.4|13574.4|13454.4|13573.34|13453.34|7
1643881530000|2022-02-03 09:45:30|13574.77|13454.77|13576.41|13456.41|13576.41|13456.41|13574.77|13454.77|9
1643881540000|2022-02-03 09:45:40|13576.7|13456.7|13577.8|13457.8|13577.8|13457.8|13576.66|13456.66|10
1643881550000|2022-02-03 09:45:50|13578.2|13458.2|13576.38|13456.38|13578.25|13458.25|13576.05|13456.05|10
1643881560000|2022-02-03 09:46:00|13576.53|13456.53|13576.73|13456.73|13576.99|13456.99|13576.24|13456.24|10
1643881570000|2022-02-03 09:46:10|13576.57|13456.57|13576.69|13456.69|13577.1|13457.1|13576.51|13456.51|9
1643881580000|2022-02-03 09:46:20|13577.31|13457.31|13577.9|13457.9|13577.94|13457.94|13577.31|13457.31|10
1643881590000|2022-02-03 09:46:30|13578.07|13458.07|13578.89|13458.89|13578.89|13458.89|13577.97|13457.97|9
1643881600000|2022-02-03 09:46:40|13578.8|13458.8|13577.93|13457.93|13578.8|13458.8|13577.93|13457.93|8
1643881610000|2022-02-03 09:46:50|13577.98|13457.98|13579.02|13459.02|13579.02|13459.02|13577.98|13457.98|10
1643881620000|2022-02-03 09:47:00|13579.06|13459.06|13579.45|13459.45|13579.78|13459.78|13579.06|13459.06|9
1643881630000|2022-02-03 09:47:10|13579.42|13459.42|13581.5|13461.5|13581.51|13461.51|13579.42|13459.42|9
1643881640000|2022-02-03 09:47:20|13581.45|13461.45|13582.01|13462.01|13582.01|13462.01|13581.43|13461.43|8
1643881650000|2022-02-03 09:47:30|13582.03|13462.03|13582.08|13462.08|13582.27|13462.27|13581.97|13461.97|8
1643881660000|2022-02-03 09:47:40|13582.06|13462.06|13582.28|13462.28|13582.36|13462.36|13582.06|13462.06|8
1643881670000|2022-02-03 09:47:50|13582.36|13462.36|13582.53|13462.53|13582.53|13462.53|13582.36|13462.36|5
1643881680000|2022-02-03 09:48:00|13582.54|13462.54|13582.72|13462.72|13582.91|13462.91|13582.44|13462.44|9
1643881690000|2022-02-03 09:48:10|13582.74|13462.74|13583.64|13463.64|13583.64|13463.64|13582.74|13462.74|9
1643881700000|2022-02-03 09:48:20|13583.72|13463.72|13584.15|13464.15|13584.15|13464.15|13583.61|13463.61|8
1643881710000|2022-02-03 09:48:30|13584.13|13464.13|13584.22|13464.22|13584.4|13464.4|13584.09|13464.09|10
1643881720000|2022-02-03 09:48:40|13584.03|13464.03|13583.83|13463.83|13584.51|13464.51|13583.83|13463.83|10
1643881730000|2022-02-03 09:48:50|13583.62|13463.62|13583.53|13463.53|13583.66|13463.66|13583.42|13463.42|8
1643881740000|2022-02-03 09:49:00|13583.19|13463.19|13582.63|13462.63|13583.34|13463.34|13582.63|13462.63|10
1643881750000|2022-02-03 09:49:10|13582.41|13462.41|13578.22|13458.22|13582.41|13462.41|13578.17|13458.17|10
1643881760000|2022-02-03 09:49:20|13577.88|13457.88|13576.36|13456.36|13577.88|13457.88|13576.36|13456.36|9
1643881770000|2022-02-03 09:49:30|13575.9|13455.9|13573.48|13453.48|13575.9|13455.9|13573.48|13453.48|10
1643881780000|2022-02-03 09:49:40|13572.8|13452.8|13570.67|13450.67|13572.91|13452.91|13570.67|13450.67|10
1643881790000|2022-02-03 09:49:50|13570.79|13450.79|13568.39|13448.39|13570.79|13450.79|13568.39|13448.39|10
1643881800000|2022-02-03 09:50:00|13567.68|13447.68|13565.22|13445.22|13567.68|13447.68|13565.22|13445.22|10
1643881810000|2022-02-03 09:50:10|13564.69|13444.69|13564.17|13444.17|13564.69|13444.69|13564.16|13444.16|9
1643881820000|2022-02-03 09:50:20|13564.25|13444.25|13564.74|13444.74|13564.74|13444.74|13564.25|13444.25|8
1643881830000|2022-02-03 09:50:30|13565.3|13445.3|13565.39|13445.39|13565.53|13445.53|13565.22|13445.22|10
1643881840000|2022-02-03 09:50:40|13565.5|13445.5|13565.41|13445.41|13565.51|13445.51|13565.34|13445.34|9
1643881850000|2022-02-03 09:50:50|13565.5|13445.5|13565.51|13445.51|13566.16|13446.16|13565.5|13445.5|8
1643881860000|2022-02-03 09:51:00|13565.33|13445.33|13564.64|13444.64|13565.33|13445.33|13564.61|13444.61|10
1643881870000|2022-02-03 09:51:10|13564.68|13444.68|13565.6|13445.6|13565.82|13445.82|13564.56|13444.56|9
1643881880000|2022-02-03 09:51:20|13565.68|13445.68|13566.72|13446.72|13566.85|13446.85|13565.68|13445.68|10
1643881890000|2022-02-03 09:51:30|13566.79|13446.79|13566.49|13446.49|13566.79|13446.79|13566.4|13446.4|8
1643881900000|2022-02-03 09:51:40|13566.57|13446.57|13566.75|13446.75|13566.75|13446.75|13565.96|13445.96|8
1643881910000|2022-02-03 09:51:50|13566.57|13446.57|13566.4|13446.4|13566.6|13446.6|13566.38|13446.38|7
1643881920000|2022-02-03 09:52:00|13566.39|13446.39|13565.83|13445.83|13566.45|13446.45|13565.73|13445.73|8
1643881930000|2022-02-03 09:52:10|13565.39|13445.39|13563.98|13443.98|13565.68|13445.68|13563.96|13443.96|7
1643881940000|2022-02-03 09:52:20|13563.62|13443.62|13562.87|13442.87|13563.62|13443.62|13562.87|13442.87|8
1643881950000|2022-02-03 09:52:30|13562.86|13442.86|13564.28|13444.28|13564.28|13444.28|13562.22|13442.22|9
1643881960000|2022-02-03 09:52:40|13564.52|13444.52|13564.98|13444.98|13565.56|13445.56|13564.52|13444.52|10
1643881970000|2022-02-03 09:52:50|13564.85|13444.85|13565.51|13445.51|13566.05|13446.05|13564.85|13444.85|10
1643881980000|2022-02-03 09:53:00|13565.58|13445.58|13564.71|13444.71|13565.58|13445.58|13564.7|13444.7|9
1643881990000|2022-02-03 09:53:10|13564.51|13444.51|13564.16|13444.16|13564.51|13444.51|13563.65|13443.65|10
1643882000000|2022-02-03 09:53:20|13564.12|13444.12|13562.49|13442.49|13564.23|13444.23|13562.49|13442.49|10
1643882010000|2022-02-03 09:53:30|13562.6|13442.6|13561.6|13441.6|13562.62|13442.62|13561.6|13441.6|7
1643882020000|2022-02-03 09:53:40|13561.55|13441.55|13562.73|13442.73|13562.82|13442.82|13561.51|13441.51|8
1643882030000|2022-02-03 09:53:50|13562.82|13442.82|13563.19|13443.19|13563.19|13443.19|13562.6|13442.6|8
1643882040000|2022-02-03 09:54:00|13563.16|13443.16|13562.05|13442.05|13563.16|13443.16|13561.99|13441.99|10
1643882050000|2022-02-03 09:54:10|13562.03|13442.03|13561.38|13441.38|13562.04|13442.04|13561.38|13441.38|9
1643882060000|2022-02-03 09:54:20|13561.17|13441.17|13559.18|13439.18|13561.17|13441.17|13559.03|13439.03|10
1643882070000|2022-02-03 09:54:30|13559.13|13439.13|13559.55|13439.55|13559.61|13439.61|13558.66|13438.66|10
1643882080000|2022-02-03 09:54:40|13559.46|13439.46|13560.2|13440.2|13560.2|13440.2|13559.4|13439.4|8
1643882090000|2022-02-03 09:54:50|13560.16|13440.16|13560|13440|13560.73|13440.73|13560|13440|10
1643882100000|2022-02-03 09:55:00|13559.95|13439.95|13557.6|13437.6|13559.95|13439.95|13557.6|13437.6|10
1643882110000|2022-02-03 09:55:10|13557.64|13437.64|13556.59|13436.59|13557.7|13437.7|13556.54|13436.54|10
1643882120000|2022-02-03 09:55:20|13556.7|13436.7|13553.99|13433.99|13557.3|13437.3|13553.99|13433.99|10
1643882130000|2022-02-03 09:55:30|13553.53|13433.53|13550.17|13430.17|13553.53|13433.53|13549.92|13429.92|10
1643882140000|2022-02-03 09:55:40|13550.03|13430.03|13549.4|13429.4|13550.72|13430.72|13548.99|13428.99|10
1643882150000|2022-02-03 09:55:50|13549.54|13429.54|13548.48|13428.48|13549.54|13429.54|13548.44|13428.44|9
1643882160000|2022-02-03 09:56:00|13547.93|13427.93|13544.52|13424.52|13547.93|13427.93|13544.48|13424.48|10
1643882170000|2022-02-03 09:56:10|13544.68|13424.68|13541.31|13421.31|13544.68|13424.68|13541.31|13421.31|9
1643882180000|2022-02-03 09:56:20|13538.5|13418.5|13530.55|13410.55|13538.5|13418.5|13530.55|13410.55|10
1643882190000|2022-02-03 09:56:30|13530.31|13410.31|13530.17|13410.17|13530.31|13410.31|13529.23|13409.23|10
1643882200000|2022-02-03 09:56:40|13528.77|13408.77|13523.21|13403.21|13528.77|13408.77|13523.19|13403.19|10
1643882210000|2022-02-03 09:56:50|13522.69|13402.69|13512.14|13392.14|13522.97|13402.97|13512.14|13392.14|10
1643882220000|2022-02-03 09:57:00|13511.95|13391.95|13502.55|13382.55|13511.95|13391.95|13502.55|13382.55|10
1643882230000|2022-02-03 09:57:10|13502.48|13382.48|13499.44|13379.44|13502.48|13382.48|13499.44|13379.44|10
1643882240000|2022-02-03 09:57:20|13498.83|13378.83|13494.62|13374.62|13498.83|13378.83|13494.62|13374.62|10
1643882250000|2022-02-03 09:57:30|13494.83|13374.83|13492.52|13372.52|13496.69|13376.69|13492.52|13372.52|10
1643882260000|2022-02-03 09:57:40|13492.14|13372.14|13484.25|13364.25|13492.14|13372.14|13484.25|13364.25|10
1643882270000|2022-02-03 09:57:50|13484.42|13364.42|13473.25|13353.25|13484.42|13364.42|13473.25|13353.25|10
1643882280000|2022-02-03 09:58:00|13471.19|13351.19|13450.57|13330.57|13471.19|13351.19|13450.37|13330.37|10
1643882290000|2022-02-03 09:58:10|13446.96|13326.96|13445.59|13325.59|13446.96|13326.96|13444.17|13324.17|10
1643882300000|2022-02-03 09:58:20|13445.69|13325.69|13455.11|13335.11|13455.11|13335.11|13444.97|13324.97|10
1643882310000|2022-02-03 09:58:30|13455.76|13335.76|13456.03|13336.03|13456.44|13336.44|13454.57|13334.57|10
1643882320000|2022-02-03 09:58:40|13456.27|13336.27|13458.35|13338.35|13458.94|13338.94|13456.27|13336.27|10
1643882330000|2022-02-03 09:58:50|13457.03|13337.03|13454.26|13334.26|13457.03|13337.03|13454.26|13334.26|10
1643882340000|2022-02-03 09:59:00|13452.97|13332.97|13444.1|13324.1|13452.97|13332.97|13444.1|13324.1|10
1643882350000|2022-02-03 09:59:10|13445.5|13325.5|13437.17|13317.17|13445.5|13325.5|13437.17|13317.17|10
1643882360000|2022-02-03 09:59:20|13437.02|13317.02|13431.92|13311.92|13437.02|13317.02|13431.65|13311.65|10
1643882370000|2022-02-03 09:59:30|13432.49|13312.49|13429.99|13309.99|13432.86|13312.86|13429.99|13309.99|10
1643882380000|2022-02-03 09:59:40|13428.64|13308.64|13419.64|13299.64|13428.64|13308.64|13419.64|13299.64|10
1643882390000|2022-02-03 09:59:50|13419.78|13299.78|13420.58|13300.58|13420.85|13300.85|13417.47|13297.47|10
1643882400000|2022-02-03 10:00:00|13420.35|13300.35|13411.92|13291.92|13420.5|13300.5|13411.92|13291.92|10
1643882410000|2022-02-03 10:00:10|13411.14|13291.14|13411.46|13291.46|13411.86|13291.86|13410.68|13290.68|10
1643882420000|2022-02-03 10:00:20|13410.28|13290.28|13413.62|13293.62|13414.01|13294.01|13410.28|13290.28|10
1643882430000|2022-02-03 10:00:30|13413.69|13293.69|13414.53|13294.53|13416.18|13296.18|13413.69|13293.69|10
1643882440000|2022-02-03 10:00:40|13415.09|13295.09|13416.98|13296.98|13418.02|13298.02|13415.03|13295.03|10
1643882450000|2022-02-03 10:00:50|13416.74|13296.74|13405.92|13285.92|13416.74|13296.74|13405.36|13285.36|10
1643882460000|2022-02-03 10:01:00|13406.3|13286.3|13398.56|13278.56|13406.3|13286.3|13398.21|13278.21|10
1643882470000|2022-02-03 10:01:10|13398.35|13278.35|13390.71|13270.71|13398.35|13278.35|13390.71|13270.71|10
1643882480000|2022-02-03 10:01:20|13388.47|13268.47|13386|13266|13388.47|13268.47|13385.37|13265.37|10
1643882490000|2022-02-03 10:01:30|13386.43|13266.43|13367.18|13247.18|13386.43|13266.43|13367.18|13247.18|10
1643882500000|2022-02-03 10:01:40|13366.82|13246.82|13370.06|13250.06|13370.55|13250.55|13366.82|13246.82|10
1643882510000|2022-02-03 10:01:50|13369.89|13249.89|13365.39|13245.39|13369.89|13249.89|13365.39|13245.39|10
1643882520000|2022-02-03 10:02:00|13365.6|13245.6|13366.23|13246.23|13366.64|13246.64|13364.71|13244.71|10
1643882530000|2022-02-03 10:02:10|13364.92|13244.92|13362.34|13242.34|13364.92|13244.92|13362.28|13242.28|10
1643882540000|2022-02-03 10:02:20|13361.96|13241.96|13354.54|13234.54|13362.04|13242.04|13354.54|13234.54|10
1643882550000|2022-02-03 10:02:30|13353.3|13233.3|13324.89|13204.89|13353.3|13233.3|13324.89|13204.89|10
1643882560000|2022-02-03 10:02:40|13324.24|13204.24|13315.66|13195.66|13324.94|13204.94|13315.66|13195.66|10
1643882570000|2022-02-03 10:02:50|13316.71|13196.71|13320.79|13200.79|13321.18|13201.18|13316.71|13196.71|10
1643882580000|2022-02-03 10:03:00|13320.58|13200.58|13323.71|13203.71|13324.6|13204.6|13320.58|13200.58|10
1643882590000|2022-02-03 10:03:10|13323.33|13203.33|13320.39|13200.39|13323.79|13203.79|13320.24|13200.24|9
1643882600000|2022-02-03 10:03:20|13320.16|13200.16|13312.99|13192.99|13320.16|13200.16|13312.99|13192.99|10
1643882610000|2022-02-03 10:03:30|13312.67|13192.67|13310.48|13190.48|13312.71|13192.71|13310.48|13190.48|10
1643882620000|2022-02-03 10:03:40|13309.26|13189.26|13310.35|13190.35|13310.35|13190.35|13308.94|13188.94|10
1643882630000|2022-02-03 10:03:50|13310.05|13190.05|13310.77|13190.77|13310.97|13190.97|13310.05|13190.05|10
1643882640000|2022-02-03 10:04:00|13310.97|13190.97|13312.61|13192.61|13312.61|13192.61|13310.37|13190.37|10
1643882650000|2022-02-03 10:04:10|13313.71|13193.71|13318.96|13198.96|13318.96|13198.96|13313.71|13193.71|10
1643882660000|2022-02-03 10:04:20|13319.5|13199.5|13319.4|13199.4|13320.57|13200.57|13318.84|13198.84|10
1643882670000|2022-02-03 10:04:30|13319.17|13199.17|13314.95|13194.95|13319.17|13199.17|13314.95|13194.95|10
1643882680000|2022-02-03 10:04:40|13314.47|13194.47|13313.94|13193.94|13314.47|13194.47|13313.37|13193.37|10
1643882690000|2022-02-03 10:04:50|13314.04|13194.04|13313.73|13193.73|13314.6|13194.6|13313.56|13193.56|10
1643882700000|2022-02-03 10:05:00|13313.63|13193.63|13314.59|13194.59|13315.06|13195.06|13313.51|13193.51|10
1643882710000|2022-02-03 10:05:10|13314.24|13194.24|13311.59|13191.59|13314.28|13194.28|13310.02|13190.02|10
1643882720000|2022-02-03 10:05:20|13309.9|13189.9|13303.76|13183.76|13309.9|13189.9|13303.31|13183.31|10
1643882730000|2022-02-03 10:05:30|13303.75|13183.75|13303.42|13183.42|13304.15|13184.15|13302.43|13182.43|10
1643882740000|2022-02-03 10:05:40|13302.82|13182.82|13307.57|13187.57|13307.57|13187.57|13302.66|13182.66|10
1643882750000|2022-02-03 10:05:50|13308.33|13188.33|13313.32|13193.32|13313.36|13193.36|13307.79|13187.79|9
1643882760000|2022-02-03 10:06:00|13313.72|13193.72|13319.96|13199.96|13319.96|13199.96|13313.72|13193.72|10
1643882770000|2022-02-03 10:06:10|13320.81|13200.81|13324.97|13204.97|13325.19|13205.19|13320.39|13200.39|10
1643882780000|2022-02-03 10:06:20|13325.07|13205.07|13328.85|13208.85|13328.85|13208.85|13325.07|13205.07|10
1643882790000|2022-02-03 10:06:30|13329.11|13209.11|13333.9|13213.9|13333.9|13213.9|13329.11|13209.11|10
1643882800000|2022-02-03 10:06:40|13334.34|13214.34|13335.6|13215.6|13335.71|13215.71|13333.62|13213.62|10
1643882810000|2022-02-03 10:06:50|13336.07|13216.07|13337.26|13217.26|13337.31|13217.31|13335.84|13215.84|9
1643882820000|2022-02-03 10:07:00|13337.24|13217.24|13340.41|13220.41|13340.41|13220.41|13337.24|13217.24|9
1643882830000|2022-02-03 10:07:10|13340.97|13220.97|13341.37|13221.37|13342.18|13222.18|13340.97|13220.97|10
1643882840000|2022-02-03 10:07:20|13341.65|13221.65|13338.87|13218.87|13341.65|13221.65|13338.57|13218.57|10
1643882850000|2022-02-03 10:07:30|13338.55|13218.55|13331.04|13211.04|13338.55|13218.55|13331.04|13211.04|10
1643882860000|2022-02-03 10:07:40|13330.43|13210.43|13330.71|13210.71|13330.98|13210.98|13330.09|13210.09|10
1643882870000|2022-02-03 10:07:50|13330.89|13210.89|13324.46|13204.46|13331.11|13211.11|13324.46|13204.46|10
1643882880000|2022-02-03 10:08:00|13324.06|13204.06|13322.01|13202.01|13324.06|13204.06|13321.57|13201.57|10
1643882890000|2022-02-03 10:08:10|13321.5|13201.5|13320.41|13200.41|13321.5|13201.5|13320.41|13200.41|10
1643882900000|2022-02-03 10:08:20|13320.38|13200.38|13318.53|13198.53|13320.38|13200.38|13317.44|13197.44|10
1643882910000|2022-02-03 10:08:30|13318.85|13198.85|13321.8|13201.8|13321.97|13201.97|13318.85|13198.85|10
1643882920000|2022-02-03 10:08:40|13321.7|13201.7|13322.93|13202.93|13323.88|13203.88|13321.7|13201.7|10
1643882930000|2022-02-03 10:08:50|13323.41|13203.41|13322.26|13202.26|13323.41|13203.41|13321.96|13201.96|10
1643882940000|2022-02-03 10:09:00|13322.01|13202.01|13321.23|13201.23|13322.67|13202.67|13321.23|13201.23|10
1643882950000|2022-02-03 10:09:10|13321.37|13201.37|13322.15|13202.15|13322.15|13202.15|13321.1|13201.1|10
1643882960000|2022-02-03 10:09:20|13322.47|13202.47|13321.97|13201.97|13322.47|13202.47|13321.35|13201.35|10
1643882970000|2022-02-03 10:09:30|13321.5|13201.5|13320.84|13200.84|13321.97|13201.97|13320.84|13200.84|10
1643882980000|2022-02-03 10:09:40|13320.73|13200.73|13320.95|13200.95|13320.95|13200.95|13320.32|13200.32|10
1643882990000|2022-02-03 10:09:50|13321.28|13201.28|13322.79|13202.79|13323.78|13203.78|13321.25|13201.25|10
1643883000000|2022-02-03 10:10:00|13323.05|13203.05|13322.96|13202.96|13323.22|13203.22|13321.63|13201.63|10
1643883010000|2022-02-03 10:10:10|13323.09|13203.09|13327.02|13207.02|13327.02|13207.02|13323.09|13203.09|10
1643883020000|2022-02-03 10:10:20|13328.46|13208.46|13332.08|13212.08|13332.08|13212.08|13328.46|13208.46|10
1643883030000|2022-02-03 10:10:30|13332.25|13212.25|13330.72|13210.72|13332.61|13212.61|13330.72|13210.72|10
1643883040000|2022-02-03 10:10:40|13330.96|13210.96|13326.97|13206.97|13332.52|13212.52|13326.97|13206.97|10
1643883050000|2022-02-03 10:10:50|13326.57|13206.57|13320.98|13200.98|13326.84|13206.84|13320.96|13200.96|10
1643883060000|2022-02-03 10:11:00|13319.81|13199.81|13319.03|13199.03|13320.23|13200.23|13318.55|13198.55|10
1643883070000|2022-02-03 10:11:10|13319.11|13199.11|13321.02|13201.02|13321.72|13201.72|13319.11|13199.11|10
1643883080000|2022-02-03 10:11:20|13321.1|13201.1|13317.35|13197.35|13321.23|13201.23|13317.35|13197.35|10
1643883090000|2022-02-03 10:11:30|13316.88|13196.88|13314|13194|13316.88|13196.88|13314|13194|10
1643883100000|2022-02-03 10:11:40|13314.53|13194.53|13314.75|13194.75|13314.95|13194.95|13313.77|13193.77|10
1643883110000|2022-02-03 10:11:50|13314.74|13194.74|13317.62|13197.62|13317.62|13197.62|13314.74|13194.74|9
1643883120000|2022-02-03 10:12:00|13318|13198|13320.64|13200.64|13320.71|13200.71|13318|13198|10
1643883130000|2022-02-03 10:12:10|13321.07|13201.07|13321.09|13201.09|13323.4|13203.4|13320.45|13200.45|10
1643883140000|2022-02-03 10:12:20|13320.95|13200.95|13318.39|13198.39|13320.95|13200.95|13318.39|13198.39|9
1643883150000|2022-02-03 10:12:30|13316.02|13196.02|13314.59|13194.59|13316.02|13196.02|13314.44|13194.44|10
1643883160000|2022-02-03 10:12:40|13314.67|13194.67|13318.55|13198.55|13318.74|13198.74|13314.67|13194.67|10
1643883170000|2022-02-03 10:12:50|13318.82|13198.82|13320.91|13200.91|13320.92|13200.92|13318.51|13198.51|10
1643883180000|2022-02-03 10:13:00|13320.67|13200.67|13320.52|13200.52|13321.77|13201.77|13320.52|13200.52|10
1643883190000|2022-02-03 10:13:10|13319.97|13199.97|13318.75|13198.75|13319.97|13199.97|13318.66|13198.66|10
1643883200000|2022-02-03 10:13:20|13318.64|13198.64|13318.45|13198.45|13318.9|13198.9|13317.65|13197.65|10
1643883210000|2022-02-03 10:13:30|13318.38|13198.38|13318.32|13198.32|13319.6|13199.6|13318.09|13198.09|10
1643883220000|2022-02-03 10:13:40|13318.15|13198.15|13317.22|13197.22|13318.15|13198.15|13316.72|13196.72|10
1643883230000|2022-02-03 10:13:50|13317.19|13197.19|13318.74|13198.74|13318.74|13198.74|13316.87|13196.87|9
1643883240000|2022-02-03 10:14:00|13319.07|13199.07|13318.61|13198.61|13319.5|13199.5|13318.58|13198.58|10
1643883250000|2022-02-03 10:14:10|13318.02|13198.02|13319.02|13199.02|13319.02|13199.02|13318.02|13198.02|10
1643883260000|2022-02-03 10:14:20|13319.1|13199.1|13318.25|13198.25|13319.1|13199.1|13318.2|13198.2|10
1643883270000|2022-02-03 10:14:30|13318.44|13198.44|13330.8|13210.8|13330.8|13210.8|13318.44|13198.44|10
1643883280000|2022-02-03 10:14:40|13331.6|13211.6|13337.69|13217.69|13337.69|13217.69|13331.6|13211.6|10
1643883290000|2022-02-03 10:14:50|13338.76|13218.76|13336.66|13216.66|13338.76|13218.76|13335.84|13215.84|10
1643883300000|2022-02-03 10:15:00|13336.65|13216.65|13340.76|13220.76|13340.76|13220.76|13336.65|13216.65|10
1643883310000|2022-02-03 10:15:10|13340.84|13220.84|13342.27|13222.27|13342.27|13222.27|13340.69|13220.69|10
1643883320000|2022-02-03 10:15:20|13342.47|13222.47|13343.94|13223.94|13343.94|13223.94|13342.39|13222.39|10
1643883330000|2022-02-03 10:15:30|13344.1|13224.1|13343.92|13223.92|13344.66|13224.66|13343.92|13223.92|10
1643883340000|2022-02-03 10:15:40|13343.61|13223.61|13343.12|13223.12|13344.19|13224.19|13343.12|13223.12|10
1643883350000|2022-02-03 10:15:50|13343.07|13223.07|13340.64|13220.64|13343.07|13223.07|13340.46|13220.46|10
1643883360000|2022-02-03 10:16:00|13340.54|13220.54|13338.87|13218.87|13340.62|13220.62|13338.49|13218.49|10
1643883370000|2022-02-03 10:16:10|13339|13219|13339.02|13219.02|13339.45|13219.45|13338.92|13218.92|9
1643883380000|2022-02-03 10:16:20|13339.11|13219.11|13338.39|13218.39|13339.44|13219.44|13338.39|13218.39|10
1643883390000|2022-02-03 10:16:30|13338.54|13218.54|13337.7|13217.7|13338.7|13218.7|13337.65|13217.65|10
1643883400000|2022-02-03 10:16:40|13337.96|13217.96|13336.88|13216.88|13337.98|13217.98|13336.88|13216.88|10
1643883410000|2022-02-03 10:16:50|13336.64|13216.64|13333.96|13213.96|13337.05|13217.05|13333.96|13213.96|10
1643883420000|2022-02-03 10:17:00|13333.57|13213.57|13331.8|13211.8|13333.8|13213.8|13331.8|13211.8|10
1643883430000|2022-02-03 10:17:10|13331.67|13211.67|13329.63|13209.63|13331.67|13211.67|13329.63|13209.63|10
1643883440000|2022-02-03 10:17:20|13329.37|13209.37|13328.94|13208.94|13329.38|13209.38|13328.82|13208.82|10
1643883450000|2022-02-03 10:17:30|13329.68|13209.68|13318.72|13198.72|13329.86|13209.86|13317.91|13197.91|10
1643883460000|2022-02-03 10:17:40|13318.52|13198.52|13310.79|13190.79|13318.52|13198.52|13310.79|13190.79|10
1643883470000|2022-02-03 10:17:50|13309.22|13189.22|13298.49|13178.49|13309.22|13189.22|13298.49|13178.49|10
1643883480000|2022-02-03 10:18:00|13298.39|13178.39|13288.31|13168.31|13298.39|13178.39|13288.31|13168.31|10
1643883490000|2022-02-03 10:18:10|13287.59|13167.59|13278.88|13158.88|13287.59|13167.59|13278.88|13158.88|10
1643883500000|2022-02-03 10:18:20|13279.35|13159.35|13274.55|13154.55|13279.56|13159.56|13274.55|13154.55|10
1643883510000|2022-02-03 10:18:30|13274.19|13154.19|13275.59|13155.59|13275.59|13155.59|13273.55|13153.55|9
1643883520000|2022-02-03 10:18:40|13274.7|13154.7|13272.67|13152.67|13274.7|13154.7|13272.67|13152.67|10
1643883530000|2022-02-03 10:18:50|13270.96|13150.96|13270.03|13150.03|13270.96|13150.96|13270.03|13150.03|10
1643883540000|2022-02-03 10:19:00|13268.86|13148.86|13266.81|13146.81|13268.99|13148.99|13266.81|13146.81|10
1643883550000|2022-02-03 10:19:10|13266.78|13146.78|13270.05|13150.05|13270.05|13150.05|13266.07|13146.07|9
1643883560000|2022-02-03 10:19:20|13271.49|13151.49|13277.9|13157.9|13277.95|13157.95|13271.49|13151.49|10
1643883570000|2022-02-03 10:19:30|13277.89|13157.89|13284.25|13164.25|13284.25|13164.25|13277.77|13157.77|10
1643883580000|2022-02-03 10:19:40|13284.02|13164.02|13288.11|13168.11|13288.11|13168.11|13283.95|13163.95|9
1643883590000|2022-02-03 10:19:50|13288.37|13168.37|13288.44|13168.44|13289.2|13169.2|13288.33|13168.33|10
1643883600000|2022-02-03 10:20:00|13288.72|13168.72|13292.83|13172.83|13292.83|13172.83|13288.72|13168.72|10
1643883610000|2022-02-03 10:20:10|13293.63|13173.63|13293.73|13173.73|13293.9|13173.9|13293.21|13173.21|10
1643883620000|2022-02-03 10:20:20|13293.75|13173.75|13287.51|13167.51|13294.3|13174.3|13287.51|13167.51|10
1643883630000|2022-02-03 10:20:30|13287.75|13167.75|13280.06|13160.06|13287.75|13167.75|13280.06|13160.06|10
1643883640000|2022-02-03 10:20:40|13279.59|13159.59|13279.81|13159.81|13281.56|13161.56|13279.59|13159.59|10
1643883650000|2022-02-03 10:20:50|13280.14|13160.14|13280.92|13160.92|13280.92|13160.92|13279.7|13159.7|10
1643883660000|2022-02-03 10:21:00|13280.84|13160.84|13284.33|13164.33|13284.44|13164.44|13280.84|13160.84|9
1643883670000|2022-02-03 10:21:10|13283.82|13163.82|13284.64|13164.64|13284.64|13164.64|13283.82|13163.82|10
1643883680000|2022-02-03 10:21:20|13283.91|13163.91|13284.7|13164.7|13284.7|13164.7|13283.52|13163.52|10
1643883690000|2022-02-03 10:21:30|13284.9|13164.9|13285.47|13165.47|13285.83|13165.83|13284.9|13164.9|10
1643883700000|2022-02-03 10:21:40|13285.2|13165.2|13284.85|13164.85|13285.54|13165.54|13284.85|13164.85|10
1643883710000|2022-02-03 10:21:50|13285.48|13165.48|13286.45|13166.45|13287.03|13167.03|13285.48|13165.48|10
1643883720000|2022-02-03 10:22:00|13286.71|13166.71|13285.87|13165.87|13286.81|13166.81|13285.63|13165.63|10
1643883730000|2022-02-03 10:22:10|13285.8|13165.8|13288.57|13168.57|13288.57|13168.57|13285.8|13165.8|10
1643883740000|2022-02-03 10:22:20|13288.93|13168.93|13288.55|13168.55|13290.15|13170.15|13288.55|13168.55|10
1643883750000|2022-02-03 10:22:30|13288.89|13168.89|13294.64|13174.64|13294.64|13174.64|13288.89|13168.89|10
1643883760000|2022-02-03 10:22:40|13295.41|13175.41|13299.55|13179.55|13299.74|13179.74|13295.41|13175.41|10
1643883770000|2022-02-03 10:22:50|13300.01|13180.01|13306.42|13186.42|13306.52|13186.52|13300.01|13180.01|10
1643883780000|2022-02-03 10:23:00|13306.51|13186.51|13304.18|13184.18|13306.51|13186.51|13304.18|13184.18|10
1643883790000|2022-02-03 10:23:10|13303.3|13183.3|13302.21|13182.21|13303.3|13183.3|13301.74|13181.74|10
1643883800000|2022-02-03 10:23:20|13302.5|13182.5|13303.26|13183.26|13303.26|13183.26|13302.5|13182.5|10
1643883810000|2022-02-03 10:23:30|13302.97|13182.97|13301|13181|13302.97|13182.97|13301|13181|10
1643883820000|2022-02-03 10:23:40|13301.38|13181.38|13300.39|13180.39|13301.38|13181.38|13300.32|13180.32|10
1643883830000|2022-02-03 10:23:50|13300.3|13180.3|13298.81|13178.81|13300.31|13180.31|13298.81|13178.81|9
1643883840000|2022-02-03 10:24:00|13298.49|13178.49|13298.57|13178.57|13299.11|13179.11|13298.01|13178.01|9
1643883850000|2022-02-03 10:24:10|13298.46|13178.46|13296.66|13176.66|13298.46|13178.46|13296.66|13176.66|10
1643883860000|2022-02-03 10:24:20|13296.49|13176.49|13292.34|13172.34|13296.49|13176.49|13292.34|13172.34|10
1643883870000|2022-02-03 10:24:30|13291.35|13171.35|13290.56|13170.56|13291.35|13171.35|13290.52|13170.52|10
1643883880000|2022-02-03 10:24:40|13289.92|13169.92|13283.5|13163.5|13289.92|13169.92|13283.5|13163.5|10
1643883890000|2022-02-03 10:24:50|13282.48|13162.48|13273.26|13153.26|13282.58|13162.58|13273.26|13153.26|10
1643883900000|2022-02-03 10:25:00|13273.93|13153.93|13272.29|13152.29|13274.35|13154.35|13272.29|13152.29|10
1643883910000|2022-02-03 10:25:10|13272.18|13152.18|13271.34|13151.34|13272.18|13152.18|13270.92|13150.92|10
1643883920000|2022-02-03 10:25:20|13272.69|13152.69|13272.92|13152.92|13273.58|13153.58|13272.69|13152.69|10
1643883930000|2022-02-03 10:25:30|13273.12|13153.12|13273.55|13153.55|13273.57|13153.57|13273.07|13153.07|10
1643883940000|2022-02-03 10:25:40|13273.42|13153.42|13277.08|13157.08|13277.08|13157.08|13273.42|13153.42|10
1643883950000|2022-02-03 10:25:50|13277.51|13157.51|13281.56|13161.56|13281.56|13161.56|13277.2|13157.2|10
1643883960000|2022-02-03 10:26:00|13281.49|13161.49|13284.17|13164.17|13284.38|13164.38|13281.49|13161.49|10
1643883970000|2022-02-03 10:26:10|13284.75|13164.75|13285.66|13165.66|13285.91|13165.91|13284.75|13164.75|10
1643883980000|2022-02-03 10:26:20|13286.16|13166.16|13288.08|13168.08|13288.08|13168.08|13286.16|13166.16|9
1643883990000|2022-02-03 10:26:30|13287.74|13167.74|13285.99|13165.99|13287.89|13167.89|13285.99|13165.99|10
1643884000000|2022-02-03 10:26:40|13286.09|13166.09|13286.51|13166.51|13287.46|13167.46|13285.87|13165.87|10
1643884010000|2022-02-03 10:26:50|13286.57|13166.57|13291.12|13171.12|13291.12|13171.12|13286.57|13166.57|9
1643884020000|2022-02-03 10:27:00|13292.24|13172.24|13294.42|13174.42|13294.42|13174.42|13292.24|13172.24|10
1643884030000|2022-02-03 10:27:10|13294.54|13174.54|13295.39|13175.39|13295.39|13175.39|13294.46|13174.46|10
1643884040000|2022-02-03 10:27:20|13295.38|13175.38|13299.85|13179.85|13299.85|13179.85|13295.38|13175.38|9
1643884050000|2022-02-03 10:27:30|13299.83|13179.83|13300.67|13180.67|13301.02|13181.02|13299.64|13179.64|10
1643884060000|2022-02-03 10:27:40|13300.98|13180.98|13299.55|13179.55|13301.56|13181.56|13299.55|13179.55|10
1643884070000|2022-02-03 10:27:50|13299.58|13179.58|13295.5|13175.5|13299.58|13179.58|13295.37|13175.37|10
1643884080000|2022-02-03 10:28:00|13295.43|13175.43|13294.61|13174.61|13295.55|13175.55|13294.61|13174.61|9
1643884090000|2022-02-03 10:28:10|13294.53|13174.53|13291.59|13171.59|13294.81|13174.81|13291.59|13171.59|10
1643884100000|2022-02-03 10:28:20|13290.51|13170.51|13289.76|13169.76|13290.77|13170.77|13289.76|13169.76|9
1643884110000|2022-02-03 10:28:30|13289.58|13169.58|13289.19|13169.19|13290.08|13170.08|13289.19|13169.19|10
1643884120000|2022-02-03 10:28:40|13288.93|13168.93|13288.41|13168.41|13288.93|13168.93|13287.5|13167.5|10
1643884130000|2022-02-03 10:28:50|13288.75|13168.75|13291.83|13171.83|13292.07|13172.07|13288.75|13168.75|10
1643884140000|2022-02-03 10:29:00|13291.11|13171.11|13293.53|13173.53|13293.53|13173.53|13290.13|13170.13|10
1643884150000|2022-02-03 10:29:10|13293.86|13173.86|13296.04|13176.04|13296.26|13176.26|13293.86|13173.86|8
1643884160000|2022-02-03 10:29:20|13296.1|13176.1|13284.94|13164.94|13296.37|13176.37|13284.94|13164.94|10
1643884170000|2022-02-03 10:29:30|13284.53|13164.53|13280.29|13160.29|13284.66|13164.66|13280.29|13160.29|10
1643884180000|2022-02-03 10:29:40|13279.57|13159.57|13275.19|13155.19|13279.57|13159.57|13275.19|13155.19|10
1643884190000|2022-02-03 10:29:50|13275.13|13155.13|13278.16|13158.16|13278.24|13158.24|13274.75|13154.75|10
1643884200000|2022-02-03 10:30:00|13278.14|13158.14|13281.06|13161.06|13281.06|13161.06|13278.14|13158.14|10
1643884210000|2022-02-03 10:30:10|13280.84|13160.84|13275.72|13155.72|13280.84|13160.84|13275.72|13155.72|9
1643884220000|2022-02-03 10:30:20|13274.56|13154.56|13272.18|13152.18|13274.56|13154.56|13272.18|13152.18|10
1643884230000|2022-02-03 10:30:30|13271.93|13151.93|13270.88|13150.88|13272.43|13152.43|13270.4|13150.4|10
1643884240000|2022-02-03 10:30:40|13271.06|13151.06|13273.09|13153.09|13273.09|13153.09|13271.06|13151.06|10
1643884250000|2022-02-03 10:30:50|13273.11|13153.11|13273.78|13153.78|13273.82|13153.82|13272.51|13152.51|10
1643884260000|2022-02-03 10:31:00|13274.01|13154.01|13280.28|13160.28|13280.28|13160.28|13274.01|13154.01|10
1643884270000|2022-02-03 10:31:10|13281.03|13161.03|13283.48|13163.48|13283.48|13163.48|13281.03|13161.03|10
1643884280000|2022-02-03 10:31:20|13283.71|13163.71|13286.71|13166.71|13286.76|13166.76|13283.71|13163.71|10
1643884290000|2022-02-03 10:31:30|13287.13|13167.13|13292.21|13172.21|13292.21|13172.21|13287.13|13167.13|10
1643884300000|2022-02-03 10:31:40|13292.66|13172.66|13297.16|13177.16|13297.16|13177.16|13292.66|13172.66|9
1643884310000|2022-02-03 10:31:50|13296.92|13176.92|13298.32|13178.32|13299.4|13179.4|13296.92|13176.92|10
1643884320000|2022-02-03 10:32:00|13298.02|13178.02|13301.38|13181.38|13301.49|13181.49|13298.02|13178.02|10
1643884330000|2022-02-03 10:32:10|13301.43|13181.43|13302.41|13182.41|13302.49|13182.49|13301.43|13181.43|10
1643884340000|2022-02-03 10:32:20|13302.37|13182.37|13306.31|13186.31|13306.31|13186.31|13302.33|13182.33|10
1643884350000|2022-02-03 10:32:30|13306.45|13186.45|13308.34|13188.34|13308.65|13188.65|13306.45|13186.45|8
1643884360000|2022-02-03 10:32:40|13311.2|13191.2|13312.07|13192.07|13312.8|13192.8|13311.2|13191.2|9
1643884370000|2022-02-03 10:32:50|13312.43|13192.43|13316.31|13196.31|13316.31|13196.31|13312.16|13192.16|10
1643884380000|2022-02-03 10:33:00|13316.35|13196.35|13318.11|13198.11|13318.11|13198.11|13316.32|13196.32|10
1643884390000|2022-02-03 10:33:10|13317.72|13197.72|13320.78|13200.78|13320.78|13200.78|13317.7|13197.7|10
1643884400000|2022-02-03 10:33:20|13321.54|13201.54|13325.28|13205.28|13325.28|13205.28|13321.54|13201.54|10
1643884410000|2022-02-03 10:33:30|13325.84|13205.84|13326.45|13206.45|13326.64|13206.64|13325.69|13205.69|10
1643884420000|2022-02-03 10:33:40|13326.6|13206.6|13330.07|13210.07|13330.07|13210.07|13326.6|13206.6|10
1643884430000|2022-02-03 10:33:50|13330.1|13210.1|13331.33|13211.33|13331.33|13211.33|13330.1|13210.1|8
1643884440000|2022-02-03 10:34:00|13331.44|13211.44|13332.65|13212.65|13333.1|13213.1|13331.44|13211.44|10
1643884450000|2022-02-03 10:34:10|13332.76|13212.76|13332.05|13212.05|13333.06|13213.06|13332.05|13212.05|10
1643884460000|2022-02-03 10:34:20|13331.86|13211.86|13329.9|13209.9|13331.86|13211.86|13329.9|13209.9|10
1643884470000|2022-02-03 10:34:30|13330.05|13210.05|13329.46|13209.46|13330.05|13210.05|13329.43|13209.43|10
1643884480000|2022-02-03 10:34:40|13329.37|13209.37|13330.53|13210.53|13330.53|13210.53|13329.37|13209.37|10
1643884490000|2022-02-03 10:34:50|13330.74|13210.74|13329.77|13209.77|13330.9|13210.9|13329.57|13209.57|10
1643884500000|2022-02-03 10:35:00|13330.14|13210.14|13329.24|13209.24|13330.56|13210.56|13329.19|13209.19|10
1643884510000|2022-02-03 10:35:10|13328.77|13208.77|13326.68|13206.68|13328.89|13208.89|13326.51|13206.51|10
1643884520000|2022-02-03 10:35:20|13326.65|13206.65|13328.21|13208.21|13328.21|13208.21|13326.65|13206.65|10
1643884530000|2022-02-03 10:35:30|13327.8|13207.8|13329.96|13209.96|13329.96|13209.96|13327.8|13207.8|10
1643884540000|2022-02-03 10:35:40|13330.28|13210.28|13332.74|13212.74|13332.74|13212.74|13330.28|13210.28|9
1643884550000|2022-02-03 10:35:50|13333.29|13213.29|13336.34|13216.34|13336.41|13216.41|13333.29|13213.29|10
1643884560000|2022-02-03 10:36:00|13336.67|13216.67|13335.89|13215.89|13336.84|13216.84|13335.52|13215.52|10
1643884570000|2022-02-03 10:36:10|13335.77|13215.77|13335.51|13215.51|13335.83|13215.83|13335.16|13215.16|9
1643884580000|2022-02-03 10:36:20|13335.75|13215.75|13336.12|13216.12|13336.12|13216.12|13335.34|13215.34|10
1643884590000|2022-02-03 10:36:30|13336.72|13216.72|13335.5|13215.5|13336.72|13216.72|13335.5|13215.5|9
1643884600000|2022-02-03 10:36:40|13335.93|13215.93|13333.52|13213.52|13335.97|13215.97|13333.46|13213.46|10
1643884610000|2022-02-03 10:36:50|13333.54|13213.54|13333.41|13213.41|13333.99|13213.99|13332.79|13212.79|10
1643884620000|2022-02-03 10:37:00|13333.12|13213.12|13335.54|13215.54|13335.55|13215.55|13333.04|13213.04|10
1643884630000|2022-02-03 10:37:10|13335.48|13215.48|13335.67|13215.67|13336.29|13216.29|13335.48|13215.48|10
1643884640000|2022-02-03 10:37:20|13335.31|13215.31|13336.06|13216.06|13336.07|13216.07|13335.24|13215.24|10
1643884650000|2022-02-03 10:37:30|13335.94|13215.94|13338.18|13218.18|13338.18|13218.18|13335.68|13215.68|10
1643884660000|2022-02-03 10:37:40|13338.17|13218.17|13338.58|13218.58|13339.65|13219.65|13338.17|13218.17|10
1643884670000|2022-02-03 10:37:50|13338.27|13218.27|13334.99|13214.99|13338.27|13218.27|13334.57|13214.57|10
1643884680000|2022-02-03 10:38:00|13334.55|13214.55|13334.01|13214.01|13335.11|13215.11|13334.01|13214.01|10
1643884690000|2022-02-03 10:38:10|13333.6|13213.6|13331.98|13211.98|13333.6|13213.6|13331.47|13211.47|10
1643884700000|2022-02-03 10:38:20|13331.63|13211.63|13331.28|13211.28|13332.15|13212.15|13331.11|13211.11|10
1643884710000|2022-02-03 10:38:30|13330.88|13210.88|13330.92|13210.92|13331.43|13211.43|13330.83|13210.83|10
1643884720000|2022-02-03 10:38:40|13330.6|13210.6|13330.83|13210.83|13330.97|13210.97|13330.55|13210.55|9
1643884730000|2022-02-03 10:38:50|13330.92|13210.92|13330.57|13210.57|13331.52|13211.52|13330.3|13210.3|10
1643884740000|2022-02-03 10:39:00|13330.6|13210.6|13329.89|13209.89|13330.6|13210.6|13329.89|13209.89|10
1643884750000|2022-02-03 10:39:10|13329.67|13209.67|13329.44|13209.44|13329.67|13209.67|13329.26|13209.26|8
1643884760000|2022-02-03 10:39:20|13329.31|13209.31|13327.24|13207.24|13329.31|13209.31|13327.24|13207.24|8
1643884770000|2022-02-03 10:39:30|13327.16|13207.16|13325.82|13205.82|13327.16|13207.16|13325.63|13205.63|10
1643884780000|2022-02-03 10:39:40|13326.37|13206.37|13325.04|13205.04|13326.37|13206.37|13325.04|13205.04|9
1643884790000|2022-02-03 10:39:50|13324.86|13204.86|13324.2|13204.2|13324.86|13204.86|13323.99|13203.99|8
1643884800000|2022-02-03 10:40:00|13323.58|13203.58|13320.86|13200.86|13323.58|13203.58|13320.86|13200.86|10
1643884810000|2022-02-03 10:40:10|13320.28|13200.28|13316.92|13196.92|13320.28|13200.28|13316.92|13196.92|9
1643884820000|2022-02-03 10:40:20|13316.04|13196.04|13318.99|13198.99|13318.99|13198.99|13315.94|13195.94|10
1643884830000|2022-02-03 10:40:30|13319.6|13199.6|13319.07|13199.07|13320.19|13200.19|13319.07|13199.07|9
1643884840000|2022-02-03 10:40:40|13318.7|13198.7|13320.03|13200.03|13320.06|13200.06|13318.7|13198.7|10
1643884850000|2022-02-03 10:40:50|13319.94|13199.94|13320.71|13200.71|13320.71|13200.71|13319.55|13199.55|10
1643884860000|2022-02-03 10:41:00|13320.2|13200.2|13316.38|13196.38|13320.3|13200.3|13316.38|13196.38|10
1643884870000|2022-02-03 10:41:10|13316.31|13196.31|13312.56|13192.56|13316.31|13196.31|13312.56|13192.56|10
1643884880000|2022-02-03 10:41:20|13311.94|13191.94|13309.61|13189.61|13311.94|13191.94|13309.61|13189.61|10
1643884890000|2022-02-03 10:41:30|13309.26|13189.26|13308.37|13188.37|13309.9|13189.9|13308.37|13188.37|10
1643884900000|2022-02-03 10:41:40|13308.08|13188.08|13303.83|13183.83|13308.08|13188.08|13303.83|13183.83|10
1643884910000|2022-02-03 10:41:50|13303.89|13183.89|13300.11|13180.11|13303.89|13183.89|13300.11|13180.11|10
1643884920000|2022-02-03 10:42:00|13299.43|13179.43|13299.48|13179.48|13299.48|13179.48|13298.77|13178.77|10
1643884930000|2022-02-03 10:42:10|13299.57|13179.57|13302.01|13182.01|13302.2|13182.2|13299.57|13179.57|10
1643884940000|2022-02-03 10:42:20|13302.11|13182.11|13303|13183|13303|13183|13301.75|13181.75|10
1643884950000|2022-02-03 10:42:30|13303.25|13183.25|13305.67|13185.67|13305.67|13185.67|13303.25|13183.25|10
1643884960000|2022-02-03 10:42:40|13305.77|13185.77|13307.73|13187.73|13307.98|13187.98|13305.69|13185.69|10
1643884970000|2022-02-03 10:42:50|13308.01|13188.01|13308.63|13188.63|13308.63|13188.63|13307.66|13187.66|10
1643884980000|2022-02-03 10:43:00|13308.92|13188.92|13309.88|13189.88|13310.03|13190.03|13308.92|13188.92|9
1643884990000|2022-02-03 10:43:10|13309.9|13189.9|13309.26|13189.26|13310.49|13190.49|13309.26|13189.26|10
1643885000000|2022-02-03 10:43:20|13309.17|13189.17|13304.93|13184.93|13309.17|13189.17|13304.93|13184.93|9
1643885010000|2022-02-03 10:43:30|13304.34|13184.34|13304.47|13184.47|13304.74|13184.74|13303.75|13183.75|9
1643885020000|2022-02-03 10:43:40|13305.03|13185.03|13305.26|13185.26|13305.67|13185.67|13305.03|13185.03|9
1643885030000|2022-02-03 10:43:50|13305.17|13185.17|13305.11|13185.11|13305.36|13185.36|13304.68|13184.68|10
1643885040000|2022-02-03 10:44:00|13305.01|13185.01|13304.49|13184.49|13305.01|13185.01|13303.73|13183.73|10
1643885050000|2022-02-03 10:44:10|13304.75|13184.75|13305.05|13185.05|13305.07|13185.07|13304.41|13184.41|10
1643885060000|2022-02-03 10:44:20|13304.71|13184.71|13304.08|13184.08|13304.74|13184.74|13304.08|13184.08|9
1643885070000|2022-02-03 10:44:30|13304.16|13184.16|13305.61|13185.61|13305.61|13185.61|13304.16|13184.16|9
1643885080000|2022-02-03 10:44:40|13305.88|13185.88|13307.93|13187.93|13307.93|13187.93|13305.88|13185.88|8
1643885090000|2022-02-03 10:44:50|13308.16|13188.16|13308.31|13188.31|13308.62|13188.62|13308.16|13188.16|10
1643885100000|2022-02-03 10:45:00|13307.9|13187.9|13307.09|13187.09|13307.9|13187.9|13307.09|13187.09|10
1643885110000|2022-02-03 10:45:10|13307.1|13187.1|13308.11|13188.11|13308.11|13188.11|13305.87|13185.87|9
1643885120000|2022-02-03 10:45:20|13308.82|13188.82|13316.23|13196.23|13316.23|13196.23|13308.82|13188.82|10
1643885130000|2022-02-03 10:45:30|13317.59|13197.59|13320.99|13200.99|13320.99|13200.99|13317.59|13197.59|10
1643885140000|2022-02-03 10:45:40|13321.68|13201.68|13324.33|13204.33|13324.33|13204.33|13321.68|13201.68|10
1643885150000|2022-02-03 10:45:50|13324.1|13204.1|13324.9|13204.9|13324.91|13204.91|13324|13204|10
1643885160000|2022-02-03 10:46:00|13325.04|13205.04|13326.35|13206.35|13326.43|13206.43|13325.04|13205.04|9
1643885170000|2022-02-03 10:46:10|13325.89|13205.89|13326.25|13206.25|13326.31|13206.31|13324.79|13204.79|9
1643885180000|2022-02-03 10:46:20|13325.83|13205.83|13327.27|13207.27|13327.95|13207.95|13325.83|13205.83|10
1643885190000|2022-02-03 10:46:30|13328.55|13208.55|13328.83|13208.83|13329.19|13209.19|13328.3|13208.3|10
1643885200000|2022-02-03 10:46:40|13328.81|13208.81|13326.84|13206.84|13328.81|13208.81|13326.84|13206.84|10
1643885210000|2022-02-03 10:46:50|13326.78|13206.78|13328.04|13208.04|13328.06|13208.06|13326.78|13206.78|10
1643885220000|2022-02-03 10:47:00|13328.24|13208.24|13327.74|13207.74|13328.24|13208.24|13327.47|13207.47|9
1643885230000|2022-02-03 10:47:10|13327.92|13207.92|13329.73|13209.73|13329.73|13209.73|13327.56|13207.56|10
1643885240000|2022-02-03 10:47:20|13330.37|13210.37|13332.14|13212.14|13332.14|13212.14|13330.03|13210.03|10
1643885250000|2022-02-03 10:47:30|13332.45|13212.45|13334.36|13214.36|13334.36|13214.36|13332.45|13212.45|9
1643885260000|2022-02-03 10:47:40|13334.4|13214.4|13337.89|13217.89|13337.93|13217.93|13334.4|13214.4|10
1643885270000|2022-02-03 10:47:50|13338.59|13218.59|13340.1|13220.1|13340.1|13220.1|13338.59|13218.59|10
1643885280000|2022-02-03 10:48:00|13340.36|13220.36|13341.28|13221.28|13341.28|13221.28|13340.05|13220.05|9
1643885290000|2022-02-03 10:48:10|13341.46|13221.46|13342.65|13222.65|13342.86|13222.86|13341.46|13221.46|10
1643885300000|2022-02-03 10:48:20|13342.63|13222.63|13341.96|13221.96|13342.89|13222.89|13341.96|13221.96|10
1643885310000|2022-02-03 10:48:30|13341.41|13221.41|13343.79|13223.79|13343.79|13223.79|13341.14|13221.14|10
1643885320000|2022-02-03 10:48:40|13344.47|13224.47|13346.93|13226.93|13346.93|13226.93|13344.47|13224.47|9
1643885330000|2022-02-03 10:48:50|13347.29|13227.29|13347.73|13227.73|13348.1|13228.1|13347.01|13227.01|10
1643885340000|2022-02-03 10:49:00|13347.34|13227.34|13345.93|13225.93|13347.34|13227.34|13345.93|13225.93|10
1643885350000|2022-02-03 10:49:10|13346.05|13226.05|13344.53|13224.53|13346.26|13226.26|13344.52|13224.52|9
1643885360000|2022-02-03 10:49:20|13343.67|13223.67|13342.71|13222.71|13343.67|13223.67|13342.71|13222.71|10
1643885370000|2022-02-03 10:49:30|13342.64|13222.64|13343.07|13223.07|13343.07|13223.07|13342.19|13222.19|10
1643885380000|2022-02-03 10:49:40|13342.36|13222.36|13342.81|13222.81|13342.81|13222.81|13342.35|13222.35|9
1643885390000|2022-02-03 10:49:50|13342.7|13222.7|13343.91|13223.91|13343.91|13223.91|13342.7|13222.7|10
1643885400000|2022-02-03 10:50:00|13343.99|13223.99|13343.53|13223.53|13343.99|13223.99|13343.37|13223.37|10
1643885410000|2022-02-03 10:50:10|13344.05|13224.05|13344.44|13224.44|13345.01|13225.01|13343.53|13223.53|10
1643885420000|2022-02-03 10:50:20|13343.95|13223.95|13341.58|13221.58|13343.99|13223.99|13341.58|13221.58|10
1643885430000|2022-02-03 10:50:30|13341.53|13221.53|13340.76|13220.76|13341.77|13221.77|13340.49|13220.49|9
1643885440000|2022-02-03 10:50:40|13340.65|13220.65|13340.92|13220.92|13341.34|13221.34|13340.4|13220.4|10
1643885450000|2022-02-03 10:50:50|13340.86|13220.86|13337.34|13217.34|13340.97|13220.97|13336.89|13216.89|10
1643885460000|2022-02-03 10:51:00|13336.91|13216.91|13335.47|13215.47|13336.94|13216.94|13335.47|13215.47|10
1643885470000|2022-02-03 10:51:10|13335.68|13215.68|13334.24|13214.24|13335.68|13215.68|13334.24|13214.24|9
1643885480000|2022-02-03 10:51:20|13333.95|13213.95|13334.56|13214.56|13334.56|13214.56|13333.5|13213.5|10
1643885490000|2022-02-03 10:51:30|13334.88|13214.88|13336.33|13216.33|13336.54|13216.54|13334.88|13214.88|10
1643885500000|2022-02-03 10:51:40|13336.5|13216.5|13340.17|13220.17|13340.17|13220.17|13336.5|13216.5|10
1643885510000|2022-02-03 10:51:50|13340.62|13220.62|13342.79|13222.79|13342.97|13222.97|13340.62|13220.62|10
1643885520000|2022-02-03 10:52:00|13342.54|13222.54|13341.14|13221.14|13342.54|13222.54|13341.14|13221.14|9
1643885530000|2022-02-03 10:52:10|13341.22|13221.22|13340.99|13220.99|13341.22|13221.22|13340.49|13220.49|10
1643885540000|2022-02-03 10:52:20|13341.13|13221.13|13341.98|13221.98|13341.98|13221.98|13340.85|13220.85|9
1643885550000|2022-02-03 10:52:30|13342.22|13222.22|13342.5|13222.5|13343.29|13223.29|13342.16|13222.16|10
1643885560000|2022-02-03 10:52:40|13342.52|13222.52|13342.51|13222.51|13342.57|13222.57|13342.22|13222.22|10
1643885570000|2022-02-03 10:52:50|13342.26|13222.26|13342.09|13222.09|13342.51|13222.51|13341.99|13221.99|7
1643885580000|2022-02-03 10:53:00|13342.05|13222.05|13340.05|13220.05|13342.12|13222.12|13340.05|13220.05|10
1643885590000|2022-02-03 10:53:10|13340.08|13220.08|13339.72|13219.72|13340.08|13220.08|13339.06|13219.06|10
1643885600000|2022-02-03 10:53:20|13339.94|13219.94|13340.66|13220.66|13340.66|13220.66|13339.75|13219.75|10
1643885610000|2022-02-03 10:53:30|13341.33|13221.33|13341.22|13221.22|13341.65|13221.65|13340.79|13220.79|10
1643885620000|2022-02-03 10:53:40|13341.58|13221.58|13346.42|13226.42|13346.42|13226.42|13341.58|13221.58|9
1643885630000|2022-02-03 10:53:50|13346.75|13226.75|13347.42|13227.42|13347.76|13227.76|13346.75|13226.75|9
1643885640000|2022-02-03 10:54:00|13347.54|13227.54|13347.66|13227.66|13347.77|13227.77|13346.91|13226.91|10
1643885650000|2022-02-03 10:54:10|13347.53|13227.53|13347.75|13227.75|13348.25|13228.25|13347.53|13227.53|10
1643885660000|2022-02-03 10:54:20|13347.69|13227.69|13346.73|13226.73|13347.69|13227.69|13346.73|13226.73|10
1643885670000|2022-02-03 10:54:30|13346.65|13226.65|13346.53|13226.53|13346.82|13226.82|13346.53|13226.53|7
1643885680000|2022-02-03 10:54:40|13346.43|13226.43|13345.98|13225.98|13346.64|13226.64|13345.98|13225.98|10
1643885690000|2022-02-03 10:54:50|13345.88|13225.88|13345.61|13225.61|13345.91|13225.91|13345.36|13225.36|9
1643885700000|2022-02-03 10:55:00|13345.57|13225.57|13343.93|13223.93|13345.57|13225.57|13343.93|13223.93|8
1643885710000|2022-02-03 10:55:10|13343.32|13223.32|13339.35|13219.35|13343.32|13223.32|13339.35|13219.35|10
1643885720000|2022-02-03 10:55:20|13338.75|13218.75|13334.28|13214.28|13338.75|13218.75|13334.28|13214.28|10
1643885730000|2022-02-03 10:55:30|13333.67|13213.67|13329.11|13209.11|13333.67|13213.67|13329.11|13209.11|10
1643885740000|2022-02-03 10:55:40|13329.03|13209.03|13328.41|13208.41|13329.03|13209.03|13327.99|13207.99|9
1643885750000|2022-02-03 10:55:50|13328.26|13208.26|13330.02|13210.02|13330.34|13210.34|13328.26|13208.26|10
1643885760000|2022-02-03 10:56:00|13330.15|13210.15|13330.76|13210.76|13330.76|13210.76|13330.14|13210.14|9
1643885770000|2022-02-03 10:56:10|13329.92|13209.92|13330.04|13210.04|13330.28|13210.28|13329.48|13209.48|10
1643885780000|2022-02-03 10:56:20|13329.93|13209.93|13329.44|13209.44|13330.21|13210.21|13329.25|13209.25|9
1643885790000|2022-02-03 10:56:30|13328.98|13208.98|13328.97|13208.97|13329.1|13209.1|13328.82|13208.82|9
1643885800000|2022-02-03 10:56:40|13329.07|13209.07|13328.67|13208.67|13329.16|13209.16|13328.67|13208.67|8
1643885810000|2022-02-03 10:56:50|13328.24|13208.24|13329.54|13209.54|13329.54|13209.54|13328.24|13208.24|9
1643885820000|2022-02-03 10:57:00|13329.43|13209.43|13327.9|13207.9|13329.43|13209.43|13327.06|13207.06|10
1643885830000|2022-02-03 10:57:10|13327.82|13207.82|13328.18|13208.18|13328.24|13208.24|13327.82|13207.82|9
1643885840000|2022-02-03 10:57:20|13328.25|13208.25|13330.54|13210.54|13330.54|13210.54|13328.18|13208.18|8
1643885850000|2022-02-03 10:57:30|13330.68|13210.68|13332.95|13212.95|13332.95|13212.95|13330.68|13210.68|9
1643885860000|2022-02-03 10:57:40|13332.79|13212.79|13332.84|13212.84|13333.25|13213.25|13332.46|13212.46|9
1643885870000|2022-02-03 10:57:50|13332.98|13212.98|13332.78|13212.78|13333.2|13213.2|13332.78|13212.78|9
1643885880000|2022-02-03 10:58:00|13332.69|13212.69|13331.42|13211.42|13332.69|13212.69|13331.42|13211.42|10
1643885890000|2022-02-03 10:58:10|13330.92|13210.92|13327.12|13207.12|13330.92|13210.92|13327.12|13207.12|10
1643885900000|2022-02-03 10:58:20|13326.97|13206.97|13327.26|13207.26|13327.57|13207.57|13326.89|13206.89|10
1643885910000|2022-02-03 10:58:30|13327.32|13207.32|13326.95|13206.95|13327.47|13207.47|13326.9|13206.9|9
1643885920000|2022-02-03 10:58:40|13326.77|13206.77|13326.5|13206.5|13326.86|13206.86|13326.25|13206.25|8
1643885930000|2022-02-03 10:58:50|13326.57|13206.57|13327.48|13207.48|13327.83|13207.83|13326.57|13206.57|10
1643885940000|2022-02-03 10:59:00|13327.23|13207.23|13327.81|13207.81|13328.06|13208.06|13327.23|13207.23|10
1643885950000|2022-02-03 10:59:10|13329.02|13209.02|13326.85|13206.85|13329.02|13209.02|13326.64|13206.64|10
1643885960000|2022-02-03 10:59:20|13326.58|13206.58|13325.02|13205.02|13326.89|13206.89|13325.02|13205.02|9
1643885970000|2022-02-03 10:59:30|13324.92|13204.92|13320.47|13200.47|13324.92|13204.92|13320.39|13200.39|10
1643885980000|2022-02-03 10:59:40|13319.76|13199.76|13316.96|13196.96|13319.76|13199.76|13316.08|13196.08|10
1643885990000|2022-02-03 10:59:50|13316.78|13196.78|13315.15|13195.15|13316.95|13196.95|13315.15|13195.15|8
1643886000000|2022-02-03 11:00:00|13314.91|13194.91|13312.45|13192.45|13315.04|13195.04|13312.45|13192.45|10
1643886010000|2022-02-03 11:00:10|13312.31|13192.31|13311.66|13191.66|13312.31|13192.31|13308.9|13188.9|10
1643886020000|2022-02-03 11:00:20|13313.18|13193.18|13316.56|13196.56|13317.08|13197.08|13313.18|13193.18|10
1643886030000|2022-02-03 11:00:30|13317.32|13197.32|13318.8|13198.8|13319.11|13199.11|13317.32|13197.32|10
1643886040000|2022-02-03 11:00:40|13318.77|13198.77|13324.04|13204.04|13324.04|13204.04|13318.77|13198.77|10
1643886050000|2022-02-03 11:00:50|13324.77|13204.77|13327.09|13207.09|13327.09|13207.09|13324.76|13204.76|9
1643886060000|2022-02-03 11:01:00|13327.67|13207.67|13328.47|13208.47|13328.54|13208.54|13327.67|13207.67|9
1643886070000|2022-02-03 11:01:10|13328.45|13208.45|13326.76|13206.76|13328.45|13208.45|13326.61|13206.61|10
1643886080000|2022-02-03 11:01:20|13326.8|13206.8|13325.31|13205.31|13326.8|13206.8|13325.31|13205.31|9
1643886090000|2022-02-03 11:01:30|13323.99|13203.99|13322.72|13202.72|13323.99|13203.99|13322.55|13202.55|10
1643886100000|2022-02-03 11:01:40|13322.54|13202.54|13321.22|13201.22|13322.54|13202.54|13321.22|13201.22|10
1643886110000|2022-02-03 11:01:50|13321.06|13201.06|13319.41|13199.41|13321.57|13201.57|13319.41|13199.41|8
1643886120000|2022-02-03 11:02:00|13319.23|13199.23|13316.67|13196.67|13319.23|13199.23|13316.64|13196.64|10
1643886130000|2022-02-03 11:02:10|13315.49|13195.49|13314.86|13194.86|13315.73|13195.73|13314.84|13194.84|10
1643886140000|2022-02-03 11:02:20|13314.85|13194.85|13313.15|13193.15|13314.85|13194.85|13313.15|13193.15|10
1643886150000|2022-02-03 11:02:30|13313.47|13193.47|13312.7|13192.7|13313.47|13193.47|13312.39|13192.39|9
1643886160000|2022-02-03 11:02:40|13312.95|13192.95|13309.6|13189.6|13312.95|13192.95|13309.6|13189.6|9
1643886170000|2022-02-03 11:02:50|13309.45|13189.45|13306.35|13186.35|13309.45|13189.45|13306.35|13186.35|10
1643886180000|2022-02-03 11:03:00|13305.92|13185.92|13301.38|13181.38|13305.92|13185.92|13301.38|13181.38|10
1643886190000|2022-02-03 11:03:10|13301.16|13181.16|13299.01|13179.01|13301.16|13181.16|13299.01|13179.01|9
1643886200000|2022-02-03 11:03:20|13299.09|13179.09|13298.53|13178.53|13299.09|13179.09|13298.3|13178.3|10
1643886210000|2022-02-03 11:03:30|13297.97|13177.97|13298.29|13178.29|13298.3|13178.3|13297.87|13177.87|10
1643886220000|2022-02-03 11:03:40|13298.66|13178.66|13302.02|13182.02|13302.02|13182.02|13298.66|13178.66|10
1643886230000|2022-02-03 11:03:50|13302.36|13182.36|13304.07|13184.07|13304.07|13184.07|13301.74|13181.74|10
1643886240000|2022-02-03 11:04:00|13304.91|13184.91|13307.01|13187.01|13307.01|13187.01|13304.91|13184.91|10
1643886250000|2022-02-03 11:04:10|13306.87|13186.87|13307.64|13187.64|13307.79|13187.79|13306.56|13186.56|10
1643886260000|2022-02-03 11:04:20|13307.93|13187.93|13308.23|13188.23|13308.25|13188.25|13307.85|13187.85|10
1643886270000|2022-02-03 11:04:30|13308.17|13188.17|13308.27|13188.27|13308.55|13188.55|13308.08|13188.08|10
1643886280000|2022-02-03 11:04:40|13308.23|13188.23|13309.95|13189.95|13309.95|13189.95|13307.99|13187.99|10
1643886290000|2022-02-03 11:04:50|13310.14|13190.14|13307.93|13187.93|13310.57|13190.57|13307.93|13187.93|10
1643886300000|2022-02-03 11:05:00|13307.63|13187.63|13304.31|13184.31|13307.63|13187.63|13304.31|13184.31|10
1643886310000|2022-02-03 11:05:10|13303.84|13183.84|13300.49|13180.49|13303.84|13183.84|13299.94|13179.94|10
1643886320000|2022-02-03 11:05:20|13300.34|13180.34|13301.8|13181.8|13301.8|13181.8|13300.32|13180.32|10
1643886330000|2022-02-03 11:05:30|13301.73|13181.73|13305.51|13185.51|13305.51|13185.51|13301.72|13181.72|10
1643886340000|2022-02-03 11:05:40|13305.9|13185.9|13308.89|13188.89|13308.89|13188.89|13305.9|13185.9|10
1643886350000|2022-02-03 11:05:50|13308.99|13188.99|13310.07|13190.07|13310.12|13190.12|13308.99|13188.99|10
1643886360000|2022-02-03 11:06:00|13309.92|13189.92|13310.22|13190.22|13310.65|13190.65|13309.79|13189.79|10
1643886370000|2022-02-03 11:06:10|13310.59|13190.59|13309.47|13189.47|13311.05|13191.05|13309.3|13189.3|10
1643886380000|2022-02-03 11:06:20|13308.61|13188.61|13309.93|13189.93|13309.93|13189.93|13308.53|13188.53|9
1643886390000|2022-02-03 11:06:30|13309.98|13189.98|13311.83|13191.83|13311.83|13191.83|13309.98|13189.98|10
1643886400000|2022-02-03 11:06:40|13311.79|13191.79|13314.49|13194.49|13314.49|13194.49|13311.79|13191.79|10
1643886410000|2022-02-03 11:06:50|13315.1|13195.1|13315.86|13195.86|13316.66|13196.66|13315.06|13195.06|9
1643886420000|2022-02-03 11:07:00|13315.61|13195.61|13317.4|13197.4|13317.4|13197.4|13315.61|13195.61|10
1643886430000|2022-02-03 11:07:10|13317.65|13197.65|13315.53|13195.53|13317.65|13197.65|13315.21|13195.21|10
1643886440000|2022-02-03 11:07:20|13315.44|13195.44|13317.23|13197.23|13317.23|13197.23|13315.32|13195.32|8
1643886450000|2022-02-03 11:07:30|13317.93|13197.93|13317.84|13197.84|13317.93|13197.93|13317.25|13197.25|9
1643886460000|2022-02-03 11:07:40|13317.91|13197.91|13318.98|13198.98|13318.99|13198.99|13317.84|13197.84|9
1643886470000|2022-02-03 11:07:50|13319.28|13199.28|13321.81|13201.81|13321.81|13201.81|13319.18|13199.18|10
1643886480000|2022-02-03 11:08:00|13322.05|13202.05|13324.17|13204.17|13324.17|13204.17|13322.05|13202.05|10
1643886490000|2022-02-03 11:08:10|13324.77|13204.77|13323.86|13203.86|13324.77|13204.77|13323.86|13203.86|9
1643886500000|2022-02-03 11:08:20|13324.01|13204.01|13324.67|13204.67|13324.67|13204.67|13323.91|13203.91|10
1643886510000|2022-02-03 11:08:30|13324.96|13204.96|13324.72|13204.72|13324.96|13204.96|13324.51|13204.51|9
1643886520000|2022-02-03 11:08:40|13324.97|13204.97|13326.88|13206.88|13326.88|13206.88|13324.97|13204.97|9
1643886530000|2022-02-03 11:08:50|13326.97|13206.97|13326.72|13206.72|13327.25|13207.25|13326.72|13206.72|9
1643886540000|2022-02-03 11:09:00|13326.61|13206.61|13326.16|13206.16|13326.61|13206.61|13326.11|13206.11|9
1643886550000|2022-02-03 11:09:10|13326.02|13206.02|13326.36|13206.36|13326.86|13206.86|13325.88|13205.88|10
1643886560000|2022-02-03 11:09:20|13326.64|13206.64|13327.06|13207.06|13327.06|13207.06|13326.58|13206.58|7
1643886570000|2022-02-03 11:09:30|13327.16|13207.16|13328.8|13208.8|13328.85|13208.85|13326.92|13206.92|10
1643886580000|2022-02-03 11:09:40|13328.78|13208.78|13328.61|13208.61|13328.94|13208.94|13328.48|13208.48|9
1643886590000|2022-02-03 11:09:50|13328.87|13208.87|13327.96|13207.96|13328.99|13208.99|13327.96|13207.96|10
1643886600000|2022-02-03 11:10:00|13327.89|13207.89|13328.08|13208.08|13328.9|13208.9|13327.89|13207.89|10
1643886610000|2022-02-03 11:10:10|13328.31|13208.31|13329.06|13209.06|13329.06|13209.06|13328.31|13208.31|9
1643886620000|2022-02-03 11:10:20|13329.01|13209.01|13329.54|13209.54|13329.56|13209.56|13328.96|13208.96|10
1643886630000|2022-02-03 11:10:30|13329.59|13209.59|13330.16|13210.16|13330.16|13210.16|13329.59|13209.59|9
1643886640000|2022-02-03 11:10:40|13330.06|13210.06|13330.71|13210.71|13330.71|13210.71|13330.04|13210.04|10
1643886650000|2022-02-03 11:10:50|13330.89|13210.89|13330.88|13210.88|13331.66|13211.66|13330.69|13210.69|10
1643886660000|2022-02-03 11:11:00|13331.76|13211.76|13332.63|13212.63|13332.63|13212.63|13331.76|13211.76|8
1643886670000|2022-02-03 11:11:10|13332.68|13212.68|13332.26|13212.26|13332.68|13212.68|13331.83|13211.83|10
1643886680000|2022-02-03 11:11:20|13331.91|13211.91|13331.82|13211.82|13331.91|13211.91|13331.38|13211.38|10
1643886690000|2022-02-03 11:11:30|13331.76|13211.76|13331.51|13211.51|13331.76|13211.76|13331.37|13211.37|8
1643886700000|2022-02-03 11:11:40|13331.39|13211.39|13331.32|13211.32|13331.41|13211.41|13331.09|13211.09|10
1643886710000|2022-02-03 11:11:50|13331.35|13211.35|13331.89|13211.89|13331.89|13211.89|13331.15|13211.15|10
1643886720000|2022-02-03 11:12:00|13332.17|13212.17|13332.27|13212.27|13332.27|13212.27|13332.01|13212.01|10
1643886730000|2022-02-03 11:12:10|13332.22|13212.22|13331.45|13211.45|13332.22|13212.22|13331.44|13211.44|8
1643886740000|2022-02-03 11:12:20|13331.32|13211.32|13333.48|13213.48|13333.5|13213.5|13331.32|13211.32|10
1643886750000|2022-02-03 11:12:30|13333.61|13213.61|13333.77|13213.77|13333.77|13213.77|13333.37|13213.37|9
1643886760000|2022-02-03 11:12:40|13334.18|13214.18|13335.08|13215.08|13335.47|13215.47|13334.06|13214.06|10
1643886770000|2022-02-03 11:12:50|13334.48|13214.48|13335.21|13215.21|13336.03|13216.03|13334.48|13214.48|10
1643886780000|2022-02-03 11:13:00|13335.33|13215.33|13334.46|13214.46|13336.3|13216.3|13334.46|13214.46|10
1643886790000|2022-02-03 11:13:10|13334|13214|13331.22|13211.22|13334.24|13214.24|13331.22|13211.22|10
1643886800000|2022-02-03 11:13:20|13331.34|13211.34|13330.47|13210.47|13331.35|13211.35|13330.11|13210.11|10
1643886810000|2022-02-03 11:13:30|13330.17|13210.17|13329.26|13209.26|13330.17|13210.17|13328.81|13208.81|10
1643886820000|2022-02-03 11:13:40|13329.13|13209.13|13328.24|13208.24|13329.13|13209.13|13328.08|13208.08|9
1643886830000|2022-02-03 11:13:50|13328.15|13208.15|13327.73|13207.73|13328.15|13208.15|13327.73|13207.73|7
1643886840000|2022-02-03 11:14:00|13327.79|13207.79|13327.9|13207.9|13328.3|13208.3|13327.79|13207.79|9
1643886850000|2022-02-03 11:14:10|13326.92|13206.92|13326.13|13206.13|13326.92|13206.92|13326.13|13206.13|9
1643886860000|2022-02-03 11:14:20|13326.25|13206.25|13326.28|13206.28|13326.75|13206.75|13326.04|13206.04|9
1643886870000|2022-02-03 11:14:30|13326.19|13206.19|13326.98|13206.98|13326.98|13206.98|13326.17|13206.17|10
1643886880000|2022-02-03 11:14:40|13327.05|13207.05|13327.71|13207.71|13327.71|13207.71|13326.85|13206.85|9
1643886890000|2022-02-03 11:14:50|13327.74|13207.74|13327.95|13207.95|13327.95|13207.95|13327.74|13207.74|8
1643886900000|2022-02-03 11:15:00|13327.94|13207.94|13326.14|13206.14|13327.94|13207.94|13326.14|13206.14|10
1643886910000|2022-02-03 11:15:10|13326.05|13206.05|13324.06|13204.06|13326.13|13206.13|13324.06|13204.06|10
1643886920000|2022-02-03 11:15:20|13324.21|13204.21|13321.84|13201.84|13324.21|13204.21|13321.02|13201.02|10
1643886930000|2022-02-03 11:15:30|13321.85|13201.85|13322.31|13202.31|13322.56|13202.56|13321.85|13201.85|9
1643886940000|2022-02-03 11:15:40|13322.45|13202.45|13324.56|13204.56|13324.71|13204.71|13322.45|13202.45|10
1643886950000|2022-02-03 11:15:50|13324.26|13204.26|13324.38|13204.38|13324.61|13204.61|13323.76|13203.76|10
1643886960000|2022-02-03 11:16:00|13324.54|13204.54|13324.63|13204.63|13324.86|13204.86|13324.04|13204.04|10
1643886970000|2022-02-03 11:16:10|13324.74|13204.74|13324.65|13204.65|13325.36|13205.36|13324.65|13204.65|8
1643886980000|2022-02-03 11:16:20|13324.55|13204.55|13323.34|13203.34|13324.55|13204.55|13323.34|13203.34|9
1643886990000|2022-02-03 11:16:30|13322.9|13202.9|13321.83|13201.83|13322.9|13202.9|13321.83|13201.83|10
1643887000000|2022-02-03 11:16:40|13321.9|13201.9|13321.1|13201.1|13322.37|13202.37|13321.1|13201.1|8
1643887010000|2022-02-03 11:16:50|13321.45|13201.45|13321.68|13201.68|13321.83|13201.83|13321.41|13201.41|10
1643887020000|2022-02-03 11:17:00|13322.29|13202.29|13322.4|13202.4|13322.4|13202.4|13322.13|13202.13|10
1643887030000|2022-02-03 11:17:10|13322.2|13202.2|13321.73|13201.73|13322.2|13202.2|13321.73|13201.73|9
1643887040000|2022-02-03 11:17:20|13321.82|13201.82|13322.37|13202.37|13322.37|13202.37|13321.77|13201.77|10
1643887050000|2022-02-03 11:17:30|13322.39|13202.39|13323.54|13203.54|13323.61|13203.61|13322.34|13202.34|10
1643887060000|2022-02-03 11:17:40|13324.26|13204.26|13323.96|13203.96|13324.26|13204.26|13323.86|13203.86|10
1643887070000|2022-02-03 11:17:50|13324.27|13204.27|13325.98|13205.98|13325.98|13205.98|13324.1|13204.1|10
1643887080000|2022-02-03 11:18:00|13326.87|13206.87|13333.32|13213.32|13333.32|13213.32|13326.87|13206.87|10
1643887090000|2022-02-03 11:18:10|13333.57|13213.57|13334.72|13214.72|13334.97|13214.97|13333.57|13213.57|10
1643887100000|2022-02-03 11:18:20|13334.81|13214.81|13336.24|13216.24|13336.67|13216.67|13334.81|13214.81|10
1643887110000|2022-02-03 11:18:30|13335.85|13215.85|13332.58|13212.58|13335.85|13215.85|13332.58|13212.58|10
1643887120000|2022-02-03 11:18:40|13331.99|13211.99|13328.08|13208.08|13331.99|13211.99|13328.08|13208.08|9
1643887130000|2022-02-03 11:18:50|13327.21|13207.21|13324.06|13204.06|13327.21|13207.21|13324.06|13204.06|10
1643887140000|2022-02-03 11:19:00|13322.78|13202.78|13319.57|13199.57|13322.78|13202.78|13319.57|13199.57|9
1643887150000|2022-02-03 11:19:10|13318.87|13198.87|13309.15|13189.15|13318.87|13198.87|13309.15|13189.15|10
1643887160000|2022-02-03 11:19:20|13308.46|13188.46|13305.03|13185.03|13308.46|13188.46|13304.17|13184.17|10
1643887170000|2022-02-03 11:19:30|13303.56|13183.56|13302.49|13182.49|13303.56|13183.56|13302.17|13182.17|10
1643887180000|2022-02-03 11:19:40|13302.54|13182.54|13300.78|13180.78|13302.54|13182.54|13300.78|13180.78|10
1643887190000|2022-02-03 11:19:50|13300.72|13180.72|13300.99|13180.99|13301.51|13181.51|13300.38|13180.38|8
1643887200000|2022-02-03 11:20:00|13301.47|13181.47|13302.91|13182.91|13302.91|13182.91|13301.47|13181.47|10
1643887210000|2022-02-03 11:20:10|13303.14|13183.14|13302.09|13182.09|13303.65|13183.65|13301.95|13181.95|10
1643887220000|2022-02-03 11:20:20|13302.08|13182.08|13300.37|13180.37|13302.08|13182.08|13300.37|13180.37|10
1643887230000|2022-02-03 11:20:30|13300.06|13180.06|13298.49|13178.49|13300.37|13180.37|13298.02|13178.02|10
1643887240000|2022-02-03 11:20:40|13297.95|13177.95|13295.49|13175.49|13297.95|13177.95|13295.49|13175.49|10
1643887250000|2022-02-03 11:20:50|13295.68|13175.68|13297.25|13177.25|13297.25|13177.25|13294.58|13174.58|10
1643887260000|2022-02-03 11:21:00|13298.43|13178.43|13298.26|13178.26|13298.43|13178.43|13297.28|13177.28|9
1643887270000|2022-02-03 11:21:10|13298.71|13178.71|13302.43|13182.43|13302.51|13182.51|13298.71|13178.71|10
1643887280000|2022-02-03 11:21:20|13302.95|13182.95|13305.85|13185.85|13306.11|13186.11|13302.95|13182.95|10
1643887290000|2022-02-03 11:21:30|13306.23|13186.23|13306.09|13186.09|13306.96|13186.96|13306.04|13186.04|10
1643887300000|2022-02-03 11:21:40|13305.83|13185.83|13303.93|13183.93|13306.01|13186.01|13303.8|13183.8|10
1643887310000|2022-02-03 11:21:50|13303.91|13183.91|13302.01|13182.01|13303.91|13183.91|13302.01|13182.01|10
1643887320000|2022-02-03 11:22:00|13302.05|13182.05|13303.6|13183.6|13303.6|13183.6|13302.05|13182.05|10
1643887330000|2022-02-03 11:22:10|13303.44|13183.44|13301.28|13181.28|13303.44|13183.44|13301.28|13181.28|10
1643887340000|2022-02-03 11:22:20|13301.1|13181.1|13300.93|13180.93|13301.1|13181.1|13300.42|13180.42|8
1643887350000|2022-02-03 11:22:30|13301.2|13181.2|13301.68|13181.68|13301.68|13181.68|13300.75|13180.75|10
1643887360000|2022-02-03 11:22:40|13302.21|13182.21|13301.53|13181.53|13302.21|13182.21|13301.03|13181.03|10
1643887370000|2022-02-03 11:22:50|13301.65|13181.65|13302.04|13182.04|13302.16|13182.16|13301.65|13181.65|10
1643887380000|2022-02-03 11:23:00|13302.12|13182.12|13301.12|13181.12|13302.12|13182.12|13301.12|13181.12|10
1643887390000|2022-02-03 11:23:10|13301.49|13181.49|13302.16|13182.16|13302.16|13182.16|13301.06|13181.06|9
1643887400000|2022-02-03 11:23:20|13302.89|13182.89|13300.67|13180.67|13302.92|13182.92|13300.67|13180.67|9
1643887410000|2022-02-03 11:23:30|13300.34|13180.34|13298.97|13178.97|13300.34|13180.34|13298.97|13178.97|10
1643887420000|2022-02-03 11:23:40|13298.95|13178.95|13297.16|13177.16|13298.95|13178.95|13297.16|13177.16|9
1643887430000|2022-02-03 11:23:50|13297.45|13177.45|13298.97|13178.97|13298.97|13178.97|13297.45|13177.45|10
1643887440000|2022-02-03 11:24:00|13299.97|13179.97|13302.55|13182.55|13302.88|13182.88|13299.97|13179.97|8
1643887450000|2022-02-03 11:24:10|13302.5|13182.5|13303.37|13183.37|13303.37|13183.37|13302.5|13182.5|9
1643887460000|2022-02-03 11:24:20|13303.35|13183.35|13303.7|13183.7|13303.7|13183.7|13303.19|13183.19|10
1643887470000|2022-02-03 11:24:30|13304.15|13184.15|13304.06|13184.06|13304.35|13184.35|13304.06|13184.06|10
1643887480000|2022-02-03 11:24:40|13303.92|13183.92|13302.96|13182.96|13303.92|13183.92|13302.95|13182.95|10
1643887490000|2022-02-03 11:24:50|13302.55|13182.55|13302.05|13182.05|13302.55|13182.55|13301.89|13181.89|9
1643887500000|2022-02-03 11:25:00|13302.01|13182.01|13300.3|13180.3|13302.01|13182.01|13300.3|13180.3|9
1643887510000|2022-02-03 11:25:10|13300.02|13180.02|13299.35|13179.35|13300.3|13180.3|13299.35|13179.35|9
1643887520000|2022-02-03 11:25:20|13299.23|13179.23|13298.07|13178.07|13299.23|13179.23|13297.87|13177.87|9
1643887530000|2022-02-03 11:25:30|13297.24|13177.24|13297.65|13177.65|13298.27|13178.27|13297.24|13177.24|10
1643887540000|2022-02-03 11:25:40|13297.23|13177.23|13298.33|13178.33|13298.33|13178.33|13297.21|13177.21|9
1643887550000|2022-02-03 11:25:50|13298.47|13178.47|13298.82|13178.82|13298.82|13178.82|13298.19|13178.19|10
1643887560000|2022-02-03 11:26:00|13298.83|13178.83|13300.02|13180.02|13300.02|13180.02|13298.65|13178.65|9
1643887570000|2022-02-03 11:26:10|13301.14|13181.14|13302.89|13182.89|13302.89|13182.89|13301.14|13181.14|10
1643887580000|2022-02-03 11:26:20|13303.36|13183.36|13304.38|13184.38|13304.38|13184.38|13303.28|13183.28|10
1643887590000|2022-02-03 11:26:30|13304.66|13184.66|13309.79|13189.79|13309.79|13189.79|13304.66|13184.66|10
1643887600000|2022-02-03 11:26:40|13310.52|13190.52|13317.59|13197.59|13317.59|13197.59|13310.52|13190.52|10
1643887610000|2022-02-03 11:26:50|13318.03|13198.03|13318.01|13198.01|13318.66|13198.66|13317.96|13197.96|9
1643887620000|2022-02-03 11:27:00|13317.65|13197.65|13316.5|13196.5|13317.65|13197.65|13316.5|13196.5|10
1643887630000|2022-02-03 11:27:10|13315.81|13195.81|13315.63|13195.63|13315.96|13195.96|13315.21|13195.21|10
1643887640000|2022-02-03 11:27:20|13315.1|13195.1|13312.54|13192.54|13315.1|13195.1|13312.54|13192.54|10
1643887650000|2022-02-03 11:27:30|13312.2|13192.2|13312.17|13192.17|13312.2|13192.2|13310.81|13190.81|10
1643887660000|2022-02-03 11:27:40|13313.85|13193.85|13314.33|13194.33|13314.33|13194.33|13313.39|13193.39|9
1643887670000|2022-02-03 11:27:50|13314.45|13194.45|13311.85|13191.85|13314.45|13194.45|13311.55|13191.55|9
1643887680000|2022-02-03 11:28:00|13311.56|13191.56|13312.35|13192.35|13312.35|13192.35|13311.56|13191.56|9
1643887690000|2022-02-03 11:28:10|13312.49|13192.49|13312.5|13192.5|13312.52|13192.52|13311.84|13191.84|7
1643887700000|2022-02-03 11:28:20|13312.55|13192.55|13314.12|13194.12|13314.12|13194.12|13312.48|13192.48|10
1643887710000|2022-02-03 11:28:30|13314.35|13194.35|13316.99|13196.99|13316.99|13196.99|13314.35|13194.35|9
1643887720000|2022-02-03 11:28:40|13317.76|13197.76|13318.59|13198.59|13318.59|13198.59|13317.59|13197.59|9
1643887730000|2022-02-03 11:28:50|13318.65|13198.65|13321.33|13201.33|13321.33|13201.33|13318.65|13198.65|6
1643887740000|2022-02-03 11:29:00|13323.77|13203.77|13335.34|13215.34|13335.34|13215.34|13323.77|13203.77|9
1643887750000|2022-02-03 11:29:10|13336.96|13216.96|13339.36|13219.36|13340.23|13220.23|13336.96|13216.96|9
1643887760000|2022-02-03 11:29:20|13339.14|13219.14|13346.41|13226.41|13346.41|13226.41|13338.72|13218.72|10
1643887770000|2022-02-03 11:29:30|13347.49|13227.49|13348.94|13228.94|13349.43|13229.43|13347.49|13227.49|9
1643887780000|2022-02-03 11:29:40|13349.34|13229.34|13354.15|13234.15|13354.81|13234.81|13349.34|13229.34|10
1643887790000|2022-02-03 11:29:50|13354.76|13234.76|13357.68|13237.68|13357.68|13237.68|13354.76|13234.76|10
1643887800000|2022-02-03 11:30:00|13358.48|13238.48|13366.97|13246.97|13366.97|13246.97|13358.48|13238.48|10
1643887810000|2022-02-03 11:30:10|13366.8|13246.8|13372.94|13252.94|13372.94|13252.94|13366.8|13246.8|10
1643887820000|2022-02-03 11:30:20|13371.41|13251.41|13371.3|13251.3|13371.79|13251.79|13370.01|13250.01|10
1643887830000|2022-02-03 11:30:30|13371.26|13251.26|13371.92|13251.92|13372.65|13252.65|13371.26|13251.26|10
1643887840000|2022-02-03 11:30:40|13371.66|13251.66|13369.97|13249.97|13371.66|13251.66|13369.97|13249.97|10
1643887850000|2022-02-03 11:30:50|13370.09|13250.09|13370.53|13250.53|13371.11|13251.11|13370.09|13250.09|10
1643887860000|2022-02-03 11:31:00|13370.66|13250.66|13371.56|13251.56|13371.56|13251.56|13370.31|13250.31|10
1643887870000|2022-02-03 11:31:10|13371.67|13251.67|13377.44|13257.44|13377.44|13257.44|13370.85|13250.85|10
1643887880000|2022-02-03 11:31:20|13381.75|13261.75|13393.51|13273.51|13393.51|13273.51|13381.75|13261.75|10
1643887890000|2022-02-03 11:31:30|13393.82|13273.82|13398.75|13278.75|13398.75|13278.75|13393.82|13273.82|10
1643887900000|2022-02-03 11:31:40|13400.34|13280.34|13401.11|13281.11|13401.11|13281.11|13400.19|13280.19|9
1643887910000|2022-02-03 11:31:50|13401.47|13281.47|13403.86|13283.86|13403.86|13283.86|13401.47|13281.47|9
1643887920000|2022-02-03 11:32:00|13405.22|13285.22|13407.2|13287.2|13408.01|13288.01|13405.22|13285.22|10
1643887930000|2022-02-03 11:32:10|13407.35|13287.35|13416.75|13296.75|13416.88|13296.88|13407.35|13287.35|10
1643887940000|2022-02-03 11:32:20|13417.22|13297.22|13413.4|13293.4|13417.22|13297.22|13413.4|13293.4|10
1643887950000|2022-02-03 11:32:30|13411.87|13291.87|13417.13|13297.13|13417.31|13297.31|13411.11|13291.11|10
1643887960000|2022-02-03 11:32:40|13419.8|13299.8|13431.23|13311.23|13431.31|13311.31|13419.8|13299.8|10
1643887970000|2022-02-03 11:32:50|13433.65|13313.65|13435.35|13315.35|13436.12|13316.12|13433.65|13313.65|10
1643887980000|2022-02-03 11:33:00|13434.32|13314.32|13434.5|13314.5|13434.61|13314.61|13433.51|13313.51|10
1643887990000|2022-02-03 11:33:10|13434.39|13314.39|13430.99|13310.99|13434.52|13314.52|13430.99|13310.99|10
1643888000000|2022-02-03 11:33:20|13429.81|13309.81|13427.95|13307.95|13430.09|13310.09|13427.51|13307.51|10
1643888010000|2022-02-03 11:33:30|13428.28|13308.28|13431.53|13311.53|13431.71|13311.71|13428.28|13308.28|10
1643888020000|2022-02-03 11:33:40|13430.84|13310.84|13430.45|13310.45|13431.46|13311.46|13430.45|13310.45|10
1643888030000|2022-02-03 11:33:50|13430.87|13310.87|13431.28|13311.28|13431.28|13311.28|13429.55|13309.55|10
1643888040000|2022-02-03 11:34:00|13432.57|13312.57|13432.25|13312.25|13432.63|13312.63|13431.44|13311.44|10
1643888050000|2022-02-03 11:34:10|13432.24|13312.24|13433.19|13313.19|13433.19|13313.19|13431.9|13311.9|10
1643888060000|2022-02-03 11:34:20|13433.18|13313.18|13430.55|13310.55|13433.27|13313.27|13430.5|13310.5|10
1643888070000|2022-02-03 11:34:30|13430.58|13310.58|13428.7|13308.7|13430.63|13310.63|13428.7|13308.7|10
1643888080000|2022-02-03 11:34:40|13428.35|13308.35|13427.99|13307.99|13428.78|13308.78|13427.95|13307.95|10
1643888090000|2022-02-03 11:34:50|13428.37|13308.37|13429.45|13309.45|13429.45|13309.45|13428.37|13308.37|10
1643888100000|2022-02-03 11:35:00|13429.21|13309.21|13429.69|13309.69|13430.8|13310.8|13429.21|13309.21|10
1643888110000|2022-02-03 11:35:10|13429.43|13309.43|13429.13|13309.13|13429.53|13309.53|13428.87|13308.87|10
1643888120000|2022-02-03 11:35:20|13429.24|13309.24|13436.5|13316.5|13436.5|13316.5|13429.24|13309.24|10
1643888130000|2022-02-03 11:35:30|13436.63|13316.63|13439.35|13319.35|13439.66|13319.66|13436.41|13316.41|10
1643888140000|2022-02-03 11:35:40|13439.54|13319.54|13446.51|13326.51|13446.51|13326.51|13439.54|13319.54|10
1643888150000|2022-02-03 11:35:50|13449.35|13329.35|13449.85|13329.85|13450.27|13330.27|13449.07|13329.07|10
1643888160000|2022-02-03 11:36:00|13449.75|13329.75|13452.03|13332.03|13452.03|13332.03|13449.75|13329.75|10
1643888170000|2022-02-03 11:36:10|13452.59|13332.59|13455.69|13335.69|13455.69|13335.69|13452.59|13332.59|10
1643888180000|2022-02-03 11:36:20|13456.45|13336.45|13454.26|13334.26|13457.15|13337.15|13454.26|13334.26|10
1643888190000|2022-02-03 11:36:30|13453.63|13333.63|13444.08|13324.08|13453.63|13333.63|13444.08|13324.08|10
1643888200000|2022-02-03 11:36:40|13444.58|13324.58|13443.74|13323.74|13444.58|13324.58|13443.17|13323.17|10
1643888210000|2022-02-03 11:36:50|13444.37|13324.37|13442.71|13322.71|13444.37|13324.37|13442.7|13322.7|10
1643888220000|2022-02-03 11:37:00|13442.26|13322.26|13433.29|13313.29|13442.26|13322.26|13433.29|13313.29|9
1643888230000|2022-02-03 11:37:10|13432.05|13312.05|13428.06|13308.06|13432.05|13312.05|13427.82|13307.82|10
1643888240000|2022-02-03 11:37:20|13428.13|13308.13|13430.16|13310.16|13430.16|13310.16|13428.13|13308.13|10
1643888250000|2022-02-03 11:37:30|13429.73|13309.73|13431.61|13311.61|13431.72|13311.72|13429.73|13309.73|10
1643888260000|2022-02-03 11:37:40|13432.77|13312.77|13431.41|13311.41|13432.77|13312.77|13431.39|13311.39|10
1643888270000|2022-02-03 11:37:50|13431.96|13311.96|13430.23|13310.23|13431.96|13311.96|13429.96|13309.96|9
1643888280000|2022-02-03 11:38:00|13430.35|13310.35|13430.1|13310.1|13430.81|13310.81|13430.02|13310.02|10
1643888290000|2022-02-03 11:38:10|13429.98|13309.98|13428.98|13308.98|13429.98|13309.98|13428.28|13308.28|10
1643888300000|2022-02-03 11:38:20|13429.02|13309.02|13427.52|13307.52|13429.32|13309.32|13427.52|13307.52|10
1643888310000|2022-02-03 11:38:30|13427.45|13307.45|13427.14|13307.14|13427.45|13307.45|13426.98|13306.98|9
1643888320000|2022-02-03 11:38:40|13426.59|13306.59|13428.08|13308.08|13428.08|13308.08|13426.59|13306.59|10
1643888330000|2022-02-03 11:38:50|13428.2|13308.2|13427.45|13307.45|13428.33|13308.33|13427.34|13307.34|8
1643888340000|2022-02-03 11:39:00|13427.61|13307.61|13428|13308|13428.67|13308.67|13427.61|13307.61|10
1643888350000|2022-02-03 11:39:10|13428.17|13308.17|13426.82|13306.82|13428.3|13308.3|13426.82|13306.82|10
1643888360000|2022-02-03 11:39:20|13426.62|13306.62|13426.26|13306.26|13426.62|13306.62|13426.08|13306.08|10
1643888370000|2022-02-03 11:39:30|13426.39|13306.39|13424.64|13304.64|13426.58|13306.58|13424.64|13304.64|10
1643888380000|2022-02-03 11:39:40|13424.68|13304.68|13422.34|13302.34|13424.68|13304.68|13422.34|13302.34|10
1643888390000|2022-02-03 11:39:50|13422.52|13302.52|13421.92|13301.92|13422.77|13302.77|13421.81|13301.81|10
1643888400000|2022-02-03 11:40:00|13422.07|13302.07|13422.41|13302.41|13422.81|13302.81|13421.52|13301.52|10
1643888410000|2022-02-03 11:40:10|13423.02|13303.02|13423.03|13303.03|13423.72|13303.72|13423.02|13303.02|10
1643888420000|2022-02-03 11:40:20|13423.59|13303.59|13425.88|13305.88|13425.88|13305.88|13423.59|13303.59|10
1643888430000|2022-02-03 11:40:30|13426.14|13306.14|13428.49|13308.49|13428.94|13308.94|13426.14|13306.14|10
1643888440000|2022-02-03 11:40:40|13428.6|13308.6|13430.19|13310.19|13430.19|13310.19|13428.6|13308.6|10
1643888450000|2022-02-03 11:40:50|13429.9|13309.9|13429.22|13309.22|13430.06|13310.06|13429.22|13309.22|9
1643888460000|2022-02-03 11:41:00|13429.03|13309.03|13426.39|13306.39|13429.09|13309.09|13426.39|13306.39|9
1643888470000|2022-02-03 11:41:10|13426.29|13306.29|13425.14|13305.14|13426.58|13306.58|13425.14|13305.14|10
1643888480000|2022-02-03 11:41:20|13425.49|13305.49|13424.34|13304.34|13425.49|13305.49|13424.34|13304.34|8
1643888490000|2022-02-03 11:41:30|13424.32|13304.32|13424.66|13304.66|13425.24|13305.24|13424.04|13304.04|10
1643888500000|2022-02-03 11:41:40|13425.16|13305.16|13428.63|13308.63|13428.63|13308.63|13425.16|13305.16|10
1643888510000|2022-02-03 11:41:50|13427.71|13307.71|13429.74|13309.74|13430.2|13310.2|13427.71|13307.71|10
1643888520000|2022-02-03 11:42:00|13430.37|13310.37|13431.27|13311.27|13431.87|13311.87|13430.37|13310.37|8
1643888530000|2022-02-03 11:42:10|13430.83|13310.83|13429.33|13309.33|13431.07|13311.07|13429.01|13309.01|10
1643888540000|2022-02-03 11:42:20|13429.62|13309.62|13428.97|13308.97|13430.37|13310.37|13428.97|13308.97|10
1643888550000|2022-02-03 11:42:30|13428.75|13308.75|13427.15|13307.15|13428.75|13308.75|13426.8|13306.8|10
1643888560000|2022-02-03 11:42:40|13427.08|13307.08|13428.75|13308.75|13429.39|13309.39|13427.01|13307.01|9
1643888570000|2022-02-03 11:42:50|13428.71|13308.71|13428.67|13308.67|13428.71|13308.71|13427.92|13307.92|10
1643888580000|2022-02-03 11:43:00|13428.68|13308.68|13428.8|13308.8|13428.8|13308.8|13428.1|13308.1|10
1643888590000|2022-02-03 11:43:10|13428.65|13308.65|13437.22|13317.22|13437.22|13317.22|13428.65|13308.65|10
1643888600000|2022-02-03 11:43:20|13437.61|13317.61|13443.25|13323.25|13443.48|13323.48|13437.61|13317.61|10
1643888610000|2022-02-03 11:43:30|13443.85|13323.85|13442.04|13322.04|13443.85|13323.85|13440.73|13320.73|10
1643888620000|2022-02-03 11:43:40|13441.22|13321.22|13443.13|13323.13|13443.13|13323.13|13441.02|13321.02|10
1643888630000|2022-02-03 11:43:50|13443.85|13323.85|13443.95|13323.95|13444.42|13324.42|13443.46|13323.46|10
1643888640000|2022-02-03 11:44:00|13444.1|13324.1|13443.05|13323.05|13444.22|13324.22|13443.05|13323.05|10
1643888650000|2022-02-03 11:44:10|13442.69|13322.69|13443.88|13323.88|13443.88|13323.88|13442.69|13322.69|10
1643888660000|2022-02-03 11:44:20|13444.02|13324.02|13447.42|13327.42|13447.42|13327.42|13444.02|13324.02|10
1643888670000|2022-02-03 11:44:30|13447.83|13327.83|13450.03|13330.03|13450.27|13330.27|13447.83|13327.83|10
1643888680000|2022-02-03 11:44:40|13449.98|13329.98|13453.16|13333.16|13453.16|13333.16|13449.81|13329.81|10
1643888690000|2022-02-03 11:44:50|13453.42|13333.42|13454.4|13334.4|13454.4|13334.4|13452.96|13332.96|10
1643888700000|2022-02-03 11:45:00|13455.04|13335.04|13455.37|13335.37|13456.36|13336.36|13455.04|13335.04|10
1643888710000|2022-02-03 11:45:10|13455.09|13335.09|13453.61|13333.61|13455.09|13335.09|13453.3|13333.3|10
1643888720000|2022-02-03 11:45:20|13454.87|13334.87|13462.02|13342.02|13462.02|13342.02|13454.87|13334.87|10
1643888730000|2022-02-03 11:45:30|13461.6|13341.6|13468.29|13348.29|13468.29|13348.29|13461.6|13341.6|10
1643888740000|2022-02-03 11:45:40|13468.94|13348.94|13470.56|13350.56|13470.74|13350.74|13468.94|13348.94|10
1643888750000|2022-02-03 11:45:50|13470.28|13350.28|13463.81|13343.81|13470.28|13350.28|13463.81|13343.81|10
1643888760000|2022-02-03 11:46:00|13463.61|13343.61|13454.36|13334.36|13463.61|13343.61|13454.36|13334.36|10
1643888770000|2022-02-03 11:46:10|13453.08|13333.08|13445.21|13325.21|13453.08|13333.08|13445.21|13325.21|10
1643888780000|2022-02-03 11:46:20|13442.82|13322.82|13438.35|13318.35|13442.82|13322.82|13438.35|13318.35|10
1643888790000|2022-02-03 11:46:30|13438.28|13318.28|13430.39|13310.39|13438.28|13318.28|13430.35|13310.35|10
1643888800000|2022-02-03 11:46:40|13429.44|13309.44|13423.07|13303.07|13429.44|13309.44|13422.94|13302.94|10
1643888810000|2022-02-03 11:46:50|13422.69|13302.69|13425.95|13305.95|13425.95|13305.95|13422.69|13302.69|10
1643888820000|2022-02-03 11:47:00|13426.02|13306.02|13427.51|13307.51|13427.51|13307.51|13426.02|13306.02|10
1643888830000|2022-02-03 11:47:10|13427.4|13307.4|13428.19|13308.19|13428.19|13308.19|13427.4|13307.4|10
1643888840000|2022-02-03 11:47:20|13428.6|13308.6|13426.59|13306.59|13429|13309|13426.59|13306.59|10
1643888850000|2022-02-03 11:47:30|13426.69|13306.69|13427.37|13307.37|13427.79|13307.79|13426.47|13306.47|9
1643888860000|2022-02-03 11:47:40|13427.16|13307.16|13424.9|13304.9|13427.16|13307.16|13424.9|13304.9|10
1643888870000|2022-02-03 11:47:50|13424.72|13304.72|13424.69|13304.69|13425|13305|13424.38|13304.38|10
1643888880000|2022-02-03 11:48:00|13424.63|13304.63|13424.24|13304.24|13425.57|13305.57|13424.24|13304.24|10
1643888890000|2022-02-03 11:48:10|13424.21|13304.21|13426.86|13306.86|13426.86|13306.86|13424.21|13304.21|10
1643888900000|2022-02-03 11:48:20|13426.88|13306.88|13431.77|13311.77|13431.77|13311.77|13426.59|13306.59|10
1643888910000|2022-02-03 11:48:30|13432.02|13312.02|13436.41|13316.41|13436.41|13316.41|13432.02|13312.02|10
1643888920000|2022-02-03 11:48:40|13437.11|13317.11|13438.08|13318.08|13438.35|13318.35|13437.11|13317.11|10
1643888930000|2022-02-03 11:48:50|13438.23|13318.23|13439.21|13319.21|13439.21|13319.21|13437.93|13317.93|9
1643888940000|2022-02-03 11:49:00|13438.97|13318.97|13439.87|13319.87|13439.96|13319.96|13438.97|13318.97|8
1643888950000|2022-02-03 11:49:10|13439.75|13319.75|13438.03|13318.03|13439.83|13319.83|13437.97|13317.97|10
1643888960000|2022-02-03 11:49:20|13437.95|13317.95|13438.78|13318.78|13438.78|13318.78|13437.95|13317.95|10
1643888970000|2022-02-03 11:49:30|13438.6|13318.6|13439.27|13319.27|13439.27|13319.27|13438.1|13318.1|10
1643888980000|2022-02-03 11:49:40|13438.98|13318.98|13438.93|13318.93|13439.49|13319.49|13438.93|13318.93|10
1643888990000|2022-02-03 11:49:50|13438.88|13318.88|13438.23|13318.23|13438.88|13318.88|13438.23|13318.23|10
1643889000000|2022-02-03 11:50:00|13438.08|13318.08|13439.56|13319.56|13440.22|13320.22|13438.08|13318.08|10
1643889010000|2022-02-03 11:50:10|13440.24|13320.24|13438.43|13318.43|13440.28|13320.28|13438.43|13318.43|10
1643889020000|2022-02-03 11:50:20|13438.48|13318.48|13436.12|13316.12|13438.48|13318.48|13436.12|13316.12|10
1643889030000|2022-02-03 11:50:30|13435.61|13315.61|13432.44|13312.44|13435.61|13315.61|13432.44|13312.44|9
1643889040000|2022-02-03 11:50:40|13432.57|13312.57|13433.13|13313.13|13433.13|13313.13|13432.27|13312.27|10
1643889050000|2022-02-03 11:50:50|13433.01|13313.01|13434.66|13314.66|13434.66|13314.66|13433.01|13313.01|10
1643889060000|2022-02-03 11:51:00|13434.18|13314.18|13437.34|13317.34|13437.34|13317.34|13434.18|13314.18|10
1643889070000|2022-02-03 11:51:10|13437.84|13317.84|13443.33|13323.33|13443.33|13323.33|13437.84|13317.84|10
1643889080000|2022-02-03 11:51:20|13443.08|13323.08|13442.3|13322.3|13443.08|13323.08|13441.87|13321.87|10
1643889090000|2022-02-03 11:51:30|13442.13|13322.13|13441.74|13321.74|13442.44|13322.44|13441.37|13321.37|10
1643889100000|2022-02-03 11:51:40|13441.44|13321.44|13443.55|13323.55|13443.63|13323.63|13441.44|13321.44|10
1643889110000|2022-02-03 11:51:50|13444.44|13324.44|13445.1|13325.1|13445.31|13325.31|13444.39|13324.39|9
1643889120000|2022-02-03 11:52:00|13445.07|13325.07|13446.66|13326.66|13446.69|13326.69|13445|13325|10
1643889130000|2022-02-03 11:52:10|13446.69|13326.69|13447.67|13327.67|13447.98|13327.98|13446.69|13326.69|10
1643889140000|2022-02-03 11:52:20|13447.24|13327.24|13446.47|13326.47|13447.7|13327.7|13446.47|13326.47|10
1643889150000|2022-02-03 11:52:30|13446.51|13326.51|13443.12|13323.12|13446.53|13326.53|13443.12|13323.12|10
1643889160000|2022-02-03 11:52:40|13442.97|13322.97|13442.72|13322.72|13443.25|13323.25|13442.68|13322.68|10
1643889170000|2022-02-03 11:52:50|13442.74|13322.74|13441.63|13321.63|13442.76|13322.76|13441.26|13321.26|8
1643889180000|2022-02-03 11:53:00|13441.57|13321.57|13442.06|13322.06|13442.37|13322.37|13441.57|13321.57|10
1643889190000|2022-02-03 11:53:10|13441.51|13321.51|13440.8|13320.8|13442.22|13322.22|13440.8|13320.8|10
1643889200000|2022-02-03 11:53:20|13440.85|13320.85|13439.78|13319.78|13441.07|13321.07|13439.78|13319.78|9
1643889210000|2022-02-03 11:53:30|13439.59|13319.59|13437.65|13317.65|13439.59|13319.59|13437.48|13317.48|10
1643889220000|2022-02-03 11:53:40|13437.15|13317.15|13435.1|13315.1|13437.15|13317.15|13435.09|13315.09|9
1643889230000|2022-02-03 11:53:50|13434.9|13314.9|13433.17|13313.17|13435.09|13315.09|13433.17|13313.17|10
1643889240000|2022-02-03 11:54:00|13433.08|13313.08|13427.37|13307.37|13433.08|13313.08|13427.37|13307.37|10
1643889250000|2022-02-03 11:54:10|13427.33|13307.33|13428.09|13308.09|13428.3|13308.3|13427.28|13307.28|10
1643889260000|2022-02-03 11:54:20|13427.93|13307.93|13429.88|13309.88|13429.88|13309.88|13427.93|13307.93|9
1643889270000|2022-02-03 11:54:30|13429.89|13309.89|13429.91|13309.91|13430.7|13310.7|13429.89|13309.89|9
1643889280000|2022-02-03 11:54:40|13429.77|13309.77|13430.54|13310.54|13430.54|13310.54|13429.53|13309.53|10
1643889290000|2022-02-03 11:54:50|13430.01|13310.01|13429.79|13309.79|13430.19|13310.19|13429.69|13309.69|10
1643889300000|2022-02-03 11:55:00|13429.89|13309.89|13429.32|13309.32|13430.22|13310.22|13429.32|13309.32|10
1643889310000|2022-02-03 11:55:10|13429.31|13309.31|13428.97|13308.97|13429.31|13309.31|13427.47|13307.47|9
1643889320000|2022-02-03 11:55:20|13429.71|13309.71|13434.1|13314.1|13434.1|13314.1|13429.71|13309.71|10
1643889330000|2022-02-03 11:55:30|13435.17|13315.17|13440.97|13320.97|13440.97|13320.97|13435.17|13315.17|9
1643889340000|2022-02-03 11:55:40|13441.75|13321.75|13440.96|13320.96|13441.75|13321.75|13440.43|13320.43|10
1643889350000|2022-02-03 11:55:50|13440.57|13320.57|13440.64|13320.64|13440.84|13320.84|13440.25|13320.25|9
1643889360000|2022-02-03 11:56:00|13440.51|13320.51|13440.51|13320.51|13441.09|13321.09|13440.49|13320.49|10
1643889370000|2022-02-03 11:56:10|13440.55|13320.55|13442.85|13322.85|13442.85|13322.85|13440.55|13320.55|9
1643889380000|2022-02-03 11:56:20|13443.01|13323.01|13444.06|13324.06|13444.15|13324.15|13443.01|13323.01|10
1643889390000|2022-02-03 11:56:30|13443.95|13323.95|13445.06|13325.06|13445.06|13325.06|13443.59|13323.59|9
1643889400000|2022-02-03 11:56:40|13445|13325|13444.6|13324.6|13445.37|13325.37|13444.6|13324.6|9
1643889410000|2022-02-03 11:56:50|13444.95|13324.95|13444.98|13324.98|13445.27|13325.27|13444.72|13324.72|10
1643889420000|2022-02-03 11:57:00|13444.69|13324.69|13444.15|13324.15|13444.77|13324.77|13444.15|13324.15|10
1643889430000|2022-02-03 11:57:10|13444.49|13324.49|13447.2|13327.2|13447.57|13327.57|13444.49|13324.49|9
1643889440000|2022-02-03 11:57:20|13447.23|13327.23|13446.27|13326.27|13447.32|13327.32|13445.9|13325.9|10
1643889450000|2022-02-03 11:57:30|13446.08|13326.08|13447.98|13327.98|13448.06|13328.06|13445.99|13325.99|10
1643889460000|2022-02-03 11:57:40|13448.02|13328.02|13451.94|13331.94|13451.94|13331.94|13447.2|13327.2|10
1643889470000|2022-02-03 11:57:50|13451.98|13331.98|13454.18|13334.18|13454.18|13334.18|13451.98|13331.98|10
1643889480000|2022-02-03 11:58:00|13454.25|13334.25|13453.43|13333.43|13454.27|13334.27|13453.19|13333.19|8
1643889490000|2022-02-03 11:58:10|13453.75|13333.75|13454.44|13334.44|13454.87|13334.87|13453.75|13333.75|10
1643889500000|2022-02-03 11:58:20|13454.56|13334.56|13457.68|13337.68|13458.01|13338.01|13454.01|13334.01|10
1643889510000|2022-02-03 11:58:30|13457.99|13337.99|13459.39|13339.39|13459.39|13339.39|13457.76|13337.76|10
1643889520000|2022-02-03 11:58:40|13459.25|13339.25|13464.86|13344.86|13465.14|13345.14|13459.25|13339.25|10
1643889530000|2022-02-03 11:58:50|13465.81|13345.81|13466.26|13346.26|13466.52|13346.52|13465.61|13345.61|10
1643889540000|2022-02-03 11:59:00|13465.64|13345.64|13462.27|13342.27|13465.64|13345.64|13462.27|13342.27|10
1643889550000|2022-02-03 11:59:10|13462.33|13342.33|13459.86|13339.86|13462.33|13342.33|13459.86|13339.86|10
1643889560000|2022-02-03 11:59:20|13459.77|13339.77|13458.32|13338.32|13459.77|13339.77|13458.32|13338.32|10
1643889570000|2022-02-03 11:59:30|13458.53|13338.53|13458.01|13338.01|13458.53|13338.53|13457.7|13337.7|9
1643889580000|2022-02-03 11:59:40|13457.82|13337.82|13458.11|13338.11|13458.36|13338.36|13457.51|13337.51|10
1643889590000|2022-02-03 11:59:50|13457.8|13337.8|13458.06|13338.06|13458.2|13338.2|13457.66|13337.66|10
1643889600000|2022-02-03 12:00:00|13458.4|13338.4|13459.74|13339.74|13459.74|13339.74|13458.4|13338.4|8
1643889610000|2022-02-03 12:00:10|13459.58|13339.58|13463.12|13343.12|13463.12|13343.12|13459.58|13339.58|9
1643889620000|2022-02-03 12:00:20|13462.67|13342.67|13460.73|13340.73|13462.67|13342.67|13460.17|13340.17|10
1643889630000|2022-02-03 12:00:30|13460.37|13340.37|13458.9|13338.9|13460.37|13340.37|13458.9|13338.9|10
1643889640000|2022-02-03 12:00:40|13457.85|13337.85|13454.87|13334.87|13458.12|13338.12|13454.87|13334.87|10
1643889650000|2022-02-03 12:00:50|13454.59|13334.59|13453.06|13333.06|13454.73|13334.73|13453.06|13333.06|9
1643889660000|2022-02-03 12:01:00|13452.47|13332.47|13447.03|13327.03|13452.47|13332.47|13447.03|13327.03|10
1643889670000|2022-02-03 12:01:10|13445.46|13325.46|13444.79|13324.79|13445.46|13325.46|13444.78|13324.78|10
1643889680000|2022-02-03 12:01:20|13444.55|13324.55|13444.94|13324.94|13445.67|13325.67|13444.55|13324.55|10
1643889690000|2022-02-03 12:01:30|13444.56|13324.56|13441.61|13321.61|13444.56|13324.56|13441.36|13321.36|10
1643889700000|2022-02-03 12:01:40|13441.73|13321.73|13442.46|13322.46|13442.46|13322.46|13441.47|13321.47|10
1643889710000|2022-02-03 12:01:50|13442.29|13322.29|13439.03|13319.03|13443.33|13323.33|13439.03|13319.03|10
1643889720000|2022-02-03 12:02:00|13438.34|13318.34|13431.56|13311.56|13438.34|13318.34|13431.56|13311.56|10
1643889730000|2022-02-03 12:02:10|13431.24|13311.24|13427.66|13307.66|13431.24|13311.24|13427.63|13307.63|10
1643889740000|2022-02-03 12:02:20|13427.63|13307.63|13423.47|13303.47|13427.63|13307.63|13422.18|13302.18|9
1643889750000|2022-02-03 12:02:30|13423.59|13303.59|13424.32|13304.32|13424.32|13304.32|13422.97|13302.97|10
1643889760000|2022-02-03 12:02:40|13424.92|13304.92|13424.89|13304.89|13425.27|13305.27|13424.63|13304.63|10
1643889770000|2022-02-03 12:02:50|13424.96|13304.96|13419.86|13299.86|13424.96|13304.96|13419.07|13299.07|10
1643889780000|2022-02-03 12:03:00|13420.31|13300.31|13421.21|13301.21|13421.21|13301.21|13420.31|13300.31|10
1643889790000|2022-02-03 12:03:10|13421.47|13301.47|13422.59|13302.59|13422.59|13302.59|13420.93|13300.93|10
1643889800000|2022-02-03 12:03:20|13423.51|13303.51|13424.26|13304.26|13425.33|13305.33|13423.51|13303.51|10
1643889810000|2022-02-03 12:03:30|13424.1|13304.1|13423.84|13303.84|13424.1|13304.1|13423.37|13303.37|9
1643889820000|2022-02-03 12:03:40|13423.89|13303.89|13423.04|13303.04|13423.91|13303.91|13422.75|13302.75|9
1643889830000|2022-02-03 12:03:50|13423.07|13303.07|13424.08|13304.08|13424.9|13304.9|13422.63|13302.63|9
1643889840000|2022-02-03 12:04:00|13424.02|13304.02|13423.31|13303.31|13424.02|13304.02|13422.9|13302.9|10
1643889850000|2022-02-03 12:04:10|13423.46|13303.46|13423.34|13303.34|13423.69|13303.69|13423.34|13303.34|10
1643889860000|2022-02-03 12:04:20|13423.2|13303.2|13421.14|13301.14|13423.25|13303.25|13421.14|13301.14|9
1643889870000|2022-02-03 12:04:30|13421.03|13301.03|13420.19|13300.19|13421.03|13301.03|13420.19|13300.19|10
1643889880000|2022-02-03 12:04:40|13420.1|13300.1|13415.15|13295.15|13420.1|13300.1|13414.98|13294.98|10
1643889890000|2022-02-03 12:04:50|13414.63|13294.63|13413.65|13293.65|13414.7|13294.7|13413.58|13293.58|10
1643889900000|2022-02-03 12:05:00|13413.54|13293.54|13413.75|13293.75|13413.89|13293.89|13412.75|13292.75|10
1643889910000|2022-02-03 12:05:10|13413.64|13293.64|13414.25|13294.25|13414.4|13294.4|13413.11|13293.11|10
1643889920000|2022-02-03 12:05:20|13414.43|13294.43|13416.31|13296.31|13416.39|13296.39|13414.43|13294.43|10
1643889930000|2022-02-03 12:05:30|13416.35|13296.35|13414.38|13294.38|13416.35|13296.35|13414.23|13294.23|9
1643889940000|2022-02-03 12:05:40|13414.6|13294.6|13414.28|13294.28|13414.86|13294.86|13414.23|13294.23|10
1643889950000|2022-02-03 12:05:50|13414.35|13294.35|13415.69|13295.69|13415.86|13295.86|13414.35|13294.35|10
1643889960000|2022-02-03 12:06:00|13416.06|13296.06|13415.62|13295.62|13416.21|13296.21|13415.62|13295.62|9
1643889970000|2022-02-03 12:06:10|13415.08|13295.08|13411.71|13291.71|13415.22|13295.22|13411.71|13291.71|10
1643889980000|2022-02-03 12:06:20|13411.54|13291.54|13408.15|13288.15|13411.54|13291.54|13408.15|13288.15|10
1643889990000|2022-02-03 12:06:30|13407.68|13287.68|13401.8|13281.8|13407.68|13287.68|13401.8|13281.8|10
1643890000000|2022-02-03 12:06:40|13399.41|13279.41|13392.15|13272.15|13399.41|13279.41|13392.15|13272.15|10
1643890010000|2022-02-03 12:06:50|13391.96|13271.96|13389.09|13269.09|13391.96|13271.96|13389.02|13269.02|10
1643890020000|2022-02-03 12:07:00|13388.46|13268.46|13384.54|13264.54|13388.71|13268.71|13384.54|13264.54|10
1643890030000|2022-02-03 12:07:10|13384.84|13264.84|13388.7|13268.7|13388.7|13268.7|13384.84|13264.84|9
1643890040000|2022-02-03 12:07:20|13389.53|13269.53|13389.74|13269.74|13389.97|13269.97|13389.22|13269.22|10
1643890050000|2022-02-03 12:07:30|13389.78|13269.78|13390.64|13270.64|13390.82|13270.82|13389.74|13269.74|10
1643890060000|2022-02-03 12:07:40|13390.22|13270.22|13390.65|13270.65|13390.65|13270.65|13389.8|13269.8|10
1643890070000|2022-02-03 12:07:50|13391.68|13271.68|13392.39|13272.39|13393|13273|13391.36|13271.36|10
1643890080000|2022-02-03 12:08:00|13392.46|13272.46|13393.37|13273.37|13393.65|13273.65|13392.46|13272.46|10
1643890090000|2022-02-03 12:08:10|13393.07|13273.07|13390.9|13270.9|13393.07|13273.07|13390.84|13270.84|10
1643890100000|2022-02-03 12:08:20|13390.71|13270.71|13389.24|13269.24|13390.71|13270.71|13389.24|13269.24|9
1643890110000|2022-02-03 12:08:30|13389|13269|13384.88|13264.88|13389|13269|13384.88|13264.88|9
1643890120000|2022-02-03 12:08:40|13385.3|13265.3|13384.69|13264.69|13385.3|13265.3|13384.69|13264.69|10
1643890130000|2022-02-03 12:08:50|13384.61|13264.61|13384.25|13264.25|13384.7|13264.7|13384.25|13264.25|10
1643890140000|2022-02-03 12:09:00|13383.53|13263.53|13385.32|13265.32|13385.54|13265.54|13383.53|13263.53|10
1643890150000|2022-02-03 12:09:10|13385.31|13265.31|13383.21|13263.21|13385.64|13265.64|13383.11|13263.11|10
1643890160000|2022-02-03 12:09:20|13383.11|13263.11|13380.3|13260.3|13383.11|13263.11|13380.3|13260.3|10
1643890170000|2022-02-03 12:09:30|13379.97|13259.97|13382.15|13262.15|13382.15|13262.15|13379.8|13259.8|10
1643890180000|2022-02-03 12:09:40|13382.34|13262.34|13381.21|13261.21|13382.47|13262.47|13381.21|13261.21|10
1643890190000|2022-02-03 12:09:50|13381.12|13261.12|13378.52|13258.52|13381.29|13261.29|13378.33|13258.33|10
1643890200000|2022-02-03 12:10:00|13378.45|13258.45|13376.86|13256.86|13378.45|13258.45|13376.55|13256.55|10
1643890210000|2022-02-03 12:10:10|13376.52|13256.52|13373.79|13253.79|13376.73|13256.73|13373.79|13253.79|10
1643890220000|2022-02-03 12:10:20|13373.33|13253.33|13369.73|13249.73|13373.33|13253.33|13369.47|13249.47|10
1643890230000|2022-02-03 12:10:30|13369.44|13249.44|13365.18|13245.18|13369.44|13249.44|13365.18|13245.18|10
1643890240000|2022-02-03 12:10:40|13365.26|13245.26|13362.99|13242.99|13365.45|13245.45|13362.99|13242.99|10
1643890250000|2022-02-03 12:10:50|13362.62|13242.62|13365.33|13245.33|13365.33|13245.33|13362.55|13242.55|10
1643890260000|2022-02-03 12:11:00|13365.9|13245.9|13375.28|13255.28|13375.28|13255.28|13365.9|13245.9|10
1643890270000|2022-02-03 12:11:10|13374.66|13254.66|13378.19|13258.19|13378.19|13258.19|13374.23|13254.23|10
1643890280000|2022-02-03 12:11:20|13378.2|13258.2|13387.68|13267.68|13387.68|13267.68|13378.2|13258.2|10
1643890290000|2022-02-03 12:11:30|13390.18|13270.18|13395.83|13275.83|13396.66|13276.66|13390.18|13270.18|10
1643890300000|2022-02-03 12:11:40|13396.33|13276.33|13395.63|13275.63|13396.99|13276.99|13395.63|13275.63|10
1643890310000|2022-02-03 12:11:50|13395.67|13275.67|13398.49|13278.49|13398.54|13278.54|13395.67|13275.67|10
1643890320000|2022-02-03 12:12:00|13398.8|13278.8|13397.77|13277.77|13398.93|13278.93|13397.77|13277.77|10
1643890330000|2022-02-03 12:12:10|13397.67|13277.67|13395.23|13275.23|13397.67|13277.67|13395.23|13275.23|10
1643890340000|2022-02-03 12:12:20|13395.46|13275.46|13394.36|13274.36|13395.8|13275.8|13394.36|13274.36|10
1643890350000|2022-02-03 12:12:30|13393.94|13273.94|13393.56|13273.56|13393.94|13273.94|13393.48|13273.48|9
1643890360000|2022-02-03 12:12:40|13393.68|13273.68|13392.05|13272.05|13394.48|13274.48|13392.05|13272.05|10
1643890370000|2022-02-03 12:12:50|13392.97|13272.97|13390.2|13270.2|13392.97|13272.97|13390.2|13270.2|10
1643890380000|2022-02-03 12:13:00|13390.38|13270.38|13392.64|13272.64|13392.64|13272.64|13390.01|13270.01|10
1643890390000|2022-02-03 12:13:10|13393.01|13273.01|13395.27|13275.27|13395.55|13275.55|13393.01|13273.01|10
1643890400000|2022-02-03 12:13:20|13395.21|13275.21|13397|13277|13397|13277|13395.13|13275.13|10
1643890410000|2022-02-03 12:13:30|13396.88|13276.88|13394.05|13274.05|13396.88|13276.88|13394.05|13274.05|10
1643890420000|2022-02-03 12:13:40|13394.41|13274.41|13393.77|13273.77|13394.99|13274.99|13393.68|13273.68|10
1643890430000|2022-02-03 12:13:50|13393.51|13273.51|13392.54|13272.54|13393.51|13273.51|13391.73|13271.73|10
1643890440000|2022-02-03 12:14:00|13392.6|13272.6|13389.33|13269.33|13392.6|13272.6|13389.33|13269.33|10
1643890450000|2022-02-03 12:14:10|13389.15|13269.15|13387.87|13267.87|13389.15|13269.15|13387.87|13267.87|10
1643890460000|2022-02-03 12:14:20|13387.42|13267.42|13385.75|13265.75|13387.42|13267.42|13385.59|13265.59|10
1643890470000|2022-02-03 12:14:30|13385.66|13265.66|13382.33|13262.33|13385.66|13265.66|13382.33|13262.33|10
1643890480000|2022-02-03 12:14:40|13380.61|13260.61|13378.3|13258.3|13380.85|13260.85|13378.3|13258.3|10
1643890490000|2022-02-03 12:14:50|13377.14|13257.14|13376.94|13256.94|13377.14|13257.14|13376.29|13256.29|9
1643890500000|2022-02-03 12:15:00|13377.42|13257.42|13376.16|13256.16|13378.01|13258.01|13376.16|13256.16|9
1643890510000|2022-02-03 12:15:10|13375.9|13255.9|13375.16|13255.16|13375.9|13255.9|13375.16|13255.16|8
1643890520000|2022-02-03 12:15:20|13375.26|13255.26|13377.16|13257.16|13377.32|13257.32|13375.26|13255.26|10
1643890530000|2022-02-03 12:15:30|13376.98|13256.98|13378.73|13258.73|13378.73|13258.73|13376.95|13256.95|10
1643890540000|2022-02-03 12:15:40|13378.71|13258.71|13381.02|13261.02|13381.02|13261.02|13378.71|13258.71|10
1643890550000|2022-02-03 12:15:50|13381.23|13261.23|13385.57|13265.57|13385.57|13265.57|13381.23|13261.23|10
1643890560000|2022-02-03 12:16:00|13385.82|13265.82|13386.68|13266.68|13387.04|13267.04|13385.82|13265.82|9
1643890570000|2022-02-03 12:16:10|13386.71|13266.71|13386.98|13266.98|13387.57|13267.57|13386.71|13266.71|9
1643890580000|2022-02-03 12:16:20|13386.82|13266.82|13384.38|13264.38|13386.91|13266.91|13384.38|13264.38|9
1643890590000|2022-02-03 12:16:30|13385.45|13265.45|13386.86|13266.86|13386.88|13266.88|13385.45|13265.45|10
1643890600000|2022-02-03 12:16:40|13386.71|13266.71|13387.58|13267.58|13388.11|13268.11|13386.71|13266.71|10
1643890610000|2022-02-03 12:16:50|13387.51|13267.51|13386.79|13266.79|13387.53|13267.53|13386.79|13266.79|10
1643890620000|2022-02-03 12:17:00|13386.97|13266.97|13385.67|13265.67|13387.08|13267.08|13385.49|13265.49|10
1643890630000|2022-02-03 12:17:10|13385.66|13265.66|13387.11|13267.11|13387.11|13267.11|13385.66|13265.66|10
1643890640000|2022-02-03 12:17:20|13387.36|13267.36|13387.82|13267.82|13387.82|13267.82|13386.99|13266.99|10
1643890650000|2022-02-03 12:17:30|13387.75|13267.75|13386.66|13266.66|13387.82|13267.82|13386.66|13266.66|10
1643890660000|2022-02-03 12:17:40|13386.58|13266.58|13388.35|13268.35|13388.47|13268.47|13386.58|13266.58|10
1643890670000|2022-02-03 12:17:50|13388.64|13268.64|13390.73|13270.73|13390.97|13270.97|13388.64|13268.64|10
1643890680000|2022-02-03 12:18:00|13390.93|13270.93|13393.41|13273.41|13393.41|13273.41|13390.93|13270.93|9
1643890690000|2022-02-03 12:18:10|13393.37|13273.37|13395.52|13275.52|13395.81|13275.81|13393.37|13273.37|9
1643890700000|2022-02-03 12:18:20|13395.68|13275.68|13396.37|13276.37|13396.56|13276.56|13395.68|13275.68|10
1643890710000|2022-02-03 12:18:30|13396.68|13276.68|13399.44|13279.44|13399.49|13279.49|13396.68|13276.68|8
1643890720000|2022-02-03 12:18:40|13399.36|13279.36|13402.82|13282.82|13402.82|13282.82|13399.36|13279.36|10
1643890730000|2022-02-03 12:18:50|13403.8|13283.8|13405.56|13285.56|13405.68|13285.68|13403.8|13283.8|10
1643890740000|2022-02-03 12:19:00|13405.68|13285.68|13407.49|13287.49|13407.49|13287.49|13405.68|13285.68|10
1643890750000|2022-02-03 12:19:10|13407.65|13287.65|13412.37|13292.37|13412.37|13292.37|13407.65|13287.65|10
1643890760000|2022-02-03 12:19:20|13413.59|13293.59|13413.59|13293.59|13413.75|13293.75|13413.05|13293.05|10
1643890770000|2022-02-03 12:19:30|13413.57|13293.57|13411.91|13291.91|13413.6|13293.6|13411.65|13291.65|10
1643890780000|2022-02-03 12:19:40|13412.31|13292.31|13413.9|13293.9|13413.9|13293.9|13412.31|13292.31|10
1643890790000|2022-02-03 12:19:50|13414.53|13294.53|13413.01|13293.01|13414.66|13294.66|13413.01|13293.01|10
1643890800000|2022-02-03 12:20:00|13413.4|13293.4|13414.85|13294.85|13414.85|13294.85|13412.85|13292.85|10
1643890810000|2022-02-03 12:20:10|13414.88|13294.88|13415.92|13295.92|13415.92|13295.92|13414.88|13294.88|9
1643890820000|2022-02-03 12:20:20|13416.15|13296.15|13415.21|13295.21|13416.15|13296.15|13415.15|13295.15|10
1643890830000|2022-02-03 12:20:30|13415.23|13295.23|13410.96|13290.96|13415.23|13295.23|13410.96|13290.96|9
1643890840000|2022-02-03 12:20:40|13410.17|13290.17|13412.1|13292.1|13412.1|13292.1|13409.97|13289.97|10
1643890850000|2022-02-03 12:20:50|13411.69|13291.69|13412.22|13292.22|13412.22|13292.22|13411.44|13291.44|10
1643890860000|2022-02-03 12:21:00|13412.04|13292.04|13412|13292|13412.06|13292.06|13411.77|13291.77|10
1643890870000|2022-02-03 12:21:10|13412.11|13292.11|13410.95|13290.95|13412.68|13292.68|13410.62|13290.62|10
1643890880000|2022-02-03 12:21:20|13410.74|13290.74|13408.34|13288.34|13410.82|13290.82|13408.34|13288.34|10
1643890890000|2022-02-03 12:21:30|13408.67|13288.67|13406.93|13286.93|13408.67|13288.67|13406.93|13286.93|10
1643890900000|2022-02-03 12:21:40|13406.76|13286.76|13407.8|13287.8|13407.8|13287.8|13406.64|13286.64|10
1643890910000|2022-02-03 12:21:50|13408.69|13288.69|13411.72|13291.72|13411.72|13291.72|13408.69|13288.69|10
1643890920000|2022-02-03 12:22:00|13411.91|13291.91|13413.83|13293.83|13413.83|13293.83|13411.91|13291.91|10
1643890930000|2022-02-03 12:22:10|13414.28|13294.28|13415.68|13295.68|13415.68|13295.68|13414|13294|10
1643890940000|2022-02-03 12:22:20|13415.6|13295.6|13416.23|13296.23|13416.98|13296.98|13415.6|13295.6|9
1643890950000|2022-02-03 12:22:30|13416.26|13296.26|13416.33|13296.33|13416.8|13296.8|13416.18|13296.18|8
1643890960000|2022-02-03 12:22:40|13416.31|13296.31|13416.38|13296.38|13416.38|13296.38|13416.14|13296.14|10
1643890970000|2022-02-03 12:22:50|13416.35|13296.35|13416.31|13296.31|13416.63|13296.63|13416.28|13296.28|10
1643890980000|2022-02-03 12:23:00|13416.48|13296.48|13416.84|13296.84|13417.01|13297.01|13416.48|13296.48|8
1643890990000|2022-02-03 12:23:10|13416.9|13296.9|13416.89|13296.89|13417.2|13297.2|13416.82|13296.82|9
1643891000000|2022-02-03 12:23:20|13416.83|13296.83|13416.19|13296.19|13416.86|13296.86|13415.91|13295.91|8
1643891010000|2022-02-03 12:23:30|13417|13297|13416.68|13296.68|13417|13297|13415.91|13295.91|9
1643891020000|2022-02-03 12:23:40|13416.55|13296.55|13416.69|13296.69|13416.87|13296.87|13416.54|13296.54|9
1643891030000|2022-02-03 12:23:50|13416.5|13296.5|13413.78|13293.78|13416.5|13296.5|13413.74|13293.74|10
1643891040000|2022-02-03 12:24:00|13413.04|13293.04|13413.23|13293.23|13413.23|13293.23|13412.34|13292.34|9
1643891050000|2022-02-03 12:24:10|13413.21|13293.21|13411.08|13291.08|13413.21|13293.21|13411.08|13291.08|10
1643891060000|2022-02-03 12:24:20|13411.25|13291.25|13409.89|13289.89|13411.35|13291.35|13409.89|13289.89|8
1643891070000|2022-02-03 12:24:30|13408.77|13288.77|13408.45|13288.45|13408.77|13288.77|13408.01|13288.01|9
1643891080000|2022-02-03 12:24:40|13408.69|13288.69|13407.96|13287.96|13408.69|13288.69|13407.71|13287.71|9
1643891090000|2022-02-03 12:24:50|13408.17|13288.17|13408.68|13288.68|13408.74|13288.74|13408.17|13288.17|9
1643891100000|2022-02-03 12:25:00|13408.71|13288.71|13406.84|13286.84|13409.11|13289.11|13406.84|13286.84|10
1643891110000|2022-02-03 12:25:10|13406.76|13286.76|13407.5|13287.5|13407.5|13287.5|13406.24|13286.24|10
1643891120000|2022-02-03 12:25:20|13407.75|13287.75|13408.13|13288.13|13408.45|13288.45|13407.43|13287.43|10
1643891130000|2022-02-03 12:25:30|13407.71|13287.71|13407.28|13287.28|13407.83|13287.83|13407.22|13287.22|10
1643891140000|2022-02-03 12:25:40|13407|13287|13404.9|13284.9|13407|13287|13404.9|13284.9|9
1643891150000|2022-02-03 12:25:50|13403.66|13283.66|13400.41|13280.41|13403.66|13283.66|13400.41|13280.41|10
1643891160000|2022-02-03 12:26:00|13400.01|13280.01|13395.93|13275.93|13400.29|13280.29|13395.93|13275.93|9
1643891170000|2022-02-03 12:26:10|13394.84|13274.84|13390.01|13270.01|13394.84|13274.84|13390.01|13270.01|10
1643891180000|2022-02-03 12:26:20|13389.7|13269.7|13381.05|13261.05|13389.7|13269.7|13381.05|13261.05|10
1643891190000|2022-02-03 12:26:30|13380.67|13260.67|13373.32|13253.32|13380.67|13260.67|13373.32|13253.32|10
1643891200000|2022-02-03 12:26:40|13372.51|13252.51|13370.44|13250.44|13372.51|13252.51|13369.55|13249.55|10
1643891210000|2022-02-03 12:26:50|13370.49|13250.49|13355.34|13235.34|13370.49|13250.49|13355.34|13235.34|10
1643891220000|2022-02-03 12:27:00|13354.4|13234.4|13347.57|13227.57|13354.4|13234.4|13347.57|13227.57|10
1643891230000|2022-02-03 12:27:10|13345.92|13225.92|13330.86|13210.86|13345.92|13225.92|13329.95|13209.95|10
1643891240000|2022-02-03 12:27:20|13327.66|13207.66|13320.92|13200.92|13328.16|13208.16|13320.3|13200.3|10
1643891250000|2022-02-03 12:27:30|13323.61|13203.61|13327.76|13207.76|13327.76|13207.76|13322.63|13202.63|10
1643891260000|2022-02-03 12:27:40|13327.55|13207.55|13329.62|13209.62|13329.62|13209.62|13327.16|13207.16|10
1643891270000|2022-02-03 12:27:50|13329.92|13209.92|13325.21|13205.21|13330.56|13210.56|13325.21|13205.21|10
1643891280000|2022-02-03 12:28:00|13324.42|13204.42|13303.94|13183.94|13324.42|13204.42|13303.94|13183.94|10
1643891290000|2022-02-03 12:28:10|13302.55|13182.55|13275.63|13155.63|13302.55|13182.55|13275.63|13155.63|10
1643891300000|2022-02-03 12:28:20|13270.21|13150.21|13262.92|13142.92|13270.21|13150.21|13260.1|13140.1|10
1643891310000|2022-02-03 12:28:30|13263.63|13143.63|13279.49|13159.49|13279.49|13159.49|13263.63|13143.63|10
1643891320000|2022-02-03 12:28:40|13280.93|13160.93|13280.89|13160.89|13282.32|13162.32|13280.71|13160.71|10
1643891330000|2022-02-03 12:28:50|13281.48|13161.48|13287.04|13167.04|13287.04|13167.04|13281.07|13161.07|10
1643891340000|2022-02-03 12:29:00|13288.08|13168.08|13293.19|13173.19|13293.19|13173.19|13288.08|13168.08|10
1643891350000|2022-02-03 12:29:10|13293.53|13173.53|13295.32|13175.32|13295.32|13175.32|13293.51|13173.51|10
1643891360000|2022-02-03 12:29:20|13295.85|13175.85|13291.99|13171.99|13296.05|13176.05|13291.99|13171.99|10
1643891370000|2022-02-03 12:29:30|13291.2|13171.2|13282.02|13162.02|13291.72|13171.72|13282.02|13162.02|10
1643891380000|2022-02-03 12:29:40|13281.47|13161.47|13276.76|13156.76|13281.6|13161.6|13276.76|13156.76|10
1643891390000|2022-02-03 12:29:50|13276.42|13156.42|13278.31|13158.31|13278.31|13158.31|13276.4|13156.4|10
1643891400000|2022-02-03 12:30:00|13277.63|13157.63|13285.39|13165.39|13285.39|13165.39|13277.63|13157.63|10
1643891410000|2022-02-03 12:30:10|13285.53|13165.53|13286.63|13166.63|13286.76|13166.76|13285.46|13165.46|10
1643891420000|2022-02-03 12:30:20|13287.55|13167.55|13289.09|13169.09|13289.29|13169.29|13287.47|13167.47|10
1643891430000|2022-02-03 12:30:30|13289.03|13169.03|13288.29|13168.29|13289.05|13169.05|13288.29|13168.29|9
1643891440000|2022-02-03 12:30:40|13287.93|13167.93|13281.6|13161.6|13287.93|13167.93|13281.46|13161.46|10
1643891450000|2022-02-03 12:30:50|13281.43|13161.43|13277.39|13157.39|13281.43|13161.43|13277.39|13157.39|10
1643891460000|2022-02-03 12:31:00|13277.13|13157.13|13276.18|13156.18|13277.13|13157.13|13275.8|13155.8|10
1643891470000|2022-02-03 12:31:10|13275.8|13155.8|13274.62|13154.62|13275.83|13155.83|13274.43|13154.43|10
1643891480000|2022-02-03 12:31:20|13275.6|13155.6|13280.75|13160.75|13280.75|13160.75|13275.58|13155.58|10
1643891490000|2022-02-03 12:31:30|13280.81|13160.81|13275.05|13155.05|13280.83|13160.83|13275.05|13155.05|10
1643891500000|2022-02-03 12:31:40|13273.75|13153.75|13271.59|13151.59|13273.75|13153.75|13270.78|13150.78|10
1643891510000|2022-02-03 12:31:50|13271.58|13151.58|13273|13153|13273.86|13153.86|13271.32|13151.32|10
1643891520000|2022-02-03 12:32:00|13272.4|13152.4|13281.96|13161.96|13281.96|13161.96|13272.4|13152.4|10
1643891530000|2022-02-03 12:32:10|13284.35|13164.35|13302.52|13182.52|13302.52|13182.52|13284.35|13164.35|10
1643891540000|2022-02-03 12:32:20|13303.56|13183.56|13305.23|13185.23|13305.23|13185.23|13302.91|13182.91|10
1643891550000|2022-02-03 12:32:30|13305|13185|13308.81|13188.81|13308.81|13188.81|13304.83|13184.83|10
1643891560000|2022-02-03 12:32:40|13308.67|13188.67|13310.78|13190.78|13310.78|13190.78|13308.66|13188.66|10
1643891570000|2022-02-03 12:32:50|13310.75|13190.75|13312.4|13192.4|13312.4|13192.4|13310.75|13190.75|10
1643891580000|2022-02-03 12:33:00|13312.48|13192.48|13310.62|13190.62|13312.48|13192.48|13310.62|13190.62|10
1643891590000|2022-02-03 12:33:10|13311.21|13191.21|13315.98|13195.98|13315.98|13195.98|13311.21|13191.21|10
1643891600000|2022-02-03 12:33:20|13316.9|13196.9|13324.57|13204.57|13324.57|13204.57|13316.9|13196.9|10
1643891610000|2022-02-03 12:33:30|13324.87|13204.87|13325.49|13205.49|13328.8|13208.8|13324.87|13204.87|10
1643891620000|2022-02-03 12:33:40|13323.54|13203.54|13317.87|13197.87|13323.6|13203.6|13317.53|13197.53|10
1643891630000|2022-02-03 12:33:50|13317.13|13197.13|13316.72|13196.72|13318.63|13198.63|13316.22|13196.22|10
1643891640000|2022-02-03 12:34:00|13316.46|13196.46|13316.44|13196.44|13318.26|13198.26|13315.64|13195.64|10
1643891650000|2022-02-03 12:34:10|13315.88|13195.88|13317.47|13197.47|13318.39|13198.39|13315.58|13195.58|10
1643891660000|2022-02-03 12:34:20|13318.07|13198.07|13323.53|13203.53|13323.58|13203.58|13318.07|13198.07|9
1643891670000|2022-02-03 12:34:30|13323.74|13203.74|13323.09|13203.09|13324.82|13204.82|13323.09|13203.09|10
1643891680000|2022-02-03 12:34:40|13323.65|13203.65|13322.35|13202.35|13323.65|13203.65|13322.35|13202.35|10
1643891690000|2022-02-03 12:34:50|13322.83|13202.83|13324.62|13204.62|13324.62|13204.62|13322.42|13202.42|10
1643891700000|2022-02-03 12:35:00|13324.69|13204.69|13323.86|13203.86|13324.78|13204.78|13323.86|13203.86|10
1643891710000|2022-02-03 12:35:10|13323.91|13203.91|13324.05|13204.05|13324.05|13204.05|13323.01|13203.01|10
1643891720000|2022-02-03 12:35:20|13325.12|13205.12|13325.84|13205.84|13326.78|13206.78|13325.12|13205.12|10
1643891730000|2022-02-03 12:35:30|13325.55|13205.55|13323.33|13203.33|13325.55|13205.55|13323.26|13203.26|10
1643891740000|2022-02-03 12:35:40|13322.66|13202.66|13320.49|13200.49|13322.66|13202.66|13320.49|13200.49|10
1643891750000|2022-02-03 12:35:50|13320.01|13200.01|13317.22|13197.22|13320.24|13200.24|13317.22|13197.22|9
1643891760000|2022-02-03 12:36:00|13316.91|13196.91|13313.99|13193.99|13316.91|13196.91|13313.79|13193.79|10
1643891770000|2022-02-03 12:36:10|13313.25|13193.25|13311.1|13191.1|13313.73|13193.73|13311.1|13191.1|10
1643891780000|2022-02-03 12:36:20|13311.44|13191.44|13310.26|13190.26|13311.44|13191.44|13309.75|13189.75|10
1643891790000|2022-02-03 12:36:30|13309.87|13189.87|13309.33|13189.33|13309.87|13189.87|13308.46|13188.46|10
1643891800000|2022-02-03 12:36:40|13308.89|13188.89|13308.27|13188.27|13308.89|13188.89|13307.63|13187.63|10
1643891810000|2022-02-03 12:36:50|13311.03|13191.03|13313.95|13193.95|13314.06|13194.06|13311.03|13191.03|10
1643891820000|2022-02-03 12:37:00|13314.27|13194.27|13318.05|13198.05|13318.05|13198.05|13314.27|13194.27|10
1643891830000|2022-02-03 12:37:10|13318.03|13198.03|13319.55|13199.55|13319.81|13199.81|13318.03|13198.03|9
1643891840000|2022-02-03 12:37:20|13321.59|13201.59|13325.8|13205.8|13325.8|13205.8|13321.59|13201.59|9
1643891850000|2022-02-03 12:37:30|13326.33|13206.33|13334.92|13214.92|13334.92|13214.92|13326.33|13206.33|10
1643891860000|2022-02-03 12:37:40|13336.77|13216.77|13340.03|13220.03|13340.03|13220.03|13336.2|13216.2|10
1643891870000|2022-02-03 12:37:50|13339.88|13219.88|13337.26|13217.26|13339.89|13219.89|13337.26|13217.26|10
1643891880000|2022-02-03 12:38:00|13337.48|13217.48|13336.14|13216.14|13337.76|13217.76|13335.72|13215.72|9
1643891890000|2022-02-03 12:38:10|13336.66|13216.66|13338.12|13218.12|13339.43|13219.43|13336.66|13216.66|9
1643891900000|2022-02-03 12:38:20|13338.03|13218.03|13335.22|13215.22|13338.03|13218.03|13335.22|13215.22|10
1643891910000|2022-02-03 12:38:30|13335.51|13215.51|13336.97|13216.97|13336.97|13216.97|13334.91|13214.91|10
1643891920000|2022-02-03 12:38:40|13337.55|13217.55|13337.66|13217.66|13338.18|13218.18|13337.55|13217.55|10
1643891930000|2022-02-03 12:38:50|13337.7|13217.7|13343.82|13223.82|13343.82|13223.82|13337.7|13217.7|10
1643891940000|2022-02-03 12:39:00|13344.52|13224.52|13348.31|13228.31|13348.59|13228.59|13344.52|13224.52|10
1643891950000|2022-02-03 12:39:10|13349.25|13229.25|13350.85|13230.85|13350.85|13230.85|13349.25|13229.25|10
1643891960000|2022-02-03 12:39:20|13350.54|13230.54|13353.99|13233.99|13353.99|13233.99|13350.54|13230.54|10
1643891970000|2022-02-03 12:39:30|13354.02|13234.02|13355.28|13235.28|13355.28|13235.28|13354.02|13234.02|10
1643891980000|2022-02-03 12:39:40|13355.17|13235.17|13357.94|13237.94|13358.04|13238.04|13354.92|13234.92|8
1643891990000|2022-02-03 12:39:50|13357.97|13237.97|13358.09|13238.09|13358.99|13238.99|13357.97|13237.97|8
1643892000000|2022-02-03 12:40:00|13358.13|13238.13|13360.27|13240.27|13360.27|13240.27|13357.95|13237.95|10
1643892010000|2022-02-03 12:40:10|13360.01|13240.01|13360.5|13240.5|13360.5|13240.5|13359.8|13239.8|10
1643892020000|2022-02-03 12:40:20|13360.32|13240.32|13361.42|13241.42|13361.5|13241.5|13360.25|13240.25|10
1643892030000|2022-02-03 12:40:30|13360.8|13240.8|13359.89|13239.89|13360.94|13240.94|13359.65|13239.65|10
1643892040000|2022-02-03 12:40:40|13360.44|13240.44|13375.41|13255.41|13375.41|13255.41|13360.44|13240.44|10
1643892050000|2022-02-03 12:40:50|13375.69|13255.69|13377.47|13257.47|13378.09|13258.09|13375.69|13255.69|10
1643892060000|2022-02-03 12:41:00|13377.28|13257.28|13374.11|13254.11|13377.28|13257.28|13374.11|13254.11|10
1643892070000|2022-02-03 12:41:10|13373.92|13253.92|13370.82|13250.82|13374.04|13254.04|13370.82|13250.82|10
1643892080000|2022-02-03 12:41:20|13371.22|13251.22|13369.79|13249.79|13371.22|13251.22|13369.79|13249.79|9
1643892090000|2022-02-03 12:41:30|13369.75|13249.75|13364.35|13244.35|13369.83|13249.83|13364.35|13244.35|9
1643892100000|2022-02-03 12:41:40|13364.46|13244.46|13358.98|13238.98|13364.46|13244.46|13358.98|13238.98|9
1643892110000|2022-02-03 12:41:50|13357.48|13237.48|13355.18|13235.18|13357.48|13237.48|13355.18|13235.18|10
1643892120000|2022-02-03 12:42:00|13355.51|13235.51|13353.38|13233.38|13355.51|13235.51|13353.38|13233.38|9
1643892130000|2022-02-03 12:42:10|13353.34|13233.34|13352.92|13232.92|13353.62|13233.62|13352.45|13232.45|10
1643892140000|2022-02-03 12:42:20|13352.39|13232.39|13350.39|13230.39|13352.55|13232.55|13350.25|13230.25|10
1643892150000|2022-02-03 12:42:30|13350.19|13230.19|13351.02|13231.02|13351.51|13231.51|13349.02|13229.02|9
1643892160000|2022-02-03 12:42:40|13351.56|13231.56|13352.14|13232.14|13352.94|13232.94|13351.56|13231.56|10
1643892170000|2022-02-03 12:42:50|13352.16|13232.16|13348.88|13228.88|13352.16|13232.16|13348.88|13228.88|10
1643892180000|2022-02-03 12:43:00|13348.12|13228.12|13346.1|13226.1|13348.12|13228.12|13346.1|13226.1|9
1643892190000|2022-02-03 12:43:10|13346.38|13226.38|13344.72|13224.72|13346.38|13226.38|13344.53|13224.53|10
1643892200000|2022-02-03 12:43:20|13344.84|13224.84|13344.64|13224.64|13344.97|13224.97|13344.01|13224.01|10
1643892210000|2022-02-03 12:43:30|13344.63|13224.63|13344.59|13224.59|13345.33|13225.33|13344.54|13224.54|9
1643892220000|2022-02-03 12:43:40|13345.03|13225.03|13347.71|13227.71|13347.71|13227.71|13344.24|13224.24|9
1643892230000|2022-02-03 12:43:50|13348.1|13228.1|13348.86|13228.86|13348.86|13228.86|13347.71|13227.71|10
1643892240000|2022-02-03 12:44:00|13348.51|13228.51|13352.29|13232.29|13352.29|13232.29|13348.51|13228.51|10
1643892250000|2022-02-03 12:44:10|13353.77|13233.77|13359.58|13239.58|13359.58|13239.58|13353.77|13233.77|9
1643892260000|2022-02-03 12:44:20|13360.02|13240.02|13365.89|13245.89|13365.89|13245.89|13360.02|13240.02|9
1643892270000|2022-02-03 12:44:30|13365.75|13245.75|13370.03|13250.03|13370.03|13250.03|13365.75|13245.75|10
1643892280000|2022-02-03 12:44:40|13370.38|13250.38|13370.39|13250.39|13371.35|13251.35|13370.27|13250.27|10
1643892290000|2022-02-03 12:44:50|13369.61|13249.61|13368.77|13248.77|13369.69|13249.69|13368.47|13248.47|10
1643892300000|2022-02-03 12:45:00|13368.46|13248.46|13366.22|13246.22|13368.46|13248.46|13366.22|13246.22|10
1643892310000|2022-02-03 12:45:10|13365.92|13245.92|13364.42|13244.42|13365.92|13245.92|13364.2|13244.2|10
1643892320000|2022-02-03 12:45:20|13364.09|13244.09|13362.57|13242.57|13364.09|13244.09|13362.57|13242.57|10
1643892330000|2022-02-03 12:45:30|13362.19|13242.19|13362.19|13242.19|13362.42|13242.42|13361.79|13241.79|10
1643892340000|2022-02-03 12:45:40|13363.47|13243.47|13366.03|13246.03|13366.03|13246.03|13363.3|13243.3|10
1643892350000|2022-02-03 12:45:50|13366.01|13246.01|13368.2|13248.2|13368.2|13248.2|13365.56|13245.56|10
1643892360000|2022-02-03 12:46:00|13368.71|13248.71|13371.34|13251.34|13371.37|13251.37|13368.71|13248.71|10
1643892370000|2022-02-03 12:46:10|13371.43|13251.43|13369.62|13249.62|13371.82|13251.82|13369.62|13249.62|10
1643892380000|2022-02-03 12:46:20|13369.66|13249.66|13369.65|13249.65|13370.27|13250.27|13369.58|13249.58|8
1643892390000|2022-02-03 12:46:30|13369.41|13249.41|13366.23|13246.23|13369.41|13249.41|13366.23|13246.23|10
1643892400000|2022-02-03 12:46:40|13365.8|13245.8|13361.96|13241.96|13365.8|13245.8|13361.91|13241.91|10
1643892410000|2022-02-03 12:46:50|13362|13242|13358.89|13238.89|13362.12|13242.12|13358.84|13238.84|10
1643892420000|2022-02-03 12:47:00|13358.24|13238.24|13356.73|13236.73|13358.24|13238.24|13356.41|13236.41|10
1643892430000|2022-02-03 12:47:10|13356.8|13236.8|13356.88|13236.88|13356.88|13236.88|13356.03|13236.03|9
1643892440000|2022-02-03 12:47:20|13357.13|13237.13|13358.5|13238.5|13358.5|13238.5|13357.13|13237.13|10
1643892450000|2022-02-03 12:47:30|13358.28|13238.28|13358.91|13238.91|13358.96|13238.96|13358.12|13238.12|10
1643892460000|2022-02-03 12:47:40|13359.53|13239.53|13359.77|13239.77|13360.05|13240.05|13359.16|13239.16|10
1643892470000|2022-02-03 12:47:50|13359.25|13239.25|13358.47|13238.47|13359.85|13239.85|13358.29|13238.29|9
1643892480000|2022-02-03 12:48:00|13358.38|13238.38|13358.06|13238.06|13358.66|13238.66|13357.93|13237.93|10
1643892490000|2022-02-03 12:48:10|13358.05|13238.05|13359.68|13239.68|13359.84|13239.84|13358.05|13238.05|10
1643892500000|2022-02-03 12:48:20|13359.45|13239.45|13355.64|13235.64|13359.45|13239.45|13355.64|13235.64|10
1643892510000|2022-02-03 12:48:30|13354.93|13234.93|13350.88|13230.88|13354.93|13234.93|13350.88|13230.88|10
1643892520000|2022-02-03 12:48:40|13351.03|13231.03|13349.86|13229.86|13351.08|13231.08|13349.86|13229.86|10
1643892530000|2022-02-03 12:48:50|13349.61|13229.61|13347.78|13227.78|13349.61|13229.61|13347.75|13227.75|10
1643892540000|2022-02-03 12:49:00|13347.38|13227.38|13347.97|13227.97|13347.97|13227.97|13347.26|13227.26|9
1643892550000|2022-02-03 12:49:10|13347.65|13227.65|13347.26|13227.26|13347.65|13227.65|13347.26|13227.26|10
1643892560000|2022-02-03 12:49:20|13347.16|13227.16|13346.31|13226.31|13347.46|13227.46|13346.31|13226.31|9
1643892570000|2022-02-03 12:49:30|13345.93|13225.93|13343.93|13223.93|13346.33|13226.33|13343.93|13223.93|10
1643892580000|2022-02-03 12:49:40|13342.78|13222.78|13339.72|13219.72|13342.78|13222.78|13339.72|13219.72|9
1643892590000|2022-02-03 12:49:50|13339.35|13219.35|13338.31|13218.31|13339.35|13219.35|13337.43|13217.43|10
1643892600000|2022-02-03 12:50:00|13338.79|13218.79|13338.63|13218.63|13339.28|13219.28|13338.63|13218.63|9
1643892610000|2022-02-03 12:50:10|13338.47|13218.47|13339.79|13219.79|13339.79|13219.79|13338.38|13218.38|10
1643892620000|2022-02-03 12:50:20|13339.89|13219.89|13341.93|13221.93|13341.93|13221.93|13339.89|13219.89|9
1643892630000|2022-02-03 12:50:30|13342.12|13222.12|13340.54|13220.54|13342.51|13222.51|13340.54|13220.54|9
1643892640000|2022-02-03 12:50:40|13340.41|13220.41|13339.78|13219.78|13340.51|13220.51|13339.78|13219.78|10
1643892650000|2022-02-03 12:50:50|13339.74|13219.74|13339.69|13219.69|13339.74|13219.74|13339.49|13219.49|10
1643892660000|2022-02-03 12:51:00|13339.78|13219.78|13338.02|13218.02|13339.78|13219.78|13338.02|13218.02|10
1643892670000|2022-02-03 12:51:10|13338.09|13218.09|13337.74|13217.74|13338.3|13218.3|13337.74|13217.74|8
1643892680000|2022-02-03 12:51:20|13337.71|13217.71|13347.47|13227.47|13347.47|13227.47|13337.71|13217.71|10
1643892690000|2022-02-03 12:51:30|13348.07|13228.07|13354.96|13234.96|13354.96|13234.96|13348.07|13228.07|9
1643892700000|2022-02-03 12:51:40|13355.1|13235.1|13358.3|13238.3|13358.3|13238.3|13354.75|13234.75|9
1643892710000|2022-02-03 12:51:50|13358.6|13238.6|13361.42|13241.42|13361.42|13241.42|13358.6|13238.6|10
1643892720000|2022-02-03 12:52:00|13361.28|13241.28|13363.89|13243.89|13364|13244|13361.23|13241.23|9
1643892730000|2022-02-03 12:52:10|13364.36|13244.36|13365.37|13245.37|13365.37|13245.37|13363.78|13243.78|10
1643892740000|2022-02-03 12:52:20|13365.88|13245.88|13369.82|13249.82|13369.91|13249.91|13365.88|13245.88|10
1643892750000|2022-02-03 12:52:30|13371.47|13251.47|13377.38|13257.38|13377.38|13257.38|13371.47|13251.47|10
1643892760000|2022-02-03 12:52:40|13377.95|13257.95|13384.04|13264.04|13384.04|13264.04|13377.95|13257.95|10
1643892770000|2022-02-03 12:52:50|13383.89|13263.89|13382.39|13262.39|13384.6|13264.6|13382.39|13262.39|10
1643892780000|2022-02-03 12:53:00|13382.37|13262.37|13391.52|13271.52|13391.52|13271.52|13382.37|13262.37|9
1643892790000|2022-02-03 12:53:10|13392.42|13272.42|13401.35|13281.35|13401.35|13281.35|13392.42|13272.42|10
1643892800000|2022-02-03 12:53:20|13401.45|13281.45|13403.08|13283.08|13404.2|13284.2|13401.45|13281.45|10
1643892810000|2022-02-03 12:53:30|13402.85|13282.85|13398.87|13278.87|13402.85|13282.85|13398.85|13278.85|10
1643892820000|2022-02-03 12:53:40|13398.58|13278.58|13402.14|13282.14|13402.14|13282.14|13398.42|13278.42|9
1643892830000|2022-02-03 12:53:50|13402.94|13282.94|13402.59|13282.59|13404.02|13284.02|13402.59|13282.59|10
1643892840000|2022-02-03 12:54:00|13402.17|13282.17|13400.52|13280.52|13402.25|13282.25|13400.52|13280.52|10
1643892850000|2022-02-03 12:54:10|13400.8|13280.8|13402.25|13282.25|13402.44|13282.44|13400.8|13280.8|10
1643892860000|2022-02-03 12:54:20|13402.36|13282.36|13403.91|13283.91|13404.58|13284.58|13402.36|13282.36|9
1643892870000|2022-02-03 12:54:30|13403.19|13283.19|13405.98|13285.98|13405.98|13285.98|13401.76|13281.76|10
1643892880000|2022-02-03 12:54:40|13408.44|13288.44|13410.22|13290.22|13410.3|13290.3|13408.44|13288.44|10
1643892890000|2022-02-03 12:54:50|13409.1|13289.1|13408.79|13288.79|13409.33|13289.33|13408.62|13288.62|10
1643892900000|2022-02-03 12:55:00|13408.51|13288.51|13403.06|13283.06|13408.51|13288.51|13402.76|13282.76|10
1643892910000|2022-02-03 12:55:10|13404.07|13284.07|13410.37|13290.37|13410.38|13290.38|13404.07|13284.07|10
1643892920000|2022-02-03 12:55:20|13411.38|13291.38|13412.28|13292.28|13413.22|13293.22|13411.38|13291.38|10
1643892930000|2022-02-03 12:55:30|13412.18|13292.18|13412.37|13292.37|13412.37|13292.37|13410.42|13290.42|10
1643892940000|2022-02-03 12:55:40|13411.52|13291.52|13411.74|13291.74|13411.74|13291.74|13410.98|13290.98|9
1643892950000|2022-02-03 12:55:50|13411.03|13291.03|13414.28|13294.28|13414.28|13294.28|13411.03|13291.03|9
1643892960000|2022-02-03 12:56:00|13416.02|13296.02|13419.63|13299.63|13420.49|13300.49|13416.02|13296.02|10
1643892970000|2022-02-03 12:56:10|13419.41|13299.41|13419.25|13299.25|13419.54|13299.54|13418.95|13298.95|10
1643892980000|2022-02-03 12:56:20|13419.27|13299.27|13420.62|13300.62|13421.17|13301.17|13419.27|13299.27|10
1643892990000|2022-02-03 12:56:30|13419.89|13299.89|13418.72|13298.72|13420.62|13300.62|13418.72|13298.72|9
1643893000000|2022-02-03 12:56:40|13417.71|13297.71|13418.97|13298.97|13418.97|13298.97|13416.79|13296.79|10
1643893010000|2022-02-03 12:56:50|13418.49|13298.49|13421.02|13301.02|13421.02|13301.02|13418.45|13298.45|10
1643893020000|2022-02-03 12:57:00|13421.12|13301.12|13422.39|13302.39|13422.39|13302.39|13420.94|13300.94|10
1643893030000|2022-02-03 12:57:10|13422.91|13302.91|13427.12|13307.12|13427.12|13307.12|13422.91|13302.91|10
1643893040000|2022-02-03 12:57:20|13427.05|13307.05|13427.53|13307.53|13427.53|13307.53|13426.09|13306.09|10
1643893050000|2022-02-03 12:57:30|13428.2|13308.2|13435.45|13315.45|13435.45|13315.45|13427.83|13307.83|10
1643893060000|2022-02-03 12:57:40|13435.67|13315.67|13436.95|13316.95|13436.95|13316.95|13435.2|13315.2|10
1643893070000|2022-02-03 12:57:50|13436.91|13316.91|13436.66|13316.66|13437.7|13317.7|13436.66|13316.66|10
1643893080000|2022-02-03 12:58:00|13437.44|13317.44|13438.23|13318.23|13438.5|13318.5|13437.44|13317.44|10
1643893090000|2022-02-03 12:58:10|13440.28|13320.28|13442.9|13322.9|13442.9|13322.9|13439.46|13319.46|10
1643893100000|2022-02-03 12:58:20|13443.28|13323.28|13443.3|13323.3|13443.59|13323.59|13442.94|13322.94|9
1643893110000|2022-02-03 12:58:30|13443.38|13323.38|13443|13323|13443.38|13323.38|13442.34|13322.34|10
1643893120000|2022-02-03 12:58:40|13442.79|13322.79|13443.01|13323.01|13443.79|13323.79|13442.79|13322.79|9
1643893130000|2022-02-03 12:58:50|13442.85|13322.85|13441.64|13321.64|13442.85|13322.85|13441.64|13321.64|9
1643893140000|2022-02-03 12:59:00|13441.87|13321.87|13442.85|13322.85|13442.85|13322.85|13441.34|13321.34|10
1643893150000|2022-02-03 12:59:10|13443.23|13323.23|13446.99|13326.99|13446.99|13326.99|13443.23|13323.23|10
1643893160000|2022-02-03 12:59:20|13446.68|13326.68|13449.14|13329.14|13449.14|13329.14|13446.68|13326.68|7
1643893170000|2022-02-03 12:59:30|13450.02|13330.02|13450.16|13330.16|13450.38|13330.38|13449.66|13329.66|9
1643893180000|2022-02-03 12:59:40|13449.92|13329.92|13448.79|13328.79|13450.02|13330.02|13448.79|13328.79|10
1643893190000|2022-02-03 12:59:50|13448.77|13328.77|13445.26|13325.26|13448.77|13328.77|13445.26|13325.26|10
1643893200000|2022-02-03 13:00:00|13444.55|13324.55|13443.93|13323.93|13444.68|13324.68|13443.93|13323.93|9
1643893210000|2022-02-03 13:00:10|13443.71|13323.71|13442.76|13322.76|13443.79|13323.79|13441.78|13321.78|10
1643893220000|2022-02-03 13:00:20|13442.96|13322.96|13442.16|13322.16|13442.96|13322.96|13442.16|13322.16|10
1643893230000|2022-02-03 13:00:30|13441.82|13321.82|13440.4|13320.4|13441.82|13321.82|13440.09|13320.09|10
1643893240000|2022-02-03 13:00:40|13440.42|13320.42|13439.45|13319.45|13440.42|13320.42|13439.36|13319.36|10
1643893250000|2022-02-03 13:00:50|13439.11|13319.11|13436.49|13316.49|13439.11|13319.11|13436.49|13316.49|10
1643893260000|2022-02-03 13:01:00|13436.52|13316.52|13439.08|13319.08|13439.78|13319.78|13436.44|13316.44|10
1643893270000|2022-02-03 13:01:10|13440.14|13320.14|13443.79|13323.79|13443.91|13323.91|13440.05|13320.05|10
1643893280000|2022-02-03 13:01:20|13443.86|13323.86|13447.56|13327.56|13447.56|13327.56|13443.86|13323.86|9
1643893290000|2022-02-03 13:01:30|13447.79|13327.79|13450.42|13330.42|13450.42|13330.42|13447.79|13327.79|9
1643893300000|2022-02-03 13:01:40|13451.34|13331.34|13455.87|13335.87|13455.87|13335.87|13451.34|13331.34|9
1643893310000|2022-02-03 13:01:50|13455.91|13335.91|13457.04|13337.04|13457.04|13337.04|13455.91|13335.91|10
1643893320000|2022-02-03 13:02:00|13456.52|13336.52|13456.91|13336.91|13457.38|13337.38|13456.52|13336.52|10
1643893330000|2022-02-03 13:02:10|13457.3|13337.3|13456.98|13336.98|13458.3|13338.3|13456.95|13336.95|10
1643893340000|2022-02-03 13:02:20|13456.38|13336.38|13456.01|13336.01|13456.56|13336.56|13455.72|13335.72|10
1643893350000|2022-02-03 13:02:30|13455.79|13335.79|13455.72|13335.72|13455.83|13335.83|13455.35|13335.35|10
1643893360000|2022-02-03 13:02:40|13454.88|13334.88|13453.21|13333.21|13454.88|13334.88|13453.21|13333.21|10
1643893370000|2022-02-03 13:02:50|13452.96|13332.96|13452.12|13332.12|13453.01|13333.01|13452.12|13332.12|10
1643893380000|2022-02-03 13:03:00|13452.05|13332.05|13451.33|13331.33|13452.33|13332.33|13451.33|13331.33|10
1643893390000|2022-02-03 13:03:10|13451.31|13331.31|13451.02|13331.02|13451.34|13331.34|13451.02|13331.02|9
1643893400000|2022-02-03 13:03:20|13450.92|13330.92|13447.92|13327.92|13450.92|13330.92|13447.92|13327.92|10
1643893410000|2022-02-03 13:03:30|13447.51|13327.51|13444.81|13324.81|13447.51|13327.51|13444.65|13324.65|10
1643893420000|2022-02-03 13:03:40|13445.61|13325.61|13444.06|13324.06|13445.61|13325.61|13443.94|13323.94|9
1643893430000|2022-02-03 13:03:50|13444.26|13324.26|13443.1|13323.1|13444.26|13324.26|13442.9|13322.9|9
1643893440000|2022-02-03 13:04:00|13443.24|13323.24|13443.29|13323.29|13443.79|13323.79|13443.12|13323.12|10
1643893450000|2022-02-03 13:04:10|13442.92|13322.92|13435.18|13315.18|13442.92|13322.92|13435.18|13315.18|10
1643893460000|2022-02-03 13:04:20|13434.26|13314.26|13435.05|13315.05|13435.05|13315.05|13433.65|13313.65|10
1643893470000|2022-02-03 13:04:30|13434.85|13314.85|13433.15|13313.15|13435.11|13315.11|13433.15|13313.15|10
1643893480000|2022-02-03 13:04:40|13433|13313|13433.24|13313.24|13433.8|13313.8|13433|13313|10
1643893490000|2022-02-03 13:04:50|13432.75|13312.75|13432.95|13312.95|13433.23|13313.23|13432.75|13312.75|10
1643893500000|2022-02-03 13:05:00|13432.4|13312.4|13433.43|13313.43|13433.43|13313.43|13432.04|13312.04|9
1643893510000|2022-02-03 13:05:10|13433.42|13313.42|13434.09|13314.09|13434.09|13314.09|13433.22|13313.22|9
1643893520000|2022-02-03 13:05:20|13433.91|13313.91|13435.33|13315.33|13435.33|13315.33|13433.91|13313.91|9
1643893530000|2022-02-03 13:05:30|13435.19|13315.19|13436.06|13316.06|13436.21|13316.21|13435.17|13315.17|10
1643893540000|2022-02-03 13:05:40|13435.75|13315.75|13436.62|13316.62|13436.69|13316.69|13435.75|13315.75|10
1643893550000|2022-02-03 13:05:50|13436.48|13316.48|13435.87|13315.87|13436.73|13316.73|13435.87|13315.87|9
1643893560000|2022-02-03 13:06:00|13435.95|13315.95|13434.09|13314.09|13436.1|13316.1|13434.09|13314.09|10
1643893570000|2022-02-03 13:06:10|13433.56|13313.56|13432.47|13312.47|13433.56|13313.56|13432.47|13312.47|9
1643893580000|2022-02-03 13:06:20|13432.08|13312.08|13431|13311|13432.08|13312.08|13431|13311|10
1643893590000|2022-02-03 13:06:30|13430.54|13310.54|13427.92|13307.92|13430.54|13310.54|13427.92|13307.92|10
1643893600000|2022-02-03 13:06:40|13427.96|13307.96|13426.64|13306.64|13427.96|13307.96|13426.15|13306.15|10
1643893610000|2022-02-03 13:06:50|13426.48|13306.48|13424.11|13304.11|13426.48|13306.48|13424.11|13304.11|10
1643893620000|2022-02-03 13:07:00|13424.03|13304.03|13423.95|13303.95|13424.11|13304.11|13423.41|13303.41|9
1643893630000|2022-02-03 13:07:10|13424.15|13304.15|13422.95|13302.95|13424.15|13304.15|13422.13|13302.13|9
1643893640000|2022-02-03 13:07:20|13422.97|13302.97|13421.32|13301.32|13422.97|13302.97|13421.32|13301.32|10
1643893650000|2022-02-03 13:07:30|13421.08|13301.08|13422.38|13302.38|13422.45|13302.45|13420.72|13300.72|8
1643893660000|2022-02-03 13:07:40|13422.33|13302.33|13420.65|13300.65|13422.33|13302.33|13420.65|13300.65|9
1643893670000|2022-02-03 13:07:50|13420.75|13300.75|13418.98|13298.98|13420.75|13300.75|13418.98|13298.98|10
1643893680000|2022-02-03 13:08:00|13419.28|13299.28|13418.32|13298.32|13419.28|13299.28|13417.84|13297.84|10
1643893690000|2022-02-03 13:08:10|13418.26|13298.26|13418.9|13298.9|13419.07|13299.07|13418.26|13298.26|10
1643893700000|2022-02-03 13:08:20|13419.25|13299.25|13420.56|13300.56|13420.56|13300.56|13419.25|13299.25|10
1643893710000|2022-02-03 13:08:30|13420.03|13300.03|13419.75|13299.75|13420.28|13300.28|13419.65|13299.65|10
1643893720000|2022-02-03 13:08:40|13419.69|13299.69|13416.91|13296.91|13419.69|13299.69|13416.91|13296.91|10
1643893730000|2022-02-03 13:08:50|13416.9|13296.9|13413.43|13293.43|13416.9|13296.9|13413.43|13293.43|10
1643893740000|2022-02-03 13:09:00|13413.12|13293.12|13412.35|13292.35|13413.12|13293.12|13412.35|13292.35|10
1643893750000|2022-02-03 13:09:10|13412.28|13292.28|13412.41|13292.41|13412.7|13292.7|13411.89|13291.89|9
1643893760000|2022-02-03 13:09:20|13412.1|13292.1|13412.28|13292.28|13412.5|13292.5|13411.62|13291.62|8
1643893770000|2022-02-03 13:09:30|13411.99|13291.99|13412.23|13292.23|13412.23|13292.23|13411.79|13291.79|9
1643893780000|2022-02-03 13:09:40|13412.16|13292.16|13413.16|13293.16|13413.16|13293.16|13412.16|13292.16|10
1643893790000|2022-02-03 13:09:50|13413.71|13293.71|13425.74|13305.74|13425.74|13305.74|13413.71|13293.71|10
1643893800000|2022-02-03 13:10:00|13427.04|13307.04|13442.72|13322.72|13442.72|13322.72|13427.04|13307.04|10
1643893810000|2022-02-03 13:10:10|13444.05|13324.05|13456.51|13336.51|13456.51|13336.51|13444.05|13324.05|10
1643893820000|2022-02-03 13:10:20|13456.74|13336.74|13460.5|13340.5|13460.5|13340.5|13456.74|13336.74|10
1643893830000|2022-02-03 13:10:30|13460.58|13340.58|13459.85|13339.85|13460.91|13340.91|13459.5|13339.5|10
1643893840000|2022-02-03 13:10:40|13460.12|13340.12|13459.7|13339.7|13461.06|13341.06|13459.25|13339.25|10
1643893850000|2022-02-03 13:10:50|13459.75|13339.75|13458.47|13338.47|13460.76|13340.76|13458.47|13338.47|9
1643893860000|2022-02-03 13:11:00|13458.54|13338.54|13461.76|13341.76|13461.76|13341.76|13458.25|13338.25|10
1643893870000|2022-02-03 13:11:10|13462.27|13342.27|13464.89|13344.89|13464.89|13344.89|13462.27|13342.27|8
1643893880000|2022-02-03 13:11:20|13465.29|13345.29|13465.32|13345.32|13466.27|13346.27|13465.05|13345.05|9
1643893890000|2022-02-03 13:11:30|13466.05|13346.05|13464.82|13344.82|13466.05|13346.05|13464.17|13344.17|10
1643893900000|2022-02-03 13:11:40|13464.64|13344.64|13461.72|13341.72|13464.64|13344.64|13461.72|13341.72|10
1643893910000|2022-02-03 13:11:50|13460.97|13340.97|13459.63|13339.63|13461.09|13341.09|13459.63|13339.63|9
1643893920000|2022-02-03 13:12:00|13459.64|13339.64|13459.83|13339.83|13460.06|13340.06|13459.36|13339.36|10
1643893930000|2022-02-03 13:12:10|13460.1|13340.1|13455.54|13335.54|13460.1|13340.1|13455.54|13335.54|10
1643893940000|2022-02-03 13:12:20|13455.62|13335.62|13455.11|13335.11|13455.77|13335.77|13455.09|13335.09|10
1643893950000|2022-02-03 13:12:30|13454.33|13334.33|13451.32|13331.32|13454.33|13334.33|13451.32|13331.32|10
1643893960000|2022-02-03 13:12:40|13451.04|13331.04|13451.04|13331.04|13451.04|13331.04|13450.4|13330.4|10
1643893970000|2022-02-03 13:12:50|13451.03|13331.03|13451.57|13331.57|13452.19|13332.19|13451.03|13331.03|10
1643893980000|2022-02-03 13:13:00|13451.65|13331.65|13449.8|13329.8|13451.65|13331.65|13449.8|13329.8|10
1643893990000|2022-02-03 13:13:10|13448.95|13328.95|13447.64|13327.64|13449.78|13329.78|13447.64|13327.64|10
1643894000000|2022-02-03 13:13:20|13447.87|13327.87|13445.66|13325.66|13447.87|13327.87|13445.57|13325.57|10
1643894010000|2022-02-03 13:13:30|13445.05|13325.05|13444.28|13324.28|13445.05|13325.05|13443.41|13323.41|10
1643894020000|2022-02-03 13:13:40|13444.17|13324.17|13447.01|13327.01|13447.01|13327.01|13444.17|13324.17|10
1643894030000|2022-02-03 13:13:50|13445.68|13325.68|13444.21|13324.21|13445.96|13325.96|13443.91|13323.91|10
1643894040000|2022-02-03 13:14:00|13444.04|13324.04|13443.17|13323.17|13444.16|13324.16|13443.17|13323.17|9
1643894050000|2022-02-03 13:14:10|13442.66|13322.66|13443.74|13323.74|13444.18|13324.18|13442.66|13322.66|10
1643894060000|2022-02-03 13:14:20|13443.43|13323.43|13444.07|13324.07|13444.07|13324.07|13443.22|13323.22|10
1643894070000|2022-02-03 13:14:30|13444.72|13324.72|13444.99|13324.99|13445.33|13325.33|13444.54|13324.54|10
1643894080000|2022-02-03 13:14:40|13444.65|13324.65|13444.3|13324.3|13445.05|13325.05|13444.14|13324.14|9
1643894090000|2022-02-03 13:14:50|13444.26|13324.26|13443.49|13323.49|13445.25|13325.25|13443.49|13323.49|10
1643894100000|2022-02-03 13:15:00|13443.47|13323.47|13443.71|13323.71|13443.71|13323.71|13442.85|13322.85|10
1643894110000|2022-02-03 13:15:10|13443.75|13323.75|13444.66|13324.66|13444.66|13324.66|13443.75|13323.75|10
1643894120000|2022-02-03 13:15:20|13444.63|13324.63|13446.4|13326.4|13446.88|13326.88|13444.63|13324.63|8
1643894130000|2022-02-03 13:15:30|13446.69|13326.69|13447.71|13327.71|13447.98|13327.98|13446.69|13326.69|10
1643894140000|2022-02-03 13:15:40|13447.82|13327.82|13444.52|13324.52|13448.35|13328.35|13444.52|13324.52|10
1643894150000|2022-02-03 13:15:50|13440.85|13320.85|13437.38|13317.38|13440.85|13320.85|13437.36|13317.36|10
1643894160000|2022-02-03 13:16:00|13436.4|13316.4|13429.59|13309.59|13436.66|13316.66|13429.59|13309.59|10
1643894170000|2022-02-03 13:16:10|13427.58|13307.58|13422.68|13302.68|13427.58|13307.58|13422.62|13302.62|10
1643894180000|2022-02-03 13:16:20|13422.58|13302.58|13420.17|13300.17|13422.58|13302.58|13420.17|13300.17|10
1643894190000|2022-02-03 13:16:30|13420.23|13300.23|13421.06|13301.06|13421.29|13301.29|13420.2|13300.2|10
1643894200000|2022-02-03 13:16:40|13421.49|13301.49|13421.05|13301.05|13421.62|13301.62|13421.05|13301.05|10
1643894210000|2022-02-03 13:16:50|13420.6|13300.6|13420.31|13300.31|13421|13301|13420.25|13300.25|10
1643894220000|2022-02-03 13:17:00|13420.26|13300.26|13421.39|13301.39|13421.47|13301.47|13419.95|13299.95|9
1643894230000|2022-02-03 13:17:10|13421.33|13301.33|13425.13|13305.13|13425.13|13305.13|13421.32|13301.32|10
1643894240000|2022-02-03 13:17:20|13426.21|13306.21|13428.93|13308.93|13429.01|13309.01|13426.21|13306.21|9
1643894250000|2022-02-03 13:17:30|13428.99|13308.99|13429.54|13309.54|13429.72|13309.72|13428.97|13308.97|10
1643894260000|2022-02-03 13:17:40|13429.48|13309.48|13429.43|13309.43|13429.78|13309.78|13429.08|13309.08|10
1643894270000|2022-02-03 13:17:50|13429.44|13309.44|13429.77|13309.77|13429.77|13309.77|13428.98|13308.98|9
1643894280000|2022-02-03 13:18:00|13429.2|13309.2|13429.52|13309.52|13429.86|13309.86|13428.5|13308.5|10
1643894290000|2022-02-03 13:18:10|13429.4|13309.4|13429.52|13309.52|13430.03|13310.03|13429.33|13309.33|10
1643894300000|2022-02-03 13:18:20|13428.99|13308.99|13427.6|13307.6|13428.99|13308.99|13427.6|13307.6|10
1643894310000|2022-02-03 13:18:30|13427.81|13307.81|13432.78|13312.78|13432.78|13312.78|13427.81|13307.81|8
1643894320000|2022-02-03 13:18:40|13433.46|13313.46|13437.31|13317.31|13437.31|13317.31|13433.46|13313.46|9
1643894330000|2022-02-03 13:18:50|13437.88|13317.88|13437.46|13317.46|13439.11|13319.11|13437.46|13317.46|10
1643894340000|2022-02-03 13:19:00|13437.51|13317.51|13438.32|13318.32|13438.56|13318.56|13436.94|13316.94|9
1643894350000|2022-02-03 13:19:10|13438.11|13318.11|13439.41|13319.41|13439.41|13319.41|13437|13317|10
1643894360000|2022-02-03 13:19:20|13439.85|13319.85|13438.06|13318.06|13440.21|13320.21|13438.04|13318.04|10
1643894370000|2022-02-03 13:19:30|13437.98|13317.98|13436.02|13316.02|13439.06|13319.06|13436.02|13316.02|10
1643894380000|2022-02-03 13:19:40|13435.81|13315.81|13435.29|13315.29|13435.93|13315.93|13435.18|13315.18|10
1643894390000|2022-02-03 13:19:50|13435.3|13315.3|13436.66|13316.66|13436.66|13316.66|13435.3|13315.3|10
1643894400000|2022-02-03 13:20:00|13437.09|13317.09|13437.08|13317.08|13438.21|13318.21|13437.08|13317.08|10
1643894410000|2022-02-03 13:20:10|13436.96|13316.96|13437|13317|13437.56|13317.56|13436.81|13316.81|10
1643894420000|2022-02-03 13:20:20|13437.18|13317.18|13438.54|13318.54|13438.54|13318.54|13437.07|13317.07|10
1643894430000|2022-02-03 13:20:30|13438.58|13318.58|13439.6|13319.6|13439.6|13319.6|13438.36|13318.36|10
1643894440000|2022-02-03 13:20:40|13440.63|13320.63|13441.8|13321.8|13442.35|13322.35|13440.63|13320.63|10
1643894450000|2022-02-03 13:20:50|13442.22|13322.22|13442.47|13322.47|13442.55|13322.55|13441.88|13321.88|10
1643894460000|2022-02-03 13:21:00|13442.05|13322.05|13440.04|13320.04|13442.07|13322.07|13439.5|13319.5|10
1643894470000|2022-02-03 13:21:10|13438.82|13318.82|13436.12|13316.12|13438.82|13318.82|13436.12|13316.12|10
1643894480000|2022-02-03 13:21:20|13436.71|13316.71|13434.29|13314.29|13436.71|13316.71|13434.29|13314.29|10
1643894490000|2022-02-03 13:21:30|13434.46|13314.46|13434.13|13314.13|13434.48|13314.48|13433.57|13313.57|10
1643894500000|2022-02-03 13:21:40|13434.1|13314.1|13432.12|13312.12|13434.19|13314.19|13432.09|13312.09|10
1643894510000|2022-02-03 13:21:50|13431.96|13311.96|13432.82|13312.82|13432.82|13312.82|13431.95|13311.95|9
1643894520000|2022-02-03 13:22:00|13433.32|13313.32|13431.03|13311.03|13433.32|13313.32|13430.99|13310.99|10
1643894530000|2022-02-03 13:22:10|13431.14|13311.14|13430.49|13310.49|13431.14|13311.14|13430.18|13310.18|10
1643894540000|2022-02-03 13:22:20|13430.35|13310.35|13430.23|13310.23|13430.54|13310.54|13429.91|13309.91|10
1643894550000|2022-02-03 13:22:30|13430.21|13310.21|13429.65|13309.65|13430.21|13310.21|13428.88|13308.88|10
1643894560000|2022-02-03 13:22:40|13429.12|13309.12|13429.83|13309.83|13429.83|13309.83|13428.64|13308.64|9
1643894570000|2022-02-03 13:22:50|13430.45|13310.45|13430.74|13310.74|13431.01|13311.01|13430.24|13310.24|10
1643894580000|2022-02-03 13:23:00|13430.58|13310.58|13430.3|13310.3|13430.73|13310.73|13430.19|13310.19|10
1643894590000|2022-02-03 13:23:10|13430.57|13310.57|13431.71|13311.71|13431.91|13311.91|13430.57|13310.57|10
1643894600000|2022-02-03 13:23:20|13431.36|13311.36|13431.9|13311.9|13432.15|13312.15|13431.36|13311.36|10
1643894610000|2022-02-03 13:23:30|13432.17|13312.17|13436.36|13316.36|13436.36|13316.36|13432.17|13312.17|10
1643894620000|2022-02-03 13:23:40|13436.6|13316.6|13439.55|13319.55|13439.55|13319.55|13436.6|13316.6|8
1643894630000|2022-02-03 13:23:50|13439.5|13319.5|13438.74|13318.74|13439.5|13319.5|13438.63|13318.63|10
1643894640000|2022-02-03 13:24:00|13438.55|13318.55|13439.71|13319.71|13439.71|13319.71|13438.23|13318.23|10
1643894650000|2022-02-03 13:24:10|13439.58|13319.58|13438.43|13318.43|13439.76|13319.76|13438.24|13318.24|10
1643894660000|2022-02-03 13:24:20|13438.5|13318.5|13438.86|13318.86|13438.86|13318.86|13438.28|13318.28|9
1643894670000|2022-02-03 13:24:30|13438.83|13318.83|13439.34|13319.34|13439.78|13319.78|13438.83|13318.83|10
1643894680000|2022-02-03 13:24:40|13439.32|13319.32|13437.16|13317.16|13439.51|13319.51|13437.16|13317.16|10
1643894690000|2022-02-03 13:24:50|13437.02|13317.02|13437.62|13317.62|13437.87|13317.87|13437.02|13317.02|10
1643894700000|2022-02-03 13:25:00|13437.43|13317.43|13438.94|13318.94|13438.98|13318.98|13437.09|13317.09|10
1643894710000|2022-02-03 13:25:10|13439.76|13319.76|13439.62|13319.62|13440.12|13320.12|13439.3|13319.3|9
1643894720000|2022-02-03 13:25:20|13439.85|13319.85|13440.72|13320.72|13440.72|13320.72|13439.29|13319.29|10
1643894730000|2022-02-03 13:25:30|13440.54|13320.54|13441.37|13321.37|13441.47|13321.47|13440.54|13320.54|9
1643894740000|2022-02-03 13:25:40|13441.62|13321.62|13444.31|13324.31|13444.31|13324.31|13441.31|13321.31|10
1643894750000|2022-02-03 13:25:50|13444.9|13324.9|13447.46|13327.46|13447.46|13327.46|13444.9|13324.9|9
1643894760000|2022-02-03 13:26:00|13447.53|13327.53|13448.71|13328.71|13449.26|13329.26|13447.53|13327.53|10
1643894770000|2022-02-03 13:26:10|13448.93|13328.93|13449.05|13329.05|13449.52|13329.52|13448.79|13328.79|10
1643894780000|2022-02-03 13:26:20|13449.19|13329.19|13450.42|13330.42|13450.74|13330.74|13449.03|13329.03|10
1643894790000|2022-02-03 13:26:30|13450.24|13330.24|13451.92|13331.92|13451.94|13331.94|13449.94|13329.94|8
1643894800000|2022-02-03 13:26:40|13451.96|13331.96|13450.86|13330.86|13451.96|13331.96|13450.86|13330.86|9
1643894810000|2022-02-03 13:26:50|13450.52|13330.52|13450.46|13330.46|13451.38|13331.38|13449.98|13329.98|10
1643894820000|2022-02-03 13:27:00|13450.22|13330.22|13450.19|13330.19|13450.41|13330.41|13450.14|13330.14|8
1643894830000|2022-02-03 13:27:10|13449.45|13329.45|13450.66|13330.66|13450.77|13330.77|13449.44|13329.44|9
1643894840000|2022-02-03 13:27:20|13451.02|13331.02|13451.34|13331.34|13451.39|13331.39|13451.02|13331.02|9
1643894850000|2022-02-03 13:27:30|13451.27|13331.27|13450.19|13330.19|13451.27|13331.27|13450.19|13330.19|7
1643894860000|2022-02-03 13:27:40|13450|13330|13449.66|13329.66|13450.27|13330.27|13449.4|13329.4|10
1643894870000|2022-02-03 13:27:50|13449.34|13329.34|13449.9|13329.9|13449.9|13329.9|13448.87|13328.87|9
1643894880000|2022-02-03 13:28:00|13449.88|13329.88|13447.75|13327.75|13449.88|13329.88|13447.68|13327.68|10
1643894890000|2022-02-03 13:28:10|13447.69|13327.69|13448.98|13328.98|13449.2|13329.2|13447.55|13327.55|10
1643894900000|2022-02-03 13:28:20|13449.03|13329.03|13448.94|13328.94|13449.21|13329.21|13448.92|13328.92|10
1643894910000|2022-02-03 13:28:30|13448.86|13328.86|13445.43|13325.43|13448.86|13328.86|13445.43|13325.43|10
1643894920000|2022-02-03 13:28:40|13445.41|13325.41|13446.44|13326.44|13446.44|13326.44|13445.4|13325.4|9
1643894930000|2022-02-03 13:28:50|13446.45|13326.45|13444.87|13324.87|13446.45|13326.45|13444.79|13324.79|9
1643894940000|2022-02-03 13:29:00|13444.71|13324.71|13443.85|13323.85|13444.71|13324.71|13443.44|13323.44|10
1643894950000|2022-02-03 13:29:10|13443.84|13323.84|13444.26|13324.26|13444.46|13324.46|13443.84|13323.84|9
1643894960000|2022-02-03 13:29:20|13444.22|13324.22|13443.08|13323.08|13444.29|13324.29|13443|13323|9
1643894970000|2022-02-03 13:29:30|13443.23|13323.23|13441.03|13321.03|13443.23|13323.23|13441.03|13321.03|9
1643894980000|2022-02-03 13:29:40|13441.06|13321.06|13441.14|13321.14|13441.27|13321.27|13440.96|13320.96|9
1643894990000|2022-02-03 13:29:50|13441.38|13321.38|13440.71|13320.71|13441.95|13321.95|13440.71|13320.71|10
1643895000000|2022-02-03 13:30:00|13440.66|13320.66|13444.8|13324.8|13444.8|13324.8|13440.66|13320.66|10
1643895010000|2022-02-03 13:30:10|13444.84|13324.84|13449.43|13329.43|13449.43|13329.43|13444.84|13324.84|9
1643895020000|2022-02-03 13:30:20|13449.3|13329.3|13451.61|13331.61|13451.61|13331.61|13449.3|13329.3|9
1643895030000|2022-02-03 13:30:30|13451.98|13331.98|13451.19|13331.19|13452.22|13332.22|13451.05|13331.05|9
1643895040000|2022-02-03 13:30:40|13451.42|13331.42|13451.32|13331.32|13451.91|13331.91|13451.01|13331.01|10
1643895050000|2022-02-03 13:30:50|13451.59|13331.59|13452.2|13332.2|13452.64|13332.64|13451.59|13331.59|10
1643895060000|2022-02-03 13:31:00|13451.93|13331.93|13452.24|13332.24|13452.24|13332.24|13451.49|13331.49|10
1643895070000|2022-02-03 13:31:10|13451.94|13331.94|13454.01|13334.01|13454.03|13334.03|13451.94|13331.94|10
1643895080000|2022-02-03 13:31:20|13454.25|13334.25|13454.81|13334.81|13454.81|13334.81|13454.03|13334.03|10
1643895090000|2022-02-03 13:31:30|13454.65|13334.65|13454.87|13334.87|13454.89|13334.89|13453.14|13333.14|10
1643895100000|2022-02-03 13:31:40|13454.59|13334.59|13459.37|13339.37|13459.37|13339.37|13454.59|13334.59|10
1643895110000|2022-02-03 13:31:50|13459.83|13339.83|13467.54|13347.54|13467.54|13347.54|13459.83|13339.83|10
1643895120000|2022-02-03 13:32:00|13467.88|13347.88|13468.94|13348.94|13469.01|13349.01|13467.8|13347.8|10
1643895130000|2022-02-03 13:32:10|13469.14|13349.14|13467.83|13347.83|13469.9|13349.9|13467.73|13347.73|10
1643895140000|2022-02-03 13:32:20|13467.41|13347.41|13466.51|13346.51|13467.41|13347.41|13466.51|13346.51|10
1643895150000|2022-02-03 13:32:30|13466.33|13346.33|13468.05|13348.05|13468.05|13348.05|13465.91|13345.91|10
1643895160000|2022-02-03 13:32:40|13468.12|13348.12|13471.09|13351.09|13471.09|13351.09|13468|13348|10
1643895170000|2022-02-03 13:32:50|13471.37|13351.37|13473.68|13353.68|13473.68|13353.68|13471.1|13351.1|10
1643895180000|2022-02-03 13:33:00|13475.29|13355.29|13478.75|13358.75|13478.75|13358.75|13475.29|13355.29|10
1643895190000|2022-02-03 13:33:10|13478.26|13358.26|13478.51|13358.51|13478.92|13358.92|13477.67|13357.67|10
1643895200000|2022-02-03 13:33:20|13479.02|13359.02|13475.72|13355.72|13479.02|13359.02|13475.72|13355.72|10
1643895210000|2022-02-03 13:33:30|13474.64|13354.64|13471.42|13351.42|13474.64|13354.64|13471.11|13351.11|9
1643895220000|2022-02-03 13:33:40|13471.67|13351.67|13469.06|13349.06|13471.67|13351.67|13469.06|13349.06|10
1643895230000|2022-02-03 13:33:50|13468.15|13348.15|13465.8|13345.8|13468.15|13348.15|13465.8|13345.8|10
1643895240000|2022-02-03 13:34:00|13464.8|13344.8|13465.43|13345.43|13465.43|13345.43|13464.46|13344.46|8
1643895250000|2022-02-03 13:34:10|13464.71|13344.71|13464.27|13344.27|13464.71|13344.71|13463.99|13343.99|10
1643895260000|2022-02-03 13:34:20|13464.08|13344.08|13463.09|13343.09|13464.08|13344.08|13463.09|13343.09|10
1643895270000|2022-02-03 13:34:30|13462.98|13342.98|13462.49|13342.49|13463|13343|13462.46|13342.46|9
1643895280000|2022-02-03 13:34:40|13462.41|13342.41|13463.98|13343.98|13463.98|13343.98|13462.41|13342.41|10
1643895290000|2022-02-03 13:34:50|13464.29|13344.29|13466.85|13346.85|13466.94|13346.94|13464.01|13344.01|10
1643895300000|2022-02-03 13:35:00|13466.89|13346.89|13466.1|13346.1|13466.89|13346.89|13465.2|13345.2|9
1643895310000|2022-02-03 13:35:10|13466.18|13346.18|13464.3|13344.3|13466.42|13346.42|13464.3|13344.3|10
1643895320000|2022-02-03 13:35:20|13464.29|13344.29|13462.98|13342.98|13464.29|13344.29|13462.54|13342.54|10
1643895330000|2022-02-03 13:35:30|13463.35|13343.35|13464.16|13344.16|13464.3|13344.3|13463.3|13343.3|9
1643895340000|2022-02-03 13:35:40|13464.08|13344.08|13463.38|13343.38|13464.08|13344.08|13463.23|13343.23|10
1643895350000|2022-02-03 13:35:50|13463.49|13343.49|13464.36|13344.36|13464.36|13344.36|13463.39|13343.39|10
1643895360000|2022-02-03 13:36:00|13464.49|13344.49|13464.57|13344.57|13464.74|13344.74|13464.42|13344.42|9
1643895370000|2022-02-03 13:36:10|13464.87|13344.87|13466.24|13346.24|13466.39|13346.39|13464.87|13344.87|9
1643895380000|2022-02-03 13:36:20|13467.69|13347.69|13469.62|13349.62|13469.62|13349.62|13467.69|13347.69|10
1643895390000|2022-02-03 13:36:30|13469.44|13349.44|13469.27|13349.27|13469.44|13349.44|13468.48|13348.48|10
1643895400000|2022-02-03 13:36:40|13469.12|13349.12|13470.15|13350.15|13470.18|13350.18|13468.86|13348.86|10
1643895410000|2022-02-03 13:36:50|13470.07|13350.07|13470.64|13350.64|13470.75|13350.75|13470.07|13350.07|7
1643895420000|2022-02-03 13:37:00|13470.7|13350.7|13471.4|13351.4|13471.4|13351.4|13470.7|13350.7|9
1643895430000|2022-02-03 13:37:10|13471.46|13351.46|13471.91|13351.91|13471.91|13351.91|13471.38|13351.38|9
1643895440000|2022-02-03 13:37:20|13471.95|13351.95|13473.66|13353.66|13473.85|13353.85|13471.95|13351.95|10
1643895450000|2022-02-03 13:37:30|13473.42|13353.42|13474.1|13354.1|13474.1|13354.1|13473.42|13353.42|10
1643895460000|2022-02-03 13:37:40|13473.67|13353.67|13473.79|13353.79|13474.37|13354.37|13473.54|13353.54|10
1643895470000|2022-02-03 13:37:50|13473.94|13353.94|13472.97|13352.97|13473.94|13353.94|13472.77|13352.77|9
1643895480000|2022-02-03 13:38:00|13473.22|13353.22|13482.57|13362.57|13482.57|13362.57|13473.22|13353.22|10
1643895490000|2022-02-03 13:38:10|13482.89|13362.89|13480.33|13360.33|13483.45|13363.45|13480.33|13360.33|10
1643895500000|2022-02-03 13:38:20|13479.62|13359.62|13477|13357|13479.62|13359.62|13476.86|13356.86|10
1643895510000|2022-02-03 13:38:30|13476.95|13356.95|13475.41|13355.41|13476.95|13356.95|13475.41|13355.41|10
1643895520000|2022-02-03 13:38:40|13475.99|13355.99|13474.98|13354.98|13475.99|13355.99|13474.98|13354.98|9
1643895530000|2022-02-03 13:38:50|13474.81|13354.81|13472.51|13352.51|13474.81|13354.81|13472.51|13352.51|10
1643895540000|2022-02-03 13:39:00|13472.57|13352.57|13471.96|13351.96|13472.9|13352.9|13471.96|13351.96|10
1643895550000|2022-02-03 13:39:10|13471.64|13351.64|13469.45|13349.45|13472.47|13352.47|13469.45|13349.45|10
1643895560000|2022-02-03 13:39:20|13468.25|13348.25|13464.26|13344.26|13468.25|13348.25|13464.26|13344.26|10
1643895570000|2022-02-03 13:39:30|13464.11|13344.11|13463.17|13343.17|13464.11|13344.11|13462.51|13342.51|10
1643895580000|2022-02-03 13:39:40|13462.78|13342.78|13464.72|13344.72|13464.99|13344.99|13462.78|13342.78|9
1643895590000|2022-02-03 13:39:50|13464.9|13344.9|13468.66|13348.66|13469.3|13349.3|13464.9|13344.9|10
1643895600000|2022-02-03 13:40:00|13468.2|13348.2|13468.52|13348.52|13468.92|13348.92|13467.91|13347.91|8
1643895610000|2022-02-03 13:40:10|13468.46|13348.46|13473.19|13353.19|13473.19|13353.19|13468.2|13348.2|10
1643895620000|2022-02-03 13:40:20|13474.03|13354.03|13476.17|13356.17|13476.2|13356.2|13474.03|13354.03|9
1643895630000|2022-02-03 13:40:30|13476.45|13356.45|13479.45|13359.45|13479.45|13359.45|13476.45|13356.45|9
1643895640000|2022-02-03 13:40:40|13479.37|13359.37|13479.07|13359.07|13479.74|13359.74|13479.07|13359.07|9
1643895650000|2022-02-03 13:40:50|13478.98|13358.98|13477.39|13357.39|13479.13|13359.13|13477.39|13357.39|9
1643895660000|2022-02-03 13:41:00|13476.65|13356.65|13474.71|13354.71|13476.65|13356.65|13474.71|13354.71|10
1643895670000|2022-02-03 13:41:10|13475.02|13355.02|13473.93|13353.93|13475.02|13355.02|13473.84|13353.84|10
1643895680000|2022-02-03 13:41:20|13473.36|13353.36|13472.38|13352.38|13473.88|13353.88|13472.38|13352.38|10
1643895690000|2022-02-03 13:41:30|13472.42|13352.42|13470.96|13350.96|13472.42|13352.42|13470.88|13350.88|10
1643895700000|2022-02-03 13:41:40|13471.3|13351.3|13471.28|13351.28|13472.7|13352.7|13471.28|13351.28|10
1643895710000|2022-02-03 13:41:50|13471.21|13351.21|13469.17|13349.17|13471.21|13351.21|13469.08|13349.08|10
1643895720000|2022-02-03 13:42:00|13469.82|13349.82|13466.03|13346.03|13469.82|13349.82|13466.03|13346.03|9
1643895730000|2022-02-03 13:42:10|13465.47|13345.47|13460.01|13340.01|13465.47|13345.47|13459.69|13339.69|10
1643895740000|2022-02-03 13:42:20|13460.38|13340.38|13460.22|13340.22|13460.82|13340.82|13460.21|13340.21|10
1643895750000|2022-02-03 13:42:30|13459.87|13339.87|13453.64|13333.64|13459.96|13339.96|13453.61|13333.61|10
1643895760000|2022-02-03 13:42:40|13452.13|13332.13|13449.14|13329.14|13452.13|13332.13|13449.14|13329.14|10
1643895770000|2022-02-03 13:42:50|13449.07|13329.07|13448.23|13328.23|13449.07|13329.07|13447.4|13327.4|10
1643895780000|2022-02-03 13:43:00|13448.47|13328.47|13449.9|13329.9|13449.91|13329.91|13448.24|13328.24|9
1643895790000|2022-02-03 13:43:10|13449.65|13329.65|13449.32|13329.32|13449.68|13329.68|13449.32|13329.32|10
1643895800000|2022-02-03 13:43:20|13449.43|13329.43|13450.8|13330.8|13450.8|13330.8|13449.43|13329.43|10
1643895810000|2022-02-03 13:43:30|13450.83|13330.83|13450.47|13330.47|13451.62|13331.62|13450.47|13330.47|10
1643895820000|2022-02-03 13:43:40|13450.62|13330.62|13443.71|13323.71|13450.62|13330.62|13443.71|13323.71|9
1643895830000|2022-02-03 13:43:50|13442.5|13322.5|13436.29|13316.29|13442.5|13322.5|13436.29|13316.29|10
1643895840000|2022-02-03 13:44:00|13435.46|13315.46|13432.12|13312.12|13435.46|13315.46|13432.12|13312.12|10
1643895850000|2022-02-03 13:44:10|13431.89|13311.89|13429.47|13309.47|13431.89|13311.89|13429.47|13309.47|9
1643895860000|2022-02-03 13:44:20|13427.77|13307.77|13424.84|13304.84|13427.94|13307.94|13424.62|13304.62|10
1643895870000|2022-02-03 13:44:30|13424.18|13304.18|13421.95|13301.95|13424.35|13304.35|13421.95|13301.95|10
1643895880000|2022-02-03 13:44:40|13420.99|13300.99|13415.92|13295.92|13420.99|13300.99|13415.92|13295.92|10
1643895890000|2022-02-03 13:44:50|13415.58|13295.58|13414.6|13294.6|13415.58|13295.58|13414.6|13294.6|10
1643895900000|2022-02-03 13:45:00|13414.52|13294.52|13414.38|13294.38|13414.69|13294.69|13413.79|13293.79|10
1643895910000|2022-02-03 13:45:10|13414.55|13294.55|13416.4|13296.4|13416.81|13296.81|13414.13|13294.13|10
1643895920000|2022-02-03 13:45:20|13416.72|13296.72|13417.74|13297.74|13417.74|13297.74|13416.6|13296.6|10
1643895930000|2022-02-03 13:45:30|13417.66|13297.66|13412.36|13292.36|13417.95|13297.95|13412.36|13292.36|10
1643895940000|2022-02-03 13:45:40|13411.83|13291.83|13402.21|13282.21|13411.83|13291.83|13402.21|13282.21|10
1643895950000|2022-02-03 13:45:50|13402.65|13282.65|13400.29|13280.29|13402.65|13282.65|13400.18|13280.18|10
1643895960000|2022-02-03 13:46:00|13399.96|13279.96|13401.22|13281.22|13401.22|13281.22|13399.96|13279.96|10
1643895970000|2022-02-03 13:46:10|13400.71|13280.71|13399.83|13279.83|13400.71|13280.71|13399.64|13279.64|10
1643895980000|2022-02-03 13:46:20|13399.46|13279.46|13398.15|13278.15|13399.84|13279.84|13398.15|13278.15|10
1643895990000|2022-02-03 13:46:30|13398.11|13278.11|13394.68|13274.68|13398.11|13278.11|13394.68|13274.68|10
1643896000000|2022-02-03 13:46:40|13394.54|13274.54|13394.03|13274.03|13394.71|13274.71|13394.03|13274.03|10
1643896010000|2022-02-03 13:46:50|13394.46|13274.46|13393.21|13273.21|13394.46|13274.46|13392.95|13272.95|10
1643896020000|2022-02-03 13:47:00|13392.93|13272.93|13390.52|13270.52|13392.93|13272.93|13390.52|13270.52|9
1643896030000|2022-02-03 13:47:10|13390.87|13270.87|13387.04|13267.04|13391.29|13271.29|13386.51|13266.51|10
1643896040000|2022-02-03 13:47:20|13387.47|13267.47|13383.38|13263.38|13387.47|13267.47|13383.02|13263.02|10
1643896050000|2022-02-03 13:47:30|13383.33|13263.33|13385.25|13265.25|13385.25|13265.25|13383.33|13263.33|10
1643896060000|2022-02-03 13:47:40|13384.98|13264.98|13382.33|13262.33|13384.98|13264.98|13382.18|13262.18|10
1643896070000|2022-02-03 13:47:50|13382.07|13262.07|13380.49|13260.49|13382.07|13262.07|13380.49|13260.49|10
1643896080000|2022-02-03 13:48:00|13380.95|13260.95|13378.51|13258.51|13381.37|13261.37|13378.51|13258.51|10
1643896090000|2022-02-03 13:48:10|13377.69|13257.69|13376.73|13256.73|13377.69|13257.69|13376.46|13256.46|10
1643896100000|2022-02-03 13:48:20|13375.81|13255.81|13374.92|13254.92|13376.12|13256.12|13374.73|13254.73|10
1643896110000|2022-02-03 13:48:30|13375.42|13255.42|13376.36|13256.36|13376.36|13256.36|13375.3|13255.3|10
1643896120000|2022-02-03 13:48:40|13375.83|13255.83|13375.68|13255.68|13376.53|13256.53|13374.92|13254.92|10
1643896130000|2022-02-03 13:48:50|13375.76|13255.76|13374.66|13254.66|13376.62|13256.62|13374.22|13254.22|10
1643896140000|2022-02-03 13:49:00|13374.69|13254.69|13376.59|13256.59|13376.69|13256.69|13374.69|13254.69|10
1643896150000|2022-02-03 13:49:10|13376.42|13256.42|13375.52|13255.52|13376.91|13256.91|13375.52|13255.52|10
1643896160000|2022-02-03 13:49:20|13375.01|13255.01|13372.35|13252.35|13375.01|13255.01|13372.29|13252.29|10
1643896170000|2022-02-03 13:49:30|13372.27|13252.27|13368.89|13248.89|13372.27|13252.27|13368.89|13248.89|9
1643896180000|2022-02-03 13:49:40|13368.71|13248.71|13369.63|13249.63|13370.13|13250.13|13368.45|13248.45|9
1643896190000|2022-02-03 13:49:50|13369.51|13249.51|13371.44|13251.44|13371.49|13251.49|13369.51|13249.51|10
1643896200000|2022-02-03 13:50:00|13371.52|13251.52|13370.82|13250.82|13371.57|13251.57|13370.42|13250.42|10
1643896210000|2022-02-03 13:50:10|13370.4|13250.4|13377.07|13257.07|13377.07|13257.07|13370.3|13250.3|10
1643896220000|2022-02-03 13:50:20|13377.34|13257.34|13380.97|13260.97|13381.14|13261.14|13377.34|13257.34|10
1643896230000|2022-02-03 13:50:30|13381.45|13261.45|13385.5|13265.5|13385.56|13265.56|13381.45|13261.45|10
1643896240000|2022-02-03 13:50:40|13385.45|13265.45|13384.16|13264.16|13386.21|13266.21|13384.16|13264.16|8
1643896250000|2022-02-03 13:50:50|13384.29|13264.29|13382.9|13262.9|13384.84|13264.84|13382.9|13262.9|10
1643896260000|2022-02-03 13:51:00|13382.75|13262.75|13379.22|13259.22|13382.75|13262.75|13379.2|13259.2|10
1643896270000|2022-02-03 13:51:10|13379.08|13259.08|13377.22|13257.22|13379.2|13259.2|13377.22|13257.22|10
1643896280000|2022-02-03 13:51:20|13376.93|13256.93|13375.66|13255.66|13376.95|13256.95|13375.66|13255.66|10
1643896290000|2022-02-03 13:51:30|13375.75|13255.75|13375.83|13255.83|13377|13257|13375.73|13255.73|10
1643896300000|2022-02-03 13:51:40|13375.95|13255.95|13375.76|13255.76|13376.59|13256.59|13375.76|13255.76|8
1643896310000|2022-02-03 13:51:50|13375.68|13255.68|13376.26|13256.26|13376.29|13256.29|13375.68|13255.68|10
1643896320000|2022-02-03 13:52:00|13376.34|13256.34|13375.28|13255.28|13376.61|13256.61|13375.24|13255.24|9
1643896330000|2022-02-03 13:52:10|13374.52|13254.52|13373.57|13253.57|13374.54|13254.54|13373.48|13253.48|10
1643896340000|2022-02-03 13:52:20|13373.41|13253.41|13367.93|13247.93|13373.41|13253.41|13367.93|13247.93|10
1643896350000|2022-02-03 13:52:30|13367.88|13247.88|13363.57|13243.57|13367.88|13247.88|13363.57|13243.57|10
1643896360000|2022-02-03 13:52:40|13364.17|13244.17|13359.2|13239.2|13364.17|13244.17|13359.2|13239.2|10
1643896370000|2022-02-03 13:52:50|13359.42|13239.42|13357.04|13237.04|13359.42|13239.42|13356.7|13236.7|10
1643896380000|2022-02-03 13:53:00|13356.85|13236.85|13357.24|13237.24|13357.52|13237.52|13356.85|13236.85|10
1643896390000|2022-02-03 13:53:10|13357.49|13237.49|13358.53|13238.53|13358.53|13238.53|13357.31|13237.31|10
1643896400000|2022-02-03 13:53:20|13357.84|13237.84|13359.43|13239.43|13359.43|13239.43|13357.84|13237.84|9
1643896410000|2022-02-03 13:53:30|13359.44|13239.44|13360.82|13240.82|13360.82|13240.82|13359.44|13239.44|10
1643896420000|2022-02-03 13:53:40|13361.18|13241.18|13360.88|13240.88|13361.18|13241.18|13360.21|13240.21|10
1643896430000|2022-02-03 13:53:50|13361.12|13241.12|13364.33|13244.33|13364.33|13244.33|13361.12|13241.12|10
1643896440000|2022-02-03 13:54:00|13364.14|13244.14|13367.72|13247.72|13367.72|13247.72|13363.84|13243.84|10
1643896450000|2022-02-03 13:54:10|13368.04|13248.04|13372.14|13252.14|13372.14|13252.14|13368.04|13248.04|10
1643896460000|2022-02-03 13:54:20|13371.91|13251.91|13371.49|13251.49|13371.92|13251.92|13371.2|13251.2|10
1643896470000|2022-02-03 13:54:30|13371.73|13251.73|13372.6|13252.6|13372.76|13252.76|13371.73|13251.73|10
1643896480000|2022-02-03 13:54:40|13372.83|13252.83|13371.85|13251.85|13373.54|13253.54|13371.85|13251.85|10
1643896490000|2022-02-03 13:54:50|13372.25|13252.25|13375.28|13255.28|13375.28|13255.28|13372.25|13252.25|9
1643896500000|2022-02-03 13:55:00|13375.18|13255.18|13371.82|13251.82|13375.18|13255.18|13371.82|13251.82|10
1643896510000|2022-02-03 13:55:10|13371.71|13251.71|13370.76|13250.76|13372.09|13252.09|13370.27|13250.27|10
1643896520000|2022-02-03 13:55:20|13370.64|13250.64|13371.21|13251.21|13371.29|13251.29|13370.31|13250.31|8
1643896530000|2022-02-03 13:55:30|13371.61|13251.61|13372.63|13252.63|13372.65|13252.65|13371.6|13251.6|10
1643896540000|2022-02-03 13:55:40|13373.02|13253.02|13373.27|13253.27|13373.27|13253.27|13372.98|13252.98|10
1643896550000|2022-02-03 13:55:50|13373.53|13253.53|13376.56|13256.56|13376.56|13256.56|13373.53|13253.53|10
1643896560000|2022-02-03 13:56:00|13375.87|13255.87|13375.98|13255.98|13376.36|13256.36|13375.52|13255.52|10
1643896570000|2022-02-03 13:56:10|13375.63|13255.63|13376.47|13256.47|13376.47|13256.47|13375.59|13255.59|9
1643896580000|2022-02-03 13:56:20|13376.43|13256.43|13375.59|13255.59|13376.51|13256.51|13375.59|13255.59|10
1643896590000|2022-02-03 13:56:30|13375.63|13255.63|13374.22|13254.22|13375.63|13255.63|13374.22|13254.22|10
1643896600000|2022-02-03 13:56:40|13374.39|13254.39|13371.1|13251.1|13374.39|13254.39|13371.1|13251.1|9
1643896610000|2022-02-03 13:56:50|13370.82|13250.82|13369.41|13249.41|13371.44|13251.44|13369.35|13249.35|10
1643896620000|2022-02-03 13:57:00|13369.3|13249.3|13368.89|13248.89|13369.3|13249.3|13368.55|13248.55|10
1643896630000|2022-02-03 13:57:10|13369.28|13249.28|13375.59|13255.59|13375.61|13255.61|13369.28|13249.28|10
1643896640000|2022-02-03 13:57:20|13375.71|13255.71|13380.75|13260.75|13380.75|13260.75|13375.55|13255.55|10
1643896650000|2022-02-03 13:57:30|13381.46|13261.46|13383.89|13263.89|13383.89|13263.89|13381.26|13261.26|10
1643896660000|2022-02-03 13:57:40|13383.79|13263.79|13383.61|13263.61|13384.51|13264.51|13383.61|13263.61|10
1643896670000|2022-02-03 13:57:50|13383.09|13263.09|13384.6|13264.6|13384.67|13264.67|13383.09|13263.09|10
1643896680000|2022-02-03 13:58:00|13384.48|13264.48|13385.95|13265.95|13385.96|13265.96|13384.48|13264.48|9
1643896690000|2022-02-03 13:58:10|13385.63|13265.63|13391.25|13271.25|13391.25|13271.25|13385.63|13265.63|10
1643896700000|2022-02-03 13:58:20|13391.35|13271.35|13394.68|13274.68|13394.68|13274.68|13391.35|13271.35|10
1643896710000|2022-02-03 13:58:30|13395.47|13275.47|13400.25|13280.25|13400.25|13280.25|13395.47|13275.47|10
1643896720000|2022-02-03 13:58:40|13400.52|13280.52|13405.09|13285.09|13405.09|13285.09|13400.52|13280.52|10
1643896730000|2022-02-03 13:58:50|13406.37|13286.37|13413.96|13293.96|13413.96|13293.96|13406.37|13286.37|10
1643896740000|2022-02-03 13:59:00|13414.35|13294.35|13416.58|13296.58|13416.58|13296.58|13414.3|13294.3|10
1643896750000|2022-02-03 13:59:10|13416.97|13296.97|13417.81|13297.81|13417.81|13297.81|13416.97|13296.97|10
1643896760000|2022-02-03 13:59:20|13417.63|13297.63|13417.91|13297.91|13417.91|13297.91|13416.1|13296.1|10
1643896770000|2022-02-03 13:59:30|13417.48|13297.48|13418.37|13298.37|13418.65|13298.65|13417.35|13297.35|9
1643896780000|2022-02-03 13:59:40|13418.67|13298.67|13420.05|13300.05|13420.43|13300.43|13418.67|13298.67|10
1643896790000|2022-02-03 13:59:50|13419.92|13299.92|13418.58|13298.58|13419.92|13299.92|13418.58|13298.58|10
1643896800000|2022-02-03 14:00:00|13418.9|13298.9|13418.91|13298.91|13418.97|13298.97|13418.29|13298.29|10
1643896810000|2022-02-03 14:00:10|13419.23|13299.23|13436.17|13316.17|13436.17|13316.17|13417.69|13297.69|10
1643896820000|2022-02-03 14:00:20|13436.47|13316.47|13448.32|13328.32|13448.47|13328.47|13436.47|13316.47|10
1643896830000|2022-02-03 14:00:30|13448.33|13328.33|13447.5|13327.5|13448.95|13328.95|13446.67|13326.67|10
1643896840000|2022-02-03 14:00:40|13447.37|13327.37|13451.9|13331.9|13451.9|13331.9|13446.97|13326.97|10
1643896850000|2022-02-03 14:00:50|13451.91|13331.91|13453.78|13333.78|13453.78|13333.78|13451.91|13331.91|10
1643896860000|2022-02-03 14:01:00|13453.8|13333.8|13452.99|13332.99|13455.28|13335.28|13452.99|13332.99|10
1643896870000|2022-02-03 14:01:10|13453.49|13333.49|13449.65|13329.65|13453.49|13333.49|13449.65|13329.65|10
1643896880000|2022-02-03 14:01:20|13448.06|13328.06|13447.17|13327.17|13448.06|13328.06|13446.85|13326.85|10
1643896890000|2022-02-03 14:01:30|13446.81|13326.81|13446.18|13326.18|13446.81|13326.81|13445.01|13325.01|10
1643896900000|2022-02-03 14:01:40|13444.9|13324.9|13443.22|13323.22|13445.38|13325.38|13442.9|13322.9|10
1643896910000|2022-02-03 14:01:50|13442.91|13322.91|13444.27|13324.27|13444.27|13324.27|13442.61|13322.61|10
1643896920000|2022-02-03 14:02:00|13445.43|13325.43|13443.48|13323.48|13446.09|13326.09|13443.38|13323.38|10
1643896930000|2022-02-03 14:02:10|13443.43|13323.43|13449.51|13329.51|13449.51|13329.51|13443.43|13323.43|10
1643896940000|2022-02-03 14:02:20|13450.25|13330.25|13451.57|13331.57|13451.92|13331.92|13450.19|13330.19|10
1643896950000|2022-02-03 14:02:30|13450.96|13330.96|13448.34|13328.34|13450.96|13330.96|13448.34|13328.34|10
1643896960000|2022-02-03 14:02:40|13447.46|13327.46|13445.21|13325.21|13447.46|13327.46|13445|13325|10
1643896970000|2022-02-03 14:02:50|13445.12|13325.12|13443.11|13323.11|13445.4|13325.4|13443.11|13323.11|10
1643896980000|2022-02-03 14:03:00|13443.09|13323.09|13444.53|13324.53|13444.6|13324.6|13443.09|13323.09|9
1643896990000|2022-02-03 14:03:10|13444.62|13324.62|13443.29|13323.29|13444.62|13324.62|13443.09|13323.09|10
1643897000000|2022-02-03 14:03:20|13443.52|13323.52|13442.63|13322.63|13443.52|13323.52|13442.63|13322.63|8
1643897010000|2022-02-03 14:03:30|13442.57|13322.57|13441.59|13321.59|13442.57|13322.57|13441.59|13321.59|10
1643897020000|2022-02-03 14:03:40|13441.45|13321.45|13440.61|13320.61|13441.74|13321.74|13440.61|13320.61|10
1643897030000|2022-02-03 14:03:50|13440.12|13320.12|13435.18|13315.18|13440.12|13320.12|13435.18|13315.18|9
1643897040000|2022-02-03 14:04:00|13434.9|13314.9|13433.72|13313.72|13435.27|13315.27|13433.52|13313.52|9
1643897050000|2022-02-03 14:04:10|13431.9|13311.9|13431.62|13311.62|13432.41|13312.41|13431.54|13311.54|10
1643897060000|2022-02-03 14:04:20|13431.6|13311.6|13429.11|13309.11|13431.6|13311.6|13429.11|13309.11|10
1643897070000|2022-02-03 14:04:30|13428.97|13308.97|13421.35|13301.35|13428.97|13308.97|13421.35|13301.35|10
1643897080000|2022-02-03 14:04:40|13418.36|13298.36|13413.52|13293.52|13418.36|13298.36|13413.52|13293.52|10
1643897090000|2022-02-03 14:04:50|13411.56|13291.56|13408.07|13288.07|13411.56|13291.56|13407.6|13287.6|10
1643897100000|2022-02-03 14:05:00|13408.04|13288.04|13408.13|13288.13|13408.71|13288.71|13408|13288|10
1643897110000|2022-02-03 14:05:10|13408.67|13288.67|13408.75|13288.75|13408.91|13288.91|13408.58|13288.58|10
1643897120000|2022-02-03 14:05:20|13408.2|13288.2|13406.25|13286.25|13408.2|13288.2|13406.25|13286.25|10
1643897130000|2022-02-03 14:05:30|13406.99|13286.99|13405.65|13285.65|13407.08|13287.08|13405.5|13285.5|10
1643897140000|2022-02-03 14:05:40|13405.09|13285.09|13403.23|13283.23|13405.09|13285.09|13402.67|13282.67|10
1643897150000|2022-02-03 14:05:50|13402.97|13282.97|13402.22|13282.22|13403.29|13283.29|13402.17|13282.17|10
1643897160000|2022-02-03 14:06:00|13402.17|13282.17|13402.16|13282.16|13402.8|13282.8|13401.91|13281.91|9
1643897170000|2022-02-03 14:06:10|13401.89|13281.89|13396.93|13276.93|13402.14|13282.14|13396.93|13276.93|10
1643897180000|2022-02-03 14:06:20|13396.83|13276.83|13395.55|13275.55|13396.83|13276.83|13395.41|13275.41|10
1643897190000|2022-02-03 14:06:30|13395.83|13275.83|13394.32|13274.32|13395.85|13275.85|13393.83|13273.83|10
1643897200000|2022-02-03 14:06:40|13393.98|13273.98|13394.44|13274.44|13394.76|13274.76|13393.88|13273.88|10
1643897210000|2022-02-03 14:06:50|13394.39|13274.39|13403.25|13283.25|13403.25|13283.25|13394.39|13274.39|10
1643897220000|2022-02-03 14:07:00|13404.3|13284.3|13409.55|13289.55|13409.55|13289.55|13404.07|13284.07|9
1643897230000|2022-02-03 14:07:10|13409.98|13289.98|13412.33|13292.33|13413.22|13293.22|13409.71|13289.71|9
1643897240000|2022-02-03 14:07:20|13412.96|13292.96|13413.56|13293.56|13414.6|13294.6|13412.85|13292.85|10
1643897250000|2022-02-03 14:07:30|13413.98|13293.98|13415.06|13295.06|13415.06|13295.06|13413.98|13293.98|10
1643897260000|2022-02-03 14:07:40|13415.4|13295.4|13416.99|13296.99|13416.99|13296.99|13414.71|13294.71|10
1643897270000|2022-02-03 14:07:50|13417.15|13297.15|13418.34|13298.34|13418.41|13298.41|13416.89|13296.89|10
1643897280000|2022-02-03 14:08:00|13418.78|13298.78|13420.83|13300.83|13420.86|13300.86|13418.34|13298.34|9
1643897290000|2022-02-03 14:08:10|13420.81|13300.81|13423.73|13303.73|13423.73|13303.73|13420.81|13300.81|9
1643897300000|2022-02-03 14:08:20|13423.38|13303.38|13424.86|13304.86|13424.86|13304.86|13423.22|13303.22|10
1643897310000|2022-02-03 14:08:30|13424.51|13304.51|13425.37|13305.37|13425.77|13305.77|13424.43|13304.43|10
1643897320000|2022-02-03 14:08:40|13426.03|13306.03|13426.83|13306.83|13427.09|13307.09|13426.03|13306.03|10
1643897330000|2022-02-03 14:08:50|13426.84|13306.84|13427.4|13307.4|13427.4|13307.4|13426.03|13306.03|10
1643897340000|2022-02-03 14:09:00|13427.63|13307.63|13434.35|13314.35|13434.35|13314.35|13427.63|13307.63|10
1643897350000|2022-02-03 14:09:10|13434.24|13314.24|13438.02|13318.02|13438.02|13318.02|13434.24|13314.24|10
1643897360000|2022-02-03 14:09:20|13438.04|13318.04|13439.65|13319.65|13439.65|13319.65|13437.98|13317.98|9
1643897370000|2022-02-03 14:09:30|13439.47|13319.47|13440.33|13320.33|13440.64|13320.64|13439.1|13319.1|10
1643897380000|2022-02-03 14:09:40|13440.14|13320.14|13440.73|13320.73|13441.53|13321.53|13439.97|13319.97|10
1643897390000|2022-02-03 14:09:50|13440.71|13320.71|13437.06|13317.06|13440.83|13320.83|13437.06|13317.06|10
1643897400000|2022-02-03 14:10:00|13436.88|13316.88|13436.16|13316.16|13437.18|13317.18|13436.16|13316.16|10
1643897410000|2022-02-03 14:10:10|13436.18|13316.18|13434.49|13314.49|13436.35|13316.35|13434.49|13314.49|10
1643897420000|2022-02-03 14:10:20|13434.43|13314.43|13430.25|13310.25|13434.43|13314.43|13429.57|13309.57|10
1643897430000|2022-02-03 14:10:30|13430.48|13310.48|13431.21|13311.21|13431.22|13311.22|13430.27|13310.27|9
1643897440000|2022-02-03 14:10:40|13431.72|13311.72|13432.22|13312.22|13432.44|13312.44|13431.55|13311.55|9
1643897450000|2022-02-03 14:10:50|13432.21|13312.21|13431.77|13311.77|13432.22|13312.22|13431.6|13311.6|9
1643897460000|2022-02-03 14:11:00|13431.92|13311.92|13429.22|13309.22|13431.92|13311.92|13429.22|13309.22|10
1643897470000|2022-02-03 14:11:10|13429.11|13309.11|13426.98|13306.98|13429.11|13309.11|13426.59|13306.59|10
1643897480000|2022-02-03 14:11:20|13426.91|13306.91|13430.08|13310.08|13430.08|13310.08|13426.91|13306.91|10
1643897490000|2022-02-03 14:11:30|13430.49|13310.49|13433.13|13313.13|13433.55|13313.55|13430.49|13310.49|9
1643897500000|2022-02-03 14:11:40|13433.21|13313.21|13436.1|13316.1|13436.1|13316.1|13433.21|13313.21|10
1643897510000|2022-02-03 14:11:50|13436.36|13316.36|13441.01|13321.01|13441.01|13321.01|13436.36|13316.36|10
1643897520000|2022-02-03 14:12:00|13441.53|13321.53|13445.97|13325.97|13445.97|13325.97|13441.53|13321.53|10
1643897530000|2022-02-03 14:12:10|13446.35|13326.35|13448.01|13328.01|13448.01|13328.01|13445.5|13325.5|10
1643897540000|2022-02-03 14:12:20|13447.99|13327.99|13446.66|13326.66|13449.19|13329.19|13446.58|13326.58|10
1643897550000|2022-02-03 14:12:30|13446.46|13326.46|13445.02|13325.02|13446.46|13326.46|13444.72|13324.72|10
1643897560000|2022-02-03 14:12:40|13444.84|13324.84|13443.67|13323.67|13444.94|13324.94|13443.67|13323.67|10
1643897570000|2022-02-03 14:12:50|13443.61|13323.61|13442.83|13322.83|13443.61|13323.61|13442.83|13322.83|10
1643897580000|2022-02-03 14:13:00|13443.02|13323.02|13442.92|13322.92|13443.5|13323.5|13442.92|13322.92|9
1643897590000|2022-02-03 14:13:10|13442.73|13322.73|13443.22|13323.22|13443.22|13323.22|13442.25|13322.25|10
1643897600000|2022-02-03 14:13:20|13443.15|13323.15|13442.57|13322.57|13443.3|13323.3|13442.38|13322.38|10
1643897610000|2022-02-03 14:13:30|13442.61|13322.61|13440.65|13320.65|13442.61|13322.61|13440.65|13320.65|10
1643897620000|2022-02-03 14:13:40|13440.77|13320.77|13439.26|13319.26|13440.77|13320.77|13438.93|13318.93|10
1643897630000|2022-02-03 14:13:50|13439.24|13319.24|13437.07|13317.07|13439.24|13319.24|13437.06|13317.06|10
1643897640000|2022-02-03 14:14:00|13437.27|13317.27|13437.34|13317.34|13438.2|13318.2|13437.25|13317.25|9
1643897650000|2022-02-03 14:14:10|13437.79|13317.79|13439.57|13319.57|13439.57|13319.57|13437.75|13317.75|10
1643897660000|2022-02-03 14:14:20|13440.47|13320.47|13440.62|13320.62|13440.83|13320.83|13440.43|13320.43|9
1643897670000|2022-02-03 14:14:30|13441.34|13321.34|13438.62|13318.62|13441.34|13321.34|13438.1|13318.1|8
1643897680000|2022-02-03 14:14:40|13438.03|13318.03|13437.32|13317.32|13438.06|13318.06|13437.3|13317.3|10
1643897690000|2022-02-03 14:14:50|13437.95|13317.95|13437.24|13317.24|13437.95|13317.95|13436.9|13316.9|10
1643897700000|2022-02-03 14:15:00|13437.36|13317.36|13439.28|13319.28|13439.28|13319.28|13437.15|13317.15|10
1643897710000|2022-02-03 14:15:10|13439.41|13319.41|13432.7|13312.7|13439.92|13319.92|13432.7|13312.7|10
1643897720000|2022-02-03 14:15:20|13430.98|13310.98|13425.23|13305.23|13430.98|13310.98|13425.23|13305.23|10
1643897730000|2022-02-03 14:15:30|13424.93|13304.93|13423.18|13303.18|13424.99|13304.99|13423.18|13303.18|10
1643897740000|2022-02-03 14:15:40|13423.01|13303.01|13420.29|13300.29|13423.09|13303.09|13420.29|13300.29|10
1643897750000|2022-02-03 14:15:50|13420.03|13300.03|13419.47|13299.47|13420.04|13300.04|13419.47|13299.47|9
1643897760000|2022-02-03 14:16:00|13420.1|13300.1|13419.91|13299.91|13420.1|13300.1|13419.52|13299.52|10
1643897770000|2022-02-03 14:16:10|13420.13|13300.13|13421.88|13301.88|13421.88|13301.88|13419.09|13299.09|10
1643897780000|2022-02-03 14:16:20|13423.23|13303.23|13423.68|13303.68|13424.73|13304.73|13423.23|13303.23|10
1643897790000|2022-02-03 14:16:30|13423.67|13303.67|13433.5|13313.5|13433.5|13313.5|13423.67|13303.67|10
1643897800000|2022-02-03 14:16:40|13434.84|13314.84|13438.74|13318.74|13438.9|13318.9|13434.84|13314.84|10
1643897810000|2022-02-03 14:16:50|13438.64|13318.64|13440.09|13320.09|13440.09|13320.09|13438.44|13318.44|10
1643897820000|2022-02-03 14:17:00|13440.05|13320.05|13442.02|13322.02|13442.15|13322.15|13440.05|13320.05|10
1643897830000|2022-02-03 14:17:10|13443.16|13323.16|13443|13323|13443.99|13323.99|13442.72|13322.72|9
1643897840000|2022-02-03 14:17:20|13442.96|13322.96|13441.16|13321.16|13442.96|13322.96|13441.16|13321.16|8
1643897850000|2022-02-03 14:17:30|13441.43|13321.43|13441.66|13321.66|13441.86|13321.86|13441.43|13321.43|8
1643897860000|2022-02-03 14:17:40|13441.46|13321.46|13441.56|13321.56|13441.82|13321.82|13441.35|13321.35|10
1643897870000|2022-02-03 14:17:50|13441.93|13321.93|13444.31|13324.31|13444.31|13324.31|13441.51|13321.51|8
1643897880000|2022-02-03 14:18:00|13444.06|13324.06|13447.2|13327.2|13447.2|13327.2|13444.06|13324.06|10
1643897890000|2022-02-03 14:18:10|13446.79|13326.79|13445.43|13325.43|13446.88|13326.88|13445.43|13325.43|8
1643897900000|2022-02-03 14:18:20|13445.08|13325.08|13445.63|13325.63|13445.63|13325.63|13444.82|13324.82|10
1643897910000|2022-02-03 14:18:30|13445.58|13325.58|13445.73|13325.73|13445.9|13325.9|13445.24|13325.24|10
1643897920000|2022-02-03 14:18:40|13446|13326|13446.94|13326.94|13446.94|13326.94|13445.77|13325.77|10
1643897930000|2022-02-03 14:18:50|13447.24|13327.24|13450.39|13330.39|13450.4|13330.4|13447.24|13327.24|10
1643897940000|2022-02-03 14:19:00|13449.7|13329.7|13453.81|13333.81|13453.81|13333.81|13449.7|13329.7|10
1643897950000|2022-02-03 14:19:10|13454.18|13334.18|13460.75|13340.75|13460.75|13340.75|13454.18|13334.18|10
1643897960000|2022-02-03 14:19:20|13460.95|13340.95|13463.13|13343.13|13463.13|13343.13|13460.88|13340.88|9
1643897970000|2022-02-03 14:19:30|13463.03|13343.03|13463.28|13343.28|13463.28|13343.28|13462.49|13342.49|9
1643897980000|2022-02-03 14:19:40|13463.38|13343.38|13464.48|13344.48|13464.71|13344.71|13463.38|13343.38|10
1643897990000|2022-02-03 14:19:50|13464.24|13344.24|13463.36|13343.36|13464.48|13344.48|13463.36|13343.36|10
1643898000000|2022-02-03 14:20:00|13463.29|13343.29|13462.9|13342.9|13463.51|13343.51|13462.9|13342.9|10
1643898010000|2022-02-03 14:20:10|13462.87|13342.87|13459.4|13339.4|13462.87|13342.87|13459.4|13339.4|10
1643898020000|2022-02-03 14:20:20|13459.97|13339.97|13457.77|13337.77|13460|13340|13457.77|13337.77|9
1643898030000|2022-02-03 14:20:30|13457.56|13337.56|13455.47|13335.47|13457.56|13337.56|13455.4|13335.4|10
1643898040000|2022-02-03 14:20:40|13455.65|13335.65|13455.01|13335.01|13456.12|13336.12|13455.01|13335.01|10
1643898050000|2022-02-03 14:20:50|13455.23|13335.23|13457.52|13337.52|13457.52|13337.52|13455.23|13335.23|10
1643898060000|2022-02-03 14:21:00|13458.06|13338.06|13460.01|13340.01|13460.01|13340.01|13458.06|13338.06|10
1643898070000|2022-02-03 14:21:10|13459.76|13339.76|13459.82|13339.82|13460.04|13340.04|13459.38|13339.38|10
1643898080000|2022-02-03 14:21:20|13459.53|13339.53|13454.85|13334.85|13459.53|13339.53|13454.85|13334.85|10
1643898090000|2022-02-03 14:21:30|13454.57|13334.57|13451.06|13331.06|13454.57|13334.57|13451.06|13331.06|10
1643898100000|2022-02-03 14:21:40|13451.01|13331.01|13449.32|13329.32|13451.01|13331.01|13449.32|13329.32|9
1643898110000|2022-02-03 14:21:50|13449.76|13329.76|13448.69|13328.69|13449.76|13329.76|13447.58|13327.58|10
1643898120000|2022-02-03 14:22:00|13449.43|13329.43|13450.96|13330.96|13450.96|13330.96|13449.43|13329.43|9
1643898130000|2022-02-03 14:22:10|13450.78|13330.78|13450.7|13330.7|13451|13331|13450.25|13330.25|10
1643898140000|2022-02-03 14:22:20|13450.85|13330.85|13451.76|13331.76|13451.78|13331.78|13450.65|13330.65|10
1643898150000|2022-02-03 14:22:30|13451.62|13331.62|13450.93|13330.93|13451.75|13331.75|13450.6|13330.6|10
1643898160000|2022-02-03 14:22:40|13449.61|13329.61|13449.02|13329.02|13449.99|13329.99|13449.02|13329.02|9
1643898170000|2022-02-03 14:22:50|13448.82|13328.82|13446.77|13326.77|13449.26|13329.26|13445.82|13325.82|10
1643898180000|2022-02-03 14:23:00|13446.38|13326.38|13445.76|13325.76|13446.87|13326.87|13445.76|13325.76|8
1643898190000|2022-02-03 14:23:10|13445.97|13325.97|13443.22|13323.22|13446|13326|13443.22|13323.22|9
1643898200000|2022-02-03 14:23:20|13443.19|13323.19|13443.54|13323.54|13443.86|13323.86|13443.07|13323.07|9
1643898210000|2022-02-03 14:23:30|13442.99|13322.99|13442.23|13322.23|13442.99|13322.99|13441.76|13321.76|8
1643898220000|2022-02-03 14:23:40|13441.98|13321.98|13443.65|13323.65|13443.65|13323.65|13441.98|13321.98|10
1643898230000|2022-02-03 14:23:50|13444.57|13324.57|13445.55|13325.55|13445.55|13325.55|13444.57|13324.57|10
1643898240000|2022-02-03 14:24:00|13445.59|13325.59|13445.61|13325.61|13446.04|13326.04|13445.59|13325.59|9
1643898250000|2022-02-03 14:24:10|13445.67|13325.67|13445.31|13325.31|13445.67|13325.67|13444.94|13324.94|10
1643898260000|2022-02-03 14:24:20|13445.11|13325.11|13445.22|13325.22|13445.22|13325.22|13444.7|13324.7|9
1643898270000|2022-02-03 14:24:30|13444.87|13324.87|13447.28|13327.28|13447.28|13327.28|13444.87|13324.87|10
1643898280000|2022-02-03 14:24:40|13446.71|13326.71|13448.5|13328.5|13448.5|13328.5|13446.63|13326.63|10
1643898290000|2022-02-03 14:24:50|13448.4|13328.4|13446.48|13326.48|13448.4|13328.4|13446.48|13326.48|10
1643898300000|2022-02-03 14:25:00|13446.35|13326.35|13445.48|13325.48|13446.65|13326.65|13445.48|13325.48|9
1643898310000|2022-02-03 14:25:10|13444.53|13324.53|13436.38|13316.38|13444.53|13324.53|13436.38|13316.38|10
1643898320000|2022-02-03 14:25:20|13435.62|13315.62|13433.2|13313.2|13435.62|13315.62|13433.2|13313.2|10
1643898330000|2022-02-03 14:25:30|13433.3|13313.3|13433.11|13313.11|13433.3|13313.3|13432.54|13312.54|10
1643898340000|2022-02-03 14:25:40|13433.67|13313.67|13432.95|13312.95|13434.17|13314.17|13432.95|13312.95|10
1643898350000|2022-02-03 14:25:50|13432.97|13312.97|13433.79|13313.79|13433.79|13313.79|13432.26|13312.26|10
1643898360000|2022-02-03 14:26:00|13433.91|13313.91|13435.71|13315.71|13435.71|13315.71|13433.91|13313.91|10
1643898370000|2022-02-03 14:26:10|13435.96|13315.96|13436.46|13316.46|13437.11|13317.11|13435.96|13315.96|9
1643898380000|2022-02-03 14:26:20|13435.76|13315.76|13432.11|13312.11|13435.85|13315.85|13432.11|13312.11|10
1643898390000|2022-02-03 14:26:30|13431.95|13311.95|13431.82|13311.82|13431.96|13311.96|13431.39|13311.39|9
1643898400000|2022-02-03 14:26:40|13431.58|13311.58|13431.5|13311.5|13431.86|13311.86|13431.46|13311.46|10
1643898410000|2022-02-03 14:26:50|13431.29|13311.29|13428.38|13308.38|13431.29|13311.29|13428.38|13308.38|10
1643898420000|2022-02-03 14:27:00|13428.36|13308.36|13428.78|13308.78|13428.78|13308.78|13427.77|13307.77|10
1643898430000|2022-02-03 14:27:10|13428.72|13308.72|13428.05|13308.05|13429.17|13309.17|13427.99|13307.99|9
1643898440000|2022-02-03 14:27:20|13428.01|13308.01|13427.07|13307.07|13428.01|13308.01|13427.07|13307.07|10
1643898450000|2022-02-03 14:27:30|13426.09|13306.09|13424.29|13304.29|13426.2|13306.2|13424.18|13304.18|9
1643898460000|2022-02-03 14:27:40|13424.23|13304.23|13425.26|13305.26|13425.78|13305.78|13424.23|13304.23|9
1643898470000|2022-02-03 14:27:50|13425.47|13305.47|13424.09|13304.09|13425.47|13305.47|13424.09|13304.09|10
1643898480000|2022-02-03 14:28:00|13424.1|13304.1|13425.28|13305.28|13425.28|13305.28|13423.4|13303.4|10
1643898490000|2022-02-03 14:28:10|13425.73|13305.73|13427.23|13307.23|13427.23|13307.23|13425.07|13305.07|10
1643898500000|2022-02-03 14:28:20|13427.06|13307.06|13429.31|13309.31|13429.31|13309.31|13427.06|13307.06|9
1643898510000|2022-02-03 14:28:30|13429.51|13309.51|13430.37|13310.37|13430.88|13310.88|13429.51|13309.51|10
1643898520000|2022-02-03 14:28:40|13430.64|13310.64|13428.85|13308.85|13430.64|13310.64|13428.85|13308.85|10
1643898530000|2022-02-03 14:28:50|13428.42|13308.42|13426.52|13306.52|13429.23|13309.23|13426.52|13306.52|10
1643898540000|2022-02-03 14:29:00|13426.47|13306.47|13427.87|13307.87|13427.87|13307.87|13426.37|13306.37|9
1643898550000|2022-02-03 14:29:10|13427.9|13307.9|13429.22|13309.22|13429.22|13309.22|13427.88|13307.88|10
1643898560000|2022-02-03 14:29:20|13429.21|13309.21|13429.19|13309.19|13429.48|13309.48|13429.06|13309.06|10
1643898570000|2022-02-03 14:29:30|13428.99|13308.99|13424.7|13304.7|13428.99|13308.99|13424.7|13304.7|9
1643898580000|2022-02-03 14:29:40|13424.77|13304.77|13415.4|13295.4|13424.77|13304.77|13415.4|13295.4|10
1643898590000|2022-02-03 14:29:50|13414.8|13294.8|13408.92|13288.92|13414.8|13294.8|13408.92|13288.92|10
1643898600000|2022-02-03 14:30:00|13408.56|13288.56|13401.68|13281.68|13408.82|13288.82|13401.68|13281.68|10
1643898610000|2022-02-03 14:30:10|13401.35|13281.35|13397.7|13277.7|13401.35|13281.35|13396.9|13276.9|10
1643898620000|2022-02-03 14:30:20|13400.48|13280.48|13396.19|13276.19|13401.49|13281.49|13396.19|13276.19|10
1643898630000|2022-02-03 14:30:30|13396.32|13276.32|13393.23|13273.23|13396.32|13276.32|13392.46|13272.46|10
1643898640000|2022-02-03 14:30:40|13392.51|13272.51|13396.76|13276.76|13399.2|13279.2|13392.51|13272.51|10
1643898650000|2022-02-03 14:30:50|13396.93|13276.93|13417.76|13297.76|13417.76|13297.76|13396.93|13276.93|10
1643898660000|2022-02-03 14:31:00|13419.24|13299.24|13435.62|13315.62|13435.62|13315.62|13419.24|13299.24|10
1643898670000|2022-02-03 14:31:10|13436.75|13316.75|13438.57|13318.57|13440.89|13320.89|13436.75|13316.75|10
1643898680000|2022-02-03 14:31:20|13439.72|13319.72|13439.2|13319.2|13439.72|13319.72|13439.16|13319.16|10
1643898690000|2022-02-03 14:31:30|13438.97|13318.97|13449.94|13329.94|13450.9|13330.9|13438.97|13318.97|10
1643898700000|2022-02-03 14:31:40|13450.36|13330.36|13453.71|13333.71|13453.71|13333.71|13450.36|13330.36|9
1643898710000|2022-02-03 14:31:50|13454.18|13334.18|13456.65|13336.65|13456.65|13336.65|13454.18|13334.18|10
1643898720000|2022-02-03 14:32:00|13457.14|13337.14|13469.94|13349.94|13469.94|13349.94|13457.14|13337.14|10
1643898730000|2022-02-03 14:32:10|13470.29|13350.29|13475.27|13355.27|13475.27|13355.27|13470.29|13350.29|10
1643898740000|2022-02-03 14:32:20|13476.76|13356.76|13483.06|13363.06|13483.42|13363.42|13476.76|13356.76|10
1643898750000|2022-02-03 14:32:30|13482.41|13362.41|13481.53|13361.53|13482.41|13362.41|13481.21|13361.21|10
1643898760000|2022-02-03 14:32:40|13480.88|13360.88|13475.23|13355.23|13480.88|13360.88|13475.23|13355.23|10
1643898770000|2022-02-03 14:32:50|13474.44|13354.44|13469.88|13349.88|13474.44|13354.44|13469.88|13349.88|10
1643898780000|2022-02-03 14:33:00|13469.78|13349.78|13468.72|13348.72|13469.86|13349.86|13468.35|13348.35|10
1643898790000|2022-02-03 14:33:10|13467.95|13347.95|13461.87|13341.87|13467.95|13347.95|13461.87|13341.87|10
1643898800000|2022-02-03 14:33:20|13461.21|13341.21|13459.19|13339.19|13461.21|13341.21|13459.19|13339.19|10
1643898810000|2022-02-03 14:33:30|13458.12|13338.12|13452.9|13332.9|13458.12|13338.12|13452.9|13332.9|10
1643898820000|2022-02-03 14:33:40|13451.84|13331.84|13443.82|13323.82|13451.84|13331.84|13443.82|13323.82|10
1643898830000|2022-02-03 14:33:50|13443.37|13323.37|13437.55|13317.55|13443.41|13323.41|13437.55|13317.55|10
1643898840000|2022-02-03 14:34:00|13437.16|13317.16|13437.99|13317.99|13438.73|13318.73|13437.07|13317.07|10
1643898850000|2022-02-03 14:34:10|13438.11|13318.11|13434.03|13314.03|13438.21|13318.21|13434.03|13314.03|10
1643898860000|2022-02-03 14:34:20|13433.05|13313.05|13429.08|13309.08|13433.6|13313.6|13429.08|13309.08|10
1643898870000|2022-02-03 14:34:30|13428.54|13308.54|13409.92|13289.92|13428.54|13308.54|13409.92|13289.92|10
1643898880000|2022-02-03 14:34:40|13410.1|13290.1|13400.9|13280.9|13410.1|13290.1|13400.9|13280.9|10
1643898890000|2022-02-03 14:34:50|13401.32|13281.32|13399.06|13279.06|13401.32|13281.32|13399.06|13279.06|10
1643898900000|2022-02-03 14:35:00|13398.57|13278.57|13399.23|13279.23|13399.23|13279.23|13397.36|13277.36|10
1643898910000|2022-02-03 14:35:10|13398.44|13278.44|13397.11|13277.11|13398.44|13278.44|13396.5|13276.5|10
1643898920000|2022-02-03 14:35:20|13397.34|13277.34|13397.81|13277.81|13397.81|13277.81|13396.13|13276.13|10
1643898930000|2022-02-03 14:35:30|13398.33|13278.33|13403.67|13283.67|13403.67|13283.67|13398.33|13278.33|10
1643898940000|2022-02-03 14:35:40|13404.53|13284.53|13414.8|13294.8|13414.8|13294.8|13404.53|13284.53|10
1643898950000|2022-02-03 14:35:50|13415.92|13295.92|13435.03|13315.03|13435.03|13315.03|13415.92|13295.92|10
1643898960000|2022-02-03 14:36:00|13435.45|13315.45|13441.61|13321.61|13441.61|13321.61|13434.06|13314.06|10
1643898970000|2022-02-03 14:36:10|13441.86|13321.86|13445.42|13325.42|13445.54|13325.54|13441.86|13321.86|10
1643898980000|2022-02-03 14:36:20|13445.68|13325.68|13453.22|13333.22|13453.22|13333.22|13445.68|13325.68|10
1643898990000|2022-02-03 14:36:30|13454.39|13334.39|13478.93|13358.93|13478.93|13358.93|13454.39|13334.39|10
1643899000000|2022-02-03 14:36:40|13479.65|13359.65|13487.29|13367.29|13487.29|13367.29|13479.65|13359.65|10
1643899010000|2022-02-03 14:36:50|13488.12|13368.12|13489.06|13369.06|13491.59|13371.59|13488.12|13368.12|10
1643899020000|2022-02-03 14:37:00|13487.85|13367.85|13487.13|13367.13|13488.31|13368.31|13486.61|13366.61|10
1643899030000|2022-02-03 14:37:10|13486.32|13366.32|13478.46|13358.46|13486.32|13366.32|13478.46|13358.46|10
1643899040000|2022-02-03 14:37:20|13478.12|13358.12|13481.01|13361.01|13481.01|13361.01|13478.12|13358.12|10
1643899050000|2022-02-03 14:37:30|13480.42|13360.42|13480.87|13360.87|13481.83|13361.83|13480.38|13360.38|9
1643899060000|2022-02-03 14:37:40|13480.67|13360.67|13476.33|13356.33|13480.67|13360.67|13476.22|13356.22|10
1643899070000|2022-02-03 14:37:50|13476.28|13356.28|13477.52|13357.52|13477.52|13357.52|13476.09|13356.09|10
1643899080000|2022-02-03 14:38:00|13476.31|13356.31|13474.79|13354.79|13476.31|13356.31|13472.6|13352.6|10
1643899090000|2022-02-03 14:38:10|13474.97|13354.97|13479.42|13359.42|13479.42|13359.42|13474.97|13354.97|9
1643899100000|2022-02-03 14:38:20|13480.23|13360.23|13486.56|13366.56|13486.56|13366.56|13480.23|13360.23|10
1643899110000|2022-02-03 14:38:30|13488.71|13368.71|13489.35|13369.35|13490.66|13370.66|13488.71|13368.71|10
1643899120000|2022-02-03 14:38:40|13489.49|13369.49|13490.33|13370.33|13490.33|13370.33|13489.1|13369.1|10
1643899130000|2022-02-03 14:38:50|13490|13370|13491.21|13371.21|13491.58|13371.58|13490|13370|10
1643899140000|2022-02-03 14:39:00|13490.96|13370.96|13492.3|13372.3|13492.3|13372.3|13490.96|13370.96|9
1643899150000|2022-02-03 14:39:10|13491.36|13371.36|13496.92|13376.92|13496.92|13376.92|13491.36|13371.36|9
1643899160000|2022-02-03 14:39:20|13497.12|13377.12|13497.01|13377.01|13498.67|13378.67|13497.01|13377.01|10
1643899170000|2022-02-03 14:39:30|13496.2|13376.2|13494.86|13374.86|13496.2|13376.2|13494.59|13374.59|10
1643899180000|2022-02-03 14:39:40|13494.51|13374.51|13493.83|13373.83|13495.11|13375.11|13493.83|13373.83|10
1643899190000|2022-02-03 14:39:50|13493.15|13373.15|13494.69|13374.69|13494.69|13374.69|13492.68|13372.68|10
1643899200000|2022-02-03 14:40:00|13494.78|13374.78|13492.44|13372.44|13494.78|13374.78|13492.09|13372.09|10
1643899210000|2022-02-03 14:40:10|13492.61|13372.61|13494|13374|13494|13374|13492.43|13372.43|10
1643899220000|2022-02-03 14:40:20|13493.53|13373.53|13492.36|13372.36|13494.05|13374.05|13492.36|13372.36|10
1643899230000|2022-02-03 14:40:30|13492.01|13372.01|13491.96|13371.96|13492.35|13372.35|13491.4|13371.4|10
1643899240000|2022-02-03 14:40:40|13492.08|13372.08|13489.92|13369.92|13492.08|13372.08|13489.52|13369.52|10
1643899250000|2022-02-03 14:40:50|13489.81|13369.81|13491.31|13371.31|13491.31|13371.31|13488.64|13368.64|10
1643899260000|2022-02-03 14:41:00|13491.82|13371.82|13490.55|13370.55|13492.24|13372.24|13490.39|13370.39|10
1643899270000|2022-02-03 14:41:10|13490.07|13370.07|13488.43|13368.43|13490.48|13370.48|13488.43|13368.43|10
1643899280000|2022-02-03 14:41:20|13487.41|13367.41|13486.26|13366.26|13487.41|13367.41|13485.8|13365.8|10
1643899290000|2022-02-03 14:41:30|13485.35|13365.35|13475.81|13355.81|13485.35|13365.35|13475.81|13355.81|10
1643899300000|2022-02-03 14:41:40|13475.56|13355.56|13472.46|13352.46|13475.56|13355.56|13470.93|13350.93|10
1643899310000|2022-02-03 14:41:50|13472.88|13352.88|13474.37|13354.37|13474.89|13354.89|13472.88|13352.88|10
1643899320000|2022-02-03 14:42:00|13473.54|13353.54|13471.6|13351.6|13473.54|13353.54|13469.85|13349.85|9
1643899330000|2022-02-03 14:42:10|13471.65|13351.65|13474.77|13354.77|13475.53|13355.53|13471.65|13351.65|10
1643899340000|2022-02-03 14:42:20|13475.15|13355.15|13475.34|13355.34|13476.06|13356.06|13475.13|13355.13|9
1643899350000|2022-02-03 14:42:30|13475.36|13355.36|13476.23|13356.23|13476.66|13356.66|13474.81|13354.81|10
1643899360000|2022-02-03 14:42:40|13475.31|13355.31|13473.29|13353.29|13475.31|13355.31|13473.03|13353.03|9
1643899370000|2022-02-03 14:42:50|13473.6|13353.6|13472.46|13352.46|13473.85|13353.85|13472.2|13352.2|10
1643899380000|2022-02-03 14:43:00|13471.4|13351.4|13474.85|13354.85|13475.42|13355.42|13471.31|13351.31|10
1643899390000|2022-02-03 14:43:10|13475.53|13355.53|13479.7|13359.7|13479.7|13359.7|13475.53|13355.53|10
1643899400000|2022-02-03 14:43:20|13479.96|13359.96|13481.99|13361.99|13481.99|13361.99|13479.96|13359.96|10
1643899410000|2022-02-03 14:43:30|13482.86|13362.86|13486.09|13366.09|13486.09|13366.09|13482.86|13362.86|10
1643899420000|2022-02-03 14:43:40|13486.29|13366.29|13487.96|13367.96|13487.96|13367.96|13485.45|13365.45|9
1643899430000|2022-02-03 14:43:50|13487.91|13367.91|13487.51|13367.51|13487.91|13367.91|13486.62|13366.62|10
1643899440000|2022-02-03 14:44:00|13487.8|13367.8|13487.37|13367.37|13487.94|13367.94|13487.37|13367.37|10
1643899450000|2022-02-03 14:44:10|13486.87|13366.87|13484.71|13364.71|13486.87|13366.87|13484.71|13364.71|10
1643899460000|2022-02-03 14:44:20|13485.25|13365.25|13485.74|13365.74|13485.97|13365.97|13484.98|13364.98|10
1643899470000|2022-02-03 14:44:30|13485.28|13365.28|13482.64|13362.64|13485.28|13365.28|13482.64|13362.64|10
1643899480000|2022-02-03 14:44:40|13481.92|13361.92|13474.29|13354.29|13481.92|13361.92|13474.29|13354.29|10
1643899490000|2022-02-03 14:44:50|13472.54|13352.54|13470.81|13350.81|13472.8|13352.8|13470.22|13350.22|9
1643899500000|2022-02-03 14:45:00|13470.71|13350.71|13469.75|13349.75|13470.71|13350.71|13469.75|13349.75|10
1643899510000|2022-02-03 14:45:10|13470.59|13350.59|13471.35|13351.35|13471.39|13351.39|13470.59|13350.59|9
1643899520000|2022-02-03 14:45:20|13470.87|13350.87|13468.61|13348.61|13470.87|13350.87|13468.56|13348.56|10
1643899530000|2022-02-03 14:45:30|13468.37|13348.37|13460.01|13340.01|13468.71|13348.71|13460.01|13340.01|10
1643899540000|2022-02-03 14:45:40|13459.23|13339.23|13451.87|13331.87|13459.23|13339.23|13451.87|13331.87|10
1643899550000|2022-02-03 14:45:50|13451.45|13331.45|13450.64|13330.64|13451.45|13331.45|13449.25|13329.25|10
1643899560000|2022-02-03 14:46:00|13451.22|13331.22|13454.99|13334.99|13454.99|13334.99|13451.22|13331.22|10
1643899570000|2022-02-03 14:46:10|13454.93|13334.93|13455.4|13335.4|13455.44|13335.44|13454.87|13334.87|9
1643899580000|2022-02-03 14:46:20|13455.48|13335.48|13456.7|13336.7|13456.7|13336.7|13454.67|13334.67|10
1643899590000|2022-02-03 14:46:30|13456.85|13336.85|13462.76|13342.76|13462.76|13342.76|13456.85|13336.85|10
1643899600000|2022-02-03 14:46:40|13463.35|13343.35|13465.76|13345.76|13466.53|13346.53|13463.35|13343.35|10
1643899610000|2022-02-03 14:46:50|13465.27|13345.27|13464.69|13344.69|13465.27|13345.27|13463.77|13343.77|10
1643899620000|2022-02-03 14:47:00|13465.6|13345.6|13465.72|13345.72|13466.57|13346.57|13465.6|13345.6|9
1643899630000|2022-02-03 14:47:10|13464.49|13344.49|13460.14|13340.14|13464.49|13344.49|13460.14|13340.14|9
1643899640000|2022-02-03 14:47:20|13459.39|13339.39|13455.83|13335.83|13459.39|13339.39|13455.5|13335.5|10
1643899650000|2022-02-03 14:47:30|13455.78|13335.78|13453.84|13333.84|13455.78|13335.78|13453.84|13333.84|9
1643899660000|2022-02-03 14:47:40|13453.53|13333.53|13451.88|13331.88|13453.78|13333.78|13451.88|13331.88|10
1643899670000|2022-02-03 14:47:50|13451.52|13331.52|13450.75|13330.75|13451.52|13331.52|13450.13|13330.13|10
1643899680000|2022-02-03 14:48:00|13451.04|13331.04|13449.4|13329.4|13451.41|13331.41|13449.28|13329.28|10
1643899690000|2022-02-03 14:48:10|13449.24|13329.24|13450.73|13330.73|13450.73|13330.73|13449.24|13329.24|9
1643899700000|2022-02-03 14:48:20|13450.37|13330.37|13449.66|13329.66|13450.37|13330.37|13449.66|13329.66|10
1643899710000|2022-02-03 14:48:30|13449.63|13329.63|13449.91|13329.91|13449.98|13329.98|13449.62|13329.62|10
1643899720000|2022-02-03 14:48:40|13450.17|13330.17|13447.06|13327.06|13450.17|13330.17|13447.03|13327.03|9
1643899730000|2022-02-03 14:48:50|13445.99|13325.99|13440|13320|13445.99|13325.99|13440|13320|10
1643899740000|2022-02-03 14:49:00|13439.53|13319.53|13434.1|13314.1|13439.53|13319.53|13434.1|13314.1|10
1643899750000|2022-02-03 14:49:10|13432.43|13312.43|13429.83|13309.83|13432.43|13312.43|13429.83|13309.83|10
1643899760000|2022-02-03 14:49:20|13430|13310|13430.6|13310.6|13431.29|13311.29|13430|13310|9
1643899770000|2022-02-03 14:49:30|13430.84|13310.84|13433.37|13313.37|13433.37|13313.37|13430.74|13310.74|10
1643899780000|2022-02-03 14:49:40|13433.2|13313.2|13432.51|13312.51|13433.2|13313.2|13431.37|13311.37|10
1643899790000|2022-02-03 14:49:50|13432.4|13312.4|13429.84|13309.84|13432.4|13312.4|13429.84|13309.84|10
1643899800000|2022-02-03 14:50:00|13430|13310|13424.82|13304.82|13430|13310|13424.82|13304.82|10
1643899810000|2022-02-03 14:50:10|13423.99|13303.99|13419.85|13299.85|13424.84|13304.84|13419.78|13299.78|10
1643899820000|2022-02-03 14:50:20|13419.89|13299.89|13418.82|13298.82|13419.89|13299.89|13418.82|13298.82|10
1643899830000|2022-02-03 14:50:30|13419.08|13299.08|13421.3|13301.3|13421.3|13301.3|13418.9|13298.9|9
1643899840000|2022-02-03 14:50:40|13422.29|13302.29|13425.12|13305.12|13425.27|13305.27|13422.29|13302.29|10
1643899850000|2022-02-03 14:50:50|13424.68|13304.68|13427.37|13307.37|13427.37|13307.37|13424.68|13304.68|10
1643899860000|2022-02-03 14:51:00|13427.51|13307.51|13428.78|13308.78|13428.79|13308.79|13426.84|13306.84|9
1643899870000|2022-02-03 14:51:10|13429|13309|13436.72|13316.72|13437.19|13317.19|13429|13309|10
1643899880000|2022-02-03 14:51:20|13438.15|13318.15|13441.91|13321.91|13441.91|13321.91|13438.15|13318.15|10
1643899890000|2022-02-03 14:51:30|13442.1|13322.1|13440.38|13320.38|13442.1|13322.1|13440.03|13320.03|10
1643899900000|2022-02-03 14:51:40|13440.33|13320.33|13442.61|13322.61|13442.61|13322.61|13440.33|13320.33|9
1643899910000|2022-02-03 14:51:50|13442.58|13322.58|13442.41|13322.41|13442.91|13322.91|13442.3|13322.3|10
1643899920000|2022-02-03 14:52:00|13441.35|13321.35|13440.35|13320.35|13441.4|13321.4|13439.9|13319.9|10
1643899930000|2022-02-03 14:52:10|13439.9|13319.9|13438.01|13318.01|13439.9|13319.9|13438.01|13318.01|9
1643899940000|2022-02-03 14:52:20|13438.09|13318.09|13438.92|13318.92|13438.92|13318.92|13438.03|13318.03|10
1643899950000|2022-02-03 14:52:30|13439.15|13319.15|13441.1|13321.1|13441.1|13321.1|13439.15|13319.15|9
1643899960000|2022-02-03 14:52:40|13441|13321|13441.13|13321.13|13443.04|13323.04|13441|13321|10
1643899970000|2022-02-03 14:52:50|13441.35|13321.35|13438.74|13318.74|13441.35|13321.35|13438.71|13318.71|10
1643899980000|2022-02-03 14:53:00|13438.34|13318.34|13436.7|13316.7|13438.34|13318.34|13436.33|13316.33|10
1643899990000|2022-02-03 14:53:10|13435.97|13315.97|13432.4|13312.4|13435.97|13315.97|13432.4|13312.4|10
1643900000000|2022-02-03 14:53:20|13431.42|13311.42|13430.66|13310.66|13431.42|13311.42|13430.52|13310.52|10
1643900010000|2022-02-03 14:53:30|13430.19|13310.19|13429.87|13309.87|13430.72|13310.72|13429.8|13309.8|9
1643900020000|2022-02-03 14:53:40|13430.05|13310.05|13429.97|13309.97|13430.19|13310.19|13429.1|13309.1|10
1643900030000|2022-02-03 14:53:50|13430.09|13310.09|13429.56|13309.56|13430.37|13310.37|13429.44|13309.44|10
1643900040000|2022-02-03 14:54:00|13428.83|13308.83|13427|13307|13428.83|13308.83|13427|13307|9
1643900050000|2022-02-03 14:54:10|13427.14|13307.14|13426.76|13306.76|13427.27|13307.27|13425.91|13305.91|10
1643900060000|2022-02-03 14:54:20|13426.73|13306.73|13424.69|13304.69|13427.45|13307.45|13424.65|13304.65|10
1643900070000|2022-02-03 14:54:30|13424.2|13304.2|13416.66|13296.66|13424.2|13304.2|13416.66|13296.66|10
1643900080000|2022-02-03 14:54:40|13414.96|13294.96|13413.26|13293.26|13415.1|13295.1|13413.26|13293.26|9
1643900090000|2022-02-03 14:54:50|13413.43|13293.43|13412.67|13292.67|13413.43|13293.43|13411.52|13291.52|10
1643900100000|2022-02-03 14:55:00|13413.65|13293.65|13414.67|13294.67|13415.17|13295.17|13413.46|13293.46|10
1643900110000|2022-02-03 14:55:10|13414.93|13294.93|13415.65|13295.65|13416.28|13296.28|13414.85|13294.85|10
1643900120000|2022-02-03 14:55:20|13415.59|13295.59|13416.24|13296.24|13416.42|13296.42|13415.58|13295.58|10
1643900130000|2022-02-03 14:55:30|13416.34|13296.34|13414.79|13294.79|13417.34|13297.34|13414.79|13294.79|10
1643900140000|2022-02-03 14:55:40|13414.29|13294.29|13410.62|13290.62|13414.29|13294.29|13410.62|13290.62|10
1643900150000|2022-02-03 14:55:50|13409.88|13289.88|13415.27|13295.27|13415.27|13295.27|13409.86|13289.86|10
1643900160000|2022-02-03 14:56:00|13416.44|13296.44|13428.84|13308.84|13429.16|13309.16|13416.44|13296.44|10
1643900170000|2022-02-03 14:56:10|13428.98|13308.98|13439.05|13319.05|13439.05|13319.05|13428.98|13308.98|9
1643900180000|2022-02-03 14:56:20|13439.12|13319.12|13437.25|13317.25|13439.5|13319.5|13437.01|13317.01|10
1643900190000|2022-02-03 14:56:30|13437.66|13317.66|13435.84|13315.84|13437.66|13317.66|13434.8|13314.8|10
1643900200000|2022-02-03 14:56:40|13435.9|13315.9|13433.24|13313.24|13436|13316|13433.24|13313.24|9
1643900210000|2022-02-03 14:56:50|13432.88|13312.88|13432.91|13312.91|13433.21|13313.21|13432.32|13312.32|10
1643900220000|2022-02-03 14:57:00|13433.23|13313.23|13434.01|13314.01|13434.16|13314.16|13432.96|13312.96|10
1643900230000|2022-02-03 14:57:10|13433.27|13313.27|13433.19|13313.19|13434.22|13314.22|13433.19|13313.19|9
1643900240000|2022-02-03 14:57:20|13432.97|13312.97|13432.01|13312.01|13432.97|13312.97|13431.74|13311.74|10
1643900250000|2022-02-03 14:57:30|13432.78|13312.78|13429.78|13309.78|13432.78|13312.78|13429.61|13309.61|10
1643900260000|2022-02-03 14:57:40|13428.51|13308.51|13428.51|13308.51|13428.9|13308.9|13428.19|13308.19|10
1643900270000|2022-02-03 14:57:50|13428.4|13308.4|13429.84|13309.84|13429.84|13309.84|13428.4|13308.4|10
1643900280000|2022-02-03 14:58:00|13430.04|13310.04|13431.1|13311.1|13431.23|13311.23|13430|13310|10
1643900290000|2022-02-03 14:58:10|13431.06|13311.06|13430.86|13310.86|13431.72|13311.72|13430.79|13310.79|10
1643900300000|2022-02-03 14:58:20|13431.17|13311.17|13431.73|13311.73|13431.92|13311.92|13431.02|13311.02|10
1643900310000|2022-02-03 14:58:30|13431.96|13311.96|13432.59|13312.59|13432.88|13312.88|13431.96|13311.96|10
1643900320000|2022-02-03 14:58:40|13432.54|13312.54|13430.4|13310.4|13432.56|13312.56|13430.4|13310.4|10
1643900330000|2022-02-03 14:58:50|13430.38|13310.38|13427.12|13307.12|13430.38|13310.38|13426.92|13306.92|10
1643900340000|2022-02-03 14:59:00|13427.05|13307.05|13427.46|13307.46|13427.56|13307.56|13427.05|13307.05|10
1643900350000|2022-02-03 14:59:10|13427.81|13307.81|13428.36|13308.36|13428.36|13308.36|13427.39|13307.39|10
1643900360000|2022-02-03 14:59:20|13427.64|13307.64|13427.97|13307.97|13428.73|13308.73|13427.64|13307.64|10
1643900370000|2022-02-03 14:59:30|13427.88|13307.88|13428.35|13308.35|13428.58|13308.58|13427.81|13307.81|10
1643900380000|2022-02-03 14:59:40|13428.73|13308.73|13428.47|13308.47|13428.73|13308.73|13428.27|13308.27|10
1643900390000|2022-02-03 14:59:50|13428.71|13308.71|13427.81|13307.81|13428.87|13308.87|13427.78|13307.78|10
1643900400000|2022-02-03 15:00:00|13426.6|13306.6|13423.24|13303.24|13426.6|13306.6|13423.24|13303.24|10
1643900410000|2022-02-03 15:00:10|13422.61|13302.61|13421.28|13301.28|13422.83|13302.83|13421.28|13301.28|10
1643900420000|2022-02-03 15:00:20|13421.26|13301.26|13416.54|13296.54|13421.26|13301.26|13416.13|13296.13|10
1643900430000|2022-02-03 15:00:30|13416.08|13296.08|13414.66|13294.66|13416.66|13296.66|13414.66|13294.66|10
1643900440000|2022-02-03 15:00:40|13413.85|13293.85|13414.8|13294.8|13414.8|13294.8|13413.25|13293.25|10
1643900450000|2022-02-03 15:00:50|13414.79|13294.79|13417.86|13297.86|13417.86|13297.86|13414.79|13294.79|9
1643900460000|2022-02-03 15:01:00|13418.18|13298.18|13418.87|13298.87|13419.37|13299.37|13418.18|13298.18|10
1643900470000|2022-02-03 15:01:10|13418.41|13298.41|13418.04|13298.04|13418.54|13298.54|13417.36|13297.36|10
1643900480000|2022-02-03 15:01:20|13417.25|13297.25|13417.37|13297.37|13417.9|13297.9|13416.98|13296.98|10
1643900490000|2022-02-03 15:01:30|13417.67|13297.67|13417.42|13297.42|13417.67|13297.67|13416.29|13296.29|10
1643900500000|2022-02-03 15:01:40|13417.75|13297.75|13419.32|13299.32|13420.24|13300.24|13417.75|13297.75|10
1643900510000|2022-02-03 15:01:50|13419.13|13299.13|13419.34|13299.34|13419.71|13299.71|13418.57|13298.57|10
1643900520000|2022-02-03 15:02:00|13419.11|13299.11|13422.19|13302.19|13422.19|13302.19|13419.07|13299.07|10
1643900530000|2022-02-03 15:02:10|13423.19|13303.19|13431.56|13311.56|13431.56|13311.56|13423.19|13303.19|10
1643900540000|2022-02-03 15:02:20|13431.58|13311.58|13443.39|13323.39|13443.46|13323.46|13431.58|13311.58|10
1643900550000|2022-02-03 15:02:30|13442.71|13322.71|13455.17|13335.17|13455.53|13335.53|13442.71|13322.71|10
1643900560000|2022-02-03 15:02:40|13454.87|13334.87|13454.96|13334.96|13456.48|13336.48|13454.41|13334.41|10
1643900570000|2022-02-03 15:02:50|13454.55|13334.55|13452.46|13332.46|13455.05|13335.05|13452.46|13332.46|10
1643900580000|2022-02-03 15:03:00|13452.72|13332.72|13450.04|13330.04|13452.72|13332.72|13449.09|13329.09|10
1643900590000|2022-02-03 15:03:10|13450.62|13330.62|13445.7|13325.7|13450.62|13330.62|13445.7|13325.7|10
1643900600000|2022-02-03 15:03:20|13445.4|13325.4|13442.61|13322.61|13445.4|13325.4|13442.61|13322.61|10
1643900610000|2022-02-03 15:03:30|13442.31|13322.31|13441.49|13321.49|13442.63|13322.63|13440.36|13320.36|10
1643900620000|2022-02-03 15:03:40|13440.87|13320.87|13438.98|13318.98|13441.12|13321.12|13438.98|13318.98|10
1643900630000|2022-02-03 15:03:50|13438.1|13318.1|13433.98|13313.98|13438.1|13318.1|13433.98|13313.98|10
1643900640000|2022-02-03 15:04:00|13433.93|13313.93|13432.04|13312.04|13433.93|13313.93|13431.45|13311.45|10
1643900650000|2022-02-03 15:04:10|13432.38|13312.38|13435.72|13315.72|13435.72|13315.72|13432.38|13312.38|10
1643900660000|2022-02-03 15:04:20|13436.22|13316.22|13443.36|13323.36|13443.36|13323.36|13436.22|13316.22|10
1643900670000|2022-02-03 15:04:30|13443.66|13323.66|13446.41|13326.41|13446.41|13326.41|13443.35|13323.35|10
1643900680000|2022-02-03 15:04:40|13447.06|13327.06|13449.65|13329.65|13450.11|13330.11|13447.06|13327.06|10
1643900690000|2022-02-03 15:04:50|13450.04|13330.04|13449.25|13329.25|13450.45|13330.45|13449.11|13329.11|10
1643900700000|2022-02-03 15:05:00|13449.37|13329.37|13446.03|13326.03|13449.37|13329.37|13446.03|13326.03|10
1643900710000|2022-02-03 15:05:10|13446.67|13326.67|13448.39|13328.39|13448.39|13328.39|13446.67|13326.67|10
1643900720000|2022-02-03 15:05:20|13448.33|13328.33|13448.11|13328.11|13448.7|13328.7|13448.05|13328.05|10
1643900730000|2022-02-03 15:05:30|13448.18|13328.18|13446.57|13326.57|13448.18|13328.18|13446.47|13326.47|10
1643900740000|2022-02-03 15:05:40|13446.18|13326.18|13446.1|13326.1|13447.26|13327.26|13446.1|13326.1|10
1643900750000|2022-02-03 15:05:50|13446.27|13326.27|13451.78|13331.78|13451.78|13331.78|13446.27|13326.27|10
1643900760000|2022-02-03 15:06:00|13452.06|13332.06|13458.55|13338.55|13458.6|13338.6|13452.06|13332.06|10
1643900770000|2022-02-03 15:06:10|13459.04|13339.04|13460.9|13340.9|13460.98|13340.98|13459.04|13339.04|9
1643900780000|2022-02-03 15:06:20|13460.09|13340.09|13458.34|13338.34|13460.09|13340.09|13458.34|13338.34|10
1643900790000|2022-02-03 15:06:30|13457.89|13337.89|13457.49|13337.49|13458.03|13338.03|13457.15|13337.15|10
1643900800000|2022-02-03 15:06:40|13457.07|13337.07|13456.2|13336.2|13457.55|13337.55|13456.2|13336.2|10
1643900810000|2022-02-03 15:06:50|13455.44|13335.44|13455.25|13335.25|13456.1|13336.1|13455.25|13335.25|10
1643900820000|2022-02-03 15:07:00|13455.3|13335.3|13453.96|13333.96|13455.39|13335.39|13453.53|13333.53|10
1643900830000|2022-02-03 15:07:10|13454.01|13334.01|13453.19|13333.19|13454.01|13334.01|13452.77|13332.77|10
1643900840000|2022-02-03 15:07:20|13453.16|13333.16|13452.57|13332.57|13453.43|13333.43|13452.37|13332.37|10
1643900850000|2022-02-03 15:07:30|13452.12|13332.12|13452.1|13332.1|13452.16|13332.16|13451.82|13331.82|10
1643900860000|2022-02-03 15:07:40|13451.84|13331.84|13452.87|13332.87|13452.87|13332.87|13451.33|13331.33|9
1643900870000|2022-02-03 15:07:50|13453.4|13333.4|13455.14|13335.14|13455.45|13335.45|13453.4|13333.4|10
1643900880000|2022-02-03 15:08:00|13454.48|13334.48|13455.37|13335.37|13455.37|13335.37|13453.62|13333.62|9
1643900890000|2022-02-03 15:08:10|13455.4|13335.4|13455.42|13335.42|13456.09|13336.09|13455.29|13335.29|9
1643900900000|2022-02-03 15:08:20|13455.18|13335.18|13450.9|13330.9|13455.18|13335.18|13450.9|13330.9|10
1643900910000|2022-02-03 15:08:30|13450.29|13330.29|13444.93|13324.93|13450.29|13330.29|13444.93|13324.93|10
1643900920000|2022-02-03 15:08:40|13444.9|13324.9|13440.88|13320.88|13444.9|13324.9|13440.88|13320.88|10
1643900930000|2022-02-03 15:08:50|13440.37|13320.37|13436.97|13316.97|13440.66|13320.66|13436.97|13316.97|9
1643901000000|2022-02-03 15:10:00|13434.28|13314.28|13435.5|13315.5|13435.5|13315.5|13434.28|13314.28|3
1643901010000|2022-02-03 15:10:10|13436.01|13316.01|13437.52|13317.52|13437.52|13317.52|13436.01|13316.01|10
1643901020000|2022-02-03 15:10:20|13439.05|13319.05|13441.09|13321.09|13441.46|13321.46|13439.05|13319.05|9
1643901030000|2022-02-03 15:10:30|13441.07|13321.07|13439.76|13319.76|13441.07|13321.07|13439.48|13319.48|10
1643901040000|2022-02-03 15:10:40|13439.66|13319.66|13442.2|13322.2|13442.2|13322.2|13439.64|13319.64|10
1643901050000|2022-02-03 15:10:50|13442|13322|13441.32|13321.32|13442.81|13322.81|13441.15|13321.15|10
1643901060000|2022-02-03 15:11:00|13440.92|13320.92|13439.19|13319.19|13440.92|13320.92|13438.98|13318.98|10
1643901070000|2022-02-03 15:11:10|13439.45|13319.45|13437.15|13317.15|13439.45|13319.45|13436.85|13316.85|10
1643901080000|2022-02-03 15:11:20|13436.8|13316.8|13431.06|13311.06|13436.8|13316.8|13431.06|13311.06|10
1643901090000|2022-02-03 15:11:30|13431.03|13311.03|13427.12|13307.12|13431.06|13311.06|13427.12|13307.12|10
1643901100000|2022-02-03 15:11:40|13427.18|13307.18|13427.63|13307.63|13428.12|13308.12|13427.18|13307.18|10
1643901110000|2022-02-03 15:11:50|13427.71|13307.71|13426.89|13306.89|13428.18|13308.18|13426.64|13306.64|10
1643901120000|2022-02-03 15:12:00|13426.83|13306.83|13426.8|13306.8|13427.73|13307.73|13426.8|13306.8|10
1643901130000|2022-02-03 15:12:10|13427.6|13307.6|13425.72|13305.72|13427.75|13307.75|13425.53|13305.53|9
1643901140000|2022-02-03 15:12:20|13426.58|13306.58|13428.73|13308.73|13428.73|13308.73|13426.3|13306.3|10
1643901150000|2022-02-03 15:12:30|13428.65|13308.65|13432.69|13312.69|13432.69|13312.69|13428.34|13308.34|10
1643901160000|2022-02-03 15:12:40|13433.07|13313.07|13433.85|13313.85|13435.56|13315.56|13433.07|13313.07|9
1643901170000|2022-02-03 15:12:50|13434.12|13314.12|13430.77|13310.77|13434.4|13314.4|13430.77|13310.77|10
1643901180000|2022-02-03 15:13:00|13430.71|13310.71|13427|13307|13430.71|13310.71|13427|13307|10
1643901190000|2022-02-03 15:13:10|13426.65|13306.65|13422.88|13302.88|13426.65|13306.65|13422.88|13302.88|10
1643901200000|2022-02-03 15:13:20|13422.9|13302.9|13419.69|13299.69|13422.9|13302.9|13419.6|13299.6|9
1643901210000|2022-02-03 15:13:30|13419.29|13299.29|13418.94|13298.94|13419.41|13299.41|13418.75|13298.75|10
1643901220000|2022-02-03 15:13:40|13418.55|13298.55|13417.77|13297.77|13418.55|13298.55|13417.77|13297.77|10
1643901230000|2022-02-03 15:13:50|13417.72|13297.72|13418.54|13298.54|13418.72|13298.72|13417.72|13297.72|10
1643901240000|2022-02-03 15:14:00|13418.81|13298.81|13418.94|13298.94|13418.98|13298.98|13418.18|13298.18|10
1643901250000|2022-02-03 15:14:10|13419.53|13299.53|13426.32|13306.32|13426.32|13306.32|13419.53|13299.53|10
1643901260000|2022-02-03 15:14:20|13426.56|13306.56|13428|13308|13428|13308|13426.37|13306.37|10
1643901270000|2022-02-03 15:14:30|13428.68|13308.68|13431.55|13311.55|13431.56|13311.56|13428.2|13308.2|10
1643901280000|2022-02-03 15:14:40|13433.28|13313.28|13438.7|13318.7|13438.74|13318.74|13432.7|13312.7|10
1643901290000|2022-02-03 15:14:50|13440.37|13320.37|13448.28|13328.28|13448.28|13328.28|13440.37|13320.37|10
1643901300000|2022-02-03 15:15:00|13448.55|13328.55|13452.19|13332.19|13452.19|13332.19|13448.55|13328.55|10
1643901310000|2022-02-03 15:15:10|13453.11|13333.11|13462.24|13342.24|13462.24|13342.24|13452.88|13332.88|10
1643901320000|2022-02-03 15:15:20|13463.94|13343.94|13472.1|13352.1|13472.1|13352.1|13463.94|13343.94|10
1643901330000|2022-02-03 15:15:30|13473.28|13353.28|13483.14|13363.14|13483.14|13363.14|13473.28|13353.28|9
1643901340000|2022-02-03 15:15:40|13483.54|13363.54|13492.91|13372.91|13493.02|13373.02|13483.54|13363.54|10
1643901350000|2022-02-03 15:15:50|13492.71|13372.71|13493.93|13373.93|13493.93|13373.93|13492.54|13372.54|10
1643901360000|2022-02-03 15:16:00|13494.26|13374.26|13501.43|13381.43|13501.43|13381.43|13494.26|13374.26|9
1643901370000|2022-02-03 15:16:10|13501.91|13381.91|13505.48|13385.48|13505.48|13385.48|13501.91|13381.91|10
1643901380000|2022-02-03 15:16:20|13505.69|13385.69|13504.93|13384.93|13507.42|13387.42|13504.89|13384.89|10
1643901390000|2022-02-03 15:16:30|13504.91|13384.91|13506.69|13386.69|13506.69|13386.69|13504.73|13384.73|9
1643901400000|2022-02-03 15:16:40|13506.84|13386.84|13505.59|13385.59|13506.84|13386.84|13505.52|13385.52|10
1643901410000|2022-02-03 15:16:50|13505.47|13385.47|13503.3|13383.3|13505.47|13385.47|13503.12|13383.12|10
1643901420000|2022-02-03 15:17:00|13503.24|13383.24|13500.54|13380.54|13503.24|13383.24|13500.54|13380.54|9
1643901430000|2022-02-03 15:17:10|13501.16|13381.16|13501.69|13381.69|13501.69|13381.69|13500.96|13380.96|9
1643901440000|2022-02-03 15:17:20|13501.81|13381.81|13504.1|13384.1|13504.1|13384.1|13501.76|13381.76|10
1643901450000|2022-02-03 15:17:30|13503.85|13383.85|13504.85|13384.85|13504.85|13384.85|13503.77|13383.77|9
1643901460000|2022-02-03 15:17:40|13504.58|13384.58|13504.44|13384.44|13504.58|13384.58|13503.6|13383.6|10
1643901470000|2022-02-03 15:17:50|13504.72|13384.72|13505.06|13385.06|13505.72|13385.72|13504.72|13384.72|10
1643901480000|2022-02-03 15:18:00|13505.21|13385.21|13501.49|13381.49|13505.21|13385.21|13501.49|13381.49|10
1643901490000|2022-02-03 15:18:10|13501.5|13381.5|13502.26|13382.26|13502.26|13382.26|13501.22|13381.22|10
1643901500000|2022-02-03 15:18:20|13502.71|13382.71|13507.45|13387.45|13507.45|13387.45|13502.71|13382.71|10
1643901510000|2022-02-03 15:18:30|13507.63|13387.63|13510|13390|13510|13390|13507.63|13387.63|10
1643901520000|2022-02-03 15:18:40|13510.2|13390.2|13516.15|13396.15|13516.15|13396.15|13510.2|13390.2|10
1643901530000|2022-02-03 15:18:50|13516.69|13396.69|13525.79|13405.79|13525.79|13405.79|13516.69|13396.69|10
1643901540000|2022-02-03 15:19:00|13526.02|13406.02|13528.13|13408.13|13528.13|13408.13|13526.02|13406.02|10
1643901550000|2022-02-03 15:19:10|13528.93|13408.93|13536.54|13416.54|13536.54|13416.54|13528.81|13408.81|10
1643901560000|2022-02-03 15:19:20|13536.41|13416.41|13539.45|13419.45|13539.45|13419.45|13536.41|13416.41|10
1643901570000|2022-02-03 15:19:30|13538.47|13418.47|13541.51|13421.51|13541.51|13421.51|13537.87|13417.87|10
1643901580000|2022-02-03 15:19:40|13541.9|13421.9|13542.85|13422.85|13544.01|13424.01|13541.78|13421.78|10
1643901590000|2022-02-03 15:19:50|13543.04|13423.04|13543.93|13423.93|13544.35|13424.35|13543.04|13423.04|10
1643901600000|2022-02-03 15:20:00|13543.9|13423.9|13543.19|13423.19|13545.7|13425.7|13542.29|13422.29|10
1643901610000|2022-02-03 15:20:10|13543.08|13423.08|13545.45|13425.45|13545.45|13425.45|13543.08|13423.08|10
1643901620000|2022-02-03 15:20:20|13545.94|13425.94|13553.39|13433.39|13553.39|13433.39|13545.94|13425.94|10
1643901630000|2022-02-03 15:20:30|13553.59|13433.59|13570.64|13450.64|13570.64|13450.64|13553.59|13433.59|10
1643901640000|2022-02-03 15:20:40|13570.18|13450.18|13571.44|13451.44|13573.85|13453.85|13570.18|13450.18|10
1643901650000|2022-02-03 15:20:50|13571.38|13451.38|13574.09|13454.09|13576.57|13456.57|13571.38|13451.38|10
1643901660000|2022-02-03 15:21:00|13574.72|13454.72|13576.9|13456.9|13577.48|13457.48|13574.72|13454.72|10
1643901670000|2022-02-03 15:21:10|13577.2|13457.2|13583.57|13463.57|13583.66|13463.66|13577.2|13457.2|10
1643901680000|2022-02-03 15:21:20|13583.92|13463.92|13594.28|13474.28|13594.69|13474.69|13583.92|13463.92|10
1643901690000|2022-02-03 15:21:30|13594.14|13474.14|13590.59|13470.59|13596.85|13476.85|13590.59|13470.59|10
1643901700000|2022-02-03 15:21:40|13590.73|13470.73|13586.23|13466.23|13594.48|13474.48|13586.23|13466.23|10
1643901710000|2022-02-03 15:21:50|13585.74|13465.74|13580.68|13460.68|13585.74|13465.74|13580.68|13460.68|10
1643901720000|2022-02-03 15:22:00|13581.09|13461.09|13581.33|13461.33|13581.33|13461.33|13579.93|13459.93|10
1643901730000|2022-02-03 15:22:10|13581.63|13461.63|13578.56|13458.56|13581.63|13461.63|13578.56|13458.56|10
1643901740000|2022-02-03 15:22:20|13578.43|13458.43|13576.64|13456.64|13578.43|13458.43|13576.41|13456.41|10
1643901750000|2022-02-03 15:22:30|13576.47|13456.47|13575.54|13455.54|13576.58|13456.58|13575.07|13455.07|10
1643901760000|2022-02-03 15:22:40|13575.6|13455.6|13579.04|13459.04|13579.04|13459.04|13575.6|13455.6|10
1643901770000|2022-02-03 15:22:50|13579.02|13459.02|13580.11|13460.11|13581.14|13461.14|13579.02|13459.02|10
1643901780000|2022-02-03 15:23:00|13579.69|13459.69|13577.54|13457.54|13579.69|13459.69|13577.36|13457.36|10
1643901790000|2022-02-03 15:23:10|13577.41|13457.41|13579.74|13459.74|13579.74|13459.74|13577.24|13457.24|10
1643901800000|2022-02-03 15:23:20|13582.18|13462.18|13585.59|13465.59|13585.75|13465.75|13582.18|13462.18|9
1643901810000|2022-02-03 15:23:30|13584.72|13464.72|13581.37|13461.37|13584.72|13464.72|13581.37|13461.37|10
1643901820000|2022-02-03 15:23:40|13580.69|13460.69|13577.88|13457.88|13581.12|13461.12|13576.92|13456.92|10
1643901830000|2022-02-03 15:23:50|13577.48|13457.48|13578.92|13458.92|13578.98|13458.98|13577.26|13457.26|10
1643901840000|2022-02-03 15:24:00|13578.72|13458.72|13578.46|13458.46|13579.67|13459.67|13578.46|13458.46|10
1643901850000|2022-02-03 15:24:10|13578.73|13458.73|13576.01|13456.01|13578.73|13458.73|13575.84|13455.84|10
1643901860000|2022-02-03 15:24:20|13576.32|13456.32|13577.01|13457.01|13577.74|13457.74|13576.32|13456.32|10
1643901870000|2022-02-03 15:24:30|13575.4|13455.4|13572.29|13452.29|13575.4|13455.4|13572.14|13452.14|10
1643901880000|2022-02-03 15:24:40|13573.01|13453.01|13569.89|13449.89|13573.01|13453.01|13569.89|13449.89|10
1643901890000|2022-02-03 15:24:50|13569.67|13449.67|13567.64|13447.64|13569.67|13449.67|13567.5|13447.5|10
1643901900000|2022-02-03 15:25:00|13567.61|13447.61|13562.7|13442.7|13567.61|13447.61|13562.7|13442.7|10
1643901910000|2022-02-03 15:25:10|13562.69|13442.69|13562.31|13442.31|13564.17|13444.17|13562.31|13442.31|10
1643901920000|2022-02-03 15:25:20|13561.85|13441.85|13563.02|13443.02|13563.79|13443.79|13561.85|13441.85|10
1643901930000|2022-02-03 15:25:30|13562.19|13442.19|13567.88|13447.88|13567.88|13447.88|13562.19|13442.19|10
1643901940000|2022-02-03 15:25:40|13568.62|13448.62|13572.56|13452.56|13572.56|13452.56|13568.62|13448.62|10
1643901950000|2022-02-03 15:25:50|13572.55|13452.55|13576.38|13456.38|13577.7|13457.7|13572.55|13452.55|10
1643901960000|2022-02-03 15:26:00|13576.67|13456.67|13577.59|13457.59|13577.59|13457.59|13576.41|13456.41|10
1643901970000|2022-02-03 15:26:10|13577.79|13457.79|13580.1|13460.1|13580.1|13460.1|13577.79|13457.79|10
1643901980000|2022-02-03 15:26:20|13580.41|13460.41|13576.51|13456.51|13580.41|13460.41|13576.51|13456.51|10
1643901990000|2022-02-03 15:26:30|13577.39|13457.39|13580.59|13460.59|13580.78|13460.78|13577.39|13457.39|10
1643902000000|2022-02-03 15:26:40|13580.79|13460.79|13580.43|13460.43|13581.09|13461.09|13580.43|13460.43|10
1643902010000|2022-02-03 15:26:50|13580.56|13460.56|13578.65|13458.65|13580.56|13460.56|13578.65|13458.65|10
1643902020000|2022-02-03 15:27:00|13578.68|13458.68|13580.06|13460.06|13580.06|13460.06|13578.68|13458.68|10
1643902030000|2022-02-03 15:27:10|13580.2|13460.2|13581.27|13461.27|13581.27|13461.27|13580.07|13460.07|10
1643902040000|2022-02-03 15:27:20|13581.77|13461.77|13580.24|13460.24|13582.61|13462.61|13580.24|13460.24|9
1643902050000|2022-02-03 15:27:30|13579.78|13459.78|13581.46|13461.46|13581.46|13461.46|13578.9|13458.9|10
1643902060000|2022-02-03 15:27:40|13586.31|13466.31|13589.43|13469.43|13589.43|13469.43|13586.08|13466.08|10
1643902070000|2022-02-03 15:27:50|13590.58|13470.58|13591.85|13471.85|13591.85|13471.85|13590.34|13470.34|10
1643902080000|2022-02-03 15:28:00|13591.93|13471.93|13590.63|13470.63|13591.93|13471.93|13590.63|13470.63|10
1643902090000|2022-02-03 15:28:10|13591.11|13471.11|13591.1|13471.1|13591.62|13471.62|13590.73|13470.73|9
1643902100000|2022-02-03 15:28:20|13591.32|13471.32|13591.27|13471.27|13592.57|13472.57|13590.78|13470.78|10
1643902110000|2022-02-03 15:28:30|13592.13|13472.13|13589.84|13469.84|13592.14|13472.14|13589.84|13469.84|9
1643902120000|2022-02-03 15:28:40|13589.58|13469.58|13588.47|13468.47|13589.58|13469.58|13588.29|13468.29|10
1643902130000|2022-02-03 15:28:50|13588.72|13468.72|13585.51|13465.51|13588.72|13468.72|13585.51|13465.51|10
1643902140000|2022-02-03 15:29:00|13584.84|13464.84|13584.99|13464.99|13585.31|13465.31|13584.21|13464.21|10
1643902150000|2022-02-03 15:29:10|13584.52|13464.52|13581.3|13461.3|13584.52|13464.52|13581.14|13461.14|10
1643902160000|2022-02-03 15:29:20|13581.55|13461.55|13579.49|13459.49|13581.55|13461.55|13579.49|13459.49|10
1643902170000|2022-02-03 15:29:30|13579.5|13459.5|13576|13456|13579.7|13459.7|13576|13456|10
1643902180000|2022-02-03 15:29:40|13576.2|13456.2|13573.96|13453.96|13576.2|13456.2|13573.19|13453.19|10
1643902190000|2022-02-03 15:29:50|13573.68|13453.68|13577.94|13457.94|13578.1|13458.1|13573.68|13453.68|10
1643902200000|2022-02-03 15:30:00|13578.22|13458.22|13579.2|13459.2|13579.22|13459.22|13578.22|13458.22|10
1643902210000|2022-02-03 15:30:10|13579.3|13459.3|13579.02|13459.02|13579.44|13459.44|13579.02|13459.02|10
1643902220000|2022-02-03 15:30:20|13579.34|13459.34|13579.69|13459.69|13580.01|13460.01|13579.34|13459.34|10
1643902230000|2022-02-03 15:30:30|13580.02|13460.02|13583.42|13463.42|13583.42|13463.42|13579.49|13459.49|10
1643902240000|2022-02-03 15:30:40|13583.77|13463.77|13590.59|13470.59|13590.67|13470.67|13583.77|13463.77|10
1643902250000|2022-02-03 15:30:50|13590.66|13470.66|13596.02|13476.02|13596.02|13476.02|13590.66|13470.66|10
1643902260000|2022-02-03 15:31:00|13596.58|13476.58|13603.79|13483.79|13603.79|13483.79|13596.58|13476.58|10
1643902270000|2022-02-03 15:31:10|13603.82|13483.82|13607.57|13487.57|13607.63|13487.63|13603.82|13483.82|8
1643902280000|2022-02-03 15:31:20|13607.42|13487.42|13609.12|13489.12|13609.57|13489.57|13607.42|13487.42|10
1643902290000|2022-02-03 15:31:30|13608.8|13488.8|13601.9|13481.9|13609.18|13489.18|13601.9|13481.9|10
1643902300000|2022-02-03 15:31:40|13602.31|13482.31|13594.7|13474.7|13602.67|13482.67|13594.7|13474.7|10
1643902310000|2022-02-03 15:31:50|13591.72|13471.72|13584.14|13464.14|13591.72|13471.72|13584.14|13464.14|10
1643902320000|2022-02-03 15:32:00|13583.75|13463.75|13576.29|13456.29|13583.75|13463.75|13576.29|13456.29|9
1643902330000|2022-02-03 15:32:10|13576.16|13456.16|13575.42|13455.42|13576.16|13456.16|13574.27|13454.27|10
1643902340000|2022-02-03 15:32:20|13575.47|13455.47|13573.97|13453.97|13576.16|13456.16|13573.97|13453.97|10
1643902350000|2022-02-03 15:32:30|13574.18|13454.18|13572.96|13452.96|13574.18|13454.18|13572.96|13452.96|10
1643902360000|2022-02-03 15:32:40|13572.65|13452.65|13571.3|13451.3|13572.65|13452.65|13571.3|13451.3|10
1643902370000|2022-02-03 15:32:50|13570.65|13450.65|13569.07|13449.07|13571.08|13451.08|13569.07|13449.07|10
1643902380000|2022-02-03 15:33:00|13568.55|13448.55|13566.23|13446.23|13568.55|13448.55|13566.12|13446.12|9
1643902390000|2022-02-03 15:33:10|13565.94|13445.94|13566.88|13446.88|13566.88|13446.88|13565.44|13445.44|10
1643902400000|2022-02-03 15:33:20|13567.21|13447.21|13563.32|13443.32|13567.21|13447.21|13563.15|13443.15|10
1643902410000|2022-02-03 15:33:30|13563.52|13443.52|13559.93|13439.93|13563.52|13443.52|13559.75|13439.75|10
1643902420000|2022-02-03 15:33:40|13559.9|13439.9|13557.05|13437.05|13559.9|13439.9|13557.01|13437.01|9
1643902430000|2022-02-03 15:33:50|13556.79|13436.79|13554.56|13434.56|13556.79|13436.79|13554.56|13434.56|10
1643902440000|2022-02-03 15:34:00|13554.44|13434.44|13554.16|13434.16|13554.69|13434.69|13554.01|13434.01|9
1643902450000|2022-02-03 15:34:10|13555.07|13435.07|13556.45|13436.45|13556.73|13436.73|13554.65|13434.65|10
1643902460000|2022-02-03 15:34:20|13556.48|13436.48|13551.39|13431.39|13556.48|13436.48|13551.11|13431.11|10
1643902470000|2022-02-03 15:34:30|13550.42|13430.42|13546.36|13426.36|13550.42|13430.42|13546.19|13426.19|10
1643902480000|2022-02-03 15:34:40|13546.25|13426.25|13547.32|13427.32|13547.32|13427.32|13545.7|13425.7|10
1643902490000|2022-02-03 15:34:50|13547.37|13427.37|13547.88|13427.88|13548.97|13428.97|13547.32|13427.32|10
1643902500000|2022-02-03 15:35:00|13548.04|13428.04|13544.66|13424.66|13548.04|13428.04|13544.66|13424.66|10
1643902510000|2022-02-03 15:35:10|13544.16|13424.16|13540.7|13420.7|13544.51|13424.51|13540.7|13420.7|10
1643902520000|2022-02-03 15:35:20|13540.72|13420.72|13540.65|13420.65|13541.83|13421.83|13540.1|13420.1|10
1643902530000|2022-02-03 15:35:30|13541.18|13421.18|13541.75|13421.75|13541.75|13421.75|13540.92|13420.92|10
1643902540000|2022-02-03 15:35:40|13541.66|13421.66|13539.16|13419.16|13541.66|13421.66|13539.16|13419.16|10
1643902550000|2022-02-03 15:35:50|13539.77|13419.77|13541.73|13421.73|13541.73|13421.73|13539.74|13419.74|10
1643902560000|2022-02-03 15:36:00|13542.36|13422.36|13550.84|13430.84|13550.84|13430.84|13542.36|13422.36|10
1643902570000|2022-02-03 15:36:10|13551.78|13431.78|13555.19|13435.19|13555.19|13435.19|13551.78|13431.78|10
1643902580000|2022-02-03 15:36:20|13556.05|13436.05|13559.28|13439.28|13559.28|13439.28|13555.85|13435.85|9
1643902590000|2022-02-03 15:36:30|13559.53|13439.53|13557.03|13437.03|13559.93|13439.93|13557.03|13437.03|10
1643902600000|2022-02-03 15:36:40|13557.25|13437.25|13554.69|13434.69|13557.77|13437.77|13554.69|13434.69|9
1643902610000|2022-02-03 15:36:50|13554.46|13434.46|13553.16|13433.16|13554.55|13434.55|13553.16|13433.16|9
1643902620000|2022-02-03 15:37:00|13552.56|13432.56|13549.91|13429.91|13552.56|13432.56|13549.64|13429.64|10
1643902630000|2022-02-03 15:37:10|13550.37|13430.37|13554.31|13434.31|13554.31|13434.31|13550.37|13430.37|10
1643902640000|2022-02-03 15:37:20|13553.62|13433.62|13553.51|13433.51|13554.53|13434.53|13553.51|13433.51|10
1643902650000|2022-02-03 15:37:30|13553.56|13433.56|13553.04|13433.04|13553.95|13433.95|13552.86|13432.86|10
1643902660000|2022-02-03 15:37:40|13552.69|13432.69|13553.43|13433.43|13553.43|13433.43|13552.69|13432.69|10
1643902670000|2022-02-03 15:37:50|13553.21|13433.21|13558.17|13438.17|13558.17|13438.17|13552.83|13432.83|10
1643902680000|2022-02-03 15:38:00|13558.39|13438.39|13557.34|13437.34|13558.95|13438.95|13557.34|13437.34|10
1643902690000|2022-02-03 15:38:10|13557.33|13437.33|13560.5|13440.5|13560.5|13440.5|13557.33|13437.33|10
1643902700000|2022-02-03 15:38:20|13560.29|13440.29|13559.27|13439.27|13560.29|13440.29|13559.25|13439.25|10
1643902710000|2022-02-03 15:38:30|13558.42|13438.42|13558.64|13438.64|13558.66|13438.66|13557.68|13437.68|10
1643902720000|2022-02-03 15:38:40|13558.51|13438.51|13555.92|13435.92|13558.51|13438.51|13555.91|13435.91|10
1643902730000|2022-02-03 15:38:50|13555.6|13435.6|13555.45|13435.45|13556.3|13436.3|13555|13435|10
1643902740000|2022-02-03 15:39:00|13555.84|13435.84|13560.46|13440.46|13560.46|13440.46|13555.84|13435.84|10
1643902750000|2022-02-03 15:39:10|13560.63|13440.63|13563.33|13443.33|13563.33|13443.33|13560.2|13440.2|10
1643902760000|2022-02-03 15:39:20|13563.78|13443.78|13563.6|13443.6|13563.86|13443.86|13562.74|13442.74|10
1643902770000|2022-02-03 15:39:30|13562.8|13442.8|13564.58|13444.58|13564.58|13444.58|13562.8|13442.8|9
1643902780000|2022-02-03 15:39:40|13564.74|13444.74|13563.71|13443.71|13564.74|13444.74|13563.71|13443.71|10
1643902790000|2022-02-03 15:39:50|13563.72|13443.72|13564.47|13444.47|13564.47|13444.47|13563.45|13443.45|10
1643902800000|2022-02-03 15:40:00|13564.44|13444.44|13565.64|13445.64|13565.64|13445.64|13564.02|13444.02|10
1643902810000|2022-02-03 15:40:10|13565.86|13445.86|13565.73|13445.73|13566.3|13446.3|13565.73|13445.73|10
1643902820000|2022-02-03 15:40:20|13566.03|13446.03|13566.62|13446.62|13567.15|13447.15|13565.9|13445.9|9
1643902830000|2022-02-03 15:40:30|13565.97|13445.97|13566.12|13446.12|13566.12|13446.12|13565.51|13445.51|8
1643902840000|2022-02-03 15:40:40|13565.66|13445.66|13564.21|13444.21|13566.32|13446.32|13564.21|13444.21|9
1643902850000|2022-02-03 15:40:50|13563.19|13443.19|13564.97|13444.97|13564.97|13444.97|13563.19|13443.19|9
1643902860000|2022-02-03 15:41:00|13564.92|13444.92|13565.37|13445.37|13565.37|13445.37|13564.35|13444.35|10
1643902870000|2022-02-03 15:41:10|13565.56|13445.56|13566.42|13446.42|13566.62|13446.62|13565.52|13445.52|10
1643902880000|2022-02-03 15:41:20|13566.6|13446.6|13566.96|13446.96|13567.41|13447.41|13566.48|13446.48|10
1643902890000|2022-02-03 15:41:30|13567.04|13447.04|13571.36|13451.36|13571.55|13451.55|13566.95|13446.95|10
1643902900000|2022-02-03 15:41:40|13571.47|13451.47|13571.17|13451.17|13572.02|13452.02|13571.17|13451.17|10
1643902910000|2022-02-03 15:41:50|13571.34|13451.34|13572.77|13452.77|13572.77|13452.77|13570.38|13450.38|10
1643902920000|2022-02-03 15:42:00|13570.58|13450.58|13571.16|13451.16|13571.38|13451.38|13570.08|13450.08|10
1643902930000|2022-02-03 15:42:10|13571.41|13451.41|13571.59|13451.59|13572.1|13452.1|13571.41|13451.41|10
1643902940000|2022-02-03 15:42:20|13570.98|13450.98|13568.73|13448.73|13570.98|13450.98|13568.73|13448.73|10
1643902950000|2022-02-03 15:42:30|13568.65|13448.65|13567.68|13447.68|13569.61|13449.61|13567.68|13447.68|9
1643902960000|2022-02-03 15:42:40|13567.77|13447.77|13567.97|13447.97|13568.57|13448.57|13567.77|13447.77|10
1643902970000|2022-02-03 15:42:50|13568.04|13448.04|13574.73|13454.73|13574.83|13454.83|13568.04|13448.04|10
1643902980000|2022-02-03 15:43:00|13576.52|13456.52|13578.54|13458.54|13579.59|13459.59|13576.38|13456.38|10
1643902990000|2022-02-03 15:43:10|13578.38|13458.38|13578.53|13458.53|13579.27|13459.27|13578.19|13458.19|10
1643903000000|2022-02-03 15:43:20|13578.35|13458.35|13575.79|13455.79|13578.35|13458.35|13575.79|13455.79|10
1643903010000|2022-02-03 15:43:30|13575.26|13455.26|13574.67|13454.67|13575.4|13455.4|13574.55|13454.55|10
1643903020000|2022-02-03 15:43:40|13574.7|13454.7|13575.06|13455.06|13575.06|13455.06|13574.12|13454.12|10
1643903030000|2022-02-03 15:43:50|13574.92|13454.92|13575.9|13455.9|13576.01|13456.01|13574.85|13454.85|10
1643903040000|2022-02-03 15:44:00|13575.32|13455.32|13574.86|13454.86|13575.35|13455.35|13573.56|13453.56|10
1643903050000|2022-02-03 15:44:10|13575.09|13455.09|13574.76|13454.76|13575.09|13455.09|13574.48|13454.48|10
1643903060000|2022-02-03 15:44:20|13574.81|13454.81|13568.49|13448.49|13574.81|13454.81|13568.49|13448.49|10
1643903070000|2022-02-03 15:44:30|13568.61|13448.61|13565.3|13445.3|13568.62|13448.62|13565.3|13445.3|10
1643903080000|2022-02-03 15:44:40|13565.22|13445.22|13560.94|13440.94|13565.22|13445.22|13560.94|13440.94|10
1643903090000|2022-02-03 15:44:50|13561.13|13441.13|13559.83|13439.83|13561.19|13441.19|13559.82|13439.82|10
1643903100000|2022-02-03 15:45:00|13560.14|13440.14|13562.89|13442.89|13562.89|13442.89|13559.83|13439.83|10
1643903110000|2022-02-03 15:45:10|13563.07|13443.07|13564.83|13444.83|13564.83|13444.83|13563.07|13443.07|10
1643903120000|2022-02-03 15:45:20|13564.07|13444.07|13557.44|13437.44|13564.07|13444.07|13557.44|13437.44|10
1643903130000|2022-02-03 15:45:30|13556.95|13436.95|13554.71|13434.71|13557.1|13437.1|13554.71|13434.71|10
1643903140000|2022-02-03 15:45:40|13554.46|13434.46|13552.69|13432.69|13554.46|13434.46|13551.72|13431.72|10
1643903150000|2022-02-03 15:45:50|13552.52|13432.52|13550.65|13430.65|13552.52|13432.52|13550.16|13430.16|9
1643903160000|2022-02-03 15:46:00|13550.25|13430.25|13549.37|13429.37|13550.67|13430.67|13549.29|13429.29|10
1643903170000|2022-02-03 15:46:10|13549.62|13429.62|13548.31|13428.31|13549.62|13429.62|13547.82|13427.82|10
1643903180000|2022-02-03 15:46:20|13548.42|13428.42|13548.84|13428.84|13549.78|13429.78|13548.2|13428.2|10
1643903190000|2022-02-03 15:46:30|13548.36|13428.36|13548.35|13428.35|13548.71|13428.71|13547.97|13427.97|10
1643903200000|2022-02-03 15:46:40|13548.37|13428.37|13547.15|13427.15|13548.37|13428.37|13546.7|13426.7|10
1643903210000|2022-02-03 15:46:50|13546.95|13426.95|13546.86|13426.86|13547.2|13427.2|13546.64|13426.64|9
1643903220000|2022-02-03 15:47:00|13546.85|13426.85|13546.01|13426.01|13546.85|13426.85|13545.94|13425.94|9
1643903230000|2022-02-03 15:47:10|13545.8|13425.8|13544.44|13424.44|13545.8|13425.8|13544.44|13424.44|8
1643903240000|2022-02-03 15:47:20|13544.51|13424.51|13539.46|13419.46|13544.51|13424.51|13539.46|13419.46|10
1643903250000|2022-02-03 15:47:30|13539.2|13419.2|13537.37|13417.37|13539.2|13419.2|13537.37|13417.37|10
1643903260000|2022-02-03 15:47:40|13537.14|13417.14|13537.73|13417.73|13537.73|13417.73|13536.97|13416.97|10
1643903270000|2022-02-03 15:47:50|13538.37|13418.37|13536.4|13416.4|13539.05|13419.05|13536.4|13416.4|10
1643903280000|2022-02-03 15:48:00|13536.15|13416.15|13533.46|13413.46|13536.15|13416.15|13532.89|13412.89|10
1643903290000|2022-02-03 15:48:10|13533.4|13413.4|13535.11|13415.11|13535.11|13415.11|13533.4|13413.4|10
1643903300000|2022-02-03 15:48:20|13535.34|13415.34|13539.34|13419.34|13539.34|13419.34|13535.34|13415.34|10
1643903310000|2022-02-03 15:48:30|13539.64|13419.64|13542.58|13422.58|13542.59|13422.59|13539.48|13419.48|10
1643903320000|2022-02-03 15:48:40|13542.86|13422.86|13540.82|13420.82|13542.86|13422.86|13540.82|13420.82|9
1643903330000|2022-02-03 15:48:50|13540.36|13420.36|13539.38|13419.38|13540.84|13420.84|13539.38|13419.38|10
1643903340000|2022-02-03 15:49:00|13539.42|13419.42|13537.31|13417.31|13540.03|13420.03|13537.31|13417.31|10
1643903350000|2022-02-03 15:49:10|13536.55|13416.55|13535.08|13415.08|13536.85|13416.85|13535.08|13415.08|9
1643903360000|2022-02-03 15:49:20|13534.29|13414.29|13529.07|13409.07|13534.29|13414.29|13529.07|13409.07|10
1643903370000|2022-02-03 15:49:30|13529.08|13409.08|13530.21|13410.21|13530.5|13410.5|13529.07|13409.07|10
1643903380000|2022-02-03 15:49:40|13530.58|13410.58|13531.39|13411.39|13531.41|13411.41|13530.58|13410.58|10
1643903390000|2022-02-03 15:49:50|13531.53|13411.53|13533.21|13413.21|13533.21|13413.21|13530.01|13410.01|10
1643903400000|2022-02-03 15:50:00|13533.18|13413.18|13538.1|13418.1|13538.1|13418.1|13533.18|13413.18|10
1643903410000|2022-02-03 15:50:10|13538.29|13418.29|13536.22|13416.22|13539.02|13419.02|13536.19|13416.19|10
1643903420000|2022-02-03 15:50:20|13536.08|13416.08|13535.75|13415.75|13536.09|13416.09|13534.89|13414.89|10
1643903430000|2022-02-03 15:50:30|13536.02|13416.02|13535.7|13415.7|13536.26|13416.26|13534.98|13414.98|9
1643903440000|2022-02-03 15:50:40|13535.67|13415.67|13535.57|13415.57|13535.83|13415.83|13535.46|13415.46|9
1643903450000|2022-02-03 15:50:50|13535.87|13415.87|13537.12|13417.12|13537.12|13417.12|13534.87|13414.87|10
1643903460000|2022-02-03 15:51:00|13536.79|13416.79|13539.91|13419.91|13539.91|13419.91|13536.79|13416.79|9
1643903470000|2022-02-03 15:51:10|13540.7|13420.7|13545.71|13425.71|13545.73|13425.73|13540.7|13420.7|9
1643903480000|2022-02-03 15:51:20|13546.37|13426.37|13550.55|13430.55|13550.55|13430.55|13546.37|13426.37|10
1643903490000|2022-02-03 15:51:30|13550.9|13430.9|13551.87|13431.87|13553.05|13433.05|13550.9|13430.9|10
1643903500000|2022-02-03 15:51:40|13551.91|13431.91|13554.32|13434.32|13554.32|13434.32|13551.91|13431.91|10
1643903510000|2022-02-03 15:51:50|13554.7|13434.7|13554.97|13434.97|13555.2|13435.2|13554.16|13434.16|10
1643903520000|2022-02-03 15:52:00|13555.42|13435.42|13554.73|13434.73|13555.85|13435.85|13554.27|13434.27|9
1643903530000|2022-02-03 15:52:10|13554.61|13434.61|13555.23|13435.23|13555.29|13435.29|13554.61|13434.61|10
1643903540000|2022-02-03 15:52:20|13554.93|13434.93|13558.7|13438.7|13558.7|13438.7|13554.81|13434.81|10
1643903550000|2022-02-03 15:52:30|13558.54|13438.54|13556.93|13436.93|13558.54|13438.54|13556.93|13436.93|10
1643903560000|2022-02-03 15:52:40|13556.77|13436.77|13556.32|13436.32|13556.9|13436.9|13556.08|13436.08|9
1643903570000|2022-02-03 15:52:50|13556.55|13436.55|13557.31|13437.31|13557.81|13437.81|13556.55|13436.55|10
1643903580000|2022-02-03 15:53:00|13557.23|13437.23|13556.01|13436.01|13557.23|13437.23|13556.01|13436.01|9
1643903590000|2022-02-03 15:53:10|13555.86|13435.86|13555.14|13435.14|13555.86|13435.86|13555.07|13435.07|10
1643903600000|2022-02-03 15:53:20|13555.32|13435.32|13555.23|13435.23|13555.71|13435.71|13555.23|13435.23|10
1643903610000|2022-02-03 15:53:30|13555.43|13435.43|13554.5|13434.5|13555.43|13435.43|13554.43|13434.43|9
1643903620000|2022-02-03 15:53:40|13554.52|13434.52|13554.98|13434.98|13555.15|13435.15|13554|13434|10
1643903630000|2022-02-03 15:53:50|13555.84|13435.84|13557.79|13437.79|13557.79|13437.79|13555.84|13435.84|10
1643903640000|2022-02-03 15:54:00|13557.87|13437.87|13559.98|13439.98|13559.98|13439.98|13557.29|13437.29|10
1643903650000|2022-02-03 15:54:10|13560.45|13440.45|13558.21|13438.21|13560.45|13440.45|13558.21|13438.21|9
1643903660000|2022-02-03 15:54:20|13559.06|13439.06|13565.4|13445.4|13565.4|13445.4|13559.06|13439.06|10
1643903670000|2022-02-03 15:54:30|13565.75|13445.75|13568.55|13448.55|13568.55|13448.55|13565.75|13445.75|10
1643903680000|2022-02-03 15:54:40|13569.24|13449.24|13573.15|13453.15|13573.34|13453.34|13569.24|13449.24|10
1643903690000|2022-02-03 15:54:50|13573.25|13453.25|13572.73|13452.73|13573.25|13453.25|13572.03|13452.03|9
1643903700000|2022-02-03 15:55:00|13572.68|13452.68|13571.85|13451.85|13573.17|13453.17|13571.85|13451.85|10
1643903710000|2022-02-03 15:55:10|13572.28|13452.28|13571.72|13451.72|13572.51|13452.51|13571.72|13451.72|10
1643903720000|2022-02-03 15:55:20|13572.02|13452.02|13573.9|13453.9|13574.21|13454.21|13571.11|13451.11|10
1643903730000|2022-02-03 15:55:30|13574.61|13454.61|13575.38|13455.38|13575.79|13455.79|13574.54|13454.54|9
1643903740000|2022-02-03 15:55:40|13575.39|13455.39|13574.33|13454.33|13575.39|13455.39|13573.76|13453.76|10
1643903750000|2022-02-03 15:55:50|13574.84|13454.84|13574.95|13454.95|13575.55|13455.55|13574.49|13454.49|10
1643903760000|2022-02-03 15:56:00|13575.18|13455.18|13576.49|13456.49|13576.49|13456.49|13575.18|13455.18|10
1643903770000|2022-02-03 15:56:10|13576.59|13456.59|13579.22|13459.22|13579.22|13459.22|13576.59|13456.59|10
1643903780000|2022-02-03 15:56:20|13579.15|13459.15|13580.74|13460.74|13581.39|13461.39|13579.15|13459.15|10
1643903790000|2022-02-03 15:56:30|13581.57|13461.57|13578.75|13458.75|13582.07|13462.07|13578.75|13458.75|10
1643903800000|2022-02-03 15:56:40|13578.11|13458.11|13577.5|13457.5|13578.11|13458.11|13577.14|13457.14|9
1643903810000|2022-02-03 15:56:50|13577.44|13457.44|13576.84|13456.84|13577.44|13457.44|13576.16|13456.16|10
1643903820000|2022-02-03 15:57:00|13577|13457|13577.7|13457.7|13577.88|13457.88|13576.94|13456.94|10
1643903830000|2022-02-03 15:57:10|13578.11|13458.11|13581.05|13461.05|13581.05|13461.05|13577.92|13457.92|10
1643903840000|2022-02-03 15:57:20|13581.01|13461.01|13583.64|13463.64|13583.64|13463.64|13580.53|13460.53|10
1643903850000|2022-02-03 15:57:30|13583.36|13463.36|13584.73|13464.73|13584.73|13464.73|13583.36|13463.36|10
1643903860000|2022-02-03 15:57:40|13584.96|13464.96|13589.54|13469.54|13589.54|13469.54|13584.96|13464.96|10
1643903870000|2022-02-03 15:57:50|13590.24|13470.24|13593.41|13473.41|13593.41|13473.41|13590.24|13470.24|10
1643903880000|2022-02-03 15:58:00|13593.75|13473.75|13597.82|13477.82|13597.82|13477.82|13593.75|13473.75|10
1643903890000|2022-02-03 15:58:10|13598.44|13478.44|13598.86|13478.86|13599.35|13479.35|13598.44|13478.44|10
1643903900000|2022-02-03 15:58:20|13598.87|13478.87|13601.81|13481.81|13601.81|13481.81|13598.87|13478.87|10
1643903910000|2022-02-03 15:58:30|13602.67|13482.67|13607.21|13487.21|13607.21|13487.21|13602.67|13482.67|10
1643903920000|2022-02-03 15:58:40|13607.37|13487.37|13608.05|13488.05|13609.57|13489.57|13607.37|13487.37|10
1643903930000|2022-02-03 15:58:50|13607.56|13487.56|13608.47|13488.47|13609.07|13489.07|13607.56|13487.56|10
1643903940000|2022-02-03 15:59:00|13608.06|13488.06|13599.6|13479.6|13608.07|13488.07|13599.6|13479.6|10
1643903950000|2022-02-03 15:59:10|13599.55|13479.55|13596.13|13476.13|13599.55|13479.55|13596.13|13476.13|10
1643903960000|2022-02-03 15:59:20|13595.87|13475.87|13591.27|13471.27|13595.87|13475.87|13590.64|13470.64|10
1643903970000|2022-02-03 15:59:30|13591.71|13471.71|13593.39|13473.39|13593.39|13473.39|13591.37|13471.37|10
1643903980000|2022-02-03 15:59:40|13593.51|13473.51|13593.53|13473.53|13594.16|13474.16|13593.12|13473.12|9
1643903990000|2022-02-03 15:59:50|13593.58|13473.58|13594.51|13474.51|13594.51|13474.51|13593.58|13473.58|10
1643904000000|2022-02-03 16:00:00|13595.24|13475.24|13596.4|13476.4|13596.4|13476.4|13595.24|13475.24|10
1643904010000|2022-02-03 16:00:10|13596.43|13476.43|13596.71|13476.71|13596.71|13476.71|13595.99|13475.99|10
1643904020000|2022-02-03 16:00:20|13597|13477|13596.08|13476.08|13597|13477|13596.08|13476.08|10
1643904030000|2022-02-03 16:00:30|13596.18|13476.18|13592.94|13472.94|13596.18|13476.18|13592.94|13472.94|10
1643904040000|2022-02-03 16:00:40|13591.24|13471.24|13589.18|13469.18|13591.24|13471.24|13589.18|13469.18|10
1643904050000|2022-02-03 16:00:50|13588.59|13468.59|13579.95|13459.95|13588.59|13468.59|13579.95|13459.95|10
1643904060000|2022-02-03 16:01:00|13578.26|13458.26|13577.02|13457.02|13578.57|13458.57|13577.02|13457.02|10
1643904070000|2022-02-03 16:01:10|13576.97|13456.97|13574.19|13454.19|13577.49|13457.49|13574.19|13454.19|10
1643904080000|2022-02-03 16:01:20|13574.13|13454.13|13574.41|13454.41|13574.41|13454.41|13573.64|13453.64|10
1643904090000|2022-02-03 16:01:30|13574.91|13454.91|13576.22|13456.22|13576.25|13456.25|13574.91|13454.91|9
1643904100000|2022-02-03 16:01:40|13576.6|13456.6|13577.67|13457.67|13577.83|13457.83|13576.41|13456.41|9
1643904110000|2022-02-03 16:01:50|13577.52|13457.52|13580.07|13460.07|13580.07|13460.07|13577.46|13457.46|10
1643904120000|2022-02-03 16:02:00|13580.03|13460.03|13583.53|13463.53|13584.05|13464.05|13580.03|13460.03|10
1643904130000|2022-02-03 16:02:10|13583.57|13463.57|13587.96|13467.96|13587.96|13467.96|13583.57|13463.57|10
1643904140000|2022-02-03 16:02:20|13588.22|13468.22|13590.17|13470.17|13590.17|13470.17|13587.99|13467.99|10
1643904150000|2022-02-03 16:02:30|13591.83|13471.83|13595.78|13475.78|13595.9|13475.9|13591.83|13471.83|10
1643904160000|2022-02-03 16:02:40|13596.75|13476.75|13596.06|13476.06|13597.2|13477.2|13596.01|13476.01|9
1643904170000|2022-02-03 16:02:50|13595.91|13475.91|13595.6|13475.6|13595.96|13475.96|13594.97|13474.97|10
1643904180000|2022-02-03 16:03:00|13595.78|13475.78|13594.1|13474.1|13596.26|13476.26|13594.1|13474.1|10
1643904190000|2022-02-03 16:03:10|13593.58|13473.58|13587.14|13467.14|13593.58|13473.58|13586.71|13466.71|10
1643904200000|2022-02-03 16:03:20|13587.13|13467.13|13581.09|13461.09|13587.13|13467.13|13581.09|13461.09|10
1643904210000|2022-02-03 16:03:30|13580.58|13460.58|13576.67|13456.67|13580.58|13460.58|13576.67|13456.67|10
1643904220000|2022-02-03 16:03:40|13576.27|13456.27|13573.92|13453.92|13576.27|13456.27|13573.81|13453.81|10
1643904230000|2022-02-03 16:03:50|13573.59|13453.59|13573.93|13453.93|13574.3|13454.3|13573.58|13453.58|10
1643904240000|2022-02-03 16:04:00|13573.99|13453.99|13571.54|13451.54|13573.99|13453.99|13571.54|13451.54|10
1643904250000|2022-02-03 16:04:10|13572.01|13452.01|13569.94|13449.94|13572.16|13452.16|13569.58|13449.58|10
1643904260000|2022-02-03 16:04:20|13570.23|13450.23|13569.6|13449.6|13570.23|13450.23|13568.95|13448.95|9
1643904270000|2022-02-03 16:04:30|13569.62|13449.62|13570.6|13450.6|13570.63|13450.63|13569.62|13449.62|10
1643904280000|2022-02-03 16:04:40|13570.56|13450.56|13572.62|13452.62|13572.62|13452.62|13570.56|13450.56|9
1643904290000|2022-02-03 16:04:50|13572.4|13452.4|13573.63|13453.63|13574.04|13454.04|13572.4|13452.4|10
1643904300000|2022-02-03 16:05:00|13573.65|13453.65|13578.75|13458.75|13578.75|13458.75|13573.65|13453.65|9
1643904310000|2022-02-03 16:05:10|13579.56|13459.56|13587.57|13467.57|13587.57|13467.57|13579.56|13459.56|10
1643904320000|2022-02-03 16:05:20|13587.91|13467.91|13592.74|13472.74|13592.74|13472.74|13587.91|13467.91|10
1643904330000|2022-02-03 16:05:30|13593.99|13473.99|13595.16|13475.16|13595.78|13475.78|13593.99|13473.99|10
1643904340000|2022-02-03 16:05:40|13595.21|13475.21|13596.84|13476.84|13596.84|13476.84|13594.9|13474.9|10
1643904350000|2022-02-03 16:05:50|13596.92|13476.92|13596.85|13476.85|13597.39|13477.39|13596.45|13476.45|9
1643904360000|2022-02-03 16:06:00|13596.48|13476.48|13595.7|13475.7|13597.02|13477.02|13595.64|13475.64|10
1643904370000|2022-02-03 16:06:10|13594.99|13474.99|13591.22|13471.22|13594.99|13474.99|13591.22|13471.22|10
1643904380000|2022-02-03 16:06:20|13591.98|13471.98|13588.66|13468.66|13591.98|13471.98|13588.66|13468.66|10
1643904390000|2022-02-03 16:06:30|13587.86|13467.86|13588.06|13468.06|13588.47|13468.47|13587.69|13467.69|10
1643904400000|2022-02-03 16:06:40|13587.88|13467.88|13584.51|13464.51|13587.91|13467.91|13584.51|13464.51|10
1643904410000|2022-02-03 16:06:50|13584.28|13464.28|13582.31|13462.31|13584.28|13464.28|13582.13|13462.13|10
1643904420000|2022-02-03 16:07:00|13581.92|13461.92|13580.44|13460.44|13581.97|13461.97|13580.44|13460.44|10
1643904430000|2022-02-03 16:07:10|13580.86|13460.86|13581.5|13461.5|13581.72|13461.72|13580.75|13460.75|10
1643904440000|2022-02-03 16:07:20|13581.74|13461.74|13581.66|13461.66|13581.74|13461.74|13580.17|13460.17|10
1643904450000|2022-02-03 16:07:30|13582.09|13462.09|13581.14|13461.14|13582.24|13462.24|13581.14|13461.14|9
1643904460000|2022-02-03 16:07:40|13580.45|13460.45|13579.71|13459.71|13580.45|13460.45|13579.46|13459.46|10
1643904470000|2022-02-03 16:07:50|13579.67|13459.67|13582.62|13462.62|13582.62|13462.62|13579.67|13459.67|10
1643904480000|2022-02-03 16:08:00|13582.69|13462.69|13583.14|13463.14|13583.19|13463.19|13582.31|13462.31|10
1643904490000|2022-02-03 16:08:10|13582.8|13462.8|13582.68|13462.68|13582.8|13462.8|13582.28|13462.28|9
1643904500000|2022-02-03 16:08:20|13582.71|13462.71|13585.96|13465.96|13586.2|13466.2|13582.71|13462.71|10
1643904510000|2022-02-03 16:08:30|13586.37|13466.37|13588.96|13468.96|13588.97|13468.97|13586.37|13466.37|10
1643904520000|2022-02-03 16:08:40|13590.44|13470.44|13591.83|13471.83|13591.83|13471.83|13590.44|13470.44|10
1643904530000|2022-02-03 16:08:50|13591.61|13471.61|13593.46|13473.46|13593.89|13473.89|13591.27|13471.27|10
1643904540000|2022-02-03 16:09:00|13593.29|13473.29|13593.3|13473.3|13593.3|13473.3|13591.55|13471.55|10
1643904550000|2022-02-03 16:09:10|13593.69|13473.69|13600.81|13480.81|13600.81|13480.81|13593.69|13473.69|10
1643904560000|2022-02-03 16:09:20|13601.16|13481.16|13607.76|13487.76|13607.76|13487.76|13601.09|13481.09|10
1643904570000|2022-02-03 16:09:30|13607.91|13487.91|13606.59|13486.59|13608.59|13488.59|13606.59|13486.59|10
1643904580000|2022-02-03 16:09:40|13606.64|13486.64|13606.87|13486.87|13607.1|13487.1|13606.64|13486.64|10
1643904590000|2022-02-03 16:09:50|13606.42|13486.42|13605.92|13485.92|13606.85|13486.85|13605.25|13485.25|10
1643904600000|2022-02-03 16:10:00|13605.57|13485.57|13606.69|13486.69|13606.74|13486.74|13604.38|13484.38|10
1643904610000|2022-02-03 16:10:10|13607.22|13487.22|13606.03|13486.03|13608.01|13488.01|13606.03|13486.03|10
1643904620000|2022-02-03 16:10:20|13604.8|13484.8|13602.52|13482.52|13604.8|13484.8|13601.95|13481.95|9
1643904630000|2022-02-03 16:10:30|13602.18|13482.18|13602.77|13482.77|13602.82|13482.82|13601.56|13481.56|10
1643904640000|2022-02-03 16:10:40|13603.15|13483.15|13605.82|13485.82|13605.82|13485.82|13603.15|13483.15|10
1643904650000|2022-02-03 16:10:50|13605.83|13485.83|13606.7|13486.7|13607.03|13487.03|13605.81|13485.81|10
1643904660000|2022-02-03 16:11:00|13606.31|13486.31|13607.37|13487.37|13607.51|13487.51|13606.31|13486.31|10
1643904670000|2022-02-03 16:11:10|13607.33|13487.33|13602.21|13482.21|13607.76|13487.76|13602.21|13482.21|10
1643904680000|2022-02-03 16:11:20|13600.83|13480.83|13599.61|13479.61|13600.83|13480.83|13599.53|13479.53|10
1643904690000|2022-02-03 16:11:30|13599.47|13479.47|13600.09|13480.09|13600.09|13480.09|13598.08|13478.08|9
1643904700000|2022-02-03 16:11:40|13601.03|13481.03|13603.88|13483.88|13603.88|13483.88|13600.8|13480.8|10
1643904710000|2022-02-03 16:11:50|13604.29|13484.29|13605.04|13485.04|13606.11|13486.11|13604.29|13484.29|10
1643904720000|2022-02-03 16:12:00|13605.02|13485.02|13602.95|13482.95|13605.02|13485.02|13602.76|13482.76|10
1643904730000|2022-02-03 16:12:10|13602.67|13482.67|13601.86|13481.86|13602.67|13482.67|13601.86|13481.86|10
1643904740000|2022-02-03 16:12:20|13602.88|13482.88|13603.07|13483.07|13603.77|13483.77|13602.4|13482.4|10
1643904750000|2022-02-03 16:12:30|13602.88|13482.88|13603.5|13483.5|13604.2|13484.2|13602.88|13482.88|10
1643904760000|2022-02-03 16:12:40|13603.58|13483.58|13601.58|13481.58|13603.58|13483.58|13601.58|13481.58|10
1643904770000|2022-02-03 16:12:50|13601.62|13481.62|13601.35|13481.35|13601.62|13481.62|13600.84|13480.84|10
1643904780000|2022-02-03 16:13:00|13601.3|13481.3|13600.09|13480.09|13601.3|13481.3|13599.57|13479.57|10
1643904790000|2022-02-03 16:13:10|13600.11|13480.11|13599.07|13479.07|13600.11|13480.11|13598.82|13478.82|10
1643904800000|2022-02-03 16:13:20|13599.26|13479.26|13601.48|13481.48|13601.48|13481.48|13599.26|13479.26|10
1643904810000|2022-02-03 16:13:30|13602.89|13482.89|13606.63|13486.63|13606.63|13486.63|13602.89|13482.89|10
1643904820000|2022-02-03 16:13:40|13606.3|13486.3|13608.97|13488.97|13608.97|13488.97|13606.3|13486.3|10
1643904830000|2022-02-03 16:13:50|13608.53|13488.53|13612.74|13492.74|13612.74|13492.74|13608.49|13488.49|10
1643904840000|2022-02-03 16:14:00|13614.3|13494.3|13617.19|13497.19|13617.19|13497.19|13614.3|13494.3|10
1643904850000|2022-02-03 16:14:10|13617.31|13497.31|13619.61|13499.61|13619.61|13499.61|13617|13497|9
1643904860000|2022-02-03 16:14:20|13620.11|13500.11|13636.73|13516.73|13636.73|13516.73|13620.11|13500.11|10
1643904870000|2022-02-03 16:14:30|13639.33|13519.33|13659.39|13539.39|13660.33|13540.33|13639.33|13519.33|10
1643904880000|2022-02-03 16:14:40|13658.67|13538.67|13658.33|13538.33|13658.88|13538.88|13657.48|13537.48|10
1643904890000|2022-02-03 16:14:50|13657.78|13537.78|13657.17|13537.17|13658.04|13538.04|13657.15|13537.15|10
1643904900000|2022-02-03 16:15:00|13657.7|13537.7|13662.02|13542.02|13662.02|13542.02|13657.4|13537.4|10
1643904910000|2022-02-03 16:15:10|13663.36|13543.36|13658.27|13538.27|13663.66|13543.66|13658.27|13538.27|10
1643904920000|2022-02-03 16:15:20|13657.44|13537.44|13652.4|13532.4|13657.44|13537.44|13652.4|13532.4|10
1643904930000|2022-02-03 16:15:30|13652.52|13532.52|13651.85|13531.85|13652.52|13532.52|13651.28|13531.28|10
1643904940000|2022-02-03 16:15:40|13651.61|13531.61|13648.38|13528.38|13651.69|13531.69|13648.38|13528.38|10
1643904950000|2022-02-03 16:15:50|13648.12|13528.12|13644.18|13524.18|13648.12|13528.12|13644.18|13524.18|10
1643904960000|2022-02-03 16:16:00|13643.79|13523.79|13641.26|13521.26|13643.79|13523.79|13641.26|13521.26|10
1643904970000|2022-02-03 16:16:10|13639.85|13519.85|13639.52|13519.52|13639.85|13519.85|13638.85|13518.85|10
1643904980000|2022-02-03 16:16:20|13639.74|13519.74|13630.73|13510.73|13639.74|13519.74|13630.73|13510.73|10
1643904990000|2022-02-03 16:16:30|13630.48|13510.48|13631.85|13511.85|13631.85|13511.85|13630.26|13510.26|9
1643905000000|2022-02-03 16:16:40|13631.9|13511.9|13632.31|13512.31|13633.15|13513.15|13631.55|13511.55|10
1643905010000|2022-02-03 16:16:50|13631.99|13511.99|13631.72|13511.72|13632.39|13512.39|13631.72|13511.72|10
1643905020000|2022-02-03 16:17:00|13631.01|13511.01|13629.46|13509.46|13631.5|13511.5|13629.46|13509.46|10
1643905030000|2022-02-03 16:17:10|13629.44|13509.44|13628.41|13508.41|13629.59|13509.59|13628.41|13508.41|10
1643905040000|2022-02-03 16:17:20|13627.56|13507.56|13627.88|13507.88|13628|13508|13627.52|13507.52|9
1643905050000|2022-02-03 16:17:30|13627.76|13507.76|13627.61|13507.61|13627.76|13507.76|13627.39|13507.39|9
1643905060000|2022-02-03 16:17:40|13627.75|13507.75|13627.11|13507.11|13628.15|13508.15|13627.11|13507.11|10
1643905070000|2022-02-03 16:17:50|13626.55|13506.55|13624.62|13504.62|13626.55|13506.55|13624.6|13504.6|10
1643905080000|2022-02-03 16:18:00|13624.6|13504.6|13621.79|13501.79|13624.6|13504.6|13621.79|13501.79|10
1643905090000|2022-02-03 16:18:10|13621.93|13501.93|13621.87|13501.87|13621.93|13501.93|13620.9|13500.9|10
1643905100000|2022-02-03 16:18:20|13621.58|13501.58|13621.18|13501.18|13621.79|13501.79|13621.18|13501.18|9
1643905110000|2022-02-03 16:18:30|13621.17|13501.17|13623.5|13503.5|13623.5|13503.5|13621.15|13501.15|10
1643905120000|2022-02-03 16:18:40|13623.65|13503.65|13625.66|13505.66|13625.66|13505.66|13623.65|13503.65|10
1643905130000|2022-02-03 16:18:50|13625.9|13505.9|13627.41|13507.41|13627.66|13507.66|13625.9|13505.9|9
1643905140000|2022-02-03 16:19:00|13627.54|13507.54|13628.74|13508.74|13629.15|13509.15|13627.54|13507.54|10
1643905150000|2022-02-03 16:19:10|13628.39|13508.39|13628|13508|13629.04|13509.04|13628|13508|9
1643905160000|2022-02-03 16:19:20|13628.17|13508.17|13627.77|13507.77|13628.27|13508.27|13627.77|13507.77|10
1643905170000|2022-02-03 16:19:30|13627.32|13507.32|13625.06|13505.06|13627.6|13507.6|13625.06|13505.06|10
1643905180000|2022-02-03 16:19:40|13625.03|13505.03|13627.06|13507.06|13627.06|13507.06|13625.03|13505.03|10
1643905190000|2022-02-03 16:19:50|13627.08|13507.08|13631.22|13511.22|13631.22|13511.22|13627.07|13507.07|10
1643905200000|2022-02-03 16:20:00|13631.76|13511.76|13633.86|13513.86|13633.86|13513.86|13631.76|13511.76|10
1643905210000|2022-02-03 16:20:10|13635|13515|13635.94|13515.94|13636.79|13516.79|13635|13515|10
1643905220000|2022-02-03 16:20:20|13635.79|13515.79|13631.32|13511.32|13635.79|13515.79|13631.32|13511.32|10
1643905230000|2022-02-03 16:20:30|13630.15|13510.15|13622.44|13502.44|13630.15|13510.15|13622.44|13502.44|10
1643905240000|2022-02-03 16:20:40|13622.76|13502.76|13617.95|13497.95|13623.17|13503.17|13617.95|13497.95|10
1643905250000|2022-02-03 16:20:50|13616.33|13496.33|13612.54|13492.54|13616.33|13496.33|13612.32|13492.32|10
1643905260000|2022-02-03 16:21:00|13612.1|13492.1|13610.67|13490.67|13612.1|13492.1|13610.67|13490.67|10
1643905270000|2022-02-03 16:21:10|13610.76|13490.76|13609.3|13489.3|13610.76|13490.76|13609.3|13489.3|10
1643905280000|2022-02-03 16:21:20|13608.42|13488.42|13605.37|13485.37|13608.42|13488.42|13605.37|13485.37|10
1643905290000|2022-02-03 16:21:30|13604.73|13484.73|13605.4|13485.4|13605.78|13485.78|13604.73|13484.73|8
1643905300000|2022-02-03 16:21:40|13605.3|13485.3|13604.47|13484.47|13605.65|13485.65|13604.33|13484.33|10
1643905310000|2022-02-03 16:21:50|13604.72|13484.72|13603.21|13483.21|13604.9|13484.9|13603.21|13483.21|10
1643905320000|2022-02-03 16:22:00|13603.05|13483.05|13600.67|13480.67|13603.05|13483.05|13600.67|13480.67|10
1643905330000|2022-02-03 16:22:10|13600.28|13480.28|13600.74|13480.74|13600.74|13480.74|13600.15|13480.15|10
1643905340000|2022-02-03 16:22:20|13600.84|13480.84|13599.43|13479.43|13600.99|13480.99|13599.21|13479.21|10
1643905350000|2022-02-03 16:22:30|13599.32|13479.32|13599.34|13479.34|13599.37|13479.37|13598.99|13478.99|10
1643905360000|2022-02-03 16:22:40|13599.25|13479.25|13597.51|13477.51|13599.25|13479.25|13597.51|13477.51|9
1643905370000|2022-02-03 16:22:50|13597.58|13477.58|13596.7|13476.7|13597.58|13477.58|13596.24|13476.24|10
1643905380000|2022-02-03 16:23:00|13596.76|13476.76|13593.86|13473.86|13596.76|13476.76|13593.86|13473.86|10
1643905390000|2022-02-03 16:23:10|13593.23|13473.23|13590.74|13470.74|13593.23|13473.23|13590.2|13470.2|10
1643905400000|2022-02-03 16:23:20|13590.59|13470.59|13586.56|13466.56|13590.59|13470.59|13586.56|13466.56|10
1643905410000|2022-02-03 16:23:30|13586.78|13466.78|13584.36|13464.36|13587.27|13467.27|13584.28|13464.28|10
1643905420000|2022-02-03 16:23:40|13583.9|13463.9|13581.63|13461.63|13583.9|13463.9|13581.51|13461.51|10
1643905430000|2022-02-03 16:23:50|13581.57|13461.57|13582.86|13462.86|13583.15|13463.15|13581.25|13461.25|9
1643905440000|2022-02-03 16:24:00|13582.69|13462.69|13582.13|13462.13|13582.69|13462.69|13581.24|13461.24|10
1643905450000|2022-02-03 16:24:10|13582.57|13462.57|13581.43|13461.43|13582.57|13462.57|13580.99|13460.99|9
1643905460000|2022-02-03 16:24:20|13581.19|13461.19|13580.08|13460.08|13581.19|13461.19|13579.8|13459.8|10
1643905470000|2022-02-03 16:24:30|13579.36|13459.36|13577.99|13457.99|13579.36|13459.36|13577.98|13457.98|9
1643905480000|2022-02-03 16:24:40|13577.84|13457.84|13577.74|13457.74|13577.84|13457.84|13576.24|13456.24|9
1643905490000|2022-02-03 16:24:50|13577.44|13457.44|13576.56|13456.56|13577.44|13457.44|13576.36|13456.36|10
1643905500000|2022-02-03 16:25:00|13576.67|13456.67|13578.21|13458.21|13578.21|13458.21|13576.01|13456.01|10
1643905510000|2022-02-03 16:25:10|13578.7|13458.7|13580.93|13460.93|13581.03|13461.03|13578.7|13458.7|10
1643905520000|2022-02-03 16:25:20|13581.3|13461.3|13583.75|13463.75|13583.75|13463.75|13581.3|13461.3|10
1643905530000|2022-02-03 16:25:30|13585.16|13465.16|13586.52|13466.52|13586.52|13466.52|13584.74|13464.74|10
1643905540000|2022-02-03 16:25:40|13586.59|13466.59|13590.05|13470.05|13590.18|13470.18|13586.51|13466.51|10
1643905550000|2022-02-03 16:25:50|13590.36|13470.36|13594|13474|13594.2|13474.2|13590.36|13470.36|10
1643905560000|2022-02-03 16:26:00|13593.99|13473.99|13597.82|13477.82|13597.82|13477.82|13593.99|13473.99|10
1643905570000|2022-02-03 16:26:10|13599.18|13479.18|13599.26|13479.26|13600.52|13480.52|13599.18|13479.18|10
1643905580000|2022-02-03 16:26:20|13599.66|13479.66|13601.51|13481.51|13601.51|13481.51|13599.41|13479.41|10
1643905590000|2022-02-03 16:26:30|13601.46|13481.46|13602.31|13482.31|13602.9|13482.9|13601.46|13481.46|9
1643905600000|2022-02-03 16:26:40|13602.34|13482.34|13601.83|13481.83|13602.34|13482.34|13601.36|13481.36|9
1643905610000|2022-02-03 16:26:50|13601.86|13481.86|13601.28|13481.28|13601.86|13481.86|13600.52|13480.52|10
1643905620000|2022-02-03 16:27:00|13600.11|13480.11|13599.46|13479.46|13600.11|13480.11|13599.31|13479.31|10
1643905630000|2022-02-03 16:27:10|13599.52|13479.52|13599.79|13479.79|13600.16|13480.16|13599.51|13479.51|10
1643905640000|2022-02-03 16:27:20|13599.67|13479.67|13601.91|13481.91|13601.91|13481.91|13599.67|13479.67|10
1643905650000|2022-02-03 16:27:30|13601.53|13481.53|13601.61|13481.61|13602.11|13482.11|13601.53|13481.53|8
1643905660000|2022-02-03 16:27:40|13603.03|13483.03|13603.07|13483.07|13603.64|13483.64|13603.03|13483.03|10
1643905670000|2022-02-03 16:27:50|13602.77|13482.77|13601.78|13481.78|13602.77|13482.77|13601.78|13481.78|10
1643905680000|2022-02-03 16:28:00|13601.77|13481.77|13602.84|13482.84|13602.85|13482.85|13601.69|13481.69|10
1643905690000|2022-02-03 16:28:10|13602.8|13482.8|13600.87|13480.87|13602.8|13482.8|13600.87|13480.87|10
1643905700000|2022-02-03 16:28:20|13600.73|13480.73|13599.75|13479.75|13600.73|13480.73|13599.25|13479.25|10
1643905710000|2022-02-03 16:28:30|13599.84|13479.84|13599.11|13479.11|13600.18|13480.18|13599.11|13479.11|10
1643905720000|2022-02-03 16:28:40|13598.6|13478.6|13598.53|13478.53|13599.24|13479.24|13598.43|13478.43|10
1643905730000|2022-02-03 16:28:50|13598.33|13478.33|13597.33|13477.33|13598.61|13478.61|13597.33|13477.33|8
1643905740000|2022-02-03 16:29:00|13597.34|13477.34|13596.43|13476.43|13597.67|13477.67|13596.43|13476.43|10
1643905750000|2022-02-03 16:29:10|13595.83|13475.83|13591.02|13471.02|13595.83|13475.83|13591.02|13471.02|10
1643905760000|2022-02-03 16:29:20|13591.01|13471.01|13585.08|13465.08|13591.01|13471.01|13585.08|13465.08|10
1643905770000|2022-02-03 16:29:30|13584.1|13464.1|13579.24|13459.24|13584.1|13464.1|13579.15|13459.15|10
1643905780000|2022-02-03 16:29:40|13578.94|13458.94|13579.06|13459.06|13579.06|13459.06|13577.98|13457.98|10
1643905790000|2022-02-03 16:29:50|13578.85|13458.85|13580.02|13460.02|13580.02|13460.02|13578.75|13458.75|10
1643905800000|2022-02-03 16:30:00|13580.43|13460.43|13581.59|13461.59|13581.68|13461.68|13580.43|13460.43|10
1643905810000|2022-02-03 16:30:10|13581.2|13461.2|13583.39|13463.39|13583.39|13463.39|13581.2|13461.2|10
1643905820000|2022-02-03 16:30:20|13583.1|13463.1|13582.83|13462.83|13583.31|13463.31|13582.4|13462.4|10
1643905830000|2022-02-03 16:30:30|13582.24|13462.24|13582.47|13462.47|13582.47|13462.47|13580.99|13460.99|10
1643905840000|2022-02-03 16:30:40|13582.53|13462.53|13582.47|13462.47|13583.11|13463.11|13582.47|13462.47|10
1643905850000|2022-02-03 16:30:50|13582.39|13462.39|13581.87|13461.87|13582.76|13462.76|13581.87|13461.87|10
1643905860000|2022-02-03 16:31:00|13582.03|13462.03|13584.32|13464.32|13584.32|13464.32|13581.95|13461.95|9
1643905870000|2022-02-03 16:31:10|13584.61|13464.61|13585.72|13465.72|13585.72|13465.72|13584.61|13464.61|10
1643905880000|2022-02-03 16:31:20|13585.9|13465.9|13588.83|13468.83|13588.94|13468.94|13585.9|13465.9|10
1643905890000|2022-02-03 16:31:30|13588.06|13468.06|13587.14|13467.14|13588.12|13468.12|13587.01|13467.01|10
1643905900000|2022-02-03 16:31:40|13587.08|13467.08|13583.77|13463.77|13587.08|13467.08|13583.77|13463.77|10
1643905910000|2022-02-03 16:31:50|13583.25|13463.25|13580|13460|13583.25|13463.25|13580|13460|10
1643905920000|2022-02-03 16:32:00|13579.81|13459.81|13577.52|13457.52|13579.81|13459.81|13576.98|13456.98|10
1643905930000|2022-02-03 16:32:10|13576.71|13456.71|13573.82|13453.82|13576.71|13456.71|13573.82|13453.82|10
1643905940000|2022-02-03 16:32:20|13574.25|13454.25|13571.76|13451.76|13574.32|13454.32|13571.76|13451.76|10
1643905950000|2022-02-03 16:32:30|13571.15|13451.15|13568.27|13448.27|13571.15|13451.15|13568.09|13448.09|10
1643905960000|2022-02-03 16:32:40|13568.17|13448.17|13567.09|13447.09|13568.46|13448.46|13567.09|13447.09|9
1643905970000|2022-02-03 16:32:50|13567.07|13447.07|13567.67|13447.67|13569.12|13449.12|13567.07|13447.07|10
1643905980000|2022-02-03 16:33:00|13567.87|13447.87|13567.54|13447.54|13567.87|13447.87|13567.19|13447.19|8
1643905990000|2022-02-03 16:33:10|13567.39|13447.39|13568.05|13448.05|13569.28|13449.28|13567.39|13447.39|10
1643906000000|2022-02-03 16:33:20|13568.07|13448.07|13567.64|13447.64|13568.07|13448.07|13567.46|13447.46|10
1643906010000|2022-02-03 16:33:30|13567.23|13447.23|13565.1|13445.1|13567.48|13447.48|13565.1|13445.1|10
1643906020000|2022-02-03 16:33:40|13564.97|13444.97|13563.54|13443.54|13564.97|13444.97|13563.39|13443.39|10
1643906030000|2022-02-03 16:33:50|13563.68|13443.68|13563.96|13443.96|13563.96|13443.96|13563.23|13443.23|10
1643906040000|2022-02-03 16:34:00|13563.98|13443.98|13563.32|13443.32|13564.16|13444.16|13563.32|13443.32|9
1643906050000|2022-02-03 16:34:10|13563.31|13443.31|13562.6|13442.6|13563.7|13443.7|13562.6|13442.6|10
1643906060000|2022-02-03 16:34:20|13562.33|13442.33|13561.97|13441.97|13562.61|13442.61|13561.88|13441.88|10
1643906070000|2022-02-03 16:34:30|13562.23|13442.23|13562.15|13442.15|13563.08|13443.08|13562.15|13442.15|9
1643906080000|2022-02-03 16:34:40|13562.59|13442.59|13562.82|13442.82|13563.64|13443.64|13562.59|13442.59|9
1643906090000|2022-02-03 16:34:50|13563.06|13443.06|13563.46|13443.46|13563.46|13443.46|13562.3|13442.3|10
1643906100000|2022-02-03 16:35:00|13563.03|13443.03|13561.73|13441.73|13563.03|13443.03|13561.33|13441.33|10
1643906110000|2022-02-03 16:35:10|13561.51|13441.51|13571.22|13451.22|13571.22|13451.22|13561.51|13441.51|10
1643906120000|2022-02-03 16:35:20|13571.4|13451.4|13577.24|13457.24|13577.24|13457.24|13571.4|13451.4|10
1643906130000|2022-02-03 16:35:30|13577.41|13457.41|13579.31|13459.31|13579.31|13459.31|13577.41|13457.41|10
1643906140000|2022-02-03 16:35:40|13579.45|13459.45|13579.47|13459.47|13580.47|13460.47|13579.45|13459.45|10
1643906150000|2022-02-03 16:35:50|13579.64|13459.64|13579.4|13459.4|13580.38|13460.38|13579.4|13459.4|10
1643906160000|2022-02-03 16:36:00|13579.55|13459.55|13579.53|13459.53|13580.22|13460.22|13579.51|13459.51|10
1643906170000|2022-02-03 16:36:10|13579.75|13459.75|13580.18|13460.18|13580.18|13460.18|13579.3|13459.3|9
1643906180000|2022-02-03 16:36:20|13579.86|13459.86|13581.27|13461.27|13581.27|13461.27|13579.63|13459.63|10
1643906190000|2022-02-03 16:36:30|13582.3|13462.3|13583.62|13463.62|13583.68|13463.68|13582.3|13462.3|10
1643906200000|2022-02-03 16:36:40|13584.19|13464.19|13584.67|13464.67|13584.89|13464.89|13583.94|13463.94|10
1643906210000|2022-02-03 16:36:50|13584.45|13464.45|13583.26|13463.26|13584.45|13464.45|13583.12|13463.12|10
1643906220000|2022-02-03 16:37:00|13583.1|13463.1|13581.72|13461.72|13583.65|13463.65|13581.72|13461.72|10
1643906230000|2022-02-03 16:37:10|13581.88|13461.88|13582.95|13462.95|13583.65|13463.65|13581.88|13461.88|10
1643906240000|2022-02-03 16:37:20|13582.72|13462.72|13581.68|13461.68|13582.9|13462.9|13581.53|13461.53|10
1643906250000|2022-02-03 16:37:30|13581.63|13461.63|13579.98|13459.98|13581.63|13461.63|13579.98|13459.98|9
1643906260000|2022-02-03 16:37:40|13580.25|13460.25|13579.16|13459.16|13580.3|13460.3|13578.77|13458.77|10
1643906270000|2022-02-03 16:37:50|13578.5|13458.5|13576.74|13456.74|13578.74|13458.74|13576.74|13456.74|10
1643906280000|2022-02-03 16:38:00|13576.62|13456.62|13574.33|13454.33|13576.62|13456.62|13574.33|13454.33|10
1643906290000|2022-02-03 16:38:10|13574.44|13454.44|13573.26|13453.26|13574.44|13454.44|13573.26|13453.26|10
1643906300000|2022-02-03 16:38:20|13573.23|13453.23|13570.38|13450.38|13573.23|13453.23|13570.38|13450.38|9
1643906310000|2022-02-03 16:38:30|13569.83|13449.83|13568.52|13448.52|13570.01|13450.01|13568.52|13448.52|10
1643906320000|2022-02-03 16:38:40|13568.08|13448.08|13565.86|13445.86|13568.08|13448.08|13565.86|13445.86|10
1643906330000|2022-02-03 16:38:50|13565.3|13445.3|13565.26|13445.26|13565.48|13445.48|13564.75|13444.75|10
1643906340000|2022-02-03 16:39:00|13565.73|13445.73|13566.76|13446.76|13567.34|13447.34|13565.4|13445.4|10
1643906350000|2022-02-03 16:39:10|13566.63|13446.63|13566.8|13446.8|13566.81|13446.81|13566.32|13446.32|10
1643906360000|2022-02-03 16:39:20|13566.74|13446.74|13562.65|13442.65|13566.74|13446.74|13562.65|13442.65|10
1643906370000|2022-02-03 16:39:30|13562.66|13442.66|13561.21|13441.21|13562.67|13442.67|13561.21|13441.21|9
1643906380000|2022-02-03 16:39:40|13560.96|13440.96|13557.3|13437.3|13560.96|13440.96|13557.3|13437.3|10
1643906390000|2022-02-03 16:39:50|13557.25|13437.25|13557.56|13437.56|13557.56|13437.56|13557.15|13437.15|9
1643906400000|2022-02-03 16:40:00|13557.87|13437.87|13558.82|13438.82|13558.82|13438.82|13557.67|13437.67|10
1643906410000|2022-02-03 16:40:10|13558.73|13438.73|13560.11|13440.11|13560.41|13440.41|13558.73|13438.73|9
1643906420000|2022-02-03 16:40:20|13560.38|13440.38|13560.15|13440.15|13561.33|13441.33|13560.15|13440.15|10
1643906430000|2022-02-03 16:40:30|13559.96|13439.96|13553.79|13433.79|13559.96|13439.96|13553.79|13433.79|10
1643906440000|2022-02-03 16:40:40|13553.81|13433.81|13552.17|13432.17|13554.12|13434.12|13552.17|13432.17|10
1643906450000|2022-02-03 16:40:50|13552.29|13432.29|13552.32|13432.32|13552.53|13432.53|13551.93|13431.93|10
1643906460000|2022-02-03 16:41:00|13552.76|13432.76|13553.77|13433.77|13553.91|13433.91|13552.76|13432.76|10
1643906470000|2022-02-03 16:41:10|13554.34|13434.34|13555.96|13435.96|13555.96|13435.96|13554.34|13434.34|10
1643906480000|2022-02-03 16:41:20|13556.02|13436.02|13555.88|13435.88|13557.12|13437.12|13555.88|13435.88|10
1643906490000|2022-02-03 16:41:30|13555.59|13435.59|13554.69|13434.69|13555.79|13435.79|13554.67|13434.67|9
1643906500000|2022-02-03 16:41:40|13554.68|13434.68|13555.95|13435.95|13555.95|13435.95|13554.55|13434.55|10
1643906510000|2022-02-03 16:41:50|13556.13|13436.13|13558.71|13438.71|13558.78|13438.78|13556.13|13436.13|10
1643906520000|2022-02-03 16:42:00|13558.77|13438.77|13561.23|13441.23|13561.23|13441.23|13558.77|13438.77|10
1643906530000|2022-02-03 16:42:10|13561.98|13441.98|13563.64|13443.64|13563.64|13443.64|13561.98|13441.98|10
1643906540000|2022-02-03 16:42:20|13563.91|13443.91|13563.57|13443.57|13564.15|13444.15|13563.57|13443.57|9
1643906550000|2022-02-03 16:42:30|13563.5|13443.5|13563.28|13443.28|13563.51|13443.51|13562.87|13442.87|10
1643906560000|2022-02-03 16:42:40|13563.31|13443.31|13565.81|13445.81|13565.81|13445.81|13563.08|13443.08|10
1643906570000|2022-02-03 16:42:50|13565.8|13445.8|13568.52|13448.52|13568.52|13448.52|13565.8|13445.8|9
1643906580000|2022-02-03 16:43:00|13568.44|13448.44|13568.12|13448.12|13568.44|13448.44|13567.54|13447.54|10
1643906590000|2022-02-03 16:43:10|13568.78|13448.78|13567.35|13447.35|13569.02|13449.02|13567.35|13447.35|10
1643906600000|2022-02-03 16:43:20|13568.26|13448.26|13566.74|13446.74|13568.26|13448.26|13566.74|13446.74|9
1643906610000|2022-02-03 16:43:30|13566.23|13446.23|13564.47|13444.47|13566.23|13446.23|13564.47|13444.47|10
1643906620000|2022-02-03 16:43:40|13563.67|13443.67|13564.64|13444.64|13564.77|13444.77|13563.67|13443.67|10
1643906630000|2022-02-03 16:43:50|13564.58|13444.58|13563.56|13443.56|13564.58|13444.58|13563.56|13443.56|10
1643906640000|2022-02-03 16:44:00|13563.04|13443.04|13560.66|13440.66|13563.04|13443.04|13560.46|13440.46|10
1643906650000|2022-02-03 16:44:10|13560.8|13440.8|13558.62|13438.62|13560.87|13440.87|13558.53|13438.53|10
1643906660000|2022-02-03 16:44:20|13558.87|13438.87|13559.19|13439.19|13559.86|13439.86|13558.87|13438.87|9
1643906670000|2022-02-03 16:44:30|13559.87|13439.87|13559.49|13439.49|13559.98|13439.98|13559.29|13439.29|10
1643906680000|2022-02-03 16:44:40|13559.51|13439.51|13562.67|13442.67|13562.67|13442.67|13559.51|13439.51|10
1643906690000|2022-02-03 16:44:50|13562.72|13442.72|13564.29|13444.29|13564.79|13444.79|13562.72|13442.72|10
1643906700000|2022-02-03 16:45:00|13564.16|13444.16|13563.35|13443.35|13564.54|13444.54|13563.35|13443.35|9
1643906710000|2022-02-03 16:45:10|13563.01|13443.01|13561.67|13441.67|13563.01|13443.01|13561.44|13441.44|10
1643906720000|2022-02-03 16:45:20|13561.54|13441.54|13561.22|13441.22|13561.54|13441.54|13560.57|13440.57|10
1643906730000|2022-02-03 16:45:30|13561.06|13441.06|13562.13|13442.13|13562.13|13442.13|13561|13441|9
1643906740000|2022-02-03 16:45:40|13562.36|13442.36|13564.41|13444.41|13564.48|13444.48|13562.36|13442.36|9
1643906750000|2022-02-03 16:45:50|13564.65|13444.65|13565.02|13445.02|13565.02|13445.02|13564.62|13444.62|10
1643906760000|2022-02-03 16:46:00|13565.4|13445.4|13566.81|13446.81|13566.81|13446.81|13565.23|13445.23|10
1643906770000|2022-02-03 16:46:10|13567.6|13447.6|13567.8|13447.8|13567.8|13447.8|13566.44|13446.44|9
1643906780000|2022-02-03 16:46:20|13568.26|13448.26|13567.39|13447.39|13568.26|13448.26|13566.99|13446.99|10
1643906790000|2022-02-03 16:46:30|13567.53|13447.53|13566.36|13446.36|13567.73|13447.73|13566.36|13446.36|10
1643906800000|2022-02-03 16:46:40|13566.45|13446.45|13566.49|13446.49|13566.93|13446.93|13566.13|13446.13|10
1643906810000|2022-02-03 16:46:50|13566.47|13446.47|13567.74|13447.74|13567.86|13447.86|13566.47|13446.47|10
1643906820000|2022-02-03 16:47:00|13567.56|13447.56|13566.73|13446.73|13567.56|13447.56|13566.36|13446.36|10
1643906830000|2022-02-03 16:47:10|13566.72|13446.72|13567.86|13447.86|13568.09|13448.09|13566.07|13446.07|10
1643906840000|2022-02-03 16:47:20|13567.77|13447.77|13567.64|13447.64|13568.19|13448.19|13567.64|13447.64|9
1643906850000|2022-02-03 16:47:30|13567.47|13447.47|13566.57|13446.57|13567.47|13447.47|13566.57|13446.57|10
1643906860000|2022-02-03 16:47:40|13566.59|13446.59|13566.7|13446.7|13566.7|13446.7|13566.37|13446.37|10
1643906870000|2022-02-03 16:47:50|13566.51|13446.51|13567.81|13447.81|13567.85|13447.85|13566.51|13446.51|10
1643906880000|2022-02-03 16:48:00|13567.43|13447.43|13567.45|13447.45|13567.45|13447.45|13567.39|13447.39|7
1643906890000|2022-02-03 16:48:10|13567.81|13447.81|13568.28|13448.28|13568.52|13448.52|13567.4|13447.4|10
1643906900000|2022-02-03 16:48:20|13567.54|13447.54|13566.24|13446.24|13567.64|13447.64|13566.04|13446.04|10
1643906910000|2022-02-03 16:48:30|13566.25|13446.25|13565.3|13445.3|13566.59|13446.59|13565.3|13445.3|9
1643906920000|2022-02-03 16:48:40|13565.98|13445.98|13567.13|13447.13|13567.13|13447.13|13565.98|13445.98|7
1643906930000|2022-02-03 16:48:50|13567.25|13447.25|13566.42|13446.42|13567.41|13447.41|13566.42|13446.42|10
1643906940000|2022-02-03 16:49:00|13565.55|13445.55|13561.99|13441.99|13565.55|13445.55|13561.99|13441.99|8
1643906950000|2022-02-03 16:49:10|13561.96|13441.96|13558.51|13438.51|13561.96|13441.96|13558.51|13438.51|10
1643906960000|2022-02-03 16:49:20|13557.92|13437.92|13554.93|13434.93|13557.92|13437.92|13554.93|13434.93|10
1643906970000|2022-02-03 16:49:30|13554.51|13434.51|13553.27|13433.27|13554.51|13434.51|13553.27|13433.27|10
1643906980000|2022-02-03 16:49:40|13552.98|13432.98|13552.65|13432.65|13553.6|13433.6|13552.65|13432.65|10
1643906990000|2022-02-03 16:49:50|13552.57|13432.57|13549.75|13429.75|13552.57|13432.57|13549.75|13429.75|10
1643907000000|2022-02-03 16:50:00|13548.79|13428.79|13544.3|13424.3|13548.79|13428.79|13544.3|13424.3|10
1643907010000|2022-02-03 16:50:10|13543.92|13423.92|13544.64|13424.64|13544.64|13424.64|13543.76|13423.76|10
1643907020000|2022-02-03 16:50:20|13544.75|13424.75|13546.07|13426.07|13546.15|13426.15|13544.37|13424.37|10
1643907030000|2022-02-03 16:50:30|13545.9|13425.9|13544.89|13424.89|13546.02|13426.02|13544.71|13424.71|10
1643907040000|2022-02-03 16:50:40|13544.96|13424.96|13545.18|13425.18|13545.79|13425.79|13544.86|13424.86|9
1643907050000|2022-02-03 16:50:50|13543.59|13423.59|13537.74|13417.74|13543.59|13423.59|13537.3|13417.3|10
1643907060000|2022-02-03 16:51:00|13536.49|13416.49|13530.28|13410.28|13536.49|13416.49|13530.28|13410.28|10
1643907070000|2022-02-03 16:51:10|13529.86|13409.86|13527.01|13407.01|13529.86|13409.86|13527.01|13407.01|10
1643907080000|2022-02-03 16:51:20|13526.65|13406.65|13525.05|13405.05|13526.65|13406.65|13524.93|13404.93|10
1643907090000|2022-02-03 16:51:30|13524.99|13404.99|13524.59|13404.59|13525.46|13405.46|13524.45|13404.45|10
1643907100000|2022-02-03 16:51:40|13524.66|13404.66|13527.11|13407.11|13527.33|13407.33|13524.13|13404.13|10
1643907110000|2022-02-03 16:51:50|13527.25|13407.25|13530.4|13410.4|13530.44|13410.44|13527.17|13407.17|10
1643907120000|2022-02-03 16:52:00|13530.63|13410.63|13529.98|13409.98|13530.63|13410.63|13529.49|13409.49|10
1643907130000|2022-02-03 16:52:10|13529.73|13409.73|13533.61|13413.61|13533.82|13413.82|13529.73|13409.73|10
1643907140000|2022-02-03 16:52:20|13533.72|13413.72|13540.03|13420.03|13540.03|13420.03|13533.37|13413.37|10
1643907150000|2022-02-03 16:52:30|13540.24|13420.24|13541.91|13421.91|13541.91|13421.91|13540.24|13420.24|9
1643907160000|2022-02-03 16:52:40|13541.75|13421.75|13540.93|13420.93|13542.55|13422.55|13540.92|13420.92|10
1643907170000|2022-02-03 16:52:50|13540.8|13420.8|13538.22|13418.22|13540.8|13420.8|13538.22|13418.22|10
1643907180000|2022-02-03 16:53:00|13538.19|13418.19|13534.08|13414.08|13538.24|13418.24|13534.08|13414.08|9
1643907190000|2022-02-03 16:53:10|13533.68|13413.68|13533.95|13413.95|13534.08|13414.08|13533.15|13413.15|10
1643907200000|2022-02-03 16:53:20|13533.6|13413.6|13531.75|13411.75|13533.6|13413.6|13531.65|13411.65|10
1643907210000|2022-02-03 16:53:30|13531.58|13411.58|13531.39|13411.39|13532.22|13412.22|13531.33|13411.33|10
1643907220000|2022-02-03 16:53:40|13531.55|13411.55|13531.23|13411.23|13532.13|13412.13|13531.23|13411.23|10
1643907230000|2022-02-03 16:53:50|13530.95|13410.95|13530.06|13410.06|13530.95|13410.95|13530.06|13410.06|10
1643907240000|2022-02-03 16:54:00|13530.04|13410.04|13529.74|13409.74|13530.76|13410.76|13529.74|13409.74|10
1643907250000|2022-02-03 16:54:10|13529.07|13409.07|13526.38|13406.38|13529.15|13409.15|13526.38|13406.38|10
1643907260000|2022-02-03 16:54:20|13525.77|13405.77|13516.52|13396.52|13525.77|13405.77|13516.52|13396.52|10
1643907270000|2022-02-03 16:54:30|13516.77|13396.77|13513.55|13393.55|13516.77|13396.77|13513.55|13393.55|10
1643907280000|2022-02-03 16:54:40|13512.98|13392.98|13507.99|13387.99|13512.98|13392.98|13507.99|13387.99|10
1643907290000|2022-02-03 16:54:50|13508.1|13388.1|13509.19|13389.19|13509.49|13389.49|13508.1|13388.1|10
1643907300000|2022-02-03 16:55:00|13509.32|13389.32|13510.79|13390.79|13510.79|13390.79|13508.74|13388.74|10
1643907310000|2022-02-03 16:55:10|13510.63|13390.63|13511.8|13391.8|13511.8|13391.8|13510.44|13390.44|10
1643907320000|2022-02-03 16:55:20|13512.91|13392.91|13511.03|13391.03|13513.91|13393.91|13511.03|13391.03|10
1643907330000|2022-02-03 16:55:30|13511.1|13391.1|13512.04|13392.04|13512.04|13392.04|13510.63|13390.63|10
1643907340000|2022-02-03 16:55:40|13512.41|13392.41|13511.46|13391.46|13513.11|13393.11|13511.46|13391.46|10
1643907350000|2022-02-03 16:55:50|13512|13392|13511.18|13391.18|13512.27|13392.27|13511.18|13391.18|9
1643907360000|2022-02-03 16:56:00|13511.19|13391.19|13508.57|13388.57|13511.19|13391.19|13508.55|13388.55|10
1643907370000|2022-02-03 16:56:10|13508.19|13388.19|13506.16|13386.16|13508.19|13388.19|13505.14|13385.14|10
1643907380000|2022-02-03 16:56:20|13506.14|13386.14|13506.13|13386.13|13508.05|13388.05|13506.13|13386.13|10
1643907390000|2022-02-03 16:56:30|13505.63|13385.63|13505.44|13385.44|13505.88|13385.88|13505.27|13385.27|10
1643907400000|2022-02-03 16:56:40|13505.52|13385.52|13504.48|13384.48|13505.62|13385.62|13504.47|13384.47|10
1643907410000|2022-02-03 16:56:50|13504.37|13384.37|13501.47|13381.47|13504.52|13384.52|13501.47|13381.47|10
1643907420000|2022-02-03 16:57:00|13501.81|13381.81|13500.95|13380.95|13502.2|13382.2|13500.95|13380.95|10
1643907430000|2022-02-03 16:57:10|13499.98|13379.98|13501.94|13381.94|13501.94|13381.94|13499.82|13379.82|10
1643907440000|2022-02-03 16:57:20|13502.26|13382.26|13504.24|13384.24|13504.24|13384.24|13502.06|13382.06|10
1643907450000|2022-02-03 16:57:30|13504.97|13384.97|13503.97|13383.97|13504.97|13384.97|13503.86|13383.86|10
1643907460000|2022-02-03 16:57:40|13503.38|13383.38|13504.29|13384.29|13504.29|13384.29|13503.12|13383.12|10
1643907470000|2022-02-03 16:57:50|13503.9|13383.9|13502.7|13382.7|13504.37|13384.37|13502.7|13382.7|10
1643907480000|2022-02-03 16:58:00|13502.68|13382.68|13501.47|13381.47|13502.68|13382.68|13501.25|13381.25|9
1643907490000|2022-02-03 16:58:10|13501.69|13381.69|13501.95|13381.95|13502|13382|13501.51|13381.51|9
1643907500000|2022-02-03 16:58:20|13501.57|13381.57|13501.25|13381.25|13501.84|13381.84|13501.21|13381.21|10
1643907510000|2022-02-03 16:58:30|13501.26|13381.26|13498.37|13378.37|13501.26|13381.26|13498.37|13378.37|10
1643907520000|2022-02-03 16:58:40|13498.26|13378.26|13500.63|13380.63|13500.63|13380.63|13498.26|13378.26|10
1643907530000|2022-02-03 16:58:50|13501.12|13381.12|13500.08|13380.08|13501.12|13381.12|13499.22|13379.22|9
1643907540000|2022-02-03 16:59:00|13500.34|13380.34|13500.92|13380.92|13500.92|13380.92|13499.33|13379.33|10
1643907550000|2022-02-03 16:59:10|13501.44|13381.44|13501.15|13381.15|13501.47|13381.47|13501.15|13381.15|10
1643907560000|2022-02-03 16:59:20|13501.54|13381.54|13502.48|13382.48|13503.03|13383.03|13501.52|13381.52|9
1643907570000|2022-02-03 16:59:30|13502.58|13382.58|13501.27|13381.27|13502.58|13382.58|13501.02|13381.02|10
1643907580000|2022-02-03 16:59:40|13501.07|13381.07|13498.46|13378.46|13501.07|13381.07|13498.46|13378.46|10
1643907590000|2022-02-03 16:59:50|13498.23|13378.23|13493.93|13373.93|13498.23|13378.23|13493.93|13373.93|10
1643907600000|2022-02-03 17:00:00|13493.3|13373.3|13486.69|13366.69|13493.3|13373.3|13486.69|13366.69|10
1643907610000|2022-02-03 17:00:10|13486.54|13366.54|13487.23|13367.23|13487.26|13367.26|13486.14|13366.14|10
1643907620000|2022-02-03 17:00:20|13487.24|13367.24|13484.01|13364.01|13487.24|13367.24|13483.66|13363.66|10
1643907630000|2022-02-03 17:00:30|13483.28|13363.28|13488.1|13368.1|13488.1|13368.1|13483.28|13363.28|10
1643907640000|2022-02-03 17:00:40|13488.58|13368.58|13491.36|13371.36|13491.36|13371.36|13488.58|13368.58|10
1643907650000|2022-02-03 17:00:50|13491.21|13371.21|13492.25|13372.25|13492.25|13372.25|13491.11|13371.11|10
1643907660000|2022-02-03 17:01:00|13492.52|13372.52|13493.54|13373.54|13493.96|13373.96|13492.52|13372.52|10
1643907670000|2022-02-03 17:01:10|13493.58|13373.58|13494.81|13374.81|13494.81|13374.81|13493.45|13373.45|10
1643907680000|2022-02-03 17:01:20|13494.93|13374.93|13496.53|13376.53|13496.53|13376.53|13494.93|13374.93|10
1643907690000|2022-02-03 17:01:30|13496.43|13376.43|13494.22|13374.22|13496.72|13376.72|13494.22|13374.22|10
1643907700000|2022-02-03 17:01:40|13494.79|13374.79|13494.97|13374.97|13495.06|13375.06|13493.16|13373.16|10
1643907710000|2022-02-03 17:01:50|13495.08|13375.08|13495.55|13375.55|13495.55|13375.55|13494.82|13374.82|10
1643907720000|2022-02-03 17:02:00|13495.77|13375.77|13495.32|13375.32|13495.79|13375.79|13495.06|13375.06|10
1643907730000|2022-02-03 17:02:10|13494.82|13374.82|13494.4|13374.4|13495.23|13375.23|13494.4|13374.4|10
1643907740000|2022-02-03 17:02:20|13493.69|13373.69|13486.93|13366.93|13493.69|13373.69|13486.76|13366.76|10
1643907750000|2022-02-03 17:02:30|13486.81|13366.81|13483.7|13363.7|13487.13|13367.13|13483.7|13363.7|9
1643907760000|2022-02-03 17:02:40|13483.67|13363.67|13478.15|13358.15|13483.67|13363.67|13478.15|13358.15|10
1643907770000|2022-02-03 17:02:50|13477.05|13357.05|13468.24|13348.24|13477.05|13357.05|13468.24|13348.24|10
1643907780000|2022-02-03 17:03:00|13466.74|13346.74|13459.58|13339.58|13466.74|13346.74|13459.58|13339.58|10
1643907790000|2022-02-03 17:03:10|13459.41|13339.41|13459.78|13339.78|13460.63|13340.63|13459.03|13339.03|10
1643907800000|2022-02-03 17:03:20|13459.6|13339.6|13459.33|13339.33|13461.12|13341.12|13459.33|13339.33|10
1643907810000|2022-02-03 17:03:30|13459.51|13339.51|13454.89|13334.89|13459.51|13339.51|13454.29|13334.29|10
1643907820000|2022-02-03 17:03:40|13454.83|13334.83|13451.91|13331.91|13454.85|13334.85|13451.91|13331.91|10
1643907830000|2022-02-03 17:03:50|13451.66|13331.66|13446.41|13326.41|13451.78|13331.78|13446.41|13326.41|10
1643907840000|2022-02-03 17:04:00|13446.46|13326.46|13449.5|13329.5|13449.5|13329.5|13446.46|13326.46|10
1643907850000|2022-02-03 17:04:10|13448.98|13328.98|13445.84|13325.84|13448.98|13328.98|13445.84|13325.84|10
1643907860000|2022-02-03 17:04:20|13445.21|13325.21|13442.19|13322.19|13445.52|13325.52|13442.19|13322.19|10
1643907870000|2022-02-03 17:04:30|13441.57|13321.57|13433.7|13313.7|13441.57|13321.57|13433.7|13313.7|10
1643907880000|2022-02-03 17:04:40|13432.91|13312.91|13429.73|13309.73|13432.91|13312.91|13429.52|13309.52|10
1643907890000|2022-02-03 17:04:50|13429.32|13309.32|13429.6|13309.6|13429.6|13309.6|13428.46|13308.46|10
1643907900000|2022-02-03 17:05:00|13429.79|13309.79|13429.17|13309.17|13429.79|13309.79|13428.91|13308.91|10
1643907910000|2022-02-03 17:05:10|13428.62|13308.62|13429.07|13309.07|13429.07|13309.07|13428.62|13308.62|9
1643907920000|2022-02-03 17:05:20|13429.42|13309.42|13429.64|13309.64|13429.77|13309.77|13429.12|13309.12|10
1643907930000|2022-02-03 17:05:30|13429.34|13309.34|13427.43|13307.43|13429.8|13309.8|13427.36|13307.36|10
1643907940000|2022-02-03 17:05:40|13427.29|13307.29|13423.89|13303.89|13427.29|13307.29|13423.89|13303.89|10
1643907950000|2022-02-03 17:05:50|13423.6|13303.6|13422.8|13302.8|13424.32|13304.32|13422.8|13302.8|10
1643907960000|2022-02-03 17:06:00|13422.55|13302.55|13426.52|13306.52|13426.52|13306.52|13422.55|13302.55|9
1643907970000|2022-02-03 17:06:10|13426.75|13306.75|13427.2|13307.2|13427.57|13307.57|13426.1|13306.1|9
1643907980000|2022-02-03 17:06:20|13427.01|13307.01|13425.38|13305.38|13427.35|13307.35|13425.28|13305.28|10
1643907990000|2022-02-03 17:06:30|13425.58|13305.58|13422.98|13302.98|13425.6|13305.6|13422.98|13302.98|10
1643908000000|2022-02-03 17:06:40|13422.93|13302.93|13423.98|13303.98|13423.98|13303.98|13422.32|13302.32|10
1643908010000|2022-02-03 17:06:50|13424.19|13304.19|13427.23|13307.23|13427.23|13307.23|13424.19|13304.19|9
1643908020000|2022-02-03 17:07:00|13427.29|13307.29|13429.76|13309.76|13429.76|13309.76|13427.25|13307.25|10
1643908030000|2022-02-03 17:07:10|13430.8|13310.8|13432.59|13312.59|13433.06|13313.06|13430.72|13310.72|10
1643908040000|2022-02-03 17:07:20|13432.96|13312.96|13433.3|13313.3|13433.32|13313.32|13432.3|13312.3|10
1643908050000|2022-02-03 17:07:30|13432.97|13312.97|13434.31|13314.31|13434.31|13314.31|13432.97|13312.97|10
1643908060000|2022-02-03 17:07:40|13434.93|13314.93|13435.83|13315.83|13435.83|13315.83|13434.54|13314.54|10
1643908070000|2022-02-03 17:07:50|13435.81|13315.81|13434.41|13314.41|13436.03|13316.03|13434.38|13314.38|10
1643908080000|2022-02-03 17:08:00|13434.78|13314.78|13437.82|13317.82|13437.82|13317.82|13434.57|13314.57|10
1643908090000|2022-02-03 17:08:10|13437.86|13317.86|13439.55|13319.55|13439.76|13319.76|13437.7|13317.7|10
1643908100000|2022-02-03 17:08:20|13439.27|13319.27|13438.77|13318.77|13439.62|13319.62|13438.63|13318.63|10
1643908110000|2022-02-03 17:08:30|13439.19|13319.19|13438.97|13318.97|13440.22|13320.22|13438.67|13318.67|10
1643908120000|2022-02-03 17:08:40|13439.25|13319.25|13438.77|13318.77|13439.25|13319.25|13438.55|13318.55|10
1643908130000|2022-02-03 17:08:50|13438.74|13318.74|13440.65|13320.65|13440.65|13320.65|13438.66|13318.66|10
1643908140000|2022-02-03 17:09:00|13440.6|13320.6|13442.25|13322.25|13442.25|13322.25|13440.6|13320.6|10
1643908150000|2022-02-03 17:09:10|13442.77|13322.77|13448.15|13328.15|13448.15|13328.15|13442.77|13322.77|10
1643908160000|2022-02-03 17:09:20|13448.67|13328.67|13449.64|13329.64|13449.99|13329.99|13448.26|13328.26|10
1643908170000|2022-02-03 17:09:30|13450.94|13330.94|13451.48|13331.48|13451.89|13331.89|13450.94|13330.94|10
1643908180000|2022-02-03 17:09:40|13451.42|13331.42|13453.73|13333.73|13453.78|13333.78|13451.42|13331.42|10
1643908190000|2022-02-03 17:09:50|13453.95|13333.95|13455.15|13335.15|13455.15|13335.15|13453.95|13333.95|10
1643908200000|2022-02-03 17:10:00|13455.68|13335.68|13453.81|13333.81|13455.77|13335.77|13453.81|13333.81|10
1643908210000|2022-02-03 17:10:10|13453.73|13333.73|13449.13|13329.13|13453.73|13333.73|13449.13|13329.13|10
1643908220000|2022-02-03 17:10:20|13449.03|13329.03|13446.31|13326.31|13449.14|13329.14|13446.31|13326.31|10
1643908230000|2022-02-03 17:10:30|13446.6|13326.6|13447.26|13327.26|13448.16|13328.16|13446.6|13326.6|10
1643908240000|2022-02-03 17:10:40|13446.97|13326.97|13448.11|13328.11|13448.29|13328.29|13446.84|13326.84|10
1643908250000|2022-02-03 17:10:50|13448.26|13328.26|13450.51|13330.51|13450.51|13330.51|13448.24|13328.24|10
1643908260000|2022-02-03 17:11:00|13450.4|13330.4|13450.91|13330.91|13450.91|13330.91|13450.3|13330.3|9
1643908270000|2022-02-03 17:11:10|13451.03|13331.03|13453.64|13333.64|13453.64|13333.64|13451.03|13331.03|9
1643908280000|2022-02-03 17:11:20|13454|13334|13456.85|13336.85|13456.85|13336.85|13454|13334|10
1643908290000|2022-02-03 17:11:30|13457.15|13337.15|13460.44|13340.44|13460.44|13340.44|13457.15|13337.15|10
1643908300000|2022-02-03 17:11:40|13461.43|13341.43|13469.69|13349.69|13469.69|13349.69|13461.43|13341.43|9
1643908310000|2022-02-03 17:11:50|13469.07|13349.07|13471.72|13351.72|13472.38|13352.38|13469.07|13349.07|10
1643908320000|2022-02-03 17:12:00|13471.21|13351.21|13472.35|13352.35|13472.35|13352.35|13471.21|13351.21|8
1643908330000|2022-02-03 17:12:10|13473.42|13353.42|13474.89|13354.89|13474.89|13354.89|13473.42|13353.42|10
1643908340000|2022-02-03 17:12:20|13475.7|13355.7|13475.27|13355.27|13476.72|13356.72|13474.31|13354.31|10
1643908350000|2022-02-03 17:12:30|13474.93|13354.93|13473.06|13353.06|13474.93|13354.93|13473.06|13353.06|10
1643908360000|2022-02-03 17:12:40|13473.17|13353.17|13472.18|13352.18|13473.37|13353.37|13472.18|13352.18|10
1643908370000|2022-02-03 17:12:50|13472.17|13352.17|13471.53|13351.53|13472.17|13352.17|13471.32|13351.32|10
1643908380000|2022-02-03 17:13:00|13471.27|13351.27|13472.11|13352.11|13472.11|13352.11|13471.05|13351.05|10
1643908390000|2022-02-03 17:13:10|13472.07|13352.07|13469.74|13349.74|13472.57|13352.57|13469.74|13349.74|10
1643908400000|2022-02-03 17:13:20|13469.84|13349.84|13467.22|13347.22|13469.84|13349.84|13467.22|13347.22|10
1643908410000|2022-02-03 17:13:30|13466.77|13346.77|13466.67|13346.67|13467.95|13347.95|13466.24|13346.24|10
1643908420000|2022-02-03 17:13:40|13466.56|13346.56|13468.25|13348.25|13468.42|13348.42|13466.17|13346.17|10
1643908430000|2022-02-03 17:13:50|13468.46|13348.46|13466.2|13346.2|13468.46|13348.46|13466.2|13346.2|10
1643908440000|2022-02-03 17:14:00|13466.17|13346.17|13463.58|13343.58|13466.17|13346.17|13463.58|13343.58|10
1643908450000|2022-02-03 17:14:10|13463.53|13343.53|13464.35|13344.35|13464.79|13344.79|13463.37|13343.37|10
1643908460000|2022-02-03 17:14:20|13465.64|13345.64|13466.9|13346.9|13466.9|13346.9|13465.64|13345.64|10
1643908470000|2022-02-03 17:14:30|13467.27|13347.27|13475.15|13355.15|13475.15|13355.15|13467.27|13347.27|10
1643908480000|2022-02-03 17:14:40|13475.3|13355.3|13478.61|13358.61|13478.61|13358.61|13475.17|13355.17|10
1643908490000|2022-02-03 17:14:50|13479.16|13359.16|13489.2|13369.2|13489.2|13369.2|13478.9|13358.9|10
1643908500000|2022-02-03 17:15:00|13489.5|13369.5|13494.15|13374.15|13494.42|13374.42|13489.5|13369.5|10
1643908510000|2022-02-03 17:15:10|13493.96|13373.96|13493.63|13373.63|13494.78|13374.78|13493.17|13373.17|10
1643908520000|2022-02-03 17:15:20|13493.72|13373.72|13488.52|13368.52|13494.31|13374.31|13488.52|13368.52|10
1643908530000|2022-02-03 17:15:30|13488.28|13368.28|13484.74|13364.74|13488.28|13368.28|13484.74|13364.74|10
1643908540000|2022-02-03 17:15:40|13484.62|13364.62|13483.98|13363.98|13484.62|13364.62|13483.16|13363.16|10
1643908550000|2022-02-03 17:15:50|13484.01|13364.01|13482.16|13362.16|13484.01|13364.01|13481.94|13361.94|10
1643908560000|2022-02-03 17:16:00|13482.05|13362.05|13482.23|13362.23|13482.38|13362.38|13481.98|13361.98|10
1643908570000|2022-02-03 17:16:10|13483.02|13363.02|13485.92|13365.92|13485.92|13365.92|13483.02|13363.02|10
1643908580000|2022-02-03 17:16:20|13485.36|13365.36|13480.9|13360.9|13485.36|13365.36|13480.78|13360.78|10
1643908590000|2022-02-03 17:16:30|13481.02|13361.02|13480.17|13360.17|13481.02|13361.02|13479.77|13359.77|10
1643908600000|2022-02-03 17:16:40|13480.04|13360.04|13479.64|13359.64|13480.36|13360.36|13479.64|13359.64|10
1643908610000|2022-02-03 17:16:50|13479.77|13359.77|13472.96|13352.96|13479.77|13359.77|13472.96|13352.96|9
1643908620000|2022-02-03 17:17:00|13472.19|13352.19|13467.21|13347.21|13472.19|13352.19|13467.21|13347.21|10
1643908630000|2022-02-03 17:17:10|13467.28|13347.28|13465.06|13345.06|13467.28|13347.28|13465.06|13345.06|10
1643908640000|2022-02-03 17:17:20|13464.55|13344.55|13464.32|13344.32|13464.66|13344.66|13463.66|13343.66|10
1643908650000|2022-02-03 17:17:30|13464.58|13344.58|13462.68|13342.68|13464.58|13344.58|13462.68|13342.68|10
1643908660000|2022-02-03 17:17:40|13462.57|13342.57|13460.76|13340.76|13462.57|13342.57|13460.76|13340.76|10
1643908670000|2022-02-03 17:17:50|13460.33|13340.33|13459.95|13339.95|13460.53|13340.53|13459.74|13339.74|9
1643908680000|2022-02-03 17:18:00|13459.9|13339.9|13460.44|13340.44|13460.64|13340.64|13459.83|13339.83|10
1643908690000|2022-02-03 17:18:10|13460.62|13340.62|13460.02|13340.02|13460.62|13340.62|13459.75|13339.75|10
1643908700000|2022-02-03 17:18:20|13459.67|13339.67|13461.03|13341.03|13461.03|13341.03|13459.4|13339.4|10
1643908710000|2022-02-03 17:18:30|13461.38|13341.38|13461.97|13341.97|13461.99|13341.99|13461.38|13341.38|10
1643908720000|2022-02-03 17:18:40|13462.53|13342.53|13463.16|13343.16|13463.16|13343.16|13462.53|13342.53|10
1643908730000|2022-02-03 17:18:50|13462.99|13342.99|13464.5|13344.5|13464.5|13344.5|13462.99|13342.99|9
1643908740000|2022-02-03 17:19:00|13464.2|13344.2|13463.28|13343.28|13464.63|13344.63|13463.28|13343.28|10
1643908750000|2022-02-03 17:19:10|13462.99|13342.99|13461.39|13341.39|13463.73|13343.73|13461.39|13341.39|10
1643908760000|2022-02-03 17:19:20|13460.88|13340.88|13457.17|13337.17|13460.88|13340.88|13457.17|13337.17|10
1643908770000|2022-02-03 17:19:30|13457.13|13337.13|13453.26|13333.26|13457.13|13337.13|13453.03|13333.03|10
1643908780000|2022-02-03 17:19:40|13452.58|13332.58|13450|13330|13452.73|13332.73|13450|13330|10
1643908790000|2022-02-03 17:19:50|13449.08|13329.08|13445.19|13325.19|13449.08|13329.08|13445.19|13325.19|10
1643908800000|2022-02-03 17:20:00|13445.45|13325.45|13438.48|13318.48|13445.45|13325.45|13438.48|13318.48|10
1643908810000|2022-02-03 17:20:10|13438.25|13318.25|13434.65|13314.65|13438.25|13318.25|13434.46|13314.46|10
1643908820000|2022-02-03 17:20:20|13433.89|13313.89|13435.68|13315.68|13435.68|13315.68|13433.84|13313.84|10
1643908830000|2022-02-03 17:20:30|13435.7|13315.7|13440.33|13320.33|13440.33|13320.33|13435.7|13315.7|9
1643908840000|2022-02-03 17:20:40|13441.38|13321.38|13441.77|13321.77|13442.06|13322.06|13441.14|13321.14|10
1643908850000|2022-02-03 17:20:50|13442.25|13322.25|13443.04|13323.04|13443.27|13323.27|13442.25|13322.25|10
1643908860000|2022-02-03 17:21:00|13442.62|13322.62|13444.38|13324.38|13444.44|13324.44|13442.52|13322.52|10
1643908870000|2022-02-03 17:21:10|13444.46|13324.46|13453.82|13333.82|13453.82|13333.82|13444.46|13324.46|10
1643908880000|2022-02-03 17:21:20|13454.28|13334.28|13461.66|13341.66|13461.66|13341.66|13454.21|13334.21|10
1643908890000|2022-02-03 17:21:30|13462.83|13342.83|13475.67|13355.67|13475.67|13355.67|13462.8|13342.8|9
1643908900000|2022-02-03 17:21:40|13476.99|13356.99|13480.77|13360.77|13481.22|13361.22|13476.99|13356.99|9
1643908910000|2022-02-03 17:21:50|13479.65|13359.65|13479.44|13359.44|13480.43|13360.43|13478.76|13358.76|10
1643908920000|2022-02-03 17:22:00|13479.56|13359.56|13482.74|13362.74|13482.91|13362.91|13479.56|13359.56|9
1643908930000|2022-02-03 17:22:10|13483.37|13363.37|13482.65|13362.65|13483.74|13363.74|13482.65|13362.65|10
1643908940000|2022-02-03 17:22:20|13482.31|13362.31|13479.88|13359.88|13482.31|13362.31|13479.88|13359.88|10
1643908950000|2022-02-03 17:22:30|13480.04|13360.04|13480.38|13360.38|13480.38|13360.38|13479.57|13359.57|10
1643908960000|2022-02-03 17:22:40|13480.24|13360.24|13479.71|13359.71|13480.71|13360.71|13479.71|13359.71|10
1643908970000|2022-02-03 17:22:50|13479.85|13359.85|13479.95|13359.95|13480.78|13360.78|13479.85|13359.85|10
1643908980000|2022-02-03 17:23:00|13479.97|13359.97|13479.2|13359.2|13479.97|13359.97|13478.79|13358.79|10
1643908990000|2022-02-03 17:23:10|13479.53|13359.53|13480.3|13360.3|13480.98|13360.98|13479.53|13359.53|10
1643909000000|2022-02-03 17:23:20|13480.2|13360.2|13480.45|13360.45|13480.87|13360.87|13480.09|13360.09|10
1643909010000|2022-02-03 17:23:30|13480.59|13360.59|13481.83|13361.83|13481.83|13361.83|13480.59|13360.59|9
1643909020000|2022-02-03 17:23:40|13481.51|13361.51|13482.03|13362.03|13482.8|13362.8|13481.51|13361.51|10
1643909030000|2022-02-03 17:23:50|13481.94|13361.94|13481.23|13361.23|13482.8|13362.8|13481.09|13361.09|10
1643909040000|2022-02-03 17:24:00|13480.86|13360.86|13483.12|13363.12|13483.12|13363.12|13480.47|13360.47|10
1643909050000|2022-02-03 17:24:10|13483.2|13363.2|13490.15|13370.15|13490.15|13370.15|13483.2|13363.2|10
1643909060000|2022-02-03 17:24:20|13491.11|13371.11|13494.25|13374.25|13494.48|13374.48|13491.11|13371.11|10
1643909070000|2022-02-03 17:24:30|13494.61|13374.61|13495.28|13375.28|13495.63|13375.63|13494.61|13374.61|10
1643909080000|2022-02-03 17:24:40|13495.48|13375.48|13499.11|13379.11|13499.11|13379.11|13495.48|13375.48|10
1643909090000|2022-02-03 17:24:50|13499.59|13379.59|13500.59|13380.59|13500.95|13380.95|13499.47|13379.47|10
1643909100000|2022-02-03 17:25:00|13500.4|13380.4|13504.92|13384.92|13504.92|13384.92|13500.4|13380.4|10
1643909110000|2022-02-03 17:25:10|13506.15|13386.15|13507.05|13387.05|13507.05|13387.05|13505.89|13385.89|10
1643909120000|2022-02-03 17:25:20|13507.24|13387.24|13509.6|13389.6|13509.6|13389.6|13507.24|13387.24|10
1643909130000|2022-02-03 17:25:30|13508.96|13388.96|13510.45|13390.45|13510.98|13390.98|13508.96|13388.96|10
1643909140000|2022-02-03 17:25:40|13510.4|13390.4|13511.69|13391.69|13511.72|13391.72|13510.4|13390.4|10
1643909150000|2022-02-03 17:25:50|13511.31|13391.31|13510.05|13390.05|13511.31|13391.31|13509.92|13389.92|10
1643909160000|2022-02-03 17:26:00|13510.35|13390.35|13512.48|13392.48|13512.48|13392.48|13510.35|13390.35|10
1643909170000|2022-02-03 17:26:10|13512.54|13392.54|13511.1|13391.1|13512.54|13392.54|13510.8|13390.8|10
1643909180000|2022-02-03 17:26:20|13510.92|13390.92|13508.16|13388.16|13510.92|13390.92|13508.16|13388.16|10
1643909190000|2022-02-03 17:26:30|13508.33|13388.33|13509.75|13389.75|13509.75|13389.75|13508.24|13388.24|10
1643909200000|2022-02-03 17:26:40|13509.34|13389.34|13510.15|13390.15|13510.15|13390.15|13508.83|13388.83|10
1643909210000|2022-02-03 17:26:50|13510.41|13390.41|13510.57|13390.57|13511.01|13391.01|13510.13|13390.13|10
1643909220000|2022-02-03 17:27:00|13510.7|13390.7|13511.09|13391.09|13511.53|13391.53|13510.7|13390.7|10
1643909230000|2022-02-03 17:27:10|13511.04|13391.04|13508.65|13388.65|13511.04|13391.04|13508.47|13388.47|10
1643909240000|2022-02-03 17:27:20|13508.56|13388.56|13507.82|13387.82|13508.68|13388.68|13507.82|13387.82|10
1643909250000|2022-02-03 17:27:30|13507.16|13387.16|13506.66|13386.66|13507.17|13387.17|13506.04|13386.04|10
1643909260000|2022-02-03 17:27:40|13506.52|13386.52|13508.94|13388.94|13508.94|13388.94|13506.3|13386.3|10
1643909270000|2022-02-03 17:27:50|13509.43|13389.43|13511.37|13391.37|13511.37|13391.37|13509.43|13389.43|10
1643909280000|2022-02-03 17:28:00|13511.28|13391.28|13509.48|13389.48|13511.38|13391.38|13509.47|13389.47|10
1643909290000|2022-02-03 17:28:10|13509.13|13389.13|13507.29|13387.29|13509.13|13389.13|13507.22|13387.22|10
1643909300000|2022-02-03 17:28:20|13507.07|13387.07|13503.53|13383.53|13507.07|13387.07|13503.53|13383.53|9
1643909310000|2022-02-03 17:28:30|13504|13384|13502.14|13382.14|13504|13384|13502.12|13382.12|10
1643909320000|2022-02-03 17:28:40|13502.13|13382.13|13502.85|13382.85|13502.85|13382.85|13501.72|13381.72|10
1643909330000|2022-02-03 17:28:50|13502.67|13382.67|13503.03|13383.03|13503.03|13383.03|13502.03|13382.03|9
1643909340000|2022-02-03 17:29:00|13503.04|13383.04|13505.65|13385.65|13505.65|13385.65|13503.04|13383.04|10
1643909350000|2022-02-03 17:29:10|13505.82|13385.82|13508.08|13388.08|13508.31|13388.31|13505.27|13385.27|10
1643909360000|2022-02-03 17:29:20|13508.95|13388.95|13514.44|13394.44|13514.66|13394.66|13508.95|13388.95|10
1643909370000|2022-02-03 17:29:30|13514.99|13394.99|13515.5|13395.5|13515.53|13395.53|13514.69|13394.69|10
1643909380000|2022-02-03 17:29:40|13515.62|13395.62|13516.23|13396.23|13516.47|13396.47|13515.13|13395.13|10
1643909390000|2022-02-03 17:29:50|13518.73|13398.73|13521.6|13401.6|13521.6|13401.6|13518.73|13398.73|9
1643909400000|2022-02-03 17:30:00|13521.68|13401.68|13521.93|13401.93|13522.06|13402.06|13520.92|13400.92|10
1643909410000|2022-02-03 17:30:10|13521.53|13401.53|13521.41|13401.41|13522.07|13402.07|13521.03|13401.03|10
1643909420000|2022-02-03 17:30:20|13521.36|13401.36|13520.93|13400.93|13521.42|13401.42|13520.39|13400.39|10
1643909430000|2022-02-03 17:30:30|13520.9|13400.9|13518.35|13398.35|13521.01|13401.01|13518.35|13398.35|10
1643909440000|2022-02-03 17:30:40|13518.64|13398.64|13518.85|13398.85|13519.33|13399.33|13518.17|13398.17|9
1643909450000|2022-02-03 17:30:50|13519.6|13399.6|13521.71|13401.71|13521.71|13401.71|13519.6|13399.6|10
1643909460000|2022-02-03 17:31:00|13521.47|13401.47|13521.42|13401.42|13522.37|13402.37|13521.4|13401.4|10
1643909470000|2022-02-03 17:31:10|13521.03|13401.03|13517.5|13397.5|13521.14|13401.14|13517.5|13397.5|9
1643909480000|2022-02-03 17:31:20|13517.03|13397.03|13512.15|13392.15|13517.03|13397.03|13512.15|13392.15|10
1643909490000|2022-02-03 17:31:30|13511.97|13391.97|13509.39|13389.39|13511.97|13391.97|13509.16|13389.16|10
1643909500000|2022-02-03 17:31:40|13508.56|13388.56|13504.49|13384.49|13508.64|13388.64|13504.49|13384.49|10
1643909510000|2022-02-03 17:31:50|13504.13|13384.13|13501.54|13381.54|13504.13|13384.13|13501.37|13381.37|10
1643909520000|2022-02-03 17:32:00|13501.3|13381.3|13501.51|13381.51|13502.02|13382.02|13501.12|13381.12|10
1643909530000|2022-02-03 17:32:10|13501.53|13381.53|13501.45|13381.45|13502.18|13382.18|13501.45|13381.45|10
1643909540000|2022-02-03 17:32:20|13501.3|13381.3|13501.23|13381.23|13501.33|13381.33|13500.68|13380.68|10
1643909550000|2022-02-03 17:32:30|13501.06|13381.06|13503.42|13383.42|13503.71|13383.71|13500.77|13380.77|10
1643909560000|2022-02-03 17:32:40|13503.28|13383.28|13503.39|13383.39|13504.16|13384.16|13503.17|13383.17|9
1643909570000|2022-02-03 17:32:50|13503.87|13383.87|13505.93|13385.93|13505.93|13385.93|13503.87|13383.87|10
1643909580000|2022-02-03 17:33:00|13505.92|13385.92|13502.12|13382.12|13505.92|13385.92|13502.12|13382.12|9
1643909590000|2022-02-03 17:33:10|13501.32|13381.32|13501.15|13381.15|13502.18|13382.18|13500.95|13380.95|10
1643909600000|2022-02-03 17:33:20|13501.32|13381.32|13499.88|13379.88|13501.32|13381.32|13499.72|13379.72|10
1643909610000|2022-02-03 17:33:30|13499.12|13379.12|13498.58|13378.58|13499.12|13379.12|13498.58|13378.58|9
1643909620000|2022-02-03 17:33:40|13498.82|13378.82|13500.72|13380.72|13500.72|13380.72|13498.82|13378.82|10
1643909630000|2022-02-03 17:33:50|13500.88|13380.88|13500.86|13380.86|13501.58|13381.58|13500.79|13380.79|10
1643909640000|2022-02-03 17:34:00|13501.18|13381.18|13503.21|13383.21|13503.21|13383.21|13501.18|13381.18|9
1643909650000|2022-02-03 17:34:10|13503.58|13383.58|13503.74|13383.74|13503.92|13383.92|13503.32|13383.32|10
1643909660000|2022-02-03 17:34:20|13503.89|13383.89|13506.2|13386.2|13506.2|13386.2|13503.89|13383.89|9
1643909670000|2022-02-03 17:34:30|13506.75|13386.75|13508.45|13388.45|13508.45|13388.45|13506.7|13386.7|10
1643909680000|2022-02-03 17:34:40|13508.83|13388.83|13510.43|13390.43|13510.43|13390.43|13508.83|13388.83|10
1643909690000|2022-02-03 17:34:50|13510.57|13390.57|13511.49|13391.49|13511.49|13391.49|13510.36|13390.36|10
1643909700000|2022-02-03 17:35:00|13511.58|13391.58|13514.13|13394.13|13514.13|13394.13|13511.32|13391.32|9
1643909710000|2022-02-03 17:35:10|13515.21|13395.21|13516.99|13396.99|13516.99|13396.99|13514.74|13394.74|9
1643909720000|2022-02-03 17:35:20|13517.04|13397.04|13523.87|13403.87|13523.87|13403.87|13517.04|13397.04|10
1643909730000|2022-02-03 17:35:30|13526.6|13406.6|13535.76|13415.76|13535.76|13415.76|13526.6|13406.6|10
1643909740000|2022-02-03 17:35:40|13537.39|13417.39|13540.4|13420.4|13540.4|13420.4|13537.16|13417.16|10
1643909750000|2022-02-03 17:35:50|13541.13|13421.13|13544.65|13424.65|13545.29|13425.29|13541.13|13421.13|10
1643909760000|2022-02-03 17:36:00|13544.12|13424.12|13544.37|13424.37|13544.59|13424.59|13544.03|13424.03|10
1643909770000|2022-02-03 17:36:10|13544.76|13424.76|13546.19|13426.19|13546.19|13426.19|13544.76|13424.76|10
1643909780000|2022-02-03 17:36:20|13546.48|13426.48|13545.02|13425.02|13546.48|13426.48|13545|13425|10
1643909790000|2022-02-03 17:36:30|13544.77|13424.77|13544.93|13424.93|13544.93|13424.93|13543.4|13423.4|10
1643909800000|2022-02-03 17:36:40|13545.56|13425.56|13544.01|13424.01|13546.04|13426.04|13544.01|13424.01|10
1643909810000|2022-02-03 17:36:50|13543.99|13423.99|13541.64|13421.64|13543.99|13423.99|13541.64|13421.64|10
1643909820000|2022-02-03 17:37:00|13541.07|13421.07|13539.73|13419.73|13541.07|13421.07|13539.73|13419.73|10
1643909830000|2022-02-03 17:37:10|13539.95|13419.95|13538.53|13418.53|13540.34|13420.34|13538.34|13418.34|10
1643909840000|2022-02-03 17:37:20|13538.78|13418.78|13537.49|13417.49|13538.78|13418.78|13537.49|13417.49|10
1643909850000|2022-02-03 17:37:30|13537.45|13417.45|13535.49|13415.49|13538.14|13418.14|13535.49|13415.49|10
1643909860000|2022-02-03 17:37:40|13535.59|13415.59|13535.86|13415.86|13536.33|13416.33|13535.59|13415.59|9
1643909870000|2022-02-03 17:37:50|13534.88|13414.88|13535.75|13415.75|13535.77|13415.77|13534.67|13414.67|10
1643909880000|2022-02-03 17:38:00|13535.86|13415.86|13537.72|13417.72|13537.88|13417.88|13535.86|13415.86|10
1643909890000|2022-02-03 17:38:10|13537.55|13417.55|13538.65|13418.65|13539.05|13419.05|13537.52|13417.52|10
1643909900000|2022-02-03 17:38:20|13538.89|13418.89|13544.71|13424.71|13544.71|13424.71|13538.89|13418.89|10
1643909910000|2022-02-03 17:38:30|13545.03|13425.03|13547.46|13427.46|13547.46|13427.46|13545.03|13425.03|10
1643909920000|2022-02-03 17:38:40|13547.04|13427.04|13548.68|13428.68|13548.68|13428.68|13546.97|13426.97|10
1643909930000|2022-02-03 17:38:50|13548.44|13428.44|13551.08|13431.08|13551.08|13431.08|13548.43|13428.43|10
1643909940000|2022-02-03 17:39:00|13551.38|13431.38|13552.09|13432.09|13552.63|13432.63|13551.38|13431.38|10
1643909950000|2022-02-03 17:39:10|13552.17|13432.17|13553.32|13433.32|13553.43|13433.43|13552.01|13432.01|10
1643909960000|2022-02-03 17:39:20|13553.19|13433.19|13550.57|13430.57|13553.19|13433.19|13550.57|13430.57|9
1643909970000|2022-02-03 17:39:30|13550.5|13430.5|13553.25|13433.25|13553.25|13433.25|13550.31|13430.31|10
1643909980000|2022-02-03 17:39:40|13552.67|13432.67|13550.53|13430.53|13552.9|13432.9|13550.53|13430.53|10
1643909990000|2022-02-03 17:39:50|13550.55|13430.55|13553.22|13433.22|13553.22|13433.22|13550.53|13430.53|10
1643910000000|2022-02-03 17:40:00|13552.95|13432.95|13552.18|13432.18|13552.95|13432.95|13552.18|13432.18|10
1643910010000|2022-02-03 17:40:10|13552.15|13432.15|13552.43|13432.43|13552.63|13432.63|13551.89|13431.89|9
1643910020000|2022-02-03 17:40:20|13552.49|13432.49|13552.94|13432.94|13553.41|13433.41|13552.24|13432.24|10
1643910030000|2022-02-03 17:40:30|13553.29|13433.29|13550.92|13430.92|13553.29|13433.29|13550.92|13430.92|10
1643910040000|2022-02-03 17:40:40|13551.15|13431.15|13551.12|13431.12|13551.61|13431.61|13550.93|13430.93|9
1643910050000|2022-02-03 17:40:50|13550.57|13430.57|13547.44|13427.44|13550.57|13430.57|13547.44|13427.44|9
1643910060000|2022-02-03 17:41:00|13546.99|13426.99|13544.84|13424.84|13546.99|13426.99|13544.84|13424.84|10
1643910070000|2022-02-03 17:41:10|13544.56|13424.56|13540.25|13420.25|13544.56|13424.56|13540.25|13420.25|10
1643910080000|2022-02-03 17:41:20|13540.04|13420.04|13536.29|13416.29|13540.04|13420.04|13536.29|13416.29|10
1643910090000|2022-02-03 17:41:30|13536.55|13416.55|13534.62|13414.62|13536.55|13416.55|13534.62|13414.62|9
1643910100000|2022-02-03 17:41:40|13534.92|13414.92|13531.59|13411.59|13535.07|13415.07|13531.59|13411.59|10
1643910110000|2022-02-03 17:41:50|13531.7|13411.7|13530.99|13410.99|13531.75|13411.75|13530.72|13410.72|10
1643910120000|2022-02-03 17:42:00|13530.75|13410.75|13529.89|13409.89|13530.85|13410.85|13529.89|13409.89|9
1643910130000|2022-02-03 17:42:10|13529.64|13409.64|13529.26|13409.26|13529.86|13409.86|13528.08|13408.08|10
1643910140000|2022-02-03 17:42:20|13528.99|13408.99|13529.75|13409.75|13529.75|13409.75|13528.9|13408.9|10
1643910150000|2022-02-03 17:42:30|13530.26|13410.26|13534.19|13414.19|13534.19|13414.19|13530.26|13410.26|10
1643910160000|2022-02-03 17:42:40|13534.22|13414.22|13535.66|13415.66|13535.66|13415.66|13534.13|13414.13|9
1643910170000|2022-02-03 17:42:50|13535.56|13415.56|13536.42|13416.42|13536.42|13416.42|13535.55|13415.55|10
1643910180000|2022-02-03 17:43:00|13536.05|13416.05|13535.3|13415.3|13536.05|13416.05|13535.3|13415.3|10
1643910190000|2022-02-03 17:43:10|13535.4|13415.4|13535.13|13415.13|13535.65|13415.65|13534.89|13414.89|10
1643910200000|2022-02-03 17:43:20|13535.43|13415.43|13535.81|13415.81|13536.34|13416.34|13535.43|13415.43|10
1643910210000|2022-02-03 17:43:30|13535.96|13415.96|13534.46|13414.46|13535.96|13415.96|13534.36|13414.36|10
1643910220000|2022-02-03 17:43:40|13534.47|13414.47|13534.04|13414.04|13534.47|13414.47|13534.03|13414.03|10
1643910230000|2022-02-03 17:43:50|13534.02|13414.02|13532.94|13412.94|13534.36|13414.36|13532.81|13412.81|10
1643910240000|2022-02-03 17:44:00|13533.91|13413.91|13533.14|13413.14|13534.02|13414.02|13532.98|13412.98|10
1643910250000|2022-02-03 17:44:10|13533.33|13413.33|13531.84|13411.84|13533.33|13413.33|13531.84|13411.84|8
1643910260000|2022-02-03 17:44:20|13532.03|13412.03|13530.96|13410.96|13532.03|13412.03|13530.9|13410.9|9
1643910270000|2022-02-03 17:44:30|13530.74|13410.74|13529.14|13409.14|13530.74|13410.74|13529.14|13409.14|10
1643910280000|2022-02-03 17:44:40|13528.92|13408.92|13526.14|13406.14|13528.92|13408.92|13525.86|13405.86|10
1643910290000|2022-02-03 17:44:50|13526.19|13406.19|13525.75|13405.75|13526.27|13406.27|13525.75|13405.75|9
1643910300000|2022-02-03 17:45:00|13525.14|13405.14|13520.53|13400.53|13525.14|13405.14|13520.51|13400.51|10
1643910310000|2022-02-03 17:45:10|13521.03|13401.03|13522.19|13402.19|13522.61|13402.61|13520.64|13400.64|10
1643910320000|2022-02-03 17:45:20|13522.28|13402.28|13520.73|13400.73|13522.34|13402.34|13520.37|13400.37|10
1643910330000|2022-02-03 17:45:30|13520.9|13400.9|13521.18|13401.18|13522.11|13402.11|13520.82|13400.82|10
1643910340000|2022-02-03 17:45:40|13521.07|13401.07|13520.51|13400.51|13521.07|13401.07|13520.51|13400.51|9
1643910350000|2022-02-03 17:45:50|13519.88|13399.88|13518.48|13398.48|13519.88|13399.88|13518.48|13398.48|10
1643910360000|2022-02-03 17:46:00|13518.52|13398.52|13518.36|13398.36|13518.71|13398.71|13518.33|13398.33|8
1643910370000|2022-02-03 17:46:10|13518.44|13398.44|13517.23|13397.23|13518.46|13398.46|13517.23|13397.23|9
1643910380000|2022-02-03 17:46:20|13517.63|13397.63|13520.28|13400.28|13520.28|13400.28|13517.3|13397.3|9
1643910390000|2022-02-03 17:46:30|13520.72|13400.72|13522.52|13402.52|13522.52|13402.52|13520.67|13400.67|10
1643910400000|2022-02-03 17:46:40|13522.57|13402.57|13522.24|13402.24|13522.57|13402.57|13522.22|13402.22|10
1643910410000|2022-02-03 17:46:50|13523.08|13403.08|13521.77|13401.77|13523.11|13403.11|13521.77|13401.77|10
1643910420000|2022-02-03 17:47:00|13521.33|13401.33|13520.76|13400.76|13522.03|13402.03|13520.76|13400.76|10
1643910430000|2022-02-03 17:47:10|13520.86|13400.86|13518.24|13398.24|13520.86|13400.86|13518.24|13398.24|10
1643910440000|2022-02-03 17:47:20|13517.84|13397.84|13513.89|13393.89|13517.84|13397.84|13513.89|13393.89|10
1643910450000|2022-02-03 17:47:30|13513.74|13393.74|13511.12|13391.12|13513.74|13393.74|13511.12|13391.12|10
1643910460000|2022-02-03 17:47:40|13510.99|13390.99|13509.01|13389.01|13511.18|13391.18|13509.01|13389.01|9
1643910470000|2022-02-03 17:47:50|13509.11|13389.11|13508.26|13388.26|13509.44|13389.44|13508.26|13388.26|7
1643910480000|2022-02-03 17:48:00|13508.12|13388.12|13502.7|13382.7|13508.53|13388.53|13502.7|13382.7|10
1643910490000|2022-02-03 17:48:10|13501.82|13381.82|13495.13|13375.13|13501.82|13381.82|13495.13|13375.13|10
1643910500000|2022-02-03 17:48:20|13495|13375|13494.16|13374.16|13495|13375|13493.96|13373.96|9
1643910510000|2022-02-03 17:48:30|13493.98|13373.98|13494.1|13374.1|13495.06|13375.06|13493.79|13373.79|10
1643910520000|2022-02-03 17:48:40|13494.69|13374.69|13494.5|13374.5|13494.69|13374.69|13493.99|13373.99|10
1643910530000|2022-02-03 17:48:50|13494.16|13374.16|13492.65|13372.65|13494.39|13374.39|13492.65|13372.65|10
1643910540000|2022-02-03 17:49:00|13491.89|13371.89|13492.24|13372.24|13492.58|13372.58|13491.89|13371.89|10
1643910550000|2022-02-03 17:49:10|13492.74|13372.74|13492.3|13372.3|13493.29|13373.29|13492.3|13372.3|10
1643910560000|2022-02-03 17:49:20|13492.29|13372.29|13492.24|13372.24|13492.29|13372.29|13491.59|13371.59|10
1643910570000|2022-02-03 17:49:30|13492.41|13372.41|13493.26|13373.26|13493.26|13373.26|13492.21|13372.21|10
1643910580000|2022-02-03 17:49:40|13492.9|13372.9|13495.19|13375.19|13495.19|13375.19|13492.9|13372.9|10
1643910590000|2022-02-03 17:49:50|13495.32|13375.32|13495.99|13375.99|13496.15|13376.15|13495.32|13375.32|10
1643910600000|2022-02-03 17:50:00|13495.67|13375.67|13500.22|13380.22|13500.22|13380.22|13494.56|13374.56|10
1643910610000|2022-02-03 17:50:10|13501.05|13381.05|13508.25|13388.25|13508.25|13388.25|13501.05|13381.05|10
1643910620000|2022-02-03 17:50:20|13510.15|13390.15|13511.56|13391.56|13511.56|13391.56|13510.15|13390.15|9
1643910630000|2022-02-03 17:50:30|13511.19|13391.19|13510.48|13390.48|13511.41|13391.41|13510.3|13390.3|10
1643910640000|2022-02-03 17:50:40|13509.57|13389.57|13510.15|13390.15|13510.38|13390.38|13509.57|13389.57|10
1643910650000|2022-02-03 17:50:50|13509.78|13389.78|13508.5|13388.5|13509.78|13389.78|13508.45|13388.45|10
1643910660000|2022-02-03 17:51:00|13508.12|13388.12|13508.03|13388.03|13508.47|13388.47|13507.87|13387.87|10
1643910670000|2022-02-03 17:51:10|13508.09|13388.09|13509.17|13389.17|13509.17|13389.17|13507.52|13387.52|10
1643910680000|2022-02-03 17:51:20|13508.96|13388.96|13509.64|13389.64|13509.77|13389.77|13508.96|13388.96|10
1643910690000|2022-02-03 17:51:30|13509.7|13389.7|13510.52|13390.52|13510.57|13390.57|13509.54|13389.54|10
1643910700000|2022-02-03 17:51:40|13510.47|13390.47|13511.56|13391.56|13511.56|13391.56|13510.47|13390.47|10
1643910710000|2022-02-03 17:51:50|13511.45|13391.45|13511.4|13391.4|13511.71|13391.71|13510.99|13390.99|10
1643910720000|2022-02-03 17:52:00|13511.44|13391.44|13510.72|13390.72|13511.86|13391.86|13510.72|13390.72|9
1643910730000|2022-02-03 17:52:10|13510.73|13390.73|13508.93|13388.93|13510.74|13390.74|13508.59|13388.59|9
1643910740000|2022-02-03 17:52:20|13508.81|13388.81|13509.92|13389.92|13509.92|13389.92|13508.81|13388.81|9
1643910750000|2022-02-03 17:52:30|13509.91|13389.91|13511.03|13391.03|13511.03|13391.03|13509.8|13389.8|7
1643910760000|2022-02-03 17:52:40|13510.91|13390.91|13510.46|13390.46|13510.91|13390.91|13510.2|13390.2|9
1643910770000|2022-02-03 17:52:50|13510.31|13390.31|13511.16|13391.16|13511.48|13391.48|13510.31|13390.31|9
1643910780000|2022-02-03 17:53:00|13511.64|13391.64|13525.16|13405.16|13525.16|13405.16|13511.64|13391.64|10
1643910790000|2022-02-03 17:53:10|13525.38|13405.38|13531.77|13411.77|13532.24|13412.24|13525.38|13405.38|10
1643910800000|2022-02-03 17:53:20|13534.42|13414.42|13532.84|13412.84|13535.26|13415.26|13532.84|13412.84|10
1643910810000|2022-02-03 17:53:30|13533.22|13413.22|13530.88|13410.88|13533.22|13413.22|13530.88|13410.88|9
1643910820000|2022-02-03 17:53:40|13530.84|13410.84|13526.77|13406.77|13530.84|13410.84|13526.77|13406.77|10
1643910830000|2022-02-03 17:53:50|13526.24|13406.24|13524.97|13404.97|13526.62|13406.62|13524.97|13404.97|10
1643910840000|2022-02-03 17:54:00|13524.3|13404.3|13523.05|13403.05|13524.55|13404.55|13523.05|13403.05|10
1643910850000|2022-02-03 17:54:10|13523.21|13403.21|13521.48|13401.48|13523.37|13403.37|13521.35|13401.35|9
1643910860000|2022-02-03 17:54:20|13521.43|13401.43|13522.08|13402.08|13522.08|13402.08|13521.26|13401.26|8
1643910870000|2022-02-03 17:54:30|13521.73|13401.73|13523.85|13403.85|13523.85|13403.85|13521.73|13401.73|10
1643910880000|2022-02-03 17:54:40|13523.57|13403.57|13523.72|13403.72|13524.38|13404.38|13523.34|13403.34|10
1643910890000|2022-02-03 17:54:50|13523.67|13403.67|13524.27|13404.27|13524.27|13404.27|13523.67|13403.67|10
1643910900000|2022-02-03 17:55:00|13524.68|13404.68|13525.35|13405.35|13525.68|13405.68|13524.68|13404.68|10
1643910910000|2022-02-03 17:55:10|13524.85|13404.85|13524.86|13404.86|13525.49|13405.49|13524.85|13404.85|10
1643910920000|2022-02-03 17:55:20|13524.45|13404.45|13522.69|13402.69|13524.45|13404.45|13522.69|13402.69|9
1643910930000|2022-02-03 17:55:30|13522.74|13402.74|13523.62|13403.62|13523.62|13403.62|13522.61|13402.61|10
1643910940000|2022-02-03 17:55:40|13523.52|13403.52|13522.42|13402.42|13523.64|13403.64|13522.42|13402.42|9
1643910950000|2022-02-03 17:55:50|13522.31|13402.31|13522.9|13402.9|13522.91|13402.91|13522.03|13402.03|10
1643910960000|2022-02-03 17:56:00|13523.01|13403.01|13522.76|13402.76|13523.42|13403.42|13522.76|13402.76|8
1643910970000|2022-02-03 17:56:10|13522.35|13402.35|13522.61|13402.61|13522.91|13402.91|13522.35|13402.35|10
1643910980000|2022-02-03 17:56:20|13522.27|13402.27|13522.27|13402.27|13522.66|13402.66|13521.95|13401.95|9
1643910990000|2022-02-03 17:56:30|13523.35|13403.35|13524.68|13404.68|13524.68|13404.68|13522.63|13402.63|10
1643911000000|2022-02-03 17:56:40|13524.88|13404.88|13527.16|13407.16|13527.16|13407.16|13524.71|13404.71|9
1643911010000|2022-02-03 17:56:50|13527.39|13407.39|13527.36|13407.36|13527.66|13407.66|13526.93|13406.93|10
1643911020000|2022-02-03 17:57:00|13526.88|13406.88|13524.38|13404.38|13526.88|13406.88|13524.38|13404.38|10
1643911030000|2022-02-03 17:57:10|13524.87|13404.87|13527.62|13407.62|13527.62|13407.62|13524.31|13404.31|10
1643911040000|2022-02-03 17:57:20|13527.87|13407.87|13528.46|13408.46|13529.28|13409.28|13527.35|13407.35|10
1643911050000|2022-02-03 17:57:30|13529.08|13409.08|13527.77|13407.77|13529.36|13409.36|13527.67|13407.67|10
1643911060000|2022-02-03 17:57:40|13527.61|13407.61|13523.83|13403.83|13527.61|13407.61|13523.83|13403.83|9
1643911070000|2022-02-03 17:57:50|13523.63|13403.63|13520.48|13400.48|13523.63|13403.63|13520.48|13400.48|10
1643911080000|2022-02-03 17:58:00|13520.38|13400.38|13519.15|13399.15|13520.38|13400.38|13519.15|13399.15|10
1643911090000|2022-02-03 17:58:10|13518.51|13398.51|13516.32|13396.32|13518.51|13398.51|13516.32|13396.32|10
1643911100000|2022-02-03 17:58:20|13516.13|13396.13|13514.82|13394.82|13516.13|13396.13|13514.82|13394.82|10
1643911110000|2022-02-03 17:58:30|13514.62|13394.62|13513.38|13393.38|13514.62|13394.62|13513.26|13393.26|10
1643911120000|2022-02-03 17:58:40|13513.63|13393.63|13515.33|13395.33|13515.33|13395.33|13513.52|13393.52|10
1643911130000|2022-02-03 17:58:50|13516.07|13396.07|13516.71|13396.71|13517.48|13397.48|13516.07|13396.07|9
1643911140000|2022-02-03 17:59:00|13516.67|13396.67|13519.6|13399.6|13519.6|13399.6|13516.23|13396.23|9
1643911150000|2022-02-03 17:59:10|13520.38|13400.38|13522.78|13402.78|13522.98|13402.98|13520.33|13400.33|9
1643911160000|2022-02-03 17:59:20|13523.04|13403.04|13525.94|13405.94|13525.94|13405.94|13523.04|13403.04|10
1643911170000|2022-02-03 17:59:30|13525.59|13405.59|13524.96|13404.96|13526.3|13406.3|13524.96|13404.96|8
1643911180000|2022-02-03 17:59:40|13525.12|13405.12|13524.33|13404.33|13525.15|13405.15|13523.65|13403.65|10
1643911190000|2022-02-03 17:59:50|13524.43|13404.43|13534.67|13414.67|13534.67|13414.67|13524.43|13404.43|10
1643911200000|2022-02-03 18:00:00|13537.53|13417.53|13540.6|13420.6|13540.6|13420.6|13537.1|13417.1|10
1643911210000|2022-02-03 18:00:10|13539.91|13419.91|13535.46|13415.46|13539.91|13419.91|13535.46|13415.46|10
1643911220000|2022-02-03 18:00:20|13535|13415|13532.14|13412.14|13535|13415|13532.14|13412.14|10
1643911230000|2022-02-03 18:00:30|13532.11|13412.11|13530.39|13410.39|13532.11|13412.11|13529.77|13409.77|10
1643911240000|2022-02-03 18:00:40|13530.11|13410.11|13527.17|13407.17|13530.11|13410.11|13526.85|13406.85|9
1643911250000|2022-02-03 18:00:50|13527|13407|13524.89|13404.89|13527.2|13407.2|13524.89|13404.89|10
1643911260000|2022-02-03 18:01:00|13524.76|13404.76|13524.74|13404.74|13525.19|13405.19|13524.74|13404.74|9
1643911270000|2022-02-03 18:01:10|13523.87|13403.87|13522.65|13402.65|13523.87|13403.87|13522.65|13402.65|10
1643911280000|2022-02-03 18:01:20|13522.24|13402.24|13520.55|13400.55|13522.88|13402.88|13520.55|13400.55|10
1643911290000|2022-02-03 18:01:30|13519.94|13399.94|13518.34|13398.34|13519.94|13399.94|13518.34|13398.34|10
1643911300000|2022-02-03 18:01:40|13518.46|13398.46|13519.18|13399.18|13519.8|13399.8|13518.46|13398.46|10
1643911310000|2022-02-03 18:01:50|13518.66|13398.66|13517.67|13397.67|13518.66|13398.66|13517.67|13397.67|10
1643911320000|2022-02-03 18:02:00|13518.12|13398.12|13517.61|13397.61|13518.13|13398.13|13517.54|13397.54|10
1643911330000|2022-02-03 18:02:10|13517.57|13397.57|13516.73|13396.73|13517.57|13397.57|13516.73|13396.73|10
1643911340000|2022-02-03 18:02:20|13515.49|13395.49|13512.8|13392.8|13515.49|13395.49|13512.8|13392.8|10
1643911350000|2022-02-03 18:02:30|13512.7|13392.7|13511.93|13391.93|13512.7|13392.7|13510.75|13390.75|9
1643911360000|2022-02-03 18:02:40|13512|13392|13512.31|13392.31|13512.98|13392.98|13512|13392|10
1643911370000|2022-02-03 18:02:50|13512.02|13392.02|13512.24|13392.24|13512.61|13392.61|13511.98|13391.98|10
1643911380000|2022-02-03 18:03:00|13512.65|13392.65|13514.51|13394.51|13514.51|13394.51|13512.48|13392.48|10
1643911390000|2022-02-03 18:03:10|13514.91|13394.91|13516.66|13396.66|13516.66|13396.66|13514.91|13394.91|10
1643911400000|2022-02-03 18:03:20|13517.3|13397.3|13514.14|13394.14|13517.3|13397.3|13514.14|13394.14|9
1643911410000|2022-02-03 18:03:30|13513.97|13393.97|13509.79|13389.79|13513.99|13393.99|13509.79|13389.79|9
1643911420000|2022-02-03 18:03:40|13509.52|13389.52|13508.68|13388.68|13509.52|13389.52|13508.64|13388.64|10
1643911430000|2022-02-03 18:03:50|13508.49|13388.49|13507.17|13387.17|13508.66|13388.66|13507.01|13387.01|9
1643911440000|2022-02-03 18:04:00|13507.16|13387.16|13506.85|13386.85|13507.39|13387.39|13506.51|13386.51|10
1643911450000|2022-02-03 18:04:10|13507.14|13387.14|13507.92|13387.92|13508.67|13388.67|13507.14|13387.14|10
1643911460000|2022-02-03 18:04:20|13508.2|13388.2|13508.07|13388.07|13509.03|13389.03|13508.03|13388.03|10
1643911470000|2022-02-03 18:04:30|13507.63|13387.63|13507.06|13387.06|13507.91|13387.91|13506.76|13386.76|10
1643911480000|2022-02-03 18:04:40|13506.48|13386.48|13506.83|13386.83|13507.48|13387.48|13506.48|13386.48|10
1643911490000|2022-02-03 18:04:50|13506.86|13386.86|13505.49|13385.49|13507.56|13387.56|13505.49|13385.49|10
1643911500000|2022-02-03 18:05:00|13506.29|13386.29|13502.65|13382.65|13506.29|13386.29|13502.65|13382.65|9
1643911510000|2022-02-03 18:05:10|13502.52|13382.52|13501.46|13381.46|13502.52|13382.52|13501.46|13381.46|9
1643911520000|2022-02-03 18:05:20|13501.05|13381.05|13506.42|13386.42|13506.42|13386.42|13500.96|13380.96|9
1643911530000|2022-02-03 18:05:30|13506.47|13386.47|13510.7|13390.7|13510.7|13390.7|13506.47|13386.47|10
1643911540000|2022-02-03 18:05:40|13511.42|13391.42|13512.07|13392.07|13512.5|13392.5|13511.42|13391.42|10
1643911550000|2022-02-03 18:05:50|13512.18|13392.18|13513.44|13393.44|13513.44|13393.44|13512.17|13392.17|10
1643911560000|2022-02-03 18:06:00|13513.69|13393.69|13511.99|13391.99|13513.69|13393.69|13510.8|13390.8|10
1643911570000|2022-02-03 18:06:10|13512.31|13392.31|13512.77|13392.77|13514.45|13394.45|13512.31|13392.31|10
1643911580000|2022-02-03 18:06:20|13512.79|13392.79|13507.76|13387.76|13512.79|13392.79|13507.76|13387.76|10
1643911590000|2022-02-03 18:06:30|13507.13|13387.13|13501.67|13381.67|13507.13|13387.13|13501.67|13381.67|10
1643911600000|2022-02-03 18:06:40|13501.56|13381.56|13499.52|13379.52|13501.56|13381.56|13499.34|13379.34|9
1643911610000|2022-02-03 18:06:50|13498.14|13378.14|13498.54|13378.54|13498.54|13378.54|13497.53|13377.53|10
1643911620000|2022-02-03 18:07:00|13498.1|13378.1|13498.36|13378.36|13498.97|13378.97|13497.96|13377.96|10
1643911630000|2022-02-03 18:07:10|13498.29|13378.29|13499.83|13379.83|13499.83|13379.83|13498.25|13378.25|8
1643911640000|2022-02-03 18:07:20|13500.66|13380.66|13501.92|13381.92|13502.32|13382.32|13500.44|13380.44|10
1643911650000|2022-02-03 18:07:30|13502.6|13382.6|13503.13|13383.13|13503.72|13383.72|13502.6|13382.6|10
1643911660000|2022-02-03 18:07:40|13502.86|13382.86|13501.28|13381.28|13502.86|13382.86|13501.28|13381.28|10
1643911670000|2022-02-03 18:07:50|13501.51|13381.51|13500.65|13380.65|13501.51|13381.51|13500.48|13380.48|9
1643911680000|2022-02-03 18:08:00|13500.93|13380.93|13501.91|13381.91|13502.36|13382.36|13500.93|13380.93|10
1643911690000|2022-02-03 18:08:10|13501.54|13381.54|13499.69|13379.69|13501.68|13381.68|13499.69|13379.69|9
1643911700000|2022-02-03 18:08:20|13499.57|13379.57|13499.33|13379.33|13499.57|13379.57|13498.74|13378.74|10
1643911710000|2022-02-03 18:08:30|13499.91|13379.91|13500.21|13380.21|13500.88|13380.88|13499.91|13379.91|10
1643911720000|2022-02-03 18:08:40|13500.06|13380.06|13501.46|13381.46|13501.46|13381.46|13500.01|13380.01|10
1643911730000|2022-02-03 18:08:50|13501.66|13381.66|13503.91|13383.91|13503.99|13383.99|13501.66|13381.66|9
1643911740000|2022-02-03 18:09:00|13503.53|13383.53|13506.55|13386.55|13506.55|13386.55|13503.5|13383.5|10
1643911750000|2022-02-03 18:09:10|13507.34|13387.34|13507.19|13387.19|13507.65|13387.65|13507.16|13387.16|10
1643911760000|2022-02-03 18:09:20|13506.93|13386.93|13508.68|13388.68|13509|13389|13506.93|13386.93|10
1643911770000|2022-02-03 18:09:30|13510.12|13390.12|13510.11|13390.11|13510.88|13390.88|13509.99|13389.99|10
1643911780000|2022-02-03 18:09:40|13509.27|13389.27|13504.81|13384.81|13509.27|13389.27|13504.81|13384.81|10
1643911790000|2022-02-03 18:09:50|13504.69|13384.69|13499.42|13379.42|13504.69|13384.69|13499.42|13379.42|10
1643911800000|2022-02-03 18:10:00|13499.13|13379.13|13492.96|13372.96|13499.28|13379.28|13492.96|13372.96|10
1643911810000|2022-02-03 18:10:10|13492.36|13372.36|13488.43|13368.43|13492.36|13372.36|13488.43|13368.43|10
1643911820000|2022-02-03 18:10:20|13488.35|13368.35|13479.25|13359.25|13488.35|13368.35|13479.25|13359.25|10
1643911830000|2022-02-03 18:10:30|13477.54|13357.54|13474.47|13354.47|13477.54|13357.54|13474.38|13354.38|9
1643911840000|2022-02-03 18:10:40|13474.71|13354.71|13472.85|13352.85|13474.71|13354.71|13472.65|13352.65|10
1643911850000|2022-02-03 18:10:50|13472.79|13352.79|13475.32|13355.32|13475.51|13355.51|13472.43|13352.43|10
1643911860000|2022-02-03 18:11:00|13475.44|13355.44|13472.77|13352.77|13475.44|13355.44|13472.77|13352.77|9
1643911870000|2022-02-03 18:11:10|13472.97|13352.97|13474.46|13354.46|13474.46|13354.46|13472.97|13352.97|10
1643911880000|2022-02-03 18:11:20|13474.04|13354.04|13473.42|13353.42|13474.2|13354.2|13473.41|13353.41|10
1643911890000|2022-02-03 18:11:30|13473.58|13353.58|13474.89|13354.89|13474.89|13354.89|13473.58|13353.58|10
1643911900000|2022-02-03 18:11:40|13475.41|13355.41|13475.78|13355.78|13475.78|13355.78|13475.01|13355.01|10
1643911910000|2022-02-03 18:11:50|13475.54|13355.54|13480.04|13360.04|13480.04|13360.04|13475.54|13355.54|10
1643911920000|2022-02-03 18:12:00|13480.27|13360.27|13483.21|13363.21|13483.21|13363.21|13480.27|13360.27|9
1643911930000|2022-02-03 18:12:10|13483.22|13363.22|13480.89|13360.89|13483.22|13363.22|13480.84|13360.84|10
1643911940000|2022-02-03 18:12:20|13480.29|13360.29|13479.33|13359.33|13480.73|13360.73|13479.1|13359.1|10
1643911950000|2022-02-03 18:12:30|13479.93|13359.93|13480.54|13360.54|13480.68|13360.68|13479.93|13359.93|10
1643911960000|2022-02-03 18:12:40|13480.36|13360.36|13479.5|13359.5|13480.69|13360.69|13479.32|13359.32|10
1643911970000|2022-02-03 18:12:50|13479.36|13359.36|13477.95|13357.95|13479.85|13359.85|13477.73|13357.73|10
1643911980000|2022-02-03 18:13:00|13477.28|13357.28|13473.25|13353.25|13477.28|13357.28|13473.25|13353.25|10
1643911990000|2022-02-03 18:13:10|13473.6|13353.6|13477.2|13357.2|13477.35|13357.35|13473.32|13353.32|10
1643912000000|2022-02-03 18:13:20|13477.29|13357.29|13480.2|13360.2|13480.2|13360.2|13477.29|13357.29|10
1643912010000|2022-02-03 18:13:30|13480.64|13360.64|13480.61|13360.61|13481.18|13361.18|13480.56|13360.56|10
1643912020000|2022-02-03 18:13:40|13480.67|13360.67|13481.48|13361.48|13481.74|13361.74|13480.6|13360.6|10
1643912030000|2022-02-03 18:13:50|13481.57|13361.57|13485.47|13365.47|13485.49|13365.49|13481.57|13361.57|10
1643912040000|2022-02-03 18:14:00|13485.73|13365.73|13485.37|13365.37|13486.04|13366.04|13485.02|13365.02|10
1643912050000|2022-02-03 18:14:10|13485.36|13365.36|13482.27|13362.27|13485.49|13365.49|13482.11|13362.11|9
1643912060000|2022-02-03 18:14:20|13481.92|13361.92|13480.54|13360.54|13482.04|13362.04|13480.54|13360.54|9
1643912070000|2022-02-03 18:14:30|13480.52|13360.52|13482.34|13362.34|13482.34|13362.34|13480.52|13360.52|10
1643912080000|2022-02-03 18:14:40|13482.3|13362.3|13486.01|13366.01|13486.01|13366.01|13482.3|13362.3|9
1643912090000|2022-02-03 18:14:50|13486.42|13366.42|13489.05|13369.05|13489.05|13369.05|13486.42|13366.42|10
1643912100000|2022-02-03 18:15:00|13489.12|13369.12|13489.21|13369.21|13489.21|13369.21|13488.24|13368.24|10
1643912110000|2022-02-03 18:15:10|13489.03|13369.03|13495.5|13375.5|13495.92|13375.92|13489.03|13369.03|10
1643912120000|2022-02-03 18:15:20|13496.59|13376.59|13498.78|13378.78|13498.78|13378.78|13496.59|13376.59|10
1643912130000|2022-02-03 18:15:30|13498.88|13378.88|13500.51|13380.51|13500.51|13380.51|13498.88|13378.88|10
1643912140000|2022-02-03 18:15:40|13500.52|13380.52|13499.24|13379.24|13500.52|13380.52|13498.92|13378.92|10
1643912150000|2022-02-03 18:15:50|13499.28|13379.28|13498.48|13378.48|13499.28|13379.28|13497.75|13377.75|9
1643912160000|2022-02-03 18:16:00|13498.47|13378.47|13499.13|13379.13|13499.16|13379.16|13498.11|13378.11|10
1643912170000|2022-02-03 18:16:10|13499.82|13379.82|13502.43|13382.43|13503.07|13383.07|13499.56|13379.56|10
1643912180000|2022-02-03 18:16:20|13502.84|13382.84|13502.65|13382.65|13503.54|13383.54|13502.65|13382.65|10
1643912190000|2022-02-03 18:16:30|13502.78|13382.78|13500.97|13380.97|13502.8|13382.8|13500.97|13380.97|10
1643912200000|2022-02-03 18:16:40|13500.7|13380.7|13498.05|13378.05|13500.7|13380.7|13498.05|13378.05|10
1643912210000|2022-02-03 18:16:50|13497.79|13377.79|13496.79|13376.79|13497.79|13377.79|13496.7|13376.7|9
1643912220000|2022-02-03 18:17:00|13496.49|13376.49|13493.25|13373.25|13496.49|13376.49|13493.25|13373.25|9
1643912230000|2022-02-03 18:17:10|13493.21|13373.21|13488.86|13368.86|13493.21|13373.21|13488.86|13368.86|10
1643912240000|2022-02-03 18:17:20|13489|13369|13486.26|13366.26|13489.21|13369.21|13486.26|13366.26|10
1643912250000|2022-02-03 18:17:30|13486.33|13366.33|13487.96|13367.96|13488.95|13368.95|13486.33|13366.33|10
1643912260000|2022-02-03 18:17:40|13487.52|13367.52|13486.35|13366.35|13488.04|13368.04|13486.35|13366.35|10
1643912270000|2022-02-03 18:17:50|13486.47|13366.47|13484.79|13364.79|13486.47|13366.47|13484.72|13364.72|10
1643912280000|2022-02-03 18:18:00|13484.64|13364.64|13484.35|13364.35|13485.12|13365.12|13483.84|13363.84|10
1643912290000|2022-02-03 18:18:10|13484.6|13364.6|13484.14|13364.14|13485.63|13365.63|13484|13364|10
1643912300000|2022-02-03 18:18:20|13484.21|13364.21|13484.78|13364.78|13484.83|13364.83|13484.14|13364.14|10
1643912310000|2022-02-03 18:18:30|13484.79|13364.79|13486.42|13366.42|13486.42|13366.42|13484.79|13364.79|10
1643912320000|2022-02-03 18:18:40|13486.98|13366.98|13483.44|13363.44|13487.16|13367.16|13483.44|13363.44|10
1643912330000|2022-02-03 18:18:50|13483.3|13363.3|13482.73|13362.73|13483.49|13363.49|13482.35|13362.35|9
1643912340000|2022-02-03 18:19:00|13483.29|13363.29|13484.67|13364.67|13484.67|13364.67|13483.29|13363.29|10
1643912350000|2022-02-03 18:19:10|13484.13|13364.13|13483.92|13363.92|13484.13|13364.13|13483.05|13363.05|10
1643912360000|2022-02-03 18:19:20|13484.35|13364.35|13483.84|13363.84|13484.35|13364.35|13483.38|13363.38|10
1643912370000|2022-02-03 18:19:30|13483.54|13363.54|13483.76|13363.76|13483.76|13363.76|13483.25|13363.25|10
1643912380000|2022-02-03 18:19:40|13483.74|13363.74|13482.99|13362.99|13483.74|13363.74|13482.62|13362.62|10
1643912390000|2022-02-03 18:19:50|13482.96|13362.96|13483.01|13363.01|13483.25|13363.25|13482.84|13362.84|8
1643912400000|2022-02-03 18:20:00|13482.89|13362.89|13481.69|13361.69|13482.89|13362.89|13481.69|13361.69|10
1643912410000|2022-02-03 18:20:10|13481.15|13361.15|13479.64|13359.64|13481.15|13361.15|13479.19|13359.19|10
1643912420000|2022-02-03 18:20:20|13479.75|13359.75|13480.21|13360.21|13480.34|13360.34|13479.74|13359.74|10
1643912430000|2022-02-03 18:20:30|13480.16|13360.16|13481.33|13361.33|13481.33|13361.33|13479.95|13359.95|9
1643912440000|2022-02-03 18:20:40|13481.69|13361.69|13484.62|13364.62|13484.62|13364.62|13481.69|13361.69|9
1643912450000|2022-02-03 18:20:50|13484.57|13364.57|13487.19|13367.19|13487.42|13367.42|13484.57|13364.57|10
1643912460000|2022-02-03 18:21:00|13487.62|13367.62|13489.11|13369.11|13489.55|13369.55|13487.62|13367.62|10
1643912470000|2022-02-03 18:21:10|13489.18|13369.18|13492.74|13372.74|13492.74|13372.74|13489.18|13369.18|10
1643912480000|2022-02-03 18:21:20|13493.62|13373.62|13496.98|13376.98|13496.98|13376.98|13493.62|13373.62|10
1643912490000|2022-02-03 18:21:30|13497.02|13377.02|13497.78|13377.78|13497.97|13377.97|13497.02|13377.02|9
1643912500000|2022-02-03 18:21:40|13498.23|13378.23|13501.62|13381.62|13501.71|13381.71|13498.23|13378.23|10
1643912510000|2022-02-03 18:21:50|13501.35|13381.35|13500.39|13380.39|13501.81|13381.81|13500.39|13380.39|9
1643912520000|2022-02-03 18:22:00|13500.08|13380.08|13500.39|13380.39|13500.39|13380.39|13499.96|13379.96|9
1643912530000|2022-02-03 18:22:10|13500.52|13380.52|13501.95|13381.95|13501.95|13381.95|13500.29|13380.29|9
1643912540000|2022-02-03 18:22:20|13502.69|13382.69|13505.74|13385.74|13505.74|13385.74|13502.69|13382.69|10
1643912550000|2022-02-03 18:22:30|13506.14|13386.14|13507.2|13387.2|13507.2|13387.2|13506.1|13386.1|10
1643912560000|2022-02-03 18:22:40|13507.11|13387.11|13507.97|13387.97|13508.32|13388.32|13506.93|13386.93|9
1643912570000|2022-02-03 18:22:50|13507.89|13387.89|13508.79|13388.79|13509.01|13389.01|13507.84|13387.84|9
1643912580000|2022-02-03 18:23:00|13508.81|13388.81|13509.76|13389.76|13510.24|13390.24|13508.81|13388.81|10
1643912590000|2022-02-03 18:23:10|13509|13389|13510.82|13390.82|13510.83|13390.83|13509|13389|10
1643912600000|2022-02-03 18:23:20|13510.57|13390.57|13508.73|13388.73|13510.57|13390.57|13508.73|13388.73|10
1643912610000|2022-02-03 18:23:30|13508.7|13388.7|13509.38|13389.38|13509.38|13389.38|13508.54|13388.54|9
1643912620000|2022-02-03 18:23:40|13509.34|13389.34|13510.36|13390.36|13510.36|13390.36|13509.16|13389.16|9
1643912630000|2022-02-03 18:23:50|13510.82|13390.82|13510.1|13390.1|13511.34|13391.34|13510.1|13390.1|10
1643912640000|2022-02-03 18:24:00|13510.17|13390.17|13509.55|13389.55|13510.17|13390.17|13509.52|13389.52|9
1643912650000|2022-02-03 18:24:10|13509.22|13389.22|13508.84|13388.84|13509.34|13389.34|13508.84|13388.84|8
1643912660000|2022-02-03 18:24:20|13508.72|13388.72|13510.32|13390.32|13510.34|13390.34|13508.17|13388.17|9
1643912670000|2022-02-03 18:24:30|13510.36|13390.36|13510.04|13390.04|13510.36|13390.36|13510.02|13390.02|9
1643912680000|2022-02-03 18:24:40|13510.18|13390.18|13510.09|13390.09|13510.3|13390.3|13510.05|13390.05|10
1643912690000|2022-02-03 18:24:50|13510.03|13390.03|13508.7|13388.7|13510.19|13390.19|13508.7|13388.7|10
1643912700000|2022-02-03 18:25:00|13508.34|13388.34|13507.09|13387.09|13508.34|13388.34|13507.09|13387.09|8
1643912710000|2022-02-03 18:25:10|13507.14|13387.14|13506.75|13386.75|13507.2|13387.2|13506.65|13386.65|6
1643912720000|2022-02-03 18:25:20|13506.24|13386.24|13507.51|13387.51|13507.56|13387.56|13505.84|13385.84|10
1643912730000|2022-02-03 18:25:30|13507.48|13387.48|13510.37|13390.37|13510.37|13390.37|13507.33|13387.33|8
1643912740000|2022-02-03 18:25:40|13510.11|13390.11|13507.95|13387.95|13510.11|13390.11|13507.92|13387.92|8
1643912750000|2022-02-03 18:25:50|13507.96|13387.96|13507.9|13387.9|13508.03|13388.03|13507.68|13387.68|9
1643912760000|2022-02-03 18:26:00|13507.99|13387.99|13507.49|13387.49|13507.99|13387.99|13507.49|13387.49|7
1643912770000|2022-02-03 18:26:10|13507.38|13387.38|13504.02|13384.02|13507.39|13387.39|13503.79|13383.79|10
1643912780000|2022-02-03 18:26:20|13504.22|13384.22|13503.39|13383.39|13504.26|13384.26|13503.39|13383.39|10
1643912790000|2022-02-03 18:26:30|13503.35|13383.35|13497.15|13377.15|13503.35|13383.35|13497.15|13377.15|10
1643912800000|2022-02-03 18:26:40|13496.63|13376.63|13492.66|13372.66|13496.63|13376.63|13492.66|13372.66|10
1643912810000|2022-02-03 18:26:50|13492.59|13372.59|13490.86|13370.86|13492.59|13372.59|13490.86|13370.86|10
1643912820000|2022-02-03 18:27:00|13490.68|13370.68|13489.52|13369.52|13490.68|13370.68|13489.52|13369.52|9
1643912830000|2022-02-03 18:27:10|13489.57|13369.57|13488.54|13368.54|13489.58|13369.58|13488.35|13368.35|10
1643912840000|2022-02-03 18:27:20|13488.97|13368.97|13490.54|13370.54|13490.66|13370.66|13488.76|13368.76|10
1643912850000|2022-02-03 18:27:30|13490.93|13370.93|13492.54|13372.54|13492.63|13372.63|13490.93|13370.93|10
1643912860000|2022-02-03 18:27:40|13492.5|13372.5|13492.42|13372.42|13492.64|13372.64|13492.07|13372.07|10
1643912870000|2022-02-03 18:27:50|13492.43|13372.43|13491.73|13371.73|13492.62|13372.62|13491.73|13371.73|8
1643912880000|2022-02-03 18:28:00|13491.63|13371.63|13492|13372|13492.08|13372.08|13491.46|13371.46|9
1643912890000|2022-02-03 18:28:10|13492.1|13372.1|13494.13|13374.13|13494.13|13374.13|13492.1|13372.1|10
1643912900000|2022-02-03 18:28:20|13493.59|13373.59|13492.05|13372.05|13494.14|13374.14|13492.05|13372.05|10
1643912910000|2022-02-03 18:28:30|13491.46|13371.46|13489.62|13369.62|13491.78|13371.78|13489.62|13369.62|9
1643912920000|2022-02-03 18:28:40|13490.08|13370.08|13489.93|13369.93|13490.08|13370.08|13489.37|13369.37|8
1643912930000|2022-02-03 18:28:50|13489.97|13369.97|13489.61|13369.61|13490.25|13370.25|13489.61|13369.61|10
1643912940000|2022-02-03 18:29:00|13489.4|13369.4|13487.63|13367.63|13489.4|13369.4|13487.63|13367.63|9
1643912950000|2022-02-03 18:29:10|13487.5|13367.5|13485.56|13365.56|13487.78|13367.78|13485.23|13365.23|10
1643912960000|2022-02-03 18:29:20|13484.65|13364.65|13480.91|13360.91|13484.65|13364.65|13480.91|13360.91|10
1643912970000|2022-02-03 18:29:30|13481.1|13361.1|13480.62|13360.62|13481.1|13361.1|13479.67|13359.67|10
1643912980000|2022-02-03 18:29:40|13479.7|13359.7|13479.42|13359.42|13479.9|13359.9|13479.19|13359.19|10
1643912990000|2022-02-03 18:29:50|13479.57|13359.57|13480.71|13360.71|13480.71|13360.71|13479.53|13359.53|10
1643913000000|2022-02-03 18:30:00|13480.97|13360.97|13483.19|13363.19|13483.19|13363.19|13480.97|13360.97|9
1643913010000|2022-02-03 18:30:10|13483.32|13363.32|13482.75|13362.75|13483.71|13363.71|13482.75|13362.75|10
1643913020000|2022-02-03 18:30:20|13482.25|13362.25|13483.32|13363.32|13483.32|13363.32|13481.89|13361.89|10
1643913030000|2022-02-03 18:30:30|13483.42|13363.42|13481.95|13361.95|13483.73|13363.73|13481.72|13361.72|9
1643913040000|2022-02-03 18:30:40|13482.27|13362.27|13493.88|13373.88|13493.88|13373.88|13482.27|13362.27|10
1643913050000|2022-02-03 18:30:50|13494.76|13374.76|13502.94|13382.94|13502.94|13382.94|13494.76|13374.76|10
1643913060000|2022-02-03 18:31:00|13504.83|13384.83|13508.89|13388.89|13508.93|13388.93|13504.83|13384.83|10
1643913070000|2022-02-03 18:31:10|13510.4|13390.4|13511.81|13391.81|13511.81|13391.81|13510.26|13390.26|10
1643913080000|2022-02-03 18:31:20|13511.13|13391.13|13509.12|13389.12|13511.53|13391.53|13509.12|13389.12|10
1643913090000|2022-02-03 18:31:30|13509.1|13389.1|13508.64|13388.64|13509.1|13389.1|13508.31|13388.31|10
1643913100000|2022-02-03 18:31:40|13508.92|13388.92|13509.01|13389.01|13509.43|13389.43|13508.66|13388.66|10
1643913110000|2022-02-03 18:31:50|13509.08|13389.08|13509.52|13389.52|13509.69|13389.69|13508.93|13388.93|9
1643913120000|2022-02-03 18:32:00|13509.63|13389.63|13508.77|13388.77|13510.61|13390.61|13508.77|13388.77|10
1643913130000|2022-02-03 18:32:10|13508.63|13388.63|13505.94|13385.94|13508.63|13388.63|13505.94|13385.94|9
1643913140000|2022-02-03 18:32:20|13506.08|13386.08|13505.1|13385.1|13506.08|13386.08|13505.1|13385.1|10
1643913150000|2022-02-03 18:32:30|13504.41|13384.41|13502.97|13382.97|13504.41|13384.41|13502.91|13382.91|10
1643913160000|2022-02-03 18:32:40|13503.15|13383.15|13504.27|13384.27|13504.27|13384.27|13503.15|13383.15|9
1643913170000|2022-02-03 18:32:50|13503.95|13383.95|13505.97|13385.97|13506.34|13386.34|13503.95|13383.95|10
1643913180000|2022-02-03 18:33:00|13505.86|13385.86|13506.51|13386.51|13506.51|13386.51|13504.68|13384.68|10
1643913190000|2022-02-03 18:33:10|13506.43|13386.43|13507.68|13387.68|13507.73|13387.73|13506.43|13386.43|10
1643913200000|2022-02-03 18:33:20|13508.01|13388.01|13509.1|13389.1|13509.1|13389.1|13507.69|13387.69|10
1643913210000|2022-02-03 18:33:30|13509.12|13389.12|13509.76|13389.76|13510.2|13390.2|13509.12|13389.12|10
1643913220000|2022-02-03 18:33:40|13510|13390|13510.76|13390.76|13510.76|13390.76|13509.71|13389.71|10
1643913230000|2022-02-03 18:33:50|13511.08|13391.08|13511.83|13391.83|13511.83|13391.83|13510.81|13390.81|10
1643913240000|2022-02-03 18:34:00|13512.1|13392.1|13514.72|13394.72|13514.72|13394.72|13511.7|13391.7|10
1643913250000|2022-02-03 18:34:10|13515.05|13395.05|13516.96|13396.96|13516.96|13396.96|13515.05|13395.05|9
1643913260000|2022-02-03 18:34:20|13516.32|13396.32|13517.28|13397.28|13517.8|13397.8|13516.32|13396.32|10
1643913270000|2022-02-03 18:34:30|13518.13|13398.13|13517.61|13397.61|13518.16|13398.16|13517.61|13397.61|10
1643913280000|2022-02-03 18:34:40|13517.37|13397.37|13518.17|13398.17|13518.21|13398.21|13517.37|13397.37|10
1643913290000|2022-02-03 18:34:50|13517.62|13397.62|13518|13398|13518|13398|13517.49|13397.49|9
1643913300000|2022-02-03 18:35:00|13517.95|13397.95|13515.51|13395.51|13518.1|13398.1|13515.51|13395.51|10
1643913310000|2022-02-03 18:35:10|13514.18|13394.18|13514.28|13394.28|13514.67|13394.67|13513.15|13393.15|9
1643913320000|2022-02-03 18:35:20|13514.17|13394.17|13513.83|13393.83|13514.34|13394.34|13513.82|13393.82|10
1643913330000|2022-02-03 18:35:30|13513.08|13393.08|13514.21|13394.21|13514.33|13394.33|13513.08|13393.08|10
1643913340000|2022-02-03 18:35:40|13514.22|13394.22|13514.9|13394.9|13514.9|13394.9|13514.08|13394.08|9
1643913350000|2022-02-03 18:35:50|13514.8|13394.8|13515.39|13395.39|13515.46|13395.46|13514.8|13394.8|10
1643913360000|2022-02-03 18:36:00|13515.61|13395.61|13515.18|13395.18|13516.02|13396.02|13515.18|13395.18|9
1643913370000|2022-02-03 18:36:10|13515.74|13395.74|13515.68|13395.68|13516.06|13396.06|13515.67|13395.67|10
1643913380000|2022-02-03 18:36:20|13515.26|13395.26|13516.2|13396.2|13516.2|13396.2|13515.26|13395.26|8
1643913390000|2022-02-03 18:36:30|13516.16|13396.16|13515.03|13395.03|13516.24|13396.24|13515.03|13395.03|10
1643913400000|2022-02-03 18:36:40|13515|13395|13516.02|13396.02|13516.02|13396.02|13514.62|13394.62|10
1643913410000|2022-02-03 18:36:50|13516.49|13396.49|13517.77|13397.77|13517.77|13397.77|13516.49|13396.49|10
1643913420000|2022-02-03 18:37:00|13517.71|13397.71|13515.87|13395.87|13517.81|13397.81|13515.87|13395.87|10
1643913430000|2022-02-03 18:37:10|13515.98|13395.98|13517.99|13397.99|13517.99|13397.99|13515.67|13395.67|10
1643913440000|2022-02-03 18:37:20|13517.98|13397.98|13517.72|13397.72|13518.81|13398.81|13517.57|13397.57|10
1643913450000|2022-02-03 18:37:30|13517.81|13397.81|13519.43|13399.43|13519.43|13399.43|13517.44|13397.44|10
1643913460000|2022-02-03 18:37:40|13519.59|13399.59|13519.67|13399.67|13520.59|13400.59|13519.44|13399.44|10
1643913470000|2022-02-03 18:37:50|13519.75|13399.75|13513.56|13393.56|13519.75|13399.75|13513.56|13393.56|10
1643913480000|2022-02-03 18:38:00|13513.41|13393.41|13512.95|13392.95|13513.47|13393.47|13512.54|13392.54|9
1643913490000|2022-02-03 18:38:10|13512.82|13392.82|13513.49|13393.49|13513.49|13393.49|13512.53|13392.53|10
1643913500000|2022-02-03 18:38:20|13513.39|13393.39|13511.62|13391.62|13513.39|13393.39|13511.62|13391.62|10
1643913510000|2022-02-03 18:38:30|13511.3|13391.3|13510.64|13390.64|13511.59|13391.59|13510.4|13390.4|10
1643913520000|2022-02-03 18:38:40|13510.72|13390.72|13510.8|13390.8|13511.28|13391.28|13510.72|13390.72|10
1643913530000|2022-02-03 18:38:50|13510.88|13390.88|13511.26|13391.26|13511.26|13391.26|13510.69|13390.69|10
1643913540000|2022-02-03 18:39:00|13511.94|13391.94|13510.55|13390.55|13511.94|13391.94|13510.55|13390.55|8
1643913550000|2022-02-03 18:39:10|13511.21|13391.21|13511.41|13391.41|13511.46|13391.46|13511|13391|10
1643913560000|2022-02-03 18:39:20|13511.59|13391.59|13511.56|13391.56|13511.65|13391.65|13511.33|13391.33|9
1643913570000|2022-02-03 18:39:30|13511.4|13391.4|13511.02|13391.02|13511.4|13391.4|13510.63|13390.63|10
1643913580000|2022-02-03 18:39:40|13510.78|13390.78|13510.59|13390.59|13510.89|13390.89|13510.59|13390.59|6
1643913590000|2022-02-03 18:39:50|13510.3|13390.3|13510.6|13390.6|13510.84|13390.84|13510.3|13390.3|10
1643913600000|2022-02-03 18:40:00|13510.85|13390.85|13511.97|13391.97|13511.97|13391.97|13510.7|13390.7|9
1643913610000|2022-02-03 18:40:10|13511.89|13391.89|13514.5|13394.5|13514.5|13394.5|13511.77|13391.77|10
1643913620000|2022-02-03 18:40:20|13514.53|13394.53|13514.66|13394.66|13515.29|13395.29|13514.39|13394.39|10
1643913630000|2022-02-03 18:40:30|13514.79|13394.79|13514.25|13394.25|13514.79|13394.79|13514.24|13394.24|10
1643913640000|2022-02-03 18:40:40|13514.16|13394.16|13515.63|13395.63|13515.63|13395.63|13514.16|13394.16|10
1643913650000|2022-02-03 18:40:50|13516.18|13396.18|13519.65|13399.65|13519.65|13399.65|13516.18|13396.18|10
1643913660000|2022-02-03 18:41:00|13519.63|13399.63|13521.23|13401.23|13521.26|13401.26|13519.63|13399.63|10
1643913670000|2022-02-03 18:41:10|13521.12|13401.12|13524.5|13404.5|13524.89|13404.89|13521.12|13401.12|9
1643913680000|2022-02-03 18:41:20|13524.72|13404.72|13525.46|13405.46|13525.64|13405.64|13524.67|13404.67|9
1643913690000|2022-02-03 18:41:30|13525.49|13405.49|13527.34|13407.34|13527.34|13407.34|13525.49|13405.49|9
1643913700000|2022-02-03 18:41:40|13527.57|13407.57|13527.74|13407.74|13528.03|13408.03|13527.16|13407.16|10
1643913710000|2022-02-03 18:41:50|13527.69|13407.69|13527.52|13407.52|13527.9|13407.9|13527.51|13407.51|9
1643913720000|2022-02-03 18:42:00|13527.49|13407.49|13527.8|13407.8|13528.02|13408.02|13527.49|13407.49|9
1643913730000|2022-02-03 18:42:10|13528.18|13408.18|13528.68|13408.68|13528.85|13408.85|13528.18|13408.18|10
1643913740000|2022-02-03 18:42:20|13528.74|13408.74|13526.09|13406.09|13528.87|13408.87|13526.09|13406.09|10
1643913750000|2022-02-03 18:42:30|13525.92|13405.92|13524.88|13404.88|13525.92|13405.92|13524.71|13404.71|10
1643913760000|2022-02-03 18:42:40|13525.16|13405.16|13527.12|13407.12|13527.12|13407.12|13525.16|13405.16|9
1643913770000|2022-02-03 18:42:50|13527.74|13407.74|13535.13|13415.13|13535.13|13415.13|13527.74|13407.74|10
1643913780000|2022-02-03 18:43:00|13537.11|13417.11|13545.65|13425.65|13545.65|13425.65|13537.11|13417.11|10
1643913790000|2022-02-03 18:43:10|13547.23|13427.23|13547.2|13427.2|13549.6|13429.6|13547.2|13427.2|10
1643913800000|2022-02-03 18:43:20|13546.84|13426.84|13545.69|13425.69|13547.93|13427.93|13545.69|13425.69|10
1643913810000|2022-02-03 18:43:30|13546.12|13426.12|13546|13426|13546.73|13426.73|13545.84|13425.84|10
1643913820000|2022-02-03 18:43:40|13545.83|13425.83|13545.1|13425.1|13545.83|13425.83|13544.85|13424.85|9
1643913830000|2022-02-03 18:43:50|13545.08|13425.08|13543.26|13423.26|13545.37|13425.37|13543.26|13423.26|10
1643913840000|2022-02-03 18:44:00|13543.5|13423.5|13543.32|13423.32|13543.69|13423.69|13543|13423|10
1643913850000|2022-02-03 18:44:10|13543.35|13423.35|13542.89|13422.89|13544.66|13424.66|13542.89|13422.89|10
1643913860000|2022-02-03 18:44:20|13542.82|13422.82|13542.42|13422.42|13542.88|13422.88|13541.87|13421.87|10
1643913870000|2022-02-03 18:44:30|13542.33|13422.33|13541.48|13421.48|13542.71|13422.71|13541.48|13421.48|10
1643913880000|2022-02-03 18:44:40|13541.64|13421.64|13541.02|13421.02|13542.18|13422.18|13540.73|13420.73|9
1643913890000|2022-02-03 18:44:50|13540.83|13420.83|13539.68|13419.68|13540.83|13420.83|13539.68|13419.68|9
1643913900000|2022-02-03 18:45:00|13539.85|13419.85|13539.84|13419.84|13540.11|13420.11|13539.58|13419.58|8
1643913910000|2022-02-03 18:45:10|13540.08|13420.08|13537.48|13417.48|13540.08|13420.08|13537.48|13417.48|10
1643913920000|2022-02-03 18:45:20|13536.43|13416.43|13537.17|13417.17|13537.17|13417.17|13535.89|13415.89|10
1643913930000|2022-02-03 18:45:30|13537.02|13417.02|13538.39|13418.39|13538.53|13418.53|13537.02|13417.02|8
1643913940000|2022-02-03 18:45:40|13538.48|13418.48|13541.24|13421.24|13541.26|13421.26|13538.48|13418.48|9
1643913950000|2022-02-03 18:45:50|13541.02|13421.02|13540.67|13420.67|13541.36|13421.36|13540.67|13420.67|8
1643913960000|2022-02-03 18:46:00|13540.57|13420.57|13539.95|13419.95|13540.58|13420.58|13539.95|13419.95|9
1643913970000|2022-02-03 18:46:10|13540.35|13420.35|13543.48|13423.48|13543.54|13423.54|13540.26|13420.26|9
1643913980000|2022-02-03 18:46:20|13543.47|13423.47|13543.03|13423.03|13544.61|13424.61|13543.03|13423.03|10
1643913990000|2022-02-03 18:46:30|13542.8|13422.8|13542.63|13422.63|13542.8|13422.8|13542.13|13422.13|10
1643914000000|2022-02-03 18:46:40|13542.51|13422.51|13543.9|13423.9|13543.9|13423.9|13542.3|13422.3|10
1643914010000|2022-02-03 18:46:50|13543.99|13423.99|13554.56|13434.56|13554.56|13434.56|13543.99|13423.99|10
1643914020000|2022-02-03 18:47:00|13555.19|13435.19|13554.46|13434.46|13555.64|13435.64|13554.46|13434.46|10
1643914030000|2022-02-03 18:47:10|13554.16|13434.16|13549.92|13429.92|13554.16|13434.16|13549.92|13429.92|10
1643914040000|2022-02-03 18:47:20|13549.23|13429.23|13545.72|13425.72|13549.23|13429.23|13545.57|13425.57|10
1643914050000|2022-02-03 18:47:30|13545.86|13425.86|13545.73|13425.73|13546.01|13426.01|13545.33|13425.33|10
1643914060000|2022-02-03 18:47:40|13545.7|13425.7|13546.33|13426.33|13547.02|13427.02|13545.7|13425.7|10
1643914070000|2022-02-03 18:47:50|13546.36|13426.36|13547.07|13427.07|13547.07|13427.07|13546.21|13426.21|9
1643914080000|2022-02-03 18:48:00|13546.74|13426.74|13548.02|13428.02|13548.02|13428.02|13546.71|13426.71|10
1643914090000|2022-02-03 18:48:10|13548.17|13428.17|13547.25|13427.25|13548.17|13428.17|13546.74|13426.74|10
1643914100000|2022-02-03 18:48:20|13547.02|13427.02|13547.77|13427.77|13548.23|13428.23|13546.98|13426.98|10
1643914110000|2022-02-03 18:48:30|13547.31|13427.31|13545.72|13425.72|13547.31|13427.31|13545.72|13425.72|10
1643914120000|2022-02-03 18:48:40|13545.89|13425.89|13544.75|13424.75|13545.89|13425.89|13544.75|13424.75|8
1643914130000|2022-02-03 18:48:50|13544.87|13424.87|13545.16|13425.16|13545.75|13425.75|13544.87|13424.87|9
1643914140000|2022-02-03 18:49:00|13545.2|13425.2|13545.48|13425.48|13545.48|13425.48|13545.2|13425.2|7
1643914150000|2022-02-03 18:49:10|13545.51|13425.51|13545.11|13425.11|13546.15|13426.15|13545.11|13425.11|9
1643914160000|2022-02-03 18:49:20|13544.93|13424.93|13544.94|13424.94|13545.01|13425.01|13544.21|13424.21|10
1643914170000|2022-02-03 18:49:30|13544.61|13424.61|13544.38|13424.38|13545.05|13425.05|13544.33|13424.33|9
1643914180000|2022-02-03 18:49:40|13544.61|13424.61|13543.26|13423.26|13544.7|13424.7|13543.26|13423.26|9
1643914190000|2022-02-03 18:49:50|13542.37|13422.37|13543.21|13423.21|13543.31|13423.31|13542.23|13422.23|10
1643914200000|2022-02-03 18:50:00|13543|13423|13543.96|13423.96|13544.07|13424.07|13543|13423|10
1643914210000|2022-02-03 18:50:10|13543.62|13423.62|13541.48|13421.48|13543.74|13423.74|13541.48|13421.48|10
1643914220000|2022-02-03 18:50:20|13541.31|13421.31|13541.74|13421.74|13541.8|13421.8|13541.31|13421.31|8
1643914230000|2022-02-03 18:50:30|13541.67|13421.67|13540.96|13420.96|13541.76|13421.76|13540.96|13420.96|10
1643914240000|2022-02-03 18:50:40|13540.87|13420.87|13541.27|13421.27|13541.52|13421.52|13540.55|13420.55|9
1643914250000|2022-02-03 18:50:50|13541.26|13421.26|13540.3|13420.3|13541.26|13421.26|13540.26|13420.26|10
1643914260000|2022-02-03 18:51:00|13540.31|13420.31|13543.33|13423.33|13543.39|13423.39|13540.31|13420.31|10
1643914270000|2022-02-03 18:51:10|13543.45|13423.45|13542.05|13422.05|13543.45|13423.45|13542.05|13422.05|10
1643914280000|2022-02-03 18:51:20|13541.9|13421.9|13542.7|13422.7|13542.7|13422.7|13541.9|13421.9|10
1643914290000|2022-02-03 18:51:30|13542.47|13422.47|13541.68|13421.68|13542.57|13422.57|13541.68|13421.68|9
1643914300000|2022-02-03 18:51:40|13541.36|13421.36|13541.3|13421.3|13541.51|13421.51|13540.64|13420.64|10
1643914310000|2022-02-03 18:51:50|13540.85|13420.85|13536.15|13416.15|13540.85|13420.85|13536.15|13416.15|10
1643914320000|2022-02-03 18:52:00|13536.25|13416.25|13533.3|13413.3|13536.25|13416.25|13533.19|13413.19|10
1643914330000|2022-02-03 18:52:10|13532.74|13412.74|13528.18|13408.18|13532.74|13412.74|13528.01|13408.01|10
1643914340000|2022-02-03 18:52:20|13527.19|13407.19|13524.54|13404.54|13527.19|13407.19|13524.1|13404.1|10
1643914350000|2022-02-03 18:52:30|13524.53|13404.53|13524.37|13404.37|13525.18|13405.18|13524.25|13404.25|10
1643914360000|2022-02-03 18:52:40|13524.38|13404.38|13522.3|13402.3|13524.38|13404.38|13522.3|13402.3|10
1643914370000|2022-02-03 18:52:50|13522.15|13402.15|13520.26|13400.26|13522.15|13402.15|13520.18|13400.18|10
1643914380000|2022-02-03 18:53:00|13518.57|13398.57|13518.74|13398.74|13518.93|13398.93|13518.27|13398.27|7
1643914390000|2022-02-03 18:53:10|13518.51|13398.51|13517.36|13397.36|13518.76|13398.76|13517.2|13397.2|9
1643914400000|2022-02-03 18:53:20|13517.3|13397.3|13517.07|13397.07|13518.01|13398.01|13517.07|13397.07|9
1643914410000|2022-02-03 18:53:30|13517.12|13397.12|13518.53|13398.53|13518.53|13398.53|13517.12|13397.12|9
1643914420000|2022-02-03 18:53:40|13518.65|13398.65|13522.46|13402.46|13522.46|13402.46|13518.61|13398.61|10
1643914430000|2022-02-03 18:53:50|13522.29|13402.29|13523|13403|13523.01|13403.01|13521.99|13401.99|10
1643914440000|2022-02-03 18:54:00|13523.15|13403.15|13525.25|13405.25|13525.25|13405.25|13523.15|13403.15|10
1643914450000|2022-02-03 18:54:10|13525.4|13405.4|13524.25|13404.25|13525.4|13405.4|13524.25|13404.25|8
1643914460000|2022-02-03 18:54:20|13523.68|13403.68|13524.06|13404.06|13524.06|13404.06|13523.1|13403.1|9
1643914470000|2022-02-03 18:54:30|13524.22|13404.22|13524.71|13404.71|13524.71|13404.71|13524.08|13404.08|9
1643914480000|2022-02-03 18:54:40|13524.32|13404.32|13522.79|13402.79|13524.45|13404.45|13522.79|13402.79|10
1643914490000|2022-02-03 18:54:50|13522.81|13402.81|13522.77|13402.77|13523.9|13403.9|13522.77|13402.77|10
1643914500000|2022-02-03 18:55:00|13522.64|13402.64|13521.45|13401.45|13522.82|13402.82|13521.45|13401.45|9
1643914510000|2022-02-03 18:55:10|13522.26|13402.26|13522.05|13402.05|13522.3|13402.3|13521.8|13401.8|10
1643914520000|2022-02-03 18:55:20|13522.02|13402.02|13521.35|13401.35|13522.52|13402.52|13521.35|13401.35|10
1643914530000|2022-02-03 18:55:30|13520.89|13400.89|13520.03|13400.03|13520.99|13400.99|13520.03|13400.03|10
1643914540000|2022-02-03 18:55:40|13520.33|13400.33|13521.94|13401.94|13521.94|13401.94|13520.3|13400.3|10
1643914550000|2022-02-03 18:55:50|13521.88|13401.88|13522.7|13402.7|13522.91|13402.91|13521.88|13401.88|9
1643914560000|2022-02-03 18:56:00|13523.06|13403.06|13527.09|13407.09|13527.09|13407.09|13522.64|13402.64|9
1643914570000|2022-02-03 18:56:10|13527|13407|13527.69|13407.69|13527.89|13407.89|13526.78|13406.78|9
1643914580000|2022-02-03 18:56:20|13527.52|13407.52|13528.9|13408.9|13528.9|13408.9|13527.51|13407.51|10
1643914590000|2022-02-03 18:56:30|13529.33|13409.33|13528.19|13408.19|13529.54|13409.54|13528.19|13408.19|10
1643914600000|2022-02-03 18:56:40|13527.63|13407.63|13524.44|13404.44|13527.88|13407.88|13524.44|13404.44|10
1643914610000|2022-02-03 18:56:50|13524.11|13404.11|13523.54|13403.54|13524.6|13404.6|13523.5|13403.5|9
1643914620000|2022-02-03 18:57:00|13523.44|13403.44|13521.07|13401.07|13523.44|13403.44|13521.07|13401.07|10
1643914630000|2022-02-03 18:57:10|13520.98|13400.98|13520.81|13400.81|13521.06|13401.06|13520.64|13400.64|6
1643914640000|2022-02-03 18:57:20|13520.63|13400.63|13520.4|13400.4|13520.99|13400.99|13520.4|13400.4|10
1643914650000|2022-02-03 18:57:30|13520.09|13400.09|13520.73|13400.73|13520.81|13400.81|13519.76|13399.76|10
1643914660000|2022-02-03 18:57:40|13520.84|13400.84|13521.88|13401.88|13521.94|13401.94|13520.67|13400.67|9
1643914670000|2022-02-03 18:57:50|13522.27|13402.27|13523.67|13403.67|13523.84|13403.84|13522.27|13402.27|10
1643914680000|2022-02-03 18:58:00|13523.46|13403.46|13525.68|13405.68|13525.68|13405.68|13523.24|13403.24|10
1643914690000|2022-02-03 18:58:10|13525.31|13405.31|13525.79|13405.79|13525.79|13405.79|13525.08|13405.08|10
1643914700000|2022-02-03 18:58:20|13525.13|13405.13|13523.21|13403.21|13525.13|13405.13|13523.11|13403.11|10
1643914710000|2022-02-03 18:58:30|13522.7|13402.7|13521.46|13401.46|13522.81|13402.81|13521.46|13401.46|9
1643914720000|2022-02-03 18:58:40|13521.62|13401.62|13520.55|13400.55|13521.62|13401.62|13520.28|13400.28|9
1643914730000|2022-02-03 18:58:50|13520.48|13400.48|13521.62|13401.62|13521.69|13401.69|13520.15|13400.15|10
1643914740000|2022-02-03 18:59:00|13521.68|13401.68|13523.13|13403.13|13523.13|13403.13|13521.68|13401.68|8
1643914750000|2022-02-03 18:59:10|13523.34|13403.34|13523.53|13403.53|13523.53|13403.53|13522.54|13402.54|9
1643914760000|2022-02-03 18:59:20|13523.51|13403.51|13522.5|13402.5|13523.51|13403.51|13522.5|13402.5|7
1643914770000|2022-02-03 18:59:30|13522.18|13402.18|13521.44|13401.44|13522.18|13402.18|13521.44|13401.44|9
1643914780000|2022-02-03 18:59:40|13521.57|13401.57|13520.3|13400.3|13521.57|13401.57|13519.99|13399.99|10
1643914790000|2022-02-03 18:59:50|13520.08|13400.08|13519.31|13399.31|13520.08|13400.08|13519.31|13399.31|9
1643914800000|2022-02-03 19:00:00|13519.25|13399.25|13519.11|13399.11|13519.64|13399.64|13518.7|13398.7|7
1643914810000|2022-02-03 19:00:10|13519.6|13399.6|13519.5|13399.5|13520.75|13400.75|13519.5|13399.5|9
1643914820000|2022-02-03 19:00:20|13519.51|13399.51|13517.73|13397.73|13519.51|13399.51|13517.73|13397.73|10
1643914830000|2022-02-03 19:00:30|13517.49|13397.49|13515.04|13395.04|13517.49|13397.49|13514.89|13394.89|9
1643914840000|2022-02-03 19:00:40|13515.17|13395.17|13517.21|13397.21|13517.21|13397.21|13514.62|13394.62|9
1643914850000|2022-02-03 19:00:50|13517.45|13397.45|13521.17|13401.17|13521.34|13401.34|13517.45|13397.45|10
1643914860000|2022-02-03 19:01:00|13521.25|13401.25|13520.72|13400.72|13521.31|13401.31|13520.72|13400.72|9
1643914870000|2022-02-03 19:01:10|13520.86|13400.86|13515.81|13395.81|13520.86|13400.86|13515.81|13395.81|10
1643914880000|2022-02-03 19:01:20|13515.16|13395.16|13514.41|13394.41|13515.26|13395.26|13514.41|13394.41|10
1643914890000|2022-02-03 19:01:30|13514.68|13394.68|13514.19|13394.19|13514.79|13394.79|13514.14|13394.14|10
1643914900000|2022-02-03 19:01:40|13514.03|13394.03|13515.03|13395.03|13515.28|13395.28|13514.02|13394.02|10
1643914910000|2022-02-03 19:01:50|13514.54|13394.54|13514.46|13394.46|13514.96|13394.96|13513.91|13393.91|10
1643914920000|2022-02-03 19:02:00|13514.54|13394.54|13514.1|13394.1|13514.54|13394.54|13513.27|13393.27|9
1643914930000|2022-02-03 19:02:10|13514.06|13394.06|13514.25|13394.25|13514.27|13394.27|13513.92|13393.92|10
1643914940000|2022-02-03 19:02:20|13514.4|13394.4|13510.85|13390.85|13514.4|13394.4|13510.85|13390.85|10
1643914950000|2022-02-03 19:02:30|13510.67|13390.67|13511.71|13391.71|13511.71|13391.71|13510.46|13390.46|8
1643914960000|2022-02-03 19:02:40|13511.82|13391.82|13513.04|13393.04|13513.04|13393.04|13511.65|13391.65|10
1643914970000|2022-02-03 19:02:50|13512.7|13392.7|13512.7|13392.7|13512.84|13392.84|13512.45|13392.45|9
1643914980000|2022-02-03 19:03:00|13512.69|13392.69|13513.47|13393.47|13513.47|13393.47|13512.35|13392.35|10
1643914990000|2022-02-03 19:03:10|13514.17|13394.17|13521.29|13401.29|13521.29|13401.29|13514.17|13394.17|10
1643915000000|2022-02-03 19:03:20|13521.25|13401.25|13523.99|13403.99|13524.2|13404.2|13521.24|13401.24|10
1643915010000|2022-02-03 19:03:30|13523.86|13403.86|13527.53|13407.53|13527.53|13407.53|13523.86|13403.86|10
1643915020000|2022-02-03 19:03:40|13528.21|13408.21|13533.11|13413.11|13533.11|13413.11|13528.21|13408.21|10
1643915030000|2022-02-03 19:03:50|13533.49|13413.49|13536.37|13416.37|13536.37|13416.37|13533.49|13413.49|10
1643915040000|2022-02-03 19:04:00|13536.33|13416.33|13537.92|13417.92|13537.92|13417.92|13536.16|13416.16|10
1643915050000|2022-02-03 19:04:10|13538.32|13418.32|13540.26|13420.26|13540.26|13420.26|13538.32|13418.32|10
1643915060000|2022-02-03 19:04:20|13539.68|13419.68|13540.39|13420.39|13540.91|13420.91|13539.61|13419.61|10
1643915070000|2022-02-03 19:04:30|13540.64|13420.64|13539.5|13419.5|13541.07|13421.07|13539.5|13419.5|10
1643915080000|2022-02-03 19:04:40|13539.52|13419.52|13539.04|13419.04|13539.67|13419.67|13539.04|13419.04|10
1643915090000|2022-02-03 19:04:50|13538.59|13418.59|13537.62|13417.62|13538.59|13418.59|13537.54|13417.54|10
1643915100000|2022-02-03 19:05:00|13537.87|13417.87|13538.65|13418.65|13538.88|13418.88|13537.87|13417.87|10
1643915110000|2022-02-03 19:05:10|13538.88|13418.88|13540.55|13420.55|13540.55|13420.55|13538.88|13418.88|10
1643915120000|2022-02-03 19:05:20|13540.56|13420.56|13541.28|13421.28|13541.81|13421.81|13540.56|13420.56|9
1643915130000|2022-02-03 19:05:30|13541.39|13421.39|13539.23|13419.23|13541.42|13421.42|13539.23|13419.23|10
1643915140000|2022-02-03 19:05:40|13539.18|13419.18|13537.78|13417.78|13539.38|13419.38|13537.78|13417.78|10
1643915150000|2022-02-03 19:05:50|13537.49|13417.49|13534.69|13414.69|13537.49|13417.49|13534.31|13414.31|10
1643915160000|2022-02-03 19:06:00|13534.94|13414.94|13534.29|13414.29|13534.94|13414.94|13534.05|13414.05|10
1643915170000|2022-02-03 19:06:10|13534.21|13414.21|13535.09|13415.09|13535.74|13415.74|13534.14|13414.14|9
1643915180000|2022-02-03 19:06:20|13536.52|13416.52|13535.3|13415.3|13536.71|13416.71|13535.3|13415.3|9
1643915190000|2022-02-03 19:06:30|13535.38|13415.38|13533.3|13413.3|13535.38|13415.38|13533.3|13413.3|10
1643915200000|2022-02-03 19:06:40|13533.23|13413.23|13532.79|13412.79|13533.85|13413.85|13532.79|13412.79|9
1643915210000|2022-02-03 19:06:50|13532.52|13412.52|13533.58|13413.58|13533.58|13413.58|13532.36|13412.36|10
1643915220000|2022-02-03 19:07:00|13533.76|13413.76|13533.03|13413.03|13534.04|13414.04|13533.02|13413.02|10
1643915230000|2022-02-03 19:07:10|13533.04|13413.04|13531.65|13411.65|13533.04|13413.04|13531.65|13411.65|9
1643915240000|2022-02-03 19:07:20|13531.79|13411.79|13532.83|13412.83|13532.83|13412.83|13531.74|13411.74|9
1643915250000|2022-02-03 19:07:30|13533.09|13413.09|13534.96|13414.96|13534.96|13414.96|13533.09|13413.09|10
1643915260000|2022-02-03 19:07:40|13535.11|13415.11|13535.95|13415.95|13535.96|13415.96|13535.11|13415.11|9
1643915270000|2022-02-03 19:07:50|13535.94|13415.94|13539.13|13419.13|13539.13|13419.13|13535.84|13415.84|10
1643915280000|2022-02-03 19:08:00|13539.19|13419.19|13538.52|13418.52|13539.53|13419.53|13538.52|13418.52|8
1643915290000|2022-02-03 19:08:10|13538.53|13418.53|13538.97|13418.97|13539.19|13419.19|13538.53|13418.53|9
1643915300000|2022-02-03 19:08:20|13538.93|13418.93|13539.96|13419.96|13540.07|13420.07|13538.93|13418.93|8
1643915310000|2022-02-03 19:08:30|13540.01|13420.01|13540.01|13420.01|13540.08|13420.08|13539.78|13419.78|10
1643915320000|2022-02-03 19:08:40|13540.21|13420.21|13540.06|13420.06|13540.21|13420.21|13539.94|13419.94|8
1643915330000|2022-02-03 19:08:50|13540.16|13420.16|13538.95|13418.95|13540.16|13420.16|13538.95|13418.95|10
1643915340000|2022-02-03 19:09:00|13538.81|13418.81|13539.11|13419.11|13539.21|13419.21|13538.81|13418.81|10
1643915350000|2022-02-03 19:09:10|13539.37|13419.37|13540.66|13420.66|13540.66|13420.66|13539.06|13419.06|10
1643915360000|2022-02-03 19:09:20|13540.9|13420.9|13540.88|13420.88|13541.2|13421.2|13540.74|13420.74|10
1643915370000|2022-02-03 19:09:30|13540.91|13420.91|13541.56|13421.56|13541.56|13421.56|13540.91|13420.91|10
1643915380000|2022-02-03 19:09:40|13541.53|13421.53|13541.89|13421.89|13541.89|13421.89|13541.5|13421.5|6
1643915390000|2022-02-03 19:09:50|13541.9|13421.9|13540.93|13420.93|13541.9|13421.9|13540.92|13420.92|8
1643915400000|2022-02-03 19:10:00|13540.84|13420.84|13537.51|13417.51|13540.84|13420.84|13537.51|13417.51|10
1643915410000|2022-02-03 19:10:10|13537.02|13417.02|13536.51|13416.51|13537.54|13417.54|13536.29|13416.29|8
1643915420000|2022-02-03 19:10:20|13536.29|13416.29|13534.36|13414.36|13536.29|13416.29|13534.36|13414.36|10
1643915430000|2022-02-03 19:10:30|13533.52|13413.52|13530.76|13410.76|13533.64|13413.64|13530.76|13410.76|10
1643915440000|2022-02-03 19:10:40|13530.35|13410.35|13523.37|13403.37|13530.35|13410.35|13523.37|13403.37|10
1643915450000|2022-02-03 19:10:50|13522.92|13402.92|13517.28|13397.28|13522.92|13402.92|13517.28|13397.28|10
1643915460000|2022-02-03 19:11:00|13516.56|13396.56|13515.76|13395.76|13516.56|13396.56|13515.35|13395.35|9
1643915470000|2022-02-03 19:11:10|13515.45|13395.45|13511.91|13391.91|13515.45|13395.45|13511.91|13391.91|10
1643915480000|2022-02-03 19:11:20|13511.09|13391.09|13508.46|13388.46|13511.09|13391.09|13508.09|13388.09|10
1643915490000|2022-02-03 19:11:30|13508.89|13388.89|13509.1|13389.1|13509.58|13389.58|13508.51|13388.51|10
1643915500000|2022-02-03 19:11:40|13508.89|13388.89|13508.97|13388.97|13509.74|13389.74|13508.89|13388.89|10
1643915510000|2022-02-03 19:11:50|13509.08|13389.08|13509.9|13389.9|13510.28|13390.28|13509.05|13389.05|8
1643915520000|2022-02-03 19:12:00|13510.09|13390.09|13510.16|13390.16|13510.16|13390.16|13509.8|13389.8|10
1643915530000|2022-02-03 19:12:10|13510.15|13390.15|13510.89|13390.89|13511.03|13391.03|13510.1|13390.1|8
1643915540000|2022-02-03 19:12:20|13511.44|13391.44|13511.73|13391.73|13512.56|13392.56|13511.44|13391.44|9
1643915550000|2022-02-03 19:12:30|13511.66|13391.66|13511.98|13391.98|13512.01|13392.01|13511.44|13391.44|9
1643915560000|2022-02-03 19:12:40|13511.6|13391.6|13511.04|13391.04|13511.94|13391.94|13511.04|13391.04|9
1643915570000|2022-02-03 19:12:50|13510.65|13390.65|13509.68|13389.68|13510.75|13390.75|13509.54|13389.54|8
1643915580000|2022-02-03 19:13:00|13509.63|13389.63|13509.17|13389.17|13509.79|13389.79|13509.17|13389.17|10
1643915590000|2022-02-03 19:13:10|13509.2|13389.2|13508.65|13388.65|13509.37|13389.37|13508.48|13388.48|9
1643915600000|2022-02-03 19:13:20|13508.67|13388.67|13504.09|13384.09|13508.95|13388.95|13504.09|13384.09|10
1643915610000|2022-02-03 19:13:30|13503.22|13383.22|13499.69|13379.69|13503.45|13383.45|13499.69|13379.69|10
1643915620000|2022-02-03 19:13:40|13499.61|13379.61|13493.57|13373.57|13499.61|13379.61|13493.57|13373.57|10
1643915630000|2022-02-03 19:13:50|13492.63|13372.63|13486.15|13366.15|13492.63|13372.63|13486.15|13366.15|10
1643915640000|2022-02-03 19:14:00|13485.59|13365.59|13478.18|13358.18|13485.59|13365.59|13478.18|13358.18|10
1643915650000|2022-02-03 19:14:10|13477.78|13357.78|13470.68|13350.68|13478.17|13358.17|13470.66|13350.66|10
1643915660000|2022-02-03 19:14:20|13470.11|13350.11|13468.46|13348.46|13470.18|13350.18|13468.46|13348.46|10
1643915670000|2022-02-03 19:14:30|13468.73|13348.73|13466.42|13346.42|13469.4|13349.4|13466.42|13346.42|10
1643915680000|2022-02-03 19:14:40|13466.07|13346.07|13462.27|13342.27|13466.07|13346.07|13462.27|13342.27|10
1643915690000|2022-02-03 19:14:50|13462.15|13342.15|13460.83|13340.83|13463.03|13343.03|13460.83|13340.83|10
1643915700000|2022-02-03 19:15:00|13460.47|13340.47|13462.8|13342.8|13462.8|13342.8|13460.47|13340.47|10
1643915710000|2022-02-03 19:15:10|13463.2|13343.2|13471.28|13351.28|13471.28|13351.28|13463.2|13343.2|10
1643915720000|2022-02-03 19:15:20|13471.61|13351.61|13475.35|13355.35|13475.35|13355.35|13471.61|13351.61|10
1643915730000|2022-02-03 19:15:30|13475.23|13355.23|13475.8|13355.8|13476.37|13356.37|13475.23|13355.23|10
1643915740000|2022-02-03 19:15:40|13477.12|13357.12|13479.01|13359.01|13479.01|13359.01|13477.1|13357.1|10
1643915750000|2022-02-03 19:15:50|13479|13359|13480.14|13360.14|13480.14|13360.14|13478.99|13358.99|10
1643915760000|2022-02-03 19:16:00|13479.81|13359.81|13479.1|13359.1|13480.32|13360.32|13479.1|13359.1|10
1643915770000|2022-02-03 19:16:10|13479.48|13359.48|13482.45|13362.45|13482.45|13362.45|13479.39|13359.39|10
1643915780000|2022-02-03 19:16:20|13482.39|13362.39|13485.35|13365.35|13485.35|13365.35|13482.05|13362.05|10
1643915790000|2022-02-03 19:16:30|13485.08|13365.08|13485.7|13365.7|13485.75|13365.75|13484.85|13364.85|10
1643915800000|2022-02-03 19:16:40|13485.76|13365.76|13482.92|13362.92|13485.76|13365.76|13482.92|13362.92|10
1643915810000|2022-02-03 19:16:50|13482.42|13362.42|13478.86|13358.86|13482.42|13362.42|13478.86|13358.86|10
1643915820000|2022-02-03 19:17:00|13478.5|13358.5|13471.85|13351.85|13478.5|13358.5|13471.85|13351.85|10
1643915830000|2022-02-03 19:17:10|13470.75|13350.75|13470.09|13350.09|13470.75|13350.75|13469.53|13349.53|9
1643915840000|2022-02-03 19:17:20|13470.12|13350.12|13470.78|13350.78|13470.78|13350.78|13469.9|13349.9|9
1643915850000|2022-02-03 19:17:30|13470.52|13350.52|13469.78|13349.78|13470.71|13350.71|13469.7|13349.7|9
1643915860000|2022-02-03 19:17:40|13469.86|13349.86|13470.36|13350.36|13470.51|13350.51|13469.77|13349.77|9
1643915870000|2022-02-03 19:17:50|13470.12|13350.12|13470.31|13350.31|13470.83|13350.83|13470.01|13350.01|10
1643915880000|2022-02-03 19:18:00|13470.03|13350.03|13469.37|13349.37|13470.15|13350.15|13469.37|13349.37|10
1643915890000|2022-02-03 19:18:10|13469.34|13349.34|13468.72|13348.72|13469.43|13349.43|13468.36|13348.36|10
1643915900000|2022-02-03 19:18:20|13468.92|13348.92|13468.39|13348.39|13469.12|13349.12|13468.25|13348.25|9
1643915910000|2022-02-03 19:18:30|13468.2|13348.2|13467.03|13347.03|13468.2|13348.2|13466.92|13346.92|10
1643915920000|2022-02-03 19:18:40|13467.21|13347.21|13466.55|13346.55|13467.29|13347.29|13466.55|13346.55|10
1643915930000|2022-02-03 19:18:50|13466.94|13346.94|13467.51|13347.51|13467.51|13347.51|13466.49|13346.49|10
1643915940000|2022-02-03 19:19:00|13467.53|13347.53|13466.15|13346.15|13467.53|13347.53|13466.15|13346.15|10
1643915950000|2022-02-03 19:19:10|13466.18|13346.18|13466.82|13346.82|13466.82|13346.82|13465.66|13345.66|10
1643915960000|2022-02-03 19:19:20|13466.89|13346.89|13467.3|13347.3|13467.3|13347.3|13466.28|13346.28|10
1643915970000|2022-02-03 19:19:30|13467.25|13347.25|13469.88|13349.88|13470.03|13350.03|13467.13|13347.13|9
1643915980000|2022-02-03 19:19:40|13469.6|13349.6|13470.63|13350.63|13470.98|13350.98|13469.6|13349.6|10
1643915990000|2022-02-03 19:19:50|13470.32|13350.32|13471.97|13351.97|13471.99|13351.99|13470.17|13350.17|9
1643916000000|2022-02-03 19:20:00|13471.93|13351.93|13472.25|13352.25|13473.02|13353.02|13471.93|13351.93|10
1643916010000|2022-02-03 19:20:10|13472.35|13352.35|13471.7|13351.7|13472.6|13352.6|13470.98|13350.98|10
1643916020000|2022-02-03 19:20:20|13471.32|13351.32|13470.16|13350.16|13471.32|13351.32|13469.63|13349.63|10
1643916030000|2022-02-03 19:20:30|13470.66|13350.66|13473.41|13353.41|13473.41|13353.41|13470.61|13350.61|10
1643916040000|2022-02-03 19:20:40|13473.62|13353.62|13474.79|13354.79|13474.79|13354.79|13473.58|13353.58|10
1643916050000|2022-02-03 19:20:50|13474.86|13354.86|13480.25|13360.25|13480.25|13360.25|13474.86|13354.86|10
1643916060000|2022-02-03 19:21:00|13481.61|13361.61|13482.42|13362.42|13483.12|13363.12|13481.61|13361.61|10
1643916070000|2022-02-03 19:21:10|13482.03|13362.03|13481.28|13361.28|13482.03|13362.03|13481.14|13361.14|10
1643916080000|2022-02-03 19:21:20|13481.41|13361.41|13482.48|13362.48|13482.48|13362.48|13481.41|13361.41|10
1643916090000|2022-02-03 19:21:30|13482.75|13362.75|13482.8|13362.8|13483.29|13363.29|13482.57|13362.57|10
1643916100000|2022-02-03 19:21:40|13482.56|13362.56|13482.4|13362.4|13482.59|13362.59|13481.8|13361.8|10
1643916110000|2022-02-03 19:21:50|13482.36|13362.36|13482.54|13362.54|13482.77|13362.77|13482.2|13362.2|9
1643916120000|2022-02-03 19:22:00|13482.75|13362.75|13481.53|13361.53|13482.85|13362.85|13481.51|13361.51|8
1643916130000|2022-02-03 19:22:10|13481.17|13361.17|13481.21|13361.21|13481.57|13361.57|13481.16|13361.16|9
1643916140000|2022-02-03 19:22:20|13481.31|13361.31|13482.15|13362.15|13482.3|13362.3|13481.31|13361.31|10
1643916150000|2022-02-03 19:22:30|13482.05|13362.05|13482.82|13362.82|13482.82|13362.82|13481.97|13361.97|9
1643916160000|2022-02-03 19:22:40|13482.66|13362.66|13483.19|13363.19|13483.2|13363.2|13482.66|13362.66|10
1643916170000|2022-02-03 19:22:50|13483.07|13363.07|13483.25|13363.25|13483.49|13363.49|13482.98|13362.98|10
1643916180000|2022-02-03 19:23:00|13483.23|13363.23|13483.34|13363.34|13483.34|13363.34|13483.07|13363.07|10
1643916190000|2022-02-03 19:23:10|13483.19|13363.19|13482.45|13362.45|13483.19|13363.19|13482.45|13362.45|10
1643916200000|2022-02-03 19:23:20|13482.73|13362.73|13482.97|13362.97|13483.34|13363.34|13482.63|13362.63|9
1643916210000|2022-02-03 19:23:30|13482.93|13362.93|13488.21|13368.21|13488.21|13368.21|13482.81|13362.81|9
1643916220000|2022-02-03 19:23:40|13488.93|13368.93|13490.39|13370.39|13490.39|13370.39|13488.77|13368.77|9
1643916230000|2022-02-03 19:23:50|13490.47|13370.47|13490.28|13370.28|13490.91|13370.91|13489.88|13369.88|10
1643916240000|2022-02-03 19:24:00|13490.38|13370.38|13490.51|13370.51|13491.53|13371.53|13489.78|13369.78|10
1643916250000|2022-02-03 19:24:10|13490.54|13370.54|13492.36|13372.36|13492.36|13372.36|13490.54|13370.54|10
1643916260000|2022-02-03 19:24:20|13492.66|13372.66|13496.68|13376.68|13496.68|13376.68|13492.51|13372.51|10
1643916270000|2022-02-03 19:24:30|13498.25|13378.25|13502.54|13382.54|13502.54|13382.54|13498.25|13378.25|10
1643916280000|2022-02-03 19:24:40|13502.23|13382.23|13502.88|13382.88|13502.88|13382.88|13502.23|13382.23|9
1643916290000|2022-02-03 19:24:50|13502.9|13382.9|13502.34|13382.34|13503.2|13383.2|13502.34|13382.34|10
1643916300000|2022-02-03 19:25:00|13502.52|13382.52|13502.5|13382.5|13502.52|13382.52|13501.95|13381.95|9
1643916310000|2022-02-03 19:25:10|13502.49|13382.49|13502.82|13382.82|13502.82|13382.82|13502|13382|9
1643916320000|2022-02-03 19:25:20|13502.57|13382.57|13503.83|13383.83|13504.09|13384.09|13502.57|13382.57|9
1643916330000|2022-02-03 19:25:30|13504.07|13384.07|13503.53|13383.53|13504.25|13384.25|13503.53|13383.53|7
1643916340000|2022-02-03 19:25:40|13503.41|13383.41|13501.93|13381.93|13503.41|13383.41|13501.91|13381.91|10
1643916350000|2022-02-03 19:25:50|13501.64|13381.64|13500.42|13380.42|13501.64|13381.64|13500.42|13380.42|10
1643916360000|2022-02-03 19:26:00|13499.53|13379.53|13493.98|13373.98|13499.53|13379.53|13493.98|13373.98|10
1643916370000|2022-02-03 19:26:10|13493.95|13373.95|13491.26|13371.26|13493.95|13373.95|13491.26|13371.26|9
1643916380000|2022-02-03 19:26:20|13491.35|13371.35|13488.43|13368.43|13491.35|13371.35|13487.47|13367.47|9
1643916390000|2022-02-03 19:26:30|13487.95|13367.95|13488.97|13368.97|13488.97|13368.97|13487.82|13367.82|10
1643916400000|2022-02-03 19:26:40|13488.71|13368.71|13489.93|13369.93|13489.93|13369.93|13488.67|13368.67|10
1643916410000|2022-02-03 19:26:50|13490.37|13370.37|13489.89|13369.89|13491.23|13371.23|13489.67|13369.67|10
1643916420000|2022-02-03 19:27:00|13490.13|13370.13|13488.57|13368.57|13490.13|13370.13|13488.57|13368.57|9
1643916430000|2022-02-03 19:27:10|13488.45|13368.45|13489.04|13369.04|13489.04|13369.04|13488.37|13368.37|9
1643916440000|2022-02-03 19:27:20|13489.31|13369.31|13490.19|13370.19|13490.19|13370.19|13489.23|13369.23|10
1643916450000|2022-02-03 19:27:30|13490.48|13370.48|13491.7|13371.7|13491.75|13371.75|13490.48|13370.48|10
1643916460000|2022-02-03 19:27:40|13491.63|13371.63|13490.1|13370.1|13491.78|13371.78|13490.09|13370.09|10
1643916470000|2022-02-03 19:27:50|13489.92|13369.92|13489.76|13369.76|13490.22|13370.22|13489.71|13369.71|9
1643916480000|2022-02-03 19:28:00|13489.69|13369.69|13490.81|13370.81|13490.81|13370.81|13489.36|13369.36|10
1643916490000|2022-02-03 19:28:10|13490.25|13370.25|13488.63|13368.63|13490.25|13370.25|13488.63|13368.63|10
1643916500000|2022-02-03 19:28:20|13488.54|13368.54|13485.75|13365.75|13488.54|13368.54|13485.75|13365.75|10
1643916510000|2022-02-03 19:28:30|13484.73|13364.73|13474.03|13354.03|13484.73|13364.73|13474.03|13354.03|10
1643916520000|2022-02-03 19:28:40|13472.75|13352.75|13461.61|13341.61|13472.75|13352.75|13461.61|13341.61|10
1643916530000|2022-02-03 19:28:50|13461.28|13341.28|13458.81|13338.81|13461.82|13341.82|13458.72|13338.72|10
1643916540000|2022-02-03 19:29:00|13458.82|13338.82|13462.39|13342.39|13462.39|13342.39|13458.82|13338.82|10
1643916550000|2022-02-03 19:29:10|13463.79|13343.79|13465.46|13345.46|13465.46|13345.46|13463.71|13343.71|10
1643916560000|2022-02-03 19:29:20|13465.32|13345.32|13465.31|13345.31|13466.13|13346.13|13465.16|13345.16|10
1643916570000|2022-02-03 19:29:30|13464.91|13344.91|13463.73|13343.73|13464.94|13344.94|13463.73|13343.73|9
1643916580000|2022-02-03 19:29:40|13463.88|13343.88|13465.27|13345.27|13465.27|13345.27|13463.54|13343.54|10
1643916590000|2022-02-03 19:29:50|13465.11|13345.11|13465.61|13345.61|13465.61|13345.61|13464.94|13344.94|9
1643916600000|2022-02-03 19:30:00|13465.68|13345.68|13463.39|13343.39|13465.82|13345.82|13463.39|13343.39|10
1643916610000|2022-02-03 19:30:10|13462.75|13342.75|13455.69|13335.69|13462.75|13342.75|13455.69|13335.69|10
1643916620000|2022-02-03 19:30:20|13454.9|13334.9|13452.61|13332.61|13455.06|13335.06|13452.53|13332.53|9
1643916630000|2022-02-03 19:30:30|13452.73|13332.73|13454.7|13334.7|13454.8|13334.8|13452.73|13332.73|9
1643916640000|2022-02-03 19:30:40|13455.85|13335.85|13457.01|13337.01|13457.01|13337.01|13455.49|13335.49|10
1643916650000|2022-02-03 19:30:50|13456.8|13336.8|13459.05|13339.05|13459.05|13339.05|13456.8|13336.8|10
1643916660000|2022-02-03 19:31:00|13458.85|13338.85|13463.24|13343.24|13463.24|13343.24|13458.85|13338.85|10
1643916670000|2022-02-03 19:31:10|13464|13344|13467.5|13347.5|13467.57|13347.57|13464|13344|10
1643916680000|2022-02-03 19:31:20|13467.97|13347.97|13470.48|13350.48|13470.48|13350.48|13467.79|13347.79|10
1643916690000|2022-02-03 19:31:30|13470.59|13350.59|13471.22|13351.22|13471.22|13351.22|13470.59|13350.59|10
1643916700000|2022-02-03 19:31:40|13471.35|13351.35|13466.64|13346.64|13471.35|13351.35|13466.63|13346.63|10
1643916710000|2022-02-03 19:31:50|13465.71|13345.71|13463.5|13343.5|13465.71|13345.71|13463.5|13343.5|9
1643916720000|2022-02-03 19:32:00|13463|13343|13461.44|13341.44|13463.01|13343.01|13461.44|13341.44|9
1643916730000|2022-02-03 19:32:10|13461.41|13341.41|13462.71|13342.71|13462.71|13342.71|13460.92|13340.92|10
1643916740000|2022-02-03 19:32:20|13462.72|13342.72|13463.42|13343.42|13463.79|13343.79|13462.72|13342.72|10
1643916750000|2022-02-03 19:32:30|13463.02|13343.02|13463.5|13343.5|13463.6|13343.6|13462.57|13342.57|10
1643916760000|2022-02-03 19:32:40|13463.23|13343.23|13462.97|13342.97|13463.58|13343.58|13462.97|13342.97|9
1643916770000|2022-02-03 19:32:50|13462.72|13342.72|13461.75|13341.75|13463.05|13343.05|13461.75|13341.75|10
1643916780000|2022-02-03 19:33:00|13461.57|13341.57|13459.47|13339.47|13461.57|13341.57|13459.47|13339.47|9
1643916790000|2022-02-03 19:33:10|13459.57|13339.57|13459.55|13339.55|13459.66|13339.66|13458.77|13338.77|10
1643916800000|2022-02-03 19:33:20|13459.62|13339.62|13463.62|13343.62|13463.71|13343.71|13459.62|13339.62|10
1643916810000|2022-02-03 19:33:30|13463.42|13343.42|13465.59|13345.59|13465.59|13345.59|13463.42|13343.42|9
1643916820000|2022-02-03 19:33:40|13466.1|13346.1|13469.46|13349.46|13469.46|13349.46|13466.1|13346.1|9
1643916830000|2022-02-03 19:33:50|13469.42|13349.42|13468.18|13348.18|13469.42|13349.42|13468.18|13348.18|10
1643916840000|2022-02-03 19:34:00|13468|13348|13470.23|13350.23|13470.23|13350.23|13468|13348|9
1643916850000|2022-02-03 19:34:10|13469.82|13349.82|13470.74|13350.74|13470.81|13350.81|13469.7|13349.7|9
1643916860000|2022-02-03 19:34:20|13471|13351|13471.68|13351.68|13472.44|13352.44|13471|13351|10
1643916870000|2022-02-03 19:34:30|13471.48|13351.48|13471.48|13351.48|13471.68|13351.68|13471.1|13351.1|10
1643916880000|2022-02-03 19:34:40|13471.52|13351.52|13471.81|13351.81|13472|13352|13471.52|13351.52|8
1643916890000|2022-02-03 19:34:50|13471.77|13351.77|13472.33|13352.33|13472.33|13352.33|13471.49|13351.49|10
1643916900000|2022-02-03 19:35:00|13472.23|13352.23|13474.51|13354.51|13474.51|13354.51|13472.17|13352.17|9
1643916910000|2022-02-03 19:35:10|13474.99|13354.99|13479.52|13359.52|13479.52|13359.52|13474.99|13354.99|10
1643916920000|2022-02-03 19:35:20|13478.88|13358.88|13477.96|13357.96|13478.88|13358.88|13477.96|13357.96|10
1643916930000|2022-02-03 19:35:30|13477.41|13357.41|13475.09|13355.09|13477.48|13357.48|13475.09|13355.09|10
1643916940000|2022-02-03 19:35:40|13475.22|13355.22|13471.67|13351.67|13475.22|13355.22|13471.67|13351.67|10
1643916950000|2022-02-03 19:35:50|13471.48|13351.48|13471.23|13351.23|13471.53|13351.53|13471.16|13351.16|9
1643916960000|2022-02-03 19:36:00|13471.4|13351.4|13469.18|13349.18|13471.59|13351.59|13469.18|13349.18|10
1643916970000|2022-02-03 19:36:10|13469.11|13349.11|13464.86|13344.86|13469.11|13349.11|13464.86|13344.86|10
1643916980000|2022-02-03 19:36:20|13464.87|13344.87|13464.3|13344.3|13465.65|13345.65|13464.3|13344.3|10
1643916990000|2022-02-03 19:36:30|13462.79|13342.79|13461.57|13341.57|13462.79|13342.79|13461.57|13341.57|9
1643917000000|2022-02-03 19:36:40|13461.33|13341.33|13455.62|13335.62|13461.33|13341.33|13455.62|13335.62|10
1643917010000|2022-02-03 19:36:50|13453.51|13333.51|13443.76|13323.76|13453.51|13333.51|13443.76|13323.76|10
1643917020000|2022-02-03 19:37:00|13442.62|13322.62|13439.88|13319.88|13442.65|13322.65|13439.58|13319.58|10
1643917030000|2022-02-03 19:37:10|13439.19|13319.19|13434.08|13314.08|13439.19|13319.19|13434.08|13314.08|10
1643917040000|2022-02-03 19:37:20|13433.6|13313.6|13432.52|13312.52|13433.61|13313.61|13432.52|13312.52|10
1643917050000|2022-02-03 19:37:30|13432.34|13312.34|13431.01|13311.01|13432.34|13312.34|13430.5|13310.5|10
1643917060000|2022-02-03 19:37:40|13430.58|13310.58|13431.53|13311.53|13431.76|13311.76|13429.3|13309.3|10
1643917070000|2022-02-03 19:37:50|13431.91|13311.91|13430.51|13310.51|13431.91|13311.91|13429.54|13309.54|9
1643917080000|2022-02-03 19:38:00|13430.46|13310.46|13432.21|13312.21|13432.47|13312.47|13430.46|13310.46|10
1643917090000|2022-02-03 19:38:10|13432.48|13312.48|13434.75|13314.75|13434.75|13314.75|13432.48|13312.48|10
1643917100000|2022-02-03 19:38:20|13434.53|13314.53|13435.58|13315.58|13435.58|13315.58|13434.33|13314.33|10
1643917110000|2022-02-03 19:38:30|13435.54|13315.54|13436.57|13316.57|13436.57|13316.57|13435.54|13315.54|9
1643917120000|2022-02-03 19:38:40|13436.27|13316.27|13435.34|13315.34|13436.34|13316.34|13435.11|13315.11|10
1643917130000|2022-02-03 19:38:50|13434.79|13314.79|13434.1|13314.1|13435.17|13315.17|13434.1|13314.1|10
1643917140000|2022-02-03 19:39:00|13433.81|13313.81|13434.2|13314.2|13434.52|13314.52|13433.54|13313.54|10
1643917150000|2022-02-03 19:39:10|13434.43|13314.43|13434.42|13314.42|13434.97|13314.97|13434.38|13314.38|9
1643917160000|2022-02-03 19:39:20|13433.82|13313.82|13431.05|13311.05|13433.82|13313.82|13430.92|13310.92|9
1643917170000|2022-02-03 19:39:30|13430.65|13310.65|13426.51|13306.51|13430.65|13310.65|13426.51|13306.51|10
1643917180000|2022-02-03 19:39:40|13426.49|13306.49|13425.63|13305.63|13426.49|13306.49|13425.52|13305.52|10
1643917190000|2022-02-03 19:39:50|13425.35|13305.35|13422.99|13302.99|13425.35|13305.35|13422.98|13302.98|9
1643917200000|2022-02-03 19:40:00|13423.32|13303.32|13422.82|13302.82|13423.67|13303.67|13422.82|13302.82|9
1643917210000|2022-02-03 19:40:10|13422.94|13302.94|13421.6|13301.6|13422.94|13302.94|13421.42|13301.42|10
1643917220000|2022-02-03 19:40:20|13421.51|13301.51|13417.98|13297.98|13421.51|13301.51|13417.98|13297.98|10
1643917230000|2022-02-03 19:40:30|13417.15|13297.15|13413.54|13293.54|13417.15|13297.15|13413.54|13293.54|10
1643917240000|2022-02-03 19:40:40|13413.42|13293.42|13411.13|13291.13|13413.42|13293.42|13411.13|13291.13|10
1643917250000|2022-02-03 19:40:50|13411.23|13291.23|13409.85|13289.85|13411.23|13291.23|13409.85|13289.85|10
1643917260000|2022-02-03 19:41:00|13408.83|13288.83|13407.35|13287.35|13408.92|13288.92|13407.35|13287.35|10
1643917270000|2022-02-03 19:41:10|13407.67|13287.67|13406.14|13286.14|13407.67|13287.67|13405.79|13285.79|9
1643917280000|2022-02-03 19:41:20|13405.9|13285.9|13403.95|13283.95|13405.9|13285.9|13403.52|13283.52|10
1643917290000|2022-02-03 19:41:30|13403.52|13283.52|13399.11|13279.11|13403.52|13283.52|13399.11|13279.11|10
1643917300000|2022-02-03 19:41:40|13398.35|13278.35|13392.08|13272.08|13398.35|13278.35|13392.08|13272.08|9
1643917310000|2022-02-03 19:41:50|13390.85|13270.85|13386.55|13266.55|13390.85|13270.85|13386.49|13266.49|10
1643917320000|2022-02-03 19:42:00|13385.93|13265.93|13383.65|13263.65|13385.93|13265.93|13383.42|13263.42|10
1643917330000|2022-02-03 19:42:10|13383.3|13263.3|13383.51|13263.51|13383.51|13263.51|13380.3|13260.3|10
1643917340000|2022-02-03 19:42:20|13383.16|13263.16|13388.29|13268.29|13388.29|13268.29|13383.04|13263.04|10
1643917350000|2022-02-03 19:42:30|13389.91|13269.91|13389.23|13269.23|13390.25|13270.25|13388.79|13268.79|10
1643917360000|2022-02-03 19:42:40|13389.04|13269.04|13391.04|13271.04|13392.04|13272.04|13389.04|13269.04|10
1643917370000|2022-02-03 19:42:50|13391.19|13271.19|13393.13|13273.13|13393.18|13273.18|13391.19|13271.19|10
1643917380000|2022-02-03 19:43:00|13393.68|13273.68|13394.21|13274.21|13394.77|13274.77|13393.68|13273.68|10
1643917390000|2022-02-03 19:43:10|13394.29|13274.29|13396.06|13276.06|13396.21|13276.21|13394.29|13274.29|9
1643917400000|2022-02-03 19:43:20|13396.16|13276.16|13398.54|13278.54|13398.58|13278.58|13396.16|13276.16|10
1643917410000|2022-02-03 19:43:30|13398.8|13278.8|13396.76|13276.76|13398.88|13278.88|13396.76|13276.76|10
1643917420000|2022-02-03 19:43:40|13396.32|13276.32|13397.83|13277.83|13397.83|13277.83|13396.28|13276.28|10
1643917430000|2022-02-03 19:43:50|13398.22|13278.22|13398.21|13278.21|13398.99|13278.99|13398.12|13278.12|10
1643917440000|2022-02-03 19:44:00|13397.85|13277.85|13397.26|13277.26|13399.06|13279.06|13396.61|13276.61|10
1643917450000|2022-02-03 19:44:10|13396.96|13276.96|13397.07|13277.07|13398.08|13278.08|13396.96|13276.96|10
1643917460000|2022-02-03 19:44:20|13397.14|13277.14|13395.77|13275.77|13397.32|13277.32|13395.77|13275.77|10
1643917470000|2022-02-03 19:44:30|13395.63|13275.63|13393.38|13273.38|13395.63|13275.63|13393.38|13273.38|10
1643917480000|2022-02-03 19:44:40|13393.48|13273.48|13393.33|13273.33|13393.52|13273.52|13392.82|13272.82|10
1643917490000|2022-02-03 19:44:50|13393.27|13273.27|13391.86|13271.86|13394.53|13274.53|13391.86|13271.86|10
1643917500000|2022-02-03 19:45:00|13391.47|13271.47|13389.42|13269.42|13391.47|13271.47|13388.54|13268.54|10
1643917510000|2022-02-03 19:45:10|13389.14|13269.14|13389.33|13269.33|13389.78|13269.78|13388.73|13268.73|10
1643917520000|2022-02-03 19:45:20|13390.19|13270.19|13393.07|13273.07|13393.07|13273.07|13390.19|13270.19|10
1643917530000|2022-02-03 19:45:30|13393.28|13273.28|13393.33|13273.33|13394.98|13274.98|13393.28|13273.28|9
1643917540000|2022-02-03 19:45:40|13393.28|13273.28|13383.53|13263.53|13393.28|13273.28|13383.53|13263.53|10
1643917550000|2022-02-03 19:45:50|13382.33|13262.33|13373.68|13253.68|13382.35|13262.35|13373.59|13253.59|10
1643917560000|2022-02-03 19:46:00|13373.11|13253.11|13373.11|13253.11|13373.63|13253.63|13372.45|13252.45|10
1643917570000|2022-02-03 19:46:10|13373.03|13253.03|13370.4|13250.4|13373.03|13253.03|13370.4|13250.4|10
1643917580000|2022-02-03 19:46:20|13370.39|13250.39|13370.86|13250.86|13371.35|13251.35|13370.39|13250.39|10
1643917590000|2022-02-03 19:46:30|13370.29|13250.29|13367.87|13247.87|13370.53|13250.53|13367.87|13247.87|10
1643917600000|2022-02-03 19:46:40|13367.69|13247.69|13372.45|13252.45|13372.92|13252.92|13367.64|13247.64|10
1643917610000|2022-02-03 19:46:50|13371.92|13251.92|13371.22|13251.22|13371.92|13251.92|13370.53|13250.53|10
1643917620000|2022-02-03 19:47:00|13371.43|13251.43|13376.81|13256.81|13376.81|13256.81|13371.43|13251.43|10
1643917630000|2022-02-03 19:47:10|13377.91|13257.91|13382.89|13262.89|13383.09|13263.09|13377.91|13257.91|10
1643917640000|2022-02-03 19:47:20|13382.57|13262.57|13382.8|13262.8|13383.57|13263.57|13382.55|13262.55|10
1643917650000|2022-02-03 19:47:30|13382.65|13262.65|13381.11|13261.11|13383.43|13263.43|13381.11|13261.11|10
1643917660000|2022-02-03 19:47:40|13381.29|13261.29|13379.65|13259.65|13381.29|13261.29|13379.12|13259.12|10
1643917670000|2022-02-03 19:47:50|13379.78|13259.78|13380.55|13260.55|13380.55|13260.55|13379.78|13259.78|10
1643917680000|2022-02-03 19:48:00|13381.01|13261.01|13381.79|13261.79|13381.97|13261.97|13381.01|13261.01|9
1643917690000|2022-02-03 19:48:10|13381.58|13261.58|13384.75|13264.75|13384.75|13264.75|13381.55|13261.55|9
1643917700000|2022-02-03 19:48:20|13384.85|13264.85|13385.67|13265.67|13385.67|13265.67|13384.56|13264.56|10
1643917710000|2022-02-03 19:48:30|13385.7|13265.7|13385.8|13265.8|13385.86|13265.86|13385.22|13265.22|10
1643917720000|2022-02-03 19:48:40|13385.98|13265.98|13388.09|13268.09|13388.41|13268.41|13385.98|13265.98|10
1643917730000|2022-02-03 19:48:50|13388.51|13268.51|13390.46|13270.46|13390.46|13270.46|13388.51|13268.51|10
1643917740000|2022-02-03 19:49:00|13390.5|13270.5|13388.74|13268.74|13390.5|13270.5|13388.71|13268.71|10
1643917750000|2022-02-03 19:49:10|13388.84|13268.84|13387.44|13267.44|13388.84|13268.84|13387.42|13267.42|9
1643917760000|2022-02-03 19:49:20|13387.68|13267.68|13388.64|13268.64|13388.64|13268.64|13387.68|13267.68|10
1643917770000|2022-02-03 19:49:30|13388.38|13268.38|13389.24|13269.24|13390.07|13270.07|13388.38|13268.38|10
1643917780000|2022-02-03 19:49:40|13389.28|13269.28|13387.94|13267.94|13389.4|13269.4|13387.92|13267.92|10
1643917790000|2022-02-03 19:49:50|13388.08|13268.08|13389.44|13269.44|13389.66|13269.66|13388.05|13268.05|10
1643917800000|2022-02-03 19:50:00|13389.59|13269.59|13387.96|13267.96|13389.59|13269.59|13387.96|13267.96|9
1643917810000|2022-02-03 19:50:10|13387.8|13267.8|13385.48|13265.48|13387.8|13267.8|13385.22|13265.22|10
1643917820000|2022-02-03 19:50:20|13385.45|13265.45|13384.33|13264.33|13385.73|13265.73|13384.33|13264.33|9
1643917830000|2022-02-03 19:50:30|13384.19|13264.19|13382.94|13262.94|13384.19|13264.19|13382.71|13262.71|10
1643917840000|2022-02-03 19:50:40|13382.88|13262.88|13382.95|13262.95|13383.11|13263.11|13382.71|13262.71|9
1643917850000|2022-02-03 19:50:50|13383.12|13263.12|13385.69|13265.69|13385.69|13265.69|13383.12|13263.12|10
1643917860000|2022-02-03 19:51:00|13385.22|13265.22|13385.2|13265.2|13385.78|13265.78|13385.15|13265.15|10
1643917870000|2022-02-03 19:51:10|13385.02|13265.02|13384.87|13264.87|13385.48|13265.48|13384.72|13264.72|9
1643917880000|2022-02-03 19:51:20|13384.63|13264.63|13386.38|13266.38|13386.38|13266.38|13384.63|13264.63|10
1643917890000|2022-02-03 19:51:30|13386.35|13266.35|13388.77|13268.77|13388.77|13268.77|13386.35|13266.35|9
1643917900000|2022-02-03 19:51:40|13388.94|13268.94|13392.48|13272.48|13392.48|13272.48|13388.94|13268.94|10
1643917910000|2022-02-03 19:51:50|13392.02|13272.02|13393.3|13273.3|13393.3|13273.3|13391.95|13271.95|10
1643917920000|2022-02-03 19:52:00|13393.1|13273.1|13393.45|13273.45|13393.64|13273.64|13392.79|13272.79|9
1643917930000|2022-02-03 19:52:10|13392.97|13272.97|13393.5|13273.5|13393.55|13273.55|13392.91|13272.91|9
1643917940000|2022-02-03 19:52:20|13393.58|13273.58|13396.09|13276.09|13396.09|13276.09|13393.29|13273.29|10
1643917950000|2022-02-03 19:52:30|13396.59|13276.59|13398.76|13278.76|13399.21|13279.21|13396.59|13276.59|9
1643917960000|2022-02-03 19:52:40|13398.74|13278.74|13397.61|13277.61|13398.94|13278.94|13397.16|13277.16|9
1643917970000|2022-02-03 19:52:50|13397.92|13277.92|13398.7|13278.7|13398.7|13278.7|13397.9|13277.9|9
1643917980000|2022-02-03 19:53:00|13398.95|13278.95|13397.73|13277.73|13399.11|13279.11|13397.73|13277.73|10
1643917990000|2022-02-03 19:53:10|13397.48|13277.48|13393.97|13273.97|13397.48|13277.48|13393.97|13273.97|10
1643918000000|2022-02-03 19:53:20|13394.23|13274.23|13393.77|13273.77|13394.55|13274.55|13393.77|13273.77|10
1643918010000|2022-02-03 19:53:30|13393.89|13273.89|13394|13274|13394.19|13274.19|13393.19|13273.19|10
1643918020000|2022-02-03 19:53:40|13394.3|13274.3|13394.65|13274.65|13395.23|13275.23|13393.84|13273.84|10
1643918030000|2022-02-03 19:53:50|13394.99|13274.99|13395.48|13275.48|13395.72|13275.72|13394.99|13274.99|10
1643918040000|2022-02-03 19:54:00|13395.6|13275.6|13394.16|13274.16|13396|13276|13394.16|13274.16|10
1643918050000|2022-02-03 19:54:10|13393.95|13273.95|13394.86|13274.86|13395.45|13275.45|13393.95|13273.95|10
1643918060000|2022-02-03 19:54:20|13395.13|13275.13|13396.27|13276.27|13396.27|13276.27|13395.13|13275.13|10
1643918070000|2022-02-03 19:54:30|13396.34|13276.34|13393.85|13273.85|13396.34|13276.34|13393.85|13273.85|9
1643918080000|2022-02-03 19:54:40|13393.32|13273.32|13393.83|13273.83|13393.92|13273.92|13393.23|13273.23|10
1643918090000|2022-02-03 19:54:50|13393.66|13273.66|13393.24|13273.24|13393.74|13273.74|13392.37|13272.37|10
1643918100000|2022-02-03 19:55:00|13393.58|13273.58|13396.89|13276.89|13397.09|13277.09|13393.58|13273.58|10
1643918110000|2022-02-03 19:55:10|13397.19|13277.19|13398.1|13278.1|13398.1|13278.1|13396.61|13276.61|10
1643918120000|2022-02-03 19:55:20|13398.5|13278.5|13412.39|13292.39|13412.39|13292.39|13398.5|13278.5|10
1643918130000|2022-02-03 19:55:30|13412.98|13292.98|13421.26|13301.26|13421.26|13301.26|13412.98|13292.98|10
1643918140000|2022-02-03 19:55:40|13421.11|13301.11|13420.91|13300.91|13421.57|13301.57|13420.91|13300.91|9
1643918150000|2022-02-03 19:55:50|13420.39|13300.39|13422.95|13302.95|13422.95|13302.95|13420.39|13300.39|10
1643918160000|2022-02-03 19:56:00|13423.75|13303.75|13424.73|13304.73|13426.82|13306.82|13422.95|13302.95|10
1643918170000|2022-02-03 19:56:10|13424.24|13304.24|13425.59|13305.59|13425.59|13305.59|13424.24|13304.24|10
1643918180000|2022-02-03 19:56:20|13426.21|13306.21|13425.67|13305.67|13426.85|13306.85|13425.67|13305.67|10
1643918190000|2022-02-03 19:56:30|13425.41|13305.41|13423.24|13303.24|13425.41|13305.41|13422.97|13302.97|10
1643918200000|2022-02-03 19:56:40|13422.39|13302.39|13421.9|13301.9|13422.96|13302.96|13421.9|13301.9|10
1643918210000|2022-02-03 19:56:50|13422.56|13302.56|13423.56|13303.56|13423.96|13303.96|13422.56|13302.56|10
1643918220000|2022-02-03 19:57:00|13423.47|13303.47|13423.74|13303.74|13423.83|13303.83|13423.11|13303.11|10
1643918230000|2022-02-03 19:57:10|13423.96|13303.96|13424.61|13304.61|13424.61|13304.61|13423.23|13303.23|10
1643918240000|2022-02-03 19:57:20|13423.86|13303.86|13423.61|13303.61|13424.19|13304.19|13423.6|13303.6|8
1643918250000|2022-02-03 19:57:30|13423.43|13303.43|13422.57|13302.57|13423.43|13303.43|13422.44|13302.44|9
1643918260000|2022-02-03 19:57:40|13422.96|13302.96|13422.71|13302.71|13423.14|13303.14|13422.54|13302.54|10
1643918270000|2022-02-03 19:57:50|13422.82|13302.82|13423.23|13303.23|13423.45|13303.45|13422.59|13302.59|9
1643918280000|2022-02-03 19:58:00|13423.39|13303.39|13421.98|13301.98|13423.43|13303.43|13421.71|13301.71|10
1643918290000|2022-02-03 19:58:10|13422.2|13302.2|13422.73|13302.73|13422.75|13302.75|13421.6|13301.6|10
1643918300000|2022-02-03 19:58:20|13422.77|13302.77|13422.58|13302.58|13422.77|13302.77|13422.49|13302.49|9
1643918310000|2022-02-03 19:58:30|13422.38|13302.38|13422.32|13302.32|13422.74|13302.74|13422.14|13302.14|9
1643918320000|2022-02-03 19:58:40|13421.64|13301.64|13420.69|13300.69|13421.64|13301.64|13420.6|13300.6|10
1643918330000|2022-02-03 19:58:50|13420.65|13300.65|13419.54|13299.54|13420.67|13300.67|13419.31|13299.31|9
1643918340000|2022-02-03 19:59:00|13419.56|13299.56|13415.28|13295.28|13419.56|13299.56|13415.28|13295.28|9
1643918350000|2022-02-03 19:59:10|13415.67|13295.67|13415.63|13295.63|13415.93|13295.93|13415.42|13295.42|9
1643918360000|2022-02-03 19:59:20|13415.57|13295.57|13416.74|13296.74|13416.94|13296.94|13415.54|13295.54|10
1643918370000|2022-02-03 19:59:30|13417.21|13297.21|13418.16|13298.16|13418.37|13298.37|13417.16|13297.16|10
1643918380000|2022-02-03 19:59:40|13418.32|13298.32|13417.18|13297.18|13418.32|13298.32|13417.03|13297.03|10
1643918390000|2022-02-03 19:59:50|13417.31|13297.31|13415.1|13295.1|13417.31|13297.31|13415.1|13295.1|9
1643918400000|2022-02-03 20:00:00|13415.26|13295.26|13416.22|13296.22|13416.22|13296.22|13415.02|13295.02|10
1643918410000|2022-02-03 20:00:10|13416.69|13296.69|13420.99|13300.99|13420.99|13300.99|13416.69|13296.69|10
1643918420000|2022-02-03 20:00:20|13421.25|13301.25|13422.32|13302.32|13422.46|13302.46|13421.13|13301.13|10
1643918430000|2022-02-03 20:00:30|13422.17|13302.17|13422.1|13302.1|13422.8|13302.8|13422.1|13302.1|9
1643918440000|2022-02-03 20:00:40|13422.14|13302.14|13417.44|13297.44|13422.19|13302.19|13417.44|13297.44|10
1643918450000|2022-02-03 20:00:50|13417.25|13297.25|13415.89|13295.89|13417.25|13297.25|13415.68|13295.68|10
1643918460000|2022-02-03 20:01:00|13416.06|13296.06|13412.7|13292.7|13416.23|13296.23|13412.7|13292.7|9
1643918470000|2022-02-03 20:01:10|13412.59|13292.59|13409.54|13289.54|13412.59|13292.59|13409.34|13289.34|10
1643918480000|2022-02-03 20:01:20|13409.8|13289.8|13408.02|13288.02|13409.8|13289.8|13407.97|13287.97|10
1643918490000|2022-02-03 20:01:30|13407.75|13287.75|13401.49|13281.49|13407.75|13287.75|13401.49|13281.49|9
1643918500000|2022-02-03 20:01:40|13401.58|13281.58|13398.92|13278.92|13401.58|13281.58|13398.92|13278.92|10
1643918510000|2022-02-03 20:01:50|13398.61|13278.61|13398.89|13278.89|13399.44|13279.44|13398.61|13278.61|10
1643918520000|2022-02-03 20:02:00|13397.56|13277.56|13395.03|13275.03|13397.56|13277.56|13395.03|13275.03|10
1643918530000|2022-02-03 20:02:10|13394.92|13274.92|13394.16|13274.16|13395.01|13275.01|13394.16|13274.16|10
1643918540000|2022-02-03 20:02:20|13393.88|13273.88|13393.07|13273.07|13393.88|13273.88|13392.61|13272.61|10
1643918550000|2022-02-03 20:02:30|13392.79|13272.79|13392.65|13272.65|13393.24|13273.24|13392.54|13272.54|10
1643918560000|2022-02-03 20:02:40|13392.54|13272.54|13390.52|13270.52|13392.54|13272.54|13390.52|13270.52|10
1643918570000|2022-02-03 20:02:50|13390.55|13270.55|13390.07|13270.07|13391.18|13271.18|13390.07|13270.07|10
1643918580000|2022-02-03 20:03:00|13390.22|13270.22|13389.12|13269.12|13390.25|13270.25|13387.77|13267.77|10
1643918590000|2022-02-03 20:03:10|13389.15|13269.15|13388.22|13268.22|13389.56|13269.56|13388.22|13268.22|10
1643918600000|2022-02-03 20:03:20|13387.01|13267.01|13382.54|13262.54|13387.01|13267.01|13382.24|13262.24|10
1643918610000|2022-02-03 20:03:30|13382.01|13262.01|13382.39|13262.39|13383.09|13263.09|13382.01|13262.01|10
1643918620000|2022-02-03 20:03:40|13381.9|13261.9|13379.91|13259.91|13381.9|13261.9|13379.91|13259.91|10
1643918630000|2022-02-03 20:03:50|13379.8|13259.8|13380.97|13260.97|13380.97|13260.97|13379.8|13259.8|10
1643918640000|2022-02-03 20:04:00|13380.95|13260.95|13378.88|13258.88|13381.41|13261.41|13378.88|13258.88|10
1643918650000|2022-02-03 20:04:10|13378.61|13258.61|13377.73|13257.73|13378.61|13258.61|13377.32|13257.32|9
1643918660000|2022-02-03 20:04:20|13378.28|13258.28|13378.69|13258.69|13379.17|13259.17|13378.28|13258.28|9
1643918670000|2022-02-03 20:04:30|13379.08|13259.08|13379.2|13259.2|13380.22|13260.22|13379.08|13259.08|10
1643918680000|2022-02-03 20:04:40|13379.95|13259.95|13379.84|13259.84|13380.1|13260.1|13379.33|13259.33|10
1643918690000|2022-02-03 20:04:50|13380.38|13260.38|13379.92|13259.92|13381.5|13261.5|13379.92|13259.92|9
1643918700000|2022-02-03 20:05:00|13380.44|13260.44|13382.82|13262.82|13382.82|13262.82|13379.49|13259.49|10
1643918710000|2022-02-03 20:05:10|13383.05|13263.05|13385.16|13265.16|13385.16|13265.16|13383.05|13263.05|10
1643918720000|2022-02-03 20:05:20|13385.17|13265.17|13388.41|13268.41|13388.41|13268.41|13385.17|13265.17|10
1643918730000|2022-02-03 20:05:30|13388.67|13268.67|13391.16|13271.16|13391.16|13271.16|13388.67|13268.67|10
1643918740000|2022-02-03 20:05:40|13391.71|13271.71|13391.71|13271.71|13392.03|13272.03|13391.31|13271.31|10
1643918750000|2022-02-03 20:05:50|13391.76|13271.76|13393.51|13273.51|13393.79|13273.79|13391.69|13271.69|10
1643918760000|2022-02-03 20:06:00|13393.6|13273.6|13393.74|13273.74|13393.92|13273.92|13392.72|13272.72|10
1643918770000|2022-02-03 20:06:10|13393.84|13273.84|13394.02|13274.02|13394.4|13274.4|13393.76|13273.76|10
1643918780000|2022-02-03 20:06:20|13394.04|13274.04|13391.45|13271.45|13394.04|13274.04|13391.15|13271.15|10
1643918790000|2022-02-03 20:06:30|13391.46|13271.46|13391.84|13271.84|13392.26|13272.26|13391.46|13271.46|10
1643918800000|2022-02-03 20:06:40|13392.01|13272.01|13393.71|13273.71|13393.71|13273.71|13391.98|13271.98|10
1643918810000|2022-02-03 20:06:50|13394.18|13274.18|13393.94|13273.94|13394.33|13274.33|13393.68|13273.68|10
1643918820000|2022-02-03 20:07:00|13393.9|13273.9|13395.06|13275.06|13395.11|13275.11|13393.76|13273.76|9
1643918830000|2022-02-03 20:07:10|13395.12|13275.12|13399.74|13279.74|13399.74|13279.74|13395.12|13275.12|10
1643918840000|2022-02-03 20:07:20|13400.57|13280.57|13403.9|13283.9|13403.9|13283.9|13400.57|13280.57|10
1643918850000|2022-02-03 20:07:30|13403.95|13283.95|13406.86|13286.86|13406.91|13286.91|13403.95|13283.95|10
1643918860000|2022-02-03 20:07:40|13407.03|13287.03|13407.54|13287.54|13407.75|13287.75|13407.03|13287.03|9
1643918870000|2022-02-03 20:07:50|13407.91|13287.91|13406.21|13286.21|13407.91|13287.91|13406.21|13286.21|10
1643918880000|2022-02-03 20:08:00|13406.06|13286.06|13405.45|13285.45|13406.12|13286.12|13405.06|13285.06|9
1643918890000|2022-02-03 20:08:10|13405.7|13285.7|13403.93|13283.93|13405.97|13285.97|13403.93|13283.93|10
1643918900000|2022-02-03 20:08:20|13403.57|13283.57|13400.05|13280.05|13403.57|13283.57|13400.05|13280.05|10
1643918910000|2022-02-03 20:08:30|13399.89|13279.89|13398.28|13278.28|13399.89|13279.89|13398.28|13278.28|10
1643918920000|2022-02-03 20:08:40|13398.06|13278.06|13396.7|13276.7|13398.1|13278.1|13396.35|13276.35|10
1643918930000|2022-02-03 20:08:50|13396.86|13276.86|13396.99|13276.99|13397.97|13277.97|13396.53|13276.53|10
1643918940000|2022-02-03 20:09:00|13397.14|13277.14|13398.39|13278.39|13398.73|13278.73|13397.14|13277.14|10
1643918950000|2022-02-03 20:09:10|13398.06|13278.06|13403.36|13283.36|13403.36|13283.36|13398.06|13278.06|10
1643918960000|2022-02-03 20:09:20|13404.58|13284.58|13402.9|13282.9|13404.58|13284.58|13402.9|13282.9|9
1643918970000|2022-02-03 20:09:30|13403.2|13283.2|13404.49|13284.49|13404.49|13284.49|13403.2|13283.2|9
1643918980000|2022-02-03 20:09:40|13404.5|13284.5|13402.95|13282.95|13404.5|13284.5|13402.95|13282.95|8
1643918990000|2022-02-03 20:09:50|13402.25|13282.25|13400.1|13280.1|13402.25|13282.25|13400.1|13280.1|9
1643919000000|2022-02-03 20:10:00|13400.01|13280.01|13399.08|13279.08|13400.01|13280.01|13398.99|13278.99|10
1643919010000|2022-02-03 20:10:10|13399.05|13279.05|13403.39|13283.39|13403.39|13283.39|13399.05|13279.05|10
1643919020000|2022-02-03 20:10:20|13403.97|13283.97|13403.27|13283.27|13404.01|13284.01|13402.77|13282.77|10
1643919030000|2022-02-03 20:10:30|13402.67|13282.67|13401.4|13281.4|13402.67|13282.67|13400.99|13280.99|10
1643919040000|2022-02-03 20:10:40|13401.32|13281.32|13401.37|13281.37|13401.62|13281.62|13400.94|13280.94|9
1643919050000|2022-02-03 20:10:50|13401.64|13281.64|13405.26|13285.26|13405.26|13285.26|13401.64|13281.64|9
1643919060000|2022-02-03 20:11:00|13405.38|13285.38|13406.53|13286.53|13407.13|13287.13|13405.11|13285.11|10
1643919070000|2022-02-03 20:11:10|13406.48|13286.48|13407.34|13287.34|13407.34|13287.34|13405.86|13285.86|10
1643919080000|2022-02-03 20:11:20|13407.06|13287.06|13407.04|13287.04|13407.08|13287.08|13406.65|13286.65|10
1643919090000|2022-02-03 20:11:30|13407.46|13287.46|13406.83|13286.83|13407.83|13287.83|13406.83|13286.83|9
1643919100000|2022-02-03 20:11:40|13406.53|13286.53|13406.95|13286.95|13407.54|13287.54|13406.37|13286.37|10
1643919110000|2022-02-03 20:11:50|13407.32|13287.32|13408.56|13288.56|13408.99|13288.99|13407.32|13287.32|10
1643919120000|2022-02-03 20:12:00|13408.73|13288.73|13407.4|13287.4|13408.8|13288.8|13407.4|13287.4|9
1643919130000|2022-02-03 20:12:10|13407.45|13287.45|13416.01|13296.01|13416.01|13296.01|13406.56|13286.56|9
1643919140000|2022-02-03 20:12:20|13418.64|13298.64|13431.22|13311.22|13431.22|13311.22|13418.64|13298.64|10
1643919150000|2022-02-03 20:12:30|13431.85|13311.85|13433.61|13313.61|13433.98|13313.98|13431.85|13311.85|9
1643919160000|2022-02-03 20:12:40|13433.51|13313.51|13433.65|13313.65|13434.06|13314.06|13433.27|13313.27|10
1643919170000|2022-02-03 20:12:50|13433.91|13313.91|13436.01|13316.01|13436.31|13316.31|13433.83|13313.83|10
1643919180000|2022-02-03 20:13:00|13435.95|13315.95|13437.83|13317.83|13437.83|13317.83|13435.87|13315.87|9
1643919190000|2022-02-03 20:13:10|13437.96|13317.96|13436.7|13316.7|13438.26|13318.26|13436.7|13316.7|10
1643919200000|2022-02-03 20:13:20|13436.22|13316.22|13435.53|13315.53|13436.57|13316.57|13435.53|13315.53|10
1643919210000|2022-02-03 20:13:30|13435.49|13315.49|13434.92|13314.92|13435.69|13315.69|13434.83|13314.83|10
1643919220000|2022-02-03 20:13:40|13435.12|13315.12|13432.68|13312.68|13435.54|13315.54|13432.68|13312.68|10
1643919230000|2022-02-03 20:13:50|13432.17|13312.17|13431.34|13311.34|13432.38|13312.38|13431.03|13311.03|9
1643919240000|2022-02-03 20:14:00|13431.27|13311.27|13432.78|13312.78|13432.78|13312.78|13430.48|13310.48|10
1643919250000|2022-02-03 20:14:10|13433.04|13313.04|13435.66|13315.66|13435.66|13315.66|13433.04|13313.04|10
1643919260000|2022-02-03 20:14:20|13436.21|13316.21|13440.3|13320.3|13440.32|13320.32|13436.21|13316.21|10
1643919270000|2022-02-03 20:14:30|13440.37|13320.37|13445.24|13325.24|13445.24|13325.24|13440.37|13320.37|9
1643919280000|2022-02-03 20:14:40|13445.25|13325.25|13445.34|13325.34|13445.52|13325.52|13445.09|13325.09|10
1643919290000|2022-02-03 20:14:50|13445.41|13325.41|13443.91|13323.91|13445.41|13325.41|13443.91|13323.91|10
1643919300000|2022-02-03 20:15:00|13443.94|13323.94|13442.44|13322.44|13444.86|13324.86|13442.44|13322.44|10
1643919310000|2022-02-03 20:15:10|13443.06|13323.06|13447.63|13327.63|13447.63|13327.63|13443.06|13323.06|10
1643919320000|2022-02-03 20:15:20|13446.93|13326.93|13450.49|13330.49|13450.49|13330.49|13446.93|13326.93|9
1643919330000|2022-02-03 20:15:30|13450.42|13330.42|13449.82|13329.82|13450.92|13330.92|13449.82|13329.82|10
1643919340000|2022-02-03 20:15:40|13449.31|13329.31|13448.42|13328.42|13449.51|13329.51|13448.42|13328.42|10
1643919350000|2022-02-03 20:15:50|13447.46|13327.46|13447.16|13327.16|13447.52|13327.52|13446.63|13326.63|10
1643919360000|2022-02-03 20:16:00|13446.87|13326.87|13445.78|13325.78|13446.88|13326.88|13445.66|13325.66|10
1643919370000|2022-02-03 20:16:10|13445.25|13325.25|13443.97|13323.97|13445.25|13325.25|13443.92|13323.92|10
1643919380000|2022-02-03 20:16:20|13444.12|13324.12|13444.4|13324.4|13445.2|13325.2|13444.12|13324.12|10
1643919390000|2022-02-03 20:16:30|13445.43|13325.43|13445.31|13325.31|13445.58|13325.58|13444.72|13324.72|10
1643919400000|2022-02-03 20:16:40|13445.34|13325.34|13445.15|13325.15|13445.55|13325.55|13444.96|13324.96|10
1643919410000|2022-02-03 20:16:50|13445.07|13325.07|13445.73|13325.73|13445.89|13325.89|13444.46|13324.46|9
1643919420000|2022-02-03 20:17:00|13445.99|13325.99|13446.74|13326.74|13446.76|13326.76|13445.99|13325.99|10
1643919430000|2022-02-03 20:17:10|13446.14|13326.14|13443.1|13323.1|13446.31|13326.31|13443.1|13323.1|10
1643919440000|2022-02-03 20:17:20|13442.81|13322.81|13438.91|13318.91|13442.81|13322.81|13438.91|13318.91|10
1643919450000|2022-02-03 20:17:30|13438.15|13318.15|13439.8|13319.8|13439.8|13319.8|13437.91|13317.91|9
1643919460000|2022-02-03 20:17:40|13439.45|13319.45|13437.72|13317.72|13439.45|13319.45|13437.72|13317.72|10
1643919470000|2022-02-03 20:17:50|13437.46|13317.46|13437.03|13317.03|13437.46|13317.46|13436.63|13316.63|10
1643919480000|2022-02-03 20:18:00|13437.08|13317.08|13436.67|13316.67|13437.56|13317.56|13436.67|13316.67|10
1643919490000|2022-02-03 20:18:10|13436.05|13316.05|13437.2|13317.2|13437.5|13317.5|13436.05|13316.05|10
1643919500000|2022-02-03 20:18:20|13437.27|13317.27|13435.57|13315.57|13437.27|13317.27|13435.57|13315.57|9
1643919510000|2022-02-03 20:18:30|13435.77|13315.77|13436.2|13316.2|13436.96|13316.96|13435.77|13315.77|10
1643919520000|2022-02-03 20:18:40|13436.17|13316.17|13435.88|13315.88|13436.17|13316.17|13435.44|13315.44|10
1643919530000|2022-02-03 20:18:50|13435.72|13315.72|13434.28|13314.28|13435.72|13315.72|13434.28|13314.28|10
1643919540000|2022-02-03 20:19:00|13434.08|13314.08|13433.26|13313.26|13434.08|13314.08|13432.84|13312.84|10
1643919550000|2022-02-03 20:19:10|13432.84|13312.84|13431.83|13311.83|13433.14|13313.14|13431.74|13311.74|10
1643919560000|2022-02-03 20:19:20|13431.5|13311.5|13429.52|13309.52|13431.5|13311.5|13429.52|13309.52|10
1643919570000|2022-02-03 20:19:30|13429.6|13309.6|13429.2|13309.2|13429.86|13309.86|13427.75|13307.75|10
1643919580000|2022-02-03 20:19:40|13429.69|13309.69|13432|13312|13432.2|13312.2|13429.69|13309.69|10
1643919590000|2022-02-03 20:19:50|13432.05|13312.05|13431.54|13311.54|13433|13313|13431.54|13311.54|10
1643919600000|2022-02-03 20:20:00|13431.56|13311.56|13433.38|13313.38|13433.38|13313.38|13431.56|13311.56|10
1643919610000|2022-02-03 20:20:10|13433.16|13313.16|13432.49|13312.49|13433.16|13313.16|13432.27|13312.27|10
1643919620000|2022-02-03 20:20:20|13432.85|13312.85|13433.3|13313.3|13433.3|13313.3|13432.4|13312.4|10
1643919630000|2022-02-03 20:20:30|13433.47|13313.47|13435.47|13315.47|13435.47|13315.47|13433.39|13313.39|9
1643919640000|2022-02-03 20:20:40|13435.08|13315.08|13441.04|13321.04|13441.04|13321.04|13435.08|13315.08|9
1643919650000|2022-02-03 20:20:50|13440.97|13320.97|13443.92|13323.92|13443.92|13323.92|13440.78|13320.78|10
1643919660000|2022-02-03 20:21:00|13444.62|13324.62|13448.82|13328.82|13448.82|13328.82|13443.76|13323.76|10
1643919670000|2022-02-03 20:21:10|13448.81|13328.81|13450.82|13330.82|13450.99|13330.99|13448.81|13328.81|10
1643919680000|2022-02-03 20:21:20|13450.67|13330.67|13450.87|13330.87|13451.21|13331.21|13450.25|13330.25|10
1643919690000|2022-02-03 20:21:30|13450.93|13330.93|13452.46|13332.46|13452.46|13332.46|13450.93|13330.93|10
1643919700000|2022-02-03 20:21:40|13452.35|13332.35|13452.41|13332.41|13452.41|13332.41|13451.87|13331.87|8
1643919710000|2022-02-03 20:21:50|13452.64|13332.64|13451.63|13331.63|13452.64|13332.64|13451.49|13331.49|10
1643919720000|2022-02-03 20:22:00|13451.68|13331.68|13451.51|13331.51|13451.69|13331.69|13451.37|13331.37|8
1643919730000|2022-02-03 20:22:10|13451.6|13331.6|13451.67|13331.67|13451.77|13331.77|13451.37|13331.37|10
1643919740000|2022-02-03 20:22:20|13451.46|13331.46|13451.34|13331.34|13451.46|13331.46|13450.87|13330.87|10
1643919750000|2022-02-03 20:22:30|13451.35|13331.35|13454.47|13334.47|13454.47|13334.47|13451.35|13331.35|9
1643919760000|2022-02-03 20:22:40|13454.27|13334.27|13451.82|13331.82|13454.63|13334.63|13451.5|13331.5|10
1643919770000|2022-02-03 20:22:50|13451.73|13331.73|13451.76|13331.76|13453.18|13333.18|13451.7|13331.7|9
1643919780000|2022-02-03 20:23:00|13451.74|13331.74|13452.52|13332.52|13452.52|13332.52|13451.54|13331.54|10
1643919790000|2022-02-03 20:23:10|13452.75|13332.75|13454.73|13334.73|13454.73|13334.73|13452.75|13332.75|9
1643919800000|2022-02-03 20:23:20|13454.41|13334.41|13455.1|13335.1|13455.1|13335.1|13454.37|13334.37|9
1643919810000|2022-02-03 20:23:30|13454.89|13334.89|13455.19|13335.19|13455.19|13335.19|13454.59|13334.59|7
1643919820000|2022-02-03 20:23:40|13455.3|13335.3|13454.69|13334.69|13455.38|13335.38|13454.3|13334.3|9
1643919830000|2022-02-03 20:23:50|13454.52|13334.52|13453.13|13333.13|13454.54|13334.54|13453.13|13333.13|10
1643919840000|2022-02-03 20:24:00|13453.2|13333.2|13452.04|13332.04|13453.21|13333.21|13452.04|13332.04|9
1643919850000|2022-02-03 20:24:10|13451.96|13331.96|13451.21|13331.21|13452.09|13332.09|13451|13331|10
1643919860000|2022-02-03 20:24:20|13451.03|13331.03|13451.58|13331.58|13451.58|13331.58|13450.7|13330.7|8
1643919870000|2022-02-03 20:24:30|13451.55|13331.55|13452.44|13332.44|13452.56|13332.56|13451.55|13331.55|8
1643919880000|2022-02-03 20:24:40|13452.26|13332.26|13451.36|13331.36|13452.26|13332.26|13451.24|13331.24|10
1643919890000|2022-02-03 20:24:50|13451.35|13331.35|13450.73|13330.73|13451.4|13331.4|13450.73|13330.73|9
1643919900000|2022-02-03 20:25:00|13450.64|13330.64|13450.54|13330.54|13450.7|13330.7|13450.2|13330.2|8
1643919910000|2022-02-03 20:25:10|13450.44|13330.44|13449.33|13329.33|13450.62|13330.62|13449.03|13329.03|8
1643919920000|2022-02-03 20:25:20|13449.24|13329.24|13445.05|13325.05|13449.24|13329.24|13445.05|13325.05|10
1643919930000|2022-02-03 20:25:30|13444.73|13324.73|13443.56|13323.56|13444.73|13324.73|13443.56|13323.56|10
1643919940000|2022-02-03 20:25:40|13443.5|13323.5|13440.32|13320.32|13443.5|13323.5|13440.32|13320.32|9
1643919950000|2022-02-03 20:25:50|13440.2|13320.2|13433.22|13313.22|13440.2|13320.2|13433.22|13313.22|10
1643919960000|2022-02-03 20:26:00|13433.41|13313.41|13432.04|13312.04|13433.48|13313.48|13432.04|13312.04|9
1643919970000|2022-02-03 20:26:10|13431.79|13311.79|13431.88|13311.88|13432.12|13312.12|13431.37|13311.37|9
1643919980000|2022-02-03 20:26:20|13431.9|13311.9|13432.29|13312.29|13432.46|13312.46|13431.56|13311.56|10
1643919990000|2022-02-03 20:26:30|13432.53|13312.53|13432.34|13312.34|13432.53|13312.53|13432.25|13312.25|4
1643920000000|2022-02-03 20:26:40|13432.85|13312.85|13432.68|13312.68|13432.85|13312.85|13432.55|13312.55|8
1643920010000|2022-02-03 20:26:50|13432.56|13312.56|13432.11|13312.11|13432.56|13312.56|13432.11|13312.11|8
1643920020000|2022-02-03 20:27:00|13432.08|13312.08|13431.29|13311.29|13432.16|13312.16|13431.09|13311.09|8
1643920030000|2022-02-03 20:27:10|13431.36|13311.36|13432.42|13312.42|13433.06|13313.06|13431.36|13311.36|10
1643920040000|2022-02-03 20:27:20|13432.34|13312.34|13433|13313|13433.15|13313.15|13431.94|13311.94|10
1643920050000|2022-02-03 20:27:30|13432.99|13312.99|13430.22|13310.22|13432.99|13312.99|13430.22|13310.22|9
1643920060000|2022-02-03 20:27:40|13430.14|13310.14|13428.78|13308.78|13430.14|13310.14|13428.78|13308.78|9
1643920070000|2022-02-03 20:27:50|13427.36|13307.36|13422.15|13302.15|13427.36|13307.36|13422.15|13302.15|9
1643920080000|2022-02-03 20:28:00|13422.39|13302.39|13421.23|13301.23|13422.39|13302.39|13420.71|13300.71|10
1643920090000|2022-02-03 20:28:10|13421.32|13301.32|13422.99|13302.99|13423.66|13303.66|13421.32|13301.32|10
1643920100000|2022-02-03 20:28:20|13423.24|13303.24|13422.85|13302.85|13423.77|13303.77|13422.76|13302.76|9
1643920110000|2022-02-03 20:28:30|13422.45|13302.45|13422.83|13302.83|13422.83|13302.83|13421.7|13301.7|10
1643920120000|2022-02-03 20:28:40|13422.98|13302.98|13421.28|13301.28|13422.98|13302.98|13421.28|13301.28|8
1643920130000|2022-02-03 20:28:50|13421.04|13301.04|13418.92|13298.92|13421.04|13301.04|13418.92|13298.92|10
1643920140000|2022-02-03 20:29:00|13419.14|13299.14|13420.32|13300.32|13420.33|13300.33|13419.14|13299.14|10
1643920150000|2022-02-03 20:29:10|13420.77|13300.77|13422.59|13302.59|13422.59|13302.59|13420.77|13300.77|10
1643920160000|2022-02-03 20:29:20|13422.51|13302.51|13423.09|13303.09|13423.24|13303.24|13422.42|13302.42|10
1643920170000|2022-02-03 20:29:30|13423.71|13303.71|13423.16|13303.16|13424.05|13304.05|13422.95|13302.95|8
1643920180000|2022-02-03 20:29:40|13423.2|13303.2|13422.8|13302.8|13423.2|13303.2|13422.8|13302.8|9
1643920190000|2022-02-03 20:29:50|13422.61|13302.61|13422.95|13302.95|13423.15|13303.15|13422.4|13302.4|10
1643920200000|2022-02-03 20:30:00|13423.08|13303.08|13418.8|13298.8|13423.08|13303.08|13418.8|13298.8|10
1643920210000|2022-02-03 20:30:10|13417.91|13297.91|13415.02|13295.02|13417.91|13297.91|13414.78|13294.78|10
1643920220000|2022-02-03 20:30:20|13415.27|13295.27|13413.98|13293.98|13415.78|13295.78|13413.98|13293.98|10
1643920230000|2022-02-03 20:30:30|13413.27|13293.27|13410.65|13290.65|13413.32|13293.32|13410.65|13290.65|9
1643920240000|2022-02-03 20:30:40|13409.68|13289.68|13408.1|13288.1|13409.68|13289.68|13408.1|13288.1|9
1643920250000|2022-02-03 20:30:50|13408.13|13288.13|13403.25|13283.25|13408.13|13288.13|13403.25|13283.25|10
1643920260000|2022-02-03 20:31:00|13403.36|13283.36|13402.17|13282.17|13403.97|13283.97|13401.78|13281.78|10
1643920270000|2022-02-03 20:31:10|13401.84|13281.84|13401.62|13281.62|13401.84|13281.84|13400.69|13280.69|10
1643920280000|2022-02-03 20:31:20|13401.6|13281.6|13399.92|13279.92|13401.6|13281.6|13399.91|13279.91|10
1643920290000|2022-02-03 20:31:30|13400|13280|13396.31|13276.31|13400|13280|13396.31|13276.31|10
1643920300000|2022-02-03 20:31:40|13396.38|13276.38|13395.88|13275.88|13396.4|13276.4|13395.63|13275.63|10
1643920310000|2022-02-03 20:31:50|13396.03|13276.03|13395.42|13275.42|13396.03|13276.03|13395.42|13275.42|10
1643920320000|2022-02-03 20:32:00|13395.45|13275.45|13393.97|13273.97|13395.45|13275.45|13393.97|13273.97|10
1643920330000|2022-02-03 20:32:10|13394.83|13274.83|13397.61|13277.61|13397.61|13277.61|13394.3|13274.3|10
1643920340000|2022-02-03 20:32:20|13398.17|13278.17|13398.7|13278.7|13400.29|13280.29|13397.95|13277.95|10
1643920350000|2022-02-03 20:32:30|13398.61|13278.61|13395.48|13275.48|13398.61|13278.61|13395.48|13275.48|9
1643920360000|2022-02-03 20:32:40|13394.96|13274.96|13389.88|13269.88|13395.05|13275.05|13389.88|13269.88|10
1643920370000|2022-02-03 20:32:50|13389.61|13269.61|13381.33|13261.33|13389.61|13269.61|13381.33|13261.33|10
1643920380000|2022-02-03 20:33:00|13380.77|13260.77|13378.16|13258.16|13380.77|13260.77|13378.16|13258.16|10
1643920390000|2022-02-03 20:33:10|13377.94|13257.94|13374.97|13254.97|13377.97|13257.97|13374.97|13254.97|10
1643920400000|2022-02-03 20:33:20|13374.4|13254.4|13375.26|13255.26|13375.26|13255.26|13373.22|13253.22|10
1643920410000|2022-02-03 20:33:30|13375.65|13255.65|13373.04|13253.04|13375.7|13255.7|13373.04|13253.04|10
1643920420000|2022-02-03 20:33:40|13372.93|13252.93|13370.77|13250.77|13372.93|13252.93|13370.6|13250.6|10
1643920430000|2022-02-03 20:33:50|13370.56|13250.56|13364.29|13244.29|13370.58|13250.58|13364.29|13244.29|10
1643920440000|2022-02-03 20:34:00|13364.13|13244.13|13362.22|13242.22|13364.13|13244.13|13362.22|13242.22|10
1643920450000|2022-02-03 20:34:10|13361.93|13241.93|13360.27|13240.27|13361.94|13241.94|13360.27|13240.27|10
1643920460000|2022-02-03 20:34:20|13360.31|13240.31|13361.26|13241.26|13361.26|13241.26|13359.63|13239.63|10
1643920470000|2022-02-03 20:34:30|13361.43|13241.43|13363.84|13243.84|13363.84|13243.84|13361.35|13241.35|10
1643920480000|2022-02-03 20:34:40|13363.92|13243.92|13365.03|13245.03|13365.86|13245.86|13363.69|13243.69|10
1643920490000|2022-02-03 20:34:50|13365.93|13245.93|13361.28|13241.28|13365.93|13245.93|13361.28|13241.28|9
1643920500000|2022-02-03 20:35:00|13360.63|13240.63|13360.14|13240.14|13361.1|13241.1|13359.73|13239.73|10
1643920510000|2022-02-03 20:35:10|13360.6|13240.6|13361.01|13241.01|13361.01|13241.01|13360.31|13240.31|10
1643920520000|2022-02-03 20:35:20|13361.32|13241.32|13362.95|13242.95|13362.95|13242.95|13360.92|13240.92|10
1643920530000|2022-02-03 20:35:30|13362.79|13242.79|13365.18|13245.18|13365.18|13245.18|13362.79|13242.79|9
1643920540000|2022-02-03 20:35:40|13365.78|13245.78|13367.56|13247.56|13367.56|13247.56|13365.57|13245.57|10
1643920550000|2022-02-03 20:35:50|13367.54|13247.54|13367.21|13247.21|13369.65|13249.65|13367.21|13247.21|10
1643920560000|2022-02-03 20:36:00|13367.79|13247.79|13367.71|13247.71|13367.79|13247.79|13366.59|13246.59|10
1643920570000|2022-02-03 20:36:10|13367.66|13247.66|13363.17|13243.17|13367.66|13247.66|13363.17|13243.17|10
1643920580000|2022-02-03 20:36:20|13362.9|13242.9|13362.45|13242.45|13363.01|13243.01|13362.2|13242.2|10
1643920590000|2022-02-03 20:36:30|13361.24|13241.24|13358.19|13238.19|13361.24|13241.24|13358.19|13238.19|10
1643920600000|2022-02-03 20:36:40|13358.45|13238.45|13357.15|13237.15|13358.45|13238.45|13356.67|13236.67|10
1643920610000|2022-02-03 20:36:50|13357.01|13237.01|13357.56|13237.56|13357.91|13237.91|13356.97|13236.97|10
1643920620000|2022-02-03 20:37:00|13357.59|13237.59|13356.5|13236.5|13357.59|13237.59|13356.5|13236.5|10
1643920630000|2022-02-03 20:37:10|13356.51|13236.51|13355.85|13235.85|13356.51|13236.51|13355.36|13235.36|10
1643920640000|2022-02-03 20:37:20|13356.19|13236.19|13358.69|13238.69|13358.69|13238.69|13356.19|13236.19|10
1643920650000|2022-02-03 20:37:30|13359.17|13239.17|13360.54|13240.54|13360.54|13240.54|13359.07|13239.07|10
1643920660000|2022-02-03 20:37:40|13360.05|13240.05|13358.52|13238.52|13360.05|13240.05|13358.52|13238.52|10
1643920670000|2022-02-03 20:37:50|13358.62|13238.62|13359.74|13239.74|13359.74|13239.74|13358.61|13238.61|10
1643920680000|2022-02-03 20:38:00|13359.57|13239.57|13360.32|13240.32|13360.68|13240.68|13359.57|13239.57|10
1643920690000|2022-02-03 20:38:10|13360.38|13240.38|13360.33|13240.33|13361.09|13241.09|13360.21|13240.21|10
1643920700000|2022-02-03 20:38:20|13360.63|13240.63|13361.34|13241.34|13361.53|13241.53|13360.18|13240.18|10
1643920710000|2022-02-03 20:38:30|13361.83|13241.83|13360.18|13240.18|13361.88|13241.88|13360.18|13240.18|10
1643920720000|2022-02-03 20:38:40|13360.08|13240.08|13359.57|13239.57|13360.08|13240.08|13359.21|13239.21|8
1643920730000|2022-02-03 20:38:50|13359.72|13239.72|13360.9|13240.9|13360.96|13240.96|13359.72|13239.72|9
1643920740000|2022-02-03 20:39:00|13361.68|13241.68|13368.31|13248.31|13368.31|13248.31|13361.68|13241.68|10
1643920750000|2022-02-03 20:39:10|13368.73|13248.73|13371.44|13251.44|13371.87|13251.87|13368.73|13248.73|10
1643920760000|2022-02-03 20:39:20|13371.46|13251.46|13371.79|13251.79|13371.98|13251.98|13371.46|13251.46|10
1643920770000|2022-02-03 20:39:30|13372.28|13252.28|13372.9|13252.9|13373.63|13253.63|13372.03|13252.03|10
1643920780000|2022-02-03 20:39:40|13372.81|13252.81|13372.67|13252.67|13373.5|13253.5|13372.67|13252.67|8
1643920790000|2022-02-03 20:39:50|13372.73|13252.73|13372.25|13252.25|13373.94|13253.94|13372.25|13252.25|10
1643920800000|2022-02-03 20:40:00|13372.08|13252.08|13369.44|13249.44|13372.09|13252.09|13369.44|13249.44|10
1643920810000|2022-02-03 20:40:10|13369.4|13249.4|13369.11|13249.11|13369.57|13249.57|13368.56|13248.56|10
1643920820000|2022-02-03 20:40:20|13369.32|13249.32|13371.15|13251.15|13371.15|13251.15|13369.32|13249.32|10
1643920830000|2022-02-03 20:40:30|13371.28|13251.28|13370.56|13250.56|13371.28|13251.28|13370.3|13250.3|10
1643920840000|2022-02-03 20:40:40|13370.34|13250.34|13378.22|13258.22|13378.22|13258.22|13370.34|13250.34|10
1643920850000|2022-02-03 20:40:50|13378.7|13258.7|13382.8|13262.8|13382.86|13262.86|13378.7|13258.7|9
1643920860000|2022-02-03 20:41:00|13382.56|13262.56|13382.2|13262.2|13383.34|13263.34|13381.99|13261.99|10
1643920870000|2022-02-03 20:41:10|13382.18|13262.18|13386.74|13266.74|13386.74|13266.74|13382.18|13262.18|9
1643920880000|2022-02-03 20:41:20|13388.21|13268.21|13390.67|13270.67|13390.67|13270.67|13387.68|13267.68|10
1643920890000|2022-02-03 20:41:30|13391.35|13271.35|13391.71|13271.71|13392.28|13272.28|13391.3|13271.3|10
1643920900000|2022-02-03 20:41:40|13391.33|13271.33|13391.1|13271.1|13391.41|13271.41|13391.1|13271.1|8
1643920910000|2022-02-03 20:41:50|13391.32|13271.32|13390.36|13270.36|13391.32|13271.32|13390.36|13270.36|9
1643920920000|2022-02-03 20:42:00|13389.85|13269.85|13387.25|13267.25|13389.85|13269.85|13387.25|13267.25|10
1643920930000|2022-02-03 20:42:10|13387.21|13267.21|13387.69|13267.69|13387.69|13267.69|13385.8|13265.8|10
1643920940000|2022-02-03 20:42:20|13387.44|13267.44|13388.38|13268.38|13388.4|13268.4|13386.96|13266.96|10
1643920950000|2022-02-03 20:42:30|13389.35|13269.35|13389.05|13269.05|13391.14|13271.14|13389.05|13269.05|10
1643920960000|2022-02-03 20:42:40|13388.15|13268.15|13386.04|13266.04|13388.15|13268.15|13386.04|13266.04|10
1643920970000|2022-02-03 20:42:50|13386.02|13266.02|13388.75|13268.75|13389.14|13269.14|13385.54|13265.54|10
1643920980000|2022-02-03 20:43:00|13388.72|13268.72|13386.54|13266.54|13388.72|13268.72|13386.54|13266.54|9
1643920990000|2022-02-03 20:43:10|13386.29|13266.29|13388.77|13268.77|13388.77|13268.77|13386.11|13266.11|10
1643921000000|2022-02-03 20:43:20|13388.86|13268.86|13389.37|13269.37|13389.8|13269.8|13388.79|13268.79|10
1643921010000|2022-02-03 20:43:30|13388.88|13268.88|13389.18|13269.18|13389.18|13269.18|13388.64|13268.64|10
1643921020000|2022-02-03 20:43:40|13389.47|13269.47|13388.56|13268.56|13389.47|13269.47|13388.56|13268.56|10
1643921030000|2022-02-03 20:43:50|13388.29|13268.29|13389.09|13269.09|13389.11|13269.11|13388.29|13268.29|9
1643921040000|2022-02-03 20:44:00|13388.98|13268.98|13387.86|13267.86|13389.65|13269.65|13387.86|13267.86|10
1643921050000|2022-02-03 20:44:10|13387.73|13267.73|13388.08|13268.08|13388.08|13268.08|13387.16|13267.16|10
1643921060000|2022-02-03 20:44:20|13388.05|13268.05|13387.68|13267.68|13388.48|13268.48|13387.68|13267.68|10
1643921070000|2022-02-03 20:44:30|13388.15|13268.15|13385.02|13265.02|13388.15|13268.15|13385.02|13265.02|10
1643921080000|2022-02-03 20:44:40|13385.49|13265.49|13386.74|13266.74|13386.74|13266.74|13384.71|13264.71|10
1643921090000|2022-02-03 20:44:50|13387.45|13267.45|13393.61|13273.61|13393.61|13273.61|13387.45|13267.45|10
1643921100000|2022-02-03 20:45:00|13393.68|13273.68|13395.07|13275.07|13395.52|13275.52|13393.58|13273.58|10
1643921110000|2022-02-03 20:45:10|13395.79|13275.79|13395.07|13275.07|13395.79|13275.79|13395.02|13275.02|10
1643921120000|2022-02-03 20:45:20|13394.22|13274.22|13392.6|13272.6|13395.05|13275.05|13392.6|13272.6|10
1643921130000|2022-02-03 20:45:30|13391.63|13271.63|13383.36|13263.36|13391.68|13271.68|13383.36|13263.36|10
1643921140000|2022-02-03 20:45:40|13383.04|13263.04|13376.64|13256.64|13383.07|13263.07|13376.64|13256.64|10
1643921150000|2022-02-03 20:45:50|13376.77|13256.77|13369.78|13249.78|13376.77|13256.77|13369.78|13249.78|10
1643921160000|2022-02-03 20:46:00|13369.16|13249.16|13366.95|13246.95|13369.16|13249.16|13366.85|13246.85|10
1643921170000|2022-02-03 20:46:10|13366.62|13246.62|13365.55|13245.55|13366.62|13246.62|13365.18|13245.18|10
1643921180000|2022-02-03 20:46:20|13365.74|13245.74|13366.11|13246.11|13366.11|13246.11|13365.3|13245.3|9
1643921190000|2022-02-03 20:46:30|13365.66|13245.66|13367.11|13247.11|13367.11|13247.11|13364.59|13244.59|10
1643921200000|2022-02-03 20:46:40|13367.06|13247.06|13366.97|13246.97|13367.63|13247.63|13366.84|13246.84|9
1643921210000|2022-02-03 20:46:50|13366.99|13246.99|13367.32|13247.32|13367.32|13247.32|13366.29|13246.29|9
1643921220000|2022-02-03 20:47:00|13367.45|13247.45|13369.86|13249.86|13369.86|13249.86|13367.45|13247.45|10
1643921230000|2022-02-03 20:47:10|13369.82|13249.82|13371|13251|13371.31|13251.31|13369.82|13249.82|10
1643921240000|2022-02-03 20:47:20|13370.88|13250.88|13372.87|13252.87|13372.87|13252.87|13370.88|13250.88|8
1643921250000|2022-02-03 20:47:30|13373.11|13253.11|13370.92|13250.92|13373.27|13253.27|13370.92|13250.92|10
1643921260000|2022-02-03 20:47:40|13370.64|13250.64|13368.03|13248.03|13370.64|13250.64|13368.03|13248.03|9
1643921270000|2022-02-03 20:47:50|13367.95|13247.95|13368.62|13248.62|13369.47|13249.47|13367.95|13247.95|10
1643921280000|2022-02-03 20:48:00|13368.05|13248.05|13368.53|13248.53|13368.59|13248.59|13368|13248|10
1643921290000|2022-02-03 20:48:10|13368.41|13248.41|13371.15|13251.15|13371.32|13251.32|13367.92|13247.92|10
1643921300000|2022-02-03 20:48:20|13371.66|13251.66|13374.6|13254.6|13374.6|13254.6|13371.63|13251.63|10
1643921310000|2022-02-03 20:48:30|13375.56|13255.56|13376.1|13256.1|13377.42|13257.42|13375.56|13255.56|10
1643921320000|2022-02-03 20:48:40|13375.79|13255.79|13377.41|13257.41|13377.41|13257.41|13375.79|13255.79|10
1643921330000|2022-02-03 20:48:50|13378.34|13258.34|13378.97|13258.97|13379.37|13259.37|13378.18|13258.18|10
1643921340000|2022-02-03 20:49:00|13379.34|13259.34|13379.14|13259.14|13379.63|13259.63|13378.71|13258.71|9
1643921350000|2022-02-03 20:49:10|13379.81|13259.81|13379.78|13259.78|13380.38|13260.38|13379.7|13259.7|10
1643921360000|2022-02-03 20:49:20|13379.79|13259.79|13384.57|13264.57|13384.79|13264.79|13379.79|13259.79|9
1643921370000|2022-02-03 20:49:30|13385.41|13265.41|13386.82|13266.82|13386.82|13266.82|13385.09|13265.09|10
1643921380000|2022-02-03 20:49:40|13387.53|13267.53|13390.57|13270.57|13390.57|13270.57|13387.53|13267.53|9
1643921390000|2022-02-03 20:49:50|13391.49|13271.49|13390.45|13270.45|13391.79|13271.79|13390.45|13270.45|10
1643921400000|2022-02-03 20:50:00|13390.64|13270.64|13384.81|13264.81|13390.64|13270.64|13384.81|13264.81|10
1643921410000|2022-02-03 20:50:10|13380.97|13260.97|13372.61|13252.61|13380.97|13260.97|13372.61|13252.61|10
1643921420000|2022-02-03 20:50:20|13372.83|13252.83|13367.34|13247.34|13372.83|13252.83|13367.34|13247.34|8
1643921430000|2022-02-03 20:50:30|13366.17|13246.17|13364.55|13244.55|13366.17|13246.17|13364.12|13244.12|10
1643921440000|2022-02-03 20:50:40|13364.44|13244.44|13362.14|13242.14|13364.44|13244.44|13362.14|13242.14|10
1643921450000|2022-02-03 20:50:50|13362.35|13242.35|13360.43|13240.43|13362.35|13242.35|13360.1|13240.1|10
1643921460000|2022-02-03 20:51:00|13359.74|13239.74|13357.9|13237.9|13359.74|13239.74|13357.9|13237.9|9
1643921470000|2022-02-03 20:51:10|13357.55|13237.55|13355.76|13235.76|13357.71|13237.71|13355.76|13235.76|10
1643921480000|2022-02-03 20:51:20|13355.15|13235.15|13354.41|13234.41|13355.15|13235.15|13353.52|13233.52|10
1643921490000|2022-02-03 20:51:30|13353.94|13233.94|13353.25|13233.25|13353.94|13233.94|13352.92|13232.92|10
1643921500000|2022-02-03 20:51:40|13352.59|13232.59|13352.96|13232.96|13352.96|13232.96|13352.48|13232.48|9
1643921510000|2022-02-03 20:51:50|13352.6|13232.6|13353.39|13233.39|13353.47|13233.47|13352.6|13232.6|10
1643921520000|2022-02-03 20:52:00|13352.88|13232.88|13353.69|13233.69|13353.69|13233.69|13352.67|13232.67|10
1643921530000|2022-02-03 20:52:10|13353.61|13233.61|13353.16|13233.16|13353.76|13233.76|13353.16|13233.16|9
1643921540000|2022-02-03 20:52:20|13352.72|13232.72|13353.87|13233.87|13353.87|13233.87|13352.26|13232.26|10
1643921550000|2022-02-03 20:52:30|13353.7|13233.7|13353.42|13233.42|13354.54|13234.54|13353.42|13233.42|10
1643921560000|2022-02-03 20:52:40|13353.58|13233.58|13354.68|13234.68|13354.84|13234.84|13353.58|13233.58|10
1643921570000|2022-02-03 20:52:50|13354.81|13234.81|13356.99|13236.99|13356.99|13236.99|13354.81|13234.81|10
1643921580000|2022-02-03 20:53:00|13357.84|13237.84|13359.73|13239.73|13359.73|13239.73|13357.57|13237.57|10
1643921590000|2022-02-03 20:53:10|13360.64|13240.64|13362.5|13242.5|13362.71|13242.71|13360.64|13240.64|10
1643921600000|2022-02-03 20:53:20|13362.45|13242.45|13361.32|13241.32|13362.49|13242.49|13361.32|13241.32|9
1643921610000|2022-02-03 20:53:30|13361.3|13241.3|13360.2|13240.2|13361.86|13241.86|13360.17|13240.17|10
1643921620000|2022-02-03 20:53:40|13360.34|13240.34|13354.6|13234.6|13360.66|13240.66|13354.6|13234.6|10
1643921630000|2022-02-03 20:53:50|13354.21|13234.21|13351.44|13231.44|13354.51|13234.51|13351.44|13231.44|10
1643921640000|2022-02-03 20:54:00|13349.91|13229.91|13342.35|13222.35|13349.91|13229.91|13342.35|13222.35|10
1643921650000|2022-02-03 20:54:10|13341.52|13221.52|13334.69|13214.69|13341.52|13221.52|13334.69|13214.69|10
1643921660000|2022-02-03 20:54:20|13333.94|13213.94|13333|13213|13333.94|13213.94|13332.38|13212.38|8
1643921670000|2022-02-03 20:54:30|13333.01|13213.01|13332.82|13212.82|13333.54|13213.54|13332.64|13212.64|10
1643921680000|2022-02-03 20:54:40|13332.83|13212.83|13331.38|13211.38|13332.83|13212.83|13330.71|13210.71|10
1643921690000|2022-02-03 20:54:50|13330.64|13210.64|13318.45|13198.45|13330.64|13210.64|13318.45|13198.45|10
1643921700000|2022-02-03 20:55:00|13318.39|13198.39|13325.33|13205.33|13325.33|13205.33|13317.89|13197.89|10
1643921710000|2022-02-03 20:55:10|13326.77|13206.77|13342.33|13222.33|13342.33|13222.33|13326.77|13206.77|10
1643921720000|2022-02-03 20:55:20|13342.09|13222.09|13357.24|13237.24|13357.24|13237.24|13342.09|13222.09|10
1643921730000|2022-02-03 20:55:30|13357.78|13237.78|13367.67|13247.67|13367.86|13247.86|13357.78|13237.78|10
1643921740000|2022-02-03 20:55:40|13367.45|13247.45|13372.14|13252.14|13372.39|13252.39|13367.45|13247.45|9
1643921750000|2022-02-03 20:55:50|13372.97|13252.97|13381.74|13261.74|13381.74|13261.74|13372.97|13252.97|10
1643921760000|2022-02-03 20:56:00|13381.82|13261.82|13384.22|13264.22|13385.36|13265.36|13381.82|13261.82|10
1643921770000|2022-02-03 20:56:10|13383.8|13263.8|13376.47|13256.47|13383.8|13263.8|13376.47|13256.47|10
1643921780000|2022-02-03 20:56:20|13375.27|13255.27|13373.23|13253.23|13375.27|13255.27|13372.56|13252.56|10
1643921790000|2022-02-03 20:56:30|13373.08|13253.08|13367.43|13247.43|13373.08|13253.08|13367.43|13247.43|10
1643921800000|2022-02-03 20:56:40|13366.53|13246.53|13367.19|13247.19|13367.32|13247.32|13365.56|13245.56|10
1643921810000|2022-02-03 20:56:50|13366.78|13246.78|13368.83|13248.83|13369.01|13249.01|13366.78|13246.78|10
1643921820000|2022-02-03 20:57:00|13368.88|13248.88|13363.53|13243.53|13368.88|13248.88|13363.53|13243.53|10
1643921830000|2022-02-03 20:57:10|13363.91|13243.91|13359.58|13239.58|13363.91|13243.91|13359.58|13239.58|10
1643921840000|2022-02-03 20:57:20|13359.36|13239.36|13354.62|13234.62|13359.36|13239.36|13354.62|13234.62|10
1643921850000|2022-02-03 20:57:30|13354.54|13234.54|13355.82|13235.82|13355.82|13235.82|13354.54|13234.54|10
1643921860000|2022-02-03 20:57:40|13356.2|13236.2|13359.7|13239.7|13359.7|13239.7|13356.2|13236.2|10
1643921870000|2022-02-03 20:57:50|13359.71|13239.71|13365.52|13245.52|13365.52|13245.52|13359.71|13239.71|10
1643921880000|2022-02-03 20:58:00|13365.98|13245.98|13364.87|13244.87|13366.59|13246.59|13364.81|13244.81|10
1643921890000|2022-02-03 20:58:10|13365.26|13245.26|13362.46|13242.46|13365.5|13245.5|13362.12|13242.12|10
1643921900000|2022-02-03 20:58:20|13362.41|13242.41|13359.3|13239.3|13362.84|13242.84|13359.11|13239.11|10
1643921910000|2022-02-03 20:58:30|13358.88|13238.88|13358.86|13238.86|13359.22|13239.22|13357.91|13237.91|9
1643921920000|2022-02-03 20:58:40|13358.94|13238.94|13359.31|13239.31|13359.57|13239.57|13358.3|13238.3|10
1643921930000|2022-02-03 20:58:50|13359.7|13239.7|13361.87|13241.87|13361.87|13241.87|13359.39|13239.39|10
1643921940000|2022-02-03 20:59:00|13362.08|13242.08|13362.87|13242.87|13363.58|13243.58|13361.84|13241.84|10
1643921950000|2022-02-03 20:59:10|13362.37|13242.37|13359.46|13239.46|13362.37|13242.37|13359.46|13239.46|10
1643921960000|2022-02-03 20:59:20|13358.93|13238.93|13356.44|13236.44|13358.93|13238.93|13356.44|13236.44|9
1643921970000|2022-02-03 20:59:30|13356.42|13236.42|13357.28|13237.28|13357.91|13237.91|13355.99|13235.99|10
1643921980000|2022-02-03 20:59:40|13357.36|13237.36|13355.92|13235.92|13357.66|13237.66|13355.92|13235.92|10
1643921990000|2022-02-03 20:59:50|13355.31|13235.31|13352.38|13232.38|13355.41|13235.41|13352.38|13232.38|10
1643922000000|2022-02-03 21:00:00|13351.75|13231.75|13354.37|13234.37|13354.37|13234.37|13351.75|13231.75|10
1643922010000|2022-02-03 21:00:10|13354.13|13234.13|13360.66|13240.66|13360.66|13240.66|13353.92|13233.92|10
1643922020000|2022-02-03 21:00:20|13361.14|13241.14|13372.14|13252.14|13372.14|13252.14|13361.14|13241.14|10
1643922030000|2022-02-03 21:00:30|13372.6|13252.6|13399.83|13279.83|13399.83|13279.83|13372.56|13252.56|10
1643922040000|2022-02-03 21:00:40|13400.45|13280.45|13426.83|13306.83|13426.88|13306.88|13400.45|13280.45|10
1643922050000|2022-02-03 21:00:50|13426.63|13306.63|13447.05|13327.05|13447.05|13327.05|13425.97|13305.97|10
1643922060000|2022-02-03 21:01:00|13449.41|13329.41|13454.04|13334.04|13454.04|13334.04|13449.2|13329.2|10
1643922070000|2022-02-03 21:01:10|13456.17|13336.17|13486.05|13366.05|13486.05|13366.05|13456.17|13336.17|10
1643922080000|2022-02-03 21:01:20|13495.82|13375.82|13513.09|13393.09|13513.09|13393.09|13495.82|13375.82|10
1643922090000|2022-02-03 21:01:30|13513.99|13393.99|13509.84|13389.84|13514.86|13394.86|13509.84|13389.84|10
1643922100000|2022-02-03 21:01:40|13507.71|13387.71|13510.82|13390.82|13510.82|13390.82|13507.05|13387.05|10
1643922110000|2022-02-03 21:01:50|13510.8|13390.8|13509.87|13389.87|13512.24|13392.24|13509.87|13389.87|10
1643922120000|2022-02-03 21:02:00|13509.59|13389.59|13507.38|13387.38|13509.8|13389.8|13506|13386|10
1643922130000|2022-02-03 21:02:10|13508.93|13388.93|13516.68|13396.68|13516.68|13396.68|13508.93|13388.93|10
1643922140000|2022-02-03 21:02:20|13516.99|13396.99|13523.77|13403.77|13523.77|13403.77|13516.94|13396.94|10
1643922150000|2022-02-03 21:02:30|13525.26|13405.26|13523.23|13403.23|13526.34|13406.34|13522.93|13402.93|10
1643922160000|2022-02-03 21:02:40|13523.05|13403.05|13522.05|13402.05|13523.83|13403.83|13521.94|13401.94|9
1643922170000|2022-02-03 21:02:50|13521.89|13401.89|13520.86|13400.86|13522.05|13402.05|13519.19|13399.19|9
1643922180000|2022-02-03 21:03:00|13521.46|13401.46|13538.31|13418.31|13538.31|13418.31|13521.46|13401.46|10
1643922190000|2022-02-03 21:03:10|13539.15|13419.15|13542.42|13422.42|13545.91|13425.91|13539.15|13419.15|10
1643922200000|2022-02-03 21:03:20|13541.2|13421.2|13531.99|13411.99|13541.2|13421.2|13531.99|13411.99|10
1643922210000|2022-02-03 21:03:30|13531.02|13411.02|13528.5|13408.5|13531.35|13411.35|13528.5|13408.5|10
1643922220000|2022-02-03 21:03:40|13528.2|13408.2|13525.01|13405.01|13528.29|13408.29|13525.01|13405.01|10
1643922230000|2022-02-03 21:03:50|13525.34|13405.34|13524.74|13404.74|13525.34|13405.34|13523.2|13403.2|10
1643922240000|2022-02-03 21:04:00|13523.84|13403.84|13528.76|13408.76|13528.76|13408.76|13523.84|13403.84|10
1643922250000|2022-02-03 21:04:10|13528.68|13408.68|13529.63|13409.63|13530.45|13410.45|13528.68|13408.68|10
1643922260000|2022-02-03 21:04:20|13529.71|13409.71|13531.56|13411.56|13532.02|13412.02|13529.71|13409.71|10
1643922270000|2022-02-03 21:04:30|13531.24|13411.24|13529.18|13409.18|13531.24|13411.24|13527.59|13407.59|10
1643922280000|2022-02-03 21:04:40|13529.7|13409.7|13534.55|13414.55|13534.55|13414.55|13529.7|13409.7|10
1643922290000|2022-02-03 21:04:50|13534.54|13414.54|13533.87|13413.87|13534.54|13414.54|13533.21|13413.21|10
1643922300000|2022-02-03 21:05:00|13534.01|13414.01|13530.02|13410.02|13534.01|13414.01|13530.02|13410.02|10
1643922310000|2022-02-03 21:05:10|13530.09|13410.09|13524.96|13404.96|13530.28|13410.28|13524.96|13404.96|10
1643922320000|2022-02-03 21:05:20|13524.5|13404.5|13521.98|13401.98|13525.01|13405.01|13521.98|13401.98|10
1643922330000|2022-02-03 21:05:30|13521.74|13401.74|13518.04|13398.04|13521.78|13401.78|13518.04|13398.04|10
1643922340000|2022-02-03 21:05:40|13518.01|13398.01|13515.65|13395.65|13518.01|13398.01|13515.48|13395.48|10
1643922350000|2022-02-03 21:05:50|13516.01|13396.01|13513.86|13393.86|13516.01|13396.01|13513.45|13393.45|10
1643922360000|2022-02-03 21:06:00|13514.52|13394.52|13511.72|13391.72|13514.52|13394.52|13511.64|13391.64|10
1643922370000|2022-02-03 21:06:10|13511.7|13391.7|13509.68|13389.68|13511.7|13391.7|13509.15|13389.15|10
1643922380000|2022-02-03 21:06:20|13509.36|13389.36|13512.64|13392.64|13512.64|13392.64|13509.36|13389.36|10
1643922390000|2022-02-03 21:06:30|13512.42|13392.42|13514.43|13394.43|13514.43|13394.43|13512.42|13392.42|10
1643922400000|2022-02-03 21:06:40|13515.1|13395.1|13517.49|13397.49|13517.57|13397.57|13515.1|13395.1|10
1643922410000|2022-02-03 21:06:50|13517.46|13397.46|13516.07|13396.07|13517.79|13397.79|13516.07|13396.07|10
1643922420000|2022-02-03 21:07:00|13516.14|13396.14|13519.85|13399.85|13519.85|13399.85|13516.14|13396.14|10
1643922430000|2022-02-03 21:07:10|13520.53|13400.53|13525.28|13405.28|13525.28|13405.28|13520.53|13400.53|10
1643922440000|2022-02-03 21:07:20|13524.96|13404.96|13525.38|13405.38|13525.91|13405.91|13524.75|13404.75|10
1643922450000|2022-02-03 21:07:30|13525.87|13405.87|13531.58|13411.58|13531.58|13411.58|13524.96|13404.96|10
1643922460000|2022-02-03 21:07:40|13531.62|13411.62|13532.96|13412.96|13533.91|13413.91|13531.62|13411.62|10
1643922470000|2022-02-03 21:07:50|13532.95|13412.95|13534.08|13414.08|13535.24|13415.24|13532.95|13412.95|8
1643922480000|2022-02-03 21:08:00|13532.86|13412.86|13533.07|13413.07|13533.33|13413.33|13531.45|13411.45|10
1643922490000|2022-02-03 21:08:10|13533.17|13413.17|13538.75|13418.75|13538.75|13418.75|13533.17|13413.17|10
1643922500000|2022-02-03 21:08:20|13539.18|13419.18|13540.03|13420.03|13540.16|13420.16|13539.18|13419.18|10
1643922510000|2022-02-03 21:08:30|13539.95|13419.95|13544.86|13424.86|13544.88|13424.88|13539.95|13419.95|10
1643922520000|2022-02-03 21:08:40|13543.49|13423.49|13545.01|13425.01|13545.6|13425.6|13543.49|13423.49|10
1643922530000|2022-02-03 21:08:50|13544.76|13424.76|13551.08|13431.08|13551.08|13431.08|13544.76|13424.76|10
1643922540000|2022-02-03 21:09:00|13551.41|13431.41|13550.72|13430.72|13551.78|13431.78|13550.72|13430.72|10
1643922550000|2022-02-03 21:09:10|13550.63|13430.63|13547.29|13427.29|13550.67|13430.67|13547.16|13427.16|10
1643922560000|2022-02-03 21:09:20|13547.45|13427.45|13543.92|13423.92|13547.45|13427.45|13543.92|13423.92|10
1643922570000|2022-02-03 21:09:30|13543.81|13423.81|13541.23|13421.23|13544.16|13424.16|13541.23|13421.23|10
1643922580000|2022-02-03 21:09:40|13540.72|13420.72|13540.39|13420.39|13540.89|13420.89|13539.27|13419.27|10
1643922590000|2022-02-03 21:09:50|13539.9|13419.9|13537.04|13417.04|13539.9|13419.9|13537.04|13417.04|10
1643922600000|2022-02-03 21:10:00|13537|13417|13536.81|13416.81|13537.79|13417.79|13536.81|13416.81|10
1643922610000|2022-02-03 21:10:10|13537.11|13417.11|13537.66|13417.66|13538.21|13418.21|13537.11|13417.11|10
1643922620000|2022-02-03 21:10:20|13537.86|13417.86|13536.18|13416.18|13537.86|13417.86|13535.76|13415.76|10
1643922630000|2022-02-03 21:10:30|13536.17|13416.17|13536.57|13416.57|13536.57|13416.57|13535.17|13415.17|10
1643922640000|2022-02-03 21:10:40|13535.9|13415.9|13540.14|13420.14|13540.14|13420.14|13535.52|13415.52|10
1643922650000|2022-02-03 21:10:50|13541.23|13421.23|13545.48|13425.48|13545.48|13425.48|13541.23|13421.23|10
1643922660000|2022-02-03 21:11:00|13545.31|13425.31|13546.56|13426.56|13546.79|13426.79|13545.31|13425.31|10
1643922670000|2022-02-03 21:11:10|13546.92|13426.92|13545.58|13425.58|13547.1|13427.1|13545.4|13425.4|10
1643922680000|2022-02-03 21:11:20|13545.05|13425.05|13546|13426|13546.83|13426.83|13545.05|13425.05|10
1643922690000|2022-02-03 21:11:30|13545.72|13425.72|13543.99|13423.99|13546.14|13426.14|13543.99|13423.99|10
1643922700000|2022-02-03 21:11:40|13544.11|13424.11|13543.97|13423.97|13545.95|13425.95|13543.88|13423.88|10
1643922710000|2022-02-03 21:11:50|13543.77|13423.77|13543.7|13423.7|13545.01|13425.01|13543.42|13423.42|10
1643922720000|2022-02-03 21:12:00|13543.28|13423.28|13544.27|13424.27|13544.27|13424.27|13543.28|13423.28|10
1643922730000|2022-02-03 21:12:10|13544.32|13424.32|13545.58|13425.58|13545.63|13425.63|13544.24|13424.24|10
1643922740000|2022-02-03 21:12:20|13545.36|13425.36|13542.59|13422.59|13545.36|13425.36|13542.59|13422.59|10
1643922750000|2022-02-03 21:12:30|13542.04|13422.04|13540.35|13420.35|13542.04|13422.04|13540.33|13420.33|9
1643922760000|2022-02-03 21:12:40|13539.99|13419.99|13533.69|13413.69|13539.99|13419.99|13533.69|13413.69|10
1643922770000|2022-02-03 21:12:50|13533.1|13413.1|13527.71|13407.71|13533.1|13413.1|13527.71|13407.71|10
1643922780000|2022-02-03 21:13:00|13527.4|13407.4|13525.13|13405.13|13527.4|13407.4|13525.13|13405.13|10
1643922790000|2022-02-03 21:13:10|13524.96|13404.96|13523.34|13403.34|13524.96|13404.96|13522.52|13402.52|10
1643922800000|2022-02-03 21:13:20|13523.23|13403.23|13523.06|13403.06|13523.69|13403.69|13522.94|13402.94|10
1643922810000|2022-02-03 21:13:30|13522.42|13402.42|13522.57|13402.57|13522.57|13402.57|13521.73|13401.73|10
1643922820000|2022-02-03 21:13:40|13523.32|13403.32|13522.38|13402.38|13523.87|13403.87|13522.27|13402.27|9
1643922830000|2022-02-03 21:13:50|13522.17|13402.17|13524.62|13404.62|13524.62|13404.62|13522.17|13402.17|9
1643922840000|2022-02-03 21:14:00|13524.56|13404.56|13524.3|13404.3|13525.06|13405.06|13524.3|13404.3|10
1643922850000|2022-02-03 21:14:10|13523.99|13403.99|13521.7|13401.7|13523.99|13403.99|13521.13|13401.13|10
1643922860000|2022-02-03 21:14:20|13521.57|13401.57|13521.77|13401.77|13521.89|13401.89|13521.06|13401.06|10
1643922870000|2022-02-03 21:14:30|13521.53|13401.53|13521.14|13401.14|13521.6|13401.6|13520.66|13400.66|10
1643922880000|2022-02-03 21:14:40|13520.82|13400.82|13519.77|13399.77|13520.82|13400.82|13519.77|13399.77|10
1643922890000|2022-02-03 21:14:50|13519.73|13399.73|13522.2|13402.2|13522.2|13402.2|13519.72|13399.72|10
1643922900000|2022-02-03 21:15:00|13521.72|13401.72|13522.68|13402.68|13522.68|13402.68|13521.68|13401.68|10
1643922910000|2022-02-03 21:15:10|13523|13403|13524.44|13404.44|13524.44|13404.44|13522.69|13402.69|10
1643922920000|2022-02-03 21:15:20|13524.29|13404.29|13524.88|13404.88|13524.88|13404.88|13523.53|13403.53|9
1643922930000|2022-02-03 21:15:30|13524.91|13404.91|13528.27|13408.27|13528.32|13408.32|13524.91|13404.91|10
1643922940000|2022-02-03 21:15:40|13529.03|13409.03|13535.41|13415.41|13535.41|13415.41|13529.03|13409.03|10
1643922950000|2022-02-03 21:15:50|13535.42|13415.42|13538.78|13418.78|13539.38|13419.38|13535.42|13415.42|10
1643922960000|2022-02-03 21:16:00|13539.27|13419.27|13537.66|13417.66|13539.27|13419.27|13537.38|13417.38|10
1643922970000|2022-02-03 21:16:10|13538.02|13418.02|13540.98|13420.98|13540.98|13420.98|13538.02|13418.02|10
1643922980000|2022-02-03 21:16:20|13542.12|13422.12|13545.71|13425.71|13545.71|13425.71|13542.12|13422.12|10
1643922990000|2022-02-03 21:16:30|13546.17|13426.17|13548.27|13428.27|13548.27|13428.27|13546.17|13426.17|10
1643923000000|2022-02-03 21:16:40|13549.62|13429.62|13549.89|13429.89|13550.69|13430.69|13549.59|13429.59|10
1643923010000|2022-02-03 21:16:50|13550.1|13430.1|13551|13431|13551.2|13431.2|13550.1|13430.1|9
1643923020000|2022-02-03 21:17:00|13550.75|13430.75|13551.85|13431.85|13551.85|13431.85|13550.64|13430.64|10
1643923030000|2022-02-03 21:17:10|13552.06|13432.06|13564.92|13444.92|13564.92|13444.92|13552.06|13432.06|10
1643923040000|2022-02-03 21:17:20|13565.11|13445.11|13566.96|13446.96|13566.96|13446.96|13565.11|13445.11|10
1643923050000|2022-02-03 21:17:30|13567.23|13447.23|13572.63|13452.63|13572.63|13452.63|13567.23|13447.23|10
1643923060000|2022-02-03 21:17:40|13572.93|13452.93|13580.22|13460.22|13580.22|13460.22|13572.93|13452.93|10
1643923070000|2022-02-03 21:17:50|13580.28|13460.28|13583.84|13463.84|13583.84|13463.84|13580.28|13460.28|10
1643923080000|2022-02-03 21:18:00|13584.82|13464.82|13605.04|13485.04|13605.04|13485.04|13584.82|13464.82|10
1643923090000|2022-02-03 21:18:10|13606.36|13486.36|13608.12|13488.12|13608.12|13488.12|13606.14|13486.14|10
1643923100000|2022-02-03 21:18:20|13607.44|13487.44|13610.09|13490.09|13610.09|13490.09|13606.19|13486.19|10
1643923110000|2022-02-03 21:18:30|13613.28|13493.28|13616.3|13496.3|13616.3|13496.3|13612.46|13492.46|10
1643923120000|2022-02-03 21:18:40|13616.73|13496.73|13616.08|13496.08|13616.73|13496.73|13614.8|13494.8|10
1643923130000|2022-02-03 21:18:50|13617.07|13497.07|13616.64|13496.64|13618.13|13498.13|13615.84|13495.84|10
1643923140000|2022-02-03 21:19:00|13617.71|13497.71|13620.61|13500.61|13621.42|13501.42|13617.71|13497.71|10
1643923150000|2022-02-03 21:19:10|13620.69|13500.69|13623.29|13503.29|13623.61|13503.61|13619.4|13499.4|10
1643923160000|2022-02-03 21:19:20|13624.16|13504.16|13626.26|13506.26|13627.68|13507.68|13623.55|13503.55|10
1643923170000|2022-02-03 21:19:30|13625.76|13505.76|13627.79|13507.79|13628.49|13508.49|13625.76|13505.76|10
1643923180000|2022-02-03 21:19:40|13627.23|13507.23|13627.78|13507.78|13627.78|13507.78|13626.87|13506.87|10
1643923190000|2022-02-03 21:19:50|13627.99|13507.99|13629.91|13509.91|13630.49|13510.49|13627.99|13507.99|10
1643923200000|2022-02-03 21:20:00|13630.05|13510.05|13629.46|13509.46|13630.05|13510.05|13628.31|13508.31|10
1643923210000|2022-02-03 21:20:10|13628.69|13508.69|13624.57|13504.57|13628.69|13508.69|13624.57|13504.57|10
1643923220000|2022-02-03 21:20:20|13622.76|13502.76|13616.09|13496.09|13622.76|13502.76|13616.09|13496.09|10
1643923230000|2022-02-03 21:20:30|13615.82|13495.82|13611.43|13491.43|13615.92|13495.92|13611.43|13491.43|10
1643923240000|2022-02-03 21:20:40|13611.35|13491.35|13608.83|13488.83|13611.35|13491.35|13608.83|13488.83|9
1643923250000|2022-02-03 21:20:50|13609.03|13489.03|13607.05|13487.05|13609.03|13489.03|13607.05|13487.05|10
1643923260000|2022-02-03 21:21:00|13607.21|13487.21|13608.73|13488.73|13609.35|13489.35|13607.21|13487.21|9
1643923270000|2022-02-03 21:21:10|13608.76|13488.76|13606.44|13486.44|13608.76|13488.76|13606.44|13486.44|10
1643923280000|2022-02-03 21:21:20|13606.14|13486.14|13604.6|13484.6|13606.14|13486.14|13604.22|13484.22|10
1643923290000|2022-02-03 21:21:30|13604.57|13484.57|13603.28|13483.28|13605.09|13485.09|13603.28|13483.28|10
1643923300000|2022-02-03 21:21:40|13603.3|13483.3|13602.48|13482.48|13603.69|13483.69|13602.48|13482.48|9
1643923310000|2022-02-03 21:21:50|13601.94|13481.94|13599.69|13479.69|13601.94|13481.94|13599.69|13479.69|10
1643923320000|2022-02-03 21:22:00|13599.53|13479.53|13598.32|13478.32|13599.64|13479.64|13597.67|13477.67|9
1643923330000|2022-02-03 21:22:10|13598.27|13478.27|13589.52|13469.52|13599.28|13479.28|13589.52|13469.52|10
1643923340000|2022-02-03 21:22:20|13588.69|13468.69|13581.92|13461.92|13588.75|13468.75|13581.12|13461.12|10
1643923350000|2022-02-03 21:22:30|13582.14|13462.14|13581.39|13461.39|13582.14|13462.14|13580.78|13460.78|10
1643923360000|2022-02-03 21:22:40|13581.25|13461.25|13586.79|13466.79|13586.89|13466.89|13581.25|13461.25|10
1643923370000|2022-02-03 21:22:50|13587.11|13467.11|13585.5|13465.5|13588.92|13468.92|13585.5|13465.5|10
1643923380000|2022-02-03 21:23:00|13585.19|13465.19|13585.66|13465.66|13585.86|13465.86|13585.16|13465.16|10
1643923390000|2022-02-03 21:23:10|13585.4|13465.4|13584.38|13464.38|13585.4|13465.4|13584.38|13464.38|10
1643923400000|2022-02-03 21:23:20|13584.3|13464.3|13582.63|13462.63|13584.3|13464.3|13582.63|13462.63|8
1643923410000|2022-02-03 21:23:30|13582.61|13462.61|13580.92|13460.92|13582.66|13462.66|13580.92|13460.92|9
1643923420000|2022-02-03 21:23:40|13579.85|13459.85|13577.02|13457.02|13580.61|13460.61|13577.02|13457.02|9
1643923430000|2022-02-03 21:23:50|13576.93|13456.93|13576.81|13456.81|13576.96|13456.96|13576.32|13456.32|9
1643923440000|2022-02-03 21:24:00|13576.5|13456.5|13575.62|13455.62|13576.5|13456.5|13575.55|13455.55|9
1643923450000|2022-02-03 21:24:10|13575.49|13455.49|13576.07|13456.07|13576.12|13456.12|13575.49|13455.49|10
1643923460000|2022-02-03 21:24:20|13576.66|13456.66|13577.83|13457.83|13577.84|13457.84|13576.42|13456.42|9
1643923470000|2022-02-03 21:24:30|13577.9|13457.9|13579.21|13459.21|13579.21|13459.21|13577.9|13457.9|9
1643923480000|2022-02-03 21:24:40|13579.61|13459.61|13580.93|13460.93|13580.93|13460.93|13579.61|13459.61|8
1643923490000|2022-02-03 21:24:50|13580.65|13460.65|13580.03|13460.03|13580.65|13460.65|13579.51|13459.51|10
1643923500000|2022-02-03 21:25:00|13578.52|13458.52|13578.05|13458.05|13578.52|13458.52|13577.16|13457.16|10
1643923510000|2022-02-03 21:25:10|13578.25|13458.25|13577.69|13457.69|13578.25|13458.25|13577.58|13457.58|10
1643923520000|2022-02-03 21:25:20|13577.47|13457.47|13575.41|13455.41|13577.64|13457.64|13575.41|13455.41|10
1643923530000|2022-02-03 21:25:30|13575.28|13455.28|13574.4|13454.4|13575.34|13455.34|13574.4|13454.4|9
1643923540000|2022-02-03 21:25:40|13574.57|13454.57|13573.86|13453.86|13575.08|13455.08|13573.86|13453.86|10
1643923550000|2022-02-03 21:25:50|13573.91|13453.91|13569.78|13449.78|13574.25|13454.25|13569.78|13449.78|10
1643923560000|2022-02-03 21:26:00|13569.34|13449.34|13568.42|13448.42|13569.34|13449.34|13568.32|13448.32|9
1643923570000|2022-02-03 21:26:10|13568.5|13448.5|13566.2|13446.2|13569.62|13449.62|13566.2|13446.2|10
1643923580000|2022-02-03 21:26:20|13565.26|13445.26|13563.81|13443.81|13565.28|13445.28|13563.74|13443.74|10
1643923590000|2022-02-03 21:26:30|13563.86|13443.86|13567.4|13447.4|13567.4|13447.4|13563.86|13443.86|9
1643923600000|2022-02-03 21:26:40|13567.28|13447.28|13566.88|13446.88|13567.59|13447.59|13566.74|13446.74|10
1643923610000|2022-02-03 21:26:50|13566.84|13446.84|13565.52|13445.52|13566.84|13446.84|13565.52|13445.52|10
1643923620000|2022-02-03 21:27:00|13564.92|13444.92|13563.7|13443.7|13565.21|13445.21|13563.7|13443.7|8
1643923630000|2022-02-03 21:27:10|13563.45|13443.45|13561.79|13441.79|13563.45|13443.45|13561.65|13441.65|9
1643923640000|2022-02-03 21:27:20|13561.63|13441.63|13561.37|13441.37|13561.64|13441.64|13561.18|13441.18|10
1643923650000|2022-02-03 21:27:30|13561.38|13441.38|13560.14|13440.14|13561.38|13441.38|13560.14|13440.14|10
1643923660000|2022-02-03 21:27:40|13560.08|13440.08|13560.58|13440.58|13560.58|13440.58|13560.08|13440.08|9
1643923670000|2022-02-03 21:27:50|13560.72|13440.72|13561.36|13441.36|13561.36|13441.36|13560.61|13440.61|10
1643923680000|2022-02-03 21:28:00|13561.26|13441.26|13561.65|13441.65|13561.71|13441.71|13560.95|13440.95|10
1643923690000|2022-02-03 21:28:10|13561.58|13441.58|13561.6|13441.6|13561.86|13441.86|13561.43|13441.43|9
1643923700000|2022-02-03 21:28:20|13562.31|13442.31|13563.97|13443.97|13563.97|13443.97|13562.31|13442.31|10
1643923710000|2022-02-03 21:28:30|13564.28|13444.28|13566.18|13446.18|13566.18|13446.18|13564.28|13444.28|10
1643923720000|2022-02-03 21:28:40|13566.21|13446.21|13569.31|13449.31|13569.31|13449.31|13566.21|13446.21|10
1643923730000|2022-02-03 21:28:50|13569.49|13449.49|13572.15|13452.15|13572.9|13452.9|13569.49|13449.49|10
1643923740000|2022-02-03 21:29:00|13572.43|13452.43|13573.1|13453.1|13574.19|13454.19|13572.43|13452.43|10
1643923750000|2022-02-03 21:29:10|13572.91|13452.91|13574.45|13454.45|13574.45|13454.45|13572.91|13452.91|10
1643923760000|2022-02-03 21:29:20|13575.24|13455.24|13576.1|13456.1|13576.1|13456.1|13575.24|13455.24|10
1643923770000|2022-02-03 21:29:30|13576.09|13456.09|13575.6|13455.6|13576.09|13456.09|13575.09|13455.09|10
1643923780000|2022-02-03 21:29:40|13574.97|13454.97|13575.48|13455.48|13575.48|13455.48|13574.97|13454.97|7
1643923790000|2022-02-03 21:29:50|13575.51|13455.51|13576.35|13456.35|13576.35|13456.35|13575.33|13455.33|8
1643923800000|2022-02-03 21:30:00|13577.05|13457.05|13580.62|13460.62|13580.97|13460.97|13577.05|13457.05|10
1643923810000|2022-02-03 21:30:10|13580.37|13460.37|13581.23|13461.23|13581.84|13461.84|13580.29|13460.29|10
1643923820000|2022-02-03 21:30:20|13580.74|13460.74|13583.43|13463.43|13583.43|13463.43|13580.74|13460.74|10
1643923830000|2022-02-03 21:30:30|13584.5|13464.5|13589.35|13469.35|13589.35|13469.35|13584.5|13464.5|10
1643923840000|2022-02-03 21:30:40|13589.42|13469.42|13591.13|13471.13|13591.13|13471.13|13589.42|13469.42|10
1643923850000|2022-02-03 21:30:50|13590.89|13470.89|13591.51|13471.51|13591.65|13471.65|13590.64|13470.64|10
1643923860000|2022-02-03 21:31:00|13591.46|13471.46|13591.04|13471.04|13591.51|13471.51|13590.63|13470.63|8
1643923870000|2022-02-03 21:31:10|13590.94|13470.94|13591.3|13471.3|13591.59|13471.59|13590.94|13470.94|10
1643923880000|2022-02-03 21:31:20|13591.44|13471.44|13592.78|13472.78|13592.99|13472.99|13591.44|13471.44|10
1643923890000|2022-02-03 21:31:30|13592.98|13472.98|13592.9|13472.9|13593.25|13473.25|13592.67|13472.67|8
1643923900000|2022-02-03 21:31:40|13593.07|13473.07|13597.9|13477.9|13597.9|13477.9|13593.07|13473.07|9
1643923910000|2022-02-03 21:31:50|13598.4|13478.4|13599.55|13479.55|13599.63|13479.63|13598.4|13478.4|10
1643923920000|2022-02-03 21:32:00|13599.69|13479.69|13601.95|13481.95|13601.95|13481.95|13599.61|13479.61|10
1643923930000|2022-02-03 21:32:10|13601.85|13481.85|13607.11|13487.11|13607.28|13487.28|13601.85|13481.85|10
1643923940000|2022-02-03 21:32:20|13608.61|13488.61|13607.39|13487.39|13608.89|13488.89|13607.39|13487.39|10
1643923950000|2022-02-03 21:32:30|13607.04|13487.04|13607.32|13487.32|13607.43|13487.43|13606.35|13486.35|10
1643923960000|2022-02-03 21:32:40|13606.42|13486.42|13602.91|13482.91|13606.42|13486.42|13602.91|13482.91|10
1643923970000|2022-02-03 21:32:50|13603.01|13483.01|13603|13483|13604.03|13484.03|13602.51|13482.51|10
1643923980000|2022-02-03 21:33:00|13602.87|13482.87|13603.51|13483.51|13603.6|13483.6|13602.64|13482.64|9
1643923990000|2022-02-03 21:33:10|13603.72|13483.72|13606.92|13486.92|13607.34|13487.34|13603.59|13483.59|9
1643924000000|2022-02-03 21:33:20|13607.33|13487.33|13608.92|13488.92|13608.92|13488.92|13607.14|13487.14|10
1643924010000|2022-02-03 21:33:30|13609.38|13489.38|13609.83|13489.83|13609.83|13489.83|13609.15|13489.15|9
1643924020000|2022-02-03 21:33:40|13610.37|13490.37|13608.43|13488.43|13610.53|13490.53|13607.73|13487.73|10
1643924030000|2022-02-03 21:33:50|13608.35|13488.35|13609.05|13489.05|13609.49|13489.49|13608.35|13488.35|10
1643924040000|2022-02-03 21:34:00|13610.32|13490.32|13611.18|13491.18|13611.58|13491.58|13610.32|13490.32|10
1643924050000|2022-02-03 21:34:10|13611.13|13491.13|13610.68|13490.68|13611.28|13491.28|13610.68|13490.68|10
1643924060000|2022-02-03 21:34:20|13610.57|13490.57|13609.39|13489.39|13610.57|13490.57|13609.31|13489.31|9
1643924070000|2022-02-03 21:34:30|13609.22|13489.22|13609.07|13489.07|13609.22|13489.22|13607.41|13487.41|9
1643924080000|2022-02-03 21:34:40|13609.11|13489.11|13608.26|13488.26|13609.11|13489.11|13608.09|13488.09|9
1643924090000|2022-02-03 21:34:50|13608|13488|13607.04|13487.04|13608|13488|13606.99|13486.99|8
1643924100000|2022-02-03 21:35:00|13606.2|13486.2|13606.14|13486.14|13606.31|13486.31|13605.23|13485.23|9
1643924110000|2022-02-03 21:35:10|13606.38|13486.38|13610|13490|13610.08|13490.08|13606.38|13486.38|10
1643924120000|2022-02-03 21:35:20|13610.25|13490.25|13611.84|13491.84|13611.84|13491.84|13610.25|13490.25|10
1643924130000|2022-02-03 21:35:30|13611.97|13491.97|13613.39|13493.39|13613.85|13493.85|13611.78|13491.78|10
1643924140000|2022-02-03 21:35:40|13613.46|13493.46|13619.37|13499.37|13619.37|13499.37|13613.46|13493.46|10
1643924150000|2022-02-03 21:35:50|13620.55|13500.55|13625.64|13505.64|13625.64|13505.64|13620.55|13500.55|10
1643924160000|2022-02-03 21:36:00|13626.13|13506.13|13628.96|13508.96|13628.96|13508.96|13626.13|13506.13|10
1643924170000|2022-02-03 21:36:10|13628.41|13508.41|13627.75|13507.75|13628.41|13508.41|13627.75|13507.75|9
1643924180000|2022-02-03 21:36:20|13627.71|13507.71|13628.48|13508.48|13629.07|13509.07|13627.13|13507.13|10
1643924190000|2022-02-03 21:36:30|13628.41|13508.41|13629.25|13509.25|13629.32|13509.32|13628.02|13508.02|10
1643924200000|2022-02-03 21:36:40|13629.41|13509.41|13633.15|13513.15|13633.15|13513.15|13629.41|13509.41|10
1643924210000|2022-02-03 21:36:50|13633.48|13513.48|13636.4|13516.4|13636.4|13516.4|13633.48|13513.48|10
1643924220000|2022-02-03 21:37:00|13636.53|13516.53|13639.79|13519.79|13639.87|13519.87|13636.31|13516.31|10
1643924230000|2022-02-03 21:37:10|13640.09|13520.09|13643.19|13523.19|13643.19|13523.19|13640.09|13520.09|9
1643924240000|2022-02-03 21:37:20|13643.39|13523.39|13643.88|13523.88|13644.57|13524.57|13643.34|13523.34|10
1643924250000|2022-02-03 21:37:30|13644.03|13524.03|13648.63|13528.63|13648.63|13528.63|13644.03|13524.03|10
1643924260000|2022-02-03 21:37:40|13648.64|13528.64|13653.24|13533.24|13654.54|13534.54|13648.64|13528.64|10
1643924270000|2022-02-03 21:37:50|13653.4|13533.4|13654.02|13534.02|13654.3|13534.3|13653.4|13533.4|9
1643924280000|2022-02-03 21:38:00|13654.21|13534.21|13654.91|13534.91|13654.91|13534.91|13654.02|13534.02|9
1643924290000|2022-02-03 21:38:10|13654.99|13534.99|13656.89|13536.89|13656.89|13536.89|13654.99|13534.99|10
1643924300000|2022-02-03 21:38:20|13657.13|13537.13|13657.1|13537.1|13657.29|13537.29|13656.78|13536.78|9
1643924310000|2022-02-03 21:38:30|13657|13537|13656.77|13536.77|13657.2|13537.2|13656.74|13536.74|10
1643924320000|2022-02-03 21:38:40|13656.72|13536.72|13657.58|13537.58|13657.59|13537.59|13656.43|13536.43|10
1643924330000|2022-02-03 21:38:50|13657.11|13537.11|13657.42|13537.42|13657.42|13537.42|13656.55|13536.55|10
1643924340000|2022-02-03 21:39:00|13657.2|13537.2|13657.96|13537.96|13657.96|13537.96|13657.2|13537.2|9
1643924350000|2022-02-03 21:39:10|13658.85|13538.85|13659.31|13539.31|13659.89|13539.89|13658.85|13538.85|10
1643924360000|2022-02-03 21:39:20|13659.74|13539.74|13660.07|13540.07|13660.47|13540.47|13658.76|13538.76|10
1643924370000|2022-02-03 21:39:30|13659.95|13539.95|13659.97|13539.97|13660.19|13540.19|13659.82|13539.82|8
1643924380000|2022-02-03 21:39:40|13659.94|13539.94|13659.72|13539.72|13660.7|13540.7|13659.72|13539.72|10
1643924390000|2022-02-03 21:39:50|13659.37|13539.37|13661.37|13541.37|13661.37|13541.37|13659.37|13539.37|10
1643924400000|2022-02-03 21:40:00|13661.73|13541.73|13661.24|13541.24|13662.22|13542.22|13660.92|13540.92|10
1643924410000|2022-02-03 21:40:10|13661.5|13541.5|13661.14|13541.14|13662.53|13542.53|13661.14|13541.14|10
1643924420000|2022-02-03 21:40:20|13660.92|13540.92|13662.05|13542.05|13662.05|13542.05|13660.34|13540.34|10
1643924430000|2022-02-03 21:40:30|13662.01|13542.01|13660.23|13540.23|13662.01|13542.01|13659.91|13539.91|10
1643924440000|2022-02-03 21:40:40|13660.3|13540.3|13656.76|13536.76|13660.51|13540.51|13656.53|13536.53|10
1643924450000|2022-02-03 21:40:50|13656.54|13536.54|13653.88|13533.88|13656.54|13536.54|13653.88|13533.88|10
1643924460000|2022-02-03 21:41:00|13654.03|13534.03|13654.07|13534.07|13654.2|13534.2|13653.75|13533.75|9
1643924470000|2022-02-03 21:41:10|13653.83|13533.83|13651.96|13531.96|13654.4|13534.4|13651.89|13531.89|10
1643924480000|2022-02-03 21:41:20|13652.08|13532.08|13650.47|13530.47|13652.08|13532.08|13650.47|13530.47|10
1643924490000|2022-02-03 21:41:30|13650.2|13530.2|13650.88|13530.88|13651.25|13531.25|13649.66|13529.66|10
1643924500000|2022-02-03 21:41:40|13650.51|13530.51|13648.21|13528.21|13650.51|13530.51|13648.21|13528.21|10
1643924510000|2022-02-03 21:41:50|13648.43|13528.43|13649.26|13529.26|13649.69|13529.69|13647.96|13527.96|10
1643924520000|2022-02-03 21:42:00|13649.34|13529.34|13649.29|13529.29|13649.69|13529.69|13649.29|13529.29|10
1643924530000|2022-02-03 21:42:10|13649.67|13529.67|13648.51|13528.51|13649.72|13529.72|13648.51|13528.51|10
1643924540000|2022-02-03 21:42:20|13647.53|13527.53|13644.98|13524.98|13647.53|13527.53|13644.98|13524.98|10
1643924550000|2022-02-03 21:42:30|13645.09|13525.09|13645.82|13525.82|13646.42|13526.42|13644.81|13524.81|9
1643924560000|2022-02-03 21:42:40|13645.99|13525.99|13645.19|13525.19|13645.99|13525.99|13645.19|13525.19|9
1643924570000|2022-02-03 21:42:50|13645.07|13525.07|13644.12|13524.12|13645.07|13525.07|13644.08|13524.08|9
1643924580000|2022-02-03 21:43:00|13644.09|13524.09|13643.58|13523.58|13644.37|13524.37|13643.58|13523.58|10
1643924590000|2022-02-03 21:43:10|13642.92|13522.92|13640.03|13520.03|13642.92|13522.92|13640.03|13520.03|10
1643924600000|2022-02-03 21:43:20|13639.61|13519.61|13637.11|13517.11|13639.61|13519.61|13637.11|13517.11|10
1643924610000|2022-02-03 21:43:30|13637.24|13517.24|13638.54|13518.54|13638.54|13518.54|13637.24|13517.24|7
1643924620000|2022-02-03 21:43:40|13638.46|13518.46|13638.41|13518.41|13638.71|13518.71|13638.02|13518.02|8
1643924630000|2022-02-03 21:43:50|13638.49|13518.49|13639.07|13519.07|13639.07|13519.07|13638.3|13518.3|9
1643924640000|2022-02-03 21:44:00|13639.13|13519.13|13640.59|13520.59|13640.59|13520.59|13638.84|13518.84|9
1643924650000|2022-02-03 21:44:10|13640.72|13520.72|13643.45|13523.45|13643.45|13523.45|13640.72|13520.72|10
1643924660000|2022-02-03 21:44:20|13644.23|13524.23|13651.2|13531.2|13651.2|13531.2|13644.23|13524.23|10
1643924670000|2022-02-03 21:44:30|13651.69|13531.69|13654.02|13534.02|13654.13|13534.13|13651.69|13531.69|9
1643924680000|2022-02-03 21:44:40|13654.37|13534.37|13654.2|13534.2|13655.04|13535.04|13653.98|13533.98|10
1643924690000|2022-02-03 21:44:50|13654.22|13534.22|13655.75|13535.75|13655.75|13535.75|13653.93|13533.93|9
1643924700000|2022-02-03 21:45:00|13656.23|13536.23|13657.65|13537.65|13657.65|13537.65|13656.23|13536.23|9
1643924710000|2022-02-03 21:45:10|13657.48|13537.48|13655.51|13535.51|13657.68|13537.68|13655.51|13535.51|10
1643924720000|2022-02-03 21:45:20|13655.29|13535.29|13651.94|13531.94|13655.29|13535.29|13651.8|13531.8|10
1643924730000|2022-02-03 21:45:30|13652.4|13532.4|13650.29|13530.29|13652.4|13532.4|13650.29|13530.29|10
1643924740000|2022-02-03 21:45:40|13650.71|13530.71|13650.15|13530.15|13651.39|13531.39|13650.15|13530.15|10
1643924750000|2022-02-03 21:45:50|13650.06|13530.06|13647.7|13527.7|13650.06|13530.06|13646.62|13526.62|10
1643924760000|2022-02-03 21:46:00|13647.63|13527.63|13646.99|13526.99|13648.05|13528.05|13646.32|13526.32|9
1643924770000|2022-02-03 21:46:10|13646.46|13526.46|13643.25|13523.25|13646.53|13526.53|13643.25|13523.25|10
1643924780000|2022-02-03 21:46:20|13642.55|13522.55|13644.43|13524.43|13644.72|13524.72|13642.41|13522.41|10
1643924790000|2022-02-03 21:46:30|13644.4|13524.4|13645.99|13525.99|13646.24|13526.24|13644.35|13524.35|10
1643924800000|2022-02-03 21:46:40|13646.6|13526.6|13652.17|13532.17|13652.17|13532.17|13646.6|13526.6|10
1643924810000|2022-02-03 21:46:50|13652.13|13532.13|13655.91|13535.91|13655.91|13535.91|13652.13|13532.13|10
1643924820000|2022-02-03 21:47:00|13656.37|13536.37|13657.72|13537.72|13658.72|13538.72|13656.37|13536.37|10
1643924830000|2022-02-03 21:47:10|13658.01|13538.01|13658.15|13538.15|13658.65|13538.65|13658.01|13538.01|9
1643924840000|2022-02-03 21:47:20|13658.28|13538.28|13655.85|13535.85|13658.28|13538.28|13655.85|13535.85|10
1643924850000|2022-02-03 21:47:30|13655.63|13535.63|13654.88|13534.88|13655.75|13535.75|13654.57|13534.57|10
1643924860000|2022-02-03 21:47:40|13654.87|13534.87|13659.1|13539.1|13659.1|13539.1|13654.87|13534.87|10
1643924870000|2022-02-03 21:47:50|13659.58|13539.58|13665.19|13545.19|13665.19|13545.19|13659.58|13539.58|10
1643924880000|2022-02-03 21:48:00|13665.63|13545.63|13667.94|13547.94|13667.94|13547.94|13665.63|13545.63|10
1643924890000|2022-02-03 21:48:10|13668.39|13548.39|13668.95|13548.95|13669.28|13549.28|13668.39|13548.39|10
1643924900000|2022-02-03 21:48:20|13668.85|13548.85|13670.01|13550.01|13670.62|13550.62|13668.84|13548.84|10
1643924910000|2022-02-03 21:48:30|13669.78|13549.78|13669.56|13549.56|13670.35|13550.35|13669.39|13549.39|10
1643924920000|2022-02-03 21:48:40|13669.8|13549.8|13674.79|13554.79|13674.79|13554.79|13669.8|13549.8|10
1643924930000|2022-02-03 21:48:50|13675.6|13555.6|13679.63|13559.63|13679.91|13559.91|13675.6|13555.6|10
1643924940000|2022-02-03 21:49:00|13679.71|13559.71|13682.09|13562.09|13682.11|13562.11|13679.68|13559.68|10
1643924950000|2022-02-03 21:49:10|13682.01|13562.01|13680.19|13560.19|13682.01|13562.01|13680.19|13560.19|9
1643924960000|2022-02-03 21:49:20|13680.18|13560.18|13678.42|13558.42|13680.45|13560.45|13678.42|13558.42|10
1643924970000|2022-02-03 21:49:30|13678.64|13558.64|13678.44|13558.44|13678.64|13558.64|13678.34|13558.34|10
1643924980000|2022-02-03 21:49:40|13678.51|13558.51|13676.82|13556.82|13679.16|13559.16|13676.82|13556.82|9
1643924990000|2022-02-03 21:49:50|13676.72|13556.72|13674.71|13554.71|13676.72|13556.72|13674.6|13554.6|10
1643925000000|2022-02-03 21:50:00|13674.86|13554.86|13677.12|13557.12|13677.22|13557.22|13674.86|13554.86|10
1643925010000|2022-02-03 21:50:10|13677.18|13557.18|13678.65|13558.65|13679.01|13559.01|13677.18|13557.18|10
1643925020000|2022-02-03 21:50:20|13678.97|13558.97|13682.99|13562.99|13682.99|13562.99|13678.97|13558.97|10
1643925030000|2022-02-03 21:50:30|13682.83|13562.83|13685.48|13565.48|13685.53|13565.53|13682.79|13562.79|10
1643925040000|2022-02-03 21:50:40|13686.32|13566.32|13686.79|13566.79|13686.79|13566.79|13686.31|13566.31|10
1643925050000|2022-02-03 21:50:50|13686.7|13566.7|13686.73|13566.73|13686.91|13566.91|13686.69|13566.69|8
1643925060000|2022-02-03 21:51:00|13686.88|13566.88|13687.16|13567.16|13687.17|13567.17|13686.7|13566.7|10
1643925070000|2022-02-03 21:51:10|13687.05|13567.05|13686.04|13566.04|13687.05|13567.05|13685.99|13565.99|10
1643925080000|2022-02-03 21:51:20|13686.12|13566.12|13685.68|13565.68|13686.12|13566.12|13685.68|13565.68|10
1643925090000|2022-02-03 21:51:30|13686.1|13566.1|13686.36|13566.36|13686.37|13566.37|13685.97|13565.97|10
1643925100000|2022-02-03 21:51:40|13686.44|13566.44|13688.3|13568.3|13688.3|13568.3|13686.44|13566.44|10
1643925110000|2022-02-03 21:51:50|13688.41|13568.41|13689.46|13569.46|13689.46|13569.46|13688.24|13568.24|9
1643925120000|2022-02-03 21:52:00|13689.51|13569.51|13688.98|13568.98|13689.54|13569.54|13688.96|13568.96|8
1643925130000|2022-02-03 21:52:10|13689.38|13569.38|13691.11|13571.11|13691.11|13571.11|13689.38|13569.38|10
1643925140000|2022-02-03 21:52:20|13690.71|13570.71|13689.23|13569.23|13690.71|13570.71|13689.01|13569.01|8
1643925150000|2022-02-03 21:52:30|13689.21|13569.21|13686.72|13566.72|13689.21|13569.21|13686.72|13566.72|10
1643925160000|2022-02-03 21:52:40|13686.81|13566.81|13687.05|13567.05|13687.05|13567.05|13686.46|13566.46|10
1643925170000|2022-02-03 21:52:50|13687.73|13567.73|13685.63|13565.63|13687.86|13567.86|13685.63|13565.63|9
1643925180000|2022-02-03 21:53:00|13684.82|13564.82|13680.18|13560.18|13684.82|13564.82|13680.18|13560.18|10
1643925190000|2022-02-03 21:53:10|13679.99|13559.99|13675.35|13555.35|13679.99|13559.99|13675.35|13555.35|10
1643925200000|2022-02-03 21:53:20|13674.92|13554.92|13671.39|13551.39|13674.92|13554.92|13671.39|13551.39|10
1643925210000|2022-02-03 21:53:30|13671.41|13551.41|13669.91|13549.91|13671.53|13551.53|13669.57|13549.57|10
1643925220000|2022-02-03 21:53:40|13669.39|13549.39|13668.29|13548.29|13669.39|13549.39|13668.27|13548.27|10
1643925230000|2022-02-03 21:53:50|13668.11|13548.11|13664.94|13544.94|13668.11|13548.11|13663.86|13543.86|10
1643925240000|2022-02-03 21:54:00|13665.31|13545.31|13664.64|13544.64|13665.31|13545.31|13664.64|13544.64|10
1643925250000|2022-02-03 21:54:10|13664.82|13544.82|13664.25|13544.25|13664.82|13544.82|13664.2|13544.2|10
1643925260000|2022-02-03 21:54:20|13664.13|13544.13|13660.97|13540.97|13664.13|13544.13|13660.5|13540.5|10
1643925270000|2022-02-03 21:54:30|13661.68|13541.68|13668.64|13548.64|13668.64|13548.64|13661.68|13541.68|9
1643925280000|2022-02-03 21:54:40|13669.02|13549.02|13681.25|13561.25|13681.25|13561.25|13669.02|13549.02|10
1643925290000|2022-02-03 21:54:50|13684.55|13564.55|13694.56|13574.56|13694.56|13574.56|13684.55|13564.55|9
1643925300000|2022-02-03 21:55:00|13695.06|13575.06|13700.93|13580.93|13700.93|13580.93|13695.06|13575.06|10
1643925310000|2022-02-03 21:55:10|13701.14|13581.14|13704.96|13584.96|13704.96|13584.96|13701.14|13581.14|10
1643925320000|2022-02-03 21:55:20|13704.78|13584.78|13710.78|13590.78|13710.78|13590.78|13704.78|13584.78|10
1643925330000|2022-02-03 21:55:30|13710.68|13590.68|13719.79|13599.79|13719.79|13599.79|13710.68|13590.68|10
1643925340000|2022-02-03 21:55:40|13720.82|13600.82|13718.81|13598.81|13720.82|13600.82|13718.09|13598.09|10
1643925350000|2022-02-03 21:55:50|13718.85|13598.85|13713.66|13593.66|13718.85|13598.85|13713.66|13593.66|9
1643925360000|2022-02-03 21:56:00|13713.5|13593.5|13711.51|13591.51|13713.5|13593.5|13711.11|13591.11|9
1643925370000|2022-02-03 21:56:10|13711.35|13591.35|13709.66|13589.66|13711.62|13591.62|13709.59|13589.59|10
1643925380000|2022-02-03 21:56:20|13708.81|13588.81|13705.79|13585.79|13708.81|13588.81|13705.79|13585.79|10
1643925390000|2022-02-03 21:56:30|13705.51|13585.51|13699.02|13579.02|13705.51|13585.51|13699.02|13579.02|10
1643925400000|2022-02-03 21:56:40|13698.91|13578.91|13695.3|13575.3|13698.91|13578.91|13695.3|13575.3|10
1643925410000|2022-02-03 21:56:50|13695.28|13575.28|13692.46|13572.46|13695.28|13575.28|13692|13572|10
1643925420000|2022-02-03 21:57:00|13692.14|13572.14|13692.9|13572.9|13692.9|13572.9|13692.03|13572.03|10
1643925430000|2022-02-03 21:57:10|13692.73|13572.73|13693.39|13573.39|13694.47|13574.47|13692.14|13572.14|10
1643925440000|2022-02-03 21:57:20|13693.45|13573.45|13693.03|13573.03|13693.45|13573.45|13693.03|13573.03|9
1643925450000|2022-02-03 21:57:30|13693.12|13573.12|13692.27|13572.27|13693.37|13573.37|13692.21|13572.21|10
1643925460000|2022-02-03 21:57:40|13692.01|13572.01|13693.65|13573.65|13693.76|13573.76|13691.44|13571.44|10
1643925470000|2022-02-03 21:57:50|13693.75|13573.75|13693|13573|13694.93|13574.93|13692.81|13572.81|10
1643925480000|2022-02-03 21:58:00|13692.61|13572.61|13689.19|13569.19|13692.75|13572.75|13689.19|13569.19|10
1643925490000|2022-02-03 21:58:10|13688.78|13568.78|13682.67|13562.67|13688.78|13568.78|13682.62|13562.62|10
1643925500000|2022-02-03 21:58:20|13682.47|13562.47|13676.93|13556.93|13682.47|13562.47|13676.93|13556.93|10
1643925510000|2022-02-03 21:58:30|13676.94|13556.94|13674.38|13554.38|13676.94|13556.94|13674.38|13554.38|10
1643925520000|2022-02-03 21:58:40|13674.36|13554.36|13673.19|13553.19|13674.36|13554.36|13672.82|13552.82|10
1643925530000|2022-02-03 21:58:50|13672.54|13552.54|13671.5|13551.5|13672.67|13552.67|13670.75|13550.75|10
1643925540000|2022-02-03 21:59:00|13671.86|13551.86|13674.48|13554.48|13674.48|13554.48|13671.86|13551.86|10
1643925550000|2022-02-03 21:59:10|13674.92|13554.92|13676.46|13556.46|13676.55|13556.55|13674.92|13554.92|9
1643925560000|2022-02-03 21:59:20|13676.15|13556.15|13674.11|13554.11|13676.15|13556.15|13674.11|13554.11|9
1643925570000|2022-02-03 21:59:30|13673.86|13553.86|13672.27|13552.27|13673.91|13553.91|13672.09|13552.09|10
1643925580000|2022-02-03 21:59:40|13672.19|13552.19|13670.63|13550.63|13672.19|13552.19|13670.63|13550.63|10
1643925590000|2022-02-03 21:59:50|13670.53|13550.53|13672.25|13552.25|13672.25|13552.25|13670.52|13550.52|10
1643925600000|2022-02-03 22:00:00|13672.89|13552.89|13676.92|13556.92|13676.92|13556.92|13672.89|13552.89|10
1643925610000|2022-02-03 22:00:10|13677.14|13557.14|13677.86|13557.86|13678.18|13558.18|13676.95|13556.95|9
1643925620000|2022-02-03 22:00:20|13677.93|13557.93|13680.75|13560.75|13680.75|13560.75|13677.93|13557.93|10
1643925630000|2022-02-03 22:00:30|13680.65|13560.65|13681.78|13561.78|13682.19|13562.19|13680.63|13560.63|10
1643925640000|2022-02-03 22:00:40|13681.29|13561.29|13676.22|13556.22|13681.29|13561.29|13676.22|13556.22|10
1643925650000|2022-02-03 22:00:50|13675.88|13555.88|13676.96|13556.96|13677.02|13557.02|13675.88|13555.88|9
1643925660000|2022-02-03 22:01:00|13677.04|13557.04|13675.97|13555.97|13677.04|13557.04|13675.97|13555.97|10
1643925670000|2022-02-03 22:01:10|13676.07|13556.07|13674.39|13554.39|13676.26|13556.26|13674.39|13554.39|10
1643925680000|2022-02-03 22:01:20|13673.73|13553.73|13670.88|13550.88|13673.73|13553.73|13670.88|13550.88|10
1643925690000|2022-02-03 22:01:30|13670.46|13550.46|13664.88|13544.88|13670.46|13550.46|13664.88|13544.88|10
1643925700000|2022-02-03 22:01:40|13664.94|13544.94|13661.57|13541.57|13664.94|13544.94|13661.34|13541.34|10
1643925710000|2022-02-03 22:01:50|13661.24|13541.24|13658.86|13538.86|13662.04|13542.04|13658.62|13538.62|10
1643925720000|2022-02-03 22:02:00|13658.54|13538.54|13650.52|13530.52|13658.54|13538.54|13650.52|13530.52|10
1643925730000|2022-02-03 22:02:10|13650.43|13530.43|13650.54|13530.54|13650.54|13530.54|13648.43|13528.43|10
1643925740000|2022-02-03 22:02:20|13650.59|13530.59|13651.28|13531.28|13651.63|13531.63|13650.46|13530.46|10
1643925750000|2022-02-03 22:02:30|13651.08|13531.08|13653.27|13533.27|13653.71|13533.71|13651.08|13531.08|10
1643925760000|2022-02-03 22:02:40|13653.09|13533.09|13649.9|13529.9|13653.18|13533.18|13649.54|13529.54|10
1643925770000|2022-02-03 22:02:50|13649.42|13529.42|13647.34|13527.34|13649.42|13529.42|13647.34|13527.34|10
1643925780000|2022-02-03 22:03:00|13645.03|13525.03|13646.41|13526.41|13646.41|13526.41|13645.03|13525.03|10
1643925790000|2022-02-03 22:03:10|13645.88|13525.88|13645.83|13525.83|13645.93|13525.93|13645.12|13525.12|10
1643925800000|2022-02-03 22:03:20|13645.47|13525.47|13642.94|13522.94|13645.47|13525.47|13642.94|13522.94|9
1643925810000|2022-02-03 22:03:30|13642.87|13522.87|13642.27|13522.27|13642.87|13522.87|13642.27|13522.27|9
1643925820000|2022-02-03 22:03:40|13642.15|13522.15|13639.44|13519.44|13642.15|13522.15|13638.96|13518.96|10
1643925830000|2022-02-03 22:03:50|13640.12|13520.12|13640.31|13520.31|13640.59|13520.59|13639.5|13519.5|10
1643925840000|2022-02-03 22:04:00|13640.55|13520.55|13641.91|13521.91|13641.91|13521.91|13640.53|13520.53|10
1643925850000|2022-02-03 22:04:10|13641.99|13521.99|13640.67|13520.67|13641.99|13521.99|13640.67|13520.67|10
1643925860000|2022-02-03 22:04:20|13640.53|13520.53|13641.03|13521.03|13641.4|13521.4|13640.53|13520.53|10
1643925870000|2022-02-03 22:04:30|13640.64|13520.64|13638.78|13518.78|13640.73|13520.73|13638.78|13518.78|9
1643925880000|2022-02-03 22:04:40|13638.81|13518.81|13637.46|13517.46|13638.81|13518.81|13637.15|13517.15|10
1643925890000|2022-02-03 22:04:50|13637.62|13517.62|13638.18|13518.18|13638.22|13518.22|13637.48|13517.48|10
1643925900000|2022-02-03 22:05:00|13638.38|13518.38|13639.08|13519.08|13639.24|13519.24|13638.28|13518.28|10
1643925910000|2022-02-03 22:05:10|13638.99|13518.99|13639.2|13519.2|13639.3|13519.3|13638.89|13518.89|8
1643925920000|2022-02-03 22:05:20|13639.25|13519.25|13642.05|13522.05|13642.05|13522.05|13638.71|13518.71|10
1643925930000|2022-02-03 22:05:30|13646.01|13526.01|13661|13541|13661|13541|13646.01|13526.01|10
1643925940000|2022-02-03 22:05:40|13661.1|13541.1|13671.78|13551.78|13671.78|13551.78|13661.1|13541.1|9
1643925950000|2022-02-03 22:05:50|13671.46|13551.46|13673.54|13553.54|13674.06|13554.06|13671.46|13551.46|9
1643925960000|2022-02-03 22:06:00|13673.56|13553.56|13675.46|13555.46|13675.46|13555.46|13673.26|13553.26|9
1643925970000|2022-02-03 22:06:10|13676.71|13556.71|13676.96|13556.96|13676.96|13556.96|13675.23|13555.23|10
1643925980000|2022-02-03 22:06:20|13676.98|13556.98|13682.27|13562.27|13682.27|13562.27|13676.98|13556.98|10
1643925990000|2022-02-03 22:06:30|13682.1|13562.1|13685.29|13565.29|13685.35|13565.35|13682.1|13562.1|9
1643926000000|2022-02-03 22:06:40|13684.59|13564.59|13688.38|13568.38|13688.38|13568.38|13684.59|13564.59|10
1643926010000|2022-02-03 22:06:50|13687.91|13567.91|13687.56|13567.56|13688.58|13568.58|13687.56|13567.56|10
1643926020000|2022-02-03 22:07:00|13687.64|13567.64|13687.81|13567.81|13687.81|13567.81|13686.59|13566.59|10
1643926030000|2022-02-03 22:07:10|13688.17|13568.17|13690.57|13570.57|13690.57|13570.57|13688.17|13568.17|10
1643926040000|2022-02-03 22:07:20|13690.73|13570.73|13689.93|13569.93|13690.73|13570.73|13689.93|13569.93|9
1643926050000|2022-02-03 22:07:30|13689.87|13569.87|13691.42|13571.42|13691.54|13571.54|13689.7|13569.7|10
1643926060000|2022-02-03 22:07:40|13691.55|13571.55|13696.17|13576.17|13696.17|13576.17|13691.55|13571.55|10
1643926070000|2022-02-03 22:07:50|13696.67|13576.67|13704.68|13584.68|13704.68|13584.68|13696.67|13576.67|10
1643926080000|2022-02-03 22:08:00|13705.13|13585.13|13709.32|13589.32|13709.32|13589.32|13705.13|13585.13|10
1643926090000|2022-02-03 22:08:10|13709.16|13589.16|13707.11|13587.11|13709.22|13589.22|13707.11|13587.11|10
1643926100000|2022-02-03 22:08:20|13706.86|13586.86|13705.18|13585.18|13706.86|13586.86|13705.18|13585.18|10
1643926110000|2022-02-03 22:08:30|13705.42|13585.42|13704.91|13584.91|13705.69|13585.69|13704.61|13584.61|10
1643926120000|2022-02-03 22:08:40|13705.23|13585.23|13703.46|13583.46|13705.78|13585.78|13703.46|13583.46|9
1643926130000|2022-02-03 22:08:50|13702.57|13582.57|13707.09|13587.09|13707.09|13587.09|13702.32|13582.32|10
1643926140000|2022-02-03 22:09:00|13707.5|13587.5|13708.07|13588.07|13708.07|13588.07|13706.7|13586.7|10
1643926150000|2022-02-03 22:09:10|13707.97|13587.97|13705.91|13585.91|13708.3|13588.3|13705.91|13585.91|9
1643926160000|2022-02-03 22:09:20|13705.99|13585.99|13705.41|13585.41|13708.19|13588.19|13705.36|13585.36|10
1643926170000|2022-02-03 22:09:30|13705.45|13585.45|13702.65|13582.65|13705.45|13585.45|13702.65|13582.65|10
1643926180000|2022-02-03 22:09:40|13702.55|13582.55|13700.21|13580.21|13702.55|13582.55|13700.21|13580.21|10
1643926190000|2022-02-03 22:09:50|13700.12|13580.12|13698.42|13578.42|13700.12|13580.12|13698.42|13578.42|10
1643926200000|2022-02-03 22:10:00|13697.82|13577.82|13701.28|13581.28|13701.28|13581.28|13697.45|13577.45|10
1643926210000|2022-02-03 22:10:10|13701.42|13581.42|13704.05|13584.05|13704.86|13584.86|13701.42|13581.42|10
1643926220000|2022-02-03 22:10:20|13703.33|13583.33|13700.04|13580.04|13703.34|13583.34|13700.04|13580.04|10
1643926230000|2022-02-03 22:10:30|13700.08|13580.08|13699.11|13579.11|13700.11|13580.11|13698.47|13578.47|10
1643926240000|2022-02-03 22:10:40|13699.16|13579.16|13700.71|13580.71|13700.71|13580.71|13699.16|13579.16|10
1643926250000|2022-02-03 22:10:50|13701.05|13581.05|13701.02|13581.02|13701.62|13581.62|13701.02|13581.02|10
1643926260000|2022-02-03 22:11:00|13700.31|13580.31|13701.51|13581.51|13701.87|13581.87|13700.31|13580.31|9
1643926270000|2022-02-03 22:11:10|13701.55|13581.55|13700.64|13580.64|13701.55|13581.55|13700.54|13580.54|7
1643926280000|2022-02-03 22:11:20|13700.54|13580.54|13700.8|13580.8|13700.8|13580.8|13700.54|13580.54|7
1643926290000|2022-02-03 22:11:30|13700.27|13580.27|13702.3|13582.3|13702.3|13582.3|13700.25|13580.25|8
1643926300000|2022-02-03 22:11:40|13702.21|13582.21|13702.76|13582.76|13702.76|13582.76|13701.64|13581.64|10
1643926310000|2022-02-03 22:11:50|13702.88|13582.88|13703.45|13583.45|13703.58|13583.58|13702.68|13582.68|10
1643926320000|2022-02-03 22:12:00|13703.63|13583.63|13704.26|13584.26|13704.26|13584.26|13703.06|13583.06|10
1643926330000|2022-02-03 22:12:10|13704.3|13584.3|13707.47|13587.47|13707.47|13587.47|13704.3|13584.3|9
1643926340000|2022-02-03 22:12:20|13708.56|13588.56|13714.53|13594.53|13714.53|13594.53|13708.56|13588.56|10
1643926350000|2022-02-03 22:12:30|13714.57|13594.57|13716.76|13596.76|13717.27|13597.27|13714.49|13594.49|9
1643926360000|2022-02-03 22:12:40|13716.82|13596.82|13716.91|13596.91|13716.91|13596.91|13716.29|13596.29|9
1643926370000|2022-02-03 22:12:50|13716.74|13596.74|13716.15|13596.15|13717.53|13597.53|13716.15|13596.15|10
1643926380000|2022-02-03 22:13:00|13715.57|13595.57|13713.29|13593.29|13715.6|13595.6|13713.29|13593.29|9
1643926390000|2022-02-03 22:13:10|13713.49|13593.49|13712.45|13592.45|13713.63|13593.63|13712.32|13592.32|10
1643926400000|2022-02-03 22:13:20|13712.8|13592.8|13712.08|13592.08|13712.8|13592.8|13712.08|13592.08|10
1643926410000|2022-02-03 22:13:30|13711.94|13591.94|13711.24|13591.24|13711.94|13591.94|13711.24|13591.24|9
1643926420000|2022-02-03 22:13:40|13710.88|13590.88|13709.58|13589.58|13710.88|13590.88|13709.44|13589.44|9
1643926430000|2022-02-03 22:13:50|13709.46|13589.46|13703.83|13583.83|13709.46|13589.46|13703.83|13583.83|10
1643926440000|2022-02-03 22:14:00|13703.3|13583.3|13704.5|13584.5|13704.5|13584.5|13703.08|13583.08|10
1643926450000|2022-02-03 22:14:10|13704.24|13584.24|13704.2|13584.2|13704.82|13584.82|13704.11|13584.11|10
1643926460000|2022-02-03 22:14:20|13704.19|13584.19|13703.03|13583.03|13704.23|13584.23|13703.03|13583.03|9
1643926470000|2022-02-03 22:14:30|13703.02|13583.02|13703.4|13583.4|13703.46|13583.46|13702.81|13582.81|8
1643926480000|2022-02-03 22:14:40|13703.39|13583.39|13706.23|13586.23|13706.23|13586.23|13703.39|13583.39|9
1643926490000|2022-02-03 22:14:50|13706.41|13586.41|13708.05|13588.05|13708.12|13588.12|13706.24|13586.24|10
1643926500000|2022-02-03 22:15:00|13707.98|13587.98|13707.3|13587.3|13708.16|13588.16|13707.3|13587.3|9
1643926510000|2022-02-03 22:15:10|13707.18|13587.18|13705.85|13585.85|13707.46|13587.46|13705.85|13585.85|10
1643926520000|2022-02-03 22:15:20|13705.49|13585.49|13703.51|13583.51|13705.49|13585.49|13703.51|13583.51|10
1643926530000|2022-02-03 22:15:30|13703.25|13583.25|13700.81|13580.81|13703.25|13583.25|13700.8|13580.8|10
1643926540000|2022-02-03 22:15:40|13700.9|13580.9|13699.04|13579.04|13700.95|13580.95|13699.04|13579.04|10
1643926550000|2022-02-03 22:15:50|13699.06|13579.06|13696.44|13576.44|13699.06|13579.06|13696.44|13576.44|10
1643926560000|2022-02-03 22:16:00|13696.11|13576.11|13694.05|13574.05|13696.36|13576.36|13694.05|13574.05|10
1643926570000|2022-02-03 22:16:10|13694|13574|13691.7|13571.7|13694|13574|13691.7|13571.7|10
1643926580000|2022-02-03 22:16:20|13690.79|13570.79|13689.4|13569.4|13690.79|13570.79|13689.4|13569.4|9
1643926590000|2022-02-03 22:16:30|13689.26|13569.26|13687.73|13567.73|13689.81|13569.81|13687.73|13567.73|10
1643926600000|2022-02-03 22:16:40|13688.05|13568.05|13687.79|13567.79|13689.16|13569.16|13687.79|13567.79|10
1643926610000|2022-02-03 22:16:50|13687.92|13567.92|13685.1|13565.1|13687.92|13567.92|13685.1|13565.1|10
1643926620000|2022-02-03 22:17:00|13684.85|13564.85|13676.87|13556.87|13684.85|13564.85|13676.87|13556.87|10
1643926630000|2022-02-03 22:17:10|13676.4|13556.4|13673.76|13553.76|13676.4|13556.4|13673.76|13553.76|10
1643926640000|2022-02-03 22:17:20|13673.65|13553.65|13674.67|13554.67|13674.67|13554.67|13673.65|13553.65|10
1643926650000|2022-02-03 22:17:30|13674.71|13554.71|13678.43|13558.43|13678.43|13558.43|13674.71|13554.71|10
1643926660000|2022-02-03 22:17:40|13679.24|13559.24|13681.96|13561.96|13681.96|13561.96|13679.06|13559.06|10
1643926670000|2022-02-03 22:17:50|13682.01|13562.01|13681.92|13561.92|13682.63|13562.63|13681.62|13561.62|10
1643926680000|2022-02-03 22:18:00|13682.25|13562.25|13684.09|13564.09|13684.09|13564.09|13681.24|13561.24|10
1643926690000|2022-02-03 22:18:10|13684.52|13564.52|13685.63|13565.63|13687.11|13567.11|13684.52|13564.52|10
1643926700000|2022-02-03 22:18:20|13685.7|13565.7|13684.34|13564.34|13685.7|13565.7|13684.34|13564.34|10
1643926710000|2022-02-03 22:18:30|13684.38|13564.38|13685.61|13565.61|13685.61|13565.61|13684.38|13564.38|9
1643926720000|2022-02-03 22:18:40|13685.37|13565.37|13685.28|13565.28|13685.61|13565.61|13685.24|13565.24|10
1643926730000|2022-02-03 22:18:50|13685.16|13565.16|13685.65|13565.65|13685.91|13565.91|13685.16|13565.16|8
1643926740000|2022-02-03 22:19:00|13685.47|13565.47|13684.51|13564.51|13685.62|13565.62|13684.45|13564.45|9
1643926750000|2022-02-03 22:19:10|13684.43|13564.43|13684.49|13564.49|13684.49|13564.49|13683.64|13563.64|10
1643926760000|2022-02-03 22:19:20|13684.43|13564.43|13685.73|13565.73|13685.73|13565.73|13684.43|13564.43|10
1643926770000|2022-02-03 22:19:30|13685.85|13565.85|13686.75|13566.75|13686.75|13566.75|13685.76|13565.76|10
1643926780000|2022-02-03 22:19:40|13687.32|13567.32|13688.01|13568.01|13688.54|13568.54|13687.32|13567.32|9
1643926790000|2022-02-03 22:19:50|13687.91|13567.91|13689.19|13569.19|13689.24|13569.24|13687.91|13567.91|5
1643926800000|2022-02-03 22:20:00|13688.83|13568.83|13688.58|13568.58|13688.96|13568.96|13688.58|13568.58|9
1643926810000|2022-02-03 22:20:10|13690.35|13570.35|13689.37|13569.37|13691.19|13571.19|13689.37|13569.37|10
1643926820000|2022-02-03 22:20:20|13689.32|13569.32|13687.8|13567.8|13689.32|13569.32|13687.71|13567.71|10
1643926830000|2022-02-03 22:20:30|13687.89|13567.89|13686.97|13566.97|13687.96|13567.96|13686.97|13566.97|9
1643926840000|2022-02-03 22:20:40|13687.01|13567.01|13685.81|13565.81|13687.01|13567.01|13685.67|13565.67|9
1643926850000|2022-02-03 22:20:50|13685.89|13565.89|13685.11|13565.11|13685.89|13565.89|13685.11|13565.11|9
1643926860000|2022-02-03 22:21:00|13686.12|13566.12|13686.68|13566.68|13686.74|13566.74|13686.12|13566.12|10
1643926870000|2022-02-03 22:21:10|13686.64|13566.64|13684.93|13564.93|13686.64|13566.64|13684.93|13564.93|10
1643926880000|2022-02-03 22:21:20|13684.82|13564.82|13684.67|13564.67|13685.12|13565.12|13684.67|13564.67|10
1643926890000|2022-02-03 22:21:30|13684.82|13564.82|13688.06|13568.06|13688.06|13568.06|13684.78|13564.78|9
1643926900000|2022-02-03 22:21:40|13689.68|13569.68|13694.52|13574.52|13694.52|13574.52|13689.68|13569.68|10
1643926910000|2022-02-03 22:21:50|13694.48|13574.48|13696.5|13576.5|13696.92|13576.92|13694.48|13574.48|10
1643926920000|2022-02-03 22:22:00|13696.96|13576.96|13697.53|13577.53|13697.84|13577.84|13696.92|13576.92|10
1643926930000|2022-02-03 22:22:10|13697.86|13577.86|13695.71|13575.71|13697.86|13577.86|13695.71|13575.71|10
1643926940000|2022-02-03 22:22:20|13695.34|13575.34|13695.69|13575.69|13695.83|13575.83|13694.88|13574.88|10
1643926950000|2022-02-03 22:22:30|13695.28|13575.28|13695.33|13575.33|13695.67|13575.67|13695.25|13575.25|10
1643926960000|2022-02-03 22:22:40|13695.28|13575.28|13695.29|13575.29|13695.29|13575.29|13694.79|13574.79|9
1643926970000|2022-02-03 22:22:50|13695.18|13575.18|13695.56|13575.56|13695.7|13575.7|13695.12|13575.12|8
1643926980000|2022-02-03 22:23:00|13695.21|13575.21|13694.02|13574.02|13695.21|13575.21|13694.02|13574.02|9
1643926990000|2022-02-03 22:23:10|13693.61|13573.61|13689.18|13569.18|13693.69|13573.69|13689.18|13569.18|10
1643927000000|2022-02-03 22:23:20|13688.68|13568.68|13685.36|13565.36|13688.68|13568.68|13685.36|13565.36|9
1643927010000|2022-02-03 22:23:30|13685.46|13565.46|13684.12|13564.12|13685.57|13565.57|13684.12|13564.12|10
1643927020000|2022-02-03 22:23:40|13684.11|13564.11|13682.92|13562.92|13684.11|13564.11|13682.92|13562.92|9
1643927030000|2022-02-03 22:23:50|13682.82|13562.82|13679.9|13559.9|13682.87|13562.87|13679.9|13559.9|10
1643927040000|2022-02-03 22:24:00|13679.79|13559.79|13677.93|13557.93|13679.79|13559.79|13677.92|13557.92|10
1643927050000|2022-02-03 22:24:10|13677.32|13557.32|13677.25|13557.25|13677.32|13557.32|13677.05|13557.05|9
1643927060000|2022-02-03 22:24:20|13677.59|13557.59|13674.62|13554.62|13678.12|13558.12|13674.62|13554.62|10
1643927070000|2022-02-03 22:24:30|13674.48|13554.48|13670.05|13550.05|13674.48|13554.48|13670.05|13550.05|10
1643927080000|2022-02-03 22:24:40|13669.96|13549.96|13668.77|13548.77|13669.97|13549.97|13667.71|13547.71|9
1643927090000|2022-02-03 22:24:50|13669.38|13549.38|13670.18|13550.18|13670.18|13550.18|13669.24|13549.24|8
1643927100000|2022-02-03 22:25:00|13670.08|13550.08|13667.94|13547.94|13670.08|13550.08|13667.8|13547.8|10
1643927110000|2022-02-03 22:25:10|13667.85|13547.85|13665.12|13545.12|13667.85|13547.85|13665.12|13545.12|10
1643927120000|2022-02-03 22:25:20|13664.99|13544.99|13663.5|13543.5|13664.99|13544.99|13663.43|13543.43|10
1643927130000|2022-02-03 22:25:30|13663.2|13543.2|13660.14|13540.14|13663.45|13543.45|13660.14|13540.14|10
1643927140000|2022-02-03 22:25:40|13660.07|13540.07|13659.76|13539.76|13660.07|13540.07|13659.08|13539.08|10
1643927150000|2022-02-03 22:25:50|13659.33|13539.33|13660.12|13540.12|13660.12|13540.12|13659.15|13539.15|10
1643927160000|2022-02-03 22:26:00|13660.15|13540.15|13660.58|13540.58|13661.28|13541.28|13660.15|13540.15|9
1643927170000|2022-02-03 22:26:10|13660.61|13540.61|13660.65|13540.65|13660.98|13540.98|13660.61|13540.61|10
1643927180000|2022-02-03 22:26:20|13660.51|13540.51|13659.75|13539.75|13660.78|13540.78|13659.34|13539.34|9
1643927190000|2022-02-03 22:26:30|13659.46|13539.46|13660.05|13540.05|13660.05|13540.05|13659.16|13539.16|10
1643927200000|2022-02-03 22:26:40|13660.27|13540.27|13660.2|13540.2|13660.54|13540.54|13660|13540|7
1643927210000|2022-02-03 22:26:50|13659.94|13539.94|13662.63|13542.63|13662.63|13542.63|13659.94|13539.94|10
1643927220000|2022-02-03 22:27:00|13662.82|13542.82|13662.64|13542.64|13663.38|13543.38|13661.35|13541.35|10
1643927230000|2022-02-03 22:27:10|13663.1|13543.1|13660.66|13540.66|13663.51|13543.51|13660.66|13540.66|10
1643927240000|2022-02-03 22:27:20|13660.55|13540.55|13660.15|13540.15|13660.62|13540.62|13660.15|13540.15|10
1643927250000|2022-02-03 22:27:30|13660.14|13540.14|13660.17|13540.17|13660.17|13540.17|13659.32|13539.32|10
1643927260000|2022-02-03 22:27:40|13660.26|13540.26|13659.84|13539.84|13660.26|13540.26|13659.63|13539.63|10
1643927270000|2022-02-03 22:27:50|13659.29|13539.29|13657.51|13537.51|13659.74|13539.74|13657.51|13537.51|9
1643927280000|2022-02-03 22:28:00|13657.11|13537.11|13657.18|13537.18|13657.55|13537.55|13657.11|13537.11|10
1643927290000|2022-02-03 22:28:10|13657.22|13537.22|13654.81|13534.81|13658.88|13538.88|13654.66|13534.66|10
1643927300000|2022-02-03 22:28:20|13654.48|13534.48|13654.1|13534.1|13655.13|13535.13|13654.1|13534.1|10
1643927310000|2022-02-03 22:28:30|13654.23|13534.23|13653.42|13533.42|13654.23|13534.23|13652.91|13532.91|10
1643927320000|2022-02-03 22:28:40|13653.38|13533.38|13653.11|13533.11|13653.59|13533.59|13652.74|13532.74|10
1643927330000|2022-02-03 22:28:50|13653.07|13533.07|13651.65|13531.65|13653.54|13533.54|13651.65|13531.65|9
1643927340000|2022-02-03 22:29:00|13651.76|13531.76|13651.34|13531.34|13651.78|13531.78|13651.26|13531.26|10
1643927350000|2022-02-03 22:29:10|13651.06|13531.06|13650.18|13530.18|13651.36|13531.36|13650.18|13530.18|10
1643927360000|2022-02-03 22:29:20|13649.56|13529.56|13648.71|13528.71|13649.56|13529.56|13648.71|13528.71|9
1643927370000|2022-02-03 22:29:30|13648.49|13528.49|13647.69|13527.69|13648.49|13528.49|13647.55|13527.55|10
1643927380000|2022-02-03 22:29:40|13647.8|13527.8|13648.39|13528.39|13648.77|13528.77|13647.8|13527.8|10
1643927390000|2022-02-03 22:29:50|13648.17|13528.17|13647.96|13527.96|13648.22|13528.22|13647.95|13527.95|10
1643927400000|2022-02-03 22:30:00|13647.24|13527.24|13646.18|13526.18|13647.28|13527.28|13645.99|13525.99|9
1643927410000|2022-02-03 22:30:10|13645.74|13525.74|13644.99|13524.99|13645.74|13525.74|13644.97|13524.97|10
1643927420000|2022-02-03 22:30:20|13645.02|13525.02|13643.48|13523.48|13645.02|13525.02|13643.48|13523.48|8
1643927430000|2022-02-03 22:30:30|13643.85|13523.85|13642.18|13522.18|13643.85|13523.85|13642.18|13522.18|10
1643927440000|2022-02-03 22:30:40|13642.33|13522.33|13642.22|13522.22|13642.53|13522.53|13641.97|13521.97|9
1643927450000|2022-02-03 22:30:50|13642.36|13522.36|13642.84|13522.84|13642.84|13522.84|13641.67|13521.67|10
1643927460000|2022-02-03 22:31:00|13642.7|13522.7|13642.3|13522.3|13642.81|13522.81|13641.81|13521.81|10
1643927470000|2022-02-03 22:31:10|13642.28|13522.28|13640.08|13520.08|13642.28|13522.28|13640.08|13520.08|10
1643927480000|2022-02-03 22:31:20|13639.83|13519.83|13639.66|13519.66|13639.83|13519.83|13639.03|13519.03|10
1643927490000|2022-02-03 22:31:30|13639.25|13519.25|13639.23|13519.23|13639.42|13519.42|13638.96|13518.96|10
1643927500000|2022-02-03 22:31:40|13639.03|13519.03|13638.89|13518.89|13639.12|13519.12|13638.64|13518.64|10
1643927510000|2022-02-03 22:31:50|13638.73|13518.73|13637.59|13517.59|13638.73|13518.73|13637.45|13517.45|10
1643927520000|2022-02-03 22:32:00|13637.65|13517.65|13637.66|13517.66|13638.06|13518.06|13637.65|13517.65|9
1643927530000|2022-02-03 22:32:10|13637.59|13517.59|13637.8|13517.8|13637.8|13517.8|13637.29|13517.29|9
1643927540000|2022-02-03 22:32:20|13637.77|13517.77|13638|13518|13638.83|13518.83|13637.77|13517.77|10
1643927550000|2022-02-03 22:32:30|13638.17|13518.17|13637.98|13517.98|13638.49|13518.49|13637.88|13517.88|9
1643927560000|2022-02-03 22:32:40|13637.9|13517.9|13637.04|13517.04|13637.98|13517.98|13637.03|13517.03|7
1643927570000|2022-02-03 22:32:50|13637.08|13517.08|13637.86|13517.86|13637.86|13517.86|13637.08|13517.08|10
1643927580000|2022-02-03 22:33:00|13637.82|13517.82|13637.28|13517.28|13637.98|13517.98|13637.22|13517.22|9
1643927590000|2022-02-03 22:33:10|13637.29|13517.29|13637.98|13517.98|13637.98|13517.98|13637.29|13517.29|9
1643927600000|2022-02-03 22:33:20|13637.99|13517.99|13637.56|13517.56|13638.48|13518.48|13637.56|13517.56|9
1643927610000|2022-02-03 22:33:30|13638|13518|13638.16|13518.16|13638.23|13518.23|13638|13518|9
1643927620000|2022-02-03 22:33:40|13638.07|13518.07|13637.49|13517.49|13638.17|13518.17|13637.49|13517.49|10
1643927630000|2022-02-03 22:33:50|13637.42|13517.42|13636.65|13516.65|13637.59|13517.59|13636.65|13516.65|10
1643927640000|2022-02-03 22:34:00|13637.33|13517.33|13637.88|13517.88|13638.15|13518.15|13637.33|13517.33|10
1643927650000|2022-02-03 22:34:10|13637.97|13517.97|13637.5|13517.5|13637.97|13517.97|13637.37|13517.37|9
1643927660000|2022-02-03 22:34:20|13637.55|13517.55|13637.62|13517.62|13638.1|13518.1|13637.55|13517.55|10
1643927670000|2022-02-03 22:34:30|13637.51|13517.51|13637.62|13517.62|13638.14|13518.14|13637.44|13517.44|9
1643927680000|2022-02-03 22:34:40|13637.91|13517.91|13636.82|13516.82|13638|13518|13636.82|13516.82|10
1643927690000|2022-02-03 22:34:50|13636.9|13516.9|13636.87|13516.87|13637.54|13517.54|13636.87|13516.87|9
1643927700000|2022-02-03 22:35:00|13636.64|13516.64|13632.28|13512.28|13636.64|13516.64|13632.28|13512.28|10
1643927710000|2022-02-03 22:35:10|13631.53|13511.53|13626.93|13506.93|13631.53|13511.53|13626.93|13506.93|10
1643927720000|2022-02-03 22:35:20|13626.23|13506.23|13622.21|13502.21|13626.23|13506.23|13622.21|13502.21|10
1643927730000|2022-02-03 22:35:30|13622.08|13502.08|13620.95|13500.95|13622.08|13502.08|13620.95|13500.95|9
1643927740000|2022-02-03 22:35:40|13621.09|13501.09|13620.71|13500.71|13621.26|13501.26|13620.31|13500.31|9
1643927750000|2022-02-03 22:35:50|13620.28|13500.28|13618.83|13498.83|13620.41|13500.41|13618.83|13498.83|9
1643927760000|2022-02-03 22:36:00|13618.96|13498.96|13614.82|13494.82|13618.96|13498.96|13614.82|13494.82|10
1643927770000|2022-02-03 22:36:10|13614.75|13494.75|13614.72|13494.72|13615.24|13495.24|13614.68|13494.68|9
1643927780000|2022-02-03 22:36:20|13614.76|13494.76|13614.49|13494.49|13614.96|13494.96|13614.35|13494.35|10
1643927790000|2022-02-03 22:36:30|13614.32|13494.32|13615.28|13495.28|13615.33|13495.33|13614.32|13494.32|10
1643927800000|2022-02-03 22:36:40|13615.33|13495.33|13616.05|13496.05|13616.35|13496.35|13615.33|13495.33|10
1643927810000|2022-02-03 22:36:50|13616.2|13496.2|13615.68|13495.68|13616.38|13496.38|13615.68|13495.68|10
1643927820000|2022-02-03 22:37:00|13616.47|13496.47|13617.86|13497.86|13617.86|13497.86|13616.47|13496.47|10
1643927830000|2022-02-03 22:37:10|13617.83|13497.83|13618.34|13498.34|13618.41|13498.41|13617.83|13497.83|10
1643927840000|2022-02-03 22:37:20|13618.24|13498.24|13618.74|13498.74|13619.06|13499.06|13618|13498|10
1643927850000|2022-02-03 22:37:30|13619.01|13499.01|13618.47|13498.47|13619.01|13499.01|13618.47|13498.47|9
1643927860000|2022-02-03 22:37:40|13618.43|13498.43|13618.49|13498.49|13618.79|13498.79|13617.98|13497.98|8
1643927870000|2022-02-03 22:37:50|13618.48|13498.48|13619.5|13499.5|13619.5|13499.5|13618.19|13498.19|10
1643927880000|2022-02-03 22:38:00|13619.93|13499.93|13622.3|13502.3|13622.3|13502.3|13619.69|13499.69|10
1643927890000|2022-02-03 22:38:10|13622.72|13502.72|13626.26|13506.26|13626.26|13506.26|13622.72|13502.72|10
1643927900000|2022-02-03 22:38:20|13626.78|13506.78|13628.06|13508.06|13628.58|13508.58|13626.78|13506.78|9
1643927910000|2022-02-03 22:38:30|13628.11|13508.11|13628.19|13508.19|13628.43|13508.43|13627.97|13507.97|10
1643927920000|2022-02-03 22:38:40|13628.04|13508.04|13628.14|13508.14|13628.27|13508.27|13628.03|13508.03|9
1643927930000|2022-02-03 22:38:50|13628.32|13508.32|13629.72|13509.72|13629.72|13509.72|13628.29|13508.29|10
1643927940000|2022-02-03 22:39:00|13629.45|13509.45|13630.4|13510.4|13630.4|13510.4|13629.45|13509.45|9
1643927950000|2022-02-03 22:39:10|13630.33|13510.33|13630.35|13510.35|13630.5|13510.5|13630.22|13510.22|10
1643927960000|2022-02-03 22:39:20|13630.74|13510.74|13637.32|13517.32|13637.32|13517.32|13630.74|13510.74|10
1643927970000|2022-02-03 22:39:30|13638.45|13518.45|13644.92|13524.92|13644.92|13524.92|13638.45|13518.45|9
1643927980000|2022-02-03 22:39:40|13645.25|13525.25|13650.44|13530.44|13650.54|13530.54|13645.25|13525.25|10
1643927990000|2022-02-03 22:39:50|13651.59|13531.59|13653.29|13533.29|13653.29|13533.29|13651.59|13531.59|10
1643928000000|2022-02-03 22:40:00|13653.27|13533.27|13656.01|13536.01|13656.01|13536.01|13653.27|13533.27|10
1643928010000|2022-02-03 22:40:10|13656.54|13536.54|13656.34|13536.34|13656.71|13536.71|13656.34|13536.34|8
1643928020000|2022-02-03 22:40:20|13656.63|13536.63|13655.65|13535.65|13656.95|13536.95|13655.65|13535.65|10
1643928030000|2022-02-03 22:40:30|13655.96|13535.96|13653.4|13533.4|13655.96|13535.96|13653.4|13533.4|10
1643928040000|2022-02-03 22:40:40|13653.55|13533.55|13651.81|13531.81|13653.55|13533.55|13651.63|13531.63|10
1643928050000|2022-02-03 22:40:50|13651.64|13531.64|13649.64|13529.64|13651.64|13531.64|13649.56|13529.56|10
1643928060000|2022-02-03 22:41:00|13649.53|13529.53|13647.38|13527.38|13649.53|13529.53|13647.2|13527.2|10
1643928070000|2022-02-03 22:41:10|13647.05|13527.05|13646.1|13526.1|13647.17|13527.17|13646.1|13526.1|10
1643928080000|2022-02-03 22:41:20|13645.92|13525.92|13645.91|13525.91|13646.62|13526.62|13645.83|13525.83|10
1643928090000|2022-02-03 22:41:30|13645.82|13525.82|13645.19|13525.19|13645.88|13525.88|13645.19|13525.19|8
1643928100000|2022-02-03 22:41:40|13645.11|13525.11|13647.28|13527.28|13647.29|13527.29|13645.11|13525.11|10
1643928110000|2022-02-03 22:41:50|13647.57|13527.57|13648.44|13528.44|13648.78|13528.78|13647.53|13527.53|10
1643928120000|2022-02-03 22:42:00|13647.75|13527.75|13649.44|13529.44|13649.44|13529.44|13647.51|13527.51|10
1643928130000|2022-02-03 22:42:10|13649.31|13529.31|13649.24|13529.24|13649.38|13529.38|13649.17|13529.17|9
1643928140000|2022-02-03 22:42:20|13649.06|13529.06|13647.85|13527.85|13649.06|13529.06|13647.85|13527.85|8
1643928150000|2022-02-03 22:42:30|13647.89|13527.89|13647.04|13527.04|13648.21|13528.21|13647.04|13527.04|9
1643928160000|2022-02-03 22:42:40|13646.77|13526.77|13645.1|13525.1|13646.77|13526.77|13645.04|13525.04|10
1643928170000|2022-02-03 22:42:50|13645.05|13525.05|13644.79|13524.79|13645.57|13525.57|13644.79|13524.79|9
1643928180000|2022-02-03 22:43:00|13644.86|13524.86|13644.47|13524.47|13645.02|13525.02|13644.12|13524.12|10
1643928190000|2022-02-03 22:43:10|13644.43|13524.43|13644.6|13524.6|13644.7|13524.7|13644.27|13524.27|10
1643928200000|2022-02-03 22:43:20|13644.66|13524.66|13646.21|13526.21|13646.59|13526.59|13644.51|13524.51|9
1643928210000|2022-02-03 22:43:30|13646.73|13526.73|13645|13525|13646.79|13526.79|13645|13525|9
1643928220000|2022-02-03 22:43:40|13644.91|13524.91|13644.56|13524.56|13644.91|13524.91|13644.22|13524.22|10
1643928230000|2022-02-03 22:43:50|13644.57|13524.57|13642.76|13522.76|13644.57|13524.57|13642.76|13522.76|9
1643928240000|2022-02-03 22:44:00|13642.65|13522.65|13640.62|13520.62|13642.65|13522.65|13640.54|13520.54|7
1643928250000|2022-02-03 22:44:10|13640.72|13520.72|13639.55|13519.55|13640.72|13520.72|13639.19|13519.19|10
1643928260000|2022-02-03 22:44:20|13638.78|13518.78|13637.42|13517.42|13638.78|13518.78|13637.22|13517.22|9
1643928270000|2022-02-03 22:44:30|13637.69|13517.69|13632.45|13512.45|13637.69|13517.69|13632.13|13512.13|9
1643928280000|2022-02-03 22:44:40|13631.8|13511.8|13627.99|13507.99|13631.8|13511.8|13627.99|13507.99|9
1643928290000|2022-02-03 22:44:50|13626.31|13506.31|13625.79|13505.79|13626.97|13506.97|13625.79|13505.79|9
1643928300000|2022-02-03 22:45:00|13625|13505|13626.13|13506.13|13626.13|13506.13|13624.97|13504.97|10
1643928310000|2022-02-03 22:45:10|13626.09|13506.09|13628.74|13508.74|13628.74|13508.74|13626.04|13506.04|9
1643928320000|2022-02-03 22:45:20|13628.95|13508.95|13630.4|13510.4|13630.4|13510.4|13628.84|13508.84|9
1643928330000|2022-02-03 22:45:30|13630.96|13510.96|13632.15|13512.15|13632.15|13512.15|13630.96|13510.96|10
1643928340000|2022-02-03 22:45:40|13632.49|13512.49|13633.06|13513.06|13633.06|13513.06|13632.12|13512.12|9
1643928350000|2022-02-03 22:45:50|13632.7|13512.7|13632.74|13512.74|13632.81|13512.81|13632.03|13512.03|10
1643928360000|2022-02-03 22:46:00|13631.77|13511.77|13630.8|13510.8|13631.77|13511.77|13630.05|13510.05|10
1643928370000|2022-02-03 22:46:10|13630.75|13510.75|13631.95|13511.95|13632.15|13512.15|13630.75|13510.75|10
1643928380000|2022-02-03 22:46:20|13632|13512|13631.92|13511.92|13632.32|13512.32|13631.52|13511.52|9
1643928390000|2022-02-03 22:46:30|13632.04|13512.04|13632.51|13512.51|13632.51|13512.51|13631.49|13511.49|8
1643928400000|2022-02-03 22:46:40|13632.58|13512.58|13632.03|13512.03|13632.61|13512.61|13631.49|13511.49|10
1643928410000|2022-02-03 22:46:50|13632.45|13512.45|13631.88|13511.88|13632.45|13512.45|13631.88|13511.88|10
1643928420000|2022-02-03 22:47:00|13631.87|13511.87|13630.14|13510.14|13631.87|13511.87|13630.14|13510.14|9
1643928430000|2022-02-03 22:47:10|13629.86|13509.86|13629.07|13509.07|13630.13|13510.13|13629.07|13509.07|10
1643928440000|2022-02-03 22:47:20|13628.93|13508.93|13629.12|13509.12|13629.12|13509.12|13628.58|13508.58|10
1643928450000|2022-02-03 22:47:30|13629.48|13509.48|13630.54|13510.54|13630.54|13510.54|13629.48|13509.48|9
1643928460000|2022-02-03 22:47:40|13630.18|13510.18|13630.16|13510.16|13630.6|13510.6|13630.03|13510.03|9
1643928470000|2022-02-03 22:47:50|13629.94|13509.94|13630.76|13510.76|13630.76|13510.76|13629.91|13509.91|9
1643928480000|2022-02-03 22:48:00|13630.8|13510.8|13631.35|13511.35|13631.37|13511.37|13630.74|13510.74|9
1643928490000|2022-02-03 22:48:10|13631.37|13511.37|13632.08|13512.08|13632.14|13512.14|13631.31|13511.31|10
1643928500000|2022-02-03 22:48:20|13632.2|13512.2|13631.92|13511.92|13632.2|13512.2|13631.29|13511.29|9
1643928510000|2022-02-03 22:48:30|13632.07|13512.07|13631.57|13511.57|13632.07|13512.07|13631.55|13511.55|8
1643928520000|2022-02-03 22:48:40|13631.51|13511.51|13632.18|13512.18|13632.18|13512.18|13631.39|13511.39|10
1643928530000|2022-02-03 22:48:50|13632.23|13512.23|13631.3|13511.3|13632.23|13512.23|13631.26|13511.26|9
1643928540000|2022-02-03 22:49:00|13631.28|13511.28|13630.29|13510.29|13631.28|13511.28|13630.25|13510.25|8
1643928550000|2022-02-03 22:49:10|13630.14|13510.14|13629.47|13509.47|13630.19|13510.19|13629.3|13509.3|10
1643928560000|2022-02-03 22:49:20|13629.48|13509.48|13624.91|13504.91|13629.48|13509.48|13624.89|13504.89|10
1643928570000|2022-02-03 22:49:30|13624.62|13504.62|13621.47|13501.47|13624.62|13504.62|13621.36|13501.36|10
1643928580000|2022-02-03 22:49:40|13621.44|13501.44|13615.67|13495.67|13621.44|13501.44|13615.67|13495.67|10
1643928590000|2022-02-03 22:49:50|13615.65|13495.65|13613.08|13493.08|13615.65|13495.65|13613.08|13493.08|7
1643928600000|2022-02-03 22:50:00|13611.19|13491.19|13610.67|13490.67|13611.19|13491.19|13609.57|13489.57|10
1643928610000|2022-02-03 22:50:10|13610.95|13490.95|13612.44|13492.44|13612.44|13492.44|13610.95|13490.95|10
1643928620000|2022-02-03 22:50:20|13612.19|13492.19|13613.88|13493.88|13613.88|13493.88|13612.06|13492.06|10
1643928630000|2022-02-03 22:50:30|13614.21|13494.21|13614.97|13494.97|13615.18|13495.18|13614.14|13494.14|10
1643928640000|2022-02-03 22:50:40|13615.44|13495.44|13617.35|13497.35|13617.35|13497.35|13615.2|13495.2|9
1643928650000|2022-02-03 22:50:50|13617.72|13497.72|13619.63|13499.63|13619.63|13499.63|13617.72|13497.72|10
1643928660000|2022-02-03 22:51:00|13619.64|13499.64|13619.51|13499.51|13619.76|13499.76|13619.35|13499.35|9
1643928670000|2022-02-03 22:51:10|13619.5|13499.5|13619.33|13499.33|13619.58|13499.58|13618.83|13498.83|9
1643928680000|2022-02-03 22:51:20|13619.46|13499.46|13621.02|13501.02|13621.02|13501.02|13619.46|13499.46|9
1643928690000|2022-02-03 22:51:30|13621.53|13501.53|13624.59|13504.59|13624.59|13504.59|13621.53|13501.53|10
1643928700000|2022-02-03 22:51:40|13624.71|13504.71|13627.11|13507.11|13627.11|13507.11|13624.71|13504.71|10
1643928710000|2022-02-03 22:51:50|13627.95|13507.95|13633.83|13513.83|13633.83|13513.83|13627.95|13507.95|10
1643928720000|2022-02-03 22:52:00|13634.84|13514.84|13638.45|13518.45|13638.45|13518.45|13634.84|13514.84|10
1643928730000|2022-02-03 22:52:10|13637.97|13517.97|13634.85|13514.85|13637.97|13517.97|13634.85|13514.85|10
1643928740000|2022-02-03 22:52:20|13634.93|13514.93|13634.81|13514.81|13634.93|13514.93|13634.05|13514.05|10
1643928750000|2022-02-03 22:52:30|13634.57|13514.57|13632.61|13512.61|13634.57|13514.57|13632.39|13512.39|9
1643928760000|2022-02-03 22:52:40|13632.98|13512.98|13632.64|13512.64|13633.26|13513.26|13632.64|13512.64|10
1643928770000|2022-02-03 22:52:50|13632.73|13512.73|13632.82|13512.82|13632.83|13512.83|13632.51|13512.51|9
1643928780000|2022-02-03 22:53:00|13633.07|13513.07|13633.31|13513.31|13633.74|13513.74|13633.02|13513.02|10
1643928790000|2022-02-03 22:53:10|13633.26|13513.26|13632.87|13512.87|13633.27|13513.27|13632.83|13512.83|10
1643928800000|2022-02-03 22:53:20|13633.03|13513.03|13634.69|13514.69|13634.77|13514.77|13633.03|13513.03|10
1643928810000|2022-02-03 22:53:30|13634.79|13514.79|13635.25|13515.25|13635.5|13515.5|13634.78|13514.78|10
1643928820000|2022-02-03 22:53:40|13635.38|13515.38|13635.91|13515.91|13635.91|13515.91|13635.38|13515.38|9
1643928830000|2022-02-03 22:53:50|13635.97|13515.97|13635.49|13515.49|13636.03|13516.03|13635.49|13515.49|10
1643928840000|2022-02-03 22:54:00|13635.61|13515.61|13636.18|13516.18|13636.55|13516.55|13635.55|13515.55|9
1643928850000|2022-02-03 22:54:10|13635.91|13515.91|13632.84|13512.84|13635.91|13515.91|13632.84|13512.84|10
1643928860000|2022-02-03 22:54:20|13632.86|13512.86|13631.04|13511.04|13633.27|13513.27|13630.86|13510.86|9
1643928870000|2022-02-03 22:54:30|13631|13511|13632.63|13512.63|13632.63|13512.63|13630.92|13510.92|8
1643928880000|2022-02-03 22:54:40|13632.75|13512.75|13628.87|13508.87|13632.75|13512.75|13628.87|13508.87|10
1643928890000|2022-02-03 22:54:50|13628.97|13508.97|13628.56|13508.56|13629.24|13509.24|13628.56|13508.56|9
1643928900000|2022-02-03 22:55:00|13628.47|13508.47|13628.05|13508.05|13629.04|13509.04|13628.05|13508.05|10
1643928910000|2022-02-03 22:55:10|13628.01|13508.01|13628.22|13508.22|13628.29|13508.29|13627.21|13507.21|10
1643928920000|2022-02-03 22:55:20|13628.03|13508.03|13627.86|13507.86|13628.92|13508.92|13627.86|13507.86|10
1643928930000|2022-02-03 22:55:30|13627.92|13507.92|13628.65|13508.65|13628.65|13508.65|13627.43|13507.43|9
1643928940000|2022-02-03 22:55:40|13628.57|13508.57|13628.32|13508.32|13628.57|13508.57|13628.18|13508.18|8
1643928950000|2022-02-03 22:55:50|13628.72|13508.72|13628.81|13508.81|13628.81|13508.81|13627.5|13507.5|10
1643928960000|2022-02-03 22:56:00|13628.82|13508.82|13628.33|13508.33|13629.13|13509.13|13628.18|13508.18|8
1643928970000|2022-02-03 22:56:10|13628.68|13508.68|13628.03|13508.03|13628.68|13508.68|13627.64|13507.64|8
1643928980000|2022-02-03 22:56:20|13627.93|13507.93|13627.33|13507.33|13628.19|13508.19|13627.33|13507.33|9
1643928990000|2022-02-03 22:56:30|13627.37|13507.37|13627.07|13507.07|13627.51|13507.51|13626.96|13506.96|10
1643929000000|2022-02-03 22:56:40|13627.17|13507.17|13626.4|13506.4|13627.3|13507.3|13626.32|13506.32|9
1643929010000|2022-02-03 22:56:50|13626.51|13506.51|13626.37|13506.37|13626.59|13506.59|13626.04|13506.04|10
1643929020000|2022-02-03 22:57:00|13626.52|13506.52|13625.81|13505.81|13626.76|13506.76|13625.81|13505.81|10
1643929030000|2022-02-03 22:57:10|13626.34|13506.34|13625.47|13505.47|13626.34|13506.34|13625.36|13505.36|10
1643929040000|2022-02-03 22:57:20|13625.49|13505.49|13624.98|13504.98|13625.49|13505.49|13624.98|13504.98|9
1643929050000|2022-02-03 22:57:30|13625.04|13505.04|13625.33|13505.33|13625.33|13505.33|13624.42|13504.42|9
1643929060000|2022-02-03 22:57:40|13626.31|13506.31|13628.85|13508.85|13628.97|13508.97|13626.31|13506.31|10
1643929070000|2022-02-03 22:57:50|13628.87|13508.87|13629.62|13509.62|13629.62|13509.62|13628.87|13508.87|10
1643929080000|2022-02-03 22:58:00|13629.67|13509.67|13630.13|13510.13|13630.35|13510.35|13629.67|13509.67|9
1643929090000|2022-02-03 22:58:10|13630.69|13510.69|13632.87|13512.87|13632.87|13512.87|13630.69|13510.69|10
1643929100000|2022-02-03 22:58:20|13633.33|13513.33|13639.33|13519.33|13639.33|13519.33|13633.33|13513.33|10
1643929110000|2022-02-03 22:58:30|13639.65|13519.65|13642.89|13522.89|13642.89|13522.89|13639.65|13519.65|9
1643929120000|2022-02-03 22:58:40|13642.4|13522.4|13649.1|13529.1|13649.1|13529.1|13642.4|13522.4|10
1643929130000|2022-02-03 22:58:50|13650.34|13530.34|13657.37|13537.37|13657.37|13537.37|13650.34|13530.34|10
1643929140000|2022-02-03 22:59:00|13658.99|13538.99|13664.27|13544.27|13665.04|13545.04|13658.99|13538.99|10
1643929150000|2022-02-03 22:59:10|13663.54|13543.54|13660.08|13540.08|13663.54|13543.54|13660.08|13540.08|10
1643929160000|2022-02-03 22:59:20|13659.98|13539.98|13659.62|13539.62|13660.21|13540.21|13659.55|13539.55|10
1643929170000|2022-02-03 22:59:30|13659.52|13539.52|13659.68|13539.68|13659.68|13539.68|13658.88|13538.88|10
1643929180000|2022-02-03 22:59:40|13659.76|13539.76|13659.64|13539.64|13659.76|13539.76|13659.35|13539.35|9
1643929190000|2022-02-03 22:59:50|13659.58|13539.58|13661.64|13541.64|13661.77|13541.77|13659.35|13539.35|10
1643929200000|2022-02-03 23:00:00|13662.02|13542.02|13660.6|13540.6|13663.44|13543.44|13660.6|13540.6|10
1643929210000|2022-02-03 23:00:10|13658.32|13538.32|13650.8|13530.8|13658.32|13538.32|13650.8|13530.8|10
1643929220000|2022-02-03 23:00:20|13649.23|13529.23|13645.9|13525.9|13649.23|13529.23|13645.9|13525.9|10
1643929230000|2022-02-03 23:00:30|13646.07|13526.07|13648.83|13528.83|13648.83|13528.83|13645.8|13525.8|10
1643929240000|2022-02-03 23:00:40|13649.17|13529.17|13652.62|13532.62|13652.91|13532.91|13649.17|13529.17|10
1643929250000|2022-02-03 23:00:50|13652.78|13532.78|13653.47|13533.47|13653.47|13533.47|13651.54|13531.54|10
1643929260000|2022-02-03 23:01:00|13653.57|13533.57|13654.85|13534.85|13655.09|13535.09|13653.42|13533.42|10
1643929270000|2022-02-03 23:01:10|13654.5|13534.5|13656|13536|13656|13536|13654.38|13534.38|10
1643929280000|2022-02-03 23:01:20|13656.01|13536.01|13657.8|13537.8|13657.8|13537.8|13654.65|13534.65|10
1643929290000|2022-02-03 23:01:30|13658.76|13538.76|13659.01|13539.01|13659.97|13539.97|13658.76|13538.76|10
1643929300000|2022-02-03 23:01:40|13658.84|13538.84|13656.28|13536.28|13658.84|13538.84|13655.95|13535.95|10
1643929310000|2022-02-03 23:01:50|13656.1|13536.1|13649.28|13529.28|13656.1|13536.1|13649.28|13529.28|10
1643929320000|2022-02-03 23:02:00|13648.78|13528.78|13647.21|13527.21|13648.78|13528.78|13646.77|13526.77|10
1643929330000|2022-02-03 23:02:10|13647.14|13527.14|13648.65|13528.65|13649.26|13529.26|13647.14|13527.14|10
1643929340000|2022-02-03 23:02:20|13649.32|13529.32|13648.87|13528.87|13649.38|13529.38|13648.87|13528.87|10
1643929350000|2022-02-03 23:02:30|13648.6|13528.6|13647.76|13527.76|13648.79|13528.79|13647.76|13527.76|10
1643929360000|2022-02-03 23:02:40|13646.8|13526.8|13647.25|13527.25|13647.76|13527.76|13646.72|13526.72|10
1643929370000|2022-02-03 23:02:50|13647.45|13527.45|13646.55|13526.55|13647.45|13527.45|13646.48|13526.48|9
1643929380000|2022-02-03 23:03:00|13646.15|13526.15|13645.83|13525.83|13646.52|13526.52|13645.76|13525.76|9
1643929390000|2022-02-03 23:03:10|13645.7|13525.7|13645.95|13525.95|13646.65|13526.65|13645.7|13525.7|9
1643929400000|2022-02-03 23:03:20|13646.3|13526.3|13647.73|13527.73|13647.73|13527.73|13646.2|13526.2|9
1643929410000|2022-02-03 23:03:30|13647.67|13527.67|13648.03|13528.03|13648.03|13528.03|13647.37|13527.37|8
1643929420000|2022-02-03 23:03:40|13648.11|13528.11|13648.32|13528.32|13648.85|13528.85|13648.11|13528.11|10
1643929430000|2022-02-03 23:03:50|13648.16|13528.16|13647.64|13527.64|13648.26|13528.26|13647.64|13527.64|9
1643929440000|2022-02-03 23:04:00|13647.98|13527.98|13648.19|13528.19|13648.53|13528.53|13647.88|13527.88|8
1643929450000|2022-02-03 23:04:10|13647.74|13527.74|13648.32|13528.32|13648.32|13528.32|13647.3|13527.3|8
1643929460000|2022-02-03 23:04:20|13648.9|13528.9|13651.5|13531.5|13651.5|13531.5|13648.72|13528.72|10
1643929470000|2022-02-03 23:04:30|13652.64|13532.64|13653.23|13533.23|13653.62|13533.62|13652.43|13532.43|10
1643929480000|2022-02-03 23:04:40|13653.59|13533.59|13654.65|13534.65|13654.65|13534.65|13653.53|13533.53|10
1643929490000|2022-02-03 23:04:50|13654.02|13534.02|13655.55|13535.55|13655.55|13535.55|13654.02|13534.02|10
1643929500000|2022-02-03 23:05:00|13655.48|13535.48|13659|13539|13659.29|13539.29|13655.48|13535.48|10
1643929510000|2022-02-03 23:05:10|13659.35|13539.35|13661.13|13541.13|13661.34|13541.34|13659.35|13539.35|9
1643929520000|2022-02-03 23:05:20|13660.84|13540.84|13667.65|13547.65|13667.65|13547.65|13660.84|13540.84|10
1643929530000|2022-02-03 23:05:30|13668.62|13548.62|13673.88|13553.88|13673.89|13553.89|13668.62|13548.62|10
1643929540000|2022-02-03 23:05:40|13673.4|13553.4|13674.39|13554.39|13674.57|13554.57|13673.4|13553.4|10
1643929550000|2022-02-03 23:05:50|13674.34|13554.34|13674.98|13554.98|13675.34|13555.34|13674.34|13554.34|10
1643929560000|2022-02-03 23:06:00|13675.02|13555.02|13678.33|13558.33|13678.33|13558.33|13674.72|13554.72|10
1643929570000|2022-02-03 23:06:10|13678.67|13558.67|13678.34|13558.34|13679.37|13559.37|13678.34|13558.34|9
1643929580000|2022-02-03 23:06:20|13678.73|13558.73|13679.72|13559.72|13680.19|13560.19|13678.73|13558.73|9
1643929590000|2022-02-03 23:06:30|13680.61|13560.61|13679.73|13559.73|13681.83|13561.83|13679.73|13559.73|10
1643929600000|2022-02-03 23:06:40|13679.79|13559.79|13676.83|13556.83|13679.79|13559.79|13676.81|13556.81|10
1643929610000|2022-02-03 23:06:50|13677.33|13557.33|13679.69|13559.69|13679.69|13559.69|13677.27|13557.27|10
1643929620000|2022-02-03 23:07:00|13679.54|13559.54|13676.44|13556.44|13679.54|13559.54|13675.95|13555.95|10
1643929630000|2022-02-03 23:07:10|13676.33|13556.33|13677.39|13557.39|13677.67|13557.67|13676.33|13556.33|10
1643929640000|2022-02-03 23:07:20|13677.47|13557.47|13676.12|13556.12|13677.52|13557.52|13675.89|13555.89|9
1643929650000|2022-02-03 23:07:30|13676.34|13556.34|13676.16|13556.16|13676.42|13556.42|13675.51|13555.51|10
1643929660000|2022-02-03 23:07:40|13676.21|13556.21|13675.41|13555.41|13676.22|13556.22|13675.41|13555.41|10
1643929670000|2022-02-03 23:07:50|13675.17|13555.17|13673.84|13553.84|13675.21|13555.21|13673.78|13553.78|10
1643929680000|2022-02-03 23:08:00|13673.71|13553.71|13670.26|13550.26|13673.71|13553.71|13670.26|13550.26|10
1643929690000|2022-02-03 23:08:10|13670.53|13550.53|13669.21|13549.21|13670.53|13550.53|13669.21|13549.21|8
1643929700000|2022-02-03 23:08:20|13669.54|13549.54|13668.82|13548.82|13669.54|13549.54|13668.77|13548.77|10
1643929710000|2022-02-03 23:08:30|13668.87|13548.87|13665.67|13545.67|13668.87|13548.87|13665.67|13545.67|10
1643929720000|2022-02-03 23:08:40|13665.72|13545.72|13662.85|13542.85|13665.77|13545.77|13662.85|13542.85|10
1643929730000|2022-02-03 23:08:50|13662.63|13542.63|13663.2|13543.2|13663.23|13543.23|13662.63|13542.63|9
1643929740000|2022-02-03 23:09:00|13663.17|13543.17|13664.2|13544.2|13664.74|13544.74|13662.82|13542.82|10
1643929750000|2022-02-03 23:09:10|13664.38|13544.38|13666.58|13546.58|13666.58|13546.58|13664.31|13544.31|9
1643929760000|2022-02-03 23:09:20|13666.38|13546.38|13665.98|13545.98|13666.46|13546.46|13665.77|13545.77|10
1643929770000|2022-02-03 23:09:30|13665.89|13545.89|13666.9|13546.9|13666.9|13546.9|13665.58|13545.58|10
1643929780000|2022-02-03 23:09:40|13667.04|13547.04|13668.07|13548.07|13668.16|13548.16|13666.97|13546.97|10
1643929790000|2022-02-03 23:09:50|13668.41|13548.41|13671.01|13551.01|13671.01|13551.01|13668.41|13548.41|10
1643929800000|2022-02-03 23:10:00|13672.86|13552.86|13675.1|13555.1|13675.83|13555.83|13672.86|13552.86|10
1643929810000|2022-02-03 23:10:10|13675.91|13555.91|13677.36|13557.36|13677.88|13557.88|13675.56|13555.56|10
1643929820000|2022-02-03 23:10:20|13677.57|13557.57|13676.4|13556.4|13677.69|13557.69|13676.26|13556.26|10
1643929830000|2022-02-03 23:10:30|13677.17|13557.17|13677.4|13557.4|13677.76|13557.76|13677.17|13557.17|10
1643929840000|2022-02-03 23:10:40|13677.12|13557.12|13676.71|13556.71|13677.22|13557.22|13675.58|13555.58|9
1643929850000|2022-02-03 23:10:50|13676.35|13556.35|13677.41|13557.41|13677.41|13557.41|13676.35|13556.35|10
1643929860000|2022-02-03 23:11:00|13677.74|13557.74|13677.03|13557.03|13678.01|13558.01|13677.03|13557.03|10
1643929870000|2022-02-03 23:11:10|13677.2|13557.2|13678.15|13558.15|13678.15|13558.15|13677.17|13557.17|10
1643929880000|2022-02-03 23:11:20|13678.17|13558.17|13679.92|13559.92|13679.92|13559.92|13678.17|13558.17|8
1643929890000|2022-02-03 23:11:30|13680.13|13560.13|13683.34|13563.34|13683.73|13563.73|13680.13|13560.13|10
1643929900000|2022-02-03 23:11:40|13683.67|13563.67|13684.28|13564.28|13684.28|13564.28|13683.51|13563.51|10
1643929910000|2022-02-03 23:11:50|13684.51|13564.51|13684.73|13564.73|13684.73|13564.73|13683.85|13563.85|10
1643929920000|2022-02-03 23:12:00|13684.27|13564.27|13686.21|13566.21|13686.21|13566.21|13684.27|13564.27|10
1643929930000|2022-02-03 23:12:10|13687.24|13567.24|13688.52|13568.52|13688.52|13568.52|13687.04|13567.04|10
1643929940000|2022-02-03 23:12:20|13688.59|13568.59|13690.72|13570.72|13690.72|13570.72|13688.59|13568.59|10
1643929950000|2022-02-03 23:12:30|13690.79|13570.79|13691.31|13571.31|13691.43|13571.43|13690.79|13570.79|10
1643929960000|2022-02-03 23:12:40|13691.04|13571.04|13692.37|13572.37|13692.53|13572.53|13690.65|13570.65|10
1643929970000|2022-02-03 23:12:50|13691.9|13571.9|13690.74|13570.74|13692.23|13572.23|13690.74|13570.74|9
1643929980000|2022-02-03 23:13:00|13690.72|13570.72|13692.57|13572.57|13692.57|13572.57|13690.56|13570.56|10
1643929990000|2022-02-03 23:13:10|13692.61|13572.61|13694.36|13574.36|13694.36|13574.36|13692.61|13572.61|8
1643930000000|2022-02-03 23:13:20|13695.01|13575.01|13694.31|13574.31|13695.04|13575.04|13694.31|13574.31|10
1643930010000|2022-02-03 23:13:30|13694.78|13574.78|13695.46|13575.46|13695.46|13575.46|13694.54|13574.54|10
1643930020000|2022-02-03 23:13:40|13695.49|13575.49|13694.26|13574.26|13695.72|13575.72|13694.26|13574.26|10
1643930030000|2022-02-03 23:13:50|13694.16|13574.16|13694.27|13574.27|13694.71|13574.71|13694.1|13574.1|9
1643930040000|2022-02-03 23:14:00|13694.57|13574.57|13694.75|13574.75|13694.84|13574.84|13694.15|13574.15|9
1643930050000|2022-02-03 23:14:10|13694.93|13574.93|13695.75|13575.75|13696.48|13576.48|13694.93|13574.93|9
1643930060000|2022-02-03 23:14:20|13696.06|13576.06|13697.43|13577.43|13697.43|13577.43|13695.9|13575.9|10
1643930070000|2022-02-03 23:14:30|13697.53|13577.53|13699.7|13579.7|13699.7|13579.7|13697.53|13577.53|10
1643930080000|2022-02-03 23:14:40|13699.81|13579.81|13700.14|13580.14|13700.53|13580.53|13699.81|13579.81|10
1643930090000|2022-02-03 23:14:50|13700.11|13580.11|13699.77|13579.77|13700.26|13580.26|13699.61|13579.61|9
1643930100000|2022-02-03 23:15:00|13699.96|13579.96|13701.38|13581.38|13701.47|13581.47|13699.93|13579.93|10
1643930110000|2022-02-03 23:15:10|13701.67|13581.67|13701.25|13581.25|13701.99|13581.99|13701.25|13581.25|10
1643930120000|2022-02-03 23:15:20|13701|13581|13702.07|13582.07|13702.51|13582.51|13700.64|13580.64|10
1643930130000|2022-02-03 23:15:30|13701.66|13581.66|13703|13583|13703.43|13583.43|13701.66|13581.66|10
1643930140000|2022-02-03 23:15:40|13701.78|13581.78|13698.28|13578.28|13701.78|13581.78|13698.28|13578.28|10
1643930150000|2022-02-03 23:15:50|13698.1|13578.1|13695.69|13575.69|13698.66|13578.66|13695.69|13575.69|10
1643930160000|2022-02-03 23:16:00|13694.78|13574.78|13692.65|13572.65|13694.78|13574.78|13692.65|13572.65|10
1643930170000|2022-02-03 23:16:10|13692.71|13572.71|13692.8|13572.8|13693.15|13573.15|13692.33|13572.33|10
1643930180000|2022-02-03 23:16:20|13692.17|13572.17|13690.55|13570.55|13692.17|13572.17|13690.43|13570.43|10
1643930190000|2022-02-03 23:16:30|13690.42|13570.42|13688.15|13568.15|13690.42|13570.42|13688.15|13568.15|10
1643930200000|2022-02-03 23:16:40|13687.97|13567.97|13688.18|13568.18|13688.46|13568.46|13687.97|13567.97|9
1643930210000|2022-02-03 23:16:50|13688.14|13568.14|13686.67|13566.67|13688.52|13568.52|13686|13566|10
1643930220000|2022-02-03 23:17:00|13686.71|13566.71|13688.08|13568.08|13688.33|13568.33|13686.71|13566.71|10
1643930230000|2022-02-03 23:17:10|13688.07|13568.07|13688.56|13568.56|13688.65|13568.65|13687.84|13567.84|10
1643930240000|2022-02-03 23:17:20|13687.97|13567.97|13687.97|13567.97|13687.97|13567.97|13687.6|13567.6|10
1643930250000|2022-02-03 23:17:30|13687.99|13567.99|13688.31|13568.31|13688.31|13568.31|13687.84|13567.84|10
1643930260000|2022-02-03 23:17:40|13688.09|13568.09|13687.55|13567.55|13688.6|13568.6|13687.55|13567.55|10
1643930270000|2022-02-03 23:17:50|13687.44|13567.44|13686.5|13566.5|13687.51|13567.51|13686.43|13566.43|10
1643930280000|2022-02-03 23:18:00|13686.4|13566.4|13686.74|13566.74|13686.76|13566.76|13686.06|13566.06|10
1643930290000|2022-02-03 23:18:10|13686.88|13566.88|13685.7|13565.7|13686.92|13566.92|13685.7|13565.7|10
1643930300000|2022-02-03 23:18:20|13685.55|13565.55|13686.86|13566.86|13687.51|13567.51|13685.25|13565.25|10
1643930310000|2022-02-03 23:18:30|13687.11|13567.11|13688.91|13568.91|13689.35|13569.35|13687.11|13567.11|10
1643930320000|2022-02-03 23:18:40|13688.15|13568.15|13688.5|13568.5|13689.07|13569.07|13688.15|13568.15|10
1643930330000|2022-02-03 23:18:50|13688.64|13568.64|13689.38|13569.38|13689.38|13569.38|13688.64|13568.64|9
1643930340000|2022-02-03 23:19:00|13689.47|13569.47|13689.27|13569.27|13689.47|13569.47|13689.27|13569.27|9
1643930350000|2022-02-03 23:19:10|13689.36|13569.36|13691.36|13571.36|13691.36|13571.36|13689.36|13569.36|10
1643930360000|2022-02-03 23:19:20|13691.25|13571.25|13691.7|13571.7|13692.69|13572.69|13691.25|13571.25|10
1643930370000|2022-02-03 23:19:30|13691.91|13571.91|13691.36|13571.36|13691.91|13571.91|13691.26|13571.26|9
1643930380000|2022-02-03 23:19:40|13691.66|13571.66|13692.63|13572.63|13692.93|13572.93|13691.66|13571.66|8
1643930390000|2022-02-03 23:19:50|13692.7|13572.7|13692.17|13572.17|13692.7|13572.7|13692.17|13572.17|9
1643930400000|2022-02-03 23:20:00|13692.52|13572.52|13693.46|13573.46|13693.46|13573.46|13692.52|13572.52|9
1643930410000|2022-02-03 23:20:10|13693.72|13573.72|13693.65|13573.65|13693.96|13573.96|13693.07|13573.07|10
1643930420000|2022-02-03 23:20:20|13693.53|13573.53|13690.08|13570.08|13693.53|13573.53|13690.08|13570.08|10
1643930430000|2022-02-03 23:20:30|13689.85|13569.85|13687.32|13567.32|13689.85|13569.85|13687.3|13567.3|9
1643930440000|2022-02-03 23:20:40|13685.37|13565.37|13679.59|13559.59|13685.37|13565.37|13679.59|13559.59|10
1643930450000|2022-02-03 23:20:50|13678.53|13558.53|13676.99|13556.99|13678.53|13558.53|13676.99|13556.99|9
1643930460000|2022-02-03 23:21:00|13676.83|13556.83|13676.52|13556.52|13677.58|13557.58|13676.52|13556.52|9
1643930470000|2022-02-03 23:21:10|13676.38|13556.38|13675.07|13555.07|13676.63|13556.63|13674.94|13554.94|8
1643930480000|2022-02-03 23:21:20|13675.12|13555.12|13674.94|13554.94|13675.23|13555.23|13674.68|13554.68|9
1643930490000|2022-02-03 23:21:30|13675.01|13555.01|13677.43|13557.43|13677.43|13557.43|13675.01|13555.01|9
1643930500000|2022-02-03 23:21:40|13678.69|13558.69|13678.57|13558.57|13680.23|13560.23|13678.57|13558.57|10
1643930510000|2022-02-03 23:21:50|13678.05|13558.05|13677.21|13557.21|13678.1|13558.1|13677.09|13557.09|9
1643930520000|2022-02-03 23:22:00|13677.26|13557.26|13677.03|13557.03|13677.61|13557.61|13677.02|13557.02|9
1643930530000|2022-02-03 23:22:10|13676.95|13556.95|13676.41|13556.41|13676.95|13556.95|13675.69|13555.69|10
1643930540000|2022-02-03 23:22:20|13676.36|13556.36|13675.52|13555.52|13676.36|13556.36|13675.52|13555.52|10
1643930550000|2022-02-03 23:22:30|13675.46|13555.46|13672.47|13552.47|13675.46|13555.46|13671.9|13551.9|10
1643930560000|2022-02-03 23:22:40|13672.78|13552.78|13674.62|13554.62|13674.62|13554.62|13672.78|13552.78|10
1643930570000|2022-02-03 23:22:50|13674.64|13554.64|13673.36|13553.36|13674.81|13554.81|13673.36|13553.36|9
1643930580000|2022-02-03 23:23:00|13672.48|13552.48|13673.57|13553.57|13673.57|13553.57|13672.48|13552.48|8
1643930590000|2022-02-03 23:23:10|13673.35|13553.35|13672.91|13552.91|13673.7|13553.7|13672.79|13552.79|10
1643930600000|2022-02-03 23:23:20|13672.72|13552.72|13673.6|13553.6|13673.6|13553.6|13672.72|13552.72|9
1643930610000|2022-02-03 23:23:30|13673.77|13553.77|13674.01|13554.01|13674.2|13554.2|13673.77|13553.77|8
1643930620000|2022-02-03 23:23:40|13674.12|13554.12|13673.83|13553.83|13674.68|13554.68|13673.13|13553.13|10
1643930630000|2022-02-03 23:23:50|13673.58|13553.58|13671.84|13551.84|13673.58|13553.58|13671.84|13551.84|10
1643930640000|2022-02-03 23:24:00|13671.51|13551.51|13672.41|13552.41|13672.41|13552.41|13671.33|13551.33|7
1643930650000|2022-02-03 23:24:10|13671.71|13551.71|13671.79|13551.79|13671.79|13551.79|13671.32|13551.32|10
1643930660000|2022-02-03 23:24:20|13671.41|13551.41|13671.55|13551.55|13671.55|13551.55|13670.62|13550.62|10
1643930670000|2022-02-03 23:24:30|13671.54|13551.54|13671.95|13551.95|13672.12|13552.12|13671.54|13551.54|10
1643930680000|2022-02-03 23:24:40|13672.03|13552.03|13671.91|13551.91|13672.03|13552.03|13671.67|13551.67|10
1643930690000|2022-02-03 23:24:50|13671.94|13551.94|13671.69|13551.69|13672.42|13552.42|13671.69|13551.69|9
1643930700000|2022-02-03 23:25:00|13671.73|13551.73|13671.77|13551.77|13671.98|13551.98|13671.59|13551.59|8
1643930710000|2022-02-03 23:25:10|13671.76|13551.76|13672.15|13552.15|13672.15|13552.15|13671.73|13551.73|9
1643930720000|2022-02-03 23:25:20|13672.45|13552.45|13672.04|13552.04|13672.73|13552.73|13672.04|13552.04|7
1643930730000|2022-02-03 23:25:30|13671.87|13551.87|13667.16|13547.16|13671.92|13551.92|13667.1|13547.1|10
1643930740000|2022-02-03 23:25:40|13666.93|13546.93|13665.57|13545.57|13666.93|13546.93|13665.57|13545.57|10
1643930750000|2022-02-03 23:25:50|13665.32|13545.32|13663.42|13543.42|13665.32|13545.32|13662.94|13542.94|10
1643930760000|2022-02-03 23:26:00|13663.26|13543.26|13660.29|13540.29|13663.4|13543.4|13660.29|13540.29|9
1643930770000|2022-02-03 23:26:10|13660.12|13540.12|13659.48|13539.48|13660.59|13540.59|13659.48|13539.48|9
1643930780000|2022-02-03 23:26:20|13659.7|13539.7|13660.45|13540.45|13660.45|13540.45|13659.56|13539.56|9
1643930790000|2022-02-03 23:26:30|13660.89|13540.89|13661.09|13541.09|13661.4|13541.4|13660.78|13540.78|9
1643930800000|2022-02-03 23:26:40|13661.19|13541.19|13663.73|13543.73|13663.73|13543.73|13661.19|13541.19|10
1643930810000|2022-02-03 23:26:50|13663.74|13543.74|13664.66|13544.66|13664.68|13544.68|13663.74|13543.74|9
1643930820000|2022-02-03 23:27:00|13664.61|13544.61|13666.07|13546.07|13666.07|13546.07|13664.61|13544.61|10
1643930830000|2022-02-03 23:27:10|13666.1|13546.1|13667.31|13547.31|13667.41|13547.41|13665.97|13545.97|10
1643930840000|2022-02-03 23:27:20|13667.37|13547.37|13667.33|13547.33|13667.93|13547.93|13667.15|13547.15|9
1643930850000|2022-02-03 23:27:30|13666.97|13546.97|13668.71|13548.71|13668.71|13548.71|13666.89|13546.89|10
1643930860000|2022-02-03 23:27:40|13668.68|13548.68|13669.97|13549.97|13669.98|13549.98|13668.68|13548.68|9
1643930870000|2022-02-03 23:27:50|13669.57|13549.57|13668.79|13548.79|13669.77|13549.77|13668.71|13548.71|8
1643930880000|2022-02-03 23:28:00|13668.69|13548.69|13668.43|13548.43|13668.74|13548.74|13668.3|13548.3|9
1643930890000|2022-02-03 23:28:10|13668.38|13548.38|13668.54|13548.54|13669.05|13549.05|13668.28|13548.28|8
1643930900000|2022-02-03 23:28:20|13668.48|13548.48|13668.61|13548.61|13669.09|13549.09|13668.48|13548.48|9
1643930910000|2022-02-03 23:28:30|13668.51|13548.51|13670.38|13550.38|13670.47|13550.47|13668.44|13548.44|9
1643930920000|2022-02-03 23:28:40|13670.39|13550.39|13669.14|13549.14|13670.39|13550.39|13669|13549|10
1643930930000|2022-02-03 23:28:50|13669.04|13549.04|13669.77|13549.77|13669.9|13549.9|13668.91|13548.91|10
1643930940000|2022-02-03 23:29:00|13669.53|13549.53|13669.96|13549.96|13669.99|13549.99|13669.39|13549.39|8
1643930950000|2022-02-03 23:29:10|13669.97|13549.97|13671.11|13551.11|13671.11|13551.11|13669.97|13549.97|10
1643930960000|2022-02-03 23:29:20|13671.77|13551.77|13673.26|13553.26|13673.37|13553.37|13671.77|13551.77|10
1643930970000|2022-02-03 23:29:30|13673.1|13553.1|13671.94|13551.94|13673.24|13553.24|13671.94|13551.94|8
1643930980000|2022-02-03 23:29:40|13671.86|13551.86|13670.99|13550.99|13671.86|13551.86|13670.57|13550.57|10
1643930990000|2022-02-03 23:29:50|13670.98|13550.98|13671.28|13551.28|13671.35|13551.35|13670.98|13550.98|8
1643931000000|2022-02-03 23:30:00|13671.19|13551.19|13671.24|13551.24|13671.7|13551.7|13670.85|13550.85|10
1643931010000|2022-02-03 23:30:10|13671.07|13551.07|13669.5|13549.5|13671.07|13551.07|13669.5|13549.5|10
1643931020000|2022-02-03 23:30:20|13669.6|13549.6|13670.66|13550.66|13670.66|13550.66|13669.18|13549.18|10
1643931030000|2022-02-03 23:30:30|13671.47|13551.47|13671.82|13551.82|13671.85|13551.85|13671.42|13551.42|10
1643931040000|2022-02-03 23:30:40|13672.46|13552.46|13674.35|13554.35|13674.35|13554.35|13672.46|13552.46|10
1643931050000|2022-02-03 23:30:50|13674.03|13554.03|13672.95|13552.95|13674.71|13554.71|13672.95|13552.95|10
1643931060000|2022-02-03 23:31:00|13672.9|13552.9|13673.13|13553.13|13673.13|13553.13|13672.69|13552.69|10
1643931070000|2022-02-03 23:31:10|13673.27|13553.27|13674.75|13554.75|13675.06|13555.06|13673.27|13553.27|10
1643931080000|2022-02-03 23:31:20|13674.87|13554.87|13674.48|13554.48|13674.87|13554.87|13674.48|13554.48|9
1643931090000|2022-02-03 23:31:30|13674.77|13554.77|13674.88|13554.88|13675.31|13555.31|13674.61|13554.61|10
1643931100000|2022-02-03 23:31:40|13674.9|13554.9|13673.98|13553.98|13674.92|13554.92|13673.96|13553.96|10
1643931110000|2022-02-03 23:31:50|13673.8|13553.8|13673.21|13553.21|13673.8|13553.8|13673.02|13553.02|10
1643931120000|2022-02-03 23:32:00|13672.57|13552.57|13671.04|13551.04|13672.57|13552.57|13671.04|13551.04|7
1643931130000|2022-02-03 23:32:10|13671.02|13551.02|13667.39|13547.39|13671.02|13551.02|13667.39|13547.39|10
1643931140000|2022-02-03 23:32:20|13667.09|13547.09|13665.5|13545.5|13667.09|13547.09|13665.5|13545.5|9
1643931150000|2022-02-03 23:32:30|13665.92|13545.92|13667.02|13547.02|13667.02|13547.02|13665.92|13545.92|10
1643931160000|2022-02-03 23:32:40|13666.93|13546.93|13668.25|13548.25|13668.25|13548.25|13666.93|13546.93|10
1643931170000|2022-02-03 23:32:50|13668.37|13548.37|13667.29|13547.29|13668.37|13548.37|13667.29|13547.29|10
1643931180000|2022-02-03 23:33:00|13667.37|13547.37|13667.1|13547.1|13667.86|13547.86|13667.09|13547.09|8
1643931190000|2022-02-03 23:33:10|13666.45|13546.45|13664.64|13544.64|13666.45|13546.45|13664.57|13544.57|10
1643931200000|2022-02-03 23:33:20|13664.61|13544.61|13663.91|13543.91|13664.61|13544.61|13663.91|13543.91|10
1643931210000|2022-02-03 23:33:30|13664.02|13544.02|13663.59|13543.59|13664.05|13544.05|13663.59|13543.59|10
1643931220000|2022-02-03 23:33:40|13663.47|13543.47|13661.79|13541.79|13663.47|13543.47|13661.79|13541.79|9
1643931230000|2022-02-03 23:33:50|13661.67|13541.67|13663.8|13543.8|13663.8|13543.8|13661.67|13541.67|10
1643931240000|2022-02-03 23:34:00|13664.47|13544.47|13665.41|13545.41|13665.41|13545.41|13664.17|13544.17|9
1643931250000|2022-02-03 23:34:10|13665.37|13545.37|13666.14|13546.14|13666.4|13546.4|13665.37|13545.37|9
1643931260000|2022-02-03 23:34:20|13666.1|13546.1|13664|13544|13666.22|13546.22|13664|13544|10
1643931270000|2022-02-03 23:34:30|13663.96|13543.96|13661.04|13541.04|13663.96|13543.96|13661.04|13541.04|10
1643931280000|2022-02-03 23:34:40|13660.22|13540.22|13654.76|13534.76|13660.22|13540.22|13654.76|13534.76|10
1643931290000|2022-02-03 23:34:50|13654.7|13534.7|13655.92|13535.92|13656.35|13536.35|13654.47|13534.47|9
1643931300000|2022-02-03 23:35:00|13655.91|13535.91|13656.79|13536.79|13657.33|13537.33|13655.57|13535.57|9
1643931310000|2022-02-03 23:35:10|13656.81|13536.81|13655.71|13535.71|13656.81|13536.81|13655.65|13535.65|8
1643931320000|2022-02-03 23:35:20|13655.74|13535.74|13655.42|13535.42|13656.18|13536.18|13655.42|13535.42|10
1643931330000|2022-02-03 23:35:30|13654.98|13534.98|13654.76|13534.76|13654.98|13534.98|13654.61|13534.61|9
1643931340000|2022-02-03 23:35:40|13654.78|13534.78|13652.53|13532.53|13654.78|13534.78|13652.53|13532.53|8
1643931350000|2022-02-03 23:35:50|13652.18|13532.18|13651.47|13531.47|13652.18|13532.18|13651.22|13531.22|10
1643931360000|2022-02-03 23:36:00|13651.57|13531.57|13651.9|13531.9|13652.2|13532.2|13651.57|13531.57|10
1643931370000|2022-02-03 23:36:10|13651.74|13531.74|13651.41|13531.41|13651.74|13531.74|13651.23|13531.23|10
1643931380000|2022-02-03 23:36:20|13651.52|13531.52|13650.28|13530.28|13651.52|13531.52|13650.23|13530.23|9
1643931390000|2022-02-03 23:36:30|13650.51|13530.51|13650.97|13530.97|13651.41|13531.41|13650.51|13530.51|9
1643931400000|2022-02-03 23:36:40|13650.83|13530.83|13650.77|13530.77|13651.22|13531.22|13650.5|13530.5|10
1643931410000|2022-02-03 23:36:50|13650.79|13530.79|13651.56|13531.56|13651.6|13531.6|13650.74|13530.74|8
1643931420000|2022-02-03 23:37:00|13651.41|13531.41|13651.19|13531.19|13651.41|13531.41|13650.93|13530.93|9
1643931430000|2022-02-03 23:37:10|13651.36|13531.36|13651.09|13531.09|13651.39|13531.39|13651.09|13531.09|10
1643931440000|2022-02-03 23:37:20|13650.91|13530.91|13652.58|13532.58|13652.58|13532.58|13650.87|13530.87|9
1643931450000|2022-02-03 23:37:30|13652.43|13532.43|13652.01|13532.01|13652.43|13532.43|13651.69|13531.69|10
1643931460000|2022-02-03 23:37:40|13652.24|13532.24|13652.98|13532.98|13653.01|13533.01|13652.24|13532.24|10
1643931470000|2022-02-03 23:37:50|13653.09|13533.09|13653.25|13533.25|13653.31|13533.31|13653.02|13533.02|9
1643931480000|2022-02-03 23:38:00|13653.98|13533.98|13655.21|13535.21|13655.21|13535.21|13653.32|13533.32|10
1643931490000|2022-02-03 23:38:10|13655.49|13535.49|13659.71|13539.71|13659.71|13539.71|13655.49|13535.49|10
1643931500000|2022-02-03 23:38:20|13659.86|13539.86|13661.41|13541.41|13662.05|13542.05|13659.86|13539.86|10
1643931510000|2022-02-03 23:38:30|13661.55|13541.55|13662.26|13542.26|13662.26|13542.26|13661.46|13541.46|9
1643931520000|2022-02-03 23:38:40|13662.31|13542.31|13662.87|13542.87|13662.87|13542.87|13662.26|13542.26|9
1643931530000|2022-02-03 23:38:50|13663.32|13543.32|13663.04|13543.04|13663.41|13543.41|13662.85|13542.85|10
1643931540000|2022-02-03 23:39:00|13662.25|13542.25|13662.08|13542.08|13662.37|13542.37|13662|13542|8
1643931550000|2022-02-03 23:39:10|13662.17|13542.17|13662.88|13542.88|13663.05|13543.05|13662.17|13542.17|10
1643931560000|2022-02-03 23:39:20|13662.61|13542.61|13662.6|13542.6|13662.97|13542.97|13662.55|13542.55|9
1643931570000|2022-02-03 23:39:30|13662.53|13542.53|13661.13|13541.13|13662.53|13542.53|13660.94|13540.94|8
1643931580000|2022-02-03 23:39:40|13661.06|13541.06|13663.77|13543.77|13663.77|13543.77|13660.98|13540.98|10
1643931590000|2022-02-03 23:39:50|13664.1|13544.1|13665.03|13545.03|13665.41|13545.41|13664.1|13544.1|9
1643931600000|2022-02-03 23:40:00|13664.98|13544.98|13664.29|13544.29|13664.98|13544.98|13664.26|13544.26|9
1643931610000|2022-02-03 23:40:10|13664.15|13544.15|13665.56|13545.56|13665.59|13545.59|13663.49|13543.49|10
1643931620000|2022-02-03 23:40:20|13665.76|13545.76|13666.47|13546.47|13666.47|13546.47|13665.76|13545.76|10
1643931630000|2022-02-03 23:40:30|13665.82|13545.82|13667.76|13547.76|13667.76|13547.76|13665.81|13545.81|8
1643931640000|2022-02-03 23:40:40|13667.9|13547.9|13669.37|13549.37|13669.37|13549.37|13667.9|13547.9|10
1643931650000|2022-02-03 23:40:50|13669.39|13549.39|13669.33|13549.33|13669.54|13549.54|13669.33|13549.33|7
1643931660000|2022-02-03 23:41:00|13669.32|13549.32|13670.11|13550.11|13670.11|13550.11|13669.11|13549.11|8
1643931670000|2022-02-03 23:41:10|13670.13|13550.13|13672.07|13552.07|13672.07|13552.07|13670.13|13550.13|9
1643931680000|2022-02-03 23:41:20|13672.74|13552.74|13676.04|13556.04|13676.04|13556.04|13672.74|13552.74|10
1643931690000|2022-02-03 23:41:30|13676.1|13556.1|13676.25|13556.25|13676.25|13556.25|13674.86|13554.86|9
1643931700000|2022-02-03 23:41:40|13676.72|13556.72|13677.96|13557.96|13677.96|13557.96|13676.46|13556.46|10
1643931710000|2022-02-03 23:41:50|13677.69|13557.69|13676.56|13556.56|13677.69|13557.69|13676.48|13556.48|10
1643931720000|2022-02-03 23:42:00|13676.97|13556.97|13676.01|13556.01|13676.97|13556.97|13676.01|13556.01|9
1643931730000|2022-02-03 23:42:10|13675.7|13555.7|13677.05|13557.05|13677.05|13557.05|13675.66|13555.66|7
1643931740000|2022-02-03 23:42:20|13677.04|13557.04|13677.47|13557.47|13677.47|13557.47|13676.99|13556.99|10
1643931750000|2022-02-03 23:42:30|13677.98|13557.98|13678.39|13558.39|13678.39|13558.39|13677.67|13557.67|8
1643931760000|2022-02-03 23:42:40|13678.48|13558.48|13678.27|13558.27|13678.97|13558.97|13678.17|13558.17|10
1643931770000|2022-02-03 23:42:50|13679.88|13559.88|13679.81|13559.81|13679.98|13559.98|13679.43|13559.43|10
1643931780000|2022-02-03 23:43:00|13679.45|13559.45|13680.08|13560.08|13680.27|13560.27|13679.45|13559.45|10
1643931790000|2022-02-03 23:43:10|13680.22|13560.22|13680.13|13560.13|13680.22|13560.22|13679.96|13559.96|10
1643931800000|2022-02-03 23:43:20|13679.47|13559.47|13676.56|13556.56|13679.47|13559.47|13676.56|13556.56|10
1643931810000|2022-02-03 23:43:30|13676.69|13556.69|13675.4|13555.4|13676.69|13556.69|13675.1|13555.1|9
1643931820000|2022-02-03 23:43:40|13675.71|13555.71|13675.8|13555.8|13675.93|13555.93|13675.57|13555.57|9
1643931830000|2022-02-03 23:43:50|13676.06|13556.06|13677.26|13557.26|13677.33|13557.33|13675.99|13555.99|9
1643931840000|2022-02-03 23:44:00|13677.25|13557.25|13677.5|13557.5|13677.58|13557.58|13677.25|13557.25|8
1643931850000|2022-02-03 23:44:10|13677.38|13557.38|13681.06|13561.06|13681.42|13561.42|13677.38|13557.38|10
1643931860000|2022-02-03 23:44:20|13681.05|13561.05|13680.12|13560.12|13681.13|13561.13|13680.12|13560.12|9
1643931870000|2022-02-03 23:44:30|13679.99|13559.99|13680.99|13560.99|13681.09|13561.09|13679.99|13559.99|10
1643931880000|2022-02-03 23:44:40|13681.39|13561.39|13680.73|13560.73|13681.66|13561.66|13680.58|13560.58|10
1643931890000|2022-02-03 23:44:50|13680.35|13560.35|13679.65|13559.65|13680.98|13560.98|13679.41|13559.41|10
1643931900000|2022-02-03 23:45:00|13679.62|13559.62|13680.4|13560.4|13680.63|13560.63|13679.62|13559.62|8
1643931910000|2022-02-03 23:45:10|13680.75|13560.75|13681.02|13561.02|13681.02|13561.02|13680.49|13560.49|9
1643931920000|2022-02-03 23:45:20|13682.3|13562.3|13686.53|13566.53|13686.91|13566.91|13681.57|13561.57|10
1643931930000|2022-02-03 23:45:30|13685.95|13565.95|13687.35|13567.35|13687.55|13567.55|13685.91|13565.91|10
1643931940000|2022-02-03 23:45:40|13687.23|13567.23|13688.97|13568.97|13689.08|13569.08|13687.15|13567.15|10
1643931950000|2022-02-03 23:45:50|13688.9|13568.9|13690.99|13570.99|13690.99|13570.99|13688.65|13568.65|10
1643931960000|2022-02-03 23:46:00|13691.26|13571.26|13696.47|13576.47|13696.47|13576.47|13691.26|13571.26|10
1643931970000|2022-02-03 23:46:10|13696.63|13576.63|13702.59|13582.59|13702.59|13582.59|13696.63|13576.63|9
1643931980000|2022-02-03 23:46:20|13702.49|13582.49|13702.32|13582.32|13702.51|13582.51|13701.78|13581.78|9
1643931990000|2022-02-03 23:46:30|13701.64|13581.64|13701.62|13581.62|13702.49|13582.49|13701.62|13581.62|10
1643932000000|2022-02-03 23:46:40|13701.83|13581.83|13704.52|13584.52|13704.52|13584.52|13701.76|13581.76|10
1643932010000|2022-02-03 23:46:50|13704.09|13584.09|13707.16|13587.16|13707.16|13587.16|13704.09|13584.09|10
1643932020000|2022-02-03 23:47:00|13707.56|13587.56|13708.72|13588.72|13708.72|13588.72|13707.56|13587.56|10
1643932030000|2022-02-03 23:47:10|13708.99|13588.99|13709.74|13589.74|13710.25|13590.25|13708.54|13588.54|10
1643932040000|2022-02-03 23:47:20|13710.45|13590.45|13712.2|13592.2|13712.24|13592.24|13710.45|13590.45|10
1643932050000|2022-02-03 23:47:30|13712.36|13592.36|13711.27|13591.27|13712.77|13592.77|13711.27|13591.27|10
1643932060000|2022-02-03 23:47:40|13711.59|13591.59|13712.54|13592.54|13712.54|13592.54|13711.56|13591.56|10
1643932070000|2022-02-03 23:47:50|13712.41|13592.41|13714.08|13594.08|13714.08|13594.08|13712.41|13592.41|9
1643932080000|2022-02-03 23:48:00|13714.21|13594.21|13715.79|13595.79|13716.19|13596.19|13714.21|13594.21|9
1643932090000|2022-02-03 23:48:10|13715.93|13595.93|13715.25|13595.25|13715.93|13595.93|13715.23|13595.23|9
1643932100000|2022-02-03 23:48:20|13715.27|13595.27|13714.35|13594.35|13715.58|13595.58|13714.35|13594.35|10
1643932110000|2022-02-03 23:48:30|13714.02|13594.02|13714.3|13594.3|13714.3|13594.3|13713.84|13593.84|3
1643932590000|2022-02-03 23:56:30|13723.24|13603.24|13723.24|13603.24|13723.24|13603.24|13723.24|13603.24|1
1643932600000|2022-02-03 23:56:40|13723.27|13603.27|13724.66|13604.66|13724.66|13604.66|13723.27|13603.27|10
1643932610000|2022-02-03 23:56:50|13724.49|13604.49|13725.51|13605.51|13725.51|13605.51|13724.29|13604.29|10
1643932620000|2022-02-03 23:57:00|13725.68|13605.68|13726.21|13606.21|13726.21|13606.21|13725.59|13605.59|10
1643932630000|2022-02-03 23:57:10|13726.14|13606.14|13726.78|13606.78|13726.78|13606.78|13725.9|13605.9|9
1643932640000|2022-02-03 23:57:20|13726.95|13606.95|13728.95|13608.95|13729.15|13609.15|13726.64|13606.64|10
1643932650000|2022-02-03 23:57:30|13728.96|13608.96|13728.51|13608.51|13728.96|13608.96|13727.98|13607.98|10
1643932660000|2022-02-03 23:57:40|13728.1|13608.1|13727.91|13607.91|13728.23|13608.23|13727.59|13607.59|10
1643932670000|2022-02-03 23:57:50|13728.08|13608.08|13728.72|13608.72|13728.72|13608.72|13727.86|13607.86|10
1643932680000|2022-02-03 23:58:00|13728.7|13608.7|13736.44|13616.44|13736.44|13616.44|13728.7|13608.7|10
1643932690000|2022-02-03 23:58:10|13741.21|13621.21|13783.75|13663.75|13783.75|13663.75|13741.21|13621.21|10
1643932700000|2022-02-03 23:58:20|13785.23|13665.23|13811.44|13691.44|13815.91|13695.91|13785.23|13665.23|10
1643932710000|2022-02-03 23:58:30|13814.13|13694.13|13804.01|13684.01|13814.13|13694.13|13804.01|13684.01|10
1643932720000|2022-02-03 23:58:40|13804.18|13684.18|13801.32|13681.32|13804.18|13684.18|13801.32|13681.32|10
1643932730000|2022-02-03 23:58:50|13801.15|13681.15|13795.39|13675.39|13801.15|13681.15|13795.04|13675.04|10
1643932740000|2022-02-03 23:59:00|13795.21|13675.21|13791.03|13671.03|13795.98|13675.98|13790.14|13670.14|10
1643932750000|2022-02-03 23:59:10|13791.37|13671.37|13790.16|13670.16|13791.98|13671.98|13789.78|13669.78|10
1643932760000|2022-02-03 23:59:20|13789.64|13669.64|13789.45|13669.45|13790.78|13670.78|13788.5|13668.5|10
1643932770000|2022-02-03 23:59:30|13789.24|13669.24|13790.74|13670.74|13790.9|13670.9|13789.22|13669.22|10
1643932780000|2022-02-03 23:59:40|13791.14|13671.14|13790.84|13670.84|13791.2|13671.2|13790.23|13670.23|10
1643932790000|2022-02-03 23:59:50|13790.58|13670.58|13793.72|13673.72|13793.72|13673.72|13790.58|13670.58|10
1643932800000|2022-02-04 00:00:00|13793.98|13673.98|13799.05|13679.05|13799.05|13679.05|13793.98|13673.98|10
1643932810000|2022-02-04 00:00:10|13799.18|13679.18|13801.53|13681.53|13801.53|13681.53|13798.93|13678.93|10
1643932820000|2022-02-04 00:00:20|13802.48|13682.48|13801.02|13681.02|13802.79|13682.79|13801.02|13681.02|10
1643932830000|2022-02-04 00:00:30|13801.39|13681.39|13796.11|13676.11|13801.39|13681.39|13796.11|13676.11|10
1643932840000|2022-02-04 00:00:40|13792.75|13672.75|13785.66|13665.66|13792.75|13672.75|13785.66|13665.66|9
1643932850000|2022-02-04 00:00:50|13786.52|13666.52|13784.99|13664.99|13787.54|13667.54|13784.66|13664.66|10
1643932860000|2022-02-04 00:01:00|13784.6|13664.6|13779.06|13659.06|13784.6|13664.6|13779.06|13659.06|10
1643932870000|2022-02-04 00:01:10|13779.1|13659.1|13780.6|13660.6|13780.77|13660.77|13779.1|13659.1|10
1643932880000|2022-02-04 00:01:20|13780.37|13660.37|13779.14|13659.14|13780.73|13660.73|13778.45|13658.45|10
1643932890000|2022-02-04 00:01:30|13778.68|13658.68|13775.7|13655.7|13778.68|13658.68|13775.05|13655.05|10
1643932900000|2022-02-04 00:01:40|13775.79|13655.79|13776.09|13656.09|13776.26|13656.26|13775.79|13655.79|10
1643932910000|2022-02-04 00:01:50|13775.19|13655.19|13773.64|13653.64|13775.19|13655.19|13772.74|13652.74|10
1643932920000|2022-02-04 00:02:00|13773.06|13653.06|13769.62|13649.62|13773.06|13653.06|13768.48|13648.48|10
1643932930000|2022-02-04 00:02:10|13769.53|13649.53|13768.3|13648.3|13769.74|13649.74|13768.3|13648.3|10
1643932940000|2022-02-04 00:02:20|13768.13|13648.13|13765.63|13645.63|13768.29|13648.29|13765.63|13645.63|10
1643932950000|2022-02-04 00:02:30|13765.4|13645.4|13765.48|13645.48|13765.78|13645.78|13765.19|13645.19|10
1643932960000|2022-02-04 00:02:40|13766.77|13646.77|13768.28|13648.28|13768.28|13648.28|13766.75|13646.75|10
1643932970000|2022-02-04 00:02:50|13769.14|13649.14|13777.03|13657.03|13777.03|13657.03|13769.14|13649.14|10
1643932980000|2022-02-04 00:03:00|13777.69|13657.69|13784.13|13664.13|13784.13|13664.13|13777.69|13657.69|10
1643932990000|2022-02-04 00:03:10|13784.93|13664.93|13790.38|13670.38|13790.86|13670.86|13784.93|13664.93|10
1643933000000|2022-02-04 00:03:20|13790.87|13670.87|13791.52|13671.52|13791.99|13671.99|13790.87|13670.87|10
1643933010000|2022-02-04 00:03:30|13790.92|13670.92|13789.94|13669.94|13791.09|13671.09|13789.94|13669.94|10
1643933020000|2022-02-04 00:03:40|13790|13670|13790.24|13670.24|13790.74|13670.74|13790|13670|10
1643933030000|2022-02-04 00:03:50|13790.1|13670.1|13788.66|13668.66|13790.47|13670.47|13788.66|13668.66|10
1643933040000|2022-02-04 00:04:00|13789.12|13669.12|13790.15|13670.15|13791.66|13671.66|13789.12|13669.12|10
1643933050000|2022-02-04 00:04:10|13789.47|13669.47|13786.62|13666.62|13789.47|13669.47|13786.62|13666.62|10
1643933060000|2022-02-04 00:04:20|13786.63|13666.63|13783.7|13663.7|13786.92|13666.92|13783.7|13663.7|10
1643933070000|2022-02-04 00:04:30|13781.66|13661.66|13778.03|13658.03|13781.66|13661.66|13777.71|13657.71|10
1643933080000|2022-02-04 00:04:40|13777.39|13657.39|13773.7|13653.7|13777.39|13657.39|13773.7|13653.7|10
1643933090000|2022-02-04 00:04:50|13773.76|13653.76|13774.36|13654.36|13774.64|13654.64|13773.76|13653.76|10
1643933100000|2022-02-04 00:05:00|13774.51|13654.51|13775.44|13655.44|13775.58|13655.58|13774.14|13654.14|10
1643933110000|2022-02-04 00:05:10|13775.26|13655.26|13778.63|13658.63|13778.63|13658.63|13775.26|13655.26|9
1643933120000|2022-02-04 00:05:20|13778.58|13658.58|13778.57|13658.57|13780.04|13660.04|13778.34|13658.34|10
1643933130000|2022-02-04 00:05:30|13778.95|13658.95|13776.97|13656.97|13778.95|13658.95|13776.85|13656.85|10
1643933140000|2022-02-04 00:05:40|13776.64|13656.64|13775.99|13655.99|13776.64|13656.64|13775.99|13655.99|9
1643933150000|2022-02-04 00:05:50|13775.91|13655.91|13776.64|13656.64|13776.64|13656.64|13775.66|13655.66|10
1643933160000|2022-02-04 00:06:00|13776.37|13656.37|13777.2|13657.2|13777.2|13657.2|13776.37|13656.37|10
1643933170000|2022-02-04 00:06:10|13776.85|13656.85|13775.59|13655.59|13776.85|13656.85|13775.59|13655.59|9
1643933180000|2022-02-04 00:06:20|13775.79|13655.79|13771.57|13651.57|13775.9|13655.9|13771.57|13651.57|10
1643933190000|2022-02-04 00:06:30|13771.51|13651.51|13770.97|13650.97|13771.91|13651.91|13770.97|13650.97|10
1643933200000|2022-02-04 00:06:40|13771.13|13651.13|13769.27|13649.27|13771.13|13651.13|13769.27|13649.27|10
1643933210000|2022-02-04 00:06:50|13768.81|13648.81|13766.51|13646.51|13768.81|13648.81|13766.51|13646.51|9
1643933220000|2022-02-04 00:07:00|13766.44|13646.44|13767.09|13647.09|13767.4|13647.4|13766.19|13646.19|9
1643933230000|2022-02-04 00:07:10|13767.18|13647.18|13764.64|13644.64|13767.18|13647.18|13764.64|13644.64|10
1643933240000|2022-02-04 00:07:20|13764.43|13644.43|13763.41|13643.41|13764.43|13644.43|13763.41|13643.41|9
1643933250000|2022-02-04 00:07:30|13763.53|13643.53|13763.5|13643.5|13763.67|13643.67|13762.97|13642.97|9
1643933260000|2022-02-04 00:07:40|13763.55|13643.55|13763.45|13643.45|13763.91|13643.91|13763.4|13643.4|10
1643933270000|2022-02-04 00:07:50|13763.71|13643.71|13764.54|13644.54|13764.92|13644.92|13763.71|13643.71|10
1643933280000|2022-02-04 00:08:00|13764.74|13644.74|13764.77|13644.77|13765.33|13645.33|13764.62|13644.62|9
1643933290000|2022-02-04 00:08:10|13764.87|13644.87|13765.91|13645.91|13766.31|13646.31|13764.87|13644.87|10
1643933300000|2022-02-04 00:08:20|13766.24|13646.24|13767.29|13647.29|13767.29|13647.29|13766.24|13646.24|10
1643933310000|2022-02-04 00:08:30|13767.15|13647.15|13769.79|13649.79|13769.79|13649.79|13767.1|13647.1|10
1643933320000|2022-02-04 00:08:40|13769.9|13649.9|13770.87|13650.87|13770.87|13650.87|13769.9|13649.9|9
1643933330000|2022-02-04 00:08:50|13770.76|13650.76|13771.85|13651.85|13771.85|13651.85|13770.76|13650.76|9
1643933340000|2022-02-04 00:09:00|13771.64|13651.64|13774.21|13654.21|13774.21|13654.21|13771.18|13651.18|10
1643933350000|2022-02-04 00:09:10|13775.06|13655.06|13776.79|13656.79|13776.79|13656.79|13774.91|13654.91|10
1643933360000|2022-02-04 00:09:20|13777.02|13657.02|13781.24|13661.24|13781.24|13661.24|13776.91|13656.91|10
1643933370000|2022-02-04 00:09:30|13782.17|13662.17|13786.21|13666.21|13786.21|13666.21|13781.98|13661.98|10
1643933380000|2022-02-04 00:09:40|13786.44|13666.44|13786.24|13666.24|13786.44|13666.44|13785.27|13665.27|10
1643933390000|2022-02-04 00:09:50|13787.1|13667.1|13787.01|13667.01|13787.41|13667.41|13786.49|13666.49|10
1643933400000|2022-02-04 00:10:00|13787.12|13667.12|13787.63|13667.63|13787.65|13667.65|13786.81|13666.81|10
1643933410000|2022-02-04 00:10:10|13787.36|13667.36|13786.42|13666.42|13787.38|13667.38|13786.42|13666.42|10
1643933420000|2022-02-04 00:10:20|13785.99|13665.99|13784.53|13664.53|13785.99|13665.99|13784.34|13664.34|9
1643933430000|2022-02-04 00:10:30|13784.08|13664.08|13784.5|13664.5|13784.5|13664.5|13783.66|13663.66|10
1643933440000|2022-02-04 00:10:40|13784.46|13664.46|13783.3|13663.3|13784.46|13664.46|13783.3|13663.3|9
1643933450000|2022-02-04 00:10:50|13783.18|13663.18|13779.53|13659.53|13783.24|13663.24|13779.53|13659.53|10
1643933460000|2022-02-04 00:11:00|13779.31|13659.31|13776.51|13656.51|13779.31|13659.31|13776.51|13656.51|9
1643933470000|2022-02-04 00:11:10|13775.89|13655.89|13773.59|13653.59|13775.97|13655.97|13773.59|13653.59|9
1643933480000|2022-02-04 00:11:20|13773.23|13653.23|13771.72|13651.72|13773.23|13653.23|13771.43|13651.43|10
1643933490000|2022-02-04 00:11:30|13771.74|13651.74|13773.93|13653.93|13773.93|13653.93|13771.74|13651.74|10
1643933500000|2022-02-04 00:11:40|13773.98|13653.98|13775.27|13655.27|13775.27|13655.27|13773.83|13653.83|10
1643933510000|2022-02-04 00:11:50|13776.09|13656.09|13778.38|13658.38|13778.38|13658.38|13776.09|13656.09|10
1643933520000|2022-02-04 00:12:00|13778.88|13658.88|13782.76|13662.76|13782.76|13662.76|13778.68|13658.68|10
1643933530000|2022-02-04 00:12:10|13782.84|13662.84|13782.09|13662.09|13783.18|13663.18|13781.92|13661.92|10
1643933540000|2022-02-04 00:12:20|13781.86|13661.86|13778.62|13658.62|13781.86|13661.86|13778.62|13658.62|10
1643933550000|2022-02-04 00:12:30|13778.77|13658.77|13778.87|13658.87|13778.87|13658.87|13777.72|13657.72|10
1643933560000|2022-02-04 00:12:40|13778.99|13658.99|13777.51|13657.51|13778.99|13658.99|13777.23|13657.23|9
1643933570000|2022-02-04 00:12:50|13777.91|13657.91|13777.26|13657.26|13777.91|13657.91|13777.26|13657.26|9
1643933580000|2022-02-04 00:13:00|13777.44|13657.44|13775.66|13655.66|13777.44|13657.44|13775.66|13655.66|9
1643933590000|2022-02-04 00:13:10|13775.52|13655.52|13773.76|13653.76|13775.52|13655.52|13773.76|13653.76|9
1643933600000|2022-02-04 00:13:20|13773.88|13653.88|13773.83|13653.83|13774.12|13654.12|13773.78|13653.78|8
1643933610000|2022-02-04 00:13:30|13773.97|13653.97|13775.14|13655.14|13775.22|13655.22|13773.97|13653.97|10
1643933620000|2022-02-04 00:13:40|13775.32|13655.32|13774.84|13654.84|13775.45|13655.45|13774.84|13654.84|8
1643933630000|2022-02-04 00:13:50|13774.72|13654.72|13775.12|13655.12|13775.12|13655.12|13774.5|13654.5|9
1643933640000|2022-02-04 00:14:00|13774.89|13654.89|13774.51|13654.51|13774.97|13654.97|13774.41|13654.41|10
1643933650000|2022-02-04 00:14:10|13773.94|13653.94|13771.74|13651.74|13773.94|13653.94|13771.34|13651.34|10
1643933660000|2022-02-04 00:14:20|13771.27|13651.27|13771.92|13651.92|13771.95|13651.95|13771.27|13651.27|10
1643933670000|2022-02-04 00:14:30|13771.86|13651.86|13771.24|13651.24|13771.86|13651.86|13771.08|13651.08|10
1643933680000|2022-02-04 00:14:40|13771.25|13651.25|13771.05|13651.05|13771.38|13651.38|13770.9|13650.9|9
1643933690000|2022-02-04 00:14:50|13770.66|13650.66|13769.67|13649.67|13770.86|13650.86|13769.49|13649.49|10
1643933700000|2022-02-04 00:15:00|13769.72|13649.72|13773.58|13653.58|13773.88|13653.88|13769.69|13649.69|9
1643933710000|2022-02-04 00:15:10|13773.61|13653.61|13775.84|13655.84|13776.29|13656.29|13773.61|13653.61|9
1643933720000|2022-02-04 00:15:20|13776.13|13656.13|13772.48|13652.48|13776.13|13656.13|13772.48|13652.48|10
1643933730000|2022-02-04 00:15:30|13772.11|13652.11|13768.52|13648.52|13772.11|13652.11|13768.52|13648.52|9
1643933740000|2022-02-04 00:15:40|13768.77|13648.77|13762.38|13642.38|13768.77|13648.77|13762.38|13642.38|10
1643933750000|2022-02-04 00:15:50|13762.17|13642.17|13757.13|13637.13|13762.17|13642.17|13757.13|13637.13|10
1643933760000|2022-02-04 00:16:00|13755.35|13635.35|13751.35|13631.35|13755.35|13635.35|13751.35|13631.35|10
1643933770000|2022-02-04 00:16:10|13747.93|13627.93|13746.46|13626.46|13748.08|13628.08|13745.74|13625.74|10
1643933780000|2022-02-04 00:16:20|13747.23|13627.23|13745.76|13625.76|13747.96|13627.96|13745.76|13625.76|10
1643933790000|2022-02-04 00:16:30|13745.67|13625.67|13741.68|13621.68|13745.77|13625.77|13741.67|13621.67|10
1643933800000|2022-02-04 00:16:40|13741.88|13621.88|13739.68|13619.68|13741.88|13621.88|13739.68|13619.68|9
1643933810000|2022-02-04 00:16:50|13739.62|13619.62|13739.1|13619.1|13739.81|13619.81|13739.1|13619.1|10
1643933820000|2022-02-04 00:17:00|13739.02|13619.02|13740.05|13620.05|13740.05|13620.05|13739.02|13619.02|9
1643933830000|2022-02-04 00:17:10|13740.18|13620.18|13743.58|13623.58|13743.58|13623.58|13740.18|13620.18|10
1643933840000|2022-02-04 00:17:20|13744.04|13624.04|13743.35|13623.35|13744.07|13624.07|13743.35|13623.35|10
1643933850000|2022-02-04 00:17:30|13743.2|13623.2|13742.42|13622.42|13743.23|13623.23|13742.16|13622.16|10
1643933860000|2022-02-04 00:17:40|13742.32|13622.32|13741.7|13621.7|13742.84|13622.84|13741.7|13621.7|9
1643933870000|2022-02-04 00:17:50|13741.38|13621.38|13743.53|13623.53|13743.7|13623.7|13741.06|13621.06|9
1643933880000|2022-02-04 00:18:00|13744|13624|13746.15|13626.15|13746.15|13626.15|13744|13624|10
1643933890000|2022-02-04 00:18:10|13746.64|13626.64|13748.97|13628.97|13748.97|13628.97|13746.64|13626.64|9
1643933900000|2022-02-04 00:18:20|13749.19|13629.19|13749.7|13629.7|13749.8|13629.8|13749.17|13629.17|10
1643933910000|2022-02-04 00:18:30|13750.23|13630.23|13750.06|13630.06|13750.37|13630.37|13749.86|13629.86|9
1643933920000|2022-02-04 00:18:40|13750.19|13630.19|13751.94|13631.94|13752.09|13632.09|13750.16|13630.16|9
1643933930000|2022-02-04 00:18:50|13751.65|13631.65|13753.8|13633.8|13753.8|13633.8|13751.29|13631.29|10
1643933940000|2022-02-04 00:19:00|13753.82|13633.82|13754.63|13634.63|13754.63|13634.63|13753.63|13633.63|10
1643933950000|2022-02-04 00:19:10|13755.4|13635.4|13755.5|13635.5|13756.07|13636.07|13755.4|13635.4|10
1643933960000|2022-02-04 00:19:20|13755.84|13635.84|13755.15|13635.15|13756.23|13636.23|13755.15|13635.15|10
1643933970000|2022-02-04 00:19:30|13755.11|13635.11|13754.06|13634.06|13755.29|13635.29|13754.06|13634.06|8
1643933980000|2022-02-04 00:19:40|13754.01|13634.01|13754.19|13634.19|13754.22|13634.22|13753.55|13633.55|9
1643933990000|2022-02-04 00:19:50|13754.25|13634.25|13756.37|13636.37|13756.37|13636.37|13753.5|13633.5|9
1643934000000|2022-02-04 00:20:00|13756.98|13636.98|13756.34|13636.34|13757.11|13637.11|13756.34|13636.34|8
1643934010000|2022-02-04 00:20:10|13756.27|13636.27|13756.13|13636.13|13756.43|13636.43|13755.87|13635.87|10
1643934020000|2022-02-04 00:20:20|13756.42|13636.42|13764.02|13644.02|13764.02|13644.02|13756.29|13636.29|9
1643934030000|2022-02-04 00:20:30|13764.6|13644.6|13767.42|13647.42|13767.42|13647.42|13764.6|13644.6|10
1643934040000|2022-02-04 00:20:40|13768.42|13648.42|13767.87|13647.87|13769.43|13649.43|13767|13647|10
1643934050000|2022-02-04 00:20:50|13767.69|13647.69|13767.99|13647.99|13767.99|13647.99|13766.84|13646.84|10
1643934060000|2022-02-04 00:21:00|13767.97|13647.97|13766.68|13646.68|13767.97|13647.97|13766.68|13646.68|10
1643934070000|2022-02-04 00:21:10|13766.79|13646.79|13767.39|13647.39|13767.49|13647.49|13766.75|13646.75|9
1643934080000|2022-02-04 00:21:20|13767.71|13647.71|13769.4|13649.4|13769.56|13649.56|13767.71|13647.71|10
1643934090000|2022-02-04 00:21:30|13769.28|13649.28|13769.55|13649.55|13769.55|13649.55|13769.07|13649.07|10
1643934100000|2022-02-04 00:21:40|13770.21|13650.21|13770.79|13650.79|13772.33|13652.33|13770.21|13650.21|10
1643934110000|2022-02-04 00:21:50|13770.9|13650.9|13771.4|13651.4|13771.4|13651.4|13770.07|13650.07|10
1643934120000|2022-02-04 00:22:00|13771.25|13651.25|13771.44|13651.44|13771.98|13651.98|13771.09|13651.09|10
1643934130000|2022-02-04 00:22:10|13771.77|13651.77|13771.91|13651.91|13771.96|13651.96|13771.33|13651.33|10
1643934140000|2022-02-04 00:22:20|13771.8|13651.8|13773.58|13653.58|13773.68|13653.68|13771.8|13651.8|10
1643934150000|2022-02-04 00:22:30|13773.38|13653.38|13775.23|13655.23|13775.23|13655.23|13773.38|13653.38|10
1643934160000|2022-02-04 00:22:40|13775.6|13655.6|13776.08|13656.08|13776.32|13656.32|13775.6|13655.6|10
1643934170000|2022-02-04 00:22:50|13776.45|13656.45|13776.74|13656.74|13777.11|13657.11|13776.45|13656.45|10
1643934180000|2022-02-04 00:23:00|13777.09|13657.09|13779.16|13659.16|13779.16|13659.16|13777.09|13657.09|10
1643934190000|2022-02-04 00:23:10|13779.3|13659.3|13777.74|13657.74|13779.3|13659.3|13777.52|13657.52|10
1643934200000|2022-02-04 00:23:20|13777.62|13657.62|13778.32|13658.32|13778.32|13658.32|13776.96|13656.96|9
1643934210000|2022-02-04 00:23:30|13778.11|13658.11|13775.9|13655.9|13778.11|13658.11|13775.9|13655.9|10
1643934220000|2022-02-04 00:23:40|13776.11|13656.11|13773.78|13653.78|13776.17|13656.17|13773.7|13653.7|10
1643934230000|2022-02-04 00:23:50|13772.2|13652.2|13768.82|13648.82|13772.2|13652.2|13768.82|13648.82|10
1643934240000|2022-02-04 00:24:00|13768.7|13648.7|13768.99|13648.99|13769.34|13649.34|13768.7|13648.7|10
1643934250000|2022-02-04 00:24:10|13768.54|13648.54|13770.14|13650.14|13770.14|13650.14|13767.94|13647.94|10
1643934260000|2022-02-04 00:24:20|13769.62|13649.62|13771.41|13651.41|13771.41|13651.41|13769.62|13649.62|10
1643934270000|2022-02-04 00:24:30|13772.04|13652.04|13772.41|13652.41|13772.57|13652.57|13771.99|13651.99|10
1643934280000|2022-02-04 00:24:40|13772.47|13652.47|13772.39|13652.39|13772.78|13652.78|13772.11|13652.11|9
1643934290000|2022-02-04 00:24:50|13772.03|13652.03|13769.72|13649.72|13772.52|13652.52|13769.72|13649.72|10
1643934300000|2022-02-04 00:25:00|13768.8|13648.8|13767.89|13647.89|13768.8|13648.8|13767.5|13647.5|10
1643934310000|2022-02-04 00:25:10|13767.78|13647.78|13763.29|13643.29|13767.78|13647.78|13763.29|13643.29|10
1643934320000|2022-02-04 00:25:20|13763.26|13643.26|13762.4|13642.4|13763.26|13643.26|13762.37|13642.37|9
1643934330000|2022-02-04 00:25:30|13762.48|13642.48|13762.88|13642.88|13763.03|13643.03|13762.33|13642.33|10
1643934340000|2022-02-04 00:25:40|13762.53|13642.53|13760.53|13640.53|13762.53|13642.53|13760.33|13640.33|9
1643934350000|2022-02-04 00:25:50|13760.5|13640.5|13760.97|13640.97|13760.97|13640.97|13759.63|13639.63|10
1643934360000|2022-02-04 00:26:00|13761.43|13641.43|13763.32|13643.32|13763.81|13643.81|13761.43|13641.43|9
1643934370000|2022-02-04 00:26:10|13763.31|13643.31|13760.78|13640.78|13763.31|13643.31|13760.78|13640.78|8
1643934380000|2022-02-04 00:26:20|13761.26|13641.26|13761.14|13641.14|13761.65|13641.65|13761.05|13641.05|10
1643934390000|2022-02-04 00:26:30|13761.16|13641.16|13760.65|13640.65|13761.44|13641.44|13760.63|13640.63|10
1643934400000|2022-02-04 00:26:40|13760.67|13640.67|13760.51|13640.51|13760.72|13640.72|13760.51|13640.51|7
1643934410000|2022-02-04 00:26:50|13760.35|13640.35|13760.92|13640.92|13760.98|13640.98|13760.21|13640.21|9
1643934420000|2022-02-04 00:27:00|13761.06|13641.06|13761.16|13641.16|13761.24|13641.24|13760.45|13640.45|10
1643934430000|2022-02-04 00:27:10|13760.95|13640.95|13760.54|13640.54|13760.95|13640.95|13760.54|13640.54|9
1643934440000|2022-02-04 00:27:20|13760.43|13640.43|13759.98|13639.98|13760.7|13640.7|13759.98|13639.98|10
1643934450000|2022-02-04 00:27:30|13759.89|13639.89|13759.52|13639.52|13760|13640|13759.47|13639.47|8
1643934460000|2022-02-04 00:27:40|13759.58|13639.58|13757.87|13637.87|13759.75|13639.75|13757.87|13637.87|9
1643934470000|2022-02-04 00:27:50|13756.79|13636.79|13754.68|13634.68|13756.79|13636.79|13754.48|13634.48|9
1643934480000|2022-02-04 00:28:00|13753.99|13633.99|13753.34|13633.34|13754.91|13634.91|13753.34|13633.34|10
1643934490000|2022-02-04 00:28:10|13753.29|13633.29|13751.27|13631.27|13753.29|13633.29|13751.2|13631.2|10
1643934500000|2022-02-04 00:28:20|13750.93|13630.93|13750.85|13630.85|13751.29|13631.29|13750.62|13630.62|9
1643934510000|2022-02-04 00:28:30|13750.73|13630.73|13752.93|13632.93|13752.95|13632.95|13750.73|13630.73|10
1643934520000|2022-02-04 00:28:40|13753.18|13633.18|13752.58|13632.58|13753.18|13633.18|13752.58|13632.58|10
1643934530000|2022-02-04 00:28:50|13752.73|13632.73|13752.61|13632.61|13752.96|13632.96|13752.61|13632.61|9
1643934540000|2022-02-04 00:29:00|13752.55|13632.55|13752.84|13632.84|13752.84|13632.84|13752.46|13632.46|7
1643934550000|2022-02-04 00:29:10|13752.7|13632.7|13753.04|13633.04|13753.19|13633.19|13752.5|13632.5|10
1643934560000|2022-02-04 00:29:20|13753.05|13633.05|13753.86|13633.86|13753.98|13633.98|13753.05|13633.05|9
1643934570000|2022-02-04 00:29:30|13753.87|13633.87|13755.7|13635.7|13755.7|13635.7|13753.87|13633.87|10
1643934580000|2022-02-04 00:29:40|13756.03|13636.03|13756.79|13636.79|13756.79|13636.79|13755.74|13635.74|9
1643934590000|2022-02-04 00:29:50|13756.35|13636.35|13754.55|13634.55|13756.35|13636.35|13754.55|13634.55|10
1643934600000|2022-02-04 00:30:00|13754.74|13634.74|13754.72|13634.72|13755.45|13635.45|13754.72|13634.72|10
1643934610000|2022-02-04 00:30:10|13754.65|13634.65|13755.24|13635.24|13755.91|13635.91|13754.65|13634.65|10
1643934620000|2022-02-04 00:30:20|13755.4|13635.4|13753.57|13633.57|13755.4|13635.4|13753.57|13633.57|10
1643934630000|2022-02-04 00:30:30|13753.38|13633.38|13753.8|13633.8|13753.84|13633.84|13753.16|13633.16|9
1643934640000|2022-02-04 00:30:40|13753.84|13633.84|13753.56|13633.56|13754.4|13634.4|13753.56|13633.56|9
1643934650000|2022-02-04 00:30:50|13753.8|13633.8|13752.98|13632.98|13754|13634|13752.98|13632.98|9
1643934660000|2022-02-04 00:31:00|13752.67|13632.67|13752.5|13632.5|13752.76|13632.76|13752.5|13632.5|9
1643934670000|2022-02-04 00:31:10|13752.68|13632.68|13751.18|13631.18|13752.99|13632.99|13751.18|13631.18|10
1643934680000|2022-02-04 00:31:20|13751.12|13631.12|13751.12|13631.12|13751.12|13631.12|13750.82|13630.82|9
1643934690000|2022-02-04 00:31:30|13750.98|13630.98|13751.43|13631.43|13751.48|13631.48|13750.98|13630.98|8
1643934700000|2022-02-04 00:31:40|13751.37|13631.37|13750.06|13630.06|13751.52|13631.52|13750.06|13630.06|7
1643934710000|2022-02-04 00:31:50|13750.23|13630.23|13750.26|13630.26|13750.66|13630.66|13750.11|13630.11|9
1643934720000|2022-02-04 00:32:00|13750.22|13630.22|13749.84|13629.84|13750.24|13630.24|13749.84|13629.84|9
1643934730000|2022-02-04 00:32:10|13749.82|13629.82|13749.66|13629.66|13749.85|13629.85|13749.18|13629.18|9
1643934740000|2022-02-04 00:32:20|13748.34|13628.34|13748.3|13628.3|13748.42|13628.42|13748.09|13628.09|9
1643934750000|2022-02-04 00:32:30|13748.26|13628.26|13748.71|13628.71|13748.81|13628.81|13747.76|13627.76|8
1643934760000|2022-02-04 00:32:40|13748.95|13628.95|13748.66|13628.66|13749.94|13629.94|13748.66|13628.66|10
1643934770000|2022-02-04 00:32:50|13747.98|13627.98|13747.12|13627.12|13748.16|13628.16|13746.72|13626.72|10
1643934780000|2022-02-04 00:33:00|13746.97|13626.97|13738.28|13618.28|13747.3|13627.3|13738.28|13618.28|10
1643934790000|2022-02-04 00:33:10|13737.94|13617.94|13729.75|13609.75|13737.94|13617.94|13729.75|13609.75|10
1643934800000|2022-02-04 00:33:20|13729.23|13609.23|13728.19|13608.19|13729.23|13609.23|13727.4|13607.4|10
1643934810000|2022-02-04 00:33:30|13727.55|13607.55|13728.86|13608.86|13728.86|13608.86|13727.06|13607.06|10
1643934820000|2022-02-04 00:33:40|13728.97|13608.97|13730.74|13610.74|13730.77|13610.77|13728.74|13608.74|10
1643934830000|2022-02-04 00:33:50|13730.83|13610.83|13732.79|13612.79|13732.79|13612.79|13730.83|13610.83|10
1643934840000|2022-02-04 00:34:00|13732.66|13612.66|13733.96|13613.96|13733.96|13613.96|13732.5|13612.5|10
1643934850000|2022-02-04 00:34:10|13733.84|13613.84|13734.45|13614.45|13734.45|13614.45|13733.73|13613.73|9
1643934860000|2022-02-04 00:34:20|13735.04|13615.04|13735.82|13615.82|13736.11|13616.11|13734.62|13614.62|10
1643934870000|2022-02-04 00:34:30|13736|13616|13734.42|13614.42|13736.06|13616.06|13734.42|13614.42|10
1643934880000|2022-02-04 00:34:40|13734.52|13614.52|13733.93|13613.93|13734.58|13614.58|13733.6|13613.6|10
1643934890000|2022-02-04 00:34:50|13733.66|13613.66|13732.92|13612.92|13733.66|13613.66|13732.92|13612.92|8
1643934900000|2022-02-04 00:35:00|13733.09|13613.09|13733.13|13613.13|13733.26|13613.26|13732.7|13612.7|9
1643934910000|2022-02-04 00:35:10|13733.42|13613.42|13735.78|13615.78|13735.78|13615.78|13733.42|13613.42|10
1643934920000|2022-02-04 00:35:20|13735.84|13615.84|13736.36|13616.36|13736.36|13616.36|13735.01|13615.01|10
1643934930000|2022-02-04 00:35:30|13736.41|13616.41|13738.05|13618.05|13738.16|13618.16|13736.41|13616.41|10
1643934940000|2022-02-04 00:35:40|13738.36|13618.36|13739.12|13619.12|13739.12|13619.12|13738.35|13618.35|7
1643934950000|2022-02-04 00:35:50|13739.33|13619.33|13737.56|13617.56|13739.33|13619.33|13737.48|13617.48|9
1643934960000|2022-02-04 00:36:00|13737.47|13617.47|13736.18|13616.18|13737.54|13617.54|13736.18|13616.18|8
1643934970000|2022-02-04 00:36:10|13735.94|13615.94|13733.7|13613.7|13735.94|13615.94|13733.54|13613.54|9
1643934980000|2022-02-04 00:36:20|13733.69|13613.69|13733.59|13613.59|13733.69|13613.69|13733.38|13613.38|9
1643934990000|2022-02-04 00:36:30|13733.42|13613.42|13733.84|13613.84|13734.48|13614.48|13732.88|13612.88|10
1643935000000|2022-02-04 00:36:40|13733.44|13613.44|13734.83|13614.83|13734.83|13614.83|13733.44|13613.44|9
1643935010000|2022-02-04 00:36:50|13735.09|13615.09|13735.73|13615.73|13735.85|13615.85|13734.8|13614.8|10
1643935020000|2022-02-04 00:37:00|13735.68|13615.68|13735.32|13615.32|13735.7|13615.7|13735.32|13615.32|7
1643935030000|2022-02-04 00:37:10|13735.14|13615.14|13733.79|13613.79|13735.15|13615.15|13733.47|13613.47|10
1643935040000|2022-02-04 00:37:20|13733.56|13613.56|13730.45|13610.45|13733.56|13613.56|13730.45|13610.45|10
1643935050000|2022-02-04 00:37:30|13730.41|13610.41|13729.98|13609.98|13730.41|13610.41|13729.98|13609.98|8
1643935060000|2022-02-04 00:37:40|13729.99|13609.99|13729.93|13609.93|13730.04|13610.04|13729.81|13609.81|7
1643935070000|2022-02-04 00:37:50|13729.99|13609.99|13729.19|13609.19|13729.99|13609.99|13729.19|13609.19|10
1643935080000|2022-02-04 00:38:00|13729.08|13609.08|13729.38|13609.38|13729.38|13609.38|13728.09|13608.09|10
1643935090000|2022-02-04 00:38:10|13729.41|13609.41|13729.83|13609.83|13729.89|13609.89|13729.32|13609.32|10
1643935100000|2022-02-04 00:38:20|13729.74|13609.74|13728.82|13608.82|13729.76|13609.76|13728.77|13608.77|10
1643935110000|2022-02-04 00:38:30|13728.51|13608.51|13728.49|13608.49|13728.58|13608.58|13727.82|13607.82|10
1643935120000|2022-02-04 00:38:40|13728.18|13608.18|13727.27|13607.27|13728.18|13608.18|13727.26|13607.26|10
1643935130000|2022-02-04 00:38:50|13727.07|13607.07|13726.19|13606.19|13727.15|13607.15|13725.99|13605.99|8
1643935140000|2022-02-04 00:39:00|13727.17|13607.17|13727.86|13607.86|13727.86|13607.86|13727.17|13607.17|10
1643935150000|2022-02-04 00:39:10|13728.03|13608.03|13727.68|13607.68|13728.35|13608.35|13727.68|13607.68|10
1643935160000|2022-02-04 00:39:20|13727.32|13607.32|13727.78|13607.78|13727.78|13607.78|13727.16|13607.16|9
1643935170000|2022-02-04 00:39:30|13728.02|13608.02|13731.24|13611.24|13731.24|13611.24|13727.98|13607.98|10
1643935180000|2022-02-04 00:39:40|13732.44|13612.44|13736.58|13616.58|13736.58|13616.58|13732.44|13612.44|10
1643935190000|2022-02-04 00:39:50|13736.53|13616.53|13737.24|13617.24|13737.34|13617.34|13736.02|13616.02|10
1643935200000|2022-02-04 00:40:00|13737.19|13617.19|13736.35|13616.35|13737.5|13617.5|13736.35|13616.35|9
1643935210000|2022-02-04 00:40:10|13735.65|13615.65|13734.93|13614.93|13735.65|13615.65|13734.25|13614.25|10
1643935220000|2022-02-04 00:40:20|13735.06|13615.06|13741.84|13621.84|13741.84|13621.84|13735.06|13615.06|10
1643935230000|2022-02-04 00:40:30|13743.24|13623.24|13750.02|13630.02|13750.02|13630.02|13743.24|13623.24|10
1643935240000|2022-02-04 00:40:40|13750.14|13630.14|13751.74|13631.74|13751.83|13631.83|13750.14|13630.14|10
1643935250000|2022-02-04 00:40:50|13751.54|13631.54|13748.88|13628.88|13751.54|13631.54|13748.88|13628.88|10
1643935260000|2022-02-04 00:41:00|13749.2|13629.2|13747.71|13627.71|13749.96|13629.96|13747.71|13627.71|9
1643935270000|2022-02-04 00:41:10|13747.17|13627.17|13746.05|13626.05|13747.17|13627.17|13745.99|13625.99|9
1643935280000|2022-02-04 00:41:20|13745.88|13625.88|13743.22|13623.22|13746.08|13626.08|13743.22|13623.22|10
1643935290000|2022-02-04 00:41:30|13742.9|13622.9|13742.52|13622.52|13742.9|13622.9|13742.14|13622.14|10
1643935300000|2022-02-04 00:41:40|13742.88|13622.88|13743|13623|13743.4|13623.4|13742.54|13622.54|10
1643935310000|2022-02-04 00:41:50|13742.73|13622.73|13743.35|13623.35|13743.64|13623.64|13742.68|13622.68|9
1643935320000|2022-02-04 00:42:00|13743.11|13623.11|13742.53|13622.53|13743.69|13623.69|13742.32|13622.32|10
1643935330000|2022-02-04 00:42:10|13741.49|13621.49|13740.65|13620.65|13741.67|13621.67|13740.49|13620.49|10
1643935340000|2022-02-04 00:42:20|13740.78|13620.78|13740|13620|13740.78|13620.78|13739.62|13619.62|8
1643935350000|2022-02-04 00:42:30|13740.03|13620.03|13739.38|13619.38|13740.31|13620.31|13739.26|13619.26|9
1643935360000|2022-02-04 00:42:40|13739.45|13619.45|13739.74|13619.74|13739.74|13619.74|13739.26|13619.26|9
1643935370000|2022-02-04 00:42:50|13739.97|13619.97|13739.58|13619.58|13740.18|13620.18|13739.58|13619.58|10
1643935380000|2022-02-04 00:43:00|13739.43|13619.43|13738.66|13618.66|13739.43|13619.43|13738.66|13618.66|9
1643935390000|2022-02-04 00:43:10|13738.69|13618.69|13737.89|13617.89|13738.75|13618.75|13737.89|13617.89|9
1643935400000|2022-02-04 00:43:20|13737.98|13617.98|13737.19|13617.19|13737.98|13617.98|13736.39|13616.39|10
1643935410000|2022-02-04 00:43:30|13737.36|13617.36|13735.91|13615.91|13737.36|13617.36|13735.91|13615.91|10
1643935420000|2022-02-04 00:43:40|13735.54|13615.54|13734.52|13614.52|13735.68|13615.68|13734.52|13614.52|9
1643935430000|2022-02-04 00:43:50|13735.82|13615.82|13736.77|13616.77|13736.77|13616.77|13735.82|13615.82|10
1643935440000|2022-02-04 00:44:00|13736.62|13616.62|13739.39|13619.39|13739.39|13619.39|13736.62|13616.62|9
1643935450000|2022-02-04 00:44:10|13740.62|13620.62|13740.71|13620.71|13740.89|13620.89|13740.16|13620.16|10
1643935460000|2022-02-04 00:44:20|13740.83|13620.83|13740.01|13620.01|13741.87|13621.87|13740.01|13620.01|10
1643935470000|2022-02-04 00:44:30|13739.46|13619.46|13738.59|13618.59|13739.47|13619.47|13738.24|13618.24|10
1643935480000|2022-02-04 00:44:40|13738.22|13618.22|13737.19|13617.19|13738.51|13618.51|13737.19|13617.19|10
1643935490000|2022-02-04 00:44:50|13735.54|13615.54|13733.36|13613.36|13735.54|13615.54|13733.36|13613.36|9
1643935500000|2022-02-04 00:45:00|13732.99|13612.99|13732.95|13612.95|13732.99|13612.99|13732.64|13612.64|10
1643935510000|2022-02-04 00:45:10|13733.08|13613.08|13733.02|13613.02|13733.59|13613.59|13733|13613|9
1643935520000|2022-02-04 00:45:20|13733.04|13613.04|13735.13|13615.13|13735.13|13615.13|13732.64|13612.64|10
1643935530000|2022-02-04 00:45:30|13735.92|13615.92|13737.28|13617.28|13738.02|13618.02|13735.92|13615.92|10
1643935540000|2022-02-04 00:45:40|13736.19|13616.19|13735.94|13615.94|13737.22|13617.22|13735.5|13615.5|10
1643935550000|2022-02-04 00:45:50|13735.86|13615.86|13735.88|13615.88|13736.31|13616.31|13735.86|13615.86|10
1643935560000|2022-02-04 00:46:00|13735.8|13615.8|13735.5|13615.5|13735.99|13615.99|13735.5|13615.5|10
1643935570000|2022-02-04 00:46:10|13735.47|13615.47|13737.75|13617.75|13737.75|13617.75|13735.47|13615.47|8
1643935580000|2022-02-04 00:46:20|13739.02|13619.02|13741.23|13621.23|13741.57|13621.57|13739.02|13619.02|10
1643935590000|2022-02-04 00:46:30|13740.52|13620.52|13740.45|13620.45|13740.94|13620.94|13740.05|13620.05|9
1643935600000|2022-02-04 00:46:40|13740.19|13620.19|13738.25|13618.25|13740.2|13620.2|13738.25|13618.25|10
1643935610000|2022-02-04 00:46:50|13738.37|13618.37|13737.58|13617.58|13738.43|13618.43|13737.16|13617.16|10
1643935620000|2022-02-04 00:47:00|13737.44|13617.44|13737.69|13617.69|13737.75|13617.75|13736.91|13616.91|10
1643935630000|2022-02-04 00:47:10|13737.76|13617.76|13736.72|13616.72|13737.76|13617.76|13736.72|13616.72|10
1643935640000|2022-02-04 00:47:20|13736.83|13616.83|13736.76|13616.76|13736.89|13616.89|13736.57|13616.57|10
1643935650000|2022-02-04 00:47:30|13736.77|13616.77|13737.4|13617.4|13737.4|13617.4|13736.69|13616.69|8
1643935660000|2022-02-04 00:47:40|13737.52|13617.52|13737.43|13617.43|13738.12|13618.12|13737.43|13617.43|10
1643935670000|2022-02-04 00:47:50|13737.41|13617.41|13738.28|13618.28|13738.28|13618.28|13736.89|13616.89|10
1643935680000|2022-02-04 00:48:00|13738.04|13618.04|13738.26|13618.26|13738.49|13618.49|13738.04|13618.04|10
1643935690000|2022-02-04 00:48:10|13738.29|13618.29|13739.85|13619.85|13739.85|13619.85|13738.28|13618.28|10
1643935700000|2022-02-04 00:48:20|13740.38|13620.38|13740.67|13620.67|13740.8|13620.8|13740.22|13620.22|8
1643935710000|2022-02-04 00:48:30|13740.12|13620.12|13737.56|13617.56|13740.12|13620.12|13737.56|13617.56|10
1643935720000|2022-02-04 00:48:40|13737.54|13617.54|13737.31|13617.31|13737.79|13617.79|13736.98|13616.98|10
1643935730000|2022-02-04 00:48:50|13737.11|13617.11|13736.21|13616.21|13737.11|13617.11|13736.13|13616.13|8
1643935740000|2022-02-04 00:49:00|13736.43|13616.43|13739.7|13619.7|13740.1|13620.1|13736.43|13616.43|9
1643935750000|2022-02-04 00:49:10|13739.3|13619.3|13739.71|13619.71|13739.71|13619.71|13738.29|13618.29|9
1643935760000|2022-02-04 00:49:20|13739.61|13619.61|13738.86|13618.86|13739.63|13619.63|13738.86|13618.86|9
1643935770000|2022-02-04 00:49:30|13738.88|13618.88|13740.67|13620.67|13740.73|13620.73|13738.88|13618.88|10
1643935780000|2022-02-04 00:49:40|13740.17|13620.17|13741.44|13621.44|13741.8|13621.8|13739.79|13619.79|10
1643935790000|2022-02-04 00:49:50|13741.3|13621.3|13741.21|13621.21|13741.31|13621.31|13741.17|13621.17|8
1643935800000|2022-02-04 00:50:00|13741.19|13621.19|13742.78|13622.78|13742.83|13622.83|13741.19|13621.19|10
1643935810000|2022-02-04 00:50:10|13742.59|13622.59|13742.31|13622.31|13742.65|13622.65|13742.31|13622.31|10
1643935820000|2022-02-04 00:50:20|13742.3|13622.3|13742.55|13622.55|13742.66|13622.66|13742.19|13622.19|10
1643935830000|2022-02-04 00:50:30|13742.42|13622.42|13742.32|13622.32|13742.51|13622.51|13742.25|13622.25|9
1643935840000|2022-02-04 00:50:40|13742.45|13622.45|13742.14|13622.14|13742.59|13622.59|13742.09|13622.09|9
1643935850000|2022-02-04 00:50:50|13742.08|13622.08|13743.13|13623.13|13743.13|13623.13|13741.85|13621.85|9
1643935860000|2022-02-04 00:51:00|13744.86|13624.86|13745.58|13625.58|13745.77|13625.77|13744.86|13624.86|10
1643935870000|2022-02-04 00:51:10|13745.53|13625.53|13741.9|13621.9|13745.53|13625.53|13741.9|13621.9|10
1643935880000|2022-02-04 00:51:20|13742.16|13622.16|13742.07|13622.07|13742.32|13622.32|13741.77|13621.77|10
1643935890000|2022-02-04 00:51:30|13742.2|13622.2|13743.13|13623.13|13743.13|13623.13|13742.04|13622.04|9
1643935900000|2022-02-04 00:51:40|13743.77|13623.77|13743.92|13623.92|13745.16|13625.16|13743.77|13623.77|10
1643935910000|2022-02-04 00:51:50|13743.68|13623.68|13742.77|13622.77|13743.68|13623.68|13742.76|13622.76|9
1643935920000|2022-02-04 00:52:00|13742.83|13622.83|13742.35|13622.35|13743.19|13623.19|13742.35|13622.35|10
1643935930000|2022-02-04 00:52:10|13741.67|13621.67|13740.21|13620.21|13741.67|13621.67|13740.21|13620.21|10
1643935940000|2022-02-04 00:52:20|13740.38|13620.38|13741.29|13621.29|13741.58|13621.58|13740.3|13620.3|10
1643935950000|2022-02-04 00:52:30|13741.19|13621.19|13741.49|13621.49|13741.57|13621.57|13741.01|13621.01|10
1643935960000|2022-02-04 00:52:40|13741.51|13621.51|13741.01|13621.01|13741.52|13621.52|13741.01|13621.01|9
1643935970000|2022-02-04 00:52:50|13741.15|13621.15|13741.63|13621.63|13741.73|13621.73|13741.13|13621.13|10
1643935980000|2022-02-04 00:53:00|13741.69|13621.69|13741.8|13621.8|13742.62|13622.62|13741.69|13621.69|10
1643935990000|2022-02-04 00:53:10|13741.79|13621.79|13741.26|13621.26|13741.81|13621.81|13740.85|13620.85|10
1643936000000|2022-02-04 00:53:20|13741.17|13621.17|13742.18|13622.18|13742.2|13622.2|13741.17|13621.17|9
1643936010000|2022-02-04 00:53:30|13741.89|13621.89|13740.99|13620.99|13741.89|13621.89|13740.86|13620.86|10
1643936020000|2022-02-04 00:53:40|13740.71|13620.71|13740.03|13620.03|13740.72|13620.72|13740.03|13620.03|10
1643936030000|2022-02-04 00:53:50|13739.93|13619.93|13740|13620|13740.55|13620.55|13739.92|13619.92|8
1643936040000|2022-02-04 00:54:00|13740.26|13620.26|13740.14|13620.14|13740.49|13620.49|13739.92|13619.92|10
1643936050000|2022-02-04 00:54:10|13739.68|13619.68|13738.82|13618.82|13739.68|13619.68|13738.36|13618.36|9
1643936060000|2022-02-04 00:54:20|13738.44|13618.44|13738.17|13618.17|13738.87|13618.87|13737.94|13617.94|10
1643936070000|2022-02-04 00:54:30|13738.01|13618.01|13738.39|13618.39|13738.39|13618.39|13737.85|13617.85|10
1643936080000|2022-02-04 00:54:40|13738.42|13618.42|13738.43|13618.43|13738.63|13618.63|13738.42|13618.42|8
1643936090000|2022-02-04 00:54:50|13738.3|13618.3|13738.13|13618.13|13738.33|13618.33|13738.03|13618.03|10
1643936100000|2022-02-04 00:55:00|13737.86|13617.86|13744.31|13624.31|13744.31|13624.31|13737.79|13617.79|10
1643936110000|2022-02-04 00:55:10|13745.01|13625.01|13750.09|13630.09|13750.44|13630.44|13745.01|13625.01|10
1643936120000|2022-02-04 00:55:20|13750.36|13630.36|13750.62|13630.62|13750.72|13630.72|13750.18|13630.18|10
1643936130000|2022-02-04 00:55:30|13750.52|13630.52|13750.83|13630.83|13751.48|13631.48|13750.52|13630.52|10
1643936140000|2022-02-04 00:55:40|13750.98|13630.98|13750.2|13630.2|13750.98|13630.98|13750.2|13630.2|9
1643936150000|2022-02-04 00:55:50|13750.3|13630.3|13746.74|13626.74|13750.3|13630.3|13746.74|13626.74|10
1643936160000|2022-02-04 00:56:00|13746.34|13626.34|13746.14|13626.14|13746.9|13626.9|13745.95|13625.95|10
1643936170000|2022-02-04 00:56:10|13745.84|13625.84|13745.74|13625.74|13746.16|13626.16|13745.74|13625.74|9
1643936180000|2022-02-04 00:56:20|13745.31|13625.31|13744.92|13624.92|13746.04|13626.04|13744.92|13624.92|10
1643936190000|2022-02-04 00:56:30|13744.47|13624.47|13744.95|13624.95|13744.95|13624.95|13744.47|13624.47|10
1643936200000|2022-02-04 00:56:40|13745.06|13625.06|13746.64|13626.64|13746.74|13626.74|13745.06|13625.06|10
1643936210000|2022-02-04 00:56:50|13746.76|13626.76|13746.2|13626.2|13746.76|13626.76|13745.75|13625.75|10
1643936220000|2022-02-04 00:57:00|13746.97|13626.97|13750.08|13630.08|13750.08|13630.08|13746.9|13626.9|10
1643936230000|2022-02-04 00:57:10|13749.99|13629.99|13751.73|13631.73|13751.73|13631.73|13749.99|13629.99|9
1643936240000|2022-02-04 00:57:20|13751.89|13631.89|13754.27|13634.27|13754.86|13634.86|13751.89|13631.89|10
1643936250000|2022-02-04 00:57:30|13753.95|13633.95|13753.97|13633.97|13753.97|13633.97|13753.69|13633.69|9
1643936260000|2022-02-04 00:57:40|13753.84|13633.84|13754.56|13634.56|13754.56|13634.56|13753.84|13633.84|9
1643936270000|2022-02-04 00:57:50|13754.66|13634.66|13756.24|13636.24|13756.39|13636.39|13754.66|13634.66|10
1643936280000|2022-02-04 00:58:00|13757.32|13637.32|13758.16|13638.16|13758.16|13638.16|13757.03|13637.03|9
1643936290000|2022-02-04 00:58:10|13758.33|13638.33|13758.61|13638.61|13758.78|13638.78|13758.33|13638.33|10
1643936300000|2022-02-04 00:58:20|13758.65|13638.65|13760.03|13640.03|13760.03|13640.03|13758.59|13638.59|10
1643936310000|2022-02-04 00:58:30|13760.02|13640.02|13761.71|13641.71|13761.71|13641.71|13760.02|13640.02|10
1643936320000|2022-02-04 00:58:40|13761.66|13641.66|13763.5|13643.5|13763.5|13643.5|13761.66|13641.66|10
1643936330000|2022-02-04 00:58:50|13763.88|13643.88|13762.75|13642.75|13763.88|13643.88|13762.52|13642.52|9
1643936340000|2022-02-04 00:59:00|13763|13643|13763.32|13643.32|13763.48|13643.48|13762.97|13642.97|9
1643936350000|2022-02-04 00:59:10|13763.35|13643.35|13765.34|13645.34|13765.83|13645.83|13763.35|13643.35|9
1643936360000|2022-02-04 00:59:20|13765.5|13645.5|13767.19|13647.19|13767.19|13647.19|13765.5|13645.5|10
1643936370000|2022-02-04 00:59:30|13767.36|13647.36|13767.91|13647.91|13767.91|13647.91|13767.23|13647.23|10
1643936380000|2022-02-04 00:59:40|13767.89|13647.89|13768.55|13648.55|13768.64|13648.64|13767.89|13647.89|9
1643936390000|2022-02-04 00:59:50|13768.43|13648.43|13767.51|13647.51|13768.43|13648.43|13767.51|13647.51|8
1643936400000|2022-02-04 01:00:00|13767.74|13647.74|13761.21|13641.21|13767.74|13647.74|13761.21|13641.21|10
1643936410000|2022-02-04 01:00:10|13758.63|13638.63|13753.63|13633.63|13758.63|13638.63|13753.63|13633.63|10
1643936420000|2022-02-04 01:00:20|13753.56|13633.56|13753.63|13633.63|13753.86|13633.86|13753.35|13633.35|10
1643936430000|2022-02-04 01:00:30|13754.12|13634.12|13754.85|13634.85|13755.29|13635.29|13754.12|13634.12|9
1643936440000|2022-02-04 01:00:40|13754.65|13634.65|13751.22|13631.22|13754.65|13634.65|13751.22|13631.22|10
1643936450000|2022-02-04 01:00:50|13750.8|13630.8|13746.48|13626.48|13750.8|13630.8|13746.48|13626.48|10
1643936460000|2022-02-04 01:01:00|13745.99|13625.99|13745.66|13625.66|13746.07|13626.07|13744.81|13624.81|9
1643936470000|2022-02-04 01:01:10|13745.89|13625.89|13745.81|13625.81|13746.2|13626.2|13745.26|13625.26|9
1643936480000|2022-02-04 01:01:20|13745.72|13625.72|13744.29|13624.29|13745.72|13625.72|13744.27|13624.27|10
1643936490000|2022-02-04 01:01:30|13744.34|13624.34|13742.29|13622.29|13744.34|13624.34|13741.91|13621.91|10
1643936500000|2022-02-04 01:01:40|13741.7|13621.7|13740.54|13620.54|13741.82|13621.82|13740.35|13620.35|10
1643936510000|2022-02-04 01:01:50|13740.73|13620.73|13739.34|13619.34|13740.84|13620.84|13739.33|13619.33|10
1643936520000|2022-02-04 01:02:00|13739.09|13619.09|13738.7|13618.7|13739.09|13619.09|13738.54|13618.54|10
1643936530000|2022-02-04 01:02:10|13738.65|13618.65|13738.81|13618.81|13739.33|13619.33|13738.59|13618.59|10
1643936540000|2022-02-04 01:02:20|13738.32|13618.32|13739.71|13619.71|13739.71|13619.71|13738.32|13618.32|9
1643936550000|2022-02-04 01:02:30|13739.77|13619.77|13739.83|13619.83|13740.13|13620.13|13739.24|13619.24|10
1643936560000|2022-02-04 01:02:40|13739.77|13619.77|13736.85|13616.85|13739.77|13619.77|13736.85|13616.85|9
1643936570000|2022-02-04 01:02:50|13736.42|13616.42|13735.35|13615.35|13736.42|13616.42|13735.35|13615.35|10
1643936580000|2022-02-04 01:03:00|13735.17|13615.17|13738.27|13618.27|13738.27|13618.27|13735.17|13615.17|10
1643936590000|2022-02-04 01:03:10|13738.37|13618.37|13738.14|13618.14|13738.71|13618.71|13738.01|13618.01|10
1643936600000|2022-02-04 01:03:20|13737.94|13617.94|13737.18|13617.18|13737.94|13617.94|13737.18|13617.18|9
1643936610000|2022-02-04 01:03:30|13736.91|13616.91|13738.87|13618.87|13738.87|13618.87|13736.8|13616.8|10
1643936620000|2022-02-04 01:03:40|13739.73|13619.73|13739.59|13619.59|13740.17|13620.17|13739.59|13619.59|10
1643936630000|2022-02-04 01:03:50|13739.65|13619.65|13742.11|13622.11|13742.11|13622.11|13739.46|13619.46|9
1643936640000|2022-02-04 01:04:00|13742.89|13622.89|13743.9|13623.9|13744.14|13624.14|13742.89|13622.89|9
1643936650000|2022-02-04 01:04:10|13743.87|13623.87|13744.29|13624.29|13744.83|13624.83|13743.87|13623.87|10
1643936660000|2022-02-04 01:04:20|13744.45|13624.45|13745.27|13625.27|13745.27|13625.27|13744.42|13624.42|10
1643936670000|2022-02-04 01:04:30|13745.23|13625.23|13744.43|13624.43|13745.23|13625.23|13744.23|13624.23|10
1643936680000|2022-02-04 01:04:40|13744.44|13624.44|13744.96|13624.96|13745.26|13625.26|13744.35|13624.35|10
1643936690000|2022-02-04 01:04:50|13745.04|13625.04|13745.42|13625.42|13745.57|13625.57|13745.04|13625.04|10
1643936700000|2022-02-04 01:05:00|13745.62|13625.62|13745.02|13625.02|13745.89|13625.89|13744.9|13624.9|9
1643936710000|2022-02-04 01:05:10|13744.02|13624.02|13739.92|13619.92|13744.02|13624.02|13739.77|13619.77|10
1643936720000|2022-02-04 01:05:20|13740.08|13620.08|13740.55|13620.55|13740.86|13620.86|13739.99|13619.99|10
1643936730000|2022-02-04 01:05:30|13740.79|13620.79|13740.98|13620.98|13741.42|13621.42|13740.79|13620.79|10
1643936740000|2022-02-04 01:05:40|13741.28|13621.28|13742.84|13622.84|13742.84|13622.84|13741.09|13621.09|9
1643936750000|2022-02-04 01:05:50|13743.31|13623.31|13748.03|13628.03|13748.03|13628.03|13743.31|13623.31|10
1643936760000|2022-02-04 01:06:00|13748.22|13628.22|13750.32|13630.32|13750.4|13630.4|13748.22|13628.22|10
1643936770000|2022-02-04 01:06:10|13750.67|13630.67|13753.45|13633.45|13753.45|13633.45|13750.67|13630.67|9
1643936780000|2022-02-04 01:06:20|13752.95|13632.95|13752.71|13632.71|13753.26|13633.26|13752.33|13632.33|10
1643936790000|2022-02-04 01:06:30|13752.21|13632.21|13753.3|13633.3|13753.37|13633.37|13751.99|13631.99|10
1643936800000|2022-02-04 01:06:40|13753.7|13633.7|13755.82|13635.82|13756.18|13636.18|13753.7|13633.7|10
1643936810000|2022-02-04 01:06:50|13756.21|13636.21|13757.09|13637.09|13757.32|13637.32|13756.21|13636.21|10
1643936820000|2022-02-04 01:07:00|13756.95|13636.95|13757.02|13637.02|13757.59|13637.59|13756.95|13636.95|10
1643936830000|2022-02-04 01:07:10|13756.85|13636.85|13752.99|13632.99|13756.98|13636.98|13752.93|13632.93|10
1643936840000|2022-02-04 01:07:20|13752.69|13632.69|13752.55|13632.55|13752.69|13632.69|13751.69|13631.69|10
1643936850000|2022-02-04 01:07:30|13752.81|13632.81|13752.22|13632.22|13752.86|13632.86|13752.05|13632.05|10
1643936860000|2022-02-04 01:07:40|13752.07|13632.07|13751.43|13631.43|13752.09|13632.09|13751.39|13631.39|9
1643936870000|2022-02-04 01:07:50|13750.56|13630.56|13750.79|13630.79|13750.79|13630.79|13750.11|13630.11|10
1643936880000|2022-02-04 01:08:00|13750.94|13630.94|13749.95|13629.95|13750.96|13630.96|13749.94|13629.94|9
1643936890000|2022-02-04 01:08:10|13750.07|13630.07|13750.04|13630.04|13750.42|13630.42|13750.01|13630.01|10
1643936900000|2022-02-04 01:08:20|13750.23|13630.23|13750.14|13630.14|13750.23|13630.23|13749.78|13629.78|9
1643936910000|2022-02-04 01:08:30|13750.74|13630.74|13751.72|13631.72|13751.72|13631.72|13750.74|13630.74|10
1643936920000|2022-02-04 01:08:40|13751.94|13631.94|13752.99|13632.99|13752.99|13632.99|13751.58|13631.58|10
1643936930000|2022-02-04 01:08:50|13753.46|13633.46|13755.3|13635.3|13755.3|13635.3|13753.46|13633.46|10
1643936940000|2022-02-04 01:09:00|13755.11|13635.11|13754.73|13634.73|13755.13|13635.13|13754.65|13634.65|9
1643936950000|2022-02-04 01:09:10|13754.54|13634.54|13756.24|13636.24|13756.24|13636.24|13754.4|13634.4|9
1643936960000|2022-02-04 01:09:20|13756.53|13636.53|13756.35|13636.35|13756.89|13636.89|13756.32|13636.32|10
1643936970000|2022-02-04 01:09:30|13756.18|13636.18|13757.2|13637.2|13757.2|13637.2|13755.77|13635.77|10
1643936980000|2022-02-04 01:09:40|13757.36|13637.36|13756.64|13636.64|13757.92|13637.92|13756.64|13636.64|10
1643936990000|2022-02-04 01:09:50|13757.36|13637.36|13756.42|13636.42|13757.6|13637.6|13755.82|13635.82|10
1643937000000|2022-02-04 01:10:00|13755.9|13635.9|13755.24|13635.24|13755.97|13635.97|13755.24|13635.24|10
1643937010000|2022-02-04 01:10:10|13754.52|13634.52|13752.45|13632.45|13754.52|13634.52|13751.89|13631.89|10
1643937020000|2022-02-04 01:10:20|13753.24|13633.24|13750.54|13630.54|13754.12|13634.12|13750.54|13630.54|10
1643937030000|2022-02-04 01:10:30|13750.26|13630.26|13746.22|13626.22|13750.26|13630.26|13746.22|13626.22|9
1643937040000|2022-02-04 01:10:40|13746.13|13626.13|13746.3|13626.3|13746.87|13626.87|13746.13|13626.13|10
1643937050000|2022-02-04 01:10:50|13746|13626|13747.71|13627.71|13747.71|13627.71|13745.66|13625.66|10
1643937060000|2022-02-04 01:11:00|13747.83|13627.83|13748.17|13628.17|13749.15|13629.15|13747.83|13627.83|10
1643937070000|2022-02-04 01:11:10|13748.01|13628.01|13750.14|13630.14|13750.14|13630.14|13748.01|13628.01|9
1643937080000|2022-02-04 01:11:20|13749.9|13629.9|13749.9|13629.9|13750.35|13630.35|13749.9|13629.9|8
1643937090000|2022-02-04 01:11:30|13749.84|13629.84|13750.31|13630.31|13750.57|13630.57|13749.84|13629.84|10
1643937100000|2022-02-04 01:11:40|13750.41|13630.41|13749.5|13629.5|13750.57|13630.57|13749.5|13629.5|10
1643937110000|2022-02-04 01:11:50|13749.27|13629.27|13749.99|13629.99|13749.99|13629.99|13749.21|13629.21|9
1643937120000|2022-02-04 01:12:00|13749.96|13629.96|13749.36|13629.36|13750.33|13630.33|13749.36|13629.36|10
1643937130000|2022-02-04 01:12:10|13749.45|13629.45|13749.27|13629.27|13749.45|13629.45|13748.61|13628.61|10
1643937140000|2022-02-04 01:12:20|13748.94|13628.94|13748.72|13628.72|13749.12|13629.12|13748.72|13628.72|10
1643937150000|2022-02-04 01:12:30|13748.64|13628.64|13748.51|13628.51|13748.68|13628.68|13748.13|13628.13|9
1643937160000|2022-02-04 01:12:40|13748.82|13628.82|13751.29|13631.29|13751.67|13631.67|13748.82|13628.82|10
1643937170000|2022-02-04 01:12:50|13751.3|13631.3|13752.19|13632.19|13752.29|13632.29|13751.08|13631.08|10
1643937180000|2022-02-04 01:13:00|13752.25|13632.25|13752.49|13632.49|13752.49|13632.49|13751.67|13631.67|10
1643937190000|2022-02-04 01:13:10|13753.03|13633.03|13754.2|13634.2|13754.37|13634.37|13753.03|13633.03|9
1643937200000|2022-02-04 01:13:20|13754.09|13634.09|13753.58|13633.58|13754.34|13634.34|13753.36|13633.36|10
1643937210000|2022-02-04 01:13:30|13753.21|13633.21|13753.69|13633.69|13753.72|13633.72|13753.21|13633.21|10
1643937220000|2022-02-04 01:13:40|13754.07|13634.07|13754.22|13634.22|13755.18|13635.18|13754.07|13634.07|10
1643937230000|2022-02-04 01:13:50|13753.36|13633.36|13750.36|13630.36|13753.36|13633.36|13750.36|13630.36|10
1643937240000|2022-02-04 01:14:00|13750.16|13630.16|13748.73|13628.73|13750.16|13630.16|13748.7|13628.7|9
1643937250000|2022-02-04 01:14:10|13748.37|13628.37|13748.05|13628.05|13749|13629|13747.99|13627.99|10
1643937260000|2022-02-04 01:14:20|13748.04|13628.04|13748.97|13628.97|13748.97|13628.97|13747.95|13627.95|10
1643937270000|2022-02-04 01:14:30|13748.69|13628.69|13748.89|13628.89|13749.33|13629.33|13748.69|13628.69|10
1643937280000|2022-02-04 01:14:40|13748.73|13628.73|13748.8|13628.8|13748.8|13628.8|13747.95|13627.95|9
1643937290000|2022-02-04 01:14:50|13748.82|13628.82|13748.33|13628.33|13749.14|13629.14|13748.33|13628.33|10
1643937300000|2022-02-04 01:15:00|13748.35|13628.35|13749.61|13629.61|13749.61|13629.61|13748.35|13628.35|10
1643937310000|2022-02-04 01:15:10|13750.03|13630.03|13749.7|13629.7|13750.14|13630.14|13749.7|13629.7|10
1643937320000|2022-02-04 01:15:20|13749.58|13629.58|13751.03|13631.03|13751.03|13631.03|13748.91|13628.91|10
1643937330000|2022-02-04 01:15:30|13751.81|13631.81|13752.13|13632.13|13752.44|13632.44|13751.81|13631.81|8
1643937340000|2022-02-04 01:15:40|13752.11|13632.11|13753.26|13633.26|13753.44|13633.44|13752.11|13632.11|9
1643937350000|2022-02-04 01:15:50|13753.2|13633.2|13751.78|13631.78|13753.48|13633.48|13751.78|13631.78|10
1643937360000|2022-02-04 01:16:00|13751.46|13631.46|13750.58|13630.58|13751.46|13631.46|13750.09|13630.09|8
1643937370000|2022-02-04 01:16:10|13750.22|13630.22|13749.3|13629.3|13750.54|13630.54|13749.3|13629.3|10
1643937380000|2022-02-04 01:16:20|13749.01|13629.01|13748.73|13628.73|13749.27|13629.27|13748.73|13628.73|10
1643937390000|2022-02-04 01:16:30|13748.44|13628.44|13747.3|13627.3|13748.55|13628.55|13747.3|13627.3|10
1643937400000|2022-02-04 01:16:40|13747.17|13627.17|13744.99|13624.99|13747.17|13627.17|13744.99|13624.99|8
1643937410000|2022-02-04 01:16:50|13744.69|13624.69|13743.48|13623.48|13744.69|13624.69|13743.48|13623.48|10
1643937420000|2022-02-04 01:17:00|13743.29|13623.29|13744.08|13624.08|13744.31|13624.31|13743.29|13623.29|9
1643937430000|2022-02-04 01:17:10|13744.11|13624.11|13743.79|13623.79|13744.11|13624.11|13743.78|13623.78|10
1643937440000|2022-02-04 01:17:20|13743.23|13623.23|13741.81|13621.81|13743.27|13623.27|13741.81|13621.81|10
1643937450000|2022-02-04 01:17:30|13740.96|13620.96|13741.16|13621.16|13741.16|13621.16|13740.72|13620.72|9
1643937460000|2022-02-04 01:17:40|13741.08|13621.08|13742.07|13622.07|13742.07|13622.07|13741.08|13621.08|10
1643937470000|2022-02-04 01:17:50|13741.91|13621.91|13743.58|13623.58|13744.01|13624.01|13741.81|13621.81|10
1643937480000|2022-02-04 01:18:00|13742.42|13622.42|13740.52|13620.52|13742.42|13622.42|13740.07|13620.07|10
1643937490000|2022-02-04 01:18:10|13740.57|13620.57|13741.58|13621.58|13741.58|13621.58|13740.53|13620.53|10
1643937500000|2022-02-04 01:18:20|13741.82|13621.82|13741.54|13621.54|13742.09|13622.09|13741.54|13621.54|10
1643937510000|2022-02-04 01:18:30|13742.24|13622.24|13746.32|13626.32|13746.34|13626.34|13742.24|13622.24|10
1643937520000|2022-02-04 01:18:40|13746.37|13626.37|13745.32|13625.32|13746.39|13626.39|13745.32|13625.32|10
1643937530000|2022-02-04 01:18:50|13745.46|13625.46|13745.4|13625.4|13745.46|13625.46|13744.99|13624.99|10
1643937540000|2022-02-04 01:19:00|13744.97|13624.97|13745.33|13625.33|13745.39|13625.39|13744.73|13624.73|10
1643937550000|2022-02-04 01:19:10|13745.08|13625.08|13744.73|13624.73|13745.15|13625.15|13744.73|13624.73|10
1643937560000|2022-02-04 01:19:20|13744.75|13624.75|13745.4|13625.4|13745.4|13625.4|13744.75|13624.75|10
1643937570000|2022-02-04 01:19:30|13745.66|13625.66|13744.8|13624.8|13745.66|13625.66|13744.8|13624.8|10
1643937580000|2022-02-04 01:19:40|13744.81|13624.81|13742.71|13622.71|13744.81|13624.81|13742.56|13622.56|9
1643937590000|2022-02-04 01:19:50|13742.67|13622.67|13743.1|13623.1|13743.82|13623.82|13742.67|13622.67|10
1643937600000|2022-02-04 01:20:00|13742.88|13622.88|13741.12|13621.12|13742.88|13622.88|13741.12|13621.12|10
1643937610000|2022-02-04 01:20:10|13741.11|13621.11|13740.07|13620.07|13741.11|13621.11|13739.94|13619.94|10
1643937620000|2022-02-04 01:20:20|13740.11|13620.11|13740.62|13620.62|13740.62|13620.62|13739.92|13619.92|10
1643937630000|2022-02-04 01:20:30|13740.63|13620.63|13739.63|13619.63|13740.66|13620.66|13739.63|13619.63|10
1643937640000|2022-02-04 01:20:40|13739.28|13619.28|13738.7|13618.7|13739.28|13619.28|13738.59|13618.59|9
1643937650000|2022-02-04 01:20:50|13738.55|13618.55|13737.97|13617.97|13738.55|13618.55|13737.97|13617.97|10
1643937660000|2022-02-04 01:21:00|13737.89|13617.89|13737.75|13617.75|13737.89|13617.89|13737.6|13617.6|9
1643937670000|2022-02-04 01:21:10|13737.54|13617.54|13737.24|13617.24|13737.79|13617.79|13736.98|13616.98|10
1643937680000|2022-02-04 01:21:20|13737.18|13617.18|13736.15|13616.15|13737.3|13617.3|13736.15|13616.15|10
1643937690000|2022-02-04 01:21:30|13735.93|13615.93|13734.38|13614.38|13735.93|13615.93|13734.38|13614.38|10
1643937700000|2022-02-04 01:21:40|13734.11|13614.11|13735.33|13615.33|13735.33|13615.33|13733.88|13613.88|9
1643937710000|2022-02-04 01:21:50|13734.81|13614.81|13735.96|13615.96|13736.05|13616.05|13734.81|13614.81|10
1643937720000|2022-02-04 01:22:00|13736.15|13616.15|13735.75|13615.75|13736.45|13616.45|13735.26|13615.26|10
1643937730000|2022-02-04 01:22:10|13735.99|13615.99|13737.18|13617.18|13737.47|13617.47|13735.99|13615.99|10
1643937740000|2022-02-04 01:22:20|13736.71|13616.71|13737.93|13617.93|13737.93|13617.93|13736.58|13616.58|10
1643937750000|2022-02-04 01:22:30|13737.76|13617.76|13736.01|13616.01|13737.85|13617.85|13736.01|13616.01|10
1643937760000|2022-02-04 01:22:40|13735.17|13615.17|13734.17|13614.17|13735.21|13615.21|13734.16|13614.16|10
1643937770000|2022-02-04 01:22:50|13734.27|13614.27|13732.05|13612.05|13734.27|13614.27|13731.47|13611.47|10
1643937780000|2022-02-04 01:23:00|13732.07|13612.07|13731.65|13611.65|13732.1|13612.1|13731.5|13611.5|9
1643937790000|2022-02-04 01:23:10|13731.55|13611.55|13731.09|13611.09|13731.76|13611.76|13731.09|13611.09|10
1643937800000|2022-02-04 01:23:20|13731.04|13611.04|13729.77|13609.77|13731.04|13611.04|13729.77|13609.77|6
1643937810000|2022-02-04 01:23:30|13729.38|13609.38|13729.25|13609.25|13729.38|13609.38|13728.72|13608.72|10
1643937820000|2022-02-04 01:23:40|13729.26|13609.26|13728.27|13608.27|13729.26|13609.26|13728.27|13608.27|9
1643937830000|2022-02-04 01:23:50|13728.35|13608.35|13727.83|13607.83|13728.35|13608.35|13727.82|13607.82|9
1643937840000|2022-02-04 01:24:00|13727.93|13607.93|13728.48|13608.48|13728.59|13608.59|13727.86|13607.86|9
1643937850000|2022-02-04 01:24:10|13728.26|13608.26|13728.42|13608.42|13728.42|13608.42|13727.81|13607.81|10
1643937860000|2022-02-04 01:24:20|13729.01|13609.01|13728.63|13608.63|13729.49|13609.49|13728.63|13608.63|10
1643937870000|2022-02-04 01:24:30|13727.68|13607.68|13727.92|13607.92|13727.92|13607.92|13727.68|13607.68|9
1643937880000|2022-02-04 01:24:40|13727.85|13607.85|13728.14|13608.14|13728.45|13608.45|13727.85|13607.85|9
1643937890000|2022-02-04 01:24:50|13728.34|13608.34|13728.93|13608.93|13728.93|13608.93|13728.1|13608.1|9
1643937900000|2022-02-04 01:25:00|13731.04|13611.04|13733.72|13613.72|13734.3|13614.3|13731.04|13611.04|10
1643937910000|2022-02-04 01:25:10|13733.88|13613.88|13734.6|13614.6|13734.6|13614.6|13733.25|13613.25|10
1643937920000|2022-02-04 01:25:20|13734.72|13614.72|13734.24|13614.24|13734.82|13614.82|13734.19|13614.19|9
1643937930000|2022-02-04 01:25:30|13734.38|13614.38|13734.16|13614.16|13734.38|13614.38|13733.88|13613.88|9
1643937940000|2022-02-04 01:25:40|13734.19|13614.19|13737.63|13617.63|13737.63|13617.63|13734.19|13614.19|10
1643937950000|2022-02-04 01:25:50|13737.89|13617.89|13737.53|13617.53|13737.98|13617.98|13737.42|13617.42|10
1643937960000|2022-02-04 01:26:00|13737.14|13617.14|13738.33|13618.33|13738.33|13618.33|13736.9|13616.9|9
1643937970000|2022-02-04 01:26:10|13738.43|13618.43|13737.66|13617.66|13738.43|13618.43|13737.62|13617.62|9
1643937980000|2022-02-04 01:26:20|13737.94|13617.94|13737.76|13617.76|13737.94|13617.94|13737.73|13617.73|8
1643937990000|2022-02-04 01:26:30|13737.87|13617.87|13737.92|13617.92|13738.19|13618.19|13737.87|13617.87|8
1643938000000|2022-02-04 01:26:40|13737.95|13617.95|13738.01|13618.01|13738.2|13618.2|13737.84|13617.84|9
1643938010000|2022-02-04 01:26:50|13737.98|13617.98|13738.18|13618.18|13738.18|13618.18|13737.97|13617.97|9
1643938020000|2022-02-04 01:27:00|13738.15|13618.15|13739.03|13619.03|13739.03|13619.03|13738.02|13618.02|10
1643938030000|2022-02-04 01:27:10|13739.86|13619.86|13741.36|13621.36|13741.36|13621.36|13739.64|13619.64|10
1643938040000|2022-02-04 01:27:20|13741.66|13621.66|13741.7|13621.7|13741.88|13621.88|13741.55|13621.55|10
1643938050000|2022-02-04 01:27:30|13741.68|13621.68|13739.5|13619.5|13741.68|13621.68|13739.5|13619.5|9
1643938060000|2022-02-04 01:27:40|13739.11|13619.11|13738.29|13618.29|13739.11|13619.11|13738.29|13618.29|9
1643938070000|2022-02-04 01:27:50|13738.3|13618.3|13738.51|13618.51|13738.55|13618.55|13738.27|13618.27|9
1643938080000|2022-02-04 01:28:00|13738.18|13618.18|13738.76|13618.76|13739.17|13619.17|13738.18|13618.18|9
1643938090000|2022-02-04 01:28:10|13739.35|13619.35|13742.29|13622.29|13742.29|13622.29|13739.35|13619.35|10
1643938100000|2022-02-04 01:28:20|13742.45|13622.45|13739.18|13619.18|13742.93|13622.93|13739.18|13619.18|10
1643938110000|2022-02-04 01:28:30|13739.06|13619.06|13737.95|13617.95|13739.06|13619.06|13737.95|13617.95|9
1643938120000|2022-02-04 01:28:40|13738.11|13618.11|13739.04|13619.04|13739.47|13619.47|13738.08|13618.08|10
1643938130000|2022-02-04 01:28:50|13738.95|13618.95|13737.3|13617.3|13738.95|13618.95|13737.14|13617.14|10
1643938140000|2022-02-04 01:29:00|13737.18|13617.18|13737.57|13617.57|13737.57|13617.57|13736.97|13616.97|10
1643938150000|2022-02-04 01:29:10|13737.54|13617.54|13736.85|13616.85|13737.75|13617.75|13736.85|13616.85|10
1643938160000|2022-02-04 01:29:20|13736.7|13616.7|13738.02|13618.02|13738.02|13618.02|13736.59|13616.59|10
1643938170000|2022-02-04 01:29:30|13738.24|13618.24|13739.06|13619.06|13739.06|13619.06|13738.22|13618.22|10
1643938180000|2022-02-04 01:29:40|13738.89|13618.89|13739.68|13619.68|13739.68|13619.68|13738.07|13618.07|10
1643938190000|2022-02-04 01:29:50|13739.99|13619.99|13740.48|13620.48|13740.87|13620.87|13739.99|13619.99|10
1643938200000|2022-02-04 01:30:00|13740.42|13620.42|13740.08|13620.08|13740.48|13620.48|13740.08|13620.08|10
1643938210000|2022-02-04 01:30:10|13740.12|13620.12|13738.42|13618.42|13740.12|13620.12|13738.35|13618.35|10
1643938220000|2022-02-04 01:30:20|13738.51|13618.51|13738.06|13618.06|13738.51|13618.51|13738.06|13618.06|10
1643938230000|2022-02-04 01:30:30|13737.99|13617.99|13737.57|13617.57|13737.99|13617.99|13737.57|13617.57|8
1643938240000|2022-02-04 01:30:40|13737.74|13617.74|13737.15|13617.15|13737.74|13617.74|13736.99|13616.99|8
1643938250000|2022-02-04 01:30:50|13737.34|13617.34|13737.13|13617.13|13737.39|13617.39|13737.07|13617.07|10
1643938260000|2022-02-04 01:31:00|13737.41|13617.41|13737.1|13617.1|13737.83|13617.83|13736.78|13616.78|10
1643938270000|2022-02-04 01:31:10|13737.29|13617.29|13741.7|13621.7|13741.7|13621.7|13737.16|13617.16|10
1643938280000|2022-02-04 01:31:20|13741.58|13621.58|13741.66|13621.66|13742.15|13622.15|13741.58|13621.58|10
1643938290000|2022-02-04 01:31:30|13741.2|13621.2|13741.57|13621.57|13741.61|13621.61|13741.17|13621.17|10
1643938300000|2022-02-04 01:31:40|13741.67|13621.67|13739.34|13619.34|13741.8|13621.8|13739.34|13619.34|10
1643938310000|2022-02-04 01:31:50|13739.18|13619.18|13738.63|13618.63|13739.29|13619.29|13738.2|13618.2|10
1643938320000|2022-02-04 01:32:00|13738.64|13618.64|13737.23|13617.23|13738.64|13618.64|13737.23|13617.23|10
1643938330000|2022-02-04 01:32:10|13737.24|13617.24|13737.17|13617.17|13737.3|13617.3|13736.84|13616.84|10
1643938340000|2022-02-04 01:32:20|13738.08|13618.08|13734.6|13614.6|13738.08|13618.08|13734.54|13614.54|10
1643938350000|2022-02-04 01:32:30|13734.33|13614.33|13735.33|13615.33|13735.33|13615.33|13733.92|13613.92|10
1643938360000|2022-02-04 01:32:40|13735.56|13615.56|13734.51|13614.51|13735.56|13615.56|13734.49|13614.49|10
1643938370000|2022-02-04 01:32:50|13734.27|13614.27|13734.14|13614.14|13734.41|13614.41|13733.8|13613.8|10
1643938380000|2022-02-04 01:33:00|13734.01|13614.01|13734.49|13614.49|13734.49|13614.49|13733.62|13613.62|9
1643938390000|2022-02-04 01:33:10|13734.15|13614.15|13735.62|13615.62|13735.88|13615.88|13734.15|13614.15|9
1643938400000|2022-02-04 01:33:20|13735.81|13615.81|13735.85|13615.85|13736.05|13616.05|13735.58|13615.58|10
1643938410000|2022-02-04 01:33:30|13735.95|13615.95|13735.26|13615.26|13735.95|13615.95|13735.18|13615.18|9
1643938420000|2022-02-04 01:33:40|13734.86|13614.86|13735.02|13615.02|13735.5|13615.5|13734.86|13614.86|10
1643938430000|2022-02-04 01:33:50|13734.95|13614.95|13734.23|13614.23|13734.95|13614.95|13734.23|13614.23|10
1643938440000|2022-02-04 01:34:00|13734.17|13614.17|13733.72|13613.72|13734.33|13614.33|13733.71|13613.71|9
1643938450000|2022-02-04 01:34:10|13733.64|13613.64|13732.84|13612.84|13733.64|13613.64|13732.84|13612.84|10
1643938460000|2022-02-04 01:34:20|13732.98|13612.98|13733.21|13613.21|13733.21|13613.21|13732.98|13612.98|8
1643938470000|2022-02-04 01:34:30|13733.18|13613.18|13733.36|13613.36|13733.56|13613.56|13733.18|13613.18|10
1643938480000|2022-02-04 01:34:40|13733.05|13613.05|13731.45|13611.45|13733.68|13613.68|13731.45|13611.45|9
1643938490000|2022-02-04 01:34:50|13731.38|13611.38|13729.11|13609.11|13731.38|13611.38|13728.9|13608.9|10
1643938500000|2022-02-04 01:35:00|13728.97|13608.97|13728.59|13608.59|13728.97|13608.97|13728.59|13608.59|10
1643938510000|2022-02-04 01:35:10|13728.43|13608.43|13727.77|13607.77|13728.48|13608.48|13727.77|13607.77|9
1643938520000|2022-02-04 01:35:20|13727.64|13607.64|13728|13608|13728|13608|13727.33|13607.33|10
1643938530000|2022-02-04 01:35:30|13728.05|13608.05|13727.25|13607.25|13728.05|13608.05|13726.99|13606.99|10
1643938540000|2022-02-04 01:35:40|13727.05|13607.05|13725.46|13605.46|13727.11|13607.11|13725.46|13605.46|10
1643938550000|2022-02-04 01:35:50|13725.67|13605.67|13725.13|13605.13|13725.67|13605.67|13724.78|13604.78|10
1643938560000|2022-02-04 01:36:00|13724.35|13604.35|13721.24|13601.24|13724.35|13604.35|13721.24|13601.24|9
1643938570000|2022-02-04 01:36:10|13720.97|13600.97|13717.39|13597.39|13720.97|13600.97|13717.39|13597.39|10
1643938580000|2022-02-04 01:36:20|13716.56|13596.56|13715.47|13595.47|13716.71|13596.71|13715.47|13595.47|10
1643938590000|2022-02-04 01:36:30|13715.25|13595.25|13714.4|13594.4|13715.25|13595.25|13713.81|13593.81|10
1643938600000|2022-02-04 01:36:40|13714.39|13594.39|13714.68|13594.68|13715.32|13595.32|13714.39|13594.39|10
1643938610000|2022-02-04 01:36:50|13714.34|13594.34|13714.31|13594.31|13714.96|13594.96|13714.3|13594.3|9
1643938620000|2022-02-04 01:37:00|13714.08|13594.08|13709.7|13589.7|13714.08|13594.08|13709.7|13589.7|10
1643938630000|2022-02-04 01:37:10|13709.67|13589.67|13705.52|13585.52|13709.83|13589.83|13705.52|13585.52|10
1643938640000|2022-02-04 01:37:20|13705.86|13585.86|13704.74|13584.74|13705.86|13585.86|13704.74|13584.74|10
1643938650000|2022-02-04 01:37:30|13704.96|13584.96|13704.12|13584.12|13704.96|13584.96|13704.12|13584.12|9
1643938660000|2022-02-04 01:37:40|13704.16|13584.16|13701.4|13581.4|13704.16|13584.16|13701.39|13581.39|10
1643938670000|2022-02-04 01:37:50|13701.57|13581.57|13700.4|13580.4|13701.57|13581.57|13700.27|13580.27|10
1643938680000|2022-02-04 01:38:00|13699.71|13579.71|13697.07|13577.07|13699.71|13579.71|13696.41|13576.41|10
1643938690000|2022-02-04 01:38:10|13697.25|13577.25|13697.39|13577.39|13697.72|13577.72|13697.11|13577.11|10
1643938700000|2022-02-04 01:38:20|13697.74|13577.74|13696.9|13576.9|13698.1|13578.1|13696.9|13576.9|9
1643938710000|2022-02-04 01:38:30|13696.93|13576.93|13698.04|13578.04|13698.04|13578.04|13696.93|13576.93|8
1643938720000|2022-02-04 01:38:40|13698.3|13578.3|13698.01|13578.01|13698.59|13578.59|13697.95|13577.95|10
1643938730000|2022-02-04 01:38:50|13698.05|13578.05|13697.6|13577.6|13698.05|13578.05|13697.16|13577.16|10
1643938740000|2022-02-04 01:39:00|13697.75|13577.75|13697.6|13577.6|13698.02|13578.02|13697.34|13577.34|10
1643938750000|2022-02-04 01:39:10|13697.53|13577.53|13696.3|13576.3|13697.53|13577.53|13696.08|13576.08|9
1643938760000|2022-02-04 01:39:20|13696.28|13576.28|13697.56|13577.56|13697.56|13577.56|13696.28|13576.28|9
1643938770000|2022-02-04 01:39:30|13697.54|13577.54|13700.29|13580.29|13700.36|13580.36|13697.54|13577.54|10
1643938780000|2022-02-04 01:39:40|13700.36|13580.36|13702|13582|13702|13582|13700.36|13580.36|9
1643938790000|2022-02-04 01:39:50|13702.07|13582.07|13701.04|13581.04|13702.07|13582.07|13700.92|13580.92|10
1643938800000|2022-02-04 01:40:00|13700.96|13580.96|13698.74|13578.74|13700.96|13580.96|13698.72|13578.72|10
1643938810000|2022-02-04 01:40:10|13698.57|13578.57|13698.73|13578.73|13698.73|13578.73|13697.39|13577.39|10
1643938820000|2022-02-04 01:40:20|13698.92|13578.92|13698.49|13578.49|13699.65|13579.65|13698.24|13578.24|10
1643938830000|2022-02-04 01:40:30|13698.75|13578.75|13698.88|13578.88|13698.98|13578.98|13698.75|13578.75|9
1643938840000|2022-02-04 01:40:40|13698.95|13578.95|13698.24|13578.24|13698.95|13578.95|13698.24|13578.24|9
1643938850000|2022-02-04 01:40:50|13698.34|13578.34|13697.33|13577.33|13698.34|13578.34|13697.33|13577.33|10
1643938860000|2022-02-04 01:41:00|13696.73|13576.73|13697.26|13577.26|13697.26|13577.26|13696.73|13576.73|10
1643938870000|2022-02-04 01:41:10|13697.31|13577.31|13697.85|13577.85|13697.85|13577.85|13697.04|13577.04|10
1643938880000|2022-02-04 01:41:20|13697.51|13577.51|13698.65|13578.65|13698.75|13578.75|13697.51|13577.51|9
1643938890000|2022-02-04 01:41:30|13698.73|13578.73|13698.52|13578.52|13698.93|13578.93|13698.52|13578.52|10
1643938900000|2022-02-04 01:41:40|13698.6|13578.6|13699.78|13579.78|13699.78|13579.78|13698.6|13578.6|9
1643938910000|2022-02-04 01:41:50|13700.38|13580.38|13701.31|13581.31|13701.38|13581.38|13700.38|13580.38|10
1643938920000|2022-02-04 01:42:00|13701.37|13581.37|13701.82|13581.82|13701.82|13581.82|13701.37|13581.37|9
1643938930000|2022-02-04 01:42:10|13701.96|13581.96|13702.54|13582.54|13702.54|13582.54|13701.86|13581.86|10
1643938940000|2022-02-04 01:42:20|13702.43|13582.43|13702.45|13582.45|13702.61|13582.61|13702.27|13582.27|10
1643938950000|2022-02-04 01:42:30|13702.38|13582.38|13702.41|13582.41|13702.41|13582.41|13702.16|13582.16|9
1643938960000|2022-02-04 01:42:40|13702.58|13582.58|13702.42|13582.42|13702.62|13582.62|13702.35|13582.35|10
1643938970000|2022-02-04 01:42:50|13702.14|13582.14|13702.22|13582.22|13702.26|13582.26|13702.11|13582.11|9
1643938980000|2022-02-04 01:43:00|13702.19|13582.19|13701.52|13581.52|13702.45|13582.45|13701.52|13581.52|10
1643938990000|2022-02-04 01:43:10|13700.94|13580.94|13700.18|13580.18|13700.94|13580.94|13700.18|13580.18|10
1643939000000|2022-02-04 01:43:20|13700.24|13580.24|13702.5|13582.5|13702.5|13582.5|13700.23|13580.23|10
1643939010000|2022-02-04 01:43:30|13702.97|13582.97|13708.53|13588.53|13708.59|13588.59|13702.97|13582.97|10
1643939020000|2022-02-04 01:43:40|13709.56|13589.56|13710.4|13590.4|13710.49|13590.49|13709.56|13589.56|9
1643939030000|2022-02-04 01:43:50|13710.39|13590.39|13710.79|13590.79|13710.79|13590.79|13709.44|13589.44|10
1643939040000|2022-02-04 01:44:00|13710.7|13590.7|13711.61|13591.61|13711.61|13591.61|13710.57|13590.57|9
1643939050000|2022-02-04 01:44:10|13711.77|13591.77|13711.16|13591.16|13711.93|13591.93|13711.16|13591.16|8
1643939060000|2022-02-04 01:44:20|13711.31|13591.31|13710.84|13590.84|13711.31|13591.31|13710.49|13590.49|10
1643939070000|2022-02-04 01:44:30|13710.91|13590.91|13711.02|13591.02|13711.42|13591.42|13710.79|13590.79|9
1643939080000|2022-02-04 01:44:40|13710.97|13590.97|13708.83|13588.83|13711.06|13591.06|13708.83|13588.83|9
1643939090000|2022-02-04 01:44:50|13708.66|13588.66|13708.39|13588.39|13708.66|13588.66|13707.37|13587.37|10
1643939100000|2022-02-04 01:45:00|13708.25|13588.25|13707.76|13587.76|13708.53|13588.53|13707.62|13587.62|10
1643939110000|2022-02-04 01:45:10|13707.75|13587.75|13706.29|13586.29|13707.75|13587.75|13706.12|13586.12|10
1643939120000|2022-02-04 01:45:20|13706.97|13586.97|13707.93|13587.93|13708.04|13588.04|13706.97|13586.97|10
1643939130000|2022-02-04 01:45:30|13707.85|13587.85|13708.74|13588.74|13708.74|13588.74|13707.82|13587.82|9
1643939140000|2022-02-04 01:45:40|13708.57|13588.57|13707.66|13587.66|13708.57|13588.57|13707.66|13587.66|10
1643939150000|2022-02-04 01:45:50|13707.77|13587.77|13708.76|13588.76|13708.76|13588.76|13707.77|13587.77|10
1643939160000|2022-02-04 01:46:00|13708.77|13588.77|13708.96|13588.96|13709.18|13589.18|13708.77|13588.77|10
1643939170000|2022-02-04 01:46:10|13708.85|13588.85|13709|13589|13709.16|13589.16|13708.85|13588.85|10
1643939180000|2022-02-04 01:46:20|13708.95|13588.95|13709.05|13589.05|13709.38|13589.38|13708.79|13588.79|10
1643939190000|2022-02-04 01:46:30|13709.34|13589.34|13708.36|13588.36|13709.71|13589.71|13708.36|13588.36|10
1643939200000|2022-02-04 01:46:40|13708.46|13588.46|13707.51|13587.51|13708.57|13588.57|13707.51|13587.51|9
1643939210000|2022-02-04 01:46:50|13707.5|13587.5|13707.35|13587.35|13707.53|13587.53|13707.16|13587.16|9
1643939220000|2022-02-04 01:47:00|13707.28|13587.28|13705.27|13585.27|13707.4|13587.4|13704.84|13584.84|9
1643939230000|2022-02-04 01:47:10|13704.97|13584.97|13701.39|13581.39|13704.97|13584.97|13700.93|13580.93|10
1643939240000|2022-02-04 01:47:20|13701.4|13581.4|13700.1|13580.1|13701.4|13581.4|13699.96|13579.96|9
1643939250000|2022-02-04 01:47:30|13700.05|13580.05|13699.38|13579.38|13700.11|13580.11|13699.38|13579.38|10
1643939260000|2022-02-04 01:47:40|13699.37|13579.37|13699.67|13579.67|13699.67|13579.67|13699.14|13579.14|8
1643939270000|2022-02-04 01:47:50|13699.71|13579.71|13698.84|13578.84|13699.71|13579.71|13698.72|13578.72|10
1643939280000|2022-02-04 01:48:00|13698.62|13578.62|13697.3|13577.3|13698.81|13578.81|13697.19|13577.19|9
1643939290000|2022-02-04 01:48:10|13697.16|13577.16|13697.08|13577.08|13697.24|13577.24|13697.08|13577.08|6
1643939300000|2022-02-04 01:48:20|13696.91|13576.91|13697.76|13577.76|13697.76|13577.76|13696.91|13576.91|9
1643939310000|2022-02-04 01:48:30|13697.61|13577.61|13696.83|13576.83|13697.61|13577.61|13696.83|13576.83|8
1643939320000|2022-02-04 01:48:40|13696.84|13576.84|13698.06|13578.06|13698.11|13578.11|13696.84|13576.84|10
1643939330000|2022-02-04 01:48:50|13698.07|13578.07|13697.33|13577.33|13698.07|13578.07|13697.33|13577.33|9
1643939340000|2022-02-04 01:49:00|13697.23|13577.23|13698.09|13578.09|13698.14|13578.14|13697.02|13577.02|10
1643939350000|2022-02-04 01:49:10|13698.21|13578.21|13698.81|13578.81|13698.81|13578.81|13698.21|13578.21|9
1643939360000|2022-02-04 01:49:20|13698.84|13578.84|13698.9|13578.9|13699.23|13579.23|13698.71|13578.71|10
1643939370000|2022-02-04 01:49:30|13698.93|13578.93|13699.66|13579.66|13699.7|13579.7|13698.93|13578.93|7
1643939380000|2022-02-04 01:49:40|13699.65|13579.65|13700.53|13580.53|13700.53|13580.53|13699.28|13579.28|10
1643939390000|2022-02-04 01:49:50|13701.45|13581.45|13708.08|13588.08|13708.41|13588.41|13701.45|13581.45|10
1643939400000|2022-02-04 01:50:00|13708.19|13588.19|13710.15|13590.15|13710.15|13590.15|13707.48|13587.48|9
1643939410000|2022-02-04 01:50:10|13710.87|13590.87|13718.66|13598.66|13718.66|13598.66|13710.87|13590.87|10
1643939420000|2022-02-04 01:50:20|13719.21|13599.21|13719.5|13599.5|13719.83|13599.83|13719.14|13599.14|10
1643939430000|2022-02-04 01:50:30|13719.06|13599.06|13719.57|13599.57|13719.57|13599.57|13718.62|13598.62|10
1643939440000|2022-02-04 01:50:40|13719.42|13599.42|13721.12|13601.12|13721.12|13601.12|13719.34|13599.34|10
1643939450000|2022-02-04 01:50:50|13721.04|13601.04|13720.85|13600.85|13721.06|13601.06|13720.42|13600.42|9
1643939460000|2022-02-04 01:51:00|13720.86|13600.86|13721.12|13601.12|13721.15|13601.15|13720.84|13600.84|8
1643939470000|2022-02-04 01:51:10|13721.42|13601.42|13722.67|13602.67|13723.1|13603.1|13721.42|13601.42|10
1643939480000|2022-02-04 01:51:20|13722.71|13602.71|13722.7|13602.7|13723.26|13603.26|13722.67|13602.67|9
1643939490000|2022-02-04 01:51:30|13722.78|13602.78|13725.44|13605.44|13725.55|13605.55|13722.74|13602.74|10
1643939500000|2022-02-04 01:51:40|13725.8|13605.8|13728.23|13608.23|13728.23|13608.23|13725.6|13605.6|10
1643939510000|2022-02-04 01:51:50|13728.52|13608.52|13729.2|13609.2|13729.82|13609.82|13728.51|13608.51|10
1643939520000|2022-02-04 01:52:00|13729.12|13609.12|13730.08|13610.08|13730.47|13610.47|13728.95|13608.95|9
1643939530000|2022-02-04 01:52:10|13730.23|13610.23|13733.2|13613.2|13733.28|13613.28|13730.23|13610.23|10
1643939540000|2022-02-04 01:52:20|13732.98|13612.98|13733.05|13613.05|13733.36|13613.36|13732.92|13612.92|10
1643939550000|2022-02-04 01:52:30|13733.32|13613.32|13733.88|13613.88|13734.59|13614.59|13733.32|13613.32|10
1643939560000|2022-02-04 01:52:40|13733.93|13613.93|13735.26|13615.26|13735.26|13615.26|13733.93|13613.93|9
1643939570000|2022-02-04 01:52:50|13735.51|13615.51|13736.5|13616.5|13736.92|13616.92|13735.51|13615.51|9
1643939580000|2022-02-04 01:53:00|13736.36|13616.36|13736.35|13616.35|13736.52|13616.52|13736.31|13616.31|7
1643939590000|2022-02-04 01:53:10|13736.59|13616.59|13736.39|13616.39|13736.77|13616.77|13736.39|13616.39|9
1643939600000|2022-02-04 01:53:20|13735.8|13615.8|13735.86|13615.86|13736.02|13616.02|13735.8|13615.8|7
1643939610000|2022-02-04 01:53:30|13735.88|13615.88|13735.9|13615.9|13736.01|13616.01|13735.83|13615.83|8
1643939620000|2022-02-04 01:53:40|13736.02|13616.02|13734.52|13614.52|13736.02|13616.02|13734.3|13614.3|10
1643939630000|2022-02-04 01:53:50|13733.99|13613.99|13734.79|13614.79|13734.79|13614.79|13733.32|13613.32|9
1643939640000|2022-02-04 01:54:00|13734.8|13614.8|13735.87|13615.87|13735.87|13615.87|13734.8|13614.8|10
1643939650000|2022-02-04 01:54:10|13736.11|13616.11|13735.82|13615.82|13736.11|13616.11|13735.25|13615.25|9
1643939660000|2022-02-04 01:54:20|13735.64|13615.64|13736.45|13616.45|13736.69|13616.69|13735.64|13615.64|9
1643939670000|2022-02-04 01:54:30|13736.47|13616.47|13735.88|13615.88|13736.47|13616.47|13735.88|13615.88|10
1643939680000|2022-02-04 01:54:40|13735.91|13615.91|13736.65|13616.65|13736.65|13616.65|13735.91|13615.91|10
1643939690000|2022-02-04 01:54:50|13736.54|13616.54|13735.61|13615.61|13736.54|13616.54|13735.61|13615.61|9
1643939700000|2022-02-04 01:55:00|13735.65|13615.65|13735.58|13615.58|13735.73|13615.73|13735.44|13615.44|10
1643939710000|2022-02-04 01:55:10|13734.68|13614.68|13734.63|13614.63|13734.68|13614.68|13734.4|13614.4|10
1643939720000|2022-02-04 01:55:20|13734.58|13614.58|13734.46|13614.46|13734.77|13614.77|13734.42|13614.42|9
1643939730000|2022-02-04 01:55:30|13734.38|13614.38|13734.36|13614.36|13735.21|13615.21|13734.36|13614.36|10
1643939740000|2022-02-04 01:55:40|13734.15|13614.15|13734.34|13614.34|13734.67|13614.67|13733.95|13613.95|10
1643939750000|2022-02-04 01:55:50|13734.5|13614.5|13733.91|13613.91|13734.5|13614.5|13733.63|13613.63|10
1643939760000|2022-02-04 01:56:00|13733.68|13613.68|13735.03|13615.03|13735.09|13615.09|13733.58|13613.58|9
1643939770000|2022-02-04 01:56:10|13735|13615|13735.58|13615.58|13735.58|13615.58|13735|13615|10
1643939780000|2022-02-04 01:56:20|13735.62|13615.62|13736.01|13616.01|13736.11|13616.11|13735.62|13615.62|10
1643939790000|2022-02-04 01:56:30|13736.12|13616.12|13734.88|13614.88|13736.12|13616.12|13734.88|13614.88|9
1643939800000|2022-02-04 01:56:40|13735.22|13615.22|13735.51|13615.51|13735.51|13615.51|13734.82|13614.82|10
1643939810000|2022-02-04 01:56:50|13735.32|13615.32|13735.78|13615.78|13736.05|13616.05|13735.11|13615.11|10
1643939820000|2022-02-04 01:57:00|13735.39|13615.39|13736.24|13616.24|13736.24|13616.24|13734.99|13614.99|10
1643939830000|2022-02-04 01:57:10|13736.29|13616.29|13739|13619|13739.43|13619.43|13735.96|13615.96|10
1643939840000|2022-02-04 01:57:20|13739.08|13619.08|13741.78|13621.78|13741.78|13621.78|13739.08|13619.08|10
1643939850000|2022-02-04 01:57:30|13742.04|13622.04|13739.81|13619.81|13742.05|13622.05|13739.73|13619.73|10
1643939860000|2022-02-04 01:57:40|13739.4|13619.4|13737.92|13617.92|13739.4|13619.4|13737.92|13617.92|9
1643939870000|2022-02-04 01:57:50|13737.37|13617.37|13737.72|13617.72|13737.72|13617.72|13737.13|13617.13|10
1643939880000|2022-02-04 01:58:00|13737.77|13617.77|13737.85|13617.85|13738.48|13618.48|13737.77|13617.77|9
1643939890000|2022-02-04 01:58:10|13737.12|13617.12|13735.35|13615.35|13737.12|13617.12|13735.06|13615.06|10
1643939900000|2022-02-04 01:58:20|13734.64|13614.64|13732.36|13612.36|13734.64|13614.64|13732.36|13612.36|9
1643939910000|2022-02-04 01:58:30|13732.42|13612.42|13732.1|13612.1|13732.42|13612.42|13731.92|13611.92|10
1643939920000|2022-02-04 01:58:40|13732|13612|13731.36|13611.36|13732.07|13612.07|13731.31|13611.31|10
1643939930000|2022-02-04 01:58:50|13731.08|13611.08|13730.42|13610.42|13731.08|13611.08|13730.26|13610.26|10
1643939940000|2022-02-04 01:59:00|13730.32|13610.32|13729.61|13609.61|13730.32|13610.32|13729.03|13609.03|8
1643939950000|2022-02-04 01:59:10|13729.73|13609.73|13730.34|13610.34|13730.97|13610.97|13729.73|13609.73|8
1643939960000|2022-02-04 01:59:20|13730.35|13610.35|13729.91|13609.91|13730.51|13610.51|13729.91|13609.91|9
1643939970000|2022-02-04 01:59:30|13729.65|13609.65|13730.15|13610.15|13730.17|13610.17|13729.65|13609.65|10
1643939980000|2022-02-04 01:59:40|13730.03|13610.03|13730.22|13610.22|13730.22|13610.22|13729.94|13609.94|9
1643939990000|2022-02-04 01:59:50|13730.3|13610.3|13730.26|13610.26|13730.39|13610.39|13730.19|13610.19|9
1643940000000|2022-02-04 02:00:00|13730.29|13610.29|13732.74|13612.74|13732.74|13612.74|13730.29|13610.29|9
1643940010000|2022-02-04 02:00:10|13732.84|13612.84|13731.16|13611.16|13732.84|13612.84|13731.01|13611.01|9
1643940020000|2022-02-04 02:00:20|13731.3|13611.3|13732.55|13612.55|13732.61|13612.61|13731.3|13611.3|10
1643940030000|2022-02-04 02:00:30|13732.47|13612.47|13733.27|13613.27|13733.3|13613.3|13732.47|13612.47|9
1643940040000|2022-02-04 02:00:40|13733.39|13613.39|13734.06|13614.06|13734.15|13614.15|13733.39|13613.39|10
1643940050000|2022-02-04 02:00:50|13733.98|13613.98|13735.17|13615.17|13735.17|13615.17|13733.98|13613.98|9
1643940060000|2022-02-04 02:01:00|13735.21|13615.21|13735.23|13615.23|13735.3|13615.3|13734.88|13614.88|9
1643940070000|2022-02-04 02:01:10|13735.5|13615.5|13735.9|13615.9|13735.91|13615.91|13735.3|13615.3|10
1643940080000|2022-02-04 02:01:20|13735.86|13615.86|13734.53|13614.53|13735.91|13615.91|13734.53|13614.53|9
1643940090000|2022-02-04 02:01:30|13734.51|13614.51|13735.08|13615.08|13735.28|13615.28|13734.31|13614.31|10
1643940100000|2022-02-04 02:01:40|13735.17|13615.17|13735.23|13615.23|13735.35|13615.35|13735.17|13615.17|9
1643940110000|2022-02-04 02:01:50|13735.16|13615.16|13733.82|13613.82|13735.16|13615.16|13733.82|13613.82|9
1643940120000|2022-02-04 02:02:00|13733.77|13613.77|13733.83|13613.83|13733.87|13613.87|13733.4|13613.4|9
1643940130000|2022-02-04 02:02:10|13733.73|13613.73|13734.37|13614.37|13734.37|13614.37|13733.73|13613.73|10
1643940140000|2022-02-04 02:02:20|13734.79|13614.79|13735.23|13615.23|13735.38|13615.38|13734.79|13614.79|10
1643940150000|2022-02-04 02:02:30|13735.04|13615.04|13734.12|13614.12|13735.04|13615.04|13733.95|13613.95|9
1643940160000|2022-02-04 02:02:40|13734.19|13614.19|13733.49|13613.49|13734.19|13614.19|13733.45|13613.45|10
1643940170000|2022-02-04 02:02:50|13733.78|13613.78|13732.39|13612.39|13733.88|13613.88|13732.39|13612.39|10
1643940180000|2022-02-04 02:03:00|13732.25|13612.25|13729.29|13609.29|13732.47|13612.47|13729.19|13609.19|10
1643940190000|2022-02-04 02:03:10|13729.05|13609.05|13727.13|13607.13|13729.05|13609.05|13727.13|13607.13|8
1643940200000|2022-02-04 02:03:20|13726.73|13606.73|13726.74|13606.74|13726.77|13606.77|13726.43|13606.43|10
1643940210000|2022-02-04 02:03:30|13726.99|13606.99|13727.84|13607.84|13728.23|13608.23|13726.99|13606.99|10
1643940220000|2022-02-04 02:03:40|13727.79|13607.79|13728.82|13608.82|13728.82|13608.82|13727.78|13607.78|10
1643940230000|2022-02-04 02:03:50|13728.77|13608.77|13727.58|13607.58|13728.77|13608.77|13727.58|13607.58|10
1643940240000|2022-02-04 02:04:00|13727.12|13607.12|13726.52|13606.52|13727.12|13607.12|13726.46|13606.46|10
1643940250000|2022-02-04 02:04:10|13726.43|13606.43|13723.18|13603.18|13726.43|13606.43|13723.18|13603.18|10
1643940260000|2022-02-04 02:04:20|13722.73|13602.73|13722.45|13602.45|13722.73|13602.73|13721.82|13601.82|10
1643940270000|2022-02-04 02:04:30|13722.68|13602.68|13724.05|13604.05|13724.28|13604.28|13722.68|13602.68|10
1643940280000|2022-02-04 02:04:40|13724.11|13604.11|13724.15|13604.15|13724.35|13604.35|13723.8|13603.8|10
1643940290000|2022-02-04 02:04:50|13724.2|13604.2|13723.89|13603.89|13724.3|13604.3|13723.89|13603.89|10
1643940300000|2022-02-04 02:05:00|13724.31|13604.31|13724.87|13604.87|13724.93|13604.93|13724.31|13604.31|9
1643940310000|2022-02-04 02:05:10|13724.63|13604.63|13725.04|13605.04|13725.04|13605.04|13724.18|13604.18|10
1643940320000|2022-02-04 02:05:20|13725.57|13605.57|13725.08|13605.08|13726.05|13606.05|13725.08|13605.08|10
1643940330000|2022-02-04 02:05:30|13724.93|13604.93|13724.88|13604.88|13724.94|13604.94|13724.76|13604.76|10
1643940340000|2022-02-04 02:05:40|13724.64|13604.64|13727.5|13607.5|13727.5|13607.5|13724.64|13604.64|10
1643940350000|2022-02-04 02:05:50|13727.59|13607.59|13726.19|13606.19|13727.59|13607.59|13726.19|13606.19|10
1643940360000|2022-02-04 02:06:00|13726.14|13606.14|13728.22|13608.22|13728.22|13608.22|13726.14|13606.14|10
1643940370000|2022-02-04 02:06:10|13728.52|13608.52|13735.26|13615.26|13735.26|13615.26|13728.52|13608.52|10
1643940380000|2022-02-04 02:06:20|13735.72|13615.72|13736.18|13616.18|13736.18|13616.18|13735.14|13615.14|10
1643940390000|2022-02-04 02:06:30|13735.45|13615.45|13736.03|13616.03|13736.03|13616.03|13735.42|13615.42|9
1643940400000|2022-02-04 02:06:40|13735.98|13615.98|13736.63|13616.63|13736.64|13616.64|13735.87|13615.87|9
1643940410000|2022-02-04 02:06:50|13736.55|13616.55|13735.29|13615.29|13736.59|13616.59|13735.29|13615.29|9
1643940420000|2022-02-04 02:07:00|13735.23|13615.23|13735.62|13615.62|13735.82|13615.82|13735.23|13615.23|9
1643940430000|2022-02-04 02:07:10|13735.66|13615.66|13736.68|13616.68|13736.68|13616.68|13735.1|13615.1|10
1643940440000|2022-02-04 02:07:20|13736.75|13616.75|13736.47|13616.47|13736.75|13616.75|13736.47|13616.47|7
1643940450000|2022-02-04 02:07:30|13736.57|13616.57|13736.15|13616.15|13736.79|13616.79|13735.97|13615.97|9
1643940460000|2022-02-04 02:07:40|13736.61|13616.61|13736.42|13616.42|13736.9|13616.9|13736.42|13616.42|9
1643940470000|2022-02-04 02:07:50|13736.55|13616.55|13736.32|13616.32|13737.01|13617.01|13736.32|13616.32|9
1643940480000|2022-02-04 02:08:00|13736.18|13616.18|13736.03|13616.03|13736.18|13616.18|13735.81|13615.81|9
1643940490000|2022-02-04 02:08:10|13735.8|13615.8|13735.3|13615.3|13735.8|13615.8|13734.44|13614.44|10
1643940500000|2022-02-04 02:08:20|13735.06|13615.06|13733.73|13613.73|13735.35|13615.35|13733.73|13613.73|10
1643940510000|2022-02-04 02:08:30|13733.46|13613.46|13733.47|13613.47|13733.65|13613.65|13733.16|13613.16|10
1643940520000|2022-02-04 02:08:40|13733.37|13613.37|13733.01|13613.01|13733.37|13613.37|13732.98|13612.98|9
1643940530000|2022-02-04 02:08:50|13732.97|13612.97|13733.17|13613.17|13733.17|13613.17|13732.73|13612.73|10
1643940540000|2022-02-04 02:09:00|13733.3|13613.3|13733.03|13613.03|13733.42|13613.42|13733.01|13613.01|10
1643940550000|2022-02-04 02:09:10|13733.12|13613.12|13732.88|13612.88|13733.41|13613.41|13732.88|13612.88|9
1643940560000|2022-02-04 02:09:20|13732.59|13612.59|13732.51|13612.51|13732.59|13612.59|13732.22|13612.22|10
1643940570000|2022-02-04 02:09:30|13732.68|13612.68|13732.53|13612.53|13732.86|13612.86|13732.39|13612.39|10
1643940580000|2022-02-04 02:09:40|13732.54|13612.54|13732.77|13612.77|13733.09|13613.09|13732.54|13612.54|9
1643940590000|2022-02-04 02:09:50|13732.9|13612.9|13732.84|13612.84|13733.1|13613.1|13732.35|13612.35|10
1643940600000|2022-02-04 02:10:00|13732.77|13612.77|13732.6|13612.6|13732.92|13612.92|13732.1|13612.1|8
1643940610000|2022-02-04 02:10:10|13732.62|13612.62|13731.4|13611.4|13732.62|13612.62|13731.4|13611.4|6
1643940620000|2022-02-04 02:10:20|13731.47|13611.47|13733.02|13613.02|13733.37|13613.37|13731.47|13611.47|9
1643940630000|2022-02-04 02:10:30|13733.69|13613.69|13734.3|13614.3|13734.81|13614.81|13733.69|13613.69|9
1643940640000|2022-02-04 02:10:40|13734.07|13614.07|13734.95|13614.95|13734.95|13614.95|13733.85|13613.85|8
1643940650000|2022-02-04 02:10:50|13734.99|13614.99|13735.71|13615.71|13735.71|13615.71|13734.99|13614.99|9
1643940660000|2022-02-04 02:11:00|13736.06|13616.06|13737.29|13617.29|13737.29|13617.29|13736.06|13616.06|10
1643940670000|2022-02-04 02:11:10|13737.32|13617.32|13736.55|13616.55|13737.32|13617.32|13736.53|13616.53|9
1643940680000|2022-02-04 02:11:20|13736.62|13616.62|13736.1|13616.1|13736.62|13616.62|13735.82|13615.82|10
1643940690000|2022-02-04 02:11:30|13735.98|13615.98|13736.14|13616.14|13736.3|13616.3|13735.83|13615.83|9
1643940700000|2022-02-04 02:11:40|13735.67|13615.67|13734.87|13614.87|13735.67|13615.67|13734.87|13614.87|7
1643940710000|2022-02-04 02:11:50|13734.97|13614.97|13735.14|13615.14|13735.3|13615.3|13734.88|13614.88|8
1643940720000|2022-02-04 02:12:00|13735.28|13615.28|13734.87|13614.87|13735.42|13615.42|13734.75|13614.75|9
1643940730000|2022-02-04 02:12:10|13734.86|13614.86|13735.37|13615.37|13735.37|13615.37|13734.78|13614.78|10
1643940740000|2022-02-04 02:12:20|13735.57|13615.57|13735.35|13615.35|13735.89|13615.89|13735.28|13615.28|10
1643940750000|2022-02-04 02:12:30|13735.97|13615.97|13735.78|13615.78|13735.97|13615.97|13735.57|13615.57|7
1643940760000|2022-02-04 02:12:40|13735.65|13615.65|13735.81|13615.81|13735.86|13615.86|13735.35|13615.35|10
1643940770000|2022-02-04 02:12:50|13736.04|13616.04|13741.6|13621.6|13742.16|13622.16|13736.04|13616.04|10
1643940780000|2022-02-04 02:13:00|13741.81|13621.81|13743.73|13623.73|13743.73|13623.73|13741.81|13621.81|10
1643940790000|2022-02-04 02:13:10|13743.96|13623.96|13745.11|13625.11|13745.15|13625.15|13743.96|13623.96|9
1643940800000|2022-02-04 02:13:20|13744.83|13624.83|13744.89|13624.89|13745.03|13625.03|13744.83|13624.83|9
1643940810000|2022-02-04 02:13:30|13745.07|13625.07|13746.6|13626.6|13746.6|13626.6|13744.93|13624.93|10
1643940820000|2022-02-04 02:13:40|13746.75|13626.75|13748.38|13628.38|13748.38|13628.38|13746.75|13626.75|7
1643940830000|2022-02-04 02:13:50|13748.74|13628.74|13748.09|13628.09|13749.71|13629.71|13748.09|13628.09|10
1643940840000|2022-02-04 02:14:00|13747.73|13627.73|13747.43|13627.43|13747.73|13627.73|13746.88|13626.88|8
1643940850000|2022-02-04 02:14:10|13747.48|13627.48|13747.14|13627.14|13747.48|13627.48|13747.14|13627.14|10
1643940860000|2022-02-04 02:14:20|13747.12|13627.12|13746.37|13626.37|13747.35|13627.35|13746.22|13626.22|10
1643940870000|2022-02-04 02:14:30|13746.32|13626.32|13747.42|13627.42|13747.48|13627.48|13746.32|13626.32|9
1643940880000|2022-02-04 02:14:40|13747.51|13627.51|13748|13628|13748|13628|13747.51|13627.51|8
1643940890000|2022-02-04 02:14:50|13748.49|13628.49|13748.77|13628.77|13748.77|13628.77|13748.49|13628.49|5
1643940900000|2022-02-04 02:15:00|13748.73|13628.73|13749.13|13629.13|13749.36|13629.36|13748.73|13628.73|8
1643940910000|2022-02-04 02:15:10|13749.17|13629.17|13748.79|13628.79|13749.17|13629.17|13748.33|13628.33|8
1643940920000|2022-02-04 02:15:20|13748.39|13628.39|13749.86|13629.86|13749.86|13629.86|13748.39|13628.39|9
1643940930000|2022-02-04 02:15:30|13749.97|13629.97|13750.92|13630.92|13750.92|13630.92|13749.97|13629.97|9
1643940940000|2022-02-04 02:15:40|13751.36|13631.36|13751.58|13631.58|13751.72|13631.72|13750.9|13630.9|9
1643940950000|2022-02-04 02:15:50|13751.71|13631.71|13754.02|13634.02|13754.02|13634.02|13751.38|13631.38|9
1643940960000|2022-02-04 02:16:00|13754.36|13634.36|13754.35|13634.35|13754.36|13634.36|13753.78|13633.78|10
1643940970000|2022-02-04 02:16:10|13754.27|13634.27|13754.06|13634.06|13754.27|13634.27|13753.6|13633.6|10
1643940980000|2022-02-04 02:16:20|13754.08|13634.08|13754.01|13634.01|13754.14|13634.14|13753.79|13633.79|9
1643940990000|2022-02-04 02:16:30|13754.15|13634.15|13753.14|13633.14|13754.15|13634.15|13753.14|13633.14|10
1643941000000|2022-02-04 02:16:40|13753.09|13633.09|13753.15|13633.15|13753.3|13633.3|13753.05|13633.05|10
1643941010000|2022-02-04 02:16:50|13753.18|13633.18|13752.32|13632.32|13753.18|13633.18|13752.32|13632.32|9
1643941020000|2022-02-04 02:17:00|13751.79|13631.79|13751.22|13631.22|13751.79|13631.79|13751.1|13631.1|10
1643941030000|2022-02-04 02:17:10|13751.32|13631.32|13751.04|13631.04|13751.52|13631.52|13750.89|13630.89|10
1643941040000|2022-02-04 02:17:20|13750.96|13630.96|13752.03|13632.03|13752.03|13632.03|13750.82|13630.82|10
1643941050000|2022-02-04 02:17:30|13752.14|13632.14|13752|13632|13752.14|13632.14|13751.79|13631.79|10
1643941060000|2022-02-04 02:17:40|13752.04|13632.04|13751.48|13631.48|13752.16|13632.16|13751.33|13631.33|9
1643941070000|2022-02-04 02:17:50|13751.39|13631.39|13751.55|13631.55|13751.94|13631.94|13751.39|13631.39|8
1643941080000|2022-02-04 02:18:00|13751.35|13631.35|13751.44|13631.44|13751.44|13631.44|13751.27|13631.27|9
1643941090000|2022-02-04 02:18:10|13751.58|13631.58|13749.32|13629.32|13752.17|13632.17|13749.32|13629.32|10
1643941100000|2022-02-04 02:18:20|13749.46|13629.46|13747.78|13627.78|13749.46|13629.46|13747.78|13627.78|9
1643941110000|2022-02-04 02:18:30|13747.77|13627.77|13747.35|13627.35|13747.77|13627.77|13747.35|13627.35|7
1643941120000|2022-02-04 02:18:40|13747.41|13627.41|13747.82|13627.82|13748.03|13628.03|13747.41|13627.41|10
1643941130000|2022-02-04 02:18:50|13747.78|13627.78|13747.88|13627.88|13747.88|13627.88|13747.24|13627.24|8
1643941140000|2022-02-04 02:19:00|13748.46|13628.46|13749.91|13629.91|13750.13|13630.13|13748.46|13628.46|9
1643941150000|2022-02-04 02:19:10|13750.22|13630.22|13754.47|13634.47|13754.47|13634.47|13750.22|13630.22|10
1643941160000|2022-02-04 02:19:20|13754.18|13634.18|13757.01|13637.01|13757.01|13637.01|13754.18|13634.18|10
1643941170000|2022-02-04 02:19:30|13757.13|13637.13|13756.77|13636.77|13757.44|13637.44|13756.73|13636.73|8
1643941180000|2022-02-04 02:19:40|13756.86|13636.86|13758.43|13638.43|13758.43|13638.43|13756.86|13636.86|9
1643941190000|2022-02-04 02:19:50|13758.48|13638.48|13758.91|13638.91|13758.91|13638.91|13758.26|13638.26|9
1643941200000|2022-02-04 02:20:00|13758.33|13638.33|13758.93|13638.93|13758.93|13638.93|13758.28|13638.28|9
1643941210000|2022-02-04 02:20:10|13759.32|13639.32|13760.84|13640.84|13760.9|13640.9|13759.32|13639.32|10
1643941220000|2022-02-04 02:20:20|13760.88|13640.88|13761.28|13641.28|13761.34|13641.34|13760.88|13640.88|8
1643941230000|2022-02-04 02:20:30|13761.37|13641.37|13764.28|13644.28|13764.28|13644.28|13761.34|13641.34|10
1643941240000|2022-02-04 02:20:40|13765.84|13645.84|13766.95|13646.95|13767.32|13647.32|13765.84|13645.84|10
1643941250000|2022-02-04 02:20:50|13766.89|13646.89|13766.02|13646.02|13766.99|13646.99|13766.02|13646.02|10
1643941260000|2022-02-04 02:21:00|13766.06|13646.06|13766.75|13646.75|13766.76|13646.76|13765.95|13645.95|9
1643941270000|2022-02-04 02:21:10|13766.66|13646.66|13766.21|13646.21|13766.66|13646.66|13766.21|13646.21|10
1643941280000|2022-02-04 02:21:20|13766.18|13646.18|13766.39|13646.39|13766.44|13646.44|13766.18|13646.18|10
1643941290000|2022-02-04 02:21:30|13766.49|13646.49|13766.76|13646.76|13766.76|13646.76|13766.43|13646.43|6
1643941300000|2022-02-04 02:21:40|13766.97|13646.97|13767.19|13647.19|13767.21|13647.21|13766.47|13646.47|10
1643941310000|2022-02-04 02:21:50|13767.27|13647.27|13768.22|13648.22|13768.22|13648.22|13766.71|13646.71|10
1643941320000|2022-02-04 02:22:00|13768.96|13648.96|13771.95|13651.95|13772.3|13652.3|13768.96|13648.96|10
1643941330000|2022-02-04 02:22:10|13772.31|13652.31|13772.99|13652.99|13773.08|13653.08|13772.31|13652.31|10
1643941340000|2022-02-04 02:22:20|13773.43|13653.43|13776.12|13656.12|13776.12|13656.12|13773.41|13653.41|10
1643941350000|2022-02-04 02:22:30|13776.73|13656.73|13779.19|13659.19|13780.07|13660.07|13776.73|13656.73|10
1643941360000|2022-02-04 02:22:40|13779.25|13659.25|13779.49|13659.49|13779.85|13659.85|13779.25|13659.25|8
1643941370000|2022-02-04 02:22:50|13779.39|13659.39|13781.03|13661.03|13781.03|13661.03|13779.3|13659.3|10
1643941380000|2022-02-04 02:23:00|13781.1|13661.1|13781.44|13661.44|13781.71|13661.71|13780.76|13660.76|10
1643941390000|2022-02-04 02:23:10|13781.66|13661.66|13782.45|13662.45|13782.45|13662.45|13781.66|13661.66|10
1643941400000|2022-02-04 02:23:20|13782.27|13662.27|13786.72|13666.72|13786.72|13666.72|13781.24|13661.24|9
1643941410000|2022-02-04 02:23:30|13787.9|13667.9|13789.31|13669.31|13789.33|13669.33|13787.9|13667.9|10
1643941420000|2022-02-04 02:23:40|13789.78|13669.78|13786.22|13666.22|13790.19|13670.19|13786.22|13666.22|10
1643941430000|2022-02-04 02:23:50|13786.42|13666.42|13781.93|13661.93|13786.42|13666.42|13781.93|13661.93|10
1643941440000|2022-02-04 02:24:00|13781.3|13661.3|13778.41|13658.41|13781.3|13661.3|13778.41|13658.41|10
1643941450000|2022-02-04 02:24:10|13777.98|13657.98|13774.66|13654.66|13777.98|13657.98|13774.66|13654.66|10
1643941460000|2022-02-04 02:24:20|13774.73|13654.73|13772.23|13652.23|13774.73|13654.73|13772.06|13652.06|10
1643941470000|2022-02-04 02:24:30|13772.19|13652.19|13771.37|13651.37|13772.19|13652.19|13771.37|13651.37|10
1643941480000|2022-02-04 02:24:40|13771.32|13651.32|13770.64|13650.64|13771.32|13651.32|13770.64|13650.64|10
1643941490000|2022-02-04 02:24:50|13770.29|13650.29|13768.49|13648.49|13770.29|13650.29|13768.44|13648.44|10
1643941500000|2022-02-04 02:25:00|13768.54|13648.54|13766.9|13646.9|13768.63|13648.63|13766.9|13646.9|10
1643941510000|2022-02-04 02:25:10|13766.98|13646.98|13764.94|13644.94|13766.98|13646.98|13764.94|13644.94|10
1643941520000|2022-02-04 02:25:20|13764.5|13644.5|13765.34|13645.34|13765.34|13645.34|13764.39|13644.39|8
1643941530000|2022-02-04 02:25:30|13765.19|13645.19|13767.78|13647.78|13767.78|13647.78|13765.19|13645.19|10
1643941540000|2022-02-04 02:25:40|13767.77|13647.77|13770.25|13650.25|13770.25|13650.25|13767.77|13647.77|10
1643941550000|2022-02-04 02:25:50|13771.15|13651.15|13772.5|13652.5|13772.5|13652.5|13771.08|13651.08|9
1643941560000|2022-02-04 02:26:00|13772.49|13652.49|13773.72|13653.72|13773.72|13653.72|13772.37|13652.37|9
1643941570000|2022-02-04 02:26:10|13774.12|13654.12|13774.94|13654.94|13774.94|13654.94|13773.94|13653.94|9
1643941580000|2022-02-04 02:26:20|13775.04|13655.04|13776.43|13656.43|13776.86|13656.86|13775.04|13655.04|10
1643941590000|2022-02-04 02:26:30|13776.37|13656.37|13775.77|13655.77|13776.58|13656.58|13775.77|13655.77|10
1643941600000|2022-02-04 02:26:40|13775.69|13655.69|13775.57|13655.57|13775.78|13655.78|13775.5|13655.5|10
1643941610000|2022-02-04 02:26:50|13775.59|13655.59|13775.63|13655.63|13775.78|13655.78|13775.38|13655.38|9
1643941620000|2022-02-04 02:27:00|13775.76|13655.76|13775.74|13655.74|13775.83|13655.83|13775.57|13655.57|9
1643941630000|2022-02-04 02:27:10|13775.68|13655.68|13776.18|13656.18|13776.18|13656.18|13775.66|13655.66|10
1643941640000|2022-02-04 02:27:20|13776.19|13656.19|13776.91|13656.91|13776.96|13656.96|13775.9|13655.9|8
1643941650000|2022-02-04 02:27:30|13777.34|13657.34|13777.48|13657.48|13777.6|13657.6|13777.33|13657.33|9
1643941660000|2022-02-04 02:27:40|13777.51|13657.51|13778.5|13658.5|13778.5|13658.5|13777.51|13657.51|8
1643941670000|2022-02-04 02:27:50|13778.45|13658.45|13779.77|13659.77|13779.85|13659.85|13778.45|13658.45|8
1643941680000|2022-02-04 02:28:00|13779.82|13659.82|13779.29|13659.29|13779.82|13659.82|13779.04|13659.04|8
1643941690000|2022-02-04 02:28:10|13779.24|13659.24|13779.81|13659.81|13779.81|13659.81|13779.01|13659.01|9
1643941700000|2022-02-04 02:28:20|13779.78|13659.78|13781.12|13661.12|13781.78|13661.78|13779.49|13659.49|10
1643941710000|2022-02-04 02:28:30|13781.47|13661.47|13782.06|13662.06|13782.06|13662.06|13781.47|13661.47|9
1643941720000|2022-02-04 02:28:40|13782.12|13662.12|13782.54|13662.54|13782.69|13662.69|13782.12|13662.12|9
1643941730000|2022-02-04 02:28:50|13782.82|13662.82|13784.49|13664.49|13784.49|13664.49|13782.82|13662.82|10
1643941740000|2022-02-04 02:29:00|13784.87|13664.87|13788.37|13668.37|13788.37|13668.37|13784.87|13664.87|10
1643941750000|2022-02-04 02:29:10|13788.39|13668.39|13789.97|13669.97|13789.97|13669.97|13788.39|13668.39|10
1643941760000|2022-02-04 02:29:20|13790.43|13670.43|13793.85|13673.85|13793.85|13673.85|13790.43|13670.43|10
1643941770000|2022-02-04 02:29:30|13793.96|13673.96|13794.31|13674.31|13794.92|13674.92|13793.96|13673.96|10
1643941780000|2022-02-04 02:29:40|13794.29|13674.29|13792.04|13672.04|13794.29|13674.29|13792.04|13672.04|10
1643941790000|2022-02-04 02:29:50|13792.17|13672.17|13792.39|13672.39|13792.39|13672.39|13790.85|13670.85|9
1643941800000|2022-02-04 02:30:00|13792.18|13672.18|13787.4|13667.4|13792.18|13672.18|13787.4|13667.4|9
1643941810000|2022-02-04 02:30:10|13786.09|13666.09|13781.07|13661.07|13786.16|13666.16|13781.07|13661.07|10
1643941820000|2022-02-04 02:30:20|13780.13|13660.13|13779.71|13659.71|13780.2|13660.2|13779.39|13659.39|10
1643941830000|2022-02-04 02:30:30|13779.94|13659.94|13779.25|13659.25|13780.8|13660.8|13778.85|13658.85|10
1643941840000|2022-02-04 02:30:40|13778.87|13658.87|13778.11|13658.11|13778.87|13658.87|13778.11|13658.11|10
1643941850000|2022-02-04 02:30:50|13777.62|13657.62|13776.93|13656.93|13777.8|13657.8|13776.93|13656.93|8
1643941860000|2022-02-04 02:31:00|13776.85|13656.85|13775.76|13655.76|13776.85|13656.85|13775.76|13655.76|9
1643941870000|2022-02-04 02:31:10|13775.73|13655.73|13774.93|13654.93|13775.73|13655.73|13773.79|13653.79|9
1643941880000|2022-02-04 02:31:20|13774.9|13654.9|13776.31|13656.31|13776.31|13656.31|13774.74|13654.74|10
1643941890000|2022-02-04 02:31:30|13777.03|13657.03|13778.43|13658.43|13778.62|13658.62|13777.03|13657.03|10
1643941900000|2022-02-04 02:31:40|13778.42|13658.42|13778.19|13658.19|13778.42|13658.42|13777.96|13657.96|8
1643941910000|2022-02-04 02:31:50|13778.11|13658.11|13777.83|13657.83|13778.57|13658.57|13777.79|13657.79|10
1643941920000|2022-02-04 02:32:00|13777.42|13657.42|13776.53|13656.53|13777.42|13657.42|13776.53|13656.53|10
1643941930000|2022-02-04 02:32:10|13776.52|13656.52|13773.77|13653.77|13776.52|13656.52|13773.77|13653.77|10
1643941940000|2022-02-04 02:32:20|13772.74|13652.74|13772.18|13652.18|13772.74|13652.74|13772.08|13652.08|9
1643941950000|2022-02-04 02:32:30|13771.23|13651.23|13771.84|13651.84|13772.01|13652.01|13771.17|13651.17|10
1643941960000|2022-02-04 02:32:40|13771.74|13651.74|13771.07|13651.07|13771.74|13651.74|13771.07|13651.07|8
1643941970000|2022-02-04 02:32:50|13771.04|13651.04|13770.54|13650.54|13771.11|13651.11|13770.54|13650.54|10
1643941980000|2022-02-04 02:33:00|13770.7|13650.7|13770.51|13650.51|13771.05|13651.05|13770.44|13650.44|9
1643941990000|2022-02-04 02:33:10|13770.56|13650.56|13771.52|13651.52|13771.52|13651.52|13770.5|13650.5|10
1643942000000|2022-02-04 02:33:20|13771.67|13651.67|13772.48|13652.48|13772.48|13652.48|13771.35|13651.35|10
1643942010000|2022-02-04 02:33:30|13772.43|13652.43|13773.11|13653.11|13773.44|13653.44|13772.43|13652.43|8
1643942020000|2022-02-04 02:33:40|13772.95|13652.95|13774.04|13654.04|13774.04|13654.04|13772.95|13652.95|9
1643942030000|2022-02-04 02:33:50|13774.24|13654.24|13774.08|13654.08|13774.24|13654.24|13773.48|13653.48|9
1643942040000|2022-02-04 02:34:00|13774.32|13654.32|13775.22|13655.22|13775.24|13655.24|13774.32|13654.32|9
1643942050000|2022-02-04 02:34:10|13774.87|13654.87|13774.2|13654.2|13775.35|13655.35|13774.05|13654.05|10
1643942060000|2022-02-04 02:34:20|13774.09|13654.09|13774.94|13654.94|13774.94|13654.94|13774.09|13654.09|9
1643942070000|2022-02-04 02:34:30|13774.74|13654.74|13776.87|13656.87|13776.87|13656.87|13774.72|13654.72|8
1643942080000|2022-02-04 02:34:40|13776.99|13656.99|13779.72|13659.72|13779.8|13659.8|13776.99|13656.99|9
1643942090000|2022-02-04 02:34:50|13780|13660|13780.62|13660.62|13780.62|13660.62|13779|13659|10
1643942100000|2022-02-04 02:35:00|13781.08|13661.08|13780.69|13660.69|13781.08|13661.08|13780.26|13660.26|10
1643942110000|2022-02-04 02:35:10|13780.52|13660.52|13781.61|13661.61|13781.99|13661.99|13780.44|13660.44|9
1643942120000|2022-02-04 02:35:20|13781.78|13661.78|13781.43|13661.43|13782.27|13662.27|13781.43|13661.43|9
1643942130000|2022-02-04 02:35:30|13781.47|13661.47|13780.91|13660.91|13781.59|13661.59|13780.9|13660.9|9
1643942140000|2022-02-04 02:35:40|13780.89|13660.89|13780.91|13660.91|13781.6|13661.6|13780.88|13660.88|10
1643942150000|2022-02-04 02:35:50|13780.86|13660.86|13780.92|13660.92|13781.3|13661.3|13780.86|13660.86|8
1643942160000|2022-02-04 02:36:00|13780.88|13660.88|13779|13659|13781|13661|13779|13659|10
1643942170000|2022-02-04 02:36:10|13778.45|13658.45|13776.29|13656.29|13778.45|13658.45|13776.29|13656.29|10
1643942180000|2022-02-04 02:36:20|13775.95|13655.95|13775.12|13655.12|13775.95|13655.95|13774.68|13654.68|10
1643942190000|2022-02-04 02:36:30|13774.99|13654.99|13773.21|13653.21|13775.09|13655.09|13773.02|13653.02|10
1643942200000|2022-02-04 02:36:40|13773.16|13653.16|13771.55|13651.55|13773.16|13653.16|13771.55|13651.55|10
1643942210000|2022-02-04 02:36:50|13771.69|13651.69|13769.25|13649.25|13771.69|13651.69|13769.25|13649.25|10
1643942220000|2022-02-04 02:37:00|13769.09|13649.09|13767.25|13647.25|13769.09|13649.09|13767.15|13647.15|9
1643942230000|2022-02-04 02:37:10|13766.88|13646.88|13766.93|13646.93|13766.97|13646.97|13766.16|13646.16|9
1643942240000|2022-02-04 02:37:20|13766.73|13646.73|13766.19|13646.19|13766.92|13646.92|13766.19|13646.19|9
1643942250000|2022-02-04 02:37:30|13766.01|13646.01|13765.24|13645.24|13766.16|13646.16|13765.21|13645.21|10
1643942260000|2022-02-04 02:37:40|13765.39|13645.39|13765.57|13645.57|13765.87|13645.87|13765.39|13645.39|10
1643942270000|2022-02-04 02:37:50|13765.65|13645.65|13765.03|13645.03|13765.65|13645.65|13765.03|13645.03|8
1643942280000|2022-02-04 02:38:00|13764.73|13644.73|13763.94|13643.94|13764.73|13644.73|13763.55|13643.55|10
1643942290000|2022-02-04 02:38:10|13763.83|13643.83|13763.05|13643.05|13764|13644|13763.05|13643.05|10
1643942300000|2022-02-04 02:38:20|13762.92|13642.92|13764.22|13644.22|13764.51|13644.51|13762.46|13642.46|10
1643942310000|2022-02-04 02:38:30|13764.86|13644.86|13763.42|13643.42|13764.87|13644.87|13763.42|13643.42|10
1643942320000|2022-02-04 02:38:40|13763.37|13643.37|13763.1|13643.1|13763.37|13643.37|13763.04|13643.04|7
1643942330000|2022-02-04 02:38:50|13762.82|13642.82|13763.01|13643.01|13763.01|13643.01|13762.46|13642.46|10
1643942340000|2022-02-04 02:39:00|13763.09|13643.09|13762.77|13642.77|13763.26|13643.26|13762.33|13642.33|9
1643942350000|2022-02-04 02:39:10|13762.86|13642.86|13762.94|13642.94|13763.09|13643.09|13762.66|13642.66|8
1643942360000|2022-02-04 02:39:20|13763.05|13643.05|13767.35|13647.35|13767.35|13647.35|13763.05|13643.05|10
1643942370000|2022-02-04 02:39:30|13768.86|13648.86|13771.75|13651.75|13772.26|13652.26|13768.86|13648.86|10
1643942380000|2022-02-04 02:39:40|13770.53|13650.53|13772.6|13652.6|13772.6|13652.6|13770.53|13650.53|10
1643942390000|2022-02-04 02:39:50|13772.62|13652.62|13776.96|13656.96|13776.96|13656.96|13772.62|13652.62|10
1643942400000|2022-02-04 02:40:00|13777.9|13657.9|13781.17|13661.17|13781.17|13661.17|13777.9|13657.9|10
1643942410000|2022-02-04 02:40:10|13781.01|13661.01|13788.65|13668.65|13788.65|13668.65|13781.01|13661.01|10
1643942420000|2022-02-04 02:40:20|13788.53|13668.53|13792.2|13672.2|13792.41|13672.41|13788.53|13668.53|10
1643942430000|2022-02-04 02:40:30|13791.59|13671.59|13793.07|13673.07|13793.07|13673.07|13791.59|13671.59|10
1643942440000|2022-02-04 02:40:40|13793.05|13673.05|13793.6|13673.6|13793.6|13673.6|13793.02|13673.02|9
1643942450000|2022-02-04 02:40:50|13793.78|13673.78|13793.89|13673.89|13794.49|13674.49|13793.78|13673.78|10
1643942460000|2022-02-04 02:41:00|13793.79|13673.79|13794.57|13674.57|13794.61|13674.61|13793.79|13673.79|9
1643942470000|2022-02-04 02:41:10|13794.79|13674.79|13792.63|13672.63|13794.79|13674.79|13792.63|13672.63|10
1643942480000|2022-02-04 02:41:20|13793.2|13673.2|13795.04|13675.04|13795.04|13675.04|13792.46|13672.46|10
1643942490000|2022-02-04 02:41:30|13796.24|13676.24|13799.37|13679.37|13800.36|13680.36|13796.24|13676.24|10
1643942500000|2022-02-04 02:41:40|13799.98|13679.98|13800.75|13680.75|13800.75|13680.75|13797.82|13677.82|10
1643942510000|2022-02-04 02:41:50|13800.87|13680.87|13805.31|13685.31|13805.31|13685.31|13800.87|13680.87|9
1643942520000|2022-02-04 02:42:00|13806.05|13686.05|13808.33|13688.33|13809.07|13689.07|13806.05|13686.05|10
1643942530000|2022-02-04 02:42:10|13808.58|13688.58|13811.12|13691.12|13811.12|13691.12|13808.4|13688.4|10
1643942540000|2022-02-04 02:42:20|13813.18|13693.18|13817.18|13697.18|13817.18|13697.18|13813.18|13693.18|8
1643942550000|2022-02-04 02:42:30|13817.47|13697.47|13813.01|13693.01|13817.47|13697.47|13813|13693|10
1643942560000|2022-02-04 02:42:40|13813.26|13693.26|13810.1|13690.1|13815.1|13695.1|13810.1|13690.1|10
1643942570000|2022-02-04 02:42:50|13810.37|13690.37|13811.69|13691.69|13811.96|13691.96|13810.37|13690.37|10
1643942580000|2022-02-04 02:43:00|13811.19|13691.19|13812.4|13692.4|13812.4|13692.4|13809.8|13689.8|10
1643942590000|2022-02-04 02:43:10|13812.68|13692.68|13815|13695|13816.06|13696.06|13812.68|13692.68|10
1643942600000|2022-02-04 02:43:20|13815.77|13695.77|13817.13|13697.13|13817.27|13697.27|13815.61|13695.61|10
1643942610000|2022-02-04 02:43:30|13817.22|13697.22|13817.09|13697.09|13817.61|13697.61|13817.09|13697.09|10
1643942620000|2022-02-04 02:43:40|13816.61|13696.61|13814.6|13694.6|13816.61|13696.61|13814.6|13694.6|10
1643942630000|2022-02-04 02:43:50|13814.92|13694.92|13816.24|13696.24|13816.24|13696.24|13814.92|13694.92|10
1643942640000|2022-02-04 02:44:00|13817.4|13697.4|13818.41|13698.41|13818.72|13698.72|13817.4|13697.4|10
1643942650000|2022-02-04 02:44:10|13818.79|13698.79|13819.04|13699.04|13819.33|13699.33|13818.58|13698.58|9
1643942660000|2022-02-04 02:44:20|13819.46|13699.46|13819.45|13699.45|13819.46|13699.46|13818.64|13698.64|9
1643942670000|2022-02-04 02:44:30|13819.46|13699.46|13818.75|13698.75|13819.46|13699.46|13818.64|13698.64|9
1643942680000|2022-02-04 02:44:40|13818.79|13698.79|13817.97|13697.97|13818.79|13698.79|13817.75|13697.75|10
1643942690000|2022-02-04 02:44:50|13817.5|13697.5|13816.95|13696.95|13817.5|13697.5|13816.95|13696.95|10
1643942700000|2022-02-04 02:45:00|13817.09|13697.09|13817.34|13697.34|13817.38|13697.38|13817.07|13697.07|8
1643942710000|2022-02-04 02:45:10|13817.89|13697.89|13819.62|13699.62|13819.62|13699.62|13817.89|13697.89|9
1643942720000|2022-02-04 02:45:20|13819.7|13699.7|13820.08|13700.08|13820.08|13700.08|13819.22|13699.22|8
1643942730000|2022-02-04 02:45:30|13819.78|13699.78|13820.93|13700.93|13820.94|13700.94|13819.78|13699.78|9
1643942740000|2022-02-04 02:45:40|13821.03|13701.03|13821.14|13701.14|13821.22|13701.22|13820.76|13700.76|9
1643942750000|2022-02-04 02:45:50|13821.13|13701.13|13821.13|13701.13|13821.18|13701.18|13820.64|13700.64|10
1643942760000|2022-02-04 02:46:00|13821.06|13701.06|13821.15|13701.15|13821.15|13701.15|13820.58|13700.58|10
1643942770000|2022-02-04 02:46:10|13821.3|13701.3|13821.36|13701.36|13821.53|13701.53|13821.07|13701.07|10
1643942780000|2022-02-04 02:46:20|13821.31|13701.31|13821.48|13701.48|13821.6|13701.6|13821.03|13701.03|9
1643942790000|2022-02-04 02:46:30|13820.66|13700.66|13819.62|13699.62|13820.66|13700.66|13819.57|13699.57|9
1643942800000|2022-02-04 02:46:40|13819.8|13699.8|13820.48|13700.48|13821.1|13701.1|13819.8|13699.8|10
1643942810000|2022-02-04 02:46:50|13820.42|13700.42|13822.15|13702.15|13822.15|13702.15|13820.42|13700.42|9
1643942820000|2022-02-04 02:47:00|13822.67|13702.67|13825.71|13705.71|13825.85|13705.85|13822.67|13702.67|10
1643942830000|2022-02-04 02:47:10|13825.08|13705.08|13824.26|13704.26|13825.08|13705.08|13824.08|13704.08|10
1643942840000|2022-02-04 02:47:20|13824.45|13704.45|13822.91|13702.91|13824.5|13704.5|13822.91|13702.91|10
1643942850000|2022-02-04 02:47:30|13822.93|13702.93|13821.73|13701.73|13822.95|13702.95|13821.73|13701.73|10
1643942860000|2022-02-04 02:47:40|13821.34|13701.34|13818.79|13698.79|13821.34|13701.34|13818.79|13698.79|10
1643942870000|2022-02-04 02:47:50|13818.74|13698.74|13817.87|13697.87|13818.77|13698.77|13817.87|13697.87|10
1643942880000|2022-02-04 02:48:00|13817.91|13697.91|13817.2|13697.2|13817.91|13697.91|13816.07|13696.07|10
1643942890000|2022-02-04 02:48:10|13817.88|13697.88|13815.24|13695.24|13818.29|13698.29|13815.24|13695.24|10
1643942900000|2022-02-04 02:48:20|13814.67|13694.67|13812.42|13692.42|13814.67|13694.67|13812.42|13692.42|9
1643942910000|2022-02-04 02:48:30|13812.01|13692.01|13812.04|13692.04|13812.04|13692.04|13810.95|13690.95|9
1643942920000|2022-02-04 02:48:40|13812.54|13692.54|13813.63|13693.63|13813.63|13693.63|13812.54|13692.54|10
1643942930000|2022-02-04 02:48:50|13813.34|13693.34|13814.97|13694.97|13814.97|13694.97|13813.34|13693.34|10
1643942940000|2022-02-04 02:49:00|13815.1|13695.1|13814.58|13694.58|13815.1|13695.1|13814.37|13694.37|10
1643942950000|2022-02-04 02:49:10|13814.53|13694.53|13816.23|13696.23|13816.26|13696.26|13814.53|13694.53|9
1643942960000|2022-02-04 02:49:20|13815.9|13695.9|13815.08|13695.08|13815.97|13695.97|13815.08|13695.08|10
1643942970000|2022-02-04 02:49:30|13815.11|13695.11|13816.57|13696.57|13816.6|13696.6|13814.94|13694.94|10
1643942980000|2022-02-04 02:49:40|13816.62|13696.62|13818.74|13698.74|13818.74|13698.74|13816.62|13696.62|10
1643942990000|2022-02-04 02:49:50|13818.79|13698.79|13820.39|13700.39|13820.46|13700.46|13818.76|13698.76|10
1643943000000|2022-02-04 02:50:00|13820.36|13700.36|13822.59|13702.59|13822.6|13702.6|13819.85|13699.85|10
1643943010000|2022-02-04 02:50:10|13822.83|13702.83|13824.48|13704.48|13824.65|13704.65|13822.83|13702.83|10
1643943020000|2022-02-04 02:50:20|13825.12|13705.12|13824.37|13704.37|13825.19|13705.19|13824.35|13704.35|10
1643943030000|2022-02-04 02:50:30|13823.22|13703.22|13820.87|13700.87|13823.22|13703.22|13820.87|13700.87|10
1643943040000|2022-02-04 02:50:40|13820.48|13700.48|13814.08|13694.08|13820.48|13700.48|13814.08|13694.08|10
1643943050000|2022-02-04 02:50:50|13814.16|13694.16|13813.24|13693.24|13814.41|13694.41|13813.17|13693.17|10
1643943060000|2022-02-04 02:51:00|13813.62|13693.62|13812.79|13692.79|13814.43|13694.43|13812.79|13692.79|10
1643943070000|2022-02-04 02:51:10|13812.87|13692.87|13812.42|13692.42|13813.39|13693.39|13812.42|13692.42|9
1643943080000|2022-02-04 02:51:20|13812.12|13692.12|13811.56|13691.56|13812.46|13692.46|13811.32|13691.32|10
1643943090000|2022-02-04 02:51:30|13811.41|13691.41|13811.33|13691.33|13811.7|13691.7|13811.19|13691.19|10
1643943100000|2022-02-04 02:51:40|13810.69|13690.69|13808.34|13688.34|13810.69|13690.69|13808.22|13688.22|10
1643943110000|2022-02-04 02:51:50|13808.3|13688.3|13808.16|13688.16|13808.53|13688.53|13808.07|13688.07|9
1643943120000|2022-02-04 02:52:00|13808.03|13688.03|13808.25|13688.25|13808.82|13688.82|13808.03|13688.03|9
1643943130000|2022-02-04 02:52:10|13808.22|13688.22|13803.22|13683.22|13808.22|13688.22|13803.22|13683.22|10
1643943140000|2022-02-04 02:52:20|13802.52|13682.52|13801.43|13681.43|13802.86|13682.86|13801.3|13681.3|10
1643943150000|2022-02-04 02:52:30|13801.04|13681.04|13799.37|13679.37|13801.07|13681.07|13799.27|13679.27|10
1643943160000|2022-02-04 02:52:40|13799.06|13679.06|13799.24|13679.24|13799.68|13679.68|13799.06|13679.06|9
1643943170000|2022-02-04 02:52:50|13799.19|13679.19|13797.91|13677.91|13799.19|13679.19|13797.91|13677.91|10
1643943180000|2022-02-04 02:53:00|13797.55|13677.55|13797.27|13677.27|13797.55|13677.55|13797.23|13677.23|9
1643943190000|2022-02-04 02:53:10|13797.01|13677.01|13796.79|13676.79|13797.01|13677.01|13796.26|13676.26|10
1643943200000|2022-02-04 02:53:20|13795.69|13675.69|13792.87|13672.87|13795.69|13675.69|13792.84|13672.84|9
1643943210000|2022-02-04 02:53:30|13792.74|13672.74|13791.5|13671.5|13792.75|13672.75|13791.5|13671.5|10
1643943220000|2022-02-04 02:53:40|13791.28|13671.28|13790.81|13670.81|13791.31|13671.31|13790.81|13670.81|8
1643943230000|2022-02-04 02:53:50|13790.82|13670.82|13791.89|13671.89|13791.91|13671.91|13790.67|13670.67|9
1643943240000|2022-02-04 02:54:00|13792.01|13672.01|13792.22|13672.22|13792.33|13672.33|13791.95|13671.95|9
1643943250000|2022-02-04 02:54:10|13792.18|13672.18|13790.8|13670.8|13792.41|13672.41|13790.8|13670.8|8
1643943260000|2022-02-04 02:54:20|13790.47|13670.47|13789.71|13669.71|13790.47|13670.47|13789.71|13669.71|9
1643943270000|2022-02-04 02:54:30|13789.53|13669.53|13784.84|13664.84|13789.62|13669.62|13784.84|13664.84|10
1643943280000|2022-02-04 02:54:40|13784.53|13664.53|13782.05|13662.05|13784.53|13664.53|13781.98|13661.98|9
1643943290000|2022-02-04 02:54:50|13782.02|13662.02|13783.03|13663.03|13783.03|13663.03|13782.02|13662.02|9
1643943300000|2022-02-04 02:55:00|13782.95|13662.95|13782.29|13662.29|13782.98|13662.98|13782.1|13662.1|9
1643943310000|2022-02-04 02:55:10|13782.42|13662.42|13783.11|13663.11|13783.11|13663.11|13781.77|13661.77|10
1643943320000|2022-02-04 02:55:20|13783.29|13663.29|13783.47|13663.47|13783.49|13663.49|13782.72|13662.72|10
1643943330000|2022-02-04 02:55:30|13783.68|13663.68|13789.05|13669.05|13789.05|13669.05|13783.66|13663.66|9
1643943340000|2022-02-04 02:55:40|13790.11|13670.11|13792.2|13672.2|13792.76|13672.76|13790.11|13670.11|10
1643943350000|2022-02-04 02:55:50|13792.35|13672.35|13792.08|13672.08|13792.84|13672.84|13791.77|13671.77|10
1643943360000|2022-02-04 02:56:00|13791.91|13671.91|13791.44|13671.44|13791.91|13671.91|13790.99|13670.99|7
1643943370000|2022-02-04 02:56:10|13790.87|13670.87|13788.64|13668.64|13790.87|13670.87|13788.62|13668.62|9
1643943380000|2022-02-04 02:56:20|13788.29|13668.29|13788.95|13668.95|13789.1|13669.1|13788.27|13668.27|7
1643943390000|2022-02-04 02:56:30|13789.01|13669.01|13789.09|13669.09|13789.49|13669.49|13788.53|13668.53|9
1643943400000|2022-02-04 02:56:40|13789.78|13669.78|13792.53|13672.53|13792.53|13672.53|13789.78|13669.78|10
1643943410000|2022-02-04 02:56:50|13792.28|13672.28|13792.54|13672.54|13792.69|13672.69|13792.28|13672.28|10
1643943420000|2022-02-04 02:57:00|13792.5|13672.5|13792.25|13672.25|13792.5|13672.5|13792.12|13672.12|8
1643943430000|2022-02-04 02:57:10|13792.21|13672.21|13792.6|13672.6|13792.66|13672.66|13791.98|13671.98|10
1643943440000|2022-02-04 02:57:20|13792.55|13672.55|13791.99|13671.99|13792.69|13672.69|13791.91|13671.91|9
1643943450000|2022-02-04 02:57:30|13792.09|13672.09|13793.75|13673.75|13793.75|13673.75|13792|13672|10
1643943460000|2022-02-04 02:57:40|13793.99|13673.99|13794.3|13674.3|13794.35|13674.35|13793.54|13673.54|10
1643943470000|2022-02-04 02:57:50|13794.56|13674.56|13794.56|13674.56|13794.87|13674.87|13794.14|13674.14|10
1643943480000|2022-02-04 02:58:00|13794.55|13674.55|13794.67|13674.67|13794.7|13674.7|13793.72|13673.72|10
1643943490000|2022-02-04 02:58:10|13794.73|13674.73|13796.19|13676.19|13796.19|13676.19|13794.73|13674.73|10
1643943500000|2022-02-04 02:58:20|13797.43|13677.43|13799.16|13679.16|13799.67|13679.67|13797.43|13677.43|10
1643943510000|2022-02-04 02:58:30|13799.33|13679.33|13798.79|13678.79|13799.35|13679.35|13798.32|13678.32|10
1643943520000|2022-02-04 02:58:40|13798.36|13678.36|13795.77|13675.77|13798.36|13678.36|13795.77|13675.77|10
1643943530000|2022-02-04 02:58:50|13795.78|13675.78|13796.34|13676.34|13796.34|13676.34|13795.78|13675.78|10
1643943540000|2022-02-04 02:59:00|13796.22|13676.22|13791.48|13671.48|13796.41|13676.41|13791.48|13671.48|10
1643943550000|2022-02-04 02:59:10|13790.79|13670.79|13787.22|13667.22|13790.79|13670.79|13787.14|13667.14|10
1643943560000|2022-02-04 02:59:20|13786.73|13666.73|13785.3|13665.3|13786.73|13666.73|13784.88|13664.88|10
1643943570000|2022-02-04 02:59:30|13785.6|13665.6|13785.21|13665.21|13785.88|13665.88|13784.66|13664.66|10
1643943580000|2022-02-04 02:59:40|13785.2|13665.2|13786.45|13666.45|13786.45|13666.45|13785.2|13665.2|9
1643943590000|2022-02-04 02:59:50|13786.35|13666.35|13786.92|13666.92|13786.92|13666.92|13786.35|13666.35|9
1643943600000|2022-02-04 03:00:00|13786.94|13666.94|13785.16|13665.16|13787.07|13667.07|13785.16|13665.16|10
1643943610000|2022-02-04 03:00:10|13784.99|13664.99|13784.49|13664.49|13785|13665|13784.49|13664.49|9
1643943620000|2022-02-04 03:00:20|13784.37|13664.37|13785.99|13665.99|13785.99|13665.99|13784.37|13664.37|9
1643943630000|2022-02-04 03:00:30|13786.41|13666.41|13785.87|13665.87|13786.61|13666.61|13785.87|13665.87|10
1643943640000|2022-02-04 03:00:40|13785.84|13665.84|13785.62|13665.62|13785.92|13665.92|13785.62|13665.62|10
1643943650000|2022-02-04 03:00:50|13785.51|13665.51|13784.24|13664.24|13785.57|13665.57|13784.24|13664.24|10
1643943660000|2022-02-04 03:01:00|13783.92|13663.92|13782.78|13662.78|13783.92|13663.92|13782.78|13662.78|10
1643943670000|2022-02-04 03:01:10|13782.44|13662.44|13781.83|13661.83|13782.44|13662.44|13781.72|13661.72|9
1643943680000|2022-02-04 03:01:20|13781.69|13661.69|13781.12|13661.12|13782.4|13662.4|13781.12|13661.12|8
1643943690000|2022-02-04 03:01:30|13780.48|13660.48|13781.33|13661.33|13781.33|13661.33|13780.36|13660.36|10
1643943700000|2022-02-04 03:01:40|13781.37|13661.37|13780.55|13660.55|13781.37|13661.37|13780.54|13660.54|9
1643943710000|2022-02-04 03:01:50|13780.56|13660.56|13780.39|13660.39|13780.57|13660.57|13780.39|13660.39|8
1643943720000|2022-02-04 03:02:00|13780.38|13660.38|13780.35|13660.35|13780.5|13660.5|13780.14|13660.14|10
1643943730000|2022-02-04 03:02:10|13780.36|13660.36|13779.96|13659.96|13780.36|13660.36|13779.96|13659.96|8
1643943740000|2022-02-04 03:02:20|13780.02|13660.02|13780.83|13660.83|13780.83|13660.83|13780.02|13660.02|9
1643943750000|2022-02-04 03:02:30|13780.89|13660.89|13780.62|13660.62|13781.16|13661.16|13780.62|13660.62|8
1643943760000|2022-02-04 03:02:40|13780.65|13660.65|13781.35|13661.35|13781.5|13661.5|13780.48|13660.48|8
1643943770000|2022-02-04 03:02:50|13781.46|13661.46|13788.99|13668.99|13788.99|13668.99|13781.46|13661.46|9
1643943780000|2022-02-04 03:03:00|13789.36|13669.36|13790.36|13670.36|13790.46|13670.46|13789.36|13669.36|9
1643943790000|2022-02-04 03:03:10|13790.11|13670.11|13789.19|13669.19|13790.91|13670.91|13789|13669|10
1643943800000|2022-02-04 03:03:20|13789.17|13669.17|13791.58|13671.58|13791.86|13671.86|13789.17|13669.17|10
1643943810000|2022-02-04 03:03:30|13791.75|13671.75|13792.22|13672.22|13792.22|13672.22|13791.61|13671.61|9
1643943820000|2022-02-04 03:03:40|13792.23|13672.23|13792.82|13672.82|13792.82|13672.82|13792.13|13672.13|10
1643943830000|2022-02-04 03:03:50|13792.85|13672.85|13792.32|13672.32|13792.85|13672.85|13792.3|13672.3|8
1643943840000|2022-02-04 03:04:00|13792.22|13672.22|13791.17|13671.17|13792.22|13672.22|13791.02|13671.02|9
1643943850000|2022-02-04 03:04:10|13791.16|13671.16|13791.61|13671.61|13791.75|13671.75|13790.9|13670.9|7
1643943860000|2022-02-04 03:04:20|13791.51|13671.51|13791.92|13671.92|13792.08|13672.08|13791.07|13671.07|10
1643943870000|2022-02-04 03:04:30|13792.03|13672.03|13791.34|13671.34|13792.4|13672.4|13791.34|13671.34|9
1643943880000|2022-02-04 03:04:40|13791.53|13671.53|13792.06|13672.06|13792.06|13672.06|13791.3|13671.3|10
1643943890000|2022-02-04 03:04:50|13791.84|13671.84|13784.61|13664.61|13792.19|13672.19|13784.61|13664.61|9
1643943900000|2022-02-04 03:05:00|13783.83|13663.83|13781.8|13661.8|13783.83|13663.83|13781.8|13661.8|10
1643943910000|2022-02-04 03:05:10|13781.67|13661.67|13776.93|13656.93|13781.67|13661.67|13776.93|13656.93|10
1643943920000|2022-02-04 03:05:20|13776.85|13656.85|13775.91|13655.91|13776.96|13656.96|13775.88|13655.88|10
1643943930000|2022-02-04 03:05:30|13776.11|13656.11|13777.56|13657.56|13777.69|13657.69|13776.01|13656.01|10
1643943940000|2022-02-04 03:05:40|13776.61|13656.61|13776.03|13656.03|13776.61|13656.61|13775.95|13655.95|10
1643943950000|2022-02-04 03:05:50|13775.73|13655.73|13776.74|13656.74|13776.74|13656.74|13775.73|13655.73|9
1643943960000|2022-02-04 03:06:00|13776.88|13656.88|13777.74|13657.74|13777.74|13657.74|13776.86|13656.86|9
1643943970000|2022-02-04 03:06:10|13777.6|13657.6|13779.22|13659.22|13779.42|13659.42|13777.6|13657.6|9
1643943980000|2022-02-04 03:06:20|13779.47|13659.47|13779.23|13659.23|13779.54|13659.54|13779.23|13659.23|7
1643943990000|2022-02-04 03:06:30|13778.79|13658.79|13779.15|13659.15|13779.27|13659.27|13778.75|13658.75|9
1643944000000|2022-02-04 03:06:40|13779.05|13659.05|13778.78|13658.78|13779.69|13659.69|13778.78|13658.78|9
1643944010000|2022-02-04 03:06:50|13778.9|13658.9|13779.86|13659.86|13779.86|13659.86|13778.9|13658.9|9
1643944020000|2022-02-04 03:07:00|13780.05|13660.05|13784.32|13664.32|13784.32|13664.32|13779.93|13659.93|10
1643944030000|2022-02-04 03:07:10|13785.44|13665.44|13790.64|13670.64|13790.64|13670.64|13785.44|13665.44|10
1643944040000|2022-02-04 03:07:20|13791.32|13671.32|13794.65|13674.65|13794.65|13674.65|13791.32|13671.32|10
1643944050000|2022-02-04 03:07:30|13795.19|13675.19|13797.17|13677.17|13797.17|13677.17|13795.19|13675.19|10
1643944060000|2022-02-04 03:07:40|13797.02|13677.02|13800.82|13680.82|13800.82|13680.82|13796.77|13676.77|10
1643944070000|2022-02-04 03:07:50|13801.53|13681.53|13803.13|13683.13|13803.33|13683.33|13801.53|13681.53|9
1643944080000|2022-02-04 03:08:00|13803.07|13683.07|13805.17|13685.17|13805.17|13685.17|13803.07|13683.07|10
1643944090000|2022-02-04 03:08:10|13804.98|13684.98|13804.96|13684.96|13805.16|13685.16|13803.42|13683.42|10
1643944100000|2022-02-04 03:08:20|13805.18|13685.18|13806.5|13686.5|13806.5|13686.5|13804.88|13684.88|8
1643944110000|2022-02-04 03:08:30|13806.55|13686.55|13807.7|13687.7|13807.76|13687.76|13806.55|13686.55|9
1643944120000|2022-02-04 03:08:40|13807.55|13687.55|13807.24|13687.24|13807.86|13687.86|13807.24|13687.24|9
1643944130000|2022-02-04 03:08:50|13807.25|13687.25|13806.63|13686.63|13807.62|13687.62|13806.46|13686.46|10
1643944140000|2022-02-04 03:09:00|13806.52|13686.52|13804.47|13684.47|13806.76|13686.76|13804.47|13684.47|10
1643944150000|2022-02-04 03:09:10|13804.49|13684.49|13806.44|13686.44|13806.44|13686.44|13804.49|13684.49|10
1643944160000|2022-02-04 03:09:20|13806.52|13686.52|13806.46|13686.46|13806.58|13686.58|13806.37|13686.37|9
1643944170000|2022-02-04 03:09:30|13806.9|13686.9|13807.51|13687.51|13807.51|13687.51|13806.4|13686.4|9
1643944180000|2022-02-04 03:09:40|13807.8|13687.8|13807.05|13687.05|13807.8|13687.8|13807.01|13687.01|10
1643944190000|2022-02-04 03:09:50|13806.75|13686.75|13806.71|13686.71|13806.93|13686.93|13806.39|13686.39|10
1643944200000|2022-02-04 03:10:00|13806.8|13686.8|13806.15|13686.15|13806.82|13686.82|13805.94|13685.94|10
1643944210000|2022-02-04 03:10:10|13806.41|13686.41|13806.76|13686.76|13806.76|13686.76|13806.21|13686.21|10
1643944220000|2022-02-04 03:10:20|13806.65|13686.65|13806.17|13686.17|13807.67|13687.67|13806.09|13686.09|10
1643944230000|2022-02-04 03:10:30|13806.11|13686.11|13801.02|13681.02|13806.11|13686.11|13801.02|13681.02|8
1643944240000|2022-02-04 03:10:40|13800.6|13680.6|13797.25|13677.25|13800.6|13680.6|13797.1|13677.1|9
1643944250000|2022-02-04 03:10:50|13796.52|13676.52|13795.6|13675.6|13796.52|13676.52|13795.49|13675.49|9
1643944260000|2022-02-04 03:11:00|13795.46|13675.46|13796.04|13676.04|13796.04|13676.04|13795.12|13675.12|10
1643944270000|2022-02-04 03:11:10|13795.67|13675.67|13795.98|13675.98|13796.75|13676.75|13795.67|13675.67|9
1643944280000|2022-02-04 03:11:20|13796.1|13676.1|13795.9|13675.9|13796.1|13676.1|13795.71|13675.71|8
1643944290000|2022-02-04 03:11:30|13796.04|13676.04|13797.69|13677.69|13797.69|13677.69|13795.83|13675.83|10
1643944300000|2022-02-04 03:11:40|13798.06|13678.06|13803.3|13683.3|13803.3|13683.3|13798.06|13678.06|10
1643944310000|2022-02-04 03:11:50|13803.84|13683.84|13804.62|13684.62|13804.62|13684.62|13803.69|13683.69|10
1643944320000|2022-02-04 03:12:00|13804.48|13684.48|13804.5|13684.5|13804.6|13684.6|13804.38|13684.38|9
1643944330000|2022-02-04 03:12:10|13804.02|13684.02|13802.42|13682.42|13804.02|13684.02|13802.42|13682.42|9
1643944340000|2022-02-04 03:12:20|13802.33|13682.33|13801.13|13681.13|13803.13|13683.13|13801.13|13681.13|9
1643944350000|2022-02-04 03:12:30|13801.08|13681.08|13801.61|13681.61|13801.61|13681.61|13801.01|13681.01|8
1643944360000|2022-02-04 03:12:40|13802.21|13682.21|13798.28|13678.28|13802.22|13682.22|13798.28|13678.28|10
1643944370000|2022-02-04 03:12:50|13798.24|13678.24|13797.29|13677.29|13798.24|13678.24|13797.29|13677.29|9
1643944380000|2022-02-04 03:13:00|13797.33|13677.33|13797.53|13677.53|13797.93|13677.93|13797.16|13677.16|10
1643944390000|2022-02-04 03:13:10|13797.39|13677.39|13798.85|13678.85|13798.96|13678.96|13797.29|13677.29|10
1643944400000|2022-02-04 03:13:20|13799.68|13679.68|13801.04|13681.04|13801.05|13681.05|13799.68|13679.68|8
1643944410000|2022-02-04 03:13:30|13801|13681|13803.79|13683.79|13803.79|13683.79|13800.87|13680.87|10
1643944420000|2022-02-04 03:13:40|13803.9|13683.9|13804.64|13684.64|13804.96|13684.96|13803.9|13683.9|8
1643944430000|2022-02-04 03:13:50|13804.83|13684.83|13804.45|13684.45|13805.04|13685.04|13804.45|13684.45|7
1643944440000|2022-02-04 03:14:00|13804.46|13684.46|13803.03|13683.03|13804.46|13684.46|13802.9|13682.9|9
1643944450000|2022-02-04 03:14:10|13803.09|13683.09|13802.75|13682.75|13803.45|13683.45|13802.42|13682.42|9
1643944460000|2022-02-04 03:14:20|13802.49|13682.49|13802.93|13682.93|13802.99|13682.99|13801.98|13681.98|9
1643944470000|2022-02-04 03:14:30|13802.64|13682.64|13800.44|13680.44|13802.65|13682.65|13800.42|13680.42|10
1643944480000|2022-02-04 03:14:40|13800.47|13680.47|13798.57|13678.57|13800.5|13680.5|13798.47|13678.47|9
1643944490000|2022-02-04 03:14:50|13798.86|13678.86|13800.07|13680.07|13800.07|13680.07|13798.86|13678.86|9
1643944500000|2022-02-04 03:15:00|13800.46|13680.46|13800.85|13680.85|13800.85|13680.85|13799.78|13679.78|10
1643944510000|2022-02-04 03:15:10|13801.73|13681.73|13807.54|13687.54|13807.54|13687.54|13801.73|13681.73|10
1643944520000|2022-02-04 03:15:20|13808.64|13688.64|13810.48|13690.48|13810.69|13690.69|13808.64|13688.64|10
1643944530000|2022-02-04 03:15:30|13810.46|13690.46|13810.86|13690.86|13811.25|13691.25|13810.24|13690.24|10
1643944540000|2022-02-04 03:15:40|13810.89|13690.89|13810.37|13690.37|13810.89|13690.89|13809.79|13689.79|9
1643944550000|2022-02-04 03:15:50|13811.06|13691.06|13811.8|13691.8|13811.89|13691.89|13810.99|13690.99|10
1643944560000|2022-02-04 03:16:00|13811.99|13691.99|13813.13|13693.13|13813.13|13693.13|13811.99|13691.99|9
1643944570000|2022-02-04 03:16:10|13813.33|13693.33|13816.6|13696.6|13816.6|13696.6|13813.33|13693.33|10
1643944580000|2022-02-04 03:16:20|13817.34|13697.34|13820.51|13700.51|13820.51|13700.51|13817.34|13697.34|9
1643944590000|2022-02-04 03:16:30|13820.55|13700.55|13820.83|13700.83|13821.33|13701.33|13820.55|13700.55|9
1643944600000|2022-02-04 03:16:40|13820.97|13700.97|13821.33|13701.33|13821.67|13701.67|13820.97|13700.97|7
1643944610000|2022-02-04 03:16:50|13821.35|13701.35|13820.54|13700.54|13821.37|13701.37|13820.54|13700.54|7
1643944620000|2022-02-04 03:17:00|13819.73|13699.73|13819.49|13699.49|13819.81|13699.81|13818.81|13698.81|9
1643944630000|2022-02-04 03:17:10|13819.62|13699.62|13819.52|13699.52|13819.83|13699.83|13819.47|13699.47|6
1643944640000|2022-02-04 03:17:20|13819.78|13699.78|13818.51|13698.51|13819.78|13699.78|13818.51|13698.51|9
1643944650000|2022-02-04 03:17:30|13817.74|13697.74|13816.31|13696.31|13817.74|13697.74|13816.19|13696.19|8
1643944660000|2022-02-04 03:17:40|13815.95|13695.95|13815.36|13695.36|13815.99|13695.99|13815.16|13695.16|10
1643944670000|2022-02-04 03:17:50|13815.27|13695.27|13813.85|13693.85|13815.27|13695.27|13813.85|13693.85|8
1643944680000|2022-02-04 03:18:00|13813.74|13693.74|13813.49|13693.49|13814.06|13694.06|13813.49|13693.49|10
1643944690000|2022-02-04 03:18:10|13813.57|13693.57|13813.46|13693.46|13813.67|13693.67|13813.46|13693.46|8
1643944700000|2022-02-04 03:18:20|13813.8|13693.8|13814.37|13694.37|13814.37|13694.37|13813.77|13693.77|10
1643944710000|2022-02-04 03:18:30|13814.41|13694.41|13814.53|13694.53|13814.55|13694.55|13814.39|13694.39|6
1643944720000|2022-02-04 03:18:40|13814.51|13694.51|13814.18|13694.18|13814.62|13694.62|13814.18|13694.18|8
1643944730000|2022-02-04 03:18:50|13814.28|13694.28|13814.04|13694.04|13814.74|13694.74|13814.04|13694.04|7
1643944740000|2022-02-04 03:19:00|13814.17|13694.17|13815|13695|13815|13695|13814.15|13694.15|7
1643944750000|2022-02-04 03:19:10|13815.74|13695.74|13816.13|13696.13|13816.34|13696.34|13815.74|13695.74|9
1643944760000|2022-02-04 03:19:20|13816.19|13696.19|13815.61|13695.61|13816.63|13696.63|13815.61|13695.61|9
1643944770000|2022-02-04 03:19:30|13815.39|13695.39|13815.92|13695.92|13815.92|13695.92|13815.37|13695.37|9
1643944780000|2022-02-04 03:19:40|13815.93|13695.93|13815.92|13695.92|13816.31|13696.31|13815.92|13695.92|8
1643944790000|2022-02-04 03:19:50|13815.68|13695.68|13814.87|13694.87|13816.18|13696.18|13814.87|13694.87|9
1643944800000|2022-02-04 03:20:00|13814.7|13694.7|13814.96|13694.96|13815.03|13695.03|13814.19|13694.19|10
1643944810000|2022-02-04 03:20:10|13813.98|13693.98|13813.21|13693.21|13814.02|13694.02|13812.98|13692.98|10
1643944820000|2022-02-04 03:20:20|13813.13|13693.13|13812.41|13692.41|13813.13|13693.13|13812.37|13692.37|9
1643944830000|2022-02-04 03:20:30|13811.75|13691.75|13811.83|13691.83|13811.98|13691.98|13811.27|13691.27|9
1643944840000|2022-02-04 03:20:40|13811.55|13691.55|13811.4|13691.4|13811.55|13691.55|13811.07|13691.07|8
1643944850000|2022-02-04 03:20:50|13811.49|13691.49|13812.29|13692.29|13812.52|13692.52|13811.37|13691.37|9
1643944860000|2022-02-04 03:21:00|13811.89|13691.89|13812.47|13692.47|13812.47|13692.47|13811.73|13691.73|10
1643944870000|2022-02-04 03:21:10|13812.65|13692.65|13813.91|13693.91|13813.91|13693.91|13812.65|13692.65|9
1643944880000|2022-02-04 03:21:20|13813.98|13693.98|13814.91|13694.91|13814.95|13694.95|13813.98|13693.98|10
1643944890000|2022-02-04 03:21:30|13815.11|13695.11|13815.66|13695.66|13816.04|13696.04|13814.77|13694.77|9
1643944900000|2022-02-04 03:21:40|13815.91|13695.91|13816.86|13696.86|13816.86|13696.86|13815.85|13695.85|9
1643944910000|2022-02-04 03:21:50|13816.94|13696.94|13819.47|13699.47|13819.47|13699.47|13816.94|13696.94|9
1643944920000|2022-02-04 03:22:00|13820.49|13700.49|13821.28|13701.28|13821.8|13701.8|13820.49|13700.49|10
1643944930000|2022-02-04 03:22:10|13821.16|13701.16|13822.76|13702.76|13822.76|13702.76|13820.29|13700.29|10
1643944940000|2022-02-04 03:22:20|13822.82|13702.82|13823.22|13703.22|13823.22|13703.22|13822.51|13702.51|10
1643944950000|2022-02-04 03:22:30|13823.54|13703.54|13823.61|13703.61|13824.63|13704.63|13823.54|13703.54|9
1643944960000|2022-02-04 03:22:40|13823.62|13703.62|13823.38|13703.38|13823.73|13703.73|13823.33|13703.33|9
1643944970000|2022-02-04 03:22:50|13822.89|13702.89|13822.72|13702.72|13823.13|13703.13|13822.71|13702.71|7
1643944980000|2022-02-04 03:23:00|13823.79|13703.79|13823.51|13703.51|13824.81|13704.81|13823.51|13703.51|8
1643944990000|2022-02-04 03:23:10|13823.77|13703.77|13821.1|13701.1|13824.38|13704.38|13821.1|13701.1|10
1643945000000|2022-02-04 03:23:20|13820.55|13700.55|13818.02|13698.02|13820.65|13700.65|13818.02|13698.02|9
1643945010000|2022-02-04 03:23:30|13817.82|13697.82|13817.81|13697.81|13817.82|13697.82|13817.58|13697.58|7
1643945020000|2022-02-04 03:23:40|13817.33|13697.33|13816.74|13696.74|13817.54|13697.54|13816.74|13696.74|9
1643945030000|2022-02-04 03:23:50|13815.96|13695.96|13814.56|13694.56|13815.96|13695.96|13814.56|13694.56|10
1643945040000|2022-02-04 03:24:00|13814.21|13694.21|13814.69|13694.69|13814.69|13694.69|13813.96|13693.96|9
1643945050000|2022-02-04 03:24:10|13814.57|13694.57|13814.09|13694.09|13814.57|13694.57|13814.09|13694.09|7
1643945060000|2022-02-04 03:24:20|13814.43|13694.43|13814.07|13694.07|13814.8|13694.8|13814.07|13694.07|10
1643945070000|2022-02-04 03:24:30|13814.19|13694.19|13813.35|13693.35|13814.19|13694.19|13813.26|13693.26|10
1643945080000|2022-02-04 03:24:40|13813.48|13693.48|13813.16|13693.16|13813.74|13693.74|13813.16|13693.16|10
1643945090000|2022-02-04 03:24:50|13813.12|13693.12|13811.39|13691.39|13813.12|13693.12|13811.39|13691.39|10
1643945100000|2022-02-04 03:25:00|13811.4|13691.4|13814.44|13694.44|13814.44|13694.44|13811.4|13691.4|9
1643945110000|2022-02-04 03:25:10|13814.6|13694.6|13818.72|13698.72|13818.72|13698.72|13814.6|13694.6|10
1643945120000|2022-02-04 03:25:20|13817.35|13697.35|13810.42|13690.42|13817.35|13697.35|13810.42|13690.42|10
1643945130000|2022-02-04 03:25:30|13810.75|13690.75|13809.38|13689.38|13810.92|13690.92|13809.14|13689.14|10
1643945140000|2022-02-04 03:25:40|13809.3|13689.3|13808.37|13688.37|13809.43|13689.43|13808.37|13688.37|10
1643945150000|2022-02-04 03:25:50|13807.7|13687.7|13801.58|13681.58|13807.7|13687.7|13801.58|13681.58|10
1643945160000|2022-02-04 03:26:00|13799.92|13679.92|13797.27|13677.27|13799.92|13679.92|13797.21|13677.21|9
1643945170000|2022-02-04 03:26:10|13797|13677|13791.08|13671.08|13797|13677|13790.92|13670.92|10
1643945180000|2022-02-04 03:26:20|13790.73|13670.73|13788.76|13668.76|13790.73|13670.73|13788.36|13668.36|10
1643945190000|2022-02-04 03:26:30|13788.59|13668.59|13789.74|13669.74|13789.74|13669.74|13788.59|13668.59|10
1643945200000|2022-02-04 03:26:40|13790.05|13670.05|13790.51|13670.51|13790.91|13670.91|13790.05|13670.05|10
1643945210000|2022-02-04 03:26:50|13790.54|13670.54|13790.66|13670.66|13790.66|13670.66|13790.26|13670.26|8
1643945220000|2022-02-04 03:27:00|13790.45|13670.45|13789.65|13669.65|13790.45|13670.45|13789.46|13669.46|9
1643945230000|2022-02-04 03:27:10|13789.4|13669.4|13789.8|13669.8|13789.88|13669.88|13789.02|13669.02|9
1643945240000|2022-02-04 03:27:20|13789.7|13669.7|13789.69|13669.69|13789.86|13669.86|13789.63|13669.63|9
1643945250000|2022-02-04 03:27:30|13789.91|13669.91|13789.99|13669.99|13790.03|13670.03|13789.74|13669.74|7
1643945260000|2022-02-04 03:27:40|13788.92|13668.92|13788.41|13668.41|13788.92|13668.92|13787.93|13667.93|10
1643945270000|2022-02-04 03:27:50|13788.24|13668.24|13787.6|13667.6|13788.33|13668.33|13787.6|13667.6|9
1643945280000|2022-02-04 03:28:00|13787.55|13667.55|13787.82|13667.82|13787.84|13667.84|13787.5|13667.5|9
1643945290000|2022-02-04 03:28:10|13787.79|13667.79|13786.87|13666.87|13787.79|13667.79|13786.87|13666.87|10
1643945300000|2022-02-04 03:28:20|13786.74|13666.74|13786.9|13666.9|13787.04|13667.04|13786.53|13666.53|8
1643945310000|2022-02-04 03:28:30|13786.87|13666.87|13786.39|13666.39|13786.87|13666.87|13786.15|13666.15|9
1643945320000|2022-02-04 03:28:40|13786.28|13666.28|13785.96|13665.96|13786.3|13666.3|13785.57|13665.57|10
1643945330000|2022-02-04 03:28:50|13786.03|13666.03|13787.64|13667.64|13787.74|13667.74|13786.03|13666.03|9
1643945340000|2022-02-04 03:29:00|13788.15|13668.15|13788.38|13668.38|13788.59|13668.59|13788.15|13668.15|10
1643945350000|2022-02-04 03:29:10|13788.61|13668.61|13788.76|13668.76|13788.76|13668.76|13788.59|13668.59|9
1643945360000|2022-02-04 03:29:20|13788.79|13668.79|13790.04|13670.04|13790.12|13670.12|13788.78|13668.78|9
1643945370000|2022-02-04 03:29:30|13789.91|13669.91|13788.57|13668.57|13789.91|13669.91|13788.52|13668.52|10
1643945380000|2022-02-04 03:29:40|13788.7|13668.7|13789.65|13669.65|13789.73|13669.73|13788.7|13668.7|10
1643945390000|2022-02-04 03:29:50|13789.74|13669.74|13790.22|13670.22|13790.9|13670.9|13789.65|13669.65|10
1643945400000|2022-02-04 03:30:00|13790.34|13670.34|13791.22|13671.22|13791.23|13671.23|13790.19|13670.19|10
1643945410000|2022-02-04 03:30:10|13791|13671|13792.15|13672.15|13792.2|13672.2|13791|13671|10
1643945420000|2022-02-04 03:30:20|13792.27|13672.27|13793.24|13673.24|13793.49|13673.49|13792.27|13672.27|10
1643945430000|2022-02-04 03:30:30|13793.39|13673.39|13794.19|13674.19|13794.25|13674.25|13793.2|13673.2|10
1643945440000|2022-02-04 03:30:40|13794.48|13674.48|13800.86|13680.86|13800.86|13680.86|13794.48|13674.48|10
1643945450000|2022-02-04 03:30:50|13801.07|13681.07|13801.95|13681.95|13801.95|13681.95|13800.82|13680.82|9
1643945460000|2022-02-04 03:31:00|13801.92|13681.92|13802.08|13682.08|13802.24|13682.24|13801.86|13681.86|10
1643945470000|2022-02-04 03:31:10|13802.01|13682.01|13803.07|13683.07|13803.34|13683.34|13802.01|13682.01|9
1643945480000|2022-02-04 03:31:20|13803.09|13683.09|13804.62|13684.62|13804.62|13684.62|13803.02|13683.02|10
1643945490000|2022-02-04 03:31:30|13804.68|13684.68|13804.83|13684.83|13804.98|13684.98|13804.65|13684.65|10
1643945500000|2022-02-04 03:31:40|13804.79|13684.79|13805.17|13685.17|13805.17|13685.17|13804.77|13684.77|10
1643945510000|2022-02-04 03:31:50|13804.77|13684.77|13803.06|13683.06|13804.77|13684.77|13803.06|13683.06|10
1643945520000|2022-02-04 03:32:00|13802.89|13682.89|13797.55|13677.55|13802.89|13682.89|13797.5|13677.5|10
1643945530000|2022-02-04 03:32:10|13797.8|13677.8|13799.44|13679.44|13799.44|13679.44|13797.8|13677.8|9
1643945540000|2022-02-04 03:32:20|13799.48|13679.48|13798.37|13678.37|13799.48|13679.48|13798.37|13678.37|10
1643945550000|2022-02-04 03:32:30|13798.35|13678.35|13797.91|13677.91|13798.35|13678.35|13797.59|13677.59|9
1643945560000|2022-02-04 03:32:40|13797.77|13677.77|13796.91|13676.91|13797.77|13677.77|13796.91|13676.91|9
1643945570000|2022-02-04 03:32:50|13797.06|13677.06|13797.53|13677.53|13797.53|13677.53|13797.06|13677.06|8
1643945580000|2022-02-04 03:33:00|13797.32|13677.32|13795.9|13675.9|13797.32|13677.32|13795.63|13675.63|8
1643945590000|2022-02-04 03:33:10|13795.89|13675.89|13796.31|13676.31|13796.76|13676.76|13795.89|13675.89|7
1643945600000|2022-02-04 03:33:20|13796.47|13676.47|13796.29|13676.29|13796.53|13676.53|13796.24|13676.24|8
1643945610000|2022-02-04 03:33:30|13796.3|13676.3|13797.55|13677.55|13797.55|13677.55|13796.3|13676.3|9
1643945620000|2022-02-04 03:33:40|13797.48|13677.48|13797.82|13677.82|13797.82|13677.82|13797.48|13677.48|7
1643945630000|2022-02-04 03:33:50|13798.04|13678.04|13797.8|13677.8|13798.04|13678.04|13797.8|13677.8|8
1643945640000|2022-02-04 03:34:00|13798.14|13678.14|13797.81|13677.81|13798.42|13678.42|13797.81|13677.81|10
1643945650000|2022-02-04 03:34:10|13797.83|13677.83|13797.68|13677.68|13797.88|13677.88|13797.47|13677.47|9
1643945660000|2022-02-04 03:34:20|13797.73|13677.73|13797.51|13677.51|13797.91|13677.91|13797.18|13677.18|10
1643945670000|2022-02-04 03:34:30|13797.59|13677.59|13802.84|13682.84|13802.84|13682.84|13797.59|13677.59|8
1643945680000|2022-02-04 03:34:40|13802.72|13682.72|13805.04|13685.04|13805.05|13685.05|13802.72|13682.72|10
1643945690000|2022-02-04 03:34:50|13804.9|13684.9|13805.97|13685.97|13806.85|13686.85|13804.9|13684.9|10
1643945700000|2022-02-04 03:35:00|13805.95|13685.95|13804.02|13684.02|13805.95|13685.95|13804.02|13684.02|9
1643945710000|2022-02-04 03:35:10|13804.08|13684.08|13805.61|13685.61|13805.62|13685.62|13804.08|13684.08|10
1643945720000|2022-02-04 03:35:20|13805.65|13685.65|13806.57|13686.57|13806.57|13686.57|13805.61|13685.61|9
1643945730000|2022-02-04 03:35:30|13806.53|13686.53|13806.16|13686.16|13806.53|13686.53|13806.03|13686.03|10
1643945740000|2022-02-04 03:35:40|13806.21|13686.21|13805.3|13685.3|13806.21|13686.21|13805.29|13685.29|8
1643945750000|2022-02-04 03:35:50|13805.25|13685.25|13805.57|13685.57|13805.58|13685.58|13805.18|13685.18|9
1643945760000|2022-02-04 03:36:00|13805.66|13685.66|13806.34|13686.34|13806.34|13686.34|13805.54|13685.54|9
1643945770000|2022-02-04 03:36:10|13806.51|13686.51|13806.26|13686.26|13806.76|13686.76|13806.26|13686.26|9
1643945780000|2022-02-04 03:36:20|13806.08|13686.08|13805.74|13685.74|13806.08|13686.08|13805.44|13685.44|8
1643945790000|2022-02-04 03:36:30|13805.68|13685.68|13805.62|13685.62|13805.69|13685.69|13805.45|13685.45|9
1643945800000|2022-02-04 03:36:40|13805.67|13685.67|13805.25|13685.25|13806|13686|13805.25|13685.25|9
1643945810000|2022-02-04 03:36:50|13805.39|13685.39|13805.04|13685.04|13805.39|13685.39|13805.04|13685.04|9
1643945820000|2022-02-04 03:37:00|13804.53|13684.53|13803.97|13683.97|13804.53|13684.53|13803.23|13683.23|10
1643945830000|2022-02-04 03:37:10|13803.99|13683.99|13806.02|13686.02|13806.02|13686.02|13803.99|13683.99|10
1643945840000|2022-02-04 03:37:20|13805.82|13685.82|13806.93|13686.93|13807|13687|13805.82|13685.82|10
1643945850000|2022-02-04 03:37:30|13807.12|13687.12|13806.47|13686.47|13807.12|13687.12|13806.3|13686.3|10
1643945860000|2022-02-04 03:37:40|13806.53|13686.53|13807.46|13687.46|13807.46|13687.46|13806.44|13686.44|9
1643945870000|2022-02-04 03:37:50|13807.26|13687.26|13807.67|13687.67|13807.98|13687.98|13807.26|13687.26|8
1643945880000|2022-02-04 03:38:00|13807.58|13687.58|13807.83|13687.83|13807.83|13687.83|13807.26|13687.26|9
1643945890000|2022-02-04 03:38:10|13807.82|13687.82|13806.68|13686.68|13807.92|13687.92|13806.67|13686.67|10
1643945900000|2022-02-04 03:38:20|13806.67|13686.67|13804.3|13684.3|13806.67|13686.67|13804.3|13684.3|9
1643945910000|2022-02-04 03:38:30|13804.12|13684.12|13802.29|13682.29|13804.12|13684.12|13802.29|13682.29|10
1643945920000|2022-02-04 03:38:40|13802.49|13682.49|13801.83|13681.83|13802.54|13682.54|13801.75|13681.75|8
1643945930000|2022-02-04 03:38:50|13801.45|13681.45|13801.04|13681.04|13802.05|13682.05|13801.04|13681.04|10
1643945940000|2022-02-04 03:39:00|13800.97|13680.97|13801.58|13681.58|13801.58|13681.58|13800|13680|9
1643945950000|2022-02-04 03:39:10|13801.38|13681.38|13801.97|13681.97|13802.35|13682.35|13801.38|13681.38|10
1643945960000|2022-02-04 03:39:20|13801.84|13681.84|13802.28|13682.28|13802.47|13682.47|13801.84|13681.84|9
1643945970000|2022-02-04 03:39:30|13802.27|13682.27|13802.07|13682.07|13802.27|13682.27|13801.99|13681.99|9
1643945980000|2022-02-04 03:39:40|13802.08|13682.08|13801.01|13681.01|13802.08|13682.08|13800.95|13680.95|9
1643945990000|2022-02-04 03:39:50|13801.04|13681.04|13801.09|13681.09|13801.09|13681.09|13800.84|13680.84|9
1643946000000|2022-02-04 03:40:00|13800.64|13680.64|13799.22|13679.22|13800.64|13680.64|13798.91|13678.91|9
1643946010000|2022-02-04 03:40:10|13799.19|13679.19|13800.4|13680.4|13800.4|13680.4|13799.19|13679.19|10
1643946020000|2022-02-04 03:40:20|13800.3|13680.3|13800.15|13680.15|13800.82|13680.82|13800.15|13680.15|10
1643946030000|2022-02-04 03:40:30|13800.32|13680.32|13798.38|13678.38|13800.32|13680.32|13798.38|13678.38|8
1643946040000|2022-02-04 03:40:40|13798.42|13678.42|13793.69|13673.69|13798.42|13678.42|13793.69|13673.69|10
1643946050000|2022-02-04 03:40:50|13793.47|13673.47|13791.47|13671.47|13793.47|13673.47|13791.47|13671.47|10
1643946060000|2022-02-04 03:41:00|13791.62|13671.62|13792.11|13672.11|13792.11|13672.11|13791.62|13671.62|8
1643946070000|2022-02-04 03:41:10|13792.06|13672.06|13791.59|13671.59|13792.06|13672.06|13791.48|13671.48|10
1643946080000|2022-02-04 03:41:20|13791.75|13671.75|13790.59|13670.59|13791.85|13671.85|13790.21|13670.21|8
1643946090000|2022-02-04 03:41:30|13790.68|13670.68|13788.7|13668.7|13790.74|13670.74|13788.7|13668.7|10
1643946100000|2022-02-04 03:41:40|13788.56|13668.56|13785.02|13665.02|13788.59|13668.59|13784.95|13664.95|9
1643946110000|2022-02-04 03:41:50|13785.1|13665.1|13782.81|13662.81|13785.1|13665.1|13782.81|13662.81|10
1643946120000|2022-02-04 03:42:00|13781.64|13661.64|13779.47|13659.47|13781.64|13661.64|13779.47|13659.47|10
1643946130000|2022-02-04 03:42:10|13779.33|13659.33|13779.84|13659.84|13780.38|13660.38|13779.11|13659.11|9
1643946140000|2022-02-04 03:42:20|13779.37|13659.37|13779.63|13659.63|13779.68|13659.68|13779.03|13659.03|10
1643946150000|2022-02-04 03:42:30|13779.46|13659.46|13778.56|13658.56|13779.54|13659.54|13778.56|13658.56|9
1643946160000|2022-02-04 03:42:40|13778.5|13658.5|13776.33|13656.33|13778.5|13658.5|13776.33|13656.33|9
1643946170000|2022-02-04 03:42:50|13775.81|13655.81|13771.45|13651.45|13775.81|13655.81|13771.45|13651.45|10
1643946180000|2022-02-04 03:43:00|13772.15|13652.15|13772.65|13652.65|13772.74|13652.74|13772.15|13652.15|10
1643946190000|2022-02-04 03:43:10|13772.78|13652.78|13776.86|13656.86|13776.86|13656.86|13772.78|13652.78|10
1643946200000|2022-02-04 03:43:20|13777.08|13657.08|13777.87|13657.87|13777.87|13657.87|13777.04|13657.04|9
1643946210000|2022-02-04 03:43:30|13778.01|13658.01|13778.5|13658.5|13778.5|13658.5|13777.52|13657.52|9
1643946220000|2022-02-04 03:43:40|13778.49|13658.49|13778.19|13658.19|13778.75|13658.75|13777.66|13657.66|8
1643946230000|2022-02-04 03:43:50|13778.34|13658.34|13777.05|13657.05|13778.37|13658.37|13776.93|13656.93|10
1643946240000|2022-02-04 03:44:00|13776.79|13656.79|13776.99|13656.99|13777.07|13657.07|13776.5|13656.5|10
1643946250000|2022-02-04 03:44:10|13777.04|13657.04|13775.94|13655.94|13777.49|13657.49|13775.89|13655.89|9
1643946260000|2022-02-04 03:44:20|13775.99|13655.99|13777.74|13657.74|13777.74|13657.74|13775.99|13655.99|10
1643946270000|2022-02-04 03:44:30|13777.96|13657.96|13783.04|13663.04|13783.04|13663.04|13777.96|13657.96|10
1643946280000|2022-02-04 03:44:40|13783.14|13663.14|13782.39|13662.39|13783.2|13663.2|13782.02|13662.02|10
1643946290000|2022-02-04 03:44:50|13782.7|13662.7|13783.96|13663.96|13784.03|13664.03|13782.7|13662.7|8
1643946300000|2022-02-04 03:45:00|13784.26|13664.26|13784.27|13664.27|13784.48|13664.48|13784|13664|10
1643946310000|2022-02-04 03:45:10|13784.19|13664.19|13784.27|13664.27|13784.31|13664.31|13784.1|13664.1|10
1643946320000|2022-02-04 03:45:20|13784.69|13664.69|13785.61|13665.61|13785.91|13665.91|13784.69|13664.69|10
1643946330000|2022-02-04 03:45:30|13785.69|13665.69|13785.65|13665.65|13785.69|13665.69|13785.34|13665.34|10
1643946340000|2022-02-04 03:45:40|13785.64|13665.64|13785.02|13665.02|13785.96|13665.96|13785.02|13665.02|9
1643946350000|2022-02-04 03:45:50|13785.08|13665.08|13785.23|13665.23|13785.23|13665.23|13784.82|13664.82|9
1643946360000|2022-02-04 03:46:00|13785.43|13665.43|13784.86|13664.86|13785.43|13665.43|13784.86|13664.86|10
1643946370000|2022-02-04 03:46:10|13784.78|13664.78|13784.5|13664.5|13784.78|13664.78|13784.4|13664.4|10
1643946380000|2022-02-04 03:46:20|13784.54|13664.54|13784.82|13664.82|13784.85|13664.85|13784.5|13664.5|10
1643946390000|2022-02-04 03:46:30|13784.81|13664.81|13785|13665|13785.42|13665.42|13784.81|13664.81|8
1643946400000|2022-02-04 03:46:40|13785.03|13665.03|13785.1|13665.1|13785.27|13665.27|13784.96|13664.96|10
1643946410000|2022-02-04 03:46:50|13785.07|13665.07|13785.16|13665.16|13785.3|13665.3|13785.03|13665.03|9
1643946420000|2022-02-04 03:47:00|13785.38|13665.38|13784.01|13664.01|13785.38|13665.38|13784.01|13664.01|8
1643946430000|2022-02-04 03:47:10|13784.02|13664.02|13783.58|13663.58|13784.26|13664.26|13783.29|13663.29|10
1643946440000|2022-02-04 03:47:20|13783.54|13663.54|13784.33|13664.33|13784.55|13664.55|13783.54|13663.54|10
1643946450000|2022-02-04 03:47:30|13784.34|13664.34|13784.69|13664.69|13784.69|13664.69|13784.22|13664.22|10
1643946460000|2022-02-04 03:47:40|13784.67|13664.67|13782.68|13662.68|13784.67|13664.67|13782.68|13662.68|10
1643946470000|2022-02-04 03:47:50|13782.34|13662.34|13781.64|13661.64|13782.39|13662.39|13781.64|13661.64|10
1643946480000|2022-02-04 03:48:00|13780.96|13660.96|13779.29|13659.29|13780.96|13660.96|13779.29|13659.29|9
1643946490000|2022-02-04 03:48:10|13779.25|13659.25|13777.88|13657.88|13779.25|13659.25|13777.88|13657.88|10
1643946500000|2022-02-04 03:48:20|13777.18|13657.18|13775.88|13655.88|13777.18|13657.18|13775.24|13655.24|8
1643946510000|2022-02-04 03:48:30|13775.28|13655.28|13773.18|13653.18|13775.28|13655.28|13773.18|13653.18|10
1643946520000|2022-02-04 03:48:40|13772.06|13652.06|13771.83|13651.83|13772.6|13652.6|13771.65|13651.65|10
1643946530000|2022-02-04 03:48:50|13771.42|13651.42|13771.48|13651.48|13771.48|13651.48|13770.87|13650.87|10
1643946540000|2022-02-04 03:49:00|13771.59|13651.59|13772.52|13652.52|13772.52|13652.52|13771.22|13651.22|10
1643946550000|2022-02-04 03:49:10|13772.59|13652.59|13773.09|13653.09|13773.09|13653.09|13772.59|13652.59|7
1643946560000|2022-02-04 03:49:20|13773.08|13653.08|13773.69|13653.69|13773.71|13653.71|13773.08|13653.08|9
1643946570000|2022-02-04 03:49:30|13774.01|13654.01|13774.06|13654.06|13774.43|13654.43|13773.75|13653.75|10
1643946580000|2022-02-04 03:49:40|13774.36|13654.36|13775.88|13655.88|13775.88|13655.88|13774.36|13654.36|9
1643946590000|2022-02-04 03:49:50|13775.89|13655.89|13776.77|13656.77|13776.77|13656.77|13775.89|13655.89|8
1643946600000|2022-02-04 03:50:00|13776.72|13656.72|13777.82|13657.82|13777.82|13657.82|13776.32|13656.32|10
1643946610000|2022-02-04 03:50:10|13778.05|13658.05|13778.53|13658.53|13778.53|13658.53|13777.8|13657.8|9
1643946620000|2022-02-04 03:50:20|13778.62|13658.62|13782.55|13662.55|13782.55|13662.55|13778.62|13658.62|10
1643946630000|2022-02-04 03:50:30|13782.5|13662.5|13783.3|13663.3|13783.46|13663.46|13782.5|13662.5|9
1643946640000|2022-02-04 03:50:40|13783.38|13663.38|13783.13|13663.13|13783.43|13663.43|13783.13|13663.13|10
1643946650000|2022-02-04 03:50:50|13782.78|13662.78|13783.96|13663.96|13783.96|13663.96|13782.65|13662.65|10
1643946660000|2022-02-04 03:51:00|13783.99|13663.99|13785.21|13665.21|13785.42|13665.42|13783.83|13663.83|10
1643946670000|2022-02-04 03:51:10|13785.25|13665.25|13787.43|13667.43|13787.47|13667.47|13785.22|13665.22|10
1643946680000|2022-02-04 03:51:20|13787.49|13667.49|13787.57|13667.57|13787.73|13667.73|13787.49|13667.49|9
1643946690000|2022-02-04 03:51:30|13787.73|13667.73|13787.29|13667.29|13787.8|13667.8|13787.21|13667.21|9
1643946700000|2022-02-04 03:51:40|13787.02|13667.02|13787.6|13667.6|13787.6|13667.6|13786.92|13666.92|9
1643946710000|2022-02-04 03:51:50|13787.61|13667.61|13788.51|13668.51|13788.9|13668.9|13787.61|13667.61|8
1643946720000|2022-02-04 03:52:00|13788.48|13668.48|13788.18|13668.18|13788.87|13668.87|13787.83|13667.83|9
1643946730000|2022-02-04 03:52:10|13788.23|13668.23|13788.9|13668.9|13789.03|13669.03|13787.96|13667.96|10
1643946740000|2022-02-04 03:52:20|13788.97|13668.97|13788.6|13668.6|13789.19|13669.19|13788.6|13668.6|9
1643946750000|2022-02-04 03:52:30|13788.48|13668.48|13788.6|13668.6|13788.66|13668.66|13788.43|13668.43|10
1643946760000|2022-02-04 03:52:40|13788.61|13668.61|13789.26|13669.26|13789.26|13669.26|13788.48|13668.48|10
1643946770000|2022-02-04 03:52:50|13789.38|13669.38|13788.48|13668.48|13789.38|13669.38|13788.33|13668.33|10
1643946780000|2022-02-04 03:53:00|13788.37|13668.37|13788.35|13668.35|13788.37|13668.37|13788.11|13668.11|9
1643946790000|2022-02-04 03:53:10|13788.36|13668.36|13787.1|13667.1|13788.54|13668.54|13787.1|13667.1|9
1643946800000|2022-02-04 03:53:20|13786.93|13666.93|13781.66|13661.66|13787.03|13667.03|13781.66|13661.66|10
1643946810000|2022-02-04 03:53:30|13780.59|13660.59|13776.85|13656.85|13780.59|13660.59|13776.85|13656.85|10
1643946820000|2022-02-04 03:53:40|13776.05|13656.05|13776.15|13656.15|13776.6|13656.6|13775.92|13655.92|9
1643946830000|2022-02-04 03:53:50|13776.27|13656.27|13775.55|13655.55|13776.27|13656.27|13775.55|13655.55|10
1643946840000|2022-02-04 03:54:00|13775.45|13655.45|13776.24|13656.24|13776.24|13656.24|13775.28|13655.28|9
1643946850000|2022-02-04 03:54:10|13776.06|13656.06|13776.95|13656.95|13777.15|13657.15|13775.98|13655.98|10
1643946860000|2022-02-04 03:54:20|13777.48|13657.48|13778.04|13658.04|13778.04|13658.04|13777.48|13657.48|9
1643946870000|2022-02-04 03:54:30|13777.87|13657.87|13779.26|13659.26|13779.26|13659.26|13777.52|13657.52|10
1643946880000|2022-02-04 03:54:40|13778.96|13658.96|13779.41|13659.41|13779.41|13659.41|13778.75|13658.75|9
1643946890000|2022-02-04 03:54:50|13779.58|13659.58|13780.45|13660.45|13780.5|13660.5|13779.45|13659.45|8
1643946900000|2022-02-04 03:55:00|13780.48|13660.48|13779.14|13659.14|13780.48|13660.48|13779.04|13659.04|8
1643946910000|2022-02-04 03:55:10|13779.45|13659.45|13779.94|13659.94|13779.94|13659.94|13779.37|13659.37|10
1643946920000|2022-02-04 03:55:20|13780.03|13660.03|13779.33|13659.33|13780.03|13660.03|13779.33|13659.33|6
1643946930000|2022-02-04 03:55:30|13779.32|13659.32|13779.29|13659.29|13779.48|13659.48|13778.97|13658.97|9
1643946940000|2022-02-04 03:55:40|13779.31|13659.31|13780.12|13660.12|13780.12|13660.12|13779.31|13659.31|10
1643946950000|2022-02-04 03:55:50|13780.15|13660.15|13779.54|13659.54|13780.15|13660.15|13779.54|13659.54|9
1643946960000|2022-02-04 03:56:00|13779.46|13659.46|13779.5|13659.5|13779.66|13659.66|13779.27|13659.27|10
1643946970000|2022-02-04 03:56:10|13778.89|13658.89|13778.77|13658.77|13779.32|13659.32|13778.77|13658.77|10
1643946980000|2022-02-04 03:56:20|13778.71|13658.71|13778.98|13658.98|13778.98|13658.98|13778.71|13658.71|10
1643946990000|2022-02-04 03:56:30|13779.01|13659.01|13779.31|13659.31|13779.39|13659.39|13779.01|13659.01|9
1643947000000|2022-02-04 03:56:40|13779.2|13659.2|13779.45|13659.45|13779.47|13659.47|13779.1|13659.1|9
1643947010000|2022-02-04 03:56:50|13779.6|13659.6|13779.72|13659.72|13779.81|13659.81|13779.47|13659.47|9
1643947020000|2022-02-04 03:57:00|13779.64|13659.64|13779.38|13659.38|13779.64|13659.64|13779.28|13659.28|8
1643947030000|2022-02-04 03:57:10|13779.44|13659.44|13779.12|13659.12|13779.44|13659.44|13779.08|13659.08|8
1643947040000|2022-02-04 03:57:20|13779.37|13659.37|13778.15|13658.15|13779.39|13659.39|13778.15|13658.15|9
1643947050000|2022-02-04 03:57:30|13778.13|13658.13|13777.09|13657.09|13778.13|13658.13|13777.09|13657.09|8
1643947060000|2022-02-04 03:57:40|13777.8|13657.8|13777.1|13657.1|13777.94|13657.94|13777.07|13657.07|9
1643947070000|2022-02-04 03:57:50|13777.07|13657.07|13777.04|13657.04|13777.07|13657.07|13776.6|13656.6|9
1643947080000|2022-02-04 03:58:00|13777.14|13657.14|13776.26|13656.26|13777.14|13657.14|13776.26|13656.26|10
1643947090000|2022-02-04 03:58:10|13776.03|13656.03|13775.81|13655.81|13776.03|13656.03|13775.8|13655.8|8
1643947100000|2022-02-04 03:58:20|13775.87|13655.87|13776.4|13656.4|13776.48|13656.48|13775.87|13655.87|9
1643947110000|2022-02-04 03:58:30|13776.49|13656.49|13776.97|13656.97|13776.99|13656.99|13776.36|13656.36|8
1643947120000|2022-02-04 03:58:40|13775.89|13655.89|13774.57|13654.57|13775.89|13655.89|13774.49|13654.49|9
1643947130000|2022-02-04 03:58:50|13774.51|13654.51|13774.07|13654.07|13774.51|13654.51|13774.02|13654.02|9
1643947140000|2022-02-04 03:59:00|13773.97|13653.97|13772.2|13652.2|13774.1|13654.1|13772.2|13652.2|10
1643947150000|2022-02-04 03:59:10|13771.59|13651.59|13767.71|13647.71|13771.59|13651.59|13767.71|13647.71|10
1643947160000|2022-02-04 03:59:20|13767.38|13647.38|13768.08|13648.08|13768.08|13648.08|13766.83|13646.83|10
1643947170000|2022-02-04 03:59:30|13768.07|13648.07|13767.57|13647.57|13768.32|13648.32|13767.57|13647.57|9
1643947180000|2022-02-04 03:59:40|13767.44|13647.44|13767.89|13647.89|13768.16|13648.16|13767.43|13647.43|10
1643947190000|2022-02-04 03:59:50|13767.96|13647.96|13767.03|13647.03|13767.96|13647.96|13766.8|13646.8|10
1643947200000|2022-02-04 04:00:00|13767.25|13647.25|13768.73|13648.73|13768.98|13648.98|13767.25|13647.25|9
1643947210000|2022-02-04 04:00:10|13768.77|13648.77|13771.37|13651.37|13771.37|13651.37|13768.77|13648.77|10
1643947220000|2022-02-04 04:00:20|13771.87|13651.87|13778|13658|13778.04|13658.04|13771.87|13651.87|10
1643947230000|2022-02-04 04:00:30|13778.58|13658.58|13778.14|13658.14|13778.86|13658.86|13778.14|13658.14|10
1643947240000|2022-02-04 04:00:40|13777.94|13657.94|13778.5|13658.5|13778.74|13658.74|13777.94|13657.94|9
1643947250000|2022-02-04 04:00:50|13779.13|13659.13|13779.41|13659.41|13779.51|13659.51|13779.07|13659.07|9
1643947260000|2022-02-04 04:01:00|13779.4|13659.4|13778.71|13658.71|13779.52|13659.52|13778.71|13658.71|10
1643947270000|2022-02-04 04:01:10|13778.91|13658.91|13779.54|13659.54|13779.62|13659.62|13778.91|13658.91|6
1643947280000|2022-02-04 04:01:20|13779.08|13659.08|13782.06|13662.06|13782.06|13662.06|13778.91|13658.91|8
1643947290000|2022-02-04 04:01:30|13782.25|13662.25|13784.33|13664.33|13784.42|13664.42|13782.25|13662.25|9
1643947300000|2022-02-04 04:01:40|13784.57|13664.57|13781.67|13661.67|13784.71|13664.71|13781.67|13661.67|10
1643947310000|2022-02-04 04:01:50|13781.55|13661.55|13780.04|13660.04|13781.55|13661.55|13780.04|13660.04|9
1643947320000|2022-02-04 04:02:00|13780.03|13660.03|13775.43|13655.43|13780.03|13660.03|13775.43|13655.43|10
1643947330000|2022-02-04 04:02:10|13774.77|13654.77|13773.11|13653.11|13774.77|13654.77|13773.11|13653.11|10
1643947340000|2022-02-04 04:02:20|13774.21|13654.21|13773.75|13653.75|13774.88|13654.88|13773.75|13653.75|10
1643947350000|2022-02-04 04:02:30|13773.8|13653.8|13771.92|13651.92|13774.09|13654.09|13771.65|13651.65|9
1643947360000|2022-02-04 04:02:40|13771.05|13651.05|13763.33|13643.33|13771.08|13651.08|13763.33|13643.33|10
1643947370000|2022-02-04 04:02:50|13762.54|13642.54|13759.68|13639.68|13762.79|13642.79|13759.68|13639.68|10
1643947380000|2022-02-04 04:03:00|13760.02|13640.02|13760.58|13640.58|13760.66|13640.66|13760.02|13640.02|10
1643947390000|2022-02-04 04:03:10|13760.6|13640.6|13760.78|13640.78|13761.34|13641.34|13760.6|13640.6|9
1643947400000|2022-02-04 04:03:20|13760.67|13640.67|13761.44|13641.44|13761.44|13641.44|13760.67|13640.67|10
1643947410000|2022-02-04 04:03:30|13761.32|13641.32|13761.07|13641.07|13761.55|13641.55|13760.57|13640.57|10
1643947420000|2022-02-04 04:03:40|13760.87|13640.87|13761.02|13641.02|13761.18|13641.18|13760.4|13640.4|8
1643947430000|2022-02-04 04:03:50|13761.25|13641.25|13764.55|13644.55|13764.55|13644.55|13761.25|13641.25|10
1643947440000|2022-02-04 04:04:00|13764.45|13644.45|13765.82|13645.82|13766.29|13646.29|13764.45|13644.45|10
1643947450000|2022-02-04 04:04:10|13765.62|13645.62|13763.47|13643.47|13765.68|13645.68|13763.47|13643.47|10
1643947460000|2022-02-04 04:04:20|13763.48|13643.48|13760.72|13640.72|13763.48|13643.48|13760.72|13640.72|10
1643947470000|2022-02-04 04:04:30|13760.43|13640.43|13757.88|13637.88|13760.43|13640.43|13757.85|13637.85|10
1643947480000|2022-02-04 04:04:40|13758.12|13638.12|13756.65|13636.65|13758.12|13638.12|13756.64|13636.64|8
1643947490000|2022-02-04 04:04:50|13757.29|13637.29|13757.49|13637.49|13757.85|13637.85|13756.91|13636.91|10
1643947500000|2022-02-04 04:05:00|13757.22|13637.22|13759.88|13639.88|13759.88|13639.88|13757.17|13637.17|10
1643947510000|2022-02-04 04:05:10|13760.84|13640.84|13760.95|13640.95|13761.52|13641.52|13760.52|13640.52|10
1643947520000|2022-02-04 04:05:20|13760.55|13640.55|13760.73|13640.73|13760.94|13640.94|13760.01|13640.01|10
1643947530000|2022-02-04 04:05:30|13760.52|13640.52|13758.63|13638.63|13760.52|13640.52|13758.37|13638.37|10
1643947540000|2022-02-04 04:05:40|13758.64|13638.64|13757.1|13637.1|13758.64|13638.64|13757.1|13637.1|10
1643947550000|2022-02-04 04:05:50|13756.58|13636.58|13755.59|13635.59|13756.61|13636.61|13755.59|13635.59|9
1643947560000|2022-02-04 04:06:00|13755.06|13635.06|13754.8|13634.8|13755.06|13635.06|13754.41|13634.41|7
1643947570000|2022-02-04 04:06:10|13754.76|13634.76|13755.86|13635.86|13755.86|13635.86|13754.76|13634.76|9
1643947580000|2022-02-04 04:06:20|13756.09|13636.09|13757.24|13637.24|13757.35|13637.35|13756.09|13636.09|9
1643947590000|2022-02-04 04:06:30|13757.35|13637.35|13757.27|13637.27|13757.63|13637.63|13757.24|13637.24|9
1643947600000|2022-02-04 04:06:40|13757.01|13637.01|13751.13|13631.13|13757.01|13637.01|13751.13|13631.13|10
1643947610000|2022-02-04 04:06:50|13750.74|13630.74|13748.56|13628.56|13751.17|13631.17|13748.56|13628.56|10
1643947620000|2022-02-04 04:07:00|13748.51|13628.51|13750.31|13630.31|13750.31|13630.31|13748.51|13628.51|10
1643947630000|2022-02-04 04:07:10|13750.05|13630.05|13748.41|13628.41|13750.05|13630.05|13747.23|13627.23|10
1643947640000|2022-02-04 04:07:20|13748.28|13628.28|13746.92|13626.92|13748.58|13628.58|13746.19|13626.19|10
1643947650000|2022-02-04 04:07:30|13747.06|13627.06|13748.41|13628.41|13748.41|13628.41|13746.63|13626.63|10
1643947660000|2022-02-04 04:07:40|13748.52|13628.52|13746.86|13626.86|13748.53|13628.53|13746.63|13626.63|9
1643947670000|2022-02-04 04:07:50|13747.05|13627.05|13748.82|13628.82|13748.82|13628.82|13746.78|13626.78|10
1643947680000|2022-02-04 04:08:00|13748.12|13628.12|13749.12|13629.12|13749.2|13629.2|13748.12|13628.12|9
1643947690000|2022-02-04 04:08:10|13749.17|13629.17|13749.47|13629.47|13749.75|13629.75|13749.17|13629.17|10
1643947700000|2022-02-04 04:08:20|13749.37|13629.37|13749.86|13629.86|13749.86|13629.86|13749.37|13629.37|7
1643947710000|2022-02-04 04:08:30|13749.74|13629.74|13749.64|13629.64|13750.29|13630.29|13749.64|13629.64|8
1643947720000|2022-02-04 04:08:40|13749.33|13629.33|13749.61|13629.61|13749.61|13629.61|13748.09|13628.09|9
1643947730000|2022-02-04 04:08:50|13749.73|13629.73|13749.6|13629.6|13749.95|13629.95|13749.17|13629.17|9
1643947740000|2022-02-04 04:09:00|13749.79|13629.79|13749.55|13629.55|13749.91|13629.91|13749.55|13629.55|10
1643947750000|2022-02-04 04:09:10|13749.7|13629.7|13750.11|13630.11|13750.11|13630.11|13749.67|13629.67|7
1643947760000|2022-02-04 04:09:20|13750.18|13630.18|13750.73|13630.73|13750.73|13630.73|13750.18|13630.18|8
1643947770000|2022-02-04 04:09:30|13750.71|13630.71|13750.54|13630.54|13750.71|13630.71|13750.19|13630.19|7
1643947780000|2022-02-04 04:09:40|13750.69|13630.69|13751.17|13631.17|13751.17|13631.17|13750.45|13630.45|8
1643947790000|2022-02-04 04:09:50|13750.82|13630.82|13751.5|13631.5|13751.51|13631.51|13750.77|13630.77|10
1643947800000|2022-02-04 04:10:00|13751.56|13631.56|13751.19|13631.19|13751.56|13631.56|13751.19|13631.19|10
1643947810000|2022-02-04 04:10:10|13750.97|13630.97|13754.88|13634.88|13755.06|13635.06|13750.97|13630.97|9
1643947820000|2022-02-04 04:10:20|13755.5|13635.5|13756.41|13636.41|13756.41|13636.41|13755.44|13635.44|10
1643947830000|2022-02-04 04:10:30|13756.03|13636.03|13756.73|13636.73|13756.75|13636.75|13756.03|13636.03|9
1643947840000|2022-02-04 04:10:40|13756.74|13636.74|13757.21|13637.21|13757.4|13637.4|13756.73|13636.73|6
1643947850000|2022-02-04 04:10:50|13757.25|13637.25|13759.27|13639.27|13759.5|13639.5|13757.25|13637.25|10
1643947860000|2022-02-04 04:11:00|13759.16|13639.16|13759.9|13639.9|13759.92|13639.92|13758.78|13638.78|9
1643947870000|2022-02-04 04:11:10|13759.69|13639.69|13759.63|13639.63|13761|13641|13759.63|13639.63|10
1643947880000|2022-02-04 04:11:20|13759.64|13639.64|13761.64|13641.64|13761.64|13641.64|13759.5|13639.5|10
1643947890000|2022-02-04 04:11:30|13761.88|13641.88|13762.54|13642.54|13762.54|13642.54|13761.88|13641.88|10
1643947900000|2022-02-04 04:11:40|13762.19|13642.19|13762.02|13642.02|13763.36|13643.36|13762.02|13642.02|10
1643947910000|2022-02-04 04:11:50|13762.07|13642.07|13762.32|13642.32|13762.32|13642.32|13762.07|13642.07|7
1643947920000|2022-02-04 04:12:00|13762.41|13642.41|13762.1|13642.1|13762.51|13642.51|13762.1|13642.1|10
1643947930000|2022-02-04 04:12:10|13761.88|13641.88|13761.9|13641.9|13762.08|13642.08|13761.76|13641.76|9
1643947940000|2022-02-04 04:12:20|13761.88|13641.88|13762|13642|13763.01|13643.01|13761.88|13641.88|10
1643947950000|2022-02-04 04:12:30|13762.04|13642.04|13764.67|13644.67|13764.87|13644.87|13762.04|13642.04|10
1643947960000|2022-02-04 04:12:40|13764.8|13644.8|13763.69|13643.69|13764.93|13644.93|13763.69|13643.69|10
1643947970000|2022-02-04 04:12:50|13763.62|13643.62|13761.96|13641.96|13763.63|13643.63|13761.96|13641.96|10
1643947980000|2022-02-04 04:13:00|13761.6|13641.6|13762.63|13642.63|13762.63|13642.63|13761.6|13641.6|9
1643947990000|2022-02-04 04:13:10|13762.49|13642.49|13763.91|13643.91|13763.91|13643.91|13762.49|13642.49|10
1643948000000|2022-02-04 04:13:20|13763.65|13643.65|13763.69|13643.69|13763.69|13643.69|13763.48|13643.48|9
1643948010000|2022-02-04 04:13:30|13763.83|13643.83|13764.48|13644.48|13764.48|13644.48|13763.78|13643.78|10
1643948020000|2022-02-04 04:13:40|13764.51|13644.51|13765.08|13645.08|13765.08|13645.08|13764.47|13644.47|9
1643948030000|2022-02-04 04:13:50|13765.23|13645.23|13764.71|13644.71|13765.23|13645.23|13764.71|13644.71|10
1643948040000|2022-02-04 04:14:00|13764.67|13644.67|13765.21|13645.21|13765.29|13645.29|13764.41|13644.41|9
1643948050000|2022-02-04 04:14:10|13765.2|13645.2|13766.47|13646.47|13766.47|13646.47|13765.2|13645.2|9
1643948060000|2022-02-04 04:14:20|13766.49|13646.49|13766.87|13646.87|13766.88|13646.88|13766.38|13646.38|9
1643948070000|2022-02-04 04:14:30|13766.93|13646.93|13767|13647|13767.14|13647.14|13766.72|13646.72|10
1643948080000|2022-02-04 04:14:40|13767.21|13647.21|13768.51|13648.51|13768.6|13648.6|13767.21|13647.21|9
1643948090000|2022-02-04 04:14:50|13768.52|13648.52|13768.54|13648.54|13768.82|13648.82|13768.52|13648.52|9
1643948100000|2022-02-04 04:15:00|13768.55|13648.55|13768.66|13648.66|13768.86|13648.86|13768.55|13648.55|9
1643948110000|2022-02-04 04:15:10|13768.75|13648.75|13769.1|13649.1|13769.1|13649.1|13768.52|13648.52|9
1643948120000|2022-02-04 04:15:20|13769.18|13649.18|13769.54|13649.54|13769.6|13649.6|13769.18|13649.18|10
1643948130000|2022-02-04 04:15:30|13769.51|13649.51|13769.36|13649.36|13769.51|13649.51|13768.89|13648.89|9
1643948140000|2022-02-04 04:15:40|13769.22|13649.22|13769.59|13649.59|13769.68|13649.68|13769.17|13649.17|10
1643948150000|2022-02-04 04:15:50|13769.45|13649.45|13769.46|13649.46|13769.5|13649.5|13769.35|13649.35|10
1643948160000|2022-02-04 04:16:00|13769.1|13649.1|13769.32|13649.32|13769.33|13649.33|13768.95|13648.95|7
1643948170000|2022-02-04 04:16:10|13769.36|13649.36|13769.72|13649.72|13769.77|13649.77|13769.26|13649.26|9
1643948180000|2022-02-04 04:16:20|13769.73|13649.73|13767.1|13647.1|13769.73|13649.73|13767.1|13647.1|9
1643948190000|2022-02-04 04:16:30|13767.11|13647.11|13766.01|13646.01|13767.3|13647.3|13766.01|13646.01|9
1643948200000|2022-02-04 04:16:40|13766.13|13646.13|13765.96|13645.96|13766.13|13646.13|13765.51|13645.51|9
1643948210000|2022-02-04 04:16:50|13765.86|13645.86|13763.39|13643.39|13766.05|13646.05|13763.39|13643.39|10
1643948220000|2022-02-04 04:17:00|13763.64|13643.64|13764.02|13644.02|13764.02|13644.02|13762.93|13642.93|9
1643948230000|2022-02-04 04:17:10|13763.88|13643.88|13764.06|13644.06|13764.35|13644.35|13763.77|13643.77|9
1643948240000|2022-02-04 04:17:20|13764.01|13644.01|13763.63|13643.63|13764.22|13644.22|13763.63|13643.63|10
1643948250000|2022-02-04 04:17:30|13763.09|13643.09|13763.65|13643.65|13763.66|13643.66|13763.03|13643.03|9
1643948260000|2022-02-04 04:17:40|13763.67|13643.67|13763.6|13643.6|13763.75|13643.75|13763.54|13643.54|9
1643948270000|2022-02-04 04:17:50|13763.61|13643.61|13763.54|13643.54|13763.83|13643.83|13763.48|13643.48|9
1643948280000|2022-02-04 04:18:00|13763.48|13643.48|13764.37|13644.37|13764.37|13644.37|13763.48|13643.48|8
1643948290000|2022-02-04 04:18:10|13764.3|13644.3|13764.87|13644.87|13764.92|13644.92|13764.14|13644.14|10
1643948300000|2022-02-04 04:18:20|13764.68|13644.68|13764.41|13644.41|13764.84|13644.84|13764.41|13644.41|7
1643948310000|2022-02-04 04:18:30|13764.37|13644.37|13765.18|13645.18|13765.18|13645.18|13764.37|13644.37|8
1643948320000|2022-02-04 04:18:40|13765.3|13645.3|13765.03|13645.03|13765.3|13645.3|13764.95|13644.95|9
1643948330000|2022-02-04 04:18:50|13764.92|13644.92|13764.7|13644.7|13765|13645|13764.67|13644.67|9
1643948340000|2022-02-04 04:19:00|13764.73|13644.73|13763.74|13643.74|13764.74|13644.74|13763.74|13643.74|9
1643948350000|2022-02-04 04:19:10|13763.71|13643.71|13764.02|13644.02|13764.45|13644.45|13763.71|13643.71|10
1643948360000|2022-02-04 04:19:20|13764.32|13644.32|13763.68|13643.68|13764.56|13644.56|13763.68|13643.68|8
1643948370000|2022-02-04 04:19:30|13763.98|13643.98|13763.52|13643.52|13764.1|13644.1|13763.52|13643.52|9
1643948380000|2022-02-04 04:19:40|13762.93|13642.93|13760.68|13640.68|13762.93|13642.93|13760.68|13640.68|9
1643948390000|2022-02-04 04:19:50|13760.52|13640.52|13760.2|13640.2|13760.52|13640.52|13760.2|13640.2|6
1643948400000|2022-02-04 04:20:00|13760.13|13640.13|13757.1|13637.1|13760.13|13640.13|13757.1|13637.1|9
1643948410000|2022-02-04 04:20:10|13756.16|13636.16|13748.96|13628.96|13756.16|13636.16|13748.96|13628.96|10
1643948420000|2022-02-04 04:20:20|13748.81|13628.81|13746.39|13626.39|13748.81|13628.81|13746.34|13626.34|9
1643948430000|2022-02-04 04:20:30|13746.3|13626.3|13748.9|13628.9|13748.9|13628.9|13746.25|13626.25|10
1643948440000|2022-02-04 04:20:40|13748.89|13628.89|13745.55|13625.55|13748.89|13628.89|13745.55|13625.55|10
1643948450000|2022-02-04 04:20:50|13745.37|13625.37|13745.76|13625.76|13746.06|13626.06|13745.37|13625.37|10
1643948460000|2022-02-04 04:21:00|13746.12|13626.12|13746.39|13626.39|13746.39|13626.39|13745.84|13625.84|10
1643948470000|2022-02-04 04:21:10|13746.4|13626.4|13745.44|13625.44|13746.4|13626.4|13745.31|13625.31|8
1643948480000|2022-02-04 04:21:20|13745.3|13625.3|13744.49|13624.49|13745.3|13625.3|13744.27|13624.27|10
1643948490000|2022-02-04 04:21:30|13744.34|13624.34|13743.79|13623.79|13744.34|13624.34|13743.58|13623.58|8
1643948500000|2022-02-04 04:21:40|13743.65|13623.65|13742.67|13622.67|13743.94|13623.94|13742.61|13622.61|9
1643948510000|2022-02-04 04:21:50|13742.99|13622.99|13742.92|13622.92|13743.65|13623.65|13742.68|13622.68|10
1643948520000|2022-02-04 04:22:00|13743.2|13623.2|13745.31|13625.31|13745.31|13625.31|13743.2|13623.2|8
1643948530000|2022-02-04 04:22:10|13745.51|13625.51|13746.75|13626.75|13746.75|13626.75|13745.51|13625.51|10
1643948540000|2022-02-04 04:22:20|13747.43|13627.43|13752.64|13632.64|13752.64|13632.64|13747.43|13627.43|10
1643948550000|2022-02-04 04:22:30|13752.72|13632.72|13753.61|13633.61|13753.61|13633.61|13752.72|13632.72|8
1643948560000|2022-02-04 04:22:40|13753.54|13633.54|13753.66|13633.66|13753.71|13633.71|13753.37|13633.37|9
1643948570000|2022-02-04 04:22:50|13753.7|13633.7|13753.67|13633.67|13753.9|13633.9|13753.6|13633.6|9
1643948580000|2022-02-04 04:23:00|13753.79|13633.79|13753.09|13633.09|13753.86|13633.86|13753.05|13633.05|10
1643948590000|2022-02-04 04:23:10|13752.85|13632.85|13749.06|13629.06|13752.85|13632.85|13749.06|13629.06|9
1643948600000|2022-02-04 04:23:20|13749.09|13629.09|13746.72|13626.72|13749.09|13629.09|13746.72|13626.72|10
1643948610000|2022-02-04 04:23:30|13746.68|13626.68|13746.51|13626.51|13746.68|13626.68|13746.23|13626.23|10
1643948620000|2022-02-04 04:23:40|13746.59|13626.59|13746.63|13626.63|13746.83|13626.83|13746.47|13626.47|10
1643948630000|2022-02-04 04:23:50|13746.78|13626.78|13746.83|13626.83|13746.88|13626.88|13746.54|13626.54|8
1643948640000|2022-02-04 04:24:00|13746.75|13626.75|13746.73|13626.73|13746.91|13626.91|13746.71|13626.71|10
1643948650000|2022-02-04 04:24:10|13746.57|13626.57|13745.21|13625.21|13746.57|13626.57|13745.21|13625.21|10
1643948660000|2022-02-04 04:24:20|13745.32|13625.32|13745.17|13625.17|13745.32|13625.32|13744.96|13624.96|8
1643948670000|2022-02-04 04:24:30|13745.21|13625.21|13746.5|13626.5|13746.52|13626.52|13745.21|13625.21|9
1643948680000|2022-02-04 04:24:40|13746.45|13626.45|13746.39|13626.39|13746.61|13626.61|13746.21|13626.21|10
1643948690000|2022-02-04 04:24:50|13746.4|13626.4|13745.94|13625.94|13746.52|13626.52|13745.94|13625.94|9
1643948700000|2022-02-04 04:25:00|13745.96|13625.96|13745.36|13625.36|13745.96|13625.96|13745.08|13625.08|9
1643948710000|2022-02-04 04:25:10|13745.41|13625.41|13744.9|13624.9|13745.74|13625.74|13744.9|13624.9|9
1643948720000|2022-02-04 04:25:20|13744.83|13624.83|13743.62|13623.62|13744.96|13624.96|13743.62|13623.62|10
1643948730000|2022-02-04 04:25:30|13743.49|13623.49|13743.3|13623.3|13743.49|13623.49|13742.97|13622.97|10
1643948740000|2022-02-04 04:25:40|13743.27|13623.27|13743.75|13623.75|13743.75|13623.75|13743.27|13623.27|9
1643948750000|2022-02-04 04:25:50|13743.82|13623.82|13744.19|13624.19|13744.3|13624.3|13743.82|13623.82|8
1643948760000|2022-02-04 04:26:00|13744.33|13624.33|13746.48|13626.48|13746.48|13626.48|13744.33|13624.33|10
1643948770000|2022-02-04 04:26:10|13746.71|13626.71|13745.06|13625.06|13746.77|13626.77|13745.06|13625.06|10
1643948780000|2022-02-04 04:26:20|13745|13625|13744.53|13624.53|13745|13625|13744.45|13624.45|10
1643948790000|2022-02-04 04:26:30|13744.52|13624.52|13744.37|13624.37|13744.73|13624.73|13744.37|13624.37|9
1643948800000|2022-02-04 04:26:40|13744.38|13624.38|13744.93|13624.93|13744.93|13624.93|13744.34|13624.34|7
1643948810000|2022-02-04 04:26:50|13745.11|13625.11|13744.16|13624.16|13745.11|13625.11|13744.16|13624.16|10
1643948820000|2022-02-04 04:27:00|13744.22|13624.22|13744.9|13624.9|13744.91|13624.91|13744.02|13624.02|10
1643948830000|2022-02-04 04:27:10|13744.95|13624.95|13745.68|13625.68|13745.71|13625.71|13744.87|13624.87|10
1643948840000|2022-02-04 04:27:20|13745.78|13625.78|13747.53|13627.53|13747.53|13627.53|13745.78|13625.78|9
1643948850000|2022-02-04 04:27:30|13747.77|13627.77|13749.77|13629.77|13749.77|13629.77|13747.77|13627.77|10
1643948860000|2022-02-04 04:27:40|13749.65|13629.65|13749.76|13629.76|13749.91|13629.91|13749.55|13629.55|8
1643948870000|2022-02-04 04:27:50|13750.22|13630.22|13751|13631|13751.41|13631.41|13750.22|13630.22|10
1643948880000|2022-02-04 04:28:00|13750.99|13630.99|13750.88|13630.88|13751.05|13631.05|13750.77|13630.77|10
1643948890000|2022-02-04 04:28:10|13750.9|13630.9|13752.18|13632.18|13752.18|13632.18|13750.9|13630.9|10
1643948900000|2022-02-04 04:28:20|13752.16|13632.16|13752.71|13632.71|13752.95|13632.95|13752.16|13632.16|8
1643948910000|2022-02-04 04:28:30|13752.7|13632.7|13752.96|13632.96|13753|13633|13752.34|13632.34|10
1643948920000|2022-02-04 04:28:40|13752.9|13632.9|13752.82|13632.82|13752.96|13632.96|13752.59|13632.59|9
1643948930000|2022-02-04 04:28:50|13752.86|13632.86|13752.98|13632.98|13752.98|13632.98|13752.78|13632.78|9
1643948940000|2022-02-04 04:29:00|13753.02|13633.02|13753.08|13633.08|13753.34|13633.34|13753.02|13633.02|9
1643948950000|2022-02-04 04:29:10|13753.03|13633.03|13753.26|13633.26|13753.67|13633.67|13753.03|13633.03|8
1643948960000|2022-02-04 04:29:20|13753.25|13633.25|13753.37|13633.37|13753.37|13633.37|13753.19|13633.19|6
1643948970000|2022-02-04 04:29:30|13753.53|13633.53|13753.78|13633.78|13753.95|13633.95|13753.53|13633.53|10
1643948980000|2022-02-04 04:29:40|13753.6|13633.6|13752.08|13632.08|13753.61|13633.61|13752.06|13632.06|10
1643948990000|2022-02-04 04:29:50|13751.93|13631.93|13751.67|13631.67|13752.26|13632.26|13751.67|13631.67|8
1643949000000|2022-02-04 04:30:00|13751.76|13631.76|13753.08|13633.08|13753.08|13633.08|13751.76|13631.76|10
1643949010000|2022-02-04 04:30:10|13753.15|13633.15|13753.56|13633.56|13753.56|13633.56|13753.14|13633.14|8
1643949020000|2022-02-04 04:30:20|13753.49|13633.49|13754.16|13634.16|13754.16|13634.16|13753.49|13633.49|8
1643949030000|2022-02-04 04:30:30|13753.99|13633.99|13752.81|13632.81|13754.16|13634.16|13752.81|13632.81|8
1643949040000|2022-02-04 04:30:40|13752.91|13632.91|13752.12|13632.12|13753.04|13633.04|13751.88|13631.88|10
1643949050000|2022-02-04 04:30:50|13752.16|13632.16|13752.06|13632.06|13752.16|13632.16|13751.78|13631.78|10
1643949060000|2022-02-04 04:31:00|13752|13632|13752.07|13632.07|13752.36|13632.36|13751.92|13631.92|9
1643949070000|2022-02-04 04:31:10|13752|13632|13751.45|13631.45|13752.4|13632.4|13751.45|13631.45|10
1643949080000|2022-02-04 04:31:20|13751.56|13631.56|13751.47|13631.47|13751.64|13631.64|13751.36|13631.36|8
1643949090000|2022-02-04 04:31:30|13751.63|13631.63|13750.68|13630.68|13751.65|13631.65|13750.68|13630.68|9
1643949100000|2022-02-04 04:31:40|13750.7|13630.7|13750.2|13630.2|13750.7|13630.7|13750.19|13630.19|8
1643949110000|2022-02-04 04:31:50|13749.97|13629.97|13747.64|13627.64|13750.15|13630.15|13747.64|13627.64|10
1643949120000|2022-02-04 04:32:00|13747.28|13627.28|13747.57|13627.57|13747.7|13627.7|13747.28|13627.28|8
1643949130000|2022-02-04 04:32:10|13747.83|13627.83|13747.34|13627.34|13747.83|13627.83|13747.1|13627.1|9
1643949140000|2022-02-04 04:32:20|13747.44|13627.44|13747.51|13627.51|13747.62|13627.62|13747.44|13627.44|9
1643949150000|2022-02-04 04:32:30|13746.64|13626.64|13745.05|13625.05|13746.64|13626.64|13744.85|13624.85|9
1643949160000|2022-02-04 04:32:40|13744.8|13624.8|13743.73|13623.73|13744.8|13624.8|13743.61|13623.61|9
1643949170000|2022-02-04 04:32:50|13743.16|13623.16|13742.91|13622.91|13743.18|13623.18|13742.63|13622.63|10
1643949180000|2022-02-04 04:33:00|13743.28|13623.28|13742.43|13622.43|13743.28|13623.28|13742.43|13622.43|10
1643949190000|2022-02-04 04:33:10|13742.47|13622.47|13743.14|13623.14|13743.16|13623.16|13742.47|13622.47|9
1643949200000|2022-02-04 04:33:20|13743.24|13623.24|13743.76|13623.76|13743.82|13623.82|13743.05|13623.05|9
1643949210000|2022-02-04 04:33:30|13743.92|13623.92|13742.92|13622.92|13743.92|13623.92|13742.9|13622.9|9
1643949220000|2022-02-04 04:33:40|13743.02|13623.02|13743.11|13623.11|13743.28|13623.28|13742.87|13622.87|8
1643949230000|2022-02-04 04:33:50|13743.28|13623.28|13742.97|13622.97|13743.53|13623.53|13742.97|13622.97|8
1643949240000|2022-02-04 04:34:00|13742.95|13622.95|13743.08|13623.08|13743.15|13623.15|13742.95|13622.95|10
1643949250000|2022-02-04 04:34:10|13743.11|13623.11|13743.45|13623.45|13743.52|13623.52|13742.77|13622.77|10
1643949260000|2022-02-04 04:34:20|13743.36|13623.36|13743.56|13623.56|13743.67|13623.67|13743.36|13623.36|10
1643949270000|2022-02-04 04:34:30|13743.55|13623.55|13742.99|13622.99|13743.55|13623.55|13742.99|13622.99|10
1643949280000|2022-02-04 04:34:40|13743|13623|13741.1|13621.1|13743.08|13623.08|13741.1|13621.1|10
1643949290000|2022-02-04 04:34:50|13741.13|13621.13|13741.7|13621.7|13741.7|13621.7|13741.05|13621.05|10
1643949300000|2022-02-04 04:35:00|13741.32|13621.32|13740.96|13620.96|13741.32|13621.32|13740.89|13620.89|9
1643949310000|2022-02-04 04:35:10|13740.79|13620.79|13743.35|13623.35|13743.35|13623.35|13740.73|13620.73|9
1643949320000|2022-02-04 04:35:20|13743.78|13623.78|13744.98|13624.98|13744.98|13624.98|13743.78|13623.78|10
1643949330000|2022-02-04 04:35:30|13744.95|13624.95|13746.7|13626.7|13746.7|13626.7|13744.95|13624.95|8
1643949340000|2022-02-04 04:35:40|13746.82|13626.82|13751.78|13631.78|13751.78|13631.78|13746.82|13626.82|9
1643949350000|2022-02-04 04:35:50|13751.84|13631.84|13754.42|13634.42|13754.42|13634.42|13751.84|13631.84|10
1643949360000|2022-02-04 04:36:00|13754.88|13634.88|13756.41|13636.41|13756.41|13636.41|13754.57|13634.57|10
1643949370000|2022-02-04 04:36:10|13756.89|13636.89|13758.51|13638.51|13758.51|13638.51|13756.89|13636.89|10
1643949380000|2022-02-04 04:36:20|13758.4|13638.4|13759.46|13639.46|13759.46|13639.46|13758.4|13638.4|8
1643949390000|2022-02-04 04:36:30|13759.44|13639.44|13760.57|13640.57|13760.57|13640.57|13759.18|13639.18|10
1643949400000|2022-02-04 04:36:40|13760.58|13640.58|13759.94|13639.94|13760.61|13640.61|13759.8|13639.8|8
1643949410000|2022-02-04 04:36:50|13759.93|13639.93|13759.06|13639.06|13759.96|13639.96|13759.06|13639.06|8
1643949420000|2022-02-04 04:37:00|13758.99|13638.99|13759.12|13639.12|13759.18|13639.18|13758.76|13638.76|9
1643949430000|2022-02-04 04:37:10|13759.18|13639.18|13758.88|13638.88|13759.18|13639.18|13758.87|13638.87|10
1643949440000|2022-02-04 04:37:20|13759.1|13639.1|13759.79|13639.79|13760.1|13640.1|13759.1|13639.1|9
1643949450000|2022-02-04 04:37:30|13759.71|13639.71|13759.74|13639.74|13760.02|13640.02|13759.67|13639.67|9
1643949460000|2022-02-04 04:37:40|13759.87|13639.87|13758.23|13638.23|13759.93|13639.93|13758.23|13638.23|10
1643949470000|2022-02-04 04:37:50|13757.8|13637.8|13757.55|13637.55|13757.8|13637.8|13757.31|13637.31|9
1643949480000|2022-02-04 04:38:00|13757.62|13637.62|13755.38|13635.38|13757.62|13637.62|13755.38|13635.38|10
1643949490000|2022-02-04 04:38:10|13755.23|13635.23|13755.08|13635.08|13755.23|13635.23|13754.78|13634.78|9
1643949500000|2022-02-04 04:38:20|13755.1|13635.1|13753.18|13633.18|13755.1|13635.1|13753.18|13633.18|9
1643949510000|2022-02-04 04:38:30|13753.23|13633.23|13753.15|13633.15|13753.33|13633.33|13752.95|13632.95|10
1643949520000|2022-02-04 04:38:40|13753.31|13633.31|13752.97|13632.97|13753.37|13633.37|13752.7|13632.7|10
1643949530000|2022-02-04 04:38:50|13752.79|13632.79|13751.97|13631.97|13752.84|13632.84|13751.83|13631.83|8
1643949540000|2022-02-04 04:39:00|13752.37|13632.37|13752.48|13632.48|13752.48|13632.48|13751.75|13631.75|10
1643949550000|2022-02-04 04:39:10|13752.79|13632.79|13752.87|13632.87|13752.87|13632.87|13752.45|13632.45|10
1643949560000|2022-02-04 04:39:20|13752.73|13632.73|13752.87|13632.87|13752.87|13632.87|13752.46|13632.46|9
1643949570000|2022-02-04 04:39:30|13753.55|13633.55|13753.64|13633.64|13753.83|13633.83|13753.48|13633.48|10
1643949580000|2022-02-04 04:39:40|13753.42|13633.42|13754.4|13634.4|13754.4|13634.4|13753.37|13633.37|8
1643949590000|2022-02-04 04:39:50|13754.42|13634.42|13754.62|13634.62|13754.85|13634.85|13754.42|13634.42|10
1643949600000|2022-02-04 04:40:00|13754.42|13634.42|13754.01|13634.01|13754.7|13634.7|13754.01|13634.01|8
1643949610000|2022-02-04 04:40:10|13754.43|13634.43|13756.74|13636.74|13756.74|13636.74|13754.43|13634.43|9
1643949620000|2022-02-04 04:40:20|13757.09|13637.09|13758.31|13638.31|13758.41|13638.41|13757.09|13637.09|10
1643949630000|2022-02-04 04:40:30|13758.38|13638.38|13758.8|13638.8|13758.8|13638.8|13758.06|13638.06|10
1643949640000|2022-02-04 04:40:40|13758.91|13638.91|13760.3|13640.3|13760.3|13640.3|13758.91|13638.91|9
1643949650000|2022-02-04 04:40:50|13760.18|13640.18|13760.58|13640.58|13760.64|13640.64|13760.16|13640.16|9
1643949660000|2022-02-04 04:41:00|13760.57|13640.57|13760.66|13640.66|13760.81|13640.81|13760.56|13640.56|9
1643949670000|2022-02-04 04:41:10|13760.91|13640.91|13762.64|13642.64|13762.64|13642.64|13760.86|13640.86|9
1643949680000|2022-02-04 04:41:20|13763.72|13643.72|13766.05|13646.05|13766.05|13646.05|13763.72|13643.72|10
1643949690000|2022-02-04 04:41:30|13766.11|13646.11|13768.14|13648.14|13768.2|13648.2|13766.11|13646.11|9
1643949700000|2022-02-04 04:41:40|13767.99|13647.99|13767.49|13647.49|13768.45|13648.45|13767.49|13647.49|9
1643949710000|2022-02-04 04:41:50|13767.64|13647.64|13769.01|13649.01|13769.01|13649.01|13767.64|13647.64|10
1643949720000|2022-02-04 04:42:00|13768.81|13648.81|13769.97|13649.97|13770.07|13650.07|13768.81|13648.81|9
1643949730000|2022-02-04 04:42:10|13769.8|13649.8|13769.17|13649.17|13769.8|13649.8|13768.99|13648.99|10
1643949740000|2022-02-04 04:42:20|13769.19|13649.19|13767.6|13647.6|13769.19|13649.19|13767.6|13647.6|10
1643949750000|2022-02-04 04:42:30|13767.62|13647.62|13766.52|13646.52|13767.62|13647.62|13766.11|13646.11|10
1643949760000|2022-02-04 04:42:40|13766.33|13646.33|13767.96|13647.96|13768.53|13648.53|13766.33|13646.33|10
1643949770000|2022-02-04 04:42:50|13768.08|13648.08|13766.83|13646.83|13768.08|13648.08|13766.12|13646.12|10
1643949780000|2022-02-04 04:43:00|13767.09|13647.09|13767.18|13647.18|13767.27|13647.27|13766.89|13646.89|10
1643949790000|2022-02-04 04:43:10|13767.34|13647.34|13767.03|13647.03|13767.34|13647.34|13766.9|13646.9|10
1643949800000|2022-02-04 04:43:20|13767.11|13647.11|13767.1|13647.1|13767.11|13647.11|13766.9|13646.9|9
1643949810000|2022-02-04 04:43:30|13766.85|13646.85|13766.69|13646.69|13766.85|13646.85|13766.32|13646.32|9
1643949820000|2022-02-04 04:43:40|13766.7|13646.7|13766.1|13646.1|13766.7|13646.7|13766.02|13646.02|10
1643949830000|2022-02-04 04:43:50|13765.98|13645.98|13764.33|13644.33|13765.98|13645.98|13764.33|13644.33|10
1643949840000|2022-02-04 04:44:00|13764.34|13644.34|13763.38|13643.38|13764.35|13644.35|13763.38|13643.38|8
1643949850000|2022-02-04 04:44:10|13762.97|13642.97|13763.02|13643.02|13764.06|13644.06|13762.95|13642.95|10
1643949860000|2022-02-04 04:44:20|13762.48|13642.48|13762.02|13642.02|13762.48|13642.48|13761.38|13641.38|10
1643949870000|2022-02-04 04:44:30|13762.05|13642.05|13763.09|13643.09|13763.1|13643.1|13762.01|13642.01|10
1643949880000|2022-02-04 04:44:40|13763.39|13643.39|13764.06|13644.06|13764.06|13644.06|13763.39|13643.39|9
1643949890000|2022-02-04 04:44:50|13764.22|13644.22|13764.05|13644.05|13764.31|13644.31|13763.72|13643.72|10
1643949900000|2022-02-04 04:45:00|13764.06|13644.06|13765.5|13645.5|13765.51|13645.51|13764.06|13644.06|10
1643949910000|2022-02-04 04:45:10|13765.62|13645.62|13767.83|13647.83|13767.83|13647.83|13765.62|13645.62|10
1643949920000|2022-02-04 04:45:20|13768.14|13648.14|13769|13649|13769|13649|13768.09|13648.09|8
1643949930000|2022-02-04 04:45:30|13769.12|13649.12|13768.82|13648.82|13769.42|13649.42|13768.82|13648.82|9
1643949940000|2022-02-04 04:45:40|13768.58|13648.58|13767.22|13647.22|13768.65|13648.65|13767.21|13647.21|9
1643949950000|2022-02-04 04:45:50|13767.07|13647.07|13765.93|13645.93|13767.14|13647.14|13765.93|13645.93|10
1643949960000|2022-02-04 04:46:00|13765.75|13645.75|13764.93|13644.93|13765.75|13645.75|13764.93|13644.93|9
1643949970000|2022-02-04 04:46:10|13765.08|13645.08|13764.13|13644.13|13765.3|13645.3|13764.04|13644.04|10
1643949980000|2022-02-04 04:46:20|13764.19|13644.19|13765.04|13645.04|13765.17|13645.17|13764.19|13644.19|10
1643949990000|2022-02-04 04:46:30|13765.91|13645.91|13766.47|13646.47|13766.69|13646.69|13765.9|13645.9|10
1643950000000|2022-02-04 04:46:40|13766.24|13646.24|13766.3|13646.3|13766.79|13646.79|13766.24|13646.24|10
1643950010000|2022-02-04 04:46:50|13766.35|13646.35|13766.28|13646.28|13766.35|13646.35|13765.95|13645.95|10
1643950020000|2022-02-04 04:47:00|13766.27|13646.27|13766.19|13646.19|13766.38|13646.38|13766.06|13646.06|7
1643950030000|2022-02-04 04:47:10|13765.99|13645.99|13766.06|13646.06|13766.2|13646.2|13765.99|13645.99|8
1643950040000|2022-02-04 04:47:20|13766.03|13646.03|13765.81|13645.81|13766.03|13646.03|13765.79|13645.79|6
1643950050000|2022-02-04 04:47:30|13765.77|13645.77|13766.67|13646.67|13766.67|13646.67|13765.77|13645.77|8
1643950060000|2022-02-04 04:47:40|13766.69|13646.69|13765.33|13645.33|13766.69|13646.69|13765.33|13645.33|9
1643950070000|2022-02-04 04:47:50|13765.28|13645.28|13763.75|13643.75|13765.28|13645.28|13763.75|13643.75|9
1643950080000|2022-02-04 04:48:00|13763.04|13643.04|13763.02|13643.02|13763.26|13643.26|13762.63|13642.63|10
1643950090000|2022-02-04 04:48:10|13763.1|13643.1|13763.06|13643.06|13763.22|13643.22|13762.62|13642.62|9
1643950100000|2022-02-04 04:48:20|13762.88|13642.88|13762.63|13642.63|13763.24|13643.24|13762.63|13642.63|8
1643950110000|2022-02-04 04:48:30|13762.89|13642.89|13764.23|13644.23|13764.45|13644.45|13762.82|13642.82|7
1643950120000|2022-02-04 04:48:40|13764.32|13644.32|13764.45|13644.45|13764.82|13644.82|13764.26|13644.26|10
1643950130000|2022-02-04 04:48:50|13764.47|13644.47|13764.87|13644.87|13764.94|13644.94|13764.27|13644.27|10
1643950140000|2022-02-04 04:49:00|13764.98|13644.98|13764.86|13644.86|13765.22|13645.22|13764.86|13644.86|9
1643950150000|2022-02-04 04:49:10|13764.56|13644.56|13766.79|13646.79|13766.79|13646.79|13764.56|13644.56|10
1643950160000|2022-02-04 04:49:20|13767.66|13647.66|13771.33|13651.33|13771.33|13651.33|13767.66|13647.66|9
1643950170000|2022-02-04 04:49:30|13771.58|13651.58|13773.38|13653.38|13773.38|13653.38|13771.37|13651.37|10
1643950180000|2022-02-04 04:49:40|13773.77|13653.77|13775.83|13655.83|13776.26|13656.26|13773.77|13653.77|10
1643950190000|2022-02-04 04:49:50|13775.76|13655.76|13777.38|13657.38|13777.38|13657.38|13775.76|13655.76|10
1643950200000|2022-02-04 04:50:00|13777.46|13657.46|13781.73|13661.73|13781.73|13661.73|13777.46|13657.46|10
1643950210000|2022-02-04 04:50:10|13781.88|13661.88|13784.38|13664.38|13784.43|13664.43|13781.88|13661.88|10
1643950220000|2022-02-04 04:50:20|13784.46|13664.46|13784.66|13664.66|13784.85|13664.85|13784.17|13664.17|10
1643950230000|2022-02-04 04:50:30|13784.59|13664.59|13781.87|13661.87|13784.61|13664.61|13781.87|13661.87|9
1643950240000|2022-02-04 04:50:40|13781.38|13661.38|13782.12|13662.12|13782.12|13662.12|13781.27|13661.27|9
1643950250000|2022-02-04 04:50:50|13781.88|13661.88|13782.4|13662.4|13782.43|13662.43|13781.88|13661.88|9
1643950260000|2022-02-04 04:51:00|13782.26|13662.26|13780.99|13660.99|13782.26|13662.26|13780.99|13660.99|10
1643950270000|2022-02-04 04:51:10|13781.04|13661.04|13780.64|13660.64|13781.04|13661.04|13780.56|13660.56|9
1643950280000|2022-02-04 04:51:20|13780.58|13660.58|13780.76|13660.76|13781.22|13661.22|13780.46|13660.46|9
1643950290000|2022-02-04 04:51:30|13780.73|13660.73|13781.66|13661.66|13781.66|13661.66|13780.73|13660.73|10
1643950300000|2022-02-04 04:51:40|13781.61|13661.61|13782.09|13662.09|13782.11|13662.11|13781.53|13661.53|10
1643950310000|2022-02-04 04:51:50|13782.12|13662.12|13780.97|13660.97|13782.21|13662.21|13780.97|13660.97|8
1643950320000|2022-02-04 04:52:00|13780.52|13660.52|13779.26|13659.26|13780.52|13660.52|13779.21|13659.21|9
1643950330000|2022-02-04 04:52:10|13779.19|13659.19|13778.8|13658.8|13779.19|13659.19|13778.72|13658.72|10
1643950340000|2022-02-04 04:52:20|13778.81|13658.81|13779.2|13659.2|13779.27|13659.27|13778.81|13658.81|9
1643950350000|2022-02-04 04:52:30|13779.03|13659.03|13778.85|13658.85|13779.03|13659.03|13778.73|13658.73|9
1643950360000|2022-02-04 04:52:40|13779.14|13659.14|13778.53|13658.53|13779.14|13659.14|13778.53|13658.53|10
1643950370000|2022-02-04 04:52:50|13778.38|13658.38|13778.72|13658.72|13778.72|13658.72|13777.91|13657.91|9
1643950380000|2022-02-04 04:53:00|13778.67|13658.67|13780.51|13660.51|13780.52|13660.52|13778.67|13658.67|10
1643950390000|2022-02-04 04:53:10|13780.66|13660.66|13781.56|13661.56|13781.56|13661.56|13780.66|13660.66|10
1643950400000|2022-02-04 04:53:20|13781.96|13661.96|13783.13|13663.13|13783.13|13663.13|13781.83|13661.83|10
1643950410000|2022-02-04 04:53:30|13783.27|13663.27|13786.13|13666.13|13786.26|13666.26|13783.04|13663.04|9
1643950420000|2022-02-04 04:53:40|13786.23|13666.23|13786.55|13666.55|13786.66|13666.66|13786.23|13666.23|10
1643950430000|2022-02-04 04:53:50|13786.57|13666.57|13788.65|13668.65|13788.83|13668.83|13786.57|13666.57|10
1643950440000|2022-02-04 04:54:00|13788.7|13668.7|13788.89|13668.89|13789.38|13669.38|13788.7|13668.7|10
1643950450000|2022-02-04 04:54:10|13788.81|13668.81|13787.73|13667.73|13788.81|13668.81|13787.65|13667.65|10
1643950460000|2022-02-04 04:54:20|13787.66|13667.66|13786.8|13666.8|13787.66|13667.66|13786.8|13666.8|8
1643950470000|2022-02-04 04:54:30|13786.97|13666.97|13786.72|13666.72|13787.08|13667.08|13786.5|13666.5|10
1643950480000|2022-02-04 04:54:40|13786.78|13666.78|13786.91|13666.91|13786.99|13666.99|13786.55|13666.55|9
1643950490000|2022-02-04 04:54:50|13786.98|13666.98|13787.38|13667.38|13787.42|13667.42|13786.98|13666.98|8
1643950500000|2022-02-04 04:55:00|13787.33|13667.33|13787.36|13667.36|13787.36|13667.36|13787.01|13667.01|9
1643950510000|2022-02-04 04:55:10|13787.37|13667.37|13786.31|13666.31|13787.37|13667.37|13786.31|13666.31|9
1643950520000|2022-02-04 04:55:20|13786.14|13666.14|13784.76|13664.76|13786.14|13666.14|13784.76|13664.76|8
1643950530000|2022-02-04 04:55:30|13784.69|13664.69|13783.94|13663.94|13784.69|13664.69|13783.89|13663.89|9
1643950540000|2022-02-04 04:55:40|13783.62|13663.62|13783.09|13663.09|13783.69|13663.69|13783.09|13663.09|10
1643950550000|2022-02-04 04:55:50|13782.46|13662.46|13780.82|13660.82|13782.46|13662.46|13780.82|13660.82|10
1643950560000|2022-02-04 04:56:00|13780.83|13660.83|13780.53|13660.53|13780.96|13660.96|13780.52|13660.52|8
1643950570000|2022-02-04 04:56:10|13780.51|13660.51|13780.51|13660.51|13780.62|13660.62|13780.39|13660.39|7
1643950580000|2022-02-04 04:56:20|13780.8|13660.8|13780.76|13660.76|13780.8|13660.8|13780.49|13660.49|10
1643950590000|2022-02-04 04:56:30|13780.64|13660.64|13779.47|13659.47|13780.64|13660.64|13779.47|13659.47|8
1643950600000|2022-02-04 04:56:40|13779.44|13659.44|13777.97|13657.97|13779.44|13659.44|13777.97|13657.97|10
1643950610000|2022-02-04 04:56:50|13777.89|13657.89|13778.27|13658.27|13778.27|13658.27|13777.64|13657.64|10
1643950620000|2022-02-04 04:57:00|13778.86|13658.86|13781.42|13661.42|13781.42|13661.42|13778.86|13658.86|10
1643950630000|2022-02-04 04:57:10|13780.81|13660.81|13780.24|13660.24|13781.1|13661.1|13780.24|13660.24|10
1643950640000|2022-02-04 04:57:20|13780.09|13660.09|13779.49|13659.49|13780.09|13660.09|13779.49|13659.49|10
1643950650000|2022-02-04 04:57:30|13779.24|13659.24|13777.31|13657.31|13779.3|13659.3|13777.31|13657.31|9
1643950660000|2022-02-04 04:57:40|13777.19|13657.19|13777.97|13657.97|13777.97|13657.97|13776.99|13656.99|10
1643950670000|2022-02-04 04:57:50|13778.35|13658.35|13779.26|13659.26|13779.26|13659.26|13778.35|13658.35|10
1643950680000|2022-02-04 04:58:00|13779.21|13659.21|13779.2|13659.2|13779.23|13659.23|13779.09|13659.09|7
1643950690000|2022-02-04 04:58:10|13779.05|13659.05|13778.75|13658.75|13779.05|13659.05|13778.64|13658.64|9
1643950700000|2022-02-04 04:58:20|13777.65|13657.65|13777.57|13657.57|13777.65|13657.65|13777.47|13657.47|8
1643950710000|2022-02-04 04:58:30|13778.36|13658.36|13778.98|13658.98|13778.98|13658.98|13778.28|13658.28|8
1643950720000|2022-02-04 04:58:40|13779.05|13659.05|13779.31|13659.31|13779.62|13659.62|13779.03|13659.03|9
1643950730000|2022-02-04 04:58:50|13779.29|13659.29|13779.01|13659.01|13779.31|13659.31|13778.59|13658.59|10
1643950740000|2022-02-04 04:59:00|13778.93|13658.93|13777.95|13657.95|13778.93|13658.93|13777.81|13657.81|9
1643950750000|2022-02-04 04:59:10|13777.84|13657.84|13775.78|13655.78|13777.84|13657.84|13775.78|13655.78|9
1643950760000|2022-02-04 04:59:20|13775.59|13655.59|13775.89|13655.89|13776.06|13656.06|13775.44|13655.44|10
1643950770000|2022-02-04 04:59:30|13775.96|13655.96|13776.22|13656.22|13776.59|13656.59|13775.76|13655.76|10
1643950780000|2022-02-04 04:59:40|13775.95|13655.95|13776.15|13656.15|13776.29|13656.29|13775.95|13655.95|9
1643950790000|2022-02-04 04:59:50|13776.1|13656.1|13778.94|13658.94|13779.14|13659.14|13776.06|13656.06|10
1643950800000|2022-02-04 05:00:00|13778.41|13658.41|13779.55|13659.55|13779.6|13659.6|13778.32|13658.32|10
1643950810000|2022-02-04 05:00:10|13779.59|13659.59|13780.16|13660.16|13780.16|13660.16|13779.38|13659.38|10
1643950820000|2022-02-04 05:00:20|13780.32|13660.32|13778.84|13658.84|13781.04|13661.04|13778.84|13658.84|10
1643950830000|2022-02-04 05:00:30|13778.75|13658.75|13776.31|13656.31|13778.75|13658.75|13776.31|13656.31|9
1643950840000|2022-02-04 05:00:40|13776.06|13656.06|13772.96|13652.96|13776.06|13656.06|13772.96|13652.96|8
1643950850000|2022-02-04 05:00:50|13772.62|13652.62|13770.84|13650.84|13772.62|13652.62|13770.84|13650.84|9
1643950860000|2022-02-04 05:01:00|13770.74|13650.74|13770.81|13650.81|13770.85|13650.85|13770.59|13650.59|9
1643950870000|2022-02-04 05:01:10|13771.18|13651.18|13769.66|13649.66|13771.18|13651.18|13768.71|13648.71|10
1643950880000|2022-02-04 05:01:20|13769.52|13649.52|13767.61|13647.61|13769.57|13649.57|13767.61|13647.61|9
1643950890000|2022-02-04 05:01:30|13767.7|13647.7|13767.14|13647.14|13767.7|13647.7|13767.14|13647.14|7
1643950900000|2022-02-04 05:01:40|13767.82|13647.82|13768.12|13648.12|13768.18|13648.18|13767.77|13647.77|9
1643950910000|2022-02-04 05:01:50|13768.1|13648.1|13768.69|13648.69|13768.69|13648.69|13768.03|13648.03|10
1643950920000|2022-02-04 05:02:00|13768.7|13648.7|13768.91|13648.91|13769.02|13649.02|13768.7|13648.7|9
1643950930000|2022-02-04 05:02:10|13769.59|13649.59|13769.27|13649.27|13770.17|13650.17|13769.24|13649.24|9
1643950940000|2022-02-04 05:02:20|13769.32|13649.32|13769.4|13649.4|13769.49|13649.49|13769.06|13649.06|9
1643950950000|2022-02-04 05:02:30|13769.3|13649.3|13770.05|13650.05|13770.05|13650.05|13769.3|13649.3|8
1643950960000|2022-02-04 05:02:40|13770.03|13650.03|13770.48|13650.48|13770.48|13650.48|13770.03|13650.03|8
1643950970000|2022-02-04 05:02:50|13770.54|13650.54|13770.78|13650.78|13770.81|13650.81|13770.54|13650.54|8
1643950980000|2022-02-04 05:03:00|13770.43|13650.43|13770.14|13650.14|13770.58|13650.58|13770.14|13650.14|9
1643950990000|2022-02-04 05:03:10|13769.76|13649.76|13769.8|13649.8|13769.8|13649.8|13769.64|13649.64|7
1643951000000|2022-02-04 05:03:20|13769.74|13649.74|13770.15|13650.15|13770.5|13650.5|13769.64|13649.64|7
1643951010000|2022-02-04 05:03:30|13770.26|13650.26|13769.83|13649.83|13770.26|13650.26|13769.69|13649.69|9
1643951020000|2022-02-04 05:03:40|13769.82|13649.82|13769.73|13649.73|13770.2|13650.2|13769.67|13649.67|7
1643951030000|2022-02-04 05:03:50|13769.85|13649.85|13770.47|13650.47|13770.65|13650.65|13769.85|13649.85|9
1643951040000|2022-02-04 05:04:00|13770.65|13650.65|13770.93|13650.93|13771.08|13651.08|13770.65|13650.65|7
1643951050000|2022-02-04 05:04:10|13770.66|13650.66|13770.21|13650.21|13770.66|13650.66|13769.39|13649.39|9
1643951060000|2022-02-04 05:04:20|13770.15|13650.15|13769.77|13649.77|13770.59|13650.59|13769.76|13649.76|9
1643951070000|2022-02-04 05:04:30|13769.67|13649.67|13769.88|13649.88|13769.9|13649.9|13769.67|13649.67|8
1643951080000|2022-02-04 05:04:40|13769.98|13649.98|13770.42|13650.42|13770.9|13650.9|13769.97|13649.97|9
1643951090000|2022-02-04 05:04:50|13770.38|13650.38|13770.81|13650.81|13770.92|13650.92|13770.3|13650.3|7
1643951100000|2022-02-04 05:05:00|13770.8|13650.8|13770.37|13650.37|13770.8|13650.8|13770.37|13650.37|6
1643951110000|2022-02-04 05:05:10|13770.44|13650.44|13770.29|13650.29|13770.44|13650.44|13770.09|13650.09|8
1643951120000|2022-02-04 05:05:20|13770.37|13650.37|13770.53|13650.53|13770.67|13650.67|13770.37|13650.37|9
1643951130000|2022-02-04 05:05:30|13770.46|13650.46|13770.61|13650.61|13770.61|13650.61|13770.42|13650.42|5
1643951140000|2022-02-04 05:05:40|13770.57|13650.57|13769.96|13649.96|13770.58|13650.58|13769.92|13649.92|8
1643951150000|2022-02-04 05:05:50|13770.23|13650.23|13769.69|13649.69|13770.23|13650.23|13769.69|13649.69|7
1643951160000|2022-02-04 05:06:00|13769.62|13649.62|13769.63|13649.63|13770.21|13650.21|13769.57|13649.57|9
1643951170000|2022-02-04 05:06:10|13769.6|13649.6|13769.37|13649.37|13769.6|13649.6|13769.26|13649.26|8
1643951180000|2022-02-04 05:06:20|13768.95|13648.95|13768.99|13648.99|13769.33|13649.33|13768.91|13648.91|7
1643951190000|2022-02-04 05:06:30|13768.89|13648.89|13769.86|13649.86|13769.86|13649.86|13768.89|13648.89|10
1643951200000|2022-02-04 05:06:40|13770.18|13650.18|13769.77|13649.77|13770.26|13650.26|13769.77|13649.77|9
1643951210000|2022-02-04 05:06:50|13769.71|13649.71|13769.81|13649.81|13769.81|13649.81|13769.47|13649.47|8
1643951220000|2022-02-04 05:07:00|13769.75|13649.75|13770.12|13650.12|13770.12|13650.12|13769.66|13649.66|10
1643951230000|2022-02-04 05:07:10|13770.11|13650.11|13770.42|13650.42|13770.79|13650.79|13770.09|13650.09|10
1643951240000|2022-02-04 05:07:20|13770.43|13650.43|13770.79|13650.79|13770.79|13650.79|13770.43|13650.43|9
1643951250000|2022-02-04 05:07:30|13771.89|13651.89|13772.86|13652.86|13773.05|13653.05|13771.89|13651.89|9
1643951260000|2022-02-04 05:07:40|13772.88|13652.88|13774.16|13654.16|13774.16|13654.16|13772.86|13652.86|10
1643951270000|2022-02-04 05:07:50|13773.49|13653.49|13778.35|13658.35|13778.35|13658.35|13773.49|13653.49|9
1643951280000|2022-02-04 05:08:00|13778.49|13658.49|13780.65|13660.65|13780.65|13660.65|13778.49|13658.49|10
1643951290000|2022-02-04 05:08:10|13780.82|13660.82|13781.92|13661.92|13781.92|13661.92|13780.82|13660.82|10
1643951300000|2022-02-04 05:08:20|13782.44|13662.44|13783.95|13663.95|13783.95|13663.95|13782.44|13662.44|10
1643951310000|2022-02-04 05:08:30|13784.23|13664.23|13786.79|13666.79|13786.79|13666.79|13784.23|13664.23|8
1643951320000|2022-02-04 05:08:40|13786.92|13666.92|13787.22|13667.22|13787.22|13667.22|13786.81|13666.81|8
1643951330000|2022-02-04 05:08:50|13787.39|13667.39|13789.25|13669.25|13789.25|13669.25|13787.28|13667.28|10
1643951340000|2022-02-04 05:09:00|13789.78|13669.78|13790.49|13670.49|13790.49|13670.49|13789.7|13669.7|9
1643951350000|2022-02-04 05:09:10|13790.69|13670.69|13793.18|13673.18|13793.18|13673.18|13789.98|13669.98|10
1643951360000|2022-02-04 05:09:20|13795.91|13675.91|13798.37|13678.37|13798.48|13678.48|13795.91|13675.91|10
1643951370000|2022-02-04 05:09:30|13798|13678|13796.72|13676.72|13798|13678|13796.72|13676.72|10
1643951380000|2022-02-04 05:09:40|13796.88|13676.88|13799.27|13679.27|13799.27|13679.27|13796.88|13676.88|9
1643951390000|2022-02-04 05:09:50|13799.1|13679.1|13797.44|13677.44|13799.1|13679.1|13797.44|13677.44|8
1643951400000|2022-02-04 05:10:00|13797.33|13677.33|13799.97|13679.97|13800.02|13680.02|13797.33|13677.33|8
1643951410000|2022-02-04 05:10:10|13799.95|13679.95|13802.42|13682.42|13802.89|13682.89|13799.95|13679.95|10
1643951420000|2022-02-04 05:10:20|13802.46|13682.46|13801.7|13681.7|13802.95|13682.95|13801.7|13681.7|9
1643951430000|2022-02-04 05:10:30|13801.48|13681.48|13801.74|13681.74|13801.74|13681.74|13801.44|13681.44|10
1643951440000|2022-02-04 05:10:40|13801.51|13681.51|13801.79|13681.79|13801.8|13681.8|13801.51|13681.51|10
1643951450000|2022-02-04 05:10:50|13801.75|13681.75|13803.77|13683.77|13803.78|13683.78|13801.75|13681.75|9
1643951460000|2022-02-04 05:11:00|13803.82|13683.82|13803.1|13683.1|13803.82|13683.82|13803.1|13683.1|10
1643951470000|2022-02-04 05:11:10|13804.36|13684.36|13822.86|13702.86|13822.86|13702.86|13804.36|13684.36|10
1643951480000|2022-02-04 05:11:20|13823.45|13703.45|13827.23|13707.23|13827.28|13707.28|13823.45|13703.45|10
1643951490000|2022-02-04 05:11:30|13826.78|13706.78|13829.56|13709.56|13829.56|13709.56|13826.67|13706.67|10
1643951500000|2022-02-04 05:11:40|13829.74|13709.74|13836.79|13716.79|13836.79|13716.79|13829.74|13709.74|9
1643951510000|2022-02-04 05:11:50|13838.4|13718.4|13838.58|13718.58|13839.17|13719.17|13838.35|13718.35|10
1643951520000|2022-02-04 05:12:00|13838.32|13718.32|13837.96|13717.96|13838.32|13718.32|13837.84|13717.84|10
1643951530000|2022-02-04 05:12:10|13838.12|13718.12|13841.6|13721.6|13841.6|13721.6|13838.12|13718.12|10
1643951540000|2022-02-04 05:12:20|13841.58|13721.58|13843.12|13723.12|13843.2|13723.2|13841.58|13721.58|9
1643951550000|2022-02-04 05:12:30|13843.21|13723.21|13841.43|13721.43|13843.21|13723.21|13841.2|13721.2|9
1643951560000|2022-02-04 05:12:40|13841.25|13721.25|13841.67|13721.67|13842.04|13722.04|13841.21|13721.21|9
1643951570000|2022-02-04 05:12:50|13841.39|13721.39|13840.6|13720.6|13841.43|13721.43|13840.48|13720.48|9
1643951580000|2022-02-04 05:13:00|13840.61|13720.61|13852.2|13732.2|13852.2|13732.2|13840.61|13720.61|10
1643951590000|2022-02-04 05:13:10|13853.34|13733.34|13861.46|13741.46|13861.78|13741.78|13853.34|13733.34|10
1643951600000|2022-02-04 05:13:20|13862.14|13742.14|13862.73|13742.73|13862.73|13742.73|13862.14|13742.14|10
1643951610000|2022-02-04 05:13:30|13863.2|13743.2|13861.63|13741.63|13863.2|13743.2|13861.63|13741.63|10
1643951620000|2022-02-04 05:13:40|13862.09|13742.09|13862.1|13742.1|13863.3|13743.3|13862.09|13742.09|10
1643951630000|2022-02-04 05:13:50|13862.61|13742.61|13863.4|13743.4|13863.4|13743.4|13862.61|13742.61|10
1643951640000|2022-02-04 05:14:00|13863.45|13743.45|13863.15|13743.15|13864.37|13744.37|13863.15|13743.15|10
1643951650000|2022-02-04 05:14:10|13863.68|13743.68|13860.88|13740.88|13863.68|13743.68|13860.88|13740.88|10
1643951660000|2022-02-04 05:14:20|13861.32|13741.32|13858.64|13738.64|13861.32|13741.32|13858.64|13738.64|10
1643951670000|2022-02-04 05:14:30|13857.9|13737.9|13858.29|13738.29|13859.17|13739.17|13857.9|13737.9|10
1643951680000|2022-02-04 05:14:40|13858.41|13738.41|13859.63|13739.63|13860.09|13740.09|13858.41|13738.41|10
1643951690000|2022-02-04 05:14:50|13859.23|13739.23|13858.46|13738.46|13859.94|13739.94|13858.46|13738.46|10
1643951700000|2022-02-04 05:15:00|13858.32|13738.32|13853.71|13733.71|13858.32|13738.32|13853.71|13733.71|10
1643951710000|2022-02-04 05:15:10|13853.1|13733.1|13849.85|13729.85|13853.1|13733.1|13849.75|13729.75|10
1643951720000|2022-02-04 05:15:20|13850.39|13730.39|13851.67|13731.67|13851.77|13731.77|13850.35|13730.35|10
1643951730000|2022-02-04 05:15:30|13851.49|13731.49|13850.11|13730.11|13851.59|13731.59|13850.11|13730.11|10
1643951740000|2022-02-04 05:15:40|13849.96|13729.96|13850.35|13730.35|13850.55|13730.55|13849.96|13729.96|9
1643951750000|2022-02-04 05:15:50|13850.6|13730.6|13850.46|13730.46|13850.84|13730.84|13850.05|13730.05|10
1643951760000|2022-02-04 05:16:00|13850.65|13730.65|13850.71|13730.71|13850.89|13730.89|13850.47|13730.47|7
1643951770000|2022-02-04 05:16:10|13850.47|13730.47|13849.26|13729.26|13850.93|13730.93|13849.26|13729.26|10
1643951780000|2022-02-04 05:16:20|13849.03|13729.03|13849.33|13729.33|13849.54|13729.54|13848.67|13728.67|10
1643951790000|2022-02-04 05:16:30|13849.94|13729.94|13851.36|13731.36|13851.36|13731.36|13849.94|13729.94|10
1643951800000|2022-02-04 05:16:40|13851.85|13731.85|13851.24|13731.24|13851.85|13731.85|13851.13|13731.13|10
1643951810000|2022-02-04 05:16:50|13851.15|13731.15|13851.56|13731.56|13851.94|13731.94|13850.76|13730.76|10
1643951820000|2022-02-04 05:17:00|13851.38|13731.38|13853.31|13733.31|13853.31|13733.31|13850.64|13730.64|10
1643951830000|2022-02-04 05:17:10|13853.25|13733.25|13854.69|13734.69|13854.69|13734.69|13853.25|13733.25|9
1643951840000|2022-02-04 05:17:20|13854.77|13734.77|13855.65|13735.65|13855.65|13735.65|13854.77|13734.77|10
1643951850000|2022-02-04 05:17:30|13855.67|13735.67|13863.49|13743.49|13863.49|13743.49|13855.67|13735.67|10
1643951860000|2022-02-04 05:17:40|13865.36|13745.36|13871.3|13751.3|13871.3|13751.3|13865.36|13745.36|10
1643951870000|2022-02-04 05:17:50|13871.72|13751.72|13876.35|13756.35|13876.35|13756.35|13871.59|13751.59|10
1643951880000|2022-02-04 05:18:00|13877.19|13757.19|13879.61|13759.61|13879.61|13759.61|13876.96|13756.96|10
1643951890000|2022-02-04 05:18:10|13879.52|13759.52|13892.21|13772.21|13892.21|13772.21|13879.52|13759.52|10
1643951900000|2022-02-04 05:18:20|13893.86|13773.86|13905.84|13785.84|13905.84|13785.84|13893.86|13773.86|10
1643951910000|2022-02-04 05:18:30|13904.56|13784.56|13910.86|13790.86|13910.86|13790.86|13900.55|13780.55|10
1643951920000|2022-02-04 05:18:40|13914.41|13794.41|13937.54|13817.54|13937.63|13817.63|13914.41|13794.41|10
1643951930000|2022-02-04 05:18:50|13938.88|13818.88|13926.11|13806.11|13938.88|13818.88|13925.31|13805.31|10
1643951940000|2022-02-04 05:19:00|13928.68|13808.68|13931.88|13811.88|13932.11|13812.11|13928.68|13808.68|10
1643951950000|2022-02-04 05:19:10|13931.49|13811.49|13927.98|13807.98|13931.49|13811.49|13925.72|13805.72|10
1643951960000|2022-02-04 05:19:20|13932.93|13812.93|13943.12|13823.12|13943.12|13823.12|13932.71|13812.71|10
1643951970000|2022-02-04 05:19:30|13949.22|13829.22|13965.73|13845.73|13967.2|13847.2|13949.22|13829.22|10
1643951980000|2022-02-04 05:19:40|13965.63|13845.63|13962.91|13842.91|13965.63|13845.63|13960.74|13840.74|10
1643951990000|2022-02-04 05:19:50|13961.47|13841.47|13962.28|13842.28|13962.28|13842.28|13960.03|13840.03|10
1643952000000|2022-02-04 05:20:00|13962.36|13842.36|13964.73|13844.73|13965.33|13845.33|13962.36|13842.36|10
1643952010000|2022-02-04 05:20:10|13964.96|13844.96|13961.79|13841.79|13964.96|13844.96|13961.63|13841.63|10
1643952020000|2022-02-04 05:20:20|13961.91|13841.91|13962.34|13842.34|13962.34|13842.34|13961.33|13841.33|10
1643952030000|2022-02-04 05:20:30|13962.14|13842.14|13954.32|13834.32|13962.14|13842.14|13954.32|13834.32|10
1643952040000|2022-02-04 05:20:40|13954.22|13834.22|13952.95|13832.95|13954.22|13834.22|13951.56|13831.56|10
1643952050000|2022-02-04 05:20:50|13956.63|13836.63|13961.23|13841.23|13961.56|13841.56|13956.63|13836.63|9
1643952060000|2022-02-04 05:21:00|13962.82|13842.82|13981.45|13861.45|13982.18|13862.18|13962.3|13842.3|10
1643952070000|2022-02-04 05:21:10|13981.77|13861.77|13998.06|13878.06|13998.06|13878.06|13981.77|13861.77|10
1643952080000|2022-02-04 05:21:20|13997.15|13877.15|14000.07|13880.07|14001.82|13881.82|13996.91|13876.91|10
1643952090000|2022-02-04 05:21:30|14000.13|13880.13|13999.85|13879.85|14000.54|13880.54|13997.57|13877.57|10
1643952100000|2022-02-04 05:21:40|13998.75|13878.75|13999.57|13879.57|14000.32|13880.32|13998.75|13878.75|10
1643952110000|2022-02-04 05:21:50|13999.91|13879.91|14000.23|13880.23|14000.23|13880.23|13998.45|13878.45|10
1643952120000|2022-02-04 05:22:00|14004.28|13884.28|14033.46|13913.46|14033.46|13913.46|14004.28|13884.28|10
1643952130000|2022-02-04 05:22:10|14033.48|13913.48|14033.71|13913.71|14037.45|13917.45|14033.35|13913.35|10
1643952140000|2022-02-04 05:22:20|14030.25|13910.25|14022.59|13902.59|14030.25|13910.25|14020.25|13900.25|10
1643952150000|2022-02-04 05:22:30|14022.83|13902.83|14016.29|13896.29|14022.83|13902.83|14016.29|13896.29|10
1643952160000|2022-02-04 05:22:40|14016.2|13896.2|14017|13897|14017|13897|14015.41|13895.41|10
1643952170000|2022-02-04 05:22:50|14017.29|13897.29|14014.84|13894.84|14017.42|13897.42|14014.84|13894.84|10
1643952180000|2022-02-04 05:23:00|14014.62|13894.62|14009.76|13889.76|14015.01|13895.01|14008.97|13888.97|10
1643952190000|2022-02-04 05:23:10|14009.26|13889.26|14008.38|13888.38|14009.26|13889.26|14006.88|13886.88|10
1643952200000|2022-02-04 05:23:20|14007.39|13887.39|14005.71|13885.71|14008.79|13888.79|14005.71|13885.71|10
1643952210000|2022-02-04 05:23:30|14005.11|13885.11|14003.5|13883.5|14005.11|13885.11|14000.63|13880.63|10
1643952220000|2022-02-04 05:23:40|14003.76|13883.76|14009.62|13889.62|14009.62|13889.62|14003.46|13883.46|10
1643952230000|2022-02-04 05:23:50|14009.41|13889.41|14009.51|13889.51|14010.52|13890.52|14009.08|13889.08|10
1643952240000|2022-02-04 05:24:00|14009.74|13889.74|14004.94|13884.94|14009.74|13889.74|14004.94|13884.94|10
1643952250000|2022-02-04 05:24:10|14005.21|13885.21|14005.84|13885.84|14005.84|13885.84|14004.88|13884.88|10
1643952260000|2022-02-04 05:24:20|14006.23|13886.23|14013.37|13893.37|14013.37|13893.37|14006.04|13886.04|10
1643952270000|2022-02-04 05:24:30|14012.16|13892.16|14014.51|13894.51|14014.51|13894.51|14012.16|13892.16|10
1643952280000|2022-02-04 05:24:40|14014.99|13894.99|14016.04|13896.04|14016.32|13896.32|14014.99|13894.99|10
1643952290000|2022-02-04 05:24:50|14016.41|13896.41|14013.4|13893.4|14016.41|13896.41|14013.4|13893.4|10
1643952300000|2022-02-04 05:25:00|14013.39|13893.39|14015.1|13895.1|14015.1|13895.1|14013.39|13893.39|9
1643952310000|2022-02-04 05:25:10|14015.07|13895.07|14016.13|13896.13|14016.87|13896.87|14015.07|13895.07|10
1643952320000|2022-02-04 05:25:20|14016.16|13896.16|14015.65|13895.65|14016.16|13896.16|14015.08|13895.08|10
1643952330000|2022-02-04 05:25:30|14015.75|13895.75|14016.46|13896.46|14016.98|13896.98|14015.75|13895.75|10
1643952340000|2022-02-04 05:25:40|14016.63|13896.63|14015.44|13895.44|14016.69|13896.69|14015.17|13895.17|10
1643952350000|2022-02-04 05:25:50|14015.4|13895.4|14014.27|13894.27|14015.83|13895.83|14012.96|13892.96|10
1643952360000|2022-02-04 05:26:00|14014.2|13894.2|14011.6|13891.6|14015.07|13895.07|14011.52|13891.52|10
1643952370000|2022-02-04 05:26:10|14011.39|13891.39|14005.33|13885.33|14011.39|13891.39|14005.33|13885.33|10
1643952380000|2022-02-04 05:26:20|14005.35|13885.35|13999.82|13879.82|14005.35|13885.35|13999.73|13879.73|10
1643952390000|2022-02-04 05:26:30|13999.86|13879.86|14000.2|13880.2|14000.2|13880.2|13999.13|13879.13|10
1643952400000|2022-02-04 05:26:40|13999.2|13879.2|13996.5|13876.5|13999.2|13879.2|13996.41|13876.41|9
1643952410000|2022-02-04 05:26:50|13996.01|13876.01|13996.26|13876.26|13996.33|13876.33|13995.59|13875.59|8
1643952420000|2022-02-04 05:27:00|13996.3|13876.3|13992.96|13872.96|13996.3|13876.3|13992.96|13872.96|10
1643952430000|2022-02-04 05:27:10|13993.11|13873.11|13992.69|13872.69|13993.11|13873.11|13992.33|13872.33|9
1643952440000|2022-02-04 05:27:20|13993.73|13873.73|13994.69|13874.69|13994.69|13874.69|13993.73|13873.73|10
1643952450000|2022-02-04 05:27:30|13994.7|13874.7|13995.85|13875.85|13995.92|13875.92|13994.3|13874.3|10
1643952460000|2022-02-04 05:27:40|13995.73|13875.73|13994.29|13874.29|13995.73|13875.73|13994.29|13874.29|10
1643952470000|2022-02-04 05:27:50|13994.98|13874.98|13997.35|13877.35|13997.35|13877.35|13994.98|13874.98|10
1643952480000|2022-02-04 05:28:00|13997.69|13877.69|13995.97|13875.97|13997.8|13877.8|13995.97|13875.97|10
1643952490000|2022-02-04 05:28:10|13996.05|13876.05|13998.78|13878.78|13998.78|13878.78|13996.05|13876.05|10
1643952500000|2022-02-04 05:28:20|13998.81|13878.81|14001.14|13881.14|14001.14|13881.14|13998.79|13878.79|10
1643952510000|2022-02-04 05:28:30|14001.37|13881.37|14009.68|13889.68|14009.68|13889.68|14001.37|13881.37|10
1643952520000|2022-02-04 05:28:40|14009.72|13889.72|14011.45|13891.45|14011.45|13891.45|14009.72|13889.72|10
1643952530000|2022-02-04 05:28:50|14011.33|13891.33|14010.9|13890.9|14011.47|13891.47|14010.19|13890.19|9
1643952540000|2022-02-04 05:29:00|14010.31|13890.31|14011.39|13891.39|14011.68|13891.68|14010.31|13890.31|10
1643952550000|2022-02-04 05:29:10|14011.85|13891.85|14011.23|13891.23|14012.11|13892.11|14011.23|13891.23|9
1643952560000|2022-02-04 05:29:20|14011.24|13891.24|14010.96|13890.96|14011.8|13891.8|14010.84|13890.84|10
1643952570000|2022-02-04 05:29:30|14011.09|13891.09|14011.93|13891.93|14011.96|13891.96|14011.09|13891.09|9
1643952580000|2022-02-04 05:29:40|14012.05|13892.05|14011.32|13891.32|14012.05|13892.05|14011.32|13891.32|9
1643952590000|2022-02-04 05:29:50|14011.16|13891.16|14008.59|13888.59|14011.16|13891.16|14008.59|13888.59|10
1643952600000|2022-02-04 05:30:00|14007.88|13887.88|14007.65|13887.65|14007.9|13887.9|14007.23|13887.23|8
1643952610000|2022-02-04 05:30:10|14007.73|13887.73|14011.51|13891.51|14011.51|13891.51|14007.73|13887.73|10
1643952620000|2022-02-04 05:30:20|14011.47|13891.47|14009.44|13889.44|14011.47|13891.47|14009.44|13889.44|10
1643952630000|2022-02-04 05:30:30|14009.76|13889.76|14008.25|13888.25|14010.13|13890.13|14008.25|13888.25|10
1643952640000|2022-02-04 05:30:40|14007.23|13887.23|14007.27|13887.27|14007.27|13887.27|14006.21|13886.21|10
1643952650000|2022-02-04 05:30:50|14007.12|13887.12|14007.56|13887.56|14007.58|13887.58|14007.12|13887.12|9
1643952660000|2022-02-04 05:31:00|14007.8|13887.8|14009.49|13889.49|14009.56|13889.56|14007.8|13887.8|9
1643952670000|2022-02-04 05:31:10|14009.48|13889.48|14008.44|13888.44|14009.48|13889.48|14008.44|13888.44|8
1643952680000|2022-02-04 05:31:20|14008.17|13888.17|14004.94|13884.94|14008.17|13888.17|14004.94|13884.94|10
1643952690000|2022-02-04 05:31:30|14004.75|13884.75|14004.83|13884.83|14005.09|13885.09|14004.58|13884.58|9
1643952700000|2022-02-04 05:31:40|14004.86|13884.86|14001.84|13881.84|14004.86|13884.86|14001.84|13881.84|10
1643952710000|2022-02-04 05:31:50|14001.33|13881.33|13999.85|13879.85|14001.33|13881.33|13998.94|13878.94|10
1643952720000|2022-02-04 05:32:00|13999.94|13879.94|13998.84|13878.84|13999.94|13879.94|13998.84|13878.84|10
1643952730000|2022-02-04 05:32:10|13999.28|13879.28|13996.47|13876.47|13999.28|13879.28|13996.47|13876.47|10
1643952740000|2022-02-04 05:32:20|13996.34|13876.34|13994.84|13874.84|13996.41|13876.41|13994.84|13874.84|10
1643952750000|2022-02-04 05:32:30|13994.79|13874.79|13994.04|13874.04|13994.79|13874.79|13994.03|13874.03|9
1643952760000|2022-02-04 05:32:40|13993.91|13873.91|13993.95|13873.95|13994.55|13874.55|13993.91|13873.91|10
1643952770000|2022-02-04 05:32:50|13993.48|13873.48|14001.03|13881.03|14001.03|13881.03|13991.44|13871.44|10
1643952780000|2022-02-04 05:33:00|14001.11|13881.11|14003.85|13883.85|14004.7|13884.7|14001.11|13881.11|10
1643952790000|2022-02-04 05:33:10|14003.93|13883.93|14000.64|13880.64|14004.41|13884.41|14000.64|13880.64|10
1643952800000|2022-02-04 05:33:20|14000.61|13880.61|14001.29|13881.29|14001.62|13881.62|14000.5|13880.5|9
1643952810000|2022-02-04 05:33:30|14001.67|13881.67|14001.45|13881.45|14002.07|13882.07|14001.45|13881.45|9
1643952820000|2022-02-04 05:33:40|14001.42|13881.42|14003.23|13883.23|14003.23|13883.23|14001.42|13881.42|9
1643952830000|2022-02-04 05:33:50|14004.33|13884.33|14009.07|13889.07|14009.07|13889.07|14004.33|13884.33|10
1643952840000|2022-02-04 05:34:00|14009.27|13889.27|14011.21|13891.21|14011.21|13891.21|14009.27|13889.27|10
1643952850000|2022-02-04 05:34:10|14011.49|13891.49|14013.63|13893.63|14013.66|13893.66|14011.49|13891.49|9
1643952860000|2022-02-04 05:34:20|14013.6|13893.6|14020.37|13900.37|14020.37|13900.37|14013.6|13893.6|10
1643952870000|2022-02-04 05:34:30|14021.37|13901.37|14025.59|13905.59|14025.59|13905.59|14021.37|13901.37|10
1643952880000|2022-02-04 05:34:40|14025.24|13905.24|14023.65|13903.65|14025.24|13905.24|14023.46|13903.46|9
1643952890000|2022-02-04 05:34:50|14023.29|13903.29|14016.74|13896.74|14024.14|13904.14|14016.74|13896.74|10
1643952900000|2022-02-04 05:35:00|14016.46|13896.46|14013.65|13893.65|14016.46|13896.46|14013.65|13893.65|10
1643952910000|2022-02-04 05:35:10|14013.54|13893.54|14010.67|13890.67|14013.54|13893.54|14010.67|13890.67|10
1643952920000|2022-02-04 05:35:20|14010.75|13890.75|14007.29|13887.29|14010.75|13890.75|14006.81|13886.81|10
1643952930000|2022-02-04 05:35:30|14006.68|13886.68|14005.76|13885.76|14007.37|13887.37|14005.48|13885.48|10
1643952940000|2022-02-04 05:35:40|14005.75|13885.75|14004.22|13884.22|14005.75|13885.75|14004.22|13884.22|9
1643952950000|2022-02-04 05:35:50|14003.88|13883.88|14002.59|13882.59|14003.88|13883.88|14002.59|13882.59|10
1643952960000|2022-02-04 05:36:00|14001.81|13881.81|13998.87|13878.87|14001.81|13881.81|13998.87|13878.87|10
1643952970000|2022-02-04 05:36:10|13998.99|13878.99|13999.66|13879.66|13999.71|13879.71|13998.88|13878.88|10
1643952980000|2022-02-04 05:36:20|13999.33|13879.33|13999.78|13879.78|14000.15|13880.15|13998.35|13878.35|10
1643952990000|2022-02-04 05:36:30|13999.88|13879.88|13990.62|13870.62|13999.88|13879.88|13990.62|13870.62|10
1643953000000|2022-02-04 05:36:40|13988.89|13868.89|13979.94|13859.94|13988.89|13868.89|13979.68|13859.68|10
1643953010000|2022-02-04 05:36:50|13979.33|13859.33|13981.48|13861.48|13981.48|13861.48|13978.93|13858.93|10
1643953020000|2022-02-04 05:37:00|13981.46|13861.46|13988.1|13868.1|13988.1|13868.1|13981.02|13861.02|10
1643953030000|2022-02-04 05:37:10|13988.18|13868.18|13990.73|13870.73|13991.74|13871.74|13988.18|13868.18|10
1643953040000|2022-02-04 05:37:20|13990.99|13870.99|13991.26|13871.26|13991.61|13871.61|13990.99|13870.99|10
1643953050000|2022-02-04 05:37:30|13990.69|13870.69|13993.05|13873.05|13993.05|13873.05|13990.69|13870.69|10
1643953060000|2022-02-04 05:37:40|13992.63|13872.63|13996.45|13876.45|13996.98|13876.98|13992.63|13872.63|10
1643953070000|2022-02-04 05:37:50|13997.13|13877.13|13999.04|13879.04|13999.3|13879.3|13995.86|13875.86|10
1643953080000|2022-02-04 05:38:00|13999.07|13879.07|13998.64|13878.64|13999.07|13879.07|13998.57|13878.57|10
1643953090000|2022-02-04 05:38:10|13998.15|13878.15|13996.15|13876.15|13998.15|13878.15|13995.86|13875.86|10
1643953100000|2022-02-04 05:38:20|13996.41|13876.41|13997.73|13877.73|13997.87|13877.87|13996.36|13876.36|10
1643953110000|2022-02-04 05:38:30|13997.78|13877.78|13998.01|13878.01|13998.01|13878.01|13997.34|13877.34|10
1643953120000|2022-02-04 05:38:40|13998.27|13878.27|13997.61|13877.61|13999.1|13879.1|13997.61|13877.61|8
1643953130000|2022-02-04 05:38:50|13997.13|13877.13|13999.21|13879.21|13999.21|13879.21|13997.13|13877.13|10
1643953140000|2022-02-04 05:39:00|13999.58|13879.58|14005.34|13885.34|14005.43|13885.43|13999.58|13879.58|10
1643953150000|2022-02-04 05:39:10|14005.26|13885.26|14005.69|13885.69|14005.72|13885.72|14004.48|13884.48|10
1643953160000|2022-02-04 05:39:20|14005.59|13885.59|14004.27|13884.27|14006.15|13886.15|14004.27|13884.27|8
1643953170000|2022-02-04 05:39:30|14004.3|13884.3|14003.55|13883.55|14004.3|13884.3|14003.12|13883.12|10
1643953180000|2022-02-04 05:39:40|14004.27|13884.27|14005.77|13885.77|14005.77|13885.77|14004.27|13884.27|10
1643953190000|2022-02-04 05:39:50|14005.92|13885.92|14005.79|13885.79|14006.13|13886.13|14005.16|13885.16|10
1643953200000|2022-02-04 05:40:00|14005.59|13885.59|14006.37|13886.37|14006.39|13886.39|14005.59|13885.59|9
1643953210000|2022-02-04 05:40:10|14006.27|13886.27|14004.93|13884.93|14006.56|13886.56|14004.91|13884.91|10
1643953220000|2022-02-04 05:40:20|14004.53|13884.53|14004.9|13884.9|14005.11|13885.11|14004.4|13884.4|10
1643953230000|2022-02-04 05:40:30|14005.05|13885.05|14004.65|13884.65|14005.05|13885.05|14004.41|13884.41|10
1643953240000|2022-02-04 05:40:40|14004.72|13884.72|14004.04|13884.04|14004.72|13884.72|14004.04|13884.04|9
1643953250000|2022-02-04 05:40:50|14003.76|13883.76|14003.41|13883.41|14003.76|13883.76|14003.21|13883.21|9
1643953260000|2022-02-04 05:41:00|14003.64|13883.64|14003.38|13883.38|14003.74|13883.74|14003.24|13883.24|10
1643953270000|2022-02-04 05:41:10|14003.93|13883.93|14006.4|13886.4|14006.4|13886.4|14003.7|13883.7|10
1643953280000|2022-02-04 05:41:20|14006.84|13886.84|14005.92|13885.92|14008.19|13888.19|14005.92|13885.92|10
1643953290000|2022-02-04 05:41:30|14006.14|13886.14|14004.69|13884.69|14006.14|13886.14|14004.69|13884.69|10
1643953300000|2022-02-04 05:41:40|14004.63|13884.63|14005.39|13885.39|14005.39|13885.39|14004.43|13884.43|10
1643953310000|2022-02-04 05:41:50|14006.13|13886.13|14009.1|13889.1|14009.1|13889.1|14006.13|13886.13|10
1643953320000|2022-02-04 05:42:00|14009.37|13889.37|14009.41|13889.41|14009.88|13889.88|14009.34|13889.34|10
1643953330000|2022-02-04 05:42:10|14009.59|13889.59|14017.82|13897.82|14017.82|13897.82|14009.35|13889.35|10
1643953340000|2022-02-04 05:42:20|14019.11|13899.11|14019.82|13899.82|14019.82|13899.82|14018.95|13898.95|10
1643953350000|2022-02-04 05:42:30|14020.01|13900.01|14020.26|13900.26|14020.76|13900.76|14019.31|13899.31|10
1643953360000|2022-02-04 05:42:40|14020.27|13900.27|14016.29|13896.29|14020.27|13900.27|14016.29|13896.29|10
1643953370000|2022-02-04 05:42:50|14016.17|13896.17|14015.49|13895.49|14016.49|13896.49|14015.23|13895.23|10
1643953380000|2022-02-04 05:43:00|14015.39|13895.39|14015.51|13895.51|14015.74|13895.74|14015.11|13895.11|9
1643953390000|2022-02-04 05:43:10|14015.39|13895.39|14015.55|13895.55|14015.55|13895.55|14014.84|13894.84|10
1643953400000|2022-02-04 05:43:20|14016|13896|14017.77|13897.77|14017.89|13897.89|14016|13896|10
1643953410000|2022-02-04 05:43:30|14017.4|13897.4|14017.38|13897.38|14017.4|13897.4|14016.61|13896.61|9
1643953420000|2022-02-04 05:43:40|14017.03|13897.03|14016.83|13896.83|14017.03|13897.03|14016.08|13896.08|10
1643953430000|2022-02-04 05:43:50|14016.7|13896.7|14015.77|13895.77|14016.7|13896.7|14015.77|13895.77|8
1643953440000|2022-02-04 05:44:00|14015.87|13895.87|14018.6|13898.6|14018.6|13898.6|14015.87|13895.87|10
1643953450000|2022-02-04 05:44:10|14018.5|13898.5|14019.15|13899.15|14019.15|13899.15|14018|13898|10
1643953460000|2022-02-04 05:44:20|14019.09|13899.09|14019.63|13899.63|14019.63|13899.63|14018.79|13898.79|10
1643953470000|2022-02-04 05:44:30|14019.68|13899.68|14018.71|13898.71|14019.68|13899.68|14018.71|13898.71|9
1643953480000|2022-02-04 05:44:40|14018.65|13898.65|14017.5|13897.5|14018.94|13898.94|14017.45|13897.45|9
1643953490000|2022-02-04 05:44:50|14017.14|13897.14|14016.91|13896.91|14017.37|13897.37|14016.6|13896.6|10
1643953500000|2022-02-04 05:45:00|14017.12|13897.12|14017.53|13897.53|14017.6|13897.6|14017.12|13897.12|10
1643953510000|2022-02-04 05:45:10|14017.23|13897.23|14019.29|13899.29|14019.98|13899.98|14017.16|13897.16|10
1643953520000|2022-02-04 05:45:20|14019.18|13899.18|14020.98|13900.98|14020.98|13900.98|14019.1|13899.1|10
1643953530000|2022-02-04 05:45:30|14020.83|13900.83|14021.66|13901.66|14021.69|13901.69|14020.71|13900.71|10
1643953540000|2022-02-04 05:45:40|14021.48|13901.48|14023.81|13903.81|14023.82|13903.82|14021.48|13901.48|10
1643953550000|2022-02-04 05:45:50|14023.85|13903.85|14023.93|13903.93|14024.28|13904.28|14023.85|13903.85|10
1643953560000|2022-02-04 05:46:00|14023.77|13903.77|14024.48|13904.48|14024.63|13904.63|14023.75|13903.75|10
1643953570000|2022-02-04 05:46:10|14024.53|13904.53|14025.35|13905.35|14026.21|13906.21|14024.33|13904.33|10
1643953580000|2022-02-04 05:46:20|14025.4|13905.4|14025.83|13905.83|14025.99|13905.99|14025.4|13905.4|10
1643953590000|2022-02-04 05:46:30|14025.89|13905.89|14033.98|13913.98|14033.98|13913.98|14025.89|13905.89|10
1643953600000|2022-02-04 05:46:40|14034.43|13914.43|14035.63|13915.63|14036.05|13916.05|14034.01|13914.01|10
1643953610000|2022-02-04 05:46:50|14035.06|13915.06|14034.28|13914.28|14035.28|13915.28|14033.89|13913.89|10
1643953620000|2022-02-04 05:47:00|14034.23|13914.23|14034.81|13914.81|14034.89|13914.89|14034.16|13914.16|10
1643953630000|2022-02-04 05:47:10|14034.91|13914.91|14038.51|13918.51|14038.51|13918.51|14034.91|13914.91|10
1643953640000|2022-02-04 05:47:20|14039.3|13919.3|14033.26|13913.26|14039.3|13919.3|14033.26|13913.26|10
1643953650000|2022-02-04 05:47:30|14033.34|13913.34|14029.27|13909.27|14033.34|13913.34|14029.27|13909.27|10
1643953660000|2022-02-04 05:47:40|14029.17|13909.17|14028.65|13908.65|14029.17|13909.17|14028.65|13908.65|9
1643953670000|2022-02-04 05:47:50|14027.1|13907.1|14025.82|13905.82|14027.1|13907.1|14025.82|13905.82|10
1643953680000|2022-02-04 05:48:00|14025.75|13905.75|14024.43|13904.43|14025.75|13905.75|14024.43|13904.43|9
1643953690000|2022-02-04 05:48:10|14023.39|13903.39|14022.02|13902.02|14023.39|13903.39|14021.16|13901.16|10
1643953700000|2022-02-04 05:48:20|14021.9|13901.9|14018.5|13898.5|14021.9|13901.9|14018.5|13898.5|10
1643953710000|2022-02-04 05:48:30|14018.46|13898.46|14015.75|13895.75|14018.46|13898.46|14015.75|13895.75|9
1643953720000|2022-02-04 05:48:40|14015.76|13895.76|14015.69|13895.69|14016.12|13896.12|14015.54|13895.54|10
1643953730000|2022-02-04 05:48:50|14015.44|13895.44|14014.69|13894.69|14015.44|13895.44|14013.59|13893.59|9
1643953740000|2022-02-04 05:49:00|14015.19|13895.19|14015.39|13895.39|14015.47|13895.47|14014.33|13894.33|10
1643953750000|2022-02-04 05:49:10|14015.08|13895.08|14013.34|13893.34|14015.08|13895.08|14012.95|13892.95|10
1643953760000|2022-02-04 05:49:20|14013.04|13893.04|14013.64|13893.64|14014.13|13894.13|14013.04|13893.04|10
1643953770000|2022-02-04 05:49:30|14013.82|13893.82|14013.05|13893.05|14013.82|13893.82|14013.05|13893.05|8
1643953780000|2022-02-04 05:49:40|14012.6|13892.6|14011.57|13891.57|14012.76|13892.76|14011.22|13891.22|10
1643953790000|2022-02-04 05:49:50|14011.4|13891.4|14012.31|13892.31|14013.54|13893.54|14011.31|13891.31|10
1643953800000|2022-02-04 05:50:00|14013|13893|14013.81|13893.81|14014.36|13894.36|14013|13893|10
1643953810000|2022-02-04 05:50:10|14014.04|13894.04|14015.94|13895.94|14015.94|13895.94|14014.04|13894.04|10
1643953820000|2022-02-04 05:50:20|14016.19|13896.19|14013.29|13893.29|14016.19|13896.19|14013.29|13893.29|10
1643953830000|2022-02-04 05:50:30|14012.76|13892.76|14014.85|13894.85|14014.9|13894.9|14012.76|13892.76|10
1643953840000|2022-02-04 05:50:40|14014.99|13894.99|14015.06|13895.06|14015.28|13895.28|14014.97|13894.97|9
1643953850000|2022-02-04 05:50:50|14014.85|13894.85|14014.71|13894.71|14015.1|13895.1|14014.62|13894.62|10
1643953860000|2022-02-04 05:51:00|14014.47|13894.47|14014.15|13894.15|14014.65|13894.65|14014.1|13894.1|10
1643953870000|2022-02-04 05:51:10|14014.25|13894.25|14013.2|13893.2|14014.62|13894.62|14013.2|13893.2|9
1643953880000|2022-02-04 05:51:20|14013.23|13893.23|14015.03|13895.03|14015.45|13895.45|14013.02|13893.02|10
1643953890000|2022-02-04 05:51:30|14015.07|13895.07|14016.91|13896.91|14016.91|13896.91|14014.97|13894.97|10
1643953900000|2022-02-04 05:51:40|14017.05|13897.05|14017.02|13897.02|14017.46|13897.46|14015.82|13895.82|10
1643953910000|2022-02-04 05:51:50|14017.13|13897.13|14018.71|13898.71|14018.71|13898.71|14017.13|13897.13|8
1643953920000|2022-02-04 05:52:00|14019.29|13899.29|14018.27|13898.27|14019.49|13899.49|14018.27|13898.27|10
1643953930000|2022-02-04 05:52:10|14018.22|13898.22|14017.36|13897.36|14018.96|13898.96|14017.36|13897.36|9
1643953940000|2022-02-04 05:52:20|14017.55|13897.55|14017.37|13897.37|14017.7|13897.7|14017.37|13897.37|10
1643953950000|2022-02-04 05:52:30|14017.72|13897.72|14017.61|13897.61|14017.95|13897.95|14017.61|13897.61|10
1643953960000|2022-02-04 05:52:40|14016.75|13896.75|14016.75|13896.75|14017.39|13897.39|14016.75|13896.75|10
1643953970000|2022-02-04 05:52:50|14016.52|13896.52|14014.98|13894.98|14016.61|13896.61|14014.98|13894.98|9
1643953980000|2022-02-04 05:53:00|14015.17|13895.17|14014.48|13894.48|14015.55|13895.55|14014.48|13894.48|10
1643953990000|2022-02-04 05:53:10|14014.53|13894.53|14013.51|13893.51|14014.53|13894.53|14013.28|13893.28|9
1643954000000|2022-02-04 05:53:20|14013.94|13893.94|14013.81|13893.81|14014.02|13894.02|14012.72|13892.72|10
1643954010000|2022-02-04 05:53:30|14013.7|13893.7|14012.96|13892.96|14013.84|13893.84|14012.96|13892.96|9
1643954020000|2022-02-04 05:53:40|14012.98|13892.98|14013.71|13893.71|14013.83|13893.83|14012.98|13892.98|10
1643954030000|2022-02-04 05:53:50|14013.85|13893.85|14013.45|13893.45|14013.85|13893.85|14013.45|13893.45|8
1643954040000|2022-02-04 05:54:00|14013.23|13893.23|14012.3|13892.3|14013.23|13893.23|14012.14|13892.14|10
1643954050000|2022-02-04 05:54:10|14012.31|13892.31|14012.19|13892.19|14012.46|13892.46|14012.13|13892.13|10
1643954060000|2022-02-04 05:54:20|14012.28|13892.28|14012.05|13892.05|14012.41|13892.41|14011.78|13891.78|10
1643954070000|2022-02-04 05:54:30|14011.96|13891.96|14012.87|13892.87|14012.87|13892.87|14011.96|13891.96|10
1643954080000|2022-02-04 05:54:40|14012.89|13892.89|14013.45|13893.45|14013.62|13893.62|14012.89|13892.89|10
1643954090000|2022-02-04 05:54:50|14013.34|13893.34|14013.16|13893.16|14013.49|13893.49|14013.1|13893.1|9
1643954100000|2022-02-04 05:55:00|14012.9|13892.9|14012.14|13892.14|14012.9|13892.9|14012.14|13892.14|9
1643954110000|2022-02-04 05:55:10|14012.16|13892.16|14011.1|13891.1|14012.23|13892.23|14011.1|13891.1|8
1643954120000|2022-02-04 05:55:20|14010.21|13890.21|14010.59|13890.59|14010.59|13890.59|14009.92|13889.92|10
1643954130000|2022-02-04 05:55:30|14010.56|13890.56|14011.14|13891.14|14011.14|13891.14|14009.58|13889.58|9
1643954140000|2022-02-04 05:55:40|14012.21|13892.21|14016.07|13896.07|14016.11|13896.11|14012.21|13892.21|10
1643954150000|2022-02-04 05:55:50|14015.68|13895.68|14016.4|13896.4|14016.75|13896.75|14015.68|13895.68|10
1643954160000|2022-02-04 05:56:00|14016.46|13896.46|14018.29|13898.29|14018.29|13898.29|14016.46|13896.46|9
1643954170000|2022-02-04 05:56:10|14018.48|13898.48|14020.03|13900.03|14020.16|13900.16|14018.48|13898.48|10
1643954180000|2022-02-04 05:56:20|14020.06|13900.06|14018.95|13898.95|14020.06|13900.06|14018.5|13898.5|10
1643954190000|2022-02-04 05:56:30|14018.81|13898.81|14020.09|13900.09|14020.21|13900.21|14018.53|13898.53|10
1643954200000|2022-02-04 05:56:40|14020.59|13900.59|14020.41|13900.41|14021.21|13901.21|14020.41|13900.41|10
1643954210000|2022-02-04 05:56:50|14019.84|13899.84|14018.57|13898.57|14019.84|13899.84|14018.55|13898.55|10
1643954220000|2022-02-04 05:57:00|14018.36|13898.36|14018.38|13898.38|14018.71|13898.71|14018.08|13898.08|9
1643954230000|2022-02-04 05:57:10|14018.63|13898.63|14018.72|13898.72|14019.05|13899.05|14018.63|13898.63|10
1643954240000|2022-02-04 05:57:20|14019.07|13899.07|14018.62|13898.62|14019.18|13899.18|14018.31|13898.31|9
1643954250000|2022-02-04 05:57:30|14018.47|13898.47|14017.4|13897.4|14018.65|13898.65|14017.31|13897.31|10
1643954260000|2022-02-04 05:57:40|14017.01|13897.01|14016.03|13896.03|14017.28|13897.28|14016.03|13896.03|10
1643954270000|2022-02-04 05:57:50|14015.99|13895.99|14015.45|13895.45|14015.99|13895.99|14015.45|13895.45|9
1643954280000|2022-02-04 05:58:00|14014.75|13894.75|14015.94|13895.94|14016.03|13896.03|14014.66|13894.66|10
1643954290000|2022-02-04 05:58:10|14017.02|13897.02|14016.35|13896.35|14017.19|13897.19|14016.35|13896.35|9
1643954300000|2022-02-04 05:58:20|14016.22|13896.22|14013.25|13893.25|14016.22|13896.22|14013.25|13893.25|10
1643954310000|2022-02-04 05:58:30|14013.35|13893.35|14012.39|13892.39|14013.35|13893.35|14012.3|13892.3|9
1643954320000|2022-02-04 05:58:40|14012.5|13892.5|14013.68|13893.68|14013.81|13893.81|14012.4|13892.4|8
1643954330000|2022-02-04 05:58:50|14013.97|13893.97|14013.56|13893.56|14013.97|13893.97|14013.47|13893.47|10
1643954340000|2022-02-04 05:59:00|14013.66|13893.66|14013.88|13893.88|14013.88|13893.88|14013.04|13893.04|10
1643954350000|2022-02-04 05:59:10|14013.6|13893.6|14013.13|13893.13|14013.6|13893.6|14012.96|13892.96|10
1643954360000|2022-02-04 05:59:20|14013|13893|14012.07|13892.07|14013.03|13893.03|14012.07|13892.07|10
1643954370000|2022-02-04 05:59:30|14012.09|13892.09|14010.68|13890.68|14012.19|13892.19|14010.68|13890.68|10
1643954380000|2022-02-04 05:59:40|14010.85|13890.85|14010.91|13890.91|14011|13891|14010.6|13890.6|10
1643954390000|2022-02-04 05:59:50|14010.97|13890.97|14010.95|13890.95|14011.12|13891.12|14010.85|13890.85|10
1643954400000|2022-02-04 06:00:00|14011.19|13891.19|14012.96|13892.96|14012.96|13892.96|14011.19|13891.19|10
1643954410000|2022-02-04 06:00:10|14013.53|13893.53|14013.65|13893.65|14014.1|13894.1|14013.22|13893.22|10
1643954420000|2022-02-04 06:00:20|14014.15|13894.15|14013.68|13893.68|14014.37|13894.37|14013.29|13893.29|10
1643954430000|2022-02-04 06:00:30|14012.62|13892.62|14039.87|13919.87|14039.87|13919.87|14012.62|13892.62|10
1643954440000|2022-02-04 06:00:40|14040.56|13920.56|14041.31|13921.31|14043.86|13923.86|14040.56|13920.56|10
1643954450000|2022-02-04 06:00:50|14040.77|13920.77|14040.36|13920.36|14040.77|13920.77|14039.5|13919.5|10
1643954460000|2022-02-04 06:01:00|14040.09|13920.09|14038.46|13918.46|14040.09|13920.09|14038.46|13918.46|10
1643954470000|2022-02-04 06:01:10|14037.66|13917.66|14033.03|13913.03|14037.66|13917.66|14032.53|13912.53|10
1643954480000|2022-02-04 06:01:20|14033.83|13913.83|14032.66|13912.66|14033.83|13913.83|14032.06|13912.06|10
1643954490000|2022-02-04 06:01:30|14032.14|13912.14|14032.24|13912.24|14033.16|13913.16|14031.97|13911.97|10
1643954500000|2022-02-04 06:01:40|14032.14|13912.14|14034.16|13914.16|14034.16|13914.16|14031.67|13911.67|10
1643954510000|2022-02-04 06:01:50|14034.02|13914.02|14036.39|13916.39|14036.39|13916.39|14034.02|13914.02|10
1643954520000|2022-02-04 06:02:00|14036.98|13916.98|14037.91|13917.91|14037.91|13917.91|14036.35|13916.35|10
1643954530000|2022-02-04 06:02:10|14039.39|13919.39|14039.36|13919.36|14039.39|13919.39|14038.82|13918.82|10
1643954540000|2022-02-04 06:02:20|14039.52|13919.52|14040.84|13920.84|14041.89|13921.89|14039.52|13919.52|10
1643954550000|2022-02-04 06:02:30|14040.7|13920.7|14041|13921|14041.29|13921.29|14040.3|13920.3|10
1643954560000|2022-02-04 06:02:40|14041.09|13921.09|14043.6|13923.6|14043.6|13923.6|14040.2|13920.2|10
1643954570000|2022-02-04 06:02:50|14043|13923|14048.95|13928.95|14048.95|13928.95|14043|13923|10
1643954580000|2022-02-04 06:03:00|14049.12|13929.12|14054.93|13934.93|14054.93|13934.93|14049.12|13929.12|10
1643954590000|2022-02-04 06:03:10|14056.21|13936.21|14057.48|13937.48|14059.4|13939.4|14056.21|13936.21|10
1643954600000|2022-02-04 06:03:20|14057.31|13937.31|14058.16|13938.16|14058.16|13938.16|14057.19|13937.19|10
1643954610000|2022-02-04 06:03:30|14058.9|13938.9|14056.07|13936.07|14058.93|13938.93|14056.07|13936.07|10
1643954620000|2022-02-04 06:03:40|14056.6|13936.6|14054.91|13934.91|14056.6|13936.6|14054.91|13934.91|10
1643954630000|2022-02-04 06:03:50|14054.79|13934.79|14051.41|13931.41|14054.91|13934.91|14051.41|13931.41|9
1643954640000|2022-02-04 06:04:00|14051.57|13931.57|14049.41|13929.41|14052.09|13932.09|14048.97|13928.97|10
1643954650000|2022-02-04 06:04:10|14049.31|13929.31|14048.74|13928.74|14049.54|13929.54|14048.74|13928.74|10
1643954660000|2022-02-04 06:04:20|14048.93|13928.93|14050|13930|14050|13930|14048.63|13928.63|10
1643954670000|2022-02-04 06:04:30|14049.93|13929.93|14049.37|13929.37|14050.04|13930.04|14049.17|13929.17|10
1643954680000|2022-02-04 06:04:40|14049.39|13929.39|14049.23|13929.23|14050.05|13930.05|14049.23|13929.23|10
1643954690000|2022-02-04 06:04:50|14049|13929|14049.47|13929.47|14050.84|13930.84|14049|13929|10
1643954700000|2022-02-04 06:05:00|14049.64|13929.64|14050.08|13930.08|14050.09|13930.09|14049.3|13929.3|9
1643954710000|2022-02-04 06:05:10|14050.31|13930.31|14053.75|13933.75|14053.75|13933.75|14050.13|13930.13|9
1643954720000|2022-02-04 06:05:20|14054.17|13934.17|14056.54|13936.54|14056.81|13936.81|14054.17|13934.17|9
1643954730000|2022-02-04 06:05:30|14056.45|13936.45|14058.68|13938.68|14058.71|13938.71|14056.45|13936.45|10
1643954740000|2022-02-04 06:05:40|14058.69|13938.69|14058.58|13938.58|14058.87|13938.87|14058.14|13938.14|10
1643954750000|2022-02-04 06:05:50|14058.62|13938.62|14059.14|13939.14|14059.14|13939.14|14057.97|13937.97|10
1643954760000|2022-02-04 06:06:00|14059.1|13939.1|14064.16|13944.16|14064.16|13944.16|14058.44|13938.44|10
1643954770000|2022-02-04 06:06:10|14064.25|13944.25|14070.11|13950.11|14070.31|13950.31|14064.25|13944.25|10
1643954780000|2022-02-04 06:06:20|14070.24|13950.24|14071.56|13951.56|14072.13|13952.13|14070.24|13950.24|10
1643954790000|2022-02-04 06:06:30|14072.55|13952.55|14075.69|13955.69|14076.48|13956.48|14072.55|13952.55|10
1643954800000|2022-02-04 06:06:40|14076.14|13956.14|14081.41|13961.41|14081.41|13961.41|14076.14|13956.14|10
1643954810000|2022-02-04 06:06:50|14081|13961|14081.58|13961.58|14081.58|13961.58|14080.17|13960.17|10
1643954820000|2022-02-04 06:07:00|14081.15|13961.15|14080.89|13960.89|14081.46|13961.46|14080.89|13960.89|10
1643954830000|2022-02-04 06:07:10|14079.21|13959.21|14074.23|13954.23|14079.21|13959.21|14074.23|13954.23|10
1643954840000|2022-02-04 06:07:20|14074.21|13954.21|14078.61|13958.61|14078.61|13958.61|14073.36|13953.36|10
1643954850000|2022-02-04 06:07:30|14076.99|13956.99|14094.64|13974.64|14094.64|13974.64|14076.99|13956.99|10
1643954860000|2022-02-04 06:07:40|14094.94|13974.94|14096.13|13976.13|14097.11|13977.11|14094.94|13974.94|9
1643954870000|2022-02-04 06:07:50|14095.32|13975.32|14096.88|13976.88|14098.42|13978.42|14095.28|13975.28|10
1643954880000|2022-02-04 06:08:00|14097.12|13977.12|14097.38|13977.38|14097.75|13977.75|14096.62|13976.62|10
1643954890000|2022-02-04 06:08:10|14096.88|13976.88|14103.8|13983.8|14104.19|13984.19|14096.87|13976.87|10
1643954900000|2022-02-04 06:08:20|14105.44|13985.44|14113.81|13993.81|14114.48|13994.48|14105.27|13985.27|10
1643954910000|2022-02-04 06:08:30|14112.47|13992.47|14111.42|13991.42|14113.49|13993.49|14111.22|13991.22|10
1643954920000|2022-02-04 06:08:40|14109.83|13989.83|14106.02|13986.02|14110.23|13990.23|14106.02|13986.02|10
1643954930000|2022-02-04 06:08:50|14104.69|13984.69|14101.73|13981.73|14104.69|13984.69|14101.73|13981.73|10
1643954940000|2022-02-04 06:09:00|14102.11|13982.11|14101.55|13981.55|14102.98|13982.98|14101.5|13981.5|9
1643954950000|2022-02-04 06:09:10|14101.85|13981.85|14105.73|13985.73|14105.73|13985.73|14101.85|13981.85|10
1643954960000|2022-02-04 06:09:20|14106.23|13986.23|14113.66|13993.66|14113.73|13993.73|14106.23|13986.23|10
1643954970000|2022-02-04 06:09:30|14113.26|13993.26|14119.92|13999.92|14119.92|13999.92|14112.94|13992.94|10
1643954980000|2022-02-04 06:09:40|14120.13|14000.13|14118.68|13998.68|14120.13|14000.13|14117.27|13997.27|10
1643954990000|2022-02-04 06:09:50|14120.26|14000.26|14125.96|14005.96|14127.81|14007.81|14120.26|14000.26|10
1643955000000|2022-02-04 06:10:00|14125.4|14005.4|14117.87|13997.87|14125.41|14005.41|14117.87|13997.87|10
1643955010000|2022-02-04 06:10:10|14117.77|13997.77|14113.93|13993.93|14117.84|13997.84|14113.93|13993.93|9
1643955020000|2022-02-04 06:10:20|14112.45|13992.45|14111.53|13991.53|14112.61|13992.61|14111.42|13991.42|9
1643955030000|2022-02-04 06:10:30|14109.86|13989.86|14108.03|13988.03|14110.49|13990.49|14108.03|13988.03|10
1643955040000|2022-02-04 06:10:40|14107.98|13987.98|14105.96|13985.96|14108.39|13988.39|14105.8|13985.8|10
1643955050000|2022-02-04 06:10:50|14105.8|13985.8|14097.74|13977.74|14105.8|13985.8|14097.39|13977.39|10
1643955060000|2022-02-04 06:11:00|14097.45|13977.45|14097.58|13977.58|14097.69|13977.69|14097.22|13977.22|10
1643955070000|2022-02-04 06:11:10|14097.63|13977.63|14100.27|13980.27|14100.27|13980.27|14097.54|13977.54|10
1643955080000|2022-02-04 06:11:20|14099.88|13979.88|14099.97|13979.97|14100.09|13980.09|14099.39|13979.39|9
1643955090000|2022-02-04 06:11:30|14099.94|13979.94|14095.39|13975.39|14099.94|13979.94|14095.39|13975.39|10
1643955100000|2022-02-04 06:11:40|14095.32|13975.32|14094.47|13974.47|14096.05|13976.05|14094.03|13974.03|9
1643955110000|2022-02-04 06:11:50|14095.24|13975.24|14096.8|13976.8|14097.12|13977.12|14095.24|13975.24|10
1643955120000|2022-02-04 06:12:00|14097.3|13977.3|14097.46|13977.46|14097.69|13977.69|14097.24|13977.24|10
1643955130000|2022-02-04 06:12:10|14097.41|13977.41|14094.95|13974.95|14097.48|13977.48|14094.95|13974.95|10
1643955140000|2022-02-04 06:12:20|14095.08|13975.08|14092.51|13972.51|14095.16|13975.16|14092.51|13972.51|10
1643955150000|2022-02-04 06:12:30|14092.71|13972.71|14089.88|13969.88|14092.71|13972.71|14089.29|13969.29|10
1643955160000|2022-02-04 06:12:40|14090.02|13970.02|14091.94|13971.94|14092.15|13972.15|14090.02|13970.02|10
1643955170000|2022-02-04 06:12:50|14091.9|13971.9|14095.45|13975.45|14095.45|13975.45|14091.9|13971.9|10
1643955180000|2022-02-04 06:13:00|14095.33|13975.33|14097.07|13977.07|14097.58|13977.58|14095.33|13975.33|10
1643955190000|2022-02-04 06:13:10|14097.27|13977.27|14098.63|13978.63|14100.13|13980.13|14097.27|13977.27|10
1643955200000|2022-02-04 06:13:20|14098.78|13978.78|14100.57|13980.57|14100.57|13980.57|14098.41|13978.41|10
1643955210000|2022-02-04 06:13:30|14102.47|13982.47|14104.97|13984.97|14104.97|13984.97|14100.76|13980.76|10
1643955220000|2022-02-04 06:13:40|14105.21|13985.21|14107.7|13987.7|14107.7|13987.7|14105.21|13985.21|10
1643955230000|2022-02-04 06:13:50|14107.5|13987.5|14108.12|13988.12|14108.7|13988.7|14107.48|13987.48|10
1643955240000|2022-02-04 06:14:00|14108.75|13988.75|14106.49|13986.49|14108.75|13988.75|14106.49|13986.49|10
1643955250000|2022-02-04 06:14:10|14105.93|13985.93|14103.86|13983.86|14105.93|13985.93|14103.86|13983.86|9
1643955260000|2022-02-04 06:14:20|14104.07|13984.07|14103.02|13983.02|14104.14|13984.14|14102.48|13982.48|10
1643955270000|2022-02-04 06:14:30|14102.9|13982.9|14101.75|13981.75|14103.38|13983.38|14101.75|13981.75|10
1643955280000|2022-02-04 06:14:40|14101.09|13981.09|14099.09|13979.09|14101.3|13981.3|14099.09|13979.09|10
1643955290000|2022-02-04 06:14:50|14099.23|13979.23|14098.08|13978.08|14099.49|13979.49|14098.08|13978.08|10
1643955300000|2022-02-04 06:15:00|14097.93|13977.93|14096.37|13976.37|14097.93|13977.93|14096.1|13976.1|9
1643955310000|2022-02-04 06:15:10|14096.7|13976.7|14096.82|13976.82|14097.16|13977.16|14096.55|13976.55|10
1643955320000|2022-02-04 06:15:20|14096.31|13976.31|14095.7|13975.7|14096.4|13976.4|14095.18|13975.18|10
1643955330000|2022-02-04 06:15:30|14096.09|13976.09|14094.8|13974.8|14096.12|13976.12|14094.79|13974.79|10
1643955340000|2022-02-04 06:15:40|14094.74|13974.74|14095.32|13975.32|14096.21|13976.21|14094.53|13974.53|10
1643955350000|2022-02-04 06:15:50|14094.92|13974.92|14095.67|13975.67|14095.67|13975.67|14093.7|13973.7|10
1643955360000|2022-02-04 06:16:00|14095.47|13975.47|14099.69|13979.69|14099.69|13979.69|14095.32|13975.32|10
1643955370000|2022-02-04 06:16:10|14100.16|13980.16|14102.7|13982.7|14103.48|13983.48|14100.16|13980.16|10
1643955380000|2022-02-04 06:16:20|14102.77|13982.77|14102.97|13982.97|14102.97|13982.97|14102.11|13982.11|10
1643955390000|2022-02-04 06:16:30|14103.03|13983.03|14101.51|13981.51|14103.5|13983.5|14101.51|13981.51|10
1643955400000|2022-02-04 06:16:40|14102.01|13982.01|14103.84|13983.84|14103.84|13983.84|14101.94|13981.94|10
1643955410000|2022-02-04 06:16:50|14104.54|13984.54|14105.27|13985.27|14105.27|13985.27|14104.02|13984.02|10
1643955420000|2022-02-04 06:17:00|14105.41|13985.41|14106.47|13986.47|14106.53|13986.53|14105.41|13985.41|10
1643955430000|2022-02-04 06:17:10|14106.87|13986.87|14106.15|13986.15|14107.09|13987.09|14106.15|13986.15|10
1643955440000|2022-02-04 06:17:20|14106.83|13986.83|14108.07|13988.07|14108.07|13988.07|14106.82|13986.82|9
1643955450000|2022-02-04 06:17:30|14108.94|13988.94|14108.64|13988.64|14109.6|13989.6|14108.07|13988.07|9
1643955460000|2022-02-04 06:17:40|14108.86|13988.86|14108.01|13988.01|14108.86|13988.86|14107.9|13987.9|9
1643955470000|2022-02-04 06:17:50|14107.47|13987.47|14108.79|13988.79|14108.79|13988.79|14107.47|13987.47|9
1643955480000|2022-02-04 06:18:00|14109.01|13989.01|14110.29|13990.29|14110.29|13990.29|14109.01|13989.01|9
1643955490000|2022-02-04 06:18:10|14110.18|13990.18|14110.18|13990.18|14110.33|13990.33|14109.67|13989.67|10
1643955500000|2022-02-04 06:18:20|14110.54|13990.54|14115.64|13995.64|14115.64|13995.64|14110.54|13990.54|10
1643955510000|2022-02-04 06:18:30|14116.65|13996.65|14121.82|14001.82|14122.48|14002.48|14116.65|13996.65|10
1643955520000|2022-02-04 06:18:40|14122.24|14002.24|14122.57|14002.57|14122.74|14002.74|14121.71|14001.71|10
1643955530000|2022-02-04 06:18:50|14123.2|14003.2|14122.86|14002.86|14123.49|14003.49|14122.82|14002.82|10
1643955540000|2022-02-04 06:19:00|14123.45|14003.45|14122.48|14002.48|14123.83|14003.83|14122.48|14002.48|9
1643955550000|2022-02-04 06:19:10|14122.66|14002.66|14123.51|14003.51|14123.51|14003.51|14122.44|14002.44|9
1643955560000|2022-02-04 06:19:20|14123.71|14003.71|14124.76|14004.76|14125.17|14005.17|14123.71|14003.71|10
1643955570000|2022-02-04 06:19:30|14124.81|14004.81|14127.18|14007.18|14127.46|14007.46|14124.81|14004.81|10
1643955580000|2022-02-04 06:19:40|14127.37|14007.37|14127.78|14007.78|14128.47|14008.47|14127.37|14007.37|10
1643955590000|2022-02-04 06:19:50|14128.48|14008.48|14128.94|14008.94|14129.31|14009.31|14128.39|14008.39|10
1643955600000|2022-02-04 06:20:00|14128.63|14008.63|14131.98|14011.98|14131.98|14011.98|14128.63|14008.63|10
1643955610000|2022-02-04 06:20:10|14132.14|14012.14|14133.12|14013.12|14133.12|14013.12|14131.74|14011.74|10
1643955620000|2022-02-04 06:20:20|14132.66|14012.66|14133.48|14013.48|14133.5|14013.5|14132.66|14012.66|10
1643955630000|2022-02-04 06:20:30|14134.21|14014.21|14136.09|14016.09|14136.09|14016.09|14134.21|14014.21|10
1643955640000|2022-02-04 06:20:40|14136.18|14016.18|14138.51|14018.51|14138.51|14018.51|14135.67|14015.67|10
1643955650000|2022-02-04 06:20:50|14139.1|14019.1|14143.73|14023.73|14143.73|14023.73|14139.1|14019.1|10
1643955660000|2022-02-04 06:21:00|14144.9|14024.9|14148.97|14028.97|14149.34|14029.34|14144.9|14024.9|10
1643955670000|2022-02-04 06:21:10|14148.93|14028.93|14155.45|14035.45|14155.45|14035.45|14148.93|14028.93|10
1643955680000|2022-02-04 06:21:20|14155.37|14035.37|14155.03|14035.03|14156.39|14036.39|14154.94|14034.94|10
1643955690000|2022-02-04 06:21:30|14155.08|14035.08|14154.19|14034.19|14155.13|14035.13|14154.1|14034.1|10
1643955700000|2022-02-04 06:21:40|14154.51|14034.51|14153.73|14033.73|14154.9|14034.9|14153.73|14033.73|10
1643955710000|2022-02-04 06:21:50|14153.58|14033.58|14150.72|14030.72|14153.58|14033.58|14150.29|14030.29|10
1643955720000|2022-02-04 06:22:00|14150.86|14030.86|14149.19|14029.19|14150.86|14030.86|14149.19|14029.19|10
1643955730000|2022-02-04 06:22:10|14149.28|14029.28|14147.8|14027.8|14149.28|14029.28|14147.4|14027.4|10
1643955740000|2022-02-04 06:22:20|14147.18|14027.18|14147.04|14027.04|14148.37|14028.37|14147.04|14027.04|10
1643955750000|2022-02-04 06:22:30|14146.45|14026.45|14144.46|14024.46|14146.45|14026.45|14144.46|14024.46|9
1643955760000|2022-02-04 06:22:40|14144.94|14024.94|14140.01|14020.01|14144.94|14024.94|14140.01|14020.01|10
1643955770000|2022-02-04 06:22:50|14139.14|14019.14|14138.03|14018.03|14139.58|14019.58|14137.67|14017.67|9
1643955780000|2022-02-04 06:23:00|14138.07|14018.07|14137.39|14017.39|14138.07|14018.07|14136.83|14016.83|10
1643955790000|2022-02-04 06:23:10|14137.5|14017.5|14135.71|14015.71|14137.5|14017.5|14135.54|14015.54|10
1643955800000|2022-02-04 06:23:20|14135.9|14015.9|14136.43|14016.43|14136.43|14016.43|14135.31|14015.31|10
1643955810000|2022-02-04 06:23:30|14136.5|14016.5|14135.98|14015.98|14136.5|14016.5|14135.8|14015.8|9
1643955820000|2022-02-04 06:23:40|14135.85|14015.85|14136.08|14016.08|14136.26|14016.26|14135.85|14015.85|10
1643955830000|2022-02-04 06:23:50|14135.97|14015.97|14135.66|14015.66|14136.03|14016.03|14135.12|14015.12|10
1643955840000|2022-02-04 06:24:00|14135.61|14015.61|14134.56|14014.56|14135.61|14015.61|14134.56|14014.56|10
1643955850000|2022-02-04 06:24:10|14134.58|14014.58|14134.54|14014.54|14135.57|14015.57|14134.54|14014.54|10
1643955860000|2022-02-04 06:24:20|14134.49|14014.49|14131.84|14011.84|14134.53|14014.53|14131.84|14011.84|10
1643955870000|2022-02-04 06:24:30|14131.81|14011.81|14124.29|14004.29|14131.81|14011.81|14124.29|14004.29|10
1643955880000|2022-02-04 06:24:40|14123.67|14003.67|14121.9|14001.9|14123.67|14003.67|14121.62|14001.62|10
1643955890000|2022-02-04 06:24:50|14121.95|14001.95|14126.07|14006.07|14126.39|14006.39|14121.95|14001.95|10
1643955900000|2022-02-04 06:25:00|14126.93|14006.93|14129.17|14009.17|14129.32|14009.32|14126.84|14006.84|10
1643955910000|2022-02-04 06:25:10|14129.16|14009.16|14130.49|14010.49|14130.49|14010.49|14128.77|14008.77|10
1643955920000|2022-02-04 06:25:20|14130.63|14010.63|14135.58|14015.58|14135.58|14015.58|14130.63|14010.63|10
1643955930000|2022-02-04 06:25:30|14136.49|14016.49|14139.07|14019.07|14139.07|14019.07|14136.49|14016.49|10
1643955940000|2022-02-04 06:25:40|14139|14019|14140.44|14020.44|14140.44|14020.44|14139|14019|10
1643955950000|2022-02-04 06:25:50|14140.58|14020.58|14142.38|14022.38|14142.42|14022.42|14140.58|14020.58|10
1643955960000|2022-02-04 06:26:00|14142.76|14022.76|14142.15|14022.15|14142.83|14022.83|14142.15|14022.15|10
1643955970000|2022-02-04 06:26:10|14142.08|14022.08|14141.44|14021.44|14142.08|14022.08|14140.64|14020.64|10
1643955980000|2022-02-04 06:26:20|14141.32|14021.32|14145.01|14025.01|14145.36|14025.36|14141.32|14021.32|10
1643955990000|2022-02-04 06:26:30|14145.4|14025.4|14145.95|14025.95|14146.57|14026.57|14145.4|14025.4|10
1643956000000|2022-02-04 06:26:40|14145.11|14025.11|14143.88|14023.88|14145.11|14025.11|14143.88|14023.88|10
1643956010000|2022-02-04 06:26:50|14142.86|14022.86|14137.98|14017.98|14142.86|14022.86|14137.98|14017.98|10
1643956020000|2022-02-04 06:27:00|14137.97|14017.97|14136.72|14016.72|14137.97|14017.97|14136.72|14016.72|9
1643956030000|2022-02-04 06:27:10|14136.58|14016.58|14134.41|14014.41|14136.58|14016.58|14134.39|14014.39|10
1643956040000|2022-02-04 06:27:20|14134.18|14014.18|14133.39|14013.39|14134.18|14014.18|14133.32|14013.32|9
1643956050000|2022-02-04 06:27:30|14133.38|14013.38|14132.81|14012.81|14133.66|14013.66|14132.81|14012.81|10
1643956060000|2022-02-04 06:27:40|14132.56|14012.56|14132.56|14012.56|14132.63|14012.63|14132.05|14012.05|10
1643956070000|2022-02-04 06:27:50|14133.02|14013.02|14132.6|14012.6|14133.03|14013.03|14132.24|14012.24|10
1643956080000|2022-02-04 06:28:00|14133.05|14013.05|14131.34|14011.34|14133.05|14013.05|14131.34|14011.34|9
1643956090000|2022-02-04 06:28:10|14131.44|14011.44|14129.61|14009.61|14131.44|14011.44|14129.47|14009.47|10
1643956100000|2022-02-04 06:28:20|14129.32|14009.32|14128.07|14008.07|14129.48|14009.48|14128.07|14008.07|10
1643956110000|2022-02-04 06:28:30|14127.72|14007.72|14128.63|14008.63|14128.63|14008.63|14127.72|14007.72|10
1643956120000|2022-02-04 06:28:40|14129.32|14009.32|14131.17|14011.17|14131.53|14011.53|14129.32|14009.32|9
1643956130000|2022-02-04 06:28:50|14131.26|14011.26|14130.82|14010.82|14131.85|14011.85|14130.75|14010.75|10
1643956140000|2022-02-04 06:29:00|14130.79|14010.79|14128.91|14008.91|14130.79|14010.79|14128.91|14008.91|10
1643956150000|2022-02-04 06:29:10|14128.9|14008.9|14127.76|14007.76|14129.16|14009.16|14127.76|14007.76|9
1643956160000|2022-02-04 06:29:20|14128.02|14008.02|14127.23|14007.23|14128.32|14008.32|14127.23|14007.23|10
1643956170000|2022-02-04 06:29:30|14127.44|14007.44|14127.58|14007.58|14127.85|14007.85|14127.29|14007.29|10
1643956180000|2022-02-04 06:29:40|14128.06|14008.06|14131.64|14011.64|14132.07|14012.07|14128.06|14008.06|10
1643956190000|2022-02-04 06:29:50|14131.6|14011.6|14132.51|14012.51|14133.27|14013.27|14131.6|14011.6|9
1643956200000|2022-02-04 06:30:00|14132.57|14012.57|14133.96|14013.96|14133.96|14013.96|14132.05|14012.05|10
1643956210000|2022-02-04 06:30:10|14134.01|14014.01|14134.43|14014.43|14134.59|14014.59|14133.66|14013.66|10
1643956220000|2022-02-04 06:30:20|14134.38|14014.38|14135.42|14015.42|14135.42|14015.42|14134.05|14014.05|9
1643956230000|2022-02-04 06:30:30|14135.82|14015.82|14139.79|14019.79|14139.79|14019.79|14135.82|14015.82|10
1643956240000|2022-02-04 06:30:40|14139.89|14019.89|14139.81|14019.81|14140.25|14020.25|14139.73|14019.73|10
1643956250000|2022-02-04 06:30:50|14139.86|14019.86|14142.73|14022.73|14142.73|14022.73|14139.86|14019.86|10
1643956260000|2022-02-04 06:31:00|14142.77|14022.77|14143.66|14023.66|14143.66|14023.66|14142.77|14022.77|10
1643956270000|2022-02-04 06:31:10|14143.72|14023.72|14144.14|14024.14|14144.28|14024.28|14143.29|14023.29|10
1643956280000|2022-02-04 06:31:20|14144.77|14024.77|14144.35|14024.35|14144.94|14024.94|14144.35|14024.35|9
1643956290000|2022-02-04 06:31:30|14144.47|14024.47|14144.86|14024.86|14145.09|14025.09|14144.47|14024.47|9
1643956300000|2022-02-04 06:31:40|14144.93|14024.93|14144.93|14024.93|14145.06|14025.06|14144.67|14024.67|10
1643956310000|2022-02-04 06:31:50|14145.03|14025.03|14146.03|14026.03|14146.03|14026.03|14144.68|14024.68|10
1643956320000|2022-02-04 06:32:00|14146.07|14026.07|14146.57|14026.57|14147.2|14027.2|14146.01|14026.01|10
1643956330000|2022-02-04 06:32:10|14146.25|14026.25|14142.73|14022.73|14146.25|14026.25|14142.73|14022.73|8
1643956340000|2022-02-04 06:32:20|14142.26|14022.26|14136|14016|14142.26|14022.26|14136|14016|10
1643956350000|2022-02-04 06:32:30|14136.42|14016.42|14136.44|14016.44|14136.66|14016.66|14136.41|14016.41|10
1643956360000|2022-02-04 06:32:40|14136.49|14016.49|14135.66|14015.66|14136.75|14016.75|14135.36|14015.36|10
1643956370000|2022-02-04 06:32:50|14136.62|14016.62|14137.36|14017.36|14137.59|14017.59|14136.32|14016.32|10
1643956380000|2022-02-04 06:33:00|14137.2|14017.2|14136.87|14016.87|14138.18|14018.18|14136.87|14016.87|9
1643956390000|2022-02-04 06:33:10|14137.27|14017.27|14137.24|14017.24|14137.72|14017.72|14137.11|14017.11|10
1643956400000|2022-02-04 06:33:20|14137.36|14017.36|14137.41|14017.41|14138.14|14018.14|14137.18|14017.18|10
1643956410000|2022-02-04 06:33:30|14137.24|14017.24|14136.32|14016.32|14137.24|14017.24|14136.32|14016.32|8
1643956420000|2022-02-04 06:33:40|14136.15|14016.15|14136.36|14016.36|14136.36|14016.36|14136.01|14016.01|8
1643956430000|2022-02-04 06:33:50|14136.28|14016.28|14136.31|14016.31|14136.43|14016.43|14136.07|14016.07|10
1643956440000|2022-02-04 06:34:00|14136.41|14016.41|14136.06|14016.06|14136.76|14016.76|14136.06|14016.06|10
1643956450000|2022-02-04 06:34:10|14135.94|14015.94|14135.79|14015.79|14136.24|14016.24|14135.76|14015.76|9
1643956460000|2022-02-04 06:34:20|14135.39|14015.39|14135.11|14015.11|14135.51|14015.51|14134.58|14014.58|10
1643956470000|2022-02-04 06:34:30|14135.83|14015.83|14136.14|14016.14|14136.26|14016.26|14135.58|14015.58|10
1643956480000|2022-02-04 06:34:40|14136.38|14016.38|14135.98|14015.98|14137.01|14017.01|14135.91|14015.91|10
1643956490000|2022-02-04 06:34:50|14136.21|14016.21|14137.06|14017.06|14137.21|14017.21|14136.21|14016.21|9
1643956500000|2022-02-04 06:35:00|14137.04|14017.04|14133.78|14013.78|14137.25|14017.25|14133.78|14013.78|10
1643956510000|2022-02-04 06:35:10|14133.83|14013.83|14133.86|14013.86|14134.12|14014.12|14133.68|14013.68|9
1643956520000|2022-02-04 06:35:20|14133.7|14013.7|14131.95|14011.95|14133.7|14013.7|14131.95|14011.95|10
1643956530000|2022-02-04 06:35:30|14131.81|14011.81|14129.41|14009.41|14131.81|14011.81|14128.85|14008.85|10
1643956540000|2022-02-04 06:35:40|14129.1|14009.1|14127.73|14007.73|14129.1|14009.1|14127.73|14007.73|7
1643956550000|2022-02-04 06:35:50|14127.72|14007.72|14127.13|14007.13|14127.72|14007.72|14127.13|14007.13|8
1643956560000|2022-02-04 06:36:00|14127.2|14007.2|14127.41|14007.41|14127.6|14007.6|14127.09|14007.09|10
1643956570000|2022-02-04 06:36:10|14127.13|14007.13|14128.62|14008.62|14128.62|14008.62|14126.14|14006.14|10
1643956580000|2022-02-04 06:36:20|14128.49|14008.49|14129.94|14009.94|14129.94|14009.94|14128.49|14008.49|10
1643956590000|2022-02-04 06:36:30|14129.88|14009.88|14129.62|14009.62|14130.34|14010.34|14129.62|14009.62|10
1643956600000|2022-02-04 06:36:40|14130.02|14010.02|14129.98|14009.98|14130.71|14010.71|14129.98|14009.98|8
1643956610000|2022-02-04 06:36:50|14130.15|14010.15|14130.66|14010.66|14130.66|14010.66|14128.5|14008.5|10
1643956620000|2022-02-04 06:37:00|14130.93|14010.93|14130.88|14010.88|14131.02|14011.02|14130.21|14010.21|10
1643956630000|2022-02-04 06:37:10|14130.93|14010.93|14130.21|14010.21|14131.05|14011.05|14130.21|14010.21|10
1643956640000|2022-02-04 06:37:20|14130.23|14010.23|14130.47|14010.47|14130.64|14010.64|14130.18|14010.18|9
1643956650000|2022-02-04 06:37:30|14130.42|14010.42|14129.81|14009.81|14131.34|14011.34|14129.81|14009.81|9
1643956660000|2022-02-04 06:37:40|14130.08|14010.08|14129.31|14009.31|14130.08|14010.08|14129.31|14009.31|10
1643956670000|2022-02-04 06:37:50|14129.01|14009.01|14128.49|14008.49|14129.01|14009.01|14128.49|14008.49|9
1643956680000|2022-02-04 06:38:00|14128.61|14008.61|14127.3|14007.3|14128.9|14008.9|14127.3|14007.3|10
1643956690000|2022-02-04 06:38:10|14127.19|14007.19|14126.19|14006.19|14127.19|14007.19|14126.03|14006.03|10
1643956700000|2022-02-04 06:38:20|14126.45|14006.45|14125.88|14005.88|14126.75|14006.75|14125.82|14005.82|10
1643956710000|2022-02-04 06:38:30|14125.79|14005.79|14125.17|14005.17|14125.79|14005.79|14125.17|14005.17|10
1643956720000|2022-02-04 06:38:40|14125.29|14005.29|14120.9|14000.9|14125.29|14005.29|14120.9|14000.9|10
1643956730000|2022-02-04 06:38:50|14120.84|14000.84|14119.93|13999.93|14121.17|14001.17|14119.92|13999.92|10
1643956740000|2022-02-04 06:39:00|14119.81|13999.81|14118.67|13998.67|14120.07|14000.07|14118.67|13998.67|9
1643956750000|2022-02-04 06:39:10|14118.7|13998.7|14117.33|13997.33|14118.72|13998.72|14117.33|13997.33|10
1643956760000|2022-02-04 06:39:20|14117.17|13997.17|14115.68|13995.68|14117.56|13997.56|14115.52|13995.52|10
1643956770000|2022-02-04 06:39:30|14115.54|13995.54|14114.88|13994.88|14115.6|13995.6|14114.79|13994.79|9
1643956780000|2022-02-04 06:39:40|14114.68|13994.68|14112.53|13992.53|14114.68|13994.68|14112.53|13992.53|10
1643956790000|2022-02-04 06:39:50|14112.4|13992.4|14110.3|13990.3|14112.4|13992.4|14109.87|13989.87|10
1643956800000|2022-02-04 06:40:00|14110.48|13990.48|14110.44|13990.44|14111.08|13991.08|14110.17|13990.17|9
1643956810000|2022-02-04 06:40:10|14110.43|13990.43|14113.17|13993.17|14113.17|13993.17|14110.42|13990.42|10
1643956820000|2022-02-04 06:40:20|14113.51|13993.51|14114.83|13994.83|14114.83|13994.83|14113.26|13993.26|10
1643956830000|2022-02-04 06:40:30|14114.81|13994.81|14117.46|13997.46|14117.46|13997.46|14114.81|13994.81|10
1643956840000|2022-02-04 06:40:40|14117.53|13997.53|14119.86|13999.86|14120.39|14000.39|14117.53|13997.53|10
1643956850000|2022-02-04 06:40:50|14119.7|13999.7|14121.75|14001.75|14121.75|14001.75|14119.7|13999.7|10
1643956860000|2022-02-04 06:41:00|14121.86|14001.86|14121.19|14001.19|14121.86|14001.86|14121.08|14001.08|9
1643956870000|2022-02-04 06:41:10|14121.09|14001.09|14121.01|14001.01|14121.37|14001.37|14120.62|14000.62|10
1643956880000|2022-02-04 06:41:20|14120.94|14000.94|14120.51|14000.51|14121.41|14001.41|14120.51|14000.51|9
1643956890000|2022-02-04 06:41:30|14120.05|14000.05|14120.2|14000.2|14120.53|14000.53|14120.05|14000.05|10
1643956900000|2022-02-04 06:41:40|14120.07|14000.07|14118.53|13998.53|14120.07|14000.07|14117.97|13997.97|9
1643956910000|2022-02-04 06:41:50|14118.75|13998.75|14117.25|13997.25|14119.49|13999.49|14117.21|13997.21|10
1643956920000|2022-02-04 06:42:00|14117.06|13997.06|14114.7|13994.7|14117.06|13997.06|14114.7|13994.7|9
1643956930000|2022-02-04 06:42:10|14114.63|13994.63|14111.86|13991.86|14114.75|13994.75|14111.86|13991.86|10
1643956940000|2022-02-04 06:42:20|14111.67|13991.67|14112.23|13992.23|14112.23|13992.23|14111.39|13991.39|10
1643956950000|2022-02-04 06:42:30|14112.02|13992.02|14110.42|13990.42|14112.02|13992.02|14110.42|13990.42|10
1643956960000|2022-02-04 06:42:40|14110.35|13990.35|14109.2|13989.2|14110.35|13990.35|14109.09|13989.09|9
1643956970000|2022-02-04 06:42:50|14109.22|13989.22|14108.71|13988.71|14109.22|13989.22|14108.48|13988.48|10
1643956980000|2022-02-04 06:43:00|14108.78|13988.78|14108.32|13988.32|14108.78|13988.78|14107.86|13987.86|10
1643956990000|2022-02-04 06:43:10|14108.26|13988.26|14108.03|13988.03|14108.42|13988.42|14107.9|13987.9|10
1643957000000|2022-02-04 06:43:20|14108.24|13988.24|14108.6|13988.6|14109.05|13989.05|14108.17|13988.17|10
1643957010000|2022-02-04 06:43:30|14109.05|13989.05|14109.31|13989.31|14109.31|13989.31|14108.45|13988.45|10
1643957020000|2022-02-04 06:43:40|14109.19|13989.19|14110.39|13990.39|14110.43|13990.43|14109.19|13989.19|10
1643957030000|2022-02-04 06:43:50|14110.42|13990.42|14109.12|13989.12|14110.42|13990.42|14109.12|13989.12|9
1643957040000|2022-02-04 06:44:00|14109.04|13989.04|14108.98|13988.98|14109.11|13989.11|14108.38|13988.38|10
1643957050000|2022-02-04 06:44:10|14108.87|13988.87|14109.19|13989.19|14109.44|13989.44|14107.85|13987.85|10
1643957060000|2022-02-04 06:44:20|14109.46|13989.46|14110.36|13990.36|14110.36|13990.36|14109.46|13989.46|9
1643957070000|2022-02-04 06:44:30|14110.72|13990.72|14112.6|13992.6|14112.6|13992.6|14110.72|13990.72|9
1643957080000|2022-02-04 06:44:40|14112.68|13992.68|14113.4|13993.4|14113.57|13993.57|14112.68|13992.68|10
1643957090000|2022-02-04 06:44:50|14112.93|13992.93|14112.02|13992.02|14112.93|13992.93|14111.38|13991.38|10
1643957100000|2022-02-04 06:45:00|14111.97|13991.97|14112.53|13992.53|14112.89|13992.89|14111.97|13991.97|10
1643957110000|2022-02-04 06:45:10|14112.58|13992.58|14112.41|13992.41|14112.72|13992.72|14111.97|13991.97|10
1643957120000|2022-02-04 06:45:20|14112.45|13992.45|14112.92|13992.92|14112.98|13992.98|14112.26|13992.26|10
1643957130000|2022-02-04 06:45:30|14113.34|13993.34|14115.82|13995.82|14115.82|13995.82|14113.34|13993.34|10
1643957140000|2022-02-04 06:45:40|14115.9|13995.9|14117.04|13997.04|14117.08|13997.08|14115.9|13995.9|9
1643957150000|2022-02-04 06:45:50|14117.15|13997.15|14119.61|13999.61|14119.61|13999.61|14117.15|13997.15|10
1643957160000|2022-02-04 06:46:00|14119.67|13999.67|14120.52|14000.52|14120.7|14000.7|14119.67|13999.67|10
1643957170000|2022-02-04 06:46:10|14120.58|14000.58|14121.76|14001.76|14121.87|14001.87|14120.44|14000.44|10
1643957180000|2022-02-04 06:46:20|14122.27|14002.27|14123.03|14003.03|14123.03|14003.03|14122.13|14002.13|10
1643957190000|2022-02-04 06:46:30|14123.88|14003.88|14124.37|14004.37|14124.37|14004.37|14123.88|14003.88|10
1643957200000|2022-02-04 06:46:40|14124.71|14004.71|14124.31|14004.31|14124.78|14004.78|14124.31|14004.31|10
1643957210000|2022-02-04 06:46:50|14124|14004|14123.78|14003.78|14124.29|14004.29|14123.78|14003.78|10
1643957220000|2022-02-04 06:47:00|14123.7|14003.7|14123.76|14003.76|14123.89|14003.89|14123.02|14003.02|10
1643957230000|2022-02-04 06:47:10|14124.21|14004.21|14124.4|14004.4|14124.4|14004.4|14124.05|14004.05|10
1643957240000|2022-02-04 06:47:20|14124.62|14004.62|14126.64|14006.64|14126.64|14006.64|14124.61|14004.61|10
1643957250000|2022-02-04 06:47:30|14127.09|14007.09|14128.35|14008.35|14128.56|14008.56|14127.09|14007.09|9
1643957260000|2022-02-04 06:47:40|14128.23|14008.23|14128.46|14008.46|14128.6|14008.6|14127.85|14007.85|10
1643957270000|2022-02-04 06:47:50|14128.43|14008.43|14129.85|14009.85|14129.85|14009.85|14128.42|14008.42|10
1643957280000|2022-02-04 06:48:00|14130.09|14010.09|14131.88|14011.88|14132.19|14012.19|14130.09|14010.09|10
1643957290000|2022-02-04 06:48:10|14131.84|14011.84|14131.67|14011.67|14131.93|14011.93|14131.31|14011.31|10
1643957300000|2022-02-04 06:48:20|14131.44|14011.44|14130.87|14010.87|14131.64|14011.64|14130.87|14010.87|10
1643957310000|2022-02-04 06:48:30|14130.56|14010.56|14130.33|14010.33|14130.63|14010.63|14130.31|14010.31|9
1643957320000|2022-02-04 06:48:40|14130.68|14010.68|14130.47|14010.47|14130.75|14010.75|14130.2|14010.2|9
1643957330000|2022-02-04 06:48:50|14130.43|14010.43|14131.07|14011.07|14131.34|14011.34|14130.43|14010.43|10
1643957340000|2022-02-04 06:49:00|14131.51|14011.51|14131.51|14011.51|14131.64|14011.64|14131.42|14011.42|8
1643957350000|2022-02-04 06:49:10|14131.69|14011.69|14132.84|14012.84|14133.22|14013.22|14131.69|14011.69|10
1643957360000|2022-02-04 06:49:20|14132.86|14012.86|14132.26|14012.26|14133.16|14013.16|14132.25|14012.25|10
1643957370000|2022-02-04 06:49:30|14132.28|14012.28|14132.18|14012.18|14132.28|14012.28|14130.66|14010.66|10
1643957380000|2022-02-04 06:49:40|14131.88|14011.88|14131.25|14011.25|14131.99|14011.99|14131.15|14011.15|10
1643957390000|2022-02-04 06:49:50|14131.5|14011.5|14126.35|14006.35|14131.5|14011.5|14126.35|14006.35|10
1643957400000|2022-02-04 06:50:00|14126.16|14006.16|14127.1|14007.1|14127.61|14007.61|14125.74|14005.74|10
1643957410000|2022-02-04 06:50:10|14127.56|14007.56|14129.58|14009.58|14129.58|14009.58|14127.56|14007.56|10
1643957420000|2022-02-04 06:50:20|14129.91|14009.91|14131.94|14011.94|14132.19|14012.19|14129.91|14009.91|9
1643957430000|2022-02-04 06:50:30|14131.9|14011.9|14132.46|14012.46|14132.74|14012.74|14131.9|14011.9|10
1643957440000|2022-02-04 06:50:40|14132.28|14012.28|14132.08|14012.08|14132.36|14012.36|14132.08|14012.08|10
1643957450000|2022-02-04 06:50:50|14132.09|14012.09|14131.44|14011.44|14132.09|14012.09|14131.44|14011.44|9
1643957460000|2022-02-04 06:51:00|14131.77|14011.77|14132.05|14012.05|14132.06|14012.06|14131.47|14011.47|9
1643957470000|2022-02-04 06:51:10|14132.22|14012.22|14131.18|14011.18|14132.22|14012.22|14131.18|14011.18|9
1643957480000|2022-02-04 06:51:20|14131.55|14011.55|14131.36|14011.36|14131.65|14011.65|14131.21|14011.21|10
1643957490000|2022-02-04 06:51:30|14131.62|14011.62|14129.42|14009.42|14131.75|14011.75|14129.42|14009.42|10
1643957500000|2022-02-04 06:51:40|14129.37|14009.37|14128.07|14008.07|14129.37|14009.37|14128.06|14008.06|10
1643957510000|2022-02-04 06:51:50|14128.17|14008.17|14128.6|14008.6|14128.61|14008.61|14128.14|14008.14|10
1643957520000|2022-02-04 06:52:00|14128.61|14008.61|14127.6|14007.6|14128.61|14008.61|14127.6|14007.6|10
1643957530000|2022-02-04 06:52:10|14127.44|14007.44|14126.72|14006.72|14127.44|14007.44|14126.45|14006.45|10
1643957540000|2022-02-04 06:52:20|14126.99|14006.99|14127.28|14007.28|14127.44|14007.44|14126.99|14006.99|8
1643957550000|2022-02-04 06:52:30|14127.43|14007.43|14128.17|14008.17|14128.17|14008.17|14127.17|14007.17|9
1643957560000|2022-02-04 06:52:40|14128.5|14008.5|14128.96|14008.96|14129.45|14009.45|14128.5|14008.5|10
1643957570000|2022-02-04 06:52:50|14128.94|14008.94|14128.32|14008.32|14128.94|14008.94|14128.08|14008.08|10
1643957580000|2022-02-04 06:53:00|14128.14|14008.14|14128.5|14008.5|14128.5|14008.5|14127.49|14007.49|8
1643957590000|2022-02-04 06:53:10|14128.16|14008.16|14129.22|14009.22|14129.56|14009.56|14128.16|14008.16|9
1643957600000|2022-02-04 06:53:20|14129.24|14009.24|14129.6|14009.6|14129.68|14009.68|14129.24|14009.24|9
1643957610000|2022-02-04 06:53:30|14129.46|14009.46|14129.01|14009.01|14129.9|14009.9|14129.01|14009.01|9
1643957620000|2022-02-04 06:53:40|14129.13|14009.13|14128.11|14008.11|14129.38|14009.38|14127.52|14007.52|10
1643957630000|2022-02-04 06:53:50|14128.39|14008.39|14129.65|14009.65|14129.67|14009.67|14128.39|14008.39|10
1643957640000|2022-02-04 06:54:00|14129.47|14009.47|14128.46|14008.46|14129.49|14009.49|14128.46|14008.46|9
1643957650000|2022-02-04 06:54:10|14128.35|14008.35|14127.35|14007.35|14128.35|14008.35|14127.35|14007.35|9
1643957660000|2022-02-04 06:54:20|14127.53|14007.53|14127.5|14007.5|14127.64|14007.64|14127.42|14007.42|9
1643957670000|2022-02-04 06:54:30|14127.43|14007.43|14127.87|14007.87|14127.9|14007.9|14127.39|14007.39|9
1643957680000|2022-02-04 06:54:40|14127.94|14007.94|14127.42|14007.42|14128.32|14008.32|14127.42|14007.42|10
1643957690000|2022-02-04 06:54:50|14127.76|14007.76|14127.21|14007.21|14127.76|14007.76|14127.21|14007.21|10
1643957700000|2022-02-04 06:55:00|14127.32|14007.32|14126.48|14006.48|14127.32|14007.32|14126.48|14006.48|10
1643957710000|2022-02-04 06:55:10|14126.46|14006.46|14125.16|14005.16|14126.46|14006.46|14125.16|14005.16|10
1643957720000|2022-02-04 06:55:20|14125.19|14005.19|14123.43|14003.43|14125.19|14005.19|14122.84|14002.84|9
1643957730000|2022-02-04 06:55:30|14123.21|14003.21|14122.99|14002.99|14123.4|14003.4|14122.46|14002.46|9
1643957740000|2022-02-04 06:55:40|14123.25|14003.25|14123.21|14003.21|14123.42|14003.42|14123.15|14003.15|10
1643957750000|2022-02-04 06:55:50|14123.27|14003.27|14123.77|14003.77|14123.82|14003.82|14123.27|14003.27|6
1643957760000|2022-02-04 06:56:00|14123.42|14003.42|14123.01|14003.01|14123.42|14003.42|14123.01|14003.01|10
1643957770000|2022-02-04 06:56:10|14123.09|14003.09|14123.89|14003.89|14123.89|14003.89|14123.09|14003.09|6
1643957780000|2022-02-04 06:56:20|14124.7|14004.7|14125.66|14005.66|14126.03|14006.03|14124.7|14004.7|10
1643957790000|2022-02-04 06:56:30|14126.43|14006.43|14126.26|14006.26|14126.61|14006.61|14126.17|14006.17|10
1643957800000|2022-02-04 06:56:40|14126.31|14006.31|14126.18|14006.18|14126.43|14006.43|14125.81|14005.81|9
1643957810000|2022-02-04 06:56:50|14126.57|14006.57|14126.64|14006.64|14126.64|14006.64|14126.4|14006.4|8
1643957820000|2022-02-04 06:57:00|14126.77|14006.77|14127.36|14007.36|14127.36|14007.36|14126.67|14006.67|10
1643957830000|2022-02-04 06:57:10|14127.6|14007.6|14127.34|14007.34|14127.99|14007.99|14127.34|14007.34|10
1643957840000|2022-02-04 06:57:20|14127.81|14007.81|14130.16|14010.16|14130.24|14010.24|14127.81|14007.81|9
1643957850000|2022-02-04 06:57:30|14130.28|14010.28|14133.9|14013.9|14133.9|14013.9|14130.2|14010.2|10
1643957860000|2022-02-04 06:57:40|14133.73|14013.73|14134.25|14014.25|14134.25|14014.25|14133.71|14013.71|9
1643957870000|2022-02-04 06:57:50|14134.41|14014.41|14135.92|14015.92|14135.97|14015.97|14134.24|14014.24|8
1643957880000|2022-02-04 06:58:00|14135.87|14015.87|14136.22|14016.22|14136.73|14016.73|14135.87|14015.87|9
1643957890000|2022-02-04 06:58:10|14136.58|14016.58|14137.17|14017.17|14137.17|14017.17|14135.96|14015.96|10
1643957900000|2022-02-04 06:58:20|14137.27|14017.27|14137.78|14017.78|14137.78|14017.78|14137.27|14017.27|10
1643957910000|2022-02-04 06:58:30|14137.9|14017.9|14138.49|14018.49|14138.49|14018.49|14137.83|14017.83|10
1643957920000|2022-02-04 06:58:40|14138.46|14018.46|14138.32|14018.32|14138.79|14018.79|14138.17|14018.17|10
1643957930000|2022-02-04 06:58:50|14138.58|14018.58|14137.54|14017.54|14138.58|14018.58|14137.54|14017.54|10
1643957940000|2022-02-04 06:59:00|14137.59|14017.59|14137.93|14017.93|14138.09|14018.09|14137.59|14017.59|9
1643957950000|2022-02-04 06:59:10|14137.82|14017.82|14137.58|14017.58|14138.01|14018.01|14137.56|14017.56|10
1643957960000|2022-02-04 06:59:20|14135.58|14015.58|14137.07|14017.07|14137.55|14017.55|14135.46|14015.46|10
1643957970000|2022-02-04 06:59:30|14137.23|14017.23|14135.81|14015.81|14137.23|14017.23|14135.43|14015.43|9
1643957980000|2022-02-04 06:59:40|14135.78|14015.78|14136.02|14016.02|14136.02|14016.02|14135.78|14015.78|10
1643957990000|2022-02-04 06:59:50|14136.37|14016.37|14137.52|14017.52|14137.65|14017.65|14136.37|14016.37|10
1643958000000|2022-02-04 07:00:00|14137.54|14017.54|14141.84|14021.84|14141.84|14021.84|14137.4|14017.4|10
1643958010000|2022-02-04 07:00:10|14142.13|14022.13|14144.49|14024.49|14144.49|14024.49|14142.13|14022.13|10
1643958020000|2022-02-04 07:00:20|14144.51|14024.51|14146.45|14026.45|14146.45|14026.45|14144.51|14024.51|10
1643958030000|2022-02-04 07:00:30|14146.77|14026.77|14148.16|14028.16|14148.47|14028.47|14146.77|14026.77|10
1643958040000|2022-02-04 07:00:40|14148.19|14028.19|14147.98|14027.98|14148.48|14028.48|14147.9|14027.9|10
1643958050000|2022-02-04 07:00:50|14148.08|14028.08|14148.26|14028.26|14148.74|14028.74|14147.89|14027.89|10
1643958060000|2022-02-04 07:01:00|14148.31|14028.31|14147.54|14027.54|14148.31|14028.31|14147.18|14027.18|10
1643958070000|2022-02-04 07:01:10|14147.56|14027.56|14146.11|14026.11|14148.01|14028.01|14146.11|14026.11|10
1643958080000|2022-02-04 07:01:20|14146.04|14026.04|14143.54|14023.54|14146.04|14026.04|14143.54|14023.54|10
1643958090000|2022-02-04 07:01:30|14143.28|14023.28|14143.31|14023.31|14143.38|14023.38|14142.8|14022.8|10
1643958100000|2022-02-04 07:01:40|14143.22|14023.22|14141.76|14021.76|14143.64|14023.64|14141.76|14021.76|10
1643958110000|2022-02-04 07:01:50|14141.72|14021.72|14139.67|14019.67|14141.72|14021.72|14139.67|14019.67|10
1643958120000|2022-02-04 07:02:00|14139.86|14019.86|14138.81|14018.81|14139.86|14019.86|14138.69|14018.69|10
1643958130000|2022-02-04 07:02:10|14138.84|14018.84|14139.42|14019.42|14139.61|14019.61|14138.35|14018.35|10
1643958140000|2022-02-04 07:02:20|14139.6|14019.6|14139.94|14019.94|14140.16|14020.16|14139.6|14019.6|10
1643958150000|2022-02-04 07:02:30|14139.97|14019.97|14139.36|14019.36|14139.97|14019.97|14139.27|14019.27|10
1643958160000|2022-02-04 07:02:40|14139.37|14019.37|14140.68|14020.68|14140.68|14020.68|14139.37|14019.37|9
1643958170000|2022-02-04 07:02:50|14140.72|14020.72|14141.5|14021.5|14141.5|14021.5|14140.62|14020.62|10
1643958180000|2022-02-04 07:03:00|14141.42|14021.42|14142.8|14022.8|14142.91|14022.91|14140.83|14020.83|10
1643958190000|2022-02-04 07:03:10|14143.15|14023.15|14150.96|14030.96|14151.29|14031.29|14143.15|14023.15|10
1643958200000|2022-02-04 07:03:20|14152.17|14032.17|14172.69|14052.69|14172.69|14052.69|14152.17|14032.17|10
1643958210000|2022-02-04 07:03:30|14176.38|14056.38|14188.38|14068.38|14188.38|14068.38|14176.38|14056.38|10
1643958220000|2022-02-04 07:03:40|14188.48|14068.48|14195.13|14075.13|14195.13|14075.13|14188.48|14068.48|10
1643958230000|2022-02-04 07:03:50|14195.7|14075.7|14190.89|14070.89|14195.89|14075.89|14190.89|14070.89|10
1643958240000|2022-02-04 07:04:00|14190.86|14070.86|14187.3|14067.3|14190.86|14070.86|14187.15|14067.15|10
1643958250000|2022-02-04 07:04:10|14186.96|14066.96|14183.5|14063.5|14187.28|14067.28|14183.5|14063.5|10
1643958260000|2022-02-04 07:04:20|14183.2|14063.2|14181.2|14061.2|14183.2|14063.2|14181.2|14061.2|10
1643958270000|2022-02-04 07:04:30|14180.59|14060.59|14178.22|14058.22|14180.59|14060.59|14178.22|14058.22|10
1643958280000|2022-02-04 07:04:40|14177.95|14057.95|14174.46|14054.46|14177.95|14057.95|14174.46|14054.46|10
1643958290000|2022-02-04 07:04:50|14173.47|14053.47|14170.05|14050.05|14173.47|14053.47|14170.05|14050.05|10
1643958300000|2022-02-04 07:05:00|14170.44|14050.44|14162.81|14042.81|14171.31|14051.31|14162.81|14042.81|10
1643958310000|2022-02-04 07:05:10|14162.73|14042.73|14156.95|14036.95|14162.73|14042.73|14156.41|14036.41|10
1643958320000|2022-02-04 07:05:20|14156.57|14036.57|14155.26|14035.26|14156.64|14036.64|14154.44|14034.44|10
1643958330000|2022-02-04 07:05:30|14153.02|14033.02|14144.96|14024.96|14153.02|14033.02|14144.96|14024.96|10
1643958340000|2022-02-04 07:05:40|14144.71|14024.71|14143.26|14023.26|14144.71|14024.71|14142.55|14022.55|10
1643958350000|2022-02-04 07:05:50|14143.43|14023.43|14144.03|14024.03|14145.1|14025.1|14143.43|14023.43|10
1643958360000|2022-02-04 07:06:00|14143.55|14023.55|14138.76|14018.76|14143.55|14023.55|14138.69|14018.69|10
1643958370000|2022-02-04 07:06:10|14137.82|14017.82|14135.48|14015.48|14137.82|14017.82|14135.48|14015.48|10
1643958380000|2022-02-04 07:06:20|14136.28|14016.28|14132.83|14012.83|14136.28|14016.28|14132.71|14012.71|10
1643958390000|2022-02-04 07:06:30|14132.76|14012.76|14130.9|14010.9|14133.4|14013.4|14130.61|14010.61|10
1643958400000|2022-02-04 07:06:40|14130.69|14010.69|14125.52|14005.52|14130.69|14010.69|14125.34|14005.34|10
1643958410000|2022-02-04 07:06:50|14124.71|14004.71|14124.62|14004.62|14124.71|14004.71|14123.42|14003.42|9
1643958420000|2022-02-04 07:07:00|14124.91|14004.91|14124.29|14004.29|14124.91|14004.91|14123.53|14003.53|10
1643958430000|2022-02-04 07:07:10|14124.11|14004.11|14123.83|14003.83|14124.7|14004.7|14123.74|14003.74|10
1643958440000|2022-02-04 07:07:20|14123.51|14003.51|14115.37|13995.37|14123.51|14003.51|14115.06|13995.06|10
1643958450000|2022-02-04 07:07:30|14115.47|13995.47|14113.28|13993.28|14115.47|13995.47|14113.28|13993.28|10
1643958460000|2022-02-04 07:07:40|14113.38|13993.38|14110.92|13990.92|14113.38|13993.38|14110.92|13990.92|10
1643958470000|2022-02-04 07:07:50|14111.52|13991.52|14107.48|13987.48|14111.8|13991.8|14107.48|13987.48|10
1643958480000|2022-02-04 07:08:00|14106.9|13986.9|14106.33|13986.33|14106.9|13986.9|14105.73|13985.73|10
1643958490000|2022-02-04 07:08:10|14106.06|13986.06|14110.88|13990.88|14110.88|13990.88|14105.97|13985.97|10
1643958500000|2022-02-04 07:08:20|14110.89|13990.89|14111.19|13991.19|14111.71|13991.71|14110.76|13990.76|10
1643958510000|2022-02-04 07:08:30|14111.43|13991.43|14111.03|13991.03|14111.76|13991.76|14110.65|13990.65|9
1643958520000|2022-02-04 07:08:40|14111.31|13991.31|14110.97|13990.97|14112.12|13992.12|14110.97|13990.97|9
1643958530000|2022-02-04 07:08:50|14110.54|13990.54|14102.81|13982.81|14110.54|13990.54|14102.78|13982.78|10
1643958540000|2022-02-04 07:09:00|14103.21|13983.21|14104.62|13984.62|14104.62|13984.62|14103.1|13983.1|10
1643958550000|2022-02-04 07:09:10|14104.46|13984.46|14105.17|13985.17|14105.17|13985.17|14104.46|13984.46|10
1643958560000|2022-02-04 07:09:20|14105.55|13985.55|14104.81|13984.81|14105.55|13985.55|14104.45|13984.45|10
1643958570000|2022-02-04 07:09:30|14104.77|13984.77|14101.34|13981.34|14104.77|13984.77|14101.34|13981.34|10
1643958580000|2022-02-04 07:09:40|14101.19|13981.19|14100.31|13980.31|14101.19|13981.19|14099.98|13979.98|10
1643958590000|2022-02-04 07:09:50|14100.05|13980.05|14099.33|13979.33|14100.15|13980.15|14099.3|13979.3|9
1643958600000|2022-02-04 07:10:00|14099.08|13979.08|14096.03|13976.03|14099.08|13979.08|14095.88|13975.88|10
1643958610000|2022-02-04 07:10:10|14095.49|13975.49|14097.26|13977.26|14097.26|13977.26|14094.83|13974.83|10
1643958620000|2022-02-04 07:10:20|14097.62|13977.62|14100.2|13980.2|14100.3|13980.3|14097.62|13977.62|10
1643958630000|2022-02-04 07:10:30|14100.72|13980.72|14105.06|13985.06|14105.36|13985.36|14100.72|13980.72|10
1643958640000|2022-02-04 07:10:40|14105.18|13985.18|14108.35|13988.35|14108.35|13988.35|14105.18|13985.18|10
1643958650000|2022-02-04 07:10:50|14108.57|13988.57|14113.7|13993.7|14113.7|13993.7|14108.57|13988.57|9
1643958660000|2022-02-04 07:11:00|14114.62|13994.62|14117.45|13997.45|14117.78|13997.78|14114.62|13994.62|10
1643958670000|2022-02-04 07:11:10|14118.4|13998.4|14118|13998|14118.58|13998.58|14118|13998|10
1643958680000|2022-02-04 07:11:20|14118.42|13998.42|14116.22|13996.22|14118.42|13998.42|14116.19|13996.19|10
1643958690000|2022-02-04 07:11:30|14116.66|13996.66|14116.3|13996.3|14116.87|13996.87|14115.96|13995.96|10
1643958700000|2022-02-04 07:11:40|14116.71|13996.71|14116.96|13996.96|14117.37|13997.37|14116.64|13996.64|10
1643958710000|2022-02-04 07:11:50|14116.59|13996.59|14115.96|13995.96|14116.59|13996.59|14115.79|13995.79|9
1643958720000|2022-02-04 07:12:00|14115.85|13995.85|14115.48|13995.48|14116.32|13996.32|14115.39|13995.39|10
1643958730000|2022-02-04 07:12:10|14115.55|13995.55|14117.64|13997.64|14117.9|13997.9|14115.55|13995.55|10
1643958740000|2022-02-04 07:12:20|14117.68|13997.68|14117.41|13997.41|14117.75|13997.75|14116.75|13996.75|9
1643958750000|2022-02-04 07:12:30|14117.25|13997.25|14117.8|13997.8|14117.85|13997.85|14117.22|13997.22|10
1643958760000|2022-02-04 07:12:40|14117.67|13997.67|14116.12|13996.12|14117.67|13997.67|14116.12|13996.12|10
1643958770000|2022-02-04 07:12:50|14116.03|13996.03|14115.28|13995.28|14116.28|13996.28|14115.18|13995.18|10
1643958780000|2022-02-04 07:13:00|14115.19|13995.19|14114.71|13994.71|14115.19|13995.19|14114.59|13994.59|9
1643958790000|2022-02-04 07:13:10|14114.76|13994.76|14110.75|13990.75|14114.76|13994.76|14110.75|13990.75|10
1643958800000|2022-02-04 07:13:20|14110.32|13990.32|14107.02|13987.02|14110.32|13990.32|14106.9|13986.9|10
1643958810000|2022-02-04 07:13:30|14106.58|13986.58|14102.95|13982.95|14106.58|13986.58|14102.95|13982.95|10
1643958820000|2022-02-04 07:13:40|14102.57|13982.57|14103.03|13983.03|14103.08|13983.08|14101.68|13981.68|10
1643958830000|2022-02-04 07:13:50|14102.91|13982.91|14101.28|13981.28|14102.96|13982.96|14101.28|13981.28|10
1643958840000|2022-02-04 07:14:00|14101.18|13981.18|14098.72|13978.72|14101.32|13981.32|14098.44|13978.44|10
1643958850000|2022-02-04 07:14:10|14098.73|13978.73|14095.99|13975.99|14098.75|13978.75|14095.99|13975.99|10
1643958860000|2022-02-04 07:14:20|14096.06|13976.06|14096.16|13976.16|14096.27|13976.27|14095.33|13975.33|10
1643958870000|2022-02-04 07:14:30|14095.59|13975.59|14097.85|13977.85|14097.89|13977.89|14095.59|13975.59|10
1643958880000|2022-02-04 07:14:40|14097.75|13977.75|14097.92|13977.92|14098.14|13978.14|14097.19|13977.19|10
1643958890000|2022-02-04 07:14:50|14097.53|13977.53|14095.65|13975.65|14097.53|13977.53|14095.65|13975.65|10
1643958900000|2022-02-04 07:15:00|14095.93|13975.93|14097|13977|14097.08|13977.08|14095.67|13975.67|10
1643958910000|2022-02-04 07:15:10|14098.1|13978.1|14100.92|13980.92|14101.41|13981.41|14098.1|13978.1|10
1643958920000|2022-02-04 07:15:20|14101|13981|14100.02|13980.02|14101|13981|14099.88|13979.88|9
1643958930000|2022-02-04 07:15:30|14100.23|13980.23|14099.7|13979.7|14100.23|13980.23|14099.65|13979.65|10
1643958940000|2022-02-04 07:15:40|14099.83|13979.83|14100.53|13980.53|14100.53|13980.53|14099.61|13979.61|9
1643958950000|2022-02-04 07:15:50|14100.63|13980.63|14100.49|13980.49|14100.63|13980.63|14098.98|13978.98|10
1643958960000|2022-02-04 07:16:00|14101.28|13981.28|14102.19|13982.19|14102.43|13982.43|14101.28|13981.28|10
1643958970000|2022-02-04 07:16:10|14101.87|13981.87|14101.1|13981.1|14101.9|13981.9|14101.1|13981.1|9
1643958980000|2022-02-04 07:16:20|14101.31|13981.31|14102.52|13982.52|14102.52|13982.52|14100.95|13980.95|10
1643958990000|2022-02-04 07:16:30|14102.53|13982.53|14101.39|13981.39|14102.62|13982.62|14101.25|13981.25|9
1643959000000|2022-02-04 07:16:40|14101.2|13981.2|14100.21|13980.21|14101.2|13981.2|14100.21|13980.21|10
1643959010000|2022-02-04 07:16:50|14099.71|13979.71|14099.52|13979.52|14099.71|13979.71|14098.6|13978.6|10
1643959020000|2022-02-04 07:17:00|14098.92|13978.92|14095.24|13975.24|14099.02|13979.02|14095.24|13975.24|10
1643959030000|2022-02-04 07:17:10|14094.7|13974.7|14093.68|13973.68|14094.7|13974.7|14093.43|13973.43|10
1643959040000|2022-02-04 07:17:20|14093.42|13973.42|14093.54|13973.54|14093.58|13973.58|14093.29|13973.29|10
1643959050000|2022-02-04 07:17:30|14093.41|13973.41|14095.59|13975.59|14095.59|13975.59|14093.4|13973.4|10
1643959060000|2022-02-04 07:17:40|14095.89|13975.89|14096.46|13976.46|14097.49|13977.49|14095.89|13975.89|10
1643959070000|2022-02-04 07:17:50|14096.06|13976.06|14094.36|13974.36|14096.06|13976.06|14094.32|13974.32|10
1643959080000|2022-02-04 07:18:00|14094.25|13974.25|14095|13975|14095|13975|14093.9|13973.9|9
1643959090000|2022-02-04 07:18:10|14095.05|13975.05|14094.57|13974.57|14095.3|13975.3|14094.26|13974.26|10
1643959100000|2022-02-04 07:18:20|14095.35|13975.35|14092.8|13972.8|14095.35|13975.35|14092.8|13972.8|10
1643959110000|2022-02-04 07:18:30|14092.77|13972.77|14092.1|13972.1|14092.77|13972.77|14091.73|13971.73|10
1643959120000|2022-02-04 07:18:40|14091.76|13971.76|14090.89|13970.89|14092.18|13972.18|14090.89|13970.89|9
1643959130000|2022-02-04 07:18:50|14090.52|13970.52|14088.29|13968.29|14090.52|13970.52|14088.29|13968.29|10
1643959140000|2022-02-04 07:19:00|14088.16|13968.16|14091.32|13971.32|14091.71|13971.71|14088.16|13968.16|10
1643959150000|2022-02-04 07:19:10|14091.54|13971.54|14091.03|13971.03|14091.74|13971.74|14090.69|13970.69|10
1643959160000|2022-02-04 07:19:20|14090.83|13970.83|14093.63|13973.63|14093.84|13973.84|14090.83|13970.83|10
1643959170000|2022-02-04 07:19:30|14093.92|13973.92|14095.1|13975.1|14095.1|13975.1|14092.57|13972.57|10
1643959180000|2022-02-04 07:19:40|14096.83|13976.83|14097.4|13977.4|14100.39|13980.39|14096.83|13976.83|10
1643959190000|2022-02-04 07:19:50|14097.34|13977.34|14099.85|13979.85|14099.85|13979.85|14097.34|13977.34|9
1643959200000|2022-02-04 07:20:00|14100.66|13980.66|14098.81|13978.81|14101.68|13981.68|14098.81|13978.81|10
1643959210000|2022-02-04 07:20:10|14098.59|13978.59|14097.2|13977.2|14098.65|13978.65|14097.2|13977.2|10
1643959220000|2022-02-04 07:20:20|14096.48|13976.48|14096.44|13976.44|14097.37|13977.37|14096.07|13976.07|10
1643959230000|2022-02-04 07:20:30|14095.57|13975.57|14095.17|13975.17|14095.57|13975.57|14095.01|13975.01|10
1643959240000|2022-02-04 07:20:40|14095.19|13975.19|14095.57|13975.57|14095.63|13975.63|14095.08|13975.08|10
1643959250000|2022-02-04 07:20:50|14095.65|13975.65|14096.59|13976.59|14096.59|13976.59|14095.48|13975.48|9
1643959260000|2022-02-04 07:21:00|14096.57|13976.57|14096.83|13976.83|14096.86|13976.86|14095.98|13975.98|10
1643959270000|2022-02-04 07:21:10|14096.67|13976.67|14097.21|13977.21|14097.32|13977.32|14096.43|13976.43|10
1643959280000|2022-02-04 07:21:20|14097.37|13977.37|14097.33|13977.33|14097.57|13977.57|14097.05|13977.05|10
1643959290000|2022-02-04 07:21:30|14097.57|13977.57|14097.31|13977.31|14097.69|13977.69|14097.3|13977.3|9
1643959300000|2022-02-04 07:21:40|14097.54|13977.54|14096.67|13976.67|14098.2|13978.2|14096.67|13976.67|9
1643959310000|2022-02-04 07:21:50|14096.68|13976.68|14096.32|13976.32|14096.82|13976.82|14096.32|13976.32|7
1643959320000|2022-02-04 07:22:00|14096.28|13976.28|14097|13977|14097|13977|14095.67|13975.67|10
1643959330000|2022-02-04 07:22:10|14096.93|13976.93|14097.64|13977.64|14097.64|13977.64|14096.9|13976.9|8
1643959340000|2022-02-04 07:22:20|14097.65|13977.65|14097.98|13977.98|14097.98|13977.98|14097.65|13977.65|9
1643959350000|2022-02-04 07:22:30|14097.93|13977.93|14098.13|13978.13|14098.13|13978.13|14097.71|13977.71|10
1643959360000|2022-02-04 07:22:40|14098.35|13978.35|14097.87|13977.87|14098.49|13978.49|14097.87|13977.87|8
1643959370000|2022-02-04 07:22:50|14097.92|13977.92|14095.64|13975.64|14097.92|13977.92|14095.64|13975.64|10
1643959380000|2022-02-04 07:23:00|14095.52|13975.52|14095.23|13975.23|14095.6|13975.6|14095.05|13975.05|10
1643959390000|2022-02-04 07:23:10|14095.29|13975.29|14095.67|13975.67|14095.67|13975.67|14095.09|13975.09|9
1643959400000|2022-02-04 07:23:20|14095.79|13975.79|14095.38|13975.38|14095.84|13975.84|14095.38|13975.38|9
1643959410000|2022-02-04 07:23:30|14095.84|13975.84|14095.5|13975.5|14095.92|13975.92|14095.24|13975.24|10
1643959420000|2022-02-04 07:23:40|14095.56|13975.56|14095.13|13975.13|14095.56|13975.56|14094.95|13974.95|9
1643959430000|2022-02-04 07:23:50|14094.46|13974.46|14094.45|13974.45|14094.48|13974.48|14094.31|13974.31|8
1643959440000|2022-02-04 07:24:00|14093.2|13973.2|14092.47|13972.47|14093.2|13973.2|14092.41|13972.41|10
1643959450000|2022-02-04 07:24:10|14093|13973|14094.45|13974.45|14094.45|13974.45|14093|13973|10
1643959460000|2022-02-04 07:24:20|14094.73|13974.73|14095.58|13975.58|14095.75|13975.75|14094.73|13974.73|10
1643959470000|2022-02-04 07:24:30|14095.63|13975.63|14095.21|13975.21|14095.63|13975.63|14095.21|13975.21|10
1643959480000|2022-02-04 07:24:40|14095.45|13975.45|14095.07|13975.07|14095.78|13975.78|14095.07|13975.07|9
1643959490000|2022-02-04 07:24:50|14095.27|13975.27|14094.02|13974.02|14095.27|13975.27|14093.74|13973.74|10
1643959500000|2022-02-04 07:25:00|14093.96|13973.96|14093.82|13973.82|14093.96|13973.96|14093.37|13973.37|9
1643959510000|2022-02-04 07:25:10|14093.61|13973.61|14094.07|13974.07|14094.07|13974.07|14093.26|13973.26|9
1643959520000|2022-02-04 07:25:20|14094.27|13974.27|14091.94|13971.94|14095.2|13975.2|14091.94|13971.94|9
1643959530000|2022-02-04 07:25:30|14090.97|13970.97|14091.05|13971.05|14091.17|13971.17|14090.62|13970.62|10
1643959540000|2022-02-04 07:25:40|14091|13971|14091.7|13971.7|14091.81|13971.81|14090.98|13970.98|7
1643959550000|2022-02-04 07:25:50|14091.53|13971.53|14091.23|13971.23|14091.75|13971.75|14091.19|13971.19|10
1643959560000|2022-02-04 07:26:00|14091.34|13971.34|14091.33|13971.33|14091.54|13971.54|14091.28|13971.28|10
1643959570000|2022-02-04 07:26:10|14091.46|13971.46|14091.57|13971.57|14092.04|13972.04|14091.46|13971.46|10
1643959580000|2022-02-04 07:26:20|14091.64|13971.64|14094.46|13974.46|14094.46|13974.46|14091.54|13971.54|10
1643959590000|2022-02-04 07:26:30|14095.75|13975.75|14096.33|13976.33|14096.46|13976.46|14095.75|13975.75|10
1643959600000|2022-02-04 07:26:40|14097.43|13977.43|14102.5|13982.5|14102.5|13982.5|14097.17|13977.17|10
1643959610000|2022-02-04 07:26:50|14102.69|13982.69|14106.63|13986.63|14106.85|13986.85|14102.69|13982.69|10
1643959620000|2022-02-04 07:27:00|14106.38|13986.38|14107.11|13987.11|14107.11|13987.11|14106.32|13986.32|9
1643959630000|2022-02-04 07:27:10|14106.88|13986.88|14106.62|13986.62|14107.04|13987.04|14106.6|13986.6|9
1643959640000|2022-02-04 07:27:20|14106.99|13986.99|14107.5|13987.5|14107.7|13987.7|14106.73|13986.73|9
1643959650000|2022-02-04 07:27:30|14107.64|13987.64|14108.05|13988.05|14108.12|13988.12|14107.59|13987.59|9
1643959660000|2022-02-04 07:27:40|14107.9|13987.9|14106.73|13986.73|14107.97|13987.97|14106.73|13986.73|9
1643959670000|2022-02-04 07:27:50|14106.92|13986.92|14106.38|13986.38|14107.04|13987.04|14106.34|13986.34|9
1643959680000|2022-02-04 07:28:00|14106.32|13986.32|14106.87|13986.87|14107.05|13987.05|14105.85|13985.85|9
1643959690000|2022-02-04 07:28:10|14106.85|13986.85|14106.49|13986.49|14106.86|13986.86|14106.49|13986.49|8
1643959700000|2022-02-04 07:28:20|14106.42|13986.42|14107.99|13987.99|14107.99|13987.99|14106.36|13986.36|9
1643959710000|2022-02-04 07:28:30|14107.93|13987.93|14107.55|13987.55|14108.25|13988.25|14107.55|13987.55|10
1643959720000|2022-02-04 07:28:40|14107.23|13987.23|14106.31|13986.31|14107.23|13987.23|14105.86|13985.86|9
1643959730000|2022-02-04 07:28:50|14106.17|13986.17|14106.02|13986.02|14106.31|13986.31|14105.95|13985.95|9
1643959740000|2022-02-04 07:29:00|14105.78|13985.78|14104.91|13984.91|14105.78|13985.78|14104.91|13984.91|10
1643959750000|2022-02-04 07:29:10|14104.92|13984.92|14104.3|13984.3|14104.93|13984.93|14104.3|13984.3|9
1643959760000|2022-02-04 07:29:20|14103.01|13983.01|14101.45|13981.45|14103.02|13983.02|14101.45|13981.45|10
1643959770000|2022-02-04 07:29:30|14101.2|13981.2|14101.3|13981.3|14101.3|13981.3|14100.97|13980.97|10
1643959780000|2022-02-04 07:29:40|14101.31|13981.31|14102.67|13982.67|14102.67|13982.67|14101.31|13981.31|10
1643959790000|2022-02-04 07:29:50|14103.1|13983.1|14104.58|13984.58|14104.63|13984.63|14103.1|13983.1|9
1643959800000|2022-02-04 07:30:00|14104.32|13984.32|14104.68|13984.68|14104.68|13984.68|14104.14|13984.14|10
1643959810000|2022-02-04 07:30:10|14104.41|13984.41|14106.35|13986.35|14106.35|13986.35|14104.41|13984.41|9
1643959820000|2022-02-04 07:30:20|14106.38|13986.38|14111.54|13991.54|14111.54|13991.54|14106.38|13986.38|9
1643959830000|2022-02-04 07:30:30|14112.05|13992.05|14113.08|13993.08|14113.22|13993.22|14112.05|13992.05|10
1643959840000|2022-02-04 07:30:40|14113.23|13993.23|14113.36|13993.36|14113.56|13993.56|14113.19|13993.19|7
1643959850000|2022-02-04 07:30:50|14114.67|13994.67|14116.97|13996.97|14116.97|13996.97|14114.64|13994.64|10
1643959860000|2022-02-04 07:31:00|14116.91|13996.91|14116.2|13996.2|14117.04|13997.04|14116.2|13996.2|10
1643959870000|2022-02-04 07:31:10|14116.05|13996.05|14111.44|13991.44|14116.05|13996.05|14111.44|13991.44|10
1643959880000|2022-02-04 07:31:20|14111.45|13991.45|14112.42|13992.42|14112.42|13992.42|14110.21|13990.21|9
1643959890000|2022-02-04 07:31:30|14113.01|13993.01|14112.27|13992.27|14113.42|13993.42|14112.27|13992.27|10
1643959900000|2022-02-04 07:31:40|14112.08|13992.08|14112.09|13992.09|14112.69|13992.69|14111.83|13991.83|10
1643959910000|2022-02-04 07:31:50|14112|13992|14114.53|13994.53|14114.84|13994.84|14112|13992|10
1643959920000|2022-02-04 07:32:00|14114.23|13994.23|14113.5|13993.5|14114.63|13994.63|14113.5|13993.5|10
1643959930000|2022-02-04 07:32:10|14113.52|13993.52|14118.53|13998.53|14118.53|13998.53|14113.52|13993.52|10
1643959940000|2022-02-04 07:32:20|14118.54|13998.54|14117.6|13997.6|14118.54|13998.54|14117|13997|10
1643959950000|2022-02-04 07:32:30|14117.75|13997.75|14116.35|13996.35|14117.75|13997.75|14116.32|13996.32|10
1643959960000|2022-02-04 07:32:40|14116.19|13996.19|14114.84|13994.84|14116.19|13996.19|14114.84|13994.84|10
1643959970000|2022-02-04 07:32:50|14114.46|13994.46|14113.8|13993.8|14114.46|13994.46|14113.23|13993.23|10
1643959980000|2022-02-04 07:33:00|14114.05|13994.05|14113.9|13993.9|14114.43|13994.43|14113.9|13993.9|9
1643959990000|2022-02-04 07:33:10|14114.03|13994.03|14114.36|13994.36|14114.57|13994.57|14114.03|13994.03|10
1643960000000|2022-02-04 07:33:20|14113.85|13993.85|14113.8|13993.8|14113.85|13993.85|14113.48|13993.48|8
1643960010000|2022-02-04 07:33:30|14113.53|13993.53|14112.2|13992.2|14113.6|13993.6|14111.92|13991.92|10
1643960020000|2022-02-04 07:33:40|14112.26|13992.26|14111.41|13991.41|14112.63|13992.63|14111.41|13991.41|10
1643960030000|2022-02-04 07:33:50|14110.84|13990.84|14108.49|13988.49|14111.05|13991.05|14108.46|13988.46|9
1643960040000|2022-02-04 07:34:00|14108.36|13988.36|14108.03|13988.03|14108.4|13988.4|14107.61|13987.61|9
1643960050000|2022-02-04 07:34:10|14108.51|13988.51|14107.05|13987.05|14108.51|13988.51|14107.05|13987.05|10
1643960060000|2022-02-04 07:34:20|14107.08|13987.08|14106.62|13986.62|14107.31|13987.31|14106.62|13986.62|9
1643960070000|2022-02-04 07:34:30|14106.88|13986.88|14107.83|13987.83|14107.83|13987.83|14106.33|13986.33|10
1643960080000|2022-02-04 07:34:40|14107.79|13987.79|14107.79|13987.79|14108.23|13988.23|14107.64|13987.64|10
1643960090000|2022-02-04 07:34:50|14107.78|13987.78|14107.89|13987.89|14108.15|13988.15|14107.72|13987.72|7
1643960100000|2022-02-04 07:35:00|14108.21|13988.21|14106.64|13986.64|14108.21|13988.21|14106.38|13986.38|10
1643960110000|2022-02-04 07:35:10|14106.61|13986.61|14109.7|13989.7|14109.7|13989.7|14106.61|13986.61|10
1643960120000|2022-02-04 07:35:20|14109.99|13989.99|14109.3|13989.3|14110.4|13990.4|14109.3|13989.3|10
1643960130000|2022-02-04 07:35:30|14110.33|13990.33|14115.39|13995.39|14115.39|13995.39|14110.33|13990.33|10
1643960140000|2022-02-04 07:35:40|14115.68|13995.68|14116.07|13996.07|14116.81|13996.81|14115.68|13995.68|10
1643960150000|2022-02-04 07:35:50|14115.91|13995.91|14115.58|13995.58|14115.91|13995.91|14114.45|13994.45|10
1643960160000|2022-02-04 07:36:00|14115.9|13995.9|14115.79|13995.79|14116.76|13996.76|14115.79|13995.79|10
1643960170000|2022-02-04 07:36:10|14115.25|13995.25|14115.18|13995.18|14115.25|13995.25|14114.15|13994.15|10
1643960180000|2022-02-04 07:36:20|14115.28|13995.28|14113.18|13993.18|14115.28|13995.28|14113.18|13993.18|10
1643960190000|2022-02-04 07:36:30|14113.15|13993.15|14113.33|13993.33|14113.33|13993.33|14112.72|13992.72|9
1643960200000|2022-02-04 07:36:40|14113.3|13993.3|14112.84|13992.84|14113.35|13993.35|14112.61|13992.61|9
1643960210000|2022-02-04 07:36:50|14112.8|13992.8|14114.04|13994.04|14114.04|13994.04|14112.8|13992.8|10
1643960220000|2022-02-04 07:37:00|14113.94|13993.94|14113.48|13993.48|14114.2|13994.2|14113.27|13993.27|9
1643960230000|2022-02-04 07:37:10|14113.44|13993.44|14113.98|13993.98|14113.98|13993.98|14113.44|13993.44|8
1643960240000|2022-02-04 07:37:20|14113.91|13993.91|14114.84|13994.84|14114.87|13994.87|14113.91|13993.91|10
1643960250000|2022-02-04 07:37:30|14114.67|13994.67|14115.51|13995.51|14116.05|13996.05|14114.67|13994.67|10
1643960260000|2022-02-04 07:37:40|14115.64|13995.64|14115.36|13995.36|14115.86|13995.86|14114.84|13994.84|8
1643960270000|2022-02-04 07:37:50|14115.14|13995.14|14114.49|13994.49|14115.14|13995.14|14114.4|13994.4|10
1643960280000|2022-02-04 07:38:00|14114.43|13994.43|14114.09|13994.09|14114.43|13994.43|14113.76|13993.76|9
1643960290000|2022-02-04 07:38:10|14114.04|13994.04|14113.15|13993.15|14114.04|13994.04|14113.15|13993.15|8
1643960300000|2022-02-04 07:38:20|14113.03|13993.03|14118.44|13998.44|14118.44|13998.44|14112.77|13992.77|10
1643960310000|2022-02-04 07:38:30|14119.17|13999.17|14121.95|14001.95|14122.15|14002.15|14118.9|13998.9|9
1643960320000|2022-02-04 07:38:40|14122.54|14002.54|14123.97|14003.97|14124.43|14004.43|14122.54|14002.54|10
1643960330000|2022-02-04 07:38:50|14124.21|14004.21|14125.66|14005.66|14125.66|14005.66|14124.21|14004.21|10
1643960340000|2022-02-04 07:39:00|14125.57|14005.57|14126.2|14006.2|14126.2|14006.2|14124.86|14004.86|9
1643960350000|2022-02-04 07:39:10|14126.09|14006.09|14126.05|14006.05|14126.33|14006.33|14125.85|14005.85|10
1643960360000|2022-02-04 07:39:20|14126.49|14006.49|14124.71|14004.71|14126.69|14006.69|14124.71|14004.71|9
1643960370000|2022-02-04 07:39:30|14124.45|14004.45|14123.73|14003.73|14124.59|14004.59|14123.73|14003.73|9
1643960380000|2022-02-04 07:39:40|14123.66|14003.66|14125.43|14005.43|14125.43|14005.43|14123.62|14003.62|8
1643960390000|2022-02-04 07:39:50|14124.41|14004.41|14121.45|14001.45|14124.41|14004.41|14121.45|14001.45|10
1643960400000|2022-02-04 07:40:00|14121.47|14001.47|14120.25|14000.25|14121.47|14001.47|14119.36|13999.36|10
1643960410000|2022-02-04 07:40:10|14120.36|14000.36|14120.37|14000.37|14120.37|14000.37|14119.63|13999.63|10
1643960420000|2022-02-04 07:40:20|14117.4|13997.4|14116.14|13996.14|14117.4|13997.4|14115.67|13995.67|9
1643960430000|2022-02-04 07:40:30|14116.92|13996.92|14118.63|13998.63|14118.84|13998.84|14116.92|13996.92|9
1643960440000|2022-02-04 07:40:40|14119.32|13999.32|14120.03|14000.03|14120.25|14000.25|14119.32|13999.32|10
1643960450000|2022-02-04 07:40:50|14120.05|14000.05|14119.86|13999.86|14120.05|14000.05|14119.54|13999.54|8
1643960460000|2022-02-04 07:41:00|14120.1|14000.1|14120.76|14000.76|14120.8|14000.8|14120.1|14000.1|10
1643960470000|2022-02-04 07:41:10|14121.02|14001.02|14123.43|14003.43|14123.43|14003.43|14121.02|14001.02|10
1643960480000|2022-02-04 07:41:20|14123.53|14003.53|14124.27|14004.27|14124.27|14004.27|14123.53|14003.53|9
1643960490000|2022-02-04 07:41:30|14124.61|14004.61|14125.11|14005.11|14125.11|14005.11|14124.37|14004.37|10
1643960500000|2022-02-04 07:41:40|14125.28|14005.28|14123.68|14003.68|14125.28|14005.28|14123.68|14003.68|9
1643960510000|2022-02-04 07:41:50|14123.72|14003.72|14123.51|14003.51|14124.15|14004.15|14123.38|14003.38|9
1643960520000|2022-02-04 07:42:00|14124.13|14004.13|14124.89|14004.89|14124.92|14004.92|14124.1|14004.1|10
1643960530000|2022-02-04 07:42:10|14124.36|14004.36|14123.02|14003.02|14124.36|14004.36|14123.02|14003.02|10
1643960540000|2022-02-04 07:42:20|14122.97|14002.97|14122.17|14002.17|14123.25|14003.25|14122.17|14002.17|10
1643960550000|2022-02-04 07:42:30|14122.14|14002.14|14121.14|14001.14|14122.22|14002.22|14121.14|14001.14|10
1643960560000|2022-02-04 07:42:40|14121.15|14001.15|14120.16|14000.16|14121.15|14001.15|14120.16|14000.16|9
1643960570000|2022-02-04 07:42:50|14120.17|14000.17|14119.63|13999.63|14120.17|14000.17|14119.63|13999.63|8
1643960580000|2022-02-04 07:43:00|14119.6|13999.6|14119.9|13999.9|14119.98|13999.98|14119.47|13999.47|9
1643960590000|2022-02-04 07:43:10|14120.13|14000.13|14121.22|14001.22|14121.22|14001.22|14120.13|14000.13|10
1643960600000|2022-02-04 07:43:20|14121.47|14001.47|14120.03|14000.03|14121.47|14001.47|14119.56|13999.56|10
1643960610000|2022-02-04 07:43:30|14120.42|14000.42|14120.32|14000.32|14121.46|14001.46|14120.32|14000.32|10
1643960620000|2022-02-04 07:43:40|14120.07|14000.07|14119.62|13999.62|14120.07|14000.07|14119.62|13999.62|9
1643960630000|2022-02-04 07:43:50|14119.65|13999.65|14119.22|13999.22|14119.81|13999.81|14119.22|13999.22|10
1643960640000|2022-02-04 07:44:00|14119.33|13999.33|14118.28|13998.28|14119.33|13999.33|14118.28|13998.28|10
1643960650000|2022-02-04 07:44:10|14118.1|13998.1|14116.63|13996.63|14118.1|13998.1|14116.63|13996.63|10
1643960660000|2022-02-04 07:44:20|14115.87|13995.87|14113.48|13993.48|14116.03|13996.03|14113.48|13993.48|10
1643960670000|2022-02-04 07:44:30|14113.68|13993.68|14117.64|13997.64|14117.64|13997.64|14113.53|13993.53|10
1643960680000|2022-02-04 07:44:40|14117.56|13997.56|14117.94|13997.94|14118.1|13998.1|14117.53|13997.53|10
1643960690000|2022-02-04 07:44:50|14117.73|13997.73|14118.89|13998.89|14118.89|13998.89|14117.73|13997.73|10
1643960700000|2022-02-04 07:45:00|14119.02|13999.02|14119.32|13999.32|14119.6|13999.6|14119.02|13999.02|10
1643960710000|2022-02-04 07:45:10|14118.15|13998.15|14115.26|13995.26|14118.15|13998.15|14115.26|13995.26|10
1643960720000|2022-02-04 07:45:20|14114.99|13994.99|14115.94|13995.94|14116.2|13996.2|14114.99|13994.99|9
1643960730000|2022-02-04 07:45:30|14116.28|13996.28|14115.98|13995.98|14116.44|13996.44|14115.98|13995.98|9
1643960740000|2022-02-04 07:45:40|14115.93|13995.93|14115.66|13995.66|14115.96|13995.96|14115.6|13995.6|10
1643960750000|2022-02-04 07:45:50|14115.51|13995.51|14114.74|13994.74|14115.62|13995.62|14114.59|13994.59|10
1643960760000|2022-02-04 07:46:00|14114.49|13994.49|14113.71|13993.71|14114.49|13994.49|14113.71|13993.71|9
1643960770000|2022-02-04 07:46:10|14113.72|13993.72|14110.4|13990.4|14113.8|13993.8|14110.4|13990.4|10
1643960780000|2022-02-04 07:46:20|14110.41|13990.41|14106.39|13986.39|14110.41|13990.41|14106.04|13986.04|10
1643960790000|2022-02-04 07:46:30|14106.02|13986.02|14103.73|13983.73|14106.13|13986.13|14103.73|13983.73|10
1643960800000|2022-02-04 07:46:40|14103.49|13983.49|14103.26|13983.26|14103.49|13983.49|14102.97|13982.97|10
1643960810000|2022-02-04 07:46:50|14103.27|13983.27|14101.22|13981.22|14103.27|13983.27|14101.22|13981.22|9
1643960820000|2022-02-04 07:47:00|14101.49|13981.49|14099.07|13979.07|14101.49|13981.49|14099.07|13979.07|10
1643960830000|2022-02-04 07:47:10|14099.19|13979.19|14099.02|13979.02|14099.19|13979.19|14098.77|13978.77|10
1643960840000|2022-02-04 07:47:20|14099.4|13979.4|14099.68|13979.68|14099.68|13979.68|14098.91|13978.91|9
1643960850000|2022-02-04 07:47:30|14100.18|13980.18|14099.48|13979.48|14100.3|13980.3|14099.48|13979.48|9
1643960860000|2022-02-04 07:47:40|14099.61|13979.61|14099.12|13979.12|14099.61|13979.61|14098.7|13978.7|10
1643960870000|2022-02-04 07:47:50|14099.27|13979.27|14097.42|13977.42|14099.27|13979.27|14097.42|13977.42|10
1643960880000|2022-02-04 07:48:00|14097.78|13977.78|14098.95|13978.95|14098.95|13978.95|14097.17|13977.17|10
1643960890000|2022-02-04 07:48:10|14098.89|13978.89|14100.02|13980.02|14100.02|13980.02|14098.47|13978.47|10
1643960900000|2022-02-04 07:48:20|14100.06|13980.06|14100.18|13980.18|14100.29|13980.29|14099.87|13979.87|9
1643960910000|2022-02-04 07:48:30|14100.22|13980.22|14098.92|13978.92|14100.22|13980.22|14098.92|13978.92|10
1643960920000|2022-02-04 07:48:40|14098.45|13978.45|14097.61|13977.61|14098.45|13978.45|14097.61|13977.61|10
1643960930000|2022-02-04 07:48:50|14097.7|13977.7|14095.32|13975.32|14097.7|13977.7|14095.18|13975.18|10
1643960940000|2022-02-04 07:49:00|14095.16|13975.16|14094.96|13974.96|14095.34|13975.34|14094.81|13974.81|8
1643960950000|2022-02-04 07:49:10|14095.09|13975.09|14095.68|13975.68|14095.68|13975.68|14094.95|13974.95|10
1643960960000|2022-02-04 07:49:20|14095.93|13975.93|14095.27|13975.27|14096|13976|14095.02|13975.02|10
1643960970000|2022-02-04 07:49:30|14095.36|13975.36|14095.3|13975.3|14095.43|13975.43|14095.05|13975.05|8
1643960980000|2022-02-04 07:49:40|14095.38|13975.38|14095.13|13975.13|14096.04|13976.04|14094.99|13974.99|10
1643960990000|2022-02-04 07:49:50|14095.02|13975.02|14094.7|13974.7|14095.02|13975.02|14094.28|13974.28|10
1643961000000|2022-02-04 07:50:00|14094.51|13974.51|14094.5|13974.5|14094.78|13974.78|14094.38|13974.38|10
1643961010000|2022-02-04 07:50:10|14094.26|13974.26|14094.38|13974.38|14094.49|13974.49|14094.12|13974.12|9
1643961020000|2022-02-04 07:50:20|14094.59|13974.59|14095.44|13975.44|14095.44|13975.44|14094.28|13974.28|9
1643961030000|2022-02-04 07:50:30|14095.5|13975.5|14096.68|13976.68|14096.68|13976.68|14095.5|13975.5|8
1643961040000|2022-02-04 07:50:40|14096.61|13976.61|14097.25|13977.25|14097.25|13977.25|14096.61|13976.61|10
1643961050000|2022-02-04 07:50:50|14097.34|13977.34|14096.69|13976.69|14097.73|13977.73|14096.69|13976.69|10
1643961060000|2022-02-04 07:51:00|14096.84|13976.84|14097.04|13977.04|14097.38|13977.38|14096.84|13976.84|10
1643961070000|2022-02-04 07:51:10|14097.31|13977.31|14099.34|13979.34|14099.34|13979.34|14097.14|13977.14|10
1643961080000|2022-02-04 07:51:20|14100.12|13980.12|14101.7|13981.7|14101.7|13981.7|14100.12|13980.12|9
1643961090000|2022-02-04 07:51:30|14101.74|13981.74|14102.85|13982.85|14102.85|13982.85|14101.74|13981.74|10
1643961100000|2022-02-04 07:51:40|14102.4|13982.4|14102.13|13982.13|14102.64|13982.64|14102.03|13982.03|10
1643961110000|2022-02-04 07:51:50|14102.26|13982.26|14102.21|13982.21|14102.26|13982.26|14101.81|13981.81|9
1643961120000|2022-02-04 07:52:00|14102.4|13982.4|14102.51|13982.51|14102.68|13982.68|14102.31|13982.31|9
1643961130000|2022-02-04 07:52:10|14101.94|13981.94|14102.14|13982.14|14102.14|13982.14|14101.72|13981.72|10
1643961140000|2022-02-04 07:52:20|14101.93|13981.93|14102.04|13982.04|14102.07|13982.07|14101.34|13981.34|10
1643961150000|2022-02-04 07:52:30|14102.17|13982.17|14102.52|13982.52|14103.1|13983.1|14102.17|13982.17|9
1643961160000|2022-02-04 07:52:40|14102.6|13982.6|14103.76|13983.76|14103.84|13983.84|14102.49|13982.49|9
1643961170000|2022-02-04 07:52:50|14103.38|13983.38|14103.81|13983.81|14103.81|13983.81|14103.25|13983.25|10
1643961180000|2022-02-04 07:53:00|14103.89|13983.89|14104.17|13984.17|14104.17|13984.17|14103.89|13983.89|9
1643961190000|2022-02-04 07:53:10|14104.64|13984.64|14101.21|13981.21|14104.64|13984.64|14101.21|13981.21|9
1643961200000|2022-02-04 07:53:20|14101.05|13981.05|14097.58|13977.58|14101.05|13981.05|14097.58|13977.58|10
1643961210000|2022-02-04 07:53:30|14097.53|13977.53|14097.09|13977.09|14097.53|13977.53|14096.91|13976.91|9
1643961220000|2022-02-04 07:53:40|14097.23|13977.23|14096.33|13976.33|14097.23|13977.23|14096.33|13976.33|8
1643961230000|2022-02-04 07:53:50|14095.94|13975.94|14095.85|13975.85|14095.94|13975.94|14094.76|13974.76|9
1643961240000|2022-02-04 07:54:00|14095.64|13975.64|14096.31|13976.31|14096.41|13976.41|14095.52|13975.52|10
1643961250000|2022-02-04 07:54:10|14096.35|13976.35|14095.19|13975.19|14096.65|13976.65|14095.19|13975.19|10
1643961260000|2022-02-04 07:54:20|14095.09|13975.09|14095.72|13975.72|14095.72|13975.72|14095.09|13975.09|8
1643961270000|2022-02-04 07:54:30|14095.9|13975.9|14095.82|13975.82|14095.93|13975.93|14095.65|13975.65|9
1643961280000|2022-02-04 07:54:40|14096.61|13976.61|14098.71|13978.71|14098.84|13978.84|14096.61|13976.61|10
1643961290000|2022-02-04 07:54:50|14098.81|13978.81|14099|13979|14099|13979|14098.19|13978.19|10
1643961300000|2022-02-04 07:55:00|14099.06|13979.06|14099.24|13979.24|14099.32|13979.32|14098.87|13978.87|8
1643961310000|2022-02-04 07:55:10|14099.53|13979.53|14100.74|13980.74|14100.74|13980.74|14099.53|13979.53|9
1643961320000|2022-02-04 07:55:20|14100.6|13980.6|14100.61|13980.61|14101|13981|14100.6|13980.6|10
1643961330000|2022-02-04 07:55:30|14100.31|13980.31|14100.26|13980.26|14100.64|13980.64|14100.03|13980.03|10
1643961340000|2022-02-04 07:55:40|14100.06|13980.06|14101.24|13981.24|14101.24|13981.24|14100.06|13980.06|10
1643961350000|2022-02-04 07:55:50|14101.4|13981.4|14101.88|13981.88|14102.63|13982.63|14101.4|13981.4|10
1643961360000|2022-02-04 07:56:00|14101.94|13981.94|14104.85|13984.85|14104.85|13984.85|14101.93|13981.93|10
1643961370000|2022-02-04 07:56:10|14105.34|13985.34|14107.64|13987.64|14107.66|13987.66|14105.28|13985.28|10
1643961380000|2022-02-04 07:56:20|14108.15|13988.15|14108.19|13988.19|14108.39|13988.39|14107.53|13987.53|9
1643961390000|2022-02-04 07:56:30|14108.12|13988.12|14107.95|13987.95|14108.18|13988.18|14107.52|13987.52|9
1643961400000|2022-02-04 07:56:40|14108.22|13988.22|14108.82|13988.82|14108.82|13988.82|14108.03|13988.03|9
1643961410000|2022-02-04 07:56:50|14108.8|13988.8|14108.83|13988.83|14108.83|13988.83|14108.57|13988.57|8
1643961420000|2022-02-04 07:57:00|14108.74|13988.74|14107.93|13987.93|14108.74|13988.74|14107.91|13987.91|9
1643961430000|2022-02-04 07:57:10|14107.95|13987.95|14108.4|13988.4|14108.43|13988.43|14107.74|13987.74|9
1643961440000|2022-02-04 07:57:20|14108.45|13988.45|14110.27|13990.27|14110.27|13990.27|14108.45|13988.45|10
1643961450000|2022-02-04 07:57:30|14109.88|13989.88|14102.75|13982.75|14110|13990|14102.75|13982.75|10
1643961460000|2022-02-04 07:57:40|14102.55|13982.55|14103.06|13983.06|14103.91|13983.91|14102.55|13982.55|10
1643961470000|2022-02-04 07:57:50|14103.31|13983.31|14096.3|13976.3|14103.31|13983.31|14095.9|13975.9|10
1643961480000|2022-02-04 07:58:00|14096.31|13976.31|14095.93|13975.93|14096.54|13976.54|14095.85|13975.85|10
1643961490000|2022-02-04 07:58:10|14095.62|13975.62|14095.68|13975.68|14095.88|13975.88|14095.34|13975.34|10
1643961500000|2022-02-04 07:58:20|14094.9|13974.9|14093.66|13973.66|14094.9|13974.9|14093.07|13973.07|10
1643961510000|2022-02-04 07:58:30|14093.99|13973.99|14094.77|13974.77|14094.77|13974.77|14093.68|13973.68|10
1643961520000|2022-02-04 07:58:40|14094.76|13974.76|14096.34|13976.34|14096.34|13976.34|14094.76|13974.76|8
1643961530000|2022-02-04 07:58:50|14096.25|13976.25|14097.27|13977.27|14097.27|13977.27|14096.12|13976.12|7
1643961540000|2022-02-04 07:59:00|14097.16|13977.16|14097.21|13977.21|14097.58|13977.58|14097.02|13977.02|9
1643961550000|2022-02-04 07:59:10|14097.02|13977.02|14096.56|13976.56|14097.18|13977.18|14095.93|13975.93|10
1643961560000|2022-02-04 07:59:20|14096.73|13976.73|14095.5|13975.5|14096.92|13976.92|14095.46|13975.46|10
1643961570000|2022-02-04 07:59:30|14094.73|13974.73|14096.3|13976.3|14096.34|13976.34|14094.47|13974.47|10
1643961580000|2022-02-04 07:59:40|14096.65|13976.65|14097.95|13977.95|14097.95|13977.95|14096.65|13976.65|9
1643961590000|2022-02-04 07:59:50|14098.11|13978.11|14099.25|13979.25|14099.25|13979.25|14097.92|13977.92|10
1643961600000|2022-02-04 08:00:00|14099.28|13979.28|14099.29|13979.29|14100.22|13980.22|14099.23|13979.23|10
1643961610000|2022-02-04 08:00:10|14099.34|13979.34|14100.43|13980.43|14100.43|13980.43|14099.34|13979.34|10
1643961620000|2022-02-04 08:00:20|14100.41|13980.41|14107.06|13987.06|14107.17|13987.17|14100.41|13980.41|10
1643961630000|2022-02-04 08:00:30|14107.18|13987.18|14144.8|14024.8|14144.8|14024.8|14107.12|13987.12|10
1643961640000|2022-02-04 08:00:40|14149.52|14029.52|14165.12|14045.12|14165.12|14045.12|14149.52|14029.52|10
1643961650000|2022-02-04 08:00:50|14166.8|14046.8|14164.13|14044.13|14170.68|14050.68|14164.13|14044.13|10
1643961660000|2022-02-04 08:01:00|14164.43|14044.43|14155.59|14035.59|14164.49|14044.49|14155.59|14035.59|10
1643961670000|2022-02-04 08:01:10|14156.24|14036.24|14157.36|14037.36|14158.53|14038.53|14155.72|14035.72|10
1643961680000|2022-02-04 08:01:20|14157.79|14037.79|14159.46|14039.46|14159.87|14039.87|14157.57|14037.57|10
1643961690000|2022-02-04 08:01:30|14158.97|14038.97|14154.65|14034.65|14159.31|14039.31|14154.65|14034.65|10
1643961700000|2022-02-04 08:01:40|14154.26|14034.26|14153.83|14033.83|14154.26|14034.26|14152.98|14032.98|10
1643961710000|2022-02-04 08:01:50|14155.08|14035.08|14149.86|14029.86|14155.12|14035.12|14149.86|14029.86|10
1643961720000|2022-02-04 08:02:00|14149.71|14029.71|14145.08|14025.08|14149.71|14029.71|14145.08|14025.08|10
1643961730000|2022-02-04 08:02:10|14144.05|14024.05|14137.13|14017.13|14144.05|14024.05|14136.67|14016.67|10
1643961740000|2022-02-04 08:02:20|14136.82|14016.82|14137.45|14017.45|14137.45|14017.45|14135.54|14015.54|10
1643961750000|2022-02-04 08:02:30|14137.61|14017.61|14138.5|14018.5|14138.5|14018.5|14136.4|14016.4|10
1643961760000|2022-02-04 08:02:40|14138.35|14018.35|14136.64|14016.64|14138.77|14018.77|14136.64|14016.64|10
1643961770000|2022-02-04 08:02:50|14135.85|14015.85|14129.62|14009.62|14135.85|14015.85|14129.62|14009.62|10
1643961780000|2022-02-04 08:03:00|14129.63|14009.63|14134.28|14014.28|14135.92|14015.92|14129.11|14009.11|10
1643961790000|2022-02-04 08:03:10|14135.38|14015.38|14140.16|14020.16|14140.19|14020.19|14135.38|14015.38|10
1643961800000|2022-02-04 08:03:20|14139.86|14019.86|14144.8|14024.8|14144.8|14024.8|14139.44|14019.44|10
1643961810000|2022-02-04 08:03:30|14145.5|14025.5|14142.88|14022.88|14146.92|14026.92|14142.88|14022.88|10
1643961820000|2022-02-04 08:03:40|14142.51|14022.51|14145.49|14025.49|14145.49|14025.49|14142.51|14022.51|10
1643961830000|2022-02-04 08:03:50|14147.73|14027.73|14152.22|14032.22|14152.24|14032.24|14147.73|14027.73|10
1643961840000|2022-02-04 08:04:00|14151.31|14031.31|14150.51|14030.51|14151.31|14031.31|14149.65|14029.65|10
1643961850000|2022-02-04 08:04:10|14150.09|14030.09|14157.25|14037.25|14157.25|14037.25|14149.71|14029.71|10
1643961860000|2022-02-04 08:04:20|14157.9|14037.9|14154.83|14034.83|14157.9|14037.9|14154.83|14034.83|10
1643961870000|2022-02-04 08:04:30|14154.82|14034.82|14155.04|14035.04|14155.97|14035.97|14154.73|14034.73|10
1643961880000|2022-02-04 08:04:40|14155.61|14035.61|14156.41|14036.41|14156.41|14036.41|14155.18|14035.18|10
1643961890000|2022-02-04 08:04:50|14156.63|14036.63|14158|14038|14158|14038|14154.81|14034.81|10
1643961900000|2022-02-04 08:05:00|14159.08|14039.08|14160.04|14040.04|14160.24|14040.24|14159.08|14039.08|10
1643961910000|2022-02-04 08:05:10|14159.63|14039.63|14160.38|14040.38|14160.53|14040.53|14159.63|14039.63|10
1643961920000|2022-02-04 08:05:20|14161.26|14041.26|14161.18|14041.18|14161.77|14041.77|14160.66|14040.66|10
1643961930000|2022-02-04 08:05:30|14161.09|14041.09|14164.37|14044.37|14164.79|14044.79|14161.09|14041.09|10
1643961940000|2022-02-04 08:05:40|14163.69|14043.69|14167.36|14047.36|14167.36|14047.36|14163.62|14043.62|10
1643961950000|2022-02-04 08:05:50|14168.43|14048.43|14169.91|14049.91|14169.99|14049.99|14168.43|14048.43|10
1643961960000|2022-02-04 08:06:00|14170.72|14050.72|14175.96|14055.96|14176.77|14056.77|14170.19|14050.19|10
1643961970000|2022-02-04 08:06:10|14177.51|14057.51|14180.87|14060.87|14181.82|14061.82|14177.51|14057.51|10
1643961980000|2022-02-04 08:06:20|14180.69|14060.69|14181.2|14061.2|14181.41|14061.41|14180.23|14060.23|10
1643961990000|2022-02-04 08:06:30|14180.78|14060.78|14177.83|14057.83|14180.78|14060.78|14177.83|14057.83|10
1643962000000|2022-02-04 08:06:40|14177.25|14057.25|14178.82|14058.82|14179.54|14059.54|14177.25|14057.25|10
1643962010000|2022-02-04 08:06:50|14179.88|14059.88|14186.34|14066.34|14186.34|14066.34|14179.51|14059.51|10
1643962020000|2022-02-04 08:07:00|14187.29|14067.29|14188.13|14068.13|14188.21|14068.21|14187.29|14067.29|10
1643962030000|2022-02-04 08:07:10|14187.98|14067.98|14192.1|14072.1|14192.57|14072.57|14187.98|14067.98|10
1643962040000|2022-02-04 08:07:20|14192.17|14072.17|14192.14|14072.14|14192.46|14072.46|14191.78|14071.78|10
1643962050000|2022-02-04 08:07:30|14192.17|14072.17|14193.36|14073.36|14193.73|14073.73|14192.17|14072.17|10
1643962060000|2022-02-04 08:07:40|14193.37|14073.37|14190.44|14070.44|14193.37|14073.37|14190.44|14070.44|10
1643962070000|2022-02-04 08:07:50|14190.22|14070.22|14188.66|14068.66|14190.22|14070.22|14188.66|14068.66|9
1643962080000|2022-02-04 08:08:00|14188.53|14068.53|14190.89|14070.89|14190.89|14070.89|14188.13|14068.13|10
1643962090000|2022-02-04 08:08:10|14190.74|14070.74|14198.4|14078.4|14198.4|14078.4|14190.74|14070.74|10
1643962100000|2022-02-04 08:08:20|14199.81|14079.81|14201.95|14081.95|14201.95|14081.95|14199.81|14079.81|10
1643962110000|2022-02-04 08:08:30|14201.27|14081.27|14202.34|14082.34|14202.34|14082.34|14201|14081|10
1643962120000|2022-02-04 08:08:40|14203.03|14083.03|14204.14|14084.14|14204.14|14084.14|14203.01|14083.01|10
1643962130000|2022-02-04 08:08:50|14203.81|14083.81|14199.28|14079.28|14204.04|14084.04|14199.28|14079.28|10
1643962140000|2022-02-04 08:09:00|14198.95|14078.95|14196.06|14076.06|14198.95|14078.95|14196.06|14076.06|10
1643962150000|2022-02-04 08:09:10|14195.87|14075.87|14198.85|14078.85|14199.02|14079.02|14195.87|14075.87|10
1643962160000|2022-02-04 08:09:20|14198.16|14078.16|14196.28|14076.28|14198.16|14078.16|14196.28|14076.28|10
1643962170000|2022-02-04 08:09:30|14195.92|14075.92|14194.35|14074.35|14195.92|14075.92|14194.28|14074.28|10
1643962180000|2022-02-04 08:09:40|14194.09|14074.09|14194.16|14074.16|14194.16|14074.16|14192.96|14072.96|10
1643962190000|2022-02-04 08:09:50|14194.05|14074.05|14192.69|14072.69|14194.1|14074.1|14192.56|14072.56|9
1643962200000|2022-02-04 08:10:00|14192.24|14072.24|14191.8|14071.8|14192.48|14072.48|14191.15|14071.15|10
1643962210000|2022-02-04 08:10:10|14191.64|14071.64|14192.38|14072.38|14192.38|14072.38|14191.49|14071.49|10
1643962220000|2022-02-04 08:10:20|14192.28|14072.28|14191.27|14071.27|14192.28|14072.28|14190.11|14070.11|10
1643962230000|2022-02-04 08:10:30|14191.51|14071.51|14190.87|14070.87|14191.89|14071.89|14190.87|14070.87|10
1643962240000|2022-02-04 08:10:40|14189.71|14069.71|14188.59|14068.59|14189.71|14069.71|14188.37|14068.37|10
1643962250000|2022-02-04 08:10:50|14188.48|14068.48|14189.27|14069.27|14189.42|14069.42|14188.48|14068.48|10
1643962260000|2022-02-04 08:11:00|14189.55|14069.55|14190.09|14070.09|14190.19|14070.19|14189.42|14069.42|10
1643962270000|2022-02-04 08:11:10|14189.93|14069.93|14191.91|14071.91|14192.05|14072.05|14189.75|14069.75|10
1643962280000|2022-02-04 08:11:20|14192.19|14072.19|14189.9|14069.9|14192.86|14072.86|14189.9|14069.9|9
1643962290000|2022-02-04 08:11:30|14189.7|14069.7|14187.33|14067.33|14189.7|14069.7|14187.33|14067.33|9
1643962300000|2022-02-04 08:11:40|14187.3|14067.3|14187.18|14067.18|14187.57|14067.57|14187.18|14067.18|10
1643962310000|2022-02-04 08:11:50|14187.32|14067.32|14189.88|14069.88|14189.88|14069.88|14187.32|14067.32|10
1643962320000|2022-02-04 08:12:00|14190.21|14070.21|14190.81|14070.81|14190.81|14070.81|14190.06|14070.06|9
1643962330000|2022-02-04 08:12:10|14190.93|14070.93|14191.99|14071.99|14191.99|14071.99|14190.93|14070.93|8
1643962340000|2022-02-04 08:12:20|14191.98|14071.98|14192.9|14072.9|14192.9|14072.9|14191.98|14071.98|10
1643962350000|2022-02-04 08:12:30|14192.67|14072.67|14194.94|14074.94|14194.94|14074.94|14192.67|14072.67|10
1643962360000|2022-02-04 08:12:40|14195.2|14075.2|14194.61|14074.61|14195.42|14075.42|14194.45|14074.45|10
1643962370000|2022-02-04 08:12:50|14194.43|14074.43|14195.02|14075.02|14195.02|14075.02|14193.9|14073.9|9
1643962380000|2022-02-04 08:13:00|14195.72|14075.72|14198.61|14078.61|14198.61|14078.61|14195.72|14075.72|10
1643962390000|2022-02-04 08:13:10|14199.08|14079.08|14198.71|14078.71|14200.21|14080.21|14198.71|14078.71|9
1643962400000|2022-02-04 08:13:20|14198.4|14078.4|14198.53|14078.53|14198.71|14078.71|14198.03|14078.03|10
1643962410000|2022-02-04 08:13:30|14198.82|14078.82|14201.81|14081.81|14201.81|14081.81|14198.82|14078.82|10
1643962420000|2022-02-04 08:13:40|14202.22|14082.22|14202.75|14082.75|14202.75|14082.75|14202.18|14082.18|10
1643962430000|2022-02-04 08:13:50|14202.37|14082.37|14202.06|14082.06|14202.37|14082.37|14201.62|14081.62|10
1643962440000|2022-02-04 08:14:00|14201.9|14081.9|14200.85|14080.85|14201.9|14081.9|14200.41|14080.41|10
1643962450000|2022-02-04 08:14:10|14200.72|14080.72|14200.46|14080.46|14201.06|14081.06|14200.42|14080.42|9
1643962460000|2022-02-04 08:14:20|14200.92|14080.92|14197.26|14077.26|14200.92|14080.92|14197.26|14077.26|10
1643962470000|2022-02-04 08:14:30|14197.07|14077.07|14193.7|14073.7|14197.07|14077.07|14192.15|14072.15|10
1643962480000|2022-02-04 08:14:40|14193.09|14073.09|14195.54|14075.54|14196.18|14076.18|14193.09|14073.09|10
1643962490000|2022-02-04 08:14:50|14195.71|14075.71|14192.76|14072.76|14195.71|14075.71|14192.76|14072.76|10
1643962500000|2022-02-04 08:15:00|14192.51|14072.51|14192.72|14072.72|14195.14|14075.14|14192.46|14072.46|10
1643962510000|2022-02-04 08:15:10|14193.1|14073.1|14195.84|14075.84|14196.17|14076.17|14192.89|14072.89|10
1643962520000|2022-02-04 08:15:20|14196.32|14076.32|14196.43|14076.43|14197.1|14077.1|14196.32|14076.32|10
1643962530000|2022-02-04 08:15:30|14195.87|14075.87|14195.88|14075.88|14196.4|14076.4|14195.72|14075.72|9
1643962540000|2022-02-04 08:15:40|14195.7|14075.7|14197.7|14077.7|14197.7|14077.7|14195.7|14075.7|10
1643962550000|2022-02-04 08:15:50|14197.63|14077.63|14197.49|14077.49|14197.67|14077.67|14197.11|14077.11|10
1643962560000|2022-02-04 08:16:00|14197.46|14077.46|14198.65|14078.65|14198.99|14078.99|14197.34|14077.34|10
1643962570000|2022-02-04 08:16:10|14199.5|14079.5|14196.68|14076.68|14199.5|14079.5|14196.68|14076.68|10
1643962580000|2022-02-04 08:16:20|14197.07|14077.07|14198.09|14078.09|14198.09|14078.09|14196.92|14076.92|9
1643962590000|2022-02-04 08:16:30|14197.99|14077.99|14198.22|14078.22|14198.59|14078.59|14197.8|14077.8|10
1643962600000|2022-02-04 08:16:40|14198.19|14078.19|14197.05|14077.05|14198.19|14078.19|14196.83|14076.83|10
1643962610000|2022-02-04 08:16:50|14197.28|14077.28|14199.3|14079.3|14199.3|14079.3|14197.28|14077.28|9
1643962620000|2022-02-04 08:17:00|14199.27|14079.27|14198.44|14078.44|14199.78|14079.78|14198.44|14078.44|10
1643962630000|2022-02-04 08:17:10|14197.58|14077.58|14198.34|14078.34|14198.55|14078.55|14196.55|14076.55|10
1643962640000|2022-02-04 08:17:20|14199.57|14079.57|14202.03|14082.03|14202.03|14082.03|14199.57|14079.57|10
1643962650000|2022-02-04 08:17:30|14202.14|14082.14|14203.63|14083.63|14203.63|14083.63|14201.95|14081.95|10
1643962660000|2022-02-04 08:17:40|14204.33|14084.33|14206.86|14086.86|14206.92|14086.92|14204.33|14084.33|10
1643962670000|2022-02-04 08:17:50|14207.57|14087.57|14207.14|14087.14|14207.59|14087.59|14206.85|14086.85|10
1643962680000|2022-02-04 08:18:00|14206.87|14086.87|14207.91|14087.91|14208.05|14088.05|14206.87|14086.87|10
1643962690000|2022-02-04 08:18:10|14207.74|14087.74|14210.97|14090.97|14210.97|14090.97|14207.74|14087.74|10
1643962700000|2022-02-04 08:18:20|14211.13|14091.13|14211.63|14091.63|14211.95|14091.95|14211.13|14091.13|10
1643962710000|2022-02-04 08:18:30|14211.48|14091.48|14209.83|14089.83|14211.48|14091.48|14209.83|14089.83|10
1643962720000|2022-02-04 08:18:40|14209.87|14089.87|14209.39|14089.39|14209.87|14089.87|14209.25|14089.25|10
1643962730000|2022-02-04 08:18:50|14209.68|14089.68|14213.79|14093.79|14213.79|14093.79|14209.68|14089.68|10
1643962740000|2022-02-04 08:19:00|14213.52|14093.52|14213.42|14093.42|14214.02|14094.02|14213.2|14093.2|9
1643962750000|2022-02-04 08:19:10|14213.69|14093.69|14211.34|14091.34|14213.69|14093.69|14211.34|14091.34|10
1643962760000|2022-02-04 08:19:20|14211.95|14091.95|14209.85|14089.85|14211.95|14091.95|14209.5|14089.5|10
1643962770000|2022-02-04 08:19:30|14209.62|14089.62|14211.91|14091.91|14211.91|14091.91|14209.62|14089.62|10
1643962780000|2022-02-04 08:19:40|14211.63|14091.63|14211.54|14091.54|14211.63|14091.63|14210.83|14090.83|10
1643962790000|2022-02-04 08:19:50|14211.4|14091.4|14213.09|14093.09|14213.09|14093.09|14210.85|14090.85|10
1643962800000|2022-02-04 08:20:00|14213.43|14093.43|14215.82|14095.82|14215.88|14095.88|14213.43|14093.43|10
1643962810000|2022-02-04 08:20:10|14216.41|14096.41|14219.34|14099.34|14219.34|14099.34|14216.41|14096.41|10
1643962820000|2022-02-04 08:20:20|14218.65|14098.65|14216.78|14096.78|14218.65|14098.65|14216.48|14096.48|10
1643962830000|2022-02-04 08:20:30|14216.36|14096.36|14213.68|14093.68|14216.36|14096.36|14213.68|14093.68|10
1643962840000|2022-02-04 08:20:40|14213|14093|14213.77|14093.77|14213.86|14093.86|14212.85|14092.85|9
1643962850000|2022-02-04 08:20:50|14214.05|14094.05|14210.74|14090.74|14214.24|14094.24|14210.74|14090.74|10
1643962860000|2022-02-04 08:21:00|14209.09|14089.09|14202.25|14082.25|14209.09|14089.09|14202.25|14082.25|10
1643962870000|2022-02-04 08:21:10|14201.98|14081.98|14201.8|14081.8|14202.38|14082.38|14200.92|14080.92|10
1643962880000|2022-02-04 08:21:20|14201.66|14081.66|14204.59|14084.59|14204.59|14084.59|14201.66|14081.66|9
1643962890000|2022-02-04 08:21:30|14204.61|14084.61|14205.1|14085.1|14205.96|14085.96|14204.61|14084.61|10
1643962900000|2022-02-04 08:21:40|14204.98|14084.98|14204.9|14084.9|14205.3|14085.3|14204.63|14084.63|9
1643962910000|2022-02-04 08:21:50|14204.62|14084.62|14203.48|14083.48|14204.62|14084.62|14203.17|14083.17|10
1643962920000|2022-02-04 08:22:00|14203.54|14083.54|14200.89|14080.89|14203.54|14083.54|14200.89|14080.89|10
1643962930000|2022-02-04 08:22:10|14201.04|14081.04|14198.98|14078.98|14201.04|14081.04|14198.98|14078.98|10
1643962940000|2022-02-04 08:22:20|14198.46|14078.46|14196.09|14076.09|14198.46|14078.46|14195.63|14075.63|10
1643962950000|2022-02-04 08:22:30|14196.26|14076.26|14195.69|14075.69|14196.26|14076.26|14194.96|14074.96|10
1643962960000|2022-02-04 08:22:40|14195.55|14075.55|14197.24|14077.24|14197.24|14077.24|14195.55|14075.55|10
1643962970000|2022-02-04 08:22:50|14197.66|14077.66|14199.44|14079.44|14199.53|14079.53|14197.66|14077.66|10
1643962980000|2022-02-04 08:23:00|14199.59|14079.59|14199.42|14079.42|14199.91|14079.91|14199.33|14079.33|10
1643962990000|2022-02-04 08:23:10|14199.04|14079.04|14200.14|14080.14|14200.64|14080.64|14199.04|14079.04|9
1643963000000|2022-02-04 08:23:20|14199.71|14079.71|14196.76|14076.76|14199.71|14079.71|14196.76|14076.76|10
1643963010000|2022-02-04 08:23:30|14196.75|14076.75|14197.01|14077.01|14197.11|14077.11|14196.43|14076.43|10
1643963020000|2022-02-04 08:23:40|14197.28|14077.28|14196.9|14076.9|14197.3|14077.3|14196.88|14076.88|9
1643963030000|2022-02-04 08:23:50|14196.95|14076.95|14194.98|14074.98|14197.06|14077.06|14194.98|14074.98|10
1643963040000|2022-02-04 08:24:00|14194.95|14074.95|14194.91|14074.91|14195.31|14075.31|14194.91|14074.91|10
1643963050000|2022-02-04 08:24:10|14194.89|14074.89|14194.79|14074.79|14195.01|14075.01|14194.65|14074.65|10
1643963060000|2022-02-04 08:24:20|14194.66|14074.66|14194.51|14074.51|14194.89|14074.89|14194.37|14074.37|10
1643963070000|2022-02-04 08:24:30|14194.29|14074.29|14192.86|14072.86|14194.29|14074.29|14192.86|14072.86|9
1643963080000|2022-02-04 08:24:40|14192.71|14072.71|14192.47|14072.47|14192.8|14072.8|14192.47|14072.47|7
1643963090000|2022-02-04 08:24:50|14192.44|14072.44|14191.59|14071.59|14192.44|14072.44|14191.59|14071.59|8
1643963100000|2022-02-04 08:25:00|14191.83|14071.83|14193.05|14073.05|14193.56|14073.56|14191.83|14071.83|10
1643963110000|2022-02-04 08:25:10|14192.88|14072.88|14192.77|14072.77|14193.11|14073.11|14192.54|14072.54|9
1643963120000|2022-02-04 08:25:20|14192.79|14072.79|14191.56|14071.56|14192.79|14072.79|14191.53|14071.53|8
1643963130000|2022-02-04 08:25:30|14191.52|14071.52|14191.07|14071.07|14191.53|14071.53|14191.07|14071.07|10
1643963140000|2022-02-04 08:25:40|14191.31|14071.31|14197.58|14077.58|14197.58|14077.58|14191.31|14071.31|10
1643963150000|2022-02-04 08:25:50|14198.86|14078.86|14201.15|14081.15|14201.18|14081.18|14198.86|14078.86|10
1643963160000|2022-02-04 08:26:00|14200.53|14080.53|14197.96|14077.96|14200.53|14080.53|14197.96|14077.96|10
1643963170000|2022-02-04 08:26:10|14197.94|14077.94|14196.2|14076.2|14197.94|14077.94|14195.54|14075.54|10
1643963180000|2022-02-04 08:26:20|14196.04|14076.04|14194.59|14074.59|14196.04|14076.04|14194.59|14074.59|10
1643963190000|2022-02-04 08:26:30|14194.67|14074.67|14196.08|14076.08|14196.08|14076.08|14194.67|14074.67|9
1643963200000|2022-02-04 08:26:40|14196.23|14076.23|14195.47|14075.47|14196.47|14076.47|14195.47|14075.47|9
1643963210000|2022-02-04 08:26:50|14195.46|14075.46|14194.39|14074.39|14195.46|14075.46|14193.54|14073.54|10
1643963220000|2022-02-04 08:27:00|14194.31|14074.31|14194.01|14074.01|14194.37|14074.37|14193.58|14073.58|8
1643963230000|2022-02-04 08:27:10|14193.98|14073.98|14193.58|14073.58|14194.24|14074.24|14193.26|14073.26|9
1643963240000|2022-02-04 08:27:20|14193.6|14073.6|14192.03|14072.03|14193.68|14073.68|14191.86|14071.86|9
1643963250000|2022-02-04 08:27:30|14191.56|14071.56|14191.55|14071.55|14191.89|14071.89|14191.55|14071.55|6
1643963260000|2022-02-04 08:27:40|14191.34|14071.34|14190.28|14070.28|14191.53|14071.53|14190.28|14070.28|9
1643963270000|2022-02-04 08:27:50|14190.22|14070.22|14190.16|14070.16|14190.69|14070.69|14190.16|14070.16|10
1643963280000|2022-02-04 08:28:00|14189.73|14069.73|14189.32|14069.32|14189.73|14069.73|14188.76|14068.76|10
1643963290000|2022-02-04 08:28:10|14189.2|14069.2|14188.1|14068.1|14189.25|14069.25|14188.03|14068.03|9
1643963300000|2022-02-04 08:28:20|14188.04|14068.04|14185.01|14065.01|14188.25|14068.25|14185.01|14065.01|10
1643963310000|2022-02-04 08:28:30|14185.1|14065.1|14183.68|14063.68|14185.1|14065.1|14183.35|14063.35|9
1643963320000|2022-02-04 08:28:40|14183.56|14063.56|14178.94|14058.94|14183.56|14063.56|14178.94|14058.94|10
1643963330000|2022-02-04 08:28:50|14177.55|14057.55|14175.36|14055.36|14177.55|14057.55|14175.31|14055.31|10
1643963340000|2022-02-04 08:29:00|14174.83|14054.83|14172.79|14052.79|14174.83|14054.83|14172.79|14052.79|10
1643963350000|2022-02-04 08:29:10|14172.64|14052.64|14171.79|14051.79|14172.9|14052.9|14171.75|14051.75|10
1643963360000|2022-02-04 08:29:20|14171.74|14051.74|14168.13|14048.13|14171.74|14051.74|14168.13|14048.13|9
1643963370000|2022-02-04 08:29:30|14168.18|14048.18|14164.72|14044.72|14168.3|14048.3|14164.72|14044.72|10
1643963380000|2022-02-04 08:29:40|14164.63|14044.63|14161.27|14041.27|14164.63|14044.63|14161.27|14041.27|9
1643963390000|2022-02-04 08:29:50|14160.46|14040.46|14160.09|14040.09|14160.65|14040.65|14159.3|14039.3|10
1643963400000|2022-02-04 08:30:00|14159.78|14039.78|14156.63|14036.63|14159.78|14039.78|14156.63|14036.63|10
1643963410000|2022-02-04 08:30:10|14156.84|14036.84|14157.01|14037.01|14157.01|14037.01|14156.57|14036.57|10
1643963420000|2022-02-04 08:30:20|14157.04|14037.04|14156.09|14036.09|14157.16|14037.16|14155.9|14035.9|10
1643963430000|2022-02-04 08:30:30|14156.5|14036.5|14159.03|14039.03|14159.03|14039.03|14156.49|14036.49|9
1643963440000|2022-02-04 08:30:40|14159.15|14039.15|14160.43|14040.43|14160.65|14040.65|14159.15|14039.15|10
1643963450000|2022-02-04 08:30:50|14160.11|14040.11|14159.99|14039.99|14160.12|14040.12|14159.7|14039.7|8
1643963460000|2022-02-04 08:31:00|14160.15|14040.15|14158.89|14038.89|14160.15|14040.15|14158.89|14038.89|10
1643963470000|2022-02-04 08:31:10|14158.64|14038.64|14157.97|14037.97|14158.64|14038.64|14157.97|14037.97|9
1643963480000|2022-02-04 08:31:20|14157.59|14037.59|14157.38|14037.38|14157.73|14037.73|14157.38|14037.38|10
1643963490000|2022-02-04 08:31:30|14157.37|14037.37|14157.86|14037.86|14157.86|14037.86|14157.36|14037.36|8
1643963500000|2022-02-04 08:31:40|14157.84|14037.84|14158.37|14038.37|14158.37|14038.37|14157.55|14037.55|8
1643963510000|2022-02-04 08:31:50|14158.28|14038.28|14157.65|14037.65|14158.29|14038.29|14157.61|14037.61|9
1643963520000|2022-02-04 08:32:00|14157.67|14037.67|14158.67|14038.67|14158.67|14038.67|14157.33|14037.33|10
1643963530000|2022-02-04 08:32:10|14159.49|14039.49|14163.07|14043.07|14163.07|14043.07|14159.49|14039.49|9
1643963540000|2022-02-04 08:32:20|14163.72|14043.72|14163.25|14043.25|14163.77|14043.77|14163.25|14043.25|9
1643963550000|2022-02-04 08:32:30|14163.38|14043.38|14162.83|14042.83|14163.65|14043.65|14162.83|14042.83|9
1643963560000|2022-02-04 08:32:40|14162.6|14042.6|14163.39|14043.39|14163.39|14043.39|14162.56|14042.56|10
1643963570000|2022-02-04 08:32:50|14162.87|14042.87|14162.77|14042.77|14163.2|14043.2|14162.54|14042.54|9
1643963580000|2022-02-04 08:33:00|14163.11|14043.11|14163.04|14043.04|14163.15|14043.15|14162.9|14042.9|9
1643963590000|2022-02-04 08:33:10|14162.36|14042.36|14161.84|14041.84|14162.97|14042.97|14161.77|14041.77|10
1643963600000|2022-02-04 08:33:20|14161.89|14041.89|14161.97|14041.97|14162.16|14042.16|14161.89|14041.89|6
1643963610000|2022-02-04 08:33:30|14162.05|14042.05|14162.32|14042.32|14162.32|14042.32|14162|14042|10
1643963620000|2022-02-04 08:33:40|14162.3|14042.3|14162.93|14042.93|14162.93|14042.93|14162.13|14042.13|7
1643963630000|2022-02-04 08:33:50|14162.92|14042.92|14163.78|14043.78|14163.79|14043.79|14162.92|14042.92|10
1643963640000|2022-02-04 08:34:00|14163.91|14043.91|14164.06|14044.06|14164.19|14044.19|14163.76|14043.76|9
1643963650000|2022-02-04 08:34:10|14163.84|14043.84|14164.83|14044.83|14164.83|14044.83|14163.84|14043.84|9
1643963660000|2022-02-04 08:34:20|14164.76|14044.76|14163.59|14043.59|14164.76|14044.76|14163.59|14043.59|10
1643963670000|2022-02-04 08:34:30|14163.72|14043.72|14163.08|14043.08|14163.78|14043.78|14163.08|14043.08|10
1643963680000|2022-02-04 08:34:40|14162.11|14042.11|14161.62|14041.62|14162.37|14042.37|14161.62|14041.62|9
1643963690000|2022-02-04 08:34:50|14161.45|14041.45|14161.39|14041.39|14161.68|14041.68|14161.39|14041.39|9
1643963700000|2022-02-04 08:35:00|14161.13|14041.13|14161.32|14041.32|14161.32|14041.32|14160.07|14040.07|10
1643963710000|2022-02-04 08:35:10|14160.96|14040.96|14162.08|14042.08|14162.37|14042.37|14160.96|14040.96|10
1643963720000|2022-02-04 08:35:20|14162.01|14042.01|14161.45|14041.45|14162.01|14042.01|14161.45|14041.45|8
1643963730000|2022-02-04 08:35:30|14161.25|14041.25|14159.77|14039.77|14161.26|14041.26|14159.77|14039.77|10
1643963740000|2022-02-04 08:35:40|14159.54|14039.54|14158.9|14038.9|14159.54|14039.54|14158.79|14038.79|10
1643963750000|2022-02-04 08:35:50|14158.82|14038.82|14154.66|14034.66|14158.82|14038.82|14154.66|14034.66|10
1643963760000|2022-02-04 08:36:00|14153.96|14033.96|14153.23|14033.23|14153.96|14033.96|14153.14|14033.14|10
1643963770000|2022-02-04 08:36:10|14153.59|14033.59|14155.54|14035.54|14155.54|14035.54|14153.4|14033.4|10
1643963780000|2022-02-04 08:36:20|14156.16|14036.16|14158.58|14038.58|14158.58|14038.58|14156.16|14036.16|10
1643963790000|2022-02-04 08:36:30|14158.42|14038.42|14156.88|14036.88|14158.42|14038.42|14156.88|14036.88|10
1643963800000|2022-02-04 08:36:40|14156.82|14036.82|14156.04|14036.04|14157.27|14037.27|14156.04|14036.04|10
1643963810000|2022-02-04 08:36:50|14156.03|14036.03|14155.68|14035.68|14156.08|14036.08|14155.68|14035.68|9
1643963820000|2022-02-04 08:37:00|14155.58|14035.58|14155.24|14035.24|14155.58|14035.58|14155.03|14035.03|9
1643963830000|2022-02-04 08:37:10|14155.3|14035.3|14155.31|14035.31|14155.31|14035.31|14154.65|14034.65|10
1643963840000|2022-02-04 08:37:20|14154.96|14034.96|14156.01|14036.01|14156.1|14036.1|14154.96|14034.96|10
1643963850000|2022-02-04 08:37:30|14156.17|14036.17|14156.03|14036.03|14156.65|14036.65|14156.03|14036.03|9
1643963860000|2022-02-04 08:37:40|14156.01|14036.01|14155.94|14035.94|14156.19|14036.19|14155.82|14035.82|9
1643963870000|2022-02-04 08:37:50|14155.98|14035.98|14156.88|14036.88|14156.88|14036.88|14155.52|14035.52|9
1643963880000|2022-02-04 08:38:00|14156.85|14036.85|14157.43|14037.43|14157.48|14037.48|14156.6|14036.6|9
1643963890000|2022-02-04 08:38:10|14157.37|14037.37|14157.57|14037.57|14157.66|14037.66|14157.37|14037.37|10
1643963900000|2022-02-04 08:38:20|14157.59|14037.59|14158.9|14038.9|14159.31|14039.31|14157.59|14037.59|10
1643963910000|2022-02-04 08:38:30|14159.09|14039.09|14158.63|14038.63|14159.38|14039.38|14158.63|14038.63|9
1643963920000|2022-02-04 08:38:40|14158.48|14038.48|14158.61|14038.61|14159.15|14039.15|14158.48|14038.48|9
1643963930000|2022-02-04 08:38:50|14158.71|14038.71|14157.98|14037.98|14158.71|14038.71|14157.67|14037.67|10
1643963940000|2022-02-04 08:39:00|14157.97|14037.97|14159.81|14039.81|14159.81|14039.81|14157.79|14037.79|9
1643963950000|2022-02-04 08:39:10|14159.46|14039.46|14160.32|14040.32|14160.32|14040.32|14159.46|14039.46|10
1643963960000|2022-02-04 08:39:20|14160.1|14040.1|14160.3|14040.3|14161.2|14041.2|14160.1|14040.1|9
1643963970000|2022-02-04 08:39:30|14160.37|14040.37|14161.51|14041.51|14161.51|14041.51|14159.47|14039.47|10
1643963980000|2022-02-04 08:39:40|14161.52|14041.52|14161.98|14041.98|14162.07|14042.07|14161.52|14041.52|10
1643963990000|2022-02-04 08:39:50|14162.19|14042.19|14162.6|14042.6|14162.6|14042.6|14162.13|14042.13|10
1643964000000|2022-02-04 08:40:00|14162.61|14042.61|14163.64|14043.64|14163.64|14043.64|14162.55|14042.55|10
1643964010000|2022-02-04 08:40:10|14163.73|14043.73|14164.06|14044.06|14164.46|14044.46|14163.73|14043.73|9
1643964020000|2022-02-04 08:40:20|14164.01|14044.01|14162.09|14042.09|14164.01|14044.01|14162.09|14042.09|10
1643964030000|2022-02-04 08:40:30|14162.07|14042.07|14162.35|14042.35|14162.4|14042.4|14161.92|14041.92|10
1643964040000|2022-02-04 08:40:40|14162.37|14042.37|14179.41|14059.41|14179.41|14059.41|14162.37|14042.37|9
1643964050000|2022-02-04 08:40:50|14178.61|14058.61|14181.51|14061.51|14181.51|14061.51|14178.61|14058.61|10
1643964060000|2022-02-04 08:41:00|14182.03|14062.03|14183.37|14063.37|14183.86|14063.86|14182.03|14062.03|10
1643964070000|2022-02-04 08:41:10|14182.97|14062.97|14182.66|14062.66|14183.86|14063.86|14182.65|14062.65|10
1643964080000|2022-02-04 08:41:20|14182.45|14062.45|14184.55|14064.55|14184.64|14064.64|14182.45|14062.45|10
1643964090000|2022-02-04 08:41:30|14184.35|14064.35|14185.59|14065.59|14185.59|14065.59|14184.35|14064.35|10
1643964100000|2022-02-04 08:41:40|14185.19|14065.19|14184.88|14064.88|14186.07|14066.07|14184.66|14064.66|9
1643964110000|2022-02-04 08:41:50|14185.09|14065.09|14184.56|14064.56|14185.34|14065.34|14184.56|14064.56|9
1643964120000|2022-02-04 08:42:00|14184.42|14064.42|14183.65|14063.65|14184.43|14064.43|14183.64|14063.64|10
1643964130000|2022-02-04 08:42:10|14183.74|14063.74|14181.62|14061.62|14183.74|14063.74|14181.62|14061.62|9
1643964140000|2022-02-04 08:42:20|14182.11|14062.11|14181.29|14061.29|14182.34|14062.34|14181.25|14061.25|10
1643964150000|2022-02-04 08:42:30|14181.33|14061.33|14180.9|14060.9|14181.51|14061.51|14180.9|14060.9|8
1643964160000|2022-02-04 08:42:40|14180.86|14060.86|14181.8|14061.8|14182.35|14062.35|14180.86|14060.86|10
1643964170000|2022-02-04 08:42:50|14182.27|14062.27|14181.91|14061.91|14182.68|14062.68|14181.91|14061.91|10
1643964180000|2022-02-04 08:43:00|14182.07|14062.07|14182.64|14062.64|14182.64|14062.64|14181.9|14061.9|8
1643964190000|2022-02-04 08:43:10|14182.29|14062.29|14181.78|14061.78|14182.33|14062.33|14181.78|14061.78|9
1643964200000|2022-02-04 08:43:20|14181.62|14061.62|14181.63|14061.63|14181.86|14061.86|14181.59|14061.59|10
1643964210000|2022-02-04 08:43:30|14181.72|14061.72|14183.01|14063.01|14183.14|14063.14|14181.72|14061.72|10
1643964220000|2022-02-04 08:43:40|14182.94|14062.94|14184.21|14064.21|14184.21|14064.21|14182.94|14062.94|10
1643964230000|2022-02-04 08:43:50|14184.42|14064.42|14187.1|14067.1|14187.1|14067.1|14184.32|14064.32|10
1643964240000|2022-02-04 08:44:00|14186.77|14066.77|14188.02|14068.02|14188.05|14068.05|14186.62|14066.62|10
1643964250000|2022-02-04 08:44:10|14187.89|14067.89|14189.12|14069.12|14189.37|14069.37|14187.89|14067.89|10
1643964260000|2022-02-04 08:44:20|14189.55|14069.55|14188.95|14068.95|14189.87|14069.87|14188.95|14068.95|10
1643964270000|2022-02-04 08:44:30|14189.04|14069.04|14187.75|14067.75|14189.04|14069.04|14187.69|14067.69|9
1643964280000|2022-02-04 08:44:40|14187.73|14067.73|14187.14|14067.14|14188.42|14068.42|14186.95|14066.95|10
1643964290000|2022-02-04 08:44:50|14187.21|14067.21|14187.2|14067.2|14187.28|14067.28|14186.26|14066.26|8
1643964300000|2022-02-04 08:45:00|14186.99|14066.99|14188.43|14068.43|14188.43|14068.43|14186.99|14066.99|10
1643964310000|2022-02-04 08:45:10|14188.41|14068.41|14188.57|14068.57|14188.91|14068.91|14188.41|14068.41|9
1643964320000|2022-02-04 08:45:20|14188.59|14068.59|14188.19|14068.19|14188.59|14068.59|14187.7|14067.7|10
1643964330000|2022-02-04 08:45:30|14188.17|14068.17|14187.27|14067.27|14188.35|14068.35|14187.27|14067.27|10
1643964340000|2022-02-04 08:45:40|14187.04|14067.04|14187.22|14067.22|14187.34|14067.34|14187.01|14067.01|10
1643964350000|2022-02-04 08:45:50|14187.09|14067.09|14187.28|14067.28|14187.67|14067.67|14186.85|14066.85|9
1643964360000|2022-02-04 08:46:00|14187.26|14067.26|14186.32|14066.32|14187.26|14067.26|14186.32|14066.32|10
1643964370000|2022-02-04 08:46:10|14186.26|14066.26|14186.03|14066.03|14186.26|14066.26|14185.75|14065.75|9
1643964380000|2022-02-04 08:46:20|14185.27|14065.27|14184.48|14064.48|14185.66|14065.66|14184.48|14064.48|9
1643964390000|2022-02-04 08:46:30|14184.38|14064.38|14183.04|14063.04|14184.38|14064.38|14183.03|14063.03|10
1643964400000|2022-02-04 08:46:40|14183.5|14063.5|14185.9|14065.9|14185.9|14065.9|14183.5|14063.5|10
1643964410000|2022-02-04 08:46:50|14186.33|14066.33|14186.26|14066.26|14186.89|14066.89|14186.26|14066.26|10
1643964420000|2022-02-04 08:47:00|14186.27|14066.27|14186.5|14066.5|14186.61|14066.61|14186.1|14066.1|10
1643964430000|2022-02-04 08:47:10|14187.44|14067.44|14187.56|14067.56|14188.45|14068.45|14187.27|14067.27|9
1643964440000|2022-02-04 08:47:20|14188.13|14068.13|14189.5|14069.5|14189.5|14069.5|14188.13|14068.13|9
1643964450000|2022-02-04 08:47:30|14189.09|14069.09|14187.35|14067.35|14189.09|14069.09|14187.34|14067.34|10
1643964460000|2022-02-04 08:47:40|14187.37|14067.37|14183.36|14063.36|14187.37|14067.37|14183.36|14063.36|10
1643964470000|2022-02-04 08:47:50|14183.3|14063.3|14181.46|14061.46|14183.41|14063.41|14181.46|14061.46|10
1643964480000|2022-02-04 08:48:00|14181.1|14061.1|14175.03|14055.03|14181.1|14061.1|14175.03|14055.03|10
1643964490000|2022-02-04 08:48:10|14174.38|14054.38|14174.93|14054.93|14174.93|14054.93|14174.36|14054.36|10
1643964500000|2022-02-04 08:48:20|14175.19|14055.19|14175.39|14055.39|14175.53|14055.53|14175.19|14055.19|9
1643964510000|2022-02-04 08:48:30|14175.11|14055.11|14174.04|14054.04|14175.11|14055.11|14173.75|14053.75|10
1643964520000|2022-02-04 08:48:40|14172.06|14052.06|14171.17|14051.17|14172.15|14052.15|14171.17|14051.17|10
1643964530000|2022-02-04 08:48:50|14170.94|14050.94|14171.95|14051.95|14171.95|14051.95|14170.94|14050.94|10
1643964540000|2022-02-04 08:49:00|14172.12|14052.12|14174.73|14054.73|14174.87|14054.87|14172.12|14052.12|10
1643964550000|2022-02-04 08:49:10|14174.85|14054.85|14175.8|14055.8|14176.65|14056.65|14174.85|14054.85|10
1643964560000|2022-02-04 08:49:20|14176.18|14056.18|14176.52|14056.52|14176.53|14056.53|14175.65|14055.65|10
1643964570000|2022-02-04 08:49:30|14176.93|14056.93|14176.64|14056.64|14177.15|14057.15|14176.56|14056.56|9
1643964580000|2022-02-04 08:49:40|14176.65|14056.65|14177.52|14057.52|14177.95|14057.95|14176.65|14056.65|9
1643964590000|2022-02-04 08:49:50|14177.64|14057.64|14179.75|14059.75|14179.75|14059.75|14177.64|14057.64|10
1643964600000|2022-02-04 08:50:00|14179.74|14059.74|14182.17|14062.17|14182.17|14062.17|14179.74|14059.74|10
1643964610000|2022-02-04 08:50:10|14182.26|14062.26|14183.71|14063.71|14183.71|14063.71|14182.26|14062.26|9
1643964620000|2022-02-04 08:50:20|14183.69|14063.69|14181.16|14061.16|14183.69|14063.69|14181.16|14061.16|10
1643964630000|2022-02-04 08:50:30|14180.59|14060.59|14177.71|14057.71|14180.59|14060.59|14177.71|14057.71|10
1643964640000|2022-02-04 08:50:40|14177.48|14057.48|14176.99|14056.99|14177.57|14057.57|14176.99|14056.99|10
1643964650000|2022-02-04 08:50:50|14175.74|14055.74|14172.39|14052.39|14175.93|14055.93|14172.3|14052.3|8
1643964660000|2022-02-04 08:51:00|14172.26|14052.26|14171.54|14051.54|14172.26|14052.26|14171.19|14051.19|9
1643964670000|2022-02-04 08:51:10|14171.84|14051.84|14173.52|14053.52|14173.52|14053.52|14171.57|14051.57|10
1643964680000|2022-02-04 08:51:20|14173.53|14053.53|14173.73|14053.73|14173.97|14053.97|14173.33|14053.33|10
1643964690000|2022-02-04 08:51:30|14173.51|14053.51|14172.32|14052.32|14173.6|14053.6|14172.32|14052.32|10
1643964700000|2022-02-04 08:51:40|14172.23|14052.23|14173.49|14053.49|14173.49|14053.49|14172.03|14052.03|9
1643964710000|2022-02-04 08:51:50|14173.32|14053.32|14173.53|14053.53|14173.55|14053.55|14173.04|14053.04|9
1643964720000|2022-02-04 08:52:00|14173.41|14053.41|14174.67|14054.67|14174.67|14054.67|14173.41|14053.41|10
1643964730000|2022-02-04 08:52:10|14175.02|14055.02|14176.48|14056.48|14176.48|14056.48|14175.02|14055.02|10
1643964740000|2022-02-04 08:52:20|14176.16|14056.16|14175.93|14055.93|14176.72|14056.72|14175.66|14055.66|8
1643964750000|2022-02-04 08:52:30|14176.17|14056.17|14177.47|14057.47|14177.65|14057.65|14176.17|14056.17|9
1643964760000|2022-02-04 08:52:40|14177.51|14057.51|14176.84|14056.84|14177.57|14057.57|14176.83|14056.83|10
1643964770000|2022-02-04 08:52:50|14175.92|14055.92|14177.15|14057.15|14177.29|14057.29|14175.92|14055.92|10
1643964780000|2022-02-04 08:53:00|14177.05|14057.05|14176.78|14056.78|14177.65|14057.65|14176.78|14056.78|10
1643964790000|2022-02-04 08:53:10|14175.9|14055.9|14174.58|14054.58|14175.9|14055.9|14174.58|14054.58|9
1643964800000|2022-02-04 08:53:20|14174.71|14054.71|14173.62|14053.62|14174.78|14054.78|14173.36|14053.36|10
1643964810000|2022-02-04 08:53:30|14173.49|14053.49|14173.13|14053.13|14173.49|14053.49|14172.8|14052.8|9
1643964820000|2022-02-04 08:53:40|14172.84|14052.84|14169.25|14049.25|14172.93|14052.93|14169.25|14049.25|10
1643964830000|2022-02-04 08:53:50|14169.38|14049.38|14168.49|14048.49|14169.38|14049.38|14168.24|14048.24|10
1643964840000|2022-02-04 08:54:00|14168.5|14048.5|14170.03|14050.03|14170.05|14050.05|14168.27|14048.27|10
1643964850000|2022-02-04 08:54:10|14170.47|14050.47|14170.51|14050.51|14170.69|14050.69|14170.22|14050.22|9
1643964860000|2022-02-04 08:54:20|14170.33|14050.33|14169.27|14049.27|14170.33|14050.33|14168.91|14048.91|10
1643964870000|2022-02-04 08:54:30|14168.9|14048.9|14168.78|14048.78|14169|14049|14168.59|14048.59|9
1643964880000|2022-02-04 08:54:40|14168.8|14048.8|14168.55|14048.55|14168.82|14048.82|14168.44|14048.44|8
1643964890000|2022-02-04 08:54:50|14168.91|14048.91|14168.37|14048.37|14169.2|14049.2|14168.37|14048.37|10
1643964900000|2022-02-04 08:55:00|14168.81|14048.81|14170.52|14050.52|14170.52|14050.52|14168.81|14048.81|9
1643964910000|2022-02-04 08:55:10|14170.59|14050.59|14173.89|14053.89|14173.89|14053.89|14170.59|14050.59|10
1643964920000|2022-02-04 08:55:20|14174.11|14054.11|14175.64|14055.64|14175.64|14055.64|14173.67|14053.67|10
1643964930000|2022-02-04 08:55:30|14175.99|14055.99|14176.27|14056.27|14176.57|14056.57|14175.91|14055.91|10
1643964940000|2022-02-04 08:55:40|14175.97|14055.97|14174.8|14054.8|14175.97|14055.97|14174.8|14054.8|10
1643964950000|2022-02-04 08:55:50|14174.68|14054.68|14174.76|14054.76|14174.95|14054.95|14174.62|14054.62|9
1643964960000|2022-02-04 08:56:00|14174.83|14054.83|14177.26|14057.26|14177.26|14057.26|14174.83|14054.83|10
1643964970000|2022-02-04 08:56:10|14177.15|14057.15|14177.86|14057.86|14177.86|14057.86|14177.15|14057.15|10
1643964980000|2022-02-04 08:56:20|14177.85|14057.85|14178.62|14058.62|14178.62|14058.62|14177.85|14057.85|8
1643964990000|2022-02-04 08:56:30|14178.45|14058.45|14179.91|14059.91|14179.91|14059.91|14178.4|14058.4|10
1643965000000|2022-02-04 08:56:40|14179.97|14059.97|14180.56|14060.56|14180.75|14060.75|14179.81|14059.81|9
1643965010000|2022-02-04 08:56:50|14180.5|14060.5|14180.31|14060.31|14180.77|14060.77|14180.31|14060.31|9
1643965020000|2022-02-04 08:57:00|14180.3|14060.3|14181.29|14061.29|14181.29|14061.29|14180.3|14060.3|10
1643965030000|2022-02-04 08:57:10|14181.32|14061.32|14182.43|14062.43|14182.45|14062.45|14181.32|14061.32|10
1643965040000|2022-02-04 08:57:20|14181.95|14061.95|14186.97|14066.97|14186.97|14066.97|14181.95|14061.95|10
1643965050000|2022-02-04 08:57:30|14186.69|14066.69|14187.36|14067.36|14187.66|14067.66|14186.66|14066.66|9
1643965060000|2022-02-04 08:57:40|14187.21|14067.21|14188.11|14068.11|14188.39|14068.39|14187.03|14067.03|10
1643965070000|2022-02-04 08:57:50|14188.16|14068.16|14190.23|14070.23|14190.23|14070.23|14188.16|14068.16|10
1643965080000|2022-02-04 08:58:00|14190.34|14070.34|14191.68|14071.68|14191.68|14071.68|14190.34|14070.34|10
1643965090000|2022-02-04 08:58:10|14192.25|14072.25|14193.26|14073.26|14193.26|14073.26|14192.25|14072.25|9
1643965100000|2022-02-04 08:58:20|14192.66|14072.66|14193.19|14073.19|14193.57|14073.57|14192.66|14072.66|10
1643965110000|2022-02-04 08:58:30|14193.21|14073.21|14194.77|14074.77|14194.77|14074.77|14193.21|14073.21|10
1643965120000|2022-02-04 08:58:40|14194.88|14074.88|14195.76|14075.76|14195.76|14075.76|14194.88|14074.88|9
1643965130000|2022-02-04 08:58:50|14195.89|14075.89|14193.61|14073.61|14195.89|14075.89|14193.43|14073.43|10
1643965140000|2022-02-04 08:59:00|14193.51|14073.51|14194.02|14074.02|14194.02|14074.02|14192.74|14072.74|9
1643965150000|2022-02-04 08:59:10|14194.08|14074.08|14194.41|14074.41|14194.53|14074.53|14194.08|14074.08|10
1643965160000|2022-02-04 08:59:20|14194.59|14074.59|14195.1|14075.1|14195.1|14075.1|14194.59|14074.59|10
1643965170000|2022-02-04 08:59:30|14194.86|14074.86|14195.02|14075.02|14195.02|14075.02|14194.41|14074.41|10
1643965180000|2022-02-04 08:59:40|14195.1|14075.1|14194.82|14074.82|14195.75|14075.75|14194.82|14074.82|10
1643965190000|2022-02-04 08:59:50|14194.54|14074.54|14193.54|14073.54|14194.63|14074.63|14193.42|14073.42|10
1643965200000|2022-02-04 09:00:00|14193.21|14073.21|14195.56|14075.56|14195.56|14075.56|14193.03|14073.03|10
1643965210000|2022-02-04 09:00:10|14195.71|14075.71|14197.45|14077.45|14197.92|14077.92|14195.71|14075.71|8
1643965220000|2022-02-04 09:00:20|14197.57|14077.57|14197.34|14077.34|14197.8|14077.8|14196.59|14076.59|10
1643965230000|2022-02-04 09:00:30|14197.41|14077.41|14198.07|14078.07|14198.26|14078.26|14197.41|14077.41|10
1643965240000|2022-02-04 09:00:40|14197.87|14077.87|14199.56|14079.56|14199.56|14079.56|14197.8|14077.8|10
1643965250000|2022-02-04 09:00:50|14199.95|14079.95|14202.41|14082.41|14202.41|14082.41|14199.95|14079.95|10
1643965260000|2022-02-04 09:01:00|14202.59|14082.59|14203.87|14083.87|14203.87|14083.87|14202.47|14082.47|10
1643965270000|2022-02-04 09:01:10|14203.86|14083.86|14204.47|14084.47|14204.57|14084.57|14203.86|14083.86|10
1643965280000|2022-02-04 09:01:20|14204.45|14084.45|14204.31|14084.31|14204.67|14084.67|14204.26|14084.26|10
1643965290000|2022-02-04 09:01:30|14204.38|14084.38|14206.92|14086.92|14206.92|14086.92|14204.38|14084.38|10
1643965300000|2022-02-04 09:01:40|14207.02|14087.02|14207.53|14087.53|14207.7|14087.7|14206.78|14086.78|10
1643965310000|2022-02-04 09:01:50|14207.65|14087.65|14209.14|14089.14|14209.14|14089.14|14207.47|14087.47|10
1643965320000|2022-02-04 09:02:00|14209.57|14089.57|14212.56|14092.56|14212.56|14092.56|14209.46|14089.46|10
1643965330000|2022-02-04 09:02:10|14211.96|14091.96|14215.87|14095.87|14215.87|14095.87|14211.96|14091.96|10
1643965340000|2022-02-04 09:02:20|14215.66|14095.66|14215.08|14095.08|14215.91|14095.91|14214.8|14094.8|10
1643965350000|2022-02-04 09:02:30|14214.35|14094.35|14213.83|14093.83|14214.35|14094.35|14213.35|14093.35|10
1643965360000|2022-02-04 09:02:40|14213.67|14093.67|14213.49|14093.49|14214.19|14094.19|14213.3|14093.3|9
1643965370000|2022-02-04 09:02:50|14213.63|14093.63|14214.44|14094.44|14214.45|14094.45|14213.25|14093.25|10
1643965380000|2022-02-04 09:03:00|14214.46|14094.46|14212.77|14092.77|14214.46|14094.46|14212.77|14092.77|10
1643965390000|2022-02-04 09:03:10|14212.75|14092.75|14212.7|14092.7|14213.4|14093.4|14212.61|14092.61|10
1643965400000|2022-02-04 09:03:20|14212.51|14092.51|14210.16|14090.16|14212.51|14092.51|14210.16|14090.16|10
1643965410000|2022-02-04 09:03:30|14210.1|14090.1|14211.22|14091.22|14211.23|14091.23|14210.02|14090.02|10
1643965420000|2022-02-04 09:03:40|14211.33|14091.33|14209.73|14089.73|14211.37|14091.37|14209.73|14089.73|9
1643965430000|2022-02-04 09:03:50|14209.8|14089.8|14207.25|14087.25|14209.87|14089.87|14207.25|14087.25|10
1643965440000|2022-02-04 09:04:00|14207.12|14087.12|14206.5|14086.5|14207.12|14087.12|14206.19|14086.19|9
1643965450000|2022-02-04 09:04:10|14206.64|14086.64|14204.76|14084.76|14206.64|14086.64|14204.76|14084.76|10
1643965460000|2022-02-04 09:04:20|14204.33|14084.33|14202.26|14082.26|14204.33|14084.33|14202.24|14082.24|10
1643965470000|2022-02-04 09:04:30|14202.28|14082.28|14202.12|14082.12|14202.35|14082.35|14201.7|14081.7|9
1643965480000|2022-02-04 09:04:40|14202.08|14082.08|14199.96|14079.96|14202.08|14082.08|14199.96|14079.96|10
1643965490000|2022-02-04 09:04:50|14199.86|14079.86|14197.32|14077.32|14199.94|14079.94|14197.32|14077.32|9
1643965500000|2022-02-04 09:05:00|14196.93|14076.93|14196.41|14076.41|14196.93|14076.93|14196.35|14076.35|10
1643965510000|2022-02-04 09:05:10|14196.12|14076.12|14198.77|14078.77|14198.77|14078.77|14196.12|14076.12|10
1643965520000|2022-02-04 09:05:20|14199.12|14079.12|14200.08|14080.08|14200.08|14080.08|14199.12|14079.12|10
1643965530000|2022-02-04 09:05:30|14200.12|14080.12|14200.01|14080.01|14200.55|14080.55|14200.01|14080.01|10
1643965540000|2022-02-04 09:05:40|14200.05|14080.05|14198.69|14078.69|14200.14|14080.14|14198.5|14078.5|10
1643965550000|2022-02-04 09:05:50|14198.68|14078.68|14195.74|14075.74|14198.68|14078.68|14195.69|14075.69|10
1643965560000|2022-02-04 09:06:00|14194.51|14074.51|14193.82|14073.82|14194.51|14074.51|14193.37|14073.37|10
1643965570000|2022-02-04 09:06:10|14193.44|14073.44|14192.61|14072.61|14193.44|14073.44|14192.53|14072.53|8
1643965580000|2022-02-04 09:06:20|14192.67|14072.67|14193.19|14073.19|14193.25|14073.25|14192.59|14072.59|10
1643965590000|2022-02-04 09:06:30|14193.18|14073.18|14194.43|14074.43|14194.44|14074.44|14192.93|14072.93|10
1643965600000|2022-02-04 09:06:40|14194.38|14074.38|14196.39|14076.39|14196.64|14076.64|14194.38|14074.38|10
1643965610000|2022-02-04 09:06:50|14197.08|14077.08|14197.41|14077.41|14197.53|14077.53|14196.68|14076.68|8
1643965620000|2022-02-04 09:07:00|14197.5|14077.5|14196.01|14076.01|14197.63|14077.63|14196.01|14076.01|10
1643965630000|2022-02-04 09:07:10|14195.67|14075.67|14196.37|14076.37|14196.38|14076.38|14195.56|14075.56|10
1643965640000|2022-02-04 09:07:20|14196.91|14076.91|14196.96|14076.96|14197.55|14077.55|14196.91|14076.91|10
1643965650000|2022-02-04 09:07:30|14197.26|14077.26|14198.79|14078.79|14198.79|14078.79|14197.26|14077.26|8
1643965660000|2022-02-04 09:07:40|14199.52|14079.52|14199.8|14079.8|14199.82|14079.82|14199.17|14079.17|9
1643965670000|2022-02-04 09:07:50|14199.86|14079.86|14200.02|14080.02|14200.12|14080.12|14199.75|14079.75|10
1643965680000|2022-02-04 09:08:00|14199.85|14079.85|14196.4|14076.4|14199.85|14079.85|14196.4|14076.4|10
1643965690000|2022-02-04 09:08:10|14195.77|14075.77|14192.33|14072.33|14195.77|14075.77|14192.32|14072.32|10
1643965700000|2022-02-04 09:08:20|14192.27|14072.27|14190.38|14070.38|14192.27|14072.27|14190.38|14070.38|9
1643965710000|2022-02-04 09:08:30|14190.58|14070.58|14190.45|14070.45|14190.95|14070.95|14190.44|14070.44|8
1643965720000|2022-02-04 09:08:40|14190.31|14070.31|14189.91|14069.91|14190.8|14070.8|14189.91|14069.91|7
1643965730000|2022-02-04 09:08:50|14190.22|14070.22|14189.55|14069.55|14190.23|14070.23|14189.55|14069.55|8
1643965740000|2022-02-04 09:09:00|14189.37|14069.37|14189.36|14069.36|14189.8|14069.8|14189.34|14069.34|10
1643965750000|2022-02-04 09:09:10|14189.8|14069.8|14191.4|14071.4|14191.4|14071.4|14189.8|14069.8|10
1643965760000|2022-02-04 09:09:20|14191.33|14071.33|14190.18|14070.18|14191.35|14071.35|14190.18|14070.18|9
1643965770000|2022-02-04 09:09:30|14190.34|14070.34|14189.9|14069.9|14190.52|14070.52|14189.75|14069.75|9
1643965780000|2022-02-04 09:09:40|14190.02|14070.02|14190.16|14070.16|14190.39|14070.39|14189.96|14069.96|7
1643965790000|2022-02-04 09:09:50|14189.99|14069.99|14188.88|14068.88|14190.21|14070.21|14188.87|14068.87|10
1643965800000|2022-02-04 09:10:00|14188.71|14068.71|14186.56|14066.56|14188.71|14068.71|14186.22|14066.22|10
1643965810000|2022-02-04 09:10:10|14186.73|14066.73|14188.33|14068.33|14188.33|14068.33|14186.71|14066.71|10
1643965820000|2022-02-04 09:10:20|14188.4|14068.4|14189.1|14069.1|14189.13|14069.13|14188.4|14068.4|9
1643965830000|2022-02-04 09:10:30|14189.14|14069.14|14188.23|14068.23|14189.14|14069.14|14188.23|14068.23|8
1643965840000|2022-02-04 09:10:40|14188.13|14068.13|14187.13|14067.13|14188.14|14068.14|14187.13|14067.13|9
1643965850000|2022-02-04 09:10:50|14187.07|14067.07|14187.07|14067.07|14187.2|14067.2|14187|14067|8
1643965860000|2022-02-04 09:11:00|14187.02|14067.02|14186.11|14066.11|14187.02|14067.02|14186.11|14066.11|10
1643965870000|2022-02-04 09:11:10|14185.8|14065.8|14185.89|14065.89|14185.95|14065.95|14185.72|14065.72|10
1643965880000|2022-02-04 09:11:20|14185.99|14065.99|14186.92|14066.92|14187.03|14067.03|14185.99|14065.99|10
1643965890000|2022-02-04 09:11:30|14187.22|14067.22|14186.96|14066.96|14187.37|14067.37|14186.96|14066.96|9
1643965900000|2022-02-04 09:11:40|14186.98|14066.98|14187.03|14067.03|14187.35|14067.35|14186.98|14066.98|10
1643965910000|2022-02-04 09:11:50|14186.9|14066.9|14187.37|14067.37|14187.48|14067.48|14186.9|14066.9|10
1643965920000|2022-02-04 09:12:00|14187.25|14067.25|14186.68|14066.68|14187.35|14067.35|14186.56|14066.56|9
1643965930000|2022-02-04 09:12:10|14186.63|14066.63|14186.86|14066.86|14187.01|14067.01|14186.34|14066.34|10
1643965940000|2022-02-04 09:12:20|14186.83|14066.83|14185.03|14065.03|14186.83|14066.83|14184.92|14064.92|9
1643965950000|2022-02-04 09:12:30|14184.94|14064.94|14184.52|14064.52|14184.95|14064.95|14184.52|14064.52|10
1643965960000|2022-02-04 09:12:40|14184.53|14064.53|14183.32|14063.32|14184.53|14064.53|14183.16|14063.16|10
1643965970000|2022-02-04 09:12:50|14183.31|14063.31|14182.4|14062.4|14183.31|14063.31|14182.4|14062.4|9
1643965980000|2022-02-04 09:13:00|14182.32|14062.32|14181.59|14061.59|14182.32|14062.32|14181.59|14061.59|10
1643965990000|2022-02-04 09:13:10|14181.36|14061.36|14177.76|14057.76|14181.36|14061.36|14177.76|14057.76|10
1643966000000|2022-02-04 09:13:20|14177.15|14057.15|14173.16|14053.16|14177.15|14057.15|14173.12|14053.12|10
1643966010000|2022-02-04 09:13:30|14173.04|14053.04|14173.11|14053.11|14173.34|14053.34|14172.39|14052.39|10
1643966020000|2022-02-04 09:13:40|14172.97|14052.97|14173.59|14053.59|14173.76|14053.76|14172.97|14052.97|10
1643966030000|2022-02-04 09:13:50|14173.78|14053.78|14171.77|14051.77|14173.78|14053.78|14171.77|14051.77|10
1643966040000|2022-02-04 09:14:00|14171.86|14051.86|14171.43|14051.43|14172.61|14052.61|14171.43|14051.43|10
1643966050000|2022-02-04 09:14:10|14171.56|14051.56|14170.94|14050.94|14171.65|14051.65|14170.94|14050.94|9
1643966060000|2022-02-04 09:14:20|14170.79|14050.79|14170.76|14050.76|14171.42|14051.42|14170.47|14050.47|10
1643966070000|2022-02-04 09:14:30|14171.41|14051.41|14173.61|14053.61|14173.61|14053.61|14171.41|14051.41|10
1643966080000|2022-02-04 09:14:40|14174.02|14054.02|14174.85|14054.85|14174.85|14054.85|14174.02|14054.02|9
1643966090000|2022-02-04 09:14:50|14174.84|14054.84|14175.77|14055.77|14175.77|14055.77|14174.84|14054.84|9
1643966100000|2022-02-04 09:15:00|14175.84|14055.84|14175.27|14055.27|14175.9|14055.9|14175.27|14055.27|10
1643966110000|2022-02-04 09:15:10|14175.81|14055.81|14176.57|14056.57|14176.57|14056.57|14175.81|14055.81|8
1643966120000|2022-02-04 09:15:20|14176.65|14056.65|14184.13|14064.13|14184.13|14064.13|14176.65|14056.65|10
1643966130000|2022-02-04 09:15:30|14184.44|14064.44|14183.82|14063.82|14185.68|14065.68|14183.82|14063.82|9
1643966140000|2022-02-04 09:15:40|14183.74|14063.74|14181.72|14061.72|14184.12|14064.12|14181.72|14061.72|10
1643966150000|2022-02-04 09:15:50|14181.91|14061.91|14180.83|14060.83|14181.91|14061.91|14180.57|14060.57|9
1643966160000|2022-02-04 09:16:00|14180.73|14060.73|14179.92|14059.92|14180.73|14060.73|14179.86|14059.86|9
1643966170000|2022-02-04 09:16:10|14179.74|14059.74|14177.91|14057.91|14179.74|14059.74|14177.91|14057.91|10
1643966180000|2022-02-04 09:16:20|14177.7|14057.7|14177.57|14057.57|14178.08|14058.08|14177.47|14057.47|10
1643966190000|2022-02-04 09:16:30|14179.44|14059.44|14184.97|14064.97|14184.97|14064.97|14179.44|14059.44|10
1643966200000|2022-02-04 09:16:40|14185.45|14065.45|14187.13|14067.13|14187.13|14067.13|14185.45|14065.45|10
1643966210000|2022-02-04 09:16:50|14187.1|14067.1|14186.49|14066.49|14187.1|14067.1|14186.49|14066.49|9
1643966220000|2022-02-04 09:17:00|14186.81|14066.81|14187.33|14067.33|14187.33|14067.33|14186.43|14066.43|10
1643966230000|2022-02-04 09:17:10|14187.3|14067.3|14187.78|14067.78|14187.81|14067.81|14187.23|14067.23|10
1643966240000|2022-02-04 09:17:20|14188.28|14068.28|14188.92|14068.92|14188.95|14068.95|14188.28|14068.28|10
1643966250000|2022-02-04 09:17:30|14189.09|14069.09|14188.57|14068.57|14189.09|14069.09|14188.38|14068.38|10
1643966260000|2022-02-04 09:17:40|14188.53|14068.53|14188.42|14068.42|14188.95|14068.95|14188.42|14068.42|9
1643966270000|2022-02-04 09:17:50|14187.9|14067.9|14187.55|14067.55|14187.9|14067.9|14186.98|14066.98|9
1643966280000|2022-02-04 09:18:00|14187.87|14067.87|14191.96|14071.96|14191.96|14071.96|14187.74|14067.74|10
1643966290000|2022-02-04 09:18:10|14192.4|14072.4|14196.31|14076.31|14196.31|14076.31|14192.4|14072.4|10
1643966300000|2022-02-04 09:18:20|14196.94|14076.94|14198.93|14078.93|14198.93|14078.93|14196.74|14076.74|10
1643966310000|2022-02-04 09:18:30|14198.46|14078.46|14197.5|14077.5|14198.46|14078.46|14197.5|14077.5|10
1643966320000|2022-02-04 09:18:40|14197.43|14077.43|14197.42|14077.42|14197.6|14077.6|14197.18|14077.18|9
1643966330000|2022-02-04 09:18:50|14197.66|14077.66|14197.26|14077.26|14197.66|14077.66|14197.16|14077.16|9
1643966340000|2022-02-04 09:19:00|14196.84|14076.84|14197.34|14077.34|14197.64|14077.64|14196.84|14076.84|9
1643966350000|2022-02-04 09:19:10|14197.33|14077.33|14197.83|14077.83|14197.83|14077.83|14197.32|14077.32|10
1643966360000|2022-02-04 09:19:20|14197.45|14077.45|14197.96|14077.96|14197.96|14077.96|14197.25|14077.25|10
1643966370000|2022-02-04 09:19:30|14198.02|14078.02|14198.45|14078.45|14198.73|14078.73|14198.02|14078.02|9
1643966380000|2022-02-04 09:19:40|14198.74|14078.74|14198.62|14078.62|14198.8|14078.8|14198.44|14078.44|7
1643966390000|2022-02-04 09:19:50|14198.36|14078.36|14197.71|14077.71|14198.36|14078.36|14197.66|14077.66|9
1643966400000|2022-02-04 09:20:00|14197.93|14077.93|14197.23|14077.23|14197.93|14077.93|14197.23|14077.23|9
1643966410000|2022-02-04 09:20:10|14197.26|14077.26|14198.19|14078.19|14198.19|14078.19|14197.25|14077.25|6
1643966420000|2022-02-04 09:20:20|14198.2|14078.2|14198.59|14078.59|14198.59|14078.59|14198.13|14078.13|9
1643966430000|2022-02-04 09:20:30|14198.64|14078.64|14199.34|14079.34|14199.36|14079.36|14198.64|14078.64|8
1643966440000|2022-02-04 09:20:40|14199.3|14079.3|14199.98|14079.98|14199.98|14079.98|14199.2|14079.2|10
1643966450000|2022-02-04 09:20:50|14199.99|14079.99|14200.29|14080.29|14200.51|14080.51|14199.99|14079.99|9
1643966460000|2022-02-04 09:21:00|14200.3|14080.3|14200.33|14080.33|14200.55|14080.55|14200.23|14080.23|9
1643966470000|2022-02-04 09:21:10|14200.14|14080.14|14195.71|14075.71|14200.14|14080.14|14195.71|14075.71|10
1643966480000|2022-02-04 09:21:20|14195.79|14075.79|14195.64|14075.64|14196.13|14076.13|14194.75|14074.75|9
1643966490000|2022-02-04 09:21:30|14196.46|14076.46|14196.65|14076.65|14197.92|14077.92|14196.46|14076.46|10
1643966500000|2022-02-04 09:21:40|14196.42|14076.42|14195.68|14075.68|14196.42|14076.42|14195.68|14075.68|10
1643966510000|2022-02-04 09:21:50|14195.76|14075.76|14196.4|14076.4|14196.44|14076.44|14195.76|14075.76|10
1643966520000|2022-02-04 09:22:00|14196.43|14076.43|14196.24|14076.24|14196.73|14076.73|14196.24|14076.24|8
1643966530000|2022-02-04 09:22:10|14196.03|14076.03|14195.62|14075.62|14196.03|14076.03|14195.59|14075.59|10
1643966540000|2022-02-04 09:22:20|14195.46|14075.46|14193.17|14073.17|14195.46|14075.46|14193.17|14073.17|9
1643966550000|2022-02-04 09:22:30|14192.65|14072.65|14190.98|14070.98|14192.65|14072.65|14190.98|14070.98|9
1643966560000|2022-02-04 09:22:40|14191.04|14071.04|14190.84|14070.84|14191.04|14071.04|14190.74|14070.74|9
1643966570000|2022-02-04 09:22:50|14190.82|14070.82|14190.88|14070.88|14190.88|14070.88|14190.78|14070.78|10
1643966580000|2022-02-04 09:23:00|14190.83|14070.83|14191.58|14071.58|14191.6|14071.6|14190.83|14070.83|9
1643966590000|2022-02-04 09:23:10|14191.69|14071.69|14192.89|14072.89|14192.89|14072.89|14191.44|14071.44|10
1643966600000|2022-02-04 09:23:20|14194.09|14074.09|14196.81|14076.81|14197.09|14077.09|14194.09|14074.09|10
1643966610000|2022-02-04 09:23:30|14196.76|14076.76|14197.4|14077.4|14197.4|14077.4|14196.59|14076.59|8
1643966620000|2022-02-04 09:23:40|14197.1|14077.1|14198.44|14078.44|14198.44|14078.44|14197.09|14077.09|9
1643966630000|2022-02-04 09:23:50|14198.08|14078.08|14197.49|14077.49|14198.61|14078.61|14197.41|14077.41|10
1643966640000|2022-02-04 09:24:00|14197.65|14077.65|14197.67|14077.67|14197.72|14077.72|14196.97|14076.97|10
1643966650000|2022-02-04 09:24:10|14197.72|14077.72|14197.02|14077.02|14197.72|14077.72|14196.89|14076.89|10
1643966660000|2022-02-04 09:24:20|14196.74|14076.74|14195.18|14075.18|14197.02|14077.02|14194.88|14074.88|9
1643966670000|2022-02-04 09:24:30|14195.19|14075.19|14194.37|14074.37|14195.19|14075.19|14194.16|14074.16|10
1643966680000|2022-02-04 09:24:40|14194.42|14074.42|14194.51|14074.51|14194.51|14074.51|14193.81|14073.81|8
1643966690000|2022-02-04 09:24:50|14193.66|14073.66|14192.68|14072.68|14194.74|14074.74|14192.68|14072.68|9
1643966700000|2022-02-04 09:25:00|14192.67|14072.67|14192.89|14072.89|14193.24|14073.24|14192.67|14072.67|10
1643966710000|2022-02-04 09:25:10|14192.85|14072.85|14190.71|14070.71|14192.96|14072.96|14190.71|14070.71|9
1643966720000|2022-02-04 09:25:20|14190.18|14070.18|14188.36|14068.36|14190.18|14070.18|14188.36|14068.36|9
1643966730000|2022-02-04 09:25:30|14188.31|14068.31|14187.47|14067.47|14188.35|14068.35|14187.29|14067.29|10
1643966740000|2022-02-04 09:25:40|14185.89|14065.89|14184.63|14064.63|14185.89|14065.89|14184.55|14064.55|10
1643966750000|2022-02-04 09:25:50|14184.59|14064.59|14183.41|14063.41|14184.59|14064.59|14183.05|14063.05|10
1643966760000|2022-02-04 09:26:00|14183.14|14063.14|14184.58|14064.58|14184.58|14064.58|14182.47|14062.47|9
1643966770000|2022-02-04 09:26:10|14184.01|14064.01|14183.19|14063.19|14184.14|14064.14|14182.94|14062.94|8
1643966780000|2022-02-04 09:26:20|14183.26|14063.26|14182.74|14062.74|14183.26|14063.26|14182.74|14062.74|10
1643966790000|2022-02-04 09:26:30|14182.57|14062.57|14183.08|14063.08|14183.08|14063.08|14182.31|14062.31|9
1643966800000|2022-02-04 09:26:40|14183.01|14063.01|14182.76|14062.76|14183.09|14063.09|14182.47|14062.47|9
1643966810000|2022-02-04 09:26:50|14182.64|14062.64|14182.46|14062.46|14182.82|14062.82|14182.44|14062.44|9
1643966820000|2022-02-04 09:27:00|14182.28|14062.28|14182.83|14062.83|14182.83|14062.83|14182.28|14062.28|10
1643966830000|2022-02-04 09:27:10|14183.12|14063.12|14182.97|14062.97|14183.59|14063.59|14182.97|14062.97|10
1643966840000|2022-02-04 09:27:20|14182.95|14062.95|14183.9|14063.9|14183.9|14063.9|14182.95|14062.95|10
1643966850000|2022-02-04 09:27:30|14183.95|14063.95|14185.48|14065.48|14185.48|14065.48|14183.95|14063.95|10
1643966860000|2022-02-04 09:27:40|14185.51|14065.51|14186.26|14066.26|14186.28|14066.28|14185.51|14065.51|10
1643966870000|2022-02-04 09:27:50|14186.22|14066.22|14187.13|14067.13|14187.31|14067.31|14186.22|14066.22|8
1643966880000|2022-02-04 09:28:00|14186.49|14066.49|14187.69|14067.69|14187.69|14067.69|14186.46|14066.46|10
1643966890000|2022-02-04 09:28:10|14187.48|14067.48|14189.16|14069.16|14189.16|14069.16|14187.48|14067.48|8
1643966900000|2022-02-04 09:28:20|14189.2|14069.2|14190.13|14070.13|14190.13|14070.13|14189.2|14069.2|9
1643966910000|2022-02-04 09:28:30|14190.04|14070.04|14189.98|14069.98|14190.04|14070.04|14189.55|14069.55|9
1643966920000|2022-02-04 09:28:40|14189.71|14069.71|14189.26|14069.26|14189.71|14069.71|14189.23|14069.23|9
1643966930000|2022-02-04 09:28:50|14189.35|14069.35|14188.86|14068.86|14189.35|14069.35|14188.86|14068.86|10
1643966940000|2022-02-04 09:29:00|14188.46|14068.46|14186.06|14066.06|14188.46|14068.46|14186|14066|10
1643966950000|2022-02-04 09:29:10|14186.34|14066.34|14185.36|14065.36|14186.37|14066.37|14185.12|14065.12|10
1643966960000|2022-02-04 09:29:20|14185.48|14065.48|14186.11|14066.11|14186.17|14066.17|14185.48|14065.48|10
1643966970000|2022-02-04 09:29:30|14186.21|14066.21|14186.23|14066.23|14186.23|14066.23|14185.94|14065.94|9
1643966980000|2022-02-04 09:29:40|14186.49|14066.49|14185.84|14065.84|14186.89|14066.89|14185.84|14065.84|9
1643966990000|2022-02-04 09:29:50|14185.62|14065.62|14185.25|14065.25|14185.62|14065.62|14185.09|14065.09|9
1643967000000|2022-02-04 09:30:00|14185.26|14065.26|14182.05|14062.05|14185.27|14065.27|14182.05|14062.05|10
1643967010000|2022-02-04 09:30:10|14182.26|14062.26|14181.95|14061.95|14182.26|14062.26|14181.76|14061.76|9
1643967020000|2022-02-04 09:30:20|14181.89|14061.89|14181.21|14061.21|14181.89|14061.89|14180.81|14060.81|9
1643967030000|2022-02-04 09:30:30|14181.17|14061.17|14181.12|14061.12|14181.33|14061.33|14180.76|14060.76|10
1643967040000|2022-02-04 09:30:40|14181.06|14061.06|14181.04|14061.04|14181.59|14061.59|14180.82|14060.82|10
1643967050000|2022-02-04 09:30:50|14181.12|14061.12|14181.45|14061.45|14181.96|14061.96|14181.12|14061.12|10
1643967060000|2022-02-04 09:31:00|14181.49|14061.49|14183.97|14063.97|14183.97|14063.97|14181.37|14061.37|10
1643967070000|2022-02-04 09:31:10|14184.12|14064.12|14186.53|14066.53|14186.96|14066.96|14184.12|14064.12|10
1643967080000|2022-02-04 09:31:20|14186.5|14066.5|14187.44|14067.44|14187.44|14067.44|14186.48|14066.48|10
1643967090000|2022-02-04 09:31:30|14187.52|14067.52|14190.98|14070.98|14190.98|14070.98|14187.38|14067.38|10
1643967100000|2022-02-04 09:31:40|14192.76|14072.76|14198.21|14078.21|14198.26|14078.26|14192.76|14072.76|10
1643967110000|2022-02-04 09:31:50|14198.47|14078.47|14198.89|14078.89|14199.17|14079.17|14198.47|14078.47|10
1643967120000|2022-02-04 09:32:00|14198.53|14078.53|14200.35|14080.35|14200.51|14080.51|14198.53|14078.53|10
1643967130000|2022-02-04 09:32:10|14200.43|14080.43|14201.81|14081.81|14202.06|14082.06|14200.43|14080.43|10
1643967140000|2022-02-04 09:32:20|14202.69|14082.69|14202.73|14082.73|14202.75|14082.75|14202.48|14082.48|9
1643967150000|2022-02-04 09:32:30|14202.53|14082.53|14204.08|14084.08|14204.08|14084.08|14202.53|14082.53|10
1643967160000|2022-02-04 09:32:40|14204.38|14084.38|14204.63|14084.63|14204.94|14084.94|14204.38|14084.38|10
1643967170000|2022-02-04 09:32:50|14204.62|14084.62|14204.61|14084.61|14204.78|14084.78|14204.47|14084.47|9
1643967180000|2022-02-04 09:33:00|14204.65|14084.65|14203.29|14083.29|14204.86|14084.86|14203.29|14083.29|9
1643967190000|2022-02-04 09:33:10|14203.07|14083.07|14202.57|14082.57|14203.67|14083.67|14202.13|14082.13|9
1643967200000|2022-02-04 09:33:20|14202.27|14082.27|14202.39|14082.39|14202.62|14082.62|14201.88|14081.88|10
1643967210000|2022-02-04 09:33:30|14202.57|14082.57|14203.18|14083.18|14203.18|14083.18|14202.19|14082.19|9
1643967220000|2022-02-04 09:33:40|14203.22|14083.22|14205.39|14085.39|14205.45|14085.45|14203.22|14083.22|10
1643967230000|2022-02-04 09:33:50|14205.6|14085.6|14206.46|14086.46|14206.54|14086.54|14205.6|14085.6|10
1643967240000|2022-02-04 09:34:00|14206.61|14086.61|14207.39|14087.39|14207.39|14087.39|14206.61|14086.61|10
1643967250000|2022-02-04 09:34:10|14207.3|14087.3|14206.72|14086.72|14207.46|14087.46|14206.72|14086.72|10
1643967260000|2022-02-04 09:34:20|14207.28|14087.28|14207.07|14087.07|14207.3|14087.3|14206.67|14086.67|10
1643967270000|2022-02-04 09:34:30|14207.52|14087.52|14207.49|14087.49|14207.93|14087.93|14207.49|14087.49|9
1643967280000|2022-02-04 09:34:40|14207.72|14087.72|14204.81|14084.81|14207.9|14087.9|14204.81|14084.81|9
1643967290000|2022-02-04 09:34:50|14204.59|14084.59|14203.96|14083.96|14204.59|14084.59|14203.68|14083.68|9
1643967300000|2022-02-04 09:35:00|14203.6|14083.6|14204.91|14084.91|14204.91|14084.91|14203.56|14083.56|9
1643967310000|2022-02-04 09:35:10|14204.95|14084.95|14203.87|14083.87|14205.48|14085.48|14203.87|14083.87|10
1643967320000|2022-02-04 09:35:20|14204.02|14084.02|14201.9|14081.9|14204.02|14084.02|14201.9|14081.9|9
1643967330000|2022-02-04 09:35:30|14201.41|14081.41|14199.44|14079.44|14201.41|14081.41|14199.33|14079.33|9
1643967340000|2022-02-04 09:35:40|14199.48|14079.48|14199.08|14079.08|14199.63|14079.63|14199.04|14079.04|7
1643967350000|2022-02-04 09:35:50|14199.23|14079.23|14199.48|14079.48|14199.5|14079.5|14198.91|14078.91|8
1643967360000|2022-02-04 09:36:00|14199.37|14079.37|14198.69|14078.69|14199.37|14079.37|14198.57|14078.57|10
1643967370000|2022-02-04 09:36:10|14198.68|14078.68|14198.56|14078.56|14198.68|14078.68|14198.14|14078.14|10
1643967380000|2022-02-04 09:36:20|14199.03|14079.03|14199.65|14079.65|14199.83|14079.83|14199.03|14079.03|10
1643967390000|2022-02-04 09:36:30|14199.62|14079.62|14199.02|14079.02|14199.62|14079.62|14198.62|14078.62|9
1643967400000|2022-02-04 09:36:40|14199.62|14079.62|14201.2|14081.2|14201.2|14081.2|14199.59|14079.59|10
1643967410000|2022-02-04 09:36:50|14201.21|14081.21|14201.27|14081.27|14201.27|14081.27|14201.15|14081.15|7
1643967420000|2022-02-04 09:37:00|14201.26|14081.26|14200.36|14080.36|14201.28|14081.28|14200.36|14080.36|10
1643967430000|2022-02-04 09:37:10|14200.17|14080.17|14199.28|14079.28|14200.27|14080.27|14199.28|14079.28|9
1643967440000|2022-02-04 09:37:20|14198.94|14078.94|14197.16|14077.16|14198.94|14078.94|14197.16|14077.16|10
1643967450000|2022-02-04 09:37:30|14197.18|14077.18|14196.82|14076.82|14197.18|14077.18|14196.67|14076.67|10
1643967460000|2022-02-04 09:37:40|14197.09|14077.09|14196.42|14076.42|14197.26|14077.26|14196.42|14076.42|9
1643967470000|2022-02-04 09:37:50|14196.52|14076.52|14196.8|14076.8|14196.86|14076.86|14196.52|14076.52|8
1643967480000|2022-02-04 09:38:00|14197.24|14077.24|14196.88|14076.88|14197.24|14077.24|14196.88|14076.88|6
1643967490000|2022-02-04 09:38:10|14196.63|14076.63|14196.32|14076.32|14196.63|14076.63|14196.15|14076.15|10
1643967500000|2022-02-04 09:38:20|14196.24|14076.24|14196.49|14076.49|14196.49|14076.49|14195.47|14075.47|9
1643967510000|2022-02-04 09:38:30|14196.93|14076.93|14196.72|14076.72|14196.94|14076.94|14196.71|14076.71|9
1643967520000|2022-02-04 09:38:40|14196.51|14076.51|14196.7|14076.7|14196.7|14076.7|14196.24|14076.24|9
1643967530000|2022-02-04 09:38:50|14196.26|14076.26|14196.34|14076.34|14196.76|14076.76|14195.97|14075.97|9
1643967540000|2022-02-04 09:39:00|14196.15|14076.15|14194.84|14074.84|14196.26|14076.26|14194.84|14074.84|10
1643967550000|2022-02-04 09:39:10|14194.78|14074.78|14193.87|14073.87|14194.78|14074.78|14193.84|14073.84|9
1643967560000|2022-02-04 09:39:20|14193.88|14073.88|14195.13|14075.13|14195.31|14075.31|14193.88|14073.88|8
1643967570000|2022-02-04 09:39:30|14195|14075|14193.85|14073.85|14195|14075|14193.85|14073.85|10
1643967580000|2022-02-04 09:39:40|14193.89|14073.89|14193.19|14073.19|14193.89|14073.89|14193.19|14073.19|10
1643967590000|2022-02-04 09:39:50|14193.15|14073.15|14193.2|14073.2|14193.52|14073.52|14193.15|14073.15|9
1643967600000|2022-02-04 09:40:00|14193|14073|14189.78|14069.78|14193|14073|14189.78|14069.78|9
1643967610000|2022-02-04 09:40:10|14189.67|14069.67|14189.57|14069.57|14190.29|14070.29|14189.19|14069.19|10
1643967620000|2022-02-04 09:40:20|14189.43|14069.43|14188.41|14068.41|14189.43|14069.43|14188.32|14068.32|8
1643967630000|2022-02-04 09:40:30|14188.37|14068.37|14187.66|14067.66|14188.37|14068.37|14187.66|14067.66|7
1643967640000|2022-02-04 09:40:40|14187.26|14067.26|14185.77|14065.77|14187.26|14067.26|14185.62|14065.62|10
1643967650000|2022-02-04 09:40:50|14185.73|14065.73|14184.62|14064.62|14185.73|14065.73|14184.58|14064.58|9
1643967660000|2022-02-04 09:41:00|14184.5|14064.5|14184.23|14064.23|14184.55|14064.55|14184.23|14064.23|9
1643967670000|2022-02-04 09:41:10|14184.13|14064.13|14185.44|14065.44|14185.44|14065.44|14184.13|14064.13|8
1643967680000|2022-02-04 09:41:20|14185.84|14065.84|14186.27|14066.27|14186.27|14066.27|14185.5|14065.5|10
1643967690000|2022-02-04 09:41:30|14186.23|14066.23|14186.13|14066.13|14186.29|14066.29|14185.97|14065.97|7
1643967700000|2022-02-04 09:41:40|14186.43|14066.43|14185.8|14065.8|14186.43|14066.43|14185.8|14065.8|8
1643967710000|2022-02-04 09:41:50|14185.09|14065.09|14184.79|14064.79|14185.09|14065.09|14184.32|14064.32|9
1643967720000|2022-02-04 09:42:00|14184.81|14064.81|14184.01|14064.01|14184.86|14064.86|14184.01|14064.01|10
1643967730000|2022-02-04 09:42:10|14183.79|14063.79|14181.21|14061.21|14183.88|14063.88|14181.21|14061.21|9
1643967740000|2022-02-04 09:42:20|14180.34|14060.34|14178.39|14058.39|14180.34|14060.34|14178.12|14058.12|9
1643967750000|2022-02-04 09:42:30|14178.88|14058.88|14178.83|14058.83|14178.94|14058.94|14178.18|14058.18|10
1643967760000|2022-02-04 09:42:40|14179.35|14059.35|14181.54|14061.54|14181.54|14061.54|14179.35|14059.35|10
1643967770000|2022-02-04 09:42:50|14181.65|14061.65|14180.21|14060.21|14181.65|14061.65|14180.21|14060.21|10
1643967780000|2022-02-04 09:43:00|14180.26|14060.26|14179.6|14059.6|14180.26|14060.26|14179.3|14059.3|10
1643967790000|2022-02-04 09:43:10|14179.57|14059.57|14178.47|14058.47|14179.66|14059.66|14178.47|14058.47|10
1643967800000|2022-02-04 09:43:20|14178.24|14058.24|14176.65|14056.65|14178.24|14058.24|14176.54|14056.54|9
1643967810000|2022-02-04 09:43:30|14176.32|14056.32|14174.48|14054.48|14176.32|14056.32|14174.33|14054.33|10
1643967820000|2022-02-04 09:43:40|14174.69|14054.69|14173.09|14053.09|14174.69|14054.69|14173.09|14053.09|9
1643967830000|2022-02-04 09:43:50|14172.97|14052.97|14172.35|14052.35|14172.97|14052.97|14172.33|14052.33|10
1643967840000|2022-02-04 09:44:00|14172.32|14052.32|14173.2|14053.2|14173.2|14053.2|14172.32|14052.32|8
1643967850000|2022-02-04 09:44:10|14172.91|14052.91|14173.56|14053.56|14173.56|14053.56|14172.56|14052.56|10
1643967860000|2022-02-04 09:44:20|14173.75|14053.75|14180.35|14060.35|14180.35|14060.35|14173.75|14053.75|9
1643967870000|2022-02-04 09:44:30|14181.94|14061.94|14182.93|14062.93|14182.93|14062.93|14181.92|14061.92|9
1643967880000|2022-02-04 09:44:40|14182.78|14062.78|14182.47|14062.47|14182.81|14062.81|14181.84|14061.84|9
1643967890000|2022-02-04 09:44:50|14182.57|14062.57|14182.65|14062.65|14183.09|14063.09|14182.23|14062.23|9
1643967900000|2022-02-04 09:45:00|14182.62|14062.62|14182.21|14062.21|14182.75|14062.75|14182.21|14062.21|10
1643967910000|2022-02-04 09:45:10|14182.27|14062.27|14182.28|14062.28|14182.41|14062.41|14182.18|14062.18|10
1643967920000|2022-02-04 09:45:20|14181.66|14061.66|14180.96|14060.96|14181.66|14061.66|14180.96|14060.96|9
1643967930000|2022-02-04 09:45:30|14180.67|14060.67|14179.94|14059.94|14180.73|14060.73|14179.94|14059.94|9
1643967940000|2022-02-04 09:45:40|14179.86|14059.86|14179.26|14059.26|14180.33|14060.33|14179.26|14059.26|10
1643967950000|2022-02-04 09:45:50|14179.31|14059.31|14179.55|14059.55|14179.68|14059.68|14179.12|14059.12|9
1643967960000|2022-02-04 09:46:00|14179.59|14059.59|14178.6|14058.6|14179.66|14059.66|14178.6|14058.6|10
1643967970000|2022-02-04 09:46:10|14178.43|14058.43|14177.97|14057.97|14178.47|14058.47|14177.96|14057.96|10
1643967980000|2022-02-04 09:46:20|14177.82|14057.82|14177.75|14057.75|14177.85|14057.85|14177.4|14057.4|10
1643967990000|2022-02-04 09:46:30|14177.55|14057.55|14177.31|14057.31|14177.79|14057.79|14177.14|14057.14|10
1643968000000|2022-02-04 09:46:40|14177.57|14057.57|14178.09|14058.09|14178.09|14058.09|14177.2|14057.2|10
1643968010000|2022-02-04 09:46:50|14178.02|14058.02|14179.29|14059.29|14179.29|14059.29|14178.02|14058.02|10
1643968020000|2022-02-04 09:47:00|14179.36|14059.36|14182.53|14062.53|14182.53|14062.53|14179.05|14059.05|10
1643968030000|2022-02-04 09:47:10|14182.97|14062.97|14185.74|14065.74|14185.74|14065.74|14182.93|14062.93|10
1643968040000|2022-02-04 09:47:20|14185.92|14065.92|14186.45|14066.45|14186.73|14066.73|14185.92|14065.92|10
1643968050000|2022-02-04 09:47:30|14186.43|14066.43|14186.94|14066.94|14186.94|14066.94|14186.29|14066.29|9
1643968060000|2022-02-04 09:47:40|14187.16|14067.16|14187.15|14067.15|14187.86|14067.86|14187.08|14067.08|10
1643968070000|2022-02-04 09:47:50|14187.35|14067.35|14185.41|14065.41|14187.35|14067.35|14185.14|14065.14|10
1643968080000|2022-02-04 09:48:00|14185.52|14065.52|14185.45|14065.45|14185.52|14065.52|14184.79|14064.79|9
1643968090000|2022-02-04 09:48:10|14185.52|14065.52|14186.71|14066.71|14186.71|14066.71|14185.52|14065.52|10
1643968100000|2022-02-04 09:48:20|14186.66|14066.66|14187.66|14067.66|14187.66|14067.66|14186.23|14066.23|9
1643968110000|2022-02-04 09:48:30|14187.72|14067.72|14188.44|14068.44|14188.44|14068.44|14187.67|14067.67|9
1643968120000|2022-02-04 09:48:40|14188.45|14068.45|14194.92|14074.92|14194.92|14074.92|14188.35|14068.35|9
1643968130000|2022-02-04 09:48:50|14197.13|14077.13|14199.23|14079.23|14199.23|14079.23|14197.13|14077.13|10
1643968140000|2022-02-04 09:49:00|14199.18|14079.18|14204.59|14084.59|14204.59|14084.59|14198.64|14078.64|10
1643968150000|2022-02-04 09:49:10|14205.28|14085.28|14209.14|14089.14|14209.14|14089.14|14205.28|14085.28|10
1643968160000|2022-02-04 09:49:20|14209.18|14089.18|14217.15|14097.15|14217.15|14097.15|14209.18|14089.18|10
1643968170000|2022-02-04 09:49:30|14218.09|14098.09|14223.42|14103.42|14223.42|14103.42|14218.09|14098.09|10
1643968180000|2022-02-04 09:49:40|14223.97|14103.97|14225.65|14105.65|14227.13|14107.13|14223.97|14103.97|10
1643968190000|2022-02-04 09:49:50|14225.12|14105.12|14222|14102|14225.12|14105.12|14221.96|14101.96|10
1643968200000|2022-02-04 09:50:00|14221.9|14101.9|14222.36|14102.36|14222.43|14102.43|14221.68|14101.68|10
1643968210000|2022-02-04 09:50:10|14222.53|14102.53|14222.15|14102.15|14222.88|14102.88|14222.15|14102.15|10
1643968220000|2022-02-04 09:50:20|14221.88|14101.88|14217.23|14097.23|14221.88|14101.88|14217.23|14097.23|10
1643968230000|2022-02-04 09:50:30|14217.16|14097.16|14218.38|14098.38|14218.38|14098.38|14217.14|14097.14|9
1643968240000|2022-02-04 09:50:40|14217.76|14097.76|14219.24|14099.24|14219.31|14099.31|14217.76|14097.76|10
1643968250000|2022-02-04 09:50:50|14219.29|14099.29|14218.39|14098.39|14219.29|14099.29|14218.01|14098.01|9
1643968260000|2022-02-04 09:51:00|14218.37|14098.37|14218.35|14098.35|14218.37|14098.37|14217.08|14097.08|10
1643968270000|2022-02-04 09:51:10|14218.29|14098.29|14220.01|14100.01|14220.43|14100.43|14218.26|14098.26|10
1643968280000|2022-02-04 09:51:20|14220.56|14100.56|14222.76|14102.76|14222.76|14102.76|14220.56|14100.56|10
1643968290000|2022-02-04 09:51:30|14222.63|14102.63|14222.97|14102.97|14223.19|14103.19|14222.63|14102.63|10
1643968300000|2022-02-04 09:51:40|14223.24|14103.24|14224.08|14104.08|14224.1|14104.1|14222.88|14102.88|10
1643968310000|2022-02-04 09:51:50|14224.02|14104.02|14225.72|14105.72|14225.72|14105.72|14223.85|14103.85|10
1643968320000|2022-02-04 09:52:00|14226.05|14106.05|14227.59|14107.59|14227.59|14107.59|14225.73|14105.73|10
1643968330000|2022-02-04 09:52:10|14227.78|14107.78|14228.45|14108.45|14228.45|14108.45|14227.75|14107.75|10
1643968340000|2022-02-04 09:52:20|14227.84|14107.84|14226.82|14106.82|14227.84|14107.84|14226.54|14106.54|9
1643968350000|2022-02-04 09:52:30|14226.09|14106.09|14226.35|14106.35|14226.35|14106.35|14225.64|14105.64|9
1643968360000|2022-02-04 09:52:40|14226.43|14106.43|14226.79|14106.79|14226.79|14106.79|14225.65|14105.65|9
1643968370000|2022-02-04 09:52:50|14227.25|14107.25|14227.93|14107.93|14227.93|14107.93|14226.74|14106.74|10
1643968380000|2022-02-04 09:53:00|14227.77|14107.77|14227.18|14107.18|14227.77|14107.77|14227.02|14107.02|8
1643968390000|2022-02-04 09:53:10|14227.06|14107.06|14229.12|14109.12|14229.12|14109.12|14227.06|14107.06|10
1643968400000|2022-02-04 09:53:20|14229.78|14109.78|14231.89|14111.89|14231.89|14111.89|14229.5|14109.5|8
1643968410000|2022-02-04 09:53:30|14233.32|14113.32|14242.4|14122.4|14242.47|14122.47|14233.32|14113.32|10
1643968420000|2022-02-04 09:53:40|14242.51|14122.51|14245.26|14125.26|14245.26|14125.26|14242.14|14122.14|10
1643968430000|2022-02-04 09:53:50|14245.67|14125.67|14247.18|14127.18|14248.19|14128.19|14245.67|14125.67|10
1643968440000|2022-02-04 09:54:00|14247.25|14127.25|14244.98|14124.98|14247.25|14127.25|14244.98|14124.98|10
1643968450000|2022-02-04 09:54:10|14245.3|14125.3|14243.58|14123.58|14245.3|14125.3|14243.39|14123.39|10
1643968460000|2022-02-04 09:54:20|14242.98|14122.98|14242.02|14122.02|14242.98|14122.98|14242.01|14122.01|10
1643968470000|2022-02-04 09:54:30|14241.87|14121.87|14241.22|14121.22|14242.89|14122.89|14241.02|14121.02|10
1643968480000|2022-02-04 09:54:40|14240.47|14120.47|14241.25|14121.25|14241.25|14121.25|14240.47|14120.47|8
1643968490000|2022-02-04 09:54:50|14241.33|14121.33|14241.88|14121.88|14242.35|14122.35|14241.33|14121.33|10
1643968500000|2022-02-04 09:55:00|14241.69|14121.69|14240.92|14120.92|14241.83|14121.83|14240.92|14120.92|10
1643968510000|2022-02-04 09:55:10|14240.84|14120.84|14241.53|14121.53|14241.53|14121.53|14240.45|14120.45|10
1643968520000|2022-02-04 09:55:20|14241.59|14121.59|14241.06|14121.06|14241.59|14121.59|14241.06|14121.06|9
1643968530000|2022-02-04 09:55:30|14241.39|14121.39|14244.22|14124.22|14244.22|14124.22|14241.39|14121.39|10
1643968540000|2022-02-04 09:55:40|14245.06|14125.06|14246.08|14126.08|14246.49|14126.49|14245.06|14125.06|9
1643968550000|2022-02-04 09:55:50|14246.04|14126.04|14247.78|14127.78|14247.81|14127.81|14245.74|14125.74|10
1643968560000|2022-02-04 09:56:00|14247.98|14127.98|14246.79|14126.79|14247.98|14127.98|14246.79|14126.79|9
1643968570000|2022-02-04 09:56:10|14246.67|14126.67|14247.27|14127.27|14247.29|14127.29|14246.63|14126.63|10
1643968580000|2022-02-04 09:56:20|14247.35|14127.35|14238.81|14118.81|14247.35|14127.35|14238.81|14118.81|10
1643968590000|2022-02-04 09:56:30|14238.86|14118.86|14237.97|14117.97|14238.94|14118.94|14237.97|14117.97|10
1643968600000|2022-02-04 09:56:40|14237.81|14117.81|14235.58|14115.58|14237.81|14117.81|14235.58|14115.58|9
1643968610000|2022-02-04 09:56:50|14235.83|14115.83|14234.72|14114.72|14235.83|14115.83|14234.72|14114.72|10
1643968620000|2022-02-04 09:57:00|14234.58|14114.58|14234.39|14114.39|14235.04|14115.04|14234.39|14114.39|8
1643968630000|2022-02-04 09:57:10|14234.64|14114.64|14234.65|14114.65|14234.89|14114.89|14234.56|14114.56|9
1643968640000|2022-02-04 09:57:20|14234.48|14114.48|14233.81|14113.81|14235.07|14115.07|14233.81|14113.81|10
1643968650000|2022-02-04 09:57:30|14233.63|14113.63|14232.04|14112.04|14233.67|14113.67|14232.04|14112.04|10
1643968660000|2022-02-04 09:57:40|14231.94|14111.94|14231.04|14111.04|14231.94|14111.94|14231.04|14111.04|9
1643968670000|2022-02-04 09:57:50|14230.47|14110.47|14230.2|14110.2|14230.61|14110.61|14230.2|14110.2|10
1643968680000|2022-02-04 09:58:00|14230.3|14110.3|14230.05|14110.05|14230.66|14110.66|14229.76|14109.76|10
1643968690000|2022-02-04 09:58:10|14230.44|14110.44|14229.24|14109.24|14230.44|14110.44|14229.08|14109.08|10
1643968700000|2022-02-04 09:58:20|14229.48|14109.48|14228.93|14108.93|14229.84|14109.84|14228.93|14108.93|7
1643968710000|2022-02-04 09:58:30|14228.4|14108.4|14228.03|14108.03|14228.52|14108.52|14227.8|14107.8|8
1643968720000|2022-02-04 09:58:40|14227.07|14107.07|14225.11|14105.11|14227.07|14107.07|14224.47|14104.47|10
1643968730000|2022-02-04 09:58:50|14225.09|14105.09|14224.87|14104.87|14225.21|14105.21|14224.68|14104.68|9
1643968740000|2022-02-04 09:59:00|14224.8|14104.8|14223.86|14103.86|14224.8|14104.8|14223.86|14103.86|10
1643968750000|2022-02-04 09:59:10|14225.45|14105.45|14226.33|14106.33|14226.33|14106.33|14225.34|14105.34|10
1643968760000|2022-02-04 09:59:20|14225.99|14105.99|14225.65|14105.65|14225.99|14105.99|14225.63|14105.63|9
1643968770000|2022-02-04 09:59:30|14225.58|14105.58|14227.11|14107.11|14227.11|14107.11|14225.58|14105.58|10
1643968780000|2022-02-04 09:59:40|14227.21|14107.21|14226.75|14106.75|14227.82|14107.82|14226.69|14106.69|10
1643968790000|2022-02-04 09:59:50|14226.66|14106.66|14225.79|14105.79|14226.73|14106.73|14225.79|14105.79|10
1643968800000|2022-02-04 10:00:00|14225.91|14105.91|14222.46|14102.46|14226.35|14106.35|14222.46|14102.46|9
1643968810000|2022-02-04 10:00:10|14221.54|14101.54|14220.39|14100.39|14222.37|14102.37|14220.29|14100.29|10
1643968820000|2022-02-04 10:00:20|14220.05|14100.05|14219.29|14099.29|14220.71|14100.71|14219.29|14099.29|10
1643968830000|2022-02-04 10:00:30|14219.3|14099.3|14217.23|14097.23|14219.3|14099.3|14217.23|14097.23|10
1643968840000|2022-02-04 10:00:40|14217.11|14097.11|14214.45|14094.45|14217.11|14097.11|14214.18|14094.18|10
1643968850000|2022-02-04 10:00:50|14214.72|14094.72|14214.51|14094.51|14214.95|14094.95|14214.51|14094.51|10
1643968860000|2022-02-04 10:01:00|14214.56|14094.56|14213.27|14093.27|14214.56|14094.56|14213.1|14093.1|10
1643968870000|2022-02-04 10:01:10|14213.44|14093.44|14215.52|14095.52|14215.52|14095.52|14213.44|14093.44|9
1643968880000|2022-02-04 10:01:20|14215.67|14095.67|14215.07|14095.07|14215.67|14095.67|14214.83|14094.83|10
1643968890000|2022-02-04 10:01:30|14215.29|14095.29|14216.31|14096.31|14216.31|14096.31|14215.23|14095.23|8
1643968900000|2022-02-04 10:01:40|14216.35|14096.35|14217|14097|14217.36|14097.36|14216.35|14096.35|10
1643968910000|2022-02-04 10:01:50|14216.96|14096.96|14217.84|14097.84|14217.87|14097.87|14216.96|14096.96|9
1643968920000|2022-02-04 10:02:00|14218.42|14098.42|14220.62|14100.62|14220.69|14100.69|14218.42|14098.42|10
1643968930000|2022-02-04 10:02:10|14221.44|14101.44|14223.22|14103.22|14223.41|14103.41|14221.44|14101.44|10
1643968940000|2022-02-04 10:02:20|14223.54|14103.54|14225.95|14105.95|14226.01|14106.01|14223.54|14103.54|10
1643968950000|2022-02-04 10:02:30|14225.84|14105.84|14226.6|14106.6|14226.6|14106.6|14225.84|14105.84|9
1643968960000|2022-02-04 10:02:40|14226.5|14106.5|14227.64|14107.64|14227.85|14107.85|14226.22|14106.22|9
1643968970000|2022-02-04 10:02:50|14227.56|14107.56|14225.32|14105.32|14227.56|14107.56|14225.32|14105.32|10
1643968980000|2022-02-04 10:03:00|14225.54|14105.54|14223.85|14103.85|14225.54|14105.54|14223.85|14103.85|7
1643968990000|2022-02-04 10:03:10|14224.3|14104.3|14221.43|14101.43|14224.3|14104.3|14221.43|14101.43|10
1643969000000|2022-02-04 10:03:20|14221.92|14101.92|14231.67|14111.67|14231.86|14111.86|14221.82|14101.82|10
1643969010000|2022-02-04 10:03:30|14232.2|14112.2|14232.77|14112.77|14233.17|14113.17|14232.2|14112.2|10
1643969020000|2022-02-04 10:03:40|14232.83|14112.83|14234.42|14114.42|14234.57|14114.57|14232.66|14112.66|10
1643969030000|2022-02-04 10:03:50|14235.09|14115.09|14237.67|14117.67|14237.67|14117.67|14235.09|14115.09|10
1643969040000|2022-02-04 10:04:00|14237.85|14117.85|14240.45|14120.45|14240.45|14120.45|14237.67|14117.67|10
1643969050000|2022-02-04 10:04:10|14240.46|14120.46|14243.35|14123.35|14243.35|14123.35|14240.46|14120.46|10
1643969060000|2022-02-04 10:04:20|14243.67|14123.67|14246.32|14126.32|14246.32|14126.32|14243.67|14123.67|10
1643969070000|2022-02-04 10:04:30|14245.72|14125.72|14247.16|14127.16|14247.92|14127.92|14245.65|14125.65|10
1643969080000|2022-02-04 10:04:40|14247.25|14127.25|14246.66|14126.66|14247.58|14127.58|14246.13|14126.13|8
1643969090000|2022-02-04 10:04:50|14247.61|14127.61|14247.44|14127.44|14247.95|14127.95|14246.91|14126.91|10
1643969100000|2022-02-04 10:05:00|14247.37|14127.37|14248.74|14128.74|14248.94|14128.94|14247.37|14127.37|10
1643969110000|2022-02-04 10:05:10|14247.89|14127.89|14244.7|14124.7|14247.89|14127.89|14244.7|14124.7|9
1643969120000|2022-02-04 10:05:20|14244.04|14124.04|14243.35|14123.35|14244.31|14124.31|14243.35|14123.35|9
1643969130000|2022-02-04 10:05:30|14242.85|14122.85|14244.22|14124.22|14244.22|14124.22|14242.52|14122.52|10
1643969140000|2022-02-04 10:05:40|14244.05|14124.05|14245.89|14125.89|14246.25|14126.25|14244.05|14124.05|9
1643969150000|2022-02-04 10:05:50|14246.3|14126.3|14252.4|14132.4|14252.4|14132.4|14246.05|14126.05|10
1643969160000|2022-02-04 10:06:00|14253.33|14133.33|14252.85|14132.85|14254.09|14134.09|14252.76|14132.76|10
1643969170000|2022-02-04 10:06:10|14253.45|14133.45|14254.45|14134.45|14254.45|14134.45|14251.85|14131.85|10
1643969180000|2022-02-04 10:06:20|14254.6|14134.6|14257.5|14137.5|14257.94|14137.94|14254.6|14134.6|10
1643969190000|2022-02-04 10:06:30|14257.72|14137.72|14260.38|14140.38|14260.38|14140.38|14257.55|14137.55|10
1643969200000|2022-02-04 10:06:40|14259.06|14139.06|14277.32|14157.32|14278.21|14158.21|14259.06|14139.06|10
1643969210000|2022-02-04 10:06:50|14279|14159|14282.58|14162.58|14282.58|14162.58|14278.67|14158.67|10
1643969220000|2022-02-04 10:07:00|14283.13|14163.13|14290.79|14170.79|14290.79|14170.79|14283.13|14163.13|10
1643969230000|2022-02-04 10:07:10|14290.56|14170.56|14289.64|14169.64|14290.57|14170.57|14288.71|14168.71|10
1643969240000|2022-02-04 10:07:20|14286.79|14166.79|14278.64|14158.64|14286.79|14166.79|14278.64|14158.64|10
1643969250000|2022-02-04 10:07:30|14278.02|14158.02|14271.88|14151.88|14278.02|14158.02|14271.88|14151.88|10
1643969260000|2022-02-04 10:07:40|14270.61|14150.61|14266.17|14146.17|14270.61|14150.61|14266.17|14146.17|10
1643969270000|2022-02-04 10:07:50|14266.53|14146.53|14267.14|14147.14|14267.44|14147.44|14266.44|14146.44|10
1643969280000|2022-02-04 10:08:00|14267.13|14147.13|14267.82|14147.82|14267.82|14147.82|14266.49|14146.49|9
1643969290000|2022-02-04 10:08:10|14268.69|14148.69|14268.41|14148.41|14268.88|14148.88|14267.92|14147.92|10
1643969300000|2022-02-04 10:08:20|14268.84|14148.84|14267.37|14147.37|14268.84|14148.84|14266.79|14146.79|10
1643969310000|2022-02-04 10:08:30|14267.27|14147.27|14268.98|14148.98|14268.98|14148.98|14267.15|14147.15|10
1643969320000|2022-02-04 10:08:40|14268.78|14148.78|14270.33|14150.33|14270.41|14150.41|14268.78|14148.78|10
1643969330000|2022-02-04 10:08:50|14270.3|14150.3|14269.51|14149.51|14270.34|14150.34|14269.47|14149.47|9
1643969340000|2022-02-04 10:09:00|14268.94|14148.94|14265.51|14145.51|14268.94|14148.94|14265.51|14145.51|10
1643969350000|2022-02-04 10:09:10|14265.4|14145.4|14263.18|14143.18|14265.4|14145.4|14263.18|14143.18|10
1643969360000|2022-02-04 10:09:20|14263.1|14143.1|14262.69|14142.69|14263.1|14143.1|14262.47|14142.47|10
1643969370000|2022-02-04 10:09:30|14262.92|14142.92|14261.78|14141.78|14263.37|14143.37|14261.7|14141.7|9
1643969380000|2022-02-04 10:09:40|14261.81|14141.81|14256.58|14136.58|14261.81|14141.81|14256.58|14136.58|10
1643969390000|2022-02-04 10:09:50|14256.03|14136.03|14250.66|14130.66|14256.03|14136.03|14250.66|14130.66|10
1643969400000|2022-02-04 10:10:00|14250.19|14130.19|14245.57|14125.57|14250.19|14130.19|14245.57|14125.57|10
1643969410000|2022-02-04 10:10:10|14244.76|14124.76|14242.17|14122.17|14244.76|14124.76|14242.17|14122.17|8
1643969420000|2022-02-04 10:10:20|14241.55|14121.55|14242.92|14122.92|14242.92|14122.92|14241.55|14121.55|9
1643969430000|2022-02-04 10:10:30|14243.33|14123.33|14243.02|14123.02|14244.02|14124.02|14243.02|14123.02|10
1643969440000|2022-02-04 10:10:40|14243.2|14123.2|14243.64|14123.64|14243.64|14123.64|14242.78|14122.78|10
1643969450000|2022-02-04 10:10:50|14243.67|14123.67|14242.75|14122.75|14244.28|14124.28|14242.75|14122.75|10
1643969460000|2022-02-04 10:11:00|14241.49|14121.49|14240.75|14120.75|14241.87|14121.87|14240.32|14120.32|10
1643969470000|2022-02-04 10:11:10|14239.51|14119.51|14234.61|14114.61|14239.51|14119.51|14234.61|14114.61|10
1643969480000|2022-02-04 10:11:20|14234.67|14114.67|14230.87|14110.87|14234.67|14114.67|14230.72|14110.72|10
1643969490000|2022-02-04 10:11:30|14230.86|14110.86|14229.36|14109.36|14230.86|14110.86|14229.25|14109.25|9
1643969500000|2022-02-04 10:11:40|14229.57|14109.57|14229.4|14109.4|14230.13|14110.13|14229.4|14109.4|7
1643969510000|2022-02-04 10:11:50|14229.22|14109.22|14229.81|14109.81|14229.81|14109.81|14228.92|14108.92|10
1643969520000|2022-02-04 10:12:00|14230.26|14110.26|14230.74|14110.74|14230.78|14110.78|14230.16|14110.16|10
1643969530000|2022-02-04 10:12:10|14231.15|14111.15|14232.66|14112.66|14233.26|14113.26|14231.15|14111.15|10
1643969540000|2022-02-04 10:12:20|14232.63|14112.63|14229.66|14109.66|14232.63|14112.63|14229.66|14109.66|10
1643969550000|2022-02-04 10:12:30|14229.2|14109.2|14230.03|14110.03|14230.39|14110.39|14229.02|14109.02|10
1643969560000|2022-02-04 10:12:40|14230.42|14110.42|14230.13|14110.13|14230.87|14110.87|14230.13|14110.13|10
1643969570000|2022-02-04 10:12:50|14229.78|14109.78|14227.91|14107.91|14229.85|14109.85|14227.91|14107.91|10
1643969580000|2022-02-04 10:13:00|14227.64|14107.64|14226.1|14106.1|14227.64|14107.64|14225.9|14105.9|10
1643969590000|2022-02-04 10:13:10|14225.7|14105.7|14223.29|14103.29|14225.7|14105.7|14223.29|14103.29|10
1643969600000|2022-02-04 10:13:20|14223.13|14103.13|14220.21|14100.21|14223.13|14103.13|14220.21|14100.21|9
1643969610000|2022-02-04 10:13:30|14220.07|14100.07|14219.07|14099.07|14220.07|14100.07|14219.07|14099.07|9
1643969620000|2022-02-04 10:13:40|14219.22|14099.22|14219.69|14099.69|14220.47|14100.47|14219.22|14099.22|9
1643969630000|2022-02-04 10:13:50|14219.66|14099.66|14218.34|14098.34|14219.66|14099.66|14217.48|14097.48|10
1643969640000|2022-02-04 10:14:00|14218.19|14098.19|14218.03|14098.03|14218.68|14098.68|14217.72|14097.72|10
1643969650000|2022-02-04 10:14:10|14217.87|14097.87|14217.97|14097.97|14218.75|14098.75|14217.86|14097.86|9
1643969660000|2022-02-04 10:14:20|14218.11|14098.11|14218.13|14098.13|14218.5|14098.5|14217.9|14097.9|10
1643969670000|2022-02-04 10:14:30|14217.54|14097.54|14217.33|14097.33|14217.72|14097.72|14216.78|14096.78|10
1643969680000|2022-02-04 10:14:40|14217.39|14097.39|14217.03|14097.03|14217.78|14097.78|14217.03|14097.03|9
1643969690000|2022-02-04 10:14:50|14215.85|14095.85|14213.11|14093.11|14215.85|14095.85|14213.11|14093.11|10
1643969700000|2022-02-04 10:15:00|14213.18|14093.18|14210.49|14090.49|14213.18|14093.18|14209.98|14089.98|10
1643969710000|2022-02-04 10:15:10|14210.79|14090.79|14209|14089|14210.96|14090.96|14209|14089|10
1643969720000|2022-02-04 10:15:20|14208.71|14088.71|14206.76|14086.76|14208.71|14088.71|14206.76|14086.76|10
1643969730000|2022-02-04 10:15:30|14206.18|14086.18|14202.97|14082.97|14206.18|14086.18|14202.82|14082.82|10
1643969740000|2022-02-04 10:15:40|14201.66|14081.66|14203.91|14083.91|14203.91|14083.91|14201.66|14081.66|9
1643969750000|2022-02-04 10:15:50|14203.82|14083.82|14203.33|14083.33|14203.82|14083.82|14203.26|14083.26|10
1643969760000|2022-02-04 10:16:00|14203.36|14083.36|14203.81|14083.81|14203.81|14083.81|14202.25|14082.25|10
1643969770000|2022-02-04 10:16:10|14203.82|14083.82|14205.31|14085.31|14206.03|14086.03|14203.82|14083.82|10
1643969780000|2022-02-04 10:16:20|14205.18|14085.18|14206.11|14086.11|14206.11|14086.11|14205.18|14085.18|10
1643969790000|2022-02-04 10:16:30|14206.25|14086.25|14201.27|14081.27|14206.25|14086.25|14201.27|14081.27|10
1643969800000|2022-02-04 10:16:40|14200.95|14080.95|14196.32|14076.32|14200.95|14080.95|14196.32|14076.32|10
1643969810000|2022-02-04 10:16:50|14195.94|14075.94|14192.62|14072.62|14195.94|14075.94|14191.73|14071.73|10
1643969820000|2022-02-04 10:17:00|14192.47|14072.47|14191.06|14071.06|14192.65|14072.65|14191.06|14071.06|10
1643969830000|2022-02-04 10:17:10|14191.33|14071.33|14193.09|14073.09|14193.09|14073.09|14191.33|14071.33|10
1643969840000|2022-02-04 10:17:20|14192.84|14072.84|14191.95|14071.95|14193.06|14073.06|14191.95|14071.95|10
1643969850000|2022-02-04 10:17:30|14191.74|14071.74|14187.36|14067.36|14191.74|14071.74|14187.36|14067.36|10
1643969860000|2022-02-04 10:17:40|14187.33|14067.33|14185.63|14065.63|14187.33|14067.33|14185.63|14065.63|10
1643969870000|2022-02-04 10:17:50|14185.51|14065.51|14179.35|14059.35|14185.51|14065.51|14179.04|14059.04|10
1643969880000|2022-02-04 10:18:00|14178.72|14058.72|14174.89|14054.89|14178.72|14058.72|14174.63|14054.63|10
1643969890000|2022-02-04 10:18:10|14174.93|14054.93|14174.51|14054.51|14175.56|14055.56|14174.17|14054.17|10
1643969900000|2022-02-04 10:18:20|14174.55|14054.55|14175.64|14055.64|14175.69|14055.69|14173.79|14053.79|10
1643969910000|2022-02-04 10:18:30|14175.81|14055.81|14176.07|14056.07|14177.58|14057.58|14175.81|14055.81|10
1643969920000|2022-02-04 10:18:40|14175.74|14055.74|14173.31|14053.31|14175.84|14055.84|14173.31|14053.31|10
1643969930000|2022-02-04 10:18:50|14172.95|14052.95|14169.4|14049.4|14172.95|14052.95|14169.21|14049.21|10
1643969940000|2022-02-04 10:19:00|14169.6|14049.6|14170.36|14050.36|14170.79|14050.79|14168.72|14048.72|10
1643969950000|2022-02-04 10:19:10|14170.42|14050.42|14168.88|14048.88|14171.13|14051.13|14168.85|14048.85|10
1643969960000|2022-02-04 10:19:20|14169.19|14049.19|14171.09|14051.09|14171.09|14051.09|14168.79|14048.79|10
1643969970000|2022-02-04 10:19:30|14171.85|14051.85|14174.59|14054.59|14174.59|14054.59|14171.52|14051.52|10
1643969980000|2022-02-04 10:19:40|14174.29|14054.29|14173.99|14053.99|14174.87|14054.87|14173.99|14053.99|9
1643969990000|2022-02-04 10:19:50|14173.98|14053.98|14173.87|14053.87|14174.21|14054.21|14173.52|14053.52|9
1643970000000|2022-02-04 10:20:00|14173.86|14053.86|14174.16|14054.16|14174.19|14054.19|14173.66|14053.66|10
1643970010000|2022-02-04 10:20:10|14174.41|14054.41|14175.14|14055.14|14175.14|14055.14|14174.41|14054.41|10
1643970020000|2022-02-04 10:20:20|14175.08|14055.08|14173.24|14053.24|14175.08|14055.08|14173.24|14053.24|10
1643970030000|2022-02-04 10:20:30|14172.92|14052.92|14170.38|14050.38|14172.92|14052.92|14170.38|14050.38|10
1643970040000|2022-02-04 10:20:40|14170.57|14050.57|14168.76|14048.76|14170.57|14050.57|14168.76|14048.76|10
1643970050000|2022-02-04 10:20:50|14168.46|14048.46|14164.51|14044.51|14168.46|14048.46|14164.51|14044.51|10
1643970060000|2022-02-04 10:21:00|14163.37|14043.37|14160.89|14040.89|14163.37|14043.37|14160.39|14040.39|10
1643970070000|2022-02-04 10:21:10|14160.26|14040.26|14158.29|14038.29|14160.26|14040.26|14153.58|14033.58|10
1643970080000|2022-02-04 10:21:20|14157.9|14037.9|14159.51|14039.51|14159.51|14039.51|14157.9|14037.9|10
1643970090000|2022-02-04 10:21:30|14159.57|14039.57|14159.01|14039.01|14159.65|14039.65|14158.56|14038.56|10
1643970100000|2022-02-04 10:21:40|14158.98|14038.98|14158.53|14038.53|14158.98|14038.98|14158.53|14038.53|10
1643970110000|2022-02-04 10:21:50|14158.54|14038.54|14160.66|14040.66|14160.66|14040.66|14158.54|14038.54|10
1643970120000|2022-02-04 10:22:00|14160.98|14040.98|14162.34|14042.34|14162.37|14042.37|14160.98|14040.98|9
1643970130000|2022-02-04 10:22:10|14162.73|14042.73|14159.36|14039.36|14162.73|14042.73|14159.36|14039.36|9
1643970140000|2022-02-04 10:22:20|14158.63|14038.63|14153.29|14033.29|14158.63|14038.63|14153.29|14033.29|10
1643970150000|2022-02-04 10:22:30|14153.48|14033.48|14150.94|14030.94|14153.48|14033.48|14150.29|14030.29|10
1643970160000|2022-02-04 10:22:40|14151.24|14031.24|14153.13|14033.13|14153.13|14033.13|14150.25|14030.25|10
1643970170000|2022-02-04 10:22:50|14153.23|14033.23|14152.42|14032.42|14153.23|14033.23|14152.14|14032.14|10
1643970180000|2022-02-04 10:23:00|14152.68|14032.68|14153.02|14033.02|14153.7|14033.7|14152.68|14032.68|10
1643970190000|2022-02-04 10:23:10|14153.01|14033.01|14153.39|14033.39|14153.39|14033.39|14152.56|14032.56|9
1643970200000|2022-02-04 10:23:20|14153.79|14033.79|14154.71|14034.71|14154.73|14034.73|14153.79|14033.79|10
1643970210000|2022-02-04 10:23:30|14154.61|14034.61|14155.85|14035.85|14155.86|14035.86|14154.61|14034.61|10
1643970220000|2022-02-04 10:23:40|14155.77|14035.77|14156.57|14036.57|14156.57|14036.57|14155.39|14035.39|10
1643970230000|2022-02-04 10:23:50|14156.58|14036.58|14157.44|14037.44|14157.44|14037.44|14156.58|14036.58|10
1643970240000|2022-02-04 10:24:00|14157.93|14037.93|14158.12|14038.12|14158.86|14038.86|14157.84|14037.84|10
1643970250000|2022-02-04 10:24:10|14158.37|14038.37|14158.5|14038.5|14159.28|14039.28|14158.14|14038.14|10
1643970260000|2022-02-04 10:24:20|14157.98|14037.98|14156.59|14036.59|14158.18|14038.18|14156.4|14036.4|10
1643970270000|2022-02-04 10:24:30|14155.49|14035.49|14154.94|14034.94|14155.49|14035.49|14154.87|14034.87|9
1643970280000|2022-02-04 10:24:40|14155.08|14035.08|14154.65|14034.65|14155.48|14035.48|14154.53|14034.53|9
1643970290000|2022-02-04 10:24:50|14154.68|14034.68|14155.47|14035.47|14155.85|14035.85|14154.68|14034.68|9
1643970300000|2022-02-04 10:25:00|14155.63|14035.63|14155.33|14035.33|14156.35|14036.35|14155.28|14035.28|10
1643970310000|2022-02-04 10:25:10|14155.03|14035.03|14156.2|14036.2|14156.2|14036.2|14155.03|14035.03|10
1643970320000|2022-02-04 10:25:20|14156.32|14036.32|14157.14|14037.14|14157.31|14037.31|14156.25|14036.25|10
1643970330000|2022-02-04 10:25:30|14157.34|14037.34|14157.38|14037.38|14157.87|14037.87|14157.28|14037.28|10
1643970340000|2022-02-04 10:25:40|14157.36|14037.36|14155.4|14035.4|14157.36|14037.36|14155.4|14035.4|9
1643970350000|2022-02-04 10:25:50|14155.46|14035.46|14155.14|14035.14|14155.46|14035.46|14154.98|14034.98|10
1643970360000|2022-02-04 10:26:00|14155.28|14035.28|14155.25|14035.25|14155.28|14035.28|14154.76|14034.76|10
1643970370000|2022-02-04 10:26:10|14155.55|14035.55|14156.67|14036.67|14156.8|14036.8|14155.55|14035.55|9
1643970380000|2022-02-04 10:26:20|14156.74|14036.74|14159.65|14039.65|14159.65|14039.65|14156.48|14036.48|10
1643970390000|2022-02-04 10:26:30|14160.18|14040.18|14162.31|14042.31|14162.42|14042.42|14160.18|14040.18|10
1643970400000|2022-02-04 10:26:40|14162|14042|14162.14|14042.14|14162.35|14042.35|14161.89|14041.89|9
1643970410000|2022-02-04 10:26:50|14162.06|14042.06|14163.28|14043.28|14163.28|14043.28|14162|14042|9
1643970420000|2022-02-04 10:27:00|14162.9|14042.9|14162.87|14042.87|14163.65|14043.65|14162.87|14042.87|10
1643970430000|2022-02-04 10:27:10|14162.83|14042.83|14162.97|14042.97|14162.97|14042.97|14162.42|14042.42|8
1643970440000|2022-02-04 10:27:20|14163.06|14043.06|14162.7|14042.7|14163.82|14043.82|14162.7|14042.7|8
1643970450000|2022-02-04 10:27:30|14162.6|14042.6|14161.23|14041.23|14162.6|14042.6|14161.23|14041.23|8
1643970460000|2022-02-04 10:27:40|14161.27|14041.27|14161.27|14041.27|14161.27|14041.27|14161.27|14041.27|1
1643970470000|2022-02-04 10:27:50|14161.57|14041.57|14160.57|14040.57|14161.57|14041.57|14160.47|14040.47|9
1643970480000|2022-02-04 10:28:00|14160.49|14040.49|14160.61|14040.61|14160.7|14040.7|14160.47|14040.47|9
1643970490000|2022-02-04 10:28:10|14160.21|14040.21|14159.63|14039.63|14160.21|14040.21|14159.63|14039.63|9
1643970500000|2022-02-04 10:28:20|14159.61|14039.61|14159.2|14039.2|14159.61|14039.61|14159.11|14039.11|9
1643970510000|2022-02-04 10:28:30|14159.03|14039.03|14159.63|14039.63|14159.63|14039.63|14158.92|14038.92|8
1643970520000|2022-02-04 10:28:40|14159.61|14039.61|14160.47|14040.47|14160.47|14040.47|14159.61|14039.61|9
1643970530000|2022-02-04 10:28:50|14160.5|14040.5|14158.91|14038.91|14160.51|14040.51|14158.91|14038.91|9
1643970540000|2022-02-04 10:29:00|14158.96|14038.96|14161.49|14041.49|14161.49|14041.49|14158.89|14038.89|10
1643970550000|2022-02-04 10:29:10|14161.38|14041.38|14160.21|14040.21|14161.62|14041.62|14159.5|14039.5|10
1643970560000|2022-02-04 10:29:20|14160.72|14040.72|14160.41|14040.41|14161.8|14041.8|14160.17|14040.17|10
1643970570000|2022-02-04 10:29:30|14160.25|14040.25|14160.24|14040.24|14160.93|14040.93|14160.18|14040.18|10
1643970580000|2022-02-04 10:29:40|14159.82|14039.82|14159.14|14039.14|14159.82|14039.82|14159.14|14039.14|10
1643970590000|2022-02-04 10:29:50|14159.09|14039.09|14153.38|14033.38|14159.09|14039.09|14153.32|14033.32|10
1643970600000|2022-02-04 10:30:00|14153.74|14033.74|14149.71|14029.71|14153.74|14033.74|14149.71|14029.71|10
1643970610000|2022-02-04 10:30:10|14149.57|14029.57|14147.23|14027.23|14149.57|14029.57|14147.23|14027.23|10
1643970620000|2022-02-04 10:30:20|14147.17|14027.17|14142.48|14022.48|14147.17|14027.17|14142.48|14022.48|10
1643970630000|2022-02-04 10:30:30|14141.89|14021.89|14141.15|14021.15|14141.89|14021.89|14140.75|14020.75|10
1643970640000|2022-02-04 10:30:40|14141.24|14021.24|14138.2|14018.2|14141.7|14021.7|14138.2|14018.2|10
1643970650000|2022-02-04 10:30:50|14138.74|14018.74|14139.38|14019.38|14139.38|14019.38|14138.47|14018.47|10
1643970660000|2022-02-04 10:31:00|14139.54|14019.54|14139.65|14019.65|14139.65|14019.65|14138.94|14018.94|10
1643970670000|2022-02-04 10:31:10|14139.62|14019.62|14140.55|14020.55|14140.59|14020.59|14139.62|14019.62|9
1643970680000|2022-02-04 10:31:20|14140.56|14020.56|14139.86|14019.86|14140.56|14020.56|14139.46|14019.46|9
1643970690000|2022-02-04 10:31:30|14139.98|14019.98|14140.51|14020.51|14140.59|14020.59|14139.98|14019.98|10
1643970700000|2022-02-04 10:31:40|14140.54|14020.54|14137.77|14017.77|14140.59|14020.59|14137.77|14017.77|9
1643970710000|2022-02-04 10:31:50|14135.4|14015.4|14127.57|14007.57|14135.4|14015.4|14127.57|14007.57|10
1643970720000|2022-02-04 10:32:00|14126.98|14006.98|14124.01|14004.01|14126.98|14006.98|14124.01|14004.01|9
1643970730000|2022-02-04 10:32:10|14123.53|14003.53|14124.05|14004.05|14124.56|14004.56|14122.33|14002.33|9
1643970740000|2022-02-04 10:32:20|14123.7|14003.7|14125.99|14005.99|14125.99|14005.99|14123.7|14003.7|10
1643970750000|2022-02-04 10:32:30|14126.07|14006.07|14127.19|14007.19|14127.19|14007.19|14125.37|14005.37|10
1643970760000|2022-02-04 10:32:40|14127.49|14007.49|14131.11|14011.11|14131.11|14011.11|14127.49|14007.49|9
1643970770000|2022-02-04 10:32:50|14131.98|14011.98|14134.28|14014.28|14134.37|14014.37|14131.98|14011.98|10
1643970780000|2022-02-04 10:33:00|14133.93|14013.93|14134.24|14014.24|14134.24|14014.24|14133.72|14013.72|10
1643970790000|2022-02-04 10:33:10|14134.37|14014.37|14139.58|14019.58|14139.58|14019.58|14134.37|14014.37|10
1643970800000|2022-02-04 10:33:20|14139.65|14019.65|14138.54|14018.54|14139.9|14019.9|14138.15|14018.15|10
1643970810000|2022-02-04 10:33:30|14139.37|14019.37|14138.04|14018.04|14139.67|14019.67|14138.04|14018.04|9
1643970820000|2022-02-04 10:33:40|14138.39|14018.39|14134.58|14014.58|14138.39|14018.39|14134.58|14014.58|10
1643970830000|2022-02-04 10:33:50|14134.37|14014.37|14131.27|14011.27|14134.37|14014.37|14131.1|14011.1|10
1643970840000|2022-02-04 10:34:00|14130.72|14010.72|14130.01|14010.01|14130.85|14010.85|14129.73|14009.73|10
1643970850000|2022-02-04 10:34:10|14129.9|14009.9|14128.05|14008.05|14129.9|14009.9|14128.05|14008.05|10
1643970860000|2022-02-04 10:34:20|14128.24|14008.24|14131.61|14011.61|14131.61|14011.61|14128.24|14008.24|9
1643970870000|2022-02-04 10:34:30|14131.64|14011.64|14134.19|14014.19|14134.19|14014.19|14131.46|14011.46|9
1643970880000|2022-02-04 10:34:40|14134.31|14014.31|14138.04|14018.04|14138.04|14018.04|14134.31|14014.31|8
1643970890000|2022-02-04 10:34:50|14138.27|14018.27|14142.29|14022.29|14142.29|14022.29|14138.27|14018.27|10
1643970900000|2022-02-04 10:35:00|14142.21|14022.21|14144.37|14024.37|14144.41|14024.41|14141.83|14021.83|10
1643970910000|2022-02-04 10:35:10|14144.42|14024.42|14143.94|14023.94|14145.44|14025.44|14143.84|14023.84|9
1643970920000|2022-02-04 10:35:20|14144.4|14024.4|14147.53|14027.53|14147.53|14027.53|14144.13|14024.13|10
1643970930000|2022-02-04 10:35:30|14147.87|14027.87|14151.89|14031.89|14151.89|14031.89|14147.87|14027.87|10
1643970940000|2022-02-04 10:35:40|14151.74|14031.74|14153.74|14033.74|14153.74|14033.74|14151.74|14031.74|9
1643970950000|2022-02-04 10:35:50|14153.71|14033.71|14152.22|14032.22|14154.27|14034.27|14152.21|14032.21|10
1643970960000|2022-02-04 10:36:00|14152.17|14032.17|14150.62|14030.62|14152.39|14032.39|14150.42|14030.42|10
1643970970000|2022-02-04 10:36:10|14150.95|14030.95|14152.04|14032.04|14152.04|14032.04|14150.77|14030.77|9
1643970980000|2022-02-04 10:36:20|14152.54|14032.54|14152.98|14032.98|14153.15|14033.15|14152.54|14032.54|7
1643970990000|2022-02-04 10:36:30|14153.12|14033.12|14153.16|14033.16|14153.16|14033.16|14152.62|14032.62|8
1643971000000|2022-02-04 10:36:40|14153.58|14033.58|14152.82|14032.82|14153.59|14033.59|14152.82|14032.82|10
1643971010000|2022-02-04 10:36:50|14152.83|14032.83|14151.67|14031.67|14152.88|14032.88|14151.67|14031.67|9
1643971020000|2022-02-04 10:37:00|14151.54|14031.54|14152.41|14032.41|14152.41|14032.41|14151.5|14031.5|9
1643971030000|2022-02-04 10:37:10|14152.38|14032.38|14152.94|14032.94|14152.94|14032.94|14152.38|14032.38|10
1643971040000|2022-02-04 10:37:20|14153.08|14033.08|14159.19|14039.19|14159.19|14039.19|14153.08|14033.08|10
1643971050000|2022-02-04 10:37:30|14159.25|14039.25|14157.31|14037.31|14159.25|14039.25|14157.31|14037.31|10
1643971060000|2022-02-04 10:37:40|14156.42|14036.42|14156.55|14036.55|14156.73|14036.73|14155.96|14035.96|8
1643971070000|2022-02-04 10:37:50|14156.57|14036.57|14158.79|14038.79|14158.79|14038.79|14156.57|14036.57|8
1643971080000|2022-02-04 10:38:00|14158.84|14038.84|14160.37|14040.37|14160.37|14040.37|14158.84|14038.84|10
1643971090000|2022-02-04 10:38:10|14160.4|14040.4|14160.32|14040.32|14160.55|14040.55|14160.04|14040.04|10
1643971100000|2022-02-04 10:38:20|14160.33|14040.33|14160.44|14040.44|14160.44|14040.44|14159.95|14039.95|8
1643971110000|2022-02-04 10:38:30|14160.84|14040.84|14161.61|14041.61|14161.78|14041.78|14160.84|14040.84|8
1643971120000|2022-02-04 10:38:40|14161.67|14041.67|14162.19|14042.19|14162.19|14042.19|14161.67|14041.67|9
1643971130000|2022-02-04 10:38:50|14162.08|14042.08|14160.7|14040.7|14162.09|14042.09|14160.44|14040.44|10
1643971140000|2022-02-04 10:39:00|14160.22|14040.22|14168.77|14048.77|14168.77|14048.77|14158.54|14038.54|10
1643971150000|2022-02-04 10:39:10|14169.08|14049.08|14176.92|14056.92|14176.92|14056.92|14169.08|14049.08|10
1643971160000|2022-02-04 10:39:20|14177|14057|14176.06|14056.06|14177|14057|14175.97|14055.97|10
1643971170000|2022-02-04 10:39:30|14176.37|14056.37|14174.42|14054.42|14176.37|14056.37|14174.42|14054.42|10
1643971180000|2022-02-04 10:39:40|14174.3|14054.3|14174.75|14054.75|14175.53|14055.53|14174.3|14054.3|10
1643971190000|2022-02-04 10:39:50|14174.09|14054.09|14175.33|14055.33|14175.33|14055.33|14173.73|14053.73|10
1643971200000|2022-02-04 10:40:00|14174.65|14054.65|14178.03|14058.03|14178.03|14058.03|14174.65|14054.65|10
1643971210000|2022-02-04 10:40:10|14178.42|14058.42|14179.2|14059.2|14179.35|14059.35|14178.42|14058.42|10
1643971220000|2022-02-04 10:40:20|14179.55|14059.55|14179.69|14059.69|14179.75|14059.75|14179.26|14059.26|10
1643971230000|2022-02-04 10:40:30|14179.05|14059.05|14179.49|14059.49|14179.98|14059.98|14179.05|14059.05|10
1643971240000|2022-02-04 10:40:40|14179.3|14059.3|14179.09|14059.09|14180.09|14060.09|14179.09|14059.09|9
1643971250000|2022-02-04 10:40:50|14179.07|14059.07|14178.43|14058.43|14179.07|14059.07|14178.07|14058.07|10
1643971260000|2022-02-04 10:41:00|14178.47|14058.47|14178.96|14058.96|14179.36|14059.36|14178.47|14058.47|9
1643971270000|2022-02-04 10:41:10|14178.84|14058.84|14181.35|14061.35|14181.35|14061.35|14178.84|14058.84|10
1643971280000|2022-02-04 10:41:20|14181.53|14061.53|14183.45|14063.45|14183.45|14063.45|14181.53|14061.53|9
1643971290000|2022-02-04 10:41:30|14183.21|14063.21|14184.08|14064.08|14184.23|14064.23|14183.1|14063.1|10
1643971300000|2022-02-04 10:41:40|14183.95|14063.95|14183.67|14063.67|14184.4|14064.4|14183.25|14063.25|10
1643971310000|2022-02-04 10:41:50|14183.34|14063.34|14184.28|14064.28|14184.28|14064.28|14183.13|14063.13|9
1643971320000|2022-02-04 10:42:00|14184.29|14064.29|14185.34|14065.34|14185.34|14065.34|14184.29|14064.29|10
1643971330000|2022-02-04 10:42:10|14185.46|14065.46|14185.57|14065.57|14185.74|14065.74|14185.43|14065.43|10
1643971340000|2022-02-04 10:42:20|14185.55|14065.55|14185.06|14065.06|14185.61|14065.61|14185.06|14065.06|10
1643971350000|2022-02-04 10:42:30|14184.58|14064.58|14184.87|14064.87|14184.87|14064.87|14184.16|14064.16|10
1643971360000|2022-02-04 10:42:40|14184.94|14064.94|14185.72|14065.72|14185.72|14065.72|14184.68|14064.68|10
1643971370000|2022-02-04 10:42:50|14185.9|14065.9|14187.22|14067.22|14187.48|14067.48|14185.9|14065.9|10
1643971380000|2022-02-04 10:43:00|14187.12|14067.12|14186.24|14066.24|14187.32|14067.32|14186.04|14066.04|9
1643971390000|2022-02-04 10:43:10|14185.93|14065.93|14184.14|14064.14|14185.94|14065.94|14184.14|14064.14|10
1643971400000|2022-02-04 10:43:20|14184.3|14064.3|14184.52|14064.52|14184.52|14064.52|14183.71|14063.71|10
1643971410000|2022-02-04 10:43:30|14184.72|14064.72|14184.33|14064.33|14184.72|14064.72|14183.94|14063.94|8
1643971420000|2022-02-04 10:43:40|14184.42|14064.42|14184.02|14064.02|14184.5|14064.5|14184.02|14064.02|10
1643971430000|2022-02-04 10:43:50|14183.93|14063.93|14184.33|14064.33|14184.88|14064.88|14183.93|14063.93|10
1643971440000|2022-02-04 10:44:00|14184.51|14064.51|14186.14|14066.14|14186.14|14066.14|14184.32|14064.32|8
1643971450000|2022-02-04 10:44:10|14186.32|14066.32|14185.92|14065.92|14186.4|14066.4|14185.84|14065.84|10
1643971460000|2022-02-04 10:44:20|14185.87|14065.87|14185.04|14065.04|14186.25|14066.25|14184.93|14064.93|9
1643971470000|2022-02-04 10:44:30|14185.09|14065.09|14184.35|14064.35|14185.09|14065.09|14184.35|14064.35|8
1643971480000|2022-02-04 10:44:40|14184.05|14064.05|14183.62|14063.62|14184.05|14064.05|14183.32|14063.32|9
1643971490000|2022-02-04 10:44:50|14183.43|14063.43|14182.83|14062.83|14183.67|14063.67|14182.83|14062.83|10
1643971500000|2022-02-04 10:45:00|14182.96|14062.96|14182.76|14062.76|14182.96|14062.96|14182.49|14062.49|9
1643971510000|2022-02-04 10:45:10|14182.61|14062.61|14183.4|14063.4|14183.54|14063.54|14182.6|14062.6|9
1643971520000|2022-02-04 10:45:20|14183.72|14063.72|14183.25|14063.25|14184.28|14064.28|14183.23|14063.23|10
1643971530000|2022-02-04 10:45:30|14182.92|14062.92|14182.68|14062.68|14183.23|14063.23|14182.46|14062.46|10
1643971540000|2022-02-04 10:45:40|14182.47|14062.47|14180.19|14060.19|14182.47|14062.47|14180.19|14060.19|10
1643971550000|2022-02-04 10:45:50|14180.14|14060.14|14177.93|14057.93|14180.14|14060.14|14177.93|14057.93|9
1643971560000|2022-02-04 10:46:00|14177.76|14057.76|14177.68|14057.68|14177.9|14057.9|14177.64|14057.64|10
1643971570000|2022-02-04 10:46:10|14177.58|14057.58|14173.15|14053.15|14177.58|14057.58|14173.15|14053.15|10
1643971580000|2022-02-04 10:46:20|14172.28|14052.28|14170.86|14050.86|14172.28|14052.28|14170.86|14050.86|9
1643971590000|2022-02-04 10:46:30|14170.65|14050.65|14171.49|14051.49|14171.49|14051.49|14170.05|14050.05|9
1643971600000|2022-02-04 10:46:40|14171.69|14051.69|14172.84|14052.84|14173.56|14053.56|14171.69|14051.69|8
1643971610000|2022-02-04 10:46:50|14172.66|14052.66|14171.72|14051.72|14172.82|14052.82|14171.59|14051.59|10
1643971620000|2022-02-04 10:47:00|14171.5|14051.5|14171.08|14051.08|14171.5|14051.5|14170.8|14050.8|10
1643971630000|2022-02-04 10:47:10|14170.54|14050.54|14170.11|14050.11|14170.54|14050.54|14169.69|14049.69|10
1643971640000|2022-02-04 10:47:20|14170|14050|14167.95|14047.95|14170|14050|14167.95|14047.95|9
1643971650000|2022-02-04 10:47:30|14168.01|14048.01|14164.41|14044.41|14168.01|14048.01|14164.41|14044.41|10
1643971660000|2022-02-04 10:47:40|14163.77|14043.77|14162.09|14042.09|14163.8|14043.8|14162.09|14042.09|10
1643971670000|2022-02-04 10:47:50|14161.81|14041.81|14162.24|14042.24|14162.9|14042.9|14161.8|14041.8|10
1643971680000|2022-02-04 10:48:00|14162.16|14042.16|14163.03|14043.03|14163.03|14043.03|14162.14|14042.14|10
1643971690000|2022-02-04 10:48:10|14163.08|14043.08|14162.59|14042.59|14163.3|14043.3|14162.59|14042.59|10
1643971700000|2022-02-04 10:48:20|14162.36|14042.36|14160.35|14040.35|14162.36|14042.36|14160.35|14040.35|10
1643971710000|2022-02-04 10:48:30|14160.2|14040.2|14159.88|14039.88|14160.86|14040.86|14159.88|14039.88|10
1643971720000|2022-02-04 10:48:40|14159.75|14039.75|14158.54|14038.54|14160.05|14040.05|14158.54|14038.54|9
1643971730000|2022-02-04 10:48:50|14158.36|14038.36|14157.94|14037.94|14158.36|14038.36|14157.45|14037.45|10
1643971740000|2022-02-04 10:49:00|14157.71|14037.71|14156.47|14036.47|14157.78|14037.78|14156.44|14036.44|10
1643971750000|2022-02-04 10:49:10|14156.45|14036.45|14156.83|14036.83|14156.83|14036.83|14156.45|14036.45|10
1643971760000|2022-02-04 10:49:20|14156.79|14036.79|14156.78|14036.78|14157.05|14037.05|14156.68|14036.68|10
1643971770000|2022-02-04 10:49:30|14156.92|14036.92|14158.52|14038.52|14158.61|14038.61|14156.92|14036.92|9
1643971780000|2022-02-04 10:49:40|14158.61|14038.61|14160.78|14040.78|14160.8|14040.8|14158.61|14038.61|9
1643971790000|2022-02-04 10:49:50|14160.81|14040.81|14159.76|14039.76|14160.81|14040.81|14159.76|14039.76|10
1643971800000|2022-02-04 10:50:00|14159.71|14039.71|14160.18|14040.18|14160.5|14040.5|14159.71|14039.71|10
1643971810000|2022-02-04 10:50:10|14160.26|14040.26|14162.44|14042.44|14162.44|14042.44|14160.26|14040.26|7
1643971820000|2022-02-04 10:50:20|14163.01|14043.01|14168.67|14048.67|14168.67|14048.67|14163.01|14043.01|10
1643971830000|2022-02-04 10:50:30|14169.34|14049.34|14172.15|14052.15|14172.17|14052.17|14169.34|14049.34|9
1643971840000|2022-02-04 10:50:40|14172.37|14052.37|14172.98|14052.98|14173.04|14053.04|14172.37|14052.37|9
1643971850000|2022-02-04 10:50:50|14173.03|14053.03|14173.17|14053.17|14173.37|14053.37|14172.87|14052.87|9
1643971860000|2022-02-04 10:51:00|14173.22|14053.22|14173.15|14053.15|14173.22|14053.22|14172.82|14052.82|10
1643971870000|2022-02-04 10:51:10|14173.25|14053.25|14174.44|14054.44|14174.76|14054.76|14173.25|14053.25|10
1643971880000|2022-02-04 10:51:20|14174.51|14054.51|14174.22|14054.22|14174.75|14054.75|14174.22|14054.22|10
1643971890000|2022-02-04 10:51:30|14174.31|14054.31|14174.66|14054.66|14174.68|14054.68|14174.19|14054.19|9
1643971900000|2022-02-04 10:51:40|14175.19|14055.19|14174.35|14054.35|14175.19|14055.19|14174.32|14054.32|9
1643971910000|2022-02-04 10:51:50|14174.01|14054.01|14174.18|14054.18|14174.36|14054.36|14173.84|14053.84|9
1643971920000|2022-02-04 10:52:00|14174.33|14054.33|14173.69|14053.69|14174.41|14054.41|14173.69|14053.69|9
1643971930000|2022-02-04 10:52:10|14173.57|14053.57|14175.8|14055.8|14175.8|14055.8|14173.56|14053.56|9
1643971940000|2022-02-04 10:52:20|14175.76|14055.76|14175.47|14055.47|14175.76|14055.76|14175.25|14055.25|10
1643971950000|2022-02-04 10:52:30|14174.95|14054.95|14174.37|14054.37|14175.31|14055.31|14174.34|14054.34|10
1643971960000|2022-02-04 10:52:40|14174.97|14054.97|14174.78|14054.78|14175.12|14055.12|14174.68|14054.68|9
1643971970000|2022-02-04 10:52:50|14175.15|14055.15|14174.98|14054.98|14175.28|14055.28|14174.83|14054.83|10
1643971980000|2022-02-04 10:53:00|14174.93|14054.93|14176.65|14056.65|14176.65|14056.65|14174.93|14054.93|10
1643971990000|2022-02-04 10:53:10|14176.52|14056.52|14175.9|14055.9|14176.52|14056.52|14175.9|14055.9|8
1643972000000|2022-02-04 10:53:20|14175.57|14055.57|14174.15|14054.15|14175.57|14055.57|14174.15|14054.15|8
1643972010000|2022-02-04 10:53:30|14174.17|14054.17|14172.71|14052.71|14174.26|14054.26|14172.71|14052.71|9
1643972020000|2022-02-04 10:53:40|14172.73|14052.73|14171.7|14051.7|14172.73|14052.73|14171.61|14051.61|10
1643972030000|2022-02-04 10:53:50|14171.38|14051.38|14171.1|14051.1|14172.01|14052.01|14171.03|14051.03|10
1643972040000|2022-02-04 10:54:00|14170.22|14050.22|14168.7|14048.7|14170.38|14050.38|14168.7|14048.7|9
1643972050000|2022-02-04 10:54:10|14168.65|14048.65|14168.92|14048.92|14168.92|14048.92|14168.2|14048.2|10
1643972060000|2022-02-04 10:54:20|14169.06|14049.06|14166.78|14046.78|14169.06|14049.06|14166.78|14046.78|10
1643972070000|2022-02-04 10:54:30|14166.68|14046.68|14167.28|14047.28|14167.5|14047.5|14166.62|14046.62|9
1643972080000|2022-02-04 10:54:40|14167.23|14047.23|14166.89|14046.89|14167.42|14047.42|14166.82|14046.82|10
1643972090000|2022-02-04 10:54:50|14166.97|14046.97|14166.17|14046.17|14166.97|14046.97|14166.14|14046.14|9
1643972100000|2022-02-04 10:55:00|14166.79|14046.79|14170.3|14050.3|14170.3|14050.3|14166.79|14046.79|10
1643972110000|2022-02-04 10:55:10|14169.9|14049.9|14169.28|14049.28|14170.02|14050.02|14169.28|14049.28|10
1643972120000|2022-02-04 10:55:20|14169.15|14049.15|14169.39|14049.39|14169.89|14049.89|14169.15|14049.15|9
1643972130000|2022-02-04 10:55:30|14169.07|14049.07|14167.26|14047.26|14169.07|14049.07|14167.2|14047.2|10
1643972140000|2022-02-04 10:55:40|14167.17|14047.17|14167.84|14047.84|14167.89|14047.89|14167.07|14047.07|9
1643972150000|2022-02-04 10:55:50|14167.07|14047.07|14168|14048|14168|14048|14167.02|14047.02|10
1643972160000|2022-02-04 10:56:00|14168.11|14048.11|14169.08|14049.08|14169.08|14049.08|14167.81|14047.81|9
1643972170000|2022-02-04 10:56:10|14169.46|14049.46|14168.24|14048.24|14169.46|14049.46|14168.23|14048.23|9
1643972180000|2022-02-04 10:56:20|14167.89|14047.89|14167.16|14047.16|14168.16|14048.16|14167.16|14047.16|8
1643972190000|2022-02-04 10:56:30|14167.18|14047.18|14168.37|14048.37|14168.37|14048.37|14167.11|14047.11|9
1643972200000|2022-02-04 10:56:40|14168.38|14048.38|14166.17|14046.17|14168.46|14048.46|14166.14|14046.14|10
1643972210000|2022-02-04 10:56:50|14165.58|14045.58|14158.59|14038.59|14165.58|14045.58|14158.59|14038.59|10
1643972220000|2022-02-04 10:57:00|14158.28|14038.28|14153.51|14033.51|14158.28|14038.28|14153.51|14033.51|10
1643972230000|2022-02-04 10:57:10|14153.33|14033.33|14149.27|14029.27|14153.33|14033.33|14149.27|14029.27|9
1643972240000|2022-02-04 10:57:20|14149.13|14029.13|14148.14|14028.14|14149.6|14029.6|14147.86|14027.86|9
1643972250000|2022-02-04 10:57:30|14147.62|14027.62|14148.89|14028.89|14148.89|14028.89|14147.3|14027.3|10
1643972260000|2022-02-04 10:57:40|14149.06|14029.06|14150.46|14030.46|14150.46|14030.46|14149.06|14029.06|9
1643972270000|2022-02-04 10:57:50|14149.85|14029.85|14150.88|14030.88|14151.06|14031.06|14149.81|14029.81|10
1643972280000|2022-02-04 10:58:00|14151.1|14031.1|14151.08|14031.08|14151.51|14031.51|14150.78|14030.78|9
1643972290000|2022-02-04 10:58:10|14151.11|14031.11|14154.58|14034.58|14154.58|14034.58|14151.11|14031.11|10
1643972300000|2022-02-04 10:58:20|14154.48|14034.48|14157.56|14037.56|14157.56|14037.56|14154.48|14034.48|9
1643972310000|2022-02-04 10:58:30|14157.42|14037.42|14158.72|14038.72|14158.72|14038.72|14157.42|14037.42|10
1643972320000|2022-02-04 10:58:40|14158.2|14038.2|14159.26|14039.26|14159.52|14039.52|14158.2|14038.2|9
1643972330000|2022-02-04 10:58:50|14159.22|14039.22|14161.54|14041.54|14161.54|14041.54|14159.22|14039.22|9
1643972340000|2022-02-04 10:59:00|14161.6|14041.6|14162.53|14042.53|14162.53|14042.53|14161.6|14041.6|10
1643972350000|2022-02-04 10:59:10|14162.5|14042.5|14160.84|14040.84|14162.5|14042.5|14160.84|14040.84|10
1643972360000|2022-02-04 10:59:20|14160.58|14040.58|14159.31|14039.31|14160.58|14040.58|14159.25|14039.25|10
1643972370000|2022-02-04 10:59:30|14159.35|14039.35|14159.55|14039.55|14159.55|14039.55|14159.11|14039.11|9
1643972380000|2022-02-04 10:59:40|14159.68|14039.68|14160.83|14040.83|14161.16|14041.16|14159.68|14039.68|9
1643972390000|2022-02-04 10:59:50|14161.13|14041.13|14159.98|14039.98|14162.1|14042.1|14159.98|14039.98|10
1643972400000|2022-02-04 11:00:00|14159.74|14039.74|14158.73|14038.73|14159.74|14039.74|14158.73|14038.73|9
1643972410000|2022-02-04 11:00:10|14158.54|14038.54|14156.48|14036.48|14158.54|14038.54|14156.45|14036.45|10
1643972420000|2022-02-04 11:00:20|14156.46|14036.46|14156.45|14036.45|14156.46|14036.46|14155.49|14035.49|10
1643972430000|2022-02-04 11:00:30|14155.9|14035.9|14158.49|14038.49|14158.49|14038.49|14155.42|14035.42|10
1643972440000|2022-02-04 11:00:40|14158.83|14038.83|14161.81|14041.81|14161.97|14041.97|14158.83|14038.83|10
1643972450000|2022-02-04 11:00:50|14161.83|14041.83|14161.63|14041.63|14162.29|14042.29|14161.63|14041.63|10
1643972460000|2022-02-04 11:01:00|14161.26|14041.26|14163.19|14043.19|14163.19|14043.19|14161.22|14041.22|9
1643972470000|2022-02-04 11:01:10|14163.34|14043.34|14165.28|14045.28|14165.28|14045.28|14162.99|14042.99|9
1643972480000|2022-02-04 11:01:20|14165.07|14045.07|14163.22|14043.22|14165.36|14045.36|14163.22|14043.22|8
1643972490000|2022-02-04 11:01:30|14162.62|14042.62|14157.97|14037.97|14162.62|14042.62|14157.95|14037.95|10
1643972500000|2022-02-04 11:01:40|14158.15|14038.15|14157.05|14037.05|14158.15|14038.15|14156.92|14036.92|10
1643972510000|2022-02-04 11:01:50|14157.03|14037.03|14154.9|14034.9|14157.03|14037.03|14154.9|14034.9|8
1643972520000|2022-02-04 11:02:00|14154.73|14034.73|14152.51|14032.51|14154.73|14034.73|14152.35|14032.35|9
1643972530000|2022-02-04 11:02:10|14152.75|14032.75|14152.25|14032.25|14152.75|14032.75|14151.72|14031.72|10
1643972540000|2022-02-04 11:02:20|14152.14|14032.14|14151.97|14031.97|14152.35|14032.35|14151.92|14031.92|9
1643972550000|2022-02-04 11:02:30|14152.02|14032.02|14152.23|14032.23|14152.42|14032.42|14152.02|14032.02|9
1643972560000|2022-02-04 11:02:40|14152.31|14032.31|14152.06|14032.06|14152.46|14032.46|14152.05|14032.05|10
1643972570000|2022-02-04 11:02:50|14151.93|14031.93|14150.27|14030.27|14151.93|14031.93|14150.27|14030.27|10
1643972580000|2022-02-04 11:03:00|14150.19|14030.19|14151.63|14031.63|14152.26|14032.26|14150.19|14030.19|10
1643972590000|2022-02-04 11:03:10|14151.4|14031.4|14149.85|14029.85|14152.2|14032.2|14149.85|14029.85|10
1643972600000|2022-02-04 11:03:20|14149.49|14029.49|14149.57|14029.57|14150.09|14030.09|14149.49|14029.49|10
1643972610000|2022-02-04 11:03:30|14149.49|14029.49|14148.61|14028.61|14149.55|14029.55|14148.54|14028.54|10
1643972620000|2022-02-04 11:03:40|14148.02|14028.02|14147.23|14027.23|14148.08|14028.08|14147.05|14027.05|10
1643972630000|2022-02-04 11:03:50|14147.02|14027.02|14147.55|14027.55|14147.7|14027.7|14146.94|14026.94|8
1643972640000|2022-02-04 11:04:00|14148.83|14028.83|14148.97|14028.97|14149.21|14029.21|14147.79|14027.79|9
1643972650000|2022-02-04 11:04:10|14149.58|14029.58|14150.34|14030.34|14151|14031|14149.58|14029.58|10
1643972660000|2022-02-04 11:04:20|14149.9|14029.9|14151.55|14031.55|14151.55|14031.55|14149.59|14029.59|10
1643972670000|2022-02-04 11:04:30|14151.49|14031.49|14151.68|14031.68|14151.97|14031.97|14151.25|14031.25|10
1643972680000|2022-02-04 11:04:40|14151.67|14031.67|14151.65|14031.65|14151.9|14031.9|14151.32|14031.32|10
1643972690000|2022-02-04 11:04:50|14151.64|14031.64|14151.51|14031.51|14152.07|14032.07|14151.51|14031.51|10
1643972700000|2022-02-04 11:05:00|14151|14031|14148.17|14028.17|14151|14031|14147.99|14027.99|10
1643972710000|2022-02-04 11:05:10|14148.1|14028.1|14148.41|14028.41|14148.44|14028.44|14148.1|14028.1|9
1643972720000|2022-02-04 11:05:20|14148.02|14028.02|14149.25|14029.25|14149.25|14029.25|14148.02|14028.02|9
1643972730000|2022-02-04 11:05:30|14149.22|14029.22|14151|14031|14151|14031|14149.22|14029.22|10
1643972740000|2022-02-04 11:05:40|14152.17|14032.17|14152.97|14032.97|14153.25|14033.25|14152.17|14032.17|10
1643972750000|2022-02-04 11:05:50|14153.42|14033.42|14155.03|14035.03|14155.03|14035.03|14153.33|14033.33|10
1643972760000|2022-02-04 11:06:00|14155.02|14035.02|14154.92|14034.92|14155.62|14035.62|14154.49|14034.49|10
1643972770000|2022-02-04 11:06:10|14154.95|14034.95|14154.55|14034.55|14155.6|14035.6|14154.55|14034.55|10
1643972780000|2022-02-04 11:06:20|14154.68|14034.68|14153.9|14033.9|14154.68|14034.68|14153.65|14033.65|10
1643972790000|2022-02-04 11:06:30|14153.57|14033.57|14152.21|14032.21|14153.57|14033.57|14152.21|14032.21|8
1643972800000|2022-02-04 11:06:40|14151.25|14031.25|14147.32|14027.32|14151.25|14031.25|14146.9|14026.9|9
1643972810000|2022-02-04 11:06:50|14147|14027|14145.21|14025.21|14147|14027|14144.53|14024.53|10
1643972820000|2022-02-04 11:07:00|14145.61|14025.61|14146.44|14026.44|14146.49|14026.49|14145.52|14025.52|10
1643972830000|2022-02-04 11:07:10|14146.9|14026.9|14148.29|14028.29|14148.31|14028.31|14146.9|14026.9|10
1643972840000|2022-02-04 11:07:20|14148.46|14028.46|14147.59|14027.59|14148.46|14028.46|14147.08|14027.08|10
1643972850000|2022-02-04 11:07:30|14147.29|14027.29|14146.04|14026.04|14147.29|14027.29|14146.04|14026.04|9
1643972860000|2022-02-04 11:07:40|14145.75|14025.75|14145.7|14025.7|14146.37|14026.37|14145.43|14025.43|9
1643972870000|2022-02-04 11:07:50|14145.75|14025.75|14145.5|14025.5|14145.83|14025.83|14145.39|14025.39|10
1643972880000|2022-02-04 11:08:00|14145.79|14025.79|14145.14|14025.14|14145.79|14025.79|14144.94|14024.94|10
1643972890000|2022-02-04 11:08:10|14145.09|14025.09|14143.55|14023.55|14145.09|14025.09|14143.5|14023.5|10
1643972900000|2022-02-04 11:08:20|14143.4|14023.4|14141.89|14021.89|14143.43|14023.43|14141.89|14021.89|9
1643972910000|2022-02-04 11:08:30|14141.95|14021.95|14141.35|14021.35|14141.95|14021.95|14141.35|14021.35|10
1643972920000|2022-02-04 11:08:40|14141.15|14021.15|14139.22|14019.22|14141.19|14021.19|14139.22|14019.22|10
1643972930000|2022-02-04 11:08:50|14139.15|14019.15|14134.2|14014.2|14139.15|14019.15|14134.2|14014.2|9
1643972940000|2022-02-04 11:09:00|14134.31|14014.31|14133.41|14013.41|14134.31|14014.31|14133.41|14013.41|10
1643972950000|2022-02-04 11:09:10|14133.54|14013.54|14131.12|14011.12|14133.67|14013.67|14130.94|14010.94|10
1643972960000|2022-02-04 11:09:20|14131.16|14011.16|14134.48|14014.48|14134.48|14014.48|14131.16|14011.16|10
1643972970000|2022-02-04 11:09:30|14134.65|14014.65|14136.8|14016.8|14136.8|14016.8|14134.65|14014.65|9
1643972980000|2022-02-04 11:09:40|14136.78|14016.78|14138.19|14018.19|14138.33|14018.33|14136.78|14016.78|10
1643972990000|2022-02-04 11:09:50|14138.06|14018.06|14137.53|14017.53|14138.11|14018.11|14137.53|14017.53|10
1643973000000|2022-02-04 11:10:00|14137.71|14017.71|14137.13|14017.13|14137.71|14017.71|14137|14017|8
1643973010000|2022-02-04 11:10:10|14137.17|14017.17|14140.35|14020.35|14140.35|14020.35|14137.17|14017.17|10
1643973020000|2022-02-04 11:10:20|14140.38|14020.38|14141.28|14021.28|14141.28|14021.28|14140.38|14020.38|9
1643973030000|2022-02-04 11:10:30|14141.79|14021.79|14141.18|14021.18|14141.79|14021.79|14141.18|14021.18|10
1643973040000|2022-02-04 11:10:40|14140.83|14020.83|14138.68|14018.68|14141.4|14021.4|14138.68|14018.68|10
1643973050000|2022-02-04 11:10:50|14138.66|14018.66|14138.75|14018.75|14138.8|14018.8|14137.91|14017.91|8
1643973060000|2022-02-04 11:11:00|14138.74|14018.74|14140.26|14020.26|14140.26|14020.26|14138.52|14018.52|9
1643973070000|2022-02-04 11:11:10|14140.3|14020.3|14141.07|14021.07|14141.51|14021.51|14140.21|14020.21|9
1643973080000|2022-02-04 11:11:20|14140.58|14020.58|14139.4|14019.4|14140.58|14020.58|14139.4|14019.4|10
1643973090000|2022-02-04 11:11:30|14139.71|14019.71|14140.34|14020.34|14140.34|14020.34|14139.56|14019.56|9
1643973100000|2022-02-04 11:11:40|14140.46|14020.46|14140.24|14020.24|14140.59|14020.59|14139.76|14019.76|10
1643973110000|2022-02-04 11:11:50|14140.73|14020.73|14139.36|14019.36|14140.73|14020.73|14139.36|14019.36|10
1643973120000|2022-02-04 11:12:00|14139.57|14019.57|14140.89|14020.89|14140.89|14020.89|14139.57|14019.57|9
1643973130000|2022-02-04 11:12:10|14141.01|14021.01|14141.43|14021.43|14141.91|14021.91|14141.01|14021.01|10
1643973140000|2022-02-04 11:12:20|14141.11|14021.11|14142.48|14022.48|14142.48|14022.48|14141.11|14021.11|9
1643973150000|2022-02-04 11:12:30|14142.74|14022.74|14142.98|14022.98|14143.16|14023.16|14142.58|14022.58|9
1643973160000|2022-02-04 11:12:40|14143.09|14023.09|14142.98|14022.98|14143.12|14023.12|14142.37|14022.37|9
1643973170000|2022-02-04 11:12:50|14142.85|14022.85|14142.62|14022.62|14142.85|14022.85|14142.52|14022.52|7
1643973180000|2022-02-04 11:13:00|14142.21|14022.21|14141.81|14021.81|14142.69|14022.69|14141.81|14021.81|9
1643973190000|2022-02-04 11:13:10|14141.82|14021.82|14140.4|14020.4|14141.9|14021.9|14140.4|14020.4|9
1643973200000|2022-02-04 11:13:20|14140.17|14020.17|14141.26|14021.26|14141.26|14021.26|14139.79|14019.79|10
1643973210000|2022-02-04 11:13:30|14141.13|14021.13|14140.83|14020.83|14141.13|14021.13|14140.79|14020.79|10
1643973220000|2022-02-04 11:13:40|14140.41|14020.41|14139.36|14019.36|14140.41|14020.41|14139.34|14019.34|9
1643973230000|2022-02-04 11:13:50|14138.79|14018.79|14137.01|14017.01|14138.82|14018.82|14136.98|14016.98|10
1643973240000|2022-02-04 11:14:00|14136.66|14016.66|14133.07|14013.07|14136.66|14016.66|14133.07|14013.07|10
1643973250000|2022-02-04 11:14:10|14132.79|14012.79|14132.66|14012.66|14133.15|14013.15|14132.66|14012.66|10
1643973260000|2022-02-04 11:14:20|14132.78|14012.78|14131.57|14011.57|14132.78|14012.78|14131.57|14011.57|10
1643973270000|2022-02-04 11:14:30|14131.59|14011.59|14131.52|14011.52|14131.64|14011.64|14130.9|14010.9|10
1643973280000|2022-02-04 11:14:40|14131.11|14011.11|14131.48|14011.48|14131.48|14011.48|14131.02|14011.02|8
1643973290000|2022-02-04 11:14:50|14131.15|14011.15|14131.8|14011.8|14131.85|14011.85|14131.15|14011.15|8
1643973300000|2022-02-04 11:15:00|14131.82|14011.82|14130.29|14010.29|14131.85|14011.85|14130.29|14010.29|9
1643973310000|2022-02-04 11:15:10|14129.54|14009.54|14138.5|14018.5|14138.5|14018.5|14129.54|14009.54|10
1643973320000|2022-02-04 11:15:20|14139.25|14019.25|14144.69|14024.69|14144.69|14024.69|14139.25|14019.25|10
1643973330000|2022-02-04 11:15:30|14144.76|14024.76|14150.03|14030.03|14150.03|14030.03|14144.76|14024.76|9
1643973340000|2022-02-04 11:15:40|14150.19|14030.19|14152.42|14032.42|14152.42|14032.42|14150.02|14030.02|10
1643973350000|2022-02-04 11:15:50|14152.68|14032.68|14155.69|14035.69|14156.36|14036.36|14152.68|14032.68|10
1643973360000|2022-02-04 11:16:00|14156.27|14036.27|14156.85|14036.85|14157.11|14037.11|14155.63|14035.63|10
1643973370000|2022-02-04 11:16:10|14156.94|14036.94|14159.38|14039.38|14159.38|14039.38|14156.67|14036.67|9
1643973380000|2022-02-04 11:16:20|14159.59|14039.59|14160.14|14040.14|14160.27|14040.27|14159.43|14039.43|10
1643973390000|2022-02-04 11:16:30|14160.16|14040.16|14166.46|14046.46|14166.46|14046.46|14160.16|14040.16|10
1643973400000|2022-02-04 11:16:40|14167.06|14047.06|14170.14|14050.14|14170.21|14050.21|14167.06|14047.06|10
1643973410000|2022-02-04 11:16:50|14169.39|14049.39|14170.27|14050.27|14170.7|14050.7|14169.39|14049.39|10
1643973420000|2022-02-04 11:17:00|14170.31|14050.31|14169.93|14049.93|14170.31|14050.31|14169.7|14049.7|8
1643973430000|2022-02-04 11:17:10|14169.73|14049.73|14168.55|14048.55|14169.73|14049.73|14168.3|14048.3|9
1643973440000|2022-02-04 11:17:20|14168.38|14048.38|14167.94|14047.94|14168.38|14048.38|14167.84|14047.84|8
1643973450000|2022-02-04 11:17:30|14168.1|14048.1|14168.58|14048.58|14168.77|14048.77|14168.1|14048.1|9
1643973460000|2022-02-04 11:17:40|14168.92|14048.92|14169.58|14049.58|14169.89|14049.89|14168.83|14048.83|10
1643973470000|2022-02-04 11:17:50|14169.67|14049.67|14174.19|14054.19|14174.24|14054.24|14169.67|14049.67|9
1643973480000|2022-02-04 11:18:00|14174.54|14054.54|14173.77|14053.77|14174.54|14054.54|14173.14|14053.14|10
1643973490000|2022-02-04 11:18:10|14173.67|14053.67|14173.7|14053.7|14173.79|14053.79|14173.36|14053.36|9
1643973500000|2022-02-04 11:18:20|14173.33|14053.33|14177.09|14057.09|14177.46|14057.46|14173.33|14053.33|10
1643973510000|2022-02-04 11:18:30|14177.05|14057.05|14178.45|14058.45|14178.47|14058.47|14176.95|14056.95|8
1643973520000|2022-02-04 11:18:40|14178.67|14058.67|14178.74|14058.74|14179.16|14059.16|14178.67|14058.67|10
1643973530000|2022-02-04 11:18:50|14178.75|14058.75|14178.63|14058.63|14178.79|14058.79|14178.6|14058.6|7
1643973540000|2022-02-04 11:19:00|14178.85|14058.85|14182.02|14062.02|14182.02|14062.02|14178.85|14058.85|10
1643973550000|2022-02-04 11:19:10|14182.33|14062.33|14184.03|14064.03|14185.54|14065.54|14182.33|14062.33|10
1643973560000|2022-02-04 11:19:20|14184.1|14064.1|14183.53|14063.53|14184.65|14064.65|14183.3|14063.3|10
1643973570000|2022-02-04 11:19:30|14183.47|14063.47|14183.72|14063.72|14184.02|14064.02|14183.47|14063.47|10
1643973580000|2022-02-04 11:19:40|14183.55|14063.55|14180.82|14060.82|14183.56|14063.56|14180.82|14060.82|9
1643973590000|2022-02-04 11:19:50|14181.32|14061.32|14180.6|14060.6|14181.32|14061.32|14180.6|14060.6|9
1643973600000|2022-02-04 11:20:00|14180.34|14060.34|14179.79|14059.79|14180.34|14060.34|14179.79|14059.79|8
1643973610000|2022-02-04 11:20:10|14179.75|14059.75|14178.71|14058.71|14179.75|14059.75|14178.51|14058.51|10
1643973620000|2022-02-04 11:20:20|14178.99|14058.99|14179.23|14059.23|14179.66|14059.66|14178.99|14058.99|10
1643973630000|2022-02-04 11:20:30|14179.28|14059.28|14180.52|14060.52|14180.52|14060.52|14179.28|14059.28|10
1643973640000|2022-02-04 11:20:40|14180.69|14060.69|14181.39|14061.39|14181.39|14061.39|14180.69|14060.69|9
1643973650000|2022-02-04 11:20:50|14181.45|14061.45|14182.73|14062.73|14182.73|14062.73|14181.3|14061.3|10
1643973660000|2022-02-04 11:21:00|14182.79|14062.79|14177.59|14057.59|14183.3|14063.3|14177.59|14057.59|10
1643973670000|2022-02-04 11:21:10|14177.26|14057.26|14173.92|14053.92|14177.26|14057.26|14173.67|14053.67|10
1643973680000|2022-02-04 11:21:20|14173.44|14053.44|14169.89|14049.89|14173.44|14053.44|14169.68|14049.68|10
1643973690000|2022-02-04 11:21:30|14170.05|14050.05|14170.3|14050.3|14170.3|14050.3|14169.87|14049.87|9
1643973700000|2022-02-04 11:21:40|14170.24|14050.24|14170.05|14050.05|14170.53|14050.53|14169.85|14049.85|10
1643973710000|2022-02-04 11:21:50|14169.57|14049.57|14168.2|14048.2|14169.57|14049.57|14168.2|14048.2|10
1643973720000|2022-02-04 11:22:00|14167.96|14047.96|14165.23|14045.23|14167.96|14047.96|14164.92|14044.92|10
1643973730000|2022-02-04 11:22:10|14165.03|14045.03|14165.42|14045.42|14166.11|14046.11|14165.03|14045.03|10
1643973740000|2022-02-04 11:22:20|14164.76|14044.76|14165.49|14045.49|14165.49|14045.49|14164.69|14044.69|10
1643973750000|2022-02-04 11:22:30|14165.39|14045.39|14163.97|14043.97|14165.39|14045.39|14163.84|14043.84|9
1643973760000|2022-02-04 11:22:40|14163.88|14043.88|14164.06|14044.06|14164.36|14044.36|14163.87|14043.87|10
1643973770000|2022-02-04 11:22:50|14163.04|14043.04|14162.05|14042.05|14163.1|14043.1|14162.05|14042.05|10
1643973780000|2022-02-04 11:23:00|14162.07|14042.07|14163.45|14043.45|14163.45|14043.45|14161.8|14041.8|10
1643973790000|2022-02-04 11:23:10|14163.7|14043.7|14162.31|14042.31|14163.95|14043.95|14162.31|14042.31|8
1643973800000|2022-02-04 11:23:20|14162.3|14042.3|14161.16|14041.16|14162.32|14042.32|14161.16|14041.16|8
1643973810000|2022-02-04 11:23:30|14161.51|14041.51|14160.5|14040.5|14161.51|14041.51|14160.5|14040.5|8
1643973820000|2022-02-04 11:23:40|14160.49|14040.49|14158.4|14038.4|14160.57|14040.57|14158.4|14038.4|9
1643973830000|2022-02-04 11:23:50|14158.02|14038.02|14157.95|14037.95|14158.02|14038.02|14157.33|14037.33|10
1643973840000|2022-02-04 11:24:00|14157.94|14037.94|14158.31|14038.31|14158.55|14038.55|14157.83|14037.83|9
1643973850000|2022-02-04 11:24:10|14158.02|14038.02|14157.77|14037.77|14158.49|14038.49|14157.77|14037.77|10
1643973860000|2022-02-04 11:24:20|14157.86|14037.86|14157.43|14037.43|14157.86|14037.86|14157.39|14037.39|8
1643973870000|2022-02-04 11:24:30|14157.63|14037.63|14156.28|14036.28|14157.63|14037.63|14156.28|14036.28|8
1643973880000|2022-02-04 11:24:40|14156.29|14036.29|14156.07|14036.07|14156.29|14036.29|14155.62|14035.62|9
1643973890000|2022-02-04 11:24:50|14156.02|14036.02|14156.44|14036.44|14156.44|14036.44|14155.79|14035.79|9
1643973900000|2022-02-04 11:25:00|14156.38|14036.38|14155.36|14035.36|14156.41|14036.41|14155.09|14035.09|9
1643973910000|2022-02-04 11:25:10|14155.45|14035.45|14159.77|14039.77|14159.77|14039.77|14155.39|14035.39|10
1643973920000|2022-02-04 11:25:20|14160.15|14040.15|14165.23|14045.23|14165.23|14045.23|14160.15|14040.15|9
1643973930000|2022-02-04 11:25:30|14164.97|14044.97|14163.8|14043.8|14164.97|14044.97|14163.48|14043.48|10
1643973940000|2022-02-04 11:25:40|14163.61|14043.61|14163.7|14043.7|14163.88|14043.88|14162.98|14042.98|10
1643973950000|2022-02-04 11:25:50|14163.73|14043.73|14164.1|14044.1|14164.14|14044.14|14163.67|14043.67|10
1643973960000|2022-02-04 11:26:00|14164.17|14044.17|14163.79|14043.79|14164.17|14044.17|14162.97|14042.97|9
1643973970000|2022-02-04 11:26:10|14163.59|14043.59|14162.82|14042.82|14164.11|14044.11|14162.82|14042.82|10
1643973980000|2022-02-04 11:26:20|14162.83|14042.83|14161.88|14041.88|14162.83|14042.83|14161.05|14041.05|9
1643973990000|2022-02-04 11:26:30|14161.96|14041.96|14161.88|14041.88|14162.29|14042.29|14161.84|14041.84|8
1643974000000|2022-02-04 11:26:40|14162.12|14042.12|14162.74|14042.74|14162.95|14042.95|14162.12|14042.12|10
1643974010000|2022-02-04 11:26:50|14162.91|14042.91|14163.06|14043.06|14163.06|14043.06|14162.91|14042.91|8
1643974020000|2022-02-04 11:27:00|14163.09|14043.09|14164.27|14044.27|14164.55|14044.55|14163.09|14043.09|10
1643974030000|2022-02-04 11:27:10|14163.92|14043.92|14163.49|14043.49|14164.14|14044.14|14163.49|14043.49|8
1643974040000|2022-02-04 11:27:20|14163.03|14043.03|14162.74|14042.74|14164.07|14044.07|14162.56|14042.56|10
1643974050000|2022-02-04 11:27:30|14162.9|14042.9|14163.26|14043.26|14163.26|14043.26|14162.87|14042.87|7
1643974060000|2022-02-04 11:27:40|14163.24|14043.24|14163.46|14043.46|14163.67|14043.67|14163.24|14043.24|9
1643974070000|2022-02-04 11:27:50|14163.1|14043.1|14163.6|14043.6|14163.79|14043.79|14163.1|14043.1|9
1643974080000|2022-02-04 11:28:00|14163.78|14043.78|14165.52|14045.52|14165.52|14045.52|14163.78|14043.78|10
1643974090000|2022-02-04 11:28:10|14165.51|14045.51|14166.42|14046.42|14166.43|14046.43|14165.51|14045.51|9
1643974100000|2022-02-04 11:28:20|14166.41|14046.41|14167.06|14047.06|14167.06|14047.06|14166.04|14046.04|9
1643974110000|2022-02-04 11:28:30|14167.07|14047.07|14167.15|14047.15|14167.55|14047.55|14167.07|14047.07|6
1643974120000|2022-02-04 11:28:40|14167.01|14047.01|14164.91|14044.91|14167.01|14047.01|14164.91|14044.91|10
1643974130000|2022-02-04 11:28:50|14164.67|14044.67|14163.9|14043.9|14164.67|14044.67|14163.74|14043.74|8
1643974140000|2022-02-04 11:29:00|14163.86|14043.86|14162.71|14042.71|14163.86|14043.86|14162.71|14042.71|8
1643974150000|2022-02-04 11:29:10|14162.55|14042.55|14160.9|14040.9|14162.71|14042.71|14160.9|14040.9|8
1643974160000|2022-02-04 11:29:20|14160.99|14040.99|14160.92|14040.92|14161.62|14041.62|14160.58|14040.58|10
1643974170000|2022-02-04 11:29:30|14160.8|14040.8|14161.52|14041.52|14161.52|14041.52|14160.8|14040.8|10
1643974180000|2022-02-04 11:29:40|14161.66|14041.66|14162.6|14042.6|14162.82|14042.82|14161.62|14041.62|8
1643974190000|2022-02-04 11:29:50|14162.73|14042.73|14162.82|14042.82|14162.94|14042.94|14162.4|14042.4|9
1643974200000|2022-02-04 11:30:00|14162.74|14042.74|14162.79|14042.79|14163.61|14043.61|14162.74|14042.74|10
1643974210000|2022-02-04 11:30:10|14162.76|14042.76|14159.1|14039.1|14162.76|14042.76|14159.1|14039.1|10
1643974220000|2022-02-04 11:30:20|14159.27|14039.27|14161.55|14041.55|14161.55|14041.55|14159.27|14039.27|10
1643974230000|2022-02-04 11:30:30|14161.67|14041.67|14162.5|14042.5|14162.5|14042.5|14161.67|14041.67|8
1643974240000|2022-02-04 11:30:40|14162.48|14042.48|14163.17|14043.17|14163.17|14043.17|14162.48|14042.48|8
1643974250000|2022-02-04 11:30:50|14163.3|14043.3|14163.71|14043.71|14163.83|14043.83|14163.13|14043.13|8
1643974260000|2022-02-04 11:31:00|14163.72|14043.72|14164.02|14044.02|14164.38|14044.38|14163.72|14043.72|9
1643974270000|2022-02-04 11:31:10|14164.04|14044.04|14169.31|14049.31|14169.31|14049.31|14164.04|14044.04|10
1643974280000|2022-02-04 11:31:20|14169.73|14049.73|14171.8|14051.8|14172.31|14052.31|14169.73|14049.73|10
1643974290000|2022-02-04 11:31:30|14171.84|14051.84|14172.25|14052.25|14172.25|14052.25|14171.4|14051.4|10
1643974300000|2022-02-04 11:31:40|14173.19|14053.19|14174.44|14054.44|14174.54|14054.54|14173.12|14053.12|10
1643974310000|2022-02-04 11:31:50|14175|14055|14174.43|14054.43|14175.38|14055.38|14174.43|14054.43|10
1643974320000|2022-02-04 11:32:00|14174.56|14054.56|14173.52|14053.52|14174.56|14054.56|14173.52|14053.52|10
1643974330000|2022-02-04 11:32:10|14173.65|14053.65|14174.5|14054.5|14174.71|14054.71|14173.65|14053.65|9
1643974340000|2022-02-04 11:32:20|14175.69|14055.69|14177.12|14057.12|14177.51|14057.51|14175.69|14055.69|9
1643974350000|2022-02-04 11:32:30|14176.95|14056.95|14175.75|14055.75|14176.95|14056.95|14175.75|14055.75|10
1643974360000|2022-02-04 11:32:40|14175.65|14055.65|14176.12|14056.12|14176.12|14056.12|14175.65|14055.65|8
1643974370000|2022-02-04 11:32:50|14176.08|14056.08|14176.19|14056.19|14176.21|14056.21|14176|14056|10
1643974380000|2022-02-04 11:33:00|14176.14|14056.14|14176.76|14056.76|14177.08|14057.08|14176.14|14056.14|10
1643974390000|2022-02-04 11:33:10|14176.3|14056.3|14175.51|14055.51|14176.3|14056.3|14175.42|14055.42|10
1643974400000|2022-02-04 11:33:20|14175.79|14055.79|14177.07|14057.07|14177.19|14057.19|14175.47|14055.47|10
1643974410000|2022-02-04 11:33:30|14176.98|14056.98|14177.89|14057.89|14177.89|14057.89|14176.55|14056.55|10
1643974420000|2022-02-04 11:33:40|14177.91|14057.91|14178.52|14058.52|14178.52|14058.52|14177.73|14057.73|7
1643974430000|2022-02-04 11:33:50|14178.56|14058.56|14179.97|14059.97|14179.99|14059.99|14178.56|14058.56|8
1643974440000|2022-02-04 11:34:00|14179.96|14059.96|14179.98|14059.98|14180.1|14060.1|14179.61|14059.61|10
1643974450000|2022-02-04 11:34:10|14179.93|14059.93|14178.58|14058.58|14179.93|14059.93|14178.58|14058.58|9
1643974460000|2022-02-04 11:34:20|14178.52|14058.52|14177.6|14057.6|14178.52|14058.52|14177.6|14057.6|10
1643974470000|2022-02-04 11:34:30|14177.69|14057.69|14176.91|14056.91|14177.69|14057.69|14176.88|14056.88|7
1643974480000|2022-02-04 11:34:40|14176.93|14056.93|14177.08|14057.08|14177.1|14057.1|14176.93|14056.93|8
1643974490000|2022-02-04 11:34:50|14176.37|14056.37|14176.56|14056.56|14176.75|14056.75|14176.37|14056.37|8
1643974500000|2022-02-04 11:35:00|14176.52|14056.52|14182.21|14062.21|14182.21|14062.21|14176.52|14056.52|10
1643974510000|2022-02-04 11:35:10|14182.77|14062.77|14185.11|14065.11|14185.11|14065.11|14182.77|14062.77|10
1643974520000|2022-02-04 11:35:20|14185.17|14065.17|14186.94|14066.94|14186.96|14066.96|14185.08|14065.08|10
1643974530000|2022-02-04 11:35:30|14186.64|14066.64|14187.05|14067.05|14187.05|14067.05|14185.64|14065.64|10
1643974540000|2022-02-04 11:35:40|14187.01|14067.01|14188.76|14068.76|14189.14|14069.14|14186.95|14066.95|10
1643974550000|2022-02-04 11:35:50|14188.82|14068.82|14189.59|14069.59|14190.48|14070.48|14188.82|14068.82|10
1643974560000|2022-02-04 11:36:00|14189.49|14069.49|14188.91|14068.91|14189.84|14069.84|14188.84|14068.84|10
1643974570000|2022-02-04 11:36:10|14189.02|14069.02|14188.19|14068.19|14189.26|14069.26|14188.1|14068.1|10
1643974580000|2022-02-04 11:36:20|14187.56|14067.56|14187.17|14067.17|14187.74|14067.74|14186.85|14066.85|10
1643974590000|2022-02-04 11:36:30|14187.28|14067.28|14186.33|14066.33|14187.28|14067.28|14186.13|14066.13|9
1643974600000|2022-02-04 11:36:40|14185.93|14065.93|14185.53|14065.53|14185.96|14065.96|14185.38|14065.38|10
1643974610000|2022-02-04 11:36:50|14185.67|14065.67|14185.41|14065.41|14185.9|14065.9|14184.91|14064.91|10
1643974620000|2022-02-04 11:37:00|14185.64|14065.64|14186.45|14066.45|14186.62|14066.62|14185.59|14065.59|10
1643974630000|2022-02-04 11:37:10|14186.69|14066.69|14187.43|14067.43|14187.43|14067.43|14186.68|14066.68|10
1643974640000|2022-02-04 11:37:20|14187.63|14067.63|14188.72|14068.72|14188.75|14068.75|14187.26|14067.26|10
1643974650000|2022-02-04 11:37:30|14188.8|14068.8|14190.15|14070.15|14190.15|14070.15|14188.61|14068.61|9
1643974660000|2022-02-04 11:37:40|14190.09|14070.09|14191.08|14071.08|14191.37|14071.37|14190.09|14070.09|10
1643974670000|2022-02-04 11:37:50|14190.96|14070.96|14192.96|14072.96|14193|14073|14190.9|14070.9|10
1643974680000|2022-02-04 11:38:00|14193.93|14073.93|14195.31|14075.31|14195.74|14075.74|14193.93|14073.93|10
1643974690000|2022-02-04 11:38:10|14194.98|14074.98|14195.76|14075.76|14195.76|14075.76|14194.98|14074.98|9
1643974700000|2022-02-04 11:38:20|14195.09|14075.09|14193.98|14073.98|14195.09|14075.09|14193.86|14073.86|10
1643974710000|2022-02-04 11:38:30|14193.92|14073.92|14193.9|14073.9|14193.92|14073.92|14193.28|14073.28|10
1643974720000|2022-02-04 11:38:40|14193.42|14073.42|14193.99|14073.99|14193.99|14073.99|14193.37|14073.37|9
1643974730000|2022-02-04 11:38:50|14193.46|14073.46|14193.46|14073.46|14194.18|14074.18|14193.15|14073.15|10
1643974740000|2022-02-04 11:39:00|14193.17|14073.17|14191.94|14071.94|14193.39|14073.39|14191.94|14071.94|9
1643974750000|2022-02-04 11:39:10|14191.68|14071.68|14191.6|14071.6|14191.81|14071.81|14191.01|14071.01|10
1643974760000|2022-02-04 11:39:20|14191.14|14071.14|14192.69|14072.69|14192.82|14072.82|14191.14|14071.14|9
1643974770000|2022-02-04 11:39:30|14192.99|14072.99|14193.78|14073.78|14193.78|14073.78|14192.73|14072.73|8
1643974780000|2022-02-04 11:39:40|14194.12|14074.12|14195.02|14075.02|14195.21|14075.21|14194.08|14074.08|10
1643974790000|2022-02-04 11:39:50|14195.05|14075.05|14192.98|14072.98|14195.06|14075.06|14192.98|14072.98|10
1643974800000|2022-02-04 11:40:00|14193.04|14073.04|14191.91|14071.91|14193.04|14073.04|14191.87|14071.87|10
1643974810000|2022-02-04 11:40:10|14191.88|14071.88|14189.56|14069.56|14191.94|14071.94|14189.22|14069.22|10
1643974820000|2022-02-04 11:40:20|14189.49|14069.49|14189.22|14069.22|14189.58|14069.58|14189.22|14069.22|9
1643974830000|2022-02-04 11:40:30|14188.68|14068.68|14185.83|14065.83|14188.75|14068.75|14185.83|14065.83|9
1643974840000|2022-02-04 11:40:40|14185.01|14065.01|14182.93|14062.93|14185.01|14065.01|14182.93|14062.93|10
1643974850000|2022-02-04 11:40:50|14182.87|14062.87|14182.27|14062.27|14183.4|14063.4|14182.27|14062.27|9
1643974860000|2022-02-04 11:41:00|14182.4|14062.4|14182.93|14062.93|14182.93|14062.93|14182.38|14062.38|9
1643974870000|2022-02-04 11:41:10|14183.08|14063.08|14184.03|14064.03|14184.03|14064.03|14183.08|14063.08|9
1643974880000|2022-02-04 11:41:20|14183.78|14063.78|14183.6|14063.6|14183.96|14063.96|14183.6|14063.6|9
1643974890000|2022-02-04 11:41:30|14183.46|14063.46|14183.26|14063.26|14183.47|14063.47|14183.1|14063.1|9
1643974900000|2022-02-04 11:41:40|14183.15|14063.15|14183.58|14063.58|14183.67|14063.67|14183.13|14063.13|9
1643974910000|2022-02-04 11:41:50|14183.48|14063.48|14184.61|14064.61|14184.61|14064.61|14183.44|14063.44|9
1643974920000|2022-02-04 11:42:00|14185.28|14065.28|14185.88|14065.88|14186.28|14066.28|14185.28|14065.28|10
1643974930000|2022-02-04 11:42:10|14185.99|14065.99|14185.24|14065.24|14185.99|14065.99|14185.18|14065.18|10
1643974940000|2022-02-04 11:42:20|14185.16|14065.16|14183.61|14063.61|14185.16|14065.16|14183.61|14063.61|10
1643974950000|2022-02-04 11:42:30|14183.46|14063.46|14184.91|14064.91|14184.91|14064.91|14183.07|14063.07|10
1643974960000|2022-02-04 11:42:40|14185.5|14065.5|14185.67|14065.67|14185.7|14065.7|14185.43|14065.43|9
1643974970000|2022-02-04 11:42:50|14185.56|14065.56|14185.86|14065.86|14186.35|14066.35|14185.56|14065.56|10
1643974980000|2022-02-04 11:43:00|14185.97|14065.97|14184.7|14064.7|14185.97|14065.97|14184.7|14064.7|9
1643974990000|2022-02-04 11:43:10|14184.83|14064.83|14182.67|14062.67|14184.87|14064.87|14182.67|14062.67|9
1643975000000|2022-02-04 11:43:20|14182.19|14062.19|14182.13|14062.13|14182.41|14062.41|14181.9|14061.9|10
1643975010000|2022-02-04 11:43:30|14182.38|14062.38|14183.56|14063.56|14183.77|14063.77|14182.38|14062.38|9
1643975020000|2022-02-04 11:43:40|14183.5|14063.5|14184.33|14064.33|14184.33|14064.33|14183.5|14063.5|10
1643975030000|2022-02-04 11:43:50|14184.38|14064.38|14183.77|14063.77|14184.96|14064.96|14183.77|14063.77|10
1643975040000|2022-02-04 11:44:00|14183.63|14063.63|14183.71|14063.71|14183.71|14063.71|14183.17|14063.17|9
1643975050000|2022-02-04 11:44:10|14183.82|14063.82|14185.61|14065.61|14185.61|14065.61|14183.8|14063.8|10
1643975060000|2022-02-04 11:44:20|14185.46|14065.46|14185.38|14065.38|14185.46|14065.46|14185.26|14065.26|8
1643975070000|2022-02-04 11:44:30|14185.36|14065.36|14184.77|14064.77|14185.65|14065.65|14184.72|14064.72|10
1643975080000|2022-02-04 11:44:40|14185.1|14065.1|14184.75|14064.75|14185.19|14065.19|14184.75|14064.75|9
1643975090000|2022-02-04 11:44:50|14184.56|14064.56|14185.04|14065.04|14185.04|14065.04|14184.07|14064.07|9
1643975100000|2022-02-04 11:45:00|14184.83|14064.83|14182.17|14062.17|14184.83|14064.83|14182.17|14062.17|10
1643975110000|2022-02-04 11:45:10|14182.08|14062.08|14180.01|14060.01|14182.08|14062.08|14180.01|14060.01|10
1643975120000|2022-02-04 11:45:20|14179.04|14059.04|14177.7|14057.7|14179.04|14059.04|14177.64|14057.64|10
1643975130000|2022-02-04 11:45:30|14176.81|14056.81|14175.61|14055.61|14176.81|14056.81|14175.61|14055.61|10
1643975140000|2022-02-04 11:45:40|14176.05|14056.05|14170.41|14050.41|14176.29|14056.29|14170.41|14050.41|10
1643975150000|2022-02-04 11:45:50|14169.91|14049.91|14167.15|14047.15|14169.91|14049.91|14167.15|14047.15|10
1643975160000|2022-02-04 11:46:00|14167.03|14047.03|14166.2|14046.2|14167.08|14047.08|14166.2|14046.2|10
1643975170000|2022-02-04 11:46:10|14166.08|14046.08|14165.46|14045.46|14166.34|14046.34|14165.46|14045.46|10
1643975180000|2022-02-04 11:46:20|14165.44|14045.44|14164.47|14044.47|14165.49|14045.49|14164.47|14044.47|9
1643975190000|2022-02-04 11:46:30|14164.45|14044.45|14157.16|14037.16|14164.45|14044.45|14157.16|14037.16|10
1643975200000|2022-02-04 11:46:40|14156.32|14036.32|14155.2|14035.2|14156.69|14036.69|14154.99|14034.99|10
1643975210000|2022-02-04 11:46:50|14155.15|14035.15|14155.44|14035.44|14155.44|14035.44|14155.04|14035.04|9
1643975220000|2022-02-04 11:47:00|14155.21|14035.21|14155.96|14035.96|14156.3|14036.3|14155.21|14035.21|10
1643975230000|2022-02-04 11:47:10|14155.45|14035.45|14155.7|14035.7|14155.86|14035.86|14155.29|14035.29|10
1643975240000|2022-02-04 11:47:20|14155.61|14035.61|14154.84|14034.84|14155.61|14035.61|14154.83|14034.83|10
1643975250000|2022-02-04 11:47:30|14154.7|14034.7|14154.59|14034.59|14155.02|14035.02|14154.37|14034.37|10
1643975260000|2022-02-04 11:47:40|14154.48|14034.48|14153.83|14033.83|14154.48|14034.48|14153.02|14033.02|9
1643975270000|2022-02-04 11:47:50|14153.85|14033.85|14151.75|14031.75|14153.85|14033.85|14151.75|14031.75|9
1643975280000|2022-02-04 11:48:00|14151.09|14031.09|14151.31|14031.31|14151.39|14031.39|14150.9|14030.9|10
1643975290000|2022-02-04 11:48:10|14151.41|14031.41|14152.99|14032.99|14152.99|14032.99|14151.17|14031.17|9
1643975300000|2022-02-04 11:48:20|14153|14033|14153.13|14033.13|14153.13|14033.13|14152.8|14032.8|10
1643975310000|2022-02-04 11:48:30|14153.29|14033.29|14154.91|14034.91|14154.91|14034.91|14153.29|14033.29|8
1643975320000|2022-02-04 11:48:40|14155.12|14035.12|14155.51|14035.51|14155.72|14035.72|14155.12|14035.12|8
1643975330000|2022-02-04 11:48:50|14155.81|14035.81|14155.62|14035.62|14156.35|14036.35|14155.62|14035.62|10
1643975340000|2022-02-04 11:49:00|14155.82|14035.82|14152.9|14032.9|14156|14036|14152.9|14032.9|10
1643975350000|2022-02-04 11:49:10|14152.22|14032.22|14153.49|14033.49|14153.49|14033.49|14152.22|14032.22|8
1643975360000|2022-02-04 11:49:20|14153.31|14033.31|14152.12|14032.12|14153.31|14033.31|14152.11|14032.11|10
1643975370000|2022-02-04 11:49:30|14151.56|14031.56|14150.64|14030.64|14151.56|14031.56|14150.5|14030.5|10
1643975380000|2022-02-04 11:49:40|14150.74|14030.74|14149.66|14029.66|14150.85|14030.85|14149.61|14029.61|9
1643975390000|2022-02-04 11:49:50|14150.18|14030.18|14150.86|14030.86|14150.95|14030.95|14150|14030|10
1643975400000|2022-02-04 11:50:00|14150.75|14030.75|14149.51|14029.51|14150.75|14030.75|14149.51|14029.51|8
1643975410000|2022-02-04 11:50:10|14149.39|14029.39|14148.55|14028.55|14149.39|14029.39|14148.55|14028.55|7
1643975420000|2022-02-04 11:50:20|14148.24|14028.24|14148.91|14028.91|14149.23|14029.23|14148.24|14028.24|9
1643975430000|2022-02-04 11:50:30|14148.89|14028.89|14148.22|14028.22|14148.89|14028.89|14148.18|14028.18|6
1643975440000|2022-02-04 11:50:40|14148.28|14028.28|14147.78|14027.78|14148.28|14028.28|14147.78|14027.78|10
1643975450000|2022-02-04 11:50:50|14147.24|14027.24|14143.88|14023.88|14147.36|14027.36|14143.88|14023.88|10
1643975460000|2022-02-04 11:51:00|14143.96|14023.96|14142.33|14022.33|14144.06|14024.06|14142.33|14022.33|10
1643975470000|2022-02-04 11:51:10|14142.06|14022.06|14143.46|14023.46|14143.46|14023.46|14142.06|14022.06|9
1643975480000|2022-02-04 11:51:20|14143.71|14023.71|14144.57|14024.57|14144.57|14024.57|14143.71|14023.71|10
1643975490000|2022-02-04 11:51:30|14144.2|14024.2|14143.75|14023.75|14144.9|14024.9|14143.75|14023.75|9
1643975500000|2022-02-04 11:51:40|14143.9|14023.9|14143.32|14023.32|14143.9|14023.9|14143.26|14023.26|10
1643975510000|2022-02-04 11:51:50|14143.33|14023.33|14142.75|14022.75|14143.33|14023.33|14142.65|14022.65|8
1643975520000|2022-02-04 11:52:00|14142.87|14022.87|14142.75|14022.75|14142.87|14022.87|14142.7|14022.7|7
1643975530000|2022-02-04 11:52:10|14142.58|14022.58|14140.84|14020.84|14142.58|14022.58|14140.84|14020.84|9
1643975540000|2022-02-04 11:52:20|14140.64|14020.64|14139.12|14019.12|14140.64|14020.64|14139.12|14019.12|8
1643975550000|2022-02-04 11:52:30|14138.94|14018.94|14135.76|14015.76|14138.94|14018.94|14135.76|14015.76|8
1643975560000|2022-02-04 11:52:40|14135.73|14015.73|14134.86|14014.86|14135.73|14015.73|14134.76|14014.76|7
1643975570000|2022-02-04 11:52:50|14134.82|14014.82|14134.48|14014.48|14135.01|14015.01|14134.48|14014.48|9
1643975580000|2022-02-04 11:53:00|14134.12|14014.12|14133.25|14013.25|14134.17|14014.17|14132.91|14012.91|9
1643975590000|2022-02-04 11:53:10|14133.33|14013.33|14130.88|14010.88|14133.33|14013.33|14130.88|14010.88|9
1643975600000|2022-02-04 11:53:20|14130.49|14010.49|14126.43|14006.43|14130.49|14010.49|14126.43|14006.43|10
1643975610000|2022-02-04 11:53:30|14126.55|14006.55|14126.73|14006.73|14127.16|14007.16|14126.34|14006.34|10
1643975620000|2022-02-04 11:53:40|14127.89|14007.89|14130.15|14010.15|14130.43|14010.43|14127.89|14007.89|10
1643975630000|2022-02-04 11:53:50|14130.81|14010.81|14130.89|14010.89|14130.89|14010.89|14130.2|14010.2|10
1643975640000|2022-02-04 11:54:00|14130.6|14010.6|14132.87|14012.87|14132.87|14012.87|14130.6|14010.6|10
1643975650000|2022-02-04 11:54:10|14132.83|14012.83|14133.45|14013.45|14133.52|14013.52|14132.83|14012.83|9
1643975660000|2022-02-04 11:54:20|14134.46|14014.46|14135.45|14015.45|14135.57|14015.57|14134.46|14014.46|10
1643975670000|2022-02-04 11:54:30|14135.14|14015.14|14135.62|14015.62|14135.91|14015.91|14134.64|14014.64|10
1643975680000|2022-02-04 11:54:40|14135.66|14015.66|14135.99|14015.99|14136.05|14016.05|14135.6|14015.6|10
1643975690000|2022-02-04 11:54:50|14136.21|14016.21|14135.73|14015.73|14136.53|14016.53|14135.73|14015.73|9
1643975700000|2022-02-04 11:55:00|14135.91|14015.91|14136.73|14016.73|14136.73|14016.73|14135.84|14015.84|8
1643975710000|2022-02-04 11:55:10|14136.69|14016.69|14136.76|14016.76|14137.38|14017.38|14136.44|14016.44|10
1643975720000|2022-02-04 11:55:20|14136.9|14016.9|14137.49|14017.49|14137.78|14017.78|14136.9|14016.9|10
1643975730000|2022-02-04 11:55:30|14137.52|14017.52|14136.22|14016.22|14137.53|14017.53|14136.22|14016.22|10
1643975740000|2022-02-04 11:55:40|14136|14016|14136.63|14016.63|14136.63|14016.63|14135.73|14015.73|9
1643975750000|2022-02-04 11:55:50|14136.75|14016.75|14136.35|14016.35|14137.14|14017.14|14136.35|14016.35|9
1643975760000|2022-02-04 11:56:00|14136.4|14016.4|14133.71|14013.71|14136.6|14016.6|14133.71|14013.71|10
1643975770000|2022-02-04 11:56:10|14133.75|14013.75|14131.99|14011.99|14133.78|14013.78|14131.99|14011.99|9
1643975780000|2022-02-04 11:56:20|14132.02|14012.02|14131.83|14011.83|14132.21|14012.21|14131.83|14011.83|9
1643975790000|2022-02-04 11:56:30|14131.69|14011.69|14133.37|14013.37|14133.37|14013.37|14131.68|14011.68|10
1643975800000|2022-02-04 11:56:40|14133.84|14013.84|14134.17|14014.17|14134.27|14014.27|14133.58|14013.58|10
1643975810000|2022-02-04 11:56:50|14133.78|14013.78|14134.76|14014.76|14134.76|14014.76|14133.63|14013.63|10
1643975820000|2022-02-04 11:57:00|14134.74|14014.74|14135.08|14015.08|14135.29|14015.29|14134.73|14014.73|10
1643975830000|2022-02-04 11:57:10|14135.14|14015.14|14135.49|14015.49|14135.55|14015.55|14135.14|14015.14|10
1643975840000|2022-02-04 11:57:20|14135.52|14015.52|14135.61|14015.61|14136.13|14016.13|14135.5|14015.5|8
1643975850000|2022-02-04 11:57:30|14135.59|14015.59|14135.09|14015.09|14135.94|14015.94|14134.99|14014.99|9
1643975860000|2022-02-04 11:57:40|14135.1|14015.1|14136.37|14016.37|14136.37|14016.37|14135.1|14015.1|9
1643975870000|2022-02-04 11:57:50|14135.84|14015.84|14134.9|14014.9|14135.84|14015.84|14134.9|14014.9|9
1643975880000|2022-02-04 11:58:00|14135.18|14015.18|14135.17|14015.17|14135.96|14015.96|14135.01|14015.01|9
1643975890000|2022-02-04 11:58:10|14135.47|14015.47|14134.15|14014.15|14135.68|14015.68|14134|14014|10
1643975900000|2022-02-04 11:58:20|14134.09|14014.09|14133.48|14013.48|14134.09|14014.09|14133.4|14013.4|8
1643975910000|2022-02-04 11:58:30|14133.47|14013.47|14132.66|14012.66|14133.48|14013.48|14132.66|14012.66|9
1643975920000|2022-02-04 11:58:40|14132.64|14012.64|14132.85|14012.85|14132.97|14012.97|14132.26|14012.26|10
1643975930000|2022-02-04 11:58:50|14132.81|14012.81|14134.71|14014.71|14134.71|14014.71|14132.79|14012.79|9
1643975940000|2022-02-04 11:59:00|14134.51|14014.51|14134.74|14014.74|14135.15|14015.15|14134.48|14014.48|10
1643975950000|2022-02-04 11:59:10|14134.41|14014.41|14132.88|14012.88|14134.41|14014.41|14132.88|14012.88|10
1643975960000|2022-02-04 11:59:20|14133.19|14013.19|14133.23|14013.23|14133.23|14013.23|14132.81|14012.81|9
1643975970000|2022-02-04 11:59:30|14132.82|14012.82|14132.77|14012.77|14132.98|14012.98|14132.67|14012.67|8
1643975980000|2022-02-04 11:59:40|14132.91|14012.91|14132.52|14012.52|14132.91|14012.91|14132.07|14012.07|10
1643975990000|2022-02-04 11:59:50|14132.58|14012.58|14131.26|14011.26|14132.58|14012.58|14131.21|14011.21|10
1643976000000|2022-02-04 12:00:00|14130.75|14010.75|14128.39|14008.39|14130.75|14010.75|14128.39|14008.39|9
1643976010000|2022-02-04 12:00:10|14128.62|14008.62|14130.44|14010.44|14130.44|14010.44|14128.55|14008.55|10
1643976020000|2022-02-04 12:00:20|14130.79|14010.79|14136.64|14016.64|14136.64|14016.64|14130.79|14010.79|10
1643976030000|2022-02-04 12:00:30|14138.05|14018.05|14142.5|14022.5|14142.5|14022.5|14138.05|14018.05|10
1643976040000|2022-02-04 12:00:40|14142.91|14022.91|14145.25|14025.25|14145.49|14025.49|14142.91|14022.91|10
1643976050000|2022-02-04 12:00:50|14145.02|14025.02|14144.54|14024.54|14145.93|14025.93|14144.54|14024.54|10
1643976060000|2022-02-04 12:01:00|14144.37|14024.37|14143.83|14023.83|14144.64|14024.64|14143.83|14023.83|8
1643976070000|2022-02-04 12:01:10|14143.93|14023.93|14142.93|14022.93|14143.96|14023.96|14142.93|14022.93|10
1643976080000|2022-02-04 12:01:20|14142.78|14022.78|14144.2|14024.2|14144.29|14024.29|14142.68|14022.68|9
1643976090000|2022-02-04 12:01:30|14143.98|14023.98|14145.65|14025.65|14145.65|14025.65|14143.98|14023.98|10
1643976100000|2022-02-04 12:01:40|14145.48|14025.48|14147.21|14027.21|14147.21|14027.21|14145.4|14025.4|10
1643976110000|2022-02-04 12:01:50|14147.37|14027.37|14150.01|14030.01|14150.49|14030.49|14147.37|14027.37|10
1643976120000|2022-02-04 12:02:00|14149.94|14029.94|14149.55|14029.55|14149.94|14029.94|14149.31|14029.31|9
1643976130000|2022-02-04 12:02:10|14149.41|14029.41|14150.18|14030.18|14150.18|14030.18|14149|14029|8
1643976140000|2022-02-04 12:02:20|14149.93|14029.93|14150.03|14030.03|14150.35|14030.35|14149.71|14029.71|9
1643976150000|2022-02-04 12:02:30|14149.92|14029.92|14149.75|14029.75|14150.63|14030.63|14149.75|14029.75|9
1643976160000|2022-02-04 12:02:40|14149.97|14029.97|14150.12|14030.12|14150.12|14030.12|14149.66|14029.66|9
1643976170000|2022-02-04 12:02:50|14149.81|14029.81|14153.2|14033.2|14153.2|14033.2|14148.86|14028.86|10
1643976180000|2022-02-04 12:03:00|14155.62|14035.62|14165.35|14045.35|14165.35|14045.35|14155.62|14035.62|10
1643976190000|2022-02-04 12:03:10|14165.08|14045.08|14166.9|14046.9|14168.35|14048.35|14165.08|14045.08|10
1643976200000|2022-02-04 12:03:20|14167.02|14047.02|14165.88|14045.88|14167.07|14047.07|14165.78|14045.78|9
1643976210000|2022-02-04 12:03:30|14165.72|14045.72|14165.31|14045.31|14165.83|14045.83|14164.79|14044.79|10
1643976220000|2022-02-04 12:03:40|14165.09|14045.09|14165.02|14045.02|14165.52|14045.52|14163.99|14043.99|10
1643976230000|2022-02-04 12:03:50|14164.92|14044.92|14163.79|14043.79|14165.02|14045.02|14163.79|14043.79|9
1643976240000|2022-02-04 12:04:00|14163.99|14043.99|14164.12|14044.12|14164.23|14044.23|14163.8|14043.8|10
1643976250000|2022-02-04 12:04:10|14164.11|14044.11|14161.65|14041.65|14164.2|14044.2|14161.65|14041.65|10
1643976260000|2022-02-04 12:04:20|14161.36|14041.36|14158.77|14038.77|14161.36|14041.36|14158.77|14038.77|10
1643976270000|2022-02-04 12:04:30|14158.87|14038.87|14158.24|14038.24|14158.95|14038.95|14158.22|14038.22|9
1643976280000|2022-02-04 12:04:40|14158.48|14038.48|14158.3|14038.3|14158.55|14038.55|14158.01|14038.01|9
1643976290000|2022-02-04 12:04:50|14158.22|14038.22|14159.73|14039.73|14159.73|14039.73|14158.22|14038.22|10
1643976300000|2022-02-04 12:05:00|14159.69|14039.69|14161.41|14041.41|14161.41|14041.41|14159.69|14039.69|10
1643976310000|2022-02-04 12:05:10|14161.57|14041.57|14162.63|14042.63|14162.63|14042.63|14161.57|14041.57|8
1643976320000|2022-02-04 12:05:20|14162.7|14042.7|14162.61|14042.61|14162.82|14042.82|14161.72|14041.72|10
1643976330000|2022-02-04 12:05:30|14162.77|14042.77|14164.09|14044.09|14164.09|14044.09|14162.77|14042.77|9
1643976340000|2022-02-04 12:05:40|14163.69|14043.69|14162.73|14042.73|14163.69|14043.69|14162.73|14042.73|10
1643976350000|2022-02-04 12:05:50|14162.55|14042.55|14159.86|14039.86|14162.55|14042.55|14159.86|14039.86|10
1643976360000|2022-02-04 12:06:00|14159.88|14039.88|14159.39|14039.39|14159.88|14039.88|14159.39|14039.39|9
1643976370000|2022-02-04 12:06:10|14159.57|14039.57|14158.3|14038.3|14159.57|14039.57|14158.3|14038.3|10
1643976380000|2022-02-04 12:06:20|14158.28|14038.28|14160.38|14040.38|14160.38|14040.38|14158.12|14038.12|8
1643976390000|2022-02-04 12:06:30|14160.62|14040.62|14160.66|14040.66|14160.68|14040.68|14160.22|14040.22|10
1643976400000|2022-02-04 12:06:40|14160.64|14040.64|14162.43|14042.43|14162.43|14042.43|14160.64|14040.64|9
1643976410000|2022-02-04 12:06:50|14162.58|14042.58|14163.65|14043.65|14163.65|14043.65|14162.58|14042.58|10
1643976420000|2022-02-04 12:07:00|14163.44|14043.44|14162.91|14042.91|14163.44|14043.44|14162.87|14042.87|10
1643976430000|2022-02-04 12:07:10|14163.01|14043.01|14160.41|14040.41|14163.01|14043.01|14160.32|14040.32|10
1643976440000|2022-02-04 12:07:20|14159.93|14039.93|14159.57|14039.57|14159.93|14039.93|14159.09|14039.09|10
1643976450000|2022-02-04 12:07:30|14159.25|14039.25|14158.76|14038.76|14159.41|14039.41|14158.76|14038.76|9
1643976460000|2022-02-04 12:07:40|14158.87|14038.87|14159.63|14039.63|14159.63|14039.63|14158.26|14038.26|10
1643976470000|2022-02-04 12:07:50|14159.91|14039.91|14160.6|14040.6|14160.6|14040.6|14159.45|14039.45|9
1643976480000|2022-02-04 12:08:00|14160.93|14040.93|14162.66|14042.66|14162.66|14042.66|14160.82|14040.82|10
1643976490000|2022-02-04 12:08:10|14162.69|14042.69|14163.38|14043.38|14163.5|14043.5|14162.68|14042.68|10
1643976500000|2022-02-04 12:08:20|14163.44|14043.44|14163.35|14043.35|14163.62|14043.62|14163.3|14043.3|10
1643976510000|2022-02-04 12:08:30|14163.36|14043.36|14163.14|14043.14|14163.68|14043.68|14163.12|14043.12|9
1643976520000|2022-02-04 12:08:40|14162.81|14042.81|14160.78|14040.78|14163.24|14043.24|14160.78|14040.78|9
1643976530000|2022-02-04 12:08:50|14160.58|14040.58|14160.57|14040.57|14160.79|14040.79|14160.57|14040.57|9
1643976540000|2022-02-04 12:09:00|14160.84|14040.84|14158.5|14038.5|14160.84|14040.84|14158.5|14038.5|10
1643976550000|2022-02-04 12:09:10|14158.47|14038.47|14159.76|14039.76|14159.76|14039.76|14158.47|14038.47|10
1643976560000|2022-02-04 12:09:20|14159.77|14039.77|14159.91|14039.91|14159.91|14039.91|14159.17|14039.17|10
1643976570000|2022-02-04 12:09:30|14159.93|14039.93|14161.31|14041.31|14161.31|14041.31|14159.93|14039.93|10
1643976580000|2022-02-04 12:09:40|14161.36|14041.36|14161.34|14041.34|14161.72|14041.72|14161.34|14041.34|8
1643976590000|2022-02-04 12:09:50|14161.35|14041.35|14160.17|14040.17|14161.35|14041.35|14160.17|14040.17|8
1643976600000|2022-02-04 12:10:00|14160.12|14040.12|14160.63|14040.63|14160.63|14040.63|14160.09|14040.09|8
1643976610000|2022-02-04 12:10:10|14160.55|14040.55|14160.66|14040.66|14161.05|14041.05|14160.34|14040.34|8
1643976620000|2022-02-04 12:10:20|14160.69|14040.69|14158.4|14038.4|14160.69|14040.69|14158.4|14038.4|10
1643976630000|2022-02-04 12:10:30|14157.73|14037.73|14158.06|14038.06|14158.19|14038.19|14157.73|14037.73|10
1643976640000|2022-02-04 12:10:40|14157.63|14037.63|14157.97|14037.97|14158.05|14038.05|14157.63|14037.63|10
1643976650000|2022-02-04 12:10:50|14157.21|14037.21|14157.15|14037.15|14157.31|14037.31|14156.94|14036.94|10
1643976660000|2022-02-04 12:11:00|14157.05|14037.05|14156.79|14036.79|14157.61|14037.61|14156.79|14036.79|10
1643976670000|2022-02-04 12:11:10|14156.64|14036.64|14155.86|14035.86|14156.64|14036.64|14155.42|14035.42|10
1643976680000|2022-02-04 12:11:20|14156.7|14036.7|14158.28|14038.28|14158.28|14038.28|14156.7|14036.7|10
1643976690000|2022-02-04 12:11:30|14158.38|14038.38|14157.95|14037.95|14158.38|14038.38|14157.68|14037.68|9
1643976700000|2022-02-04 12:11:40|14157.93|14037.93|14157.95|14037.95|14158.34|14038.34|14157.92|14037.92|10
1643976710000|2022-02-04 12:11:50|14158.06|14038.06|14157.69|14037.69|14158.5|14038.5|14157.53|14037.53|10
1643976720000|2022-02-04 12:12:00|14157.64|14037.64|14158.05|14038.05|14158.06|14038.06|14157.59|14037.59|9
1643976730000|2022-02-04 12:12:10|14158.08|14038.08|14158.12|14038.12|14158.19|14038.19|14157.8|14037.8|10
1643976740000|2022-02-04 12:12:20|14158.1|14038.1|14153.69|14033.69|14158.4|14038.4|14153.69|14033.69|9
1643976750000|2022-02-04 12:12:30|14153.31|14033.31|14151.95|14031.95|14153.31|14033.31|14151.81|14031.81|9
1643976760000|2022-02-04 12:12:40|14152.19|14032.19|14151.36|14031.36|14152.19|14032.19|14151.36|14031.36|8
1643976770000|2022-02-04 12:12:50|14151.28|14031.28|14152.63|14032.63|14152.63|14032.63|14151.11|14031.11|8
1643976780000|2022-02-04 12:13:00|14152.98|14032.98|14153.32|14033.32|14153.32|14033.32|14152.91|14032.91|10
1643976790000|2022-02-04 12:13:10|14153.98|14033.98|14154.39|14034.39|14154.81|14034.81|14153.87|14033.87|10
1643976800000|2022-02-04 12:13:20|14154.36|14034.36|14155.63|14035.63|14155.63|14035.63|14154.36|14034.36|10
1643976810000|2022-02-04 12:13:30|14155.71|14035.71|14157.57|14037.57|14157.83|14037.83|14155.71|14035.71|10
1643976820000|2022-02-04 12:13:40|14157.54|14037.54|14157.5|14037.5|14158.05|14038.05|14157.39|14037.39|9
1643976830000|2022-02-04 12:13:50|14157.42|14037.42|14155.41|14035.41|14157.54|14037.54|14155.41|14035.41|10
1643976840000|2022-02-04 12:14:00|14155.47|14035.47|14153.14|14033.14|14155.47|14035.47|14153.14|14033.14|10
1643976850000|2022-02-04 12:14:10|14152.97|14032.97|14153.26|14033.26|14153.29|14033.29|14152.93|14032.93|10
1643976860000|2022-02-04 12:14:20|14153.14|14033.14|14153.24|14033.24|14153.98|14033.98|14153.14|14033.14|10
1643976870000|2022-02-04 12:14:30|14153.33|14033.33|14155.8|14035.8|14155.8|14035.8|14153.33|14033.33|9
1643976880000|2022-02-04 12:14:40|14155.98|14035.98|14158.09|14038.09|14158.09|14038.09|14155.98|14035.98|10
1643976890000|2022-02-04 12:14:50|14158.35|14038.35|14158.88|14038.88|14159.43|14039.43|14158.31|14038.31|10
1643976900000|2022-02-04 12:15:00|14159|14039|14158.72|14038.72|14159|14039|14158.53|14038.53|9
1643976910000|2022-02-04 12:15:10|14159.06|14039.06|14159.31|14039.31|14159.72|14039.72|14159.06|14039.06|9
1643976920000|2022-02-04 12:15:20|14158.96|14038.96|14158.49|14038.49|14159.16|14039.16|14158.49|14038.49|10
1643976930000|2022-02-04 12:15:30|14157.98|14037.98|14157.11|14037.11|14158.03|14038.03|14157.11|14037.11|10
1643976940000|2022-02-04 12:15:40|14156.99|14036.99|14155.02|14035.02|14156.99|14036.99|14155.02|14035.02|10
1643976950000|2022-02-04 12:15:50|14155.06|14035.06|14155.7|14035.7|14155.75|14035.75|14155.06|14035.06|10
1643976960000|2022-02-04 12:16:00|14155.78|14035.78|14155.65|14035.65|14155.8|14035.8|14155.47|14035.47|9
1643976970000|2022-02-04 12:16:10|14155.91|14035.91|14156.44|14036.44|14156.54|14036.54|14155.91|14035.91|10
1643976980000|2022-02-04 12:16:20|14156.42|14036.42|14157.4|14037.4|14157.4|14037.4|14156.42|14036.42|9
1643976990000|2022-02-04 12:16:30|14157.47|14037.47|14157.87|14037.87|14157.87|14037.87|14157.19|14037.19|10
1643977000000|2022-02-04 12:16:40|14158.13|14038.13|14159.52|14039.52|14159.52|14039.52|14158.13|14038.13|9
1643977010000|2022-02-04 12:16:50|14159.46|14039.46|14159.03|14039.03|14159.46|14039.46|14159.03|14039.03|9
1643977020000|2022-02-04 12:17:00|14158.9|14038.9|14158.73|14038.73|14158.98|14038.98|14158.73|14038.73|8
1643977030000|2022-02-04 12:17:10|14158.83|14038.83|14159.09|14039.09|14159.09|14039.09|14158.62|14038.62|9
1643977040000|2022-02-04 12:17:20|14159.13|14039.13|14159.37|14039.37|14159.55|14039.55|14159.02|14039.02|10
1643977050000|2022-02-04 12:17:30|14159.12|14039.12|14157.63|14037.63|14159.12|14039.12|14157.63|14037.63|9
1643977060000|2022-02-04 12:17:40|14157.44|14037.44|14157.57|14037.57|14157.7|14037.7|14157.14|14037.14|10
1643977070000|2022-02-04 12:17:50|14157.68|14037.68|14158.07|14038.07|14158.07|14038.07|14157.16|14037.16|10
1643977080000|2022-02-04 12:18:00|14157.97|14037.97|14157.24|14037.24|14157.99|14037.99|14157.24|14037.24|9
1643977090000|2022-02-04 12:18:10|14157.04|14037.04|14157.45|14037.45|14157.45|14037.45|14157.04|14037.04|8
1643977100000|2022-02-04 12:18:20|14157.63|14037.63|14158.23|14038.23|14158.23|14038.23|14157.47|14037.47|9
1643977110000|2022-02-04 12:18:30|14158.22|14038.22|14159.69|14039.69|14159.69|14039.69|14157.99|14037.99|10
1643977120000|2022-02-04 12:18:40|14159.84|14039.84|14158.66|14038.66|14159.84|14039.84|14158.66|14038.66|9
1643977130000|2022-02-04 12:18:50|14158.67|14038.67|14158.79|14038.79|14158.79|14038.79|14158.67|14038.67|9
1643977140000|2022-02-04 12:19:00|14158.86|14038.86|14157.19|14037.19|14158.86|14038.86|14157.19|14037.19|10
1643977150000|2022-02-04 12:19:10|14157.15|14037.15|14157.1|14037.1|14157.17|14037.17|14156.95|14036.95|8
1643977160000|2022-02-04 12:19:20|14156.94|14036.94|14155.31|14035.31|14156.94|14036.94|14155.31|14035.31|8
1643977170000|2022-02-04 12:19:30|14153.6|14033.6|14148.43|14028.43|14153.6|14033.6|14148.43|14028.43|10
1643977180000|2022-02-04 12:19:40|14148.72|14028.72|14148.53|14028.53|14148.97|14028.97|14148.53|14028.53|8
1643977190000|2022-02-04 12:19:50|14148.54|14028.54|14147.48|14027.48|14148.54|14028.54|14147.48|14027.48|9
1643977200000|2022-02-04 12:20:00|14147.37|14027.37|14146.46|14026.46|14147.37|14027.37|14145.98|14025.98|10
1643977210000|2022-02-04 12:20:10|14146.42|14026.42|14139.82|14019.82|14146.42|14026.42|14139.66|14019.66|10
1643977220000|2022-02-04 12:20:20|14139.92|14019.92|14138.16|14018.16|14139.92|14019.92|14138.16|14018.16|10
1643977230000|2022-02-04 12:20:30|14138.07|14018.07|14136.51|14016.51|14138.07|14018.07|14136.4|14016.4|9
1643977240000|2022-02-04 12:20:40|14136.73|14016.73|14136.19|14016.19|14136.79|14016.79|14135.95|14015.95|8
1643977250000|2022-02-04 12:20:50|14136.12|14016.12|14135.99|14015.99|14136.57|14016.57|14135.84|14015.84|9
1643977260000|2022-02-04 12:21:00|14136.4|14016.4|14136.64|14016.64|14137.25|14017.25|14136.29|14016.29|9
1643977270000|2022-02-04 12:21:10|14136.61|14016.61|14136.22|14016.22|14137.53|14017.53|14135.81|14015.81|10
1643977280000|2022-02-04 12:21:20|14136.17|14016.17|14135.94|14015.94|14136.26|14016.26|14135.85|14015.85|8
1643977290000|2022-02-04 12:21:30|14135.73|14015.73|14135.88|14015.88|14136.53|14016.53|14135.73|14015.73|8
1643977300000|2022-02-04 12:21:40|14135.84|14015.84|14134.58|14014.58|14135.84|14015.84|14134.58|14014.58|10
1643977310000|2022-02-04 12:21:50|14134.38|14014.38|14136.76|14016.76|14136.76|14016.76|14134.34|14014.34|10
1643977320000|2022-02-04 12:22:00|14136.84|14016.84|14137.56|14017.56|14137.56|14017.56|14136.84|14016.84|9
1643977330000|2022-02-04 12:22:10|14137.47|14017.47|14137.82|14017.82|14137.82|14017.82|14137.41|14017.41|8
1643977340000|2022-02-04 12:22:20|14137.89|14017.89|14136.99|14016.99|14138.3|14018.3|14136.99|14016.99|9
1643977350000|2022-02-04 12:22:30|14137.04|14017.04|14137.45|14017.45|14137.45|14017.45|14136.96|14016.96|8
1643977360000|2022-02-04 12:22:40|14137.46|14017.46|14137.7|14017.7|14137.75|14017.75|14137.46|14017.46|8
1643977370000|2022-02-04 12:22:50|14136.96|14016.96|14137.94|14017.94|14137.94|14017.94|14136.96|14016.96|9
1643977380000|2022-02-04 12:23:00|14137.96|14017.96|14139.41|14019.41|14139.41|14019.41|14137.94|14017.94|9
1643977390000|2022-02-04 12:23:10|14139.94|14019.94|14154.59|14034.59|14154.59|14034.59|14139.94|14019.94|10
1643977400000|2022-02-04 12:23:20|14155.96|14035.96|14165.23|14045.23|14165.23|14045.23|14155.96|14035.96|10
1643977410000|2022-02-04 12:23:30|14164.97|14044.97|14165.7|14045.7|14166.78|14046.78|14164.97|14044.97|10
1643977420000|2022-02-04 12:23:40|14165.17|14045.17|14162.69|14042.69|14165.17|14045.17|14162.69|14042.69|10
1643977430000|2022-02-04 12:23:50|14163.6|14043.6|14165.79|14045.79|14166.09|14046.09|14163.6|14043.6|10
1643977440000|2022-02-04 12:24:00|14165.85|14045.85|14165.81|14045.81|14166.54|14046.54|14165.75|14045.75|9
1643977450000|2022-02-04 12:24:10|14165.45|14045.45|14164.6|14044.6|14165.45|14045.45|14164.6|14044.6|10
1643977460000|2022-02-04 12:24:20|14164.54|14044.54|14167.18|14047.18|14167.19|14047.19|14164.54|14044.54|10
1643977470000|2022-02-04 12:24:30|14166.41|14046.41|14164.44|14044.44|14166.92|14046.92|14164.03|14044.03|10
1643977480000|2022-02-04 12:24:40|14164.53|14044.53|14164.06|14044.06|14164.94|14044.94|14164.06|14044.06|10
1643977490000|2022-02-04 12:24:50|14164.15|14044.15|14162.77|14042.77|14164.15|14044.15|14162.33|14042.33|9
1643977500000|2022-02-04 12:25:00|14162.76|14042.76|14160.38|14040.38|14163.38|14043.38|14160.38|14040.38|10
1643977510000|2022-02-04 12:25:10|14160.23|14040.23|14161.01|14041.01|14161.67|14041.67|14160.23|14040.23|9
1643977520000|2022-02-04 12:25:20|14161.04|14041.04|14161.19|14041.19|14161.51|14041.51|14160.9|14040.9|10
1643977530000|2022-02-04 12:25:30|14161.15|14041.15|14162.35|14042.35|14162.35|14042.35|14160.65|14040.65|10
1643977540000|2022-02-04 12:25:40|14162.82|14042.82|14162.87|14042.87|14162.87|14042.87|14161.85|14041.85|10
1643977550000|2022-02-04 12:25:50|14163.03|14043.03|14164.57|14044.57|14164.57|14044.57|14163.03|14043.03|9
1643977560000|2022-02-04 12:26:00|14164.59|14044.59|14164.04|14044.04|14164.7|14044.7|14164.04|14044.04|9
1643977570000|2022-02-04 12:26:10|14163.83|14043.83|14163.41|14043.41|14164.17|14044.17|14163.31|14043.31|9
1643977580000|2022-02-04 12:26:20|14163.46|14043.46|14163.09|14043.09|14163.46|14043.46|14163.01|14043.01|9
1643977590000|2022-02-04 12:26:30|14163.39|14043.39|14163.28|14043.28|14163.53|14043.53|14162.83|14042.83|8
1643977600000|2022-02-04 12:26:40|14163.24|14043.24|14164.64|14044.64|14164.68|14044.68|14163.24|14043.24|9
1643977610000|2022-02-04 12:26:50|14164.37|14044.37|14164.23|14044.23|14164.38|14044.38|14164.23|14044.23|8
1643977620000|2022-02-04 12:27:00|14164.22|14044.22|14164.02|14044.02|14164.23|14044.23|14163.36|14043.36|10
1643977630000|2022-02-04 12:27:10|14164.89|14044.89|14167.58|14047.58|14167.58|14047.58|14164.89|14044.89|9
1643977640000|2022-02-04 12:27:20|14167.71|14047.71|14169.08|14049.08|14169.36|14049.36|14167.71|14047.71|9
1643977650000|2022-02-04 12:27:30|14169.29|14049.29|14168.41|14048.41|14169.29|14049.29|14168.38|14048.38|9
1643977660000|2022-02-04 12:27:40|14168.39|14048.39|14167.91|14047.91|14168.89|14048.89|14167.91|14047.91|9
1643977670000|2022-02-04 12:27:50|14168.07|14048.07|14168.94|14048.94|14169.3|14049.3|14168.07|14048.07|9
1643977680000|2022-02-04 12:28:00|14168.82|14048.82|14169.99|14049.99|14169.99|14049.99|14168.82|14048.82|10
1643977690000|2022-02-04 12:28:10|14169.9|14049.9|14169.43|14049.43|14170.2|14050.2|14169.43|14049.43|10
1643977700000|2022-02-04 12:28:20|14169.24|14049.24|14166.9|14046.9|14169.24|14049.24|14166.83|14046.83|10
1643977710000|2022-02-04 12:28:30|14167.04|14047.04|14166.96|14046.96|14167.29|14047.29|14166.85|14046.85|10
1643977720000|2022-02-04 12:28:40|14166.86|14046.86|14166.55|14046.55|14167.18|14047.18|14166.4|14046.4|8
1643977730000|2022-02-04 12:28:50|14166.59|14046.59|14168.22|14048.22|14168.22|14048.22|14166.59|14046.59|9
1643977740000|2022-02-04 12:29:00|14168.21|14048.21|14169.19|14049.19|14169.19|14049.19|14168.07|14048.07|10
1643977750000|2022-02-04 12:29:10|14169.1|14049.1|14171.91|14051.91|14171.91|14051.91|14169.1|14049.1|10
1643977760000|2022-02-04 12:29:20|14173.91|14053.91|14175.76|14055.76|14175.76|14055.76|14173.89|14053.89|10
1643977770000|2022-02-04 12:29:30|14175.84|14055.84|14180.32|14060.32|14180.32|14060.32|14175.84|14055.84|10
1643977780000|2022-02-04 12:29:40|14180.38|14060.38|14182.47|14062.47|14182.47|14062.47|14180.38|14060.38|8
1643977790000|2022-02-04 12:29:50|14182.69|14062.69|14186.36|14066.36|14186.36|14066.36|14182.69|14062.69|10
1643977800000|2022-02-04 12:30:00|14186.4|14066.4|14189.19|14069.19|14189.19|14069.19|14186.27|14066.27|10
1643977810000|2022-02-04 12:30:10|14188.94|14068.94|14189.17|14069.17|14189.9|14069.9|14188.93|14068.93|10
1643977820000|2022-02-04 12:30:20|14189.18|14069.18|14187.98|14067.98|14189.68|14069.68|14187.97|14067.97|10
1643977830000|2022-02-04 12:30:30|14188.21|14068.21|14184.39|14064.39|14188.21|14068.21|14184.39|14064.39|10
1643977840000|2022-02-04 12:30:40|14184.2|14064.2|14182.97|14062.97|14184.2|14064.2|14182.59|14062.59|9
1643977850000|2022-02-04 12:30:50|14182.13|14062.13|14181.18|14061.18|14182.43|14062.43|14180.97|14060.97|10
1643977860000|2022-02-04 12:31:00|14181.05|14061.05|14180.9|14060.9|14181.15|14061.15|14180.58|14060.58|10
1643977870000|2022-02-04 12:31:10|14181.18|14061.18|14181.22|14061.22|14181.49|14061.49|14181.17|14061.17|10
1643977880000|2022-02-04 12:31:20|14181.28|14061.28|14181.81|14061.81|14181.81|14061.81|14181.28|14061.28|9
1643977890000|2022-02-04 12:31:30|14182.34|14062.34|14183.48|14063.48|14183.48|14063.48|14182.34|14062.34|9
1643977900000|2022-02-04 12:31:40|14183.47|14063.47|14182.48|14062.48|14183.66|14063.66|14182.48|14062.48|9
1643977910000|2022-02-04 12:31:50|14182.35|14062.35|14180.4|14060.4|14182.35|14062.35|14180.37|14060.37|10
1643977920000|2022-02-04 12:32:00|14180.06|14060.06|14176.44|14056.44|14180.06|14060.06|14176.44|14056.44|10
1643977930000|2022-02-04 12:32:10|14176.39|14056.39|14178.97|14058.97|14178.97|14058.97|14176.33|14056.33|10
1643977940000|2022-02-04 12:32:20|14179.3|14059.3|14179.11|14059.11|14179.3|14059.3|14178.57|14058.57|9
1643977950000|2022-02-04 12:32:30|14178.92|14058.92|14179.17|14059.17|14179.24|14059.24|14178.82|14058.82|10
1643977960000|2022-02-04 12:32:40|14179.34|14059.34|14179.61|14059.61|14179.61|14059.61|14179.32|14059.32|8
1643977970000|2022-02-04 12:32:50|14180.09|14060.09|14180.31|14060.31|14180.63|14060.63|14180.09|14060.09|10
1643977980000|2022-02-04 12:33:00|14180.35|14060.35|14179.73|14059.73|14180.4|14060.4|14179.35|14059.35|8
1643977990000|2022-02-04 12:33:10|14179.9|14059.9|14180.41|14060.41|14180.47|14060.47|14179.9|14059.9|10
1643978000000|2022-02-04 12:33:20|14180.68|14060.68|14181.19|14061.19|14181.25|14061.25|14180.68|14060.68|10
1643978010000|2022-02-04 12:33:30|14181.38|14061.38|14181.06|14061.06|14181.77|14061.77|14181.06|14061.06|10
1643978020000|2022-02-04 12:33:40|14181.09|14061.09|14180.82|14060.82|14181.09|14061.09|14180.78|14060.78|9
1643978030000|2022-02-04 12:33:50|14180.94|14060.94|14180.08|14060.08|14181|14061|14180.08|14060.08|8
1643978040000|2022-02-04 12:34:00|14179.92|14059.92|14178.96|14058.96|14179.92|14059.92|14178.96|14058.96|10
1643978050000|2022-02-04 12:34:10|14178.76|14058.76|14178.13|14058.13|14179.7|14059.7|14178.13|14058.13|10
1643978060000|2022-02-04 12:34:20|14178.11|14058.11|14176.31|14056.31|14178.11|14058.11|14176.31|14056.31|10
1643978070000|2022-02-04 12:34:30|14176.3|14056.3|14176.04|14056.04|14176.43|14056.43|14175.82|14055.82|9
1643978080000|2022-02-04 12:34:40|14176.01|14056.01|14175.33|14055.33|14176.06|14056.06|14175.12|14055.12|9
1643978090000|2022-02-04 12:34:50|14175.29|14055.29|14174.02|14054.02|14175.29|14055.29|14173.94|14053.94|9
1643978100000|2022-02-04 12:35:00|14173.79|14053.79|14173.67|14053.67|14173.79|14053.79|14173.49|14053.49|10
1643978110000|2022-02-04 12:35:10|14173.58|14053.58|14170.85|14050.85|14173.74|14053.74|14170.78|14050.78|10
1643978120000|2022-02-04 12:35:20|14170.65|14050.65|14169.14|14049.14|14170.65|14050.65|14169.14|14049.14|10
1643978130000|2022-02-04 12:35:30|14168.87|14048.87|14169.83|14049.83|14169.83|14049.83|14168.67|14048.67|9
1643978140000|2022-02-04 12:35:40|14169.5|14049.5|14170.04|14050.04|14170.04|14050.04|14169.5|14049.5|9
1643978150000|2022-02-04 12:35:50|14170.07|14050.07|14170.27|14050.27|14170.61|14050.61|14169.85|14049.85|10
1643978160000|2022-02-04 12:36:00|14170.4|14050.4|14171.09|14051.09|14171.11|14051.11|14170.4|14050.4|10
1643978170000|2022-02-04 12:36:10|14170.97|14050.97|14171.18|14051.18|14171.18|14051.18|14170.8|14050.8|9
1643978180000|2022-02-04 12:36:20|14171.46|14051.46|14170.75|14050.75|14171.46|14051.46|14170.75|14050.75|9
1643978190000|2022-02-04 12:36:30|14170.65|14050.65|14170.98|14050.98|14170.98|14050.98|14170.07|14050.07|9
1643978200000|2022-02-04 12:36:40|14171.08|14051.08|14174.23|14054.23|14174.25|14054.25|14171.08|14051.08|10
1643978210000|2022-02-04 12:36:50|14174.17|14054.17|14176.46|14056.46|14176.46|14056.46|14174.14|14054.14|10
1643978220000|2022-02-04 12:37:00|14176.67|14056.67|14175.81|14055.81|14176.67|14056.67|14175.81|14055.81|10
1643978230000|2022-02-04 12:37:10|14175.79|14055.79|14173.65|14053.65|14175.79|14055.79|14173.46|14053.46|10
1643978240000|2022-02-04 12:37:20|14173.7|14053.7|14173.49|14053.49|14173.76|14053.76|14173.29|14053.29|10
1643978250000|2022-02-04 12:37:30|14173.89|14053.89|14175.09|14055.09|14175.09|14055.09|14173.89|14053.89|9
1643978260000|2022-02-04 12:37:40|14175.08|14055.08|14175.27|14055.27|14175.27|14055.27|14174.81|14054.81|9
1643978270000|2022-02-04 12:37:50|14175.18|14055.18|14174.28|14054.28|14175.21|14055.21|14174.17|14054.17|9
1643978280000|2022-02-04 12:38:00|14174.11|14054.11|14174.22|14054.22|14174.6|14054.6|14174.04|14054.04|10
1643978290000|2022-02-04 12:38:10|14174.23|14054.23|14173.79|14053.79|14174.32|14054.32|14173.53|14053.53|10
1643978300000|2022-02-04 12:38:20|14173.95|14053.95|14174.56|14054.56|14174.85|14054.85|14173.95|14053.95|10
1643978310000|2022-02-04 12:38:30|14174.66|14054.66|14174.64|14054.64|14174.88|14054.88|14174.64|14054.64|9
1643978320000|2022-02-04 12:38:40|14174.51|14054.51|14175.25|14055.25|14175.39|14055.39|14174.51|14054.51|10
1643978330000|2022-02-04 12:38:50|14175.31|14055.31|14173.43|14053.43|14175.31|14055.31|14173.43|14053.43|9
1643978340000|2022-02-04 12:39:00|14173.52|14053.52|14171.18|14051.18|14173.58|14053.58|14171.13|14051.13|10
1643978350000|2022-02-04 12:39:10|14171.16|14051.16|14165.14|14045.14|14171.16|14051.16|14164.89|14044.89|10
1643978360000|2022-02-04 12:39:20|14164.7|14044.7|14164.15|14044.15|14164.7|14044.7|14163.51|14043.51|9
1643978370000|2022-02-04 12:39:30|14164.45|14044.45|14165.55|14045.55|14166.55|14046.55|14164.45|14044.45|10
1643978380000|2022-02-04 12:39:40|14165.67|14045.67|14167.21|14047.21|14167.7|14047.7|14165.67|14045.67|9
1643978390000|2022-02-04 12:39:50|14166.79|14046.79|14167.75|14047.75|14167.84|14047.84|14166.79|14046.79|10
1643978400000|2022-02-04 12:40:00|14167.76|14047.76|14169.14|14049.14|14169.14|14049.14|14167.76|14047.76|9
1643978410000|2022-02-04 12:40:10|14169.09|14049.09|14168.5|14048.5|14169.28|14049.28|14168.5|14048.5|9
1643978420000|2022-02-04 12:40:20|14168.17|14048.17|14168.48|14048.48|14168.49|14048.49|14168.17|14048.17|9
1643978430000|2022-02-04 12:40:30|14168.37|14048.37|14168.19|14048.19|14168.38|14048.38|14167.85|14047.85|7
1643978440000|2022-02-04 12:40:40|14168.1|14048.1|14167.88|14047.88|14168.1|14048.1|14167.71|14047.71|9
1643978450000|2022-02-04 12:40:50|14167.98|14047.98|14168.54|14048.54|14168.84|14048.84|14167.92|14047.92|10
1643978460000|2022-02-04 12:41:00|14168.65|14048.65|14168.67|14048.67|14168.86|14048.86|14168.35|14048.35|10
1643978470000|2022-02-04 12:41:10|14168.72|14048.72|14168.6|14048.6|14168.93|14048.93|14168.52|14048.52|9
1643978480000|2022-02-04 12:41:20|14168.55|14048.55|14169.63|14049.63|14169.63|14049.63|14168.55|14048.55|9
1643978490000|2022-02-04 12:41:30|14170.16|14050.16|14170.4|14050.4|14170.4|14050.4|14169.92|14049.92|10
1643978500000|2022-02-04 12:41:40|14170.24|14050.24|14169.45|14049.45|14170.66|14050.66|14169.45|14049.45|10
1643978510000|2022-02-04 12:41:50|14169.03|14049.03|14169.39|14049.39|14169.55|14049.55|14168.33|14048.33|9
1643978520000|2022-02-04 12:42:00|14169.2|14049.2|14169.06|14049.06|14170.42|14050.42|14169.06|14049.06|10
1643978530000|2022-02-04 12:42:10|14169.75|14049.75|14167.85|14047.85|14169.75|14049.75|14167.8|14047.8|10
1643978540000|2022-02-04 12:42:20|14168.02|14048.02|14168.75|14048.75|14168.75|14048.75|14168.02|14048.02|9
1643978550000|2022-02-04 12:42:30|14168.74|14048.74|14169.31|14049.31|14169.31|14049.31|14168.73|14048.73|9
1643978560000|2022-02-04 12:42:40|14170.23|14050.23|14171.39|14051.39|14172.04|14052.04|14170.23|14050.23|10
1643978570000|2022-02-04 12:42:50|14171.21|14051.21|14170.85|14050.85|14171.21|14051.21|14170.85|14050.85|10
1643978580000|2022-02-04 12:43:00|14170.66|14050.66|14173.58|14053.58|14173.58|14053.58|14170.66|14050.66|10
1643978590000|2022-02-04 12:43:10|14173.66|14053.66|14175.03|14055.03|14175.24|14055.24|14173.66|14053.66|9
1643978600000|2022-02-04 12:43:20|14175.11|14055.11|14174.75|14054.75|14175.41|14055.41|14174.75|14054.75|9
1643978610000|2022-02-04 12:43:30|14174.34|14054.34|14174.33|14054.33|14174.65|14054.65|14174.22|14054.22|8
1643978620000|2022-02-04 12:43:40|14174.62|14054.62|14175.13|14055.13|14175.3|14055.3|14174.62|14054.62|9
1643978630000|2022-02-04 12:43:50|14175.39|14055.39|14175.47|14055.47|14175.48|14055.48|14174.97|14054.97|9
1643978640000|2022-02-04 12:44:00|14175.55|14055.55|14174.72|14054.72|14175.55|14055.55|14174.72|14054.72|10
1643978650000|2022-02-04 12:44:10|14174.55|14054.55|14174.65|14054.65|14174.83|14054.83|14173.81|14053.81|9
1643978660000|2022-02-04 12:44:20|14174.47|14054.47|14174.31|14054.31|14174.7|14054.7|14174.21|14054.21|10
1643978670000|2022-02-04 12:44:30|14174.35|14054.35|14173.84|14053.84|14174.35|14054.35|14173.34|14053.34|10
1643978680000|2022-02-04 12:44:40|14173.83|14053.83|14173.49|14053.49|14173.83|14053.83|14173.03|14053.03|7
1643978690000|2022-02-04 12:44:50|14173.32|14053.32|14173.29|14053.29|14173.9|14053.9|14173.27|14053.27|9
1643978700000|2022-02-04 12:45:00|14172.81|14052.81|14171.24|14051.24|14172.81|14052.81|14171.24|14051.24|9
1643978710000|2022-02-04 12:45:10|14171.45|14051.45|14172.23|14052.23|14172.32|14052.32|14171.45|14051.45|10
1643978720000|2022-02-04 12:45:20|14172.04|14052.04|14173.23|14053.23|14173.23|14053.23|14172.01|14052.01|10
1643978730000|2022-02-04 12:45:30|14173.45|14053.45|14174.73|14054.73|14175.09|14055.09|14173.45|14053.45|10
1643978740000|2022-02-04 12:45:40|14174.78|14054.78|14180.63|14060.63|14180.63|14060.63|14174.57|14054.57|10
1643978750000|2022-02-04 12:45:50|14180.79|14060.79|14185.13|14065.13|14185.13|14065.13|14180.79|14060.79|10
1643978760000|2022-02-04 12:46:00|14185.95|14065.95|14186.54|14066.54|14187.24|14067.24|14185.95|14065.95|10
1643978770000|2022-02-04 12:46:10|14186.14|14066.14|14183.52|14063.52|14186.59|14066.59|14183.51|14063.51|10
1643978780000|2022-02-04 12:46:20|14183.49|14063.49|14185.07|14065.07|14185.07|14065.07|14183.49|14063.49|10
1643978790000|2022-02-04 12:46:30|14185.29|14065.29|14185.12|14065.12|14185.69|14065.69|14185.12|14065.12|10
1643978800000|2022-02-04 12:46:40|14185.03|14065.03|14184.38|14064.38|14185.11|14065.11|14183.99|14063.99|10
1643978810000|2022-02-04 12:46:50|14184.25|14064.25|14183.49|14063.49|14184.52|14064.52|14182.97|14062.97|10
1643978820000|2022-02-04 12:47:00|14183.27|14063.27|14180.64|14060.64|14183.29|14063.29|14180.64|14060.64|10
1643978830000|2022-02-04 12:47:10|14180.65|14060.65|14178.34|14058.34|14180.65|14060.65|14178.34|14058.34|10
1643978840000|2022-02-04 12:47:20|14178.46|14058.46|14178.77|14058.77|14178.77|14058.77|14178.19|14058.19|10
1643978850000|2022-02-04 12:47:30|14178.83|14058.83|14179.09|14059.09|14179.43|14059.43|14178.74|14058.74|9
1643978860000|2022-02-04 12:47:40|14178.98|14058.98|14178.76|14058.76|14179.35|14059.35|14178.76|14058.76|8
1643978870000|2022-02-04 12:47:50|14178.93|14058.93|14179.1|14059.1|14179.24|14059.24|14178.61|14058.61|6
1643978880000|2022-02-04 12:48:00|14179.06|14059.06|14178.64|14058.64|14179.21|14059.21|14178.64|14058.64|10
1643978890000|2022-02-04 12:48:10|14178.66|14058.66|14176.93|14056.93|14178.66|14058.66|14176.78|14056.78|10
1643978900000|2022-02-04 12:48:20|14176.9|14056.9|14175.24|14055.24|14176.99|14056.99|14175.24|14055.24|10
1643978910000|2022-02-04 12:48:30|14175.04|14055.04|14173.67|14053.67|14175.04|14055.04|14173.66|14053.66|9
1643978920000|2022-02-04 12:48:40|14173.42|14053.42|14173.79|14053.79|14173.79|14053.79|14172.91|14052.91|10
1643978930000|2022-02-04 12:48:50|14173.82|14053.82|14173.35|14053.35|14174.11|14054.11|14173.35|14053.35|9
1643978940000|2022-02-04 12:49:00|14173.36|14053.36|14171.52|14051.52|14173.36|14053.36|14171.52|14051.52|10
1643978950000|2022-02-04 12:49:10|14171.32|14051.32|14169.62|14049.62|14171.32|14051.32|14169.62|14049.62|10
1643978960000|2022-02-04 12:49:20|14169.51|14049.51|14168.16|14048.16|14169.51|14049.51|14167.96|14047.96|10
1643978970000|2022-02-04 12:49:30|14168.11|14048.11|14168.19|14048.19|14168.52|14048.52|14168.09|14048.09|9
1643978980000|2022-02-04 12:49:40|14167.81|14047.81|14164.63|14044.63|14167.81|14047.81|14164.63|14044.63|9
1643978990000|2022-02-04 12:49:50|14164.39|14044.39|14163.38|14043.38|14164.39|14044.39|14163.38|14043.38|9
1643979000000|2022-02-04 12:50:00|14163.21|14043.21|14162.58|14042.58|14163.42|14043.42|14162.55|14042.55|9
1643979010000|2022-02-04 12:50:10|14162.64|14042.64|14162.5|14042.5|14162.65|14042.65|14162.2|14042.2|10
1643979020000|2022-02-04 12:50:20|14162.46|14042.46|14161.11|14041.11|14162.46|14042.46|14161.09|14041.09|10
1643979030000|2022-02-04 12:50:30|14160.77|14040.77|14160.55|14040.55|14160.77|14040.77|14160.17|14040.17|10
1643979040000|2022-02-04 12:50:40|14160.6|14040.6|14160.57|14040.57|14160.6|14040.6|14160.1|14040.1|9
1643979050000|2022-02-04 12:50:50|14160.33|14040.33|14159.29|14039.29|14160.41|14040.41|14159.29|14039.29|9
1643979060000|2022-02-04 12:51:00|14159.4|14039.4|14159.06|14039.06|14159.42|14039.42|14158.71|14038.71|10
1643979070000|2022-02-04 12:51:10|14158.85|14038.85|14157.25|14037.25|14158.85|14038.85|14157.25|14037.25|10
1643979080000|2022-02-04 12:51:20|14157.14|14037.14|14154.31|14034.31|14157.14|14037.14|14154.31|14034.31|10
1643979090000|2022-02-04 12:51:30|14154.88|14034.88|14157.48|14037.48|14157.48|14037.48|14154.74|14034.74|10
1643979100000|2022-02-04 12:51:40|14157.5|14037.5|14160.38|14040.38|14160.91|14040.91|14157.5|14037.5|10
1643979110000|2022-02-04 12:51:50|14160.2|14040.2|14160.75|14040.75|14161.06|14041.06|14160.13|14040.13|9
1643979120000|2022-02-04 12:52:00|14160.84|14040.84|14162|14042|14162|14042|14160.79|14040.79|9
1643979130000|2022-02-04 12:52:10|14162.35|14042.35|14162.69|14042.69|14163.03|14043.03|14162.35|14042.35|8
1643979140000|2022-02-04 12:52:20|14162.71|14042.71|14162.14|14042.14|14162.81|14042.81|14162.14|14042.14|9
1643979150000|2022-02-04 12:52:30|14161.91|14041.91|14159.35|14039.35|14161.91|14041.91|14159.35|14039.35|10
1643979160000|2022-02-04 12:52:40|14159.36|14039.36|14158.18|14038.18|14159.36|14039.36|14158.1|14038.1|8
1643979170000|2022-02-04 12:52:50|14158.46|14038.46|14157.52|14037.52|14158.49|14038.49|14157.52|14037.52|10
1643979180000|2022-02-04 12:53:00|14157.39|14037.39|14158.2|14038.2|14158.2|14038.2|14156.91|14036.91|10
1643979190000|2022-02-04 12:53:10|14157.71|14037.71|14159.84|14039.84|14159.84|14039.84|14157.71|14037.71|9
1643979200000|2022-02-04 12:53:20|14159.92|14039.92|14161.03|14041.03|14161.11|14041.11|14159.92|14039.92|10
1643979210000|2022-02-04 12:53:30|14161.52|14041.52|14160.27|14040.27|14161.52|14041.52|14160.19|14040.19|10
1643979220000|2022-02-04 12:53:40|14160.3|14040.3|14161.06|14041.06|14161.26|14041.26|14160.08|14040.08|10
1643979230000|2022-02-04 12:53:50|14160.91|14040.91|14160.4|14040.4|14161.42|14041.42|14160.36|14040.36|9
1643979240000|2022-02-04 12:54:00|14160.76|14040.76|14161.45|14041.45|14161.53|14041.53|14160.54|14040.54|9
1643979250000|2022-02-04 12:54:10|14161.69|14041.69|14161.59|14041.59|14162.01|14042.01|14161.44|14041.44|9
1643979260000|2022-02-04 12:54:20|14161.38|14041.38|14161.36|14041.36|14161.77|14041.77|14161.35|14041.35|10
1643979270000|2022-02-04 12:54:30|14161.33|14041.33|14161.25|14041.25|14161.33|14041.33|14160.79|14040.79|8
1643979280000|2022-02-04 12:54:40|14161.34|14041.34|14161.36|14041.36|14161.71|14041.71|14161.33|14041.33|9
1643979290000|2022-02-04 12:54:50|14161.33|14041.33|14161.36|14041.36|14161.41|14041.41|14161.22|14041.22|8
1643979300000|2022-02-04 12:55:00|14161.52|14041.52|14160.72|14040.72|14161.52|14041.52|14160.63|14040.63|9
1643979310000|2022-02-04 12:55:10|14160.83|14040.83|14160.95|14040.95|14161.52|14041.52|14160.83|14040.83|7
1643979320000|2022-02-04 12:55:20|14160.25|14040.25|14160.38|14040.38|14160.41|14040.41|14159.61|14039.61|9
1643979330000|2022-02-04 12:55:30|14160.45|14040.45|14160.46|14040.46|14160.93|14040.93|14160.31|14040.31|10
1643979340000|2022-02-04 12:55:40|14160.91|14040.91|14161.24|14041.24|14161.24|14041.24|14160.78|14040.78|9
1643979350000|2022-02-04 12:55:50|14161.14|14041.14|14162.41|14042.41|14162.41|14042.41|14161.14|14041.14|10
1643979360000|2022-02-04 12:56:00|14162.42|14042.42|14161.93|14041.93|14162.94|14042.94|14161.93|14041.93|8
1643979370000|2022-02-04 12:56:10|14162.76|14042.76|14163.03|14043.03|14163.22|14043.22|14162.65|14042.65|10
1643979380000|2022-02-04 12:56:20|14162.85|14042.85|14162.89|14042.89|14163.4|14043.4|14162.85|14042.85|8
1643979390000|2022-02-04 12:56:30|14162.96|14042.96|14161.23|14041.23|14162.99|14042.99|14161.23|14041.23|9
1643979400000|2022-02-04 12:56:40|14161.13|14041.13|14160.97|14040.97|14161.22|14041.22|14160.91|14040.91|10
1643979410000|2022-02-04 12:56:50|14160.87|14040.87|14162.11|14042.11|14162.22|14042.22|14160.87|14040.87|8
1643979420000|2022-02-04 12:57:00|14162.25|14042.25|14161.42|14041.42|14162.25|14042.25|14161.42|14041.42|10
1643979430000|2022-02-04 12:57:10|14161.07|14041.07|14159.7|14039.7|14161.07|14041.07|14159.7|14039.7|10
1643979440000|2022-02-04 12:57:20|14159.65|14039.65|14158.91|14038.91|14159.65|14039.65|14158.75|14038.75|8
1643979450000|2022-02-04 12:57:30|14159.05|14039.05|14159.93|14039.93|14159.93|14039.93|14159.05|14039.05|9
1643979460000|2022-02-04 12:57:40|14159.76|14039.76|14160.07|14040.07|14160.61|14040.61|14159.75|14039.75|10
1643979470000|2022-02-04 12:57:50|14160.01|14040.01|14159.98|14039.98|14160.11|14040.11|14159.56|14039.56|10
1643979480000|2022-02-04 12:58:00|14159.81|14039.81|14160.12|14040.12|14160.13|14040.13|14159.81|14039.81|8
1643979490000|2022-02-04 12:58:10|14159.98|14039.98|14159.94|14039.94|14160.58|14040.58|14159.54|14039.54|9
1643979500000|2022-02-04 12:58:20|14160.23|14040.23|14160.61|14040.61|14160.61|14040.61|14160.05|14040.05|9
1643979510000|2022-02-04 12:58:30|14160.68|14040.68|14159.76|14039.76|14160.68|14040.68|14159.76|14039.76|10
1643979520000|2022-02-04 12:58:40|14159.84|14039.84|14159.01|14039.01|14159.87|14039.87|14158.9|14038.9|10
1643979530000|2022-02-04 12:58:50|14158.92|14038.92|14159.03|14039.03|14159.1|14039.1|14158.84|14038.84|10
1643979540000|2022-02-04 12:59:00|14159.06|14039.06|14159.48|14039.48|14159.49|14039.49|14158.93|14038.93|9
1643979550000|2022-02-04 12:59:10|14159.3|14039.3|14158.91|14038.91|14159.3|14039.3|14158.72|14038.72|9
1643979560000|2022-02-04 12:59:20|14159|14039|14158.7|14038.7|14159.13|14039.13|14158.53|14038.53|9
1643979570000|2022-02-04 12:59:30|14159|14039|14159.33|14039.33|14159.38|14039.38|14159|14039|9
1643979580000|2022-02-04 12:59:40|14159.23|14039.23|14159.55|14039.55|14159.55|14039.55|14159.23|14039.23|9
1643979590000|2022-02-04 12:59:50|14159.57|14039.57|14160.89|14040.89|14160.89|14040.89|14159.57|14039.57|9
1643979600000|2022-02-04 13:00:00|14161.04|14041.04|14166.36|14046.36|14166.36|14046.36|14160.82|14040.82|10
1643979610000|2022-02-04 13:00:10|14166.69|14046.69|14168.31|14048.31|14168.31|14048.31|14166.69|14046.69|10
1643979620000|2022-02-04 13:00:20|14167.9|14047.9|14167.61|14047.61|14168.29|14048.29|14167.61|14047.61|9
1643979630000|2022-02-04 13:00:30|14167.56|14047.56|14166.45|14046.45|14167.97|14047.97|14166.45|14046.45|10
1643979640000|2022-02-04 13:00:40|14165.75|14045.75|14165.24|14045.24|14165.82|14045.82|14165.14|14045.14|9
1643979650000|2022-02-04 13:00:50|14165.09|14045.09|14164.21|14044.21|14165.18|14045.18|14164.21|14044.21|9
1643979660000|2022-02-04 13:01:00|14163.79|14043.79|14161.39|14041.39|14163.79|14043.79|14161.39|14041.39|10
1643979670000|2022-02-04 13:01:10|14160.16|14040.16|14158.96|14038.96|14160.16|14040.16|14158.96|14038.96|10
1643979680000|2022-02-04 13:01:20|14158.87|14038.87|14158.57|14038.57|14159.02|14039.02|14158.45|14038.45|10
1643979690000|2022-02-04 13:01:30|14158.62|14038.62|14157.75|14037.75|14158.68|14038.68|14157.75|14037.75|10
1643979700000|2022-02-04 13:01:40|14157.62|14037.62|14156.37|14036.37|14158.19|14038.19|14156.37|14036.37|10
1643979710000|2022-02-04 13:01:50|14156.32|14036.32|14155.65|14035.65|14156.71|14036.71|14155.65|14035.65|9
1643979720000|2022-02-04 13:02:00|14155.13|14035.13|14152.44|14032.44|14155.13|14035.13|14152.44|14032.44|10
1643979730000|2022-02-04 13:02:10|14151.51|14031.51|14151.44|14031.44|14151.86|14031.86|14151.44|14031.44|10
1643979740000|2022-02-04 13:02:20|14151.4|14031.4|14148.45|14028.45|14151.4|14031.4|14148.45|14028.45|9
1643979750000|2022-02-04 13:02:30|14148.5|14028.5|14147.42|14027.42|14148.54|14028.54|14147.06|14027.06|9
1643979760000|2022-02-04 13:02:40|14147.26|14027.26|14146.73|14026.73|14147.32|14027.32|14146.73|14026.73|10
1643979770000|2022-02-04 13:02:50|14146.85|14026.85|14145.49|14025.49|14147.11|14027.11|14145.49|14025.49|10
1643979780000|2022-02-04 13:03:00|14145.92|14025.92|14146.38|14026.38|14146.66|14026.66|14145.92|14025.92|9
1643979790000|2022-02-04 13:03:10|14146.43|14026.43|14146.31|14026.31|14146.84|14026.84|14146.31|14026.31|9
1643979800000|2022-02-04 13:03:20|14146.4|14026.4|14146.5|14026.5|14146.84|14026.84|14145.92|14025.92|10
1643979810000|2022-02-04 13:03:30|14146.74|14026.74|14146.75|14026.75|14146.8|14026.8|14146.69|14026.69|8
1643979820000|2022-02-04 13:03:40|14146.74|14026.74|14146.45|14026.45|14146.76|14026.76|14146.45|14026.45|9
1643979830000|2022-02-04 13:03:50|14146.23|14026.23|14145.94|14025.94|14146.23|14026.23|14145.89|14025.89|9
1643979840000|2022-02-04 13:04:00|14146|14026|14145.87|14025.87|14146.14|14026.14|14145.57|14025.57|10
1643979850000|2022-02-04 13:04:10|14146.05|14026.05|14146|14026|14146.24|14026.24|14145.62|14025.62|9
1643979860000|2022-02-04 13:04:20|14146.14|14026.14|14147.35|14027.35|14147.35|14027.35|14145.99|14025.99|9
1643979870000|2022-02-04 13:04:30|14148.57|14028.57|14154.28|14034.28|14154.4|14034.4|14148.57|14028.57|10
1643979880000|2022-02-04 13:04:40|14154.41|14034.41|14154.16|14034.16|14154.82|14034.82|14154.16|14034.16|9
1643979890000|2022-02-04 13:04:50|14154.07|14034.07|14152.14|14032.14|14154.07|14034.07|14152.14|14032.14|10
1643979900000|2022-02-04 13:05:00|14152.28|14032.28|14153.75|14033.75|14153.75|14033.75|14152.28|14032.28|10
1643979910000|2022-02-04 13:05:10|14153.89|14033.89|14154.42|14034.42|14154.42|14034.42|14153.7|14033.7|10
1643979920000|2022-02-04 13:05:20|14154.52|14034.52|14154.71|14034.71|14154.71|14034.71|14154.2|14034.2|10
1643979930000|2022-02-04 13:05:30|14154.38|14034.38|14155.85|14035.85|14155.88|14035.88|14154.38|14034.38|10
1643979940000|2022-02-04 13:05:40|14155.91|14035.91|14155.07|14035.07|14155.93|14035.93|14155.06|14035.06|10
1643979950000|2022-02-04 13:05:50|14155.06|14035.06|14154.5|14034.5|14155.06|14035.06|14154.47|14034.47|10
1643979960000|2022-02-04 13:06:00|14154.48|14034.48|14155.31|14035.31|14155.32|14035.32|14154.48|14034.48|10
1643979970000|2022-02-04 13:06:10|14155.43|14035.43|14155.78|14035.78|14155.78|14035.78|14155.43|14035.43|9
1643979980000|2022-02-04 13:06:20|14156.13|14036.13|14157.56|14037.56|14157.56|14037.56|14156.12|14036.12|10
1643979990000|2022-02-04 13:06:30|14157.61|14037.61|14157.38|14037.38|14157.74|14037.74|14157.03|14037.03|10
1643980000000|2022-02-04 13:06:40|14157.47|14037.47|14157.28|14037.28|14157.61|14037.61|14157.03|14037.03|10
1643980010000|2022-02-04 13:06:50|14157.56|14037.56|14157.62|14037.62|14157.78|14037.78|14157.3|14037.3|7
1643980020000|2022-02-04 13:07:00|14157.46|14037.46|14156.87|14036.87|14157.46|14037.46|14156.77|14036.77|9
1643980030000|2022-02-04 13:07:10|14156.91|14036.91|14156.36|14036.36|14157.03|14037.03|14156.27|14036.27|9
1643980040000|2022-02-04 13:07:20|14157.23|14037.23|14156.18|14036.18|14157.23|14037.23|14156.18|14036.18|8
1643980050000|2022-02-04 13:07:30|14156.22|14036.22|14156.57|14036.57|14157.29|14037.29|14156.08|14036.08|9
1643980060000|2022-02-04 13:07:40|14156.25|14036.25|14154.78|14034.78|14156.25|14036.25|14154.78|14034.78|8
1643980070000|2022-02-04 13:07:50|14154.77|14034.77|14154.47|14034.47|14154.78|14034.78|14154.32|14034.32|10
1643980080000|2022-02-04 13:08:00|14154.24|14034.24|14154.8|14034.8|14154.91|14034.91|14154.24|14034.24|9
1643980090000|2022-02-04 13:08:10|14154.44|14034.44|14153.28|14033.28|14154.44|14034.44|14153.28|14033.28|7
1643980100000|2022-02-04 13:08:20|14153.1|14033.1|14152.9|14032.9|14153.1|14033.1|14152.51|14032.51|9
1643980110000|2022-02-04 13:08:30|14152.77|14032.77|14152.03|14032.03|14152.89|14032.89|14152.03|14032.03|10
1643980120000|2022-02-04 13:08:40|14151.88|14031.88|14152.67|14032.67|14152.67|14032.67|14151.88|14031.88|10
1643980130000|2022-02-04 13:08:50|14152.55|14032.55|14154.28|14034.28|14154.37|14034.37|14152.45|14032.45|10
1643980140000|2022-02-04 13:09:00|14154.19|14034.19|14154.15|14034.15|14154.49|14034.49|14154.15|14034.15|9
1643980150000|2022-02-04 13:09:10|14154.53|14034.53|14153.99|14033.99|14154.56|14034.56|14153.99|14033.99|8
1643980160000|2022-02-04 13:09:20|14154.29|14034.29|14155.85|14035.85|14155.85|14035.85|14154.29|14034.29|10
1643980170000|2022-02-04 13:09:30|14155.87|14035.87|14155.39|14035.39|14155.97|14035.97|14155.39|14035.39|10
1643980180000|2022-02-04 13:09:40|14155.17|14035.17|14153.9|14033.9|14155.17|14035.17|14153.9|14033.9|9
1643980190000|2022-02-04 13:09:50|14153.79|14033.79|14153.84|14033.84|14154.02|14034.02|14153.63|14033.63|9
1643980200000|2022-02-04 13:10:00|14153.75|14033.75|14153.66|14033.66|14153.77|14033.77|14153.21|14033.21|10
1643980210000|2022-02-04 13:10:10|14153.83|14033.83|14155.94|14035.94|14155.94|14035.94|14153.83|14033.83|9
1643980220000|2022-02-04 13:10:20|14156.6|14036.6|14157.05|14037.05|14157.2|14037.2|14156.4|14036.4|10
1643980230000|2022-02-04 13:10:30|14157.19|14037.19|14156.52|14036.52|14157.93|14037.93|14156.52|14036.52|10
1643980240000|2022-02-04 13:10:40|14156.16|14036.16|14153.93|14033.93|14156.16|14036.16|14153.93|14033.93|10
1643980250000|2022-02-04 13:10:50|14153.75|14033.75|14152.83|14032.83|14153.85|14033.85|14152.83|14032.83|10
1643980260000|2022-02-04 13:11:00|14152.86|14032.86|14153.59|14033.59|14153.73|14033.73|14152.74|14032.74|10
1643980270000|2022-02-04 13:11:10|14153.51|14033.51|14154.4|14034.4|14154.4|14034.4|14153.51|14033.51|8
1643980280000|2022-02-04 13:11:20|14154.07|14034.07|14154.08|14034.08|14154.11|14034.11|14154|14034|7
1643980290000|2022-02-04 13:11:30|14153.99|14033.99|14154.33|14034.33|14154.53|14034.53|14153.99|14033.99|10
1643980300000|2022-02-04 13:11:40|14154.22|14034.22|14154.46|14034.46|14154.48|14034.48|14154.19|14034.19|9
1643980310000|2022-02-04 13:11:50|14154.48|14034.48|14155.81|14035.81|14155.81|14035.81|14154.48|14034.48|9
1643980320000|2022-02-04 13:12:00|14155.85|14035.85|14157.47|14037.47|14157.47|14037.47|14155.85|14035.85|7
1643980330000|2022-02-04 13:12:10|14157.51|14037.51|14160.69|14040.69|14160.69|14040.69|14157.51|14037.51|10
1643980340000|2022-02-04 13:12:20|14160.85|14040.85|14160.14|14040.14|14161.07|14041.07|14160.03|14040.03|9
1643980350000|2022-02-04 13:12:30|14159.8|14039.8|14161.81|14041.81|14161.81|14041.81|14159.76|14039.76|10
1643980360000|2022-02-04 13:12:40|14161.91|14041.91|14163.22|14043.22|14163.22|14043.22|14161.78|14041.78|10
1643980370000|2022-02-04 13:12:50|14163.33|14043.33|14163.77|14043.77|14163.77|14043.77|14163.2|14043.2|7
1643980380000|2022-02-04 13:13:00|14163.82|14043.82|14164.43|14044.43|14164.43|14044.43|14163.76|14043.76|7
1643980390000|2022-02-04 13:13:10|14164.46|14044.46|14164.41|14044.41|14164.48|14044.48|14164.15|14044.15|9
1643980400000|2022-02-04 13:13:20|14164.42|14044.42|14164.81|14044.81|14164.81|14044.81|14164.36|14044.36|10
1643980410000|2022-02-04 13:13:30|14165.11|14045.11|14167.15|14047.15|14167.15|14047.15|14165.11|14045.11|10
1643980420000|2022-02-04 13:13:40|14167.42|14047.42|14169.19|14049.19|14169.19|14049.19|14167.27|14047.27|10
1643980430000|2022-02-04 13:13:50|14169.37|14049.37|14171.43|14051.43|14171.43|14051.43|14169.37|14049.37|10
1643980440000|2022-02-04 13:14:00|14172.38|14052.38|14173.68|14053.68|14173.68|14053.68|14172.37|14052.37|9
1643980450000|2022-02-04 13:14:10|14173.38|14053.38|14174.71|14054.71|14174.71|14054.71|14173.38|14053.38|9
1643980460000|2022-02-04 13:14:20|14176.55|14056.55|14181.78|14061.78|14181.78|14061.78|14176.55|14056.55|10
1643980470000|2022-02-04 13:14:30|14182.51|14062.51|14187.44|14067.44|14187.64|14067.64|14182.51|14062.51|10
1643980480000|2022-02-04 13:14:40|14187.73|14067.73|14189.1|14069.1|14190.1|14070.1|14187.48|14067.48|10
1643980490000|2022-02-04 13:14:50|14189.18|14069.18|14187.44|14067.44|14189.18|14069.18|14187.44|14067.44|10
1643980500000|2022-02-04 13:15:00|14187.87|14067.87|14187.02|14067.02|14187.87|14067.87|14187.02|14067.02|10
1643980510000|2022-02-04 13:15:10|14187.15|14067.15|14187.2|14067.2|14187.28|14067.28|14186.67|14066.67|10
1643980520000|2022-02-04 13:15:20|14187.33|14067.33|14197.66|14077.66|14197.66|14077.66|14187.33|14067.33|10
1643980530000|2022-02-04 13:15:30|14197.75|14077.75|14203.28|14083.28|14203.6|14083.6|14197.75|14077.75|10
1643980540000|2022-02-04 13:15:40|14204.15|14084.15|14203.17|14083.17|14204.87|14084.87|14203.17|14083.17|10
1643980550000|2022-02-04 13:15:50|14202.67|14082.67|14202.2|14082.2|14202.78|14082.78|14202.2|14082.2|9
1643980560000|2022-02-04 13:16:00|14202.65|14082.65|14203.37|14083.37|14203.56|14083.56|14202.56|14082.56|10
1643980570000|2022-02-04 13:16:10|14203.35|14083.35|14202.39|14082.39|14203.35|14083.35|14202.33|14082.33|10
1643980580000|2022-02-04 13:16:20|14202.78|14082.78|14201.73|14081.73|14203.53|14083.53|14201.73|14081.73|10
1643980590000|2022-02-04 13:16:30|14201.23|14081.23|14200.93|14080.93|14201.41|14081.41|14200.16|14080.16|8
1643980600000|2022-02-04 13:16:40|14200.88|14080.88|14201.05|14081.05|14201.05|14081.05|14200.53|14080.53|9
1643980610000|2022-02-04 13:16:50|14201.04|14081.04|14201.44|14081.44|14201.77|14081.77|14200.61|14080.61|10
1643980620000|2022-02-04 13:17:00|14201.51|14081.51|14202.85|14082.85|14202.85|14082.85|14201.51|14081.51|10
1643980630000|2022-02-04 13:17:10|14204.63|14084.63|14219.08|14099.08|14219.08|14099.08|14204.44|14084.44|10
1643980640000|2022-02-04 13:17:20|14220.49|14100.49|14227.79|14107.79|14227.79|14107.79|14220.49|14100.49|10
1643980650000|2022-02-04 13:17:30|14228.41|14108.41|14226.22|14106.22|14229.09|14109.09|14225.54|14105.54|10
1643980660000|2022-02-04 13:17:40|14226.58|14106.58|14226.49|14106.49|14226.58|14106.58|14225.41|14105.41|10
1643980670000|2022-02-04 13:17:50|14226.07|14106.07|14221.31|14101.31|14226.07|14106.07|14221.11|14101.11|10
1643980680000|2022-02-04 13:18:00|14220.8|14100.8|14215.96|14095.96|14220.8|14100.8|14215.96|14095.96|10
1643980690000|2022-02-04 13:18:10|14215.21|14095.21|14210.35|14090.35|14215.21|14095.21|14210.35|14090.35|10
1643980700000|2022-02-04 13:18:20|14209.37|14089.37|14206.54|14086.54|14209.44|14089.44|14206.54|14086.54|10
1643980710000|2022-02-04 13:18:30|14205.36|14085.36|14204.39|14084.39|14205.36|14085.36|14204.07|14084.07|10
1643980720000|2022-02-04 13:18:40|14204.48|14084.48|14205.52|14085.52|14205.85|14085.85|14204.48|14084.48|10
1643980730000|2022-02-04 13:18:50|14205.78|14085.78|14204.78|14084.78|14205.78|14085.78|14204.78|14084.78|8
1643980740000|2022-02-04 13:19:00|14204.79|14084.79|14203.86|14083.86|14205.55|14085.55|14203.86|14083.86|10
1643980750000|2022-02-04 13:19:10|14203.23|14083.23|14199.65|14079.65|14203.23|14083.23|14199.65|14079.65|10
1643980760000|2022-02-04 13:19:20|14199.61|14079.61|14195.67|14075.67|14199.61|14079.61|14195.67|14075.67|10
1643980770000|2022-02-04 13:19:30|14193.91|14073.91|14190.65|14070.65|14193.91|14073.91|14190.3|14070.3|10
1643980780000|2022-02-04 13:19:40|14190.86|14070.86|14185.38|14065.38|14190.86|14070.86|14185.16|14065.16|10
1643980790000|2022-02-04 13:19:50|14185.27|14065.27|14178.04|14058.04|14185.27|14065.27|14178.04|14058.04|10
1643980800000|2022-02-04 13:20:00|14177.81|14057.81|14173.14|14053.14|14177.81|14057.81|14173.14|14053.14|10
1643980810000|2022-02-04 13:20:10|14173.5|14053.5|14163.55|14043.55|14173.5|14053.5|14163.55|14043.55|10
1643980820000|2022-02-04 13:20:20|14160.93|14040.93|14148.15|14028.15|14160.93|14040.93|14147.44|14027.44|10
1643980830000|2022-02-04 13:20:30|14148.62|14028.62|14148.65|14028.65|14151.34|14031.34|14148.62|14028.62|10
1643980840000|2022-02-04 13:20:40|14149.33|14029.33|14150.12|14030.12|14150.12|14030.12|14149|14029|10
1643980850000|2022-02-04 13:20:50|14150.08|14030.08|14150.13|14030.13|14150.58|14030.58|14149.74|14029.74|10
1643980860000|2022-02-04 13:21:00|14150.82|14030.82|14153.52|14033.52|14153.52|14033.52|14150.61|14030.61|10
1643980870000|2022-02-04 13:21:10|14154.49|14034.49|14152.65|14032.65|14155.29|14035.29|14152.65|14032.65|10
1643980880000|2022-02-04 13:21:20|14152.26|14032.26|14150.9|14030.9|14152.26|14032.26|14150.9|14030.9|10
1643980890000|2022-02-04 13:21:30|14150.48|14030.48|14149.1|14029.1|14150.48|14030.48|14148.93|14028.93|10
1643980900000|2022-02-04 13:21:40|14148.92|14028.92|14149.39|14029.39|14149.39|14029.39|14148.34|14028.34|10
1643980910000|2022-02-04 13:21:50|14150.17|14030.17|14151.48|14031.48|14151.48|14031.48|14149.84|14029.84|10
1643980920000|2022-02-04 13:22:00|14151.63|14031.63|14149.47|14029.47|14151.78|14031.78|14149.4|14029.4|9
1643980930000|2022-02-04 13:22:10|14149.36|14029.36|14144.95|14024.95|14149.36|14029.36|14144.95|14024.95|10
1643980940000|2022-02-04 13:22:20|14144.28|14024.28|14138.41|14018.41|14144.28|14024.28|14138.41|14018.41|10
1643980950000|2022-02-04 13:22:30|14138.35|14018.35|14138.76|14018.76|14138.76|14018.76|14136.7|14016.7|10
1643980960000|2022-02-04 13:22:40|14138.97|14018.97|14139.31|14019.31|14139.71|14019.71|14138.29|14018.29|10
1643980970000|2022-02-04 13:22:50|14139.17|14019.17|14138.81|14018.81|14139.17|14019.17|14138.19|14018.19|10
1643980980000|2022-02-04 13:23:00|14138.62|14018.62|14139.63|14019.63|14140.13|14020.13|14138.62|14018.62|10
1643980990000|2022-02-04 13:23:10|14139.49|14019.49|14139.83|14019.83|14139.93|14019.93|14139.31|14019.31|10
1643981000000|2022-02-04 13:23:20|14139.85|14019.85|14140.08|14020.08|14140.08|14020.08|14139.29|14019.29|9
1643981010000|2022-02-04 13:23:30|14139.89|14019.89|14138.4|14018.4|14139.89|14019.89|14138.4|14018.4|10
1643981020000|2022-02-04 13:23:40|14138.09|14018.09|14137.5|14017.5|14138.24|14018.24|14137.5|14017.5|10
1643981030000|2022-02-04 13:23:50|14136.88|14016.88|14133.51|14013.51|14136.91|14016.91|14133.51|14013.51|10
1643981040000|2022-02-04 13:24:00|14132.05|14012.05|14130.32|14010.32|14132.05|14012.05|14129.47|14009.47|9
1643981050000|2022-02-04 13:24:10|14130.48|14010.48|14131.38|14011.38|14131.38|14011.38|14129.18|14009.18|10
1643981060000|2022-02-04 13:24:20|14131.52|14011.52|14134.37|14014.37|14134.68|14014.68|14131.52|14011.52|9
1643981070000|2022-02-04 13:24:30|14134.3|14014.3|14133.9|14013.9|14134.92|14014.92|14133.9|14013.9|10
1643981080000|2022-02-04 13:24:40|14133.78|14013.78|14131.89|14011.89|14133.87|14013.87|14131.89|14011.89|10
1643981090000|2022-02-04 13:24:50|14132.02|14012.02|14132.6|14012.6|14132.71|14012.71|14131.9|14011.9|9
1643981100000|2022-02-04 13:25:00|14132.34|14012.34|14131.54|14011.54|14132.34|14012.34|14131.06|14011.06|10
1643981110000|2022-02-04 13:25:10|14131.48|14011.48|14131.28|14011.28|14131.48|14011.48|14130.72|14010.72|9
1643981120000|2022-02-04 13:25:20|14131.4|14011.4|14131.93|14011.93|14131.93|14011.93|14131.14|14011.14|10
1643981130000|2022-02-04 13:25:30|14131.85|14011.85|14133.4|14013.4|14133.4|14013.4|14131.6|14011.6|10
1643981140000|2022-02-04 13:25:40|14134.14|14014.14|14138.53|14018.53|14138.53|14018.53|14134.14|14014.14|10
1643981150000|2022-02-04 13:25:50|14139.22|14019.22|14141.38|14021.38|14141.92|14021.92|14139.22|14019.22|10
1643981160000|2022-02-04 13:26:00|14141.3|14021.3|14147.09|14027.09|14147.09|14027.09|14141.3|14021.3|10
1643981170000|2022-02-04 13:26:10|14147.71|14027.71|14149.88|14029.88|14150.15|14030.15|14147.65|14027.65|10
1643981180000|2022-02-04 13:26:20|14150|14030|14152.1|14032.1|14152.19|14032.19|14150|14030|10
1643981190000|2022-02-04 13:26:30|14152.71|14032.71|14152.24|14032.24|14153.03|14033.03|14152.24|14032.24|10
1643981200000|2022-02-04 13:26:40|14151.86|14031.86|14150.77|14030.77|14151.86|14031.86|14150.72|14030.72|9
1643981210000|2022-02-04 13:26:50|14150.57|14030.57|14149.99|14029.99|14150.57|14030.57|14149.67|14029.67|10
1643981220000|2022-02-04 13:27:00|14150.2|14030.2|14150.4|14030.4|14150.62|14030.62|14149.92|14029.92|10
1643981230000|2022-02-04 13:27:10|14150.46|14030.46|14147.36|14027.36|14150.46|14030.46|14147.36|14027.36|9
1643981240000|2022-02-04 13:27:20|14146.39|14026.39|14143.99|14023.99|14146.39|14026.39|14143.99|14023.99|10
1643981250000|2022-02-04 13:27:30|14143.76|14023.76|14141.59|14021.59|14143.87|14023.87|14141.59|14021.59|10
1643981260000|2022-02-04 13:27:40|14140.86|14020.86|14138.88|14018.88|14142.08|14022.08|14138.88|14018.88|9
1643981270000|2022-02-04 13:27:50|14138.89|14018.89|14135.5|14015.5|14138.89|14018.89|14135.43|14015.43|10
1643981280000|2022-02-04 13:28:00|14135.6|14015.6|14137.38|14017.38|14137.38|14017.38|14135.58|14015.58|10
1643981290000|2022-02-04 13:28:10|14137.28|14017.28|14138.36|14018.36|14138.68|14018.68|14137.28|14017.28|9
1643981300000|2022-02-04 13:28:20|14137.93|14017.93|14148.07|14028.07|14148.07|14028.07|14137.93|14017.93|10
1643981310000|2022-02-04 13:28:30|14149.25|14029.25|14154.01|14034.01|14154.01|14034.01|14149.25|14029.25|10
1643981320000|2022-02-04 13:28:40|14155.51|14035.51|14157.81|14037.81|14158.13|14038.13|14155.51|14035.51|10
1643981330000|2022-02-04 13:28:50|14157.14|14037.14|14155.54|14035.54|14158.02|14038.02|14155.54|14035.54|10
1643981340000|2022-02-04 13:29:00|14155.74|14035.74|14157.36|14037.36|14157.46|14037.46|14155.74|14035.74|10
1643981350000|2022-02-04 13:29:10|14156.82|14036.82|14152.6|14032.6|14156.82|14036.82|14152.6|14032.6|10
1643981360000|2022-02-04 13:29:20|14152.2|14032.2|14150.74|14030.74|14152.2|14032.2|14150.45|14030.45|10
1643981370000|2022-02-04 13:29:30|14150.4|14030.4|14149.4|14029.4|14150.42|14030.42|14149.34|14029.34|10
1643981380000|2022-02-04 13:29:40|14148.56|14028.56|14145.33|14025.33|14148.56|14028.56|14145.33|14025.33|10
1643981390000|2022-02-04 13:29:50|14144.89|14024.89|14144.02|14024.02|14145.01|14025.01|14143.47|14023.47|10
1643981400000|2022-02-04 13:30:00|14144.13|14024.13|14139.6|14019.6|14144.32|14024.32|14139.6|14019.6|10
1643981410000|2022-02-04 13:30:10|14139.06|14019.06|14105.17|13985.17|14139.06|14019.06|14105.17|13985.17|10
1643981420000|2022-02-04 13:30:20|14098.97|13978.97|14087.62|13967.62|14098.97|13978.97|14086.87|13966.87|10
1643981430000|2022-02-04 13:30:30|14087.98|13967.98|14083.47|13963.47|14088.34|13968.34|14083|13963|10
1643981440000|2022-02-04 13:30:40|14083.77|13963.77|14075.99|13955.99|14083.77|13963.77|14075.99|13955.99|9
1643981450000|2022-02-04 13:30:50|14076.6|13956.6|14052.81|13932.81|14076.6|13956.6|14052.81|13932.81|10
1643981460000|2022-02-04 13:31:00|14045.11|13925.11|14039.85|13919.85|14045.11|13925.11|14039.85|13919.85|10
1643981470000|2022-02-04 13:31:10|14038.68|13918.68|14028.7|13908.7|14038.68|13918.68|14028.3|13908.3|10
1643981480000|2022-02-04 13:31:20|14028.34|13908.34|14022.67|13902.67|14028.34|13908.34|14022.67|13902.67|10
1643981490000|2022-02-04 13:31:30|14022.41|13902.41|14022.63|13902.63|14022.63|13902.63|14020.99|13900.99|10
1643981500000|2022-02-04 13:31:40|14023.33|13903.33|14022.21|13902.21|14024.07|13904.07|14021.27|13901.27|9
1643981510000|2022-02-04 13:31:50|14022.64|13902.64|14026.05|13906.05|14026.05|13906.05|14022.64|13902.64|10
1643981520000|2022-02-04 13:32:00|14026.01|13906.01|14024.22|13904.22|14026.01|13906.01|14024.22|13904.22|10
1643981530000|2022-02-04 13:32:10|14022.84|13902.84|14016.76|13896.76|14022.84|13902.84|14016.76|13896.76|10
1643981540000|2022-02-04 13:32:20|14015.27|13895.27|14009.26|13889.26|14015.34|13895.34|14009.26|13889.26|10
1643981550000|2022-02-04 13:32:30|14008.09|13888.09|14007.28|13887.28|14009.53|13889.53|14007.28|13887.28|10
1643981560000|2022-02-04 13:32:40|14004.95|13884.95|13991.51|13871.51|14004.95|13884.95|13991.51|13871.51|10
1643981570000|2022-02-04 13:32:50|13989.79|13869.79|13990.31|13870.31|13990.31|13870.31|13987.15|13867.15|10
1643981580000|2022-02-04 13:33:00|13994.64|13874.64|13996.42|13876.42|13996.42|13876.42|13994.17|13874.17|10
1643981590000|2022-02-04 13:33:10|13996.51|13876.51|13998.92|13878.92|13999.09|13879.09|13996.51|13876.51|10
1643981600000|2022-02-04 13:33:20|13998.09|13878.09|14002.28|13882.28|14002.28|13882.28|13998.09|13878.09|10
1643981610000|2022-02-04 13:33:30|14002.39|13882.39|14002.92|13882.92|14002.97|13882.97|14002.23|13882.23|10
1643981620000|2022-02-04 13:33:40|14002.58|13882.58|14003.2|13883.2|14003.31|13883.31|14002.3|13882.3|9
1643981630000|2022-02-04 13:33:50|14003.34|13883.34|13997.3|13877.3|14003.82|13883.82|13997.3|13877.3|10
1643981640000|2022-02-04 13:34:00|13996.04|13876.04|13984.25|13864.25|13996.04|13876.04|13984.25|13864.25|10
1643981650000|2022-02-04 13:34:10|13983.87|13863.87|13979.07|13859.07|13984.68|13864.68|13979.07|13859.07|10
1643981660000|2022-02-04 13:34:20|13978.31|13858.31|13968.3|13848.3|13978.31|13858.31|13968.3|13848.3|10
1643981670000|2022-02-04 13:34:30|13967.1|13847.1|13967.04|13847.04|13967.1|13847.1|13966.08|13846.08|10
1643981680000|2022-02-04 13:34:40|13966.1|13846.1|13967.04|13847.04|13967.9|13847.9|13965.5|13845.5|10
1643981690000|2022-02-04 13:34:50|13966.72|13846.72|13964.71|13844.71|13967.09|13847.09|13963.98|13843.98|10
1643981700000|2022-02-04 13:35:00|13964.26|13844.26|13967.21|13847.21|13967.61|13847.61|13964.26|13844.26|10
1643981710000|2022-02-04 13:35:10|13966.79|13846.79|13971.47|13851.47|13971.47|13851.47|13966.79|13846.79|10
1643981720000|2022-02-04 13:35:20|13972.66|13852.66|13975.1|13855.1|13975.51|13855.51|13972.66|13852.66|10
1643981730000|2022-02-04 13:35:30|13974.71|13854.71|13976.6|13856.6|13978.27|13858.27|13973.93|13853.93|10
1643981740000|2022-02-04 13:35:40|13974.9|13854.9|13973|13853|13974.9|13854.9|13972.02|13852.02|9
1643981750000|2022-02-04 13:35:50|13973.74|13853.74|13974.68|13854.68|13975.2|13855.2|13973.74|13853.74|10
1643981760000|2022-02-04 13:36:00|13974.82|13854.82|13974.58|13854.58|13975.64|13855.64|13974.58|13854.58|10
1643981770000|2022-02-04 13:36:10|13974.19|13854.19|13978.46|13858.46|13978.46|13858.46|13973.44|13853.44|10
1643981780000|2022-02-04 13:36:20|13979.53|13859.53|13985.95|13865.95|13986.08|13866.08|13979.53|13859.53|10
1643981790000|2022-02-04 13:36:30|13987.31|13867.31|13989.52|13869.52|13989.52|13869.52|13987.31|13867.31|10
1643981800000|2022-02-04 13:36:40|13990.46|13870.46|13988.97|13868.97|13990.46|13870.46|13988.97|13868.97|9
1643981810000|2022-02-04 13:36:50|13988.06|13868.06|13988.95|13868.95|13989.6|13869.6|13987.4|13867.4|10
1643981820000|2022-02-04 13:37:00|13990.2|13870.2|13990.2|13870.2|13991.23|13871.23|13990.2|13870.2|10
1643981830000|2022-02-04 13:37:10|13990.5|13870.5|13984.26|13864.26|13990.5|13870.5|13984.26|13864.26|10
1643981840000|2022-02-04 13:37:20|13983.44|13863.44|13982.97|13862.97|13983.52|13863.52|13981.9|13861.9|9
1643981850000|2022-02-04 13:37:30|13982.35|13862.35|13983.87|13863.87|13983.87|13863.87|13981.33|13861.33|10
1643981860000|2022-02-04 13:37:40|13984.73|13864.73|13985.04|13865.04|13985.62|13865.62|13984.65|13864.65|10
1643981870000|2022-02-04 13:37:50|13984.4|13864.4|13984.37|13864.37|13984.4|13864.4|13983.46|13863.46|9
1643981880000|2022-02-04 13:38:00|13984.64|13864.64|13984.88|13864.88|13985.08|13865.08|13984.52|13864.52|10
1643981890000|2022-02-04 13:38:10|13985.41|13865.41|13986.18|13866.18|13987.53|13867.53|13985.41|13865.41|10
1643981900000|2022-02-04 13:38:20|13985.9|13865.9|13984.5|13864.5|13985.9|13865.9|13984.08|13864.08|9
1643981910000|2022-02-04 13:38:30|13984.13|13864.13|13984.57|13864.57|13984.89|13864.89|13983.51|13863.51|10
1643981920000|2022-02-04 13:38:40|13985.65|13865.65|13994.41|13874.41|13995.11|13875.11|13985.65|13865.65|10
1643981930000|2022-02-04 13:38:50|13993.82|13873.82|13993.18|13873.18|13994.15|13874.15|13992.65|13872.65|10
1643981940000|2022-02-04 13:39:00|13993.69|13873.69|13995.61|13875.61|13995.61|13875.61|13993.69|13873.69|10
1643981950000|2022-02-04 13:39:10|13995.5|13875.5|13996.66|13876.66|13996.9|13876.9|13995.5|13875.5|10
1643981960000|2022-02-04 13:39:20|13996.03|13876.03|13996.08|13876.08|13996.87|13876.87|13996.03|13876.03|10
1643981970000|2022-02-04 13:39:30|13996.67|13876.67|13995.24|13875.24|13996.75|13876.75|13995.24|13875.24|10
1643981980000|2022-02-04 13:39:40|13995.13|13875.13|13992.85|13872.85|13995.13|13875.13|13992.85|13872.85|10
1643981990000|2022-02-04 13:39:50|13992.74|13872.74|13991.74|13871.74|13992.74|13872.74|13991.74|13871.74|9
1643982000000|2022-02-04 13:40:00|13991.64|13871.64|13992.94|13872.94|13992.94|13872.94|13990.93|13870.93|10
1643982010000|2022-02-04 13:40:10|13993.83|13873.83|13997.83|13877.83|13997.83|13877.83|13993.83|13873.83|10
1643982020000|2022-02-04 13:40:20|13998.35|13878.35|14004.75|13884.75|14004.75|13884.75|13998.35|13878.35|10
1643982030000|2022-02-04 13:40:30|14005.17|13885.17|14007.94|13887.94|14008.13|13888.13|14004.89|13884.89|10
1643982040000|2022-02-04 13:40:40|14008.26|13888.26|14013.67|13893.67|14013.84|13893.84|14008.26|13888.26|10
1643982050000|2022-02-04 13:40:50|14013.46|13893.46|14015.8|13895.8|14015.93|13895.93|14013.2|13893.2|10
1643982060000|2022-02-04 13:41:00|14016.58|13896.58|14017.58|13897.58|14018.6|13898.6|14016.58|13896.58|10
1643982070000|2022-02-04 13:41:10|14018.09|13898.09|14018.29|13898.29|14019.53|13899.53|14017.94|13897.94|10
1643982080000|2022-02-04 13:41:20|14018.14|13898.14|14015.5|13895.5|14018.14|13898.14|14015.5|13895.5|10
1643982090000|2022-02-04 13:41:30|14015.57|13895.57|14014.09|13894.09|14016.15|13896.15|14014.03|13894.03|10
1643982100000|2022-02-04 13:41:40|14013.26|13893.26|14009.68|13889.68|14013.26|13893.26|14009.68|13889.68|10
1643982110000|2022-02-04 13:41:50|14009.03|13889.03|14006.43|13886.43|14009.28|13889.28|14006.31|13886.31|10
1643982120000|2022-02-04 13:42:00|14006.06|13886.06|14006.12|13886.12|14006.92|13886.92|14004.82|13884.82|10
1643982130000|2022-02-04 13:42:10|14002.9|13882.9|13997.08|13877.08|14003.05|13883.05|13997.08|13877.08|10
1643982140000|2022-02-04 13:42:20|13996.4|13876.4|13989.74|13869.74|13996.4|13876.4|13989.1|13869.1|10
1643982150000|2022-02-04 13:42:30|13990.13|13870.13|13990.89|13870.89|13991.46|13871.46|13990.13|13870.13|10
1643982160000|2022-02-04 13:42:40|13990.85|13870.85|13992.84|13872.84|13993.01|13873.01|13990.85|13870.85|10
1643982170000|2022-02-04 13:42:50|13993.59|13873.59|13994.2|13874.2|13994.3|13874.3|13993.32|13873.32|9
1643982180000|2022-02-04 13:43:00|13994.33|13874.33|13996.23|13876.23|13996.23|13876.23|13994.33|13874.33|10
1643982190000|2022-02-04 13:43:10|13996.42|13876.42|13996.4|13876.4|13997.43|13877.43|13996.08|13876.08|10
1643982200000|2022-02-04 13:43:20|13996.45|13876.45|13996.34|13876.34|13997.43|13877.43|13996.34|13876.34|10
1643982210000|2022-02-04 13:43:30|13993.82|13873.82|13987.59|13867.59|13993.82|13873.82|13987.59|13867.59|10
1643982220000|2022-02-04 13:43:40|13987.37|13867.37|13983.16|13863.16|13987.37|13867.37|13983.16|13863.16|10
1643982230000|2022-02-04 13:43:50|13982.96|13862.96|13982.82|13862.82|13983.96|13863.96|13982.82|13862.82|10
1643982240000|2022-02-04 13:44:00|13982.36|13862.36|13984.46|13864.46|13984.46|13864.46|13982.36|13862.36|10
1643982250000|2022-02-04 13:44:10|13984.9|13864.9|13982.56|13862.56|13985.05|13865.05|13982.56|13862.56|10
1643982260000|2022-02-04 13:44:20|13982.42|13862.42|13981.9|13861.9|13982.42|13862.42|13981.68|13861.68|10
1643982270000|2022-02-04 13:44:30|13981.82|13861.82|13982.7|13862.7|13982.7|13862.7|13981.82|13861.82|10
1643982280000|2022-02-04 13:44:40|13983.03|13863.03|13982.64|13862.64|13983.24|13863.24|13982.37|13862.37|10
1643982290000|2022-02-04 13:44:50|13982.5|13862.5|13977.27|13857.27|13982.5|13862.5|13977.27|13857.27|10
1643982300000|2022-02-04 13:45:00|13976.85|13856.85|13971.14|13851.14|13976.85|13856.85|13971.02|13851.02|10
1643982310000|2022-02-04 13:45:10|13970.78|13850.78|13968.54|13848.54|13970.78|13850.78|13968.13|13848.13|10
1643982320000|2022-02-04 13:45:20|13968.83|13848.83|13970.5|13850.5|13970.67|13850.67|13968.83|13848.83|10
1643982330000|2022-02-04 13:45:30|13970.97|13850.97|13976.48|13856.48|13977.29|13857.29|13970.97|13850.97|10
1643982340000|2022-02-04 13:45:40|13977.75|13857.75|13980.55|13860.55|13981.25|13861.25|13977.75|13857.75|10
1643982350000|2022-02-04 13:45:50|13980.39|13860.39|13978.63|13858.63|13980.84|13860.84|13978.63|13858.63|10
1643982360000|2022-02-04 13:46:00|13978.43|13858.43|13963.68|13843.68|13978.43|13858.43|13963.68|13843.68|10
1643982370000|2022-02-04 13:46:10|13960.67|13840.67|13951.62|13831.62|13960.8|13840.8|13951.62|13831.62|10
1643982380000|2022-02-04 13:46:20|13949.56|13829.56|13945.35|13825.35|13949.6|13829.6|13945.18|13825.18|10
1643982390000|2022-02-04 13:46:30|13946.32|13826.32|13953.78|13833.78|13953.78|13833.78|13946.32|13826.32|10
1643982400000|2022-02-04 13:46:40|13954.57|13834.57|13953.63|13833.63|13955|13835|13953.43|13833.43|10
1643982410000|2022-02-04 13:46:50|13953.3|13833.3|13953.04|13833.04|13953.3|13833.3|13952.27|13832.27|10
1643982420000|2022-02-04 13:47:00|13952.89|13832.89|13956.01|13836.01|13956.33|13836.33|13952.89|13832.89|10
1643982430000|2022-02-04 13:47:10|13956.84|13836.84|13959.69|13839.69|13959.7|13839.7|13956.84|13836.84|10
1643982440000|2022-02-04 13:47:20|13964.01|13844.01|13967.3|13847.3|13967.93|13847.93|13962.99|13842.99|10
1643982450000|2022-02-04 13:47:30|13967.07|13847.07|13967.6|13847.6|13967.6|13847.6|13966.38|13846.38|10
1643982460000|2022-02-04 13:47:40|13967.59|13847.59|13967.83|13847.83|13967.83|13847.83|13965.52|13845.52|10
1643982470000|2022-02-04 13:47:50|13968.15|13848.15|13968.1|13848.1|13969.09|13849.09|13966.92|13846.92|10
1643982480000|2022-02-04 13:48:00|13968.27|13848.27|13967.96|13847.96|13968.37|13848.37|13966.85|13846.85|10
1643982490000|2022-02-04 13:48:10|13968.06|13848.06|13969.11|13849.11|13970.16|13850.16|13968.06|13848.06|9
1643982500000|2022-02-04 13:48:20|13967.71|13847.71|13965.47|13845.47|13967.71|13847.71|13965.47|13845.47|10
1643982510000|2022-02-04 13:48:30|13965.24|13845.24|13963.58|13843.58|13965.24|13845.24|13962.49|13842.49|10
1643982520000|2022-02-04 13:48:40|13964.23|13844.23|13966.12|13846.12|13966.12|13846.12|13964.23|13844.23|10
1643982530000|2022-02-04 13:48:50|13966.36|13846.36|13970.61|13850.61|13970.61|13850.61|13966.19|13846.19|10
1643982540000|2022-02-04 13:49:00|13970.8|13850.8|13971.2|13851.2|13971.2|13851.2|13970.67|13850.67|10
1643982550000|2022-02-04 13:49:10|13972.03|13852.03|13974.96|13854.96|13974.96|13854.96|13972.03|13852.03|9
1643982560000|2022-02-04 13:49:20|13975.05|13855.05|13972.14|13852.14|13975.75|13855.75|13972.14|13852.14|10
1643982570000|2022-02-04 13:49:30|13972.26|13852.26|13968.59|13848.59|13972.26|13852.26|13968.59|13848.59|10
1643982580000|2022-02-04 13:49:40|13968.77|13848.77|13966.6|13846.6|13968.77|13848.77|13966.53|13846.53|10
1643982590000|2022-02-04 13:49:50|13966.55|13846.55|13968.36|13848.36|13968.79|13848.79|13966.55|13846.55|9
1643982600000|2022-02-04 13:50:00|13968.75|13848.75|13967.3|13847.3|13968.75|13848.75|13967.3|13847.3|10
1643982610000|2022-02-04 13:50:10|13966.6|13846.6|13968.03|13848.03|13968.18|13848.18|13966.17|13846.17|10
1643982620000|2022-02-04 13:50:20|13968.5|13848.5|13969.28|13849.28|13969.7|13849.7|13968.5|13848.5|10
1643982630000|2022-02-04 13:50:30|13968.06|13848.06|13966.79|13846.79|13968.06|13848.06|13966.24|13846.24|10
1643982640000|2022-02-04 13:50:40|13967.28|13847.28|13968.63|13848.63|13969.16|13849.16|13967.28|13847.28|10
1643982650000|2022-02-04 13:50:50|13968.53|13848.53|13968.13|13848.13|13968.9|13848.9|13967.93|13847.93|10
1643982660000|2022-02-04 13:51:00|13968.38|13848.38|13974.93|13854.93|13974.93|13854.93|13968.38|13848.38|10
1643982670000|2022-02-04 13:51:10|13974.98|13854.98|13977.29|13857.29|13977.29|13857.29|13974.65|13854.65|9
1643982680000|2022-02-04 13:51:20|13977.35|13857.35|13978.83|13858.83|13979.04|13859.04|13977.35|13857.35|10
1643982690000|2022-02-04 13:51:30|13979.66|13859.66|13981.13|13861.13|13981.13|13861.13|13978.51|13858.51|10
1643982700000|2022-02-04 13:51:40|13981.29|13861.29|13986.21|13866.21|13986.63|13866.63|13981.29|13861.29|9
1643982710000|2022-02-04 13:51:50|13985.88|13865.88|13988.47|13868.47|13988.69|13868.69|13985.88|13865.88|10
1643982720000|2022-02-04 13:52:00|13988.21|13868.21|13987.16|13867.16|13988.21|13868.21|13986.85|13866.85|10
1643982730000|2022-02-04 13:52:10|13986.47|13866.47|13983.06|13863.06|13986.47|13866.47|13983.06|13863.06|10
1643982740000|2022-02-04 13:52:20|13982.94|13862.94|13984.38|13864.38|13984.38|13864.38|13982.67|13862.67|10
1643982750000|2022-02-04 13:52:30|13984.55|13864.55|13988.42|13868.42|13988.98|13868.98|13984.55|13864.55|10
1643982760000|2022-02-04 13:52:40|13988.39|13868.39|13988.78|13868.78|13989|13869|13987.85|13867.85|10
1643982770000|2022-02-04 13:52:50|13989.15|13869.15|13988.64|13868.64|13990.03|13870.03|13988.64|13868.64|10
1643982780000|2022-02-04 13:53:00|13989|13869|13988.15|13868.15|13989|13869|13987.31|13867.31|10
1643982790000|2022-02-04 13:53:10|13988.26|13868.26|13984.58|13864.58|13988.38|13868.38|13984.58|13864.58|10
1643982800000|2022-02-04 13:53:20|13983.96|13863.96|13984.5|13864.5|13984.6|13864.6|13983.47|13863.47|10
1643982810000|2022-02-04 13:53:30|13984.79|13864.79|13982.74|13862.74|13984.79|13864.79|13982.74|13862.74|10
1643982820000|2022-02-04 13:53:40|13982.36|13862.36|13980.4|13860.4|13982.36|13862.36|13980.17|13860.17|10
1643982830000|2022-02-04 13:53:50|13980.46|13860.46|13976.28|13856.28|13980.46|13860.46|13976.28|13856.28|10
1643982840000|2022-02-04 13:54:00|13975.91|13855.91|13974.26|13854.26|13975.91|13855.91|13974.26|13854.26|10
1643982850000|2022-02-04 13:54:10|13974.64|13854.64|13974.37|13854.37|13974.95|13854.95|13974.37|13854.37|10
1643982860000|2022-02-04 13:54:20|13973.53|13853.53|13969.51|13849.51|13973.53|13853.53|13969.51|13849.51|10
1643982870000|2022-02-04 13:54:30|13968.15|13848.15|13957.36|13837.36|13968.15|13848.15|13957.36|13837.36|10
1643982880000|2022-02-04 13:54:40|13957.2|13837.2|13955.82|13835.82|13957.35|13837.35|13955.49|13835.49|10
1643982890000|2022-02-04 13:54:50|13955.85|13835.85|13949.41|13829.41|13955.85|13835.85|13949.41|13829.41|10
1643982900000|2022-02-04 13:55:00|13949.67|13829.67|13951.53|13831.53|13951.53|13831.53|13948.1|13828.1|10
1643982910000|2022-02-04 13:55:10|13952.2|13832.2|13952.88|13832.88|13953.35|13833.35|13952.2|13832.2|10
1643982920000|2022-02-04 13:55:20|13952.43|13832.43|13948.65|13828.65|13952.43|13832.43|13948.46|13828.46|10
1643982930000|2022-02-04 13:55:30|13948.3|13828.3|13944.71|13824.71|13948.3|13828.3|13944.71|13824.71|10
1643982940000|2022-02-04 13:55:40|13943.18|13823.18|13943.01|13823.01|13943.95|13823.95|13942.74|13822.74|10
1643982950000|2022-02-04 13:55:50|13942.86|13822.86|13944.31|13824.31|13944.31|13824.31|13942.49|13822.49|10
1643982960000|2022-02-04 13:56:00|13944.71|13824.71|13946.08|13826.08|13946.08|13826.08|13944.71|13824.71|10
1643982970000|2022-02-04 13:56:10|13945.64|13825.64|13948.51|13828.51|13948.51|13828.51|13945.64|13825.64|10
1643982980000|2022-02-04 13:56:20|13949.09|13829.09|13949.34|13829.34|13949.42|13829.42|13948.22|13828.22|9
1643982990000|2022-02-04 13:56:30|13949.04|13829.04|13948.02|13828.02|13949.04|13829.04|13948.02|13828.02|9
1643983000000|2022-02-04 13:56:40|13947.81|13827.81|13946.11|13826.11|13948.44|13828.44|13946.11|13826.11|10
1643983010000|2022-02-04 13:56:50|13945.65|13825.65|13941.97|13821.97|13945.65|13825.65|13941.38|13821.38|10
1643983020000|2022-02-04 13:57:00|13940.34|13820.34|13936.19|13816.19|13940.37|13820.37|13936.19|13816.19|10
1643983030000|2022-02-04 13:57:10|13935.79|13815.79|13926.23|13806.23|13935.79|13815.79|13926.23|13806.23|10
1643983040000|2022-02-04 13:57:20|13925.92|13805.92|13915.62|13795.62|13925.92|13805.92|13915.62|13795.62|10
1643983050000|2022-02-04 13:57:30|13914.64|13794.64|13907.79|13787.79|13914.64|13794.64|13907.79|13787.79|10
1643983060000|2022-02-04 13:57:40|13907.09|13787.09|13903.52|13783.52|13907.09|13787.09|13903.52|13783.52|10
1643983070000|2022-02-04 13:57:50|13904.17|13784.17|13902.67|13782.67|13904.46|13784.46|13902.67|13782.67|9
1643983080000|2022-02-04 13:58:00|13902.47|13782.47|13903.3|13783.3|13903.65|13783.65|13901.47|13781.47|10
1643983090000|2022-02-04 13:58:10|13903.5|13783.5|13903.46|13783.46|13904.23|13784.23|13902.28|13782.28|10
1643983100000|2022-02-04 13:58:20|13904.15|13784.15|13906.06|13786.06|13906.17|13786.17|13904.15|13784.15|10
1643983110000|2022-02-04 13:58:30|13906.93|13786.93|13906.65|13786.65|13906.93|13786.93|13905.63|13785.63|9
1643983120000|2022-02-04 13:58:40|13906.72|13786.72|13907.53|13787.53|13907.53|13787.53|13905.94|13785.94|10
1643983130000|2022-02-04 13:58:50|13907.97|13787.97|13908.01|13788.01|13908.46|13788.46|13907.96|13787.96|10
1643983140000|2022-02-04 13:59:00|13908|13788|13908.95|13788.95|13909.08|13789.08|13907.24|13787.24|10
1643983150000|2022-02-04 13:59:10|13909.21|13789.21|13907.29|13787.29|13909.21|13789.21|13907.29|13787.29|10
1643983160000|2022-02-04 13:59:20|13907.54|13787.54|13911.72|13791.72|13911.72|13791.72|13907.54|13787.54|10
1643983170000|2022-02-04 13:59:30|13911.88|13791.88|13914.58|13794.58|13914.58|13794.58|13911.88|13791.88|10
1643983180000|2022-02-04 13:59:40|13915.58|13795.58|13919.28|13799.28|13919.28|13799.28|13915.58|13795.58|10
1643983190000|2022-02-04 13:59:50|13919.62|13799.62|13921.08|13801.08|13921.08|13801.08|13919.62|13799.62|10
1643983200000|2022-02-04 14:00:00|13921.38|13801.38|13928.3|13808.3|13928.3|13808.3|13921.38|13801.38|10
1643983210000|2022-02-04 14:00:10|13926.98|13806.98|13925.15|13805.15|13927.95|13807.95|13925.15|13805.15|10
1643983220000|2022-02-04 14:00:20|13924.99|13804.99|13917.43|13797.43|13925.1|13805.1|13917.43|13797.43|10
1643983230000|2022-02-04 14:00:30|13916.85|13796.85|13909.12|13789.12|13916.85|13796.85|13909.12|13789.12|10
1643983240000|2022-02-04 14:00:40|13909.78|13789.78|13909.87|13789.87|13910.49|13790.49|13909.65|13789.65|9
1643983250000|2022-02-04 14:00:50|13910.03|13790.03|13912.86|13792.86|13912.94|13792.94|13910.03|13790.03|10
1643983260000|2022-02-04 14:01:00|13913.13|13793.13|13912.57|13792.57|13913.13|13793.13|13912.4|13792.4|10
1643983270000|2022-02-04 14:01:10|13912.39|13792.39|13912.32|13792.32|13913.27|13793.27|13912.32|13792.32|10
1643983280000|2022-02-04 14:01:20|13912.68|13792.68|13906.05|13786.05|13912.68|13792.68|13906.05|13786.05|10
1643983290000|2022-02-04 14:01:30|13905.92|13785.92|13898.67|13778.67|13905.92|13785.92|13898.67|13778.67|10
1643983300000|2022-02-04 14:01:40|13898.97|13778.97|13890.25|13770.25|13898.97|13778.97|13890.25|13770.25|10
1643983310000|2022-02-04 14:01:50|13890.76|13770.76|13890.69|13770.69|13890.76|13770.76|13888.65|13768.65|10
1643983320000|2022-02-04 14:02:00|13890.18|13770.18|13888.78|13768.78|13890.94|13770.94|13888.78|13768.78|10
1643983330000|2022-02-04 14:02:10|13888.74|13768.74|13890.42|13770.42|13890.42|13770.42|13887.85|13767.85|10
1643983340000|2022-02-04 14:02:20|13890.58|13770.58|13896.68|13776.68|13896.68|13776.68|13890.58|13770.58|10
1643983350000|2022-02-04 14:02:30|13896.41|13776.41|13898.17|13778.17|13898.24|13778.24|13896.41|13776.41|10
1643983360000|2022-02-04 14:02:40|13898.35|13778.35|13896.49|13776.49|13898.35|13778.35|13896.41|13776.41|10
1643983370000|2022-02-04 14:02:50|13896.85|13776.85|13894.11|13774.11|13896.85|13776.85|13894.11|13774.11|10
1643983380000|2022-02-04 14:03:00|13894.34|13774.34|13896.3|13776.3|13896.3|13776.3|13893.02|13773.02|9
1643983390000|2022-02-04 14:03:10|13896.81|13776.81|13898.2|13778.2|13898.38|13778.38|13896.81|13776.81|10
1643983400000|2022-02-04 14:03:20|13897.91|13777.91|13897.6|13777.6|13899.03|13779.03|13897.51|13777.51|9
1643983410000|2022-02-04 14:03:30|13897.3|13777.3|13900.13|13780.13|13900.13|13780.13|13897.3|13777.3|10
1643983420000|2022-02-04 14:03:40|13900.89|13780.89|13903.26|13783.26|13903.93|13783.93|13900.89|13780.89|9
1643983430000|2022-02-04 14:03:50|13903.63|13783.63|13900.44|13780.44|13903.7|13783.7|13900.44|13780.44|8
1643983440000|2022-02-04 14:04:00|13900.32|13780.32|13890.57|13770.57|13900.32|13780.32|13890.57|13770.57|10
1643983450000|2022-02-04 14:04:10|13890.19|13770.19|13890.57|13770.57|13890.72|13770.72|13889.29|13769.29|10
1643983460000|2022-02-04 14:04:20|13891.01|13771.01|13892.89|13772.89|13893.45|13773.45|13891.01|13771.01|10
1643983470000|2022-02-04 14:04:30|13892.63|13772.63|13897.38|13777.38|13897.38|13777.38|13892.63|13772.63|9
1643983480000|2022-02-04 14:04:40|13898.81|13778.81|13905.96|13785.96|13905.96|13785.96|13898.81|13778.81|10
1643983490000|2022-02-04 14:04:50|13906.72|13786.72|13910.62|13790.62|13911.01|13791.01|13906.72|13786.72|10
1643983500000|2022-02-04 14:05:00|13910.65|13790.65|13915.82|13795.82|13915.82|13795.82|13910.5|13790.5|10
1643983510000|2022-02-04 14:05:10|13916.38|13796.38|13926.43|13806.43|13926.43|13806.43|13916.38|13796.38|10
1643983520000|2022-02-04 14:05:20|13926.98|13806.98|13930.18|13810.18|13930.18|13810.18|13926.98|13806.98|10
1643983530000|2022-02-04 14:05:30|13930.15|13810.15|13930.99|13810.99|13931.28|13811.28|13929.86|13809.86|10
1643983540000|2022-02-04 14:05:40|13930.95|13810.95|13931.7|13811.7|13931.88|13811.88|13930.86|13810.86|10
1643983550000|2022-02-04 14:05:50|13931.75|13811.75|13932.15|13812.15|13932.56|13812.56|13931.75|13811.75|10
1643983560000|2022-02-04 14:06:00|13932.33|13812.33|13936.7|13816.7|13936.7|13816.7|13932.33|13812.33|10
1643983570000|2022-02-04 14:06:10|13937.51|13817.51|13938.1|13818.1|13938.34|13818.34|13937.51|13817.51|10
1643983580000|2022-02-04 14:06:20|13937.5|13817.5|13936.21|13816.21|13937.5|13817.5|13936.18|13816.18|10
1643983590000|2022-02-04 14:06:30|13936.17|13816.17|13934.42|13814.42|13936.17|13816.17|13934.37|13814.37|10
1643983600000|2022-02-04 14:06:40|13934.4|13814.4|13935.29|13815.29|13935.62|13815.62|13934.12|13814.12|10
1643983610000|2022-02-04 14:06:50|13934.75|13814.75|13922.33|13802.33|13934.75|13814.75|13922.33|13802.33|10
1643983620000|2022-02-04 14:07:00|13920.71|13800.71|13921.84|13801.84|13922.17|13802.17|13920.03|13800.03|10
1643983630000|2022-02-04 14:07:10|13921.72|13801.72|13921.69|13801.69|13921.72|13801.72|13920.49|13800.49|10
1643983640000|2022-02-04 14:07:20|13921.82|13801.82|13923.86|13803.86|13923.86|13803.86|13921.82|13801.82|10
1643983650000|2022-02-04 14:07:30|13924.78|13804.78|13928.01|13808.01|13928.01|13808.01|13924.78|13804.78|10
1643983660000|2022-02-04 14:07:40|13928.08|13808.08|13926.74|13806.74|13928.47|13808.47|13926.74|13806.74|10
1643983670000|2022-02-04 14:07:50|13926.19|13806.19|13920.85|13800.85|13926.19|13806.19|13920.85|13800.85|10
1643983680000|2022-02-04 14:08:00|13920.17|13800.17|13919.56|13799.56|13920.55|13800.55|13919.56|13799.56|9
1643983690000|2022-02-04 14:08:10|13919.52|13799.52|13916.58|13796.58|13920.09|13800.09|13916.58|13796.58|10
1643983700000|2022-02-04 14:08:20|13916.52|13796.52|13915.67|13795.67|13916.65|13796.65|13915.02|13795.02|10
1643983710000|2022-02-04 14:08:30|13916.2|13796.2|13919.38|13799.38|13919.38|13799.38|13916.06|13796.06|9
1643983720000|2022-02-04 14:08:40|13920.06|13800.06|13920.82|13800.82|13920.85|13800.85|13920.01|13800.01|10
1643983730000|2022-02-04 14:08:50|13920.64|13800.64|13922.42|13802.42|13922.42|13802.42|13920.64|13800.64|10
1643983740000|2022-02-04 14:09:00|13922.66|13802.66|13926.34|13806.34|13926.34|13806.34|13922.66|13802.66|10
1643983750000|2022-02-04 14:09:10|13926.59|13806.59|13932.95|13812.95|13932.95|13812.95|13926.59|13806.59|10
1643983760000|2022-02-04 14:09:20|13932.71|13812.71|13933.86|13813.86|13935|13815|13932.71|13812.71|10
1643983770000|2022-02-04 14:09:30|13933.65|13813.65|13933.28|13813.28|13933.65|13813.65|13932.96|13812.96|9
1643983780000|2022-02-04 14:09:40|13933.54|13813.54|13928.85|13808.85|13933.66|13813.66|13928.85|13808.85|10
1643983790000|2022-02-04 14:09:50|13928.34|13808.34|13927.61|13807.61|13928.6|13808.6|13927.61|13807.61|10
1643983800000|2022-02-04 14:10:00|13926.65|13806.65|13923.64|13803.64|13926.65|13806.65|13923.63|13803.63|10
1643983810000|2022-02-04 14:10:10|13923.31|13803.31|13923.67|13803.67|13923.7|13803.7|13922.9|13802.9|10
1643983820000|2022-02-04 14:10:20|13923.32|13803.32|13922.84|13802.84|13923.42|13803.42|13922.8|13802.8|9
1643983830000|2022-02-04 14:10:30|13922.7|13802.7|13920.24|13800.24|13922.7|13802.7|13920.24|13800.24|9
1643983840000|2022-02-04 14:10:40|13920.19|13800.19|13920.79|13800.79|13920.79|13800.79|13920.19|13800.19|10
1643983850000|2022-02-04 14:10:50|13921.2|13801.2|13924.35|13804.35|13924.35|13804.35|13921.15|13801.15|10
1643983860000|2022-02-04 14:11:00|13924.38|13804.38|13926.22|13806.22|13926.22|13806.22|13924.38|13804.38|10
1643983870000|2022-02-04 14:11:10|13927.16|13807.16|13938.37|13818.37|13938.37|13818.37|13927.16|13807.16|10
1643983880000|2022-02-04 14:11:20|13938.35|13818.35|13943.57|13823.57|13943.57|13823.57|13938.35|13818.35|10
1643983890000|2022-02-04 14:11:30|13942.72|13822.72|13944.43|13824.43|13944.43|13824.43|13942.6|13822.6|10
1643983900000|2022-02-04 14:11:40|13946.19|13826.19|13947.58|13827.58|13947.7|13827.7|13945.79|13825.79|10
1643983910000|2022-02-04 14:11:50|13947.73|13827.73|13951.07|13831.07|13951.07|13831.07|13947.73|13827.73|10
1643983920000|2022-02-04 14:12:00|13951.61|13831.61|13951.34|13831.34|13951.81|13831.81|13951.34|13831.34|8
1643983930000|2022-02-04 14:12:10|13951.62|13831.62|13958.94|13838.94|13958.94|13838.94|13951.13|13831.13|10
1643983940000|2022-02-04 14:12:20|13959.73|13839.73|13965.69|13845.69|13966.66|13846.66|13959.73|13839.73|10
1643983950000|2022-02-04 14:12:30|13965.97|13845.97|13966|13846|13966.52|13846.52|13965.6|13845.6|10
1643983960000|2022-02-04 14:12:40|13965.65|13845.65|13970.94|13850.94|13970.94|13850.94|13965.65|13845.65|10
1643983970000|2022-02-04 14:12:50|13972.4|13852.4|13973.68|13853.68|13973.68|13853.68|13972.4|13852.4|10
1643983980000|2022-02-04 14:13:00|13975.03|13855.03|13980.83|13860.83|13980.83|13860.83|13974.69|13854.69|10
1643983990000|2022-02-04 14:13:10|13980.37|13860.37|13983.65|13863.65|13983.65|13863.65|13980.37|13860.37|10
1643984000000|2022-02-04 14:13:20|13983.29|13863.29|13979.95|13859.95|13984.21|13864.21|13979.95|13859.95|10
1643984010000|2022-02-04 14:13:30|13979.36|13859.36|13976.79|13856.79|13979.36|13859.36|13976.79|13856.79|10
1643984020000|2022-02-04 14:13:40|13976.39|13856.39|13975.31|13855.31|13976.39|13856.39|13975.31|13855.31|9
1643984030000|2022-02-04 14:13:50|13975.39|13855.39|13975.95|13855.95|13975.95|13855.95|13974.93|13854.93|10
1643984040000|2022-02-04 14:14:00|13975.72|13855.72|13977.96|13857.96|13977.96|13857.96|13975.23|13855.23|10
1643984050000|2022-02-04 14:14:10|13978.18|13858.18|13978.44|13858.44|13978.85|13858.85|13978.18|13858.18|9
1643984060000|2022-02-04 14:14:20|13977.71|13857.71|13971.55|13851.55|13977.71|13857.71|13971.55|13851.55|10
1643984070000|2022-02-04 14:14:30|13971.72|13851.72|13971.71|13851.71|13972.47|13852.47|13970.85|13850.85|10
1643984080000|2022-02-04 14:14:40|13971.73|13851.73|13975.29|13855.29|13975.29|13855.29|13971.73|13851.73|10
1643984090000|2022-02-04 14:14:50|13975.09|13855.09|13973.58|13853.58|13975.43|13855.43|13973.58|13853.58|10
1643984100000|2022-02-04 14:15:00|13973.98|13853.98|13979.06|13859.06|13979.06|13859.06|13973.98|13853.98|10
1643984110000|2022-02-04 14:15:10|13979.95|13859.95|13981.01|13861.01|13981.01|13861.01|13979.82|13859.82|10
1643984120000|2022-02-04 14:15:20|13981.36|13861.36|13986.59|13866.59|13986.59|13866.59|13981.36|13861.36|10
1643984130000|2022-02-04 14:15:30|13986.54|13866.54|13988.46|13868.46|13988.46|13868.46|13986.49|13866.49|9
1643984140000|2022-02-04 14:15:40|13988.53|13868.53|13993.5|13873.5|13993.5|13873.5|13987.87|13867.87|10
1643984150000|2022-02-04 14:15:50|13994.48|13874.48|14002.99|13882.99|14002.99|13882.99|13994.48|13874.48|10
1643984160000|2022-02-04 14:16:00|14003.12|13883.12|14023.37|13903.37|14023.37|13903.37|14003.12|13883.12|10
1643984170000|2022-02-04 14:16:10|14023.85|13903.85|14025.52|13905.52|14025.92|13905.92|14023.85|13903.85|10
1643984180000|2022-02-04 14:16:20|14025.37|13905.37|14027.19|13907.19|14027.79|13907.79|14025.37|13905.37|10
1643984190000|2022-02-04 14:16:30|14026.82|13906.82|14029.25|13909.25|14029.25|13909.25|14026.82|13906.82|10
1643984200000|2022-02-04 14:16:40|14029.15|13909.15|14037.71|13917.71|14037.71|13917.71|14029.15|13909.15|10
1643984210000|2022-02-04 14:16:50|14039.3|13919.3|14046.62|13926.62|14046.62|13926.62|14039.3|13919.3|10
1643984220000|2022-02-04 14:17:00|14047.57|13927.57|14054.61|13934.61|14054.73|13934.73|14047.57|13927.57|10
1643984230000|2022-02-04 14:17:10|14054.22|13934.22|14053.5|13933.5|14054.55|13934.55|14053.19|13933.19|10
1643984240000|2022-02-04 14:17:20|14053.17|13933.17|14057.04|13937.04|14057.04|13937.04|14052.28|13932.28|10
1643984250000|2022-02-04 14:17:30|14057.28|13937.28|14057.04|13937.04|14057.28|13937.28|14055.47|13935.47|10
1643984260000|2022-02-04 14:17:40|14056.64|13936.64|14064.83|13944.83|14064.83|13944.83|14056.64|13936.64|10
1643984270000|2022-02-04 14:17:50|14065.75|13945.75|14067.88|13947.88|14068.1|13948.1|14065.26|13945.26|10
1643984280000|2022-02-04 14:18:00|14067.38|13947.38|14063.67|13943.67|14067.38|13947.38|14063.51|13943.51|10
1643984290000|2022-02-04 14:18:10|14062.67|13942.67|14061.22|13941.22|14063.14|13943.14|14061.08|13941.08|10
1643984300000|2022-02-04 14:18:20|14060.93|13940.93|14059.37|13939.37|14060.93|13940.93|14059.37|13939.37|10
1643984310000|2022-02-04 14:18:30|14059.42|13939.42|14058.4|13938.4|14060.77|13940.77|14058.4|13938.4|9
1643984320000|2022-02-04 14:18:40|14057.1|13937.1|14053.04|13933.04|14057.11|13937.11|14052.73|13932.73|10
1643984330000|2022-02-04 14:18:50|14052.53|13932.53|14049.82|13929.82|14052.53|13932.53|14049.82|13929.82|10
1643984340000|2022-02-04 14:19:00|14049.91|13929.91|14049.94|13929.94|14050.48|13930.48|14049.71|13929.71|10
1643984350000|2022-02-04 14:19:10|14049.87|13929.87|14050.68|13930.68|14050.94|13930.94|14049.69|13929.69|10
1643984360000|2022-02-04 14:19:20|14050.89|13930.89|14049.39|13929.39|14051.02|13931.02|14049.39|13929.39|10
1643984370000|2022-02-04 14:19:30|14049.26|13929.26|14046.01|13926.01|14049.26|13929.26|14046.01|13926.01|10
1643984380000|2022-02-04 14:19:40|14046.05|13926.05|14040.59|13920.59|14046.05|13926.05|14040.59|13920.59|10
1643984390000|2022-02-04 14:19:50|14040.37|13920.37|14038.03|13918.03|14040.37|13920.37|14037.2|13917.2|10
1643984400000|2022-02-04 14:20:00|14038.33|13918.33|14040.16|13920.16|14040.16|13920.16|14038.29|13918.29|10
1643984410000|2022-02-04 14:20:10|14040.05|13920.05|14042.08|13922.08|14042.08|13922.08|14040.05|13920.05|9
1643984420000|2022-02-04 14:20:20|14042.25|13922.25|14041.54|13921.54|14042.42|13922.42|14041.18|13921.18|10
1643984430000|2022-02-04 14:20:30|14041.62|13921.62|14041.48|13921.48|14041.62|13921.62|14041.39|13921.39|9
1643984440000|2022-02-04 14:20:40|14041.18|13921.18|14038.46|13918.46|14041.18|13921.18|14038.46|13918.46|10
1643984450000|2022-02-04 14:20:50|14039.11|13919.11|14040.3|13920.3|14040.3|13920.3|14039.11|13919.11|10
1643984460000|2022-02-04 14:21:00|14040.2|13920.2|14045.25|13925.25|14045.25|13925.25|14040.2|13920.2|10
1643984470000|2022-02-04 14:21:10|14045.53|13925.53|14050.06|13930.06|14050.06|13930.06|14045.53|13925.53|10
1643984480000|2022-02-04 14:21:20|14049.99|13929.99|14049.58|13929.58|14049.99|13929.99|14048.63|13928.63|9
1643984490000|2022-02-04 14:21:30|14049.74|13929.74|14048.42|13928.42|14049.8|13929.8|14048.42|13928.42|9
1643984500000|2022-02-04 14:21:40|14048.4|13928.4|14048.14|13928.14|14048.45|13928.45|14047.16|13927.16|10
1643984510000|2022-02-04 14:21:50|14047.7|13927.7|14048.02|13928.02|14048.27|13928.27|14047.18|13927.18|10
1643984520000|2022-02-04 14:22:00|14047.2|13927.2|14042.23|13922.23|14047.2|13927.2|14042.23|13922.23|9
1643984530000|2022-02-04 14:22:10|14042.24|13922.24|14038.65|13918.65|14042.24|13922.24|14038.65|13918.65|10
1643984540000|2022-02-04 14:22:20|14038.44|13918.44|14033.01|13913.01|14038.44|13918.44|14033.01|13913.01|10
1643984550000|2022-02-04 14:22:30|14032.95|13912.95|14030|13910|14032.95|13912.95|14030|13910|10
1643984560000|2022-02-04 14:22:40|14029.4|13909.4|14022.31|13902.31|14029.4|13909.4|14022.31|13902.31|10
1643984570000|2022-02-04 14:22:50|14021.96|13901.96|14017.52|13897.52|14021.96|13901.96|14017.5|13897.5|10
1643984580000|2022-02-04 14:23:00|14017.45|13897.45|14015.73|13895.73|14017.95|13897.95|14015.21|13895.21|10
1643984590000|2022-02-04 14:23:10|14016.57|13896.57|14026.35|13906.35|14026.35|13906.35|14016.14|13896.14|10
1643984600000|2022-02-04 14:23:20|14027.46|13907.46|14029.76|13909.76|14029.76|13909.76|14027.46|13907.46|10
1643984610000|2022-02-04 14:23:30|14029.63|13909.63|14028.55|13908.55|14029.78|13909.78|14028.55|13908.55|10
1643984620000|2022-02-04 14:23:40|14028.56|13908.56|14025.9|13905.9|14028.56|13908.56|14025.9|13905.9|10
1643984630000|2022-02-04 14:23:50|14025.39|13905.39|14025.21|13905.21|14026.56|13906.56|14025.21|13905.21|10
1643984640000|2022-02-04 14:24:00|14024.89|13904.89|14025.96|13905.96|14026.19|13906.19|14024.89|13904.89|9
1643984650000|2022-02-04 14:24:10|14025.84|13905.84|14026.54|13906.54|14027.04|13907.04|14025.84|13905.84|9
1643984660000|2022-02-04 14:24:20|14026.8|13906.8|14026.85|13906.85|14027.28|13907.28|14026.79|13906.79|9
1643984670000|2022-02-04 14:24:30|14027.23|13907.23|14028.35|13908.35|14028.35|13908.35|14027.1|13907.1|10
1643984680000|2022-02-04 14:24:40|14028.24|13908.24|14035.43|13915.43|14035.43|13915.43|14028.24|13908.24|10
1643984690000|2022-02-04 14:24:50|14035.98|13915.98|14039.36|13919.36|14039.36|13919.36|14034.46|13914.46|10
1643984700000|2022-02-04 14:25:00|14040.69|13920.69|14045.48|13925.48|14045.48|13925.48|14040.69|13920.69|10
1643984710000|2022-02-04 14:25:10|14045.52|13925.52|14049.27|13929.27|14049.27|13929.27|14045.22|13925.22|10
1643984720000|2022-02-04 14:25:20|14050.05|13930.05|14054.53|13934.53|14054.53|13934.53|14050.05|13930.05|10
1643984730000|2022-02-04 14:25:30|14055.2|13935.2|14067.64|13947.64|14067.64|13947.64|14055.2|13935.2|10
1643984740000|2022-02-04 14:25:40|14067.82|13947.82|14068.2|13948.2|14071.11|13951.11|14067.82|13947.82|10
1643984750000|2022-02-04 14:25:50|14068.64|13948.64|14066.28|13946.28|14068.73|13948.73|14066.28|13946.28|10
1643984760000|2022-02-04 14:26:00|14066.02|13946.02|14064.13|13944.13|14066.26|13946.26|14063.37|13943.37|10
1643984770000|2022-02-04 14:26:10|14063.87|13943.87|14060.73|13940.73|14063.87|13943.87|14060.59|13940.59|10
1643984780000|2022-02-04 14:26:20|14060.74|13940.74|14058.42|13938.42|14060.74|13940.74|14058.42|13938.42|9
1643984790000|2022-02-04 14:26:30|14058.15|13938.15|14053.52|13933.52|14058.15|13938.15|14053.52|13933.52|10
1643984800000|2022-02-04 14:26:40|14053.18|13933.18|14048.16|13928.16|14053.18|13933.18|14048.16|13928.16|10
1643984810000|2022-02-04 14:26:50|14046.94|13926.94|14047.13|13927.13|14047.13|13927.13|14045.8|13925.8|10
1643984820000|2022-02-04 14:27:00|14046.85|13926.85|14044.54|13924.54|14046.85|13926.85|14044.54|13924.54|10
1643984830000|2022-02-04 14:27:10|14044.22|13924.22|14046.78|13926.78|14046.78|13926.78|14044.1|13924.1|9
1643984840000|2022-02-04 14:27:20|14046.97|13926.97|14045.37|13925.37|14047.33|13927.33|14045.37|13925.37|10
1643984850000|2022-02-04 14:27:30|14045.03|13925.03|14042.97|13922.97|14045.54|13925.54|14042.72|13922.72|10
1643984860000|2022-02-04 14:27:40|14043.02|13923.02|14042.04|13922.04|14043.52|13923.52|14041.63|13921.63|10
1643984870000|2022-02-04 14:27:50|14041.2|13921.2|14041.94|13921.94|14043.33|13923.33|14041.2|13921.2|10
1643984880000|2022-02-04 14:28:00|14042.24|13922.24|14042.49|13922.49|14042.75|13922.75|14041.81|13921.81|10
1643984890000|2022-02-04 14:28:10|14042.89|13922.89|14042.5|13922.5|14043.64|13923.64|14042.5|13922.5|10
1643984900000|2022-02-04 14:28:20|14042.69|13922.69|14041.3|13921.3|14043.01|13923.01|14041.3|13921.3|10
1643984910000|2022-02-04 14:28:30|14040.72|13920.72|14039.36|13919.36|14040.79|13920.79|14039.36|13919.36|9
1643984920000|2022-02-04 14:28:40|14039.57|13919.57|14038.44|13918.44|14039.57|13919.57|14038.44|13918.44|10
1643984930000|2022-02-04 14:28:50|14038.25|13918.25|14037.75|13917.75|14039.22|13919.22|14037.75|13917.75|10
1643984940000|2022-02-04 14:29:00|14037.54|13917.54|14037.95|13917.95|14038.06|13918.06|14037.31|13917.31|10
1643984950000|2022-02-04 14:29:10|14037.64|13917.64|14044.54|13924.54|14044.56|13924.56|14037.64|13917.64|10
1643984960000|2022-02-04 14:29:20|14044.18|13924.18|14041.23|13921.23|14044.18|13924.18|14041.23|13921.23|9
1643984970000|2022-02-04 14:29:30|14040.78|13920.78|14054.79|13934.79|14054.79|13934.79|14040.78|13920.78|10
1643984980000|2022-02-04 14:29:40|14055|13935|14059.3|13939.3|14060.57|13940.57|14055|13935|10
1643984990000|2022-02-04 14:29:50|14058.9|13938.9|14056.65|13936.65|14058.9|13938.9|14056.65|13936.65|10
1643985000000|2022-02-04 14:30:00|14055.92|13935.92|14062.48|13942.48|14062.48|13942.48|14055.72|13935.72|10
1643985010000|2022-02-04 14:30:10|14065.27|13945.27|14102.47|13982.47|14102.47|13982.47|14065.27|13945.27|10
1643985020000|2022-02-04 14:30:20|14103.3|13983.3|14104.54|13984.54|14105.51|13985.51|14101.8|13981.8|10
1643985030000|2022-02-04 14:30:30|14106.74|13986.74|14113.87|13993.87|14113.87|13993.87|14104.84|13984.84|10
1643985040000|2022-02-04 14:30:40|14115.24|13995.24|14113.41|13993.41|14115.57|13995.57|14113.31|13993.31|10
1643985050000|2022-02-04 14:30:50|14113.14|13993.14|14108.96|13988.96|14113.88|13993.88|14108.96|13988.96|10
1643985060000|2022-02-04 14:31:00|14109.35|13989.35|14101.88|13981.88|14110.34|13990.34|14101.88|13981.88|10
1643985070000|2022-02-04 14:31:10|14102.56|13982.56|14098.83|13978.83|14102.85|13982.85|14098.83|13978.83|10
1643985080000|2022-02-04 14:31:20|14098.43|13978.43|14097.34|13977.34|14098.43|13978.43|14096.05|13976.05|10
1643985090000|2022-02-04 14:31:30|14097.76|13977.76|14092.03|13972.03|14097.76|13977.76|14092.03|13972.03|10
1643985100000|2022-02-04 14:31:40|14092.23|13972.23|14092.05|13972.05|14092.78|13972.78|14091.19|13971.19|10
1643985110000|2022-02-04 14:31:50|14091.08|13971.08|14092.37|13972.37|14092.53|13972.53|14091.08|13971.08|10
1643985120000|2022-02-04 14:32:00|14092.6|13972.6|14084.46|13964.46|14092.6|13972.6|14084.18|13964.18|10
1643985130000|2022-02-04 14:32:10|14084.66|13964.66|14077.21|13957.21|14084.66|13964.66|14077.21|13957.21|10
1643985140000|2022-02-04 14:32:20|14075.47|13955.47|14061.66|13941.66|14075.47|13955.47|14061.66|13941.66|10
1643985150000|2022-02-04 14:32:30|14061.08|13941.08|14055.18|13935.18|14061.08|13941.08|14054.85|13934.85|9
1643985160000|2022-02-04 14:32:40|14054.8|13934.8|14056.4|13936.4|14056.55|13936.55|14054.8|13934.8|10
1643985170000|2022-02-04 14:32:50|14056.32|13936.32|14052.76|13932.76|14056.37|13936.37|14052.76|13932.76|9
1643985180000|2022-02-04 14:33:00|14052.28|13932.28|14042.86|13922.86|14052.28|13932.28|14042.86|13922.86|9
1643985190000|2022-02-04 14:33:10|14042.19|13922.19|14039.31|13919.31|14042.19|13922.19|14039.31|13919.31|10
1643985200000|2022-02-04 14:33:20|14039.14|13919.14|14036.49|13916.49|14039.14|13919.14|14036.34|13916.34|10
1643985210000|2022-02-04 14:33:30|14034.2|13914.2|14030.28|13910.28|14034.71|13914.71|14030.28|13910.28|10
1643985220000|2022-02-04 14:33:40|14029|13909|14027.68|13907.68|14029.77|13909.77|14027.68|13907.68|9
1643985230000|2022-02-04 14:33:50|14028.52|13908.52|14025.49|13905.49|14028.52|13908.52|14024.49|13904.49|10
1643985240000|2022-02-04 14:34:00|14024.44|13904.44|14019.97|13899.97|14024.44|13904.44|14019.69|13899.69|9
1643985250000|2022-02-04 14:34:10|14019.6|13899.6|14020.76|13900.76|14020.76|13900.76|14019.14|13899.14|10
1643985260000|2022-02-04 14:34:20|14021.43|13901.43|14021.17|13901.17|14021.91|13901.91|14021.17|13901.17|10
1643985270000|2022-02-04 14:34:30|14021.48|13901.48|14021.34|13901.34|14022.86|13902.86|14021.25|13901.25|10
1643985280000|2022-02-04 14:34:40|14021.73|13901.73|14022.12|13902.12|14023.41|13903.41|14021.73|13901.73|10
1643985290000|2022-02-04 14:34:50|14021.76|13901.76|14019.35|13899.35|14021.76|13901.76|14019.35|13899.35|10
1643985300000|2022-02-04 14:35:00|14019.21|13899.21|14013.46|13893.46|14019.21|13899.21|14013.46|13893.46|10
1643985310000|2022-02-04 14:35:10|14013.02|13893.02|14010.11|13890.11|14013.02|13893.02|14007.97|13887.97|10
1643985320000|2022-02-04 14:35:20|14009.77|13889.77|14007.13|13887.13|14009.77|13889.77|14007.13|13887.13|10
1643985330000|2022-02-04 14:35:30|14005.72|13885.72|14001.08|13881.08|14005.72|13885.72|14001.08|13881.08|10
1643985340000|2022-02-04 14:35:40|14000.8|13880.8|13999.34|13879.34|14000.8|13880.8|13998.92|13878.92|10
1643985350000|2022-02-04 14:35:50|13999.25|13879.25|13999.29|13879.29|13999.29|13879.29|13997.88|13877.88|10
1643985360000|2022-02-04 14:36:00|13999.27|13879.27|13996.54|13876.54|13999.27|13879.27|13995.99|13875.99|10
1643985370000|2022-02-04 14:36:10|13996.56|13876.56|13992.26|13872.26|13996.56|13876.56|13992.26|13872.26|10
1643985380000|2022-02-04 14:36:20|13992.15|13872.15|13992.66|13872.66|13992.94|13872.94|13990.72|13870.72|10
1643985390000|2022-02-04 14:36:30|13992.26|13872.26|14003.77|13883.77|14003.77|13883.77|13992.26|13872.26|10
1643985400000|2022-02-04 14:36:40|14003.86|13883.86|14016.12|13896.12|14016.12|13896.12|14003.86|13883.86|10
1643985410000|2022-02-04 14:36:50|14019.54|13899.54|14028.49|13908.49|14028.49|13908.49|14019.54|13899.54|9
1643985420000|2022-02-04 14:37:00|14028.48|13908.48|14030.67|13910.67|14030.67|13910.67|14027.61|13907.61|9
1643985430000|2022-02-04 14:37:10|14030.78|13910.78|14031.43|13911.43|14031.7|13911.7|14030.27|13910.27|10
1643985440000|2022-02-04 14:37:20|14027.28|13907.28|14018.83|13898.83|14028.18|13908.18|14018.83|13898.83|9
1643985450000|2022-02-04 14:37:30|14018.12|13898.12|14013.04|13893.04|14018.12|13898.12|14013.04|13893.04|10
1643985460000|2022-02-04 14:37:40|14013.53|13893.53|14011.45|13891.45|14013.53|13893.53|14011.13|13891.13|10
1643985470000|2022-02-04 14:37:50|14011.24|13891.24|14012.16|13892.16|14012.43|13892.43|14010.98|13890.98|10
1643985480000|2022-02-04 14:38:00|14011.84|13891.84|14012.34|13892.34|14012.34|13892.34|14011.56|13891.56|10
1643985490000|2022-02-04 14:38:10|14012.61|13892.61|14013.24|13893.24|14013.98|13893.98|14012.51|13892.51|10
1643985500000|2022-02-04 14:38:20|14013.06|13893.06|14013.52|13893.52|14013.91|13893.91|14012.4|13892.4|10
1643985510000|2022-02-04 14:38:30|14014.59|13894.59|14017.88|13897.88|14018.59|13898.59|14014.49|13894.49|10
1643985520000|2022-02-04 14:38:40|14019.15|13899.15|14021.49|13901.49|14021.49|13901.49|14018.78|13898.78|10
1643985530000|2022-02-04 14:38:50|14021.13|13901.13|14024.48|13904.48|14024.48|13904.48|14019.89|13899.89|10
1643985540000|2022-02-04 14:39:00|14025.09|13905.09|14024.18|13904.18|14025.09|13905.09|14023.52|13903.52|10
1643985550000|2022-02-04 14:39:10|14024.23|13904.23|14022.37|13902.37|14024.23|13904.23|14022.21|13902.21|10
1643985560000|2022-02-04 14:39:20|14022.71|13902.71|14022.08|13902.08|14022.71|13902.71|14021.62|13901.62|10
1643985570000|2022-02-04 14:39:30|14021.18|13901.18|14020.04|13900.04|14021.18|13901.18|14020.04|13900.04|10
1643985580000|2022-02-04 14:39:40|14019.29|13899.29|14019.87|13899.87|14019.97|13899.97|14019.29|13899.29|9
1643985590000|2022-02-04 14:39:50|14020.51|13900.51|14019.9|13899.9|14020.69|13900.69|14019.9|13899.9|9
1643985600000|2022-02-04 14:40:00|14019.53|13899.53|14020.32|13900.32|14020.8|13900.8|14019.46|13899.46|10
1643985610000|2022-02-04 14:40:10|14020.96|13900.96|14041.49|13921.49|14041.49|13921.49|14020.96|13900.96|10
1643985620000|2022-02-04 14:40:20|14041.15|13921.15|14060.68|13940.68|14060.8|13940.8|14041.15|13921.15|10
1643985630000|2022-02-04 14:40:30|14062.43|13942.43|14070.73|13950.73|14070.73|13950.73|14062.22|13942.22|10
1643985640000|2022-02-04 14:40:40|14072.07|13952.07|14081.87|13961.87|14081.87|13961.87|14072.07|13952.07|10
1643985650000|2022-02-04 14:40:50|14083.26|13963.26|14086.22|13966.22|14086.22|13966.22|14083.26|13963.26|10
1643985660000|2022-02-04 14:41:00|14087.35|13967.35|14086.17|13966.17|14087.94|13967.94|14086.04|13966.04|10
1643985670000|2022-02-04 14:41:10|14086|13966|14082.88|13962.88|14086|13966|14082.83|13962.83|10
1643985680000|2022-02-04 14:41:20|14083.11|13963.11|14084.31|13964.31|14084.31|13964.31|14082.44|13962.44|10
1643985690000|2022-02-04 14:41:30|14085.66|13965.66|14083.43|13963.43|14086.39|13966.39|14083.25|13963.25|10
1643985700000|2022-02-04 14:41:40|14083.33|13963.33|14089.72|13969.72|14089.72|13969.72|14083.27|13963.27|10
1643985710000|2022-02-04 14:41:50|14091.73|13971.73|14091.73|13971.73|14092.21|13972.21|14091.48|13971.48|10
1643985720000|2022-02-04 14:42:00|14092.25|13972.25|14092.18|13972.18|14094.11|13974.11|14092.18|13972.18|10
1643985730000|2022-02-04 14:42:10|14092.45|13972.45|14089|13969|14092.45|13972.45|14089|13969|10
1643985740000|2022-02-04 14:42:20|14088.92|13968.92|14090.81|13970.81|14090.81|13970.81|14088.92|13968.92|10
1643985750000|2022-02-04 14:42:30|14091.2|13971.2|14095.27|13975.27|14095.27|13975.27|14091.2|13971.2|10
1643985760000|2022-02-04 14:42:40|14096|13976|14096.65|13976.65|14097.41|13977.41|14096|13976|10
1643985770000|2022-02-04 14:42:50|14096.16|13976.16|14090.43|13970.43|14096.45|13976.45|14090.43|13970.43|10
1643985780000|2022-02-04 14:43:00|14089.71|13969.71|14090.24|13970.24|14090.76|13970.76|14089.71|13969.71|10
1643985790000|2022-02-04 14:43:10|14090.14|13970.14|14087.2|13967.2|14090.14|13970.14|14087.2|13967.2|10
1643985800000|2022-02-04 14:43:20|14086.94|13966.94|14083.78|13963.78|14086.94|13966.94|14083.78|13963.78|10
1643985810000|2022-02-04 14:43:30|14083.89|13963.89|14085.8|13965.8|14085.84|13965.84|14083.89|13963.89|10
1643985820000|2022-02-04 14:43:40|14085.37|13965.37|14087.8|13967.8|14087.8|13967.8|14085.3|13965.3|10
1643985830000|2022-02-04 14:43:50|14089.15|13969.15|14090.52|13970.52|14091.53|13971.53|14089.15|13969.15|9
1643985840000|2022-02-04 14:44:00|14090.85|13970.85|14092.15|13972.15|14092.21|13972.21|14090.27|13970.27|10
1643985850000|2022-02-04 14:44:10|14092.2|13972.2|14090.96|13970.96|14092.44|13972.44|14090.96|13970.96|10
1643985860000|2022-02-04 14:44:20|14091.84|13971.84|14087.99|13967.99|14091.84|13971.84|14087.99|13967.99|10
1643985870000|2022-02-04 14:44:30|14087.29|13967.29|14087.3|13967.3|14087.44|13967.44|14086.91|13966.91|10
1643985880000|2022-02-04 14:44:40|14087.09|13967.09|14084.97|13964.97|14087.09|13967.09|14084.97|13964.97|10
1643985890000|2022-02-04 14:44:50|14085.49|13965.49|14086.59|13966.59|14086.59|13966.59|14084.88|13964.88|9
1643985900000|2022-02-04 14:45:00|14086.07|13966.07|14087.39|13967.39|14087.39|13967.39|14085.73|13965.73|9
1643985910000|2022-02-04 14:45:10|14087.99|13967.99|14090.41|13970.41|14091.28|13971.28|14087.99|13967.99|10
1643985920000|2022-02-04 14:45:20|14091.21|13971.21|14093.04|13973.04|14093.04|13973.04|14090.88|13970.88|10
1643985930000|2022-02-04 14:45:30|14093.4|13973.4|14096.16|13976.16|14096.16|13976.16|14092.8|13972.8|10
1643985940000|2022-02-04 14:45:40|14096.74|13976.74|14104.08|13984.08|14104.08|13984.08|14096.74|13976.74|10
1643985950000|2022-02-04 14:45:50|14103.98|13983.98|14104.85|13984.85|14104.85|13984.85|14103.6|13983.6|10
1643985960000|2022-02-04 14:46:00|14104.56|13984.56|14103.08|13983.08|14104.56|13984.56|14103.08|13983.08|10
1643985970000|2022-02-04 14:46:10|14102.15|13982.15|14097.77|13977.77|14102.15|13982.15|14097.77|13977.77|10
1643985980000|2022-02-04 14:46:20|14097.03|13977.03|14096.33|13976.33|14098.06|13978.06|14096.33|13976.33|10
1643985990000|2022-02-04 14:46:30|14096.39|13976.39|14102.81|13982.81|14102.81|13982.81|14096.09|13976.09|10
1643986000000|2022-02-04 14:46:40|14101.92|13981.92|14109.53|13989.53|14109.53|13989.53|14101.92|13981.92|10
1643986010000|2022-02-04 14:46:50|14110.77|13990.77|14114.99|13994.99|14116.03|13996.03|14110.77|13990.77|9
1643986020000|2022-02-04 14:47:00|14114.47|13994.47|14109.87|13989.87|14114.47|13994.47|14109.73|13989.73|10
1643986030000|2022-02-04 14:47:10|14109.37|13989.37|14110.29|13990.29|14111.72|13991.72|14109.37|13989.37|10
1643986040000|2022-02-04 14:47:20|14109.74|13989.74|14110.28|13990.28|14111.12|13991.12|14109.25|13989.25|10
1643986050000|2022-02-04 14:47:30|14110.3|13990.3|14110.15|13990.15|14110.4|13990.4|14109.23|13989.23|9
1643986060000|2022-02-04 14:47:40|14110.05|13990.05|14114.15|13994.15|14114.15|13994.15|14110.05|13990.05|10
1643986070000|2022-02-04 14:47:50|14114.44|13994.44|14115.28|13995.28|14115.77|13995.77|14114.44|13994.44|10
1643986080000|2022-02-04 14:48:00|14114.72|13994.72|14115.66|13995.66|14117.33|13997.33|14114.72|13994.72|10
1643986090000|2022-02-04 14:48:10|14116.1|13996.1|14110.48|13990.48|14116.1|13996.1|14110.48|13990.48|9
1643986100000|2022-02-04 14:48:20|14110.44|13990.44|14106.73|13986.73|14110.44|13990.44|14106.73|13986.73|10
1643986110000|2022-02-04 14:48:30|14106.69|13986.69|14106.32|13986.32|14106.69|13986.69|14105.75|13985.75|10
1643986120000|2022-02-04 14:48:40|14105.95|13985.95|14109.51|13989.51|14109.57|13989.57|14105.95|13985.95|9
1643986130000|2022-02-04 14:48:50|14109.53|13989.53|14108.8|13988.8|14111.43|13991.43|14108.8|13988.8|10
1643986140000|2022-02-04 14:49:00|14108.89|13988.89|14107.57|13987.57|14108.89|13988.89|14106.61|13986.61|10
1643986150000|2022-02-04 14:49:10|14107.18|13987.18|14108.93|13988.93|14108.93|13988.93|14107.12|13987.12|10
1643986160000|2022-02-04 14:49:20|14108.71|13988.71|14108.29|13988.29|14109.13|13989.13|14108.29|13988.29|8
1643986170000|2022-02-04 14:49:30|14107.87|13987.87|14107.88|13987.88|14108.83|13988.83|14107.3|13987.3|10
1643986180000|2022-02-04 14:49:40|14107.52|13987.52|14105.85|13985.85|14107.52|13987.52|14105.85|13985.85|9
1643986190000|2022-02-04 14:49:50|14105.97|13985.97|14102.16|13982.16|14105.99|13985.99|14102.16|13982.16|10
1643986200000|2022-02-04 14:50:00|14102.23|13982.23|14099.89|13979.89|14102.55|13982.55|14099.89|13979.89|10
1643986210000|2022-02-04 14:50:10|14099.79|13979.79|14100.4|13980.4|14100.4|13980.4|14097.56|13977.56|10
1643986220000|2022-02-04 14:50:20|14100.36|13980.36|14104.94|13984.94|14104.94|13984.94|14099.93|13979.93|10
1643986230000|2022-02-04 14:50:30|14105.42|13985.42|14095.96|13975.96|14105.42|13985.42|14095.96|13975.96|10
1643986240000|2022-02-04 14:50:40|14095.83|13975.83|14084.48|13964.48|14095.83|13975.83|14084.32|13964.32|10
1643986250000|2022-02-04 14:50:50|14082.74|13962.74|14079.39|13959.39|14082.74|13962.74|14079.24|13959.24|9
1643986260000|2022-02-04 14:51:00|14078.78|13958.78|14077.01|13957.01|14078.78|13958.78|14077.01|13957.01|10
1643986270000|2022-02-04 14:51:10|14076.57|13956.57|14079.05|13959.05|14079.05|13959.05|14075.96|13955.96|10
1643986280000|2022-02-04 14:51:20|14079.3|13959.3|14081.65|13961.65|14082.21|13962.21|14079.3|13959.3|10
1643986290000|2022-02-04 14:51:30|14080.14|13960.14|14078.71|13958.71|14080.14|13960.14|14078.22|13958.22|10
1643986300000|2022-02-04 14:51:40|14078.27|13958.27|14075.54|13955.54|14078.27|13958.27|14075.54|13955.54|10
1643986310000|2022-02-04 14:51:50|14075.09|13955.09|14069.95|13949.95|14075.09|13955.09|14069.95|13949.95|10
1643986320000|2022-02-04 14:52:00|14069.34|13949.34|14067.78|13947.78|14069.34|13949.34|14067.78|13947.78|9
1643986330000|2022-02-04 14:52:10|14067.26|13947.26|14065.58|13945.58|14067.3|13947.3|14065.58|13945.58|10
1643986340000|2022-02-04 14:52:20|14065.96|13945.96|14066.74|13946.74|14066.99|13946.99|14065.86|13945.86|10
1643986350000|2022-02-04 14:52:30|14066.79|13946.79|14065.93|13945.93|14067.55|13947.55|14065.28|13945.28|10
1643986360000|2022-02-04 14:52:40|14066.08|13946.08|14067.19|13947.19|14067.57|13947.57|14066.08|13946.08|8
1643986370000|2022-02-04 14:52:50|14067.32|13947.32|14065.27|13945.27|14067.32|13947.32|14065.27|13945.27|10
1643986380000|2022-02-04 14:53:00|14063.99|13943.99|14063.22|13943.22|14064.53|13944.53|14062.84|13942.84|9
1643986390000|2022-02-04 14:53:10|14063.02|13943.02|14059.89|13939.89|14063.02|13943.02|14059.42|13939.42|10
1643986400000|2022-02-04 14:53:20|14060.4|13940.4|14064.06|13944.06|14064.06|13944.06|14059.82|13939.82|10
1643986410000|2022-02-04 14:53:30|14064.51|13944.51|14065.04|13945.04|14065.04|13945.04|14063.47|13943.47|10
1643986420000|2022-02-04 14:53:40|14065.53|13945.53|14064.8|13944.8|14065.6|13945.6|14064.62|13944.62|10
1643986430000|2022-02-04 14:53:50|14064.84|13944.84|14064.66|13944.66|14065.16|13945.16|14064.66|13944.66|10
1643986440000|2022-02-04 14:54:00|14064.95|13944.95|14068.02|13948.02|14068.02|13948.02|14064.95|13944.95|10
1643986450000|2022-02-04 14:54:10|14067.85|13947.85|14067.22|13947.22|14067.85|13947.85|14066.79|13946.79|10
1643986460000|2022-02-04 14:54:20|14067.49|13947.49|14068.32|13948.32|14068.32|13948.32|14067.33|13947.33|9
1643986470000|2022-02-04 14:54:30|14068.6|13948.6|14069.71|13949.71|14069.71|13949.71|14068.6|13948.6|10
1643986480000|2022-02-04 14:54:40|14069.63|13949.63|14068.25|13948.25|14069.63|13949.63|14068.25|13948.25|10
1643986490000|2022-02-04 14:54:50|14067.87|13947.87|14067.72|13947.72|14068.27|13948.27|14067.72|13947.72|9
1643986500000|2022-02-04 14:55:00|14066.98|13946.98|14067.11|13947.11|14067.11|13947.11|14065.86|13945.86|10
1643986510000|2022-02-04 14:55:10|14067.3|13947.3|14067.23|13947.23|14067.58|13947.58|14066.77|13946.77|10
1643986520000|2022-02-04 14:55:20|14067.02|13947.02|14066.14|13946.14|14067.2|13947.2|14066.14|13946.14|10
1643986530000|2022-02-04 14:55:30|14066.23|13946.23|14068.09|13948.09|14068.09|13948.09|14066.02|13946.02|10
1643986540000|2022-02-04 14:55:40|14068.95|13948.95|14074.89|13954.89|14074.89|13954.89|14068.95|13948.95|10
1643986550000|2022-02-04 14:55:50|14077.8|13957.8|14076.63|13956.63|14078.61|13958.61|14076.63|13956.63|10
1643986560000|2022-02-04 14:56:00|14076.95|13956.95|14074.88|13954.88|14076.95|13956.95|14074.6|13954.6|10
1643986570000|2022-02-04 14:56:10|14075.36|13955.36|14080.55|13960.55|14080.55|13960.55|14075.36|13955.36|10
1643986580000|2022-02-04 14:56:20|14081.54|13961.54|14083|13963|14083.32|13963.32|14081.54|13961.54|10
1643986590000|2022-02-04 14:56:30|14084.29|13964.29|14085.84|13965.84|14085.84|13965.84|14084.29|13964.29|10
1643986600000|2022-02-04 14:56:40|14086.13|13966.13|14086.39|13966.39|14086.65|13966.65|14085.7|13965.7|10
1643986610000|2022-02-04 14:56:50|14086.02|13966.02|14086.05|13966.05|14086.91|13966.91|14086.02|13966.02|10
1643986620000|2022-02-04 14:57:00|14086.02|13966.02|14087.05|13967.05|14087.6|13967.6|14085.8|13965.8|10
1643986630000|2022-02-04 14:57:10|14087.34|13967.34|14085.41|13965.41|14087.81|13967.81|14083.44|13963.44|10
1643986640000|2022-02-04 14:57:20|14085.12|13965.12|14083.45|13963.45|14085.12|13965.12|14083.31|13963.31|10
1643986650000|2022-02-04 14:57:30|14082.09|13962.09|14079.96|13959.96|14082.32|13962.32|14079.96|13959.96|9
1643986660000|2022-02-04 14:57:40|14079.87|13959.87|14080.12|13960.12|14080.12|13960.12|14078.83|13958.83|10
1643986670000|2022-02-04 14:57:50|14080.69|13960.69|14081.59|13961.59|14081.72|13961.72|14080.44|13960.44|10
1643986680000|2022-02-04 14:58:00|14081.72|13961.72|14086.25|13966.25|14086.25|13966.25|14081.7|13961.7|9
1643986690000|2022-02-04 14:58:10|14088.1|13968.1|14099|13979|14099|13979|14088.1|13968.1|10
1643986700000|2022-02-04 14:58:20|14101.08|13981.08|14104.84|13984.84|14104.99|13984.99|14101.06|13981.06|10
1643986710000|2022-02-04 14:58:30|14104.29|13984.29|14102.71|13982.71|14104.29|13984.29|14102.58|13982.58|10
1643986720000|2022-02-04 14:58:40|14103.32|13983.32|14106.2|13986.2|14106.2|13986.2|14103.21|13983.21|9
1643986730000|2022-02-04 14:58:50|14105.59|13985.59|14105.11|13985.11|14106.28|13986.28|14104.77|13984.77|9
1643986740000|2022-02-04 14:59:00|14105.04|13985.04|14102.29|13982.29|14105.04|13985.04|14101.87|13981.87|10
1643986750000|2022-02-04 14:59:10|14101.86|13981.86|14099.63|13979.63|14101.86|13981.86|14099.63|13979.63|10
1643986760000|2022-02-04 14:59:20|14100.09|13980.09|14103.86|13983.86|14103.87|13983.87|14100.07|13980.07|10
1643986770000|2022-02-04 14:59:30|14103.73|13983.73|14104.23|13984.23|14104.81|13984.81|14103.32|13983.32|9
1643986780000|2022-02-04 14:59:40|14103.48|13983.48|14100.14|13980.14|14103.87|13983.87|14100.14|13980.14|10
1643986790000|2022-02-04 14:59:50|14099.83|13979.83|14099.98|13979.98|14099.98|13979.98|14099.43|13979.43|10
1643986800000|2022-02-04 15:00:00|14100.14|13980.14|14101.21|13981.21|14101.61|13981.61|14100.14|13980.14|10
1643986810000|2022-02-04 15:00:10|14100.93|13980.93|14102.3|13982.3|14102.68|13982.68|14100.59|13980.59|10
1643986820000|2022-02-04 15:00:20|14103.57|13983.57|14106.31|13986.31|14106.31|13986.31|14103.57|13983.57|10
1643986830000|2022-02-04 15:00:30|14106.48|13986.48|14108.96|13988.96|14109.45|13989.45|14106.48|13986.48|10
1643986840000|2022-02-04 15:00:40|14108.76|13988.76|14112.85|13992.85|14112.86|13992.86|14108.43|13988.43|10
1643986850000|2022-02-04 15:00:50|14115.08|13995.08|14124.69|14004.69|14124.69|14004.69|14115.08|13995.08|10
1643986860000|2022-02-04 15:01:00|14124.67|14004.67|14128.42|14008.42|14128.42|14008.42|14124.15|14004.15|9
1643986870000|2022-02-04 15:01:10|14128.45|14008.45|14132.12|14012.12|14132.12|14012.12|14128.45|14008.45|10
1643986880000|2022-02-04 15:01:20|14131.49|14011.49|14133.46|14013.46|14134.05|14014.05|14131.49|14011.49|9
1643986890000|2022-02-04 15:01:30|14133.44|14013.44|14134.65|14014.65|14134.72|14014.72|14132.67|14012.67|10
1643986900000|2022-02-04 15:01:40|14135.24|14015.24|14136.43|14016.43|14136.44|14016.44|14135.24|14015.24|10
1643986910000|2022-02-04 15:01:50|14135.54|14015.54|14131.68|14011.68|14136.13|14016.13|14131.68|14011.68|10
1643986920000|2022-02-04 15:02:00|14131.34|14011.34|14128.04|14008.04|14131.34|14011.34|14128.04|14008.04|10
1643986930000|2022-02-04 15:02:10|14128.52|14008.52|14124.36|14004.36|14128.8|14008.8|14123.99|14003.99|10
1643986940000|2022-02-04 15:02:20|14123.98|14003.98|14118.75|13998.75|14124.07|14004.07|14118.75|13998.75|9
1643986950000|2022-02-04 15:02:30|14118.4|13998.4|14114.17|13994.17|14118.4|13998.4|14113.56|13993.56|10
1643986960000|2022-02-04 15:02:40|14113.33|13993.33|14106.18|13986.18|14113.33|13993.33|14106.18|13986.18|10
1643986970000|2022-02-04 15:02:50|14102.96|13982.96|14096.18|13976.18|14102.96|13982.96|14096.18|13976.18|9
1643986980000|2022-02-04 15:03:00|14096.82|13976.82|14098.56|13978.56|14099.03|13979.03|14096.82|13976.82|10
1643986990000|2022-02-04 15:03:10|14098.49|13978.49|14098.79|13978.79|14099.46|13979.46|14098.49|13978.49|10
1643987000000|2022-02-04 15:03:20|14098.33|13978.33|14096.52|13976.52|14098.33|13978.33|14096.52|13976.52|10
1643987010000|2022-02-04 15:03:30|14096.74|13976.74|14094.76|13974.76|14096.74|13976.74|14094.76|13974.76|10
1643987020000|2022-02-04 15:03:40|14094.69|13974.69|14094.78|13974.78|14095.66|13975.66|14094.36|13974.36|10
1643987030000|2022-02-04 15:03:50|14094.84|13974.84|14097.61|13977.61|14098.03|13978.03|14094.84|13974.84|10
1643987040000|2022-02-04 15:04:00|14097.72|13977.72|14109|13989|14109|13989|14097.72|13977.72|10
1643987050000|2022-02-04 15:04:10|14111.91|13991.91|14137.31|14017.31|14137.31|14017.31|14111.91|13991.91|10
1643987060000|2022-02-04 15:04:20|14143.77|14023.77|14152.22|14032.22|14152.22|14032.22|14143.77|14023.77|10
1643987070000|2022-02-04 15:04:30|14154.05|14034.05|14156.67|14036.67|14156.85|14036.85|14153.35|14033.35|10
1643987080000|2022-02-04 15:04:40|14157.72|14037.72|14166.05|14046.05|14166.05|14046.05|14157.72|14037.72|10
1643987090000|2022-02-04 15:04:50|14166.13|14046.13|14165.13|14045.13|14166.56|14046.56|14164.65|14044.65|10
1643987100000|2022-02-04 15:05:00|14164.63|14044.63|14165.84|14045.84|14165.84|14045.84|14163.45|14043.45|10
1643987110000|2022-02-04 15:05:10|14169.76|14049.76|14200.39|14080.39|14200.39|14080.39|14169.04|14049.04|10
1643987120000|2022-02-04 15:05:20|14208.6|14088.6|14221.45|14101.45|14221.45|14101.45|14208.6|14088.6|10
1643987130000|2022-02-04 15:05:30|14223.14|14103.14|14230.8|14110.8|14230.8|14110.8|14222.56|14102.56|10
1643987140000|2022-02-04 15:05:40|14232.17|14112.17|14226.82|14106.82|14232.17|14112.17|14226.82|14106.82|10
1643987150000|2022-02-04 15:05:50|14226.38|14106.38|14222.62|14102.62|14226.45|14106.45|14222.62|14102.62|10
1643987160000|2022-02-04 15:06:00|14220.45|14100.45|14215.2|14095.2|14220.45|14100.45|14214.33|14094.33|10
1643987170000|2022-02-04 15:06:10|14214.15|14094.15|14210.28|14090.28|14214.15|14094.15|14210.28|14090.28|10
1643987180000|2022-02-04 15:06:20|14210.43|14090.43|14217.7|14097.7|14217.7|14097.7|14210.28|14090.28|10
1643987190000|2022-02-04 15:06:30|14219.45|14099.45|14245.74|14125.74|14245.74|14125.74|14219.45|14099.45|10
1643987200000|2022-02-04 15:06:40|14246.23|14126.23|14249.99|14129.99|14251.94|14131.94|14245.32|14125.32|10
1643987210000|2022-02-04 15:06:50|14255.3|14135.3|14270.75|14150.75|14272.03|14152.03|14255.3|14135.3|10
1643987220000|2022-02-04 15:07:00|14270.29|14150.29|14272.11|14152.11|14274.23|14154.23|14269.21|14149.21|10
1643987230000|2022-02-04 15:07:10|14272.67|14152.67|14276.12|14156.12|14277.02|14157.02|14271.48|14151.48|10
1643987240000|2022-02-04 15:07:20|14277.33|14157.33|14276.09|14156.09|14278.9|14158.9|14274.85|14154.85|10
1643987250000|2022-02-04 15:07:30|14272.73|14152.73|14262|14142|14272.73|14152.73|14262|14142|10
1643987260000|2022-02-04 15:07:40|14261.26|14141.26|14259.36|14139.36|14262.03|14142.03|14259.03|14139.03|10
1643987270000|2022-02-04 15:07:50|14259.51|14139.51|14253.4|14133.4|14259.51|14139.51|14253.4|14133.4|10
1643987280000|2022-02-04 15:08:00|14254.35|14134.35|14257.88|14137.88|14258.34|14138.34|14254.35|14134.35|10
1643987290000|2022-02-04 15:08:10|14258.55|14138.55|14253.54|14133.54|14259.28|14139.28|14253.54|14133.54|10
1643987300000|2022-02-04 15:08:20|14253.42|14133.42|14257.97|14137.97|14257.97|14137.97|14253.42|14133.42|10
1643987310000|2022-02-04 15:08:30|14258.94|14138.94|14265.91|14145.91|14266.3|14146.3|14258.94|14138.94|10
1643987320000|2022-02-04 15:08:40|14267.09|14147.09|14270.63|14150.63|14271.21|14151.21|14266.87|14146.87|10
1643987330000|2022-02-04 15:08:50|14269.91|14149.91|14268.74|14148.74|14271.61|14151.61|14268.74|14148.74|10
1643987340000|2022-02-04 15:09:00|14268.05|14148.05|14271.56|14151.56|14271.56|14151.56|14267.4|14147.4|10
1643987350000|2022-02-04 15:09:10|14270.47|14150.47|14267.63|14147.63|14270.47|14150.47|14266.75|14146.75|10
1643987360000|2022-02-04 15:09:20|14268.71|14148.71|14272.9|14152.9|14272.9|14152.9|14268.71|14148.71|10
1643987370000|2022-02-04 15:09:30|14272.51|14152.51|14270.65|14150.65|14272.51|14152.51|14269.14|14149.14|10
1643987380000|2022-02-04 15:09:40|14270.87|14150.87|14276.5|14156.5|14276.5|14156.5|14270.84|14150.84|10
1643987390000|2022-02-04 15:09:50|14278.3|14158.3|14280.51|14160.51|14280.96|14160.96|14277.65|14157.65|10
1643987400000|2022-02-04 15:10:00|14281.01|14161.01|14274.37|14154.37|14281.07|14161.07|14274.37|14154.37|10
1643987410000|2022-02-04 15:10:10|14273.49|14153.49|14265.86|14145.86|14273.49|14153.49|14265.34|14145.34|10
1643987420000|2022-02-04 15:10:20|14263.22|14143.22|14251.51|14131.51|14263.22|14143.22|14251.51|14131.51|10
1643987430000|2022-02-04 15:10:30|14251.12|14131.12|14241.35|14121.35|14251.12|14131.12|14241.35|14121.35|10
1643987440000|2022-02-04 15:10:40|14241.55|14121.55|14242.52|14122.52|14242.52|14122.52|14239.42|14119.42|10
1643987450000|2022-02-04 15:10:50|14243.43|14123.43|14249.34|14129.34|14250.26|14130.26|14243.43|14123.43|10
1643987460000|2022-02-04 15:11:00|14249.53|14129.53|14252.62|14132.62|14252.62|14132.62|14248.45|14128.45|10
1643987470000|2022-02-04 15:11:10|14252.16|14132.16|14258.16|14138.16|14258.16|14138.16|14252.16|14132.16|10
1643987480000|2022-02-04 15:11:20|14258.93|14138.93|14263.25|14143.25|14263.93|14143.93|14258.93|14138.93|10
1643987490000|2022-02-04 15:11:30|14263.73|14143.73|14267.83|14147.83|14270.67|14150.67|14263.46|14143.46|9
1643987500000|2022-02-04 15:11:40|14267.22|14147.22|14267.45|14147.45|14267.95|14147.95|14265.7|14145.7|10
1643987510000|2022-02-04 15:11:50|14268.78|14148.78|14273.12|14153.12|14273.12|14153.12|14268.78|14148.78|10
1643987520000|2022-02-04 15:12:00|14272.38|14152.38|14275.28|14155.28|14275.61|14155.61|14272.38|14152.38|10
1643987530000|2022-02-04 15:12:10|14275.56|14155.56|14280.18|14160.18|14280.46|14160.46|14275.56|14155.56|10
1643987540000|2022-02-04 15:12:20|14279.73|14159.73|14277.02|14157.02|14280.82|14160.82|14277.02|14157.02|10
1643987550000|2022-02-04 15:12:30|14276.4|14156.4|14272.69|14152.69|14276.4|14156.4|14272.69|14152.69|10
1643987560000|2022-02-04 15:12:40|14273.5|14153.5|14276.31|14156.31|14276.31|14156.31|14271.63|14151.63|10
1643987570000|2022-02-04 15:12:50|14276.2|14156.2|14275.03|14155.03|14277.3|14157.3|14274.68|14154.68|10
1643987580000|2022-02-04 15:13:00|14274.57|14154.57|14271.39|14151.39|14274.68|14154.68|14271.39|14151.39|10
1643987590000|2022-02-04 15:13:10|14271.47|14151.47|14278.81|14158.81|14278.81|14158.81|14271.06|14151.06|10
1643987600000|2022-02-04 15:13:20|14278.28|14158.28|14303.15|14183.15|14303.15|14183.15|14278.28|14158.28|10
1643987610000|2022-02-04 15:13:30|14304.14|14184.14|14299.56|14179.56|14305.71|14185.71|14299.56|14179.56|10
1643987620000|2022-02-04 15:13:40|14299.71|14179.71|14299.39|14179.39|14301.41|14181.41|14299.39|14179.39|10
1643987630000|2022-02-04 15:13:50|14299.44|14179.44|14300.99|14180.99|14300.99|14180.99|14297.64|14177.64|10
1643987640000|2022-02-04 15:14:00|14301.26|14181.26|14301.89|14181.89|14302.56|14182.56|14301.18|14181.18|10
1643987650000|2022-02-04 15:14:10|14302.72|14182.72|14306.38|14186.38|14306.38|14186.38|14302.72|14182.72|10
1643987660000|2022-02-04 15:14:20|14306.32|14186.32|14309.35|14189.35|14309.35|14189.35|14305.67|14185.67|10
1643987670000|2022-02-04 15:14:30|14310.09|14190.09|14345.36|14225.36|14345.36|14225.36|14310.09|14190.09|10
1643987680000|2022-02-04 15:14:40|14347.18|14227.18|14356.33|14236.33|14356.84|14236.84|14347.18|14227.18|10
1643987690000|2022-02-04 15:14:50|14352.86|14232.86|14348|14228|14352.86|14232.86|14347.46|14227.46|10
1643987700000|2022-02-04 15:15:00|14345.39|14225.39|14342.14|14222.14|14345.39|14225.39|14341.47|14221.47|10
1643987710000|2022-02-04 15:15:10|14343.07|14223.07|14343.52|14223.52|14344.87|14224.87|14342.36|14222.36|10
1643987720000|2022-02-04 15:15:20|14344.16|14224.16|14345.24|14225.24|14346.34|14226.34|14343.41|14223.41|10
1643987730000|2022-02-04 15:15:30|14345.34|14225.34|14342.79|14222.79|14346.2|14226.2|14341.78|14221.78|10
1643987740000|2022-02-04 15:15:40|14343.26|14223.26|14345.41|14225.41|14345.41|14225.41|14342.73|14222.73|10
1643987750000|2022-02-04 15:15:50|14346.07|14226.07|14359.39|14239.39|14359.39|14239.39|14346.07|14226.07|10
1643987760000|2022-02-04 15:16:00|14360.93|14240.93|14368.28|14248.28|14368.28|14248.28|14360.84|14240.84|10
1643987770000|2022-02-04 15:16:10|14367.89|14247.89|14368.03|14248.03|14370.05|14250.05|14367.15|14247.15|10
1643987780000|2022-02-04 15:16:20|14370.85|14250.85|14363.75|14243.75|14370.85|14250.85|14363.27|14243.27|10
1643987790000|2022-02-04 15:16:30|14363.61|14243.61|14365.38|14245.38|14365.38|14245.38|14362.54|14242.54|10
1643987800000|2022-02-04 15:16:40|14364.66|14244.66|14383.92|14263.92|14384.09|14264.09|14364.66|14244.66|10
1643987810000|2022-02-04 15:16:50|14386.23|14266.23|14395.8|14275.8|14396.2|14276.2|14386.23|14266.23|10
1643987820000|2022-02-04 15:17:00|14396.11|14276.11|14388.46|14268.46|14396.11|14276.11|14388.46|14268.46|10
1643987830000|2022-02-04 15:17:10|14387.57|14267.57|14382.6|14262.6|14387.57|14267.57|14378.71|14258.71|10
1643987840000|2022-02-04 15:17:20|14382.26|14262.26|14380.76|14260.76|14384.71|14264.71|14377.22|14257.22|10
1643987850000|2022-02-04 15:17:30|14380.47|14260.47|14384.67|14264.67|14385.06|14265.06|14380.47|14260.47|10
1643987860000|2022-02-04 15:17:40|14384.49|14264.49|14380.98|14260.98|14384.79|14264.79|14380.98|14260.98|10
1643987870000|2022-02-04 15:17:50|14381.04|14261.04|14375.75|14255.75|14381.04|14261.04|14375.5|14255.5|10
1643987880000|2022-02-04 15:18:00|14375.78|14255.78|14371.45|14251.45|14377.04|14257.04|14371.45|14251.45|10
1643987890000|2022-02-04 15:18:10|14371.25|14251.25|14381.77|14261.77|14383.45|14263.45|14370.52|14250.52|10
1643987900000|2022-02-04 15:18:20|14387.2|14267.2|14411.57|14291.57|14411.57|14291.57|14387.2|14267.2|10
1643987910000|2022-02-04 15:18:30|14414.33|14294.33|14437.28|14317.28|14437.28|14317.28|14414.33|14294.33|10
1643987920000|2022-02-04 15:18:40|14441.62|14321.62|14470.95|14350.95|14470.95|14350.95|14441.62|14321.62|10
1643987930000|2022-02-04 15:18:50|14474.87|14354.87|14502.81|14382.81|14502.91|14382.91|14474.87|14354.87|9
1643987940000|2022-02-04 15:19:00|14503.58|14383.58|14505.09|14385.09|14507.59|14387.59|14503.24|14383.24|10
1643987950000|2022-02-04 15:19:10|14504.51|14384.51|14503.97|14383.97|14505.27|14385.27|14500.89|14380.89|10
1643987960000|2022-02-04 15:19:20|14503.49|14383.49|14493.97|14373.97|14503.49|14383.49|14493.97|14373.97|10
1643987970000|2022-02-04 15:19:30|14492.93|14372.93|14491.32|14371.32|14492.93|14372.93|14490.16|14370.16|10
1643987980000|2022-02-04 15:19:40|14489.07|14369.07|14476.44|14356.44|14489.57|14369.57|14476.44|14356.44|10
1643987990000|2022-02-04 15:19:50|14475.58|14355.58|14466.47|14346.47|14475.58|14355.58|14466.01|14346.01|10
1643988000000|2022-02-04 15:20:00|14466.48|14346.48|14458.09|14338.09|14466.48|14346.48|14456.82|14336.82|10
1643988010000|2022-02-04 15:20:10|14459.05|14339.05|14466.29|14346.29|14468.03|14348.03|14459.05|14339.05|10
1643988020000|2022-02-04 15:20:20|14467.34|14347.34|14482.47|14362.47|14483.28|14363.28|14467.34|14347.34|10
1643988030000|2022-02-04 15:20:30|14481.4|14361.4|14498.62|14378.62|14498.62|14378.62|14481.4|14361.4|10
1643988040000|2022-02-04 15:20:40|14499.71|14379.71|14511.6|14391.6|14513.23|14393.23|14499.71|14379.71|10
1643988050000|2022-02-04 15:20:50|14512.17|14392.17|14530.21|14410.21|14532.2|14412.2|14512.17|14392.17|10
1643988060000|2022-02-04 15:21:00|14536.44|14416.44|14544.65|14424.65|14544.65|14424.65|14536.44|14416.44|10
1643988070000|2022-02-04 15:21:10|14544.09|14424.09|14543.91|14423.91|14549.92|14429.92|14543.91|14423.91|10
1643988080000|2022-02-04 15:21:20|14544.27|14424.27|14539.12|14419.12|14544.27|14424.27|14536.79|14416.79|10
1643988090000|2022-02-04 15:21:30|14539.65|14419.65|14543.08|14423.08|14546|14426|14538.2|14418.2|10
1643988100000|2022-02-04 15:21:40|14544.25|14424.25|14537.45|14417.45|14544.25|14424.25|14536.49|14416.49|10
1643988110000|2022-02-04 15:21:50|14535.29|14415.29|14525.72|14405.72|14535.83|14415.83|14525.72|14405.72|10
1643988120000|2022-02-04 15:22:00|14525.54|14405.54|14517.38|14397.38|14525.54|14405.54|14517.38|14397.38|10
1643988130000|2022-02-04 15:22:10|14516.91|14396.91|14517.76|14397.76|14517.76|14397.76|14514.35|14394.35|10
1643988140000|2022-02-04 15:22:20|14517.04|14397.04|14508.63|14388.63|14517.77|14397.77|14508.63|14388.63|10
1643988150000|2022-02-04 15:22:30|14507.29|14387.29|14499.8|14379.8|14507.29|14387.29|14499.8|14379.8|10
1643988160000|2022-02-04 15:22:40|14498.68|14378.68|14497.56|14377.56|14500.27|14380.27|14496.6|14376.6|10
1643988170000|2022-02-04 15:22:50|14498.43|14378.43|14495.99|14375.99|14498.43|14378.43|14495|14375|10
1643988180000|2022-02-04 15:23:00|14495.61|14375.61|14497.43|14377.43|14497.44|14377.44|14495.25|14375.25|10
1643988190000|2022-02-04 15:23:10|14497.53|14377.53|14505.3|14385.3|14505.3|14385.3|14497.53|14377.53|10
1643988200000|2022-02-04 15:23:20|14505.55|14385.55|14512.34|14392.34|14512.95|14392.95|14505.55|14385.55|10
1643988210000|2022-02-04 15:23:30|14513.37|14393.37|14515.88|14395.88|14515.88|14395.88|14513.1|14393.1|10
1643988220000|2022-02-04 15:23:40|14515.9|14395.9|14513|14393|14518.69|14398.69|14513|14393|10
1643988230000|2022-02-04 15:23:50|14507.47|14387.47|14491.07|14371.07|14507.47|14387.47|14491.07|14371.07|10
1643988240000|2022-02-04 15:24:00|14488.51|14368.51|14487.9|14367.9|14488.81|14368.81|14486.95|14366.95|10
1643988250000|2022-02-04 15:24:10|14490.01|14370.01|14493.2|14373.2|14494.82|14374.82|14490.01|14370.01|10
1643988260000|2022-02-04 15:24:20|14493.7|14373.7|14486.39|14366.39|14493.7|14373.7|14485.33|14365.33|10
1643988270000|2022-02-04 15:24:30|14486.16|14366.16|14489.23|14369.23|14489.23|14369.23|14486.16|14366.16|10
1643988280000|2022-02-04 15:24:40|14488.83|14368.83|14489.85|14369.85|14490.25|14370.25|14488.28|14368.28|10
1643988290000|2022-02-04 15:24:50|14489.93|14369.93|14493.23|14373.23|14493.92|14373.92|14489.93|14369.93|10
1643988300000|2022-02-04 15:25:00|14493.1|14373.1|14497.31|14377.31|14497.63|14377.63|14493.1|14373.1|10
1643988310000|2022-02-04 15:25:10|14497.06|14377.06|14504.74|14384.74|14506.24|14386.24|14497.06|14377.06|10
1643988320000|2022-02-04 15:25:20|14503.38|14383.38|14508.83|14388.83|14510.61|14390.61|14503.38|14383.38|10
1643988330000|2022-02-04 15:25:30|14508.9|14388.9|14492.95|14372.95|14508.9|14388.9|14492.04|14372.04|10
1643988340000|2022-02-04 15:25:40|14491.4|14371.4|14489.33|14369.33|14491.4|14371.4|14488.22|14368.22|10
1643988350000|2022-02-04 15:25:50|14488.94|14368.94|14494.05|14374.05|14494.85|14374.85|14488.94|14368.94|10
1643988360000|2022-02-04 15:26:00|14494.64|14374.64|14495.67|14375.67|14496.16|14376.16|14494.64|14374.64|10
1643988370000|2022-02-04 15:26:10|14494.67|14374.67|14504.42|14384.42|14504.42|14384.42|14494.67|14374.67|10
1643988380000|2022-02-04 15:26:20|14504.07|14384.07|14511.46|14391.46|14513.46|14393.46|14503.99|14383.99|10
1643988390000|2022-02-04 15:26:30|14512.84|14392.84|14537.83|14417.83|14537.83|14417.83|14512.84|14392.84|10
1643988400000|2022-02-04 15:26:40|14538.28|14418.28|14547.38|14427.38|14547.38|14427.38|14538.28|14418.28|10
1643988410000|2022-02-04 15:26:50|14547.28|14427.28|14540.74|14420.74|14547.28|14427.28|14540.03|14420.03|10
1643988420000|2022-02-04 15:27:00|14540.88|14420.88|14536.14|14416.14|14540.88|14420.88|14536.14|14416.14|10
1643988430000|2022-02-04 15:27:10|14536.93|14416.93|14541.59|14421.59|14545.81|14425.81|14536.39|14416.39|10
1643988440000|2022-02-04 15:27:20|14542.59|14422.59|14558.29|14438.29|14558.52|14438.52|14542.59|14422.59|10
1643988450000|2022-02-04 15:27:30|14558.21|14438.21|14561|14441|14561.1|14441.1|14556.8|14436.8|10
1643988460000|2022-02-04 15:27:40|14561.33|14441.33|14565.69|14445.69|14565.71|14445.71|14561.33|14441.33|10
1643988470000|2022-02-04 15:27:50|14565.56|14445.56|14559.16|14439.16|14565.56|14445.56|14558.85|14438.85|10
1643988480000|2022-02-04 15:28:00|14558.91|14438.91|14557.68|14437.68|14558.91|14438.91|14557.06|14437.06|10
1643988490000|2022-02-04 15:28:10|14556.88|14436.88|14555.4|14435.4|14556.95|14436.95|14555.29|14435.29|10
1643988500000|2022-02-04 15:28:20|14554.12|14434.12|14558.03|14438.03|14558.03|14438.03|14554.12|14434.12|10
1643988510000|2022-02-04 15:28:30|14558.11|14438.11|14554.03|14434.03|14558.11|14438.11|14553.58|14433.58|9
1643988520000|2022-02-04 15:28:40|14555.02|14435.02|14549.74|14429.74|14555.02|14435.02|14549.74|14429.74|10
1643988530000|2022-02-04 15:28:50|14548.87|14428.87|14542.16|14422.16|14548.87|14428.87|14542.16|14422.16|10
1643988540000|2022-02-04 15:29:00|14542.28|14422.28|14541.72|14421.72|14542.78|14422.78|14541.35|14421.35|10
1643988550000|2022-02-04 15:29:10|14539.28|14419.28|14536.3|14416.3|14539.41|14419.41|14536.21|14416.21|10
1643988560000|2022-02-04 15:29:20|14535.57|14415.57|14526.43|14406.43|14535.57|14415.57|14526.43|14406.43|10
1643988570000|2022-02-04 15:29:30|14525.29|14405.29|14514.7|14394.7|14525.29|14405.29|14514.7|14394.7|10
1643988580000|2022-02-04 15:29:40|14514.51|14394.51|14509.54|14389.54|14514.51|14394.51|14509.23|14389.23|10
1643988590000|2022-02-04 15:29:50|14509.85|14389.85|14508.06|14388.06|14510.12|14390.12|14505.32|14385.32|10
1643988600000|2022-02-04 15:30:00|14509.12|14389.12|14519.55|14399.55|14519.64|14399.64|14509.12|14389.12|10
1643988610000|2022-02-04 15:30:10|14519.76|14399.76|14522.94|14402.94|14524.64|14404.64|14519.76|14399.76|10
1643988620000|2022-02-04 15:30:20|14523.26|14403.26|14521.95|14401.95|14524.18|14404.18|14521.63|14401.63|10
1643988630000|2022-02-04 15:30:30|14521.26|14401.26|14523.11|14403.11|14523.11|14403.11|14520.18|14400.18|10
1643988640000|2022-02-04 15:30:40|14521.21|14401.21|14520.72|14400.72|14522.58|14402.58|14520.72|14400.72|10
1643988650000|2022-02-04 15:30:50|14520.54|14400.54|14506.93|14386.93|14520.54|14400.54|14506.93|14386.93|10
1643988660000|2022-02-04 15:31:00|14507.23|14387.23|14497.61|14377.61|14507.66|14387.66|14497.61|14377.61|10
1643988670000|2022-02-04 15:31:10|14499.4|14379.4|14500.12|14380.12|14502.99|14382.99|14498.56|14378.56|9
1643988680000|2022-02-04 15:31:20|14500.64|14380.64|14516.21|14396.21|14516.21|14396.21|14500.64|14380.64|10
1643988690000|2022-02-04 15:31:30|14515.63|14395.63|14524.83|14404.83|14524.83|14404.83|14515.63|14395.63|10
1643988700000|2022-02-04 15:31:40|14525.96|14405.96|14524.01|14404.01|14527.34|14407.34|14524.01|14404.01|10
1643988710000|2022-02-04 15:31:50|14523.73|14403.73|14527.87|14407.87|14527.87|14407.87|14523.73|14403.73|10
1643988720000|2022-02-04 15:32:00|14529.25|14409.25|14531.44|14411.44|14531.44|14411.44|14529.25|14409.25|10
1643988730000|2022-02-04 15:32:10|14532.17|14412.17|14530.7|14410.7|14532.17|14412.17|14530.31|14410.31|10
1643988740000|2022-02-04 15:32:20|14530.66|14410.66|14535.44|14415.44|14535.44|14415.44|14530.66|14410.66|10
1643988750000|2022-02-04 15:32:30|14535.89|14415.89|14533.25|14413.25|14535.95|14415.95|14532.94|14412.94|10
1643988760000|2022-02-04 15:32:40|14532.47|14412.47|14532.24|14412.24|14532.47|14412.47|14530.46|14410.46|10
1643988770000|2022-02-04 15:32:50|14533.16|14413.16|14536.22|14416.22|14536.47|14416.47|14533.16|14413.16|10
1643988780000|2022-02-04 15:33:00|14537.05|14417.05|14540.8|14420.8|14540.8|14420.8|14537.05|14417.05|10
1643988790000|2022-02-04 15:33:10|14541.63|14421.63|14542.98|14422.98|14544.1|14424.1|14540.66|14420.66|10
1643988800000|2022-02-04 15:33:20|14542.28|14422.28|14546.32|14426.32|14546.51|14426.51|14542.28|14422.28|10
1643988810000|2022-02-04 15:33:30|14547.31|14427.31|14546.08|14426.08|14547.31|14427.31|14545.97|14425.97|10
1643988820000|2022-02-04 15:33:40|14543.89|14423.89|14557.98|14437.98|14557.98|14437.98|14543.89|14423.89|10
1643988830000|2022-02-04 15:33:50|14558.94|14438.94|14565.34|14445.34|14565.34|14445.34|14558.94|14438.94|10
1643988840000|2022-02-04 15:34:00|14566.85|14446.85|14576.83|14456.83|14576.83|14456.83|14566.85|14446.85|10
1643988850000|2022-02-04 15:34:10|14578.52|14458.52|14578.83|14458.83|14580.21|14460.21|14577.48|14457.48|10
1643988860000|2022-02-04 15:34:20|14579.25|14459.25|14590.54|14470.54|14590.54|14470.54|14579.25|14459.25|10
1643988870000|2022-02-04 15:34:30|14590.37|14470.37|14592.45|14472.45|14592.45|14472.45|14589.85|14469.85|10
1643988880000|2022-02-04 15:34:40|14591.74|14471.74|14591.9|14471.9|14592.2|14472.2|14590.4|14470.4|10
1643988890000|2022-02-04 15:34:50|14593.08|14473.08|14602.84|14482.84|14602.84|14482.84|14593.08|14473.08|10
1643988900000|2022-02-04 15:35:00|14605.65|14485.65|14617.11|14497.11|14617.62|14497.62|14605.65|14485.65|10
1643988910000|2022-02-04 15:35:10|14619.9|14499.9|14617.92|14497.92|14622.97|14502.97|14617.61|14497.61|10
1643988920000|2022-02-04 15:35:20|14617.11|14497.11|14616.43|14496.43|14617.11|14497.11|14615.46|14495.46|10
1643988930000|2022-02-04 15:35:30|14617.34|14497.34|14597.53|14477.53|14617.34|14497.34|14597.53|14477.53|10
1643988940000|2022-02-04 15:35:40|14597.31|14477.31|14586.86|14466.86|14597.31|14477.31|14586.7|14466.7|10
1643988950000|2022-02-04 15:35:50|14587.14|14467.14|14589.08|14469.08|14589.62|14469.62|14587.14|14467.14|10
1643988960000|2022-02-04 15:36:00|14588.34|14468.34|14586.8|14466.8|14588.83|14468.83|14586.46|14466.46|10
1643988970000|2022-02-04 15:36:10|14586.38|14466.38|14585.93|14465.93|14586.95|14466.95|14584.68|14464.68|10
1643988980000|2022-02-04 15:36:20|14585.35|14465.35|14581.03|14461.03|14585.35|14465.35|14580.69|14460.69|10
1643988990000|2022-02-04 15:36:30|14580.05|14460.05|14572.14|14452.14|14580.45|14460.45|14572.14|14452.14|10
1643989000000|2022-02-04 15:36:40|14571.01|14451.01|14563.21|14443.21|14571.01|14451.01|14563.21|14443.21|10
1643989010000|2022-02-04 15:36:50|14563.34|14443.34|14562.23|14442.23|14563.7|14443.7|14561.55|14441.55|10
1643989020000|2022-02-04 15:37:00|14561.92|14441.92|14556.87|14436.87|14562.03|14442.03|14556.87|14436.87|10
1643989030000|2022-02-04 15:37:10|14557.66|14437.66|14557.08|14437.08|14557.66|14437.66|14555.97|14435.97|10
1643989040000|2022-02-04 15:37:20|14556.1|14436.1|14555.49|14435.49|14556.63|14436.63|14554.62|14434.62|10
1643989050000|2022-02-04 15:37:30|14555.79|14435.79|14551.14|14431.14|14555.79|14435.79|14551.14|14431.14|10
1643989060000|2022-02-04 15:37:40|14550.91|14430.91|14547.91|14427.91|14551.17|14431.17|14546.88|14426.88|9
1643989070000|2022-02-04 15:37:50|14546.1|14426.1|14532.73|14412.73|14546.1|14426.1|14532.38|14412.38|10
1643989080000|2022-02-04 15:38:00|14532.97|14412.97|14532.84|14412.84|14533.71|14413.71|14531.46|14411.46|10
1643989090000|2022-02-04 15:38:10|14533.22|14413.22|14530.34|14410.34|14534.24|14414.24|14530.34|14410.34|10
1643989100000|2022-02-04 15:38:20|14531.37|14411.37|14522.69|14402.69|14531.37|14411.37|14522.69|14402.69|10
1643989110000|2022-02-04 15:38:30|14522.13|14402.13|14522.2|14402.2|14522.33|14402.33|14520.61|14400.61|9
1643989120000|2022-02-04 15:38:40|14522.34|14402.34|14526.95|14406.95|14526.95|14406.95|14520.71|14400.71|10
1643989130000|2022-02-04 15:38:50|14527.11|14407.11|14523.61|14403.61|14527.11|14407.11|14523.61|14403.61|10
1643989140000|2022-02-04 15:39:00|14523.42|14403.42|14519.18|14399.18|14523.42|14403.42|14519.1|14399.1|10
1643989150000|2022-02-04 15:39:10|14519.46|14399.46|14520.27|14400.27|14520.39|14400.39|14518.36|14398.36|10
1643989160000|2022-02-04 15:39:20|14520.39|14400.39|14527.65|14407.65|14527.84|14407.84|14520.39|14400.39|10
1643989170000|2022-02-04 15:39:30|14528.73|14408.73|14538.64|14418.64|14538.64|14418.64|14528.73|14408.73|10
1643989180000|2022-02-04 15:39:40|14539.15|14419.15|14541.96|14421.96|14541.96|14421.96|14539|14419|10
1643989190000|2022-02-04 15:39:50|14541.25|14421.25|14542.38|14422.38|14542.38|14422.38|14540.87|14420.87|10
1643989200000|2022-02-04 15:40:00|14542.97|14422.97|14550.44|14430.44|14550.44|14430.44|14542.97|14422.97|10
1643989210000|2022-02-04 15:40:10|14551.15|14431.15|14558.99|14438.99|14559.53|14439.53|14551.15|14431.15|10
1643989220000|2022-02-04 15:40:20|14559.53|14439.53|14564.68|14444.68|14566.14|14446.14|14559.06|14439.06|10
1643989230000|2022-02-04 15:40:30|14564.88|14444.88|14558.74|14438.74|14564.88|14444.88|14558.74|14438.74|10
1643989240000|2022-02-04 15:40:40|14559|14439|14554.21|14434.21|14559|14439|14554.21|14434.21|10
1643989250000|2022-02-04 15:40:50|14553.24|14433.24|14552.38|14432.38|14553.24|14433.24|14550.88|14430.88|10
1643989260000|2022-02-04 15:41:00|14552.52|14432.52|14551.54|14431.54|14552.52|14432.52|14550.15|14430.15|10
1643989270000|2022-02-04 15:41:10|14552.34|14432.34|14554.27|14434.27|14554.27|14434.27|14552.34|14432.34|9
1643989280000|2022-02-04 15:41:20|14553.68|14433.68|14553.99|14433.99|14554.59|14434.59|14553.15|14433.15|10
1643989290000|2022-02-04 15:41:30|14552.7|14432.7|14552.67|14432.67|14552.76|14432.76|14551.66|14431.66|10
1643989300000|2022-02-04 15:41:40|14551.65|14431.65|14553.52|14433.52|14553.52|14433.52|14551.51|14431.51|10
1643989310000|2022-02-04 15:41:50|14553.6|14433.6|14554.81|14434.81|14554.81|14434.81|14553.29|14433.29|10
1643989320000|2022-02-04 15:42:00|14554.76|14434.76|14554.58|14434.58|14556.52|14436.52|14554.58|14434.58|10
1643989330000|2022-02-04 15:42:10|14554.44|14434.44|14560.76|14440.76|14560.76|14440.76|14554.44|14434.44|10
1643989340000|2022-02-04 15:42:20|14561.15|14441.15|14561.87|14441.87|14562.97|14442.97|14560.97|14440.97|10
1643989350000|2022-02-04 15:42:30|14561.8|14441.8|14543.14|14423.14|14561.8|14441.8|14543.14|14423.14|10
1643989360000|2022-02-04 15:42:40|14541.47|14421.47|14540.59|14420.59|14543.95|14423.95|14540.55|14420.55|10
1643989370000|2022-02-04 15:42:50|14540.5|14420.5|14539.1|14419.1|14540.5|14420.5|14538.41|14418.41|10
1643989380000|2022-02-04 15:43:00|14539.43|14419.43|14537.28|14417.28|14539.43|14419.43|14536.66|14416.66|10
1643989390000|2022-02-04 15:43:10|14537.58|14417.58|14533.2|14413.2|14538.49|14418.49|14533.2|14413.2|9
1643989400000|2022-02-04 15:43:20|14532.54|14412.54|14503.34|14383.34|14533.15|14413.15|14503.34|14383.34|10
1643989410000|2022-02-04 15:43:30|14503.06|14383.06|14474.29|14354.29|14503.06|14383.06|14474.29|14354.29|9
1643989420000|2022-02-04 15:43:40|14471.4|14351.4|14460.81|14340.81|14471.4|14351.4|14460.81|14340.81|10
1643989430000|2022-02-04 15:43:50|14461.64|14341.64|14470.7|14350.7|14471.16|14351.16|14460.71|14340.71|10
1643989440000|2022-02-04 15:44:00|14469.88|14349.88|14457.51|14337.51|14469.88|14349.88|14457.51|14337.51|10
1643989450000|2022-02-04 15:44:10|14458.31|14338.31|14443.96|14323.96|14458.31|14338.31|14443.96|14323.96|10
1643989460000|2022-02-04 15:44:20|14445.11|14325.11|14442.61|14322.61|14445.11|14325.11|14438.03|14318.03|10
1643989470000|2022-02-04 15:44:30|14443.09|14323.09|14445.8|14325.8|14448.62|14328.62|14442.68|14322.68|10
1643989480000|2022-02-04 15:44:40|14445.54|14325.54|14449.78|14329.78|14449.78|14329.78|14445.54|14325.54|10
1643989490000|2022-02-04 15:44:50|14449.32|14329.32|14452.69|14332.69|14453.03|14333.03|14449.32|14329.32|10
1643989500000|2022-02-04 15:45:00|14453.24|14333.24|14452.12|14332.12|14455.47|14335.47|14452.03|14332.03|10
1643989510000|2022-02-04 15:45:10|14451.66|14331.66|14442.65|14322.65|14451.66|14331.66|14442.65|14322.65|10
1643989520000|2022-02-04 15:45:20|14439.23|14319.23|14435.6|14315.6|14439.23|14319.23|14435.6|14315.6|10
1643989530000|2022-02-04 15:45:30|14434.79|14314.79|14426.91|14306.91|14435.63|14315.63|14426.62|14306.62|10
1643989540000|2022-02-04 15:45:40|14425.52|14305.52|14426.96|14306.96|14427.4|14307.4|14423.8|14303.8|10
1643989550000|2022-02-04 15:45:50|14427.63|14307.63|14432.21|14312.21|14432.21|14312.21|14427.63|14307.63|10
1643989560000|2022-02-04 15:46:00|14432.01|14312.01|14430.11|14310.11|14432.01|14312.01|14428.2|14308.2|10
1643989570000|2022-02-04 15:46:10|14433.02|14313.02|14426.41|14306.41|14433.02|14313.02|14425.94|14305.94|10
1643989580000|2022-02-04 15:46:20|14426.03|14306.03|14418.49|14298.49|14426.56|14306.56|14418.04|14298.04|10
1643989590000|2022-02-04 15:46:30|14419.24|14299.24|14420.04|14300.04|14420.54|14300.54|14419.15|14299.15|10
1643989600000|2022-02-04 15:46:40|14419.79|14299.79|14419.46|14299.46|14420.94|14300.94|14419.46|14299.46|10
1643989610000|2022-02-04 15:46:50|14419.33|14299.33|14425.22|14305.22|14425.22|14305.22|14419.33|14299.33|10
1643989620000|2022-02-04 15:47:00|14425.73|14305.73|14432.6|14312.6|14432.77|14312.77|14425.73|14305.73|10
1643989630000|2022-02-04 15:47:10|14433.19|14313.19|14428.95|14308.95|14433.19|14313.19|14428.95|14308.95|10
1643989640000|2022-02-04 15:47:20|14429.94|14309.94|14428.07|14308.07|14429.94|14309.94|14428.07|14308.07|10
1643989650000|2022-02-04 15:47:30|14428.12|14308.12|14425.71|14305.71|14428.12|14308.12|14425.3|14305.3|10
1643989660000|2022-02-04 15:47:40|14426.04|14306.04|14437.23|14317.23|14437.23|14317.23|14423.77|14303.77|10
1643989670000|2022-02-04 15:47:50|14438.68|14318.68|14442.79|14322.79|14443.14|14323.14|14438.11|14318.11|10
1643989680000|2022-02-04 15:48:00|14443.2|14323.2|14445.76|14325.76|14445.82|14325.82|14443.2|14323.2|10
1643989690000|2022-02-04 15:48:10|14445.95|14325.95|14449.9|14329.9|14449.9|14329.9|14445.95|14325.95|10
1643989700000|2022-02-04 15:48:20|14450.36|14330.36|14465.91|14345.91|14465.91|14345.91|14450.36|14330.36|10
1643989710000|2022-02-04 15:48:30|14466.77|14346.77|14477.66|14357.66|14477.66|14357.66|14466.37|14346.37|10
1643989720000|2022-02-04 15:48:40|14478.8|14358.8|14484.89|14364.89|14485.82|14365.82|14478.8|14358.8|10
1643989730000|2022-02-04 15:48:50|14485.47|14365.47|14476.75|14356.75|14485.94|14365.94|14476.75|14356.75|10
1643989740000|2022-02-04 15:49:00|14478.12|14358.12|14468.48|14348.48|14478.21|14358.21|14467.3|14347.3|10
1643989750000|2022-02-04 15:49:10|14468.16|14348.16|14469.44|14349.44|14470.71|14350.71|14468.16|14348.16|10
1643989760000|2022-02-04 15:49:20|14468.95|14348.95|14468.15|14348.15|14469.39|14349.39|14467.47|14347.47|10
1643989770000|2022-02-04 15:49:30|14469.14|14349.14|14473.51|14353.51|14473.83|14353.83|14469.14|14349.14|10
1643989780000|2022-02-04 15:49:40|14473.38|14353.38|14471.72|14351.72|14473.38|14353.38|14471.72|14351.72|10
1643989790000|2022-02-04 15:49:50|14471.54|14351.54|14471.18|14351.18|14472.12|14352.12|14471.11|14351.11|10
1643989800000|2022-02-04 15:50:00|14470.57|14350.57|14478.85|14358.85|14478.85|14358.85|14470.57|14350.57|10
1643989810000|2022-02-04 15:50:10|14479.59|14359.59|14484.93|14364.93|14484.93|14364.93|14478.9|14358.9|10
1643989820000|2022-02-04 15:50:20|14486.14|14366.14|14482.86|14362.86|14487.46|14367.46|14482.86|14362.86|10
1643989830000|2022-02-04 15:50:30|14481.32|14361.32|14478.47|14358.47|14481.32|14361.32|14478.3|14358.3|10
1643989840000|2022-02-04 15:50:40|14478.32|14358.32|14472.87|14352.87|14478.97|14358.97|14472.87|14352.87|10
1643989850000|2022-02-04 15:50:50|14472.88|14352.88|14459.22|14339.22|14472.88|14352.88|14459.22|14339.22|10
1643989860000|2022-02-04 15:51:00|14458.65|14338.65|14453.96|14333.96|14458.65|14338.65|14453.32|14333.32|10
1643989870000|2022-02-04 15:51:10|14454.28|14334.28|14453.48|14333.48|14454.79|14334.79|14452.77|14332.77|10
1643989880000|2022-02-04 15:51:20|14453.27|14333.27|14455.43|14335.43|14455.44|14335.44|14452.92|14332.92|10
1643989890000|2022-02-04 15:51:30|14455.84|14335.84|14460.64|14340.64|14461.51|14341.51|14455.84|14335.84|10
1643989900000|2022-02-04 15:51:40|14460.95|14340.95|14459.89|14339.89|14460.95|14340.95|14459.13|14339.13|10
1643989910000|2022-02-04 15:51:50|14459.88|14339.88|14459.44|14339.44|14462.6|14342.6|14459.25|14339.25|10
1643989920000|2022-02-04 15:52:00|14459.04|14339.04|14451.18|14331.18|14459.04|14339.04|14451.18|14331.18|10
1643989930000|2022-02-04 15:52:10|14451.28|14331.28|14448.93|14328.93|14451.28|14331.28|14448.89|14328.89|10
1643989940000|2022-02-04 15:52:20|14449.55|14329.55|14450.84|14330.84|14450.84|14330.84|14449.22|14329.22|10
1643989950000|2022-02-04 15:52:30|14449.58|14329.58|14444.03|14324.03|14449.58|14329.58|14444.03|14324.03|10
1643989960000|2022-02-04 15:52:40|14444.15|14324.15|14442.03|14322.03|14444.15|14324.15|14441.45|14321.45|9
1643989970000|2022-02-04 15:52:50|14442.19|14322.19|14438.73|14318.73|14442.19|14322.19|14438.01|14318.01|10
1643989980000|2022-02-04 15:53:00|14438.04|14318.04|14437.69|14317.69|14438.23|14318.23|14437.11|14317.11|10
1643989990000|2022-02-04 15:53:10|14437.39|14317.39|14434.8|14314.8|14437.39|14317.39|14434.8|14314.8|9
1643990000000|2022-02-04 15:53:20|14434.92|14314.92|14438.81|14318.81|14438.81|14318.81|14434.83|14314.83|9
1643990010000|2022-02-04 15:53:30|14438.84|14318.84|14448.25|14328.25|14448.25|14328.25|14438.84|14318.84|10
1643990020000|2022-02-04 15:53:40|14449.13|14329.13|14454.7|14334.7|14455.61|14335.61|14449.13|14329.13|10
1643990030000|2022-02-04 15:53:50|14455.73|14335.73|14456.75|14336.75|14456.75|14336.75|14454.69|14334.69|10
1643990040000|2022-02-04 15:54:00|14456.68|14336.68|14465.96|14345.96|14465.96|14345.96|14456.68|14336.68|10
1643990050000|2022-02-04 15:54:10|14465.88|14345.88|14464.09|14344.09|14465.88|14345.88|14464.05|14344.05|10
1643990060000|2022-02-04 15:54:20|14463.68|14343.68|14460.67|14340.67|14464.13|14344.13|14460.67|14340.67|10
1643990070000|2022-02-04 15:54:30|14461.76|14341.76|14463.18|14343.18|14463.25|14343.25|14460.46|14340.46|10
1643990080000|2022-02-04 15:54:40|14462.79|14342.79|14463.83|14343.83|14463.83|14343.83|14460.73|14340.73|10
1643990090000|2022-02-04 15:54:50|14464.54|14344.54|14465.25|14345.25|14465.6|14345.6|14464.54|14344.54|10
1643990100000|2022-02-04 15:55:00|14465.54|14345.54|14462.63|14342.63|14466.21|14346.21|14462.63|14342.63|10
1643990110000|2022-02-04 15:55:10|14462.84|14342.84|14465.45|14345.45|14465.45|14345.45|14462.27|14342.27|10
1643990120000|2022-02-04 15:55:20|14464.47|14344.47|14464.83|14344.83|14464.94|14344.94|14464.02|14344.02|10
1643990130000|2022-02-04 15:55:30|14463.83|14343.83|14463.04|14343.04|14463.83|14343.83|14462.06|14342.06|10
1643990140000|2022-02-04 15:55:40|14462.97|14342.97|14464.48|14344.48|14464.74|14344.74|14462.97|14342.97|10
1643990150000|2022-02-04 15:55:50|14464.15|14344.15|14463.06|14343.06|14464.4|14344.4|14463|14343|9
1643990160000|2022-02-04 15:56:00|14462.81|14342.81|14466.25|14346.25|14466.25|14346.25|14462.81|14342.81|10
1643990170000|2022-02-04 15:56:10|14466.32|14346.32|14470.38|14350.38|14470.38|14350.38|14465.87|14345.87|10
1643990180000|2022-02-04 15:56:20|14469.93|14349.93|14467.73|14347.73|14470.7|14350.7|14467.73|14347.73|10
1643990190000|2022-02-04 15:56:30|14467.61|14347.61|14468.59|14348.59|14469.19|14349.19|14467.18|14347.18|10
1643990200000|2022-02-04 15:56:40|14468.69|14348.69|14468.1|14348.1|14469.17|14349.17|14467.15|14347.15|10
1643990210000|2022-02-04 15:56:50|14468.64|14348.64|14468.26|14348.26|14468.64|14348.64|14466.25|14346.25|10
1643990220000|2022-02-04 15:57:00|14468.3|14348.3|14472.34|14352.34|14472.34|14352.34|14467.93|14347.93|10
1643990230000|2022-02-04 15:57:10|14472.45|14352.45|14472.58|14352.58|14474.32|14354.32|14472.45|14352.45|10
1643990240000|2022-02-04 15:57:20|14475.42|14355.42|14475.07|14355.07|14476.44|14356.44|14474.95|14354.95|10
1643990250000|2022-02-04 15:57:30|14475.25|14355.25|14473.88|14353.88|14475.25|14355.25|14473.25|14353.25|9
1643990260000|2022-02-04 15:57:40|14473.71|14353.71|14471.81|14351.81|14473.71|14353.71|14471.53|14351.53|10
1643990270000|2022-02-04 15:57:50|14470.84|14350.84|14468.31|14348.31|14470.84|14350.84|14468.31|14348.31|10
1643990280000|2022-02-04 15:58:00|14469.37|14349.37|14468.86|14348.86|14469.65|14349.65|14468.31|14348.31|10
1643990290000|2022-02-04 15:58:10|14468.37|14348.37|14465.24|14345.24|14468.37|14348.37|14465.24|14345.24|10
1643990300000|2022-02-04 15:58:20|14465.21|14345.21|14465.68|14345.68|14466.14|14346.14|14465.21|14345.21|10
1643990310000|2022-02-04 15:58:30|14465.51|14345.51|14461.5|14341.5|14465.51|14345.51|14461.5|14341.5|10
1643990320000|2022-02-04 15:58:40|14461.12|14341.12|14459.97|14339.97|14462.01|14342.01|14459.97|14339.97|10
1643990330000|2022-02-04 15:58:50|14460.12|14340.12|14458.86|14338.86|14460.91|14340.91|14458.86|14338.86|10
1643990340000|2022-02-04 15:59:00|14458.4|14338.4|14457.33|14337.33|14458.4|14338.4|14456.87|14336.87|10
1643990350000|2022-02-04 15:59:10|14457.11|14337.11|14461.86|14341.86|14461.86|14341.86|14457.11|14337.11|10
1643990360000|2022-02-04 15:59:20|14462.44|14342.44|14460.89|14340.89|14462.65|14342.65|14460.89|14340.89|10
1643990370000|2022-02-04 15:59:30|14461.78|14341.78|14463.1|14343.1|14463.7|14343.7|14461.78|14341.78|9
1643990380000|2022-02-04 15:59:40|14463.32|14343.32|14463.01|14343.01|14463.33|14343.33|14462.45|14342.45|10
1643990390000|2022-02-04 15:59:50|14463.21|14343.21|14464.22|14344.22|14464.22|14344.22|14461.72|14341.72|9
1643990400000|2022-02-04 16:00:00|14464.65|14344.65|14469.32|14349.32|14469.32|14349.32|14464.65|14344.65|10
1643990410000|2022-02-04 16:00:10|14468.52|14348.52|14469.93|14349.93|14469.93|14349.93|14468.15|14348.15|10
1643990420000|2022-02-04 16:00:20|14470.09|14350.09|14469.19|14349.19|14470.69|14350.69|14467.94|14347.94|10
1643990430000|2022-02-04 16:00:30|14468.24|14348.24|14470.01|14350.01|14470.01|14350.01|14466.96|14346.96|10
1643990440000|2022-02-04 16:00:40|14472.09|14352.09|14480.19|14360.19|14480.19|14360.19|14472.09|14352.09|10
1643990450000|2022-02-04 16:00:50|14481.64|14361.64|14492.42|14372.42|14492.42|14372.42|14481.64|14361.64|10
1643990460000|2022-02-04 16:01:00|14493.43|14373.43|14500.45|14380.45|14500.45|14380.45|14493.43|14373.43|10
1643990470000|2022-02-04 16:01:10|14501.37|14381.37|14509.91|14389.91|14510.05|14390.05|14501.37|14381.37|10
1643990480000|2022-02-04 16:01:20|14511.17|14391.17|14512.75|14392.75|14513.62|14393.62|14511.17|14391.17|10
1643990490000|2022-02-04 16:01:30|14513.28|14393.28|14518.83|14398.83|14518.83|14398.83|14513.23|14393.23|10
1643990500000|2022-02-04 16:01:40|14519.28|14399.28|14521.33|14401.33|14521.37|14401.37|14519.28|14399.28|10
1643990510000|2022-02-04 16:01:50|14521.41|14401.41|14521.63|14401.63|14522.79|14402.79|14520.86|14400.86|10
1643990520000|2022-02-04 16:02:00|14521.85|14401.85|14517.56|14397.56|14522.41|14402.41|14517.56|14397.56|10
1643990530000|2022-02-04 16:02:10|14516.69|14396.69|14516.41|14396.41|14516.69|14396.69|14514.45|14394.45|10
1643990540000|2022-02-04 16:02:20|14516.12|14396.12|14520.73|14400.73|14520.74|14400.74|14516.12|14396.12|10
1643990550000|2022-02-04 16:02:30|14520.58|14400.58|14525.19|14405.19|14525.19|14405.19|14520.58|14400.58|10
1643990560000|2022-02-04 16:02:40|14524.8|14404.8|14528.91|14408.91|14528.92|14408.92|14524.8|14404.8|10
1643990570000|2022-02-04 16:02:50|14528.63|14408.63|14526.97|14406.97|14528.95|14408.95|14526.97|14406.97|9
1643990580000|2022-02-04 16:03:00|14528.08|14408.08|14534.18|14414.18|14534.18|14414.18|14528.08|14408.08|10
1643990590000|2022-02-04 16:03:10|14535.75|14415.75|14536.36|14416.36|14536.68|14416.68|14535.75|14415.75|10
1643990600000|2022-02-04 16:03:20|14540.46|14420.46|14550.31|14430.31|14550.31|14430.31|14540.46|14420.46|10
1643990610000|2022-02-04 16:03:30|14549.86|14429.86|14552.79|14432.79|14552.79|14432.79|14549.86|14429.86|10
1643990620000|2022-02-04 16:03:40|14552.72|14432.72|14553.13|14433.13|14553.84|14433.84|14552.05|14432.05|10
1643990630000|2022-02-04 16:03:50|14552.9|14432.9|14553.63|14433.63|14553.68|14433.68|14552.42|14432.42|10
1643990640000|2022-02-04 16:04:00|14553.67|14433.67|14553.41|14433.41|14553.86|14433.86|14552.21|14432.21|10
1643990650000|2022-02-04 16:04:10|14551.98|14431.98|14554.97|14434.97|14554.97|14434.97|14551.98|14431.98|10
1643990660000|2022-02-04 16:04:20|14556.03|14436.03|14562.34|14442.34|14562.34|14442.34|14555.34|14435.34|10
1643990670000|2022-02-04 16:04:30|14562.79|14442.79|14570.8|14450.8|14570.8|14450.8|14562.79|14442.79|9
1643990680000|2022-02-04 16:04:40|14570.97|14450.97|14569.31|14449.31|14571.52|14451.52|14569.31|14449.31|10
1643990690000|2022-02-04 16:04:50|14568.51|14448.51|14566.93|14446.93|14571.71|14451.71|14566.93|14446.93|10
1643990700000|2022-02-04 16:05:00|14566.49|14446.49|14559.15|14439.15|14566.49|14446.49|14559.15|14439.15|10
1643990710000|2022-02-04 16:05:10|14558.92|14438.92|14556.2|14436.2|14558.92|14438.92|14556.2|14436.2|10
1643990720000|2022-02-04 16:05:20|14556.14|14436.14|14557.14|14437.14|14557.14|14437.14|14553.5|14433.5|10
1643990730000|2022-02-04 16:05:30|14557.4|14437.4|14568.44|14448.44|14568.44|14448.44|14557.4|14437.4|10
1643990740000|2022-02-04 16:05:40|14568.28|14448.28|14568.25|14448.25|14569.18|14449.18|14567.76|14447.76|10
1643990750000|2022-02-04 16:05:50|14568.32|14448.32|14569.06|14449.06|14569.06|14449.06|14566.62|14446.62|10
1643990760000|2022-02-04 16:06:00|14568.62|14448.62|14568.86|14448.86|14570.51|14450.51|14568.62|14448.62|10
1643990770000|2022-02-04 16:06:10|14568.4|14448.4|14565.67|14445.67|14568.89|14448.89|14565.67|14445.67|10
1643990780000|2022-02-04 16:06:20|14565.63|14445.63|14562.07|14442.07|14565.63|14445.63|14562.07|14442.07|10
1643990790000|2022-02-04 16:06:30|14561.71|14441.71|14558.21|14438.21|14561.71|14441.71|14558.21|14438.21|10
1643990800000|2022-02-04 16:06:40|14558.47|14438.47|14555.95|14435.95|14558.67|14438.67|14555.95|14435.95|10
1643990810000|2022-02-04 16:06:50|14555.7|14435.7|14556.22|14436.22|14556.22|14436.22|14555.41|14435.41|10
1643990820000|2022-02-04 16:07:00|14556.59|14436.59|14552.21|14432.21|14556.59|14436.59|14552.08|14432.08|10
1643990830000|2022-02-04 16:07:10|14551.82|14431.82|14543.71|14423.71|14552.06|14432.06|14543.71|14423.71|9
1643990840000|2022-02-04 16:07:20|14543.97|14423.97|14539.01|14419.01|14543.97|14423.97|14538.8|14418.8|10
1643990850000|2022-02-04 16:07:30|14538.7|14418.7|14540.21|14420.21|14540.21|14420.21|14537.99|14417.99|10
1643990860000|2022-02-04 16:07:40|14540|14420|14540.26|14420.26|14541.61|14421.61|14540|14420|10
1643990870000|2022-02-04 16:07:50|14540.61|14420.61|14537.17|14417.17|14540.87|14420.87|14537.17|14417.17|10
1643990880000|2022-02-04 16:08:00|14536.82|14416.82|14537.29|14417.29|14538.26|14418.26|14536.82|14416.82|10
1643990890000|2022-02-04 16:08:10|14537.26|14417.26|14539|14419|14539|14419|14536.07|14416.07|10
1643990900000|2022-02-04 16:08:20|14539.31|14419.31|14540.26|14420.26|14540.95|14420.95|14539.31|14419.31|10
1643990910000|2022-02-04 16:08:30|14540.15|14420.15|14547.28|14427.28|14547.28|14427.28|14540.15|14420.15|10
1643990920000|2022-02-04 16:08:40|14549.92|14429.92|14558.04|14438.04|14558.04|14438.04|14549.92|14429.92|10
1643990930000|2022-02-04 16:08:50|14558.48|14438.48|14561.32|14441.32|14561.41|14441.41|14558.48|14438.48|9
1643990940000|2022-02-04 16:09:00|14560.73|14440.73|14557.69|14437.69|14560.73|14440.73|14557.14|14437.14|10
1643990950000|2022-02-04 16:09:10|14558.06|14438.06|14557.85|14437.85|14560.61|14440.61|14557.85|14437.85|10
1643990960000|2022-02-04 16:09:20|14558.17|14438.17|14554.17|14434.17|14558.32|14438.32|14554.17|14434.17|10
1643990970000|2022-02-04 16:09:30|14553.46|14433.46|14552.77|14432.77|14554.3|14434.3|14552.26|14432.26|10
1643990980000|2022-02-04 16:09:40|14552.41|14432.41|14553.07|14433.07|14553.07|14433.07|14552.09|14432.09|10
1643990990000|2022-02-04 16:09:50|14552.85|14432.85|14548.31|14428.31|14553.5|14433.5|14548.31|14428.31|10
1643991000000|2022-02-04 16:10:00|14548.27|14428.27|14547.78|14427.78|14548.88|14428.88|14546.69|14426.69|10
1643991010000|2022-02-04 16:10:10|14547.86|14427.86|14554.22|14434.22|14554.22|14434.22|14547.86|14427.86|9
1643991020000|2022-02-04 16:10:20|14554.51|14434.51|14551.99|14431.99|14554.51|14434.51|14551.99|14431.99|10
1643991030000|2022-02-04 16:10:30|14553.28|14433.28|14550.27|14430.27|14553.28|14433.28|14550.27|14430.27|10
1643991040000|2022-02-04 16:10:40|14549.95|14429.95|14539.36|14419.36|14549.95|14429.95|14539.36|14419.36|10
1643991050000|2022-02-04 16:10:50|14537.76|14417.76|14534.59|14414.59|14537.76|14417.76|14534.59|14414.59|10
1643991060000|2022-02-04 16:11:00|14535.07|14415.07|14531.15|14411.15|14535.07|14415.07|14531.15|14411.15|10
1643991070000|2022-02-04 16:11:10|14531.8|14411.8|14532.05|14412.05|14532.65|14412.65|14531.54|14411.54|10
1643991080000|2022-02-04 16:11:20|14532.1|14412.1|14533.88|14413.88|14534.03|14414.03|14532.06|14412.06|10
1643991090000|2022-02-04 16:11:30|14533.77|14413.77|14536.26|14416.26|14536.26|14416.26|14533.76|14413.76|9
1643991100000|2022-02-04 16:11:40|14537.18|14417.18|14542.26|14422.26|14542.26|14422.26|14537.18|14417.18|10
1643991110000|2022-02-04 16:11:50|14542.63|14422.63|14542.17|14422.17|14542.97|14422.97|14542.02|14422.02|10
1643991120000|2022-02-04 16:12:00|14542.47|14422.47|14541.23|14421.23|14542.47|14422.47|14540.61|14420.61|10
1643991130000|2022-02-04 16:12:10|14542.07|14422.07|14540.65|14420.65|14542.07|14422.07|14540.34|14420.34|10
1643991140000|2022-02-04 16:12:20|14540.64|14420.64|14539.42|14419.42|14540.64|14420.64|14539.29|14419.29|10
1643991150000|2022-02-04 16:12:30|14539.47|14419.47|14544.05|14424.05|14544.05|14424.05|14539.18|14419.18|10
1643991160000|2022-02-04 16:12:40|14544.09|14424.09|14547.2|14427.2|14547.48|14427.48|14544.09|14424.09|10
1643991170000|2022-02-04 16:12:50|14547.41|14427.41|14548.04|14428.04|14548.04|14428.04|14546.72|14426.72|10
1643991180000|2022-02-04 16:13:00|14548.22|14428.22|14548.43|14428.43|14548.98|14428.98|14548.22|14428.22|10
1643991190000|2022-02-04 16:13:10|14547.53|14427.53|14547.32|14427.32|14547.81|14427.81|14546.74|14426.74|10
1643991200000|2022-02-04 16:13:20|14547.2|14427.2|14556.74|14436.74|14556.74|14436.74|14547.07|14427.07|10
1643991210000|2022-02-04 16:13:30|14557.14|14437.14|14563.73|14443.73|14563.73|14443.73|14556.76|14436.76|10
1643991220000|2022-02-04 16:13:40|14562.88|14442.88|14567.69|14447.69|14567.69|14447.69|14562.88|14442.88|10
1643991230000|2022-02-04 16:13:50|14567.97|14447.97|14568.41|14448.41|14568.96|14448.96|14567.42|14447.42|10
1643991240000|2022-02-04 16:14:00|14568.28|14448.28|14569.65|14449.65|14569.65|14449.65|14568.28|14448.28|9
1643991250000|2022-02-04 16:14:10|14569.15|14449.15|14569.72|14449.72|14569.9|14449.9|14568.99|14448.99|10
1643991260000|2022-02-04 16:14:20|14569.34|14449.34|14568.93|14448.93|14569.5|14449.5|14568.05|14448.05|10
1643991270000|2022-02-04 16:14:30|14568.75|14448.75|14571.78|14451.78|14571.78|14451.78|14568.75|14448.75|10
1643991280000|2022-02-04 16:14:40|14571.85|14451.85|14569.26|14449.26|14573.42|14453.42|14569.26|14449.26|10
1643991290000|2022-02-04 16:14:50|14569.5|14449.5|14576.7|14456.7|14576.7|14456.7|14568.91|14448.91|9
1643991300000|2022-02-04 16:15:00|14576.72|14456.72|14573.87|14453.87|14577.29|14457.29|14573.82|14453.82|10
1643991310000|2022-02-04 16:15:10|14573.68|14453.68|14571.75|14451.75|14573.68|14453.68|14570.97|14450.97|10
1643991320000|2022-02-04 16:15:20|14570.62|14450.62|14569.83|14449.83|14571.15|14451.15|14569.83|14449.83|10
1643991330000|2022-02-04 16:15:30|14569.56|14449.56|14572.4|14452.4|14572.46|14452.46|14568.97|14448.97|10
1643991340000|2022-02-04 16:15:40|14573.23|14453.23|14571.82|14451.82|14574.09|14454.09|14571.47|14451.47|10
1643991350000|2022-02-04 16:15:50|14572.22|14452.22|14573.87|14453.87|14574.11|14454.11|14572.22|14452.22|10
1643991360000|2022-02-04 16:16:00|14574.37|14454.37|14580.1|14460.1|14580.1|14460.1|14571.95|14451.95|10
1643991370000|2022-02-04 16:16:10|14580.03|14460.03|14595.7|14475.7|14595.7|14475.7|14580.03|14460.03|10
1643991380000|2022-02-04 16:16:20|14598.24|14478.24|14607.77|14487.77|14607.77|14487.77|14598.16|14478.16|10
1643991390000|2022-02-04 16:16:30|14608.52|14488.52|14612.24|14492.24|14613.89|14493.89|14608.52|14488.52|10
1643991400000|2022-02-04 16:16:40|14612.83|14492.83|14607.62|14487.62|14612.83|14492.83|14607.58|14487.58|10
1643991410000|2022-02-04 16:16:50|14609.55|14489.55|14605.08|14485.08|14609.55|14489.55|14605.08|14485.08|10
1643991420000|2022-02-04 16:17:00|14604.26|14484.26|14600.45|14480.45|14604.26|14484.26|14600.45|14480.45|10
1643991430000|2022-02-04 16:17:10|14600.36|14480.36|14601.4|14481.4|14601.4|14481.4|14600.05|14480.05|10
1643991440000|2022-02-04 16:17:20|14601.29|14481.29|14596.68|14476.68|14601.29|14481.29|14596.68|14476.68|10
1643991450000|2022-02-04 16:17:30|14596.31|14476.31|14595.51|14475.51|14596.37|14476.37|14595.51|14475.51|10
1643991460000|2022-02-04 16:17:40|14595.54|14475.54|14601.9|14481.9|14601.9|14481.9|14595.54|14475.54|10
1643991470000|2022-02-04 16:17:50|14602.35|14482.35|14601.26|14481.26|14602.35|14482.35|14600.95|14480.95|10
1643991480000|2022-02-04 16:18:00|14601.17|14481.17|14600.08|14480.08|14601.17|14481.17|14600.08|14480.08|10
1643991490000|2022-02-04 16:18:10|14600.16|14480.16|14605.83|14485.83|14605.83|14485.83|14600.01|14480.01|10
1643991500000|2022-02-04 16:18:20|14606.23|14486.23|14609.43|14489.43|14610.59|14490.59|14606.23|14486.23|9
1643991510000|2022-02-04 16:18:30|14608.92|14488.92|14609.2|14489.2|14609.39|14489.39|14607.89|14487.89|9
1643991520000|2022-02-04 16:18:40|14609.55|14489.55|14608.29|14488.29|14609.55|14489.55|14607.72|14487.72|10
1643991530000|2022-02-04 16:18:50|14608.4|14488.4|14608.09|14488.09|14608.4|14488.4|14607.69|14487.69|10
1643991540000|2022-02-04 16:19:00|14608.5|14488.5|14608.59|14488.59|14609.63|14489.63|14608.5|14488.5|10
1643991550000|2022-02-04 16:19:10|14608.64|14488.64|14612.59|14492.59|14612.59|14492.59|14608.64|14488.64|10
1643991560000|2022-02-04 16:19:20|14612.94|14492.94|14615.95|14495.95|14615.95|14495.95|14612.94|14492.94|10
1643991570000|2022-02-04 16:19:30|14616.34|14496.34|14617.95|14497.95|14618.34|14498.34|14616.34|14496.34|10
1643991580000|2022-02-04 16:19:40|14617.56|14497.56|14617.95|14497.95|14618.02|14498.02|14617.13|14497.13|10
1643991590000|2022-02-04 16:19:50|14618.33|14498.33|14621.08|14501.08|14621.08|14501.08|14618.33|14498.33|10
1643991600000|2022-02-04 16:20:00|14620.81|14500.81|14623.94|14503.94|14623.94|14503.94|14620.52|14500.52|10
1643991610000|2022-02-04 16:20:10|14624.08|14504.08|14625.26|14505.26|14626.1|14506.1|14624.08|14504.08|10
1643991620000|2022-02-04 16:20:20|14626.07|14506.07|14623.67|14503.67|14626.07|14506.07|14623.67|14503.67|10
1643991630000|2022-02-04 16:20:30|14624.07|14504.07|14625.11|14505.11|14625.11|14505.11|14624.01|14504.01|10
1643991640000|2022-02-04 16:20:40|14625.74|14505.74|14627.43|14507.43|14627.43|14507.43|14625.74|14505.74|9
1643991650000|2022-02-04 16:20:50|14627.87|14507.87|14628.98|14508.98|14628.98|14508.98|14626.02|14506.02|9
1643991660000|2022-02-04 16:21:00|14628.21|14508.21|14620.85|14500.85|14628.24|14508.24|14620.85|14500.85|10
1643991670000|2022-02-04 16:21:10|14619.74|14499.74|14610.02|14490.02|14619.74|14499.74|14610.02|14490.02|10
1643991680000|2022-02-04 16:21:20|14607.11|14487.11|14599.07|14479.07|14607.11|14487.11|14599.07|14479.07|10
1643991690000|2022-02-04 16:21:30|14599.95|14479.95|14596.1|14476.1|14599.95|14479.95|14596.1|14476.1|10
1643991700000|2022-02-04 16:21:40|14596.42|14476.42|14592.99|14472.99|14596.42|14476.42|14592.99|14472.99|10
1643991710000|2022-02-04 16:21:50|14592.53|14472.53|14592.78|14472.78|14593.16|14473.16|14592.48|14472.48|10
1643991720000|2022-02-04 16:22:00|14592.83|14472.83|14588.18|14468.18|14592.83|14472.83|14588.18|14468.18|10
1643991730000|2022-02-04 16:22:10|14585.57|14465.57|14579.81|14459.81|14585.57|14465.57|14579.54|14459.54|10
1643991740000|2022-02-04 16:22:20|14578.97|14458.97|14567.24|14447.24|14578.97|14458.97|14567.24|14447.24|9
1643991750000|2022-02-04 16:22:30|14566.57|14446.57|14567.52|14447.52|14568.36|14448.36|14565.78|14445.78|10
1643991760000|2022-02-04 16:22:40|14569.8|14449.8|14576.96|14456.96|14576.96|14456.96|14569.8|14449.8|10
1643991770000|2022-02-04 16:22:50|14577.9|14457.9|14580.9|14460.9|14581.58|14461.58|14577.9|14457.9|10
1643991780000|2022-02-04 16:23:00|14580.52|14460.52|14581.64|14461.64|14581.64|14461.64|14580.52|14460.52|10
1643991790000|2022-02-04 16:23:10|14582.45|14462.45|14582.8|14462.8|14583.4|14463.4|14582.02|14462.02|10
1643991800000|2022-02-04 16:23:20|14581.94|14461.94|14582.77|14462.77|14583.93|14463.93|14581.94|14461.94|10
1643991810000|2022-02-04 16:23:30|14582.98|14462.98|14581.42|14461.42|14582.98|14462.98|14581.42|14461.42|10
1643991820000|2022-02-04 16:23:40|14581.04|14461.04|14576.05|14456.05|14581.24|14461.24|14576.05|14456.05|10
1643991830000|2022-02-04 16:23:50|14575.84|14455.84|14576.44|14456.44|14576.44|14456.44|14574.27|14454.27|10
1643991840000|2022-02-04 16:24:00|14576.9|14456.9|14580.3|14460.3|14580.57|14460.57|14576.9|14456.9|10
1643991850000|2022-02-04 16:24:10|14579.84|14459.84|14580.85|14460.85|14581.59|14461.59|14579.72|14459.72|10
1643991860000|2022-02-04 16:24:20|14580.89|14460.89|14580.55|14460.55|14582.35|14462.35|14580.32|14460.32|10
1643991870000|2022-02-04 16:24:30|14580.46|14460.46|14571.72|14451.72|14580.46|14460.46|14571.72|14451.72|10
1643991880000|2022-02-04 16:24:40|14571.22|14451.22|14565.31|14445.31|14571.61|14451.61|14565.31|14445.31|10
1643991890000|2022-02-04 16:24:50|14564.16|14444.16|14564.64|14444.64|14564.64|14444.64|14562.73|14442.73|10
1643991900000|2022-02-04 16:25:00|14565|14445|14567.42|14447.42|14567.42|14447.42|14565|14445|10
1643991910000|2022-02-04 16:25:10|14567.3|14447.3|14571.77|14451.77|14571.77|14451.77|14567.23|14447.23|10
1643991920000|2022-02-04 16:25:20|14572.2|14452.2|14577.26|14457.26|14577.26|14457.26|14571.94|14451.94|10
1643991930000|2022-02-04 16:25:30|14579.11|14459.11|14582.62|14462.62|14582.62|14462.62|14578.82|14458.82|10
1643991940000|2022-02-04 16:25:40|14582.4|14462.4|14583.88|14463.88|14584.22|14464.22|14582.21|14462.21|10
1643991950000|2022-02-04 16:25:50|14584.1|14464.1|14589.77|14469.77|14589.77|14469.77|14584.08|14464.08|10
1643991960000|2022-02-04 16:26:00|14589.14|14469.14|14591.61|14471.61|14591.61|14471.61|14589.14|14469.14|10
1643991970000|2022-02-04 16:26:10|14592.45|14472.45|14597.9|14477.9|14597.9|14477.9|14592.45|14472.45|10
1643991980000|2022-02-04 16:26:20|14597.56|14477.56|14598.85|14478.85|14598.85|14478.85|14597.14|14477.14|10
1643991990000|2022-02-04 16:26:30|14598.57|14478.57|14599.48|14479.48|14599.48|14479.48|14598.22|14478.22|10
1643992000000|2022-02-04 16:26:40|14599.71|14479.71|14612.46|14492.46|14612.46|14492.46|14599.71|14479.71|10
1643992010000|2022-02-04 16:26:50|14614.01|14494.01|14627.25|14507.25|14627.25|14507.25|14614.01|14494.01|10
1643992020000|2022-02-04 16:27:00|14627.72|14507.72|14624.22|14504.22|14628.29|14508.29|14623.17|14503.17|10
1643992030000|2022-02-04 16:27:10|14626.65|14506.65|14631.37|14511.37|14631.37|14511.37|14626.65|14506.65|10
1643992040000|2022-02-04 16:27:20|14630.62|14510.62|14627.12|14507.12|14630.62|14510.62|14626.54|14506.54|10
1643992050000|2022-02-04 16:27:30|14627.56|14507.56|14632.25|14512.25|14632.43|14512.43|14627.56|14507.56|10
1643992060000|2022-02-04 16:27:40|14632.95|14512.95|14640.49|14520.49|14640.49|14520.49|14630.44|14510.44|10
1643992070000|2022-02-04 16:27:50|14644.53|14524.53|14671.68|14551.68|14672.51|14552.51|14643.08|14523.08|10
1643992080000|2022-02-04 16:28:00|14672.54|14552.54|14726.35|14606.35|14729.89|14609.89|14672.54|14552.54|10
1643992090000|2022-02-04 16:28:10|14730.2|14610.2|14738.94|14618.94|14738.97|14618.97|14729.87|14609.87|10
1643992100000|2022-02-04 16:28:20|14740.1|14620.1|14755.76|14635.76|14756.33|14636.33|14740.1|14620.1|10
1643992110000|2022-02-04 16:28:30|14755.4|14635.4|14753.6|14633.6|14759.32|14639.32|14753.6|14633.6|10
1643992120000|2022-02-04 16:28:40|14751.83|14631.83|14747.83|14627.83|14751.83|14631.83|14747.83|14627.83|10
1643992130000|2022-02-04 16:28:50|14748.61|14628.61|14743.66|14623.66|14748.61|14628.61|14743.66|14623.66|10
1643992140000|2022-02-04 16:29:00|14743.25|14623.25|14750.34|14630.34|14750.34|14630.34|14742.27|14622.27|10
1643992150000|2022-02-04 16:29:10|14750.65|14630.65|14766.69|14646.69|14766.69|14646.69|14750.65|14630.65|10
1643992160000|2022-02-04 16:29:20|14771.18|14651.18|14788.01|14668.01|14788.01|14668.01|14771.18|14651.18|10
1643992170000|2022-02-04 16:29:30|14790.99|14670.99|14796.94|14676.94|14797.26|14677.26|14790.5|14670.5|10
1643992180000|2022-02-04 16:29:40|14797.32|14677.32|14799.03|14679.03|14799.03|14679.03|14796.57|14676.57|10
1643992190000|2022-02-04 16:29:50|14799.07|14679.07|14796.18|14676.18|14799.44|14679.44|14795.5|14675.5|10
1643992200000|2022-02-04 16:30:00|14796.77|14676.77|14794|14674|14797.17|14677.17|14793.97|14673.97|10
1643992210000|2022-02-04 16:30:10|14792.65|14672.65|14791.12|14671.12|14794.94|14674.94|14791.12|14671.12|10
1643992220000|2022-02-04 16:30:20|14790.5|14670.5|14789.98|14669.98|14791.56|14671.56|14789.33|14669.33|10
1643992230000|2022-02-04 16:30:30|14790.96|14670.96|14789.73|14669.73|14792.52|14672.52|14789.73|14669.73|10
1643992240000|2022-02-04 16:30:40|14790.4|14670.4|14785.95|14665.95|14790.4|14670.4|14785.95|14665.95|10
1643992250000|2022-02-04 16:30:50|14784.67|14664.67|14786.36|14666.36|14788.14|14668.14|14783.36|14663.36|10
1643992260000|2022-02-04 16:31:00|14785.86|14665.86|14778.42|14658.42|14785.86|14665.86|14778.42|14658.42|10
1643992270000|2022-02-04 16:31:10|14779.21|14659.21|14784.09|14664.09|14784.09|14664.09|14778.76|14658.76|10
1643992280000|2022-02-04 16:31:20|14789.82|14669.82|14792.04|14672.04|14792.48|14672.48|14789.56|14669.56|10
1643992290000|2022-02-04 16:31:30|14791.68|14671.68|14793.86|14673.86|14793.86|14673.86|14791.68|14671.68|9
1643992300000|2022-02-04 16:31:40|14793.57|14673.57|14788.67|14668.67|14793.57|14673.57|14788.67|14668.67|10
1643992310000|2022-02-04 16:31:50|14786.65|14666.65|14779.57|14659.57|14786.65|14666.65|14779.57|14659.57|10
1643992320000|2022-02-04 16:32:00|14777.45|14657.45|14773.15|14653.15|14777.45|14657.45|14772.46|14652.46|10
1643992330000|2022-02-04 16:32:10|14774.84|14654.84|14782.39|14662.39|14783.49|14663.49|14774.84|14654.84|10
1643992340000|2022-02-04 16:32:20|14782.04|14662.04|14786.96|14666.96|14786.96|14666.96|14782.04|14662.04|10
1643992350000|2022-02-04 16:32:30|14787.13|14667.13|14799.54|14679.54|14799.54|14679.54|14787.13|14667.13|10
1643992360000|2022-02-04 16:32:40|14800.2|14680.2|14802.87|14682.87|14803.5|14683.5|14800.2|14680.2|10
1643992370000|2022-02-04 16:32:50|14801.22|14681.22|14802.49|14682.49|14802.49|14682.49|14799.88|14679.88|10
1643992380000|2022-02-04 16:33:00|14802.53|14682.53|14802.46|14682.46|14803.64|14683.64|14801.55|14681.55|9
1643992390000|2022-02-04 16:33:10|14803.3|14683.3|14805.76|14685.76|14806.31|14686.31|14803.3|14683.3|10
1643992400000|2022-02-04 16:33:20|14804.46|14684.46|14798.98|14678.98|14805.19|14685.19|14798.98|14678.98|10
1643992410000|2022-02-04 16:33:30|14798.55|14678.55|14789.27|14669.27|14798.55|14678.55|14789.27|14669.27|10
1643992420000|2022-02-04 16:33:40|14788.94|14668.94|14784.73|14664.73|14788.94|14668.94|14784.73|14664.73|10
1643992430000|2022-02-04 16:33:50|14784.26|14664.26|14779.05|14659.05|14784.32|14664.32|14779.05|14659.05|10
1643992440000|2022-02-04 16:34:00|14778.91|14658.91|14779.53|14659.53|14779.53|14659.53|14777.37|14657.37|10
1643992450000|2022-02-04 16:34:10|14779.2|14659.2|14787.57|14667.57|14787.57|14667.57|14779.04|14659.04|10
1643992460000|2022-02-04 16:34:20|14791.08|14671.08|14793.48|14673.48|14793.48|14673.48|14791.08|14671.08|10
1643992470000|2022-02-04 16:34:30|14792.44|14672.44|14794.85|14674.85|14794.85|14674.85|14792.44|14672.44|9
1643992480000|2022-02-04 16:34:40|14795.21|14675.21|14797.2|14677.2|14797.2|14677.2|14794.27|14674.27|10
1643992490000|2022-02-04 16:34:50|14800.25|14680.25|14806.37|14686.37|14806.37|14686.37|14800.25|14680.25|10
1643992500000|2022-02-04 16:35:00|14806.69|14686.69|14807.05|14687.05|14808.06|14688.06|14806.67|14686.67|10
1643992510000|2022-02-04 16:35:10|14807.2|14687.2|14812.89|14692.89|14812.89|14692.89|14807.2|14687.2|10
1643992520000|2022-02-04 16:35:20|14814.04|14694.04|14833.69|14713.69|14833.69|14713.69|14814.04|14694.04|10
1643992530000|2022-02-04 16:35:30|14839.64|14719.64|14839.45|14719.45|14841.65|14721.65|14839.45|14719.45|10
1643992540000|2022-02-04 16:35:40|14840.64|14720.64|14843.19|14723.19|14843.78|14723.78|14840.1|14720.1|10
1643992550000|2022-02-04 16:35:50|14843.29|14723.29|14846.7|14726.7|14846.7|14726.7|14843.29|14723.29|10
1643992560000|2022-02-04 16:36:00|14848.06|14728.06|14847.16|14727.16|14848.53|14728.53|14847.07|14727.07|10
1643992570000|2022-02-04 16:36:10|14846.84|14726.84|14846.28|14726.28|14847.08|14727.08|14843.41|14723.41|10
1643992580000|2022-02-04 16:36:20|14843.44|14723.44|14840.03|14720.03|14844.26|14724.26|14840.03|14720.03|10
1643992590000|2022-02-04 16:36:30|14839.16|14719.16|14836.15|14716.15|14839.24|14719.24|14835.96|14715.96|10
1643992600000|2022-02-04 16:36:40|14834.79|14714.79|14834.67|14714.67|14835.36|14715.36|14832.58|14712.58|10
1643992610000|2022-02-04 16:36:50|14832.95|14712.95|14833.92|14713.92|14834.26|14714.26|14832.14|14712.14|10
1643992620000|2022-02-04 16:37:00|14832.81|14712.81|14831.14|14711.14|14834.09|14714.09|14831.14|14711.14|10
1643992630000|2022-02-04 16:37:10|14830.74|14710.74|14830.49|14710.49|14831.99|14711.99|14830.49|14710.49|10
1643992640000|2022-02-04 16:37:20|14829.67|14709.67|14827.07|14707.07|14829.67|14709.67|14827.07|14707.07|10
1643992650000|2022-02-04 16:37:30|14827.59|14707.59|14839.94|14719.94|14840.02|14720.02|14827.59|14707.59|10
1643992660000|2022-02-04 16:37:40|14839.91|14719.91|14840.78|14720.78|14840.85|14720.85|14839.12|14719.12|10
1643992670000|2022-02-04 16:37:50|14841.32|14721.32|14836.37|14716.37|14841.32|14721.32|14836.37|14716.37|10
1643992680000|2022-02-04 16:38:00|14836.33|14716.33|14829.67|14709.67|14836.43|14716.43|14829.5|14709.5|10
1643992690000|2022-02-04 16:38:10|14829.18|14709.18|14823.35|14703.35|14829.18|14709.18|14823.35|14703.35|9
1643992700000|2022-02-04 16:38:20|14819.74|14699.74|14817.68|14697.68|14819.83|14699.83|14817.68|14697.68|10
1643992710000|2022-02-04 16:38:30|14815.89|14695.89|14812.41|14692.41|14816.68|14696.68|14812.41|14692.41|10
1643992720000|2022-02-04 16:38:40|14812.38|14692.38|14805.89|14685.89|14812.38|14692.38|14805.89|14685.89|10
1643992730000|2022-02-04 16:38:50|14805.71|14685.71|14798.59|14678.59|14805.71|14685.71|14798.59|14678.59|10
1643992740000|2022-02-04 16:39:00|14797.87|14677.87|14793.85|14673.85|14797.87|14677.87|14793.85|14673.85|10
1643992750000|2022-02-04 16:39:10|14794.26|14674.26|14799.52|14679.52|14799.52|14679.52|14794.03|14674.03|10
1643992760000|2022-02-04 16:39:20|14800|14680|14799|14679|14801.14|14681.14|14799|14679|10
1643992770000|2022-02-04 16:39:30|14799.2|14679.2|14795.37|14675.37|14799.29|14679.29|14795.37|14675.37|10
1643992780000|2022-02-04 16:39:40|14794.63|14674.63|14793.25|14673.25|14794.63|14674.63|14792|14672|9
1643992790000|2022-02-04 16:39:50|14793.92|14673.92|14792.78|14672.78|14794.77|14674.77|14792.78|14672.78|10
1643992800000|2022-02-04 16:40:00|14792.17|14672.17|14792.2|14672.2|14792.45|14672.45|14790.24|14670.24|10
1643992810000|2022-02-04 16:40:10|14794.61|14674.61|14804.06|14684.06|14804.06|14684.06|14794.61|14674.61|10
1643992820000|2022-02-04 16:40:20|14804.94|14684.94|14807.6|14687.6|14807.6|14687.6|14804.94|14684.94|10
1643992830000|2022-02-04 16:40:30|14806.68|14686.68|14804.32|14684.32|14806.9|14686.9|14804.31|14684.31|10
1643992840000|2022-02-04 16:40:40|14802.87|14682.87|14799.68|14679.68|14802.87|14682.87|14798.94|14678.94|10
1643992850000|2022-02-04 16:40:50|14801.16|14681.16|14800.65|14680.65|14802.45|14682.45|14800.65|14680.65|10
1643992860000|2022-02-04 16:41:00|14800.11|14680.11|14796.86|14676.86|14800.11|14680.11|14796.08|14676.08|10
1643992870000|2022-02-04 16:41:10|14796.68|14676.68|14794.63|14674.63|14796.76|14676.76|14794.51|14674.51|10
1643992880000|2022-02-04 16:41:20|14794.57|14674.57|14785.7|14665.7|14794.57|14674.57|14785.7|14665.7|9
1643992890000|2022-02-04 16:41:30|14783.97|14663.97|14783.62|14663.62|14784.83|14664.83|14783.01|14663.01|9
1643992900000|2022-02-04 16:41:40|14784.1|14664.1|14784.11|14664.11|14784.97|14664.97|14783.85|14663.85|9
1643992910000|2022-02-04 16:41:50|14783.84|14663.84|14785|14665|14785.75|14665.75|14783.84|14663.84|10
1643992920000|2022-02-04 16:42:00|14785.59|14665.59|14785.12|14665.12|14785.84|14665.84|14785.03|14665.03|10
1643992930000|2022-02-04 16:42:10|14785.35|14665.35|14780.77|14660.77|14785.35|14665.35|14780.77|14660.77|10
1643992940000|2022-02-04 16:42:20|14780.33|14660.33|14778.62|14658.62|14780.33|14660.33|14778.62|14658.62|10
1643992950000|2022-02-04 16:42:30|14778.92|14658.92|14777.2|14657.2|14780.11|14660.11|14777.2|14657.2|10
1643992960000|2022-02-04 16:42:40|14776.11|14656.11|14773.78|14653.78|14776.62|14656.62|14773.11|14653.11|10
1643992970000|2022-02-04 16:42:50|14774.51|14654.51|14780.56|14660.56|14780.56|14660.56|14774.51|14654.51|10
1643992980000|2022-02-04 16:43:00|14782.03|14662.03|14787.37|14667.37|14787.37|14667.37|14781.79|14661.79|10
1643992990000|2022-02-04 16:43:10|14786.99|14666.99|14787.49|14667.49|14789.96|14669.96|14786.99|14666.99|10
1643993000000|2022-02-04 16:43:20|14787.36|14667.36|14788.33|14668.33|14788.91|14668.91|14787.36|14667.36|10
1643993010000|2022-02-04 16:43:30|14788.94|14668.94|14799.63|14679.63|14799.63|14679.63|14788.94|14668.94|10
1643993020000|2022-02-04 16:43:40|14799.67|14679.67|14805.13|14685.13|14805.49|14685.49|14799.67|14679.67|10
1643993030000|2022-02-04 16:43:50|14805.02|14685.02|14803.38|14683.38|14805.05|14685.05|14803.38|14683.38|10
1643993040000|2022-02-04 16:44:00|14803.34|14683.34|14803.69|14683.69|14803.81|14683.81|14802.77|14682.77|10
1643993050000|2022-02-04 16:44:10|14804.13|14684.13|14806.81|14686.81|14806.81|14686.81|14804.13|14684.13|10
1643993060000|2022-02-04 16:44:20|14807.06|14687.06|14809.17|14689.17|14809.53|14689.53|14807.06|14687.06|10
1643993070000|2022-02-04 16:44:30|14808.75|14688.75|14805.08|14685.08|14808.79|14688.79|14805.08|14685.08|10
1643993080000|2022-02-04 16:44:40|14804.29|14684.29|14802.3|14682.3|14804.33|14684.33|14802.3|14682.3|10
1643993090000|2022-02-04 16:44:50|14802.32|14682.32|14803.46|14683.46|14803.48|14683.48|14802.32|14682.32|9
1643993100000|2022-02-04 16:45:00|14803.53|14683.53|14804.28|14684.28|14804.56|14684.56|14803.48|14683.48|9
1643993110000|2022-02-04 16:45:10|14804.72|14684.72|14805.2|14685.2|14805.81|14685.81|14803.86|14683.86|10
1643993120000|2022-02-04 16:45:20|14805.32|14685.32|14804.21|14684.21|14805.42|14685.42|14804.18|14684.18|10
1643993130000|2022-02-04 16:45:30|14804.06|14684.06|14803.74|14683.74|14804.19|14684.19|14803.42|14683.42|10
1643993140000|2022-02-04 16:45:40|14803.49|14683.49|14805.86|14685.86|14805.86|14685.86|14803.49|14683.49|10
1643993150000|2022-02-04 16:45:50|14805.31|14685.31|14813.99|14693.99|14813.99|14693.99|14805.31|14685.31|10
1643993160000|2022-02-04 16:46:00|14813.81|14693.81|14828.61|14708.61|14828.61|14708.61|14813.81|14693.81|10
1643993170000|2022-02-04 16:46:10|14830.56|14710.56|14835.32|14715.32|14836.19|14716.19|14830.56|14710.56|10
1643993180000|2022-02-04 16:46:20|14834.54|14714.54|14829.76|14709.76|14834.54|14714.54|14829.76|14709.76|10
1643993190000|2022-02-04 16:46:30|14830.19|14710.19|14826.79|14706.79|14830.19|14710.19|14826.79|14706.79|10
1643993200000|2022-02-04 16:46:40|14826.94|14706.94|14826.55|14706.55|14826.94|14706.94|14824.78|14704.78|10
1643993210000|2022-02-04 16:46:50|14826.84|14706.84|14827.29|14707.29|14827.29|14707.29|14826.34|14706.34|10
1643993220000|2022-02-04 16:47:00|14826.93|14706.93|14824.56|14704.56|14826.93|14706.93|14824.33|14704.33|10
1643993230000|2022-02-04 16:47:10|14823.99|14703.99|14819.28|14699.28|14823.99|14703.99|14819.28|14699.28|10
1643993240000|2022-02-04 16:47:20|14818.53|14698.53|14814.05|14694.05|14818.53|14698.53|14813.19|14693.19|10
1643993250000|2022-02-04 16:47:30|14812.85|14692.85|14810.91|14690.91|14812.85|14692.85|14810.91|14690.91|10
1643993260000|2022-02-04 16:47:40|14810.88|14690.88|14809.61|14689.61|14810.88|14690.88|14809.61|14689.61|10
1643993270000|2022-02-04 16:47:50|14810.21|14690.21|14810.68|14690.68|14810.91|14690.91|14810.21|14690.21|9
1643993280000|2022-02-04 16:48:00|14811.64|14691.64|14810.93|14690.93|14814.08|14694.08|14810.93|14690.93|10
1643993290000|2022-02-04 16:48:10|14810.28|14690.28|14808.74|14688.74|14810.28|14690.28|14808.44|14688.44|10
1643993300000|2022-02-04 16:48:20|14809.05|14689.05|14811.01|14691.01|14811.01|14691.01|14809.05|14689.05|10
1643993310000|2022-02-04 16:48:30|14811.19|14691.19|14811.13|14691.13|14812.34|14692.34|14811.13|14691.13|9
1643993320000|2022-02-04 16:48:40|14811.73|14691.73|14808.46|14688.46|14811.73|14691.73|14808.19|14688.19|10
1643993330000|2022-02-04 16:48:50|14808.21|14688.21|14805.36|14685.36|14808.21|14688.21|14804.6|14684.6|10
1643993340000|2022-02-04 16:49:00|14805.29|14685.29|14803.99|14683.99|14805.44|14685.44|14803.99|14683.99|10
1643993350000|2022-02-04 16:49:10|14803.53|14683.53|14805.21|14685.21|14805.68|14685.68|14803.53|14683.53|10
1643993360000|2022-02-04 16:49:20|14805.25|14685.25|14806.38|14686.38|14806.93|14686.93|14805.25|14685.25|10
1643993370000|2022-02-04 16:49:30|14806.33|14686.33|14806.86|14686.86|14807.81|14687.81|14806.33|14686.33|10
1643993380000|2022-02-04 16:49:40|14806.06|14686.06|14805.34|14685.34|14806.06|14686.06|14804.93|14684.93|10
1643993390000|2022-02-04 16:49:50|14805.05|14685.05|14804.55|14684.55|14805.41|14685.41|14804.55|14684.55|10
1643993400000|2022-02-04 16:50:00|14804.29|14684.29|14803.56|14683.56|14804.41|14684.41|14803.56|14683.56|10
1643993410000|2022-02-04 16:50:10|14803.32|14683.32|14804.48|14684.48|14804.72|14684.72|14803.32|14683.32|10
1643993420000|2022-02-04 16:50:20|14804.55|14684.55|14806.66|14686.66|14806.66|14686.66|14804.07|14684.07|10
1643993430000|2022-02-04 16:50:30|14806.87|14686.87|14810.22|14690.22|14810.22|14690.22|14806.87|14686.87|9
1643993440000|2022-02-04 16:50:40|14810.45|14690.45|14810.91|14690.91|14811.64|14691.64|14810.37|14690.37|10
1643993450000|2022-02-04 16:50:50|14810.72|14690.72|14808.85|14688.85|14810.93|14690.93|14808.85|14688.85|10
1643993460000|2022-02-04 16:51:00|14808.07|14688.07|14802.86|14682.86|14808.07|14688.07|14802.86|14682.86|10
1643993470000|2022-02-04 16:51:10|14802.88|14682.88|14801.71|14681.71|14803.74|14683.74|14801.71|14681.71|9
1643993480000|2022-02-04 16:51:20|14801.66|14681.66|14802.22|14682.22|14802.62|14682.62|14801.66|14681.66|10
1643993490000|2022-02-04 16:51:30|14802.35|14682.35|14800.49|14680.49|14802.35|14682.35|14800.49|14680.49|10
1643993500000|2022-02-04 16:51:40|14800.62|14680.62|14796.44|14676.44|14800.62|14680.62|14796.44|14676.44|10
1643993510000|2022-02-04 16:51:50|14796.02|14676.02|14795.88|14675.88|14796.02|14676.02|14794.8|14674.8|10
1643993520000|2022-02-04 16:52:00|14795.77|14675.77|14797.68|14677.68|14797.68|14677.68|14795.4|14675.4|10
1643993530000|2022-02-04 16:52:10|14797.71|14677.71|14797.83|14677.83|14798.25|14678.25|14796.91|14676.91|10
1643993540000|2022-02-04 16:52:20|14798.1|14678.1|14801.67|14681.67|14801.78|14681.78|14798.1|14678.1|10
1643993550000|2022-02-04 16:52:30|14801.27|14681.27|14801.47|14681.47|14801.92|14681.92|14800.94|14680.94|10
1643993560000|2022-02-04 16:52:40|14801.42|14681.42|14803.47|14683.47|14803.47|14683.47|14801.38|14681.38|10
1643993570000|2022-02-04 16:52:50|14803.19|14683.19|14806.5|14686.5|14806.5|14686.5|14802.98|14682.98|10
1643993580000|2022-02-04 16:53:00|14806.26|14686.26|14804.93|14684.93|14806.77|14686.77|14804.56|14684.56|10
1643993590000|2022-02-04 16:53:10|14805.07|14685.07|14807.94|14687.94|14807.94|14687.94|14804.88|14684.88|10
1643993600000|2022-02-04 16:53:20|14808.25|14688.25|14805.86|14685.86|14808.41|14688.41|14805.37|14685.37|10
1643993610000|2022-02-04 16:53:30|14804.76|14684.76|14800.93|14680.93|14804.76|14684.76|14800.93|14680.93|10
1643993620000|2022-02-04 16:53:40|14800.58|14680.58|14800.37|14680.37|14801.02|14681.02|14800.28|14680.28|10
1643993630000|2022-02-04 16:53:50|14800.19|14680.19|14802.1|14682.1|14802.24|14682.24|14800.19|14680.19|9
1643993640000|2022-02-04 16:54:00|14801.79|14681.79|14802.22|14682.22|14802.61|14682.61|14801.65|14681.65|10
1643993650000|2022-02-04 16:54:10|14802.36|14682.36|14801.62|14681.62|14803.3|14683.3|14801.62|14681.62|10
1643993660000|2022-02-04 16:54:20|14801.39|14681.39|14803.17|14683.17|14803.17|14683.17|14800.93|14680.93|10
1643993670000|2022-02-04 16:54:30|14803.4|14683.4|14801.66|14681.66|14803.4|14683.4|14801.66|14681.66|10
1643993680000|2022-02-04 16:54:40|14801.57|14681.57|14802.05|14682.05|14802.22|14682.22|14800.73|14680.73|10
1643993690000|2022-02-04 16:54:50|14802.36|14682.36|14803.76|14683.76|14804.61|14684.61|14802.36|14682.36|10
1643993700000|2022-02-04 16:55:00|14803.59|14683.59|14804.85|14684.85|14805.05|14685.05|14803.47|14683.47|10
1643993710000|2022-02-04 16:55:10|14805.83|14685.83|14811.26|14691.26|14811.26|14691.26|14805.83|14685.83|10
1643993720000|2022-02-04 16:55:20|14811.49|14691.49|14817.3|14697.3|14817.3|14697.3|14811.49|14691.49|10
1643993730000|2022-02-04 16:55:30|14817.97|14697.97|14818.38|14698.38|14818.63|14698.63|14816.27|14696.27|10
1643993740000|2022-02-04 16:55:40|14818.63|14698.63|14820.24|14700.24|14820.38|14700.38|14818.63|14698.63|10
1643993750000|2022-02-04 16:55:50|14820.1|14700.1|14822.77|14702.77|14822.77|14702.77|14820.1|14700.1|10
1643993760000|2022-02-04 16:56:00|14823.04|14703.04|14824.22|14704.22|14824.32|14704.32|14823|14703|9
1643993770000|2022-02-04 16:56:10|14824.17|14704.17|14820.58|14700.58|14824.17|14704.17|14820.58|14700.58|10
1643993780000|2022-02-04 16:56:20|14820.64|14700.64|14823.15|14703.15|14823.15|14703.15|14820.64|14700.64|10
1643993790000|2022-02-04 16:56:30|14824.76|14704.76|14832.61|14712.61|14833.66|14713.66|14824.76|14704.76|10
1643993800000|2022-02-04 16:56:40|14835.28|14715.28|14847.95|14727.95|14848.71|14728.71|14835.28|14715.28|10
1643993810000|2022-02-04 16:56:50|14850.03|14730.03|14862.66|14742.66|14862.66|14742.66|14850.03|14730.03|10
1643993820000|2022-02-04 16:57:00|14862.92|14742.92|14858.57|14738.57|14862.92|14742.92|14858.31|14738.31|10
1643993830000|2022-02-04 16:57:10|14858.59|14738.59|14864.34|14744.34|14864.34|14744.34|14858.59|14738.59|10
1643993840000|2022-02-04 16:57:20|14864.4|14744.4|14850.69|14730.69|14864.4|14744.4|14850.69|14730.69|10
1643993850000|2022-02-04 16:57:30|14850.57|14730.57|14843.79|14723.79|14850.57|14730.57|14843.48|14723.48|10
1643993860000|2022-02-04 16:57:40|14843.37|14723.37|14835.7|14715.7|14843.37|14723.37|14835.7|14715.7|10
1643993870000|2022-02-04 16:57:50|14834.94|14714.94|14838.24|14718.24|14838.24|14718.24|14834.94|14714.94|10
1643993880000|2022-02-04 16:58:00|14837.42|14717.42|14827.59|14707.59|14837.42|14717.42|14827.59|14707.59|10
1643993890000|2022-02-04 16:58:10|14826.27|14706.27|14817.08|14697.08|14826.27|14706.27|14816.53|14696.53|10
1643993900000|2022-02-04 16:58:20|14817.41|14697.41|14808.28|14688.28|14817.41|14697.41|14807.36|14687.36|10
1643993910000|2022-02-04 16:58:30|14808.96|14688.96|14812.31|14692.31|14813.26|14693.26|14808.96|14688.96|10
1643993920000|2022-02-04 16:58:40|14812.3|14692.3|14814.05|14694.05|14814.05|14694.05|14812.01|14692.01|10
1643993930000|2022-02-04 16:58:50|14813.93|14693.93|14817.33|14697.33|14817.33|14697.33|14813.93|14693.93|10
1643993940000|2022-02-04 16:59:00|14817.8|14697.8|14813.47|14693.47|14817.8|14697.8|14813.47|14693.47|10
1643993950000|2022-02-04 16:59:10|14812.9|14692.9|14808.48|14688.48|14813.31|14693.31|14808.48|14688.48|9
1643993960000|2022-02-04 16:59:20|14808.49|14688.49|14807.66|14687.66|14808.49|14688.49|14807.27|14687.27|10
1643993970000|2022-02-04 16:59:30|14807.09|14687.09|14798.11|14678.11|14807.09|14687.09|14798.11|14678.11|10
1643993980000|2022-02-04 16:59:40|14797.52|14677.52|14791.66|14671.66|14797.52|14677.52|14791.65|14671.65|9
1643993990000|2022-02-04 16:59:50|14790.74|14670.74|14778.97|14658.97|14791.47|14671.47|14778.97|14658.97|10
1643994000000|2022-02-04 17:00:00|14778.98|14658.98|14779.4|14659.4|14779.4|14659.4|14776.7|14656.7|10
1643994010000|2022-02-04 17:00:10|14780.68|14660.68|14780.77|14660.77|14782.16|14662.16|14780.29|14660.29|10
1643994020000|2022-02-04 17:00:20|14779.83|14659.83|14774.86|14654.86|14780.01|14660.01|14773.49|14653.49|10
1643994030000|2022-02-04 17:00:30|14774.36|14654.36|14754.3|14634.3|14774.36|14654.36|14754.3|14634.3|10
1643994040000|2022-02-04 17:00:40|14754.08|14634.08|14749.08|14629.08|14754.08|14634.08|14749.08|14629.08|10
1643994050000|2022-02-04 17:00:50|14748.44|14628.44|14749.68|14629.68|14749.8|14629.8|14747.82|14627.82|9
1643994060000|2022-02-04 17:01:00|14749.75|14629.75|14750.63|14630.63|14752.04|14632.04|14749.75|14629.75|10
1643994070000|2022-02-04 17:01:10|14750.03|14630.03|14750.97|14630.97|14751.59|14631.59|14750.03|14630.03|10
1643994080000|2022-02-04 17:01:20|14750.88|14630.88|14753.43|14633.43|14753.43|14633.43|14750.22|14630.22|10
1643994090000|2022-02-04 17:01:30|14753.98|14633.98|14761.45|14641.45|14761.45|14641.45|14753.98|14633.98|10
1643994100000|2022-02-04 17:01:40|14761.1|14641.1|14762.94|14642.94|14763.16|14643.16|14761.1|14641.1|10
1643994110000|2022-02-04 17:01:50|14762.38|14642.38|14765.13|14645.13|14765.13|14645.13|14762.2|14642.2|10
1643994120000|2022-02-04 17:02:00|14766.45|14646.45|14768.26|14648.26|14769.15|14649.15|14766.45|14646.45|10
1643994130000|2022-02-04 17:02:10|14768.27|14648.27|14768.88|14648.88|14769.75|14649.75|14767.27|14647.27|10
1643994140000|2022-02-04 17:02:20|14769.17|14649.17|14769.66|14649.66|14770.74|14650.74|14769.17|14649.17|10
1643994150000|2022-02-04 17:02:30|14769.94|14649.94|14768.09|14648.09|14769.94|14649.94|14767.97|14647.97|10
1643994160000|2022-02-04 17:02:40|14767.97|14647.97|14767.33|14647.33|14768.65|14648.65|14767.33|14647.33|10
1643994170000|2022-02-04 17:02:50|14767.27|14647.27|14767.17|14647.17|14767.31|14647.31|14765.98|14645.98|10
1643994180000|2022-02-04 17:03:00|14767.22|14647.22|14765.15|14645.15|14767.56|14647.56|14765.15|14645.15|9
1643994190000|2022-02-04 17:03:10|14764.1|14644.1|14766.03|14646.03|14766.26|14646.26|14764|14644|10
1643994200000|2022-02-04 17:03:20|14766.55|14646.55|14769.83|14649.83|14769.83|14649.83|14766.55|14646.55|10
1643994210000|2022-02-04 17:03:30|14769.72|14649.72|14773.76|14653.76|14773.76|14653.76|14769.72|14649.72|10
1643994220000|2022-02-04 17:03:40|14774.28|14654.28|14776.09|14656.09|14776.9|14656.9|14774.28|14654.28|10
1643994230000|2022-02-04 17:03:50|14776.41|14656.41|14778.61|14658.61|14778.61|14658.61|14776.41|14656.41|10
1643994240000|2022-02-04 17:04:00|14779.11|14659.11|14778.63|14658.63|14779.69|14659.69|14778.41|14658.41|10
1643994250000|2022-02-04 17:04:10|14778.84|14658.84|14776.92|14656.92|14778.84|14658.84|14776.89|14656.89|9
1643994260000|2022-02-04 17:04:20|14776.63|14656.63|14774.15|14654.15|14776.67|14656.67|14774.15|14654.15|10
1643994270000|2022-02-04 17:04:30|14774.21|14654.21|14772.89|14652.89|14774.21|14654.21|14772.89|14652.89|10
1643994280000|2022-02-04 17:04:40|14772.1|14652.1|14773.32|14653.32|14773.43|14653.43|14771.64|14651.64|10
1643994290000|2022-02-04 17:04:50|14773.73|14653.73|14774.73|14654.73|14774.77|14654.77|14773.05|14653.05|9
1643994300000|2022-02-04 17:05:00|14774.92|14654.92|14778.66|14658.66|14778.66|14658.66|14774.88|14654.88|9
1643994310000|2022-02-04 17:05:10|14780.87|14660.87|14788.91|14668.91|14788.91|14668.91|14780.87|14660.87|10
1643994320000|2022-02-04 17:05:20|14788.81|14668.81|14794.09|14674.09|14794.26|14674.26|14788.81|14668.81|10
1643994330000|2022-02-04 17:05:30|14793.69|14673.69|14794.07|14674.07|14795.08|14675.08|14793.27|14673.27|10
1643994340000|2022-02-04 17:05:40|14794.03|14674.03|14796.16|14676.16|14796.34|14676.34|14794.03|14674.03|10
1643994350000|2022-02-04 17:05:50|14796.61|14676.61|14796.45|14676.45|14796.77|14676.77|14795.74|14675.74|10
1643994360000|2022-02-04 17:06:00|14796.09|14676.09|14795.13|14675.13|14797.49|14677.49|14795.13|14675.13|10
1643994370000|2022-02-04 17:06:10|14795.08|14675.08|14793.71|14673.71|14795.08|14675.08|14793.68|14673.68|10
1643994380000|2022-02-04 17:06:20|14793.55|14673.55|14792.66|14672.66|14793.55|14673.55|14792.57|14672.57|10
1643994390000|2022-02-04 17:06:30|14792.38|14672.38|14789.61|14669.61|14792.62|14672.62|14789.61|14669.61|10
1643994400000|2022-02-04 17:06:40|14788.74|14668.74|14786.27|14666.27|14788.74|14668.74|14786.27|14666.27|10
1643994410000|2022-02-04 17:06:50|14786.51|14666.51|14786.27|14666.27|14787.09|14667.09|14786.13|14666.13|10
1643994420000|2022-02-04 17:07:00|14786.16|14666.16|14785.88|14665.88|14786.51|14666.51|14785.39|14665.39|10
1643994430000|2022-02-04 17:07:10|14785.82|14665.82|14786.12|14666.12|14786.12|14666.12|14785.02|14665.02|10
1643994440000|2022-02-04 17:07:20|14786.2|14666.2|14786.22|14666.22|14786.45|14666.45|14785.59|14665.59|9
1643994450000|2022-02-04 17:07:30|14785.75|14665.75|14784.43|14664.43|14785.98|14665.98|14784.43|14664.43|9
1643994460000|2022-02-04 17:07:40|14783.69|14663.69|14775.42|14655.42|14783.69|14663.69|14775.42|14655.42|10
1643994470000|2022-02-04 17:07:50|14775.71|14655.71|14771.02|14651.02|14775.71|14655.71|14771.02|14651.02|9
1643994480000|2022-02-04 17:08:00|14771.38|14651.38|14771.44|14651.44|14771.77|14651.77|14770.91|14650.91|10
1643994490000|2022-02-04 17:08:10|14771.95|14651.95|14775.52|14655.52|14775.93|14655.93|14771.84|14651.84|10
1643994500000|2022-02-04 17:08:20|14775.42|14655.42|14776.26|14656.26|14776.38|14656.38|14774.91|14654.91|10
1643994510000|2022-02-04 17:08:30|14776.41|14656.41|14778.93|14658.93|14778.93|14658.93|14776.41|14656.41|9
1643994520000|2022-02-04 17:08:40|14779.48|14659.48|14782.36|14662.36|14782.37|14662.37|14779.48|14659.48|10
1643994530000|2022-02-04 17:08:50|14783.56|14663.56|14783.92|14663.92|14784.24|14664.24|14782.8|14662.8|8
1643994540000|2022-02-04 17:09:00|14783.09|14663.09|14783.81|14663.81|14783.83|14663.83|14782.3|14662.3|10
1643994550000|2022-02-04 17:09:10|14783.63|14663.63|14785.65|14665.65|14785.67|14665.67|14783.51|14663.51|10
1643994560000|2022-02-04 17:09:20|14786.12|14666.12|14788.09|14668.09|14788.2|14668.2|14785.83|14665.83|10
1643994570000|2022-02-04 17:09:30|14788.76|14668.76|14791.16|14671.16|14791.16|14671.16|14788.25|14668.25|10
1643994580000|2022-02-04 17:09:40|14791.48|14671.48|14796.44|14676.44|14796.44|14676.44|14791.42|14671.42|10
1643994590000|2022-02-04 17:09:50|14797.68|14677.68|14797.44|14677.44|14798.31|14678.31|14797.31|14677.31|10
1643994600000|2022-02-04 17:10:00|14797.42|14677.42|14795.75|14675.75|14797.42|14677.42|14793.92|14673.92|10
1643994610000|2022-02-04 17:10:10|14795.64|14675.64|14797.16|14677.16|14797.4|14677.4|14795.64|14675.64|10
1643994620000|2022-02-04 17:10:20|14796.48|14676.48|14798.6|14678.6|14798.6|14678.6|14795.6|14675.6|10
1643994630000|2022-02-04 17:10:30|14798.97|14678.97|14803.92|14683.92|14804.49|14684.49|14798.97|14678.97|10
1643994640000|2022-02-04 17:10:40|14805.53|14685.53|14804.1|14684.1|14805.53|14685.53|14803.96|14683.96|10
1643994650000|2022-02-04 17:10:50|14804.19|14684.19|14803.52|14683.52|14804.19|14684.19|14803.09|14683.09|10
1643994660000|2022-02-04 17:11:00|14805.29|14685.29|14803.25|14683.25|14806.27|14686.27|14802.78|14682.78|10
1643994670000|2022-02-04 17:11:10|14802.48|14682.48|14799.15|14679.15|14802.56|14682.56|14798.98|14678.98|10
1643994680000|2022-02-04 17:11:20|14798.82|14678.82|14797.59|14677.59|14798.82|14678.82|14797.59|14677.59|10
1643994690000|2022-02-04 17:11:30|14797.76|14677.76|14806|14686|14806|14686|14797.76|14677.76|10
1643994700000|2022-02-04 17:11:40|14806.69|14686.69|14805.27|14685.27|14807.02|14687.02|14805.27|14685.27|10
1643994710000|2022-02-04 17:11:50|14805.33|14685.33|14806.81|14686.81|14807.32|14687.32|14805.33|14685.33|10
1643994720000|2022-02-04 17:12:00|14806.6|14686.6|14810.52|14690.52|14810.52|14690.52|14806.6|14686.6|10
1643994730000|2022-02-04 17:12:10|14810.75|14690.75|14813.04|14693.04|14814.59|14694.59|14810.75|14690.75|10
1643994740000|2022-02-04 17:12:20|14813.59|14693.59|14811.27|14691.27|14814.26|14694.26|14811.27|14691.27|10
1643994750000|2022-02-04 17:12:30|14810.24|14690.24|14810.53|14690.53|14810.84|14690.84|14809.94|14689.94|10
1643994760000|2022-02-04 17:12:40|14810.09|14690.09|14811.46|14691.46|14812.47|14692.47|14810.09|14690.09|10
1643994770000|2022-02-04 17:12:50|14811.18|14691.18|14809.8|14689.8|14811.39|14691.39|14809.8|14689.8|10
1643994780000|2022-02-04 17:13:00|14809.47|14689.47|14809.87|14689.87|14810.29|14690.29|14809.47|14689.47|9
1643994790000|2022-02-04 17:13:10|14809.63|14689.63|14809.28|14689.28|14809.63|14689.63|14808.2|14688.2|10
1643994800000|2022-02-04 17:13:20|14809.41|14689.41|14811.52|14691.52|14811.83|14691.83|14809.4|14689.4|10
1643994810000|2022-02-04 17:13:30|14811.19|14691.19|14810.8|14690.8|14812.38|14692.38|14810.15|14690.15|10
1643994820000|2022-02-04 17:13:40|14810.89|14690.89|14821.69|14701.69|14821.69|14701.69|14810.89|14690.89|10
1643994830000|2022-02-04 17:13:50|14821.53|14701.53|14834.54|14714.54|14834.54|14714.54|14821.53|14701.53|10
1643994840000|2022-02-04 17:14:00|14833.91|14713.91|14836.47|14716.47|14836.47|14716.47|14833.76|14713.76|10
1643994850000|2022-02-04 17:14:10|14837.78|14717.78|14842.66|14722.66|14842.66|14722.66|14837.78|14717.78|10
1643994860000|2022-02-04 17:14:20|14843.09|14723.09|14843.89|14723.89|14844.76|14724.76|14843.09|14723.09|10
1643994870000|2022-02-04 17:14:30|14843.85|14723.85|14840.06|14720.06|14843.85|14723.85|14839.42|14719.42|9
1643994880000|2022-02-04 17:14:40|14838.27|14718.27|14836.73|14716.73|14838.27|14718.27|14836|14716|10
1643994890000|2022-02-04 17:14:50|14836.82|14716.82|14836.68|14716.68|14837.9|14717.9|14836.68|14716.68|10
1643994900000|2022-02-04 17:15:00|14836.17|14716.17|14836.75|14716.75|14836.75|14716.75|14835.6|14715.6|10
1643994910000|2022-02-04 17:15:10|14837.02|14717.02|14837.64|14717.64|14837.74|14717.74|14835.82|14715.82|10
1643994920000|2022-02-04 17:15:20|14837.21|14717.21|14837.14|14717.14|14838.84|14718.84|14837.12|14717.12|10
1643994930000|2022-02-04 17:15:30|14836.76|14716.76|14832.44|14712.44|14836.76|14716.76|14832.44|14712.44|10
1643994940000|2022-02-04 17:15:40|14831.22|14711.22|14832|14712|14832|14712|14830.73|14710.73|9
1643994950000|2022-02-04 17:15:50|14832.75|14712.75|14831.31|14711.31|14833.1|14713.1|14831.29|14711.29|10
1643994960000|2022-02-04 17:16:00|14831.14|14711.14|14824.19|14704.19|14831.14|14711.14|14824.19|14704.19|10
1643994970000|2022-02-04 17:16:10|14823.82|14703.82|14820.15|14700.15|14823.82|14703.82|14820.15|14700.15|10
1643994980000|2022-02-04 17:16:20|14819.09|14699.09|14811.78|14691.78|14819.09|14699.09|14811.54|14691.54|10
1643994990000|2022-02-04 17:16:30|14813.07|14693.07|14813.86|14693.86|14814.41|14694.41|14812.93|14692.93|10
1643995000000|2022-02-04 17:16:40|14813.8|14693.8|14813.87|14693.87|14814.06|14694.06|14812.99|14692.99|10
1643995010000|2022-02-04 17:16:50|14813.71|14693.71|14816.04|14696.04|14816.05|14696.05|14813.38|14693.38|10
1643995020000|2022-02-04 17:17:00|14816.52|14696.52|14815.55|14695.55|14816.52|14696.52|14815.49|14695.49|10
1643995030000|2022-02-04 17:17:10|14815.38|14695.38|14819.09|14699.09|14819.43|14699.43|14815.07|14695.07|10
1643995040000|2022-02-04 17:17:20|14819.43|14699.43|14817.08|14697.08|14820.3|14700.3|14817.08|14697.08|10
1643995050000|2022-02-04 17:17:30|14816.36|14696.36|14811.09|14691.09|14816.36|14696.36|14811.09|14691.09|10
1643995060000|2022-02-04 17:17:40|14810.89|14690.89|14806.67|14686.67|14810.89|14690.89|14806.62|14686.62|10
1643995070000|2022-02-04 17:17:50|14806.78|14686.78|14807|14687|14807|14687|14805.52|14685.52|10
1643995080000|2022-02-04 17:18:00|14807.14|14687.14|14807.66|14687.66|14807.66|14687.66|14806.61|14686.61|10
1643995090000|2022-02-04 17:18:10|14807.52|14687.52|14803.83|14683.83|14807.52|14687.52|14803.8|14683.8|9
1643995100000|2022-02-04 17:18:20|14804.18|14684.18|14803.99|14683.99|14805.41|14685.41|14803.99|14683.99|10
1643995110000|2022-02-04 17:18:30|14804.81|14684.81|14803.01|14683.01|14805.2|14685.2|14802.98|14682.98|10
1643995120000|2022-02-04 17:18:40|14803.36|14683.36|14800.55|14680.55|14803.36|14683.36|14800.35|14680.35|10
1643995130000|2022-02-04 17:18:50|14800.53|14680.53|14794.32|14674.32|14800.53|14680.53|14794.32|14674.32|10
1643995140000|2022-02-04 17:19:00|14793.71|14673.71|14789.01|14669.01|14793.71|14673.71|14789.01|14669.01|10
1643995150000|2022-02-04 17:19:10|14788.47|14668.47|14786.48|14666.48|14788.47|14668.47|14786.36|14666.36|10
1643995160000|2022-02-04 17:19:20|14785.03|14665.03|14782.37|14662.37|14785.16|14665.16|14782.37|14662.37|10
1643995170000|2022-02-04 17:19:30|14782.94|14662.94|14785.14|14665.14|14785.14|14665.14|14782.94|14662.94|10
1643995180000|2022-02-04 17:19:40|14784.86|14664.86|14781.46|14661.46|14784.86|14664.86|14780.95|14660.95|10
1643995190000|2022-02-04 17:19:50|14781.25|14661.25|14782.77|14662.77|14783.03|14663.03|14781.25|14661.25|10
1643995200000|2022-02-04 17:20:00|14783.03|14663.03|14783.77|14663.77|14784.18|14664.18|14782.44|14662.44|10
1643995210000|2022-02-04 17:20:10|14782.78|14662.78|14783.79|14663.79|14784.22|14664.22|14782.78|14662.78|9
1643995220000|2022-02-04 17:20:20|14783.39|14663.39|14783.9|14663.9|14783.9|14663.9|14782.64|14662.64|10
1643995230000|2022-02-04 17:20:30|14784.29|14664.29|14785.81|14665.81|14785.81|14665.81|14784.29|14664.29|10
1643995240000|2022-02-04 17:20:40|14785.43|14665.43|14782.88|14662.88|14785.82|14665.82|14782.88|14662.88|10
1643995250000|2022-02-04 17:20:50|14782.84|14662.84|14780.99|14660.99|14782.9|14662.9|14780.99|14660.99|10
1643995260000|2022-02-04 17:21:00|14781|14661|14774.66|14654.66|14781|14661|14774.53|14654.53|9
1643995270000|2022-02-04 17:21:10|14774.42|14654.42|14768.35|14648.35|14774.62|14654.62|14768.35|14648.35|10
1643995280000|2022-02-04 17:21:20|14768.08|14648.08|14766.36|14646.36|14768.64|14648.64|14766.08|14646.08|10
1643995290000|2022-02-04 17:21:30|14766.54|14646.54|14766.37|14646.37|14766.71|14646.71|14766.04|14646.04|10
1643995300000|2022-02-04 17:21:40|14766.33|14646.33|14766.59|14646.59|14766.87|14646.87|14766.13|14646.13|9
1643995310000|2022-02-04 17:21:50|14766.6|14646.6|14770.24|14650.24|14770.24|14650.24|14765.78|14645.78|9
1643995320000|2022-02-04 17:22:00|14770.1|14650.1|14772.9|14652.9|14772.9|14652.9|14770.1|14650.1|10
1643995330000|2022-02-04 17:22:10|14773.37|14653.37|14776.64|14656.64|14776.64|14656.64|14772.8|14652.8|10
1643995340000|2022-02-04 17:22:20|14777|14657|14779.36|14659.36|14779.55|14659.55|14777|14657|9
1643995350000|2022-02-04 17:22:30|14779.66|14659.66|14780.83|14660.83|14781.29|14661.29|14779.66|14659.66|10
1643995360000|2022-02-04 17:22:40|14781.48|14661.48|14780.8|14660.8|14782.85|14662.85|14780.62|14660.62|10
1643995370000|2022-02-04 17:22:50|14780.76|14660.76|14777.81|14657.81|14780.76|14660.76|14777.48|14657.48|10
1643995380000|2022-02-04 17:23:00|14777.76|14657.76|14774.56|14654.56|14777.76|14657.76|14774.56|14654.56|10
1643995390000|2022-02-04 17:23:10|14774.87|14654.87|14774.84|14654.84|14774.9|14654.9|14774|14654|10
1643995400000|2022-02-04 17:23:20|14774.35|14654.35|14771.59|14651.59|14774.75|14654.75|14771.59|14651.59|10
1643995410000|2022-02-04 17:23:30|14771.21|14651.21|14768.74|14648.74|14771.21|14651.21|14768.74|14648.74|10
1643995420000|2022-02-04 17:23:40|14769.07|14649.07|14767.58|14647.58|14769.07|14649.07|14767.58|14647.58|10
1643995430000|2022-02-04 17:23:50|14767.57|14647.57|14762.72|14642.72|14767.57|14647.57|14762.72|14642.72|10
1643995440000|2022-02-04 17:24:00|14762.59|14642.59|14763.58|14643.58|14763.58|14643.58|14762.59|14642.59|10
1643995450000|2022-02-04 17:24:10|14763.31|14643.31|14770.59|14650.59|14770.59|14650.59|14763.31|14643.31|10
1643995460000|2022-02-04 17:24:20|14770.87|14650.87|14778.44|14658.44|14778.44|14658.44|14770.83|14650.83|10
1643995470000|2022-02-04 17:24:30|14778.74|14658.74|14779.63|14659.63|14781.11|14661.11|14778.74|14658.74|10
1643995480000|2022-02-04 17:24:40|14779.99|14659.99|14781.25|14661.25|14781.38|14661.38|14779.99|14659.99|10
1643995490000|2022-02-04 17:24:50|14780.92|14660.92|14781.42|14661.42|14781.7|14661.7|14780.92|14660.92|10
1643995500000|2022-02-04 17:25:00|14780.71|14660.71|14781.68|14661.68|14782|14662|14780.4|14660.4|10
1643995510000|2022-02-04 17:25:10|14782.79|14662.79|14783.27|14663.27|14783.47|14663.47|14782.79|14662.79|8
1643995520000|2022-02-04 17:25:20|14783.9|14663.9|14791.48|14671.48|14791.48|14671.48|14783.9|14663.9|10
1643995530000|2022-02-04 17:25:30|14792.04|14672.04|14791.74|14671.74|14792.4|14672.4|14791.74|14671.74|10
1643995540000|2022-02-04 17:25:40|14791.75|14671.75|14791.64|14671.64|14791.75|14671.75|14790.88|14670.88|10
1643995550000|2022-02-04 17:25:50|14791.66|14671.66|14793.14|14673.14|14793.54|14673.54|14791.66|14671.66|10
1643995560000|2022-02-04 17:26:00|14792.9|14672.9|14789.6|14669.6|14792.9|14672.9|14789.13|14669.13|9
1643995570000|2022-02-04 17:26:10|14789.77|14669.77|14793.33|14673.33|14793.33|14673.33|14789.77|14669.77|10
1643995580000|2022-02-04 17:26:20|14793.12|14673.12|14790.88|14670.88|14793.13|14673.13|14790.88|14670.88|10
1643995590000|2022-02-04 17:26:30|14790.93|14670.93|14793.09|14673.09|14793.09|14673.09|14789.6|14669.6|10
1643995600000|2022-02-04 17:26:40|14792.88|14672.88|14794.18|14674.18|14794.6|14674.6|14792.56|14672.56|10
1643995610000|2022-02-04 17:26:50|14794.05|14674.05|14798.12|14678.12|14798.12|14678.12|14794.05|14674.05|9
1643995620000|2022-02-04 17:27:00|14797.53|14677.53|14801.72|14681.72|14801.9|14681.9|14797.53|14677.53|10
1643995630000|2022-02-04 17:27:10|14802.17|14682.17|14800.34|14680.34|14802.38|14682.38|14800.34|14680.34|10
1643995640000|2022-02-04 17:27:20|14799.69|14679.69|14800.46|14680.46|14801.46|14681.46|14799.69|14679.69|10
1643995650000|2022-02-04 17:27:30|14800.16|14680.16|14799.5|14679.5|14801.2|14681.2|14799.5|14679.5|10
1643995660000|2022-02-04 17:27:40|14799.64|14679.64|14801.13|14681.13|14801.13|14681.13|14799.64|14679.64|10
1643995670000|2022-02-04 17:27:50|14800.87|14680.87|14798.19|14678.19|14800.87|14680.87|14798.19|14678.19|10
1643995680000|2022-02-04 17:28:00|14796.66|14676.66|14793.68|14673.68|14796.66|14676.66|14792.82|14672.82|10
1643995690000|2022-02-04 17:28:10|14793.67|14673.67|14794.21|14674.21|14794.21|14674.21|14793.07|14673.07|9
1643995700000|2022-02-04 17:28:20|14795.31|14675.31|14797.18|14677.18|14797.18|14677.18|14794.84|14674.84|10
1643995710000|2022-02-04 17:28:30|14797.09|14677.09|14798.44|14678.44|14798.44|14678.44|14797.09|14677.09|10
1643995720000|2022-02-04 17:28:40|14798.17|14678.17|14798.91|14678.91|14798.91|14678.91|14797.72|14677.72|10
1643995730000|2022-02-04 17:28:50|14798.7|14678.7|14799.91|14679.91|14800.13|14680.13|14798.51|14678.51|10
1643995740000|2022-02-04 17:29:00|14799.63|14679.63|14802.39|14682.39|14802.39|14682.39|14799.63|14679.63|10
1643995750000|2022-02-04 17:29:10|14802.38|14682.38|14803.68|14683.68|14804.39|14684.39|14802.38|14682.38|10
1643995760000|2022-02-04 17:29:20|14803.14|14683.14|14804.05|14684.05|14804.05|14684.05|14802.8|14682.8|10
1643995770000|2022-02-04 17:29:30|14804.04|14684.04|14805.96|14685.96|14806.04|14686.04|14804.04|14684.04|10
1643995780000|2022-02-04 17:29:40|14806.07|14686.07|14802.03|14682.03|14806.07|14686.07|14802.03|14682.03|10
1643995790000|2022-02-04 17:29:50|14802.45|14682.45|14801.08|14681.08|14802.79|14682.79|14801.08|14681.08|10
1643995800000|2022-02-04 17:30:00|14801.06|14681.06|14802.18|14682.18|14802.18|14682.18|14800.79|14680.79|10
1643995810000|2022-02-04 17:30:10|14802.28|14682.28|14801.6|14681.6|14802.3|14682.3|14801.6|14681.6|9
1643995820000|2022-02-04 17:30:20|14802.14|14682.14|14808.67|14688.67|14808.67|14688.67|14802.14|14682.14|10
1643995830000|2022-02-04 17:30:30|14808.56|14688.56|14812.42|14692.42|14812.45|14692.45|14808.56|14688.56|10
1643995840000|2022-02-04 17:30:40|14812.58|14692.58|14814.37|14694.37|14814.37|14694.37|14811.87|14691.87|10
1643995850000|2022-02-04 17:30:50|14814.77|14694.77|14812.34|14692.34|14815.33|14695.33|14812.34|14692.34|10
1643995860000|2022-02-04 17:31:00|14811.75|14691.75|14810|14690|14811.99|14691.99|14809.73|14689.73|10
1643995870000|2022-02-04 17:31:10|14809.83|14689.83|14807.81|14687.81|14809.83|14689.83|14807.81|14687.81|10
1643995880000|2022-02-04 17:31:20|14807.8|14687.8|14805.2|14685.2|14807.8|14687.8|14805.2|14685.2|10
1643995890000|2022-02-04 17:31:30|14804.8|14684.8|14798.8|14678.8|14805|14685|14798.73|14678.73|10
1643995900000|2022-02-04 17:31:40|14798.37|14678.37|14796.11|14676.11|14798.7|14678.7|14796.11|14676.11|10
1643995910000|2022-02-04 17:31:50|14795.74|14675.74|14795.3|14675.3|14796.03|14676.03|14793.87|14673.87|10
1643995920000|2022-02-04 17:32:00|14794.9|14674.9|14795.66|14675.66|14795.72|14675.72|14794.38|14674.38|10
1643995930000|2022-02-04 17:32:10|14795.3|14675.3|14792.04|14672.04|14795.77|14675.77|14792.04|14672.04|10
1643995940000|2022-02-04 17:32:20|14792.51|14672.51|14796.95|14676.95|14796.95|14676.95|14792.13|14672.13|10
1643995950000|2022-02-04 17:32:30|14796.68|14676.68|14794.82|14674.82|14797.32|14677.32|14794.82|14674.82|10
1643995960000|2022-02-04 17:32:40|14794.77|14674.77|14795.3|14675.3|14795.3|14675.3|14793.85|14673.85|10
1643995970000|2022-02-04 17:32:50|14796.14|14676.14|14799.28|14679.28|14799.45|14679.45|14796.14|14676.14|10
1643995980000|2022-02-04 17:33:00|14799.47|14679.47|14792.58|14672.58|14799.47|14679.47|14792.58|14672.58|10
1643995990000|2022-02-04 17:33:10|14792.12|14672.12|14790.6|14670.6|14792.31|14672.31|14790.6|14670.6|10
1643996000000|2022-02-04 17:33:20|14790.69|14670.69|14784.43|14664.43|14790.69|14670.69|14784.18|14664.18|10
1643996010000|2022-02-04 17:33:30|14784.45|14664.45|14780.28|14660.28|14784.45|14664.45|14780.28|14660.28|10
1643996020000|2022-02-04 17:33:40|14780.3|14660.3|14780.35|14660.35|14780.75|14660.75|14780.3|14660.3|9
1643996030000|2022-02-04 17:33:50|14780.94|14660.94|14780.68|14660.68|14780.94|14660.94|14779.99|14659.99|10
1643996040000|2022-02-04 17:34:00|14780.61|14660.61|14782.19|14662.19|14782.19|14662.19|14780.5|14660.5|10
1643996050000|2022-02-04 17:34:10|14782.78|14662.78|14783.87|14663.87|14784.38|14664.38|14782.07|14662.07|10
1643996060000|2022-02-04 17:34:20|14784.02|14664.02|14784.07|14664.07|14784.12|14664.12|14783.06|14663.06|10
1643996070000|2022-02-04 17:34:30|14784.14|14664.14|14788.3|14668.3|14788.35|14668.35|14784.14|14664.14|10
1643996080000|2022-02-04 17:34:40|14788.02|14668.02|14787.4|14667.4|14788.03|14668.03|14787.27|14667.27|10
1643996090000|2022-02-04 17:34:50|14787.44|14667.44|14787.93|14667.93|14788.48|14668.48|14787.44|14667.44|10
1643996100000|2022-02-04 17:35:00|14788.43|14668.43|14788.46|14668.46|14788.46|14668.46|14787.2|14667.2|10
1643996110000|2022-02-04 17:35:10|14788.31|14668.31|14788.27|14668.27|14788.31|14668.31|14787.39|14667.39|10
1643996120000|2022-02-04 17:35:20|14787.96|14667.96|14788.29|14668.29|14789.12|14669.12|14787.7|14667.7|10
1643996130000|2022-02-04 17:35:30|14788.78|14668.78|14786.2|14666.2|14789.17|14669.17|14786.2|14666.2|10
1643996140000|2022-02-04 17:35:40|14786.06|14666.06|14785.31|14665.31|14786.66|14666.66|14785.04|14665.04|9
1643996150000|2022-02-04 17:35:50|14784.63|14664.63|14784.11|14664.11|14785.24|14665.24|14783.93|14663.93|10
1643996160000|2022-02-04 17:36:00|14783.99|14663.99|14782.88|14662.88|14784.24|14664.24|14782.88|14662.88|10
1643996170000|2022-02-04 17:36:10|14782.64|14662.64|14781.16|14661.16|14782.64|14662.64|14781.03|14661.03|10
1643996180000|2022-02-04 17:36:20|14781.09|14661.09|14783.3|14663.3|14783.3|14663.3|14781.03|14661.03|10
1643996190000|2022-02-04 17:36:30|14783.27|14663.27|14781.88|14661.88|14783.85|14663.85|14781.88|14661.88|10
1643996200000|2022-02-04 17:36:40|14781.73|14661.73|14784.43|14664.43|14784.43|14664.43|14781.73|14661.73|10
1643996210000|2022-02-04 17:36:50|14784.12|14664.12|14783.9|14663.9|14784.32|14664.32|14783.45|14663.45|10
1643996220000|2022-02-04 17:37:00|14783.68|14663.68|14784.54|14664.54|14784.54|14664.54|14783.09|14663.09|10
1643996230000|2022-02-04 17:37:10|14784.31|14664.31|14787.4|14667.4|14787.4|14667.4|14784.31|14664.31|10
1643996240000|2022-02-04 17:37:20|14787.26|14667.26|14788.27|14668.27|14788.27|14668.27|14786.52|14666.52|10
1643996250000|2022-02-04 17:37:30|14788.21|14668.21|14787.52|14667.52|14788.21|14668.21|14786.78|14666.78|9
1643996260000|2022-02-04 17:37:40|14787.36|14667.36|14786.82|14666.82|14787.36|14667.36|14786.82|14666.82|10
1643996270000|2022-02-04 17:37:50|14787.29|14667.29|14788.39|14668.39|14788.39|14668.39|14787.12|14667.12|10
1643996280000|2022-02-04 17:38:00|14788.41|14668.41|14791.72|14671.72|14792.19|14672.19|14788.41|14668.41|10
1643996290000|2022-02-04 17:38:10|14791.54|14671.54|14805.96|14685.96|14805.96|14685.96|14791.18|14671.18|10
1643996300000|2022-02-04 17:38:20|14808.86|14688.86|14809.77|14689.77|14813.12|14693.12|14808.86|14688.86|10
1643996310000|2022-02-04 17:38:30|14809.76|14689.76|14804.42|14684.42|14809.76|14689.76|14804.42|14684.42|10
1643996320000|2022-02-04 17:38:40|14804.22|14684.22|14804.12|14684.12|14804.6|14684.6|14803.2|14683.2|10
1643996330000|2022-02-04 17:38:50|14804.04|14684.04|14806.34|14686.34|14806.34|14686.34|14804.04|14684.04|10
1643996340000|2022-02-04 17:39:00|14806.21|14686.21|14807.35|14687.35|14807.35|14687.35|14805.71|14685.71|10
1643996350000|2022-02-04 17:39:10|14808.37|14688.37|14812.26|14692.26|14812.26|14692.26|14808.37|14688.37|10
1643996360000|2022-02-04 17:39:20|14812.14|14692.14|14810.49|14690.49|14812.5|14692.5|14810.49|14690.49|10
1643996370000|2022-02-04 17:39:30|14810.57|14690.57|14811.98|14691.98|14811.98|14691.98|14809.61|14689.61|9
1643996380000|2022-02-04 17:39:40|14811.9|14691.9|14814.61|14694.61|14815.4|14695.4|14811.9|14691.9|10
1643996390000|2022-02-04 17:39:50|14814.85|14694.85|14814.68|14694.68|14815.32|14695.32|14814.57|14694.57|10
1643996400000|2022-02-04 17:40:00|14814.72|14694.72|14821.66|14701.66|14821.66|14701.66|14814.72|14694.72|10
1643996410000|2022-02-04 17:40:10|14821.15|14701.15|14827.12|14707.12|14827.54|14707.54|14821.15|14701.15|10
1643996420000|2022-02-04 17:40:20|14828.33|14708.33|14830.72|14710.72|14831.36|14711.36|14828.33|14708.33|10
1643996430000|2022-02-04 17:40:30|14830.45|14710.45|14831.18|14711.18|14831.18|14711.18|14829.81|14709.81|10
1643996440000|2022-02-04 17:40:40|14831.04|14711.04|14834.88|14714.88|14834.88|14714.88|14830.91|14710.91|10
1643996450000|2022-02-04 17:40:50|14833.95|14713.95|14835.24|14715.24|14835.24|14715.24|14833.11|14713.11|10
1643996460000|2022-02-04 17:41:00|14835.26|14715.26|14836.99|14716.99|14837.83|14717.83|14835.26|14715.26|10
1643996470000|2022-02-04 17:41:10|14837.81|14717.81|14836.03|14716.03|14837.81|14717.81|14835.52|14715.52|10
1643996480000|2022-02-04 17:41:20|14836.62|14716.62|14831.62|14711.62|14836.62|14716.62|14831.62|14711.62|10
1643996490000|2022-02-04 17:41:30|14830.98|14710.98|14825.22|14705.22|14830.98|14710.98|14825.22|14705.22|9
1643996500000|2022-02-04 17:41:40|14824.96|14704.96|14818.27|14698.27|14825.12|14705.12|14818.27|14698.27|10
1643996510000|2022-02-04 17:41:50|14818.15|14698.15|14816.93|14696.93|14818.15|14698.15|14816.79|14696.79|9
1643996520000|2022-02-04 17:42:00|14816.73|14696.73|14811.09|14691.09|14817.12|14697.12|14811.09|14691.09|10
1643996530000|2022-02-04 17:42:10|14810.5|14690.5|14807.5|14687.5|14810.5|14690.5|14807.17|14687.17|8
1643996540000|2022-02-04 17:42:20|14806.98|14686.98|14804.47|14684.47|14807.42|14687.42|14804.36|14684.36|10
1643996550000|2022-02-04 17:42:30|14804.5|14684.5|14799.43|14679.43|14804.5|14684.5|14799.14|14679.14|10
1643996560000|2022-02-04 17:42:40|14799.22|14679.22|14795.96|14675.96|14799.22|14679.22|14795.96|14675.96|10
1643996570000|2022-02-04 17:42:50|14795.15|14675.15|14796.2|14676.2|14796.22|14676.22|14795.15|14675.15|9
1643996580000|2022-02-04 17:43:00|14795.75|14675.75|14796.49|14676.49|14796.49|14676.49|14793.95|14673.95|10
1643996590000|2022-02-04 17:43:10|14795.71|14675.71|14795.07|14675.07|14795.97|14675.97|14795.07|14675.07|10
1643996600000|2022-02-04 17:43:20|14793.9|14673.9|14791.2|14671.2|14794.02|14674.02|14791.2|14671.2|9
1643996610000|2022-02-04 17:43:30|14791.18|14671.18|14791.4|14671.4|14791.4|14671.4|14789.82|14669.82|10
1643996620000|2022-02-04 17:43:40|14791|14671|14792.92|14672.92|14792.92|14672.92|14791|14671|10
1643996630000|2022-02-04 17:43:50|14793.39|14673.39|14793.66|14673.66|14793.75|14673.75|14792.71|14672.71|10
1643996640000|2022-02-04 17:44:00|14793.55|14673.55|14794.21|14674.21|14794.21|14674.21|14792.8|14672.8|10
1643996650000|2022-02-04 17:44:10|14795.42|14675.42|14798.67|14678.67|14798.67|14678.67|14795.27|14675.27|10
1643996660000|2022-02-04 17:44:20|14799.23|14679.23|14800.18|14680.18|14800.55|14680.55|14799.23|14679.23|10
1643996670000|2022-02-04 17:44:30|14800.66|14680.66|14803.13|14683.13|14803.13|14683.13|14800.41|14680.41|9
1643996680000|2022-02-04 17:44:40|14802.55|14682.55|14802.95|14682.95|14803.87|14683.87|14802.55|14682.55|10
1643996690000|2022-02-04 17:44:50|14802.31|14682.31|14801.35|14681.35|14802.31|14682.31|14800.81|14680.81|10
1643996700000|2022-02-04 17:45:00|14801.51|14681.51|14802.83|14682.83|14803.42|14683.42|14801.51|14681.51|10
1643996710000|2022-02-04 17:45:10|14802.85|14682.85|14802.13|14682.13|14802.85|14682.85|14801.86|14681.86|9
1643996720000|2022-02-04 17:45:20|14803.02|14683.02|14800.4|14680.4|14803.02|14683.02|14800.4|14680.4|9
1643996730000|2022-02-04 17:45:30|14800.54|14680.54|14798.27|14678.27|14800.54|14680.54|14798.27|14678.27|9
1643996740000|2022-02-04 17:45:40|14798.57|14678.57|14799.77|14679.77|14799.77|14679.77|14798.32|14678.32|9
1643996750000|2022-02-04 17:45:50|14799.89|14679.89|14803.09|14683.09|14803.09|14683.09|14799.79|14679.79|10
1643996760000|2022-02-04 17:46:00|14803.37|14683.37|14803.28|14683.28|14804.91|14684.91|14803.28|14683.28|10
1643996770000|2022-02-04 17:46:10|14803.03|14683.03|14802.22|14682.22|14803.64|14683.64|14802.22|14682.22|10
1643996780000|2022-02-04 17:46:20|14802.09|14682.09|14801.35|14681.35|14802.09|14682.09|14800.98|14680.98|10
1643996790000|2022-02-04 17:46:30|14800.94|14680.94|14799.66|14679.66|14800.95|14680.95|14799.6|14679.6|10
1643996800000|2022-02-04 17:46:40|14800.14|14680.14|14798.19|14678.19|14800.14|14680.14|14797.82|14677.82|10
1643996810000|2022-02-04 17:46:50|14797.69|14677.69|14794.72|14674.72|14797.69|14677.69|14794.72|14674.72|9
1643996820000|2022-02-04 17:47:00|14793.42|14673.42|14790.95|14670.95|14794.04|14674.04|14790.95|14670.95|10
1643996830000|2022-02-04 17:47:10|14790.7|14670.7|14787.75|14667.75|14790.7|14670.7|14787.75|14667.75|10
1643996840000|2022-02-04 17:47:20|14786.8|14666.8|14791.83|14671.83|14791.83|14671.83|14786.33|14666.33|10
1643996850000|2022-02-04 17:47:30|14791.31|14671.31|14795.71|14675.71|14795.71|14675.71|14791.31|14671.31|10
1643996860000|2022-02-04 17:47:40|14796.41|14676.41|14796.98|14676.98|14797.58|14677.58|14796.41|14676.41|10
1643996870000|2022-02-04 17:47:50|14796.63|14676.63|14796.85|14676.85|14797.16|14677.16|14795.94|14675.94|10
1643996880000|2022-02-04 17:48:00|14796.82|14676.82|14796.92|14676.92|14797.03|14677.03|14796.36|14676.36|10
1643996890000|2022-02-04 17:48:10|14796.79|14676.79|14797.22|14677.22|14797.22|14677.22|14796.59|14676.59|10
1643996900000|2022-02-04 17:48:20|14798.01|14678.01|14799.28|14679.28|14799.28|14679.28|14797.68|14677.68|10
1643996910000|2022-02-04 17:48:30|14799.55|14679.55|14801.16|14681.16|14801.16|14681.16|14799.52|14679.52|10
1643996920000|2022-02-04 17:48:40|14801.5|14681.5|14805.97|14685.97|14806.27|14686.27|14801.5|14681.5|10
1643996930000|2022-02-04 17:48:50|14805.96|14685.96|14810.7|14690.7|14810.7|14690.7|14805.96|14685.96|10
1643996940000|2022-02-04 17:49:00|14812|14692|14817.22|14697.22|14817.22|14697.22|14811.82|14691.82|10
1643996950000|2022-02-04 17:49:10|14817.69|14697.69|14825.42|14705.42|14825.42|14705.42|14817.69|14697.69|10
1643996960000|2022-02-04 17:49:20|14826.05|14706.05|14826.92|14706.92|14827.11|14707.11|14825.74|14705.74|9
1643996970000|2022-02-04 17:49:30|14827.07|14707.07|14828.72|14708.72|14828.92|14708.92|14827.07|14707.07|10
1643996980000|2022-02-04 17:49:40|14828.88|14708.88|14831.59|14711.59|14831.59|14711.59|14828.88|14708.88|10
1643996990000|2022-02-04 17:49:50|14831.58|14711.58|14832.48|14712.48|14833|14713|14831.5|14711.5|10
1643997000000|2022-02-04 17:50:00|14832.31|14712.31|14838.48|14718.48|14838.48|14718.48|14832.31|14712.31|10
1643997010000|2022-02-04 17:50:10|14838.24|14718.24|14839.87|14719.87|14839.87|14719.87|14837.83|14717.83|10
1643997020000|2022-02-04 17:50:20|14839.96|14719.96|14838.53|14718.53|14839.98|14719.98|14838.53|14718.53|9
1643997030000|2022-02-04 17:50:30|14838.51|14718.51|14839.18|14719.18|14839.18|14719.18|14838.1|14718.1|10
1643997040000|2022-02-04 17:50:40|14839.28|14719.28|14838.78|14718.78|14839.93|14719.93|14838.62|14718.62|10
1643997050000|2022-02-04 17:50:50|14839.04|14719.04|14837.21|14717.21|14839.04|14719.04|14837.11|14717.11|9
1643997060000|2022-02-04 17:51:00|14837.36|14717.36|14837.38|14717.38|14837.78|14717.78|14837.03|14717.03|10
1643997070000|2022-02-04 17:51:10|14837.18|14717.18|14836.93|14716.93|14837.27|14717.27|14836.55|14716.55|10
1643997080000|2022-02-04 17:51:20|14837.19|14717.19|14837.76|14717.76|14838.05|14718.05|14836.38|14716.38|10
1643997090000|2022-02-04 17:51:30|14838.03|14718.03|14836.29|14716.29|14838.06|14718.06|14836.29|14716.29|9
1643997100000|2022-02-04 17:51:40|14836.33|14716.33|14836.48|14716.48|14837.12|14717.12|14836.33|14716.33|9
1643997110000|2022-02-04 17:51:50|14836.02|14716.02|14835.31|14715.31|14836.02|14716.02|14834.32|14714.32|9
1643997120000|2022-02-04 17:52:00|14835.43|14715.43|14832.42|14712.42|14835.43|14715.43|14832.42|14712.42|10
1643997130000|2022-02-04 17:52:10|14832.11|14712.11|14832.49|14712.49|14833.33|14713.33|14831.73|14711.73|10
1643997140000|2022-02-04 17:52:20|14832.83|14712.83|14833.34|14713.34|14833.88|14713.88|14832.83|14712.83|10
1643997150000|2022-02-04 17:52:30|14833.23|14713.23|14833.42|14713.42|14833.56|14713.56|14832.9|14712.9|10
1643997160000|2022-02-04 17:52:40|14833.05|14713.05|14833.48|14713.48|14833.48|14713.48|14832.61|14712.61|10
1643997170000|2022-02-04 17:52:50|14833.27|14713.27|14833.32|14713.32|14833.56|14713.56|14832.91|14712.91|10
1643997180000|2022-02-04 17:53:00|14833.6|14713.6|14834.53|14714.53|14834.86|14714.86|14833.6|14713.6|10
1643997190000|2022-02-04 17:53:10|14834.58|14714.58|14834.77|14714.77|14834.99|14714.99|14834.07|14714.07|10
1643997200000|2022-02-04 17:53:20|14834.51|14714.51|14833.24|14713.24|14834.51|14714.51|14833.24|14713.24|10
1643997210000|2022-02-04 17:53:30|14833.2|14713.2|14833.36|14713.36|14833.36|14713.36|14832.18|14712.18|10
1643997220000|2022-02-04 17:53:40|14833.94|14713.94|14836.58|14716.58|14836.65|14716.65|14833.93|14713.93|10
1643997230000|2022-02-04 17:53:50|14836.56|14716.56|14835.48|14715.48|14836.56|14716.56|14835.48|14715.48|10
1643997240000|2022-02-04 17:54:00|14835.02|14715.02|14832.55|14712.55|14835.02|14715.02|14832.55|14712.55|10
1643997250000|2022-02-04 17:54:10|14832.98|14712.98|14833.63|14713.63|14833.92|14713.92|14832.76|14712.76|10
1643997260000|2022-02-04 17:54:20|14833.57|14713.57|14832.78|14712.78|14833.88|14713.88|14832.36|14712.36|10
1643997270000|2022-02-04 17:54:30|14832.61|14712.61|14833.74|14713.74|14833.74|14713.74|14831.99|14711.99|10
1643997280000|2022-02-04 17:54:40|14833.54|14713.54|14832.62|14712.62|14833.9|14713.9|14832.55|14712.55|10
1643997290000|2022-02-04 17:54:50|14832.46|14712.46|14831.26|14711.26|14832.46|14712.46|14830.64|14710.64|10
1643997300000|2022-02-04 17:55:00|14831.64|14711.64|14831.88|14711.88|14833.26|14713.26|14831.62|14711.62|10
1643997310000|2022-02-04 17:55:10|14832.08|14712.08|14830.97|14710.97|14832.08|14712.08|14830.73|14710.73|10
1643997320000|2022-02-04 17:55:20|14830.81|14710.81|14829.16|14709.16|14831.08|14711.08|14829.16|14709.16|10
1643997330000|2022-02-04 17:55:30|14829.17|14709.17|14827.06|14707.06|14829.41|14709.41|14826.8|14706.8|10
1643997340000|2022-02-04 17:55:40|14827.66|14707.66|14831.21|14711.21|14831.21|14711.21|14827.66|14707.66|10
1643997350000|2022-02-04 17:55:50|14830.9|14710.9|14830.26|14710.26|14831.36|14711.36|14829.55|14709.55|9
1643997360000|2022-02-04 17:56:00|14830.69|14710.69|14831.31|14711.31|14831.31|14711.31|14830.17|14710.17|10
1643997370000|2022-02-04 17:56:10|14831.02|14711.02|14833.25|14713.25|14833.25|14713.25|14831.02|14711.02|10
1643997380000|2022-02-04 17:56:20|14833.23|14713.23|14844.95|14724.95|14845.56|14725.56|14833.23|14713.23|10
1643997390000|2022-02-04 17:56:30|14847.14|14727.14|14849.87|14729.87|14850|14730|14847.14|14727.14|10
1643997400000|2022-02-04 17:56:40|14850.15|14730.15|14850.16|14730.16|14850.76|14730.76|14849.66|14729.66|10
1643997410000|2022-02-04 17:56:50|14849.85|14729.85|14849.16|14729.16|14849.85|14729.85|14848.73|14728.73|10
1643997420000|2022-02-04 17:57:00|14849.32|14729.32|14847.53|14727.53|14849.49|14729.49|14847.23|14727.23|10
1643997430000|2022-02-04 17:57:10|14848.85|14728.85|14851.91|14731.91|14851.91|14731.91|14848.42|14728.42|10
1643997440000|2022-02-04 17:57:20|14852.72|14732.72|14855.24|14735.24|14855.24|14735.24|14852.72|14732.72|10
1643997450000|2022-02-04 17:57:30|14855.76|14735.76|14857.46|14737.46|14857.98|14737.98|14855.76|14735.76|9
1643997460000|2022-02-04 17:57:40|14857.1|14737.1|14854.22|14734.22|14857.1|14737.1|14853.93|14733.93|10
1643997470000|2022-02-04 17:57:50|14854.1|14734.1|14853.94|14733.94|14854.17|14734.17|14853.57|14733.57|10
1643997480000|2022-02-04 17:58:00|14854.53|14734.53|14857.96|14737.96|14857.96|14737.96|14854.53|14734.53|10
1643997490000|2022-02-04 17:58:10|14857.76|14737.76|14858.67|14738.67|14858.67|14738.67|14856.27|14736.27|10
1643997500000|2022-02-04 17:58:20|14857.6|14737.6|14853.57|14733.57|14857.6|14737.6|14853.04|14733.04|10
1643997510000|2022-02-04 17:58:30|14853.01|14733.01|14848.63|14728.63|14853.01|14733.01|14848.63|14728.63|10
1643997520000|2022-02-04 17:58:40|14847.32|14727.32|14845|14725|14848.25|14728.25|14845|14725|10
1643997530000|2022-02-04 17:58:50|14844.92|14724.92|14844.38|14724.38|14844.96|14724.96|14844.23|14724.23|10
1643997540000|2022-02-04 17:59:00|14844.17|14724.17|14845.61|14725.61|14845.61|14725.61|14844.12|14724.12|10
1643997550000|2022-02-04 17:59:10|14846.06|14726.06|14849.36|14729.36|14849.36|14729.36|14846.06|14726.06|10
1643997560000|2022-02-04 17:59:20|14849.59|14729.59|14850|14730|14850.09|14730.09|14849.47|14729.47|9
1643997570000|2022-02-04 17:59:30|14850.07|14730.07|14851.06|14731.06|14851.1|14731.1|14849.27|14729.27|10
1643997580000|2022-02-04 17:59:40|14851.7|14731.7|14852.22|14732.22|14852.82|14732.82|14851.7|14731.7|10
1643997590000|2022-02-04 17:59:50|14852.24|14732.24|14851.4|14731.4|14852.56|14732.56|14851.28|14731.28|10
1643997600000|2022-02-04 18:00:00|14851.8|14731.8|14853.48|14733.48|14853.48|14733.48|14850.82|14730.82|10
1643997610000|2022-02-04 18:00:10|14853.71|14733.71|14858.96|14738.96|14858.96|14738.96|14853.71|14733.71|10
1643997620000|2022-02-04 18:00:20|14859.25|14739.25|14863.64|14743.64|14863.65|14743.65|14859.25|14739.25|10
1643997630000|2022-02-04 18:00:30|14864.02|14744.02|14867.39|14747.39|14867.39|14747.39|14864.02|14744.02|10
1643997640000|2022-02-04 18:00:40|14867.72|14747.72|14872.89|14752.89|14872.89|14752.89|14867.72|14747.72|10
1643997650000|2022-02-04 18:00:50|14873.7|14753.7|14876.96|14756.96|14876.96|14756.96|14873.29|14753.29|10
1643997660000|2022-02-04 18:01:00|14876.85|14756.85|14883.24|14763.24|14883.24|14763.24|14876.85|14756.85|10
1643997670000|2022-02-04 18:01:10|14883.9|14763.9|14889.79|14769.79|14889.79|14769.79|14883.9|14763.9|10
1643997680000|2022-02-04 18:01:20|14889.71|14769.71|14889.96|14769.96|14892.14|14772.14|14889.71|14769.71|10
1643997690000|2022-02-04 18:01:30|14889.74|14769.74|14886.65|14766.65|14889.74|14769.74|14886.65|14766.65|10
1643997700000|2022-02-04 18:01:40|14884.23|14764.23|14868.26|14748.26|14884.23|14764.23|14868.26|14748.26|10
1643997710000|2022-02-04 18:01:50|14865.96|14745.96|14853.77|14733.77|14865.96|14745.96|14853.77|14733.77|10
1643997720000|2022-02-04 18:02:00|14853.88|14733.88|14846.93|14726.93|14853.88|14733.88|14846.93|14726.93|10
1643997730000|2022-02-04 18:02:10|14845.74|14725.74|14845.36|14725.36|14845.98|14725.98|14845.21|14725.21|10
1643997740000|2022-02-04 18:02:20|14846.2|14726.2|14838.92|14718.92|14846.2|14726.2|14838.48|14718.48|10
1643997750000|2022-02-04 18:02:30|14838.67|14718.67|14829.29|14709.29|14838.67|14718.67|14829.29|14709.29|10
1643997760000|2022-02-04 18:02:40|14829.18|14709.18|14827.45|14707.45|14829.18|14709.18|14826.66|14706.66|10
1643997770000|2022-02-04 18:02:50|14827.86|14707.86|14823.83|14703.83|14827.86|14707.86|14823.83|14703.83|10
1643997780000|2022-02-04 18:03:00|14823.11|14703.11|14822.95|14702.95|14823.11|14703.11|14822.02|14702.02|10
1643997790000|2022-02-04 18:03:10|14823.67|14703.67|14823.66|14703.66|14825.11|14705.11|14823.66|14703.66|10
1643997800000|2022-02-04 18:03:20|14824.34|14704.34|14828.1|14708.1|14828.1|14708.1|14824.34|14704.34|9
1643997810000|2022-02-04 18:03:30|14828.72|14708.72|14831.49|14711.49|14831.49|14711.49|14828.72|14708.72|10
1643997820000|2022-02-04 18:03:40|14831.78|14711.78|14830.24|14710.24|14832.18|14712.18|14829.92|14709.92|10
1643997830000|2022-02-04 18:03:50|14829.26|14709.26|14826.9|14706.9|14829.39|14709.39|14826.9|14706.9|10
1643997840000|2022-02-04 18:04:00|14826.59|14706.59|14827.97|14707.97|14829.33|14709.33|14826.59|14706.59|10
1643997850000|2022-02-04 18:04:10|14827.88|14707.88|14830.1|14710.1|14830.1|14710.1|14827.57|14707.57|9
1643997860000|2022-02-04 18:04:20|14829.92|14709.92|14828.65|14708.65|14830.85|14710.85|14828.65|14708.65|10
1643997870000|2022-02-04 18:04:30|14828.14|14708.14|14824.59|14704.59|14828.14|14708.14|14824.38|14704.38|10
1643997880000|2022-02-04 18:04:40|14824.63|14704.63|14825.84|14705.84|14825.84|14705.84|14823.52|14703.52|10
1643997890000|2022-02-04 18:04:50|14826.72|14706.72|14831.45|14711.45|14831.45|14711.45|14826.72|14706.72|10
1643997900000|2022-02-04 18:05:00|14831.31|14711.31|14830.95|14710.95|14832.53|14712.53|14830.95|14710.95|10
1643997910000|2022-02-04 18:05:10|14830.72|14710.72|14829.24|14709.24|14831.18|14711.18|14829.24|14709.24|9
1643997920000|2022-02-04 18:05:20|14828.86|14708.86|14824.4|14704.4|14828.86|14708.86|14824.4|14704.4|10
1643997930000|2022-02-04 18:05:30|14824.45|14704.45|14822.64|14702.64|14824.45|14704.45|14822.64|14702.64|10
1643997940000|2022-02-04 18:05:40|14822.27|14702.27|14822.49|14702.49|14822.92|14702.92|14822.24|14702.24|10
1643997950000|2022-02-04 18:05:50|14822.63|14702.63|14823.72|14703.72|14823.72|14703.72|14822.63|14702.63|10
1643997960000|2022-02-04 18:06:00|14823.82|14703.82|14820.72|14700.72|14823.99|14703.99|14820.72|14700.72|9
1643997970000|2022-02-04 18:06:10|14819.91|14699.91|14820.53|14700.53|14821|14701|14819.27|14699.27|10
1643997980000|2022-02-04 18:06:20|14820.82|14700.82|14818.98|14698.98|14821.23|14701.23|14818.98|14698.98|10
1643997990000|2022-02-04 18:06:30|14818.86|14698.86|14814.93|14694.93|14818.86|14698.86|14814.93|14694.93|10
1643998000000|2022-02-04 18:06:40|14813.64|14693.64|14810.16|14690.16|14813.64|14693.64|14810.16|14690.16|10
1643998010000|2022-02-04 18:06:50|14809.95|14689.95|14808.28|14688.28|14809.95|14689.95|14807.18|14687.18|10
1643998020000|2022-02-04 18:07:00|14808.98|14688.98|14812.94|14692.94|14812.94|14692.94|14808.98|14688.98|10
1643998030000|2022-02-04 18:07:10|14813.38|14693.38|14813.85|14693.85|14815.27|14695.27|14813.38|14693.38|10
1643998040000|2022-02-04 18:07:20|14812.47|14692.47|14808.89|14688.89|14812.8|14692.8|14808.89|14688.89|10
1643998050000|2022-02-04 18:07:30|14808.81|14688.81|14807.36|14687.36|14808.81|14688.81|14807.36|14687.36|10
1643998060000|2022-02-04 18:07:40|14807.17|14687.17|14807.52|14687.52|14807.65|14687.65|14806.82|14686.82|9
1643998070000|2022-02-04 18:07:50|14807.53|14687.53|14806.41|14686.41|14807.53|14687.53|14806.41|14686.41|10
1643998080000|2022-02-04 18:08:00|14806.38|14686.38|14805.6|14685.6|14806.41|14686.41|14805.45|14685.45|9
1643998090000|2022-02-04 18:08:10|14805.38|14685.38|14804.22|14684.22|14805.48|14685.48|14804.22|14684.22|10
1643998100000|2022-02-04 18:08:20|14803.37|14683.37|14799.53|14679.53|14803.37|14683.37|14799.07|14679.07|10
1643998110000|2022-02-04 18:08:30|14799.23|14679.23|14800.39|14680.39|14800.39|14680.39|14798.94|14678.94|10
1643998120000|2022-02-04 18:08:40|14800.91|14680.91|14798.59|14678.59|14800.95|14680.95|14798.58|14678.58|10
1643998130000|2022-02-04 18:08:50|14798.21|14678.21|14799.32|14679.32|14799.54|14679.54|14797.61|14677.61|10
1643998140000|2022-02-04 18:09:00|14799.51|14679.51|14800.04|14680.04|14800.04|14680.04|14798.76|14678.76|10
1643998150000|2022-02-04 18:09:10|14800.4|14680.4|14804.01|14684.01|14804.01|14684.01|14800.4|14680.4|10
1643998160000|2022-02-04 18:09:20|14804.58|14684.58|14807.69|14687.69|14807.69|14687.69|14804.58|14684.58|10
1643998170000|2022-02-04 18:09:30|14808.12|14688.12|14809.86|14689.86|14810.07|14690.07|14807.61|14687.61|10
1643998180000|2022-02-04 18:09:40|14809.73|14689.73|14810.64|14690.64|14811.08|14691.08|14809.73|14689.73|10
1643998190000|2022-02-04 18:09:50|14810.66|14690.66|14810.54|14690.54|14811.37|14691.37|14810.37|14690.37|10
1643998200000|2022-02-04 18:10:00|14810.67|14690.67|14811.86|14691.86|14812.73|14692.73|14810.67|14690.67|10
1643998210000|2022-02-04 18:10:10|14812.11|14692.11|14812.02|14692.02|14812.21|14692.21|14811.64|14691.64|10
1643998220000|2022-02-04 18:10:20|14811.66|14691.66|14811.66|14691.66|14811.66|14691.66|14810.84|14690.84|10
1643998230000|2022-02-04 18:10:30|14811.91|14691.91|14810.83|14690.83|14812.73|14692.73|14810.77|14690.77|10
1643998240000|2022-02-04 18:10:40|14811.4|14691.4|14813.1|14693.1|14813.12|14693.12|14810.76|14690.76|10
1643998250000|2022-02-04 18:10:50|14814.02|14694.02|14817.59|14697.59|14817.59|14697.59|14814.01|14694.01|10
1643998260000|2022-02-04 18:11:00|14817.42|14697.42|14813.44|14693.44|14817.42|14697.42|14813.25|14693.25|10
1643998270000|2022-02-04 18:11:10|14812.31|14692.31|14811.91|14691.91|14812.42|14692.42|14811.53|14691.53|9
1643998280000|2022-02-04 18:11:20|14812.02|14692.02|14807.93|14687.93|14812.02|14692.02|14807.93|14687.93|10
1643998290000|2022-02-04 18:11:30|14807.53|14687.53|14806.26|14686.26|14807.53|14687.53|14806.26|14686.26|10
1643998300000|2022-02-04 18:11:40|14805.92|14685.92|14804.98|14684.98|14806.18|14686.18|14804.98|14684.98|10
1643998310000|2022-02-04 18:11:50|14805.13|14685.13|14805.68|14685.68|14805.88|14685.88|14805|14685|10
1643998320000|2022-02-04 18:12:00|14805.64|14685.64|14805.66|14685.66|14805.69|14685.69|14804.73|14684.73|10
1643998330000|2022-02-04 18:12:10|14805.89|14685.89|14805.04|14685.04|14806.38|14686.38|14805.04|14685.04|10
1643998340000|2022-02-04 18:12:20|14804.96|14684.96|14805.28|14685.28|14805.28|14685.28|14804.72|14684.72|10
1643998350000|2022-02-04 18:12:30|14805.07|14685.07|14804.33|14684.33|14805.08|14685.08|14804.33|14684.33|10
1643998360000|2022-02-04 18:12:40|14804.19|14684.19|14804.78|14684.78|14805.02|14685.02|14803.97|14683.97|10
1643998370000|2022-02-04 18:12:50|14805.18|14685.18|14802.12|14682.12|14805.18|14685.18|14802.08|14682.08|10
1643998380000|2022-02-04 18:13:00|14802.31|14682.31|14801.98|14681.98|14802.5|14682.5|14801.63|14681.63|9
1643998390000|2022-02-04 18:13:10|14801.97|14681.97|14802.08|14682.08|14802.3|14682.3|14801.8|14681.8|10
1643998400000|2022-02-04 18:13:20|14802.04|14682.04|14798.85|14678.85|14802.04|14682.04|14798.76|14678.76|10
1643998410000|2022-02-04 18:13:30|14798.98|14678.98|14796.54|14676.54|14798.98|14678.98|14796.52|14676.52|10
1643998420000|2022-02-04 18:13:40|14797.05|14677.05|14798.81|14678.81|14798.81|14678.81|14796.84|14676.84|9
1643998430000|2022-02-04 18:13:50|14799.18|14679.18|14798.49|14678.49|14799.67|14679.67|14798.49|14678.49|10
1643998440000|2022-02-04 18:14:00|14798.61|14678.61|14797.85|14677.85|14799.53|14679.53|14797.83|14677.83|9
1643998450000|2022-02-04 18:14:10|14798.05|14678.05|14796.3|14676.3|14798.05|14678.05|14796.3|14676.3|10
1643998460000|2022-02-04 18:14:20|14796.02|14676.02|14796.56|14676.56|14796.56|14676.56|14794.72|14674.72|10
1643998470000|2022-02-04 18:14:30|14796.35|14676.35|14797.42|14677.42|14797.65|14677.65|14796.23|14676.23|10
1643998480000|2022-02-04 18:14:40|14797.46|14677.46|14796.58|14676.58|14797.49|14677.49|14796.58|14676.58|8
1643998490000|2022-02-04 18:14:50|14796.45|14676.45|14795.84|14675.84|14796.59|14676.59|14795.84|14675.84|10
1643998500000|2022-02-04 18:15:00|14795.86|14675.86|14796.22|14676.22|14796.5|14676.5|14795.7|14675.7|10
1643998510000|2022-02-04 18:15:10|14796.83|14676.83|14796.97|14676.97|14797.55|14677.55|14796.83|14676.83|10
1643998520000|2022-02-04 18:15:20|14797|14677|14796.82|14676.82|14797.18|14677.18|14796.19|14676.19|9
1643998530000|2022-02-04 18:15:30|14797.75|14677.75|14798.04|14678.04|14798.1|14678.1|14797.07|14677.07|10
1643998540000|2022-02-04 18:15:40|14798.55|14678.55|14800.59|14680.59|14800.59|14680.59|14798.55|14678.55|10
1643998550000|2022-02-04 18:15:50|14800.84|14680.84|14801.91|14681.91|14802.32|14682.32|14800.84|14680.84|10
1643998560000|2022-02-04 18:16:00|14802.15|14682.15|14801.81|14681.81|14802.36|14682.36|14801.81|14681.81|10
1643998570000|2022-02-04 18:16:10|14801.84|14681.84|14799.16|14679.16|14801.84|14681.84|14799.16|14679.16|10
1643998580000|2022-02-04 18:16:20|14799.29|14679.29|14800.02|14680.02|14800.82|14680.82|14799.15|14679.15|10
1643998590000|2022-02-04 18:16:30|14799.69|14679.69|14796.81|14676.81|14799.89|14679.89|14796.81|14676.81|9
1643998600000|2022-02-04 18:16:40|14796.45|14676.45|14795.83|14675.83|14796.45|14676.45|14795.77|14675.77|10
1643998610000|2022-02-04 18:16:50|14795.57|14675.57|14795.75|14675.75|14796.14|14676.14|14795.48|14675.48|9
1643998620000|2022-02-04 18:17:00|14795.7|14675.7|14797.9|14677.9|14798.24|14678.24|14795.6|14675.6|10
1643998630000|2022-02-04 18:17:10|14797.47|14677.47|14786.29|14666.29|14797.47|14677.47|14786.29|14666.29|10
1643998640000|2022-02-04 18:17:20|14785.31|14665.31|14782.17|14662.17|14785.31|14665.31|14781.94|14661.94|10
1643998650000|2022-02-04 18:17:30|14781.88|14661.88|14777.56|14657.56|14781.88|14661.88|14777.56|14657.56|10
1643998660000|2022-02-04 18:17:40|14777.09|14657.09|14773.8|14653.8|14777.09|14657.09|14773.8|14653.8|10
1643998670000|2022-02-04 18:17:50|14773.53|14653.53|14775.84|14655.84|14776.06|14656.06|14773.05|14653.05|10
1643998680000|2022-02-04 18:18:00|14775.66|14655.66|14776.07|14656.07|14776.39|14656.39|14775.66|14655.66|10
1643998690000|2022-02-04 18:18:10|14776.06|14656.06|14776.12|14656.12|14777|14657|14776.06|14656.06|10
1643998700000|2022-02-04 18:18:20|14775.63|14655.63|14770.83|14650.83|14775.63|14655.63|14770.83|14650.83|10
1643998710000|2022-02-04 18:18:30|14768.28|14648.28|14765.31|14645.31|14768.28|14648.28|14765.31|14645.31|10
1643998720000|2022-02-04 18:18:40|14765.05|14645.05|14762.75|14642.75|14765.05|14645.05|14762.75|14642.75|10
1643998730000|2022-02-04 18:18:50|14762.89|14642.89|14762.34|14642.34|14762.89|14642.89|14761.5|14641.5|10
1643998740000|2022-02-04 18:19:00|14761.89|14641.89|14765.95|14645.95|14765.95|14645.95|14761.89|14641.89|10
1643998750000|2022-02-04 18:19:10|14766.24|14646.24|14767.84|14647.84|14767.84|14647.84|14766.04|14646.04|10
1643998760000|2022-02-04 18:19:20|14768.36|14648.36|14771.62|14651.62|14771.62|14651.62|14768.36|14648.36|10
1643998770000|2022-02-04 18:19:30|14771.7|14651.7|14771.24|14651.24|14771.8|14651.8|14771.15|14651.15|10
1643998780000|2022-02-04 18:19:40|14770.58|14650.58|14770.78|14650.78|14770.89|14650.89|14769.84|14649.84|9
1643998790000|2022-02-04 18:19:50|14770.93|14650.93|14772.25|14652.25|14772.25|14652.25|14770.93|14650.93|10
1643998800000|2022-02-04 18:20:00|14772.04|14652.04|14772.21|14652.21|14772.56|14652.56|14771.92|14651.92|10
1643998810000|2022-02-04 18:20:10|14772.33|14652.33|14776.42|14656.42|14776.42|14656.42|14772.33|14652.33|10
1643998820000|2022-02-04 18:20:20|14776.89|14656.89|14782.13|14662.13|14782.13|14662.13|14776.89|14656.89|10
1643998830000|2022-02-04 18:20:30|14782.67|14662.67|14787.85|14667.85|14787.89|14667.89|14782.67|14662.67|10
1643998840000|2022-02-04 18:20:40|14788.57|14668.57|14790.75|14670.75|14790.9|14670.9|14788.57|14668.57|10
1643998850000|2022-02-04 18:20:50|14791.12|14671.12|14790.47|14670.47|14791.12|14671.12|14790.46|14670.46|10
1643998860000|2022-02-04 18:21:00|14790.08|14670.08|14791.02|14671.02|14791.55|14671.55|14789.54|14669.54|10
1643998870000|2022-02-04 18:21:10|14791.37|14671.37|14794.75|14674.75|14794.75|14674.75|14791.37|14671.37|9
1643998880000|2022-02-04 18:21:20|14795.41|14675.41|14798.22|14678.22|14798.22|14678.22|14795.41|14675.41|10
1643998890000|2022-02-04 18:21:30|14797.49|14677.49|14797.36|14677.36|14797.95|14677.95|14797.36|14677.36|10
1643998900000|2022-02-04 18:21:40|14797.75|14677.75|14798.06|14678.06|14798.06|14678.06|14797.64|14677.64|9
1643998910000|2022-02-04 18:21:50|14797.59|14677.59|14796.13|14676.13|14797.59|14677.59|14796.13|14676.13|10
1643998920000|2022-02-04 18:22:00|14795.8|14675.8|14795.27|14675.27|14795.8|14675.8|14795.25|14675.25|10
1643998930000|2022-02-04 18:22:10|14794.82|14674.82|14796.23|14676.23|14796.23|14676.23|14793.77|14673.77|9
1643998940000|2022-02-04 18:22:20|14796.13|14676.13|14797.57|14677.57|14797.71|14677.71|14795.97|14675.97|10
1643998950000|2022-02-04 18:22:30|14798.04|14678.04|14799.09|14679.09|14799.34|14679.34|14798.04|14678.04|10
1643998960000|2022-02-04 18:22:40|14799.15|14679.15|14799.43|14679.43|14799.72|14679.72|14799.15|14679.15|10
1643998970000|2022-02-04 18:22:50|14800.05|14680.05|14800.35|14680.35|14800.35|14680.35|14799.67|14679.67|10
1643998980000|2022-02-04 18:23:00|14800.39|14680.39|14802.72|14682.72|14802.72|14682.72|14800.39|14680.39|10
1643998990000|2022-02-04 18:23:10|14803.21|14683.21|14802.15|14682.15|14803.51|14683.51|14802.15|14682.15|10
1643999000000|2022-02-04 18:23:20|14802.19|14682.19|14803.83|14683.83|14803.83|14683.83|14802.19|14682.19|10
1643999010000|2022-02-04 18:23:30|14804.24|14684.24|14805.38|14685.38|14806.04|14686.04|14804.24|14684.24|10
1643999020000|2022-02-04 18:23:40|14805.87|14685.87|14809.13|14689.13|14809.13|14689.13|14805.87|14685.87|10
1643999030000|2022-02-04 18:23:50|14808.87|14688.87|14807.67|14687.67|14808.99|14688.99|14807.24|14687.24|10
1643999040000|2022-02-04 18:24:00|14807.09|14687.09|14804.63|14684.63|14807.17|14687.17|14804.63|14684.63|10
1643999050000|2022-02-04 18:24:10|14805.05|14685.05|14806.52|14686.52|14806.52|14686.52|14805.05|14685.05|10
1643999060000|2022-02-04 18:24:20|14806.49|14686.49|14809.47|14689.47|14809.47|14689.47|14806.07|14686.07|10
1643999070000|2022-02-04 18:24:30|14809.88|14689.88|14812.67|14692.67|14812.67|14692.67|14809.88|14689.88|10
1643999080000|2022-02-04 18:24:40|14812.66|14692.66|14812.95|14692.95|14812.95|14692.95|14811.72|14691.72|10
1643999090000|2022-02-04 18:24:50|14812.98|14692.98|14814.14|14694.14|14814.27|14694.27|14812.98|14692.98|9
1643999100000|2022-02-04 18:25:00|14814.17|14694.17|14812.18|14692.18|14814.17|14694.17|14812.18|14692.18|10
1643999110000|2022-02-04 18:25:10|14812.23|14692.23|14811.96|14691.96|14812.32|14692.32|14811.02|14691.02|10
1643999120000|2022-02-04 18:25:20|14812.29|14692.29|14814.25|14694.25|14814.3|14694.3|14812.29|14692.29|10
1643999130000|2022-02-04 18:25:30|14814.77|14694.77|14813.73|14693.73|14814.91|14694.91|14813.62|14693.62|10
1643999140000|2022-02-04 18:25:40|14813.81|14693.81|14813.66|14693.66|14814.09|14694.09|14813.24|14693.24|10
1643999150000|2022-02-04 18:25:50|14813.39|14693.39|14814.08|14694.08|14814.26|14694.26|14813.39|14693.39|10
1643999160000|2022-02-04 18:26:00|14814.1|14694.1|14815.44|14695.44|14815.44|14695.44|14814.1|14694.1|10
1643999170000|2022-02-04 18:26:10|14815.09|14695.09|14810.52|14690.52|14815.09|14695.09|14810.52|14690.52|10
1643999180000|2022-02-04 18:26:20|14808.01|14688.01|14802.67|14682.67|14808.01|14688.01|14802.67|14682.67|10
1643999190000|2022-02-04 18:26:30|14802.39|14682.39|14800.06|14680.06|14802.39|14682.39|14800.06|14680.06|10
1643999200000|2022-02-04 18:26:40|14798.57|14678.57|14796.65|14676.65|14798.67|14678.67|14796.65|14676.65|9
1643999210000|2022-02-04 18:26:50|14796.58|14676.58|14793.22|14673.22|14796.58|14676.58|14792.87|14672.87|10
1643999220000|2022-02-04 18:27:00|14791.78|14671.78|14787.03|14667.03|14791.78|14671.78|14787.03|14667.03|10
1643999230000|2022-02-04 18:27:10|14786.56|14666.56|14787.03|14667.03|14788.17|14668.17|14786.23|14666.23|10
1643999240000|2022-02-04 18:27:20|14786.69|14666.69|14785.9|14665.9|14786.87|14666.87|14785.9|14665.9|10
1643999250000|2022-02-04 18:27:30|14786.28|14666.28|14785.3|14665.3|14786.32|14666.32|14784.91|14664.91|10
1643999260000|2022-02-04 18:27:40|14785.6|14665.6|14785.13|14665.13|14786.36|14666.36|14785.13|14665.13|10
1643999270000|2022-02-04 18:27:50|14785.07|14665.07|14784.37|14664.37|14785.07|14665.07|14783.92|14663.92|9
1643999280000|2022-02-04 18:28:00|14784.68|14664.68|14785.5|14665.5|14785.86|14665.86|14783.99|14663.99|10
1643999290000|2022-02-04 18:28:10|14784.67|14664.67|14784.33|14664.33|14785.38|14665.38|14784.15|14664.15|10
1643999300000|2022-02-04 18:28:20|14783.49|14663.49|14777.46|14657.46|14783.95|14663.95|14777.46|14657.46|10
1643999310000|2022-02-04 18:28:30|14776.1|14656.1|14773.19|14653.19|14776.1|14656.1|14772.07|14652.07|10
1643999320000|2022-02-04 18:28:40|14773.39|14653.39|14775.47|14655.47|14775.47|14655.47|14773.39|14653.39|9
1643999330000|2022-02-04 18:28:50|14775.46|14655.46|14776.61|14656.61|14776.81|14656.81|14775.46|14655.46|10
1643999340000|2022-02-04 18:29:00|14777.15|14657.15|14783.8|14663.8|14783.8|14663.8|14776.97|14656.97|10
1643999350000|2022-02-04 18:29:10|14784.49|14664.49|14788.91|14668.91|14788.91|14668.91|14784.49|14664.49|10
1643999360000|2022-02-04 18:29:20|14790.4|14670.4|14793.61|14673.61|14793.61|14673.61|14790.4|14670.4|10
1643999370000|2022-02-04 18:29:30|14793.71|14673.71|14800.27|14680.27|14800.27|14680.27|14793.27|14673.27|10
1643999380000|2022-02-04 18:29:40|14801.36|14681.36|14801.63|14681.63|14801.66|14681.66|14801.36|14681.36|9
1643999390000|2022-02-04 18:29:50|14801.95|14681.95|14806.09|14686.09|14806.09|14686.09|14801.95|14681.95|10
1643999400000|2022-02-04 18:30:00|14805.99|14685.99|14805.1|14685.1|14806.56|14686.56|14805.1|14685.1|10
1643999410000|2022-02-04 18:30:10|14804.9|14684.9|14807.3|14687.3|14807.35|14687.35|14804.9|14684.9|9
1643999420000|2022-02-04 18:30:20|14808.35|14688.35|14808.7|14688.7|14808.7|14688.7|14807.69|14687.69|10
1643999430000|2022-02-04 18:30:30|14808.5|14688.5|14810.19|14690.19|14810.19|14690.19|14808.5|14688.5|10
1643999440000|2022-02-04 18:30:40|14810.46|14690.46|14810.58|14690.58|14810.81|14690.81|14810.32|14690.32|9
1643999450000|2022-02-04 18:30:50|14810.61|14690.61|14809.7|14689.7|14810.62|14690.62|14809.68|14689.68|8
1643999460000|2022-02-04 18:31:00|14809.78|14689.78|14808.66|14688.66|14810.11|14690.11|14808.59|14688.59|10
1643999470000|2022-02-04 18:31:10|14808.43|14688.43|14807.15|14687.15|14808.43|14688.43|14807.15|14687.15|8
1643999480000|2022-02-04 18:31:20|14806.11|14686.11|14807.31|14687.31|14807.31|14687.31|14805.8|14685.8|9
1643999490000|2022-02-04 18:31:30|14807.53|14687.53|14807.33|14687.33|14808.14|14688.14|14807.3|14687.3|10
1643999500000|2022-02-04 18:31:40|14807.29|14687.29|14805.45|14685.45|14807.29|14687.29|14805.45|14685.45|10
1643999510000|2022-02-04 18:31:50|14805.86|14685.86|14805.47|14685.47|14805.99|14685.99|14805.47|14685.47|7
1643999520000|2022-02-04 18:32:00|14805.45|14685.45|14804.89|14684.89|14805.65|14685.65|14804.89|14684.89|10
1643999530000|2022-02-04 18:32:10|14804.64|14684.64|14805.28|14685.28|14805.44|14685.44|14804.39|14684.39|10
1643999540000|2022-02-04 18:32:20|14805.78|14685.78|14806.52|14686.52|14807.5|14687.5|14805.78|14685.78|9
1643999550000|2022-02-04 18:32:30|14806.4|14686.4|14804.91|14684.91|14806.4|14686.4|14804.91|14684.91|9
1643999560000|2022-02-04 18:32:40|14804.58|14684.58|14805.05|14685.05|14805.05|14685.05|14804.54|14684.54|9
1643999570000|2022-02-04 18:32:50|14805.04|14685.04|14805.51|14685.51|14805.63|14685.63|14805|14685|9
1643999580000|2022-02-04 18:33:00|14805.42|14685.42|14805.73|14685.73|14805.73|14685.73|14804.99|14684.99|8
1643999590000|2022-02-04 18:33:10|14806.34|14686.34|14807.41|14687.41|14807.45|14687.45|14806.34|14686.34|9
1643999600000|2022-02-04 18:33:20|14807.53|14687.53|14807.42|14687.42|14807.93|14687.93|14807.42|14687.42|10
1643999610000|2022-02-04 18:33:30|14807.58|14687.58|14809.19|14689.19|14809.19|14689.19|14807.54|14687.54|9
1643999620000|2022-02-04 18:33:40|14809.85|14689.85|14809.9|14689.9|14810.74|14690.74|14809.82|14689.82|10
1643999630000|2022-02-04 18:33:50|14809.19|14689.19|14809.35|14689.35|14809.56|14689.56|14809.14|14689.14|9
1643999640000|2022-02-04 18:34:00|14809.83|14689.83|14808.89|14688.89|14809.83|14689.83|14808.62|14688.62|8
1643999650000|2022-02-04 18:34:10|14808.82|14688.82|14809.22|14689.22|14809.22|14689.22|14808.36|14688.36|10
1643999660000|2022-02-04 18:34:20|14809.31|14689.31|14810.29|14690.29|14810.29|14690.29|14808.65|14688.65|10
1643999670000|2022-02-04 18:34:30|14810.86|14690.86|14813.05|14693.05|14813.05|14693.05|14810.86|14690.86|10
1643999680000|2022-02-04 18:34:40|14813|14693|14813.32|14693.32|14813.36|14693.36|14812.91|14692.91|10
1643999690000|2022-02-04 18:34:50|14813.7|14693.7|14813.3|14693.3|14813.7|14693.7|14813.3|14693.3|10
1643999700000|2022-02-04 18:35:00|14812.65|14692.65|14810.87|14690.87|14812.65|14692.65|14810.87|14690.87|10
1643999710000|2022-02-04 18:35:10|14811.24|14691.24|14811.17|14691.17|14811.38|14691.38|14810.75|14690.75|9
1643999720000|2022-02-04 18:35:20|14810.66|14690.66|14808.64|14688.64|14810.66|14690.66|14808.33|14688.33|9
1643999730000|2022-02-04 18:35:30|14807.77|14687.77|14806.69|14686.69|14808.09|14688.09|14806.61|14686.61|9
1643999740000|2022-02-04 18:35:40|14807.16|14687.16|14804.86|14684.86|14807.16|14687.16|14804.86|14684.86|10
1643999750000|2022-02-04 18:35:50|14804.67|14684.67|14805.97|14685.97|14805.97|14685.97|14804.55|14684.55|10
1643999760000|2022-02-04 18:36:00|14806.03|14686.03|14805.22|14685.22|14806.44|14686.44|14805.2|14685.2|10
1643999770000|2022-02-04 18:36:10|14804.99|14684.99|14803.68|14683.68|14804.99|14684.99|14803.68|14683.68|10
1643999780000|2022-02-04 18:36:20|14803.81|14683.81|14803.66|14683.66|14804.55|14684.55|14803.65|14683.65|9
1643999790000|2022-02-04 18:36:30|14803.61|14683.61|14802.54|14682.54|14803.61|14683.61|14802.53|14682.53|10
1643999800000|2022-02-04 18:36:40|14802.08|14682.08|14802.62|14682.62|14802.66|14682.66|14801.95|14681.95|10
1643999810000|2022-02-04 18:36:50|14802.33|14682.33|14802.85|14682.85|14802.97|14682.97|14802.33|14682.33|7
1643999820000|2022-02-04 18:37:00|14802.95|14682.95|14803.89|14683.89|14803.89|14683.89|14802.7|14682.7|7
1643999830000|2022-02-04 18:37:10|14803.9|14683.9|14802.77|14682.77|14803.9|14683.9|14802.21|14682.21|10
1643999840000|2022-02-04 18:37:20|14801.94|14681.94|14801.23|14681.23|14802.81|14682.81|14801.23|14681.23|9
1643999850000|2022-02-04 18:37:30|14800.89|14680.89|14799.97|14679.97|14801.26|14681.26|14799.84|14679.84|9
1643999860000|2022-02-04 18:37:40|14799.71|14679.71|14798.97|14678.97|14799.71|14679.71|14798.6|14678.6|10
1643999870000|2022-02-04 18:37:50|14799.17|14679.17|14798.65|14678.65|14799.42|14679.42|14798.47|14678.47|10
1643999880000|2022-02-04 18:38:00|14798.7|14678.7|14800.11|14680.11|14800.87|14680.87|14798.7|14678.7|10
1643999890000|2022-02-04 18:38:10|14799.42|14679.42|14790.89|14670.89|14800.05|14680.05|14790.89|14670.89|10
1643999900000|2022-02-04 18:38:20|14790.09|14670.09|14786.35|14666.35|14790.09|14670.09|14786.35|14666.35|9
1643999910000|2022-02-04 18:38:30|14783.81|14663.81|14777.54|14657.54|14783.81|14663.81|14777.54|14657.54|10
1643999920000|2022-02-04 18:38:40|14775.67|14655.67|14769.4|14649.4|14775.67|14655.67|14769.4|14649.4|10
1643999930000|2022-02-04 18:38:50|14767.97|14647.97|14766.92|14646.92|14768.55|14648.55|14766.92|14646.92|10
1643999940000|2022-02-04 18:39:00|14767.13|14647.13|14767.18|14647.18|14768.1|14648.1|14766.7|14646.7|10
1643999950000|2022-02-04 18:39:10|14767.75|14647.75|14768.5|14648.5|14769.46|14649.46|14767.75|14647.75|10
1643999960000|2022-02-04 18:39:20|14768.98|14648.98|14771.84|14651.84|14771.84|14651.84|14768.98|14648.98|9
1643999970000|2022-02-04 18:39:30|14771.98|14651.98|14771.76|14651.76|14772.35|14652.35|14771.76|14651.76|10
1643999980000|2022-02-04 18:39:40|14771.63|14651.63|14770.52|14650.52|14771.63|14651.63|14770.51|14650.51|10
1643999990000|2022-02-04 18:39:50|14770.62|14650.62|14767.22|14647.22|14770.62|14650.62|14767.22|14647.22|10
1644000000000|2022-02-04 18:40:00|14767.16|14647.16|14768.89|14648.89|14769.03|14649.03|14766.03|14646.03|10
1644000010000|2022-02-04 18:40:10|14769.63|14649.63|14776.58|14656.58|14776.58|14656.58|14769.63|14649.63|10
1644000020000|2022-02-04 18:40:20|14777.25|14657.25|14774.29|14654.29|14777.25|14657.25|14774.29|14654.29|10
1644000030000|2022-02-04 18:40:30|14774.62|14654.62|14775.76|14655.76|14775.83|14655.83|14774|14654|10
1644000040000|2022-02-04 18:40:40|14775.79|14655.79|14775.59|14655.59|14776.63|14656.63|14775.42|14655.42|10
1644000050000|2022-02-04 18:40:50|14775.51|14655.51|14775.51|14655.51|14775.51|14655.51|14775.06|14655.06|10
1644000060000|2022-02-04 18:41:00|14775.28|14655.28|14775.24|14655.24|14775.44|14655.44|14774.78|14654.78|10
1644000070000|2022-02-04 18:41:10|14774.41|14654.41|14774.71|14654.71|14775.62|14655.62|14774.41|14654.41|10
1644000080000|2022-02-04 18:41:20|14774.74|14654.74|14773.6|14653.6|14774.85|14654.85|14773.44|14653.44|9
1644000090000|2022-02-04 18:41:30|14773.77|14653.77|14774.95|14654.95|14774.97|14654.97|14773.51|14653.51|9
1644000100000|2022-02-04 18:41:40|14775.82|14655.82|14774.03|14654.03|14775.82|14655.82|14774.03|14654.03|10
1644000110000|2022-02-04 18:41:50|14774.17|14654.17|14774.29|14654.29|14774.29|14654.29|14773.45|14653.45|10
1644000120000|2022-02-04 18:42:00|14774.7|14654.7|14773.6|14653.6|14774.7|14654.7|14773.6|14653.6|10
1644000130000|2022-02-04 18:42:10|14773.51|14653.51|14775.2|14655.2|14775.2|14655.2|14773.51|14653.51|9
1644000140000|2022-02-04 18:42:20|14775.86|14655.86|14776.06|14656.06|14776.84|14656.84|14775.86|14655.86|9
1644000150000|2022-02-04 18:42:30|14776.14|14656.14|14776.06|14656.06|14776.14|14656.14|14775.58|14655.58|9
1644000160000|2022-02-04 18:42:40|14775.98|14655.98|14777.27|14657.27|14777.39|14657.39|14775.86|14655.86|9
1644000170000|2022-02-04 18:42:50|14777.07|14657.07|14776.92|14656.92|14777.19|14657.19|14776.55|14656.55|7
1644000180000|2022-02-04 18:43:00|14776.7|14656.7|14782.45|14662.45|14782.45|14662.45|14776.7|14656.7|9
1644000190000|2022-02-04 18:43:10|14782.11|14662.11|14787.64|14667.64|14787.64|14667.64|14782.11|14662.11|10
1644000200000|2022-02-04 18:43:20|14787.02|14667.02|14796.31|14676.31|14796.61|14676.61|14787.02|14667.02|10
1644000210000|2022-02-04 18:43:30|14796.36|14676.36|14796.08|14676.08|14797.34|14677.34|14796.08|14676.08|10
1644000220000|2022-02-04 18:43:40|14795.34|14675.34|14794.67|14674.67|14795.34|14675.34|14794.39|14674.39|10
1644000230000|2022-02-04 18:43:50|14794.12|14674.12|14795.67|14675.67|14795.93|14675.93|14793.72|14673.72|10
1644000240000|2022-02-04 18:44:00|14795.77|14675.77|14796.52|14676.52|14796.52|14676.52|14795.49|14675.49|10
1644000250000|2022-02-04 18:44:10|14796.43|14676.43|14794.78|14674.78|14796.43|14676.43|14794.63|14674.63|8
1644000260000|2022-02-04 18:44:20|14794.72|14674.72|14793.9|14673.9|14794.72|14674.72|14793.23|14673.23|10
1644000270000|2022-02-04 18:44:30|14793.64|14673.64|14793.23|14673.23|14793.86|14673.86|14792.94|14672.94|9
1644000280000|2022-02-04 18:44:40|14793.21|14673.21|14792.75|14672.75|14793.21|14673.21|14791.88|14671.88|10
1644000290000|2022-02-04 18:44:50|14792.74|14672.74|14793.55|14673.55|14793.55|14673.55|14792.5|14672.5|10
1644000300000|2022-02-04 18:45:00|14793.57|14673.57|14794.8|14674.8|14795.21|14675.21|14793.57|14673.57|10
1644000310000|2022-02-04 18:45:10|14794.83|14674.83|14793.83|14673.83|14794.99|14674.99|14793.78|14673.78|10
1644000320000|2022-02-04 18:45:20|14793.57|14673.57|14792.04|14672.04|14795.38|14675.38|14792.04|14672.04|10
1644000330000|2022-02-04 18:45:30|14791.78|14671.78|14782.45|14662.45|14791.78|14671.78|14782.45|14662.45|10
1644000340000|2022-02-04 18:45:40|14782.38|14662.38|14781.1|14661.1|14782.65|14662.65|14780.57|14660.57|10
1644000350000|2022-02-04 18:45:50|14781.44|14661.44|14782.29|14662.29|14782.94|14662.94|14781.44|14661.44|10
1644000360000|2022-02-04 18:46:00|14782.44|14662.44|14785.98|14665.98|14785.98|14665.98|14782.44|14662.44|10
1644000370000|2022-02-04 18:46:10|14786.61|14666.61|14787.79|14667.79|14788.68|14668.68|14786.61|14666.61|9
1644000380000|2022-02-04 18:46:20|14787.66|14667.66|14786.93|14666.93|14787.71|14667.71|14786.87|14666.87|9
1644000390000|2022-02-04 18:46:30|14786.69|14666.69|14786.4|14666.4|14786.8|14666.8|14786.4|14666.4|10
1644000400000|2022-02-04 18:46:40|14786.04|14666.04|14785.26|14665.26|14786.95|14666.95|14785.26|14665.26|10
1644000410000|2022-02-04 18:46:50|14785.3|14665.3|14780.59|14660.59|14785.3|14665.3|14780.59|14660.59|10
1644000420000|2022-02-04 18:47:00|14780.02|14660.02|14779.24|14659.24|14780.56|14660.56|14778.86|14658.86|9
1644000430000|2022-02-04 18:47:10|14778.98|14658.98|14776.33|14656.33|14778.98|14658.98|14776.33|14656.33|10
1644000440000|2022-02-04 18:47:20|14776.46|14656.46|14775.65|14655.65|14776.46|14656.46|14775.65|14655.65|8
1644000450000|2022-02-04 18:47:30|14775.68|14655.68|14776.49|14656.49|14776.62|14656.62|14775.65|14655.65|10
1644000460000|2022-02-04 18:47:40|14776.08|14656.08|14777.58|14657.58|14777.7|14657.7|14775.83|14655.83|10
1644000470000|2022-02-04 18:47:50|14777.65|14657.65|14778.75|14658.75|14778.75|14658.75|14777.65|14657.65|10
1644000480000|2022-02-04 18:48:00|14778.65|14658.65|14779.92|14659.92|14779.96|14659.96|14778.56|14658.56|10
1644000490000|2022-02-04 18:48:10|14779.98|14659.98|14779.08|14659.08|14780.51|14660.51|14779.08|14659.08|10
1644000500000|2022-02-04 18:48:20|14779.19|14659.19|14775.54|14655.54|14779.19|14659.19|14775.54|14655.54|10
1644000510000|2022-02-04 18:48:30|14776.63|14656.63|14776.61|14656.61|14776.67|14656.67|14775.98|14655.98|9
1644000520000|2022-02-04 18:48:40|14776.77|14656.77|14775.17|14655.17|14776.77|14656.77|14775.17|14655.17|10
1644000530000|2022-02-04 18:48:50|14775.54|14655.54|14776.8|14656.8|14776.83|14656.83|14775.49|14655.49|10
1644000540000|2022-02-04 18:49:00|14776.76|14656.76|14779.72|14659.72|14779.72|14659.72|14776.76|14656.76|10
1644000550000|2022-02-04 18:49:10|14779.75|14659.75|14780.51|14660.51|14780.58|14660.58|14779.21|14659.21|10
1644000560000|2022-02-04 18:49:20|14779.98|14659.98|14779.97|14659.97|14780.16|14660.16|14779.74|14659.74|10
1644000570000|2022-02-04 18:49:30|14779.92|14659.92|14779.53|14659.53|14779.92|14659.92|14779.53|14659.53|8
1644000580000|2022-02-04 18:49:40|14779.6|14659.6|14779.2|14659.2|14779.6|14659.6|14778.09|14658.09|9
1644000590000|2022-02-04 18:49:50|14778.86|14658.86|14779.83|14659.83|14779.83|14659.83|14778.86|14658.86|9
1644000600000|2022-02-04 18:50:00|14779.87|14659.87|14786.27|14666.27|14786.27|14666.27|14779.82|14659.82|10
1644000610000|2022-02-04 18:50:10|14786.8|14666.8|14795.41|14675.41|14795.41|14675.41|14786.8|14666.8|10
1644000620000|2022-02-04 18:50:20|14796.12|14676.12|14797.92|14677.92|14797.95|14677.95|14796.12|14676.12|10
1644000630000|2022-02-04 18:50:30|14797.8|14677.8|14798.39|14678.39|14798.47|14678.47|14797.43|14677.43|10
1644000640000|2022-02-04 18:50:40|14798.33|14678.33|14801.45|14681.45|14801.45|14681.45|14798.22|14678.22|9
1644000650000|2022-02-04 18:50:50|14801.47|14681.47|14802.09|14682.09|14802.39|14682.39|14801.47|14681.47|9
1644000660000|2022-02-04 18:51:00|14802.14|14682.14|14802.11|14682.11|14802.16|14682.16|14801.8|14681.8|9
1644000670000|2022-02-04 18:51:10|14801.74|14681.74|14801.52|14681.52|14801.94|14681.94|14801.37|14681.37|10
1644000680000|2022-02-04 18:51:20|14801.3|14681.3|14801.25|14681.25|14801.3|14681.3|14800.24|14680.24|10
1644000690000|2022-02-04 18:51:30|14800.83|14680.83|14805.2|14685.2|14805.2|14685.2|14800.47|14680.47|10
1644000700000|2022-02-04 18:51:40|14805.12|14685.12|14806.2|14686.2|14806.29|14686.29|14805.12|14685.12|10
1644000710000|2022-02-04 18:51:50|14806.41|14686.41|14807.63|14687.63|14807.97|14687.97|14806.41|14686.41|10
1644000720000|2022-02-04 18:52:00|14807.47|14687.47|14807.46|14687.46|14807.82|14687.82|14807.04|14687.04|8
1644000730000|2022-02-04 18:52:10|14807.53|14687.53|14807.87|14687.87|14809.55|14689.55|14807.53|14687.53|10
1644000740000|2022-02-04 18:52:20|14808.3|14688.3|14808.46|14688.46|14808.74|14688.74|14808.3|14688.3|10
1644000750000|2022-02-04 18:52:30|14808.19|14688.19|14807.49|14687.49|14808.19|14688.19|14807.16|14687.16|9
1644000760000|2022-02-04 18:52:40|14807.33|14687.33|14809.24|14689.24|14809.24|14689.24|14807.33|14687.33|8
1644000770000|2022-02-04 18:52:50|14809.63|14689.63|14809.58|14689.58|14809.71|14689.71|14809.14|14689.14|8
1644000780000|2022-02-04 18:53:00|14809.45|14689.45|14811.23|14691.23|14811.23|14691.23|14809.26|14689.26|10
1644000790000|2022-02-04 18:53:10|14812.45|14692.45|14812.88|14692.88|14813.73|14693.73|14812.45|14692.45|10
1644000800000|2022-02-04 18:53:20|14812.99|14692.99|14812.28|14692.28|14812.99|14692.99|14812.28|14692.28|9
1644000810000|2022-02-04 18:53:30|14812.5|14692.5|14809.27|14689.27|14812.5|14692.5|14808.98|14688.98|10
1644000820000|2022-02-04 18:53:40|14809.4|14689.4|14812.46|14692.46|14812.46|14692.46|14809.4|14689.4|10
1644000830000|2022-02-04 18:53:50|14812.23|14692.23|14812.78|14692.78|14812.91|14692.91|14812.23|14692.23|10
1644000840000|2022-02-04 18:54:00|14812.74|14692.74|14812.1|14692.1|14812.74|14692.74|14811.86|14691.86|10
1644000850000|2022-02-04 18:54:10|14811.9|14691.9|14812.57|14692.57|14812.67|14692.67|14811.9|14691.9|10
1644000860000|2022-02-04 18:54:20|14812.95|14692.95|14814.65|14694.65|14814.65|14694.65|14812.95|14692.95|10
1644000870000|2022-02-04 18:54:30|14815|14695|14814.36|14694.36|14815|14695|14814.36|14694.36|10
1644000880000|2022-02-04 18:54:40|14814.23|14694.23|14813.9|14693.9|14814.33|14694.33|14813.9|14693.9|9
1644000890000|2022-02-04 18:54:50|14814.26|14694.26|14815.7|14695.7|14815.8|14695.8|14814.26|14694.26|10
1644000900000|2022-02-04 18:55:00|14815.28|14695.28|14815.21|14695.21|14815.57|14695.57|14814.93|14694.93|10
1644000910000|2022-02-04 18:55:10|14815.34|14695.34|14817.05|14697.05|14817.14|14697.14|14815.34|14695.34|10
1644000920000|2022-02-04 18:55:20|14817|14697|14815.33|14695.33|14817|14697|14815.33|14695.33|9
1644000930000|2022-02-04 18:55:30|14815.3|14695.3|14814.08|14694.08|14815.49|14695.49|14814.08|14694.08|9
1644000940000|2022-02-04 18:55:40|14814.09|14694.09|14809.75|14689.75|14814.09|14694.09|14809.75|14689.75|10
1644000950000|2022-02-04 18:55:50|14809.47|14689.47|14807.68|14687.68|14809.47|14689.47|14807.68|14687.68|8
1644000960000|2022-02-04 18:56:00|14807.74|14687.74|14802.95|14682.95|14807.74|14687.74|14802.95|14682.95|10
1644000970000|2022-02-04 18:56:10|14802.58|14682.58|14800.5|14680.5|14802.82|14682.82|14800.12|14680.12|10
1644000980000|2022-02-04 18:56:20|14800.47|14680.47|14801.58|14681.58|14801.69|14681.69|14800.47|14680.47|7
1644000990000|2022-02-04 18:56:30|14801.74|14681.74|14802.02|14682.02|14802.05|14682.05|14801.7|14681.7|10
1644001000000|2022-02-04 18:56:40|14802.22|14682.22|14802.51|14682.51|14802.9|14682.9|14802.02|14682.02|9
1644001010000|2022-02-04 18:56:50|14802.71|14682.71|14802.42|14682.42|14803.25|14683.25|14802.13|14682.13|9
1644001020000|2022-02-04 18:57:00|14802.41|14682.41|14804.06|14684.06|14804.07|14684.07|14802.41|14682.41|10
1644001030000|2022-02-04 18:57:10|14804.21|14684.21|14804.96|14684.96|14805.25|14685.25|14803.76|14683.76|10
1644001040000|2022-02-04 18:57:20|14805.08|14685.08|14805.38|14685.38|14805.41|14685.41|14804.95|14684.95|9
1644001050000|2022-02-04 18:57:30|14805.19|14685.19|14805.2|14685.2|14805.2|14685.2|14804.57|14684.57|9
1644001060000|2022-02-04 18:57:40|14805.26|14685.26|14805.72|14685.72|14805.89|14685.89|14805.26|14685.26|10
1644001070000|2022-02-04 18:57:50|14805.88|14685.88|14807.89|14687.89|14808.1|14688.1|14805.78|14685.78|10
1644001080000|2022-02-04 18:58:00|14808.06|14688.06|14811.25|14691.25|14811.25|14691.25|14808.06|14688.06|10
1644001090000|2022-02-04 18:58:10|14811.77|14691.77|14813.94|14693.94|14814.19|14694.19|14811.77|14691.77|10
1644001100000|2022-02-04 18:58:20|14813.85|14693.85|14812.91|14692.91|14813.98|14693.98|14812.91|14692.91|9
1644001110000|2022-02-04 18:58:30|14812.95|14692.95|14814.44|14694.44|14814.44|14694.44|14812.86|14692.86|10
1644001120000|2022-02-04 18:58:40|14814.24|14694.24|14812.04|14692.04|14814.24|14694.24|14812.04|14692.04|10
1644001130000|2022-02-04 18:58:50|14812.23|14692.23|14810.2|14690.2|14812.23|14692.23|14810.2|14690.2|10
1644001140000|2022-02-04 18:59:00|14810.5|14690.5|14811.12|14691.12|14811.12|14691.12|14810.21|14690.21|10
1644001150000|2022-02-04 18:59:10|14811.2|14691.2|14811.09|14691.09|14811.44|14691.44|14811|14691|10
1644001160000|2022-02-04 18:59:20|14811.2|14691.2|14811.82|14691.82|14811.82|14691.82|14811.17|14691.17|10
1644001170000|2022-02-04 18:59:30|14811.44|14691.44|14810.53|14690.53|14811.44|14691.44|14810.34|14690.34|8
1644001180000|2022-02-04 18:59:40|14810.48|14690.48|14811.01|14691.01|14811.03|14691.03|14810.45|14690.45|9
1644001190000|2022-02-04 18:59:50|14812.46|14692.46|14812.32|14692.32|14812.58|14692.58|14812.22|14692.22|10
1644001200000|2022-02-04 19:00:00|14812.73|14692.73|14816.35|14696.35|14816.35|14696.35|14812.73|14692.73|10
1644001210000|2022-02-04 19:00:10|14816.27|14696.27|14818.93|14698.93|14819.01|14699.01|14816.27|14696.27|10
1644001220000|2022-02-04 19:00:20|14819.14|14699.14|14818.22|14698.22|14819.23|14699.23|14818.12|14698.12|9
1644001230000|2022-02-04 19:00:30|14818.39|14698.39|14817.29|14697.29|14818.39|14698.39|14817.15|14697.15|10
1644001240000|2022-02-04 19:00:40|14817.52|14697.52|14816.69|14696.69|14817.71|14697.71|14816.58|14696.58|10
1644001250000|2022-02-04 19:00:50|14816.41|14696.41|14816.5|14696.5|14816.5|14696.5|14815.54|14695.54|7
1644001260000|2022-02-04 19:01:00|14816.46|14696.46|14816.42|14696.42|14818.06|14698.06|14816.42|14696.42|10
1644001270000|2022-02-04 19:01:10|14816.53|14696.53|14815.2|14695.2|14816.53|14696.53|14814.88|14694.88|8
1644001280000|2022-02-04 19:01:20|14814.89|14694.89|14815.61|14695.61|14815.61|14695.61|14814.88|14694.88|10
1644001290000|2022-02-04 19:01:30|14816.12|14696.12|14816.54|14696.54|14816.54|14696.54|14815.91|14695.91|9
1644001300000|2022-02-04 19:01:40|14816.62|14696.62|14816.87|14696.87|14816.87|14696.87|14816.44|14696.44|9
1644001310000|2022-02-04 19:01:50|14816.84|14696.84|14816.91|14696.91|14816.91|14696.91|14816.19|14696.19|9
1644001320000|2022-02-04 19:02:00|14816.94|14696.94|14815.86|14695.86|14817.51|14697.51|14815.86|14695.86|10
1644001330000|2022-02-04 19:02:10|14815.07|14695.07|14811.13|14691.13|14815.07|14695.07|14810.99|14690.99|9
1644001340000|2022-02-04 19:02:20|14810.08|14690.08|14810|14690|14810.77|14690.77|14809.62|14689.62|10
1644001350000|2022-02-04 19:02:30|14810.48|14690.48|14810.59|14690.59|14810.63|14690.63|14810.12|14690.12|10
1644001360000|2022-02-04 19:02:40|14810.75|14690.75|14808.99|14688.99|14810.79|14690.79|14808.99|14688.99|9
1644001370000|2022-02-04 19:02:50|14809.1|14689.1|14810.79|14690.79|14810.79|14690.79|14809.1|14689.1|10
1644001380000|2022-02-04 19:03:00|14810.44|14690.44|14812.85|14692.85|14812.88|14692.88|14810.3|14690.3|9
1644001390000|2022-02-04 19:03:10|14812.45|14692.45|14813.53|14693.53|14813.84|14693.84|14811.97|14691.97|10
1644001400000|2022-02-04 19:03:20|14813.76|14693.76|14814.17|14694.17|14814.27|14694.27|14813.63|14693.63|10
1644001410000|2022-02-04 19:03:30|14814.36|14694.36|14812.38|14692.38|14814.36|14694.36|14812.32|14692.32|10
1644001420000|2022-02-04 19:03:40|14811.86|14691.86|14808.31|14688.31|14811.86|14691.86|14808.31|14688.31|10
1644001430000|2022-02-04 19:03:50|14808.28|14688.28|14806.99|14686.99|14809.18|14689.18|14806.99|14686.99|9
1644001440000|2022-02-04 19:04:00|14806.22|14686.22|14798.27|14678.27|14806.22|14686.22|14797.31|14677.31|9
1644001450000|2022-02-04 19:04:10|14798.49|14678.49|14796.56|14676.56|14798.49|14678.49|14796.41|14676.41|9
1644001460000|2022-02-04 19:04:20|14795.7|14675.7|14794.08|14674.08|14795.7|14675.7|14794.04|14674.04|10
1644001470000|2022-02-04 19:04:30|14794.05|14674.05|14795.83|14675.83|14795.88|14675.88|14794.05|14674.05|10
1644001480000|2022-02-04 19:04:40|14795.58|14675.58|14790.37|14670.37|14795.58|14675.58|14790.37|14670.37|10
1644001490000|2022-02-04 19:04:50|14790.02|14670.02|14786.51|14666.51|14790.02|14670.02|14786.51|14666.51|10
1644001500000|2022-02-04 19:05:00|14786.27|14666.27|14785.13|14665.13|14786.27|14666.27|14785.13|14665.13|9
1644001510000|2022-02-04 19:05:10|14785.68|14665.68|14781.61|14661.61|14785.68|14665.68|14781.61|14661.61|9
1644001520000|2022-02-04 19:05:20|14781.29|14661.29|14777.36|14657.36|14781.29|14661.29|14777.36|14657.36|10
1644001530000|2022-02-04 19:05:30|14777.94|14657.94|14776.11|14656.11|14777.94|14657.94|14776.04|14656.04|10
1644001540000|2022-02-04 19:05:40|14775.8|14655.8|14777.4|14657.4|14777.4|14657.4|14775.8|14655.8|10
1644001550000|2022-02-04 19:05:50|14778.04|14658.04|14778.29|14658.29|14778.81|14658.81|14777.75|14657.75|10
1644001560000|2022-02-04 19:06:00|14778.73|14658.73|14779.93|14659.93|14780.21|14660.21|14778.73|14658.73|10
1644001570000|2022-02-04 19:06:10|14780.53|14660.53|14779.89|14659.89|14780.53|14660.53|14779.38|14659.38|10
1644001580000|2022-02-04 19:06:20|14779.82|14659.82|14777.73|14657.73|14779.82|14659.82|14777.64|14657.64|10
1644001590000|2022-02-04 19:06:30|14777.9|14657.9|14778.56|14658.56|14779.53|14659.53|14777.9|14657.9|9
1644001600000|2022-02-04 19:06:40|14778.7|14658.7|14778.79|14658.79|14778.95|14658.95|14778.6|14658.6|10
1644001610000|2022-02-04 19:06:50|14778.38|14658.38|14777.11|14657.11|14778.38|14658.38|14776.51|14656.51|10
1644001620000|2022-02-04 19:07:00|14777.74|14657.74|14779.98|14659.98|14779.98|14659.98|14777.74|14657.74|10
1644001630000|2022-02-04 19:07:10|14780.17|14660.17|14778.58|14658.58|14780.17|14660.17|14778.58|14658.58|9
1644001640000|2022-02-04 19:07:20|14778.82|14658.82|14778.52|14658.52|14779.45|14659.45|14778.16|14658.16|9
1644001650000|2022-02-04 19:07:30|14778.45|14658.45|14777.22|14657.22|14779.31|14659.31|14777.22|14657.22|9
1644001660000|2022-02-04 19:07:40|14777.18|14657.18|14776.2|14656.2|14777.18|14657.18|14776.2|14656.2|7
1644001670000|2022-02-04 19:07:50|14776.04|14656.04|14775.53|14655.53|14776.04|14656.04|14775.41|14655.41|9
1644001680000|2022-02-04 19:08:00|14775.39|14655.39|14777.03|14657.03|14777.04|14657.04|14775.15|14655.15|10
1644001690000|2022-02-04 19:08:10|14777.08|14657.08|14778|14658|14778.57|14658.57|14777.05|14657.05|10
1644001700000|2022-02-04 19:08:20|14779.35|14659.35|14781.28|14661.28|14781.45|14661.45|14779.35|14659.35|8
1644001710000|2022-02-04 19:08:30|14781.36|14661.36|14781.49|14661.49|14782.24|14662.24|14781.36|14661.36|10
1644001720000|2022-02-04 19:08:40|14781.21|14661.21|14779.61|14659.61|14781.21|14661.21|14779.61|14659.61|9
1644001730000|2022-02-04 19:08:50|14778.87|14658.87|14777.3|14657.3|14778.87|14658.87|14777.3|14657.3|10
1644001740000|2022-02-04 19:09:00|14777.18|14657.18|14777.92|14657.92|14778.1|14658.1|14777.18|14657.18|9
1644001750000|2022-02-04 19:09:10|14778.01|14658.01|14779.49|14659.49|14779.49|14659.49|14778.01|14658.01|9
1644001760000|2022-02-04 19:09:20|14779|14659|14778.97|14658.97|14779.45|14659.45|14778.82|14658.82|9
1644001770000|2022-02-04 19:09:30|14779.01|14659.01|14779.79|14659.79|14779.8|14659.8|14779.01|14659.01|10
1644001780000|2022-02-04 19:09:40|14779.91|14659.91|14781.63|14661.63|14781.63|14661.63|14779.91|14659.91|10
1644001790000|2022-02-04 19:09:50|14781.8|14661.8|14783.41|14663.41|14783.41|14663.41|14781.8|14661.8|9
1644001800000|2022-02-04 19:10:00|14783.5|14663.5|14783.31|14663.31|14783.54|14663.54|14782.79|14662.79|10
1644001810000|2022-02-04 19:10:10|14783.79|14663.79|14785.01|14665.01|14785.01|14665.01|14783.79|14663.79|10
1644001820000|2022-02-04 19:10:20|14785.25|14665.25|14786.54|14666.54|14786.54|14666.54|14785.25|14665.25|9
1644001830000|2022-02-04 19:10:30|14786.5|14666.5|14787.67|14667.67|14787.67|14667.67|14786.5|14666.5|8
1644001840000|2022-02-04 19:10:40|14787.85|14667.85|14787.48|14667.48|14787.94|14667.94|14787.48|14667.48|10
1644001850000|2022-02-04 19:10:50|14787.57|14667.57|14787.15|14667.15|14787.65|14667.65|14787.11|14667.11|9
1644001860000|2022-02-04 19:11:00|14787.25|14667.25|14787.09|14667.09|14787.32|14667.32|14787.09|14667.09|8
1644001870000|2022-02-04 19:11:10|14787.32|14667.32|14786.89|14666.89|14787.32|14667.32|14786.8|14666.8|10
1644001880000|2022-02-04 19:11:20|14786.56|14666.56|14784.96|14664.96|14786.56|14666.56|14784.96|14664.96|9
1644001890000|2022-02-04 19:11:30|14783.94|14663.94|14779.07|14659.07|14783.94|14663.94|14779.07|14659.07|10
1644001900000|2022-02-04 19:11:40|14778.31|14658.31|14776.52|14656.52|14778.31|14658.31|14776.49|14656.49|9
1644001910000|2022-02-04 19:11:50|14776.33|14656.33|14777.75|14657.75|14777.83|14657.83|14776.33|14656.33|10
1644001920000|2022-02-04 19:12:00|14777.64|14657.64|14778.17|14658.17|14778.91|14658.91|14777.6|14657.6|10
1644001930000|2022-02-04 19:12:10|14778.64|14658.64|14779.04|14659.04|14779.27|14659.27|14777.68|14657.68|10
1644001940000|2022-02-04 19:12:20|14779.51|14659.51|14776.12|14656.12|14779.51|14659.51|14776.12|14656.12|9
1644001950000|2022-02-04 19:12:30|14772.9|14652.9|14766.22|14646.22|14772.9|14652.9|14766.22|14646.22|10
1644001960000|2022-02-04 19:12:40|14766.48|14646.48|14764.12|14644.12|14766.48|14646.48|14764.12|14644.12|10
1644001970000|2022-02-04 19:12:50|14764.3|14644.3|14762.93|14642.93|14764.3|14644.3|14762.81|14642.81|10
1644001980000|2022-02-04 19:13:00|14762.86|14642.86|14761.66|14641.66|14762.86|14642.86|14761.41|14641.41|10
1644001990000|2022-02-04 19:13:10|14762.04|14642.04|14764.43|14644.43|14764.43|14644.43|14761.97|14641.97|10
1644002000000|2022-02-04 19:13:20|14764.77|14644.77|14768.35|14648.35|14768.35|14648.35|14764.77|14644.77|10
1644002010000|2022-02-04 19:13:30|14768.85|14648.85|14769.11|14649.11|14769.98|14649.98|14768.85|14648.85|9
1644002020000|2022-02-04 19:13:40|14768.53|14648.53|14767.86|14647.86|14768.61|14648.61|14767.78|14647.78|9
1644002030000|2022-02-04 19:13:50|14767.77|14647.77|14767.85|14647.85|14767.85|14647.85|14767.11|14647.11|10
1644002040000|2022-02-04 19:14:00|14767.97|14647.97|14767.51|14647.51|14768.17|14648.17|14767.48|14647.48|9
1644002050000|2022-02-04 19:14:10|14767.65|14647.65|14768.18|14648.18|14768.36|14648.36|14767.65|14647.65|10
1644002060000|2022-02-04 19:14:20|14768.36|14648.36|14769.92|14649.92|14769.98|14649.98|14768.36|14648.36|10
1644002070000|2022-02-04 19:14:30|14770.18|14650.18|14769.95|14649.95|14770.77|14650.77|14769.65|14649.65|10
1644002080000|2022-02-04 19:14:40|14769.92|14649.92|14769.36|14649.36|14770.21|14650.21|14768.92|14648.92|10
1644002090000|2022-02-04 19:14:50|14769.33|14649.33|14771.92|14651.92|14771.96|14651.96|14769.32|14649.32|10
1644002100000|2022-02-04 19:15:00|14772.41|14652.41|14772.99|14652.99|14773.63|14653.63|14772.41|14652.41|10
1644002110000|2022-02-04 19:15:10|14773.2|14653.2|14775.7|14655.7|14775.7|14655.7|14773.2|14653.2|10
1644002120000|2022-02-04 19:15:20|14776.23|14656.23|14777.74|14657.74|14777.74|14657.74|14775.97|14655.97|10
1644002130000|2022-02-04 19:15:30|14777.73|14657.73|14777.29|14657.29|14778.25|14658.25|14777.29|14657.29|9
1644002140000|2022-02-04 19:15:40|14777.57|14657.57|14777.89|14657.89|14778.06|14658.06|14777.57|14657.57|10
1644002150000|2022-02-04 19:15:50|14777.93|14657.93|14774.43|14654.43|14777.94|14657.94|14774.26|14654.26|10
1644002160000|2022-02-04 19:16:00|14774.14|14654.14|14773.73|14653.73|14774.64|14654.64|14773.73|14653.73|10
1644002170000|2022-02-04 19:16:10|14773.71|14653.71|14773.11|14653.11|14773.71|14653.71|14773.11|14653.11|9
1644002180000|2022-02-04 19:16:20|14772.94|14652.94|14772.66|14652.66|14773.23|14653.23|14772.54|14652.54|9
1644002190000|2022-02-04 19:16:30|14771.93|14651.93|14768.68|14648.68|14771.93|14651.93|14768.68|14648.68|10
1644002200000|2022-02-04 19:16:40|14768.74|14648.74|14767.49|14647.49|14768.74|14648.74|14767.44|14647.44|7
1644002210000|2022-02-04 19:16:50|14767.21|14647.21|14766.35|14646.35|14767.21|14647.21|14766.35|14646.35|10
1644002220000|2022-02-04 19:17:00|14766.24|14646.24|14761.63|14641.63|14766.24|14646.24|14761.63|14641.63|10
1644002230000|2022-02-04 19:17:10|14761.09|14641.09|14761.26|14641.26|14761.26|14641.26|14760.25|14640.25|9
1644002240000|2022-02-04 19:17:20|14760.91|14640.91|14762.39|14642.39|14762.39|14642.39|14760.76|14640.76|10
1644002250000|2022-02-04 19:17:30|14762.73|14642.73|14764.28|14644.28|14764.68|14644.68|14762.73|14642.73|10
1644002260000|2022-02-04 19:17:40|14764.33|14644.33|14764.91|14644.91|14764.91|14644.91|14763.85|14643.85|10
1644002270000|2022-02-04 19:17:50|14764.57|14644.57|14764.25|14644.25|14764.64|14644.64|14764.17|14644.17|10
1644002280000|2022-02-04 19:18:00|14764.65|14644.65|14765.73|14645.73|14765.73|14645.73|14764.12|14644.12|9
1644002290000|2022-02-04 19:18:10|14765.88|14645.88|14768.77|14648.77|14768.77|14648.77|14765.71|14645.71|10
1644002300000|2022-02-04 19:18:20|14768.9|14648.9|14769.49|14649.49|14769.57|14649.57|14768.9|14648.9|10
1644002310000|2022-02-04 19:18:30|14769.95|14649.95|14768.45|14648.45|14770.09|14650.09|14768.45|14648.45|10
1644002320000|2022-02-04 19:18:40|14768.47|14648.47|14769.05|14649.05|14769.05|14649.05|14768.38|14648.38|10
1644002330000|2022-02-04 19:18:50|14769.07|14649.07|14767.85|14647.85|14769.07|14649.07|14767.85|14647.85|10
1644002340000|2022-02-04 19:19:00|14767.82|14647.82|14769.46|14649.46|14769.67|14649.67|14767.82|14647.82|10
1644002350000|2022-02-04 19:19:10|14769.43|14649.43|14768.8|14648.8|14769.73|14649.73|14768.8|14648.8|10
1644002360000|2022-02-04 19:19:20|14768.45|14648.45|14769.56|14649.56|14769.87|14649.87|14768.45|14648.45|10
1644002370000|2022-02-04 19:19:30|14769.57|14649.57|14770.2|14650.2|14770.2|14650.2|14769.47|14649.47|10
1644002380000|2022-02-04 19:19:40|14770.47|14650.47|14769.83|14649.83|14770.47|14650.47|14769.83|14649.83|9
1644002390000|2022-02-04 19:19:50|14769.97|14649.97|14767.15|14647.15|14770.75|14650.75|14767.15|14647.15|10
1644002400000|2022-02-04 19:20:00|14766.97|14646.97|14761.34|14641.34|14766.97|14646.97|14760.76|14640.76|10
1644002410000|2022-02-04 19:20:10|14760.97|14640.97|14763.25|14643.25|14763.25|14643.25|14760.83|14640.83|10
1644002420000|2022-02-04 19:20:20|14763|14643|14763.97|14643.97|14764.25|14644.25|14763|14643|10
1644002430000|2022-02-04 19:20:30|14763.82|14643.82|14764.48|14644.48|14764.55|14644.55|14763.72|14643.72|10
1644002440000|2022-02-04 19:20:40|14764.84|14644.84|14765.9|14645.9|14765.96|14645.96|14764.13|14644.13|10
1644002450000|2022-02-04 19:20:50|14766.45|14646.45|14770.63|14650.63|14770.63|14650.63|14766.45|14646.45|10
1644002460000|2022-02-04 19:21:00|14770.68|14650.68|14772.35|14652.35|14772.45|14652.45|14770.68|14650.68|10
1644002470000|2022-02-04 19:21:10|14772.45|14652.45|14776.53|14656.53|14776.53|14656.53|14772.34|14652.34|10
1644002480000|2022-02-04 19:21:20|14776.89|14656.89|14778|14658|14778.44|14658.44|14776.79|14656.79|10
1644002490000|2022-02-04 19:21:30|14778.21|14658.21|14779.09|14659.09|14779.82|14659.82|14778.21|14658.21|10
1644002500000|2022-02-04 19:21:40|14780.25|14660.25|14781.5|14661.5|14781.5|14661.5|14780.23|14660.23|10
1644002510000|2022-02-04 19:21:50|14781.55|14661.55|14782.59|14662.59|14782.86|14662.86|14781.55|14661.55|10
1644002520000|2022-02-04 19:22:00|14782.1|14662.1|14782.86|14662.86|14782.86|14662.86|14782.1|14662.1|10
1644002530000|2022-02-04 19:22:10|14782.74|14662.74|14794.42|14674.42|14794.42|14674.42|14782.74|14662.74|10
1644002540000|2022-02-04 19:22:20|14795.01|14675.01|14797.61|14677.61|14798.08|14678.08|14795.01|14675.01|10
1644002550000|2022-02-04 19:22:30|14797.38|14677.38|14798.86|14678.86|14798.86|14678.86|14797.38|14677.38|9
1644002560000|2022-02-04 19:22:40|14798.9|14678.9|14799.01|14679.01|14799.01|14679.01|14798.03|14678.03|10
1644002570000|2022-02-04 19:22:50|14798.94|14678.94|14796.98|14676.98|14798.94|14678.94|14796.98|14676.98|9
1644002580000|2022-02-04 19:23:00|14796.83|14676.83|14794.73|14674.73|14796.83|14676.83|14794.73|14674.73|10
1644002590000|2022-02-04 19:23:10|14794.72|14674.72|14798.18|14678.18|14798.18|14678.18|14794.72|14674.72|9
1644002600000|2022-02-04 19:23:20|14798.65|14678.65|14798.84|14678.84|14799.26|14679.26|14798.15|14678.15|10
1644002610000|2022-02-04 19:23:30|14799.26|14679.26|14799.15|14679.15|14799.26|14679.26|14798.69|14678.69|10
1644002620000|2022-02-04 19:23:40|14799.13|14679.13|14798.97|14678.97|14799.13|14679.13|14798.78|14678.78|8
1644002630000|2022-02-04 19:23:50|14799.01|14679.01|14799.19|14679.19|14799.48|14679.48|14799.01|14679.01|9
1644002640000|2022-02-04 19:24:00|14799.69|14679.69|14800.06|14680.06|14800.06|14680.06|14799.26|14679.26|9
1644002650000|2022-02-04 19:24:10|14799.91|14679.91|14800.91|14680.91|14800.91|14680.91|14799.91|14679.91|10
1644002660000|2022-02-04 19:24:20|14800.75|14680.75|14796.26|14676.26|14800.91|14680.91|14796.26|14676.26|10
1644002670000|2022-02-04 19:24:30|14795.61|14675.61|14794.34|14674.34|14796.27|14676.27|14794.29|14674.29|10
1644002680000|2022-02-04 19:24:40|14794.61|14674.61|14797.15|14677.15|14797.15|14677.15|14794.61|14674.61|10
1644002690000|2022-02-04 19:24:50|14797.12|14677.12|14798.03|14678.03|14798.03|14678.03|14797.12|14677.12|10
1644002700000|2022-02-04 19:25:00|14797.81|14677.81|14795.83|14675.83|14797.81|14677.81|14795.83|14675.83|10
1644002710000|2022-02-04 19:25:10|14795.74|14675.74|14796.96|14676.96|14796.96|14676.96|14795.74|14675.74|10
1644002720000|2022-02-04 19:25:20|14796.88|14676.88|14796.98|14676.98|14796.98|14676.98|14796.32|14676.32|9
1644002730000|2022-02-04 19:25:30|14797.44|14677.44|14799.24|14679.24|14799.26|14679.26|14797.44|14677.44|9
1644002740000|2022-02-04 19:25:40|14799.22|14679.22|14800.77|14680.77|14800.77|14680.77|14799.22|14679.22|9
1644002750000|2022-02-04 19:25:50|14800.78|14680.78|14803.06|14683.06|14803.06|14683.06|14800.78|14680.78|10
1644002760000|2022-02-04 19:26:00|14803.01|14683.01|14810.48|14690.48|14810.5|14690.5|14802.8|14682.8|10
1644002770000|2022-02-04 19:26:10|14810.55|14690.55|14815.73|14695.73|14815.73|14695.73|14810.55|14690.55|10
1644002780000|2022-02-04 19:26:20|14815.18|14695.18|14814.54|14694.54|14815.7|14695.7|14814.54|14694.54|10
1644002790000|2022-02-04 19:26:30|14814.53|14694.53|14814.73|14694.73|14815.01|14695.01|14814.31|14694.31|10
1644002800000|2022-02-04 19:26:40|14814.71|14694.71|14814.06|14694.06|14814.92|14694.92|14813.6|14693.6|10
1644002810000|2022-02-04 19:26:50|14814.1|14694.1|14814.93|14694.93|14814.93|14694.93|14813.68|14693.68|10
1644002820000|2022-02-04 19:27:00|14814.18|14694.18|14815.85|14695.85|14815.85|14695.85|14814.18|14694.18|10
1644002830000|2022-02-04 19:27:10|14815.72|14695.72|14816.45|14696.45|14816.45|14696.45|14815.58|14695.58|10
1644002840000|2022-02-04 19:27:20|14816.3|14696.3|14814.51|14694.51|14816.53|14696.53|14814.51|14694.51|10
1644002850000|2022-02-04 19:27:30|14814.1|14694.1|14814.87|14694.87|14815.11|14695.11|14814.07|14694.07|10
1644002860000|2022-02-04 19:27:40|14814.54|14694.54|14815.1|14695.1|14815.14|14695.14|14814.53|14694.53|8
1644002870000|2022-02-04 19:27:50|14815.19|14695.19|14815.02|14695.02|14815.19|14695.19|14814.88|14694.88|9
1644002880000|2022-02-04 19:28:00|14814.9|14694.9|14814.57|14694.57|14815.65|14695.65|14814.55|14694.55|10
1644002890000|2022-02-04 19:28:10|14814.82|14694.82|14813.86|14693.86|14814.82|14694.82|14813.73|14693.73|9
1644002900000|2022-02-04 19:28:20|14814.54|14694.54|14814.97|14694.97|14815.05|14695.05|14814.41|14694.41|9
1644002910000|2022-02-04 19:28:30|14814.84|14694.84|14816.16|14696.16|14816.16|14696.16|14814.21|14694.21|10
1644002920000|2022-02-04 19:28:40|14816.55|14696.55|14816.5|14696.5|14817.06|14697.06|14816.34|14696.34|10
1644002930000|2022-02-04 19:28:50|14816.48|14696.48|14816.17|14696.17|14816.48|14696.48|14815.91|14695.91|8
1644002940000|2022-02-04 19:29:00|14816.55|14696.55|14816.06|14696.06|14817.13|14697.13|14816.06|14696.06|10
1644002950000|2022-02-04 19:29:10|14815.92|14695.92|14815.84|14695.84|14815.92|14695.92|14815.56|14695.56|10
1644002960000|2022-02-04 19:29:20|14815.99|14695.99|14818.31|14698.31|14818.31|14698.31|14815.99|14695.99|10
1644002970000|2022-02-04 19:29:30|14818.27|14698.27|14819.23|14699.23|14819.23|14699.23|14818.25|14698.25|10
1644002980000|2022-02-04 19:29:40|14819.22|14699.22|14816.15|14696.15|14819.22|14699.22|14816.15|14696.15|10
1644002990000|2022-02-04 19:29:50|14815.78|14695.78|14812.91|14692.91|14815.78|14695.78|14812.84|14692.84|10
1644003000000|2022-02-04 19:30:00|14812.82|14692.82|14809.93|14689.93|14812.82|14692.82|14809.93|14689.93|10
1644003010000|2022-02-04 19:30:10|14809.61|14689.61|14810.88|14690.88|14810.88|14690.88|14809.41|14689.41|10
1644003020000|2022-02-04 19:30:20|14811.01|14691.01|14812.25|14692.25|14812.3|14692.3|14811.01|14691.01|10
1644003030000|2022-02-04 19:30:30|14812.67|14692.67|14815.52|14695.52|14815.52|14695.52|14812.67|14692.67|9
1644003040000|2022-02-04 19:30:40|14815.39|14695.39|14819.85|14699.85|14819.85|14699.85|14815.39|14695.39|10
1644003050000|2022-02-04 19:30:50|14820.35|14700.35|14820.47|14700.47|14821.01|14701.01|14820.35|14700.35|10
1644003060000|2022-02-04 19:31:00|14820.7|14700.7|14820.16|14700.16|14820.7|14700.7|14819.73|14699.73|10
1644003070000|2022-02-04 19:31:10|14820.12|14700.12|14823.62|14703.62|14823.62|14703.62|14820.05|14700.05|10
1644003080000|2022-02-04 19:31:20|14824.9|14704.9|14828.27|14708.27|14828.72|14708.72|14824.9|14704.9|10
1644003090000|2022-02-04 19:31:30|14828.67|14708.67|14826.42|14706.42|14828.67|14708.67|14826.42|14706.42|10
1644003100000|2022-02-04 19:31:40|14826.57|14706.57|14827.42|14707.42|14827.43|14707.43|14826.57|14706.57|9
1644003110000|2022-02-04 19:31:50|14827.22|14707.22|14828.26|14708.26|14828.37|14708.37|14827.22|14707.22|10
1644003120000|2022-02-04 19:32:00|14828.27|14708.27|14828.73|14708.73|14828.73|14708.73|14827.65|14707.65|9
1644003130000|2022-02-04 19:32:10|14828.57|14708.57|14829.52|14709.52|14829.52|14709.52|14828.41|14708.41|10
1644003140000|2022-02-04 19:32:20|14829.65|14709.65|14829.45|14709.45|14829.76|14709.76|14829.27|14709.27|10
1644003150000|2022-02-04 19:32:30|14829.55|14709.55|14831.76|14711.76|14831.76|14711.76|14829.54|14709.54|9
1644003160000|2022-02-04 19:32:40|14831.7|14711.7|14835.02|14715.02|14835.02|14715.02|14831.7|14711.7|10
1644003170000|2022-02-04 19:32:50|14835.1|14715.1|14835.64|14715.64|14836.23|14716.23|14835.1|14715.1|10
1644003180000|2022-02-04 19:33:00|14835.66|14715.66|14837.21|14717.21|14837.21|14717.21|14835.43|14715.43|10
1644003190000|2022-02-04 19:33:10|14837.15|14717.15|14838.72|14718.72|14838.86|14718.86|14836.84|14716.84|10
1644003200000|2022-02-04 19:33:20|14838.85|14718.85|14837.96|14717.96|14838.85|14718.85|14837.96|14717.96|10
1644003210000|2022-02-04 19:33:30|14838.01|14718.01|14838.39|14718.39|14838.39|14718.39|14837.77|14717.77|10
1644003220000|2022-02-04 19:33:40|14838.79|14718.79|14848.59|14728.59|14848.59|14728.59|14838.79|14718.79|10
1644003230000|2022-02-04 19:33:50|14849.46|14729.46|14851.97|14731.97|14851.97|14731.97|14849.46|14729.46|10
1644003240000|2022-02-04 19:34:00|14852.01|14732.01|14852.61|14732.61|14852.61|14732.61|14851.47|14731.47|10
1644003250000|2022-02-04 19:34:10|14851.71|14731.71|14847.82|14727.82|14851.71|14731.71|14847.79|14727.79|10
1644003260000|2022-02-04 19:34:20|14847.51|14727.51|14849|14729|14849|14729|14847.24|14727.24|10
1644003270000|2022-02-04 19:34:30|14849.64|14729.64|14852.1|14732.1|14852.1|14732.1|14849.39|14729.39|10
1644003280000|2022-02-04 19:34:40|14852.45|14732.45|14851.72|14731.72|14852.87|14732.87|14851.72|14731.72|9
1644003290000|2022-02-04 19:34:50|14852.32|14732.32|14853.23|14733.23|14854.18|14734.18|14852.32|14732.32|10
1644003300000|2022-02-04 19:35:00|14853.02|14733.02|14853.01|14733.01|14853.63|14733.63|14853.01|14733.01|10
1644003310000|2022-02-04 19:35:10|14853.16|14733.16|14854.59|14734.59|14855.15|14735.15|14853.16|14733.16|9
1644003320000|2022-02-04 19:35:20|14854.75|14734.75|14856.02|14736.02|14856.29|14736.29|14854.75|14734.75|9
1644003330000|2022-02-04 19:35:30|14855.86|14735.86|14854.78|14734.78|14855.86|14735.86|14854.72|14734.72|10
1644003340000|2022-02-04 19:35:40|14854.63|14734.63|14856.3|14736.3|14856.3|14736.3|14853.24|14733.24|9
1644003350000|2022-02-04 19:35:50|14856.43|14736.43|14858.4|14738.4|14858.98|14738.98|14856.43|14736.43|10
1644003360000|2022-02-04 19:36:00|14858.18|14738.18|14857.36|14737.36|14858.73|14738.73|14857.36|14737.36|10
1644003370000|2022-02-04 19:36:10|14857.79|14737.79|14858.4|14738.4|14858.4|14738.4|14857.41|14737.41|10
1644003380000|2022-02-04 19:36:20|14858.9|14738.9|14860.39|14740.39|14860.39|14740.39|14858.65|14738.65|10
1644003390000|2022-02-04 19:36:30|14860.41|14740.41|14860.24|14740.24|14860.67|14740.67|14860.24|14740.24|9
1644003400000|2022-02-04 19:36:40|14860.59|14740.59|14866.84|14746.84|14866.84|14746.84|14860.41|14740.41|10
1644003410000|2022-02-04 19:36:50|14866.49|14746.49|14867.99|14747.99|14868.06|14748.06|14866.49|14746.49|10
1644003420000|2022-02-04 19:37:00|14867.74|14747.74|14865.43|14745.43|14867.74|14747.74|14865.43|14745.43|10
1644003430000|2022-02-04 19:37:10|14865.2|14745.2|14860.98|14740.98|14865.2|14745.2|14860.73|14740.73|10
1644003440000|2022-02-04 19:37:20|14861.16|14741.16|14859.86|14739.86|14861.24|14741.24|14859.6|14739.6|10
1644003450000|2022-02-04 19:37:30|14859.46|14739.46|14857.17|14737.17|14859.46|14739.46|14856.89|14736.89|10
1644003460000|2022-02-04 19:37:40|14857.08|14737.08|14855.98|14735.98|14857.08|14737.08|14855.23|14735.23|10
1644003470000|2022-02-04 19:37:50|14855.94|14735.94|14855.46|14735.46|14855.94|14735.94|14854.97|14734.97|9
1644003480000|2022-02-04 19:38:00|14855.21|14735.21|14857.52|14737.52|14857.94|14737.94|14855.21|14735.21|10
1644003490000|2022-02-04 19:38:10|14857.42|14737.42|14861.13|14741.13|14861.13|14741.13|14856.91|14736.91|10
1644003500000|2022-02-04 19:38:20|14861.56|14741.56|14866.38|14746.38|14866.38|14746.38|14861.56|14741.56|10
1644003510000|2022-02-04 19:38:30|14866.42|14746.42|14861.96|14741.96|14866.42|14746.42|14861.96|14741.96|10
1644003520000|2022-02-04 19:38:40|14861.11|14741.11|14859.23|14739.23|14861.93|14741.93|14859.18|14739.18|10
1644003530000|2022-02-04 19:38:50|14859.33|14739.33|14849.58|14729.58|14859.33|14739.33|14849.58|14729.58|10
1644003540000|2022-02-04 19:39:00|14850.59|14730.59|14851.4|14731.4|14851.6|14731.6|14849.62|14729.62|10
1644003550000|2022-02-04 19:39:10|14851.43|14731.43|14849.62|14729.62|14851.54|14731.54|14849.55|14729.55|10
1644003560000|2022-02-04 19:39:20|14849.85|14729.85|14849.57|14729.57|14849.85|14729.85|14848.56|14728.56|10
1644003570000|2022-02-04 19:39:30|14848.5|14728.5|14847.39|14727.39|14848.5|14728.5|14846.42|14726.42|9
1644003580000|2022-02-04 19:39:40|14847.38|14727.38|14848.14|14728.14|14848.14|14728.14|14847.25|14727.25|10
1644003590000|2022-02-04 19:39:50|14848.39|14728.39|14847.13|14727.13|14848.39|14728.39|14847.1|14727.1|10
1644003600000|2022-02-04 19:40:00|14846.48|14726.48|14847.59|14727.59|14848.17|14728.17|14846.39|14726.39|10
1644003610000|2022-02-04 19:40:10|14847.64|14727.64|14846.83|14726.83|14847.64|14727.64|14846.83|14726.83|10
1644003620000|2022-02-04 19:40:20|14846.87|14726.87|14846.44|14726.44|14846.87|14726.87|14846.06|14726.06|10
1644003630000|2022-02-04 19:40:30|14845.84|14725.84|14846.14|14726.14|14846.45|14726.45|14845.84|14725.84|10
1644003640000|2022-02-04 19:40:40|14846.08|14726.08|14846.27|14726.27|14846.28|14726.28|14845.74|14725.74|8
1644003650000|2022-02-04 19:40:50|14846.24|14726.24|14845.11|14725.11|14846.26|14726.26|14845.11|14725.11|9
1644003660000|2022-02-04 19:41:00|14845.25|14725.25|14843.53|14723.53|14845.43|14725.43|14843.53|14723.53|9
1644003670000|2022-02-04 19:41:10|14843.35|14723.35|14839.79|14719.79|14843.35|14723.35|14839.79|14719.79|10
1644003680000|2022-02-04 19:41:20|14839.69|14719.69|14838.39|14718.39|14839.69|14719.69|14838.24|14718.24|10
1644003690000|2022-02-04 19:41:30|14838.55|14718.55|14837.35|14717.35|14838.63|14718.63|14836.83|14716.83|10
1644003700000|2022-02-04 19:41:40|14837.34|14717.34|14836.91|14716.91|14837.81|14717.81|14836.91|14716.91|10
1644003710000|2022-02-04 19:41:50|14836.82|14716.82|14838.51|14718.51|14839.2|14719.2|14836.82|14716.82|10
1644003720000|2022-02-04 19:42:00|14838.64|14718.64|14838.3|14718.3|14838.84|14718.84|14838.16|14718.16|10
1644003730000|2022-02-04 19:42:10|14838.1|14718.1|14833.78|14713.78|14838.1|14718.1|14833.78|14713.78|10
1644003740000|2022-02-04 19:42:20|14832.62|14712.62|14830.98|14710.98|14832.62|14712.62|14830.98|14710.98|10
1644003750000|2022-02-04 19:42:30|14830.89|14710.89|14824.75|14704.75|14830.89|14710.89|14824.75|14704.75|9
1644003760000|2022-02-04 19:42:40|14824.86|14704.86|14821.51|14701.51|14825.02|14705.02|14821.51|14701.51|10
1644003770000|2022-02-04 19:42:50|14821.88|14701.88|14819.69|14699.69|14821.88|14701.88|14819.51|14699.51|10
1644003780000|2022-02-04 19:43:00|14819.31|14699.31|14817.53|14697.53|14819.99|14699.99|14817.53|14697.53|10
1644003790000|2022-02-04 19:43:10|14817.79|14697.79|14817.42|14697.42|14817.9|14697.9|14817.08|14697.08|10
1644003800000|2022-02-04 19:43:20|14817.14|14697.14|14817.53|14697.53|14817.53|14697.53|14816.88|14696.88|10
1644003810000|2022-02-04 19:43:30|14817.6|14697.6|14819.81|14699.81|14819.81|14699.81|14817.49|14697.49|10
1644003820000|2022-02-04 19:43:40|14820.02|14700.02|14822.36|14702.36|14822.36|14702.36|14820.02|14700.02|10
1644003830000|2022-02-04 19:43:50|14821.57|14701.57|14821.05|14701.05|14822.71|14702.71|14821.05|14701.05|10
1644003840000|2022-02-04 19:44:00|14820.84|14700.84|14817.96|14697.96|14821.11|14701.11|14817.96|14697.96|10
1644003850000|2022-02-04 19:44:10|14817.26|14697.26|14810.78|14690.78|14817.26|14697.26|14810.78|14690.78|10
1644003860000|2022-02-04 19:44:20|14810.29|14690.29|14809.74|14689.74|14810.78|14690.78|14809.74|14689.74|10
1644003870000|2022-02-04 19:44:30|14809.59|14689.59|14807.24|14687.24|14809.87|14689.87|14806.48|14686.48|9
1644003880000|2022-02-04 19:44:40|14807.32|14687.32|14811.34|14691.34|14811.34|14691.34|14806.97|14686.97|10
1644003890000|2022-02-04 19:44:50|14812.01|14692.01|14814.47|14694.47|14814.47|14694.47|14811.82|14691.82|10
1644003900000|2022-02-04 19:45:00|14814.15|14694.15|14815.4|14695.4|14815.63|14695.63|14814.15|14694.15|10
1644003910000|2022-02-04 19:45:10|14816.19|14696.19|14813.61|14693.61|14816.19|14696.19|14813.61|14693.61|9
1644003920000|2022-02-04 19:45:20|14813.69|14693.69|14812.99|14692.99|14813.69|14693.69|14812.58|14692.58|10
1644003930000|2022-02-04 19:45:30|14812.81|14692.81|14814.45|14694.45|14814.45|14694.45|14812.31|14692.31|10
1644003940000|2022-02-04 19:45:40|14814.89|14694.89|14815.23|14695.23|14815.23|14695.23|14814.18|14694.18|10
1644003950000|2022-02-04 19:45:50|14815.49|14695.49|14817.17|14697.17|14817.2|14697.2|14815.49|14695.49|10
1644003960000|2022-02-04 19:46:00|14817.19|14697.19|14817.8|14697.8|14817.88|14697.88|14816.58|14696.58|10
1644003970000|2022-02-04 19:46:10|14818.11|14698.11|14815.31|14695.31|14818.31|14698.31|14815.28|14695.28|10
1644003980000|2022-02-04 19:46:20|14815.3|14695.3|14813.53|14693.53|14815.51|14695.51|14813.04|14693.04|9
1644003990000|2022-02-04 19:46:30|14812.18|14692.18|14811.4|14691.4|14812.18|14692.18|14811.01|14691.01|10
1644004000000|2022-02-04 19:46:40|14811|14691|14811.51|14691.51|14811.55|14691.55|14810.95|14690.95|10
1644004010000|2022-02-04 19:46:50|14811.72|14691.72|14812.53|14692.53|14812.82|14692.82|14811.72|14691.72|9
1644004020000|2022-02-04 19:47:00|14812.43|14692.43|14813.89|14693.89|14813.99|14693.99|14812.43|14692.43|9
1644004030000|2022-02-04 19:47:10|14813.51|14693.51|14813.16|14693.16|14813.7|14693.7|14812.65|14692.65|10
1644004040000|2022-02-04 19:47:20|14812.85|14692.85|14813.61|14693.61|14813.97|14693.97|14812.85|14692.85|10
1644004050000|2022-02-04 19:47:30|14813.27|14693.27|14813.06|14693.06|14813.27|14693.27|14812.32|14692.32|10
1644004060000|2022-02-04 19:47:40|14813.08|14693.08|14812.22|14692.22|14813.08|14693.08|14811.62|14691.62|10
1644004070000|2022-02-04 19:47:50|14812.21|14692.21|14817.95|14697.95|14817.95|14697.95|14812.21|14692.21|10
1644004080000|2022-02-04 19:48:00|14818.11|14698.11|14820.67|14700.67|14820.72|14700.72|14818.11|14698.11|10
1644004090000|2022-02-04 19:48:10|14820.7|14700.7|14821.05|14701.05|14821.76|14701.76|14820.7|14700.7|10
1644004100000|2022-02-04 19:48:20|14821.34|14701.34|14822.2|14702.2|14822.2|14702.2|14820.82|14700.82|10
1644004110000|2022-02-04 19:48:30|14822.4|14702.4|14823.36|14703.36|14823.52|14703.52|14822.29|14702.29|9
1644004120000|2022-02-04 19:48:40|14823.75|14703.75|14827.03|14707.03|14827.03|14707.03|14823.75|14703.75|8
1644004130000|2022-02-04 19:48:50|14826.69|14706.69|14823.81|14703.81|14826.69|14706.69|14823.81|14703.81|10
1644004140000|2022-02-04 19:49:00|14823.57|14703.57|14821.37|14701.37|14824.17|14704.17|14821.37|14701.37|10
1644004150000|2022-02-04 19:49:10|14821.53|14701.53|14819.77|14699.77|14821.84|14701.84|14819.77|14699.77|10
1644004160000|2022-02-04 19:49:20|14819.9|14699.9|14816.93|14696.93|14819.9|14699.9|14816.93|14696.93|10
1644004170000|2022-02-04 19:49:30|14817.19|14697.19|14820.18|14700.18|14820.71|14700.71|14817.19|14697.19|10
1644004180000|2022-02-04 19:49:40|14820.59|14700.59|14819.69|14699.69|14820.59|14700.59|14819.4|14699.4|10
1644004190000|2022-02-04 19:49:50|14820.33|14700.33|14823.83|14703.83|14824.16|14704.16|14820.33|14700.33|10
1644004200000|2022-02-04 19:50:00|14823.84|14703.84|14824.63|14704.63|14825.81|14705.81|14823.84|14703.84|10
1644004210000|2022-02-04 19:50:10|14824.42|14704.42|14824.12|14704.12|14824.42|14704.42|14823.68|14703.68|9
1644004220000|2022-02-04 19:50:20|14824.54|14704.54|14826.57|14706.57|14826.57|14706.57|14824.05|14704.05|10
1644004230000|2022-02-04 19:50:30|14826.68|14706.68|14831.7|14711.7|14831.7|14711.7|14826.68|14706.68|10
1644004240000|2022-02-04 19:50:40|14833.38|14713.38|14834.07|14714.07|14834.54|14714.54|14833.35|14713.35|9
1644004250000|2022-02-04 19:50:50|14834.73|14714.73|14835.52|14715.52|14835.52|14715.52|14834.5|14714.5|10
1644004260000|2022-02-04 19:51:00|14836.34|14716.34|14836.41|14716.41|14837.2|14717.2|14835.94|14715.94|10
1644004270000|2022-02-04 19:51:10|14836.5|14716.5|14837.11|14717.11|14837.11|14717.11|14836.04|14716.04|9
1644004280000|2022-02-04 19:51:20|14838.04|14718.04|14843.24|14723.24|14843.24|14723.24|14838.04|14718.04|10
1644004290000|2022-02-04 19:51:30|14842.52|14722.52|14842.36|14722.36|14842.73|14722.73|14841.81|14721.81|9
1644004300000|2022-02-04 19:51:40|14842.4|14722.4|14843.76|14723.76|14843.76|14723.76|14842.33|14722.33|9
1644004310000|2022-02-04 19:51:50|14843.66|14723.66|14845.3|14725.3|14845.3|14725.3|14843.46|14723.46|10
1644004320000|2022-02-04 19:52:00|14845.49|14725.49|14846.26|14726.26|14846.67|14726.67|14845.25|14725.25|10
1644004330000|2022-02-04 19:52:10|14846.38|14726.38|14845.42|14725.42|14846.38|14726.38|14844.9|14724.9|10
1644004340000|2022-02-04 19:52:20|14845.6|14725.6|14846.87|14726.87|14847.15|14727.15|14845.43|14725.43|10
1644004350000|2022-02-04 19:52:30|14846.89|14726.89|14847.27|14727.27|14847.6|14727.6|14846.76|14726.76|9
1644004360000|2022-02-04 19:52:40|14847.43|14727.43|14847.27|14727.27|14847.55|14727.55|14846.76|14726.76|10
1644004370000|2022-02-04 19:52:50|14846.48|14726.48|14845.75|14725.75|14846.48|14726.48|14845.15|14725.15|10
1644004380000|2022-02-04 19:53:00|14845.93|14725.93|14845.73|14725.73|14846.55|14726.55|14845.73|14725.73|10
1644004390000|2022-02-04 19:53:10|14845.77|14725.77|14846.29|14726.29|14846.29|14726.29|14845.43|14725.43|6
1644004400000|2022-02-04 19:53:20|14846.21|14726.21|14848.35|14728.35|14848.63|14728.63|14846.21|14726.21|10
1644004410000|2022-02-04 19:53:30|14848.65|14728.65|14851.06|14731.06|14851.06|14731.06|14848.65|14728.65|10
1644004420000|2022-02-04 19:53:40|14851.35|14731.35|14852|14732|14852|14732|14850.78|14730.78|10
1644004430000|2022-02-04 19:53:50|14852.15|14732.15|14856.86|14736.86|14856.93|14736.93|14852.15|14732.15|10
1644004440000|2022-02-04 19:54:00|14857.12|14737.12|14861.56|14741.56|14861.56|14741.56|14857.12|14737.12|10
1644004450000|2022-02-04 19:54:10|14863.44|14743.44|14863.03|14743.03|14864.37|14744.37|14862.65|14742.65|10
1644004460000|2022-02-04 19:54:20|14862.92|14742.92|14864.75|14744.75|14864.75|14744.75|14862.92|14742.92|10
1644004470000|2022-02-04 19:54:30|14864.76|14744.76|14864.07|14744.07|14865|14745|14863.66|14743.66|8
1644004480000|2022-02-04 19:54:40|14863.61|14743.61|14863.6|14743.6|14863.97|14743.97|14863.15|14743.15|10
1644004490000|2022-02-04 19:54:50|14863.57|14743.57|14868.32|14748.32|14868.71|14748.71|14863.56|14743.56|10
1644004500000|2022-02-04 19:55:00|14867.67|14747.67|14867.77|14747.77|14868.55|14748.55|14867.59|14747.59|10
1644004510000|2022-02-04 19:55:10|14868.55|14748.55|14871.99|14751.99|14872.01|14752.01|14868.15|14748.15|10
1644004520000|2022-02-04 19:55:20|14872.03|14752.03|14873.81|14753.81|14873.81|14753.81|14872.03|14752.03|10
1644004530000|2022-02-04 19:55:30|14874|14754|14877.48|14757.48|14877.48|14757.48|14874|14754|9
1644004540000|2022-02-04 19:55:40|14877.12|14757.12|14876.17|14756.17|14877.19|14757.19|14876.17|14756.17|10
1644004550000|2022-02-04 19:55:50|14876.35|14756.35|14879.82|14759.82|14879.82|14759.82|14875.48|14755.48|10
1644004560000|2022-02-04 19:56:00|14887.6|14767.6|14900.81|14780.81|14900.81|14780.81|14887.6|14767.6|10
1644004570000|2022-02-04 19:56:10|14901.78|14781.78|14912.13|14792.13|14912.13|14792.13|14901.78|14781.78|9
1644004580000|2022-02-04 19:56:20|14914.38|14794.38|14923.63|14803.63|14924.88|14804.88|14914.38|14794.38|10
1644004590000|2022-02-04 19:56:30|14922.3|14802.3|14921.38|14801.38|14922.3|14802.3|14919.9|14799.9|10
1644004600000|2022-02-04 19:56:40|14920.96|14800.96|14911.76|14791.76|14923.62|14803.62|14910.41|14790.41|10
1644004610000|2022-02-04 19:56:50|14911.24|14791.24|14908.51|14788.51|14911.24|14791.24|14908.51|14788.51|10
1644004620000|2022-02-04 19:57:00|14907.38|14787.38|14906.35|14786.35|14907.71|14787.71|14905.66|14785.66|10
1644004630000|2022-02-04 19:57:10|14905.92|14785.92|14899.59|14779.59|14905.92|14785.92|14899.59|14779.59|10
1644004640000|2022-02-04 19:57:20|14898.6|14778.6|14892.79|14772.79|14898.6|14778.6|14892.67|14772.67|10
1644004650000|2022-02-04 19:57:30|14893.01|14773.01|14894.35|14774.35|14894.71|14774.71|14892.64|14772.64|10
1644004660000|2022-02-04 19:57:40|14894.75|14774.75|14890.78|14770.78|14894.75|14774.75|14890.78|14770.78|10
1644004670000|2022-02-04 19:57:50|14889.63|14769.63|14887.86|14767.86|14889.63|14769.63|14887.82|14767.82|8
1644004680000|2022-02-04 19:58:00|14887.36|14767.36|14888.04|14768.04|14888.31|14768.31|14887.36|14767.36|9
1644004690000|2022-02-04 19:58:10|14888.18|14768.18|14891.75|14771.75|14891.75|14771.75|14888.18|14768.18|10
1644004700000|2022-02-04 19:58:20|14891.89|14771.89|14892.15|14772.15|14892.93|14772.93|14891.6|14771.6|10
1644004710000|2022-02-04 19:58:30|14892.01|14772.01|14892.5|14772.5|14892.52|14772.52|14891.21|14771.21|10
1644004720000|2022-02-04 19:58:40|14892.4|14772.4|14893.43|14773.43|14893.46|14773.46|14892.4|14772.4|10
1644004730000|2022-02-04 19:58:50|14894.55|14774.55|14892.59|14772.59|14894.55|14774.55|14892.59|14772.59|10
1644004740000|2022-02-04 19:59:00|14892.07|14772.07|14892.11|14772.11|14892.11|14772.11|14891.36|14771.36|9
1644004750000|2022-02-04 19:59:10|14892.45|14772.45|14892.33|14772.33|14892.45|14772.45|14891.45|14771.45|10
1644004760000|2022-02-04 19:59:20|14892.45|14772.45|14893.25|14773.25|14893.25|14773.25|14892.45|14772.45|10
1644004770000|2022-02-04 19:59:30|14893.16|14773.16|14893.45|14773.45|14893.59|14773.59|14892.85|14772.85|9
1644004780000|2022-02-04 19:59:40|14893.08|14773.08|14893.06|14773.06|14894.06|14774.06|14893.06|14773.06|10
1644004790000|2022-02-04 19:59:50|14893.27|14773.27|14895.65|14775.65|14895.65|14775.65|14893.27|14773.27|10
1644004800000|2022-02-04 20:00:00|14895.94|14775.94|14901.01|14781.01|14901.01|14781.01|14895.94|14775.94|10
1644004810000|2022-02-04 20:00:10|14901.03|14781.03|14904.81|14784.81|14904.81|14784.81|14901.03|14781.03|10
1644004820000|2022-02-04 20:00:20|14905.2|14785.2|14909.17|14789.17|14909.2|14789.2|14904.93|14784.93|10
1644004830000|2022-02-04 20:00:30|14909.61|14789.61|14908.72|14788.72|14909.61|14789.61|14907.9|14787.9|10
1644004840000|2022-02-04 20:00:40|14909|14789|14908.26|14788.26|14909|14789|14908.26|14788.26|10
1644004850000|2022-02-04 20:00:50|14907.91|14787.91|14909.6|14789.6|14909.6|14789.6|14907.25|14787.25|10
1644004860000|2022-02-04 20:01:00|14911.19|14791.19|14913.43|14793.43|14913.91|14793.91|14910.99|14790.99|10
1644004870000|2022-02-04 20:01:10|14912.37|14792.37|14907.34|14787.34|14912.69|14792.69|14907.34|14787.34|10
1644004880000|2022-02-04 20:01:20|14907.64|14787.64|14906.5|14786.5|14908.32|14788.32|14906.5|14786.5|10
1644004890000|2022-02-04 20:01:30|14907.31|14787.31|14910.62|14790.62|14910.94|14790.94|14907.31|14787.31|10
1644004900000|2022-02-04 20:01:40|14911.33|14791.33|14914.37|14794.37|14914.55|14794.55|14911.33|14791.33|10
1644004910000|2022-02-04 20:01:50|14914.7|14794.7|14916.73|14796.73|14916.91|14796.91|14914.7|14794.7|10
1644004920000|2022-02-04 20:02:00|14916.46|14796.46|14916.53|14796.53|14916.77|14796.77|14915.49|14795.49|10
1644004930000|2022-02-04 20:02:10|14916.44|14796.44|14916.4|14796.4|14916.85|14796.85|14916.28|14796.28|10
1644004940000|2022-02-04 20:02:20|14917.41|14797.41|14917.79|14797.79|14918.33|14798.33|14917.18|14797.18|10
1644004950000|2022-02-04 20:02:30|14918.16|14798.16|14921.08|14801.08|14921.08|14801.08|14917.99|14797.99|10
1644004960000|2022-02-04 20:02:40|14921.54|14801.54|14925.45|14805.45|14925.45|14805.45|14921.54|14801.54|10
1644004970000|2022-02-04 20:02:50|14925.37|14805.37|14927.74|14807.74|14928.77|14808.77|14925.37|14805.37|10
1644004980000|2022-02-04 20:03:00|14927.51|14807.51|14926.01|14806.01|14927.51|14807.51|14925.75|14805.75|10
1644004990000|2022-02-04 20:03:10|14926.14|14806.14|14928.91|14808.91|14929.62|14809.62|14926.14|14806.14|9
1644005000000|2022-02-04 20:03:20|14928.41|14808.41|14930.5|14810.5|14930.74|14810.74|14928.31|14808.31|10
1644005010000|2022-02-04 20:03:30|14931.33|14811.33|14932.21|14812.21|14932.42|14812.42|14931.15|14811.15|10
1644005020000|2022-02-04 20:03:40|14932.36|14812.36|14932.51|14812.51|14933.48|14813.48|14932.04|14812.04|10
1644005030000|2022-02-04 20:03:50|14930.3|14810.3|14926.78|14806.78|14930.3|14810.3|14926.78|14806.78|10
1644005040000|2022-02-04 20:04:00|14924.75|14804.75|14919.53|14799.53|14924.75|14804.75|14917.44|14797.44|10
1644005050000|2022-02-04 20:04:10|14921.18|14801.18|14921.35|14801.35|14922.01|14802.01|14921.18|14801.18|10
1644005060000|2022-02-04 20:04:20|14921.42|14801.42|14922.94|14802.94|14922.96|14802.96|14921.42|14801.42|10
1644005070000|2022-02-04 20:04:30|14923.55|14803.55|14925.8|14805.8|14925.8|14805.8|14922.65|14802.65|10
1644005080000|2022-02-04 20:04:40|14926.81|14806.81|14931.72|14811.72|14932.11|14812.11|14926.81|14806.81|10
1644005090000|2022-02-04 20:04:50|14932.04|14812.04|14933.59|14813.59|14933.59|14813.59|14931.94|14811.94|10
1644005100000|2022-02-04 20:05:00|14933.48|14813.48|14936.2|14816.2|14936.2|14816.2|14933.48|14813.48|10
1644005110000|2022-02-04 20:05:10|14936.36|14816.36|14938.23|14818.23|14939.9|14819.9|14936.03|14816.03|10
1644005120000|2022-02-04 20:05:20|14937.22|14817.22|14934.46|14814.46|14937.38|14817.38|14934.46|14814.46|10
1644005130000|2022-02-04 20:05:30|14932.33|14812.33|14928.89|14808.89|14932.33|14812.33|14928.89|14808.89|10
1644005140000|2022-02-04 20:05:40|14929.03|14809.03|14927.34|14807.34|14929.03|14809.03|14926.42|14806.42|10
1644005150000|2022-02-04 20:05:50|14927.67|14807.67|14927.99|14807.99|14929.17|14809.17|14927.67|14807.67|9
1644005160000|2022-02-04 20:06:00|14928.26|14808.26|14935.39|14815.39|14935.39|14815.39|14928.26|14808.26|10
1644005170000|2022-02-04 20:06:10|14935.85|14815.85|14944.96|14824.96|14944.96|14824.96|14935.85|14815.85|10
1644005180000|2022-02-04 20:06:20|14947.26|14827.26|14951.08|14831.08|14953.6|14833.6|14947.26|14827.26|10
1644005190000|2022-02-04 20:06:30|14951.55|14831.55|14954.06|14834.06|14954.49|14834.49|14951.55|14831.55|10
1644005200000|2022-02-04 20:06:40|14954.07|14834.07|14955.54|14835.54|14956.35|14836.35|14954.07|14834.07|10
1644005210000|2022-02-04 20:06:50|14956.27|14836.27|14955.23|14835.23|14956.27|14836.27|14954.96|14834.96|10
1644005220000|2022-02-04 20:07:00|14954.14|14834.14|14953.35|14833.35|14954.14|14834.14|14953.31|14833.31|10
1644005230000|2022-02-04 20:07:10|14952.28|14832.28|14949.87|14829.87|14952.28|14832.28|14949.52|14829.52|10
1644005240000|2022-02-04 20:07:20|14948.92|14828.92|14948.53|14828.53|14949.32|14829.32|14948.53|14828.53|10
1644005250000|2022-02-04 20:07:30|14948.66|14828.66|14950.06|14830.06|14950.5|14830.5|14948.66|14828.66|10
1644005260000|2022-02-04 20:07:40|14950.46|14830.46|14950.46|14830.46|14951.88|14831.88|14950.33|14830.33|10
1644005270000|2022-02-04 20:07:50|14950.3|14830.3|14950.45|14830.45|14950.89|14830.89|14950.22|14830.22|10
1644005280000|2022-02-04 20:08:00|14949.99|14829.99|14949.6|14829.6|14949.99|14829.99|14949.14|14829.14|10
1644005290000|2022-02-04 20:08:10|14949.8|14829.8|14949.39|14829.39|14949.97|14829.97|14949.28|14829.28|10
1644005300000|2022-02-04 20:08:20|14949.55|14829.55|14951.07|14831.07|14951.6|14831.6|14949.55|14829.55|10
1644005310000|2022-02-04 20:08:30|14951.43|14831.43|14952.21|14832.21|14952.21|14832.21|14950.95|14830.95|10
1644005320000|2022-02-04 20:08:40|14951.97|14831.97|14952.15|14832.15|14952.69|14832.69|14951.97|14831.97|9
1644005330000|2022-02-04 20:08:50|14952.79|14832.79|14950.67|14830.67|14952.79|14832.79|14948.83|14828.83|10
1644005340000|2022-02-04 20:09:00|14950.39|14830.39|14952.15|14832.15|14952.64|14832.64|14950.39|14830.39|10
1644005350000|2022-02-04 20:09:10|14952.26|14832.26|14950.08|14830.08|14952.26|14832.26|14950.08|14830.08|10
1644005360000|2022-02-04 20:09:20|14949.9|14829.9|14948.88|14828.88|14951.99|14831.99|14948.88|14828.88|10
1644005370000|2022-02-04 20:09:30|14948.85|14828.85|14950.24|14830.24|14950.24|14830.24|14948.29|14828.29|10
1644005380000|2022-02-04 20:09:40|14950.47|14830.47|14950.71|14830.71|14950.89|14830.89|14950.01|14830.01|10
1644005390000|2022-02-04 20:09:50|14950.94|14830.94|14950.74|14830.74|14950.94|14830.94|14950.19|14830.19|10
1644005400000|2022-02-04 20:10:00|14951.24|14831.24|14954.73|14834.73|14954.73|14834.73|14951.24|14831.24|10
1644005410000|2022-02-04 20:10:10|14955.42|14835.42|14956.87|14836.87|14956.87|14836.87|14955.42|14835.42|9
1644005420000|2022-02-04 20:10:20|14956.01|14836.01|14959.6|14839.6|14959.6|14839.6|14955.09|14835.09|10
1644005430000|2022-02-04 20:10:30|14958.92|14838.92|14959.64|14839.64|14960.57|14840.57|14958.77|14838.77|10
1644005440000|2022-02-04 20:10:40|14959.65|14839.65|14957.21|14837.21|14959.75|14839.75|14957.21|14837.21|10
1644005450000|2022-02-04 20:10:50|14957.11|14837.11|14954.41|14834.41|14957.11|14837.11|14954.41|14834.41|10
1644005460000|2022-02-04 20:11:00|14953.36|14833.36|14951.12|14831.12|14953.36|14833.36|14950.57|14830.57|10
1644005470000|2022-02-04 20:11:10|14950.7|14830.7|14950.12|14830.12|14951.01|14831.01|14949.49|14829.49|10
1644005480000|2022-02-04 20:11:20|14949.7|14829.7|14955.21|14835.21|14955.21|14835.21|14949.7|14829.7|10
1644005490000|2022-02-04 20:11:30|14956.23|14836.23|14961.35|14841.35|14961.54|14841.54|14956.23|14836.23|10
1644005500000|2022-02-04 20:11:40|14961.65|14841.65|14957.19|14837.19|14962.39|14842.39|14957.19|14837.19|10
1644005510000|2022-02-04 20:11:50|14955.68|14835.68|14952.84|14832.84|14955.68|14835.68|14952.84|14832.84|10
1644005520000|2022-02-04 20:12:00|14951.96|14831.96|14945.87|14825.87|14951.96|14831.96|14945.87|14825.87|10
1644005530000|2022-02-04 20:12:10|14945.79|14825.79|14946.9|14826.9|14946.9|14826.9|14945.79|14825.79|10
1644005540000|2022-02-04 20:12:20|14946.06|14826.06|14945.33|14825.33|14946.22|14826.22|14945.33|14825.33|10
1644005550000|2022-02-04 20:12:30|14945.04|14825.04|14945.17|14825.17|14945.17|14825.17|14944.39|14824.39|10
1644005560000|2022-02-04 20:12:40|14944.84|14824.84|14945.31|14825.31|14946.04|14826.04|14944.78|14824.78|10
1644005570000|2022-02-04 20:12:50|14944.96|14824.96|14944.4|14824.4|14945.65|14825.65|14944.4|14824.4|10
1644005580000|2022-02-04 20:13:00|14943.56|14823.56|14939.77|14819.77|14943.56|14823.56|14939.77|14819.77|10
1644005590000|2022-02-04 20:13:10|14939.28|14819.28|14932.67|14812.67|14939.28|14819.28|14932.67|14812.67|10
1644005600000|2022-02-04 20:13:20|14931.95|14811.95|14927.63|14807.63|14931.95|14811.95|14927.63|14807.63|10
1644005610000|2022-02-04 20:13:30|14927.86|14807.86|14924.37|14804.37|14927.86|14807.86|14923.94|14803.94|10
1644005620000|2022-02-04 20:13:40|14923.35|14803.35|14914.72|14794.72|14923.35|14803.35|14914.72|14794.72|10
1644005630000|2022-02-04 20:13:50|14914.14|14794.14|14913.73|14793.73|14914.43|14794.43|14913.73|14793.73|10
1644005640000|2022-02-04 20:14:00|14913.84|14793.84|14916.55|14796.55|14916.61|14796.61|14913.59|14793.59|10
1644005650000|2022-02-04 20:14:10|14916.97|14796.97|14918.11|14798.11|14918.18|14798.18|14916.97|14796.97|10
1644005660000|2022-02-04 20:14:20|14918.4|14798.4|14922.26|14802.26|14922.26|14802.26|14918.16|14798.16|10
1644005670000|2022-02-04 20:14:30|14922.58|14802.58|14924.04|14804.04|14925.73|14805.73|14922.58|14802.58|10
1644005680000|2022-02-04 20:14:40|14923.75|14803.75|14924.66|14804.66|14924.75|14804.75|14922.88|14802.88|10
1644005690000|2022-02-04 20:14:50|14924.23|14804.23|14925.87|14805.87|14926.02|14806.02|14924.23|14804.23|10
1644005700000|2022-02-04 20:15:00|14925.67|14805.67|14922.98|14802.98|14925.67|14805.67|14922.87|14802.87|10
1644005710000|2022-02-04 20:15:10|14923.36|14803.36|14922.09|14802.09|14923.59|14803.59|14922.09|14802.09|10
1644005720000|2022-02-04 20:15:20|14921.96|14801.96|14920.52|14800.52|14921.96|14801.96|14920.52|14800.52|10
1644005730000|2022-02-04 20:15:30|14919.71|14799.71|14919.14|14799.14|14920.4|14800.4|14918.07|14798.07|10
1644005740000|2022-02-04 20:15:40|14918.97|14798.97|14917.4|14797.4|14918.97|14798.97|14917.37|14797.37|10
1644005750000|2022-02-04 20:15:50|14917.26|14797.26|14916.43|14796.43|14917.26|14797.26|14915.92|14795.92|10
1644005760000|2022-02-04 20:16:00|14916.2|14796.2|14916.22|14796.22|14916.69|14796.69|14915.42|14795.42|10
1644005770000|2022-02-04 20:16:10|14915.92|14795.92|14913.31|14793.31|14916.27|14796.27|14913.31|14793.31|10
1644005780000|2022-02-04 20:16:20|14912.08|14792.08|14909.09|14789.09|14912.08|14792.08|14909.09|14789.09|10
1644005790000|2022-02-04 20:16:30|14908.94|14788.94|14907.56|14787.56|14908.94|14788.94|14907.56|14787.56|10
1644005800000|2022-02-04 20:16:40|14907.2|14787.2|14908.58|14788.58|14909.25|14789.25|14907.2|14787.2|10
1644005810000|2022-02-04 20:16:50|14908.57|14788.57|14910.32|14790.32|14910.95|14790.95|14908.08|14788.08|10
1644005820000|2022-02-04 20:17:00|14909.94|14789.94|14908.92|14788.92|14910.21|14790.21|14908.92|14788.92|10
1644005830000|2022-02-04 20:17:10|14909.26|14789.26|14908.24|14788.24|14909.85|14789.85|14908.24|14788.24|10
1644005840000|2022-02-04 20:17:20|14909.3|14789.3|14909.6|14789.6|14910.6|14790.6|14909.3|14789.3|10
1644005850000|2022-02-04 20:17:30|14909.8|14789.8|14910.36|14790.36|14910.36|14790.36|14909.67|14789.67|9
1644005860000|2022-02-04 20:17:40|14909.84|14789.84|14908.41|14788.41|14909.84|14789.84|14908.33|14788.33|10
1644005870000|2022-02-04 20:17:50|14907.84|14787.84|14907.47|14787.47|14907.87|14787.87|14907.34|14787.34|10
1644005880000|2022-02-04 20:18:00|14907.5|14787.5|14908.17|14788.17|14908.17|14788.17|14906.6|14786.6|10
1644005890000|2022-02-04 20:18:10|14908.53|14788.53|14908.05|14788.05|14909.44|14789.44|14908.05|14788.05|10
1644005900000|2022-02-04 20:18:20|14908.08|14788.08|14905.34|14785.34|14908.08|14788.08|14905.34|14785.34|10
1644005910000|2022-02-04 20:18:30|14905.6|14785.6|14903.05|14783.05|14905.6|14785.6|14903.05|14783.05|10
1644005920000|2022-02-04 20:18:40|14903.11|14783.11|14902.05|14782.05|14903.11|14783.11|14902.04|14782.04|9
1644005930000|2022-02-04 20:18:50|14901.6|14781.6|14899.52|14779.52|14901.6|14781.6|14899.17|14779.17|10
1644005940000|2022-02-04 20:19:00|14900.04|14780.04|14896.15|14776.15|14900.04|14780.04|14896.15|14776.15|10
1644005950000|2022-02-04 20:19:10|14894.97|14774.97|14892.74|14772.74|14894.97|14774.97|14892.53|14772.53|10
1644005960000|2022-02-04 20:19:20|14891.55|14771.55|14885.39|14765.39|14891.55|14771.55|14885.29|14765.29|10
1644005970000|2022-02-04 20:19:30|14885.22|14765.22|14885.66|14765.66|14885.66|14765.66|14884.38|14764.38|9
1644005980000|2022-02-04 20:19:40|14885.16|14765.16|14884.66|14764.66|14885.76|14765.76|14884.65|14764.65|10
1644005990000|2022-02-04 20:19:50|14885.07|14765.07|14883.54|14763.54|14886.92|14766.92|14883.54|14763.54|10
1644006000000|2022-02-04 20:20:00|14883.96|14763.96|14880.14|14760.14|14884.17|14764.17|14880.14|14760.14|10
1644006010000|2022-02-04 20:20:10|14880.38|14760.38|14877.48|14757.48|14880.68|14760.68|14877.48|14757.48|9
1644006020000|2022-02-04 20:20:20|14877.14|14757.14|14875.08|14755.08|14877.14|14757.14|14875.08|14755.08|9
1644006030000|2022-02-04 20:20:30|14875.38|14755.38|14876.36|14756.36|14876.81|14756.81|14875.32|14755.32|9
1644006040000|2022-02-04 20:20:40|14875.46|14755.46|14874.76|14754.76|14875.46|14755.46|14873.77|14753.77|10
1644006050000|2022-02-04 20:20:50|14875.41|14755.41|14876.82|14756.82|14876.82|14756.82|14875.41|14755.41|10
1644006060000|2022-02-04 20:21:00|14876.88|14756.88|14877.09|14757.09|14877.14|14757.14|14876.28|14756.28|10
1644006070000|2022-02-04 20:21:10|14876.67|14756.67|14876.05|14756.05|14876.67|14756.67|14876.03|14756.03|9
1644006080000|2022-02-04 20:21:20|14875.16|14755.16|14874.42|14754.42|14875.25|14755.25|14874.03|14754.03|10
1644006090000|2022-02-04 20:21:30|14874.05|14754.05|14873.18|14753.18|14874.05|14754.05|14873.18|14753.18|10
1644006100000|2022-02-04 20:21:40|14874.29|14754.29|14874.36|14754.36|14874.67|14754.67|14874.24|14754.24|10
1644006110000|2022-02-04 20:21:50|14874.34|14754.34|14874.24|14754.24|14874.37|14754.37|14873.5|14753.5|10
1644006120000|2022-02-04 20:22:00|14873.45|14753.45|14875.1|14755.1|14875.1|14755.1|14872.98|14752.98|10
1644006130000|2022-02-04 20:22:10|14875.27|14755.27|14876.28|14756.28|14876.28|14756.28|14875.27|14755.27|10
1644006140000|2022-02-04 20:22:20|14875.77|14755.77|14880.08|14760.08|14880.08|14760.08|14875.77|14755.77|10
1644006150000|2022-02-04 20:22:30|14880.36|14760.36|14885.81|14765.81|14885.81|14765.81|14880.36|14760.36|10
1644006160000|2022-02-04 20:22:40|14886.36|14766.36|14889.66|14769.66|14889.66|14769.66|14886.36|14766.36|10
1644006170000|2022-02-04 20:22:50|14888.75|14768.75|14889.36|14769.36|14890.34|14770.34|14888.42|14768.42|10
1644006180000|2022-02-04 20:23:00|14889.32|14769.32|14886.87|14766.87|14889.32|14769.32|14886.34|14766.34|10
1644006190000|2022-02-04 20:23:10|14886.41|14766.41|14890.3|14770.3|14890.3|14770.3|14886.28|14766.28|10
1644006200000|2022-02-04 20:23:20|14890.83|14770.83|14891.91|14771.91|14891.91|14771.91|14890.83|14770.83|10
1644006210000|2022-02-04 20:23:30|14891.88|14771.88|14891.91|14771.91|14893.04|14773.04|14891.88|14771.88|10
1644006220000|2022-02-04 20:23:40|14891.89|14771.89|14892.62|14772.62|14892.65|14772.65|14891.89|14771.89|10
1644006230000|2022-02-04 20:23:50|14892.34|14772.34|14891.08|14771.08|14892.68|14772.68|14890.94|14770.94|10
1644006240000|2022-02-04 20:24:00|14890.86|14770.86|14891.46|14771.46|14891.62|14771.62|14890.68|14770.68|10
1644006250000|2022-02-04 20:24:10|14891.74|14771.74|14891.87|14771.87|14892.13|14772.13|14891.57|14771.57|10
1644006260000|2022-02-04 20:24:20|14892.03|14772.03|14892.03|14772.03|14892.03|14772.03|14891.48|14771.48|8
1644006270000|2022-02-04 20:24:30|14892.58|14772.58|14892.82|14772.82|14893.02|14773.02|14892.33|14772.33|10
1644006280000|2022-02-04 20:24:40|14892.33|14772.33|14891.87|14771.87|14892.59|14772.59|14891.84|14771.84|10
1644006290000|2022-02-04 20:24:50|14891.63|14771.63|14892.76|14772.76|14892.76|14772.76|14891.26|14771.26|10
1644006300000|2022-02-04 20:25:00|14892.67|14772.67|14898.33|14778.33|14898.33|14778.33|14892.67|14772.67|10
1644006310000|2022-02-04 20:25:10|14898.75|14778.75|14901.9|14781.9|14902.2|14782.2|14898.75|14778.75|10
1644006320000|2022-02-04 20:25:20|14901.61|14781.61|14900.91|14780.91|14901.61|14781.61|14900.34|14780.34|10
1644006330000|2022-02-04 20:25:30|14901.14|14781.14|14899.79|14779.79|14901.14|14781.14|14899.79|14779.79|10
1644006340000|2022-02-04 20:25:40|14899.94|14779.94|14900.01|14780.01|14900.47|14780.47|14899.59|14779.59|10
1644006350000|2022-02-04 20:25:50|14900.13|14780.13|14899.19|14779.19|14900.13|14780.13|14899.16|14779.16|10
1644006360000|2022-02-04 20:26:00|14899.87|14779.87|14898.21|14778.21|14900.05|14780.05|14897.27|14777.27|10
1644006370000|2022-02-04 20:26:10|14898.14|14778.14|14897.53|14777.53|14898.6|14778.6|14897.53|14777.53|10
1644006380000|2022-02-04 20:26:20|14897.42|14777.42|14893.2|14773.2|14897.42|14777.42|14893.2|14773.2|10
1644006390000|2022-02-04 20:26:30|14893.03|14773.03|14890.43|14770.43|14893.03|14773.03|14890.43|14770.43|10
1644006400000|2022-02-04 20:26:40|14890.08|14770.08|14889.71|14769.71|14890.08|14770.08|14889.5|14769.5|10
1644006410000|2022-02-04 20:26:50|14889.7|14769.7|14880.7|14760.7|14889.7|14769.7|14880.7|14760.7|10
1644006420000|2022-02-04 20:27:00|14880.25|14760.25|14878.05|14758.05|14880.25|14760.25|14877.74|14757.74|10
1644006430000|2022-02-04 20:27:10|14877.55|14757.55|14876.12|14756.12|14878.09|14758.09|14876.12|14756.12|10
1644006440000|2022-02-04 20:27:20|14876.84|14756.84|14875.25|14755.25|14876.84|14756.84|14875.16|14755.16|10
1644006450000|2022-02-04 20:27:30|14875.29|14755.29|14871.29|14751.29|14875.29|14755.29|14871.29|14751.29|10
1644006460000|2022-02-04 20:27:40|14871.28|14751.28|14867.61|14747.61|14871.28|14751.28|14867.21|14747.21|10
1644006470000|2022-02-04 20:27:50|14866.91|14746.91|14862.84|14742.84|14867.39|14747.39|14862.73|14742.73|10
1644006480000|2022-02-04 20:28:00|14862.64|14742.64|14860.41|14740.41|14862.9|14742.9|14859.82|14739.82|10
1644006490000|2022-02-04 20:28:10|14860.06|14740.06|14859.66|14739.66|14860.06|14740.06|14859.46|14739.46|10
1644006500000|2022-02-04 20:28:20|14859.76|14739.76|14858.3|14738.3|14860.08|14740.08|14858.3|14738.3|10
1644006510000|2022-02-04 20:28:30|14857.45|14737.45|14853.53|14733.53|14857.45|14737.45|14852.82|14732.82|10
1644006520000|2022-02-04 20:28:40|14852.63|14732.63|14850.38|14730.38|14852.63|14732.63|14849.4|14729.4|10
1644006530000|2022-02-04 20:28:50|14851.73|14731.73|14856.75|14736.75|14856.83|14736.83|14851.73|14731.73|10
1644006540000|2022-02-04 20:29:00|14857.76|14737.76|14861.1|14741.1|14861.75|14741.75|14857.76|14737.76|10
1644006550000|2022-02-04 20:29:10|14861.02|14741.02|14860.94|14740.94|14861.54|14741.54|14860.52|14740.52|10
1644006560000|2022-02-04 20:29:20|14860.9|14740.9|14863.07|14743.07|14863.07|14743.07|14860|14740|10
1644006570000|2022-02-04 20:29:30|14863.05|14743.05|14866.07|14746.07|14866.07|14746.07|14863.05|14743.05|10
1644006580000|2022-02-04 20:29:40|14866.39|14746.39|14867.16|14747.16|14868.18|14748.18|14866.39|14746.39|9
1644006590000|2022-02-04 20:29:50|14866.54|14746.54|14866.07|14746.07|14866.64|14746.64|14865.9|14745.9|10
1644006600000|2022-02-04 20:30:00|14866.2|14746.2|14867|14747|14867|14747|14865.32|14745.32|10
1644006610000|2022-02-04 20:30:10|14867.34|14747.34|14869.06|14749.06|14869.06|14749.06|14867.03|14747.03|10
1644006620000|2022-02-04 20:30:20|14869.13|14749.13|14872.69|14752.69|14872.91|14752.91|14869.13|14749.13|10
1644006630000|2022-02-04 20:30:30|14872.45|14752.45|14873.94|14753.94|14874.78|14754.78|14872.45|14752.45|10
1644006640000|2022-02-04 20:30:40|14874.01|14754.01|14872.81|14752.81|14874.01|14754.01|14872.5|14752.5|10
1644006650000|2022-02-04 20:30:50|14872.98|14752.98|14870.97|14750.97|14872.98|14752.98|14870.93|14750.93|10
1644006660000|2022-02-04 20:31:00|14871.51|14751.51|14867.97|14747.97|14871.51|14751.51|14867.97|14747.97|10
1644006670000|2022-02-04 20:31:10|14867.99|14747.99|14868.4|14748.4|14869.21|14749.21|14867.99|14747.99|10
1644006680000|2022-02-04 20:31:20|14868.74|14748.74|14869.56|14749.56|14869.99|14749.99|14868.67|14748.67|10
1644006690000|2022-02-04 20:31:30|14869.57|14749.57|14870.76|14750.76|14871.08|14751.08|14869.26|14749.26|10
1644006700000|2022-02-04 20:31:40|14870.86|14750.86|14870.92|14750.92|14871.54|14751.54|14870.86|14750.86|9
1644006710000|2022-02-04 20:31:50|14870.73|14750.73|14870.48|14750.48|14871.1|14751.1|14870.35|14750.35|8
1644006720000|2022-02-04 20:32:00|14870.3|14750.3|14870.57|14750.57|14870.75|14750.75|14870.06|14750.06|10
1644006730000|2022-02-04 20:32:10|14870.71|14750.71|14871.31|14751.31|14871.31|14751.31|14870.65|14750.65|10
1644006740000|2022-02-04 20:32:20|14871.08|14751.08|14871.49|14751.49|14871.61|14751.61|14869.87|14749.87|10
1644006750000|2022-02-04 20:32:30|14871.68|14751.68|14873.07|14753.07|14873.07|14753.07|14871.59|14751.59|10
1644006760000|2022-02-04 20:32:40|14873.89|14753.89|14875.48|14755.48|14875.7|14755.7|14873.89|14753.89|10
1644006770000|2022-02-04 20:32:50|14875.53|14755.53|14876.49|14756.49|14876.49|14756.49|14875.53|14755.53|10
1644006780000|2022-02-04 20:33:00|14876.45|14756.45|14880.23|14760.23|14880.23|14760.23|14876.19|14756.19|10
1644006790000|2022-02-04 20:33:10|14881.01|14761.01|14884.69|14764.69|14884.69|14764.69|14881.01|14761.01|9
1644006800000|2022-02-04 20:33:20|14884.78|14764.78|14888.08|14768.08|14888.08|14768.08|14884.78|14764.78|10
1644006810000|2022-02-04 20:33:30|14888.03|14768.03|14890.44|14770.44|14890.72|14770.72|14888.03|14768.03|10
1644006820000|2022-02-04 20:33:40|14890.72|14770.72|14887.67|14767.67|14890.72|14770.72|14887.67|14767.67|10
1644006830000|2022-02-04 20:33:50|14887.46|14767.46|14887.51|14767.51|14887.85|14767.85|14887.19|14767.19|10
1644006840000|2022-02-04 20:34:00|14887.61|14767.61|14888.29|14768.29|14888.45|14768.45|14886.48|14766.48|10
1644006850000|2022-02-04 20:34:10|14888.25|14768.25|14890.8|14770.8|14890.8|14770.8|14888.25|14768.25|8
1644006860000|2022-02-04 20:34:20|14890.87|14770.87|14891.67|14771.67|14891.91|14771.91|14890.52|14770.52|10
1644006870000|2022-02-04 20:34:30|14891.57|14771.57|14892.41|14772.41|14892.48|14772.48|14891.38|14771.38|10
1644006880000|2022-02-04 20:34:40|14892.51|14772.51|14893.14|14773.14|14893.31|14773.31|14892.39|14772.39|9
1644006890000|2022-02-04 20:34:50|14892.84|14772.84|14891.34|14771.34|14893.15|14773.15|14891.34|14771.34|10
1644006900000|2022-02-04 20:35:00|14891.59|14771.59|14888.05|14768.05|14892.04|14772.04|14888.05|14768.05|10
1644006910000|2022-02-04 20:35:10|14887.94|14767.94|14886.8|14766.8|14888.24|14768.24|14886.73|14766.73|10
1644006920000|2022-02-04 20:35:20|14886.87|14766.87|14885.94|14765.94|14886.87|14766.87|14885.46|14765.46|10
1644006930000|2022-02-04 20:35:30|14885.34|14765.34|14886.79|14766.79|14886.79|14766.79|14885.27|14765.27|10
1644006940000|2022-02-04 20:35:40|14886.9|14766.9|14885.2|14765.2|14886.9|14766.9|14884.8|14764.8|10
1644006950000|2022-02-04 20:35:50|14885.12|14765.12|14885.91|14765.91|14885.91|14765.91|14885.12|14765.12|10
1644006960000|2022-02-04 20:36:00|14885.88|14765.88|14885.43|14765.43|14886.61|14766.61|14885.29|14765.29|9
1644006970000|2022-02-04 20:36:10|14885.55|14765.55|14877.72|14757.72|14885.84|14765.84|14877.72|14757.72|10
1644006980000|2022-02-04 20:36:20|14876.76|14756.76|14871.62|14751.62|14876.76|14756.76|14871.23|14751.23|10
1644006990000|2022-02-04 20:36:30|14871.9|14751.9|14871.5|14751.5|14871.9|14751.9|14870.3|14750.3|10
1644007000000|2022-02-04 20:36:40|14871.87|14751.87|14875.17|14755.17|14875.17|14755.17|14871.68|14751.68|10
1644007010000|2022-02-04 20:36:50|14875.14|14755.14|14874.72|14754.72|14875.71|14755.71|14874.72|14754.72|10
1644007020000|2022-02-04 20:37:00|14874.42|14754.42|14875.76|14755.76|14876|14756|14874.42|14754.42|10
1644007030000|2022-02-04 20:37:10|14875.59|14755.59|14877.47|14757.47|14877.84|14757.84|14875.55|14755.55|9
1644007040000|2022-02-04 20:37:20|14877.43|14757.43|14876.9|14756.9|14878.21|14758.21|14876.31|14756.31|10
1644007050000|2022-02-04 20:37:30|14876.85|14756.85|14876.71|14756.71|14877.07|14757.07|14876.57|14756.57|9
1644007060000|2022-02-04 20:37:40|14876.87|14756.87|14876.06|14756.06|14876.87|14756.87|14875.12|14755.12|10
1644007070000|2022-02-04 20:37:50|14875.83|14755.83|14878.62|14758.62|14878.62|14758.62|14875.8|14755.8|10
1644007080000|2022-02-04 20:38:00|14879.55|14759.55|14881.41|14761.41|14881.41|14761.41|14879.46|14759.46|10
1644007090000|2022-02-04 20:38:10|14881.32|14761.32|14882.13|14762.13|14882.34|14762.34|14880.94|14760.94|10
1644007100000|2022-02-04 20:38:20|14882.22|14762.22|14882.02|14762.02|14882.38|14762.38|14881.64|14761.64|10
1644007110000|2022-02-04 20:38:30|14881.95|14761.95|14879.79|14759.79|14882.3|14762.3|14879.79|14759.79|10
1644007120000|2022-02-04 20:38:40|14879|14759|14874.46|14754.46|14879|14759|14874.14|14754.14|10
1644007130000|2022-02-04 20:38:50|14874.47|14754.47|14876.87|14756.87|14876.87|14756.87|14874.31|14754.31|9
1644007140000|2022-02-04 20:39:00|14877.02|14757.02|14875.83|14755.83|14877.02|14757.02|14875.61|14755.61|10
1644007150000|2022-02-04 20:39:10|14875.88|14755.88|14876.25|14756.25|14876.27|14756.27|14875.4|14755.4|10
1644007160000|2022-02-04 20:39:20|14876.38|14756.38|14876.88|14756.88|14877.44|14757.44|14876.38|14756.38|9
1644007170000|2022-02-04 20:39:30|14876.75|14756.75|14876.67|14756.67|14877.29|14757.29|14876.67|14756.67|8
1644007180000|2022-02-04 20:39:40|14876.5|14756.5|14878.87|14758.87|14879.2|14759.2|14876.5|14756.5|10
1644007190000|2022-02-04 20:39:50|14879.53|14759.53|14880.48|14760.48|14880.61|14760.61|14879.53|14759.53|10
1644007200000|2022-02-04 20:40:00|14880.42|14760.42|14881.06|14761.06|14881.84|14761.84|14880.42|14760.42|9
1644007210000|2022-02-04 20:40:10|14880.79|14760.79|14879.36|14759.36|14880.79|14760.79|14877.97|14757.97|10
1644007220000|2022-02-04 20:40:20|14879.68|14759.68|14880.78|14760.78|14881.55|14761.55|14879.5|14759.5|10
1644007230000|2022-02-04 20:40:30|14880.6|14760.6|14877.92|14757.92|14880.87|14760.87|14877.92|14757.92|10
1644007240000|2022-02-04 20:40:40|14877.79|14757.79|14875.98|14755.98|14877.79|14757.79|14875.67|14755.67|10
1644007250000|2022-02-04 20:40:50|14875.84|14755.84|14873.07|14753.07|14875.84|14755.84|14873.07|14753.07|10
1644007260000|2022-02-04 20:41:00|14873.1|14753.1|14873.74|14753.74|14874.04|14754.04|14872.96|14752.96|10
1644007270000|2022-02-04 20:41:10|14873.83|14753.83|14871.99|14751.99|14873.83|14753.83|14871.99|14751.99|10
1644007280000|2022-02-04 20:41:20|14871.42|14751.42|14869.62|14749.62|14871.42|14751.42|14869.62|14749.62|10
1644007290000|2022-02-04 20:41:30|14869.63|14749.63|14871.66|14751.66|14871.98|14751.98|14869.63|14749.63|10
1644007300000|2022-02-04 20:41:40|14871.05|14751.05|14873.72|14753.72|14873.72|14753.72|14871.05|14751.05|10
1644007310000|2022-02-04 20:41:50|14873.22|14753.22|14870.48|14750.48|14873.22|14753.22|14870.48|14750.48|10
1644007320000|2022-02-04 20:42:00|14870.25|14750.25|14866.7|14746.7|14870.31|14750.31|14866.7|14746.7|10
1644007330000|2022-02-04 20:42:10|14866.37|14746.37|14867.68|14747.68|14867.68|14747.68|14866.13|14746.13|9
1644007340000|2022-02-04 20:42:20|14868.84|14748.84|14871.94|14751.94|14871.94|14751.94|14868.83|14748.83|10
1644007350000|2022-02-04 20:42:30|14871.85|14751.85|14875.88|14755.88|14876.05|14756.05|14871.85|14751.85|10
1644007360000|2022-02-04 20:42:40|14876.09|14756.09|14879.57|14759.57|14879.57|14759.57|14876.09|14756.09|10
1644007370000|2022-02-04 20:42:50|14879.52|14759.52|14880.39|14760.39|14880.39|14760.39|14879.52|14759.52|9
1644007380000|2022-02-04 20:43:00|14880.35|14760.35|14883.58|14763.58|14883.58|14763.58|14880.35|14760.35|10
1644007390000|2022-02-04 20:43:10|14883.79|14763.79|14884.77|14764.77|14885.35|14765.35|14883.78|14763.78|10
1644007400000|2022-02-04 20:43:20|14884.58|14764.58|14884.62|14764.62|14885.02|14765.02|14884.58|14764.58|10
1644007410000|2022-02-04 20:43:30|14884.38|14764.38|14883.83|14763.83|14884.38|14764.38|14883.83|14763.83|9
1644007420000|2022-02-04 20:43:40|14883.39|14763.39|14879.2|14759.2|14883.39|14763.39|14879.2|14759.2|10
1644007430000|2022-02-04 20:43:50|14878.07|14758.07|14876.48|14756.48|14878.07|14758.07|14875.83|14755.83|10
1644007440000|2022-02-04 20:44:00|14876.57|14756.57|14877.32|14757.32|14877.45|14757.45|14876.57|14756.57|10
1644007450000|2022-02-04 20:44:10|14877.42|14757.42|14876.62|14756.62|14878.09|14758.09|14876.62|14756.62|9
1644007460000|2022-02-04 20:44:20|14876.48|14756.48|14877.63|14757.63|14877.75|14757.75|14876.41|14756.41|10
1644007470000|2022-02-04 20:44:30|14877.76|14757.76|14879.52|14759.52|14879.52|14759.52|14877.69|14757.69|10
1644007480000|2022-02-04 20:44:40|14879.51|14759.51|14878.13|14758.13|14880|14760|14878.13|14758.13|10
1644007490000|2022-02-04 20:44:50|14877.3|14757.3|14871.87|14751.87|14877.39|14757.39|14871.75|14751.75|9
1644007500000|2022-02-04 20:45:00|14871.98|14751.98|14869.23|14749.23|14871.98|14751.98|14869.14|14749.14|10
1644007510000|2022-02-04 20:45:10|14868.94|14748.94|14858.26|14738.26|14868.94|14748.94|14858.26|14738.26|10
1644007520000|2022-02-04 20:45:20|14856.44|14736.44|14849.73|14729.73|14856.79|14736.79|14849.73|14729.73|10
1644007530000|2022-02-04 20:45:30|14849.59|14729.59|14851.52|14731.52|14851.81|14731.81|14849.32|14729.32|10
1644007540000|2022-02-04 20:45:40|14851.05|14731.05|14850.06|14730.06|14851.23|14731.23|14849.9|14729.9|10
1644007550000|2022-02-04 20:45:50|14850.02|14730.02|14850.43|14730.43|14850.43|14730.43|14849.55|14729.55|10
1644007560000|2022-02-04 20:46:00|14851.46|14731.46|14850.63|14730.63|14851.81|14731.81|14849.98|14729.98|9
1644007570000|2022-02-04 20:46:10|14850.67|14730.67|14851.25|14731.25|14851.31|14731.31|14850.67|14730.67|9
1644007580000|2022-02-04 20:46:20|14851.17|14731.17|14850.74|14730.74|14851.95|14731.95|14850.6|14730.6|10
1644007590000|2022-02-04 20:46:30|14850.7|14730.7|14852.19|14732.19|14852.19|14732.19|14849.62|14729.62|10
1644007600000|2022-02-04 20:46:40|14852.29|14732.29|14854.24|14734.24|14854.24|14734.24|14851.58|14731.58|10
1644007610000|2022-02-04 20:46:50|14855.08|14735.08|14856.49|14736.49|14856.78|14736.78|14855.08|14735.08|10
1644007620000|2022-02-04 20:47:00|14856.94|14736.94|14858.61|14738.61|14859.15|14739.15|14856.94|14736.94|10
1644007630000|2022-02-04 20:47:10|14858.63|14738.63|14859.45|14739.45|14859.45|14739.45|14858.35|14738.35|10
1644007640000|2022-02-04 20:47:20|14859.63|14739.63|14858.01|14738.01|14859.63|14739.63|14858.01|14738.01|10
1644007650000|2022-02-04 20:47:30|14858.33|14738.33|14856.63|14736.63|14858.33|14738.33|14856.63|14736.63|10
1644007660000|2022-02-04 20:47:40|14856.38|14736.38|14854.86|14734.86|14856.42|14736.42|14854.86|14734.86|10
1644007670000|2022-02-04 20:47:50|14854.77|14734.77|14855.33|14735.33|14856.02|14736.02|14854.77|14734.77|10
1644007680000|2022-02-04 20:48:00|14855.57|14735.57|14852.92|14732.92|14855.57|14735.57|14852.92|14732.92|9
1644007690000|2022-02-04 20:48:10|14853.09|14733.09|14853.77|14733.77|14853.77|14733.77|14853.04|14733.04|9
1644007700000|2022-02-04 20:48:20|14853.93|14733.93|14852.79|14732.79|14853.93|14733.93|14852.79|14732.79|10
1644007710000|2022-02-04 20:48:30|14852.69|14732.69|14848|14728|14852.69|14732.69|14848|14728|10
1644007720000|2022-02-04 20:48:40|14848.06|14728.06|14846.49|14726.49|14848.13|14728.13|14846.49|14726.49|10
1644007730000|2022-02-04 20:48:50|14846.25|14726.25|14844.62|14724.62|14846.48|14726.48|14843.95|14723.95|10
1644007740000|2022-02-04 20:49:00|14844.25|14724.25|14844.27|14724.27|14844.78|14724.78|14843.96|14723.96|10
1644007750000|2022-02-04 20:49:10|14844.6|14724.6|14843.72|14723.72|14844.66|14724.66|14843.56|14723.56|10
1644007760000|2022-02-04 20:49:20|14843.91|14723.91|14839.95|14719.95|14843.91|14723.91|14839.95|14719.95|9
1644007770000|2022-02-04 20:49:30|14839.67|14719.67|14837.02|14717.02|14839.67|14719.67|14837.02|14717.02|10
1644007780000|2022-02-04 20:49:40|14836.95|14716.95|14836.12|14716.12|14836.95|14716.95|14835.8|14715.8|10
1644007790000|2022-02-04 20:49:50|14836.09|14716.09|14843.58|14723.58|14843.58|14723.58|14836.09|14716.09|10
1644007800000|2022-02-04 20:50:00|14844.25|14724.25|14850.51|14730.51|14850.51|14730.51|14844.09|14724.09|10
1644007810000|2022-02-04 20:50:10|14850.4|14730.4|14852.18|14732.18|14852.22|14732.22|14850.38|14730.38|9
1644007820000|2022-02-04 20:50:20|14851.63|14731.63|14855.49|14735.49|14855.49|14735.49|14851.63|14731.63|10
1644007830000|2022-02-04 20:50:30|14856.12|14736.12|14855.8|14735.8|14856.33|14736.33|14855.61|14735.61|10
1644007840000|2022-02-04 20:50:40|14855.95|14735.95|14853.36|14733.36|14855.95|14735.95|14853|14733|10
1644007850000|2022-02-04 20:50:50|14853.29|14733.29|14849.22|14729.22|14853.29|14733.29|14849.22|14729.22|10
1644007860000|2022-02-04 20:51:00|14848.21|14728.21|14846.13|14726.13|14848.21|14728.21|14845.48|14725.48|10
1644007870000|2022-02-04 20:51:10|14846.2|14726.2|14846.8|14726.8|14846.8|14726.8|14846.12|14726.12|10
1644007880000|2022-02-04 20:51:20|14846.4|14726.4|14845.35|14725.35|14847.21|14727.21|14845.35|14725.35|10
1644007890000|2022-02-04 20:51:30|14845.95|14725.95|14844.61|14724.61|14845.95|14725.95|14844.61|14724.61|10
1644007900000|2022-02-04 20:51:40|14844|14724|14840.42|14720.42|14844.03|14724.03|14840.42|14720.42|10
1644007910000|2022-02-04 20:51:50|14839.73|14719.73|14839.48|14719.48|14840.07|14720.07|14839.22|14719.22|9
1644007920000|2022-02-04 20:52:00|14839.8|14719.8|14843.25|14723.25|14843.25|14723.25|14839.8|14719.8|10
1644007930000|2022-02-04 20:52:10|14843.52|14723.52|14843.18|14723.18|14843.52|14723.52|14842.33|14722.33|10
1644007940000|2022-02-04 20:52:20|14843.54|14723.54|14843.92|14723.92|14843.99|14723.99|14842.64|14722.64|10
1644007950000|2022-02-04 20:52:30|14843.99|14723.99|14843.15|14723.15|14843.99|14723.99|14843.15|14723.15|10
1644007960000|2022-02-04 20:52:40|14843.6|14723.6|14847.11|14727.11|14847.11|14727.11|14843.6|14723.6|10
1644007970000|2022-02-04 20:52:50|14847.64|14727.64|14849.62|14729.62|14849.62|14729.62|14847.38|14727.38|10
1644007980000|2022-02-04 20:53:00|14849.44|14729.44|14849.89|14729.89|14850.17|14730.17|14849.44|14729.44|10
1644007990000|2022-02-04 20:53:10|14849.81|14729.81|14849.07|14729.07|14849.81|14729.81|14848.63|14728.63|10
1644008000000|2022-02-04 20:53:20|14848.3|14728.3|14848.99|14728.99|14848.99|14728.99|14848.22|14728.22|10
1644008010000|2022-02-04 20:53:30|14848.82|14728.82|14849.55|14729.55|14849.93|14729.93|14848.82|14728.82|10
1644008020000|2022-02-04 20:53:40|14849.51|14729.51|14849.22|14729.22|14849.81|14729.81|14849.22|14729.22|10
1644008030000|2022-02-04 20:53:50|14849.4|14729.4|14849.85|14729.85|14850.43|14730.43|14849.4|14729.4|10
1644008040000|2022-02-04 20:54:00|14849.57|14729.57|14850.94|14730.94|14850.94|14730.94|14849.57|14729.57|10
1644008050000|2022-02-04 20:54:10|14851.31|14731.31|14853.16|14733.16|14853.16|14733.16|14851.31|14731.31|10
1644008060000|2022-02-04 20:54:20|14853.14|14733.14|14855.81|14735.81|14855.81|14735.81|14853.14|14733.14|9
1644008070000|2022-02-04 20:54:30|14855.8|14735.8|14857.51|14737.51|14857.51|14737.51|14855.8|14735.8|9
1644008080000|2022-02-04 20:54:40|14857.68|14737.68|14871.09|14751.09|14871.09|14751.09|14857.68|14737.68|10
1644008090000|2022-02-04 20:54:50|14870.58|14750.58|14873.64|14753.64|14874.54|14754.54|14870.58|14750.58|10
1644008100000|2022-02-04 20:55:00|14873.91|14753.91|14872.55|14752.55|14873.91|14753.91|14872.03|14752.03|10
1644008110000|2022-02-04 20:55:10|14872.63|14752.63|14869.63|14749.63|14873.3|14753.3|14869.63|14749.63|10
1644008120000|2022-02-04 20:55:20|14868.79|14748.79|14868.75|14748.75|14868.95|14748.95|14867.84|14747.84|10
1644008130000|2022-02-04 20:55:30|14868.8|14748.8|14867.33|14747.33|14868.86|14748.86|14867.23|14747.23|10
1644008140000|2022-02-04 20:55:40|14866.86|14746.86|14866.23|14746.23|14866.94|14746.94|14865.79|14745.79|9
1644008150000|2022-02-04 20:55:50|14866.49|14746.49|14866.19|14746.19|14867.02|14747.02|14865.36|14745.36|10
1644008160000|2022-02-04 20:56:00|14866.68|14746.68|14866.59|14746.59|14867.51|14747.51|14866.36|14746.36|9
1644008170000|2022-02-04 20:56:10|14866.89|14746.89|14866.26|14746.26|14866.91|14746.91|14865.57|14745.57|10
1644008180000|2022-02-04 20:56:20|14866|14746|14865.11|14745.11|14866|14746|14864.94|14744.94|10
1644008190000|2022-02-04 20:56:30|14865.2|14745.2|14865.38|14745.38|14865.38|14745.38|14864.33|14744.33|10
1644008200000|2022-02-04 20:56:40|14865.45|14745.45|14866.07|14746.07|14866.6|14746.6|14865.45|14745.45|10
1644008210000|2022-02-04 20:56:50|14866.13|14746.13|14864.76|14744.76|14866.81|14746.81|14864.76|14744.76|10
1644008220000|2022-02-04 20:57:00|14864.73|14744.73|14864.46|14744.46|14865.27|14745.27|14864.46|14744.46|9
1644008230000|2022-02-04 20:57:10|14864.44|14744.44|14868.41|14748.41|14868.62|14748.62|14864.44|14744.44|10
1644008240000|2022-02-04 20:57:20|14868.37|14748.37|14869.92|14749.92|14869.98|14749.98|14868.35|14748.35|9
1644008250000|2022-02-04 20:57:30|14870.22|14750.22|14868.76|14748.76|14871.13|14751.13|14868.76|14748.76|10
1644008260000|2022-02-04 20:57:40|14869.01|14749.01|14866.96|14746.96|14869.01|14749.01|14866.96|14746.96|9
1644008270000|2022-02-04 20:57:50|14867.24|14747.24|14866.32|14746.32|14867.33|14747.33|14866.29|14746.29|10
1644008280000|2022-02-04 20:58:00|14865.86|14745.86|14864.69|14744.69|14865.86|14745.86|14864.46|14744.46|9
1644008290000|2022-02-04 20:58:10|14864.89|14744.89|14863.02|14743.02|14864.89|14744.89|14862.98|14742.98|10
1644008300000|2022-02-04 20:58:20|14862.83|14742.83|14859.91|14739.91|14862.83|14742.83|14859.91|14739.91|10
1644008310000|2022-02-04 20:58:30|14859.19|14739.19|14859.5|14739.5|14859.5|14739.5|14858.32|14738.32|10
1644008320000|2022-02-04 20:58:40|14859.56|14739.56|14860.59|14740.59|14860.59|14740.59|14858.68|14738.68|10
1644008330000|2022-02-04 20:58:50|14860.56|14740.56|14859.68|14739.68|14860.95|14740.95|14859.68|14739.68|10
1644008340000|2022-02-04 20:59:00|14859.36|14739.36|14861.66|14741.66|14861.66|14741.66|14859.36|14739.36|10
1644008350000|2022-02-04 20:59:10|14861.49|14741.49|14864.19|14744.19|14864.19|14744.19|14861.49|14741.49|10
1644008360000|2022-02-04 20:59:20|14864.31|14744.31|14865.53|14745.53|14865.53|14745.53|14863.94|14743.94|10
1644008370000|2022-02-04 20:59:30|14865.72|14745.72|14869.28|14749.28|14869.28|14749.28|14865.72|14745.72|9
1644008380000|2022-02-04 20:59:40|14870.35|14750.35|14871.58|14751.58|14871.97|14751.97|14870|14750|10
1644008390000|2022-02-04 20:59:50|14872|14752|14873.71|14753.71|14873.71|14753.71|14872|14752|10
1644008400000|2022-02-04 21:00:00|14873.72|14753.72|14875.72|14755.72|14876.08|14756.08|14873.25|14753.25|10
1644008410000|2022-02-04 21:00:10|14875.42|14755.42|14876.36|14756.36|14876.43|14756.43|14874.84|14754.84|10
1644008420000|2022-02-04 21:00:20|14875.91|14755.91|14875.42|14755.42|14876.68|14756.68|14875.42|14755.42|10
1644008430000|2022-02-04 21:00:30|14875.11|14755.11|14871.32|14751.32|14875.11|14755.11|14870.96|14750.96|10
1644008440000|2022-02-04 21:00:40|14870.79|14750.79|14871.18|14751.18|14871.18|14751.18|14870.35|14750.35|10
1644008450000|2022-02-04 21:00:50|14871.26|14751.26|14871.56|14751.56|14871.59|14751.59|14870.8|14750.8|10
1644008460000|2022-02-04 21:01:00|14871.38|14751.38|14872.32|14752.32|14872.32|14752.32|14871.25|14751.25|9
1644008470000|2022-02-04 21:01:10|14872.58|14752.58|14873.26|14753.26|14873.94|14753.94|14872.58|14752.58|10
1644008480000|2022-02-04 21:01:20|14873.85|14753.85|14875.2|14755.2|14875.2|14755.2|14873.61|14753.61|9
1644008490000|2022-02-04 21:01:30|14875.06|14755.06|14874.51|14754.51|14875.06|14755.06|14874.42|14754.42|9
1644008500000|2022-02-04 21:01:40|14874.26|14754.26|14873.16|14753.16|14874.26|14754.26|14872.99|14752.99|9
1644008510000|2022-02-04 21:01:50|14873.04|14753.04|14871.76|14751.76|14873.04|14753.04|14871.76|14751.76|10
1644008520000|2022-02-04 21:02:00|14872.11|14752.11|14873.65|14753.65|14873.8|14753.8|14871.5|14751.5|10
1644008530000|2022-02-04 21:02:10|14873.63|14753.63|14872.55|14752.55|14874.12|14754.12|14872.05|14752.05|10
1644008540000|2022-02-04 21:02:20|14872.41|14752.41|14871.72|14751.72|14872.41|14752.41|14871.51|14751.51|10
1644008550000|2022-02-04 21:02:30|14871.84|14751.84|14872.35|14752.35|14872.6|14752.6|14871.84|14751.84|10
1644008560000|2022-02-04 21:02:40|14871.87|14751.87|14871.97|14751.97|14871.98|14751.98|14871.41|14751.41|10
1644008570000|2022-02-04 21:02:50|14871.91|14751.91|14871.95|14751.95|14872.19|14752.19|14871.52|14751.52|9
1644008580000|2022-02-04 21:03:00|14872.15|14752.15|14871.65|14751.65|14872.44|14752.44|14871.65|14751.65|9
1644008590000|2022-02-04 21:03:10|14871.85|14751.85|14869.36|14749.36|14871.85|14751.85|14869.36|14749.36|9
1644008600000|2022-02-04 21:03:20|14868.89|14748.89|14865.25|14745.25|14868.89|14748.89|14865.25|14745.25|10
1644008610000|2022-02-04 21:03:30|14865|14745|14863.76|14743.76|14865|14745|14863.76|14743.76|10
1644008620000|2022-02-04 21:03:40|14862.99|14742.99|14862.45|14742.45|14863.13|14743.13|14861.99|14741.99|10
1644008630000|2022-02-04 21:03:50|14861.99|14741.99|14861.75|14741.75|14862.08|14742.08|14861.57|14741.57|9
1644008640000|2022-02-04 21:04:00|14861.85|14741.85|14863.69|14743.69|14863.69|14743.69|14861.85|14741.85|9
1644008650000|2022-02-04 21:04:10|14864.64|14744.64|14862.9|14742.9|14864.68|14744.68|14862.9|14742.9|10
1644008660000|2022-02-04 21:04:20|14863|14743|14862.85|14742.85|14863|14743|14862.42|14742.42|9
1644008670000|2022-02-04 21:04:30|14863.03|14743.03|14856.81|14736.81|14863.03|14743.03|14856.81|14736.81|10
1644008680000|2022-02-04 21:04:40|14856.06|14736.06|14851.35|14731.35|14856.06|14736.06|14851.35|14731.35|10
1644008690000|2022-02-04 21:04:50|14851.24|14731.24|14849.53|14729.53|14851.47|14731.47|14849.53|14729.53|10
1644008700000|2022-02-04 21:05:00|14849.16|14729.16|14850.39|14730.39|14850.51|14730.51|14849.16|14729.16|10
1644008710000|2022-02-04 21:05:10|14850.64|14730.64|14852.55|14732.55|14852.55|14732.55|14850.64|14730.64|9
1644008720000|2022-02-04 21:05:20|14852.1|14732.1|14853.7|14733.7|14853.7|14733.7|14851.51|14731.51|8
1644008730000|2022-02-04 21:05:30|14853.34|14733.34|14853.6|14733.6|14853.6|14733.6|14853.14|14733.14|10
1644008740000|2022-02-04 21:05:40|14853.71|14733.71|14853.78|14733.78|14853.85|14733.85|14853.34|14733.34|10
1644008750000|2022-02-04 21:05:50|14853.94|14733.94|14852.91|14732.91|14853.94|14733.94|14852.91|14732.91|10
1644008760000|2022-02-04 21:06:00|14852.78|14732.78|14853.25|14733.25|14853.94|14733.94|14852.78|14732.78|8
1644008770000|2022-02-04 21:06:10|14853.44|14733.44|14853.67|14733.67|14853.77|14733.77|14853.36|14733.36|8
1644008780000|2022-02-04 21:06:20|14853.89|14733.89|14853.34|14733.34|14854.08|14734.08|14853.34|14733.34|9
1644008790000|2022-02-04 21:06:30|14853.36|14733.36|14851.61|14731.61|14853.91|14733.91|14851.61|14731.61|10
1644008800000|2022-02-04 21:06:40|14851.07|14731.07|14849.34|14729.34|14851.07|14731.07|14849.07|14729.07|10
1644008810000|2022-02-04 21:06:50|14849.36|14729.36|14849.26|14729.26|14849.47|14729.47|14848.71|14728.71|10
1644008820000|2022-02-04 21:07:00|14848.72|14728.72|14848.33|14728.33|14848.72|14728.72|14847.79|14727.79|10
1644008830000|2022-02-04 21:07:10|14848.14|14728.14|14849.88|14729.88|14849.88|14729.88|14848.14|14728.14|8
1644008840000|2022-02-04 21:07:20|14850.04|14730.04|14850.23|14730.23|14850.35|14730.35|14849.93|14729.93|10
1644008850000|2022-02-04 21:07:30|14850.02|14730.02|14849.95|14729.95|14850.12|14730.12|14848.85|14728.85|10
1644008860000|2022-02-04 21:07:40|14850|14730|14850.84|14730.84|14851.16|14731.16|14850|14730|9
1644008870000|2022-02-04 21:07:50|14850.87|14730.87|14849.69|14729.69|14850.94|14730.94|14849.69|14729.69|10
1644008880000|2022-02-04 21:08:00|14849.66|14729.66|14851.56|14731.56|14851.81|14731.81|14849.66|14729.66|10
1644008890000|2022-02-04 21:08:10|14852.12|14732.12|14851.47|14731.47|14852.12|14732.12|14851.47|14731.47|10
1644008900000|2022-02-04 21:08:20|14851.41|14731.41|14850.43|14730.43|14851.41|14731.41|14850.43|14730.43|10
1644008910000|2022-02-04 21:08:30|14850.37|14730.37|14850.38|14730.38|14850.38|14730.38|14849.92|14729.92|9
1644008920000|2022-02-04 21:08:40|14849.57|14729.57|14848.97|14728.97|14849.6|14729.6|14848.97|14728.97|10
1644008930000|2022-02-04 21:08:50|14849.3|14729.3|14848.83|14728.83|14849.4|14729.4|14848.83|14728.83|10
1644008940000|2022-02-04 21:09:00|14848.55|14728.55|14847.39|14727.39|14848.55|14728.55|14847.39|14727.39|9
1644008950000|2022-02-04 21:09:10|14847.56|14727.56|14848.52|14728.52|14848.57|14728.57|14847.28|14727.28|10
1644008960000|2022-02-04 21:09:20|14848.48|14728.48|14847.11|14727.11|14848.69|14728.69|14847.11|14727.11|9
1644008970000|2022-02-04 21:09:30|14846.87|14726.87|14844.99|14724.99|14847.41|14727.41|14844.99|14724.99|9
1644008980000|2022-02-04 21:09:40|14844.89|14724.89|14844.77|14724.77|14845.17|14725.17|14844.77|14724.77|10
1644008990000|2022-02-04 21:09:50|14844.72|14724.72|14845.47|14725.47|14845.47|14725.47|14844.59|14724.59|10
1644009000000|2022-02-04 21:10:00|14845.37|14725.37|14846.9|14726.9|14846.9|14726.9|14845.37|14725.37|9
1644009010000|2022-02-04 21:10:10|14846.8|14726.8|14846.9|14726.9|14847.21|14727.21|14846.66|14726.66|10
1644009020000|2022-02-04 21:10:20|14846.85|14726.85|14847.13|14727.13|14847.86|14727.86|14846.85|14726.85|10
1644009030000|2022-02-04 21:10:30|14847.06|14727.06|14844.55|14724.55|14847.21|14727.21|14844.34|14724.34|10
1644009040000|2022-02-04 21:10:40|14844.74|14724.74|14843.43|14723.43|14844.74|14724.74|14842.59|14722.59|10
1644009050000|2022-02-04 21:10:50|14843.33|14723.33|14845.08|14725.08|14845.08|14725.08|14843.33|14723.33|9
1644009060000|2022-02-04 21:11:00|14845.24|14725.24|14845.56|14725.56|14845.73|14725.73|14845.24|14725.24|10
1644009070000|2022-02-04 21:11:10|14845.33|14725.33|14844.37|14724.37|14845.36|14725.36|14844.37|14724.37|10
1644009080000|2022-02-04 21:11:20|14844.52|14724.52|14843.56|14723.56|14844.54|14724.54|14843.56|14723.56|9
1644009090000|2022-02-04 21:11:30|14843.64|14723.64|14842.4|14722.4|14843.77|14723.77|14842.4|14722.4|8
1644009100000|2022-02-04 21:11:40|14842.53|14722.53|14842.25|14722.25|14842.53|14722.53|14841.97|14721.97|10
1644009110000|2022-02-04 21:11:50|14842.15|14722.15|14841.01|14721.01|14842.15|14722.15|14841.01|14721.01|10
1644009120000|2022-02-04 21:12:00|14840.45|14720.45|14835.97|14715.97|14840.45|14720.45|14835.97|14715.97|10
1644009130000|2022-02-04 21:12:10|14835.33|14715.33|14834.99|14714.99|14835.45|14715.45|14834.52|14714.52|10
1644009140000|2022-02-04 21:12:20|14835.5|14715.5|14835.8|14715.8|14836.41|14716.41|14835.5|14715.5|10
1644009150000|2022-02-04 21:12:30|14836.15|14716.15|14835.09|14715.09|14836.15|14716.15|14834.89|14714.89|10
1644009160000|2022-02-04 21:12:40|14834.87|14714.87|14833.77|14713.77|14834.87|14714.87|14833.22|14713.22|10
1644009170000|2022-02-04 21:12:50|14832.96|14712.96|14832.43|14712.43|14833.11|14713.11|14832.43|14712.43|10
1644009180000|2022-02-04 21:13:00|14831.56|14711.56|14830.1|14710.1|14831.56|14711.56|14829.89|14709.89|9
1644009190000|2022-02-04 21:13:10|14829.81|14709.81|14829.18|14709.18|14829.86|14709.86|14829.18|14709.18|10
1644009200000|2022-02-04 21:13:20|14829.1|14709.1|14829.46|14709.46|14829.58|14709.58|14828.78|14708.78|10
1644009210000|2022-02-04 21:13:30|14829.68|14709.68|14829.57|14709.57|14830.03|14710.03|14829.06|14709.06|10
1644009220000|2022-02-04 21:13:40|14829.32|14709.32|14829.42|14709.42|14829.59|14709.59|14828.7|14708.7|10
1644009230000|2022-02-04 21:13:50|14828.91|14708.91|14826.19|14706.19|14829.17|14709.17|14826.19|14706.19|9
1644009240000|2022-02-04 21:14:00|14826.38|14706.38|14827.23|14707.23|14827.23|14707.23|14826.11|14706.11|10
1644009250000|2022-02-04 21:14:10|14827.41|14707.41|14829.4|14709.4|14829.4|14709.4|14827.41|14707.41|10
1644009260000|2022-02-04 21:14:20|14829.41|14709.41|14829.25|14709.25|14829.7|14709.7|14829.09|14709.09|10
1644009270000|2022-02-04 21:14:30|14829.58|14709.58|14829.93|14709.93|14829.93|14709.93|14829.13|14709.13|9
1644009280000|2022-02-04 21:14:40|14830.16|14710.16|14830.99|14710.99|14831.01|14711.01|14829.72|14709.72|10
1644009290000|2022-02-04 21:14:50|14831.36|14711.36|14831.53|14711.53|14831.74|14711.74|14831.36|14711.36|9
1644009300000|2022-02-04 21:15:00|14831.54|14711.54|14831.92|14711.92|14832.1|14712.1|14831.49|14711.49|10
1644009310000|2022-02-04 21:15:10|14831.43|14711.43|14832.09|14712.09|14832.09|14712.09|14831.43|14711.43|8
1644009320000|2022-02-04 21:15:20|14832.19|14712.19|14831.35|14711.35|14832.23|14712.23|14831.35|14711.35|9
1644009330000|2022-02-04 21:15:30|14831.33|14711.33|14829.33|14709.33|14831.33|14711.33|14829.33|14709.33|9
1644009340000|2022-02-04 21:15:40|14829.49|14709.49|14829.01|14709.01|14829.49|14709.49|14828.88|14708.88|9
1644009350000|2022-02-04 21:15:50|14829.57|14709.57|14829.73|14709.73|14830.34|14710.34|14829.57|14709.57|10
1644009360000|2022-02-04 21:16:00|14829.66|14709.66|14827.21|14707.21|14829.66|14709.66|14827.21|14707.21|9
1644009370000|2022-02-04 21:16:10|14827.31|14707.31|14827.09|14707.09|14827.31|14707.31|14826.99|14706.99|9
1644009380000|2022-02-04 21:16:20|14827.18|14707.18|14826.27|14706.27|14827.18|14707.18|14826.27|14706.27|10
1644009390000|2022-02-04 21:16:30|14826.25|14706.25|14826.54|14706.54|14826.71|14706.71|14826.25|14706.25|9
1644009400000|2022-02-04 21:16:40|14825.79|14705.79|14825.94|14705.94|14826.49|14706.49|14825.65|14705.65|10
1644009410000|2022-02-04 21:16:50|14825.85|14705.85|14827.76|14707.76|14827.76|14707.76|14825.85|14705.85|8
1644009420000|2022-02-04 21:17:00|14828.23|14708.23|14829.22|14709.22|14829.22|14709.22|14827.98|14707.98|10
1644009430000|2022-02-04 21:17:10|14829.57|14709.57|14830.97|14710.97|14830.98|14710.98|14829.23|14709.23|10
1644009440000|2022-02-04 21:17:20|14831.36|14711.36|14833.04|14713.04|14833.04|14713.04|14831.36|14711.36|10
1644009450000|2022-02-04 21:17:30|14833.3|14713.3|14834.47|14714.47|14834.47|14714.47|14833.3|14713.3|10
1644009460000|2022-02-04 21:17:40|14834.34|14714.34|14835.13|14715.13|14835.38|14715.38|14833.98|14713.98|8
1644009470000|2022-02-04 21:17:50|14835.09|14715.09|14835.63|14715.63|14835.71|14715.71|14834.98|14714.98|10
1644009480000|2022-02-04 21:18:00|14835.81|14715.81|14836.41|14716.41|14836.41|14716.41|14835.81|14715.81|10
1644009490000|2022-02-04 21:18:10|14836.39|14716.39|14837.52|14717.52|14837.52|14717.52|14836.39|14716.39|10
1644009500000|2022-02-04 21:18:20|14837.48|14717.48|14836.83|14716.83|14837.75|14717.75|14836.83|14716.83|10
1644009510000|2022-02-04 21:18:30|14836.81|14716.81|14836.93|14716.93|14837.06|14717.06|14836|14716|10
1644009520000|2022-02-04 21:18:40|14836.34|14716.34|14836.85|14716.85|14837.39|14717.39|14836.34|14716.34|9
1644009530000|2022-02-04 21:18:50|14836.59|14716.59|14837.08|14717.08|14837.08|14717.08|14836.06|14716.06|10
1644009540000|2022-02-04 21:19:00|14837.1|14717.1|14836.46|14716.46|14837.1|14717.1|14836.45|14716.45|10
1644009550000|2022-02-04 21:19:10|14836.4|14716.4|14836.53|14716.53|14836.53|14716.53|14836.17|14716.17|10
1644009560000|2022-02-04 21:19:20|14836.35|14716.35|14835.96|14715.96|14836.56|14716.56|14835.96|14715.96|9
1644009570000|2022-02-04 21:19:30|14835.84|14715.84|14836.87|14716.87|14836.87|14716.87|14835.84|14715.84|8
1644009580000|2022-02-04 21:19:40|14836.93|14716.93|14838.48|14718.48|14838.48|14718.48|14836.92|14716.92|9
1644009590000|2022-02-04 21:19:50|14838.01|14718.01|14838.25|14718.25|14838.42|14718.42|14838.01|14718.01|9
1644009600000|2022-02-04 21:20:00|14838.35|14718.35|14835.03|14715.03|14839.21|14719.21|14835.03|14715.03|9
1644009610000|2022-02-04 21:20:10|14834.97|14714.97|14836.62|14716.62|14836.68|14716.68|14834.6|14714.6|9
1644009620000|2022-02-04 21:20:20|14837.35|14717.35|14838.31|14718.31|14838.4|14718.4|14837.35|14717.35|10
1644009630000|2022-02-04 21:20:30|14838.33|14718.33|14839.57|14719.57|14839.88|14719.88|14838.16|14718.16|10
1644009640000|2022-02-04 21:20:40|14839.84|14719.84|14842.19|14722.19|14842.19|14722.19|14839.84|14719.84|9
1644009650000|2022-02-04 21:20:50|14842.43|14722.43|14843.88|14723.88|14843.88|14723.88|14842.43|14722.43|9
1644009660000|2022-02-04 21:21:00|14843.91|14723.91|14843.51|14723.51|14843.91|14723.91|14842.66|14722.66|9
1644009670000|2022-02-04 21:21:10|14843.54|14723.54|14841.74|14721.74|14843.54|14723.54|14841.63|14721.63|9
1644009680000|2022-02-04 21:21:20|14841.62|14721.62|14841.66|14721.66|14841.79|14721.79|14841.52|14721.52|8
1644009690000|2022-02-04 21:21:30|14841.8|14721.8|14843.48|14723.48|14843.48|14723.48|14841.8|14721.8|8
1644009700000|2022-02-04 21:21:40|14843.86|14723.86|14846.13|14726.13|14846.13|14726.13|14843.86|14723.86|10
1644009710000|2022-02-04 21:21:50|14846.33|14726.33|14848.08|14728.08|14848.08|14728.08|14846.33|14726.33|10
1644009720000|2022-02-04 21:22:00|14848.15|14728.15|14850.47|14730.47|14850.5|14730.5|14847.74|14727.74|9
1644009730000|2022-02-04 21:22:10|14850.53|14730.53|14852.49|14732.49|14852.49|14732.49|14850.53|14730.53|10
1644009740000|2022-02-04 21:22:20|14852.67|14732.67|14857.64|14737.64|14857.64|14737.64|14852.67|14732.67|10
1644009750000|2022-02-04 21:22:30|14858.02|14738.02|14859.01|14739.01|14859.01|14739.01|14857.71|14737.71|10
1644009760000|2022-02-04 21:22:40|14860.05|14740.05|14860.57|14740.57|14860.62|14740.62|14860.05|14740.05|9
1644009770000|2022-02-04 21:22:50|14860.46|14740.46|14860.82|14740.82|14860.95|14740.95|14860.46|14740.46|10
1644009780000|2022-02-04 21:23:00|14860.68|14740.68|14862.74|14742.74|14862.74|14742.74|14860.68|14740.68|10
1644009790000|2022-02-04 21:23:10|14863.05|14743.05|14864.68|14744.68|14864.68|14744.68|14863.05|14743.05|9
1644009800000|2022-02-04 21:23:20|14864.8|14744.8|14866.31|14746.31|14866.31|14746.31|14864.8|14744.8|8
1644009810000|2022-02-04 21:23:30|14866.04|14746.04|14865.05|14745.05|14866.07|14746.07|14865.02|14745.02|10
1644009820000|2022-02-04 21:23:40|14864.72|14744.72|14865.69|14745.69|14865.9|14745.9|14864.72|14744.72|10
1644009830000|2022-02-04 21:23:50|14865.58|14745.58|14866.26|14746.26|14866.26|14746.26|14865.58|14745.58|7
1644009840000|2022-02-04 21:24:00|14866.41|14746.41|14866.75|14746.75|14866.79|14746.79|14866.2|14746.2|10
1644009850000|2022-02-04 21:24:10|14866.44|14746.44|14866.5|14746.5|14866.97|14746.97|14866.44|14746.44|10
1644009860000|2022-02-04 21:24:20|14866.47|14746.47|14866.81|14746.81|14866.81|14746.81|14866.47|14746.47|6
1644009870000|2022-02-04 21:24:30|14866.78|14746.78|14866.56|14746.56|14866.89|14746.89|14866.34|14746.34|8
1644009880000|2022-02-04 21:24:40|14866.73|14746.73|14866.97|14746.97|14867.02|14747.02|14866.47|14746.47|9
1644009890000|2022-02-04 21:24:50|14866.82|14746.82|14867.28|14747.28|14867.41|14747.41|14866.82|14746.82|10
1644009900000|2022-02-04 21:25:00|14867.2|14747.2|14867.62|14747.62|14868.13|14748.13|14867.2|14747.2|9
1644009910000|2022-02-04 21:25:10|14867.48|14747.48|14866.3|14746.3|14867.48|14747.48|14866.3|14746.3|10
1644009920000|2022-02-04 21:25:20|14866.18|14746.18|14861.54|14741.54|14866.18|14746.18|14861.54|14741.54|10
1644009930000|2022-02-04 21:25:30|14861.9|14741.9|14860.75|14740.75|14861.9|14741.9|14860.67|14740.67|9
1644009940000|2022-02-04 21:25:40|14860.87|14740.87|14861.23|14741.23|14861.26|14741.26|14860.68|14740.68|10
1644009950000|2022-02-04 21:25:50|14861.19|14741.19|14860.13|14740.13|14861.19|14741.19|14860.11|14740.11|10
1644009960000|2022-02-04 21:26:00|14859.83|14739.83|14859.11|14739.11|14859.96|14739.96|14859.11|14739.11|10
1644009970000|2022-02-04 21:26:10|14858.89|14738.89|14859.54|14739.54|14860.22|14740.22|14858.89|14738.89|9
1644009980000|2022-02-04 21:26:20|14859.45|14739.45|14857.17|14737.17|14859.57|14739.57|14857.17|14737.17|10
1644009990000|2022-02-04 21:26:30|14857.64|14737.64|14858.96|14738.96|14859.01|14739.01|14857.64|14737.64|10
1644010000000|2022-02-04 21:26:40|14858.86|14738.86|14860.79|14740.79|14860.79|14740.79|14858.86|14738.86|10
1644010010000|2022-02-04 21:26:50|14860.73|14740.73|14862.13|14742.13|14862.28|14742.28|14860.73|14740.73|10
1644010020000|2022-02-04 21:27:00|14862.24|14742.24|14862.42|14742.42|14862.6|14742.6|14862.24|14742.24|10
1644010030000|2022-02-04 21:27:10|14862.06|14742.06|14861.28|14741.28|14862.81|14742.81|14861.28|14741.28|8
1644010040000|2022-02-04 21:27:20|14861.06|14741.06|14860.7|14740.7|14861.22|14741.22|14860.46|14740.46|10
1644010050000|2022-02-04 21:27:30|14860.6|14740.6|14860.55|14740.55|14861.72|14741.72|14860.55|14740.55|9
1644010060000|2022-02-04 21:27:40|14860.3|14740.3|14859.01|14739.01|14860.4|14740.4|14858.82|14738.82|10
1644010070000|2022-02-04 21:27:50|14858.93|14738.93|14857.98|14737.98|14858.93|14738.93|14857.98|14737.98|9
1644010080000|2022-02-04 21:28:00|14857.9|14737.9|14855.83|14735.83|14857.9|14737.9|14855.81|14735.81|10
1644010090000|2022-02-04 21:28:10|14856.15|14736.15|14852.02|14732.02|14856.15|14736.15|14852.01|14732.01|9
1644010100000|2022-02-04 21:28:20|14852.28|14732.28|14852.16|14732.16|14852.37|14732.37|14851.13|14731.13|10
1644010110000|2022-02-04 21:28:30|14853.52|14733.52|14855.04|14735.04|14855.04|14735.04|14853.52|14733.52|10
1644010120000|2022-02-04 21:28:40|14855.11|14735.11|14855.55|14735.55|14855.62|14735.62|14855.07|14735.07|10
1644010130000|2022-02-04 21:28:50|14855.72|14735.72|14855.31|14735.31|14855.72|14735.72|14854.7|14734.7|10
1644010140000|2022-02-04 21:29:00|14855.41|14735.41|14854.97|14734.97|14855.41|14735.41|14854.72|14734.72|10
1644010150000|2022-02-04 21:29:10|14855.02|14735.02|14856.47|14736.47|14856.65|14736.65|14855.02|14735.02|9
1644010160000|2022-02-04 21:29:20|14856.39|14736.39|14857.52|14737.52|14857.52|14737.52|14856.39|14736.39|10
1644010170000|2022-02-04 21:29:30|14857.25|14737.25|14856.1|14736.1|14857.25|14737.25|14856.1|14736.1|10
1644010180000|2022-02-04 21:29:40|14856|14736|14854.07|14734.07|14856.5|14736.5|14854.07|14734.07|10
1644010190000|2022-02-04 21:29:50|14853.64|14733.64|14850.47|14730.47|14853.64|14733.64|14850.47|14730.47|9
1644010200000|2022-02-04 21:30:00|14850.49|14730.49|14848.26|14728.26|14850.49|14730.49|14848.26|14728.26|10
1644010210000|2022-02-04 21:30:10|14848.04|14728.04|14848.08|14728.08|14848.97|14728.97|14848.04|14728.04|9
1644010220000|2022-02-04 21:30:20|14848.01|14728.01|14847.64|14727.64|14848.26|14728.26|14847.64|14727.64|10
1644010230000|2022-02-04 21:30:30|14848.78|14728.78|14850.5|14730.5|14850.5|14730.5|14848.78|14728.78|9
1644010240000|2022-02-04 21:30:40|14850.92|14730.92|14854.88|14734.88|14854.88|14734.88|14850.92|14730.92|10
1644010250000|2022-02-04 21:30:50|14854.97|14734.97|14854.95|14734.95|14855.33|14735.33|14854.89|14734.89|9
1644010260000|2022-02-04 21:31:00|14854.94|14734.94|14855.74|14735.74|14855.74|14735.74|14854.94|14734.94|10
1644010270000|2022-02-04 21:31:10|14855.78|14735.78|14856.44|14736.44|14856.76|14736.76|14855.78|14735.78|10
1644010280000|2022-02-04 21:31:20|14856.52|14736.52|14855.29|14735.29|14856.52|14736.52|14855.06|14735.06|9
1644010290000|2022-02-04 21:31:30|14855.45|14735.45|14854.73|14734.73|14855.61|14735.61|14854.73|14734.73|8
1644010300000|2022-02-04 21:31:40|14855.19|14735.19|14854.32|14734.32|14855.19|14735.19|14854.32|14734.32|9
1644010310000|2022-02-04 21:31:50|14853.67|14733.67|14853.62|14733.62|14854.19|14734.19|14853.02|14733.02|10
1644010320000|2022-02-04 21:32:00|14853.53|14733.53|14854.24|14734.24|14854.42|14734.42|14853.53|14733.53|10
1644010330000|2022-02-04 21:32:10|14854.26|14734.26|14853.34|14733.34|14854.69|14734.69|14853.29|14733.29|10
1644010340000|2022-02-04 21:32:20|14852.51|14732.51|14852.23|14732.23|14852.69|14732.69|14852.07|14732.07|10
1644010350000|2022-02-04 21:32:30|14852.25|14732.25|14852.28|14732.28|14852.33|14732.33|14851.98|14731.98|9
1644010360000|2022-02-04 21:32:40|14852.31|14732.31|14851.24|14731.24|14852.31|14732.31|14851.13|14731.13|9
1644010370000|2022-02-04 21:32:50|14851.35|14731.35|14852.04|14732.04|14852.04|14732.04|14851.07|14731.07|10
1644010380000|2022-02-04 21:33:00|14852.52|14732.52|14852.14|14732.14|14852.9|14732.9|14851.8|14731.8|10
1644010390000|2022-02-04 21:33:10|14852.55|14732.55|14854.72|14734.72|14854.82|14734.82|14852.55|14732.55|10
1644010400000|2022-02-04 21:33:20|14854.63|14734.63|14854.17|14734.17|14854.83|14734.83|14853.93|14733.93|10
1644010410000|2022-02-04 21:33:30|14854.18|14734.18|14854.34|14734.34|14854.4|14734.4|14853.89|14733.89|10
1644010420000|2022-02-04 21:33:40|14854.66|14734.66|14854.42|14734.42|14855|14735|14854.27|14734.27|9
1644010430000|2022-02-04 21:33:50|14854.21|14734.21|14852.75|14732.75|14854.21|14734.21|14852.6|14732.6|10
1644010440000|2022-02-04 21:34:00|14852.46|14732.46|14853.18|14733.18|14853.67|14733.67|14852.46|14732.46|10
1644010450000|2022-02-04 21:34:10|14852.93|14732.93|14852.91|14732.91|14853.14|14733.14|14852.82|14732.82|10
1644010460000|2022-02-04 21:34:20|14852.87|14732.87|14850|14730|14852.87|14732.87|14850|14730|10
1644010470000|2022-02-04 21:34:30|14849.67|14729.67|14847.33|14727.33|14849.67|14729.67|14847.33|14727.33|10
1644010480000|2022-02-04 21:34:40|14847.2|14727.2|14845.5|14725.5|14847.2|14727.2|14845.34|14725.34|9
1644010490000|2022-02-04 21:34:50|14845.34|14725.34|14845.92|14725.92|14846.01|14726.01|14845.34|14725.34|10
1644010500000|2022-02-04 21:35:00|14845.9|14725.9|14844.73|14724.73|14846.52|14726.52|14844.73|14724.73|10
1644010510000|2022-02-04 21:35:10|14844.52|14724.52|14844.55|14724.55|14844.59|14724.59|14843.93|14723.93|10
1644010520000|2022-02-04 21:35:20|14844.62|14724.62|14845.26|14725.26|14845.26|14725.26|14844.62|14724.62|10
1644010530000|2022-02-04 21:35:30|14845.42|14725.42|14845.47|14725.47|14845.53|14725.53|14845.25|14725.25|9
1644010540000|2022-02-04 21:35:40|14845.2|14725.2|14845.63|14725.63|14845.73|14725.73|14844.64|14724.64|10
1644010550000|2022-02-04 21:35:50|14846.07|14726.07|14846.21|14726.21|14846.69|14726.69|14845.45|14725.45|9
1644010560000|2022-02-04 21:36:00|14846.28|14726.28|14846.44|14726.44|14846.44|14726.44|14845.92|14725.92|9
1644010570000|2022-02-04 21:36:10|14846.29|14726.29|14845.78|14725.78|14846.69|14726.69|14845.78|14725.78|9
1644010580000|2022-02-04 21:36:20|14845.64|14725.64|14846.56|14726.56|14846.66|14726.66|14845.64|14725.64|9
1644010590000|2022-02-04 21:36:30|14846.75|14726.75|14846.7|14726.7|14847.01|14727.01|14846.43|14726.43|10
1644010600000|2022-02-04 21:36:40|14846.89|14726.89|14847.13|14727.13|14847.64|14727.64|14846.88|14726.88|10
1644010610000|2022-02-04 21:36:50|14847.35|14727.35|14847.33|14727.33|14847.6|14727.6|14847.11|14727.11|8
1644010620000|2022-02-04 21:37:00|14847.18|14727.18|14846.86|14726.86|14847.85|14727.85|14846.82|14726.82|10
1644010630000|2022-02-04 21:37:10|14847.46|14727.46|14854.19|14734.19|14854.19|14734.19|14847.46|14727.46|10
1644010640000|2022-02-04 21:37:20|14855.23|14735.23|14858.79|14738.79|14858.79|14738.79|14855.23|14735.23|10
1644010650000|2022-02-04 21:37:30|14858.93|14738.93|14860.98|14740.98|14860.98|14740.98|14858.77|14738.77|10
1644010660000|2022-02-04 21:37:40|14860.95|14740.95|14861.87|14741.87|14862.94|14742.94|14860.95|14740.95|10
1644010670000|2022-02-04 21:37:50|14862.02|14742.02|14862.48|14742.48|14862.98|14742.98|14861.88|14741.88|10
1644010680000|2022-02-04 21:38:00|14863.41|14743.41|14864.13|14744.13|14864.13|14744.13|14863.41|14743.41|9
1644010690000|2022-02-04 21:38:10|14863.66|14743.66|14863.49|14743.49|14863.75|14743.75|14863.41|14743.41|10
1644010700000|2022-02-04 21:38:20|14863.74|14743.74|14865.46|14745.46|14865.46|14745.46|14863.69|14743.69|8
1644010710000|2022-02-04 21:38:30|14865.42|14745.42|14865.6|14745.6|14865.79|14745.79|14865.42|14745.42|10
1644010720000|2022-02-04 21:38:40|14865.52|14745.52|14863.71|14743.71|14865.52|14745.52|14863.71|14743.71|10
1644010730000|2022-02-04 21:38:50|14863.48|14743.48|14865.69|14745.69|14865.86|14745.86|14863.48|14743.48|10
1644010740000|2022-02-04 21:39:00|14865.94|14745.94|14865.28|14745.28|14866.05|14746.05|14865.18|14745.18|10
1644010750000|2022-02-04 21:39:10|14864.79|14744.79|14863.08|14743.08|14864.79|14744.79|14863.08|14743.08|8
1644010760000|2022-02-04 21:39:20|14862.66|14742.66|14860.24|14740.24|14862.66|14742.66|14860.24|14740.24|9
1644010770000|2022-02-04 21:39:30|14860.14|14740.14|14859.63|14739.63|14860.14|14740.14|14859.27|14739.27|10
1644010780000|2022-02-04 21:39:40|14859.28|14739.28|14860.74|14740.74|14860.86|14740.86|14859.28|14739.28|10
1644010790000|2022-02-04 21:39:50|14860.81|14740.81|14861.14|14741.14|14861.29|14741.29|14860.69|14740.69|10
1644010800000|2022-02-04 21:40:00|14861.06|14741.06|14861.84|14741.84|14862.11|14742.11|14861.06|14741.06|8
1644010810000|2022-02-04 21:40:10|14861.67|14741.67|14860.21|14740.21|14861.82|14741.82|14860.21|14740.21|10
1644010820000|2022-02-04 21:40:20|14860.06|14740.06|14859.99|14739.99|14860.16|14740.16|14859.87|14739.87|9
1644010830000|2022-02-04 21:40:30|14860.07|14740.07|14860.8|14740.8|14860.8|14740.8|14860.05|14740.05|9
1644010840000|2022-02-04 21:40:40|14860.63|14740.63|14860.63|14740.63|14860.76|14740.76|14860.47|14740.47|10
1644010850000|2022-02-04 21:40:50|14860.47|14740.47|14860.35|14740.35|14860.47|14740.47|14860.12|14740.12|10
1644010860000|2022-02-04 21:41:00|14860.31|14740.31|14861.21|14741.21|14861.21|14741.21|14859.88|14739.88|10
1644010870000|2022-02-04 21:41:10|14861.15|14741.15|14861.52|14741.52|14861.52|14741.52|14860.98|14740.98|10
1644010880000|2022-02-04 21:41:20|14861.11|14741.11|14860.65|14740.65|14861.11|14741.11|14860.56|14740.56|9
1644010890000|2022-02-04 21:41:30|14860.48|14740.48|14860.5|14740.5|14860.5|14740.5|14860.28|14740.28|9
1644010900000|2022-02-04 21:41:40|14860.34|14740.34|14860.17|14740.17|14860.41|14740.41|14860.17|14740.17|9
1644010910000|2022-02-04 21:41:50|14860.16|14740.16|14860.72|14740.72|14860.86|14740.86|14860.15|14740.15|10
1644010920000|2022-02-04 21:42:00|14860.64|14740.64|14861.37|14741.37|14861.37|14741.37|14860.63|14740.63|10
1644010930000|2022-02-04 21:42:10|14861.47|14741.47|14861.27|14741.27|14861.47|14741.47|14860.85|14740.85|9
1644010940000|2022-02-04 21:42:20|14861.21|14741.21|14861.44|14741.44|14862.11|14742.11|14861.21|14741.21|9
1644010950000|2022-02-04 21:42:30|14861.15|14741.15|14861.06|14741.06|14861.29|14741.29|14860.94|14740.94|8
1644010960000|2022-02-04 21:42:40|14860.7|14740.7|14860.9|14740.9|14861.01|14741.01|14860.66|14740.66|8
1644010970000|2022-02-04 21:42:50|14861.38|14741.38|14861.15|14741.15|14861.43|14741.43|14861.06|14741.06|10
1644010980000|2022-02-04 21:43:00|14861.33|14741.33|14865.77|14745.77|14865.77|14745.77|14861.33|14741.33|9
1644010990000|2022-02-04 21:43:10|14866.34|14746.34|14868.57|14748.57|14868.57|14748.57|14866.31|14746.31|9
1644011000000|2022-02-04 21:43:20|14868.7|14748.7|14870.49|14750.49|14870.49|14750.49|14868.7|14748.7|10
1644011010000|2022-02-04 21:43:30|14870.7|14750.7|14873.62|14753.62|14873.62|14753.62|14870.7|14750.7|8
1644011020000|2022-02-04 21:43:40|14874.74|14754.74|14876.02|14756.02|14876.88|14756.88|14874.74|14754.74|10
1644011030000|2022-02-04 21:43:50|14876.17|14756.17|14879.03|14759.03|14879.03|14759.03|14876.11|14756.11|10
1644011040000|2022-02-04 21:44:00|14879.23|14759.23|14880.43|14760.43|14880.44|14760.44|14879.23|14759.23|10
1644011050000|2022-02-04 21:44:10|14880.48|14760.48|14880.05|14760.05|14880.48|14760.48|14879.5|14759.5|10
1644011060000|2022-02-04 21:44:20|14880|14760|14879.54|14759.54|14880|14760|14879.22|14759.22|8
1644011070000|2022-02-04 21:44:30|14879.53|14759.53|14879.18|14759.18|14879.53|14759.53|14879.17|14759.17|10
1644011080000|2022-02-04 21:44:40|14878.98|14758.98|14875.78|14755.78|14878.98|14758.98|14875.78|14755.78|9
1644011090000|2022-02-04 21:44:50|14875.73|14755.73|14875.41|14755.41|14875.74|14755.74|14874.91|14754.91|10
1644011100000|2022-02-04 21:45:00|14875.4|14755.4|14875.3|14755.3|14875.58|14755.58|14875.11|14755.11|10
1644011110000|2022-02-04 21:45:10|14875.35|14755.35|14874.87|14754.87|14875.67|14755.67|14874.87|14754.87|10
1644011120000|2022-02-04 21:45:20|14874.98|14754.98|14874.46|14754.46|14875.19|14755.19|14874.46|14754.46|10
1644011130000|2022-02-04 21:45:30|14874.64|14754.64|14874.82|14754.82|14874.82|14754.82|14874.25|14754.25|9
1644011140000|2022-02-04 21:45:40|14874.85|14754.85|14875.67|14755.67|14875.67|14755.67|14874.85|14754.85|6
1644011150000|2022-02-04 21:45:50|14875.57|14755.57|14875.37|14755.37|14875.7|14755.7|14875.26|14755.26|10
1644011160000|2022-02-04 21:46:00|14875.34|14755.34|14876.53|14756.53|14876.53|14756.53|14875.34|14755.34|10
1644011170000|2022-02-04 21:46:10|14876.54|14756.54|14876.65|14756.65|14876.69|14756.69|14876.32|14756.32|10
1644011180000|2022-02-04 21:46:20|14876.64|14756.64|14876.65|14756.65|14876.76|14756.76|14876.54|14756.54|9
1644011190000|2022-02-04 21:46:30|14876.96|14756.96|14873.44|14753.44|14877.08|14757.08|14873.44|14753.44|10
1644011200000|2022-02-04 21:46:40|14874.22|14754.22|14875.86|14755.86|14875.86|14755.86|14874.22|14754.22|10
1644011210000|2022-02-04 21:46:50|14876.55|14756.55|14877.83|14757.83|14877.83|14757.83|14876.5|14756.5|10
1644011220000|2022-02-04 21:47:00|14877.95|14757.95|14877.46|14757.46|14877.95|14757.95|14877.09|14757.09|8
1644011230000|2022-02-04 21:47:10|14877.49|14757.49|14878.76|14758.76|14878.76|14758.76|14877.49|14757.49|9
1644011240000|2022-02-04 21:47:20|14879.04|14759.04|14878.77|14758.77|14879.06|14759.06|14878.3|14758.3|8
1644011250000|2022-02-04 21:47:30|14879.1|14759.1|14880.72|14760.72|14881.91|14761.91|14879.1|14759.1|10
1644011260000|2022-02-04 21:47:40|14880.91|14760.91|14882.04|14762.04|14882.28|14762.28|14880.91|14760.91|10
1644011270000|2022-02-04 21:47:50|14881.93|14761.93|14884.11|14764.11|14884.11|14764.11|14881.93|14761.93|9
1644011280000|2022-02-04 21:48:00|14884.32|14764.32|14884.89|14764.89|14885.04|14765.04|14884.3|14764.3|8
1644011290000|2022-02-04 21:48:10|14885.26|14765.26|14884.82|14764.82|14885.65|14765.65|14884.82|14764.82|10
1644011300000|2022-02-04 21:48:20|14884.21|14764.21|14883.25|14763.25|14884.21|14764.21|14882.18|14762.18|10
1644011310000|2022-02-04 21:48:30|14883.37|14763.37|14881.97|14761.97|14883.37|14763.37|14881.89|14761.89|8
1644011320000|2022-02-04 21:48:40|14882.09|14762.09|14882.97|14762.97|14882.97|14762.97|14881.89|14761.89|10
1644011330000|2022-02-04 21:48:50|14882.86|14762.86|14882.77|14762.77|14883.46|14763.46|14882.77|14762.77|10
1644011340000|2022-02-04 21:49:00|14883.13|14763.13|14883.36|14763.36|14883.36|14763.36|14882.74|14762.74|10
1644011350000|2022-02-04 21:49:10|14883.41|14763.41|14882.12|14762.12|14883.45|14763.45|14881.79|14761.79|10
1644011360000|2022-02-04 21:49:20|14881.49|14761.49|14880.52|14760.52|14881.49|14761.49|14879.59|14759.59|9
1644011370000|2022-02-04 21:49:30|14881.45|14761.45|14883.17|14763.17|14883.27|14763.27|14881.35|14761.35|10
1644011380000|2022-02-04 21:49:40|14882.94|14762.94|14883.75|14763.75|14883.98|14763.98|14882.94|14762.94|10
1644011390000|2022-02-04 21:49:50|14883.7|14763.7|14880.38|14760.38|14883.7|14763.7|14880.38|14760.38|10
1644011400000|2022-02-04 21:50:00|14880.1|14760.1|14878.23|14758.23|14880.1|14760.1|14878.04|14758.04|10
1644011410000|2022-02-04 21:50:10|14877.8|14757.8|14872.84|14752.84|14877.8|14757.8|14872.45|14752.45|10
1644011420000|2022-02-04 21:50:20|14872.89|14752.89|14872.43|14752.43|14872.95|14752.95|14871.95|14751.95|10
1644011430000|2022-02-04 21:50:30|14872.63|14752.63|14873.72|14753.72|14873.72|14753.72|14872.49|14752.49|10
1644011440000|2022-02-04 21:50:40|14873.78|14753.78|14873.63|14753.63|14873.98|14753.98|14873.45|14753.45|9
1644011450000|2022-02-04 21:50:50|14873.59|14753.59|14875.94|14755.94|14876.06|14756.06|14873.55|14753.55|10
1644011460000|2022-02-04 21:51:00|14876|14756|14878.87|14758.87|14879.39|14759.39|14876|14756|10
1644011470000|2022-02-04 21:51:10|14879.46|14759.46|14882.54|14762.54|14882.57|14762.57|14879.46|14759.46|10
1644011480000|2022-02-04 21:51:20|14882.57|14762.57|14883.1|14763.1|14883.21|14763.21|14882.57|14762.57|9
1644011490000|2022-02-04 21:51:30|14882.92|14762.92|14882.85|14762.85|14883.06|14763.06|14882.73|14762.73|10
1644011500000|2022-02-04 21:51:40|14882.84|14762.84|14882.28|14762.28|14883.12|14763.12|14882.19|14762.19|9
1644011510000|2022-02-04 21:51:50|14882.02|14762.02|14881.96|14761.96|14882.38|14762.38|14881.62|14761.62|9
1644011520000|2022-02-04 21:52:00|14881.85|14761.85|14881.22|14761.22|14882.1|14762.1|14881.21|14761.21|10
1644011530000|2022-02-04 21:52:10|14882.13|14762.13|14883.26|14763.26|14883.26|14763.26|14881.39|14761.39|10
1644011540000|2022-02-04 21:52:20|14882.98|14762.98|14882.14|14762.14|14883.04|14763.04|14882.14|14762.14|10
1644011550000|2022-02-04 21:52:30|14881.71|14761.71|14881.63|14761.63|14882.04|14762.04|14881.51|14761.51|10
1644011560000|2022-02-04 21:52:40|14881.64|14761.64|14880.43|14760.43|14881.65|14761.65|14880.43|14760.43|10
1644011570000|2022-02-04 21:52:50|14880.94|14760.94|14880.64|14760.64|14880.94|14760.94|14880.1|14760.1|9
1644011580000|2022-02-04 21:53:00|14880.57|14760.57|14877.26|14757.26|14880.57|14760.57|14877.26|14757.26|10
1644011590000|2022-02-04 21:53:10|14877.02|14757.02|14875.77|14755.77|14877.28|14757.28|14875.74|14755.74|10
1644011600000|2022-02-04 21:53:20|14875.69|14755.69|14876.54|14756.54|14876.54|14756.54|14875.5|14755.5|10
1644011610000|2022-02-04 21:53:30|14876.88|14756.88|14876.25|14756.25|14877.18|14757.18|14876.25|14756.25|10
1644011620000|2022-02-04 21:53:40|14876.5|14756.5|14875.53|14755.53|14876.5|14756.5|14875.42|14755.42|9
1644011630000|2022-02-04 21:53:50|14875.49|14755.49|14875.19|14755.19|14875.49|14755.49|14874.85|14754.85|9
1644011640000|2022-02-04 21:54:00|14874.87|14754.87|14875.35|14755.35|14875.53|14755.53|14874.79|14754.79|8
1644011650000|2022-02-04 21:54:10|14875.82|14755.82|14876.68|14756.68|14877.02|14757.02|14875.82|14755.82|9
1644011660000|2022-02-04 21:54:20|14876.92|14756.92|14875.27|14755.27|14876.92|14756.92|14875.23|14755.23|10
1644011670000|2022-02-04 21:54:30|14875.09|14755.09|14874.98|14754.98|14875.31|14755.31|14874.97|14754.97|9
1644011680000|2022-02-04 21:54:40|14874.51|14754.51|14874.33|14754.33|14874.65|14754.65|14874.21|14754.21|10
1644011690000|2022-02-04 21:54:50|14874.32|14754.32|14873.73|14753.73|14874.32|14754.32|14873.73|14753.73|10
1644011700000|2022-02-04 21:55:00|14873.75|14753.75|14874.61|14754.61|14874.61|14754.61|14873.57|14753.57|10
1644011710000|2022-02-04 21:55:10|14874.82|14754.82|14874.47|14754.47|14874.82|14754.82|14874.34|14754.34|10
1644011720000|2022-02-04 21:55:20|14874.69|14754.69|14875.54|14755.54|14875.61|14755.61|14874.69|14754.69|9
1644011730000|2022-02-04 21:55:30|14875.57|14755.57|14875.8|14755.8|14875.8|14755.8|14875.4|14755.4|10
1644011740000|2022-02-04 21:55:40|14875.87|14755.87|14876.84|14756.84|14876.91|14756.91|14875.87|14755.87|10
1644011750000|2022-02-04 21:55:50|14876.89|14756.89|14877.06|14757.06|14877.22|14757.22|14876.89|14756.89|9
1644011760000|2022-02-04 21:56:00|14877|14757|14877.18|14757.18|14877.18|14757.18|14876.96|14756.96|10
1644011770000|2022-02-04 21:56:10|14876.6|14756.6|14875.81|14755.81|14876.61|14756.61|14875.81|14755.81|10
1644011780000|2022-02-04 21:56:20|14875.79|14755.79|14873.09|14753.09|14875.79|14755.79|14872.9|14752.9|9
1644011790000|2022-02-04 21:56:30|14872.98|14752.98|14869.86|14749.86|14872.98|14752.98|14869.86|14749.86|10
1644011800000|2022-02-04 21:56:40|14869.68|14749.68|14865.5|14745.5|14869.68|14749.68|14865.17|14745.17|10
1644011810000|2022-02-04 21:56:50|14866.15|14746.15|14866.31|14746.31|14866.59|14746.59|14866.14|14746.14|8
1644011820000|2022-02-04 21:57:00|14866.44|14746.44|14869.98|14749.98|14869.98|14749.98|14866.44|14746.44|10
1644011830000|2022-02-04 21:57:10|14870.1|14750.1|14871.55|14751.55|14871.59|14751.59|14870.1|14750.1|10
1644011840000|2022-02-04 21:57:20|14870.98|14750.98|14869.67|14749.67|14871.2|14751.2|14869.67|14749.67|10
1644011850000|2022-02-04 21:57:30|14869.42|14749.42|14868|14748|14869.42|14749.42|14867.76|14747.76|10
1644011860000|2022-02-04 21:57:40|14867.86|14747.86|14867.88|14747.88|14868.11|14748.11|14867.79|14747.79|9
1644011870000|2022-02-04 21:57:50|14867.86|14747.86|14867.11|14747.11|14867.89|14747.89|14867.11|14747.11|7
1644011880000|2022-02-04 21:58:00|14866.97|14746.97|14865.62|14745.62|14867.52|14747.52|14865.6|14745.6|8
1644011890000|2022-02-04 21:58:10|14865.45|14745.45|14864.89|14744.89|14865.45|14745.45|14864.78|14744.78|7
1644011900000|2022-02-04 21:58:20|14864.93|14744.93|14865.81|14745.81|14865.81|14745.81|14862.65|14742.65|10
1644011910000|2022-02-04 21:58:30|14867.1|14747.1|14877.62|14757.62|14877.82|14757.82|14867.1|14747.1|10
1644011920000|2022-02-04 21:58:40|14879.7|14759.7|14882.53|14762.53|14882.53|14762.53|14879.7|14759.7|10
1644011930000|2022-02-04 21:58:50|14882.83|14762.83|14896.15|14776.15|14896.16|14776.16|14882.83|14762.83|10
1644048000000|2022-02-05 08:00:00|15401.43|15281.43|15400.82|15280.82|15401.56|15281.56|15400.79|15280.79|10
1644048010000|2022-02-05 08:00:10|15400.6|15280.6|15402.18|15282.18|15402.18|15282.18|15400.54|15280.54|10
1644048020000|2022-02-05 08:00:20|15403.09|15283.09|15407.78|15287.78|15407.78|15287.78|15403.09|15283.09|10
1644048030000|2022-02-05 08:00:30|15408.19|15288.19|15410.24|15290.24|15410.34|15290.34|15408.19|15288.19|10
1644048040000|2022-02-05 08:00:40|15410.26|15290.26|15411.45|15291.45|15411.74|15291.74|15410.26|15290.26|10
1644048050000|2022-02-05 08:00:50|15411.53|15291.53|15412.68|15292.68|15412.68|15292.68|15411.53|15291.53|10
1644048060000|2022-02-05 08:01:00|15412.99|15292.99|15412.37|15292.37|15413.24|15293.24|15412.37|15292.37|10
1644048070000|2022-02-05 08:01:10|15412.56|15292.56|15410.92|15290.92|15412.56|15292.56|15410.7|15290.7|10
1644048080000|2022-02-05 08:01:20|15410.68|15290.68|15410.42|15290.42|15411.47|15291.47|15410.42|15290.42|9
1644048090000|2022-02-05 08:01:30|15410.15|15290.15|15410.08|15290.08|15410.15|15290.15|15409.64|15289.64|7
1644048100000|2022-02-05 08:01:40|15410.37|15290.37|15412.59|15292.59|15412.71|15292.71|15410.04|15290.04|10
1644048110000|2022-02-05 08:01:50|15413.29|15293.29|15419.05|15299.05|15419.05|15299.05|15413.29|15293.29|10
1644048120000|2022-02-05 08:02:00|15420.42|15300.42|15420.69|15300.69|15420.99|15300.99|15420.42|15300.42|10
1644048130000|2022-02-05 08:02:10|15420.68|15300.68|15419.36|15299.36|15420.89|15300.89|15419.26|15299.26|8
1644048140000|2022-02-05 08:02:20|15419.35|15299.35|15420.17|15300.17|15420.17|15300.17|15419.19|15299.19|10
1644048150000|2022-02-05 08:02:30|15419.76|15299.76|15419.93|15299.93|15420.44|15300.44|15419.43|15299.43|10
1644048160000|2022-02-05 08:02:40|15420|15300|15419.64|15299.64|15420.04|15300.04|15419.64|15299.64|10
1644048170000|2022-02-05 08:02:50|15419.31|15299.31|15418.2|15298.2|15419.35|15299.35|15417.46|15297.46|10
1644048180000|2022-02-05 08:03:00|15418.48|15298.48|15418.11|15298.11|15418.5|15298.5|15417.98|15297.98|9
1644048190000|2022-02-05 08:03:10|15418.09|15298.09|15418.21|15298.21|15418.5|15298.5|15417.96|15297.96|9
1644048200000|2022-02-05 08:03:20|15418.01|15298.01|15417.59|15297.59|15418.01|15298.01|15417.59|15297.59|8
1644048210000|2022-02-05 08:03:30|15417.48|15297.48|15416.09|15296.09|15417.58|15297.58|15416.09|15296.09|9
1644048220000|2022-02-05 08:03:40|15414.5|15294.5|15414.69|15294.69|15414.69|15294.69|15414.39|15294.39|8
1644048230000|2022-02-05 08:03:50|15414.64|15294.64|15415.62|15295.62|15415.62|15295.62|15414.64|15294.64|10
1644048240000|2022-02-05 08:04:00|15415.73|15295.73|15418.69|15298.69|15418.69|15298.69|15415.73|15295.73|10
1644048250000|2022-02-05 08:04:10|15418.94|15298.94|15420.13|15300.13|15420.13|15300.13|15418.94|15298.94|8
1644048260000|2022-02-05 08:04:20|15420.57|15300.57|15420.73|15300.73|15421.34|15301.34|15420.57|15300.57|10
1644048270000|2022-02-05 08:04:30|15420.82|15300.82|15421.83|15301.83|15421.83|15301.83|15420.76|15300.76|8
1644048280000|2022-02-05 08:04:40|15421.73|15301.73|15423.6|15303.6|15423.6|15303.6|15421.59|15301.59|10
1644048290000|2022-02-05 08:04:50|15423.64|15303.64|15422.87|15302.87|15423.94|15303.94|15422.87|15302.87|9
1644048300000|2022-02-05 08:05:00|15423.09|15303.09|15424.21|15304.21|15424.31|15304.31|15423.09|15303.09|9
1644048310000|2022-02-05 08:05:10|15423.9|15303.9|15428.03|15308.03|15428.03|15308.03|15423.9|15303.9|10
1644048320000|2022-02-05 08:05:20|15428.05|15308.05|15427.89|15307.89|15428.71|15308.71|15427.89|15307.89|9
1644048330000|2022-02-05 08:05:30|15428.13|15308.13|15428.12|15308.12|15428.87|15308.87|15428.05|15308.05|10
1644048340000|2022-02-05 08:05:40|15428.14|15308.14|15426.77|15306.77|15428.14|15308.14|15426.66|15306.66|9
1644048350000|2022-02-05 08:05:50|15426.87|15306.87|15427.84|15307.84|15427.9|15307.9|15426.87|15306.87|9
1644048360000|2022-02-05 08:06:00|15427.82|15307.82|15428.21|15308.21|15428.21|15308.21|15427.71|15307.71|10
1644048370000|2022-02-05 08:06:10|15428.38|15308.38|15428.85|15308.85|15429.21|15309.21|15428.38|15308.38|9
1644048380000|2022-02-05 08:06:20|15428.74|15308.74|15429.54|15309.54|15430.05|15310.05|15428.74|15308.74|10
1644048390000|2022-02-05 08:06:30|15429.28|15309.28|15428.92|15308.92|15429.28|15309.28|15428.73|15308.73|9
1644048400000|2022-02-05 08:06:40|15428.82|15308.82|15429.17|15309.17|15429.26|15309.26|15428.78|15308.78|9
1644048410000|2022-02-05 08:06:50|15429.24|15309.24|15429.31|15309.31|15429.49|15309.49|15429.19|15309.19|9
1644048420000|2022-02-05 08:07:00|15429.47|15309.47|15431.22|15311.22|15431.22|15311.22|15429.47|15309.47|9
1644048430000|2022-02-05 08:07:10|15431.05|15311.05|15430.71|15310.71|15431.73|15311.73|15430.49|15310.49|8
1644048440000|2022-02-05 08:07:20|15430.8|15310.8|15431.59|15311.59|15431.69|15311.69|15430.8|15310.8|9
1644048450000|2022-02-05 08:07:30|15431.38|15311.38|15431.94|15311.94|15432.02|15312.02|15431.38|15311.38|7
1644048460000|2022-02-05 08:07:40|15432.58|15312.58|15432.85|15312.85|15432.9|15312.9|15432.35|15312.35|10
1644048470000|2022-02-05 08:07:50|15432.82|15312.82|15432.52|15312.52|15432.95|15312.95|15432.44|15312.44|8
1644048480000|2022-02-05 08:08:00|15432.66|15312.66|15432.88|15312.88|15433.11|15313.11|15432.49|15312.49|9
1644048490000|2022-02-05 08:08:10|15432.6|15312.6|15432.67|15312.67|15432.93|15312.93|15432.36|15312.36|10
1644048500000|2022-02-05 08:08:20|15432.55|15312.55|15431.57|15311.57|15432.55|15312.55|15431.54|15311.54|10
1644048510000|2022-02-05 08:08:30|15431.59|15311.59|15434.19|15314.19|15434.19|15314.19|15431.59|15311.59|10
1644048520000|2022-02-05 08:08:40|15434.41|15314.41|15437.65|15317.65|15437.65|15317.65|15434.29|15314.29|10
1644048530000|2022-02-05 08:08:50|15437.87|15317.87|15437.02|15317.02|15438.16|15318.16|15436.92|15316.92|9
1644048540000|2022-02-05 08:09:00|15437.42|15317.42|15441.02|15321.02|15441.02|15321.02|15437.42|15317.42|10
1644048550000|2022-02-05 08:09:10|15441.35|15321.35|15444.23|15324.23|15444.23|15324.23|15441.35|15321.35|10
1644048560000|2022-02-05 08:09:20|15444.31|15324.31|15445.8|15325.8|15446.07|15326.07|15444.31|15324.31|10
1644048570000|2022-02-05 08:09:30|15445.84|15325.84|15447.02|15327.02|15447.06|15327.06|15445.84|15325.84|10
1644048580000|2022-02-05 08:09:40|15447.13|15327.13|15447.73|15327.73|15447.73|15327.73|15447.13|15327.13|10
1644048590000|2022-02-05 08:09:50|15447.55|15327.55|15448.98|15328.98|15448.98|15328.98|15447.43|15327.43|10
1644048600000|2022-02-05 08:10:00|15449.04|15329.04|15450.3|15330.3|15450.31|15330.31|15448.81|15328.81|10
1644048610000|2022-02-05 08:10:10|15450.68|15330.68|15449.3|15329.3|15451.18|15331.18|15449.27|15329.27|10
1644048620000|2022-02-05 08:10:20|15448.98|15328.98|15448.8|15328.8|15449.1|15329.1|15448.59|15328.59|8
1644048630000|2022-02-05 08:10:30|15448.92|15328.92|15449.56|15329.56|15449.56|15329.56|15448.5|15328.5|10
1644048640000|2022-02-05 08:10:40|15449.79|15329.79|15451.39|15331.39|15451.39|15331.39|15449.79|15329.79|10
1644048650000|2022-02-05 08:10:50|15454.31|15334.31|15455.76|15335.76|15456.83|15336.83|15454.31|15334.31|10
1644048660000|2022-02-05 08:11:00|15455.24|15335.24|15452.45|15332.45|15455.24|15335.24|15452.45|15332.45|8
1644048670000|2022-02-05 08:11:10|15452.51|15332.51|15452.53|15332.53|15452.58|15332.58|15452.16|15332.16|7
1644048680000|2022-02-05 08:11:20|15452.74|15332.74|15453.04|15333.04|15453.04|15333.04|15452.6|15332.6|10
1644048690000|2022-02-05 08:11:30|15452.98|15332.98|15451.68|15331.68|15452.98|15332.98|15451.68|15331.68|9
1644048700000|2022-02-05 08:11:40|15451.61|15331.61|15452.18|15332.18|15452.18|15332.18|15451.61|15331.61|9
1644048710000|2022-02-05 08:11:50|15452.34|15332.34|15452.5|15332.5|15452.61|15332.61|15452.34|15332.34|10
1644048720000|2022-02-05 08:12:00|15452.48|15332.48|15449.77|15329.77|15452.48|15332.48|15449.77|15329.77|10
1644048730000|2022-02-05 08:12:10|15449.85|15329.85|15447.45|15327.45|15450.08|15330.08|15447.45|15327.45|10
1644048740000|2022-02-05 08:12:20|15447.78|15327.78|15447.08|15327.08|15447.83|15327.83|15446.46|15326.46|10
1644048750000|2022-02-05 08:12:30|15447.03|15327.03|15446.65|15326.65|15447.06|15327.06|15446.41|15326.41|10
1644048760000|2022-02-05 08:12:40|15446.85|15326.85|15447.44|15327.44|15447.44|15327.44|15446.64|15326.64|8
1644048770000|2022-02-05 08:12:50|15447.81|15327.81|15448.49|15328.49|15448.49|15328.49|15447.77|15327.77|10
1644048780000|2022-02-05 08:13:00|15448.79|15328.79|15449.3|15329.3|15449.3|15329.3|15448.74|15328.74|10
1644048790000|2022-02-05 08:13:10|15449.53|15329.53|15450.21|15330.21|15450.37|15330.37|15449.52|15329.52|10
1644048800000|2022-02-05 08:13:20|15450.15|15330.15|15454.13|15334.13|15454.13|15334.13|15450.15|15330.15|10
1644048810000|2022-02-05 08:13:30|15453.75|15333.75|15455.96|15335.96|15456.02|15336.02|15453.75|15333.75|10
1644048820000|2022-02-05 08:13:40|15455.69|15335.69|15453.49|15333.49|15456.6|15336.6|15453.49|15333.49|10
1644048830000|2022-02-05 08:13:50|15453.43|15333.43|15453.79|15333.79|15453.79|15333.79|15452.85|15332.85|9
1644048840000|2022-02-05 08:14:00|15453.87|15333.87|15453.27|15333.27|15454.1|15334.1|15453.03|15333.03|9
1644048850000|2022-02-05 08:14:10|15453.13|15333.13|15454.34|15334.34|15454.34|15334.34|15453.03|15333.03|10
1644048860000|2022-02-05 08:14:20|15454.4|15334.4|15455.69|15335.69|15456.27|15336.27|15454.4|15334.4|10
1644048870000|2022-02-05 08:14:30|15455.79|15335.79|15457.97|15337.97|15457.97|15337.97|15455.79|15335.79|10
1644048880000|2022-02-05 08:14:40|15457.8|15337.8|15456.58|15336.58|15457.83|15337.83|15456.58|15336.58|10
1644048890000|2022-02-05 08:14:50|15456.49|15336.49|15457.11|15337.11|15457.54|15337.54|15456.35|15336.35|8
1644048900000|2022-02-05 08:15:00|15457.13|15337.13|15456.88|15336.88|15457.59|15337.59|15456.88|15336.88|7
1644048910000|2022-02-05 08:15:10|15457.06|15337.06|15458|15338|15458|15338|15456.45|15336.45|10
1644048920000|2022-02-05 08:15:20|15458.12|15338.12|15458.58|15338.58|15458.58|15338.58|15457.85|15337.85|10
1644048930000|2022-02-05 08:15:30|15458.54|15338.54|15461.7|15341.7|15461.7|15341.7|15458.54|15338.54|10
1644048940000|2022-02-05 08:15:40|15462.15|15342.15|15463.57|15343.57|15463.57|15343.57|15462.14|15342.14|8
1644048950000|2022-02-05 08:15:50|15463.59|15343.59|15463.24|15343.24|15463.75|15343.75|15463.24|15343.24|6
1644048960000|2022-02-05 08:16:00|15463.82|15343.82|15463.05|15343.05|15463.96|15343.96|15462.59|15342.59|10
1644048970000|2022-02-05 08:16:10|15462.98|15342.98|15464.06|15344.06|15464.06|15344.06|15462.98|15342.98|10
1644048980000|2022-02-05 08:16:20|15464.36|15344.36|15465.15|15345.15|15465.16|15345.16|15464.33|15344.33|9
1644048990000|2022-02-05 08:16:30|15465.2|15345.2|15465.97|15345.97|15466.02|15346.02|15464.9|15344.9|8
1644049000000|2022-02-05 08:16:40|15465.8|15345.8|15466.29|15346.29|15466.29|15346.29|15465.76|15345.76|7
1644049010000|2022-02-05 08:16:50|15465.78|15345.78|15466.77|15346.77|15467.47|15347.47|15465.78|15345.78|10
1644049020000|2022-02-05 08:17:00|15466.38|15346.38|15465.23|15345.23|15466.38|15346.38|15465.23|15345.23|9
1644049030000|2022-02-05 08:17:10|15465.34|15345.34|15466.13|15346.13|15466.14|15346.14|15465.32|15345.32|9
1644049040000|2022-02-05 08:17:20|15466.2|15346.2|15465.92|15345.92|15467.32|15347.32|15465.76|15345.76|10
1644049050000|2022-02-05 08:17:30|15466.09|15346.09|15465.36|15345.36|15466.09|15346.09|15465.36|15345.36|9
1644049060000|2022-02-05 08:17:40|15465.57|15345.57|15462.69|15342.69|15465.57|15345.57|15462.69|15342.69|9
1644049070000|2022-02-05 08:17:50|15462.62|15342.62|15459.65|15339.65|15462.62|15342.62|15459.65|15339.65|10
1644049080000|2022-02-05 08:18:00|15459.47|15339.47|15456.71|15336.71|15459.56|15339.56|15456.71|15336.71|9
1644049090000|2022-02-05 08:18:10|15457.12|15337.12|15451.9|15331.9|15457.12|15337.12|15451.9|15331.9|10
1644049100000|2022-02-05 08:18:20|15450.85|15330.85|15450.12|15330.12|15450.85|15330.85|15450.12|15330.12|9
1644049110000|2022-02-05 08:18:30|15449.66|15329.66|15450.97|15330.97|15450.97|15330.97|15449.66|15329.66|9
1644049120000|2022-02-05 08:18:40|15450.95|15330.95|15452.1|15332.1|15452.1|15332.1|15450.95|15330.95|6
1644049130000|2022-02-05 08:18:50|15452.24|15332.24|15451.92|15331.92|15452.45|15332.45|15451.92|15331.92|9
1644049140000|2022-02-05 08:19:00|15452.08|15332.08|15452.7|15332.7|15452.7|15332.7|15452.08|15332.08|10
1644049150000|2022-02-05 08:19:10|15452.87|15332.87|15454|15334|15455.06|15335.06|15452.87|15332.87|9
1644049160000|2022-02-05 08:19:20|15453.82|15333.82|15453.18|15333.18|15453.82|15333.82|15452.92|15332.92|8
1644049170000|2022-02-05 08:19:30|15452.83|15332.83|15451.2|15331.2|15453.95|15333.95|15451.2|15331.2|9
1644049180000|2022-02-05 08:19:40|15450.9|15330.9|15450.59|15330.59|15451.08|15331.08|15450.58|15330.58|9
1644049190000|2022-02-05 08:19:50|15450.74|15330.74|15450.4|15330.4|15451.29|15331.29|15450.4|15330.4|9
1644049200000|2022-02-05 08:20:00|15450.3|15330.3|15449.17|15329.17|15450.3|15330.3|15448.92|15328.92|10
1644049210000|2022-02-05 08:20:10|15449.18|15329.18|15449.16|15329.16|15449.18|15329.18|15448.37|15328.37|10
1644049220000|2022-02-05 08:20:20|15449.42|15329.42|15449.04|15329.04|15449.63|15329.63|15448.48|15328.48|10
1644049230000|2022-02-05 08:20:30|15448.97|15328.97|15449.02|15329.02|15449.21|15329.21|15448.86|15328.86|10
1644049240000|2022-02-05 08:20:40|15449.34|15329.34|15450.17|15330.17|15451.01|15331.01|15449.26|15329.26|10
1644049250000|2022-02-05 08:20:50|15450.04|15330.04|15449.43|15329.43|15450.04|15330.04|15449.05|15329.05|7
1644049260000|2022-02-05 08:21:00|15449.39|15329.39|15449.17|15329.17|15449.59|15329.59|15449.1|15329.1|10
1644049270000|2022-02-05 08:21:10|15448.98|15328.98|15449.29|15329.29|15449.29|15329.29|15448.5|15328.5|9
1644049280000|2022-02-05 08:21:20|15449.22|15329.22|15448.25|15328.25|15449.22|15329.22|15448.25|15328.25|10
1644049290000|2022-02-05 08:21:30|15447.98|15327.98|15447.81|15327.81|15448.3|15328.3|15447.51|15327.51|10
1644049300000|2022-02-05 08:21:40|15447.75|15327.75|15447.54|15327.54|15447.75|15327.75|15447.52|15327.52|6
1644049310000|2022-02-05 08:21:50|15447.51|15327.51|15447.39|15327.39|15447.81|15327.81|15447.3|15327.3|7
1644049320000|2022-02-05 08:22:00|15446.8|15326.8|15446.85|15326.85|15446.92|15326.92|15446.69|15326.69|8
1644049330000|2022-02-05 08:22:10|15446.98|15326.98|15448.25|15328.25|15448.25|15328.25|15446.98|15326.98|7
1644049340000|2022-02-05 08:22:20|15448.12|15328.12|15448.27|15328.27|15448.33|15328.33|15447.93|15327.93|8
1644049350000|2022-02-05 08:22:30|15448.59|15328.59|15447.32|15327.32|15449.03|15329.03|15447.32|15327.32|8
1644049360000|2022-02-05 08:22:40|15447.34|15327.34|15446.09|15326.09|15447.34|15327.34|15446.09|15326.09|8
1644049370000|2022-02-05 08:22:50|15445.6|15325.6|15444.93|15324.93|15445.66|15325.66|15444.6|15324.6|10
1644049380000|2022-02-05 08:23:00|15445|15325|15444.69|15324.69|15445.09|15325.09|15444.69|15324.69|10
1644049390000|2022-02-05 08:23:10|15444.45|15324.45|15444.9|15324.9|15445.1|15325.1|15443.6|15323.6|10
1644049400000|2022-02-05 08:23:20|15445.08|15325.08|15444.5|15324.5|15445.24|15325.24|15444.3|15324.3|10
1644049410000|2022-02-05 08:23:30|15444.51|15324.51|15445.54|15325.54|15445.54|15325.54|15444.48|15324.48|9
1644049420000|2022-02-05 08:23:40|15445.28|15325.28|15445.15|15325.15|15445.28|15325.28|15445.15|15325.15|5
1644049430000|2022-02-05 08:23:50|15445.18|15325.18|15445.4|15325.4|15445.44|15325.44|15445.18|15325.18|6
1644049440000|2022-02-05 08:24:00|15445.39|15325.39|15444.8|15324.8|15445.51|15325.51|15444.71|15324.71|9
1644049450000|2022-02-05 08:24:10|15444.59|15324.59|15444.34|15324.34|15444.68|15324.68|15444.33|15324.33|7
1644049460000|2022-02-05 08:24:20|15444.43|15324.43|15444.41|15324.41|15444.59|15324.59|15444.31|15324.31|10
1644049470000|2022-02-05 08:24:30|15444.32|15324.32|15443.15|15323.15|15444.32|15324.32|15443.15|15323.15|6
1644049480000|2022-02-05 08:24:40|15443.36|15323.36|15442.37|15322.37|15443.36|15323.36|15441.93|15321.93|9
1644049490000|2022-02-05 08:24:50|15442.29|15322.29|15441.74|15321.74|15442.33|15322.33|15441.74|15321.74|9
1644049500000|2022-02-05 08:25:00|15441.77|15321.77|15440.2|15320.2|15441.77|15321.77|15440.2|15320.2|7
1644049510000|2022-02-05 08:25:10|15439.84|15319.84|15440.24|15320.24|15440.33|15320.33|15439.84|15319.84|8
1644049520000|2022-02-05 08:25:20|15439.99|15319.99|15438.82|15318.82|15439.99|15319.99|15438.82|15318.82|9
1644049530000|2022-02-05 08:25:30|15438.76|15318.76|15439.56|15319.56|15439.58|15319.58|15438.6|15318.6|9
1644049540000|2022-02-05 08:25:40|15439.63|15319.63|15441.6|15321.6|15441.6|15321.6|15439.63|15319.63|9
1644049550000|2022-02-05 08:25:50|15441.98|15321.98|15443.01|15323.01|15443.12|15323.12|15441.98|15321.98|9
1644049560000|2022-02-05 08:26:00|15443.53|15323.53|15444.52|15324.52|15444.52|15324.52|15443.53|15323.53|10
1644049570000|2022-02-05 08:26:10|15444.6|15324.6|15444.98|15324.98|15444.98|15324.98|15444.6|15324.6|8
1644049580000|2022-02-05 08:26:20|15444.97|15324.97|15445.35|15325.35|15445.35|15325.35|15444.97|15324.97|7
1644049590000|2022-02-05 08:26:30|15445.51|15325.51|15447.54|15327.54|15447.54|15327.54|15445.51|15325.51|10
1644049600000|2022-02-05 08:26:40|15447.58|15327.58|15449.01|15329.01|15449.01|15329.01|15447.53|15327.53|10
1644049610000|2022-02-05 08:26:50|15449.77|15329.77|15448.77|15328.77|15450.48|15330.48|15448.77|15328.77|8
1644049620000|2022-02-05 08:27:00|15448.78|15328.78|15447.9|15327.9|15448.78|15328.78|15447.68|15327.68|8
1644049630000|2022-02-05 08:27:10|15447.88|15327.88|15447.78|15327.78|15448|15328|15447.65|15327.65|9
1644049640000|2022-02-05 08:27:20|15447.79|15327.79|15447.91|15327.91|15447.92|15327.92|15447.68|15327.68|9
1644049650000|2022-02-05 08:27:30|15447.79|15327.79|15447.98|15327.98|15447.98|15327.98|15447.28|15327.28|9
1644049660000|2022-02-05 08:27:40|15447.82|15327.82|15447.31|15327.31|15447.82|15327.82|15447.16|15327.16|9
1644049670000|2022-02-05 08:27:50|15446.71|15326.71|15446.8|15326.8|15447.06|15327.06|15446.61|15326.61|10
1644049680000|2022-02-05 08:28:00|15446.95|15326.95|15446.21|15326.21|15447.2|15327.2|15446.21|15326.21|9
1644049690000|2022-02-05 08:28:10|15445.66|15325.66|15446.35|15326.35|15446.45|15326.45|15445.34|15325.34|10
1644049700000|2022-02-05 08:28:20|15446.6|15326.6|15447.46|15327.46|15447.65|15327.65|15446.6|15326.6|10
1644049710000|2022-02-05 08:28:30|15447.37|15327.37|15451.27|15331.27|15451.27|15331.27|15447.18|15327.18|10
1644049720000|2022-02-05 08:28:40|15451.84|15331.84|15451.07|15331.07|15452.55|15332.55|15451.07|15331.07|10
1644049730000|2022-02-05 08:28:50|15451.06|15331.06|15450.57|15330.57|15451.06|15331.06|15450.37|15330.37|10
1644049740000|2022-02-05 08:29:00|15451.2|15331.2|15450.82|15330.82|15451.53|15331.53|15450.51|15330.51|10
1644049750000|2022-02-05 08:29:10|15450.77|15330.77|15450.82|15330.82|15450.9|15330.9|15450.34|15330.34|9
1644049760000|2022-02-05 08:29:20|15450.84|15330.84|15451.07|15331.07|15451.09|15331.09|15450.64|15330.64|6
1644049770000|2022-02-05 08:29:30|15451.55|15331.55|15451.54|15331.54|15451.55|15331.55|15450.8|15330.8|10
1644049780000|2022-02-05 08:29:40|15451.52|15331.52|15451.91|15331.91|15451.91|15331.91|15451.28|15331.28|10
1644049790000|2022-02-05 08:29:50|15452.07|15332.07|15453.16|15333.16|15453.16|15333.16|15452.07|15332.07|10
1644049800000|2022-02-05 08:30:00|15453.19|15333.19|15453.95|15333.95|15454.02|15334.02|15453.09|15333.09|8
1644049810000|2022-02-05 08:30:10|15453.93|15333.93|15454.83|15334.83|15455.04|15335.04|15453.93|15333.93|10
1644049820000|2022-02-05 08:30:20|15455.05|15335.05|15454.48|15334.48|15455.95|15335.95|15454.48|15334.48|8
1644049830000|2022-02-05 08:30:30|15454.25|15334.25|15453.59|15333.59|15454.25|15334.25|15453.21|15333.21|10
1644049840000|2022-02-05 08:30:40|15453.69|15333.69|15451.62|15331.62|15453.69|15333.69|15451.62|15331.62|9
1644049850000|2022-02-05 08:30:50|15450.93|15330.93|15449.61|15329.61|15450.93|15330.93|15449.61|15329.61|10
1644049860000|2022-02-05 08:31:00|15449.27|15329.27|15444.35|15324.35|15449.27|15329.27|15444.27|15324.27|10
1644049870000|2022-02-05 08:31:10|15443.73|15323.73|15442.42|15322.42|15443.73|15323.73|15442.09|15322.09|10
1644049880000|2022-02-05 08:31:20|15442.44|15322.44|15441.48|15321.48|15442.49|15322.49|15441.36|15321.36|8
1644049890000|2022-02-05 08:31:30|15441.79|15321.79|15440.56|15320.56|15441.79|15321.79|15440.56|15320.56|7
1644049900000|2022-02-05 08:31:40|15440.55|15320.55|15441.03|15321.03|15441.03|15321.03|15440.2|15320.2|10
1644049910000|2022-02-05 08:31:50|15441.31|15321.31|15441.85|15321.85|15442.13|15322.13|15441.31|15321.31|10
1644049920000|2022-02-05 08:32:00|15441.38|15321.38|15441.29|15321.29|15441.38|15321.38|15441.12|15321.12|7
1644049930000|2022-02-05 08:32:10|15440.73|15320.73|15438.53|15318.53|15440.73|15320.73|15438.53|15318.53|8
1644049940000|2022-02-05 08:32:20|15438.41|15318.41|15438.11|15318.11|15438.67|15318.67|15438.04|15318.04|8
1644049950000|2022-02-05 08:32:30|15437.55|15317.55|15437.27|15317.27|15437.62|15317.62|15437.27|15317.27|9
1644049960000|2022-02-05 08:32:40|15437.14|15317.14|15435.89|15315.89|15437.14|15317.14|15435.78|15315.78|8
1644049970000|2022-02-05 08:32:50|15436.64|15316.64|15436.02|15316.02|15436.64|15316.64|15435.91|15315.91|10
1644049980000|2022-02-05 08:33:00|15435.97|15315.97|15432.95|15312.95|15435.97|15315.97|15432.95|15312.95|8
1644049990000|2022-02-05 08:33:10|15432.68|15312.68|15433.33|15313.33|15433.36|15313.36|15432.6|15312.6|10
1644050000000|2022-02-05 08:33:20|15433.23|15313.23|15432.81|15312.81|15434.17|15314.17|15432.81|15312.81|8
1644050010000|2022-02-05 08:33:30|15432.43|15312.43|15433.65|15313.65|15433.65|15313.65|15432.32|15312.32|9
1644050020000|2022-02-05 08:33:40|15433.69|15313.69|15433.22|15313.22|15433.71|15313.71|15432.82|15312.82|7
1644050030000|2022-02-05 08:33:50|15433.88|15313.88|15442.46|15322.46|15442.46|15322.46|15433.88|15313.88|10
1644050040000|2022-02-05 08:34:00|15442.8|15322.8|15443.99|15323.99|15444.1|15324.1|15442.8|15322.8|10
1644050050000|2022-02-05 08:34:10|15444.58|15324.58|15450.21|15330.21|15450.21|15330.21|15444.58|15324.58|10
1644050060000|2022-02-05 08:34:20|15452.38|15332.38|15457.74|15337.74|15458.43|15338.43|15452.38|15332.38|10
1644050070000|2022-02-05 08:34:30|15462.74|15342.74|15477.73|15357.73|15477.73|15357.73|15462.74|15342.74|10
1644050080000|2022-02-05 08:34:40|15477.76|15357.76|15479.74|15359.74|15479.74|15359.74|15477.76|15357.76|10
1644050090000|2022-02-05 08:34:50|15482.67|15362.67|15488.62|15368.62|15488.89|15368.89|15482.67|15362.67|10
1644050100000|2022-02-05 08:35:00|15488.74|15368.74|15491.36|15371.36|15492.09|15372.09|15488.42|15368.42|10
1644050110000|2022-02-05 08:35:10|15491.04|15371.04|15491.39|15371.39|15492.22|15372.22|15491.04|15371.04|10
1644050120000|2022-02-05 08:35:20|15491.5|15371.5|15490.6|15370.6|15492.23|15372.23|15490.6|15370.6|10
1644050130000|2022-02-05 08:35:30|15490.29|15370.29|15486.27|15366.27|15490.29|15370.29|15486.27|15366.27|10
1644050140000|2022-02-05 08:35:40|15486.43|15366.43|15485.23|15365.23|15486.45|15366.45|15485.23|15365.23|10
1644050150000|2022-02-05 08:35:50|15485.39|15365.39|15483.74|15363.74|15485.39|15365.39|15483.46|15363.46|10
1644050160000|2022-02-05 08:36:00|15484.31|15364.31|15482.82|15362.82|15484.57|15364.57|15482.82|15362.82|9
1644050170000|2022-02-05 08:36:10|15482.57|15362.57|15478.31|15358.31|15482.57|15362.57|15478.31|15358.31|10
1644050180000|2022-02-05 08:36:20|15476.49|15356.49|15472|15352|15476.49|15356.49|15472|15352|10
1644050190000|2022-02-05 08:36:30|15472.11|15352.11|15468.46|15348.46|15472.35|15352.35|15468.46|15348.46|10
1644050200000|2022-02-05 08:36:40|15467.12|15347.12|15455.18|15335.18|15467.12|15347.12|15455.18|15335.18|10
1644050210000|2022-02-05 08:36:50|15454.87|15334.87|15445.09|15325.09|15454.87|15334.87|15445.09|15325.09|10
1644050220000|2022-02-05 08:37:00|15445.03|15325.03|15436.99|15316.99|15445.03|15325.03|15436.99|15316.99|10
1644050230000|2022-02-05 08:37:10|15435.64|15315.64|15434.24|15314.24|15436.02|15316.02|15433.91|15313.91|10
1644050240000|2022-02-05 08:37:20|15433.83|15313.83|15426.56|15306.56|15433.83|15313.83|15426.56|15306.56|10
1644050250000|2022-02-05 08:37:30|15426.23|15306.23|15423.93|15303.93|15426.23|15306.23|15423.62|15303.62|8
1644050260000|2022-02-05 08:37:40|15421|15301|15417.5|15297.5|15421|15301|15417.5|15297.5|10
1644050270000|2022-02-05 08:37:50|15417.11|15297.11|15411.71|15291.71|15417.11|15297.11|15411.71|15291.71|10
1644050280000|2022-02-05 08:38:00|15411.17|15291.17|15410.96|15290.96|15412.16|15292.16|15410.7|15290.7|10
1644050290000|2022-02-05 08:38:10|15410.16|15290.16|15411.18|15291.18|15411.18|15291.18|15409.17|15289.17|10
1644050300000|2022-02-05 08:38:20|15411.82|15291.82|15410.68|15290.68|15412.14|15292.14|15410.48|15290.48|10
1644050310000|2022-02-05 08:38:30|15409.38|15289.38|15407.85|15287.85|15409.38|15289.38|15407.69|15287.69|10
1644050320000|2022-02-05 08:38:40|15408.02|15288.02|15406.42|15286.42|15408.02|15288.02|15406.42|15286.42|10
1644050330000|2022-02-05 08:38:50|15406.86|15286.86|15402.92|15282.92|15407.27|15287.27|15402.92|15282.92|10
1644050340000|2022-02-05 08:39:00|15400.27|15280.27|15392.77|15272.77|15400.27|15280.27|15392.47|15272.47|10
1644050350000|2022-02-05 08:39:10|15392.23|15272.23|15388.46|15268.46|15392.23|15272.23|15387.88|15267.88|10
1644050360000|2022-02-05 08:39:20|15387.06|15267.06|15387.02|15267.02|15387.44|15267.44|15386.45|15266.45|10
1644050370000|2022-02-05 08:39:30|15386.1|15266.1|15386.14|15266.14|15386.68|15266.68|15386.04|15266.04|10
1644050380000|2022-02-05 08:39:40|15386.97|15266.97|15388.89|15268.89|15389.51|15269.51|15386.97|15266.97|10
1644050390000|2022-02-05 08:39:50|15388.94|15268.94|15386.61|15266.61|15388.94|15268.94|15386.61|15266.61|10
1644050400000|2022-02-05 08:40:00|15386.84|15266.84|15388.73|15268.73|15388.73|15268.73|15386.84|15266.84|10
1644050410000|2022-02-05 08:40:10|15390.03|15270.03|15394.76|15274.76|15394.76|15274.76|15389.92|15269.92|10
1644050420000|2022-02-05 08:40:20|15395.85|15275.85|15399.65|15279.65|15399.7|15279.7|15395.81|15275.81|10
1644050430000|2022-02-05 08:40:30|15400.5|15280.5|15404.66|15284.66|15404.66|15284.66|15400.5|15280.5|10
1644050440000|2022-02-05 08:40:40|15405.81|15285.81|15412.84|15292.84|15412.84|15292.84|15405.81|15285.81|10
1644050450000|2022-02-05 08:40:50|15414.33|15294.33|15416.79|15296.79|15416.79|15296.79|15414.33|15294.33|10
1644050460000|2022-02-05 08:41:00|15417.03|15297.03|15416.17|15296.17|15418.61|15298.61|15416.17|15296.17|10
1644050470000|2022-02-05 08:41:10|15415.61|15295.61|15415.03|15295.03|15415.67|15295.67|15412.89|15292.89|10
1644050480000|2022-02-05 08:41:20|15414.73|15294.73|15413.94|15293.94|15416.32|15296.32|15413.51|15293.51|10
1644050490000|2022-02-05 08:41:30|15413.67|15293.67|15410.69|15290.69|15413.76|15293.76|15410.69|15290.69|10
1644050500000|2022-02-05 08:41:40|15410.57|15290.57|15410.21|15290.21|15410.57|15290.57|15409.71|15289.71|10
1644050510000|2022-02-05 08:41:50|15409.55|15289.55|15410.94|15290.94|15410.94|15290.94|15409.55|15289.55|10
1644050520000|2022-02-05 08:42:00|15411.41|15291.41|15412.71|15292.71|15412.79|15292.79|15411.17|15291.17|9
1644050530000|2022-02-05 08:42:10|15412.54|15292.54|15413.23|15293.23|15413.34|15293.34|15412.54|15292.54|10
1644050540000|2022-02-05 08:42:20|15413.42|15293.42|15413.17|15293.17|15413.42|15293.42|15411.91|15291.91|10
1644050550000|2022-02-05 08:42:30|15413.04|15293.04|15414.66|15294.66|15414.66|15294.66|15413.04|15293.04|10
1644050560000|2022-02-05 08:42:40|15414.49|15294.49|15412.93|15292.93|15414.49|15294.49|15412.93|15292.93|10
1644050570000|2022-02-05 08:42:50|15412.68|15292.68|15412.23|15292.23|15412.68|15292.68|15412.18|15292.18|10
1644050580000|2022-02-05 08:43:00|15412.15|15292.15|15410.4|15290.4|15412.95|15292.95|15410.4|15290.4|10
1644050590000|2022-02-05 08:43:10|15410.37|15290.37|15412.4|15292.4|15412.4|15292.4|15410.37|15290.37|10
1644050600000|2022-02-05 08:43:20|15412.79|15292.79|15417.54|15297.54|15417.69|15297.69|15412.79|15292.79|10
1644050610000|2022-02-05 08:43:30|15417.46|15297.46|15415.61|15295.61|15417.77|15297.77|15415.56|15295.56|10
1644050620000|2022-02-05 08:43:40|15415.56|15295.56|15415.09|15295.09|15415.56|15295.56|15414.88|15294.88|10
1644050630000|2022-02-05 08:43:50|15415.1|15295.1|15418.06|15298.06|15418.06|15298.06|15414.96|15294.96|9
1644050640000|2022-02-05 08:44:00|15418.45|15298.45|15421.65|15301.65|15421.65|15301.65|15418.45|15298.45|10
1644050650000|2022-02-05 08:44:10|15421.72|15301.72|15420.69|15300.69|15421.72|15301.72|15420.53|15300.53|10
1644050660000|2022-02-05 08:44:20|15420.7|15300.7|15426.09|15306.09|15426.09|15306.09|15420.7|15300.7|10
1644050670000|2022-02-05 08:44:30|15427.43|15307.43|15429.22|15309.22|15429.22|15309.22|15427.43|15307.43|10
1644050680000|2022-02-05 08:44:40|15428.71|15308.71|15426.37|15306.37|15428.71|15308.71|15426.37|15306.37|10
1644050690000|2022-02-05 08:44:50|15426.2|15306.2|15424.83|15304.83|15426.2|15306.2|15424.83|15304.83|10
1644050700000|2022-02-05 08:45:00|15424.6|15304.6|15425.23|15305.23|15425.23|15305.23|15424.32|15304.32|10
1644050710000|2022-02-05 08:45:10|15426.57|15306.57|15429.9|15309.9|15429.9|15309.9|15426.57|15306.57|10
1644050720000|2022-02-05 08:45:20|15430.02|15310.02|15430.59|15310.59|15431.13|15311.13|15430.02|15310.02|10
1644050730000|2022-02-05 08:45:30|15430.43|15310.43|15426.76|15306.76|15430.43|15310.43|15426.63|15306.63|10
1644050740000|2022-02-05 08:45:40|15426.81|15306.81|15423.98|15303.98|15426.81|15306.81|15423.98|15303.98|9
1644050750000|2022-02-05 08:45:50|15423.6|15303.6|15420.66|15300.66|15423.6|15303.6|15420.66|15300.66|10
1644050760000|2022-02-05 08:46:00|15420.03|15300.03|15415.58|15295.58|15420.03|15300.03|15415.58|15295.58|10
1644050770000|2022-02-05 08:46:10|15415.13|15295.13|15415.14|15295.14|15415.19|15295.19|15414.77|15294.77|10
1644050780000|2022-02-05 08:46:20|15414.73|15294.73|15420.5|15300.5|15420.5|15300.5|15414.73|15294.73|10
1644050790000|2022-02-05 08:46:30|15420.89|15300.89|15420.93|15300.93|15421.61|15301.61|15420.89|15300.89|10
1644050800000|2022-02-05 08:46:40|15420.99|15300.99|15421.93|15301.93|15422.23|15302.23|15420.85|15300.85|10
1644050810000|2022-02-05 08:46:50|15422|15302|15422.3|15302.3|15422.3|15302.3|15421.5|15301.5|9
1644050820000|2022-02-05 08:47:00|15422.33|15302.33|15423.89|15303.89|15423.89|15303.89|15422.1|15302.1|10
1644050830000|2022-02-05 08:47:10|15423.25|15303.25|15424.36|15304.36|15424.36|15304.36|15423.25|15303.25|10
1644050840000|2022-02-05 08:47:20|15424.69|15304.69|15426.6|15306.6|15426.71|15306.71|15424.43|15304.43|10
1644050850000|2022-02-05 08:47:30|15427.49|15307.49|15432.21|15312.21|15432.21|15312.21|15427.49|15307.49|10
1644050860000|2022-02-05 08:47:40|15432.25|15312.25|15430.14|15310.14|15432.34|15312.34|15430.14|15310.14|9
1644050870000|2022-02-05 08:47:50|15429.75|15309.75|15428.83|15308.83|15429.75|15309.75|15428.15|15308.15|10
1644050880000|2022-02-05 08:48:00|15429.11|15309.11|15431.35|15311.35|15431.35|15311.35|15429.11|15309.11|10
1644050890000|2022-02-05 08:48:10|15433.55|15313.55|15437.62|15317.62|15437.62|15317.62|15433.55|15313.55|10
1644050900000|2022-02-05 08:48:20|15437.65|15317.65|15436.07|15316.07|15437.95|15317.95|15436.04|15316.04|10
1644050910000|2022-02-05 08:48:30|15435.89|15315.89|15437|15317|15437|15317|15435.89|15315.89|10
1644050920000|2022-02-05 08:48:40|15436.97|15316.97|15435.83|15315.83|15436.97|15316.97|15435.83|15315.83|9
1644050930000|2022-02-05 08:48:50|15435.92|15315.92|15436.39|15316.39|15436.45|15316.45|15435.39|15315.39|10
1644050940000|2022-02-05 08:49:00|15436.06|15316.06|15436.71|15316.71|15436.71|15316.71|15435.99|15315.99|9
1644050950000|2022-02-05 08:49:10|15436.84|15316.84|15441.26|15321.26|15441.26|15321.26|15436.84|15316.84|10
1644050960000|2022-02-05 08:49:20|15441.42|15321.42|15439.4|15319.4|15441.46|15321.46|15439.18|15319.18|10
1644050970000|2022-02-05 08:49:30|15439.06|15319.06|15440.36|15320.36|15440.37|15320.37|15439.06|15319.06|10
1644050980000|2022-02-05 08:49:40|15440.42|15320.42|15440.41|15320.41|15440.57|15320.57|15440.19|15320.19|10
1644050990000|2022-02-05 08:49:50|15440.45|15320.45|15440.08|15320.08|15440.45|15320.45|15439.49|15319.49|9
1644051000000|2022-02-05 08:50:00|15439.51|15319.51|15438.74|15318.74|15439.51|15319.51|15438.47|15318.47|10
1644051010000|2022-02-05 08:50:10|15438.66|15318.66|15439.09|15319.09|15439.09|15319.09|15438.44|15318.44|10
1644051020000|2022-02-05 08:50:20|15439.18|15319.18|15442.08|15322.08|15442.08|15322.08|15439.18|15319.18|10
1644051030000|2022-02-05 08:50:30|15441.84|15321.84|15441.5|15321.5|15442.19|15322.19|15441.5|15321.5|10
1644051040000|2022-02-05 08:50:40|15441.74|15321.74|15442.21|15322.21|15442.6|15322.6|15441.74|15321.74|9
1644051050000|2022-02-05 08:50:50|15442.18|15322.18|15441.78|15321.78|15442.18|15322.18|15441.3|15321.3|10
1644051060000|2022-02-05 08:51:00|15441.61|15321.61|15441.42|15321.42|15441.77|15321.77|15441.33|15321.33|9
1644051070000|2022-02-05 08:51:10|15441.08|15321.08|15442.31|15322.31|15442.31|15322.31|15441.06|15321.06|10
1644051080000|2022-02-05 08:51:20|15442.78|15322.78|15444.14|15324.14|15444.14|15324.14|15442.78|15322.78|9
1644051090000|2022-02-05 08:51:30|15444.12|15324.12|15444.37|15324.37|15444.7|15324.7|15444.12|15324.12|10
1644051100000|2022-02-05 08:51:40|15444.42|15324.42|15444.39|15324.39|15444.42|15324.42|15444.24|15324.24|6
1644051110000|2022-02-05 08:51:50|15444.36|15324.36|15445.51|15325.51|15445.51|15325.51|15444.36|15324.36|10
1644051120000|2022-02-05 08:52:00|15445.83|15325.83|15446.38|15326.38|15446.47|15326.47|15445.83|15325.83|8
1644051130000|2022-02-05 08:52:10|15447.23|15327.23|15448.12|15328.12|15448.12|15328.12|15447.23|15327.23|7
1644051140000|2022-02-05 08:52:20|15448.16|15328.16|15449.35|15329.35|15449.8|15329.8|15448.16|15328.16|10
1644051150000|2022-02-05 08:52:30|15449.29|15329.29|15450.76|15330.76|15451.71|15331.71|15449.29|15329.29|9
1644051160000|2022-02-05 08:52:40|15450.72|15330.72|15452.08|15332.08|15452.08|15332.08|15450.72|15330.72|10
1644051170000|2022-02-05 08:52:50|15452.18|15332.18|15451.55|15331.55|15452.31|15332.31|15451.5|15331.5|8
1644051180000|2022-02-05 08:53:00|15451.53|15331.53|15449.83|15329.83|15451.53|15331.53|15449.76|15329.76|9
1644051190000|2022-02-05 08:53:10|15450.16|15330.16|15449.07|15329.07|15450.16|15330.16|15449.06|15329.06|9
1644051200000|2022-02-05 08:53:20|15449.68|15329.68|15451.3|15331.3|15451.3|15331.3|15449.68|15329.68|9
1644051210000|2022-02-05 08:53:30|15451.23|15331.23|15451.76|15331.76|15451.76|15331.76|15451.23|15331.23|9
1644051220000|2022-02-05 08:53:40|15451.71|15331.71|15449.44|15329.44|15451.8|15331.8|15449.44|15329.44|8
1644051230000|2022-02-05 08:53:50|15449.38|15329.38|15448.37|15328.37|15449.38|15329.38|15447.92|15327.92|10
1644051240000|2022-02-05 08:54:00|15447.59|15327.59|15445.34|15325.34|15447.59|15327.59|15445.34|15325.34|10
1644051250000|2022-02-05 08:54:10|15444.97|15324.97|15445.07|15325.07|15445.31|15325.31|15444.88|15324.88|10
1644051260000|2022-02-05 08:54:20|15445.13|15325.13|15444.61|15324.61|15445.13|15325.13|15444.61|15324.61|10
1644051270000|2022-02-05 08:54:30|15444.62|15324.62|15443.73|15323.73|15444.62|15324.62|15443.73|15323.73|8
1644051280000|2022-02-05 08:54:40|15443.8|15323.8|15443.69|15323.69|15443.8|15323.8|15443.59|15323.59|9
1644051290000|2022-02-05 08:54:50|15443.5|15323.5|15446.12|15326.12|15446.12|15326.12|15443.5|15323.5|10
1644051300000|2022-02-05 08:55:00|15446.27|15326.27|15447.05|15327.05|15447.24|15327.24|15446.27|15326.27|9
1644051310000|2022-02-05 08:55:10|15447.35|15327.35|15446.31|15326.31|15447.35|15327.35|15446|15326|10
1644051320000|2022-02-05 08:55:20|15446.49|15326.49|15447.87|15327.87|15447.87|15327.87|15446.49|15326.49|9
1644051330000|2022-02-05 08:55:30|15447.63|15327.63|15447.49|15327.49|15447.63|15327.63|15446.92|15326.92|10
1644051340000|2022-02-05 08:55:40|15447.33|15327.33|15447.47|15327.47|15447.54|15327.54|15447.18|15327.18|9
1644051350000|2022-02-05 08:55:50|15447.15|15327.15|15442.94|15322.94|15447.15|15327.15|15442.94|15322.94|9
1644051360000|2022-02-05 08:56:00|15443.1|15323.1|15441.97|15321.97|15443.16|15323.16|15441.97|15321.97|10
1644051370000|2022-02-05 08:56:10|15442.14|15322.14|15442.36|15322.36|15443.19|15323.19|15441.79|15321.79|10
1644051380000|2022-02-05 08:56:20|15442.15|15322.15|15442.01|15322.01|15442.15|15322.15|15441.78|15321.78|9
1644051390000|2022-02-05 08:56:30|15441.89|15321.89|15444.62|15324.62|15444.62|15324.62|15441.89|15321.89|9
1644051400000|2022-02-05 08:56:40|15444.98|15324.98|15445.46|15325.46|15445.51|15325.51|15444.98|15324.98|9
1644051410000|2022-02-05 08:56:50|15445.39|15325.39|15445.33|15325.33|15445.39|15325.39|15444.87|15324.87|9
1644051420000|2022-02-05 08:57:00|15445.29|15325.29|15444.91|15324.91|15445.4|15325.4|15444.53|15324.53|6
1644051430000|2022-02-05 08:57:10|15444.88|15324.88|15444.43|15324.43|15445.07|15325.07|15444.43|15324.43|8
1644051440000|2022-02-05 08:57:20|15444.6|15324.6|15444.57|15324.57|15444.6|15324.6|15444.23|15324.23|8
1644051450000|2022-02-05 08:57:30|15444.62|15324.62|15443.19|15323.19|15444.62|15324.62|15443.05|15323.05|10
1644051460000|2022-02-05 08:57:40|15443.17|15323.17|15442.39|15322.39|15443.26|15323.26|15442.07|15322.07|10
1644051470000|2022-02-05 08:57:50|15442.29|15322.29|15439.85|15319.85|15442.29|15322.29|15439.85|15319.85|10
1644051480000|2022-02-05 08:58:00|15439.4|15319.4|15441.38|15321.38|15441.38|15321.38|15439.4|15319.4|10
1644051490000|2022-02-05 08:58:10|15441.47|15321.47|15440.9|15320.9|15441.47|15321.47|15440.4|15320.4|8
1644051500000|2022-02-05 08:58:20|15440.99|15320.99|15442.97|15322.97|15442.97|15322.97|15440.99|15320.99|10
1644051510000|2022-02-05 08:58:30|15442.23|15322.23|15443.95|15323.95|15443.95|15323.95|15442|15322|9
1644051520000|2022-02-05 08:58:40|15444|15324|15444.06|15324.06|15444.21|15324.21|15443.35|15323.35|9
1644051530000|2022-02-05 08:58:50|15444.16|15324.16|15444.87|15324.87|15444.87|15324.87|15444.16|15324.16|8
1644051540000|2022-02-05 08:59:00|15444.72|15324.72|15443.81|15323.81|15445.16|15325.16|15443.81|15323.81|10
1644051550000|2022-02-05 08:59:10|15443.59|15323.59|15443.56|15323.56|15443.66|15323.66|15443.12|15323.12|9
1644051560000|2022-02-05 08:59:20|15443.61|15323.61|15442.79|15322.79|15443.99|15323.99|15442.79|15322.79|10
1644051570000|2022-02-05 08:59:30|15442.48|15322.48|15442.97|15322.97|15442.97|15322.97|15442.28|15322.28|9
1644051580000|2022-02-05 08:59:40|15443.53|15323.53|15441.76|15321.76|15443.93|15323.93|15441.76|15321.76|9
1644051590000|2022-02-05 08:59:50|15441.75|15321.75|15442.15|15322.15|15442.16|15322.16|15441.47|15321.47|10
1644051600000|2022-02-05 09:00:00|15442.01|15322.01|15442.57|15322.57|15442.79|15322.79|15442.01|15322.01|8
1644051610000|2022-02-05 09:00:10|15442.5|15322.5|15444.15|15324.15|15444.25|15324.25|15442.42|15322.42|10
1644051620000|2022-02-05 09:00:20|15444.06|15324.06|15444.34|15324.34|15444.49|15324.49|15442.96|15322.96|9
1644051630000|2022-02-05 09:00:30|15444.37|15324.37|15445.02|15325.02|15445.04|15325.04|15444.37|15324.37|9
1644051640000|2022-02-05 09:00:40|15444.81|15324.81|15443.45|15323.45|15444.81|15324.81|15443.39|15323.39|9
1644051650000|2022-02-05 09:00:50|15443.71|15323.71|15441.31|15321.31|15443.71|15323.71|15441.31|15321.31|10
1644051660000|2022-02-05 09:01:00|15441.17|15321.17|15436.79|15316.79|15441.17|15321.17|15436.79|15316.79|9
1644051670000|2022-02-05 09:01:10|15436.42|15316.42|15430.66|15310.66|15436.42|15316.42|15430.66|15310.66|8
1644051680000|2022-02-05 09:01:20|15430.52|15310.52|15429.68|15309.68|15430.52|15310.52|15429.29|15309.29|9
1644051690000|2022-02-05 09:01:30|15429.76|15309.76|15428.42|15308.42|15429.76|15309.76|15428.42|15308.42|10
1644051700000|2022-02-05 09:01:40|15428.31|15308.31|15425.7|15305.7|15428.31|15308.31|15425.7|15305.7|6
1644051710000|2022-02-05 09:01:50|15425.91|15305.91|15425.65|15305.65|15425.91|15305.91|15424.97|15304.97|9
1644051720000|2022-02-05 09:02:00|15425.8|15305.8|15425.17|15305.17|15425.94|15305.94|15425.15|15305.15|9
1644051730000|2022-02-05 09:02:10|15425.21|15305.21|15425.33|15305.33|15425.33|15305.33|15424.97|15304.97|7
1644051740000|2022-02-05 09:02:20|15425.69|15305.69|15425.06|15305.06|15425.84|15305.84|15424.89|15304.89|9
1644051750000|2022-02-05 09:02:30|15425.32|15305.32|15426.39|15306.39|15426.39|15306.39|15425.17|15305.17|8
1644051760000|2022-02-05 09:02:40|15426.63|15306.63|15430.09|15310.09|15430.09|15310.09|15426.63|15306.63|9
1644051770000|2022-02-05 09:02:50|15430.15|15310.15|15432.62|15312.62|15432.62|15312.62|15430.15|15310.15|9
1644051780000|2022-02-05 09:03:00|15432.71|15312.71|15432.38|15312.38|15432.75|15312.75|15432.2|15312.2|9
1644051790000|2022-02-05 09:03:10|15433.38|15313.38|15441.64|15321.64|15441.64|15321.64|15433.38|15313.38|10
1644051800000|2022-02-05 09:03:20|15443.08|15323.08|15449.71|15329.71|15449.71|15329.71|15443.08|15323.08|10
1644051810000|2022-02-05 09:03:30|15449.25|15329.25|15455.77|15335.77|15455.77|15335.77|15448.97|15328.97|10
1644051820000|2022-02-05 09:03:40|15455.89|15335.89|15455.66|15335.66|15455.94|15335.94|15455.21|15335.21|9
1644051830000|2022-02-05 09:03:50|15456.28|15336.28|15456.23|15336.23|15456.86|15336.86|15455.73|15335.73|9
1644051840000|2022-02-05 09:04:00|15456.24|15336.24|15455.74|15335.74|15456.26|15336.26|15455.64|15335.64|9
1644051850000|2022-02-05 09:04:10|15455.81|15335.81|15456.06|15336.06|15456.44|15336.44|15455.81|15335.81|10
1644051860000|2022-02-05 09:04:20|15456.27|15336.27|15452.91|15332.91|15456.27|15336.27|15452.91|15332.91|10
1644051870000|2022-02-05 09:04:30|15452.6|15332.6|15452.41|15332.41|15452.65|15332.65|15452.29|15332.29|10
1644051880000|2022-02-05 09:04:40|15452.39|15332.39|15453.18|15333.18|15453.18|15333.18|15452.39|15332.39|7
1644051890000|2022-02-05 09:04:50|15454.19|15334.19|15455.25|15335.25|15455.25|15335.25|15454.19|15334.19|9
1644051900000|2022-02-05 09:05:00|15455.12|15335.12|15454.08|15334.08|15455.13|15335.13|15453.87|15333.87|8
1644051910000|2022-02-05 09:05:10|15454.07|15334.07|15455.59|15335.59|15455.59|15335.59|15453.63|15333.63|10
1644051920000|2022-02-05 09:05:20|15455.57|15335.57|15457.32|15337.32|15457.32|15337.32|15455.46|15335.46|10
1644051930000|2022-02-05 09:05:30|15457.36|15337.36|15461.21|15341.21|15461.21|15341.21|15457.36|15337.36|10
1644051940000|2022-02-05 09:05:40|15461.33|15341.33|15463.96|15343.96|15464.07|15344.07|15461.33|15341.33|10
1644051950000|2022-02-05 09:05:50|15464.72|15344.72|15466.47|15346.47|15466.47|15346.47|15464.43|15344.43|10
1644051960000|2022-02-05 09:06:00|15466.35|15346.35|15467.31|15347.31|15467.31|15347.31|15466.13|15346.13|10
1644051970000|2022-02-05 09:06:10|15467.55|15347.55|15468.81|15348.81|15468.82|15348.82|15467.55|15347.55|9
1644051980000|2022-02-05 09:06:20|15468.67|15348.67|15470.94|15350.94|15471.45|15351.45|15468.67|15348.67|10
1644051990000|2022-02-05 09:06:30|15471.38|15351.38|15473.66|15353.66|15473.66|15353.66|15471.38|15351.38|10
1644052000000|2022-02-05 09:06:40|15474.26|15354.26|15477.44|15357.44|15477.44|15357.44|15474.26|15354.26|10
1644052010000|2022-02-05 09:06:50|15477.4|15357.4|15483.46|15363.46|15483.46|15363.46|15477.4|15357.4|10
1644052020000|2022-02-05 09:07:00|15483.43|15363.43|15481.41|15361.41|15483.52|15363.52|15481.41|15361.41|10
1644052030000|2022-02-05 09:07:10|15481.02|15361.02|15477.18|15357.18|15481.02|15361.02|15477.18|15357.18|10
1644052040000|2022-02-05 09:07:20|15477.51|15357.51|15477.17|15357.17|15478.06|15358.06|15476.67|15356.67|10
1644052050000|2022-02-05 09:07:30|15477.02|15357.02|15479.22|15359.22|15479.22|15359.22|15477.02|15357.02|9
1644052060000|2022-02-05 09:07:40|15479.68|15359.68|15477.17|15357.17|15479.96|15359.96|15477.17|15357.17|10
1644052070000|2022-02-05 09:07:50|15474.81|15354.81|15476.54|15356.54|15476.54|15356.54|15474.81|15354.81|10
1644052080000|2022-02-05 09:08:00|15476.67|15356.67|15477.85|15357.85|15477.85|15357.85|15476.67|15356.67|10
1644052090000|2022-02-05 09:08:10|15477.56|15357.56|15478.24|15358.24|15478.24|15358.24|15477.56|15357.56|9
1644052100000|2022-02-05 09:08:20|15478.15|15358.15|15470.04|15350.04|15478.15|15358.15|15470.04|15350.04|10
1644052110000|2022-02-05 09:08:30|15469.9|15349.9|15468.76|15348.76|15469.9|15349.9|15468.75|15348.75|9
1644052120000|2022-02-05 09:08:40|15467.72|15347.72|15467.02|15347.02|15467.72|15347.72|15467.02|15347.02|10
1644052130000|2022-02-05 09:08:50|15466.21|15346.21|15465.88|15345.88|15466.27|15346.27|15465.68|15345.68|10
1644052140000|2022-02-05 09:09:00|15465.36|15345.36|15464.1|15344.1|15465.48|15345.48|15464.02|15344.02|10
1644052150000|2022-02-05 09:09:10|15463.66|15343.66|15462.27|15342.27|15463.66|15343.66|15462.27|15342.27|9
1644052160000|2022-02-05 09:09:20|15462.07|15342.07|15461.75|15341.75|15462.07|15342.07|15461.48|15341.48|10
1644052170000|2022-02-05 09:09:30|15461.67|15341.67|15459.58|15339.58|15461.67|15341.67|15459.58|15339.58|9
1644052180000|2022-02-05 09:09:40|15459.2|15339.2|15458.67|15338.67|15459.43|15339.43|15458.56|15338.56|10
1644052190000|2022-02-05 09:09:50|15458.6|15338.6|15458.72|15338.72|15459.05|15339.05|15458.6|15338.6|8
1644052200000|2022-02-05 09:10:00|15458.87|15338.87|15459.76|15339.76|15459.76|15339.76|15458.51|15338.51|9
1644052210000|2022-02-05 09:10:10|15459.64|15339.64|15462.51|15342.51|15462.94|15342.94|15459.64|15339.64|10
1644052220000|2022-02-05 09:10:20|15462.47|15342.47|15465.02|15345.02|15465.02|15345.02|15462.43|15342.43|9
1644052230000|2022-02-05 09:10:30|15463.25|15343.25|15462.5|15342.5|15463.25|15343.25|15462.5|15342.5|10
1644052240000|2022-02-05 09:10:40|15462.51|15342.51|15464.21|15344.21|15464.21|15344.21|15462.47|15342.47|10
1644052250000|2022-02-05 09:10:50|15464.33|15344.33|15464.49|15344.49|15464.49|15344.49|15464.03|15344.03|10
1644052260000|2022-02-05 09:11:00|15464.67|15344.67|15462.99|15342.99|15464.67|15344.67|15462.83|15342.83|7
1644052270000|2022-02-05 09:11:10|15462.92|15342.92|15462.04|15342.04|15462.92|15342.92|15462.04|15342.04|10
1644052280000|2022-02-05 09:11:20|15462.15|15342.15|15462.87|15342.87|15462.87|15342.87|15462.12|15342.12|10
1644052290000|2022-02-05 09:11:30|15462.51|15342.51|15462.02|15342.02|15462.51|15342.51|15462.02|15342.02|9
1644052300000|2022-02-05 09:11:40|15461.97|15341.97|15461.21|15341.21|15462|15342|15460.63|15340.63|8
1644052310000|2022-02-05 09:11:50|15461.32|15341.32|15462.28|15342.28|15462.28|15342.28|15461.32|15341.32|10
1644052320000|2022-02-05 09:12:00|15462.39|15342.39|15463.42|15343.42|15464.01|15344.01|15462.39|15342.39|9
1644052330000|2022-02-05 09:12:10|15463.81|15343.81|15463.06|15343.06|15464.42|15344.42|15463.06|15343.06|10
1644052340000|2022-02-05 09:12:20|15462.56|15342.56|15462.85|15342.85|15462.85|15342.85|15462|15342|9
1644052350000|2022-02-05 09:12:30|15463.01|15343.01|15465.02|15345.02|15465.02|15345.02|15463.01|15343.01|9
1644052360000|2022-02-05 09:12:40|15465.2|15345.2|15464.95|15344.95|15465.27|15345.27|15464.67|15344.67|7
1644052370000|2022-02-05 09:12:50|15464.77|15344.77|15462.29|15342.29|15464.77|15344.77|15462.29|15342.29|10
1644052380000|2022-02-05 09:13:00|15462.33|15342.33|15460.79|15340.79|15462.44|15342.44|15460.79|15340.79|10
1644052390000|2022-02-05 09:13:10|15460.83|15340.83|15459.94|15339.94|15460.84|15340.84|15459.94|15339.94|8
1644052400000|2022-02-05 09:13:20|15459.92|15339.92|15459.43|15339.43|15459.92|15339.92|15459.43|15339.43|9
1644052410000|2022-02-05 09:13:30|15459.44|15339.44|15459.35|15339.35|15459.63|15339.63|15459.25|15339.25|10
1644052420000|2022-02-05 09:13:40|15459.24|15339.24|15459.91|15339.91|15459.97|15339.97|15459.19|15339.19|9
1644052430000|2022-02-05 09:13:50|15459.9|15339.9|15459.92|15339.92|15460.78|15340.78|15459.71|15339.71|10
1644052440000|2022-02-05 09:14:00|15459.09|15339.09|15458.76|15338.76|15459.09|15339.09|15458.72|15338.72|9
1644052450000|2022-02-05 09:14:10|15458.3|15338.3|15458.55|15338.55|15458.63|15338.63|15458.3|15338.3|9
1644052460000|2022-02-05 09:14:20|15458.57|15338.57|15458.16|15338.16|15458.94|15338.94|15458.11|15338.11|8
1644052470000|2022-02-05 09:14:30|15458.06|15338.06|15459.43|15339.43|15459.43|15339.43|15458.03|15338.03|8
1644052480000|2022-02-05 09:14:40|15459.61|15339.61|15457.33|15337.33|15459.64|15339.64|15457.33|15337.33|10
1644052490000|2022-02-05 09:14:50|15457.4|15337.4|15456.45|15336.45|15457.4|15337.4|15456.45|15336.45|8
1644052500000|2022-02-05 09:15:00|15458.12|15338.12|15459.01|15339.01|15459.01|15339.01|15457.75|15337.75|9
1644052510000|2022-02-05 09:15:10|15459.4|15339.4|15459.8|15339.8|15461.36|15341.36|15459.4|15339.4|9
1644052520000|2022-02-05 09:15:20|15459.74|15339.74|15459.83|15339.83|15459.96|15339.96|15459.73|15339.73|9
1644052530000|2022-02-05 09:15:30|15460.76|15340.76|15461.22|15341.22|15461.74|15341.74|15460.76|15340.76|9
1644052540000|2022-02-05 09:15:40|15460.8|15340.8|15460.4|15340.4|15460.99|15340.99|15460.4|15340.4|10
1644052550000|2022-02-05 09:15:50|15460.44|15340.44|15460.69|15340.69|15460.96|15340.96|15460.44|15340.44|9
1644052560000|2022-02-05 09:16:00|15460.36|15340.36|15461.95|15341.95|15461.95|15341.95|15460.26|15340.26|10
1644052570000|2022-02-05 09:16:10|15461.99|15341.99|15462.11|15342.11|15462.71|15342.71|15461.99|15341.99|9
1644052580000|2022-02-05 09:16:20|15462.59|15342.59|15464.26|15344.26|15464.26|15344.26|15462.59|15342.59|10
1644052590000|2022-02-05 09:16:30|15464.11|15344.11|15465.01|15345.01|15465.01|15345.01|15464.07|15344.07|10
1644052600000|2022-02-05 09:16:40|15465.67|15345.67|15466.11|15346.11|15466.57|15346.57|15465.67|15345.67|10
1644052610000|2022-02-05 09:16:50|15466.09|15346.09|15466.3|15346.3|15466.68|15346.68|15466.09|15346.09|10
1644052620000|2022-02-05 09:17:00|15466.41|15346.41|15466.68|15346.68|15466.98|15346.98|15466.16|15346.16|10
1644052630000|2022-02-05 09:17:10|15466.78|15346.78|15467.28|15347.28|15467.33|15347.33|15466.78|15346.78|9
1644052640000|2022-02-05 09:17:20|15466.92|15346.92|15467.17|15347.17|15467.33|15347.33|15466.92|15346.92|7
1644052650000|2022-02-05 09:17:30|15467.13|15347.13|15467.24|15347.24|15467.25|15347.25|15467.11|15347.11|9
1644052660000|2022-02-05 09:17:40|15467|15347|15467.31|15347.31|15467.31|15347.31|15466.89|15346.89|8
1644052670000|2022-02-05 09:17:50|15467.35|15347.35|15469.23|15349.23|15469.23|15349.23|15467.29|15347.29|10
1644052680000|2022-02-05 09:18:00|15469.33|15349.33|15469.08|15349.08|15469.44|15349.44|15469.08|15349.08|7
1644052690000|2022-02-05 09:18:10|15468.85|15348.85|15468.68|15348.68|15469.46|15349.46|15468.49|15348.49|9
1644052700000|2022-02-05 09:18:20|15469.13|15349.13|15472.91|15352.91|15472.91|15352.91|15469.13|15349.13|10
1644052710000|2022-02-05 09:18:30|15472.82|15352.82|15473.51|15353.51|15474.19|15354.19|15472.82|15352.82|9
1644052720000|2022-02-05 09:18:40|15473.45|15353.45|15472.52|15352.52|15473.45|15353.45|15472.26|15352.26|10
1644052730000|2022-02-05 09:18:50|15472.36|15352.36|15471.14|15351.14|15472.36|15352.36|15471.14|15351.14|10
1644052740000|2022-02-05 09:19:00|15471.24|15351.24|15471.62|15351.62|15471.62|15351.62|15470.7|15350.7|10
1644052750000|2022-02-05 09:19:10|15471.53|15351.53|15471.7|15351.7|15471.91|15351.91|15471.26|15351.26|10
1644052760000|2022-02-05 09:19:20|15471.55|15351.55|15472.52|15352.52|15472.88|15352.88|15471.16|15351.16|10
1644052770000|2022-02-05 09:19:30|15472.69|15352.69|15473.08|15353.08|15473.08|15353.08|15472.62|15352.62|9
1644052780000|2022-02-05 09:19:40|15472.94|15352.94|15473.01|15353.01|15473.11|15353.11|15472.74|15352.74|9
1644052790000|2022-02-05 09:19:50|15472.74|15352.74|15473.68|15353.68|15473.93|15353.93|15472.74|15352.74|10
1644052800000|2022-02-05 09:20:00|15473.43|15353.43|15477.25|15357.25|15477.26|15357.26|15473.34|15353.34|10
1644052810000|2022-02-05 09:20:10|15477.2|15357.2|15479.7|15359.7|15479.7|15359.7|15477.2|15357.2|10
1644052820000|2022-02-05 09:20:20|15479.86|15359.86|15480.72|15360.72|15480.72|15360.72|15479.54|15359.54|8
1644052830000|2022-02-05 09:20:30|15480.83|15360.83|15481.87|15361.87|15481.87|15361.87|15480.82|15360.82|10
1644052840000|2022-02-05 09:20:40|15481.71|15361.71|15479.17|15359.17|15481.71|15361.71|15478.82|15358.82|10
1644052850000|2022-02-05 09:20:50|15479.24|15359.24|15479.02|15359.02|15479.56|15359.56|15479.02|15359.02|10
1644052860000|2022-02-05 09:21:00|15479.21|15359.21|15478.75|15358.75|15479.88|15359.88|15478.75|15358.75|10
1644052870000|2022-02-05 09:21:10|15478.61|15358.61|15476.06|15356.06|15478.61|15358.61|15476.04|15356.04|10
1644052880000|2022-02-05 09:21:20|15476.22|15356.22|15474.81|15354.81|15476.22|15356.22|15474.65|15354.65|10
1644052890000|2022-02-05 09:21:30|15474.46|15354.46|15475.6|15355.6|15475.6|15355.6|15474.46|15354.46|10
1644052900000|2022-02-05 09:21:40|15475.76|15355.76|15476.13|15356.13|15476.35|15356.35|15475.54|15355.54|8
1644052910000|2022-02-05 09:21:50|15476.06|15356.06|15476.12|15356.12|15476.32|15356.32|15475.58|15355.58|9
1644052920000|2022-02-05 09:22:00|15476.3|15356.3|15476.51|15356.51|15476.64|15356.64|15476.26|15356.26|8
1644052930000|2022-02-05 09:22:10|15476.62|15356.62|15476.18|15356.18|15476.62|15356.62|15476.18|15356.18|10
1644052940000|2022-02-05 09:22:20|15476.06|15356.06|15475.05|15355.05|15476.06|15356.06|15474.69|15354.69|10
1644052950000|2022-02-05 09:22:30|15475.19|15355.19|15475.08|15355.08|15475.45|15355.45|15475.08|15355.08|8
1644052960000|2022-02-05 09:22:40|15474.94|15354.94|15472.3|15352.3|15474.94|15354.94|15472.3|15352.3|10
1644052970000|2022-02-05 09:22:50|15472.1|15352.1|15470.44|15350.44|15472.1|15352.1|15469.85|15349.85|10
1644052980000|2022-02-05 09:23:00|15469.93|15349.93|15468.91|15348.91|15470.43|15350.43|15468.65|15348.65|9
1644052990000|2022-02-05 09:23:10|15469.35|15349.35|15468.36|15348.36|15469.35|15349.35|15467.83|15347.83|10
1644053000000|2022-02-05 09:23:20|15467.54|15347.54|15466.75|15346.75|15467.54|15347.54|15466.68|15346.68|9
1644053010000|2022-02-05 09:23:30|15466.97|15346.97|15465.25|15345.25|15467.17|15347.17|15465.25|15345.25|10
1644053020000|2022-02-05 09:23:40|15465.13|15345.13|15464.73|15344.73|15465.39|15345.39|15464.52|15344.52|9
1644053030000|2022-02-05 09:23:50|15464.72|15344.72|15464.77|15344.77|15465.3|15345.3|15464.72|15344.72|8
1644053040000|2022-02-05 09:24:00|15465.1|15345.1|15464.92|15344.92|15465.13|15345.13|15464.92|15344.92|6
1644053050000|2022-02-05 09:24:10|15465.21|15345.21|15467.28|15347.28|15467.78|15347.78|15465.21|15345.21|10
1644053060000|2022-02-05 09:24:20|15467.4|15347.4|15468.13|15348.13|15468.13|15348.13|15467.19|15347.19|9
1644053070000|2022-02-05 09:24:30|15468.55|15348.55|15468.48|15348.48|15468.6|15348.6|15467.82|15347.82|9
1644053080000|2022-02-05 09:24:40|15468.47|15348.47|15468.93|15348.93|15469.32|15349.32|15468.47|15348.47|6
1644053090000|2022-02-05 09:24:50|15469.03|15349.03|15470.41|15350.41|15470.41|15350.41|15468.94|15348.94|10
1644053100000|2022-02-05 09:25:00|15470.82|15350.82|15470.61|15350.61|15471|15351|15470.49|15350.49|7
1644053110000|2022-02-05 09:25:10|15470.62|15350.62|15470.4|15350.4|15470.7|15350.7|15470.4|15350.4|10
1644053120000|2022-02-05 09:25:20|15470.21|15350.21|15470.44|15350.44|15470.49|15350.49|15470.21|15350.21|10
1644053130000|2022-02-05 09:25:30|15470.58|15350.58|15471.07|15351.07|15471.07|15351.07|15470.49|15350.49|8
1644053140000|2022-02-05 09:25:40|15471.09|15351.09|15471.21|15351.21|15471.64|15351.64|15471.09|15351.09|10
1644053150000|2022-02-05 09:25:50|15470.94|15350.94|15471.45|15351.45|15471.45|15351.45|15470.94|15350.94|8
1644053160000|2022-02-05 09:26:00|15471.46|15351.46|15471.82|15351.82|15471.82|15351.82|15471.46|15351.46|5
1644053170000|2022-02-05 09:26:10|15471.88|15351.88|15472.05|15352.05|15472.06|15352.06|15471.88|15351.88|8
1644053180000|2022-02-05 09:26:20|15472.07|15352.07|15471.76|15351.76|15472.07|15352.07|15471.76|15351.76|6
1644053190000|2022-02-05 09:26:30|15472.01|15352.01|15471.24|15351.24|15472.01|15352.01|15471.24|15351.24|9
1644053200000|2022-02-05 09:26:40|15471.25|15351.25|15470.97|15350.97|15471.34|15351.34|15470.97|15350.97|10
1644053210000|2022-02-05 09:26:50|15471.01|15351.01|15471.29|15351.29|15471.37|15351.37|15470.88|15350.88|10
1644053220000|2022-02-05 09:27:00|15471.42|15351.42|15471.53|15351.53|15471.76|15351.76|15470.95|15350.95|9
1644053230000|2022-02-05 09:27:10|15471.45|15351.45|15467.72|15347.72|15471.45|15351.45|15467.72|15347.72|10
1644053240000|2022-02-05 09:27:20|15467.35|15347.35|15465.56|15345.56|15467.35|15347.35|15465.56|15345.56|10
1644053250000|2022-02-05 09:27:30|15465.39|15345.39|15464.31|15344.31|15465.39|15345.39|15464.31|15344.31|10
1644053260000|2022-02-05 09:27:40|15464.27|15344.27|15461.87|15341.87|15464.35|15344.35|15461.87|15341.87|10
1644053270000|2022-02-05 09:27:50|15461.58|15341.58|15460.72|15340.72|15461.58|15341.58|15460.64|15340.64|10
1644053280000|2022-02-05 09:28:00|15460.85|15340.85|15472.08|15352.08|15472.08|15352.08|15460.85|15340.85|10
1644053290000|2022-02-05 09:28:10|15473.65|15353.65|15474.29|15354.29|15474.29|15354.29|15473.54|15353.54|10
1644053300000|2022-02-05 09:28:20|15474.35|15354.35|15474.19|15354.19|15474.4|15354.4|15473.93|15353.93|9
1644053310000|2022-02-05 09:28:30|15474.3|15354.3|15474.93|15354.93|15475.11|15355.11|15473.94|15353.94|10
1644053320000|2022-02-05 09:28:40|15475.51|15355.51|15475.27|15355.27|15475.63|15355.63|15475.27|15355.27|9
1644053330000|2022-02-05 09:28:50|15475.02|15355.02|15475.56|15355.56|15475.57|15355.57|15474.88|15354.88|10
1644053340000|2022-02-05 09:29:00|15475.45|15355.45|15474.17|15354.17|15475.96|15355.96|15474.17|15354.17|9
1644053350000|2022-02-05 09:29:10|15473.91|15353.91|15474.44|15354.44|15474.65|15354.65|15473.89|15353.89|9
1644053360000|2022-02-05 09:29:20|15474.68|15354.68|15474.01|15354.01|15475.51|15355.51|15474.01|15354.01|10
1644053370000|2022-02-05 09:29:30|15473.94|15353.94|15474.55|15354.55|15474.55|15354.55|15473.94|15353.94|10
1644053380000|2022-02-05 09:29:40|15474.48|15354.48|15472.54|15352.54|15474.48|15354.48|15472.54|15352.54|10
1644053390000|2022-02-05 09:29:50|15472.47|15352.47|15472.36|15352.36|15472.69|15352.69|15471.99|15351.99|10
1644053400000|2022-02-05 09:30:00|15472.57|15352.57|15471.96|15351.96|15472.88|15352.88|15471.92|15351.92|9
1644053410000|2022-02-05 09:30:10|15471.99|15351.99|15472.45|15352.45|15473.04|15353.04|15471.88|15351.88|10
1644053420000|2022-02-05 09:30:20|15472.31|15352.31|15472.97|15352.97|15473.31|15353.31|15472.31|15352.31|9
1644053430000|2022-02-05 09:30:30|15473.4|15353.4|15472.98|15352.98|15473.4|15353.4|15472.93|15352.93|10
1644053440000|2022-02-05 09:30:40|15473.15|15353.15|15473.05|15353.05|15473.15|15353.15|15472.61|15352.61|10
1644053450000|2022-02-05 09:30:50|15473.41|15353.41|15473.51|15353.51|15473.62|15353.62|15473.41|15353.41|8
1644053460000|2022-02-05 09:31:00|15473.34|15353.34|15473.09|15353.09|15474.09|15354.09|15473.09|15353.09|10
1644053470000|2022-02-05 09:31:10|15473.17|15353.17|15471.28|15351.28|15473.17|15353.17|15471.28|15351.28|9
1644053480000|2022-02-05 09:31:20|15470.84|15350.84|15470.34|15350.34|15470.84|15350.84|15470.18|15350.18|9
1644053490000|2022-02-05 09:31:30|15470.24|15350.24|15470.41|15350.41|15470.6|15350.6|15470.17|15350.17|10
1644053500000|2022-02-05 09:31:40|15470.44|15350.44|15470.45|15350.45|15470.77|15350.77|15470.3|15350.3|10
1644053510000|2022-02-05 09:31:50|15470.7|15350.7|15472.11|15352.11|15472.47|15352.47|15470.7|15350.7|10
1644053520000|2022-02-05 09:32:00|15471.55|15351.55|15470.52|15350.52|15471.67|15351.67|15470.52|15350.52|10
1644053530000|2022-02-05 09:32:10|15470.62|15350.62|15470.61|15350.61|15470.62|15350.62|15470.3|15350.3|10
1644053540000|2022-02-05 09:32:20|15471.16|15351.16|15471.32|15351.32|15471.58|15351.58|15471.06|15351.06|8
1644053550000|2022-02-05 09:32:30|15471.64|15351.64|15472.17|15352.17|15472.65|15352.65|15471.64|15351.64|10
1644053560000|2022-02-05 09:32:40|15471.97|15351.97|15472.2|15352.2|15472.32|15352.32|15471.97|15351.97|9
1644053570000|2022-02-05 09:32:50|15472.46|15352.46|15472.17|15352.17|15472.99|15352.99|15472.17|15352.17|9
1644053580000|2022-02-05 09:33:00|15472.15|15352.15|15471.9|15351.9|15472.73|15352.73|15471.9|15351.9|9
1644053590000|2022-02-05 09:33:10|15471.71|15351.71|15473.22|15353.22|15473.22|15353.22|15471.71|15351.71|10
1644053600000|2022-02-05 09:33:20|15473.48|15353.48|15474.37|15354.37|15474.37|15354.37|15473.48|15353.48|9
1644053610000|2022-02-05 09:33:30|15474.25|15354.25|15474.74|15354.74|15474.74|15354.74|15474.12|15354.12|10
1644053620000|2022-02-05 09:33:40|15474.95|15354.95|15475.37|15355.37|15475.39|15355.39|15474.91|15354.91|9
1644053630000|2022-02-05 09:33:50|15475.27|15355.27|15476.82|15356.82|15476.82|15356.82|15475.17|15355.17|10
1644053640000|2022-02-05 09:34:00|15477.85|15357.85|15478.07|15358.07|15478.22|15358.22|15477.82|15357.82|8
1644053650000|2022-02-05 09:34:10|15478.19|15358.19|15479.87|15359.87|15479.87|15359.87|15478.12|15358.12|10
1644053660000|2022-02-05 09:34:20|15479.91|15359.91|15480.64|15360.64|15480.64|15360.64|15479.86|15359.86|10
1644053670000|2022-02-05 09:34:30|15480.82|15360.82|15481.26|15361.26|15481.55|15361.55|15480.82|15360.82|10
1644053680000|2022-02-05 09:34:40|15481.32|15361.32|15480.89|15360.89|15481.38|15361.38|15480.87|15360.87|8
1644053690000|2022-02-05 09:34:50|15480.97|15360.97|15481.05|15361.05|15481.27|15361.27|15480.96|15360.96|8
1644053700000|2022-02-05 09:35:00|15481.04|15361.04|15477.71|15357.71|15481.05|15361.05|15477.71|15357.71|10
1644053710000|2022-02-05 09:35:10|15477.53|15357.53|15478.5|15358.5|15478.5|15358.5|15476.97|15356.97|10
1644053720000|2022-02-05 09:35:20|15478.42|15358.42|15480.03|15360.03|15480.03|15360.03|15478.22|15358.22|9
1644053730000|2022-02-05 09:35:30|15480.57|15360.57|15479.5|15359.5|15480.57|15360.57|15479.5|15359.5|10
1644053740000|2022-02-05 09:35:40|15479.47|15359.47|15477.38|15357.38|15479.47|15359.47|15477.2|15357.2|10
1644053750000|2022-02-05 09:35:50|15477.37|15357.37|15475.91|15355.91|15477.37|15357.37|15475.91|15355.91|9
1644053760000|2022-02-05 09:36:00|15475.81|15355.81|15473.93|15353.93|15475.93|15355.93|15473.93|15353.93|10
1644053770000|2022-02-05 09:36:10|15473.8|15353.8|15473.96|15353.96|15473.99|15353.99|15473.33|15353.33|8
1644053780000|2022-02-05 09:36:20|15473.93|15353.93|15474.13|15354.13|15474.13|15354.13|15473.9|15353.9|6
1644053790000|2022-02-05 09:36:30|15474.08|15354.08|15472.34|15352.34|15474.08|15354.08|15472.19|15352.19|10
1644053800000|2022-02-05 09:36:40|15471.69|15351.69|15471.27|15351.27|15471.69|15351.69|15470.72|15350.72|10
1644053810000|2022-02-05 09:36:50|15472.31|15352.31|15473.09|15353.09|15473.95|15353.95|15472.31|15352.31|10
1644053820000|2022-02-05 09:37:00|15472.92|15352.92|15469.38|15349.38|15472.92|15352.92|15469.38|15349.38|10
1644053830000|2022-02-05 09:37:10|15469.88|15349.88|15468.99|15348.99|15469.88|15349.88|15468.93|15348.93|10
1644053840000|2022-02-05 09:37:20|15468.97|15348.97|15468.83|15348.83|15468.98|15348.98|15468.56|15348.56|10
1644053850000|2022-02-05 09:37:30|15468.84|15348.84|15467.2|15347.2|15468.84|15348.84|15466.97|15346.97|10
1644053860000|2022-02-05 09:37:40|15467.28|15347.28|15467.3|15347.3|15467.46|15347.46|15467.19|15347.19|8
1644053870000|2022-02-05 09:37:50|15467.49|15347.49|15467.1|15347.1|15468.28|15348.28|15467.1|15347.1|10
1644053880000|2022-02-05 09:38:00|15467.21|15347.21|15467.28|15347.28|15467.41|15347.41|15467.21|15347.21|8
1644053890000|2022-02-05 09:38:10|15467.68|15347.68|15467.97|15347.97|15468.97|15348.97|15467.68|15347.68|9
1644053900000|2022-02-05 09:38:20|15468.22|15348.22|15469.5|15349.5|15469.5|15349.5|15468.22|15348.22|10
1644053910000|2022-02-05 09:38:30|15469.56|15349.56|15471.85|15351.85|15471.85|15351.85|15469.56|15349.56|10
1644053920000|2022-02-05 09:38:40|15472.09|15352.09|15476.85|15356.85|15476.96|15356.96|15472.09|15352.09|10
1644053930000|2022-02-05 09:38:50|15476.79|15356.79|15476.83|15356.83|15477.18|15357.18|15476.28|15356.28|10
1644053940000|2022-02-05 09:39:00|15476.64|15356.64|15477.14|15357.14|15477.46|15357.46|15476.59|15356.59|10
1644053950000|2022-02-05 09:39:10|15477.81|15357.81|15477.59|15357.59|15478.4|15358.4|15477.58|15357.58|10
1644053960000|2022-02-05 09:39:20|15477.99|15357.99|15480.14|15360.14|15480.14|15360.14|15477.99|15357.99|10
1644053970000|2022-02-05 09:39:30|15480.1|15360.1|15481.91|15361.91|15481.91|15361.91|15480.1|15360.1|10
1644053980000|2022-02-05 09:39:40|15482.53|15362.53|15482.55|15362.55|15482.64|15362.64|15482.22|15362.22|8
1644053990000|2022-02-05 09:39:50|15482.23|15362.23|15485|15365|15485.26|15365.26|15482.06|15362.06|10
1644054000000|2022-02-05 09:40:00|15484.96|15364.96|15487.06|15367.06|15487.06|15367.06|15484.86|15364.86|10
1644054010000|2022-02-05 09:40:10|15487.24|15367.24|15487.42|15367.42|15487.42|15367.42|15486.24|15366.24|10
1644054020000|2022-02-05 09:40:20|15487.36|15367.36|15487.67|15367.67|15487.67|15367.67|15486.58|15366.58|10
1644054030000|2022-02-05 09:40:30|15487.5|15367.5|15488.76|15368.76|15488.76|15368.76|15487.5|15367.5|8
1644054040000|2022-02-05 09:40:40|15488.86|15368.86|15490.38|15370.38|15490.75|15370.75|15488.73|15368.73|10
1644054050000|2022-02-05 09:40:50|15490.31|15370.31|15489.1|15369.1|15490.31|15370.31|15489.05|15369.05|9
1644054060000|2022-02-05 09:41:00|15489.45|15369.45|15490.17|15370.17|15490.17|15370.17|15489.45|15369.45|10
1644054070000|2022-02-05 09:41:10|15489.99|15369.99|15490.4|15370.4|15490.51|15370.51|15489.91|15369.91|7
1644054080000|2022-02-05 09:41:20|15490.2|15370.2|15490.96|15370.96|15490.96|15370.96|15490.2|15370.2|8
1644054090000|2022-02-05 09:41:30|15490.71|15370.71|15490.75|15370.75|15490.91|15370.91|15490.67|15370.67|9
1644054100000|2022-02-05 09:41:40|15490.76|15370.76|15490.84|15370.84|15490.96|15370.96|15490.62|15370.62|9
1644054110000|2022-02-05 09:41:50|15491.01|15371.01|15490.78|15370.78|15491.01|15371.01|15490.78|15370.78|8
1644054120000|2022-02-05 09:42:00|15490.81|15370.81|15491.17|15371.17|15491.3|15371.3|15490.81|15370.81|7
1644054130000|2022-02-05 09:42:10|15490.78|15370.78|15490.79|15370.79|15491.28|15371.28|15490.69|15370.69|7
1644054140000|2022-02-05 09:42:20|15490.94|15370.94|15493.03|15373.03|15493.03|15373.03|15490.94|15370.94|10
1644054150000|2022-02-05 09:42:30|15493.49|15373.49|15494.61|15374.61|15494.61|15374.61|15493.49|15373.49|10
1644054160000|2022-02-05 09:42:40|15494.56|15374.56|15495.87|15375.87|15495.87|15375.87|15494.56|15374.56|9
1644054170000|2022-02-05 09:42:50|15495.92|15375.92|15496.55|15376.55|15496.58|15376.58|15495.92|15375.92|10
1644054180000|2022-02-05 09:43:00|15496.68|15376.68|15496.68|15376.68|15496.84|15376.84|15496.68|15376.68|8
1644054190000|2022-02-05 09:43:10|15496.73|15376.73|15495.69|15375.69|15496.73|15376.73|15495.69|15375.69|10
1644054200000|2022-02-05 09:43:20|15495.66|15375.66|15490.11|15370.11|15495.9|15375.9|15490.11|15370.11|10
1644054210000|2022-02-05 09:43:30|15489.38|15369.38|15489.07|15369.07|15489.51|15369.51|15489|15369|8
1644054220000|2022-02-05 09:43:40|15489.11|15369.11|15489.67|15369.67|15489.68|15369.68|15488.91|15368.91|10
1644054230000|2022-02-05 09:43:50|15490.03|15370.03|15490.18|15370.18|15490.18|15370.18|15489.82|15369.82|10
1644054240000|2022-02-05 09:44:00|15490.27|15370.27|15490.24|15370.24|15491.05|15371.05|15490.24|15370.24|9
1644054250000|2022-02-05 09:44:10|15490.03|15370.03|15490.64|15370.64|15490.79|15370.79|15490.03|15370.03|9
1644054260000|2022-02-05 09:44:20|15490.63|15370.63|15488.36|15368.36|15490.77|15370.77|15488.36|15368.36|10
1644054270000|2022-02-05 09:44:30|15488.43|15368.43|15487.07|15367.07|15488.53|15368.53|15487.07|15367.07|8
1644054280000|2022-02-05 09:44:40|15487.32|15367.32|15486.48|15366.48|15487.32|15367.32|15486.32|15366.32|9
1644054290000|2022-02-05 09:44:50|15486.42|15366.42|15484.29|15364.29|15486.42|15366.42|15483.99|15363.99|10
1644054300000|2022-02-05 09:45:00|15484.14|15364.14|15484.28|15364.28|15484.42|15364.42|15484.1|15364.1|6
1644054310000|2022-02-05 09:45:10|15483.99|15363.99|15483.06|15363.06|15483.99|15363.99|15482.31|15362.31|10
1644054320000|2022-02-05 09:45:20|15483.11|15363.11|15483.2|15363.2|15483.28|15363.28|15483.01|15363.01|9
1644054330000|2022-02-05 09:45:30|15483.43|15363.43|15482.53|15362.53|15484.11|15364.11|15482.53|15362.53|10
1644054340000|2022-02-05 09:45:40|15482.48|15362.48|15481.82|15361.82|15482.48|15362.48|15481.65|15361.65|10
1644054350000|2022-02-05 09:45:50|15481.78|15361.78|15481.38|15361.38|15482.97|15362.97|15481.35|15361.35|10
1644054360000|2022-02-05 09:46:00|15481.09|15361.09|15480.78|15360.78|15481.09|15361.09|15480.46|15360.46|10
1644054370000|2022-02-05 09:46:10|15480.56|15360.56|15478.5|15358.5|15480.56|15360.56|15478.5|15358.5|10
1644054380000|2022-02-05 09:46:20|15477.56|15357.56|15475|15355|15477.56|15357.56|15475|15355|10
1644054390000|2022-02-05 09:46:30|15474.34|15354.34|15471.21|15351.21|15474.34|15354.34|15471.21|15351.21|9
1644054400000|2022-02-05 09:46:40|15470.98|15350.98|15470.73|15350.73|15470.98|15350.98|15470.72|15350.72|9
1644054410000|2022-02-05 09:46:50|15470.85|15350.85|15470.47|15350.47|15471.02|15351.02|15470.47|15350.47|9
1644054420000|2022-02-05 09:47:00|15470.37|15350.37|15471.22|15351.22|15471.98|15351.98|15470.28|15350.28|9
1644054430000|2022-02-05 09:47:10|15471.28|15351.28|15466.16|15346.16|15471.28|15351.28|15466.16|15346.16|9
1644054440000|2022-02-05 09:47:20|15463.63|15343.63|15457.95|15337.95|15463.63|15343.63|15457.95|15337.95|10
1644054450000|2022-02-05 09:47:30|15458.12|15338.12|15457.75|15337.75|15458.84|15338.84|15457.75|15337.75|10
1644054460000|2022-02-05 09:47:40|15457.48|15337.48|15455.58|15335.58|15457.66|15337.66|15455.56|15335.56|10
1644054470000|2022-02-05 09:47:50|15455.34|15335.34|15451.05|15331.05|15455.34|15335.34|15451.05|15331.05|10
1644054480000|2022-02-05 09:48:00|15451.09|15331.09|15447.38|15327.38|15451.3|15331.3|15447.38|15327.38|10
1644054490000|2022-02-05 09:48:10|15447.25|15327.25|15445.66|15325.66|15447.45|15327.45|15445.66|15325.66|10
1644054500000|2022-02-05 09:48:20|15445.58|15325.58|15443.68|15323.68|15445.58|15325.58|15443.52|15323.52|10
1644054510000|2022-02-05 09:48:30|15443.5|15323.5|15441.38|15321.38|15443.5|15323.5|15441.09|15321.09|10
1644054520000|2022-02-05 09:48:40|15441.05|15321.05|15437.13|15317.13|15441.05|15321.05|15437.13|15317.13|10
1644054530000|2022-02-05 09:48:50|15436.46|15316.46|15433.63|15313.63|15436.84|15316.84|15433.63|15313.63|10
1644054540000|2022-02-05 09:49:00|15433.55|15313.55|15431.17|15311.17|15433.55|15313.55|15431.17|15311.17|10
1644054550000|2022-02-05 09:49:10|15430.26|15310.26|15413.49|15293.49|15430.26|15310.26|15413.49|15293.49|10
1644054560000|2022-02-05 09:49:20|15412.31|15292.31|15409.33|15289.33|15412.31|15292.31|15408.9|15288.9|10
1644054570000|2022-02-05 09:49:30|15410.02|15290.02|15411.17|15291.17|15411.17|15291.17|15408.68|15288.68|10
1644054580000|2022-02-05 09:49:40|15411.19|15291.19|15410.53|15290.53|15412.19|15292.19|15409.9|15289.9|10
1644054590000|2022-02-05 09:49:50|15411.03|15291.03|15409.03|15289.03|15412.39|15292.39|15409.03|15289.03|9
1644054600000|2022-02-05 09:50:00|15408.82|15288.82|15404.74|15284.74|15408.82|15288.82|15404.74|15284.74|10
1644054610000|2022-02-05 09:50:10|15404.02|15284.02|15396.32|15276.32|15404.02|15284.02|15396.32|15276.32|10
1644054620000|2022-02-05 09:50:20|15395.53|15275.53|15390.12|15270.12|15395.53|15275.53|15389.57|15269.57|10
1644054630000|2022-02-05 09:50:30|15388.86|15268.86|15392.24|15272.24|15392.24|15272.24|15388.86|15268.86|10
1644054640000|2022-02-05 09:50:40|15393.65|15273.65|15393.47|15273.47|15393.71|15273.71|15393.04|15273.04|10
1644054650000|2022-02-05 09:50:50|15393.79|15273.79|15395.32|15275.32|15395.46|15275.46|15393.61|15273.61|10
1644054660000|2022-02-05 09:51:00|15395.56|15275.56|15388.73|15268.73|15395.98|15275.98|15388.73|15268.73|10
1644054670000|2022-02-05 09:51:10|15388.81|15268.81|15385.58|15265.58|15388.81|15268.81|15385.58|15265.58|10
1644054680000|2022-02-05 09:51:20|15385.28|15265.28|15385.14|15265.14|15386.53|15266.53|15385.14|15265.14|10
1644054690000|2022-02-05 09:51:30|15385.36|15265.36|15379.85|15259.85|15385.36|15265.36|15379.85|15259.85|10
1644054700000|2022-02-05 09:51:40|15379.66|15259.66|15378.14|15258.14|15379.68|15259.68|15378.14|15258.14|10
1644054710000|2022-02-05 09:51:50|15378.12|15258.12|15375.64|15255.64|15378.12|15258.12|15375.64|15255.64|10
1644054720000|2022-02-05 09:52:00|15376.01|15256.01|15372.9|15252.9|15376.01|15256.01|15372.55|15252.55|10
1644054730000|2022-02-05 09:52:10|15373.12|15253.12|15371.51|15251.51|15373.12|15253.12|15371.16|15251.16|10
1644054740000|2022-02-05 09:52:20|15371.16|15251.16|15364.89|15244.89|15371.16|15251.16|15364.89|15244.89|9
1644054750000|2022-02-05 09:52:30|15364.76|15244.76|15364.5|15244.5|15364.82|15244.82|15363.88|15243.88|10
1644054760000|2022-02-05 09:52:40|15364.86|15244.86|15365.71|15245.71|15365.98|15245.98|15364.86|15244.86|10
1644054770000|2022-02-05 09:52:50|15365.9|15245.9|15367.1|15247.1|15367.53|15247.53|15365.76|15245.76|10
1644054780000|2022-02-05 09:53:00|15367.93|15247.93|15369.79|15249.79|15369.79|15249.79|15367.93|15247.93|10
1644054790000|2022-02-05 09:53:10|15370.6|15250.6|15370.91|15250.91|15372.78|15252.78|15369.7|15249.7|10
1644054800000|2022-02-05 09:53:20|15371.43|15251.43|15380.53|15260.53|15380.53|15260.53|15371.36|15251.36|10
1644054810000|2022-02-05 09:53:30|15381.42|15261.42|15390.58|15270.58|15390.58|15270.58|15381.42|15261.42|10
1644054820000|2022-02-05 09:53:40|15391.67|15271.67|15401.06|15281.06|15401.06|15281.06|15391.67|15271.67|10
1644054830000|2022-02-05 09:53:50|15402.31|15282.31|15407.03|15287.03|15407.03|15287.03|15402.31|15282.31|10
1644054840000|2022-02-05 09:54:00|15407.04|15287.04|15404.41|15284.41|15407.04|15287.04|15404.41|15284.41|10
1644054850000|2022-02-05 09:54:10|15404.1|15284.1|15399.74|15279.74|15404.1|15284.1|15399.74|15279.74|10
1644054860000|2022-02-05 09:54:20|15399.16|15279.16|15397.72|15277.72|15399.16|15279.16|15396.85|15276.85|10
1644054870000|2022-02-05 09:54:30|15398.42|15278.42|15401.76|15281.76|15401.78|15281.78|15398.42|15278.42|10
1644054880000|2022-02-05 09:54:40|15402.22|15282.22|15402.45|15282.45|15402.69|15282.69|15401.66|15281.66|10
1644054890000|2022-02-05 09:54:50|15402.79|15282.79|15403.27|15283.27|15403.69|15283.69|15402.79|15282.79|10
1644054900000|2022-02-05 09:55:00|15403.48|15283.48|15404.7|15284.7|15404.95|15284.95|15403.33|15283.33|10
1644054910000|2022-02-05 09:55:10|15405.97|15285.97|15411.05|15291.05|15411.05|15291.05|15405.97|15285.97|10
1644054920000|2022-02-05 09:55:20|15411.91|15291.91|15412.97|15292.97|15413.09|15293.09|15411.8|15291.8|10
1644054930000|2022-02-05 09:55:30|15413.07|15293.07|15417.13|15297.13|15417.13|15297.13|15413.07|15293.07|10
1644054940000|2022-02-05 09:55:40|15417.21|15297.21|15416.38|15296.38|15417.65|15297.65|15416.38|15296.38|10
1644054950000|2022-02-05 09:55:50|15415.99|15295.99|15418.58|15298.58|15418.86|15298.86|15415.68|15295.68|10
1644054960000|2022-02-05 09:56:00|15418.76|15298.76|15422.49|15302.49|15422.49|15302.49|15418.76|15298.76|10
1644054970000|2022-02-05 09:56:10|15422.47|15302.47|15424.8|15304.8|15424.8|15304.8|15422.47|15302.47|10
1644054980000|2022-02-05 09:56:20|15425.26|15305.26|15431.96|15311.96|15431.96|15311.96|15425.26|15305.26|10
1644054990000|2022-02-05 09:56:30|15432.5|15312.5|15434.87|15314.87|15434.87|15314.87|15432.5|15312.5|10
1644055000000|2022-02-05 09:56:40|15434.15|15314.15|15434.58|15314.58|15434.58|15314.58|15433.1|15313.1|10
1644055010000|2022-02-05 09:56:50|15434.35|15314.35|15434.08|15314.08|15434.35|15314.35|15432.79|15312.79|10
1644055020000|2022-02-05 09:57:00|15433.62|15313.62|15434.05|15314.05|15434.05|15314.05|15432.28|15312.28|10
1644055030000|2022-02-05 09:57:10|15434.14|15314.14|15433.98|15313.98|15434.22|15314.22|15433.82|15313.82|9
1644055040000|2022-02-05 09:57:20|15436.08|15316.08|15443.45|15323.45|15443.45|15323.45|15436.08|15316.08|10
1644055050000|2022-02-05 09:57:30|15444.38|15324.38|15445.63|15325.63|15445.94|15325.94|15444.38|15324.38|10
1644055060000|2022-02-05 09:57:40|15445.55|15325.55|15445.96|15325.96|15446.54|15326.54|15445.32|15325.32|10
1644055070000|2022-02-05 09:57:50|15446.18|15326.18|15448.16|15328.16|15448.16|15328.16|15446.03|15326.03|10
1644055080000|2022-02-05 09:58:00|15448.37|15328.37|15450.76|15330.76|15450.76|15330.76|15448.37|15328.37|9
1644055090000|2022-02-05 09:58:10|15450.78|15330.78|15454.1|15334.1|15454.1|15334.1|15450.66|15330.66|10
1644055100000|2022-02-05 09:58:20|15454.33|15334.33|15459.67|15339.67|15459.67|15339.67|15454.33|15334.33|10
1644055110000|2022-02-05 09:58:30|15459.6|15339.6|15465|15345|15465|15345|15459.6|15339.6|10
1644055120000|2022-02-05 09:58:40|15466.25|15346.25|15470.23|15350.23|15470.46|15350.46|15466.25|15346.25|10
1644055130000|2022-02-05 09:58:50|15470.32|15350.32|15468.04|15348.04|15470.32|15350.32|15466.37|15346.37|10
1644055140000|2022-02-05 09:59:00|15467.81|15347.81|15464.57|15344.57|15467.81|15347.81|15464.49|15344.49|10
1644055150000|2022-02-05 09:59:10|15465.4|15345.4|15464.71|15344.71|15465.4|15345.4|15464.49|15344.49|10
1644055160000|2022-02-05 09:59:20|15464.68|15344.68|15462.79|15342.79|15464.68|15344.68|15462.67|15342.67|10
1644055170000|2022-02-05 09:59:30|15463.08|15343.08|15463.23|15343.23|15463.72|15343.72|15462.9|15342.9|10
1644055180000|2022-02-05 09:59:40|15462.4|15342.4|15465.58|15345.58|15465.58|15345.58|15462.4|15342.4|10
1644055190000|2022-02-05 09:59:50|15467.08|15347.08|15468.66|15348.66|15468.74|15348.74|15466.95|15346.95|10
1644055200000|2022-02-05 10:00:00|15468.92|15348.92|15473.6|15353.6|15473.6|15353.6|15468.91|15348.91|10
1644055210000|2022-02-05 10:00:10|15473.65|15353.65|15477.34|15357.34|15477.34|15357.34|15473.65|15353.65|10
1644055220000|2022-02-05 10:00:20|15477.78|15357.78|15473.74|15353.74|15477.78|15357.78|15473.44|15353.44|10
1644055230000|2022-02-05 10:00:30|15473.93|15353.93|15466.07|15346.07|15473.93|15353.93|15466|15346|10
1644055240000|2022-02-05 10:00:40|15464.38|15344.38|15463.94|15343.94|15464.38|15344.38|15462.87|15342.87|10
1644055250000|2022-02-05 10:00:50|15464.06|15344.06|15464.15|15344.15|15465.11|15345.11|15464.04|15344.04|9
1644055260000|2022-02-05 10:01:00|15464.23|15344.23|15463.11|15343.11|15464.27|15344.27|15463.1|15343.1|8
1644055270000|2022-02-05 10:01:10|15462.95|15342.95|15462.89|15342.89|15462.95|15342.95|15462.61|15342.61|9
1644055280000|2022-02-05 10:01:20|15462.79|15342.79|15461.53|15341.53|15462.79|15342.79|15461.53|15341.53|10
1644055290000|2022-02-05 10:01:30|15461.46|15341.46|15458.81|15338.81|15461.46|15341.46|15458.39|15338.39|10
1644055300000|2022-02-05 10:01:40|15458.88|15338.88|15455.6|15335.6|15458.88|15338.88|15455.6|15335.6|10
1644055310000|2022-02-05 10:01:50|15456.04|15336.04|15463.25|15343.25|15463.25|15343.25|15455.56|15335.56|10
1644055320000|2022-02-05 10:02:00|15464.34|15344.34|15467.54|15347.54|15467.61|15347.61|15464.34|15344.34|10
1644055330000|2022-02-05 10:02:10|15467.82|15347.82|15475.91|15355.91|15475.91|15355.91|15467.82|15347.82|10
1644055340000|2022-02-05 10:02:20|15476.36|15356.36|15481.91|15361.91|15481.91|15361.91|15476.36|15356.36|10
1644055350000|2022-02-05 10:02:30|15481.88|15361.88|15480.56|15360.56|15481.88|15361.88|15480.28|15360.28|10
1644055360000|2022-02-05 10:02:40|15480.23|15360.23|15480.3|15360.3|15481.41|15361.41|15480.23|15360.23|10
1644055370000|2022-02-05 10:02:50|15479.76|15359.76|15474.65|15354.65|15479.76|15359.76|15474.65|15354.65|10
1644055380000|2022-02-05 10:03:00|15473.92|15353.92|15473.81|15353.81|15474.7|15354.7|15473.43|15353.43|10
1644055390000|2022-02-05 10:03:10|15474.19|15354.19|15473.18|15353.18|15474.19|15354.19|15472.13|15352.13|9
1644055400000|2022-02-05 10:03:20|15473.38|15353.38|15474.69|15354.69|15475.1|15355.1|15473.38|15353.38|9
1644055410000|2022-02-05 10:03:30|15474.86|15354.86|15474.14|15354.14|15475.05|15355.05|15474.14|15354.14|10
1644055420000|2022-02-05 10:03:40|15474.62|15354.62|15474.4|15354.4|15475.05|15355.05|15473.6|15353.6|9
1644055430000|2022-02-05 10:03:50|15473.98|15353.98|15479.71|15359.71|15479.71|15359.71|15473.87|15353.87|10
1644055440000|2022-02-05 10:04:00|15480.09|15360.09|15481.55|15361.55|15481.75|15361.75|15480.09|15360.09|10
1644055450000|2022-02-05 10:04:10|15481.48|15361.48|15483.76|15363.76|15483.76|15363.76|15481.48|15361.48|10
1644055460000|2022-02-05 10:04:20|15485.13|15365.13|15488.81|15368.81|15488.81|15368.81|15485.13|15365.13|10
1644055470000|2022-02-05 10:04:30|15488.26|15368.26|15490.98|15370.98|15490.98|15370.98|15488.26|15368.26|10
1644055480000|2022-02-05 10:04:40|15490.97|15370.97|15492.28|15372.28|15492.28|15372.28|15490.22|15370.22|10
1644055490000|2022-02-05 10:04:50|15492.2|15372.2|15492.09|15372.09|15493.12|15373.12|15491.57|15371.57|10
1644055500000|2022-02-05 10:05:00|15492.03|15372.03|15493.65|15373.65|15493.74|15373.74|15491.75|15371.75|10
1644055510000|2022-02-05 10:05:10|15493.97|15373.97|15494.12|15374.12|15494.48|15374.48|15493.97|15373.97|9
1644055520000|2022-02-05 10:05:20|15494.45|15374.45|15495.43|15375.43|15495.54|15375.54|15494.45|15374.45|10
1644055530000|2022-02-05 10:05:30|15495.42|15375.42|15497.39|15377.39|15497.39|15377.39|15495.42|15375.42|10
1644055540000|2022-02-05 10:05:40|15496.97|15376.97|15500.22|15380.22|15500.22|15380.22|15496.97|15376.97|10
1644055550000|2022-02-05 10:05:50|15500.7|15380.7|15504.46|15384.46|15504.46|15384.46|15500.7|15380.7|9
1644055560000|2022-02-05 10:06:00|15504.57|15384.57|15507.68|15387.68|15507.68|15387.68|15504.57|15384.57|10
1644055570000|2022-02-05 10:06:10|15507.83|15387.83|15509.82|15389.82|15510.44|15390.44|15507.83|15387.83|10
1644055580000|2022-02-05 10:06:20|15509.78|15389.78|15507.96|15387.96|15509.83|15389.83|15507.92|15387.92|10
1644055590000|2022-02-05 10:06:30|15507.7|15387.7|15508.14|15388.14|15508.14|15388.14|15507.03|15387.03|10
1644055600000|2022-02-05 10:06:40|15507.36|15387.36|15503.6|15383.6|15507.36|15387.36|15503.38|15383.38|10
1644055610000|2022-02-05 10:06:50|15502.94|15382.94|15499.94|15379.94|15502.94|15382.94|15499.94|15379.94|9
1644055620000|2022-02-05 10:07:00|15499.82|15379.82|15496.08|15376.08|15499.82|15379.82|15496.08|15376.08|10
1644055630000|2022-02-05 10:07:10|15496.01|15376.01|15492.88|15372.88|15496.01|15376.01|15492.88|15372.88|10
1644055640000|2022-02-05 10:07:20|15492.81|15372.81|15485.79|15365.79|15492.97|15372.97|15484.69|15364.69|10
1644055650000|2022-02-05 10:07:30|15485.94|15365.94|15490.36|15370.36|15490.37|15370.37|15485.94|15365.94|10
1644055660000|2022-02-05 10:07:40|15491.15|15371.15|15494.23|15374.23|15494.32|15374.32|15490.56|15370.56|9
1644055670000|2022-02-05 10:07:50|15494.73|15374.73|15491.52|15371.52|15494.86|15374.86|15491.02|15371.02|10
1644055680000|2022-02-05 10:08:00|15491.59|15371.59|15491.58|15371.58|15491.98|15371.98|15491.32|15371.32|9
1644055690000|2022-02-05 10:08:10|15492.24|15372.24|15490.19|15370.19|15492.24|15372.24|15489.69|15369.69|10
1644055700000|2022-02-05 10:08:20|15490.46|15370.46|15491.09|15371.09|15491.21|15371.21|15490.01|15370.01|10
1644055710000|2022-02-05 10:08:30|15490.7|15370.7|15491.3|15371.3|15491.3|15371.3|15490.48|15370.48|10
1644055720000|2022-02-05 10:08:40|15491.12|15371.12|15489.21|15369.21|15491.37|15371.37|15489.21|15369.21|10
1644055730000|2022-02-05 10:08:50|15488.91|15368.91|15487.8|15367.8|15488.94|15368.94|15487.8|15367.8|9
1644055740000|2022-02-05 10:09:00|15487.76|15367.76|15487.55|15367.55|15487.76|15367.76|15486.38|15366.38|10
1644055750000|2022-02-05 10:09:10|15488.11|15368.11|15486.57|15366.57|15488.2|15368.2|15486.57|15366.57|10
1644055760000|2022-02-05 10:09:20|15486.36|15366.36|15480.1|15360.1|15486.49|15366.49|15480.1|15360.1|10
1644055770000|2022-02-05 10:09:30|15479.2|15359.2|15477.36|15357.36|15479.2|15359.2|15477.21|15357.21|10
1644055780000|2022-02-05 10:09:40|15477.39|15357.39|15473.85|15353.85|15477.39|15357.39|15473.85|15353.85|10
1644055790000|2022-02-05 10:09:50|15472.51|15352.51|15466.73|15346.73|15472.51|15352.51|15466.73|15346.73|10
1644055800000|2022-02-05 10:10:00|15465.99|15345.99|15464.53|15344.53|15466.72|15346.72|15464.53|15344.53|10
1644055810000|2022-02-05 10:10:10|15463.95|15343.95|15457.43|15337.43|15463.95|15343.95|15456.44|15336.44|10
1644055820000|2022-02-05 10:10:20|15457.15|15337.15|15457.81|15337.81|15457.81|15337.81|15456.7|15336.7|10
1644055830000|2022-02-05 10:10:30|15458.03|15338.03|15458.36|15338.36|15458.48|15338.48|15457.46|15337.46|9
1644055840000|2022-02-05 10:10:40|15458.65|15338.65|15462.44|15342.44|15462.44|15342.44|15458.65|15338.65|10
1644055850000|2022-02-05 10:10:50|15462.8|15342.8|15465.26|15345.26|15465.26|15345.26|15462.8|15342.8|10
1644055860000|2022-02-05 10:11:00|15465.69|15345.69|15468.03|15348.03|15468.73|15348.73|15465.69|15345.69|10
1644055870000|2022-02-05 10:11:10|15468.14|15348.14|15467.13|15347.13|15468.14|15348.14|15467.13|15347.13|9
1644055880000|2022-02-05 10:11:20|15467.06|15347.06|15464.52|15344.52|15467.44|15347.44|15464.52|15344.52|9
1644055890000|2022-02-05 10:11:30|15464.34|15344.34|15464.63|15344.63|15464.63|15344.63|15464.19|15344.19|9
1644055900000|2022-02-05 10:11:40|15464.21|15344.21|15464.92|15344.92|15465.27|15345.27|15464.21|15344.21|10
1644055910000|2022-02-05 10:11:50|15464.77|15344.77|15464.11|15344.11|15464.77|15344.77|15463.82|15343.82|10
1644055920000|2022-02-05 10:12:00|15464.15|15344.15|15464.11|15344.11|15464.33|15344.33|15463.99|15343.99|8
1644055930000|2022-02-05 10:12:10|15464.1|15344.1|15463.77|15343.77|15464.29|15344.29|15463.77|15343.77|8
1644055940000|2022-02-05 10:12:20|15463.41|15343.41|15461.91|15341.91|15463.41|15343.41|15461.91|15341.91|10
1644055950000|2022-02-05 10:12:30|15461.78|15341.78|15460.96|15340.96|15461.78|15341.78|15460.89|15340.89|9
1644055960000|2022-02-05 10:12:40|15460.84|15340.84|15460.48|15340.48|15461.11|15341.11|15460.48|15340.48|9
1644055970000|2022-02-05 10:12:50|15460.5|15340.5|15456.11|15336.11|15460.5|15340.5|15456.11|15336.11|10
1644055980000|2022-02-05 10:13:00|15455.14|15335.14|15451.68|15331.68|15455.14|15335.14|15451.68|15331.68|10
1644055990000|2022-02-05 10:13:10|15451.26|15331.26|15443.84|15323.84|15451.26|15331.26|15443.84|15323.84|10
1644056000000|2022-02-05 10:13:20|15443.19|15323.19|15445.98|15325.98|15445.98|15325.98|15443.19|15323.19|10
1644056010000|2022-02-05 10:13:30|15446.12|15326.12|15446.72|15326.72|15447.35|15327.35|15446.12|15326.12|8
1644056020000|2022-02-05 10:13:40|15446.82|15326.82|15447.11|15327.11|15447.11|15327.11|15446.5|15326.5|10
1644056030000|2022-02-05 10:13:50|15446.81|15326.81|15446.1|15326.1|15446.84|15326.84|15446.1|15326.1|8
1644056040000|2022-02-05 10:14:00|15445.91|15325.91|15445.83|15325.83|15446.15|15326.15|15445.83|15325.83|10
1644056050000|2022-02-05 10:14:10|15443.44|15323.44|15446.33|15326.33|15446.33|15326.33|15443.03|15323.03|10
1644056060000|2022-02-05 10:14:20|15446.54|15326.54|15444.04|15324.04|15446.56|15326.56|15443.93|15323.93|10
1644056070000|2022-02-05 10:14:30|15443.99|15323.99|15445.02|15325.02|15445.02|15325.02|15443.67|15323.67|9
1644056080000|2022-02-05 10:14:40|15445.06|15325.06|15444.83|15324.83|15445.32|15325.32|15444.78|15324.78|10
1644056090000|2022-02-05 10:14:50|15444.85|15324.85|15445.99|15325.99|15446.32|15326.32|15444.85|15324.85|8
1644056100000|2022-02-05 10:15:00|15445.93|15325.93|15444.78|15324.78|15445.93|15325.93|15444.71|15324.71|7
1644056110000|2022-02-05 10:15:10|15444.6|15324.6|15443.66|15323.66|15444.6|15324.6|15443.33|15323.33|10
1644056120000|2022-02-05 10:15:20|15443.53|15323.53|15441.35|15321.35|15443.53|15323.53|15441.17|15321.17|9
1644056130000|2022-02-05 10:15:30|15441.12|15321.12|15440.35|15320.35|15441.28|15321.28|15440.19|15320.19|10
1644056140000|2022-02-05 10:15:40|15440.36|15320.36|15438.53|15318.53|15440.94|15320.94|15438.52|15318.52|10
1644056150000|2022-02-05 10:15:50|15438.05|15318.05|15431.06|15311.06|15438.05|15318.05|15431.06|15311.06|10
1644056160000|2022-02-05 10:16:00|15430.22|15310.22|15426.61|15306.61|15430.65|15310.65|15426.61|15306.61|10
1644056170000|2022-02-05 10:16:10|15426.67|15306.67|15424.85|15304.85|15426.7|15306.7|15424.81|15304.81|10
1644056180000|2022-02-05 10:16:20|15425.02|15305.02|15423.22|15303.22|15425.17|15305.17|15423.22|15303.22|9
1644056190000|2022-02-05 10:16:30|15422.72|15302.72|15419.94|15299.94|15422.72|15302.72|15419.71|15299.71|10
1644056200000|2022-02-05 10:16:40|15419.98|15299.98|15418.51|15298.51|15420.07|15300.07|15418.51|15298.51|10
1644056210000|2022-02-05 10:16:50|15418.05|15298.05|15416.3|15296.3|15418.05|15298.05|15416.3|15296.3|10
1644056220000|2022-02-05 10:17:00|15416.16|15296.16|15410.04|15290.04|15416.16|15296.16|15410.04|15290.04|10
1644056230000|2022-02-05 10:17:10|15409.73|15289.73|15409.92|15289.92|15410.15|15290.15|15408.74|15288.74|10
1644056240000|2022-02-05 10:17:20|15409.86|15289.86|15413.9|15293.9|15413.9|15293.9|15409.86|15289.86|10
1644056250000|2022-02-05 10:17:30|15413.39|15293.39|15414.55|15294.55|15414.62|15294.62|15413.31|15293.31|10
1644056260000|2022-02-05 10:17:40|15414.91|15294.91|15416.09|15296.09|15416.09|15296.09|15414.68|15294.68|10
1644056270000|2022-02-05 10:17:50|15416.36|15296.36|15415.46|15295.46|15416.62|15296.62|15415.46|15295.46|10
1644056280000|2022-02-05 10:18:00|15415.57|15295.57|15416.74|15296.74|15417.06|15297.06|15415.57|15295.57|10
1644056290000|2022-02-05 10:18:10|15416.34|15296.34|15416.51|15296.51|15416.7|15296.7|15416.3|15296.3|10
1644056300000|2022-02-05 10:18:20|15416.12|15296.12|15413.43|15293.43|15416.18|15296.18|15413.43|15293.43|10
1644056310000|2022-02-05 10:18:30|15413.01|15293.01|15412.36|15292.36|15413.36|15293.36|15411.96|15291.96|9
1644056320000|2022-02-05 10:18:40|15412.71|15292.71|15411.88|15291.88|15413.64|15293.64|15411.88|15291.88|10
1644056330000|2022-02-05 10:18:50|15411.61|15291.61|15410.35|15290.35|15411.63|15291.63|15410.35|15290.35|10
1644056340000|2022-02-05 10:19:00|15410.66|15290.66|15410.53|15290.53|15411.27|15291.27|15410.46|15290.46|10
1644056350000|2022-02-05 10:19:10|15410.26|15290.26|15409.87|15289.87|15410.39|15290.39|15409.87|15289.87|10
1644056360000|2022-02-05 10:19:20|15409.67|15289.67|15408.4|15288.4|15409.68|15289.68|15408.26|15288.26|10
1644056370000|2022-02-05 10:19:30|15408.28|15288.28|15409.57|15289.57|15409.57|15289.57|15407.8|15287.8|10
1644056380000|2022-02-05 10:19:40|15410.06|15290.06|15413.6|15293.6|15413.6|15293.6|15410.06|15290.06|10
1644056390000|2022-02-05 10:19:50|15413.8|15293.8|15415.88|15295.88|15416.54|15296.54|15413.8|15293.8|10
1644056400000|2022-02-05 10:20:00|15415.9|15295.9|15416.27|15296.27|15416.27|15296.27|15415.61|15295.61|10
1644056410000|2022-02-05 10:20:10|15416.36|15296.36|15418.93|15298.93|15418.93|15298.93|15416.36|15296.36|10
1644056420000|2022-02-05 10:20:20|15419.11|15299.11|15421|15301|15421|15301|15419.11|15299.11|10
1644056430000|2022-02-05 10:20:30|15422.12|15302.12|15426.64|15306.64|15426.64|15306.64|15421.99|15301.99|10
1644056440000|2022-02-05 10:20:40|15426.57|15306.57|15428.59|15308.59|15428.59|15308.59|15426.26|15306.26|10
1644056450000|2022-02-05 10:20:50|15429.06|15309.06|15432.89|15312.89|15432.89|15312.89|15429.06|15309.06|10
1644056460000|2022-02-05 10:21:00|15433.04|15313.04|15435.03|15315.03|15435.46|15315.46|15433.04|15313.04|9
1644056470000|2022-02-05 10:21:10|15434.49|15314.49|15431.46|15311.46|15434.49|15314.49|15431.46|15311.46|9
1644056480000|2022-02-05 10:21:20|15431.7|15311.7|15432.86|15312.86|15432.86|15312.86|15431.7|15311.7|7
1644056490000|2022-02-05 10:21:30|15432.47|15312.47|15434.63|15314.63|15434.63|15314.63|15432.47|15312.47|10
1644056500000|2022-02-05 10:21:40|15434.45|15314.45|15439.75|15319.75|15439.75|15319.75|15434.45|15314.45|10
1644056510000|2022-02-05 10:21:50|15439.37|15319.37|15440.1|15320.1|15440.1|15320.1|15439.36|15319.36|10
1644056520000|2022-02-05 10:22:00|15440.07|15320.07|15440.4|15320.4|15440.62|15320.62|15440.07|15320.07|10
1644056530000|2022-02-05 10:22:10|15440.09|15320.09|15437.8|15317.8|15440.09|15320.09|15437.45|15317.45|10
1644056540000|2022-02-05 10:22:20|15438.32|15318.32|15441.56|15321.56|15441.78|15321.78|15438.32|15318.32|9
1644056550000|2022-02-05 10:22:30|15441.54|15321.54|15439.2|15319.2|15441.55|15321.55|15439.2|15319.2|6
1644056560000|2022-02-05 10:22:40|15438.29|15318.29|15434.49|15314.49|15438.29|15318.29|15434.47|15314.47|10
1644056570000|2022-02-05 10:22:50|15434.04|15314.04|15431.93|15311.93|15434.04|15314.04|15431.93|15311.93|10
1644056580000|2022-02-05 10:23:00|15431.2|15311.2|15427.52|15307.52|15431.2|15311.2|15427.11|15307.11|10
1644056590000|2022-02-05 10:23:10|15427.14|15307.14|15428.62|15308.62|15428.83|15308.83|15427.14|15307.14|9
1644056600000|2022-02-05 10:23:20|15428.96|15308.96|15428.91|15308.91|15429.33|15309.33|15428.81|15308.81|10
1644056610000|2022-02-05 10:23:30|15428.86|15308.86|15428.65|15308.65|15428.9|15308.9|15428.16|15308.16|9
1644056620000|2022-02-05 10:23:40|15428.42|15308.42|15427.76|15307.76|15428.42|15308.42|15427.76|15307.76|9
1644056630000|2022-02-05 10:23:50|15427.79|15307.79|15427.8|15307.8|15428.36|15308.36|15427.61|15307.61|10
1644056640000|2022-02-05 10:24:00|15427.55|15307.55|15426.5|15306.5|15427.55|15307.55|15426.14|15306.14|10
1644056650000|2022-02-05 10:24:10|15426.82|15306.82|15428.84|15308.84|15428.84|15308.84|15426.48|15306.48|10
1644056660000|2022-02-05 10:24:20|15428.78|15308.78|15429.37|15309.37|15429.73|15309.73|15428.78|15308.78|8
1644056670000|2022-02-05 10:24:30|15429.58|15309.58|15429.49|15309.49|15429.67|15309.67|15429.09|15309.09|10
1644056680000|2022-02-05 10:24:40|15429.53|15309.53|15429.13|15309.13|15429.53|15309.53|15429.13|15309.13|9
1644056690000|2022-02-05 10:24:50|15428.94|15308.94|15430.43|15310.43|15430.51|15310.51|15428.94|15308.94|10
1644056700000|2022-02-05 10:25:00|15430.23|15310.23|15433.56|15313.56|15433.56|15313.56|15430.23|15310.23|9
1644056710000|2022-02-05 10:25:10|15434.03|15314.03|15433.57|15313.57|15434.69|15314.69|15433.46|15313.46|10
1644056720000|2022-02-05 10:25:20|15433.61|15313.61|15433.82|15313.82|15434.49|15314.49|15433.25|15313.25|10
1644056730000|2022-02-05 10:25:30|15433.89|15313.89|15437.5|15317.5|15437.92|15317.92|15433.89|15313.89|10
1644056740000|2022-02-05 10:25:40|15437.1|15317.1|15436.39|15316.39|15437.1|15317.1|15436.39|15316.39|9
1644056750000|2022-02-05 10:25:50|15436.45|15316.45|15436.66|15316.66|15436.69|15316.69|15436.07|15316.07|10
1644056760000|2022-02-05 10:26:00|15436.64|15316.64|15437.1|15317.1|15437.27|15317.27|15436.64|15316.64|8
1644056770000|2022-02-05 10:26:10|15437.46|15317.46|15437.77|15317.77|15437.77|15317.77|15437.07|15317.07|10
1644056780000|2022-02-05 10:26:20|15437.74|15317.74|15439.97|15319.97|15439.97|15319.97|15437.69|15317.69|10
1644056790000|2022-02-05 10:26:30|15440.17|15320.17|15439.98|15319.98|15441.15|15321.15|15439.98|15319.98|9
1644056800000|2022-02-05 10:26:40|15439.81|15319.81|15439.1|15319.1|15439.84|15319.84|15439.08|15319.08|10
1644056810000|2022-02-05 10:26:50|15439.3|15319.3|15439.27|15319.27|15439.62|15319.62|15439.18|15319.18|10
1644056820000|2022-02-05 10:27:00|15439.43|15319.43|15439.18|15319.18|15439.6|15319.6|15439.15|15319.15|8
1644056830000|2022-02-05 10:27:10|15439.47|15319.47|15439.83|15319.83|15440.24|15320.24|15439.47|15319.47|8
1644056840000|2022-02-05 10:27:20|15439.96|15319.96|15440.12|15320.12|15440.12|15320.12|15439.66|15319.66|10
1644056850000|2022-02-05 10:27:30|15440.1|15320.1|15438.84|15318.84|15440.43|15320.43|15438.84|15318.84|10
1644056860000|2022-02-05 10:27:40|15437.82|15317.82|15436.78|15316.78|15437.89|15317.89|15436.67|15316.67|8
1644056870000|2022-02-05 10:27:50|15435.77|15315.77|15432.77|15312.77|15435.77|15315.77|15432.77|15312.77|10
1644056880000|2022-02-05 10:28:00|15432.86|15312.86|15430.26|15310.26|15432.95|15312.95|15430.26|15310.26|10
1644056890000|2022-02-05 10:28:10|15430.25|15310.25|15432.1|15312.1|15432.16|15312.16|15430.25|15310.25|10
1644056900000|2022-02-05 10:28:20|15432.38|15312.38|15431.86|15311.86|15432.75|15312.75|15431.86|15311.86|9
1644056910000|2022-02-05 10:28:30|15432.01|15312.01|15430.95|15310.95|15432.01|15312.01|15430.6|15310.6|9
1644056920000|2022-02-05 10:28:40|15430.68|15310.68|15428.19|15308.19|15430.68|15310.68|15428.1|15308.1|10
1644056930000|2022-02-05 10:28:50|15428.51|15308.51|15430.41|15310.41|15430.52|15310.52|15428.51|15308.51|10
1644056940000|2022-02-05 10:29:00|15430.7|15310.7|15430.02|15310.02|15430.99|15310.99|15430.02|15310.02|8
1644056950000|2022-02-05 10:29:10|15429.57|15309.57|15429.25|15309.25|15429.6|15309.6|15429.25|15309.25|9
1644056960000|2022-02-05 10:29:20|15429.16|15309.16|15429.26|15309.26|15429.37|15309.37|15429.09|15309.09|9
1644056970000|2022-02-05 10:29:30|15429.2|15309.2|15429.66|15309.66|15429.7|15309.7|15429.09|15309.09|8
1644056980000|2022-02-05 10:29:40|15428.91|15308.91|15428.4|15308.4|15429.18|15309.18|15428.29|15308.29|9
1644056990000|2022-02-05 10:29:50|15428.21|15308.21|15428.23|15308.23|15429.36|15309.36|15428.12|15308.12|10
1644057000000|2022-02-05 10:30:00|15428.3|15308.3|15427.39|15307.39|15428.3|15308.3|15427.39|15307.39|10
1644057010000|2022-02-05 10:30:10|15427.62|15307.62|15427.96|15307.96|15428.75|15308.75|15427.62|15307.62|10
1644057020000|2022-02-05 10:30:20|15428.06|15308.06|15427.93|15307.93|15428.11|15308.11|15427.8|15307.8|10
1644057030000|2022-02-05 10:30:30|15428|15308|15428.89|15308.89|15428.89|15308.89|15428|15308|10
1644057040000|2022-02-05 10:30:40|15428.86|15308.86|15427.64|15307.64|15429.16|15309.16|15427.64|15307.64|9
1644057050000|2022-02-05 10:30:50|15427.61|15307.61|15426.93|15306.93|15427.61|15307.61|15426.48|15306.48|9
1644057060000|2022-02-05 10:31:00|15427.12|15307.12|15427.28|15307.28|15427.32|15307.32|15426.79|15306.79|9
1644057070000|2022-02-05 10:31:10|15427.32|15307.32|15427.22|15307.22|15427.35|15307.35|15427.12|15307.12|8
1644057080000|2022-02-05 10:31:20|15427.25|15307.25|15428.32|15308.32|15428.32|15308.32|15427.2|15307.2|8
1644057090000|2022-02-05 10:31:30|15428.54|15308.54|15430.84|15310.84|15430.84|15310.84|15427.66|15307.66|7
1644057100000|2022-02-05 10:31:40|15431.87|15311.87|15434.99|15314.99|15435.19|15315.19|15431.56|15311.56|10
1644057110000|2022-02-05 10:31:50|15435.46|15315.46|15435.96|15315.96|15435.96|15315.96|15435.07|15315.07|10
1644057120000|2022-02-05 10:32:00|15436.01|15316.01|15436.45|15316.45|15436.73|15316.73|15436.01|15316.01|10
1644057130000|2022-02-05 10:32:10|15436.3|15316.3|15433.47|15313.47|15436.38|15316.38|15433.47|15313.47|10
1644057140000|2022-02-05 10:32:20|15433.39|15313.39|15432.81|15312.81|15433.88|15313.88|15432.81|15312.81|10
1644057150000|2022-02-05 10:32:30|15433.07|15313.07|15430.25|15310.25|15433.07|15313.07|15430.25|15310.25|10
1644057160000|2022-02-05 10:32:40|15430.13|15310.13|15429.66|15309.66|15430.13|15310.13|15428.83|15308.83|10
1644057170000|2022-02-05 10:32:50|15429.55|15309.55|15429.65|15309.65|15429.96|15309.96|15429.41|15309.41|10
1644057180000|2022-02-05 10:33:00|15429.53|15309.53|15430.73|15310.73|15430.73|15310.73|15429.53|15309.53|10
1644057190000|2022-02-05 10:33:10|15430.79|15310.79|15428.55|15308.55|15430.79|15310.79|15428.55|15308.55|10
1644057200000|2022-02-05 10:33:20|15428.46|15308.46|15428.5|15308.5|15428.51|15308.51|15427.72|15307.72|10
1644057210000|2022-02-05 10:33:30|15428.72|15308.72|15428.86|15308.86|15428.87|15308.87|15428.35|15308.35|9
1644057220000|2022-02-05 10:33:40|15428.8|15308.8|15428.59|15308.59|15428.83|15308.83|15428.37|15308.37|10
1644057230000|2022-02-05 10:33:50|15428.63|15308.63|15429.09|15309.09|15429.11|15309.11|15428.36|15308.36|10
1644057240000|2022-02-05 10:34:00|15429|15309|15427.15|15307.15|15429|15309|15427.15|15307.15|9
1644057250000|2022-02-05 10:34:10|15427.04|15307.04|15425.14|15305.14|15427.26|15307.26|15425.14|15305.14|10
1644057260000|2022-02-05 10:34:20|15425.2|15305.2|15424.81|15304.81|15425.2|15305.2|15423.56|15303.56|9
1644057270000|2022-02-05 10:34:30|15424.71|15304.71|15425.25|15305.25|15425.59|15305.59|15424.71|15304.71|9
1644057280000|2022-02-05 10:34:40|15425.56|15305.56|15426.16|15306.16|15426.16|15306.16|15425.35|15305.35|9
1644057290000|2022-02-05 10:34:50|15426.03|15306.03|15428.12|15308.12|15428.24|15308.24|15425.93|15305.93|9
1644057300000|2022-02-05 10:35:00|15428.11|15308.11|15428.05|15308.05|15428.43|15308.43|15427.51|15307.51|10
1644057310000|2022-02-05 10:35:10|15427.94|15307.94|15428.9|15308.9|15428.9|15308.9|15427.64|15307.64|10
1644057320000|2022-02-05 10:35:20|15429.62|15309.62|15429.11|15309.11|15429.82|15309.82|15429.11|15309.11|10
1644057330000|2022-02-05 10:35:30|15429.35|15309.35|15430.27|15310.27|15430.72|15310.72|15429.35|15309.35|10
1644057340000|2022-02-05 10:35:40|15430.57|15310.57|15432.09|15312.09|15432.09|15312.09|15430.57|15310.57|10
1644057350000|2022-02-05 10:35:50|15432.22|15312.22|15432.65|15312.65|15432.87|15312.87|15432.19|15312.19|8
1644057360000|2022-02-05 10:36:00|15432.69|15312.69|15432.42|15312.42|15433.3|15313.3|15432.27|15312.27|10
1644057370000|2022-02-05 10:36:10|15432.43|15312.43|15433.33|15313.33|15433.54|15313.54|15432.43|15312.43|7
1644057380000|2022-02-05 10:36:20|15433.43|15313.43|15434.12|15314.12|15434.32|15314.32|15433.4|15313.4|9
1644057390000|2022-02-05 10:36:30|15434.63|15314.63|15435.64|15315.64|15435.64|15315.64|15434.63|15314.63|8
1644057400000|2022-02-05 10:36:40|15435.91|15315.91|15436.45|15316.45|15436.45|15316.45|15435.74|15315.74|10
1644057410000|2022-02-05 10:36:50|15436.38|15316.38|15436.99|15316.99|15437.01|15317.01|15436.12|15316.12|10
1644057420000|2022-02-05 10:37:00|15437.12|15317.12|15437.21|15317.21|15437.34|15317.34|15437.12|15317.12|9
1644057430000|2022-02-05 10:37:10|15437.11|15317.11|15437.56|15317.56|15438.22|15318.22|15437.11|15317.11|9
1644057440000|2022-02-05 10:37:20|15437.75|15317.75|15437.48|15317.48|15437.94|15317.94|15437.18|15317.18|10
1644057450000|2022-02-05 10:37:30|15437.62|15317.62|15437.28|15317.28|15437.62|15317.62|15436.94|15316.94|7
1644057460000|2022-02-05 10:37:40|15437.72|15317.72|15438.08|15318.08|15438.24|15318.24|15437.72|15317.72|7
1644057470000|2022-02-05 10:37:50|15438.16|15318.16|15438.09|15318.09|15438.16|15318.16|15437.96|15317.96|5
1644057480000|2022-02-05 10:38:00|15438.12|15318.12|15440.8|15320.8|15440.8|15320.8|15438.12|15318.12|10
1644057490000|2022-02-05 10:38:10|15440.83|15320.83|15444.64|15324.64|15445.05|15325.05|15440.83|15320.83|10
1644057500000|2022-02-05 10:38:20|15444.32|15324.32|15444.43|15324.43|15445.08|15325.08|15443.75|15323.75|8
1644057510000|2022-02-05 10:38:30|15443.95|15323.95|15442.76|15322.76|15443.95|15323.95|15442.76|15322.76|8
1644057520000|2022-02-05 10:38:40|15442.57|15322.57|15443.03|15323.03|15443.36|15323.36|15442.57|15322.57|9
1644057530000|2022-02-05 10:38:50|15443.1|15323.1|15444.18|15324.18|15444.18|15324.18|15443.1|15323.1|9
1644057540000|2022-02-05 10:39:00|15444.29|15324.29|15444.34|15324.34|15444.52|15324.52|15444.09|15324.09|9
1644057550000|2022-02-05 10:39:10|15443.91|15323.91|15444.17|15324.17|15444.38|15324.38|15443.77|15323.77|10
1644057560000|2022-02-05 10:39:20|15444.26|15324.26|15441.15|15321.15|15444.31|15324.31|15441.15|15321.15|10
1644057570000|2022-02-05 10:39:30|15440.94|15320.94|15441.19|15321.19|15441.23|15321.23|15440.41|15320.41|10
1644057580000|2022-02-05 10:39:40|15441.06|15321.06|15441.81|15321.81|15441.81|15321.81|15441.04|15321.04|10
1644057590000|2022-02-05 10:39:50|15441.92|15321.92|15442.74|15322.74|15443.04|15323.04|15441.9|15321.9|10
1644057600000|2022-02-05 10:40:00|15442.76|15322.76|15442.3|15322.3|15442.76|15322.76|15441.95|15321.95|9
1644057610000|2022-02-05 10:40:10|15442.14|15322.14|15444.29|15324.29|15444.29|15324.29|15442.14|15322.14|10
1644057620000|2022-02-05 10:40:20|15444.15|15324.15|15445.86|15325.86|15445.86|15325.86|15444.15|15324.15|9
1644057630000|2022-02-05 10:40:30|15446.16|15326.16|15445.57|15325.57|15446.77|15326.77|15445.57|15325.57|9
1644057640000|2022-02-05 10:40:40|15445.48|15325.48|15445.68|15325.68|15445.86|15325.86|15445.32|15325.32|10
1644057650000|2022-02-05 10:40:50|15445.62|15325.62|15445.76|15325.76|15445.77|15325.77|15445.62|15325.62|7
1644057660000|2022-02-05 10:41:00|15445.81|15325.81|15446.32|15326.32|15446.61|15326.61|15445.81|15325.81|10
1644057670000|2022-02-05 10:41:10|15446.24|15326.24|15445.54|15325.54|15446.37|15326.37|15445.54|15325.54|9
1644057680000|2022-02-05 10:41:20|15445.6|15325.6|15446.84|15326.84|15446.86|15326.86|15445.6|15325.6|8
1644057690000|2022-02-05 10:41:30|15446.8|15326.8|15447.85|15327.85|15447.85|15327.85|15446.8|15326.8|9
1644057700000|2022-02-05 10:41:40|15447.78|15327.78|15449.43|15329.43|15449.43|15329.43|15447.78|15327.78|10
1644057710000|2022-02-05 10:41:50|15449.39|15329.39|15449.04|15329.04|15449.39|15329.39|15448.95|15328.95|9
1644057720000|2022-02-05 10:42:00|15449.2|15329.2|15449.08|15329.08|15449.2|15329.2|15448.78|15328.78|8
1644057730000|2022-02-05 10:42:10|15449.03|15329.03|15448.71|15328.71|15449.92|15329.92|15448.71|15328.71|9
1644057740000|2022-02-05 10:42:20|15448.63|15328.63|15444.81|15324.81|15449.23|15329.23|15444.81|15324.81|10
1644057750000|2022-02-05 10:42:30|15444.65|15324.65|15442.31|15322.31|15445|15325|15442.31|15322.31|10
1644057760000|2022-02-05 10:42:40|15442.19|15322.19|15437.95|15317.95|15442.19|15322.19|15437.95|15317.95|10
1644057770000|2022-02-05 10:42:50|15437.64|15317.64|15437.47|15317.47|15438.3|15318.3|15437.27|15317.27|10
1644057780000|2022-02-05 10:43:00|15437.5|15317.5|15438.2|15318.2|15438.2|15318.2|15437.31|15317.31|10
1644057790000|2022-02-05 10:43:10|15438.09|15318.09|15440.79|15320.79|15440.79|15320.79|15438.09|15318.09|9
1644057800000|2022-02-05 10:43:20|15441.03|15321.03|15441.65|15321.65|15441.7|15321.7|15441.03|15321.03|10
1644057810000|2022-02-05 10:43:30|15441.83|15321.83|15444.38|15324.38|15444.39|15324.39|15441.83|15321.83|10
1644057820000|2022-02-05 10:43:40|15444.37|15324.37|15445.37|15325.37|15445.42|15325.42|15444.28|15324.28|9
1644057830000|2022-02-05 10:43:50|15444.82|15324.82|15445.06|15325.06|15445.06|15325.06|15444.7|15324.7|9
1644057840000|2022-02-05 10:44:00|15445.01|15325.01|15443.61|15323.61|15445.07|15325.07|15443.61|15323.61|10
1644057850000|2022-02-05 10:44:10|15443.78|15323.78|15442.22|15322.22|15443.8|15323.8|15442.22|15322.22|10
1644057860000|2022-02-05 10:44:20|15442.63|15322.63|15442.34|15322.34|15442.86|15322.86|15442.02|15322.02|10
1644057870000|2022-02-05 10:44:30|15442.33|15322.33|15442.59|15322.59|15443.04|15323.04|15442.33|15322.33|9
1644057880000|2022-02-05 10:44:40|15442.98|15322.98|15443.66|15323.66|15443.66|15323.66|15442.86|15322.86|10
1644057890000|2022-02-05 10:44:50|15443.64|15323.64|15443.46|15323.46|15443.66|15323.66|15443.31|15323.31|9
1644057900000|2022-02-05 10:45:00|15443.56|15323.56|15443.7|15323.7|15443.81|15323.81|15443.46|15323.46|9
1644057910000|2022-02-05 10:45:10|15443.63|15323.63|15444.66|15324.66|15444.66|15324.66|15443.63|15323.63|10
1644057920000|2022-02-05 10:45:20|15445|15325|15446.19|15326.19|15446.19|15326.19|15445|15325|10
1644057930000|2022-02-05 10:45:30|15446.36|15326.36|15447.29|15327.29|15447.29|15327.29|15446.36|15326.36|10
1644057940000|2022-02-05 10:45:40|15447.44|15327.44|15446.86|15326.86|15447.56|15327.56|15446.6|15326.6|10
1644057950000|2022-02-05 10:45:50|15447.15|15327.15|15448.31|15328.31|15448.31|15328.31|15447.15|15327.15|10
1644057960000|2022-02-05 10:46:00|15448.21|15328.21|15449.6|15329.6|15449.6|15329.6|15448.13|15328.13|10
1644057970000|2022-02-05 10:46:10|15449.67|15329.67|15448.95|15328.95|15449.79|15329.79|15448.95|15328.95|9
1644057980000|2022-02-05 10:46:20|15448.94|15328.94|15447.14|15327.14|15448.94|15328.94|15447.14|15327.14|9
1644057990000|2022-02-05 10:46:30|15446.74|15326.74|15447.04|15327.04|15447.04|15327.04|15445.34|15325.34|10
1644058000000|2022-02-05 10:46:40|15447.06|15327.06|15448.55|15328.55|15448.8|15328.8|15447.06|15327.06|10
1644058010000|2022-02-05 10:46:50|15448.5|15328.5|15448.38|15328.38|15448.52|15328.52|15448.23|15328.23|8
1644058020000|2022-02-05 10:47:00|15448.37|15328.37|15448.96|15328.96|15448.96|15328.96|15448.37|15328.37|9
1644058030000|2022-02-05 10:47:10|15448.95|15328.95|15447.66|15327.66|15449.27|15329.27|15447.66|15327.66|10
1644058040000|2022-02-05 10:47:20|15447.29|15327.29|15447.75|15327.75|15447.75|15327.75|15447.18|15327.18|10
1644058050000|2022-02-05 10:47:30|15447.5|15327.5|15447.58|15327.58|15447.68|15327.68|15447.46|15327.46|10
1644058060000|2022-02-05 10:47:40|15447.32|15327.32|15447.03|15327.03|15447.32|15327.32|15446.76|15326.76|10
1644058070000|2022-02-05 10:47:50|15447.02|15327.02|15447.84|15327.84|15448.24|15328.24|15447.02|15327.02|10
1644058080000|2022-02-05 10:48:00|15448.17|15328.17|15446.38|15326.38|15448.19|15328.19|15446.38|15326.38|10
1644058090000|2022-02-05 10:48:10|15446.44|15326.44|15446.57|15326.57|15446.57|15326.57|15446.35|15326.35|9
1644058100000|2022-02-05 10:48:20|15446.79|15326.79|15448.95|15328.95|15448.95|15328.95|15446.79|15326.79|9
1644058110000|2022-02-05 10:48:30|15449.1|15329.1|15450.04|15330.04|15450.08|15330.08|15449.1|15329.1|9
1644058120000|2022-02-05 10:48:40|15450.27|15330.27|15449.84|15329.84|15450.58|15330.58|15449.84|15329.84|9
1644058130000|2022-02-05 10:48:50|15450|15330|15451.48|15331.48|15451.48|15331.48|15450|15330|9
1644058140000|2022-02-05 10:49:00|15451.52|15331.52|15452.09|15332.09|15452.46|15332.46|15451.52|15331.52|8
1644058150000|2022-02-05 10:49:10|15452.02|15332.02|15453.45|15333.45|15453.45|15333.45|15452.02|15332.02|10
1644058160000|2022-02-05 10:49:20|15453.68|15333.68|15455.11|15335.11|15455.49|15335.49|15453.68|15333.68|10
1644058170000|2022-02-05 10:49:30|15455.12|15335.12|15456.15|15336.15|15456.15|15336.15|15455.12|15335.12|10
1644058180000|2022-02-05 10:49:40|15456.07|15336.07|15454.03|15334.03|15456.14|15336.14|15454.03|15334.03|9
1644058190000|2022-02-05 10:49:50|15453.6|15333.6|15447.41|15327.41|15453.6|15333.6|15447.3|15327.3|10
1644058200000|2022-02-05 10:50:00|15447.42|15327.42|15444.9|15324.9|15447.42|15327.42|15444.9|15324.9|10
1644058210000|2022-02-05 10:50:10|15444.75|15324.75|15441.58|15321.58|15444.75|15324.75|15441.58|15321.58|9
1644058220000|2022-02-05 10:50:20|15440.83|15320.83|15437.64|15317.64|15440.83|15320.83|15437.64|15317.64|9
1644058230000|2022-02-05 10:50:30|15438.24|15318.24|15437.69|15317.69|15439.04|15319.04|15437.69|15317.69|9
1644058240000|2022-02-05 10:50:40|15437.13|15317.13|15433.01|15313.01|15437.13|15317.13|15433.01|15313.01|10
1644058250000|2022-02-05 10:50:50|15433.02|15313.02|15430.14|15310.14|15433.02|15313.02|15429.82|15309.82|10
1644058260000|2022-02-05 10:51:00|15430.06|15310.06|15430.14|15310.14|15430.71|15310.71|15429.15|15309.15|10
1644058270000|2022-02-05 10:51:10|15430.43|15310.43|15429.7|15309.7|15430.43|15310.43|15429.49|15309.49|8
1644058280000|2022-02-05 10:51:20|15429.68|15309.68|15427.03|15307.03|15429.68|15309.68|15427.03|15307.03|9
1644058290000|2022-02-05 10:51:30|15427.11|15307.11|15429.02|15309.02|15429.02|15309.02|15427.11|15307.11|9
1644058300000|2022-02-05 10:51:40|15428.92|15308.92|15429.46|15309.46|15429.46|15309.46|15428.35|15308.35|9
1644058310000|2022-02-05 10:51:50|15430.3|15310.3|15431.82|15311.82|15431.82|15311.82|15430.3|15310.3|9
1644058320000|2022-02-05 10:52:00|15432.36|15312.36|15433.16|15313.16|15433.33|15313.33|15432.36|15312.36|8
1644058330000|2022-02-05 10:52:10|15433.35|15313.35|15433.78|15313.78|15433.84|15313.84|15433.29|15313.29|9
1644058340000|2022-02-05 10:52:20|15434.04|15314.04|15436.35|15316.35|15436.35|15316.35|15433.1|15313.1|9
1644058350000|2022-02-05 10:52:30|15436.48|15316.48|15440.94|15320.94|15440.94|15320.94|15436.48|15316.48|10
1644058360000|2022-02-05 10:52:40|15440.46|15320.46|15441.07|15321.07|15442.06|15322.06|15440.31|15320.31|10
1644058370000|2022-02-05 10:52:50|15440.5|15320.5|15441.11|15321.11|15441.2|15321.2|15440.21|15320.21|10
1644058380000|2022-02-05 10:53:00|15441.26|15321.26|15442.83|15322.83|15442.83|15322.83|15441.26|15321.26|9
1644058390000|2022-02-05 10:53:10|15442.97|15322.97|15441.93|15321.93|15443.57|15323.57|15441.93|15321.93|9
1644058400000|2022-02-05 10:53:20|15441.86|15321.86|15440.87|15320.87|15441.89|15321.89|15440.87|15320.87|9
1644058410000|2022-02-05 10:53:30|15440.68|15320.68|15438.88|15318.88|15440.68|15320.68|15438.61|15318.61|10
1644058420000|2022-02-05 10:53:40|15438.68|15318.68|15438.89|15318.89|15438.89|15318.89|15438.08|15318.08|10
1644058430000|2022-02-05 10:53:50|15438.84|15318.84|15438.54|15318.54|15439.08|15319.08|15438.54|15318.54|10
1644058440000|2022-02-05 10:54:00|15438.53|15318.53|15439.24|15319.24|15439.24|15319.24|15438.52|15318.52|10
1644058450000|2022-02-05 10:54:10|15439.57|15319.57|15440.51|15320.51|15440.78|15320.78|15439.47|15319.47|10
1644058460000|2022-02-05 10:54:20|15440.57|15320.57|15440.73|15320.73|15440.96|15320.96|15440.51|15320.51|10
1644058470000|2022-02-05 10:54:30|15440.81|15320.81|15441.88|15321.88|15441.88|15321.88|15440.78|15320.78|9
1644058480000|2022-02-05 10:54:40|15441.94|15321.94|15441.83|15321.83|15442.08|15322.08|15441.83|15321.83|9
1644058490000|2022-02-05 10:54:50|15441.82|15321.82|15441.87|15321.87|15441.88|15321.88|15441.61|15321.61|10
1644058500000|2022-02-05 10:55:00|15442.44|15322.44|15444.17|15324.17|15444.17|15324.17|15442.44|15322.44|9
1644058510000|2022-02-05 10:55:10|15444.11|15324.11|15444.21|15324.21|15445.04|15325.04|15443.99|15323.99|10
1644058520000|2022-02-05 10:55:20|15444.33|15324.33|15445.08|15325.08|15445.1|15325.1|15444.25|15324.25|9
1644058530000|2022-02-05 10:55:30|15445.67|15325.67|15448.12|15328.12|15448.12|15328.12|15445.6|15325.6|10
1644058540000|2022-02-05 10:55:40|15448.43|15328.43|15449.2|15329.2|15449.2|15329.2|15448.43|15328.43|10
1644058550000|2022-02-05 10:55:50|15449.18|15329.18|15452.41|15332.41|15452.41|15332.41|15449.18|15329.18|10
1644058560000|2022-02-05 10:56:00|15452.15|15332.15|15453.48|15333.48|15453.48|15333.48|15452.15|15332.15|10
1644058570000|2022-02-05 10:56:10|15453.66|15333.66|15455.44|15335.44|15455.63|15335.63|15453.56|15333.56|10
1644058580000|2022-02-05 10:56:20|15455.47|15335.47|15457.75|15337.75|15457.75|15337.75|15455.41|15335.41|10
1644058590000|2022-02-05 10:56:30|15457.66|15337.66|15458.08|15338.08|15458.21|15338.21|15457.56|15337.56|10
1644058600000|2022-02-05 10:56:40|15458.7|15338.7|15459.91|15339.91|15459.91|15339.91|15458.65|15338.65|10
1644058610000|2022-02-05 10:56:50|15460.19|15340.19|15462.46|15342.46|15462.46|15342.46|15460.15|15340.15|10
1644058620000|2022-02-05 10:57:00|15462.37|15342.37|15465.1|15345.1|15465.1|15345.1|15462.37|15342.37|10
1644058630000|2022-02-05 10:57:10|15465.79|15345.79|15465.46|15345.46|15466.28|15346.28|15465.46|15345.46|10
1644058640000|2022-02-05 10:57:20|15466.6|15346.6|15464.07|15344.07|15466.87|15346.87|15463.98|15343.98|10
1644058650000|2022-02-05 10:57:30|15462.91|15342.91|15462.74|15342.74|15462.92|15342.92|15461.68|15341.68|10
1644058660000|2022-02-05 10:57:40|15463.07|15343.07|15462.69|15342.69|15463.11|15343.11|15462.69|15342.69|9
1644058670000|2022-02-05 10:57:50|15462.74|15342.74|15460.96|15340.96|15462.74|15342.74|15460.96|15340.96|9
1644058680000|2022-02-05 10:58:00|15460.73|15340.73|15458.08|15338.08|15460.85|15340.85|15458.08|15338.08|9
1644058690000|2022-02-05 10:58:10|15458.07|15338.07|15457.55|15337.55|15458.19|15338.19|15457.54|15337.54|10
1644058700000|2022-02-05 10:58:20|15457.67|15337.67|15458.91|15338.91|15458.91|15338.91|15457.66|15337.66|9
1644058710000|2022-02-05 10:58:30|15459.01|15339.01|15460.46|15340.46|15460.53|15340.53|15459.01|15339.01|10
1644058720000|2022-02-05 10:58:40|15460.36|15340.36|15460.97|15340.97|15460.97|15340.97|15460.07|15340.07|8
1644058730000|2022-02-05 10:58:50|15460.58|15340.58|15464.43|15344.43|15464.68|15344.68|15460.58|15340.58|10
1644058740000|2022-02-05 10:59:00|15464.16|15344.16|15468.94|15348.94|15468.94|15348.94|15464.16|15344.16|10
1644058750000|2022-02-05 10:59:10|15469.4|15349.4|15471.75|15351.75|15472.12|15352.12|15469.4|15349.4|10
1644058760000|2022-02-05 10:59:20|15471.72|15351.72|15472.7|15352.7|15472.75|15352.75|15471.67|15351.67|10
1644058770000|2022-02-05 10:59:30|15472.41|15352.41|15471.38|15351.38|15472.41|15352.41|15470.64|15350.64|10
1644058780000|2022-02-05 10:59:40|15471.46|15351.46|15470.77|15350.77|15472.3|15352.3|15470.77|15350.77|10
1644058790000|2022-02-05 10:59:50|15470.68|15350.68|15471.74|15351.74|15471.74|15351.74|15470.68|15350.68|9
1644058800000|2022-02-05 11:00:00|15471.53|15351.53|15470.54|15350.54|15471.53|15351.53|15470.54|15350.54|10
1644058810000|2022-02-05 11:00:10|15470.61|15350.61|15472.32|15352.32|15472.5|15352.5|15470.61|15350.61|10
1644058820000|2022-02-05 11:00:20|15472.45|15352.45|15471.34|15351.34|15472.62|15352.62|15471.11|15351.11|10
1644058830000|2022-02-05 11:00:30|15471.13|15351.13|15472.47|15352.47|15472.49|15352.49|15471.13|15351.13|8
1644058840000|2022-02-05 11:00:40|15473.03|15353.03|15473.13|15353.13|15473.2|15353.2|15473.03|15353.03|9
1644058850000|2022-02-05 11:00:50|15473.21|15353.21|15473.6|15353.6|15473.68|15353.68|15473.21|15353.21|10
1644058860000|2022-02-05 11:01:00|15473.67|15353.67|15474.16|15354.16|15474.16|15354.16|15473.67|15353.67|7
1644058870000|2022-02-05 11:01:10|15474.21|15354.21|15473.13|15353.13|15474.21|15354.21|15473.13|15353.13|10
1644058880000|2022-02-05 11:01:20|15473.08|15353.08|15472.22|15352.22|15473.08|15353.08|15472.2|15352.2|10
1644058890000|2022-02-05 11:01:30|15472.27|15352.27|15472.71|15352.71|15472.73|15352.73|15472.27|15352.27|10
1644058900000|2022-02-05 11:01:40|15472.7|15352.7|15472.73|15352.73|15472.77|15352.77|15472.63|15352.63|8
1644058910000|2022-02-05 11:01:50|15472.13|15352.13|15471.66|15351.66|15472.33|15352.33|15471.42|15351.42|10
1644058920000|2022-02-05 11:02:00|15471.57|15351.57|15470.39|15350.39|15471.68|15351.68|15470.39|15350.39|10
1644058930000|2022-02-05 11:02:10|15470.28|15350.28|15465.69|15345.69|15470.29|15350.29|15465.69|15345.69|10
1644058940000|2022-02-05 11:02:20|15464.58|15344.58|15460.31|15340.31|15464.58|15344.58|15460.31|15340.31|10
1644058950000|2022-02-05 11:02:30|15460.36|15340.36|15461.53|15341.53|15461.63|15341.63|15460.26|15340.26|9
1644058960000|2022-02-05 11:02:40|15461.85|15341.85|15461.65|15341.65|15461.85|15341.85|15461.43|15341.43|7
1644058970000|2022-02-05 11:02:50|15461.66|15341.66|15460.77|15340.77|15461.84|15341.84|15460.77|15340.77|10
1644058980000|2022-02-05 11:03:00|15460.85|15340.85|15459.04|15339.04|15460.91|15340.91|15459.04|15339.04|10
1644058990000|2022-02-05 11:03:10|15458.89|15338.89|15458.07|15338.07|15459.03|15339.03|15458.07|15338.07|10
1644059000000|2022-02-05 11:03:20|15458.23|15338.23|15460.16|15340.16|15460.16|15340.16|15458.23|15338.23|10
1644059010000|2022-02-05 11:03:30|15460.26|15340.26|15460.46|15340.46|15460.67|15340.67|15460.19|15340.19|10
1644059020000|2022-02-05 11:03:40|15460.57|15340.57|15459.92|15339.92|15461.17|15341.17|15459.79|15339.79|10
1644059030000|2022-02-05 11:03:50|15459.69|15339.69|15459.34|15339.34|15460.12|15340.12|15459.34|15339.34|10
1644059040000|2022-02-05 11:04:00|15459.3|15339.3|15459.29|15339.29|15459.48|15339.48|15459.04|15339.04|8
1644059050000|2022-02-05 11:04:10|15459.14|15339.14|15459|15339|15459.15|15339.15|15459|15339|8
1644059060000|2022-02-05 11:04:20|15458.98|15338.98|15460.04|15340.04|15460.08|15340.08|15458.92|15338.92|9
1644059070000|2022-02-05 11:04:30|15460.06|15340.06|15459.62|15339.62|15460.47|15340.47|15459.62|15339.62|10
1644059080000|2022-02-05 11:04:40|15459.63|15339.63|15459.34|15339.34|15459.64|15339.64|15459.29|15339.29|10
1644059090000|2022-02-05 11:04:50|15459.33|15339.33|15459.56|15339.56|15459.56|15339.56|15459.07|15339.07|6
1644059100000|2022-02-05 11:05:00|15459.66|15339.66|15462.34|15342.34|15462.36|15342.36|15459.66|15339.66|10
1644059110000|2022-02-05 11:05:10|15462.06|15342.06|15462.16|15342.16|15462.26|15342.26|15461.31|15341.31|10
1644059120000|2022-02-05 11:05:20|15461.94|15341.94|15460.01|15340.01|15461.94|15341.94|15460.01|15340.01|8
1644059130000|2022-02-05 11:05:30|15459.56|15339.56|15454.93|15334.93|15459.56|15339.56|15454.93|15334.93|10
1644059140000|2022-02-05 11:05:40|15454.9|15334.9|15455.57|15335.57|15455.57|15335.57|15454.5|15334.5|9
1644059150000|2022-02-05 11:05:50|15455.66|15335.66|15453.67|15333.67|15455.83|15335.83|15453.67|15333.67|10
1644059160000|2022-02-05 11:06:00|15453.62|15333.62|15453.71|15333.71|15454.03|15334.03|15453.55|15333.55|10
1644059170000|2022-02-05 11:06:10|15453.59|15333.59|15453.65|15333.65|15453.65|15333.65|15453.16|15333.16|10
1644059180000|2022-02-05 11:06:20|15453.39|15333.39|15453.05|15333.05|15453.39|15333.39|15453.02|15333.02|10
1644059190000|2022-02-05 11:06:30|15452.83|15332.83|15451.74|15331.74|15452.83|15332.83|15451.41|15331.41|9
1644059200000|2022-02-05 11:06:40|15451.62|15331.62|15451.74|15331.74|15451.83|15331.83|15451.57|15331.57|10
1644059210000|2022-02-05 11:06:50|15451.76|15331.76|15451.47|15331.47|15451.76|15331.76|15451.15|15331.15|9
1644059220000|2022-02-05 11:07:00|15451.54|15331.54|15451.36|15331.36|15451.54|15331.54|15450.87|15330.87|9
1644059230000|2022-02-05 11:07:10|15451.35|15331.35|15452.61|15332.61|15452.66|15332.66|15451.35|15331.35|10
1644059240000|2022-02-05 11:07:20|15452.34|15332.34|15453.08|15333.08|15453.08|15333.08|15452.34|15332.34|10
1644059250000|2022-02-05 11:07:30|15453.34|15333.34|15453.86|15333.86|15453.86|15333.86|15453.32|15333.32|6
1644059260000|2022-02-05 11:07:40|15454.18|15334.18|15454.36|15334.36|15454.36|15334.36|15454.12|15334.12|7
1644059270000|2022-02-05 11:07:50|15454.12|15334.12|15455.21|15335.21|15455.21|15335.21|15454.12|15334.12|10
1644059280000|2022-02-05 11:08:00|15455.35|15335.35|15454.9|15334.9|15455.35|15335.35|15454.9|15334.9|7
1644059290000|2022-02-05 11:08:10|15454.95|15334.95|15455.57|15335.57|15455.57|15335.57|15454.88|15334.88|9
1644059300000|2022-02-05 11:08:20|15455.7|15335.7|15455.74|15335.74|15456|15336|15455.7|15335.7|10
1644059310000|2022-02-05 11:08:30|15455.55|15335.55|15455.45|15335.45|15455.92|15335.92|15455.29|15335.29|8
1644059320000|2022-02-05 11:08:40|15455.39|15335.39|15454.01|15334.01|15455.39|15335.39|15454.01|15334.01|8
1644059330000|2022-02-05 11:08:50|15454.03|15334.03|15454.46|15334.46|15454.47|15334.47|15453.82|15333.82|8
1644059340000|2022-02-05 11:09:00|15454.32|15334.32|15455.24|15335.24|15455.25|15335.25|15454.32|15334.32|10
1644059350000|2022-02-05 11:09:10|15455.28|15335.28|15455.49|15335.49|15455.68|15335.68|15455.23|15335.23|9
1644059360000|2022-02-05 11:09:20|15455.48|15335.48|15454.87|15334.87|15455.48|15335.48|15454.82|15334.82|9
1644059370000|2022-02-05 11:09:30|15454.57|15334.57|15454.33|15334.33|15454.76|15334.76|15454.33|15334.33|10
1644059380000|2022-02-05 11:09:40|15454.49|15334.49|15454.21|15334.21|15454.49|15334.49|15453.92|15333.92|10
1644059390000|2022-02-05 11:09:50|15454.3|15334.3|15453.74|15333.74|15454.57|15334.57|15453.64|15333.64|10
1644059400000|2022-02-05 11:10:00|15453.73|15333.73|15455.12|15335.12|15455.12|15335.12|15453.73|15333.73|9
1644059410000|2022-02-05 11:10:10|15455.28|15335.28|15455.32|15335.32|15455.4|15335.4|15455.06|15335.06|9
1644059420000|2022-02-05 11:10:20|15455.31|15335.31|15453.58|15333.58|15455.51|15335.51|15453.43|15333.43|10
1644059430000|2022-02-05 11:10:30|15454.6|15334.6|15455.43|15335.43|15455.43|15335.43|15454.54|15334.54|8
1644059440000|2022-02-05 11:10:40|15455.47|15335.47|15457.35|15337.35|15457.37|15337.37|15455.47|15335.47|9
1644059450000|2022-02-05 11:10:50|15457.98|15337.98|15459.43|15339.43|15459.58|15339.58|15457.98|15337.98|10
1644059460000|2022-02-05 11:11:00|15459.45|15339.45|15461.46|15341.46|15461.46|15341.46|15459.45|15339.45|10
1644059470000|2022-02-05 11:11:10|15461.7|15341.7|15462.05|15342.05|15462.69|15342.69|15461.64|15341.64|9
1644059480000|2022-02-05 11:11:20|15462.04|15342.04|15461.57|15341.57|15462.55|15342.55|15461.55|15341.55|10
1644059490000|2022-02-05 11:11:30|15461.21|15341.21|15460.45|15340.45|15461.21|15341.21|15460.43|15340.43|10
1644059500000|2022-02-05 11:11:40|15460.48|15340.48|15459|15339|15460.48|15340.48|15458.83|15338.83|9
1644059510000|2022-02-05 11:11:50|15458.87|15338.87|15460.39|15340.39|15460.39|15340.39|15458.56|15338.56|10
1644059520000|2022-02-05 11:12:00|15460.33|15340.33|15460.57|15340.57|15460.61|15340.61|15460.33|15340.33|8
1644059530000|2022-02-05 11:12:10|15460.58|15340.58|15461.38|15341.38|15461.38|15341.38|15460.58|15340.58|9
1644059540000|2022-02-05 11:12:20|15461.93|15341.93|15463.35|15343.35|15463.35|15343.35|15461.09|15341.09|10
1644059550000|2022-02-05 11:12:30|15463.31|15343.31|15462.59|15342.59|15463.35|15343.35|15462.18|15342.18|10
1644059560000|2022-02-05 11:12:40|15463.06|15343.06|15463.27|15343.27|15463.27|15343.27|15462.85|15342.85|9
1644059570000|2022-02-05 11:12:50|15463.41|15343.41|15464.22|15344.22|15464.22|15344.22|15463.38|15343.38|10
1644059580000|2022-02-05 11:13:00|15464.17|15344.17|15463.88|15343.88|15464.2|15344.2|15463.67|15343.67|10
1644059590000|2022-02-05 11:13:10|15463.98|15343.98|15465.19|15345.19|15465.19|15345.19|15463.65|15343.65|10
1644059600000|2022-02-05 11:13:20|15465.15|15345.15|15465.43|15345.43|15466.22|15346.22|15465.15|15345.15|9
1644059610000|2022-02-05 11:13:30|15465.49|15345.49|15466.42|15346.42|15466.42|15346.42|15465.48|15345.48|9
1644059620000|2022-02-05 11:13:40|15466.61|15346.61|15466.95|15346.95|15466.95|15346.95|15466.61|15346.61|10
1644059630000|2022-02-05 11:13:50|15467.11|15347.11|15468.64|15348.64|15470.02|15350.02|15466.84|15346.84|10
1644059640000|2022-02-05 11:14:00|15468.67|15348.67|15469.99|15349.99|15470.76|15350.76|15468.54|15348.54|10
1644059650000|2022-02-05 11:14:10|15469.69|15349.69|15470.45|15350.45|15470.45|15350.45|15469.15|15349.15|9
1644059660000|2022-02-05 11:14:20|15471.31|15351.31|15470.41|15350.41|15471.31|15351.31|15470.03|15350.03|10
1644059670000|2022-02-05 11:14:30|15470.24|15350.24|15472.31|15352.31|15472.31|15352.31|15470.01|15350.01|10
1644059680000|2022-02-05 11:14:40|15472.58|15352.58|15473.24|15353.24|15473.24|15353.24|15472.58|15352.58|10
1644059690000|2022-02-05 11:14:50|15473.29|15353.29|15477.33|15357.33|15477.33|15357.33|15473.29|15353.29|9
1644059700000|2022-02-05 11:15:00|15477.75|15357.75|15480.99|15360.99|15480.99|15360.99|15477.75|15357.75|10
1644059710000|2022-02-05 11:15:10|15481.77|15361.77|15483.09|15363.09|15483.09|15363.09|15481.51|15361.51|10
1644059720000|2022-02-05 11:15:20|15483.41|15363.41|15484.02|15364.02|15484.02|15364.02|15483.36|15363.36|8
1644059730000|2022-02-05 11:15:30|15484.11|15364.11|15484.65|15364.65|15484.85|15364.85|15484.11|15364.11|10
1644059740000|2022-02-05 11:15:40|15484.75|15364.75|15485.4|15365.4|15485.4|15365.4|15484.75|15364.75|9
1644059750000|2022-02-05 11:15:50|15486.21|15366.21|15492.57|15372.57|15492.57|15372.57|15486.21|15366.21|10
1644059760000|2022-02-05 11:16:00|15492.69|15372.69|15494.83|15374.83|15494.84|15374.84|15492.66|15372.66|10
1644059770000|2022-02-05 11:16:10|15494.71|15374.71|15494.23|15374.23|15495.41|15375.41|15494.23|15374.23|9
1644059780000|2022-02-05 11:16:20|15493.92|15373.92|15494.54|15374.54|15494.96|15374.96|15493.88|15373.88|10
1644059790000|2022-02-05 11:16:30|15494.64|15374.64|15494.7|15374.7|15495|15375|15494.6|15374.6|10
1644059800000|2022-02-05 11:16:40|15494.8|15374.8|15493.25|15373.25|15495.3|15375.3|15493.25|15373.25|10
1644059810000|2022-02-05 11:16:50|15492.95|15372.95|15490.37|15370.37|15492.95|15372.95|15489.99|15369.99|10
1644059820000|2022-02-05 11:17:00|15490.3|15370.3|15487.96|15367.96|15490.3|15370.3|15487.96|15367.96|9
1644059830000|2022-02-05 11:17:10|15488.01|15368.01|15485|15365|15488.05|15368.05|15485|15365|10
1644059840000|2022-02-05 11:17:20|15484.86|15364.86|15483.49|15363.49|15484.86|15364.86|15483.44|15363.44|8
1644059850000|2022-02-05 11:17:30|15483.13|15363.13|15481.26|15361.26|15483.13|15363.13|15481.26|15361.26|9
1644059860000|2022-02-05 11:17:40|15480.77|15360.77|15479.97|15359.97|15480.77|15360.77|15479.96|15359.96|9
1644059870000|2022-02-05 11:17:50|15479.86|15359.86|15475.69|15355.69|15479.86|15359.86|15475.69|15355.69|9
1644059880000|2022-02-05 11:18:00|15474.25|15354.25|15472.97|15352.97|15475.11|15355.11|15472.97|15352.97|10
1644059890000|2022-02-05 11:18:10|15472.87|15352.87|15470.74|15350.74|15472.87|15352.87|15470.63|15350.63|10
1644059900000|2022-02-05 11:18:20|15470.72|15350.72|15469.88|15349.88|15470.75|15350.75|15469.88|15349.88|10
1644059910000|2022-02-05 11:18:30|15469.71|15349.71|15469.15|15349.15|15469.88|15349.88|15468.99|15348.99|10
1644059920000|2022-02-05 11:18:40|15469.14|15349.14|15469.13|15349.13|15469.14|15349.14|15468.72|15348.72|10
1644059930000|2022-02-05 11:18:50|15469.29|15349.29|15469.64|15349.64|15469.74|15349.74|15469.29|15349.29|10
1644059940000|2022-02-05 11:19:00|15469.57|15349.57|15465.03|15345.03|15469.57|15349.57|15465.03|15345.03|10
1644059950000|2022-02-05 11:19:10|15464.53|15344.53|15457.04|15337.04|15464.53|15344.53|15457.04|15337.04|10
1644059960000|2022-02-05 11:19:20|15456.91|15336.91|15454.2|15334.2|15456.91|15336.91|15454.2|15334.2|10
1644059970000|2022-02-05 11:19:30|15453.64|15333.64|15449.77|15329.77|15453.64|15333.64|15449.77|15329.77|10
1644059980000|2022-02-05 11:19:40|15449.85|15329.85|15447.84|15327.84|15449.88|15329.88|15447.84|15327.84|9
1644059990000|2022-02-05 11:19:50|15447.77|15327.77|15448.51|15328.51|15448.51|15328.51|15447.37|15327.37|10
1644060000000|2022-02-05 11:20:00|15448.71|15328.71|15448.48|15328.48|15449.38|15329.38|15448.48|15328.48|10
1644060010000|2022-02-05 11:20:10|15447.83|15327.83|15446.38|15326.38|15448.16|15328.16|15446.38|15326.38|10
1644060020000|2022-02-05 11:20:20|15445.96|15325.96|15442.56|15322.56|15445.96|15325.96|15442.56|15322.56|10
1644060030000|2022-02-05 11:20:30|15441.89|15321.89|15441.42|15321.42|15441.89|15321.89|15440.83|15320.83|9
1644060040000|2022-02-05 11:20:40|15441.27|15321.27|15439.2|15319.2|15441.27|15321.27|15439.2|15319.2|10
1644060050000|2022-02-05 11:20:50|15439.28|15319.28|15438.33|15318.33|15439.6|15319.6|15438.33|15318.33|9
1644060060000|2022-02-05 11:21:00|15438.21|15318.21|15438.26|15318.26|15438.65|15318.65|15438.14|15318.14|9
1644060070000|2022-02-05 11:21:10|15438.38|15318.38|15431.51|15311.51|15439.1|15319.1|15431.51|15311.51|9
1644060080000|2022-02-05 11:21:20|15430.93|15310.93|15419.18|15299.18|15430.93|15310.93|15419.18|15299.18|10
1644060090000|2022-02-05 11:21:30|15417.24|15297.24|15410.01|15290.01|15417.24|15297.24|15410.01|15290.01|10
1644060100000|2022-02-05 11:21:40|15409.95|15289.95|15409.37|15289.37|15410.14|15290.14|15409.02|15289.02|10
1644060110000|2022-02-05 11:21:50|15408.92|15288.92|15403.83|15283.83|15408.92|15288.92|15403.83|15283.83|10
1644060120000|2022-02-05 11:22:00|15403.51|15283.51|15403.34|15283.34|15404.12|15284.12|15403.11|15283.11|10
1644060130000|2022-02-05 11:22:10|15403.09|15283.09|15399.69|15279.69|15403.15|15283.15|15399.69|15279.69|10
1644060140000|2022-02-05 11:22:20|15399.78|15279.78|15398.3|15278.3|15399.85|15279.85|15398.3|15278.3|10
1644060150000|2022-02-05 11:22:30|15398.35|15278.35|15398.01|15278.01|15398.35|15278.35|15397.65|15277.65|9
1644060160000|2022-02-05 11:22:40|15397.38|15277.38|15396.3|15276.3|15397.47|15277.47|15396.05|15276.05|10
1644060170000|2022-02-05 11:22:50|15396.04|15276.04|15398.88|15278.88|15398.88|15278.88|15396.01|15276.01|10
1644060180000|2022-02-05 11:23:00|15398.38|15278.38|15398.21|15278.21|15398.65|15278.65|15397.74|15277.74|10
1644060190000|2022-02-05 11:23:10|15398.92|15278.92|15401.34|15281.34|15401.34|15281.34|15398.8|15278.8|10
1644060200000|2022-02-05 11:23:20|15401.38|15281.38|15404.02|15284.02|15404.02|15284.02|15401.38|15281.38|10
1644060210000|2022-02-05 11:23:30|15403.81|15283.81|15405.19|15285.19|15406.13|15286.13|15403.81|15283.81|10
1644060220000|2022-02-05 11:23:40|15405.44|15285.44|15407.4|15287.4|15407.49|15287.49|15405.44|15285.44|10
1644060230000|2022-02-05 11:23:50|15408.03|15288.03|15409.1|15289.1|15409.88|15289.88|15408.03|15288.03|10
1644060240000|2022-02-05 11:24:00|15409.34|15289.34|15409.79|15289.79|15409.97|15289.97|15409.19|15289.19|10
1644060250000|2022-02-05 11:24:10|15409.53|15289.53|15409.93|15289.93|15409.93|15289.93|15409.53|15289.53|10
1644060260000|2022-02-05 11:24:20|15410.15|15290.15|15410.84|15290.84|15411.14|15291.14|15410.02|15290.02|10
1644060270000|2022-02-05 11:24:30|15410.99|15290.99|15413.07|15293.07|15413.07|15293.07|15410.99|15290.99|10
1644060280000|2022-02-05 11:24:40|15413.54|15293.54|15416.51|15296.51|15416.51|15296.51|15413.54|15293.54|10
1644060290000|2022-02-05 11:24:50|15416.35|15296.35|15419.76|15299.76|15419.85|15299.85|15416.35|15296.35|10
1644060300000|2022-02-05 11:25:00|15419.73|15299.73|15419.97|15299.97|15420.31|15300.31|15419.65|15299.65|10
1644060310000|2022-02-05 11:25:10|15419.99|15299.99|15419.72|15299.72|15420.07|15300.07|15419.55|15299.55|10
1644060320000|2022-02-05 11:25:20|15419.13|15299.13|15419.38|15299.38|15419.38|15299.38|15419.03|15299.03|9
1644060330000|2022-02-05 11:25:30|15419.73|15299.73|15416.1|15296.1|15419.73|15299.73|15416.1|15296.1|9
1644060340000|2022-02-05 11:25:40|15415.82|15295.82|15415.25|15295.25|15415.82|15295.82|15414.94|15294.94|10
1644060350000|2022-02-05 11:25:50|15414.94|15294.94|15415.95|15295.95|15416.12|15296.12|15414.88|15294.88|9
1644060360000|2022-02-05 11:26:00|15416.05|15296.05|15416.55|15296.55|15416.69|15296.69|15415.93|15295.93|10
1644060370000|2022-02-05 11:26:10|15416.24|15296.24|15415.45|15295.45|15416.34|15296.34|15415.4|15295.4|9
1644060380000|2022-02-05 11:26:20|15415.66|15295.66|15415.65|15295.65|15416.26|15296.26|15415.53|15295.53|10
1644060390000|2022-02-05 11:26:30|15415.86|15295.86|15416.25|15296.25|15416.26|15296.26|15415.73|15295.73|6
1644060400000|2022-02-05 11:26:40|15415.91|15295.91|15419.02|15299.02|15419.02|15299.02|15415.54|15295.54|10
1644060410000|2022-02-05 11:26:50|15418.43|15298.43|15419.94|15299.94|15419.98|15299.98|15418.43|15298.43|9
1644060420000|2022-02-05 11:27:00|15420.02|15300.02|15421.3|15301.3|15421.3|15301.3|15420.02|15300.02|9
1644060430000|2022-02-05 11:27:10|15421.33|15301.33|15423.22|15303.22|15423.22|15303.22|15421.1|15301.1|10
1644060440000|2022-02-05 11:27:20|15423.2|15303.2|15425.4|15305.4|15425.4|15305.4|15423.2|15303.2|10
1644060450000|2022-02-05 11:27:30|15425.71|15305.71|15427.89|15307.89|15428.18|15308.18|15425.71|15305.71|9
1644060460000|2022-02-05 11:27:40|15427.45|15307.45|15426.3|15306.3|15427.78|15307.78|15426.24|15306.24|9
1644060470000|2022-02-05 11:27:50|15426.13|15306.13|15428.52|15308.52|15428.52|15308.52|15426.13|15306.13|10
1644060480000|2022-02-05 11:28:00|15428.43|15308.43|15427.24|15307.24|15428.75|15308.75|15427.24|15307.24|8
1644060490000|2022-02-05 11:28:10|15427.23|15307.23|15427.18|15307.18|15427.7|15307.7|15426.8|15306.8|9
1644060500000|2022-02-05 11:28:20|15427.01|15307.01|15425.85|15305.85|15427.01|15307.01|15425.8|15305.8|10
1644060510000|2022-02-05 11:28:30|15425.83|15305.83|15425.21|15305.21|15425.83|15305.83|15425.14|15305.14|9
1644060520000|2022-02-05 11:28:40|15424.75|15304.75|15423.72|15303.72|15424.75|15304.75|15422.65|15302.65|10
1644060530000|2022-02-05 11:28:50|15423.69|15303.69|15426.1|15306.1|15426.1|15306.1|15423.69|15303.69|9
1644060540000|2022-02-05 11:29:00|15426.36|15306.36|15425.84|15305.84|15426.76|15306.76|15425.64|15305.64|10
1644060550000|2022-02-05 11:29:10|15425.74|15305.74|15425.66|15305.66|15425.82|15305.82|15424.89|15304.89|9
1644060560000|2022-02-05 11:29:20|15425.96|15305.96|15425.47|15305.47|15426.85|15306.85|15425.33|15305.33|10
1644060570000|2022-02-05 11:29:30|15425.43|15305.43|15427.17|15307.17|15427.55|15307.55|15425.34|15305.34|10
1644060580000|2022-02-05 11:29:40|15427.01|15307.01|15427.74|15307.74|15427.75|15307.75|15427.01|15307.01|7
1644060590000|2022-02-05 11:29:50|15427.88|15307.88|15427.27|15307.27|15427.88|15307.88|15427.27|15307.27|8
1644060600000|2022-02-05 11:30:00|15427.59|15307.59|15426.76|15306.76|15427.67|15307.67|15426.75|15306.75|10
1644060610000|2022-02-05 11:30:10|15426.46|15306.46|15422.82|15302.82|15426.46|15306.46|15422.8|15302.8|10
1644060620000|2022-02-05 11:30:20|15422.44|15302.44|15421.71|15301.71|15422.52|15302.52|15421.71|15301.71|10
1644060630000|2022-02-05 11:30:30|15421.85|15301.85|15420.01|15300.01|15422.76|15302.76|15420.01|15300.01|10
1644060640000|2022-02-05 11:30:40|15420.2|15300.2|15419.6|15299.6|15420.24|15300.24|15419.45|15299.45|10
1644060650000|2022-02-05 11:30:50|15418.74|15298.74|15416.63|15296.63|15418.74|15298.74|15416.63|15296.63|9
1644060660000|2022-02-05 11:31:00|15416.39|15296.39|15414.38|15294.38|15416.39|15296.39|15414.38|15294.38|9
1644060670000|2022-02-05 11:31:10|15414.23|15294.23|15413.63|15293.63|15414.32|15294.32|15413.63|15293.63|9
1644060680000|2022-02-05 11:31:20|15413.29|15293.29|15413.93|15293.93|15413.93|15293.93|15412.49|15292.49|9
1644060690000|2022-02-05 11:31:30|15413.88|15293.88|15415.35|15295.35|15415.35|15295.35|15413.88|15293.88|9
1644060700000|2022-02-05 11:31:40|15416.37|15296.37|15417.04|15297.04|15417.33|15297.33|15415.43|15295.43|10
1644060710000|2022-02-05 11:31:50|15416.81|15296.81|15415.02|15295.02|15417.79|15297.79|15415.02|15295.02|9
1644060720000|2022-02-05 11:32:00|15415.07|15295.07|15416.62|15296.62|15416.62|15296.62|15414.43|15294.43|9
1644060730000|2022-02-05 11:32:10|15416.69|15296.69|15417.92|15297.92|15417.92|15297.92|15416.07|15296.07|10
1644060740000|2022-02-05 11:32:20|15417.88|15297.88|15418.84|15298.84|15418.87|15298.87|15417.88|15297.88|10
1644060750000|2022-02-05 11:32:30|15418.76|15298.76|15418.62|15298.62|15418.79|15298.79|15418.02|15298.02|9
1644060760000|2022-02-05 11:32:40|15419.17|15299.17|15418.18|15298.18|15419.61|15299.61|15418.18|15298.18|10
1644060770000|2022-02-05 11:32:50|15418.73|15298.73|15420.85|15300.85|15420.85|15300.85|15418.73|15298.73|9
1644060780000|2022-02-05 11:33:00|15421.03|15301.03|15420.12|15300.12|15421.15|15301.15|15420.12|15300.12|10
1644060790000|2022-02-05 11:33:10|15420.04|15300.04|15419.24|15299.24|15420.18|15300.18|15419.17|15299.17|10
1644060800000|2022-02-05 11:33:20|15419.4|15299.4|15419.91|15299.91|15420.11|15300.11|15419.4|15299.4|10
1644060810000|2022-02-05 11:33:30|15419.89|15299.89|15420.24|15300.24|15420.3|15300.3|15419.5|15299.5|9
1644060820000|2022-02-05 11:33:40|15420.3|15300.3|15419.51|15299.51|15420.3|15300.3|15419.51|15299.51|8
1644060830000|2022-02-05 11:33:50|15419.57|15299.57|15419.23|15299.23|15419.66|15299.66|15419.23|15299.23|8
1644060840000|2022-02-05 11:34:00|15419.24|15299.24|15420.9|15300.9|15420.9|15300.9|15419.24|15299.24|8
1644060850000|2022-02-05 11:34:10|15420.92|15300.92|15420.49|15300.49|15421.13|15301.13|15420.49|15300.49|9
1644060860000|2022-02-05 11:34:20|15420.25|15300.25|15419.96|15299.96|15420.25|15300.25|15419.53|15299.53|10
1644060870000|2022-02-05 11:34:30|15419.88|15299.88|15418.68|15298.68|15419.88|15299.88|15418.68|15298.68|8
1644060880000|2022-02-05 11:34:40|15418.92|15298.92|15419.07|15299.07|15419.16|15299.16|15418.92|15298.92|9
1644060890000|2022-02-05 11:34:50|15419.42|15299.42|15419.69|15299.69|15419.92|15299.92|15419.42|15299.42|9
1644060900000|2022-02-05 11:35:00|15419.71|15299.71|15419.38|15299.38|15420.09|15300.09|15419.3|15299.3|9
1644060910000|2022-02-05 11:35:10|15419.46|15299.46|15418.54|15298.54|15419.46|15299.46|15418.54|15298.54|10
1644060920000|2022-02-05 11:35:20|15418.28|15298.28|15416.86|15296.86|15418.78|15298.78|15416.86|15296.86|10
1644060930000|2022-02-05 11:35:30|15416.66|15296.66|15415.25|15295.25|15416.66|15296.66|15415.24|15295.24|10
1644060940000|2022-02-05 11:35:40|15415.43|15295.43|15416.07|15296.07|15416.77|15296.77|15415.43|15295.43|9
1644060950000|2022-02-05 11:35:50|15415.97|15295.97|15414.34|15294.34|15415.97|15295.97|15414.29|15294.29|10
1644060960000|2022-02-05 11:36:00|15414.37|15294.37|15413.64|15293.64|15414.39|15294.39|15413.64|15293.64|10
1644060970000|2022-02-05 11:36:10|15413.61|15293.61|15413.83|15293.83|15414.24|15294.24|15413.61|15293.61|9
1644060980000|2022-02-05 11:36:20|15413.8|15293.8|15413.79|15293.79|15413.8|15293.8|15413.6|15293.6|9
1644060990000|2022-02-05 11:36:30|15413.71|15293.71|15413.52|15293.52|15413.71|15293.71|15413.35|15293.35|8
1644061000000|2022-02-05 11:36:40|15413.49|15293.49|15413.44|15293.44|15413.93|15293.93|15413.44|15293.44|10
1644061010000|2022-02-05 11:36:50|15412.92|15292.92|15410.19|15290.19|15412.92|15292.92|15410.13|15290.13|10
1644061020000|2022-02-05 11:37:00|15410.13|15290.13|15411.64|15291.64|15411.73|15291.73|15410.06|15290.06|10
1644061030000|2022-02-05 11:37:10|15412|15292|15409.52|15289.52|15412|15292|15409.38|15289.38|10
1644061040000|2022-02-05 11:37:20|15409.18|15289.18|15409.14|15289.14|15409.62|15289.62|15408.38|15288.38|9
1644061050000|2022-02-05 11:37:30|15409.13|15289.13|15407.81|15287.81|15409.63|15289.63|15407.81|15287.81|10
1644061060000|2022-02-05 11:37:40|15407.56|15287.56|15408.42|15288.42|15408.42|15288.42|15407.56|15287.56|9
1644061070000|2022-02-05 11:37:50|15408.38|15288.38|15409.36|15289.36|15409.44|15289.44|15408.38|15288.38|10
1644061080000|2022-02-05 11:38:00|15409.43|15289.43|15409.14|15289.14|15409.51|15289.51|15409.14|15289.14|9
1644061090000|2022-02-05 11:38:10|15408.75|15288.75|15409.61|15289.61|15409.61|15289.61|15408.66|15288.66|10
1644061100000|2022-02-05 11:38:20|15409.62|15289.62|15410.49|15290.49|15410.49|15290.49|15408.81|15288.81|8
1644061110000|2022-02-05 11:38:30|15410.33|15290.33|15410.66|15290.66|15410.66|15290.66|15410.22|15290.22|9
1644061120000|2022-02-05 11:38:40|15410.73|15290.73|15411.41|15291.41|15411.41|15291.41|15410.55|15290.55|10
1644061130000|2022-02-05 11:38:50|15411.54|15291.54|15411.45|15291.45|15411.57|15291.57|15411.35|15291.35|10
1644061140000|2022-02-05 11:39:00|15411.44|15291.44|15411.98|15291.98|15411.98|15291.98|15411.41|15291.41|10
1644061150000|2022-02-05 11:39:10|15412.03|15292.03|15411.71|15291.71|15412.32|15292.32|15411.53|15291.53|8
1644061160000|2022-02-05 11:39:20|15411.88|15291.88|15413.25|15293.25|15413.25|15293.25|15411.84|15291.84|10
1644061170000|2022-02-05 11:39:30|15412.57|15292.57|15414.9|15294.9|15415.04|15295.04|15412.57|15292.57|9
1644061180000|2022-02-05 11:39:40|15414.61|15294.61|15414.5|15294.5|15414.82|15294.82|15414.35|15294.35|10
1644061190000|2022-02-05 11:39:50|15414.55|15294.55|15414.95|15294.95|15414.99|15294.99|15414.46|15294.46|9
1644061200000|2022-02-05 11:40:00|15415.05|15295.05|15414.18|15294.18|15415.05|15295.05|15413.95|15293.95|10
1644061210000|2022-02-05 11:40:10|15414.84|15294.84|15416.45|15296.45|15416.45|15296.45|15414.83|15294.83|9
1644061220000|2022-02-05 11:40:20|15413.92|15293.92|15419.62|15299.62|15419.62|15299.62|15413.92|15293.92|10
1644061230000|2022-02-05 11:40:30|15421.39|15301.39|15422.99|15302.99|15423.29|15303.29|15421.39|15301.39|10
1644061240000|2022-02-05 11:40:40|15422.88|15302.88|15421.92|15301.92|15422.88|15302.88|15421.92|15301.92|9
1644061250000|2022-02-05 11:40:50|15422.1|15302.1|15421.56|15301.56|15422.1|15302.1|15421.41|15301.41|9
1644061260000|2022-02-05 11:41:00|15421.46|15301.46|15420.91|15300.91|15421.46|15301.46|15420.61|15300.61|9
1644061270000|2022-02-05 11:41:10|15420.92|15300.92|15422.24|15302.24|15422.24|15302.24|15420.72|15300.72|10
1644061280000|2022-02-05 11:41:20|15422.45|15302.45|15423.37|15303.37|15423.47|15303.47|15422.45|15302.45|9
1644061290000|2022-02-05 11:41:30|15423.47|15303.47|15424|15304|15424|15304|15423.15|15303.15|10
1644061300000|2022-02-05 11:41:40|15424.01|15304.01|15420.47|15300.47|15424.01|15304.01|15420.47|15300.47|10
1644061310000|2022-02-05 11:41:50|15420.18|15300.18|15420.12|15300.12|15420.27|15300.27|15420.05|15300.05|9
1644061320000|2022-02-05 11:42:00|15420.24|15300.24|15419.98|15299.98|15420.31|15300.31|15419.98|15299.98|8
1644061330000|2022-02-05 11:42:10|15420.48|15300.48|15422.78|15302.78|15422.78|15302.78|15420.43|15300.43|9
1644061340000|2022-02-05 11:42:20|15423|15303|15423.49|15303.49|15423.49|15303.49|15422.91|15302.91|9
1644061350000|2022-02-05 11:42:30|15423.12|15303.12|15422.69|15302.69|15423.22|15303.22|15422.69|15302.69|8
1644061360000|2022-02-05 11:42:40|15423.03|15303.03|15422.65|15302.65|15423.1|15303.1|15422.58|15302.58|8
1644061370000|2022-02-05 11:42:50|15422.67|15302.67|15423.36|15303.36|15423.4|15303.4|15422.67|15302.67|10
1644061380000|2022-02-05 11:43:00|15423.34|15303.34|15424.65|15304.65|15424.65|15304.65|15423.34|15303.34|9
1644061390000|2022-02-05 11:43:10|15424.74|15304.74|15425.78|15305.78|15426.19|15306.19|15424.74|15304.74|10
1644061400000|2022-02-05 11:43:20|15426|15306|15422.62|15302.62|15426.33|15306.33|15422.62|15302.62|9
1644061410000|2022-02-05 11:43:30|15422.47|15302.47|15420.55|15300.55|15422.47|15302.47|15420.33|15300.33|10
1644061420000|2022-02-05 11:43:40|15420.28|15300.28|15419.02|15299.02|15420.28|15300.28|15418.93|15298.93|9
1644061430000|2022-02-05 11:43:50|15419.01|15299.01|15418.93|15298.93|15419.7|15299.7|15418.75|15298.75|8
1644061440000|2022-02-05 11:44:00|15419.13|15299.13|15419.32|15299.32|15419.35|15299.35|15419.05|15299.05|9
1644061450000|2022-02-05 11:44:10|15418.52|15298.52|15417.35|15297.35|15418.52|15298.52|15417.35|15297.35|10
1644061460000|2022-02-05 11:44:20|15417.73|15297.73|15417.68|15297.68|15417.85|15297.85|15417.53|15297.53|10
1644061470000|2022-02-05 11:44:30|15417.57|15297.57|15415.34|15295.34|15417.58|15297.58|15415.34|15295.34|10
1644061480000|2022-02-05 11:44:40|15415.36|15295.36|15414.74|15294.74|15415.36|15295.36|15414.74|15294.74|9
1644061490000|2022-02-05 11:44:50|15414.79|15294.79|15413.42|15293.42|15414.83|15294.83|15413.42|15293.42|7
1644061500000|2022-02-05 11:45:00|15413.41|15293.41|15412.94|15292.94|15414|15294|15412.94|15292.94|10
1644061510000|2022-02-05 11:45:10|15412.81|15292.81|15412.92|15292.92|15412.98|15292.98|15412.68|15292.68|9
1644061520000|2022-02-05 11:45:20|15412.74|15292.74|15412.74|15292.74|15413.03|15293.03|15412.59|15292.59|9
1644061530000|2022-02-05 11:45:30|15412.96|15292.96|15411.43|15291.43|15413.37|15293.37|15411.43|15291.43|10
1644061540000|2022-02-05 11:45:40|15410.25|15290.25|15410.42|15290.42|15410.55|15290.55|15410.25|15290.25|9
1644061550000|2022-02-05 11:45:50|15410.14|15290.14|15409.63|15289.63|15410.32|15290.32|15409.4|15289.4|9
1644061560000|2022-02-05 11:46:00|15409.52|15289.52|15409.27|15289.27|15409.53|15289.53|15409.27|15289.27|7
1644061570000|2022-02-05 11:46:10|15408.99|15288.99|15405.48|15285.48|15408.99|15288.99|15405.48|15285.48|10
1644061580000|2022-02-05 11:46:20|15404.96|15284.96|15401.93|15281.93|15404.96|15284.96|15401.93|15281.93|10
1644061590000|2022-02-05 11:46:30|15401.6|15281.6|15402.32|15282.32|15402.86|15282.86|15401.6|15281.6|10
1644061600000|2022-02-05 11:46:40|15402.04|15282.04|15408.11|15288.11|15408.11|15288.11|15402.04|15282.04|10
1644061610000|2022-02-05 11:46:50|15408.47|15288.47|15409.66|15289.66|15409.66|15289.66|15408.47|15288.47|10
1644061620000|2022-02-05 11:47:00|15409.74|15289.74|15410.04|15290.04|15410.47|15290.47|15409.74|15289.74|10
1644061630000|2022-02-05 11:47:10|15410.21|15290.21|15412.42|15292.42|15412.42|15292.42|15409.92|15289.92|10
1644061640000|2022-02-05 11:47:20|15412.72|15292.72|15413|15293|15413|15293|15412.42|15292.42|10
1644061650000|2022-02-05 11:47:30|15412.69|15292.69|15415.01|15295.01|15415.01|15295.01|15412.69|15292.69|10
1644061660000|2022-02-05 11:47:40|15414.68|15294.68|15417.09|15297.09|15417.09|15297.09|15414.68|15294.68|10
1644061670000|2022-02-05 11:47:50|15417.25|15297.25|15420.25|15300.25|15420.25|15300.25|15417.25|15297.25|10
1644061680000|2022-02-05 11:48:00|15420.26|15300.26|15420.38|15300.38|15420.44|15300.44|15419.96|15299.96|10
1644061690000|2022-02-05 11:48:10|15420.31|15300.31|15422.25|15302.25|15422.25|15302.25|15420.31|15300.31|10
1644061700000|2022-02-05 11:48:20|15422.42|15302.42|15424.61|15304.61|15424.61|15304.61|15422.42|15302.42|9
1644061710000|2022-02-05 11:48:30|15424.72|15304.72|15426.23|15306.23|15426.23|15306.23|15424.72|15304.72|10
1644061720000|2022-02-05 11:48:40|15426.32|15306.32|15418.96|15298.96|15426.32|15306.32|15418.96|15298.96|10
1644061730000|2022-02-05 11:48:50|15416.89|15296.89|15412.83|15292.83|15416.89|15296.89|15412.64|15292.64|10
1644061740000|2022-02-05 11:49:00|15412.33|15292.33|15408.37|15288.37|15412.33|15292.33|15408.37|15288.37|10
1644061750000|2022-02-05 11:49:10|15408.49|15288.49|15409.18|15289.18|15409.66|15289.66|15408|15288|10
1644061760000|2022-02-05 11:49:20|15409.36|15289.36|15409.76|15289.76|15410.02|15290.02|15409.36|15289.36|10
1644061770000|2022-02-05 11:49:30|15410.06|15290.06|15411.91|15291.91|15412.14|15292.14|15410.06|15290.06|10
1644061780000|2022-02-05 11:49:40|15412.03|15292.03|15413.23|15293.23|15413.23|15293.23|15412.03|15292.03|10
1644061790000|2022-02-05 11:49:50|15413.24|15293.24|15413.49|15293.49|15413.6|15293.6|15413.23|15293.23|7
1644061800000|2022-02-05 11:50:00|15413.99|15293.99|15412.99|15292.99|15414.22|15294.22|15412.73|15292.73|10
1644061810000|2022-02-05 11:50:10|15412.51|15292.51|15413.54|15293.54|15413.54|15293.54|15412.33|15292.33|10
1644061820000|2022-02-05 11:50:20|15414.49|15294.49|15415.14|15295.14|15415.15|15295.15|15414.49|15294.49|7
1644061830000|2022-02-05 11:50:30|15415.29|15295.29|15416.13|15296.13|15416.21|15296.21|15415.17|15295.17|9
1644061840000|2022-02-05 11:50:40|15415.98|15295.98|15416.52|15296.52|15416.52|15296.52|15415.98|15295.98|7
1644061850000|2022-02-05 11:50:50|15416.66|15296.66|15416.42|15296.42|15416.68|15296.68|15415.99|15295.99|10
1644061860000|2022-02-05 11:51:00|15416.04|15296.04|15414.51|15294.51|15416.14|15296.14|15414.48|15294.48|9
1644061870000|2022-02-05 11:51:10|15414.05|15294.05|15412.37|15292.37|15414.05|15294.05|15411.4|15291.4|10
1644061880000|2022-02-05 11:51:20|15411.73|15291.73|15410.11|15290.11|15412.22|15292.22|15410.11|15290.11|10
1644061890000|2022-02-05 11:51:30|15410.07|15290.07|15409.62|15289.62|15410.07|15290.07|15409.31|15289.31|10
1644061900000|2022-02-05 11:51:40|15410.12|15290.12|15409.17|15289.17|15410.17|15290.17|15409.17|15289.17|10
1644061910000|2022-02-05 11:51:50|15409.41|15289.41|15407.9|15287.9|15409.45|15289.45|15407.84|15287.84|10
1644061920000|2022-02-05 11:52:00|15407.88|15287.88|15407.87|15287.87|15408.22|15288.22|15407.87|15287.87|8
1644061930000|2022-02-05 11:52:10|15407.69|15287.69|15408.11|15288.11|15408.96|15288.96|15407.57|15287.57|10
1644061940000|2022-02-05 11:52:20|15407.19|15287.19|15407.53|15287.53|15407.53|15287.53|15406.65|15286.65|10
1644061950000|2022-02-05 11:52:30|15407.38|15287.38|15407.62|15287.62|15407.62|15287.62|15407.36|15287.36|9
1644061960000|2022-02-05 11:52:40|15407.57|15287.57|15408.69|15288.69|15408.69|15288.69|15407.52|15287.52|10
1644061970000|2022-02-05 11:52:50|15408.85|15288.85|15408.75|15288.75|15409.75|15289.75|15408.68|15288.68|10
1644061980000|2022-02-05 11:53:00|15408.09|15288.09|15407.62|15287.62|15408.09|15288.09|15407.21|15287.21|10
1644061990000|2022-02-05 11:53:10|15407.67|15287.67|15407.96|15287.96|15407.96|15287.96|15407.04|15287.04|9
1644062000000|2022-02-05 11:53:20|15408.08|15288.08|15409.1|15289.1|15409.1|15289.1|15408.03|15288.03|9
1644062010000|2022-02-05 11:53:30|15408.94|15288.94|15408.5|15288.5|15408.94|15288.94|15408.45|15288.45|10
1644062020000|2022-02-05 11:53:40|15408.26|15288.26|15409.03|15289.03|15409.14|15289.14|15408.11|15288.11|8
1644062030000|2022-02-05 11:53:50|15409.1|15289.1|15409.83|15289.83|15410.1|15290.1|15408.97|15288.97|10
1644062040000|2022-02-05 11:54:00|15409.85|15289.85|15409.05|15289.05|15409.86|15289.86|15409.05|15289.05|10
1644062050000|2022-02-05 11:54:10|15409.03|15289.03|15409.57|15289.57|15409.57|15289.57|15407.82|15287.82|9
1644062060000|2022-02-05 11:54:20|15410.39|15290.39|15409.29|15289.29|15410.47|15290.47|15409.29|15289.29|9
1644062070000|2022-02-05 11:54:30|15409.37|15289.37|15410.18|15290.18|15410.41|15290.41|15409.24|15289.24|10
1644062080000|2022-02-05 11:54:40|15410.6|15290.6|15411.21|15291.21|15411.25|15291.25|15410.6|15290.6|8
1644062090000|2022-02-05 11:54:50|15411.2|15291.2|15408.69|15288.69|15411.47|15291.47|15408.69|15288.69|9
1644062100000|2022-02-05 11:55:00|15408.18|15288.18|15404.67|15284.67|15408.18|15288.18|15404.66|15284.66|10
1644062110000|2022-02-05 11:55:10|15405.01|15285.01|15406.18|15286.18|15406.5|15286.5|15404.76|15284.76|9
1644062120000|2022-02-05 11:55:20|15406.72|15286.72|15405.96|15285.96|15406.72|15286.72|15405.96|15285.96|8
1644062130000|2022-02-05 11:55:30|15405.73|15285.73|15405.74|15285.74|15405.74|15285.74|15405.13|15285.13|7
1644062140000|2022-02-05 11:55:40|15405.92|15285.92|15408.79|15288.79|15408.79|15288.79|15405.8|15285.8|10
1644062150000|2022-02-05 11:55:50|15409.17|15289.17|15410.36|15290.36|15410.71|15290.71|15409.02|15289.02|9
1644062160000|2022-02-05 11:56:00|15410.02|15290.02|15410.33|15290.33|15410.44|15290.44|15410.02|15290.02|10
1644062170000|2022-02-05 11:56:10|15410.16|15290.16|15410.93|15290.93|15411.48|15291.48|15410.16|15290.16|10
1644062180000|2022-02-05 11:56:20|15410.72|15290.72|15410.62|15290.62|15410.72|15290.72|15410.34|15290.34|8
1644062190000|2022-02-05 11:56:30|15410.53|15290.53|15409.91|15289.91|15410.65|15290.65|15409.91|15289.91|9
1644062200000|2022-02-05 11:56:40|15409.85|15289.85|15409.33|15289.33|15409.85|15289.85|15409.14|15289.14|9
1644062210000|2022-02-05 11:56:50|15409.34|15289.34|15409.32|15289.32|15409.62|15289.62|15409.05|15289.05|8
1644062220000|2022-02-05 11:57:00|15409.46|15289.46|15408.39|15288.39|15409.46|15289.46|15408.39|15288.39|10
1644062230000|2022-02-05 11:57:10|15408.38|15288.38|15408.14|15288.14|15408.77|15288.77|15407.42|15287.42|10
1644062240000|2022-02-05 11:57:20|15408.2|15288.2|15409.11|15289.11|15409.13|15289.13|15408.1|15288.1|10
1644062250000|2022-02-05 11:57:30|15409.14|15289.14|15409.5|15289.5|15409.88|15289.88|15409.14|15289.14|10
1644062260000|2022-02-05 11:57:40|15409.93|15289.93|15410.46|15290.46|15410.46|15290.46|15409.93|15289.93|10
1644062270000|2022-02-05 11:57:50|15410.02|15290.02|15412.11|15292.11|15412.11|15292.11|15410.01|15290.01|9
1644062280000|2022-02-05 11:58:00|15412.06|15292.06|15413.58|15293.58|15413.81|15293.81|15412.06|15292.06|8
1644062290000|2022-02-05 11:58:10|15413.55|15293.55|15418.64|15298.64|15418.72|15298.72|15413.55|15293.55|10
1644062300000|2022-02-05 11:58:20|15418.77|15298.77|15420.17|15300.17|15420.17|15300.17|15418.77|15298.77|10
1644062310000|2022-02-05 11:58:30|15419.77|15299.77|15421.99|15301.99|15422.31|15302.31|15419.73|15299.73|10
1644062320000|2022-02-05 11:58:40|15422.2|15302.2|15422.5|15302.5|15422.86|15302.86|15422.2|15302.2|10
1644062330000|2022-02-05 11:58:50|15422.41|15302.41|15422.24|15302.24|15422.46|15302.46|15422.24|15302.24|10
1644062340000|2022-02-05 11:59:00|15422.11|15302.11|15422.4|15302.4|15422.46|15302.46|15421.83|15301.83|9
1644062350000|2022-02-05 11:59:10|15422.86|15302.86|15423.61|15303.61|15423.63|15303.63|15422.86|15302.86|10
1644062360000|2022-02-05 11:59:20|15423.38|15303.38|15423.82|15303.82|15424.05|15304.05|15423.38|15303.38|10
1644062370000|2022-02-05 11:59:30|15423.39|15303.39|15425.5|15305.5|15425.5|15305.5|15423.39|15303.39|10
1644062380000|2022-02-05 11:59:40|15425.56|15305.56|15425.91|15305.91|15425.91|15305.91|15425.41|15305.41|10
1644062390000|2022-02-05 11:59:50|15425.86|15305.86|15425.46|15305.46|15426.19|15306.19|15425.4|15305.4|10
1644062400000|2022-02-05 12:00:00|15425.29|15305.29|15424.5|15304.5|15425.31|15305.31|15424.33|15304.33|10
1644062410000|2022-02-05 12:00:10|15424.75|15304.75|15426.76|15306.76|15426.76|15306.76|15424.75|15304.75|10
1644062420000|2022-02-05 12:00:20|15427.02|15307.02|15428.67|15308.67|15428.67|15308.67|15426.81|15306.81|10
1644062430000|2022-02-05 12:00:30|15428.42|15308.42|15428.23|15308.23|15428.43|15308.43|15428.2|15308.2|9
1644062440000|2022-02-05 12:00:40|15428.18|15308.18|15428.7|15308.7|15429.01|15309.01|15428.18|15308.18|10
1644062450000|2022-02-05 12:00:50|15429.14|15309.14|15430.9|15310.9|15430.9|15310.9|15429.14|15309.14|10
1644062460000|2022-02-05 12:01:00|15430.66|15310.66|15432.18|15312.18|15432.18|15312.18|15430.59|15310.59|10
1644062470000|2022-02-05 12:01:10|15432.15|15312.15|15433.05|15313.05|15433.25|15313.25|15432.15|15312.15|10
1644062480000|2022-02-05 12:01:20|15432.82|15312.82|15433.68|15313.68|15433.68|15313.68|15432.76|15312.76|10
1644062490000|2022-02-05 12:01:30|15433.78|15313.78|15433.58|15313.58|15434.52|15314.52|15433.58|15313.58|10
1644062500000|2022-02-05 12:01:40|15434.2|15314.2|15435.38|15315.38|15435.38|15315.38|15434.2|15314.2|9
1644062510000|2022-02-05 12:01:50|15435.28|15315.28|15434.35|15314.35|15435.28|15315.28|15434.35|15314.35|9
1644062520000|2022-02-05 12:02:00|15434.19|15314.19|15433.51|15313.51|15434.53|15314.53|15433.51|15313.51|10
1644062530000|2022-02-05 12:02:10|15433.17|15313.17|15431.49|15311.49|15433.28|15313.28|15431.49|15311.49|10
1644062540000|2022-02-05 12:02:20|15431.4|15311.4|15431.2|15311.2|15431.4|15311.4|15431.14|15311.14|7
1644062550000|2022-02-05 12:02:30|15431.21|15311.21|15428.01|15308.01|15431.21|15311.21|15428.01|15308.01|10
1644062560000|2022-02-05 12:02:40|15428|15308|15427.32|15307.32|15428.01|15308.01|15426.75|15306.75|10
1644062570000|2022-02-05 12:02:50|15427.24|15307.24|15427.01|15307.01|15427.24|15307.24|15427.01|15307.01|9
1644062580000|2022-02-05 12:03:00|15426.96|15306.96|15426.02|15306.02|15427.1|15307.1|15426.02|15306.02|10
1644062590000|2022-02-05 12:03:10|15425.9|15305.9|15426.52|15306.52|15426.52|15306.52|15425.75|15305.75|9
1644062600000|2022-02-05 12:03:20|15426.47|15306.47|15426.2|15306.2|15426.69|15306.69|15426.2|15306.2|9
1644062610000|2022-02-05 12:03:30|15426.22|15306.22|15426.58|15306.58|15426.8|15306.8|15426.22|15306.22|7
1644062620000|2022-02-05 12:03:40|15426.79|15306.79|15428.07|15308.07|15428.07|15308.07|15426.79|15306.79|10
1644062630000|2022-02-05 12:03:50|15427.94|15307.94|15428.76|15308.76|15428.76|15308.76|15427.78|15307.78|9
1644062640000|2022-02-05 12:04:00|15428.86|15308.86|15429.07|15309.07|15429.07|15309.07|15428.35|15308.35|9
1644062650000|2022-02-05 12:04:10|15429.08|15309.08|15429.22|15309.22|15429.34|15309.34|15428.91|15308.91|8
1644062660000|2022-02-05 12:04:20|15428.82|15308.82|15429.87|15309.87|15429.87|15309.87|15428.82|15308.82|10
1644062670000|2022-02-05 12:04:30|15429.91|15309.91|15430.52|15310.52|15430.62|15310.62|15429.83|15309.83|9
1644062680000|2022-02-05 12:04:40|15430.09|15310.09|15430.11|15310.11|15430.42|15310.42|15430.09|15310.09|9
1644062690000|2022-02-05 12:04:50|15429.99|15309.99|15430.14|15310.14|15430.14|15310.14|15429.85|15309.85|8
1644062700000|2022-02-05 12:05:00|15430.07|15310.07|15432.31|15312.31|15432.31|15312.31|15430.06|15310.06|10
1644062710000|2022-02-05 12:05:10|15433.15|15313.15|15435.87|15315.87|15435.87|15315.87|15433.15|15313.15|9
1644062720000|2022-02-05 12:05:20|15436.36|15316.36|15436.11|15316.11|15436.87|15316.87|15436.11|15316.11|10
1644062730000|2022-02-05 12:05:30|15435.53|15315.53|15434.34|15314.34|15435.53|15315.53|15434.34|15314.34|9
1644062740000|2022-02-05 12:05:40|15434.41|15314.41|15435.05|15315.05|15435.05|15315.05|15434.37|15314.37|10
1644062750000|2022-02-05 12:05:50|15435.07|15315.07|15435.63|15315.63|15436.74|15316.74|15434.7|15314.7|9
1644062760000|2022-02-05 12:06:00|15435.51|15315.51|15433.71|15313.71|15435.51|15315.51|15433.71|15313.71|10
1644062770000|2022-02-05 12:06:10|15433.49|15313.49|15428.97|15308.97|15433.49|15313.49|15428.92|15308.92|10
1644062780000|2022-02-05 12:06:20|15429|15309|15427.92|15307.92|15429.24|15309.24|15427.3|15307.3|9
1644062790000|2022-02-05 12:06:30|15427.85|15307.85|15427.63|15307.63|15428.48|15308.48|15427.42|15307.42|8
1644062800000|2022-02-05 12:06:40|15426.97|15306.97|15425.22|15305.22|15426.97|15306.97|15425.21|15305.21|9
1644062810000|2022-02-05 12:06:50|15423.62|15303.62|15417.84|15297.84|15423.62|15303.62|15417.84|15297.84|10
1644062820000|2022-02-05 12:07:00|15417.75|15297.75|15415.29|15295.29|15417.75|15297.75|15415.29|15295.29|10
1644062830000|2022-02-05 12:07:10|15415.11|15295.11|15411.36|15291.36|15415.11|15295.11|15411.34|15291.34|9
1644062840000|2022-02-05 12:07:20|15411.69|15291.69|15412.21|15292.21|15412.46|15292.46|15411.69|15291.69|9
1644062850000|2022-02-05 12:07:30|15411.93|15291.93|15411.91|15291.91|15412.34|15292.34|15411.72|15291.72|10
1644062860000|2022-02-05 12:07:40|15412.5|15292.5|15413.44|15293.44|15413.44|15293.44|15412.5|15292.5|9
1644062870000|2022-02-05 12:07:50|15413.52|15293.52|15413.51|15293.51|15413.59|15293.59|15413.32|15293.32|9
1644062880000|2022-02-05 12:08:00|15413.16|15293.16|15410.88|15290.88|15413.16|15293.16|15410.61|15290.61|10
1644062890000|2022-02-05 12:08:10|15410.55|15290.55|15408.19|15288.19|15410.57|15290.57|15408.19|15288.19|10
1644062900000|2022-02-05 12:08:20|15407.81|15287.81|15403.57|15283.57|15407.81|15287.81|15403.3|15283.3|10
1644062910000|2022-02-05 12:08:30|15402.84|15282.84|15401.6|15281.6|15402.87|15282.87|15401.6|15281.6|10
1644062920000|2022-02-05 12:08:40|15401.7|15281.7|15401.53|15281.53|15401.7|15281.7|15401.15|15281.15|9
1644062930000|2022-02-05 12:08:50|15401.32|15281.32|15401.39|15281.39|15401.39|15281.39|15400.94|15280.94|9
1644062940000|2022-02-05 12:09:00|15401.29|15281.29|15398.55|15278.55|15401.29|15281.29|15398.55|15278.55|9
1644062950000|2022-02-05 12:09:10|15398.64|15278.64|15390.77|15270.77|15398.64|15278.64|15390.77|15270.77|10
1644062960000|2022-02-05 12:09:20|15389.28|15269.28|15385.96|15265.96|15389.28|15269.28|15385.45|15265.45|10
1644062970000|2022-02-05 12:09:30|15385.09|15265.09|15382.66|15262.66|15385.09|15265.09|15382.66|15262.66|9
1644062980000|2022-02-05 12:09:40|15382.92|15262.92|15379.68|15259.68|15382.92|15262.92|15379.68|15259.68|10
1644062990000|2022-02-05 12:09:50|15378.81|15258.81|15367.47|15247.47|15378.83|15258.83|15367.47|15247.47|10
1644063000000|2022-02-05 12:10:00|15366.68|15246.68|15364.3|15244.3|15366.78|15246.78|15364.12|15244.12|10
1644063010000|2022-02-05 12:10:10|15362.84|15242.84|15361.17|15241.17|15362.84|15242.84|15360.93|15240.93|10
1644063020000|2022-02-05 12:10:20|15363.08|15243.08|15365.44|15245.44|15365.44|15245.44|15363|15243|10
1644063030000|2022-02-05 12:10:30|15365.69|15245.69|15367.07|15247.07|15367.07|15247.07|15365.69|15245.69|10
1644063040000|2022-02-05 12:10:40|15366.73|15246.73|15366.97|15246.97|15366.97|15246.97|15365.84|15245.84|9
1644063050000|2022-02-05 12:10:50|15367.1|15247.1|15368.46|15248.46|15368.92|15248.92|15367.1|15247.1|10
1644063060000|2022-02-05 12:11:00|15368.49|15248.49|15368.48|15248.48|15368.65|15248.65|15367.76|15247.76|10
1644063070000|2022-02-05 12:11:10|15369.04|15249.04|15368.64|15248.64|15369.62|15249.62|15368.55|15248.55|10
1644063080000|2022-02-05 12:11:20|15367.52|15247.52|15367.01|15247.01|15367.68|15247.68|15366.73|15246.73|10
1644063090000|2022-02-05 12:11:30|15366.72|15246.72|15366.31|15246.31|15367.03|15247.03|15366.18|15246.18|10
1644063100000|2022-02-05 12:11:40|15366.23|15246.23|15366.76|15246.76|15366.76|15246.76|15366.05|15246.05|8
1644063110000|2022-02-05 12:11:50|15366.98|15246.98|15367.67|15247.67|15367.67|15247.67|15366.86|15246.86|10
1644063120000|2022-02-05 12:12:00|15368.15|15248.15|15371.25|15251.25|15371.25|15251.25|15368.15|15248.15|10
1644063130000|2022-02-05 12:12:10|15371.48|15251.48|15376.71|15256.71|15376.71|15256.71|15371.48|15251.48|10
1644063140000|2022-02-05 12:12:20|15376.73|15256.73|15379.26|15259.26|15379.26|15259.26|15376.73|15256.73|10
1644063150000|2022-02-05 12:12:30|15378.87|15258.87|15379.28|15259.28|15379.28|15259.28|15378.39|15258.39|10
1644063160000|2022-02-05 12:12:40|15379.09|15259.09|15380.99|15260.99|15380.99|15260.99|15379.09|15259.09|8
1644063170000|2022-02-05 12:12:50|15380.93|15260.93|15383.29|15263.29|15383.29|15263.29|15380.63|15260.63|10
1644063180000|2022-02-05 12:13:00|15383.84|15263.84|15387.31|15267.31|15387.31|15267.31|15383.84|15263.84|10
1644063190000|2022-02-05 12:13:10|15387.26|15267.26|15388.76|15268.76|15388.8|15268.8|15387.26|15267.26|10
1644063200000|2022-02-05 12:13:20|15389.73|15269.73|15391.13|15271.13|15391.13|15271.13|15389.6|15269.6|9
1644063210000|2022-02-05 12:13:30|15391.16|15271.16|15391.78|15271.78|15391.78|15271.78|15391.16|15271.16|9
1644063220000|2022-02-05 12:13:40|15391.79|15271.79|15390.8|15270.8|15392.03|15272.03|15390.8|15270.8|7
1644063230000|2022-02-05 12:13:50|15390.56|15270.56|15391.36|15271.36|15391.77|15271.77|15390.55|15270.55|10
1644063240000|2022-02-05 12:14:00|15391.62|15271.62|15394.66|15274.66|15394.66|15274.66|15391.04|15271.04|10
1644063250000|2022-02-05 12:14:10|15395.98|15275.98|15400.96|15280.96|15400.96|15280.96|15395.98|15275.98|10
1644063260000|2022-02-05 12:14:20|15400.88|15280.88|15402.59|15282.59|15402.86|15282.86|15400.84|15280.84|10
1644063270000|2022-02-05 12:14:30|15402.71|15282.71|15404.61|15284.61|15404.61|15284.61|15402.71|15282.71|10
1644063280000|2022-02-05 12:14:40|15405.31|15285.31|15407.86|15287.86|15407.86|15287.86|15405.31|15285.31|10
1644063290000|2022-02-05 12:14:50|15407.8|15287.8|15411.35|15291.35|15411.35|15291.35|15407.8|15287.8|10
1644063300000|2022-02-05 12:15:00|15411.98|15291.98|15414.03|15294.03|15414.25|15294.25|15411.98|15291.98|10
1644063310000|2022-02-05 12:15:10|15415.33|15295.33|15417.4|15297.4|15417.4|15297.4|15415.33|15295.33|9
1644063320000|2022-02-05 12:15:20|15417.96|15297.96|15422.04|15302.04|15422.04|15302.04|15417.96|15297.96|10
1644063330000|2022-02-05 12:15:30|15422|15302|15422.24|15302.24|15422.24|15302.24|15420.09|15300.09|10
1644063340000|2022-02-05 12:15:40|15422.26|15302.26|15423.32|15303.32|15423.34|15303.34|15421.61|15301.61|10
1644063350000|2022-02-05 12:15:50|15423.74|15303.74|15425.96|15305.96|15425.96|15305.96|15423.74|15303.74|9
1644063360000|2022-02-05 12:16:00|15427.66|15307.66|15429.91|15309.91|15430.08|15310.08|15427.66|15307.66|10
1644063370000|2022-02-05 12:16:10|15430.23|15310.23|15431.15|15311.15|15431.15|15311.15|15430.11|15310.11|10
1644063380000|2022-02-05 12:16:20|15431.12|15311.12|15431.5|15311.5|15432.15|15312.15|15431.12|15311.12|10
1644063390000|2022-02-05 12:16:30|15431.62|15311.62|15431.46|15311.46|15431.79|15311.79|15431.32|15311.32|10
1644063400000|2022-02-05 12:16:40|15431.08|15311.08|15428.84|15308.84|15431.12|15311.12|15428.84|15308.84|10
1644063410000|2022-02-05 12:16:50|15428.41|15308.41|15426.71|15306.71|15428.41|15308.41|15426.71|15306.71|9
1644063420000|2022-02-05 12:17:00|15426.83|15306.83|15426.73|15306.73|15427.3|15307.3|15426.5|15306.5|10
1644063430000|2022-02-05 12:17:10|15426.97|15306.97|15427.7|15307.7|15427.77|15307.77|15426.97|15306.97|9
1644063440000|2022-02-05 12:17:20|15427.52|15307.52|15426.6|15306.6|15428.02|15308.02|15426.6|15306.6|10
1644063450000|2022-02-05 12:17:30|15426.59|15306.59|15426.76|15306.76|15426.78|15306.78|15425.6|15305.6|10
1644063460000|2022-02-05 12:17:40|15426.69|15306.69|15427.27|15307.27|15427.27|15307.27|15426.69|15306.69|10
1644063470000|2022-02-05 12:17:50|15427.66|15307.66|15427.29|15307.29|15427.9|15307.9|15427.1|15307.1|10
1644063480000|2022-02-05 12:18:00|15427.43|15307.43|15427.51|15307.51|15427.67|15307.67|15427.43|15307.43|6
1644063490000|2022-02-05 12:18:10|15427.59|15307.59|15426.68|15306.68|15427.59|15307.59|15426.68|15306.68|9
1644063500000|2022-02-05 12:18:20|15426.76|15306.76|15425.04|15305.04|15426.76|15306.76|15425.04|15305.04|6
1644063510000|2022-02-05 12:18:30|15424.81|15304.81|15424.4|15304.4|15424.81|15304.81|15424.01|15304.01|9
1644063520000|2022-02-05 12:18:40|15424.65|15304.65|15425.03|15305.03|15425.38|15305.38|15424.65|15304.65|10
1644063530000|2022-02-05 12:18:50|15424.97|15304.97|15424.11|15304.11|15425.13|15305.13|15424.11|15304.11|8
1644063540000|2022-02-05 12:19:00|15424.02|15304.02|15419.56|15299.56|15424.49|15304.49|15419.56|15299.56|10
1644063550000|2022-02-05 12:19:10|15419.28|15299.28|15417.88|15297.88|15419.28|15299.28|15417.74|15297.74|9
1644063560000|2022-02-05 12:19:20|15417.69|15297.69|15417.91|15297.91|15418.01|15298.01|15417.23|15297.23|10
1644063570000|2022-02-05 12:19:30|15418.14|15298.14|15419.71|15299.71|15419.95|15299.95|15418.14|15298.14|9
1644063580000|2022-02-05 12:19:40|15419.63|15299.63|15421.62|15301.62|15421.62|15301.62|15419.41|15299.41|10
1644063590000|2022-02-05 12:19:50|15421.86|15301.86|15423.2|15303.2|15423.2|15303.2|15421.58|15301.58|10
1644063600000|2022-02-05 12:20:00|15423.47|15303.47|15424.87|15304.87|15424.87|15304.87|15423.09|15303.09|10
1644063610000|2022-02-05 12:20:10|15424.86|15304.86|15427.02|15307.02|15427.02|15307.02|15424.86|15304.86|9
1644063620000|2022-02-05 12:20:20|15427.28|15307.28|15430.98|15310.98|15430.98|15310.98|15427.22|15307.22|10
1644063630000|2022-02-05 12:20:30|15430.93|15310.93|15435.73|15315.73|15435.73|15315.73|15430.93|15310.93|10
1644063640000|2022-02-05 12:20:40|15436.91|15316.91|15438.47|15318.47|15438.66|15318.66|15436.91|15316.91|10
1644063650000|2022-02-05 12:20:50|15438.73|15318.73|15438.94|15318.94|15439.28|15319.28|15438.02|15318.02|10
1644063660000|2022-02-05 12:21:00|15439.05|15319.05|15440.56|15320.56|15440.74|15320.74|15439.05|15319.05|9
1644063670000|2022-02-05 12:21:10|15440.87|15320.87|15439.6|15319.6|15440.87|15320.87|15439.6|15319.6|9
1644063680000|2022-02-05 12:21:20|15439.69|15319.69|15439.26|15319.26|15440.29|15320.29|15439.06|15319.06|10
1644063690000|2022-02-05 12:21:30|15439.34|15319.34|15439.09|15319.09|15439.93|15319.93|15438.96|15318.96|10
1644063700000|2022-02-05 12:21:40|15439.4|15319.4|15439.06|15319.06|15439.4|15319.4|15439.01|15319.01|8
1644063710000|2022-02-05 12:21:50|15438.96|15318.96|15438.44|15318.44|15439.15|15319.15|15438.44|15318.44|9
1644063720000|2022-02-05 12:22:00|15438.43|15318.43|15438.72|15318.72|15438.72|15318.72|15438.43|15318.43|9
1644063730000|2022-02-05 12:22:10|15438.9|15318.9|15437.55|15317.55|15439.08|15319.08|15437.44|15317.44|10
1644063740000|2022-02-05 12:22:20|15437.7|15317.7|15436.22|15316.22|15437.7|15317.7|15436.2|15316.2|10
1644063750000|2022-02-05 12:22:30|15436.39|15316.39|15435.46|15315.46|15436.39|15316.39|15435.26|15315.26|10
1644063760000|2022-02-05 12:22:40|15435.47|15315.47|15435.39|15315.39|15435.69|15315.69|15434.97|15314.97|9
1644063770000|2022-02-05 12:22:50|15435.48|15315.48|15436.77|15316.77|15436.77|15316.77|15435.18|15315.18|9
1644063780000|2022-02-05 12:23:00|15436.74|15316.74|15436.36|15316.36|15436.74|15316.74|15435.71|15315.71|9
1644063790000|2022-02-05 12:23:10|15436.19|15316.19|15434.27|15314.27|15436.19|15316.19|15434.27|15314.27|10
1644063800000|2022-02-05 12:23:20|15434.36|15314.36|15431.62|15311.62|15434.36|15314.36|15431.62|15311.62|10
1644063810000|2022-02-05 12:23:30|15431.74|15311.74|15431.46|15311.46|15431.74|15311.74|15431.31|15311.31|10
1644063820000|2022-02-05 12:23:40|15431.52|15311.52|15430.8|15310.8|15431.75|15311.75|15430.77|15310.77|9
1644063830000|2022-02-05 12:23:50|15430.75|15310.75|15430.42|15310.42|15431.11|15311.11|15430.42|15310.42|10
1644063840000|2022-02-05 12:24:00|15430.25|15310.25|15428.9|15308.9|15430.42|15310.42|15428.9|15308.9|10
1644063850000|2022-02-05 12:24:10|15427.91|15307.91|15425.34|15305.34|15427.91|15307.91|15425.34|15305.34|10
1644063860000|2022-02-05 12:24:20|15425.39|15305.39|15426.43|15306.43|15426.81|15306.81|15425.36|15305.36|10
1644063870000|2022-02-05 12:24:30|15426.67|15306.67|15426.83|15306.83|15426.92|15306.92|15426.51|15306.51|8
1644063880000|2022-02-05 12:24:40|15427.41|15307.41|15429.59|15309.59|15430.68|15310.68|15427.41|15307.41|10
1644063890000|2022-02-05 12:24:50|15429.49|15309.49|15430.35|15310.35|15430.35|15310.35|15429.44|15309.44|9
1644063900000|2022-02-05 12:25:00|15430.09|15310.09|15433.38|15313.38|15433.38|15313.38|15430.09|15310.09|10
1644063910000|2022-02-05 12:25:10|15433.92|15313.92|15434.86|15314.86|15434.94|15314.94|15433.92|15313.92|10
1644063920000|2022-02-05 12:25:20|15434.95|15314.95|15434.64|15314.64|15435.01|15315.01|15434.63|15314.63|9
1644063930000|2022-02-05 12:25:30|15435.1|15315.1|15434.09|15314.09|15435.36|15315.36|15433.93|15313.93|9
1644063940000|2022-02-05 12:25:40|15434.14|15314.14|15433|15313|15434.15|15314.15|15432.85|15312.85|9
1644063950000|2022-02-05 12:25:50|15432.98|15312.98|15432.38|15312.38|15432.98|15312.98|15431.79|15311.79|10
1644063960000|2022-02-05 12:26:00|15432.39|15312.39|15432.34|15312.34|15432.46|15312.46|15432.07|15312.07|9
1644063970000|2022-02-05 12:26:10|15432.18|15312.18|15432.6|15312.6|15432.7|15312.7|15431.8|15311.8|9
1644063980000|2022-02-05 12:26:20|15432.66|15312.66|15432.82|15312.82|15432.82|15312.82|15432.6|15312.6|7
1644063990000|2022-02-05 12:26:30|15433.15|15313.15|15434.25|15314.25|15434.31|15314.31|15433.01|15313.01|10
1644064000000|2022-02-05 12:26:40|15433.94|15313.94|15433.64|15313.64|15433.97|15313.97|15433.48|15313.48|10
1644064010000|2022-02-05 12:26:50|15433.83|15313.83|15435.25|15315.25|15435.25|15315.25|15433.83|15313.83|9
1644064020000|2022-02-05 12:27:00|15435.31|15315.31|15435.77|15315.77|15435.77|15315.77|15435.31|15315.31|8
1644064030000|2022-02-05 12:27:10|15435.74|15315.74|15435.9|15315.9|15436.13|15316.13|15435.74|15315.74|10
1644064040000|2022-02-05 12:27:20|15436.17|15316.17|15433.95|15313.95|15436.21|15316.21|15433.95|15313.95|10
1644064050000|2022-02-05 12:27:30|15434.08|15314.08|15434.58|15314.58|15434.58|15314.58|15434.07|15314.07|10
1644064060000|2022-02-05 12:27:40|15434.32|15314.32|15434.95|15314.95|15434.95|15314.95|15434.32|15314.32|8
1644064070000|2022-02-05 12:27:50|15434.96|15314.96|15435.69|15315.69|15435.69|15315.69|15434.96|15314.96|10
1644064080000|2022-02-05 12:28:00|15435.81|15315.81|15436.53|15316.53|15436.54|15316.54|15435.81|15315.81|10
1644064090000|2022-02-05 12:28:10|15436.62|15316.62|15437.67|15317.67|15438.01|15318.01|15436.31|15316.31|10
1644064100000|2022-02-05 12:28:20|15437.42|15317.42|15437.81|15317.81|15438.57|15318.57|15437.42|15317.42|10
1644064110000|2022-02-05 12:28:30|15437.32|15317.32|15437.32|15317.32|15437.32|15317.32|15436.97|15316.97|10
1644064120000|2022-02-05 12:28:40|15437.38|15317.38|15437.21|15317.21|15437.41|15317.41|15437.06|15317.06|10
1644064130000|2022-02-05 12:28:50|15437.35|15317.35|15437.41|15317.41|15437.88|15317.88|15437.35|15317.35|9
1644064140000|2022-02-05 12:29:00|15437.33|15317.33|15436.83|15316.83|15437.33|15317.33|15436.18|15316.18|9
1644064150000|2022-02-05 12:29:10|15436.13|15316.13|15434.39|15314.39|15436.13|15316.13|15434.39|15314.39|10
1644064160000|2022-02-05 12:29:20|15433.75|15313.75|15432.97|15312.97|15433.77|15313.77|15432.97|15312.97|10
1644064170000|2022-02-05 12:29:30|15432.83|15312.83|15431.48|15311.48|15432.83|15312.83|15431.48|15311.48|10
1644064180000|2022-02-05 12:29:40|15431.6|15311.6|15431.3|15311.3|15431.67|15311.67|15431.2|15311.2|10
1644064190000|2022-02-05 12:29:50|15431.26|15311.26|15431.01|15311.01|15431.58|15311.58|15430.95|15310.95|9
1644064200000|2022-02-05 12:30:00|15431.03|15311.03|15430.68|15310.68|15431.33|15311.33|15430.68|15310.68|9
1644064210000|2022-02-05 12:30:10|15430.32|15310.32|15425.18|15305.18|15430.32|15310.32|15425.18|15305.18|8
1644064220000|2022-02-05 12:30:20|15425.12|15305.12|15424.18|15304.18|15425.12|15305.12|15423.96|15303.96|10
1644064230000|2022-02-05 12:30:30|15424.13|15304.13|15423.21|15303.21|15424.13|15304.13|15423.14|15303.14|10
1644064240000|2022-02-05 12:30:40|15423.42|15303.42|15423.6|15303.6|15424.02|15304.02|15423.36|15303.36|8
1644064250000|2022-02-05 12:30:50|15423.65|15303.65|15421.83|15301.83|15423.65|15303.65|15421.83|15301.83|9
1644064260000|2022-02-05 12:31:00|15421.78|15301.78|15419.15|15299.15|15421.78|15301.78|15419.15|15299.15|10
1644064270000|2022-02-05 12:31:10|15418.77|15298.77|15417.48|15297.48|15418.77|15298.77|15417.48|15297.48|10
1644064280000|2022-02-05 12:31:20|15417.5|15297.5|15415.21|15295.21|15417.59|15297.59|15415.1|15295.1|10
1644064290000|2022-02-05 12:31:30|15414.91|15294.91|15415.78|15295.78|15416.16|15296.16|15414.91|15294.91|10
1644064300000|2022-02-05 12:31:40|15415.94|15295.94|15415.02|15295.02|15416.02|15296.02|15414.99|15294.99|10
1644064310000|2022-02-05 12:31:50|15414.47|15294.47|15413.16|15293.16|15414.84|15294.84|15413.16|15293.16|10
1644064320000|2022-02-05 12:32:00|15413.18|15293.18|15411|15291|15413.18|15293.18|15411|15291|10
1644064330000|2022-02-05 12:32:10|15410.73|15290.73|15410.17|15290.17|15410.73|15290.73|15410.17|15290.17|10
1644064340000|2022-02-05 12:32:20|15410.15|15290.15|15412.22|15292.22|15412.22|15292.22|15410.15|15290.15|10
1644064350000|2022-02-05 12:32:30|15412.27|15292.27|15412.59|15292.59|15412.62|15292.62|15411.96|15291.96|8
1644064360000|2022-02-05 12:32:40|15412.47|15292.47|15411.29|15291.29|15412.47|15292.47|15411.29|15291.29|9
1644064370000|2022-02-05 12:32:50|15411.1|15291.1|15410.83|15290.83|15411.15|15291.15|15409.71|15289.71|10
1644064380000|2022-02-05 12:33:00|15410.94|15290.94|15411.37|15291.37|15411.42|15291.42|15410.94|15290.94|10
1644064390000|2022-02-05 12:33:10|15411.25|15291.25|15412.44|15292.44|15412.66|15292.66|15411.25|15291.25|9
1644064400000|2022-02-05 12:33:20|15412.57|15292.57|15413.17|15293.17|15413.17|15293.17|15412.54|15292.54|8
1644064410000|2022-02-05 12:33:30|15413.82|15293.82|15413.94|15293.94|15415.24|15295.24|15413.82|15293.82|10
1644064420000|2022-02-05 12:33:40|15413.92|15293.92|15414.45|15294.45|15414.51|15294.51|15413.25|15293.25|10
1644064430000|2022-02-05 12:33:50|15414.56|15294.56|15415.75|15295.75|15416.14|15296.14|15414.56|15294.56|10
1644064440000|2022-02-05 12:34:00|15415.97|15295.97|15417.31|15297.31|15417.31|15297.31|15415.75|15295.75|10
1644064450000|2022-02-05 12:34:10|15416.92|15296.92|15422.32|15302.32|15422.32|15302.32|15416.92|15296.92|10
1644064460000|2022-02-05 12:34:20|15422.57|15302.57|15423.18|15303.18|15424.12|15304.12|15422.35|15302.35|10
1644064470000|2022-02-05 12:34:30|15422.83|15302.83|15420.28|15300.28|15422.83|15302.83|15420.28|15300.28|10
1644064480000|2022-02-05 12:34:40|15420.5|15300.5|15419.86|15299.86|15420.5|15300.5|15419.51|15299.51|9
1644064490000|2022-02-05 12:34:50|15419.87|15299.87|15417.24|15297.24|15419.87|15299.87|15417.24|15297.24|10
1644064500000|2022-02-05 12:35:00|15417.22|15297.22|15416.15|15296.15|15417.22|15297.22|15415.88|15295.88|10
1644064510000|2022-02-05 12:35:10|15415.59|15295.59|15415.36|15295.36|15416.16|15296.16|15415.16|15295.16|10
1644064520000|2022-02-05 12:35:20|15415.13|15295.13|15415.33|15295.33|15415.66|15295.66|15414.64|15294.64|10
1644064530000|2022-02-05 12:35:30|15415.21|15295.21|15415.34|15295.34|15415.53|15295.53|15414.87|15294.87|9
1644064540000|2022-02-05 12:35:40|15415.38|15295.38|15413.43|15293.43|15415.38|15295.38|15413.4|15293.4|9
1644064550000|2022-02-05 12:35:50|15413.67|15293.67|15413.39|15293.39|15414.57|15294.57|15413.36|15293.36|9
1644064560000|2022-02-05 12:36:00|15413.26|15293.26|15409.9|15289.9|15413.26|15293.26|15409.9|15289.9|9
1644064570000|2022-02-05 12:36:10|15409.53|15289.53|15406.6|15286.6|15409.53|15289.53|15406.6|15286.6|10
1644064580000|2022-02-05 12:36:20|15405.26|15285.26|15405.42|15285.42|15405.89|15285.89|15405.26|15285.26|9
1644064590000|2022-02-05 12:36:30|15405.27|15285.27|15403.3|15283.3|15405.27|15285.27|15403.3|15283.3|10
1644064600000|2022-02-05 12:36:40|15403.08|15283.08|15379.54|15259.54|15403.08|15283.08|15379.54|15259.54|10
1644064610000|2022-02-05 12:36:50|15379.55|15259.55|15383.13|15263.13|15383.34|15263.34|15379.55|15259.55|10
1644064620000|2022-02-05 12:37:00|15383.09|15263.09|15384.29|15264.29|15384.51|15264.51|15382|15262|10
1644064630000|2022-02-05 12:37:10|15381.96|15261.96|15383.87|15263.87|15383.97|15263.97|15381.75|15261.75|10
1644064640000|2022-02-05 12:37:20|15383.51|15263.51|15380.23|15260.23|15383.51|15263.51|15380.23|15260.23|10
1644064650000|2022-02-05 12:37:30|15379.94|15259.94|15377.29|15257.29|15379.94|15259.94|15377.29|15257.29|10
1644064660000|2022-02-05 12:37:40|15377.02|15257.02|15377.55|15257.55|15377.55|15257.55|15376.17|15256.17|10
1644064670000|2022-02-05 12:37:50|15377.54|15257.54|15379.26|15259.26|15379.67|15259.67|15377.54|15257.54|10
1644064680000|2022-02-05 12:38:00|15379.81|15259.81|15381.69|15261.69|15381.89|15261.89|15379.81|15259.81|10
1644064690000|2022-02-05 12:38:10|15381.5|15261.5|15380.03|15260.03|15381.5|15261.5|15379.79|15259.79|9
1644064700000|2022-02-05 12:38:20|15380.15|15260.15|15379.85|15259.85|15380.15|15260.15|15379.27|15259.27|9
1644064710000|2022-02-05 12:38:30|15379.64|15259.64|15377.99|15257.99|15379.64|15259.64|15377.99|15257.99|9
1644064720000|2022-02-05 12:38:40|15377.67|15257.67|15380.29|15260.29|15380.29|15260.29|15377.67|15257.67|9
1644064730000|2022-02-05 12:38:50|15380.01|15260.01|15379.45|15259.45|15380.14|15260.14|15379.37|15259.37|10
1644064740000|2022-02-05 12:39:00|15379.4|15259.4|15378.58|15258.58|15379.4|15259.4|15378.58|15258.58|8
1644064750000|2022-02-05 12:39:10|15378.89|15258.89|15379.68|15259.68|15379.7|15259.7|15378.85|15258.85|9
1644064760000|2022-02-05 12:39:20|15379.85|15259.85|15381.63|15261.63|15381.63|15261.63|15379.74|15259.74|10
1644064770000|2022-02-05 12:39:30|15381.59|15261.59|15382.76|15262.76|15382.91|15262.91|15381.53|15261.53|9
1644064780000|2022-02-05 12:39:40|15382.98|15262.98|15382.99|15262.99|15383.12|15263.12|15382.85|15262.85|10
1644064790000|2022-02-05 12:39:50|15382.69|15262.69|15382.22|15262.22|15382.79|15262.79|15382.2|15262.2|9
1644064800000|2022-02-05 12:40:00|15382.46|15262.46|15383.54|15263.54|15383.54|15263.54|15382.46|15262.46|10
1644064810000|2022-02-05 12:40:10|15383.73|15263.73|15389.42|15269.42|15389.42|15269.42|15383.68|15263.68|10
1644064820000|2022-02-05 12:40:20|15389.58|15269.58|15394.83|15274.83|15394.83|15274.83|15389.58|15269.58|10
1644064830000|2022-02-05 12:40:30|15394.92|15274.92|15396.33|15276.33|15396.48|15276.48|15394.92|15274.92|9
1644064840000|2022-02-05 12:40:40|15396.28|15276.28|15396.04|15276.04|15396.36|15276.36|15396.04|15276.04|10
1644064850000|2022-02-05 12:40:50|15396.38|15276.38|15394.51|15274.51|15396.41|15276.41|15394.51|15274.51|10
1644064860000|2022-02-05 12:41:00|15394.59|15274.59|15394.27|15274.27|15394.59|15274.59|15393.61|15273.61|10
1644064870000|2022-02-05 12:41:10|15394.43|15274.43|15395.89|15275.89|15395.89|15275.89|15394.42|15274.42|10
1644064880000|2022-02-05 12:41:20|15396|15276|15396.39|15276.39|15396.56|15276.56|15395.63|15275.63|10
1644064890000|2022-02-05 12:41:30|15396.42|15276.42|15395.93|15275.93|15396.62|15276.62|15395.93|15275.93|10
1644064900000|2022-02-05 12:41:40|15395.45|15275.45|15396.63|15276.63|15396.63|15276.63|15395.45|15275.45|9
1644064910000|2022-02-05 12:41:50|15396.84|15276.84|15397.94|15277.94|15397.94|15277.94|15396.84|15276.84|10
1644064920000|2022-02-05 12:42:00|15398.17|15278.17|15398.18|15278.18|15398.99|15278.99|15398.15|15278.15|10
1644064930000|2022-02-05 12:42:10|15398.34|15278.34|15400.65|15280.65|15400.75|15280.75|15398.28|15278.28|10
1644064940000|2022-02-05 12:42:20|15400.48|15280.48|15400.67|15280.67|15400.67|15280.67|15400.41|15280.41|8
1644064950000|2022-02-05 12:42:30|15400.42|15280.42|15400.18|15280.18|15400.56|15280.56|15399.91|15279.91|9
1644064960000|2022-02-05 12:42:40|15400.24|15280.24|15400.01|15280.01|15400.24|15280.24|15400.01|15280.01|9
1644064970000|2022-02-05 12:42:50|15399.96|15279.96|15399.02|15279.02|15399.96|15279.96|15399.02|15279.02|9
1644064980000|2022-02-05 12:43:00|15398.94|15278.94|15397.83|15277.83|15399.25|15279.25|15397.83|15277.83|10
1644064990000|2022-02-05 12:43:10|15397.68|15277.68|15397.16|15277.16|15397.68|15277.68|15397.03|15277.03|9
1644065000000|2022-02-05 12:43:20|15397.24|15277.24|15398.48|15278.48|15398.48|15278.48|15397.22|15277.22|10
1644065010000|2022-02-05 12:43:30|15398.19|15278.19|15397.59|15277.59|15398.19|15278.19|15397.57|15277.57|10
1644065020000|2022-02-05 12:43:40|15397.45|15277.45|15396.15|15276.15|15397.45|15277.45|15396.15|15276.15|9
1644065030000|2022-02-05 12:43:50|15395.94|15275.94|15397.28|15277.28|15397.28|15277.28|15395.62|15275.62|10
1644065040000|2022-02-05 12:44:00|15397.57|15277.57|15397.14|15277.14|15397.89|15277.89|15397.14|15277.14|9
1644065050000|2022-02-05 12:44:10|15397.1|15277.1|15396.55|15276.55|15397.2|15277.2|15396.55|15276.55|9
1644065060000|2022-02-05 12:44:20|15396.39|15276.39|15396.44|15276.44|15396.47|15276.47|15395.33|15275.33|10
1644065070000|2022-02-05 12:44:30|15397.07|15277.07|15398.62|15278.62|15398.9|15278.9|15397.07|15277.07|10
1644065080000|2022-02-05 12:44:40|15399.22|15279.22|15399.06|15279.06|15399.22|15279.22|15398.45|15278.45|8
1644065090000|2022-02-05 12:44:50|15399.18|15279.18|15400.84|15280.84|15400.84|15280.84|15399.18|15279.18|10
1644065100000|2022-02-05 12:45:00|15402.56|15282.56|15407.39|15287.39|15407.39|15287.39|15402.56|15282.56|10
1644065110000|2022-02-05 12:45:10|15407.94|15287.94|15411.53|15291.53|15411.53|15291.53|15407.94|15287.94|10
1644065120000|2022-02-05 12:45:20|15411.67|15291.67|15411.61|15291.61|15412.09|15292.09|15411.42|15291.42|9
1644065130000|2022-02-05 12:45:30|15410.97|15290.97|15409.77|15289.77|15411.04|15291.04|15409.77|15289.77|9
1644065140000|2022-02-05 12:45:40|15409.64|15289.64|15410.15|15290.15|15410.15|15290.15|15409.44|15289.44|10
1644065150000|2022-02-05 12:45:50|15410.2|15290.2|15409.08|15289.08|15410.2|15290.2|15408.89|15288.89|10
1644065160000|2022-02-05 12:46:00|15408.85|15288.85|15408.73|15288.73|15408.87|15288.87|15408.69|15288.69|9
1644065170000|2022-02-05 12:46:10|15408.61|15288.61|15408.98|15288.98|15409.02|15289.02|15408.27|15288.27|10
1644065180000|2022-02-05 12:46:20|15408.87|15288.87|15408.85|15288.85|15408.87|15288.87|15408.53|15288.53|8
1644065190000|2022-02-05 12:46:30|15409.06|15289.06|15411.41|15291.41|15411.44|15291.44|15409.06|15289.06|10
1644065200000|2022-02-05 12:46:40|15411.54|15291.54|15411.35|15291.35|15411.54|15291.54|15411.17|15291.17|9
1644065210000|2022-02-05 12:46:50|15411.4|15291.4|15412.7|15292.7|15412.7|15292.7|15411.4|15291.4|10
1644065220000|2022-02-05 12:47:00|15413.54|15293.54|15413.47|15293.47|15413.81|15293.81|15413.11|15293.11|10
1644065230000|2022-02-05 12:47:10|15413.45|15293.45|15413.32|15293.32|15413.45|15293.45|15412.44|15292.44|9
1644065240000|2022-02-05 12:47:20|15414.43|15294.43|15416.32|15296.32|15416.5|15296.5|15414.43|15294.43|9
1644065250000|2022-02-05 12:47:30|15416.74|15296.74|15418.75|15298.75|15418.75|15298.75|15416.74|15296.74|10
1644065260000|2022-02-05 12:47:40|15418.8|15298.8|15418.52|15298.52|15418.8|15298.8|15418.4|15298.4|6
1644065270000|2022-02-05 12:47:50|15418.8|15298.8|15418.09|15298.09|15418.93|15298.93|15418.09|15298.09|7
1644065280000|2022-02-05 12:48:00|15418.07|15298.07|15417.93|15297.93|15418.12|15298.12|15417.93|15297.93|6
1644065290000|2022-02-05 12:48:10|15417.85|15297.85|15417.46|15297.46|15418.07|15298.07|15417.46|15297.46|9
1644065300000|2022-02-05 12:48:20|15417.62|15297.62|15417.33|15297.33|15417.62|15297.62|15417.04|15297.04|8
1644065310000|2022-02-05 12:48:30|15417.35|15297.35|15418.04|15298.04|15418.1|15298.1|15417.35|15297.35|9
1644065320000|2022-02-05 12:48:40|15418.14|15298.14|15418.36|15298.36|15418.36|15298.36|15418.06|15298.06|8
1644065330000|2022-02-05 12:48:50|15418.37|15298.37|15422.06|15302.06|15422.06|15302.06|15418.37|15298.37|10
1644065340000|2022-02-05 12:49:00|15421.72|15301.72|15422.82|15302.82|15422.91|15302.91|15421.72|15301.72|10
1644065350000|2022-02-05 12:49:10|15422.77|15302.77|15422.82|15302.82|15423.57|15303.57|15422.77|15302.77|9
1644065360000|2022-02-05 12:49:20|15422.96|15302.96|15425.55|15305.55|15425.55|15305.55|15422.96|15302.96|10
1644065370000|2022-02-05 12:49:30|15426.65|15306.65|15428.35|15308.35|15428.6|15308.6|15426.6|15306.6|10
1644065380000|2022-02-05 12:49:40|15428.51|15308.51|15427.6|15307.6|15428.51|15308.51|15427.59|15307.59|7
1644065390000|2022-02-05 12:49:50|15427.69|15307.69|15427.59|15307.59|15427.85|15307.85|15427.41|15307.41|8
1644065400000|2022-02-05 12:50:00|15427.76|15307.76|15427.51|15307.51|15427.76|15307.76|15427.28|15307.28|7
1644065410000|2022-02-05 12:50:10|15427.37|15307.37|15427.4|15307.4|15427.7|15307.7|15427.37|15307.37|9
1644065420000|2022-02-05 12:50:20|15427.48|15307.48|15427.9|15307.9|15428.22|15308.22|15427.48|15307.48|7
1644065430000|2022-02-05 12:50:30|15427.89|15307.89|15426.89|15306.89|15427.99|15307.99|15426.89|15306.89|9
1644065440000|2022-02-05 12:50:40|15426.55|15306.55|15425.43|15305.43|15426.55|15306.55|15425.43|15305.43|8
1644065450000|2022-02-05 12:50:50|15425.44|15305.44|15424.15|15304.15|15425.44|15305.44|15424.11|15304.11|10
1644065460000|2022-02-05 12:51:00|15423.22|15303.22|15422.31|15302.31|15423.22|15303.22|15421.86|15301.86|9
1644065470000|2022-02-05 12:51:10|15422.22|15302.22|15421.13|15301.13|15422.22|15302.22|15420.98|15300.98|9
1644065480000|2022-02-05 12:51:20|15421.58|15301.58|15420.97|15300.97|15421.58|15301.58|15420.81|15300.81|10
1644065490000|2022-02-05 12:51:30|15420.22|15300.22|15416.52|15296.52|15420.22|15300.22|15416.52|15296.52|10
1644065500000|2022-02-05 12:51:40|15416.38|15296.38|15416.6|15296.6|15416.87|15296.87|15416.27|15296.27|10
1644065510000|2022-02-05 12:51:50|15416.58|15296.58|15418.26|15298.26|15418.26|15298.26|15416.17|15296.17|10
1644065520000|2022-02-05 12:52:00|15418.64|15298.64|15415.85|15295.85|15418.64|15298.64|15415.81|15295.81|9
1644065530000|2022-02-05 12:52:10|15415.75|15295.75|15410.26|15290.26|15415.75|15295.75|15410.26|15290.26|9
1644065540000|2022-02-05 12:52:20|15409.83|15289.83|15404.1|15284.1|15409.83|15289.83|15404.1|15284.1|10
1644065550000|2022-02-05 12:52:30|15403.81|15283.81|15402.94|15282.94|15403.81|15283.81|15402.86|15282.86|9
1644065560000|2022-02-05 12:52:40|15402.96|15282.96|15400.6|15280.6|15402.96|15282.96|15400.6|15280.6|8
1644065570000|2022-02-05 12:52:50|15400.33|15280.33|15400.37|15280.37|15400.37|15280.37|15399.77|15279.77|9
1644065580000|2022-02-05 12:53:00|15400.77|15280.77|15400.63|15280.63|15400.77|15280.77|15400.62|15280.62|7
1644065590000|2022-02-05 12:53:10|15400.19|15280.19|15398.95|15278.95|15400.19|15280.19|15398.95|15278.95|9
1644065600000|2022-02-05 12:53:20|15398.64|15278.64|15397.09|15277.09|15398.75|15278.75|15396.76|15276.76|9
1644065610000|2022-02-05 12:53:30|15397.26|15277.26|15396.11|15276.11|15397.26|15277.26|15396.11|15276.11|10
1644065620000|2022-02-05 12:53:40|15396.07|15276.07|15394.71|15274.71|15396.12|15276.12|15394.65|15274.65|7
1644065630000|2022-02-05 12:53:50|15394.54|15274.54|15392.62|15272.62|15394.57|15274.57|15392.62|15272.62|10
1644065640000|2022-02-05 12:54:00|15392.94|15272.94|15392.72|15272.72|15392.94|15272.94|15392.72|15272.72|9
1644065650000|2022-02-05 12:54:10|15392.84|15272.84|15391.71|15271.71|15392.84|15272.84|15391.6|15271.6|8
1644065660000|2022-02-05 12:54:20|15391.7|15271.7|15385.83|15265.83|15392.07|15272.07|15385.83|15265.83|10
1644065670000|2022-02-05 12:54:30|15385.62|15265.62|15385.09|15265.09|15386.3|15266.3|15385.09|15265.09|10
1644065680000|2022-02-05 12:54:40|15385.17|15265.17|15386.31|15266.31|15386.31|15266.31|15385.11|15265.11|8
1644065690000|2022-02-05 12:54:50|15386.94|15266.94|15386.65|15266.65|15387.28|15267.28|15386.6|15266.6|10
1644065700000|2022-02-05 12:55:00|15386.99|15266.99|15386.82|15266.82|15387.3|15267.3|15386.73|15266.73|10
1644065710000|2022-02-05 12:55:10|15387.26|15267.26|15389.86|15269.86|15389.86|15269.86|15386.74|15266.74|10
1644065720000|2022-02-05 12:55:20|15389.8|15269.8|15390.86|15270.86|15390.94|15270.94|15389.8|15269.8|9
1644065730000|2022-02-05 12:55:30|15390.26|15270.26|15391.39|15271.39|15391.39|15271.39|15389.7|15269.7|10
1644065740000|2022-02-05 12:55:40|15391.93|15271.93|15393.16|15273.16|15393.57|15273.57|15391.93|15271.93|10
1644065750000|2022-02-05 12:55:50|15393.35|15273.35|15394.17|15274.17|15394.17|15274.17|15393.35|15273.35|9
1644065760000|2022-02-05 12:56:00|15395.07|15275.07|15397.84|15277.84|15397.84|15277.84|15395.07|15275.07|10
1644065770000|2022-02-05 12:56:10|15397.89|15277.89|15398.63|15278.63|15398.63|15278.63|15397.29|15277.29|10
1644065780000|2022-02-05 12:56:20|15398.27|15278.27|15397.83|15277.83|15398.27|15278.27|15397.39|15277.39|10
1644065790000|2022-02-05 12:56:30|15397.46|15277.46|15398.01|15278.01|15398.13|15278.13|15397.32|15277.32|10
1644065800000|2022-02-05 12:56:40|15398|15278|15400.34|15280.34|15400.34|15280.34|15397.84|15277.84|10
1644065810000|2022-02-05 12:56:50|15399.85|15279.85|15400.3|15280.3|15400.46|15280.46|15399.39|15279.39|10
1644065820000|2022-02-05 12:57:00|15400.58|15280.58|15403.72|15283.72|15404.37|15284.37|15400.58|15280.58|9
1644065830000|2022-02-05 12:57:10|15403.46|15283.46|15402.03|15282.03|15403.51|15283.51|15401.68|15281.68|10
1644065840000|2022-02-05 12:57:20|15401.67|15281.67|15401.15|15281.15|15401.67|15281.67|15400.97|15280.97|10
1644065850000|2022-02-05 12:57:30|15400.82|15280.82|15399.85|15279.85|15400.82|15280.82|15399.72|15279.72|10
1644065860000|2022-02-05 12:57:40|15399.99|15279.99|15398.36|15278.36|15399.99|15279.99|15398.36|15278.36|9
1644065870000|2022-02-05 12:57:50|15398.25|15278.25|15395.16|15275.16|15398.25|15278.25|15395.16|15275.16|9
1644065880000|2022-02-05 12:58:00|15394.85|15274.85|15394.99|15274.99|15394.99|15274.99|15394.24|15274.24|8
1644065890000|2022-02-05 12:58:10|15395.51|15275.51|15395.63|15275.63|15396.92|15276.92|15395.51|15275.51|10
1644065900000|2022-02-05 12:58:20|15396.28|15276.28|15397.95|15277.95|15397.95|15277.95|15396.28|15276.28|10
1644065910000|2022-02-05 12:58:30|15397.01|15277.01|15396.03|15276.03|15397.05|15277.05|15396.03|15276.03|10
1644065920000|2022-02-05 12:58:40|15396.16|15276.16|15394.68|15274.68|15396.16|15276.16|15394.41|15274.41|10
1644065930000|2022-02-05 12:58:50|15394.54|15274.54|15394.45|15274.45|15394.95|15274.95|15394.14|15274.14|10
1644065940000|2022-02-05 12:59:00|15394.31|15274.31|15391.84|15271.84|15394.31|15274.31|15391.84|15271.84|10
1644065950000|2022-02-05 12:59:10|15391.18|15271.18|15388.9|15268.9|15391.18|15271.18|15388.9|15268.9|10
1644065960000|2022-02-05 12:59:20|15388.99|15268.99|15390.1|15270.1|15390.1|15270.1|15388.01|15268.01|10
1644065970000|2022-02-05 12:59:30|15389.59|15269.59|15388.08|15268.08|15390.11|15270.11|15388.08|15268.08|10
1644065980000|2022-02-05 12:59:40|15387.55|15267.55|15387.97|15267.97|15388.41|15268.41|15387.55|15267.55|9
1644065990000|2022-02-05 12:59:50|15387.95|15267.95|15387.18|15267.18|15388.22|15268.22|15387.18|15267.18|9
1644066000000|2022-02-05 13:00:00|15387.03|15267.03|15386.16|15266.16|15387.16|15267.16|15386.16|15266.16|9
1644066010000|2022-02-05 13:00:10|15385.98|15265.98|15383.2|15263.2|15386.03|15266.03|15383.2|15263.2|10
1644066020000|2022-02-05 13:00:20|15384.16|15264.16|15379.88|15259.88|15384.19|15264.19|15379.88|15259.88|10
1644066030000|2022-02-05 13:00:30|15380.01|15260.01|15380.73|15260.73|15380.73|15260.73|15379.84|15259.84|10
1644066040000|2022-02-05 13:00:40|15380.28|15260.28|15379.92|15259.92|15380.94|15260.94|15379.87|15259.87|10
1644066050000|2022-02-05 13:00:50|15379.89|15259.89|15379.06|15259.06|15379.89|15259.89|15379.06|15259.06|9
1644066060000|2022-02-05 13:01:00|15378.85|15258.85|15378.25|15258.25|15378.85|15258.85|15377.98|15257.98|9
1644066070000|2022-02-05 13:01:10|15378.82|15258.82|15378.43|15258.43|15378.91|15258.91|15378.33|15258.33|9
1644066080000|2022-02-05 13:01:20|15378.7|15258.7|15379.3|15259.3|15379.3|15259.3|15378.15|15258.15|10
1644066090000|2022-02-05 13:01:30|15379.32|15259.32|15379.42|15259.42|15379.55|15259.55|15378.9|15258.9|10
1644066100000|2022-02-05 13:01:40|15379.34|15259.34|15380.02|15260.02|15380.29|15260.29|15379.34|15259.34|9
1644066110000|2022-02-05 13:01:50|15380.26|15260.26|15383.95|15263.95|15384.61|15264.61|15380.26|15260.26|10
1644066120000|2022-02-05 13:02:00|15384.03|15264.03|15384.42|15264.42|15384.92|15264.92|15384.03|15264.03|10
1644066130000|2022-02-05 13:02:10|15384.45|15264.45|15384.95|15264.95|15384.95|15264.95|15384.32|15264.32|9
1644066140000|2022-02-05 13:02:20|15385.3|15265.3|15385.96|15265.96|15386.37|15266.37|15384.85|15264.85|10
1644066150000|2022-02-05 13:02:30|15386.11|15266.11|15387.05|15267.05|15387.05|15267.05|15386.11|15266.11|9
1644066160000|2022-02-05 13:02:40|15386.84|15266.84|15387.6|15267.6|15387.82|15267.82|15386.84|15266.84|9
1644066170000|2022-02-05 13:02:50|15387.61|15267.61|15388.53|15268.53|15388.53|15268.53|15387.58|15267.58|10
1644066180000|2022-02-05 13:03:00|15388.2|15268.2|15388.86|15268.86|15388.86|15268.86|15388.15|15268.15|10
1644066190000|2022-02-05 13:03:10|15389.36|15269.36|15390.3|15270.3|15390.32|15270.32|15389.28|15269.28|10
1644066200000|2022-02-05 13:03:20|15390.05|15270.05|15388.94|15268.94|15390.05|15270.05|15388.64|15268.64|8
1644066210000|2022-02-05 13:03:30|15388.79|15268.79|15390.51|15270.51|15390.51|15270.51|15388.73|15268.73|8
1644066220000|2022-02-05 13:03:40|15390.35|15270.35|15391.58|15271.58|15391.58|15271.58|15390.35|15270.35|8
1644066230000|2022-02-05 13:03:50|15391.48|15271.48|15399.03|15279.03|15399.03|15279.03|15391.48|15271.48|10
1644066240000|2022-02-05 13:04:00|15398.82|15278.82|15403.71|15283.71|15404|15284|15398.82|15278.82|10
1644066250000|2022-02-05 13:04:10|15404.45|15284.45|15403.16|15283.16|15404.83|15284.83|15403.16|15283.16|9
1644066260000|2022-02-05 13:04:20|15403.49|15283.49|15403.69|15283.69|15403.69|15283.69|15402.78|15282.78|10
1644066270000|2022-02-05 13:04:30|15403.54|15283.54|15404.08|15284.08|15404.08|15284.08|15403.52|15283.52|9
1644066280000|2022-02-05 13:04:40|15404.19|15284.19|15402.29|15282.29|15404.24|15284.24|15402.29|15282.29|10
1644066290000|2022-02-05 13:04:50|15402.06|15282.06|15401|15281|15402.06|15282.06|15401|15281|10
1644066300000|2022-02-05 13:05:00|15400.99|15280.99|15398.85|15278.85|15400.99|15280.99|15398.85|15278.85|8
1644066310000|2022-02-05 13:05:10|15398.82|15278.82|15399.04|15279.04|15399.04|15279.04|15397.7|15277.7|10
1644066320000|2022-02-05 13:05:20|15399.07|15279.07|15399.26|15279.26|15399.29|15279.29|15398.94|15278.94|8
1644066330000|2022-02-05 13:05:30|15399.24|15279.24|15399.69|15279.69|15399.7|15279.7|15399.24|15279.24|9
1644066340000|2022-02-05 13:05:40|15399.73|15279.73|15399.68|15279.68|15400.21|15280.21|15399.44|15279.44|7
1644066350000|2022-02-05 13:05:50|15399.65|15279.65|15399.62|15279.62|15399.79|15279.79|15399.62|15279.62|10
1644066360000|2022-02-05 13:06:00|15399.23|15279.23|15400.33|15280.33|15400.33|15280.33|15399.18|15279.18|10
1644066370000|2022-02-05 13:06:10|15399.57|15279.57|15401.01|15281.01|15401.01|15281.01|15399.48|15279.48|9
1644066380000|2022-02-05 13:06:20|15401.13|15281.13|15403.47|15283.47|15403.47|15283.47|15401.13|15281.13|10
1644066390000|2022-02-05 13:06:30|15403.43|15283.43|15404.3|15284.3|15404.3|15284.3|15403.43|15283.43|9
1644066400000|2022-02-05 13:06:40|15404.44|15284.44|15405.26|15285.26|15405.26|15285.26|15404.27|15284.27|10
1644066410000|2022-02-05 13:06:50|15405.31|15285.31|15406.33|15286.33|15406.43|15286.43|15405.31|15285.31|9
1644066420000|2022-02-05 13:07:00|15406.19|15286.19|15404.81|15284.81|15406.19|15286.19|15404.67|15284.67|9
1644066430000|2022-02-05 13:07:10|15404.7|15284.7|15402.99|15282.99|15404.7|15284.7|15402.99|15282.99|10
1644066440000|2022-02-05 13:07:20|15403.96|15283.96|15404.79|15284.79|15404.79|15284.79|15403.69|15283.69|10
1644066450000|2022-02-05 13:07:30|15404.77|15284.77|15400.6|15280.6|15404.77|15284.77|15400.6|15280.6|10
1644066460000|2022-02-05 13:07:40|15400.8|15280.8|15399.2|15279.2|15400.83|15280.83|15399.1|15279.1|9
1644066470000|2022-02-05 13:07:50|15399.26|15279.26|15398.75|15278.75|15399.26|15279.26|15398.75|15278.75|7
1644066480000|2022-02-05 13:08:00|15398.68|15278.68|15398.44|15278.44|15398.85|15278.85|15398.44|15278.44|9
1644066490000|2022-02-05 13:08:10|15398.64|15278.64|15398.59|15278.59|15398.74|15278.74|15398.35|15278.35|9
1644066500000|2022-02-05 13:08:20|15398.44|15278.44|15398.2|15278.2|15398.97|15278.97|15398.2|15278.2|8
1644066510000|2022-02-05 13:08:30|15398.28|15278.28|15397.97|15277.97|15398.46|15278.46|15397.97|15277.97|10
1644066520000|2022-02-05 13:08:40|15398.15|15278.15|15398.33|15278.33|15398.33|15278.33|15398.01|15278.01|9
1644066530000|2022-02-05 13:08:50|15398.19|15278.19|15395.56|15275.56|15398.19|15278.19|15395.56|15275.56|8
1644066540000|2022-02-05 13:09:00|15395.08|15275.08|15393.2|15273.2|15395.08|15275.08|15393.2|15273.2|9
1644066550000|2022-02-05 13:09:10|15393.38|15273.38|15391.41|15271.41|15393.5|15273.5|15391.41|15271.41|10
1644066560000|2022-02-05 13:09:20|15391.35|15271.35|15392.24|15272.24|15392.32|15272.32|15391.1|15271.1|10
1644066570000|2022-02-05 13:09:30|15392.26|15272.26|15392.16|15272.16|15393.56|15273.56|15392|15272|9
1644066580000|2022-02-05 13:09:40|15392.19|15272.19|15391.52|15271.52|15392.23|15272.23|15391.52|15271.52|9
1644066590000|2022-02-05 13:09:50|15391.67|15271.67|15392.59|15272.59|15392.61|15272.61|15391.67|15271.67|7
1644066600000|2022-02-05 13:10:00|15392.55|15272.55|15394.23|15274.23|15394.23|15274.23|15392.55|15272.55|8
1644066610000|2022-02-05 13:10:10|15396.32|15276.32|15398.71|15278.71|15399.67|15279.67|15396.32|15276.32|10
1644066620000|2022-02-05 13:10:20|15398.74|15278.74|15396.62|15276.62|15399.25|15279.25|15396.62|15276.62|10
1644066630000|2022-02-05 13:10:30|15396.55|15276.55|15397.58|15277.58|15397.58|15277.58|15396.3|15276.3|10
1644066640000|2022-02-05 13:10:40|15397.2|15277.2|15396.61|15276.61|15397.2|15277.2|15395.93|15275.93|10
1644066650000|2022-02-05 13:10:50|15397.1|15277.1|15399.39|15279.39|15399.39|15279.39|15397.1|15277.1|10
1644066660000|2022-02-05 13:11:00|15399.14|15279.14|15402.42|15282.42|15402.86|15282.86|15399.14|15279.14|10
1644066670000|2022-02-05 13:11:10|15402.72|15282.72|15402.95|15282.95|15403.8|15283.8|15402.72|15282.72|10
1644066680000|2022-02-05 13:11:20|15403.45|15283.45|15405|15285|15405.37|15285.37|15403.45|15283.45|10
1644066690000|2022-02-05 13:11:30|15404.99|15284.99|15405.96|15285.96|15406|15286|15404.77|15284.77|10
1644066700000|2022-02-05 13:11:40|15406.22|15286.22|15408.04|15288.04|15408.14|15288.14|15405.63|15285.63|10
1644066710000|2022-02-05 13:11:50|15408.48|15288.48|15409.86|15289.86|15410.17|15290.17|15408.48|15288.48|10
1644066720000|2022-02-05 13:12:00|15410.52|15290.52|15411.49|15291.49|15411.51|15291.51|15409.86|15289.86|10
1644066730000|2022-02-05 13:12:10|15411.69|15291.69|15412.27|15292.27|15413.37|15293.37|15411.27|15291.27|10
1644066740000|2022-02-05 13:12:20|15412.31|15292.31|15413.59|15293.59|15413.73|15293.73|15412.2|15292.2|9
1644066750000|2022-02-05 13:12:30|15413.57|15293.57|15413|15293|15413.73|15293.73|15413|15293|9
1644066760000|2022-02-05 13:12:40|15413.04|15293.04|15415.15|15295.15|15415.51|15295.51|15413|15293|8
1644066770000|2022-02-05 13:12:50|15415.23|15295.23|15413.72|15293.72|15415.52|15295.52|15413.7|15293.7|8
1644066780000|2022-02-05 13:13:00|15413.62|15293.62|15414|15294|15414|15294|15412.6|15292.6|8
1644066790000|2022-02-05 13:13:10|15414.3|15294.3|15415.37|15295.37|15415.37|15295.37|15414.3|15294.3|10
1644066800000|2022-02-05 13:13:20|15414.99|15294.99|15419.01|15299.01|15419.01|15299.01|15414.99|15294.99|10
1644066810000|2022-02-05 13:13:30|15419.02|15299.02|15420|15300|15420|15300|15418.58|15298.58|10
1644066820000|2022-02-05 13:13:40|15420.13|15300.13|15420.79|15300.79|15420.79|15300.79|15419.83|15299.83|9
1644066830000|2022-02-05 13:13:50|15420.55|15300.55|15419.45|15299.45|15421.15|15301.15|15419.45|15299.45|10
1644066840000|2022-02-05 13:14:00|15419.15|15299.15|15418.14|15298.14|15419.3|15299.3|15418.14|15298.14|10
1644066850000|2022-02-05 13:14:10|15418.06|15298.06|15419.04|15299.04|15419.04|15299.04|15418.06|15298.06|10
1644066860000|2022-02-05 13:14:20|15419.37|15299.37|15420.76|15300.76|15421.78|15301.78|15419.29|15299.29|10
1644066870000|2022-02-05 13:14:30|15420.26|15300.26|15420.16|15300.16|15420.7|15300.7|15419.86|15299.86|9
1644066880000|2022-02-05 13:14:40|15419.49|15299.49|15417.94|15297.94|15419.49|15299.49|15417.87|15297.87|9
1644066890000|2022-02-05 13:14:50|15417.95|15297.95|15418.82|15298.82|15418.82|15298.82|15417.95|15297.95|9
1644066900000|2022-02-05 13:15:00|15418.62|15298.62|15419.37|15299.37|15419.37|15299.37|15418.27|15298.27|9
1644066910000|2022-02-05 13:15:10|15419.45|15299.45|15418.94|15298.94|15419.64|15299.64|15418.9|15298.9|8
1644066920000|2022-02-05 13:15:20|15419.03|15299.03|15418.13|15298.13|15419.11|15299.11|15418.13|15298.13|10
1644066930000|2022-02-05 13:15:30|15417.94|15297.94|15418.43|15298.43|15418.43|15298.43|15417.88|15297.88|8
1644066940000|2022-02-05 13:15:40|15418.35|15298.35|15418.64|15298.64|15418.64|15298.64|15417.97|15297.97|8
1644066950000|2022-02-05 13:15:50|15418.65|15298.65|15413.5|15293.5|15418.66|15298.66|15413.5|15293.5|10
1644066960000|2022-02-05 13:16:00|15412.85|15292.85|15410.61|15290.61|15412.85|15292.85|15410.61|15290.61|10
1644066970000|2022-02-05 13:16:10|15410.93|15290.93|15410.46|15290.46|15411.27|15291.27|15410.46|15290.46|10
1644066980000|2022-02-05 13:16:20|15410.05|15290.05|15410.35|15290.35|15410.57|15290.57|15410.05|15290.05|10
1644066990000|2022-02-05 13:16:30|15410.37|15290.37|15410.29|15290.29|15410.41|15290.41|15410.16|15290.16|7
1644067000000|2022-02-05 13:16:40|15410.26|15290.26|15407.96|15287.96|15410.26|15290.26|15407.91|15287.91|10
1644067010000|2022-02-05 13:16:50|15407.94|15287.94|15405.3|15285.3|15407.94|15287.94|15405.3|15285.3|10
1644067020000|2022-02-05 13:17:00|15405.11|15285.11|15403.2|15283.2|15405.11|15285.11|15403.2|15283.2|10
1644067030000|2022-02-05 13:17:10|15403.1|15283.1|15400.68|15280.68|15403.1|15283.1|15400.68|15280.68|10
1644067040000|2022-02-05 13:17:20|15400.46|15280.46|15398.55|15278.55|15400.66|15280.66|15398.53|15278.53|10
1644067050000|2022-02-05 13:17:30|15398.52|15278.52|15397.01|15277.01|15398.52|15278.52|15397.01|15277.01|9
1644067060000|2022-02-05 13:17:40|15397.13|15277.13|15396.76|15276.76|15397.94|15277.94|15396.76|15276.76|9
1644067070000|2022-02-05 13:17:50|15396.67|15276.67|15395.4|15275.4|15396.67|15276.67|15395.4|15275.4|10
1644067080000|2022-02-05 13:18:00|15395.22|15275.22|15394.53|15274.53|15395.28|15275.28|15394.53|15274.53|9
1644067090000|2022-02-05 13:18:10|15394.78|15274.78|15394.13|15274.13|15395.08|15275.08|15394.13|15274.13|10
1644067100000|2022-02-05 13:18:20|15394.24|15274.24|15393.64|15273.64|15394.25|15274.25|15393.59|15273.59|9
1644067110000|2022-02-05 13:18:30|15393.65|15273.65|15394.28|15274.28|15394.28|15274.28|15393.55|15273.55|10
1644067120000|2022-02-05 13:18:40|15394.07|15274.07|15394.9|15274.9|15395.02|15275.02|15393.93|15273.93|9
1644067130000|2022-02-05 13:18:50|15394.99|15274.99|15395.68|15275.68|15395.68|15275.68|15394.59|15274.59|10
1644067140000|2022-02-05 13:19:00|15395.51|15275.51|15396.77|15276.77|15396.77|15276.77|15395.01|15275.01|10
1644067150000|2022-02-05 13:19:10|15396.75|15276.75|15397.58|15277.58|15398.17|15278.17|15396.75|15276.75|10
1644067160000|2022-02-05 13:19:20|15397.43|15277.43|15397.16|15277.16|15397.43|15277.43|15396.86|15276.86|10
1644067170000|2022-02-05 13:19:30|15397.18|15277.18|15398.26|15278.26|15398.26|15278.26|15397.15|15277.15|10
1644067180000|2022-02-05 13:19:40|15398.51|15278.51|15401.81|15281.81|15401.81|15281.81|15398.51|15278.51|9
1644067190000|2022-02-05 13:19:50|15402.08|15282.08|15405|15285|15405.07|15285.07|15402.08|15282.08|10
1644067200000|2022-02-05 13:20:00|15405.19|15285.19|15406.75|15286.75|15406.75|15286.75|15404.88|15284.88|10
1644067210000|2022-02-05 13:20:10|15407.14|15287.14|15408.77|15288.77|15409.02|15289.02|15407.14|15287.14|9
1644067220000|2022-02-05 13:20:20|15408.95|15288.95|15409.41|15289.41|15409.41|15289.41|15408.72|15288.72|10
1644067230000|2022-02-05 13:20:30|15409.75|15289.75|15410.64|15290.64|15411.46|15291.46|15409.75|15289.75|9
1644067240000|2022-02-05 13:20:40|15410.54|15290.54|15410.89|15290.89|15411.21|15291.21|15410.2|15290.2|10
1644067250000|2022-02-05 13:20:50|15410.97|15290.97|15411.63|15291.63|15411.69|15291.69|15410.86|15290.86|10
1644067260000|2022-02-05 13:21:00|15411.65|15291.65|15412.41|15292.41|15412.41|15292.41|15411.63|15291.63|8
1644067270000|2022-02-05 13:21:10|15413|15293|15413.6|15293.6|15413.68|15293.68|15412.89|15292.89|10
1644067280000|2022-02-05 13:21:20|15413.59|15293.59|15413.72|15293.72|15413.77|15293.77|15413.47|15293.47|9
1644067290000|2022-02-05 13:21:30|15413.76|15293.76|15412.74|15292.74|15413.99|15293.99|15412.74|15292.74|9
1644067300000|2022-02-05 13:21:40|15412.67|15292.67|15411.48|15291.48|15412.91|15292.91|15411.48|15291.48|10
1644067310000|2022-02-05 13:21:50|15411.33|15291.33|15410.22|15290.22|15411.33|15291.33|15410.21|15290.21|9
1644067320000|2022-02-05 13:22:00|15409.22|15289.22|15408.7|15288.7|15409.45|15289.45|15408.59|15288.59|10
1644067330000|2022-02-05 13:22:10|15408.52|15288.52|15409.12|15289.12|15409.34|15289.34|15407.98|15287.98|10
1644067340000|2022-02-05 13:22:20|15409.41|15289.41|15409.72|15289.72|15410.42|15290.42|15409.31|15289.31|8
1644067350000|2022-02-05 13:22:30|15409.73|15289.73|15411.07|15291.07|15411.07|15291.07|15409.73|15289.73|9
1644067360000|2022-02-05 13:22:40|15411.03|15291.03|15410.84|15290.84|15411.09|15291.09|15410.84|15290.84|6
1644067370000|2022-02-05 13:22:50|15410.86|15290.86|15410.75|15290.75|15410.86|15290.86|15410.36|15290.36|9
1644067380000|2022-02-05 13:23:00|15410.64|15290.64|15410.22|15290.22|15410.64|15290.64|15409.88|15289.88|10
1644067390000|2022-02-05 13:23:10|15410.15|15290.15|15410.3|15290.3|15410.3|15290.3|15410.12|15290.12|5
1644067400000|2022-02-05 13:23:20|15410.25|15290.25|15410.03|15290.03|15411.19|15291.19|15410.03|15290.03|10
1644067410000|2022-02-05 13:23:30|15410.14|15290.14|15409.49|15289.49|15410.14|15290.14|15409.49|15289.49|10
1644067420000|2022-02-05 13:23:40|15409.43|15289.43|15407.92|15287.92|15409.43|15289.43|15407.91|15287.91|8
1644067430000|2022-02-05 13:23:50|15407.77|15287.77|15405.49|15285.49|15407.77|15287.77|15405.49|15285.49|10
1644067440000|2022-02-05 13:24:00|15405.28|15285.28|15402.22|15282.22|15405.28|15285.28|15402.22|15282.22|10
1644067450000|2022-02-05 13:24:10|15402.25|15282.25|15401.9|15281.9|15402.4|15282.4|15401.57|15281.57|10
1644067460000|2022-02-05 13:24:20|15401.98|15281.98|15402.15|15282.15|15402.18|15282.18|15401.73|15281.73|8
1644067470000|2022-02-05 13:24:30|15402.14|15282.14|15401.55|15281.55|15402.14|15282.14|15401.49|15281.49|10
1644067480000|2022-02-05 13:24:40|15401.48|15281.48|15401.72|15281.72|15402.41|15282.41|15401.48|15281.48|10
1644067490000|2022-02-05 13:24:50|15401.67|15281.67|15401.4|15281.4|15401.93|15281.93|15401.39|15281.39|10
1644067500000|2022-02-05 13:25:00|15401.52|15281.52|15401.61|15281.61|15401.88|15281.88|15401.43|15281.43|8
1644067510000|2022-02-05 13:25:10|15401.51|15281.51|15401.19|15281.19|15401.52|15281.52|15401.06|15281.06|9
1644067520000|2022-02-05 13:25:20|15401.2|15281.2|15402.81|15282.81|15403.24|15283.24|15401.2|15281.2|10
1644067530000|2022-02-05 13:25:30|15403.01|15283.01|15401.57|15281.57|15403.01|15283.01|15401.51|15281.51|10
1644067540000|2022-02-05 13:25:40|15401.46|15281.46|15401.36|15281.36|15401.63|15281.63|15400.97|15280.97|10
1644067550000|2022-02-05 13:25:50|15401.46|15281.46|15403.14|15283.14|15403.36|15283.36|15400.51|15280.51|10
1644067560000|2022-02-05 13:26:00|15403.47|15283.47|15407.16|15287.16|15407.55|15287.55|15403.47|15283.47|9
1644067570000|2022-02-05 13:26:10|15407.09|15287.09|15408.02|15288.02|15408.02|15288.02|15406.26|15286.26|10
1644067580000|2022-02-05 13:26:20|15408.21|15288.21|15409.06|15289.06|15409.06|15289.06|15408.21|15288.21|9
1644067590000|2022-02-05 13:26:30|15409.32|15289.32|15409.27|15289.27|15409.34|15289.34|15409.13|15289.13|9
1644067600000|2022-02-05 13:26:40|15409.29|15289.29|15409.74|15289.74|15409.79|15289.79|15408.54|15288.54|9
1644067610000|2022-02-05 13:26:50|15409.77|15289.77|15410.68|15290.68|15410.68|15290.68|15409.76|15289.76|8
1644067620000|2022-02-05 13:27:00|15412.03|15292.03|15412.17|15292.17|15412.26|15292.26|15411.97|15291.97|10
1644067630000|2022-02-05 13:27:10|15411.94|15291.94|15412.51|15292.51|15412.7|15292.7|15411.46|15291.46|10
1644067640000|2022-02-05 13:27:20|15412.68|15292.68|15410.34|15290.34|15412.9|15292.9|15410.34|15290.34|8
1644067650000|2022-02-05 13:27:30|15409.94|15289.94|15409.9|15289.9|15410.66|15290.66|15409.35|15289.35|10
1644067660000|2022-02-05 13:27:40|15409.73|15289.73|15407.62|15287.62|15409.73|15289.73|15407.62|15287.62|10
1644067670000|2022-02-05 13:27:50|15407.55|15287.55|15407.62|15287.62|15407.81|15287.81|15407.45|15287.45|8
1644067680000|2022-02-05 13:28:00|15407.89|15287.89|15410.07|15290.07|15410.07|15290.07|15407.89|15287.89|10
1644067690000|2022-02-05 13:28:10|15410.02|15290.02|15410.82|15290.82|15410.98|15290.98|15410.02|15290.02|10
1644067700000|2022-02-05 13:28:20|15410.78|15290.78|15411.14|15291.14|15411.4|15291.4|15410.78|15290.78|10
1644067710000|2022-02-05 13:28:30|15411.07|15291.07|15411.29|15291.29|15411.34|15291.34|15411.01|15291.01|10
1644067720000|2022-02-05 13:28:40|15411.39|15291.39|15413.2|15293.2|15413.2|15293.2|15411.04|15291.04|10
1644067730000|2022-02-05 13:28:50|15413.19|15293.19|15414.31|15294.31|15414.34|15294.34|15413.19|15293.19|10
1644067740000|2022-02-05 13:29:00|15414.14|15294.14|15415.66|15295.66|15415.66|15295.66|15414.13|15294.13|8
1644067750000|2022-02-05 13:29:10|15416.46|15296.46|15417.74|15297.74|15418.47|15298.47|15416.24|15296.24|10
1644067760000|2022-02-05 13:29:20|15417.6|15297.6|15417.97|15297.97|15417.97|15297.97|15416.97|15296.97|10
1644067770000|2022-02-05 13:29:30|15417.35|15297.35|15417.46|15297.46|15417.98|15297.98|15417.26|15297.26|8
1644067780000|2022-02-05 13:29:40|15417.18|15297.18|15417.01|15297.01|15417.25|15297.25|15417.01|15297.01|8
1644067790000|2022-02-05 13:29:50|15417.07|15297.07|15417.72|15297.72|15417.72|15297.72|15416.45|15296.45|9
1644067800000|2022-02-05 13:30:00|15417.66|15297.66|15416.48|15296.48|15417.76|15297.76|15416.42|15296.42|9
1644067810000|2022-02-05 13:30:10|15416.18|15296.18|15414.18|15294.18|15416.18|15296.18|15414.18|15294.18|10
1644067820000|2022-02-05 13:30:20|15414|15294|15413.28|15293.28|15414.12|15294.12|15413.04|15293.04|10
1644067830000|2022-02-05 13:30:30|15413.29|15293.29|15412.58|15292.58|15413.54|15293.54|15412.58|15292.58|9
1644067840000|2022-02-05 13:30:40|15412.29|15292.29|15413.25|15293.25|15413.25|15293.25|15412.29|15292.29|9
1644067850000|2022-02-05 13:30:50|15413.17|15293.17|15412.5|15292.5|15413.17|15293.17|15412.28|15292.28|9
1644067860000|2022-02-05 13:31:00|15412.25|15292.25|15412.62|15292.62|15412.62|15292.62|15412.25|15292.25|9
1644067870000|2022-02-05 13:31:10|15413.05|15293.05|15414.08|15294.08|15414.09|15294.09|15413.05|15293.05|8
1644067880000|2022-02-05 13:31:20|15414.69|15294.69|15415.13|15295.13|15415.13|15295.13|15414.24|15294.24|9
1644067890000|2022-02-05 13:31:30|15415.41|15295.41|15414.27|15294.27|15415.44|15295.44|15414.19|15294.19|9
1644067900000|2022-02-05 13:31:40|15413.59|15293.59|15414.39|15294.39|15414.45|15294.45|15413.59|15293.59|10
1644067910000|2022-02-05 13:31:50|15414.45|15294.45|15412.95|15292.95|15414.45|15294.45|15412.7|15292.7|9
1644067920000|2022-02-05 13:32:00|15413.85|15293.85|15413.56|15293.56|15413.85|15293.85|15413.49|15293.49|7
1644067930000|2022-02-05 13:32:10|15413.31|15293.31|15412.65|15292.65|15413.31|15293.31|15412.65|15292.65|9
1644067940000|2022-02-05 13:32:20|15412.52|15292.52|15413.53|15293.53|15413.53|15293.53|15412.41|15292.41|10
1644067950000|2022-02-05 13:32:30|15413.73|15293.73|15414.64|15294.64|15414.86|15294.86|15413.73|15293.73|10
1644067960000|2022-02-05 13:32:40|15414.83|15294.83|15413.89|15293.89|15415.22|15295.22|15413.81|15293.81|10
1644067970000|2022-02-05 13:32:50|15414.12|15294.12|15415.22|15295.22|15415.22|15295.22|15414.12|15294.12|9
1644067980000|2022-02-05 13:33:00|15415.09|15295.09|15415.67|15295.67|15415.67|15295.67|15415.08|15295.08|10
1644067990000|2022-02-05 13:33:10|15415.68|15295.68|15415.94|15295.94|15416.57|15296.57|15415.68|15295.68|10
1644068000000|2022-02-05 13:33:20|15415.88|15295.88|15415.83|15295.83|15415.88|15295.88|15415.68|15295.68|10
1644068010000|2022-02-05 13:33:30|15415.84|15295.84|15415.32|15295.32|15415.95|15295.95|15415.25|15295.25|10
1644068020000|2022-02-05 13:33:40|15415.1|15295.1|15413.59|15293.59|15415.1|15295.1|15413.59|15293.59|9
1644068030000|2022-02-05 13:33:50|15413.53|15293.53|15413.01|15293.01|15413.65|15293.65|15412.95|15292.95|10
1644068040000|2022-02-05 13:34:00|15412.93|15292.93|15413.28|15293.28|15413.65|15293.65|15412.45|15292.45|8
1644068050000|2022-02-05 13:34:10|15413.32|15293.32|15411.11|15291.11|15413.32|15293.32|15411.11|15291.11|9
1644068060000|2022-02-05 13:34:20|15411.21|15291.21|15409.97|15289.97|15411.21|15291.21|15409.97|15289.97|9
1644068070000|2022-02-05 13:34:30|15410|15290|15410.94|15290.94|15411.01|15291.01|15410|15290|8
1644068080000|2022-02-05 13:34:40|15411.17|15291.17|15410.87|15290.87|15411.34|15291.34|15410.87|15290.87|9
1644068090000|2022-02-05 13:34:50|15410.92|15290.92|15410.82|15290.82|15411.3|15291.3|15410.74|15290.74|8
1644068100000|2022-02-05 13:35:00|15410.85|15290.85|15408.85|15288.85|15411.27|15291.27|15408.36|15288.36|9
1644068110000|2022-02-05 13:35:10|15408.77|15288.77|15411.02|15291.02|15411.02|15291.02|15408.77|15288.77|10
1644068120000|2022-02-05 13:35:20|15410.91|15290.91|15410.73|15290.73|15410.91|15290.91|15410.1|15290.1|9
1644068130000|2022-02-05 13:35:30|15410.6|15290.6|15410.81|15290.81|15410.81|15290.81|15410.29|15290.29|10
1644068140000|2022-02-05 13:35:40|15410.92|15290.92|15412.78|15292.78|15412.78|15292.78|15410.88|15290.88|9
1644068150000|2022-02-05 13:35:50|15412.81|15292.81|15413.69|15293.69|15413.71|15293.71|15412.81|15292.81|10
1644068160000|2022-02-05 13:36:00|15413.66|15293.66|15415.61|15295.61|15415.61|15295.61|15413.66|15293.66|9
1644068170000|2022-02-05 13:36:10|15415.63|15295.63|15416.14|15296.14|15416.32|15296.32|15415.57|15295.57|10
1644068180000|2022-02-05 13:36:20|15417.3|15297.3|15417.66|15297.66|15417.66|15297.66|15416.79|15296.79|10
1644068190000|2022-02-05 13:36:30|15417.78|15297.78|15417.16|15297.16|15418.21|15298.21|15417.16|15297.16|9
1644068200000|2022-02-05 13:36:40|15417.18|15297.18|15416.34|15296.34|15417.27|15297.27|15416.33|15296.33|10
1644068210000|2022-02-05 13:36:50|15416.17|15296.17|15418.4|15298.4|15418.4|15298.4|15416|15296|10
1644068220000|2022-02-05 13:37:00|15418.55|15298.55|15428.59|15308.59|15428.59|15308.59|15418.55|15298.55|10
1644068230000|2022-02-05 13:37:10|15430.96|15310.96|15431.51|15311.51|15432.72|15312.72|15430.96|15310.96|10
1644068240000|2022-02-05 13:37:20|15431.76|15311.76|15430.71|15310.71|15431.79|15311.79|15429.95|15309.95|10
1644068250000|2022-02-05 13:37:30|15430.13|15310.13|15431.64|15311.64|15431.64|15311.64|15429.76|15309.76|10
1644068260000|2022-02-05 13:37:40|15431.56|15311.56|15433.31|15313.31|15433.31|15313.31|15431.56|15311.56|10
1644068270000|2022-02-05 13:37:50|15433.46|15313.46|15435.43|15315.43|15435.43|15315.43|15433.46|15313.46|10
1644068280000|2022-02-05 13:38:00|15435.53|15315.53|15435.49|15315.49|15435.85|15315.85|15435.24|15315.24|10
1644068290000|2022-02-05 13:38:10|15435.47|15315.47|15435.93|15315.93|15436.2|15316.2|15434.53|15314.53|10
1644068300000|2022-02-05 13:38:20|15435.87|15315.87|15437.41|15317.41|15437.41|15317.41|15435.87|15315.87|9
1644068310000|2022-02-05 13:38:30|15437.5|15317.5|15439.34|15319.34|15439.34|15319.34|15437.5|15317.5|10
1644068320000|2022-02-05 13:38:40|15439.98|15319.98|15440.57|15320.57|15440.58|15320.58|15439.87|15319.87|10
1644068330000|2022-02-05 13:38:50|15441.07|15321.07|15442.15|15322.15|15442.15|15322.15|15440.22|15320.22|10
1644068340000|2022-02-05 13:39:00|15442.35|15322.35|15440.47|15320.47|15442.35|15322.35|15440.47|15320.47|10
1644068350000|2022-02-05 13:39:10|15440.5|15320.5|15438.82|15318.82|15440.82|15320.82|15438.82|15318.82|10
1644068360000|2022-02-05 13:39:20|15438.72|15318.72|15437.83|15317.83|15439.51|15319.51|15437.83|15317.83|10
1644068370000|2022-02-05 13:39:30|15437.01|15317.01|15436.82|15316.82|15437.01|15317.01|15436.18|15316.18|10
1644068380000|2022-02-05 13:39:40|15437.02|15317.02|15436.92|15316.92|15437.55|15317.55|15436.68|15316.68|10
1644068390000|2022-02-05 13:39:50|15436.66|15316.66|15441.77|15321.77|15441.77|15321.77|15436.66|15316.66|10
1644068400000|2022-02-05 13:40:00|15441.42|15321.42|15444.63|15324.63|15444.63|15324.63|15441.42|15321.42|9
1644068410000|2022-02-05 13:40:10|15444.79|15324.79|15443.99|15323.99|15444.87|15324.87|15443.66|15323.66|10
1644068420000|2022-02-05 13:40:20|15442.62|15322.62|15441.8|15321.8|15442.62|15322.62|15441.8|15321.8|10
1644068430000|2022-02-05 13:40:30|15441.77|15321.77|15442.42|15322.42|15443.58|15323.58|15441.77|15321.77|10
1644068440000|2022-02-05 13:40:40|15442.29|15322.29|15440.98|15320.98|15442.29|15322.29|15440.98|15320.98|9
1644068450000|2022-02-05 13:40:50|15441.04|15321.04|15440.37|15320.37|15441.1|15321.1|15440.08|15320.08|10
1644068460000|2022-02-05 13:41:00|15440.43|15320.43|15440.93|15320.93|15440.93|15320.93|15440.25|15320.25|10
1644068470000|2022-02-05 13:41:10|15440.97|15320.97|15443.63|15323.63|15443.63|15323.63|15440.97|15320.97|9
1644068480000|2022-02-05 13:41:20|15443.38|15323.38|15442.44|15322.44|15444.2|15324.2|15442.44|15322.44|10
1644068490000|2022-02-05 13:41:30|15442.34|15322.34|15442.45|15322.45|15443.09|15323.09|15441.75|15321.75|10
1644068500000|2022-02-05 13:41:40|15442.54|15322.54|15441.59|15321.59|15442.91|15322.91|15441.59|15321.59|10
1644068510000|2022-02-05 13:41:50|15441.57|15321.57|15443.98|15323.98|15443.98|15323.98|15441.57|15321.57|10
1644068520000|2022-02-05 13:42:00|15444.02|15324.02|15441.84|15321.84|15444.15|15324.15|15441.84|15321.84|10
1644068530000|2022-02-05 13:42:10|15441.53|15321.53|15439.77|15319.77|15441.53|15321.53|15439.77|15319.77|9
1644068540000|2022-02-05 13:42:20|15439.81|15319.81|15439.01|15319.01|15439.81|15319.81|15439.01|15319.01|9
1644068550000|2022-02-05 13:42:30|15438.94|15318.94|15438.56|15318.56|15438.96|15318.96|15438.5|15318.5|10
1644068560000|2022-02-05 13:42:40|15438.65|15318.65|15437.17|15317.17|15438.76|15318.76|15437.12|15317.12|9
1644068570000|2022-02-05 13:42:50|15437.04|15317.04|15433.56|15313.56|15437.04|15317.04|15433.56|15313.56|10
1644068580000|2022-02-05 13:43:00|15433.49|15313.49|15433.11|15313.11|15434.39|15314.39|15433.11|15313.11|10
1644068590000|2022-02-05 13:43:10|15433.24|15313.24|15433.32|15313.32|15434.78|15314.78|15433.14|15313.14|10
1644068600000|2022-02-05 13:43:20|15433.54|15313.54|15433.38|15313.38|15433.54|15313.54|15433.09|15313.09|9
1644068610000|2022-02-05 13:43:30|15433.24|15313.24|15433.26|15313.26|15433.28|15313.28|15433.14|15313.14|7
1644068620000|2022-02-05 13:43:40|15433.34|15313.34|15434.58|15314.58|15434.58|15314.58|15433.34|15313.34|6
1644068630000|2022-02-05 13:43:50|15434.18|15314.18|15435.09|15315.09|15435.28|15315.28|15434.14|15314.14|8
1644068640000|2022-02-05 13:44:00|15435.18|15315.18|15435.06|15315.06|15435.78|15315.78|15435.06|15315.06|7
1644068650000|2022-02-05 13:44:10|15435.1|15315.1|15436.24|15316.24|15436.33|15316.33|15435.09|15315.09|8
1644068660000|2022-02-05 13:44:20|15435.93|15315.93|15435.55|15315.55|15436.02|15316.02|15435.55|15315.55|7
1644068670000|2022-02-05 13:44:30|15435.59|15315.59|15435.2|15315.2|15435.68|15315.68|15435.2|15315.2|8
1644068680000|2022-02-05 13:44:40|15434.38|15314.38|15434|15314|15434.53|15314.53|15434|15314|7
1644068690000|2022-02-05 13:44:50|15434.03|15314.03|15434.41|15314.41|15434.7|15314.7|15433.94|15313.94|9
1644068700000|2022-02-05 13:45:00|15434.39|15314.39|15433.55|15313.55|15434.39|15314.39|15433.55|15313.55|7
1644068710000|2022-02-05 13:45:10|15433.6|15313.6|15433.86|15313.86|15433.86|15313.86|15433.6|15313.6|9
1644068720000|2022-02-05 13:45:20|15433.87|15313.87|15434.83|15314.83|15434.83|15314.83|15433.85|15313.85|10
1644068730000|2022-02-05 13:45:30|15435.4|15315.4|15436.67|15316.67|15436.76|15316.76|15435.4|15315.4|10
1644068740000|2022-02-05 13:45:40|15436.73|15316.73|15438.52|15318.52|15438.52|15318.52|15436.73|15316.73|9
1644068750000|2022-02-05 13:45:50|15437.69|15317.69|15437.38|15317.38|15438.03|15318.03|15437.37|15317.37|10
1644068760000|2022-02-05 13:46:00|15437.71|15317.71|15438.53|15318.53|15438.53|15318.53|15437.2|15317.2|9
1644068770000|2022-02-05 13:46:10|15438.67|15318.67|15439.57|15319.57|15439.83|15319.83|15438.67|15318.67|10
1644068780000|2022-02-05 13:46:20|15440.32|15320.32|15441.41|15321.41|15441.66|15321.66|15440.3|15320.3|10
1644068790000|2022-02-05 13:46:30|15441.28|15321.28|15442.44|15322.44|15442.61|15322.61|15441.28|15321.28|10
1644068800000|2022-02-05 13:46:40|15442.39|15322.39|15441.89|15321.89|15442.4|15322.4|15441.74|15321.74|10
1644068810000|2022-02-05 13:46:50|15441.9|15321.9|15442.01|15322.01|15442.24|15322.24|15441.89|15321.89|9
1644068820000|2022-02-05 13:47:00|15441.99|15321.99|15441.89|15321.89|15441.99|15321.99|15441.18|15321.18|10
1644068830000|2022-02-05 13:47:10|15441.97|15321.97|15442.58|15322.58|15442.8|15322.8|15441.97|15321.97|10
1644068840000|2022-02-05 13:47:20|15442.47|15322.47|15443.79|15323.79|15443.83|15323.83|15442.44|15322.44|10
1644068850000|2022-02-05 13:47:30|15444.13|15324.13|15444.45|15324.45|15444.46|15324.46|15443.97|15323.97|9
1644068860000|2022-02-05 13:47:40|15444.29|15324.29|15444.69|15324.69|15444.9|15324.9|15444.27|15324.27|10
1644068870000|2022-02-05 13:47:50|15444.82|15324.82|15446.78|15326.78|15446.78|15326.78|15444.82|15324.82|10
1644068880000|2022-02-05 13:48:00|15447.78|15327.78|15453.6|15333.6|15453.89|15333.89|15447.78|15327.78|10
1644068890000|2022-02-05 13:48:10|15453.7|15333.7|15455.71|15335.71|15455.98|15335.98|15453.19|15333.19|10
1644068900000|2022-02-05 13:48:20|15455.53|15335.53|15454.88|15334.88|15455.69|15335.69|15454.59|15334.59|10
1644068910000|2022-02-05 13:48:30|15455.23|15335.23|15454.73|15334.73|15455.7|15335.7|15454.73|15334.73|10
1644068920000|2022-02-05 13:48:40|15455.04|15335.04|15454.44|15334.44|15455.1|15335.1|15454.14|15334.14|10
1644068930000|2022-02-05 13:48:50|15454.61|15334.61|15453.99|15333.99|15454.68|15334.68|15453.98|15333.98|10
1644068940000|2022-02-05 13:49:00|15453.9|15333.9|15453.46|15333.46|15453.9|15333.9|15453.23|15333.23|9
1644068950000|2022-02-05 13:49:10|15453.41|15333.41|15453.26|15333.26|15453.91|15333.91|15453.23|15333.23|9
1644068960000|2022-02-05 13:49:20|15453.03|15333.03|15452.04|15332.04|15453.03|15333.03|15452.04|15332.04|10
1644068970000|2022-02-05 13:49:30|15451.97|15331.97|15451.89|15331.89|15452.05|15332.05|15451.85|15331.85|9
1644068980000|2022-02-05 13:49:40|15451.81|15331.81|15450.35|15330.35|15451.81|15331.81|15450.35|15330.35|10
1644068990000|2022-02-05 13:49:50|15449.71|15329.71|15450.64|15330.64|15450.64|15330.64|15449.71|15329.71|10
1644069000000|2022-02-05 13:50:00|15450.08|15330.08|15450.05|15330.05|15450.72|15330.72|15450.05|15330.05|10
1644069010000|2022-02-05 13:50:10|15450.09|15330.09|15449.39|15329.39|15450.09|15330.09|15449.12|15329.12|10
1644069020000|2022-02-05 13:50:20|15448.19|15328.19|15449.62|15329.62|15449.62|15329.62|15448.18|15328.18|10
1644069030000|2022-02-05 13:50:30|15450|15330|15451.27|15331.27|15451.27|15331.27|15450|15330|9
1644069040000|2022-02-05 13:50:40|15451.03|15331.03|15451.72|15331.72|15451.72|15331.72|15450.45|15330.45|10
1644069050000|2022-02-05 13:50:50|15451.86|15331.86|15452.04|15332.04|15452.55|15332.55|15451.69|15331.69|8
1644069060000|2022-02-05 13:51:00|15452.02|15332.02|15451.11|15331.11|15452.07|15332.07|15451.06|15331.06|9
1644069070000|2022-02-05 13:51:10|15451.12|15331.12|15452.59|15332.59|15452.64|15332.64|15451.09|15331.09|10
1644069080000|2022-02-05 13:51:20|15452.61|15332.61|15453.74|15333.74|15453.93|15333.93|15452.61|15332.61|9
1644069090000|2022-02-05 13:51:30|15453.78|15333.78|15453.95|15333.95|15453.95|15333.95|15453.32|15333.32|10
1644069100000|2022-02-05 13:51:40|15454.03|15334.03|15454.49|15334.49|15454.68|15334.68|15453.51|15333.51|10
1644069110000|2022-02-05 13:51:50|15454.66|15334.66|15454.88|15334.88|15454.95|15334.95|15454.66|15334.66|9
1644069120000|2022-02-05 13:52:00|15454.86|15334.86|15455.72|15335.72|15455.72|15335.72|15454.86|15334.86|8
1644069130000|2022-02-05 13:52:10|15455.51|15335.51|15456.4|15336.4|15456.4|15336.4|15455.51|15335.51|10
1644069140000|2022-02-05 13:52:20|15456.96|15336.96|15456.4|15336.4|15456.96|15336.96|15456.32|15336.32|9
1644069150000|2022-02-05 13:52:30|15456.43|15336.43|15457.11|15337.11|15457.72|15337.72|15456.43|15336.43|10
1644069160000|2022-02-05 13:52:40|15457.1|15337.1|15458.41|15338.41|15458.41|15338.41|15457.1|15337.1|9
1644069170000|2022-02-05 13:52:50|15458.42|15338.42|15459.1|15339.1|15459.1|15339.1|15458.42|15338.42|8
1644069180000|2022-02-05 13:53:00|15459.03|15339.03|15458.81|15338.81|15459.09|15339.09|15458.81|15338.81|8
1644069190000|2022-02-05 13:53:10|15458.87|15338.87|15459.59|15339.59|15459.59|15339.59|15458.44|15338.44|10
1644069200000|2022-02-05 13:53:20|15459.85|15339.85|15460.5|15340.5|15460.51|15340.51|15459.85|15339.85|10
1644069210000|2022-02-05 13:53:30|15460.69|15340.69|15461.94|15341.94|15461.95|15341.95|15460.69|15340.69|9
1644069220000|2022-02-05 13:53:40|15462.16|15342.16|15462.43|15342.43|15462.44|15342.44|15462.16|15342.16|7
1644069230000|2022-02-05 13:53:50|15462.06|15342.06|15460.84|15340.84|15462.06|15342.06|15460.84|15340.84|9
1644069240000|2022-02-05 13:54:00|15460.74|15340.74|15459.46|15339.46|15461.36|15341.36|15459.46|15339.46|10
1644069250000|2022-02-05 13:54:10|15459.03|15339.03|15457.98|15337.98|15459.03|15339.03|15457.98|15337.98|10
1644069260000|2022-02-05 13:54:20|15458.01|15338.01|15457.49|15337.49|15458.13|15338.13|15457.36|15337.36|9
1644069270000|2022-02-05 13:54:30|15457.44|15337.44|15454.72|15334.72|15457.44|15337.44|15454.72|15334.72|10
1644069280000|2022-02-05 13:54:40|15454.89|15334.89|15454.98|15334.98|15455.67|15335.67|15454.74|15334.74|10
1644069290000|2022-02-05 13:54:50|15454.95|15334.95|15454.34|15334.34|15454.95|15334.95|15454.34|15334.34|9
1644069300000|2022-02-05 13:55:00|15454.44|15334.44|15455.07|15335.07|15455.11|15335.11|15454.44|15334.44|9
1644069310000|2022-02-05 13:55:10|15455.08|15335.08|15451.45|15331.45|15455.08|15335.08|15451.45|15331.45|10
1644069320000|2022-02-05 13:55:20|15450.88|15330.88|15448.28|15328.28|15450.88|15330.88|15448.28|15328.28|10
1644069330000|2022-02-05 13:55:30|15448.39|15328.39|15446.43|15326.43|15448.39|15328.39|15446.09|15326.09|7
1644069340000|2022-02-05 13:55:40|15446.38|15326.38|15444.88|15324.88|15446.44|15326.44|15444.88|15324.88|9
1644069350000|2022-02-05 13:55:50|15444.65|15324.65|15442.75|15322.75|15444.65|15324.65|15441.97|15321.97|9
1644069360000|2022-02-05 13:56:00|15442.52|15322.52|15442.09|15322.09|15442.52|15322.52|15441.88|15321.88|9
1644069370000|2022-02-05 13:56:10|15441.48|15321.48|15441.58|15321.58|15441.78|15321.78|15441.35|15321.35|6
1644069380000|2022-02-05 13:56:20|15441.61|15321.61|15441.43|15321.43|15441.61|15321.61|15440.81|15320.81|7
1644069390000|2022-02-05 13:56:30|15441.5|15321.5|15442.62|15322.62|15442.89|15322.89|15441.5|15321.5|10
1644069400000|2022-02-05 13:56:40|15442.77|15322.77|15443.33|15323.33|15443.51|15323.51|15442.77|15322.77|8
1644069410000|2022-02-05 13:56:50|15443.35|15323.35|15443.03|15323.03|15443.95|15323.95|15442.86|15322.86|10
1644069420000|2022-02-05 13:57:00|15442.98|15322.98|15443.16|15323.16|15443.16|15323.16|15442.75|15322.75|8
1644069430000|2022-02-05 13:57:10|15443.41|15323.41|15444.65|15324.65|15444.65|15324.65|15443.41|15323.41|7
1644069440000|2022-02-05 13:57:20|15444.9|15324.9|15445.5|15325.5|15446.2|15326.2|15444.9|15324.9|10
1644069450000|2022-02-05 13:57:30|15445.21|15325.21|15443.65|15323.65|15445.21|15325.21|15443.65|15323.65|9
1644069460000|2022-02-05 13:57:40|15443.76|15323.76|15445.33|15325.33|15445.33|15325.33|15443.76|15323.76|10
1644069470000|2022-02-05 13:57:50|15445.84|15325.84|15445.72|15325.72|15446.02|15326.02|15445.61|15325.61|9
1644069480000|2022-02-05 13:58:00|15445.51|15325.51|15446.28|15326.28|15446.28|15326.28|15445.48|15325.48|10
1644069490000|2022-02-05 13:58:10|15446.33|15326.33|15446.04|15326.04|15446.97|15326.97|15445.96|15325.96|9
1644069500000|2022-02-05 13:58:20|15446.01|15326.01|15446.76|15326.76|15446.93|15326.93|15445.98|15325.98|9
1644069510000|2022-02-05 13:58:30|15447.14|15327.14|15448.21|15328.21|15448.21|15328.21|15447.1|15327.1|9
1644069520000|2022-02-05 13:58:40|15448.2|15328.2|15448.63|15328.63|15448.63|15328.63|15448.09|15328.09|9
1644069530000|2022-02-05 13:58:50|15448.56|15328.56|15448.83|15328.83|15449.01|15329.01|15448.56|15328.56|9
1644069540000|2022-02-05 13:59:00|15448.82|15328.82|15450.31|15330.31|15450.31|15330.31|15448.48|15328.48|10
1644069550000|2022-02-05 13:59:10|15450.23|15330.23|15449.53|15329.53|15450.23|15330.23|15449.53|15329.53|9
1644069560000|2022-02-05 13:59:20|15449.51|15329.51|15449.59|15329.59|15449.66|15329.66|15448.68|15328.68|10
1644069570000|2022-02-05 13:59:30|15449.25|15329.25|15449.9|15329.9|15449.9|15329.9|15449.25|15329.25|10
1644069580000|2022-02-05 13:59:40|15450.06|15330.06|15449.44|15329.44|15450.06|15330.06|15449.21|15329.21|10
1644069590000|2022-02-05 13:59:50|15449.46|15329.46|15450.57|15330.57|15450.57|15330.57|15449.46|15329.46|10
1644069600000|2022-02-05 14:00:00|15450.47|15330.47|15448.49|15328.49|15450.47|15330.47|15448.49|15328.49|9
1644069610000|2022-02-05 14:00:10|15448.44|15328.44|15444.05|15324.05|15448.44|15328.44|15444.05|15324.05|10
1644069620000|2022-02-05 14:00:20|15443.46|15323.46|15441.07|15321.07|15443.46|15323.46|15440.98|15320.98|10
1644069630000|2022-02-05 14:00:30|15441.21|15321.21|15440.51|15320.51|15441.21|15321.21|15440.51|15320.51|8
1644069640000|2022-02-05 14:00:40|15438.86|15318.86|15436.25|15316.25|15438.86|15318.86|15436.25|15316.25|9
1644069650000|2022-02-05 14:00:50|15435.75|15315.75|15428.49|15308.49|15435.75|15315.75|15428.49|15308.49|10
1644069660000|2022-02-05 14:01:00|15428.37|15308.37|15428.39|15308.39|15428.41|15308.41|15427.56|15307.56|10
1644069670000|2022-02-05 14:01:10|15429.13|15309.13|15425.54|15305.54|15429.63|15309.63|15425.54|15305.54|10
1644069680000|2022-02-05 14:01:20|15424.94|15304.94|15414.66|15294.66|15424.94|15304.94|15414.66|15294.66|10
1644069690000|2022-02-05 14:01:30|15413.64|15293.64|15412|15292|15413.64|15293.64|15412|15292|10
1644069700000|2022-02-05 14:01:40|15412.13|15292.13|15411.99|15291.99|15412.48|15292.48|15411.75|15291.75|10
1644069710000|2022-02-05 14:01:50|15411.96|15291.96|15408.92|15288.92|15411.96|15291.96|15408.74|15288.74|9
1644069720000|2022-02-05 14:02:00|15407.86|15287.86|15407.33|15287.33|15407.86|15287.86|15406.99|15286.99|10
1644069730000|2022-02-05 14:02:10|15407.88|15287.88|15408.29|15288.29|15409.04|15289.04|15406.75|15286.75|10
1644069740000|2022-02-05 14:02:20|15408.38|15288.38|15407.56|15287.56|15408.91|15288.91|15407.56|15287.56|9
1644069750000|2022-02-05 14:02:30|15407.59|15287.59|15399.81|15279.81|15407.59|15287.59|15399.81|15279.81|9
1644069760000|2022-02-05 14:02:40|15398.57|15278.57|15395.72|15275.72|15398.57|15278.57|15395.67|15275.67|9
1644069770000|2022-02-05 14:02:50|15395.89|15275.89|15394.15|15274.15|15396.06|15276.06|15394.15|15274.15|10
1644069780000|2022-02-05 14:03:00|15394.1|15274.1|15392.93|15272.93|15394.1|15274.1|15392.93|15272.93|9
1644069790000|2022-02-05 14:03:10|15393.37|15273.37|15392.53|15272.53|15393.37|15273.37|15392.53|15272.53|10
1644069800000|2022-02-05 14:03:20|15392.59|15272.59|15396.37|15276.37|15396.37|15276.37|15392.59|15272.59|10
1644069810000|2022-02-05 14:03:30|15397.3|15277.3|15398.24|15278.24|15399.24|15279.24|15397.3|15277.3|10
1644069820000|2022-02-05 14:03:40|15398.06|15278.06|15398.49|15278.49|15398.49|15278.49|15398.01|15278.01|10
1644069830000|2022-02-05 14:03:50|15398.72|15278.72|15400|15280|15400.2|15280.2|15398.72|15278.72|10
1644069840000|2022-02-05 14:04:00|15399.93|15279.93|15397.07|15277.07|15399.93|15279.93|15396.6|15276.6|10
1644069850000|2022-02-05 14:04:10|15396.86|15276.86|15395.72|15275.72|15396.93|15276.93|15395.59|15275.59|10
1644069860000|2022-02-05 14:04:20|15395.83|15275.83|15396.39|15276.39|15396.39|15276.39|15395.83|15275.83|10
1644069870000|2022-02-05 14:04:30|15396.33|15276.33|15396.37|15276.37|15396.91|15276.91|15396.33|15276.33|9
1644069880000|2022-02-05 14:04:40|15396.47|15276.47|15396.51|15276.51|15396.85|15276.85|15396.47|15276.47|7
1644069890000|2022-02-05 14:04:50|15396.74|15276.74|15397.28|15277.28|15397.28|15277.28|15396.61|15276.61|9
1644069900000|2022-02-05 14:05:00|15397.22|15277.22|15396.82|15276.82|15397.31|15277.31|15396.47|15276.47|10
1644069910000|2022-02-05 14:05:10|15396.72|15276.72|15395.88|15275.88|15396.72|15276.72|15395.88|15275.88|10
1644069920000|2022-02-05 14:05:20|15395.82|15275.82|15395.81|15275.81|15396.22|15276.22|15395.57|15275.57|10
1644069930000|2022-02-05 14:05:30|15395.95|15275.95|15396.05|15276.05|15396.28|15276.28|15395.95|15275.95|9
1644069940000|2022-02-05 14:05:40|15396.15|15276.15|15398.83|15278.83|15398.85|15278.85|15396.1|15276.1|10
1644069950000|2022-02-05 14:05:50|15398.92|15278.92|15401.01|15281.01|15401.5|15281.5|15398.92|15278.92|10
1644069960000|2022-02-05 14:06:00|15401.14|15281.14|15400.52|15280.52|15401.14|15281.14|15399.32|15279.32|10
1644069970000|2022-02-05 14:06:10|15400.67|15280.67|15401.1|15281.1|15401.1|15281.1|15400.55|15280.55|10
1644069980000|2022-02-05 14:06:20|15400.79|15280.79|15399.5|15279.5|15400.79|15280.79|15399.5|15279.5|9
1644069990000|2022-02-05 14:06:30|15399.21|15279.21|15398.49|15278.49|15399.21|15279.21|15398.49|15278.49|8
1644070000000|2022-02-05 14:06:40|15398.52|15278.52|15399.2|15279.2|15399.34|15279.34|15398.49|15278.49|10
1644070010000|2022-02-05 14:06:50|15399.1|15279.1|15399.01|15279.01|15399.29|15279.29|15399.01|15279.01|10
1644070020000|2022-02-05 14:07:00|15399.78|15279.78|15399.83|15279.83|15399.96|15279.96|15399.73|15279.73|8
1644070030000|2022-02-05 14:07:10|15400.21|15280.21|15401.87|15281.87|15401.87|15281.87|15400.17|15280.17|9
1644070040000|2022-02-05 14:07:20|15401.85|15281.85|15402.93|15282.93|15402.95|15282.95|15401.79|15281.79|10
1644070050000|2022-02-05 14:07:30|15403.36|15283.36|15403.87|15283.87|15403.87|15283.87|15403.27|15283.27|10
1644070060000|2022-02-05 14:07:40|15403.85|15283.85|15403.84|15283.84|15404.04|15284.04|15403.84|15283.84|6
1644070070000|2022-02-05 14:07:50|15404.32|15284.32|15404.82|15284.82|15404.88|15284.88|15403.48|15283.48|8
1644070080000|2022-02-05 14:08:00|15405.27|15285.27|15407.82|15287.82|15407.82|15287.82|15405.27|15285.27|10
1644070090000|2022-02-05 14:08:10|15408.06|15288.06|15409.19|15289.19|15409.19|15289.19|15408.03|15288.03|10
1644070100000|2022-02-05 14:08:20|15409.25|15289.25|15411.34|15291.34|15411.34|15291.34|15409.25|15289.25|9
1644070110000|2022-02-05 14:08:30|15411.29|15291.29|15412.55|15292.55|15412.72|15292.72|15411.1|15291.1|10
1644070120000|2022-02-05 14:08:40|15412.54|15292.54|15412.91|15292.91|15413.06|15293.06|15412.54|15292.54|9
1644070130000|2022-02-05 14:08:50|15412.95|15292.95|15412.75|15292.75|15413.18|15293.18|15412.59|15292.59|9
1644070140000|2022-02-05 14:09:00|15412.63|15292.63|15413.16|15293.16|15413.18|15293.18|15412.56|15292.56|10
1644070150000|2022-02-05 14:09:10|15413.23|15293.23|15413.28|15293.28|15413.33|15293.33|15412.66|15292.66|8
1644070160000|2022-02-05 14:09:20|15413.81|15293.81|15412.59|15292.59|15413.84|15293.84|15412.39|15292.39|9
1644070170000|2022-02-05 14:09:30|15412.56|15292.56|15409.96|15289.96|15412.56|15292.56|15409.96|15289.96|10
1644070180000|2022-02-05 14:09:40|15409.95|15289.95|15409.63|15289.63|15409.95|15289.95|15409.52|15289.52|8
1644070190000|2022-02-05 14:09:50|15409.5|15289.5|15408.87|15288.87|15409.5|15289.5|15408.58|15288.58|10
1644070200000|2022-02-05 14:10:00|15409.01|15289.01|15410.89|15290.89|15410.89|15290.89|15409.01|15289.01|9
1644070210000|2022-02-05 14:10:10|15411.15|15291.15|15410.36|15290.36|15411.15|15291.15|15410.27|15290.27|6
1644070220000|2022-02-05 14:10:20|15410.34|15290.34|15410.73|15290.73|15411.33|15291.33|15410.23|15290.23|9
1644070230000|2022-02-05 14:10:30|15410.71|15290.71|15406.42|15286.42|15410.71|15290.71|15406.42|15286.42|10
1644070240000|2022-02-05 14:10:40|15406.22|15286.22|15404.17|15284.17|15406.78|15286.78|15404.11|15284.11|10
1644070250000|2022-02-05 14:10:50|15403.78|15283.78|15403.17|15283.17|15403.78|15283.78|15402.5|15282.5|9
1644070260000|2022-02-05 14:11:00|15403.16|15283.16|15403.26|15283.26|15403.4|15283.4|15402.77|15282.77|10
1644070270000|2022-02-05 14:11:10|15403.53|15283.53|15403.44|15283.44|15403.98|15283.98|15403.44|15283.44|10
1644070280000|2022-02-05 14:11:20|15403.24|15283.24|15402.05|15282.05|15403.24|15283.24|15402.05|15282.05|10
1644070290000|2022-02-05 14:11:30|15401.73|15281.73|15400.91|15280.91|15401.73|15281.73|15400.84|15280.84|10
1644070300000|2022-02-05 14:11:40|15400.13|15280.13|15400.15|15280.15|15400.39|15280.39|15400.13|15280.13|9
1644070310000|2022-02-05 14:11:50|15400.13|15280.13|15397.7|15277.7|15400.13|15280.13|15397.7|15277.7|9
1644070320000|2022-02-05 14:12:00|15397.67|15277.67|15395.87|15275.87|15397.67|15277.67|15395.87|15275.87|9
1644070330000|2022-02-05 14:12:10|15395.9|15275.9|15394.74|15274.74|15395.9|15275.9|15394.3|15274.3|10
1644070340000|2022-02-05 14:12:20|15394.56|15274.56|15395.19|15275.19|15395.25|15275.25|15394.56|15274.56|10
1644070350000|2022-02-05 14:12:30|15394.63|15274.63|15395.66|15275.66|15395.74|15275.74|15394.63|15274.63|10
1644070360000|2022-02-05 14:12:40|15395.65|15275.65|15395.25|15275.25|15395.76|15275.76|15395.25|15275.25|10
1644070370000|2022-02-05 14:12:50|15395.23|15275.23|15395.57|15275.57|15395.57|15275.57|15395.17|15275.17|9
1644070380000|2022-02-05 14:13:00|15395.55|15275.55|15394.1|15274.1|15395.8|15275.8|15393.99|15273.99|8
1644070390000|2022-02-05 14:13:10|15393.73|15273.73|15393.35|15273.35|15393.9|15273.9|15393.32|15273.32|9
1644070400000|2022-02-05 14:13:20|15393.3|15273.3|15393.85|15273.85|15393.85|15273.85|15393.16|15273.16|10
1644070410000|2022-02-05 14:13:30|15393.84|15273.84|15394.07|15274.07|15394.27|15274.27|15393.48|15273.48|10
1644070420000|2022-02-05 14:13:40|15394.03|15274.03|15393.14|15273.14|15394.03|15274.03|15392.97|15272.97|9
1644070430000|2022-02-05 14:13:50|15392.98|15272.98|15393.12|15273.12|15393.12|15273.12|15392.61|15272.61|8
1644070440000|2022-02-05 14:14:00|15393.59|15273.59|15393.71|15273.71|15393.85|15273.85|15393.59|15273.59|7
1644070450000|2022-02-05 14:14:10|15393.75|15273.75|15394.54|15274.54|15394.54|15274.54|15393.75|15273.75|10
1644070460000|2022-02-05 14:14:20|15394.77|15274.77|15396.46|15276.46|15396.99|15276.99|15394.77|15274.77|10
1644070470000|2022-02-05 14:14:30|15396.87|15276.87|15397.91|15277.91|15397.91|15277.91|15396.58|15276.58|8
1644070480000|2022-02-05 14:14:40|15397.44|15277.44|15397.75|15277.75|15397.93|15277.93|15397.44|15277.44|7
1644070490000|2022-02-05 14:14:50|15397.79|15277.79|15398.11|15278.11|15398.11|15278.11|15396.92|15276.92|9
1644070500000|2022-02-05 14:15:00|15398.25|15278.25|15402.44|15282.44|15402.44|15282.44|15398.11|15278.11|10
1644070510000|2022-02-05 14:15:10|15403.32|15283.32|15405.79|15285.79|15405.79|15285.79|15403.32|15283.32|10
1644070520000|2022-02-05 14:15:20|15406.21|15286.21|15407.66|15287.66|15407.82|15287.82|15406.21|15286.21|10
1644070530000|2022-02-05 14:15:30|15407.83|15287.83|15407.68|15287.68|15408.06|15288.06|15407.1|15287.1|10
1644070540000|2022-02-05 14:15:40|15407.75|15287.75|15407.52|15287.52|15407.8|15287.8|15407.35|15287.35|8
1644070550000|2022-02-05 14:15:50|15407.65|15287.65|15408.16|15288.16|15408.35|15288.35|15407.65|15287.65|10
1644070560000|2022-02-05 14:16:00|15407.03|15287.03|15406.16|15286.16|15407.03|15287.03|15406.16|15286.16|9
1644070570000|2022-02-05 14:16:10|15406.64|15286.64|15406.78|15286.78|15407.41|15287.41|15406.64|15286.64|10
1644070580000|2022-02-05 14:16:20|15406.68|15286.68|15404.89|15284.89|15406.68|15286.68|15404.89|15284.89|10
1644070590000|2022-02-05 14:16:30|15404.9|15284.9|15404.21|15284.21|15405.2|15285.2|15404.15|15284.15|10
1644070600000|2022-02-05 14:16:40|15404.33|15284.33|15403.05|15283.05|15404.55|15284.55|15402.84|15282.84|10
1644070610000|2022-02-05 14:16:50|15402.84|15282.84|15401.48|15281.48|15402.87|15282.87|15401.48|15281.48|10
1644070620000|2022-02-05 14:17:00|15401.44|15281.44|15401.02|15281.02|15401.54|15281.54|15401.02|15281.02|10
1644070630000|2022-02-05 14:17:10|15400.92|15280.92|15399.8|15279.8|15400.92|15280.92|15399.8|15279.8|8
1644070640000|2022-02-05 14:17:20|15399.79|15279.79|15398.84|15278.84|15399.79|15279.79|15398.84|15278.84|9
1644070650000|2022-02-05 14:17:30|15398.54|15278.54|15395.81|15275.81|15398.54|15278.54|15395.79|15275.79|10
1644070660000|2022-02-05 14:17:40|15395.77|15275.77|15394.37|15274.37|15395.77|15275.77|15393.76|15273.76|10
1644070670000|2022-02-05 14:17:50|15393.81|15273.81|15391.56|15271.56|15393.81|15273.81|15391.56|15271.56|10
1644070680000|2022-02-05 14:18:00|15391.49|15271.49|15390.7|15270.7|15391.49|15271.49|15390.51|15270.51|10
1644070690000|2022-02-05 14:18:10|15391.45|15271.45|15390.23|15270.23|15391.45|15271.45|15390.12|15270.12|8
1644070700000|2022-02-05 14:18:20|15390.56|15270.56|15388.33|15268.33|15391.02|15271.02|15388.33|15268.33|8
1644070710000|2022-02-05 14:18:30|15388.47|15268.47|15390.36|15270.36|15390.36|15270.36|15388.35|15268.35|10
1644070720000|2022-02-05 14:18:40|15390.26|15270.26|15391.33|15271.33|15391.33|15271.33|15390.11|15270.11|10
1644070730000|2022-02-05 14:18:50|15391.55|15271.55|15391.35|15271.35|15391.8|15271.8|15391.33|15271.33|10
1644070740000|2022-02-05 14:19:00|15391.45|15271.45|15390.99|15270.99|15391.61|15271.61|15390.99|15270.99|10
1644070750000|2022-02-05 14:19:10|15390.96|15270.96|15389.09|15269.09|15391.15|15271.15|15389.09|15269.09|10
1644070760000|2022-02-05 14:19:20|15389.05|15269.05|15387.63|15267.63|15389.05|15269.05|15387.45|15267.45|10
1644070770000|2022-02-05 14:19:30|15387.96|15267.96|15388.42|15268.42|15388.65|15268.65|15387.73|15267.73|10
1644070780000|2022-02-05 14:19:40|15388.43|15268.43|15386.5|15266.5|15388.47|15268.47|15386.33|15266.33|10
1644070790000|2022-02-05 14:19:50|15386.43|15266.43|15386.71|15266.71|15387.48|15267.48|15386.41|15266.41|8
1644070800000|2022-02-05 14:20:00|15386.31|15266.31|15385.11|15265.11|15386.31|15266.31|15385.11|15265.11|9
1644070810000|2022-02-05 14:20:10|15386.07|15266.07|15382.6|15262.6|15386.07|15266.07|15382.6|15262.6|10
1644070820000|2022-02-05 14:20:20|15382.64|15262.64|15379.24|15259.24|15383.06|15263.06|15379.24|15259.24|9
1644070830000|2022-02-05 14:20:30|15379.33|15259.33|15381.52|15261.52|15381.52|15261.52|15379.19|15259.19|10
1644070840000|2022-02-05 14:20:40|15381.73|15261.73|15386.2|15266.2|15386.2|15266.2|15381.73|15261.73|10
1644070850000|2022-02-05 14:20:50|15386.6|15266.6|15388.54|15268.54|15388.54|15268.54|15386.6|15266.6|10
1644070860000|2022-02-05 14:21:00|15388.25|15268.25|15387.9|15267.9|15388.25|15268.25|15387.69|15267.69|8
1644070870000|2022-02-05 14:21:10|15387.6|15267.6|15388.25|15268.25|15388.49|15268.49|15387.6|15267.6|10
1644070880000|2022-02-05 14:21:20|15388.48|15268.48|15388.07|15268.07|15388.48|15268.48|15388.07|15268.07|8
1644070890000|2022-02-05 14:21:30|15387.98|15267.98|15386.97|15266.97|15387.98|15267.98|15386.97|15266.97|10
1644070900000|2022-02-05 14:21:40|15387.04|15267.04|15385.11|15265.11|15387.04|15267.04|15385.11|15265.11|10
1644070910000|2022-02-05 14:21:50|15385.16|15265.16|15385.09|15265.09|15385.4|15265.4|15384.9|15264.9|8
1644070920000|2022-02-05 14:22:00|15385.21|15265.21|15385.83|15265.83|15386.16|15266.16|15385.19|15265.19|9
1644070930000|2022-02-05 14:22:10|15385.82|15265.82|15386.43|15266.43|15387.65|15267.65|15385.74|15265.74|7
1644070940000|2022-02-05 14:22:20|15386.93|15266.93|15388.2|15268.2|15389.98|15269.98|15386.93|15266.93|9
1644070950000|2022-02-05 14:22:30|15388.11|15268.11|15388.86|15268.86|15389.51|15269.51|15387.89|15267.89|10
1644070960000|2022-02-05 14:22:40|15388.75|15268.75|15387.99|15267.99|15388.81|15268.81|15387.9|15267.9|10
1644070970000|2022-02-05 14:22:50|15387.9|15267.9|15386.53|15266.53|15387.9|15267.9|15386.4|15266.4|10
1644070980000|2022-02-05 14:23:00|15386.54|15266.54|15386.87|15266.87|15386.87|15266.87|15386.4|15266.4|9
1644070990000|2022-02-05 14:23:10|15388.22|15268.22|15390.8|15270.8|15391.13|15271.13|15387.92|15267.92|10
1644071000000|2022-02-05 14:23:20|15391.16|15271.16|15392.97|15272.97|15393.21|15273.21|15391.16|15271.16|10
1644071010000|2022-02-05 14:23:30|15393.03|15273.03|15393.41|15273.41|15393.41|15273.41|15392.54|15272.54|9
1644071020000|2022-02-05 14:23:40|15393.92|15273.92|15394.45|15274.45|15394.55|15274.55|15393.79|15273.79|10
1644071030000|2022-02-05 14:23:50|15394.48|15274.48|15393.5|15273.5|15394.48|15274.48|15393.5|15273.5|10
1644071040000|2022-02-05 14:24:00|15393.55|15273.55|15393.55|15273.55|15393.73|15273.73|15393.45|15273.45|9
1644071050000|2022-02-05 14:24:10|15393.61|15273.61|15392.92|15272.92|15393.82|15273.82|15392.92|15272.92|9
1644071060000|2022-02-05 14:24:20|15392.86|15272.86|15394.24|15274.24|15394.24|15274.24|15392.82|15272.82|8
1644071070000|2022-02-05 14:24:30|15394.18|15274.18|15396.97|15276.97|15396.97|15276.97|15394.18|15274.18|10
1644071080000|2022-02-05 14:24:40|15397.06|15277.06|15396.93|15276.93|15397.84|15277.84|15396.87|15276.87|8
1644071090000|2022-02-05 14:24:50|15396.71|15276.71|15396.57|15276.57|15397.53|15277.53|15396.52|15276.52|10
1644071100000|2022-02-05 14:25:00|15396.64|15276.64|15394.26|15274.26|15397.7|15277.7|15394.26|15274.26|10
1644071110000|2022-02-05 14:25:10|15393.71|15273.71|15390.53|15270.53|15393.71|15273.71|15390.53|15270.53|10
1644071120000|2022-02-05 14:25:20|15390.63|15270.63|15390.58|15270.58|15390.7|15270.7|15389.66|15269.66|9
1644071130000|2022-02-05 14:25:30|15390.67|15270.67|15390.58|15270.58|15390.8|15270.8|15390.58|15270.58|7
1644071140000|2022-02-05 14:25:40|15390.56|15270.56|15390.62|15270.62|15391.09|15271.09|15390.56|15270.56|9
1644071150000|2022-02-05 14:25:50|15391|15271|15389.7|15269.7|15391.1|15271.1|15389.7|15269.7|9
1644071160000|2022-02-05 14:26:00|15389.9|15269.9|15390.92|15270.92|15390.92|15270.92|15389.64|15269.64|10
1644071170000|2022-02-05 14:26:10|15391.24|15271.24|15390.98|15270.98|15392.09|15272.09|15390.98|15270.98|10
1644071180000|2022-02-05 14:26:20|15391|15271|15392.91|15272.91|15392.91|15272.91|15391|15271|10
1644071190000|2022-02-05 14:26:30|15392.9|15272.9|15395.49|15275.49|15395.49|15275.49|15392.75|15272.75|10
1644071200000|2022-02-05 14:26:40|15395.75|15275.75|15395.83|15275.83|15396.78|15276.78|15395.75|15275.75|10
1644071210000|2022-02-05 14:26:50|15395.94|15275.94|15390.23|15270.23|15395.94|15275.94|15390.23|15270.23|10
1644071220000|2022-02-05 14:27:00|15389.68|15269.68|15388.08|15268.08|15389.68|15269.68|15387.95|15267.95|9
1644071230000|2022-02-05 14:27:10|15387.9|15267.9|15389.17|15269.17|15389.2|15269.2|15387.44|15267.44|10
1644071240000|2022-02-05 14:27:20|15390.91|15270.91|15390.79|15270.79|15390.91|15270.91|15390.44|15270.44|10
1644071250000|2022-02-05 14:27:30|15390.81|15270.81|15391.53|15271.53|15391.53|15271.53|15390.74|15270.74|9
1644071260000|2022-02-05 14:27:40|15391.57|15271.57|15392.05|15272.05|15392.07|15272.07|15391.19|15271.19|9
1644071270000|2022-02-05 14:27:50|15392.07|15272.07|15392.08|15272.08|15392.13|15272.13|15391.98|15271.98|6
1644071280000|2022-02-05 14:28:00|15392.07|15272.07|15392.93|15272.93|15392.93|15272.93|15392.01|15272.01|5
1644071290000|2022-02-05 14:28:10|15392.57|15272.57|15393.66|15273.66|15393.66|15273.66|15392.1|15272.1|10
1644071300000|2022-02-05 14:28:20|15393.55|15273.55|15392.22|15272.22|15393.55|15273.55|15392.22|15272.22|8
1644071310000|2022-02-05 14:28:30|15392.24|15272.24|15391.77|15271.77|15392.24|15272.24|15390.77|15270.77|8
1644071320000|2022-02-05 14:28:40|15390.91|15270.91|15390.32|15270.32|15390.91|15270.91|15390.05|15270.05|10
1644071330000|2022-02-05 14:28:50|15390.29|15270.29|15390.46|15270.46|15390.76|15270.76|15390.29|15270.29|10
1644071340000|2022-02-05 14:29:00|15390.38|15270.38|15391.06|15271.06|15391.06|15271.06|15390.26|15270.26|8
1644071350000|2022-02-05 14:29:10|15391.25|15271.25|15392.67|15272.67|15392.67|15272.67|15391.25|15271.25|10
1644071360000|2022-02-05 14:29:20|15393.63|15273.63|15395.18|15275.18|15395.18|15275.18|15393.63|15273.63|9
1644071370000|2022-02-05 14:29:30|15395.26|15275.26|15393.59|15273.59|15395.63|15275.63|15393.59|15273.59|10
1644071380000|2022-02-05 14:29:40|15393.54|15273.54|15390.28|15270.28|15393.61|15273.61|15390.28|15270.28|10
1644071390000|2022-02-05 14:29:50|15390.37|15270.37|15389.39|15269.39|15390.37|15270.37|15389.16|15269.16|10
1644071400000|2022-02-05 14:30:00|15389.47|15269.47|15387.31|15267.31|15389.56|15269.56|15387.31|15267.31|10
1644071410000|2022-02-05 14:30:10|15386.78|15266.78|15383.76|15263.76|15386.78|15266.78|15383.76|15263.76|10
1644071420000|2022-02-05 14:30:20|15383.66|15263.66|15382.84|15262.84|15383.66|15263.66|15382.84|15262.84|9
1644071430000|2022-02-05 14:30:30|15382.97|15262.97|15379.45|15259.45|15382.97|15262.97|15379.16|15259.16|10
1644071440000|2022-02-05 14:30:40|15379.43|15259.43|15372.72|15252.72|15379.43|15259.43|15372.72|15252.72|10
1644071450000|2022-02-05 14:30:50|15371.48|15251.48|15367.15|15247.15|15371.48|15251.48|15367.15|15247.15|10
1644071460000|2022-02-05 14:31:00|15367.5|15247.5|15373.71|15253.71|15373.71|15253.71|15367.5|15247.5|10
1644071470000|2022-02-05 14:31:10|15374.17|15254.17|15375.96|15255.96|15375.96|15255.96|15373.89|15253.89|10
1644071480000|2022-02-05 14:31:20|15376.45|15256.45|15379.07|15259.07|15379.07|15259.07|15376.45|15256.45|10
1644071490000|2022-02-05 14:31:30|15379.08|15259.08|15379.55|15259.55|15379.55|15259.55|15378.77|15258.77|8
1644071500000|2022-02-05 14:31:40|15380.21|15260.21|15382.28|15262.28|15382.28|15262.28|15380.21|15260.21|10
1644071510000|2022-02-05 14:31:50|15383|15263|15384.29|15264.29|15384.66|15264.66|15383|15263|10
1644071520000|2022-02-05 14:32:00|15384.53|15264.53|15387.39|15267.39|15387.39|15267.39|15384.53|15264.53|10
1644071530000|2022-02-05 14:32:10|15386.96|15266.96|15390.16|15270.16|15390.16|15270.16|15386.96|15266.96|10
1644071540000|2022-02-05 14:32:20|15389.88|15269.88|15394.29|15274.29|15394.29|15274.29|15389.88|15269.88|10
1644071550000|2022-02-05 14:32:30|15394.43|15274.43|15396.19|15276.19|15396.19|15276.19|15394.14|15274.14|10
1644071560000|2022-02-05 14:32:40|15396.52|15276.52|15399.78|15279.78|15399.78|15279.78|15396.07|15276.07|10
1644071570000|2022-02-05 14:32:50|15399.81|15279.81|15400.54|15280.54|15400.82|15280.82|15399.42|15279.42|10
1644071580000|2022-02-05 14:33:00|15400.77|15280.77|15402.67|15282.67|15402.67|15282.67|15400.77|15280.77|10
1644071590000|2022-02-05 14:33:10|15402.82|15282.82|15401.4|15281.4|15402.82|15282.82|15401.33|15281.33|10
1644071600000|2022-02-05 14:33:20|15401.81|15281.81|15402|15282|15402.14|15282.14|15401.5|15281.5|10
1644071610000|2022-02-05 14:33:30|15402.3|15282.3|15402.17|15282.17|15402.87|15282.87|15402.17|15282.17|9
1644071620000|2022-02-05 14:33:40|15401.43|15281.43|15401.63|15281.63|15401.77|15281.77|15400.84|15280.84|10
1644071630000|2022-02-05 14:33:50|15401.64|15281.64|15401.94|15281.94|15402.26|15282.26|15401.64|15281.64|10
1644071640000|2022-02-05 14:34:00|15401.97|15281.97|15400.83|15280.83|15401.97|15281.97|15400.83|15280.83|10
1644071650000|2022-02-05 14:34:10|15400.45|15280.45|15401.99|15281.99|15402.36|15282.36|15400.24|15280.24|10
1644071660000|2022-02-05 14:34:20|15402.01|15282.01|15402.1|15282.1|15402.13|15282.13|15401.12|15281.12|10
1644071670000|2022-02-05 14:34:30|15402.23|15282.23|15402.11|15282.11|15402.43|15282.43|15402.06|15282.06|9
1644071680000|2022-02-05 14:34:40|15402.43|15282.43|15403.51|15283.51|15403.51|15283.51|15402.16|15282.16|9
1644071690000|2022-02-05 14:34:50|15403.61|15283.61|15406.18|15286.18|15406.18|15286.18|15403.61|15283.61|10
1644071700000|2022-02-05 14:35:00|15406.54|15286.54|15405.63|15285.63|15406.54|15286.54|15405.33|15285.33|10
1644071710000|2022-02-05 14:35:10|15405.61|15285.61|15405.97|15285.97|15406.09|15286.09|15404.89|15284.89|10
1644071720000|2022-02-05 14:35:20|15406.15|15286.15|15407.16|15287.16|15407.18|15287.18|15406.15|15286.15|9
1644071730000|2022-02-05 14:35:30|15407.13|15287.13|15408.6|15288.6|15408.65|15288.65|15405.67|15285.67|10
1644071740000|2022-02-05 14:35:40|15408.52|15288.52|15407.24|15287.24|15408.58|15288.58|15407.24|15287.24|10
1644071750000|2022-02-05 14:35:50|15407.2|15287.2|15407.31|15287.31|15407.31|15287.31|15407.01|15287.01|9
1644071760000|2022-02-05 14:36:00|15407.52|15287.52|15407.75|15287.75|15408.01|15288.01|15407.52|15287.52|10
1644071770000|2022-02-05 14:36:10|15407.46|15287.46|15407.31|15287.31|15407.67|15287.67|15406.62|15286.62|10
1644071780000|2022-02-05 14:36:20|15407.42|15287.42|15408.1|15288.1|15408.32|15288.32|15407.36|15287.36|9
1644071790000|2022-02-05 14:36:30|15407.73|15287.73|15412.41|15292.41|15412.41|15292.41|15407.73|15287.73|10
1644071800000|2022-02-05 14:36:40|15413.28|15293.28|15414.09|15294.09|15415.02|15295.02|15413.21|15293.21|9
1644071810000|2022-02-05 14:36:50|15413.79|15293.79|15410.15|15290.15|15413.79|15293.79|15410.15|15290.15|10
1644071820000|2022-02-05 14:37:00|15410.08|15290.08|15409.87|15289.87|15410.34|15290.34|15409.76|15289.76|9
1644071830000|2022-02-05 14:37:10|15410.1|15290.1|15411.38|15291.38|15411.5|15291.5|15410.1|15290.1|10
1644071840000|2022-02-05 14:37:20|15410.97|15290.97|15408.01|15288.01|15410.97|15290.97|15408.01|15288.01|10
1644071850000|2022-02-05 14:37:30|15408.07|15288.07|15407.36|15287.36|15408.07|15288.07|15407.22|15287.22|10
1644071860000|2022-02-05 14:37:40|15407.35|15287.35|15405.29|15285.29|15407.35|15287.35|15405.09|15285.09|10
1644071870000|2022-02-05 14:37:50|15404.55|15284.55|15403.85|15283.85|15404.58|15284.58|15403.77|15283.77|7
1644071880000|2022-02-05 14:38:00|15402.88|15282.88|15401.45|15281.45|15402.88|15282.88|15401.37|15281.37|9
1644071890000|2022-02-05 14:38:10|15401.51|15281.51|15402.44|15282.44|15402.56|15282.56|15401.51|15281.51|9
1644071900000|2022-02-05 14:38:20|15402.46|15282.46|15402.59|15282.59|15403.36|15283.36|15402.41|15282.41|8
1644071910000|2022-02-05 14:38:30|15402.49|15282.49|15401.92|15281.92|15402.49|15282.49|15401.92|15281.92|8
1644071920000|2022-02-05 14:38:40|15401.97|15281.97|15403.44|15283.44|15403.84|15283.84|15401.97|15281.97|10
1644071930000|2022-02-05 14:38:50|15403.18|15283.18|15402.67|15282.67|15403.18|15283.18|15402.67|15282.67|8
1644071940000|2022-02-05 14:39:00|15402.57|15282.57|15402.34|15282.34|15402.7|15282.7|15402.34|15282.34|7
1644071950000|2022-02-05 14:39:10|15402.26|15282.26|15402.12|15282.12|15402.26|15282.26|15401.91|15281.91|9
1644071960000|2022-02-05 14:39:20|15402.16|15282.16|15403.14|15283.14|15403.14|15283.14|15401.76|15281.76|9
1644071970000|2022-02-05 14:39:30|15403.13|15283.13|15405.39|15285.39|15405.49|15285.49|15403.13|15283.13|10
1644071980000|2022-02-05 14:39:40|15405.52|15285.52|15407.9|15287.9|15407.9|15287.9|15405.05|15285.05|9
1644071990000|2022-02-05 14:39:50|15407.94|15287.94|15407.74|15287.74|15408.25|15288.25|15407.29|15287.29|10
1644072000000|2022-02-05 14:40:00|15407.82|15287.82|15408.57|15288.57|15408.57|15288.57|15407.63|15287.63|10
1644072010000|2022-02-05 14:40:10|15408.76|15288.76|15408.19|15288.19|15408.76|15288.76|15408.03|15288.03|10
1644072020000|2022-02-05 14:40:20|15408.37|15288.37|15408.83|15288.83|15408.94|15288.94|15408.27|15288.27|10
1644072030000|2022-02-05 14:40:30|15408.98|15288.98|15408.62|15288.62|15409.29|15289.29|15408.62|15288.62|10
1644072040000|2022-02-05 14:40:40|15408.53|15288.53|15408.73|15288.73|15409.12|15289.12|15408.41|15288.41|8
1644072050000|2022-02-05 14:40:50|15409.04|15289.04|15408.52|15288.52|15409.35|15289.35|15408.26|15288.26|10
1644072060000|2022-02-05 14:41:00|15408.5|15288.5|15408.04|15288.04|15408.5|15288.5|15407.8|15287.8|9
1644072070000|2022-02-05 14:41:10|15408.17|15288.17|15406.85|15286.85|15408.55|15288.55|15406.76|15286.76|10
1644072080000|2022-02-05 14:41:20|15406.98|15286.98|15408.47|15288.47|15408.71|15288.71|15406.98|15286.98|10
1644072090000|2022-02-05 14:41:30|15408.67|15288.67|15409.92|15289.92|15410.11|15290.11|15408.59|15288.59|10
1644072100000|2022-02-05 14:41:40|15409.84|15289.84|15409.41|15289.41|15410.24|15290.24|15409.39|15289.39|10
1644072110000|2022-02-05 14:41:50|15409.17|15289.17|15407.33|15287.33|15409.17|15289.17|15407.29|15287.29|10
1644072120000|2022-02-05 14:42:00|15407.59|15287.59|15407.58|15287.58|15407.91|15287.91|15407.44|15287.44|9
1644072130000|2022-02-05 14:42:10|15407.77|15287.77|15402.88|15282.88|15407.79|15287.79|15402.88|15282.88|10
1644072140000|2022-02-05 14:42:20|15403.73|15283.73|15403.21|15283.21|15404.64|15284.64|15403.06|15283.06|10
1644072150000|2022-02-05 14:42:30|15403.44|15283.44|15402.31|15282.31|15403.46|15283.46|15402.29|15282.29|10
1644072160000|2022-02-05 14:42:40|15402.19|15282.19|15402.94|15282.94|15402.94|15282.94|15401.59|15281.59|9
1644072170000|2022-02-05 14:42:50|15403.22|15283.22|15404.24|15284.24|15404.24|15284.24|15401.67|15281.67|10
1644072180000|2022-02-05 14:43:00|15404.6|15284.6|15405.55|15285.55|15405.58|15285.58|15404.6|15284.6|9
1644072190000|2022-02-05 14:43:10|15405.44|15285.44|15404.1|15284.1|15405.5|15285.5|15404.1|15284.1|9
1644072200000|2022-02-05 14:43:20|15403.73|15283.73|15404.15|15284.15|15404.15|15284.15|15403.56|15283.56|9
1644072210000|2022-02-05 14:43:30|15404.4|15284.4|15403.98|15283.98|15404.4|15284.4|15403.87|15283.87|10
1644072220000|2022-02-05 14:43:40|15403.99|15283.99|15404.24|15284.24|15404.56|15284.56|15403.75|15283.75|10
1644072230000|2022-02-05 14:43:50|15404.22|15284.22|15405.76|15285.76|15405.76|15285.76|15404.2|15284.2|10
1644072240000|2022-02-05 14:44:00|15405.26|15285.26|15405.56|15285.56|15405.94|15285.94|15405.26|15285.26|9
1644072250000|2022-02-05 14:44:10|15405.84|15285.84|15404.43|15284.43|15406.01|15286.01|15404.43|15284.43|10
1644072260000|2022-02-05 14:44:20|15404.44|15284.44|15404.21|15284.21|15404.52|15284.52|15404.15|15284.15|10
1644072270000|2022-02-05 14:44:30|15404.32|15284.32|15403.45|15283.45|15404.35|15284.35|15403.41|15283.41|9
1644072280000|2022-02-05 14:44:40|15403.74|15283.74|15403.31|15283.31|15403.74|15283.74|15403.31|15283.31|8
1644072290000|2022-02-05 14:44:50|15403.17|15283.17|15402.13|15282.13|15403.17|15283.17|15402.13|15282.13|8
1644072300000|2022-02-05 14:45:00|15402.17|15282.17|15403.07|15283.07|15403.07|15283.07|15401.66|15281.66|10
1644072310000|2022-02-05 14:45:10|15403.17|15283.17|15402.5|15282.5|15403.17|15283.17|15402.5|15282.5|9
1644072320000|2022-02-05 14:45:20|15402.55|15282.55|15403.27|15283.27|15403.27|15283.27|15402.09|15282.09|9
1644072330000|2022-02-05 14:45:30|15402.59|15282.59|15403.83|15283.83|15403.83|15283.83|15402.59|15282.59|10
1644072340000|2022-02-05 14:45:40|15403.9|15283.9|15402.17|15282.17|15404.09|15284.09|15401.95|15281.95|9
1644072350000|2022-02-05 14:45:50|15402.16|15282.16|15402.87|15282.87|15402.87|15282.87|15402.16|15282.16|10
1644072360000|2022-02-05 14:46:00|15402.97|15282.97|15401.58|15281.58|15402.97|15282.97|15401.58|15281.58|8
1644072370000|2022-02-05 14:46:10|15401.31|15281.31|15400.96|15280.96|15401.39|15281.39|15400.95|15280.95|10
1644072380000|2022-02-05 14:46:20|15400.47|15280.47|15399.78|15279.78|15400.47|15280.47|15399.62|15279.62|10
1644072390000|2022-02-05 14:46:30|15399.89|15279.89|15400.24|15280.24|15400.24|15280.24|15399.71|15279.71|10
1644072400000|2022-02-05 14:46:40|15400.57|15280.57|15399.69|15279.69|15400.84|15280.84|15399.69|15279.69|8
1644072410000|2022-02-05 14:46:50|15399.43|15279.43|15401.5|15281.5|15401.6|15281.6|15399.43|15279.43|9
1644072420000|2022-02-05 14:47:00|15401.67|15281.67|15401.78|15281.78|15401.97|15281.97|15400.99|15280.99|10
1644072430000|2022-02-05 14:47:10|15401.67|15281.67|15401.84|15281.84|15401.94|15281.94|15401.65|15281.65|9
1644072440000|2022-02-05 14:47:20|15401.79|15281.79|15402.62|15282.62|15403.18|15283.18|15401.79|15281.79|10
1644072450000|2022-02-05 14:47:30|15402.55|15282.55|15403.67|15283.67|15403.67|15283.67|15402.55|15282.55|9
1644072460000|2022-02-05 14:47:40|15403.61|15283.61|15403.16|15283.16|15403.75|15283.75|15403.16|15283.16|7
1644072470000|2022-02-05 14:47:50|15403.07|15283.07|15402.24|15282.24|15403.13|15283.13|15402.23|15282.23|9
1644072480000|2022-02-05 14:48:00|15402.25|15282.25|15403.47|15283.47|15403.47|15283.47|15402.13|15282.13|10
1644072490000|2022-02-05 14:48:10|15403.77|15283.77|15403.87|15283.87|15404|15284|15403.72|15283.72|8
1644072500000|2022-02-05 14:48:20|15403.97|15283.97|15408.74|15288.74|15408.74|15288.74|15403.97|15283.97|7
1644072510000|2022-02-05 14:48:30|15408.9|15288.9|15409.04|15289.04|15409.04|15289.04|15408.67|15288.67|7
1644072520000|2022-02-05 14:48:40|15409.17|15289.17|15410.07|15290.07|15410.07|15290.07|15409.1|15289.1|10
1644072530000|2022-02-05 14:48:50|15410.3|15290.3|15409.66|15289.66|15410.3|15290.3|15409.65|15289.65|10
1644072540000|2022-02-05 14:49:00|15409.53|15289.53|15406.35|15286.35|15409.53|15289.53|15405.99|15285.99|10
1644072550000|2022-02-05 14:49:10|15405.75|15285.75|15403.81|15283.81|15405.75|15285.75|15403.81|15283.81|10
1644072560000|2022-02-05 14:49:20|15403.41|15283.41|15402.25|15282.25|15403.48|15283.48|15402.25|15282.25|9
1644072570000|2022-02-05 14:49:30|15402.29|15282.29|15400.55|15280.55|15402.44|15282.44|15400.55|15280.55|9
1644072580000|2022-02-05 14:49:40|15399.88|15279.88|15399.63|15279.63|15399.88|15279.88|15397.82|15277.82|10
1644072590000|2022-02-05 14:49:50|15399.28|15279.28|15402.38|15282.38|15402.38|15282.38|15399.28|15279.28|10
1644072600000|2022-02-05 14:50:00|15402.66|15282.66|15404.6|15284.6|15404.6|15284.6|15402.53|15282.53|10
1644072610000|2022-02-05 14:50:10|15404.63|15284.63|15406.42|15286.42|15406.42|15286.42|15404.63|15284.63|10
1644072620000|2022-02-05 14:50:20|15406.67|15286.67|15408.12|15288.12|15408.41|15288.41|15406.49|15286.49|10
1644072630000|2022-02-05 14:50:30|15408.23|15288.23|15407.79|15287.79|15408.23|15288.23|15407.47|15287.47|8
1644072640000|2022-02-05 14:50:40|15408.25|15288.25|15408.59|15288.59|15408.6|15288.6|15408.25|15288.25|9
1644072650000|2022-02-05 14:50:50|15408.58|15288.58|15408.53|15288.53|15408.78|15288.78|15408.53|15288.53|9
1644072660000|2022-02-05 14:51:00|15408.82|15288.82|15410.02|15290.02|15410.02|15290.02|15408.82|15288.82|10
1644072670000|2022-02-05 14:51:10|15410.04|15290.04|15409.28|15289.28|15410.18|15290.18|15409.28|15289.28|9
1644072680000|2022-02-05 14:51:20|15409.29|15289.29|15409.31|15289.31|15409.54|15289.54|15409.27|15289.27|8
1644072690000|2022-02-05 14:51:30|15409.39|15289.39|15409.67|15289.67|15409.67|15289.67|15409.31|15289.31|7
1644072700000|2022-02-05 14:51:40|15409.81|15289.81|15411.11|15291.11|15411.26|15291.26|15409.81|15289.81|10
1644072710000|2022-02-05 14:51:50|15410.96|15290.96|15412.39|15292.39|15412.39|15292.39|15410.93|15290.93|10
1644072720000|2022-02-05 14:52:00|15413.12|15293.12|15414.64|15294.64|15414.71|15294.71|15413.12|15293.12|10
1644072730000|2022-02-05 14:52:10|15414.59|15294.59|15415.85|15295.85|15415.85|15295.85|15414.59|15294.59|8
1644072740000|2022-02-05 14:52:20|15415.75|15295.75|15417.51|15297.51|15417.51|15297.51|15415.75|15295.75|10
1644072750000|2022-02-05 14:52:30|15417.75|15297.75|15421.47|15301.47|15421.47|15301.47|15417.75|15297.75|10
1644072760000|2022-02-05 14:52:40|15421.41|15301.41|15424.58|15304.58|15424.68|15304.68|15421.41|15301.41|9
1644072770000|2022-02-05 14:52:50|15424.98|15304.98|15425.72|15305.72|15425.9|15305.9|15424.98|15304.98|10
1644072780000|2022-02-05 14:53:00|15425.65|15305.65|15426.16|15306.16|15426.16|15306.16|15425.65|15305.65|8
1644072790000|2022-02-05 14:53:10|15426.05|15306.05|15425.66|15305.66|15426.22|15306.22|15425.55|15305.55|9
1644072800000|2022-02-05 14:53:20|15425.65|15305.65|15425.73|15305.73|15425.95|15305.95|15425.38|15305.38|7
1644072810000|2022-02-05 14:53:30|15425.76|15305.76|15428.19|15308.19|15428.19|15308.19|15425.76|15305.76|8
1644072820000|2022-02-05 14:53:40|15427.83|15307.83|15428.41|15308.41|15428.41|15308.41|15427.74|15307.74|9
1644072830000|2022-02-05 14:53:50|15428.4|15308.4|15430.8|15310.8|15430.8|15310.8|15428.4|15308.4|10
1644072840000|2022-02-05 14:54:00|15430.89|15310.89|15432|15312|15432|15312|15430.78|15310.78|9
1644072850000|2022-02-05 14:54:10|15431.97|15311.97|15430.46|15310.46|15431.97|15311.97|15430.35|15310.35|10
1644072860000|2022-02-05 14:54:20|15430.36|15310.36|15431.91|15311.91|15431.91|15311.91|15430.11|15310.11|10
1644072870000|2022-02-05 14:54:30|15431.99|15311.99|15432.75|15312.75|15432.75|15312.75|15431.96|15311.96|8
1644072880000|2022-02-05 14:54:40|15432.95|15312.95|15451.15|15331.15|15451.15|15331.15|15432.82|15312.82|10
1644072890000|2022-02-05 14:54:50|15451.77|15331.77|15458.78|15338.78|15458.78|15338.78|15451.66|15331.66|10
1644072900000|2022-02-05 14:55:00|15458.9|15338.9|15456.66|15336.66|15458.9|15338.9|15456.66|15336.66|10
1644072910000|2022-02-05 14:55:10|15456.8|15336.8|15460.26|15340.26|15460.49|15340.49|15456.8|15336.8|10
1644072920000|2022-02-05 14:55:20|15460.2|15340.2|15465.55|15345.55|15465.55|15345.55|15459.84|15339.84|10
1644072930000|2022-02-05 14:55:30|15466.42|15346.42|15477.93|15357.93|15477.93|15357.93|15466.42|15346.42|10
1644072940000|2022-02-05 14:55:40|15478.32|15358.32|15475.9|15355.9|15478.32|15358.32|15475.9|15355.9|10
1644072950000|2022-02-05 14:55:50|15475.61|15355.61|15480.44|15360.44|15480.44|15360.44|15474.78|15354.78|10
1644072960000|2022-02-05 14:56:00|15480.81|15360.81|15482.25|15362.25|15482.81|15362.81|15480.64|15360.64|10
1644072970000|2022-02-05 14:56:10|15482.1|15362.1|15497.73|15377.73|15497.73|15377.73|15482.1|15362.1|10
1644072980000|2022-02-05 14:56:20|15498.27|15378.27|15500.04|15380.04|15500.8|15380.8|15498.27|15378.27|10
1644072990000|2022-02-05 14:56:30|15501.02|15381.02|15511.25|15391.25|15511.54|15391.54|15501.02|15381.02|10
1644073000000|2022-02-05 14:56:40|15511.14|15391.14|15510.17|15390.17|15511.14|15391.14|15509.75|15389.75|10
1644073010000|2022-02-05 14:56:50|15509.91|15389.91|15508.41|15388.41|15511.81|15391.81|15508.41|15388.41|10
1644073020000|2022-02-05 14:57:00|15508.38|15388.38|15504.49|15384.49|15509.5|15389.5|15504.49|15384.49|10
1644073030000|2022-02-05 14:57:10|15504.74|15384.74|15501.91|15381.91|15505.91|15385.91|15501.91|15381.91|9
1644073040000|2022-02-05 14:57:20|15500.59|15380.59|15500.33|15380.33|15500.66|15380.66|15500.03|15380.03|10
1644073050000|2022-02-05 14:57:30|15500.37|15380.37|15500.89|15380.89|15500.89|15380.89|15499.05|15379.05|10
1644073060000|2022-02-05 14:57:40|15501.2|15381.2|15492.31|15372.31|15501.2|15381.2|15492.31|15372.31|10
1644073070000|2022-02-05 14:57:50|15490.38|15370.38|15486|15366|15490.47|15370.47|15486|15366|10
1644073080000|2022-02-05 14:58:00|15486.17|15366.17|15476.11|15356.11|15486.17|15366.17|15476.11|15356.11|9
1644073090000|2022-02-05 14:58:10|15475.13|15355.13|15461.85|15341.85|15475.13|15355.13|15461.85|15341.85|10
1644073100000|2022-02-05 14:58:20|15462.07|15342.07|15447.34|15327.34|15462.07|15342.07|15447.34|15327.34|10
1644073110000|2022-02-05 14:58:30|15444.41|15324.41|15434.3|15314.3|15444.41|15324.41|15434.3|15314.3|9
1644073120000|2022-02-05 14:58:40|15434.31|15314.31|15429.22|15309.22|15434.31|15314.31|15429.22|15309.22|9
1644073130000|2022-02-05 14:58:50|15428.74|15308.74|15425.63|15305.63|15428.74|15308.74|15424.94|15304.94|10
1644073140000|2022-02-05 14:59:00|15425.07|15305.07|15417.14|15297.14|15425.07|15305.07|15417.14|15297.14|10
1644073150000|2022-02-05 14:59:10|15416.36|15296.36|15412.29|15292.29|15416.36|15296.36|15412.29|15292.29|10
1644073160000|2022-02-05 14:59:20|15412.42|15292.42|15417.31|15297.31|15417.31|15297.31|15412.42|15292.42|10
1644073170000|2022-02-05 14:59:30|15417.52|15297.52|15420.04|15300.04|15420.04|15300.04|15417.45|15297.45|10
1644073180000|2022-02-05 14:59:40|15419.39|15299.39|15420.47|15300.47|15421.6|15301.6|15419.39|15299.39|10
1644073190000|2022-02-05 14:59:50|15420.28|15300.28|15415.99|15295.99|15420.28|15300.28|15415.99|15295.99|9
1644073200000|2022-02-05 15:00:00|15415.89|15295.89|15409.58|15289.58|15415.89|15295.89|15409.58|15289.58|10
1644073210000|2022-02-05 15:00:10|15409.04|15289.04|15412.97|15292.97|15412.99|15292.99|15409.04|15289.04|9
1644073220000|2022-02-05 15:00:20|15411.94|15291.94|15397.93|15277.93|15412.48|15292.48|15397.93|15277.93|10
1644073230000|2022-02-05 15:00:30|15397.11|15277.11|15386.81|15266.81|15397.11|15277.11|15386.49|15266.49|10
1644073240000|2022-02-05 15:00:40|15382.25|15262.25|15382|15262|15382.78|15262.78|15381.75|15261.75|10
1644073250000|2022-02-05 15:00:50|15381.63|15261.63|15380.16|15260.16|15383.23|15263.23|15379.66|15259.66|10
1644073260000|2022-02-05 15:01:00|15380.12|15260.12|15380.25|15260.25|15380.25|15260.25|15378.73|15258.73|10
1644073270000|2022-02-05 15:01:10|15381.01|15261.01|15381.4|15261.4|15381.4|15261.4|15380.64|15260.64|10
1644073280000|2022-02-05 15:01:20|15381.7|15261.7|15381.51|15261.51|15381.7|15261.7|15380.98|15260.98|10
1644073290000|2022-02-05 15:01:30|15381.43|15261.43|15378.09|15258.09|15381.8|15261.8|15378.09|15258.09|10
1644073300000|2022-02-05 15:01:40|15377.64|15257.64|15373.54|15253.54|15377.64|15257.64|15373.54|15253.54|10
1644073310000|2022-02-05 15:01:50|15373.58|15253.58|15369.49|15249.49|15373.59|15253.59|15369.49|15249.49|10
1644073320000|2022-02-05 15:02:00|15368.18|15248.18|15362.25|15242.25|15368.25|15248.25|15362.25|15242.25|10
1644073330000|2022-02-05 15:02:10|15361.68|15241.68|15352.54|15232.54|15361.68|15241.68|15352.54|15232.54|10
1644073340000|2022-02-05 15:02:20|15352.66|15232.66|15339.04|15219.04|15352.66|15232.66|15339.04|15219.04|10
1644073350000|2022-02-05 15:02:30|15339|15219|15333.4|15213.4|15339|15219|15333.18|15213.18|10
1644073360000|2022-02-05 15:02:40|15333.43|15213.43|15342.12|15222.12|15342.12|15222.12|15333.43|15213.43|10
1644073370000|2022-02-05 15:02:50|15343.77|15223.77|15350.89|15230.89|15350.99|15230.99|15343.77|15223.77|10
1644073380000|2022-02-05 15:03:00|15351.21|15231.21|15350.19|15230.19|15351.21|15231.21|15350.19|15230.19|9
1644073390000|2022-02-05 15:03:10|15350.62|15230.62|15349.01|15229.01|15350.62|15230.62|15349.01|15229.01|10
1644073400000|2022-02-05 15:03:20|15348.64|15228.64|15347.41|15227.41|15348.64|15228.64|15346.6|15226.6|10
1644073410000|2022-02-05 15:03:30|15347.63|15227.63|15352.96|15232.96|15352.96|15232.96|15347.63|15227.63|9
1644073420000|2022-02-05 15:03:40|15352.93|15232.93|15355.48|15235.48|15355.48|15235.48|15352.93|15232.93|9
1644073430000|2022-02-05 15:03:50|15355.63|15235.63|15356.91|15236.91|15357.1|15237.1|15355.63|15235.63|10
1644073440000|2022-02-05 15:04:00|15356.79|15236.79|15358.4|15238.4|15359.92|15239.92|15356.79|15236.79|10
1644073450000|2022-02-05 15:04:10|15358.49|15238.49|15359.78|15239.78|15359.78|15239.78|15358.49|15238.49|10
1644073460000|2022-02-05 15:04:20|15360.68|15240.68|15363.05|15243.05|15363.05|15243.05|15360.68|15240.68|10
1644073470000|2022-02-05 15:04:30|15363.71|15243.71|15365.62|15245.62|15365.66|15245.66|15363.71|15243.71|9
1644073480000|2022-02-05 15:04:40|15365.66|15245.66|15365.89|15245.89|15366.3|15246.3|15365.39|15245.39|10
1644073490000|2022-02-05 15:04:50|15365.88|15245.88|15368.28|15248.28|15368.28|15248.28|15365.88|15245.88|10
1644073500000|2022-02-05 15:05:00|15368.33|15248.33|15373.35|15253.35|15373.35|15253.35|15368.33|15248.33|9
1644073510000|2022-02-05 15:05:10|15373.58|15253.58|15375.44|15255.44|15375.75|15255.75|15373.58|15253.58|10
1644073520000|2022-02-05 15:05:20|15374.93|15254.93|15375.25|15255.25|15375.32|15255.32|15374.61|15254.61|10
1644073530000|2022-02-05 15:05:30|15374.36|15254.36|15374.13|15254.13|15374.77|15254.77|15373.89|15253.89|10
1644073540000|2022-02-05 15:05:40|15374.42|15254.42|15373.81|15253.81|15374.5|15254.5|15373.79|15253.79|10
1644073550000|2022-02-05 15:05:50|15373.18|15253.18|15373.87|15253.87|15374.08|15254.08|15373.07|15253.07|10
1644073560000|2022-02-05 15:06:00|15374.08|15254.08|15372.75|15252.75|15374.08|15254.08|15372.75|15252.75|9
1644073570000|2022-02-05 15:06:10|15372.67|15252.67|15370.37|15250.37|15372.67|15252.67|15370.37|15250.37|9
1644073580000|2022-02-05 15:06:20|15369.8|15249.8|15369.19|15249.19|15369.83|15249.83|15368.77|15248.77|10
1644073590000|2022-02-05 15:06:30|15369.59|15249.59|15369.82|15249.82|15369.82|15249.82|15368.88|15248.88|10
1644073600000|2022-02-05 15:06:40|15370.08|15250.08|15370.75|15250.75|15370.75|15250.75|15370.08|15250.08|9
1644073610000|2022-02-05 15:06:50|15370.13|15250.13|15370.17|15250.17|15370.39|15250.39|15369.93|15249.93|10
1644073620000|2022-02-05 15:07:00|15370.32|15250.32|15370.45|15250.45|15370.61|15250.61|15370.14|15250.14|10
1644073630000|2022-02-05 15:07:10|15370.25|15250.25|15368.69|15248.69|15370.25|15250.25|15367.46|15247.46|8
1644073640000|2022-02-05 15:07:20|15368.79|15248.79|15367.74|15247.74|15368.79|15248.79|15367.56|15247.56|10
1644073650000|2022-02-05 15:07:30|15367.79|15247.79|15366.86|15246.86|15368.03|15248.03|15366.71|15246.71|10
1644073660000|2022-02-05 15:07:40|15366.63|15246.63|15366.28|15246.28|15366.82|15246.82|15366.02|15246.02|10
1644073670000|2022-02-05 15:07:50|15366.31|15246.31|15366.48|15246.48|15366.99|15246.99|15366.13|15246.13|9
1644073680000|2022-02-05 15:08:00|15366.61|15246.61|15365.93|15245.93|15366.76|15246.76|15365.93|15245.93|9
1644073690000|2022-02-05 15:08:10|15366.18|15246.18|15367.75|15247.75|15367.75|15247.75|15366.18|15246.18|10
1644073700000|2022-02-05 15:08:20|15367.72|15247.72|15375.41|15255.41|15375.41|15255.41|15367.72|15247.72|9
1644073710000|2022-02-05 15:08:30|15374.92|15254.92|15374.88|15254.88|15375.85|15255.85|15374.37|15254.37|10
1644073720000|2022-02-05 15:08:40|15374.35|15254.35|15376.98|15256.98|15376.98|15256.98|15374.35|15254.35|10
1644073730000|2022-02-05 15:08:50|15378.89|15258.89|15391.38|15271.38|15391.38|15271.38|15378.89|15258.89|10
1644073740000|2022-02-05 15:09:00|15392.11|15272.11|15396.46|15276.46|15396.46|15276.46|15392.02|15272.02|10
1644073750000|2022-02-05 15:09:10|15397.72|15277.72|15402.27|15282.27|15402.79|15282.79|15397.72|15277.72|10
1644073760000|2022-02-05 15:09:20|15402.24|15282.24|15403.56|15283.56|15403.82|15283.82|15400.32|15280.32|10
1644073770000|2022-02-05 15:09:30|15405.63|15285.63|15410.67|15290.67|15412.09|15292.09|15405.63|15285.63|10
1644073780000|2022-02-05 15:09:40|15410.43|15290.43|15414.63|15294.63|15414.79|15294.79|15410.43|15290.43|10
1644073790000|2022-02-05 15:09:50|15415.63|15295.63|15418.23|15298.23|15418.61|15298.61|15415.63|15295.63|9
1644073800000|2022-02-05 15:10:00|15418.64|15298.64|15416.92|15296.92|15418.76|15298.76|15416.92|15296.92|10
1644073810000|2022-02-05 15:10:10|15417.14|15297.14|15421.01|15301.01|15421.01|15301.01|15417.08|15297.08|10
1644073820000|2022-02-05 15:10:20|15421.14|15301.14|15427.68|15307.68|15427.68|15307.68|15420.67|15300.67|10
1644073830000|2022-02-05 15:10:30|15427.66|15307.66|15435.69|15315.69|15435.69|15315.69|15427.66|15307.66|10
1644073840000|2022-02-05 15:10:40|15435.89|15315.89|15438.41|15318.41|15439.09|15319.09|15435.89|15315.89|10
1644073850000|2022-02-05 15:10:50|15437.66|15317.66|15437.66|15317.66|15438.38|15318.38|15437.09|15317.09|9
1644073860000|2022-02-05 15:11:00|15437.5|15317.5|15438.6|15318.6|15439.54|15319.54|15437.37|15317.37|10
1644073870000|2022-02-05 15:11:10|15438.71|15318.71|15441.74|15321.74|15442.4|15322.4|15438.69|15318.69|10
1644073880000|2022-02-05 15:11:20|15442.99|15322.99|15447.24|15327.24|15447.24|15327.24|15442.99|15322.99|10
1644073890000|2022-02-05 15:11:30|15447.2|15327.2|15446.37|15326.37|15447.56|15327.56|15446.37|15326.37|9
1644073900000|2022-02-05 15:11:40|15446.4|15326.4|15448.27|15328.27|15448.27|15328.27|15446.4|15326.4|10
1644073910000|2022-02-05 15:11:50|15447.82|15327.82|15447.68|15327.68|15448.09|15328.09|15446.28|15326.28|10
1644073920000|2022-02-05 15:12:00|15447.71|15327.71|15447.81|15327.81|15448.56|15328.56|15447.42|15327.42|10
1644073930000|2022-02-05 15:12:10|15448.1|15328.1|15447.06|15327.06|15448.1|15328.1|15446.53|15326.53|10
1644073940000|2022-02-05 15:12:20|15447.05|15327.05|15450.44|15330.44|15450.74|15330.74|15447.05|15327.05|10
1644073950000|2022-02-05 15:12:30|15451.16|15331.16|15448.73|15328.73|15451.36|15331.36|15448.73|15328.73|10
1644073960000|2022-02-05 15:12:40|15449.18|15329.18|15452.61|15332.61|15452.74|15332.74|15449.18|15329.18|10
1644073970000|2022-02-05 15:12:50|15452.39|15332.39|15448.84|15328.84|15452.39|15332.39|15448.35|15328.35|10
1644073980000|2022-02-05 15:13:00|15447.97|15327.97|15442.88|15322.88|15448.03|15328.03|15442.88|15322.88|10
1644073990000|2022-02-05 15:13:10|15442.56|15322.56|15437.99|15317.99|15442.56|15322.56|15437.99|15317.99|10
1644074000000|2022-02-05 15:13:20|15436.55|15316.55|15434.92|15314.92|15436.55|15316.55|15433.5|15313.5|10
1644074010000|2022-02-05 15:13:30|15434.34|15314.34|15436.84|15316.84|15436.84|15316.84|15434.34|15314.34|10
1644074020000|2022-02-05 15:13:40|15437.26|15317.26|15435.23|15315.23|15437.26|15317.26|15435.23|15315.23|10
1644074030000|2022-02-05 15:13:50|15435.31|15315.31|15436.65|15316.65|15437|15317|15434.5|15314.5|10
1644074040000|2022-02-05 15:14:00|15437.18|15317.18|15440.07|15320.07|15440.07|15320.07|15436.88|15316.88|10
1644074050000|2022-02-05 15:14:10|15439.9|15319.9|15442.92|15322.92|15443.5|15323.5|15439.82|15319.82|10
1644074060000|2022-02-05 15:14:20|15443.32|15323.32|15444.7|15324.7|15444.7|15324.7|15442.06|15322.06|10
1644074070000|2022-02-05 15:14:30|15444.88|15324.88|15445.41|15325.41|15445.93|15325.93|15444.65|15324.65|10
1644074080000|2022-02-05 15:14:40|15445.53|15325.53|15444.7|15324.7|15445.75|15325.75|15444.7|15324.7|10
1644074090000|2022-02-05 15:14:50|15444.35|15324.35|15442.48|15322.48|15444.35|15324.35|15442.48|15322.48|9
1644074100000|2022-02-05 15:15:00|15442.31|15322.31|15441.71|15321.71|15442.44|15322.44|15441.55|15321.55|10
1644074110000|2022-02-05 15:15:10|15440.78|15320.78|15442.02|15322.02|15442.02|15322.02|15440.78|15320.78|10
1644074120000|2022-02-05 15:15:20|15442.5|15322.5|15441.31|15321.31|15442.57|15322.57|15441.31|15321.31|10
1644074130000|2022-02-05 15:15:30|15440.33|15320.33|15438.21|15318.21|15440.33|15320.33|15438.21|15318.21|10
1644074140000|2022-02-05 15:15:40|15438.83|15318.83|15438.68|15318.68|15438.83|15318.83|15438.09|15318.09|9
1644074150000|2022-02-05 15:15:50|15438.22|15318.22|15440.07|15320.07|15440.07|15320.07|15438.22|15318.22|10
1644074160000|2022-02-05 15:16:00|15440.04|15320.04|15442.79|15322.79|15442.79|15322.79|15440.04|15320.04|8
1644074170000|2022-02-05 15:16:10|15444.55|15324.55|15462.62|15342.62|15462.62|15342.62|15444.55|15324.55|10
1644074180000|2022-02-05 15:16:20|15463.38|15343.38|15466.48|15346.48|15466.48|15346.48|15463.38|15343.38|10
1644074190000|2022-02-05 15:16:30|15466.55|15346.55|15466.56|15346.56|15466.8|15346.8|15465.36|15345.36|10
1644074200000|2022-02-05 15:16:40|15466.34|15346.34|15466.94|15346.94|15467.73|15347.73|15466.34|15346.34|9
1644074210000|2022-02-05 15:16:50|15467.1|15347.1|15468.36|15348.36|15468.36|15348.36|15466.95|15346.95|10
1644074220000|2022-02-05 15:17:00|15468.26|15348.26|15470.26|15350.26|15470.97|15350.97|15468.26|15348.26|10
1644074230000|2022-02-05 15:17:10|15470.74|15350.74|15482.21|15362.21|15482.21|15362.21|15470.74|15350.74|10
1644074240000|2022-02-05 15:17:20|15481.86|15361.86|15479.24|15359.24|15482.35|15362.35|15479.24|15359.24|10
1644074250000|2022-02-05 15:17:30|15479.34|15359.34|15477.96|15357.96|15479.4|15359.4|15477.96|15357.96|10
1644074260000|2022-02-05 15:17:40|15478.18|15358.18|15476.2|15356.2|15479.21|15359.21|15476.2|15356.2|10
1644074270000|2022-02-05 15:17:50|15476.01|15356.01|15478.4|15358.4|15478.4|15358.4|15476.01|15356.01|10
1644074280000|2022-02-05 15:18:00|15477.9|15357.9|15481.34|15361.34|15481.34|15361.34|15477.9|15357.9|9
1644074290000|2022-02-05 15:18:10|15481.47|15361.47|15485.14|15365.14|15485.14|15365.14|15481.23|15361.23|10
1644074300000|2022-02-05 15:18:20|15485.84|15365.84|15492.41|15372.41|15493.59|15373.59|15485.84|15365.84|10
1644074310000|2022-02-05 15:18:30|15492.46|15372.46|15496.56|15376.56|15496.56|15376.56|15491.86|15371.86|10
1644074320000|2022-02-05 15:18:40|15496.91|15376.91|15500.5|15380.5|15500.64|15380.64|15496.91|15376.91|10
1644074330000|2022-02-05 15:18:50|15500.29|15380.29|15504|15384|15504|15384|15499.95|15379.95|10
1644074340000|2022-02-05 15:19:00|15504.68|15384.68|15503.37|15383.37|15504.99|15384.99|15503.37|15383.37|10
1644074350000|2022-02-05 15:19:10|15503.79|15383.79|15504.35|15384.35|15504.94|15384.94|15503.64|15383.64|10
1644074360000|2022-02-05 15:19:20|15504.21|15384.21|15505.58|15385.58|15505.61|15385.61|15504.21|15384.21|10
1644074370000|2022-02-05 15:19:30|15505.75|15385.75|15507.07|15387.07|15507.08|15387.08|15505.75|15385.75|10
1644074380000|2022-02-05 15:19:40|15507.14|15387.14|15509.5|15389.5|15509.5|15389.5|15506.89|15386.89|10
1644074390000|2022-02-05 15:19:50|15510.91|15390.91|15515.13|15395.13|15515.13|15395.13|15508.75|15388.75|10
1644074400000|2022-02-05 15:20:00|15515.07|15395.07|15522.45|15402.45|15524.4|15404.4|15515.07|15395.07|10
1644074410000|2022-02-05 15:20:10|15522.12|15402.12|15523.66|15403.66|15523.95|15403.95|15522.12|15402.12|10
1644074420000|2022-02-05 15:20:20|15522.49|15402.49|15515.64|15395.64|15522.49|15402.49|15515.64|15395.64|10
1644074430000|2022-02-05 15:20:30|15515.42|15395.42|15512|15392|15515.42|15395.42|15512|15392|9
1644074440000|2022-02-05 15:20:40|15512.29|15392.29|15513.6|15393.6|15513.6|15393.6|15511.9|15391.9|10
1644074450000|2022-02-05 15:20:50|15513.63|15393.63|15517.04|15397.04|15517.06|15397.06|15513.32|15393.32|10
1644074460000|2022-02-05 15:21:00|15518.18|15398.18|15520.29|15400.29|15520.29|15400.29|15517.94|15397.94|10
1644074470000|2022-02-05 15:21:10|15520.6|15400.6|15525.79|15405.79|15525.79|15405.79|15520.6|15400.6|10
1644074480000|2022-02-05 15:21:20|15527.33|15407.33|15524.9|15404.9|15527.33|15407.33|15524.68|15404.68|10
1644074490000|2022-02-05 15:21:30|15524.36|15404.36|15522.63|15402.63|15524.36|15404.36|15521.19|15401.19|10
1644074500000|2022-02-05 15:21:40|15523.21|15403.21|15524.17|15404.17|15524.41|15404.41|15522.39|15402.39|10
1644074510000|2022-02-05 15:21:50|15523.61|15403.61|15525.21|15405.21|15525.25|15405.25|15523.61|15403.61|9
1644074520000|2022-02-05 15:22:00|15525.14|15405.14|15526.86|15406.86|15526.86|15406.86|15524.32|15404.32|10
1644074530000|2022-02-05 15:22:10|15527.52|15407.52|15519.02|15399.02|15527.91|15407.91|15518.75|15398.75|9
1644074540000|2022-02-05 15:22:20|15518.68|15398.68|15511.6|15391.6|15518.68|15398.68|15511.6|15391.6|10
1644074550000|2022-02-05 15:22:30|15510.73|15390.73|15471.94|15351.94|15510.73|15390.73|15471.94|15351.94|10
1644074560000|2022-02-05 15:22:40|15471.44|15351.44|15473.8|15353.8|15473.8|15353.8|15468.49|15348.49|10
1644074570000|2022-02-05 15:22:50|15474.44|15354.44|15477.76|15357.76|15479.05|15359.05|15474.44|15354.44|10
1644074580000|2022-02-05 15:23:00|15477.15|15357.15|15474.63|15354.63|15477.15|15357.15|15474.02|15354.02|10
1644074590000|2022-02-05 15:23:10|15475.08|15355.08|15479.54|15359.54|15479.54|15359.54|15475.08|15355.08|10
1644074600000|2022-02-05 15:23:20|15480.23|15360.23|15484.66|15364.66|15484.66|15364.66|15480.23|15360.23|10
1644074610000|2022-02-05 15:23:30|15484.74|15364.74|15483.83|15363.83|15485.9|15365.9|15483.83|15363.83|10
1644074620000|2022-02-05 15:23:40|15484.17|15364.17|15482.84|15362.84|15484.17|15364.17|15482.31|15362.31|10
1644074630000|2022-02-05 15:23:50|15482.61|15362.61|15479.71|15359.71|15483.42|15363.42|15479.71|15359.71|10
1644074640000|2022-02-05 15:24:00|15480.16|15360.16|15468.62|15348.62|15480.16|15360.16|15468.62|15348.62|10
1644074650000|2022-02-05 15:24:10|15468.26|15348.26|15464.83|15344.83|15468.26|15348.26|15464.83|15344.83|10
1644074660000|2022-02-05 15:24:20|15464.17|15344.17|15461.89|15341.89|15464.17|15344.17|15461.89|15341.89|10
1644074670000|2022-02-05 15:24:30|15461.57|15341.57|15461.84|15341.84|15462.44|15342.44|15461.52|15341.52|10
1644074680000|2022-02-05 15:24:40|15461.21|15341.21|15462.05|15342.05|15462.05|15342.05|15460.79|15340.79|10
1644074690000|2022-02-05 15:24:50|15461.8|15341.8|15461.56|15341.56|15462.56|15342.56|15461.55|15341.55|9
1644074700000|2022-02-05 15:25:00|15461.69|15341.69|15463.13|15343.13|15463.13|15343.13|15461.09|15341.09|9
1644074710000|2022-02-05 15:25:10|15463.1|15343.1|15462.57|15342.57|15463.6|15343.6|15462.57|15342.57|10
1644074720000|2022-02-05 15:25:20|15462.22|15342.22|15462.83|15342.83|15462.83|15342.83|15462.14|15342.14|10
1644074730000|2022-02-05 15:25:30|15463.23|15343.23|15469.73|15349.73|15469.73|15349.73|15463.16|15343.16|10
1644074740000|2022-02-05 15:25:40|15470.65|15350.65|15476.66|15356.66|15476.66|15356.66|15470.65|15350.65|10
1644074750000|2022-02-05 15:25:50|15476.89|15356.89|15481.63|15361.63|15481.63|15361.63|15476.89|15356.89|10
1644074760000|2022-02-05 15:26:00|15481.7|15361.7|15478.8|15358.8|15482.12|15362.12|15478.8|15358.8|10
1644074770000|2022-02-05 15:26:10|15478.79|15358.79|15478.26|15358.26|15478.79|15358.79|15477.13|15357.13|10
1644074780000|2022-02-05 15:26:20|15477.77|15357.77|15473.17|15353.17|15477.77|15357.77|15473.17|15353.17|10
1644074790000|2022-02-05 15:26:30|15472.62|15352.62|15469.94|15349.94|15472.62|15352.62|15469.29|15349.29|10
1644074800000|2022-02-05 15:26:40|15470.14|15350.14|15472.72|15352.72|15472.72|15352.72|15470.14|15350.14|9
1644074810000|2022-02-05 15:26:50|15472.42|15352.42|15470.4|15350.4|15472.43|15352.43|15470.4|15350.4|10
1644074820000|2022-02-05 15:27:00|15469.3|15349.3|15466.61|15346.61|15469.3|15349.3|15466.61|15346.61|9
1644074830000|2022-02-05 15:27:10|15466.62|15346.62|15468.6|15348.6|15468.6|15348.6|15465.61|15345.61|10
1644074840000|2022-02-05 15:27:20|15468.89|15348.89|15469.02|15349.02|15469.43|15349.43|15468.4|15348.4|8
1644074850000|2022-02-05 15:27:30|15469.19|15349.19|15471.57|15351.57|15471.57|15351.57|15469.19|15349.19|10
1644074860000|2022-02-05 15:27:40|15471.85|15351.85|15472.59|15352.59|15472.59|15352.59|15471.38|15351.38|9
1644074870000|2022-02-05 15:27:50|15472.35|15352.35|15473.33|15353.33|15473.39|15353.39|15472.35|15352.35|10
1644074880000|2022-02-05 15:28:00|15473.21|15353.21|15474.56|15354.56|15474.56|15354.56|15473.21|15353.21|10
1644074890000|2022-02-05 15:28:10|15475.4|15355.4|15475.85|15355.85|15476.42|15356.42|15475.4|15355.4|9
1644074900000|2022-02-05 15:28:20|15475.77|15355.77|15475.72|15355.72|15475.77|15355.77|15475.04|15355.04|10
1644074910000|2022-02-05 15:28:30|15475.49|15355.49|15474.93|15354.93|15476.1|15356.1|15474.93|15354.93|10
1644074920000|2022-02-05 15:28:40|15474.75|15354.75|15475.52|15355.52|15475.9|15355.9|15473.71|15353.71|9
1644074930000|2022-02-05 15:28:50|15475.03|15355.03|15473.61|15353.61|15475.45|15355.45|15473.61|15353.61|9
1644074940000|2022-02-05 15:29:00|15473.36|15353.36|15474.32|15354.32|15474.32|15354.32|15473.35|15353.35|9
1644074950000|2022-02-05 15:29:10|15474.66|15354.66|15479.58|15359.58|15479.58|15359.58|15474.66|15354.66|10
1644074960000|2022-02-05 15:29:20|15479.23|15359.23|15481.01|15361.01|15481.01|15361.01|15479.23|15359.23|9
1644074970000|2022-02-05 15:29:30|15480.48|15360.48|15480.39|15360.39|15481.85|15361.85|15480.39|15360.39|10
1644074980000|2022-02-05 15:29:40|15480.78|15360.78|15483.44|15363.44|15483.44|15363.44|15480.78|15360.78|10
1644074990000|2022-02-05 15:29:50|15483.69|15363.69|15484.68|15364.68|15485.88|15365.88|15483.45|15363.45|10
1644075000000|2022-02-05 15:30:00|15486.96|15366.96|15489.75|15369.75|15489.75|15369.75|15486.37|15366.37|10
1644075010000|2022-02-05 15:30:10|15490.51|15370.51|15492.22|15372.22|15492.47|15372.47|15490.51|15370.51|9
1644075020000|2022-02-05 15:30:20|15492.89|15372.89|15493.5|15373.5|15493.5|15373.5|15492.23|15372.23|10
1644075030000|2022-02-05 15:30:30|15493.52|15373.52|15492.93|15372.93|15493.53|15373.53|15492.37|15372.37|9
1644075040000|2022-02-05 15:30:40|15492.9|15372.9|15492.49|15372.49|15493.02|15373.02|15492.12|15372.12|9
1644075050000|2022-02-05 15:30:50|15492.62|15372.62|15495.92|15375.92|15495.92|15375.92|15492.62|15372.62|10
1644075060000|2022-02-05 15:31:00|15496.64|15376.64|15497.74|15377.74|15497.97|15377.97|15496|15376|9
1644075070000|2022-02-05 15:31:10|15498.58|15378.58|15502.8|15382.8|15502.81|15382.81|15498.58|15378.58|10
1644075080000|2022-02-05 15:31:20|15503.25|15383.25|15506.99|15386.99|15507.43|15387.43|15503.06|15383.06|9
1644075090000|2022-02-05 15:31:30|15507.06|15387.06|15509.7|15389.7|15509.8|15389.8|15507.06|15387.06|10
1644075100000|2022-02-05 15:31:40|15510.77|15390.77|15511.88|15391.88|15511.88|15391.88|15510.09|15390.09|10
1644075110000|2022-02-05 15:31:50|15511.8|15391.8|15511.35|15391.35|15511.8|15391.8|15510.87|15390.87|10
1644075120000|2022-02-05 15:32:00|15511.65|15391.65|15512.17|15392.17|15512.61|15392.61|15511.47|15391.47|10
1644075130000|2022-02-05 15:32:10|15512.44|15392.44|15515.61|15395.61|15515.62|15395.62|15512.44|15392.44|10
1644075140000|2022-02-05 15:32:20|15515.54|15395.54|15518.39|15398.39|15518.39|15398.39|15515.18|15395.18|8
1644075150000|2022-02-05 15:32:30|15517.77|15397.77|15517.33|15397.33|15517.77|15397.77|15516.88|15396.88|10
1644075160000|2022-02-05 15:32:40|15517.08|15397.08|15518.32|15398.32|15518.79|15398.79|15517.08|15397.08|10
1644075170000|2022-02-05 15:32:50|15517.99|15397.99|15519.91|15399.91|15520.08|15400.08|15517.99|15397.99|10
1644075180000|2022-02-05 15:33:00|15519.93|15399.93|15524|15404|15524|15404|15519.5|15399.5|10
1644075190000|2022-02-05 15:33:10|15523.95|15403.95|15526.89|15406.89|15526.89|15406.89|15522.96|15402.96|10
1644075200000|2022-02-05 15:33:20|15527.64|15407.64|15540.06|15420.06|15540.06|15420.06|15527.64|15407.64|10
1644075210000|2022-02-05 15:33:30|15539.79|15419.79|15542.36|15422.36|15542.36|15422.36|15539.79|15419.79|10
1644075220000|2022-02-05 15:33:40|15541.79|15421.79|15542.32|15422.32|15543.15|15423.15|15541.79|15421.79|10
1644075230000|2022-02-05 15:33:50|15542.16|15422.16|15540.78|15420.78|15543.49|15423.49|15540.78|15420.78|10
1644075240000|2022-02-05 15:34:00|15540.52|15420.52|15536.39|15416.39|15540.52|15420.52|15535.86|15415.86|10
1644075250000|2022-02-05 15:34:10|15535.65|15415.65|15537.37|15417.37|15537.37|15417.37|15535.37|15415.37|10
1644075260000|2022-02-05 15:34:20|15536.93|15416.93|15537.07|15417.07|15537.58|15417.58|15536.64|15416.64|10
1644075270000|2022-02-05 15:34:30|15537.36|15417.36|15539.06|15419.06|15539.33|15419.33|15537.36|15417.36|10
1644075280000|2022-02-05 15:34:40|15538.67|15418.67|15537.76|15417.76|15538.67|15418.67|15537.76|15417.76|9
1644075290000|2022-02-05 15:34:50|15537.7|15417.7|15535.47|15415.47|15537.88|15417.88|15535.47|15415.47|10
1644075300000|2022-02-05 15:35:00|15535.45|15415.45|15533.74|15413.74|15535.45|15415.45|15532.14|15412.14|10
1644075310000|2022-02-05 15:35:10|15533.6|15413.6|15534.49|15414.49|15534.93|15414.93|15533.55|15413.55|10
1644075320000|2022-02-05 15:35:20|15534.46|15414.46|15535.34|15415.34|15535.58|15415.58|15533.61|15413.61|9
1644075330000|2022-02-05 15:35:30|15536.73|15416.73|15536.01|15416.01|15537.32|15417.32|15535.92|15415.92|10
1644075340000|2022-02-05 15:35:40|15535.77|15415.77|15539.52|15419.52|15540|15420|15535.77|15415.77|10
1644075350000|2022-02-05 15:35:50|15540.64|15420.64|15542.18|15422.18|15542.19|15422.19|15540.64|15420.64|10
1644075360000|2022-02-05 15:36:00|15542.87|15422.87|15545.94|15425.94|15545.94|15425.94|15542.87|15422.87|9
1644075370000|2022-02-05 15:36:10|15546.37|15426.37|15549.33|15429.33|15549.33|15429.33|15545.96|15425.96|10
1644075380000|2022-02-05 15:36:20|15549.46|15429.46|15552.8|15432.8|15552.8|15432.8|15549.46|15429.46|10
1644075390000|2022-02-05 15:36:30|15553.8|15433.8|15556.62|15436.62|15556.62|15436.62|15553|15433|10
1644075400000|2022-02-05 15:36:40|15556.86|15436.86|15558.39|15438.39|15558.76|15438.76|15556.86|15436.86|10
1644075410000|2022-02-05 15:36:50|15558.63|15438.63|15556.9|15436.9|15558.63|15438.63|15556.87|15436.87|9
1644075420000|2022-02-05 15:37:00|15556.75|15436.75|15558.81|15438.81|15558.96|15438.96|15556.75|15436.75|10
1644075430000|2022-02-05 15:37:10|15558.84|15438.84|15559.49|15439.49|15559.49|15439.49|15558.37|15438.37|10
1644075440000|2022-02-05 15:37:20|15562.13|15442.13|15563.75|15443.75|15563.75|15443.75|15562.13|15442.13|10
1644075450000|2022-02-05 15:37:30|15563.62|15443.62|15566.11|15446.11|15566.24|15446.24|15563.62|15443.62|10
1644075460000|2022-02-05 15:37:40|15566.69|15446.69|15565.59|15445.59|15566.69|15446.69|15564.82|15444.82|10
1644075470000|2022-02-05 15:37:50|15566.09|15446.09|15566.7|15446.7|15567.31|15447.31|15566.09|15446.09|9
1644075480000|2022-02-05 15:38:00|15566.96|15446.96|15568.09|15448.09|15568.76|15448.76|15566.96|15446.96|10
1644075490000|2022-02-05 15:38:10|15568.13|15448.13|15570.21|15450.21|15571.07|15451.07|15567.78|15447.78|10
1644075500000|2022-02-05 15:38:20|15569.56|15449.56|15571.23|15451.23|15571.63|15451.63|15569.48|15449.48|10
1644075510000|2022-02-05 15:38:30|15570.97|15450.97|15569.96|15449.96|15570.97|15450.97|15568.86|15448.86|10
1644075520000|2022-02-05 15:38:40|15571.19|15451.19|15571.32|15451.32|15571.56|15451.56|15570.49|15450.49|10
1644075530000|2022-02-05 15:38:50|15570.68|15450.68|15569.44|15449.44|15571.14|15451.14|15569.44|15449.44|10
1644075540000|2022-02-05 15:39:00|15569.81|15449.81|15570.95|15450.95|15570.95|15450.95|15569.54|15449.54|10
1644075550000|2022-02-05 15:39:10|15570.9|15450.9|15570.68|15450.68|15571.02|15451.02|15570.05|15450.05|10
1644075560000|2022-02-05 15:39:20|15570.83|15450.83|15568.85|15448.85|15570.83|15450.83|15568.85|15448.85|10
1644075570000|2022-02-05 15:39:30|15569.07|15449.07|15571.62|15451.62|15571.79|15451.79|15569.07|15449.07|10
1644075580000|2022-02-05 15:39:40|15571.8|15451.8|15571.41|15451.41|15572.53|15452.53|15571.19|15451.19|10
1644075590000|2022-02-05 15:39:50|15571.15|15451.15|15570.69|15450.69|15571.88|15451.88|15570.69|15450.69|10
1644075600000|2022-02-05 15:40:00|15570.89|15450.89|15572.24|15452.24|15572.24|15452.24|15570.82|15450.82|10
1644075610000|2022-02-05 15:40:10|15572.31|15452.31|15573.07|15453.07|15574.74|15454.74|15571.67|15451.67|10
1644075620000|2022-02-05 15:40:20|15573.38|15453.38|15574|15454|15574.92|15454.92|15573.38|15453.38|10
1644075630000|2022-02-05 15:40:30|15573.6|15453.6|15577.86|15457.86|15578.8|15458.8|15573.6|15453.6|10
1644075640000|2022-02-05 15:40:40|15577.56|15457.56|15579.78|15459.78|15579.78|15459.78|15577.56|15457.56|10
1644075650000|2022-02-05 15:40:50|15580.64|15460.64|15582.23|15462.23|15582.34|15462.34|15579.69|15459.69|9
1644075660000|2022-02-05 15:41:00|15583.13|15463.13|15581.22|15461.22|15583.99|15463.99|15581.22|15461.22|10
1644075670000|2022-02-05 15:41:10|15580.19|15460.19|15572.3|15452.3|15580.19|15460.19|15572.3|15452.3|10
1644075680000|2022-02-05 15:41:20|15572.82|15452.82|15564.39|15444.39|15572.82|15452.82|15564.39|15444.39|10
1644075690000|2022-02-05 15:41:30|15564.49|15444.49|15548.89|15428.89|15564.49|15444.49|15548.89|15428.89|10
1644075700000|2022-02-05 15:41:40|15548.16|15428.16|15546.53|15426.53|15548.16|15428.16|15546.4|15426.4|10
1644075710000|2022-02-05 15:41:50|15546.16|15426.16|15547.32|15427.32|15547.32|15427.32|15545.96|15425.96|9
1644075720000|2022-02-05 15:42:00|15548.84|15428.84|15549.86|15429.86|15550.7|15430.7|15548.84|15428.84|9
1644075730000|2022-02-05 15:42:10|15549.32|15429.32|15549.16|15429.16|15549.76|15429.76|15548.9|15428.9|9
1644075740000|2022-02-05 15:42:20|15548.94|15428.94|15551.94|15431.94|15551.94|15431.94|15548.93|15428.93|10
1644075750000|2022-02-05 15:42:30|15552.89|15432.89|15554.29|15434.29|15554.52|15434.52|15552.26|15432.26|10
1644075760000|2022-02-05 15:42:40|15554.61|15434.61|15554.51|15434.51|15555|15435|15554.46|15434.46|10
1644075770000|2022-02-05 15:42:50|15554.36|15434.36|15550.27|15430.27|15554.36|15434.36|15550.27|15430.27|9
1644075780000|2022-02-05 15:43:00|15549.71|15429.71|15549.7|15429.7|15549.71|15429.71|15548.89|15428.89|10
1644075790000|2022-02-05 15:43:10|15550.19|15430.19|15553.58|15433.58|15553.58|15433.58|15550.19|15430.19|10
1644075800000|2022-02-05 15:43:20|15555.61|15435.61|15558.07|15438.07|15558.2|15438.2|15555.61|15435.61|10
1644075810000|2022-02-05 15:43:30|15558.05|15438.05|15560.47|15440.47|15560.87|15440.87|15558.05|15438.05|9
1644075820000|2022-02-05 15:43:40|15560.94|15440.94|15559.71|15439.71|15561.11|15441.11|15559.71|15439.71|10
1644075830000|2022-02-05 15:43:50|15558.76|15438.76|15558.91|15438.91|15558.91|15438.91|15557.22|15437.22|10
1644075840000|2022-02-05 15:44:00|15559.54|15439.54|15559.16|15439.16|15560.06|15440.06|15559.16|15439.16|10
1644075850000|2022-02-05 15:44:10|15559.22|15439.22|15561.48|15441.48|15561.48|15441.48|15559.22|15439.22|10
1644075860000|2022-02-05 15:44:20|15561.34|15441.34|15559.99|15439.99|15561.34|15441.34|15559.5|15439.5|10
1644075870000|2022-02-05 15:44:30|15560|15440|15558.8|15438.8|15560.42|15440.42|15558.8|15438.8|10
1644075880000|2022-02-05 15:44:40|15558.48|15438.48|15557.88|15437.88|15558.9|15438.9|15557.44|15437.44|10
1644075890000|2022-02-05 15:44:50|15557.01|15437.01|15554.25|15434.25|15557.13|15437.13|15554.14|15434.14|9
1644075900000|2022-02-05 15:45:00|15553.99|15433.99|15553.28|15433.28|15554.44|15434.44|15553.28|15433.28|10
1644075910000|2022-02-05 15:45:10|15553.12|15433.12|15550.46|15430.46|15553.54|15433.54|15550.46|15430.46|9
1644075920000|2022-02-05 15:45:20|15549.53|15429.53|15546.65|15426.65|15549.53|15429.53|15546.65|15426.65|10
1644075930000|2022-02-05 15:45:30|15545.43|15425.43|15538.23|15418.23|15545.43|15425.43|15538.23|15418.23|10
1644075940000|2022-02-05 15:45:40|15536.36|15416.36|15530.84|15410.84|15536.36|15416.36|15530.84|15410.84|10
1644075950000|2022-02-05 15:45:50|15529.8|15409.8|15531.43|15411.43|15531.57|15411.57|15529.31|15409.31|10
1644075960000|2022-02-05 15:46:00|15531.2|15411.2|15530.6|15410.6|15531.2|15411.2|15529.87|15409.87|9
1644075970000|2022-02-05 15:46:10|15530.65|15410.65|15531.61|15411.61|15531.72|15411.72|15530.39|15410.39|10
1644075980000|2022-02-05 15:46:20|15531.22|15411.22|15532.78|15412.78|15533.11|15413.11|15531.22|15411.22|10
1644075990000|2022-02-05 15:46:30|15533.16|15413.16|15533.64|15413.64|15534.11|15414.11|15532.96|15412.96|10
1644076000000|2022-02-05 15:46:40|15535.17|15415.17|15541.95|15421.95|15542.17|15422.17|15535.17|15415.17|10
1644076010000|2022-02-05 15:46:50|15541.43|15421.43|15543.66|15423.66|15543.94|15423.94|15541.43|15421.43|9
1644076020000|2022-02-05 15:47:00|15542.92|15422.92|15537.7|15417.7|15542.92|15422.92|15537.7|15417.7|10
1644076030000|2022-02-05 15:47:10|15536.73|15416.73|15538.08|15418.08|15538.15|15418.15|15535.99|15415.99|10
1644076040000|2022-02-05 15:47:20|15538.95|15418.95|15538.57|15418.57|15539.29|15419.29|15538.57|15418.57|10
1644076050000|2022-02-05 15:47:30|15538.61|15418.61|15536.72|15416.72|15538.89|15418.89|15536.72|15416.72|8
1644076060000|2022-02-05 15:47:40|15535.92|15415.92|15536|15416|15536.31|15416.31|15535.38|15415.38|10
1644076070000|2022-02-05 15:47:50|15535.93|15415.93|15537.04|15417.04|15537.04|15417.04|15535.68|15415.68|9
1644076080000|2022-02-05 15:48:00|15536.94|15416.94|15536.16|15416.16|15537.04|15417.04|15535.16|15415.16|10
1644076090000|2022-02-05 15:48:10|15535.89|15415.89|15532.93|15412.93|15535.89|15415.89|15532.68|15412.68|10
1644076100000|2022-02-05 15:48:20|15532.81|15412.81|15531.97|15411.97|15532.81|15412.81|15531.97|15411.97|9
1644076110000|2022-02-05 15:48:30|15532|15412|15531.47|15411.47|15532|15412|15530.87|15410.87|10
1644076120000|2022-02-05 15:48:40|15531.64|15411.64|15531.32|15411.32|15532.21|15412.21|15530.75|15410.75|10
1644076130000|2022-02-05 15:48:50|15531.25|15411.25|15531.27|15411.27|15531.43|15411.43|15530.78|15410.78|9
1644076140000|2022-02-05 15:49:00|15531.25|15411.25|15530.94|15410.94|15531.55|15411.55|15530.78|15410.78|10
1644076150000|2022-02-05 15:49:10|15530.92|15410.92|15529.07|15409.07|15531.51|15411.51|15529.07|15409.07|10
1644076160000|2022-02-05 15:49:20|15528.85|15408.85|15528.74|15408.74|15529.03|15409.03|15528.71|15408.71|9
1644076170000|2022-02-05 15:49:30|15528.7|15408.7|15527.52|15407.52|15528.7|15408.7|15527.51|15407.51|10
1644076180000|2022-02-05 15:49:40|15527.37|15407.37|15527.1|15407.1|15527.62|15407.62|15526.84|15406.84|9
1644076190000|2022-02-05 15:49:50|15527.13|15407.13|15529.04|15409.04|15529.04|15409.04|15527.13|15407.13|10
1644076200000|2022-02-05 15:50:00|15529.22|15409.22|15528.92|15408.92|15530.29|15410.29|15528.92|15408.92|10
1644076210000|2022-02-05 15:50:10|15528.97|15408.97|15527.75|15407.75|15529.21|15409.21|15527.75|15407.75|10
1644076220000|2022-02-05 15:50:20|15527.35|15407.35|15524.76|15404.76|15527.35|15407.35|15524.76|15404.76|10
1644076230000|2022-02-05 15:50:30|15524.7|15404.7|15523.52|15403.52|15524.7|15404.7|15523.32|15403.32|8
1644076240000|2022-02-05 15:50:40|15522.83|15402.83|15521.82|15401.82|15523.02|15403.02|15521.66|15401.66|10
1644076250000|2022-02-05 15:50:50|15521.27|15401.27|15515.3|15395.3|15521.27|15401.27|15515.3|15395.3|10
1644076260000|2022-02-05 15:51:00|15515.44|15395.44|15506.37|15386.37|15515.44|15395.44|15506.37|15386.37|10
1644076270000|2022-02-05 15:51:10|15505.3|15385.3|15497.7|15377.7|15505.3|15385.3|15497.7|15377.7|10
1644076280000|2022-02-05 15:51:20|15498.62|15378.62|15498.09|15378.09|15498.62|15378.62|15496.23|15376.23|10
1644076290000|2022-02-05 15:51:30|15498.73|15378.73|15500.37|15380.37|15500.37|15380.37|15498.69|15378.69|10
1644076300000|2022-02-05 15:51:40|15500.38|15380.38|15499.58|15379.58|15500.38|15380.38|15498.48|15378.48|10
1644076310000|2022-02-05 15:51:50|15499.16|15379.16|15500.91|15380.91|15501.03|15381.03|15499.16|15379.16|10
1644076320000|2022-02-05 15:52:00|15500.39|15380.39|15501.72|15381.72|15501.72|15381.72|15500.37|15380.37|10
1644076330000|2022-02-05 15:52:10|15501.95|15381.95|15507.48|15387.48|15507.92|15387.92|15501.95|15381.95|10
1644076340000|2022-02-05 15:52:20|15507.3|15387.3|15505.93|15385.93|15507.5|15387.5|15505.93|15385.93|9
1644076350000|2022-02-05 15:52:30|15506.07|15386.07|15505.49|15385.49|15506.07|15386.07|15505.18|15385.18|9
1644076360000|2022-02-05 15:52:40|15505.16|15385.16|15504.42|15384.42|15505.22|15385.22|15504.41|15384.41|10
1644076370000|2022-02-05 15:52:50|15504.29|15384.29|15502.4|15382.4|15504.29|15384.29|15502.4|15382.4|10
1644076380000|2022-02-05 15:53:00|15502.36|15382.36|15502.02|15382.02|15503.06|15383.06|15502.02|15382.02|10
1644076390000|2022-02-05 15:53:10|15500.37|15380.37|15499.61|15379.61|15500.37|15380.37|15498.99|15378.99|9
1644076400000|2022-02-05 15:53:20|15499.14|15379.14|15498.59|15378.59|15499.14|15379.14|15498.5|15378.5|10
1644076410000|2022-02-05 15:53:30|15498.74|15378.74|15498.38|15378.38|15499.03|15379.03|15498.3|15378.3|10
1644076420000|2022-02-05 15:53:40|15498.23|15378.23|15498.23|15378.23|15498.32|15378.32|15497.87|15377.87|10
1644076430000|2022-02-05 15:53:50|15498.07|15378.07|15497.51|15377.51|15499|15379|15497.51|15377.51|10
1644076440000|2022-02-05 15:54:00|15497.48|15377.48|15497.02|15377.02|15497.48|15377.48|15496.58|15376.58|9
1644076450000|2022-02-05 15:54:10|15496.93|15376.93|15497.18|15377.18|15497.18|15377.18|15496.52|15376.52|10
1644076460000|2022-02-05 15:54:20|15497.12|15377.12|15499.35|15379.35|15499.63|15379.63|15497.12|15377.12|10
1644076470000|2022-02-05 15:54:30|15496.41|15376.41|15501.18|15381.18|15502.22|15382.22|15496.41|15376.41|10
1644076480000|2022-02-05 15:54:40|15500.84|15380.84|15498.42|15378.42|15500.84|15380.84|15498.33|15378.33|10
1644076490000|2022-02-05 15:54:50|15497.11|15377.11|15496.46|15376.46|15497.11|15377.11|15496.33|15376.33|10
1644076500000|2022-02-05 15:55:00|15496.44|15376.44|15497.43|15377.43|15498.14|15378.14|15496.44|15376.44|10
1644076510000|2022-02-05 15:55:10|15497.12|15377.12|15501.36|15381.36|15501.36|15381.36|15497.12|15377.12|10
1644076520000|2022-02-05 15:55:20|15500.79|15380.79|15502.21|15382.21|15502.21|15382.21|15500.46|15380.46|9
1644076530000|2022-02-05 15:55:30|15502.81|15382.81|15502.63|15382.63|15503.57|15383.57|15502.63|15382.63|10
1644076540000|2022-02-05 15:55:40|15502.45|15382.45|15501.53|15381.53|15502.53|15382.53|15501.53|15381.53|10
1644076550000|2022-02-05 15:55:50|15501.34|15381.34|15502.15|15382.15|15502.17|15382.17|15500.88|15380.88|10
1644076560000|2022-02-05 15:56:00|15502.48|15382.48|15502|15382|15503.02|15383.02|15501.6|15381.6|9
1644076570000|2022-02-05 15:56:10|15502.36|15382.36|15503.91|15383.91|15503.91|15383.91|15501.8|15381.8|10
1644076580000|2022-02-05 15:56:20|15502.98|15382.98|15502.02|15382.02|15503.54|15383.54|15502.02|15382.02|9
1644076590000|2022-02-05 15:56:30|15501.85|15381.85|15502.86|15382.86|15502.94|15382.94|15501.61|15381.61|10
1644076600000|2022-02-05 15:56:40|15502.73|15382.73|15501.61|15381.61|15502.82|15382.82|15501.61|15381.61|10
1644076610000|2022-02-05 15:56:50|15502.5|15382.5|15503.4|15383.4|15503.4|15383.4|15502.5|15382.5|9
1644076620000|2022-02-05 15:57:00|15503.46|15383.46|15502.17|15382.17|15503.52|15383.52|15501.9|15381.9|10
1644076630000|2022-02-05 15:57:10|15502.19|15382.19|15501.41|15381.41|15502.19|15382.19|15499.98|15379.98|9
1644076640000|2022-02-05 15:57:20|15500.73|15380.73|15507.97|15387.97|15509.24|15389.24|15500.73|15380.73|10
1644076650000|2022-02-05 15:57:30|15507.54|15387.54|15508.89|15388.89|15508.89|15388.89|15507.54|15387.54|10
1644076660000|2022-02-05 15:57:40|15509.05|15389.05|15509.54|15389.54|15509.54|15389.54|15508.3|15388.3|10
1644076670000|2022-02-05 15:57:50|15509.03|15389.03|15509.26|15389.26|15509.26|15389.26|15508.78|15388.78|10
1644076680000|2022-02-05 15:58:00|15509.38|15389.38|15510.88|15390.88|15511.13|15391.13|15509.05|15389.05|10
1644076690000|2022-02-05 15:58:10|15511.15|15391.15|15512.86|15392.86|15513.1|15393.1|15511.15|15391.15|10
1644076700000|2022-02-05 15:58:20|15512.54|15392.54|15516.28|15396.28|15516.28|15396.28|15512.54|15392.54|10
1644076710000|2022-02-05 15:58:30|15516.67|15396.67|15523.95|15403.95|15523.95|15403.95|15516.51|15396.51|10
1644076720000|2022-02-05 15:58:40|15523.6|15403.6|15523.64|15403.64|15524.13|15404.13|15523.31|15403.31|10
1644076730000|2022-02-05 15:58:50|15523.65|15403.65|15522.99|15402.99|15524.19|15404.19|15522.99|15402.99|10
1644076740000|2022-02-05 15:59:00|15523.43|15403.43|15524.54|15404.54|15524.54|15404.54|15522.51|15402.51|10
1644076750000|2022-02-05 15:59:10|15524.53|15404.53|15523.59|15403.59|15524.91|15404.91|15523.44|15403.44|9
1644076760000|2022-02-05 15:59:20|15523.77|15403.77|15520.7|15400.7|15523.98|15403.98|15520.7|15400.7|10
1644076770000|2022-02-05 15:59:30|15520.59|15400.59|15523.39|15403.39|15523.39|15403.39|15520.43|15400.43|9
1644076780000|2022-02-05 15:59:40|15523.29|15403.29|15523.9|15403.9|15524.12|15404.12|15523.03|15403.03|9
1644076790000|2022-02-05 15:59:50|15524.3|15404.3|15526.47|15406.47|15526.47|15406.47|15524.3|15404.3|9
1644076800000|2022-02-05 16:00:00|15526.43|15406.43|15524.35|15404.35|15526.43|15406.43|15524.35|15404.35|10
1644076810000|2022-02-05 16:00:10|15524.15|15404.15|15522.8|15402.8|15524.93|15404.93|15522.45|15402.45|10
1644076820000|2022-02-05 16:00:20|15522.95|15402.95|15529.15|15409.15|15529.15|15409.15|15522.95|15402.95|10
1644076830000|2022-02-05 16:00:30|15529.47|15409.47|15533.33|15413.33|15533.33|15413.33|15529.47|15409.47|10
1644076840000|2022-02-05 16:00:40|15533.47|15413.47|15534.52|15414.52|15535.5|15415.5|15533.47|15413.47|10
1644076850000|2022-02-05 16:00:50|15531.98|15411.98|15525.73|15405.73|15531.98|15411.98|15525.73|15405.73|10
1644076860000|2022-02-05 16:01:00|15525.7|15405.7|15519.65|15399.65|15525.7|15405.7|15519.34|15399.34|10
1644076870000|2022-02-05 16:01:10|15519.18|15399.18|15515.48|15395.48|15519.18|15399.18|15515.48|15395.48|10
1644076880000|2022-02-05 16:01:20|15514.66|15394.66|15509.66|15389.66|15514.66|15394.66|15509.64|15389.64|9
1644076890000|2022-02-05 16:01:30|15509.06|15389.06|15503.75|15383.75|15509.06|15389.06|15503.7|15383.7|10
1644076900000|2022-02-05 16:01:40|15503.28|15383.28|15503.48|15383.48|15503.88|15383.88|15502.88|15382.88|10
1644076910000|2022-02-05 16:01:50|15504.64|15384.64|15505.37|15385.37|15505.37|15385.37|15504.64|15384.64|10
1644076920000|2022-02-05 16:02:00|15505.46|15385.46|15522.17|15402.17|15522.17|15402.17|15505.46|15385.46|10
1644076930000|2022-02-05 16:02:10|15523.22|15403.22|15532.74|15412.74|15532.74|15412.74|15523.22|15403.22|10
1644076940000|2022-02-05 16:02:20|15532.45|15412.45|15535.38|15415.38|15535.38|15415.38|15531.6|15411.6|10
1644076950000|2022-02-05 16:02:30|15532.63|15412.63|15535.11|15415.11|15535.11|15415.11|15532.46|15412.46|10
1644076960000|2022-02-05 16:02:40|15534.69|15414.69|15535.4|15415.4|15535.7|15415.7|15534.02|15414.02|10
1644076970000|2022-02-05 16:02:50|15536.07|15416.07|15533.64|15413.64|15537.26|15417.26|15533.64|15413.64|10
1644076980000|2022-02-05 16:03:00|15533.49|15413.49|15531.3|15411.3|15533.49|15413.49|15530.85|15410.85|10
1644076990000|2022-02-05 16:03:10|15531.87|15411.87|15528.78|15408.78|15531.87|15411.87|15528.78|15408.78|10
1644077000000|2022-02-05 16:03:20|15528.79|15408.79|15525.77|15405.77|15528.79|15408.79|15525.77|15405.77|10
1644077010000|2022-02-05 16:03:30|15524.32|15404.32|15521.12|15401.12|15524.42|15404.42|15521.12|15401.12|10
1644077020000|2022-02-05 16:03:40|15520.27|15400.27|15516.96|15396.96|15520.27|15400.27|15516.96|15396.96|10
1644077030000|2022-02-05 16:03:50|15516.34|15396.34|15514.01|15394.01|15516.34|15396.34|15514.01|15394.01|10
1644077040000|2022-02-05 16:04:00|15514.47|15394.47|15504.35|15384.35|15514.47|15394.47|15504.35|15384.35|10
1644077050000|2022-02-05 16:04:10|15503.18|15383.18|15485.22|15365.22|15503.18|15383.18|15484.99|15364.99|10
1644077060000|2022-02-05 16:04:20|15483.95|15363.95|15476.26|15356.26|15483.95|15363.95|15476.16|15356.16|10
1644077070000|2022-02-05 16:04:30|15477.32|15357.32|15479.03|15359.03|15479.1|15359.1|15477.26|15357.26|10
1644077080000|2022-02-05 16:04:40|15479.59|15359.59|15475.66|15355.66|15479.59|15359.59|15475.66|15355.66|10
1644077090000|2022-02-05 16:04:50|15475.54|15355.54|15472.86|15352.86|15476.76|15356.76|15472.86|15352.86|10
1644077100000|2022-02-05 16:05:00|15472.64|15352.64|15467.69|15347.69|15472.64|15352.64|15466.83|15346.83|10
1644077110000|2022-02-05 16:05:10|15467.77|15347.77|15469.55|15349.55|15470.27|15350.27|15467.73|15347.73|10
1644077120000|2022-02-05 16:05:20|15469.51|15349.51|15472.22|15352.22|15472.56|15352.56|15469.51|15349.51|10
1644077130000|2022-02-05 16:05:30|15472.57|15352.57|15474.01|15354.01|15474.03|15354.03|15472.57|15352.57|10
1644077140000|2022-02-05 16:05:40|15473.88|15353.88|15474.47|15354.47|15474.47|15354.47|15473.64|15353.64|9
1644077150000|2022-02-05 16:05:50|15474.6|15354.6|15474.76|15354.76|15475.19|15355.19|15474.33|15354.33|10
1644077160000|2022-02-05 16:06:00|15474.69|15354.69|15473.1|15353.1|15474.69|15354.69|15472.27|15352.27|9
1644077170000|2022-02-05 16:06:10|15473.5|15353.5|15473.1|15353.1|15473.81|15353.81|15472.72|15352.72|10
1644077180000|2022-02-05 16:06:20|15473.26|15353.26|15471.63|15351.63|15473.26|15353.26|15471.63|15351.63|9
1644077190000|2022-02-05 16:06:30|15472.37|15352.37|15472.75|15352.75|15473.14|15353.14|15472.37|15352.37|10
1644077200000|2022-02-05 16:06:40|15472.83|15352.83|15472.12|15352.12|15472.83|15352.83|15471.65|15351.65|10
1644077210000|2022-02-05 16:06:50|15471.62|15351.62|15470.44|15350.44|15471.62|15351.62|15469.69|15349.69|10
1644077220000|2022-02-05 16:07:00|15470.24|15350.24|15466.37|15346.37|15470.24|15350.24|15466.37|15346.37|10
1644077230000|2022-02-05 16:07:10|15466|15346|15457.2|15337.2|15466|15346|15457.2|15337.2|10
1644077240000|2022-02-05 16:07:20|15457.02|15337.02|15452.72|15332.72|15457.02|15337.02|15452.72|15332.72|9
1644077250000|2022-02-05 16:07:30|15452.2|15332.2|15448.5|15328.5|15452.2|15332.2|15448.3|15328.3|10
1644077260000|2022-02-05 16:07:40|15448.45|15328.45|15451.97|15331.97|15451.97|15331.97|15448.35|15328.35|10
1644077270000|2022-02-05 16:07:50|15451.16|15331.16|15449.94|15329.94|15451.65|15331.65|15449.94|15329.94|10
1644077280000|2022-02-05 16:08:00|15449.16|15329.16|15449.66|15329.66|15449.66|15329.66|15447.67|15327.67|10
1644077290000|2022-02-05 16:08:10|15450.36|15330.36|15453.22|15333.22|15453.22|15333.22|15450.36|15330.36|10
1644077300000|2022-02-05 16:08:20|15452.65|15332.65|15451.82|15331.82|15453.09|15333.09|15451.82|15331.82|10
1644077310000|2022-02-05 16:08:30|15451.7|15331.7|15453.36|15333.36|15453.56|15333.56|15451.7|15331.7|10
1644077320000|2022-02-05 16:08:40|15453.4|15333.4|15453.81|15333.81|15453.81|15333.81|15452.44|15332.44|10
1644077330000|2022-02-05 16:08:50|15454.06|15334.06|15455.28|15335.28|15455.98|15335.98|15454.06|15334.06|10
1644077340000|2022-02-05 16:09:00|15455.65|15335.65|15456.93|15336.93|15457.34|15337.34|15455.65|15335.65|10
1644077350000|2022-02-05 16:09:10|15456.1|15336.1|15456.56|15336.56|15457.72|15337.72|15456.1|15336.1|10
1644077360000|2022-02-05 16:09:20|15457.09|15337.09|15456.67|15336.67|15457.65|15337.65|15456.67|15336.67|10
1644077370000|2022-02-05 16:09:30|15456.31|15336.31|15453|15333|15456.31|15336.31|15453|15333|10
1644077380000|2022-02-05 16:09:40|15452.43|15332.43|15450.64|15330.64|15452.43|15332.43|15450.6|15330.6|10
1644077390000|2022-02-05 16:09:50|15450.75|15330.75|15449.85|15329.85|15451.01|15331.01|15449.76|15329.76|9
1644077400000|2022-02-05 16:10:00|15449.54|15329.54|15447.79|15327.79|15449.54|15329.54|15447.79|15327.79|10
1644077410000|2022-02-05 16:10:10|15447.69|15327.69|15447.41|15327.41|15448.23|15328.23|15447.41|15327.41|10
1644077420000|2022-02-05 16:10:20|15447.92|15327.92|15445.02|15325.02|15447.93|15327.93|15445.02|15325.02|9
1644077430000|2022-02-05 16:10:30|15445|15325|15441.71|15321.71|15445|15325|15441.71|15321.71|10
1644077440000|2022-02-05 16:10:40|15441|15321|15442.59|15322.59|15443.06|15323.06|15441|15321|10
1644077450000|2022-02-05 16:10:50|15442.63|15322.63|15443.3|15323.3|15444.28|15324.28|15442.63|15322.63|10
1644077460000|2022-02-05 16:11:00|15442.75|15322.75|15442.29|15322.29|15443.37|15323.37|15442.23|15322.23|10
1644077470000|2022-02-05 16:11:10|15441.99|15321.99|15440.16|15320.16|15441.99|15321.99|15439.87|15319.87|10
1644077480000|2022-02-05 16:11:20|15440.61|15320.61|15440.18|15320.18|15440.78|15320.78|15440.12|15320.12|10
1644077490000|2022-02-05 16:11:30|15440.12|15320.12|15438.69|15318.69|15440.93|15320.93|15438.24|15318.24|10
1644077500000|2022-02-05 16:11:40|15438.95|15318.95|15439.17|15319.17|15439.17|15319.17|15438.51|15318.51|9
1644077510000|2022-02-05 16:11:50|15439.66|15319.66|15437.5|15317.5|15439.66|15319.66|15437.5|15317.5|10
1644077520000|2022-02-05 16:12:00|15437.06|15317.06|15433.15|15313.15|15437.06|15317.06|15433.15|15313.15|10
1644077530000|2022-02-05 16:12:10|15432.85|15312.85|15429.61|15309.61|15432.85|15312.85|15429.45|15309.45|10
1644077540000|2022-02-05 16:12:20|15429.28|15309.28|15426.92|15306.92|15429.28|15309.28|15426.76|15306.76|9
1644077550000|2022-02-05 16:12:30|15426.5|15306.5|15426.91|15306.91|15426.91|15306.91|15425.9|15305.9|10
1644077560000|2022-02-05 16:12:40|15426.84|15306.84|15430.85|15310.85|15430.85|15310.85|15426.84|15306.84|10
1644077570000|2022-02-05 16:12:50|15431.63|15311.63|15434.98|15314.98|15435.4|15315.4|15431.63|15311.63|10
1644077580000|2022-02-05 16:13:00|15435.28|15315.28|15432.31|15312.31|15435.28|15315.28|15432.31|15312.31|10
1644077590000|2022-02-05 16:13:10|15432.02|15312.02|15429.76|15309.76|15432.02|15312.02|15429.76|15309.76|9
1644077600000|2022-02-05 16:13:20|15429.88|15309.88|15428.16|15308.16|15429.88|15309.88|15428.16|15308.16|9
1644077610000|2022-02-05 16:13:30|15428.15|15308.15|15427.59|15307.59|15428.24|15308.24|15427.37|15307.37|9
1644077620000|2022-02-05 16:13:40|15428.25|15308.25|15428.9|15308.9|15428.9|15308.9|15427.5|15307.5|10
1644077630000|2022-02-05 16:13:50|15429.86|15309.86|15433.57|15313.57|15433.57|15313.57|15429.86|15309.86|8
1644077640000|2022-02-05 16:14:00|15433.65|15313.65|15435.12|15315.12|15435.18|15315.18|15433.65|15313.65|8
1644077650000|2022-02-05 16:14:10|15435.22|15315.22|15435.25|15315.25|15435.55|15315.55|15434.94|15314.94|10
1644077660000|2022-02-05 16:14:20|15434.84|15314.84|15433.86|15313.86|15434.84|15314.84|15433.41|15313.41|10
1644077670000|2022-02-05 16:14:30|15434.17|15314.17|15433.75|15313.75|15434.59|15314.59|15433.33|15313.33|10
1644077680000|2022-02-05 16:14:40|15433.55|15313.55|15434.14|15314.14|15435.06|15315.06|15433.15|15313.15|10
1644077690000|2022-02-05 16:14:50|15434.07|15314.07|15433.48|15313.48|15434.07|15314.07|15433.48|15313.48|10
1644077700000|2022-02-05 16:15:00|15433.77|15313.77|15433.82|15313.82|15433.82|15313.82|15432.84|15312.84|9
1644077710000|2022-02-05 16:15:10|15433.76|15313.76|15432.57|15312.57|15434.03|15314.03|15432.57|15312.57|9
1644077720000|2022-02-05 16:15:20|15432.54|15312.54|15431.32|15311.32|15432.54|15312.54|15431.32|15311.32|9
1644077730000|2022-02-05 16:15:30|15431.44|15311.44|15429.7|15309.7|15431.44|15311.44|15429.7|15309.7|10
1644077740000|2022-02-05 16:15:40|15429.53|15309.53|15427.5|15307.5|15429.53|15309.53|15427.45|15307.45|10
1644077750000|2022-02-05 16:15:50|15427.73|15307.73|15426.02|15306.02|15427.91|15307.91|15426.02|15306.02|10
1644077760000|2022-02-05 16:16:00|15425.7|15305.7|15424.76|15304.76|15425.7|15305.7|15423.95|15303.95|10
1644077770000|2022-02-05 16:16:10|15424.45|15304.45|15425.11|15305.11|15425.2|15305.2|15424.38|15304.38|9
1644077780000|2022-02-05 16:16:20|15425.14|15305.14|15426.11|15306.11|15426.11|15306.11|15424.55|15304.55|9
1644077790000|2022-02-05 16:16:30|15426.35|15306.35|15429.78|15309.78|15429.78|15309.78|15426.35|15306.35|10
1644077800000|2022-02-05 16:16:40|15429.82|15309.82|15430.05|15310.05|15431.12|15311.12|15429.74|15309.74|10
1644077810000|2022-02-05 16:16:50|15430|15310|15430.91|15310.91|15430.91|15310.91|15429.95|15309.95|9
1644077820000|2022-02-05 16:17:00|15430.69|15310.69|15431.25|15311.25|15431.25|15311.25|15430.69|15310.69|10
1644077830000|2022-02-05 16:17:10|15431.3|15311.3|15428.02|15308.02|15431.3|15311.3|15428.02|15308.02|10
1644077840000|2022-02-05 16:17:20|15428.08|15308.08|15428.52|15308.52|15428.52|15308.52|15427.86|15307.86|10
1644077850000|2022-02-05 16:17:30|15428.44|15308.44|15433.8|15313.8|15433.8|15313.8|15428.4|15308.4|10
1644077860000|2022-02-05 16:17:40|15434.47|15314.47|15450.45|15330.45|15450.58|15330.58|15434.47|15314.47|10
1644077870000|2022-02-05 16:17:50|15449.64|15329.64|15454.87|15334.87|15455.8|15335.8|15449.64|15329.64|10
1644077880000|2022-02-05 16:18:00|15454.9|15334.9|15454.5|15334.5|15455.38|15335.38|15454.25|15334.25|10
1644077890000|2022-02-05 16:18:10|15454.86|15334.86|15457.68|15337.68|15457.68|15337.68|15454.86|15334.86|10
1644077900000|2022-02-05 16:18:20|15458.34|15338.34|15460.51|15340.51|15460.9|15340.9|15458.34|15338.34|10
1644077910000|2022-02-05 16:18:30|15460.86|15340.86|15461.74|15341.74|15462.59|15342.59|15460.85|15340.85|10
1644077920000|2022-02-05 16:18:40|15461.43|15341.43|15462.42|15342.42|15462.42|15342.42|15460.91|15340.91|10
1644077930000|2022-02-05 16:18:50|15462.58|15342.58|15458.55|15338.55|15462.58|15342.58|15458.55|15338.55|10
1644077940000|2022-02-05 16:19:00|15458.42|15338.42|15456.12|15336.12|15458.42|15338.42|15456.12|15336.12|10
1644077950000|2022-02-05 16:19:10|15456.64|15336.64|15457.22|15337.22|15457.59|15337.59|15456.64|15336.64|10
1644077960000|2022-02-05 16:19:20|15457.34|15337.34|15455.87|15335.87|15457.68|15337.68|15455.87|15335.87|10
1644077970000|2022-02-05 16:19:30|15455.42|15335.42|15453.7|15333.7|15455.59|15335.59|15453.48|15333.48|10
1644077980000|2022-02-05 16:19:40|15453.85|15333.85|15451.76|15331.76|15453.85|15333.85|15451.49|15331.49|10
1644077990000|2022-02-05 16:19:50|15450.92|15330.92|15450.7|15330.7|15450.92|15330.92|15450.14|15330.14|10
1644078000000|2022-02-05 16:20:00|15450.73|15330.73|15449.44|15329.44|15450.96|15330.96|15449.44|15329.44|10
1644078010000|2022-02-05 16:20:10|15449.55|15329.55|15445.29|15325.29|15449.55|15329.55|15445.29|15325.29|10
1644078020000|2022-02-05 16:20:20|15444.71|15324.71|15442.24|15322.24|15444.71|15324.71|15442.05|15322.05|10
1644078030000|2022-02-05 16:20:30|15441.37|15321.37|15444.1|15324.1|15444.1|15324.1|15441.37|15321.37|10
1644078040000|2022-02-05 16:20:40|15444.34|15324.34|15448.17|15328.17|15448.17|15328.17|15444.26|15324.26|10
1644078050000|2022-02-05 16:20:50|15447.87|15327.87|15449.44|15329.44|15449.74|15329.74|15447.87|15327.87|10
1644078060000|2022-02-05 16:21:00|15449.53|15329.53|15450|15330|15450|15330|15448.58|15328.58|9
1644078070000|2022-02-05 16:21:10|15449.64|15329.64|15449.42|15329.42|15449.67|15329.67|15448.5|15328.5|10
1644078080000|2022-02-05 16:21:20|15449.3|15329.3|15453.63|15333.63|15453.63|15333.63|15449.3|15329.3|10
1644078090000|2022-02-05 16:21:30|15456.44|15336.44|15458|15338|15458.41|15338.41|15456.44|15336.44|10
1644078100000|2022-02-05 16:21:40|15458.03|15338.03|15457.73|15337.73|15458.72|15338.72|15457.06|15337.06|10
1644078110000|2022-02-05 16:21:50|15457.47|15337.47|15457.34|15337.34|15458.06|15338.06|15457.34|15337.34|10
1644078120000|2022-02-05 16:22:00|15457.37|15337.37|15458.48|15338.48|15458.65|15338.65|15457.37|15337.37|10
1644078130000|2022-02-05 16:22:10|15458.45|15338.45|15455.43|15335.43|15458.45|15338.45|15455.43|15335.43|9
1644078140000|2022-02-05 16:22:20|15455.3|15335.3|15455.19|15335.19|15456.17|15336.17|15454.72|15334.72|10
1644078150000|2022-02-05 16:22:30|15455.68|15335.68|15455.13|15335.13|15455.73|15335.73|15454.99|15334.99|10
1644078160000|2022-02-05 16:22:40|15455.18|15335.18|15454.83|15334.83|15455.18|15335.18|15454.3|15334.3|10
1644078170000|2022-02-05 16:22:50|15455.66|15335.66|15457|15337|15457.15|15337.15|15455.49|15335.49|10
1644078180000|2022-02-05 16:23:00|15456.86|15336.86|15456.22|15336.22|15457.16|15337.16|15455.96|15335.96|9
1644078190000|2022-02-05 16:23:10|15456.2|15336.2|15457.62|15337.62|15457.72|15337.72|15456.2|15336.2|9
1644078200000|2022-02-05 16:23:20|15457.42|15337.42|15457.02|15337.02|15457.74|15337.74|15456.89|15336.89|10
1644078210000|2022-02-05 16:23:30|15457.03|15337.03|15456.42|15336.42|15457.11|15337.11|15456.23|15336.23|10
1644078220000|2022-02-05 16:23:40|15456.36|15336.36|15456.38|15336.38|15456.57|15336.57|15455.56|15335.56|10
1644078230000|2022-02-05 16:23:50|15456.22|15336.22|15455.21|15335.21|15456.63|15336.63|15455.21|15335.21|9
1644078240000|2022-02-05 16:24:00|15455.53|15335.53|15453.66|15333.66|15455.53|15335.53|15453.61|15333.61|10
1644078250000|2022-02-05 16:24:10|15453.68|15333.68|15453.08|15333.08|15453.68|15333.68|15452.75|15332.75|10
1644078260000|2022-02-05 16:24:20|15452.92|15332.92|15453.31|15333.31|15453.31|15333.31|15452.62|15332.62|10
1644078270000|2022-02-05 16:24:30|15453.18|15333.18|15453.44|15333.44|15454.39|15334.39|15453.18|15333.18|10
1644078280000|2022-02-05 16:24:40|15453.17|15333.17|15448.07|15328.07|15453.17|15333.17|15448.07|15328.07|9
1644078290000|2022-02-05 16:24:50|15447.82|15327.82|15448.53|15328.53|15448.73|15328.73|15447.32|15327.32|9
1644078300000|2022-02-05 16:25:00|15448.21|15328.21|15447.86|15327.86|15448.21|15328.21|15447.38|15327.38|10
1644078310000|2022-02-05 16:25:10|15447.29|15327.29|15444.74|15324.74|15447.29|15327.29|15444.74|15324.74|9
1644078320000|2022-02-05 16:25:20|15439.63|15319.63|15440.68|15320.68|15443.33|15323.33|15438.46|15318.46|9
1644078330000|2022-02-05 16:25:30|15441.41|15321.41|15443.17|15323.17|15443.24|15323.24|15441.28|15321.28|10
1644078340000|2022-02-05 16:25:40|15443.87|15323.87|15444.08|15324.08|15444.87|15324.87|15443.87|15323.87|10
1644078350000|2022-02-05 16:25:50|15444.11|15324.11|15445.51|15325.51|15445.71|15325.71|15443.91|15323.91|9
1644078360000|2022-02-05 16:26:00|15445.89|15325.89|15446.82|15326.82|15446.82|15326.82|15445.89|15325.89|8
1644078370000|2022-02-05 16:26:10|15446.74|15326.74|15446.65|15326.65|15447.23|15327.23|15446.22|15326.22|10
1644078380000|2022-02-05 16:26:20|15446.64|15326.64|15444.06|15324.06|15446.64|15326.64|15444.06|15324.06|10
1644078390000|2022-02-05 16:26:30|15443.4|15323.4|15442.89|15322.89|15443.4|15323.4|15442.89|15322.89|10
1644078400000|2022-02-05 16:26:40|15442.8|15322.8|15441.67|15321.67|15442.8|15322.8|15441.57|15321.57|9
1644078410000|2022-02-05 16:26:50|15441.46|15321.46|15440.34|15320.34|15441.46|15321.46|15440.34|15320.34|10
1644078420000|2022-02-05 16:27:00|15440.26|15320.26|15441.23|15321.23|15441.24|15321.24|15440.06|15320.06|9
1644078430000|2022-02-05 16:27:10|15441.28|15321.28|15441.5|15321.5|15441.5|15321.5|15440.67|15320.67|10
1644078440000|2022-02-05 16:27:20|15441.08|15321.08|15438.5|15318.5|15441.08|15321.08|15438.45|15318.45|10
1644078450000|2022-02-05 16:27:30|15438.67|15318.67|15438.8|15318.8|15438.87|15318.87|15438.14|15318.14|9
1644078460000|2022-02-05 16:27:40|15438.87|15318.87|15441.88|15321.88|15441.88|15321.88|15438.87|15318.87|10
1644078470000|2022-02-05 16:27:50|15441.75|15321.75|15443.82|15323.82|15444.39|15324.39|15441.75|15321.75|10
1644078480000|2022-02-05 16:28:00|15443.76|15323.76|15444.64|15324.64|15444.72|15324.72|15443.76|15323.76|8
1644078490000|2022-02-05 16:28:10|15445.11|15325.11|15445.57|15325.57|15445.86|15325.86|15445.04|15325.04|10
1644078500000|2022-02-05 16:28:20|15445.59|15325.59|15447.45|15327.45|15447.45|15327.45|15445.53|15325.53|9
1644078510000|2022-02-05 16:28:30|15448.82|15328.82|15441.29|15321.29|15448.82|15328.82|15441.29|15321.29|10
1644078520000|2022-02-05 16:28:40|15439.79|15319.79|15431.93|15311.93|15439.79|15319.79|15431.93|15311.93|10
1644078530000|2022-02-05 16:28:50|15431.77|15311.77|15428.83|15308.83|15431.77|15311.77|15428.76|15308.76|10
1644078540000|2022-02-05 16:29:00|15428.69|15308.69|15429.13|15309.13|15429.13|15309.13|15427.96|15307.96|10
1644078550000|2022-02-05 16:29:10|15429.1|15309.1|15428.02|15308.02|15429.1|15309.1|15427.75|15307.75|10
1644078560000|2022-02-05 16:29:20|15427.79|15307.79|15427.59|15307.59|15427.8|15307.8|15427.1|15307.1|10
1644078570000|2022-02-05 16:29:30|15427.64|15307.64|15426.84|15306.84|15427.94|15307.94|15426.76|15306.76|10
1644078580000|2022-02-05 16:29:40|15426.67|15306.67|15428.14|15308.14|15428.14|15308.14|15426.58|15306.58|9
1644078590000|2022-02-05 16:29:50|15428.29|15308.29|15428.12|15308.12|15428.5|15308.5|15428.12|15308.12|9
1644078600000|2022-02-05 16:30:00|15428.18|15308.18|15428.28|15308.28|15428.29|15308.29|15427.89|15307.89|10
1644078610000|2022-02-05 16:30:10|15428.13|15308.13|15426.41|15306.41|15428.4|15308.4|15426.41|15306.41|10
1644078620000|2022-02-05 16:30:20|15425.41|15305.41|15424.41|15304.41|15425.42|15305.42|15424.41|15304.41|10
1644078630000|2022-02-05 16:30:30|15424.37|15304.37|15424.77|15304.77|15424.77|15304.77|15424.25|15304.25|9
1644078640000|2022-02-05 16:30:40|15424.73|15304.73|15424.68|15304.68|15425.2|15305.2|15424.68|15304.68|8
1644078650000|2022-02-05 16:30:50|15424.67|15304.67|15425.17|15305.17|15425.19|15305.19|15424.47|15304.47|9
1644078660000|2022-02-05 16:31:00|15424.79|15304.79|15425.09|15305.09|15425.18|15305.18|15424.79|15304.79|10
1644078670000|2022-02-05 16:31:10|15425.13|15305.13|15424.26|15304.26|15425.16|15305.16|15424.26|15304.26|9
1644078680000|2022-02-05 16:31:20|15424.12|15304.12|15423.5|15303.5|15424.22|15304.22|15423.49|15303.49|8
1644078690000|2022-02-05 16:31:30|15423.49|15303.49|15423.4|15303.4|15423.5|15303.5|15423.32|15303.32|8
1644078700000|2022-02-05 16:31:40|15423.78|15303.78|15424.64|15304.64|15425.14|15305.14|15423.78|15303.78|10
1644078710000|2022-02-05 16:31:50|15424.6|15304.6|15426.41|15306.41|15427.35|15307.35|15424.6|15304.6|10
1644078720000|2022-02-05 16:32:00|15426.63|15306.63|15428.28|15308.28|15428.28|15308.28|15426.57|15306.57|9
1644078730000|2022-02-05 16:32:10|15427.85|15307.85|15429.31|15309.31|15429.31|15309.31|15427.85|15307.85|9
1644078740000|2022-02-05 16:32:20|15429.47|15309.47|15430.11|15310.11|15430.17|15310.17|15428.91|15308.91|10
1644078750000|2022-02-05 16:32:30|15430.18|15310.18|15431.2|15311.2|15431.2|15311.2|15430.18|15310.18|9
1644078760000|2022-02-05 16:32:40|15431.26|15311.26|15430.35|15310.35|15431.26|15311.26|15430.35|15310.35|10
1644078770000|2022-02-05 16:32:50|15430.46|15310.46|15431.24|15311.24|15431.26|15311.26|15430.31|15310.31|8
1644078780000|2022-02-05 16:33:00|15431.16|15311.16|15432.87|15312.87|15432.87|15312.87|15431.16|15311.16|10
1644078790000|2022-02-05 16:33:10|15434.18|15314.18|15443.14|15323.14|15443.14|15323.14|15434.18|15314.18|10
1644078800000|2022-02-05 16:33:20|15443.49|15323.49|15450.31|15330.31|15450.35|15330.35|15443.49|15323.49|10
1644078810000|2022-02-05 16:33:30|15450.78|15330.78|15453.24|15333.24|15453.28|15333.28|15450.78|15330.78|10
1644078820000|2022-02-05 16:33:40|15453.71|15333.71|15450.04|15330.04|15453.71|15333.71|15450.04|15330.04|10
1644078830000|2022-02-05 16:33:50|15449.87|15329.87|15450.35|15330.35|15450.35|15330.35|15449.47|15329.47|10
1644078840000|2022-02-05 16:34:00|15450.29|15330.29|15449.58|15329.58|15451.13|15331.13|15449.45|15329.45|9
1644078850000|2022-02-05 16:34:10|15449.97|15329.97|15448.6|15328.6|15449.97|15329.97|15448.6|15328.6|10
1644078860000|2022-02-05 16:34:20|15448.1|15328.1|15445.17|15325.17|15448.1|15328.1|15445.17|15325.17|10
1644078870000|2022-02-05 16:34:30|15444.92|15324.92|15443.82|15323.82|15445|15325|15443.82|15323.82|10
1644078880000|2022-02-05 16:34:40|15443.93|15323.93|15443.49|15323.49|15444.33|15324.33|15443.49|15323.49|10
1644078890000|2022-02-05 16:34:50|15443.41|15323.41|15443.69|15323.69|15443.69|15323.69|15442.35|15322.35|10
1644078900000|2022-02-05 16:35:00|15443.72|15323.72|15445.28|15325.28|15445.28|15325.28|15443.72|15323.72|7
1644078910000|2022-02-05 16:35:10|15445.3|15325.3|15445.04|15325.04|15445.95|15325.95|15445.04|15325.04|10
1644078920000|2022-02-05 16:35:20|15445.1|15325.1|15445.38|15325.38|15445.38|15325.38|15444.72|15324.72|9
1644078930000|2022-02-05 16:35:30|15445.68|15325.68|15444.76|15324.76|15446.26|15326.26|15444.76|15324.76|9
1644078940000|2022-02-05 16:35:40|15444.69|15324.69|15445.81|15325.81|15445.82|15325.82|15444.69|15324.69|10
1644078950000|2022-02-05 16:35:50|15445.27|15325.27|15444.34|15324.34|15445.27|15325.27|15444.34|15324.34|10
1644078960000|2022-02-05 16:36:00|15444.46|15324.46|15443.65|15323.65|15444.46|15324.46|15443.15|15323.15|10
1644078970000|2022-02-05 16:36:10|15443.54|15323.54|15443.75|15323.75|15444.41|15324.41|15443.54|15323.54|9
1644078980000|2022-02-05 16:36:20|15443.73|15323.73|15443.77|15323.77|15444.56|15324.56|15443.73|15323.73|9
1644078990000|2022-02-05 16:36:30|15443.5|15323.5|15439.26|15319.26|15443.5|15323.5|15439.26|15319.26|10
1644079000000|2022-02-05 16:36:40|15439.16|15319.16|15438.47|15318.47|15439.43|15319.43|15438.34|15318.34|9
1644079010000|2022-02-05 16:36:50|15438.45|15318.45|15438.05|15318.05|15438.46|15318.46|15437.9|15317.9|9
1644079020000|2022-02-05 16:37:00|15438.3|15318.3|15434.9|15314.9|15438.3|15318.3|15434.9|15314.9|10
1644079030000|2022-02-05 16:37:10|15434.83|15314.83|15434.19|15314.19|15435.31|15315.31|15434.19|15314.19|10
1644079040000|2022-02-05 16:37:20|15434.21|15314.21|15426.34|15306.34|15435.09|15315.09|15426.34|15306.34|10
1644079050000|2022-02-05 16:37:30|15426.29|15306.29|15418.68|15298.68|15426.29|15306.29|15418.68|15298.68|10
1644079060000|2022-02-05 16:37:40|15418.07|15298.07|15410.06|15290.06|15418.07|15298.07|15410.06|15290.06|10
1644079070000|2022-02-05 16:37:50|15408.99|15288.99|15405.79|15285.79|15409.11|15289.11|15405.79|15285.79|10
1644079080000|2022-02-05 16:38:00|15405.78|15285.78|15403.24|15283.24|15405.78|15285.78|15403.24|15283.24|10
1644079090000|2022-02-05 16:38:10|15402.74|15282.74|15402.57|15282.57|15403.3|15283.3|15402.14|15282.14|10
1644079100000|2022-02-05 16:38:20|15403.21|15283.21|15402.6|15282.6|15403.21|15283.21|15402.29|15282.29|10
1644079110000|2022-02-05 16:38:30|15402.31|15282.31|15404.83|15284.83|15404.83|15284.83|15402.31|15282.31|10
1644079120000|2022-02-05 16:38:40|15405.2|15285.2|15404.99|15284.99|15405.2|15285.2|15404.35|15284.35|9
1644079130000|2022-02-05 16:38:50|15405.19|15285.19|15406.18|15286.18|15406.18|15286.18|15405.19|15285.19|10
1644079140000|2022-02-05 16:39:00|15406.13|15286.13|15405.83|15285.83|15406.58|15286.58|15405.82|15285.82|10
1644079150000|2022-02-05 16:39:10|15405.99|15285.99|15406.69|15286.69|15406.75|15286.75|15405.55|15285.55|10
1644079160000|2022-02-05 16:39:20|15406.9|15286.9|15405.55|15285.55|15406.9|15286.9|15405.55|15285.55|10
1644079170000|2022-02-05 16:39:30|15405.72|15285.72|15405.91|15285.91|15405.91|15285.91|15405.57|15285.57|9
1644079180000|2022-02-05 16:39:40|15405.88|15285.88|15408.33|15288.33|15408.33|15288.33|15405.09|15285.09|10
1644079190000|2022-02-05 16:39:50|15409.74|15289.74|15414.46|15294.46|15414.46|15294.46|15409.47|15289.47|10
1644079200000|2022-02-05 16:40:00|15414.75|15294.75|15413.1|15293.1|15415.5|15295.5|15413.1|15293.1|9
1644079210000|2022-02-05 16:40:10|15413.32|15293.32|15407.9|15287.9|15413.32|15293.32|15407.9|15287.9|9
1644079220000|2022-02-05 16:40:20|15408.59|15288.59|15406.36|15286.36|15408.62|15288.62|15406.36|15286.36|9
1644079230000|2022-02-05 16:40:30|15405.83|15285.83|15403.96|15283.96|15406.01|15286.01|15403.66|15283.66|10
1644079240000|2022-02-05 16:40:40|15403.46|15283.46|15403.64|15283.64|15403.64|15283.64|15402.71|15282.71|10
1644079250000|2022-02-05 16:40:50|15403.49|15283.49|15405.56|15285.56|15405.56|15285.56|15403.49|15283.49|10
1644079260000|2022-02-05 16:41:00|15406.05|15286.05|15406.93|15286.93|15407.04|15287.04|15405.93|15285.93|10
1644079270000|2022-02-05 16:41:10|15406.58|15286.58|15408.08|15288.08|15408.14|15288.14|15406.58|15286.58|10
1644079280000|2022-02-05 16:41:20|15408.55|15288.55|15410.74|15290.74|15410.74|15290.74|15408.4|15288.4|9
1644079290000|2022-02-05 16:41:30|15410.77|15290.77|15410.76|15290.76|15410.9|15290.9|15410.6|15290.6|9
1644079300000|2022-02-05 16:41:40|15410.3|15290.3|15407.64|15287.64|15410.3|15290.3|15407.41|15287.41|10
1644079310000|2022-02-05 16:41:50|15407.37|15287.37|15404.19|15284.19|15407.37|15287.37|15404.19|15284.19|10
1644079320000|2022-02-05 16:42:00|15404|15284|15398.91|15278.91|15404|15284|15398.91|15278.91|10
1644079330000|2022-02-05 16:42:10|15398.35|15278.35|15396.72|15276.72|15398.35|15278.35|15396.72|15276.72|10
1644079340000|2022-02-05 16:42:20|15396.62|15276.62|15395.67|15275.67|15396.62|15276.62|15395.42|15275.42|9
1644079350000|2022-02-05 16:42:30|15395.76|15275.76|15392.12|15272.12|15395.81|15275.81|15392.12|15272.12|10
1644079360000|2022-02-05 16:42:40|15391.7|15271.7|15388.12|15268.12|15391.7|15271.7|15388.12|15268.12|10
1644079370000|2022-02-05 16:42:50|15388.08|15268.08|15384.39|15264.39|15388.4|15268.4|15384.39|15264.39|10
1644079380000|2022-02-05 16:43:00|15384.48|15264.48|15383.1|15263.1|15384.48|15264.48|15382.18|15262.18|10
1644079390000|2022-02-05 16:43:10|15383.09|15263.09|15384.14|15264.14|15384.14|15264.14|15383.09|15263.09|10
1644079400000|2022-02-05 16:43:20|15384|15264|15382.41|15262.41|15384.05|15264.05|15382.41|15262.41|10
1644079410000|2022-02-05 16:43:30|15381.75|15261.75|15382.07|15262.07|15382.07|15262.07|15381.31|15261.31|9
1644079420000|2022-02-05 16:43:40|15381.93|15261.93|15382.6|15262.6|15382.6|15262.6|15381.58|15261.58|10
1644079430000|2022-02-05 16:43:50|15382.65|15262.65|15381.72|15261.72|15382.65|15262.65|15380.75|15260.75|10
1644079440000|2022-02-05 16:44:00|15382.17|15262.17|15380.09|15260.09|15382.17|15262.17|15380.09|15260.09|10
1644079450000|2022-02-05 16:44:10|15380.22|15260.22|15379.67|15259.67|15380.44|15260.44|15379.42|15259.42|10
1644079460000|2022-02-05 16:44:20|15380.24|15260.24|15377.44|15257.44|15380.45|15260.45|15377.44|15257.44|8
1644079470000|2022-02-05 16:44:30|15377.84|15257.84|15372.61|15252.61|15378.01|15258.01|15372.61|15252.61|10
1644079480000|2022-02-05 16:44:40|15372.91|15252.91|15370.97|15250.97|15372.91|15252.91|15370.97|15250.97|10
1644079490000|2022-02-05 16:44:50|15370.2|15250.2|15368.48|15248.48|15370.2|15250.2|15368.48|15248.48|10
1644079500000|2022-02-05 16:45:00|15368.17|15248.17|15363|15243|15368.23|15248.23|15362.39|15242.39|9
1644079510000|2022-02-05 16:45:10|15362.2|15242.2|15356.61|15236.61|15362.2|15242.2|15356.59|15236.59|10
1644079520000|2022-02-05 16:45:20|15356|15236|15351.62|15231.62|15356|15236|15351.62|15231.62|10
1644079530000|2022-02-05 16:45:30|15352.07|15232.07|15348.73|15228.73|15352.07|15232.07|15348.33|15228.33|10
1644079540000|2022-02-05 16:45:40|15348.85|15228.85|15348.53|15228.53|15348.85|15228.85|15347.65|15227.65|10
1644079550000|2022-02-05 16:45:50|15348.13|15228.13|15347.23|15227.23|15348.28|15228.28|15347.15|15227.15|10
1644079560000|2022-02-05 16:46:00|15346.83|15226.83|15345.09|15225.09|15346.83|15226.83|15345.05|15225.05|9
1644079570000|2022-02-05 16:46:10|15342.31|15222.31|15335.67|15215.67|15342.31|15222.31|15335.67|15215.67|10
1644079580000|2022-02-05 16:46:20|15335.91|15215.91|15332.8|15212.8|15335.91|15215.91|15332.12|15212.12|10
1644079590000|2022-02-05 16:46:30|15332.68|15212.68|15331.5|15211.5|15332.68|15212.68|15331.5|15211.5|10
1644079600000|2022-02-05 16:46:40|15331.47|15211.47|15330.62|15210.62|15331.47|15211.47|15330.29|15210.29|10
1644079610000|2022-02-05 16:46:50|15330.33|15210.33|15329.41|15209.41|15330.33|15210.33|15329.15|15209.15|10
1644079620000|2022-02-05 16:47:00|15328.96|15208.96|15329.45|15209.45|15329.45|15209.45|15328.55|15208.55|10
1644079630000|2022-02-05 16:47:10|15329.58|15209.58|15332.02|15212.02|15332.02|15212.02|15329.58|15209.58|10
1644079640000|2022-02-05 16:47:20|15332.46|15212.46|15333.67|15213.67|15333.81|15213.81|15332.46|15212.46|10
1644079650000|2022-02-05 16:47:30|15333.77|15213.77|15332.66|15212.66|15333.77|15213.77|15332.62|15212.62|10
1644079660000|2022-02-05 16:47:40|15332.67|15212.67|15330.83|15210.83|15332.71|15212.71|15330.83|15210.83|9
1644079670000|2022-02-05 16:47:50|15330.75|15210.75|15331.2|15211.2|15331.53|15211.53|15330.74|15210.74|9
1644079680000|2022-02-05 16:48:00|15331.27|15211.27|15331.9|15211.9|15332.05|15212.05|15331.23|15211.23|10
1644079690000|2022-02-05 16:48:10|15331.71|15211.71|15331.42|15211.42|15331.71|15211.71|15330.93|15210.93|10
1644079700000|2022-02-05 16:48:20|15331.06|15211.06|15329.91|15209.91|15331.06|15211.06|15329.91|15209.91|10
1644079710000|2022-02-05 16:48:30|15329.82|15209.82|15324.96|15204.96|15329.82|15209.82|15324.72|15204.72|10
1644079720000|2022-02-05 16:48:40|15324.18|15204.18|15325.03|15205.03|15325.4|15205.4|15323.7|15203.7|10
1644079730000|2022-02-05 16:48:50|15324.85|15204.85|15318.43|15198.43|15324.85|15204.85|15318.43|15198.43|10
1644079740000|2022-02-05 16:49:00|15317.63|15197.63|15305.71|15185.71|15317.63|15197.63|15305.71|15185.71|10
1644079750000|2022-02-05 16:49:10|15303.11|15183.11|15296.5|15176.5|15303.4|15183.4|15296.5|15176.5|10
1644079760000|2022-02-05 16:49:20|15295.83|15175.83|15286.51|15166.51|15295.83|15175.83|15286.51|15166.51|10
1644079770000|2022-02-05 16:49:30|15286.64|15166.64|15286.56|15166.56|15286.91|15166.91|15282.68|15162.68|10
1644079780000|2022-02-05 16:49:40|15286.86|15166.86|15290.06|15170.06|15290.06|15170.06|15286.86|15166.86|10
1644079790000|2022-02-05 16:49:50|15289.4|15169.4|15287.04|15167.04|15289.4|15169.4|15287.04|15167.04|10
1644079800000|2022-02-05 16:50:00|15286.8|15166.8|15280.75|15160.75|15286.8|15166.8|15280.75|15160.75|10
1644079810000|2022-02-05 16:50:10|15280.69|15160.69|15277.42|15157.42|15280.69|15160.69|15277.42|15157.42|10
1644079820000|2022-02-05 16:50:20|15277.16|15157.16|15279.2|15159.2|15279.2|15159.2|15277.16|15157.16|10
1644079830000|2022-02-05 16:50:30|15279.87|15159.87|15279.73|15159.73|15280.4|15160.4|15279.52|15159.52|10
1644079840000|2022-02-05 16:50:40|15280.13|15160.13|15278.99|15158.99|15280.73|15160.73|15278.99|15158.99|10
1644079850000|2022-02-05 16:50:50|15278.79|15158.79|15277.76|15157.76|15278.79|15158.79|15277.41|15157.41|9
1644079860000|2022-02-05 16:51:00|15277.4|15157.4|15277.67|15157.67|15277.95|15157.95|15277.25|15157.25|10
1644079870000|2022-02-05 16:51:10|15277.47|15157.47|15278.71|15158.71|15278.71|15158.71|15276.51|15156.51|10
1644079880000|2022-02-05 16:51:20|15278.86|15158.86|15277.66|15157.66|15279.15|15159.15|15277.66|15157.66|10
1644079890000|2022-02-05 16:51:30|15277.96|15157.96|15279|15159|15279|15159|15277.34|15157.34|10
1644079900000|2022-02-05 16:51:40|15279.27|15159.27|15280.42|15160.42|15280.42|15160.42|15278.9|15158.9|10
1644079910000|2022-02-05 16:51:50|15280.66|15160.66|15281.33|15161.33|15281.4|15161.4|15280.18|15160.18|9
1644079920000|2022-02-05 16:52:00|15281.15|15161.15|15274.82|15154.82|15281.15|15161.15|15274.82|15154.82|10
1644079930000|2022-02-05 16:52:10|15273.97|15153.97|15267.66|15147.66|15273.97|15153.97|15267.66|15147.66|10
1644079940000|2022-02-05 16:52:20|15267.05|15147.05|15265.39|15145.39|15267.05|15147.05|15265.21|15145.21|10
1644079950000|2022-02-05 16:52:30|15265.68|15145.68|15264.22|15144.22|15265.74|15145.74|15264.22|15144.22|10
1644079960000|2022-02-05 16:52:40|15264.03|15144.03|15261.61|15141.61|15264.03|15144.03|15261.61|15141.61|10
1644079970000|2022-02-05 16:52:50|15261.06|15141.06|15250.32|15130.32|15261.06|15141.06|15250.32|15130.32|10
1644079980000|2022-02-05 16:53:00|15248.56|15128.56|15245.49|15125.49|15248.56|15128.56|15244.66|15124.66|10
1644079990000|2022-02-05 16:53:10|15244.91|15124.91|15250.16|15130.16|15250.29|15130.29|15244.91|15124.91|10
1644080000000|2022-02-05 16:53:20|15250.17|15130.17|15258.13|15138.13|15258.13|15138.13|15250.17|15130.17|10
1644080010000|2022-02-05 16:53:30|15259.15|15139.15|15265.01|15145.01|15265.01|15145.01|15259.15|15139.15|10
1644080020000|2022-02-05 16:53:40|15266.69|15146.69|15273.8|15153.8|15273.8|15153.8|15266.69|15146.69|10
1644080030000|2022-02-05 16:53:50|15273.59|15153.59|15275.6|15155.6|15275.74|15155.74|15273.49|15153.49|10
1644080040000|2022-02-05 16:54:00|15275.74|15155.74|15271.52|15151.52|15275.74|15155.74|15271.52|15151.52|9
1644080050000|2022-02-05 16:54:10|15271.99|15151.99|15254.71|15134.71|15271.99|15151.99|15254.71|15134.71|10
1644080060000|2022-02-05 16:54:20|15252.65|15132.65|15243.01|15123.01|15253.06|15133.06|15243.01|15123.01|10
1644080070000|2022-02-05 16:54:30|15242.3|15122.3|15241.16|15121.16|15242.3|15122.3|15238.16|15118.16|10
1644080080000|2022-02-05 16:54:40|15241.9|15121.9|15237.14|15117.14|15241.9|15121.9|15236.94|15116.94|10
1644080090000|2022-02-05 16:54:50|15236.66|15116.66|15233.81|15113.81|15237.04|15117.04|15233.63|15113.63|10
1644080100000|2022-02-05 16:55:00|15234.17|15114.17|15235.62|15115.62|15235.62|15115.62|15234.17|15114.17|10
1644080110000|2022-02-05 16:55:10|15235.58|15115.58|15238.85|15118.85|15238.85|15118.85|15235.47|15115.47|10
1644080120000|2022-02-05 16:55:20|15239.61|15119.61|15241.38|15121.38|15241.38|15121.38|15239.51|15119.51|10
1644080130000|2022-02-05 16:55:30|15242.35|15122.35|15247.11|15127.11|15247.11|15127.11|15242.35|15122.35|10
1644080140000|2022-02-05 16:55:40|15247.4|15127.4|15249.22|15129.22|15249.22|15129.22|15247.11|15127.11|10
1644080150000|2022-02-05 16:55:50|15249.42|15129.42|15249.53|15129.53|15250.18|15130.18|15249.26|15129.26|10
1644080160000|2022-02-05 16:56:00|15249.74|15129.74|15248.7|15128.7|15249.74|15129.74|15248.66|15128.66|10
1644080170000|2022-02-05 16:56:10|15248.42|15128.42|15245.38|15125.38|15248.42|15128.42|15245.38|15125.38|10
1644080180000|2022-02-05 16:56:20|15245.43|15125.43|15244.1|15124.1|15245.43|15125.43|15244.08|15124.08|10
1644080190000|2022-02-05 16:56:30|15243.55|15123.55|15242.24|15122.24|15243.55|15123.55|15241.84|15121.84|10
1644080200000|2022-02-05 16:56:40|15242.1|15122.1|15237.62|15117.62|15242.1|15122.1|15237.35|15117.35|10
1644080210000|2022-02-05 16:56:50|15237.46|15117.46|15234.18|15114.18|15237.46|15117.46|15234.18|15114.18|10
1644080220000|2022-02-05 16:57:00|15233.53|15113.53|15228.3|15108.3|15233.53|15113.53|15228.3|15108.3|10
1644080230000|2022-02-05 16:57:10|15227.94|15107.94|15224.88|15104.88|15227.94|15107.94|15224.72|15104.72|10
1644080240000|2022-02-05 16:57:20|15224.61|15104.61|15217.26|15097.26|15224.61|15104.61|15217.26|15097.26|10
1644080250000|2022-02-05 16:57:30|15215.97|15095.97|15201.07|15081.07|15215.97|15095.97|15201.07|15081.07|10
1644080260000|2022-02-05 16:57:40|15201.49|15081.49|15200.6|15080.6|15202.11|15082.11|15200.25|15080.25|10
1644080270000|2022-02-05 16:57:50|15200.79|15080.79|15196.97|15076.97|15200.79|15080.79|15196.97|15076.97|10
1644080280000|2022-02-05 16:58:00|15196.49|15076.49|15195.36|15075.36|15196.83|15076.83|15195.36|15075.36|10
1644080290000|2022-02-05 16:58:10|15195.75|15075.75|15194.17|15074.17|15195.8|15075.8|15193.8|15073.8|10
1644080300000|2022-02-05 16:58:20|15194.09|15074.09|15198.2|15078.2|15198.2|15078.2|15193.85|15073.85|10
1644080310000|2022-02-05 16:58:30|15198.11|15078.11|15200.63|15080.63|15200.63|15080.63|15198.11|15078.11|10
1644080320000|2022-02-05 16:58:40|15200.55|15080.55|15200.41|15080.41|15201.66|15081.66|15200.07|15080.07|10
1644080330000|2022-02-05 16:58:50|15200.49|15080.49|15199.97|15079.97|15201.56|15081.56|15199.8|15079.8|10
1644080340000|2022-02-05 16:59:00|15200.48|15080.48|15198.55|15078.55|15200.48|15080.48|15198.55|15078.55|10
1644080350000|2022-02-05 16:59:10|15198.76|15078.76|15196.27|15076.27|15198.76|15078.76|15195.6|15075.6|10
1644080360000|2022-02-05 16:59:20|15195.01|15075.01|15188.92|15068.92|15195.01|15075.01|15188.92|15068.92|10
1644080370000|2022-02-05 16:59:30|15188.93|15068.93|15187.69|15067.69|15188.93|15068.93|15186.64|15066.64|10
1644080380000|2022-02-05 16:59:40|15187.74|15067.74|15189.9|15069.9|15189.9|15069.9|15186.83|15066.83|10
1644080390000|2022-02-05 16:59:50|15191.54|15071.54|15198.69|15078.69|15198.69|15078.69|15191.54|15071.54|10
1644080400000|2022-02-05 17:00:00|15199.08|15079.08|15197.73|15077.73|15199.85|15079.85|15197.73|15077.73|10
1644080410000|2022-02-05 17:00:10|15197.53|15077.53|15203.58|15083.58|15203.58|15083.58|15197.53|15077.53|10
1644080420000|2022-02-05 17:00:20|15205.13|15085.13|15218.83|15098.83|15218.83|15098.83|15205.13|15085.13|10
1644080430000|2022-02-05 17:00:30|15219.36|15099.36|15224.06|15104.06|15224.06|15104.06|15219.36|15099.36|10
1644080440000|2022-02-05 17:00:40|15225.29|15105.29|15223.62|15103.62|15226.36|15106.36|15223.62|15103.62|10
1644080450000|2022-02-05 17:00:50|15223.05|15103.05|15221.05|15101.05|15223.12|15103.12|15221.05|15101.05|10
1644080460000|2022-02-05 17:01:00|15222.98|15102.98|15216.52|15096.52|15222.98|15102.98|15216.52|15096.52|10
1644080470000|2022-02-05 17:01:10|15216.66|15096.66|15208.49|15088.49|15216.66|15096.66|15208.49|15088.49|10
1644080480000|2022-02-05 17:01:20|15208.07|15088.07|15206.53|15086.53|15208.55|15088.55|15206.53|15086.53|10
1644080490000|2022-02-05 17:01:30|15206.63|15086.63|15203.26|15083.26|15206.63|15086.63|15203.26|15083.26|10
1644080500000|2022-02-05 17:01:40|15203.17|15083.17|15200.7|15080.7|15203.17|15083.17|15200.7|15080.7|10
1644080510000|2022-02-05 17:01:50|15200.9|15080.9|15200.69|15080.69|15201|15081|15200.43|15080.43|10
1644080520000|2022-02-05 17:02:00|15199.65|15079.65|15198.6|15078.6|15199.65|15079.65|15198.45|15078.45|10
1644080530000|2022-02-05 17:02:10|15198.2|15078.2|15196.47|15076.47|15198.2|15078.2|15195.45|15075.45|10
1644080540000|2022-02-05 17:02:20|15196.82|15076.82|15196.96|15076.96|15197.25|15077.25|15196.41|15076.41|10
1644080550000|2022-02-05 17:02:30|15196.71|15076.71|15196.23|15076.23|15196.79|15076.79|15195.78|15075.78|9
1644080560000|2022-02-05 17:02:40|15197.28|15077.28|15201.79|15081.79|15201.79|15081.79|15197.28|15077.28|10
1644080570000|2022-02-05 17:02:50|15202.13|15082.13|15203.38|15083.38|15203.38|15083.38|15201.87|15081.87|9
1644080580000|2022-02-05 17:03:00|15203.8|15083.8|15206.68|15086.68|15206.68|15086.68|15203.8|15083.8|10
1644080590000|2022-02-05 17:03:10|15206.83|15086.83|15205.25|15085.25|15206.88|15086.88|15205.22|15085.22|10
1644080600000|2022-02-05 17:03:20|15204.7|15084.7|15196.94|15076.94|15204.7|15084.7|15196.94|15076.94|10
1644080610000|2022-02-05 17:03:30|15195.78|15075.78|15190.57|15070.57|15195.78|15075.78|15190.57|15070.57|10
1644080620000|2022-02-05 17:03:40|15189.71|15069.71|15185.85|15065.85|15189.71|15069.71|15185.85|15065.85|10
1644080630000|2022-02-05 17:03:50|15184.29|15064.29|15181.49|15061.49|15184.29|15064.29|15181.32|15061.32|9
1644080640000|2022-02-05 17:04:00|15181.14|15061.14|15174.49|15054.49|15181.44|15061.44|15174.49|15054.49|10
1644080650000|2022-02-05 17:04:10|15173.88|15053.88|15150.63|15030.63|15173.88|15053.88|15150.63|15030.63|10
1644080660000|2022-02-05 17:04:20|15150.64|15030.64|15130.79|15010.79|15150.64|15030.64|15130.79|15010.79|10
1644080670000|2022-02-05 17:04:30|15129.36|15009.36|15111.91|14991.91|15129.36|15009.36|15111.91|14991.91|10
1644080680000|2022-02-05 17:04:40|15110.01|14990.01|15105.47|14985.47|15110.01|14990.01|15104.05|14984.05|10
1644080690000|2022-02-05 17:04:50|15098.47|14978.47|15103.9|14983.9|15103.93|14983.93|15098.47|14978.47|9
1644080700000|2022-02-05 17:05:00|15104.73|14984.73|15111.91|14991.91|15111.91|14991.91|15104.73|14984.73|10
1644080710000|2022-02-05 17:05:10|15112.12|14992.12|15122.83|15002.83|15122.83|15002.83|15112.12|14992.12|10
1644080720000|2022-02-05 17:05:20|15123.09|15003.09|15125.1|15005.1|15125.77|15005.77|15121.71|15001.71|10
1644080730000|2022-02-05 17:05:30|15125.33|15005.33|15125.82|15005.82|15126.55|15006.55|15125.33|15005.33|10
1644080740000|2022-02-05 17:05:40|15125.56|15005.56|15127.85|15007.85|15128.87|15008.87|15125.04|15005.04|10
1644080750000|2022-02-05 17:05:50|15128.19|15008.19|15129.59|15009.59|15129.63|15009.63|15128.19|15008.19|10
1644080760000|2022-02-05 17:06:00|15130.06|15010.06|15131.08|15011.08|15131.08|15011.08|15128.94|15008.94|10
1644080770000|2022-02-05 17:06:10|15131.15|15011.15|15131.54|15011.54|15131.73|15011.73|15130.85|15010.85|10
1644080780000|2022-02-05 17:06:20|15132.1|15012.1|15123.89|15003.89|15132.1|15012.1|15123.89|15003.89|10
1644080790000|2022-02-05 17:06:30|15123.55|15003.55|15117.21|14997.21|15123.55|15003.55|15117.21|14997.21|10
1644080800000|2022-02-05 17:06:40|15116.13|14996.13|15106.84|14986.84|15116.61|14996.61|15106.84|14986.84|10
1644080810000|2022-02-05 17:06:50|15105.58|14985.58|15105.18|14985.18|15106.73|14986.73|15105.18|14985.18|10
1644080820000|2022-02-05 17:07:00|15105.28|14985.28|15103.89|14983.89|15105.28|14985.28|15103.89|14983.89|10
1644080830000|2022-02-05 17:07:10|15104.15|14984.15|15108.33|14988.33|15108.33|14988.33|15103.09|14983.09|10
1644080840000|2022-02-05 17:07:20|15114.26|14994.26|15118.12|14998.12|15118.34|14998.34|15114.26|14994.26|10
1644080850000|2022-02-05 17:07:30|15117.85|14997.85|15119.09|14999.09|15119.43|14999.43|15117.56|14997.56|10
1644080860000|2022-02-05 17:07:40|15119.17|14999.17|15118.82|14998.82|15120.36|15000.36|15118.82|14998.82|10
1644080870000|2022-02-05 17:07:50|15117.7|14997.7|15114.98|14994.98|15117.7|14997.7|15114.98|14994.98|10
1644080880000|2022-02-05 17:08:00|15114.8|14994.8|15116.06|14996.06|15116.06|14996.06|15113.85|14993.85|10
1644080890000|2022-02-05 17:08:10|15116.3|14996.3|15119.67|14999.67|15119.67|14999.67|15116.3|14996.3|10
1644080900000|2022-02-05 17:08:20|15119.82|14999.82|15121.67|15001.67|15121.88|15001.88|15119.82|14999.82|10
1644080910000|2022-02-05 17:08:30|15122.01|15002.01|15121.88|15001.88|15122.57|15002.57|15121.42|15001.42|10
1644080920000|2022-02-05 17:08:40|15121.93|15001.93|15123.53|15003.53|15123.55|15003.55|15121.93|15001.93|10
1644080930000|2022-02-05 17:08:50|15123.24|15003.24|15121.46|15001.46|15123.24|15003.24|15121.41|15001.41|10
1644080940000|2022-02-05 17:09:00|15119|14999|15107.97|14987.97|15119|14999|15107.97|14987.97|10
1644080950000|2022-02-05 17:09:10|15104.66|14984.66|15094.53|14974.53|15104.8|14984.8|15094.53|14974.53|10
1644080960000|2022-02-05 17:09:20|15094.25|14974.25|15083.09|14963.09|15094.25|14974.25|15083.09|14963.09|10
1644080970000|2022-02-05 17:09:30|15083.73|14963.73|15088|14968|15088.38|14968.38|15083.73|14963.73|9
1644080980000|2022-02-05 17:09:40|15088.12|14968.12|15084.6|14964.6|15088.12|14968.12|15084.6|14964.6|10
1644080990000|2022-02-05 17:09:50|15085.22|14965.22|15084.66|14964.66|15085.22|14965.22|15084.29|14964.29|10
1644081000000|2022-02-05 17:10:00|15085.71|14965.71|15087.26|14967.26|15087.26|14967.26|15083.71|14963.71|10
1644081010000|2022-02-05 17:10:10|15088.05|14968.05|15088.21|14968.21|15088.72|14968.72|15087.89|14967.89|10
1644081020000|2022-02-05 17:10:20|15088.69|14968.69|15095.96|14975.96|15095.96|14975.96|15088.41|14968.41|10
1644081030000|2022-02-05 17:10:30|15098.03|14978.03|15100.56|14980.56|15100.56|14980.56|15098.03|14978.03|10
1644081040000|2022-02-05 17:10:40|15101.16|14981.16|15099.55|14979.55|15101.45|14981.45|15099.55|14979.55|10
1644081050000|2022-02-05 17:10:50|15099.76|14979.76|15094.75|14974.75|15099.76|14979.76|15094.75|14974.75|10
1644081060000|2022-02-05 17:11:00|15094.21|14974.21|15090.01|14970.01|15094.21|14974.21|15090.01|14970.01|10
1644081070000|2022-02-05 17:11:10|15088.42|14968.42|15082.88|14962.88|15088.42|14968.42|15082.88|14962.88|10
1644081080000|2022-02-05 17:11:20|15082.82|14962.82|15070.85|14950.85|15082.82|14962.82|15070.85|14950.85|10
1644081090000|2022-02-05 17:11:30|15070.74|14950.74|15063.97|14943.97|15070.74|14950.74|15062.84|14942.84|10
1644081100000|2022-02-05 17:11:40|15064.17|14944.17|15063.64|14943.64|15064.95|14944.95|15061.65|14941.65|10
1644081110000|2022-02-05 17:11:50|15063.5|14943.5|15064.08|14944.08|15064.46|14944.46|15063.08|14943.08|10
1644081120000|2022-02-05 17:12:00|15065.05|14945.05|15064.91|14944.91|15065.82|14945.82|15064.59|14944.59|10
1644081130000|2022-02-05 17:12:10|15064.87|14944.87|15062.85|14942.85|15064.87|14944.87|15062.85|14942.85|10
1644081140000|2022-02-05 17:12:20|15062.34|14942.34|15063.01|14943.01|15063.93|14943.93|15062.34|14942.34|10
1644081150000|2022-02-05 17:12:30|15062.56|14942.56|15063.03|14943.03|15063.03|14943.03|15060.22|14940.22|10
1644081160000|2022-02-05 17:12:40|15062.8|14942.8|15065.28|14945.28|15065.32|14945.32|15062.8|14942.8|9
1644081170000|2022-02-05 17:12:50|15066.28|14946.28|15073.04|14953.04|15073.04|14953.04|15066.28|14946.28|10
1644081180000|2022-02-05 17:13:00|15073.44|14953.44|15077.36|14957.36|15077.36|14957.36|15073.44|14953.44|10
1644081190000|2022-02-05 17:13:10|15077.82|14957.82|15079.15|14959.15|15079.15|14959.15|15077.76|14957.76|9
1644081200000|2022-02-05 17:13:20|15079.03|14959.03|15077.32|14957.32|15079.03|14959.03|15077.32|14957.32|10
1644081210000|2022-02-05 17:13:30|15077.3|14957.3|15075.55|14955.55|15077.3|14957.3|15075.19|14955.19|9
1644081220000|2022-02-05 17:13:40|15075.29|14955.29|15074.91|14954.91|15075.29|14955.29|15073.66|14953.66|10
1644081230000|2022-02-05 17:13:50|15075.63|14955.63|15075.41|14955.41|15076.83|14956.83|15075.37|14955.37|10
1644081240000|2022-02-05 17:14:00|15074.39|14954.39|15075.38|14955.38|15075.79|14955.79|15074.39|14954.39|9
1644081250000|2022-02-05 17:14:10|15075.18|14955.18|15071.48|14951.48|15075.19|14955.19|15071.48|14951.48|10
1644081260000|2022-02-05 17:14:20|15071.89|14951.89|15074.36|14954.36|15074.36|14954.36|15071.89|14951.89|10
1644081270000|2022-02-05 17:14:30|15074.8|14954.8|15072.01|14952.01|15074.9|14954.9|15071.9|14951.9|10
1644081280000|2022-02-05 17:14:40|15071.94|14951.94|15067.05|14947.05|15071.94|14951.94|15066.95|14946.95|9
1644081290000|2022-02-05 17:14:50|15067.26|14947.26|15066.89|14946.89|15067.47|14947.47|15066.63|14946.63|10
1644081300000|2022-02-05 17:15:00|15066.17|14946.17|15062.76|14942.76|15067.5|14947.5|15062.76|14942.76|10
1644081310000|2022-02-05 17:15:10|15061.92|14941.92|15061.8|14941.8|15062.42|14942.42|15061.33|14941.33|10
1644081320000|2022-02-05 17:15:20|15062.33|14942.33|15059.57|14939.57|15063.15|14943.15|15059.57|14939.57|10
1644081330000|2022-02-05 17:15:30|15059.85|14939.85|15055.3|14935.3|15059.85|14939.85|15055.3|14935.3|9
1644081340000|2022-02-05 17:15:40|15054.06|14934.06|15052.21|14932.21|15054.29|14934.29|15051.83|14931.83|10
1644081350000|2022-02-05 17:15:50|15051.73|14931.73|15044.1|14924.1|15051.73|14931.73|15044.1|14924.1|10
1644081360000|2022-02-05 17:16:00|15043.98|14923.98|15037.25|14917.25|15043.98|14923.98|15037.25|14917.25|10
1644081370000|2022-02-05 17:16:10|15035.99|14915.99|15030.31|14910.31|15035.99|14915.99|15030.31|14910.31|10
1644081380000|2022-02-05 17:16:20|15030.62|14910.62|15034.61|14914.61|15034.61|14914.61|15030.62|14910.62|10
1644081390000|2022-02-05 17:16:30|15035.42|14915.42|15045.04|14925.04|15045.04|14925.04|15035.42|14915.42|10
1644081400000|2022-02-05 17:16:40|15046.15|14926.15|15050.69|14930.69|15050.69|14930.69|15046.15|14926.15|10
1644081410000|2022-02-05 17:16:50|15050.13|14930.13|15052.98|14932.98|15052.98|14932.98|15050.13|14930.13|9
1644081420000|2022-02-05 17:17:00|15053.12|14933.12|15057.42|14937.42|15057.42|14937.42|15052.99|14932.99|10
1644081430000|2022-02-05 17:17:10|15060.02|14940.02|15062.87|14942.87|15062.87|14942.87|15060.02|14940.02|10
1644081440000|2022-02-05 17:17:20|15063.05|14943.05|15067.05|14947.05|15067.05|14947.05|15063.05|14943.05|10
1644081450000|2022-02-05 17:17:30|15067.42|14947.42|15077.78|14957.78|15077.78|14957.78|15067.42|14947.42|10
1644081460000|2022-02-05 17:17:40|15078.71|14958.71|15087.26|14967.26|15087.26|14967.26|15078.71|14958.71|10
1644081470000|2022-02-05 17:17:50|15088.15|14968.15|15089.21|14969.21|15090.16|14970.16|15088.15|14968.15|10
1644081480000|2022-02-05 17:18:00|15088.67|14968.67|15091.77|14971.77|15091.77|14971.77|15088.04|14968.04|10
1644081490000|2022-02-05 17:18:10|15092.52|14972.52|15097.6|14977.6|15097.6|14977.6|15092.52|14972.52|10
1644081500000|2022-02-05 17:18:20|15097.93|14977.93|15106.98|14986.98|15106.98|14986.98|15097.93|14977.93|9
1644081510000|2022-02-05 17:18:30|15105.69|14985.69|15106.97|14986.97|15106.97|14986.97|15105.32|14985.32|10
1644081520000|2022-02-05 17:18:40|15107.18|14987.18|15112.73|14992.73|15112.73|14992.73|15106.88|14986.88|10
1644081530000|2022-02-05 17:18:50|15114.77|14994.77|15117.48|14997.48|15117.98|14997.98|15114.77|14994.77|10
1644081540000|2022-02-05 17:19:00|15117.7|14997.7|15118.28|14998.28|15118.28|14998.28|15117.11|14997.11|10
1644081550000|2022-02-05 17:19:10|15118.29|14998.29|15118.21|14998.21|15118.61|14998.61|15117.88|14997.88|10
1644081560000|2022-02-05 17:19:20|15118.17|14998.17|15117.3|14997.3|15118.17|14998.17|15117.3|14997.3|10
1644081570000|2022-02-05 17:19:30|15117.01|14997.01|15114.58|14994.58|15117.94|14997.94|15114.58|14994.58|10
1644081580000|2022-02-05 17:19:40|15112.86|14992.86|15114.34|14994.34|15114.46|14994.46|15112.86|14992.86|10
1644081590000|2022-02-05 17:19:50|15114.39|14994.39|15111.91|14991.91|15114.74|14994.74|15111.91|14991.91|9
1644081600000|2022-02-05 17:20:00|15110.74|14990.74|15110.41|14990.41|15110.74|14990.74|15109.19|14989.19|10
1644081610000|2022-02-05 17:20:10|15110.66|14990.66|15112.83|14992.83|15113.38|14993.38|15110.66|14990.66|10
1644081620000|2022-02-05 17:20:20|15112.69|14992.69|15114.85|14994.85|15114.85|14994.85|15112.69|14992.69|10
1644081630000|2022-02-05 17:20:30|15115.44|14995.44|15122.27|15002.27|15122.27|15002.27|15115.44|14995.44|10
1644081640000|2022-02-05 17:20:40|15122.22|15002.22|15130.51|15010.51|15130.51|15010.51|15122.22|15002.22|10
1644081650000|2022-02-05 17:20:50|15130.69|15010.69|15135.14|15015.14|15135.14|15015.14|15130.69|15010.69|10
1644081660000|2022-02-05 17:21:00|15135.72|15015.72|15139.71|15019.71|15139.71|15019.71|15135.72|15015.72|10
1644081670000|2022-02-05 17:21:10|15140.07|15020.07|15141.1|15021.1|15141.1|15021.1|15140.07|15020.07|10
1644081680000|2022-02-05 17:21:20|15141.55|15021.55|15142.02|15022.02|15143.09|15023.09|15141.2|15021.2|10
1644081690000|2022-02-05 17:21:30|15141.88|15021.88|15140.05|15020.05|15141.88|15021.88|15140|15020|10
1644081700000|2022-02-05 17:21:40|15139.74|15019.74|15139.81|15019.81|15140.09|15020.09|15139.19|15019.19|10
1644081710000|2022-02-05 17:21:50|15139.62|15019.62|15139.24|15019.24|15139.62|15019.62|15138.98|15018.98|10
1644081720000|2022-02-05 17:22:00|15139.21|15019.21|15139.25|15019.25|15139.73|15019.73|15138.79|15018.79|10
1644081730000|2022-02-05 17:22:10|15138.89|15018.89|15141.07|15021.07|15141.07|15021.07|15138.57|15018.57|10
1644081740000|2022-02-05 17:22:20|15141.27|15021.27|15144.04|15024.04|15144.04|15024.04|15140.99|15020.99|10
1644081750000|2022-02-05 17:22:30|15144.5|15024.5|15146.12|15026.12|15146.15|15026.15|15144.5|15024.5|10
1644081760000|2022-02-05 17:22:40|15146.65|15026.65|15148.42|15028.42|15148.78|15028.78|15146.52|15026.52|10
1644081770000|2022-02-05 17:22:50|15149.34|15029.34|15153.24|15033.24|15153.24|15033.24|15148.93|15028.93|10
1644081780000|2022-02-05 17:23:00|15153.75|15033.75|15166.29|15046.29|15166.29|15046.29|15153.75|15033.75|10
1644081790000|2022-02-05 17:23:10|15170.84|15050.84|15184.3|15064.3|15188.96|15068.96|15170.84|15050.84|10
1644081800000|2022-02-05 17:23:20|15183.67|15063.67|15182.8|15062.8|15185.26|15065.26|15182.8|15062.8|10
1644081810000|2022-02-05 17:23:30|15181.97|15061.97|15179.18|15059.18|15181.97|15061.97|15179.18|15059.18|10
1644081820000|2022-02-05 17:23:40|15180.16|15060.16|15180.04|15060.04|15180.56|15060.56|15179.55|15059.55|10
1644081830000|2022-02-05 17:23:50|15180.22|15060.22|15182.21|15062.21|15182.72|15062.72|15180.22|15060.22|9
1644081840000|2022-02-05 17:24:00|15182.3|15062.3|15183.67|15063.67|15183.67|15063.67|15182.3|15062.3|9
1644081850000|2022-02-05 17:24:10|15183.24|15063.24|15184.59|15064.59|15184.89|15064.89|15182.83|15062.83|10
1644081860000|2022-02-05 17:24:20|15184.32|15064.32|15186.33|15066.33|15186.69|15066.69|15184.21|15064.21|10
1644081870000|2022-02-05 17:24:30|15186.35|15066.35|15190.57|15070.57|15190.57|15070.57|15186.35|15066.35|10
1644081880000|2022-02-05 17:24:40|15190.55|15070.55|15197.95|15077.95|15198.39|15078.39|15190.55|15070.55|10
1644081890000|2022-02-05 17:24:50|15198.89|15078.89|15209.81|15089.81|15209.81|15089.81|15198.89|15078.89|10
1644081900000|2022-02-05 17:25:00|15210.79|15090.79|15211.35|15091.35|15212.15|15092.15|15210.79|15090.79|10
1644081910000|2022-02-05 17:25:10|15211.1|15091.1|15209.37|15089.37|15211.15|15091.15|15209.37|15089.37|10
1644081920000|2022-02-05 17:25:20|15208.4|15088.4|15202.97|15082.97|15208.4|15088.4|15202.97|15082.97|10
1644081930000|2022-02-05 17:25:30|15202.33|15082.33|15197.81|15077.81|15202.33|15082.33|15197.81|15077.81|10
1644081940000|2022-02-05 17:25:40|15197.61|15077.61|15194.54|15074.54|15197.61|15077.61|15194.54|15074.54|10
1644081950000|2022-02-05 17:25:50|15194.62|15074.62|15195.28|15075.28|15195.28|15075.28|15194.14|15074.14|10
1644081960000|2022-02-05 17:26:00|15195.15|15075.15|15197.05|15077.05|15197.59|15077.59|15195.15|15075.15|10
1644081970000|2022-02-05 17:26:10|15197.03|15077.03|15196.89|15076.89|15197.77|15077.77|15196.89|15076.89|10
1644081980000|2022-02-05 17:26:20|15196.76|15076.76|15200.57|15080.57|15200.57|15080.57|15196.34|15076.34|10
1644081990000|2022-02-05 17:26:30|15200.06|15080.06|15200.42|15080.42|15201.17|15081.17|15200.06|15080.06|10
1644082000000|2022-02-05 17:26:40|15200.4|15080.4|15201.33|15081.33|15201.45|15081.45|15200.4|15080.4|10
1644082010000|2022-02-05 17:26:50|15201.41|15081.41|15200.81|15080.81|15201.75|15081.75|15200.5|15080.5|10
1644082020000|2022-02-05 17:27:00|15200.3|15080.3|15195.88|15075.88|15200.3|15080.3|15195.06|15075.06|10
1644082030000|2022-02-05 17:27:10|15192.41|15072.41|15186.65|15066.65|15192.41|15072.41|15186.65|15066.65|10
1644082040000|2022-02-05 17:27:20|15185.76|15065.76|15178.58|15058.58|15186.05|15066.05|15178.58|15058.58|10
1644082050000|2022-02-05 17:27:30|15177.34|15057.34|15172.53|15052.53|15177.38|15057.38|15172.53|15052.53|10
1644082060000|2022-02-05 17:27:40|15172.38|15052.38|15171.66|15051.66|15172.38|15052.38|15170.76|15050.76|9
1644082070000|2022-02-05 17:27:50|15172.26|15052.26|15173.16|15053.16|15173.46|15053.46|15172.08|15052.08|10
1644082080000|2022-02-05 17:28:00|15173.62|15053.62|15173.28|15053.28|15174.46|15054.46|15172.04|15052.04|10
1644082090000|2022-02-05 17:28:10|15173.67|15053.67|15177.59|15057.59|15177.59|15057.59|15173.67|15053.67|10
1644082100000|2022-02-05 17:28:20|15178.39|15058.39|15188.02|15068.02|15188.02|15068.02|15178.25|15058.25|10
1644082110000|2022-02-05 17:28:30|15189.73|15069.73|15196.1|15076.1|15196.22|15076.22|15189.73|15069.73|9
1644082120000|2022-02-05 17:28:40|15196.31|15076.31|15197.24|15077.24|15197.58|15077.58|15196.31|15076.31|10
1644082130000|2022-02-05 17:28:50|15197.15|15077.15|15195.09|15075.09|15197.15|15077.15|15193.98|15073.98|10
1644082140000|2022-02-05 17:29:00|15194.76|15074.76|15194.56|15074.56|15195.05|15075.05|15193.62|15073.62|8
1644082150000|2022-02-05 17:29:10|15194.31|15074.31|15198|15078|15198|15078|15194.31|15074.31|10
1644082160000|2022-02-05 17:29:20|15197.78|15077.78|15200.65|15080.65|15200.65|15080.65|15197.78|15077.78|10
1644082170000|2022-02-05 17:29:30|15200.91|15080.91|15200.46|15080.46|15200.91|15080.91|15199.3|15079.3|10
1644082180000|2022-02-05 17:29:40|15201.17|15081.17|15200.63|15080.63|15201.4|15081.4|15200.43|15080.43|10
1644082190000|2022-02-05 17:29:50|15201.52|15081.52|15205.22|15085.22|15205.25|15085.25|15201.52|15081.52|10
1644082200000|2022-02-05 17:30:00|15206.03|15086.03|15206.68|15086.68|15208.88|15088.88|15206.03|15086.03|10
1644082210000|2022-02-05 17:30:10|15206.2|15086.2|15203.84|15083.84|15206.2|15086.2|15203.59|15083.59|10
1644082220000|2022-02-05 17:30:20|15202.03|15082.03|15201.8|15081.8|15202.85|15082.85|15201.8|15081.8|10
1644082230000|2022-02-05 17:30:30|15201.57|15081.57|15201.34|15081.34|15202.72|15082.72|15201.18|15081.18|9
1644082240000|2022-02-05 17:30:40|15200.42|15080.42|15201.38|15081.38|15202|15082|15200.42|15080.42|9
1644082250000|2022-02-05 17:30:50|15201.32|15081.32|15200.83|15080.83|15201.89|15081.89|15200.83|15080.83|10
1644082260000|2022-02-05 17:31:00|15200.75|15080.75|15200.23|15080.23|15200.75|15080.75|15199.67|15079.67|10
1644082270000|2022-02-05 17:31:10|15201.07|15081.07|15202.3|15082.3|15202.3|15082.3|15200.71|15080.71|10
1644082280000|2022-02-05 17:31:20|15202.68|15082.68|15206.54|15086.54|15206.54|15086.54|15202.58|15082.58|10
1644082290000|2022-02-05 17:31:30|15207.73|15087.73|15212.94|15092.94|15212.94|15092.94|15207.73|15087.73|10
1644082300000|2022-02-05 17:31:40|15213.49|15093.49|15215.64|15095.64|15217.01|15097.01|15213.49|15093.49|10
1644082310000|2022-02-05 17:31:50|15216.23|15096.23|15217.92|15097.92|15217.92|15097.92|15215.79|15095.79|10
1644082320000|2022-02-05 17:32:00|15218.88|15098.88|15229.84|15109.84|15229.84|15109.84|15218.88|15098.88|10
1644082330000|2022-02-05 17:32:10|15229.5|15109.5|15231.26|15111.26|15231.26|15111.26|15229.5|15109.5|10
1644082340000|2022-02-05 17:32:20|15231.41|15111.41|15235.39|15115.39|15235.39|15115.39|15231.33|15111.33|10
1644082350000|2022-02-05 17:32:30|15235.61|15115.61|15236.97|15116.97|15237.23|15117.23|15235.52|15115.52|10
1644082360000|2022-02-05 17:32:40|15237.33|15117.33|15245.15|15125.15|15245.15|15125.15|15237.33|15117.33|10
1644082370000|2022-02-05 17:32:50|15249.93|15129.93|15255.17|15135.17|15255.17|15135.17|15249.91|15129.91|10
1644082380000|2022-02-05 17:33:00|15255.81|15135.81|15257.64|15137.64|15257.64|15137.64|15255.81|15135.81|10
1644082390000|2022-02-05 17:33:10|15257.65|15137.65|15260.53|15140.53|15260.53|15140.53|15257.65|15137.65|10
1644082400000|2022-02-05 17:33:20|15261.73|15141.73|15266.18|15146.18|15266.18|15146.18|15261.73|15141.73|10
1644082410000|2022-02-05 17:33:30|15266.71|15146.71|15268.72|15148.72|15268.72|15148.72|15266.71|15146.71|10
1644082420000|2022-02-05 17:33:40|15268.73|15148.73|15271.21|15151.21|15271.32|15151.32|15268.66|15148.66|10
1644082430000|2022-02-05 17:33:50|15271.04|15151.04|15270.55|15150.55|15271.34|15151.34|15270.55|15150.55|10
1644082440000|2022-02-05 17:34:00|15270.1|15150.1|15267.25|15147.25|15270.1|15150.1|15266.8|15146.8|10
1644082450000|2022-02-05 17:34:10|15267.44|15147.44|15264.37|15144.37|15267.44|15147.44|15264.24|15144.24|10
1644082460000|2022-02-05 17:34:20|15264.01|15144.01|15258.57|15138.57|15264.01|15144.01|15258.57|15138.57|10
1644082470000|2022-02-05 17:34:30|15258.32|15138.32|15253.84|15133.84|15258.32|15138.32|15253.27|15133.27|10
1644082480000|2022-02-05 17:34:40|15253.79|15133.79|15250.95|15130.95|15253.79|15133.79|15250.7|15130.7|10
1644082490000|2022-02-05 17:34:50|15251.03|15131.03|15252.81|15132.81|15253.1|15133.1|15251.03|15131.03|10
1644082500000|2022-02-05 17:35:00|15252.69|15132.69|15255.34|15135.34|15255.34|15135.34|15252.69|15132.69|10
1644082510000|2022-02-05 17:35:10|15255.28|15135.28|15258.39|15138.39|15258.39|15138.39|15255.28|15135.28|10
1644082520000|2022-02-05 17:35:20|15258.78|15138.78|15260.69|15140.69|15260.69|15140.69|15258.49|15138.49|9
1644082530000|2022-02-05 17:35:30|15260.59|15140.59|15258.22|15138.22|15260.59|15140.59|15258.22|15138.22|10
1644082540000|2022-02-05 17:35:40|15258.18|15138.18|15259.21|15139.21|15259.21|15139.21|15258.18|15138.18|10
1644082550000|2022-02-05 17:35:50|15259.16|15139.16|15261.37|15141.37|15262.35|15142.35|15259.16|15139.16|9
1644082560000|2022-02-05 17:36:00|15261.22|15141.22|15260.18|15140.18|15261.26|15141.26|15260.18|15140.18|9
1644082570000|2022-02-05 17:36:10|15260.17|15140.17|15261.25|15141.25|15261.29|15141.29|15260.17|15140.17|8
1644082580000|2022-02-05 17:36:20|15261.03|15141.03|15262.73|15142.73|15262.73|15142.73|15261|15141|10
1644082590000|2022-02-05 17:36:30|15262.77|15142.77|15265.63|15145.63|15265.63|15145.63|15262.77|15142.77|10
1644082600000|2022-02-05 17:36:40|15265.22|15145.22|15266.46|15146.46|15266.46|15146.46|15265.22|15145.22|9
1644082610000|2022-02-05 17:36:50|15266.44|15146.44|15265.93|15145.93|15266.7|15146.7|15265.45|15145.45|10
1644082620000|2022-02-05 17:37:00|15266.18|15146.18|15265.83|15145.83|15266.18|15146.18|15265.27|15145.27|10
1644082630000|2022-02-05 17:37:10|15266.11|15146.11|15268.11|15148.11|15268.4|15148.4|15266.11|15146.11|10
1644082640000|2022-02-05 17:37:20|15268.28|15148.28|15270.05|15150.05|15270.05|15150.05|15268.28|15148.28|9
1644082650000|2022-02-05 17:37:30|15270.21|15150.21|15271.65|15151.65|15271.65|15151.65|15270.21|15150.21|10
1644082660000|2022-02-05 17:37:40|15272.21|15152.21|15273.57|15153.57|15273.71|15153.71|15272.21|15152.21|10
1644082670000|2022-02-05 17:37:50|15273.75|15153.75|15272.5|15152.5|15273.84|15153.84|15272.5|15152.5|10
1644082680000|2022-02-05 17:38:00|15272.89|15152.89|15274.83|15154.83|15274.83|15154.83|15272.89|15152.89|10
1644082690000|2022-02-05 17:38:10|15274.87|15154.87|15273.39|15153.39|15274.87|15154.87|15273.39|15153.39|10
1644082700000|2022-02-05 17:38:20|15272.76|15152.76|15270.14|15150.14|15272.93|15152.93|15270.14|15150.14|10
1644082710000|2022-02-05 17:38:30|15270.16|15150.16|15271.08|15151.08|15271.43|15151.43|15270.04|15150.04|10
1644082720000|2022-02-05 17:38:40|15270.94|15150.94|15269.71|15149.71|15271.13|15151.13|15269.71|15149.71|10
1644082730000|2022-02-05 17:38:50|15269.61|15149.61|15271.13|15151.13|15271.14|15151.14|15269.61|15149.61|9
1644082740000|2022-02-05 17:39:00|15270.8|15150.8|15273.03|15153.03|15273.03|15153.03|15270.8|15150.8|9
1644082750000|2022-02-05 17:39:10|15272.67|15152.67|15272.91|15152.91|15273.14|15153.14|15272.62|15152.62|10
1644082760000|2022-02-05 17:39:20|15272.48|15152.48|15272.42|15152.42|15272.88|15152.88|15271.62|15151.62|10
1644082770000|2022-02-05 17:39:30|15272.29|15152.29|15272.03|15152.03|15272.49|15152.49|15272.03|15152.03|9
1644082780000|2022-02-05 17:39:40|15270.39|15150.39|15269.2|15149.2|15270.39|15150.39|15269.2|15149.2|9
1644082790000|2022-02-05 17:39:50|15268.88|15148.88|15266.53|15146.53|15268.88|15148.88|15266.53|15146.53|10
1644082800000|2022-02-05 17:40:00|15264.86|15144.86|15259.41|15139.41|15264.86|15144.86|15259.41|15139.41|10
1644082810000|2022-02-05 17:40:10|15257.66|15137.66|15257.58|15137.58|15257.69|15137.69|15257.29|15137.29|8
1644082820000|2022-02-05 17:40:20|15257.11|15137.11|15255.39|15135.39|15257.11|15137.11|15255.22|15135.22|10
1644082830000|2022-02-05 17:40:30|15255.27|15135.27|15257.75|15137.75|15257.76|15137.76|15255.27|15135.27|10
1644082840000|2022-02-05 17:40:40|15258.03|15138.03|15260.08|15140.08|15260.18|15140.18|15258.03|15138.03|10
1644082850000|2022-02-05 17:40:50|15260.63|15140.63|15260.74|15140.74|15261.3|15141.3|15260.29|15140.29|9
1644082860000|2022-02-05 17:41:00|15260.67|15140.67|15262.47|15142.47|15262.47|15142.47|15260.67|15140.67|10
1644082870000|2022-02-05 17:41:10|15262.56|15142.56|15264|15144|15264|15144|15262.56|15142.56|10
1644082880000|2022-02-05 17:41:20|15264.08|15144.08|15266.76|15146.76|15266.76|15146.76|15263.99|15143.99|10
1644082890000|2022-02-05 17:41:30|15266.88|15146.88|15268.28|15148.28|15268.31|15148.31|15266.88|15146.88|9
1644082900000|2022-02-05 17:41:40|15268.42|15148.42|15271.31|15151.31|15271.31|15151.31|15268.42|15148.42|10
1644082910000|2022-02-05 17:41:50|15271.41|15151.41|15273.72|15153.72|15273.72|15153.72|15271.31|15151.31|10
1644082920000|2022-02-05 17:42:00|15274.02|15154.02|15275.41|15155.41|15275.73|15155.73|15273.56|15153.56|10
1644082930000|2022-02-05 17:42:10|15275.65|15155.65|15277.71|15157.71|15277.71|15157.71|15275.65|15155.65|10
1644082940000|2022-02-05 17:42:20|15277.72|15157.72|15278.62|15158.62|15278.62|15158.62|15277.52|15157.52|10
1644082950000|2022-02-05 17:42:30|15278.68|15158.68|15279.18|15159.18|15279.18|15159.18|15278.62|15158.62|10
1644082960000|2022-02-05 17:42:40|15279.79|15159.79|15282.06|15162.06|15282.06|15162.06|15279.79|15159.79|10
1644082970000|2022-02-05 17:42:50|15282.48|15162.48|15285.91|15165.91|15286.58|15166.58|15282.48|15162.48|10
1644082980000|2022-02-05 17:43:00|15287.05|15167.05|15288.32|15168.32|15289.01|15169.01|15285.94|15165.94|10
1644082990000|2022-02-05 17:43:10|15288.58|15168.58|15290.11|15170.11|15290.11|15170.11|15288.58|15168.58|10
1644083000000|2022-02-05 17:43:20|15290.38|15170.38|15291.28|15171.28|15291.28|15171.28|15289.95|15169.95|10
1644083010000|2022-02-05 17:43:30|15292.87|15172.87|15293.78|15173.78|15293.9|15173.9|15292.32|15172.32|10
1644083020000|2022-02-05 17:43:40|15293.32|15173.32|15289.28|15169.28|15293.56|15173.56|15289.28|15169.28|10
1644083030000|2022-02-05 17:43:50|15288.37|15168.37|15287.19|15167.19|15288.37|15168.37|15286.58|15166.58|9
1644083040000|2022-02-05 17:44:00|15286.48|15166.48|15284.45|15164.45|15286.48|15166.48|15284.45|15164.45|9
1644083050000|2022-02-05 17:44:10|15284.25|15164.25|15284.67|15164.67|15285.5|15165.5|15284.25|15164.25|10
1644083060000|2022-02-05 17:44:20|15284.97|15164.97|15286.9|15166.9|15286.9|15166.9|15284.91|15164.91|10
1644083070000|2022-02-05 17:44:30|15287.24|15167.24|15286.57|15166.57|15287.53|15167.53|15286.57|15166.57|10
1644083080000|2022-02-05 17:44:40|15286.62|15166.62|15285.05|15165.05|15286.62|15166.62|15284.69|15164.69|10
1644083090000|2022-02-05 17:44:50|15285.08|15165.08|15287.04|15167.04|15287.04|15167.04|15284.81|15164.81|10
1644083100000|2022-02-05 17:45:00|15288.23|15168.23|15290.29|15170.29|15290.29|15170.29|15288.23|15168.23|10
1644083110000|2022-02-05 17:45:10|15290.6|15170.6|15290.32|15170.32|15290.9|15170.9|15290.2|15170.2|10
1644083120000|2022-02-05 17:45:20|15290.27|15170.27|15287.56|15167.56|15290.27|15170.27|15287.56|15167.56|8
1644083130000|2022-02-05 17:45:30|15287.39|15167.39|15285.64|15165.64|15287.39|15167.39|15285.64|15165.64|10
1644083140000|2022-02-05 17:45:40|15285.36|15165.36|15284.15|15164.15|15285.69|15165.69|15284.15|15164.15|10
1644083150000|2022-02-05 17:45:50|15284.1|15164.1|15286.86|15166.86|15286.86|15166.86|15283.85|15163.85|10
1644083160000|2022-02-05 17:46:00|15287.08|15167.08|15290.08|15170.08|15290.08|15170.08|15287.08|15167.08|10
1644083170000|2022-02-05 17:46:10|15290.2|15170.2|15289.76|15169.76|15290.2|15170.2|15289.56|15169.56|9
1644083180000|2022-02-05 17:46:20|15290|15170|15297.3|15177.3|15297.3|15177.3|15289.65|15169.65|10
1644083190000|2022-02-05 17:46:30|15297.41|15177.41|15302.27|15182.27|15302.27|15182.27|15297.41|15177.41|10
1644083200000|2022-02-05 17:46:40|15303.4|15183.4|15304.76|15184.76|15304.78|15184.78|15303.4|15183.4|9
1644083210000|2022-02-05 17:46:50|15304.71|15184.71|15312.55|15192.55|15312.73|15192.73|15304.71|15184.71|10
1644083220000|2022-02-05 17:47:00|15313.4|15193.4|15322.5|15202.5|15322.5|15202.5|15313.4|15193.4|10
1644083230000|2022-02-05 17:47:10|15322.8|15202.8|15329.47|15209.47|15329.47|15209.47|15322.8|15202.8|10
1644083240000|2022-02-05 17:47:20|15329.56|15209.56|15328.43|15208.43|15329.56|15209.56|15328.34|15208.34|8
1644083250000|2022-02-05 17:47:30|15328.39|15208.39|15325.32|15205.32|15328.39|15208.39|15325.32|15205.32|9
1644083260000|2022-02-05 17:47:40|15325.6|15205.6|15329.06|15209.06|15329.06|15209.06|15325.23|15205.23|10
1644083270000|2022-02-05 17:47:50|15329.16|15209.16|15339.66|15219.66|15339.66|15219.66|15329.16|15209.16|9
1644083280000|2022-02-05 17:48:00|15339.92|15219.92|15339.55|15219.55|15340.76|15220.76|15339.55|15219.55|10
1644083290000|2022-02-05 17:48:10|15339.5|15219.5|15338.39|15218.39|15339.5|15219.5|15337.92|15217.92|9
1644083300000|2022-02-05 17:48:20|15338.61|15218.61|15340.85|15220.85|15341.02|15221.02|15338.61|15218.61|10
1644083310000|2022-02-05 17:48:30|15340.52|15220.52|15345.97|15225.97|15345.97|15225.97|15340.52|15220.52|10
1644083320000|2022-02-05 17:48:40|15346.4|15226.4|15348.99|15228.99|15348.99|15228.99|15346.4|15226.4|10
1644083330000|2022-02-05 17:48:50|15349.23|15229.23|15355.23|15235.23|15355.23|15235.23|15349.23|15229.23|10
1644083340000|2022-02-05 17:49:00|15354.95|15234.95|15361.56|15241.56|15361.56|15241.56|15354.95|15234.95|10
1644083350000|2022-02-05 17:49:10|15361.96|15241.96|15364.67|15244.67|15364.67|15244.67|15361.96|15241.96|10
1644083360000|2022-02-05 17:49:20|15365.3|15245.3|15367.95|15247.95|15367.95|15247.95|15365.2|15245.2|10
1644083370000|2022-02-05 17:49:30|15368.07|15248.07|15367.09|15247.09|15370.09|15250.09|15367.09|15247.09|10
1644083380000|2022-02-05 17:49:40|15366.45|15246.45|15357.28|15237.28|15366.45|15246.45|15357.28|15237.28|10
1644083390000|2022-02-05 17:49:50|15357.08|15237.08|15356.12|15236.12|15357.08|15237.08|15354.32|15234.32|10
1644083400000|2022-02-05 17:50:00|15356.36|15236.36|15358.75|15238.75|15358.75|15238.75|15356.36|15236.36|10
1644083410000|2022-02-05 17:50:10|15359.31|15239.31|15363.48|15243.48|15363.86|15243.86|15358.81|15238.81|10
1644083420000|2022-02-05 17:50:20|15363.14|15243.14|15364.08|15244.08|15364.35|15244.35|15361.94|15241.94|10
1644083430000|2022-02-05 17:50:30|15364.25|15244.25|15367.05|15247.05|15367.05|15247.05|15363.91|15243.91|10
1644083440000|2022-02-05 17:50:40|15367.47|15247.47|15372.7|15252.7|15372.7|15252.7|15366.95|15246.95|10
1644083450000|2022-02-05 17:50:50|15372.5|15252.5|15371.77|15251.77|15373.41|15253.41|15371.77|15251.77|10
1644083460000|2022-02-05 17:51:00|15371.1|15251.1|15370.19|15250.19|15371.1|15251.1|15370.09|15250.09|9
1644083470000|2022-02-05 17:51:10|15370.06|15250.06|15369.2|15249.2|15370.37|15250.37|15369.2|15249.2|9
1644083480000|2022-02-05 17:51:20|15368.92|15248.92|15359.09|15239.09|15368.92|15248.92|15359.09|15239.09|10
1644083490000|2022-02-05 17:51:30|15357.39|15237.39|15352.97|15232.97|15357.39|15237.39|15352.97|15232.97|9
1644083500000|2022-02-05 17:51:40|15352.92|15232.92|15351.83|15231.83|15352.92|15232.92|15349.74|15229.74|10
1644083510000|2022-02-05 17:51:50|15351.41|15231.41|15354.63|15234.63|15354.63|15234.63|15351.41|15231.41|10
1644083520000|2022-02-05 17:52:00|15354.85|15234.85|15356.99|15236.99|15356.99|15236.99|15354.85|15234.85|10
1644083530000|2022-02-05 17:52:10|15357.04|15237.04|15360.04|15240.04|15360.04|15240.04|15356.98|15236.98|10
1644083540000|2022-02-05 17:52:20|15361.03|15241.03|15360.08|15240.08|15361.76|15241.76|15360.08|15240.08|10
1644083550000|2022-02-05 17:52:30|15360.12|15240.12|15359.68|15239.68|15360.12|15240.12|15359.25|15239.25|10
1644083560000|2022-02-05 17:52:40|15359.11|15239.11|15359.5|15239.5|15360.29|15240.29|15359.11|15239.11|10
1644083570000|2022-02-05 17:52:50|15359.26|15239.26|15357.66|15237.66|15359.37|15239.37|15357.66|15237.66|10
1644083580000|2022-02-05 17:53:00|15357.24|15237.24|15356.17|15236.17|15357.88|15237.88|15356.17|15236.17|10
1644083590000|2022-02-05 17:53:10|15355.55|15235.55|15353.87|15233.87|15355.84|15235.84|15353.87|15233.87|10
1644083600000|2022-02-05 17:53:20|15353.49|15233.49|15351.34|15231.34|15353.7|15233.7|15351.34|15231.34|10
1644083610000|2022-02-05 17:53:30|15351.31|15231.31|15350.58|15230.58|15351.61|15231.61|15350.58|15230.58|8
1644083620000|2022-02-05 17:53:40|15350.49|15230.49|15349.27|15229.27|15350.56|15230.56|15349.27|15229.27|10
1644083630000|2022-02-05 17:53:50|15349.92|15229.92|15350.3|15230.3|15350.44|15230.44|15349.76|15229.76|10
1644083640000|2022-02-05 17:54:00|15349.97|15229.97|15350.97|15230.97|15351|15231|15349.97|15229.97|10
1644083650000|2022-02-05 17:54:10|15351.02|15231.02|15352.39|15232.39|15352.71|15232.71|15351.02|15231.02|10
1644083660000|2022-02-05 17:54:20|15352.03|15232.03|15349.67|15229.67|15352.03|15232.03|15349.67|15229.67|10
1644083670000|2022-02-05 17:54:30|15349.65|15229.65|15344.69|15224.69|15349.65|15229.65|15344.69|15224.69|10
1644083680000|2022-02-05 17:54:40|15344.45|15224.45|15342.23|15222.23|15344.45|15224.45|15341.59|15221.59|10
1644083690000|2022-02-05 17:54:50|15342.44|15222.44|15342.4|15222.4|15342.54|15222.54|15341.84|15221.84|10
1644083700000|2022-02-05 17:55:00|15341.71|15221.71|15341.09|15221.09|15341.78|15221.78|15340.94|15220.94|10
1644083710000|2022-02-05 17:55:10|15341.21|15221.21|15345.9|15225.9|15345.9|15225.9|15341.21|15221.21|10
1644083720000|2022-02-05 17:55:20|15346.27|15226.27|15347.68|15227.68|15347.79|15227.79|15346.27|15226.27|9
1644083730000|2022-02-05 17:55:30|15347.51|15227.51|15346.8|15226.8|15347.9|15227.9|15346.8|15226.8|10
1644083740000|2022-02-05 17:55:40|15346.66|15226.66|15342.87|15222.87|15346.66|15226.66|15342.87|15222.87|10
1644083750000|2022-02-05 17:55:50|15342.73|15222.73|15342.09|15222.09|15342.73|15222.73|15341.79|15221.79|10
1644083760000|2022-02-05 17:56:00|15342.08|15222.08|15343.4|15223.4|15343.4|15223.4|15342.07|15222.07|10
1644083770000|2022-02-05 17:56:10|15343.54|15223.54|15345.88|15225.88|15345.88|15225.88|15343.54|15223.54|10
1644083780000|2022-02-05 17:56:20|15346.16|15226.16|15346.4|15226.4|15346.59|15226.59|15345.93|15225.93|9
1644083790000|2022-02-05 17:56:30|15346.13|15226.13|15347.22|15227.22|15347.32|15227.32|15345.47|15225.47|10
1644083800000|2022-02-05 17:56:40|15347.16|15227.16|15346.66|15226.66|15347.16|15227.16|15346.12|15226.12|10
1644083810000|2022-02-05 17:56:50|15346.76|15226.76|15345.72|15225.72|15346.93|15226.93|15345.72|15225.72|10
1644083820000|2022-02-05 17:57:00|15345.16|15225.16|15342.88|15222.88|15345.35|15225.35|15342.88|15222.88|9
1644083830000|2022-02-05 17:57:10|15342.86|15222.86|15340.5|15220.5|15342.92|15222.92|15340.5|15220.5|10
1644083840000|2022-02-05 17:57:20|15340.47|15220.47|15341.31|15221.31|15341.31|15221.31|15340.43|15220.43|9
1644083850000|2022-02-05 17:57:30|15340.99|15220.99|15339.09|15219.09|15340.99|15220.99|15339.09|15219.09|9
1644083860000|2022-02-05 17:57:40|15338.62|15218.62|15336.28|15216.28|15338.62|15218.62|15336.24|15216.24|10
1644083870000|2022-02-05 17:57:50|15336.36|15216.36|15335.91|15215.91|15337.12|15217.12|15335.72|15215.72|10
1644083880000|2022-02-05 17:58:00|15336.08|15216.08|15332.88|15212.88|15336.08|15216.08|15332.88|15212.88|10
1644083890000|2022-02-05 17:58:10|15332.64|15212.64|15335.19|15215.19|15335.19|15215.19|15332.64|15212.64|10
1644083900000|2022-02-05 17:58:20|15334.83|15214.83|15334.89|15214.89|15336.12|15216.12|15334.78|15214.78|10
1644083910000|2022-02-05 17:58:30|15335.23|15215.23|15335.71|15215.71|15336.01|15216.01|15335.14|15215.14|10
1644083920000|2022-02-05 17:58:40|15336.11|15216.11|15336.08|15216.08|15336.23|15216.23|15335.71|15215.71|8
1644083930000|2022-02-05 17:58:50|15336.06|15216.06|15330.53|15210.53|15336.06|15216.06|15330.53|15210.53|10
1644083940000|2022-02-05 17:59:00|15330.48|15210.48|15325.78|15205.78|15330.48|15210.48|15325.78|15205.78|9
1644083950000|2022-02-05 17:59:10|15326.2|15206.2|15328.61|15208.61|15328.61|15208.61|15326.2|15206.2|10
1644083960000|2022-02-05 17:59:20|15328.25|15208.25|15327.16|15207.16|15328.55|15208.55|15327.16|15207.16|10
1644083970000|2022-02-05 17:59:30|15327.51|15207.51|15327.4|15207.4|15327.99|15207.99|15327.12|15207.12|10
1644083980000|2022-02-05 17:59:40|15327.97|15207.97|15328.96|15208.96|15328.96|15208.96|15327.74|15207.74|10
1644083990000|2022-02-05 17:59:50|15329.2|15209.2|15331.64|15211.64|15331.64|15211.64|15328.99|15208.99|10
1644084000000|2022-02-05 18:00:00|15331.02|15211.02|15335.75|15215.75|15336.92|15216.92|15331.02|15211.02|10
1644084010000|2022-02-05 18:00:10|15334.67|15214.67|15331.4|15211.4|15334.67|15214.67|15331.4|15211.4|10
1644084020000|2022-02-05 18:00:20|15330.17|15210.17|15326.66|15206.66|15330.17|15210.17|15326.66|15206.66|10
1644084030000|2022-02-05 18:00:30|15326.7|15206.7|15320.97|15200.97|15326.7|15206.7|15320.87|15200.87|10
1644084040000|2022-02-05 18:00:40|15321.04|15201.04|15318.5|15198.5|15321.11|15201.11|15318.44|15198.44|10
1644084050000|2022-02-05 18:00:50|15318.01|15198.01|15312.66|15192.66|15318.01|15198.01|15312.16|15192.16|10
1644084060000|2022-02-05 18:01:00|15312.88|15192.88|15308.79|15188.79|15312.88|15192.88|15308.79|15188.79|10
1644084070000|2022-02-05 18:01:10|15308.94|15188.94|15303.35|15183.35|15308.94|15188.94|15303.35|15183.35|10
1644084080000|2022-02-05 18:01:20|15302.09|15182.09|15298.64|15178.64|15302.09|15182.09|15298.64|15178.64|10
1644084090000|2022-02-05 18:01:30|15299.1|15179.1|15300.67|15180.67|15300.67|15180.67|15298.59|15178.59|10
1644084100000|2022-02-05 18:01:40|15300.86|15180.86|15301.78|15181.78|15302.1|15182.1|15300.86|15180.86|10
1644084110000|2022-02-05 18:01:50|15301|15181|15303.02|15183.02|15303.02|15183.02|15300.99|15180.99|10
1644084120000|2022-02-05 18:02:00|15303.51|15183.51|15307.54|15187.54|15307.54|15187.54|15303.51|15183.51|9
1644084130000|2022-02-05 18:02:10|15307.53|15187.53|15307.83|15187.83|15308.12|15188.12|15306.66|15186.66|10
1644084140000|2022-02-05 18:02:20|15307.86|15187.86|15307.53|15187.53|15308.24|15188.24|15306.82|15186.82|10
1644084150000|2022-02-05 18:02:30|15307.77|15187.77|15308.64|15188.64|15308.89|15188.89|15307.77|15187.77|10
1644084160000|2022-02-05 18:02:40|15308.85|15188.85|15309.53|15189.53|15309.55|15189.55|15307.89|15187.89|10
1644084170000|2022-02-05 18:02:50|15310.07|15190.07|15310.42|15190.42|15310.51|15190.51|15309.97|15189.97|10
1644084180000|2022-02-05 18:03:00|15310.5|15190.5|15310.93|15190.93|15311.1|15191.1|15310.32|15190.32|10
1644084190000|2022-02-05 18:03:10|15311.32|15191.32|15312|15192|15312.31|15192.31|15311.32|15191.32|10
1644084200000|2022-02-05 18:03:20|15311.86|15191.86|15313.94|15193.94|15313.94|15193.94|15311.86|15191.86|10
1644084210000|2022-02-05 18:03:30|15313.89|15193.89|15317.66|15197.66|15317.66|15197.66|15313.89|15193.89|10
1644084220000|2022-02-05 18:03:40|15317.52|15197.52|15315.7|15195.7|15318.11|15198.11|15315.56|15195.56|10
1644084230000|2022-02-05 18:03:50|15315.75|15195.75|15318.77|15198.77|15318.77|15198.77|15315.61|15195.61|10
1644084240000|2022-02-05 18:04:00|15318.76|15198.76|15319.81|15199.81|15320.11|15200.11|15318.76|15198.76|10
1644084250000|2022-02-05 18:04:10|15320|15200|15319.78|15199.78|15320.33|15200.33|15319.07|15199.07|10
1644084260000|2022-02-05 18:04:20|15319.28|15199.28|15323.23|15203.23|15323.23|15203.23|15319.28|15199.28|10
1644084270000|2022-02-05 18:04:30|15322.89|15202.89|15326.4|15206.4|15326.4|15206.4|15322.89|15202.89|10
1644084280000|2022-02-05 18:04:40|15326.62|15206.62|15328.37|15208.37|15328.37|15208.37|15326.62|15206.62|10
1644084290000|2022-02-05 18:04:50|15328.36|15208.36|15328.6|15208.6|15328.65|15208.65|15328.33|15208.33|9
1644084300000|2022-02-05 18:05:00|15329.4|15209.4|15330.24|15210.24|15330.24|15210.24|15329.04|15209.04|10
1644084310000|2022-02-05 18:05:10|15330.29|15210.29|15328.8|15208.8|15330.58|15210.58|15328.8|15208.8|10
1644084320000|2022-02-05 18:05:20|15328.76|15208.76|15327.1|15207.1|15328.76|15208.76|15327.01|15207.01|10
1644084330000|2022-02-05 18:05:30|15327.08|15207.08|15326.26|15206.26|15327.82|15207.82|15326.17|15206.17|10
1644084340000|2022-02-05 18:05:40|15326.87|15206.87|15323.92|15203.92|15326.87|15206.87|15323.92|15203.92|10
1644084350000|2022-02-05 18:05:50|15323.79|15203.79|15323.98|15203.98|15323.98|15203.98|15322.89|15202.89|10
1644084360000|2022-02-05 18:06:00|15323.91|15203.91|15322.41|15202.41|15324.07|15204.07|15322.41|15202.41|10
1644084370000|2022-02-05 18:06:10|15322.46|15202.46|15322.17|15202.17|15323.04|15203.04|15321.95|15201.95|10
1644084380000|2022-02-05 18:06:20|15321.75|15201.75|15319.72|15199.72|15321.75|15201.75|15319.49|15199.49|10
1644084390000|2022-02-05 18:06:30|15319.71|15199.71|15318.73|15198.73|15319.71|15199.71|15318.68|15198.68|10
1644084400000|2022-02-05 18:06:40|15318.69|15198.69|15318.9|15198.9|15319.31|15199.31|15318.68|15198.68|10
1644084410000|2022-02-05 18:06:50|15319.33|15199.33|15321.02|15201.02|15321.02|15201.02|15319.33|15199.33|10
1644084420000|2022-02-05 18:07:00|15321.37|15201.37|15320.62|15200.62|15321.8|15201.8|15320.61|15200.61|10
1644084430000|2022-02-05 18:07:10|15320.64|15200.64|15321.27|15201.27|15321.36|15201.36|15320.51|15200.51|9
1644084440000|2022-02-05 18:07:20|15321.87|15201.87|15322.85|15202.85|15323.55|15203.55|15321.87|15201.87|10
1644084450000|2022-02-05 18:07:30|15322.69|15202.69|15322.48|15202.48|15322.97|15202.97|15322.06|15202.06|10
1644084460000|2022-02-05 18:07:40|15322.4|15202.4|15320.27|15200.27|15322.4|15202.4|15320.27|15200.27|10
1644084470000|2022-02-05 18:07:50|15319.22|15199.22|15319.33|15199.33|15319.4|15199.4|15319.17|15199.17|7
1644084480000|2022-02-05 18:08:00|15320.28|15200.28|15335.89|15215.89|15335.89|15215.89|15320.28|15200.28|10
1644084490000|2022-02-05 18:08:10|15336.62|15216.62|15342.08|15222.08|15342.08|15222.08|15336.62|15216.62|10
1644084500000|2022-02-05 18:08:20|15341.95|15221.95|15345.44|15225.44|15345.66|15225.66|15341.62|15221.62|10
1644084510000|2022-02-05 18:08:30|15345.32|15225.32|15347.04|15227.04|15347.04|15227.04|15345.26|15225.26|10
1644084520000|2022-02-05 18:08:40|15348.46|15228.46|15351.53|15231.53|15351.53|15231.53|15348.46|15228.46|10
1644084530000|2022-02-05 18:08:50|15351.58|15231.58|15353.38|15233.38|15353.38|15233.38|15351.15|15231.15|10
1644084540000|2022-02-05 18:09:00|15353.76|15233.76|15356.69|15236.69|15356.69|15236.69|15353.76|15233.76|10
1644084550000|2022-02-05 18:09:10|15356.66|15236.66|15354.13|15234.13|15356.66|15236.66|15353.92|15233.92|10
1644084560000|2022-02-05 18:09:20|15354.39|15234.39|15356.35|15236.35|15356.47|15236.47|15354.39|15234.39|10
1644084570000|2022-02-05 18:09:30|15356.84|15236.84|15356.63|15236.63|15356.92|15236.92|15356.2|15236.2|9
1644084580000|2022-02-05 18:09:40|15356.84|15236.84|15355.29|15235.29|15356.85|15236.85|15355.29|15235.29|8
1644084590000|2022-02-05 18:09:50|15355.57|15235.57|15355.08|15235.08|15355.57|15235.57|15354.75|15234.75|10
1644084600000|2022-02-05 18:10:00|15355.32|15235.32|15354.62|15234.62|15355.32|15235.32|15353.95|15233.95|10
1644084610000|2022-02-05 18:10:10|15353.31|15233.31|15353.11|15233.11|15353.54|15233.54|15352.39|15232.39|10
1644084620000|2022-02-05 18:10:20|15352.83|15232.83|15348.11|15228.11|15352.83|15232.83|15348.11|15228.11|10
1644084630000|2022-02-05 18:10:30|15348.09|15228.09|15342.87|15222.87|15348.09|15228.09|15342.87|15222.87|10
1644084640000|2022-02-05 18:10:40|15343.08|15223.08|15341.37|15221.37|15343.08|15223.08|15341.27|15221.27|10
1644084650000|2022-02-05 18:10:50|15341.71|15221.71|15338.71|15218.71|15341.71|15221.71|15338.59|15218.59|10
1644084660000|2022-02-05 18:11:00|15338.92|15218.92|15342.3|15222.3|15342.3|15222.3|15338.92|15218.92|10
1644084670000|2022-02-05 18:11:10|15343.39|15223.39|15345.89|15225.89|15345.89|15225.89|15343.39|15223.39|10
1644084680000|2022-02-05 18:11:20|15346.56|15226.56|15347.5|15227.5|15347.5|15227.5|15346.43|15226.43|9
1644084690000|2022-02-05 18:11:30|15347.98|15227.98|15348.19|15228.19|15348.94|15228.94|15347.77|15227.77|10
1644084700000|2022-02-05 18:11:40|15347.25|15227.25|15346.2|15226.2|15347.25|15227.25|15346.2|15226.2|10
1644084710000|2022-02-05 18:11:50|15345.87|15225.87|15345.86|15225.86|15346.9|15226.9|15344.74|15224.74|10
1644084720000|2022-02-05 18:12:00|15345.6|15225.6|15344.13|15224.13|15345.6|15225.6|15344.13|15224.13|10
1644084730000|2022-02-05 18:12:10|15344.22|15224.22|15345.77|15225.77|15345.77|15225.77|15344.22|15224.22|10
1644084740000|2022-02-05 18:12:20|15346.32|15226.32|15346.07|15226.07|15346.53|15226.53|15345.61|15225.61|9
1644084750000|2022-02-05 18:12:30|15346.12|15226.12|15345.93|15225.93|15346.35|15226.35|15345.69|15225.69|10
1644084760000|2022-02-05 18:12:40|15345.83|15225.83|15346.1|15226.1|15346.1|15226.1|15345|15225|10
1644084770000|2022-02-05 18:12:50|15345.64|15225.64|15348.8|15228.8|15348.8|15228.8|15345.64|15225.64|10
1644084780000|2022-02-05 18:13:00|15348.05|15228.05|15349.73|15229.73|15349.73|15229.73|15347.66|15227.66|9
1644084790000|2022-02-05 18:13:10|15349.85|15229.85|15348.4|15228.4|15349.85|15229.85|15347.19|15227.19|9
1644084800000|2022-02-05 18:13:20|15347.75|15227.75|15346.19|15226.19|15347.75|15227.75|15346.19|15226.19|10
1644084810000|2022-02-05 18:13:30|15345.61|15225.61|15344.19|15224.19|15345.61|15225.61|15344.05|15224.05|9
1644084820000|2022-02-05 18:13:40|15343.76|15223.76|15342.26|15222.26|15343.76|15223.76|15341.99|15221.99|10
1644084830000|2022-02-05 18:13:50|15342.18|15222.18|15341.71|15221.71|15342.2|15222.2|15341.71|15221.71|10
1644084840000|2022-02-05 18:14:00|15341.78|15221.78|15342.16|15222.16|15342.47|15222.47|15341.78|15221.78|10
1644084850000|2022-02-05 18:14:10|15342.44|15222.44|15341.55|15221.55|15342.44|15222.44|15341.55|15221.55|7
1644084860000|2022-02-05 18:14:20|15341.52|15221.52|15344.25|15224.25|15344.25|15224.25|15341.45|15221.45|10
1644084870000|2022-02-05 18:14:30|15344.55|15224.55|15344.93|15224.93|15345.15|15225.15|15344.01|15224.01|9
1644084880000|2022-02-05 18:14:40|15344.57|15224.57|15344.57|15224.57|15344.57|15224.57|15344.06|15224.06|9
1644084890000|2022-02-05 18:14:50|15345.47|15225.47|15343.94|15223.94|15346.3|15226.3|15343.94|15223.94|10
1644084900000|2022-02-05 18:15:00|15344.33|15224.33|15344.56|15224.56|15344.75|15224.75|15344.27|15224.27|9
1644084910000|2022-02-05 18:15:10|15344.84|15224.84|15345.85|15225.85|15345.85|15225.85|15344.84|15224.84|10
1644084920000|2022-02-05 18:15:20|15345.66|15225.66|15345.42|15225.42|15345.91|15225.91|15345.37|15225.37|9
1644084930000|2022-02-05 18:15:30|15345.75|15225.75|15344.39|15224.39|15345.75|15225.75|15344.39|15224.39|10
1644084940000|2022-02-05 18:15:40|15344.23|15224.23|15343.68|15223.68|15344.35|15224.35|15343.68|15223.68|9
1644084950000|2022-02-05 18:15:50|15343.56|15223.56|15342.46|15222.46|15343.56|15223.56|15342.46|15222.46|8
1644084960000|2022-02-05 18:16:00|15342.09|15222.09|15340.1|15220.1|15342.22|15222.22|15340.1|15220.1|10
1644084970000|2022-02-05 18:16:10|15340.22|15220.22|15341.87|15221.87|15342.34|15222.34|15339.88|15219.88|9
1644084980000|2022-02-05 18:16:20|15341.64|15221.64|15341.59|15221.59|15341.64|15221.64|15341.13|15221.13|9
1644084990000|2022-02-05 18:16:30|15341.5|15221.5|15339.75|15219.75|15341.62|15221.62|15339.75|15219.75|10
1644085000000|2022-02-05 18:16:40|15339.26|15219.26|15334.86|15214.86|15339.26|15219.26|15334.86|15214.86|10
1644085010000|2022-02-05 18:16:50|15333.82|15213.82|15324.42|15204.42|15333.82|15213.82|15324.42|15204.42|10
1644085020000|2022-02-05 18:17:00|15323.87|15203.87|15321.09|15201.09|15323.87|15203.87|15320.94|15200.94|10
1644085030000|2022-02-05 18:17:10|15320.7|15200.7|15322.6|15202.6|15322.6|15202.6|15320.48|15200.48|9
1644085040000|2022-02-05 18:17:20|15323.15|15203.15|15326.33|15206.33|15326.33|15206.33|15323.15|15203.15|10
1644085050000|2022-02-05 18:17:30|15326.48|15206.48|15325.59|15205.59|15326.68|15206.68|15325.59|15205.59|10
1644085060000|2022-02-05 18:17:40|15325.67|15205.67|15327.14|15207.14|15327.14|15207.14|15325.67|15205.67|9
1644085070000|2022-02-05 18:17:50|15326.99|15206.99|15327.51|15207.51|15327.51|15207.51|15326.89|15206.89|10
1644085080000|2022-02-05 18:18:00|15327.34|15207.34|15325.1|15205.1|15327.85|15207.85|15325.1|15205.1|10
1644085090000|2022-02-05 18:18:10|15325.27|15205.27|15322.52|15202.52|15325.27|15205.27|15322.52|15202.52|10
1644085100000|2022-02-05 18:18:20|15322.01|15202.01|15321.06|15201.06|15322.01|15202.01|15321.06|15201.06|10
1644085110000|2022-02-05 18:18:30|15319.99|15199.99|15319.68|15199.68|15319.99|15199.99|15319.16|15199.16|10
1644085120000|2022-02-05 18:18:40|15319.8|15199.8|15319.89|15199.89|15319.89|15199.89|15319.36|15199.36|10
1644085130000|2022-02-05 18:18:50|15319.47|15199.47|15321.34|15201.34|15321.34|15201.34|15319.47|15199.47|10
1644085140000|2022-02-05 18:19:00|15321.86|15201.86|15319.53|15199.53|15321.86|15201.86|15319.53|15199.53|10
1644085150000|2022-02-05 18:19:10|15319.08|15199.08|15316.62|15196.62|15319.91|15199.91|15316.62|15196.62|8
1644085160000|2022-02-05 18:19:20|15316.89|15196.89|15319.09|15199.09|15319.09|15199.09|15316.43|15196.43|10
1644085170000|2022-02-05 18:19:30|15319.2|15199.2|15321.47|15201.47|15321.62|15201.62|15319.2|15199.2|10
1644085180000|2022-02-05 18:19:40|15321.12|15201.12|15320.83|15200.83|15321.31|15201.31|15320.67|15200.67|10
1644085190000|2022-02-05 18:19:50|15320.97|15200.97|15321.25|15201.25|15321.48|15201.48|15320.62|15200.62|10
1644085200000|2022-02-05 18:20:00|15321.41|15201.41|15322.12|15202.12|15322.12|15202.12|15321.27|15201.27|10
1644085210000|2022-02-05 18:20:10|15322.29|15202.29|15322.84|15202.84|15323.1|15203.1|15322.29|15202.29|10
1644085220000|2022-02-05 18:20:20|15322.74|15202.74|15322.96|15202.96|15323.15|15203.15|15322.74|15202.74|10
1644085230000|2022-02-05 18:20:30|15322.77|15202.77|15320.44|15200.44|15322.77|15202.77|15319.99|15199.99|10
1644085240000|2022-02-05 18:20:40|15320.3|15200.3|15319.89|15199.89|15320.3|15200.3|15318.89|15198.89|9
1644085250000|2022-02-05 18:20:50|15320.16|15200.16|15321.04|15201.04|15321.04|15201.04|15319.35|15199.35|10
1644085260000|2022-02-05 18:21:00|15321.03|15201.03|15324.23|15204.23|15324.61|15204.61|15321.03|15201.03|10
1644085270000|2022-02-05 18:21:10|15324.28|15204.28|15323.48|15203.48|15324.28|15204.28|15323.48|15203.48|8
1644085280000|2022-02-05 18:21:20|15324.17|15204.17|15325.07|15205.07|15325.2|15205.2|15324.17|15204.17|9
1644085290000|2022-02-05 18:21:30|15325.04|15205.04|15326.44|15206.44|15326.44|15206.44|15325.04|15205.04|9
1644085300000|2022-02-05 18:21:40|15326.65|15206.65|15328.54|15208.54|15328.54|15208.54|15326.37|15206.37|8
1644085310000|2022-02-05 18:21:50|15328.86|15208.86|15329.26|15209.26|15329.26|15209.26|15328.57|15208.57|8
1644085320000|2022-02-05 18:22:00|15329.53|15209.53|15329.72|15209.72|15330.01|15210.01|15329.52|15209.52|10
1644085330000|2022-02-05 18:22:10|15329.93|15209.93|15329.54|15209.54|15329.93|15209.93|15329.54|15209.54|9
1644085340000|2022-02-05 18:22:20|15329.6|15209.6|15334.05|15214.05|15334.05|15214.05|15329.53|15209.53|8
1644085350000|2022-02-05 18:22:30|15334.33|15214.33|15336.63|15216.63|15337.34|15217.34|15334.33|15214.33|10
1644085360000|2022-02-05 18:22:40|15336.47|15216.47|15341.74|15221.74|15341.74|15221.74|15336.47|15216.47|10
1644085370000|2022-02-05 18:22:50|15342.71|15222.71|15345.68|15225.68|15345.68|15225.68|15342.71|15222.71|10
1644085380000|2022-02-05 18:23:00|15345.99|15225.99|15347.78|15227.78|15347.78|15227.78|15345.52|15225.52|10
1644085390000|2022-02-05 18:23:10|15347.5|15227.5|15356.69|15236.69|15356.78|15236.78|15347.27|15227.27|10
1644085400000|2022-02-05 18:23:20|15357.17|15237.17|15361.43|15241.43|15361.48|15241.48|15357.17|15237.17|10
1644085410000|2022-02-05 18:23:30|15362.59|15242.59|15361.83|15241.83|15363.7|15243.7|15361.83|15241.83|10
1644085420000|2022-02-05 18:23:40|15361.5|15241.5|15356.35|15236.35|15361.65|15241.65|15356.35|15236.35|10
1644085430000|2022-02-05 18:23:50|15356.55|15236.55|15354.9|15234.9|15356.63|15236.63|15354.9|15234.9|9
1644085440000|2022-02-05 18:24:00|15355.02|15235.02|15353.42|15233.42|15355.02|15235.02|15353.15|15233.15|10
1644085450000|2022-02-05 18:24:10|15352.88|15232.88|15346.05|15226.05|15352.88|15232.88|15346.05|15226.05|10
1644085460000|2022-02-05 18:24:20|15345.38|15225.38|15344.67|15224.67|15346.62|15226.62|15344.67|15224.67|10
1644085470000|2022-02-05 18:24:30|15344.03|15224.03|15343.06|15223.06|15344.03|15224.03|15341.98|15221.98|9
1644085480000|2022-02-05 18:24:40|15343.26|15223.26|15343.61|15223.61|15344.08|15224.08|15343.26|15223.26|10
1644085490000|2022-02-05 18:24:50|15343.69|15223.69|15345.87|15225.87|15345.87|15225.87|15343.64|15223.64|10
1644085500000|2022-02-05 18:25:00|15344.83|15224.83|15340.46|15220.46|15344.83|15224.83|15340.46|15220.46|10
1644085510000|2022-02-05 18:25:10|15340.49|15220.49|15337.92|15217.92|15340.49|15220.49|15337.92|15217.92|10
1644085520000|2022-02-05 18:25:20|15338.07|15218.07|15335.82|15215.82|15338.1|15218.1|15335.82|15215.82|10
1644085530000|2022-02-05 18:25:30|15335.15|15215.15|15334.33|15214.33|15335.46|15215.46|15334.33|15214.33|10
1644085540000|2022-02-05 18:25:40|15334.77|15214.77|15334.53|15214.53|15334.84|15214.84|15334.51|15214.51|10
1644085550000|2022-02-05 18:25:50|15334.49|15214.49|15334.6|15214.6|15335.15|15215.15|15334.44|15214.44|9
1644085560000|2022-02-05 18:26:00|15334.7|15214.7|15331.76|15211.76|15334.89|15214.89|15331.76|15211.76|9
1644085570000|2022-02-05 18:26:10|15331.59|15211.59|15329.42|15209.42|15331.59|15211.59|15329.42|15209.42|10
1644085580000|2022-02-05 18:26:20|15328.81|15208.81|15324.17|15204.17|15329.25|15209.25|15324.17|15204.17|10
1644085590000|2022-02-05 18:26:30|15323.84|15203.84|15324.03|15204.03|15324.33|15204.33|15322.96|15202.96|10
1644085600000|2022-02-05 18:26:40|15324.06|15204.06|15323.39|15203.39|15324.06|15204.06|15322.99|15202.99|10
1644085610000|2022-02-05 18:26:50|15323.51|15203.51|15326.01|15206.01|15326.01|15206.01|15323.51|15203.51|10
1644085620000|2022-02-05 18:27:00|15326.06|15206.06|15326.38|15206.38|15326.6|15206.6|15325.95|15205.95|9
1644085630000|2022-02-05 18:27:10|15326.43|15206.43|15329.75|15209.75|15329.75|15209.75|15326.43|15206.43|10
1644085640000|2022-02-05 18:27:20|15330.12|15210.12|15330.55|15210.55|15331.08|15211.08|15330.12|15210.12|10
1644085650000|2022-02-05 18:27:30|15330.51|15210.51|15327.76|15207.76|15330.51|15210.51|15327.76|15207.76|9
1644085660000|2022-02-05 18:27:40|15327.25|15207.25|15327.96|15207.96|15327.96|15207.96|15326.77|15206.77|10
1644085670000|2022-02-05 18:27:50|15328.22|15208.22|15324.79|15204.79|15328.22|15208.22|15324.79|15204.79|10
1644085680000|2022-02-05 18:28:00|15324.77|15204.77|15326.82|15206.82|15326.83|15206.83|15324.65|15204.65|10
1644085690000|2022-02-05 18:28:10|15326.81|15206.81|15326.69|15206.69|15326.98|15206.98|15325.12|15205.12|10
1644085700000|2022-02-05 18:28:20|15327.43|15207.43|15329.1|15209.1|15329.43|15209.43|15327.2|15207.2|10
1644085710000|2022-02-05 18:28:30|15329.02|15209.02|15328.64|15208.64|15329.1|15209.1|15328.39|15208.39|10
1644085720000|2022-02-05 18:28:40|15328.83|15208.83|15328.11|15208.11|15329.34|15209.34|15328.11|15208.11|9
1644085730000|2022-02-05 18:28:50|15328.14|15208.14|15328.79|15208.79|15328.95|15208.95|15328.07|15208.07|10
1644085740000|2022-02-05 18:29:00|15328.72|15208.72|15328.25|15208.25|15328.89|15208.89|15328.23|15208.23|10
1644085750000|2022-02-05 18:29:10|15327.93|15207.93|15327.06|15207.06|15327.93|15207.93|15327.06|15207.06|10
1644085760000|2022-02-05 18:29:20|15326.82|15206.82|15325.67|15205.67|15326.82|15206.82|15325.65|15205.65|10
1644085770000|2022-02-05 18:29:30|15325.89|15205.89|15330.77|15210.77|15330.77|15210.77|15325.89|15205.89|9
1644085780000|2022-02-05 18:29:40|15331.23|15211.23|15339.15|15219.15|15339.15|15219.15|15331.23|15211.23|10
1644085790000|2022-02-05 18:29:50|15339.4|15219.4|15339.75|15219.75|15341.45|15221.45|15339.4|15219.4|10
1644085800000|2022-02-05 18:30:00|15339.92|15219.92|15338.37|15218.37|15339.92|15219.92|15338.37|15218.37|10
1644085810000|2022-02-05 18:30:10|15338.5|15218.5|15339.78|15219.78|15339.78|15219.78|15338.5|15218.5|10
1644085820000|2022-02-05 18:30:20|15339.38|15219.38|15336.47|15216.47|15339.38|15219.38|15336.47|15216.47|10
1644085830000|2022-02-05 18:30:30|15336.39|15216.39|15340.55|15220.55|15340.55|15220.55|15336.38|15216.38|10
1644085840000|2022-02-05 18:30:40|15340.92|15220.92|15348.09|15228.09|15348.09|15228.09|15340.92|15220.92|10
1644085850000|2022-02-05 18:30:50|15348.65|15228.65|15348.69|15228.69|15349.88|15229.88|15348.65|15228.65|10
1644085860000|2022-02-05 18:31:00|15349.02|15229.02|15348.13|15228.13|15349.32|15229.32|15347.86|15227.86|10
1644085870000|2022-02-05 18:31:10|15347.53|15227.53|15344.39|15224.39|15347.64|15227.64|15344.39|15224.39|10
1644085880000|2022-02-05 18:31:20|15343.94|15223.94|15340.34|15220.34|15343.94|15223.94|15340.34|15220.34|10
1644085890000|2022-02-05 18:31:30|15340.14|15220.14|15337.67|15217.67|15340.14|15220.14|15337.67|15217.67|10
1644085900000|2022-02-05 18:31:40|15337.24|15217.24|15336.61|15216.61|15337.53|15217.53|15336.45|15216.45|10
1644085910000|2022-02-05 18:31:50|15336.62|15216.62|15335.84|15215.84|15337.52|15217.52|15335.84|15215.84|9
1644085920000|2022-02-05 18:32:00|15335.53|15215.53|15336.1|15216.1|15336.1|15216.1|15335.53|15215.53|10
1644085930000|2022-02-05 18:32:10|15336.2|15216.2|15335.02|15215.02|15336.2|15216.2|15334.65|15214.65|10
1644085940000|2022-02-05 18:32:20|15335.18|15215.18|15335.21|15215.21|15336.1|15216.1|15334.94|15214.94|9
1644085950000|2022-02-05 18:32:30|15335.05|15215.05|15336.62|15216.62|15336.62|15216.62|15334.87|15214.87|9
1644085960000|2022-02-05 18:32:40|15336.53|15216.53|15336.78|15216.78|15337.11|15217.11|15336.4|15216.4|10
1644085970000|2022-02-05 18:32:50|15336.97|15216.97|15336.84|15216.84|15337.03|15217.03|15336.34|15216.34|10
1644085980000|2022-02-05 18:33:00|15337.08|15217.08|15338.57|15218.57|15338.69|15218.69|15337.03|15217.03|9
1644085990000|2022-02-05 18:33:10|15339.23|15219.23|15339.61|15219.61|15339.61|15219.61|15338.58|15218.58|9
1644086000000|2022-02-05 18:33:20|15339.82|15219.82|15341.05|15221.05|15341.18|15221.18|15339.56|15219.56|10
1644086010000|2022-02-05 18:33:30|15341.11|15221.11|15340.84|15220.84|15341.22|15221.22|15340.35|15220.35|9
1644086020000|2022-02-05 18:33:40|15340.76|15220.76|15339.57|15219.57|15340.76|15220.76|15339.54|15219.54|10
1644086030000|2022-02-05 18:33:50|15339.68|15219.68|15339.68|15219.68|15340.58|15220.58|15339.68|15219.68|10
1644086040000|2022-02-05 18:34:00|15339.28|15219.28|15339.49|15219.49|15339.49|15219.49|15338.86|15218.86|9
1644086050000|2022-02-05 18:34:10|15339.82|15219.82|15341.07|15221.07|15341.55|15221.55|15339.82|15219.82|9
1644086060000|2022-02-05 18:34:20|15341.17|15221.17|15342.03|15222.03|15342.03|15222.03|15341.08|15221.08|10
1644086070000|2022-02-05 18:34:30|15341.99|15221.99|15340.68|15220.68|15341.99|15221.99|15340.68|15220.68|10
1644086080000|2022-02-05 18:34:40|15340.23|15220.23|15339.92|15219.92|15340.26|15220.26|15339.78|15219.78|8
1644086090000|2022-02-05 18:34:50|15339.64|15219.64|15341.39|15221.39|15341.46|15221.46|15339.64|15219.64|10
1644086100000|2022-02-05 18:35:00|15341.05|15221.05|15340.16|15220.16|15341.09|15221.09|15340.16|15220.16|10
1644086110000|2022-02-05 18:35:10|15340.12|15220.12|15338.21|15218.21|15340.12|15220.12|15338.21|15218.21|9
1644086120000|2022-02-05 18:35:20|15338.04|15218.04|15337.95|15217.95|15338.04|15218.04|15337.65|15217.65|10
1644086130000|2022-02-05 18:35:30|15337.8|15217.8|15337.35|15217.35|15338.05|15218.05|15337.35|15217.35|10
1644086140000|2022-02-05 18:35:40|15337.27|15217.27|15333.37|15213.37|15337.27|15217.27|15333.37|15213.37|10
1644086150000|2022-02-05 18:35:50|15333.24|15213.24|15331.59|15211.59|15333.24|15213.24|15331.1|15211.1|10
1644086160000|2022-02-05 18:36:00|15331.85|15211.85|15332.93|15212.93|15333.26|15213.26|15331.34|15211.34|10
1644086170000|2022-02-05 18:36:10|15332.54|15212.54|15330.79|15210.79|15332.94|15212.94|15330.79|15210.79|10
1644086180000|2022-02-05 18:36:20|15330.29|15210.29|15324.55|15204.55|15330.29|15210.29|15324.55|15204.55|10
1644086190000|2022-02-05 18:36:30|15322.84|15202.84|15309.34|15189.34|15322.84|15202.84|15309.34|15189.34|10
1644086200000|2022-02-05 18:36:40|15308.69|15188.69|15302.4|15182.4|15308.69|15188.69|15302.4|15182.4|10
1644086210000|2022-02-05 18:36:50|15301.76|15181.76|15295.64|15175.64|15301.76|15181.76|15295.52|15175.52|10
1644086220000|2022-02-05 18:37:00|15295.24|15175.24|15295.54|15175.54|15295.55|15175.55|15294.1|15174.1|10
1644086230000|2022-02-05 18:37:10|15295.76|15175.76|15295.29|15175.29|15295.76|15175.76|15294.89|15174.89|10
1644086240000|2022-02-05 18:37:20|15295.32|15175.32|15294.56|15174.56|15295.98|15175.98|15294.56|15174.56|10
1644086250000|2022-02-05 18:37:30|15294.85|15174.85|15291.81|15171.81|15295.39|15175.39|15291.81|15171.81|9
1644086260000|2022-02-05 18:37:40|15291.36|15171.36|15288.12|15168.12|15291.36|15171.36|15288.12|15168.12|10
1644086270000|2022-02-05 18:37:50|15288.07|15168.07|15288.73|15168.73|15288.73|15168.73|15287.71|15167.71|9
1644086280000|2022-02-05 18:38:00|15289.35|15169.35|15291.29|15171.29|15291.29|15171.29|15289.33|15169.33|10
1644086290000|2022-02-05 18:38:10|15291.6|15171.6|15295.48|15175.48|15295.48|15175.48|15291.6|15171.6|9
1644086300000|2022-02-05 18:38:20|15295.65|15175.65|15299.01|15179.01|15299.01|15179.01|15295.65|15175.65|10
1644086310000|2022-02-05 18:38:30|15299.07|15179.07|15297.86|15177.86|15299.07|15179.07|15297.75|15177.75|9
1644086320000|2022-02-05 18:38:40|15297.66|15177.66|15302.03|15182.03|15302.03|15182.03|15297.66|15177.66|9
1644086330000|2022-02-05 18:38:50|15302.58|15182.58|15301.72|15181.72|15302.58|15182.58|15301.72|15181.72|10
1644086340000|2022-02-05 18:39:00|15300.91|15180.91|15299.54|15179.54|15301.24|15181.24|15299.54|15179.54|10
1644086350000|2022-02-05 18:39:10|15299.62|15179.62|15304.84|15184.84|15304.84|15184.84|15299.08|15179.08|10
1644086360000|2022-02-05 18:39:20|15304.93|15184.93|15309.51|15189.51|15309.51|15189.51|15304.93|15184.93|10
1644086370000|2022-02-05 18:39:30|15310.03|15190.03|15310.94|15190.94|15312.23|15192.23|15310.03|15190.03|10
1644086380000|2022-02-05 18:39:40|15310.03|15190.03|15307.84|15187.84|15310.03|15190.03|15307.84|15187.84|10
1644086390000|2022-02-05 18:39:50|15307.65|15187.65|15306.5|15186.5|15307.65|15187.65|15306.35|15186.35|10
1644086400000|2022-02-05 18:40:00|15306.22|15186.22|15301.8|15181.8|15306.23|15186.23|15301.8|15181.8|10
1644086410000|2022-02-05 18:40:10|15301.67|15181.67|15300.09|15180.09|15301.67|15181.67|15299.59|15179.59|8
1644086420000|2022-02-05 18:40:20|15299.73|15179.73|15300.68|15180.68|15300.68|15180.68|15299.13|15179.13|9
1644086430000|2022-02-05 18:40:30|15300.59|15180.59|15305.1|15185.1|15305.1|15185.1|15300.59|15180.59|10
1644086440000|2022-02-05 18:40:40|15305.48|15185.48|15307.66|15187.66|15307.66|15187.66|15305.45|15185.45|10
1644086450000|2022-02-05 18:40:50|15308.05|15188.05|15310.89|15190.89|15310.89|15190.89|15308.05|15188.05|10
1644086460000|2022-02-05 18:41:00|15311.07|15191.07|15312.1|15192.1|15312.1|15192.1|15311.07|15191.07|10
1644086470000|2022-02-05 18:41:10|15312.62|15192.62|15315.06|15195.06|15315.07|15195.07|15312.62|15192.62|9
1644086480000|2022-02-05 18:41:20|15315.38|15195.38|15315.27|15195.27|15316.06|15196.06|15315.27|15195.27|10
1644086490000|2022-02-05 18:41:30|15315.17|15195.17|15312.51|15192.51|15315.19|15195.19|15312.51|15192.51|10
1644086500000|2022-02-05 18:41:40|15312.49|15192.49|15312.76|15192.76|15313.05|15193.05|15312.26|15192.26|10
1644086510000|2022-02-05 18:41:50|15312.15|15192.15|15310.51|15190.51|15312.16|15192.16|15310.24|15190.24|9
1644086520000|2022-02-05 18:42:00|15310.63|15190.63|15312.29|15192.29|15312.29|15192.29|15310.63|15190.63|10
1644086530000|2022-02-05 18:42:10|15312.79|15192.79|15316.88|15196.88|15316.88|15196.88|15312.79|15192.79|10
1644086540000|2022-02-05 18:42:20|15317.08|15197.08|15319.84|15199.84|15319.9|15199.9|15317.08|15197.08|10
1644086550000|2022-02-05 18:42:30|15320.38|15200.38|15322.44|15202.44|15322.44|15202.44|15320.38|15200.38|10
1644086560000|2022-02-05 18:42:40|15322.48|15202.48|15322.9|15202.9|15323.06|15203.06|15322.48|15202.48|10
1644086570000|2022-02-05 18:42:50|15323.03|15203.03|15321.88|15201.88|15323.03|15203.03|15321.88|15201.88|10
1644086580000|2022-02-05 18:43:00|15322.18|15202.18|15321.85|15201.85|15322.18|15202.18|15321.03|15201.03|9
1644086590000|2022-02-05 18:43:10|15321.73|15201.73|15322.76|15202.76|15322.76|15202.76|15321.63|15201.63|10
1644086600000|2022-02-05 18:43:20|15322.9|15202.9|15322.88|15202.88|15323.64|15203.64|15322.88|15202.88|10
1644086610000|2022-02-05 18:43:30|15322.87|15202.87|15323.45|15203.45|15323.45|15203.45|15322.78|15202.78|10
1644086620000|2022-02-05 18:43:40|15323.38|15203.38|15321.26|15201.26|15323.38|15203.38|15321.14|15201.14|10
1644086630000|2022-02-05 18:43:50|15321.29|15201.29|15322.72|15202.72|15322.86|15202.86|15321.29|15201.29|9
1644086640000|2022-02-05 18:44:00|15322.61|15202.61|15321.5|15201.5|15322.7|15202.7|15321.5|15201.5|10
1644086650000|2022-02-05 18:44:10|15321.39|15201.39|15320.43|15200.43|15321.39|15201.39|15320.16|15200.16|9
1644086660000|2022-02-05 18:44:20|15320.54|15200.54|15321.83|15201.83|15321.83|15201.83|15320.54|15200.54|9
1644086670000|2022-02-05 18:44:30|15322.04|15202.04|15321.83|15201.83|15322.05|15202.05|15321.62|15201.62|10
1644086680000|2022-02-05 18:44:40|15321.5|15201.5|15319.81|15199.81|15321.5|15201.5|15319.63|15199.63|10
1644086690000|2022-02-05 18:44:50|15319.92|15199.92|15320.56|15200.56|15320.59|15200.59|15319.92|15199.92|9
1644086700000|2022-02-05 18:45:00|15320.45|15200.45|15319.3|15199.3|15320.78|15200.78|15319.3|15199.3|9
1644086710000|2022-02-05 18:45:10|15319.33|15199.33|15318.25|15198.25|15319.43|15199.43|15318.25|15198.25|10
1644086720000|2022-02-05 18:45:20|15318.48|15198.48|15316.57|15196.57|15318.69|15198.69|15316.57|15196.57|10
1644086730000|2022-02-05 18:45:30|15315.91|15195.91|15313.57|15193.57|15315.91|15195.91|15313.57|15193.57|10
1644086740000|2022-02-05 18:45:40|15312.09|15192.09|15305.72|15185.72|15312.09|15192.09|15305.72|15185.72|10
1644086750000|2022-02-05 18:45:50|15305.31|15185.31|15303.85|15183.85|15305.31|15185.31|15302.82|15182.82|10
1644086760000|2022-02-05 18:46:00|15303.94|15183.94|15305.08|15185.08|15305.32|15185.32|15303.94|15183.94|9
1644086770000|2022-02-05 18:46:10|15305.11|15185.11|15303.86|15183.86|15305.16|15185.16|15303.61|15183.61|10
1644086780000|2022-02-05 18:46:20|15303.94|15183.94|15298.41|15178.41|15303.94|15183.94|15298.41|15178.41|10
1644086790000|2022-02-05 18:46:30|15297.98|15177.98|15293.89|15173.89|15297.98|15177.98|15293.89|15173.89|9
1644086800000|2022-02-05 18:46:40|15293.78|15173.78|15290.87|15170.87|15293.78|15173.78|15290.87|15170.87|10
1644086810000|2022-02-05 18:46:50|15290.22|15170.22|15289.7|15169.7|15290.36|15170.36|15289.7|15169.7|9
1644086820000|2022-02-05 18:47:00|15289.25|15169.25|15291.65|15171.65|15291.65|15171.65|15289.25|15169.25|10
1644086830000|2022-02-05 18:47:10|15292.21|15172.21|15295.17|15175.17|15295.48|15175.48|15292.21|15172.21|10
1644086840000|2022-02-05 18:47:20|15294.84|15174.84|15294.42|15174.42|15294.9|15174.9|15294.07|15174.07|10
1644086850000|2022-02-05 18:47:30|15294.11|15174.11|15294.91|15174.91|15294.91|15174.91|15294.06|15174.06|10
1644086860000|2022-02-05 18:47:40|15294.95|15174.95|15295.52|15175.52|15295.52|15175.52|15294.79|15174.79|9
1644086870000|2022-02-05 18:47:50|15295.39|15175.39|15296.15|15176.15|15296.35|15176.35|15295.39|15175.39|9
1644086880000|2022-02-05 18:48:00|15296.2|15176.2|15293.62|15173.62|15296.67|15176.67|15293.62|15173.62|10
1644086890000|2022-02-05 18:48:10|15293.49|15173.49|15292.58|15172.58|15293.49|15173.49|15292.58|15172.58|10
1644086900000|2022-02-05 18:48:20|15292.48|15172.48|15293.28|15173.28|15293.28|15173.28|15292.31|15172.31|10
1644086910000|2022-02-05 18:48:30|15293.26|15173.26|15291.21|15171.21|15293.26|15173.26|15291.21|15171.21|10
1644086920000|2022-02-05 18:48:40|15291.24|15171.24|15291.29|15171.29|15291.35|15171.35|15291.24|15171.24|9
1644086930000|2022-02-05 18:48:50|15291.37|15171.37|15290.34|15170.34|15291.46|15171.46|15290.13|15170.13|10
1644086940000|2022-02-05 18:49:00|15290.21|15170.21|15289.29|15169.29|15290.21|15170.21|15289.18|15169.18|10
1644086950000|2022-02-05 18:49:10|15289.49|15169.49|15290.32|15170.32|15290.32|15170.32|15289.22|15169.22|10
1644086960000|2022-02-05 18:49:20|15289.83|15169.83|15290.16|15170.16|15290.16|15170.16|15289.13|15169.13|9
1644086970000|2022-02-05 18:49:30|15290.7|15170.7|15293.08|15173.08|15293.08|15173.08|15290.7|15170.7|9
1644086980000|2022-02-05 18:49:40|15293.11|15173.11|15293.31|15173.31|15293.39|15173.39|15292.81|15172.81|10
1644086990000|2022-02-05 18:49:50|15292.97|15172.97|15290.65|15170.65|15292.97|15172.97|15290.65|15170.65|10
1644087000000|2022-02-05 18:50:00|15289.22|15169.22|15287.68|15167.68|15289.66|15169.66|15287.65|15167.65|10
1644087010000|2022-02-05 18:50:10|15288.35|15168.35|15288.78|15168.78|15288.84|15168.84|15288.18|15168.18|9
1644087020000|2022-02-05 18:50:20|15288.67|15168.67|15288.17|15168.17|15288.8|15168.8|15288.17|15168.17|10
1644087030000|2022-02-05 18:50:30|15287.82|15167.82|15288.48|15168.48|15288.48|15168.48|15287.82|15167.82|10
1644087040000|2022-02-05 18:50:40|15288.22|15168.22|15287.04|15167.04|15288.56|15168.56|15287.04|15167.04|10
1644087050000|2022-02-05 18:50:50|15287.42|15167.42|15287.05|15167.05|15287.55|15167.55|15286.71|15166.71|10
1644087060000|2022-02-05 18:51:00|15287.36|15167.36|15289.06|15169.06|15289.06|15169.06|15287.22|15167.22|9
1644087070000|2022-02-05 18:51:10|15289.19|15169.19|15292.34|15172.34|15292.34|15172.34|15289.19|15169.19|10
1644087080000|2022-02-05 18:51:20|15292.67|15172.67|15294.11|15174.11|15294.48|15174.48|15292.67|15172.67|10
1644087090000|2022-02-05 18:51:30|15293.55|15173.55|15293.54|15173.54|15293.57|15173.57|15293.24|15173.24|10
1644087100000|2022-02-05 18:51:40|15293.55|15173.55|15292.34|15172.34|15293.55|15173.55|15292.34|15172.34|9
1644087110000|2022-02-05 18:51:50|15292.07|15172.07|15295.69|15175.69|15296.05|15176.05|15292.07|15172.07|10
1644087120000|2022-02-05 18:52:00|15295.71|15175.71|15293.65|15173.65|15295.71|15175.71|15293.6|15173.6|9
1644087130000|2022-02-05 18:52:10|15293.72|15173.72|15295.64|15175.64|15295.64|15175.64|15293.72|15173.72|10
1644087140000|2022-02-05 18:52:20|15295.78|15175.78|15295.1|15175.1|15296.58|15176.58|15295.05|15175.05|10
1644087150000|2022-02-05 18:52:30|15295.08|15175.08|15294.48|15174.48|15295.08|15175.08|15294.42|15174.42|10
1644087160000|2022-02-05 18:52:40|15294.5|15174.5|15295.79|15175.79|15295.91|15175.91|15294.36|15174.36|10
1644087170000|2022-02-05 18:52:50|15295.81|15175.81|15295.17|15175.17|15295.81|15175.81|15295.03|15175.03|10
1644087180000|2022-02-05 18:53:00|15294.85|15174.85|15294.39|15174.39|15294.94|15174.94|15294.39|15174.39|9
1644087190000|2022-02-05 18:53:10|15294.38|15174.38|15294.4|15174.4|15294.8|15174.8|15294.23|15174.23|10
1644087200000|2022-02-05 18:53:20|15294.31|15174.31|15293.88|15173.88|15294.34|15174.34|15293.83|15173.83|10
1644087210000|2022-02-05 18:53:30|15294.02|15174.02|15293.49|15173.49|15294.1|15174.1|15293.49|15173.49|9
1644087220000|2022-02-05 18:53:40|15293.43|15173.43|15290.92|15170.92|15293.43|15173.43|15290.92|15170.92|10
1644087230000|2022-02-05 18:53:50|15290.89|15170.89|15289.03|15169.03|15290.91|15170.91|15288.71|15168.71|10
1644087240000|2022-02-05 18:54:00|15288.66|15168.66|15289.65|15169.65|15289.65|15169.65|15288.66|15168.66|9
1644087250000|2022-02-05 18:54:10|15289.05|15169.05|15289.24|15169.24|15289.24|15169.24|15288.55|15168.55|10
1644087260000|2022-02-05 18:54:20|15290.17|15170.17|15290.14|15170.14|15290.21|15170.21|15289.93|15169.93|9
1644087270000|2022-02-05 18:54:30|15290.38|15170.38|15291.95|15171.95|15291.95|15171.95|15290.38|15170.38|10
1644087280000|2022-02-05 18:54:40|15291.89|15171.89|15294.95|15174.95|15294.95|15174.95|15291.89|15171.89|10
1644087290000|2022-02-05 18:54:50|15296.42|15176.42|15297.51|15177.51|15297.97|15177.97|15296.42|15176.42|10
1644087300000|2022-02-05 18:55:00|15297.73|15177.73|15296.36|15176.36|15297.73|15177.73|15296.36|15176.36|9
1644087310000|2022-02-05 18:55:10|15295.99|15175.99|15296.07|15176.07|15296.47|15176.47|15295.43|15175.43|10
1644087320000|2022-02-05 18:55:20|15296.11|15176.11|15294.81|15174.81|15296.11|15176.11|15294.81|15174.81|9
1644087330000|2022-02-05 18:55:30|15294.84|15174.84|15295.54|15175.54|15295.54|15175.54|15294.76|15174.76|9
1644087340000|2022-02-05 18:55:40|15295.28|15175.28|15296.15|15176.15|15296.15|15176.15|15294.98|15174.98|10
1644087350000|2022-02-05 18:55:50|15295.95|15175.95|15295.69|15175.69|15296.13|15176.13|15295.6|15175.6|10
1644087360000|2022-02-05 18:56:00|15295.08|15175.08|15296.36|15176.36|15296.36|15176.36|15295.08|15175.08|10
1644087370000|2022-02-05 18:56:10|15296.29|15176.29|15297.27|15177.27|15297.27|15177.27|15296.29|15176.29|10
1644087380000|2022-02-05 18:56:20|15297.49|15177.49|15297.41|15177.41|15297.51|15177.51|15296.63|15176.63|10
1644087390000|2022-02-05 18:56:30|15297.64|15177.64|15298.63|15178.63|15298.63|15178.63|15297.4|15177.4|10
1644087400000|2022-02-05 18:56:40|15298.44|15178.44|15299.41|15179.41|15299.63|15179.63|15298.44|15178.44|10
1644087410000|2022-02-05 18:56:50|15299.74|15179.74|15301.65|15181.65|15301.65|15181.65|15299.74|15179.74|10
1644087420000|2022-02-05 18:57:00|15301.69|15181.69|15303.15|15183.15|15303.24|15183.24|15301.69|15181.69|9
1644087430000|2022-02-05 18:57:10|15303.2|15183.2|15310.6|15190.6|15310.6|15190.6|15303.2|15183.2|10
1644087440000|2022-02-05 18:57:20|15311.72|15191.72|15312.9|15192.9|15313.04|15193.04|15311.72|15191.72|10
1644087450000|2022-02-05 18:57:30|15313.04|15193.04|15314.16|15194.16|15314.33|15194.33|15313.01|15193.01|10
1644087460000|2022-02-05 18:57:40|15314.08|15194.08|15314.45|15194.45|15314.6|15194.6|15312.81|15192.81|10
1644087470000|2022-02-05 18:57:50|15314.19|15194.19|15311.34|15191.34|15314.19|15194.19|15311.34|15191.34|10
1644087480000|2022-02-05 18:58:00|15310.79|15190.79|15309.65|15189.65|15310.79|15190.79|15309.13|15189.13|9
1644087490000|2022-02-05 18:58:10|15309.7|15189.7|15311.42|15191.42|15311.42|15191.42|15309.57|15189.57|10
1644087500000|2022-02-05 18:58:20|15311.68|15191.68|15313|15193|15313|15193|15311.68|15191.68|10
1644087510000|2022-02-05 18:58:30|15312.96|15192.96|15313.53|15193.53|15313.53|15193.53|15312.83|15192.83|10
1644087520000|2022-02-05 18:58:40|15313.29|15193.29|15312.71|15192.71|15314.1|15194.1|15312.71|15192.71|10
1644087530000|2022-02-05 18:58:50|15312.41|15192.41|15311.44|15191.44|15312.41|15192.41|15311.38|15191.38|9
1644087540000|2022-02-05 18:59:00|15311.87|15191.87|15312.2|15192.2|15312.43|15192.43|15311.68|15191.68|9
1644087550000|2022-02-05 18:59:10|15312.19|15192.19|15312.34|15192.34|15312.34|15192.34|15311.41|15191.41|9
1644087560000|2022-02-05 18:59:20|15312.57|15192.57|15312.12|15192.12|15312.76|15192.76|15312.12|15192.12|9
1644087570000|2022-02-05 18:59:30|15312.23|15192.23|15313.08|15193.08|15313.08|15193.08|15311.86|15191.86|9
1644087580000|2022-02-05 18:59:40|15313.06|15193.06|15316.08|15196.08|15316.08|15196.08|15313.06|15193.06|10
1644087590000|2022-02-05 18:59:50|15316.11|15196.11|15317.06|15197.06|15317.13|15197.13|15315.88|15195.88|9
1644087600000|2022-02-05 19:00:00|15317.07|15197.07|15314.48|15194.48|15317.41|15197.41|15314.48|15194.48|10
1644087610000|2022-02-05 19:00:10|15314.33|15194.33|15306.89|15186.89|15314.33|15194.33|15306.89|15186.89|10
1644087620000|2022-02-05 19:00:20|15306.61|15186.61|15302.64|15182.64|15306.61|15186.61|15301.69|15181.69|10
1644087630000|2022-02-05 19:00:30|15302.61|15182.61|15306.47|15186.47|15306.55|15186.55|15302.61|15182.61|9
1644087640000|2022-02-05 19:00:40|15306.68|15186.68|15310.91|15190.91|15310.96|15190.96|15306.68|15186.68|10
1644087650000|2022-02-05 19:00:50|15311.23|15191.23|15310.45|15190.45|15311.59|15191.59|15310.45|15190.45|10
1644087660000|2022-02-05 19:01:00|15309.61|15189.61|15308.51|15188.51|15309.61|15189.61|15308.49|15188.49|10
1644087670000|2022-02-05 19:01:10|15308.34|15188.34|15309.46|15189.46|15309.46|15189.46|15308.19|15188.19|10
1644087680000|2022-02-05 19:01:20|15309.45|15189.45|15310.03|15190.03|15310.13|15190.13|15309.27|15189.27|10
1644087690000|2022-02-05 19:01:30|15310.42|15190.42|15308.64|15188.64|15310.42|15190.42|15308.64|15188.64|10
1644087700000|2022-02-05 19:01:40|15308.67|15188.67|15308.59|15188.59|15308.84|15188.84|15308.31|15188.31|10
1644087710000|2022-02-05 19:01:50|15308.54|15188.54|15306.56|15186.56|15308.54|15188.54|15306.56|15186.56|10
1644087720000|2022-02-05 19:02:00|15306.07|15186.07|15306.92|15186.92|15306.92|15186.92|15304.92|15184.92|10
1644087730000|2022-02-05 19:02:10|15306.74|15186.74|15305.9|15185.9|15306.74|15186.74|15305.9|15185.9|10
1644087740000|2022-02-05 19:02:20|15305.84|15185.84|15302.27|15182.27|15305.84|15185.84|15302.27|15182.27|10
1644087750000|2022-02-05 19:02:30|15301.55|15181.55|15300.55|15180.55|15301.7|15181.7|15300.55|15180.55|10
1644087760000|2022-02-05 19:02:40|15300.41|15180.41|15299.54|15179.54|15300.41|15180.41|15299.38|15179.38|9
1644087770000|2022-02-05 19:02:50|15299.53|15179.53|15298.81|15178.81|15299.53|15179.53|15298.81|15178.81|10
1644087780000|2022-02-05 19:03:00|15298.65|15178.65|15298.41|15178.41|15299.47|15179.47|15298.41|15178.41|10
1644087790000|2022-02-05 19:03:10|15298.34|15178.34|15296.12|15176.12|15298.34|15178.34|15296.12|15176.12|9
1644087800000|2022-02-05 19:03:20|15295.68|15175.68|15295.16|15175.16|15295.72|15175.72|15295.05|15175.05|10
1644087810000|2022-02-05 19:03:30|15294.76|15174.76|15295.59|15175.59|15295.59|15175.59|15294.64|15174.64|9
1644087820000|2022-02-05 19:03:40|15295.81|15175.81|15295.41|15175.41|15295.81|15175.81|15295.27|15175.27|8
1644087830000|2022-02-05 19:03:50|15295.42|15175.42|15293.47|15173.47|15295.42|15175.42|15293.47|15173.47|10
1644087840000|2022-02-05 19:04:00|15293.46|15173.46|15292.14|15172.14|15293.46|15173.46|15291.95|15171.95|9
1644087850000|2022-02-05 19:04:10|15292.93|15172.93|15297.18|15177.18|15297.18|15177.18|15292.93|15172.93|10
1644087860000|2022-02-05 19:04:20|15298.34|15178.34|15303.53|15183.53|15303.53|15183.53|15298.34|15178.34|10
1644087870000|2022-02-05 19:04:30|15302.09|15182.09|15299.59|15179.59|15302.24|15182.24|15299.59|15179.59|10
1644087880000|2022-02-05 19:04:40|15298.59|15178.59|15297.92|15177.92|15298.67|15178.67|15297.88|15177.88|9
1644087890000|2022-02-05 19:04:50|15297.79|15177.79|15298.32|15178.32|15298.32|15178.32|15296.8|15176.8|10
1644087900000|2022-02-05 19:05:00|15298.66|15178.66|15300.67|15180.67|15300.67|15180.67|15298.66|15178.66|10
1644087910000|2022-02-05 19:05:10|15300.27|15180.27|15301.03|15181.03|15301.87|15181.87|15300.27|15180.27|10
1644087920000|2022-02-05 19:05:20|15301.11|15181.11|15298.65|15178.65|15301.11|15181.11|15298.65|15178.65|10
1644087930000|2022-02-05 19:05:30|15298.8|15178.8|15299.24|15179.24|15299.67|15179.67|15298.8|15178.8|10
1644087940000|2022-02-05 19:05:40|15298.48|15178.48|15298.11|15178.11|15298.53|15178.53|15298.07|15178.07|10
1644087950000|2022-02-05 19:05:50|15298.17|15178.17|15298.08|15178.08|15298.33|15178.33|15297.83|15177.83|10
1644087960000|2022-02-05 19:06:00|15298.24|15178.24|15298.47|15178.47|15298.52|15178.52|15298.24|15178.24|9
1644087970000|2022-02-05 19:06:10|15298.42|15178.42|15297.67|15177.67|15298.42|15178.42|15297.67|15177.67|9
1644087980000|2022-02-05 19:06:20|15297.65|15177.65|15297.59|15177.59|15297.69|15177.69|15297.38|15177.38|8
1644087990000|2022-02-05 19:06:30|15297.5|15177.5|15296.35|15176.35|15297.5|15177.5|15296.35|15176.35|10
1644088000000|2022-02-05 19:06:40|15297.27|15177.27|15296.42|15176.42|15297.46|15177.46|15296.19|15176.19|10
1644088010000|2022-02-05 19:06:50|15295.6|15175.6|15294.1|15174.1|15295.62|15175.62|15294.1|15174.1|9
1644088020000|2022-02-05 19:07:00|15294.08|15174.08|15295.21|15175.21|15295.21|15175.21|15293.93|15173.93|10
1644088030000|2022-02-05 19:07:10|15295.33|15175.33|15295.88|15175.88|15296.74|15176.74|15295.33|15175.33|10
1644088040000|2022-02-05 19:07:20|15295.79|15175.79|15294.19|15174.19|15297.08|15177.08|15294.19|15174.19|10
1644088050000|2022-02-05 19:07:30|15294.16|15174.16|15293.66|15173.66|15294.25|15174.25|15293.53|15173.53|9
1644088060000|2022-02-05 19:07:40|15293.85|15173.85|15294.6|15174.6|15294.68|15174.68|15293.85|15173.85|9
1644088070000|2022-02-05 19:07:50|15294.64|15174.64|15294.79|15174.79|15294.79|15174.79|15294.17|15174.17|9
1644088080000|2022-02-05 19:08:00|15294.75|15174.75|15299.19|15179.19|15299.28|15179.28|15294.75|15174.75|10
1644088090000|2022-02-05 19:08:10|15299.86|15179.86|15300.15|15180.15|15300.98|15180.98|15299.85|15179.85|10
1644088100000|2022-02-05 19:08:20|15300.45|15180.45|15301.39|15181.39|15302.01|15182.01|15300.45|15180.45|9
1644088110000|2022-02-05 19:08:30|15301.68|15181.68|15300.65|15180.65|15301.84|15181.84|15300.65|15180.65|10
1644088120000|2022-02-05 19:08:40|15301.15|15181.15|15297.26|15177.26|15301.15|15181.15|15297.26|15177.26|10
1644088130000|2022-02-05 19:08:50|15296.8|15176.8|15293.15|15173.15|15296.8|15176.8|15293.15|15173.15|10
1644088140000|2022-02-05 19:09:00|15293.14|15173.14|15292.45|15172.45|15293.36|15173.36|15292.45|15172.45|10
1644088150000|2022-02-05 19:09:10|15292.47|15172.47|15291.39|15171.39|15292.48|15172.48|15291.05|15171.05|10
1644088160000|2022-02-05 19:09:20|15291.23|15171.23|15290.7|15170.7|15291.23|15171.23|15290.7|15170.7|10
1644088170000|2022-02-05 19:09:30|15290.63|15170.63|15287.78|15167.78|15290.67|15170.67|15287.78|15167.78|10
1644088180000|2022-02-05 19:09:40|15287.72|15167.72|15285.46|15165.46|15287.75|15167.75|15285.46|15165.46|9
1644088190000|2022-02-05 19:09:50|15285.35|15165.35|15283.64|15163.64|15285.35|15165.35|15283.35|15163.35|10
1644088200000|2022-02-05 19:10:00|15283.35|15163.35|15282.27|15162.27|15283.35|15163.35|15282.23|15162.23|10
1644088210000|2022-02-05 19:10:10|15282.31|15162.31|15282.56|15162.56|15282.63|15162.63|15282.27|15162.27|10
1644088220000|2022-02-05 19:10:20|15283.27|15163.27|15283.28|15163.28|15283.42|15163.42|15282.69|15162.69|10
1644088230000|2022-02-05 19:10:30|15283.08|15163.08|15284.5|15164.5|15284.56|15164.56|15283.08|15163.08|10
1644088240000|2022-02-05 19:10:40|15284.61|15164.61|15284.25|15164.25|15284.96|15164.96|15284.25|15164.25|8
1644088250000|2022-02-05 19:10:50|15284.15|15164.15|15281.78|15161.78|15284.27|15164.27|15281.78|15161.78|10
1644088260000|2022-02-05 19:11:00|15281.75|15161.75|15282.95|15162.95|15282.95|15162.95|15281.51|15161.51|10
1644088270000|2022-02-05 19:11:10|15283.06|15163.06|15281.85|15161.85|15283.08|15163.08|15281.76|15161.76|10
1644088280000|2022-02-05 19:11:20|15281.1|15161.1|15281.12|15161.12|15281.2|15161.2|15281.02|15161.02|10
1644088290000|2022-02-05 19:11:30|15280.89|15160.89|15280.58|15160.58|15280.89|15160.89|15280.55|15160.55|7
1644088300000|2022-02-05 19:11:40|15280.57|15160.57|15278.19|15158.19|15280.62|15160.62|15278.19|15158.19|9
1644088310000|2022-02-05 19:11:50|15277.74|15157.74|15276.37|15156.37|15277.74|15157.74|15276.23|15156.23|10
1644088320000|2022-02-05 19:12:00|15276.46|15156.46|15276.6|15156.6|15276.64|15156.64|15275.59|15155.59|10
1644088330000|2022-02-05 19:12:10|15276.42|15156.42|15275.5|15155.5|15276.42|15156.42|15275.5|15155.5|10
1644088340000|2022-02-05 19:12:20|15275.27|15155.27|15272.77|15152.77|15275.27|15155.27|15272.77|15152.77|10
1644088350000|2022-02-05 19:12:30|15271.86|15151.86|15271.98|15151.98|15272.52|15152.52|15271.76|15151.76|10
1644088360000|2022-02-05 19:12:40|15271.89|15151.89|15271.66|15151.66|15271.89|15151.89|15271.62|15151.62|8
1644088370000|2022-02-05 19:12:50|15271.36|15151.36|15270.48|15150.48|15271.36|15151.36|15270.4|15150.4|10
1644088380000|2022-02-05 19:13:00|15270.61|15150.61|15270.99|15150.99|15271.06|15151.06|15270.45|15150.45|9
1644088390000|2022-02-05 19:13:10|15271.22|15151.22|15275.41|15155.41|15275.41|15155.41|15271.22|15151.22|10
1644088400000|2022-02-05 19:13:20|15275.8|15155.8|15281.38|15161.38|15281.38|15161.38|15275.8|15155.8|10
1644088410000|2022-02-05 19:13:30|15281.71|15161.71|15283.55|15163.55|15283.64|15163.64|15281.43|15161.43|10
1644088420000|2022-02-05 19:13:40|15283.53|15163.53|15285.36|15165.36|15285.36|15165.36|15283.45|15163.45|9
1644088430000|2022-02-05 19:13:50|15285.4|15165.4|15285.11|15165.11|15285.4|15165.4|15284.77|15164.77|10
1644088440000|2022-02-05 19:14:00|15285.06|15165.06|15284.63|15164.63|15285.32|15165.32|15284.48|15164.48|10
1644088450000|2022-02-05 19:14:10|15284.61|15164.61|15283.34|15163.34|15284.61|15164.61|15283.24|15163.24|10
1644088460000|2022-02-05 19:14:20|15282.8|15162.8|15283.85|15163.85|15284.03|15164.03|15282.68|15162.68|10
1644088470000|2022-02-05 19:14:30|15283.87|15163.87|15284.07|15164.07|15284.63|15164.63|15283.87|15163.87|10
1644088480000|2022-02-05 19:14:40|15284.17|15164.17|15285.01|15165.01|15285.17|15165.17|15284.17|15164.17|10
1644088490000|2022-02-05 19:14:50|15284.85|15164.85|15285.16|15165.16|15285.48|15165.48|15284.85|15164.85|8
1644088500000|2022-02-05 19:15:00|15285.27|15165.27|15283|15163|15285.45|15165.45|15283|15163|10
1644088510000|2022-02-05 19:15:10|15282.75|15162.75|15279.29|15159.29|15282.75|15162.75|15279.29|15159.29|9
1644088520000|2022-02-05 19:15:20|15278.44|15158.44|15280.02|15160.02|15280.02|15160.02|15278.41|15158.41|10
1644088530000|2022-02-05 19:15:30|15280.16|15160.16|15280.24|15160.24|15280.52|15160.52|15279.77|15159.77|10
1644088540000|2022-02-05 19:15:40|15280.67|15160.67|15279.68|15159.68|15280.67|15160.67|15279.68|15159.68|10
1644088550000|2022-02-05 19:15:50|15280.04|15160.04|15281.47|15161.47|15281.53|15161.53|15280.04|15160.04|10
1644088560000|2022-02-05 19:16:00|15281.49|15161.49|15282.3|15162.3|15282.32|15162.32|15281.49|15161.49|10
1644088570000|2022-02-05 19:16:10|15282.29|15162.29|15283.66|15163.66|15283.66|15163.66|15282.27|15162.27|9
1644088580000|2022-02-05 19:16:20|15283.58|15163.58|15284.08|15164.08|15284.08|15164.08|15283.35|15163.35|7
1644088590000|2022-02-05 19:16:30|15284.01|15164.01|15284.48|15164.48|15284.48|15164.48|15284.01|15164.01|10
1644088600000|2022-02-05 19:16:40|15284.6|15164.6|15284.15|15164.15|15284.6|15164.6|15283.82|15163.82|10
1644088610000|2022-02-05 19:16:50|15284.16|15164.16|15286.17|15166.17|15286.17|15166.17|15284.16|15164.16|10
1644088620000|2022-02-05 19:17:00|15286.57|15166.57|15288.96|15168.96|15288.96|15168.96|15286.57|15166.57|9
1644088630000|2022-02-05 19:17:10|15289.57|15169.57|15290.15|15170.15|15290.28|15170.28|15289.19|15169.19|9
1644088640000|2022-02-05 19:17:20|15289.94|15169.94|15290.69|15170.69|15291.29|15171.29|15289.94|15169.94|10
1644088650000|2022-02-05 19:17:30|15290.09|15170.09|15291.11|15171.11|15291.13|15171.13|15290.09|15170.09|9
1644088660000|2022-02-05 19:17:40|15291.28|15171.28|15291.56|15171.56|15291.7|15171.7|15291.14|15171.14|9
1644088670000|2022-02-05 19:17:50|15291.39|15171.39|15294.1|15174.1|15294.1|15174.1|15291.39|15171.39|9
1644088680000|2022-02-05 19:18:00|15294.18|15174.18|15294.24|15174.24|15295.38|15175.38|15294.18|15174.18|10
1644088690000|2022-02-05 19:18:10|15293.82|15173.82|15292.91|15172.91|15293.82|15173.82|15292.79|15172.79|10
1644088700000|2022-02-05 19:18:20|15292.4|15172.4|15288.92|15168.92|15292.4|15172.4|15288.92|15168.92|10
1644088710000|2022-02-05 19:18:30|15288.99|15168.99|15287.41|15167.41|15288.99|15168.99|15287.39|15167.39|10
1644088720000|2022-02-05 19:18:40|15287.69|15167.69|15282.86|15162.86|15287.69|15167.69|15282.86|15162.86|10
1644088730000|2022-02-05 19:18:50|15282.32|15162.32|15282.16|15162.16|15282.36|15162.36|15282.13|15162.13|10
1644088740000|2022-02-05 19:19:00|15282.26|15162.26|15281.9|15161.9|15282.8|15162.8|15281.9|15161.9|10
1644088750000|2022-02-05 19:19:10|15281.31|15161.31|15280.98|15160.98|15281.33|15161.33|15280.98|15160.98|8
1644088760000|2022-02-05 19:19:20|15280.89|15160.89|15278.96|15158.96|15281.02|15161.02|15278.96|15158.96|9
1644088770000|2022-02-05 19:19:30|15279.52|15159.52|15279.42|15159.42|15279.52|15159.52|15279.13|15159.13|9
1644088780000|2022-02-05 19:19:40|15279.63|15159.63|15279.7|15159.7|15279.73|15159.73|15279.55|15159.55|8
1644088790000|2022-02-05 19:19:50|15279.82|15159.82|15279.65|15159.65|15280.4|15160.4|15279.65|15159.65|8
1644088800000|2022-02-05 19:20:00|15280.11|15160.11|15279.46|15159.46|15280.11|15160.11|15279.37|15159.37|10
1644088810000|2022-02-05 19:20:10|15279.37|15159.37|15280.46|15160.46|15280.57|15160.57|15279.36|15159.36|8
1644088820000|2022-02-05 19:20:20|15281.55|15161.55|15282.12|15162.12|15282.13|15162.13|15281.32|15161.32|10
1644088830000|2022-02-05 19:20:30|15281.76|15161.76|15281.65|15161.65|15282.73|15162.73|15281.65|15161.65|10
1644088840000|2022-02-05 19:20:40|15281.79|15161.79|15278.19|15158.19|15281.81|15161.81|15277.85|15157.85|10
1644088850000|2022-02-05 19:20:50|15277.76|15157.76|15274.22|15154.22|15277.76|15157.76|15273.94|15153.94|10
1644088860000|2022-02-05 19:21:00|15274.3|15154.3|15272.9|15152.9|15274.3|15154.3|15272.9|15152.9|9
1644088870000|2022-02-05 19:21:10|15272.68|15152.68|15270.64|15150.64|15272.74|15152.74|15270.64|15150.64|10
1644088880000|2022-02-05 19:21:20|15270.44|15150.44|15270.02|15150.02|15270.44|15150.44|15269.25|15149.25|10
1644088890000|2022-02-05 19:21:30|15270.03|15150.03|15270.39|15150.39|15270.51|15150.51|15270.03|15150.03|9
1644088900000|2022-02-05 19:21:40|15270.25|15150.25|15270.31|15150.31|15270.31|15150.31|15269.52|15149.52|9
1644088910000|2022-02-05 19:21:50|15270.51|15150.51|15268.72|15148.72|15270.64|15150.64|15268.72|15148.72|8
1644088920000|2022-02-05 19:22:00|15268.28|15148.28|15267.13|15147.13|15268.28|15148.28|15267.13|15147.13|9
1644088930000|2022-02-05 19:22:10|15267.12|15147.12|15266.5|15146.5|15267.12|15147.12|15266.26|15146.26|10
1644088940000|2022-02-05 19:22:20|15266.49|15146.49|15266.41|15146.41|15266.59|15146.59|15266.41|15146.41|6
1644088950000|2022-02-05 19:22:30|15266.4|15146.4|15267.79|15147.79|15268.08|15148.08|15266.39|15146.39|10
1644088960000|2022-02-05 19:22:40|15267.73|15147.73|15266.08|15146.08|15267.73|15147.73|15266.08|15146.08|10
1644088970000|2022-02-05 19:22:50|15266.26|15146.26|15264.56|15144.56|15266.58|15146.58|15264.56|15144.56|10
1644088980000|2022-02-05 19:23:00|15264.52|15144.52|15264.74|15144.74|15264.76|15144.76|15264.52|15144.52|8
1644088990000|2022-02-05 19:23:10|15264.67|15144.67|15263.26|15143.26|15264.67|15144.67|15262.55|15142.55|10
1644089000000|2022-02-05 19:23:20|15263.65|15143.65|15263.53|15143.53|15263.89|15143.89|15263.03|15143.03|10
1644089010000|2022-02-05 19:23:30|15263.33|15143.33|15262.87|15142.87|15263.42|15143.42|15262.4|15142.4|8
1644089020000|2022-02-05 19:23:40|15262.88|15142.88|15261.42|15141.42|15262.95|15142.95|15261.42|15141.42|10
1644089030000|2022-02-05 19:23:50|15261.35|15141.35|15259.14|15139.14|15261.35|15141.35|15259.14|15139.14|9
1644089040000|2022-02-05 19:24:00|15258.85|15138.85|15255.37|15135.37|15258.85|15138.85|15255.37|15135.37|10
1644089050000|2022-02-05 19:24:10|15254.94|15134.94|15255.17|15135.17|15255.23|15135.23|15254.87|15134.87|9
1644089060000|2022-02-05 19:24:20|15255.13|15135.13|15255.5|15135.5|15255.76|15135.76|15255.13|15135.13|8
1644089070000|2022-02-05 19:24:30|15255.51|15135.51|15255.6|15135.6|15255.63|15135.63|15255.27|15135.27|9
1644089080000|2022-02-05 19:24:40|15255.63|15135.63|15256.38|15136.38|15256.38|15136.38|15255.3|15135.3|10
1644089090000|2022-02-05 19:24:50|15256.64|15136.64|15257.29|15137.29|15257.34|15137.34|15256.64|15136.64|10
1644089100000|2022-02-05 19:25:00|15257.28|15137.28|15256.79|15136.79|15257.3|15137.3|15256.79|15136.79|10
1644089110000|2022-02-05 19:25:10|15256.77|15136.77|15256.9|15136.9|15257.72|15137.72|15256.74|15136.74|9
1644089120000|2022-02-05 19:25:20|15257.12|15137.12|15257.4|15137.4|15257.88|15137.88|15257.12|15137.12|10
1644089130000|2022-02-05 19:25:30|15257.5|15137.5|15257.37|15137.37|15257.71|15137.71|15257.29|15137.29|9
1644089140000|2022-02-05 19:25:40|15257.39|15137.39|15257.73|15137.73|15257.73|15137.73|15256.71|15136.71|8
1644089150000|2022-02-05 19:25:50|15257.63|15137.63|15257.26|15137.26|15257.64|15137.64|15257.21|15137.21|10
1644089160000|2022-02-05 19:26:00|15258.33|15138.33|15259.81|15139.81|15259.81|15139.81|15258.33|15138.33|9
1644089170000|2022-02-05 19:26:10|15259.82|15139.82|15260.49|15140.49|15260.49|15140.49|15259.82|15139.82|10
1644089180000|2022-02-05 19:26:20|15260.47|15140.47|15262|15142|15262|15142|15260.47|15140.47|10
1644089190000|2022-02-05 19:26:30|15262.01|15142.01|15262.27|15142.27|15262.27|15142.27|15261.62|15141.62|10
1644089200000|2022-02-05 19:26:40|15262.91|15142.91|15264.59|15144.59|15264.6|15144.6|15262.91|15142.91|9
1644089210000|2022-02-05 19:26:50|15264.31|15144.31|15263.89|15143.89|15264.31|15144.31|15263.89|15143.89|8
1644089220000|2022-02-05 19:27:00|15263.84|15143.84|15261.33|15141.33|15263.84|15143.84|15261.33|15141.33|10
1644089230000|2022-02-05 19:27:10|15261.17|15141.17|15259.18|15139.18|15261.17|15141.17|15259.18|15139.18|9
1644089240000|2022-02-05 19:27:20|15259.2|15139.2|15259.03|15139.03|15259.57|15139.57|15258.8|15138.8|10
1644089250000|2022-02-05 19:27:30|15258.89|15138.89|15256.95|15136.95|15258.94|15138.94|15256.95|15136.95|9
1644089260000|2022-02-05 19:27:40|15256.61|15136.61|15255.34|15135.34|15256.61|15136.61|15255.34|15135.34|9
1644089270000|2022-02-05 19:27:50|15254.78|15134.78|15257.14|15137.14|15257.14|15137.14|15254.45|15134.45|10
1644089280000|2022-02-05 19:28:00|15257.18|15137.18|15258.39|15138.39|15258.46|15138.46|15257.18|15137.18|10
1644089290000|2022-02-05 19:28:10|15258.25|15138.25|15256.95|15136.95|15258.71|15138.71|15256.95|15136.95|10
1644089300000|2022-02-05 19:28:20|15256.72|15136.72|15257.44|15137.44|15257.56|15137.56|15256.72|15136.72|9
1644089310000|2022-02-05 19:28:30|15257.39|15137.39|15258.52|15138.52|15258.63|15138.63|15257.29|15137.29|9
1644089320000|2022-02-05 19:28:40|15258.55|15138.55|15257.16|15137.16|15258.55|15138.55|15257.16|15137.16|10
1644089330000|2022-02-05 19:28:50|15257|15137|15255.2|15135.2|15257|15137|15255.2|15135.2|10
1644089340000|2022-02-05 19:29:00|15254.74|15134.74|15253.13|15133.13|15254.74|15134.74|15253.13|15133.13|10
1644089350000|2022-02-05 19:29:10|15252.68|15132.68|15247.34|15127.34|15252.8|15132.8|15247.34|15127.34|10
1644089360000|2022-02-05 19:29:20|15244.88|15124.88|15236.74|15116.74|15244.88|15124.88|15236.74|15116.74|10
1644089370000|2022-02-05 19:29:30|15233.5|15113.5|15231.26|15111.26|15233.5|15113.5|15231.26|15111.26|10
1644089380000|2022-02-05 19:29:40|15231.52|15111.52|15231.63|15111.63|15231.63|15111.63|15230.95|15110.95|10
1644089390000|2022-02-05 19:29:50|15231.47|15111.47|15232.45|15112.45|15232.45|15112.45|15230.95|15110.95|10
1644089400000|2022-02-05 19:30:00|15232.49|15112.49|15231.5|15111.5|15232.65|15112.65|15231.5|15111.5|10
1644089410000|2022-02-05 19:30:10|15230.61|15110.61|15224.36|15104.36|15230.61|15110.61|15221.8|15101.8|10
1644089420000|2022-02-05 19:30:20|15222.15|15102.15|15216.8|15096.8|15222.15|15102.15|15216.8|15096.8|10
1644089430000|2022-02-05 19:30:30|15216.83|15096.83|15212.74|15092.74|15216.9|15096.9|15212.74|15092.74|10
1644089440000|2022-02-05 19:30:40|15212.6|15092.6|15214.22|15094.22|15214.22|15094.22|15211.61|15091.61|10
1644089450000|2022-02-05 19:30:50|15214.76|15094.76|15217.1|15097.1|15217.1|15097.1|15214.76|15094.76|10
1644089460000|2022-02-05 19:31:00|15217.24|15097.24|15215.38|15095.38|15217.24|15097.24|15215.23|15095.23|10
1644089470000|2022-02-05 19:31:10|15215.46|15095.46|15215.04|15095.04|15215.46|15095.46|15214.76|15094.76|10
1644089480000|2022-02-05 19:31:20|15214.78|15094.78|15213.32|15093.32|15214.78|15094.78|15213.31|15093.31|10
1644089490000|2022-02-05 19:31:30|15214.15|15094.15|15219|15099|15219|15099|15214.12|15094.12|10
1644089500000|2022-02-05 19:31:40|15219.42|15099.42|15223.33|15103.33|15223.33|15103.33|15219.42|15099.42|10
1644089510000|2022-02-05 19:31:50|15223.34|15103.34|15227.73|15107.73|15227.73|15107.73|15223.34|15103.34|10
1644089520000|2022-02-05 19:32:00|15227.82|15107.82|15230.2|15110.2|15230.38|15110.38|15227.82|15107.82|10
1644089530000|2022-02-05 19:32:10|15230.61|15110.61|15233.74|15113.74|15233.95|15113.95|15230.61|15110.61|10
1644089540000|2022-02-05 19:32:20|15233.36|15113.36|15232.85|15112.85|15233.49|15113.49|15232.75|15112.75|10
1644089550000|2022-02-05 19:32:30|15233|15113|15234.77|15114.77|15235.28|15115.28|15233|15113|10
1644089560000|2022-02-05 19:32:40|15234.78|15114.78|15238.35|15118.35|15238.35|15118.35|15234.78|15114.78|9
1644089570000|2022-02-05 19:32:50|15239.19|15119.19|15243.47|15123.47|15243.47|15123.47|15239.19|15119.19|10
1644089580000|2022-02-05 19:33:00|15243.68|15123.68|15248.51|15128.51|15248.51|15128.51|15243.68|15123.68|10
1644089590000|2022-02-05 19:33:10|15248.86|15128.86|15255.52|15135.52|15255.88|15135.88|15248.86|15128.86|10
1644089600000|2022-02-05 19:33:20|15256.81|15136.81|15259.64|15139.64|15260.85|15140.85|15256.81|15136.81|10
1644089610000|2022-02-05 19:33:30|15259.71|15139.71|15263.04|15143.04|15263.04|15143.04|15259.32|15139.32|10
1644089620000|2022-02-05 19:33:40|15262.68|15142.68|15264.24|15144.24|15264.24|15144.24|15262.68|15142.68|10
1644089630000|2022-02-05 19:33:50|15264.58|15144.58|15265.88|15145.88|15265.88|15145.88|15264.58|15144.58|9
1644089640000|2022-02-05 19:34:00|15265.93|15145.93|15265.98|15145.98|15266.45|15146.45|15265.88|15145.88|10
1644089650000|2022-02-05 19:34:10|15266.06|15146.06|15267.53|15147.53|15267.67|15147.67|15266.06|15146.06|10
1644089660000|2022-02-05 19:34:20|15267.44|15147.44|15267.47|15147.47|15269.03|15149.03|15267.44|15147.44|10
1644089670000|2022-02-05 19:34:30|15267.25|15147.25|15265.34|15145.34|15267.25|15147.25|15265.34|15145.34|9
1644089680000|2022-02-05 19:34:40|15264.52|15144.52|15263.19|15143.19|15264.52|15144.52|15262.95|15142.95|10
1644089690000|2022-02-05 19:34:50|15263.13|15143.13|15261.98|15141.98|15263.13|15143.13|15261.98|15141.98|10
1644089700000|2022-02-05 19:35:00|15262.05|15142.05|15259.56|15139.56|15262.06|15142.06|15259.56|15139.56|10
1644089710000|2022-02-05 19:35:10|15259.49|15139.49|15258.95|15138.95|15259.49|15139.49|15258.55|15138.55|9
1644089720000|2022-02-05 19:35:20|15259.07|15139.07|15260.63|15140.63|15260.63|15140.63|15259.07|15139.07|10
1644089730000|2022-02-05 19:35:30|15260.74|15140.74|15260.45|15140.45|15260.74|15140.74|15260.29|15140.29|10
1644089740000|2022-02-05 19:35:40|15260.56|15140.56|15261.14|15141.14|15261.29|15141.29|15260.56|15140.56|9
1644089750000|2022-02-05 19:35:50|15261.21|15141.21|15263.01|15143.01|15263.01|15143.01|15261|15141|9
1644089760000|2022-02-05 19:36:00|15263|15143|15263.53|15143.53|15263.77|15143.77|15263|15143|10
1644089770000|2022-02-05 19:36:10|15263.48|15143.48|15263.24|15143.24|15263.48|15143.48|15263.19|15143.19|10
1644089780000|2022-02-05 19:36:20|15263.32|15143.32|15263.95|15143.95|15264.03|15144.03|15263.31|15143.31|10
1644089790000|2022-02-05 19:36:30|15264.29|15144.29|15266.13|15146.13|15266.18|15146.18|15263.8|15143.8|8
1644089800000|2022-02-05 19:36:40|15266.4|15146.4|15266.11|15146.11|15266.4|15146.4|15266.08|15146.08|10
1644089810000|2022-02-05 19:36:50|15266.52|15146.52|15266.84|15146.84|15266.84|15146.84|15265.86|15145.86|9
1644089820000|2022-02-05 19:37:00|15266.79|15146.79|15265.93|15145.93|15266.79|15146.79|15265.93|15145.93|10
1644089830000|2022-02-05 19:37:10|15265.48|15145.48|15261.64|15141.64|15265.48|15145.48|15261.64|15141.64|10
1644089840000|2022-02-05 19:37:20|15261.74|15141.74|15266.06|15146.06|15266.06|15146.06|15261.54|15141.54|10
1644089850000|2022-02-05 19:37:30|15266.77|15146.77|15270.35|15150.35|15270.35|15150.35|15266.77|15146.77|10
1644089860000|2022-02-05 19:37:40|15272.15|15152.15|15275.34|15155.34|15275.34|15155.34|15271.99|15151.99|10
1644089870000|2022-02-05 19:37:50|15275.74|15155.74|15279.02|15159.02|15279.27|15159.27|15275.67|15155.67|10
1644089880000|2022-02-05 19:38:00|15279.93|15159.93|15281.35|15161.35|15281.81|15161.81|15279.93|15159.93|10
1644089890000|2022-02-05 19:38:10|15281.29|15161.29|15278.55|15158.55|15281.29|15161.29|15278.55|15158.55|10
1644089900000|2022-02-05 19:38:20|15279.02|15159.02|15280.17|15160.17|15280.19|15160.19|15279.02|15159.02|10
1644089910000|2022-02-05 19:38:30|15280.18|15160.18|15279.41|15159.41|15280.18|15160.18|15279.18|15159.18|10
1644089920000|2022-02-05 19:38:40|15279.11|15159.11|15277.28|15157.28|15279.11|15159.11|15277.23|15157.23|9
1644089930000|2022-02-05 19:38:50|15277.17|15157.17|15276.9|15156.9|15277.17|15157.17|15276.58|15156.58|10
1644089940000|2022-02-05 19:39:00|15276.88|15156.88|15277.22|15157.22|15278.07|15158.07|15276.88|15156.88|10
1644089950000|2022-02-05 19:39:10|15277.55|15157.55|15275.62|15155.62|15277.55|15157.55|15275.62|15155.62|9
1644089960000|2022-02-05 19:39:20|15275.9|15155.9|15277.05|15157.05|15277.05|15157.05|15275.62|15155.62|10
1644089970000|2022-02-05 19:39:30|15277.06|15157.06|15278.22|15158.22|15278.22|15158.22|15277.06|15157.06|10
1644089980000|2022-02-05 19:39:40|15278.18|15158.18|15277.77|15157.77|15278.73|15158.73|15277.73|15157.73|9
1644089990000|2022-02-05 19:39:50|15277.8|15157.8|15277.02|15157.02|15277.95|15157.95|15277.02|15157.02|10
1644090000000|2022-02-05 19:40:00|15277.43|15157.43|15277.37|15157.37|15277.59|15157.59|15277.24|15157.24|9
1644090010000|2022-02-05 19:40:10|15276.94|15156.94|15276.93|15156.93|15278.09|15158.09|15276.93|15156.93|10
1644090020000|2022-02-05 19:40:20|15276.6|15156.6|15274.84|15154.84|15276.6|15156.6|15274.84|15154.84|10
1644090030000|2022-02-05 19:40:30|15274.82|15154.82|15273.78|15153.78|15274.82|15154.82|15273.78|15153.78|10
1644090040000|2022-02-05 19:40:40|15273.5|15153.5|15274.54|15154.54|15274.81|15154.81|15273.35|15153.35|10
1644090050000|2022-02-05 19:40:50|15274.64|15154.64|15277.01|15157.01|15277.01|15157.01|15274.64|15154.64|10
1644090060000|2022-02-05 19:41:00|15277.21|15157.21|15277.99|15157.99|15278.05|15158.05|15277.21|15157.21|10
1644090070000|2022-02-05 19:41:10|15277.19|15157.19|15274.92|15154.92|15277.23|15157.23|15274.92|15154.92|10
1644090080000|2022-02-05 19:41:20|15274.79|15154.79|15274.22|15154.22|15274.79|15154.79|15274.22|15154.22|9
1644090090000|2022-02-05 19:41:30|15274.16|15154.16|15275.11|15155.11|15275.14|15155.14|15274.16|15154.16|10
1644090100000|2022-02-05 19:41:40|15275.17|15155.17|15274.98|15154.98|15275.54|15155.54|15274.96|15154.96|10
1644090110000|2022-02-05 19:41:50|15275.52|15155.52|15274.05|15154.05|15275.52|15155.52|15274.04|15154.04|10
1644090120000|2022-02-05 19:42:00|15274.37|15154.37|15274.48|15154.48|15274.48|15154.48|15274.36|15154.36|9
1644090130000|2022-02-05 19:42:10|15274.35|15154.35|15274.46|15154.46|15274.64|15154.64|15274.35|15154.35|9
1644090140000|2022-02-05 19:42:20|15273.78|15153.78|15274.3|15154.3|15274.36|15154.36|15273.27|15153.27|10
1644090150000|2022-02-05 19:42:30|15274.29|15154.29|15274.28|15154.28|15274.59|15154.59|15274.07|15154.07|10
1644090160000|2022-02-05 19:42:40|15274.3|15154.3|15274.59|15154.59|15274.77|15154.77|15274.3|15154.3|10
1644090170000|2022-02-05 19:42:50|15274.37|15154.37|15274.49|15154.49|15274.49|15154.49|15273.98|15153.98|10
1644090180000|2022-02-05 19:43:00|15274.34|15154.34|15274.69|15154.69|15274.87|15154.87|15274.19|15154.19|8
1644090190000|2022-02-05 19:43:10|15274.56|15154.56|15274.48|15154.48|15274.91|15154.91|15274.48|15154.48|10
1644090200000|2022-02-05 19:43:20|15274.89|15154.89|15274.92|15154.92|15275.06|15155.06|15274.65|15154.65|10
1644090210000|2022-02-05 19:43:30|15275.09|15155.09|15276.08|15156.08|15276.09|15156.09|15275.09|15155.09|10
1644090220000|2022-02-05 19:43:40|15275.87|15155.87|15274.01|15154.01|15275.87|15155.87|15274.01|15154.01|10
1644090230000|2022-02-05 19:43:50|15274.28|15154.28|15272.4|15152.4|15274.28|15154.28|15272.4|15152.4|10
1644090240000|2022-02-05 19:44:00|15272.34|15152.34|15274.74|15154.74|15274.75|15154.75|15272.15|15152.15|10
1644090250000|2022-02-05 19:44:10|15274.45|15154.45|15275.54|15155.54|15275.54|15155.54|15274.39|15154.39|10
1644090260000|2022-02-05 19:44:20|15275.8|15155.8|15277.39|15157.39|15277.39|15157.39|15275.8|15155.8|9
1644090270000|2022-02-05 19:44:30|15277.09|15157.09|15276.24|15156.24|15277.09|15157.09|15276.24|15156.24|9
1644090280000|2022-02-05 19:44:40|15275.89|15155.89|15275.66|15155.66|15275.9|15155.9|15275.38|15155.38|10
1644090290000|2022-02-05 19:44:50|15275.58|15155.58|15276.13|15156.13|15276.15|15156.15|15275.55|15155.55|10
1644090300000|2022-02-05 19:45:00|15276.29|15156.29|15277|15157|15277.05|15157.05|15276.29|15156.29|8
1644090310000|2022-02-05 19:45:10|15276.85|15156.85|15278.7|15158.7|15278.7|15158.7|15276.42|15156.42|10
1644090320000|2022-02-05 19:45:20|15278.77|15158.77|15278.84|15158.84|15279.08|15159.08|15278.77|15158.77|8
1644090330000|2022-02-05 19:45:30|15278.77|15158.77|15279.96|15159.96|15279.96|15159.96|15278.67|15158.67|8
1644090340000|2022-02-05 19:45:40|15280.62|15160.62|15282.99|15162.99|15282.99|15162.99|15280.62|15160.62|9
1644090350000|2022-02-05 19:45:50|15283.3|15163.3|15284.58|15164.58|15284.98|15164.98|15283.3|15163.3|10
1644090360000|2022-02-05 19:46:00|15285.05|15165.05|15284.84|15164.84|15285.17|15165.17|15284.82|15164.82|9
1644090370000|2022-02-05 19:46:10|15284.88|15164.88|15286.41|15166.41|15286.41|15166.41|15284.88|15164.88|10
1644090380000|2022-02-05 19:46:20|15286.47|15166.47|15286.21|15166.21|15286.93|15166.93|15285.71|15165.71|8
1644090390000|2022-02-05 19:46:30|15286.25|15166.25|15285.61|15165.61|15286.48|15166.48|15285.29|15165.29|10
1644090400000|2022-02-05 19:46:40|15285.48|15165.48|15286.24|15166.24|15286.45|15166.45|15285.48|15165.48|9
1644090410000|2022-02-05 19:46:50|15286.29|15166.29|15286.33|15166.33|15286.8|15166.8|15286.23|15166.23|10
1644090420000|2022-02-05 19:47:00|15286.36|15166.36|15286.7|15166.7|15286.7|15166.7|15286.36|15166.36|9
1644090430000|2022-02-05 19:47:10|15286.61|15166.61|15286.21|15166.21|15286.61|15166.61|15285.89|15165.89|8
1644090440000|2022-02-05 19:47:20|15286.3|15166.3|15289.97|15169.97|15290.12|15170.12|15286.3|15166.3|10
1644090450000|2022-02-05 19:47:30|15290.64|15170.64|15293.68|15173.68|15293.78|15173.78|15290.64|15170.64|10
1644090460000|2022-02-05 19:47:40|15293.63|15173.63|15292.91|15172.91|15293.74|15173.74|15292.77|15172.77|9
1644090470000|2022-02-05 19:47:50|15293.26|15173.26|15293.13|15173.13|15293.26|15173.26|15292.88|15172.88|8
1644090480000|2022-02-05 19:48:00|15292.84|15172.84|15292.81|15172.81|15293.12|15173.12|15292.69|15172.69|10
1644090490000|2022-02-05 19:48:10|15292.85|15172.85|15293.2|15173.2|15293.2|15173.2|15292.62|15172.62|9
1644090500000|2022-02-05 19:48:20|15292.81|15172.81|15289.39|15169.39|15292.81|15172.81|15289.39|15169.39|10
1644090510000|2022-02-05 19:48:30|15288.7|15168.7|15288.26|15168.26|15288.77|15168.77|15288.26|15168.26|10
1644090520000|2022-02-05 19:48:40|15288.15|15168.15|15287.15|15167.15|15288.15|15168.15|15286.42|15166.42|10
1644090530000|2022-02-05 19:48:50|15287.14|15167.14|15285.61|15165.61|15287.14|15167.14|15285.61|15165.61|10
1644090540000|2022-02-05 19:49:00|15284.99|15164.99|15283.45|15163.45|15284.99|15164.99|15283.45|15163.45|10
1644090550000|2022-02-05 19:49:10|15283.38|15163.38|15277.07|15157.07|15283.38|15163.38|15277.07|15157.07|10
1644090560000|2022-02-05 19:49:20|15276.83|15156.83|15274.03|15154.03|15276.83|15156.83|15274.03|15154.03|10
1644090570000|2022-02-05 19:49:30|15273.37|15153.37|15273.14|15153.14|15273.48|15153.48|15272.65|15152.65|10
1644090580000|2022-02-05 19:49:40|15273.04|15153.04|15273.39|15153.39|15273.5|15153.5|15272.4|15152.4|10
1644090590000|2022-02-05 19:49:50|15273.43|15153.43|15273.71|15153.71|15273.95|15153.95|15273.43|15153.43|8
1644090600000|2022-02-05 19:50:00|15273.7|15153.7|15273.43|15153.43|15273.7|15153.7|15273.27|15153.27|10
1644090610000|2022-02-05 19:50:10|15273.31|15153.31|15272.98|15152.98|15273.66|15153.66|15272.98|15152.98|10
1644090620000|2022-02-05 19:50:20|15273.32|15153.32|15273.76|15153.76|15273.77|15153.77|15273.32|15153.32|8
1644090630000|2022-02-05 19:50:30|15273.61|15153.61|15273.01|15153.01|15273.68|15153.68|15273.01|15153.01|10
1644090640000|2022-02-05 19:50:40|15272.99|15152.99|15272.92|15152.92|15273.53|15153.53|15272.92|15152.92|10
1644090650000|2022-02-05 19:50:50|15272.91|15152.91|15271.86|15151.86|15272.91|15152.91|15271.45|15151.45|7
1644090660000|2022-02-05 19:51:00|15272.1|15152.1|15267.74|15147.74|15272.1|15152.1|15267.74|15147.74|10
1644090670000|2022-02-05 19:51:10|15267.36|15147.36|15264.81|15144.81|15267.36|15147.36|15264.63|15144.63|10
1644090680000|2022-02-05 19:51:20|15264.71|15144.71|15266.96|15146.96|15267.72|15147.72|15264.71|15144.71|10
1644090690000|2022-02-05 19:51:30|15267.46|15147.46|15267.57|15147.57|15267.75|15147.75|15267.34|15147.34|10
1644090700000|2022-02-05 19:51:40|15267.14|15147.14|15266.78|15146.78|15267.14|15147.14|15266.68|15146.68|8
1644090710000|2022-02-05 19:51:50|15267.12|15147.12|15266.83|15146.83|15267.13|15147.13|15266.83|15146.83|9
1644090720000|2022-02-05 19:52:00|15266.7|15146.7|15266.68|15146.68|15266.93|15146.93|15266.4|15146.4|10
1644090730000|2022-02-05 19:52:10|15266.66|15146.66|15267.11|15147.11|15267.11|15147.11|15266.66|15146.66|7
1644090740000|2022-02-05 19:52:20|15267.33|15147.33|15267.89|15147.89|15268.22|15148.22|15267.33|15147.33|9
1644090750000|2022-02-05 19:52:30|15268|15148|15267.49|15147.49|15268.12|15148.12|15267.36|15147.36|10
1644090760000|2022-02-05 19:52:40|15266.92|15146.92|15267.12|15147.12|15267.2|15147.2|15266.92|15146.92|8
1644090770000|2022-02-05 19:52:50|15267.16|15147.16|15266.97|15146.97|15267.16|15147.16|15266.51|15146.51|10
1644090780000|2022-02-05 19:53:00|15266.88|15146.88|15266.34|15146.34|15267.05|15147.05|15266.34|15146.34|10
1644090790000|2022-02-05 19:53:10|15266.33|15146.33|15267.26|15147.26|15267.26|15147.26|15265.92|15145.92|9
1644090800000|2022-02-05 19:53:20|15267.64|15147.64|15269.89|15149.89|15270.03|15150.03|15267.64|15147.64|10
1644090810000|2022-02-05 19:53:30|15270.05|15150.05|15271.82|15151.82|15271.82|15151.82|15270.05|15150.05|10
1644090820000|2022-02-05 19:53:40|15271.6|15151.6|15271.79|15151.79|15271.86|15151.86|15271.6|15151.6|10
1644090830000|2022-02-05 19:53:50|15272.07|15152.07|15272.3|15152.3|15272.58|15152.58|15271.74|15151.74|9
1644090840000|2022-02-05 19:54:00|15272.34|15152.34|15272.14|15152.14|15272.52|15152.52|15272.14|15152.14|10
1644090850000|2022-02-05 19:54:10|15271.83|15151.83|15273.95|15153.95|15273.95|15153.95|15271.83|15151.83|10
1644090860000|2022-02-05 19:54:20|15274.32|15154.32|15277.96|15157.96|15278.09|15158.09|15274.32|15154.32|10
1644090870000|2022-02-05 19:54:30|15279.1|15159.1|15279.18|15159.18|15279.5|15159.5|15279.07|15159.07|10
1644090880000|2022-02-05 19:54:40|15279.25|15159.25|15280.56|15160.56|15280.56|15160.56|15279.25|15159.25|10
1644090890000|2022-02-05 19:54:50|15280.29|15160.29|15280.52|15160.52|15280.92|15160.92|15280.29|15160.29|10
1644090900000|2022-02-05 19:55:00|15280.6|15160.6|15280.52|15160.52|15280.63|15160.63|15280.49|15160.49|9
1644090910000|2022-02-05 19:55:10|15280.56|15160.56|15280|15160|15280.56|15160.56|15279.31|15159.31|10
1644090920000|2022-02-05 19:55:20|15280.2|15160.2|15281.71|15161.71|15281.78|15161.78|15280.2|15160.2|10
1644090930000|2022-02-05 19:55:30|15281.68|15161.68|15280.9|15160.9|15281.68|15161.68|15280.9|15160.9|10
1644090940000|2022-02-05 19:55:40|15280.71|15160.71|15282.03|15162.03|15282.03|15162.03|15280.57|15160.57|10
1644090950000|2022-02-05 19:55:50|15281.87|15161.87|15282.18|15162.18|15282.18|15162.18|15281.66|15161.66|7
1644090960000|2022-02-05 19:56:00|15282.1|15162.1|15280.56|15160.56|15282.1|15162.1|15280.56|15160.56|9
1644090970000|2022-02-05 19:56:10|15280.34|15160.34|15279.17|15159.17|15280.43|15160.43|15278.97|15158.97|9
1644090980000|2022-02-05 19:56:20|15278.27|15158.27|15276.05|15156.05|15278.78|15158.78|15276.05|15156.05|10
1644090990000|2022-02-05 19:56:30|15276.03|15156.03|15275.12|15155.12|15276.03|15156.03|15275.02|15155.02|9
1644091000000|2022-02-05 19:56:40|15274.99|15154.99|15274.42|15154.42|15275|15155|15273.94|15153.94|10
1644091010000|2022-02-05 19:56:50|15274.3|15154.3|15272.68|15152.68|15274.3|15154.3|15272.68|15152.68|10
1644091020000|2022-02-05 19:57:00|15272.48|15152.48|15270.55|15150.55|15272.64|15152.64|15270.55|15150.55|10
1644091030000|2022-02-05 19:57:10|15269.79|15149.79|15265.44|15145.44|15269.79|15149.79|15265.19|15145.19|10
1644091040000|2022-02-05 19:57:20|15265.11|15145.11|15263.43|15143.43|15265.16|15145.16|15263.43|15143.43|9
1644091050000|2022-02-05 19:57:30|15262.99|15142.99|15262.26|15142.26|15263.11|15143.11|15262.25|15142.25|9
1644091060000|2022-02-05 19:57:40|15262.02|15142.02|15260.59|15140.59|15262.12|15142.12|15260.59|15140.59|9
1644091070000|2022-02-05 19:57:50|15257.95|15137.95|15256.06|15136.06|15257.95|15137.95|15256.06|15136.06|8
1644091080000|2022-02-05 19:58:00|15256.23|15136.23|15254.88|15134.88|15256.45|15136.45|15254.67|15134.67|10
1644091090000|2022-02-05 19:58:10|15254.9|15134.9|15252.86|15132.86|15255.15|15135.15|15252.86|15132.86|10
1644091100000|2022-02-05 19:58:20|15252.89|15132.89|15251.41|15131.41|15252.89|15132.89|15251.36|15131.36|10
1644091110000|2022-02-05 19:58:30|15251.39|15131.39|15253.78|15133.78|15253.78|15133.78|15251.39|15131.39|10
1644091120000|2022-02-05 19:58:40|15254.49|15134.49|15259.81|15139.81|15260.13|15140.13|15254.49|15134.49|10
1644091130000|2022-02-05 19:58:50|15259.67|15139.67|15261.18|15141.18|15261.18|15141.18|15259.57|15139.57|10
1644091140000|2022-02-05 19:59:00|15261.68|15141.68|15261.47|15141.47|15262.09|15142.09|15261.32|15141.32|10
1644091150000|2022-02-05 19:59:10|15261.43|15141.43|15258.09|15138.09|15261.43|15141.43|15258.09|15138.09|10
1644091160000|2022-02-05 19:59:20|15258.17|15138.17|15258.45|15138.45|15258.45|15138.45|15256.96|15136.96|10
1644091170000|2022-02-05 19:59:30|15258.19|15138.19|15257.79|15137.79|15258.9|15138.9|15257.67|15137.67|10
1644091180000|2022-02-05 19:59:40|15257.42|15137.42|15257.66|15137.66|15257.66|15137.66|15256.93|15136.93|10
1644091190000|2022-02-05 19:59:50|15258.11|15138.11|15259.16|15139.16|15259.16|15139.16|15258.11|15138.11|8
1644091200000|2022-02-05 20:00:00|15259.46|15139.46|15258.97|15138.97|15259.67|15139.67|15258.87|15138.87|10
1644091210000|2022-02-05 20:00:10|15259.28|15139.28|15259.93|15139.93|15260.15|15140.15|15258.97|15138.97|10
1644091220000|2022-02-05 20:00:20|15260.12|15140.12|15268.46|15148.46|15268.46|15148.46|15260.12|15140.12|10
1644091230000|2022-02-05 20:00:30|15269.1|15149.1|15275.5|15155.5|15275.5|15155.5|15269.1|15149.1|10
1644091240000|2022-02-05 20:00:40|15276.46|15156.46|15281.4|15161.4|15281.4|15161.4|15276.46|15156.46|10
1644091250000|2022-02-05 20:00:50|15281.64|15161.64|15283.4|15163.4|15283.57|15163.57|15281.64|15161.64|10
1644091260000|2022-02-05 20:01:00|15283.76|15163.76|15282.67|15162.67|15285.89|15165.89|15280.46|15160.46|10
1644091270000|2022-02-05 20:01:10|15283.25|15163.25|15277.04|15157.04|15283.8|15163.8|15276.5|15156.5|10
1644091280000|2022-02-05 20:01:20|15276.89|15156.89|15273.26|15153.26|15276.89|15156.89|15273.26|15153.26|10
1644091290000|2022-02-05 20:01:30|15273.06|15153.06|15271.12|15151.12|15273.06|15153.06|15271.12|15151.12|10
1644091300000|2022-02-05 20:01:40|15270.82|15150.82|15268.12|15148.12|15270.82|15150.82|15268.12|15148.12|9
1644091310000|2022-02-05 20:01:50|15268.14|15148.14|15265.22|15145.22|15268.14|15148.14|15265.1|15145.1|10
1644091320000|2022-02-05 20:02:00|15265.26|15145.26|15260.87|15140.87|15265.26|15145.26|15260.87|15140.87|10
1644091330000|2022-02-05 20:02:10|15260.69|15140.69|15255.21|15135.21|15260.69|15140.69|15255.21|15135.21|10
1644091340000|2022-02-05 20:02:20|15254.36|15134.36|15252.47|15132.47|15254.36|15134.36|15252.47|15132.47|10
1644091350000|2022-02-05 20:02:30|15252.41|15132.41|15248.37|15128.37|15252.41|15132.41|15248.37|15128.37|10
1644091360000|2022-02-05 20:02:40|15248.45|15128.45|15241.66|15121.66|15248.45|15128.45|15241.66|15121.66|10
1644091370000|2022-02-05 20:02:50|15241.83|15121.83|15236.45|15116.45|15241.83|15121.83|15236.45|15116.45|10
1644091380000|2022-02-05 20:03:00|15236.23|15116.23|15232.89|15112.89|15236.23|15116.23|15232.87|15112.87|10
1644091390000|2022-02-05 20:03:10|15232.26|15112.26|15228.23|15108.23|15232.26|15112.26|15228.23|15108.23|10
1644091400000|2022-02-05 20:03:20|15228.03|15108.03|15225.01|15105.01|15228.26|15108.26|15224.98|15104.98|10
1644091410000|2022-02-05 20:03:30|15224.8|15104.8|15224.97|15104.97|15225.3|15105.3|15224.29|15104.29|9
1644091420000|2022-02-05 20:03:40|15225.38|15105.38|15227.12|15107.12|15227.12|15107.12|15225.38|15105.38|10
1644091430000|2022-02-05 20:03:50|15227.6|15107.6|15228.91|15108.91|15228.91|15108.91|15227.6|15107.6|10
1644091440000|2022-02-05 20:04:00|15228.79|15108.79|15229.2|15109.2|15229.23|15109.23|15228.72|15108.72|10
1644091450000|2022-02-05 20:04:10|15229.48|15109.48|15231.31|15111.31|15231.31|15111.31|15229.45|15109.45|10
1644091460000|2022-02-05 20:04:20|15231.54|15111.54|15233.9|15113.9|15233.94|15113.94|15231.54|15111.54|10
1644091470000|2022-02-05 20:04:30|15234.08|15114.08|15233.75|15113.75|15234.64|15114.64|15233.75|15113.75|10
1644091480000|2022-02-05 20:04:40|15233.39|15113.39|15232.27|15112.27|15233.39|15113.39|15232.27|15112.27|10
1644091490000|2022-02-05 20:04:50|15231.2|15111.2|15228.76|15108.76|15231.2|15111.2|15228.75|15108.75|10
1644091500000|2022-02-05 20:05:00|15228.6|15108.6|15224.05|15104.05|15228.6|15108.6|15224.05|15104.05|10
1644091510000|2022-02-05 20:05:10|15222.16|15102.16|15216.67|15096.67|15222.16|15102.16|15216.55|15096.55|10
1644091520000|2022-02-05 20:05:20|15216.98|15096.98|15215.8|15095.8|15217.23|15097.23|15215.77|15095.77|10
1644091530000|2022-02-05 20:05:30|15215.81|15095.81|15214.7|15094.7|15215.81|15095.81|15214.7|15094.7|9
1644091540000|2022-02-05 20:05:40|15214.38|15094.38|15209.91|15089.91|15214.41|15094.41|15209.91|15089.91|10
1644091550000|2022-02-05 20:05:50|15210.13|15090.13|15207.86|15087.86|15210.13|15090.13|15207.86|15087.86|10
1644091560000|2022-02-05 20:06:00|15207.67|15087.67|15208.39|15088.39|15208.39|15088.39|15206.79|15086.79|10
1644091570000|2022-02-05 20:06:10|15208.44|15088.44|15204.66|15084.66|15208.59|15088.59|15204.66|15084.66|10
1644091580000|2022-02-05 20:06:20|15202.24|15082.24|15200.22|15080.22|15202.24|15082.24|15198.3|15078.3|10
1644091590000|2022-02-05 20:06:30|15201.5|15081.5|15204.74|15084.74|15204.74|15084.74|15201.5|15081.5|10
1644091600000|2022-02-05 20:06:40|15205.41|15085.41|15211.08|15091.08|15211.38|15091.38|15205.41|15085.41|10
1644091610000|2022-02-05 20:06:50|15212.35|15092.35|15214.9|15094.9|15214.9|15094.9|15212.35|15092.35|10
1644091620000|2022-02-05 20:07:00|15214.56|15094.56|15222.92|15102.92|15222.92|15102.92|15214.56|15094.56|10
1644091630000|2022-02-05 20:07:10|15223.42|15103.42|15231.79|15111.79|15231.79|15111.79|15223.42|15103.42|10
1644091640000|2022-02-05 20:07:20|15232.19|15112.19|15235.67|15115.67|15235.67|15115.67|15232.11|15112.11|10
1644091650000|2022-02-05 20:07:30|15235.27|15115.27|15236.36|15116.36|15236.7|15116.7|15235.27|15115.27|9
1644091660000|2022-02-05 20:07:40|15236.35|15116.35|15235.46|15115.46|15236.35|15116.35|15235.46|15115.46|10
1644091670000|2022-02-05 20:07:50|15234.66|15114.66|15233.19|15113.19|15234.66|15114.66|15233.19|15113.19|10
1644091680000|2022-02-05 20:08:00|15232.97|15112.97|15231.58|15111.58|15232.97|15112.97|15231.47|15111.47|10
1644091690000|2022-02-05 20:08:10|15231.33|15111.33|15226.05|15106.05|15231.33|15111.33|15225.86|15105.86|10
1644091700000|2022-02-05 20:08:20|15225.59|15105.59|15224.07|15104.07|15225.59|15105.59|15224.07|15104.07|10
1644091710000|2022-02-05 20:08:30|15224.12|15104.12|15222.18|15102.18|15224.12|15104.12|15222.18|15102.18|10
1644091720000|2022-02-05 20:08:40|15222.13|15102.13|15221.87|15101.87|15222.21|15102.21|15221.87|15101.87|8
1644091730000|2022-02-05 20:08:50|15221.84|15101.84|15210.06|15090.06|15221.84|15101.84|15210.06|15090.06|10
1644091740000|2022-02-05 20:09:00|15210.32|15090.32|15208.91|15088.91|15210.32|15090.32|15208.91|15088.91|9
1644091750000|2022-02-05 20:09:10|15208.04|15088.04|15207.27|15087.27|15208.29|15088.29|15207.21|15087.21|10
1644091760000|2022-02-05 20:09:20|15206.86|15086.86|15201.88|15081.88|15206.86|15086.86|15201.88|15081.88|10
1644091770000|2022-02-05 20:09:30|15201.73|15081.73|15197.8|15077.8|15201.93|15081.93|15197.8|15077.8|10
1644091780000|2022-02-05 20:09:40|15197.73|15077.73|15198.13|15078.13|15198.13|15078.13|15197.37|15077.37|10
1644091790000|2022-02-05 20:09:50|15198.05|15078.05|15201.6|15081.6|15201.64|15081.64|15198.05|15078.05|9
1644091800000|2022-02-05 20:10:00|15201.99|15081.99|15205.43|15085.43|15205.43|15085.43|15201.99|15081.99|10
1644091810000|2022-02-05 20:10:10|15205.37|15085.37|15204.08|15084.08|15205.37|15085.37|15204.08|15084.08|10
1644091820000|2022-02-05 20:10:20|15203.67|15083.67|15202.08|15082.08|15203.78|15083.78|15202.08|15082.08|10
1644091830000|2022-02-05 20:10:30|15201.98|15081.98|15200.6|15080.6|15201.98|15081.98|15200.6|15080.6|10
1644091840000|2022-02-05 20:10:40|15200.33|15080.33|15199.73|15079.73|15200.59|15080.59|15199.73|15079.73|10
1644091850000|2022-02-05 20:10:50|15199.97|15079.97|15199.7|15079.7|15200.36|15080.36|15199.7|15079.7|10
1644091860000|2022-02-05 20:11:00|15199.57|15079.57|15197.31|15077.31|15199.64|15079.64|15197.16|15077.16|10
1644091870000|2022-02-05 20:11:10|15197.22|15077.22|15196.91|15076.91|15197.32|15077.32|15196.54|15076.54|10
1644091880000|2022-02-05 20:11:20|15196.99|15076.99|15196.85|15076.85|15197.12|15077.12|15196.12|15076.12|9
1644091890000|2022-02-05 20:11:30|15196.65|15076.65|15198.04|15078.04|15198.04|15078.04|15196.19|15076.19|10
1644091900000|2022-02-05 20:11:40|15198.69|15078.69|15202.96|15082.96|15202.96|15082.96|15198.69|15078.69|10
1644091910000|2022-02-05 20:11:50|15202.68|15082.68|15204.75|15084.75|15204.75|15084.75|15202.68|15082.68|10
1644091920000|2022-02-05 20:12:00|15204.98|15084.98|15205.66|15085.66|15206.07|15086.07|15204.88|15084.88|10
1644091930000|2022-02-05 20:12:10|15205.52|15085.52|15213.28|15093.28|15213.28|15093.28|15205.52|15085.52|10
1644091940000|2022-02-05 20:12:20|15213.31|15093.31|15220.33|15100.33|15220.33|15100.33|15213.31|15093.31|10
1644091950000|2022-02-05 20:12:30|15220.38|15100.38|15224.63|15104.63|15224.63|15104.63|15220.38|15100.38|10
1644091960000|2022-02-05 20:12:40|15224.73|15104.73|15226.08|15106.08|15226.14|15106.14|15224.73|15104.73|10
1644091970000|2022-02-05 20:12:50|15225.58|15105.58|15224.02|15104.02|15227.01|15107.01|15224.02|15104.02|10
1644091980000|2022-02-05 20:13:00|15224.4|15104.4|15223.17|15103.17|15224.4|15104.4|15221.94|15101.94|10
1644091990000|2022-02-05 20:13:10|15223.76|15103.76|15225.82|15105.82|15226.07|15106.07|15223.65|15103.65|10
1644092000000|2022-02-05 20:13:20|15226.1|15106.1|15223.43|15103.43|15226.16|15106.16|15223.43|15103.43|10
1644092010000|2022-02-05 20:13:30|15223.1|15103.1|15224.8|15104.8|15224.86|15104.86|15223.1|15103.1|10
1644092020000|2022-02-05 20:13:40|15224.72|15104.72|15223.69|15103.69|15224.72|15104.72|15223.65|15103.65|10
1644092030000|2022-02-05 20:13:50|15223.37|15103.37|15221.72|15101.72|15223.69|15103.69|15221.72|15101.72|10
1644092040000|2022-02-05 20:14:00|15221.73|15101.73|15220.7|15100.7|15221.73|15101.73|15220.28|15100.28|10
1644092050000|2022-02-05 20:14:10|15220.77|15100.77|15221.52|15101.52|15221.52|15101.52|15220.77|15100.77|10
1644092060000|2022-02-05 20:14:20|15222.14|15102.14|15221.75|15101.75|15222.35|15102.35|15221.65|15101.65|10
1644092070000|2022-02-05 20:14:30|15221.72|15101.72|15223.73|15103.73|15223.73|15103.73|15221.6|15101.6|9
1644092080000|2022-02-05 20:14:40|15224.02|15104.02|15224.36|15104.36|15224.61|15104.61|15224.02|15104.02|10
1644092090000|2022-02-05 20:14:50|15224.21|15104.21|15225.08|15105.08|15225.08|15105.08|15224.18|15104.18|10
1644092100000|2022-02-05 20:15:00|15225.31|15105.31|15226.97|15106.97|15226.97|15106.97|15225.12|15105.12|10
1644092110000|2022-02-05 20:15:10|15226.9|15106.9|15228.2|15108.2|15228.28|15108.28|15226.9|15106.9|9
1644092120000|2022-02-05 20:15:20|15227.66|15107.66|15227.56|15107.56|15227.71|15107.71|15227.14|15107.14|10
1644092130000|2022-02-05 20:15:30|15227.66|15107.66|15229.28|15109.28|15229.28|15109.28|15227.55|15107.55|10
1644092140000|2022-02-05 20:15:40|15229.55|15109.55|15231.76|15111.76|15231.81|15111.81|15229.55|15109.55|10
1644092150000|2022-02-05 20:15:50|15232.06|15112.06|15232.13|15112.13|15232.13|15112.13|15232.03|15112.03|6
1644092160000|2022-02-05 20:16:00|15232.57|15112.57|15232.41|15112.41|15232.69|15112.69|15232.33|15112.33|10
1644092170000|2022-02-05 20:16:10|15232.25|15112.25|15231.74|15111.74|15232.42|15112.42|15231.67|15111.67|10
1644092180000|2022-02-05 20:16:20|15231.29|15111.29|15229.79|15109.79|15231.29|15111.29|15229.79|15109.79|10
1644092190000|2022-02-05 20:16:30|15229.64|15109.64|15227.33|15107.33|15230.05|15110.05|15227.33|15107.33|10
1644092200000|2022-02-05 20:16:40|15227.09|15107.09|15223.16|15103.16|15227.09|15107.09|15223.16|15103.16|10
1644092210000|2022-02-05 20:16:50|15223.22|15103.22|15218.87|15098.87|15223.22|15103.22|15218.87|15098.87|10
1644092220000|2022-02-05 20:17:00|15218.23|15098.23|15215.6|15095.6|15218.23|15098.23|15215.6|15095.6|10
1644092230000|2022-02-05 20:17:10|15215.28|15095.28|15209.21|15089.21|15215.28|15095.28|15209.21|15089.21|10
1644092240000|2022-02-05 20:17:20|15207.77|15087.77|15203.93|15083.93|15207.77|15087.77|15203.93|15083.93|10
1644092250000|2022-02-05 20:17:30|15202.95|15082.95|15199.1|15079.1|15202.95|15082.95|15199.1|15079.1|10
1644092260000|2022-02-05 20:17:40|15198.99|15078.99|15199.75|15079.75|15199.75|15079.75|15198.62|15078.62|10
1644092270000|2022-02-05 20:17:50|15199.1|15079.1|15196.8|15076.8|15199.1|15079.1|15196.8|15076.8|10
1644092280000|2022-02-05 20:18:00|15196.76|15076.76|15197.99|15077.99|15198.15|15078.15|15196.76|15076.76|10
1644092290000|2022-02-05 20:18:10|15198.2|15078.2|15196.66|15076.66|15198.38|15078.38|15196.66|15076.66|10
1644092300000|2022-02-05 20:18:20|15196.99|15076.99|15200.68|15080.68|15200.68|15080.68|15196.99|15076.99|10
1644092310000|2022-02-05 20:18:30|15201.04|15081.04|15202.11|15082.11|15202.44|15082.44|15201.04|15081.04|10
1644092320000|2022-02-05 20:18:40|15201.94|15081.94|15202.82|15082.82|15202.82|15082.82|15201.81|15081.81|10
1644092330000|2022-02-05 20:18:50|15202.93|15082.93|15203.02|15083.02|15203.38|15083.38|15202.71|15082.71|10
1644092340000|2022-02-05 20:19:00|15203.11|15083.11|15203.38|15083.38|15204.05|15084.05|15203.11|15083.11|10
1644092350000|2022-02-05 20:19:10|15203.66|15083.66|15203.95|15083.95|15204.04|15084.04|15203.59|15083.59|10
1644092360000|2022-02-05 20:19:20|15204.04|15084.04|15204.13|15084.13|15204.33|15084.33|15204.04|15084.04|10
1644092370000|2022-02-05 20:19:30|15203.81|15083.81|15203.06|15083.06|15203.81|15083.81|15202.35|15082.35|9
1644092380000|2022-02-05 20:19:40|15203.46|15083.46|15205.01|15085.01|15205.01|15085.01|15203.46|15083.46|10
1644092390000|2022-02-05 20:19:50|15205.05|15085.05|15204.86|15084.86|15205.28|15085.28|15204.86|15084.86|10
1644092400000|2022-02-05 20:20:00|15204.82|15084.82|15205.98|15085.98|15205.98|15085.98|15204.66|15084.66|10
1644092410000|2022-02-05 20:20:10|15206|15086|15214.1|15094.1|15214.1|15094.1|15206|15086|10
1644092420000|2022-02-05 20:20:20|15214.27|15094.27|15216.19|15096.19|15216.31|15096.31|15214.27|15094.27|10
1644092430000|2022-02-05 20:20:30|15216.93|15096.93|15217.73|15097.73|15217.73|15097.73|15216.93|15096.93|9
1644092440000|2022-02-05 20:20:40|15218.4|15098.4|15219.83|15099.83|15219.97|15099.97|15218.32|15098.32|10
1644092450000|2022-02-05 20:20:50|15219.69|15099.69|15219.7|15099.7|15219.7|15099.7|15219.41|15099.41|10
1644092460000|2022-02-05 20:21:00|15219.77|15099.77|15220.56|15100.56|15221.26|15101.26|15219.77|15099.77|10
1644092470000|2022-02-05 20:21:10|15220.35|15100.35|15217.98|15097.98|15220.35|15100.35|15217.98|15097.98|9
1644092480000|2022-02-05 20:21:20|15217.21|15097.21|15216.62|15096.62|15217.37|15097.37|15216.41|15096.41|10
1644092490000|2022-02-05 20:21:30|15216.8|15096.8|15216.17|15096.17|15217.6|15097.6|15216.17|15096.17|10
1644092500000|2022-02-05 20:21:40|15216.08|15096.08|15214.91|15094.91|15216.39|15096.39|15214.91|15094.91|10
1644092510000|2022-02-05 20:21:50|15214.71|15094.71|15214.19|15094.19|15214.9|15094.9|15214.09|15094.09|10
1644092520000|2022-02-05 20:22:00|15214.04|15094.04|15214.05|15094.05|15214.09|15094.09|15213.8|15093.8|10
1644092530000|2022-02-05 20:22:10|15213.54|15093.54|15213.72|15093.72|15213.89|15093.89|15213.02|15093.02|10
1644092540000|2022-02-05 20:22:20|15213.68|15093.68|15212.6|15092.6|15213.68|15093.68|15212.09|15092.09|10
1644092550000|2022-02-05 20:22:30|15213.11|15093.11|15213.55|15093.55|15213.6|15093.6|15213.11|15093.11|8
1644092560000|2022-02-05 20:22:40|15213.4|15093.4|15211.72|15091.72|15213.4|15093.4|15211.72|15091.72|10
1644092570000|2022-02-05 20:22:50|15211.98|15091.98|15213.53|15093.53|15213.53|15093.53|15211.98|15091.98|10
1644092580000|2022-02-05 20:23:00|15213.83|15093.83|15213.86|15093.86|15214.18|15094.18|15213.63|15093.63|9
1644092590000|2022-02-05 20:23:10|15213.32|15093.32|15212.79|15092.79|15213.65|15093.65|15212.62|15092.62|9
1644092600000|2022-02-05 20:23:20|15212.8|15092.8|15212.55|15092.55|15212.8|15092.8|15211.79|15091.79|10
1644092610000|2022-02-05 20:23:30|15212.4|15092.4|15212.5|15092.5|15212.65|15092.65|15212.24|15092.24|10
1644092620000|2022-02-05 20:23:40|15212.69|15092.69|15212.44|15092.44|15212.69|15092.69|15212.39|15092.39|9
1644092630000|2022-02-05 20:23:50|15212.77|15092.77|15211.83|15091.83|15212.77|15092.77|15211.83|15091.83|10
1644092640000|2022-02-05 20:24:00|15212.17|15092.17|15212.73|15092.73|15212.91|15092.91|15212.17|15092.17|8
1644092650000|2022-02-05 20:24:10|15213.11|15093.11|15214.09|15094.09|15214.09|15094.09|15213.09|15093.09|10
1644092660000|2022-02-05 20:24:20|15214.48|15094.48|15215.81|15095.81|15215.81|15095.81|15214.1|15094.1|10
1644092670000|2022-02-05 20:24:30|15216.06|15096.06|15216.81|15096.81|15216.81|15096.81|15216.06|15096.06|9
1644092680000|2022-02-05 20:24:40|15218.06|15098.06|15219.53|15099.53|15219.53|15099.53|15218.06|15098.06|9
1644092690000|2022-02-05 20:24:50|15219.72|15099.72|15221.06|15101.06|15221.06|15101.06|15219.72|15099.72|10
1644092700000|2022-02-05 20:25:00|15221.18|15101.18|15221.82|15101.82|15222.12|15102.12|15221.18|15101.18|10
1644092710000|2022-02-05 20:25:10|15222.07|15102.07|15222.88|15102.88|15222.91|15102.91|15222.07|15102.07|9
1644092720000|2022-02-05 20:25:20|15222.82|15102.82|15223.63|15103.63|15223.72|15103.72|15222.82|15102.82|9
1644092730000|2022-02-05 20:25:30|15223.53|15103.53|15224.24|15104.24|15224.28|15104.28|15223.53|15103.53|9
1644092740000|2022-02-05 20:25:40|15224.48|15104.48|15225.38|15105.38|15225.38|15105.38|15224.29|15104.29|10
1644092750000|2022-02-05 20:25:50|15225.48|15105.48|15229.17|15109.17|15229.17|15109.17|15225.48|15105.48|10
1644092760000|2022-02-05 20:26:00|15230.3|15110.3|15244.83|15124.83|15244.83|15124.83|15230.3|15110.3|10
1644092770000|2022-02-05 20:26:10|15245.93|15125.93|15252.57|15132.57|15253.07|15133.07|15245.93|15125.93|10
1644092780000|2022-02-05 20:26:20|15252.67|15132.67|15254.2|15134.2|15254.84|15134.84|15252.67|15132.67|10
1644092790000|2022-02-05 20:26:30|15253.64|15133.64|15249.93|15129.93|15253.64|15133.64|15249.93|15129.93|10
1644092800000|2022-02-05 20:26:40|15249.73|15129.73|15245.99|15125.99|15249.73|15129.73|15245.99|15125.99|10
1644092810000|2022-02-05 20:26:50|15245.5|15125.5|15245.05|15125.05|15245.5|15125.5|15244.6|15124.6|10
1644092820000|2022-02-05 20:27:00|15245.08|15125.08|15245.36|15125.36|15245.36|15125.36|15244.69|15124.69|10
1644092830000|2022-02-05 20:27:10|15245.51|15125.51|15246.8|15126.8|15246.8|15126.8|15245.46|15125.46|10
1644092840000|2022-02-05 20:27:20|15246.57|15126.57|15248.77|15128.77|15248.77|15128.77|15246.57|15126.57|10
1644092850000|2022-02-05 20:27:30|15248.74|15128.74|15250|15130|15250.22|15130.22|15248.74|15128.74|9
1644092860000|2022-02-05 20:27:40|15250.38|15130.38|15247.01|15127.01|15250.38|15130.38|15247.01|15127.01|10
1644092870000|2022-02-05 20:27:50|15246.8|15126.8|15243.72|15123.72|15246.8|15126.8|15243.72|15123.72|10
1644092880000|2022-02-05 20:28:00|15243.89|15123.89|15241.74|15121.74|15243.89|15123.89|15241.74|15121.74|10
1644092890000|2022-02-05 20:28:10|15241.62|15121.62|15243.69|15123.69|15243.69|15123.69|15241.62|15121.62|10
1644092900000|2022-02-05 20:28:20|15243.81|15123.81|15241.8|15121.8|15243.81|15123.81|15241.74|15121.74|10
1644092910000|2022-02-05 20:28:30|15241.49|15121.49|15241.63|15121.63|15241.74|15121.74|15240.78|15120.78|9
1644092920000|2022-02-05 20:28:40|15241.75|15121.75|15241.28|15121.28|15242.04|15122.04|15241.08|15121.08|10
1644092930000|2022-02-05 20:28:50|15241.02|15121.02|15240.69|15120.69|15241.1|15121.1|15240.3|15120.3|9
1644092940000|2022-02-05 20:29:00|15240.53|15120.53|15241.12|15121.12|15241.12|15121.12|15240.53|15120.53|10
1644092950000|2022-02-05 20:29:10|15241.39|15121.39|15238.08|15118.08|15241.39|15121.39|15238.08|15118.08|10
1644092960000|2022-02-05 20:29:20|15236.32|15116.32|15229.57|15109.57|15236.32|15116.32|15229.57|15109.57|10
1644092970000|2022-02-05 20:29:30|15228.63|15108.63|15222.96|15102.96|15228.63|15108.63|15222.96|15102.96|10
1644092980000|2022-02-05 20:29:40|15222.74|15102.74|15223.17|15103.17|15223.17|15103.17|15222.68|15102.68|10
1644092990000|2022-02-05 20:29:50|15223.23|15103.23|15225.24|15105.24|15225.24|15105.24|15223.12|15103.12|10
1644093000000|2022-02-05 20:30:00|15225.19|15105.19|15228.02|15108.02|15228.02|15108.02|15225.19|15105.19|10
1644093010000|2022-02-05 20:30:10|15227.91|15107.91|15225.63|15105.63|15227.91|15107.91|15225.63|15105.63|10
1644093020000|2022-02-05 20:30:20|15225.17|15105.17|15223.77|15103.77|15225.17|15105.17|15223.54|15103.54|10
1644093030000|2022-02-05 20:30:30|15223.91|15103.91|15223.56|15103.56|15224.25|15104.25|15223.42|15103.42|10
1644093040000|2022-02-05 20:30:40|15223.54|15103.54|15221.02|15101.02|15223.64|15103.64|15220.98|15100.98|10
1644093050000|2022-02-05 20:30:50|15221|15101|15221.48|15101.48|15221.48|15101.48|15220.87|15100.87|10
1644093060000|2022-02-05 20:31:00|15221.36|15101.36|15221.71|15101.71|15222.27|15102.27|15221.36|15101.36|10
1644093070000|2022-02-05 20:31:10|15221.79|15101.79|15224.19|15104.19|15224.19|15104.19|15221.79|15101.79|10
1644093080000|2022-02-05 20:31:20|15224.13|15104.13|15222.62|15102.62|15224.37|15104.37|15222.62|15102.62|10
1644093090000|2022-02-05 20:31:30|15222.53|15102.53|15224.89|15104.89|15224.89|15104.89|15222.08|15102.08|9
1644093100000|2022-02-05 20:31:40|15225.3|15105.3|15227.04|15107.04|15227.22|15107.22|15225.3|15105.3|10
1644093110000|2022-02-05 20:31:50|15227.26|15107.26|15227.72|15107.72|15227.72|15107.72|15226.47|15106.47|10
1644093120000|2022-02-05 20:32:00|15228.24|15108.24|15232.77|15112.77|15232.77|15112.77|15228.24|15108.24|10
1644093130000|2022-02-05 20:32:10|15232.93|15112.93|15237.63|15117.63|15237.63|15117.63|15232.93|15112.93|10
1644093140000|2022-02-05 20:32:20|15237.99|15117.99|15244.02|15124.02|15244.02|15124.02|15237.99|15117.99|10
1644093150000|2022-02-05 20:32:30|15243.82|15123.82|15245.77|15125.77|15246.17|15126.17|15243.82|15123.82|10
1644093160000|2022-02-05 20:32:40|15245.73|15125.73|15246.99|15126.99|15246.99|15126.99|15245.62|15125.62|9
1644093170000|2022-02-05 20:32:50|15247.02|15127.02|15246.35|15126.35|15247.02|15127.02|15246.26|15126.26|9
1644093180000|2022-02-05 20:33:00|15246.3|15126.3|15245.48|15125.48|15246.58|15126.58|15245.28|15125.28|9
1644093190000|2022-02-05 20:33:10|15245.52|15125.52|15245.18|15125.18|15246.16|15126.16|15245.05|15125.05|10
1644093200000|2022-02-05 20:33:20|15245.24|15125.24|15243.54|15123.54|15245.43|15125.43|15243.54|15123.54|10
1644093210000|2022-02-05 20:33:30|15243.25|15123.25|15243.06|15123.06|15243.25|15123.25|15242.65|15122.65|8
1644093220000|2022-02-05 20:33:40|15242.98|15122.98|15243.17|15123.17|15243.54|15123.54|15242.98|15122.98|10
1644093230000|2022-02-05 20:33:50|15243.06|15123.06|15243.91|15123.91|15243.91|15123.91|15242.72|15122.72|10
1644093240000|2022-02-05 20:34:00|15243.82|15123.82|15244.14|15124.14|15244.47|15124.47|15243.47|15123.47|10
1644093250000|2022-02-05 20:34:10|15244.25|15124.25|15246.08|15126.08|15246.1|15126.1|15244.25|15124.25|10
1644093260000|2022-02-05 20:34:20|15246.17|15126.17|15246.78|15126.78|15246.82|15126.82|15246.17|15126.17|9
1644093270000|2022-02-05 20:34:30|15246.68|15126.68|15245.06|15125.06|15246.68|15126.68|15245.06|15125.06|9
1644093280000|2022-02-05 20:34:40|15244.96|15124.96|15245.75|15125.75|15246.05|15126.05|15244.96|15124.96|10
1644093290000|2022-02-05 20:34:50|15245.98|15125.98|15246.24|15126.24|15246.24|15126.24|15245.83|15125.83|10
1644093300000|2022-02-05 20:35:00|15246.22|15126.22|15246.19|15126.19|15246.81|15126.81|15246.19|15126.19|10
1644093310000|2022-02-05 20:35:10|15245.72|15125.72|15244.08|15124.08|15245.72|15125.72|15244.08|15124.08|10
1644093320000|2022-02-05 20:35:20|15243.98|15123.98|15244.05|15124.05|15244.05|15124.05|15243.72|15123.72|6
1644093330000|2022-02-05 20:35:30|15244.01|15124.01|15248.26|15128.26|15248.26|15128.26|15244.01|15124.01|9
1644093340000|2022-02-05 20:35:40|15248.46|15128.46|15249.37|15129.37|15249.46|15129.46|15248.44|15128.44|9
1644093350000|2022-02-05 20:35:50|15249.22|15129.22|15249.56|15129.56|15249.56|15129.56|15248.42|15128.42|9
1644093360000|2022-02-05 20:36:00|15249.64|15129.64|15250|15130|15250|15130|15249.64|15129.64|9
1644093370000|2022-02-05 20:36:10|15250.01|15130.01|15249.16|15129.16|15250.04|15130.04|15248.96|15128.96|9
1644093380000|2022-02-05 20:36:20|15249.34|15129.34|15250.44|15130.44|15250.44|15130.44|15249.3|15129.3|8
1644093390000|2022-02-05 20:36:30|15250.39|15130.39|15249.85|15129.85|15250.62|15130.62|15249.82|15129.82|10
1644093400000|2022-02-05 20:36:40|15249.92|15129.92|15250.9|15130.9|15250.9|15130.9|15249.83|15129.83|9
1644093410000|2022-02-05 20:36:50|15251.28|15131.28|15254.97|15134.97|15255.04|15135.04|15251.28|15131.28|10
1644093420000|2022-02-05 20:37:00|15255.01|15135.01|15255.85|15135.85|15255.85|15135.85|15254.22|15134.22|10
1644093430000|2022-02-05 20:37:10|15255.92|15135.92|15256.24|15136.24|15256.52|15136.52|15255.6|15135.6|10
1644093440000|2022-02-05 20:37:20|15256.26|15136.26|15257.14|15137.14|15257.14|15137.14|15256.25|15136.25|10
1644093450000|2022-02-05 20:37:30|15256.97|15136.97|15255.99|15135.99|15256.97|15136.97|15255.88|15135.88|10
1644093460000|2022-02-05 20:37:40|15256.08|15136.08|15257.42|15137.42|15257.55|15137.55|15256.08|15136.08|10
1644093470000|2022-02-05 20:37:50|15257.39|15137.39|15256.66|15136.66|15257.6|15137.6|15256.66|15136.66|10
1644093480000|2022-02-05 20:38:00|15256.49|15136.49|15255.7|15135.7|15256.95|15136.95|15255.7|15135.7|10
1644093490000|2022-02-05 20:38:10|15256.06|15136.06|15256.13|15136.13|15256.13|15136.13|15255.98|15135.98|10
1644093500000|2022-02-05 20:38:20|15256.03|15136.03|15256.74|15136.74|15256.9|15136.9|15256.03|15136.03|10
1644093510000|2022-02-05 20:38:30|15256.67|15136.67|15256.02|15136.02|15256.71|15136.71|15256|15136|10
1644093520000|2022-02-05 20:38:40|15255.62|15135.62|15253.75|15133.75|15255.62|15135.62|15253.75|15133.75|10
1644093530000|2022-02-05 20:38:50|15253.79|15133.79|15253.36|15133.36|15253.79|15133.79|15252.73|15132.73|10
1644093540000|2022-02-05 20:39:00|15253.32|15133.32|15254.28|15134.28|15254.28|15134.28|15253.32|15133.32|10
1644093550000|2022-02-05 20:39:10|15254.97|15134.97|15257.04|15137.04|15257.04|15137.04|15254.97|15134.97|10
1644093560000|2022-02-05 20:39:20|15256.42|15136.42|15259.18|15139.18|15259.18|15139.18|15256.42|15136.42|10
1644093570000|2022-02-05 20:39:30|15259.41|15139.41|15260.56|15140.56|15260.56|15140.56|15259.41|15139.41|10
1644093580000|2022-02-05 20:39:40|15260.72|15140.72|15260.53|15140.53|15260.72|15140.72|15259.61|15139.61|10
1644093590000|2022-02-05 20:39:50|15260.57|15140.57|15259.69|15139.69|15260.57|15140.57|15259.69|15139.69|9
1644093600000|2022-02-05 20:40:00|15259.57|15139.57|15259.4|15139.4|15259.57|15139.57|15259.38|15139.38|9
1644093610000|2022-02-05 20:40:10|15259.42|15139.42|15259.24|15139.24|15259.77|15139.77|15259.24|15139.24|9
1644093620000|2022-02-05 20:40:20|15259.03|15139.03|15260.9|15140.9|15260.9|15140.9|15258.91|15138.91|9
1644093630000|2022-02-05 20:40:30|15261.16|15141.16|15261.39|15141.39|15261.59|15141.59|15261.16|15141.16|10
1644093640000|2022-02-05 20:40:40|15262.07|15142.07|15262.25|15142.25|15262.35|15142.35|15262.07|15142.07|10
1644093650000|2022-02-05 20:40:50|15262.32|15142.32|15263.03|15143.03|15263.05|15143.05|15262.17|15142.17|10
1644093660000|2022-02-05 20:41:00|15262.95|15142.95|15263.18|15143.18|15263.4|15143.4|15262.95|15142.95|10
1644093670000|2022-02-05 20:41:10|15263.49|15143.49|15263.24|15143.24|15263.81|15143.81|15263.22|15143.22|10
1644093680000|2022-02-05 20:41:20|15263.23|15143.23|15263.91|15143.91|15263.91|15143.91|15263.23|15143.23|9
1644093690000|2022-02-05 20:41:30|15263.96|15143.96|15266.22|15146.22|15266.22|15146.22|15263.96|15143.96|10
1644093700000|2022-02-05 20:41:40|15266.55|15146.55|15266.97|15146.97|15267.39|15147.39|15266.55|15146.55|10
1644093710000|2022-02-05 20:41:50|15267|15147|15270.51|15150.51|15270.51|15150.51|15267|15147|10
1644093720000|2022-02-05 20:42:00|15270.81|15150.81|15274.73|15154.73|15274.8|15154.8|15270.81|15150.81|10
1644093730000|2022-02-05 20:42:10|15274.98|15154.98|15276.23|15156.23|15276.32|15156.32|15274.98|15154.98|10
1644093740000|2022-02-05 20:42:20|15276.15|15156.15|15276.76|15156.76|15277.62|15157.62|15276.15|15156.15|10
1644093750000|2022-02-05 20:42:30|15276.52|15156.52|15274.75|15154.75|15276.52|15156.52|15274.75|15154.75|10
1644093760000|2022-02-05 20:42:40|15274.2|15154.2|15273.92|15153.92|15274.4|15154.4|15273.73|15153.73|10
1644093770000|2022-02-05 20:42:50|15273.71|15153.71|15272.89|15152.89|15273.8|15153.8|15272.86|15152.86|10
1644093780000|2022-02-05 20:43:00|15272.95|15152.95|15273.89|15153.89|15273.92|15153.92|15272.95|15152.95|10
1644093790000|2022-02-05 20:43:10|15274.08|15154.08|15276.5|15156.5|15276.5|15156.5|15273.9|15153.9|10
1644093800000|2022-02-05 20:43:20|15276.49|15156.49|15278.64|15158.64|15278.64|15158.64|15276.49|15156.49|10
1644093810000|2022-02-05 20:43:30|15278.68|15158.68|15277.49|15157.49|15278.68|15158.68|15277.49|15157.49|10
1644093820000|2022-02-05 20:43:40|15277.37|15157.37|15277.39|15157.39|15277.56|15157.56|15277.37|15157.37|9
1644093830000|2022-02-05 20:43:50|15277.38|15157.38|15277.66|15157.66|15277.68|15157.68|15277.25|15157.25|8
1644093840000|2022-02-05 20:44:00|15277.73|15157.73|15277.68|15157.68|15277.73|15157.73|15277.56|15157.56|9
1644093850000|2022-02-05 20:44:10|15277.67|15157.67|15278.15|15158.15|15278.35|15158.35|15277.67|15157.67|9
1644093860000|2022-02-05 20:44:20|15278.39|15158.39|15278.98|15158.98|15279.17|15159.17|15278.39|15158.39|9
1644093870000|2022-02-05 20:44:30|15278.7|15158.7|15278.49|15158.49|15278.7|15158.7|15277.53|15157.53|10
1644093880000|2022-02-05 20:44:40|15278.5|15158.5|15278.62|15158.62|15278.79|15158.79|15278.48|15158.48|9
1644093890000|2022-02-05 20:44:50|15278.85|15158.85|15279.43|15159.43|15279.47|15159.47|15278.85|15158.85|9
1644093900000|2022-02-05 20:45:00|15279.46|15159.46|15280.21|15160.21|15280.21|15160.21|15279.44|15159.44|8
1644093910000|2022-02-05 20:45:10|15280.33|15160.33|15281.73|15161.73|15281.73|15161.73|15280.33|15160.33|9
1644093920000|2022-02-05 20:45:20|15281.96|15161.96|15282.68|15162.68|15282.89|15162.89|15281.96|15161.96|10
1644093930000|2022-02-05 20:45:30|15282.78|15162.78|15283.61|15163.61|15283.61|15163.61|15282.77|15162.77|10
1644093940000|2022-02-05 20:45:40|15283.1|15163.1|15288.5|15168.5|15288.5|15168.5|15283.1|15163.1|10
1644093950000|2022-02-05 20:45:50|15289.21|15169.21|15291|15171|15291.12|15171.12|15289.18|15169.18|10
1644093960000|2022-02-05 20:46:00|15290.63|15170.63|15289.12|15169.12|15290.63|15170.63|15289.12|15169.12|10
1644093970000|2022-02-05 20:46:10|15289.29|15169.29|15288.25|15168.25|15289.29|15169.29|15288.13|15168.13|10
1644093980000|2022-02-05 20:46:20|15287.92|15167.92|15289.18|15169.18|15289.34|15169.34|15287.92|15167.92|9
1644093990000|2022-02-05 20:46:30|15289.2|15169.2|15289.57|15169.57|15289.67|15169.67|15289.2|15169.2|10
1644094000000|2022-02-05 20:46:40|15289.31|15169.31|15289.53|15169.53|15290.02|15170.02|15289.31|15169.31|8
1644094010000|2022-02-05 20:46:50|15290.32|15170.32|15292.17|15172.17|15292.25|15172.25|15290.3|15170.3|10
1644094020000|2022-02-05 20:47:00|15292.2|15172.2|15291.46|15171.46|15292.2|15172.2|15291.46|15171.46|10
1644094030000|2022-02-05 20:47:10|15291.45|15171.45|15291.25|15171.25|15291.46|15171.46|15290.59|15170.59|10
1644094040000|2022-02-05 20:47:20|15292.07|15172.07|15292.99|15172.99|15293.12|15173.12|15292.07|15172.07|10
1644094050000|2022-02-05 20:47:30|15292.98|15172.98|15293.97|15173.97|15293.97|15173.97|15292.88|15172.88|10
1644094060000|2022-02-05 20:47:40|15293.8|15173.8|15294.5|15174.5|15294.8|15174.8|15293.6|15173.6|10
1644094070000|2022-02-05 20:47:50|15294.8|15174.8|15295.99|15175.99|15295.99|15175.99|15294.8|15174.8|8
1644094080000|2022-02-05 20:48:00|15295.91|15175.91|15299.54|15179.54|15299.54|15179.54|15295.91|15175.91|10
1644094090000|2022-02-05 20:48:10|15299.06|15179.06|15299.16|15179.16|15299.4|15179.4|15298.37|15178.37|8
1644094100000|2022-02-05 20:48:20|15299.06|15179.06|15301.43|15181.43|15301.43|15181.43|15299.06|15179.06|10
1644094110000|2022-02-05 20:48:30|15302.24|15182.24|15303.26|15183.26|15303.52|15183.52|15302.24|15182.24|10
1644094120000|2022-02-05 20:48:40|15303.21|15183.21|15302.77|15182.77|15303.65|15183.65|15302.77|15182.77|10
1644094130000|2022-02-05 20:48:50|15302.59|15182.59|15303.31|15183.31|15303.46|15183.46|15302.22|15182.22|10
1644094140000|2022-02-05 20:49:00|15302.79|15182.79|15302.23|15182.23|15303.01|15183.01|15302.21|15182.21|10
1644094150000|2022-02-05 20:49:10|15302.15|15182.15|15300.76|15180.76|15302.19|15182.19|15300.58|15180.58|10
1644094160000|2022-02-05 20:49:20|15300.77|15180.77|15300.47|15180.47|15300.77|15180.77|15300.28|15180.28|10
1644094170000|2022-02-05 20:49:30|15300.64|15180.64|15299.43|15179.43|15300.64|15180.64|15299.37|15179.37|10
1644094180000|2022-02-05 20:49:40|15299.31|15179.31|15296.66|15176.66|15299.37|15179.37|15296.66|15176.66|9
1644094190000|2022-02-05 20:49:50|15296.59|15176.59|15294.16|15174.16|15296.59|15176.59|15294.16|15174.16|10
1644094200000|2022-02-05 20:50:00|15294.17|15174.17|15294.07|15174.07|15294.62|15174.62|15294.07|15174.07|9
1644094210000|2022-02-05 20:50:10|15294.1|15174.1|15294.48|15174.48|15294.64|15174.64|15294.1|15174.1|9
1644094220000|2022-02-05 20:50:20|15294.11|15174.11|15294.34|15174.34|15294.45|15174.45|15293.92|15173.92|10
1644094230000|2022-02-05 20:50:30|15294.45|15174.45|15295.54|15175.54|15295.68|15175.68|15294.36|15174.36|10
1644094240000|2022-02-05 20:50:40|15296.07|15176.07|15296.16|15176.16|15296.16|15176.16|15295.56|15175.56|9
1644094250000|2022-02-05 20:50:50|15296.31|15176.31|15297.25|15177.25|15297.29|15177.29|15296.31|15176.31|9
1644094260000|2022-02-05 20:51:00|15297.23|15177.23|15297.51|15177.51|15298.04|15178.04|15297.23|15177.23|10
1644094270000|2022-02-05 20:51:10|15297.44|15177.44|15299.01|15179.01|15299.01|15179.01|15297.42|15177.42|10
1644094280000|2022-02-05 20:51:20|15299.48|15179.48|15300|15180|15300.16|15180.16|15299.48|15179.48|6
1644094290000|2022-02-05 20:51:30|15300.02|15180.02|15300.34|15180.34|15300.42|15180.42|15300.02|15180.02|10
1644094300000|2022-02-05 20:51:40|15299.53|15179.53|15297.76|15177.76|15299.9|15179.9|15297.76|15177.76|10
1644094310000|2022-02-05 20:51:50|15298.76|15178.76|15299.03|15179.03|15299.26|15179.26|15298.72|15178.72|10
1644094320000|2022-02-05 20:52:00|15299.01|15179.01|15298.68|15178.68|15299.02|15179.02|15298.68|15178.68|7
1644094330000|2022-02-05 20:52:10|15298.43|15178.43|15298.23|15178.23|15298.61|15178.61|15298.23|15178.23|9
1644094340000|2022-02-05 20:52:20|15298.22|15178.22|15298.19|15178.19|15298.37|15178.37|15298.05|15178.05|10
1644094350000|2022-02-05 20:52:30|15298.11|15178.11|15296.49|15176.49|15298.18|15178.18|15296.47|15176.47|10
1644094360000|2022-02-05 20:52:40|15296.14|15176.14|15294.72|15174.72|15296.14|15176.14|15294.72|15174.72|9
1644094370000|2022-02-05 20:52:50|15292.81|15172.81|15291.39|15171.39|15293.1|15173.1|15291.23|15171.23|10
1644094380000|2022-02-05 20:53:00|15291.59|15171.59|15294.66|15174.66|15294.66|15174.66|15291.59|15171.59|10
1644094390000|2022-02-05 20:53:10|15294.89|15174.89|15295.92|15175.92|15295.96|15175.96|15294.89|15174.89|10
1644094400000|2022-02-05 20:53:20|15295.99|15175.99|15296.38|15176.38|15296.45|15176.45|15295.76|15175.76|8
1644094410000|2022-02-05 20:53:30|15296.32|15176.32|15295.97|15175.97|15296.32|15176.32|15295.75|15175.75|10
1644094420000|2022-02-05 20:53:40|15296|15176|15297.05|15177.05|15297.05|15177.05|15296|15176|10
1644094430000|2022-02-05 20:53:50|15297.35|15177.35|15297.43|15177.43|15297.46|15177.46|15297.26|15177.26|8
1644094440000|2022-02-05 20:54:00|15297.46|15177.46|15296.73|15176.73|15297.46|15177.46|15296.73|15176.73|9
1644094450000|2022-02-05 20:54:10|15296.69|15176.69|15296.87|15176.87|15297.34|15177.34|15296.64|15176.64|9
1644094460000|2022-02-05 20:54:20|15296.99|15176.99|15296.29|15176.29|15296.99|15176.99|15296.29|15176.29|9
1644094470000|2022-02-05 20:54:30|15296.27|15176.27|15296.04|15176.04|15296.59|15176.59|15296.04|15176.04|9
1644094480000|2022-02-05 20:54:40|15295.51|15175.51|15291.53|15171.53|15295.51|15175.51|15291.53|15171.53|10
1644094490000|2022-02-05 20:54:50|15291.43|15171.43|15291.3|15171.3|15291.43|15171.43|15291.02|15171.02|10
1644094500000|2022-02-05 20:55:00|15291.12|15171.12|15291.41|15171.41|15291.86|15171.86|15291.12|15171.12|10
1644094510000|2022-02-05 20:55:10|15291.54|15171.54|15290.8|15170.8|15291.54|15171.54|15290.54|15170.54|10
1644094520000|2022-02-05 20:55:20|15290.35|15170.35|15288.58|15168.58|15290.58|15170.58|15288.48|15168.48|10
1644094530000|2022-02-05 20:55:30|15287.94|15167.94|15286.81|15166.81|15287.94|15167.94|15286.8|15166.8|9
1644094540000|2022-02-05 20:55:40|15286.66|15166.66|15288.1|15168.1|15288.29|15168.29|15286.65|15166.65|10
1644094550000|2022-02-05 20:55:50|15288.05|15168.05|15287.8|15167.8|15288.05|15168.05|15287.69|15167.69|10
1644094560000|2022-02-05 20:56:00|15287.81|15167.81|15287.73|15167.73|15287.81|15167.81|15287.33|15167.33|10
1644094570000|2022-02-05 20:56:10|15287.78|15167.78|15288.12|15168.12|15288.12|15168.12|15287.64|15167.64|10
1644094580000|2022-02-05 20:56:20|15288.21|15168.21|15288.95|15168.95|15288.95|15168.95|15288.21|15168.21|10
1644094590000|2022-02-05 20:56:30|15289.24|15169.24|15290.6|15170.6|15290.6|15170.6|15289.07|15169.07|9
1644094600000|2022-02-05 20:56:40|15290.62|15170.62|15292.42|15172.42|15292.42|15172.42|15290.62|15170.62|10
1644094610000|2022-02-05 20:56:50|15292.08|15172.08|15293.99|15173.99|15293.99|15173.99|15292.08|15172.08|10
1644094620000|2022-02-05 20:57:00|15294.88|15174.88|15295.87|15175.87|15295.87|15175.87|15294.88|15174.88|10
1644094630000|2022-02-05 20:57:10|15295.8|15175.8|15295.4|15175.4|15296.08|15176.08|15295.36|15175.36|10
1644094640000|2022-02-05 20:57:20|15295.36|15175.36|15294.99|15174.99|15295.5|15175.5|15294.99|15174.99|10
1644094650000|2022-02-05 20:57:30|15294.79|15174.79|15293.93|15173.93|15294.79|15174.79|15293.93|15173.93|9
1644094660000|2022-02-05 20:57:40|15294.46|15174.46|15294.04|15174.04|15294.48|15174.48|15294.04|15174.04|10
1644094670000|2022-02-05 20:57:50|15292.98|15172.98|15294.34|15174.34|15294.92|15174.92|15292.98|15172.98|10
1644094680000|2022-02-05 20:58:00|15294.2|15174.2|15294.99|15174.99|15294.99|15174.99|15294.11|15174.11|9
1644094690000|2022-02-05 20:58:10|15295.05|15175.05|15295.61|15175.61|15295.92|15175.92|15295.05|15175.05|9
1644094700000|2022-02-05 20:58:20|15295.74|15175.74|15294.4|15174.4|15295.74|15175.74|15294.4|15174.4|8
1644094710000|2022-02-05 20:58:30|15294.38|15174.38|15293.69|15173.69|15294.38|15174.38|15293.6|15173.6|9
1644094720000|2022-02-05 20:58:40|15293.27|15173.27|15291.12|15171.12|15293.27|15173.27|15290.73|15170.73|10
1644094730000|2022-02-05 20:58:50|15291.04|15171.04|15292.2|15172.2|15292.2|15172.2|15290.98|15170.98|10
1644094740000|2022-02-05 20:59:00|15292.83|15172.83|15293.47|15173.47|15293.47|15173.47|15292.83|15172.83|10
1644094750000|2022-02-05 20:59:10|15293.46|15173.46|15295.58|15175.58|15295.58|15175.58|15293.46|15173.46|10
1644094760000|2022-02-05 20:59:20|15296.03|15176.03|15297.31|15177.31|15297.32|15177.32|15296.03|15176.03|10
1644094770000|2022-02-05 20:59:30|15297.48|15177.48|15297.38|15177.38|15297.98|15177.98|15297.38|15177.38|10
1644094780000|2022-02-05 20:59:40|15297.36|15177.36|15313.19|15193.19|15313.19|15193.19|15296.65|15176.65|10
1644094790000|2022-02-05 20:59:50|15316.75|15196.75|15318.28|15198.28|15318.56|15198.56|15316.75|15196.75|10
1644094800000|2022-02-05 21:00:00|15317.32|15197.32|15311.47|15191.47|15317.39|15197.39|15311.47|15191.47|10
1644094810000|2022-02-05 21:00:10|15311.17|15191.17|15314.56|15194.56|15314.56|15194.56|15309.83|15189.83|10
1644094820000|2022-02-05 21:00:20|15315.02|15195.02|15316.36|15196.36|15316.8|15196.8|15315.02|15195.02|10
1644094830000|2022-02-05 21:00:30|15315.54|15195.54|15315.33|15195.33|15315.54|15195.54|15314.24|15194.24|10
1644094840000|2022-02-05 21:00:40|15314.61|15194.61|15313.87|15193.87|15314.61|15194.61|15313.7|15193.7|10
1644094850000|2022-02-05 21:00:50|15313.68|15193.68|15313.32|15193.32|15313.68|15193.68|15312.21|15192.21|10
1644094860000|2022-02-05 21:01:00|15313.42|15193.42|15313.68|15193.68|15314.27|15194.27|15313.42|15193.42|10
1644094870000|2022-02-05 21:01:10|15313.27|15193.27|15311.81|15191.81|15313.27|15193.27|15311.48|15191.48|10
1644094880000|2022-02-05 21:01:20|15311.77|15191.77|15307.59|15187.59|15311.77|15191.77|15307.59|15187.59|10
1644094890000|2022-02-05 21:01:30|15307.24|15187.24|15299.59|15179.59|15307.36|15187.36|15299.59|15179.59|10
1644094900000|2022-02-05 21:01:40|15298.08|15178.08|15294.09|15174.09|15298.08|15178.08|15292.42|15172.42|10
1644094910000|2022-02-05 21:01:50|15293.95|15173.95|15295.07|15175.07|15295.15|15175.15|15292.51|15172.51|10
1644094920000|2022-02-05 21:02:00|15293.27|15173.27|15292.9|15172.9|15293.43|15173.43|15292.28|15172.28|10
1644094930000|2022-02-05 21:02:10|15292.4|15172.4|15292.31|15172.31|15292.41|15172.41|15291.49|15171.49|9
1644094940000|2022-02-05 21:02:20|15291.93|15171.93|15290.57|15170.57|15291.93|15171.93|15290.57|15170.57|10
1644094950000|2022-02-05 21:02:30|15290.28|15170.28|15290.68|15170.68|15290.74|15170.74|15290.27|15170.27|9
1644094960000|2022-02-05 21:02:40|15290.62|15170.62|15288.87|15168.87|15290.62|15170.62|15288.87|15168.87|10
1644094970000|2022-02-05 21:02:50|15288.2|15168.2|15283.9|15163.9|15288.2|15168.2|15283.9|15163.9|10
1644094980000|2022-02-05 21:03:00|15283.51|15163.51|15283.08|15163.08|15283.51|15163.51|15282.1|15162.1|10
1644094990000|2022-02-05 21:03:10|15283.12|15163.12|15281.48|15161.48|15284.07|15164.07|15281.28|15161.28|10
1644095000000|2022-02-05 21:03:20|15280.8|15160.8|15277.87|15157.87|15280.8|15160.8|15277.87|15157.87|10
1644095010000|2022-02-05 21:03:30|15278.14|15158.14|15276.39|15156.39|15278.14|15158.14|15276.38|15156.38|10
1644095020000|2022-02-05 21:03:40|15276.37|15156.37|15275.9|15155.9|15276.37|15156.37|15275.47|15155.47|10
1644095030000|2022-02-05 21:03:50|15275.79|15155.79|15276.1|15156.1|15276.45|15156.45|15275.29|15155.29|10
1644095040000|2022-02-05 21:04:00|15276.03|15156.03|15276.71|15156.71|15276.71|15156.71|15275.98|15155.98|10
1644095050000|2022-02-05 21:04:10|15276.96|15156.96|15277.75|15157.75|15277.83|15157.83|15276.96|15156.96|9
1644095060000|2022-02-05 21:04:20|15277.59|15157.59|15277.1|15157.1|15277.67|15157.67|15277.1|15157.1|8
1644095070000|2022-02-05 21:04:30|15276.96|15156.96|15276.89|15156.89|15277.07|15157.07|15276.69|15156.69|8
1644095080000|2022-02-05 21:04:40|15276.84|15156.84|15275.81|15155.81|15277.16|15157.16|15275.81|15155.81|10
1644095090000|2022-02-05 21:04:50|15275.78|15155.78|15275.75|15155.75|15275.98|15155.98|15275.55|15155.55|7
1644095100000|2022-02-05 21:05:00|15275.78|15155.78|15275.84|15155.84|15276.03|15156.03|15275.65|15155.65|8
1644095110000|2022-02-05 21:05:10|15275.77|15155.77|15275.23|15155.23|15276.19|15156.19|15275.23|15155.23|10
1644095120000|2022-02-05 21:05:20|15275.26|15155.26|15274.76|15154.76|15275.33|15155.33|15274.76|15154.76|7
1644095130000|2022-02-05 21:05:30|15274.67|15154.67|15271.95|15151.95|15274.67|15154.67|15271.95|15151.95|7
1644095140000|2022-02-05 21:05:40|15271.71|15151.71|15272.72|15152.72|15272.72|15152.72|15271.69|15151.69|9
1644095150000|2022-02-05 21:05:50|15273.13|15153.13|15272.13|15152.13|15273.13|15153.13|15272.13|15152.13|9
1644095160000|2022-02-05 21:06:00|15271.94|15151.94|15271.84|15151.84|15271.94|15151.94|15271.47|15151.47|9
1644095170000|2022-02-05 21:06:10|15271.81|15151.81|15272.16|15152.16|15272.16|15152.16|15271.78|15151.78|7
1644095180000|2022-02-05 21:06:20|15272.68|15152.68|15272.36|15152.36|15272.7|15152.7|15272.14|15152.14|9
1644095190000|2022-02-05 21:06:30|15272.17|15152.17|15275.01|15155.01|15275.01|15155.01|15272.17|15152.17|8
1644095200000|2022-02-05 21:06:40|15275.86|15155.86|15276.87|15156.87|15276.87|15156.87|15275.86|15155.86|10
1644095210000|2022-02-05 21:06:50|15276.64|15156.64|15278.4|15158.4|15278.4|15158.4|15275.94|15155.94|10
1644095220000|2022-02-05 21:07:00|15278.58|15158.58|15282.26|15162.26|15282.26|15162.26|15278.58|15158.58|10
1644095230000|2022-02-05 21:07:10|15282.34|15162.34|15283.09|15163.09|15283.18|15163.18|15282.34|15162.34|10
1644095240000|2022-02-05 21:07:20|15283.88|15163.88|15287.68|15167.68|15287.68|15167.68|15283.88|15163.88|10
1644095250000|2022-02-05 21:07:30|15288.24|15168.24|15290.57|15170.57|15290.57|15170.57|15288.24|15168.24|10
1644095260000|2022-02-05 21:07:40|15290.59|15170.59|15292.08|15172.08|15292.23|15172.23|15290.59|15170.59|10
1644095270000|2022-02-05 21:07:50|15292.5|15172.5|15293.59|15173.59|15293.6|15173.6|15292.46|15172.46|10
1644095280000|2022-02-05 21:08:00|15293.49|15173.49|15296.44|15176.44|15296.44|15176.44|15293.49|15173.49|9
1644095290000|2022-02-05 21:08:10|15296.83|15176.83|15301.35|15181.35|15301.35|15181.35|15296.83|15176.83|10
1644095300000|2022-02-05 21:08:20|15302.38|15182.38|15303.04|15183.04|15303.61|15183.61|15302.38|15182.38|10
1644095310000|2022-02-05 21:08:30|15302.61|15182.61|15302.1|15182.1|15302.63|15182.63|15302.04|15182.04|10
1644095320000|2022-02-05 21:08:40|15302.01|15182.01|15300.12|15180.12|15302.05|15182.05|15300.12|15180.12|10
1644095330000|2022-02-05 21:08:50|15301.09|15181.09|15300.96|15180.96|15301.15|15181.15|15299.96|15179.96|9
1644095340000|2022-02-05 21:09:00|15301.11|15181.11|15301.02|15181.02|15301.19|15181.19|15300.81|15180.81|10
1644095350000|2022-02-05 21:09:10|15300.77|15180.77|15301.36|15181.36|15301.49|15181.49|15300.26|15180.26|10
1644095360000|2022-02-05 21:09:20|15301.44|15181.44|15301.57|15181.57|15301.69|15181.69|15301.44|15181.44|7
1644095370000|2022-02-05 21:09:30|15301.49|15181.49|15308.84|15188.84|15308.84|15188.84|15301.07|15181.07|10
1644095380000|2022-02-05 21:09:40|15314.42|15194.42|15323.54|15203.54|15323.54|15203.54|15314.42|15194.42|10
1644095390000|2022-02-05 21:09:50|15323.88|15203.88|15322.39|15202.39|15323.88|15203.88|15322.39|15202.39|10
1644095400000|2022-02-05 21:10:00|15321.89|15201.89|15322.13|15202.13|15322.71|15202.71|15321.81|15201.81|10
1644095410000|2022-02-05 21:10:10|15322.06|15202.06|15320.3|15200.3|15322.06|15202.06|15320.3|15200.3|10
1644095420000|2022-02-05 21:10:20|15319.75|15199.75|15318.49|15198.49|15319.75|15199.75|15318.49|15198.49|10
1644095430000|2022-02-05 21:10:30|15319.1|15199.1|15320.48|15200.48|15320.48|15200.48|15319.1|15199.1|10
1644095440000|2022-02-05 21:10:40|15320.08|15200.08|15322.52|15202.52|15322.52|15202.52|15320.08|15200.08|10
1644095450000|2022-02-05 21:10:50|15322.91|15202.91|15325.46|15205.46|15325.48|15205.48|15322.91|15202.91|10
1644095460000|2022-02-05 21:11:00|15325.67|15205.67|15326.49|15206.49|15326.53|15206.53|15325.67|15205.67|10
1644095470000|2022-02-05 21:11:10|15326.63|15206.63|15327|15207|15327.09|15207.09|15326.59|15206.59|10
1644095480000|2022-02-05 21:11:20|15327.23|15207.23|15327.23|15207.23|15327.67|15207.67|15326.46|15206.46|10
1644095490000|2022-02-05 21:11:30|15327.72|15207.72|15325.88|15205.88|15327.72|15207.72|15325.7|15205.7|10
1644095500000|2022-02-05 21:11:40|15325.8|15205.8|15328.12|15208.12|15328.39|15208.39|15325.8|15205.8|10
1644095510000|2022-02-05 21:11:50|15328.02|15208.02|15330.29|15210.29|15330.29|15210.29|15328.02|15208.02|10
1644095520000|2022-02-05 21:12:00|15330.59|15210.59|15330.2|15210.2|15330.73|15210.73|15329.5|15209.5|10
1644095530000|2022-02-05 21:12:10|15330.13|15210.13|15331.36|15211.36|15331.36|15211.36|15329.86|15209.86|10
1644095540000|2022-02-05 21:12:20|15331.45|15211.45|15331.44|15211.44|15331.58|15211.58|15330.56|15210.56|10
1644095550000|2022-02-05 21:12:30|15332.19|15212.19|15331.69|15211.69|15332.19|15212.19|15331.69|15211.69|9
1644095560000|2022-02-05 21:12:40|15331.13|15211.13|15329.38|15209.38|15331.47|15211.47|15329.38|15209.38|10
1644095570000|2022-02-05 21:12:50|15328.93|15208.93|15326.78|15206.78|15329.11|15209.11|15326.78|15206.78|10
1644095580000|2022-02-05 21:13:00|15326.83|15206.83|15325.77|15205.77|15326.83|15206.83|15325.76|15205.76|10
1644095590000|2022-02-05 21:13:10|15326.22|15206.22|15326.42|15206.42|15326.95|15206.95|15325.97|15205.97|9
1644095600000|2022-02-05 21:13:20|15325.26|15205.26|15324.12|15204.12|15325.26|15205.26|15324.09|15204.09|9
1644095610000|2022-02-05 21:13:30|15324.05|15204.05|15324.7|15204.7|15324.7|15204.7|15324.05|15204.05|9
1644095620000|2022-02-05 21:13:40|15324.86|15204.86|15326.51|15206.51|15326.51|15206.51|15324.86|15204.86|10
1644095630000|2022-02-05 21:13:50|15326.66|15206.66|15329.19|15209.19|15329.19|15209.19|15326.66|15206.66|10
1644095640000|2022-02-05 21:14:00|15331.59|15211.59|15336.71|15216.71|15336.9|15216.9|15331.59|15211.59|10
1644095650000|2022-02-05 21:14:10|15336.83|15216.83|15338.04|15218.04|15338.43|15218.43|15336.83|15216.83|10
1644095660000|2022-02-05 21:14:20|15337.98|15217.98|15337.5|15217.5|15338.25|15218.25|15337.5|15217.5|9
1644095670000|2022-02-05 21:14:30|15337.41|15217.41|15338.09|15218.09|15338.59|15218.59|15337.41|15217.41|9
1644095680000|2022-02-05 21:14:40|15338.16|15218.16|15339|15219|15339|15219|15337.58|15217.58|10
1644095690000|2022-02-05 21:14:50|15338.74|15218.74|15339.8|15219.8|15339.8|15219.8|15338.52|15218.52|10
1644095700000|2022-02-05 21:15:00|15339.86|15219.86|15340.43|15220.43|15340.43|15220.43|15339.83|15219.83|9
1644095710000|2022-02-05 21:15:10|15340.66|15220.66|15341.06|15221.06|15341.88|15221.88|15340.66|15220.66|9
1644095720000|2022-02-05 21:15:20|15340.95|15220.95|15341.46|15221.46|15341.55|15221.55|15340.77|15220.77|10
1644095730000|2022-02-05 21:15:30|15341.49|15221.49|15341.71|15221.71|15341.71|15221.71|15340.77|15220.77|9
1644095740000|2022-02-05 21:15:40|15341.73|15221.73|15342.49|15222.49|15342.49|15222.49|15341.45|15221.45|9
1644095750000|2022-02-05 21:15:50|15343.04|15223.04|15342.76|15222.76|15343.04|15223.04|15342.29|15222.29|9
1644095760000|2022-02-05 21:16:00|15342.8|15222.8|15344.52|15224.52|15344.52|15224.52|15342.7|15222.7|10
1644095770000|2022-02-05 21:16:10|15344.07|15224.07|15347.52|15227.52|15347.52|15227.52|15344.06|15224.06|10
1644095780000|2022-02-05 21:16:20|15348.45|15228.45|15349.66|15229.66|15350.37|15230.37|15348.45|15228.45|10
1644095790000|2022-02-05 21:16:30|15349.58|15229.58|15347.07|15227.07|15349.58|15229.58|15347.07|15227.07|10
1644095800000|2022-02-05 21:16:40|15347.27|15227.27|15346.14|15226.14|15347.27|15227.27|15346.13|15226.13|10
1644095810000|2022-02-05 21:16:50|15346.12|15226.12|15344.52|15224.52|15346.59|15226.59|15344.52|15224.52|10
1644095820000|2022-02-05 21:17:00|15344.32|15224.32|15339.59|15219.59|15344.32|15224.32|15339.59|15219.59|10
1644095830000|2022-02-05 21:17:10|15339.19|15219.19|15332.5|15212.5|15339.19|15219.19|15332.5|15212.5|10
1644095840000|2022-02-05 21:17:20|15332.13|15212.13|15327.44|15207.44|15332.13|15212.13|15327.04|15207.04|10
1644095850000|2022-02-05 21:17:30|15327.51|15207.51|15326.06|15206.06|15327.82|15207.82|15325.89|15205.89|10
1644095860000|2022-02-05 21:17:40|15326.14|15206.14|15325.84|15205.84|15326.35|15206.35|15325.4|15205.4|9
1644095870000|2022-02-05 21:17:50|15325.4|15205.4|15325.94|15205.94|15325.95|15205.95|15325.35|15205.35|10
1644095880000|2022-02-05 21:18:00|15325.51|15205.51|15322.66|15202.66|15325.64|15205.64|15322.66|15202.66|10
1644095890000|2022-02-05 21:18:10|15322.65|15202.65|15323.36|15203.36|15323.36|15203.36|15322.32|15202.32|10
1644095900000|2022-02-05 21:18:20|15324.1|15204.1|15325.13|15205.13|15325.13|15205.13|15324.1|15204.1|10
1644095910000|2022-02-05 21:18:30|15325.14|15205.14|15324.86|15204.86|15325.14|15205.14|15324.78|15204.78|10
1644095920000|2022-02-05 21:18:40|15324.83|15204.83|15324.5|15204.5|15324.83|15204.83|15324.48|15204.48|10
1644095930000|2022-02-05 21:18:50|15324.26|15204.26|15324.05|15204.05|15324.52|15204.52|15324.05|15204.05|10
1644095940000|2022-02-05 21:19:00|15324.09|15204.09|15324.08|15204.08|15324.24|15204.24|15323.89|15203.89|9
1644095950000|2022-02-05 21:19:10|15324.09|15204.09|15324.32|15204.32|15324.69|15204.69|15324.03|15204.03|10
1644095960000|2022-02-05 21:19:20|15324.63|15204.63|15325.74|15205.74|15325.74|15205.74|15324.63|15204.63|10
1644095970000|2022-02-05 21:19:30|15325.79|15205.79|15324.38|15204.38|15325.95|15205.95|15324.31|15204.31|10
1644095980000|2022-02-05 21:19:40|15323.95|15203.95|15323.4|15203.4|15323.95|15203.95|15323.37|15203.37|9
1644095990000|2022-02-05 21:19:50|15323.41|15203.41|15325.65|15205.65|15325.65|15205.65|15323.07|15203.07|10
1644096000000|2022-02-05 21:20:00|15326.85|15206.85|15329.74|15209.74|15329.83|15209.83|15326.85|15206.85|10
1644096010000|2022-02-05 21:20:10|15329.93|15209.93|15328.98|15208.98|15330.31|15210.31|15328.98|15208.98|10
1644096020000|2022-02-05 21:20:20|15328.99|15208.99|15326.15|15206.15|15328.99|15208.99|15326.15|15206.15|10
1644096030000|2022-02-05 21:20:30|15326.19|15206.19|15325.34|15205.34|15326.43|15206.43|15325.13|15205.13|7
1644096040000|2022-02-05 21:20:40|15325.15|15205.15|15323.17|15203.17|15325.15|15205.15|15323.17|15203.17|9
1644096050000|2022-02-05 21:20:50|15322.87|15202.87|15322.24|15202.24|15323.2|15203.2|15322.12|15202.12|10
1644096060000|2022-02-05 21:21:00|15322.3|15202.3|15322.46|15202.46|15322.74|15202.74|15322.14|15202.14|10
1644096070000|2022-02-05 21:21:10|15322.26|15202.26|15322.3|15202.3|15322.42|15202.42|15321.9|15201.9|10
1644096080000|2022-02-05 21:21:20|15322.13|15202.13|15322.9|15202.9|15322.92|15202.92|15322.02|15202.02|10
1644096090000|2022-02-05 21:21:30|15323.01|15203.01|15323.63|15203.63|15323.81|15203.81|15322.87|15202.87|9
1644096100000|2022-02-05 21:21:40|15322.9|15202.9|15323.32|15203.32|15323.32|15203.32|15322.63|15202.63|9
1644096110000|2022-02-05 21:21:50|15323.19|15203.19|15323.62|15203.62|15324.55|15204.55|15323.19|15203.19|9
1644096120000|2022-02-05 21:22:00|15323.59|15203.59|15324.95|15204.95|15324.95|15204.95|15323.59|15203.59|9
1644096130000|2022-02-05 21:22:10|15324.97|15204.97|15325.8|15205.8|15326.12|15206.12|15324.97|15204.97|10
1644096140000|2022-02-05 21:22:20|15325.68|15205.68|15326.43|15206.43|15326.63|15206.63|15325.59|15205.59|10
1644096150000|2022-02-05 21:22:30|15326.71|15206.71|15327.91|15207.91|15327.91|15207.91|15326.67|15206.67|8
1644096160000|2022-02-05 21:22:40|15327.96|15207.96|15328.76|15208.76|15328.85|15208.85|15327.96|15207.96|10
1644096170000|2022-02-05 21:22:50|15328.64|15208.64|15328.53|15208.53|15328.64|15208.64|15328.11|15208.11|9
1644096180000|2022-02-05 21:23:00|15328.61|15208.61|15328.26|15208.26|15328.81|15208.81|15327.71|15207.71|10
1644096190000|2022-02-05 21:23:10|15328.18|15208.18|15328.06|15208.06|15328.29|15208.29|15327.89|15207.89|10
1644096200000|2022-02-05 21:23:20|15328.04|15208.04|15325.75|15205.75|15328.04|15208.04|15325.75|15205.75|10
1644096210000|2022-02-05 21:23:30|15325.51|15205.51|15325.49|15205.49|15325.64|15205.64|15325.07|15205.07|10
1644096220000|2022-02-05 21:23:40|15325.42|15205.42|15325.71|15205.71|15326.12|15206.12|15325.42|15205.42|9
1644096230000|2022-02-05 21:23:50|15325.78|15205.78|15325.75|15205.75|15326.53|15206.53|15325.75|15205.75|8
1644096240000|2022-02-05 21:24:00|15326.1|15206.1|15326.57|15206.57|15326.59|15206.59|15326.1|15206.1|8
1644096250000|2022-02-05 21:24:10|15326.53|15206.53|15326.41|15206.41|15326.53|15206.53|15326.28|15206.28|10
1644096260000|2022-02-05 21:24:20|15326.48|15206.48|15326.35|15206.35|15326.48|15206.48|15326.25|15206.25|7
1644096270000|2022-02-05 21:24:30|15327.44|15207.44|15328.47|15208.47|15328.58|15208.58|15327.44|15207.44|10
1644096280000|2022-02-05 21:24:40|15328.62|15208.62|15328.29|15208.29|15328.86|15208.86|15328.29|15208.29|8
1644096290000|2022-02-05 21:24:50|15328.26|15208.26|15330.08|15210.08|15330.14|15210.14|15328.25|15208.25|10
1644096300000|2022-02-05 21:25:00|15329.85|15209.85|15330.5|15210.5|15330.5|15210.5|15329.56|15209.56|10
1644096310000|2022-02-05 21:25:10|15330.87|15210.87|15331.62|15211.62|15331.66|15211.66|15330.87|15210.87|10
1644096320000|2022-02-05 21:25:20|15331.56|15211.56|15331.34|15211.34|15331.56|15211.56|15330.77|15210.77|10
1644096330000|2022-02-05 21:25:30|15331.43|15211.43|15331.52|15211.52|15331.84|15211.84|15331.25|15211.25|9
1644096340000|2022-02-05 21:25:40|15331.26|15211.26|15331.75|15211.75|15331.87|15211.87|15331.26|15211.26|10
1644096350000|2022-02-05 21:25:50|15332.37|15212.37|15332.06|15212.06|15332.63|15212.63|15332.06|15212.06|10
1644096360000|2022-02-05 21:26:00|15331.68|15211.68|15331.61|15211.61|15331.73|15211.73|15331.4|15211.4|9
1644096370000|2022-02-05 21:26:10|15331.96|15211.96|15331.71|15211.71|15331.97|15211.97|15331.49|15211.49|10
1644096380000|2022-02-05 21:26:20|15332.02|15212.02|15332.46|15212.46|15332.46|15212.46|15332.02|15212.02|9
1644096390000|2022-02-05 21:26:30|15332.57|15212.57|15332.6|15212.6|15332.6|15212.6|15332.39|15212.39|4
1644096400000|2022-02-05 21:26:40|15332.67|15212.67|15332.94|15212.94|15333|15213|15332.44|15212.44|9
1644096410000|2022-02-05 21:26:50|15332.95|15212.95|15333.2|15213.2|15333.25|15213.25|15332.95|15212.95|10
1644096420000|2022-02-05 21:27:00|15333.26|15213.26|15333.41|15213.41|15333.41|15213.41|15333.2|15213.2|10
1644096430000|2022-02-05 21:27:10|15333.3|15213.3|15333.09|15213.09|15333.37|15213.37|15332.66|15212.66|10
1644096440000|2022-02-05 21:27:20|15332.86|15212.86|15331.48|15211.48|15332.86|15212.86|15331.48|15211.48|10
1644096450000|2022-02-05 21:27:30|15331.58|15211.58|15332.04|15212.04|15332.04|15212.04|15331.58|15211.58|9
1644096460000|2022-02-05 21:27:40|15331.96|15211.96|15332.13|15212.13|15332.13|15212.13|15331.92|15211.92|9
1644096470000|2022-02-05 21:27:50|15332.21|15212.21|15334.32|15214.32|15334.33|15214.33|15332.21|15212.21|10
1644096480000|2022-02-05 21:28:00|15334.15|15214.15|15334.27|15214.27|15334.56|15214.56|15333.61|15213.61|8
1644096490000|2022-02-05 21:28:10|15334.28|15214.28|15334.64|15214.64|15334.73|15214.73|15333.83|15213.83|9
1644096500000|2022-02-05 21:28:20|15334.73|15214.73|15333.73|15213.73|15334.76|15214.76|15333.27|15213.27|10
1644096510000|2022-02-05 21:28:30|15333.7|15213.7|15333.67|15213.67|15333.74|15213.74|15333.56|15213.56|9
1644096520000|2022-02-05 21:28:40|15333.57|15213.57|15334.02|15214.02|15334.14|15214.14|15333.49|15213.49|8
1644096530000|2022-02-05 21:28:50|15333.91|15213.91|15335.12|15215.12|15335.19|15215.19|15333.59|15213.59|8
1644096540000|2022-02-05 21:29:00|15335.2|15215.2|15336.03|15216.03|15336.11|15216.11|15335.16|15215.16|10
1644096550000|2022-02-05 21:29:10|15336.28|15216.28|15335.1|15215.1|15336.28|15216.28|15334.92|15214.92|9
1644096560000|2022-02-05 21:29:20|15335.91|15215.91|15334.86|15214.86|15335.91|15215.91|15334.83|15214.83|9
1644096570000|2022-02-05 21:29:30|15335.06|15215.06|15334.88|15214.88|15335.06|15215.06|15334.67|15214.67|7
1644096580000|2022-02-05 21:29:40|15334.82|15214.82|15337.79|15217.79|15337.79|15217.79|15334.82|15214.82|10
1644096590000|2022-02-05 21:29:50|15338.68|15218.68|15341.11|15221.11|15341.11|15221.11|15338.68|15218.68|10
1644096600000|2022-02-05 21:30:00|15340.83|15220.83|15336.53|15216.53|15340.87|15220.87|15336.53|15216.53|10
1644096610000|2022-02-05 21:30:10|15336.39|15216.39|15331.81|15211.81|15336.39|15216.39|15331.81|15211.81|10
1644096620000|2022-02-05 21:30:20|15330.36|15210.36|15313.57|15193.57|15330.36|15210.36|15313.57|15193.57|10
1644096630000|2022-02-05 21:30:30|15312.67|15192.67|15306.64|15186.64|15312.67|15192.67|15306.64|15186.64|10
1644096640000|2022-02-05 21:30:40|15306.97|15186.97|15306.32|15186.32|15308.13|15188.13|15306.01|15186.01|10
1644096650000|2022-02-05 21:30:50|15306.51|15186.51|15307.39|15187.39|15307.39|15187.39|15305.97|15185.97|10
1644096660000|2022-02-05 21:31:00|15307.34|15187.34|15309.35|15189.35|15309.73|15189.73|15307.34|15187.34|10
1644096670000|2022-02-05 21:31:10|15309.75|15189.75|15312.79|15192.79|15312.79|15192.79|15309.75|15189.75|10
1644096680000|2022-02-05 21:31:20|15313.22|15193.22|15315.17|15195.17|15315.17|15195.17|15313.22|15193.22|9
1644096690000|2022-02-05 21:31:30|15315.15|15195.15|15316.76|15196.76|15316.76|15196.76|15315.15|15195.15|9
1644096700000|2022-02-05 21:31:40|15316.24|15196.24|15313.07|15193.07|15316.24|15196.24|15313.07|15193.07|9
1644096710000|2022-02-05 21:31:50|15313.17|15193.17|15310.32|15190.32|15313.19|15193.19|15310.32|15190.32|10
1644096720000|2022-02-05 21:32:00|15310.31|15190.31|15308.37|15188.37|15310.31|15190.31|15308.34|15188.34|9
1644096730000|2022-02-05 21:32:10|15308.24|15188.24|15307.98|15187.98|15308.46|15188.46|15307.89|15187.89|10
1644096740000|2022-02-05 21:32:20|15307.51|15187.51|15307.48|15187.48|15307.78|15187.78|15307.32|15187.32|10
1644096750000|2022-02-05 21:32:30|15307.47|15187.47|15303.33|15183.33|15307.47|15187.47|15303.33|15183.33|9
1644096760000|2022-02-05 21:32:40|15303.05|15183.05|15298.51|15178.51|15303.22|15183.22|15298.51|15178.51|10
1644096770000|2022-02-05 21:32:50|15298.48|15178.48|15293.61|15173.61|15298.48|15178.48|15293.01|15173.01|10
1644096780000|2022-02-05 21:33:00|15294.08|15174.08|15295.67|15175.67|15295.67|15175.67|15293.96|15173.96|10
1644096790000|2022-02-05 21:33:10|15295.72|15175.72|15297.34|15177.34|15297.45|15177.45|15295.53|15175.53|10
1644096800000|2022-02-05 21:33:20|15297.45|15177.45|15299.03|15179.03|15299.29|15179.29|15297.45|15177.45|10
1644096810000|2022-02-05 21:33:30|15299.54|15179.54|15302.05|15182.05|15302.73|15182.73|15299.54|15179.54|10
1644096820000|2022-02-05 21:33:40|15302.14|15182.14|15303.42|15183.42|15303.42|15183.42|15302.14|15182.14|10
1644096830000|2022-02-05 21:33:50|15304.04|15184.04|15305.9|15185.9|15305.9|15185.9|15303.96|15183.96|10
1644096840000|2022-02-05 21:34:00|15306.22|15186.22|15308.4|15188.4|15308.63|15188.63|15306.22|15186.22|10
1644096850000|2022-02-05 21:34:10|15308.26|15188.26|15305.93|15185.93|15308.26|15188.26|15305.93|15185.93|10
1644096860000|2022-02-05 21:34:20|15305.85|15185.85|15306.12|15186.12|15306.12|15186.12|15305.85|15185.85|10
1644096870000|2022-02-05 21:34:30|15306.19|15186.19|15306.74|15186.74|15306.74|15186.74|15306.09|15186.09|10
1644096880000|2022-02-05 21:34:40|15306.78|15186.78|15310.36|15190.36|15310.36|15190.36|15306.78|15186.78|9
1644096890000|2022-02-05 21:34:50|15310.44|15190.44|15312.13|15192.13|15312.17|15192.17|15310.44|15190.44|10
1644096900000|2022-02-05 21:35:00|15312.28|15192.28|15312.59|15192.59|15312.59|15192.59|15312.22|15192.22|10
1644096910000|2022-02-05 21:35:10|15312.8|15192.8|15312.93|15192.93|15314.12|15194.12|15312.77|15192.77|10
1644096920000|2022-02-05 21:35:20|15313.09|15193.09|15311.59|15191.59|15313.09|15193.09|15311.56|15191.56|10
1644096930000|2022-02-05 21:35:30|15311.47|15191.47|15312.26|15192.26|15312.26|15192.26|15311.35|15191.35|8
1644096940000|2022-02-05 21:35:40|15312.52|15192.52|15312.48|15192.48|15312.61|15192.61|15312.26|15192.26|10
1644096950000|2022-02-05 21:35:50|15312.35|15192.35|15312.35|15192.35|15312.46|15192.46|15312.22|15192.22|9
1644096960000|2022-02-05 21:36:00|15312.45|15192.45|15313.75|15193.75|15313.75|15193.75|15312.45|15192.45|8
1644096970000|2022-02-05 21:36:10|15313.73|15193.73|15315.4|15195.4|15315.4|15195.4|15313.73|15193.73|10
1644096980000|2022-02-05 21:36:20|15315.59|15195.59|15316.41|15196.41|15316.41|15196.41|15315.59|15195.59|9
1644096990000|2022-02-05 21:36:30|15316.28|15196.28|15320.36|15200.36|15320.86|15200.86|15316.28|15196.28|10
1644097000000|2022-02-05 21:36:40|15320.64|15200.64|15320.44|15200.44|15321.6|15201.6|15320.35|15200.35|10
1644097010000|2022-02-05 21:36:50|15320.8|15200.8|15321.35|15201.35|15321.41|15201.41|15320.76|15200.76|9
1644097020000|2022-02-05 21:37:00|15321.45|15201.45|15320.65|15200.65|15321.45|15201.45|15320.65|15200.65|10
1644097030000|2022-02-05 21:37:10|15320.46|15200.46|15320.35|15200.35|15320.6|15200.6|15320.25|15200.25|9
1644097040000|2022-02-05 21:37:20|15320.31|15200.31|15320.11|15200.11|15320.53|15200.53|15320.11|15200.11|10
1644097050000|2022-02-05 21:37:30|15320.17|15200.17|15321.11|15201.11|15321.11|15201.11|15320.1|15200.1|9
1644097060000|2022-02-05 21:37:40|15321.12|15201.12|15322.25|15202.25|15322.42|15202.42|15321.12|15201.12|9
1644097070000|2022-02-05 21:37:50|15322.74|15202.74|15322.77|15202.77|15322.8|15202.8|15322.42|15202.42|10
1644097080000|2022-02-05 21:38:00|15322.7|15202.7|15322.95|15202.95|15323.02|15203.02|15322.67|15202.67|9
1644097090000|2022-02-05 21:38:10|15323.19|15203.19|15322.52|15202.52|15323.45|15203.45|15322.52|15202.52|10
1644097100000|2022-02-05 21:38:20|15322.32|15202.32|15318.89|15198.89|15322.32|15202.32|15318.89|15198.89|10
1644097110000|2022-02-05 21:38:30|15318.28|15198.28|15318.04|15198.04|15318.34|15198.34|15318.04|15198.04|9
1644097120000|2022-02-05 21:38:40|15317.72|15197.72|15317.49|15197.49|15317.72|15197.72|15317.46|15197.46|9
1644097130000|2022-02-05 21:38:50|15317.65|15197.65|15318.38|15198.38|15318.5|15198.5|15317.43|15197.43|8
1644097140000|2022-02-05 21:39:00|15318.48|15198.48|15321.54|15201.54|15321.8|15201.8|15318.3|15198.3|10
1644097150000|2022-02-05 21:39:10|15321.65|15201.65|15323.81|15203.81|15323.81|15203.81|15321.65|15201.65|10
1644097160000|2022-02-05 21:39:20|15323.84|15203.84|15323.12|15203.12|15323.87|15203.87|15323.12|15203.12|10
1644097170000|2022-02-05 21:39:30|15323.13|15203.13|15323.42|15203.42|15323.55|15203.55|15323.05|15203.05|10
1644097180000|2022-02-05 21:39:40|15323.38|15203.38|15323.52|15203.52|15323.88|15203.88|15323.06|15203.06|10
1644097190000|2022-02-05 21:39:50|15323.93|15203.93|15324.46|15204.46|15324.77|15204.77|15323.93|15203.93|10
1644097200000|2022-02-05 21:40:00|15324.5|15204.5|15324.41|15204.41|15324.56|15204.56|15324.28|15204.28|10
1644097210000|2022-02-05 21:40:10|15324.42|15204.42|15324.83|15204.83|15325.43|15205.43|15324.37|15204.37|8
1644097220000|2022-02-05 21:40:20|15324.51|15204.51|15324.06|15204.06|15324.57|15204.57|15323.89|15203.89|10
1644097230000|2022-02-05 21:40:30|15323.93|15203.93|15324.39|15204.39|15324.39|15204.39|15323.76|15203.76|9
1644097240000|2022-02-05 21:40:40|15324.7|15204.7|15326|15206|15326|15206|15324.7|15204.7|9
1644097250000|2022-02-05 21:40:50|15326.34|15206.34|15328.41|15208.41|15328.41|15208.41|15326.34|15206.34|10
1644097260000|2022-02-05 21:41:00|15328.46|15208.46|15328.52|15208.52|15329.05|15209.05|15328.46|15208.46|9
1644097270000|2022-02-05 21:41:10|15328.82|15208.82|15331.43|15211.43|15331.43|15211.43|15328.82|15208.82|10
1644097280000|2022-02-05 21:41:20|15331.57|15211.57|15333.01|15213.01|15333.01|15213.01|15330.74|15210.74|10
1644097290000|2022-02-05 21:41:30|15332.98|15212.98|15333.81|15213.81|15333.81|15213.81|15332.98|15212.98|9
1644097300000|2022-02-05 21:41:40|15333.8|15213.8|15335.39|15215.39|15335.39|15215.39|15333.8|15213.8|7
1644097310000|2022-02-05 21:41:50|15335.4|15215.4|15332.57|15212.57|15335.4|15215.4|15332.57|15212.57|10
1644097320000|2022-02-05 21:42:00|15331.92|15211.92|15331.55|15211.55|15331.92|15211.92|15331.44|15211.44|10
1644097330000|2022-02-05 21:42:10|15331.78|15211.78|15333.16|15213.16|15333.3|15213.3|15331.78|15211.78|9
1644097340000|2022-02-05 21:42:20|15333.32|15213.32|15333.21|15213.21|15333.46|15213.46|15333.09|15213.09|10
1644097350000|2022-02-05 21:42:30|15333.2|15213.2|15332.13|15212.13|15333.2|15213.2|15332.13|15212.13|10
1644097360000|2022-02-05 21:42:40|15331.98|15211.98|15331.98|15211.98|15332.16|15212.16|15331.71|15211.71|10
1644097370000|2022-02-05 21:42:50|15331.97|15211.97|15333.84|15213.84|15334.01|15214.01|15331.97|15211.97|10
1644097380000|2022-02-05 21:43:00|15333.79|15213.79|15334.98|15214.98|15335.03|15215.03|15333.76|15213.76|10
1644097390000|2022-02-05 21:43:10|15334.56|15214.56|15334.74|15214.74|15334.84|15214.84|15334.51|15214.51|10
1644097400000|2022-02-05 21:43:20|15335.01|15215.01|15334.81|15214.81|15335.12|15215.12|15334.45|15214.45|10
1644097410000|2022-02-05 21:43:30|15334.78|15214.78|15334.76|15214.76|15335.03|15215.03|15334.67|15214.67|10
1644097420000|2022-02-05 21:43:40|15334.78|15214.78|15334.77|15214.77|15334.91|15214.91|15334.77|15214.77|7
1644097430000|2022-02-05 21:43:50|15334.63|15214.63|15334.83|15214.83|15334.9|15214.9|15334.5|15214.5|10
1644097440000|2022-02-05 21:44:00|15334.93|15214.93|15335.67|15215.67|15335.67|15215.67|15334.93|15214.93|8
1644097450000|2022-02-05 21:44:10|15335.62|15215.62|15337.04|15217.04|15337.04|15217.04|15335.62|15215.62|10
1644097460000|2022-02-05 21:44:20|15337.25|15217.25|15337.03|15217.03|15337.25|15217.25|15336.86|15216.86|7
1644097470000|2022-02-05 21:44:30|15337.11|15217.11|15336.1|15216.1|15337.38|15217.38|15336.1|15216.1|10
1644097480000|2022-02-05 21:44:40|15336.35|15216.35|15338.1|15218.1|15338.17|15218.17|15336.35|15216.35|9
1644097490000|2022-02-05 21:44:50|15337.79|15217.79|15338.93|15218.93|15338.93|15218.93|15337.35|15217.35|10
1644097500000|2022-02-05 21:45:00|15338.97|15218.97|15339.03|15219.03|15339.49|15219.49|15338.55|15218.55|10
1644097510000|2022-02-05 21:45:10|15339.22|15219.22|15338.78|15218.78|15339.44|15219.44|15338.78|15218.78|10
1644097520000|2022-02-05 21:45:20|15338.74|15218.74|15338.4|15218.4|15338.74|15218.74|15338.13|15218.13|10
1644097530000|2022-02-05 21:45:30|15338.21|15218.21|15338.48|15218.48|15338.73|15218.73|15338.21|15218.21|10
1644097540000|2022-02-05 21:45:40|15338.19|15218.19|15337.91|15217.91|15338.6|15218.6|15337.75|15217.75|10
1644097550000|2022-02-05 21:45:50|15338.16|15218.16|15335.46|15215.46|15338.16|15218.16|15335.46|15215.46|9
1644097560000|2022-02-05 21:46:00|15334.9|15214.9|15331.71|15211.71|15334.9|15214.9|15331.71|15211.71|10
1644097570000|2022-02-05 21:46:10|15331.48|15211.48|15330.73|15210.73|15331.63|15211.63|15330.73|15210.73|10
1644097580000|2022-02-05 21:46:20|15330.69|15210.69|15329.06|15209.06|15330.69|15210.69|15329.06|15209.06|9
1644097590000|2022-02-05 21:46:30|15328.32|15208.32|15325.43|15205.43|15328.32|15208.32|15325.43|15205.43|9
1644097600000|2022-02-05 21:46:40|15325.49|15205.49|15322.96|15202.96|15325.49|15205.49|15322.96|15202.96|10
1644097610000|2022-02-05 21:46:50|15323.2|15203.2|15321.42|15201.42|15323.2|15203.2|15321.36|15201.36|10
1644097620000|2022-02-05 21:47:00|15321.29|15201.29|15321.86|15201.86|15321.89|15201.89|15321.29|15201.29|10
1644097630000|2022-02-05 21:47:10|15321.94|15201.94|15322.67|15202.67|15323.06|15203.06|15321.86|15201.86|10
1644097640000|2022-02-05 21:47:20|15322.7|15202.7|15322.6|15202.6|15322.93|15202.93|15322.42|15202.42|10
1644097650000|2022-02-05 21:47:30|15322.39|15202.39|15321.51|15201.51|15322.39|15202.39|15321.5|15201.5|9
1644097660000|2022-02-05 21:47:40|15321.6|15201.6|15320.82|15200.82|15321.64|15201.64|15320.82|15200.82|10
1644097670000|2022-02-05 21:47:50|15320.85|15200.85|15320.04|15200.04|15320.85|15200.85|15320.04|15200.04|10
1644097680000|2022-02-05 21:48:00|15319.73|15199.73|15321.26|15201.26|15321.26|15201.26|15319.68|15199.68|9
1644097690000|2022-02-05 21:48:10|15321.2|15201.2|15321.13|15201.13|15321.55|15201.55|15321.06|15201.06|9
1644097700000|2022-02-05 21:48:20|15321.17|15201.17|15319.63|15199.63|15321.32|15201.32|15319.63|15199.63|10
1644097710000|2022-02-05 21:48:30|15319.15|15199.15|15318.92|15198.92|15319.35|15199.35|15318.63|15198.63|10
1644097720000|2022-02-05 21:48:40|15319.09|15199.09|15319.53|15199.53|15319.66|15199.66|15318.25|15198.25|10
1644097730000|2022-02-05 21:48:50|15319.37|15199.37|15317.93|15197.93|15319.37|15199.37|15317.93|15197.93|10
1644097740000|2022-02-05 21:49:00|15318.07|15198.07|15318.78|15198.78|15318.78|15198.78|15317.68|15197.68|10
1644097750000|2022-02-05 21:49:10|15318.49|15198.49|15318.91|15198.91|15318.91|15198.91|15318.49|15198.49|9
1644097760000|2022-02-05 21:49:20|15319.21|15199.21|15319.96|15199.96|15319.96|15199.96|15319.21|15199.21|10
1644097770000|2022-02-05 21:49:30|15319.93|15199.93|15322|15202|15322|15202|15319.93|15199.93|10
1644097780000|2022-02-05 21:49:40|15322.96|15202.96|15325.79|15205.79|15325.79|15205.79|15322.96|15202.96|10
1644097790000|2022-02-05 21:49:50|15326.01|15206.01|15327.4|15207.4|15327.62|15207.62|15326.01|15206.01|10
1644097800000|2022-02-05 21:50:00|15327.36|15207.36|15327.1|15207.1|15327.36|15207.36|15326.14|15206.14|9
1644097810000|2022-02-05 21:50:10|15326.98|15206.98|15326.19|15206.19|15327.02|15207.02|15326.05|15206.05|10
1644097820000|2022-02-05 21:50:20|15326.05|15206.05|15325.31|15205.31|15326.21|15206.21|15325.31|15205.31|10
1644097830000|2022-02-05 21:50:30|15324.73|15204.73|15324.12|15204.12|15324.78|15204.78|15324.12|15204.12|7
1644097840000|2022-02-05 21:50:40|15324.05|15204.05|15324.26|15204.26|15324.45|15204.45|15323.51|15203.51|7
1644097850000|2022-02-05 21:50:50|15324.33|15204.33|15324.16|15204.16|15324.57|15204.57|15324.06|15204.06|9
1644097860000|2022-02-05 21:51:00|15324.05|15204.05|15320.94|15200.94|15324.36|15204.36|15320.94|15200.94|9
1644097870000|2022-02-05 21:51:10|15319.5|15199.5|15318.44|15198.44|15319.5|15199.5|15318.14|15198.14|10
1644097880000|2022-02-05 21:51:20|15317.9|15197.9|15317.69|15197.69|15317.99|15197.99|15317.67|15197.67|9
1644097890000|2022-02-05 21:51:30|15317.73|15197.73|15317.05|15197.05|15317.73|15197.73|15316.96|15196.96|8
1644097900000|2022-02-05 21:51:40|15316.6|15196.6|15317.18|15197.18|15317.18|15197.18|15316.46|15196.46|10
1644097910000|2022-02-05 21:51:50|15316.92|15196.92|15317.51|15197.51|15317.51|15197.51|15316.88|15196.88|9
1644097920000|2022-02-05 21:52:00|15317.56|15197.56|15318.04|15198.04|15318.16|15198.16|15317.55|15197.55|9
1644097930000|2022-02-05 21:52:10|15318.86|15198.86|15318.05|15198.05|15319.52|15199.52|15318.05|15198.05|10
1644097940000|2022-02-05 21:52:20|15317.95|15197.95|15318.64|15198.64|15318.64|15198.64|15317.95|15197.95|10
1644097950000|2022-02-05 21:52:30|15318.57|15198.57|15318.98|15198.98|15318.98|15198.98|15318.51|15198.51|9
1644097960000|2022-02-05 21:52:40|15318.85|15198.85|15318.82|15198.82|15318.85|15198.85|15318.75|15198.75|8
1644097970000|2022-02-05 21:52:50|15318.9|15198.9|15319.4|15199.4|15319.4|15199.4|15318.9|15198.9|10
1644097980000|2022-02-05 21:53:00|15319.37|15199.37|15319.2|15199.2|15319.62|15199.62|15318.91|15198.91|10
1644097990000|2022-02-05 21:53:10|15319.28|15199.28|15321.08|15201.08|15321.08|15201.08|15319.28|15199.28|10
1644098000000|2022-02-05 21:53:20|15321.2|15201.2|15322.27|15202.27|15322.27|15202.27|15321.16|15201.16|10
1644098010000|2022-02-05 21:53:30|15322.64|15202.64|15323.47|15203.47|15323.49|15203.49|15322.64|15202.64|9
1644098020000|2022-02-05 21:53:40|15323.37|15203.37|15323.79|15203.79|15323.79|15203.79|15323.19|15203.19|10
1644098030000|2022-02-05 21:53:50|15324.03|15204.03|15323.71|15203.71|15324.03|15204.03|15323.47|15203.47|10
1644098040000|2022-02-05 21:54:00|15323.77|15203.77|15324.3|15204.3|15324.3|15204.3|15323.66|15203.66|10
1644098050000|2022-02-05 21:54:10|15324.19|15204.19|15326.15|15206.15|15326.15|15206.15|15324.19|15204.19|10
1644098060000|2022-02-05 21:54:20|15326.24|15206.24|15328.49|15208.49|15328.49|15208.49|15326.24|15206.24|8
1644098070000|2022-02-05 21:54:30|15328.63|15208.63|15329.64|15209.64|15329.76|15209.76|15328.63|15208.63|8
1644098080000|2022-02-05 21:54:40|15329.62|15209.62|15330.02|15210.02|15330.45|15210.45|15329.62|15209.62|8
1644098090000|2022-02-05 21:54:50|15329.71|15209.71|15330.31|15210.31|15330.31|15210.31|15329.71|15209.71|10
1644098100000|2022-02-05 21:55:00|15329.89|15209.89|15328.37|15208.37|15329.89|15209.89|15328.37|15208.37|7
1644098110000|2022-02-05 21:55:10|15328.29|15208.29|15328.84|15208.84|15329.87|15209.87|15328.26|15208.26|10
1644098120000|2022-02-05 21:55:20|15327.8|15207.8|15325.61|15205.61|15327.8|15207.8|15325.61|15205.61|10
1644098130000|2022-02-05 21:55:30|15325.64|15205.64|15325.3|15205.3|15325.64|15205.64|15325.15|15205.15|9
1644098140000|2022-02-05 21:55:40|15325.05|15205.05|15323.53|15203.53|15325.05|15205.05|15323.43|15203.43|10
1644098150000|2022-02-05 21:55:50|15323.68|15203.68|15326.49|15206.49|15326.6|15206.6|15323.68|15203.68|10
1644098160000|2022-02-05 21:56:00|15326.66|15206.66|15327.2|15207.2|15327.23|15207.23|15326.66|15206.66|10
1644098170000|2022-02-05 21:56:10|15327.03|15207.03|15335.43|15215.43|15335.43|15215.43|15327.03|15207.03|10
1644098180000|2022-02-05 21:56:20|15335.56|15215.56|15340.88|15220.88|15340.92|15220.92|15335.56|15215.56|10
1644098190000|2022-02-05 21:56:30|15341.03|15221.03|15343.51|15223.51|15343.58|15223.58|15340.84|15220.84|10
1644098200000|2022-02-05 21:56:40|15343.42|15223.42|15341.02|15221.02|15343.5|15223.5|15341.02|15221.02|10
1644098210000|2022-02-05 21:56:50|15339.49|15219.49|15337.08|15217.08|15339.49|15219.49|15337.08|15217.08|10
1644098220000|2022-02-05 21:57:00|15337.36|15217.36|15337.46|15217.46|15337.46|15217.46|15337.03|15217.03|10
1644098230000|2022-02-05 21:57:10|15337.36|15217.36|15336.24|15216.24|15337.4|15217.4|15336.24|15216.24|8
1644098240000|2022-02-05 21:57:20|15335.88|15215.88|15333.74|15213.74|15335.88|15215.88|15333.74|15213.74|10
1644098250000|2022-02-05 21:57:30|15333.39|15213.39|15330.89|15210.89|15333.39|15213.39|15330.83|15210.83|10
1644098260000|2022-02-05 21:57:40|15330.88|15210.88|15330.3|15210.3|15330.88|15210.88|15330.3|15210.3|10
1644098270000|2022-02-05 21:57:50|15330.21|15210.21|15329.1|15209.1|15330.27|15210.27|15329.1|15209.1|9
1644098280000|2022-02-05 21:58:00|15328.53|15208.53|15326.72|15206.72|15328.53|15208.53|15326.65|15206.65|9
1644098290000|2022-02-05 21:58:10|15326.45|15206.45|15326.51|15206.51|15326.51|15206.51|15326.25|15206.25|10
1644098300000|2022-02-05 21:58:20|15326.5|15206.5|15328.67|15208.67|15328.67|15208.67|15326.47|15206.47|9
1644098310000|2022-02-05 21:58:30|15328.72|15208.72|15330.41|15210.41|15330.44|15210.44|15328.72|15208.72|10
1644098320000|2022-02-05 21:58:40|15330.39|15210.39|15330.59|15210.59|15330.76|15210.76|15330.2|15210.2|9
1644098330000|2022-02-05 21:58:50|15330.74|15210.74|15330.26|15210.26|15330.94|15210.94|15330.26|15210.26|10
1644098340000|2022-02-05 21:59:00|15330.47|15210.47|15332.53|15212.53|15332.53|15212.53|15330.47|15210.47|10
1644098350000|2022-02-05 21:59:10|15332.55|15212.55|15333.98|15213.98|15333.98|15213.98|15332.55|15212.55|9
1644098360000|2022-02-05 21:59:20|15334.07|15214.07|15334.49|15214.49|15334.52|15214.52|15334.07|15214.07|8
1644098370000|2022-02-05 21:59:30|15334.52|15214.52|15333.68|15213.68|15334.6|15214.6|15333.68|15213.68|9
1644098380000|2022-02-05 21:59:40|15333.71|15213.71|15331.6|15211.6|15333.71|15213.71|15331.6|15211.6|10
1644098390000|2022-02-05 21:59:50|15331.8|15211.8|15325.43|15205.43|15331.8|15211.8|15325.43|15205.43|10
1644098400000|2022-02-05 22:00:00|15324.37|15204.37|15320.44|15200.44|15324.37|15204.37|15320.34|15200.34|10
1644098410000|2022-02-05 22:00:10|15320.41|15200.41|15319.83|15199.83|15320.8|15200.8|15319.66|15199.66|10
1644098420000|2022-02-05 22:00:20|15319.72|15199.72|15317.02|15197.02|15319.75|15199.75|15317.02|15197.02|10
1644098430000|2022-02-05 22:00:30|15316.61|15196.61|15314.49|15194.49|15316.93|15196.93|15314.49|15194.49|10
1644098440000|2022-02-05 22:00:40|15314.53|15194.53|15312.85|15192.85|15314.81|15194.81|15312.85|15192.85|10
1644098450000|2022-02-05 22:00:50|15313.09|15193.09|15312.7|15192.7|15313.11|15193.11|15312.7|15192.7|10
1644098460000|2022-02-05 22:01:00|15312.83|15192.83|15312.45|15192.45|15313.02|15193.02|15312.45|15192.45|9
1644098470000|2022-02-05 22:01:10|15312.63|15192.63|15313.22|15193.22|15313.22|15193.22|15312.21|15192.21|9
1644098480000|2022-02-05 22:01:20|15313.51|15193.51|15314.03|15194.03|15314.17|15194.17|15313.39|15193.39|9
1644098490000|2022-02-05 22:01:30|15314.14|15194.14|15314.9|15194.9|15314.9|15194.9|15313.95|15193.95|10
1644098500000|2022-02-05 22:01:40|15315.08|15195.08|15317.4|15197.4|15317.4|15197.4|15315.08|15195.08|10
1644098510000|2022-02-05 22:01:50|15318.19|15198.19|15321.4|15201.4|15321.4|15201.4|15318.19|15198.19|10
1644098520000|2022-02-05 22:02:00|15321.74|15201.74|15321.97|15201.97|15321.97|15201.97|15321.48|15201.48|8
1644098530000|2022-02-05 22:02:10|15321.61|15201.61|15323.67|15203.67|15323.67|15203.67|15321.6|15201.6|10
1644098540000|2022-02-05 22:02:20|15322.93|15202.93|15330.79|15210.79|15330.79|15210.79|15322.89|15202.89|10
1644098550000|2022-02-05 22:02:30|15332.24|15212.24|15339.71|15219.71|15340.05|15220.05|15332.24|15212.24|10
1644098560000|2022-02-05 22:02:40|15339.75|15219.75|15336.24|15216.24|15339.75|15219.75|15336.24|15216.24|10
1644098570000|2022-02-05 22:02:50|15335.82|15215.82|15335.71|15215.71|15335.82|15215.82|15335.28|15215.28|10
1644098580000|2022-02-05 22:03:00|15335.9|15215.9|15337.61|15217.61|15337.61|15217.61|15335.9|15215.9|10
1644098590000|2022-02-05 22:03:10|15337.49|15217.49|15342.12|15222.12|15342.12|15222.12|15337.49|15217.49|10
1644098600000|2022-02-05 22:03:20|15342.49|15222.49|15346.58|15226.58|15346.69|15226.69|15342.49|15222.49|10
1644098610000|2022-02-05 22:03:30|15346.1|15226.1|15344.13|15224.13|15346.1|15226.1|15343.99|15223.99|10
1644098620000|2022-02-05 22:03:40|15343.73|15223.73|15343.76|15223.76|15344.28|15224.28|15342.91|15222.91|9
1644098630000|2022-02-05 22:03:50|15344.12|15224.12|15344.49|15224.49|15344.57|15224.57|15343.99|15223.99|10
1644098640000|2022-02-05 22:04:00|15344.84|15224.84|15345.14|15225.14|15345.55|15225.55|15344.3|15224.3|10
1644098650000|2022-02-05 22:04:10|15345.41|15225.41|15344.17|15224.17|15345.41|15225.41|15344.17|15224.17|10
1644098660000|2022-02-05 22:04:20|15344.31|15224.31|15344.28|15224.28|15344.42|15224.42|15344.1|15224.1|10
1644098670000|2022-02-05 22:04:30|15344.44|15224.44|15344.59|15224.59|15345.18|15225.18|15344.33|15224.33|9
1644098680000|2022-02-05 22:04:40|15344.62|15224.62|15345.14|15225.14|15345.44|15225.44|15343.85|15223.85|10
1644098690000|2022-02-05 22:04:50|15345.2|15225.2|15343.75|15223.75|15345.2|15225.2|15343.74|15223.74|9
1644098700000|2022-02-05 22:05:00|15343.46|15223.46|15345.01|15225.01|15345.01|15225.01|15343.46|15223.46|9
1644098710000|2022-02-05 22:05:10|15345.21|15225.21|15344.88|15224.88|15345.56|15225.56|15344.88|15224.88|9
1644098720000|2022-02-05 22:05:20|15344.77|15224.77|15344.63|15224.63|15344.77|15224.77|15344.04|15224.04|9
1644098730000|2022-02-05 22:05:30|15345.04|15225.04|15350.32|15230.32|15350.32|15230.32|15345|15225|10
1644098740000|2022-02-05 22:05:40|15350.47|15230.47|15351.81|15231.81|15351.88|15231.88|15350.47|15230.47|10
1644098750000|2022-02-05 22:05:50|15351.75|15231.75|15351.75|15231.75|15352.24|15232.24|15351.29|15231.29|10
1644098760000|2022-02-05 22:06:00|15351.54|15231.54|15352.17|15232.17|15352.17|15232.17|15350.94|15230.94|9
1644098770000|2022-02-05 22:06:10|15352.63|15232.63|15353.41|15233.41|15353.41|15233.41|15352.63|15232.63|10
1644098780000|2022-02-05 22:06:20|15353.4|15233.4|15354.65|15234.65|15354.95|15234.95|15353.37|15233.37|10
1644098790000|2022-02-05 22:06:30|15354.78|15234.78|15355.14|15235.14|15355.25|15235.25|15354.64|15234.64|8
1644098800000|2022-02-05 22:06:40|15355.23|15235.23|15356.26|15236.26|15356.26|15236.26|15354.55|15234.55|9
1644098810000|2022-02-05 22:06:50|15355.59|15235.59|15355.91|15235.91|15356.56|15236.56|15355.53|15235.53|10
1644098820000|2022-02-05 22:07:00|15355.69|15235.69|15355.33|15235.33|15355.69|15235.69|15354.8|15234.8|10
1644098830000|2022-02-05 22:07:10|15355.47|15235.47|15358.09|15238.09|15358.09|15238.09|15355.47|15235.47|9
1644098840000|2022-02-05 22:07:20|15358.49|15238.49|15360.55|15240.55|15360.56|15240.56|15358.49|15238.49|10
1644098850000|2022-02-05 22:07:30|15360.59|15240.59|15359.89|15239.89|15361.02|15241.02|15359.89|15239.89|9
1644098860000|2022-02-05 22:07:40|15360.37|15240.37|15360.28|15240.28|15360.42|15240.42|15360.11|15240.11|10
1644098870000|2022-02-05 22:07:50|15360.45|15240.45|15360.38|15240.38|15360.45|15240.45|15360.22|15240.22|10
1644098880000|2022-02-05 22:08:00|15360.33|15240.33|15362.63|15242.63|15362.63|15242.63|15360.33|15240.33|9
1644098890000|2022-02-05 22:08:10|15362.79|15242.79|15363.17|15243.17|15363.17|15243.17|15362.69|15242.69|10
1644098900000|2022-02-05 22:08:20|15363.34|15243.34|15364.41|15244.41|15364.42|15244.42|15363.21|15243.21|10
1644098910000|2022-02-05 22:08:30|15364.8|15244.8|15366.28|15246.28|15366.43|15246.43|15364.73|15244.73|10
1644098920000|2022-02-05 22:08:40|15366.25|15246.25|15367.16|15247.16|15367.35|15247.35|15366.25|15246.25|9
1644098930000|2022-02-05 22:08:50|15365.99|15245.99|15361.76|15241.76|15365.99|15245.99|15361.76|15241.76|10
1644098940000|2022-02-05 22:09:00|15361.17|15241.17|15359.31|15239.31|15361.17|15241.17|15358.91|15238.91|9
1644098950000|2022-02-05 22:09:10|15359.05|15239.05|15352.34|15232.34|15359.05|15239.05|15352.34|15232.34|10
1644098960000|2022-02-05 22:09:20|15352.05|15232.05|15346.22|15226.22|15352.05|15232.05|15346.22|15226.22|10
1644098970000|2022-02-05 22:09:30|15345.64|15225.64|15340.57|15220.57|15345.83|15225.83|15340.36|15220.36|10
1644098980000|2022-02-05 22:09:40|15340.52|15220.52|15336.09|15216.09|15340.52|15220.52|15336.09|15216.09|10
1644098990000|2022-02-05 22:09:50|15336.31|15216.31|15335.84|15215.84|15336.7|15216.7|15335.11|15215.11|10
1644099000000|2022-02-05 22:10:00|15335.5|15215.5|15337.2|15217.2|15337.2|15217.2|15335.5|15215.5|10
1644099010000|2022-02-05 22:10:10|15337.74|15217.74|15339.83|15219.83|15339.83|15219.83|15337.74|15217.74|10
1644099020000|2022-02-05 22:10:20|15340.11|15220.11|15341.3|15221.3|15341.3|15221.3|15340.11|15220.11|9
1644099030000|2022-02-05 22:10:30|15341.18|15221.18|15341.68|15221.68|15341.77|15221.77|15341.17|15221.17|10
1644099040000|2022-02-05 22:10:40|15341.64|15221.64|15341.61|15221.61|15341.77|15221.77|15341.27|15221.27|8
1644099050000|2022-02-05 22:10:50|15341.93|15221.93|15342.18|15222.18|15342.61|15222.61|15341.93|15221.93|7
1644099060000|2022-02-05 22:11:00|15342.14|15222.14|15340.67|15220.67|15342.14|15222.14|15340.67|15220.67|9
1644099070000|2022-02-05 22:11:10|15340.4|15220.4|15341.29|15221.29|15341.29|15221.29|15340.4|15220.4|10
1644099080000|2022-02-05 22:11:20|15341.03|15221.03|15342.83|15222.83|15342.83|15222.83|15341.03|15221.03|10
1644099090000|2022-02-05 22:11:30|15343.03|15223.03|15342.76|15222.76|15343.58|15223.58|15342.76|15222.76|10
1644099100000|2022-02-05 22:11:40|15343.15|15223.15|15343.06|15223.06|15343.42|15223.42|15343|15223|8
1644099110000|2022-02-05 22:11:50|15343.04|15223.04|15343.72|15223.72|15343.74|15223.74|15343.04|15223.04|9
1644099120000|2022-02-05 22:12:00|15343.96|15223.96|15344.43|15224.43|15344.52|15224.52|15343.81|15223.81|9
1644099130000|2022-02-05 22:12:10|15344.61|15224.61|15345.07|15225.07|15345.07|15225.07|15343.94|15223.94|8
1644099140000|2022-02-05 22:12:20|15345.3|15225.3|15345.54|15225.54|15345.54|15225.54|15345.25|15225.25|8
1644099150000|2022-02-05 22:12:30|15346.15|15226.15|15346.96|15226.96|15347.04|15227.04|15346.15|15226.15|10
1644099160000|2022-02-05 22:12:40|15346.83|15226.83|15345.87|15225.87|15347.44|15227.44|15345.87|15225.87|10
1644099170000|2022-02-05 22:12:50|15345.54|15225.54|15345.15|15225.15|15345.54|15225.54|15345.15|15225.15|8
1644099180000|2022-02-05 22:13:00|15345.36|15225.36|15346.03|15226.03|15346.03|15226.03|15345.36|15225.36|9
1644099190000|2022-02-05 22:13:10|15346|15226|15345.79|15225.79|15346|15226|15345.44|15225.44|9
1644099200000|2022-02-05 22:13:20|15349.46|15229.46|15352.17|15232.17|15352.49|15232.49|15349.46|15229.46|10
1644099210000|2022-02-05 22:13:30|15352.18|15232.18|15352.63|15232.63|15352.63|15232.63|15352.08|15232.08|10
1644099220000|2022-02-05 22:13:40|15352.3|15232.3|15351.79|15231.79|15352.3|15232.3|15351.72|15231.72|10
1644099230000|2022-02-05 22:13:50|15352.45|15232.45|15352.79|15232.79|15353.16|15233.16|15352.24|15232.24|8
1644099240000|2022-02-05 22:14:00|15352.94|15232.94|15354.45|15234.45|15354.45|15234.45|15352.94|15232.94|10
1644099250000|2022-02-05 22:14:10|15354.54|15234.54|15354.85|15234.85|15354.85|15234.85|15354.47|15234.47|10
1644099260000|2022-02-05 22:14:20|15355.14|15235.14|15354.46|15234.46|15355.17|15235.17|15354.46|15234.46|10
1644099270000|2022-02-05 22:14:30|15354.87|15234.87|15354.32|15234.32|15355.47|15235.47|15354.32|15234.32|8
1644099280000|2022-02-05 22:14:40|15354.68|15234.68|15355.31|15235.31|15355.79|15235.79|15354.68|15234.68|10
1644099290000|2022-02-05 22:14:50|15355.3|15235.3|15355.63|15235.63|15355.72|15235.72|15354.66|15234.66|10
1644099300000|2022-02-05 22:15:00|15355.27|15235.27|15356.41|15236.41|15356.48|15236.48|15355.27|15235.27|10
1644099310000|2022-02-05 22:15:10|15356.43|15236.43|15359.49|15239.49|15359.59|15239.59|15356.43|15236.43|9
1644099320000|2022-02-05 22:15:20|15360.01|15240.01|15360.89|15240.89|15360.93|15240.93|15359.78|15239.78|10
1644099330000|2022-02-05 22:15:30|15360.91|15240.91|15361.99|15241.99|15361.99|15241.99|15360.9|15240.9|8
1644099340000|2022-02-05 22:15:40|15362.11|15242.11|15362.05|15242.05|15362.65|15242.65|15361.61|15241.61|8
1644099350000|2022-02-05 22:15:50|15362.19|15242.19|15364.92|15244.92|15364.92|15244.92|15362.19|15242.19|10
1644099360000|2022-02-05 22:16:00|15365.3|15245.3|15365.66|15245.66|15365.95|15245.95|15365.3|15245.3|10
1644099370000|2022-02-05 22:16:10|15365.73|15245.73|15367.09|15247.09|15367.09|15247.09|15365.56|15245.56|10
1644099380000|2022-02-05 22:16:20|15366.89|15246.89|15368.04|15248.04|15368.04|15248.04|15366.89|15246.89|10
1644099390000|2022-02-05 22:16:30|15370.07|15250.07|15371.44|15251.44|15373.16|15253.16|15370.07|15250.07|10
1644099400000|2022-02-05 22:16:40|15371.14|15251.14|15369.15|15249.15|15371.14|15251.14|15369.15|15249.15|9
1644099410000|2022-02-05 22:16:50|15369.07|15249.07|15369.38|15249.38|15369.67|15249.67|15369.07|15249.07|10
1644099420000|2022-02-05 22:17:00|15369.53|15249.53|15371.09|15251.09|15371.09|15251.09|15368.46|15248.46|9
1644099430000|2022-02-05 22:17:10|15371.3|15251.3|15372.99|15252.99|15372.99|15252.99|15371.3|15251.3|10
1644099440000|2022-02-05 22:17:20|15373.08|15253.08|15373.06|15253.06|15373.42|15253.42|15373.06|15253.06|10
1644099450000|2022-02-05 22:17:30|15373.34|15253.34|15373.57|15253.57|15373.9|15253.9|15372.51|15252.51|10
1644099460000|2022-02-05 22:17:40|15373.37|15253.37|15373|15253|15373.37|15253.37|15373|15253|10
1644099470000|2022-02-05 22:17:50|15373.11|15253.11|15373.04|15253.04|15373.11|15253.11|15372.85|15252.85|8
1644099480000|2022-02-05 22:18:00|15373.46|15253.46|15370.91|15250.91|15373.46|15253.46|15370.91|15250.91|10
1644099490000|2022-02-05 22:18:10|15370.48|15250.48|15369.17|15249.17|15370.48|15250.48|15369.17|15249.17|7
1644099500000|2022-02-05 22:18:20|15368.23|15248.23|15364.16|15244.16|15368.23|15248.23|15364.16|15244.16|9
1644099510000|2022-02-05 22:18:30|15364.12|15244.12|15361.72|15241.72|15364.12|15244.12|15361.72|15241.72|10
1644099520000|2022-02-05 22:18:40|15361.05|15241.05|15355.44|15235.44|15361.1|15241.1|15355.44|15235.44|10
1644099530000|2022-02-05 22:18:50|15355.13|15235.13|15354.44|15234.44|15355.13|15235.13|15353.48|15233.48|10
1644099540000|2022-02-05 22:19:00|15354.35|15234.35|15354.35|15234.35|15354.35|15234.35|15353.41|15233.41|10
1644099550000|2022-02-05 22:19:10|15354.44|15234.44|15355.31|15235.31|15355.33|15235.33|15354.44|15234.44|8
1644099560000|2022-02-05 22:19:20|15355.32|15235.32|15355.43|15235.43|15355.92|15235.92|15354.91|15234.91|9
1644099570000|2022-02-05 22:19:30|15355.15|15235.15|15358.12|15238.12|15358.12|15238.12|15355.15|15235.15|10
1644099580000|2022-02-05 22:19:40|15358.38|15238.38|15358.79|15238.79|15358.79|15238.79|15357.79|15237.79|10
1644099590000|2022-02-05 22:19:50|15358.86|15238.86|15359.22|15239.22|15359.22|15239.22|15358.74|15238.74|10
1644099600000|2022-02-05 22:20:00|15358.77|15238.77|15356.84|15236.84|15358.77|15238.77|15356.73|15236.73|10
1644099610000|2022-02-05 22:20:10|15356.78|15236.78|15358.06|15238.06|15358.06|15238.06|15356.78|15236.78|9
1644099620000|2022-02-05 22:20:20|15357.17|15237.17|15356.53|15236.53|15357.17|15237.17|15356.43|15236.43|10
1644099630000|2022-02-05 22:20:30|15356.51|15236.51|15355.64|15235.64|15356.51|15236.51|15355.64|15235.64|9
1644099640000|2022-02-05 22:20:40|15355.97|15235.97|15354.59|15234.59|15355.97|15235.97|15354.59|15234.59|8
1644099650000|2022-02-05 22:20:50|15354.89|15234.89|15354.05|15234.05|15354.89|15234.89|15353.91|15233.91|10
1644099660000|2022-02-05 22:21:00|15353.74|15233.74|15352.45|15232.45|15353.74|15233.74|15352.45|15232.45|7
1644099670000|2022-02-05 22:21:10|15352.59|15232.59|15352.76|15232.76|15353.21|15233.21|15352.53|15232.53|10
1644099680000|2022-02-05 22:21:20|15352.34|15232.34|15351.89|15231.89|15352.77|15232.77|15351.89|15231.89|10
1644099690000|2022-02-05 22:21:30|15351.86|15231.86|15351.71|15231.71|15351.89|15231.89|15351.5|15231.5|8
1644099700000|2022-02-05 22:21:40|15351.02|15231.02|15350.74|15230.74|15351.17|15231.17|15350.51|15230.51|10
1644099710000|2022-02-05 22:21:50|15350.32|15230.32|15351.01|15231.01|15351.01|15231.01|15350.18|15230.18|10
1644099720000|2022-02-05 22:22:00|15351.03|15231.03|15352.41|15232.41|15352.72|15232.72|15351.03|15231.03|10
1644099730000|2022-02-05 22:22:10|15352.55|15232.55|15352.62|15232.62|15352.85|15232.85|15352.55|15232.55|7
1644099740000|2022-02-05 22:22:20|15352.81|15232.81|15352.59|15232.59|15352.81|15232.81|15352.33|15232.33|10
1644099750000|2022-02-05 22:22:30|15352.41|15232.41|15353.61|15233.61|15354.24|15234.24|15352.41|15232.41|10
1644099760000|2022-02-05 22:22:40|15353.88|15233.88|15353.25|15233.25|15354.16|15234.16|15353.25|15233.25|10
1644099770000|2022-02-05 22:22:50|15353.29|15233.29|15353.55|15233.55|15353.85|15233.85|15353.02|15233.02|10
1644099780000|2022-02-05 22:23:00|15353.51|15233.51|15353.51|15233.51|15353.81|15233.81|15353.51|15233.51|10
1644099790000|2022-02-05 22:23:10|15353.49|15233.49|15353.1|15233.1|15353.49|15233.49|15352.92|15232.92|10
1644099800000|2022-02-05 22:23:20|15353.15|15233.15|15353.68|15233.68|15353.7|15233.7|15353.06|15233.06|10
1644099810000|2022-02-05 22:23:30|15353.71|15233.71|15353.53|15233.53|15353.85|15233.85|15353.18|15233.18|10
1644099820000|2022-02-05 22:23:40|15353.56|15233.56|15353.82|15233.82|15353.95|15233.95|15353.4|15233.4|8
1644099830000|2022-02-05 22:23:50|15353.97|15233.97|15354.88|15234.88|15355.19|15235.19|15353.83|15233.83|9
1644099840000|2022-02-05 22:24:00|15354.89|15234.89|15354.54|15234.54|15354.89|15234.89|15354.16|15234.16|10
1644099850000|2022-02-05 22:24:10|15354.44|15234.44|15354.25|15234.25|15354.74|15234.74|15354.16|15234.16|9
1644099860000|2022-02-05 22:24:20|15354.12|15234.12|15352.9|15232.9|15354.12|15234.12|15352.9|15232.9|10
1644099870000|2022-02-05 22:24:30|15352.77|15232.77|15353.22|15233.22|15353.36|15233.36|15352.66|15232.66|8
1644099880000|2022-02-05 22:24:40|15353.18|15233.18|15352.93|15232.93|15353.19|15233.19|15352.82|15232.82|8
1644099890000|2022-02-05 22:24:50|15352.94|15232.94|15351.09|15231.09|15353.04|15233.04|15351.09|15231.09|10
1644099900000|2022-02-05 22:25:00|15351.04|15231.04|15352.56|15232.56|15352.66|15232.66|15351.04|15231.04|9
1644099910000|2022-02-05 22:25:10|15352.51|15232.51|15350.41|15230.41|15352.51|15232.51|15350.31|15230.31|10
1644099920000|2022-02-05 22:25:20|15350.13|15230.13|15349.04|15229.04|15350.13|15230.13|15349.04|15229.04|9
1644099930000|2022-02-05 22:25:30|15348.86|15228.86|15348.46|15228.46|15349.1|15229.1|15348.46|15228.46|9
1644099940000|2022-02-05 22:25:40|15348.41|15228.41|15346.65|15226.65|15348.71|15228.71|15346.65|15226.65|10
1644099950000|2022-02-05 22:25:50|15346.33|15226.33|15344.88|15224.88|15346.33|15226.33|15344.88|15224.88|10
1644099960000|2022-02-05 22:26:00|15344.53|15224.53|15343.5|15223.5|15344.53|15224.53|15343.44|15223.44|10
1644099970000|2022-02-05 22:26:10|15343.48|15223.48|15343.45|15223.45|15343.54|15223.54|15342.92|15222.92|9
1644099980000|2022-02-05 22:26:20|15343.46|15223.46|15340.86|15220.86|15343.5|15223.5|15340.81|15220.81|10
1644099990000|2022-02-05 22:26:30|15340.22|15220.22|15335.67|15215.67|15340.22|15220.22|15335.65|15215.65|10
1644100000000|2022-02-05 22:26:40|15335.64|15215.64|15334.5|15214.5|15335.64|15215.64|15334.5|15214.5|8
1644100010000|2022-02-05 22:26:50|15334.47|15214.47|15334.77|15214.77|15334.87|15214.87|15334.43|15214.43|6
1644100020000|2022-02-05 22:27:00|15334.23|15214.23|15334.53|15214.53|15334.87|15214.87|15334.23|15214.23|7
1644100030000|2022-02-05 22:27:10|15333.67|15213.67|15332.51|15212.51|15333.9|15213.9|15332.51|15212.51|9
1644100040000|2022-02-05 22:27:20|15332.56|15212.56|15333.22|15213.22|15333.22|15213.22|15332.47|15212.47|7
1644100050000|2022-02-05 22:27:30|15333.23|15213.23|15333.8|15213.8|15333.8|15213.8|15333.23|15213.23|5
1644100060000|2022-02-05 22:27:40|15334.25|15214.25|15334.76|15214.76|15334.84|15214.84|15334.25|15214.25|9
1644100070000|2022-02-05 22:27:50|15334.52|15214.52|15334.97|15214.97|15335.27|15215.27|15334.52|15214.52|8
1644100080000|2022-02-05 22:28:00|15334.76|15214.76|15334.79|15214.79|15335.81|15215.81|15334.67|15214.67|10
1644100090000|2022-02-05 22:28:10|15334.69|15214.69|15337.44|15217.44|15337.44|15217.44|15334.69|15214.69|10
1644100100000|2022-02-05 22:28:20|15338.67|15218.67|15341.66|15221.66|15341.66|15221.66|15338.67|15218.67|10
1644100110000|2022-02-05 22:28:30|15342.04|15222.04|15342.81|15222.81|15342.81|15222.81|15342.04|15222.04|10
1644100120000|2022-02-05 22:28:40|15342.82|15222.82|15343.99|15223.99|15344.11|15224.11|15342.61|15222.61|10
1644100130000|2022-02-05 22:28:50|15343.89|15223.89|15343.78|15223.78|15343.98|15223.98|15343.66|15223.66|7
1644100140000|2022-02-05 22:29:00|15343.7|15223.7|15345|15225|15345|15225|15343.7|15223.7|10
1644100150000|2022-02-05 22:29:10|15345.15|15225.15|15345.94|15225.94|15345.94|15225.94|15345.15|15225.15|9
1644100160000|2022-02-05 22:29:20|15345.99|15225.99|15345.86|15225.86|15346.05|15226.05|15345.28|15225.28|10
1644100170000|2022-02-05 22:29:30|15345.9|15225.9|15345.9|15225.9|15346.05|15226.05|15345.33|15225.33|8
1644100180000|2022-02-05 22:29:40|15345.98|15225.98|15346.63|15226.63|15346.99|15226.99|15345.98|15225.98|10
1644100190000|2022-02-05 22:29:50|15346.62|15226.62|15346.81|15226.81|15346.81|15226.81|15346.46|15226.46|8
1644100200000|2022-02-05 22:30:00|15347.12|15227.12|15346.92|15226.92|15347.68|15227.68|15346.92|15226.92|8
1644100210000|2022-02-05 22:30:10|15346.9|15226.9|15347.81|15227.81|15347.81|15227.81|15346.9|15226.9|10
1644100220000|2022-02-05 22:30:20|15347.85|15227.85|15347.72|15227.72|15347.9|15227.9|15347.56|15227.56|9
1644100230000|2022-02-05 22:30:30|15347.67|15227.67|15347.86|15227.86|15347.92|15227.92|15347.66|15227.66|8
1644100240000|2022-02-05 22:30:40|15347.87|15227.87|15347.74|15227.74|15347.89|15227.89|15347.71|15227.71|9
1644100250000|2022-02-05 22:30:50|15347.82|15227.82|15347.63|15227.63|15348.45|15228.45|15347.57|15227.57|10
1644100260000|2022-02-05 22:31:00|15346.95|15226.95|15346.99|15226.99|15347.13|15227.13|15346.72|15226.72|8
1644100270000|2022-02-05 22:31:10|15346.84|15226.84|15348.03|15228.03|15348.03|15228.03|15346.7|15226.7|10
1644100280000|2022-02-05 22:31:20|15348.08|15228.08|15347.8|15227.8|15348.1|15228.1|15347.64|15227.64|10
1644100290000|2022-02-05 22:31:30|15348.05|15228.05|15348.3|15228.3|15348.43|15228.43|15348.05|15228.05|8
1644100300000|2022-02-05 22:31:40|15348.27|15228.27|15348.62|15228.62|15348.78|15228.78|15348.27|15228.27|8
1644100310000|2022-02-05 22:31:50|15348.66|15228.66|15347.29|15227.29|15348.78|15228.78|15347.29|15227.29|10
1644100320000|2022-02-05 22:32:00|15347.31|15227.31|15347.55|15227.55|15347.55|15227.55|15347.21|15227.21|9
1644100330000|2022-02-05 22:32:10|15347.45|15227.45|15347.98|15227.98|15347.98|15227.98|15347.45|15227.45|9
1644100340000|2022-02-05 22:32:20|15347.85|15227.85|15346.23|15226.23|15347.85|15227.85|15346|15226|8
1644100350000|2022-02-05 22:32:30|15346.19|15226.19|15346.72|15226.72|15347.06|15227.06|15346.18|15226.18|10
1644100360000|2022-02-05 22:32:40|15346.67|15226.67|15346.51|15226.51|15347.01|15227.01|15346.51|15226.51|8
1644100370000|2022-02-05 22:32:50|15346.4|15226.4|15346.32|15226.32|15346.7|15226.7|15346.29|15226.29|9
1644100380000|2022-02-05 22:33:00|15346.57|15226.57|15347.02|15227.02|15347.18|15227.18|15346.57|15226.57|8
1644100390000|2022-02-05 22:33:10|15347.01|15227.01|15347.58|15227.58|15348.27|15228.27|15347.01|15227.01|9
1644100400000|2022-02-05 22:33:20|15348.13|15228.13|15348.76|15228.76|15348.76|15228.76|15348.13|15228.13|6
1644100410000|2022-02-05 22:33:30|15348.75|15228.75|15348.86|15228.86|15349.08|15229.08|15348.75|15228.75|8
1644100420000|2022-02-05 22:33:40|15348.26|15228.26|15348.31|15228.31|15348.68|15228.68|15348.25|15228.25|8
1644100430000|2022-02-05 22:33:50|15348.34|15228.34|15347.76|15227.76|15348.36|15228.36|15347.76|15227.76|7
1644100440000|2022-02-05 22:34:00|15348.03|15228.03|15347.9|15227.9|15348.16|15228.16|15347.85|15227.85|9
1644100450000|2022-02-05 22:34:10|15347.87|15227.87|15348.21|15228.21|15348.24|15228.24|15347.87|15227.87|9
1644100460000|2022-02-05 22:34:20|15348.43|15228.43|15348.98|15228.98|15349.18|15229.18|15348.43|15228.43|9
1644100470000|2022-02-05 22:34:30|15348.99|15228.99|15349.27|15229.27|15349.43|15229.43|15348.83|15228.83|9
1644100480000|2022-02-05 22:34:40|15349.35|15229.35|15350.23|15230.23|15350.23|15230.23|15349.35|15229.35|9
1644100490000|2022-02-05 22:34:50|15350.24|15230.24|15350.72|15230.72|15350.72|15230.72|15350.24|15230.24|6
1644100500000|2022-02-05 22:35:00|15350.66|15230.66|15350.72|15230.72|15350.81|15230.81|15350.61|15230.61|9
1644100510000|2022-02-05 22:35:10|15350.74|15230.74|15350.98|15230.98|15351.05|15231.05|15350.23|15230.23|9
1644100520000|2022-02-05 22:35:20|15350.89|15230.89|15350.62|15230.62|15350.89|15230.89|15350.62|15230.62|10
1644100530000|2022-02-05 22:35:30|15350.84|15230.84|15350.48|15230.48|15350.86|15230.86|15350.48|15230.48|9
1644100540000|2022-02-05 22:35:40|15350.51|15230.51|15349.92|15229.92|15350.51|15230.51|15349.92|15229.92|10
1644100550000|2022-02-05 22:35:50|15350.07|15230.07|15349.5|15229.5|15350.11|15230.11|15349.36|15229.36|10
1644100560000|2022-02-05 22:36:00|15349.21|15229.21|15348.89|15228.89|15349.22|15229.22|15348.24|15228.24|10
1644100570000|2022-02-05 22:36:10|15348.61|15228.61|15346.9|15226.9|15348.62|15228.62|15346.9|15226.9|10
1644100580000|2022-02-05 22:36:20|15347.6|15227.6|15347.8|15227.8|15347.85|15227.85|15347.36|15227.36|10
1644100590000|2022-02-05 22:36:30|15347.71|15227.71|15347.48|15227.48|15347.99|15227.99|15347.48|15227.48|10
1644100600000|2022-02-05 22:36:40|15347.37|15227.37|15347.26|15227.26|15347.63|15227.63|15347.26|15227.26|10
1644100610000|2022-02-05 22:36:50|15347.2|15227.2|15347.06|15227.06|15347.2|15227.2|15346.8|15226.8|9
1644100620000|2022-02-05 22:37:00|15346.96|15226.96|15346.3|15226.3|15347.21|15227.21|15346.28|15226.28|10
1644100630000|2022-02-05 22:37:10|15346.2|15226.2|15347.24|15227.24|15347.65|15227.65|15346.15|15226.15|10
1644100640000|2022-02-05 22:37:20|15347.38|15227.38|15346.97|15226.97|15347.44|15227.44|15346.88|15226.88|9
1644100650000|2022-02-05 22:37:30|15346.89|15226.89|15346.9|15226.9|15347.16|15227.16|15346.83|15226.83|10
1644100660000|2022-02-05 22:37:40|15346.89|15226.89|15347.22|15227.22|15347.33|15227.33|15346.51|15226.51|9
1644100670000|2022-02-05 22:37:50|15347.14|15227.14|15346.34|15226.34|15347.14|15227.14|15346.34|15226.34|10
1644100680000|2022-02-05 22:38:00|15346.22|15226.22|15346.05|15226.05|15346.22|15226.22|15345.87|15225.87|8
1644100690000|2022-02-05 22:38:10|15346.04|15226.04|15345.89|15225.89|15346.24|15226.24|15345.88|15225.88|10
1644100700000|2022-02-05 22:38:20|15346.05|15226.05|15345|15225|15346.33|15226.33|15345|15225|10
1644100710000|2022-02-05 22:38:30|15344.34|15224.34|15344.35|15224.35|15344.38|15224.38|15344.07|15224.07|10
1644100720000|2022-02-05 22:38:40|15344.2|15224.2|15343.59|15223.59|15344.36|15224.36|15343.59|15223.59|10
1644100730000|2022-02-05 22:38:50|15343.19|15223.19|15342.92|15222.92|15343.42|15223.42|15342.92|15222.92|10
1644100740000|2022-02-05 22:39:00|15342.94|15222.94|15341.81|15221.81|15342.94|15222.94|15341.81|15221.81|10
1644100750000|2022-02-05 22:39:10|15341.91|15221.91|15341.91|15221.91|15342.14|15222.14|15341.67|15221.67|10
1644100760000|2022-02-05 22:39:20|15342.03|15222.03|15342.82|15222.82|15342.82|15222.82|15342.03|15222.03|10
1644100770000|2022-02-05 22:39:30|15342.86|15222.86|15343.51|15223.51|15343.51|15223.51|15342.74|15222.74|10
1644100780000|2022-02-05 22:39:40|15343.22|15223.22|15342.37|15222.37|15343.22|15223.22|15342.37|15222.37|9
1644100790000|2022-02-05 22:39:50|15342.31|15222.31|15342.18|15222.18|15342.83|15222.83|15342.12|15222.12|7
1644100800000|2022-02-05 22:40:00|15342.45|15222.45|15342.94|15222.94|15342.94|15222.94|15342.17|15222.17|9
1644100810000|2022-02-05 22:40:10|15342.5|15222.5|15342.39|15222.39|15342.55|15222.55|15341.45|15221.45|10
1644100820000|2022-02-05 22:40:20|15342.19|15222.19|15343.21|15223.21|15343.21|15223.21|15342.02|15222.02|8
1644100830000|2022-02-05 22:40:30|15343.39|15223.39|15342.35|15222.35|15343.39|15223.39|15342.29|15222.29|10
1644100840000|2022-02-05 22:40:40|15342.43|15222.43|15341.68|15221.68|15342.43|15222.43|15341.46|15221.46|8
1644100850000|2022-02-05 22:40:50|15341.65|15221.65|15341.66|15221.66|15341.69|15221.69|15341.31|15221.31|9
1644100860000|2022-02-05 22:41:00|15341.4|15221.4|15341.99|15221.99|15342.46|15222.46|15341.4|15221.4|9
1644100870000|2022-02-05 22:41:10|15342.21|15222.21|15341.88|15221.88|15342.21|15222.21|15341.55|15221.55|9
1644100880000|2022-02-05 22:41:20|15341.9|15221.9|15341.78|15221.78|15341.97|15221.97|15341.78|15221.78|8
1644100890000|2022-02-05 22:41:30|15342.08|15222.08|15343.24|15223.24|15343.24|15223.24|15342.07|15222.07|9
1644100900000|2022-02-05 22:41:40|15343.34|15223.34|15343.55|15223.55|15343.55|15223.55|15343.34|15223.34|10
1644100910000|2022-02-05 22:41:50|15343.29|15223.29|15342.89|15222.89|15343.38|15223.38|15342.89|15222.89|10
1644100920000|2022-02-05 22:42:00|15342.82|15222.82|15343.52|15223.52|15343.55|15223.55|15342.82|15222.82|10
1644100930000|2022-02-05 22:42:10|15343.45|15223.45|15342.74|15222.74|15343.45|15223.45|15342.72|15222.72|9
1644100940000|2022-02-05 22:42:20|15342.67|15222.67|15342.69|15222.69|15343.17|15223.17|15342.42|15222.42|9
1644100950000|2022-02-05 22:42:30|15342.66|15222.66|15343.93|15223.93|15343.96|15223.96|15342.66|15222.66|9
1644100960000|2022-02-05 22:42:40|15343.92|15223.92|15343.36|15223.36|15343.92|15223.92|15343.34|15223.34|8
1644100970000|2022-02-05 22:42:50|15343.37|15223.37|15343.85|15223.85|15343.85|15223.85|15342.98|15222.98|9
1644100980000|2022-02-05 22:43:00|15343.95|15223.95|15343.46|15223.46|15343.95|15223.95|15343.46|15223.46|10
1644100990000|2022-02-05 22:43:10|15343.36|15223.36|15343.85|15223.85|15344.1|15224.1|15343.36|15223.36|9
1644101000000|2022-02-05 22:43:20|15343.88|15223.88|15341.89|15221.89|15343.89|15223.89|15341.89|15221.89|10
1644101010000|2022-02-05 22:43:30|15341.81|15221.81|15341.67|15221.67|15341.89|15221.89|15341.67|15221.67|9
1644101020000|2022-02-05 22:43:40|15341.56|15221.56|15341.69|15221.69|15341.78|15221.78|15341.43|15221.43|9
1644101030000|2022-02-05 22:43:50|15341.79|15221.79|15340.06|15220.06|15341.79|15221.79|15339.97|15219.97|10
1644101040000|2022-02-05 22:44:00|15340.01|15220.01|15339.37|15219.37|15340.01|15220.01|15339.34|15219.34|9
1644101050000|2022-02-05 22:44:10|15339.44|15219.44|15338.99|15218.99|15339.45|15219.45|15338.85|15218.85|9
1644101060000|2022-02-05 22:44:20|15339.25|15219.25|15339.48|15219.48|15340.3|15220.3|15339.25|15219.25|8
1644101070000|2022-02-05 22:44:30|15339.49|15219.49|15340.09|15220.09|15340.09|15220.09|15339.49|15219.49|5
1644101080000|2022-02-05 22:44:40|15339.38|15219.38|15340.45|15220.45|15340.45|15220.45|15339.19|15219.19|6
1644101090000|2022-02-05 22:44:50|15340.52|15220.52|15339.3|15219.3|15340.52|15220.52|15339.3|15219.3|8
1644101100000|2022-02-05 22:45:00|15339.39|15219.39|15338.12|15218.12|15339.46|15219.46|15338.12|15218.12|8
1644101110000|2022-02-05 22:45:10|15337.21|15217.21|15335.66|15215.66|15337.21|15217.21|15335.66|15215.66|10
1644101120000|2022-02-05 22:45:20|15335.57|15215.57|15332.03|15212.03|15335.89|15215.89|15332.03|15212.03|9
1644101130000|2022-02-05 22:45:30|15330.04|15210.04|15328.49|15208.49|15330.04|15210.04|15328.17|15208.17|10
1644101140000|2022-02-05 22:45:40|15328.46|15208.46|15326.75|15206.75|15328.46|15208.46|15326.75|15206.75|10
1644101150000|2022-02-05 22:45:50|15326.45|15206.45|15327.64|15207.64|15327.64|15207.64|15325.76|15205.76|10
1644101160000|2022-02-05 22:46:00|15327.95|15207.95|15334.05|15214.05|15334.05|15214.05|15327.95|15207.95|10
1644101170000|2022-02-05 22:46:10|15334.23|15214.23|15338.34|15218.34|15338.39|15218.39|15334.23|15214.23|10
1644101180000|2022-02-05 22:46:20|15339.14|15219.14|15342.85|15222.85|15342.85|15222.85|15339.14|15219.14|10
1644101190000|2022-02-05 22:46:30|15343.06|15223.06|15346.53|15226.53|15346.77|15226.77|15342.88|15222.88|10
1644101200000|2022-02-05 22:46:40|15346.75|15226.75|15349.78|15229.78|15349.78|15229.78|15346.75|15226.75|10
1644101210000|2022-02-05 22:46:50|15349.66|15229.66|15349.45|15229.45|15349.74|15229.74|15349.41|15229.41|9
1644101220000|2022-02-05 22:47:00|15349.03|15229.03|15349.73|15229.73|15349.73|15229.73|15348.94|15228.94|10
1644101230000|2022-02-05 22:47:10|15349.96|15229.96|15356.43|15236.43|15356.43|15236.43|15349.96|15229.96|10
1644101240000|2022-02-05 22:47:20|15356.42|15236.42|15356.65|15236.65|15356.72|15236.72|15355.9|15235.9|10
1644101250000|2022-02-05 22:47:30|15356.63|15236.63|15356.67|15236.67|15356.67|15236.67|15356.37|15236.37|8
1644101260000|2022-02-05 22:47:40|15356.6|15236.6|15356.92|15236.92|15356.92|15236.92|15356.51|15236.51|10
1644101270000|2022-02-05 22:47:50|15356.79|15236.79|15358.16|15238.16|15358.16|15238.16|15356.64|15236.64|9
1644101280000|2022-02-05 22:48:00|15358.15|15238.15|15358.61|15238.61|15358.78|15238.78|15358.15|15238.15|9
1644101290000|2022-02-05 22:48:10|15358.59|15238.59|15358.83|15238.83|15359.39|15239.39|15358.33|15238.33|10
1644101300000|2022-02-05 22:48:20|15358.84|15238.84|15359.14|15239.14|15359.2|15239.2|15358.65|15238.65|10
1644101310000|2022-02-05 22:48:30|15359.16|15239.16|15358.45|15238.45|15359.46|15239.46|15358.45|15238.45|9
1644101320000|2022-02-05 22:48:40|15358.54|15238.54|15358.07|15238.07|15358.54|15238.54|15357.9|15237.9|10
1644101330000|2022-02-05 22:48:50|15358.18|15238.18|15358.07|15238.07|15358.27|15238.27|15358.06|15238.06|9
1644101340000|2022-02-05 22:49:00|15358.3|15238.3|15354.49|15234.49|15358.34|15238.34|15354.49|15234.49|10
1644101350000|2022-02-05 22:49:10|15353.83|15233.83|15350.13|15230.13|15353.83|15233.83|15350.13|15230.13|10
1644101360000|2022-02-05 22:49:20|15349.54|15229.54|15345.56|15225.56|15349.64|15229.64|15345.56|15225.56|10
1644101370000|2022-02-05 22:49:30|15344.86|15224.86|15343.99|15223.99|15344.86|15224.86|15343.99|15223.99|10
1644101380000|2022-02-05 22:49:40|15343.7|15223.7|15344.03|15224.03|15344.03|15224.03|15343.7|15223.7|9
1644101390000|2022-02-05 22:49:50|15343.97|15223.97|15341.39|15221.39|15343.97|15223.97|15341.39|15221.39|10
1644101400000|2022-02-05 22:50:00|15341.44|15221.44|15340.58|15220.58|15341.87|15221.87|15340.58|15220.58|9
1644101410000|2022-02-05 22:50:10|15340.91|15220.91|15339.61|15219.61|15341.22|15221.22|15339.61|15219.61|9
1644101420000|2022-02-05 22:50:20|15339.57|15219.57|15339.69|15219.69|15340.46|15220.46|15339.57|15219.57|10
1644101430000|2022-02-05 22:50:30|15339.63|15219.63|15340.66|15220.66|15340.66|15220.66|15339.63|15219.63|10
1644101440000|2022-02-05 22:50:40|15340.43|15220.43|15335.47|15215.47|15340.43|15220.43|15335.47|15215.47|10
1644101450000|2022-02-05 22:50:50|15334.79|15214.79|15331.42|15211.42|15334.79|15214.79|15331.42|15211.42|10
1644101460000|2022-02-05 22:51:00|15331.37|15211.37|15331.32|15211.32|15331.53|15211.53|15331.32|15211.32|10
1644101470000|2022-02-05 22:51:10|15331.67|15211.67|15330.73|15210.73|15331.67|15211.67|15330.67|15210.67|9
1644101480000|2022-02-05 22:51:20|15330.71|15210.71|15330.16|15210.16|15330.71|15210.71|15329.87|15209.87|9
1644101490000|2022-02-05 22:51:30|15329.93|15209.93|15327.15|15207.15|15330.13|15210.13|15327.15|15207.15|9
1644101500000|2022-02-05 22:51:40|15326.94|15206.94|15324.82|15204.82|15326.94|15206.94|15324.82|15204.82|10
1644101510000|2022-02-05 22:51:50|15324.59|15204.59|15324.19|15204.19|15324.59|15204.59|15323.87|15203.87|10
1644101520000|2022-02-05 22:52:00|15324.2|15204.2|15322.46|15202.46|15324.2|15204.2|15322.46|15202.46|9
1644101530000|2022-02-05 22:52:10|15322.55|15202.55|15323.93|15203.93|15323.93|15203.93|15322.55|15202.55|10
1644101540000|2022-02-05 22:52:20|15323.9|15203.9|15322.99|15202.99|15323.9|15203.9|15322.94|15202.94|9
1644101550000|2022-02-05 22:52:30|15322.89|15202.89|15322.56|15202.56|15322.89|15202.89|15321.75|15201.75|10
1644101560000|2022-02-05 22:52:40|15322.75|15202.75|15322.59|15202.59|15323.2|15203.2|15322.51|15202.51|9
1644101570000|2022-02-05 22:52:50|15322.69|15202.69|15323.1|15203.1|15323.12|15203.12|15322.43|15202.43|10
1644101580000|2022-02-05 22:53:00|15323.34|15203.34|15322.97|15202.97|15323.34|15203.34|15322.9|15202.9|10
1644101590000|2022-02-05 22:53:10|15322.79|15202.79|15323.05|15203.05|15323.08|15203.08|15322.77|15202.77|10
1644101600000|2022-02-05 22:53:20|15322.96|15202.96|15321.73|15201.73|15323|15203|15321.73|15201.73|10
1644101610000|2022-02-05 22:53:30|15321.49|15201.49|15319.63|15199.63|15321.49|15201.49|15319.54|15199.54|10
1644101620000|2022-02-05 22:53:40|15319.94|15199.94|15318.12|15198.12|15319.94|15199.94|15318.12|15198.12|10
1644101630000|2022-02-05 22:53:50|15318.07|15198.07|15316.44|15196.44|15318.07|15198.07|15316.08|15196.08|9
1644101640000|2022-02-05 22:54:00|15316.03|15196.03|15315.6|15195.6|15316.05|15196.05|15315.6|15195.6|8
1644101650000|2022-02-05 22:54:10|15315.59|15195.59|15314.82|15194.82|15315.73|15195.73|15314.82|15194.82|10
1644101660000|2022-02-05 22:54:20|15315.04|15195.04|15316.04|15196.04|15316.04|15196.04|15315.04|15195.04|10
1644101670000|2022-02-05 22:54:30|15316.28|15196.28|15315.12|15195.12|15316.36|15196.36|15315.12|15195.12|10
1644101680000|2022-02-05 22:54:40|15314.47|15194.47|15314.51|15194.51|15314.73|15194.73|15314.3|15194.3|9
1644101690000|2022-02-05 22:54:50|15314.62|15194.62|15315.49|15195.49|15315.49|15195.49|15314.62|15194.62|10
1644101700000|2022-02-05 22:55:00|15315.55|15195.55|15316.27|15196.27|15316.65|15196.65|15315.55|15195.55|10
1644101710000|2022-02-05 22:55:10|15316.45|15196.45|15318.59|15198.59|15318.59|15198.59|15316.45|15196.45|9
1644101720000|2022-02-05 22:55:20|15319.32|15199.32|15322.75|15202.75|15322.83|15202.83|15319.32|15199.32|10
1644101730000|2022-02-05 22:55:30|15323.88|15203.88|15325.7|15205.7|15325.7|15205.7|15323.73|15203.73|10
1644101740000|2022-02-05 22:55:40|15326.02|15206.02|15327.35|15207.35|15327.35|15207.35|15326.02|15206.02|10
1644101750000|2022-02-05 22:55:50|15327.81|15207.81|15329.93|15209.93|15329.93|15209.93|15327.81|15207.81|10
1644101760000|2022-02-05 22:56:00|15330.05|15210.05|15330.61|15210.61|15330.61|15210.61|15330.05|15210.05|10
1644101770000|2022-02-05 22:56:10|15330.63|15210.63|15331.41|15211.41|15331.59|15211.59|15330.42|15210.42|10
1644101780000|2022-02-05 22:56:20|15331.44|15211.44|15332.38|15212.38|15332.38|15212.38|15331.44|15211.44|10
1644101790000|2022-02-05 22:56:30|15332.43|15212.43|15332.16|15212.16|15332.43|15212.43|15332.13|15212.13|9
1644101800000|2022-02-05 22:56:40|15332.17|15212.17|15331.39|15211.39|15332.18|15212.18|15331.38|15211.38|9
1644101810000|2022-02-05 22:56:50|15331.41|15211.41|15330.98|15210.98|15331.41|15211.41|15330.59|15210.59|10
1644101820000|2022-02-05 22:57:00|15330.96|15210.96|15330.87|15210.87|15330.96|15210.96|15330.72|15210.72|10
1644101830000|2022-02-05 22:57:10|15330.92|15210.92|15331.1|15211.1|15331.34|15211.34|15330.87|15210.87|9
1644101840000|2022-02-05 22:57:20|15331.02|15211.02|15331.26|15211.26|15331.29|15211.29|15330.87|15210.87|9
1644101850000|2022-02-05 22:57:30|15331.29|15211.29|15331.74|15211.74|15331.74|15211.74|15331.29|15211.29|10
1644101860000|2022-02-05 22:57:40|15331.77|15211.77|15331.9|15211.9|15331.9|15211.9|15331.73|15211.73|7
1644101870000|2022-02-05 22:57:50|15331.91|15211.91|15332.76|15212.76|15332.96|15212.96|15331.9|15211.9|10
1644101880000|2022-02-05 22:58:00|15332.73|15212.73|15332.35|15212.35|15332.73|15212.73|15332.35|15212.35|8
1644101890000|2022-02-05 22:58:10|15332.42|15212.42|15330.66|15210.66|15332.42|15212.42|15330.51|15210.51|10
1644101900000|2022-02-05 22:58:20|15330.68|15210.68|15330.54|15210.54|15331.13|15211.13|15330.54|15210.54|9
1644101910000|2022-02-05 22:58:30|15330.4|15210.4|15330.23|15210.23|15330.59|15210.59|15330.23|15210.23|9
1644101920000|2022-02-05 22:58:40|15330.74|15210.74|15331.66|15211.66|15331.73|15211.73|15330.74|15210.74|8
1644101930000|2022-02-05 22:58:50|15331.61|15211.61|15332.07|15212.07|15332.16|15212.16|15331.58|15211.58|10
1644101940000|2022-02-05 22:59:00|15332.03|15212.03|15332.82|15212.82|15332.85|15212.85|15332.03|15212.03|10
1644101950000|2022-02-05 22:59:10|15332.76|15212.76|15333.41|15213.41|15333.52|15213.52|15332.41|15212.41|10
1644101960000|2022-02-05 22:59:20|15333.36|15213.36|15333.4|15213.4|15333.4|15213.4|15333.23|15213.23|9
1644101970000|2022-02-05 22:59:30|15333.38|15213.38|15333.45|15213.45|15333.45|15213.45|15332.7|15212.7|7
1644101980000|2022-02-05 22:59:40|15333.49|15213.49|15334.15|15214.15|15334.15|15214.15|15333.48|15213.48|9
1644101990000|2022-02-05 22:59:50|15334.32|15214.32|15335.86|15215.86|15335.86|15215.86|15334.32|15214.32|10
1644102000000|2022-02-05 23:00:00|15335.95|15215.95|15337.65|15217.65|15337.65|15217.65|15335.95|15215.95|10
1644102010000|2022-02-05 23:00:10|15338.15|15218.15|15338.02|15218.02|15338.64|15218.64|15338.02|15218.02|10
1644102020000|2022-02-05 23:00:20|15338.24|15218.24|15337.95|15217.95|15338.91|15218.91|15337.95|15217.95|8
1644102030000|2022-02-05 23:00:30|15337.46|15217.46|15336.65|15216.65|15337.46|15217.46|15336.18|15216.18|9
1644102040000|2022-02-05 23:00:40|15336.5|15216.5|15337.75|15217.75|15337.82|15217.82|15336.28|15216.28|10
1644102050000|2022-02-05 23:00:50|15338.18|15218.18|15340.44|15220.44|15340.44|15220.44|15337.28|15217.28|9
1644102060000|2022-02-05 23:01:00|15340.99|15220.99|15346.23|15226.23|15346.23|15226.23|15340.99|15220.99|10
1644102070000|2022-02-05 23:01:10|15347.57|15227.57|15352.03|15232.03|15352.03|15232.03|15347.57|15227.57|10
1644102080000|2022-02-05 23:01:20|15352.15|15232.15|15354.4|15234.4|15354.4|15234.4|15351.87|15231.87|10
1644102090000|2022-02-05 23:01:30|15354.27|15234.27|15356.44|15236.44|15356.44|15236.44|15354.27|15234.27|10
1644102100000|2022-02-05 23:01:40|15357|15237|15359.85|15239.85|15359.85|15239.85|15357|15237|10
1644102110000|2022-02-05 23:01:50|15360.51|15240.51|15362.44|15242.44|15362.44|15242.44|15360.51|15240.51|10
1644102120000|2022-02-05 23:02:00|15362.48|15242.48|15361.35|15241.35|15362.78|15242.78|15361.35|15241.35|9
1644102130000|2022-02-05 23:02:10|15361.61|15241.61|15360.43|15240.43|15361.82|15241.82|15360.43|15240.43|10
1644102140000|2022-02-05 23:02:20|15360.88|15240.88|15362.37|15242.37|15362.53|15242.53|15360.88|15240.88|10
1644102150000|2022-02-05 23:02:30|15362.36|15242.36|15362.7|15242.7|15363.15|15243.15|15362.36|15242.36|9
1644102160000|2022-02-05 23:02:40|15362.81|15242.81|15362.57|15242.57|15363.22|15243.22|15362.03|15242.03|10
1644102170000|2022-02-05 23:02:50|15362.55|15242.55|15363.08|15243.08|15363.13|15243.13|15362.55|15242.55|8
1644102180000|2022-02-05 23:03:00|15363.13|15243.13|15362.78|15242.78|15363.13|15243.13|15362.65|15242.65|7
1644102190000|2022-02-05 23:03:10|15362.65|15242.65|15362.95|15242.95|15362.95|15242.95|15362.63|15242.63|9
1644102200000|2022-02-05 23:03:20|15361.53|15241.53|15358.92|15238.92|15361.53|15241.53|15358.92|15238.92|9
1644102210000|2022-02-05 23:03:30|15358.78|15238.78|15356.88|15236.88|15358.8|15238.8|15356.88|15236.88|10
1644102220000|2022-02-05 23:03:40|15355.97|15235.97|15355.33|15235.33|15355.97|15235.97|15355.33|15235.33|9
1644102230000|2022-02-05 23:03:50|15355.11|15235.11|15354.8|15234.8|15355.24|15235.24|15354.57|15234.57|10
1644102240000|2022-02-05 23:04:00|15354.52|15234.52|15355.6|15235.6|15355.77|15235.77|15354.52|15234.52|10
1644102250000|2022-02-05 23:04:10|15355.64|15235.64|15355.07|15235.07|15355.64|15235.64|15354.65|15234.65|10
1644102260000|2022-02-05 23:04:20|15355.44|15235.44|15355.92|15235.92|15355.94|15235.94|15355.43|15235.43|10
1644102270000|2022-02-05 23:04:30|15356.16|15236.16|15356.79|15236.79|15356.82|15236.82|15356.16|15236.16|10
1644102280000|2022-02-05 23:04:40|15357.06|15237.06|15357.97|15237.97|15357.97|15237.97|15357.06|15237.06|9
1644102290000|2022-02-05 23:04:50|15357.95|15237.95|15358.26|15238.26|15358.26|15238.26|15357.83|15237.83|9
1644102300000|2022-02-05 23:05:00|15358.2|15238.2|15358.25|15238.25|15358.35|15238.35|15358.2|15238.2|7
1644102310000|2022-02-05 23:05:10|15358.28|15238.28|15354.22|15234.22|15358.66|15238.66|15354.22|15234.22|10
1644102320000|2022-02-05 23:05:20|15355.07|15235.07|15353.94|15233.94|15355.07|15235.07|15353.38|15233.38|9
1644102330000|2022-02-05 23:05:30|15353.85|15233.85|15353.35|15233.35|15353.93|15233.93|15353.35|15233.35|10
1644102340000|2022-02-05 23:05:40|15353.31|15233.31|15350.96|15230.96|15353.31|15233.31|15350.96|15230.96|10
1644102350000|2022-02-05 23:05:50|15350.75|15230.75|15349.51|15229.51|15350.75|15230.75|15349.51|15229.51|10
1644102360000|2022-02-05 23:06:00|15349.66|15229.66|15349.47|15229.47|15349.71|15229.71|15348.93|15228.93|10
1644102370000|2022-02-05 23:06:10|15349.54|15229.54|15347.67|15227.67|15349.54|15229.54|15347.52|15227.52|10
1644102380000|2022-02-05 23:06:20|15347.5|15227.5|15336.91|15216.91|15347.5|15227.5|15336.91|15216.91|10
1644102390000|2022-02-05 23:06:30|15334.8|15214.8|15328.15|15208.15|15334.8|15214.8|15326.74|15206.74|10
1644102400000|2022-02-05 23:06:40|15328.13|15208.13|15333.2|15213.2|15333.2|15213.2|15328.13|15208.13|10
1644102410000|2022-02-05 23:06:50|15333.41|15213.41|15335.32|15215.32|15335.32|15215.32|15333.41|15213.41|10
1644102420000|2022-02-05 23:07:00|15335.51|15215.51|15335.28|15215.28|15335.8|15215.8|15335.26|15215.26|9
1644102430000|2022-02-05 23:07:10|15335.27|15215.27|15337.49|15217.49|15337.59|15217.59|15335.27|15215.27|9
1644102440000|2022-02-05 23:07:20|15338.15|15218.15|15343.25|15223.25|15343.5|15223.5|15338.15|15218.15|10
1644102450000|2022-02-05 23:07:30|15344.14|15224.14|15346.23|15226.23|15346.28|15226.28|15344.14|15224.14|10
1644102460000|2022-02-05 23:07:40|15345.44|15225.44|15344.17|15224.17|15345.44|15225.44|15344.06|15224.06|10
1644102470000|2022-02-05 23:07:50|15344.58|15224.58|15344.76|15224.76|15344.76|15224.76|15344.18|15224.18|9
1644102480000|2022-02-05 23:08:00|15344.39|15224.39|15342.57|15222.57|15344.39|15224.39|15342.28|15222.28|10
1644102490000|2022-02-05 23:08:10|15342.69|15222.69|15344.21|15224.21|15344.29|15224.29|15342.5|15222.5|10
1644102500000|2022-02-05 23:08:20|15344.49|15224.49|15345.19|15225.19|15345.42|15225.42|15344.49|15224.49|9
1644102510000|2022-02-05 23:08:30|15345.08|15225.08|15344.48|15224.48|15345.29|15225.29|15344.48|15224.48|9
1644102520000|2022-02-05 23:08:40|15344.12|15224.12|15344.48|15224.48|15344.98|15224.98|15344.05|15224.05|9
1644102530000|2022-02-05 23:08:50|15344.39|15224.39|15346.19|15226.19|15346.19|15226.19|15344.39|15224.39|10
1644102540000|2022-02-05 23:09:00|15346.17|15226.17|15346.88|15226.88|15347.71|15227.71|15346.17|15226.17|10
1644102550000|2022-02-05 23:09:10|15347.28|15227.28|15347.98|15227.98|15348.04|15228.04|15347.11|15227.11|9
1644102560000|2022-02-05 23:09:20|15347.66|15227.66|15346.08|15226.08|15347.66|15227.66|15346.03|15226.03|10
1644102570000|2022-02-05 23:09:30|15346|15226|15346.61|15226.61|15346.79|15226.79|15345.78|15225.78|10
1644102580000|2022-02-05 23:09:40|15347|15227|15347.34|15227.34|15347.46|15227.46|15347|15227|10
1644102590000|2022-02-05 23:09:50|15347.33|15227.33|15348.43|15228.43|15348.47|15228.47|15347.33|15227.33|10
1644102600000|2022-02-05 23:10:00|15348.49|15228.49|15349.11|15229.11|15349.11|15229.11|15348.31|15228.31|10
1644102610000|2022-02-05 23:10:10|15348.92|15228.92|15348.42|15228.42|15349.06|15229.06|15347.61|15227.61|10
1644102620000|2022-02-05 23:10:20|15348.81|15228.81|15349.38|15229.38|15349.38|15229.38|15348.58|15228.58|10
1644102630000|2022-02-05 23:10:30|15349.4|15229.4|15348.82|15228.82|15349.65|15229.65|15348.82|15228.82|9
1644102640000|2022-02-05 23:10:40|15348.81|15228.81|15347.3|15227.3|15349.6|15229.6|15347.3|15227.3|10
1644102650000|2022-02-05 23:10:50|15346.66|15226.66|15342.6|15222.6|15346.66|15226.66|15342.6|15222.6|10
1644102660000|2022-02-05 23:11:00|15342.38|15222.38|15340.77|15220.77|15342.38|15222.38|15340.7|15220.7|10
1644102670000|2022-02-05 23:11:10|15340.92|15220.92|15340.26|15220.26|15340.92|15220.92|15340.23|15220.23|9
1644102680000|2022-02-05 23:11:20|15340.39|15220.39|15337.67|15217.67|15340.39|15220.39|15337.67|15217.67|9
1644102690000|2022-02-05 23:11:30|15338.54|15218.54|15339.91|15219.91|15340.24|15220.24|15338.54|15218.54|10
1644102700000|2022-02-05 23:11:40|15340.62|15220.62|15341.93|15221.93|15342.86|15222.86|15340.62|15220.62|10
1644102710000|2022-02-05 23:11:50|15341.38|15221.38|15341.54|15221.54|15341.65|15221.65|15341.3|15221.3|10
1644102720000|2022-02-05 23:12:00|15340.93|15220.93|15341.25|15221.25|15341.45|15221.45|15340.93|15220.93|9
1644102730000|2022-02-05 23:12:10|15341.07|15221.07|15340.47|15220.47|15341.07|15221.07|15340.04|15220.04|10
1644102740000|2022-02-05 23:12:20|15340.51|15220.51|15341.39|15221.39|15341.39|15221.39|15340.51|15220.51|10
1644102750000|2022-02-05 23:12:30|15340.5|15220.5|15338.41|15218.41|15340.55|15220.55|15338.38|15218.38|10
1644102760000|2022-02-05 23:12:40|15338.25|15218.25|15335.88|15215.88|15338.25|15218.25|15335.88|15215.88|9
1644102770000|2022-02-05 23:12:50|15335.75|15215.75|15335.09|15215.09|15335.81|15215.81|15335.09|15215.09|10
1644102780000|2022-02-05 23:13:00|15334.79|15214.79|15333.85|15213.85|15334.79|15214.79|15333.61|15213.61|10
1644102790000|2022-02-05 23:13:10|15334|15214|15335.5|15215.5|15335.57|15215.57|15334|15214|10
1644102800000|2022-02-05 23:13:20|15335.47|15215.47|15335.47|15215.47|15335.56|15215.56|15335.33|15215.33|9
1644102810000|2022-02-05 23:13:30|15335.42|15215.42|15334.05|15214.05|15335.42|15215.42|15334.05|15214.05|10
1644102820000|2022-02-05 23:13:40|15333.99|15213.99|15334.59|15214.59|15334.59|15214.59|15333.41|15213.41|10
1644102830000|2022-02-05 23:13:50|15334.11|15214.11|15335.95|15215.95|15336.17|15216.17|15334.11|15214.11|10
1644102840000|2022-02-05 23:14:00|15335.88|15215.88|15336.57|15216.57|15336.66|15216.66|15335.88|15215.88|10
1644102850000|2022-02-05 23:14:10|15336.58|15216.58|15338.2|15218.2|15338.2|15218.2|15336.58|15216.58|9
1644102860000|2022-02-05 23:14:20|15338.42|15218.42|15339.04|15219.04|15339.05|15219.05|15338.37|15218.37|8
1644102870000|2022-02-05 23:14:30|15338.79|15218.79|15339.68|15219.68|15339.89|15219.89|15338.79|15218.79|9
1644102880000|2022-02-05 23:14:40|15339.5|15219.5|15339.65|15219.65|15339.68|15219.68|15339.41|15219.41|10
1644102890000|2022-02-05 23:14:50|15339.62|15219.62|15340.74|15220.74|15340.74|15220.74|15339.61|15219.61|9
1644102900000|2022-02-05 23:15:00|15340.81|15220.81|15341.7|15221.7|15341.82|15221.82|15340.81|15220.81|9
1644102910000|2022-02-05 23:15:10|15341.48|15221.48|15342.31|15222.31|15342.31|15222.31|15341.48|15221.48|10
1644102920000|2022-02-05 23:15:20|15342.52|15222.52|15343.15|15223.15|15343.15|15223.15|15342.52|15222.52|9
1644102930000|2022-02-05 23:15:30|15343.17|15223.17|15343.92|15223.92|15343.92|15223.92|15343.17|15223.17|10
1644102940000|2022-02-05 23:15:40|15343.93|15223.93|15344.58|15224.58|15344.98|15224.98|15343.93|15223.93|10
1644102950000|2022-02-05 23:15:50|15344.74|15224.74|15343.99|15223.99|15344.8|15224.8|15343.58|15223.58|10
1644102960000|2022-02-05 23:16:00|15343.95|15223.95|15345.11|15225.11|15345.11|15225.11|15343.95|15223.95|8
1644102970000|2022-02-05 23:16:10|15345.26|15225.26|15344|15224|15345.28|15225.28|15343.94|15223.94|10
1644102980000|2022-02-05 23:16:20|15343.91|15223.91|15344.08|15224.08|15344.08|15224.08|15343.45|15223.45|10
1644102990000|2022-02-05 23:16:30|15343.91|15223.91|15344.07|15224.07|15344.62|15224.62|15343.91|15223.91|10
1644103000000|2022-02-05 23:16:40|15344.02|15224.02|15343.95|15223.95|15344.3|15224.3|15343.92|15223.92|10
1644103010000|2022-02-05 23:16:50|15344.17|15224.17|15344.74|15224.74|15345.17|15225.17|15344.17|15224.17|9
1644103020000|2022-02-05 23:17:00|15344.88|15224.88|15344.75|15224.75|15344.94|15224.94|15344.75|15224.75|9
1644103030000|2022-02-05 23:17:10|15345.14|15225.14|15345.41|15225.41|15345.43|15225.43|15344.74|15224.74|10
1644103040000|2022-02-05 23:17:20|15345.77|15225.77|15345.95|15225.95|15345.95|15225.95|15345.59|15225.59|9
1644103050000|2022-02-05 23:17:30|15346.17|15226.17|15344.74|15224.74|15346.17|15226.17|15344.74|15224.74|9
1644103060000|2022-02-05 23:17:40|15344.7|15224.7|15342.72|15222.72|15344.7|15224.7|15342.6|15222.6|10
1644103070000|2022-02-05 23:17:50|15342.7|15222.7|15342.37|15222.37|15342.72|15222.72|15342.37|15222.37|8
1644103080000|2022-02-05 23:18:00|15342.38|15222.38|15342.64|15222.64|15342.67|15222.67|15342.33|15222.33|8
1644103090000|2022-02-05 23:18:10|15342.63|15222.63|15343.04|15223.04|15343.15|15223.15|15342.63|15222.63|9
1644103100000|2022-02-05 23:18:20|15342.99|15222.99|15343.29|15223.29|15343.29|15223.29|15341.1|15221.1|8
1644103110000|2022-02-05 23:18:30|15343.18|15223.18|15341.13|15221.13|15343.19|15223.19|15341.13|15221.13|9
1644103120000|2022-02-05 23:18:40|15340.15|15220.15|15334.85|15214.85|15340.15|15220.15|15334.85|15214.85|10
1644103130000|2022-02-05 23:18:50|15334.56|15214.56|15332.76|15212.76|15334.56|15214.56|15332.76|15212.76|10
1644103140000|2022-02-05 23:19:00|15333.14|15213.14|15329.87|15209.87|15333.14|15213.14|15329.87|15209.87|10
1644103150000|2022-02-05 23:19:10|15329.29|15209.29|15324.36|15204.36|15329.31|15209.31|15324.36|15204.36|10
1644103160000|2022-02-05 23:19:20|15323.72|15203.72|15318.96|15198.96|15323.72|15203.72|15318.67|15198.67|10
1644103170000|2022-02-05 23:19:30|15318.22|15198.22|15316.75|15196.75|15318.22|15198.22|15316.27|15196.27|10
1644103180000|2022-02-05 23:19:40|15316.94|15196.94|15316.66|15196.66|15317.12|15197.12|15316.56|15196.56|8
1644103190000|2022-02-05 23:19:50|15316.5|15196.5|15316.85|15196.85|15316.85|15196.85|15316.32|15196.32|10
1644103200000|2022-02-05 23:20:00|15317.76|15197.76|15318.29|15198.29|15318.37|15198.37|15317.76|15197.76|10
1644103210000|2022-02-05 23:20:10|15318.31|15198.31|15320.67|15200.67|15320.71|15200.71|15318.31|15198.31|9
1644103220000|2022-02-05 23:20:20|15321.03|15201.03|15321.77|15201.77|15321.77|15201.77|15320.95|15200.95|9
1644103230000|2022-02-05 23:20:30|15321.94|15201.94|15321.44|15201.44|15322.56|15202.56|15321.34|15201.34|10
1644103240000|2022-02-05 23:20:40|15321.43|15201.43|15321.28|15201.28|15321.43|15201.43|15320.74|15200.74|10
1644103250000|2022-02-05 23:20:50|15321.37|15201.37|15321.64|15201.64|15321.73|15201.73|15321.37|15201.37|9
1644103260000|2022-02-05 23:21:00|15321.61|15201.61|15320.81|15200.81|15322.12|15202.12|15320.79|15200.79|9
1644103270000|2022-02-05 23:21:10|15320.86|15200.86|15320.73|15200.73|15321.28|15201.28|15320.73|15200.73|10
1644103280000|2022-02-05 23:21:20|15320.77|15200.77|15318.42|15198.42|15320.77|15200.77|15318.31|15198.31|9
1644103290000|2022-02-05 23:21:30|15318.24|15198.24|15314.32|15194.32|15318.24|15198.24|15314.32|15194.32|10
1644103300000|2022-02-05 23:21:40|15314.2|15194.2|15311.26|15191.26|15314.58|15194.58|15311.21|15191.21|10
1644103310000|2022-02-05 23:21:50|15311.2|15191.2|15311.4|15191.4|15311.91|15191.91|15310.43|15190.43|10
1644103320000|2022-02-05 23:22:00|15311.36|15191.36|15312.53|15192.53|15312.53|15192.53|15311.36|15191.36|9
1644103330000|2022-02-05 23:22:10|15311.59|15191.59|15310.71|15190.71|15311.97|15191.97|15310.71|15190.71|9
1644103340000|2022-02-05 23:22:20|15310.74|15190.74|15310.78|15190.78|15310.84|15190.84|15310.24|15190.24|7
1644103350000|2022-02-05 23:22:30|15310.86|15190.86|15310.85|15190.85|15310.88|15190.88|15310.76|15190.76|7
1644103360000|2022-02-05 23:22:40|15312.06|15192.06|15312.61|15192.61|15312.95|15192.95|15312.06|15192.06|10
1644103370000|2022-02-05 23:22:50|15312.9|15192.9|15312.98|15192.98|15312.98|15192.98|15312.44|15192.44|10
1644103380000|2022-02-05 23:23:00|15312.8|15192.8|15312.37|15192.37|15312.8|15192.8|15311.87|15191.87|10
1644103390000|2022-02-05 23:23:10|15312.43|15192.43|15311.55|15191.55|15312.49|15192.49|15311.55|15191.55|9
1644103400000|2022-02-05 23:23:20|15311.73|15191.73|15311.31|15191.31|15311.87|15191.87|15311.31|15191.31|10
1644103410000|2022-02-05 23:23:30|15311.37|15191.37|15312.33|15192.33|15312.46|15192.46|15311.37|15191.37|9
1644103420000|2022-02-05 23:23:40|15312.34|15192.34|15312.9|15192.9|15312.9|15192.9|15312.34|15192.34|9
1644103430000|2022-02-05 23:23:50|15313.4|15193.4|15314.45|15194.45|15314.78|15194.78|15313.4|15193.4|10
1644103440000|2022-02-05 23:24:00|15314.23|15194.23|15314.8|15194.8|15314.8|15194.8|15314.23|15194.23|10
1644103450000|2022-02-05 23:24:10|15314.68|15194.68|15313.81|15193.81|15314.68|15194.68|15313.78|15193.78|10
1644103460000|2022-02-05 23:24:20|15314.19|15194.19|15313.78|15193.78|15314.19|15194.19|15313.69|15193.69|9
1644103470000|2022-02-05 23:24:30|15313.83|15193.83|15314.79|15194.79|15314.79|15194.79|15313.83|15193.83|10
1644103480000|2022-02-05 23:24:40|15315.14|15195.14|15316.67|15196.67|15316.67|15196.67|15315.14|15195.14|10
1644103490000|2022-02-05 23:24:50|15316.58|15196.58|15316.65|15196.65|15316.98|15196.98|15316.58|15196.58|10
1644103500000|2022-02-05 23:25:00|15316.7|15196.7|15317.65|15197.65|15317.65|15197.65|15316.57|15196.57|10
1644103510000|2022-02-05 23:25:10|15318.36|15198.36|15320.93|15200.93|15320.93|15200.93|15318.36|15198.36|10
1644103520000|2022-02-05 23:25:20|15320.95|15200.95|15323.99|15203.99|15324.08|15204.08|15320.95|15200.95|10
1644103530000|2022-02-05 23:25:30|15324.73|15204.73|15325.63|15205.63|15325.63|15205.63|15324.68|15204.68|10
1644103540000|2022-02-05 23:25:40|15325.65|15205.65|15326.86|15206.86|15326.86|15206.86|15325.65|15205.65|10
1644103550000|2022-02-05 23:25:50|15326.77|15206.77|15327.14|15207.14|15327.42|15207.42|15326.77|15206.77|10
1644103560000|2022-02-05 23:26:00|15327.2|15207.2|15326.9|15206.9|15327.37|15207.37|15326.9|15206.9|8
1644103570000|2022-02-05 23:26:10|15326.93|15206.93|15328.7|15208.7|15328.7|15208.7|15326.81|15206.81|9
1644103580000|2022-02-05 23:26:20|15328.72|15208.72|15329.43|15209.43|15329.66|15209.66|15328.69|15208.69|9
1644103590000|2022-02-05 23:26:30|15329.44|15209.44|15327.38|15207.38|15329.93|15209.93|15327.38|15207.38|10
1644103600000|2022-02-05 23:26:40|15327.65|15207.65|15324.92|15204.92|15327.76|15207.76|15324.92|15204.92|10
1644103610000|2022-02-05 23:26:50|15325.16|15205.16|15325.41|15205.41|15325.74|15205.74|15324.59|15204.59|10
1644103620000|2022-02-05 23:27:00|15325.43|15205.43|15322.44|15202.44|15325.43|15205.43|15322.44|15202.44|10
1644103630000|2022-02-05 23:27:10|15321.63|15201.63|15317.73|15197.73|15321.63|15201.63|15317.3|15197.3|10
1644103640000|2022-02-05 23:27:20|15318.11|15198.11|15318.75|15198.75|15319.25|15199.25|15317.97|15197.97|9
1644103650000|2022-02-05 23:27:30|15318.58|15198.58|15317.43|15197.43|15318.58|15198.58|15317.43|15197.43|9
1644103660000|2022-02-05 23:27:40|15317.31|15197.31|15316.31|15196.31|15317.31|15197.31|15316.31|15196.31|10
1644103670000|2022-02-05 23:27:50|15316.4|15196.4|15318.19|15198.19|15318.19|15198.19|15316.4|15196.4|8
1644103680000|2022-02-05 23:28:00|15318.44|15198.44|15317.6|15197.6|15319.33|15199.33|15317.57|15197.57|10
1644103690000|2022-02-05 23:28:10|15317.75|15197.75|15315.95|15195.95|15317.75|15197.75|15315.94|15195.94|10
1644103700000|2022-02-05 23:28:20|15315.94|15195.94|15315.85|15195.85|15316.14|15196.14|15315.85|15195.85|6
1644103710000|2022-02-05 23:28:30|15315.77|15195.77|15316.02|15196.02|15316.23|15196.23|15315.77|15195.77|8
1644103720000|2022-02-05 23:28:40|15315.94|15195.94|15315.97|15195.97|15316.28|15196.28|15315.94|15195.94|10
1644103730000|2022-02-05 23:28:50|15316.01|15196.01|15314.24|15194.24|15316.01|15196.01|15313.59|15193.59|9
1644103740000|2022-02-05 23:29:00|15314.69|15194.69|15314.29|15194.29|15314.89|15194.89|15314.18|15194.18|10
1644103750000|2022-02-05 23:29:10|15313.87|15193.87|15312.92|15192.92|15314.09|15194.09|15312.92|15192.92|10
1644103760000|2022-02-05 23:29:20|15312.26|15192.26|15309.64|15189.64|15312.26|15192.26|15309.64|15189.64|10
1644103770000|2022-02-05 23:29:30|15310.05|15190.05|15308.18|15188.18|15310.05|15190.05|15307.84|15187.84|10
1644103780000|2022-02-05 23:29:40|15307.46|15187.46|15308.69|15188.69|15309.06|15189.06|15307.46|15187.46|10
1644103790000|2022-02-05 23:29:50|15308.85|15188.85|15308.97|15188.97|15309.06|15189.06|15308.51|15188.51|8
1644103800000|2022-02-05 23:30:00|15309.22|15189.22|15309.63|15189.63|15309.67|15189.67|15309|15189|10
1644103810000|2022-02-05 23:30:10|15309.66|15189.66|15311.06|15191.06|15311.15|15191.15|15309.5|15189.5|10
1644103820000|2022-02-05 23:30:20|15311.34|15191.34|15306.72|15186.72|15311.36|15191.36|15306.72|15186.72|9
1644103830000|2022-02-05 23:30:30|15306.54|15186.54|15302.37|15182.37|15306.54|15186.54|15302.37|15182.37|10
1644103840000|2022-02-05 23:30:40|15301.83|15181.83|15303.07|15183.07|15303.07|15183.07|15301.55|15181.55|10
1644103850000|2022-02-05 23:30:50|15303.73|15183.73|15305.22|15185.22|15305.37|15185.37|15303.73|15183.73|10
1644103860000|2022-02-05 23:31:00|15305.21|15185.21|15303.25|15183.25|15305.21|15185.21|15303.25|15183.25|9
1644103870000|2022-02-05 23:31:10|15302.84|15182.84|15301.41|15181.41|15302.84|15182.84|15301.24|15181.24|10
1644103880000|2022-02-05 23:31:20|15301.33|15181.33|15300.36|15180.36|15301.38|15181.38|15300.36|15180.36|10
1644103890000|2022-02-05 23:31:30|15300.21|15180.21|15299.56|15179.56|15300.35|15180.35|15299.5|15179.5|10
1644103900000|2022-02-05 23:31:40|15299.95|15179.95|15300.76|15180.76|15300.76|15180.76|15299.14|15179.14|10
1644103910000|2022-02-05 23:31:50|15300.46|15180.46|15298.15|15178.15|15300.75|15180.75|15298.15|15178.15|9
1644103920000|2022-02-05 23:32:00|15297.93|15177.93|15292.42|15172.42|15297.93|15177.93|15292.42|15172.42|10
1644103930000|2022-02-05 23:32:10|15292.29|15172.29|15289.33|15169.33|15292.29|15172.29|15289.32|15169.32|10
1644103940000|2022-02-05 23:32:20|15289.49|15169.49|15282.39|15162.39|15289.49|15169.49|15282.39|15162.39|10
1644103950000|2022-02-05 23:32:30|15282.08|15162.08|15283.72|15163.72|15283.72|15163.72|15282.01|15162.01|10
1644103960000|2022-02-05 23:32:40|15283.96|15163.96|15285.13|15165.13|15285.66|15165.66|15283.95|15163.95|10
1644103970000|2022-02-05 23:32:50|15285.03|15165.03|15288|15168|15288|15168|15285.03|15165.03|10
1644103980000|2022-02-05 23:33:00|15287.92|15167.92|15288.58|15168.58|15289.4|15169.4|15287.92|15167.92|10
1644103990000|2022-02-05 23:33:10|15288.5|15168.5|15288.67|15168.67|15288.67|15168.67|15287.97|15167.97|9
1644104000000|2022-02-05 23:33:20|15288.62|15168.62|15287.92|15167.92|15288.62|15168.62|15287.29|15167.29|10
1644104010000|2022-02-05 23:33:30|15287.93|15167.93|15287.11|15167.11|15287.93|15167.93|15287.11|15167.11|9
1644104020000|2022-02-05 23:33:40|15286.97|15166.97|15287.11|15167.11|15287.52|15167.52|15286.73|15166.73|9
1644104030000|2022-02-05 23:33:50|15287.6|15167.6|15287.83|15167.83|15287.84|15167.84|15287.49|15167.49|9
1644104040000|2022-02-05 23:34:00|15287.97|15167.97|15288.51|15168.51|15288.51|15168.51|15287.62|15167.62|9
1644104050000|2022-02-05 23:34:10|15288.5|15168.5|15289.35|15169.35|15289.35|15169.35|15288.48|15168.48|10
1644104060000|2022-02-05 23:34:20|15288.73|15168.73|15289.81|15169.81|15289.87|15169.87|15288.13|15168.13|10
1644104070000|2022-02-05 23:34:30|15289.83|15169.83|15291.13|15171.13|15291.13|15171.13|15289.78|15169.78|9
1644104080000|2022-02-05 23:34:40|15291|15171|15289.56|15169.56|15291|15171|15289.52|15169.52|7
1644104090000|2022-02-05 23:34:50|15289.78|15169.78|15290.39|15170.39|15290.42|15170.42|15289.78|15169.78|8
1644104100000|2022-02-05 23:35:00|15289.87|15169.87|15289.88|15169.88|15290.44|15170.44|15289.87|15169.87|10
1644104110000|2022-02-05 23:35:10|15289.92|15169.92|15289.85|15169.85|15290.07|15170.07|15289.24|15169.24|10
1644104120000|2022-02-05 23:35:20|15289.91|15169.91|15289.91|15169.91|15289.91|15169.91|15289.47|15169.47|10
1644104130000|2022-02-05 23:35:30|15289.95|15169.95|15289.21|15169.21|15290.24|15170.24|15289.17|15169.17|9
1644104140000|2022-02-05 23:35:40|15289.44|15169.44|15289.44|15169.44|15289.73|15169.73|15289.44|15169.44|9
1644104150000|2022-02-05 23:35:50|15289.33|15169.33|15286.65|15166.65|15289.33|15169.33|15286.65|15166.65|9
1644104160000|2022-02-05 23:36:00|15286.94|15166.94|15286.56|15166.56|15287.59|15167.59|15286.36|15166.36|9
1644104170000|2022-02-05 23:36:10|15286.13|15166.13|15285.84|15165.84|15286.13|15166.13|15285.65|15165.65|9
1644104180000|2022-02-05 23:36:20|15285.95|15165.95|15285.9|15165.9|15286.05|15166.05|15285.86|15165.86|9
1644104190000|2022-02-05 23:36:30|15285.5|15165.5|15285.55|15165.55|15285.8|15165.8|15285.5|15165.5|7
1644104200000|2022-02-05 23:36:40|15285.76|15165.76|15285.85|15165.85|15286.04|15166.04|15285.75|15165.75|10
1644104210000|2022-02-05 23:36:50|15285.97|15165.97|15285.58|15165.58|15286.24|15166.24|15285.41|15165.41|10
1644104220000|2022-02-05 23:37:00|15285.64|15165.64|15284.93|15164.93|15286.4|15166.4|15284.93|15164.93|9
1644104230000|2022-02-05 23:37:10|15284.87|15164.87|15282.44|15162.44|15284.87|15164.87|15282.44|15162.44|9
1644104240000|2022-02-05 23:37:20|15283.25|15163.25|15283.09|15163.09|15283.95|15163.95|15282.69|15162.69|10
1644104250000|2022-02-05 23:37:30|15283.63|15163.63|15282.29|15162.29|15283.63|15163.63|15282.29|15162.29|10
1644104260000|2022-02-05 23:37:40|15282.25|15162.25|15282.32|15162.32|15283.03|15163.03|15282.15|15162.15|9
1644104270000|2022-02-05 23:37:50|15282.33|15162.33|15282.58|15162.58|15282.58|15162.58|15281.84|15161.84|9
1644104280000|2022-02-05 23:38:00|15282.68|15162.68|15283.37|15163.37|15283.37|15163.37|15282.68|15162.68|9
1644104290000|2022-02-05 23:38:10|15283.56|15163.56|15278.67|15158.67|15283.56|15163.56|15278.67|15158.67|10
1644104300000|2022-02-05 23:38:20|15278.57|15158.57|15277.28|15157.28|15278.82|15158.82|15276.94|15156.94|10
1644104310000|2022-02-05 23:38:30|15277.23|15157.23|15277.52|15157.52|15277.94|15157.94|15277.23|15157.23|9
1644104320000|2022-02-05 23:38:40|15276.9|15156.9|15276.35|15156.35|15277.03|15157.03|15276.31|15156.31|10
1644104330000|2022-02-05 23:38:50|15276.42|15156.42|15273.94|15153.94|15276.54|15156.54|15273.94|15153.94|10
1644104340000|2022-02-05 23:39:00|15273.79|15153.79|15273.08|15153.08|15273.79|15153.79|15273.08|15153.08|10
1644104350000|2022-02-05 23:39:10|15273.23|15153.23|15274.56|15154.56|15274.56|15154.56|15273.23|15153.23|10
1644104360000|2022-02-05 23:39:20|15274.21|15154.21|15274.33|15154.33|15274.54|15154.54|15274.21|15154.21|10
1644104370000|2022-02-05 23:39:30|15274.14|15154.14|15274.29|15154.29|15274.44|15154.44|15273.86|15153.86|10
1644104380000|2022-02-05 23:39:40|15274.25|15154.25|15278.21|15158.21|15278.21|15158.21|15274.25|15154.25|10
1644104390000|2022-02-05 23:39:50|15278.16|15158.16|15277.55|15157.55|15278.16|15158.16|15277.48|15157.48|9
1644104400000|2022-02-05 23:40:00|15277.46|15157.46|15278.05|15158.05|15278.45|15158.45|15277.46|15157.46|10
1644104410000|2022-02-05 23:40:10|15278.07|15158.07|15278.78|15158.78|15278.78|15158.78|15277.53|15157.53|9
1644104420000|2022-02-05 23:40:20|15280.44|15160.44|15290.35|15170.35|15290.35|15170.35|15280.44|15160.44|10
1644104430000|2022-02-05 23:40:30|15290.89|15170.89|15291.79|15171.79|15292.4|15172.4|15290.8|15170.8|10
1644104440000|2022-02-05 23:40:40|15292.01|15172.01|15291.24|15171.24|15292.05|15172.05|15291.24|15171.24|10
1644104450000|2022-02-05 23:40:50|15291.38|15171.38|15292.2|15172.2|15292.2|15172.2|15291.09|15171.09|10
1644104460000|2022-02-05 23:41:00|15292.85|15172.85|15294.36|15174.36|15294.36|15174.36|15292.62|15172.62|10
1644104470000|2022-02-05 23:41:10|15294.83|15174.83|15296.02|15176.02|15296.12|15176.12|15294.83|15174.83|10
1644104480000|2022-02-05 23:41:20|15296.86|15176.86|15300.89|15180.89|15300.89|15180.89|15296.76|15176.76|10
1644104490000|2022-02-05 23:41:30|15301.3|15181.3|15304.43|15184.43|15304.43|15184.43|15301.3|15181.3|10
1644104500000|2022-02-05 23:41:40|15304.47|15184.47|15305.29|15185.29|15305.39|15185.39|15304.46|15184.46|10
1644104510000|2022-02-05 23:41:50|15305.43|15185.43|15306.77|15186.77|15307.01|15187.01|15305.37|15185.37|9
1644104520000|2022-02-05 23:42:00|15306.53|15186.53|15304.3|15184.3|15306.58|15186.58|15304.3|15184.3|10
1644104530000|2022-02-05 23:42:10|15304.15|15184.15|15303.96|15183.96|15304.15|15184.15|15303.57|15183.57|10
1644104540000|2022-02-05 23:42:20|15304.15|15184.15|15305.62|15185.62|15305.62|15185.62|15303.95|15183.95|10
1644104550000|2022-02-05 23:42:30|15305.97|15185.97|15306.28|15186.28|15306.66|15186.66|15305.97|15185.97|9
1644104560000|2022-02-05 23:42:40|15307.28|15187.28|15307.18|15187.18|15307.28|15187.28|15306.78|15186.78|8
1644104570000|2022-02-05 23:42:50|15307.23|15187.23|15308.11|15188.11|15308.11|15188.11|15307.18|15187.18|10
1644104580000|2022-02-05 23:43:00|15308.06|15188.06|15308.54|15188.54|15308.6|15188.6|15308.06|15188.06|9
1644104590000|2022-02-05 23:43:10|15308.59|15188.59|15310.05|15190.05|15310.05|15190.05|15308.59|15188.59|8
1644104600000|2022-02-05 23:43:20|15310.16|15190.16|15313.52|15193.52|15313.52|15193.52|15310.16|15190.16|10
1644104610000|2022-02-05 23:43:30|15313.71|15193.71|15314.81|15194.81|15315.08|15195.08|15313.71|15193.71|9
1644104620000|2022-02-05 23:43:40|15315.17|15195.17|15316.51|15196.51|15317.03|15197.03|15315.17|15195.17|10
1644104630000|2022-02-05 23:43:50|15316.57|15196.57|15315.98|15195.98|15316.99|15196.99|15315.98|15195.98|10
1644104640000|2022-02-05 23:44:00|15316.18|15196.18|15318.89|15198.89|15318.89|15198.89|15316.18|15196.18|10
1644104650000|2022-02-05 23:44:10|15319.28|15199.28|15322.65|15202.65|15322.65|15202.65|15319.28|15199.28|10
1644104660000|2022-02-05 23:44:20|15323.13|15203.13|15323.92|15203.92|15324.44|15204.44|15322.82|15202.82|10
1644104670000|2022-02-05 23:44:30|15323.91|15203.91|15322.7|15202.7|15323.94|15203.94|15322.38|15202.38|10
1644104680000|2022-02-05 23:44:40|15322.69|15202.69|15324.48|15204.48|15324.48|15204.48|15322.69|15202.69|9
1644104690000|2022-02-05 23:44:50|15324.45|15204.45|15324.14|15204.14|15324.7|15204.7|15323.88|15203.88|10
1644104700000|2022-02-05 23:45:00|15324.13|15204.13|15328.62|15208.62|15328.62|15208.62|15324.13|15204.13|8
1644104710000|2022-02-05 23:45:10|15329.15|15209.15|15334|15214|15334|15214|15329.15|15209.15|10
1644104720000|2022-02-05 23:45:20|15335.25|15215.25|15335.98|15215.98|15335.98|15215.98|15335.12|15215.12|10
1644104730000|2022-02-05 23:45:30|15335.92|15215.92|15337.33|15217.33|15337.33|15217.33|15335.84|15215.84|8
1644104740000|2022-02-05 23:45:40|15337.72|15217.72|15336.65|15216.65|15337.72|15217.72|15336.59|15216.59|10
1644104750000|2022-02-05 23:45:50|15337.03|15217.03|15338.95|15218.95|15338.95|15218.95|15337.03|15217.03|10
1644104760000|2022-02-05 23:46:00|15339.41|15219.41|15339.25|15219.25|15339.46|15219.46|15338.99|15218.99|9
1644104770000|2022-02-05 23:46:10|15339.49|15219.49|15341.81|15221.81|15341.81|15221.81|15339.48|15219.48|10
1644104780000|2022-02-05 23:46:20|15341.86|15221.86|15341.6|15221.6|15342.51|15222.51|15341.6|15221.6|10
1644104790000|2022-02-05 23:46:30|15341.75|15221.75|15340.51|15220.51|15341.75|15221.75|15340.51|15220.51|10
1644104800000|2022-02-05 23:46:40|15340.41|15220.41|15340.46|15220.46|15340.62|15220.62|15340.29|15220.29|7
1644104810000|2022-02-05 23:46:50|15340.45|15220.45|15340.32|15220.32|15341.19|15221.19|15340.32|15220.32|9
1644104820000|2022-02-05 23:47:00|15340.28|15220.28|15340.67|15220.67|15341.35|15221.35|15340.28|15220.28|10
1644104830000|2022-02-05 23:47:10|15340.43|15220.43|15340.79|15220.79|15340.81|15220.81|15339.85|15219.85|9
1644104840000|2022-02-05 23:47:20|15340.75|15220.75|15341.15|15221.15|15341.2|15221.2|15340.75|15220.75|10
1644104850000|2022-02-05 23:47:30|15340.86|15220.86|15339.94|15219.94|15341.26|15221.26|15339.94|15219.94|10
1644104860000|2022-02-05 23:47:40|15339.96|15219.96|15341.62|15221.62|15341.62|15221.62|15339.95|15219.95|10
1644104870000|2022-02-05 23:47:50|15341.95|15221.95|15342.02|15222.02|15342.11|15222.11|15341.51|15221.51|10
1644104880000|2022-02-05 23:48:00|15341.79|15221.79|15341.64|15221.64|15341.79|15221.79|15341.18|15221.18|10
1644104890000|2022-02-05 23:48:10|15341.84|15221.84|15343.31|15223.31|15343.31|15223.31|15341.84|15221.84|10
1644104900000|2022-02-05 23:48:20|15343.46|15223.46|15345.12|15225.12|15345.9|15225.9|15343.46|15223.46|10
1644104910000|2022-02-05 23:48:30|15344.76|15224.76|15344.12|15224.12|15344.9|15224.9|15344.12|15224.12|9
1644104920000|2022-02-05 23:48:40|15343.84|15223.84|15343.67|15223.67|15343.84|15223.84|15343.48|15223.48|9
1644104930000|2022-02-05 23:48:50|15343.66|15223.66|15343.06|15223.06|15343.66|15223.66|15342.97|15222.97|10
1644104940000|2022-02-05 23:49:00|15342.98|15222.98|15336.99|15216.99|15343.45|15223.45|15336.99|15216.99|10
1644104950000|2022-02-05 23:49:10|15335.3|15215.3|15324.29|15204.29|15335.3|15215.3|15324.29|15204.29|10
1644104960000|2022-02-05 23:49:20|15323.59|15203.59|15316.07|15196.07|15323.59|15203.59|15316.07|15196.07|10
1644104970000|2022-02-05 23:49:30|15315.43|15195.43|15313.75|15193.75|15315.43|15195.43|15313.35|15193.35|10
1644104980000|2022-02-05 23:49:40|15312.6|15192.6|15309.34|15189.34|15312.6|15192.6|15309.34|15189.34|9
1644104990000|2022-02-05 23:49:50|15309.32|15189.32|15304.77|15184.77|15309.4|15189.4|15304.77|15184.77|10
1644105000000|2022-02-05 23:50:00|15304.07|15184.07|15304.63|15184.63|15304.63|15184.63|15302.28|15182.28|10
1644105010000|2022-02-05 23:50:10|15304.15|15184.15|15311.43|15191.43|15311.43|15191.43|15304.15|15184.15|9
1644105020000|2022-02-05 23:50:20|15311.91|15191.91|15314.36|15194.36|15314.36|15194.36|15311.91|15191.91|10
1644105030000|2022-02-05 23:50:30|15314.27|15194.27|15316.26|15196.26|15316.88|15196.88|15314.27|15194.27|10
1644105040000|2022-02-05 23:50:40|15316.6|15196.6|15315.74|15195.74|15316.6|15196.6|15315.61|15195.61|8
1644105050000|2022-02-05 23:50:50|15315.73|15195.73|15317.29|15197.29|15317.29|15197.29|15315.73|15195.73|10
1644105060000|2022-02-05 23:51:00|15317.63|15197.63|15315.33|15195.33|15318.27|15198.27|15315.33|15195.33|9
1644105070000|2022-02-05 23:51:10|15315.47|15195.47|15312.24|15192.24|15315.47|15195.47|15312.24|15192.24|9
1644105080000|2022-02-05 23:51:20|15312.35|15192.35|15309.52|15189.52|15312.35|15192.35|15309.52|15189.52|9
1644105090000|2022-02-05 23:51:30|15309.67|15189.67|15305.96|15185.96|15309.67|15189.67|15305.96|15185.96|10
1644105100000|2022-02-05 23:51:40|15305.05|15185.05|15303.62|15183.62|15305.05|15185.05|15303.62|15183.62|10
1644105110000|2022-02-05 23:51:50|15303|15183|15295.9|15175.9|15303|15183|15295.9|15175.9|10
1644105120000|2022-02-05 23:52:00|15294.84|15174.84|15296.56|15176.56|15296.56|15176.56|15294.84|15174.84|10
1644105130000|2022-02-05 23:52:10|15296.48|15176.48|15293.15|15173.15|15296.67|15176.67|15293.15|15173.15|10
1644105140000|2022-02-05 23:52:20|15292.83|15172.83|15290.86|15170.86|15292.83|15172.83|15290.86|15170.86|10
1644105150000|2022-02-05 23:52:30|15290.6|15170.6|15290.13|15170.13|15290.75|15170.75|15289.5|15169.5|10
1644105160000|2022-02-05 23:52:40|15289.99|15169.99|15288.42|15168.42|15289.99|15169.99|15287.65|15167.65|10
1644105170000|2022-02-05 23:52:50|15288.55|15168.55|15285.3|15165.3|15288.55|15168.55|15285.3|15165.3|10
1644105180000|2022-02-05 23:53:00|15285.55|15165.55|15280.45|15160.45|15285.55|15165.55|15280.45|15160.45|10
1644105190000|2022-02-05 23:53:10|15280.38|15160.38|15275.04|15155.04|15280.38|15160.38|15275.04|15155.04|10
1644105200000|2022-02-05 23:53:20|15274.55|15154.55|15274.14|15154.14|15275.27|15155.27|15273.73|15153.73|10
1644105210000|2022-02-05 23:53:30|15272.97|15152.97|15271.09|15151.09|15273|15153|15271.09|15151.09|10
1644105220000|2022-02-05 23:53:40|15270.3|15150.3|15265.48|15145.48|15270.3|15150.3|15265.48|15145.48|10
1644105230000|2022-02-05 23:53:50|15265.92|15145.92|15266.55|15146.55|15266.63|15146.63|15265.83|15145.83|10
1644105240000|2022-02-05 23:54:00|15266.57|15146.57|15266.45|15146.45|15266.57|15146.57|15265.56|15145.56|10
1644105250000|2022-02-05 23:54:10|15266.76|15146.76|15271.41|15151.41|15271.41|15151.41|15266.76|15146.76|10
1644105260000|2022-02-05 23:54:20|15271.19|15151.19|15271.16|15151.16|15271.85|15151.85|15270.94|15150.94|9
1644105270000|2022-02-05 23:54:30|15271.52|15151.52|15275.26|15155.26|15275.26|15155.26|15271.23|15151.23|10
1644105280000|2022-02-05 23:54:40|15275.3|15155.3|15277.99|15157.99|15277.99|15157.99|15275.3|15155.3|10
1644105290000|2022-02-05 23:54:50|15278.55|15158.55|15284.32|15164.32|15284.32|15164.32|15278.55|15158.55|10
1644105300000|2022-02-05 23:55:00|15284.21|15164.21|15283.02|15163.02|15284.56|15164.56|15283.02|15163.02|10
1644105310000|2022-02-05 23:55:10|15282.83|15162.83|15284.04|15164.04|15284.34|15164.34|15282.41|15162.41|9
1644105320000|2022-02-05 23:55:20|15284|15164|15283.84|15163.84|15284.18|15164.18|15282.97|15162.97|9
1644105330000|2022-02-05 23:55:30|15282.85|15162.85|15282.53|15162.53|15283.07|15163.07|15282.47|15162.47|10
1644105340000|2022-02-05 23:55:40|15282.84|15162.84|15282.13|15162.13|15282.84|15162.84|15282.09|15162.09|10
1644105350000|2022-02-05 23:55:50|15282.47|15162.47|15280.64|15160.64|15282.47|15162.47|15280.64|15160.64|10
1644105360000|2022-02-05 23:56:00|15280.59|15160.59|15280.48|15160.48|15280.64|15160.64|15280.36|15160.36|9
1644105370000|2022-02-05 23:56:10|15279.93|15159.93|15280.4|15160.4|15280.5|15160.5|15279.93|15159.93|10
1644105380000|2022-02-05 23:56:20|15280.62|15160.62|15282.7|15162.7|15283.56|15163.56|15280.62|15160.62|10
1644105390000|2022-02-05 23:56:30|15282.48|15162.48|15281.98|15161.98|15282.49|15162.49|15281.98|15161.98|8
1644105400000|2022-02-05 23:56:40|15282.2|15162.2|15285.08|15165.08|15285.08|15165.08|15282.2|15162.2|9
1644105410000|2022-02-05 23:56:50|15285.66|15165.66|15286.27|15166.27|15286.49|15166.49|15285.53|15165.53|10
1644105420000|2022-02-05 23:57:00|15286.29|15166.29|15286.26|15166.26|15286.32|15166.32|15285.96|15165.96|10
1644105430000|2022-02-05 23:57:10|15285.94|15165.94|15285.25|15165.25|15285.94|15165.94|15285.25|15165.25|7
1644105440000|2022-02-05 23:57:20|15285.27|15165.27|15284.62|15164.62|15285.27|15165.27|15284.62|15164.62|10
1644105450000|2022-02-05 23:57:30|15284.5|15164.5|15284.25|15164.25|15284.51|15164.51|15283.71|15163.71|10
1644105460000|2022-02-05 23:57:40|15284.15|15164.15|15282.53|15162.53|15284.15|15164.15|15282.53|15162.53|7
1644105470000|2022-02-05 23:57:50|15282.5|15162.5|15282.95|15162.95|15282.95|15162.95|15281.86|15161.86|10
1644105480000|2022-02-05 23:58:00|15282.94|15162.94|15283.41|15163.41|15283.41|15163.41|15282.94|15162.94|8
1644105490000|2022-02-05 23:58:10|15284.02|15164.02|15286.8|15166.8|15286.8|15166.8|15284.02|15164.02|10
1644105500000|2022-02-05 23:58:20|15287|15167|15292.05|15172.05|15292.05|15172.05|15287|15167|10
1644105510000|2022-02-05 23:58:30|15292.37|15172.37|15295.23|15175.23|15295.23|15175.23|15292.36|15172.36|10
1644105520000|2022-02-05 23:58:40|15295.45|15175.45|15295.84|15175.84|15295.92|15175.92|15294.88|15174.88|10
1644105530000|2022-02-05 23:58:50|15295.34|15175.34|15295.06|15175.06|15295.34|15175.34|15294.31|15174.31|10
1644105540000|2022-02-05 23:59:00|15295.05|15175.05|15296.99|15176.99|15296.99|15176.99|15295.05|15175.05|10
1644105550000|2022-02-05 23:59:10|15296.81|15176.81|15293.01|15173.01|15296.81|15176.81|15293.01|15173.01|10
1644105560000|2022-02-05 23:59:20|15292.59|15172.59|15291.75|15171.75|15292.94|15172.94|15291.75|15171.75|10
1644105570000|2022-02-05 23:59:30|15292.23|15172.23|15290.47|15170.47|15292.23|15172.23|15290.47|15170.47|9
1644105580000|2022-02-05 23:59:40|15290.18|15170.18|15286.41|15166.41|15290.18|15170.18|15286.41|15166.41|10
1644105590000|2022-02-05 23:59:50|15286.27|15166.27|15283.72|15163.72|15286.27|15166.27|15283.72|15163.72|10
1644105600000|2022-02-06 00:00:00|15283.68|15163.68|15281.53|15161.53|15283.68|15163.68|15281.53|15161.53|9
1644105610000|2022-02-06 00:00:10|15281.42|15161.42|15284.82|15164.82|15284.82|15164.82|15281.42|15161.42|9
1644105620000|2022-02-06 00:00:20|15286.25|15166.25|15296.77|15176.77|15296.77|15176.77|15286.25|15166.25|10
1644105630000|2022-02-06 00:00:30|15297.52|15177.52|15301.01|15181.01|15301.01|15181.01|15297.52|15177.52|10
1644105640000|2022-02-06 00:00:40|15302.3|15182.3|15302.19|15182.19|15302.82|15182.82|15302.19|15182.19|10
1644105650000|2022-02-06 00:00:50|15301.73|15181.73|15300.44|15180.44|15302.01|15182.01|15300.44|15180.44|10
1644105660000|2022-02-06 00:01:00|15300.29|15180.29|15302.76|15182.76|15303.03|15183.03|15300.29|15180.29|10
1644105670000|2022-02-06 00:01:10|15303.52|15183.52|15306.17|15186.17|15306.17|15186.17|15303.52|15183.52|10
1644105680000|2022-02-06 00:01:20|15306.27|15186.27|15306.86|15186.86|15306.87|15186.87|15306.21|15186.21|10
1644105690000|2022-02-06 00:01:30|15306.32|15186.32|15304.56|15184.56|15306.69|15186.69|15304.45|15184.45|10
1644105700000|2022-02-06 00:01:40|15303.9|15183.9|15303.88|15183.88|15303.9|15183.9|15303.44|15183.44|10
1644105710000|2022-02-06 00:01:50|15303.79|15183.79|15308.25|15188.25|15308.25|15188.25|15303.79|15183.79|10
1644105720000|2022-02-06 00:02:00|15308.27|15188.27|15308.52|15188.52|15308.55|15188.55|15307.81|15187.81|10
1644105730000|2022-02-06 00:02:10|15308.3|15188.3|15302.71|15182.71|15308.3|15188.3|15302.71|15182.71|10
1644105740000|2022-02-06 00:02:20|15302.53|15182.53|15302.83|15182.83|15302.98|15182.98|15302.35|15182.35|10
1644105750000|2022-02-06 00:02:30|15302.29|15182.29|15303.69|15183.69|15303.69|15183.69|15302.21|15182.21|9
1644105760000|2022-02-06 00:02:40|15303.21|15183.21|15303.91|15183.91|15304.4|15184.4|15303.21|15183.21|10
1644105770000|2022-02-06 00:02:50|15303.82|15183.82|15304.84|15184.84|15305.04|15185.04|15303.82|15183.82|10
1644105780000|2022-02-06 00:03:00|15304.54|15184.54|15303.59|15183.59|15304.54|15184.54|15303.59|15183.59|10
1644105790000|2022-02-06 00:03:10|15303.63|15183.63|15304.25|15184.25|15304.73|15184.73|15303.48|15183.48|10
1644105800000|2022-02-06 00:03:20|15304.29|15184.29|15306.5|15186.5|15306.72|15186.72|15304.29|15184.29|10
1644105810000|2022-02-06 00:03:30|15306.48|15186.48|15302.95|15182.95|15306.48|15186.48|15302.95|15182.95|9
1644105820000|2022-02-06 00:03:40|15302.42|15182.42|15304.34|15184.34|15304.73|15184.73|15302.2|15182.2|10
1644105830000|2022-02-06 00:03:50|15304.31|15184.31|15305.51|15185.51|15305.51|15185.51|15304.31|15184.31|10
1644105840000|2022-02-06 00:04:00|15305.35|15185.35|15306.63|15186.63|15306.74|15186.74|15305.35|15185.35|10
1644105850000|2022-02-06 00:04:10|15306.95|15186.95|15307.43|15187.43|15307.43|15187.43|15306.53|15186.53|10
1644105860000|2022-02-06 00:04:20|15306.97|15186.97|15307.62|15187.62|15307.77|15187.77|15306.97|15186.97|9
1644105870000|2022-02-06 00:04:30|15307.59|15187.59|15306.41|15186.41|15307.59|15187.59|15306.34|15186.34|10
1644105880000|2022-02-06 00:04:40|15307.96|15187.96|15310.12|15190.12|15310.12|15190.12|15307.87|15187.87|10
1644105890000|2022-02-06 00:04:50|15310.37|15190.37|15311.9|15191.9|15311.91|15191.91|15310.37|15190.37|8
1644105900000|2022-02-06 00:05:00|15312.95|15192.95|15314.05|15194.05|15314.05|15194.05|15312.95|15192.95|10
1644105910000|2022-02-06 00:05:10|15314.41|15194.41|15315.88|15195.88|15315.88|15195.88|15314.41|15194.41|9
1644105920000|2022-02-06 00:05:20|15316.05|15196.05|15316.96|15196.96|15317.36|15197.36|15316.05|15196.05|10
1644105930000|2022-02-06 00:05:30|15317.07|15197.07|15317.86|15197.86|15317.86|15197.86|15316.99|15196.99|10
1644105940000|2022-02-06 00:05:40|15317.57|15197.57|15316.61|15196.61|15318.04|15198.04|15316.61|15196.61|10
1644105950000|2022-02-06 00:05:50|15316.48|15196.48|15314.8|15194.8|15316.48|15196.48|15314.8|15194.8|10
1644105960000|2022-02-06 00:06:00|15314.73|15194.73|15314.44|15194.44|15314.73|15194.73|15313.63|15193.63|10
1644105970000|2022-02-06 00:06:10|15314.64|15194.64|15314.17|15194.17|15315.12|15195.12|15314.17|15194.17|10
1644105980000|2022-02-06 00:06:20|15314.13|15194.13|15315.21|15195.21|15315.21|15195.21|15314.06|15194.06|9
1644105990000|2022-02-06 00:06:30|15315.28|15195.28|15316.67|15196.67|15316.67|15196.67|15315.28|15195.28|10
1644106000000|2022-02-06 00:06:40|15316.68|15196.68|15318.67|15198.67|15318.83|15198.83|15316.68|15196.68|9
1644106010000|2022-02-06 00:06:50|15318.81|15198.81|15319.55|15199.55|15320.04|15200.04|15318.81|15198.81|10
1644106020000|2022-02-06 00:07:00|15319.52|15199.52|15319.89|15199.89|15319.89|15199.89|15319.29|15199.29|10
1644106030000|2022-02-06 00:07:10|15319.98|15199.98|15320.85|15200.85|15320.85|15200.85|15319.98|15199.98|10
1644106040000|2022-02-06 00:07:20|15320.6|15200.6|15321.55|15201.55|15321.73|15201.73|15320.56|15200.56|10
1644106050000|2022-02-06 00:07:30|15320.99|15200.99|15322.39|15202.39|15322.39|15202.39|15320.89|15200.89|10
1644106060000|2022-02-06 00:07:40|15322.83|15202.83|15320.61|15200.61|15323.05|15203.05|15320.61|15200.61|9
1644106070000|2022-02-06 00:07:50|15320.25|15200.25|15316.42|15196.42|15320.25|15200.25|15316.42|15196.42|10
1644106080000|2022-02-06 00:08:00|15315.53|15195.53|15308.75|15188.75|15315.53|15195.53|15308.75|15188.75|10
1644106090000|2022-02-06 00:08:10|15307.88|15187.88|15304.98|15184.98|15307.88|15187.88|15304.98|15184.98|9
1644106100000|2022-02-06 00:08:20|15304.41|15184.41|15301|15181|15304.41|15184.41|15300.58|15180.58|10
1644106110000|2022-02-06 00:08:30|15300.87|15180.87|15302.18|15182.18|15302.84|15182.84|15300.3|15180.3|10
1644106120000|2022-02-06 00:08:40|15302.65|15182.65|15304.27|15184.27|15304.96|15184.96|15302.65|15182.65|10
1644106130000|2022-02-06 00:08:50|15305.43|15185.43|15307.29|15187.29|15307.42|15187.42|15305.43|15185.43|10
1644106140000|2022-02-06 00:09:00|15307.87|15187.87|15309.51|15189.51|15309.51|15189.51|15307.79|15187.79|10
1644106150000|2022-02-06 00:09:10|15309.82|15189.82|15309.05|15189.05|15309.82|15189.82|15308.97|15188.97|10
1644106160000|2022-02-06 00:09:20|15308.76|15188.76|15307.8|15187.8|15308.82|15188.82|15307.77|15187.77|10
1644106170000|2022-02-06 00:09:30|15308.19|15188.19|15309.92|15189.92|15310|15190|15308.19|15188.19|10
1644106180000|2022-02-06 00:09:40|15310.1|15190.1|15310.31|15190.31|15310.84|15190.84|15310.1|15190.1|10
1644106190000|2022-02-06 00:09:50|15310.03|15190.03|15308.57|15188.57|15310.03|15190.03|15307.66|15187.66|10
1644106200000|2022-02-06 00:10:00|15307.96|15187.96|15306.24|15186.24|15308.4|15188.4|15306.24|15186.24|9
1644106210000|2022-02-06 00:10:10|15306.08|15186.08|15300.55|15180.55|15306.08|15186.08|15300.55|15180.55|10
1644106220000|2022-02-06 00:10:20|15299.98|15179.98|15301.88|15181.88|15301.88|15181.88|15299.98|15179.98|10
1644106230000|2022-02-06 00:10:30|15302.03|15182.03|15301.4|15181.4|15302.03|15182.03|15300.89|15180.89|10
1644106240000|2022-02-06 00:10:40|15301.19|15181.19|15301.1|15181.1|15301.53|15181.53|15301.1|15181.1|10
1644106250000|2022-02-06 00:10:50|15301.28|15181.28|15300.36|15180.36|15301.28|15181.28|15300.15|15180.15|10
1644106260000|2022-02-06 00:11:00|15300.35|15180.35|15301.54|15181.54|15301.54|15181.54|15300.21|15180.21|10
1644106270000|2022-02-06 00:11:10|15301.84|15181.84|15304.57|15184.57|15304.57|15184.57|15301.84|15181.84|10
1644106280000|2022-02-06 00:11:20|15305.07|15185.07|15308.29|15188.29|15308.29|15188.29|15305.07|15185.07|10
1644106290000|2022-02-06 00:11:30|15308.45|15188.45|15306.92|15186.92|15308.45|15188.45|15306|15186|10
1644106300000|2022-02-06 00:11:40|15307.03|15187.03|15312.33|15192.33|15312.33|15192.33|15307.03|15187.03|10
1644106310000|2022-02-06 00:11:50|15312.9|15192.9|15315.15|15195.15|15315.47|15195.47|15312.9|15192.9|10
1644106320000|2022-02-06 00:12:00|15315.06|15195.06|15314.49|15194.49|15315.06|15195.06|15314.38|15194.38|10
1644106330000|2022-02-06 00:12:10|15314.83|15194.83|15315.06|15195.06|15315.06|15195.06|15313.93|15193.93|9
1644106340000|2022-02-06 00:12:20|15315.23|15195.23|15316.02|15196.02|15316.02|15196.02|15314.82|15194.82|10
1644106350000|2022-02-06 00:12:30|15316.48|15196.48|15317.8|15197.8|15317.8|15197.8|15316.38|15196.38|10
1644106360000|2022-02-06 00:12:40|15317.88|15197.88|15317.42|15197.42|15318.64|15198.64|15317.42|15197.42|10
1644106370000|2022-02-06 00:12:50|15317.4|15197.4|15312.42|15192.42|15317.4|15197.4|15312.42|15192.42|10
1644106380000|2022-02-06 00:13:00|15312.58|15192.58|15314|15194|15314|15194|15312.1|15192.1|10
1644106390000|2022-02-06 00:13:10|15313.97|15193.97|15311.98|15191.98|15314.07|15194.07|15311.98|15191.98|10
1644106400000|2022-02-06 00:13:20|15311.63|15191.63|15310.85|15190.85|15311.63|15191.63|15310.85|15190.85|10
1644106410000|2022-02-06 00:13:30|15310.73|15190.73|15310.47|15190.47|15310.73|15190.73|15309.77|15189.77|8
1644106420000|2022-02-06 00:13:40|15310.9|15190.9|15312.49|15192.49|15313.08|15193.08|15310.9|15190.9|10
1644106430000|2022-02-06 00:13:50|15312.76|15192.76|15313.42|15193.42|15313.45|15193.45|15312.4|15192.4|10
1644106440000|2022-02-06 00:14:00|15313.29|15193.29|15315.07|15195.07|15315.07|15195.07|15313.29|15193.29|9
1644106450000|2022-02-06 00:14:10|15315.02|15195.02|15315.43|15195.43|15315.43|15195.43|15314.81|15194.81|10
1644106460000|2022-02-06 00:14:20|15315.47|15195.47|15319.09|15199.09|15319.38|15199.38|15315.47|15195.47|10
1644106470000|2022-02-06 00:14:30|15319.38|15199.38|15320.44|15200.44|15320.45|15200.45|15319.38|15199.38|10
1644106480000|2022-02-06 00:14:40|15320.5|15200.5|15320.54|15200.54|15320.54|15200.54|15320.04|15200.04|10
1644106490000|2022-02-06 00:14:50|15321.11|15201.11|15322.59|15202.59|15322.59|15202.59|15321.11|15201.11|9
1644106500000|2022-02-06 00:15:00|15322.98|15202.98|15325.25|15205.25|15325.25|15205.25|15322.98|15202.98|10
1644106510000|2022-02-06 00:15:10|15325.42|15205.42|15328.93|15208.93|15328.93|15208.93|15325.42|15205.42|10
1644106520000|2022-02-06 00:15:20|15329.25|15209.25|15332.9|15212.9|15332.9|15212.9|15329.25|15209.25|10
1644106530000|2022-02-06 00:15:30|15333.47|15213.47|15334.1|15214.1|15334.1|15214.1|15333.27|15213.27|10
1644106540000|2022-02-06 00:15:40|15334.29|15214.29|15337.99|15217.99|15337.99|15217.99|15334.29|15214.29|10
1644106550000|2022-02-06 00:15:50|15338.93|15218.93|15342.81|15222.81|15342.81|15222.81|15338.93|15218.93|10
1644106560000|2022-02-06 00:16:00|15342.68|15222.68|15343.55|15223.55|15343.55|15223.55|15342.5|15222.5|10
1644106570000|2022-02-06 00:16:10|15343.93|15223.93|15342.81|15222.81|15343.93|15223.93|15342.69|15222.69|10
1644106580000|2022-02-06 00:16:20|15342.22|15222.22|15344.29|15224.29|15344.66|15224.66|15342.1|15222.1|10
1644106590000|2022-02-06 00:16:30|15344.9|15224.9|15345.85|15225.85|15346.8|15226.8|15344.9|15224.9|10
1644106600000|2022-02-06 00:16:40|15345.88|15225.88|15346.63|15226.63|15346.63|15226.63|15345.57|15225.57|10
1644106610000|2022-02-06 00:16:50|15346.79|15226.79|15348.4|15228.4|15348.4|15228.4|15346.79|15226.79|10
1644106620000|2022-02-06 00:17:00|15348.53|15228.53|15348.93|15228.93|15348.99|15228.99|15348.53|15228.53|10
1644106630000|2022-02-06 00:17:10|15348.94|15228.94|15350.45|15230.45|15350.45|15230.45|15348.91|15228.91|8
1644106640000|2022-02-06 00:17:20|15350.56|15230.56|15350.1|15230.1|15350.7|15230.7|15350.1|15230.1|10
1644106650000|2022-02-06 00:17:30|15350.08|15230.08|15350.28|15230.28|15350.28|15230.28|15350.07|15230.07|10
1644106660000|2022-02-06 00:17:40|15350.47|15230.47|15350.93|15230.93|15350.93|15230.93|15350.36|15230.36|9
1644106670000|2022-02-06 00:17:50|15350.96|15230.96|15351.63|15231.63|15351.91|15231.91|15350.96|15230.96|10
1644106680000|2022-02-06 00:18:00|15351.32|15231.32|15349.04|15229.04|15351.71|15231.71|15349.04|15229.04|10
1644106690000|2022-02-06 00:18:10|15348.84|15228.84|15348.1|15228.1|15348.84|15228.84|15347.81|15227.81|10
1644106700000|2022-02-06 00:18:20|15348.41|15228.41|15347.49|15227.49|15348.41|15228.41|15347.49|15227.49|9
1644106710000|2022-02-06 00:18:30|15346.39|15226.39|15345.23|15225.23|15346.39|15226.39|15345.1|15225.1|9
1644106720000|2022-02-06 00:18:40|15345.67|15225.67|15345.49|15225.49|15345.67|15225.67|15345.26|15225.26|9
1644106730000|2022-02-06 00:18:50|15345.51|15225.51|15344.56|15224.56|15345.67|15225.67|15344.56|15224.56|9
1644106740000|2022-02-06 00:19:00|15344.22|15224.22|15340.66|15220.66|15344.22|15224.22|15340.66|15220.66|7
1644106750000|2022-02-06 00:19:10|15340.61|15220.61|15334.65|15214.65|15340.61|15220.61|15334.65|15214.65|10
1644106760000|2022-02-06 00:19:20|15334.38|15214.38|15329.74|15209.74|15334.38|15214.38|15329.74|15209.74|9
1644106770000|2022-02-06 00:19:30|15329.44|15209.44|15325.29|15205.29|15329.44|15209.44|15325.29|15205.29|10
1644106780000|2022-02-06 00:19:40|15324.84|15204.84|15322.71|15202.71|15324.84|15204.84|15322.71|15202.71|10
1644106790000|2022-02-06 00:19:50|15321.88|15201.88|15318.97|15198.97|15321.88|15201.88|15318.97|15198.97|9
1644106800000|2022-02-06 00:20:00|15318.88|15198.88|15312.43|15192.43|15318.88|15198.88|15312.42|15192.42|10
1644106810000|2022-02-06 00:20:10|15312.25|15192.25|15308.71|15188.71|15312.25|15192.25|15308.71|15188.71|10
1644106820000|2022-02-06 00:20:20|15308.58|15188.58|15307.25|15187.25|15308.58|15188.58|15306.49|15186.49|10
1644106830000|2022-02-06 00:20:30|15307.19|15187.19|15310.88|15190.88|15310.88|15190.88|15307.19|15187.19|9
1644106840000|2022-02-06 00:20:40|15311.57|15191.57|15314.36|15194.36|15314.6|15194.6|15311.57|15191.57|10
1644106850000|2022-02-06 00:20:50|15315.36|15195.36|15314.57|15194.57|15316.03|15196.03|15314.57|15194.57|10
1644106860000|2022-02-06 00:21:00|15314.8|15194.8|15317.61|15197.61|15317.61|15197.61|15314.64|15194.64|10
1644106870000|2022-02-06 00:21:10|15317.25|15197.25|15318.9|15198.9|15318.9|15198.9|15317.25|15197.25|10
1644106880000|2022-02-06 00:21:20|15319.86|15199.86|15319.68|15199.68|15319.87|15199.87|15319.68|15199.68|8
1644106890000|2022-02-06 00:21:30|15320.07|15200.07|15320.37|15200.37|15320.37|15200.37|15319.83|15199.83|10
1644106900000|2022-02-06 00:21:40|15320.42|15200.42|15319.69|15199.69|15320.42|15200.42|15319.05|15199.05|10
1644106910000|2022-02-06 00:21:50|15320.49|15200.49|15321.75|15201.75|15321.78|15201.78|15320.49|15200.49|10
1644106920000|2022-02-06 00:22:00|15321.59|15201.59|15322.24|15202.24|15322.24|15202.24|15321.37|15201.37|9
1644106930000|2022-02-06 00:22:10|15322.01|15202.01|15321.78|15201.78|15322.08|15202.08|15321.74|15201.74|9
1644106940000|2022-02-06 00:22:20|15321.88|15201.88|15321.5|15201.5|15322.29|15202.29|15321.38|15201.38|10
1644106950000|2022-02-06 00:22:30|15321.03|15201.03|15321.62|15201.62|15321.62|15201.62|15321.03|15201.03|9
1644106960000|2022-02-06 00:22:40|15321.73|15201.73|15323.52|15203.52|15323.52|15203.52|15321.73|15201.73|10
1644106970000|2022-02-06 00:22:50|15323.68|15203.68|15326.58|15206.58|15326.58|15206.58|15323.68|15203.68|10
1644106980000|2022-02-06 00:23:00|15326.74|15206.74|15327.89|15207.89|15327.92|15207.92|15326.74|15206.74|9
1644106990000|2022-02-06 00:23:10|15327.9|15207.9|15328.97|15208.97|15328.97|15208.97|15327.9|15207.9|10
1644107000000|2022-02-06 00:23:20|15329.1|15209.1|15331.07|15211.07|15331.07|15211.07|15329.1|15209.1|9
1644107010000|2022-02-06 00:23:30|15331.58|15211.58|15332.03|15212.03|15332.03|15212.03|15331.09|15211.09|10
1644107020000|2022-02-06 00:23:40|15332.08|15212.08|15333.22|15213.22|15333.22|15213.22|15331.95|15211.95|10
1644107030000|2022-02-06 00:23:50|15333.98|15213.98|15341.22|15221.22|15341.22|15221.22|15333.98|15213.98|10
1644107040000|2022-02-06 00:24:00|15341.32|15221.32|15345.89|15225.89|15345.89|15225.89|15341.32|15221.32|10
1644107050000|2022-02-06 00:24:10|15345.74|15225.74|15345.51|15225.51|15346.06|15226.06|15345.33|15225.33|10
1644107060000|2022-02-06 00:24:20|15345.65|15225.65|15347.43|15227.43|15347.43|15227.43|15345.48|15225.48|10
1644107070000|2022-02-06 00:24:30|15347.23|15227.23|15346.07|15226.07|15347.44|15227.44|15346.07|15226.07|10
1644107080000|2022-02-06 00:24:40|15346.03|15226.03|15344.41|15224.41|15346.03|15226.03|15344.41|15224.41|9
1644107090000|2022-02-06 00:24:50|15344.98|15224.98|15344.16|15224.16|15345|15225|15344.16|15224.16|10
1644107100000|2022-02-06 00:25:00|15344.56|15224.56|15345.77|15225.77|15345.77|15225.77|15344.56|15224.56|10
1644107110000|2022-02-06 00:25:10|15345.72|15225.72|15347.53|15227.53|15347.53|15227.53|15345.72|15225.72|10
1644107120000|2022-02-06 00:25:20|15347.71|15227.71|15350.05|15230.05|15350.05|15230.05|15347.71|15227.71|10
1644107130000|2022-02-06 00:25:30|15350.52|15230.52|15350.93|15230.93|15351.77|15231.77|15350.37|15230.37|10
1644107140000|2022-02-06 00:25:40|15350.91|15230.91|15350.99|15230.99|15351.16|15231.16|15350.66|15230.66|8
1644107150000|2022-02-06 00:25:50|15351.08|15231.08|15354.71|15234.71|15355.15|15235.15|15351.04|15231.04|10
1644107160000|2022-02-06 00:26:00|15354.74|15234.74|15351.96|15231.96|15354.84|15234.84|15351.96|15231.96|10
1644107170000|2022-02-06 00:26:10|15351.71|15231.71|15350.12|15230.12|15351.71|15231.71|15350.01|15230.01|9
1644107180000|2022-02-06 00:26:20|15349.62|15229.62|15349.81|15229.81|15349.88|15229.88|15349.14|15229.14|9
1644107190000|2022-02-06 00:26:30|15349.88|15229.88|15348|15228|15351.16|15231.16|15348|15228|9
1644107200000|2022-02-06 00:26:40|15347.1|15227.1|15346.58|15226.58|15347.1|15227.1|15346.19|15226.19|10
1644107210000|2022-02-06 00:26:50|15346|15226|15346.36|15226.36|15346.36|15226.36|15345.73|15225.73|10
1644107220000|2022-02-06 00:27:00|15346.68|15226.68|15345.93|15225.93|15346.71|15226.71|15345.69|15225.69|9
1644107230000|2022-02-06 00:27:10|15345.58|15225.58|15342.11|15222.11|15345.58|15225.58|15342.11|15222.11|9
1644107240000|2022-02-06 00:27:20|15340.96|15220.96|15339.03|15219.03|15340.96|15220.96|15339.03|15219.03|9
1644107250000|2022-02-06 00:27:30|15338.65|15218.65|15333.38|15213.38|15338.65|15218.65|15333.24|15213.24|10
1644107260000|2022-02-06 00:27:40|15333.4|15213.4|15332.99|15212.99|15333.4|15213.4|15332.77|15212.77|10
1644107270000|2022-02-06 00:27:50|15333.12|15213.12|15333.03|15213.03|15333.25|15213.25|15332.98|15212.98|9
1644107280000|2022-02-06 00:28:00|15333.23|15213.23|15332.57|15212.57|15333.23|15213.23|15332.57|15212.57|9
1644107290000|2022-02-06 00:28:10|15332.58|15212.58|15327.59|15207.59|15332.58|15212.58|15327.59|15207.59|10
1644107300000|2022-02-06 00:28:20|15327.5|15207.5|15327.88|15207.88|15327.9|15207.9|15327.5|15207.5|9
1644107310000|2022-02-06 00:28:30|15327.78|15207.78|15327.11|15207.11|15327.82|15207.82|15327.11|15207.11|10
1644107320000|2022-02-06 00:28:40|15327.25|15207.25|15325.72|15205.72|15327.48|15207.48|15325.72|15205.72|10
1644107330000|2022-02-06 00:28:50|15325.61|15205.61|15323.42|15203.42|15325.61|15205.61|15323.42|15203.42|10
1644107340000|2022-02-06 00:29:00|15322.34|15202.34|15315.76|15195.76|15322.34|15202.34|15315.76|15195.76|10
1644107350000|2022-02-06 00:29:10|15314.71|15194.71|15308.42|15188.42|15314.71|15194.71|15308.3|15188.3|10
1644107360000|2022-02-06 00:29:20|15307.81|15187.81|15308.42|15188.42|15309.23|15189.23|15307.75|15187.75|10
1644107370000|2022-02-06 00:29:30|15309.22|15189.22|15312.49|15192.49|15312.49|15192.49|15309.22|15189.22|10
1644107380000|2022-02-06 00:29:40|15312.59|15192.59|15312.91|15192.91|15313.57|15193.57|15312.59|15192.59|10
1644107390000|2022-02-06 00:29:50|15313.02|15193.02|15311.35|15191.35|15313.02|15193.02|15311.35|15191.35|10
1644107400000|2022-02-06 00:30:00|15311.23|15191.23|15310.59|15190.59|15311.23|15191.23|15310.26|15190.26|10
1644107410000|2022-02-06 00:30:10|15310.58|15190.58|15310.68|15190.68|15311.35|15191.35|15310.26|15190.26|10
1644107420000|2022-02-06 00:30:20|15310.79|15190.79|15311.27|15191.27|15311.79|15191.79|15310.79|15190.79|10
1644107430000|2022-02-06 00:30:30|15310.78|15190.78|15308.86|15188.86|15311.2|15191.2|15308.83|15188.83|9
1644107440000|2022-02-06 00:30:40|15308.57|15188.57|15308.52|15188.52|15308.65|15188.65|15308.21|15188.21|10
1644107450000|2022-02-06 00:30:50|15308.4|15188.4|15308.12|15188.12|15308.7|15188.7|15308.12|15188.12|9
1644107460000|2022-02-06 00:31:00|15308.2|15188.2|15306.77|15186.77|15308.31|15188.31|15306.39|15186.39|10
1644107470000|2022-02-06 00:31:10|15306.71|15186.71|15304.64|15184.64|15306.71|15186.71|15304.44|15184.44|10
1644107480000|2022-02-06 00:31:20|15304.85|15184.85|15302.46|15182.46|15304.85|15184.85|15302.46|15182.46|10
1644107490000|2022-02-06 00:31:30|15302.14|15182.14|15299.36|15179.36|15302.14|15182.14|15299.36|15179.36|9
1644107500000|2022-02-06 00:31:40|15298.71|15178.71|15295.9|15175.9|15298.71|15178.71|15295.9|15175.9|10
1644107510000|2022-02-06 00:31:50|15295.73|15175.73|15292.96|15172.96|15295.73|15175.73|15292.96|15172.96|10
1644107520000|2022-02-06 00:32:00|15292.84|15172.84|15294.22|15174.22|15294.22|15174.22|15292.84|15172.84|10
1644107530000|2022-02-06 00:32:10|15294.21|15174.21|15292.33|15172.33|15294.38|15174.38|15292.33|15172.33|10
1644107540000|2022-02-06 00:32:20|15291.78|15171.78|15288.78|15168.78|15291.78|15171.78|15288.78|15168.78|10
1644107550000|2022-02-06 00:32:30|15288.52|15168.52|15286.13|15166.13|15288.63|15168.63|15286.13|15166.13|9
1644107560000|2022-02-06 00:32:40|15285.8|15165.8|15278.09|15158.09|15285.8|15165.8|15278.09|15158.09|10
1644107570000|2022-02-06 00:32:50|15276.47|15156.47|15277.14|15157.14|15277.14|15157.14|15276.17|15156.17|10
1644107580000|2022-02-06 00:33:00|15277|15157|15279.47|15159.47|15279.47|15159.47|15276.96|15156.96|10
1644107590000|2022-02-06 00:33:10|15279.4|15159.4|15276.58|15156.58|15279.4|15159.4|15276.57|15156.57|9
1644107600000|2022-02-06 00:33:20|15276.54|15156.54|15275.94|15155.94|15276.54|15156.54|15275.19|15155.19|10
1644107610000|2022-02-06 00:33:30|15276.82|15156.82|15276.69|15156.69|15276.82|15156.82|15276.02|15156.02|10
1644107620000|2022-02-06 00:33:40|15276.2|15156.2|15275.38|15155.38|15276.2|15156.2|15275.07|15155.07|10
1644107630000|2022-02-06 00:33:50|15275.42|15155.42|15274.4|15154.4|15275.42|15155.42|15273.95|15153.95|10
1644107640000|2022-02-06 00:34:00|15274.46|15154.46|15274.97|15154.97|15275.12|15155.12|15274.36|15154.36|9
1644107650000|2022-02-06 00:34:10|15275.08|15155.08|15274.65|15154.65|15275.37|15155.37|15274.65|15154.65|6
1644107660000|2022-02-06 00:34:20|15274.34|15154.34|15274.2|15154.2|15274.79|15154.79|15274.01|15154.01|10
1644107670000|2022-02-06 00:34:30|15274.16|15154.16|15275.77|15155.77|15275.77|15155.77|15273.39|15153.39|10
1644107680000|2022-02-06 00:34:40|15276.3|15156.3|15279.15|15159.15|15279.15|15159.15|15276.3|15156.3|10
1644107690000|2022-02-06 00:34:50|15279.4|15159.4|15282.32|15162.32|15282.52|15162.52|15279.4|15159.4|10
1644107700000|2022-02-06 00:35:00|15282.37|15162.37|15278.44|15158.44|15282.96|15162.96|15278.44|15158.44|10
1644107710000|2022-02-06 00:35:10|15278.49|15158.49|15288.05|15168.05|15288.05|15168.05|15278.49|15158.49|10
1644107720000|2022-02-06 00:35:20|15288.62|15168.62|15290.17|15170.17|15290.17|15170.17|15288.62|15168.62|10
1644107730000|2022-02-06 00:35:30|15290.4|15170.4|15289.19|15169.19|15290.4|15170.4|15289.19|15169.19|10
1644107740000|2022-02-06 00:35:40|15289.16|15169.16|15289.52|15169.52|15289.79|15169.79|15289.16|15169.16|10
1644107750000|2022-02-06 00:35:50|15289.25|15169.25|15288.11|15168.11|15289.25|15169.25|15288.11|15168.11|10
1644107760000|2022-02-06 00:36:00|15288.16|15168.16|15288.02|15168.02|15288.5|15168.5|15288.02|15168.02|9
1644107770000|2022-02-06 00:36:10|15287.98|15167.98|15288.69|15168.69|15288.69|15168.69|15287.57|15167.57|10
1644107780000|2022-02-06 00:36:20|15288.45|15168.45|15288.9|15168.9|15288.91|15168.91|15288.45|15168.45|10
1644107790000|2022-02-06 00:36:30|15289.99|15169.99|15290.6|15170.6|15290.87|15170.87|15289.82|15169.82|10
1644107800000|2022-02-06 00:36:40|15290.59|15170.59|15291.95|15171.95|15292.13|15172.13|15290.27|15170.27|10
1644107810000|2022-02-06 00:36:50|15292.12|15172.12|15295.08|15175.08|15295.08|15175.08|15292.12|15172.12|10
1644107820000|2022-02-06 00:37:00|15295.39|15175.39|15297.02|15177.02|15297.02|15177.02|15295.35|15175.35|9
1644107830000|2022-02-06 00:37:10|15297.38|15177.38|15300.36|15180.36|15300.36|15180.36|15297.38|15177.38|10
1644107840000|2022-02-06 00:37:20|15300.72|15180.72|15308.5|15188.5|15308.5|15188.5|15300.72|15180.72|10
1644107850000|2022-02-06 00:37:30|15309.23|15189.23|15311.4|15191.4|15311.4|15191.4|15309.09|15189.09|9
1644107860000|2022-02-06 00:37:40|15311.41|15191.41|15312.03|15192.03|15312.77|15192.77|15311.22|15191.22|10
1644107870000|2022-02-06 00:37:50|15312.29|15192.29|15309.86|15189.86|15312.29|15192.29|15309.86|15189.86|10
1644107880000|2022-02-06 00:38:00|15309.92|15189.92|15310.62|15190.62|15310.84|15190.84|15309.85|15189.85|9
1644107890000|2022-02-06 00:38:10|15309.99|15189.99|15308.83|15188.83|15310|15190|15308.46|15188.46|10
1644107900000|2022-02-06 00:38:20|15308.88|15188.88|15309.77|15189.77|15309.77|15189.77|15308.84|15188.84|7
1644107910000|2022-02-06 00:38:30|15309.76|15189.76|15310.32|15190.32|15310.32|15190.32|15309.76|15189.76|9
1644107920000|2022-02-06 00:38:40|15309.84|15189.84|15310.9|15190.9|15310.9|15190.9|15309.84|15189.84|10
1644107930000|2022-02-06 00:38:50|15311.01|15191.01|15311.82|15191.82|15311.82|15191.82|15311.01|15191.01|10
1644107940000|2022-02-06 00:39:00|15311.8|15191.8|15314.61|15194.61|15314.61|15194.61|15311.8|15191.8|9
1644107950000|2022-02-06 00:39:10|15315.08|15195.08|15316.39|15196.39|15316.39|15196.39|15314.94|15194.94|10
1644107960000|2022-02-06 00:39:20|15316.35|15196.35|15318.99|15198.99|15318.99|15198.99|15316.31|15196.31|10
1644107970000|2022-02-06 00:39:30|15319.71|15199.71|15319.51|15199.51|15320.46|15200.46|15319.51|15199.51|10
1644107980000|2022-02-06 00:39:40|15319.4|15199.4|15319.63|15199.63|15319.79|15199.79|15319.22|15199.22|10
1644107990000|2022-02-06 00:39:50|15319.56|15199.56|15317.89|15197.89|15319.56|15199.56|15317.89|15197.89|10
1644108000000|2022-02-06 00:40:00|15317.74|15197.74|15316.51|15196.51|15317.83|15197.83|15316.51|15196.51|10
1644108010000|2022-02-06 00:40:10|15316.25|15196.25|15315.54|15195.54|15316.45|15196.45|15315.54|15195.54|10
1644108020000|2022-02-06 00:40:20|15315.63|15195.63|15317.47|15197.47|15317.47|15197.47|15315.63|15195.63|10
1644108030000|2022-02-06 00:40:30|15317.69|15197.69|15318.03|15198.03|15318.16|15198.16|15317.69|15197.69|10
1644108040000|2022-02-06 00:40:40|15318.22|15198.22|15319.67|15199.67|15319.67|15199.67|15318.22|15198.22|10
1644108050000|2022-02-06 00:40:50|15319.51|15199.51|15319.53|15199.53|15319.78|15199.78|15319.3|15199.3|10
1644108060000|2022-02-06 00:41:00|15319.26|15199.26|15319.43|15199.43|15319.43|15199.43|15318.68|15198.68|9
1644108070000|2022-02-06 00:41:10|15319.44|15199.44|15318.54|15198.54|15319.56|15199.56|15318.54|15198.54|10
1644108080000|2022-02-06 00:41:20|15318.55|15198.55|15316.87|15196.87|15318.55|15198.55|15316.87|15196.87|10
1644108090000|2022-02-06 00:41:30|15316.9|15196.9|15315.3|15195.3|15316.9|15196.9|15315.3|15195.3|10
1644108100000|2022-02-06 00:41:40|15315.09|15195.09|15314.31|15194.31|15315.09|15195.09|15314.31|15194.31|8
1644108110000|2022-02-06 00:41:50|15314.51|15194.51|15312.66|15192.66|15314.51|15194.51|15312.56|15192.56|10
1644108120000|2022-02-06 00:42:00|15312.55|15192.55|15311.93|15191.93|15312.55|15192.55|15311.93|15191.93|10
1644108130000|2022-02-06 00:42:10|15312.22|15192.22|15315.04|15195.04|15315.04|15195.04|15311.9|15191.9|10
1644108140000|2022-02-06 00:42:20|15315.2|15195.2|15313.66|15193.66|15315.64|15195.64|15313.66|15193.66|9
1644108150000|2022-02-06 00:42:30|15313.27|15193.27|15312.53|15192.53|15313.27|15193.27|15312.53|15192.53|10
1644108160000|2022-02-06 00:42:40|15312.47|15192.47|15312.46|15192.46|15312.85|15192.85|15312.46|15192.46|8
1644108170000|2022-02-06 00:42:50|15311.94|15191.94|15310.6|15190.6|15311.94|15191.94|15310.41|15190.41|10
1644108180000|2022-02-06 00:43:00|15310.01|15190.01|15308.1|15188.1|15310.01|15190.01|15307.97|15187.97|9
1644108190000|2022-02-06 00:43:10|15307.89|15187.89|15307.64|15187.64|15307.89|15187.89|15307.45|15187.45|9
1644108200000|2022-02-06 00:43:20|15307.68|15187.68|15307.09|15187.09|15307.68|15187.68|15307.09|15187.09|9
1644108210000|2022-02-06 00:43:30|15307.3|15187.3|15304.54|15184.54|15307.35|15187.35|15304.54|15184.54|10
1644108220000|2022-02-06 00:43:40|15304.56|15184.56|15304.43|15184.43|15304.62|15184.62|15304.06|15184.06|10
1644108230000|2022-02-06 00:43:50|15304.64|15184.64|15304.87|15184.87|15304.88|15184.88|15304.64|15184.64|9
1644108240000|2022-02-06 00:44:00|15305.17|15185.17|15302.52|15182.52|15305.17|15185.17|15302.52|15182.52|10
1644108250000|2022-02-06 00:44:10|15301.61|15181.61|15300.25|15180.25|15301.61|15181.61|15300.25|15180.25|10
1644108260000|2022-02-06 00:44:20|15300.13|15180.13|15297.59|15177.59|15300.13|15180.13|15297.59|15177.59|10
1644108270000|2022-02-06 00:44:30|15297.24|15177.24|15295.44|15175.44|15297.24|15177.24|15295.44|15175.44|9
1644108280000|2022-02-06 00:44:40|15294.88|15174.88|15295.2|15175.2|15295.79|15175.79|15294.48|15174.48|10
1644108290000|2022-02-06 00:44:50|15295.33|15175.33|15297.67|15177.67|15297.67|15177.67|15295.33|15175.33|10
1644108300000|2022-02-06 00:45:00|15297.61|15177.61|15298.65|15178.65|15298.97|15178.97|15297.58|15177.58|10
1644108310000|2022-02-06 00:45:10|15298.74|15178.74|15298.77|15178.77|15298.85|15178.85|15298.36|15178.36|9
1644108320000|2022-02-06 00:45:20|15298.8|15178.8|15300.87|15180.87|15300.87|15180.87|15298.8|15178.8|9
1644108330000|2022-02-06 00:45:30|15300.86|15180.86|15301.86|15181.86|15302.02|15182.02|15300.86|15180.86|8
1644108340000|2022-02-06 00:45:40|15302.13|15182.13|15303.02|15183.02|15303.02|15183.02|15301.91|15181.91|10
1644108350000|2022-02-06 00:45:50|15302.74|15182.74|15300.6|15180.6|15302.74|15182.74|15300.12|15180.12|10
1644108360000|2022-02-06 00:46:00|15300.58|15180.58|15298.87|15178.87|15300.58|15180.58|15298.87|15178.87|10
1644108370000|2022-02-06 00:46:10|15298.63|15178.63|15295.84|15175.84|15298.63|15178.63|15295.84|15175.84|10
1644108380000|2022-02-06 00:46:20|15295.31|15175.31|15295.04|15175.04|15295.31|15175.31|15294.96|15174.96|8
1644108390000|2022-02-06 00:46:30|15294.88|15174.88|15294.97|15174.97|15294.97|15174.97|15294.35|15174.35|10
1644108400000|2022-02-06 00:46:40|15294.95|15174.95|15295.06|15175.06|15295.13|15175.13|15294.63|15174.63|10
1644108410000|2022-02-06 00:46:50|15294.71|15174.71|15292.79|15172.79|15294.71|15174.71|15292.79|15172.79|9
1644108420000|2022-02-06 00:47:00|15292.64|15172.64|15292.27|15172.27|15292.64|15172.64|15292.14|15172.14|10
1644108430000|2022-02-06 00:47:10|15292.11|15172.11|15292.39|15172.39|15292.39|15172.39|15292|15172|10
1644108440000|2022-02-06 00:47:20|15292.63|15172.63|15294.95|15174.95|15294.95|15174.95|15292.63|15172.63|9
1644108450000|2022-02-06 00:47:30|15295.03|15175.03|15297.33|15177.33|15297.33|15177.33|15294.84|15174.84|10
1644108460000|2022-02-06 00:47:40|15297.27|15177.27|15300.08|15180.08|15300.11|15180.11|15297.27|15177.27|10
1644108470000|2022-02-06 00:47:50|15300.04|15180.04|15304.42|15184.42|15304.42|15184.42|15300.04|15180.04|10
1644108480000|2022-02-06 00:48:00|15305.3|15185.3|15308.79|15188.79|15308.79|15188.79|15305.3|15185.3|10
1644108490000|2022-02-06 00:48:10|15309.35|15189.35|15314.05|15194.05|15314.05|15194.05|15309.35|15189.35|10
1644108500000|2022-02-06 00:48:20|15314.58|15194.58|15315.24|15195.24|15315.61|15195.61|15314.58|15194.58|10
1644108510000|2022-02-06 00:48:30|15315.03|15195.03|15314.25|15194.25|15315.03|15195.03|15313.93|15193.93|9
1644108520000|2022-02-06 00:48:40|15314.08|15194.08|15317.19|15197.19|15317.19|15197.19|15314.08|15194.08|10
1644108530000|2022-02-06 00:48:50|15317.22|15197.22|15317.69|15197.69|15318.32|15198.32|15317.22|15197.22|9
1644108540000|2022-02-06 00:49:00|15317.54|15197.54|15320.15|15200.15|15320.15|15200.15|15317.38|15197.38|10
1644108550000|2022-02-06 00:49:10|15320.49|15200.49|15323.09|15203.09|15323.09|15203.09|15320.49|15200.49|10
1644108560000|2022-02-06 00:49:20|15323.42|15203.42|15325.82|15205.82|15325.82|15205.82|15323.42|15203.42|10
1644108570000|2022-02-06 00:49:30|15326.87|15206.87|15326.35|15206.35|15327.39|15207.39|15326.21|15206.21|10
1644108580000|2022-02-06 00:49:40|15326.05|15206.05|15326.85|15206.85|15326.92|15206.92|15325.36|15205.36|10
1644108590000|2022-02-06 00:49:50|15326.91|15206.91|15326.83|15206.83|15327.35|15207.35|15326.69|15206.69|10
1644108600000|2022-02-06 00:50:00|15326.82|15206.82|15331.45|15211.45|15331.45|15211.45|15326.82|15206.82|10
1644108610000|2022-02-06 00:50:10|15331.97|15211.97|15338.58|15218.58|15338.58|15218.58|15331.97|15211.97|10
1644108620000|2022-02-06 00:50:20|15339.55|15219.55|15343.72|15223.72|15343.72|15223.72|15339.55|15219.55|10
1644108630000|2022-02-06 00:50:30|15343.27|15223.27|15338.73|15218.73|15343.27|15223.27|15338.73|15218.73|10
1644108640000|2022-02-06 00:50:40|15338.14|15218.14|15336.78|15216.78|15338.14|15218.14|15336.78|15216.78|10
1644108650000|2022-02-06 00:50:50|15336.6|15216.6|15337.69|15217.69|15337.85|15217.85|15336.6|15216.6|8
1644108660000|2022-02-06 00:51:00|15337.95|15217.95|15339|15219|15339.01|15219.01|15337.82|15217.82|9
1644108670000|2022-02-06 00:51:10|15338.78|15218.78|15338.54|15218.54|15338.78|15218.78|15338.51|15218.51|10
1644108680000|2022-02-06 00:51:20|15338.64|15218.64|15337.65|15217.65|15338.64|15218.64|15337.65|15217.65|9
1644108690000|2022-02-06 00:51:30|15337.74|15217.74|15338.87|15218.87|15338.87|15218.87|15337.52|15217.52|10
1644108700000|2022-02-06 00:51:40|15339.46|15219.46|15339.49|15219.49|15339.94|15219.94|15339.46|15219.46|10
1644108710000|2022-02-06 00:51:50|15339.5|15219.5|15338.33|15218.33|15339.5|15219.5|15338.08|15218.08|10
1644108720000|2022-02-06 00:52:00|15338.47|15218.47|15338.53|15218.53|15339.22|15219.22|15338.4|15218.4|10
1644108730000|2022-02-06 00:52:10|15338.45|15218.45|15340.36|15220.36|15340.36|15220.36|15338.45|15218.45|10
1644108740000|2022-02-06 00:52:20|15340.22|15220.22|15340.99|15220.99|15340.99|15220.99|15340.17|15220.17|10
1644108750000|2022-02-06 00:52:30|15341|15221|15340.8|15220.8|15341.36|15221.36|15340.8|15220.8|9
1644108760000|2022-02-06 00:52:40|15340.98|15220.98|15338.68|15218.68|15340.98|15220.98|15338.68|15218.68|10
1644108770000|2022-02-06 00:52:50|15338.47|15218.47|15335.2|15215.2|15338.47|15218.47|15335.2|15215.2|10
1644108780000|2022-02-06 00:53:00|15335.15|15215.15|15334.25|15214.25|15335.16|15215.16|15334.08|15214.08|9
1644108790000|2022-02-06 00:53:10|15333.95|15213.95|15334.1|15214.1|15334.1|15214.1|15333.65|15213.65|10
1644108800000|2022-02-06 00:53:20|15334.34|15214.34|15334.62|15214.62|15335.32|15215.32|15334.13|15214.13|10
1644108810000|2022-02-06 00:53:30|15334.29|15214.29|15334.59|15214.59|15334.59|15214.59|15333.88|15213.88|10
1644108820000|2022-02-06 00:53:40|15334.94|15214.94|15338.72|15218.72|15338.72|15218.72|15334.94|15214.94|10
1644108830000|2022-02-06 00:53:50|15339.15|15219.15|15344.3|15224.3|15344.3|15224.3|15339.15|15219.15|10
1644108840000|2022-02-06 00:54:00|15344.77|15224.77|15349.4|15229.4|15349.81|15229.81|15344.77|15224.77|10
1644108850000|2022-02-06 00:54:10|15349.71|15229.71|15349.73|15229.73|15350.04|15230.04|15349.31|15229.31|10
1644108860000|2022-02-06 00:54:20|15349.64|15229.64|15349.87|15229.87|15350.21|15230.21|15349.56|15229.56|10
1644108870000|2022-02-06 00:54:30|15349.54|15229.54|15348.5|15228.5|15349.54|15229.54|15348.33|15228.33|10
1644108880000|2022-02-06 00:54:40|15347.96|15227.96|15349.97|15229.97|15349.97|15229.97|15347.86|15227.86|9
1644108890000|2022-02-06 00:54:50|15350.51|15230.51|15352.17|15232.17|15352.29|15232.29|15350.51|15230.51|10
1644108900000|2022-02-06 00:55:00|15352.21|15232.21|15353.68|15233.68|15353.68|15233.68|15352.01|15232.01|9
1644108910000|2022-02-06 00:55:10|15354.41|15234.41|15357.35|15237.35|15357.35|15237.35|15354.36|15234.36|9
1644108920000|2022-02-06 00:55:20|15358.2|15238.2|15360.85|15240.85|15360.86|15240.86|15358.2|15238.2|9
1644108930000|2022-02-06 00:55:30|15360.29|15240.29|15357.7|15237.7|15360.29|15240.29|15357.68|15237.68|10
1644108940000|2022-02-06 00:55:40|15357.83|15237.83|15359.31|15239.31|15359.31|15239.31|15357.37|15237.37|10
1644108950000|2022-02-06 00:55:50|15359.57|15239.57|15359.64|15239.64|15360|15240|15358.74|15238.74|10
1644108960000|2022-02-06 00:56:00|15359.79|15239.79|15358.77|15238.77|15359.97|15239.97|15358.77|15238.77|9
1644108970000|2022-02-06 00:56:10|15358.68|15238.68|15358.23|15238.23|15359.08|15239.08|15358.09|15238.09|10
1644108980000|2022-02-06 00:56:20|15358.06|15238.06|15358.77|15238.77|15358.89|15238.89|15358.06|15238.06|10
1644108990000|2022-02-06 00:56:30|15358.18|15238.18|15358.45|15238.45|15358.82|15238.82|15357.97|15237.97|10
1644109000000|2022-02-06 00:56:40|15358.57|15238.57|15357.89|15237.89|15358.95|15238.95|15357.89|15237.89|10
1644109010000|2022-02-06 00:56:50|15357.38|15237.38|15354.81|15234.81|15357.38|15237.38|15354.81|15234.81|10
1644109020000|2022-02-06 00:57:00|15355.1|15235.1|15355.11|15235.11|15355.37|15235.37|15354.93|15234.93|10
1644109030000|2022-02-06 00:57:10|15355.07|15235.07|15355.58|15235.58|15355.58|15235.58|15354.89|15234.89|9
1644109040000|2022-02-06 00:57:20|15355.67|15235.67|15355.29|15235.29|15355.92|15235.92|15355.19|15235.19|10
1644109050000|2022-02-06 00:57:30|15355.25|15235.25|15354.81|15234.81|15355.8|15235.8|15354.62|15234.62|9
1644109060000|2022-02-06 00:57:40|15354.63|15234.63|15354.23|15234.23|15354.67|15234.67|15354.23|15234.23|9
1644109070000|2022-02-06 00:57:50|15354.28|15234.28|15354.33|15234.33|15354.45|15234.45|15354.21|15234.21|9
1644109080000|2022-02-06 00:58:00|15354.34|15234.34|15354.45|15234.45|15355.23|15235.23|15354.24|15234.24|10
1644109090000|2022-02-06 00:58:10|15354.25|15234.25|15355.91|15235.91|15355.91|15235.91|15354.06|15234.06|10
1644109100000|2022-02-06 00:58:20|15356.07|15236.07|15356.2|15236.2|15357.21|15237.21|15356.05|15236.05|10
1644109110000|2022-02-06 00:58:30|15356.33|15236.33|15357.71|15237.71|15357.71|15237.71|15356.33|15236.33|10
1644109120000|2022-02-06 00:58:40|15357.47|15237.47|15357.4|15237.4|15357.88|15237.88|15357.4|15237.4|10
1644109130000|2022-02-06 00:58:50|15357.33|15237.33|15357.34|15237.34|15357.43|15237.43|15356.97|15236.97|10
1644109140000|2022-02-06 00:59:00|15356.81|15236.81|15356.92|15236.92|15357.32|15237.32|15356.81|15236.81|9
1644109150000|2022-02-06 00:59:10|15356.39|15236.39|15355.79|15235.79|15356.39|15236.39|15355.74|15235.74|10
1644109160000|2022-02-06 00:59:20|15355.81|15235.81|15356.12|15236.12|15356.25|15236.25|15355.81|15235.81|10
1644109170000|2022-02-06 00:59:30|15356.08|15236.08|15356.1|15236.1|15356.2|15236.2|15355.96|15235.96|10
1644109180000|2022-02-06 00:59:40|15356.08|15236.08|15355.31|15235.31|15356.21|15236.21|15355.31|15235.31|10
1644109190000|2022-02-06 00:59:50|15355.27|15235.27|15355.25|15235.25|15355.46|15235.46|15355.18|15235.18|10
1644109200000|2022-02-06 01:00:00|15355.28|15235.28|15357.38|15237.38|15357.38|15237.38|15355.21|15235.21|9
1644109210000|2022-02-06 01:00:10|15357.55|15237.55|15360.87|15240.87|15360.87|15240.87|15357.55|15237.55|10
1644109220000|2022-02-06 01:00:20|15360.71|15240.71|15361.39|15241.39|15361.39|15241.39|15360.53|15240.53|10
1644109230000|2022-02-06 01:00:30|15361.38|15241.38|15362.54|15242.54|15362.54|15242.54|15361.17|15241.17|10
1644109240000|2022-02-06 01:00:40|15362.79|15242.79|15364.25|15244.25|15364.25|15244.25|15362.75|15242.75|10
1644109250000|2022-02-06 01:00:50|15364.69|15244.69|15365.44|15245.44|15365.46|15245.46|15364.69|15244.69|10
1644109260000|2022-02-06 01:01:00|15365.45|15245.45|15366.06|15246.06|15366.06|15246.06|15365.45|15245.45|10
1644109270000|2022-02-06 01:01:10|15366.17|15246.17|15367.9|15247.9|15368.38|15248.38|15366.08|15246.08|10
1644109280000|2022-02-06 01:01:20|15368.14|15248.14|15368.75|15248.75|15368.75|15248.75|15367.76|15247.76|9
1644109290000|2022-02-06 01:01:30|15369.31|15249.31|15374.99|15254.99|15374.99|15254.99|15369.31|15249.31|10
1644109300000|2022-02-06 01:01:40|15374.93|15254.93|15377.98|15257.98|15378.18|15258.18|15374.93|15254.93|10
1644109310000|2022-02-06 01:01:50|15378.33|15258.33|15380.61|15260.61|15380.61|15260.61|15378.33|15258.33|10
1644109320000|2022-02-06 01:02:00|15380.97|15260.97|15381.21|15261.21|15381.95|15261.95|15380.58|15260.58|10
1644109330000|2022-02-06 01:02:10|15381.58|15261.58|15383.46|15263.46|15383.82|15263.82|15381.58|15261.58|10
1644109340000|2022-02-06 01:02:20|15383.07|15263.07|15380.59|15260.59|15383.07|15263.07|15380.59|15260.59|10
1644109350000|2022-02-06 01:02:30|15380.58|15260.58|15378.17|15258.17|15381.11|15261.11|15378.17|15258.17|10
1644109360000|2022-02-06 01:02:40|15377.24|15257.24|15373.52|15253.52|15377.24|15257.24|15373.52|15253.52|10
1644109370000|2022-02-06 01:02:50|15373.64|15253.64|15373.02|15253.02|15373.79|15253.79|15372.74|15252.74|10
1644109380000|2022-02-06 01:03:00|15373.04|15253.04|15374.48|15254.48|15374.67|15254.67|15373.04|15253.04|10
1644109390000|2022-02-06 01:03:10|15374.43|15254.43|15374.2|15254.2|15374.9|15254.9|15374.2|15254.2|10
1644109400000|2022-02-06 01:03:20|15374.16|15254.16|15373.37|15253.37|15374.53|15254.53|15373.37|15253.37|9
1644109410000|2022-02-06 01:03:30|15373.44|15253.44|15372.38|15252.38|15373.44|15253.44|15372.38|15252.38|10
1644109420000|2022-02-06 01:03:40|15372.11|15252.11|15372.23|15252.23|15372.23|15252.23|15371.79|15251.79|9
1644109430000|2022-02-06 01:03:50|15372.08|15252.08|15372.62|15252.62|15372.75|15252.75|15372.08|15252.08|8
1644109440000|2022-02-06 01:04:00|15372.48|15252.48|15372.99|15252.99|15373.32|15253.32|15372.48|15252.48|10
1644109450000|2022-02-06 01:04:10|15372.89|15252.89|15373.31|15253.31|15373.31|15253.31|15372.63|15252.63|10
1644109460000|2022-02-06 01:04:20|15374.55|15254.55|15376.46|15256.46|15376.46|15256.46|15374.55|15254.55|9
1644109470000|2022-02-06 01:04:30|15376.85|15256.85|15376.19|15256.19|15377.68|15257.68|15376.19|15256.19|9
1644109480000|2022-02-06 01:04:40|15376.29|15256.29|15376.84|15256.84|15376.84|15256.84|15376.2|15256.2|10
1644109490000|2022-02-06 01:04:50|15376.51|15256.51|15377.9|15257.9|15377.9|15257.9|15376.49|15256.49|10
1644109500000|2022-02-06 01:05:00|15377.75|15257.75|15377.64|15257.64|15378.06|15258.06|15377.64|15257.64|10
1644109510000|2022-02-06 01:05:10|15377.46|15257.46|15379.77|15259.77|15380.35|15260.35|15377.46|15257.46|10
1644109520000|2022-02-06 01:05:20|15380.14|15260.14|15381.24|15261.24|15381.28|15261.28|15380.14|15260.14|10
1644109530000|2022-02-06 01:05:30|15381.22|15261.22|15382.39|15262.39|15382.83|15262.83|15381.22|15261.22|10
1644109540000|2022-02-06 01:05:40|15382.53|15262.53|15383.32|15263.32|15383.32|15263.32|15382.01|15262.01|10
1644109550000|2022-02-06 01:05:50|15383.44|15263.44|15385.41|15265.41|15385.47|15265.47|15383.33|15263.33|10
1644109560000|2022-02-06 01:06:00|15385.3|15265.3|15384.86|15264.86|15385.37|15265.37|15384.85|15264.85|10
1644109570000|2022-02-06 01:06:10|15384.8|15264.8|15383.37|15263.37|15384.8|15264.8|15383.37|15263.37|9
1644109580000|2022-02-06 01:06:20|15382.95|15262.95|15382.59|15262.59|15383.2|15263.2|15382.39|15262.39|10
1644109590000|2022-02-06 01:06:30|15382.52|15262.52|15383.93|15263.93|15384.05|15264.05|15382.49|15262.49|10
1644109600000|2022-02-06 01:06:40|15383.49|15263.49|15382.35|15262.35|15383.53|15263.53|15382.11|15262.11|10
1644109610000|2022-02-06 01:06:50|15382.34|15262.34|15381.97|15261.97|15382.87|15262.87|15381.97|15261.97|10
1644109620000|2022-02-06 01:07:00|15382.01|15262.01|15385.09|15265.09|15385.09|15265.09|15381.67|15261.67|10
1644109630000|2022-02-06 01:07:10|15385.15|15265.15|15384.47|15264.47|15385.43|15265.43|15384.21|15264.21|10
1644109640000|2022-02-06 01:07:20|15384.44|15264.44|15382.97|15262.97|15384.44|15264.44|15382.97|15262.97|10
1644109650000|2022-02-06 01:07:30|15383|15263|15384.31|15264.31|15384.31|15264.31|15383|15263|10
1644109660000|2022-02-06 01:07:40|15384.88|15264.88|15387.05|15267.05|15387.07|15267.07|15384.88|15264.88|9
1644109670000|2022-02-06 01:07:50|15387.64|15267.64|15388.69|15268.69|15388.94|15268.94|15387.64|15267.64|10
1644109680000|2022-02-06 01:08:00|15388.71|15268.71|15391.95|15271.95|15391.95|15271.95|15388.71|15268.71|10
1644109690000|2022-02-06 01:08:10|15392.4|15272.4|15392.05|15272.05|15392.79|15272.79|15392.03|15272.03|9
1644109700000|2022-02-06 01:08:20|15391.89|15271.89|15391.72|15271.72|15392.19|15272.19|15391.72|15271.72|10
1644109710000|2022-02-06 01:08:30|15391.39|15271.39|15392.4|15272.4|15392.52|15272.52|15391.39|15271.39|10
1644109720000|2022-02-06 01:08:40|15392.42|15272.42|15392.47|15272.47|15392.65|15272.65|15392.37|15272.37|10
1644109730000|2022-02-06 01:08:50|15392.41|15272.41|15393.27|15273.27|15393.27|15273.27|15392.26|15272.26|10
1644109740000|2022-02-06 01:09:00|15393.24|15273.24|15395.82|15275.82|15396.06|15276.06|15393.24|15273.24|10
1644109750000|2022-02-06 01:09:10|15395.72|15275.72|15394.32|15274.32|15395.86|15275.86|15394.22|15274.22|9
1644109760000|2022-02-06 01:09:20|15393.87|15273.87|15394.14|15274.14|15394.56|15274.56|15393.67|15273.67|10
1644109770000|2022-02-06 01:09:30|15394.12|15274.12|15393.79|15273.79|15394.12|15274.12|15393.71|15273.71|9
1644109780000|2022-02-06 01:09:40|15393.78|15273.78|15392.93|15272.93|15393.78|15273.78|15392.93|15272.93|10
1644109790000|2022-02-06 01:09:50|15392.8|15272.8|15394.1|15274.1|15394.1|15274.1|15392.8|15272.8|10
1644109800000|2022-02-06 01:10:00|15394.33|15274.33|15394.08|15274.08|15394.33|15274.33|15393.81|15273.81|10
1644109810000|2022-02-06 01:10:10|15394.12|15274.12|15393.37|15273.37|15394.12|15274.12|15392.7|15272.7|10
1644109820000|2022-02-06 01:10:20|15393.4|15273.4|15396.25|15276.25|15396.25|15276.25|15393.4|15273.4|10
1644109830000|2022-02-06 01:10:30|15394.97|15274.97|15395.43|15275.43|15395.43|15275.43|15394.6|15274.6|10
1644109840000|2022-02-06 01:10:40|15395.38|15275.38|15395.96|15275.96|15396.14|15276.14|15395.38|15275.38|10
1644109850000|2022-02-06 01:10:50|15395.86|15275.86|15396.56|15276.56|15396.56|15276.56|15395.58|15275.58|10
1644109860000|2022-02-06 01:11:00|15397.28|15277.28|15399.14|15279.14|15399.14|15279.14|15397.28|15277.28|10
1644109870000|2022-02-06 01:11:10|15399.31|15279.31|15400.24|15280.24|15400.38|15280.38|15399.31|15279.31|9
1644109880000|2022-02-06 01:11:20|15400.32|15280.32|15399.57|15279.57|15400.95|15280.95|15399.57|15279.57|10
1644109890000|2022-02-06 01:11:30|15399.35|15279.35|15399.52|15279.52|15399.52|15279.52|15398.99|15278.99|10
1644109900000|2022-02-06 01:11:40|15399.67|15279.67|15399.39|15279.39|15399.81|15279.81|15399.39|15279.39|9
1644109910000|2022-02-06 01:11:50|15399.62|15279.62|15400|15280|15400.29|15280.29|15399.58|15279.58|9
1644109920000|2022-02-06 01:12:00|15399.98|15279.98|15398.93|15278.93|15400.03|15280.03|15398.93|15278.93|10
1644109930000|2022-02-06 01:12:10|15399.02|15279.02|15399.2|15279.2|15399.29|15279.29|15398.7|15278.7|10
1644109940000|2022-02-06 01:12:20|15399.41|15279.41|15398.95|15278.95|15399.81|15279.81|15398.71|15278.71|9
1644109950000|2022-02-06 01:12:30|15399.72|15279.72|15400.59|15280.59|15400.59|15280.59|15399.41|15279.41|10
1644109960000|2022-02-06 01:12:40|15400.69|15280.69|15402.71|15282.71|15402.74|15282.74|15400.68|15280.68|10
1644109970000|2022-02-06 01:12:50|15402.75|15282.75|15404.35|15284.35|15404.38|15284.38|15402.71|15282.71|9
1644109980000|2022-02-06 01:13:00|15404.45|15284.45|15404.61|15284.61|15404.63|15284.63|15404.04|15284.04|9
1644109990000|2022-02-06 01:13:10|15404.59|15284.59|15403.17|15283.17|15404.6|15284.6|15403.17|15283.17|10
1644110000000|2022-02-06 01:13:20|15403.63|15283.63|15404.29|15284.29|15404.29|15284.29|15403.59|15283.59|9
1644110010000|2022-02-06 01:13:30|15404.24|15284.24|15404.44|15284.44|15404.81|15284.81|15404.24|15284.24|10
1644110020000|2022-02-06 01:13:40|15404.43|15284.43|15408.55|15288.55|15408.55|15288.55|15404.33|15284.33|10
1644110030000|2022-02-06 01:13:50|15407.86|15287.86|15408.75|15288.75|15408.92|15288.92|15407.83|15287.83|10
1644110040000|2022-02-06 01:14:00|15409.29|15289.29|15410.45|15290.45|15410.6|15290.6|15409.29|15289.29|10
1644110050000|2022-02-06 01:14:10|15410.44|15290.44|15409.86|15289.86|15410.45|15290.45|15409.82|15289.82|9
1644110060000|2022-02-06 01:14:20|15409.87|15289.87|15408.27|15288.27|15410.08|15290.08|15408.27|15288.27|10
1644110070000|2022-02-06 01:14:30|15407.85|15287.85|15407.19|15287.19|15407.85|15287.85|15407.14|15287.14|10
1644110080000|2022-02-06 01:14:40|15407.24|15287.24|15408.27|15288.27|15408.27|15288.27|15407.14|15287.14|10
1644110090000|2022-02-06 01:14:50|15408.11|15288.11|15408.93|15288.93|15408.93|15288.93|15408.11|15288.11|9
1644110100000|2022-02-06 01:15:00|15409.21|15289.21|15411.71|15291.71|15411.71|15291.71|15409.17|15289.17|10
1644110110000|2022-02-06 01:15:10|15412.09|15292.09|15411.03|15291.03|15412.09|15292.09|15410.58|15290.58|10
1644110120000|2022-02-06 01:15:20|15410.67|15290.67|15409.81|15289.81|15410.67|15290.67|15409.54|15289.54|10
1644110130000|2022-02-06 01:15:30|15409.85|15289.85|15410.82|15290.82|15411.29|15291.29|15409.74|15289.74|10
1644110140000|2022-02-06 01:15:40|15410.73|15290.73|15407.36|15287.36|15410.73|15290.73|15407.36|15287.36|8
1644110150000|2022-02-06 01:15:50|15407.38|15287.38|15406.75|15286.75|15407.4|15287.4|15406.6|15286.6|10
1644110160000|2022-02-06 01:16:00|15406.84|15286.84|15405.97|15285.97|15406.96|15286.96|15405.97|15285.97|10
1644110170000|2022-02-06 01:16:10|15406.02|15286.02|15404.58|15284.58|15406.18|15286.18|15404.54|15284.54|10
1644110180000|2022-02-06 01:16:20|15404.7|15284.7|15402.02|15282.02|15404.75|15284.75|15402.02|15282.02|9
1644110190000|2022-02-06 01:16:30|15402.1|15282.1|15392.08|15272.08|15402.1|15282.1|15392.08|15272.08|10
1644110200000|2022-02-06 01:16:40|15391.97|15271.97|15388.67|15268.67|15391.97|15271.97|15388.67|15268.67|10
1644110210000|2022-02-06 01:16:50|15387.76|15267.76|15386.94|15266.94|15388.38|15268.38|15386.71|15266.71|10
1644110220000|2022-02-06 01:17:00|15386.02|15266.02|15383.18|15263.18|15386.02|15266.02|15383.04|15263.04|10
1644110230000|2022-02-06 01:17:10|15383.29|15263.29|15385.18|15265.18|15385.23|15265.23|15383.22|15263.22|10
1644110240000|2022-02-06 01:17:20|15385.45|15265.45|15387.74|15267.74|15387.74|15267.74|15385.45|15265.45|10
1644110250000|2022-02-06 01:17:30|15387.73|15267.73|15388.01|15268.01|15388.05|15268.05|15387.32|15267.32|10
1644110260000|2022-02-06 01:17:40|15388.16|15268.16|15389.46|15269.46|15389.46|15269.46|15388.16|15268.16|10
1644110270000|2022-02-06 01:17:50|15389.11|15269.11|15391.12|15271.12|15391.12|15271.12|15389.11|15269.11|9
1644110280000|2022-02-06 01:18:00|15391.1|15271.1|15393.7|15273.7|15393.7|15273.7|15391.1|15271.1|10
1644110290000|2022-02-06 01:18:10|15393.86|15273.86|15395.35|15275.35|15395.52|15275.52|15393.86|15273.86|10
1644110300000|2022-02-06 01:18:20|15395.44|15275.44|15394.65|15274.65|15395.58|15275.58|15394.62|15274.62|10
1644110310000|2022-02-06 01:18:30|15394.61|15274.61|15393.18|15273.18|15394.85|15274.85|15393.18|15273.18|9
1644110320000|2022-02-06 01:18:40|15392.17|15272.17|15388.46|15268.46|15392.17|15272.17|15388.46|15268.46|10
1644110330000|2022-02-06 01:18:50|15388.31|15268.31|15381.69|15261.69|15388.31|15268.31|15381.69|15261.69|10
1644110340000|2022-02-06 01:19:00|15381.1|15261.1|15375.68|15255.68|15381.1|15261.1|15375.68|15255.68|10
1644110350000|2022-02-06 01:19:10|15375|15255|15378.05|15258.05|15378.05|15258.05|15375|15255|10
1644110360000|2022-02-06 01:19:20|15378.27|15258.27|15379.4|15259.4|15379.75|15259.75|15378.27|15258.27|9
1644110370000|2022-02-06 01:19:30|15379.5|15259.5|15379.75|15259.75|15380.11|15260.11|15379.43|15259.43|10
1644110380000|2022-02-06 01:19:40|15380.07|15260.07|15379.33|15259.33|15380.07|15260.07|15379.28|15259.28|10
1644110390000|2022-02-06 01:19:50|15379.36|15259.36|15379.83|15259.83|15379.83|15259.83|15379.36|15259.36|9
1644110400000|2022-02-06 01:20:00|15379.8|15259.8|15380.09|15260.09|15380.4|15260.4|15379.76|15259.76|10
1644110410000|2022-02-06 01:20:10|15379.98|15259.98|15379.77|15259.77|15379.98|15259.98|15379.14|15259.14|9
1644110420000|2022-02-06 01:20:20|15379.66|15259.66|15382.79|15262.79|15382.79|15262.79|15379.66|15259.66|10
1644110430000|2022-02-06 01:20:30|15382.78|15262.78|15381.39|15261.39|15382.78|15262.78|15381.25|15261.25|10
1644110440000|2022-02-06 01:20:40|15381.42|15261.42|15380.66|15260.66|15381.76|15261.76|15380.66|15260.66|9
1644110450000|2022-02-06 01:20:50|15380.61|15260.61|15383.08|15263.08|15383.1|15263.1|15380.61|15260.61|9
1644110460000|2022-02-06 01:21:00|15383.34|15263.34|15384.15|15264.15|15384.15|15264.15|15383.34|15263.34|9
1644110470000|2022-02-06 01:21:10|15384.09|15264.09|15383.92|15263.92|15384.27|15264.27|15383.79|15263.79|8
1644110480000|2022-02-06 01:21:20|15383.91|15263.91|15384.22|15264.22|15384.24|15264.24|15383.91|15263.91|8
1644110490000|2022-02-06 01:21:30|15384.1|15264.1|15384.52|15264.52|15384.52|15264.52|15384.06|15264.06|10
1644110500000|2022-02-06 01:21:40|15384.21|15264.21|15384.51|15264.51|15384.52|15264.52|15384.03|15264.03|10
1644110510000|2022-02-06 01:21:50|15384.34|15264.34|15384.48|15264.48|15384.62|15264.62|15384.17|15264.17|9
1644110520000|2022-02-06 01:22:00|15384.36|15264.36|15384.28|15264.28|15384.52|15264.52|15384.28|15264.28|10
1644110530000|2022-02-06 01:22:10|15384.33|15264.33|15384.33|15264.33|15384.42|15264.42|15384.03|15264.03|10
1644110540000|2022-02-06 01:22:20|15383.98|15263.98|15385.02|15265.02|15385.2|15265.2|15383.42|15263.42|10
1644110550000|2022-02-06 01:22:30|15385.52|15265.52|15389.59|15269.59|15389.59|15269.59|15385.52|15265.52|10
1644110560000|2022-02-06 01:22:40|15390.05|15270.05|15392.9|15272.9|15392.9|15272.9|15390.05|15270.05|9
1644110570000|2022-02-06 01:22:50|15393.39|15273.39|15395.24|15275.24|15395.5|15275.5|15393.39|15273.39|9
1644110580000|2022-02-06 01:23:00|15395.28|15275.28|15394.97|15274.97|15395.28|15275.28|15394.97|15274.97|9
1644110590000|2022-02-06 01:23:10|15394.79|15274.79|15394.47|15274.47|15394.79|15274.79|15394.4|15274.4|10
1644110600000|2022-02-06 01:23:20|15394.66|15274.66|15394.66|15274.66|15395.53|15275.53|15394.66|15274.66|10
1644110610000|2022-02-06 01:23:30|15395.01|15275.01|15395.96|15275.96|15395.96|15275.96|15394.83|15274.83|10
1644110620000|2022-02-06 01:23:40|15396.73|15276.73|15395.57|15275.57|15396.84|15276.84|15395.57|15275.57|8
1644110630000|2022-02-06 01:23:50|15395.3|15275.3|15396.41|15276.41|15396.41|15276.41|15395.2|15275.2|10
1644110640000|2022-02-06 01:24:00|15396.53|15276.53|15396.82|15276.82|15396.88|15276.88|15396.38|15276.38|9
1644110650000|2022-02-06 01:24:10|15396.68|15276.68|15397.1|15277.1|15397.31|15277.31|15396.65|15276.65|9
1644110660000|2022-02-06 01:24:20|15397.11|15277.11|15397.16|15277.16|15397.16|15277.16|15396.95|15276.95|9
1644110670000|2022-02-06 01:24:30|15397.26|15277.26|15397.66|15277.66|15398.46|15278.46|15397.26|15277.26|10
1644110680000|2022-02-06 01:24:40|15397.48|15277.48|15397.27|15277.27|15397.48|15277.48|15397.19|15277.19|10
1644110690000|2022-02-06 01:24:50|15397.28|15277.28|15397.24|15277.24|15398.01|15278.01|15397.12|15277.12|10
1644110700000|2022-02-06 01:25:00|15397.4|15277.4|15398.99|15278.99|15398.99|15278.99|15397.4|15277.4|10
1644110710000|2022-02-06 01:25:10|15399.08|15279.08|15396.09|15276.09|15399.5|15279.5|15396.09|15276.09|10
1644110720000|2022-02-06 01:25:20|15395.45|15275.45|15392.16|15272.16|15395.45|15275.45|15392.16|15272.16|10
1644110730000|2022-02-06 01:25:30|15391.76|15271.76|15391.6|15271.6|15391.8|15271.8|15390.96|15270.96|10
1644110740000|2022-02-06 01:25:40|15391.7|15271.7|15390.6|15270.6|15391.7|15271.7|15390.6|15270.6|8
1644110750000|2022-02-06 01:25:50|15390.65|15270.65|15392.42|15272.42|15392.42|15272.42|15390.65|15270.65|10
1644110760000|2022-02-06 01:26:00|15392.43|15272.43|15393.04|15273.04|15393.27|15273.27|15392.43|15272.43|10
1644110770000|2022-02-06 01:26:10|15392.95|15272.95|15393.87|15273.87|15393.87|15273.87|15392.92|15272.92|10
1644110780000|2022-02-06 01:26:20|15393.89|15273.89|15392.69|15272.69|15393.89|15273.89|15392.69|15272.69|9
1644110790000|2022-02-06 01:26:30|15392.7|15272.7|15392.5|15272.5|15392.89|15272.89|15392.3|15272.3|10
1644110800000|2022-02-06 01:26:40|15392.46|15272.46|15392.37|15272.37|15392.51|15272.51|15392.2|15272.2|9
1644110810000|2022-02-06 01:26:50|15392.38|15272.38|15393.1|15273.1|15393.1|15273.1|15392.04|15272.04|9
1644110820000|2022-02-06 01:27:00|15393.09|15273.09|15392.51|15272.51|15393.13|15273.13|15392.47|15272.47|10
1644110830000|2022-02-06 01:27:10|15392.6|15272.6|15392.78|15272.78|15393.08|15273.08|15392.6|15272.6|10
1644110840000|2022-02-06 01:27:20|15392.71|15272.71|15390.36|15270.36|15392.71|15272.71|15390.23|15270.23|10
1644110850000|2022-02-06 01:27:30|15390.5|15270.5|15390.83|15270.83|15390.83|15270.83|15390.33|15270.33|9
1644110860000|2022-02-06 01:27:40|15390.72|15270.72|15389.83|15269.83|15390.72|15270.72|15389.83|15269.83|10
1644110870000|2022-02-06 01:27:50|15389.4|15269.4|15389.71|15269.71|15389.85|15269.85|15389.23|15269.23|9
1644110880000|2022-02-06 01:28:00|15389.82|15269.82|15389.49|15269.49|15389.93|15269.93|15389.46|15269.46|10
1644110890000|2022-02-06 01:28:10|15389.47|15269.47|15388.18|15268.18|15389.59|15269.59|15388.18|15268.18|10
1644110900000|2022-02-06 01:28:20|15388.16|15268.16|15386.09|15266.09|15388.21|15268.21|15386.09|15266.09|10
1644110910000|2022-02-06 01:28:30|15386.04|15266.04|15387.09|15267.09|15387.33|15267.33|15386.04|15266.04|9
1644110920000|2022-02-06 01:28:40|15387.14|15267.14|15386.66|15266.66|15387.14|15267.14|15386.52|15266.52|10
1644110930000|2022-02-06 01:28:50|15386.6|15266.6|15386.93|15266.93|15387.44|15267.44|15386.6|15266.6|10
1644110940000|2022-02-06 01:29:00|15386.8|15266.8|15387.52|15267.52|15387.52|15267.52|15385.98|15265.98|9
1644110950000|2022-02-06 01:29:10|15387.62|15267.62|15387.91|15267.91|15388.06|15268.06|15387.4|15267.4|9
1644110960000|2022-02-06 01:29:20|15387.82|15267.82|15389.54|15269.54|15389.66|15269.66|15387.82|15267.82|10
1644110970000|2022-02-06 01:29:30|15389.51|15269.51|15392.9|15272.9|15392.9|15272.9|15389.48|15269.48|9
1644110980000|2022-02-06 01:29:40|15393.78|15273.78|15398.88|15278.88|15398.88|15278.88|15393.78|15273.78|10
1644110990000|2022-02-06 01:29:50|15398.64|15278.64|15401.6|15281.6|15401.6|15281.6|15398.64|15278.64|10
1644111000000|2022-02-06 01:30:00|15401.55|15281.55|15401.6|15281.6|15401.68|15281.68|15401.12|15281.12|10
1644111010000|2022-02-06 01:30:10|15401.59|15281.59|15408.15|15288.15|15408.15|15288.15|15401.59|15281.59|10
1644111020000|2022-02-06 01:30:20|15409.63|15289.63|15411.85|15291.85|15411.85|15291.85|15409.57|15289.57|10
1644111030000|2022-02-06 01:30:30|15412.31|15292.31|15412.47|15292.47|15412.47|15292.47|15411.52|15291.52|10
1644111040000|2022-02-06 01:30:40|15412.73|15292.73|15410.34|15290.34|15412.73|15292.73|15410.34|15290.34|10
1644111050000|2022-02-06 01:30:50|15410.24|15290.24|15407.99|15287.99|15410.24|15290.24|15407.96|15287.96|10
1644111060000|2022-02-06 01:31:00|15407.54|15287.54|15407.99|15287.99|15407.99|15287.99|15406.49|15286.49|10
1644111070000|2022-02-06 01:31:10|15407.73|15287.73|15408.4|15288.4|15408.4|15288.4|15407.73|15287.73|10
1644111080000|2022-02-06 01:31:20|15408.31|15288.31|15408.2|15288.2|15408.52|15288.52|15408.2|15288.2|9
1644111090000|2022-02-06 01:31:30|15407.27|15287.27|15404.69|15284.69|15407.27|15287.27|15404.69|15284.69|10
1644111100000|2022-02-06 01:31:40|15403.97|15283.97|15401.34|15281.34|15403.97|15283.97|15401.34|15281.34|10
1644111110000|2022-02-06 01:31:50|15401.47|15281.47|15402.94|15282.94|15402.94|15282.94|15401.17|15281.17|10
1644111120000|2022-02-06 01:32:00|15403.21|15283.21|15406.23|15286.23|15406.23|15286.23|15403.21|15283.21|10
1644111130000|2022-02-06 01:32:10|15406.06|15286.06|15407.62|15287.62|15408.09|15288.09|15406.06|15286.06|10
1644111140000|2022-02-06 01:32:20|15407.42|15287.42|15406.04|15286.04|15407.42|15287.42|15405.9|15285.9|10
1644111150000|2022-02-06 01:32:30|15406.3|15286.3|15406.52|15286.52|15407.11|15287.11|15406.3|15286.3|10
1644111160000|2022-02-06 01:32:40|15406.51|15286.51|15406.42|15286.42|15406.55|15286.55|15405.96|15285.96|10
1644111170000|2022-02-06 01:32:50|15407.16|15287.16|15406.77|15286.77|15407.16|15287.16|15406.69|15286.69|9
1644111180000|2022-02-06 01:33:00|15406.75|15286.75|15407.61|15287.61|15407.69|15287.69|15406.75|15286.75|10
1644111190000|2022-02-06 01:33:10|15407.95|15287.95|15407.38|15287.38|15408.37|15288.37|15407.38|15287.38|10
1644111200000|2022-02-06 01:33:20|15407.86|15287.86|15399.63|15279.63|15408.05|15288.05|15399.63|15279.63|9
1644111210000|2022-02-06 01:33:30|15399.55|15279.55|15393.75|15273.75|15399.55|15279.55|15393.75|15273.75|10
1644111220000|2022-02-06 01:33:40|15393.66|15273.66|15393.29|15273.29|15393.66|15273.66|15391.86|15271.86|10
1644111230000|2022-02-06 01:33:50|15393.32|15273.32|15393.62|15273.62|15394.37|15274.37|15393.32|15273.32|10
1644111240000|2022-02-06 01:34:00|15393.81|15273.81|15391.51|15271.51|15393.84|15273.84|15391.51|15271.51|10
1644111250000|2022-02-06 01:34:10|15391.57|15271.57|15391.44|15271.44|15391.75|15271.75|15391.37|15271.37|9
1644111260000|2022-02-06 01:34:20|15390.85|15270.85|15391.21|15271.21|15391.21|15271.21|15390.71|15270.71|10
1644111270000|2022-02-06 01:34:30|15391.42|15271.42|15390.49|15270.49|15391.42|15271.42|15390.49|15270.49|10
1644111280000|2022-02-06 01:34:40|15390.66|15270.66|15389.96|15269.96|15390.66|15270.66|15389.38|15269.38|10
1644111290000|2022-02-06 01:34:50|15390.1|15270.1|15393.56|15273.56|15393.56|15273.56|15390.02|15270.02|10
1644111300000|2022-02-06 01:35:00|15393.82|15273.82|15392.92|15272.92|15393.82|15273.82|15392.92|15272.92|9
1644111310000|2022-02-06 01:35:10|15392.49|15272.49|15391.62|15271.62|15392.57|15272.57|15391.62|15271.62|10
1644111320000|2022-02-06 01:35:20|15391.58|15271.58|15391.84|15271.84|15391.9|15271.9|15391.37|15271.37|10
1644111330000|2022-02-06 01:35:30|15391.95|15271.95|15392.34|15272.34|15392.51|15272.51|15391.95|15271.95|10
1644111340000|2022-02-06 01:35:40|15392.36|15272.36|15392.79|15272.79|15392.79|15272.79|15392.36|15272.36|9
1644111350000|2022-02-06 01:35:50|15392.9|15272.9|15392.71|15272.71|15393.04|15273.04|15392.51|15272.51|10
1644111360000|2022-02-06 01:36:00|15392.73|15272.73|15392.29|15272.29|15392.81|15272.81|15392.29|15272.29|9
1644111370000|2022-02-06 01:36:10|15392.86|15272.86|15395.31|15275.31|15395.31|15275.31|15392.86|15272.86|10
1644111380000|2022-02-06 01:36:20|15395.42|15275.42|15396.33|15276.33|15396.36|15276.36|15395.39|15275.39|10
1644111390000|2022-02-06 01:36:30|15396.08|15276.08|15394.28|15274.28|15396.08|15276.08|15394.28|15274.28|9
1644111400000|2022-02-06 01:36:40|15393.78|15273.78|15391.5|15271.5|15393.78|15273.78|15391.5|15271.5|10
1644111410000|2022-02-06 01:36:50|15391.42|15271.42|15390.86|15270.86|15391.88|15271.88|15390.8|15270.8|9
1644111420000|2022-02-06 01:37:00|15391.01|15271.01|15391.16|15271.16|15391.33|15271.33|15391.01|15271.01|9
1644111430000|2022-02-06 01:37:10|15391.23|15271.23|15391.75|15271.75|15391.93|15271.93|15391.14|15271.14|10
1644111440000|2022-02-06 01:37:20|15391.53|15271.53|15392.16|15272.16|15392.16|15272.16|15391.53|15271.53|9
1644111450000|2022-02-06 01:37:30|15392.36|15272.36|15392.27|15272.27|15392.45|15272.45|15392.05|15272.05|10
1644111460000|2022-02-06 01:37:40|15392.01|15272.01|15391.18|15271.18|15392.09|15272.09|15391.18|15271.18|10
1644111470000|2022-02-06 01:37:50|15391.34|15271.34|15390.51|15270.51|15391.76|15271.76|15390.38|15270.38|10
1644111480000|2022-02-06 01:38:00|15390.76|15270.76|15391.03|15271.03|15391.13|15271.13|15390.52|15270.52|10
1644111490000|2022-02-06 01:38:10|15391.35|15271.35|15394.19|15274.19|15394.19|15274.19|15391.35|15271.35|10
1644111500000|2022-02-06 01:38:20|15394.17|15274.17|15391.89|15271.89|15394.18|15274.18|15391.89|15271.89|10
1644111510000|2022-02-06 01:38:30|15391.92|15271.92|15391.78|15271.78|15391.92|15271.92|15391.32|15271.32|10
1644111520000|2022-02-06 01:38:40|15391.93|15271.93|15391.86|15271.86|15392.08|15272.08|15391.86|15271.86|10
1644111530000|2022-02-06 01:38:50|15391.81|15271.81|15392.34|15272.34|15392.34|15272.34|15391.39|15271.39|10
1644111540000|2022-02-06 01:39:00|15392.31|15272.31|15391.71|15271.71|15392.51|15272.51|15391.52|15271.52|10
1644111550000|2022-02-06 01:39:10|15391.67|15271.67|15392.83|15272.83|15392.83|15272.83|15391.6|15271.6|10
1644111560000|2022-02-06 01:39:20|15392.98|15272.98|15394.92|15274.92|15394.92|15274.92|15392.94|15272.94|10
1644111570000|2022-02-06 01:39:30|15394.79|15274.79|15393.69|15273.69|15395.24|15275.24|15393.69|15273.69|10
1644111580000|2022-02-06 01:39:40|15393.35|15273.35|15394.3|15274.3|15394.3|15274.3|15393|15273|10
1644111590000|2022-02-06 01:39:50|15394.25|15274.25|15393.99|15273.99|15394.25|15274.25|15393.99|15273.99|10
1644111600000|2022-02-06 01:40:00|15394.13|15274.13|15393.89|15273.89|15394.23|15274.23|15393.89|15273.89|9
1644111610000|2022-02-06 01:40:10|15394.08|15274.08|15393.96|15273.96|15394.38|15274.38|15393.79|15273.79|10
1644111620000|2022-02-06 01:40:20|15393.95|15273.95|15394.91|15274.91|15394.91|15274.91|15393.92|15273.92|9
1644111630000|2022-02-06 01:40:30|15394.9|15274.9|15395.23|15275.23|15395.61|15275.61|15394.9|15274.9|9
1644111640000|2022-02-06 01:40:40|15395.36|15275.36|15394.78|15274.78|15395.36|15275.36|15394.56|15274.56|10
1644111650000|2022-02-06 01:40:50|15394.86|15274.86|15394.82|15274.82|15394.86|15274.86|15394.64|15274.64|10
1644111660000|2022-02-06 01:41:00|15394.62|15274.62|15392.79|15272.79|15394.62|15274.62|15392.79|15272.79|10
1644111670000|2022-02-06 01:41:10|15392.71|15272.71|15392.37|15272.37|15392.92|15272.92|15392.14|15272.14|10
1644111680000|2022-02-06 01:41:20|15392.42|15272.42|15392.31|15272.31|15392.54|15272.54|15391.86|15271.86|10
1644111690000|2022-02-06 01:41:30|15392.43|15272.43|15392.72|15272.72|15393.05|15273.05|15392.35|15272.35|10
1644111700000|2022-02-06 01:41:40|15392.55|15272.55|15392.34|15272.34|15392.93|15272.93|15391.94|15271.94|10
1644111710000|2022-02-06 01:41:50|15392.37|15272.37|15391.15|15271.15|15392.4|15272.4|15391.15|15271.15|10
1644111720000|2022-02-06 01:42:00|15391.39|15271.39|15392.7|15272.7|15392.7|15272.7|15391.39|15271.39|10
1644111730000|2022-02-06 01:42:10|15392.55|15272.55|15392.83|15272.83|15392.83|15272.83|15392.18|15272.18|9
1644111740000|2022-02-06 01:42:20|15393.12|15273.12|15393.76|15273.76|15394.02|15274.02|15393.12|15273.12|10
1644111750000|2022-02-06 01:42:30|15394|15274|15394.64|15274.64|15394.69|15274.69|15393.8|15273.8|10
1644111760000|2022-02-06 01:42:40|15394.82|15274.82|15395.12|15275.12|15395.12|15275.12|15394.51|15274.51|10
1644111770000|2022-02-06 01:42:50|15395.18|15275.18|15396.95|15276.95|15397.05|15277.05|15395.18|15275.18|10
1644111780000|2022-02-06 01:43:00|15396.67|15276.67|15395.17|15275.17|15396.74|15276.74|15395.16|15275.16|10
1644111790000|2022-02-06 01:43:10|15395.16|15275.16|15395.1|15275.1|15395.25|15275.25|15394.61|15274.61|8
1644111800000|2022-02-06 01:43:20|15395.11|15275.11|15394.86|15274.86|15395.19|15275.19|15394.73|15274.73|10
1644111810000|2022-02-06 01:43:30|15394.91|15274.91|15394.51|15274.51|15394.93|15274.93|15394.49|15274.49|10
1644111820000|2022-02-06 01:43:40|15394.7|15274.7|15396.14|15276.14|15396.14|15276.14|15394.27|15274.27|10
1644111830000|2022-02-06 01:43:50|15396.26|15276.26|15396.75|15276.75|15396.75|15276.75|15396.26|15276.26|10
1644111840000|2022-02-06 01:44:00|15396.78|15276.78|15396.42|15276.42|15396.82|15276.82|15396.42|15276.42|10
1644111850000|2022-02-06 01:44:10|15396.39|15276.39|15397.32|15277.32|15397.32|15277.32|15396.35|15276.35|9
1644111860000|2022-02-06 01:44:20|15397.64|15277.64|15402.32|15282.32|15402.32|15282.32|15397.64|15277.64|10
1644111870000|2022-02-06 01:44:30|15402.72|15282.72|15404.56|15284.56|15404.56|15284.56|15402.72|15282.72|10
1644111880000|2022-02-06 01:44:40|15404.84|15284.84|15406.75|15286.75|15406.75|15286.75|15404.84|15284.84|10
1644111890000|2022-02-06 01:44:50|15406.99|15286.99|15408.25|15288.25|15408.29|15288.29|15406.99|15286.99|10
1644111900000|2022-02-06 01:45:00|15408.09|15288.09|15408.41|15288.41|15409.01|15289.01|15408|15288|10
1644111910000|2022-02-06 01:45:10|15408.09|15288.09|15406.96|15286.96|15408.34|15288.34|15406.96|15286.96|10
1644111920000|2022-02-06 01:45:20|15406.22|15286.22|15405.65|15285.65|15406.23|15286.23|15405.61|15285.61|10
1644111930000|2022-02-06 01:45:30|15405.66|15285.66|15405.22|15285.22|15405.66|15285.66|15405.21|15285.21|10
1644111940000|2022-02-06 01:45:40|15405.3|15285.3|15404.32|15284.32|15405.3|15285.3|15404.32|15284.32|9
1644111950000|2022-02-06 01:45:50|15404.25|15284.25|15404.23|15284.23|15404.46|15284.46|15404.07|15284.07|10
1644111960000|2022-02-06 01:46:00|15404.99|15284.99|15406.77|15286.77|15406.94|15286.94|15404.99|15284.99|9
1644111970000|2022-02-06 01:46:10|15406.76|15286.76|15409.43|15289.43|15409.43|15289.43|15406.74|15286.74|10
1644111980000|2022-02-06 01:46:20|15410.14|15290.14|15410.91|15290.91|15411.12|15291.12|15410.14|15290.14|9
1644111990000|2022-02-06 01:46:30|15410.87|15290.87|15412.26|15292.26|15412.26|15292.26|15410.03|15290.03|10
1644112000000|2022-02-06 01:46:40|15413|15293|15414.87|15294.87|15414.87|15294.87|15413|15293|10
1644112010000|2022-02-06 01:46:50|15415.12|15295.12|15416.51|15296.51|15416.51|15296.51|15415.12|15295.12|10
1644112020000|2022-02-06 01:47:00|15416.45|15296.45|15417.26|15297.26|15417.26|15297.26|15416.05|15296.05|10
1644112030000|2022-02-06 01:47:10|15417.46|15297.46|15417.65|15297.65|15417.65|15297.65|15417.01|15297.01|10
1644112040000|2022-02-06 01:47:20|15417.51|15297.51|15418.26|15298.26|15418.28|15298.28|15417.39|15297.39|10
1644112050000|2022-02-06 01:47:30|15418.25|15298.25|15418.99|15298.99|15419.06|15299.06|15418.19|15298.19|10
1644112060000|2022-02-06 01:47:40|15418.98|15298.98|15420.63|15300.63|15420.64|15300.64|15418.98|15298.98|10
1644112070000|2022-02-06 01:47:50|15420.73|15300.73|15420.96|15300.96|15421.38|15301.38|15420.57|15300.57|9
1644112080000|2022-02-06 01:48:00|15420.9|15300.9|15420.48|15300.48|15420.9|15300.9|15420.21|15300.21|10
1644112090000|2022-02-06 01:48:10|15420.74|15300.74|15421.48|15301.48|15421.55|15301.55|15420.74|15300.74|10
1644112100000|2022-02-06 01:48:20|15421.41|15301.41|15419.14|15299.14|15421.6|15301.6|15419.14|15299.14|10
1644112110000|2022-02-06 01:48:30|15419.18|15299.18|15420.33|15300.33|15420.33|15300.33|15418.71|15298.71|10
1644112120000|2022-02-06 01:48:40|15420.55|15300.55|15420.31|15300.31|15421.09|15301.09|15420.31|15300.31|9
1644112130000|2022-02-06 01:48:50|15420.27|15300.27|15417.17|15297.17|15420.27|15300.27|15417.17|15297.17|10
1644112140000|2022-02-06 01:49:00|15416.98|15296.98|15414.93|15294.93|15416.98|15296.98|15414.9|15294.9|8
1644112150000|2022-02-06 01:49:10|15414.96|15294.96|15417.58|15297.58|15417.58|15297.58|15414.96|15294.96|9
1644112160000|2022-02-06 01:49:20|15417.69|15297.69|15418.6|15298.6|15418.6|15298.6|15417.69|15297.69|10
1644112170000|2022-02-06 01:49:30|15418.92|15298.92|15419.14|15299.14|15419.94|15299.94|15418.92|15298.92|10
1644112180000|2022-02-06 01:49:40|15419.2|15299.2|15419.7|15299.7|15420.19|15300.19|15419.2|15299.2|10
1644112190000|2022-02-06 01:49:50|15419.78|15299.78|15421.05|15301.05|15421.05|15301.05|15419.65|15299.65|10
1644112200000|2022-02-06 01:50:00|15421.17|15301.17|15421.01|15301.01|15421.47|15301.47|15420.9|15300.9|10
1644112210000|2022-02-06 01:50:10|15421.1|15301.1|15420.4|15300.4|15421.51|15301.51|15420.4|15300.4|10
1644112220000|2022-02-06 01:50:20|15420.45|15300.45|15419.22|15299.22|15420.45|15300.45|15419.18|15299.18|10
1644112230000|2022-02-06 01:50:30|15419.42|15299.42|15420.69|15300.69|15420.74|15300.74|15419.42|15299.42|10
1644112240000|2022-02-06 01:50:40|15420.63|15300.63|15420.28|15300.28|15420.9|15300.9|15420.21|15300.21|10
1644112250000|2022-02-06 01:50:50|15420.21|15300.21|15420.22|15300.22|15420.37|15300.37|15420.05|15300.05|10
1644112260000|2022-02-06 01:51:00|15420.64|15300.64|15421.73|15301.73|15421.73|15301.73|15420.64|15300.64|10
1644112270000|2022-02-06 01:51:10|15421.88|15301.88|15422.09|15302.09|15422.09|15302.09|15421.11|15301.11|10
1644112280000|2022-02-06 01:51:20|15422.12|15302.12|15422.4|15302.4|15422.4|15302.4|15421.2|15301.2|10
1644112290000|2022-02-06 01:51:30|15422.31|15302.31|15423.12|15303.12|15423.39|15303.39|15422.31|15302.31|9
1644112300000|2022-02-06 01:51:40|15423.13|15303.13|15423.22|15303.22|15423.22|15303.22|15423.01|15303.01|10
1644112310000|2022-02-06 01:51:50|15423.9|15303.9|15423.86|15303.86|15423.91|15303.91|15423.36|15303.36|10
1644112320000|2022-02-06 01:52:00|15423.32|15303.32|15425.47|15305.47|15425.47|15305.47|15423.32|15303.32|10
1644112330000|2022-02-06 01:52:10|15425.54|15305.54|15425.88|15305.88|15426.37|15306.37|15425.54|15305.54|10
1644112340000|2022-02-06 01:52:20|15425.84|15305.84|15433.86|15313.86|15433.86|15313.86|15425.74|15305.74|10
1644112350000|2022-02-06 01:52:30|15433.92|15313.92|15437.25|15317.25|15437.25|15317.25|15433.92|15313.92|10
1644112360000|2022-02-06 01:52:40|15437.31|15317.31|15436.81|15316.81|15437.31|15317.31|15436.33|15316.33|10
1644112370000|2022-02-06 01:52:50|15437.11|15317.11|15436.44|15316.44|15437.15|15317.15|15435.86|15315.86|10
1644112380000|2022-02-06 01:53:00|15436.43|15316.43|15436.09|15316.09|15436.91|15316.91|15436.09|15316.09|8
1644112390000|2022-02-06 01:53:10|15436.05|15316.05|15438.29|15318.29|15438.29|15318.29|15436.05|15316.05|10
1644112400000|2022-02-06 01:53:20|15438.31|15318.31|15439.4|15319.4|15439.4|15319.4|15438.22|15318.22|9
1644112410000|2022-02-06 01:53:30|15439.19|15319.19|15439.5|15319.5|15440.11|15320.11|15439.19|15319.19|9
1644112420000|2022-02-06 01:53:40|15439.79|15319.79|15441.67|15321.67|15441.67|15321.67|15439.79|15319.79|10
1644112430000|2022-02-06 01:53:50|15441.58|15321.58|15443.17|15323.17|15443.17|15323.17|15441.58|15321.58|9
1644112440000|2022-02-06 01:54:00|15443.35|15323.35|15444.95|15324.95|15444.95|15324.95|15443.15|15323.15|9
1644112450000|2022-02-06 01:54:10|15445.12|15325.12|15448.05|15328.05|15448.05|15328.05|15444.91|15324.91|10
1644112460000|2022-02-06 01:54:20|15448.48|15328.48|15447.67|15327.67|15448.52|15328.52|15447.63|15327.63|9
1644112470000|2022-02-06 01:54:30|15447.8|15327.8|15450.21|15330.21|15450.21|15330.21|15447.12|15327.12|10
1644112480000|2022-02-06 01:54:40|15450.73|15330.73|15451.55|15331.55|15451.55|15331.55|15450.73|15330.73|10
1644112490000|2022-02-06 01:54:50|15451.66|15331.66|15453.31|15333.31|15453.7|15333.7|15451.66|15331.66|9
1644112500000|2022-02-06 01:55:00|15453.62|15333.62|15453.44|15333.44|15454.01|15334.01|15453.44|15333.44|10
1644112510000|2022-02-06 01:55:10|15453.69|15333.69|15454.53|15334.53|15454.72|15334.72|15453.69|15333.69|9
1644112520000|2022-02-06 01:55:20|15454.9|15334.9|15456.3|15336.3|15456.3|15336.3|15454.9|15334.9|10
1644112530000|2022-02-06 01:55:30|15456.39|15336.39|15456.27|15336.27|15456.78|15336.78|15455.33|15335.33|10
1644112540000|2022-02-06 01:55:40|15455.87|15335.87|15455.51|15335.51|15456.02|15336.02|15455.03|15335.03|10
1644112550000|2022-02-06 01:55:50|15455.72|15335.72|15456.14|15336.14|15456.14|15336.14|15455.72|15335.72|10
1644112560000|2022-02-06 01:56:00|15456.27|15336.27|15456.56|15336.56|15456.74|15336.74|15456.27|15336.27|10
1644112570000|2022-02-06 01:56:10|15456.69|15336.69|15456.59|15336.59|15457.01|15337.01|15456.37|15336.37|10
1644112580000|2022-02-06 01:56:20|15456.95|15336.95|15457.38|15337.38|15457.38|15337.38|15456.95|15336.95|9
1644112590000|2022-02-06 01:56:30|15457.54|15337.54|15461.04|15341.04|15461.04|15341.04|15457.54|15337.54|10
1644112600000|2022-02-06 01:56:40|15461.44|15341.44|15461.91|15341.91|15461.91|15341.91|15461.1|15341.1|10
1644112610000|2022-02-06 01:56:50|15461.67|15341.67|15463.1|15343.1|15463.1|15343.1|15461.67|15341.67|10
1644112620000|2022-02-06 01:57:00|15463.07|15343.07|15462.93|15342.93|15464.18|15344.18|15462.93|15342.93|10
1644112630000|2022-02-06 01:57:10|15462.87|15342.87|15458.96|15338.96|15462.87|15342.87|15458.96|15338.96|10
1644112640000|2022-02-06 01:57:20|15458.6|15338.6|15457.46|15337.46|15458.6|15338.6|15457.45|15337.45|10
1644112650000|2022-02-06 01:57:30|15457.79|15337.79|15456.68|15336.68|15457.85|15337.85|15456.68|15336.68|9
1644112660000|2022-02-06 01:57:40|15456.19|15336.19|15452.66|15332.66|15456.19|15336.19|15452.66|15332.66|10
1644112670000|2022-02-06 01:57:50|15452.28|15332.28|15449.81|15329.81|15452.28|15332.28|15449.81|15329.81|10
1644112680000|2022-02-06 01:58:00|15450.01|15330.01|15448.92|15328.92|15450.01|15330.01|15448.31|15328.31|10
1644112690000|2022-02-06 01:58:10|15448.82|15328.82|15450.99|15330.99|15450.99|15330.99|15448.82|15328.82|10
1644112700000|2022-02-06 01:58:20|15451.36|15331.36|15452.19|15332.19|15452.19|15332.19|15450.76|15330.76|10
1644112710000|2022-02-06 01:58:30|15452.16|15332.16|15452.64|15332.64|15453.18|15333.18|15452.16|15332.16|9
1644112720000|2022-02-06 01:58:40|15452.43|15332.43|15452.65|15332.65|15452.9|15332.9|15452.36|15332.36|10
1644112730000|2022-02-06 01:58:50|15452.29|15332.29|15453.27|15333.27|15453.7|15333.7|15452.1|15332.1|10
1644112740000|2022-02-06 01:59:00|15453.29|15333.29|15452.46|15332.46|15453.29|15333.29|15452.46|15332.46|10
1644112750000|2022-02-06 01:59:10|15452.3|15332.3|15448.51|15328.51|15452.37|15332.37|15448.51|15328.51|9
1644112760000|2022-02-06 01:59:20|15447.81|15327.81|15444.31|15324.31|15447.81|15327.81|15444.22|15324.22|10
1644112770000|2022-02-06 01:59:30|15444.36|15324.36|15444.61|15324.61|15444.61|15324.61|15443.78|15323.78|10
1644112780000|2022-02-06 01:59:40|15444.82|15324.82|15444.78|15324.78|15444.95|15324.95|15444.61|15324.61|10
1644112790000|2022-02-06 01:59:50|15444.93|15324.93|15446.33|15326.33|15446.33|15326.33|15444.56|15324.56|10
1644112800000|2022-02-06 02:00:00|15446.09|15326.09|15447.76|15327.76|15447.76|15327.76|15446.09|15326.09|10
1644112810000|2022-02-06 02:00:10|15447.47|15327.47|15447.47|15327.47|15448.29|15328.29|15447.47|15327.47|10
1644112820000|2022-02-06 02:00:20|15447.72|15327.72|15447.32|15327.32|15447.72|15327.72|15446.64|15326.64|10
1644112830000|2022-02-06 02:00:30|15447.45|15327.45|15446.67|15326.67|15447.45|15327.45|15446.65|15326.65|10
1644112840000|2022-02-06 02:00:40|15444.91|15324.91|15445.31|15325.31|15445.31|15325.31|15444.91|15324.91|10
1644112850000|2022-02-06 02:00:50|15445.21|15325.21|15445.02|15325.02|15445.53|15325.53|15444.73|15324.73|9
1644112860000|2022-02-06 02:01:00|15445.01|15325.01|15440.91|15320.91|15445.01|15325.01|15440.91|15320.91|10
1644112870000|2022-02-06 02:01:10|15440.7|15320.7|15439.43|15319.43|15440.7|15320.7|15439.34|15319.34|9
1644112880000|2022-02-06 02:01:20|15439.02|15319.02|15438.25|15318.25|15439.02|15319.02|15438.25|15318.25|9
1644112890000|2022-02-06 02:01:30|15438.41|15318.41|15437.3|15317.3|15438.41|15318.41|15437.27|15317.27|10
1644112900000|2022-02-06 02:01:40|15437.31|15317.31|15436.87|15316.87|15437.48|15317.48|15436.87|15316.87|10
1644112910000|2022-02-06 02:01:50|15436.79|15316.79|15434.8|15314.8|15436.95|15316.95|15434.8|15314.8|10
1644112920000|2022-02-06 02:02:00|15434.66|15314.66|15434.02|15314.02|15434.66|15314.66|15432.67|15312.67|10
1644112930000|2022-02-06 02:02:10|15434.45|15314.45|15438.72|15318.72|15438.72|15318.72|15434.45|15314.45|10
1644112940000|2022-02-06 02:02:20|15439.08|15319.08|15440.26|15320.26|15440.44|15320.44|15439.08|15319.08|10
1644112950000|2022-02-06 02:02:30|15440.37|15320.37|15441.64|15321.64|15441.72|15321.72|15440.37|15320.37|10
1644112960000|2022-02-06 02:02:40|15441.86|15321.86|15442.26|15322.26|15442.26|15322.26|15441.48|15321.48|10
1644112970000|2022-02-06 02:02:50|15442.11|15322.11|15442.7|15322.7|15442.7|15322.7|15441.92|15321.92|8
1644112980000|2022-02-06 02:03:00|15442.74|15322.74|15443.09|15323.09|15443.26|15323.26|15442.65|15322.65|10
1644112990000|2022-02-06 02:03:10|15443.14|15323.14|15443.52|15323.52|15443.73|15323.73|15442.5|15322.5|10
1644113000000|2022-02-06 02:03:20|15443.54|15323.54|15443.54|15323.54|15443.71|15323.71|15443.54|15323.54|7
1644113010000|2022-02-06 02:03:30|15443.57|15323.57|15444.11|15324.11|15444.25|15324.25|15443.57|15323.57|10
1644113020000|2022-02-06 02:03:40|15444.14|15324.14|15444.56|15324.56|15444.81|15324.81|15444.14|15324.14|10
1644113030000|2022-02-06 02:03:50|15444.71|15324.71|15443|15323|15444.71|15324.71|15443|15323|10
1644113040000|2022-02-06 02:04:00|15441.97|15321.97|15438.44|15318.44|15441.97|15321.97|15438.44|15318.44|10
1644113050000|2022-02-06 02:04:10|15438.95|15318.95|15439.71|15319.71|15439.92|15319.92|15438.95|15318.95|10
1644113060000|2022-02-06 02:04:20|15439.55|15319.55|15440.51|15320.51|15440.51|15320.51|15439.03|15319.03|10
1644113070000|2022-02-06 02:04:30|15441.34|15321.34|15444.2|15324.2|15444.43|15324.43|15441.23|15321.23|10
1644113080000|2022-02-06 02:04:40|15444.24|15324.24|15447.76|15327.76|15447.76|15327.76|15444.24|15324.24|10
1644113090000|2022-02-06 02:04:50|15447.43|15327.43|15450.06|15330.06|15450.06|15330.06|15447.43|15327.43|10
1644113100000|2022-02-06 02:05:00|15450.12|15330.12|15448.22|15328.22|15450.16|15330.16|15448.11|15328.11|10
1644113110000|2022-02-06 02:05:10|15448.33|15328.33|15448.13|15328.13|15448.65|15328.65|15447.97|15327.97|10
1644113120000|2022-02-06 02:05:20|15448.01|15328.01|15444.78|15324.78|15448.01|15328.01|15444.78|15324.78|9
1644113130000|2022-02-06 02:05:30|15444.66|15324.66|15444.87|15324.87|15445.67|15325.67|15444.65|15324.65|9
1644113140000|2022-02-06 02:05:40|15443.87|15323.87|15442.27|15322.27|15443.87|15323.87|15441.31|15321.31|10
1644113150000|2022-02-06 02:05:50|15442.29|15322.29|15443.4|15323.4|15443.4|15323.4|15442.29|15322.29|9
1644113160000|2022-02-06 02:06:00|15443.22|15323.22|15444.73|15324.73|15444.73|15324.73|15443.09|15323.09|10
1644113170000|2022-02-06 02:06:10|15445.29|15325.29|15448.11|15328.11|15448.14|15328.14|15445.29|15325.29|10
1644113180000|2022-02-06 02:06:20|15448.08|15328.08|15450.84|15330.84|15450.84|15330.84|15448.08|15328.08|10
1644113190000|2022-02-06 02:06:30|15450.91|15330.91|15448.7|15328.7|15451.03|15331.03|15448.55|15328.55|10
1644113200000|2022-02-06 02:06:40|15448.6|15328.6|15445.5|15325.5|15448.6|15328.6|15444.97|15324.97|10
1644113210000|2022-02-06 02:06:50|15444.72|15324.72|15443.92|15323.92|15444.72|15324.72|15443.55|15323.55|10
1644113220000|2022-02-06 02:07:00|15443.93|15323.93|15444.56|15324.56|15444.56|15324.56|15443.64|15323.64|10
1644113230000|2022-02-06 02:07:10|15444.4|15324.4|15444.84|15324.84|15444.85|15324.85|15443.97|15323.97|10
1644113240000|2022-02-06 02:07:20|15444.83|15324.83|15445.58|15325.58|15445.58|15325.58|15444.74|15324.74|10
1644113250000|2022-02-06 02:07:30|15445.5|15325.5|15445.02|15325.02|15446.05|15326.05|15445.02|15325.02|9
1644113260000|2022-02-06 02:07:40|15444.83|15324.83|15446.53|15326.53|15446.53|15326.53|15444.83|15324.83|10
1644113270000|2022-02-06 02:07:50|15446.44|15326.44|15445.69|15325.69|15446.63|15326.63|15445.48|15325.48|9
1644113280000|2022-02-06 02:08:00|15446.39|15326.39|15447.02|15327.02|15447.02|15327.02|15445.89|15325.89|10
1644113290000|2022-02-06 02:08:10|15446.13|15326.13|15447.42|15327.42|15447.42|15327.42|15446.11|15326.11|9
1644113300000|2022-02-06 02:08:20|15447.82|15327.82|15448.85|15328.85|15448.89|15328.89|15447.82|15327.82|10
1644113310000|2022-02-06 02:08:30|15449.51|15329.51|15451.12|15331.12|15451.12|15331.12|15449.51|15329.51|10
1644113320000|2022-02-06 02:08:40|15451.06|15331.06|15450.92|15330.92|15452.02|15332.02|15450.92|15330.92|10
1644113330000|2022-02-06 02:08:50|15449.96|15329.96|15449.34|15329.34|15449.96|15329.96|15449.34|15329.34|10
1644113340000|2022-02-06 02:09:00|15449.32|15329.32|15450.23|15330.23|15450.23|15330.23|15448.35|15328.35|10
1644113350000|2022-02-06 02:09:10|15450|15330|15449.49|15329.49|15450.71|15330.71|15449.49|15329.49|10
1644113360000|2022-02-06 02:09:20|15449.15|15329.15|15446.83|15326.83|15449.3|15329.3|15446.71|15326.71|9
1644113370000|2022-02-06 02:09:30|15446.9|15326.9|15446.44|15326.44|15446.9|15326.9|15446.39|15326.39|7
1644113380000|2022-02-06 02:09:40|15446.18|15326.18|15444.22|15324.22|15446.18|15326.18|15444.14|15324.14|9
1644113390000|2022-02-06 02:09:50|15444.18|15324.18|15445.58|15325.58|15445.75|15325.75|15444.18|15324.18|10
1644113400000|2022-02-06 02:10:00|15445.6|15325.6|15445.81|15325.81|15446.56|15326.56|15445.6|15325.6|10
1644113410000|2022-02-06 02:10:10|15445.8|15325.8|15445.22|15325.22|15445.89|15325.89|15445.22|15325.22|10
1644113420000|2022-02-06 02:10:20|15444.03|15324.03|15442.5|15322.5|15444.07|15324.07|15442.45|15322.45|10
1644113430000|2022-02-06 02:10:30|15441.94|15321.94|15444.12|15324.12|15444.12|15324.12|15441.94|15321.94|10
1644113440000|2022-02-06 02:10:40|15444.29|15324.29|15445.26|15325.26|15445.5|15325.5|15444.29|15324.29|10
1644113450000|2022-02-06 02:10:50|15445.19|15325.19|15445.01|15325.01|15445.47|15325.47|15444.95|15324.95|10
1644113460000|2022-02-06 02:11:00|15444.68|15324.68|15444.03|15324.03|15444.68|15324.68|15444.03|15324.03|9
1644113470000|2022-02-06 02:11:10|15443.99|15323.99|15445.82|15325.82|15445.82|15325.82|15443.91|15323.91|10
1644113480000|2022-02-06 02:11:20|15444.76|15324.76|15444.91|15324.91|15445.34|15325.34|15444.76|15324.76|10
1644113490000|2022-02-06 02:11:30|15445.2|15325.2|15443.86|15323.86|15445.94|15325.94|15443.86|15323.86|10
1644113500000|2022-02-06 02:11:40|15443.64|15323.64|15442.78|15322.78|15443.64|15323.64|15442.78|15322.78|10
1644113510000|2022-02-06 02:11:50|15443.04|15323.04|15444.29|15324.29|15444.31|15324.31|15443.04|15323.04|9
1644113520000|2022-02-06 02:12:00|15444.42|15324.42|15444.23|15324.23|15444.42|15324.42|15443.94|15323.94|9
1644113530000|2022-02-06 02:12:10|15444.18|15324.18|15444.71|15324.71|15444.71|15324.71|15444.18|15324.18|9
1644113540000|2022-02-06 02:12:20|15444.39|15324.39|15444.84|15324.84|15444.84|15324.84|15444.17|15324.17|9
1644113550000|2022-02-06 02:12:30|15444.91|15324.91|15442.14|15322.14|15444.96|15324.96|15442.14|15322.14|10
1644113560000|2022-02-06 02:12:40|15442.21|15322.21|15443.74|15323.74|15443.74|15323.74|15442.21|15322.21|10
1644113570000|2022-02-06 02:12:50|15443.72|15323.72|15444.62|15324.62|15444.62|15324.62|15443.57|15323.57|10
1644113580000|2022-02-06 02:13:00|15444.68|15324.68|15446.26|15326.26|15446.26|15326.26|15444.68|15324.68|9
1644113590000|2022-02-06 02:13:10|15446.55|15326.55|15447.69|15327.69|15447.69|15327.69|15446.42|15326.42|9
1644113600000|2022-02-06 02:13:20|15447.59|15327.59|15447.62|15327.62|15447.93|15327.93|15447.59|15327.59|9
1644113610000|2022-02-06 02:13:30|15447.47|15327.47|15448.68|15328.68|15448.68|15328.68|15447.47|15327.47|10
1644113620000|2022-02-06 02:13:40|15448.64|15328.64|15449.44|15329.44|15449.5|15329.5|15448.64|15328.64|10
1644113630000|2022-02-06 02:13:50|15449.18|15329.18|15448.94|15328.94|15449.22|15329.22|15448.89|15328.89|10
1644113640000|2022-02-06 02:14:00|15449.04|15329.04|15448.91|15328.91|15449.11|15329.11|15448.79|15328.79|10
1644113650000|2022-02-06 02:14:10|15449.05|15329.05|15448.65|15328.65|15449.05|15329.05|15448.59|15328.59|9
1644113660000|2022-02-06 02:14:20|15448.67|15328.67|15448.36|15328.36|15448.99|15328.99|15448.11|15328.11|10
1644113670000|2022-02-06 02:14:30|15448.13|15328.13|15449.54|15329.54|15449.54|15329.54|15447.97|15327.97|10
1644113680000|2022-02-06 02:14:40|15449.53|15329.53|15448.57|15328.57|15449.53|15329.53|15448.48|15328.48|10
1644113690000|2022-02-06 02:14:50|15448.64|15328.64|15450.36|15330.36|15450.36|15330.36|15448.64|15328.64|9
1644113700000|2022-02-06 02:15:00|15450.35|15330.35|15450.58|15330.58|15450.88|15330.88|15450.28|15330.28|10
1644113710000|2022-02-06 02:15:10|15450.82|15330.82|15451.39|15331.39|15451.4|15331.4|15450.82|15330.82|10
1644113720000|2022-02-06 02:15:20|15451.29|15331.29|15450.55|15330.55|15451.29|15331.29|15450.55|15330.55|9
1644113730000|2022-02-06 02:15:30|15450.53|15330.53|15450.7|15330.7|15450.74|15330.74|15450.53|15330.53|10
1644113740000|2022-02-06 02:15:40|15450.66|15330.66|15449.84|15329.84|15451.08|15331.08|15449.84|15329.84|9
1644113750000|2022-02-06 02:15:50|15449.8|15329.8|15449.55|15329.55|15449.83|15329.83|15449.55|15329.55|9
1644113760000|2022-02-06 02:16:00|15449.56|15329.56|15448.62|15328.62|15449.56|15329.56|15448.62|15328.62|9
1644113770000|2022-02-06 02:16:10|15448.52|15328.52|15448.3|15328.3|15448.52|15328.52|15448.3|15328.3|8
1644113780000|2022-02-06 02:16:20|15447.96|15327.96|15447.46|15327.46|15448.09|15328.09|15447.43|15327.43|10
1644113790000|2022-02-06 02:16:30|15446.51|15326.51|15443.8|15323.8|15446.51|15326.51|15443.8|15323.8|10
1644113800000|2022-02-06 02:16:40|15441.57|15321.57|15437.24|15317.24|15441.57|15321.57|15437.24|15317.24|10
1644113810000|2022-02-06 02:16:50|15436.78|15316.78|15433.47|15313.47|15436.78|15316.78|15433.47|15313.47|10
1644113820000|2022-02-06 02:17:00|15433.22|15313.22|15431.66|15311.66|15433.22|15313.22|15431.13|15311.13|9
1644113830000|2022-02-06 02:17:10|15431.78|15311.78|15430.63|15310.63|15431.78|15311.78|15430.63|15310.63|10
1644113840000|2022-02-06 02:17:20|15430.61|15310.61|15430.85|15310.85|15431.21|15311.21|15430.61|15310.61|10
1644113850000|2022-02-06 02:17:30|15430.81|15310.81|15430.89|15310.89|15431.78|15311.78|15430.77|15310.77|10
1644113860000|2022-02-06 02:17:40|15430.8|15310.8|15431.73|15311.73|15431.73|15311.73|15430.1|15310.1|9
1644113870000|2022-02-06 02:17:50|15431.7|15311.7|15432.39|15312.39|15432.39|15312.39|15431.47|15311.47|9
1644113880000|2022-02-06 02:18:00|15432.18|15312.18|15430.9|15310.9|15432.6|15312.6|15430.9|15310.9|9
1644113890000|2022-02-06 02:18:10|15431.39|15311.39|15428.92|15308.92|15431.39|15311.39|15428.92|15308.92|10
1644113900000|2022-02-06 02:18:20|15428.84|15308.84|15429.85|15309.85|15429.93|15309.93|15428.71|15308.71|9
1644113910000|2022-02-06 02:18:30|15429.81|15309.81|15429.94|15309.94|15430.23|15310.23|15429.73|15309.73|10
1644113920000|2022-02-06 02:18:40|15430.03|15310.03|15430.09|15310.09|15430.1|15310.1|15429.72|15309.72|10
1644113930000|2022-02-06 02:18:50|15430.1|15310.1|15428.74|15308.74|15430.1|15310.1|15428.74|15308.74|10
1644113940000|2022-02-06 02:19:00|15428.66|15308.66|15426.56|15306.56|15428.66|15308.66|15426.56|15306.56|10
1644113950000|2022-02-06 02:19:10|15426.57|15306.57|15426.69|15306.69|15427.24|15307.24|15426.45|15306.45|10
1644113960000|2022-02-06 02:19:20|15426.81|15306.81|15426.28|15306.28|15426.87|15306.87|15425.81|15305.81|10
1644113970000|2022-02-06 02:19:30|15426.44|15306.44|15426.51|15306.51|15426.65|15306.65|15426.39|15306.39|10
1644113980000|2022-02-06 02:19:40|15426.63|15306.63|15427.3|15307.3|15427.51|15307.51|15426.63|15306.63|7
1644113990000|2022-02-06 02:19:50|15427.28|15307.28|15426.31|15306.31|15427.74|15307.74|15426.31|15306.31|9
1644114000000|2022-02-06 02:20:00|15425.46|15305.46|15420.99|15300.99|15425.46|15305.46|15420.99|15300.99|10
1644114010000|2022-02-06 02:20:10|15420.29|15300.29|15419.2|15299.2|15420.29|15300.29|15419.2|15299.2|10
1644114020000|2022-02-06 02:20:20|15419.8|15299.8|15418.66|15298.66|15420.63|15300.63|15418.66|15298.66|10
1644114030000|2022-02-06 02:20:30|15418.57|15298.57|15417.19|15297.19|15418.57|15298.57|15416.95|15296.95|10
1644114040000|2022-02-06 02:20:40|15417.21|15297.21|15414.95|15294.95|15417.28|15297.28|15414.74|15294.74|9
1644114050000|2022-02-06 02:20:50|15415.16|15295.16|15417.07|15297.07|15417.07|15297.07|15414.68|15294.68|10
1644114060000|2022-02-06 02:21:00|15417.15|15297.15|15419.07|15299.07|15419.07|15299.07|15417.15|15297.15|10
1644114070000|2022-02-06 02:21:10|15419.21|15299.21|15420.97|15300.97|15420.97|15300.97|15419.14|15299.14|10
1644114080000|2022-02-06 02:21:20|15422|15302|15424.67|15304.67|15424.67|15304.67|15422|15302|10
1644114090000|2022-02-06 02:21:30|15424.7|15304.7|15427.03|15307.03|15427.03|15307.03|15424.7|15304.7|10
1644114100000|2022-02-06 02:21:40|15427.37|15307.37|15426.87|15306.87|15427.37|15307.37|15426.83|15306.83|10
1644114110000|2022-02-06 02:21:50|15426.85|15306.85|15426.7|15306.7|15426.85|15306.85|15425.85|15305.85|8
1644114120000|2022-02-06 02:22:00|15426.81|15306.81|15427.87|15307.87|15427.87|15307.87|15426.47|15306.47|10
1644114130000|2022-02-06 02:22:10|15428.13|15308.13|15427.76|15307.76|15428.41|15308.41|15427.61|15307.61|10
1644114140000|2022-02-06 02:22:20|15427.92|15307.92|15430.04|15310.04|15430.05|15310.05|15427.92|15307.92|10
1644114150000|2022-02-06 02:22:30|15430.19|15310.19|15431.63|15311.63|15431.65|15311.65|15430.19|15310.19|9
1644114160000|2022-02-06 02:22:40|15431.73|15311.73|15432.64|15312.64|15432.8|15312.8|15431.73|15311.73|10
1644114170000|2022-02-06 02:22:50|15432.72|15312.72|15432.04|15312.04|15432.72|15312.72|15431.85|15311.85|9
1644114180000|2022-02-06 02:23:00|15432.15|15312.15|15434.3|15314.3|15434.3|15314.3|15432.15|15312.15|10
1644114190000|2022-02-06 02:23:10|15434.34|15314.34|15435.53|15315.53|15435.53|15315.53|15434.34|15314.34|10
1644114200000|2022-02-06 02:23:20|15435.51|15315.51|15436.22|15316.22|15436.22|15316.22|15435.51|15315.51|9
1644114210000|2022-02-06 02:23:30|15435.83|15315.83|15436.55|15316.55|15436.55|15316.55|15435.83|15315.83|10
1644114220000|2022-02-06 02:23:40|15436.76|15316.76|15436.87|15316.87|15437.11|15317.11|15436.65|15316.65|10
1644114230000|2022-02-06 02:23:50|15436.24|15316.24|15437.02|15317.02|15437.06|15317.06|15436.24|15316.24|9
1644114240000|2022-02-06 02:24:00|15436.46|15316.46|15436.04|15316.04|15436.76|15316.76|15435.78|15315.78|9
1644114250000|2022-02-06 02:24:10|15435.93|15315.93|15434.54|15314.54|15435.93|15315.93|15434.53|15314.53|10
1644114260000|2022-02-06 02:24:20|15435.1|15315.1|15434.7|15314.7|15435.1|15315.1|15433.93|15313.93|10
1644114270000|2022-02-06 02:24:30|15435.02|15315.02|15434.11|15314.11|15435.02|15315.02|15433.54|15313.54|10
1644114280000|2022-02-06 02:24:40|15433.85|15313.85|15432.73|15312.73|15433.92|15313.92|15432.73|15312.73|10
1644114290000|2022-02-06 02:24:50|15432.65|15312.65|15432.37|15312.37|15432.94|15312.94|15432.37|15312.37|10
1644114300000|2022-02-06 02:25:00|15432.15|15312.15|15429.81|15309.81|15432.15|15312.15|15429.81|15309.81|9
1644114310000|2022-02-06 02:25:10|15429.65|15309.65|15429.11|15309.11|15429.65|15309.65|15429.11|15309.11|9
1644114320000|2022-02-06 02:25:20|15429.36|15309.36|15429.88|15309.88|15429.88|15309.88|15429.28|15309.28|10
1644114330000|2022-02-06 02:25:30|15429.82|15309.82|15429.35|15309.35|15429.82|15309.82|15429.07|15309.07|10
1644114340000|2022-02-06 02:25:40|15429.25|15309.25|15429.4|15309.4|15429.52|15309.52|15429.25|15309.25|10
1644114350000|2022-02-06 02:25:50|15429.34|15309.34|15430.28|15310.28|15430.28|15310.28|15429.34|15309.34|9
1644114360000|2022-02-06 02:26:00|15430.42|15310.42|15431.28|15311.28|15431.28|15311.28|15430.25|15310.25|10
1644114370000|2022-02-06 02:26:10|15431.56|15311.56|15431.71|15311.71|15432.11|15312.11|15431.56|15311.56|10
1644114380000|2022-02-06 02:26:20|15432.27|15312.27|15430.13|15310.13|15432.29|15312.29|15430.13|15310.13|8
1644114390000|2022-02-06 02:26:30|15429.97|15309.97|15429.5|15309.5|15429.97|15309.97|15429.31|15309.31|9
1644114400000|2022-02-06 02:26:40|15429.37|15309.37|15430.65|15310.65|15430.66|15310.66|15429.33|15309.33|9
1644114410000|2022-02-06 02:26:50|15430.8|15310.8|15431.46|15311.46|15431.74|15311.74|15430.35|15310.35|10
1644114420000|2022-02-06 02:27:00|15431.38|15311.38|15430.74|15310.74|15431.4|15311.4|15430.56|15310.56|9
1644114430000|2022-02-06 02:27:10|15430.8|15310.8|15430.54|15310.54|15430.8|15310.8|15430.36|15310.36|9
1644114440000|2022-02-06 02:27:20|15430.51|15310.51|15430.34|15310.34|15430.51|15310.51|15429.98|15309.98|9
1644114450000|2022-02-06 02:27:30|15430.65|15310.65|15431.16|15311.16|15431.75|15311.75|15430.65|15310.65|9
1644114460000|2022-02-06 02:27:40|15431.18|15311.18|15431.87|15311.87|15431.87|15311.87|15431.18|15311.18|10
1644114470000|2022-02-06 02:27:50|15431.55|15311.55|15430.61|15310.61|15431.57|15311.57|15430.59|15310.59|8
1644114480000|2022-02-06 02:28:00|15430.56|15310.56|15430.2|15310.2|15430.68|15310.68|15430.01|15310.01|10
1644114490000|2022-02-06 02:28:10|15430.28|15310.28|15429.7|15309.7|15430.29|15310.29|15429.7|15309.7|7
1644114500000|2022-02-06 02:28:20|15429.74|15309.74|15429.72|15309.72|15430.31|15310.31|15429.64|15309.64|9
1644114510000|2022-02-06 02:28:30|15429.41|15309.41|15429.62|15309.62|15429.87|15309.87|15429.41|15309.41|10
1644114520000|2022-02-06 02:28:40|15429.6|15309.6|15429.16|15309.16|15429.69|15309.69|15429.07|15309.07|8
1644114530000|2022-02-06 02:28:50|15429.04|15309.04|15429.08|15309.08|15429.48|15309.48|15429.04|15309.04|9
1644114540000|2022-02-06 02:29:00|15429.01|15309.01|15426.35|15306.35|15429.01|15309.01|15426.35|15306.35|10
1644114550000|2022-02-06 02:29:10|15426.19|15306.19|15424.86|15304.86|15426.19|15306.19|15424.78|15304.78|9
1644114560000|2022-02-06 02:29:20|15424.97|15304.97|15424.15|15304.15|15425.14|15305.14|15423.31|15303.31|10
1644114570000|2022-02-06 02:29:30|15424.04|15304.04|15424.23|15304.23|15424.23|15304.23|15424.04|15304.04|8
1644114580000|2022-02-06 02:29:40|15423.97|15303.97|15423.67|15303.67|15424.09|15304.09|15423.59|15303.59|10
1644114590000|2022-02-06 02:29:50|15423.62|15303.62|15422.92|15302.92|15423.62|15303.62|15422.88|15302.88|10
1644114600000|2022-02-06 02:30:00|15422.88|15302.88|15422.96|15302.96|15423.24|15303.24|15422.73|15302.73|9
1644114610000|2022-02-06 02:30:10|15423.09|15303.09|15422.15|15302.15|15423.44|15303.44|15422.15|15302.15|10
1644114620000|2022-02-06 02:30:20|15422.65|15302.65|15421.72|15301.72|15422.65|15302.65|15421.72|15301.72|9
1644114630000|2022-02-06 02:30:30|15422.4|15302.4|15419.14|15299.14|15422.4|15302.4|15418.87|15298.87|10
1644114640000|2022-02-06 02:30:40|15419.01|15299.01|15419.58|15299.58|15419.58|15299.58|15419.01|15299.01|8
1644114650000|2022-02-06 02:30:50|15419.66|15299.66|15419.22|15299.22|15419.66|15299.66|15419.05|15299.05|7
1644114660000|2022-02-06 02:31:00|15418.88|15298.88|15419.78|15299.78|15419.78|15299.78|15418.72|15298.72|10
1644114670000|2022-02-06 02:31:10|15419.9|15299.9|15420.12|15300.12|15420.32|15300.32|15419.83|15299.83|8
1644114680000|2022-02-06 02:31:20|15419.62|15299.62|15418.11|15298.11|15419.73|15299.73|15417.58|15297.58|9
1644114690000|2022-02-06 02:31:30|15417.94|15297.94|15415.26|15295.26|15417.94|15297.94|15415.26|15295.26|10
1644114700000|2022-02-06 02:31:40|15415.18|15295.18|15413.28|15293.28|15415.18|15295.18|15413.2|15293.2|9
1644114710000|2022-02-06 02:31:50|15413.18|15293.18|15411.89|15291.89|15413.18|15293.18|15411.76|15291.76|10
1644114720000|2022-02-06 02:32:00|15411.81|15291.81|15409.43|15289.43|15411.87|15291.87|15409.42|15289.42|10
1644114730000|2022-02-06 02:32:10|15409.21|15289.21|15409.03|15289.03|15409.61|15289.61|15408.66|15288.66|10
1644114740000|2022-02-06 02:32:20|15408.59|15288.59|15405.96|15285.96|15408.61|15288.61|15405.96|15285.96|8
1644114750000|2022-02-06 02:32:30|15406.15|15286.15|15405.57|15285.57|15406.42|15286.42|15405.49|15285.49|10
1644114760000|2022-02-06 02:32:40|15405.23|15285.23|15400.27|15280.27|15405.24|15285.24|15400.05|15280.05|10
1644114770000|2022-02-06 02:32:50|15400.1|15280.1|15397.22|15277.22|15400.1|15280.1|15397.22|15277.22|10
1644114780000|2022-02-06 02:33:00|15396.34|15276.34|15390.58|15270.58|15396.34|15276.34|15390.58|15270.58|10
1644114790000|2022-02-06 02:33:10|15390.54|15270.54|15385.35|15265.35|15390.54|15270.54|15385.35|15265.35|10
1644114800000|2022-02-06 02:33:20|15384.52|15264.52|15383.57|15263.57|15384.52|15264.52|15383.31|15263.31|10
1644114810000|2022-02-06 02:33:30|15383.61|15263.61|15382.71|15262.71|15383.61|15263.61|15382.71|15262.71|10
1644114820000|2022-02-06 02:33:40|15382.59|15262.59|15384.39|15264.39|15384.39|15264.39|15382.3|15262.3|10
1644114830000|2022-02-06 02:33:50|15384.12|15264.12|15381.64|15261.64|15384.15|15264.15|15381.64|15261.64|9
1644114840000|2022-02-06 02:34:00|15381.57|15261.57|15381.68|15261.68|15381.7|15261.7|15380.86|15260.86|10
1644114850000|2022-02-06 02:34:10|15381.78|15261.78|15388.11|15268.11|15388.11|15268.11|15381.78|15261.78|10
1644114860000|2022-02-06 02:34:20|15388.81|15268.81|15391.04|15271.04|15391.25|15271.25|15388.71|15268.71|10
1644114870000|2022-02-06 02:34:30|15391.05|15271.05|15392.73|15272.73|15392.73|15272.73|15390.99|15270.99|10
1644114880000|2022-02-06 02:34:40|15393.16|15273.16|15395.37|15275.37|15395.57|15275.57|15393.16|15273.16|10
1644114890000|2022-02-06 02:34:50|15395.36|15275.36|15398.64|15278.64|15398.64|15278.64|15395.36|15275.36|10
1644114900000|2022-02-06 02:35:00|15398.96|15278.96|15398.06|15278.06|15399.12|15279.12|15398.05|15278.05|8
1644114910000|2022-02-06 02:35:10|15398.14|15278.14|15397.24|15277.24|15398.51|15278.51|15397.24|15277.24|10
1644114920000|2022-02-06 02:35:20|15397.02|15277.02|15397.13|15277.13|15397.23|15277.23|15396.24|15276.24|10
1644114930000|2022-02-06 02:35:30|15397.18|15277.18|15398.94|15278.94|15398.94|15278.94|15397.18|15277.18|8
1644114940000|2022-02-06 02:35:40|15399.78|15279.78|15400.61|15280.61|15400.61|15280.61|15399.78|15279.78|8
1644114950000|2022-02-06 02:35:50|15400.63|15280.63|15399.97|15279.97|15400.71|15280.71|15399.93|15279.93|7
1644114960000|2022-02-06 02:36:00|15399.49|15279.49|15397.96|15277.96|15399.67|15279.67|15397.96|15277.96|8
1644114970000|2022-02-06 02:36:10|15397.91|15277.91|15399.28|15279.28|15399.28|15279.28|15397.54|15277.54|10
1644114980000|2022-02-06 02:36:20|15399.6|15279.6|15400.69|15280.69|15400.93|15280.93|15399.53|15279.53|10
1644114990000|2022-02-06 02:36:30|15401.22|15281.22|15401.79|15281.79|15401.79|15281.79|15401.22|15281.22|9
1644115000000|2022-02-06 02:36:40|15401.71|15281.71|15404.2|15284.2|15404.2|15284.2|15401.35|15281.35|10
1644115010000|2022-02-06 02:36:50|15404.96|15284.96|15406.04|15286.04|15406.09|15286.09|15404.96|15284.96|9
1644115020000|2022-02-06 02:37:00|15406.37|15286.37|15405.33|15285.33|15406.37|15286.37|15405.2|15285.2|10
1644115030000|2022-02-06 02:37:10|15405.28|15285.28|15405.21|15285.21|15405.53|15285.53|15404.62|15284.62|9
1644115040000|2022-02-06 02:37:20|15405.41|15285.41|15405.71|15285.71|15406.15|15286.15|15405.06|15285.06|9
1644115050000|2022-02-06 02:37:30|15405.24|15285.24|15405.87|15285.87|15406.04|15286.04|15404.87|15284.87|9
1644115060000|2022-02-06 02:37:40|15406.18|15286.18|15408.34|15288.34|15408.34|15288.34|15406.18|15286.18|8
1644115070000|2022-02-06 02:37:50|15408.17|15288.17|15408.98|15288.98|15408.98|15288.98|15408.17|15288.17|8
1644115080000|2022-02-06 02:38:00|15409.03|15289.03|15409.37|15289.37|15409.37|15289.37|15408.69|15288.69|10
1644115090000|2022-02-06 02:38:10|15409.85|15289.85|15407.77|15287.77|15409.9|15289.9|15407.19|15287.19|9
1644115100000|2022-02-06 02:38:20|15407.97|15287.97|15409.02|15289.02|15409.02|15289.02|15407.97|15287.97|9
1644115110000|2022-02-06 02:38:30|15409.01|15289.01|15408.63|15288.63|15409.01|15289.01|15408.63|15288.63|8
1644115120000|2022-02-06 02:38:40|15408.68|15288.68|15408.59|15288.59|15408.68|15288.68|15408.15|15288.15|10
1644115130000|2022-02-06 02:38:50|15408.54|15288.54|15408.18|15288.18|15408.58|15288.58|15408.18|15288.18|9
1644115140000|2022-02-06 02:39:00|15408.06|15288.06|15406.7|15286.7|15408.06|15288.06|15406.7|15286.7|10
1644115150000|2022-02-06 02:39:10|15406.84|15286.84|15407.05|15287.05|15407.05|15287.05|15406.52|15286.52|9
1644115160000|2022-02-06 02:39:20|15406.34|15286.34|15406.11|15286.11|15406.34|15286.34|15406.11|15286.11|9
1644115170000|2022-02-06 02:39:30|15405.78|15285.78|15402.45|15282.45|15405.78|15285.78|15402.45|15282.45|10
1644115180000|2022-02-06 02:39:40|15402.46|15282.46|15402.51|15282.51|15402.6|15282.6|15402.46|15282.46|8
1644115190000|2022-02-06 02:39:50|15402.62|15282.62|15402.24|15282.24|15402.62|15282.62|15402.24|15282.24|10
1644115200000|2022-02-06 02:40:00|15402.35|15282.35|15401.69|15281.69|15402.5|15282.5|15401.69|15281.69|6
1644115210000|2022-02-06 02:40:10|15401.39|15281.39|15399.35|15279.35|15401.39|15281.39|15399.35|15279.35|10
1644115220000|2022-02-06 02:40:20|15399.36|15279.36|15400.11|15280.11|15400.89|15280.89|15399.36|15279.36|10
1644115230000|2022-02-06 02:40:30|15399.98|15279.98|15398.17|15278.17|15399.98|15279.98|15398.01|15278.01|10
1644115240000|2022-02-06 02:40:40|15397.99|15277.99|15397.77|15277.77|15398.12|15278.12|15397.26|15277.26|10
1644115250000|2022-02-06 02:40:50|15397.59|15277.59|15394.89|15274.89|15397.59|15277.59|15394.89|15274.89|10
1644115260000|2022-02-06 02:41:00|15395.06|15275.06|15394.88|15274.88|15395.06|15275.06|15394.35|15274.35|10
1644115270000|2022-02-06 02:41:10|15394.98|15274.98|15394.46|15274.46|15394.99|15274.99|15394.46|15274.46|10
1644115280000|2022-02-06 02:41:20|15394.28|15274.28|15393.78|15273.78|15394.46|15274.46|15393.78|15273.78|8
1644115290000|2022-02-06 02:41:30|15393.92|15273.92|15391.69|15271.69|15393.92|15273.92|15391.69|15271.69|9
1644115300000|2022-02-06 02:41:40|15391.64|15271.64|15390.15|15270.15|15391.64|15271.64|15390.15|15270.15|10
1644115310000|2022-02-06 02:41:50|15389.96|15269.96|15387.37|15267.37|15389.96|15269.96|15387.05|15267.05|9
1644115320000|2022-02-06 02:42:00|15387.25|15267.25|15386.41|15266.41|15387.25|15267.25|15386.27|15266.27|10
1644115330000|2022-02-06 02:42:10|15386.27|15266.27|15385.55|15265.55|15386.53|15266.53|15385.55|15265.55|9
1644115340000|2022-02-06 02:42:20|15385.36|15265.36|15383.85|15263.85|15385.93|15265.93|15383.38|15263.38|10
1644115350000|2022-02-06 02:42:30|15383.84|15263.84|15383.06|15263.06|15383.84|15263.84|15383.06|15263.06|9
1644115360000|2022-02-06 02:42:40|15382.86|15262.86|15380.12|15260.12|15382.86|15262.86|15379.67|15259.67|10
1644115370000|2022-02-06 02:42:50|15379.92|15259.92|15378.33|15258.33|15379.92|15259.92|15378.31|15258.31|10
1644115380000|2022-02-06 02:43:00|15378.27|15258.27|15377.01|15257.01|15378.27|15258.27|15377.01|15257.01|10
1644115390000|2022-02-06 02:43:10|15377.18|15257.18|15375.86|15255.86|15377.38|15257.38|15375.86|15255.86|10
1644115400000|2022-02-06 02:43:20|15375.65|15255.65|15375.46|15255.46|15375.82|15255.82|15375.46|15255.46|5
1644115410000|2022-02-06 02:43:30|15375.42|15255.42|15372.77|15252.77|15375.42|15255.42|15372.77|15252.77|10
1644115420000|2022-02-06 02:43:40|15372.44|15252.44|15371.42|15251.42|15372.44|15252.44|15371.42|15251.42|10
1644115430000|2022-02-06 02:43:50|15371.35|15251.35|15371.73|15251.73|15371.83|15251.83|15370.46|15250.46|10
1644115440000|2022-02-06 02:44:00|15371.71|15251.71|15372.02|15252.02|15372.03|15252.03|15371.58|15251.58|10
1644115450000|2022-02-06 02:44:10|15371.61|15251.61|15371.05|15251.05|15371.73|15251.73|15371.04|15251.04|10
1644115460000|2022-02-06 02:44:20|15370.88|15250.88|15371.69|15251.69|15371.69|15251.69|15370.73|15250.73|9
1644115470000|2022-02-06 02:44:30|15371.94|15251.94|15373.12|15253.12|15373.12|15253.12|15371.94|15251.94|10
1644115480000|2022-02-06 02:44:40|15373.16|15253.16|15373.87|15253.87|15373.87|15253.87|15373.16|15253.16|9
1644115490000|2022-02-06 02:44:50|15373.55|15253.55|15374.83|15254.83|15374.92|15254.92|15373.5|15253.5|9
1644115500000|2022-02-06 02:45:00|15374.86|15254.86|15373.79|15253.79|15375.36|15255.36|15373.77|15253.77|10
1644115510000|2022-02-06 02:45:10|15373.36|15253.36|15373.28|15253.28|15373.36|15253.36|15372.08|15252.08|9
1644115520000|2022-02-06 02:45:20|15373.24|15253.24|15372.12|15252.12|15373.83|15253.83|15372.12|15252.12|10
1644115530000|2022-02-06 02:45:30|15372.28|15252.28|15371.09|15251.09|15372.28|15252.28|15370.95|15250.95|8
1644115540000|2022-02-06 02:45:40|15370.94|15250.94|15370.63|15250.63|15370.94|15250.94|15370.55|15250.55|8
1644115550000|2022-02-06 02:45:50|15370.54|15250.54|15370.35|15250.35|15370.79|15250.79|15370.17|15250.17|9
1644115560000|2022-02-06 02:46:00|15370.44|15250.44|15369.35|15249.35|15370.67|15250.67|15369.35|15249.35|10
1644115570000|2022-02-06 02:46:10|15369.16|15249.16|15368.64|15248.64|15369.16|15249.16|15368.63|15248.63|9
1644115580000|2022-02-06 02:46:20|15368.86|15248.86|15367.44|15247.44|15369.34|15249.34|15367.44|15247.44|9
1644115590000|2022-02-06 02:46:30|15367.51|15247.51|15366.77|15246.77|15367.51|15247.51|15366.69|15246.69|9
1644115600000|2022-02-06 02:46:40|15366.74|15246.74|15367.16|15247.16|15367.16|15247.16|15366.49|15246.49|10
1644115610000|2022-02-06 02:46:50|15366.93|15246.93|15366.6|15246.6|15366.93|15246.93|15366.54|15246.54|8
1644115620000|2022-02-06 02:47:00|15366.5|15246.5|15366.89|15246.89|15366.89|15246.89|15366.5|15246.5|10
1644115630000|2022-02-06 02:47:10|15366.87|15246.87|15367.58|15247.58|15367.58|15247.58|15366.87|15246.87|10
1644115640000|2022-02-06 02:47:20|15367.95|15247.95|15368.69|15248.69|15368.69|15248.69|15367.57|15247.57|10
1644115650000|2022-02-06 02:47:30|15368.92|15248.92|15367.64|15247.64|15369.16|15249.16|15367.64|15247.64|10
1644115660000|2022-02-06 02:47:40|15367.8|15247.8|15367.97|15247.97|15368.18|15248.18|15367.33|15247.33|10
1644115670000|2022-02-06 02:47:50|15367.93|15247.93|15366.67|15246.67|15367.93|15247.93|15366.67|15246.67|9
1644115680000|2022-02-06 02:48:00|15366.73|15246.73|15367.96|15247.96|15367.96|15247.96|15366.73|15246.73|6
1644115690000|2022-02-06 02:48:10|15368.07|15248.07|15367.15|15247.15|15368.09|15248.09|15367.15|15247.15|10
1644115700000|2022-02-06 02:48:20|15367.29|15247.29|15368.48|15248.48|15368.49|15248.49|15367.06|15247.06|10
1644115710000|2022-02-06 02:48:30|15368.64|15248.64|15368.89|15248.89|15369.05|15249.05|15368.64|15248.64|9
1644115720000|2022-02-06 02:48:40|15369.09|15249.09|15369.24|15249.24|15369.68|15249.68|15369.05|15249.05|10
1644115730000|2022-02-06 02:48:50|15368.79|15248.79|15368.49|15248.49|15368.9|15248.9|15368.49|15248.49|10
1644115740000|2022-02-06 02:49:00|15368.5|15248.5|15368.52|15248.52|15368.57|15248.57|15368.26|15248.26|8
1644115750000|2022-02-06 02:49:10|15368.5|15248.5|15365.05|15245.05|15368.61|15248.61|15365.05|15245.05|10
1644115760000|2022-02-06 02:49:20|15365.33|15245.33|15363.22|15243.22|15365.33|15245.33|15363.22|15243.22|8
1644115770000|2022-02-06 02:49:30|15363.21|15243.21|15362.12|15242.12|15363.21|15243.21|15362.12|15242.12|8
1644115780000|2022-02-06 02:49:40|15361.72|15241.72|15358.99|15238.99|15361.72|15241.72|15358.95|15238.95|9
1644115790000|2022-02-06 02:49:50|15358.8|15238.8|15357.42|15237.42|15358.8|15238.8|15357.34|15237.34|10
1644115800000|2022-02-06 02:50:00|15357.11|15237.11|15357.55|15237.55|15358.19|15238.19|15356.77|15236.77|10
1644115810000|2022-02-06 02:50:10|15356.61|15236.61|15355.4|15235.4|15356.7|15236.7|15355.4|15235.4|9
1644115820000|2022-02-06 02:50:20|15354.98|15234.98|15354.37|15234.37|15354.98|15234.98|15354.31|15234.31|8
1644115830000|2022-02-06 02:50:30|15354.38|15234.38|15353.81|15233.81|15354.84|15234.84|15353.78|15233.78|10
1644115840000|2022-02-06 02:50:40|15353.74|15233.74|15353.05|15233.05|15353.74|15233.74|15353.03|15233.03|7
1644115850000|2022-02-06 02:50:50|15352.75|15232.75|15353.43|15233.43|15353.43|15233.43|15352.24|15232.24|9
1644115860000|2022-02-06 02:51:00|15353.49|15233.49|15354.47|15234.47|15354.62|15234.62|15353.49|15233.49|9
1644115870000|2022-02-06 02:51:10|15354.55|15234.55|15354.93|15234.93|15354.93|15234.93|15354.55|15234.55|8
1644115880000|2022-02-06 02:51:20|15354.9|15234.9|15354.8|15234.8|15355.02|15235.02|15354.66|15234.66|9
1644115890000|2022-02-06 02:51:30|15355.07|15235.07|15353.78|15233.78|15355.32|15235.32|15353.7|15233.7|10
1644115900000|2022-02-06 02:51:40|15353.92|15233.92|15354.23|15234.23|15354.37|15234.37|15353.62|15233.62|9
1644115910000|2022-02-06 02:51:50|15354.12|15234.12|15355.41|15235.41|15355.41|15235.41|15354.12|15234.12|10
1644115920000|2022-02-06 02:52:00|15355.22|15235.22|15354.97|15234.97|15355.38|15235.38|15354.95|15234.95|8
1644115930000|2022-02-06 02:52:10|15355.06|15235.06|15356.77|15236.77|15356.77|15236.77|15355.06|15235.06|10
1644115940000|2022-02-06 02:52:20|15357|15237|15358.14|15238.14|15358.18|15238.18|15357|15237|10
1644115950000|2022-02-06 02:52:30|15358.39|15238.39|15357.48|15237.48|15358.39|15238.39|15357.48|15237.48|10
1644115960000|2022-02-06 02:52:40|15357.77|15237.77|15358.78|15238.78|15358.8|15238.8|15357.77|15237.77|9
1644115970000|2022-02-06 02:52:50|15359.02|15239.02|15359.09|15239.09|15359.14|15239.14|15358.43|15238.43|10
1644115980000|2022-02-06 02:53:00|15359.03|15239.03|15359.79|15239.79|15359.79|15239.79|15358.86|15238.86|9
1644115990000|2022-02-06 02:53:10|15359.56|15239.56|15358.95|15238.95|15359.85|15239.85|15358.95|15238.95|10
1644116000000|2022-02-06 02:53:20|15359.02|15239.02|15358.21|15238.21|15359.02|15239.02|15358.2|15238.2|9
1644116010000|2022-02-06 02:53:30|15358.69|15238.69|15359.32|15239.32|15359.32|15239.32|15358.6|15238.6|9
1644116020000|2022-02-06 02:53:40|15359.46|15239.46|15358.32|15238.32|15359.46|15239.46|15358.21|15238.21|9
1644116030000|2022-02-06 02:53:50|15358.1|15238.1|15356.51|15236.51|15358.47|15238.47|15356.51|15236.51|10
1644116040000|2022-02-06 02:54:00|15356.45|15236.45|15354.07|15234.07|15356.45|15236.45|15353.92|15233.92|9
1644116050000|2022-02-06 02:54:10|15353.85|15233.85|15353.87|15233.87|15354.17|15234.17|15353.19|15233.19|8
1644116060000|2022-02-06 02:54:20|15353.67|15233.67|15350.56|15230.56|15353.67|15233.67|15350.56|15230.56|10
1644116070000|2022-02-06 02:54:30|15350.71|15230.71|15350.12|15230.12|15350.71|15230.71|15349.87|15229.87|10
1644116080000|2022-02-06 02:54:40|15350.14|15230.14|15350.87|15230.87|15350.9|15230.9|15349.92|15229.92|8
1644116090000|2022-02-06 02:54:50|15350.78|15230.78|15352.38|15232.38|15352.38|15232.38|15350.78|15230.78|10
1644116100000|2022-02-06 02:55:00|15352.47|15232.47|15351.29|15231.29|15352.59|15232.59|15351.18|15231.18|9
1644116110000|2022-02-06 02:55:10|15351.17|15231.17|15347.17|15227.17|15351.17|15231.17|15347.17|15227.17|10
1644116120000|2022-02-06 02:55:20|15346.42|15226.42|15347.02|15227.02|15347.02|15227.02|15346.34|15226.34|8
1644116130000|2022-02-06 02:55:30|15347.15|15227.15|15348.58|15228.58|15348.58|15228.58|15347.15|15227.15|9
1644116140000|2022-02-06 02:55:40|15348.56|15228.56|15348.49|15228.49|15348.56|15228.56|15348.3|15228.3|10
1644116150000|2022-02-06 02:55:50|15348.34|15228.34|15348.95|15228.95|15349.08|15229.08|15348.34|15228.34|7
1644116160000|2022-02-06 02:56:00|15348.94|15228.94|15349.76|15229.76|15349.76|15229.76|15348.94|15228.94|8
1644116170000|2022-02-06 02:56:10|15349.79|15229.79|15351.37|15231.37|15351.37|15231.37|15349.79|15229.79|8
1644116180000|2022-02-06 02:56:20|15351.17|15231.17|15348.52|15228.52|15351.17|15231.17|15348.42|15228.42|10
1644116190000|2022-02-06 02:56:30|15348.22|15228.22|15346.61|15226.61|15348.43|15228.43|15346.61|15226.61|9
1644116200000|2022-02-06 02:56:40|15346.6|15226.6|15346.39|15226.39|15347.01|15227.01|15346.39|15226.39|9
1644116210000|2022-02-06 02:56:50|15346.53|15226.53|15346.58|15226.58|15346.62|15226.62|15346.39|15226.39|8
1644116220000|2022-02-06 02:57:00|15346.6|15226.6|15347.31|15227.31|15347.31|15227.31|15346.54|15226.54|9
1644116230000|2022-02-06 02:57:10|15348.49|15228.49|15350.57|15230.57|15350.57|15230.57|15348.49|15228.49|10
1644116240000|2022-02-06 02:57:20|15350.62|15230.62|15350.95|15230.95|15350.95|15230.95|15349.91|15229.91|9
1644116250000|2022-02-06 02:57:30|15350.78|15230.78|15351.8|15231.8|15351.8|15231.8|15350.78|15230.78|9
1644116260000|2022-02-06 02:57:40|15352.26|15232.26|15352.32|15232.32|15352.51|15232.51|15352.26|15232.26|9
1644116270000|2022-02-06 02:57:50|15352.26|15232.26|15352.06|15232.06|15352.26|15232.26|15351.54|15231.54|10
1644116280000|2022-02-06 02:58:00|15352.08|15232.08|15355.27|15235.27|15355.27|15235.27|15352.08|15232.08|10
1644116290000|2022-02-06 02:58:10|15355.37|15235.37|15356.14|15236.14|15356.14|15236.14|15355.35|15235.35|10
1644116300000|2022-02-06 02:58:20|15356.42|15236.42|15357.63|15237.63|15357.73|15237.73|15356.42|15236.42|9
1644116310000|2022-02-06 02:58:30|15357.62|15237.62|15357.88|15237.88|15357.89|15237.89|15357.48|15237.48|10
1644116320000|2022-02-06 02:58:40|15358|15238|15359.02|15239.02|15359.12|15239.12|15357.85|15237.85|10
1644116330000|2022-02-06 02:58:50|15359.41|15239.41|15361.34|15241.34|15361.34|15241.34|15359.41|15239.41|9
1644116340000|2022-02-06 02:59:00|15361.37|15241.37|15361.37|15241.37|15361.37|15241.37|15360.28|15240.28|8
1644116350000|2022-02-06 02:59:10|15361.31|15241.31|15361.41|15241.41|15361.44|15241.44|15360.87|15240.87|10
1644116360000|2022-02-06 02:59:20|15361.31|15241.31|15361.47|15241.47|15361.61|15241.61|15361.18|15241.18|9
1644116370000|2022-02-06 02:59:30|15361.48|15241.48|15361.16|15241.16|15361.48|15241.48|15360.42|15240.42|10
1644116380000|2022-02-06 02:59:40|15361.28|15241.28|15364.87|15244.87|15364.87|15244.87|15361.07|15241.07|9
1644116390000|2022-02-06 02:59:50|15364.92|15244.92|15371.1|15251.1|15371.1|15251.1|15364.92|15244.92|9
1644116400000|2022-02-06 03:00:00|15371.74|15251.74|15370.9|15250.9|15371.74|15251.74|15370.9|15250.9|9
1644116410000|2022-02-06 03:00:10|15370.76|15250.76|15369.44|15249.44|15370.97|15250.97|15369.42|15249.42|10
1644116420000|2022-02-06 03:00:20|15369.31|15249.31|15369.12|15249.12|15369.31|15249.31|15368.34|15248.34|10
1644116430000|2022-02-06 03:00:30|15368.93|15248.93|15369.06|15249.06|15369.41|15249.41|15368.91|15248.91|9
1644116440000|2022-02-06 03:00:40|15369.11|15249.11|15367.9|15247.9|15369.14|15249.14|15367.9|15247.9|10
1644116450000|2022-02-06 03:00:50|15367.82|15247.82|15367.2|15247.2|15368.21|15248.21|15367.2|15247.2|10
1644116460000|2022-02-06 03:01:00|15367.09|15247.09|15369.47|15249.47|15369.47|15249.47|15366.6|15246.6|10
1644116470000|2022-02-06 03:01:10|15369.43|15249.43|15369.45|15249.45|15369.97|15249.97|15369.32|15249.32|9
1644116480000|2022-02-06 03:01:20|15369.52|15249.52|15369.09|15249.09|15369.56|15249.56|15368.39|15248.39|10
1644116490000|2022-02-06 03:01:30|15369.07|15249.07|15369.99|15249.99|15370.18|15250.18|15369.07|15249.07|10
1644116500000|2022-02-06 03:01:40|15369.89|15249.89|15369.74|15249.74|15369.89|15249.89|15369.59|15249.59|10
1644116510000|2022-02-06 03:01:50|15369.8|15249.8|15369.12|15249.12|15369.8|15249.8|15368.94|15248.94|8
1644116520000|2022-02-06 03:02:00|15368.94|15248.94|15369.81|15249.81|15369.81|15249.81|15368.94|15248.94|10
1644116530000|2022-02-06 03:02:10|15370.02|15250.02|15369.54|15249.54|15370.02|15250.02|15369.3|15249.3|8
1644116540000|2022-02-06 03:02:20|15369.56|15249.56|15370.36|15250.36|15370.47|15250.47|15369.45|15249.45|10
1644116550000|2022-02-06 03:02:30|15369.62|15249.62|15369.8|15249.8|15369.82|15249.82|15369.52|15249.52|9
1644116560000|2022-02-06 03:02:40|15369.81|15249.81|15369.68|15249.68|15369.96|15249.96|15369.68|15249.68|6
1644116570000|2022-02-06 03:02:50|15369.61|15249.61|15369.68|15249.68|15369.68|15249.68|15368.86|15248.86|9
1644116580000|2022-02-06 03:03:00|15369.63|15249.63|15368.77|15248.77|15369.63|15249.63|15368.54|15248.54|9
1644116590000|2022-02-06 03:03:10|15368.67|15248.67|15368.92|15248.92|15369.34|15249.34|15368.67|15248.67|9
1644116600000|2022-02-06 03:03:20|15368.94|15248.94|15370.78|15250.78|15370.78|15250.78|15368.94|15248.94|10
1644116610000|2022-02-06 03:03:30|15371.03|15251.03|15371.29|15251.29|15371.66|15251.66|15371.03|15251.03|10
1644116620000|2022-02-06 03:03:40|15371.33|15251.33|15371.29|15251.29|15371.51|15251.51|15371.08|15251.08|9
1644116630000|2022-02-06 03:03:50|15371.32|15251.32|15372.87|15252.87|15372.87|15252.87|15371.13|15251.13|9
1644116640000|2022-02-06 03:04:00|15372.75|15252.75|15372.01|15252.01|15372.79|15252.79|15371.87|15251.87|10
1644116650000|2022-02-06 03:04:10|15372.03|15252.03|15372.94|15252.94|15373.09|15253.09|15372.01|15252.01|10
1644116660000|2022-02-06 03:04:20|15372.91|15252.91|15373.16|15253.16|15373.4|15253.4|15372.89|15252.89|9
1644116670000|2022-02-06 03:04:30|15373.41|15253.41|15374.23|15254.23|15374.27|15254.27|15373.34|15253.34|10
1644116680000|2022-02-06 03:04:40|15373.64|15253.64|15373.58|15253.58|15373.9|15253.9|15373.19|15253.19|10
1644116690000|2022-02-06 03:04:50|15373.59|15253.59|15374.63|15254.63|15374.63|15254.63|15373.35|15253.35|9
1644116700000|2022-02-06 03:05:00|15374.45|15254.45|15375.03|15255.03|15375.03|15255.03|15374.45|15254.45|10
1644116710000|2022-02-06 03:05:10|15375.01|15255.01|15375.87|15255.87|15375.87|15255.87|15374.87|15254.87|10
1644116720000|2022-02-06 03:05:20|15376.3|15256.3|15377.19|15257.19|15377.32|15257.32|15376.3|15256.3|9
1644116730000|2022-02-06 03:05:30|15377.47|15257.47|15377.65|15257.65|15377.99|15257.99|15377.44|15257.44|10
1644116740000|2022-02-06 03:05:40|15377.59|15257.59|15377.23|15257.23|15377.61|15257.61|15377.23|15257.23|10
1644116750000|2022-02-06 03:05:50|15377.09|15257.09|15377.54|15257.54|15377.54|15257.54|15377.09|15257.09|8
1644116760000|2022-02-06 03:06:00|15377.69|15257.69|15377.81|15257.81|15377.81|15257.81|15377.16|15257.16|10
1644116770000|2022-02-06 03:06:10|15377.79|15257.79|15379.83|15259.83|15379.83|15259.83|15377.51|15257.51|8
1644116780000|2022-02-06 03:06:20|15379.97|15259.97|15381.62|15261.62|15381.62|15261.62|15379.45|15259.45|9
1644116790000|2022-02-06 03:06:30|15381.67|15261.67|15381.74|15261.74|15381.86|15261.86|15381.62|15261.62|8
1644116800000|2022-02-06 03:06:40|15382.06|15262.06|15381.82|15261.82|15382.36|15262.36|15381.78|15261.78|10
1644116810000|2022-02-06 03:06:50|15382|15262|15381.62|15261.62|15382|15262|15381.61|15261.61|8
1644116820000|2022-02-06 03:07:00|15381.59|15261.59|15380.99|15260.99|15381.59|15261.59|15380.99|15260.99|9
1644116830000|2022-02-06 03:07:10|15381.11|15261.11|15380.71|15260.71|15381.48|15261.48|15380.71|15260.71|9
1644116840000|2022-02-06 03:07:20|15380.52|15260.52|15378.03|15258.03|15380.52|15260.52|15378.03|15258.03|10
1644116850000|2022-02-06 03:07:30|15377.65|15257.65|15377.99|15257.99|15378.88|15258.88|15377.65|15257.65|8
1644116860000|2022-02-06 03:07:40|15378.12|15258.12|15376.2|15256.2|15378.12|15258.12|15376.2|15256.2|10
1644116870000|2022-02-06 03:07:50|15375.9|15255.9|15374.02|15254.02|15375.9|15255.9|15373.9|15253.9|10
1644116880000|2022-02-06 03:08:00|15373.99|15253.99|15372.83|15252.83|15374|15254|15372.57|15252.57|10
1644116890000|2022-02-06 03:08:10|15372.6|15252.6|15371.89|15251.89|15372.61|15252.61|15371.89|15251.89|8
1644116900000|2022-02-06 03:08:20|15371.85|15251.85|15371.33|15251.33|15371.85|15251.85|15371.33|15251.33|7
1644116910000|2022-02-06 03:08:30|15371.32|15251.32|15371.82|15251.82|15371.94|15251.94|15371.32|15251.32|7
1644116920000|2022-02-06 03:08:40|15371.4|15251.4|15372.42|15252.42|15372.43|15252.43|15371.4|15251.4|9
1644116930000|2022-02-06 03:08:50|15372.55|15252.55|15372.19|15252.19|15372.55|15252.55|15372.19|15252.19|8
1644116940000|2022-02-06 03:09:00|15372.22|15252.22|15373.74|15253.74|15373.74|15253.74|15372.22|15252.22|10
1644116950000|2022-02-06 03:09:10|15373.84|15253.84|15374.27|15254.27|15374.27|15254.27|15373.61|15253.61|10
1644116960000|2022-02-06 03:09:20|15374.35|15254.35|15375.25|15255.25|15375.25|15255.25|15374.28|15254.28|10
1644116970000|2022-02-06 03:09:30|15375.45|15255.45|15376.09|15256.09|15376.19|15256.19|15375.44|15255.44|8
1644116980000|2022-02-06 03:09:40|15376.26|15256.26|15376.93|15256.93|15377.36|15257.36|15376.25|15256.25|10
1644116990000|2022-02-06 03:09:50|15376.83|15256.83|15376.62|15256.62|15377.17|15257.17|15376.45|15256.45|10
1644117000000|2022-02-06 03:10:00|15376.73|15256.73|15375.03|15255.03|15376.92|15256.92|15374.88|15254.88|9
1644117010000|2022-02-06 03:10:10|15375.09|15255.09|15375.13|15255.13|15375.3|15255.3|15374.78|15254.78|10
1644117020000|2022-02-06 03:10:20|15375.31|15255.31|15372.81|15252.81|15375.33|15255.33|15372.81|15252.81|10
1644117030000|2022-02-06 03:10:30|15372.86|15252.86|15370.77|15250.77|15372.86|15252.86|15370.77|15250.77|10
1644117040000|2022-02-06 03:10:40|15371.23|15251.23|15370.29|15250.29|15371.23|15251.23|15370.17|15250.17|9
1644117050000|2022-02-06 03:10:50|15370.11|15250.11|15369.05|15249.05|15370.32|15250.32|15368.96|15248.96|9
1644117060000|2022-02-06 03:11:00|15369.1|15249.1|15369.18|15249.18|15369.49|15249.49|15369.1|15249.1|8
1644117070000|2022-02-06 03:11:10|15368.77|15248.77|15368.87|15248.87|15369.02|15249.02|15368.56|15248.56|8
1644117080000|2022-02-06 03:11:20|15368.95|15248.95|15369.79|15249.79|15369.79|15249.79|15368.59|15248.59|10
1644117090000|2022-02-06 03:11:30|15369.69|15249.69|15369.95|15249.95|15370.05|15250.05|15369.69|15249.69|8
1644117100000|2022-02-06 03:11:40|15370.06|15250.06|15369.98|15249.98|15370.38|15250.38|15369.38|15249.38|10
1644117110000|2022-02-06 03:11:50|15370.01|15250.01|15369.46|15249.46|15370.01|15250.01|15369.46|15249.46|10
1644117120000|2022-02-06 03:12:00|15369.41|15249.41|15369.43|15249.43|15369.55|15249.55|15369.12|15249.12|8
1644117130000|2022-02-06 03:12:10|15369.27|15249.27|15369.53|15249.53|15369.81|15249.81|15369.27|15249.27|7
1644117140000|2022-02-06 03:12:20|15369.2|15249.2|15368.99|15248.99|15369.2|15249.2|15368.98|15248.98|9
1644117150000|2022-02-06 03:12:30|15369.1|15249.1|15368.5|15248.5|15369.23|15249.23|15368.5|15248.5|7
1644117160000|2022-02-06 03:12:40|15368.55|15248.55|15368.61|15248.61|15368.61|15248.61|15367.79|15247.79|7
1644117170000|2022-02-06 03:12:50|15368.64|15248.64|15368.99|15248.99|15369.14|15249.14|15368.52|15248.52|9
1644117180000|2022-02-06 03:13:00|15368.75|15248.75|15371.04|15251.04|15371.48|15251.48|15368.75|15248.75|9
1644117190000|2022-02-06 03:13:10|15370.87|15250.87|15369.85|15249.85|15370.87|15250.87|15369.85|15249.85|9
1644117200000|2022-02-06 03:13:20|15368.95|15248.95|15365.73|15245.73|15368.95|15248.95|15365.73|15245.73|10
1644117210000|2022-02-06 03:13:30|15365.53|15245.53|15364.61|15244.61|15365.53|15245.53|15364.5|15244.5|9
1644117220000|2022-02-06 03:13:40|15364.56|15244.56|15363.48|15243.48|15364.72|15244.72|15363.48|15243.48|8
1644117230000|2022-02-06 03:13:50|15363.14|15243.14|15362.42|15242.42|15363.14|15243.14|15362.42|15242.42|10
1644117240000|2022-02-06 03:14:00|15362.57|15242.57|15362.61|15242.61|15362.94|15242.94|15362.29|15242.29|10
1644117250000|2022-02-06 03:14:10|15362.84|15242.84|15362.61|15242.61|15362.84|15242.84|15362.33|15242.33|5
1644117260000|2022-02-06 03:14:20|15362.5|15242.5|15362.8|15242.8|15363.01|15243.01|15362.23|15242.23|9
1644117270000|2022-02-06 03:14:30|15362.91|15242.91|15362.38|15242.38|15362.91|15242.91|15362.29|15242.29|9
1644117280000|2022-02-06 03:14:40|15362.5|15242.5|15361.95|15241.95|15362.5|15242.5|15361.91|15241.91|10
1644117290000|2022-02-06 03:14:50|15362.03|15242.03|15361.15|15241.15|15362.03|15242.03|15361.02|15241.02|8
1644117300000|2022-02-06 03:15:00|15361.21|15241.21|15361.14|15241.14|15361.5|15241.5|15361.05|15241.05|9
1644117310000|2022-02-06 03:15:10|15359.79|15239.79|15357.71|15237.71|15359.79|15239.79|15357.13|15237.13|10
1644117320000|2022-02-06 03:15:20|15357.64|15237.64|15358.87|15238.87|15359.01|15239.01|15357.6|15237.6|9
1644117330000|2022-02-06 03:15:30|15359.68|15239.68|15362.57|15242.57|15362.57|15242.57|15359.68|15239.68|10
1644117340000|2022-02-06 03:15:40|15362.48|15242.48|15362.86|15242.86|15362.92|15242.92|15362.36|15242.36|9
1644117350000|2022-02-06 03:15:50|15362.91|15242.91|15362.97|15242.97|15363.23|15243.23|15362.67|15242.67|9
1644117360000|2022-02-06 03:16:00|15363.16|15243.16|15363.43|15243.43|15363.65|15243.65|15362.94|15242.94|9
1644117370000|2022-02-06 03:16:10|15363.42|15243.42|15363.81|15243.81|15364.58|15244.58|15363.42|15243.42|10
1644117380000|2022-02-06 03:16:20|15363.9|15243.9|15364.47|15244.47|15364.47|15244.47|15363.62|15243.62|9
1644117390000|2022-02-06 03:16:30|15364.8|15244.8|15365.19|15245.19|15365.19|15245.19|15364.78|15244.78|10
1644117400000|2022-02-06 03:16:40|15365.16|15245.16|15366.24|15246.24|15366.24|15246.24|15364.8|15244.8|8
1644117410000|2022-02-06 03:16:50|15366.25|15246.25|15365.58|15245.58|15366.25|15246.25|15365.56|15245.56|8
1644117420000|2022-02-06 03:17:00|15365.49|15245.49|15364.95|15244.95|15365.81|15245.81|15364.95|15244.95|8
1644117430000|2022-02-06 03:17:10|15364.58|15244.58|15366.22|15246.22|15366.97|15246.97|15364.58|15244.58|10
1644117440000|2022-02-06 03:17:20|15366.33|15246.33|15364.59|15244.59|15366.33|15246.33|15364.41|15244.41|9
1644117450000|2022-02-06 03:17:30|15364.32|15244.32|15363.52|15243.52|15364.68|15244.68|15363.52|15243.52|10
1644117460000|2022-02-06 03:17:40|15363.34|15243.34|15362.55|15242.55|15363.34|15243.34|15362.51|15242.51|7
1644117470000|2022-02-06 03:17:50|15362.51|15242.51|15361.9|15241.9|15362.53|15242.53|15361.85|15241.85|8
1644117480000|2022-02-06 03:18:00|15361.76|15241.76|15361.46|15241.46|15361.76|15241.76|15361.31|15241.31|7
1644117490000|2022-02-06 03:18:10|15361.48|15241.48|15361.07|15241.07|15361.53|15241.53|15361.07|15241.07|6
1644117500000|2022-02-06 03:18:20|15360.82|15240.82|15358.38|15238.38|15360.82|15240.82|15358.38|15238.38|9
1644117510000|2022-02-06 03:18:30|15358.4|15238.4|15358.52|15238.52|15358.64|15238.64|15358.3|15238.3|8
1644117520000|2022-02-06 03:18:40|15358.02|15238.02|15357.06|15237.06|15358.02|15238.02|15357.06|15237.06|8
1644117530000|2022-02-06 03:18:50|15356.77|15236.77|15354.01|15234.01|15356.77|15236.77|15354.01|15234.01|10
1644117540000|2022-02-06 03:19:00|15353.6|15233.6|15354.2|15234.2|15354.44|15234.44|15353.6|15233.6|10
1644117550000|2022-02-06 03:19:10|15354.39|15234.39|15354.12|15234.12|15354.56|15234.56|15354.12|15234.12|9
1644117560000|2022-02-06 03:19:20|15354.08|15234.08|15353.12|15233.12|15354.08|15234.08|15353.11|15233.11|9
1644117570000|2022-02-06 03:19:30|15353.16|15233.16|15350.36|15230.36|15353.16|15233.16|15350.36|15230.36|10
1644117580000|2022-02-06 03:19:40|15350.33|15230.33|15348.64|15228.64|15350.5|15230.5|15348.64|15228.64|10
1644117590000|2022-02-06 03:19:50|15348.75|15228.75|15348.89|15228.89|15348.89|15228.89|15348.54|15228.54|10
1644117600000|2022-02-06 03:20:00|15348.44|15228.44|15348.28|15228.28|15348.71|15228.71|15347.94|15227.94|9
1644117610000|2022-02-06 03:20:10|15349.03|15229.03|15351.13|15231.13|15351.4|15231.4|15349.03|15229.03|10
1644117620000|2022-02-06 03:20:20|15351.08|15231.08|15351.28|15231.28|15351.28|15231.28|15350.78|15230.78|10
1644117630000|2022-02-06 03:20:30|15351.76|15231.76|15352.14|15232.14|15352.14|15232.14|15351.75|15231.75|7
1644117640000|2022-02-06 03:20:40|15352.08|15232.08|15352.27|15232.27|15352.97|15232.97|15352.08|15232.08|8
1644117650000|2022-02-06 03:20:50|15352.14|15232.14|15353.47|15233.47|15353.47|15233.47|15351.95|15231.95|9
1644117660000|2022-02-06 03:21:00|15353.94|15233.94|15356.2|15236.2|15356.2|15236.2|15353.94|15233.94|9
1644117670000|2022-02-06 03:21:10|15356.74|15236.74|15360.62|15240.62|15360.62|15240.62|15356.74|15236.74|7
1644117680000|2022-02-06 03:21:20|15361.03|15241.03|15361.07|15241.07|15361.89|15241.89|15360.92|15240.92|8
1644117690000|2022-02-06 03:21:30|15361.09|15241.09|15361.68|15241.68|15361.68|15241.68|15361.09|15241.09|9
1644117700000|2022-02-06 03:21:40|15361.69|15241.69|15362.2|15242.2|15362.35|15242.35|15361.69|15241.69|7
1644117710000|2022-02-06 03:21:50|15362.24|15242.24|15362.34|15242.34|15362.97|15242.97|15362.21|15242.21|8
1644117720000|2022-02-06 03:22:00|15362.17|15242.17|15361.48|15241.48|15362.62|15242.62|15361.19|15241.19|10
1644117730000|2022-02-06 03:22:10|15361.54|15241.54|15362.45|15242.45|15362.45|15242.45|15361.54|15241.54|10
1644117740000|2022-02-06 03:22:20|15362.92|15242.92|15362.8|15242.8|15363.06|15243.06|15362.8|15242.8|9
1644117750000|2022-02-06 03:22:30|15364.37|15244.37|15363.52|15243.52|15364.37|15244.37|15363.34|15243.34|8
1644117760000|2022-02-06 03:22:40|15363.46|15243.46|15363.52|15243.52|15363.76|15243.76|15363.39|15243.39|10
1644117770000|2022-02-06 03:22:50|15364.08|15244.08|15364.03|15244.03|15364.1|15244.1|15363.94|15243.94|8
1644117780000|2022-02-06 03:23:00|15364.37|15244.37|15365.16|15245.16|15365.16|15245.16|15364.26|15244.26|9
1644117790000|2022-02-06 03:23:10|15365.27|15245.27|15365.18|15245.18|15365.72|15245.72|15365.18|15245.18|10
1644117800000|2022-02-06 03:23:20|15365.28|15245.28|15365.66|15245.66|15365.66|15245.66|15365.25|15245.25|10
1644117810000|2022-02-06 03:23:30|15365.68|15245.68|15366.63|15246.63|15366.63|15246.63|15365.49|15245.49|10
1644117820000|2022-02-06 03:23:40|15366.67|15246.67|15366.24|15246.24|15366.74|15246.74|15366.24|15246.24|7
1644117830000|2022-02-06 03:23:50|15366.22|15246.22|15366.28|15246.28|15366.67|15246.67|15366.22|15246.22|9
1644117840000|2022-02-06 03:24:00|15366.4|15246.4|15367.26|15247.26|15367.26|15247.26|15366.3|15246.3|10
1644117850000|2022-02-06 03:24:10|15367.33|15247.33|15367.25|15247.25|15367.33|15247.33|15366.97|15246.97|6
1644117860000|2022-02-06 03:24:20|15367.37|15247.37|15367.47|15247.47|15367.6|15247.6|15367.29|15247.29|8
1644117870000|2022-02-06 03:24:30|15367.71|15247.71|15367.91|15247.91|15367.91|15247.91|15367.36|15247.36|7
1644117880000|2022-02-06 03:24:40|15368.12|15248.12|15367.55|15247.55|15368.12|15248.12|15367.55|15247.55|8
1644117890000|2022-02-06 03:24:50|15367.65|15247.65|15367.36|15247.36|15367.65|15247.65|15366.98|15246.98|9
1644117900000|2022-02-06 03:25:00|15366.86|15246.86|15366.58|15246.58|15366.86|15246.86|15366.58|15246.58|8
1644117910000|2022-02-06 03:25:10|15366.54|15246.54|15367.41|15247.41|15367.41|15247.41|15366.53|15246.53|9
1644117920000|2022-02-06 03:25:20|15367.39|15247.39|15367.45|15247.45|15367.56|15247.56|15367.39|15247.39|8
1644117930000|2022-02-06 03:25:30|15367.28|15247.28|15368.45|15248.45|15368.45|15248.45|15367.21|15247.21|9
1644117940000|2022-02-06 03:25:40|15368.43|15248.43|15368.01|15248.01|15368.43|15248.43|15368.01|15248.01|10
1644117950000|2022-02-06 03:25:50|15368|15248|15368.6|15248.6|15368.6|15248.6|15367.99|15247.99|7
1644117960000|2022-02-06 03:26:00|15368.57|15248.57|15368.75|15248.75|15368.91|15248.91|15368.57|15248.57|10
1644117970000|2022-02-06 03:26:10|15368.7|15248.7|15368.07|15248.07|15369.03|15249.03|15368.07|15248.07|10
1644117980000|2022-02-06 03:26:20|15368.08|15248.08|15366.73|15246.73|15368.09|15248.09|15366.73|15246.73|9
1644117990000|2022-02-06 03:26:30|15366.56|15246.56|15365.39|15245.39|15366.56|15246.56|15365.39|15245.39|9
1644118000000|2022-02-06 03:26:40|15365.29|15245.29|15365.25|15245.25|15365.47|15245.47|15364.93|15244.93|8
1644118010000|2022-02-06 03:26:50|15365.14|15245.14|15364.26|15244.26|15365.14|15245.14|15364.26|15244.26|9
1644118020000|2022-02-06 03:27:00|15364.17|15244.17|15363.74|15243.74|15364.32|15244.32|15363.61|15243.61|9
1644118030000|2022-02-06 03:27:10|15363.73|15243.73|15362.83|15242.83|15363.73|15243.73|15362.83|15242.83|10
1644118040000|2022-02-06 03:27:20|15362.59|15242.59|15363.86|15243.86|15363.86|15243.86|15362.59|15242.59|10
1644118050000|2022-02-06 03:27:30|15364.09|15244.09|15366.76|15246.76|15367.14|15247.14|15364.09|15244.09|10
1644118060000|2022-02-06 03:27:40|15367.07|15247.07|15368.16|15248.16|15368.47|15248.47|15367.07|15247.07|10
1644118070000|2022-02-06 03:27:50|15368.35|15248.35|15368.48|15248.48|15368.48|15248.48|15368.35|15248.35|7
1644118080000|2022-02-06 03:28:00|15368.57|15248.57|15368.86|15248.86|15369.11|15249.11|15368.57|15248.57|8
1644118090000|2022-02-06 03:28:10|15368.94|15248.94|15371.75|15251.75|15371.75|15251.75|15368.79|15248.79|9
1644118100000|2022-02-06 03:28:20|15371.59|15251.59|15373.59|15253.59|15373.59|15253.59|15371.4|15251.4|9
1644118110000|2022-02-06 03:28:30|15373.97|15253.97|15376.38|15256.38|15376.38|15256.38|15373.97|15253.97|10
1644118120000|2022-02-06 03:28:40|15376.3|15256.3|15379.25|15259.25|15379.25|15259.25|15376.3|15256.3|10
1644118130000|2022-02-06 03:28:50|15379.36|15259.36|15378.01|15258.01|15379.77|15259.77|15378.01|15258.01|8
1644118140000|2022-02-06 03:29:00|15377.82|15257.82|15377.02|15257.02|15377.82|15257.82|15377.02|15257.02|10
1644118150000|2022-02-06 03:29:10|15377.09|15257.09|15376.18|15256.18|15377.1|15257.1|15375.37|15255.37|8
1644118160000|2022-02-06 03:29:20|15376.19|15256.19|15376.26|15256.26|15376.26|15256.26|15376.01|15256.01|9
1644118170000|2022-02-06 03:29:30|15376.29|15256.29|15374.54|15254.54|15376.29|15256.29|15374.54|15254.54|8
1644118180000|2022-02-06 03:29:40|15374.25|15254.25|15375.46|15255.46|15375.66|15255.66|15374.1|15254.1|10
1644118190000|2022-02-06 03:29:50|15375.55|15255.55|15375.66|15255.66|15375.9|15255.9|15375.37|15255.37|10
1644118200000|2022-02-06 03:30:00|15375.68|15255.68|15375.87|15255.87|15375.87|15255.87|15375.61|15255.61|8
1644118210000|2022-02-06 03:30:10|15375.89|15255.89|15374.28|15254.28|15376.03|15256.03|15374.11|15254.11|10
1644118220000|2022-02-06 03:30:20|15374.27|15254.27|15374.59|15254.59|15374.59|15254.59|15374.26|15254.26|9
1644118230000|2022-02-06 03:30:30|15375.33|15255.33|15377.27|15257.27|15377.27|15257.27|15375.33|15255.33|10
1644118240000|2022-02-06 03:30:40|15377.42|15257.42|15378.73|15258.73|15378.82|15258.82|15377.42|15257.42|7
1644118250000|2022-02-06 03:30:50|15378.83|15258.83|15378.47|15258.47|15378.86|15258.86|15378.47|15258.47|7
1644118260000|2022-02-06 03:31:00|15378.61|15258.61|15378.89|15258.89|15378.89|15258.89|15378.57|15258.57|6
1644118270000|2022-02-06 03:31:10|15378.35|15258.35|15380.06|15260.06|15380.06|15260.06|15378.11|15258.11|9
1644118280000|2022-02-06 03:31:20|15380.22|15260.22|15380.29|15260.29|15380.74|15260.74|15380.22|15260.22|10
1644118290000|2022-02-06 03:31:30|15380.25|15260.25|15381.92|15261.92|15381.92|15261.92|15380.25|15260.25|9
1644118300000|2022-02-06 03:31:40|15381.78|15261.78|15380.42|15260.42|15381.78|15261.78|15379.79|15259.79|9
1644118310000|2022-02-06 03:31:50|15380.83|15260.83|15379.09|15259.09|15380.83|15260.83|15379.09|15259.09|10
1644118320000|2022-02-06 03:32:00|15379.05|15259.05|15379.16|15259.16|15379.16|15259.16|15378.82|15258.82|10
1644118330000|2022-02-06 03:32:10|15379.24|15259.24|15380|15260|15380|15260|15379.09|15259.09|10
1644118340000|2022-02-06 03:32:20|15380.14|15260.14|15380.05|15260.05|15380.24|15260.24|15379.82|15259.82|10
1644118350000|2022-02-06 03:32:30|15380.1|15260.1|15380.47|15260.47|15380.49|15260.49|15380.03|15260.03|9
1644118360000|2022-02-06 03:32:40|15380.43|15260.43|15380.94|15260.94|15380.94|15260.94|15380.43|15260.43|8
1644118370000|2022-02-06 03:32:50|15380.92|15260.92|15381.09|15261.09|15381.27|15261.27|15380.92|15260.92|7
1644118380000|2022-02-06 03:33:00|15381.06|15261.06|15380.96|15260.96|15381.13|15261.13|15380.8|15260.8|10
1644118390000|2022-02-06 03:33:10|15381.02|15261.02|15381.01|15261.01|15381.02|15261.02|15380.83|15260.83|7
1644118400000|2022-02-06 03:33:20|15381.08|15261.08|15383.4|15263.4|15383.4|15263.4|15381.04|15261.04|10
1644118410000|2022-02-06 03:33:30|15383.18|15263.18|15383.21|15263.21|15383.21|15263.21|15382.7|15262.7|10
1644118420000|2022-02-06 03:33:40|15383.18|15263.18|15382.32|15262.32|15383.18|15263.18|15382.32|15262.32|10
1644118430000|2022-02-06 03:33:50|15382.29|15262.29|15382.51|15262.51|15382.51|15262.51|15382.2|15262.2|8
1644118440000|2022-02-06 03:34:00|15382.76|15262.76|15383.04|15263.04|15383.14|15263.14|15382.76|15262.76|7
1644118450000|2022-02-06 03:34:10|15383.05|15263.05|15381.35|15261.35|15383.05|15263.05|15381.35|15261.35|9
1644118460000|2022-02-06 03:34:20|15381.34|15261.34|15381.28|15261.28|15381.34|15261.34|15380.98|15260.98|6
1644118470000|2022-02-06 03:34:30|15381.11|15261.11|15381.52|15261.52|15381.54|15261.54|15381.03|15261.03|10
1644118480000|2022-02-06 03:34:40|15381.7|15261.7|15382.4|15262.4|15382.55|15262.55|15381.66|15261.66|9
1644118490000|2022-02-06 03:34:50|15382.46|15262.46|15382.61|15262.61|15382.85|15262.85|15382.46|15262.46|10
1644118500000|2022-02-06 03:35:00|15382.97|15262.97|15383.61|15263.61|15383.61|15263.61|15382.97|15262.97|9
1644118510000|2022-02-06 03:35:10|15383.68|15263.68|15384.5|15264.5|15384.5|15264.5|15383.68|15263.68|9
1644118520000|2022-02-06 03:35:20|15385.17|15265.17|15385.65|15265.65|15385.73|15265.73|15385.16|15265.16|10
1644118530000|2022-02-06 03:35:30|15385.63|15265.63|15386.74|15266.74|15386.8|15266.8|15385.63|15265.63|9
1644118540000|2022-02-06 03:35:40|15386.73|15266.73|15387.45|15267.45|15387.45|15267.45|15386.47|15266.47|10
1644118550000|2022-02-06 03:35:50|15387.49|15267.49|15387.79|15267.79|15387.98|15267.98|15387.49|15267.49|8
1644118560000|2022-02-06 03:36:00|15387.77|15267.77|15388.1|15268.1|15388.14|15268.14|15387.76|15267.76|8
1644118570000|2022-02-06 03:36:10|15388.15|15268.15|15387.8|15267.8|15388.22|15268.22|15387.8|15267.8|7
1644118580000|2022-02-06 03:36:20|15387.86|15267.86|15388.61|15268.61|15388.61|15268.61|15387.84|15267.84|5
1644118590000|2022-02-06 03:36:30|15388.64|15268.64|15388.67|15268.67|15388.77|15268.77|15388.59|15268.59|5
1644118600000|2022-02-06 03:36:40|15390.04|15270.04|15391.91|15271.91|15391.91|15271.91|15390.04|15270.04|8
1644118610000|2022-02-06 03:36:50|15391.95|15271.95|15397.05|15277.05|15397.05|15277.05|15391.95|15271.95|10
1644118620000|2022-02-06 03:37:00|15397.09|15277.09|15398.17|15278.17|15398.17|15278.17|15397.06|15277.06|7
1644118630000|2022-02-06 03:37:10|15398.05|15278.05|15397.87|15277.87|15398.05|15278.05|15397.77|15277.77|7
1644118640000|2022-02-06 03:37:20|15397.91|15277.91|15397.64|15277.64|15397.91|15277.91|15397.44|15277.44|9
1644118650000|2022-02-06 03:37:30|15397.14|15277.14|15397.32|15277.32|15397.4|15277.4|15397.09|15277.09|10
1644118660000|2022-02-06 03:37:40|15397.31|15277.31|15397.67|15277.67|15397.67|15277.67|15397.17|15277.17|5
1644118670000|2022-02-06 03:37:50|15397.66|15277.66|15397.66|15277.66|15397.89|15277.89|15397.66|15277.66|5
1644118680000|2022-02-06 03:38:00|15397.57|15277.57|15396.38|15276.38|15397.64|15277.64|15396.38|15276.38|7
1644118690000|2022-02-06 03:38:10|15395.71|15275.71|15394.55|15274.55|15395.71|15275.71|15393.78|15273.78|10
1644118700000|2022-02-06 03:38:20|15394.56|15274.56|15394.78|15274.78|15395.69|15275.69|15394.44|15274.44|9
1644118710000|2022-02-06 03:38:30|15394.93|15274.93|15393.28|15273.28|15394.93|15274.93|15393.09|15273.09|9
1644118720000|2022-02-06 03:38:40|15392.68|15272.68|15390.59|15270.59|15392.68|15272.68|15390.59|15270.59|10
1644118730000|2022-02-06 03:38:50|15390.32|15270.32|15389.49|15269.49|15390.67|15270.67|15389.41|15269.41|10
1644118740000|2022-02-06 03:39:00|15389.5|15269.5|15389.34|15269.34|15389.56|15269.56|15388.82|15268.82|9
1644118750000|2022-02-06 03:39:10|15389.36|15269.36|15389.27|15269.27|15389.77|15269.77|15389.27|15269.27|10
1644118760000|2022-02-06 03:39:20|15389.06|15269.06|15389.37|15269.37|15389.77|15269.77|15389.01|15269.01|9
1644118770000|2022-02-06 03:39:30|15389.52|15269.52|15389.24|15269.24|15389.52|15269.52|15389.19|15269.19|8
1644118780000|2022-02-06 03:39:40|15388.88|15268.88|15388.41|15268.41|15389.4|15269.4|15388.41|15268.41|7
1644118790000|2022-02-06 03:39:50|15388.34|15268.34|15389.49|15269.49|15389.49|15269.49|15387.93|15267.93|8
1644118800000|2022-02-06 03:40:00|15389.62|15269.62|15391.48|15271.48|15391.48|15271.48|15389.62|15269.62|10
1644118810000|2022-02-06 03:40:10|15391.52|15271.52|15392.13|15272.13|15392.13|15272.13|15391.32|15271.32|8
1644118820000|2022-02-06 03:40:20|15392.23|15272.23|15392.94|15272.94|15392.94|15272.94|15392.16|15272.16|8
1644118830000|2022-02-06 03:40:30|15392.9|15272.9|15392.46|15272.46|15392.9|15272.9|15392.43|15272.43|8
1644118840000|2022-02-06 03:40:40|15390.91|15270.91|15390.23|15270.23|15391.03|15271.03|15390.23|15270.23|9
1644118850000|2022-02-06 03:40:50|15390.01|15270.01|15389.17|15269.17|15390.22|15270.22|15389.17|15269.17|10
1644118860000|2022-02-06 03:41:00|15389.07|15269.07|15389.34|15269.34|15389.42|15269.42|15389.07|15269.07|9
1644118870000|2022-02-06 03:41:10|15389.53|15269.53|15389.2|15269.2|15389.88|15269.88|15389.04|15269.04|8
1644118880000|2022-02-06 03:41:20|15388.97|15268.97|15389.91|15269.91|15390.22|15270.22|15388.97|15268.97|7
1644118890000|2022-02-06 03:41:30|15389.92|15269.92|15390.25|15270.25|15390.6|15270.6|15389.92|15269.92|9
1644118900000|2022-02-06 03:41:40|15390.4|15270.4|15390.39|15270.39|15390.48|15270.48|15390.33|15270.33|8
1644118910000|2022-02-06 03:41:50|15390.43|15270.43|15391|15271|15391|15271|15390.35|15270.35|8
1644118920000|2022-02-06 03:42:00|15390.76|15270.76|15390.8|15270.8|15390.83|15270.83|15390.7|15270.7|7
1644118930000|2022-02-06 03:42:10|15390.81|15270.81|15391.69|15271.69|15391.69|15271.69|15390.71|15270.71|10
1644118940000|2022-02-06 03:42:20|15391.87|15271.87|15392.27|15272.27|15392.47|15272.47|15391.87|15271.87|9
1644118950000|2022-02-06 03:42:30|15392.22|15272.22|15392.07|15272.07|15392.39|15272.39|15392.04|15272.04|8
1644118960000|2022-02-06 03:42:40|15392.12|15272.12|15391.5|15271.5|15392.12|15272.12|15391.34|15271.34|10
1644118970000|2022-02-06 03:42:50|15391.43|15271.43|15391.81|15271.81|15391.92|15271.92|15391.43|15271.43|8
1644118980000|2022-02-06 03:43:00|15391.79|15271.79|15391.12|15271.12|15391.79|15271.79|15391.12|15271.12|8
1644118990000|2022-02-06 03:43:10|15391.08|15271.08|15390.04|15270.04|15391.08|15271.08|15390.04|15270.04|7
1644119000000|2022-02-06 03:43:20|15390.09|15270.09|15389.56|15269.56|15390.32|15270.32|15389.56|15269.56|10
1644119010000|2022-02-06 03:43:30|15389.18|15269.18|15388.71|15268.71|15389.38|15269.38|15388.71|15268.71|10
1644119020000|2022-02-06 03:43:40|15388.97|15268.97|15389.35|15269.35|15389.35|15269.35|15388.97|15268.97|8
1644119030000|2022-02-06 03:43:50|15389.39|15269.39|15391.09|15271.09|15391.09|15271.09|15389.18|15269.18|10
1644119040000|2022-02-06 03:44:00|15391.66|15271.66|15392.95|15272.95|15393.29|15273.29|15391|15271|8
1644119050000|2022-02-06 03:44:10|15392.92|15272.92|15393.72|15273.72|15393.72|15273.72|15392.66|15272.66|9
1644119060000|2022-02-06 03:44:20|15393.99|15273.99|15393.41|15273.41|15394.2|15274.2|15393.41|15273.41|10
1644119070000|2022-02-06 03:44:30|15393.49|15273.49|15394.28|15274.28|15394.28|15274.28|15393.49|15273.49|9
1644119080000|2022-02-06 03:44:40|15394.35|15274.35|15394.27|15274.27|15394.38|15274.38|15394.18|15274.18|6
1644119090000|2022-02-06 03:44:50|15394.47|15274.47|15394.88|15274.88|15394.91|15274.91|15394.38|15274.38|9
1644119100000|2022-02-06 03:45:00|15394.93|15274.93|15394.92|15274.92|15395.24|15275.24|15394.86|15274.86|10
1644119110000|2022-02-06 03:45:10|15395.05|15275.05|15394.85|15274.85|15395.17|15275.17|15394.85|15274.85|7
1644119120000|2022-02-06 03:45:20|15394.8|15274.8|15395.23|15275.23|15395.56|15275.56|15394.8|15274.8|8
1644119130000|2022-02-06 03:45:30|15395.12|15275.12|15395.03|15275.03|15395.25|15275.25|15394.89|15274.89|9
1644119140000|2022-02-06 03:45:40|15395.07|15275.07|15394.31|15274.31|15395.07|15275.07|15394.31|15274.31|9
1644119150000|2022-02-06 03:45:50|15394.41|15274.41|15393.89|15273.89|15394.42|15274.42|15393.85|15273.85|8
1644119160000|2022-02-06 03:46:00|15393.68|15273.68|15393.82|15273.82|15393.82|15273.82|15393.28|15273.28|6
1644119170000|2022-02-06 03:46:10|15393.9|15273.9|15389.93|15269.93|15393.9|15273.9|15389.93|15269.93|9
1644119180000|2022-02-06 03:46:20|15389.07|15269.07|15384.13|15264.13|15389.07|15269.07|15384.13|15264.13|9
1644119190000|2022-02-06 03:46:30|15384.12|15264.12|15380.63|15260.63|15384.12|15264.12|15380.57|15260.57|9
1644119200000|2022-02-06 03:46:40|15380.64|15260.64|15378.87|15258.87|15380.68|15260.68|15378.87|15258.87|10
1644119210000|2022-02-06 03:46:50|15378.93|15258.93|15378.48|15258.48|15378.93|15258.93|15378.21|15258.21|9
1644119220000|2022-02-06 03:47:00|15378.53|15258.53|15377.52|15257.52|15378.53|15258.53|15377.52|15257.52|8
1644119230000|2022-02-06 03:47:10|15377.5|15257.5|15377.58|15257.58|15377.91|15257.91|15377.33|15257.33|9
1644119240000|2022-02-06 03:47:20|15377.6|15257.6|15376.84|15256.84|15377.8|15257.8|15376.84|15256.84|9
1644119250000|2022-02-06 03:47:30|15376.82|15256.82|15375.99|15255.99|15376.82|15256.82|15375.99|15255.99|8
1644119260000|2022-02-06 03:47:40|15375.98|15255.98|15376.28|15256.28|15376.28|15256.28|15375.98|15255.98|5
1644119270000|2022-02-06 03:47:50|15376.36|15256.36|15373.87|15253.87|15376.67|15256.67|15373.87|15253.87|8
1644119280000|2022-02-06 03:48:00|15373.85|15253.85|15372.54|15252.54|15373.85|15253.85|15372.54|15252.54|9
1644119290000|2022-02-06 03:48:10|15372.33|15252.33|15372.54|15252.54|15372.62|15252.62|15372.12|15252.12|9
1644119300000|2022-02-06 03:48:20|15372.57|15252.57|15372.71|15252.71|15372.71|15252.71|15371.97|15251.97|8
1644119310000|2022-02-06 03:48:30|15372.74|15252.74|15371.27|15251.27|15372.74|15252.74|15371.27|15251.27|8
1644119320000|2022-02-06 03:48:40|15371.17|15251.17|15368.87|15248.87|15371.17|15251.17|15368.87|15248.87|8
1644119330000|2022-02-06 03:48:50|15368.84|15248.84|15368.26|15248.26|15368.84|15248.84|15368.26|15248.26|8
1644119340000|2022-02-06 03:49:00|15368.24|15248.24|15368|15248|15368.66|15248.66|15368|15248|10
1644119350000|2022-02-06 03:49:10|15368.12|15248.12|15367.31|15247.31|15368.31|15248.31|15367.31|15247.31|9
1644119360000|2022-02-06 03:49:20|15367.5|15247.5|15366.7|15246.7|15367.5|15247.5|15366.66|15246.66|9
1644119370000|2022-02-06 03:49:30|15366.73|15246.73|15367.05|15247.05|15367.14|15247.14|15366.51|15246.51|10
1644119380000|2022-02-06 03:49:40|15367.17|15247.17|15367.86|15247.86|15367.86|15247.86|15367.06|15247.06|6
1644119390000|2022-02-06 03:49:50|15367.92|15247.92|15368.45|15248.45|15368.45|15248.45|15367.92|15247.92|9
1644119400000|2022-02-06 03:50:00|15368.52|15248.52|15368.99|15248.99|15368.99|15248.99|15368.26|15248.26|10
1644119410000|2022-02-06 03:50:10|15369.06|15249.06|15370.25|15250.25|15370.36|15250.36|15369.06|15249.06|8
1644119420000|2022-02-06 03:50:20|15369.5|15249.5|15367.23|15247.23|15369.5|15249.5|15367.23|15247.23|10
1644119430000|2022-02-06 03:50:30|15366.69|15246.69|15366.93|15246.93|15367.09|15247.09|15366.39|15246.39|9
1644119440000|2022-02-06 03:50:40|15367.14|15247.14|15367.01|15247.01|15367.14|15247.14|15366.83|15246.83|9
1644119450000|2022-02-06 03:50:50|15366.15|15246.15|15365.24|15245.24|15366.15|15246.15|15364.77|15244.77|10
1644119460000|2022-02-06 03:51:00|15365.18|15245.18|15364.99|15244.99|15365.2|15245.2|15364.99|15244.99|8
1644119470000|2022-02-06 03:51:10|15364.97|15244.97|15364.58|15244.58|15364.97|15244.97|15364.31|15244.31|10
1644119480000|2022-02-06 03:51:20|15364.48|15244.48|15365.49|15245.49|15365.59|15245.59|15364.28|15244.28|10
1644119490000|2022-02-06 03:51:30|15365.38|15245.38|15360.49|15240.49|15365.38|15245.38|15360.49|15240.49|10
1644119500000|2022-02-06 03:51:40|15360.25|15240.25|15359.43|15239.43|15360.25|15240.25|15358.93|15238.93|10
1644119510000|2022-02-06 03:51:50|15359.42|15239.42|15357.67|15237.67|15359.63|15239.63|15357.66|15237.66|9
1644119520000|2022-02-06 03:52:00|15357.65|15237.65|15355.93|15235.93|15357.65|15237.65|15355.93|15235.93|10
1644119530000|2022-02-06 03:52:10|15356.3|15236.3|15355.76|15235.76|15356.4|15236.4|15355.71|15235.71|10
1644119540000|2022-02-06 03:52:20|15355.83|15235.83|15357.57|15237.57|15357.57|15237.57|15355.59|15235.59|10
1644119550000|2022-02-06 03:52:30|15357.97|15237.97|15356.8|15236.8|15358.31|15238.31|15356.78|15236.78|9
1644119560000|2022-02-06 03:52:40|15357.01|15237.01|15356.09|15236.09|15357.16|15237.16|15355.98|15235.98|9
1644119570000|2022-02-06 03:52:50|15355.82|15235.82|15355.1|15235.1|15355.82|15235.82|15355.1|15235.1|5
1644119580000|2022-02-06 03:53:00|15354.88|15234.88|15354.9|15234.9|15354.9|15234.9|15354.34|15234.34|8
1644119590000|2022-02-06 03:53:10|15354.75|15234.75|15354.75|15234.75|15354.92|15234.92|15354.69|15234.69|6
1644119600000|2022-02-06 03:53:20|15354.73|15234.73|15356.09|15236.09|15356.16|15236.16|15354.73|15234.73|6
1644119610000|2022-02-06 03:53:30|15356.06|15236.06|15356.36|15236.36|15356.49|15236.49|15356.06|15236.06|8
1644119620000|2022-02-06 03:53:40|15356.8|15236.8|15356.6|15236.6|15357.18|15237.18|15356.6|15236.6|6
1644119630000|2022-02-06 03:53:50|15356.45|15236.45|15356.53|15236.53|15356.53|15236.53|15356.31|15236.31|6
1644119640000|2022-02-06 03:54:00|15356.23|15236.23|15356.27|15236.27|15356.38|15236.38|15356.21|15236.21|7
1644119650000|2022-02-06 03:54:10|15356.23|15236.23|15357.14|15237.14|15357.16|15237.16|15356.2|15236.2|9
1644119660000|2022-02-06 03:54:20|15357.32|15237.32|15358.24|15238.24|15358.41|15238.41|15357.32|15237.32|6
1644119670000|2022-02-06 03:54:30|15358.27|15238.27|15358.47|15238.47|15358.48|15238.48|15358.27|15238.27|8
1644119680000|2022-02-06 03:54:40|15358.31|15238.31|15358.25|15238.25|15358.56|15238.56|15358.25|15238.25|8
1644119690000|2022-02-06 03:54:50|15357.27|15237.27|15357.43|15237.43|15357.87|15237.87|15357.27|15237.27|8
1644119700000|2022-02-06 03:55:00|15357.53|15237.53|15357.33|15237.33|15357.53|15237.53|15357.23|15237.23|8
1644119710000|2022-02-06 03:55:10|15357.36|15237.36|15356.02|15236.02|15357.36|15237.36|15356.02|15236.02|9
1644119720000|2022-02-06 03:55:20|15355.57|15235.57|15355.07|15235.07|15355.57|15235.57|15355.07|15235.07|10
1644119730000|2022-02-06 03:55:30|15355|15235|15353.27|15233.27|15355|15235|15353.27|15233.27|7
1644119740000|2022-02-06 03:55:40|15352.85|15232.85|15351.42|15231.42|15352.85|15232.85|15351.42|15231.42|10
1644119750000|2022-02-06 03:55:50|15351.02|15231.02|15350.71|15230.71|15351.64|15231.64|15350.71|15230.71|9
1644119760000|2022-02-06 03:56:00|15350.73|15230.73|15350.59|15230.59|15350.81|15230.81|15350.58|15230.58|9
1644119770000|2022-02-06 03:56:10|15350.25|15230.25|15348.8|15228.8|15350.31|15230.31|15348.4|15228.4|10
1644119780000|2022-02-06 03:56:20|15348.81|15228.81|15349.94|15229.94|15349.96|15229.96|15348.41|15228.41|10
1644119790000|2022-02-06 03:56:30|15349.77|15229.77|15351.9|15231.9|15351.9|15231.9|15349.71|15229.71|10
1644119800000|2022-02-06 03:56:40|15352.28|15232.28|15351.72|15231.72|15352.76|15232.76|15351.72|15231.72|9
1644119810000|2022-02-06 03:56:50|15351.07|15231.07|15348.67|15228.67|15351.32|15231.32|15348.67|15228.67|10
1644119820000|2022-02-06 03:57:00|15348.48|15228.48|15348.62|15228.62|15348.62|15228.62|15348.23|15228.23|9
1644119830000|2022-02-06 03:57:10|15348.61|15228.61|15347.44|15227.44|15348.65|15228.65|15347.28|15227.28|10
1644119840000|2022-02-06 03:57:20|15347.4|15227.4|15347.79|15227.79|15347.8|15227.8|15347.27|15227.27|10
1644119850000|2022-02-06 03:57:30|15347.7|15227.7|15347.5|15227.5|15348.7|15228.7|15347.5|15227.5|9
1644119860000|2022-02-06 03:57:40|15347.51|15227.51|15348.27|15228.27|15348.27|15228.27|15347.41|15227.41|10
1644119870000|2022-02-06 03:57:50|15348.06|15228.06|15347.76|15227.76|15348.08|15228.08|15347.69|15227.69|9
1644119880000|2022-02-06 03:58:00|15347.84|15227.84|15347.01|15227.01|15347.87|15227.87|15347.01|15227.01|10
1644119890000|2022-02-06 03:58:10|15347.2|15227.2|15343.22|15223.22|15347.2|15227.2|15343.22|15223.22|10
1644119900000|2022-02-06 03:58:20|15342.39|15222.39|15340.92|15220.92|15342.76|15222.76|15340.92|15220.92|10
1644119910000|2022-02-06 03:58:30|15340.39|15220.39|15333.42|15213.42|15340.39|15220.39|15333.42|15213.42|10
1644119920000|2022-02-06 03:58:40|15333.74|15213.74|15332.21|15212.21|15333.74|15213.74|15331.77|15211.77|10
1644119930000|2022-02-06 03:58:50|15332.29|15212.29|15333.75|15213.75|15333.75|15213.75|15332.16|15212.16|10
1644119940000|2022-02-06 03:59:00|15333.68|15213.68|15333.71|15213.71|15333.96|15213.96|15333.32|15213.32|10
1644119950000|2022-02-06 03:59:10|15333.62|15213.62|15333.28|15213.28|15333.66|15213.66|15332.88|15212.88|10
1644119960000|2022-02-06 03:59:20|15333.19|15213.19|15333.25|15213.25|15333.25|15213.25|15332.31|15212.31|9
1644119970000|2022-02-06 03:59:30|15333.19|15213.19|15332.47|15212.47|15333.19|15213.19|15332.37|15212.37|8
1644119980000|2022-02-06 03:59:40|15332.56|15212.56|15332.14|15212.14|15332.56|15212.56|15332.03|15212.03|8
1644119990000|2022-02-06 03:59:50|15332.15|15212.15|15331.55|15211.55|15332.15|15212.15|15331.55|15211.55|9
1644120000000|2022-02-06 04:00:00|15331.63|15211.63|15331.53|15211.53|15331.77|15211.77|15331.17|15211.17|10
1644120010000|2022-02-06 04:00:10|15331.87|15211.87|15332.8|15212.8|15333.52|15213.52|15331.83|15211.83|10
1644120020000|2022-02-06 04:00:20|15332.82|15212.82|15332.99|15212.99|15332.99|15212.99|15332.69|15212.69|8
1644120030000|2022-02-06 04:00:30|15333.32|15213.32|15334.13|15214.13|15334.27|15214.27|15333.17|15213.17|8
1644120040000|2022-02-06 04:00:40|15334.27|15214.27|15337.89|15217.89|15337.98|15217.98|15334.27|15214.27|10
1644120050000|2022-02-06 04:00:50|15337.78|15217.78|15337.95|15217.95|15338.07|15218.07|15337.75|15217.75|10
1644120060000|2022-02-06 04:01:00|15338.05|15218.05|15346.33|15226.33|15346.33|15226.33|15337.85|15217.85|8
1644120070000|2022-02-06 04:01:10|15347.83|15227.83|15353.87|15233.87|15354.14|15234.14|15347.83|15227.83|10
1644120080000|2022-02-06 04:01:20|15354.19|15234.19|15353.41|15233.41|15354.19|15234.19|15353.04|15233.04|9
1644120090000|2022-02-06 04:01:30|15353.64|15233.64|15354.56|15234.56|15355.23|15235.23|15353.64|15233.64|9
1644120100000|2022-02-06 04:01:40|15354.11|15234.11|15352.25|15232.25|15354.25|15234.25|15352.25|15232.25|10
1644120110000|2022-02-06 04:01:50|15352.39|15232.39|15352.74|15232.74|15353.1|15233.1|15352.37|15232.37|10
1644120120000|2022-02-06 04:02:00|15352.3|15232.3|15350.59|15230.59|15352.43|15232.43|15350.37|15230.37|10
1644120130000|2022-02-06 04:02:10|15350.39|15230.39|15349.87|15229.87|15351.9|15231.9|15349.87|15229.87|10
1644120140000|2022-02-06 04:02:20|15350.48|15230.48|15348.62|15228.62|15350.48|15230.48|15347.92|15227.92|10
1644120150000|2022-02-06 04:02:30|15348.37|15228.37|15347.31|15227.31|15348.46|15228.46|15347.16|15227.16|10
1644120160000|2022-02-06 04:02:40|15347.73|15227.73|15347.64|15227.64|15347.75|15227.75|15347.52|15227.52|8
1644120170000|2022-02-06 04:02:50|15347.61|15227.61|15346.27|15226.27|15347.61|15227.61|15346.27|15226.27|8
1644120180000|2022-02-06 04:03:00|15346|15226|15342.29|15222.29|15346.26|15226.26|15342.29|15222.29|10
1644120190000|2022-02-06 04:03:10|15342.35|15222.35|15340.9|15220.9|15342.35|15222.35|15340.9|15220.9|9
1644120200000|2022-02-06 04:03:20|15340.68|15220.68|15340.7|15220.7|15340.71|15220.71|15340.3|15220.3|9
1644120210000|2022-02-06 04:03:30|15339.91|15219.91|15339.78|15219.78|15340.16|15220.16|15339.63|15219.63|10
1644120220000|2022-02-06 04:03:40|15339.22|15219.22|15339.46|15219.46|15339.46|15219.46|15338.61|15218.61|10
1644120230000|2022-02-06 04:03:50|15339.61|15219.61|15337.28|15217.28|15339.79|15219.79|15337.28|15217.28|9
1644120240000|2022-02-06 04:04:00|15337.48|15217.48|15335.68|15215.68|15337.48|15217.48|15335.68|15215.68|7
1644120250000|2022-02-06 04:04:10|15335.94|15215.94|15335.93|15215.93|15336.5|15216.5|15335.83|15215.83|8
1644120260000|2022-02-06 04:04:20|15336.43|15216.43|15337.28|15217.28|15337.52|15217.52|15336.43|15216.43|10
1644120270000|2022-02-06 04:04:30|15337.3|15217.3|15334.92|15214.92|15337.3|15217.3|15334.82|15214.82|9
1644120280000|2022-02-06 04:04:40|15334.75|15214.75|15333.16|15213.16|15334.91|15214.91|15332.99|15212.99|9
1644120290000|2022-02-06 04:04:50|15332.67|15212.67|15330.1|15210.1|15332.67|15212.67|15329.34|15209.34|9
1644120300000|2022-02-06 04:05:00|15329.91|15209.91|15324.52|15204.52|15329.91|15209.91|15324.52|15204.52|9
1644120310000|2022-02-06 04:05:10|15324.02|15204.02|15320.95|15200.95|15324.02|15204.02|15319.97|15199.97|10
1644120320000|2022-02-06 04:05:20|15321.22|15201.22|15321.92|15201.92|15321.92|15201.92|15321.22|15201.22|8
1644120330000|2022-02-06 04:05:30|15321.9|15201.9|15320.7|15200.7|15321.9|15201.9|15320.7|15200.7|8
1644120340000|2022-02-06 04:05:40|15320.59|15200.59|15319.04|15199.04|15320.59|15200.59|15318.48|15198.48|10
1644120350000|2022-02-06 04:05:50|15318.91|15198.91|15316.69|15196.69|15319.05|15199.05|15316.69|15196.69|10
1644120360000|2022-02-06 04:06:00|15316.44|15196.44|15309.46|15189.46|15316.44|15196.44|15309.46|15189.46|10
1644120370000|2022-02-06 04:06:10|15308.77|15188.77|15298.39|15178.39|15308.77|15188.77|15298.39|15178.39|10
1644120380000|2022-02-06 04:06:20|15297.75|15177.75|15294.79|15174.79|15297.75|15177.75|15294.79|15174.79|10
1644120390000|2022-02-06 04:06:30|15294.23|15174.23|15290.18|15170.18|15294.23|15174.23|15289.63|15169.63|10
1644120400000|2022-02-06 04:06:40|15289.53|15169.53|15287.63|15167.63|15289.8|15169.8|15287.63|15167.63|10
1644120410000|2022-02-06 04:06:50|15287.65|15167.65|15287.5|15167.5|15287.65|15167.65|15287.05|15167.05|10
1644120420000|2022-02-06 04:07:00|15287.44|15167.44|15288.27|15168.27|15288.27|15168.27|15286.96|15166.96|10
1644120430000|2022-02-06 04:07:10|15288.32|15168.32|15287.38|15167.38|15288.32|15168.32|15287.38|15167.38|8
1644120440000|2022-02-06 04:07:20|15287.47|15167.47|15285.3|15165.3|15287.47|15167.47|15285.3|15165.3|9
1644120450000|2022-02-06 04:07:30|15285.2|15165.2|15285.91|15165.91|15286.41|15166.41|15284.95|15164.95|10
1644120460000|2022-02-06 04:07:40|15285.87|15165.87|15285.41|15165.41|15286.47|15166.47|15285.41|15165.41|9
1644120470000|2022-02-06 04:07:50|15285.13|15165.13|15276.82|15156.82|15285.13|15165.13|15276.82|15156.82|10
1644120480000|2022-02-06 04:08:00|15276.18|15156.18|15272.44|15152.44|15276.18|15156.18|15272.44|15152.44|9
1644120490000|2022-02-06 04:08:10|15272.07|15152.07|15263.97|15143.97|15272.07|15152.07|15263.97|15143.97|10
1644120500000|2022-02-06 04:08:20|15263.35|15143.35|15258.64|15138.64|15263.35|15143.35|15258.52|15138.52|10
1644120510000|2022-02-06 04:08:30|15258.16|15138.16|15249.98|15129.98|15258.22|15138.22|15249.98|15129.98|10
1644120520000|2022-02-06 04:08:40|15248.64|15128.64|15242.64|15122.64|15248.64|15128.64|15242.64|15122.64|9
1644120530000|2022-02-06 04:08:50|15242.06|15122.06|15241.2|15121.2|15242.89|15122.89|15241.2|15121.2|10
1644120540000|2022-02-06 04:09:00|15240.32|15120.32|15237.14|15117.14|15240.32|15120.32|15237.14|15117.14|10
1644120550000|2022-02-06 04:09:10|15237.48|15117.48|15237.46|15117.46|15237.78|15117.78|15237.09|15117.09|10
1644120560000|2022-02-06 04:09:20|15237.76|15117.76|15238.82|15118.82|15239.67|15119.67|15237.06|15117.06|10
1644120570000|2022-02-06 04:09:30|15238.45|15118.45|15238.69|15118.69|15240.08|15120.08|15238.45|15118.45|10
1644120580000|2022-02-06 04:09:40|15238.65|15118.65|15236.45|15116.45|15238.65|15118.65|15236.45|15116.45|10
1644120590000|2022-02-06 04:09:50|15236.4|15116.4|15236.49|15116.49|15236.57|15116.57|15235.14|15115.14|10
1644120600000|2022-02-06 04:10:00|15235.69|15115.69|15241.22|15121.22|15241.22|15121.22|15235.57|15115.57|10
1644120610000|2022-02-06 04:10:10|15241.81|15121.81|15249|15129|15249|15129|15241.71|15121.71|10
1644120620000|2022-02-06 04:10:20|15249.66|15129.66|15254.03|15134.03|15254.07|15134.07|15249.66|15129.66|10
1644120630000|2022-02-06 04:10:30|15254.33|15134.33|15255.24|15135.24|15255.79|15135.79|15254.33|15134.33|9
1644120640000|2022-02-06 04:10:40|15254.81|15134.81|15253.42|15133.42|15255.18|15135.18|15253.42|15133.42|9
1644120650000|2022-02-06 04:10:50|15253.1|15133.1|15252.89|15132.89|15253.47|15133.47|15252.69|15132.69|10
1644120660000|2022-02-06 04:11:00|15252.87|15132.87|15253.09|15133.09|15253.18|15133.18|15252.76|15132.76|10
1644120670000|2022-02-06 04:11:10|15253.6|15133.6|15255.72|15135.72|15255.72|15135.72|15253.6|15133.6|10
1644120680000|2022-02-06 04:11:20|15256.57|15136.57|15259.33|15139.33|15259.33|15139.33|15256.49|15136.49|10
1644120690000|2022-02-06 04:11:30|15259.66|15139.66|15264|15144|15264|15144|15259.56|15139.56|10
1644120700000|2022-02-06 04:11:40|15264.4|15144.4|15264.52|15144.52|15265.48|15145.48|15264.4|15144.4|10
1644120710000|2022-02-06 04:11:50|15264|15144|15262.97|15142.97|15264|15144|15262.92|15142.92|10
1644120720000|2022-02-06 04:12:00|15263.04|15143.04|15263.02|15143.02|15263.58|15143.58|15262.88|15142.88|10
1644120730000|2022-02-06 04:12:10|15262.83|15142.83|15262.68|15142.68|15264.06|15144.06|15262.68|15142.68|9
1644120740000|2022-02-06 04:12:20|15262.6|15142.6|15263.16|15143.16|15263.16|15143.16|15262.35|15142.35|10
1644120750000|2022-02-06 04:12:30|15263.23|15143.23|15260.48|15140.48|15263.23|15143.23|15260.43|15140.43|10
1644120760000|2022-02-06 04:12:40|15260.33|15140.33|15257.69|15137.69|15260.86|15140.86|15257.69|15137.69|10
1644120770000|2022-02-06 04:12:50|15257.27|15137.27|15254.43|15134.43|15257.3|15137.3|15253.9|15133.9|10
1644120780000|2022-02-06 04:13:00|15254.55|15134.55|15254.6|15134.6|15255.12|15135.12|15254.55|15134.55|9
1644120790000|2022-02-06 04:13:10|15254.72|15134.72|15251.27|15131.27|15254.72|15134.72|15250.91|15130.91|10
1644120800000|2022-02-06 04:13:20|15250.87|15130.87|15248.75|15128.75|15250.87|15130.87|15248.75|15128.75|9
1644120810000|2022-02-06 04:13:30|15249.17|15129.17|15248.77|15128.77|15249.3|15129.3|15248.01|15128.01|10
1644120820000|2022-02-06 04:13:40|15248.78|15128.78|15244.67|15124.67|15248.78|15128.78|15244.67|15124.67|10
1644120830000|2022-02-06 04:13:50|15244.81|15124.81|15243.37|15123.37|15244.81|15124.81|15243.37|15123.37|8
1644120840000|2022-02-06 04:14:00|15241.55|15121.55|15238.18|15118.18|15241.55|15121.55|15238.18|15118.18|9
1644120850000|2022-02-06 04:14:10|15237.9|15117.9|15237.22|15117.22|15237.9|15117.9|15237.14|15117.14|9
1644120860000|2022-02-06 04:14:20|15238.1|15118.1|15238.99|15118.99|15238.99|15118.99|15237.01|15117.01|8
1644120870000|2022-02-06 04:14:30|15238.96|15118.96|15241.45|15121.45|15241.62|15121.62|15238.96|15118.96|10
1644120880000|2022-02-06 04:14:40|15241.58|15121.58|15244.38|15124.38|15244.68|15124.68|15241.35|15121.35|10
1644120890000|2022-02-06 04:14:50|15244.52|15124.52|15244.9|15124.9|15245.3|15125.3|15244.52|15124.52|10
1644120900000|2022-02-06 04:15:00|15244.19|15124.19|15243|15123|15244.19|15124.19|15242.94|15122.94|9
1644120910000|2022-02-06 04:15:10|15242.94|15122.94|15240.71|15120.71|15242.94|15122.94|15240.11|15120.11|10
1644120920000|2022-02-06 04:15:20|15240.36|15120.36|15238.5|15118.5|15240.63|15120.63|15238.5|15118.5|10
1644120930000|2022-02-06 04:15:30|15238.22|15118.22|15237.41|15117.41|15238.22|15118.22|15236.76|15116.76|10
1644120940000|2022-02-06 04:15:40|15237.87|15117.87|15236.4|15116.4|15237.92|15117.92|15236.4|15116.4|10
1644120950000|2022-02-06 04:15:50|15236.43|15116.43|15234.83|15114.83|15236.43|15116.43|15234.67|15114.67|10
1644120960000|2022-02-06 04:16:00|15234.84|15114.84|15231.81|15111.81|15234.84|15114.84|15231.81|15111.81|10
1644120970000|2022-02-06 04:16:10|15231.5|15111.5|15229.18|15109.18|15231.5|15111.5|15229.18|15109.18|10
1644120980000|2022-02-06 04:16:20|15229.07|15109.07|15225.58|15105.58|15229.37|15109.37|15225.58|15105.58|9
1644120990000|2022-02-06 04:16:30|15223.77|15103.77|15212.63|15092.63|15223.77|15103.77|15212.63|15092.63|10
1644121000000|2022-02-06 04:16:40|15210.63|15090.63|15208.96|15088.96|15210.93|15090.93|15208.96|15088.96|10
1644121010000|2022-02-06 04:16:50|15208.47|15088.47|15205.34|15085.34|15208.47|15088.47|15205.34|15085.34|10
1644121020000|2022-02-06 04:17:00|15205.38|15085.38|15204.44|15084.44|15205.38|15085.38|15204.19|15084.19|9
1644121030000|2022-02-06 04:17:10|15204.33|15084.33|15203.4|15083.4|15204.33|15084.33|15203.05|15083.05|10
1644121040000|2022-02-06 04:17:20|15203.75|15083.75|15203.62|15083.62|15204.93|15084.93|15203.62|15083.62|10
1644121050000|2022-02-06 04:17:30|15203.39|15083.39|15200.64|15080.64|15203.39|15083.39|15200.64|15080.64|10
1644121060000|2022-02-06 04:17:40|15200.38|15080.38|15201.31|15081.31|15201.31|15081.31|15200.01|15080.01|10
1644121070000|2022-02-06 04:17:50|15201.73|15081.73|15198.39|15078.39|15201.73|15081.73|15198.39|15078.39|9
1644121080000|2022-02-06 04:18:00|15198.08|15078.08|15194.89|15074.89|15198.17|15078.17|15194.89|15074.89|10
1644121090000|2022-02-06 04:18:10|15195.7|15075.7|15200.82|15080.82|15200.82|15080.82|15195.7|15075.7|9
1644121100000|2022-02-06 04:18:20|15201.67|15081.67|15205.56|15085.56|15205.56|15085.56|15201.67|15081.67|9
1644121110000|2022-02-06 04:18:30|15205.76|15085.76|15211|15091|15211|15091|15205.76|15085.76|10
1644121120000|2022-02-06 04:18:40|15212.36|15092.36|15212.13|15092.13|15212.48|15092.48|15211.49|15091.49|10
1644121130000|2022-02-06 04:18:50|15212.17|15092.17|15211.38|15091.38|15212.17|15092.17|15210.96|15090.96|10
1644121140000|2022-02-06 04:19:00|15210.93|15090.93|15210.42|15090.42|15211.21|15091.21|15210.42|15090.42|9
1644121150000|2022-02-06 04:19:10|15210.22|15090.22|15212.22|15092.22|15212.22|15092.22|15210.12|15090.12|10
1644121160000|2022-02-06 04:19:20|15213.31|15093.31|15224.94|15104.94|15225.82|15105.82|15213.31|15093.31|10
1644121170000|2022-02-06 04:19:30|15224.91|15104.91|15227.84|15107.84|15227.99|15107.99|15224.57|15104.57|10
1644121180000|2022-02-06 04:19:40|15228.57|15108.57|15227.15|15107.15|15229.93|15109.93|15227.15|15107.15|10
1644121190000|2022-02-06 04:19:50|15227.98|15107.98|15232.87|15112.87|15232.87|15112.87|15227.98|15107.98|10
1644121200000|2022-02-06 04:20:00|15234.39|15114.39|15235.02|15115.02|15235.65|15115.65|15234.39|15114.39|10
1644121210000|2022-02-06 04:20:10|15234.99|15114.99|15233.92|15113.92|15234.99|15114.99|15233.4|15113.4|10
1644121220000|2022-02-06 04:20:20|15234.64|15114.64|15237.55|15117.55|15237.59|15117.59|15234.64|15114.64|10
1644121230000|2022-02-06 04:20:30|15238.01|15118.01|15236.57|15116.57|15238.54|15118.54|15236.57|15116.57|8
1644121240000|2022-02-06 04:20:40|15236.73|15116.73|15233.54|15113.54|15236.73|15116.73|15233.54|15113.54|10
1644121250000|2022-02-06 04:20:50|15233.13|15113.13|15233.65|15113.65|15233.74|15113.74|15233.13|15113.13|10
1644121260000|2022-02-06 04:21:00|15233.8|15113.8|15234.29|15114.29|15234.29|15114.29|15233.4|15113.4|9
1644121270000|2022-02-06 04:21:10|15233.31|15113.31|15233.71|15113.71|15233.81|15113.81|15233.1|15113.1|10
1644121280000|2022-02-06 04:21:20|15234.1|15114.1|15236.2|15116.2|15236.2|15116.2|15234.1|15114.1|10
1644121290000|2022-02-06 04:21:30|15236.52|15116.52|15238.44|15118.44|15238.44|15118.44|15236.52|15116.52|9
1644121300000|2022-02-06 04:21:40|15238.65|15118.65|15243.32|15123.32|15243.32|15123.32|15238.65|15118.65|10
1644121310000|2022-02-06 04:21:50|15243.94|15123.94|15252.21|15132.21|15252.21|15132.21|15243.94|15123.94|10
1644121320000|2022-02-06 04:22:00|15252.11|15132.11|15256.61|15136.61|15256.95|15136.95|15251.88|15131.88|10
1644121330000|2022-02-06 04:22:10|15257.43|15137.43|15262.16|15142.16|15262.16|15142.16|15257.43|15137.43|10
1644121340000|2022-02-06 04:22:20|15261.77|15141.77|15264.93|15144.93|15264.93|15144.93|15261.77|15141.77|9
1644121350000|2022-02-06 04:22:30|15264.82|15144.82|15263.98|15143.98|15264.95|15144.95|15263.98|15143.98|10
1644121360000|2022-02-06 04:22:40|15263.86|15143.86|15263.5|15143.5|15264.04|15144.04|15263.5|15143.5|9
1644121370000|2022-02-06 04:22:50|15263.77|15143.77|15260.62|15140.62|15263.77|15143.77|15260.62|15140.62|10
1644121380000|2022-02-06 04:23:00|15260.87|15140.87|15259.11|15139.11|15260.87|15140.87|15259.11|15139.11|10
1644121390000|2022-02-06 04:23:10|15259.25|15139.25|15262.82|15142.82|15262.82|15142.82|15259.05|15139.05|10
1644121400000|2022-02-06 04:23:20|15263.1|15143.1|15268.35|15148.35|15268.35|15148.35|15263.1|15143.1|10
1644121410000|2022-02-06 04:23:30|15268.92|15148.92|15269.87|15149.87|15270.69|15150.69|15268.83|15148.83|10
1644121420000|2022-02-06 04:23:40|15270.14|15150.14|15270.99|15150.99|15271.06|15151.06|15269.85|15149.85|10
1644121430000|2022-02-06 04:23:50|15270.37|15150.37|15267.58|15147.58|15270.37|15150.37|15267.24|15147.24|10
1644121440000|2022-02-06 04:24:00|15267.44|15147.44|15266.97|15146.97|15267.44|15147.44|15266.59|15146.59|10
1644121450000|2022-02-06 04:24:10|15266.96|15146.96|15264.57|15144.57|15266.96|15146.96|15264.57|15144.57|9
1644121460000|2022-02-06 04:24:20|15264.54|15144.54|15263.35|15143.35|15264.54|15144.54|15263.1|15143.1|9
1644121470000|2022-02-06 04:24:30|15263.27|15143.27|15262.16|15142.16|15263.32|15143.32|15262.16|15142.16|9
1644121480000|2022-02-06 04:24:40|15260.31|15140.31|15258.37|15138.37|15260.31|15140.31|15258.37|15138.37|10
1644121490000|2022-02-06 04:24:50|15258.06|15138.06|15256.45|15136.45|15258.51|15138.51|15256.45|15136.45|10
1644121500000|2022-02-06 04:25:00|15256.24|15136.24|15254.78|15134.78|15256.24|15136.24|15254.78|15134.78|10
1644121510000|2022-02-06 04:25:10|15254.66|15134.66|15257.43|15137.43|15257.43|15137.43|15254.66|15134.66|10
1644121520000|2022-02-06 04:25:20|15257.65|15137.65|15262.44|15142.44|15262.44|15142.44|15257.65|15137.65|10
1644121530000|2022-02-06 04:25:30|15262.43|15142.43|15261.45|15141.45|15262.61|15142.61|15261.45|15141.45|8
1644121540000|2022-02-06 04:25:40|15261.61|15141.61|15262.88|15142.88|15262.95|15142.95|15261.61|15141.61|10
1644121550000|2022-02-06 04:25:50|15262.89|15142.89|15262.29|15142.29|15262.91|15142.91|15262.29|15142.29|10
1644121560000|2022-02-06 04:26:00|15262.15|15142.15|15260.82|15140.82|15262.15|15142.15|15260.76|15140.76|9
1644121570000|2022-02-06 04:26:10|15259.18|15139.18|15255.79|15135.79|15259.18|15139.18|15255.79|15135.79|9
1644121580000|2022-02-06 04:26:20|15255.71|15135.71|15254.89|15134.89|15256.11|15136.11|15254.89|15134.89|10
1644121590000|2022-02-06 04:26:30|15254.76|15134.76|15256.05|15136.05|15256.05|15136.05|15254.59|15134.59|10
1644121600000|2022-02-06 04:26:40|15256.16|15136.16|15255.01|15135.01|15256.23|15136.23|15255.01|15135.01|7
1644122380000|2022-02-06 04:39:40|15297.97|15177.97|15295.43|15175.43|15298.16|15178.16|15295.02|15175.02|10
1644122390000|2022-02-06 04:39:50|15295.64|15175.64|15297.49|15177.49|15297.49|15177.49|15295.63|15175.63|10
1644122400000|2022-02-06 04:40:00|15297.18|15177.18|15297.56|15177.56|15297.67|15177.67|15297.18|15177.18|10
1644122410000|2022-02-06 04:40:10|15297.8|15177.8|15296.58|15176.58|15297.8|15177.8|15296.58|15176.58|10
1644122420000|2022-02-06 04:40:20|15295.93|15175.93|15295.68|15175.68|15295.93|15175.93|15295.59|15175.59|10
1644122430000|2022-02-06 04:40:30|15295.69|15175.69|15295.67|15175.67|15295.7|15175.7|15295.3|15175.3|9
1644122440000|2022-02-06 04:40:40|15295.68|15175.68|15295.18|15175.18|15295.68|15175.68|15295.18|15175.18|8
1644122450000|2022-02-06 04:40:50|15295.22|15175.22|15295.7|15175.7|15295.83|15175.83|15295.22|15175.22|9
1644122460000|2022-02-06 04:41:00|15295.31|15175.31|15292.43|15172.43|15295.31|15175.31|15292.43|15172.43|9
1644122470000|2022-02-06 04:41:10|15291.87|15171.87|15290.44|15170.44|15291.87|15171.87|15288.63|15168.63|8
1644122480000|2022-02-06 04:41:20|15290.02|15170.02|15289.91|15169.91|15290.02|15170.02|15289.54|15169.54|9
1644122490000|2022-02-06 04:41:30|15290|15170|15288.4|15168.4|15290|15170|15288.4|15168.4|8
1644122500000|2022-02-06 04:41:40|15288.14|15168.14|15287.85|15167.85|15288.14|15168.14|15287.32|15167.32|10
1644122510000|2022-02-06 04:41:50|15288.19|15168.19|15290.81|15170.81|15290.81|15170.81|15288.19|15168.19|10
1644122520000|2022-02-06 04:42:00|15290.84|15170.84|15291.92|15171.92|15292.79|15172.79|15290.84|15170.84|10
1644122530000|2022-02-06 04:42:10|15292.15|15172.15|15291.23|15171.23|15292.15|15172.15|15291.23|15171.23|8
1644122540000|2022-02-06 04:42:20|15291.19|15171.19|15292.47|15172.47|15292.47|15172.47|15290.44|15170.44|10
1644122550000|2022-02-06 04:42:30|15292.57|15172.57|15291.68|15171.68|15292.97|15172.97|15291.68|15171.68|10
1644122560000|2022-02-06 04:42:40|15291.69|15171.69|15292.72|15172.72|15292.72|15172.72|15291.64|15171.64|8
1644122570000|2022-02-06 04:42:50|15292.62|15172.62|15291.29|15171.29|15292.62|15172.62|15291.29|15171.29|8
1644122580000|2022-02-06 04:43:00|15291.36|15171.36|15290.91|15170.91|15292.67|15172.67|15290.65|15170.65|10
1644122590000|2022-02-06 04:43:10|15290.73|15170.73|15295.06|15175.06|15295.06|15175.06|15290.73|15170.73|10
1644122600000|2022-02-06 04:43:20|15295.89|15175.89|15296.83|15176.83|15297.15|15177.15|15295.89|15175.89|10
1644122610000|2022-02-06 04:43:30|15296.99|15176.99|15296.36|15176.36|15296.99|15176.99|15296.24|15176.24|9
1644122620000|2022-02-06 04:43:40|15296.57|15176.57|15293.77|15173.77|15296.85|15176.85|15293.77|15173.77|9
1644122630000|2022-02-06 04:43:50|15294.02|15174.02|15293.2|15173.2|15294.02|15174.02|15292.51|15172.51|10
1644122640000|2022-02-06 04:44:00|15293.14|15173.14|15292.51|15172.51|15293.14|15173.14|15292.48|15172.48|10
1644122650000|2022-02-06 04:44:10|15292.37|15172.37|15290.67|15170.67|15292.41|15172.41|15290.65|15170.65|8
1644122660000|2022-02-06 04:44:20|15291.48|15171.48|15292.06|15172.06|15292.06|15172.06|15291.35|15171.35|10
1644122670000|2022-02-06 04:44:30|15290.7|15170.7|15290.86|15170.86|15290.86|15170.86|15290.7|15170.7|8
1644122680000|2022-02-06 04:44:40|15290.61|15170.61|15290.79|15170.79|15290.92|15170.92|15290.61|15170.61|6
1644122690000|2022-02-06 04:44:50|15290.88|15170.88|15290.94|15170.94|15290.94|15170.94|15290.67|15170.67|10
1644122700000|2022-02-06 04:45:00|15290.76|15170.76|15292.3|15172.3|15292.3|15172.3|15290.76|15170.76|9
1644122710000|2022-02-06 04:45:10|15292.79|15172.79|15293.03|15173.03|15293.03|15173.03|15292.64|15172.64|10
1644122720000|2022-02-06 04:45:20|15293.69|15173.69|15293.23|15173.23|15293.71|15173.71|15292.72|15172.72|10
1644122730000|2022-02-06 04:45:30|15293.45|15173.45|15295.11|15175.11|15295.11|15175.11|15293.45|15173.45|9
1644122740000|2022-02-06 04:45:40|15295.15|15175.15|15294.5|15174.5|15295.27|15175.27|15294.45|15174.45|10
1644122750000|2022-02-06 04:45:50|15294.61|15174.61|15295.24|15175.24|15295.24|15175.24|15294.2|15174.2|10
1644122760000|2022-02-06 04:46:00|15295.2|15175.2|15296.65|15176.65|15296.78|15176.78|15295.2|15175.2|9
1644122770000|2022-02-06 04:46:10|15296.36|15176.36|15295.93|15175.93|15296.36|15176.36|15295.93|15175.93|8
1644122780000|2022-02-06 04:46:20|15296.06|15176.06|15295.32|15175.32|15296.06|15176.06|15295.23|15175.23|9
1644122790000|2022-02-06 04:46:30|15295.2|15175.2|15296.82|15176.82|15296.82|15176.82|15294.95|15174.95|10
1644122800000|2022-02-06 04:46:40|15296.7|15176.7|15297.73|15177.73|15297.98|15177.98|15296.7|15176.7|9
1644122810000|2022-02-06 04:46:50|15298.19|15178.19|15299|15179|15299|15179|15297.62|15177.62|6
1644122820000|2022-02-06 04:47:00|15300.09|15180.09|15298.81|15178.81|15300.09|15180.09|15298.58|15178.58|10
1644122830000|2022-02-06 04:47:10|15298.83|15178.83|15298.19|15178.19|15299.05|15179.05|15298.18|15178.18|10
1644122840000|2022-02-06 04:47:20|15298.61|15178.61|15298.67|15178.67|15299.06|15179.06|15298.6|15178.6|7
1644122850000|2022-02-06 04:47:30|15298.41|15178.41|15298.19|15178.19|15298.41|15178.41|15298.16|15178.16|7
1644122860000|2022-02-06 04:47:40|15298.28|15178.28|15299.22|15179.22|15299.22|15179.22|15298.17|15178.17|7
1644122870000|2022-02-06 04:47:50|15299.14|15179.14|15299.28|15179.28|15299.49|15179.49|15299.14|15179.14|9
1644122880000|2022-02-06 04:48:00|15299.38|15179.38|15300.64|15180.64|15300.64|15180.64|15299.38|15179.38|8
1644122890000|2022-02-06 04:48:10|15300.75|15180.75|15303.55|15183.55|15303.8|15183.8|15300.75|15180.75|10
1644122900000|2022-02-06 04:48:20|15303.68|15183.68|15304.89|15184.89|15305.02|15185.02|15303.68|15183.68|9
1644122910000|2022-02-06 04:48:30|15305.17|15185.17|15305.5|15185.5|15305.51|15185.51|15305.17|15185.17|9
1644122920000|2022-02-06 04:48:40|15305.64|15185.64|15306.14|15186.14|15306.14|15186.14|15305.5|15185.5|10
1644122930000|2022-02-06 04:48:50|15305.84|15185.84|15307.6|15187.6|15307.6|15187.6|15305.84|15185.84|8
1644122940000|2022-02-06 04:49:00|15307.73|15187.73|15308.09|15188.09|15308.09|15188.09|15307.69|15187.69|10
1644122950000|2022-02-06 04:49:10|15307.94|15187.94|15307.82|15187.82|15308.32|15188.32|15307.71|15187.71|9
1644122960000|2022-02-06 04:49:20|15307.81|15187.81|15307.56|15187.56|15308.18|15188.18|15307.56|15187.56|10
1644122970000|2022-02-06 04:49:30|15307.29|15187.29|15307.06|15187.06|15307.87|15187.87|15306.88|15186.88|10
1644122980000|2022-02-06 04:49:40|15307.17|15187.17|15306.98|15186.98|15307.18|15187.18|15306.83|15186.83|10
1644122990000|2022-02-06 04:49:50|15306.96|15186.96|15307.52|15187.52|15307.87|15187.87|15306.96|15186.96|10
1644123000000|2022-02-06 04:50:00|15307.69|15187.69|15306.77|15186.77|15307.69|15187.69|15306.76|15186.76|10
1644123010000|2022-02-06 04:50:10|15306.85|15186.85|15307.32|15187.32|15307.56|15187.56|15306.82|15186.82|10
1644123020000|2022-02-06 04:50:20|15307.98|15187.98|15307.87|15187.87|15308.45|15188.45|15307.76|15187.76|9
1644123030000|2022-02-06 04:50:30|15307.8|15187.8|15308.52|15188.52|15308.66|15188.66|15307.8|15187.8|9
1644123040000|2022-02-06 04:50:40|15309.16|15189.16|15309.92|15189.92|15309.92|15189.92|15309.16|15189.16|10
1644123050000|2022-02-06 04:50:50|15309.87|15189.87|15309.32|15189.32|15309.87|15189.87|15309.32|15189.32|10
1644123060000|2022-02-06 04:51:00|15309.34|15189.34|15311.69|15191.69|15311.69|15191.69|15309.32|15189.32|9
1644123070000|2022-02-06 04:51:10|15311.83|15191.83|15311.96|15191.96|15311.96|15191.96|15311.79|15191.79|8
1644123080000|2022-02-06 04:51:20|15312.21|15192.21|15313.07|15193.07|15313.07|15193.07|15311.88|15191.88|9
1644123090000|2022-02-06 04:51:30|15312.71|15192.71|15313.37|15193.37|15313.53|15193.53|15312.71|15192.71|6
1644123100000|2022-02-06 04:51:40|15312.99|15192.99|15313.95|15193.95|15313.95|15193.95|15312.4|15192.4|10
1644123110000|2022-02-06 04:51:50|15313.97|15193.97|15313.92|15193.92|15314.2|15194.2|15313.41|15193.41|7
1644123120000|2022-02-06 04:52:00|15313.94|15193.94|15315.3|15195.3|15315.3|15195.3|15313.71|15193.71|9
1644123130000|2022-02-06 04:52:10|15315.18|15195.18|15314.98|15194.98|15315.37|15195.37|15314.12|15194.12|7
1644123140000|2022-02-06 04:52:20|15315.05|15195.05|15315.82|15195.82|15315.82|15195.82|15314.43|15194.43|7
1644123150000|2022-02-06 04:52:30|15315.63|15195.63|15315.86|15195.86|15315.86|15195.86|15315.45|15195.45|8
1644123160000|2022-02-06 04:52:40|15316.08|15196.08|15316.73|15196.73|15316.73|15196.73|15316.08|15196.08|9
1644123170000|2022-02-06 04:52:50|15316.79|15196.79|15317.52|15197.52|15317.52|15197.52|15316.79|15196.79|8
1644123180000|2022-02-06 04:53:00|15317.58|15197.58|15318.2|15198.2|15318.2|15198.2|15317.58|15197.58|9
1644123190000|2022-02-06 04:53:10|15318.04|15198.04|15318.55|15198.55|15318.55|15198.55|15317.7|15197.7|9
1644123200000|2022-02-06 04:53:20|15317.82|15197.82|15318.22|15198.22|15318.29|15198.29|15317.37|15197.37|8
1644123210000|2022-02-06 04:53:30|15318.33|15198.33|15318.93|15198.93|15318.93|15198.93|15318.27|15198.27|10
1644123220000|2022-02-06 04:53:40|15319.01|15199.01|15319.42|15199.42|15319.42|15199.42|15319.01|15199.01|8
1644123230000|2022-02-06 04:53:50|15319.38|15199.38|15319|15199|15319.38|15199.38|15319|15199|8
1644123240000|2022-02-06 04:54:00|15318.93|15198.93|15319.42|15199.42|15320.13|15200.13|15318.93|15198.93|10
1644123250000|2022-02-06 04:54:10|15319.55|15199.55|15317.58|15197.58|15319.55|15199.55|15317.54|15197.54|8
1644123260000|2022-02-06 04:54:20|15317.55|15197.55|15317.67|15197.67|15317.79|15197.79|15317.26|15197.26|9
1644123270000|2022-02-06 04:54:30|15317.43|15197.43|15317.12|15197.12|15317.5|15197.5|15317.12|15197.12|8
1644123280000|2022-02-06 04:54:40|15316.87|15196.87|15314.44|15194.44|15316.87|15196.87|15314.44|15194.44|10
1644123290000|2022-02-06 04:54:50|15314.31|15194.31|15316.22|15196.22|15316.22|15196.22|15314.11|15194.11|10
1644123300000|2022-02-06 04:55:00|15316.35|15196.35|15316.17|15196.17|15316.42|15196.42|15316.17|15196.17|9
1644123310000|2022-02-06 04:55:10|15316.18|15196.18|15314.74|15194.74|15316.18|15196.18|15314.74|15194.74|10
1644123320000|2022-02-06 04:55:20|15314.68|15194.68|15314.98|15194.98|15315.08|15195.08|15314.68|15194.68|8
1644123330000|2022-02-06 04:55:30|15314.62|15194.62|15314.36|15194.36|15314.64|15194.64|15314.36|15194.36|6
1644123340000|2022-02-06 04:55:40|15314.71|15194.71|15314.25|15194.25|15314.71|15194.71|15314.25|15194.25|7
1644123350000|2022-02-06 04:55:50|15314.3|15194.3|15313.91|15193.91|15314.3|15194.3|15313.91|15193.91|7
1644123360000|2022-02-06 04:56:00|15313.82|15193.82|15312.4|15192.4|15313.82|15193.82|15312.4|15192.4|8
1644123370000|2022-02-06 04:56:10|15312.49|15192.49|15311.53|15191.53|15312.49|15192.49|15311.37|15191.37|8
1644123380000|2022-02-06 04:56:20|15312.35|15192.35|15311.12|15191.12|15312.35|15192.35|15311.12|15191.12|9
1644123390000|2022-02-06 04:56:30|15311.31|15191.31|15309.3|15189.3|15311.44|15191.44|15309.23|15189.23|10
1644123400000|2022-02-06 04:56:40|15309.35|15189.35|15310.44|15190.44|15310.44|15190.44|15309.29|15189.29|9
1644123410000|2022-02-06 04:56:50|15310.55|15190.55|15310.7|15190.7|15310.82|15190.82|15310.55|15190.55|4
1644123420000|2022-02-06 04:57:00|15310.82|15190.82|15312.21|15192.21|15312.21|15192.21|15310.82|15190.82|9
1644123430000|2022-02-06 04:57:10|15312.14|15192.14|15312.42|15192.42|15312.42|15192.42|15311.9|15191.9|10
1644123440000|2022-02-06 04:57:20|15312.17|15192.17|15312.8|15192.8|15312.9|15192.9|15312.17|15192.17|8
1644123450000|2022-02-06 04:57:30|15312.87|15192.87|15313.37|15193.37|15313.37|15193.37|15312.87|15192.87|9
1644123460000|2022-02-06 04:57:40|15313.42|15193.42|15313.7|15193.7|15313.72|15193.72|15313.42|15193.42|9
1644123470000|2022-02-06 04:57:50|15313.79|15193.79|15314.28|15194.28|15314.33|15194.33|15313.79|15193.79|10
1644123480000|2022-02-06 04:58:00|15314.46|15194.46|15315.16|15195.16|15315.16|15195.16|15314.46|15194.46|8
1644123490000|2022-02-06 04:58:10|15315.12|15195.12|15314.25|15194.25|15315.12|15195.12|15314.08|15194.08|8
1644123500000|2022-02-06 04:58:20|15314.28|15194.28|15314.2|15194.2|15314.28|15194.28|15314.08|15194.08|10
1644123510000|2022-02-06 04:58:30|15314.13|15194.13|15313.87|15193.87|15314.28|15194.28|15313.87|15193.87|9
1644123520000|2022-02-06 04:58:40|15313.92|15193.92|15315.01|15195.01|15315.01|15195.01|15313.92|15193.92|8
1644123530000|2022-02-06 04:58:50|15315.08|15195.08|15316.13|15196.13|15316.13|15196.13|15315.08|15195.08|8
1644123540000|2022-02-06 04:59:00|15316.4|15196.4|15319.25|15199.25|15319.25|15199.25|15316.4|15196.4|10
1644123550000|2022-02-06 04:59:10|15319.41|15199.41|15319.29|15199.29|15319.52|15199.52|15319.14|15199.14|9
1644123560000|2022-02-06 04:59:20|15319.18|15199.18|15318.79|15198.79|15319.18|15199.18|15318.79|15198.79|8
1644123570000|2022-02-06 04:59:30|15318.85|15198.85|15319.18|15199.18|15319.18|15199.18|15318.85|15198.85|8
1644123580000|2022-02-06 04:59:40|15319.19|15199.19|15319.87|15199.87|15319.87|15199.87|15319.18|15199.18|5
1644123590000|2022-02-06 04:59:50|15319.89|15199.89|15318.75|15198.75|15320.12|15200.12|15318.72|15198.72|6
1644123600000|2022-02-06 05:00:00|15318.78|15198.78|15319.05|15199.05|15319.16|15199.16|15318.66|15198.66|8
1644123610000|2022-02-06 05:00:10|15319.16|15199.16|15319.16|15199.16|15319.44|15199.44|15318.94|15198.94|9
1644123620000|2022-02-06 05:00:20|15320.04|15200.04|15320.81|15200.81|15320.81|15200.81|15320.02|15200.02|10
1644123630000|2022-02-06 05:00:30|15321.01|15201.01|15320.95|15200.95|15321.59|15201.59|15320.95|15200.95|10
1644123640000|2022-02-06 05:00:40|15320.82|15200.82|15320.71|15200.71|15320.82|15200.82|15320.4|15200.4|8
1644123650000|2022-02-06 05:00:50|15320.68|15200.68|15321.16|15201.16|15321.16|15201.16|15320.46|15200.46|7
1644123660000|2022-02-06 05:01:00|15321.19|15201.19|15321.45|15201.45|15321.45|15201.45|15321.19|15201.19|6
1644123670000|2022-02-06 05:01:10|15321.77|15201.77|15325.14|15205.14|15325.14|15205.14|15321.77|15201.77|9
1644123680000|2022-02-06 05:01:20|15325.8|15205.8|15325.88|15205.88|15326.49|15206.49|15325.6|15205.6|7
1644123690000|2022-02-06 05:01:30|15325.94|15205.94|15325.94|15205.94|15326.29|15206.29|15325.8|15205.8|7
1644123700000|2022-02-06 05:01:40|15325.92|15205.92|15327.41|15207.41|15327.53|15207.53|15325.9|15205.9|8
1644123710000|2022-02-06 05:01:50|15326.68|15206.68|15326.5|15206.5|15327.5|15207.5|15326.5|15206.5|8
1644123720000|2022-02-06 05:02:00|15326.6|15206.6|15326.49|15206.49|15326.65|15206.65|15326.26|15206.26|9
1644123730000|2022-02-06 05:02:10|15326.28|15206.28|15326.13|15206.13|15327.04|15207.04|15326.13|15206.13|10
1644123740000|2022-02-06 05:02:20|15325.94|15205.94|15326.86|15206.86|15326.86|15206.86|15325.89|15205.89|7
1644123750000|2022-02-06 05:02:30|15326.82|15206.82|15326.58|15206.58|15326.82|15206.82|15326.23|15206.23|10
1644123760000|2022-02-06 05:02:40|15326.77|15206.77|15327.36|15207.36|15327.36|15207.36|15326.63|15206.63|10
1644123770000|2022-02-06 05:02:50|15327.7|15207.7|15327.8|15207.8|15327.96|15207.96|15327.54|15207.54|8
1644123780000|2022-02-06 05:03:00|15327.86|15207.86|15326.3|15206.3|15327.86|15207.86|15326.12|15206.12|10
1644123790000|2022-02-06 05:03:10|15326.64|15206.64|15328.25|15208.25|15328.38|15208.38|15326.64|15206.64|8
1644123800000|2022-02-06 05:03:20|15328.34|15208.34|15324.83|15204.83|15328.52|15208.52|15324.83|15204.83|9
1644123810000|2022-02-06 05:03:30|15324.74|15204.74|15324.72|15204.72|15324.88|15204.88|15324.67|15204.67|8
1644123820000|2022-02-06 05:03:40|15324.39|15204.39|15323.69|15203.69|15324.39|15204.39|15323.56|15203.56|8
1644123830000|2022-02-06 05:03:50|15323.17|15203.17|15322.94|15202.94|15323.25|15203.25|15322.94|15202.94|10
1644123840000|2022-02-06 05:04:00|15323.04|15203.04|15321.66|15201.66|15323.04|15203.04|15321.66|15201.66|9
1644123850000|2022-02-06 05:04:10|15321.61|15201.61|15319.93|15199.93|15321.61|15201.61|15319.93|15199.93|6
1644123860000|2022-02-06 05:04:20|15319.62|15199.62|15318.85|15198.85|15319.62|15199.62|15318.85|15198.85|8
1644123870000|2022-02-06 05:04:30|15318.74|15198.74|15318.28|15198.28|15319.01|15199.01|15318.28|15198.28|10
1644123880000|2022-02-06 05:04:40|15318.18|15198.18|15317.3|15197.3|15318.24|15198.24|15317.3|15197.3|10
1644123890000|2022-02-06 05:04:50|15317.16|15197.16|15308.68|15188.68|15317.16|15197.16|15308.68|15188.68|10
1644123900000|2022-02-06 05:05:00|15308.61|15188.61|15307.41|15187.41|15309.06|15189.06|15307.12|15187.12|10
1644123910000|2022-02-06 05:05:10|15307.28|15187.28|15306.36|15186.36|15308.34|15188.34|15306.36|15186.36|10
1644123920000|2022-02-06 05:05:20|15306.01|15186.01|15304.94|15184.94|15306.01|15186.01|15304.68|15184.68|9
1644123930000|2022-02-06 05:05:30|15304.96|15184.96|15305.73|15185.73|15305.73|15185.73|15303.98|15183.98|10
1644123940000|2022-02-06 05:05:40|15305.7|15185.7|15306.15|15186.15|15306.15|15186.15|15305.51|15185.51|8
1644123950000|2022-02-06 05:05:50|15306.06|15186.06|15305.66|15185.66|15306.36|15186.36|15305.63|15185.63|7
1644123960000|2022-02-06 05:06:00|15305.64|15185.64|15307.87|15187.87|15307.87|15187.87|15305.64|15185.64|9
1644123970000|2022-02-06 05:06:10|15307.81|15187.81|15308.53|15188.53|15308.53|15188.53|15307.55|15187.55|10
1644123980000|2022-02-06 05:06:20|15308.49|15188.49|15310.63|15190.63|15310.63|15190.63|15308.49|15188.49|10
1644123990000|2022-02-06 05:06:30|15310.82|15190.82|15311.26|15191.26|15311.51|15191.51|15310.82|15190.82|9
1644124000000|2022-02-06 05:06:40|15311.53|15191.53|15310.07|15190.07|15311.53|15191.53|15310.07|15190.07|8
1644124010000|2022-02-06 05:06:50|15310.21|15190.21|15309.66|15189.66|15310.26|15190.26|15309.66|15189.66|10
1644124020000|2022-02-06 05:07:00|15309.6|15189.6|15310.47|15190.47|15310.47|15190.47|15309.6|15189.6|8
1644124030000|2022-02-06 05:07:10|15310.3|15190.3|15311.81|15191.81|15311.81|15191.81|15310.26|15190.26|8
1644124040000|2022-02-06 05:07:20|15311.9|15191.9|15312.49|15192.49|15312.77|15192.77|15311.9|15191.9|8
1644124050000|2022-02-06 05:07:30|15312.58|15192.58|15312.75|15192.75|15312.75|15192.75|15312.37|15192.37|9
1644124060000|2022-02-06 05:07:40|15312.7|15192.7|15312.7|15192.7|15312.89|15192.89|15312.53|15192.53|7
1644124070000|2022-02-06 05:07:50|15312.68|15192.68|15312.49|15192.49|15312.68|15192.68|15312.36|15192.36|8
1644124080000|2022-02-06 05:08:00|15312.89|15192.89|15312.85|15192.85|15312.89|15192.89|15312.65|15192.65|10
1644124090000|2022-02-06 05:08:10|15313.06|15193.06|15313.05|15193.05|15313.51|15193.51|15312.52|15192.52|7
1644124100000|2022-02-06 05:08:20|15313.57|15193.57|15313.84|15193.84|15313.93|15193.93|15313.57|15193.57|7
1644124110000|2022-02-06 05:08:30|15313.76|15193.76|15314.79|15194.79|15315.03|15195.03|15313.48|15193.48|9
1644124120000|2022-02-06 05:08:40|15314.6|15194.6|15315.4|15195.4|15315.4|15195.4|15314.55|15194.55|8
1644124130000|2022-02-06 05:08:50|15315.41|15195.41|15315.45|15195.45|15315.45|15195.45|15315.09|15195.09|8
1644124140000|2022-02-06 05:09:00|15315.35|15195.35|15315.35|15195.35|15315.55|15195.55|15315.35|15195.35|4
1644124150000|2022-02-06 05:09:10|15315.15|15195.15|15313.11|15193.11|15315.15|15195.15|15313.11|15193.11|8
1644124160000|2022-02-06 05:09:20|15312.85|15192.85|15313.46|15193.46|15313.61|15193.61|15312.85|15192.85|7
1644124170000|2022-02-06 05:09:30|15313.4|15193.4|15313.62|15193.62|15313.77|15193.77|15313.4|15193.4|9
1644124180000|2022-02-06 05:09:40|15313.81|15193.81|15313.51|15193.51|15313.81|15193.81|15313.35|15193.35|6
1644124190000|2022-02-06 05:09:50|15313.28|15193.28|15313.7|15193.7|15313.7|15193.7|15313.28|15193.28|10
1644124200000|2022-02-06 05:10:00|15313.57|15193.57|15313.33|15193.33|15313.6|15193.6|15313.33|15193.33|7
1644124210000|2022-02-06 05:10:10|15313.38|15193.38|15312.09|15192.09|15313.4|15193.4|15311.87|15191.87|8
1644124220000|2022-02-06 05:10:20|15311.98|15191.98|15311.02|15191.02|15311.98|15191.98|15310.93|15190.93|10
1644124230000|2022-02-06 05:10:30|15310.87|15190.87|15310.55|15190.55|15311.12|15191.12|15310.53|15190.53|9
1644124240000|2022-02-06 05:10:40|15310.22|15190.22|15310.08|15190.08|15311.16|15191.16|15310.03|15190.03|10
1644124250000|2022-02-06 05:10:50|15309.53|15189.53|15307.66|15187.66|15309.53|15189.53|15307.47|15187.47|10
1644124260000|2022-02-06 05:11:00|15307.19|15187.19|15306.87|15186.87|15307.3|15187.3|15306.58|15186.58|9
1644124270000|2022-02-06 05:11:10|15306.73|15186.73|15304.67|15184.67|15306.73|15186.73|15304.67|15184.67|10
1644124280000|2022-02-06 05:11:20|15303.48|15183.48|15296.27|15176.27|15303.48|15183.48|15296.1|15176.1|8
1644124290000|2022-02-06 05:11:30|15296.05|15176.05|15294.35|15174.35|15296.05|15176.05|15294.35|15174.35|10
1644124300000|2022-02-06 05:11:40|15294.54|15174.54|15293.11|15173.11|15294.54|15174.54|15292.95|15172.95|9
1644124310000|2022-02-06 05:11:50|15293.03|15173.03|15291.73|15171.73|15293.03|15173.03|15291.62|15171.62|8
1644124320000|2022-02-06 05:12:00|15291.48|15171.48|15291.95|15171.95|15292.03|15172.03|15291.48|15171.48|10
1644124330000|2022-02-06 05:12:10|15292.4|15172.4|15295.33|15175.33|15295.36|15175.36|15292.4|15172.4|10
1644124340000|2022-02-06 05:12:20|15295.8|15175.8|15296.63|15176.63|15297.6|15177.6|15295.8|15175.8|10
1644124350000|2022-02-06 05:12:30|15296.52|15176.52|15295.95|15175.95|15296.64|15176.64|15295.95|15175.95|8
1644124360000|2022-02-06 05:12:40|15296.02|15176.02|15295.18|15175.18|15296.02|15176.02|15294.73|15174.73|9
1644124370000|2022-02-06 05:12:50|15294.88|15174.88|15293.91|15173.91|15295.18|15175.18|15293.91|15173.91|10
1644124380000|2022-02-06 05:13:00|15293.65|15173.65|15293.79|15173.79|15293.88|15173.88|15293.59|15173.59|8
1644124390000|2022-02-06 05:13:10|15293.88|15173.88|15295.86|15175.86|15295.86|15175.86|15293.88|15173.88|10
1644124400000|2022-02-06 05:13:20|15296.31|15176.31|15300.31|15180.31|15300.31|15180.31|15296.31|15176.31|10
1644124410000|2022-02-06 05:13:30|15300.61|15180.61|15298.39|15178.39|15300.69|15180.69|15298.39|15178.39|10
1644124420000|2022-02-06 05:13:40|15297.8|15177.8|15295.21|15175.21|15297.8|15177.8|15294.88|15174.88|10
1644124430000|2022-02-06 05:13:50|15295.52|15175.52|15296.5|15176.5|15297.12|15177.12|15295.44|15175.44|10
1644124440000|2022-02-06 05:14:00|15296.59|15176.59|15296.71|15176.71|15297.03|15177.03|15296.55|15176.55|8
1644124450000|2022-02-06 05:14:10|15296.46|15176.46|15294.92|15174.92|15296.54|15176.54|15294.92|15174.92|8
1644124460000|2022-02-06 05:14:20|15294.72|15174.72|15293.83|15173.83|15294.72|15174.72|15293.83|15173.83|9
1644124470000|2022-02-06 05:14:30|15293.2|15173.2|15293.26|15173.26|15293.4|15173.4|15293.2|15173.2|9
1644124480000|2022-02-06 05:14:40|15293.97|15173.97|15293.29|15173.29|15294.25|15174.25|15293.29|15173.29|10
1644124490000|2022-02-06 05:14:50|15292.65|15172.65|15290.77|15170.77|15292.65|15172.65|15290.77|15170.77|10
1644124500000|2022-02-06 05:15:00|15290.6|15170.6|15292.04|15172.04|15292.04|15172.04|15290.57|15170.57|8
1644124510000|2022-02-06 05:15:10|15291.89|15171.89|15292.16|15172.16|15292.29|15172.29|15291.88|15171.88|9
1644124520000|2022-02-06 05:15:20|15292.35|15172.35|15294|15174|15294|15174|15292.35|15172.35|9
1644124530000|2022-02-06 05:15:30|15294.07|15174.07|15297.13|15177.13|15297.13|15177.13|15293.94|15173.94|10
1644124540000|2022-02-06 05:15:40|15296.51|15176.51|15297.42|15177.42|15297.45|15177.45|15296.28|15176.28|10
1644124550000|2022-02-06 05:15:50|15297.48|15177.48|15298.17|15178.17|15298.17|15178.17|15297.48|15177.48|9
1644124560000|2022-02-06 05:16:00|15298.21|15178.21|15300.41|15180.41|15300.41|15180.41|15298.21|15178.21|8
1644124570000|2022-02-06 05:16:10|15300.53|15180.53|15303.06|15183.06|15303.06|15183.06|15300.53|15180.53|9
1644124580000|2022-02-06 05:16:20|15303.14|15183.14|15303.99|15183.99|15303.99|15183.99|15303.12|15183.12|10
1644124590000|2022-02-06 05:16:30|15304.2|15184.2|15304.61|15184.61|15304.61|15184.61|15304.2|15184.2|9
1644124600000|2022-02-06 05:16:40|15304.6|15184.6|15304.17|15184.17|15304.6|15184.6|15304.16|15184.16|6
1644124610000|2022-02-06 05:16:50|15304.13|15184.13|15306.24|15186.24|15306.83|15186.83|15304.13|15184.13|10
1644124620000|2022-02-06 05:17:00|15305.89|15185.89|15305.39|15185.39|15305.89|15185.89|15305.25|15185.25|6
1644124630000|2022-02-06 05:17:10|15305.38|15185.38|15305.17|15185.17|15305.42|15185.42|15305.08|15185.08|9
1644124640000|2022-02-06 05:17:20|15305.14|15185.14|15302.55|15182.55|15305.14|15185.14|15302.55|15182.55|9
1644124650000|2022-02-06 05:17:30|15302.34|15182.34|15302.23|15182.23|15302.77|15182.77|15301.95|15181.95|10
1644124660000|2022-02-06 05:17:40|15302.24|15182.24|15302.29|15182.29|15302.44|15182.44|15302.02|15182.02|9
1644124670000|2022-02-06 05:17:50|15302.07|15182.07|15301.12|15181.12|15302.13|15182.13|15301.12|15181.12|8
1644124680000|2022-02-06 05:18:00|15301.19|15181.19|15299.83|15179.83|15301.19|15181.19|15299.83|15179.83|10
1644124690000|2022-02-06 05:18:10|15299.85|15179.85|15299.64|15179.64|15299.92|15179.92|15299.51|15179.51|10
1644124700000|2022-02-06 05:18:20|15298.58|15178.58|15297.73|15177.73|15298.58|15178.58|15297.73|15177.73|6
1644124710000|2022-02-06 05:18:30|15297.72|15177.72|15298.44|15178.44|15298.44|15178.44|15297.72|15177.72|10
1644124720000|2022-02-06 05:18:40|15298.42|15178.42|15298.52|15178.52|15299.01|15179.01|15298.42|15178.42|10
1644124730000|2022-02-06 05:18:50|15298.68|15178.68|15298.8|15178.8|15299.12|15179.12|15298.62|15178.62|9
1644124740000|2022-02-06 05:19:00|15298.73|15178.73|15299.52|15179.52|15299.52|15179.52|15298.52|15178.52|9
1644124750000|2022-02-06 05:19:10|15299.58|15179.58|15298.96|15178.96|15299.58|15179.58|15298.59|15178.59|10
1644124760000|2022-02-06 05:19:20|15298.94|15178.94|15298.7|15178.7|15299.21|15179.21|15298.7|15178.7|8
1644124770000|2022-02-06 05:19:30|15298.76|15178.76|15298.75|15178.75|15298.88|15178.88|15298.7|15178.7|8
1644124780000|2022-02-06 05:19:40|15299.24|15179.24|15299.64|15179.64|15299.64|15179.64|15299.19|15179.19|8
1644124790000|2022-02-06 05:19:50|15299.5|15179.5|15299.82|15179.82|15299.98|15179.98|15299.5|15179.5|8
1644124800000|2022-02-06 05:20:00|15299.83|15179.83|15299.84|15179.84|15300.1|15180.1|15299.58|15179.58|9
1644124810000|2022-02-06 05:20:10|15299.85|15179.85|15300.38|15180.38|15300.38|15180.38|15299.83|15179.83|7
1644124820000|2022-02-06 05:20:20|15300.4|15180.4|15301.21|15181.21|15301.21|15181.21|15300.39|15180.39|8
1644124830000|2022-02-06 05:20:30|15301.87|15181.87|15303.1|15183.1|15303.48|15183.48|15301.87|15181.87|10
1644124840000|2022-02-06 05:20:40|15303.36|15183.36|15305.88|15185.88|15305.88|15185.88|15303.36|15183.36|9
1644124850000|2022-02-06 05:20:50|15305.69|15185.69|15309.33|15189.33|15309.33|15189.33|15305.69|15185.69|9
1644124860000|2022-02-06 05:21:00|15309.15|15189.15|15309.81|15189.81|15309.81|15189.81|15309.04|15189.04|10
1644124870000|2022-02-06 05:21:10|15310.03|15190.03|15311.4|15191.4|15311.4|15191.4|15310.03|15190.03|9
1644124880000|2022-02-06 05:21:20|15312.03|15192.03|15314.24|15194.24|15314.24|15194.24|15312.03|15192.03|10
1644124890000|2022-02-06 05:21:30|15314.22|15194.22|15314|15194|15314.4|15194.4|15314|15194|7
1644124900000|2022-02-06 05:21:40|15314.2|15194.2|15314.56|15194.56|15314.56|15194.56|15314.2|15194.2|8
1644124910000|2022-02-06 05:21:50|15314.59|15194.59|15315.93|15195.93|15315.93|15195.93|15314.49|15194.49|8
1644124920000|2022-02-06 05:22:00|15315.62|15195.62|15316.86|15196.86|15316.86|15196.86|15315.62|15195.62|6
1644124930000|2022-02-06 05:22:10|15317.08|15197.08|15318.98|15198.98|15319.1|15199.1|15317.08|15197.08|9
1644124940000|2022-02-06 05:22:20|15318.6|15198.6|15322.39|15202.39|15322.39|15202.39|15318.6|15198.6|10
1644124950000|2022-02-06 05:22:30|15322.7|15202.7|15324.2|15204.2|15324.24|15204.24|15322.7|15202.7|10
1644124960000|2022-02-06 05:22:40|15324.14|15204.14|15324.63|15204.63|15324.91|15204.91|15323.66|15203.66|9
1644124970000|2022-02-06 05:22:50|15324.73|15204.73|15324.53|15204.53|15324.79|15204.79|15324.53|15204.53|7
1644124980000|2022-02-06 05:23:00|15324.48|15204.48|15324.24|15204.24|15324.59|15204.59|15323.85|15203.85|9
1644124990000|2022-02-06 05:23:10|15324.17|15204.17|15322.98|15202.98|15324.4|15204.4|15322.65|15202.65|10
1644125000000|2022-02-06 05:23:20|15322.32|15202.32|15322.43|15202.43|15323.56|15203.56|15322.32|15202.32|10
1644125010000|2022-02-06 05:23:30|15321.92|15201.92|15321.47|15201.47|15322.26|15202.26|15321.46|15201.46|10
1644125020000|2022-02-06 05:23:40|15321.5|15201.5|15321.56|15201.56|15321.74|15201.74|15321.43|15201.43|8
1644125030000|2022-02-06 05:23:50|15321.52|15201.52|15322.69|15202.69|15322.69|15202.69|15321.52|15201.52|9
1644125040000|2022-02-06 05:24:00|15322.52|15202.52|15321.41|15201.41|15322.8|15202.8|15321.41|15201.41|8
1644125050000|2022-02-06 05:24:10|15321.49|15201.49|15320.4|15200.4|15321.73|15201.73|15320.4|15200.4|10
1644125060000|2022-02-06 05:24:20|15320.46|15200.46|15322.05|15202.05|15322.05|15202.05|15320.46|15200.46|10
1644125070000|2022-02-06 05:24:30|15322.62|15202.62|15322.32|15202.32|15323.13|15203.13|15322.32|15202.32|9
1644125080000|2022-02-06 05:24:40|15322.36|15202.36|15321.7|15201.7|15322.64|15202.64|15321.7|15201.7|10
1644125090000|2022-02-06 05:24:50|15321.97|15201.97|15321.24|15201.24|15321.97|15201.97|15321.24|15201.24|7
1644125100000|2022-02-06 05:25:00|15321.03|15201.03|15321.7|15201.7|15321.7|15201.7|15321.03|15201.03|9
1644125110000|2022-02-06 05:25:10|15321.68|15201.68|15320.84|15200.84|15321.68|15201.68|15320|15200|10
1644125120000|2022-02-06 05:25:20|15321.06|15201.06|15315.95|15195.95|15321.46|15201.46|15315.95|15195.95|10
1644125130000|2022-02-06 05:25:30|15315.86|15195.86|15315.34|15195.34|15315.86|15195.86|15314.8|15194.8|10
1644125140000|2022-02-06 05:25:40|15315.32|15195.32|15312.41|15192.41|15315.32|15195.32|15312.41|15192.41|10
1644125150000|2022-02-06 05:25:50|15312.4|15192.4|15312.31|15192.31|15313.01|15193.01|15312.22|15192.22|9
1644125160000|2022-02-06 05:26:00|15312.25|15192.25|15312.43|15192.43|15312.51|15192.51|15312.25|15192.25|7
1644125170000|2022-02-06 05:26:10|15312.47|15192.47|15310.89|15190.89|15312.47|15192.47|15310.89|15190.89|10
1644125180000|2022-02-06 05:26:20|15310.47|15190.47|15311.48|15191.48|15312.31|15192.31|15310.46|15190.46|10
1644125190000|2022-02-06 05:26:30|15311.02|15191.02|15312.28|15192.28|15312.28|15192.28|15310.48|15190.48|10
1644125200000|2022-02-06 05:26:40|15312.43|15192.43|15316.85|15196.85|15316.85|15196.85|15312.43|15192.43|10
1644125210000|2022-02-06 05:26:50|15317.27|15197.27|15318.02|15198.02|15318.05|15198.05|15317.27|15197.27|9
1644125220000|2022-02-06 05:27:00|15317.9|15197.9|15318.24|15198.24|15318.24|15198.24|15317.07|15197.07|8
1644125230000|2022-02-06 05:27:10|15319.21|15199.21|15320.33|15200.33|15320.33|15200.33|15319.21|15199.21|10
1644125240000|2022-02-06 05:27:20|15320|15200|15320.21|15200.21|15320.27|15200.27|15319.76|15199.76|9
1644125250000|2022-02-06 05:27:30|15320.19|15200.19|15319.54|15199.54|15320.22|15200.22|15319.54|15199.54|10
1644125260000|2022-02-06 05:27:40|15319|15199|15319.98|15199.98|15319.98|15199.98|15319|15199|7
1644125270000|2022-02-06 05:27:50|15320.55|15200.55|15320.78|15200.78|15321.67|15201.67|15320.55|15200.55|9
1644125280000|2022-02-06 05:28:00|15321|15201|15320.8|15200.8|15321.03|15201.03|15320.74|15200.74|8
1644125290000|2022-02-06 05:28:10|15321.18|15201.18|15321.29|15201.29|15321.35|15201.35|15321.18|15201.18|7
1644125300000|2022-02-06 05:28:20|15321|15201|15321.5|15201.5|15321.56|15201.56|15320.64|15200.64|10
1644125310000|2022-02-06 05:28:30|15321.36|15201.36|15321.8|15201.8|15321.8|15201.8|15321.23|15201.23|9
1644125320000|2022-02-06 05:28:40|15321.92|15201.92|15323.12|15203.12|15323.12|15203.12|15321.92|15201.92|9
1644125330000|2022-02-06 05:28:50|15322.99|15202.99|15324.39|15204.39|15324.39|15204.39|15322.99|15202.99|9
1644125340000|2022-02-06 05:29:00|15324.59|15204.59|15327.63|15207.63|15327.63|15207.63|15324.59|15204.59|8
1644125350000|2022-02-06 05:29:10|15327.84|15207.84|15328.08|15208.08|15328.72|15208.72|15327.84|15207.84|10
1644125360000|2022-02-06 05:29:20|15328.27|15208.27|15328.23|15208.23|15328.57|15208.57|15328.07|15208.07|8
1644125370000|2022-02-06 05:29:30|15328.43|15208.43|15328.78|15208.78|15328.87|15208.87|15328.43|15208.43|10
1644125380000|2022-02-06 05:29:40|15328.86|15208.86|15328.75|15208.75|15328.86|15208.86|15328.43|15208.43|10
1644125390000|2022-02-06 05:29:50|15328.77|15208.77|15329.21|15209.21|15329.31|15209.31|15328.77|15208.77|9
1644125400000|2022-02-06 05:30:00|15329.4|15209.4|15330.64|15210.64|15330.64|15210.64|15329.4|15209.4|8
1644125410000|2022-02-06 05:30:10|15330.55|15210.55|15329.22|15209.22|15330.57|15210.57|15329.05|15209.05|9
1644125420000|2022-02-06 05:30:20|15329.08|15209.08|15329.33|15209.33|15329.47|15209.47|15329.08|15209.08|9
1644125430000|2022-02-06 05:30:30|15329.32|15209.32|15329.55|15209.55|15329.56|15209.56|15329.26|15209.26|8
1644125440000|2022-02-06 05:30:40|15329.27|15209.27|15330.36|15210.36|15330.36|15210.36|15329.27|15209.27|7
1644125450000|2022-02-06 05:30:50|15330.35|15210.35|15330.1|15210.1|15330.35|15210.35|15329.83|15209.83|10
1644125460000|2022-02-06 05:31:00|15330.35|15210.35|15331.63|15211.63|15331.63|15211.63|15330.06|15210.06|10
1644125470000|2022-02-06 05:31:10|15332.13|15212.13|15333.52|15213.52|15333.52|15213.52|15332|15212|10
1644125480000|2022-02-06 05:31:20|15333.53|15213.53|15332.97|15212.97|15333.88|15213.88|15332.97|15212.97|9
1644125490000|2022-02-06 05:31:30|15332.93|15212.93|15332.75|15212.75|15332.93|15212.93|15332.52|15212.52|10
1644125500000|2022-02-06 05:31:40|15332.76|15212.76|15332.98|15212.98|15332.98|15212.98|15332.51|15212.51|10
1644125510000|2022-02-06 05:31:50|15332.96|15212.96|15334.95|15214.95|15334.95|15214.95|15332.96|15212.96|8
1644125520000|2022-02-06 05:32:00|15334.96|15214.96|15334.78|15214.78|15335.04|15215.04|15334.78|15214.78|9
1644125530000|2022-02-06 05:32:10|15334.77|15214.77|15335.65|15215.65|15335.7|15215.7|15334.77|15214.77|8
1644125540000|2022-02-06 05:32:20|15334.86|15214.86|15335.18|15215.18|15335.2|15215.2|15334.86|15214.86|10
1644125550000|2022-02-06 05:32:30|15335.2|15215.2|15338.93|15218.93|15338.93|15218.93|15335.2|15215.2|10
1644125560000|2022-02-06 05:32:40|15339.06|15219.06|15340.01|15220.01|15340.2|15220.2|15339.06|15219.06|6
1644125570000|2022-02-06 05:32:50|15340.1|15220.1|15341.53|15221.53|15341.53|15221.53|15340.1|15220.1|10
1644125580000|2022-02-06 05:33:00|15341.71|15221.71|15340.82|15220.82|15342.12|15222.12|15340.82|15220.82|9
1644125590000|2022-02-06 05:33:10|15340.79|15220.79|15341.02|15221.02|15341.3|15221.3|15340.76|15220.76|10
1644125600000|2022-02-06 05:33:20|15341|15221|15340.48|15220.48|15341.16|15221.16|15340.48|15220.48|9
1644125610000|2022-02-06 05:33:30|15340.25|15220.25|15340.66|15220.66|15340.9|15220.9|15340.24|15220.24|9
1644125620000|2022-02-06 05:33:40|15340.22|15220.22|15339.92|15219.92|15340.55|15220.55|15339.92|15219.92|10
1644125630000|2022-02-06 05:33:50|15339.74|15219.74|15339.55|15219.55|15339.74|15219.74|15339.5|15219.5|10
1644125640000|2022-02-06 05:34:00|15339.57|15219.57|15340.45|15220.45|15340.45|15220.45|15339.57|15219.57|8
1644125650000|2022-02-06 05:34:10|15340.52|15220.52|15340.81|15220.81|15340.81|15220.81|15340.33|15220.33|7
1644125660000|2022-02-06 05:34:20|15341.1|15221.1|15340.9|15220.9|15341.27|15221.27|15340.9|15220.9|9
1644125670000|2022-02-06 05:34:30|15341.08|15221.08|15340.56|15220.56|15341.08|15221.08|15340.56|15220.56|10
1644125680000|2022-02-06 05:34:40|15340.52|15220.52|15342|15222|15342|15222|15340.43|15220.43|7
1644125690000|2022-02-06 05:34:50|15341.7|15221.7|15341.82|15221.82|15341.96|15221.96|15341.48|15221.48|8
1644125700000|2022-02-06 05:35:00|15341.94|15221.94|15341.55|15221.55|15342.26|15222.26|15341.55|15221.55|7
1644125710000|2022-02-06 05:35:10|15341.96|15221.96|15340.37|15220.37|15342.06|15222.06|15340.37|15220.37|9
1644125720000|2022-02-06 05:35:20|15339.88|15219.88|15340.34|15220.34|15340.57|15220.57|15339.88|15219.88|10
1644125730000|2022-02-06 05:35:30|15340.29|15220.29|15340.7|15220.7|15340.7|15220.7|15340.29|15220.29|7
1644125740000|2022-02-06 05:35:40|15340.57|15220.57|15341.31|15221.31|15341.31|15221.31|15340.57|15220.57|8
1644125750000|2022-02-06 05:35:50|15341.4|15221.4|15340.93|15220.93|15341.75|15221.75|15340.8|15220.8|8
1644125760000|2022-02-06 05:36:00|15340.97|15220.97|15341.6|15221.6|15341.6|15221.6|15340.97|15220.97|8
1644125770000|2022-02-06 05:36:10|15341.34|15221.34|15341.41|15221.41|15341.74|15221.74|15341.28|15221.28|8
1644125780000|2022-02-06 05:36:20|15341.33|15221.33|15341.68|15221.68|15341.68|15221.68|15341.32|15221.32|9
1644125790000|2022-02-06 05:36:30|15341.4|15221.4|15342.22|15222.22|15342.25|15222.25|15341.4|15221.4|7
1644125800000|2022-02-06 05:36:40|15342.21|15222.21|15342.76|15222.76|15342.76|15222.76|15341.58|15221.58|9
1644125810000|2022-02-06 05:36:50|15342.75|15222.75|15342.74|15222.74|15343|15223|15342.55|15222.55|8
1644125820000|2022-02-06 05:37:00|15342.77|15222.77|15342.82|15222.82|15342.94|15222.94|15342.74|15222.74|8
1644125830000|2022-02-06 05:37:10|15342.67|15222.67|15342.02|15222.02|15342.67|15222.67|15342.02|15222.02|7
1644125840000|2022-02-06 05:37:20|15342.09|15222.09|15341.41|15221.41|15342.22|15222.22|15341.41|15221.41|9
1644125850000|2022-02-06 05:37:30|15341.39|15221.39|15341.34|15221.34|15341.57|15221.57|15341.12|15221.12|10
1644125860000|2022-02-06 05:37:40|15341.2|15221.2|15341.55|15221.55|15341.71|15221.71|15341.2|15221.2|8
1644125870000|2022-02-06 05:37:50|15341.16|15221.16|15340.77|15220.77|15341.38|15221.38|15340.77|15220.77|9
1644125880000|2022-02-06 05:38:00|15340.71|15220.71|15340.47|15220.47|15340.84|15220.84|15340.3|15220.3|7
1644125890000|2022-02-06 05:38:10|15340.58|15220.58|15341.2|15221.2|15341.23|15221.23|15340.56|15220.56|8
1644125900000|2022-02-06 05:38:20|15340.68|15220.68|15341.35|15221.35|15341.42|15221.42|15340.38|15220.38|9
1644125910000|2022-02-06 05:38:30|15341.37|15221.37|15340.53|15220.53|15341.5|15221.5|15340.53|15220.53|9
1644125920000|2022-02-06 05:38:40|15340.15|15220.15|15339.41|15219.41|15340.15|15220.15|15338.93|15218.93|10
1644125930000|2022-02-06 05:38:50|15339.5|15219.5|15339.53|15219.53|15339.56|15219.56|15339.5|15219.5|8
1644125940000|2022-02-06 05:39:00|15339.61|15219.61|15339.57|15219.57|15339.68|15219.68|15339.57|15219.57|7
1644125950000|2022-02-06 05:39:10|15339.51|15219.51|15339.4|15219.4|15339.79|15219.79|15339.4|15219.4|6
1644125960000|2022-02-06 05:39:20|15339.64|15219.64|15337.84|15217.84|15339.84|15219.84|15337.84|15217.84|10
1644125970000|2022-02-06 05:39:30|15337.81|15217.81|15334.79|15214.79|15337.82|15217.82|15334.79|15214.79|10
1644125980000|2022-02-06 05:39:40|15334.14|15214.14|15333.4|15213.4|15334.14|15214.14|15333.01|15213.01|9
1644125990000|2022-02-06 05:39:50|15333.18|15213.18|15332.56|15212.56|15333.2|15213.2|15332.56|15212.56|7
1644126000000|2022-02-06 05:40:00|15332.43|15212.43|15331.77|15211.77|15333.13|15213.13|15331.77|15211.77|10
1644126010000|2022-02-06 05:40:10|15331.87|15211.87|15329.8|15209.8|15331.87|15211.87|15329.8|15209.8|10
1644126020000|2022-02-06 05:40:20|15329.39|15209.39|15328.33|15208.33|15329.39|15209.39|15328.26|15208.26|8
1644126030000|2022-02-06 05:40:30|15328.23|15208.23|15327.98|15207.98|15328.23|15208.23|15327.98|15207.98|8
1644126040000|2022-02-06 05:40:40|15327.73|15207.73|15328.28|15208.28|15328.28|15208.28|15327.34|15207.34|9
1644126050000|2022-02-06 05:40:50|15328.34|15208.34|15328.37|15208.37|15328.82|15208.82|15328.34|15208.34|10
1644126060000|2022-02-06 05:41:00|15328.24|15208.24|15326.49|15206.49|15328.31|15208.31|15326.49|15206.49|10
1644126070000|2022-02-06 05:41:10|15326.19|15206.19|15325.77|15205.77|15326.19|15206.19|15325.74|15205.74|5
1644126080000|2022-02-06 05:41:20|15325.8|15205.8|15327.34|15207.34|15327.34|15207.34|15325.8|15205.8|10
1644126090000|2022-02-06 05:41:30|15326.33|15206.33|15325.16|15205.16|15326.34|15206.34|15324.96|15204.96|10
1644126100000|2022-02-06 05:41:40|15325.11|15205.11|15324.29|15204.29|15325.11|15205.11|15324.29|15204.29|5
1644126110000|2022-02-06 05:41:50|15324.32|15204.32|15324.84|15204.84|15324.84|15204.84|15324.22|15204.22|9
1644126120000|2022-02-06 05:42:00|15324.77|15204.77|15324.25|15204.25|15324.97|15204.97|15324.25|15204.25|9
1644126130000|2022-02-06 05:42:10|15324.08|15204.08|15323.85|15203.85|15324.21|15204.21|15323.8|15203.8|8
1644126140000|2022-02-06 05:42:20|15323.8|15203.8|15324.89|15204.89|15324.89|15204.89|15323.79|15203.79|6
1644126150000|2022-02-06 05:42:30|15324.9|15204.9|15323.85|15203.85|15324.9|15204.9|15323.85|15203.85|9
1644126160000|2022-02-06 05:42:40|15323.81|15203.81|15323.64|15203.64|15323.96|15203.96|15323.64|15203.64|7
1644126170000|2022-02-06 05:42:50|15323.74|15203.74|15326.19|15206.19|15326.19|15206.19|15323.68|15203.68|10
1644126180000|2022-02-06 05:43:00|15326.24|15206.24|15326|15206|15326.58|15206.58|15326|15206|8
1644126190000|2022-02-06 05:43:10|15325.49|15205.49|15325.39|15205.39|15325.76|15205.76|15324.55|15204.55|10
1644126200000|2022-02-06 05:43:20|15325.47|15205.47|15324.79|15204.79|15325.55|15205.55|15324.79|15204.79|9
1644126210000|2022-02-06 05:43:30|15324.84|15204.84|15324.42|15204.42|15324.85|15204.85|15324.32|15204.32|10
1644126220000|2022-02-06 05:43:40|15324.54|15204.54|15325.24|15205.24|15325.24|15205.24|15324.54|15204.54|7
1644126230000|2022-02-06 05:43:50|15325.23|15205.23|15325.65|15205.65|15325.76|15205.76|15325.23|15205.23|7
1644126240000|2022-02-06 05:44:00|15325.68|15205.68|15326.16|15206.16|15326.16|15206.16|15325.68|15205.68|9
1644126250000|2022-02-06 05:44:10|15326.15|15206.15|15334.18|15214.18|15334.18|15214.18|15326.02|15206.02|9
1644126260000|2022-02-06 05:44:20|15336.92|15216.92|15340.26|15220.26|15340.34|15220.34|15336.92|15216.92|10
1644126270000|2022-02-06 05:44:30|15340.76|15220.76|15341.84|15221.84|15341.84|15221.84|15340.65|15220.65|10
1644126280000|2022-02-06 05:44:40|15341.97|15221.97|15343.89|15223.89|15343.89|15223.89|15341.95|15221.95|10
1644126290000|2022-02-06 05:44:50|15343.79|15223.79|15343.21|15223.21|15344.03|15224.03|15343.21|15223.21|10
1644126300000|2022-02-06 05:45:00|15343.64|15223.64|15343.01|15223.01|15343.79|15223.79|15342.24|15222.24|9
1644126310000|2022-02-06 05:45:10|15343.15|15223.15|15343.78|15223.78|15344.67|15224.67|15343.15|15223.15|10
1644126320000|2022-02-06 05:45:20|15343.33|15223.33|15343.19|15223.19|15344|15224|15343.04|15223.04|10
1644126330000|2022-02-06 05:45:30|15343.27|15223.27|15344.33|15224.33|15344.63|15224.63|15343.27|15223.27|10
1644126340000|2022-02-06 05:45:40|15344.3|15224.3|15344.87|15224.87|15344.87|15224.87|15344.3|15224.3|7
1644126350000|2022-02-06 05:45:50|15344.93|15224.93|15344.8|15224.8|15345.1|15225.1|15344.38|15224.38|10
1644126360000|2022-02-06 05:46:00|15344.84|15224.84|15343.21|15223.21|15344.84|15224.84|15343.21|15223.21|10
1644126370000|2022-02-06 05:46:10|15343.15|15223.15|15343.18|15223.18|15343.18|15223.18|15342.7|15222.7|9
1644126380000|2022-02-06 05:46:20|15342.77|15222.77|15343.67|15223.67|15343.71|15223.71|15342.77|15222.77|10
1644126390000|2022-02-06 05:46:30|15343.58|15223.58|15343.89|15223.89|15343.89|15223.89|15343.54|15223.54|8
1644126400000|2022-02-06 05:46:40|15343.36|15223.36|15343.24|15223.24|15343.38|15223.38|15343.24|15223.24|7
1644126410000|2022-02-06 05:46:50|15343.3|15223.3|15342.98|15222.98|15343.39|15223.39|15342.98|15222.98|4
1644126420000|2022-02-06 05:47:00|15343.02|15223.02|15343.82|15223.82|15343.82|15223.82|15343.02|15223.02|10
1644126430000|2022-02-06 05:47:10|15343.87|15223.87|15344.54|15224.54|15344.54|15224.54|15343.65|15223.65|9
1644126440000|2022-02-06 05:47:20|15343.91|15223.91|15344.47|15224.47|15344.49|15224.49|15343.91|15223.91|9
1644126450000|2022-02-06 05:47:30|15344.57|15224.57|15344.42|15224.42|15344.77|15224.77|15344.42|15224.42|7
1644126460000|2022-02-06 05:47:40|15344.49|15224.49|15344.39|15224.39|15344.55|15224.55|15344.39|15224.39|8
1644126470000|2022-02-06 05:47:50|15344.28|15224.28|15344.57|15224.57|15344.64|15224.64|15344.05|15224.05|9
1644126480000|2022-02-06 05:48:00|15344.16|15224.16|15344.41|15224.41|15344.42|15224.42|15343.93|15223.93|8
1644126490000|2022-02-06 05:48:10|15344.48|15224.48|15344.89|15224.89|15344.89|15224.89|15344.48|15224.48|7
1644126500000|2022-02-06 05:48:20|15344.97|15224.97|15346.57|15226.57|15346.57|15226.57|15344.89|15224.89|7
1644126510000|2022-02-06 05:48:30|15346.49|15226.49|15346.65|15226.65|15346.65|15226.65|15346.42|15226.42|7
1644126520000|2022-02-06 05:48:40|15346.8|15226.8|15346.66|15226.66|15346.95|15226.95|15346.59|15226.59|8
1644126530000|2022-02-06 05:48:50|15346.64|15226.64|15346.63|15226.63|15346.74|15226.74|15346.6|15226.6|5
1644126540000|2022-02-06 05:49:00|15347.17|15227.17|15346.86|15226.86|15347.17|15227.17|15346.5|15226.5|9
1644126550000|2022-02-06 05:49:10|15347.29|15227.29|15348.14|15228.14|15348.18|15228.18|15347.29|15227.29|7
1644126560000|2022-02-06 05:49:20|15348.24|15228.24|15348.65|15228.65|15348.72|15228.72|15348.24|15228.24|4
1644126570000|2022-02-06 05:49:30|15348.66|15228.66|15349.32|15229.32|15349.75|15229.75|15348.66|15228.66|9
1644126580000|2022-02-06 05:49:40|15349.33|15229.33|15349.73|15229.73|15349.73|15229.73|15349.16|15229.16|7
1644126590000|2022-02-06 05:49:50|15349.82|15229.82|15350.06|15230.06|15350.17|15230.17|15349.82|15229.82|8
1644126600000|2022-02-06 05:50:00|15350.3|15230.3|15350.24|15230.24|15350.95|15230.95|15350.24|15230.24|9
1644126610000|2022-02-06 05:50:10|15350.12|15230.12|15349.18|15229.18|15350.35|15230.35|15349.18|15229.18|7
1644126620000|2022-02-06 05:50:20|15349.06|15229.06|15344.95|15224.95|15349.06|15229.06|15344.95|15224.95|10
1644126630000|2022-02-06 05:50:30|15344.57|15224.57|15341.52|15221.52|15344.57|15224.57|15341.52|15221.52|10
1644126640000|2022-02-06 05:50:40|15341.36|15221.36|15340.59|15220.59|15341.36|15221.36|15340.59|15220.59|8
1644126650000|2022-02-06 05:50:50|15340.4|15220.4|15338.85|15218.85|15340.4|15220.4|15338.85|15218.85|6
1644126660000|2022-02-06 05:51:00|15338.77|15218.77|15338.33|15218.33|15338.77|15218.77|15338.23|15218.23|10
1644126670000|2022-02-06 05:51:10|15338.3|15218.3|15336.26|15216.26|15338.3|15218.3|15336.26|15216.26|10
1644126680000|2022-02-06 05:51:20|15336.05|15216.05|15335.08|15215.08|15336.05|15216.05|15335.08|15215.08|8
1644126690000|2022-02-06 05:51:30|15335.14|15215.14|15332.9|15212.9|15335.14|15215.14|15332.9|15212.9|8
1644126700000|2022-02-06 05:51:40|15332.66|15212.66|15331.99|15211.99|15332.66|15212.66|15331.51|15211.51|10
1644126710000|2022-02-06 05:51:50|15331.67|15211.67|15330.9|15210.9|15331.68|15211.68|15330.89|15210.89|8
1644126720000|2022-02-06 05:52:00|15329.84|15209.84|15324.77|15204.77|15330.07|15210.07|15324.77|15204.77|9
1644126730000|2022-02-06 05:52:10|15324.1|15204.1|15318.17|15198.17|15324.1|15204.1|15318.17|15198.17|9
1644126740000|2022-02-06 05:52:20|15317.98|15197.98|15316.85|15196.85|15317.98|15197.98|15316.85|15196.85|9
1644126750000|2022-02-06 05:52:30|15316.11|15196.11|15314.97|15194.97|15316.11|15196.11|15314.97|15194.97|9
1644126760000|2022-02-06 05:52:40|15315.04|15195.04|15314.88|15194.88|15315.33|15195.33|15314.88|15194.88|9
1644126770000|2022-02-06 05:52:50|15314.87|15194.87|15314.11|15194.11|15314.87|15194.87|15314.11|15194.11|9
1644126780000|2022-02-06 05:53:00|15314.12|15194.12|15313.93|15193.93|15314.12|15194.12|15313.71|15193.71|6
1644126790000|2022-02-06 05:53:10|15313.91|15193.91|15314.09|15194.09|15314.09|15194.09|15313.1|15193.1|9
1644126800000|2022-02-06 05:53:20|15314.29|15194.29|15313.84|15193.84|15314.71|15194.71|15313.84|15193.84|10
1644126810000|2022-02-06 05:53:30|15313.86|15193.86|15314.78|15194.78|15314.78|15194.78|15313.86|15193.86|7
1644126820000|2022-02-06 05:53:40|15314.74|15194.74|15315.52|15195.52|15315.52|15195.52|15314.74|15194.74|8
1644126830000|2022-02-06 05:53:50|15315.62|15195.62|15318.91|15198.91|15318.91|15198.91|15315.62|15195.62|9
1644126840000|2022-02-06 05:54:00|15319.85|15199.85|15321.5|15201.5|15321.5|15201.5|15319.85|15199.85|9
1644126850000|2022-02-06 05:54:10|15321.53|15201.53|15325.8|15205.8|15325.8|15205.8|15321.53|15201.53|9
1644126860000|2022-02-06 05:54:20|15326.5|15206.5|15328.41|15208.41|15328.78|15208.78|15326.5|15206.5|8
1644126870000|2022-02-06 05:54:30|15328.34|15208.34|15328.27|15208.27|15328.5|15208.5|15327.96|15207.96|8
1644126880000|2022-02-06 05:54:40|15328.43|15208.43|15328.92|15208.92|15328.92|15208.92|15328.43|15208.43|6
1644126890000|2022-02-06 05:54:50|15328.88|15208.88|15329.28|15209.28|15329.77|15209.77|15328.61|15208.61|10
1644126900000|2022-02-06 05:55:00|15329.2|15209.2|15328.85|15208.85|15329.2|15209.2|15328.41|15208.41|10
1644126910000|2022-02-06 05:55:10|15328.94|15208.94|15328.76|15208.76|15328.94|15208.94|15328.76|15208.76|7
1644126920000|2022-02-06 05:55:20|15328.32|15208.32|15325.73|15205.73|15328.32|15208.32|15325.73|15205.73|10
1644126930000|2022-02-06 05:55:30|15325.63|15205.63|15324.91|15204.91|15325.63|15205.63|15324.91|15204.91|8
1644126940000|2022-02-06 05:55:40|15324.99|15204.99|15325.87|15205.87|15325.87|15205.87|15324.63|15204.63|10
1644126950000|2022-02-06 05:55:50|15325.96|15205.96|15327.4|15207.4|15327.4|15207.4|15325.74|15205.74|7
1644126960000|2022-02-06 05:56:00|15326.32|15206.32|15326.7|15206.7|15326.87|15206.87|15326.32|15206.32|8
1644126970000|2022-02-06 05:56:10|15326.86|15206.86|15327.62|15207.62|15327.62|15207.62|15326.86|15206.86|9
1644126980000|2022-02-06 05:56:20|15327.84|15207.84|15329.06|15209.06|15329.06|15209.06|15327.84|15207.84|10
1644126990000|2022-02-06 05:56:30|15329.01|15209.01|15329.1|15209.1|15329.31|15209.31|15329.01|15209.01|9
1644127000000|2022-02-06 05:56:40|15329.25|15209.25|15329.42|15209.42|15329.73|15209.73|15329.25|15209.25|9
1644127010000|2022-02-06 05:56:50|15329.41|15209.41|15329.37|15209.37|15329.45|15209.45|15329.28|15209.28|9
1644127020000|2022-02-06 05:57:00|15328.74|15208.74|15328.52|15208.52|15328.74|15208.74|15328.22|15208.22|9
1644127030000|2022-02-06 05:57:10|15328.92|15208.92|15328.55|15208.55|15329.05|15209.05|15328.55|15208.55|10
1644127040000|2022-02-06 05:57:20|15328.52|15208.52|15329.36|15209.36|15329.38|15209.38|15328.46|15208.46|10
1644127050000|2022-02-06 05:57:30|15329.28|15209.28|15329.35|15209.35|15329.8|15209.8|15329.19|15209.19|10
1644127060000|2022-02-06 05:57:40|15329.21|15209.21|15330.22|15210.22|15330.22|15210.22|15328.73|15208.73|8
1644127070000|2022-02-06 05:57:50|15330.23|15210.23|15331.76|15211.76|15331.76|15211.76|15330.23|15210.23|9
1644127080000|2022-02-06 05:58:00|15331.79|15211.79|15332.36|15212.36|15332.46|15212.46|15331.79|15211.79|8
1644127090000|2022-02-06 05:58:10|15332.28|15212.28|15333.38|15213.38|15333.38|15213.38|15332.28|15212.28|8
1644127100000|2022-02-06 05:58:20|15333.43|15213.43|15333.76|15213.76|15333.76|15213.76|15333.35|15213.35|7
1644127110000|2022-02-06 05:58:30|15333.74|15213.74|15333.69|15213.69|15333.77|15213.77|15333.48|15213.48|9
1644127120000|2022-02-06 05:58:40|15333.62|15213.62|15333.89|15213.89|15334.16|15214.16|15333.62|15213.62|9
1644127130000|2022-02-06 05:58:50|15333.93|15213.93|15335.92|15215.92|15335.94|15215.94|15333.93|15213.93|9
1644127140000|2022-02-06 05:59:00|15336.11|15216.11|15337.07|15217.07|15337.13|15217.13|15336.11|15216.11|9
1644127150000|2022-02-06 05:59:10|15337.12|15217.12|15337.11|15217.11|15337.36|15217.36|15336.95|15216.95|10
1644127160000|2022-02-06 05:59:20|15337.12|15217.12|15337.92|15217.92|15337.92|15217.92|15337.04|15217.04|9
1644127170000|2022-02-06 05:59:30|15338.47|15218.47|15338.73|15218.73|15339.13|15219.13|15338.47|15218.47|5
1644127180000|2022-02-06 05:59:40|15338.77|15218.77|15338.67|15218.67|15338.77|15218.77|15338.48|15218.48|8
1644127190000|2022-02-06 05:59:50|15338.74|15218.74|15340.07|15220.07|15340.07|15220.07|15338.65|15218.65|9
1644127200000|2022-02-06 06:00:00|15339.31|15219.31|15340.64|15220.64|15340.81|15220.81|15338.47|15218.47|10
1644127210000|2022-02-06 06:00:10|15340.63|15220.63|15338.75|15218.75|15340.63|15220.63|15338.75|15218.75|9
1644127220000|2022-02-06 06:00:20|15338.68|15218.68|15336.12|15216.12|15338.68|15218.68|15336.12|15216.12|9
1644127230000|2022-02-06 06:00:30|15334.1|15214.1|15329.35|15209.35|15334.1|15214.1|15329.34|15209.34|10
1644127240000|2022-02-06 06:00:40|15328.97|15208.97|15329.56|15209.56|15329.56|15209.56|15328.09|15208.09|9
1644127250000|2022-02-06 06:00:50|15329.7|15209.7|15329.82|15209.82|15330.19|15210.19|15329.19|15209.19|10
1644127260000|2022-02-06 06:01:00|15329.44|15209.44|15329.5|15209.5|15329.88|15209.88|15329.27|15209.27|9
1644127270000|2022-02-06 06:01:10|15329.71|15209.71|15328.76|15208.76|15329.72|15209.72|15328.74|15208.74|8
1644127280000|2022-02-06 06:01:20|15328.79|15208.79|15328.93|15208.93|15328.93|15208.93|15328.76|15208.76|10
1644127290000|2022-02-06 06:01:30|15328.83|15208.83|15330.16|15210.16|15330.16|15210.16|15328.82|15208.82|9
1644127300000|2022-02-06 06:01:40|15330.05|15210.05|15330.05|15210.05|15330.2|15210.2|15329.86|15209.86|7
1644127310000|2022-02-06 06:01:50|15330.26|15210.26|15329.85|15209.85|15330.26|15210.26|15329.85|15209.85|9
1644127320000|2022-02-06 06:02:00|15330.11|15210.11|15329.75|15209.75|15330.34|15210.34|15329.75|15209.75|8
1644127330000|2022-02-06 06:02:10|15329.9|15209.9|15330.17|15210.17|15330.17|15210.17|15329.9|15209.9|7
1644127340000|2022-02-06 06:02:20|15330.26|15210.26|15329.87|15209.87|15330.26|15210.26|15329.84|15209.84|8
1644127350000|2022-02-06 06:02:30|15330.55|15210.55|15330.33|15210.33|15330.55|15210.55|15330.32|15210.32|8
1644127360000|2022-02-06 06:02:40|15330.37|15210.37|15328.24|15208.24|15330.37|15210.37|15328.24|15208.24|9
1644127370000|2022-02-06 06:02:50|15328.06|15208.06|15327.12|15207.12|15328.06|15208.06|15327.07|15207.07|8
1644127380000|2022-02-06 06:03:00|15327.52|15207.52|15328.45|15208.45|15328.45|15208.45|15327.51|15207.51|10
1644127390000|2022-02-06 06:03:10|15328.46|15208.46|15328.74|15208.74|15329.27|15209.27|15328.46|15208.46|7
1644127400000|2022-02-06 06:03:20|15328.67|15208.67|15329.51|15209.51|15329.75|15209.75|15328.65|15208.65|8
1644127410000|2022-02-06 06:03:30|15329.52|15209.52|15329.3|15209.3|15329.78|15209.78|15329.3|15209.3|8
1644127420000|2022-02-06 06:03:40|15329.49|15209.49|15329.83|15209.83|15329.83|15209.83|15329.49|15209.49|8
1644127430000|2022-02-06 06:03:50|15329.82|15209.82|15329.09|15209.09|15329.91|15209.91|15329.09|15209.09|7
1644127440000|2022-02-06 06:04:00|15329.03|15209.03|15329|15209|15329.31|15209.31|15329|15209|6
1644127450000|2022-02-06 06:04:10|15329.55|15209.55|15330.06|15210.06|15330.08|15210.08|15329.51|15209.51|8
1644127460000|2022-02-06 06:04:20|15330.05|15210.05|15330.34|15210.34|15330.34|15210.34|15330.01|15210.01|9
1644127470000|2022-02-06 06:04:30|15330.51|15210.51|15329.85|15209.85|15330.57|15210.57|15329.85|15209.85|8
1644127480000|2022-02-06 06:04:40|15329.73|15209.73|15329.3|15209.3|15329.73|15209.73|15329.19|15209.19|5
1644127490000|2022-02-06 06:04:50|15329.35|15209.35|15329.58|15209.58|15329.58|15209.58|15328.69|15208.69|7
1644127500000|2022-02-06 06:05:00|15329.81|15209.81|15328.98|15208.98|15329.9|15209.9|15328.92|15208.92|10
1644127510000|2022-02-06 06:05:10|15328.93|15208.93|15328.74|15208.74|15328.93|15208.93|15328.37|15208.37|10
1644127520000|2022-02-06 06:05:20|15328.93|15208.93|15328.49|15208.49|15329.01|15209.01|15328.43|15208.43|9
1644127530000|2022-02-06 06:05:30|15328.53|15208.53|15328.57|15208.57|15328.68|15208.68|15328.39|15208.39|6
1644127540000|2022-02-06 06:05:40|15328.62|15208.62|15323.82|15203.82|15328.62|15208.62|15323.82|15203.82|7
1644127550000|2022-02-06 06:05:50|15323.01|15203.01|15319.61|15199.61|15323.01|15203.01|15319.54|15199.54|9
1644127560000|2022-02-06 06:06:00|15319.38|15199.38|15317.12|15197.12|15319.38|15199.38|15317.12|15197.12|10
1644127570000|2022-02-06 06:06:10|15316.87|15196.87|15315.79|15195.79|15317.27|15197.27|15315.79|15195.79|10
1644127580000|2022-02-06 06:06:20|15315.71|15195.71|15310.94|15190.94|15315.71|15195.71|15310.94|15190.94|10
1644127590000|2022-02-06 06:06:30|15310.81|15190.81|15308.65|15188.65|15310.81|15190.81|15308.41|15188.41|10
1644127600000|2022-02-06 06:06:40|15309.19|15189.19|15309.31|15189.31|15309.61|15189.61|15308.74|15188.74|10
1644127610000|2022-02-06 06:06:50|15309.89|15189.89|15310.59|15190.59|15311.15|15191.15|15309.77|15189.77|10
1644127620000|2022-02-06 06:07:00|15310.52|15190.52|15310.11|15190.11|15310.52|15190.52|15309.86|15189.86|8
1644127630000|2022-02-06 06:07:10|15309.34|15189.34|15311.13|15191.13|15311.13|15191.13|15309.34|15189.34|10
1644127640000|2022-02-06 06:07:20|15311.07|15191.07|15311.3|15191.3|15311.62|15191.62|15311.07|15191.07|9
1644127650000|2022-02-06 06:07:30|15311.22|15191.22|15310.98|15190.98|15311.22|15191.22|15310|15190|9
1644127660000|2022-02-06 06:07:40|15311.27|15191.27|15312.43|15192.43|15312.43|15192.43|15311.25|15191.25|9
1644127670000|2022-02-06 06:07:50|15312.52|15192.52|15314.77|15194.77|15314.77|15194.77|15312.52|15192.52|10
1644127680000|2022-02-06 06:08:00|15314.73|15194.73|15315.74|15195.74|15315.74|15195.74|15314.55|15194.55|10
1644127690000|2022-02-06 06:08:10|15315.81|15195.81|15317.02|15197.02|15317.02|15197.02|15315.81|15195.81|10
1644127700000|2022-02-06 06:08:20|15317.29|15197.29|15318.67|15198.67|15318.67|15198.67|15317.29|15197.29|10
1644127710000|2022-02-06 06:08:30|15318.72|15198.72|15318.08|15198.08|15318.86|15198.86|15318.08|15198.08|6
1644127720000|2022-02-06 06:08:40|15319.16|15199.16|15318.21|15198.21|15319.22|15199.22|15318.21|15198.21|8
1644127730000|2022-02-06 06:08:50|15318.39|15198.39|15318.4|15198.4|15318.4|15198.4|15318.18|15198.18|8
1644127740000|2022-02-06 06:09:00|15318.56|15198.56|15317.56|15197.56|15318.56|15198.56|15317.56|15197.56|7
1644127750000|2022-02-06 06:09:10|15317.69|15197.69|15317.07|15197.07|15317.69|15197.69|15317.07|15197.07|10
1644127760000|2022-02-06 06:09:20|15316.99|15196.99|15317.7|15197.7|15317.73|15197.73|15316.89|15196.89|9
1644127770000|2022-02-06 06:09:30|15317.65|15197.65|15317.08|15197.08|15317.65|15197.65|15317.01|15197.01|8
1644127780000|2022-02-06 06:09:40|15317.04|15197.04|15317.91|15197.91|15317.91|15197.91|15317|15197|8
1644127790000|2022-02-06 06:09:50|15317.59|15197.59|15316.24|15196.24|15317.59|15197.59|15316.08|15196.08|8
1644127800000|2022-02-06 06:10:00|15316.21|15196.21|15316.25|15196.25|15316.68|15196.68|15316.09|15196.09|9
1644127810000|2022-02-06 06:10:10|15315.82|15195.82|15313.82|15193.82|15315.89|15195.89|15313.82|15193.82|9
1644127820000|2022-02-06 06:10:20|15312.86|15192.86|15311.61|15191.61|15312.86|15192.86|15311.61|15191.61|8
1644127830000|2022-02-06 06:10:30|15311.6|15191.6|15309.68|15189.68|15311.6|15191.6|15309.68|15189.68|8
1644127840000|2022-02-06 06:10:40|15309.16|15189.16|15309.29|15189.29|15309.44|15189.44|15309.08|15189.08|7
1644127850000|2022-02-06 06:10:50|15309.34|15189.34|15307.34|15187.34|15309.34|15189.34|15307.34|15187.34|9
1644127860000|2022-02-06 06:11:00|15306.8|15186.8|15305.49|15185.49|15306.8|15186.8|15305.49|15185.49|9
1644127870000|2022-02-06 06:11:10|15305.48|15185.48|15304.92|15184.92|15305.48|15185.48|15304.71|15184.71|9
1644127880000|2022-02-06 06:11:20|15304.68|15184.68|15301.52|15181.52|15304.68|15184.68|15301.52|15181.52|10
1644127890000|2022-02-06 06:11:30|15299.93|15179.93|15296.73|15176.73|15299.93|15179.93|15296.72|15176.72|9
1644127900000|2022-02-06 06:11:40|15296.38|15176.38|15296.87|15176.87|15296.87|15176.87|15296.13|15176.13|9
1644127910000|2022-02-06 06:11:50|15297.55|15177.55|15297.63|15177.63|15297.86|15177.86|15297.25|15177.25|9
1644127920000|2022-02-06 06:12:00|15297.72|15177.72|15298.69|15178.69|15299.1|15179.1|15297.72|15177.72|8
1644127930000|2022-02-06 06:12:10|15298.54|15178.54|15299.35|15179.35|15299.35|15179.35|15298.49|15178.49|8
1644127940000|2022-02-06 06:12:20|15299.71|15179.71|15299.96|15179.96|15300.24|15180.24|15299.03|15179.03|9
1644127950000|2022-02-06 06:12:30|15300.06|15180.06|15298.05|15178.05|15300.06|15180.06|15298.05|15178.05|10
1644127960000|2022-02-06 06:12:40|15298.59|15178.59|15298.07|15178.07|15298.59|15178.59|15298.07|15178.07|7
1644127970000|2022-02-06 06:12:50|15298.19|15178.19|15298.7|15178.7|15298.7|15178.7|15297.9|15177.9|8
1644127980000|2022-02-06 06:13:00|15297.91|15177.91|15297.35|15177.35|15298.65|15178.65|15297.35|15177.35|9
1644127990000|2022-02-06 06:13:10|15298.26|15178.26|15298.15|15178.15|15298.34|15178.34|15297.99|15177.99|10
1644128000000|2022-02-06 06:13:20|15298.02|15178.02|15295.94|15175.94|15298.02|15178.02|15295.94|15175.94|10
1644128010000|2022-02-06 06:13:30|15295.75|15175.75|15292.9|15172.9|15295.75|15175.75|15292.35|15172.35|10
1644128020000|2022-02-06 06:13:40|15292.55|15172.55|15291.29|15171.29|15292.55|15172.55|15291.28|15171.28|9
1644128030000|2022-02-06 06:13:50|15291.32|15171.32|15291.16|15171.16|15291.66|15171.66|15291.16|15171.16|10
1644128040000|2022-02-06 06:14:00|15290.98|15170.98|15290.43|15170.43|15290.98|15170.98|15289.75|15169.75|8
1644128050000|2022-02-06 06:14:10|15290.25|15170.25|15288.73|15168.73|15290.98|15170.98|15288.39|15168.39|9
1644128060000|2022-02-06 06:14:20|15289.06|15169.06|15288.48|15168.48|15289.06|15169.06|15287.71|15167.71|9
1644128070000|2022-02-06 06:14:30|15288.46|15168.46|15286.55|15166.55|15288.46|15168.46|15286.42|15166.42|10
1644128080000|2022-02-06 06:14:40|15286.61|15166.61|15286.46|15166.46|15286.83|15166.83|15286.21|15166.21|10
1644128090000|2022-02-06 06:14:50|15286.24|15166.24|15284.83|15164.83|15286.24|15166.24|15284.81|15164.81|8
1644128100000|2022-02-06 06:15:00|15284.64|15164.64|15283.6|15163.6|15284.64|15164.64|15283.6|15163.6|7
1644128110000|2022-02-06 06:15:10|15283.65|15163.65|15282.8|15162.8|15283.71|15163.71|15282.74|15162.74|7
1644128120000|2022-02-06 06:15:20|15282.83|15162.83|15280.92|15160.92|15282.83|15162.83|15280.92|15160.92|9
1644128130000|2022-02-06 06:15:30|15280.52|15160.52|15276.55|15156.55|15280.52|15160.52|15276.55|15156.55|10
1644128140000|2022-02-06 06:15:40|15276.39|15156.39|15274.82|15154.82|15276.39|15156.39|15274.82|15154.82|10
1644128150000|2022-02-06 06:15:50|15274.49|15154.49|15272.74|15152.74|15274.56|15154.56|15272.74|15152.74|10
1644128160000|2022-02-06 06:16:00|15272.83|15152.83|15271.82|15151.82|15272.87|15152.87|15271.82|15151.82|9
1644128170000|2022-02-06 06:16:10|15271.8|15151.8|15271.82|15151.82|15271.82|15151.82|15271.69|15151.69|5
1644128180000|2022-02-06 06:16:20|15271.45|15151.45|15270.17|15150.17|15271.45|15151.45|15270.17|15150.17|7
1644128190000|2022-02-06 06:16:30|15270.28|15150.28|15269.78|15149.78|15270.39|15150.39|15269.78|15149.78|9
1644128200000|2022-02-06 06:16:40|15269.88|15149.88|15267.16|15147.16|15270.17|15150.17|15267.16|15147.16|10
1644128210000|2022-02-06 06:16:50|15267.08|15147.08|15264.96|15144.96|15267.08|15147.08|15264.96|15144.96|10
1644128220000|2022-02-06 06:17:00|15265.04|15145.04|15264.92|15144.92|15265.27|15145.27|15264.92|15144.92|10
1644128230000|2022-02-06 06:17:10|15264.53|15144.53|15264.71|15144.71|15264.81|15144.81|15264.49|15144.49|9
1644128240000|2022-02-06 06:17:20|15264.65|15144.65|15264.88|15144.88|15264.99|15144.99|15264.41|15144.41|6
1644128250000|2022-02-06 06:17:30|15264.94|15144.94|15264.91|15144.91|15264.99|15144.99|15264.79|15144.79|8
1644128260000|2022-02-06 06:17:40|15264.93|15144.93|15270.32|15150.32|15270.32|15150.32|15264.72|15144.72|10
1644128270000|2022-02-06 06:17:50|15270.55|15150.55|15274|15154|15274.28|15154.28|15270.55|15150.55|10
1644128280000|2022-02-06 06:18:00|15273.98|15153.98|15276.1|15156.1|15276.1|15156.1|15273.98|15153.98|10
1644128290000|2022-02-06 06:18:10|15276.55|15156.55|15277.38|15157.38|15277.4|15157.4|15276.11|15156.11|10
1644128300000|2022-02-06 06:18:20|15277.42|15157.42|15278.25|15158.25|15278.25|15158.25|15277.1|15157.1|9
1644128310000|2022-02-06 06:18:30|15278.56|15158.56|15278.95|15158.95|15279.09|15159.09|15278.55|15158.55|8
1644128320000|2022-02-06 06:18:40|15279.09|15159.09|15277.69|15157.69|15279.22|15159.22|15277.63|15157.63|9
1644128330000|2022-02-06 06:18:50|15277.31|15157.31|15277.23|15157.23|15277.76|15157.76|15277.22|15157.22|9
1644128340000|2022-02-06 06:19:00|15277.18|15157.18|15276.2|15156.2|15277.24|15157.24|15276.2|15156.2|9
1644128350000|2022-02-06 06:19:10|15275.31|15155.31|15273.88|15153.88|15275.44|15155.44|15273.88|15153.88|10
1644128360000|2022-02-06 06:19:20|15273.89|15153.89|15271.65|15151.65|15273.89|15153.89|15271.63|15151.63|8
1644128370000|2022-02-06 06:19:30|15271.52|15151.52|15269.83|15149.83|15271.7|15151.7|15269.81|15149.81|10
1644128380000|2022-02-06 06:19:40|15270.08|15150.08|15266.17|15146.17|15270.08|15150.08|15266.17|15146.17|9
1644128390000|2022-02-06 06:19:50|15266.13|15146.13|15265.8|15145.8|15266.13|15146.13|15265.74|15145.74|7
1644128400000|2022-02-06 06:20:00|15265.81|15145.81|15266.03|15146.03|15266.36|15146.36|15265.81|15145.81|9
1644128410000|2022-02-06 06:20:10|15266.29|15146.29|15266.16|15146.16|15266.36|15146.36|15266.11|15146.11|5
1644128420000|2022-02-06 06:20:20|15265.54|15145.54|15264.75|15144.75|15265.54|15145.54|15264.75|15144.75|8
1644128430000|2022-02-06 06:20:30|15264.53|15144.53|15264.6|15144.6|15264.7|15144.7|15264.51|15144.51|9
1644128440000|2022-02-06 06:20:40|15264.57|15144.57|15264.22|15144.22|15264.59|15144.59|15264.13|15144.13|9
1644128450000|2022-02-06 06:20:50|15264.58|15144.58|15262.57|15142.57|15264.75|15144.75|15262.57|15142.57|9
1644128460000|2022-02-06 06:21:00|15262.76|15142.76|15263.22|15143.22|15263.22|15143.22|15262.76|15142.76|7
1644128470000|2022-02-06 06:21:10|15263.32|15143.32|15263.51|15143.51|15264.02|15144.02|15263.2|15143.2|7
1644128480000|2022-02-06 06:21:20|15263.55|15143.55|15263.14|15143.14|15263.55|15143.55|15262.37|15142.37|8
1644128490000|2022-02-06 06:21:30|15263.12|15143.12|15263.68|15143.68|15263.68|15143.68|15263.12|15143.12|10
1644128500000|2022-02-06 06:21:40|15263.73|15143.73|15264.5|15144.5|15264.5|15144.5|15263.73|15143.73|8
1644128510000|2022-02-06 06:21:50|15264.72|15144.72|15265.83|15145.83|15265.83|15145.83|15264.72|15144.72|7
1644128520000|2022-02-06 06:22:00|15266.22|15146.22|15267.36|15147.36|15267.45|15147.45|15266.22|15146.22|9
1644128530000|2022-02-06 06:22:10|15266.62|15146.62|15267.78|15147.78|15268.12|15148.12|15266.62|15146.62|10
1644128540000|2022-02-06 06:22:20|15267.82|15147.82|15268.27|15148.27|15268.34|15148.34|15267.82|15147.82|10
1644128550000|2022-02-06 06:22:30|15267.73|15147.73|15267.96|15147.96|15267.98|15147.98|15266.86|15146.86|9
1644128560000|2022-02-06 06:22:40|15267.89|15147.89|15266.9|15146.9|15267.89|15147.89|15266.9|15146.9|6
1644128570000|2022-02-06 06:22:50|15267|15147|15267.74|15147.74|15267.98|15147.98|15267|15147|8
1644128580000|2022-02-06 06:23:00|15267.72|15147.72|15267.34|15147.34|15267.83|15147.83|15267.31|15147.31|8
1644128590000|2022-02-06 06:23:10|15266.37|15146.37|15266.03|15146.03|15266.52|15146.52|15266.03|15146.03|8
1644128600000|2022-02-06 06:23:20|15266.05|15146.05|15267.87|15147.87|15267.89|15147.89|15266.05|15146.05|10
1644128610000|2022-02-06 06:23:30|15267.8|15147.8|15266.62|15146.62|15267.87|15147.87|15266.62|15146.62|8
1644128620000|2022-02-06 06:23:40|15266.47|15146.47|15265.68|15145.68|15266.57|15146.57|15265.68|15145.68|8
1644128630000|2022-02-06 06:23:50|15265.84|15145.84|15265.87|15145.87|15266.24|15146.24|15265.69|15145.69|8
1644128640000|2022-02-06 06:24:00|15265.75|15145.75|15267.27|15147.27|15267.27|15147.27|15265.73|15145.73|7
1644128650000|2022-02-06 06:24:10|15267.06|15147.06|15265.82|15145.82|15267.24|15147.24|15265.82|15145.82|6
1644128660000|2022-02-06 06:24:20|15265.76|15145.76|15265.21|15145.21|15265.97|15145.97|15265.21|15145.21|10
1644128670000|2022-02-06 06:24:30|15265.14|15145.14|15260.64|15140.64|15265.14|15145.14|15260.64|15140.64|10
1644128680000|2022-02-06 06:24:40|15260.65|15140.65|15259.08|15139.08|15260.65|15140.65|15259.08|15139.08|9
1644128690000|2022-02-06 06:24:50|15258|15138|15256.91|15136.91|15258|15138|15256.91|15136.91|9
1644128700000|2022-02-06 06:25:00|15256.83|15136.83|15257.19|15137.19|15257.19|15137.19|15256.6|15136.6|9
1644128710000|2022-02-06 06:25:10|15257.15|15137.15|15257.74|15137.74|15257.74|15137.74|15257.15|15137.15|9
1644128720000|2022-02-06 06:25:20|15257.96|15137.96|15261.35|15141.35|15261.35|15141.35|15257.96|15137.96|10
1644128730000|2022-02-06 06:25:30|15261.75|15141.75|15261.78|15141.78|15261.97|15141.97|15261.75|15141.75|8
1644128740000|2022-02-06 06:25:40|15261.79|15141.79|15260.87|15140.87|15262.03|15142.03|15260.87|15140.87|10
1644128750000|2022-02-06 06:25:50|15261.01|15141.01|15260.19|15140.19|15261.01|15141.01|15259.84|15139.84|10
1644128760000|2022-02-06 06:26:00|15260.26|15140.26|15263.37|15143.37|15263.37|15143.37|15260.26|15140.26|9
1644128770000|2022-02-06 06:26:10|15263.67|15143.67|15267.57|15147.57|15267.57|15147.57|15263.67|15143.67|10
1644128780000|2022-02-06 06:26:20|15267.92|15147.92|15271.01|15151.01|15271.01|15151.01|15267.92|15147.92|8
1644128790000|2022-02-06 06:26:30|15272.1|15152.1|15281.07|15161.07|15281.07|15161.07|15272.1|15152.1|10
1644128800000|2022-02-06 06:26:40|15285.1|15165.1|15288.57|15168.57|15288.57|15168.57|15285.1|15165.1|9
1644128810000|2022-02-06 06:26:50|15288.3|15168.3|15288.13|15168.13|15288.85|15168.85|15287.85|15167.85|8
1644128820000|2022-02-06 06:27:00|15288.38|15168.38|15289.86|15169.86|15289.86|15169.86|15288.38|15168.38|10
1644128830000|2022-02-06 06:27:10|15290|15170|15295.58|15175.58|15295.58|15175.58|15290|15170|10
1644128840000|2022-02-06 06:27:20|15296.23|15176.23|15302.15|15182.15|15302.15|15182.15|15296.23|15176.23|10
1644128850000|2022-02-06 06:27:30|15302.2|15182.2|15301.99|15181.99|15302.56|15182.56|15301.81|15181.81|9
1644128860000|2022-02-06 06:27:40|15301.94|15181.94|15298.71|15178.71|15301.94|15181.94|15298.71|15178.71|10
1644128870000|2022-02-06 06:27:50|15298.5|15178.5|15296.65|15176.65|15298.5|15178.5|15296.49|15176.49|8
1644128880000|2022-02-06 06:28:00|15296.49|15176.49|15294.09|15174.09|15296.49|15176.49|15294.09|15174.09|10
1644128890000|2022-02-06 06:28:10|15294.08|15174.08|15292.8|15172.8|15294.08|15174.08|15292.77|15172.77|8
1644128900000|2022-02-06 06:28:20|15292.35|15172.35|15292.57|15172.57|15293.17|15173.17|15292.35|15172.35|8
1644128910000|2022-02-06 06:28:30|15293.09|15173.09|15294.3|15174.3|15294.37|15174.37|15293.09|15173.09|9
1644128920000|2022-02-06 06:28:40|15294.44|15174.44|15294.24|15174.24|15294.52|15174.52|15294.2|15174.2|9
1644128930000|2022-02-06 06:28:50|15294.2|15174.2|15295.09|15175.09|15295.09|15175.09|15294.19|15174.19|8
1644128940000|2022-02-06 06:29:00|15295.05|15175.05|15294.02|15174.02|15295.05|15175.05|15294.02|15174.02|8
1644128950000|2022-02-06 06:29:10|15293.62|15173.62|15293.51|15173.51|15293.62|15173.62|15293.19|15173.19|9
1644128960000|2022-02-06 06:29:20|15293.55|15173.55|15293.73|15173.73|15293.85|15173.85|15293.39|15173.39|9
1644128970000|2022-02-06 06:29:30|15294.06|15174.06|15295.47|15175.47|15295.47|15175.47|15293.67|15173.67|7
1644128980000|2022-02-06 06:29:40|15295.54|15175.54|15295.31|15175.31|15295.54|15175.54|15295.1|15175.1|10
1644128990000|2022-02-06 06:29:50|15295.19|15175.19|15294.26|15174.26|15295.26|15175.26|15294.26|15174.26|9
1644129000000|2022-02-06 06:30:00|15294.14|15174.14|15291.02|15171.02|15294.14|15174.14|15291.02|15171.02|10
1644129010000|2022-02-06 06:30:10|15290.75|15170.75|15285.84|15165.84|15290.75|15170.75|15285.84|15165.84|10
1644129020000|2022-02-06 06:30:20|15285.39|15165.39|15282.66|15162.66|15285.39|15165.39|15282.66|15162.66|10
1644129030000|2022-02-06 06:30:30|15282.74|15162.74|15281.58|15161.58|15282.74|15162.74|15281.32|15161.32|10
1644129040000|2022-02-06 06:30:40|15280.82|15160.82|15280.01|15160.01|15280.82|15160.82|15279.56|15159.56|8
1644129050000|2022-02-06 06:30:50|15279.66|15159.66|15279.63|15159.63|15279.72|15159.72|15278.52|15158.52|10
1644129060000|2022-02-06 06:31:00|15280.22|15160.22|15281.55|15161.55|15281.55|15161.55|15280.22|15160.22|10
1644129070000|2022-02-06 06:31:10|15281.57|15161.57|15283.69|15163.69|15283.69|15163.69|15281.57|15161.57|7
1644129080000|2022-02-06 06:31:20|15283.95|15163.95|15285.9|15165.9|15285.9|15165.9|15283.95|15163.95|10
1644129090000|2022-02-06 06:31:30|15286.02|15166.02|15286.5|15166.5|15286.5|15166.5|15285.86|15165.86|9
1644129100000|2022-02-06 06:31:40|15286.7|15166.7|15287.88|15167.88|15287.88|15167.88|15286.7|15166.7|9
1644129110000|2022-02-06 06:31:50|15287.83|15167.83|15288.93|15168.93|15288.96|15168.96|15287.83|15167.83|10
1644129120000|2022-02-06 06:32:00|15289.47|15169.47|15291.43|15171.43|15291.43|15171.43|15289.47|15169.47|9
1644129130000|2022-02-06 06:32:10|15291.55|15171.55|15293.05|15173.05|15293.84|15173.84|15291.55|15171.55|10
1644129140000|2022-02-06 06:32:20|15292.64|15172.64|15293.06|15173.06|15293.11|15173.11|15292.26|15172.26|10
1644129150000|2022-02-06 06:32:30|15293.16|15173.16|15293.66|15173.66|15293.78|15173.78|15292.83|15172.83|10
1644129160000|2022-02-06 06:32:40|15293.21|15173.21|15293.86|15173.86|15294.19|15174.19|15293.21|15173.21|10
1644129170000|2022-02-06 06:32:50|15293.82|15173.82|15293.88|15173.88|15294.07|15174.07|15293.81|15173.81|10
1644129180000|2022-02-06 06:33:00|15294.02|15174.02|15295.31|15175.31|15295.31|15175.31|15294.02|15174.02|9
1644129190000|2022-02-06 06:33:10|15295.84|15175.84|15296.55|15176.55|15296.68|15176.68|15295.84|15175.84|10
1644129200000|2022-02-06 06:33:20|15295.95|15175.95|15296.06|15176.06|15296.06|15176.06|15294.91|15174.91|10
1644129210000|2022-02-06 06:33:30|15296.11|15176.11|15295.4|15175.4|15296.23|15176.23|15295.38|15175.38|10
1644129220000|2022-02-06 06:33:40|15295.23|15175.23|15295.29|15175.29|15295.59|15175.59|15295.23|15175.23|9
1644129230000|2022-02-06 06:33:50|15295.09|15175.09|15295.32|15175.32|15295.43|15175.43|15295.09|15175.09|7
1644129240000|2022-02-06 06:34:00|15294.6|15174.6|15293.68|15173.68|15294.6|15174.6|15293.55|15173.55|9
1644129250000|2022-02-06 06:34:10|15293.46|15173.46|15293.29|15173.29|15293.47|15173.47|15293.29|15173.29|9
1644129260000|2022-02-06 06:34:20|15293.32|15173.32|15293.57|15173.57|15293.84|15173.84|15293.32|15173.32|8
1644129270000|2022-02-06 06:34:30|15293.4|15173.4|15292.05|15172.05|15293.4|15173.4|15292.05|15172.05|8
1644129280000|2022-02-06 06:34:40|15292.07|15172.07|15293.69|15173.69|15293.69|15173.69|15292.07|15172.07|5
1644129290000|2022-02-06 06:34:50|15293.79|15173.79|15293.02|15173.02|15293.86|15173.86|15293.02|15173.02|10
1644129300000|2022-02-06 06:35:00|15292.81|15172.81|15291.74|15171.74|15292.81|15172.81|15291.74|15171.74|10
1644129310000|2022-02-06 06:35:10|15291.55|15171.55|15293.29|15173.29|15293.29|15173.29|15291.37|15171.37|9
1644129320000|2022-02-06 06:35:20|15293.54|15173.54|15295.99|15175.99|15295.99|15175.99|15293.54|15173.54|10
1644129330000|2022-02-06 06:35:30|15296.45|15176.45|15300.53|15180.53|15300.53|15180.53|15296.45|15176.45|10
1644129340000|2022-02-06 06:35:40|15300.64|15180.64|15301.37|15181.37|15302.29|15182.29|15300.64|15180.64|10
1644129350000|2022-02-06 06:35:50|15301.25|15181.25|15301.69|15181.69|15301.83|15181.83|15301.25|15181.25|9
1644129360000|2022-02-06 06:36:00|15301.84|15181.84|15303.84|15183.84|15303.84|15183.84|15301.84|15181.84|9
1644129370000|2022-02-06 06:36:10|15303.68|15183.68|15304.47|15184.47|15304.47|15184.47|15303.68|15183.68|8
1644129380000|2022-02-06 06:36:20|15303.98|15183.98|15306.89|15186.89|15306.89|15186.89|15303.98|15183.98|10
1644129390000|2022-02-06 06:36:30|15306.84|15186.84|15307.72|15187.72|15307.72|15187.72|15306.79|15186.79|10
1644129400000|2022-02-06 06:36:40|15307.71|15187.71|15308.96|15188.96|15308.96|15188.96|15307.69|15187.69|8
1644129410000|2022-02-06 06:36:50|15309.06|15189.06|15308.92|15188.92|15309.06|15189.06|15308.91|15188.91|8
1644129420000|2022-02-06 06:37:00|15308.63|15188.63|15308.77|15188.77|15309.06|15189.06|15308.54|15188.54|10
1644129430000|2022-02-06 06:37:10|15308.66|15188.66|15304.77|15184.77|15308.66|15188.66|15304.77|15184.77|7
1644129440000|2022-02-06 06:37:20|15303.88|15183.88|15305.74|15185.74|15305.74|15185.74|15303.88|15183.88|8
1644129450000|2022-02-06 06:37:30|15305.71|15185.71|15304.13|15184.13|15305.71|15185.71|15304.13|15184.13|8
1644129460000|2022-02-06 06:37:40|15303.74|15183.74|15304.18|15184.18|15304.33|15184.33|15303.74|15183.74|7
1644129470000|2022-02-06 06:37:50|15304.26|15184.26|15302.87|15182.87|15304.26|15184.26|15302.53|15182.53|10
1644129480000|2022-02-06 06:38:00|15302.85|15182.85|15302.22|15182.22|15302.85|15182.85|15302.06|15182.06|6
1644129490000|2022-02-06 06:38:10|15301.53|15181.53|15298.34|15178.34|15301.53|15181.53|15298.33|15178.33|8
1644129500000|2022-02-06 06:38:20|15298.31|15178.31|15298.08|15178.08|15299.03|15179.03|15298.04|15178.04|7
1644129510000|2022-02-06 06:38:30|15298.06|15178.06|15298|15178|15298.31|15178.31|15297.82|15177.82|10
1644129520000|2022-02-06 06:38:40|15298.02|15178.02|15298.34|15178.34|15298.34|15178.34|15298.02|15178.02|9
1644129530000|2022-02-06 06:38:50|15298.46|15178.46|15297.45|15177.45|15298.46|15178.46|15297.31|15177.31|9
1644129540000|2022-02-06 06:39:00|15297.37|15177.37|15296.42|15176.42|15297.43|15177.43|15296.42|15176.42|10
1644129550000|2022-02-06 06:39:10|15296.21|15176.21|15295.73|15175.73|15296.24|15176.24|15295.73|15175.73|8
1644129560000|2022-02-06 06:39:20|15295.83|15175.83|15292.71|15172.71|15295.91|15175.91|15292.69|15172.69|10
1644129570000|2022-02-06 06:39:30|15292.64|15172.64|15291.35|15171.35|15292.64|15172.64|15291.35|15171.35|10
1644129580000|2022-02-06 06:39:40|15291.17|15171.17|15290.58|15170.58|15291.27|15171.27|15290.25|15170.25|10
1644129590000|2022-02-06 06:39:50|15290.69|15170.69|15288.84|15168.84|15290.86|15170.86|15288.84|15168.84|10
1644129600000|2022-02-06 06:40:00|15288.85|15168.85|15287.65|15167.65|15288.91|15168.91|15287.64|15167.64|7
1644129610000|2022-02-06 06:40:10|15287.75|15167.75|15286.67|15166.67|15287.76|15167.76|15286.67|15166.67|9
1644129620000|2022-02-06 06:40:20|15286.77|15166.77|15284.87|15164.87|15286.99|15166.99|15284.87|15164.87|10
1644129630000|2022-02-06 06:40:30|15285.08|15165.08|15284.77|15164.77|15285.08|15165.08|15284.58|15164.58|10
1644129640000|2022-02-06 06:40:40|15284.74|15164.74|15284.63|15164.63|15284.76|15164.76|15284.49|15164.49|8
1644129650000|2022-02-06 06:40:50|15284.56|15164.56|15285.62|15165.62|15285.62|15165.62|15284.52|15164.52|7
1644129660000|2022-02-06 06:41:00|15285.74|15165.74|15287.34|15167.34|15287.61|15167.61|15285.74|15165.74|9
1644129670000|2022-02-06 06:41:10|15287.59|15167.59|15286.6|15166.6|15287.87|15167.87|15286.42|15166.42|10
1644129680000|2022-02-06 06:41:20|15286.39|15166.39|15285.95|15165.95|15286.52|15166.52|15285.31|15165.31|9
1644129690000|2022-02-06 06:41:30|15285.97|15165.97|15281.82|15161.82|15286.06|15166.06|15281.82|15161.82|9
1644129700000|2022-02-06 06:41:40|15281.83|15161.83|15281.32|15161.32|15282.12|15162.12|15281.19|15161.19|10
1644129710000|2022-02-06 06:41:50|15280.82|15160.82|15282.32|15162.32|15282.32|15162.32|15280.35|15160.35|10
1644129720000|2022-02-06 06:42:00|15282.37|15162.37|15280.77|15160.77|15282.37|15162.37|15280.76|15160.76|8
1644129730000|2022-02-06 06:42:10|15280.84|15160.84|15279.13|15159.13|15280.85|15160.85|15279.13|15159.13|10
1644129740000|2022-02-06 06:42:20|15278.61|15158.61|15276.39|15156.39|15278.61|15158.61|15276.08|15156.08|10
1644129750000|2022-02-06 06:42:30|15276.79|15156.79|15277.39|15157.39|15277.39|15157.39|15276.6|15156.6|9
1644129760000|2022-02-06 06:42:40|15277.38|15157.38|15277.58|15157.58|15277.58|15157.58|15277.32|15157.32|9
1644129770000|2022-02-06 06:42:50|15277.7|15157.7|15278.87|15158.87|15278.87|15158.87|15277.58|15157.58|9
1644129780000|2022-02-06 06:43:00|15278.91|15158.91|15278.68|15158.68|15278.95|15158.95|15278.53|15158.53|10
1644129790000|2022-02-06 06:43:10|15278.5|15158.5|15275.55|15155.55|15278.63|15158.63|15275.55|15155.55|10
1644129800000|2022-02-06 06:43:20|15275.59|15155.59|15275.61|15155.61|15275.61|15155.61|15274.78|15154.78|8
1644129810000|2022-02-06 06:43:30|15275.9|15155.9|15274.35|15154.35|15276.27|15156.27|15274.35|15154.35|9
1644129820000|2022-02-06 06:43:40|15274.22|15154.22|15273.83|15153.83|15274.22|15154.22|15273.58|15153.58|10
1644129830000|2022-02-06 06:43:50|15273.82|15153.82|15273.23|15153.23|15273.82|15153.82|15273.23|15153.23|8
1644129840000|2022-02-06 06:44:00|15273.15|15153.15|15272.53|15152.53|15273.15|15153.15|15272.53|15152.53|8
1644129850000|2022-02-06 06:44:10|15272.74|15152.74|15273.93|15153.93|15273.93|15153.93|15272.74|15152.74|10
1644129860000|2022-02-06 06:44:20|15274.3|15154.3|15275.23|15155.23|15275.48|15155.48|15274.3|15154.3|10
1644129870000|2022-02-06 06:44:30|15275.22|15155.22|15275.34|15155.34|15275.35|15155.35|15274.81|15154.81|10
1644129880000|2022-02-06 06:44:40|15275.32|15155.32|15275.5|15155.5|15275.62|15155.62|15275.23|15155.23|9
1644129890000|2022-02-06 06:44:50|15275.52|15155.52|15275.92|15155.92|15275.92|15155.92|15275.45|15155.45|8
1644129900000|2022-02-06 06:45:00|15275.99|15155.99|15275.21|15155.21|15275.99|15155.99|15275.21|15155.21|8
1644129910000|2022-02-06 06:45:10|15275.19|15155.19|15273.89|15153.89|15275.19|15155.19|15273.67|15153.67|9
1644129920000|2022-02-06 06:45:20|15273.93|15153.93|15274.57|15154.57|15274.7|15154.7|15273.8|15153.8|8
1644129930000|2022-02-06 06:45:30|15274.6|15154.6|15274.8|15154.8|15274.87|15154.87|15274.49|15154.49|9
1644129940000|2022-02-06 06:45:40|15274.94|15154.94|15272.87|15152.87|15274.99|15154.99|15272.87|15152.87|8
1644129950000|2022-02-06 06:45:50|15272.44|15152.44|15272.67|15152.67|15272.84|15152.84|15271.94|15151.94|9
1644129960000|2022-02-06 06:46:00|15274.33|15154.33|15275.26|15155.26|15275.26|15155.26|15273.61|15153.61|10
1644129970000|2022-02-06 06:46:10|15275.51|15155.51|15276.7|15156.7|15277.01|15157.01|15275.51|15155.51|9
1644129980000|2022-02-06 06:46:20|15277.15|15157.15|15276.52|15156.52|15277.15|15157.15|15274.96|15154.96|10
1644129990000|2022-02-06 06:46:30|15276.77|15156.77|15279.98|15159.98|15279.98|15159.98|15276.77|15156.77|9
1644130000000|2022-02-06 06:46:40|15279.96|15159.96|15280.48|15160.48|15280.55|15160.55|15279.96|15159.96|8
1644130010000|2022-02-06 06:46:50|15280.45|15160.45|15279.22|15159.22|15280.52|15160.52|15279.22|15159.22|9
1644130020000|2022-02-06 06:47:00|15279.37|15159.37|15279.39|15159.39|15279.55|15159.55|15279.23|15159.23|10
1644130030000|2022-02-06 06:47:10|15278.86|15158.86|15279.5|15159.5|15279.63|15159.63|15278.8|15158.8|8
1644130040000|2022-02-06 06:47:20|15279.49|15159.49|15279.1|15159.1|15280.18|15160.18|15279.05|15159.05|10
1644130050000|2022-02-06 06:47:30|15279.11|15159.11|15278.22|15158.22|15279.11|15159.11|15278.22|15158.22|10
1644130060000|2022-02-06 06:47:40|15278.38|15158.38|15277.55|15157.55|15278.41|15158.41|15277.36|15157.36|10
1644130070000|2022-02-06 06:47:50|15277.36|15157.36|15275.09|15155.09|15277.36|15157.36|15275.09|15155.09|10
1644130080000|2022-02-06 06:48:00|15274.91|15154.91|15274.97|15154.97|15274.97|15154.97|15274.69|15154.69|10
1644130090000|2022-02-06 06:48:10|15275|15155|15274.21|15154.21|15275.16|15155.16|15274.08|15154.08|9
1644130100000|2022-02-06 06:48:20|15274.31|15154.31|15274.71|15154.71|15274.86|15154.86|15274.22|15154.22|10
1644130110000|2022-02-06 06:48:30|15274.66|15154.66|15274|15154|15274.71|15154.71|15274|15154|10
1644130120000|2022-02-06 06:48:40|15273.95|15153.95|15273.99|15153.99|15274.09|15154.09|15273.94|15153.94|9
1644130130000|2022-02-06 06:48:50|15273.93|15153.93|15274.15|15154.15|15274.31|15154.31|15273.93|15153.93|9
1644130140000|2022-02-06 06:49:00|15274.02|15154.02|15273.91|15153.91|15274.02|15154.02|15273.7|15153.7|10
1644130150000|2022-02-06 06:49:10|15273.87|15153.87|15273.91|15153.91|15274.11|15154.11|15273.85|15153.85|10
1644130160000|2022-02-06 06:49:20|15273.59|15153.59|15273.38|15153.38|15273.7|15153.7|15273.03|15153.03|10
1644130170000|2022-02-06 06:49:30|15273.57|15153.57|15273.59|15153.59|15273.87|15153.87|15273.24|15153.24|8
1644130180000|2022-02-06 06:49:40|15273.58|15153.58|15273.33|15153.33|15273.59|15153.59|15273.11|15153.11|10
1644130190000|2022-02-06 06:49:50|15273.34|15153.34|15272.7|15152.7|15273.41|15153.41|15272.7|15152.7|9
1644130200000|2022-02-06 06:50:00|15272.82|15152.82|15271.16|15151.16|15272.82|15152.82|15271.16|15151.16|10
1644130210000|2022-02-06 06:50:10|15270.82|15150.82|15268.94|15148.94|15270.82|15150.82|15268.94|15148.94|10
1644130220000|2022-02-06 06:50:20|15269|15149|15269.03|15149.03|15269.34|15149.34|15269|15149|8
1644130230000|2022-02-06 06:50:30|15268.94|15148.94|15268.58|15148.58|15269.18|15149.18|15268.57|15148.57|10
1644130240000|2022-02-06 06:50:40|15268.18|15148.18|15267.9|15147.9|15268.18|15148.18|15267.9|15147.9|9
1644130250000|2022-02-06 06:50:50|15267.92|15147.92|15267.77|15147.77|15267.92|15147.92|15267.68|15147.68|9
1644130260000|2022-02-06 06:51:00|15267.75|15147.75|15268.17|15148.17|15268.62|15148.62|15267.67|15147.67|10
1644130270000|2022-02-06 06:51:10|15268.04|15148.04|15267.58|15147.58|15268.04|15148.04|15267.07|15147.07|10
1644130280000|2022-02-06 06:51:20|15267.09|15147.09|15265.28|15145.28|15267.11|15147.11|15265.28|15145.28|10
1644130290000|2022-02-06 06:51:30|15265.14|15145.14|15264.41|15144.41|15265.14|15145.14|15264.38|15144.38|7
1644130300000|2022-02-06 06:51:40|15264.47|15144.47|15263.41|15143.41|15264.72|15144.72|15263.41|15143.41|10
1644130310000|2022-02-06 06:51:50|15263.44|15143.44|15262.64|15142.64|15263.56|15143.56|15262.64|15142.64|9
1644130320000|2022-02-06 06:52:00|15262.63|15142.63|15262.92|15142.92|15262.92|15142.92|15262.55|15142.55|9
1644130330000|2022-02-06 06:52:10|15262.99|15142.99|15261.71|15141.71|15262.99|15142.99|15261.71|15141.71|10
1644130340000|2022-02-06 06:52:20|15260.65|15140.65|15259.61|15139.61|15260.71|15140.71|15259.61|15139.61|8
1644130350000|2022-02-06 06:52:30|15259.55|15139.55|15259.54|15139.54|15259.56|15139.56|15259.43|15139.43|8
1644130360000|2022-02-06 06:52:40|15259.19|15139.19|15257.56|15137.56|15259.19|15139.19|15257.56|15137.56|10
1644130370000|2022-02-06 06:52:50|15257.48|15137.48|15255.19|15135.19|15257.54|15137.54|15255.19|15135.19|10
1644130380000|2022-02-06 06:53:00|15254.03|15134.03|15254.88|15134.88|15254.88|15134.88|15253.31|15133.31|10
1644130390000|2022-02-06 06:53:10|15255.45|15135.45|15264.25|15144.25|15264.34|15144.34|15255.45|15135.45|10
1644130400000|2022-02-06 06:53:20|15265.37|15145.37|15267.96|15147.96|15267.96|15147.96|15265.37|15145.37|10
1644130410000|2022-02-06 06:53:30|15268.05|15148.05|15268.17|15148.17|15268.31|15148.31|15268.05|15148.05|9
1644130420000|2022-02-06 06:53:40|15268.75|15148.75|15264.1|15144.1|15268.75|15148.75|15263.92|15143.92|10
1644130430000|2022-02-06 06:53:50|15263.66|15143.66|15260.85|15140.85|15263.66|15143.66|15260.85|15140.85|9
1644130440000|2022-02-06 06:54:00|15260.99|15140.99|15259.02|15139.02|15260.99|15140.99|15259.02|15139.02|10
1644130450000|2022-02-06 06:54:10|15258.9|15138.9|15257.12|15137.12|15259|15139|15257.12|15137.12|10
1644130460000|2022-02-06 06:54:20|15257.96|15137.96|15256.85|15136.85|15257.96|15137.96|15256.77|15136.77|10
1644130470000|2022-02-06 06:54:30|15257.43|15137.43|15256.21|15136.21|15257.66|15137.66|15256.07|15136.07|10
1644130480000|2022-02-06 06:54:40|15255.75|15135.75|15254.36|15134.36|15255.75|15135.75|15254.36|15134.36|10
1644130490000|2022-02-06 06:54:50|15254.19|15134.19|15253.41|15133.41|15254.19|15134.19|15253.03|15133.03|10
1644130500000|2022-02-06 06:55:00|15252.1|15132.1|15251.02|15131.02|15252.19|15132.19|15250.98|15130.98|10
1644130510000|2022-02-06 06:55:10|15250.24|15130.24|15247.72|15127.72|15250.4|15130.4|15247.72|15127.72|10
1644130520000|2022-02-06 06:55:20|15246.15|15126.15|15241.74|15121.74|15246.15|15126.15|15241.74|15121.74|10
1644130530000|2022-02-06 06:55:30|15241.01|15121.01|15239.39|15119.39|15241.01|15121.01|15239.39|15119.39|10
1644130540000|2022-02-06 06:55:40|15239.11|15119.11|15237.47|15117.47|15239.11|15119.11|15237.07|15117.07|10
1644130550000|2022-02-06 06:55:50|15237.44|15117.44|15234.87|15114.87|15237.44|15117.44|15234.87|15114.87|10
1644130560000|2022-02-06 06:56:00|15235.04|15115.04|15235.07|15115.07|15235.13|15115.13|15234.34|15114.34|10
1644130570000|2022-02-06 06:56:10|15235.11|15115.11|15235.76|15115.76|15235.82|15115.82|15234.66|15114.66|9
1644130580000|2022-02-06 06:56:20|15235.79|15115.79|15235.18|15115.18|15235.91|15115.91|15234.67|15114.67|10
1644130590000|2022-02-06 06:56:30|15235.02|15115.02|15234.37|15114.37|15235.02|15115.02|15234.17|15114.17|9
1644130600000|2022-02-06 06:56:40|15234.76|15114.76|15237.06|15117.06|15237.06|15117.06|15234.76|15114.76|10
1644130610000|2022-02-06 06:56:50|15238.27|15118.27|15239.83|15119.83|15239.83|15119.83|15238.22|15118.22|10
1644130620000|2022-02-06 06:57:00|15240.21|15120.21|15240.73|15120.73|15241.03|15121.03|15240.05|15120.05|10
1644130630000|2022-02-06 06:57:10|15240.85|15120.85|15241.04|15121.04|15241.04|15121.04|15240.49|15120.49|8
1644130640000|2022-02-06 06:57:20|15240.64|15120.64|15241.55|15121.55|15241.55|15121.55|15240.64|15120.64|10
1644130650000|2022-02-06 06:57:30|15241.37|15121.37|15241.49|15121.49|15241.7|15121.7|15241.25|15121.25|10
1644130660000|2022-02-06 06:57:40|15241.11|15121.11|15241.55|15121.55|15241.56|15121.56|15241.11|15121.11|8
1644130670000|2022-02-06 06:57:50|15241.64|15121.64|15241.73|15121.73|15241.85|15121.85|15241.35|15121.35|10
1644130680000|2022-02-06 06:58:00|15241.84|15121.84|15241.45|15121.45|15241.84|15121.84|15241.45|15121.45|9
1644130690000|2022-02-06 06:58:10|15241.64|15121.64|15241.51|15121.51|15241.85|15121.85|15241.41|15121.41|9
1644130700000|2022-02-06 06:58:20|15241.4|15121.4|15239.52|15119.52|15241.56|15121.56|15239.28|15119.28|10
1644130710000|2022-02-06 06:58:30|15239.73|15119.73|15243.86|15123.86|15243.86|15123.86|15239.73|15119.73|10
1644130720000|2022-02-06 06:58:40|15243.89|15123.89|15246|15126|15246.1|15126.1|15243.89|15123.89|9
1644130730000|2022-02-06 06:58:50|15246.15|15126.15|15247.4|15127.4|15247.4|15127.4|15246.15|15126.15|8
1644130740000|2022-02-06 06:59:00|15247.5|15127.5|15249.94|15129.94|15249.94|15129.94|15247.5|15127.5|9
1644130750000|2022-02-06 06:59:10|15250.56|15130.56|15251.18|15131.18|15251.7|15131.7|15250.56|15130.56|9
1644130760000|2022-02-06 06:59:20|15251.22|15131.22|15252.1|15132.1|15252.1|15132.1|15251.13|15131.13|10
1644130770000|2022-02-06 06:59:30|15252.35|15132.35|15253.07|15133.07|15253.07|15133.07|15252.35|15132.35|10
1644130780000|2022-02-06 06:59:40|15253.32|15133.32|15254.61|15134.61|15254.7|15134.7|15253.23|15133.23|7
1644130790000|2022-02-06 06:59:50|15254.49|15134.49|15253.85|15133.85|15254.49|15134.49|15253.71|15133.71|8
1644130800000|2022-02-06 07:00:00|15253.89|15133.89|15256.08|15136.08|15256.08|15136.08|15253.8|15133.8|9
1644130810000|2022-02-06 07:00:10|15256.45|15136.45|15260.24|15140.24|15260.24|15140.24|15256.45|15136.45|10
1644130820000|2022-02-06 07:00:20|15260.53|15140.53|15261.85|15141.85|15262.16|15142.16|15259.91|15139.91|10
1644130830000|2022-02-06 07:00:30|15262.69|15142.69|15266.9|15146.9|15267.05|15147.05|15262.69|15142.69|10
1644130840000|2022-02-06 07:00:40|15267.65|15147.65|15268.1|15148.1|15268.52|15148.52|15267.65|15147.65|9
1644130850000|2022-02-06 07:00:50|15268.3|15148.3|15270.53|15150.53|15270.53|15150.53|15268.3|15148.3|9
1644130860000|2022-02-06 07:01:00|15270.81|15150.81|15268.76|15148.76|15270.81|15150.81|15268.76|15148.76|10
1644130870000|2022-02-06 07:01:10|15268.68|15148.68|15270.19|15150.19|15271.32|15151.32|15268.68|15148.68|10
1644130880000|2022-02-06 07:01:20|15270.03|15150.03|15268.59|15148.59|15270.03|15150.03|15268.59|15148.59|10
1644130890000|2022-02-06 07:01:30|15268.64|15148.64|15266.62|15146.62|15268.64|15148.64|15266.62|15146.62|8
1644130900000|2022-02-06 07:01:40|15265.79|15145.79|15265.22|15145.22|15265.79|15145.79|15265.21|15145.21|8
1644130910000|2022-02-06 07:01:50|15265.08|15145.08|15263.26|15143.26|15265.08|15145.08|15263.26|15143.26|7
1644130920000|2022-02-06 07:02:00|15262.89|15142.89|15260.26|15140.26|15262.89|15142.89|15260.26|15140.26|9
1644130930000|2022-02-06 07:02:10|15259.97|15139.97|15258.18|15138.18|15260.16|15140.16|15258.18|15138.18|10
1644130940000|2022-02-06 07:02:20|15257.62|15137.62|15254.29|15134.29|15257.62|15137.62|15254.29|15134.29|10
1644130950000|2022-02-06 07:02:30|15254.16|15134.16|15252.43|15132.43|15254.16|15134.16|15252.43|15132.43|8
1644130960000|2022-02-06 07:02:40|15252.13|15132.13|15251.8|15131.8|15252.17|15132.17|15251.76|15131.76|7
1644130970000|2022-02-06 07:02:50|15251.73|15131.73|15250.7|15130.7|15251.73|15131.73|15250.7|15130.7|9
1644130980000|2022-02-06 07:03:00|15250.81|15130.81|15248.91|15128.91|15250.81|15130.81|15248.91|15128.91|9
1644130990000|2022-02-06 07:03:10|15248.8|15128.8|15248.73|15128.73|15248.9|15128.9|15248.26|15128.26|9
1644131000000|2022-02-06 07:03:20|15247.9|15127.9|15246.66|15126.66|15247.9|15127.9|15246.66|15126.66|10
1644131010000|2022-02-06 07:03:30|15246.58|15126.58|15245.19|15125.19|15246.58|15126.58|15245.19|15125.19|10
1644131020000|2022-02-06 07:03:40|15244.83|15124.83|15244.41|15124.41|15244.83|15124.83|15244.41|15124.41|7
1644131030000|2022-02-06 07:03:50|15244.64|15124.64|15243.31|15123.31|15244.64|15124.64|15243.12|15123.12|9
1644131040000|2022-02-06 07:04:00|15243.6|15123.6|15245.77|15125.77|15245.77|15125.77|15243.58|15123.58|10
1644131050000|2022-02-06 07:04:10|15246.34|15126.34|15246.13|15126.13|15246.34|15126.34|15245.6|15125.6|9
1644131060000|2022-02-06 07:04:20|15246.24|15126.24|15248.64|15128.64|15248.64|15128.64|15246.24|15126.24|10
1644131070000|2022-02-06 07:04:30|15249.39|15129.39|15249.62|15129.62|15249.99|15129.99|15249.39|15129.39|9
1644131080000|2022-02-06 07:04:40|15249.63|15129.63|15249.69|15129.69|15249.95|15129.95|15249.53|15129.53|9
1644131090000|2022-02-06 07:04:50|15249.67|15129.67|15249.96|15129.96|15249.96|15129.96|15249.6|15129.6|6
1644131100000|2022-02-06 07:05:00|15249.88|15129.88|15248.35|15128.35|15249.88|15129.88|15248.1|15128.1|9
1644131110000|2022-02-06 07:05:10|15248.51|15128.51|15247.21|15127.21|15248.51|15128.51|15247.21|15127.21|10
1644131120000|2022-02-06 07:05:20|15247.23|15127.23|15244.92|15124.92|15247.23|15127.23|15244.92|15124.92|10
1644131130000|2022-02-06 07:05:30|15245.01|15125.01|15244.88|15124.88|15245.08|15125.08|15244.87|15124.87|8
1644131140000|2022-02-06 07:05:40|15244.95|15124.95|15246.66|15126.66|15246.66|15126.66|15244.95|15124.95|10
1644131150000|2022-02-06 07:05:50|15246.65|15126.65|15247.94|15127.94|15247.94|15127.94|15246.65|15126.65|10
1644131160000|2022-02-06 07:06:00|15248.01|15128.01|15248.22|15128.22|15248.9|15128.9|15247.82|15127.82|10
1644131170000|2022-02-06 07:06:10|15247.53|15127.53|15248.41|15128.41|15248.41|15128.41|15246.31|15126.31|10
1644131180000|2022-02-06 07:06:20|15248.58|15128.58|15250.7|15130.7|15251.1|15131.1|15248.58|15128.58|10
1644131190000|2022-02-06 07:06:30|15250.79|15130.79|15252.51|15132.51|15252.51|15132.51|15250.79|15130.79|10
1644131200000|2022-02-06 07:06:40|15253.22|15133.22|15254.03|15134.03|15254.11|15134.11|15253.22|15133.22|10
1644131210000|2022-02-06 07:06:50|15253.74|15133.74|15256.83|15136.83|15256.83|15136.83|15253.62|15133.62|9
1644131220000|2022-02-06 07:07:00|15257.37|15137.37|15258.47|15138.47|15258.69|15138.69|15257.37|15137.37|10
1644131230000|2022-02-06 07:07:10|15257.34|15137.34|15258.86|15138.86|15258.86|15138.86|15256.93|15136.93|9
1644131240000|2022-02-06 07:07:20|15259.08|15139.08|15260.85|15140.85|15260.99|15140.99|15259.08|15139.08|9
1644131250000|2022-02-06 07:07:30|15260.83|15140.83|15260.57|15140.57|15260.83|15140.83|15260.41|15140.41|8
1644131260000|2022-02-06 07:07:40|15260.46|15140.46|15261.76|15141.76|15261.95|15141.95|15260.46|15140.46|10
1644131270000|2022-02-06 07:07:50|15261.99|15141.99|15263.39|15143.39|15263.58|15143.58|15261.94|15141.94|9
1644131280000|2022-02-06 07:08:00|15263.51|15143.51|15263.53|15143.53|15263.79|15143.79|15263.51|15143.51|10
1644131290000|2022-02-06 07:08:10|15263.51|15143.51|15263.79|15143.79|15263.8|15143.8|15263.51|15143.51|8
1644131300000|2022-02-06 07:08:20|15263.95|15143.95|15264.82|15144.82|15265.02|15145.02|15263.95|15143.95|10
1644131310000|2022-02-06 07:08:30|15264.71|15144.71|15265.38|15145.38|15265.4|15145.4|15264.7|15144.7|8
1644131320000|2022-02-06 07:08:40|15265.61|15145.61|15263.9|15143.9|15265.8|15145.8|15263.9|15143.9|9
1644131330000|2022-02-06 07:08:50|15263.99|15143.99|15261.61|15141.61|15263.99|15143.99|15261.61|15141.61|9
1644131340000|2022-02-06 07:09:00|15261.96|15141.96|15260.67|15140.67|15262.11|15142.11|15260.67|15140.67|8
1644131350000|2022-02-06 07:09:10|15260.6|15140.6|15259.61|15139.61|15260.6|15140.6|15258.82|15138.82|9
1644131360000|2022-02-06 07:09:20|15259.71|15139.71|15259.55|15139.55|15259.82|15139.82|15259.46|15139.46|7
1644131370000|2022-02-06 07:09:30|15259.28|15139.28|15259.66|15139.66|15259.79|15139.79|15259.15|15139.15|8
1644131380000|2022-02-06 07:09:40|15259.54|15139.54|15259.43|15139.43|15259.67|15139.67|15259.43|15139.43|6
1644131390000|2022-02-06 07:09:50|15259.34|15139.34|15258.74|15138.74|15259.8|15139.8|15258.74|15138.74|9
1644131400000|2022-02-06 07:10:00|15258.84|15138.84|15259.24|15139.24|15259.24|15139.24|15258.84|15138.84|8
1644131410000|2022-02-06 07:10:10|15259.18|15139.18|15257.75|15137.75|15259.46|15139.46|15257.75|15137.75|10
1644131420000|2022-02-06 07:10:20|15257.6|15137.6|15257.39|15137.39|15257.6|15137.6|15256.59|15136.59|10
1644131430000|2022-02-06 07:10:30|15257.36|15137.36|15255.73|15135.73|15257.36|15137.36|15255.49|15135.49|9
1644131440000|2022-02-06 07:10:40|15255.78|15135.78|15257.55|15137.55|15257.55|15137.55|15255.78|15135.78|10
1644131450000|2022-02-06 07:10:50|15257.6|15137.6|15257.74|15137.74|15257.79|15137.79|15257.42|15137.42|9
1644131460000|2022-02-06 07:11:00|15257.82|15137.82|15257.96|15137.96|15258.08|15138.08|15257.82|15137.82|10
1644131470000|2022-02-06 07:11:10|15257.84|15137.84|15258.3|15138.3|15259.61|15139.61|15257.72|15137.72|10
1644131480000|2022-02-06 07:11:20|15258.25|15138.25|15258.42|15138.42|15258.56|15138.56|15258.2|15138.2|10
1644131490000|2022-02-06 07:11:30|15258.17|15138.17|15258.91|15138.91|15258.91|15138.91|15257.79|15137.79|8
1644131500000|2022-02-06 07:11:40|15258.68|15138.68|15258.12|15138.12|15258.68|15138.68|15258.12|15138.12|9
1644131510000|2022-02-06 07:11:50|15258.1|15138.1|15258.74|15138.74|15258.74|15138.74|15257.76|15137.76|9
1644131520000|2022-02-06 07:12:00|15258.69|15138.69|15256.86|15136.86|15258.85|15138.85|15256.86|15136.86|10
1644131530000|2022-02-06 07:12:10|15256.1|15136.1|15256.61|15136.61|15256.63|15136.63|15256.1|15136.1|10
1644131540000|2022-02-06 07:12:20|15256.59|15136.59|15257.09|15137.09|15257.09|15137.09|15255.91|15135.91|10
1644131550000|2022-02-06 07:12:30|15257.33|15137.33|15258.14|15138.14|15258.14|15138.14|15257.23|15137.23|9
1644131560000|2022-02-06 07:12:40|15258.45|15138.45|15262.08|15142.08|15262.08|15142.08|15258.45|15138.45|10
1644131570000|2022-02-06 07:12:50|15262.15|15142.15|15262.8|15142.8|15263.23|15143.23|15262.15|15142.15|7
1644131580000|2022-02-06 07:13:00|15262.75|15142.75|15264.62|15144.62|15264.67|15144.67|15262.67|15142.67|10
1644131590000|2022-02-06 07:13:10|15265.09|15145.09|15268.16|15148.16|15268.16|15148.16|15265.09|15145.09|10
1644131600000|2022-02-06 07:13:20|15268.36|15148.36|15268.15|15148.15|15268.76|15148.76|15268.15|15148.15|10
1644131610000|2022-02-06 07:13:30|15267.87|15147.87|15268.05|15148.05|15268.05|15148.05|15266.77|15146.77|9
1644131620000|2022-02-06 07:13:40|15268.72|15148.72|15269.08|15149.08|15269.08|15149.08|15268.65|15148.65|9
1644131630000|2022-02-06 07:13:50|15269.24|15149.24|15269.07|15149.07|15269.24|15149.24|15268.74|15148.74|10
1644131640000|2022-02-06 07:14:00|15269.35|15149.35|15270.76|15150.76|15270.96|15150.96|15269.35|15149.35|8
1644131650000|2022-02-06 07:14:10|15270.52|15150.52|15270.27|15150.27|15271.36|15151.36|15270.27|15150.27|8
1644131660000|2022-02-06 07:14:20|15270.45|15150.45|15270.18|15150.18|15270.46|15150.46|15269.98|15149.98|8
1644131670000|2022-02-06 07:14:30|15270.19|15150.19|15270.29|15150.29|15270.29|15150.29|15269.8|15149.8|6
1644131680000|2022-02-06 07:14:40|15270.11|15150.11|15270.62|15150.62|15270.76|15150.76|15270.11|15150.11|9
1644131690000|2022-02-06 07:14:50|15270.47|15150.47|15269.95|15149.95|15271.06|15151.06|15269.95|15149.95|8
1644131700000|2022-02-06 07:15:00|15270.05|15150.05|15268.56|15148.56|15270.05|15150.05|15268.2|15148.2|8
1644131710000|2022-02-06 07:15:10|15268.06|15148.06|15268.65|15148.65|15268.93|15148.93|15267.86|15147.86|8
1644131720000|2022-02-06 07:15:20|15268.59|15148.59|15268.45|15148.45|15268.64|15148.64|15268.37|15148.37|9
1644131730000|2022-02-06 07:15:30|15268.47|15148.47|15266.99|15146.99|15268.47|15148.47|15266.99|15146.99|7
1644131740000|2022-02-06 07:15:40|15267.33|15147.33|15265.92|15145.92|15267.33|15147.33|15265.92|15145.92|10
1644131750000|2022-02-06 07:15:50|15265.9|15145.9|15266.93|15146.93|15267.1|15147.1|15265.9|15145.9|10
1644131760000|2022-02-06 07:16:00|15267.57|15147.57|15265.63|15145.63|15267.57|15147.57|15265.63|15145.63|9
1644131770000|2022-02-06 07:16:10|15265.66|15145.66|15263.57|15143.57|15265.66|15145.66|15263.45|15143.45|9
1644131780000|2022-02-06 07:16:20|15263.41|15143.41|15263.32|15143.32|15263.41|15143.41|15262.96|15142.96|9
1644131790000|2022-02-06 07:16:30|15263.33|15143.33|15262.43|15142.43|15263.33|15143.33|15262.43|15142.43|10
1644131800000|2022-02-06 07:16:40|15262.33|15142.33|15262.03|15142.03|15262.33|15142.33|15262|15142|7
1644131810000|2022-02-06 07:16:50|15262.05|15142.05|15260.05|15140.05|15264.21|15144.21|15260.05|15140.05|8
1644131820000|2022-02-06 07:17:00|15260.08|15140.08|15257.52|15137.52|15260.08|15140.08|15257.52|15137.52|8
1644131830000|2022-02-06 07:17:10|15257.28|15137.28|15254.5|15134.5|15257.28|15137.28|15254.5|15134.5|10
1644131840000|2022-02-06 07:17:20|15253.57|15133.57|15251.21|15131.21|15253.57|15133.57|15251.21|15131.21|9
1644131850000|2022-02-06 07:17:30|15250.94|15130.94|15251.2|15131.2|15251.2|15131.2|15250.75|15130.75|10
1644131860000|2022-02-06 07:17:40|15251.46|15131.46|15252.42|15132.42|15252.67|15132.67|15251.46|15131.46|9
1644131870000|2022-02-06 07:17:50|15252.36|15132.36|15252.49|15132.49|15252.49|15132.49|15252.15|15132.15|7
1644131880000|2022-02-06 07:18:00|15252.47|15132.47|15250.8|15130.8|15252.51|15132.51|15250.8|15130.8|9
1644131890000|2022-02-06 07:18:10|15250.87|15130.87|15251.31|15131.31|15252.31|15132.31|15250.87|15130.87|10
1644131900000|2022-02-06 07:18:20|15251.78|15131.78|15254.44|15134.44|15254.44|15134.44|15251.78|15131.78|10
1644131910000|2022-02-06 07:18:30|15254.46|15134.46|15255.71|15135.71|15255.79|15135.79|15254.46|15134.46|9
1644131920000|2022-02-06 07:18:40|15255.62|15135.62|15255.25|15135.25|15255.62|15135.62|15255.09|15135.09|10
1644131930000|2022-02-06 07:18:50|15255.2|15135.2|15256.66|15136.66|15256.66|15136.66|15255.2|15135.2|9
1644131940000|2022-02-06 07:19:00|15256.75|15136.75|15258.45|15138.45|15258.87|15138.87|15256.75|15136.75|9
1644131950000|2022-02-06 07:19:10|15258.77|15138.77|15259.38|15139.38|15259.47|15139.47|15258.77|15138.77|9
1644131960000|2022-02-06 07:19:20|15259.26|15139.26|15260.08|15140.08|15260.08|15140.08|15259.09|15139.09|10
1644131970000|2022-02-06 07:19:30|15260.16|15140.16|15259.82|15139.82|15260.77|15140.77|15259.4|15139.4|8
1644131980000|2022-02-06 07:19:40|15259.86|15139.86|15259.93|15139.93|15260.04|15140.04|15259.78|15139.78|8
1644131990000|2022-02-06 07:19:50|15259.87|15139.87|15259.45|15139.45|15260.16|15140.16|15259.45|15139.45|9
1644132000000|2022-02-06 07:20:00|15259.42|15139.42|15259.95|15139.95|15259.95|15139.95|15259.42|15139.42|8
1644132010000|2022-02-06 07:20:10|15259.93|15139.93|15260.34|15140.34|15260.34|15140.34|15259.6|15139.6|9
1644132020000|2022-02-06 07:20:20|15260.55|15140.55|15262.62|15142.62|15263.08|15143.08|15260.55|15140.55|10
1644132030000|2022-02-06 07:20:30|15263.09|15143.09|15263.24|15143.24|15263.43|15143.43|15262.91|15142.91|10
1644132040000|2022-02-06 07:20:40|15263.36|15143.36|15265.07|15145.07|15265.07|15145.07|15263.36|15143.36|9
1644132050000|2022-02-06 07:20:50|15265.1|15145.1|15265.04|15145.04|15265.1|15145.1|15264.92|15144.92|5
1644132060000|2022-02-06 07:21:00|15264.5|15144.5|15264.32|15144.32|15264.52|15144.52|15264.32|15144.32|7
1644132070000|2022-02-06 07:21:10|15264.4|15144.4|15265.15|15145.15|15265.16|15145.16|15264.29|15144.29|9
1644132080000|2022-02-06 07:21:20|15264.94|15144.94|15265.14|15145.14|15265.16|15145.16|15264.8|15144.8|9
1644132090000|2022-02-06 07:21:30|15265.3|15145.3|15265.41|15145.41|15265.57|15145.57|15265.26|15145.26|9
1644132100000|2022-02-06 07:21:40|15265.37|15145.37|15265.78|15145.78|15265.78|15145.78|15265.37|15145.37|7
1644132110000|2022-02-06 07:21:50|15265.66|15145.66|15264.84|15144.84|15265.66|15145.66|15264.66|15144.66|8
1644132120000|2022-02-06 07:22:00|15264.98|15144.98|15265.43|15145.43|15265.77|15145.77|15264.98|15144.98|9
1644132130000|2022-02-06 07:22:10|15265.63|15145.63|15265.32|15145.32|15266.24|15146.24|15265.18|15145.18|10
1644132140000|2022-02-06 07:22:20|15265.25|15145.25|15267.99|15147.99|15268.05|15148.05|15265.19|15145.19|9
1644132150000|2022-02-06 07:22:30|15268.08|15148.08|15268.14|15148.14|15268.17|15148.17|15267.96|15147.96|9
1644132160000|2022-02-06 07:22:40|15268.88|15148.88|15270.54|15150.54|15270.54|15150.54|15268.75|15148.75|10
1644132170000|2022-02-06 07:22:50|15270.67|15150.67|15270.76|15150.76|15270.88|15150.88|15270.67|15150.67|9
1644132180000|2022-02-06 07:23:00|15270.65|15150.65|15272.58|15152.58|15272.58|15152.58|15270.65|15150.65|8
1644132190000|2022-02-06 07:23:10|15272.99|15152.99|15274.28|15154.28|15274.3|15154.3|15272.85|15152.85|6
1644132200000|2022-02-06 07:23:20|15274.31|15154.31|15273.96|15153.96|15274.85|15154.85|15273.96|15153.96|10
1644132210000|2022-02-06 07:23:30|15274.1|15154.1|15269.58|15149.58|15274.13|15154.13|15269.58|15149.58|10
1644132220000|2022-02-06 07:23:40|15269.61|15149.61|15268.81|15148.81|15270.05|15150.05|15268.81|15148.81|10
1644132230000|2022-02-06 07:23:50|15268.52|15148.52|15266.3|15146.3|15268.52|15148.52|15266.3|15146.3|9
1644132240000|2022-02-06 07:24:00|15266.18|15146.18|15264.65|15144.65|15266.18|15146.18|15264.65|15144.65|10
1644132250000|2022-02-06 07:24:10|15264.04|15144.04|15263.18|15143.18|15264.04|15144.04|15263.18|15143.18|7
1644132260000|2022-02-06 07:24:20|15262.94|15142.94|15262.01|15142.01|15262.94|15142.94|15261.95|15141.95|8
1644132270000|2022-02-06 07:24:30|15261.62|15141.62|15259.04|15139.04|15261.62|15141.62|15259.04|15139.04|9
1644132280000|2022-02-06 07:24:40|15258.7|15138.7|15257.59|15137.59|15258.82|15138.82|15257.59|15137.59|10
1644132290000|2022-02-06 07:24:50|15257.6|15137.6|15257.53|15137.53|15257.68|15137.68|15257.33|15137.33|8
1644132300000|2022-02-06 07:25:00|15257.56|15137.56|15256.84|15136.84|15257.59|15137.59|15256.73|15136.73|10
1644132310000|2022-02-06 07:25:10|15256.81|15136.81|15257.46|15137.46|15257.46|15137.46|15256.81|15136.81|9
1644132320000|2022-02-06 07:25:20|15257.51|15137.51|15256.03|15136.03|15257.51|15137.51|15256.03|15136.03|8
1644132330000|2022-02-06 07:25:30|15256.8|15136.8|15257.81|15137.81|15257.83|15137.83|15256.8|15136.8|9
1644132340000|2022-02-06 07:25:40|15257.82|15137.82|15259.49|15139.49|15259.49|15139.49|15257.82|15137.82|9
1644132350000|2022-02-06 07:25:50|15259.43|15139.43|15261.47|15141.47|15261.47|15141.47|15259.41|15139.41|10
1644132360000|2022-02-06 07:26:00|15261.79|15141.79|15262.3|15142.3|15262.36|15142.36|15261.79|15141.79|9
1644132370000|2022-02-06 07:26:10|15262.44|15142.44|15263.54|15143.54|15263.54|15143.54|15262.31|15142.31|9
1644132380000|2022-02-06 07:26:20|15263.57|15143.57|15263.16|15143.16|15263.73|15143.73|15263.16|15143.16|8
1644132390000|2022-02-06 07:26:30|15263.33|15143.33|15263.35|15143.35|15263.5|15143.5|15263.29|15143.29|9
1644132400000|2022-02-06 07:26:40|15263.27|15143.27|15263.99|15143.99|15263.99|15143.99|15263|15143|8
1644132410000|2022-02-06 07:26:50|15264|15144|15264.66|15144.66|15264.92|15144.92|15263.99|15143.99|9
1644132420000|2022-02-06 07:27:00|15264.95|15144.95|15263.81|15143.81|15264.95|15144.95|15263.81|15143.81|8
1644132430000|2022-02-06 07:27:10|15263.85|15143.85|15263.37|15143.37|15263.85|15143.85|15263.37|15143.37|9
1644132440000|2022-02-06 07:27:20|15263.84|15143.84|15261.14|15141.14|15263.87|15143.87|15261.14|15141.14|10
1644132450000|2022-02-06 07:27:30|15261.1|15141.1|15260.61|15140.61|15261.1|15141.1|15259.65|15139.65|9
1644132460000|2022-02-06 07:27:40|15260.68|15140.68|15260|15140|15260.68|15140.68|15259.85|15139.85|10
1644132470000|2022-02-06 07:27:50|15260.07|15140.07|15259.31|15139.31|15260.18|15140.18|15259.31|15139.31|9
1644132480000|2022-02-06 07:28:00|15259.18|15139.18|15258.93|15138.93|15259.36|15139.36|15258.71|15138.71|10
1644132490000|2022-02-06 07:28:10|15258.85|15138.85|15259.06|15139.06|15259.06|15139.06|15258.85|15138.85|10
1644132500000|2022-02-06 07:28:20|15259.11|15139.11|15258.69|15138.69|15259.13|15139.13|15258.69|15138.69|8
1644132510000|2022-02-06 07:28:30|15258.55|15138.55|15258.35|15138.35|15258.61|15138.61|15258.35|15138.35|8
1644132520000|2022-02-06 07:28:40|15258.3|15138.3|15257.08|15137.08|15258.3|15138.3|15257.08|15137.08|8
1644132530000|2022-02-06 07:28:50|15257.06|15137.06|15256.47|15136.47|15257.1|15137.1|15256.47|15136.47|8
1644132540000|2022-02-06 07:29:00|15256.46|15136.46|15256.36|15136.36|15256.74|15136.74|15256.15|15136.15|9
1644132550000|2022-02-06 07:29:10|15256.38|15136.38|15256.78|15136.78|15256.78|15136.78|15256.38|15136.38|8
1644132560000|2022-02-06 07:29:20|15256.56|15136.56|15256.01|15136.01|15256.57|15136.57|15256|15136|9
1644132570000|2022-02-06 07:29:30|15255.95|15135.95|15256.03|15136.03|15256.03|15136.03|15255.68|15135.68|10
1644132580000|2022-02-06 07:29:40|15253.63|15133.63|15248.97|15128.97|15253.63|15133.63|15248.97|15128.97|9
1644132590000|2022-02-06 07:29:50|15248.78|15128.78|15247.22|15127.22|15248.91|15128.91|15247.22|15127.22|10
1644132600000|2022-02-06 07:30:00|15247.14|15127.14|15246.09|15126.09|15247.31|15127.31|15246.09|15126.09|10
1644132610000|2022-02-06 07:30:10|15245.61|15125.61|15247.3|15127.3|15247.3|15127.3|15245.61|15125.61|10
1644132620000|2022-02-06 07:30:20|15248.24|15128.24|15249.59|15129.59|15249.71|15129.71|15248.24|15128.24|10
1644132630000|2022-02-06 07:30:30|15249.58|15129.58|15252.27|15132.27|15252.3|15132.3|15249.58|15129.58|10
1644132640000|2022-02-06 07:30:40|15252.3|15132.3|15255.23|15135.23|15255.23|15135.23|15252.3|15132.3|10
1644132650000|2022-02-06 07:30:50|15255.26|15135.26|15255.76|15135.76|15256|15136|15255.26|15135.26|10
1644132660000|2022-02-06 07:31:00|15255.38|15135.38|15254.77|15134.77|15255.38|15135.38|15254.77|15134.77|10
1644132670000|2022-02-06 07:31:10|15254.68|15134.68|15254.7|15134.7|15255.24|15135.24|15254.68|15134.68|9
1644132680000|2022-02-06 07:31:20|15254.71|15134.71|15254.55|15134.55|15254.76|15134.76|15254.39|15134.39|8
1644132690000|2022-02-06 07:31:30|15254.56|15134.56|15254.31|15134.31|15254.9|15134.9|15254.22|15134.22|9
1644132700000|2022-02-06 07:31:40|15254.56|15134.56|15256.91|15136.91|15256.91|15136.91|15254.56|15134.56|9
1644132710000|2022-02-06 07:31:50|15256.93|15136.93|15258.28|15138.28|15258.28|15138.28|15256.61|15136.61|10
1644132720000|2022-02-06 07:32:00|15258.34|15138.34|15260.96|15140.96|15260.96|15140.96|15258.34|15138.34|10
1644132730000|2022-02-06 07:32:10|15261.03|15141.03|15261.31|15141.31|15262.11|15142.11|15261.03|15141.03|9
1644132740000|2022-02-06 07:32:20|15261.5|15141.5|15261.74|15141.74|15261.91|15141.91|15261.5|15141.5|10
1644132750000|2022-02-06 07:32:30|15261.82|15141.82|15261.83|15141.83|15261.85|15141.85|15261.71|15141.71|9
1644132760000|2022-02-06 07:32:40|15262.01|15142.01|15262.06|15142.06|15262.06|15142.06|15261.75|15141.75|9
1644132770000|2022-02-06 07:32:50|15261.8|15141.8|15262.38|15142.38|15262.38|15142.38|15261.35|15141.35|10
1644132780000|2022-02-06 07:33:00|15262.35|15142.35|15261.59|15141.59|15262.75|15142.75|15261.59|15141.59|9
1644132790000|2022-02-06 07:33:10|15261.51|15141.51|15262.27|15142.27|15262.27|15142.27|15261.26|15141.26|9
1644132800000|2022-02-06 07:33:20|15262.28|15142.28|15261.53|15141.53|15262.28|15142.28|15261.47|15141.47|10
1644132810000|2022-02-06 07:33:30|15261.54|15141.54|15261.92|15141.92|15262.15|15142.15|15261.54|15141.54|8
1644132820000|2022-02-06 07:33:40|15261.81|15141.81|15262.35|15142.35|15262.4|15142.4|15261.81|15141.81|10
1644132830000|2022-02-06 07:33:50|15262.3|15142.3|15262.83|15142.83|15262.83|15142.83|15262.3|15142.3|9
1644132840000|2022-02-06 07:34:00|15263.96|15143.96|15267.59|15147.59|15267.59|15147.59|15263.96|15143.96|10
1644132850000|2022-02-06 07:34:10|15267.71|15147.71|15269.93|15149.93|15269.93|15149.93|15267.71|15147.71|10
1644132860000|2022-02-06 07:34:20|15269.36|15149.36|15270.83|15150.83|15270.83|15150.83|15269.36|15149.36|9
1644132870000|2022-02-06 07:34:30|15270.5|15150.5|15274|15154|15274|15154|15270.5|15150.5|10
1644132880000|2022-02-06 07:34:40|15274.11|15154.11|15276.29|15156.29|15276.29|15156.29|15274.11|15154.11|10
1644132890000|2022-02-06 07:34:50|15276.2|15156.2|15276.64|15156.64|15276.64|15156.64|15276.2|15156.2|9
1644132900000|2022-02-06 07:35:00|15276.57|15156.57|15275.72|15155.72|15276.57|15156.57|15275.58|15155.58|10
1644132910000|2022-02-06 07:35:10|15275.64|15155.64|15275.34|15155.34|15276.13|15156.13|15275.34|15155.34|10
1644132920000|2022-02-06 07:35:20|15275.26|15155.26|15274.86|15154.86|15275.26|15155.26|15274.8|15154.8|9
1644132930000|2022-02-06 07:35:30|15274.6|15154.6|15275.08|15155.08|15275.44|15155.44|15274.6|15154.6|10
1644132940000|2022-02-06 07:35:40|15275.07|15155.07|15274.7|15154.7|15275.29|15155.29|15274.7|15154.7|8
1644132950000|2022-02-06 07:35:50|15274.17|15154.17|15273.71|15153.71|15274.28|15154.28|15273.71|15153.71|7
1644132960000|2022-02-06 07:36:00|15273.23|15153.23|15268.99|15148.99|15273.23|15153.23|15268.99|15148.99|10
1644132970000|2022-02-06 07:36:10|15268.95|15148.95|15267.52|15147.52|15268.95|15148.95|15267.28|15147.28|10
1644132980000|2022-02-06 07:36:20|15267.23|15147.23|15268.35|15148.35|15268.46|15148.46|15267.23|15147.23|10
1644132990000|2022-02-06 07:36:30|15267.77|15147.77|15267.73|15147.73|15267.94|15147.94|15266.96|15146.96|10
1644133000000|2022-02-06 07:36:40|15267.67|15147.67|15269.21|15149.21|15269.21|15149.21|15267.67|15147.67|10
1644133010000|2022-02-06 07:36:50|15269.33|15149.33|15268.81|15148.81|15269.9|15149.9|15268.81|15148.81|10
1644133020000|2022-02-06 07:37:00|15269.17|15149.17|15268.03|15148.03|15269.17|15149.17|15267.94|15147.94|7
1644133030000|2022-02-06 07:37:10|15267.91|15147.91|15267.56|15147.56|15267.91|15147.91|15267.32|15147.32|8
1644133040000|2022-02-06 07:37:20|15267.72|15147.72|15267.21|15147.21|15267.72|15147.72|15267.06|15147.06|6
1644133050000|2022-02-06 07:37:30|15266.86|15146.86|15266.67|15146.67|15266.96|15146.96|15266.66|15146.66|6
1644133060000|2022-02-06 07:37:40|15266.71|15146.71|15266.51|15146.51|15267.37|15147.37|15266.51|15146.51|9
1644133070000|2022-02-06 07:37:50|15266.58|15146.58|15265.75|15145.75|15266.59|15146.59|15265.75|15145.75|10
1644133080000|2022-02-06 07:38:00|15265.86|15145.86|15266.07|15146.07|15266.09|15146.09|15265.75|15145.75|9
1644133090000|2022-02-06 07:38:10|15266.06|15146.06|15267.22|15147.22|15267.53|15147.53|15266.03|15146.03|10
1644133100000|2022-02-06 07:38:20|15267.65|15147.65|15267.89|15147.89|15267.9|15147.9|15267.65|15147.65|8
1644133110000|2022-02-06 07:38:30|15268.05|15148.05|15268.62|15148.62|15268.62|15148.62|15267.48|15147.48|9
1644133120000|2022-02-06 07:38:40|15268.51|15148.51|15268.86|15148.86|15268.86|15148.86|15267.74|15147.74|9
1644133130000|2022-02-06 07:38:50|15268.89|15148.89|15270.23|15150.23|15270.23|15150.23|15268.89|15148.89|8
1644133140000|2022-02-06 07:39:00|15270.3|15150.3|15270.44|15150.44|15270.48|15150.48|15270.18|15150.18|9
1644133150000|2022-02-06 07:39:10|15270.33|15150.33|15270.41|15150.41|15270.41|15150.41|15269.66|15149.66|8
1644133160000|2022-02-06 07:39:20|15271.67|15151.67|15272.38|15152.38|15272.38|15152.38|15271.67|15151.67|7
1644133170000|2022-02-06 07:39:30|15272.32|15152.32|15272.11|15152.11|15272.35|15152.35|15271.86|15151.86|8
1644133180000|2022-02-06 07:39:40|15272.03|15152.03|15274.41|15154.41|15274.46|15154.46|15272.03|15152.03|10
1644133190000|2022-02-06 07:39:50|15273.89|15153.89|15276.51|15156.51|15276.51|15156.51|15273.89|15153.89|10
1644133200000|2022-02-06 07:40:00|15276.37|15156.37|15276.15|15156.15|15276.48|15156.48|15276.15|15156.15|5
1644133210000|2022-02-06 07:40:10|15276.5|15156.5|15276.94|15156.94|15276.94|15156.94|15276.36|15156.36|8
1644133220000|2022-02-06 07:40:20|15277.1|15157.1|15278.46|15158.46|15278.46|15158.46|15277.1|15157.1|8
1644133230000|2022-02-06 07:40:30|15278.58|15158.58|15279.04|15159.04|15279.04|15159.04|15278.58|15158.58|8
1644133240000|2022-02-06 07:40:40|15279|15159|15278.89|15158.89|15279.2|15159.2|15278.89|15158.89|10
1644133250000|2022-02-06 07:40:50|15278.96|15158.96|15279.13|15159.13|15279.13|15159.13|15278.4|15158.4|7
1644133260000|2022-02-06 07:41:00|15279.17|15159.17|15279.96|15159.96|15279.96|15159.96|15279.17|15159.17|7
1644133270000|2022-02-06 07:41:10|15279.85|15159.85|15280.35|15160.35|15280.38|15160.38|15279.81|15159.81|10
1644133280000|2022-02-06 07:41:20|15280.34|15160.34|15280.66|15160.66|15280.69|15160.69|15280.15|15160.15|8
1644133290000|2022-02-06 07:41:30|15280.38|15160.38|15281.43|15161.43|15281.43|15161.43|15280.38|15160.38|9
1644133300000|2022-02-06 07:41:40|15281.44|15161.44|15282.06|15162.06|15282.38|15162.38|15281.22|15161.22|8
1644133310000|2022-02-06 07:41:50|15282.25|15162.25|15282.35|15162.35|15282.75|15162.75|15282.15|15162.15|8
1644133320000|2022-02-06 07:42:00|15282.24|15162.24|15284.34|15164.34|15284.34|15164.34|15282.24|15162.24|9
1644133330000|2022-02-06 07:42:10|15285.07|15165.07|15286.28|15166.28|15286.28|15166.28|15285.07|15165.07|9
1644133340000|2022-02-06 07:42:20|15286.42|15166.42|15287.83|15167.83|15287.92|15167.92|15286.42|15166.42|10
1644133350000|2022-02-06 07:42:30|15287.85|15167.85|15288.82|15168.82|15288.82|15168.82|15287.85|15167.85|9
1644133360000|2022-02-06 07:42:40|15288.91|15168.91|15289.94|15169.94|15289.94|15169.94|15288.91|15168.91|9
1644133370000|2022-02-06 07:42:50|15289.87|15169.87|15290.39|15170.39|15290.51|15170.51|15289.87|15169.87|9
1644133380000|2022-02-06 07:43:00|15290.26|15170.26|15290.98|15170.98|15290.98|15170.98|15290.21|15170.21|8
1644133390000|2022-02-06 07:43:10|15291.27|15171.27|15290.53|15170.53|15291.73|15171.73|15290.53|15170.53|9
1644133400000|2022-02-06 07:43:20|15290.46|15170.46|15290.69|15170.69|15291.21|15171.21|15290.19|15170.19|10
1644133410000|2022-02-06 07:43:30|15291.03|15171.03|15290.82|15170.82|15291.03|15171.03|15290.67|15170.67|8
1644133420000|2022-02-06 07:43:40|15291|15171|15292.55|15172.55|15292.55|15172.55|15290.67|15170.67|10
1644133430000|2022-02-06 07:43:50|15292.64|15172.64|15294.34|15174.34|15294.34|15174.34|15292.48|15172.48|10
1644133440000|2022-02-06 07:44:00|15294.42|15174.42|15296.88|15176.88|15296.92|15176.92|15294.42|15174.42|10
1644133450000|2022-02-06 07:44:10|15296.99|15176.99|15301.42|15181.42|15301.42|15181.42|15296.99|15176.99|10
1644133460000|2022-02-06 07:44:20|15302.36|15182.36|15304.51|15184.51|15305.45|15185.45|15302.36|15182.36|10
1644133470000|2022-02-06 07:44:30|15304.56|15184.56|15304.78|15184.78|15305.21|15185.21|15304.48|15184.48|9
1644133480000|2022-02-06 07:44:40|15304.55|15184.55|15307.3|15187.3|15307.3|15187.3|15304.55|15184.55|10
1644133490000|2022-02-06 07:44:50|15307.93|15187.93|15309.8|15189.8|15309.8|15189.8|15307.54|15187.54|10
1644133500000|2022-02-06 07:45:00|15309.87|15189.87|15312.69|15192.69|15313.17|15193.17|15309.87|15189.87|10
1644133510000|2022-02-06 07:45:10|15312.22|15192.22|15307.45|15187.45|15312.22|15192.22|15307.45|15187.45|10
1644133520000|2022-02-06 07:45:20|15307.24|15187.24|15307.89|15187.89|15308.07|15188.07|15306.7|15186.7|9
1644133530000|2022-02-06 07:45:30|15308.07|15188.07|15311.55|15191.55|15311.55|15191.55|15308.07|15188.07|10
1644133540000|2022-02-06 07:45:40|15313.64|15193.64|15320.71|15200.71|15320.71|15200.71|15313.64|15193.64|10
1644133550000|2022-02-06 07:45:50|15320.72|15200.72|15323.36|15203.36|15323.36|15203.36|15319.89|15199.89|10
1644133560000|2022-02-06 07:46:00|15324.08|15204.08|15337.7|15217.7|15337.7|15217.7|15324.08|15204.08|10
1644133570000|2022-02-06 07:46:10|15338.64|15218.64|15338.03|15218.03|15340.46|15220.46|15338.03|15218.03|10
1644133580000|2022-02-06 07:46:20|15338.36|15218.36|15332.26|15212.26|15338.36|15218.36|15332.26|15212.26|10
1644133590000|2022-02-06 07:46:30|15331.79|15211.79|15332.14|15212.14|15332.14|15212.14|15330.7|15210.7|10
1644133600000|2022-02-06 07:46:40|15333.27|15213.27|15336.51|15216.51|15337.04|15217.04|15333.27|15213.27|10
1644133610000|2022-02-06 07:46:50|15336.46|15216.46|15334.79|15214.79|15336.46|15216.46|15334.36|15214.36|10
1644133620000|2022-02-06 07:47:00|15336.26|15216.26|15339.41|15219.41|15339.84|15219.84|15336.26|15216.26|10
1644133630000|2022-02-06 07:47:10|15339.2|15219.2|15338.52|15218.52|15339.43|15219.43|15338.52|15218.52|8
1644133640000|2022-02-06 07:47:20|15338.9|15218.9|15340.2|15220.2|15340.29|15220.29|15338.9|15218.9|10
1644133650000|2022-02-06 07:47:30|15339.62|15219.62|15339.79|15219.79|15340.63|15220.63|15339.29|15219.29|10
1644133660000|2022-02-06 07:47:40|15340.03|15220.03|15341.57|15221.57|15341.57|15221.57|15339.62|15219.62|10
1644133670000|2022-02-06 07:47:50|15342.87|15222.87|15344.15|15224.15|15344.15|15224.15|15342.54|15222.54|10
1644133680000|2022-02-06 07:48:00|15344.12|15224.12|15345.45|15225.45|15346.35|15226.35|15344.12|15224.12|10
1644133690000|2022-02-06 07:48:10|15344.98|15224.98|15344.28|15224.28|15345.6|15225.6|15344.14|15224.14|10
1644133700000|2022-02-06 07:48:20|15344.26|15224.26|15345.8|15225.8|15346.27|15226.27|15343.96|15223.96|9
1644133710000|2022-02-06 07:48:30|15346.49|15226.49|15348.94|15228.94|15348.94|15228.94|15346.35|15226.35|10
1644133720000|2022-02-06 07:48:40|15348.9|15228.9|15348.44|15228.44|15349.17|15229.17|15348.21|15228.21|9
1644133730000|2022-02-06 07:48:50|15348.29|15228.29|15348.53|15228.53|15348.58|15228.58|15347.61|15227.61|10
1644133740000|2022-02-06 07:49:00|15349.04|15229.04|15350.34|15230.34|15350.75|15230.75|15349.04|15229.04|10
1644133750000|2022-02-06 07:49:10|15351.21|15231.21|15351.69|15231.69|15352.43|15232.43|15351.21|15231.21|10
1644133760000|2022-02-06 07:49:20|15351.61|15231.61|15350.09|15230.09|15351.97|15231.97|15350.09|15230.09|10
1644133770000|2022-02-06 07:49:30|15349.76|15229.76|15350.76|15230.76|15350.81|15230.81|15348.63|15228.63|10
1644133780000|2022-02-06 07:49:40|15350.71|15230.71|15352.35|15232.35|15352.77|15232.77|15350.71|15230.71|10
1644133790000|2022-02-06 07:49:50|15352.54|15232.54|15354.34|15234.34|15354.34|15234.34|15352.54|15232.54|10
1644133800000|2022-02-06 07:50:00|15354.85|15234.85|15357.17|15237.17|15357.17|15237.17|15354.6|15234.6|10
1644133810000|2022-02-06 07:50:10|15357.57|15237.57|15356.25|15236.25|15357.57|15237.57|15356.25|15236.25|10
1644133820000|2022-02-06 07:50:20|15356.81|15236.81|15358.07|15238.07|15358.11|15238.11|15356.81|15236.81|10
1644133830000|2022-02-06 07:50:30|15359.24|15239.24|15358.36|15238.36|15359.51|15239.51|15358.19|15238.19|10
1644133840000|2022-02-06 07:50:40|15358.34|15238.34|15358.3|15238.3|15358.75|15238.75|15358.3|15238.3|9
1644133850000|2022-02-06 07:50:50|15357.21|15237.21|15357.74|15237.74|15358.48|15238.48|15357.1|15237.1|10
1644133860000|2022-02-06 07:51:00|15357.17|15237.17|15359.33|15239.33|15359.33|15239.33|15356.87|15236.87|9
1644133870000|2022-02-06 07:51:10|15359.19|15239.19|15361.02|15241.02|15361.02|15241.02|15359.19|15239.19|10
1644133880000|2022-02-06 07:51:20|15361.49|15241.49|15361.48|15241.48|15362.23|15242.23|15361.47|15241.47|9
1644133890000|2022-02-06 07:51:30|15360.59|15240.59|15357.86|15237.86|15360.59|15240.59|15357.86|15237.86|7
1644133900000|2022-02-06 07:51:40|15357.94|15237.94|15353.92|15233.92|15357.94|15237.94|15353.92|15233.92|10
1644133910000|2022-02-06 07:51:50|15353.29|15233.29|15353.14|15233.14|15353.29|15233.29|15352.99|15232.99|7
1644133920000|2022-02-06 07:52:00|15353.08|15233.08|15355.11|15235.11|15355.11|15235.11|15353.02|15233.02|10
1644133930000|2022-02-06 07:52:10|15356.83|15236.83|15357.79|15237.79|15358.16|15238.16|15356.83|15236.83|10
1644133940000|2022-02-06 07:52:20|15357.94|15237.94|15357.78|15237.78|15358.34|15238.34|15357.78|15237.78|10
1644133950000|2022-02-06 07:52:30|15357.9|15237.9|15358.2|15238.2|15358.35|15238.35|15357.81|15237.81|7
1644133960000|2022-02-06 07:52:40|15357.64|15237.64|15357.48|15237.48|15358.04|15238.04|15357.48|15237.48|10
1644133970000|2022-02-06 07:52:50|15356.98|15236.98|15356.85|15236.85|15356.98|15236.98|15356.11|15236.11|9
1644133980000|2022-02-06 07:53:00|15356.38|15236.38|15352.66|15232.66|15356.38|15236.38|15352.65|15232.65|9
1644133990000|2022-02-06 07:53:10|15352.25|15232.25|15354.41|15234.41|15354.41|15234.41|15351.81|15231.81|10
1644134000000|2022-02-06 07:53:20|15354.3|15234.3|15353.95|15233.95|15354.97|15234.97|15353.61|15233.61|10
1644134010000|2022-02-06 07:53:30|15353.99|15233.99|15353.76|15233.76|15354.07|15234.07|15353.59|15233.59|9
1644134020000|2022-02-06 07:53:40|15354.54|15234.54|15354.44|15234.44|15354.72|15234.72|15354.34|15234.34|9
1644134030000|2022-02-06 07:53:50|15354.34|15234.34|15353.38|15233.38|15354.67|15234.67|15353.38|15233.38|10
1644134040000|2022-02-06 07:54:00|15352.68|15232.68|15351.81|15231.81|15352.68|15232.68|15351.61|15231.61|8
1644134050000|2022-02-06 07:54:10|15351.43|15231.43|15350.92|15230.92|15351.48|15231.48|15350.92|15230.92|8
1644134060000|2022-02-06 07:54:20|15351.08|15231.08|15351.09|15231.09|15351.43|15231.43|15351.08|15231.08|8
1644134070000|2022-02-06 07:54:30|15350.83|15230.83|15351.1|15231.1|15351.27|15231.27|15350.83|15230.83|8
1644134080000|2022-02-06 07:54:40|15350.99|15230.99|15350.91|15230.91|15351.54|15231.54|15350.91|15230.91|9
1644134090000|2022-02-06 07:54:50|15350.66|15230.66|15350.77|15230.77|15350.94|15230.94|15350.36|15230.36|9
1644134100000|2022-02-06 07:55:00|15349.68|15229.68|15348.72|15228.72|15349.68|15229.68|15348.26|15228.26|9
1644134110000|2022-02-06 07:55:10|15348.94|15228.94|15349.56|15229.56|15349.58|15229.58|15348.94|15228.94|8
1644134120000|2022-02-06 07:55:20|15349.54|15229.54|15348.64|15228.64|15349.54|15229.54|15348.52|15228.52|10
1644134130000|2022-02-06 07:55:30|15348.91|15228.91|15349.32|15229.32|15349.32|15229.32|15348.77|15228.77|9
1644134140000|2022-02-06 07:55:40|15349.38|15229.38|15358.4|15238.4|15358.4|15238.4|15349.27|15229.27|10
1644134150000|2022-02-06 07:55:50|15360.26|15240.26|15363.09|15243.09|15363.09|15243.09|15360.26|15240.26|10
1644134160000|2022-02-06 07:56:00|15362|15242|15359.44|15239.44|15362|15242|15359.44|15239.44|10
1644134170000|2022-02-06 07:56:10|15359.47|15239.47|15363.79|15243.79|15363.96|15243.96|15359.47|15239.47|10
1644134180000|2022-02-06 07:56:20|15363.55|15243.55|15361.82|15241.82|15363.55|15243.55|15361.67|15241.67|10
1644134190000|2022-02-06 07:56:30|15360.92|15240.92|15359.98|15239.98|15360.92|15240.92|15359.98|15239.98|10
1644134200000|2022-02-06 07:56:40|15359.92|15239.92|15359.42|15239.42|15360.12|15240.12|15359|15239|9
1644134210000|2022-02-06 07:56:50|15359.34|15239.34|15358.09|15238.09|15359.34|15239.34|15357.18|15237.18|10
1644134220000|2022-02-06 07:57:00|15358.08|15238.08|15355.66|15235.66|15358.08|15238.08|15355.66|15235.66|8
1644134230000|2022-02-06 07:57:10|15354.2|15234.2|15350.26|15230.26|15354.2|15234.2|15350.26|15230.26|10
1644134240000|2022-02-06 07:57:20|15349.98|15229.98|15350.96|15230.96|15351.59|15231.59|15349.98|15229.98|10
1644134250000|2022-02-06 07:57:30|15350.39|15230.39|15348.35|15228.35|15350.39|15230.39|15348.35|15228.35|10
1644134260000|2022-02-06 07:57:40|15348.26|15228.26|15345.79|15225.79|15348.34|15228.34|15345.79|15225.79|9
1644134270000|2022-02-06 07:57:50|15345.57|15225.57|15342.13|15222.13|15345.57|15225.57|15342.06|15222.06|10
1644134280000|2022-02-06 07:58:00|15342.96|15222.96|15344.31|15224.31|15344.82|15224.82|15342.96|15222.96|10
1644134290000|2022-02-06 07:58:10|15344.68|15224.68|15342.79|15222.79|15344.86|15224.86|15342.79|15222.79|10
1644134300000|2022-02-06 07:58:20|15342.55|15222.55|15342.49|15222.49|15343.02|15223.02|15342.4|15222.4|10
1644134310000|2022-02-06 07:58:30|15342.35|15222.35|15342|15222|15342.35|15222.35|15341.62|15221.62|10
1644134320000|2022-02-06 07:58:40|15342.03|15222.03|15343.02|15223.02|15343.02|15223.02|15342.03|15222.03|8
1644134330000|2022-02-06 07:58:50|15342.92|15222.92|15342.69|15222.69|15343.13|15223.13|15342.69|15222.69|6
1644134340000|2022-02-06 07:59:00|15343.02|15223.02|15342.04|15222.04|15343.02|15223.02|15341.87|15221.87|10
1644134350000|2022-02-06 07:59:10|15342.19|15222.19|15342.13|15222.13|15342.95|15222.95|15342.13|15222.13|10
1644134360000|2022-02-06 07:59:20|15342.09|15222.09|15344.04|15224.04|15344.04|15224.04|15342.09|15222.09|10
1644134370000|2022-02-06 07:59:30|15343.53|15223.53|15342.63|15222.63|15343.94|15223.94|15342.63|15222.63|10
1644134380000|2022-02-06 07:59:40|15342.55|15222.55|15342.31|15222.31|15342.74|15222.74|15342.31|15222.31|9
1644134390000|2022-02-06 07:59:50|15342.46|15222.46|15343.19|15223.19|15343.19|15223.19|15342.08|15222.08|10
1644134400000|2022-02-06 08:00:00|15343.14|15223.14|15342.32|15222.32|15343.14|15223.14|15341.9|15221.9|10
1644134410000|2022-02-06 08:00:10|15342.15|15222.15|15339.87|15219.87|15342.34|15222.34|15339.87|15219.87|9
1644134420000|2022-02-06 08:00:20|15339.89|15219.89|15342.34|15222.34|15342.34|15222.34|15339.89|15219.89|10
1644134430000|2022-02-06 08:00:30|15343.07|15223.07|15344.92|15224.92|15345.01|15225.01|15343.07|15223.07|10
1644134440000|2022-02-06 08:00:40|15344.84|15224.84|15350.75|15230.75|15351.04|15231.04|15344.84|15224.84|10
1644134450000|2022-02-06 08:00:50|15350.42|15230.42|15350.25|15230.25|15350.98|15230.98|15350.25|15230.25|10
1644134460000|2022-02-06 08:01:00|15350.6|15230.6|15352.8|15232.8|15352.8|15232.8|15350.6|15230.6|10
1644134470000|2022-02-06 08:01:10|15352.65|15232.65|15352.56|15232.56|15353.05|15233.05|15352.56|15232.56|10
1644134480000|2022-02-06 08:01:20|15351.9|15231.9|15349.18|15229.18|15351.9|15231.9|15348.92|15228.92|10
1644134490000|2022-02-06 08:01:30|15348.99|15228.99|15346.62|15226.62|15348.99|15228.99|15346.62|15226.62|10
1644134500000|2022-02-06 08:01:40|15346.58|15226.58|15342.63|15222.63|15347.39|15227.39|15342.63|15222.63|9
1644134510000|2022-02-06 08:01:50|15342.09|15222.09|15339.85|15219.85|15342.09|15222.09|15339.85|15219.85|9
1644134520000|2022-02-06 08:02:00|15339.87|15219.87|15339.91|15219.91|15340.27|15220.27|15339.75|15219.75|7
1644134530000|2022-02-06 08:02:10|15340.09|15220.09|15339.57|15219.57|15340.09|15220.09|15339.25|15219.25|10
1644134540000|2022-02-06 08:02:20|15340.66|15220.66|15339.79|15219.79|15340.95|15220.95|15339.79|15219.79|10
1644134550000|2022-02-06 08:02:30|15339.57|15219.57|15340.13|15220.13|15340.13|15220.13|15339.32|15219.32|10
1644134560000|2022-02-06 08:02:40|15340.17|15220.17|15341.48|15221.48|15341.65|15221.65|15339.84|15219.84|10
1644134570000|2022-02-06 08:02:50|15341.67|15221.67|15339.44|15219.44|15341.75|15221.75|15339.44|15219.44|10
1644134580000|2022-02-06 08:03:00|15339.13|15219.13|15339.01|15219.01|15339.16|15219.16|15338.68|15218.68|10
1644134590000|2022-02-06 08:03:10|15339.08|15219.08|15338.35|15218.35|15339.17|15219.17|15338.35|15218.35|10
1644134600000|2022-02-06 08:03:20|15338.39|15218.39|15338.41|15218.41|15338.68|15218.68|15338.34|15218.34|9
1644134610000|2022-02-06 08:03:30|15338.31|15218.31|15338.16|15218.16|15338.31|15218.31|15338.03|15218.03|7
1644134620000|2022-02-06 08:03:40|15337.72|15217.72|15335.66|15215.66|15338.35|15218.35|15335.66|15215.66|10
1644134630000|2022-02-06 08:03:50|15334.73|15214.73|15331.07|15211.07|15334.73|15214.73|15330.84|15210.84|10
1644134640000|2022-02-06 08:04:00|15331.05|15211.05|15325.21|15205.21|15331.05|15211.05|15325.21|15205.21|9
1644134650000|2022-02-06 08:04:10|15325.02|15205.02|15323.46|15203.46|15325.02|15205.02|15323.1|15203.1|10
1644134660000|2022-02-06 08:04:20|15323.54|15203.54|15322.46|15202.46|15323.54|15203.54|15322.46|15202.46|9
1644134670000|2022-02-06 08:04:30|15322.4|15202.4|15321.87|15201.87|15322.82|15202.82|15321.87|15201.87|10
1644134680000|2022-02-06 08:04:40|15321.84|15201.84|15323.92|15203.92|15323.92|15203.92|15321.84|15201.84|10
1644134690000|2022-02-06 08:04:50|15324.4|15204.4|15324.48|15204.48|15324.48|15204.48|15324.08|15204.08|8
1644134700000|2022-02-06 08:05:00|15324.24|15204.24|15324.19|15204.19|15325.36|15205.36|15323.43|15203.43|10
1644134710000|2022-02-06 08:05:10|15324.78|15204.78|15322.98|15202.98|15324.78|15204.78|15322.98|15202.98|9
1644134720000|2022-02-06 08:05:20|15322.74|15202.74|15324.21|15204.21|15324.23|15204.23|15322.74|15202.74|10
1644134730000|2022-02-06 08:05:30|15324.47|15204.47|15325.45|15205.45|15325.45|15205.45|15324.29|15204.29|9
1644134740000|2022-02-06 08:05:40|15327.29|15207.29|15328.7|15208.7|15328.7|15208.7|15327.29|15207.29|8
1644134750000|2022-02-06 08:05:50|15328.34|15208.34|15330.63|15210.63|15330.63|15210.63|15328.34|15208.34|10
1644134760000|2022-02-06 08:06:00|15330.86|15210.86|15330.07|15210.07|15330.86|15210.86|15329.66|15209.66|9
1644134770000|2022-02-06 08:06:10|15330.11|15210.11|15328.37|15208.37|15330.32|15210.32|15328.37|15208.37|9
1644134780000|2022-02-06 08:06:20|15327.64|15207.64|15326.39|15206.39|15327.64|15207.64|15326.39|15206.39|10
1644134790000|2022-02-06 08:06:30|15326.49|15206.49|15327.46|15207.46|15327.46|15207.46|15326.49|15206.49|9
1644134800000|2022-02-06 08:06:40|15327.26|15207.26|15328.38|15208.38|15328.38|15208.38|15327.26|15207.26|10
1644134810000|2022-02-06 08:06:50|15328.17|15208.17|15329.82|15209.82|15329.82|15209.82|15328.05|15208.05|10
1644134820000|2022-02-06 08:07:00|15329.87|15209.87|15330.07|15210.07|15330.42|15210.42|15329.82|15209.82|10
1644134830000|2022-02-06 08:07:10|15330.04|15210.04|15326.33|15206.33|15330.23|15210.23|15326.16|15206.16|10
1644134840000|2022-02-06 08:07:20|15326.78|15206.78|15327.35|15207.35|15328.35|15208.35|15326.62|15206.62|10
1644134850000|2022-02-06 08:07:30|15326.84|15206.84|15327.33|15207.33|15327.33|15207.33|15326.79|15206.79|9
1644134860000|2022-02-06 08:07:40|15327.35|15207.35|15327.91|15207.91|15327.95|15207.95|15327.35|15207.35|10
1644134870000|2022-02-06 08:07:50|15327.88|15207.88|15328.52|15208.52|15328.52|15208.52|15327.58|15207.58|8
1644134880000|2022-02-06 08:08:00|15328.58|15208.58|15330.99|15210.99|15330.99|15210.99|15328.58|15208.58|9
1644134890000|2022-02-06 08:08:10|15330.72|15210.72|15331.02|15211.02|15331.38|15211.38|15330.72|15210.72|9
1644134900000|2022-02-06 08:08:20|15331.26|15211.26|15331.36|15211.36|15331.84|15211.84|15331.21|15211.21|10
1644134910000|2022-02-06 08:08:30|15331.44|15211.44|15331.81|15211.81|15331.81|15211.81|15330.5|15210.5|9
1644134920000|2022-02-06 08:08:40|15332|15212|15332.32|15212.32|15332.33|15212.33|15331.8|15211.8|9
1644134930000|2022-02-06 08:08:50|15332.66|15212.66|15333.54|15213.54|15333.54|15213.54|15332.66|15212.66|9
1644134940000|2022-02-06 08:09:00|15333.49|15213.49|15333.82|15213.82|15333.82|15213.82|15333.12|15213.12|9
1644134950000|2022-02-06 08:09:10|15333.57|15213.57|15333.4|15213.4|15334.4|15214.4|15333.4|15213.4|9
1644134960000|2022-02-06 08:09:20|15333.22|15213.22|15334.93|15214.93|15335.22|15215.22|15333.13|15213.13|10
1644134970000|2022-02-06 08:09:30|15334.9|15214.9|15334.16|15214.16|15334.9|15214.9|15333.96|15213.96|9
1644134980000|2022-02-06 08:09:40|15334.11|15214.11|15333.89|15213.89|15334.11|15214.11|15332.44|15212.44|10
1644134990000|2022-02-06 08:09:50|15333.81|15213.81|15333.65|15213.65|15333.92|15213.92|15333.5|15213.5|10
1644135000000|2022-02-06 08:10:00|15333.66|15213.66|15332.38|15212.38|15333.91|15213.91|15332.38|15212.38|10
1644135010000|2022-02-06 08:10:10|15332.98|15212.98|15334.09|15214.09|15334.09|15214.09|15332.98|15212.98|10
1644135020000|2022-02-06 08:10:20|15334.04|15214.04|15333.43|15213.43|15334.04|15214.04|15333.13|15213.13|10
1644135030000|2022-02-06 08:10:30|15333.24|15213.24|15333.37|15213.37|15333.63|15213.63|15333.24|15213.24|8
1644135040000|2022-02-06 08:10:40|15334.03|15214.03|15340.82|15220.82|15340.82|15220.82|15334.03|15214.03|10
1644135050000|2022-02-06 08:10:50|15341.77|15221.77|15340.77|15220.77|15341.8|15221.8|15340.72|15220.72|10
1644135060000|2022-02-06 08:11:00|15340.56|15220.56|15336.68|15216.68|15340.56|15220.56|15336.68|15216.68|10
1644135070000|2022-02-06 08:11:10|15336.64|15216.64|15334.83|15214.83|15336.74|15216.74|15334.83|15214.83|8
1644135080000|2022-02-06 08:11:20|15334.8|15214.8|15334.42|15214.42|15334.8|15214.8|15334.37|15214.37|10
1644135090000|2022-02-06 08:11:30|15334.37|15214.37|15333.27|15213.27|15334.37|15214.37|15333.27|15213.27|10
1644135100000|2022-02-06 08:11:40|15333.02|15213.02|15333.2|15213.2|15333.21|15213.21|15332.78|15212.78|7
1644135110000|2022-02-06 08:11:50|15332.74|15212.74|15333.24|15213.24|15333.24|15213.24|15332.74|15212.74|6
1644135120000|2022-02-06 08:12:00|15333.14|15213.14|15333.22|15213.22|15333.22|15213.22|15332.81|15212.81|10
1644135130000|2022-02-06 08:12:10|15332.8|15212.8|15332.94|15212.94|15333.37|15213.37|15332.14|15212.14|9
1644135140000|2022-02-06 08:12:20|15333.84|15213.84|15336.03|15216.03|15336.03|15216.03|15333.84|15213.84|10
1644135150000|2022-02-06 08:12:30|15336.08|15216.08|15336.67|15216.67|15336.67|15216.67|15336.08|15216.08|10
1644135160000|2022-02-06 08:12:40|15336.5|15216.5|15336.78|15216.78|15336.87|15216.87|15336.48|15216.48|9
1644135170000|2022-02-06 08:12:50|15337.27|15217.27|15338.18|15218.18|15338.32|15218.32|15337.27|15217.27|10
1644135180000|2022-02-06 08:13:00|15338.01|15218.01|15338.61|15218.61|15338.65|15218.65|15338.01|15218.01|9
1644135190000|2022-02-06 08:13:10|15338.75|15218.75|15336.86|15216.86|15338.75|15218.75|15336.42|15216.42|10
1644135200000|2022-02-06 08:13:20|15336.78|15216.78|15336.34|15216.34|15336.78|15216.78|15336.34|15216.34|10
1644135210000|2022-02-06 08:13:30|15336.27|15216.27|15336.01|15216.01|15336.29|15216.29|15336.01|15216.01|8
1644135220000|2022-02-06 08:13:40|15335.98|15215.98|15335.91|15215.91|15335.98|15215.98|15335.54|15215.54|9
1644135230000|2022-02-06 08:13:50|15335.96|15215.96|15335.93|15215.93|15335.96|15215.96|15335.4|15215.4|10
1644135240000|2022-02-06 08:14:00|15335.97|15215.97|15337.5|15217.5|15337.69|15217.69|15335.97|15215.97|10
1644135250000|2022-02-06 08:14:10|15337.46|15217.46|15335.91|15215.91|15337.46|15217.46|15335.91|15215.91|10
1644135260000|2022-02-06 08:14:20|15335.96|15215.96|15334.82|15214.82|15335.96|15215.96|15334.82|15214.82|9
1644135270000|2022-02-06 08:14:30|15334.8|15214.8|15332.97|15212.97|15334.8|15214.8|15332.86|15212.86|10
1644135280000|2022-02-06 08:14:40|15332.98|15212.98|15331.78|15211.78|15332.98|15212.98|15331.78|15211.78|10
1644135290000|2022-02-06 08:14:50|15331.84|15211.84|15332.53|15212.53|15332.87|15212.87|15331.79|15211.79|9
1644135300000|2022-02-06 08:15:00|15332.44|15212.44|15331.8|15211.8|15332.65|15212.65|15331.8|15211.8|9
1644135310000|2022-02-06 08:15:10|15331.97|15211.97|15331.7|15211.7|15332.26|15212.26|15331.7|15211.7|9
1644135320000|2022-02-06 08:15:20|15331.36|15211.36|15330.31|15210.31|15331.36|15211.36|15330.31|15210.31|10
1644135330000|2022-02-06 08:15:30|15330.02|15210.02|15328.12|15208.12|15330.02|15210.02|15327.96|15207.96|10
1644135340000|2022-02-06 08:15:40|15328.2|15208.2|15325.93|15205.93|15328.2|15208.2|15325.69|15205.69|9
1644135350000|2022-02-06 08:15:50|15326.02|15206.02|15325.87|15205.87|15326.12|15206.12|15325.76|15205.76|10
1644135360000|2022-02-06 08:16:00|15325.78|15205.78|15324.68|15204.68|15325.99|15205.99|15324.68|15204.68|10
1644135370000|2022-02-06 08:16:10|15324.61|15204.61|15313.99|15193.99|15324.61|15204.61|15313.99|15193.99|8
1644135380000|2022-02-06 08:16:20|15313.4|15193.4|15311.59|15191.59|15313.4|15193.4|15311.59|15191.59|9
1644135390000|2022-02-06 08:16:30|15311.49|15191.49|15309.5|15189.5|15311.49|15191.49|15309|15189|9
1644135400000|2022-02-06 08:16:40|15308.21|15188.21|15308.34|15188.34|15308.68|15188.68|15308.21|15188.21|9
1644135410000|2022-02-06 08:16:50|15308.39|15188.39|15307.8|15187.8|15308.39|15188.39|15307.73|15187.73|9
1644135420000|2022-02-06 08:17:00|15307.77|15187.77|15306.82|15186.82|15307.77|15187.77|15306.82|15186.82|8
1644135430000|2022-02-06 08:17:10|15306.78|15186.78|15304.76|15184.76|15306.88|15186.88|15304.76|15184.76|9
1644135440000|2022-02-06 08:17:20|15303.9|15183.9|15302.32|15182.32|15303.9|15183.9|15302.22|15182.22|9
1644135450000|2022-02-06 08:17:30|15301.95|15181.95|15298.95|15178.95|15301.95|15181.95|15298.84|15178.84|10
1644135460000|2022-02-06 08:17:40|15298.88|15178.88|15299.66|15179.66|15299.66|15179.66|15298.88|15178.88|7
1644135470000|2022-02-06 08:17:50|15299.83|15179.83|15300.14|15180.14|15300.29|15180.29|15299.83|15179.83|9
1644135480000|2022-02-06 08:18:00|15299.96|15179.96|15299.97|15179.97|15300.09|15180.09|15299.65|15179.65|8
1644135490000|2022-02-06 08:18:10|15299.84|15179.84|15301.24|15181.24|15301.24|15181.24|15299.81|15179.81|9
1644135500000|2022-02-06 08:18:20|15301.32|15181.32|15302.67|15182.67|15302.67|15182.67|15301.32|15181.32|9
1644135510000|2022-02-06 08:18:30|15302.28|15182.28|15303.33|15183.33|15303.33|15183.33|15302.28|15182.28|8
1644135520000|2022-02-06 08:18:40|15303.67|15183.67|15305.45|15185.45|15305.45|15185.45|15303.67|15183.67|8
1644135530000|2022-02-06 08:18:50|15305.44|15185.44|15306.28|15186.28|15306.42|15186.42|15305.32|15185.32|10
1644135540000|2022-02-06 08:19:00|15306.19|15186.19|15306.43|15186.43|15306.43|15186.43|15305.4|15185.4|10
1644135550000|2022-02-06 08:19:10|15306.55|15186.55|15306.42|15186.42|15307.03|15187.03|15306.42|15186.42|10
1644135560000|2022-02-06 08:19:20|15306.1|15186.1|15306.91|15186.91|15306.91|15186.91|15306.1|15186.1|10
1644135570000|2022-02-06 08:19:30|15306.75|15186.75|15306.38|15186.38|15306.76|15186.76|15306.2|15186.2|10
1644135580000|2022-02-06 08:19:40|15306.4|15186.4|15306.67|15186.67|15306.81|15186.81|15306.02|15186.02|9
1644135590000|2022-02-06 08:19:50|15306.93|15186.93|15305.47|15185.47|15306.93|15186.93|15305.47|15185.47|8
1644135600000|2022-02-06 08:20:00|15305.52|15185.52|15303.21|15183.21|15305.52|15185.52|15303.21|15183.21|10
1644135610000|2022-02-06 08:20:10|15303.04|15183.04|15299.06|15179.06|15303.04|15183.04|15299.06|15179.06|10
1644135620000|2022-02-06 08:20:20|15297.23|15177.23|15294.01|15174.01|15297.23|15177.23|15293.46|15173.46|10
1644135630000|2022-02-06 08:20:30|15293.84|15173.84|15294.16|15174.16|15294.61|15174.61|15293.57|15173.57|10
1644135640000|2022-02-06 08:20:40|15293.66|15173.66|15293.88|15173.88|15293.88|15173.88|15293.61|15173.61|6
1644135650000|2022-02-06 08:20:50|15293.91|15173.91|15293.21|15173.21|15293.92|15173.92|15293.21|15173.21|8
1644135660000|2022-02-06 08:21:00|15293.2|15173.2|15293.64|15173.64|15294.05|15174.05|15293.17|15173.17|8
1644135670000|2022-02-06 08:21:10|15293.66|15173.66|15295.71|15175.71|15296|15176|15293.56|15173.56|10
1644135680000|2022-02-06 08:21:20|15294.85|15174.85|15295.88|15175.88|15295.88|15175.88|15294.68|15174.68|9
1644135690000|2022-02-06 08:21:30|15295.83|15175.83|15296.96|15176.96|15297.01|15177.01|15295.83|15175.83|8
1644135700000|2022-02-06 08:21:40|15297.34|15177.34|15298.42|15178.42|15298.42|15178.42|15297.34|15177.34|9
1644135710000|2022-02-06 08:21:50|15298.21|15178.21|15299.57|15179.57|15299.57|15179.57|15298.21|15178.21|10
1644135720000|2022-02-06 08:22:00|15299.67|15179.67|15301.05|15181.05|15301.06|15181.06|15299.67|15179.67|9
1644135730000|2022-02-06 08:22:10|15301.14|15181.14|15302.45|15182.45|15302.45|15182.45|15301.12|15181.12|9
1644135740000|2022-02-06 08:22:20|15302.66|15182.66|15301.84|15181.84|15302.66|15182.66|15301.6|15181.6|9
1644135750000|2022-02-06 08:22:30|15301.78|15181.78|15301.77|15181.77|15302.53|15182.53|15301.67|15181.67|9
1644135760000|2022-02-06 08:22:40|15301.95|15181.95|15302.22|15182.22|15302.26|15182.26|15301.9|15181.9|9
1644135770000|2022-02-06 08:22:50|15302.24|15182.24|15301.72|15181.72|15302.61|15182.61|15301.72|15181.72|8
1644135780000|2022-02-06 08:23:00|15301.91|15181.91|15301.05|15181.05|15301.91|15181.91|15300.95|15180.95|10
1644135790000|2022-02-06 08:23:10|15300.69|15180.69|15300.44|15180.44|15300.75|15180.75|15300|15180|9
1644135800000|2022-02-06 08:23:20|15300.48|15180.48|15301.8|15181.8|15301.8|15181.8|15300.4|15180.4|9
1644135810000|2022-02-06 08:23:30|15302.04|15182.04|15302.6|15182.6|15302.6|15182.6|15302.04|15182.04|9
1644135820000|2022-02-06 08:23:40|15302.41|15182.41|15303.12|15183.12|15303.24|15183.24|15302.41|15182.41|8
1644135830000|2022-02-06 08:23:50|15303.16|15183.16|15303.46|15183.46|15303.65|15183.65|15303.04|15183.04|9
1644135840000|2022-02-06 08:24:00|15302.68|15182.68|15302.77|15182.77|15302.79|15182.79|15302.61|15182.61|8
1644135850000|2022-02-06 08:24:10|15302.7|15182.7|15302.87|15182.87|15302.88|15182.88|15302.56|15182.56|8
1644135860000|2022-02-06 08:24:20|15303.14|15183.14|15302.61|15182.61|15303.14|15183.14|15302.07|15182.07|10
1644135870000|2022-02-06 08:24:30|15302.63|15182.63|15302.59|15182.59|15302.94|15182.94|15302.59|15182.59|8
1644135880000|2022-02-06 08:24:40|15302.44|15182.44|15302.02|15182.02|15302.44|15182.44|15302.02|15182.02|10
1644135890000|2022-02-06 08:24:50|15302.21|15182.21|15301.4|15181.4|15302.21|15182.21|15301.21|15181.21|10
1644135900000|2022-02-06 08:25:00|15301.88|15181.88|15302.99|15182.99|15302.99|15182.99|15301.88|15181.88|10
1644135910000|2022-02-06 08:25:10|15303.01|15183.01|15303.28|15183.28|15303.3|15183.3|15302.32|15182.32|10
1644135920000|2022-02-06 08:25:20|15303.35|15183.35|15302.62|15182.62|15303.35|15183.35|15302.48|15182.48|6
1644135930000|2022-02-06 08:25:30|15302.66|15182.66|15302.44|15182.44|15302.76|15182.76|15302.44|15182.44|9
1644135940000|2022-02-06 08:25:40|15302.39|15182.39|15303.55|15183.55|15303.55|15183.55|15302.25|15182.25|9
1644135950000|2022-02-06 08:25:50|15303.37|15183.37|15302.98|15182.98|15303.65|15183.65|15302.67|15182.67|10
1644135960000|2022-02-06 08:26:00|15302.97|15182.97|15302.82|15182.82|15303|15183|15302.82|15182.82|7
1644135970000|2022-02-06 08:26:10|15302.84|15182.84|15303.12|15183.12|15303.12|15183.12|15302.32|15182.32|8
1644135980000|2022-02-06 08:26:20|15303.25|15183.25|15301.85|15181.85|15303.25|15183.25|15301.77|15181.77|7
1644135990000|2022-02-06 08:26:30|15301.93|15181.93|15302.69|15182.69|15302.69|15182.69|15301.93|15181.93|9
1644136000000|2022-02-06 08:26:40|15302.64|15182.64|15302.7|15182.7|15303.12|15183.12|15302.64|15182.64|9
1644136010000|2022-02-06 08:26:50|15302.57|15182.57|15302.53|15182.53|15302.76|15182.76|15302.53|15182.53|10
1644136020000|2022-02-06 08:27:00|15302.45|15182.45|15302.62|15182.62|15302.96|15182.96|15302.45|15182.45|10
1644136030000|2022-02-06 08:27:10|15302.52|15182.52|15303.4|15183.4|15303.41|15183.41|15302.43|15182.43|10
1644136040000|2022-02-06 08:27:20|15303.26|15183.26|15303.61|15183.61|15303.61|15183.61|15303.01|15183.01|9
1644136050000|2022-02-06 08:27:30|15303.76|15183.76|15303.64|15183.64|15303.86|15183.86|15303.64|15183.64|7
1644136060000|2022-02-06 08:27:40|15303.65|15183.65|15302.73|15182.73|15303.66|15183.66|15302.73|15182.73|9
1644136070000|2022-02-06 08:27:50|15302.67|15182.67|15302.95|15182.95|15302.95|15182.95|15302.26|15182.26|9
1644136080000|2022-02-06 08:28:00|15302.94|15182.94|15302.12|15182.12|15302.94|15182.94|15301.99|15181.99|9
1644136090000|2022-02-06 08:28:10|15301.96|15181.96|15300.62|15180.62|15301.96|15181.96|15300.62|15180.62|9
1644136100000|2022-02-06 08:28:20|15300.58|15180.58|15300.11|15180.11|15300.86|15180.86|15300.01|15180.01|10
1644136110000|2022-02-06 08:28:30|15300.25|15180.25|15301.78|15181.78|15301.84|15181.84|15300.25|15180.25|9
1644136120000|2022-02-06 08:28:40|15301.81|15181.81|15301.87|15181.87|15301.91|15181.91|15301.72|15181.72|8
1644136130000|2022-02-06 08:28:50|15301.61|15181.61|15301.39|15181.39|15302.17|15182.17|15301.39|15181.39|10
1644136140000|2022-02-06 08:29:00|15301.23|15181.23|15302.77|15182.77|15302.77|15182.77|15300.96|15180.96|10
1644136150000|2022-02-06 08:29:10|15302.53|15182.53|15302.58|15182.58|15302.86|15182.86|15302.53|15182.53|9
1644136160000|2022-02-06 08:29:20|15301.72|15181.72|15302.91|15182.91|15302.91|15182.91|15300.68|15180.68|10
1644136170000|2022-02-06 08:29:30|15303.01|15183.01|15302.98|15182.98|15303.37|15183.37|15302.81|15182.81|10
1644136180000|2022-02-06 08:29:40|15303.1|15183.1|15303.86|15183.86|15304.34|15184.34|15303.1|15183.1|10
1644136190000|2022-02-06 08:29:50|15304|15184|15304.53|15184.53|15304.53|15184.53|15304|15184|8
1644136200000|2022-02-06 08:30:00|15304.58|15184.58|15305.06|15185.06|15305.1|15185.1|15304.51|15184.51|8
1644136210000|2022-02-06 08:30:10|15304.87|15184.87|15304.87|15184.87|15304.87|15184.87|15304.28|15184.28|9
1644136220000|2022-02-06 08:30:20|15305|15185|15304.99|15184.99|15305.3|15185.3|15304.72|15184.72|10
1644136230000|2022-02-06 08:30:30|15305.05|15185.05|15304.94|15184.94|15305.22|15185.22|15304.94|15184.94|7
1644136240000|2022-02-06 08:30:40|15305.24|15185.24|15308.09|15188.09|15308.09|15188.09|15305.24|15185.24|9
1644136250000|2022-02-06 08:30:50|15308.14|15188.14|15307.83|15187.83|15308.14|15188.14|15306.42|15186.42|9
1644136260000|2022-02-06 08:31:00|15308.4|15188.4|15309.72|15189.72|15309.72|15189.72|15308.39|15188.39|10
1644136270000|2022-02-06 08:31:10|15309.82|15189.82|15309.95|15189.95|15310.06|15190.06|15309.31|15189.31|10
1644136280000|2022-02-06 08:31:20|15309.41|15189.41|15307.1|15187.1|15309.41|15189.41|15307.1|15187.1|9
1644136290000|2022-02-06 08:31:30|15306.85|15186.85|15306|15186|15306.85|15186.85|15305.78|15185.78|8
1644136300000|2022-02-06 08:31:40|15305.87|15185.87|15304.77|15184.77|15305.87|15185.87|15304.77|15184.77|10
1644136310000|2022-02-06 08:31:50|15304.13|15184.13|15303.51|15183.51|15304.13|15184.13|15303.41|15183.41|10
1644136320000|2022-02-06 08:32:00|15303.68|15183.68|15304.35|15184.35|15305.04|15185.04|15303.68|15183.68|10
1644136330000|2022-02-06 08:32:10|15304.36|15184.36|15304.43|15184.43|15304.47|15184.47|15303.86|15183.86|9
1644136340000|2022-02-06 08:32:20|15304.41|15184.41|15302.98|15182.98|15304.41|15184.41|15302.98|15182.98|9
1644136350000|2022-02-06 08:32:30|15302.54|15182.54|15302.12|15182.12|15302.54|15182.54|15302.12|15182.12|10
1644136360000|2022-02-06 08:32:40|15301.85|15181.85|15302.99|15182.99|15302.99|15182.99|15301.83|15181.83|9
1644136370000|2022-02-06 08:32:50|15302.78|15182.78|15302.53|15182.53|15303.23|15183.23|15302.53|15182.53|10
1644136380000|2022-02-06 08:33:00|15302.7|15182.7|15301.68|15181.68|15302.7|15182.7|15301.68|15181.68|10
1644136390000|2022-02-06 08:33:10|15301.71|15181.71|15301.9|15181.9|15302.19|15182.19|15301.7|15181.7|8
1644136400000|2022-02-06 08:33:20|15301.72|15181.72|15301.2|15181.2|15302.18|15182.18|15301.2|15181.2|9
1644136410000|2022-02-06 08:33:30|15301.35|15181.35|15301.22|15181.22|15301.35|15181.35|15300.8|15180.8|9
1644136420000|2022-02-06 08:33:40|15301.13|15181.13|15300.84|15180.84|15301.19|15181.19|15300.84|15180.84|9
1644136430000|2022-02-06 08:33:50|15300.88|15180.88|15298.72|15178.72|15300.88|15180.88|15298.7|15178.7|10
1644136440000|2022-02-06 08:34:00|15298.67|15178.67|15298.17|15178.17|15298.67|15178.67|15297.66|15177.66|10
1644136450000|2022-02-06 08:34:10|15298.43|15178.43|15298.76|15178.76|15298.88|15178.88|15298.43|15178.43|10
1644136460000|2022-02-06 08:34:20|15298.82|15178.82|15299.05|15179.05|15299.1|15179.1|15298.82|15178.82|8
1644136470000|2022-02-06 08:34:30|15299.08|15179.08|15300.3|15180.3|15300.33|15180.33|15299.02|15179.02|9
1644136480000|2022-02-06 08:34:40|15300.54|15180.54|15299.89|15179.89|15300.54|15180.54|15299.83|15179.83|7
1644136490000|2022-02-06 08:34:50|15299.8|15179.8|15299.25|15179.25|15299.85|15179.85|15299.04|15179.04|8
1644136500000|2022-02-06 08:35:00|15299.23|15179.23|15299.27|15179.27|15299.31|15179.31|15299.1|15179.1|8
1644136510000|2022-02-06 08:35:10|15299.29|15179.29|15299.07|15179.07|15299.88|15179.88|15298.65|15178.65|8
1644136520000|2022-02-06 08:35:20|15299.19|15179.19|15298.91|15178.91|15299.35|15179.35|15298.91|15178.91|6
1644136530000|2022-02-06 08:35:30|15298.96|15178.96|15299.38|15179.38|15299.4|15179.4|15298.96|15178.96|8
1644136540000|2022-02-06 08:35:40|15299.48|15179.48|15300.34|15180.34|15300.34|15180.34|15299.39|15179.39|7
1644136550000|2022-02-06 08:35:50|15300.52|15180.52|15299.39|15179.39|15300.69|15180.69|15299.33|15179.33|10
1644136560000|2022-02-06 08:36:00|15299.51|15179.51|15300.12|15180.12|15300.24|15180.24|15299.51|15179.51|9
1644136570000|2022-02-06 08:36:10|15300.17|15180.17|15299.66|15179.66|15300.17|15180.17|15299.66|15179.66|8
1644136580000|2022-02-06 08:36:20|15299.62|15179.62|15299.54|15179.54|15299.74|15179.74|15299.54|15179.54|8
1644136590000|2022-02-06 08:36:30|15299.67|15179.67|15299.85|15179.85|15299.85|15179.85|15299.04|15179.04|8
1644136600000|2022-02-06 08:36:40|15299.95|15179.95|15300|15180|15300.04|15180.04|15299.81|15179.81|7
1644136610000|2022-02-06 08:36:50|15299.81|15179.81|15297.88|15177.88|15299.81|15179.81|15297.88|15177.88|7
1644136620000|2022-02-06 08:37:00|15297|15177|15298.37|15178.37|15298.49|15178.49|15297|15177|7
1644136630000|2022-02-06 08:37:10|15298.47|15178.47|15298.73|15178.73|15298.73|15178.73|15298.33|15178.33|7
1644136640000|2022-02-06 08:37:20|15298.31|15178.31|15298.37|15178.37|15298.7|15178.7|15298.31|15178.31|7
1644136650000|2022-02-06 08:37:30|15298.46|15178.46|15298.46|15178.46|15298.46|15178.46|15298.26|15178.26|7
1644136660000|2022-02-06 08:37:40|15298.9|15178.9|15303.28|15183.28|15303.28|15183.28|15298.9|15178.9|10
1644136670000|2022-02-06 08:37:50|15304.12|15184.12|15305.52|15185.52|15305.54|15185.54|15303.86|15183.86|9
1644136680000|2022-02-06 08:38:00|15305.47|15185.47|15307.44|15187.44|15308.42|15188.42|15305.44|15185.44|10
1644136690000|2022-02-06 08:38:10|15307.87|15187.87|15312.75|15192.75|15312.75|15192.75|15307.7|15187.7|9
1644136700000|2022-02-06 08:38:20|15312.85|15192.85|15315.31|15195.31|15315.31|15195.31|15312.8|15192.8|10
1644136710000|2022-02-06 08:38:30|15315.41|15195.41|15320.72|15200.72|15320.72|15200.72|15315.41|15195.41|10
1644136720000|2022-02-06 08:38:40|15321.19|15201.19|15322.13|15202.13|15322.29|15202.29|15321.19|15201.19|10
1644136730000|2022-02-06 08:38:50|15321.61|15201.61|15319.3|15199.3|15321.68|15201.68|15319.04|15199.04|10
1644136740000|2022-02-06 08:39:00|15319.24|15199.24|15317.23|15197.23|15319.24|15199.24|15316.77|15196.77|10
1644136750000|2022-02-06 08:39:10|15318.15|15198.15|15319.41|15199.41|15319.47|15199.47|15318.15|15198.15|10
1644136760000|2022-02-06 08:39:20|15321.13|15201.13|15323.06|15203.06|15323.06|15203.06|15320.39|15200.39|10
1644136770000|2022-02-06 08:39:30|15324.47|15204.47|15345.03|15225.03|15345.03|15225.03|15324.47|15204.47|10
1644136780000|2022-02-06 08:39:40|15346.5|15226.5|15350.87|15230.87|15350.87|15230.87|15346.5|15226.5|10
1644136790000|2022-02-06 08:39:50|15350.65|15230.65|15354.01|15234.01|15354.17|15234.17|15350.58|15230.58|10
1644136800000|2022-02-06 08:40:00|15354.78|15234.78|15355.04|15235.04|15355.04|15235.04|15354.56|15234.56|9
1644136810000|2022-02-06 08:40:10|15355.55|15235.55|15356.16|15236.16|15357.55|15237.55|15355.55|15235.55|10
1644136820000|2022-02-06 08:40:20|15355.96|15235.96|15355.64|15235.64|15356.34|15236.34|15354.85|15234.85|9
1644136830000|2022-02-06 08:40:30|15355.76|15235.76|15353.64|15233.64|15355.76|15235.76|15353.64|15233.64|10
1644136840000|2022-02-06 08:40:40|15353.34|15233.34|15354.01|15234.01|15354.3|15234.3|15353.34|15233.34|10
1644136850000|2022-02-06 08:40:50|15354.02|15234.02|15353.46|15233.46|15354.02|15234.02|15353.42|15233.42|4
1644136860000|2022-02-06 08:41:00|15353.44|15233.44|15353.82|15233.82|15354.02|15234.02|15353.4|15233.4|10
1644136870000|2022-02-06 08:41:10|15353.62|15233.62|15353.41|15233.41|15354.35|15234.35|15353.24|15233.24|10
1644136880000|2022-02-06 08:41:20|15352.81|15232.81|15349.52|15229.52|15352.81|15232.81|15349.32|15229.32|9
1644136890000|2022-02-06 08:41:30|15348.5|15228.5|15347.32|15227.32|15348.71|15228.71|15347.32|15227.32|9
1644136900000|2022-02-06 08:41:40|15347.38|15227.38|15345.88|15225.88|15347.38|15227.38|15345.19|15225.19|9
1644136910000|2022-02-06 08:41:50|15345.96|15225.96|15344.75|15224.75|15345.96|15225.96|15344.75|15224.75|10
1644136920000|2022-02-06 08:42:00|15344.07|15224.07|15342.59|15222.59|15344.11|15224.11|15342.46|15222.46|9
1644136930000|2022-02-06 08:42:10|15342.53|15222.53|15341.87|15221.87|15342.53|15222.53|15341.87|15221.87|7
1644136940000|2022-02-06 08:42:20|15341.85|15221.85|15340.28|15220.28|15341.85|15221.85|15340.28|15220.28|8
1644136950000|2022-02-06 08:42:30|15340.41|15220.41|15340.41|15220.41|15340.47|15220.47|15340.33|15220.33|9
1644136960000|2022-02-06 08:42:40|15340.4|15220.4|15339.99|15219.99|15340.4|15220.4|15339.95|15219.95|8
1644136970000|2022-02-06 08:42:50|15339.91|15219.91|15338.75|15218.75|15339.91|15219.91|15338.72|15218.72|10
1644136980000|2022-02-06 08:43:00|15338.77|15218.77|15339.17|15219.17|15339.31|15219.31|15338.77|15218.77|10
1644136990000|2022-02-06 08:43:10|15338.26|15218.26|15337.77|15217.77|15338.34|15218.34|15337.77|15217.77|9
1644137000000|2022-02-06 08:43:20|15337.27|15217.27|15337.72|15217.72|15337.72|15217.72|15337.16|15217.16|10
1644137010000|2022-02-06 08:43:30|15337.97|15217.97|15338.02|15218.02|15338.1|15218.1|15337.93|15217.93|8
1644137020000|2022-02-06 08:43:40|15338.07|15218.07|15338.89|15218.89|15338.89|15218.89|15338.07|15218.07|8
1644137030000|2022-02-06 08:43:50|15338.99|15218.99|15341.94|15221.94|15341.94|15221.94|15338.99|15218.99|8
1644137040000|2022-02-06 08:44:00|15342.19|15222.19|15344.38|15224.38|15344.55|15224.55|15342.17|15222.17|10
1644137050000|2022-02-06 08:44:10|15344.36|15224.36|15345.24|15225.24|15345.83|15225.83|15344.12|15224.12|9
1644137060000|2022-02-06 08:44:20|15345.42|15225.42|15346.99|15226.99|15347.12|15227.12|15345.42|15225.42|9
1644137070000|2022-02-06 08:44:30|15347.09|15227.09|15347.75|15227.75|15347.75|15227.75|15346.88|15226.88|7
1644137080000|2022-02-06 08:44:40|15347.74|15227.74|15350.56|15230.56|15350.56|15230.56|15347.74|15227.74|8
1644137090000|2022-02-06 08:44:50|15350.78|15230.78|15351.54|15231.54|15351.96|15231.96|15350.78|15230.78|10
1644137100000|2022-02-06 08:45:00|15351.43|15231.43|15349.4|15229.4|15351.43|15231.43|15349.36|15229.36|9
1644137110000|2022-02-06 08:45:10|15349.18|15229.18|15346.37|15226.37|15349.18|15229.18|15346.37|15226.37|10
1644137120000|2022-02-06 08:45:20|15346.43|15226.43|15345.75|15225.75|15346.43|15226.43|15345.66|15225.66|10
1644137130000|2022-02-06 08:45:30|15345.74|15225.74|15344.69|15224.69|15345.74|15225.74|15344.68|15224.68|7
1644137140000|2022-02-06 08:45:40|15344.59|15224.59|15342.96|15222.96|15344.84|15224.84|15342.96|15222.96|10
1644137150000|2022-02-06 08:45:50|15342.23|15222.23|15340.12|15220.12|15342.23|15222.23|15340.12|15220.12|9
1644137160000|2022-02-06 08:46:00|15339.89|15219.89|15337.38|15217.38|15339.89|15219.89|15337.38|15217.38|10
1644137170000|2022-02-06 08:46:10|15337.36|15217.36|15336.61|15216.61|15337.36|15217.36|15336.59|15216.59|10
1644137180000|2022-02-06 08:46:20|15336.76|15216.76|15336.79|15216.79|15337.09|15217.09|15336.59|15216.59|10
1644137190000|2022-02-06 08:46:30|15336.77|15216.77|15334.53|15214.53|15336.77|15216.77|15334.53|15214.53|9
1644137200000|2022-02-06 08:46:40|15334.55|15214.55|15334.96|15214.96|15334.96|15214.96|15334.15|15214.15|10
1644137210000|2022-02-06 08:46:50|15334.66|15214.66|15334.55|15214.55|15334.92|15214.92|15334.34|15214.34|10
1644137220000|2022-02-06 08:47:00|15334.48|15214.48|15334.27|15214.27|15334.48|15214.48|15334.17|15214.17|9
1644137230000|2022-02-06 08:47:10|15334.24|15214.24|15333.07|15213.07|15334.56|15214.56|15332.51|15212.51|10
1644137240000|2022-02-06 08:47:20|15332.83|15212.83|15331.49|15211.49|15332.83|15212.83|15331.22|15211.22|9
1644137250000|2022-02-06 08:47:30|15331.54|15211.54|15331.59|15211.59|15331.69|15211.69|15331.42|15211.42|8
1644137260000|2022-02-06 08:47:40|15331.5|15211.5|15331.03|15211.03|15331.62|15211.62|15330.85|15210.85|10
1644137270000|2022-02-06 08:47:50|15331.22|15211.22|15331.01|15211.01|15331.3|15211.3|15331|15211|9
1644137280000|2022-02-06 08:48:00|15331.32|15211.32|15331.77|15211.77|15331.77|15211.77|15331.09|15211.09|9
1644137290000|2022-02-06 08:48:10|15331.76|15211.76|15333.37|15213.37|15333.37|15213.37|15331.76|15211.76|9
1644137300000|2022-02-06 08:48:20|15333.58|15213.58|15332.49|15212.49|15333.62|15213.62|15332.49|15212.49|10
1644137310000|2022-02-06 08:48:30|15331.56|15211.56|15331.1|15211.1|15331.56|15211.56|15330.89|15210.89|9
1644137320000|2022-02-06 08:48:40|15331.02|15211.02|15329.63|15209.63|15331.03|15211.03|15329.63|15209.63|7
1644137330000|2022-02-06 08:48:50|15329.27|15209.27|15326.04|15206.04|15329.27|15209.27|15326.04|15206.04|10
1644137340000|2022-02-06 08:49:00|15325.15|15205.15|15324.03|15204.03|15325.15|15205.15|15323.26|15203.26|10
1644137350000|2022-02-06 08:49:10|15324|15204|15322.53|15202.53|15324.02|15204.02|15322.53|15202.53|8
1644137360000|2022-02-06 08:49:20|15322.52|15202.52|15321.59|15201.59|15322.52|15202.52|15321.43|15201.43|10
1644137370000|2022-02-06 08:49:30|15321.56|15201.56|15322.17|15202.17|15322.17|15202.17|15321.54|15201.54|9
1644137380000|2022-02-06 08:49:40|15322.26|15202.26|15324.32|15204.32|15324.32|15204.32|15322.26|15202.26|9
1644137390000|2022-02-06 08:49:50|15324.4|15204.4|15324.6|15204.6|15325.64|15205.64|15324.4|15204.4|10
1644137400000|2022-02-06 08:50:00|15324.56|15204.56|15327.21|15207.21|15327.25|15207.25|15324.48|15204.48|10
1644137410000|2022-02-06 08:50:10|15327.49|15207.49|15329.31|15209.31|15329.45|15209.45|15327.49|15207.49|10
1644137420000|2022-02-06 08:50:20|15329.53|15209.53|15330.19|15210.19|15330.49|15210.49|15329.53|15209.53|10
1644137430000|2022-02-06 08:50:30|15330.17|15210.17|15330.04|15210.04|15330.41|15210.41|15330.01|15210.01|10
1644137440000|2022-02-06 08:50:40|15330.07|15210.07|15330.83|15210.83|15330.83|15210.83|15330.07|15210.07|7
1644137450000|2022-02-06 08:50:50|15332.65|15212.65|15334.27|15214.27|15334.27|15214.27|15332.65|15212.65|8
1644137460000|2022-02-06 08:51:00|15334.02|15214.02|15333.33|15213.33|15334.02|15214.02|15332.77|15212.77|10
1644137470000|2022-02-06 08:51:10|15333.23|15213.23|15332.61|15212.61|15333.41|15213.41|15332.5|15212.5|10
1644137480000|2022-02-06 08:51:20|15332.48|15212.48|15333.05|15213.05|15333.06|15213.06|15332.48|15212.48|8
1644137490000|2022-02-06 08:51:30|15333.12|15213.12|15333.51|15213.51|15333.52|15213.52|15333.12|15213.12|10
1644137500000|2022-02-06 08:51:40|15333.59|15213.59|15334.76|15214.76|15334.76|15214.76|15333.59|15213.59|10
1644137510000|2022-02-06 08:51:50|15335.19|15215.19|15334.45|15214.45|15335.24|15215.24|15334.45|15214.45|8
1644137520000|2022-02-06 08:52:00|15334.33|15214.33|15333.94|15213.94|15334.33|15214.33|15333.66|15213.66|10
1644137530000|2022-02-06 08:52:10|15334.08|15214.08|15333.93|15213.93|15334.23|15214.23|15333.31|15213.31|10
1644137540000|2022-02-06 08:52:20|15334.12|15214.12|15334.57|15214.57|15334.98|15214.98|15334.12|15214.12|5
1644137550000|2022-02-06 08:52:30|15334.61|15214.61|15334.35|15214.35|15334.71|15214.71|15334.32|15214.32|8
1644137560000|2022-02-06 08:52:40|15333.72|15213.72|15332.66|15212.66|15333.72|15213.72|15332.66|15212.66|9
1644137570000|2022-02-06 08:52:50|15332.62|15212.62|15332.43|15212.43|15332.76|15212.76|15332.43|15212.43|9
1644137580000|2022-02-06 08:53:00|15332.5|15212.5|15332.36|15212.36|15332.5|15212.5|15332.12|15212.12|7
1644137590000|2022-02-06 08:53:10|15332.39|15212.39|15333.11|15213.11|15333.11|15213.11|15332.34|15212.34|9
1644137600000|2022-02-06 08:53:20|15333.13|15213.13|15335.32|15215.32|15335.32|15215.32|15333.13|15213.13|9
1644137610000|2022-02-06 08:53:30|15335.39|15215.39|15337.03|15217.03|15337.03|15217.03|15335.39|15215.39|9
1644137620000|2022-02-06 08:53:40|15336.99|15216.99|15337.36|15217.36|15337.43|15217.43|15336.99|15216.99|8
1644137630000|2022-02-06 08:53:50|15337.86|15217.86|15339.01|15219.01|15339.01|15219.01|15337.76|15217.76|10
1644137640000|2022-02-06 08:54:00|15339.2|15219.2|15339.29|15219.29|15339.29|15219.29|15338.87|15218.87|9
1644137650000|2022-02-06 08:54:10|15339.25|15219.25|15338.46|15218.46|15339.25|15219.25|15338.37|15218.37|9
1644137660000|2022-02-06 08:54:20|15338.28|15218.28|15337.76|15217.76|15338.66|15218.66|15337.76|15217.76|10
1644137670000|2022-02-06 08:54:30|15338.2|15218.2|15338.76|15218.76|15338.8|15218.8|15338.2|15218.2|9
1644137680000|2022-02-06 08:54:40|15338.66|15218.66|15340.02|15220.02|15340.42|15220.42|15338.66|15218.66|10
1644137690000|2022-02-06 08:54:50|15339.71|15219.71|15340.77|15220.77|15340.77|15220.77|15339.71|15219.71|10
1644137700000|2022-02-06 08:55:00|15340.45|15220.45|15340.02|15220.02|15340.54|15220.54|15339.57|15219.57|10
1644137710000|2022-02-06 08:55:10|15340.03|15220.03|15341.26|15221.26|15341.26|15221.26|15339.93|15219.93|10
1644137720000|2022-02-06 08:55:20|15341.55|15221.55|15342.33|15222.33|15342.93|15222.93|15341.35|15221.35|10
1644137730000|2022-02-06 08:55:30|15342.14|15222.14|15341.68|15221.68|15343.28|15223.28|15341.68|15221.68|9
1644137740000|2022-02-06 08:55:40|15341.7|15221.7|15342.66|15222.66|15342.71|15222.71|15341.45|15221.45|10
1644137750000|2022-02-06 08:55:50|15342.73|15222.73|15342.39|15222.39|15342.73|15222.73|15342.3|15222.3|9
1644137760000|2022-02-06 08:56:00|15342.5|15222.5|15344.4|15224.4|15344.4|15224.4|15342.5|15222.5|10
1644137770000|2022-02-06 08:56:10|15344.46|15224.46|15346.28|15226.28|15346.28|15226.28|15344.46|15224.46|10
1644137780000|2022-02-06 08:56:20|15346.24|15226.24|15348.92|15228.92|15348.92|15228.92|15346.24|15226.24|9
1644137790000|2022-02-06 08:56:30|15349.26|15229.26|15350.05|15230.05|15350.11|15230.11|15349.26|15229.26|9
1644137800000|2022-02-06 08:56:40|15350.19|15230.19|15350.12|15230.12|15350.6|15230.6|15349.86|15229.86|10
1644137810000|2022-02-06 08:56:50|15350.03|15230.03|15351.06|15231.06|15351.06|15231.06|15350.03|15230.03|8
1644137820000|2022-02-06 08:57:00|15350.95|15230.95|15351.02|15231.02|15351.31|15231.31|15350.74|15230.74|10
1644137830000|2022-02-06 08:57:10|15350.89|15230.89|15351.97|15231.97|15351.97|15231.97|15350.89|15230.89|8
1644137840000|2022-02-06 08:57:20|15351.85|15231.85|15354.27|15234.27|15354.27|15234.27|15351.85|15231.85|10
1644137850000|2022-02-06 08:57:30|15354.25|15234.25|15357.33|15237.33|15357.91|15237.91|15354.25|15234.25|10
1644137860000|2022-02-06 08:57:40|15357.23|15237.23|15357.48|15237.48|15357.63|15237.63|15356.87|15236.87|10
1644137870000|2022-02-06 08:57:50|15357.96|15237.96|15359.98|15239.98|15360.23|15240.23|15357.96|15237.96|10
1644137880000|2022-02-06 08:58:00|15359.95|15239.95|15360.3|15240.3|15360.48|15240.48|15359.95|15239.95|9
1644137890000|2022-02-06 08:58:10|15360.25|15240.25|15359.28|15239.28|15360.25|15240.25|15359.21|15239.21|10
1644137900000|2022-02-06 08:58:20|15359.2|15239.2|15359.26|15239.26|15360.14|15240.14|15358.44|15238.44|10
1644137910000|2022-02-06 08:58:30|15358.93|15238.93|15359.41|15239.41|15359.51|15239.51|15358.52|15238.52|10
1644137920000|2022-02-06 08:58:40|15359.33|15239.33|15357.4|15237.4|15359.33|15239.33|15357.37|15237.37|9
1644137930000|2022-02-06 08:58:50|15357.74|15237.74|15358.08|15238.08|15358.22|15238.22|15357.74|15237.74|9
1644137940000|2022-02-06 08:59:00|15358.23|15238.23|15357.69|15237.69|15358.23|15238.23|15357.4|15237.4|7
1644137950000|2022-02-06 08:59:10|15357.58|15237.58|15357.45|15237.45|15357.58|15237.58|15356.99|15236.99|10
1644137960000|2022-02-06 08:59:20|15356.73|15236.73|15361.89|15241.89|15361.89|15241.89|15356.73|15236.73|10
1644137970000|2022-02-06 08:59:30|15362.27|15242.27|15362.71|15242.71|15363.39|15243.39|15362.27|15242.27|10
1644137980000|2022-02-06 08:59:40|15362.76|15242.76|15361.54|15241.54|15362.76|15242.76|15361.24|15241.24|9
1644137990000|2022-02-06 08:59:50|15361.41|15241.41|15361.17|15241.17|15361.88|15241.88|15361.17|15241.17|10
1644138000000|2022-02-06 09:00:00|15361.02|15241.02|15360.26|15240.26|15361.18|15241.18|15360.26|15240.26|9
1644138010000|2022-02-06 09:00:10|15360.39|15240.39|15359.83|15239.83|15360.52|15240.52|15359.83|15239.83|9
1644138020000|2022-02-06 09:00:20|15359.35|15239.35|15359.33|15239.33|15359.38|15239.38|15358.63|15238.63|10
1644138030000|2022-02-06 09:00:30|15360.49|15240.49|15360.98|15240.98|15360.98|15240.98|15360.31|15240.31|10
1644138040000|2022-02-06 09:00:40|15361.04|15241.04|15362.15|15242.15|15362.15|15242.15|15360.23|15240.23|10
1644138050000|2022-02-06 09:00:50|15362.2|15242.2|15363.03|15243.03|15363.06|15243.06|15362.2|15242.2|10
1644138060000|2022-02-06 09:01:00|15362.74|15242.74|15358.27|15238.27|15362.74|15242.74|15357.82|15237.82|10
1644138070000|2022-02-06 09:01:10|15358.3|15238.3|15359.02|15239.02|15359.72|15239.72|15358.3|15238.3|10
1644138080000|2022-02-06 09:01:20|15358.91|15238.91|15355.36|15235.36|15358.91|15238.91|15355.36|15235.36|10
1644138090000|2022-02-06 09:01:30|15354.98|15234.98|15354.39|15234.39|15354.98|15234.98|15354.39|15234.39|8
1644138100000|2022-02-06 09:01:40|15354.33|15234.33|15353.69|15233.69|15354.33|15234.33|15353.69|15233.69|10
1644138110000|2022-02-06 09:01:50|15353.61|15233.61|15353.95|15233.95|15353.95|15233.95|15353.59|15233.59|10
1644138120000|2022-02-06 09:02:00|15354.38|15234.38|15353.36|15233.36|15354.5|15234.5|15353.36|15233.36|9
1644138130000|2022-02-06 09:02:10|15353.29|15233.29|15354.54|15234.54|15354.54|15234.54|15353.29|15233.29|9
1644138140000|2022-02-06 09:02:20|15354.92|15234.92|15354.96|15234.96|15354.96|15234.96|15354.56|15234.56|10
1644138150000|2022-02-06 09:02:30|15354.57|15234.57|15353.14|15233.14|15355.08|15235.08|15353.14|15233.14|9
1644138160000|2022-02-06 09:02:40|15353.43|15233.43|15353.65|15233.65|15353.94|15233.94|15353.43|15233.43|9
1644138170000|2022-02-06 09:02:50|15353.03|15233.03|15352.94|15232.94|15353.43|15233.43|15352.6|15232.6|9
1644138180000|2022-02-06 09:03:00|15353.02|15233.02|15352.98|15232.98|15353.21|15233.21|15352.86|15232.86|10
1644138190000|2022-02-06 09:03:10|15352.78|15232.78|15353.91|15233.91|15353.91|15233.91|15352.46|15232.46|10
1644138200000|2022-02-06 09:03:20|15353.76|15233.76|15355.01|15235.01|15355.01|15235.01|15353.76|15233.76|9
1644138210000|2022-02-06 09:03:30|15356.27|15236.27|15357.64|15237.64|15357.64|15237.64|15356.27|15236.27|10
1644138220000|2022-02-06 09:03:40|15357.86|15237.86|15359.94|15239.94|15359.94|15239.94|15357.86|15237.86|10
1644138230000|2022-02-06 09:03:50|15360.31|15240.31|15361.76|15241.76|15361.76|15241.76|15360.31|15240.31|9
1644138240000|2022-02-06 09:04:00|15361.97|15241.97|15362.18|15242.18|15362.31|15242.31|15361.75|15241.75|8
1644138250000|2022-02-06 09:04:10|15362.2|15242.2|15362.55|15242.55|15362.57|15242.57|15362.05|15242.05|10
1644138260000|2022-02-06 09:04:20|15362.26|15242.26|15361.38|15241.38|15362.26|15242.26|15361.1|15241.1|9
1644138270000|2022-02-06 09:04:30|15361.3|15241.3|15361.91|15241.91|15361.98|15241.98|15361.09|15241.09|10
1644138280000|2022-02-06 09:04:40|15361.42|15241.42|15362.06|15242.06|15362.22|15242.22|15360.99|15240.99|10
1644138290000|2022-02-06 09:04:50|15361.96|15241.96|15361.62|15241.62|15362.12|15242.12|15361.51|15241.51|9
1644138300000|2022-02-06 09:05:00|15361.72|15241.72|15362.29|15242.29|15362.29|15242.29|15361.68|15241.68|8
1644138310000|2022-02-06 09:05:10|15362.56|15242.56|15363.49|15243.49|15363.56|15243.56|15362.56|15242.56|8
1644138320000|2022-02-06 09:05:20|15364.38|15244.38|15365.61|15245.61|15365.61|15245.61|15364.32|15244.32|10
1644138330000|2022-02-06 09:05:30|15365.19|15245.19|15366.97|15246.97|15366.97|15246.97|15365.19|15245.19|10
1644138340000|2022-02-06 09:05:40|15367.15|15247.15|15365.65|15245.65|15367.32|15247.32|15365.27|15245.27|9
1644138350000|2022-02-06 09:05:50|15365.63|15245.63|15366.24|15246.24|15366.3|15246.3|15365.45|15245.45|8
1644138360000|2022-02-06 09:06:00|15366.32|15246.32|15366.94|15246.94|15366.94|15246.94|15366.01|15246.01|9
1644138370000|2022-02-06 09:06:10|15366.99|15246.99|15366.77|15246.77|15367.21|15247.21|15366.59|15246.59|9
1644138380000|2022-02-06 09:06:20|15366.81|15246.81|15367.07|15247.07|15367.37|15247.37|15366.81|15246.81|10
1644138390000|2022-02-06 09:06:30|15367.28|15247.28|15367.99|15247.99|15368.07|15248.07|15367|15247|10
1644138400000|2022-02-06 09:06:40|15368.05|15248.05|15368.33|15248.33|15368.36|15248.36|15367.9|15247.9|9
1644138410000|2022-02-06 09:06:50|15368.38|15248.38|15370.36|15250.36|15370.36|15250.36|15368.38|15248.38|10
1644138420000|2022-02-06 09:07:00|15370.35|15250.35|15368.61|15248.61|15370.43|15250.43|15368.61|15248.61|9
1644138430000|2022-02-06 09:07:10|15368.53|15248.53|15362.48|15242.48|15368.53|15248.53|15362.48|15242.48|10
1644138440000|2022-02-06 09:07:20|15362.35|15242.35|15365.55|15245.55|15365.55|15245.55|15362.35|15242.35|9
1644138450000|2022-02-06 09:07:30|15365.74|15245.74|15365.59|15245.59|15365.74|15245.74|15364.9|15244.9|10
1644138460000|2022-02-06 09:07:40|15365.65|15245.65|15365.78|15245.78|15365.99|15245.99|15365.65|15245.65|7
1644138470000|2022-02-06 09:07:50|15365.74|15245.74|15364.88|15244.88|15365.74|15245.74|15364.88|15244.88|10
1644138480000|2022-02-06 09:08:00|15364.9|15244.9|15363.77|15243.77|15364.9|15244.9|15363.05|15243.05|10
1644138490000|2022-02-06 09:08:10|15363.92|15243.92|15364.86|15244.86|15364.95|15244.95|15363.49|15243.49|9
1644138500000|2022-02-06 09:08:20|15365|15245|15364.4|15244.4|15365|15245|15364.4|15244.4|9
1644138510000|2022-02-06 09:08:30|15364.24|15244.24|15363.36|15243.36|15364.25|15244.25|15363.2|15243.2|10
1644138520000|2022-02-06 09:08:40|15363.34|15243.34|15363.24|15243.24|15363.34|15243.34|15363.16|15243.16|7
1644138530000|2022-02-06 09:08:50|15363.01|15243.01|15362.02|15242.02|15363.01|15243.01|15362.02|15242.02|10
1644138540000|2022-02-06 09:09:00|15362.06|15242.06|15360.53|15240.53|15362.06|15242.06|15360.52|15240.52|9
1644138550000|2022-02-06 09:09:10|15360.83|15240.83|15361.5|15241.5|15361.53|15241.53|15360.83|15240.83|9
1644138560000|2022-02-06 09:09:20|15361.42|15241.42|15362.44|15242.44|15362.5|15242.5|15361.42|15241.42|7
1644138570000|2022-02-06 09:09:30|15362.46|15242.46|15362|15242|15362.46|15242.46|15362|15242|10
1644138580000|2022-02-06 09:09:40|15361.51|15241.51|15358.34|15238.34|15361.51|15241.51|15358.34|15238.34|10
1644138590000|2022-02-06 09:09:50|15357.92|15237.92|15356.7|15236.7|15358.04|15238.04|15356.7|15236.7|10
1644138600000|2022-02-06 09:10:00|15356.72|15236.72|15355.24|15235.24|15356.74|15236.74|15355.24|15235.24|9
1644138610000|2022-02-06 09:10:10|15355.01|15235.01|15352.18|15232.18|15355.13|15235.13|15352.18|15232.18|8
1644138620000|2022-02-06 09:10:20|15351.86|15231.86|15350.27|15230.27|15351.86|15231.86|15350.27|15230.27|9
1644138630000|2022-02-06 09:10:30|15350.03|15230.03|15349.68|15229.68|15350.22|15230.22|15349.64|15229.64|10
1644138640000|2022-02-06 09:10:40|15349.57|15229.57|15350.59|15230.59|15350.66|15230.66|15349.33|15229.33|10
1644138650000|2022-02-06 09:10:50|15350.72|15230.72|15350.83|15230.83|15351.54|15231.54|15350.72|15230.72|10
1644138660000|2022-02-06 09:11:00|15351.09|15231.09|15350.05|15230.05|15351.19|15231.19|15350.05|15230.05|10
1644138670000|2022-02-06 09:11:10|15350|15230|15350.16|15230.16|15350.35|15230.35|15350|15230|7
1644138680000|2022-02-06 09:11:20|15350.04|15230.04|15351.57|15231.57|15351.57|15231.57|15350.01|15230.01|9
1644138690000|2022-02-06 09:11:30|15351.54|15231.54|15351.64|15231.64|15351.83|15231.83|15351.11|15231.11|10
1644138700000|2022-02-06 09:11:40|15351.69|15231.69|15350.79|15230.79|15351.69|15231.69|15350.79|15230.79|8
1644138710000|2022-02-06 09:11:50|15349.84|15229.84|15349.81|15229.81|15349.9|15229.9|15349.65|15229.65|8
1644138720000|2022-02-06 09:12:00|15349.66|15229.66|15348.2|15228.2|15349.66|15229.66|15348.2|15228.2|10
1644138730000|2022-02-06 09:12:10|15348.42|15228.42|15346.58|15226.58|15348.42|15228.42|15346.58|15226.58|10
1644138740000|2022-02-06 09:12:20|15346.6|15226.6|15346|15226|15346.6|15226.6|15345.72|15225.72|10
1644138750000|2022-02-06 09:12:30|15345.41|15225.41|15346.18|15226.18|15346.18|15226.18|15345.41|15225.41|10
1644138760000|2022-02-06 09:12:40|15345.91|15225.91|15346.61|15226.61|15346.84|15226.84|15345.91|15225.91|10
1644138770000|2022-02-06 09:12:50|15346.81|15226.81|15347.48|15227.48|15347.48|15227.48|15346.81|15226.81|8
1644138780000|2022-02-06 09:13:00|15347.57|15227.57|15350.35|15230.35|15350.35|15230.35|15347.57|15227.57|10
1644138790000|2022-02-06 09:13:10|15350.69|15230.69|15351.57|15231.57|15351.57|15231.57|15350.62|15230.62|10
1644138800000|2022-02-06 09:13:20|15351.95|15231.95|15351.32|15231.32|15351.96|15231.96|15351.06|15231.06|10
1644138810000|2022-02-06 09:13:30|15351.33|15231.33|15351.5|15231.5|15351.5|15231.5|15351.33|15231.33|6
1644138820000|2022-02-06 09:13:40|15351.68|15231.68|15352.45|15232.45|15352.45|15232.45|15351.68|15231.68|8
1644138830000|2022-02-06 09:13:50|15353.08|15233.08|15353.54|15233.54|15353.7|15233.7|15353.08|15233.08|9
1644138840000|2022-02-06 09:14:00|15353.14|15233.14|15354.88|15234.88|15355.38|15235.38|15353.14|15233.14|10
1644138850000|2022-02-06 09:14:10|15354.99|15234.99|15354.77|15234.77|15355.16|15235.16|15354.77|15234.77|9
1644138860000|2022-02-06 09:14:20|15354.81|15234.81|15355.67|15235.67|15355.67|15235.67|15354.81|15234.81|7
1644138870000|2022-02-06 09:14:30|15355.97|15235.97|15356.62|15236.62|15356.62|15236.62|15355.7|15235.7|9
1644138880000|2022-02-06 09:14:40|15356.67|15236.67|15356.2|15236.2|15356.67|15236.67|15356.2|15236.2|9
1644138890000|2022-02-06 09:14:50|15356.35|15236.35|15356.34|15236.34|15356.45|15236.45|15356.16|15236.16|8
1644138900000|2022-02-06 09:15:00|15356.52|15236.52|15356.66|15236.66|15356.66|15236.66|15356.22|15236.22|8
1644138910000|2022-02-06 09:15:10|15356.68|15236.68|15357.16|15237.16|15357.16|15237.16|15356.68|15236.68|4
1644138920000|2022-02-06 09:15:20|15357.14|15237.14|15357.61|15237.61|15357.61|15237.61|15357.1|15237.1|8
1644138930000|2022-02-06 09:15:30|15357.66|15237.66|15358.43|15238.43|15358.43|15238.43|15357.66|15237.66|7
1644138940000|2022-02-06 09:15:40|15358.21|15238.21|15358.86|15238.86|15358.9|15238.9|15358.21|15238.21|8
1644138950000|2022-02-06 09:15:50|15359.19|15239.19|15360.13|15240.13|15360.55|15240.55|15359.19|15239.19|9
1644138960000|2022-02-06 09:16:00|15359.84|15239.84|15360.46|15240.46|15360.46|15240.46|15359.79|15239.79|8
1644138970000|2022-02-06 09:16:10|15360.79|15240.79|15360.55|15240.55|15361.47|15241.47|15360.55|15240.55|9
1644138980000|2022-02-06 09:16:20|15361.21|15241.21|15363.21|15243.21|15363.21|15243.21|15361.21|15241.21|10
1644138990000|2022-02-06 09:16:30|15363.75|15243.75|15366.2|15246.2|15366.2|15246.2|15363.75|15243.75|10
1644139000000|2022-02-06 09:16:40|15366.48|15246.48|15367.16|15247.16|15367.33|15247.33|15366.48|15246.48|9
1644139010000|2022-02-06 09:16:50|15367.04|15247.04|15367.27|15247.27|15367.27|15247.27|15366.9|15246.9|10
1644139020000|2022-02-06 09:17:00|15367.33|15247.33|15368.09|15248.09|15368.35|15248.35|15367.32|15247.32|9
1644139030000|2022-02-06 09:17:10|15368.54|15248.54|15369.28|15249.28|15369.28|15249.28|15368.54|15248.54|9
1644139040000|2022-02-06 09:17:20|15369.36|15249.36|15367.62|15247.62|15369.83|15249.83|15367.62|15247.62|10
1644139050000|2022-02-06 09:17:30|15367.68|15247.68|15367.34|15247.34|15367.82|15247.82|15367.34|15247.34|10
1644139060000|2022-02-06 09:17:40|15367.38|15247.38|15362.63|15242.63|15367.38|15247.38|15362.63|15242.63|10
1644139070000|2022-02-06 09:17:50|15362.62|15242.62|15364.92|15244.92|15364.92|15244.92|15362.57|15242.57|10
1644139080000|2022-02-06 09:18:00|15365.16|15245.16|15364.76|15244.76|15365.96|15245.96|15364.76|15244.76|10
1644139090000|2022-02-06 09:18:10|15364.38|15244.38|15363.54|15243.54|15364.38|15244.38|15363.46|15243.46|10
1644139100000|2022-02-06 09:18:20|15363.43|15243.43|15364.49|15244.49|15364.68|15244.68|15363.37|15243.37|10
1644139110000|2022-02-06 09:18:30|15364.3|15244.3|15365.85|15245.85|15365.95|15245.95|15364.3|15244.3|10
1644139120000|2022-02-06 09:18:40|15366.01|15246.01|15365.67|15245.67|15366.05|15246.05|15365.67|15245.67|7
1644139130000|2022-02-06 09:18:50|15365.66|15245.66|15365.47|15245.47|15366.13|15246.13|15365.47|15245.47|8
1644139140000|2022-02-06 09:19:00|15365.74|15245.74|15364.76|15244.76|15365.74|15245.74|15364.76|15244.76|8
1644139150000|2022-02-06 09:19:10|15364.86|15244.86|15365.1|15245.1|15365.24|15245.24|15364.75|15244.75|8
1644139160000|2022-02-06 09:19:20|15365.07|15245.07|15365.1|15245.1|15365.16|15245.16|15364.93|15244.93|9
1644139170000|2022-02-06 09:19:30|15365.03|15245.03|15365.88|15245.88|15365.88|15245.88|15365.03|15245.03|5
1644139180000|2022-02-06 09:19:40|15365.89|15245.89|15365.67|15245.67|15365.89|15245.89|15365.49|15245.49|7
1644139190000|2022-02-06 09:19:50|15365.69|15245.69|15366.31|15246.31|15366.54|15246.54|15365.69|15245.69|7
1644139200000|2022-02-06 09:20:00|15366.15|15246.15|15366.05|15246.05|15366.37|15246.37|15365.98|15245.98|10
1644139210000|2022-02-06 09:20:10|15366.57|15246.57|15366.89|15246.89|15366.93|15246.93|15366.57|15246.57|7
1644139220000|2022-02-06 09:20:20|15366.9|15246.9|15366.91|15246.91|15367.11|15247.11|15366.71|15246.71|8
1644139230000|2022-02-06 09:20:30|15367.17|15247.17|15369.17|15249.17|15369.17|15249.17|15367.17|15247.17|9
1644139240000|2022-02-06 09:20:40|15370.11|15250.11|15370|15250|15370.26|15250.26|15369.85|15249.85|8
1644139250000|2022-02-06 09:20:50|15370.02|15250.02|15370.61|15250.61|15370.79|15250.79|15370.02|15250.02|10
1644139260000|2022-02-06 09:21:00|15370.76|15250.76|15370.7|15250.7|15370.95|15250.95|15370.7|15250.7|8
1644139270000|2022-02-06 09:21:10|15370.74|15250.74|15371.57|15251.57|15371.6|15251.6|15370.34|15250.34|9
1644139280000|2022-02-06 09:21:20|15371.44|15251.44|15370.84|15250.84|15371.44|15251.44|15370.84|15250.84|8
1644139290000|2022-02-06 09:21:30|15370.62|15250.62|15370.23|15250.23|15370.64|15250.64|15370.23|15250.23|7
1644139300000|2022-02-06 09:21:40|15370.17|15250.17|15369.61|15249.61|15370.17|15250.17|15369.53|15249.53|8
1644139310000|2022-02-06 09:21:50|15369.55|15249.55|15368.63|15248.63|15369.61|15249.61|15368.63|15248.63|9
1644139320000|2022-02-06 09:22:00|15368.35|15248.35|15368.04|15248.04|15368.55|15248.55|15368.03|15248.03|8
1644139330000|2022-02-06 09:22:10|15368.06|15248.06|15368.84|15248.84|15368.84|15248.84|15368.06|15248.06|9
1644139340000|2022-02-06 09:22:20|15368.91|15248.91|15367.78|15247.78|15368.91|15248.91|15367.78|15247.78|8
1644139350000|2022-02-06 09:22:30|15366.92|15246.92|15366.14|15246.14|15366.96|15246.96|15366.09|15246.09|8
1644139360000|2022-02-06 09:22:40|15366.06|15246.06|15365.83|15245.83|15366.06|15246.06|15365.59|15245.59|10
1644139370000|2022-02-06 09:22:50|15365.73|15245.73|15365.75|15245.75|15366.11|15246.11|15365.4|15245.4|10
1644139380000|2022-02-06 09:23:00|15365.63|15245.63|15365.15|15245.15|15365.69|15245.69|15365.05|15245.05|9
1644139390000|2022-02-06 09:23:10|15365.21|15245.21|15365.02|15245.02|15365.21|15245.21|15364.85|15244.85|7
1644139400000|2022-02-06 09:23:20|15364.87|15244.87|15364.23|15244.23|15365.09|15245.09|15364.23|15244.23|8
1644139410000|2022-02-06 09:23:30|15364.12|15244.12|15359.75|15239.75|15364.12|15244.12|15359.65|15239.65|10
1644139420000|2022-02-06 09:23:40|15359.65|15239.65|15361.57|15241.57|15361.57|15241.57|15359.65|15239.65|9
1644139430000|2022-02-06 09:23:50|15361.58|15241.58|15362.44|15242.44|15362.44|15242.44|15361.58|15241.58|10
1644139440000|2022-02-06 09:24:00|15362.43|15242.43|15362.11|15242.11|15362.55|15242.55|15360.87|15240.87|10
1644139450000|2022-02-06 09:24:10|15361.84|15241.84|15362.07|15242.07|15363|15243|15361.84|15241.84|10
1644139460000|2022-02-06 09:24:20|15362.12|15242.12|15361.19|15241.19|15362.28|15242.28|15361.19|15241.19|6
1644139470000|2022-02-06 09:24:30|15361.13|15241.13|15360.49|15240.49|15361.13|15241.13|15360.09|15240.09|10
1644139480000|2022-02-06 09:24:40|15360.34|15240.34|15361.18|15241.18|15361.19|15241.19|15360.03|15240.03|9
1644139490000|2022-02-06 09:24:50|15361.16|15241.16|15361.73|15241.73|15361.81|15241.81|15361.16|15241.16|10
1644139500000|2022-02-06 09:25:00|15361.71|15241.71|15360.39|15240.39|15361.73|15241.73|15360.31|15240.31|7
1644139510000|2022-02-06 09:25:10|15359.97|15239.97|15356.77|15236.77|15359.97|15239.97|15356.77|15236.77|10
1644139520000|2022-02-06 09:25:20|15356.79|15236.79|15356.08|15236.08|15356.96|15236.96|15356.08|15236.08|9
1644139530000|2022-02-06 09:25:30|15355.88|15235.88|15355.66|15235.66|15355.93|15235.93|15355.54|15235.54|9
1644139540000|2022-02-06 09:25:40|15355.91|15235.91|15355.81|15235.81|15356.05|15236.05|15355.81|15235.81|7
1644139550000|2022-02-06 09:25:50|15355.51|15235.51|15355.49|15235.49|15355.8|15235.8|15355.49|15235.49|8
1644139560000|2022-02-06 09:26:00|15355.37|15235.37|15354.28|15234.28|15355.37|15235.37|15354.28|15234.28|10
1644139570000|2022-02-06 09:26:10|15353.72|15233.72|15353.04|15233.04|15353.82|15233.82|15353.04|15233.04|10
1644139580000|2022-02-06 09:26:20|15353.08|15233.08|15352.6|15232.6|15353.09|15233.09|15352.6|15232.6|6
1644139590000|2022-02-06 09:26:30|15353.01|15233.01|15353.86|15233.86|15353.86|15233.86|15352.98|15232.98|9
1644139600000|2022-02-06 09:26:40|15354.02|15234.02|15353.42|15233.42|15354.05|15234.05|15353.42|15233.42|9
1644139610000|2022-02-06 09:26:50|15353.18|15233.18|15353.03|15233.03|15353.2|15233.2|15353.03|15233.03|5
1644139620000|2022-02-06 09:27:00|15353.04|15233.04|15352.81|15232.81|15353.04|15233.04|15352.72|15232.72|6
1644139630000|2022-02-06 09:27:10|15352.38|15232.38|15351.78|15231.78|15352.38|15232.38|15351.44|15231.44|9
1644139640000|2022-02-06 09:27:20|15351.58|15231.58|15350.82|15230.82|15351.58|15231.58|15350.55|15230.55|9
1644139650000|2022-02-06 09:27:30|15350.89|15230.89|15354.53|15234.53|15354.53|15234.53|15350.89|15230.89|10
1644139660000|2022-02-06 09:27:40|15354.6|15234.6|15354.44|15234.44|15355.04|15235.04|15354.24|15234.24|10
1644139670000|2022-02-06 09:27:50|15354.45|15234.45|15354.45|15234.45|15355.14|15235.14|15354.42|15234.42|9
1644139680000|2022-02-06 09:28:00|15354.13|15234.13|15353.04|15233.04|15354.13|15234.13|15353.04|15233.04|9
1644139690000|2022-02-06 09:28:10|15352.27|15232.27|15350.69|15230.69|15352.31|15232.31|15350.69|15230.69|10
1644139700000|2022-02-06 09:28:20|15349.85|15229.85|15349.31|15229.31|15349.85|15229.85|15349.07|15229.07|8
1644139710000|2022-02-06 09:28:30|15349.67|15229.67|15349.61|15229.61|15349.78|15229.78|15349.46|15229.46|8
1644139720000|2022-02-06 09:28:40|15349.75|15229.75|15349.44|15229.44|15350.57|15230.57|15349.4|15229.4|9
1644139730000|2022-02-06 09:28:50|15349.38|15229.38|15349.91|15229.91|15350.47|15230.47|15349.38|15229.38|10
1644139740000|2022-02-06 09:29:00|15349.93|15229.93|15349.74|15229.74|15349.93|15229.93|15349.28|15229.28|9
1644139750000|2022-02-06 09:29:10|15350.49|15230.49|15350.77|15230.77|15351.43|15231.43|15350.49|15230.49|10
1644139760000|2022-02-06 09:29:20|15350.8|15230.8|15351.95|15231.95|15351.95|15231.95|15350.77|15230.77|9
1644139770000|2022-02-06 09:29:30|15352.07|15232.07|15352.35|15232.35|15352.51|15232.51|15352.07|15232.07|10
1644139780000|2022-02-06 09:29:40|15352.39|15232.39|15351.17|15231.17|15352.39|15232.39|15351.17|15231.17|10
1644139790000|2022-02-06 09:29:50|15350.4|15230.4|15350.01|15230.01|15350.4|15230.4|15349.89|15229.89|10
1644139800000|2022-02-06 09:30:00|15350.04|15230.04|15350.26|15230.26|15350.26|15230.26|15350.04|15230.04|3
1644139810000|2022-02-06 09:30:10|15351.51|15231.51|15352.52|15232.52|15352.52|15232.52|15351.14|15231.14|10
1644139820000|2022-02-06 09:30:20|15352.47|15232.47|15353.25|15233.25|15353.36|15233.36|15352.36|15232.36|10
1644139830000|2022-02-06 09:30:30|15353.31|15233.31|15351.69|15231.69|15353.31|15233.31|15351.69|15231.69|8
1644139840000|2022-02-06 09:30:40|15351.68|15231.68|15352.12|15232.12|15352.4|15232.4|15351.68|15231.68|9
1644139850000|2022-02-06 09:30:50|15352.14|15232.14|15352.34|15232.34|15352.81|15232.81|15352.14|15232.14|10
1644139860000|2022-02-06 09:31:00|15352.35|15232.35|15352.84|15232.84|15352.84|15232.84|15352.22|15232.22|10
1644139870000|2022-02-06 09:31:10|15352.53|15232.53|15356.15|15236.15|15356.16|15236.16|15352.46|15232.46|10
1644139880000|2022-02-06 09:31:20|15356.14|15236.14|15359.45|15239.45|15359.45|15239.45|15356.14|15236.14|10
1644139890000|2022-02-06 09:31:30|15359.11|15239.11|15360.01|15240.01|15360.28|15240.28|15359.11|15239.11|9
1644139900000|2022-02-06 09:31:40|15360.34|15240.34|15361.91|15241.91|15361.91|15241.91|15359.7|15239.7|9
1644139910000|2022-02-06 09:31:50|15362.13|15242.13|15359.92|15239.92|15362.23|15242.23|15359.92|15239.92|9
1644139920000|2022-02-06 09:32:00|15359.83|15239.83|15359.9|15239.9|15359.9|15239.9|15359.29|15239.29|9
1644139930000|2022-02-06 09:32:10|15359.92|15239.92|15359.58|15239.58|15360.08|15240.08|15359.3|15239.3|9
1644139940000|2022-02-06 09:32:20|15359.66|15239.66|15361.58|15241.58|15361.58|15241.58|15359.61|15239.61|8
1644139950000|2022-02-06 09:32:30|15362.07|15242.07|15363.8|15243.8|15363.8|15243.8|15362.07|15242.07|9
1644139960000|2022-02-06 09:32:40|15363.79|15243.79|15363.34|15243.34|15363.97|15243.97|15363.3|15243.3|9
1644139970000|2022-02-06 09:32:50|15363.29|15243.29|15364.94|15244.94|15364.94|15244.94|15363.03|15243.03|10
1644139980000|2022-02-06 09:33:00|15364.92|15244.92|15364.01|15244.01|15364.92|15244.92|15364.01|15244.01|9
1644139990000|2022-02-06 09:33:10|15364.02|15244.02|15364.81|15244.81|15364.81|15244.81|15364.02|15244.02|9
1644140000000|2022-02-06 09:33:20|15364.74|15244.74|15365.28|15245.28|15365.45|15245.45|15364.72|15244.72|9
1644140010000|2022-02-06 09:33:30|15365.38|15245.38|15365.47|15245.47|15365.6|15245.6|15365.32|15245.32|10
1644140020000|2022-02-06 09:33:40|15365.46|15245.46|15365.76|15245.76|15365.76|15245.76|15365.46|15245.46|7
1644140030000|2022-02-06 09:33:50|15365.91|15245.91|15364.58|15244.58|15365.91|15245.91|15364.58|15244.58|6
1644140040000|2022-02-06 09:34:00|15364.54|15244.54|15364.82|15244.82|15364.82|15244.82|15364.43|15244.43|9
1644140050000|2022-02-06 09:34:10|15364.89|15244.89|15367.91|15247.91|15367.91|15247.91|15364.75|15244.75|9
1644140060000|2022-02-06 09:34:20|15367.9|15247.9|15366.33|15246.33|15367.99|15247.99|15366.28|15246.28|4
1644140070000|2022-02-06 09:34:30|15366.53|15246.53|15365.86|15245.86|15366.53|15246.53|15365.86|15245.86|10
1644140080000|2022-02-06 09:34:40|15365.84|15245.84|15365.68|15245.68|15365.84|15245.84|15365.02|15245.02|9
1644140090000|2022-02-06 09:34:50|15366.07|15246.07|15366.52|15246.52|15366.62|15246.62|15365.82|15245.82|9
1644140100000|2022-02-06 09:35:00|15366.77|15246.77|15366.18|15246.18|15366.77|15246.77|15366.01|15246.01|6
1644140110000|2022-02-06 09:35:10|15366.19|15246.19|15362.04|15242.04|15366.19|15246.19|15362.04|15242.04|8
1644140120000|2022-02-06 09:35:20|15361.12|15241.12|15359.72|15239.72|15361.12|15241.12|15359.72|15239.72|10
1644140130000|2022-02-06 09:35:30|15359.86|15239.86|15359.08|15239.08|15359.86|15239.86|15358.91|15238.91|8
1644140140000|2022-02-06 09:35:40|15359.18|15239.18|15361.61|15241.61|15361.61|15241.61|15359.18|15239.18|10
1644140150000|2022-02-06 09:35:50|15361.6|15241.6|15361.58|15241.58|15362.02|15242.02|15361.54|15241.54|8
1644140160000|2022-02-06 09:36:00|15361.71|15241.71|15361.18|15241.18|15361.71|15241.71|15361.12|15241.12|9
1644140170000|2022-02-06 09:36:10|15360.8|15240.8|15362.48|15242.48|15362.48|15242.48|15360.77|15240.77|10
1644140180000|2022-02-06 09:36:20|15362.28|15242.28|15362.87|15242.87|15362.87|15242.87|15361.15|15241.15|10
1644140190000|2022-02-06 09:36:30|15362.8|15242.8|15364.18|15244.18|15364.32|15244.32|15362.79|15242.79|8
1644140200000|2022-02-06 09:36:40|15364.06|15244.06|15364.74|15244.74|15364.74|15244.74|15363.9|15243.9|7
1644140210000|2022-02-06 09:36:50|15364.54|15244.54|15363.32|15243.32|15364.6|15244.6|15363.32|15243.32|10
1644140220000|2022-02-06 09:37:00|15363.85|15243.85|15363.85|15243.85|15364.55|15244.55|15363.85|15243.85|8
1644140230000|2022-02-06 09:37:10|15363.72|15243.72|15363.88|15243.88|15363.94|15243.94|15363.72|15243.72|7
1644140240000|2022-02-06 09:37:20|15363.89|15243.89|15363.08|15243.08|15363.89|15243.89|15362.97|15242.97|9
1644140250000|2022-02-06 09:37:30|15363.06|15243.06|15363.39|15243.39|15363.5|15243.5|15362.98|15242.98|8
1644140260000|2022-02-06 09:37:40|15363.19|15243.19|15362.67|15242.67|15363.34|15243.34|15362.67|15242.67|9
1644140270000|2022-02-06 09:37:50|15363.06|15243.06|15362.7|15242.7|15363.1|15243.1|15362.7|15242.7|8
1644140280000|2022-02-06 09:38:00|15362.21|15242.21|15362.35|15242.35|15362.35|15242.35|15362|15242|6
1644140290000|2022-02-06 09:38:10|15362.25|15242.25|15363.36|15243.36|15363.51|15243.51|15362.25|15242.25|9
1644140300000|2022-02-06 09:38:20|15363.52|15243.52|15363.96|15243.96|15363.96|15243.96|15362.81|15242.81|9
1644140310000|2022-02-06 09:38:30|15364.45|15244.45|15365.76|15245.76|15365.76|15245.76|15364.18|15244.18|10
1644140320000|2022-02-06 09:38:40|15365.89|15245.89|15366.07|15246.07|15366.07|15246.07|15365.74|15245.74|8
1644140330000|2022-02-06 09:38:50|15366.37|15246.37|15367.23|15247.23|15367.23|15247.23|15366.11|15246.11|10
1644140340000|2022-02-06 09:39:00|15367.16|15247.16|15368.5|15248.5|15368.62|15248.62|15367.16|15247.16|8
1644140350000|2022-02-06 09:39:10|15368.16|15248.16|15368.39|15248.39|15368.61|15248.61|15367.75|15247.75|8
1644140360000|2022-02-06 09:39:20|15367.51|15247.51|15369.5|15249.5|15369.57|15249.57|15367.51|15247.51|10
1644140370000|2022-02-06 09:39:30|15369.44|15249.44|15369.96|15249.96|15370.05|15250.05|15369.44|15249.44|9
1644140380000|2022-02-06 09:39:40|15369.91|15249.91|15370.4|15250.4|15370.4|15250.4|15369.91|15249.91|6
1644140390000|2022-02-06 09:39:50|15370.49|15250.49|15371.8|15251.8|15371.97|15251.97|15370.48|15250.48|10
1644140400000|2022-02-06 09:40:00|15371.82|15251.82|15373.21|15253.21|15373.21|15253.21|15371.82|15251.82|10
1644140410000|2022-02-06 09:40:10|15373.22|15253.22|15372.9|15252.9|15373.37|15253.37|15372.88|15252.88|9
1644140420000|2022-02-06 09:40:20|15372.88|15252.88|15373.07|15253.07|15373.07|15253.07|15372.81|15252.81|10
1644140430000|2022-02-06 09:40:30|15373.2|15253.2|15371.52|15251.52|15373.38|15253.38|15371.52|15251.52|10
1644140440000|2022-02-06 09:40:40|15371.33|15251.33|15372.53|15252.53|15372.53|15252.53|15371.33|15251.33|9
1644140450000|2022-02-06 09:40:50|15372.51|15252.51|15375.12|15255.12|15375.12|15255.12|15372.51|15252.51|10
1644140460000|2022-02-06 09:41:00|15374.79|15254.79|15374.68|15254.68|15374.91|15254.91|15374.64|15254.64|10
1644140470000|2022-02-06 09:41:10|15374.57|15254.57|15375.04|15255.04|15375.07|15255.07|15374.57|15254.57|10
1644140480000|2022-02-06 09:41:20|15374|15254|15375.4|15255.4|15375.4|15255.4|15373.65|15253.65|10
1644140490000|2022-02-06 09:41:30|15375.57|15255.57|15377.71|15257.71|15377.88|15257.88|15375.57|15255.57|10
1644140500000|2022-02-06 09:41:40|15376.89|15256.89|15375.73|15255.73|15376.89|15256.89|15375.6|15255.6|10
1644140510000|2022-02-06 09:41:50|15375.58|15255.58|15372.9|15252.9|15375.66|15255.66|15372.9|15252.9|9
1644140520000|2022-02-06 09:42:00|15372.61|15252.61|15372.22|15252.22|15372.61|15252.61|15372.22|15252.22|9
1644140530000|2022-02-06 09:42:10|15372.19|15252.19|15370.02|15250.02|15372.19|15252.19|15370.02|15250.02|8
1644140540000|2022-02-06 09:42:20|15370.04|15250.04|15370.68|15250.68|15371.12|15251.12|15370.04|15250.04|10
1644140550000|2022-02-06 09:42:30|15370.56|15250.56|15368.97|15248.97|15370.56|15250.56|15368.66|15248.66|10
1644140560000|2022-02-06 09:42:40|15368.09|15248.09|15366.88|15246.88|15368.09|15248.09|15366.86|15246.86|9
1644140570000|2022-02-06 09:42:50|15366.78|15246.78|15365.88|15245.88|15367.36|15247.36|15365.88|15245.88|9
1644140580000|2022-02-06 09:43:00|15365.37|15245.37|15364.91|15244.91|15366.33|15246.33|15364.91|15244.91|9
1644140590000|2022-02-06 09:43:10|15364.47|15244.47|15363.26|15243.26|15364.47|15244.47|15362.6|15242.6|10
1644140600000|2022-02-06 09:43:20|15363.36|15243.36|15362.35|15242.35|15363.46|15243.46|15362.35|15242.35|8
1644140610000|2022-02-06 09:43:30|15362.39|15242.39|15362.68|15242.68|15362.8|15242.8|15362.39|15242.39|8
1644140620000|2022-02-06 09:43:40|15362.88|15242.88|15363.36|15243.36|15363.44|15243.44|15362.88|15242.88|10
1644140630000|2022-02-06 09:43:50|15363.72|15243.72|15364.25|15244.25|15364.25|15244.25|15363.45|15243.45|9
1644140640000|2022-02-06 09:44:00|15363.91|15243.91|15362.07|15242.07|15363.91|15243.91|15362.07|15242.07|10
1644140650000|2022-02-06 09:44:10|15362.02|15242.02|15362.25|15242.25|15362.25|15242.25|15361.83|15241.83|10
1644140660000|2022-02-06 09:44:20|15362.28|15242.28|15362.02|15242.02|15362.33|15242.33|15361.98|15241.98|9
1644140670000|2022-02-06 09:44:30|15362|15242|15359.76|15239.76|15362|15242|15359.73|15239.73|10
1644140680000|2022-02-06 09:44:40|15359.66|15239.66|15358.89|15238.89|15359.71|15239.71|15358.89|15238.89|9
1644140690000|2022-02-06 09:44:50|15358.56|15238.56|15356.98|15236.98|15358.56|15238.56|15356.98|15236.98|10
1644140700000|2022-02-06 09:45:00|15356.93|15236.93|15355.97|15235.97|15357.03|15237.03|15355.97|15235.97|9
1644140710000|2022-02-06 09:45:10|15356.14|15236.14|15357.65|15237.65|15357.65|15237.65|15356.14|15236.14|10
1644140720000|2022-02-06 09:45:20|15357.61|15237.61|15357.77|15237.77|15358.15|15238.15|15357.61|15237.61|7
1644140730000|2022-02-06 09:45:30|15357.8|15237.8|15358.32|15238.32|15358.32|15238.32|15357.74|15237.74|8
1644140740000|2022-02-06 09:45:40|15358.33|15238.33|15358.45|15238.45|15358.75|15238.75|15358.33|15238.33|8
1644140750000|2022-02-06 09:45:50|15358.4|15238.4|15358.68|15238.68|15358.72|15238.72|15358.19|15238.19|10
1644140760000|2022-02-06 09:46:00|15358.66|15238.66|15358.63|15238.63|15358.89|15238.89|15358.39|15238.39|10
1644140770000|2022-02-06 09:46:10|15358.81|15238.81|15358.09|15238.09|15358.81|15238.81|15357.7|15237.7|8
1644140780000|2022-02-06 09:46:20|15358.12|15238.12|15362.42|15242.42|15362.52|15242.52|15358.12|15238.12|9
1644140790000|2022-02-06 09:46:30|15362.63|15242.63|15362.24|15242.24|15362.65|15242.65|15362.24|15242.24|10
1644140800000|2022-02-06 09:46:40|15362.48|15242.48|15362.28|15242.28|15362.48|15242.48|15361.58|15241.58|9
1644140810000|2022-02-06 09:46:50|15362.24|15242.24|15362.1|15242.1|15362.42|15242.42|15362.1|15242.1|6
1644140820000|2022-02-06 09:47:00|15362.21|15242.21|15362.85|15242.85|15362.97|15242.97|15361.81|15241.81|9
1644140830000|2022-02-06 09:47:10|15362.57|15242.57|15364.43|15244.43|15364.81|15244.81|15362.57|15242.57|10
1644140840000|2022-02-06 09:47:20|15364.49|15244.49|15365.76|15245.76|15365.76|15245.76|15364.49|15244.49|10
1644140850000|2022-02-06 09:47:30|15365.77|15245.77|15366.06|15246.06|15366.13|15246.13|15365.71|15245.71|8
1644140860000|2022-02-06 09:47:40|15365.94|15245.94|15366.71|15246.71|15366.71|15246.71|15365.89|15245.89|8
1644140870000|2022-02-06 09:47:50|15367.04|15247.04|15367.35|15247.35|15367.4|15247.4|15367.01|15247.01|9
1644140880000|2022-02-06 09:48:00|15367.45|15247.45|15368.04|15248.04|15368.04|15248.04|15367.45|15247.45|10
1644140890000|2022-02-06 09:48:10|15368.1|15248.1|15368.08|15248.08|15368.99|15248.99|15367.92|15247.92|10
1644140900000|2022-02-06 09:48:20|15367.86|15247.86|15367.79|15247.79|15368.14|15248.14|15367.79|15247.79|9
1644140910000|2022-02-06 09:48:30|15367.7|15247.7|15368.39|15248.39|15368.45|15248.45|15367.7|15247.7|10
1644140920000|2022-02-06 09:48:40|15368.11|15248.11|15367.15|15247.15|15368.19|15248.19|15367.04|15247.04|9
1644140930000|2022-02-06 09:48:50|15367.04|15247.04|15367.67|15247.67|15367.92|15247.92|15367.04|15247.04|8
1644140940000|2022-02-06 09:49:00|15367.79|15247.79|15367.19|15247.19|15368.29|15248.29|15367.16|15247.16|8
1644140950000|2022-02-06 09:49:10|15367.23|15247.23|15367.89|15247.89|15367.89|15247.89|15367.11|15247.11|7
1644140960000|2022-02-06 09:49:20|15368.11|15248.11|15370.62|15250.62|15370.62|15250.62|15368.11|15248.11|10
1644140970000|2022-02-06 09:49:30|15371.06|15251.06|15371.57|15251.57|15371.7|15251.7|15371.06|15251.06|8
1644140980000|2022-02-06 09:49:40|15371.51|15251.51|15371.78|15251.78|15371.79|15251.79|15371.46|15251.46|9
1644140990000|2022-02-06 09:49:50|15373.44|15253.44|15373.45|15253.45|15373.46|15253.46|15373.35|15253.35|5
1644141000000|2022-02-06 09:50:00|15373.65|15253.65|15374.1|15254.1|15374.1|15254.1|15373.65|15253.65|9
1644141010000|2022-02-06 09:50:10|15374.2|15254.2|15374.56|15254.56|15374.56|15254.56|15374.18|15254.18|7
1644141020000|2022-02-06 09:50:20|15374.44|15254.44|15375.05|15255.05|15375.05|15255.05|15374.41|15254.41|9
1644141030000|2022-02-06 09:50:30|15375.54|15255.54|15376.65|15256.65|15376.65|15256.65|15375.54|15255.54|9
1644141040000|2022-02-06 09:50:40|15376.72|15256.72|15378.28|15258.28|15378.28|15258.28|15376.55|15256.55|9
1644141050000|2022-02-06 09:50:50|15378.57|15258.57|15379.28|15259.28|15379.28|15259.28|15377.54|15257.54|9
1644141060000|2022-02-06 09:51:00|15379.27|15259.27|15379.87|15259.87|15380.69|15260.69|15379.03|15259.03|10
1644141070000|2022-02-06 09:51:10|15379.96|15259.96|15379.64|15259.64|15380.41|15260.41|15379.64|15259.64|6
1644141080000|2022-02-06 09:51:20|15379.57|15259.57|15377.59|15257.59|15379.79|15259.79|15377.59|15257.59|10
1644141090000|2022-02-06 09:51:30|15377.57|15257.57|15377.41|15257.41|15377.7|15257.7|15376.49|15256.49|8
1644141100000|2022-02-06 09:51:40|15377.02|15257.02|15376.06|15256.06|15377.02|15257.02|15375.95|15255.95|7
1644141110000|2022-02-06 09:51:50|15376|15256|15372.9|15252.9|15376.01|15256.01|15372.9|15252.9|10
1644141120000|2022-02-06 09:52:00|15372.74|15252.74|15371.76|15251.76|15372.82|15252.82|15371.76|15251.76|6
1644141130000|2022-02-06 09:52:10|15371.7|15251.7|15370.42|15250.42|15371.72|15251.72|15370.42|15250.42|10
1644141140000|2022-02-06 09:52:20|15370.44|15250.44|15370.15|15250.15|15370.44|15250.44|15370.04|15250.04|7
1644141150000|2022-02-06 09:52:30|15370.22|15250.22|15369.5|15249.5|15370.63|15250.63|15369.5|15249.5|7
1644141160000|2022-02-06 09:52:40|15369.43|15249.43|15369.35|15249.35|15369.67|15249.67|15369.35|15249.35|7
1644141170000|2022-02-06 09:52:50|15369.44|15249.44|15369.37|15249.37|15369.91|15249.91|15369.37|15249.37|8
1644141180000|2022-02-06 09:53:00|15369.41|15249.41|15369.83|15249.83|15369.83|15249.83|15369.39|15249.39|8
1644141190000|2022-02-06 09:53:10|15369.9|15249.9|15370.05|15250.05|15370.85|15250.85|15369.9|15249.9|8
1644141200000|2022-02-06 09:53:20|15370.09|15250.09|15369.15|15249.15|15370.09|15250.09|15369.15|15249.15|6
1644141210000|2022-02-06 09:53:30|15369.04|15249.04|15368.34|15248.34|15369.05|15249.05|15368.34|15248.34|8
1644141220000|2022-02-06 09:53:40|15368.83|15248.83|15368.56|15248.56|15368.83|15248.83|15368.26|15248.26|9
1644141230000|2022-02-06 09:53:50|15368.58|15248.58|15368.77|15248.77|15368.92|15248.92|15368.58|15248.58|7
1644141240000|2022-02-06 09:54:00|15368.78|15248.78|15369.2|15249.2|15369.41|15249.41|15368.78|15248.78|8
1644141250000|2022-02-06 09:54:10|15369.15|15249.15|15368.41|15248.41|15369.18|15249.18|15368.41|15248.41|9
1644141260000|2022-02-06 09:54:20|15368.39|15248.39|15369.08|15249.08|15369.26|15249.26|15368.39|15248.39|10
1644141270000|2022-02-06 09:54:30|15368.49|15248.49|15368.78|15248.78|15368.78|15248.78|15368.12|15248.12|9
1644141280000|2022-02-06 09:54:40|15368.7|15248.7|15368.26|15248.26|15369.29|15249.29|15368.26|15248.26|9
1644141290000|2022-02-06 09:54:50|15368.44|15248.44|15370.52|15250.52|15370.52|15250.52|15368.44|15248.44|5
1644141300000|2022-02-06 09:55:00|15370.54|15250.54|15373.72|15253.72|15373.72|15253.72|15370.54|15250.54|10
1644141310000|2022-02-06 09:55:10|15374.15|15254.15|15373.54|15253.54|15375.24|15255.24|15373.54|15253.54|10
1644141320000|2022-02-06 09:55:20|15374.32|15254.32|15374.5|15254.5|15374.87|15254.87|15374.07|15254.07|10
1644141330000|2022-02-06 09:55:30|15374.6|15254.6|15374.63|15254.63|15374.9|15254.9|15374.37|15254.37|10
1644141340000|2022-02-06 09:55:40|15374.73|15254.73|15374.68|15254.68|15374.73|15254.73|15374.66|15254.66|7
1644141350000|2022-02-06 09:55:50|15374.69|15254.69|15375.17|15255.17|15375.26|15255.26|15374.69|15254.69|8
1644141360000|2022-02-06 09:56:00|15375.23|15255.23|15375.37|15255.37|15375.37|15255.37|15374.83|15254.83|10
1644141370000|2022-02-06 09:56:10|15375.39|15255.39|15376.05|15256.05|15376.05|15256.05|15375.38|15255.38|6
1644141380000|2022-02-06 09:56:20|15376.11|15256.11|15376.27|15256.27|15376.33|15256.33|15376.04|15256.04|7
1644141390000|2022-02-06 09:56:30|15375.71|15255.71|15370.6|15250.6|15375.71|15255.71|15370.6|15250.6|10
1644141400000|2022-02-06 09:56:40|15370.53|15250.53|15370.79|15250.79|15370.92|15250.92|15370.48|15250.48|9
1644141410000|2022-02-06 09:56:50|15370.93|15250.93|15370.49|15250.49|15370.93|15250.93|15370.31|15250.31|8
1644141420000|2022-02-06 09:57:00|15370.42|15250.42|15370.4|15250.4|15370.42|15250.42|15370.35|15250.35|6
1644141430000|2022-02-06 09:57:10|15370.12|15250.12|15370.2|15250.2|15370.34|15250.34|15370.12|15250.12|7
1644141440000|2022-02-06 09:57:20|15369.78|15249.78|15369.3|15249.3|15369.78|15249.78|15369.26|15249.26|8
1644141450000|2022-02-06 09:57:30|15369.4|15249.4|15369.48|15249.48|15369.71|15249.71|15369.29|15249.29|8
1644141460000|2022-02-06 09:57:40|15369.39|15249.39|15368.01|15248.01|15369.39|15249.39|15368|15248|8
1644141470000|2022-02-06 09:57:50|15367.61|15247.61|15367.37|15247.37|15367.61|15247.61|15367.04|15247.04|8
1644141480000|2022-02-06 09:58:00|15367.41|15247.41|15371.34|15251.34|15371.34|15251.34|15367.33|15247.33|10
1644141490000|2022-02-06 09:58:10|15371.58|15251.58|15376|15256|15376|15256|15371.58|15251.58|10
1644141500000|2022-02-06 09:58:20|15376.32|15256.32|15378.77|15258.77|15378.85|15258.85|15376.32|15256.32|10
1644141510000|2022-02-06 09:58:30|15379.06|15259.06|15380.44|15260.44|15380.44|15260.44|15378.85|15258.85|8
1644141520000|2022-02-06 09:58:40|15381.18|15261.18|15381.29|15261.29|15381.47|15261.47|15381.08|15261.08|9
1644141530000|2022-02-06 09:58:50|15381.32|15261.32|15382.5|15262.5|15382.64|15262.64|15381.32|15261.32|9
1644141540000|2022-02-06 09:59:00|15382.21|15262.21|15382.74|15262.74|15382.97|15262.97|15382.21|15262.21|8
1644141550000|2022-02-06 09:59:10|15382.77|15262.77|15382.83|15262.83|15382.99|15262.99|15382.56|15262.56|10
1644141560000|2022-02-06 09:59:20|15382.95|15262.95|15383.89|15263.89|15383.89|15263.89|15382.84|15262.84|10
1644141570000|2022-02-06 09:59:30|15383.94|15263.94|15386.28|15266.28|15386.69|15266.69|15383.94|15263.94|9
1644141580000|2022-02-06 09:59:40|15387.33|15267.33|15388.25|15268.25|15388.33|15268.33|15387.33|15267.33|9
1644141590000|2022-02-06 09:59:50|15388.22|15268.22|15388.12|15268.12|15388.37|15268.37|15388|15268|9
1644141600000|2022-02-06 10:00:00|15388.15|15268.15|15388.7|15268.7|15389.44|15269.44|15388.09|15268.09|9
1644141610000|2022-02-06 10:00:10|15388.71|15268.71|15390.06|15270.06|15390.07|15270.07|15388.57|15268.57|9
1644141620000|2022-02-06 10:00:20|15390.32|15270.32|15391.59|15271.59|15391.75|15271.75|15390.32|15270.32|9
1644141630000|2022-02-06 10:00:30|15391.8|15271.8|15393|15273|15393|15273|15391.8|15271.8|9
1644141640000|2022-02-06 10:00:40|15393.05|15273.05|15393.16|15273.16|15393.46|15273.46|15392.7|15272.7|9
1644141650000|2022-02-06 10:00:50|15393.33|15273.33|15393.32|15273.32|15393.81|15273.81|15393.26|15273.26|10
1644141660000|2022-02-06 10:01:00|15393.3|15273.3|15394.23|15274.23|15394.23|15274.23|15393.3|15273.3|10
1644141670000|2022-02-06 10:01:10|15394.07|15274.07|15393.87|15273.87|15394.23|15274.23|15393.71|15273.71|10
1644141680000|2022-02-06 10:01:20|15393.84|15273.84|15394.41|15274.41|15394.43|15274.43|15393.84|15273.84|10
1644141690000|2022-02-06 10:01:30|15394.32|15274.32|15395.46|15275.46|15395.46|15275.46|15394.32|15274.32|10
1644141700000|2022-02-06 10:01:40|15396.21|15276.21|15399.43|15279.43|15399.71|15279.71|15396.21|15276.21|10
1644141710000|2022-02-06 10:01:50|15399.52|15279.52|15398.96|15278.96|15399.91|15279.91|15398.77|15278.77|10
1644141720000|2022-02-06 10:02:00|15398.72|15278.72|15398.74|15278.74|15398.74|15278.74|15398.32|15278.32|9
1644141730000|2022-02-06 10:02:10|15398.78|15278.78|15398.73|15278.73|15399.27|15279.27|15397.59|15277.59|9
1644141740000|2022-02-06 10:02:20|15398.87|15278.87|15396.42|15276.42|15398.87|15278.87|15396.42|15276.42|10
1644141750000|2022-02-06 10:02:30|15396.41|15276.41|15396.31|15276.31|15396.41|15276.41|15395.47|15275.47|10
1644141760000|2022-02-06 10:02:40|15396.24|15276.24|15396.41|15276.41|15396.5|15276.5|15396.24|15276.24|10
1644141770000|2022-02-06 10:02:50|15396.42|15276.42|15395.78|15275.78|15396.42|15276.42|15395.74|15275.74|10
1644141780000|2022-02-06 10:03:00|15395.9|15275.9|15396.43|15276.43|15396.64|15276.64|15395.9|15275.9|9
1644141790000|2022-02-06 10:03:10|15396.5|15276.5|15396.8|15276.8|15396.93|15276.93|15396.5|15276.5|10
1644141800000|2022-02-06 10:03:20|15397.04|15277.04|15396.53|15276.53|15397.54|15277.54|15396.53|15276.53|10
1644141810000|2022-02-06 10:03:30|15396.5|15276.5|15395.41|15275.41|15396.74|15276.74|15395.27|15275.27|10
1644141820000|2022-02-06 10:03:40|15395.39|15275.39|15395.42|15275.42|15395.63|15275.63|15394.94|15274.94|9
1644141830000|2022-02-06 10:03:50|15395.45|15275.45|15396.07|15276.07|15396.07|15276.07|15395.45|15275.45|10
1644141840000|2022-02-06 10:04:00|15395.94|15275.94|15396.97|15276.97|15397.19|15277.19|15395.77|15275.77|10
1644141850000|2022-02-06 10:04:10|15396.93|15276.93|15398.51|15278.51|15398.51|15278.51|15396.62|15276.62|9
1644141860000|2022-02-06 10:04:20|15398.42|15278.42|15398.93|15278.93|15398.93|15278.93|15398.42|15278.42|8
1644141870000|2022-02-06 10:04:30|15399.15|15279.15|15399.99|15279.99|15399.99|15279.99|15399.15|15279.15|10
1644141880000|2022-02-06 10:04:40|15400|15280|15401.06|15281.06|15401.06|15281.06|15400|15280|10
1644141890000|2022-02-06 10:04:50|15401.54|15281.54|15402.49|15282.49|15402.49|15282.49|15401.27|15281.27|10
1644141900000|2022-02-06 10:05:00|15402.38|15282.38|15403.8|15283.8|15403.86|15283.86|15402.38|15282.38|9
1644141910000|2022-02-06 10:05:10|15404.15|15284.15|15404.84|15284.84|15404.84|15284.84|15404.15|15284.15|9
1644141920000|2022-02-06 10:05:20|15404.66|15284.66|15405.22|15285.22|15405.32|15285.32|15404.66|15284.66|9
1644141930000|2022-02-06 10:05:30|15406.87|15286.87|15408.39|15288.39|15408.39|15288.39|15406.75|15286.75|10
1644141940000|2022-02-06 10:05:40|15408.46|15288.46|15405.46|15285.46|15408.46|15288.46|15405.46|15285.46|10
1644141950000|2022-02-06 10:05:50|15405.43|15285.43|15404.26|15284.26|15405.43|15285.43|15403.9|15283.9|9
1644141960000|2022-02-06 10:06:00|15404.22|15284.22|15405.53|15285.53|15405.6|15285.6|15404.06|15284.06|10
1644141970000|2022-02-06 10:06:10|15405.31|15285.31|15405.22|15285.22|15405.31|15285.31|15404.83|15284.83|8
1644141980000|2022-02-06 10:06:20|15405.17|15285.17|15405.13|15285.13|15405.17|15285.17|15404.91|15284.91|8
1644141990000|2022-02-06 10:06:30|15405.15|15285.15|15404.15|15284.15|15405.15|15285.15|15403.88|15283.88|10
1644142000000|2022-02-06 10:06:40|15403.92|15283.92|15401.17|15281.17|15403.92|15283.92|15401.13|15281.13|10
1644142010000|2022-02-06 10:06:50|15401.09|15281.09|15400.85|15280.85|15401.1|15281.1|15400.81|15280.81|9
1644142020000|2022-02-06 10:07:00|15400.87|15280.87|15400.27|15280.27|15400.87|15280.87|15400.27|15280.27|9
1644142030000|2022-02-06 10:07:10|15400.52|15280.52|15398.84|15278.84|15400.52|15280.52|15398.84|15278.84|9
1644142040000|2022-02-06 10:07:20|15398.82|15278.82|15398.17|15278.17|15398.93|15278.93|15397.77|15277.77|9
1644142050000|2022-02-06 10:07:30|15397.97|15277.97|15399.71|15279.71|15399.96|15279.96|15397.73|15277.73|10
1644142060000|2022-02-06 10:07:40|15399.94|15279.94|15399.75|15279.75|15400.45|15280.45|15399.75|15279.75|10
1644142070000|2022-02-06 10:07:50|15399.79|15279.79|15399.88|15279.88|15399.88|15279.88|15399.36|15279.36|7
1644142080000|2022-02-06 10:08:00|15399.95|15279.95|15401.37|15281.37|15401.37|15281.37|15399.5|15279.5|10
1644142090000|2022-02-06 10:08:10|15401.8|15281.8|15403.58|15283.58|15403.59|15283.59|15401.8|15281.8|10
1644142100000|2022-02-06 10:08:20|15403.75|15283.75|15398.32|15278.32|15403.75|15283.75|15398.32|15278.32|9
1644142110000|2022-02-06 10:08:30|15398.18|15278.18|15396.46|15276.46|15398.18|15278.18|15396.46|15276.46|10
1644142120000|2022-02-06 10:08:40|15396.24|15276.24|15390.89|15270.89|15396.24|15276.24|15390.77|15270.77|9
1644142130000|2022-02-06 10:08:50|15390.98|15270.98|15390.38|15270.38|15391.18|15271.18|15390.38|15270.38|9
1644142140000|2022-02-06 10:09:00|15390.35|15270.35|15389.5|15269.5|15390.35|15270.35|15389.5|15269.5|8
1644142150000|2022-02-06 10:09:10|15389.47|15269.47|15387.73|15267.73|15389.52|15269.52|15387.73|15267.73|10
1644142160000|2022-02-06 10:09:20|15388.32|15268.32|15386.02|15266.02|15388.32|15268.32|15385.99|15265.99|10
1644142170000|2022-02-06 10:09:30|15386|15266|15384.5|15264.5|15386.01|15266.01|15384.5|15264.5|10
1644142180000|2022-02-06 10:09:40|15384.45|15264.45|15384.02|15264.02|15384.75|15264.75|15384.02|15264.02|8
1644142190000|2022-02-06 10:09:50|15384.1|15264.1|15379.3|15259.3|15384.35|15264.35|15379.3|15259.3|8
1644142200000|2022-02-06 10:10:00|15378.64|15258.64|15375.69|15255.69|15378.64|15258.64|15375.69|15255.69|10
1644142210000|2022-02-06 10:10:10|15375.13|15255.13|15374.49|15254.49|15375.31|15255.31|15374.18|15254.18|10
1644142220000|2022-02-06 10:10:20|15375.13|15255.13|15375.11|15255.11|15375.54|15255.54|15374.95|15254.95|9
1644142230000|2022-02-06 10:10:30|15374.47|15254.47|15372.71|15252.71|15374.47|15254.47|15372.71|15252.71|10
1644142240000|2022-02-06 10:10:40|15372.6|15252.6|15371.18|15251.18|15372.6|15252.6|15371.18|15251.18|10
1644142250000|2022-02-06 10:10:50|15371.28|15251.28|15370.22|15250.22|15371.28|15251.28|15370.22|15250.22|10
1644142260000|2022-02-06 10:11:00|15370.21|15250.21|15369.92|15249.92|15370.27|15250.27|15369.92|15249.92|9
1644142270000|2022-02-06 10:11:10|15369.63|15249.63|15371.07|15251.07|15371.07|15251.07|15369.63|15249.63|9
1644142280000|2022-02-06 10:11:20|15371.13|15251.13|15370.9|15250.9|15371.18|15251.18|15370.88|15250.88|10
1644142290000|2022-02-06 10:11:30|15371.62|15251.62|15370.9|15250.9|15372.94|15252.94|15370.48|15250.48|8
1644142300000|2022-02-06 10:11:40|15371.12|15251.12|15371.26|15251.26|15371.56|15251.56|15370.98|15250.98|9
1644142310000|2022-02-06 10:11:50|15371.55|15251.55|15373.14|15253.14|15373.14|15253.14|15371.55|15251.55|9
1644142320000|2022-02-06 10:12:00|15373.6|15253.6|15375.9|15255.9|15375.9|15255.9|15373.6|15253.6|8
1644142330000|2022-02-06 10:12:10|15376.36|15256.36|15378.7|15258.7|15378.81|15258.81|15375.91|15255.91|9
1644142340000|2022-02-06 10:12:20|15378.65|15258.65|15378.18|15258.18|15379.66|15259.66|15378.18|15258.18|10
1644142350000|2022-02-06 10:12:30|15378.11|15258.11|15378.82|15258.82|15378.82|15258.82|15376.74|15256.74|10
1644142360000|2022-02-06 10:12:40|15379.33|15259.33|15380.52|15260.52|15380.85|15260.85|15379.33|15259.33|10
1644142370000|2022-02-06 10:12:50|15380.38|15260.38|15380.02|15260.02|15380.43|15260.43|15379.8|15259.8|8
1644142380000|2022-02-06 10:13:00|15380.35|15260.35|15381.27|15261.27|15381.27|15261.27|15380.35|15260.35|8
1644142390000|2022-02-06 10:13:10|15381.14|15261.14|15383.26|15263.26|15383.26|15263.26|15381.14|15261.14|8
1644142400000|2022-02-06 10:13:20|15383.48|15263.48|15383.53|15263.53|15383.59|15263.59|15383.48|15263.48|6
1644142410000|2022-02-06 10:13:30|15383.96|15263.96|15386.62|15266.62|15386.62|15266.62|15383.93|15263.93|10
1644142420000|2022-02-06 10:13:40|15385.88|15265.88|15386.72|15266.72|15386.72|15266.72|15385.8|15265.8|9
1644142430000|2022-02-06 10:13:50|15386.73|15266.73|15387.19|15267.19|15387.36|15267.36|15386.73|15266.73|9
1644142440000|2022-02-06 10:14:00|15387.1|15267.1|15387.23|15267.23|15387.23|15267.23|15386.82|15266.82|9
1644142450000|2022-02-06 10:14:10|15387.33|15267.33|15387.85|15267.85|15388.87|15268.87|15387.23|15267.23|10
1644142460000|2022-02-06 10:14:20|15387.63|15267.63|15388.14|15268.14|15388.3|15268.3|15387.63|15267.63|9
1644142470000|2022-02-06 10:14:30|15388.13|15268.13|15388.28|15268.28|15388.28|15268.28|15388.05|15268.05|6
1644142480000|2022-02-06 10:14:40|15388.33|15268.33|15386.95|15266.95|15388.33|15268.33|15386.95|15266.95|10
1644142490000|2022-02-06 10:14:50|15386.83|15266.83|15385.23|15265.23|15386.83|15266.83|15385.23|15265.23|9
1644142500000|2022-02-06 10:15:00|15384.99|15264.99|15383.56|15263.56|15384.99|15264.99|15383.56|15263.56|8
1644142510000|2022-02-06 10:15:10|15383.45|15263.45|15381.18|15261.18|15383.45|15263.45|15380.42|15260.42|9
1644142520000|2022-02-06 10:15:20|15381.22|15261.22|15378.81|15258.81|15381.22|15261.22|15378.81|15258.81|10
1644142530000|2022-02-06 10:15:30|15379.36|15259.36|15377.55|15257.55|15379.36|15259.36|15377.55|15257.55|8
1644142540000|2022-02-06 10:15:40|15377.23|15257.23|15375.61|15255.61|15377.23|15257.23|15374.87|15254.87|10
1644142550000|2022-02-06 10:15:50|15374.89|15254.89|15375.5|15255.5|15375.91|15255.91|15374.89|15254.89|10
1644142560000|2022-02-06 10:16:00|15375.43|15255.43|15374.53|15254.53|15375.43|15255.43|15374.53|15254.53|10
1644142570000|2022-02-06 10:16:10|15374.27|15254.27|15373.57|15253.57|15374.27|15254.27|15373.49|15253.49|9
1644142580000|2022-02-06 10:16:20|15373.63|15253.63|15373.96|15253.96|15374.1|15254.1|15373.46|15253.46|9
1644142590000|2022-02-06 10:16:30|15374.13|15254.13|15373.84|15253.84|15374.29|15254.29|15373.84|15253.84|8
1644142600000|2022-02-06 10:16:40|15373.87|15253.87|15374.27|15254.27|15374.27|15254.27|15373.79|15253.79|8
1644142610000|2022-02-06 10:16:50|15374.45|15254.45|15375.24|15255.24|15375.29|15255.29|15374.1|15254.1|7
1644142620000|2022-02-06 10:17:00|15375.37|15255.37|15374.01|15254.01|15375.37|15255.37|15374.01|15254.01|9
1644142630000|2022-02-06 10:17:10|15373.79|15253.79|15371.69|15251.69|15373.81|15253.81|15371.69|15251.69|10
1644142640000|2022-02-06 10:17:20|15371.62|15251.62|15370.76|15250.76|15371.62|15251.62|15370.34|15250.34|8
1644142650000|2022-02-06 10:17:30|15370.46|15250.46|15371.55|15251.55|15371.65|15251.65|15370.46|15250.46|10
1644142660000|2022-02-06 10:17:40|15371.58|15251.58|15371.52|15251.52|15371.74|15251.74|15371.37|15251.37|9
1644142670000|2022-02-06 10:17:50|15371.53|15251.53|15370.64|15250.64|15371.53|15251.53|15370.64|15250.64|9
1644142680000|2022-02-06 10:18:00|15370.22|15250.22|15371.79|15251.79|15371.79|15251.79|15369.95|15249.95|10
1644142690000|2022-02-06 10:18:10|15371.68|15251.68|15371.21|15251.21|15371.68|15251.68|15371.2|15251.2|7
1644142700000|2022-02-06 10:18:20|15371.03|15251.03|15370.26|15250.26|15371.48|15251.48|15370.26|15250.26|8
1644142710000|2022-02-06 10:18:30|15369.93|15249.93|15371.51|15251.51|15371.53|15251.53|15369.68|15249.68|10
1644142720000|2022-02-06 10:18:40|15371.53|15251.53|15374.11|15254.11|15374.15|15254.15|15371.53|15251.53|10
1644142730000|2022-02-06 10:18:50|15374.16|15254.16|15374.84|15254.84|15374.84|15254.84|15374.16|15254.16|9
1644142740000|2022-02-06 10:19:00|15375.22|15255.22|15373.58|15253.58|15375.22|15255.22|15373.58|15253.58|10
1644142750000|2022-02-06 10:19:10|15373.67|15253.67|15376.51|15256.51|15376.51|15256.51|15373.67|15253.67|8
1644142760000|2022-02-06 10:19:20|15376.88|15256.88|15377.41|15257.41|15377.41|15257.41|15376.88|15256.88|9
1644142770000|2022-02-06 10:19:30|15377.45|15257.45|15378.29|15258.29|15378.29|15258.29|15377.28|15257.28|9
1644142780000|2022-02-06 10:19:40|15378.28|15258.28|15379.24|15259.24|15379.24|15259.24|15378.28|15258.28|8
1644142790000|2022-02-06 10:19:50|15379.3|15259.3|15379.7|15259.7|15379.7|15259.7|15379.3|15259.3|8
1644142800000|2022-02-06 10:20:00|15379.9|15259.9|15379.93|15259.93|15380.07|15260.07|15379.9|15259.9|8
1644142810000|2022-02-06 10:20:10|15379.9|15259.9|15379.82|15259.82|15379.98|15259.98|15379.31|15259.31|10
1644142820000|2022-02-06 10:20:20|15379.97|15259.97|15379.98|15259.98|15380.12|15260.12|15379.97|15259.97|9
1644142830000|2022-02-06 10:20:30|15380.25|15260.25|15380.98|15260.98|15380.98|15260.98|15380.15|15260.15|10
1644142840000|2022-02-06 10:20:40|15381.07|15261.07|15383.51|15263.51|15383.54|15263.54|15381.05|15261.05|10
1644142850000|2022-02-06 10:20:50|15383.38|15263.38|15383.01|15263.01|15383.41|15263.41|15382.81|15262.81|8
1644142860000|2022-02-06 10:21:00|15382.99|15262.99|15383.57|15263.57|15383.57|15263.57|15382.99|15262.99|8
1644142870000|2022-02-06 10:21:10|15383.64|15263.64|15384.4|15264.4|15384.61|15264.61|15383.64|15263.64|8
1644142880000|2022-02-06 10:21:20|15384.5|15264.5|15385.34|15265.34|15385.34|15265.34|15384.44|15264.44|9
1644142890000|2022-02-06 10:21:30|15385.48|15265.48|15384.8|15264.8|15385.59|15265.59|15384.8|15264.8|10
1644142900000|2022-02-06 10:21:40|15384.65|15264.65|15384.43|15264.43|15384.88|15264.88|15383.98|15263.98|8
1644142910000|2022-02-06 10:21:50|15384.33|15264.33|15384.01|15264.01|15384.37|15264.37|15384.01|15264.01|9
1644142920000|2022-02-06 10:22:00|15384.41|15264.41|15385.53|15265.53|15385.53|15265.53|15384.32|15264.32|10
1644142930000|2022-02-06 10:22:10|15385.35|15265.35|15387|15267|15387|15267|15385.35|15265.35|9
1644142940000|2022-02-06 10:22:20|15387.08|15267.08|15388.39|15268.39|15388.82|15268.82|15386.94|15266.94|10
1644142950000|2022-02-06 10:22:30|15388.95|15268.95|15391.17|15271.17|15391.31|15271.31|15388.95|15268.95|10
1644142960000|2022-02-06 10:22:40|15391.35|15271.35|15391.55|15271.55|15391.55|15271.55|15391.12|15271.12|7
1644142970000|2022-02-06 10:22:50|15391.74|15271.74|15391.17|15271.17|15391.74|15271.74|15391.16|15271.16|10
1644142980000|2022-02-06 10:23:00|15391.21|15271.21|15391.3|15271.3|15391.37|15271.37|15391.21|15271.21|9
1644142990000|2022-02-06 10:23:10|15391.32|15271.32|15390.21|15270.21|15391.32|15271.32|15390.04|15270.04|8
1644143000000|2022-02-06 10:23:20|15390.23|15270.23|15390.42|15270.42|15390.46|15270.46|15390.23|15270.23|8
1644143010000|2022-02-06 10:23:30|15390.63|15270.63|15390.65|15270.65|15390.77|15270.77|15390.5|15270.5|10
1644143020000|2022-02-06 10:23:40|15390.58|15270.58|15388.73|15268.73|15390.63|15270.63|15388.73|15268.73|10
1644143030000|2022-02-06 10:23:50|15387.84|15267.84|15383.9|15263.9|15387.84|15267.84|15383.9|15263.9|10
1644143040000|2022-02-06 10:24:00|15383.25|15263.25|15379.42|15259.42|15383.25|15263.25|15379.3|15259.3|10
1644143050000|2022-02-06 10:24:10|15379.47|15259.47|15376.3|15256.3|15379.47|15259.47|15376.3|15256.3|10
1644143060000|2022-02-06 10:24:20|15376.16|15256.16|15373.93|15253.93|15376.16|15256.16|15373.93|15253.93|10
1644143070000|2022-02-06 10:24:30|15373.85|15253.85|15371.21|15251.21|15373.92|15253.92|15371.21|15251.21|10
1644143080000|2022-02-06 10:24:40|15371.35|15251.35|15363.82|15243.82|15371.35|15251.35|15363.82|15243.82|9
1644143090000|2022-02-06 10:24:50|15362.92|15242.92|15359.32|15239.32|15362.92|15242.92|15359.32|15239.32|10
1644143100000|2022-02-06 10:25:00|15359.3|15239.3|15359.27|15239.27|15359.32|15239.32|15358.37|15238.37|10
1644143110000|2022-02-06 10:25:10|15359.29|15239.29|15361.24|15241.24|15361.24|15241.24|15359.29|15239.29|9
1644143120000|2022-02-06 10:25:20|15361.31|15241.31|15359.61|15239.61|15361.46|15241.46|15359.58|15239.58|9
1644143130000|2022-02-06 10:25:30|15359.65|15239.65|15355.63|15235.63|15359.65|15239.65|15355.63|15235.63|10
1644143140000|2022-02-06 10:25:40|15355.3|15235.3|15355.51|15235.51|15355.86|15235.86|15355.3|15235.3|8
1644143150000|2022-02-06 10:25:50|15355.01|15235.01|15354.26|15234.26|15355.01|15235.01|15353.62|15233.62|8
1644143160000|2022-02-06 10:26:00|15354.35|15234.35|15356.84|15236.84|15356.84|15236.84|15354.35|15234.35|7
1644143170000|2022-02-06 10:26:10|15356.99|15236.99|15357.73|15237.73|15358.03|15238.03|15356.99|15236.99|10
1644143180000|2022-02-06 10:26:20|15357.95|15237.95|15359.73|15239.73|15359.81|15239.81|15357.95|15237.95|10
1644143190000|2022-02-06 10:26:30|15360.1|15240.1|15360.49|15240.49|15360.61|15240.61|15360.1|15240.1|8
1644143200000|2022-02-06 10:26:40|15360.6|15240.6|15359.74|15239.74|15360.6|15240.6|15359.74|15239.74|10
1644143210000|2022-02-06 10:26:50|15359.92|15239.92|15360.26|15240.26|15360.56|15240.56|15359.75|15239.75|10
1644143220000|2022-02-06 10:27:00|15360.3|15240.3|15362.71|15242.71|15362.71|15242.71|15360.3|15240.3|9
1644143230000|2022-02-06 10:27:10|15364|15244|15366.55|15246.55|15366.55|15246.55|15364|15244|10
1644143240000|2022-02-06 10:27:20|15366.65|15246.65|15366.64|15246.64|15366.75|15246.75|15366.02|15246.02|10
1644143250000|2022-02-06 10:27:30|15366.45|15246.45|15366.02|15246.02|15366.45|15246.45|15366.02|15246.02|9
1644143260000|2022-02-06 10:27:40|15366.57|15246.57|15366.73|15246.73|15366.73|15246.73|15366.55|15246.55|9
1644143270000|2022-02-06 10:27:50|15366.69|15246.69|15367.51|15247.51|15367.51|15247.51|15366.69|15246.69|9
1644143280000|2022-02-06 10:28:00|15368.2|15248.2|15370.43|15250.43|15370.43|15250.43|15368.1|15248.1|9
1644143290000|2022-02-06 10:28:10|15370.25|15250.25|15369.64|15249.64|15370.39|15250.39|15369.64|15249.64|10
1644143300000|2022-02-06 10:28:20|15369.63|15249.63|15370.14|15250.14|15370.44|15250.44|15369.63|15249.63|9
1644143310000|2022-02-06 10:28:30|15369.95|15249.95|15370|15250|15370|15250|15369.3|15249.3|10
1644143320000|2022-02-06 10:28:40|15369.38|15249.38|15366.35|15246.35|15369.38|15249.38|15366.35|15246.35|9
1644143330000|2022-02-06 10:28:50|15366.39|15246.39|15365.81|15245.81|15366.39|15246.39|15365.81|15245.81|7
1644143340000|2022-02-06 10:29:00|15366|15246|15364.77|15244.77|15366|15246|15364.77|15244.77|9
1644143350000|2022-02-06 10:29:10|15364.71|15244.71|15361.95|15241.95|15364.71|15244.71|15361.95|15241.95|10
1644143360000|2022-02-06 10:29:20|15361.82|15241.82|15360.2|15240.2|15361.82|15241.82|15360.2|15240.2|9
1644143370000|2022-02-06 10:29:30|15360.24|15240.24|15359.58|15239.58|15360.24|15240.24|15359.58|15239.58|10
1644143380000|2022-02-06 10:29:40|15359.54|15239.54|15358|15238|15359.57|15239.57|15357.95|15237.95|10
1644143390000|2022-02-06 10:29:50|15357.97|15237.97|15357.02|15237.02|15357.97|15237.97|15357.02|15237.02|9
1644143400000|2022-02-06 10:30:00|15356.99|15236.99|15357.07|15237.07|15357.78|15237.78|15356.99|15236.99|10
1644143410000|2022-02-06 10:30:10|15357.18|15237.18|15357.39|15237.39|15357.81|15237.81|15357.15|15237.15|10
1644143420000|2022-02-06 10:30:20|15357.36|15237.36|15357.74|15237.74|15358.21|15238.21|15357.18|15237.18|8
1644143430000|2022-02-06 10:30:30|15357.76|15237.76|15358.61|15238.61|15358.61|15238.61|15357.76|15237.76|8
1644143440000|2022-02-06 10:30:40|15358.9|15238.9|15359.35|15239.35|15359.62|15239.62|15358.9|15238.9|9
1644143450000|2022-02-06 10:30:50|15358.92|15238.92|15359.61|15239.61|15359.61|15239.61|15358.64|15238.64|9
1644143460000|2022-02-06 10:31:00|15359.26|15239.26|15356.06|15236.06|15359.26|15239.26|15356.06|15236.06|9
1644143470000|2022-02-06 10:31:10|15355.77|15235.77|15348.86|15228.86|15355.77|15235.77|15348.86|15228.86|10
1644143480000|2022-02-06 10:31:20|15348.81|15228.81|15345.89|15225.89|15348.89|15228.89|15345.89|15225.89|10
1644143490000|2022-02-06 10:31:30|15345.39|15225.39|15345.01|15225.01|15345.42|15225.42|15344.76|15224.76|9
1644143500000|2022-02-06 10:31:40|15344.64|15224.64|15343.4|15223.4|15344.64|15224.64|15342.77|15222.77|10
1644143510000|2022-02-06 10:31:50|15343.28|15223.28|15340.54|15220.54|15343.28|15223.28|15340.54|15220.54|10
1644143520000|2022-02-06 10:32:00|15340.62|15220.62|15340.03|15220.03|15340.62|15220.62|15340.03|15220.03|10
1644143530000|2022-02-06 10:32:10|15340.11|15220.11|15337.18|15217.18|15340.11|15220.11|15337.18|15217.18|10
1644143540000|2022-02-06 10:32:20|15336.94|15216.94|15336.18|15216.18|15337.8|15217.8|15336.18|15216.18|10
1644143550000|2022-02-06 10:32:30|15335.98|15215.98|15336.95|15216.95|15336.95|15216.95|15335.97|15215.97|9
1644143560000|2022-02-06 10:32:40|15337.04|15217.04|15336.95|15216.95|15337.28|15217.28|15336.93|15216.93|8
1644143570000|2022-02-06 10:32:50|15336.73|15216.73|15333.79|15213.79|15336.88|15216.88|15333.79|15213.79|9
1644143580000|2022-02-06 10:33:00|15332.59|15212.59|15329.45|15209.45|15332.59|15212.59|15329.45|15209.45|9
1644143590000|2022-02-06 10:33:10|15330.13|15210.13|15328.52|15208.52|15330.13|15210.13|15328.52|15208.52|9
1644143600000|2022-02-06 10:33:20|15328.26|15208.26|15327.4|15207.4|15328.26|15208.26|15327.4|15207.4|10
1644143610000|2022-02-06 10:33:30|15327.16|15207.16|15326.91|15206.91|15327.16|15207.16|15326.76|15206.76|8
1644143620000|2022-02-06 10:33:40|15326.89|15206.89|15324.67|15204.67|15326.89|15206.89|15324.67|15204.67|10
1644143630000|2022-02-06 10:33:50|15324.69|15204.69|15324.98|15204.98|15325.7|15205.7|15324.69|15204.69|8
1644143640000|2022-02-06 10:34:00|15325.03|15205.03|15321.39|15201.39|15325.03|15205.03|15321.21|15201.21|10
1644143650000|2022-02-06 10:34:10|15321.29|15201.29|15318.83|15198.83|15321.29|15201.29|15318.76|15198.76|10
1644143660000|2022-02-06 10:34:20|15319.43|15199.43|15316.38|15196.38|15319.43|15199.43|15316.36|15196.36|9
1644143670000|2022-02-06 10:34:30|15316.4|15196.4|15316.87|15196.87|15316.87|15196.87|15315.96|15195.96|7
1644143680000|2022-02-06 10:34:40|15316.51|15196.51|15315.95|15195.95|15316.51|15196.51|15315.68|15195.68|8
1644143690000|2022-02-06 10:34:50|15315.91|15195.91|15313.39|15193.39|15315.94|15195.94|15313.32|15193.32|9
1644143700000|2022-02-06 10:35:00|15313.38|15193.38|15319.42|15199.42|15319.42|15199.42|15308.9|15188.9|9
1644143710000|2022-02-06 10:35:10|15319.77|15199.77|15323.23|15203.23|15323.58|15203.58|15319.77|15199.77|10
1644143720000|2022-02-06 10:35:20|15323.22|15203.22|15323.93|15203.93|15325.11|15205.11|15323.22|15203.22|9
1644143730000|2022-02-06 10:35:30|15324.05|15204.05|15323.57|15203.57|15324.27|15204.27|15323.57|15203.57|9
1644143740000|2022-02-06 10:35:40|15324.09|15204.09|15324.13|15204.13|15324.18|15204.18|15323.84|15203.84|9
1644143750000|2022-02-06 10:35:50|15324.24|15204.24|15324.52|15204.52|15324.52|15204.52|15323.97|15203.97|8
1644143760000|2022-02-06 10:36:00|15324.79|15204.79|15324.57|15204.57|15325.26|15205.26|15324.43|15204.43|10
1644143770000|2022-02-06 10:36:10|15324.74|15204.74|15324.94|15204.94|15325.23|15205.23|15324.36|15204.36|10
1644143780000|2022-02-06 10:36:20|15325.67|15205.67|15325.62|15205.62|15325.71|15205.71|15325.46|15205.46|9
1644143790000|2022-02-06 10:36:30|15325.81|15205.81|15326.19|15206.19|15326.5|15206.5|15325.81|15205.81|10
1644143800000|2022-02-06 10:36:40|15326.15|15206.15|15325.23|15205.23|15326.37|15206.37|15325.07|15205.07|9
1644143810000|2022-02-06 10:36:50|15325.19|15205.19|15324.76|15204.76|15325.19|15205.19|15324.76|15204.76|8
1644143820000|2022-02-06 10:37:00|15324.83|15204.83|15324.52|15204.52|15325.42|15205.42|15324.35|15204.35|8
1644143830000|2022-02-06 10:37:10|15324.53|15204.53|15326.66|15206.66|15326.79|15206.79|15324.53|15204.53|8
1644143840000|2022-02-06 10:37:20|15326.58|15206.58|15326.8|15206.8|15326.89|15206.89|15326.23|15206.23|10
1644143850000|2022-02-06 10:37:30|15326.98|15206.98|15326.89|15206.89|15326.98|15206.98|15326.7|15206.7|7
1644143860000|2022-02-06 10:37:40|15327.43|15207.43|15326.47|15206.47|15327.48|15207.48|15326.46|15206.46|6
1644143870000|2022-02-06 10:37:50|15326.59|15206.59|15326.54|15206.54|15326.79|15206.79|15326.54|15206.54|7
1644143880000|2022-02-06 10:38:00|15326.79|15206.79|15327.42|15207.42|15327.42|15207.42|15326.51|15206.51|9
1644143890000|2022-02-06 10:38:10|15327.72|15207.72|15327.93|15207.93|15328.39|15208.39|15327.72|15207.72|10
1644143900000|2022-02-06 10:38:20|15327.67|15207.67|15327.42|15207.42|15328.52|15208.52|15327.37|15207.37|9
1644143910000|2022-02-06 10:38:30|15327.49|15207.49|15327.74|15207.74|15327.74|15207.74|15327.31|15207.31|8
1644143920000|2022-02-06 10:38:40|15327.62|15207.62|15327.5|15207.5|15327.67|15207.67|15327.34|15207.34|8
1644143930000|2022-02-06 10:38:50|15327.48|15207.48|15327.49|15207.49|15327.49|15207.49|15327.4|15207.4|7
1644143940000|2022-02-06 10:39:00|15327.43|15207.43|15327.05|15207.05|15327.47|15207.47|15326.7|15206.7|9
1644143950000|2022-02-06 10:39:10|15327.32|15207.32|15328.39|15208.39|15328.6|15208.6|15327.32|15207.32|10
1644143960000|2022-02-06 10:39:20|15328.36|15208.36|15328.6|15208.6|15328.6|15208.6|15328.26|15208.26|10
1644143970000|2022-02-06 10:39:30|15328.67|15208.67|15331.55|15211.55|15331.89|15211.89|15328.67|15208.67|10
1644143980000|2022-02-06 10:39:40|15332.05|15212.05|15329.3|15209.3|15332.05|15212.05|15329.3|15209.3|10
1644143990000|2022-02-06 10:39:50|15328.8|15208.8|15327.39|15207.39|15328.8|15208.8|15327.3|15207.3|9
1644144000000|2022-02-06 10:40:00|15326.85|15206.85|15326.27|15206.27|15326.96|15206.96|15326.22|15206.22|10
1644144010000|2022-02-06 10:40:10|15326.21|15206.21|15326.84|15206.84|15326.84|15206.84|15325.53|15205.53|10
1644144020000|2022-02-06 10:40:20|15326.87|15206.87|15326.92|15206.92|15327.1|15207.1|15326.75|15206.75|9
1644144030000|2022-02-06 10:40:30|15326.78|15206.78|15327.31|15207.31|15327.31|15207.31|15326.71|15206.71|9
1644144040000|2022-02-06 10:40:40|15327.3|15207.3|15326.9|15206.9|15327.31|15207.31|15326.83|15206.83|8
1644144050000|2022-02-06 10:40:50|15326.79|15206.79|15325.78|15205.78|15326.96|15206.96|15325.78|15205.78|10
1644144060000|2022-02-06 10:41:00|15325.79|15205.79|15326.91|15206.91|15326.98|15206.98|15325.79|15205.79|8
1644144070000|2022-02-06 10:41:10|15326.57|15206.57|15326.23|15206.23|15326.57|15206.57|15325.96|15205.96|9
1644144080000|2022-02-06 10:41:20|15326.29|15206.29|15326.72|15206.72|15327.02|15207.02|15326.15|15206.15|9
1644144090000|2022-02-06 10:41:30|15326.7|15206.7|15327.09|15207.09|15327.1|15207.1|15326.7|15206.7|9
1644144100000|2022-02-06 10:41:40|15327.05|15207.05|15327.16|15207.16|15327.16|15207.16|15327.05|15207.05|8
1644144110000|2022-02-06 10:41:50|15327.24|15207.24|15326.29|15206.29|15327.24|15207.24|15326.29|15206.29|10
1644144120000|2022-02-06 10:42:00|15326.43|15206.43|15326.53|15206.53|15326.53|15206.53|15326.35|15206.35|8
1644144130000|2022-02-06 10:42:10|15326.6|15206.6|15328.42|15208.42|15328.42|15208.42|15326.43|15206.43|9
1644144140000|2022-02-06 10:42:20|15329.31|15209.31|15330.35|15210.35|15330.35|15210.35|15329.31|15209.31|8
1644144150000|2022-02-06 10:42:30|15330.62|15210.62|15331.8|15211.8|15331.8|15211.8|15330.62|15210.62|5
1644144160000|2022-02-06 10:42:40|15332.23|15212.23|15332.68|15212.68|15332.68|15212.68|15332.23|15212.23|10
1644144170000|2022-02-06 10:42:50|15333|15213|15333.49|15213.49|15333.6|15213.6|15333|15213|10
1644144180000|2022-02-06 10:43:00|15333.18|15213.18|15332.96|15212.96|15333.18|15213.18|15332.8|15212.8|10
1644144190000|2022-02-06 10:43:10|15333.17|15213.17|15332.5|15212.5|15333.17|15213.17|15332.5|15212.5|9
1644144200000|2022-02-06 10:43:20|15332.44|15212.44|15332.36|15212.36|15332.44|15212.44|15332.02|15212.02|9
1644144210000|2022-02-06 10:43:30|15332.39|15212.39|15333.55|15213.55|15333.55|15213.55|15332.39|15212.39|7
1644144220000|2022-02-06 10:43:40|15333.54|15213.54|15333.72|15213.72|15333.87|15213.87|15333.54|15213.54|7
1644144230000|2022-02-06 10:43:50|15333.35|15213.35|15333.39|15213.39|15333.62|15213.62|15333.35|15213.35|8
1644144240000|2022-02-06 10:44:00|15333.33|15213.33|15333.74|15213.74|15333.75|15213.75|15333.33|15213.33|8
1644144250000|2022-02-06 10:44:10|15333.56|15213.56|15333.25|15213.25|15334.27|15214.27|15333.25|15213.25|10
1644144260000|2022-02-06 10:44:20|15333.1|15213.1|15331.43|15211.43|15333.25|15213.25|15331.4|15211.4|10
1644144270000|2022-02-06 10:44:30|15331.26|15211.26|15330.38|15210.38|15331.26|15211.26|15330.38|15210.38|10
1644144280000|2022-02-06 10:44:40|15330.29|15210.29|15327.56|15207.56|15330.29|15210.29|15327.56|15207.56|9
1644144290000|2022-02-06 10:44:50|15326.76|15206.76|15326.99|15206.99|15326.99|15206.99|15325.61|15205.61|10
1644144300000|2022-02-06 10:45:00|15327.2|15207.2|15327.08|15207.08|15327.97|15207.97|15327.08|15207.08|9
1644144310000|2022-02-06 10:45:10|15327.06|15207.06|15324.97|15204.97|15327.09|15207.09|15324.97|15204.97|10
1644144320000|2022-02-06 10:45:20|15324.79|15204.79|15325.54|15205.54|15325.58|15205.58|15324.76|15204.76|10
1644144330000|2022-02-06 10:45:30|15325.56|15205.56|15325.07|15205.07|15325.57|15205.57|15325.01|15205.01|7
1644144340000|2022-02-06 10:45:40|15324.93|15204.93|15323.45|15203.45|15324.93|15204.93|15323.45|15203.45|9
1644144350000|2022-02-06 10:45:50|15323.33|15203.33|15323.43|15203.43|15323.43|15203.43|15323.14|15203.14|9
1644144360000|2022-02-06 10:46:00|15323.3|15203.3|15323.64|15203.64|15323.9|15203.9|15323.11|15203.11|10
1644144370000|2022-02-06 10:46:10|15323.47|15203.47|15321.67|15201.67|15323.47|15203.47|15321.67|15201.67|8
1644144380000|2022-02-06 10:46:20|15321.73|15201.73|15321.27|15201.27|15321.84|15201.84|15321.26|15201.26|9
1644144390000|2022-02-06 10:46:30|15321.25|15201.25|15320.79|15200.79|15321.74|15201.74|15320.79|15200.79|10
1644144400000|2022-02-06 10:46:40|15320.78|15200.78|15320.78|15200.78|15320.78|15200.78|15320.48|15200.48|7
1644144410000|2022-02-06 10:46:50|15320.13|15200.13|15320.02|15200.02|15320.13|15200.13|15319.69|15199.69|10
1644144420000|2022-02-06 10:47:00|15319.94|15199.94|15319.46|15199.46|15319.94|15199.94|15319.46|15199.46|8
1644144430000|2022-02-06 10:47:10|15319.36|15199.36|15318.26|15198.26|15319.37|15199.37|15318.13|15198.13|8
1644144440000|2022-02-06 10:47:20|15318.36|15198.36|15319.01|15199.01|15319.01|15199.01|15318.2|15198.2|10
1644144450000|2022-02-06 10:47:30|15318.88|15198.88|15319.05|15199.05|15319.16|15199.16|15318.88|15198.88|7
1644144460000|2022-02-06 10:47:40|15319.02|15199.02|15319.46|15199.46|15319.46|15199.46|15319.02|15199.02|7
1644144470000|2022-02-06 10:47:50|15319.51|15199.51|15316.96|15196.96|15319.51|15199.51|15316.96|15196.96|10
1644144480000|2022-02-06 10:48:00|15316.6|15196.6|15315.42|15195.42|15316.6|15196.6|15315.42|15195.42|10
1644144490000|2022-02-06 10:48:10|15315.44|15195.44|15313.63|15193.63|15315.44|15195.44|15313.47|15193.47|10
1644144500000|2022-02-06 10:48:20|15313.44|15193.44|15308.7|15188.7|15313.44|15193.44|15308.7|15188.7|10
1644144510000|2022-02-06 10:48:30|15308.33|15188.33|15306.07|15186.07|15308.33|15188.33|15306.03|15186.03|10
1644144520000|2022-02-06 10:48:40|15306.08|15186.08|15305.33|15185.33|15307.04|15187.04|15305.32|15185.32|10
1644144530000|2022-02-06 10:48:50|15305.53|15185.53|15308.77|15188.77|15308.77|15188.77|15305.48|15185.48|9
1644144540000|2022-02-06 10:49:00|15307.77|15187.77|15307.14|15187.14|15308.71|15188.71|15307.14|15187.14|9
1644144550000|2022-02-06 10:49:10|15307.38|15187.38|15307.33|15187.33|15307.98|15187.98|15307.29|15187.29|8
1644144560000|2022-02-06 10:49:20|15307.32|15187.32|15307.76|15187.76|15308.25|15188.25|15307.32|15187.32|9
1644144570000|2022-02-06 10:49:30|15307.62|15187.62|15307.84|15187.84|15307.84|15187.84|15307.24|15187.24|10
1644144580000|2022-02-06 10:49:40|15307.82|15187.82|15307.71|15187.71|15307.93|15187.93|15307.71|15187.71|8
1644144590000|2022-02-06 10:49:50|15307.55|15187.55|15308.47|15188.47|15309.21|15189.21|15307.55|15187.55|10
1644144600000|2022-02-06 10:50:00|15309.29|15189.29|15309.84|15189.84|15309.84|15189.84|15309.29|15189.29|10
1644144610000|2022-02-06 10:50:10|15309.89|15189.89|15316.09|15196.09|15316.09|15196.09|15309.89|15189.89|10
1644144620000|2022-02-06 10:50:20|15316.25|15196.25|15319.22|15199.22|15319.22|15199.22|15316.25|15196.25|9
1644144630000|2022-02-06 10:50:30|15319.46|15199.46|15322.08|15202.08|15322.12|15202.12|15319.46|15199.46|9
1644144640000|2022-02-06 10:50:40|15321.98|15201.98|15322.81|15202.81|15322.81|15202.81|15321.98|15201.98|6
1644144650000|2022-02-06 10:50:50|15322.87|15202.87|15323.86|15203.86|15323.86|15203.86|15322.87|15202.87|8
1644144660000|2022-02-06 10:51:00|15323.88|15203.88|15323.7|15203.7|15323.96|15203.96|15323.7|15203.7|7
1644144670000|2022-02-06 10:51:10|15323.74|15203.74|15323.95|15203.95|15324.5|15204.5|15323.74|15203.74|9
1644144680000|2022-02-06 10:51:20|15324.55|15204.55|15324.59|15204.59|15324.67|15204.67|15324.27|15204.27|7
1644144690000|2022-02-06 10:51:30|15324.47|15204.47|15324.77|15204.77|15324.77|15204.77|15324.31|15204.31|7
1644144700000|2022-02-06 10:51:40|15324.79|15204.79|15324.18|15204.18|15324.96|15204.96|15324.18|15204.18|9
1644144710000|2022-02-06 10:51:50|15324.16|15204.16|15322.54|15202.54|15324.16|15204.16|15322.41|15202.41|10
1644144720000|2022-02-06 10:52:00|15322.21|15202.21|15322.49|15202.49|15322.49|15202.49|15322.02|15202.02|9
1644144730000|2022-02-06 10:52:10|15322.54|15202.54|15321.33|15201.33|15322.54|15202.54|15321.24|15201.24|10
1644144740000|2022-02-06 10:52:20|15321.27|15201.27|15321.35|15201.35|15321.35|15201.35|15321.24|15201.24|7
1644144750000|2022-02-06 10:52:30|15321.36|15201.36|15321.29|15201.29|15321.36|15201.36|15321.22|15201.22|7
1644144760000|2022-02-06 10:52:40|15321.34|15201.34|15320.67|15200.67|15321.34|15201.34|15320.37|15200.37|7
1644144770000|2022-02-06 10:52:50|15320.7|15200.7|15321.01|15201.01|15321.2|15201.2|15320.42|15200.42|9
1644144780000|2022-02-06 10:53:00|15320.59|15200.59|15319.89|15199.89|15320.63|15200.63|15319.74|15199.74|8
1644144790000|2022-02-06 10:53:10|15320.02|15200.02|15320.78|15200.78|15320.78|15200.78|15319.8|15199.8|7
1644144800000|2022-02-06 10:53:20|15320.68|15200.68|15322.65|15202.65|15322.65|15202.65|15320.68|15200.68|10
1644144810000|2022-02-06 10:53:30|15322.68|15202.68|15324.58|15204.58|15324.58|15204.58|15322.68|15202.68|8
1644144820000|2022-02-06 10:53:40|15326.54|15206.54|15329.19|15209.19|15329.19|15209.19|15326.54|15206.54|10
1644144830000|2022-02-06 10:53:50|15329.06|15209.06|15327.08|15207.08|15329.06|15209.06|15327.04|15207.04|10
1644144840000|2022-02-06 10:54:00|15327.13|15207.13|15325.28|15205.28|15327.13|15207.13|15325.27|15205.27|10
1644144850000|2022-02-06 10:54:10|15325.32|15205.32|15325.05|15205.05|15325.53|15205.53|15324.8|15204.8|8
1644144860000|2022-02-06 10:54:20|15325.13|15205.13|15324.89|15204.89|15325.64|15205.64|15324.8|15204.8|10
1644144870000|2022-02-06 10:54:30|15324.95|15204.95|15322.81|15202.81|15324.95|15204.95|15322.81|15202.81|9
1644144880000|2022-02-06 10:54:40|15323.11|15203.11|15322.84|15202.84|15323.11|15203.11|15322.74|15202.74|4
1644144890000|2022-02-06 10:54:50|15323.04|15203.04|15322.78|15202.78|15323.04|15203.04|15321.99|15201.99|10
1644144900000|2022-02-06 10:55:00|15322.6|15202.6|15323.35|15203.35|15323.41|15203.41|15322.6|15202.6|9
1644144910000|2022-02-06 10:55:10|15323.36|15203.36|15323.6|15203.6|15323.6|15203.6|15322.2|15202.2|10
1644144920000|2022-02-06 10:55:20|15323.42|15203.42|15325.64|15205.64|15325.64|15205.64|15323.42|15203.42|10
1644144930000|2022-02-06 10:55:30|15325.65|15205.65|15325.03|15205.03|15325.7|15205.7|15325.03|15205.03|8
1644144940000|2022-02-06 10:55:40|15325.02|15205.02|15324.78|15204.78|15325.37|15205.37|15324.78|15204.78|8
1644144950000|2022-02-06 10:55:50|15325.16|15205.16|15325.06|15205.06|15325.38|15205.38|15324.92|15204.92|8
1644144960000|2022-02-06 10:56:00|15325|15205|15324.95|15204.95|15325.24|15205.24|15324.86|15204.86|8
1644144970000|2022-02-06 10:56:10|15325.1|15205.1|15325.07|15205.07|15325.1|15205.1|15324.64|15204.64|9
1644144980000|2022-02-06 10:56:20|15325.12|15205.12|15325.3|15205.3|15325.5|15205.5|15325.12|15205.12|9
1644144990000|2022-02-06 10:56:30|15325.92|15205.92|15326.09|15206.09|15326.17|15206.17|15325.92|15205.92|8
1644145000000|2022-02-06 10:56:40|15325.85|15205.85|15325.6|15205.6|15325.85|15205.85|15325.29|15205.29|7
1644145010000|2022-02-06 10:56:50|15325.59|15205.59|15325.24|15205.24|15325.59|15205.59|15325|15205|8
1644145020000|2022-02-06 10:57:00|15325.41|15205.41|15325.23|15205.23|15325.5|15205.5|15325.2|15205.2|5
1644145030000|2022-02-06 10:57:10|15325.52|15205.52|15324.91|15204.91|15325.55|15205.55|15324.66|15204.66|8
1644145040000|2022-02-06 10:57:20|15324.8|15204.8|15323.42|15203.42|15324.8|15204.8|15323.42|15203.42|9
1644145050000|2022-02-06 10:57:30|15324.03|15204.03|15324.75|15204.75|15324.87|15204.87|15324.03|15204.03|9
1644145060000|2022-02-06 10:57:40|15324.5|15204.5|15324.23|15204.23|15324.79|15204.79|15324.23|15204.23|8
1644145070000|2022-02-06 10:57:50|15324.09|15204.09|15324.48|15204.48|15324.59|15204.59|15324.09|15204.09|6
1644145080000|2022-02-06 10:58:00|15324.26|15204.26|15324.13|15204.13|15324.32|15204.32|15324.09|15204.09|8
1644145090000|2022-02-06 10:58:10|15324.16|15204.16|15321.03|15201.03|15324.16|15204.16|15321.03|15201.03|8
1644145100000|2022-02-06 10:58:20|15321.08|15201.08|15321.87|15201.87|15322.24|15202.24|15320.93|15200.93|10
1644145110000|2022-02-06 10:58:30|15321.98|15201.98|15319.74|15199.74|15321.98|15201.98|15319.74|15199.74|10
1644145120000|2022-02-06 10:58:40|15319.73|15199.73|15319.65|15199.65|15319.73|15199.73|15318.82|15198.82|9
1644145130000|2022-02-06 10:58:50|15319.62|15199.62|15319.87|15199.87|15320.06|15200.06|15319.61|15199.61|8
1644145140000|2022-02-06 10:59:00|15319.79|15199.79|15319.79|15199.79|15320.13|15200.13|15319.62|15199.62|9
1644145150000|2022-02-06 10:59:10|15319.84|15199.84|15320.33|15200.33|15320.36|15200.36|15319.84|15199.84|6
1644145160000|2022-02-06 10:59:20|15319.99|15199.99|15319.39|15199.39|15319.99|15199.99|15319.2|15199.2|9
1644145170000|2022-02-06 10:59:30|15319.51|15199.51|15319.43|15199.43|15319.51|15199.51|15319.23|15199.23|10
1644145180000|2022-02-06 10:59:40|15319.44|15199.44|15319.13|15199.13|15319.92|15199.92|15319.13|15199.13|9
1644145190000|2022-02-06 10:59:50|15319.71|15199.71|15321.53|15201.53|15321.53|15201.53|15319.71|15199.71|9
1644145200000|2022-02-06 11:00:00|15321.41|15201.41|15322.05|15202.05|15322.05|15202.05|15321.41|15201.41|7
1644145210000|2022-02-06 11:00:10|15322.5|15202.5|15323.19|15203.19|15323.26|15203.26|15322.5|15202.5|9
1644145220000|2022-02-06 11:00:20|15323.45|15203.45|15323.08|15203.08|15323.58|15203.58|15322.98|15202.98|9
1644145230000|2022-02-06 11:00:30|15323.23|15203.23|15323.42|15203.42|15323.42|15203.42|15322.91|15202.91|9
1644145240000|2022-02-06 11:00:40|15323.6|15203.6|15323.54|15203.54|15323.83|15203.83|15323.43|15203.43|8
1644145250000|2022-02-06 11:00:50|15323.47|15203.47|15323.25|15203.25|15323.58|15203.58|15323.01|15203.01|8
1644145260000|2022-02-06 11:01:00|15323.08|15203.08|15324.38|15204.38|15324.38|15204.38|15323.02|15203.02|10
1644145270000|2022-02-06 11:01:10|15324.68|15204.68|15326.35|15206.35|15326.35|15206.35|15324.68|15204.68|9
1644145280000|2022-02-06 11:01:20|15326.83|15206.83|15327.76|15207.76|15327.76|15207.76|15326.67|15206.67|8
1644145290000|2022-02-06 11:01:30|15327.8|15207.8|15327.19|15207.19|15328.12|15208.12|15327.08|15207.08|9
1644145300000|2022-02-06 11:01:40|15327.28|15207.28|15328.67|15208.67|15328.67|15208.67|15327.28|15207.28|8
1644145310000|2022-02-06 11:01:50|15328.69|15208.69|15329.9|15209.9|15329.9|15209.9|15328.29|15208.29|9
1644145320000|2022-02-06 11:02:00|15330.22|15210.22|15328.7|15208.7|15330.41|15210.41|15328.7|15208.7|8
1644145330000|2022-02-06 11:02:10|15328.65|15208.65|15332.26|15212.26|15332.26|15212.26|15328.65|15208.65|9
1644145340000|2022-02-06 11:02:20|15332.53|15212.53|15337.57|15217.57|15337.57|15217.57|15332.23|15212.23|9
1644145350000|2022-02-06 11:02:30|15337.78|15217.78|15340.08|15220.08|15340.24|15220.24|15337.78|15217.78|10
1644145360000|2022-02-06 11:02:40|15340.23|15220.23|15339.27|15219.27|15340.82|15220.82|15339.27|15219.27|10
1644145370000|2022-02-06 11:02:50|15339.06|15219.06|15337.86|15217.86|15339.06|15219.06|15337.86|15217.86|8
1644145380000|2022-02-06 11:03:00|15337.84|15217.84|15336.5|15216.5|15337.84|15217.84|15336.5|15216.5|7
1644145390000|2022-02-06 11:03:10|15336.16|15216.16|15331.87|15211.87|15336.16|15216.16|15331.87|15211.87|9
1644145400000|2022-02-06 11:03:20|15331.84|15211.84|15328.99|15208.99|15331.84|15211.84|15328.9|15208.9|10
1644145410000|2022-02-06 11:03:30|15328.95|15208.95|15327.73|15207.73|15329.71|15209.71|15327.73|15207.73|10
1644145420000|2022-02-06 11:03:40|15327.87|15207.87|15325.92|15205.92|15327.87|15207.87|15325.92|15205.92|10
1644145430000|2022-02-06 11:03:50|15326.11|15206.11|15323.83|15203.83|15326.11|15206.11|15323.83|15203.83|10
1644145440000|2022-02-06 11:04:00|15324.71|15204.71|15323.77|15203.77|15324.73|15204.73|15323.77|15203.77|10
1644145450000|2022-02-06 11:04:10|15323.78|15203.78|15323.03|15203.03|15324.54|15204.54|15323.03|15203.03|9
1644145460000|2022-02-06 11:04:20|15323.22|15203.22|15322.62|15202.62|15323.22|15203.22|15322.45|15202.45|7
1644145470000|2022-02-06 11:04:30|15322.48|15202.48|15321.12|15201.12|15322.48|15202.48|15321.11|15201.11|9
1644145480000|2022-02-06 11:04:40|15321.06|15201.06|15321.49|15201.49|15321.49|15201.49|15320.75|15200.75|8
1644145490000|2022-02-06 11:04:50|15321.3|15201.3|15321.22|15201.22|15321.44|15201.44|15321.19|15201.19|10
1644145500000|2022-02-06 11:05:00|15321.15|15201.15|15320.7|15200.7|15321.15|15201.15|15320.51|15200.51|8
1644145510000|2022-02-06 11:05:10|15320.68|15200.68|15321.58|15201.58|15321.58|15201.58|15320.54|15200.54|9
1644145520000|2022-02-06 11:05:20|15322.07|15202.07|15320.96|15200.96|15322.08|15202.08|15320.96|15200.96|8
1644145530000|2022-02-06 11:05:30|15320.98|15200.98|15319.86|15199.86|15320.98|15200.98|15319.43|15199.43|9
1644145540000|2022-02-06 11:05:40|15319.77|15199.77|15319.94|15199.94|15320.06|15200.06|15319.61|15199.61|8
1644145550000|2022-02-06 11:05:50|15319.91|15199.91|15317.12|15197.12|15320.07|15200.07|15317.12|15197.12|6
1644145560000|2022-02-06 11:06:00|15316.67|15196.67|15315.57|15195.57|15316.95|15196.95|15315.57|15195.57|10
1644145570000|2022-02-06 11:06:10|15315.19|15195.19|15313.36|15193.36|15315.19|15195.19|15313.36|15193.36|9
1644145580000|2022-02-06 11:06:20|15313.27|15193.27|15312.63|15192.63|15313.27|15193.27|15312.49|15192.49|9
1644145590000|2022-02-06 11:06:30|15312.53|15192.53|15312.58|15192.58|15313.2|15193.2|15312.53|15192.53|9
1644145600000|2022-02-06 11:06:40|15312.63|15192.63|15313.18|15193.18|15313.18|15193.18|15312.44|15192.44|9
1644145610000|2022-02-06 11:06:50|15313.02|15193.02|15313.49|15193.49|15313.49|15193.49|15312.9|15192.9|6
1644145620000|2022-02-06 11:07:00|15313.4|15193.4|15314.54|15194.54|15314.61|15194.61|15313.4|15193.4|8
1644145630000|2022-02-06 11:07:10|15314.41|15194.41|15314.12|15194.12|15314.78|15194.78|15314|15194|8
1644145640000|2022-02-06 11:07:20|15314.23|15194.23|15314.63|15194.63|15314.63|15194.63|15314.23|15194.23|10
1644145650000|2022-02-06 11:07:30|15314.69|15194.69|15313.19|15193.19|15314.69|15194.69|15313.19|15193.19|9
1644145660000|2022-02-06 11:07:40|15313.05|15193.05|15311.8|15191.8|15313.26|15193.26|15311.8|15191.8|8
1644145670000|2022-02-06 11:07:50|15311.83|15191.83|15310.79|15190.79|15311.83|15191.83|15310.78|15190.78|9
1644145680000|2022-02-06 11:08:00|15310.68|15190.68|15310.73|15190.73|15310.97|15190.97|15310.5|15190.5|9
1644145690000|2022-02-06 11:08:10|15310.66|15190.66|15309.37|15189.37|15310.83|15190.83|15309.31|15189.31|8
1644145700000|2022-02-06 11:08:20|15309.64|15189.64|15310.93|15190.93|15311.26|15191.26|15309.64|15189.64|9
1644145710000|2022-02-06 11:08:30|15310.68|15190.68|15310.55|15190.55|15311.38|15191.38|15310.55|15190.55|8
1644145720000|2022-02-06 11:08:40|15310.53|15190.53|15310.06|15190.06|15310.53|15190.53|15310.06|15190.06|9
1644145730000|2022-02-06 11:08:50|15310.13|15190.13|15308.95|15188.95|15310.14|15190.14|15308.95|15188.95|8
1644145740000|2022-02-06 11:09:00|15309.01|15189.01|15310.55|15190.55|15310.57|15190.57|15309.01|15189.01|8
1644145750000|2022-02-06 11:09:10|15310.42|15190.42|15306.36|15186.36|15310.45|15190.45|15306.36|15186.36|10
1644145760000|2022-02-06 11:09:20|15307.54|15187.54|15306.93|15186.93|15307.64|15187.64|15306.93|15186.93|10
1644145770000|2022-02-06 11:09:30|15306.85|15186.85|15303.97|15183.97|15306.88|15186.88|15303.97|15183.97|9
1644145780000|2022-02-06 11:09:40|15303.66|15183.66|15301.46|15181.46|15303.68|15183.68|15301.46|15181.46|10
1644145790000|2022-02-06 11:09:50|15299.9|15179.9|15296.65|15176.65|15299.9|15179.9|15296.65|15176.65|10
1644145800000|2022-02-06 11:10:00|15296.67|15176.67|15296.57|15176.57|15296.71|15176.71|15296.21|15176.21|10
1644145810000|2022-02-06 11:10:10|15296.25|15176.25|15296.7|15176.7|15297.29|15177.29|15296.11|15176.11|9
1644145820000|2022-02-06 11:10:20|15297.04|15177.04|15300.52|15180.52|15301.02|15181.02|15297.04|15177.04|10
1644145830000|2022-02-06 11:10:30|15300.96|15180.96|15301.71|15181.71|15301.82|15181.82|15300.85|15180.85|10
1644145840000|2022-02-06 11:10:40|15301.76|15181.76|15302.5|15182.5|15302.82|15182.82|15301.73|15181.73|10
1644145850000|2022-02-06 11:10:50|15302.41|15182.41|15302.33|15182.33|15302.44|15182.44|15302.31|15182.31|8
1644145860000|2022-02-06 11:11:00|15302.43|15182.43|15303.33|15183.33|15303.33|15183.33|15302.31|15182.31|8
1644145870000|2022-02-06 11:11:10|15303.44|15183.44|15302.65|15182.65|15303.44|15183.44|15301.98|15181.98|10
1644145880000|2022-02-06 11:11:20|15302.63|15182.63|15302.58|15182.58|15302.78|15182.78|15302.57|15182.57|9
1644145890000|2022-02-06 11:11:30|15302.88|15182.88|15304.55|15184.55|15304.55|15184.55|15302.88|15182.88|8
1644145900000|2022-02-06 11:11:40|15303.29|15183.29|15302.91|15182.91|15303.29|15183.29|15302.37|15182.37|7
1644145910000|2022-02-06 11:11:50|15303.78|15183.78|15301.93|15181.93|15303.78|15183.78|15301.93|15181.93|9
1644145920000|2022-02-06 11:12:00|15302.08|15182.08|15301.46|15181.46|15302.08|15182.08|15301.44|15181.44|9
1644145930000|2022-02-06 11:12:10|15301.33|15181.33|15301.27|15181.27|15301.41|15181.41|15301.15|15181.15|8
1644145940000|2022-02-06 11:12:20|15301|15181|15300.59|15180.59|15301.01|15181.01|15300.59|15180.59|8
1644145950000|2022-02-06 11:12:30|15299.79|15179.79|15299.22|15179.22|15299.79|15179.79|15298.84|15178.84|8
1644145960000|2022-02-06 11:12:40|15299.25|15179.25|15298.72|15178.72|15299.25|15179.25|15298.72|15178.72|9
1644145970000|2022-02-06 11:12:50|15298.39|15178.39|15298.55|15178.55|15298.68|15178.68|15298.37|15178.37|10
1644145980000|2022-02-06 11:13:00|15298.57|15178.57|15297.87|15177.87|15298.57|15178.57|15297.87|15177.87|5
1644145990000|2022-02-06 11:13:10|15297.79|15177.79|15296.92|15176.92|15297.79|15177.79|15296.92|15176.92|7
1644146000000|2022-02-06 11:13:20|15298.12|15178.12|15297.33|15177.33|15298.13|15178.13|15297.33|15177.33|9
1644146010000|2022-02-06 11:13:30|15297.27|15177.27|15296.08|15176.08|15297.47|15177.47|15296.05|15176.05|10
1644146020000|2022-02-06 11:13:40|15296.01|15176.01|15296.37|15176.37|15296.5|15176.5|15295.91|15175.91|9
1644146030000|2022-02-06 11:13:50|15296.21|15176.21|15296.65|15176.65|15296.68|15176.68|15296.21|15176.21|9
1644146040000|2022-02-06 11:14:00|15296.79|15176.79|15299.01|15179.01|15299.01|15179.01|15296.79|15176.79|10
1644146050000|2022-02-06 11:14:10|15299.42|15179.42|15297.53|15177.53|15299.74|15179.74|15297.53|15177.53|10
1644146060000|2022-02-06 11:14:20|15297.6|15177.6|15298.86|15178.86|15299.2|15179.2|15297.6|15177.6|8
1644146070000|2022-02-06 11:14:30|15298.82|15178.82|15298.86|15178.86|15298.94|15178.94|15298.58|15178.58|9
1644146080000|2022-02-06 11:14:40|15298.97|15178.97|15299.11|15179.11|15299.84|15179.84|15298.93|15178.93|10
1644146090000|2022-02-06 11:14:50|15299.06|15179.06|15299.19|15179.19|15299.21|15179.21|15299.01|15179.01|8
1644146100000|2022-02-06 11:15:00|15299.12|15179.12|15297.74|15177.74|15299.13|15179.13|15297.74|15177.74|9
1644146110000|2022-02-06 11:15:10|15297.41|15177.41|15300.84|15180.84|15300.84|15180.84|15297.41|15177.41|10
1644146120000|2022-02-06 11:15:20|15300.9|15180.9|15303.14|15183.14|15303.14|15183.14|15300.9|15180.9|10
1644146130000|2022-02-06 11:15:30|15303.19|15183.19|15303.14|15183.14|15303.38|15183.38|15302.9|15182.9|8
1644146140000|2022-02-06 11:15:40|15303.36|15183.36|15306.68|15186.68|15306.68|15186.68|15303.36|15183.36|10
1644146150000|2022-02-06 11:15:50|15307.65|15187.65|15309.19|15189.19|15309.28|15189.28|15307.65|15187.65|10
1644146160000|2022-02-06 11:16:00|15309.26|15189.26|15308.31|15188.31|15309.26|15189.26|15308.3|15188.3|9
1644146170000|2022-02-06 11:16:10|15308.05|15188.05|15308.18|15188.18|15308.33|15188.33|15308.02|15188.02|10
1644146180000|2022-02-06 11:16:20|15308.29|15188.29|15308.63|15188.63|15308.67|15188.67|15308.21|15188.21|10
1644146190000|2022-02-06 11:16:30|15308.76|15188.76|15308.14|15188.14|15308.82|15188.82|15308.14|15188.14|9
1644146200000|2022-02-06 11:16:40|15307.75|15187.75|15307.9|15187.9|15308.4|15188.4|15307.75|15187.75|9
1644146210000|2022-02-06 11:16:50|15307.89|15187.89|15306.83|15186.83|15308|15188|15306.83|15186.83|8
1644146220000|2022-02-06 11:17:00|15306.71|15186.71|15306.33|15186.33|15306.71|15186.71|15306.19|15186.19|7
1644146230000|2022-02-06 11:17:10|15306.2|15186.2|15306.07|15186.07|15306.2|15186.2|15306.06|15186.06|6
1644146240000|2022-02-06 11:17:20|15306.04|15186.04|15306.02|15186.02|15306.34|15186.34|15306.02|15186.02|6
1644146250000|2022-02-06 11:17:30|15305.86|15185.86|15305.92|15185.92|15306.09|15186.09|15305.86|15185.86|8
1644146260000|2022-02-06 11:17:40|15305.99|15185.99|15306.16|15186.16|15306.6|15186.6|15305.99|15185.99|8
1644146270000|2022-02-06 11:17:50|15305.99|15185.99|15306.19|15186.19|15306.28|15186.28|15305.99|15185.99|6
1644146280000|2022-02-06 11:18:00|15305.75|15185.75|15303.74|15183.74|15305.75|15185.75|15303.32|15183.32|9
1644146290000|2022-02-06 11:18:10|15303.58|15183.58|15302.49|15182.49|15303.58|15183.58|15302.49|15182.49|9
1644146300000|2022-02-06 11:18:20|15302.57|15182.57|15303.09|15183.09|15303.14|15183.14|15302.4|15182.4|6
1644146310000|2022-02-06 11:18:30|15303.11|15183.11|15302.48|15182.48|15303.11|15183.11|15302.47|15182.47|7
1644146320000|2022-02-06 11:18:40|15302.4|15182.4|15302.51|15182.51|15302.51|15182.51|15302.36|15182.36|7
1644146330000|2022-02-06 11:18:50|15302.48|15182.48|15301.41|15181.41|15302.48|15182.48|15301.41|15181.41|9
1644146340000|2022-02-06 11:19:00|15302.23|15182.23|15301.78|15181.78|15302.23|15182.23|15301.78|15181.78|7
1644146350000|2022-02-06 11:19:10|15301.72|15181.72|15300.24|15180.24|15301.72|15181.72|15300.24|15180.24|9
1644146360000|2022-02-06 11:19:20|15300.08|15180.08|15300.62|15180.62|15300.68|15180.68|15299.23|15179.23|10
1644146370000|2022-02-06 11:19:30|15300.53|15180.53|15300.79|15180.79|15300.84|15180.84|15300.53|15180.53|7
1644146380000|2022-02-06 11:19:40|15299.79|15179.79|15298.92|15178.92|15299.79|15179.79|15298.82|15178.82|8
1644146390000|2022-02-06 11:19:50|15298.97|15178.97|15298.54|15178.54|15298.97|15178.97|15298.45|15178.45|9
1644146400000|2022-02-06 11:20:00|15298.53|15178.53|15297.89|15177.89|15298.53|15178.53|15297.8|15177.8|7
1644146410000|2022-02-06 11:20:10|15297.82|15177.82|15296.88|15176.88|15299|15179|15296.88|15176.88|9
1644146420000|2022-02-06 11:20:20|15297.03|15177.03|15296.85|15176.85|15297.03|15177.03|15296.63|15176.63|9
1644146430000|2022-02-06 11:20:30|15296.87|15176.87|15296.85|15176.85|15296.89|15176.89|15296.75|15176.75|7
1644146440000|2022-02-06 11:20:40|15296.81|15176.81|15296.88|15176.88|15296.88|15176.88|15296.73|15176.73|10
1644146450000|2022-02-06 11:20:50|15296.74|15176.74|15296.69|15176.69|15296.77|15176.77|15296.55|15176.55|7
1644146460000|2022-02-06 11:21:00|15296.53|15176.53|15295.83|15175.83|15296.53|15176.53|15295.83|15175.83|9
1644146470000|2022-02-06 11:21:10|15296.08|15176.08|15296.38|15176.38|15296.98|15176.98|15296.08|15176.08|10
1644146480000|2022-02-06 11:21:20|15296.35|15176.35|15300.42|15180.42|15300.42|15180.42|15296.35|15176.35|10
1644146490000|2022-02-06 11:21:30|15299.96|15179.96|15299.44|15179.44|15299.96|15179.96|15299.07|15179.07|9
1644146500000|2022-02-06 11:21:40|15299.39|15179.39|15299.78|15179.78|15299.86|15179.86|15299.29|15179.29|6
1644146510000|2022-02-06 11:21:50|15299.55|15179.55|15300.19|15180.19|15300.28|15180.28|15299.5|15179.5|10
1644146520000|2022-02-06 11:22:00|15299.94|15179.94|15300.21|15180.21|15300.34|15180.34|15299.94|15179.94|7
1644146530000|2022-02-06 11:22:10|15300.01|15180.01|15300.24|15180.24|15300.24|15180.24|15299.95|15179.95|8
1644146540000|2022-02-06 11:22:20|15300.65|15180.65|15303.02|15183.02|15303.02|15183.02|15300.65|15180.65|9
1644146550000|2022-02-06 11:22:30|15303.05|15183.05|15303.48|15183.48|15303.54|15183.54|15303.05|15183.05|8
1644146560000|2022-02-06 11:22:40|15303.37|15183.37|15303.52|15183.52|15303.52|15183.52|15303.36|15183.36|6
1644146570000|2022-02-06 11:22:50|15303.5|15183.5|15304.59|15184.59|15304.59|15184.59|15303.5|15183.5|6
1644146580000|2022-02-06 11:23:00|15304.42|15184.42|15304.75|15184.75|15304.79|15184.79|15304.42|15184.42|7
1644146590000|2022-02-06 11:23:10|15304.71|15184.71|15305.48|15185.48|15306.23|15186.23|15304.53|15184.53|8
1644146600000|2022-02-06 11:23:20|15305.83|15185.83|15306.35|15186.35|15307.21|15187.21|15305.83|15185.83|9
1644146610000|2022-02-06 11:23:30|15306.36|15186.36|15306.18|15186.18|15306.36|15186.36|15305.98|15185.98|10
1644146620000|2022-02-06 11:23:40|15306.2|15186.2|15306.2|15186.2|15306.43|15186.43|15306.2|15186.2|6
1644146630000|2022-02-06 11:23:50|15306.22|15186.22|15305.4|15185.4|15306.33|15186.33|15305.4|15185.4|8
1644146640000|2022-02-06 11:24:00|15305.63|15185.63|15306.3|15186.3|15306.3|15186.3|15305.63|15185.63|6
1644146650000|2022-02-06 11:24:10|15306.28|15186.28|15306.45|15186.45|15306.45|15186.45|15306.2|15186.2|7
1644146660000|2022-02-06 11:24:20|15306.32|15186.32|15305.93|15185.93|15306.33|15186.33|15305.93|15185.93|9
1644146670000|2022-02-06 11:24:30|15305.97|15185.97|15304.62|15184.62|15305.97|15185.97|15304.62|15184.62|9
1644146680000|2022-02-06 11:24:40|15304.54|15184.54|15304.8|15184.8|15304.93|15184.93|15304.52|15184.52|9
1644146690000|2022-02-06 11:24:50|15304.67|15184.67|15305.6|15185.6|15305.63|15185.63|15304.08|15184.08|9
1644146700000|2022-02-06 11:25:00|15305.58|15185.58|15304.48|15184.48|15305.63|15185.63|15304.46|15184.46|7
1644146710000|2022-02-06 11:25:10|15304.78|15184.78|15304.99|15184.99|15304.99|15184.99|15304.7|15184.7|7
1644146720000|2022-02-06 11:25:20|15304.9|15184.9|15305.17|15185.17|15305.17|15185.17|15304.89|15184.89|9
1644146730000|2022-02-06 11:25:30|15305.13|15185.13|15304.68|15184.68|15305.13|15185.13|15304.55|15184.55|5
1644146740000|2022-02-06 11:25:40|15304.55|15184.55|15304.44|15184.44|15304.55|15184.55|15303.92|15183.92|9
1644146750000|2022-02-06 11:25:50|15304.37|15184.37|15303.88|15183.88|15304.44|15184.44|15303.8|15183.8|9
1644146760000|2022-02-06 11:26:00|15303.93|15183.93|15303.61|15183.61|15303.97|15183.97|15303.61|15183.61|5
1644146770000|2022-02-06 11:26:10|15303.65|15183.65|15305.08|15185.08|15305.08|15185.08|15303.64|15183.64|8
1644146780000|2022-02-06 11:26:20|15305.11|15185.11|15305.55|15185.55|15305.55|15185.55|15305.11|15185.11|9
1644146790000|2022-02-06 11:26:30|15305.65|15185.65|15305.48|15185.48|15305.65|15185.65|15305.38|15185.38|7
1644146800000|2022-02-06 11:26:40|15305.58|15185.58|15305.4|15185.4|15305.63|15185.63|15305.34|15185.34|8
1644146810000|2022-02-06 11:26:50|15305.59|15185.59|15305.89|15185.89|15305.96|15185.96|15305.54|15185.54|6
1644146820000|2022-02-06 11:27:00|15305.92|15185.92|15305.95|15185.95|15306.1|15186.1|15305.88|15185.88|9
1644146830000|2022-02-06 11:27:10|15305.97|15185.97|15305.51|15185.51|15306.38|15186.38|15305.51|15185.51|9
1644146840000|2022-02-06 11:27:20|15305.44|15185.44|15306.32|15186.32|15306.32|15186.32|15305.42|15185.42|10
1644146850000|2022-02-06 11:27:30|15306.49|15186.49|15306.66|15186.66|15306.66|15186.66|15306.41|15186.41|8
1644146860000|2022-02-06 11:27:40|15306.65|15186.65|15306|15186|15307.09|15187.09|15306|15186|9
1644146870000|2022-02-06 11:27:50|15305.69|15185.69|15306.06|15186.06|15306.06|15186.06|15305.66|15185.66|9
1644146880000|2022-02-06 11:28:00|15306.07|15186.07|15306.13|15186.13|15306.13|15186.13|15305.83|15185.83|8
1644146890000|2022-02-06 11:28:10|15306.15|15186.15|15306.36|15186.36|15306.44|15186.44|15306.14|15186.14|7
1644146900000|2022-02-06 11:28:20|15306.39|15186.39|15306.24|15186.24|15306.39|15186.39|15306.21|15186.21|9
1644146910000|2022-02-06 11:28:30|15306.18|15186.18|15306.64|15186.64|15306.64|15186.64|15306.08|15186.08|8
1644146920000|2022-02-06 11:28:40|15306.37|15186.37|15306.57|15186.57|15306.65|15186.65|15306.32|15186.32|10
1644146930000|2022-02-06 11:28:50|15306.61|15186.61|15306.57|15186.57|15306.78|15186.78|15306.5|15186.5|9
1644146940000|2022-02-06 11:29:00|15306.52|15186.52|15306.78|15186.78|15306.8|15186.8|15306.47|15186.47|10
1644146950000|2022-02-06 11:29:10|15306.86|15186.86|15306.5|15186.5|15307.18|15187.18|15306.5|15186.5|8
1644146960000|2022-02-06 11:29:20|15305.79|15185.79|15305.58|15185.58|15305.79|15185.79|15305.23|15185.23|10
1644146970000|2022-02-06 11:29:30|15305.69|15185.69|15305.71|15185.71|15306.05|15186.05|15305.69|15185.69|9
1644146980000|2022-02-06 11:29:40|15305.66|15185.66|15305.17|15185.17|15305.92|15185.92|15305.17|15185.17|8
1644146990000|2022-02-06 11:29:50|15305.12|15185.12|15305.12|15185.12|15305.79|15185.79|15305.12|15185.12|9
1644147000000|2022-02-06 11:30:00|15305.15|15185.15|15305.6|15185.6|15305.6|15185.6|15305.15|15185.15|7
1644147010000|2022-02-06 11:30:10|15305.71|15185.71|15306.24|15186.24|15306.28|15186.28|15305.71|15185.71|9
1644147020000|2022-02-06 11:30:20|15306.23|15186.23|15306.32|15186.32|15306.55|15186.55|15306.09|15186.09|9
1644147030000|2022-02-06 11:30:30|15306.34|15186.34|15306.85|15186.85|15307.02|15187.02|15306.33|15186.33|9
1644147040000|2022-02-06 11:30:40|15306.93|15186.93|15307.13|15187.13|15307.25|15187.25|15306.93|15186.93|9
1644147050000|2022-02-06 11:30:50|15307.12|15187.12|15306.53|15186.53|15307.22|15187.22|15306.53|15186.53|10
1644147060000|2022-02-06 11:31:00|15306.54|15186.54|15306.87|15186.87|15307.01|15187.01|15306.22|15186.22|9
1644147070000|2022-02-06 11:31:10|15306.64|15186.64|15306.96|15186.96|15307.14|15187.14|15306.64|15186.64|9
1644147080000|2022-02-06 11:31:20|15307|15187|15306.33|15186.33|15307|15187|15306.33|15186.33|8
1644147090000|2022-02-06 11:31:30|15306.31|15186.31|15305.88|15185.88|15306.33|15186.33|15305.88|15185.88|9
1644147100000|2022-02-06 11:31:40|15305.79|15185.79|15305.12|15185.12|15305.79|15185.79|15305.12|15185.12|5
1644147110000|2022-02-06 11:31:50|15305.06|15185.06|15303.57|15183.57|15305.06|15185.06|15303.57|15183.57|5
1644147120000|2022-02-06 11:32:00|15303.54|15183.54|15299.9|15179.9|15303.54|15183.54|15299.9|15179.9|9
1644147130000|2022-02-06 11:32:10|15298.43|15178.43|15298.38|15178.38|15298.6|15178.6|15298.38|15178.38|6
1644147140000|2022-02-06 11:32:20|15298.27|15178.27|15298.41|15178.41|15299.07|15179.07|15298.18|15178.18|10
1644147150000|2022-02-06 11:32:30|15298.36|15178.36|15297.28|15177.28|15298.38|15178.38|15297.28|15177.28|7
1644147160000|2022-02-06 11:32:40|15297.14|15177.14|15296.85|15176.85|15297.29|15177.29|15296.85|15176.85|7
1644147170000|2022-02-06 11:32:50|15296.95|15176.95|15297.17|15177.17|15297.48|15177.48|15296.77|15176.77|8
1644147180000|2022-02-06 11:33:00|15297.16|15177.16|15296.78|15176.78|15297.25|15177.25|15296.78|15176.78|7
1644147190000|2022-02-06 11:33:10|15296.89|15176.89|15297.53|15177.53|15297.53|15177.53|15296.75|15176.75|10
1644147200000|2022-02-06 11:33:20|15297.34|15177.34|15296.81|15176.81|15297.72|15177.72|15296.81|15176.81|9
1644147210000|2022-02-06 11:33:30|15296.98|15176.98|15298.64|15178.64|15298.64|15178.64|15296.98|15176.98|9
1644147220000|2022-02-06 11:33:40|15298.77|15178.77|15299.27|15179.27|15299.35|15179.35|15298.77|15178.77|10
1644147230000|2022-02-06 11:33:50|15299.36|15179.36|15299.05|15179.05|15299.37|15179.37|15298.97|15178.97|10
1644147240000|2022-02-06 11:34:00|15299.22|15179.22|15300.5|15180.5|15300.5|15180.5|15299.22|15179.22|9
1644147250000|2022-02-06 11:34:10|15300.56|15180.56|15301.14|15181.14|15301.16|15181.16|15300.56|15180.56|10
1644147260000|2022-02-06 11:34:20|15301.07|15181.07|15299.92|15179.92|15301.17|15181.17|15299.92|15179.92|8
1644147270000|2022-02-06 11:34:30|15299.8|15179.8|15300.29|15180.29|15300.3|15180.3|15299.8|15179.8|7
1644147280000|2022-02-06 11:34:40|15300.4|15180.4|15300.46|15180.46|15300.63|15180.63|15300.29|15180.29|8
1644147290000|2022-02-06 11:34:50|15300.5|15180.5|15300.67|15180.67|15300.68|15180.68|15300.5|15180.5|6
1644147300000|2022-02-06 11:35:00|15300.65|15180.65|15300.85|15180.85|15300.85|15180.85|15300.37|15180.37|8
1644147310000|2022-02-06 11:35:10|15300.63|15180.63|15301.11|15181.11|15301.11|15181.11|15300.63|15180.63|8
1644147320000|2022-02-06 11:35:20|15301.24|15181.24|15301.68|15181.68|15301.68|15181.68|15301.16|15181.16|6
1644147330000|2022-02-06 11:35:30|15301.57|15181.57|15300.77|15180.77|15301.57|15181.57|15300.77|15180.77|9
1644147340000|2022-02-06 11:35:40|15301.29|15181.29|15302.59|15182.59|15302.62|15182.62|15301.17|15181.17|8
1644147350000|2022-02-06 11:35:50|15302.51|15182.51|15304.17|15184.17|15304.17|15184.17|15302.51|15182.51|10
1644147360000|2022-02-06 11:36:00|15304.66|15184.66|15306.67|15186.67|15306.67|15186.67|15304.66|15184.66|9
1644147370000|2022-02-06 11:36:10|15306.76|15186.76|15306.07|15186.07|15306.93|15186.93|15306.05|15186.05|7
1644147380000|2022-02-06 11:36:20|15306.09|15186.09|15305.88|15185.88|15306.25|15186.25|15305.88|15185.88|7
1644147390000|2022-02-06 11:36:30|15306.32|15186.32|15305.84|15185.84|15306.37|15186.37|15305.84|15185.84|8
1644147400000|2022-02-06 11:36:40|15305.29|15185.29|15306.13|15186.13|15306.41|15186.41|15305.29|15185.29|6
1644147410000|2022-02-06 11:36:50|15306.62|15186.62|15306.51|15186.51|15306.66|15186.66|15306.43|15186.43|8
1644147420000|2022-02-06 11:37:00|15305.92|15185.92|15306.27|15186.27|15306.27|15186.27|15305.84|15185.84|8
1644147430000|2022-02-06 11:37:10|15306.29|15186.29|15306.71|15186.71|15306.82|15186.82|15306.29|15186.29|8
1644147440000|2022-02-06 11:37:20|15306.72|15186.72|15308.49|15188.49|15308.49|15188.49|15305.67|15185.67|8
1644147450000|2022-02-06 11:37:30|15311.19|15191.19|15315.67|15195.67|15315.7|15195.7|15311.19|15191.19|9
1644147460000|2022-02-06 11:37:40|15315.88|15195.88|15315.27|15195.27|15316.17|15196.17|15315.27|15195.27|10
1644147470000|2022-02-06 11:37:50|15315.13|15195.13|15313.64|15193.64|15315.15|15195.15|15313.59|15193.59|9
1644147480000|2022-02-06 11:38:00|15312.94|15192.94|15311.54|15191.54|15313.1|15193.1|15311.42|15191.42|10
1644147490000|2022-02-06 11:38:10|15311.93|15191.93|15311.6|15191.6|15312.24|15192.24|15311.6|15191.6|8
1644147500000|2022-02-06 11:38:20|15311.68|15191.68|15312.45|15192.45|15312.46|15192.46|15311.68|15191.68|9
1644147510000|2022-02-06 11:38:30|15312.49|15192.49|15313.33|15193.33|15313.41|15193.41|15312.49|15192.49|10
1644147520000|2022-02-06 11:38:40|15313.36|15193.36|15313.29|15193.29|15313.51|15193.51|15313.29|15193.29|9
1644147530000|2022-02-06 11:38:50|15314.36|15194.36|15315.11|15195.11|15315.11|15195.11|15314.24|15194.24|9
1644147540000|2022-02-06 11:39:00|15315.17|15195.17|15315.72|15195.72|15315.72|15195.72|15315.17|15195.17|9
1644147550000|2022-02-06 11:39:10|15315.76|15195.76|15316.31|15196.31|15316.31|15196.31|15315.76|15195.76|8
1644147560000|2022-02-06 11:39:20|15316.18|15196.18|15316.59|15196.59|15316.59|15196.59|15316.18|15196.18|10
1644147570000|2022-02-06 11:39:30|15316.77|15196.77|15317.69|15197.69|15317.69|15197.69|15316.77|15196.77|10
1644147580000|2022-02-06 11:39:40|15318.04|15198.04|15318.57|15198.57|15318.77|15198.77|15317.92|15197.92|10
1644147590000|2022-02-06 11:39:50|15318.66|15198.66|15317.59|15197.59|15318.66|15198.66|15317.53|15197.53|10
1644147600000|2022-02-06 11:40:00|15317.87|15197.87|15318.42|15198.42|15318.42|15198.42|15317.3|15197.3|7
1644147610000|2022-02-06 11:40:10|15318.41|15198.41|15319.42|15199.42|15319.42|15199.42|15318.41|15198.41|10
1644147620000|2022-02-06 11:40:20|15318.37|15198.37|15318.44|15198.44|15318.74|15198.74|15317.88|15197.88|9
1644147630000|2022-02-06 11:40:30|15318.62|15198.62|15318.87|15198.87|15318.87|15198.87|15318.55|15198.55|9
1644147640000|2022-02-06 11:40:40|15318.98|15198.98|15319.2|15199.2|15319.2|15199.2|15318.98|15198.98|10
1644147650000|2022-02-06 11:40:50|15319.26|15199.26|15319.22|15199.22|15319.41|15199.41|15319.2|15199.2|8
1644147660000|2022-02-06 11:41:00|15319.33|15199.33|15319.16|15199.16|15319.6|15199.6|15319.16|15199.16|9
1644147670000|2022-02-06 11:41:10|15319.43|15199.43|15318.66|15198.66|15319.59|15199.59|15318.61|15198.61|9
1644147680000|2022-02-06 11:41:20|15318.75|15198.75|15318.79|15198.79|15319.54|15199.54|15318.59|15198.59|9
1644147690000|2022-02-06 11:41:30|15318.85|15198.85|15320.09|15200.09|15320.43|15200.43|15318.85|15198.85|8
1644147700000|2022-02-06 11:41:40|15319.86|15199.86|15321.33|15201.33|15321.7|15201.7|15319.75|15199.75|10
1644147710000|2022-02-06 11:41:50|15321.3|15201.3|15321.8|15201.8|15321.8|15201.8|15321.3|15201.3|7
1644147720000|2022-02-06 11:42:00|15321.84|15201.84|15321.92|15201.92|15321.92|15201.92|15321.82|15201.82|4
1644147730000|2022-02-06 11:42:10|15321.17|15201.17|15321.61|15201.61|15321.61|15201.61|15321.17|15201.17|9
1644147740000|2022-02-06 11:42:20|15321.84|15201.84|15321.98|15201.98|15321.98|15201.98|15321.82|15201.82|7
1644147750000|2022-02-06 11:42:30|15322.34|15202.34|15322.94|15202.94|15323.04|15203.04|15322.34|15202.34|9
1644147760000|2022-02-06 11:42:40|15323.07|15203.07|15321.96|15201.96|15323.07|15203.07|15321.96|15201.96|10
1644147770000|2022-02-06 11:42:50|15321.88|15201.88|15318.21|15198.21|15321.88|15201.88|15318.21|15198.21|9
1644147780000|2022-02-06 11:43:00|15317.4|15197.4|15313.2|15193.2|15317.53|15197.53|15313.2|15193.2|10
1644147790000|2022-02-06 11:43:10|15312.96|15192.96|15308.42|15188.42|15312.96|15192.96|15308.05|15188.05|10
1644147800000|2022-02-06 11:43:20|15307.94|15187.94|15308.18|15188.18|15308.18|15188.18|15307.84|15187.84|6
1644147810000|2022-02-06 11:43:30|15308.19|15188.19|15307.41|15187.41|15308.35|15188.35|15307.41|15187.41|9
1644147820000|2022-02-06 11:43:40|15307.31|15187.31|15305.67|15185.67|15307.31|15187.31|15305.67|15185.67|8
1644147830000|2022-02-06 11:43:50|15305.82|15185.82|15305.05|15185.05|15305.82|15185.82|15304.99|15184.99|10
1644147840000|2022-02-06 11:44:00|15305.04|15185.04|15304.44|15184.44|15305.04|15185.04|15304.41|15184.41|7
1644147850000|2022-02-06 11:44:10|15304.46|15184.46|15304.64|15184.64|15305.01|15185.01|15304.46|15184.46|9
1644147860000|2022-02-06 11:44:20|15304.57|15184.57|15304.19|15184.19|15304.78|15184.78|15303.82|15183.82|10
1644147870000|2022-02-06 11:44:30|15304.07|15184.07|15304.42|15184.42|15304.42|15184.42|15304.07|15184.07|9
1644147880000|2022-02-06 11:44:40|15304.5|15184.5|15304.14|15184.14|15304.7|15184.7|15304.14|15184.14|9
1644147890000|2022-02-06 11:44:50|15303.13|15183.13|15299.59|15179.59|15303.14|15183.14|15299.59|15179.59|9
1644147900000|2022-02-06 11:45:00|15299.47|15179.47|15297.29|15177.29|15299.47|15179.47|15297.29|15177.29|9
1644147910000|2022-02-06 11:45:10|15296.65|15176.65|15293.65|15173.65|15297|15177|15293.65|15173.65|7
1644147920000|2022-02-06 11:45:20|15293.88|15173.88|15293.18|15173.18|15293.88|15173.88|15293.16|15173.16|7
1644147930000|2022-02-06 11:45:30|15292.98|15172.98|15291.41|15171.41|15292.98|15172.98|15291.41|15171.41|10
1644147940000|2022-02-06 11:45:40|15291.42|15171.42|15287.2|15167.2|15291.42|15171.42|15287.2|15167.2|10
1644147950000|2022-02-06 11:45:50|15286.56|15166.56|15286.64|15166.64|15286.74|15166.74|15286.18|15166.18|9
1644147960000|2022-02-06 11:46:00|15286.45|15166.45|15284.4|15164.4|15286.45|15166.45|15284.35|15164.35|10
1644147970000|2022-02-06 11:46:10|15283.87|15163.87|15281.37|15161.37|15283.87|15163.87|15281.08|15161.08|9
1644147980000|2022-02-06 11:46:20|15281.69|15161.69|15282.32|15162.32|15283.35|15163.35|15281.69|15161.69|10
1644147990000|2022-02-06 11:46:30|15282.34|15162.34|15282.48|15162.48|15282.89|15162.89|15282.24|15162.24|10
1644148000000|2022-02-06 11:46:40|15282.35|15162.35|15279.96|15159.96|15282.35|15162.35|15279.96|15159.96|8
1644148010000|2022-02-06 11:46:50|15279.9|15159.9|15282.22|15162.22|15282.22|15162.22|15279.9|15159.9|10
1644148020000|2022-02-06 11:47:00|15282.17|15162.17|15282.48|15162.48|15282.48|15162.48|15282.04|15162.04|10
1644148030000|2022-02-06 11:47:10|15282.17|15162.17|15282.1|15162.1|15282.37|15162.37|15282.06|15162.06|10
1644148040000|2022-02-06 11:47:20|15282.36|15162.36|15280.17|15160.17|15282.36|15162.36|15280.17|15160.17|10
1644148050000|2022-02-06 11:47:30|15279.59|15159.59|15279.12|15159.12|15279.77|15159.77|15279.12|15159.12|8
1644148060000|2022-02-06 11:47:40|15279.16|15159.16|15277.46|15157.46|15279.16|15159.16|15277.46|15157.46|8
1644148070000|2022-02-06 11:47:50|15276.94|15156.94|15274.03|15154.03|15276.94|15156.94|15274.03|15154.03|10
1644148080000|2022-02-06 11:48:00|15273.78|15153.78|15273.45|15153.45|15274.93|15154.93|15273.45|15153.45|10
1644148090000|2022-02-06 11:48:10|15271.93|15151.93|15266.47|15146.47|15271.93|15151.93|15266.47|15146.47|10
1644148100000|2022-02-06 11:48:20|15266.37|15146.37|15262.92|15142.92|15266.37|15146.37|15262.92|15142.92|10
1644148110000|2022-02-06 11:48:30|15262.72|15142.72|15261.93|15141.93|15262.72|15142.72|15261.93|15141.93|10
1644148120000|2022-02-06 11:48:40|15261.97|15141.97|15264.53|15144.53|15264.53|15144.53|15261.97|15141.97|10
1644148130000|2022-02-06 11:48:50|15265.71|15145.71|15269.15|15149.15|15269.58|15149.58|15265.71|15145.71|10
1644148140000|2022-02-06 11:49:00|15269.18|15149.18|15271.8|15151.8|15271.8|15151.8|15269.17|15149.17|10
1644148150000|2022-02-06 11:49:10|15271.98|15151.98|15271.41|15151.41|15271.98|15151.98|15270.99|15150.99|10
1644148160000|2022-02-06 11:49:20|15271.4|15151.4|15273.23|15153.23|15273.23|15153.23|15271.05|15151.05|10
1644148170000|2022-02-06 11:49:30|15273.42|15153.42|15273.29|15153.29|15273.42|15153.42|15273.08|15153.08|9
1644148180000|2022-02-06 11:49:40|15273.61|15153.61|15274.97|15154.97|15275.19|15155.19|15273.61|15153.61|10
1644148190000|2022-02-06 11:49:50|15275.29|15155.29|15278.51|15158.51|15278.51|15158.51|15275.29|15155.29|8
1644148200000|2022-02-06 11:50:00|15278.53|15158.53|15278.96|15158.96|15278.96|15158.96|15278.53|15158.53|8
1644148210000|2022-02-06 11:50:10|15278.9|15158.9|15279.34|15159.34|15279.59|15159.59|15278.9|15158.9|10
1644148220000|2022-02-06 11:50:20|15279.63|15159.63|15281.15|15161.15|15281.15|15161.15|15279.63|15159.63|8
1644148230000|2022-02-06 11:50:30|15281.42|15161.42|15280.6|15160.6|15281.42|15161.42|15280.47|15160.47|8
1644148240000|2022-02-06 11:50:40|15280.4|15160.4|15280.22|15160.22|15280.51|15160.51|15280.22|15160.22|6
1644148250000|2022-02-06 11:50:50|15280|15160|15278.07|15158.07|15280|15160|15278.07|15158.07|9
1644148260000|2022-02-06 11:51:00|15277.99|15157.99|15279.48|15159.48|15279.48|15159.48|15277.94|15157.94|9
1644148270000|2022-02-06 11:51:10|15279.46|15159.46|15279.76|15159.76|15279.76|15159.76|15278.55|15158.55|9
1644148280000|2022-02-06 11:51:20|15280.31|15160.31|15280.86|15160.86|15281.13|15161.13|15280.31|15160.31|9
1644148290000|2022-02-06 11:51:30|15281.45|15161.45|15281.03|15161.03|15281.45|15161.45|15280.97|15160.97|8
1644148300000|2022-02-06 11:51:40|15281.02|15161.02|15282.07|15162.07|15282.07|15162.07|15281.01|15161.01|7
1644148310000|2022-02-06 11:51:50|15282.05|15162.05|15281.74|15161.74|15282.05|15162.05|15281.64|15161.64|7
1644148320000|2022-02-06 11:52:00|15281.91|15161.91|15283.44|15163.44|15283.44|15163.44|15281.91|15161.91|9
1644148330000|2022-02-06 11:52:10|15284.33|15164.33|15293.61|15173.61|15293.61|15173.61|15284.33|15164.33|10
1644148340000|2022-02-06 11:52:20|15294.55|15174.55|15296.76|15176.76|15296.76|15176.76|15294.55|15174.55|10
1644148350000|2022-02-06 11:52:30|15297.12|15177.12|15297.13|15177.13|15297.95|15177.95|15296.71|15176.71|9
1644148360000|2022-02-06 11:52:40|15296.9|15176.9|15295.35|15175.35|15296.9|15176.9|15295.35|15175.35|10
1644148370000|2022-02-06 11:52:50|15295.32|15175.32|15295.16|15175.16|15295.7|15175.7|15294.8|15174.8|9
1644148380000|2022-02-06 11:53:00|15295.03|15175.03|15295|15175|15295.63|15175.63|15295|15175|10
1644148390000|2022-02-06 11:53:10|15294.82|15174.82|15290.83|15170.83|15294.82|15174.82|15290.83|15170.83|10
1644148400000|2022-02-06 11:53:20|15290.78|15170.78|15291.4|15171.4|15291.4|15171.4|15290.29|15170.29|10
1644148410000|2022-02-06 11:53:30|15291.56|15171.56|15292.65|15172.65|15292.65|15172.65|15291.56|15171.56|9
1644148420000|2022-02-06 11:53:40|15292.58|15172.58|15292.56|15172.56|15292.58|15172.58|15292.18|15172.18|9
1644148430000|2022-02-06 11:53:50|15293.22|15173.22|15293.62|15173.62|15293.85|15173.85|15293.22|15173.22|10
1644148440000|2022-02-06 11:54:00|15293.67|15173.67|15293.12|15173.12|15293.67|15173.67|15292.77|15172.77|10
1644148450000|2022-02-06 11:54:10|15293.13|15173.13|15294.96|15174.96|15294.96|15174.96|15293.13|15173.13|9
1644148460000|2022-02-06 11:54:20|15295.23|15175.23|15295.59|15175.59|15295.59|15175.59|15295.11|15175.11|8
1644148470000|2022-02-06 11:54:30|15294.98|15174.98|15295.49|15175.49|15295.5|15175.5|15294.17|15174.17|10
1644148480000|2022-02-06 11:54:40|15295.12|15175.12|15297.16|15177.16|15297.56|15177.56|15295.12|15175.12|10
1644148490000|2022-02-06 11:54:50|15297.34|15177.34|15297.22|15177.22|15297.41|15177.41|15296.87|15176.87|6
1644148500000|2022-02-06 11:55:00|15297.25|15177.25|15297.5|15177.5|15297.59|15177.59|15297|15177|10
1644148510000|2022-02-06 11:55:10|15297.57|15177.57|15296.72|15176.72|15297.57|15177.57|15296.12|15176.12|10
1644148520000|2022-02-06 11:55:20|15296.5|15176.5|15297.05|15177.05|15297.13|15177.13|15296.49|15176.49|7
1644148530000|2022-02-06 11:55:30|15296.87|15176.87|15295.97|15175.97|15296.87|15176.87|15295.97|15175.97|9
1644148540000|2022-02-06 11:55:40|15295.57|15175.57|15294.46|15174.46|15295.57|15175.57|15294.41|15174.41|10
1644148550000|2022-02-06 11:55:50|15294.45|15174.45|15294.21|15174.21|15294.45|15174.45|15294.08|15174.08|9
1644148560000|2022-02-06 11:56:00|15294.17|15174.17|15293.58|15173.58|15294.17|15174.17|15293.58|15173.58|8
1644148570000|2022-02-06 11:56:10|15294.39|15174.39|15294.29|15174.29|15294.69|15174.69|15294.28|15174.28|9
1644148580000|2022-02-06 11:56:20|15294.28|15174.28|15293.12|15173.12|15294.28|15174.28|15293.12|15173.12|10
1644148590000|2022-02-06 11:56:30|15293.01|15173.01|15292.1|15172.1|15293.01|15173.01|15292.1|15172.1|8
1644148600000|2022-02-06 11:56:40|15292.16|15172.16|15292.25|15172.25|15292.43|15172.43|15291.99|15171.99|9
1644148610000|2022-02-06 11:56:50|15292.19|15172.19|15291.97|15171.97|15292.23|15172.23|15291.97|15171.97|8
1644148620000|2022-02-06 11:57:00|15292.07|15172.07|15291.42|15171.42|15292.07|15172.07|15291.42|15171.42|6
1644148630000|2022-02-06 11:57:10|15291.46|15171.46|15292.33|15172.33|15292.33|15172.33|15291.46|15171.46|9
1644148640000|2022-02-06 11:57:20|15291.82|15171.82|15292.52|15172.52|15292.52|15172.52|15291.82|15171.82|10
1644148650000|2022-02-06 11:57:30|15292.54|15172.54|15292.63|15172.63|15293.2|15173.2|15292.54|15172.54|9
1644148660000|2022-02-06 11:57:40|15292.89|15172.89|15291.92|15171.92|15292.89|15172.89|15290.97|15170.97|9
1644148670000|2022-02-06 11:57:50|15292.12|15172.12|15293.4|15173.4|15293.58|15173.58|15292.08|15172.08|10
1644148680000|2022-02-06 11:58:00|15293.34|15173.34|15292.51|15172.51|15293.34|15173.34|15292.33|15172.33|10
1644148690000|2022-02-06 11:58:10|15292.41|15172.41|15291.2|15171.2|15292.41|15172.41|15291.2|15171.2|8
1644148700000|2022-02-06 11:58:20|15290.82|15170.82|15290.05|15170.05|15290.82|15170.82|15290.05|15170.05|9
1644148710000|2022-02-06 11:58:30|15290|15170|15289.78|15169.78|15290.25|15170.25|15289.78|15169.78|10
1644148720000|2022-02-06 11:58:40|15289.99|15169.99|15291.45|15171.45|15291.45|15171.45|15289.85|15169.85|10
1644148730000|2022-02-06 11:58:50|15291.57|15171.57|15292.12|15172.12|15292.12|15172.12|15291.45|15171.45|7
1644148740000|2022-02-06 11:59:00|15291.66|15171.66|15291.76|15171.76|15291.76|15171.76|15291.32|15171.32|9
1644148750000|2022-02-06 11:59:10|15291.87|15171.87|15293.5|15173.5|15293.81|15173.81|15291.87|15171.87|10
1644148760000|2022-02-06 11:59:20|15293.55|15173.55|15293.26|15173.26|15293.96|15173.96|15293.26|15173.26|9
1644148770000|2022-02-06 11:59:30|15293.13|15173.13|15293.13|15173.13|15293.18|15173.18|15292.55|15172.55|9
1644148780000|2022-02-06 11:59:40|15294.17|15174.17|15296.49|15176.49|15296.49|15176.49|15294.17|15174.17|8
1644148790000|2022-02-06 11:59:50|15296.63|15176.63|15297.18|15177.18|15297.46|15177.46|15296.63|15176.63|8
1644148800000|2022-02-06 12:00:00|15297.11|15177.11|15298.19|15178.19|15298.19|15178.19|15296.78|15176.78|10
1644148810000|2022-02-06 12:00:10|15298.1|15178.1|15300.05|15180.05|15300.05|15180.05|15297.92|15177.92|9
1644148820000|2022-02-06 12:00:20|15300.11|15180.11|15302.6|15182.6|15302.6|15182.6|15299.85|15179.85|10
1644148830000|2022-02-06 12:00:30|15302.9|15182.9|15305.85|15185.85|15306.06|15186.06|15302.9|15182.9|10
1644148840000|2022-02-06 12:00:40|15305.69|15185.69|15305.02|15185.02|15305.86|15185.86|15305.02|15185.02|10
1644148850000|2022-02-06 12:00:50|15304.39|15184.39|15303.59|15183.59|15304.42|15184.42|15303.3|15183.3|10
1644148860000|2022-02-06 12:01:00|15303.47|15183.47|15304.03|15184.03|15304.03|15184.03|15302.82|15182.82|10
1644148870000|2022-02-06 12:01:10|15303.98|15183.98|15303.78|15183.78|15305.57|15185.57|15303.78|15183.78|9
1644148880000|2022-02-06 12:01:20|15304.29|15184.29|15301.79|15181.79|15304.37|15184.37|15301.77|15181.77|10
1644148890000|2022-02-06 12:01:30|15301.6|15181.6|15301.68|15181.68|15301.68|15181.68|15300.88|15180.88|10
1644148900000|2022-02-06 12:01:40|15301.61|15181.61|15303.44|15183.44|15304.07|15184.07|15301.61|15181.61|10
1644148910000|2022-02-06 12:01:50|15303.65|15183.65|15305.06|15185.06|15305.08|15185.08|15302.65|15182.65|10
1644148920000|2022-02-06 12:02:00|15305.18|15185.18|15305.33|15185.33|15305.4|15185.4|15304.38|15184.38|10
1644148930000|2022-02-06 12:02:10|15305.31|15185.31|15306.4|15186.4|15306.99|15186.99|15305.31|15185.31|9
1644148940000|2022-02-06 12:02:20|15305.97|15185.97|15307.67|15187.67|15307.67|15187.67|15305.82|15185.82|10
1644148950000|2022-02-06 12:02:30|15307.74|15187.74|15309.16|15189.16|15309.16|15189.16|15307.74|15187.74|10
1644148960000|2022-02-06 12:02:40|15309.22|15189.22|15309.49|15189.49|15309.55|15189.55|15309.22|15189.22|7
1644148970000|2022-02-06 12:02:50|15309.72|15189.72|15310|15190|15310|15190|15309.72|15189.72|7
1644148980000|2022-02-06 12:03:00|15310.08|15190.08|15309.96|15189.96|15310.15|15190.15|15309.96|15189.96|5
1644148990000|2022-02-06 12:03:10|15310|15190|15309.36|15189.36|15310.01|15190.01|15309.26|15189.26|8
1644149000000|2022-02-06 12:03:20|15309.35|15189.35|15308.75|15188.75|15309.35|15189.35|15308.45|15188.45|8
1644149010000|2022-02-06 12:03:30|15308.5|15188.5|15306.43|15186.43|15308.5|15188.5|15306.43|15186.43|10
1644149020000|2022-02-06 12:03:40|15306.45|15186.45|15305.32|15185.32|15306.79|15186.79|15305.32|15185.32|7
1644149030000|2022-02-06 12:03:50|15305.33|15185.33|15308.43|15188.43|15308.43|15188.43|15305.33|15185.33|10
1644149040000|2022-02-06 12:04:00|15308.62|15188.62|15308.52|15188.52|15308.64|15188.64|15308.5|15188.5|8
1644149050000|2022-02-06 12:04:10|15309.11|15189.11|15307.06|15187.06|15309.11|15189.11|15307.06|15187.06|10
1644149060000|2022-02-06 12:04:20|15306.9|15186.9|15305.69|15185.69|15306.9|15186.9|15305.69|15185.69|10
1644149070000|2022-02-06 12:04:30|15305.66|15185.66|15303.6|15183.6|15305.66|15185.66|15303.6|15183.6|10
1644149080000|2022-02-06 12:04:40|15303.64|15183.64|15304.08|15184.08|15304.93|15184.93|15303.64|15183.64|9
1644149090000|2022-02-06 12:04:50|15303.38|15183.38|15301.96|15181.96|15303.68|15183.68|15301.91|15181.91|7
1644149100000|2022-02-06 12:05:00|15301.94|15181.94|15307.16|15187.16|15307.16|15187.16|15301.94|15181.94|10
1644149110000|2022-02-06 12:05:10|15307.57|15187.57|15308.13|15188.13|15308.18|15188.18|15307.57|15187.57|9
1644149120000|2022-02-06 12:05:20|15308.97|15188.97|15309.66|15189.66|15309.66|15189.66|15308.97|15188.97|9
1644149130000|2022-02-06 12:05:30|15309.88|15189.88|15310.41|15190.41|15310.71|15190.71|15309.82|15189.82|9
1644149140000|2022-02-06 12:05:40|15310.66|15190.66|15314.8|15194.8|15314.8|15194.8|15310.66|15190.66|10
1644149150000|2022-02-06 12:05:50|15314.66|15194.66|15317.53|15197.53|15317.61|15197.61|15314.66|15194.66|10
1644149160000|2022-02-06 12:06:00|15317.37|15197.37|15317.69|15197.69|15317.69|15197.69|15317.23|15197.23|9
1644149170000|2022-02-06 12:06:10|15317.85|15197.85|15317.05|15197.05|15318.09|15198.09|15317.04|15197.04|9
1644149180000|2022-02-06 12:06:20|15317.1|15197.1|15319.44|15199.44|15319.44|15199.44|15317.1|15197.1|10
1644149190000|2022-02-06 12:06:30|15319.55|15199.55|15320.17|15200.17|15320.53|15200.53|15319.55|15199.55|10
1644149200000|2022-02-06 12:06:40|15320.14|15200.14|15321.28|15201.28|15321.28|15201.28|15320.03|15200.03|10
1644149210000|2022-02-06 12:06:50|15320.23|15200.23|15324.01|15204.01|15324.04|15204.04|15320.23|15200.23|9
1644149220000|2022-02-06 12:07:00|15324.14|15204.14|15324.29|15204.29|15324.29|15204.29|15323.39|15203.39|9
1644149230000|2022-02-06 12:07:10|15324.13|15204.13|15323.66|15203.66|15324.34|15204.34|15323.66|15203.66|8
1644149240000|2022-02-06 12:07:20|15323.63|15203.63|15324.05|15204.05|15324.05|15204.05|15323.63|15203.63|5
1644149250000|2022-02-06 12:07:30|15324.1|15204.1|15326.1|15206.1|15326.1|15206.1|15324.1|15204.1|7
1644149260000|2022-02-06 12:07:40|15326.38|15206.38|15327.73|15207.73|15327.98|15207.98|15326.38|15206.38|8
1644149270000|2022-02-06 12:07:50|15327.86|15207.86|15330.91|15210.91|15330.91|15210.91|15327.75|15207.75|10
1644149280000|2022-02-06 12:08:00|15331.24|15211.24|15335.6|15215.6|15335.72|15215.72|15331.24|15211.24|10
1644149290000|2022-02-06 12:08:10|15335.71|15215.71|15335.65|15215.65|15336.59|15216.59|15335.65|15215.65|10
1644149300000|2022-02-06 12:08:20|15335.24|15215.24|15334.68|15214.68|15335.24|15215.24|15333.47|15213.47|10
1644149310000|2022-02-06 12:08:30|15334.55|15214.55|15336.08|15216.08|15336.12|15216.12|15334.55|15214.55|9
1644149320000|2022-02-06 12:08:40|15336.25|15216.25|15337.83|15217.83|15338.22|15218.22|15336.13|15216.13|10
1644149330000|2022-02-06 12:08:50|15337.84|15217.84|15339.32|15219.32|15339.32|15219.32|15337.84|15217.84|8
1644149340000|2022-02-06 12:09:00|15339.27|15219.27|15339.6|15219.6|15339.73|15219.73|15339.24|15219.24|8
1644149350000|2022-02-06 12:09:10|15339.01|15219.01|15337.97|15217.97|15339.38|15219.38|15337.39|15217.39|7
1644149360000|2022-02-06 12:09:20|15337.58|15217.58|15339.25|15219.25|15339.61|15219.61|15337.24|15217.24|8
1644149370000|2022-02-06 12:09:30|15339.02|15219.02|15341.41|15221.41|15341.41|15221.41|15339.02|15219.02|10
1644149380000|2022-02-06 12:09:40|15341.23|15221.23|15341.38|15221.38|15341.4|15221.4|15341.12|15221.12|5
1644149390000|2022-02-06 12:09:50|15341.51|15221.51|15345.04|15225.04|15345.13|15225.13|15341.51|15221.51|10
1644149400000|2022-02-06 12:10:00|15345.31|15225.31|15346.28|15226.28|15346.47|15226.47|15345.31|15225.31|9
1644149410000|2022-02-06 12:10:10|15346.39|15226.39|15346.67|15226.67|15346.98|15226.98|15346.39|15226.39|9
1644149420000|2022-02-06 12:10:20|15346.71|15226.71|15345.24|15225.24|15346.71|15226.71|15345.24|15225.24|9
1644149430000|2022-02-06 12:10:30|15345.08|15225.08|15344.14|15224.14|15345.08|15225.08|15344.14|15224.14|8
1644149440000|2022-02-06 12:10:40|15344.16|15224.16|15344.88|15224.88|15344.93|15224.93|15344.16|15224.16|10
1644149450000|2022-02-06 12:10:50|15344.87|15224.87|15345.58|15225.58|15345.58|15225.58|15344.6|15224.6|8
1644149460000|2022-02-06 12:11:00|15345.73|15225.73|15344.82|15224.82|15345.73|15225.73|15344.6|15224.6|10
1644149470000|2022-02-06 12:11:10|15344.51|15224.51|15343.93|15223.93|15344.53|15224.53|15343.93|15223.93|9
1644149480000|2022-02-06 12:11:20|15343.86|15223.86|15344.16|15224.16|15344.33|15224.33|15343.86|15223.86|7
1644149490000|2022-02-06 12:11:30|15344.22|15224.22|15345.38|15225.38|15345.38|15225.38|15344.22|15224.22|6
1644149500000|2022-02-06 12:11:40|15345.34|15225.34|15344.42|15224.42|15345.34|15225.34|15344.42|15224.42|8
1644149510000|2022-02-06 12:11:50|15344.36|15224.36|15343.59|15223.59|15344.36|15224.36|15343.47|15223.47|8
1644149520000|2022-02-06 12:12:00|15343.51|15223.51|15342.22|15222.22|15343.51|15223.51|15342.22|15222.22|6
1644149530000|2022-02-06 12:12:10|15342.08|15222.08|15337.43|15217.43|15342.08|15222.08|15337.43|15217.43|10
1644149540000|2022-02-06 12:12:20|15337.21|15217.21|15336.85|15216.85|15337.48|15217.48|15336.85|15216.85|7
1644149550000|2022-02-06 12:12:30|15337.11|15217.11|15336.88|15216.88|15337.11|15217.11|15336.5|15216.5|10
1644149560000|2022-02-06 12:12:40|15336.92|15216.92|15338.43|15218.43|15338.59|15218.59|15336.92|15216.92|9
1644149570000|2022-02-06 12:12:50|15338.03|15218.03|15339.65|15219.65|15339.65|15219.65|15338.03|15218.03|9
1644149580000|2022-02-06 12:13:00|15339.67|15219.67|15340.31|15220.31|15340.31|15220.31|15339.67|15219.67|10
1644149590000|2022-02-06 12:13:10|15340.58|15220.58|15340.19|15220.19|15340.7|15220.7|15340.06|15220.06|10
1644149600000|2022-02-06 12:13:20|15340.07|15220.07|15338.74|15218.74|15340.07|15220.07|15338.74|15218.74|10
1644149610000|2022-02-06 12:13:30|15337.5|15217.5|15336.57|15216.57|15337.5|15217.5|15336.57|15216.57|10
1644149620000|2022-02-06 12:13:40|15336.52|15216.52|15336.69|15216.69|15336.7|15216.7|15336.52|15216.52|5
1644149630000|2022-02-06 12:13:50|15336.74|15216.74|15336.11|15216.11|15336.74|15216.74|15336.11|15216.11|9
1644149640000|2022-02-06 12:14:00|15336.13|15216.13|15335.03|15215.03|15336.13|15216.13|15335.03|15215.03|8
1644149650000|2022-02-06 12:14:10|15334.66|15214.66|15334.81|15214.81|15334.82|15214.82|15334.26|15214.26|9
1644149660000|2022-02-06 12:14:20|15334.79|15214.79|15335.29|15215.29|15335.29|15215.29|15334.79|15214.79|9
1644149670000|2022-02-06 12:14:30|15335.33|15215.33|15337.66|15217.66|15337.87|15217.87|15335.33|15215.33|10
1644149680000|2022-02-06 12:14:40|15338.17|15218.17|15340.47|15220.47|15340.47|15220.47|15337.93|15217.93|10
1644149690000|2022-02-06 12:14:50|15340.5|15220.5|15341.09|15221.09|15341.09|15221.09|15340.41|15220.41|9
1644149700000|2022-02-06 12:15:00|15341.17|15221.17|15340.04|15220.04|15341.17|15221.17|15339.86|15219.86|9
1644149710000|2022-02-06 12:15:10|15340.57|15220.57|15341.73|15221.73|15342.35|15222.35|15340.57|15220.57|10
1644149720000|2022-02-06 12:15:20|15341.19|15221.19|15343.37|15223.37|15343.37|15223.37|15341.19|15221.19|10
1644149730000|2022-02-06 12:15:30|15343.95|15223.95|15344.71|15224.71|15344.82|15224.82|15343.89|15223.89|9
1644149740000|2022-02-06 12:15:40|15344.65|15224.65|15345.07|15225.07|15345.07|15225.07|15344.65|15224.65|8
1644149750000|2022-02-06 12:15:50|15345.39|15225.39|15345.86|15225.86|15345.86|15225.86|15345.38|15225.38|10
1644149760000|2022-02-06 12:16:00|15345.85|15225.85|15345.56|15225.56|15346.06|15226.06|15345.29|15225.29|9
1644149770000|2022-02-06 12:16:10|15346.02|15226.02|15347.13|15227.13|15347.13|15227.13|15345.55|15225.55|9
1644149780000|2022-02-06 12:16:20|15347.74|15227.74|15348.6|15228.6|15348.6|15228.6|15347.74|15227.74|9
1644149790000|2022-02-06 12:16:30|15348.56|15228.56|15347.67|15227.67|15348.57|15228.57|15347.67|15227.67|7
1644149800000|2022-02-06 12:16:40|15347.43|15227.43|15347.14|15227.14|15347.46|15227.46|15346.95|15226.95|10
1644149810000|2022-02-06 12:16:50|15346.22|15226.22|15346.7|15226.7|15346.81|15226.81|15344.94|15224.94|10
1644149820000|2022-02-06 12:17:00|15346.88|15226.88|15346.95|15226.95|15347.27|15227.27|15346.87|15226.87|9
1644149830000|2022-02-06 12:17:10|15346.11|15226.11|15345.13|15225.13|15346.67|15226.67|15345.13|15225.13|10
1644149840000|2022-02-06 12:17:20|15346.06|15226.06|15341.05|15221.05|15346.44|15226.44|15341.05|15221.05|8
1644149850000|2022-02-06 12:17:30|15340.61|15220.61|15340.28|15220.28|15340.61|15220.61|15340.06|15220.06|9
1644149860000|2022-02-06 12:17:40|15340.54|15220.54|15339.33|15219.33|15340.54|15220.54|15339.33|15219.33|9
1644149870000|2022-02-06 12:17:50|15339.25|15219.25|15338.87|15218.87|15339.25|15219.25|15338.74|15218.74|9
1644149880000|2022-02-06 12:18:00|15338.91|15218.91|15339.58|15219.58|15340.48|15220.48|15338.6|15218.6|10
1644149890000|2022-02-06 12:18:10|15339.19|15219.19|15339.94|15219.94|15340.25|15220.25|15338.83|15218.83|8
1644149900000|2022-02-06 12:18:20|15339.88|15219.88|15340.55|15220.55|15340.56|15220.56|15339.88|15219.88|8
1644149910000|2022-02-06 12:18:30|15340.11|15220.11|15339.73|15219.73|15340.11|15220.11|15339.72|15219.72|6
1644149920000|2022-02-06 12:18:40|15339.51|15219.51|15337.76|15217.76|15339.56|15219.56|15337.76|15217.76|6
1644149930000|2022-02-06 12:18:50|15337.9|15217.9|15339.29|15219.29|15339.29|15219.29|15337.9|15217.9|9
1644149940000|2022-02-06 12:19:00|15339.28|15219.28|15340.58|15220.58|15340.79|15220.79|15339.28|15219.28|8
1644149950000|2022-02-06 12:19:10|15340.93|15220.93|15340.41|15220.41|15340.93|15220.93|15340.41|15220.41|8
1644149960000|2022-02-06 12:19:20|15340.43|15220.43|15339.99|15219.99|15340.43|15220.43|15339.96|15219.96|8
1644149970000|2022-02-06 12:19:30|15339.93|15219.93|15339.92|15219.92|15340.18|15220.18|15339.92|15219.92|9
1644149980000|2022-02-06 12:19:40|15339.98|15219.98|15340.1|15220.1|15340.1|15220.1|15339.96|15219.96|6
1644149990000|2022-02-06 12:19:50|15340.06|15220.06|15340.49|15220.49|15340.56|15220.56|15340.06|15220.06|8
1644150000000|2022-02-06 12:20:00|15340.53|15220.53|15340.61|15220.61|15340.64|15220.64|15340.37|15220.37|8
1644150010000|2022-02-06 12:20:10|15340.49|15220.49|15341.07|15221.07|15341.07|15221.07|15340.49|15220.49|8
1644150020000|2022-02-06 12:20:20|15341.09|15221.09|15341.27|15221.27|15341.27|15221.27|15340.99|15220.99|9
1644150030000|2022-02-06 12:20:30|15341.21|15221.21|15340.88|15220.88|15341.44|15221.44|15340.67|15220.67|9
1644150040000|2022-02-06 12:20:40|15340.9|15220.9|15340.8|15220.8|15340.9|15220.9|15340.8|15220.8|6
1644150050000|2022-02-06 12:20:50|15340.93|15220.93|15342.6|15222.6|15342.72|15222.72|15340.93|15220.93|8
1644150060000|2022-02-06 12:21:00|15342.61|15222.61|15342.7|15222.7|15342.7|15222.7|15342.49|15222.49|8
1644150070000|2022-02-06 12:21:10|15342.82|15222.82|15343.29|15223.29|15343.3|15223.3|15342.31|15222.31|10
1644150080000|2022-02-06 12:21:20|15343.39|15223.39|15343.42|15223.42|15343.57|15223.57|15343.3|15223.3|9
1644150090000|2022-02-06 12:21:30|15343.54|15223.54|15343.35|15223.35|15343.64|15223.64|15343.34|15223.34|7
1644150100000|2022-02-06 12:21:40|15343.39|15223.39|15343.52|15223.52|15343.52|15223.52|15343.36|15223.36|7
1644150110000|2022-02-06 12:21:50|15343.48|15223.48|15343.09|15223.09|15343.48|15223.48|15343.08|15223.08|9
1644150120000|2022-02-06 12:22:00|15343.39|15223.39|15343.15|15223.15|15343.47|15223.47|15343.15|15223.15|7
1644150130000|2022-02-06 12:22:10|15343.11|15223.11|15342.76|15222.76|15343.11|15223.11|15342.56|15222.56|8
1644150140000|2022-02-06 12:22:20|15342.81|15222.81|15341.77|15221.77|15342.98|15222.98|15341.77|15221.77|9
1644150150000|2022-02-06 12:22:30|15341.72|15221.72|15341.03|15221.03|15341.72|15221.72|15341.03|15221.03|6
1644150160000|2022-02-06 12:22:40|15340.87|15220.87|15340.83|15220.83|15340.9|15220.9|15340.73|15220.73|6
1644150170000|2022-02-06 12:22:50|15340.98|15220.98|15340.94|15220.94|15340.98|15220.98|15340.79|15220.79|3
1644150180000|2022-02-06 12:23:00|15340.92|15220.92|15339.92|15219.92|15340.92|15220.92|15339.92|15219.92|8
1644150190000|2022-02-06 12:23:10|15339.87|15219.87|15339.31|15219.31|15339.96|15219.96|15339.18|15219.18|8
1644150200000|2022-02-06 12:23:20|15339.23|15219.23|15337.89|15217.89|15339.23|15219.23|15337.89|15217.89|8
1644150210000|2022-02-06 12:23:30|15337.59|15217.59|15335.49|15215.49|15337.59|15217.59|15335.49|15215.49|9
1644150220000|2022-02-06 12:23:40|15335.24|15215.24|15331.44|15211.44|15335.24|15215.24|15331.44|15211.44|8
1644150230000|2022-02-06 12:23:50|15330.98|15210.98|15328.04|15208.04|15330.98|15210.98|15328.04|15208.04|8
1644150240000|2022-02-06 12:24:00|15328.02|15208.02|15325.22|15205.22|15328.02|15208.02|15325.22|15205.22|7
1644150250000|2022-02-06 12:24:10|15324.87|15204.87|15323.74|15203.74|15324.87|15204.87|15323.74|15203.74|9
1644150260000|2022-02-06 12:24:20|15323.76|15203.76|15324.67|15204.67|15324.71|15204.71|15323.76|15203.76|7
1644150270000|2022-02-06 12:24:30|15324.79|15204.79|15326.46|15206.46|15326.46|15206.46|15324.79|15204.79|7
1644150280000|2022-02-06 12:24:40|15326.57|15206.57|15328.27|15208.27|15328.39|15208.39|15326.57|15206.57|10
1644150290000|2022-02-06 12:24:50|15328.3|15208.3|15329.05|15209.05|15329.05|15209.05|15328.3|15208.3|6
1644150300000|2022-02-06 12:25:00|15328.93|15208.93|15329.87|15209.87|15329.87|15209.87|15328.93|15208.93|6
1644150310000|2022-02-06 12:25:10|15329.96|15209.96|15330.79|15210.79|15330.79|15210.79|15329.87|15209.87|9
1644150320000|2022-02-06 12:25:20|15331.55|15211.55|15332.39|15212.39|15333.05|15213.05|15331.55|15211.55|10
1644150330000|2022-02-06 12:25:30|15332.53|15212.53|15333.81|15213.81|15333.81|15213.81|15332.53|15212.53|8
1644150340000|2022-02-06 12:25:40|15333.8|15213.8|15333.49|15213.49|15334.07|15214.07|15333.49|15213.49|8
1644150350000|2022-02-06 12:25:50|15333.46|15213.46|15333.41|15213.41|15333.55|15213.55|15333.26|15213.26|8
1644150360000|2022-02-06 12:26:00|15333.28|15213.28|15334.03|15214.03|15334.04|15214.04|15333.28|15213.28|10
1644150370000|2022-02-06 12:26:10|15334.1|15214.1|15334.98|15214.98|15335.22|15215.22|15334.1|15214.1|9
1644150380000|2022-02-06 12:26:20|15335.26|15215.26|15335.24|15215.24|15335.3|15215.3|15335.16|15215.16|7
1644150390000|2022-02-06 12:26:30|15335.48|15215.48|15334.84|15214.84|15335.7|15215.7|15334.84|15214.84|9
1644150400000|2022-02-06 12:26:40|15334.73|15214.73|15334.47|15214.47|15334.73|15214.73|15334.47|15214.47|8
1644150410000|2022-02-06 12:26:50|15334.37|15214.37|15333.41|15213.41|15334.43|15214.43|15333.41|15213.41|10
1644150420000|2022-02-06 12:27:00|15333.35|15213.35|15333.1|15213.1|15333.35|15213.35|15332.87|15212.87|9
1644150430000|2022-02-06 12:27:10|15333.05|15213.05|15332.83|15212.83|15333.05|15213.05|15332.49|15212.49|10
1644150440000|2022-02-06 12:27:20|15332.85|15212.85|15332.65|15212.65|15333.04|15213.04|15332.65|15212.65|10
1644150450000|2022-02-06 12:27:30|15331.83|15211.83|15331.79|15211.79|15331.83|15211.83|15331.59|15211.59|10
1644150460000|2022-02-06 12:27:40|15332.66|15212.66|15331.51|15211.51|15333.09|15213.09|15331.2|15211.2|10
1644150470000|2022-02-06 12:27:50|15331.39|15211.39|15330.71|15210.71|15331.61|15211.61|15330.71|15210.71|8
1644150480000|2022-02-06 12:28:00|15330.69|15210.69|15330.69|15210.69|15330.91|15210.91|15330.69|15210.69|8
1644150490000|2022-02-06 12:28:10|15330.82|15210.82|15330.47|15210.47|15331.23|15211.23|15330.18|15210.18|10
1644150500000|2022-02-06 12:28:20|15330.37|15210.37|15330.75|15210.75|15330.85|15210.85|15330.06|15210.06|9
1644150510000|2022-02-06 12:28:30|15330.78|15210.78|15331.73|15211.73|15331.73|15211.73|15330.78|15210.78|9
1644150520000|2022-02-06 12:28:40|15331.87|15211.87|15331.67|15211.67|15331.96|15211.96|15331.55|15211.55|9
1644150530000|2022-02-06 12:28:50|15331.66|15211.66|15332.37|15212.37|15332.37|15212.37|15331.55|15211.55|6
1644150540000|2022-02-06 12:29:00|15333.16|15213.16|15335.93|15215.93|15335.93|15215.93|15333.16|15213.16|10
1644150550000|2022-02-06 12:29:10|15336.04|15216.04|15335.07|15215.07|15336.07|15216.07|15335.07|15215.07|10
1644150560000|2022-02-06 12:29:20|15335|15215|15335.79|15215.79|15336.15|15216.15|15335|15215|9
1644150570000|2022-02-06 12:29:30|15335.83|15215.83|15336.94|15216.94|15336.94|15216.94|15335.83|15215.83|10
1644150580000|2022-02-06 12:29:40|15336.75|15216.75|15337.11|15217.11|15337.11|15217.11|15336.72|15216.72|6
1644150590000|2022-02-06 12:29:50|15336.98|15216.98|15337.28|15217.28|15337.28|15217.28|15336.57|15216.57|9
1644150600000|2022-02-06 12:30:00|15336.79|15216.79|15337.43|15217.43|15337.43|15217.43|15336.38|15216.38|9
1644150610000|2022-02-06 12:30:10|15337.49|15217.49|15338.81|15218.81|15338.94|15218.94|15337.49|15217.49|10
1644150620000|2022-02-06 12:30:20|15339.18|15219.18|15338.77|15218.77|15339.52|15219.52|15338.67|15218.67|10
1644150630000|2022-02-06 12:30:30|15338.87|15218.87|15340.05|15220.05|15340.05|15220.05|15338.74|15218.74|10
1644150640000|2022-02-06 12:30:40|15340.03|15220.03|15340.44|15220.44|15340.44|15220.44|15340.03|15220.03|8
1644150650000|2022-02-06 12:30:50|15340.42|15220.42|15340.41|15220.41|15340.72|15220.72|15340.29|15220.29|9
1644150660000|2022-02-06 12:31:00|15340.43|15220.43|15340.69|15220.69|15340.76|15220.76|15340.38|15220.38|7
1644150670000|2022-02-06 12:31:10|15340.73|15220.73|15340.18|15220.18|15341.19|15221.19|15340.18|15220.18|7
1644150680000|2022-02-06 12:31:20|15340.23|15220.23|15341.4|15221.4|15341.4|15221.4|15340.23|15220.23|9
1644150690000|2022-02-06 12:31:30|15341.43|15221.43|15340.74|15220.74|15341.51|15221.51|15340.74|15220.74|6
1644150700000|2022-02-06 12:31:40|15340.76|15220.76|15341.4|15221.4|15341.42|15221.42|15340.76|15220.76|4
1644150710000|2022-02-06 12:31:50|15341.3|15221.3|15341.62|15221.62|15341.62|15221.62|15341.18|15221.18|5
1644150720000|2022-02-06 12:32:00|15341.7|15221.7|15343.15|15223.15|15343.15|15223.15|15341.7|15221.7|9
1644150730000|2022-02-06 12:32:10|15343.19|15223.19|15342.54|15222.54|15343.36|15223.36|15342.47|15222.47|9
1644150740000|2022-02-06 12:32:20|15342.61|15222.61|15343.17|15223.17|15343.17|15223.17|15342.47|15222.47|10
1644150750000|2022-02-06 12:32:30|15343.1|15223.1|15342.91|15222.91|15343.1|15223.1|15342.91|15222.91|10
1644150760000|2022-02-06 12:32:40|15342.98|15222.98|15345.19|15225.19|15345.19|15225.19|15342.98|15222.98|7
1644150770000|2022-02-06 12:32:50|15345.48|15225.48|15346.23|15226.23|15346.23|15226.23|15345.48|15225.48|9
1644150780000|2022-02-06 12:33:00|15346.15|15226.15|15347.31|15227.31|15347.31|15227.31|15346.15|15226.15|8
1644150790000|2022-02-06 12:33:10|15347.57|15227.57|15347.62|15227.62|15347.98|15227.98|15347.57|15227.57|10
1644150800000|2022-02-06 12:33:20|15347.56|15227.56|15346.87|15226.87|15348.05|15228.05|15346.87|15226.87|10
1644150810000|2022-02-06 12:33:30|15347.18|15227.18|15347.06|15227.06|15347.19|15227.19|15347.04|15227.04|8
1644150820000|2022-02-06 12:33:40|15347.05|15227.05|15347.6|15227.6|15347.6|15227.6|15346.57|15226.57|8
1644150830000|2022-02-06 12:33:50|15347.58|15227.58|15348.07|15228.07|15348.07|15228.07|15347.35|15227.35|8
1644150840000|2022-02-06 12:34:00|15348.01|15228.01|15346.52|15226.52|15348.01|15228.01|15346.52|15226.52|9
1644150850000|2022-02-06 12:34:10|15346.5|15226.5|15346.27|15226.27|15346.7|15226.7|15346.21|15226.21|8
1644150860000|2022-02-06 12:34:20|15346.35|15226.35|15345.61|15225.61|15346.35|15226.35|15345.09|15225.09|9
1644150870000|2022-02-06 12:34:30|15345.42|15225.42|15343.65|15223.65|15345.42|15225.42|15343.65|15223.65|9
1644150880000|2022-02-06 12:34:40|15343.53|15223.53|15342.8|15222.8|15343.53|15223.53|15342.72|15222.72|9
1644150890000|2022-02-06 12:34:50|15342.81|15222.81|15341.46|15221.46|15342.81|15222.81|15341.46|15221.46|10
1644150900000|2022-02-06 12:35:00|15341.22|15221.22|15341.15|15221.15|15341.22|15221.22|15340.87|15220.87|10
1644150910000|2022-02-06 12:35:10|15341.19|15221.19|15341.86|15221.86|15341.94|15221.94|15340.96|15220.96|9
1644150920000|2022-02-06 12:35:20|15341.88|15221.88|15341.14|15221.14|15341.88|15221.88|15341.14|15221.14|10
1644150930000|2022-02-06 12:35:30|15341.06|15221.06|15339.7|15219.7|15341.06|15221.06|15339.7|15219.7|10
1644150940000|2022-02-06 12:35:40|15339.48|15219.48|15335.84|15215.84|15339.48|15219.48|15335.84|15215.84|10
1644150950000|2022-02-06 12:35:50|15335.17|15215.17|15332.37|15212.37|15335.17|15215.17|15332.37|15212.37|9
1644150960000|2022-02-06 12:36:00|15331.99|15211.99|15330.96|15210.96|15332.03|15212.03|15330.96|15210.96|10
1644150970000|2022-02-06 12:36:10|15331.18|15211.18|15330.97|15210.97|15331.18|15211.18|15330.81|15210.81|9
1644150980000|2022-02-06 12:36:20|15331.1|15211.1|15329.73|15209.73|15331.1|15211.1|15329.73|15209.73|9
1644150990000|2022-02-06 12:36:30|15329.86|15209.86|15328.68|15208.68|15330.05|15210.05|15328.68|15208.68|10
1644151000000|2022-02-06 12:36:40|15328.69|15208.69|15328.33|15208.33|15328.7|15208.7|15328.21|15208.21|8
1644151010000|2022-02-06 12:36:50|15328.3|15208.3|15328.53|15208.53|15328.63|15208.63|15328.3|15208.3|10
1644151020000|2022-02-06 12:37:00|15327.59|15207.59|15326.63|15206.63|15327.59|15207.59|15326.42|15206.42|9
1644151030000|2022-02-06 12:37:10|15326.35|15206.35|15326.89|15206.89|15327.12|15207.12|15326.02|15206.02|10
1644151040000|2022-02-06 12:37:20|15327.23|15207.23|15329.65|15209.65|15329.65|15209.65|15327.23|15207.23|9
1644151050000|2022-02-06 12:37:30|15329.49|15209.49|15330.03|15210.03|15330.13|15210.13|15329.37|15209.37|8
1644151060000|2022-02-06 12:37:40|15330.14|15210.14|15331.07|15211.07|15331.07|15211.07|15330.14|15210.14|8
1644151070000|2022-02-06 12:37:50|15331.03|15211.03|15331.4|15211.4|15331.4|15211.4|15331.02|15211.02|8
1644151080000|2022-02-06 12:38:00|15331.42|15211.42|15331.92|15211.92|15331.93|15211.93|15331.41|15211.41|8
1644151090000|2022-02-06 12:38:10|15331.8|15211.8|15331.11|15211.11|15332.12|15212.12|15331.1|15211.1|7
1644151100000|2022-02-06 12:38:20|15330.92|15210.92|15331.24|15211.24|15331.79|15211.79|15330.92|15210.92|7
1644151110000|2022-02-06 12:38:30|15331.46|15211.46|15332.03|15212.03|15332.03|15212.03|15331.34|15211.34|9
1644151120000|2022-02-06 12:38:40|15332.04|15212.04|15332.49|15212.49|15332.77|15212.77|15332.04|15212.04|7
1644151130000|2022-02-06 12:38:50|15332.47|15212.47|15334.56|15214.56|15334.56|15214.56|15332.47|15212.47|10
1644151140000|2022-02-06 12:39:00|15332.31|15212.31|15331.88|15211.88|15332.31|15212.31|15331.37|15211.37|10
1644151150000|2022-02-06 12:39:10|15331.82|15211.82|15330.92|15210.92|15331.82|15211.82|15330.92|15210.92|9
1644151160000|2022-02-06 12:39:20|15330.9|15210.9|15330.71|15210.71|15331.09|15211.09|15330.09|15210.09|10
1644151170000|2022-02-06 12:39:30|15330.76|15210.76|15331.34|15211.34|15331.47|15211.47|15330.76|15210.76|8
1644151180000|2022-02-06 12:39:40|15331.32|15211.32|15331.36|15211.36|15331.56|15211.56|15331.28|15211.28|7
1644151190000|2022-02-06 12:39:50|15331.48|15211.48|15331.65|15211.65|15331.65|15211.65|15331.44|15211.44|6
1644151200000|2022-02-06 12:40:00|15331.7|15211.7|15328.91|15208.91|15331.7|15211.7|15328.91|15208.91|10
1644151210000|2022-02-06 12:40:10|15328.89|15208.89|15327.76|15207.76|15328.89|15208.89|15327.76|15207.76|10
1644151220000|2022-02-06 12:40:20|15327.9|15207.9|15327.94|15207.94|15328.16|15208.16|15327.9|15207.9|8
1644151230000|2022-02-06 12:40:30|15328.07|15208.07|15325.87|15205.87|15328.07|15208.07|15325.87|15205.87|9
1644151240000|2022-02-06 12:40:40|15325.73|15205.73|15325.27|15205.27|15325.73|15205.73|15325.27|15205.27|9
1644151250000|2022-02-06 12:40:50|15325.21|15205.21|15325.12|15205.12|15325.21|15205.21|15324.72|15204.72|9
1644151260000|2022-02-06 12:41:00|15325.22|15205.22|15324.29|15204.29|15325.22|15205.22|15324.29|15204.29|7
1644151270000|2022-02-06 12:41:10|15323.92|15203.92|15323.04|15203.04|15324.29|15204.29|15322.88|15202.88|10
1644151280000|2022-02-06 12:41:20|15323.85|15203.85|15324.35|15204.35|15324.35|15204.35|15323.44|15203.44|8
1644151290000|2022-02-06 12:41:30|15324.26|15204.26|15324.11|15204.11|15324.5|15204.5|15324.11|15204.11|9
1644151300000|2022-02-06 12:41:40|15323.81|15203.81|15320.39|15200.39|15323.82|15203.82|15320.39|15200.39|9
1644151310000|2022-02-06 12:41:50|15320.43|15200.43|15320.07|15200.07|15320.43|15200.43|15319.91|15199.91|8
1644151320000|2022-02-06 12:42:00|15320.34|15200.34|15320.46|15200.46|15320.82|15200.82|15320.34|15200.34|9
1644151330000|2022-02-06 12:42:10|15319.63|15199.63|15319.47|15199.47|15319.63|15199.63|15319.38|15199.38|8
1644151340000|2022-02-06 12:42:20|15319.13|15199.13|15318.89|15198.89|15319.13|15199.13|15318.43|15198.43|9
1644151350000|2022-02-06 12:42:30|15318.83|15198.83|15318.8|15198.8|15319.55|15199.55|15318.75|15198.75|8
1644151360000|2022-02-06 12:42:40|15318.82|15198.82|15318.45|15198.45|15318.82|15198.82|15318.26|15198.26|7
1644151370000|2022-02-06 12:42:50|15318.93|15198.93|15319.77|15199.77|15319.92|15199.92|15318.58|15198.58|10
1644151380000|2022-02-06 12:43:00|15319.45|15199.45|15319.34|15199.34|15319.67|15199.67|15319.34|15199.34|10
1644151390000|2022-02-06 12:43:10|15319.3|15199.3|15318.1|15198.1|15319.62|15199.62|15318.1|15198.1|10
1644151400000|2022-02-06 12:43:20|15318.11|15198.11|15317.67|15197.67|15318.19|15198.19|15317.67|15197.67|9
1644151410000|2022-02-06 12:43:30|15317.61|15197.61|15316.69|15196.69|15317.61|15197.61|15316.69|15196.69|7
1644151420000|2022-02-06 12:43:40|15316.68|15196.68|15315.65|15195.65|15316.72|15196.72|15315.63|15195.63|10
1644151430000|2022-02-06 12:43:50|15315.51|15195.51|15315.56|15195.56|15315.56|15195.56|15315.51|15195.51|4
1644151440000|2022-02-06 12:44:00|15315.44|15195.44|15315.71|15195.71|15315.86|15195.86|15315.44|15195.44|9
1644151450000|2022-02-06 12:44:10|15315.67|15195.67|15316.77|15196.77|15316.77|15196.77|15315.62|15195.62|10
1644151460000|2022-02-06 12:44:20|15316.5|15196.5|15317.34|15197.34|15317.37|15197.37|15316.5|15196.5|8
1644151470000|2022-02-06 12:44:30|15317.24|15197.24|15317.23|15197.23|15317.27|15197.27|15317.14|15197.14|8
1644151480000|2022-02-06 12:44:40|15317.16|15197.16|15316.29|15196.29|15317.23|15197.23|15316.29|15196.29|8
1644151490000|2022-02-06 12:44:50|15316.28|15196.28|15316.28|15196.28|15316.3|15196.3|15316.24|15196.24|6
1644151500000|2022-02-06 12:45:00|15316.1|15196.1|15315.99|15195.99|15316.14|15196.14|15315.59|15195.59|10
1644151510000|2022-02-06 12:45:10|15315.97|15195.97|15314.63|15194.63|15316.7|15196.7|15314.62|15194.62|10
1644151520000|2022-02-06 12:45:20|15314.55|15194.55|15312.14|15192.14|15314.55|15194.55|15312.05|15192.05|10
1644151530000|2022-02-06 12:45:30|15311.31|15191.31|15308.78|15188.78|15311.31|15191.31|15308.78|15188.78|10
1644151540000|2022-02-06 12:45:40|15308.59|15188.59|15306.06|15186.06|15308.59|15188.59|15305.94|15185.94|9
1644151550000|2022-02-06 12:45:50|15305.8|15185.8|15305.37|15185.37|15305.92|15185.92|15305.23|15185.23|8
1644151560000|2022-02-06 12:46:00|15304.85|15184.85|15304.09|15184.09|15305.51|15185.51|15304.09|15184.09|10
1644151570000|2022-02-06 12:46:10|15303.77|15183.77|15302.86|15182.86|15303.91|15183.91|15302.86|15182.86|10
1644151580000|2022-02-06 12:46:20|15302.57|15182.57|15302.08|15182.08|15303.43|15183.43|15302.08|15182.08|8
1644151590000|2022-02-06 12:46:30|15302.03|15182.03|15297.39|15177.39|15303.01|15183.01|15297.39|15177.39|10
1644151600000|2022-02-06 12:46:40|15296.38|15176.38|15291.98|15171.98|15296.38|15176.38|15291.98|15171.98|10
1644151610000|2022-02-06 12:46:50|15291.94|15171.94|15290.07|15170.07|15291.94|15171.94|15290.07|15170.07|9
1644151620000|2022-02-06 12:47:00|15290.31|15170.31|15289.69|15169.69|15290.6|15170.6|15289.69|15169.69|9
1644151630000|2022-02-06 12:47:10|15289.73|15169.73|15290.24|15170.24|15290.34|15170.34|15289.46|15169.46|7
1644151640000|2022-02-06 12:47:20|15290.22|15170.22|15288.36|15168.36|15290.22|15170.22|15288.24|15168.24|10
1644151650000|2022-02-06 12:47:30|15288.02|15168.02|15285.54|15165.54|15288.02|15168.02|15285.54|15165.54|10
1644151660000|2022-02-06 12:47:40|15285.96|15165.96|15284.9|15164.9|15286.08|15166.08|15284.9|15164.9|10
1644151670000|2022-02-06 12:47:50|15284.87|15164.87|15285.38|15165.38|15285.7|15165.7|15284.87|15164.87|9
1644151680000|2022-02-06 12:48:00|15285.4|15165.4|15285.23|15165.23|15285.43|15165.43|15284.62|15164.62|10
1644151690000|2022-02-06 12:48:10|15284.74|15164.74|15283.65|15163.65|15284.74|15164.74|15283.62|15163.62|8
1644151700000|2022-02-06 12:48:20|15283.52|15163.52|15283.45|15163.45|15283.52|15163.52|15283.17|15163.17|8
1644151710000|2022-02-06 12:48:30|15283.67|15163.67|15281.75|15161.75|15283.67|15163.67|15281.75|15161.75|9
1644151720000|2022-02-06 12:48:40|15281.69|15161.69|15279.88|15159.88|15281.69|15161.69|15279.88|15159.88|10
1644151730000|2022-02-06 12:48:50|15279.69|15159.69|15278.39|15158.39|15279.69|15159.69|15278.35|15158.35|10
1644151740000|2022-02-06 12:49:00|15278.34|15158.34|15277.05|15157.05|15278.63|15158.63|15277.05|15157.05|10
1644151750000|2022-02-06 12:49:10|15276.82|15156.82|15270.9|15150.9|15276.82|15156.82|15270.9|15150.9|9
1644151760000|2022-02-06 12:49:20|15270.79|15150.79|15268.82|15148.82|15271.06|15151.06|15268.82|15148.82|10
1644151770000|2022-02-06 12:49:30|15268.93|15148.93|15264.83|15144.83|15268.93|15148.93|15264.8|15144.8|10
1644151780000|2022-02-06 12:49:40|15264.58|15144.58|15266.13|15146.13|15266.14|15146.14|15264.58|15144.58|10
1644151790000|2022-02-06 12:49:50|15266.07|15146.07|15266.82|15146.82|15267.29|15147.29|15266.07|15146.07|10
1644151800000|2022-02-06 12:50:00|15266.81|15146.81|15266.53|15146.53|15267.41|15147.41|15266.53|15146.53|10
1644151810000|2022-02-06 12:50:10|15266.24|15146.24|15268.43|15148.43|15268.74|15148.74|15266.13|15146.13|10
1644151820000|2022-02-06 12:50:20|15268.72|15148.72|15272.25|15152.25|15272.25|15152.25|15268.72|15148.72|10
1644151830000|2022-02-06 12:50:30|15272.76|15152.76|15275.53|15155.53|15275.63|15155.63|15272.38|15152.38|10
1644151840000|2022-02-06 12:50:40|15275.31|15155.31|15273.91|15153.91|15275.31|15155.31|15273.91|15153.91|10
1644151850000|2022-02-06 12:50:50|15274.08|15154.08|15272.69|15152.69|15274.08|15154.08|15272.69|15152.69|10
1644151860000|2022-02-06 12:51:00|15272.32|15152.32|15270.49|15150.49|15272.32|15152.32|15270.49|15150.49|9
1644151870000|2022-02-06 12:51:10|15270.21|15150.21|15269.11|15149.11|15270.21|15150.21|15268.86|15148.86|9
1644151880000|2022-02-06 12:51:20|15269.05|15149.05|15270.37|15150.37|15270.76|15150.76|15268.91|15148.91|9
1644151890000|2022-02-06 12:51:30|15270.14|15150.14|15268.53|15148.53|15270.14|15150.14|15268.53|15148.53|10
1644151900000|2022-02-06 12:51:40|15268.56|15148.56|15269|15149|15269.17|15149.17|15268.56|15148.56|9
1644151910000|2022-02-06 12:51:50|15270.15|15150.15|15270.59|15150.59|15270.76|15150.76|15269.92|15149.92|10
1644151920000|2022-02-06 12:52:00|15270.57|15150.57|15270.78|15150.78|15270.86|15150.86|15270.57|15150.57|10
1644151930000|2022-02-06 12:52:10|15270.87|15150.87|15271.03|15151.03|15271.03|15151.03|15270.81|15150.81|8
1644151940000|2022-02-06 12:52:20|15271.01|15151.01|15273.36|15153.36|15273.53|15153.53|15271.01|15151.01|10
1644151950000|2022-02-06 12:52:30|15273.55|15153.55|15272.62|15152.62|15273.71|15153.71|15272.5|15152.5|10
1644151960000|2022-02-06 12:52:40|15272.24|15152.24|15272.81|15152.81|15273.26|15153.26|15271.83|15151.83|10
1644151970000|2022-02-06 12:52:50|15272.84|15152.84|15272.47|15152.47|15272.84|15152.84|15272.47|15152.47|8
1644151980000|2022-02-06 12:53:00|15272.36|15152.36|15271.99|15151.99|15272.36|15152.36|15271.99|15151.99|10
1644151990000|2022-02-06 12:53:10|15272.27|15152.27|15274.53|15154.53|15274.53|15154.53|15272.27|15152.27|10
1644152000000|2022-02-06 12:53:20|15274.62|15154.62|15275.52|15155.52|15275.71|15155.71|15274.54|15154.54|10
1644152010000|2022-02-06 12:53:30|15275.62|15155.62|15278.22|15158.22|15278.22|15158.22|15275.4|15155.4|8
1644152020000|2022-02-06 12:53:40|15279.08|15159.08|15279.12|15159.12|15279.85|15159.85|15279.08|15159.08|10
1644152030000|2022-02-06 12:53:50|15278.96|15158.96|15279.96|15159.96|15279.96|15159.96|15278.96|15158.96|9
1644152040000|2022-02-06 12:54:00|15280.12|15160.12|15280.31|15160.31|15280.34|15160.34|15280.1|15160.1|7
1644152050000|2022-02-06 12:54:10|15280.34|15160.34|15279.93|15159.93|15280.34|15160.34|15279.93|15159.93|5
1644152060000|2022-02-06 12:54:20|15279.41|15159.41|15279.93|15159.93|15279.93|15159.93|15279.41|15159.41|4
1644152070000|2022-02-06 12:54:30|15280.05|15160.05|15280.7|15160.7|15280.76|15160.76|15280.05|15160.05|8
1644152080000|2022-02-06 12:54:40|15280.73|15160.73|15282.77|15162.77|15282.77|15162.77|15280.72|15160.72|9
1644152090000|2022-02-06 12:54:50|15282.53|15162.53|15283.11|15163.11|15283.14|15163.14|15282.19|15162.19|6
1644152100000|2022-02-06 12:55:00|15283|15163|15280.65|15160.65|15283|15163|15280.65|15160.65|8
1644152110000|2022-02-06 12:55:10|15280.68|15160.68|15279.12|15159.12|15280.68|15160.68|15279.05|15159.05|10
1644152120000|2022-02-06 12:55:20|15279.08|15159.08|15279.43|15159.43|15279.49|15159.49|15279.08|15159.08|10
1644152130000|2022-02-06 12:55:30|15279.42|15159.42|15279.17|15159.17|15279.42|15159.42|15279.17|15159.17|6
1644152140000|2022-02-06 12:55:40|15279.28|15159.28|15278.72|15158.72|15279.32|15159.32|15278.72|15158.72|7
1644152150000|2022-02-06 12:55:50|15278.62|15158.62|15276.58|15156.58|15278.62|15158.62|15276.58|15156.58|10
1644152160000|2022-02-06 12:56:00|15276.52|15156.52|15276.85|15156.85|15276.85|15156.85|15276.31|15156.31|10
1644152170000|2022-02-06 12:56:10|15276.83|15156.83|15277.87|15157.87|15277.87|15157.87|15276.83|15156.83|8
1644152180000|2022-02-06 12:56:20|15278.13|15158.13|15278.26|15158.26|15278.3|15158.3|15278.12|15158.12|10
1644152190000|2022-02-06 12:56:30|15278.18|15158.18|15278.84|15158.84|15278.84|15158.84|15277.59|15157.59|7
1644152200000|2022-02-06 12:56:40|15279.22|15159.22|15279.35|15159.35|15279.38|15159.38|15279.18|15159.18|6
1644152210000|2022-02-06 12:56:50|15279.44|15159.44|15280.24|15160.24|15280.28|15160.28|15279.44|15159.44|9
1644152220000|2022-02-06 12:57:00|15280.36|15160.36|15280.46|15160.46|15280.57|15160.57|15280.22|15160.22|9
1644152230000|2022-02-06 12:57:10|15280.58|15160.58|15282.59|15162.59|15282.59|15162.59|15280.09|15160.09|10
1644152240000|2022-02-06 12:57:20|15283.66|15163.66|15294.61|15174.61|15294.61|15174.61|15283.66|15163.66|10
1644152250000|2022-02-06 12:57:30|15296.16|15176.16|15297.82|15177.82|15298.26|15178.26|15296.16|15176.16|10
1644152260000|2022-02-06 12:57:40|15297.57|15177.57|15297.57|15177.57|15298.17|15178.17|15297.49|15177.49|9
1644152270000|2022-02-06 12:57:50|15297.45|15177.45|15298|15178|15298|15178|15297.45|15177.45|10
1644152280000|2022-02-06 12:58:00|15298.09|15178.09|15298.84|15178.84|15298.93|15178.93|15298.09|15178.09|10
1644152290000|2022-02-06 12:58:10|15298.89|15178.89|15298.91|15178.91|15299.61|15179.61|15298.89|15178.89|10
1644152300000|2022-02-06 12:58:20|15298.97|15178.97|15299.04|15179.04|15299.5|15179.5|15298.93|15178.93|10
1644152310000|2022-02-06 12:58:30|15299.07|15179.07|15297.45|15177.45|15299.48|15179.48|15297.45|15177.45|10
1644152320000|2022-02-06 12:58:40|15297.5|15177.5|15297.51|15177.51|15297.81|15177.81|15297.27|15177.27|9
1644152330000|2022-02-06 12:58:50|15297.59|15177.59|15296.52|15176.52|15297.59|15177.59|15296.52|15176.52|9
1644152340000|2022-02-06 12:59:00|15296.29|15176.29|15294.8|15174.8|15296.29|15176.29|15294.8|15174.8|10
1644152350000|2022-02-06 12:59:10|15294.3|15174.3|15294.57|15174.57|15294.69|15174.69|15294.3|15174.3|8
1644152360000|2022-02-06 12:59:20|15294.58|15174.58|15294.84|15174.84|15294.97|15174.97|15294.58|15174.58|9
1644152370000|2022-02-06 12:59:30|15295.7|15175.7|15307.73|15187.73|15307.73|15187.73|15295.7|15175.7|9
1644152380000|2022-02-06 12:59:40|15309.1|15189.1|15313.56|15193.56|15313.56|15193.56|15309.1|15189.1|10
1644152390000|2022-02-06 12:59:50|15313.48|15193.48|15313.48|15193.48|15313.62|15193.62|15312.7|15192.7|8
1644152400000|2022-02-06 13:00:00|15313.41|15193.41|15313.3|15193.3|15314.07|15194.07|15313.07|15193.07|10
1644152410000|2022-02-06 13:00:10|15313.26|15193.26|15313.7|15193.7|15314.32|15194.32|15313.17|15193.17|10
1644152420000|2022-02-06 13:00:20|15313.68|15193.68|15312.96|15192.96|15313.7|15193.7|15312.96|15192.96|9
1644152430000|2022-02-06 13:00:30|15312.65|15192.65|15312.55|15192.55|15313.17|15193.17|15312.54|15192.54|10
1644152440000|2022-02-06 13:00:40|15312.13|15192.13|15314.43|15194.43|15314.78|15194.78|15312.13|15192.13|7
1644152450000|2022-02-06 13:00:50|15314.26|15194.26|15313.95|15193.95|15314.41|15194.41|15313.95|15193.95|10
1644152460000|2022-02-06 13:01:00|15313.96|15193.96|15313.75|15193.75|15314.02|15194.02|15313.74|15193.74|8
1644152470000|2022-02-06 13:01:10|15313.28|15193.28|15312.02|15192.02|15313.28|15193.28|15311.92|15191.92|9
1644152480000|2022-02-06 13:01:20|15311.09|15191.09|15311.83|15191.83|15311.83|15191.83|15310.92|15190.92|8
1644152490000|2022-02-06 13:01:30|15312.01|15192.01|15315.37|15195.37|15315.37|15195.37|15312.01|15192.01|9
1644152500000|2022-02-06 13:01:40|15315.23|15195.23|15316.22|15196.22|15316.22|15196.22|15315.23|15195.23|9
1644152510000|2022-02-06 13:01:50|15316.2|15196.2|15319.02|15199.02|15319.02|15199.02|15316.2|15196.2|9
1644152520000|2022-02-06 13:02:00|15319.09|15199.09|15325.56|15205.56|15325.56|15205.56|15318.85|15198.85|10
1644152530000|2022-02-06 13:02:10|15325.79|15205.79|15332.55|15212.55|15333|15213|15325.79|15205.79|10
1644152540000|2022-02-06 13:02:20|15332.68|15212.68|15334.34|15214.34|15334.9|15214.9|15332.68|15212.68|10
1644152550000|2022-02-06 13:02:30|15334.35|15214.35|15334.06|15214.06|15334.37|15214.37|15333.53|15213.53|9
1644152560000|2022-02-06 13:02:40|15334.72|15214.72|15334.18|15214.18|15334.72|15214.72|15334.18|15214.18|10
1644152570000|2022-02-06 13:02:50|15334.29|15214.29|15334.65|15214.65|15334.8|15214.8|15333.79|15213.79|9
1644152580000|2022-02-06 13:03:00|15334.44|15214.44|15335.37|15215.37|15335.37|15215.37|15334.44|15214.44|8
1644152590000|2022-02-06 13:03:10|15335.42|15215.42|15337.35|15217.35|15337.35|15217.35|15335.24|15215.24|10
1644152600000|2022-02-06 13:03:20|15337.53|15217.53|15337.74|15217.74|15338.42|15218.42|15337.14|15217.14|10
1644152610000|2022-02-06 13:03:30|15337.69|15217.69|15337.19|15217.19|15337.69|15217.69|15337.19|15217.19|9
1644152620000|2022-02-06 13:03:40|15337.21|15217.21|15336.25|15216.25|15337.21|15217.21|15336.25|15216.25|9
1644152630000|2022-02-06 13:03:50|15336.26|15216.26|15334.9|15214.9|15336.26|15216.26|15334.9|15214.9|8
1644152640000|2022-02-06 13:04:00|15334.87|15214.87|15331.4|15211.4|15334.87|15214.87|15331.4|15211.4|8
1644152650000|2022-02-06 13:04:10|15331.6|15211.6|15328.9|15208.9|15331.6|15211.6|15328.9|15208.9|10
1644152660000|2022-02-06 13:04:20|15327.44|15207.44|15322.81|15202.81|15327.44|15207.44|15322.81|15202.81|8
1644152670000|2022-02-06 13:04:30|15321.57|15201.57|15320.3|15200.3|15321.57|15201.57|15320.3|15200.3|10
1644152680000|2022-02-06 13:04:40|15320.02|15200.02|15319.46|15199.46|15320.02|15200.02|15318.79|15198.79|10
1644152690000|2022-02-06 13:04:50|15319.64|15199.64|15319.79|15199.79|15319.79|15199.79|15319.13|15199.13|9
1644152700000|2022-02-06 13:05:00|15319.75|15199.75|15318.35|15198.35|15320.14|15200.14|15318.3|15198.3|9
1644152710000|2022-02-06 13:05:10|15317.58|15197.58|15317.17|15197.17|15317.58|15197.58|15317|15197|10
1644152720000|2022-02-06 13:05:20|15317.49|15197.49|15317.64|15197.64|15317.79|15197.79|15317.49|15197.49|9
1644152730000|2022-02-06 13:05:30|15317.6|15197.6|15317.37|15197.37|15317.6|15197.6|15317.26|15197.26|8
1644152740000|2022-02-06 13:05:40|15317.3|15197.3|15317.41|15197.41|15317.41|15197.41|15316.9|15196.9|10
1644152750000|2022-02-06 13:05:50|15317.52|15197.52|15317.5|15197.5|15317.84|15197.84|15317.5|15197.5|10
1644152760000|2022-02-06 13:06:00|15317.61|15197.61|15317.66|15197.66|15317.66|15197.66|15317.47|15197.47|8
1644152770000|2022-02-06 13:06:10|15317.7|15197.7|15317.74|15197.74|15317.99|15197.99|15317.5|15197.5|9
1644152780000|2022-02-06 13:06:20|15317.83|15197.83|15317.37|15197.37|15317.98|15197.98|15317.37|15197.37|10
1644152790000|2022-02-06 13:06:30|15317.32|15197.32|15316.63|15196.63|15317.37|15197.37|15316.63|15196.63|8
1644152800000|2022-02-06 13:06:40|15316.47|15196.47|15316.84|15196.84|15316.84|15196.84|15316.24|15196.24|10
1644152810000|2022-02-06 13:06:50|15316.82|15196.82|15323.93|15203.93|15323.93|15203.93|15316.39|15196.39|9
1644152820000|2022-02-06 13:07:00|15325.07|15205.07|15332.2|15212.2|15332.2|15212.2|15325.07|15205.07|10
1644152830000|2022-02-06 13:07:10|15332.3|15212.3|15332.73|15212.73|15333.36|15213.36|15331.96|15211.96|10
1644152840000|2022-02-06 13:07:20|15332.36|15212.36|15336.05|15216.05|15336.05|15216.05|15332.36|15212.36|10
1644152850000|2022-02-06 13:07:30|15336.18|15216.18|15336.01|15216.01|15336.95|15216.95|15335.49|15215.49|10
1644152860000|2022-02-06 13:07:40|15336.76|15216.76|15340.69|15220.69|15340.69|15220.69|15336.76|15216.76|10
1644152870000|2022-02-06 13:07:50|15341.89|15221.89|15344.33|15224.33|15344.73|15224.73|15341.89|15221.89|10
1644152880000|2022-02-06 13:08:00|15343.74|15223.74|15345.03|15225.03|15345.05|15225.05|15343.57|15223.57|10
1644152890000|2022-02-06 13:08:10|15345.16|15225.16|15347.47|15227.47|15347.47|15227.47|15345.16|15225.16|9
1644152900000|2022-02-06 13:08:20|15347.6|15227.6|15349.23|15229.23|15349.23|15229.23|15347.42|15227.42|10
1644152910000|2022-02-06 13:08:30|15349.5|15229.5|15350.06|15230.06|15350.58|15230.58|15349.32|15229.32|10
1644152920000|2022-02-06 13:08:40|15349.5|15229.5|15349.02|15229.02|15350.47|15230.47|15349.02|15229.02|10
1644152930000|2022-02-06 13:08:50|15348.78|15228.78|15345.93|15225.93|15348.78|15228.78|15345.93|15225.93|10
1644152940000|2022-02-06 13:09:00|15346.04|15226.04|15346.04|15226.04|15346.25|15226.25|15345.74|15225.74|10
1644152950000|2022-02-06 13:09:10|15346.15|15226.15|15355.04|15235.04|15355.04|15235.04|15345.2|15225.2|10
1644152960000|2022-02-06 13:09:20|15359.09|15239.09|15366.23|15246.23|15366.29|15246.29|15359.09|15239.09|10
1644152970000|2022-02-06 13:09:30|15365.51|15245.51|15364.55|15244.55|15365.74|15245.74|15364.55|15244.55|10
1644152980000|2022-02-06 13:09:40|15364.3|15244.3|15365.74|15245.74|15365.74|15245.74|15363.92|15243.92|9
1644152990000|2022-02-06 13:09:50|15365.44|15245.44|15364.31|15244.31|15366.47|15246.47|15364.31|15244.31|10
1644153000000|2022-02-06 13:10:00|15364.95|15244.95|15364.24|15244.24|15365.35|15245.35|15363.97|15243.97|10
1644153010000|2022-02-06 13:10:10|15364.08|15244.08|15369.86|15249.86|15369.86|15249.86|15363.85|15243.85|10
1644153020000|2022-02-06 13:10:20|15370.99|15250.99|15374.93|15254.93|15375.66|15255.66|15370.99|15250.99|10
1644153030000|2022-02-06 13:10:30|15375.24|15255.24|15371.88|15251.88|15375.5|15255.5|15371.88|15251.88|9
1644153040000|2022-02-06 13:10:40|15370.53|15250.53|15367.75|15247.75|15370.53|15250.53|15367.75|15247.75|10
1644153050000|2022-02-06 13:10:50|15366.57|15246.57|15365.19|15245.19|15366.99|15246.99|15364.9|15244.9|10
1644153060000|2022-02-06 13:11:00|15365.12|15245.12|15363.18|15243.18|15365.12|15245.12|15363|15243|10
1644153070000|2022-02-06 13:11:10|15362.83|15242.83|15357.32|15237.32|15362.83|15242.83|15357.3|15237.3|10
1644153080000|2022-02-06 13:11:20|15357.45|15237.45|15358.11|15238.11|15358.11|15238.11|15356.75|15236.75|9
1644153090000|2022-02-06 13:11:30|15358.53|15238.53|15356.11|15236.11|15358.88|15238.88|15356.11|15236.11|10
1644153100000|2022-02-06 13:11:40|15355.82|15235.82|15355.07|15235.07|15355.82|15235.82|15354.93|15234.93|9
1644153110000|2022-02-06 13:11:50|15354.79|15234.79|15358.95|15238.95|15359.16|15239.16|15354.68|15234.68|10
1644153120000|2022-02-06 13:12:00|15359.11|15239.11|15360.08|15240.08|15360.12|15240.12|15358.96|15238.96|9
1644153130000|2022-02-06 13:12:10|15360.21|15240.21|15361.22|15241.22|15361.57|15241.57|15360.07|15240.07|10
1644153140000|2022-02-06 13:12:20|15361.78|15241.78|15362.16|15242.16|15362.49|15242.49|15361.74|15241.74|10
1644153150000|2022-02-06 13:12:30|15362.27|15242.27|15362.58|15242.58|15362.64|15242.64|15361.79|15241.79|10
1644153160000|2022-02-06 13:12:40|15362.97|15242.97|15363.92|15243.92|15363.92|15243.92|15362.42|15242.42|10
1644153170000|2022-02-06 13:12:50|15364.07|15244.07|15366.86|15246.86|15366.86|15246.86|15364.07|15244.07|10
1644153180000|2022-02-06 13:13:00|15367.15|15247.15|15368.35|15248.35|15369.39|15249.39|15367.15|15247.15|10
1644153190000|2022-02-06 13:13:10|15368.51|15248.51|15366.86|15246.86|15368.51|15248.51|15366.86|15246.86|10
1644153200000|2022-02-06 13:13:20|15367.46|15247.46|15367.23|15247.23|15367.63|15247.63|15366.22|15246.22|9
1644153210000|2022-02-06 13:13:30|15367.03|15247.03|15359.01|15239.01|15367.11|15247.11|15359.01|15239.01|10
1644153220000|2022-02-06 13:13:40|15358.1|15238.1|15341.66|15221.66|15358.1|15238.1|15341.66|15221.66|10
1644153230000|2022-02-06 13:13:50|15341.38|15221.38|15327.4|15207.4|15341.38|15221.38|15327.4|15207.4|10
1644153240000|2022-02-06 13:14:00|15327.52|15207.52|15326.43|15206.43|15327.52|15207.52|15325.52|15205.52|10
1644153250000|2022-02-06 13:14:10|15326.44|15206.44|15320.36|15200.36|15326.44|15206.44|15319.9|15199.9|9
1644153260000|2022-02-06 13:14:20|15320.32|15200.32|15318.97|15198.97|15320.93|15200.93|15318.97|15198.97|10
1644153270000|2022-02-06 13:14:30|15318.43|15198.43|15314.27|15194.27|15318.54|15198.54|15313.88|15193.88|10
1644153280000|2022-02-06 13:14:40|15312.9|15192.9|15302.03|15182.03|15312.9|15192.9|15302.03|15182.03|10
1644153290000|2022-02-06 13:14:50|15301.22|15181.22|15295.41|15175.41|15301.22|15181.22|15294.16|15174.16|10
1644153300000|2022-02-06 13:15:00|15296.25|15176.25|15301.32|15181.32|15301.32|15181.32|15295.59|15175.59|10
1644153310000|2022-02-06 13:15:10|15302.39|15182.39|15305.59|15185.59|15307.2|15187.2|15302.39|15182.39|10
1644153320000|2022-02-06 13:15:20|15305.15|15185.15|15298.44|15178.44|15305.15|15185.15|15298.44|15178.44|10
1644153330000|2022-02-06 13:15:30|15297.7|15177.7|15289.16|15169.16|15297.7|15177.7|15289.16|15169.16|10
1644153340000|2022-02-06 13:15:40|15289.56|15169.56|15289.19|15169.19|15289.67|15169.67|15288.9|15168.9|10
1644153350000|2022-02-06 13:15:50|15289.92|15169.92|15289.97|15169.97|15290.12|15170.12|15288.62|15168.62|10
1644153360000|2022-02-06 13:16:00|15290.09|15170.09|15286.96|15166.96|15290.09|15170.09|15286.96|15166.96|8
1644153370000|2022-02-06 13:16:10|15285.78|15165.78|15283.83|15163.83|15285.78|15165.78|15283.82|15163.82|10
1644153380000|2022-02-06 13:16:20|15283.93|15163.93|15284.24|15164.24|15284.46|15164.46|15283.71|15163.71|10
1644153390000|2022-02-06 13:16:30|15284.92|15164.92|15285.15|15165.15|15285.3|15165.3|15284.74|15164.74|10
1644153400000|2022-02-06 13:16:40|15285.24|15165.24|15291.61|15171.61|15291.61|15171.61|15285.19|15165.19|10
1644153410000|2022-02-06 13:16:50|15293.34|15173.34|15293.51|15173.51|15294.25|15174.25|15292.26|15172.26|9
1644153420000|2022-02-06 13:17:00|15292.38|15172.38|15289.52|15169.52|15292.38|15172.38|15289.21|15169.21|10
1644153430000|2022-02-06 13:17:10|15289.57|15169.57|15291.06|15171.06|15291.06|15171.06|15289.21|15169.21|10
1644153440000|2022-02-06 13:17:20|15292.03|15172.03|15288.8|15168.8|15292.03|15172.03|15288.8|15168.8|10
1644153450000|2022-02-06 13:17:30|15288.82|15168.82|15288.6|15168.6|15288.94|15168.94|15288.05|15168.05|9
1644153460000|2022-02-06 13:17:40|15289.1|15169.1|15288.55|15168.55|15289.46|15169.46|15288.22|15168.22|10
1644153470000|2022-02-06 13:17:50|15288.25|15168.25|15288.33|15168.33|15288.44|15168.44|15287.96|15167.96|10
1644153480000|2022-02-06 13:18:00|15288.44|15168.44|15288|15168|15288.44|15168.44|15287.77|15167.77|9
1644153490000|2022-02-06 13:18:10|15287.51|15167.51|15286.53|15166.53|15287.58|15167.58|15285.67|15165.67|10
1644153500000|2022-02-06 13:18:20|15286.99|15166.99|15287.66|15167.66|15287.66|15167.66|15286.66|15166.66|10
1644153510000|2022-02-06 13:18:30|15287.73|15167.73|15290.14|15170.14|15290.77|15170.77|15287.73|15167.73|10
1644153520000|2022-02-06 13:18:40|15290.62|15170.62|15293.19|15173.19|15293.95|15173.95|15290.62|15170.62|10
1644153530000|2022-02-06 13:18:50|15293.35|15173.35|15292.59|15172.59|15293.49|15173.49|15292.59|15172.59|10
1644153540000|2022-02-06 13:19:00|15292.9|15172.9|15294.7|15174.7|15294.7|15174.7|15292.9|15172.9|10
1644153550000|2022-02-06 13:19:10|15294.73|15174.73|15295.49|15175.49|15295.66|15175.66|15294.73|15174.73|10
1644153560000|2022-02-06 13:19:20|15294.96|15174.96|15293.89|15173.89|15294.96|15174.96|15293.89|15173.89|10
1644153570000|2022-02-06 13:19:30|15293.85|15173.85|15293.91|15173.91|15294.63|15174.63|15293.55|15173.55|9
1644153580000|2022-02-06 13:19:40|15294.01|15174.01|15295.98|15175.98|15295.98|15175.98|15294.01|15174.01|9
1644153590000|2022-02-06 13:19:50|15296.88|15176.88|15296.86|15176.86|15297.07|15177.07|15296.57|15176.57|10
1644153600000|2022-02-06 13:20:00|15296.87|15176.87|15296.93|15176.93|15297.08|15177.08|15296.83|15176.83|8
1644153610000|2022-02-06 13:20:10|15296.92|15176.92|15296.44|15176.44|15297.08|15177.08|15296.41|15176.41|10
1644153620000|2022-02-06 13:20:20|15295.74|15175.74|15292.2|15172.2|15295.74|15175.74|15292.06|15172.06|10
1644153630000|2022-02-06 13:20:30|15292.29|15172.29|15291.95|15171.95|15292.39|15172.39|15291.83|15171.83|9
1644153640000|2022-02-06 13:20:40|15292.02|15172.02|15291.92|15171.92|15292.3|15172.3|15291.92|15171.92|10
1644153650000|2022-02-06 13:20:50|15291.83|15171.83|15289.94|15169.94|15291.83|15171.83|15289.91|15169.91|10
1644153660000|2022-02-06 13:21:00|15290.03|15170.03|15285.93|15165.93|15290.03|15170.03|15285.93|15165.93|9
1644153670000|2022-02-06 13:21:10|15285.42|15165.42|15281.66|15161.66|15285.42|15165.42|15281.66|15161.66|10
1644153680000|2022-02-06 13:21:20|15281.85|15161.85|15281.71|15161.71|15282.53|15162.53|15281.64|15161.64|10
1644153690000|2022-02-06 13:21:30|15280.9|15160.9|15282.47|15162.47|15282.47|15162.47|15280.9|15160.9|9
1644153700000|2022-02-06 13:21:40|15282.85|15162.85|15285.43|15165.43|15285.49|15165.49|15282.85|15162.85|10
1644153710000|2022-02-06 13:21:50|15285.35|15165.35|15284.74|15164.74|15285.94|15165.94|15284.59|15164.59|10
1644153720000|2022-02-06 13:22:00|15285.56|15165.56|15286.24|15166.24|15286.24|15166.24|15285.45|15165.45|10
1644153730000|2022-02-06 13:22:10|15286.29|15166.29|15287.31|15167.31|15287.31|15167.31|15285.77|15165.77|9
1644153740000|2022-02-06 13:22:20|15287.89|15167.89|15289.88|15169.88|15289.88|15169.88|15287.89|15167.89|10
1644153750000|2022-02-06 13:22:30|15290.1|15170.1|15291.13|15171.13|15291.23|15171.23|15290.1|15170.1|10
1644153760000|2022-02-06 13:22:40|15291.33|15171.33|15290.67|15170.67|15291.39|15171.39|15290.21|15170.21|10
1644153770000|2022-02-06 13:22:50|15290.66|15170.66|15291.78|15171.78|15291.78|15171.78|15290.66|15170.66|9
1644153780000|2022-02-06 13:23:00|15292.27|15172.27|15294.65|15174.65|15294.65|15174.65|15292.27|15172.27|9
1644153790000|2022-02-06 13:23:10|15295.17|15175.17|15295.43|15175.43|15295.43|15175.43|15294.79|15174.79|7
1644153800000|2022-02-06 13:23:20|15294.95|15174.95|15294.42|15174.42|15294.99|15174.99|15294.28|15174.28|10
1644153810000|2022-02-06 13:23:30|15294.34|15174.34|15296|15176|15296|15176|15294.25|15174.25|10
1644153820000|2022-02-06 13:23:40|15296.11|15176.11|15297.91|15177.91|15297.91|15177.91|15296.11|15176.11|8
1644153830000|2022-02-06 13:23:50|15298.27|15178.27|15299.89|15179.89|15299.89|15179.89|15298.27|15178.27|9
1644153840000|2022-02-06 13:24:00|15299.97|15179.97|15305.66|15185.66|15305.66|15185.66|15299.97|15179.97|10
1644153850000|2022-02-06 13:24:10|15307.93|15187.93|15317.65|15197.65|15317.65|15197.65|15307.93|15187.93|10
1644153860000|2022-02-06 13:24:20|15318.04|15198.04|15316.46|15196.46|15318.14|15198.14|15316.09|15196.09|10
1644153870000|2022-02-06 13:24:30|15315.54|15195.54|15315.89|15195.89|15315.89|15195.89|15315.01|15195.01|10
1644153880000|2022-02-06 13:24:40|15315.94|15195.94|15316.3|15196.3|15316.3|15196.3|15315.35|15195.35|10
1644153890000|2022-02-06 13:24:50|15317.96|15197.96|15319.61|15199.61|15319.61|15199.61|15317.21|15197.21|10
1644153900000|2022-02-06 13:25:00|15319.76|15199.76|15320.97|15200.97|15320.97|15200.97|15319.66|15199.66|8
1644153910000|2022-02-06 13:25:10|15320.91|15200.91|15320.16|15200.16|15321.07|15201.07|15320|15200|10
1644153920000|2022-02-06 13:25:20|15319.57|15199.57|15320.83|15200.83|15320.83|15200.83|15319.33|15199.33|10
1644153930000|2022-02-06 13:25:30|15320.91|15200.91|15321.81|15201.81|15321.88|15201.88|15320.75|15200.75|9
1644153940000|2022-02-06 13:25:40|15321.92|15201.92|15321.52|15201.52|15321.92|15201.92|15321.5|15201.5|9
1644153950000|2022-02-06 13:25:50|15321.43|15201.43|15322.37|15202.37|15322.39|15202.39|15320.89|15200.89|10
1644153960000|2022-02-06 13:26:00|15321.98|15201.98|15322.34|15202.34|15322.34|15202.34|15321.93|15201.93|8
1644153970000|2022-02-06 13:26:10|15322.63|15202.63|15325.89|15205.89|15325.99|15205.99|15322.63|15202.63|10
1644153980000|2022-02-06 13:26:20|15326.23|15206.23|15330.7|15210.7|15330.7|15210.7|15326.23|15206.23|10
1644153990000|2022-02-06 13:26:30|15331.89|15211.89|15333.52|15213.52|15333.52|15213.52|15331.89|15211.89|10
1644154000000|2022-02-06 13:26:40|15333.49|15213.49|15337.23|15217.23|15337.23|15217.23|15333.49|15213.49|10
1644154010000|2022-02-06 13:26:50|15337.26|15217.26|15337.75|15217.75|15338.2|15218.2|15337.26|15217.26|10
1644154020000|2022-02-06 13:27:00|15338.04|15218.04|15338|15218|15338.08|15218.08|15337.9|15217.9|7
1644154030000|2022-02-06 13:27:10|15338.02|15218.02|15337.9|15217.9|15338.05|15218.05|15337.45|15217.45|9
1644154040000|2022-02-06 13:27:20|15337.99|15217.99|15338.16|15218.16|15338.46|15218.46|15337.87|15217.87|10
1644154050000|2022-02-06 13:27:30|15338.21|15218.21|15337.97|15217.97|15338.3|15218.3|15337.94|15217.94|10
1644154060000|2022-02-06 13:27:40|15337.91|15217.91|15336.37|15216.37|15337.91|15217.91|15335.54|15215.54|10
1644154070000|2022-02-06 13:27:50|15337.09|15217.09|15336.8|15216.8|15337.39|15217.39|15336.8|15216.8|10
1644154080000|2022-02-06 13:28:00|15336.74|15216.74|15335.46|15215.46|15336.74|15216.74|15335.29|15215.29|8
1644154090000|2022-02-06 13:28:10|15335.08|15215.08|15332.34|15212.34|15335.08|15215.08|15332.23|15212.23|10
1644154100000|2022-02-06 13:28:20|15332.29|15212.29|15331.89|15211.89|15332.29|15212.29|15331.05|15211.05|10
1644154110000|2022-02-06 13:28:30|15332.37|15212.37|15334.34|15214.34|15334.34|15214.34|15332.37|15212.37|10
1644154120000|2022-02-06 13:28:40|15335.25|15215.25|15335.09|15215.09|15335.85|15215.85|15335.09|15215.09|10
1644154130000|2022-02-06 13:28:50|15335.46|15215.46|15336.35|15216.35|15336.35|15216.35|15334.76|15214.76|10
1644154140000|2022-02-06 13:29:00|15336.41|15216.41|15336.58|15216.58|15336.73|15216.73|15336.23|15216.23|9
1644154150000|2022-02-06 13:29:10|15336.64|15216.64|15337.02|15217.02|15337.02|15217.02|15336.39|15216.39|10
1644154160000|2022-02-06 13:29:20|15336.29|15216.29|15336.88|15216.88|15336.9|15216.9|15336.29|15216.29|9
1644154170000|2022-02-06 13:29:30|15336.93|15216.93|15339.55|15219.55|15339.87|15219.87|15336.93|15216.93|10
1644154180000|2022-02-06 13:29:40|15339.75|15219.75|15340.55|15220.55|15340.55|15220.55|15339.75|15219.75|8
1644154190000|2022-02-06 13:29:50|15340.82|15220.82|15340.59|15220.59|15341.37|15221.37|15340.29|15220.29|10
1644154200000|2022-02-06 13:30:00|15341|15221|15340.41|15220.41|15341|15221|15340.29|15220.29|10
1644154210000|2022-02-06 13:30:10|15340.78|15220.78|15342.58|15222.58|15342.58|15222.58|15340.78|15220.78|10
1644154220000|2022-02-06 13:30:20|15342.78|15222.78|15346.17|15226.17|15346.17|15226.17|15342.78|15222.78|10
1644154230000|2022-02-06 13:30:30|15346.68|15226.68|15346.52|15226.52|15347|15227|15346.27|15226.27|9
1644154240000|2022-02-06 13:30:40|15346.22|15226.22|15344.04|15224.04|15346.22|15226.22|15344.04|15224.04|10
1644154250000|2022-02-06 13:30:50|15343.52|15223.52|15337.8|15217.8|15343.52|15223.52|15337.8|15217.8|10
1644154260000|2022-02-06 13:31:00|15336.91|15216.91|15333.67|15213.67|15336.91|15216.91|15333.42|15213.42|10
1644154270000|2022-02-06 13:31:10|15333.87|15213.87|15335.78|15215.78|15335.8|15215.8|15333.87|15213.87|10
1644154280000|2022-02-06 13:31:20|15335.96|15215.96|15338.55|15218.55|15338.55|15218.55|15335.96|15215.96|9
1644154290000|2022-02-06 13:31:30|15338.75|15218.75|15341.96|15221.96|15341.96|15221.96|15338.71|15218.71|10
1644154300000|2022-02-06 13:31:40|15342.49|15222.49|15342.71|15222.71|15343.36|15223.36|15341.8|15221.8|10
1644154310000|2022-02-06 13:31:50|15341.98|15221.98|15343.19|15223.19|15343.83|15223.83|15341.98|15221.98|9
1644154320000|2022-02-06 13:32:00|15343.03|15223.03|15343.6|15223.6|15344.02|15224.02|15343.03|15223.03|10
1644154330000|2022-02-06 13:32:10|15344.04|15224.04|15343.7|15223.7|15344.29|15224.29|15343.7|15223.7|8
1644154340000|2022-02-06 13:32:20|15343.63|15223.63|15341.61|15221.61|15343.63|15223.63|15341.24|15221.24|10
1644154350000|2022-02-06 13:32:30|15341.48|15221.48|15342.17|15222.17|15342.53|15222.53|15341.48|15221.48|9
1644154360000|2022-02-06 13:32:40|15342.48|15222.48|15342.41|15222.41|15343.52|15223.52|15342.21|15222.21|10
1644154370000|2022-02-06 13:32:50|15342.48|15222.48|15341.86|15221.86|15342.7|15222.7|15341.86|15221.86|10
1644154380000|2022-02-06 13:33:00|15341.74|15221.74|15341.67|15221.67|15342.14|15222.14|15341.67|15221.67|10
1644154390000|2022-02-06 13:33:10|15341.6|15221.6|15341.56|15221.56|15341.61|15221.61|15341.43|15221.43|10
1644154400000|2022-02-06 13:33:20|15341.58|15221.58|15342.05|15222.05|15342.05|15222.05|15341.57|15221.57|10
1644154410000|2022-02-06 13:33:30|15342.72|15222.72|15341.94|15221.94|15342.76|15222.76|15341.9|15221.9|7
1644154420000|2022-02-06 13:33:40|15342.09|15222.09|15343.14|15223.14|15343.14|15223.14|15342.01|15222.01|9
1644154430000|2022-02-06 13:33:50|15343.26|15223.26|15343.5|15223.5|15343.57|15223.57|15343.15|15223.15|7
1644154440000|2022-02-06 13:34:00|15343.63|15223.63|15343.73|15223.73|15343.84|15223.84|15342.99|15222.99|10
1644154450000|2022-02-06 13:34:10|15343.9|15223.9|15345.48|15225.48|15345.48|15225.48|15343.9|15223.9|10
1644154460000|2022-02-06 13:34:20|15345.53|15225.53|15345.98|15225.98|15345.98|15225.98|15345.53|15225.53|9
1644154470000|2022-02-06 13:34:30|15346.09|15226.09|15346.96|15226.96|15346.96|15226.96|15346|15226|10
1644154480000|2022-02-06 13:34:40|15346.92|15226.92|15346.8|15226.8|15347.24|15227.24|15346.21|15226.21|10
1644154490000|2022-02-06 13:34:50|15347.25|15227.25|15347.31|15227.31|15347.5|15227.5|15347.14|15227.14|10
1644154500000|2022-02-06 13:35:00|15347.37|15227.37|15346.91|15226.91|15347.68|15227.68|15346.91|15226.91|9
1644154510000|2022-02-06 13:35:10|15346.85|15226.85|15345.59|15225.59|15346.98|15226.98|15345.59|15225.59|9
1644154520000|2022-02-06 13:35:20|15345.48|15225.48|15344.4|15224.4|15345.48|15225.48|15343.05|15223.05|10
1644154530000|2022-02-06 13:35:30|15344.24|15224.24|15345.35|15225.35|15345.35|15225.35|15344.21|15224.21|10
1644154540000|2022-02-06 13:35:40|15345.13|15225.13|15346.99|15226.99|15346.99|15226.99|15345.09|15225.09|10
1644154550000|2022-02-06 13:35:50|15346.94|15226.94|15349.6|15229.6|15350.05|15230.05|15346.94|15226.94|10
1644154560000|2022-02-06 13:36:00|15350.23|15230.23|15351.83|15231.83|15351.83|15231.83|15350.23|15230.23|10
1644154570000|2022-02-06 13:36:10|15351.79|15231.79|15351.19|15231.19|15351.99|15231.99|15351.19|15231.19|10
1644154580000|2022-02-06 13:36:20|15351.07|15231.07|15352.15|15232.15|15352.16|15232.16|15351|15231|10
1644154590000|2022-02-06 13:36:30|15351.63|15231.63|15349.86|15229.86|15351.63|15231.63|15349.86|15229.86|9
1644154600000|2022-02-06 13:36:40|15349.8|15229.8|15350.29|15230.29|15350.63|15230.63|15349.45|15229.45|9
1644154610000|2022-02-06 13:36:50|15350.35|15230.35|15349.38|15229.38|15350.35|15230.35|15349.06|15229.06|9
1644154620000|2022-02-06 13:37:00|15349.23|15229.23|15348.62|15228.62|15349.23|15229.23|15348.62|15228.62|8
1644154630000|2022-02-06 13:37:10|15348.4|15228.4|15347.25|15227.25|15348.4|15228.4|15347.25|15227.25|8
1644154640000|2022-02-06 13:37:20|15346.99|15226.99|15341.9|15221.9|15347.77|15227.77|15341.9|15221.9|10
1644154650000|2022-02-06 13:37:30|15340.1|15220.1|15333.9|15213.9|15340.1|15220.1|15333.56|15213.56|10
1644154660000|2022-02-06 13:37:40|15333.14|15213.14|15331.38|15211.38|15333.14|15213.14|15330.54|15210.54|10
1644154670000|2022-02-06 13:37:50|15331.6|15211.6|15331.86|15211.86|15331.95|15211.95|15331.6|15211.6|10
1644154680000|2022-02-06 13:38:00|15331.94|15211.94|15330.97|15210.97|15332.01|15212.01|15330.93|15210.93|8
1644154690000|2022-02-06 13:38:10|15330.93|15210.93|15330.58|15210.58|15330.93|15210.93|15330.21|15210.21|10
1644154700000|2022-02-06 13:38:20|15331.05|15211.05|15331.8|15211.8|15331.98|15211.98|15331.05|15211.05|10
1644154710000|2022-02-06 13:38:30|15331.7|15211.7|15333.39|15213.39|15333.39|15213.39|15331.7|15211.7|7
1644154720000|2022-02-06 13:38:40|15333.58|15213.58|15333.54|15213.54|15333.58|15213.58|15333.14|15213.14|8
1644154730000|2022-02-06 13:38:50|15332.85|15212.85|15332.45|15212.45|15332.86|15212.86|15332.45|15212.45|8
1644154740000|2022-02-06 13:39:00|15332.71|15212.71|15333.4|15213.4|15333.4|15213.4|15332.48|15212.48|8
1644154750000|2022-02-06 13:39:10|15333.28|15213.28|15333.51|15213.51|15333.69|15213.69|15332.66|15212.66|9
1644154760000|2022-02-06 13:39:20|15333.61|15213.61|15333.94|15213.94|15333.95|15213.95|15333.61|15213.61|8
1644154770000|2022-02-06 13:39:30|15333.75|15213.75|15336.07|15216.07|15336.07|15216.07|15333.75|15213.75|9
1644154780000|2022-02-06 13:39:40|15335.99|15215.99|15336.48|15216.48|15337.27|15217.27|15335.99|15215.99|9
1644154790000|2022-02-06 13:39:50|15336.76|15216.76|15337.63|15217.63|15337.67|15217.67|15336.57|15216.57|9
1644154800000|2022-02-06 13:40:00|15337.59|15217.59|15336.83|15216.83|15337.66|15217.66|15336.83|15216.83|10
1644154810000|2022-02-06 13:40:10|15336.96|15216.96|15337.61|15217.61|15337.67|15217.67|15336.1|15216.1|10
1644154820000|2022-02-06 13:40:20|15338.63|15218.63|15339.04|15219.04|15339.8|15219.8|15338.63|15218.63|8
1644154830000|2022-02-06 13:40:30|15338.91|15218.91|15339.59|15219.59|15340.3|15220.3|15338.91|15218.91|10
1644154840000|2022-02-06 13:40:40|15339.66|15219.66|15341.31|15221.31|15341.33|15221.33|15339.5|15219.5|9
1644154850000|2022-02-06 13:40:50|15341.46|15221.46|15342.09|15222.09|15342.17|15222.17|15341.46|15221.46|9
1644154860000|2022-02-06 13:41:00|15342.13|15222.13|15342.2|15222.2|15342.77|15222.77|15342.13|15222.13|10
1644154870000|2022-02-06 13:41:10|15342.09|15222.09|15341.66|15221.66|15342.36|15222.36|15341.66|15221.66|9
1644154880000|2022-02-06 13:41:20|15341.58|15221.58|15342.17|15222.17|15342.33|15222.33|15341.58|15221.58|10
1644154890000|2022-02-06 13:41:30|15342.52|15222.52|15343.31|15223.31|15343.31|15223.31|15342.5|15222.5|9
1644154900000|2022-02-06 13:41:40|15343.19|15223.19|15340.69|15220.69|15343.19|15223.19|15340.69|15220.69|9
1644154910000|2022-02-06 13:41:50|15340.58|15220.58|15339.03|15219.03|15340.58|15220.58|15339.03|15219.03|10
1644154920000|2022-02-06 13:42:00|15339.23|15219.23|15338.24|15218.24|15339.32|15219.32|15338.24|15218.24|10
1644154930000|2022-02-06 13:42:10|15338.21|15218.21|15338.19|15218.19|15338.57|15218.57|15338.11|15218.11|9
1644154940000|2022-02-06 13:42:20|15337.14|15217.14|15334.63|15214.63|15337.14|15217.14|15334.63|15214.63|10
1644154950000|2022-02-06 13:42:30|15333.81|15213.81|15329.94|15209.94|15333.81|15213.81|15329.94|15209.94|9
1644154960000|2022-02-06 13:42:40|15329.07|15209.07|15328.73|15208.73|15329.07|15209.07|15328.28|15208.28|8
1644154970000|2022-02-06 13:42:50|15328.59|15208.59|15329.17|15209.17|15329.56|15209.56|15328.59|15208.59|10
1644154980000|2022-02-06 13:43:00|15329.31|15209.31|15330.12|15210.12|15330.12|15210.12|15329.31|15209.31|7
1644154990000|2022-02-06 13:43:10|15330.13|15210.13|15329.61|15209.61|15330.64|15210.64|15329.61|15209.61|7
1644155000000|2022-02-06 13:43:20|15329.39|15209.39|15329.25|15209.25|15329.52|15209.52|15329.25|15209.25|8
1644155010000|2022-02-06 13:43:30|15329.28|15209.28|15331.69|15211.69|15332.11|15212.11|15329.28|15209.28|9
1644155020000|2022-02-06 13:43:40|15331.95|15211.95|15330.56|15210.56|15331.95|15211.95|15330.38|15210.38|9
1644155030000|2022-02-06 13:43:50|15330.76|15210.76|15332.96|15212.96|15332.96|15212.96|15330.65|15210.65|9
1644155040000|2022-02-06 13:44:00|15333.18|15213.18|15335.05|15215.05|15335.05|15215.05|15333.18|15213.18|8
1644155050000|2022-02-06 13:44:10|15334.97|15214.97|15337.38|15217.38|15337.75|15217.75|15334.97|15214.97|9
1644155060000|2022-02-06 13:44:20|15337.26|15217.26|15338.12|15218.12|15338.12|15218.12|15337.04|15217.04|6
1644155070000|2022-02-06 13:44:30|15338.31|15218.31|15337.74|15217.74|15338.42|15218.42|15337.66|15217.66|8
1644155080000|2022-02-06 13:44:40|15337.69|15217.69|15337.61|15217.61|15338.41|15218.41|15337.59|15217.59|8
1644155090000|2022-02-06 13:44:50|15337.6|15217.6|15337.61|15217.61|15337.62|15217.62|15337.38|15217.38|7
1644155100000|2022-02-06 13:45:00|15337.72|15217.72|15338.64|15218.64|15338.64|15218.64|15337.72|15217.72|9
1644155110000|2022-02-06 13:45:10|15338.96|15218.96|15338.98|15218.98|15339.25|15219.25|15338.83|15218.83|9
1644155120000|2022-02-06 13:45:20|15338.93|15218.93|15340.2|15220.2|15340.2|15220.2|15338.93|15218.93|10
1644155130000|2022-02-06 13:45:30|15339.95|15219.95|15340.02|15220.02|15340.22|15220.22|15339.88|15219.88|9
1644155140000|2022-02-06 13:45:40|15339.93|15219.93|15340.84|15220.84|15341.28|15221.28|15339.93|15219.93|9
1644155150000|2022-02-06 13:45:50|15341.09|15221.09|15341.48|15221.48|15341.75|15221.75|15341.01|15221.01|7
1644155160000|2022-02-06 13:46:00|15341.52|15221.52|15341.8|15221.8|15341.96|15221.96|15341.45|15221.45|10
1644155170000|2022-02-06 13:46:10|15341.81|15221.81|15342.03|15222.03|15342.13|15222.13|15341.81|15221.81|10
1644155180000|2022-02-06 13:46:20|15342|15222|15342.49|15222.49|15342.49|15222.49|15341.75|15221.75|9
1644155190000|2022-02-06 13:46:30|15342.67|15222.67|15342.29|15222.29|15342.67|15222.67|15342.27|15222.27|8
1644155200000|2022-02-06 13:46:40|15342.16|15222.16|15340.64|15220.64|15342.26|15222.26|15340.64|15220.64|9
1644155210000|2022-02-06 13:46:50|15340.5|15220.5|15337.73|15217.73|15340.5|15220.5|15337.73|15217.73|8
1644155220000|2022-02-06 13:47:00|15337.74|15217.74|15335.35|15215.35|15337.74|15217.74|15335.35|15215.35|9
1644155230000|2022-02-06 13:47:10|15335.48|15215.48|15334.92|15214.92|15335.72|15215.72|15334.43|15214.43|9
1644155240000|2022-02-06 13:47:20|15335.74|15215.74|15335.66|15215.66|15335.77|15215.77|15335.35|15215.35|9
1644155250000|2022-02-06 13:47:30|15335.67|15215.67|15338.18|15218.18|15338.18|15218.18|15335.67|15215.67|9
1644155260000|2022-02-06 13:47:40|15338.86|15218.86|15339.54|15219.54|15339.64|15219.64|15338.86|15218.86|9
1644155270000|2022-02-06 13:47:50|15339.47|15219.47|15339.54|15219.54|15339.7|15219.7|15339.3|15219.3|9
1644155280000|2022-02-06 13:48:00|15339.59|15219.59|15339.49|15219.49|15339.59|15219.59|15339.36|15219.36|10
1644155290000|2022-02-06 13:48:10|15339.45|15219.45|15339.26|15219.26|15339.81|15219.81|15339.26|15219.26|8
1644155300000|2022-02-06 13:48:20|15339.24|15219.24|15339.74|15219.74|15339.74|15219.74|15339.23|15219.23|9
1644155310000|2022-02-06 13:48:30|15339.78|15219.78|15339.79|15219.79|15339.84|15219.84|15339.71|15219.71|9
1644155320000|2022-02-06 13:48:40|15339.78|15219.78|15339.78|15219.78|15339.82|15219.82|15339.6|15219.6|10
1644155330000|2022-02-06 13:48:50|15339.61|15219.61|15340.1|15220.1|15340.1|15220.1|15339.52|15219.52|10
1644155340000|2022-02-06 13:49:00|15340.01|15220.01|15339.59|15219.59|15340.01|15220.01|15339.59|15219.59|8
1644155350000|2022-02-06 13:49:10|15339.65|15219.65|15340.22|15220.22|15340.29|15220.29|15339.63|15219.63|9
1644155360000|2022-02-06 13:49:20|15340.77|15220.77|15340.43|15220.43|15341.77|15221.77|15340.43|15220.43|10
1644155370000|2022-02-06 13:49:30|15340.47|15220.47|15340.8|15220.8|15341.05|15221.05|15340.47|15220.47|10
1644155380000|2022-02-06 13:49:40|15340.82|15220.82|15342.62|15222.62|15342.65|15222.65|15340.82|15220.82|9
1644155390000|2022-02-06 13:49:50|15342.6|15222.6|15342.33|15222.33|15342.83|15222.83|15342.06|15222.06|9
1644155400000|2022-02-06 13:50:00|15342.93|15222.93|15343.27|15223.27|15344.15|15224.15|15342.93|15222.93|9
1644155410000|2022-02-06 13:50:10|15343.39|15223.39|15342.6|15222.6|15343.69|15223.69|15342.6|15222.6|9
1644155420000|2022-02-06 13:50:20|15343.15|15223.15|15343.18|15223.18|15343.18|15223.18|15342.09|15222.09|10
1644155430000|2022-02-06 13:50:30|15343.25|15223.25|15341.62|15221.62|15343.25|15223.25|15341.62|15221.62|9
1644155440000|2022-02-06 13:50:40|15341.77|15221.77|15341.99|15221.99|15341.99|15221.99|15341.67|15221.67|10
1644155450000|2022-02-06 13:50:50|15342.07|15222.07|15342.24|15222.24|15342.28|15222.28|15342.05|15222.05|10
1644155460000|2022-02-06 13:51:00|15342.33|15222.33|15341.53|15221.53|15342.44|15222.44|15341.53|15221.53|10
1644155470000|2022-02-06 13:51:10|15341.17|15221.17|15341.31|15221.31|15341.36|15221.36|15340.97|15220.97|8
1644155480000|2022-02-06 13:51:20|15341.22|15221.22|15339.53|15219.53|15341.22|15221.22|15339.53|15219.53|10
1644155490000|2022-02-06 13:51:30|15339.66|15219.66|15338.57|15218.57|15339.66|15219.66|15338.57|15218.57|10
1644155500000|2022-02-06 13:51:40|15338.69|15218.69|15339.6|15219.6|15339.6|15219.6|15338.41|15218.41|9
1644155510000|2022-02-06 13:51:50|15339.23|15219.23|15339.87|15219.87|15339.92|15219.92|15339.09|15219.09|9
1644155520000|2022-02-06 13:52:00|15340.01|15220.01|15339.36|15219.36|15340.01|15220.01|15339.35|15219.35|8
1644155530000|2022-02-06 13:52:10|15339.25|15219.25|15337.45|15217.45|15339.38|15219.38|15337.45|15217.45|10
1644155540000|2022-02-06 13:52:20|15336.59|15216.59|15336.58|15216.58|15337.04|15217.04|15336.3|15216.3|10
1644155550000|2022-02-06 13:52:30|15336.65|15216.65|15336.25|15216.25|15336.78|15216.78|15336.14|15216.14|8
1644155560000|2022-02-06 13:52:40|15336.26|15216.26|15337.39|15217.39|15337.39|15217.39|15336.26|15216.26|9
1644155570000|2022-02-06 13:52:50|15337.47|15217.47|15338.56|15218.56|15338.56|15218.56|15337.37|15217.37|7
1644155580000|2022-02-06 13:53:00|15338.51|15218.51|15339.16|15219.16|15339.16|15219.16|15338.51|15218.51|8
1644155590000|2022-02-06 13:53:10|15339.21|15219.21|15339.28|15219.28|15339.47|15219.47|15339.21|15219.21|9
1644155600000|2022-02-06 13:53:20|15339.38|15219.38|15339.68|15219.68|15339.72|15219.72|15339.38|15219.38|6
1644155610000|2022-02-06 13:53:30|15339.71|15219.71|15339.21|15219.21|15339.85|15219.85|15339.21|15219.21|8
1644155620000|2022-02-06 13:53:40|15339.11|15219.11|15337.23|15217.23|15339.11|15219.11|15337.23|15217.23|8
1644155630000|2022-02-06 13:53:50|15337.12|15217.12|15336.62|15216.62|15337.13|15217.13|15336.28|15216.28|10
1644155640000|2022-02-06 13:54:00|15336.5|15216.5|15338.35|15218.35|15338.35|15218.35|15336.34|15216.34|10
1644155650000|2022-02-06 13:54:10|15338.65|15218.65|15337.34|15217.34|15338.65|15218.65|15337.34|15217.34|10
1644155660000|2022-02-06 13:54:20|15337.57|15217.57|15338.71|15218.71|15338.71|15218.71|15337.1|15217.1|10
1644155670000|2022-02-06 13:54:30|15338.74|15218.74|15341.35|15221.35|15341.35|15221.35|15338.74|15218.74|8
1644155680000|2022-02-06 13:54:40|15341.37|15221.37|15342.21|15222.21|15342.21|15222.21|15341.37|15221.37|6
1644155690000|2022-02-06 13:54:50|15341.93|15221.93|15341.56|15221.56|15341.93|15221.93|15341.52|15221.52|8
1644155700000|2022-02-06 13:55:00|15341.46|15221.46|15343.94|15223.94|15343.94|15223.94|15341.46|15221.46|9
1644155710000|2022-02-06 13:55:10|15344.08|15224.08|15344.47|15224.47|15344.71|15224.71|15344.01|15224.01|10
1644155720000|2022-02-06 13:55:20|15344.46|15224.46|15344.75|15224.75|15344.9|15224.9|15344.46|15224.46|9
1644155730000|2022-02-06 13:55:30|15344.7|15224.7|15344.39|15224.39|15344.73|15224.73|15344.2|15224.2|9
1644155740000|2022-02-06 13:55:40|15344.5|15224.5|15343.19|15223.19|15344.5|15224.5|15343.19|15223.19|9
1644155750000|2022-02-06 13:55:50|15343.29|15223.29|15343.53|15223.53|15344.2|15224.2|15343.29|15223.29|10
1644155760000|2022-02-06 13:56:00|15343.47|15223.47|15342.85|15222.85|15343.47|15223.47|15342.85|15222.85|8
1644155770000|2022-02-06 13:56:10|15342.98|15222.98|15343.12|15223.12|15343.12|15223.12|15342.08|15222.08|9
1644155780000|2022-02-06 13:56:20|15343.29|15223.29|15343.13|15223.13|15343.49|15223.49|15343.13|15223.13|9
1644155790000|2022-02-06 13:56:30|15342.4|15222.4|15342.11|15222.11|15342.4|15222.4|15341.68|15221.68|6
1644155800000|2022-02-06 13:56:40|15342.1|15222.1|15341.82|15221.82|15342.33|15222.33|15341.82|15221.82|7
1644155810000|2022-02-06 13:56:50|15341.96|15221.96|15341.17|15221.17|15342.01|15222.01|15341.16|15221.16|7
1644155820000|2022-02-06 13:57:00|15341.22|15221.22|15340.66|15220.66|15341.22|15221.22|15340.66|15220.66|10
1644155830000|2022-02-06 13:57:10|15341.47|15221.47|15340.73|15220.73|15341.47|15221.47|15340.73|15220.73|10
1644155840000|2022-02-06 13:57:20|15340.68|15220.68|15344.77|15224.77|15344.77|15224.77|15340.68|15220.68|10
1644155850000|2022-02-06 13:57:30|15344.74|15224.74|15345.94|15225.94|15345.94|15225.94|15344.69|15224.69|10
1644155860000|2022-02-06 13:57:40|15346.03|15226.03|15344.07|15224.07|15346.03|15226.03|15343.78|15223.78|10
1644155870000|2022-02-06 13:57:50|15344.31|15224.31|15345.68|15225.68|15345.68|15225.68|15344.13|15224.13|9
1644155880000|2022-02-06 13:58:00|15346.17|15226.17|15345.78|15225.78|15346.21|15226.21|15345.56|15225.56|9
1644155890000|2022-02-06 13:58:10|15345.7|15225.7|15344.6|15224.6|15345.7|15225.7|15344.6|15224.6|9
1644155900000|2022-02-06 13:58:20|15344.32|15224.32|15343.71|15223.71|15344.32|15224.32|15343.71|15223.71|8
1644155910000|2022-02-06 13:58:30|15343.23|15223.23|15342.59|15222.59|15343.24|15223.24|15342.53|15222.53|10
1644155920000|2022-02-06 13:58:40|15342.58|15222.58|15340.37|15220.37|15342.58|15222.58|15340.31|15220.31|10
1644155930000|2022-02-06 13:58:50|15340.29|15220.29|15340.15|15220.15|15340.71|15220.71|15340.03|15220.03|9
1644155940000|2022-02-06 13:59:00|15340.22|15220.22|15339.99|15219.99|15340.29|15220.29|15339.88|15219.88|10
1644155950000|2022-02-06 13:59:10|15339.96|15219.96|15340.52|15220.52|15340.6|15220.6|15339.96|15219.96|9
1644155960000|2022-02-06 13:59:20|15340.15|15220.15|15335.82|15215.82|15340.15|15220.15|15335.82|15215.82|10
1644155970000|2022-02-06 13:59:30|15335.85|15215.85|15336.1|15216.1|15336.16|15216.16|15335.61|15215.61|10
1644155980000|2022-02-06 13:59:40|15336.24|15216.24|15336.22|15216.22|15336.53|15216.53|15335.94|15215.94|9
1644155990000|2022-02-06 13:59:50|15336.28|15216.28|15337.34|15217.34|15337.37|15217.37|15336.28|15216.28|10
1644156000000|2022-02-06 14:00:00|15337.18|15217.18|15337.79|15217.79|15338.64|15218.64|15337.18|15217.18|10
1644156010000|2022-02-06 14:00:10|15338.07|15218.07|15342.49|15222.49|15342.67|15222.67|15338.07|15218.07|10
1644156020000|2022-02-06 14:00:20|15343.03|15223.03|15344.38|15224.38|15344.38|15224.38|15342.73|15222.73|10
1644156030000|2022-02-06 14:00:30|15344.43|15224.43|15345.55|15225.55|15345.55|15225.55|15344.27|15224.27|10
1644156040000|2022-02-06 14:00:40|15345.44|15225.44|15348.52|15228.52|15348.52|15228.52|15345.44|15225.44|10
1644156050000|2022-02-06 14:00:50|15348.5|15228.5|15352.76|15232.76|15352.76|15232.76|15348.5|15228.5|10
1644156060000|2022-02-06 14:01:00|15352.99|15232.99|15352.22|15232.22|15353.64|15233.64|15352.22|15232.22|9
1644156070000|2022-02-06 14:01:10|15352.19|15232.19|15352.41|15232.41|15352.78|15232.78|15351.71|15231.71|10
1644156080000|2022-02-06 14:01:20|15352.37|15232.37|15353.18|15233.18|15353.19|15233.19|15351.79|15231.79|10
1644156090000|2022-02-06 14:01:30|15353.21|15233.21|15353.55|15233.55|15353.77|15233.77|15352.71|15232.71|9
1644156100000|2022-02-06 14:01:40|15353.11|15233.11|15347.89|15227.89|15353.11|15233.11|15347.89|15227.89|10
1644156110000|2022-02-06 14:01:50|15347.74|15227.74|15345.9|15225.9|15347.74|15227.74|15345.85|15225.85|10
1644156120000|2022-02-06 14:02:00|15345.69|15225.69|15344.49|15224.49|15345.69|15225.69|15344.49|15224.49|8
1644156130000|2022-02-06 14:02:10|15344.29|15224.29|15342.12|15222.12|15344.29|15224.29|15342.03|15222.03|10
1644156140000|2022-02-06 14:02:20|15342.1|15222.1|15337.67|15217.67|15342.1|15222.1|15337.67|15217.67|9
1644156150000|2022-02-06 14:02:30|15337.17|15217.17|15334.49|15214.49|15337.17|15217.17|15334.47|15214.47|10
1644156160000|2022-02-06 14:02:40|15334.12|15214.12|15331.84|15211.84|15334.12|15214.12|15331.83|15211.83|10
1644156170000|2022-02-06 14:02:50|15331.8|15211.8|15332.04|15212.04|15332.04|15212.04|15331.8|15211.8|8
1644156180000|2022-02-06 14:03:00|15332.25|15212.25|15331.33|15211.33|15332.25|15212.25|15331.3|15211.3|10
1644156190000|2022-02-06 14:03:10|15331.28|15211.28|15330.85|15210.85|15331.28|15211.28|15330.6|15210.6|7
1644156200000|2022-02-06 14:03:20|15330.92|15210.92|15330.61|15210.61|15331.11|15211.11|15330.44|15210.44|10
1644156210000|2022-02-06 14:03:30|15330.57|15210.57|15330.07|15210.07|15330.96|15210.96|15330.07|15210.07|9
1644156220000|2022-02-06 14:03:40|15330|15210|15329.9|15209.9|15330.16|15210.16|15329.57|15209.57|9
1644156230000|2022-02-06 14:03:50|15330.1|15210.1|15329.89|15209.89|15330.59|15210.59|15329.72|15209.72|10
1644156240000|2022-02-06 14:04:00|15330.01|15210.01|15329.86|15209.86|15330.01|15210.01|15329.75|15209.75|5
1644156250000|2022-02-06 14:04:10|15329.87|15209.87|15332.38|15212.38|15332.38|15212.38|15329.76|15209.76|10
1644156260000|2022-02-06 14:04:20|15333.48|15213.48|15332.88|15212.88|15333.62|15213.62|15332.13|15212.13|9
1644156270000|2022-02-06 14:04:30|15332.78|15212.78|15332.13|15212.13|15332.78|15212.78|15332.07|15212.07|10
1644156280000|2022-02-06 14:04:40|15331.99|15211.99|15332.12|15212.12|15332.27|15212.27|15331.85|15211.85|9
1644156290000|2022-02-06 14:04:50|15332.21|15212.21|15332.46|15212.46|15332.56|15212.56|15332.21|15212.21|10
1644156300000|2022-02-06 14:05:00|15332.45|15212.45|15333|15213|15333.26|15213.26|15332.32|15212.32|9
1644156310000|2022-02-06 14:05:10|15333.01|15213.01|15332.11|15212.11|15333.8|15213.8|15332.11|15212.11|8
1644156320000|2022-02-06 14:05:20|15332.17|15212.17|15332.19|15212.19|15332.46|15212.46|15331.7|15211.7|9
1644156330000|2022-02-06 14:05:30|15331.84|15211.84|15332.02|15212.02|15332.02|15212.02|15331.84|15211.84|6
1644156340000|2022-02-06 14:05:40|15332.07|15212.07|15332.57|15212.57|15332.69|15212.69|15332.07|15212.07|8
1644156350000|2022-02-06 14:05:50|15332.51|15212.51|15332.03|15212.03|15332.51|15212.51|15332|15212|10
1644156360000|2022-02-06 14:06:00|15331.97|15211.97|15331.9|15211.9|15331.98|15211.98|15331.72|15211.72|10
1644156370000|2022-02-06 14:06:10|15331.92|15211.92|15330.82|15210.82|15331.92|15211.92|15330.82|15210.82|9
1644156380000|2022-02-06 14:06:20|15330.33|15210.33|15331.56|15211.56|15331.56|15211.56|15329.77|15209.77|10
1644156390000|2022-02-06 14:06:30|15331.52|15211.52|15332.45|15212.45|15332.48|15212.48|15331.52|15211.52|10
1644156400000|2022-02-06 14:06:40|15332.97|15212.97|15334.14|15214.14|15334.14|15214.14|15331.29|15211.29|9
1644156410000|2022-02-06 14:06:50|15335.04|15215.04|15337.94|15217.94|15337.94|15217.94|15335.04|15215.04|10
1644156420000|2022-02-06 14:07:00|15337.79|15217.79|15338.65|15218.65|15339.43|15219.43|15337.79|15217.79|10
1644156430000|2022-02-06 14:07:10|15338.64|15218.64|15340.04|15220.04|15340.04|15220.04|15338.64|15218.64|9
1644156440000|2022-02-06 14:07:20|15340.13|15220.13|15340.48|15220.48|15341.37|15221.37|15340.13|15220.13|9
1644156450000|2022-02-06 14:07:30|15340.44|15220.44|15342.17|15222.17|15342.26|15222.26|15340.12|15220.12|10
1644156460000|2022-02-06 14:07:40|15342.26|15222.26|15344.98|15224.98|15344.98|15224.98|15342.08|15222.08|9
1644156470000|2022-02-06 14:07:50|15345|15225|15343.99|15223.99|15345.62|15225.62|15343.99|15223.99|10
1644156480000|2022-02-06 14:08:00|15343.96|15223.96|15343.43|15223.43|15343.96|15223.96|15343.32|15223.32|8
1644156490000|2022-02-06 14:08:10|15343.54|15223.54|15344.65|15224.65|15344.65|15224.65|15343.54|15223.54|9
1644156500000|2022-02-06 14:08:20|15344.66|15224.66|15343.74|15223.74|15344.66|15224.66|15343.44|15223.44|10
1644156510000|2022-02-06 14:08:30|15343.75|15223.75|15343.92|15223.92|15343.99|15223.99|15343.5|15223.5|9
1644156520000|2022-02-06 14:08:40|15344.22|15224.22|15344.08|15224.08|15344.22|15224.22|15344.04|15224.04|9
1644156530000|2022-02-06 14:08:50|15344.26|15224.26|15343.87|15223.87|15344.26|15224.26|15343.77|15223.77|8
1644156540000|2022-02-06 14:09:00|15344.15|15224.15|15344.35|15224.35|15344.35|15224.35|15343.82|15223.82|8
1644156550000|2022-02-06 14:09:10|15344.6|15224.6|15344.49|15224.49|15345.46|15225.46|15344.46|15224.46|9
1644156560000|2022-02-06 14:09:20|15344.33|15224.33|15344.09|15224.09|15344.33|15224.33|15344.09|15224.09|8
1644156570000|2022-02-06 14:09:30|15344.04|15224.04|15344.35|15224.35|15344.35|15224.35|15344.04|15224.04|7
1644156580000|2022-02-06 14:09:40|15344.3|15224.3|15344|15224|15344.3|15224.3|15343.86|15223.86|9
1644156590000|2022-02-06 14:09:50|15344.3|15224.3|15344.86|15224.86|15344.94|15224.94|15344.3|15224.3|10
1644156600000|2022-02-06 14:10:00|15344.65|15224.65|15344.52|15224.52|15345.02|15225.02|15344.52|15224.52|9
1644156610000|2022-02-06 14:10:10|15344.59|15224.59|15346.02|15226.02|15346.02|15226.02|15344.12|15224.12|10
1644156620000|2022-02-06 14:10:20|15345.94|15225.94|15346.86|15226.86|15346.86|15226.86|15345.94|15225.94|9
1644156630000|2022-02-06 14:10:30|15347.05|15227.05|15347.31|15227.31|15347.34|15227.34|15347.05|15227.05|8
1644156640000|2022-02-06 14:10:40|15347.41|15227.41|15347.44|15227.44|15347.6|15227.6|15346.65|15226.65|10
1644156650000|2022-02-06 14:10:50|15347.61|15227.61|15348.51|15228.51|15348.62|15228.62|15347.42|15227.42|10
1644156660000|2022-02-06 14:11:00|15349.05|15229.05|15349.56|15229.56|15349.73|15229.73|15348.9|15228.9|9
1644156670000|2022-02-06 14:11:10|15349.61|15229.61|15348.26|15228.26|15349.61|15229.61|15348.26|15228.26|10
1644156680000|2022-02-06 14:11:20|15348.21|15228.21|15349.36|15229.36|15349.36|15229.36|15347.64|15227.64|9
1644156690000|2022-02-06 14:11:30|15349.33|15229.33|15348.21|15228.21|15349.33|15229.33|15348.21|15228.21|10
1644156700000|2022-02-06 14:11:40|15348.1|15228.1|15347.23|15227.23|15348.1|15228.1|15347.23|15227.23|10
1644156710000|2022-02-06 14:11:50|15347.17|15227.17|15347.03|15227.03|15347.17|15227.17|15346.87|15226.87|9
1644156720000|2022-02-06 14:12:00|15347.01|15227.01|15347|15227|15347.4|15227.4|15347|15227|10
1644156730000|2022-02-06 14:12:10|15346.96|15226.96|15346.34|15226.34|15346.98|15226.98|15346.17|15226.17|10
1644156740000|2022-02-06 14:12:20|15346.47|15226.47|15346.59|15226.59|15347.63|15227.63|15346.31|15226.31|10
1644156750000|2022-02-06 14:12:30|15346.56|15226.56|15344.1|15224.1|15346.56|15226.56|15344.1|15224.1|9
1644156760000|2022-02-06 14:12:40|15343.24|15223.24|15340.95|15220.95|15343.24|15223.24|15340.95|15220.95|10
1644156770000|2022-02-06 14:12:50|15340.52|15220.52|15339.16|15219.16|15340.52|15220.52|15339.16|15219.16|9
1644156780000|2022-02-06 14:13:00|15338.75|15218.75|15336.22|15216.22|15338.75|15218.75|15336.22|15216.22|10
1644156790000|2022-02-06 14:13:10|15336.1|15216.1|15335.82|15215.82|15336.15|15216.15|15335.76|15215.76|10
1644156800000|2022-02-06 14:13:20|15335.78|15215.78|15334.44|15214.44|15335.78|15215.78|15334.44|15214.44|9
1644156810000|2022-02-06 14:13:30|15334.43|15214.43|15333.98|15213.98|15334.48|15214.48|15333.98|15213.98|9
1644156820000|2022-02-06 14:13:40|15334.12|15214.12|15334.01|15214.01|15334.52|15214.52|15333.97|15213.97|9
1644156830000|2022-02-06 14:13:50|15334.02|15214.02|15332.68|15212.68|15334.02|15214.02|15332.68|15212.68|7
1644156840000|2022-02-06 14:14:00|15332.46|15212.46|15332.54|15212.54|15332.86|15212.86|15332.09|15212.09|10
1644156850000|2022-02-06 14:14:10|15332.16|15212.16|15332.03|15212.03|15332.16|15212.16|15331.61|15211.61|10
1644156860000|2022-02-06 14:14:20|15332.52|15212.52|15330.58|15210.58|15332.52|15212.52|15330.57|15210.57|10
1644156870000|2022-02-06 14:14:30|15330.59|15210.59|15330.91|15210.91|15330.91|15210.91|15330.44|15210.44|10
1644156880000|2022-02-06 14:14:40|15331.07|15211.07|15331.44|15211.44|15331.58|15211.58|15330.93|15210.93|9
1644156890000|2022-02-06 14:14:50|15331.48|15211.48|15334.53|15214.53|15334.56|15214.56|15331.48|15211.48|10
1644156900000|2022-02-06 14:15:00|15334.55|15214.55|15337.22|15217.22|15337.22|15217.22|15334.55|15214.55|10
1644156910000|2022-02-06 14:15:10|15339|15219|15340.48|15220.48|15340.49|15220.49|15339|15219|10
1644156920000|2022-02-06 14:15:20|15340.23|15220.23|15338.48|15218.48|15340.26|15220.26|15338.48|15218.48|9
1644156930000|2022-02-06 14:15:30|15338.4|15218.4|15339.28|15219.28|15339.28|15219.28|15338.4|15218.4|8
1644156940000|2022-02-06 14:15:40|15339.37|15219.37|15342.4|15222.4|15342.4|15222.4|15339.37|15219.37|8
1644156950000|2022-02-06 14:15:50|15342.28|15222.28|15340.41|15220.41|15342.28|15222.28|15340.41|15220.41|10
1644156960000|2022-02-06 14:16:00|15340.43|15220.43|15340.64|15220.64|15340.92|15220.92|15340.02|15220.02|10
1644156970000|2022-02-06 14:16:10|15340.7|15220.7|15341.68|15221.68|15341.68|15221.68|15340.44|15220.44|9
1644156980000|2022-02-06 14:16:20|15341.86|15221.86|15341.9|15221.9|15342.01|15222.01|15341.8|15221.8|7
1644156990000|2022-02-06 14:16:30|15342.14|15222.14|15342.83|15222.83|15342.83|15222.83|15342.14|15222.14|6
1644157000000|2022-02-06 14:16:40|15342.93|15222.93|15343.95|15223.95|15343.95|15223.95|15342.93|15222.93|9
1644157010000|2022-02-06 14:16:50|15344.08|15224.08|15343.25|15223.25|15344.27|15224.27|15343.25|15223.25|10
1644157020000|2022-02-06 14:17:00|15343.32|15223.32|15344.13|15224.13|15344.13|15224.13|15343.32|15223.32|8
1644157030000|2022-02-06 14:17:10|15344.19|15224.19|15345.83|15225.83|15345.83|15225.83|15344.19|15224.19|9
1644157040000|2022-02-06 14:17:20|15345.81|15225.81|15344.84|15224.84|15345.81|15225.81|15344.83|15224.83|9
1644157050000|2022-02-06 14:17:30|15344.83|15224.83|15344.9|15224.9|15344.9|15224.9|15344.47|15224.47|7
1644157060000|2022-02-06 14:17:40|15344.93|15224.93|15343.93|15223.93|15344.93|15224.93|15343.93|15223.93|9
1644157070000|2022-02-06 14:17:50|15343.88|15223.88|15343.45|15223.45|15343.88|15223.88|15343.45|15223.45|9
1644157080000|2022-02-06 14:18:00|15343.57|15223.57|15343.89|15223.89|15343.89|15223.89|15343.19|15223.19|9
1644157090000|2022-02-06 14:18:10|15343.82|15223.82|15343.86|15223.86|15344.31|15224.31|15343.51|15223.51|8
1644157100000|2022-02-06 14:18:20|15343.84|15223.84|15344.51|15224.51|15344.67|15224.67|15343.68|15223.68|10
1644157110000|2022-02-06 14:18:30|15344.62|15224.62|15345.19|15225.19|15345.19|15225.19|15344.62|15224.62|9
1644157120000|2022-02-06 14:18:40|15345.3|15225.3|15347.05|15227.05|15347.05|15227.05|15345.3|15225.3|10
1644157130000|2022-02-06 14:18:50|15347.5|15227.5|15346.5|15226.5|15347.5|15227.5|15346.42|15226.42|10
1644157140000|2022-02-06 14:19:00|15346.61|15226.61|15345.17|15225.17|15346.61|15226.61|15345.17|15225.17|9
1644157150000|2022-02-06 14:19:10|15344.75|15224.75|15346.07|15226.07|15346.07|15226.07|15344.68|15224.68|10
1644157160000|2022-02-06 14:19:20|15345.81|15225.81|15346.1|15226.1|15347.03|15227.03|15345.81|15225.81|10
1644157170000|2022-02-06 14:19:30|15345.83|15225.83|15347.15|15227.15|15347.27|15227.27|15345.83|15225.83|10
1644157180000|2022-02-06 14:19:40|15347.2|15227.2|15348.88|15228.88|15348.88|15228.88|15347.2|15227.2|10
1644157190000|2022-02-06 14:19:50|15349.2|15229.2|15349.3|15229.3|15349.33|15229.33|15349.2|15229.2|10
1644157200000|2022-02-06 14:20:00|15349.35|15229.35|15349.87|15229.87|15349.9|15229.9|15349.19|15229.19|6
1644157210000|2022-02-06 14:20:10|15350.71|15230.71|15351.01|15231.01|15351.28|15231.28|15350.71|15230.71|8
1644157220000|2022-02-06 14:20:20|15351.27|15231.27|15352.1|15232.1|15352.1|15232.1|15350.96|15230.96|9
1644157230000|2022-02-06 14:20:30|15352.28|15232.28|15351.54|15231.54|15352.28|15232.28|15351.34|15231.34|10
1644157240000|2022-02-06 14:20:40|15351.84|15231.84|15352.45|15232.45|15353.26|15233.26|15351.84|15231.84|10
1644157250000|2022-02-06 14:20:50|15352.24|15232.24|15352.14|15232.14|15352.24|15232.24|15351.95|15231.95|10
1644157260000|2022-02-06 14:21:00|15352.5|15232.5|15353.54|15233.54|15353.54|15233.54|15352.5|15232.5|9
1644157270000|2022-02-06 14:21:10|15353.45|15233.45|15354.17|15234.17|15354.17|15234.17|15352.14|15232.14|10
1644157280000|2022-02-06 14:21:20|15354.21|15234.21|15354.34|15234.34|15354.39|15234.39|15353.89|15233.89|10
1644157290000|2022-02-06 14:21:30|15354.27|15234.27|15353.88|15233.88|15354.66|15234.66|15353.82|15233.82|8
1644157300000|2022-02-06 14:21:40|15354.6|15234.6|15355.1|15235.1|15355.43|15235.43|15354.34|15234.34|10
1644157310000|2022-02-06 14:21:50|15354.76|15234.76|15353.62|15233.62|15354.76|15234.76|15353.62|15233.62|9
1644157320000|2022-02-06 14:22:00|15352.94|15232.94|15351.99|15231.99|15352.94|15232.94|15351.99|15231.99|9
1644157330000|2022-02-06 14:22:10|15351.9|15231.9|15350.68|15230.68|15351.9|15231.9|15350.68|15230.68|9
1644157340000|2022-02-06 14:22:20|15350.62|15230.62|15351.86|15231.86|15351.86|15231.86|15350.38|15230.38|10
1644157350000|2022-02-06 14:22:30|15351.75|15231.75|15350.69|15230.69|15352.13|15232.13|15350.69|15230.69|7
1644157360000|2022-02-06 14:22:40|15350.74|15230.74|15351.47|15231.47|15351.47|15231.47|15350.71|15230.71|9
1644157370000|2022-02-06 14:22:50|15351.94|15231.94|15355.34|15235.34|15355.34|15235.34|15351.94|15231.94|10
1644157380000|2022-02-06 14:23:00|15355.08|15235.08|15354.24|15234.24|15355.21|15235.21|15353.91|15233.91|10
1644157390000|2022-02-06 14:23:10|15354.47|15234.47|15353.83|15233.83|15354.64|15234.64|15353.69|15233.69|10
1644157400000|2022-02-06 14:23:20|15353.82|15233.82|15355.45|15235.45|15355.45|15235.45|15353.82|15233.82|10
1644157410000|2022-02-06 14:23:30|15355.49|15235.49|15355.77|15235.77|15355.96|15235.96|15355.49|15235.49|8
1644157420000|2022-02-06 14:23:40|15355.69|15235.69|15354.5|15234.5|15355.81|15235.81|15354.19|15234.19|10
1644157430000|2022-02-06 14:23:50|15354.42|15234.42|15354.78|15234.78|15354.8|15234.8|15354.42|15234.42|8
1644157440000|2022-02-06 14:24:00|15354.84|15234.84|15356.55|15236.55|15356.55|15236.55|15354.84|15234.84|8
1644157450000|2022-02-06 14:24:10|15356.61|15236.61|15357.2|15237.2|15357.2|15237.2|15356.61|15236.61|10
1644157460000|2022-02-06 14:24:20|15357.58|15237.58|15359.01|15239.01|15359.01|15239.01|15357.58|15237.58|9
1644157470000|2022-02-06 14:24:30|15358.92|15238.92|15358.06|15238.06|15358.95|15238.95|15358.06|15238.06|10
1644157480000|2022-02-06 14:24:40|15358.15|15238.15|15359.94|15239.94|15359.94|15239.94|15358.15|15238.15|9
1644157490000|2022-02-06 14:24:50|15360.63|15240.63|15360.43|15240.43|15361.04|15241.04|15360.27|15240.27|8
1644157500000|2022-02-06 14:25:00|15360.58|15240.58|15361.1|15241.1|15361.17|15241.17|15360.52|15240.52|8
1644157510000|2022-02-06 14:25:10|15361.46|15241.46|15361.35|15241.35|15361.51|15241.51|15361.27|15241.27|10
1644157520000|2022-02-06 14:25:20|15361.13|15241.13|15362.74|15242.74|15362.8|15242.8|15361.04|15241.04|9
1644157530000|2022-02-06 14:25:30|15362.9|15242.9|15364|15244|15364|15244|15362.9|15242.9|9
1644157540000|2022-02-06 14:25:40|15364.2|15244.2|15363.75|15243.75|15364.5|15244.5|15363.59|15243.59|10
1644157550000|2022-02-06 14:25:50|15363.79|15243.79|15364.57|15244.57|15364.68|15244.68|15363.79|15243.79|9
1644157560000|2022-02-06 14:26:00|15364.55|15244.55|15365.68|15245.68|15365.68|15245.68|15364.52|15244.52|9
1644157570000|2022-02-06 14:26:10|15366.11|15246.11|15370.73|15250.73|15370.91|15250.91|15366.11|15246.11|10
1644157580000|2022-02-06 14:26:20|15371.32|15251.32|15371.75|15251.75|15372.12|15252.12|15371.17|15251.17|10
1644157590000|2022-02-06 14:26:30|15372.14|15252.14|15375.02|15255.02|15375.02|15255.02|15372.14|15252.14|8
1644157600000|2022-02-06 14:26:40|15375|15255|15374.73|15254.73|15375.78|15255.78|15374.73|15254.73|10
1644157610000|2022-02-06 14:26:50|15374.64|15254.64|15374.89|15254.89|15374.89|15254.89|15374.39|15254.39|10
1644157620000|2022-02-06 14:27:00|15375.04|15255.04|15374.79|15254.79|15375.23|15255.23|15374.79|15254.79|9
1644157630000|2022-02-06 14:27:10|15374.74|15254.74|15374.52|15254.52|15375.14|15255.14|15374.44|15254.44|8
1644157640000|2022-02-06 14:27:20|15374.53|15254.53|15374.05|15254.05|15374.64|15254.64|15373.91|15253.91|10
1644157650000|2022-02-06 14:27:30|15373.93|15253.93|15373.58|15253.58|15373.93|15253.93|15373.58|15253.58|8
1644157660000|2022-02-06 14:27:40|15373.49|15253.49|15371.27|15251.27|15373.49|15253.49|15371.27|15251.27|10
1644157670000|2022-02-06 14:27:50|15371.24|15251.24|15370.53|15250.53|15371.6|15251.6|15370.53|15250.53|10
1644157680000|2022-02-06 14:28:00|15369.9|15249.9|15369.29|15249.29|15369.9|15249.9|15369.2|15249.2|10
1644157690000|2022-02-06 14:28:10|15369.43|15249.43|15371.21|15251.21|15371.21|15251.21|15369.17|15249.17|10
1644157700000|2022-02-06 14:28:20|15371.04|15251.04|15372.51|15252.51|15372.56|15252.56|15371.04|15251.04|10
1644157710000|2022-02-06 14:28:30|15372.71|15252.71|15372.78|15252.78|15372.79|15252.79|15372.5|15252.5|8
1644157720000|2022-02-06 14:28:40|15372.9|15252.9|15374.28|15254.28|15374.28|15254.28|15372.44|15252.44|10
1644157730000|2022-02-06 14:28:50|15374.53|15254.53|15374.01|15254.01|15374.61|15254.61|15374.01|15254.01|10
1644157740000|2022-02-06 14:29:00|15374.19|15254.19|15377.32|15257.32|15377.32|15257.32|15374.19|15254.19|10
1644157750000|2022-02-06 14:29:10|15377.39|15257.39|15377.24|15257.24|15378.56|15258.56|15377.24|15257.24|9
1644157760000|2022-02-06 14:29:20|15376.86|15256.86|15375.19|15255.19|15376.86|15256.86|15375.08|15255.08|10
1644157770000|2022-02-06 14:29:30|15375.37|15255.37|15375.29|15255.29|15375.69|15255.69|15375.23|15255.23|9
1644157780000|2022-02-06 14:29:40|15375.43|15255.43|15375.31|15255.31|15375.74|15255.74|15375|15255|10
1644157790000|2022-02-06 14:29:50|15375.46|15255.46|15376.41|15256.41|15376.41|15256.41|15375.02|15255.02|8
1644157800000|2022-02-06 14:30:00|15376.19|15256.19|15377.9|15257.9|15377.9|15257.9|15376.19|15256.19|9
1644157810000|2022-02-06 14:30:10|15377.55|15257.55|15378.69|15258.69|15378.69|15258.69|15377.55|15257.55|9
1644157820000|2022-02-06 14:30:20|15378.84|15258.84|15379.99|15259.99|15379.99|15259.99|15378.84|15258.84|10
1644157830000|2022-02-06 14:30:30|15380.85|15260.85|15380.5|15260.5|15381.46|15261.46|15380.5|15260.5|10
1644157840000|2022-02-06 14:30:40|15380.64|15260.64|15383.98|15263.98|15383.98|15263.98|15380.64|15260.64|10
1644157850000|2022-02-06 14:30:50|15383.89|15263.89|15382.73|15262.73|15384.17|15264.17|15382.73|15262.73|9
1644157860000|2022-02-06 14:31:00|15382.76|15262.76|15386.08|15266.08|15386.08|15266.08|15382.76|15262.76|10
1644157870000|2022-02-06 14:31:10|15386.18|15266.18|15387.05|15267.05|15387.78|15267.78|15386.18|15266.18|9
1644157880000|2022-02-06 14:31:20|15387.06|15267.06|15397.03|15277.03|15397.03|15277.03|15387.06|15267.06|10
1644157890000|2022-02-06 14:31:30|15399.2|15279.2|15399.16|15279.16|15400.35|15280.35|15399.12|15279.12|10
1644157900000|2022-02-06 14:31:40|15398.73|15278.73|15399.9|15279.9|15400.22|15280.22|15398.54|15278.54|10
1644157910000|2022-02-06 14:31:50|15400.86|15280.86|15408.69|15288.69|15408.69|15288.69|15400.86|15280.86|10
1644157920000|2022-02-06 14:32:00|15410.84|15290.84|15456.02|15336.02|15456.02|15336.02|15410.84|15290.84|10
1644157930000|2022-02-06 14:32:10|15463.8|15343.8|15471.96|15351.96|15472.51|15352.51|15463.23|15343.23|10
1644157940000|2022-02-06 14:32:20|15473.22|15353.22|15469.11|15349.11|15475.84|15355.84|15464.58|15344.58|10
1644157950000|2022-02-06 14:32:30|15470.48|15350.48|15455.66|15335.66|15470.48|15350.48|15455.66|15335.66|10
1644157960000|2022-02-06 14:32:40|15455.43|15335.43|15456.74|15336.74|15456.74|15336.74|15452.42|15332.42|10
1644157970000|2022-02-06 14:32:50|15456.09|15336.09|15466.19|15346.19|15466.19|15346.19|15456.09|15336.09|10
1644157980000|2022-02-06 14:33:00|15468.17|15348.17|15478.75|15358.75|15478.75|15358.75|15468.17|15348.17|10
1644157990000|2022-02-06 14:33:10|15479.64|15359.64|15467.57|15347.57|15480.9|15360.9|15467.57|15347.57|10
1644158000000|2022-02-06 14:33:20|15466.62|15346.62|15454.35|15334.35|15466.62|15346.62|15454.35|15334.35|10
1644158010000|2022-02-06 14:33:30|15453.53|15333.53|15439.84|15319.84|15453.53|15333.53|15439.84|15319.84|10
1644158020000|2022-02-06 14:33:40|15437.89|15317.89|15402.31|15282.31|15437.89|15317.89|15402.31|15282.31|10
1644158030000|2022-02-06 14:33:50|15397.49|15277.49|15392.23|15272.23|15397.76|15277.76|15392.03|15272.03|10
1644158040000|2022-02-06 14:34:00|15391.81|15271.81|15371.4|15251.4|15391.81|15271.81|15371.4|15251.4|10
1644158050000|2022-02-06 14:34:10|15370.88|15250.88|15358.73|15238.73|15371.14|15251.14|15357.74|15237.74|10
1644158060000|2022-02-06 14:34:20|15356.6|15236.6|15381.17|15261.17|15381.17|15261.17|15356.6|15236.6|10
1644158070000|2022-02-06 14:34:30|15385.14|15265.14|15399.57|15279.57|15399.57|15279.57|15384.92|15264.92|10
1644158080000|2022-02-06 14:34:40|15399.09|15279.09|15399.14|15279.14|15399.71|15279.71|15398.23|15278.23|10
1644158090000|2022-02-06 14:34:50|15399.05|15279.05|15396.47|15276.47|15399.3|15279.3|15396.43|15276.43|9
1644158100000|2022-02-06 14:35:00|15397.07|15277.07|15398.04|15278.04|15398.04|15278.04|15396.25|15276.25|10
1644158110000|2022-02-06 14:35:10|15398.19|15278.19|15393.92|15273.92|15398.19|15278.19|15392.86|15272.86|10
1644158120000|2022-02-06 14:35:20|15393.51|15273.51|15390.99|15270.99|15393.51|15273.51|15390.98|15270.98|10
1644158130000|2022-02-06 14:35:30|15388.65|15268.65|15380.05|15260.05|15388.65|15268.65|15380.05|15260.05|10
1644158140000|2022-02-06 14:35:40|15378.41|15258.41|15372.77|15252.77|15378.41|15258.41|15372.77|15252.77|9
1644158150000|2022-02-06 14:35:50|15372.23|15252.23|15371.94|15251.94|15372.23|15252.23|15370.61|15250.61|10
1644158160000|2022-02-06 14:36:00|15372.33|15252.33|15371.1|15251.1|15372.4|15252.4|15368.91|15248.91|10
1644158170000|2022-02-06 14:36:10|15371.14|15251.14|15368.6|15248.6|15371.14|15251.14|15368.6|15248.6|10
1644158180000|2022-02-06 14:36:20|15368.97|15248.97|15356|15236|15368.97|15248.97|15356|15236|10
1644158190000|2022-02-06 14:36:30|15352.69|15232.69|15326.54|15206.54|15352.69|15232.69|15326.54|15206.54|10
1644158200000|2022-02-06 14:36:40|15326.3|15206.3|15330.48|15210.48|15330.48|15210.48|15326.16|15206.16|10
1644158210000|2022-02-06 14:36:50|15330.27|15210.27|15327.95|15207.95|15331.82|15211.82|15327.95|15207.95|10
1644158220000|2022-02-06 14:37:00|15327.83|15207.83|15319.51|15199.51|15327.83|15207.83|15319.51|15199.51|10
1644158230000|2022-02-06 14:37:10|15319.8|15199.8|15314.65|15194.65|15319.8|15199.8|15314.65|15194.65|10
1644158240000|2022-02-06 14:37:20|15313.45|15193.45|15303.55|15183.55|15313.45|15193.45|15303.1|15183.1|10
1644158250000|2022-02-06 14:37:30|15303.43|15183.43|15300.56|15180.56|15303.45|15183.45|15300.47|15180.47|10
1644158260000|2022-02-06 14:37:40|15300.54|15180.54|15302.69|15182.69|15302.85|15182.85|15300.54|15180.54|10
1644158270000|2022-02-06 14:37:50|15301.96|15181.96|15301.98|15181.98|15301.98|15181.98|15300.96|15180.96|10
1644158280000|2022-02-06 14:38:00|15302.62|15182.62|15303.93|15183.93|15304.14|15184.14|15302.4|15182.4|10
1644158290000|2022-02-06 14:38:10|15303.85|15183.85|15301.27|15181.27|15304.02|15184.02|15301.14|15181.14|9
1644158300000|2022-02-06 14:38:20|15300.13|15180.13|15295.65|15175.65|15300.13|15180.13|15295.65|15175.65|10
1644158310000|2022-02-06 14:38:30|15294.74|15174.74|15283.87|15163.87|15294.85|15174.85|15283.87|15163.87|10
1644158320000|2022-02-06 14:38:40|15284|15164|15283.24|15163.24|15284|15164|15282.99|15162.99|10
1644158330000|2022-02-06 14:38:50|15283.19|15163.19|15286.25|15166.25|15286.25|15166.25|15283.19|15163.19|9
1644158340000|2022-02-06 14:39:00|15286.64|15166.64|15299.23|15179.23|15299.23|15179.23|15286.64|15166.64|10
1644158350000|2022-02-06 14:39:10|15299.81|15179.81|15308.25|15188.25|15308.25|15188.25|15299.81|15179.81|10
1644158360000|2022-02-06 14:39:20|15308.04|15188.04|15308.3|15188.3|15308.73|15188.73|15307.13|15187.13|10
1644158370000|2022-02-06 14:39:30|15310.79|15190.79|15315.9|15195.9|15316.02|15196.02|15310.79|15190.79|10
1644158380000|2022-02-06 14:39:40|15315.67|15195.67|15328.9|15208.9|15328.9|15208.9|15315.67|15195.67|10
1644158390000|2022-02-06 14:39:50|15329.49|15209.49|15329.8|15209.8|15329.83|15209.83|15329.33|15209.33|10
1644158400000|2022-02-06 14:40:00|15332.03|15212.03|15333.74|15213.74|15335.67|15215.67|15332.03|15212.03|10
1644158410000|2022-02-06 14:40:10|15335.01|15215.01|15331.22|15211.22|15338.08|15218.08|15331.22|15211.22|10
1644158420000|2022-02-06 14:40:20|15328.32|15208.32|15322.06|15202.06|15328.32|15208.32|15322.06|15202.06|10
1644158430000|2022-02-06 14:40:30|15320.09|15200.09|15308.16|15188.16|15320.09|15200.09|15308.16|15188.16|10
1644158440000|2022-02-06 14:40:40|15307.42|15187.42|15297.56|15177.56|15307.42|15187.42|15297.56|15177.56|10
1644158450000|2022-02-06 14:40:50|15296.59|15176.59|15292.9|15172.9|15296.59|15176.59|15292.9|15172.9|10
1644158460000|2022-02-06 14:41:00|15293.05|15173.05|15293.04|15173.04|15293.41|15173.41|15292.55|15172.55|10
1644158470000|2022-02-06 14:41:10|15293.35|15173.35|15290.26|15170.26|15293.35|15173.35|15290.26|15170.26|10
1644158480000|2022-02-06 14:41:20|15289.89|15169.89|15289.48|15169.48|15290.28|15170.28|15289.48|15169.48|10
1644158490000|2022-02-06 14:41:30|15288.75|15168.75|15283.75|15163.75|15288.75|15168.75|15283.53|15163.53|10
1644158500000|2022-02-06 14:41:40|15284.11|15164.11|15281.41|15161.41|15284.11|15164.11|15281.41|15161.41|10
1644158510000|2022-02-06 14:41:50|15281.58|15161.58|15281.84|15161.84|15282.27|15162.27|15281.47|15161.47|10
1644158520000|2022-02-06 14:42:00|15281.7|15161.7|15275.64|15155.64|15281.7|15161.7|15275.64|15155.64|10
1644158530000|2022-02-06 14:42:10|15270.65|15150.65|15253.87|15133.87|15270.65|15150.65|15253.87|15133.87|10
1644158540000|2022-02-06 14:42:20|15251.49|15131.49|15249.74|15129.74|15252.11|15132.11|15248.4|15128.4|10
1644158550000|2022-02-06 14:42:30|15249.68|15129.68|15241.82|15121.82|15249.68|15129.68|15241.82|15121.82|10
1644158560000|2022-02-06 14:42:40|15242.14|15122.14|15239.88|15119.88|15242.8|15122.8|15239.88|15119.88|10
1644158570000|2022-02-06 14:42:50|15240.09|15120.09|15237.71|15117.71|15240.1|15120.1|15237.71|15117.71|10
1644158580000|2022-02-06 14:43:00|15236.79|15116.79|15230.74|15110.74|15236.79|15116.79|15230.74|15110.74|10
1644158590000|2022-02-06 14:43:10|15230.68|15110.68|15221.69|15101.69|15230.68|15110.68|15221.69|15101.69|10
1644158600000|2022-02-06 14:43:20|15217.21|15097.21|15202.99|15082.99|15217.21|15097.21|15202.99|15082.99|10
1644158610000|2022-02-06 14:43:30|15201.77|15081.77|15198.22|15078.22|15201.9|15081.9|15197.05|15077.05|10
1644158620000|2022-02-06 14:43:40|15199.58|15079.58|15207.66|15087.66|15207.66|15087.66|15199.58|15079.58|10
1644158630000|2022-02-06 14:43:50|15208.77|15088.77|15213.9|15093.9|15213.9|15093.9|15208.73|15088.73|10
1644158640000|2022-02-06 14:44:00|15215.02|15095.02|15215.95|15095.95|15215.95|15095.95|15214.17|15094.17|10
1644158650000|2022-02-06 14:44:10|15215.93|15095.93|15220.89|15100.89|15220.89|15100.89|15215.93|15095.93|10
1644158660000|2022-02-06 14:44:20|15221.63|15101.63|15222.94|15102.94|15222.94|15102.94|15221.63|15101.63|10
1644158670000|2022-02-06 14:44:30|15222.68|15102.68|15225.17|15105.17|15225.17|15105.17|15222.68|15102.68|10
1644158680000|2022-02-06 14:44:40|15224.44|15104.44|15225.96|15105.96|15226.17|15106.17|15223.96|15103.96|10
1644158690000|2022-02-06 14:44:50|15226.4|15106.4|15227.83|15107.83|15227.83|15107.83|15226.19|15106.19|10
1644158700000|2022-02-06 14:45:00|15228.9|15108.9|15230.11|15110.11|15230.11|15110.11|15228.9|15108.9|10
1644158710000|2022-02-06 14:45:10|15228.99|15108.99|15227.42|15107.42|15228.99|15108.99|15226.57|15106.57|9
1644158720000|2022-02-06 14:45:20|15227.47|15107.47|15225.02|15105.02|15227.49|15107.49|15225.02|15105.02|10
1644158730000|2022-02-06 14:45:30|15223.57|15103.57|15215.93|15095.93|15223.57|15103.57|15215.93|15095.93|10
1644158740000|2022-02-06 14:45:40|15214.34|15094.34|15200.92|15080.92|15214.34|15094.34|15200.92|15080.92|10
1644158750000|2022-02-06 14:45:50|15200.39|15080.39|15198.59|15078.59|15200.39|15080.39|15198.16|15078.16|10
1644158760000|2022-02-06 14:46:00|15198.24|15078.24|15197.47|15077.47|15198.51|15078.51|15197.02|15077.02|10
1644158770000|2022-02-06 14:46:10|15198.43|15078.43|15201.97|15081.97|15201.97|15081.97|15198.43|15078.43|10
1644158780000|2022-02-06 14:46:20|15202.2|15082.2|15210.51|15090.51|15210.51|15090.51|15202.2|15082.2|10
1644158790000|2022-02-06 14:46:30|15211.92|15091.92|15218.46|15098.46|15218.46|15098.46|15211.7|15091.7|10
1644158800000|2022-02-06 14:46:40|15220.17|15100.17|15234.85|15114.85|15234.85|15114.85|15220.17|15100.17|10
1644158810000|2022-02-06 14:46:50|15237.09|15117.09|15242.88|15122.88|15243.09|15123.09|15237.09|15117.09|10
1644158820000|2022-02-06 14:47:00|15242.65|15122.65|15240.32|15120.32|15242.97|15122.97|15240.32|15120.32|10
1644158830000|2022-02-06 14:47:10|15240|15120|15235.67|15115.67|15240|15120|15235.67|15115.67|10
1644158840000|2022-02-06 14:47:20|15235.55|15115.55|15235.52|15115.52|15236.35|15116.35|15235.22|15115.22|10
1644158850000|2022-02-06 14:47:30|15235.88|15115.88|15241.27|15121.27|15241.27|15121.27|15235.88|15115.88|10
1644158860000|2022-02-06 14:47:40|15241.74|15121.74|15244.42|15124.42|15245.14|15125.14|15241.74|15121.74|10
1644158870000|2022-02-06 14:47:50|15245.51|15125.51|15250.83|15130.83|15251.36|15131.36|15245.51|15125.51|10
1644158880000|2022-02-06 14:48:00|15251.16|15131.16|15245.7|15125.7|15251.47|15131.47|15245.7|15125.7|10
1644158890000|2022-02-06 14:48:10|15245.23|15125.23|15233.74|15113.74|15245.23|15125.23|15233.74|15113.74|10
1644158900000|2022-02-06 14:48:20|15233.76|15113.76|15226.31|15106.31|15233.87|15113.87|15226.31|15106.31|10
1644158910000|2022-02-06 14:48:30|15226.16|15106.16|15216.82|15096.82|15226.29|15106.29|15216.82|15096.82|10
1644158920000|2022-02-06 14:48:40|15214.91|15094.91|15186.21|15066.21|15214.91|15094.91|15186.21|15066.21|10
1644158930000|2022-02-06 14:48:50|15183.54|15063.54|15175.28|15055.28|15183.54|15063.54|15175.28|15055.28|10
1644158940000|2022-02-06 14:49:00|15173.75|15053.75|15163.97|15043.97|15173.75|15053.75|15163.97|15043.97|10
1644158950000|2022-02-06 14:49:10|15163.44|15043.44|15133.72|15013.72|15163.44|15043.44|15133.72|15013.72|10
1644158960000|2022-02-06 14:49:20|15129.54|15009.54|15126.11|15006.11|15129.54|15009.54|15125.67|15005.67|10
1644158970000|2022-02-06 14:49:30|15127.83|15007.83|15124.58|15004.58|15128.53|15008.53|15123.87|15003.87|10
1644158980000|2022-02-06 14:49:40|15125.93|15005.93|15128.86|15008.86|15131.28|15011.28|15125.93|15005.93|10
1644158990000|2022-02-06 14:49:50|15127.62|15007.62|15136.91|15016.91|15136.91|15016.91|15127.62|15007.62|10
1644159000000|2022-02-06 14:50:00|15136.84|15016.84|15139.55|15019.55|15139.55|15019.55|15136.18|15016.18|10
1644159010000|2022-02-06 14:50:10|15139.75|15019.75|15138.3|15018.3|15141.97|15021.97|15138.3|15018.3|10
1644159020000|2022-02-06 14:50:20|15138.13|15018.13|15137.39|15017.39|15138.82|15018.82|15136.97|15016.97|10
1644159030000|2022-02-06 14:50:30|15137.68|15017.68|15136.75|15016.75|15137.68|15017.68|15136.1|15016.1|10
1644159040000|2022-02-06 14:50:40|15136.76|15016.76|15135.2|15015.2|15136.92|15016.92|15134.9|15014.9|10
1644159050000|2022-02-06 14:50:50|15134.92|15014.92|15134.31|15014.31|15136.3|15016.3|15134.29|15014.29|10
1644159060000|2022-02-06 14:51:00|15133.74|15013.74|15125.46|15005.46|15133.74|15013.74|15125.46|15005.46|10
1644159070000|2022-02-06 14:51:10|15124.04|15004.04|15120.37|15000.37|15124.04|15004.04|15120.08|15000.08|10
1644159080000|2022-02-06 14:51:20|15120.59|15000.59|15119.35|14999.35|15122.08|15002.08|15119.35|14999.35|10
1644159090000|2022-02-06 14:51:30|15119.33|14999.33|15115.53|14995.53|15119.74|14999.74|15115.53|14995.53|10
1644159100000|2022-02-06 14:51:40|15115.23|14995.23|15115.32|14995.32|15115.63|14995.63|15115.01|14995.01|10
1644159110000|2022-02-06 14:51:50|15116.14|14996.14|15122.41|15002.41|15122.41|15002.41|15116.03|14996.03|10
1644159120000|2022-02-06 14:52:00|15122.39|15002.39|15126.43|15006.43|15126.43|15006.43|15121.94|15001.94|10
1644159130000|2022-02-06 14:52:10|15125.94|15005.94|15123.31|15003.31|15125.94|15005.94|15123.31|15003.31|10
1644159140000|2022-02-06 14:52:20|15123.07|15003.07|15125.07|15005.07|15125.44|15005.44|15122.63|15002.63|10
1644159150000|2022-02-06 14:52:30|15126.04|15006.04|15129.13|15009.13|15129.13|15009.13|15126.04|15006.04|10
1644159160000|2022-02-06 14:52:40|15130.34|15010.34|15132.12|15012.12|15132.25|15012.25|15130.33|15010.33|10
1644159170000|2022-02-06 14:52:50|15131.61|15011.61|15137.83|15017.83|15137.83|15017.83|15131.37|15011.37|10
1644159180000|2022-02-06 14:53:00|15139.68|15019.68|15141.64|15021.64|15141.64|15021.64|15139.68|15019.68|10
1644159190000|2022-02-06 14:53:10|15141.55|15021.55|15146.02|15026.02|15146.02|15026.02|15141.19|15021.19|10
1644159200000|2022-02-06 14:53:20|15147.34|15027.34|15150.51|15030.51|15150.77|15030.77|15147.34|15027.34|10
1644159210000|2022-02-06 14:53:30|15150.21|15030.21|15161.31|15041.31|15161.31|15041.31|15150.21|15030.21|10
1644159220000|2022-02-06 14:53:40|15161.88|15041.88|15164.43|15044.43|15164.8|15044.8|15161.74|15041.74|10
1644159230000|2022-02-06 14:53:50|15165.14|15045.14|15166.84|15046.84|15166.84|15046.84|15164.79|15044.79|10
1644159240000|2022-02-06 14:54:00|15167.16|15047.16|15165.98|15045.98|15167.98|15047.98|15165.98|15045.98|10
1644159250000|2022-02-06 14:54:10|15166.01|15046.01|15163.23|15043.23|15166.13|15046.13|15163.23|15043.23|10
1644159260000|2022-02-06 14:54:20|15163.31|15043.31|15161.58|15041.58|15163.92|15043.92|15161.58|15041.58|9
1644159270000|2022-02-06 14:54:30|15161.68|15041.68|15160.39|15040.39|15161.68|15041.68|15160.39|15040.39|9
1644159280000|2022-02-06 14:54:40|15160.02|15040.02|15158.6|15038.6|15160.61|15040.61|15158.34|15038.34|10
1644159290000|2022-02-06 14:54:50|15158.83|15038.83|15162.35|15042.35|15162.38|15042.38|15158.83|15038.83|10
1644159300000|2022-02-06 14:55:00|15162.45|15042.45|15161.6|15041.6|15162.45|15042.45|15160.77|15040.77|10
1644159310000|2022-02-06 14:55:10|15161.38|15041.38|15163.61|15043.61|15164.03|15044.03|15161.38|15041.38|10
1644159320000|2022-02-06 14:55:20|15164.64|15044.64|15164.97|15044.97|15165.43|15045.43|15164.61|15044.61|9
1644159330000|2022-02-06 14:55:30|15164.68|15044.68|15165.36|15045.36|15165.42|15045.42|15164.5|15044.5|10
1644159340000|2022-02-06 14:55:40|15164.57|15044.57|15158.46|15038.46|15164.57|15044.57|15158.46|15038.46|10
1644159350000|2022-02-06 14:55:50|15157.98|15037.98|15150.71|15030.71|15157.98|15037.98|15150.71|15030.71|10
1644159360000|2022-02-06 14:56:00|15148.88|15028.88|15144.32|15024.32|15148.88|15028.88|15144.32|15024.32|9
1644159370000|2022-02-06 14:56:10|15144.6|15024.6|15135.59|15015.59|15144.6|15024.6|15135.59|15015.59|9
1644159380000|2022-02-06 14:56:20|15134.61|15014.61|15126.45|15006.45|15134.61|15014.61|15126.45|15006.45|10
1644159390000|2022-02-06 14:56:30|15125.84|15005.84|15123.15|15003.15|15125.84|15005.84|15123.15|15003.15|10
1644159400000|2022-02-06 14:56:40|15122.35|15002.35|15120.12|15000.12|15123.43|15003.43|15120.12|15000.12|10
1644159410000|2022-02-06 14:56:50|15119.93|14999.93|15116.69|14996.69|15120.06|15000.06|15116.69|14996.69|10
1644159420000|2022-02-06 14:57:00|15116.1|14996.1|15106.01|14986.01|15116.1|14996.1|15106.01|14986.01|10
1644159430000|2022-02-06 14:57:10|15105.48|14985.48|15105.67|14985.67|15105.67|14985.67|15103.81|14983.81|10
1644159440000|2022-02-06 14:57:20|15106.22|14986.22|15110.34|14990.34|15110.34|14990.34|15106.22|14986.22|10
1644159450000|2022-02-06 14:57:30|15111.14|14991.14|15115.48|14995.48|15115.48|14995.48|15110.86|14990.86|10
1644159460000|2022-02-06 14:57:40|15116.12|14996.12|15118.15|14998.15|15118.72|14998.72|15116.12|14996.12|10
1644159470000|2022-02-06 14:57:50|15118.22|14998.22|15118.18|14998.18|15119.27|14999.27|15118.18|14998.18|10
1644159480000|2022-02-06 14:58:00|15118.33|14998.33|15117.84|14997.84|15118.86|14998.86|15117.84|14997.84|10
1644159490000|2022-02-06 14:58:10|15117.75|14997.75|15115.6|14995.6|15117.75|14997.75|15115.6|14995.6|10
1644159500000|2022-02-06 14:58:20|15115.12|14995.12|15116.44|14996.44|15117.29|14997.29|15114.88|14994.88|10
1644159510000|2022-02-06 14:58:30|15116.68|14996.68|15117.26|14997.26|15117.65|14997.65|15116.68|14996.68|10
1644159520000|2022-02-06 14:58:40|15117.37|14997.37|15120.99|15000.99|15120.99|15000.99|15117.02|14997.02|10
1644159530000|2022-02-06 14:58:50|15120.95|15000.95|15121.62|15001.62|15122.01|15002.01|15120.8|15000.8|10
1644159540000|2022-02-06 14:59:00|15120.23|15000.23|15118.02|14998.02|15120.27|15000.27|15118.01|14998.01|10
1644159550000|2022-02-06 14:59:10|15118|14998|15117.32|14997.32|15118|14998|15116.55|14996.55|10
1644159560000|2022-02-06 14:59:20|15117.89|14997.89|15117.27|14997.27|15118.62|14998.62|15117.27|14997.27|10
1644159570000|2022-02-06 14:59:30|15118.52|14998.52|15118.34|14998.34|15118.7|14998.7|15118.09|14998.09|10
1644159580000|2022-02-06 14:59:40|15118.26|14998.26|15119.09|14999.09|15119.09|14999.09|15117.34|14997.34|10
1644159590000|2022-02-06 14:59:50|15119.54|14999.54|15121.93|15001.93|15121.94|15001.94|15119.54|14999.54|10
1644159600000|2022-02-06 15:00:00|15121.51|15001.51|15119.71|14999.71|15121.51|15001.51|15119.47|14999.47|10
1644159610000|2022-02-06 15:00:10|15119.8|14999.8|15118.76|14998.76|15119.8|14999.8|15118.44|14998.44|10
1644159620000|2022-02-06 15:00:20|15118.41|14998.41|15116.51|14996.51|15118.55|14998.55|15116.51|14996.51|10
1644159630000|2022-02-06 15:00:30|15116.23|14996.23|15107.57|14987.57|15116.23|14996.23|15107.57|14987.57|10
1644159640000|2022-02-06 15:00:40|15107.23|14987.23|15098.19|14978.19|15107.23|14987.23|15098.19|14978.19|10
1644159650000|2022-02-06 15:00:50|15097.39|14977.39|15094.33|14974.33|15097.62|14977.62|15094.33|14974.33|10
1644159660000|2022-02-06 15:01:00|15095|14975|15094.04|14974.04|15095.11|14975.11|15091.39|14971.39|10
1644159670000|2022-02-06 15:01:10|15093.89|14973.89|15091.72|14971.72|15094.29|14974.29|15091.01|14971.01|10
1644159680000|2022-02-06 15:01:20|15091.74|14971.74|15086.96|14966.96|15091.74|14971.74|15086.91|14966.91|10
1644159690000|2022-02-06 15:01:30|15087.82|14967.82|15086.51|14966.51|15087.82|14967.82|15086.51|14966.51|10
1644159700000|2022-02-06 15:01:40|15085.56|14965.56|15088.02|14968.02|15088.02|14968.02|15085.56|14965.56|10
1644159710000|2022-02-06 15:01:50|15088.14|14968.14|15076.89|14956.89|15088.14|14968.14|15076.89|14956.89|10
1644159720000|2022-02-06 15:02:00|15075.33|14955.33|15054.59|14934.59|15075.33|14955.33|15054.59|14934.59|10
1644159730000|2022-02-06 15:02:10|15053|14933|15034.09|14914.09|15053|14933|15034.09|14914.09|10
1644159740000|2022-02-06 15:02:20|15030.38|14910.38|15023.43|14903.43|15030.38|14910.38|15023.39|14903.39|10
1644159750000|2022-02-06 15:02:30|15024.11|14904.11|15049.62|14929.62|15049.62|14929.62|15024.11|14904.11|10
1644159760000|2022-02-06 15:02:40|15053.28|14933.28|15063.36|14943.36|15063.36|14943.36|15053.28|14933.28|10
1644159770000|2022-02-06 15:02:50|15064.43|14944.43|15073.88|14953.88|15073.88|14953.88|15064.43|14944.43|10
1644159780000|2022-02-06 15:03:00|15074.92|14954.92|15079.33|14959.33|15079.33|14959.33|15074.92|14954.92|10
1644159790000|2022-02-06 15:03:10|15078.74|14958.74|15068.46|14948.46|15078.97|14958.97|15068.46|14948.46|10
1644159800000|2022-02-06 15:03:20|15066.61|14946.61|15063.26|14943.26|15066.61|14946.61|15062.54|14942.54|10
1644159810000|2022-02-06 15:03:30|15062.57|14942.57|15059.15|14939.15|15062.57|14942.57|15058.73|14938.73|10
1644159820000|2022-02-06 15:03:40|15059.48|14939.48|15060.23|14940.23|15060.23|14940.23|15059.48|14939.48|10
1644159830000|2022-02-06 15:03:50|15059.97|14939.97|15059.25|14939.25|15060.71|14940.71|15058.74|14938.74|10
1644159840000|2022-02-06 15:04:00|15059.95|14939.95|15060.6|14940.6|15060.6|14940.6|15059.08|14939.08|10
1644159850000|2022-02-06 15:04:10|15061.15|14941.15|15059.21|14939.21|15062.28|14942.28|15059.21|14939.21|10
1644159860000|2022-02-06 15:04:20|15058.87|14938.87|15056.18|14936.18|15059.49|14939.49|15056.18|14936.18|10
1644159870000|2022-02-06 15:04:30|15056.05|14936.05|15053.09|14933.09|15056.05|14936.05|15053.08|14933.08|10
1644159880000|2022-02-06 15:04:40|15053.06|14933.06|15047.88|14927.88|15053.06|14933.06|15047.05|14927.05|10
1644159890000|2022-02-06 15:04:50|15047.95|14927.95|15050.51|14930.51|15050.59|14930.59|15047.95|14927.95|10
1644159900000|2022-02-06 15:05:00|15050.5|14930.5|15057.85|14937.85|15058.28|14938.28|15050.5|14930.5|10
1644159910000|2022-02-06 15:05:10|15057.75|14937.75|15057.82|14937.82|15058.18|14938.18|15057.29|14937.29|10
1644159920000|2022-02-06 15:05:20|15057.59|14937.59|15054.79|14934.79|15057.59|14937.59|15054.79|14934.79|9
1644159930000|2022-02-06 15:05:30|15053.76|14933.76|15053.14|14933.14|15053.93|14933.93|15053.06|14933.06|10
1644159940000|2022-02-06 15:05:40|15052.87|14932.87|15052.34|14932.34|15052.87|14932.87|15051.73|14931.73|9
1644159950000|2022-02-06 15:05:50|15053.52|14933.52|15060.91|14940.91|15060.91|14940.91|15053.52|14933.52|10
1644159960000|2022-02-06 15:06:00|15063.72|14943.72|15063.11|14943.11|15063.74|14943.74|15062.8|14942.8|9
1644159970000|2022-02-06 15:06:10|15063.34|14943.34|15069.57|14949.57|15069.57|14949.57|15063.34|14943.34|10
1644159980000|2022-02-06 15:06:20|15069.94|14949.94|15082.4|14962.4|15082.4|14962.4|15069.94|14949.94|10
1644159990000|2022-02-06 15:06:30|15084.12|14964.12|15088.99|14968.99|15088.99|14968.99|15084.12|14964.12|10
1644160000000|2022-02-06 15:06:40|15089.8|14969.8|15101.61|14981.61|15101.61|14981.61|15089.8|14969.8|10
1644160010000|2022-02-06 15:06:50|15102.15|14982.15|15106.35|14986.35|15106.95|14986.95|15102.15|14982.15|9
1644160020000|2022-02-06 15:07:00|15107.1|14987.1|15107.19|14987.19|15108.24|14988.24|15106.46|14986.46|9
1644160030000|2022-02-06 15:07:10|15107.64|14987.64|15111.05|14991.05|15111.05|14991.05|15107.64|14987.64|10
1644160040000|2022-02-06 15:07:20|15111.41|14991.41|15114.46|14994.46|15114.46|14994.46|15111.41|14991.41|10
1644160050000|2022-02-06 15:07:30|15114.54|14994.54|15134.31|15014.31|15134.31|15014.31|15114.54|14994.54|10
1644160060000|2022-02-06 15:07:40|15133.43|15013.43|15135.26|15015.26|15135.26|15015.26|15133.43|15013.43|10
1644160070000|2022-02-06 15:07:50|15135.9|15015.9|15140.93|15020.93|15140.97|15020.97|15135.9|15015.9|10
1644160080000|2022-02-06 15:08:00|15140.2|15020.2|15139.02|15019.02|15142.12|15022.12|15139.02|15019.02|10
1644160090000|2022-02-06 15:08:10|15138.73|15018.73|15130.84|15010.84|15138.73|15018.73|15130.84|15010.84|10
1644160100000|2022-02-06 15:08:20|15131.47|15011.47|15128.67|15008.67|15132.79|15012.79|15128.67|15008.67|10
1644160110000|2022-02-06 15:08:30|15128.29|15008.29|15123.42|15003.42|15128.29|15008.29|15123.42|15003.42|10
1644160120000|2022-02-06 15:08:40|15122.95|15002.95|15118.18|14998.18|15122.95|15002.95|15118.18|14998.18|10
1644160130000|2022-02-06 15:08:50|15117.29|14997.29|15117.07|14997.07|15117.66|14997.66|15116.34|14996.34|9
1644160140000|2022-02-06 15:09:00|15116.4|14996.4|15116.26|14996.26|15116.71|14996.71|15116|14996|10
1644160150000|2022-02-06 15:09:10|15115.61|14995.61|15114.36|14994.36|15115.86|14995.86|15114.36|14994.36|10
1644160160000|2022-02-06 15:09:20|15114.19|14994.19|15112.06|14992.06|15114.98|14994.98|15112.06|14992.06|10
1644160170000|2022-02-06 15:09:30|15111.1|14991.1|15107.72|14987.72|15111.1|14991.1|15107.71|14987.71|10
1644160180000|2022-02-06 15:09:40|15107.61|14987.61|15104.78|14984.78|15107.61|14987.61|15104.55|14984.55|9
1644160190000|2022-02-06 15:09:50|15104.82|14984.82|15104.52|14984.52|15105.99|14985.99|15103.69|14983.69|10
1644160200000|2022-02-06 15:10:00|15104.88|14984.88|15106.28|14986.28|15107.01|14987.01|15104.88|14984.88|9
1644160210000|2022-02-06 15:10:10|15106.8|14986.8|15107.37|14987.37|15108.32|14988.32|15106.8|14986.8|10
1644160220000|2022-02-06 15:10:20|15107.07|14987.07|15107.95|14987.95|15109|14989|15107.07|14987.07|10
1644160230000|2022-02-06 15:10:30|15107.78|14987.78|15104.42|14984.42|15107.81|14987.81|15104.42|14984.42|10
1644160240000|2022-02-06 15:10:40|15103|14983|15100.24|14980.24|15103|14983|15100.18|14980.18|10
1644160250000|2022-02-06 15:10:50|15100.04|14980.04|15098.59|14978.59|15100.25|14980.25|15098.18|14978.18|10
1644160260000|2022-02-06 15:11:00|15097.54|14977.54|15091.09|14971.09|15097.54|14977.54|15091.09|14971.09|10
1644160270000|2022-02-06 15:11:10|15089.96|14969.96|15087.94|14967.94|15089.96|14969.96|15087.51|14967.51|10
1644160280000|2022-02-06 15:11:20|15087.26|14967.26|15085.42|14965.42|15088.3|14968.3|15085.42|14965.42|10
1644160290000|2022-02-06 15:11:30|15085.41|14965.41|15082.8|14962.8|15085.41|14965.41|15082.77|14962.77|10
1644160300000|2022-02-06 15:11:40|15082.29|14962.29|15080.56|14960.56|15082.76|14962.76|15080.56|14960.56|10
1644160310000|2022-02-06 15:11:50|15082.75|14962.75|15086.55|14966.55|15086.66|14966.66|15082.75|14962.75|10
1644160320000|2022-02-06 15:12:00|15086.39|14966.39|15088.05|14968.05|15088.23|14968.23|15086.39|14966.39|10
1644160330000|2022-02-06 15:12:10|15087.56|14967.56|15088.6|14968.6|15089.1|14969.1|15087.29|14967.29|10
1644160340000|2022-02-06 15:12:20|15088.59|14968.59|15091.43|14971.43|15091.5|14971.5|15088.59|14968.59|10
1644160350000|2022-02-06 15:12:30|15091.63|14971.63|15095.49|14975.49|15095.5|14975.5|15091.63|14971.63|10
1644160360000|2022-02-06 15:12:40|15097.17|14977.17|15104.7|14984.7|15104.7|14984.7|15097.17|14977.17|9
1644160370000|2022-02-06 15:12:50|15105.25|14985.25|15107.84|14987.84|15107.84|14987.84|15104.75|14984.75|10
1644160380000|2022-02-06 15:13:00|15108.23|14988.23|15113.59|14993.59|15113.59|14993.59|15108.23|14988.23|10
1644160390000|2022-02-06 15:13:10|15114.11|14994.11|15115.3|14995.3|15115.51|14995.51|15114.11|14994.11|8
1644160400000|2022-02-06 15:13:20|15115.26|14995.26|15117.36|14997.36|15117.56|14997.56|15115.26|14995.26|10
1644160410000|2022-02-06 15:13:30|15117.64|14997.64|15120.64|15000.64|15120.79|15000.79|15117.64|14997.64|10
1644160420000|2022-02-06 15:13:40|15120.74|15000.74|15120.09|15000.09|15121.32|15001.32|15120|15000|10
1644160430000|2022-02-06 15:13:50|15119.48|14999.48|15118.27|14998.27|15119.48|14999.48|15118.14|14998.14|9
1644160440000|2022-02-06 15:14:00|15118.35|14998.35|15118.28|14998.28|15118.72|14998.72|15117.65|14997.65|10
1644160450000|2022-02-06 15:14:10|15118.36|14998.36|15117.68|14997.68|15119.21|14999.21|15117.68|14997.68|8
1644160460000|2022-02-06 15:14:20|15117.61|14997.61|15114.87|14994.87|15117.61|14997.61|15114.82|14994.82|9
1644160470000|2022-02-06 15:14:30|15114.72|14994.72|15113.35|14993.35|15114.72|14994.72|15112.99|14992.99|10
1644160480000|2022-02-06 15:14:40|15110.81|14990.81|15108.09|14988.09|15110.81|14990.81|15107.35|14987.35|10
1644160490000|2022-02-06 15:14:50|15107.3|14987.3|15107.04|14987.04|15107.99|14987.99|15106.71|14986.71|10
1644160500000|2022-02-06 15:15:00|15106.98|14986.98|15105.06|14985.06|15106.98|14986.98|15104|14984|9
1644160510000|2022-02-06 15:15:10|15105.64|14985.64|15108.35|14988.35|15108.35|14988.35|15105.64|14985.64|10
1644160520000|2022-02-06 15:15:20|15107.44|14987.44|15106.44|14986.44|15107.44|14987.44|15106.43|14986.43|10
1644160530000|2022-02-06 15:15:30|15106.18|14986.18|15108.16|14988.16|15108.3|14988.3|15106.1|14986.1|10
1644160540000|2022-02-06 15:15:40|15108.13|14988.13|15114.6|14994.6|15114.6|14994.6|15108.13|14988.13|9
1644160550000|2022-02-06 15:15:50|15117.17|14997.17|15125.75|15005.75|15125.75|15005.75|15117.17|14997.17|10
1644160560000|2022-02-06 15:16:00|15126.35|15006.35|15126.66|15006.66|15127.93|15007.93|15126.35|15006.35|10
1644160570000|2022-02-06 15:16:10|15127.36|15007.36|15127.46|15007.46|15127.46|15007.46|15126.43|15006.43|10
1644160580000|2022-02-06 15:16:20|15126.69|15006.69|15127.56|15007.56|15127.56|15007.56|15125.06|15005.06|9
1644160590000|2022-02-06 15:16:30|15127.82|15007.82|15130.51|15010.51|15130.51|15010.51|15127.82|15007.82|10
1644160600000|2022-02-06 15:16:40|15130.57|15010.57|15133.45|15013.45|15134.12|15014.12|15130.57|15010.57|10
1644160610000|2022-02-06 15:16:50|15133.28|15013.28|15132.13|15012.13|15133.28|15013.28|15132.09|15012.09|10
1644160620000|2022-02-06 15:17:00|15130.64|15010.64|15129.06|15009.06|15130.64|15010.64|15128.86|15008.86|9
1644160630000|2022-02-06 15:17:10|15129.51|15009.51|15130.76|15010.76|15131.37|15011.37|15129.51|15009.51|10
1644160640000|2022-02-06 15:17:20|15130.47|15010.47|15130.86|15010.86|15131.68|15011.68|15130.46|15010.46|10
1644160650000|2022-02-06 15:17:30|15130.71|15010.71|15128.67|15008.67|15130.71|15010.71|15128.67|15008.67|10
1644160660000|2022-02-06 15:17:40|15128.55|15008.55|15125.8|15005.8|15128.57|15008.57|15125.8|15005.8|10
1644160670000|2022-02-06 15:17:50|15125.49|15005.49|15124.42|15004.42|15125.63|15005.63|15124.42|15004.42|10
1644160680000|2022-02-06 15:18:00|15123.9|15003.9|15119.31|14999.31|15123.9|15003.9|15119.31|14999.31|10
1644160690000|2022-02-06 15:18:10|15119.14|14999.14|15115.32|14995.32|15119.14|14999.14|15115.32|14995.32|10
1644160700000|2022-02-06 15:18:20|15114.49|14994.49|15114.89|14994.89|15115.19|14995.19|15114.49|14994.49|10
1644160710000|2022-02-06 15:18:30|15115.8|14995.8|15116.3|14996.3|15116.3|14996.3|15115.5|14995.5|9
1644160720000|2022-02-06 15:18:40|15116.86|14996.86|15112.3|14992.3|15117.11|14997.11|15112.3|14992.3|10
1644160730000|2022-02-06 15:18:50|15112.04|14992.04|15111.42|14991.42|15112.04|14992.04|15110.99|14990.99|10
1644160740000|2022-02-06 15:19:00|15111.26|14991.26|15108.31|14988.31|15111.39|14991.39|15108.31|14988.31|10
1644160750000|2022-02-06 15:19:10|15108.11|14988.11|15103.7|14983.7|15108.11|14988.11|15103.7|14983.7|10
1644160760000|2022-02-06 15:19:20|15103.15|14983.15|15105.03|14985.03|15105.03|14985.03|15103.08|14983.08|10
1644160770000|2022-02-06 15:19:30|15105.53|14985.53|15107.91|14987.91|15108.03|14988.03|15105.47|14985.47|9
1644160780000|2022-02-06 15:19:40|15108.01|14988.01|15104.19|14984.19|15108.01|14988.01|15104.19|14984.19|10
1644160790000|2022-02-06 15:19:50|15104.2|14984.2|15104.11|14984.11|15104.2|14984.2|15103.13|14983.13|9
1644160800000|2022-02-06 15:20:00|15104.32|14984.32|15102.88|14982.88|15104.32|14984.32|15102.08|14982.08|10
1644160810000|2022-02-06 15:20:10|15103.12|14983.12|15106.93|14986.93|15106.93|14986.93|15103.12|14983.12|9
1644160820000|2022-02-06 15:20:20|15107.54|14987.54|15115.05|14995.05|15115.05|14995.05|15107.54|14987.54|10
1644160830000|2022-02-06 15:20:30|15115.28|14995.28|15115.59|14995.59|15116.58|14996.58|15115.12|14995.12|10
1644160840000|2022-02-06 15:20:40|15116.3|14996.3|15115.83|14995.83|15117.37|14997.37|15115.32|14995.32|10
1644160850000|2022-02-06 15:20:50|15115.42|14995.42|15111.75|14991.75|15115.42|14995.42|15111.75|14991.75|10
1644160860000|2022-02-06 15:21:00|15111.85|14991.85|15115.51|14995.51|15115.51|14995.51|15111.85|14991.85|10
1644160870000|2022-02-06 15:21:10|15116.23|14996.23|15117.6|14997.6|15118.06|14998.06|15116.23|14996.23|10
1644160880000|2022-02-06 15:21:20|15117.47|14997.47|15119.51|14999.51|15119.51|14999.51|15117.47|14997.47|10
1644160890000|2022-02-06 15:21:30|15119.83|14999.83|15122.2|15002.2|15122.2|15002.2|15119.83|14999.83|9
1644160900000|2022-02-06 15:21:40|15122.31|15002.31|15122.85|15002.85|15123.06|15003.06|15122.22|15002.22|9
1644160910000|2022-02-06 15:21:50|15122.84|15002.84|15124.71|15004.71|15124.74|15004.74|15122.84|15002.84|10
1644160920000|2022-02-06 15:22:00|15124.78|15004.78|15123.7|15003.7|15124.81|15004.81|15123.7|15003.7|9
1644160930000|2022-02-06 15:22:10|15123.75|15003.75|15122.26|15002.26|15123.75|15003.75|15122.26|15002.26|10
1644160940000|2022-02-06 15:22:20|15121.97|15001.97|15121.63|15001.63|15121.97|15001.97|15120.75|15000.75|9
1644160950000|2022-02-06 15:22:30|15121.76|15001.76|15122.13|15002.13|15122.13|15002.13|15121.74|15001.74|8
1644160960000|2022-02-06 15:22:40|15121.73|15001.73|15118.04|14998.04|15121.73|15001.73|15118.04|14998.04|10
1644160970000|2022-02-06 15:22:50|15118|14998|15114.01|14994.01|15118|14998|15113.65|14993.65|10
1644160980000|2022-02-06 15:23:00|15113.49|14993.49|15113.2|14993.2|15113.49|14993.49|15112.81|14992.81|9
1644160990000|2022-02-06 15:23:10|15114.2|14994.2|15116.33|14996.33|15116.33|14996.33|15114.2|14994.2|10
1644161000000|2022-02-06 15:23:20|15116.91|14996.91|15117.22|14997.22|15118.01|14998.01|15116.81|14996.81|10
1644161010000|2022-02-06 15:23:30|15117.42|14997.42|15116.98|14996.98|15117.42|14997.42|15116.28|14996.28|10
1644161020000|2022-02-06 15:23:40|15117.14|14997.14|15117.71|14997.71|15118.01|14998.01|15117.14|14997.14|9
1644161030000|2022-02-06 15:23:50|15117.75|14997.75|15117.22|14997.22|15117.78|14997.78|15116.97|14996.97|9
1644161040000|2022-02-06 15:24:00|15117.12|14997.12|15115.88|14995.88|15117.12|14997.12|15115.83|14995.83|8
1644161050000|2022-02-06 15:24:10|15115.16|14995.16|15114.12|14994.12|15115.21|14995.21|15113.95|14993.95|9
1644161060000|2022-02-06 15:24:20|15113.99|14993.99|15114.47|14994.47|15114.63|14994.63|15113.99|14993.99|9
1644161070000|2022-02-06 15:24:30|15114.36|14994.36|15114.17|14994.17|15114.47|14994.47|15114.13|14994.13|7
1644161080000|2022-02-06 15:24:40|15114.3|14994.3|15115.99|14995.99|15115.99|14995.99|15114.18|14994.18|8
1644161090000|2022-02-06 15:24:50|15116.21|14996.21|15119.54|14999.54|15119.54|14999.54|15116.21|14996.21|10
1644161100000|2022-02-06 15:25:00|15120.12|15000.12|15120.21|15000.21|15120.88|15000.88|15120.04|15000.04|10
1644161110000|2022-02-06 15:25:10|15120.38|15000.38|15120.18|15000.18|15120.83|15000.83|15120.13|15000.13|10
1644161120000|2022-02-06 15:25:20|15120.29|15000.29|15119.61|14999.61|15120.29|15000.29|15119.48|14999.48|8
1644161130000|2022-02-06 15:25:30|15120.04|15000.04|15119.69|14999.69|15121.36|15001.36|15119.69|14999.69|10
1644161140000|2022-02-06 15:25:40|15119.92|14999.92|15119.9|14999.9|15120.55|15000.55|15119.89|14999.89|10
1644161150000|2022-02-06 15:25:50|15120.02|15000.02|15119.94|14999.94|15120.02|15000.02|15119.43|14999.43|10
1644161160000|2022-02-06 15:26:00|15120.1|15000.1|15122.41|15002.41|15122.41|15002.41|15120.1|15000.1|10
1644161170000|2022-02-06 15:26:10|15122.67|15002.67|15122.92|15002.92|15123.42|15003.42|15122.67|15002.67|9
1644161180000|2022-02-06 15:26:20|15122.91|15002.91|15122.02|15002.02|15123.12|15003.12|15122.02|15002.02|10
1644161190000|2022-02-06 15:26:30|15121.96|15001.96|15122.59|15002.59|15122.81|15002.81|15121.86|15001.86|10
1644161200000|2022-02-06 15:26:40|15122.63|15002.63|15127.09|15007.09|15127.09|15007.09|15122.63|15002.63|10
1644161210000|2022-02-06 15:26:50|15126.95|15006.95|15127.82|15007.82|15127.87|15007.87|15126.86|15006.86|10
1644161220000|2022-02-06 15:27:00|15128.05|15008.05|15128.75|15008.75|15128.75|15008.75|15127.76|15007.76|9
1644161230000|2022-02-06 15:27:10|15129.17|15009.17|15135.26|15015.26|15135.26|15015.26|15129.17|15009.17|10
1644161240000|2022-02-06 15:27:20|15136.22|15016.22|15139.55|15019.55|15140.13|15020.13|15136.22|15016.22|10
1644161250000|2022-02-06 15:27:30|15139.87|15019.87|15140.01|15020.01|15140.1|15020.1|15139.43|15019.43|10
1644161260000|2022-02-06 15:27:40|15139.83|15019.83|15142.69|15022.69|15142.75|15022.75|15139.83|15019.83|9
1644161270000|2022-02-06 15:27:50|15142.77|15022.77|15143.72|15023.72|15143.72|15023.72|15142.77|15022.77|10
1644161280000|2022-02-06 15:28:00|15145.34|15025.34|15144.49|15024.49|15145.34|15025.34|15144.38|15024.38|9
1644161290000|2022-02-06 15:28:10|15144.55|15024.55|15144.47|15024.47|15145.5|15025.5|15144.41|15024.41|10
1644161300000|2022-02-06 15:28:20|15144.13|15024.13|15143.09|15023.09|15144.13|15024.13|15142.61|15022.61|10
1644161310000|2022-02-06 15:28:30|15142.94|15022.94|15140.71|15020.71|15143.05|15023.05|15140.53|15020.53|9
1644161320000|2022-02-06 15:28:40|15140.61|15020.61|15139.96|15019.96|15140.61|15020.61|15139.83|15019.83|10
1644161330000|2022-02-06 15:28:50|15139.78|15019.78|15137.9|15017.9|15139.78|15019.78|15137.9|15017.9|10
1644161340000|2022-02-06 15:29:00|15137.8|15017.8|15138.79|15018.79|15138.79|15018.79|15137.79|15017.79|8
1644161350000|2022-02-06 15:29:10|15139.09|15019.09|15140.08|15020.08|15140.35|15020.35|15139.09|15019.09|9
1644161360000|2022-02-06 15:29:20|15140.33|15020.33|15141.44|15021.44|15141.89|15021.89|15140.33|15020.33|10
1644161370000|2022-02-06 15:29:30|15141.52|15021.52|15143.4|15023.4|15143.4|15023.4|15141.52|15021.52|10
1644161380000|2022-02-06 15:29:40|15143.68|15023.68|15147.84|15027.84|15147.87|15027.87|15143.68|15023.68|10
1644161390000|2022-02-06 15:29:50|15149.15|15029.15|15156.81|15036.81|15156.81|15036.81|15148.99|15028.99|10
1644161400000|2022-02-06 15:30:00|15157.36|15037.36|15159.7|15039.7|15159.7|15039.7|15157.36|15037.36|9
1644161410000|2022-02-06 15:30:10|15159.75|15039.75|15159.57|15039.57|15160.77|15040.77|15159.16|15039.16|10
1644161420000|2022-02-06 15:30:20|15159.94|15039.94|15158.23|15038.23|15160.13|15040.13|15158.23|15038.23|10
1644161430000|2022-02-06 15:30:30|15158.26|15038.26|15157.89|15037.89|15158.85|15038.85|15157.62|15037.62|10
1644161440000|2022-02-06 15:30:40|15157.95|15037.95|15159.99|15039.99|15159.99|15039.99|15157.95|15037.95|10
1644161450000|2022-02-06 15:30:50|15160.83|15040.83|15164.03|15044.03|15164.03|15044.03|15160.83|15040.83|10
1644161460000|2022-02-06 15:31:00|15164.21|15044.21|15166.13|15046.13|15166.23|15046.23|15164.21|15044.21|9
1644161470000|2022-02-06 15:31:10|15166.07|15046.07|15166.04|15046.04|15166.07|15046.07|15165.08|15045.08|10
1644161480000|2022-02-06 15:31:20|15166.08|15046.08|15167.18|15047.18|15167.27|15047.27|15165.76|15045.76|10
1644161490000|2022-02-06 15:31:30|15167.54|15047.54|15173.14|15053.14|15173.14|15053.14|15167.54|15047.54|10
1644161500000|2022-02-06 15:31:40|15174.08|15054.08|15179.75|15059.75|15180.21|15060.21|15174.08|15054.08|10
1644161510000|2022-02-06 15:31:50|15179.22|15059.22|15179.92|15059.92|15179.92|15059.92|15178.88|15058.88|10
1644161520000|2022-02-06 15:32:00|15180.01|15060.01|15183.31|15063.31|15183.31|15063.31|15179.95|15059.95|10
1644161530000|2022-02-06 15:32:10|15182.85|15062.85|15185.55|15065.55|15185.74|15065.74|15182.77|15062.77|10
1644161540000|2022-02-06 15:32:20|15185.64|15065.64|15185.84|15065.84|15186.31|15066.31|15185.3|15065.3|10
1644161550000|2022-02-06 15:32:30|15185.24|15065.24|15186.99|15066.99|15187.02|15067.02|15185.21|15065.21|10
1644161560000|2022-02-06 15:32:40|15187.41|15067.41|15188.53|15068.53|15188.73|15068.73|15187.41|15067.41|9
1644161570000|2022-02-06 15:32:50|15188.88|15068.88|15191.95|15071.95|15191.95|15071.95|15188.88|15068.88|10
1644161580000|2022-02-06 15:33:00|15192.56|15072.56|15195.96|15075.96|15195.96|15075.96|15192.56|15072.56|9
1644161590000|2022-02-06 15:33:10|15196.15|15076.15|15197.75|15077.75|15197.75|15077.75|15196.15|15076.15|10
1644161600000|2022-02-06 15:33:20|15197.7|15077.7|15197.42|15077.42|15198.67|15078.67|15197.42|15077.42|10
1644161610000|2022-02-06 15:33:30|15197.36|15077.36|15195.77|15075.77|15197.51|15077.51|15195.77|15075.77|10
1644161620000|2022-02-06 15:33:40|15195.62|15075.62|15188.86|15068.86|15195.62|15075.62|15188.86|15068.86|9
1644161630000|2022-02-06 15:33:50|15188.81|15068.81|15187.46|15067.46|15188.96|15068.96|15187.27|15067.27|9
1644161640000|2022-02-06 15:34:00|15187.57|15067.57|15189.47|15069.47|15189.47|15069.47|15187.57|15067.57|10
1644161650000|2022-02-06 15:34:10|15189.67|15069.67|15192.67|15072.67|15192.67|15072.67|15189.67|15069.67|9
1644161660000|2022-02-06 15:34:20|15192.13|15072.13|15191.92|15071.92|15192.54|15072.54|15191.92|15071.92|9
1644161670000|2022-02-06 15:34:30|15192.06|15072.06|15190.26|15070.26|15192.06|15072.06|15190.01|15070.01|8
1644161680000|2022-02-06 15:34:40|15190|15070|15188.35|15068.35|15190|15070|15188.02|15068.02|10
1644161690000|2022-02-06 15:34:50|15188.02|15068.02|15186.48|15066.48|15188.02|15068.02|15186.39|15066.39|9
1644161700000|2022-02-06 15:35:00|15186.11|15066.11|15184.19|15064.19|15186.11|15066.11|15184.19|15064.19|10
1644161710000|2022-02-06 15:35:10|15183.68|15063.68|15182.81|15062.81|15183.68|15063.68|15182.79|15062.79|8
1644161720000|2022-02-06 15:35:20|15182.74|15062.74|15181.48|15061.48|15182.88|15062.88|15181.48|15061.48|10
1644161730000|2022-02-06 15:35:30|15181.67|15061.67|15182.61|15062.61|15182.7|15062.7|15181.63|15061.63|10
1644161740000|2022-02-06 15:35:40|15182.79|15062.79|15179.2|15059.2|15182.79|15062.79|15179.09|15059.09|10
1644161750000|2022-02-06 15:35:50|15179.16|15059.16|15178.45|15058.45|15179.58|15059.58|15178.45|15058.45|9
1644161760000|2022-02-06 15:36:00|15178.44|15058.44|15178.91|15058.91|15178.91|15058.91|15177.99|15057.99|10
1644161770000|2022-02-06 15:36:10|15179.08|15059.08|15179.25|15059.25|15179.77|15059.77|15178.93|15058.93|10
1644161780000|2022-02-06 15:36:20|15178.74|15058.74|15174.62|15054.62|15178.74|15058.74|15174.62|15054.62|10
1644161790000|2022-02-06 15:36:30|15174.78|15054.78|15174.05|15054.05|15174.99|15054.99|15174.05|15054.05|10
1644161800000|2022-02-06 15:36:40|15173.66|15053.66|15172.73|15052.73|15173.76|15053.76|15172.73|15052.73|9
1644161810000|2022-02-06 15:36:50|15172.9|15052.9|15172.24|15052.24|15172.9|15052.9|15172.22|15052.22|10
1644161820000|2022-02-06 15:37:00|15172.13|15052.13|15171.57|15051.57|15172.37|15052.37|15171.56|15051.56|10
1644161830000|2022-02-06 15:37:10|15171.67|15051.67|15173.32|15053.32|15173.57|15053.57|15171.51|15051.51|10
1644161840000|2022-02-06 15:37:20|15172.77|15052.77|15171.88|15051.88|15172.77|15052.77|15171.88|15051.88|10
1644161850000|2022-02-06 15:37:30|15171.95|15051.95|15172.68|15052.68|15172.77|15052.77|15171.82|15051.82|10
1644161860000|2022-02-06 15:37:40|15172.62|15052.62|15172.34|15052.34|15172.66|15052.66|15172.33|15052.33|10
1644161870000|2022-02-06 15:37:50|15172.32|15052.32|15171.17|15051.17|15172.32|15052.32|15171.17|15051.17|9
1644161880000|2022-02-06 15:38:00|15169.83|15049.83|15167.61|15047.61|15169.83|15049.83|15167.61|15047.61|10
1644161890000|2022-02-06 15:38:10|15167.26|15047.26|15160.27|15040.27|15167.26|15047.26|15160.27|15040.27|10
1644161900000|2022-02-06 15:38:20|15160.23|15040.23|15155.83|15035.83|15160.23|15040.23|15155.83|15035.83|9
1644161910000|2022-02-06 15:38:30|15155.72|15035.72|15150.51|15030.51|15155.72|15035.72|15150.4|15030.4|10
1644161920000|2022-02-06 15:38:40|15150.6|15030.6|15155.31|15035.31|15155.46|15035.46|15150.14|15030.14|10
1644161930000|2022-02-06 15:38:50|15156.95|15036.95|15157.65|15037.65|15158.08|15038.08|15156.95|15036.95|10
1644161940000|2022-02-06 15:39:00|15157.61|15037.61|15157.12|15037.12|15157.69|15037.69|15156.57|15036.57|9
1644161950000|2022-02-06 15:39:10|15156.94|15036.94|15155.33|15035.33|15157.18|15037.18|15155.33|15035.33|9
1644161960000|2022-02-06 15:39:20|15154.99|15034.99|15149.29|15029.29|15154.99|15034.99|15149.29|15029.29|10
1644161970000|2022-02-06 15:39:30|15148.95|15028.95|15146.95|15026.95|15148.95|15028.95|15146.83|15026.83|10
1644161980000|2022-02-06 15:39:40|15147.79|15027.79|15146.01|15026.01|15147.79|15027.79|15146.01|15026.01|9
1644161990000|2022-02-06 15:39:50|15145.51|15025.51|15141.34|15021.34|15145.51|15025.51|15141.34|15021.34|10
1644162000000|2022-02-06 15:40:00|15141.56|15021.56|15143.09|15023.09|15143.09|15023.09|15140.65|15020.65|10
1644162010000|2022-02-06 15:40:10|15142.21|15022.21|15145.68|15025.68|15145.68|15025.68|15142.12|15022.12|9
1644162020000|2022-02-06 15:40:20|15145.17|15025.17|15144.47|15024.47|15145.33|15025.33|15144.24|15024.24|10
1644162030000|2022-02-06 15:40:30|15144.37|15024.37|15141.86|15021.86|15144.37|15024.37|15141.86|15021.86|10
1644162040000|2022-02-06 15:40:40|15141.95|15021.95|15145.07|15025.07|15145.07|15025.07|15141.95|15021.95|10
1644162050000|2022-02-06 15:40:50|15145.1|15025.1|15143.31|15023.31|15145.1|15025.1|15140.68|15020.68|10
1644162060000|2022-02-06 15:41:00|15143.78|15023.78|15147.06|15027.06|15147.06|15027.06|15143.78|15023.78|10
1644162070000|2022-02-06 15:41:10|15147.28|15027.28|15148.42|15028.42|15148.42|15028.42|15147.28|15027.28|9
1644162080000|2022-02-06 15:41:20|15148.84|15028.84|15149.35|15029.35|15149.94|15029.94|15148.84|15028.84|10
1644162090000|2022-02-06 15:41:30|15148.31|15028.31|15149.83|15029.83|15149.83|15029.83|15147.96|15027.96|10
1644162100000|2022-02-06 15:41:40|15150.42|15030.42|15150.26|15030.26|15150.42|15030.42|15149.57|15029.57|9
1644162110000|2022-02-06 15:41:50|15150.45|15030.45|15149.88|15029.88|15150.45|15030.45|15148.48|15028.48|10
1644162120000|2022-02-06 15:42:00|15149.9|15029.9|15149.44|15029.44|15150.01|15030.01|15149.44|15029.44|10
1644162130000|2022-02-06 15:42:10|15149.33|15029.33|15149.45|15029.45|15149.45|15029.45|15149.04|15029.04|9
1644162140000|2022-02-06 15:42:20|15149.41|15029.41|15151.4|15031.4|15151.4|15031.4|15148.82|15028.82|9
1644162150000|2022-02-06 15:42:30|15151.33|15031.33|15153.17|15033.17|15153.17|15033.17|15151.33|15031.33|10
1644162160000|2022-02-06 15:42:40|15152.98|15032.98|15161.7|15041.7|15161.7|15041.7|15152.98|15032.98|9
1644162170000|2022-02-06 15:42:50|15161.61|15041.61|15159.81|15039.81|15161.61|15041.61|15159.81|15039.81|10
1644162180000|2022-02-06 15:43:00|15159.71|15039.71|15160.7|15040.7|15160.98|15040.98|15159.71|15039.71|9
1644162190000|2022-02-06 15:43:10|15160.52|15040.52|15160.66|15040.66|15160.66|15040.66|15158.14|15038.14|10
1644162200000|2022-02-06 15:43:20|15160.69|15040.69|15160.37|15040.37|15161|15041|15160.37|15040.37|9
1644162210000|2022-02-06 15:43:30|15160.18|15040.18|15156.74|15036.74|15160.21|15040.21|15156.74|15036.74|10
1644162220000|2022-02-06 15:43:40|15155.92|15035.92|15150.49|15030.49|15155.92|15035.92|15150.49|15030.49|10
1644162230000|2022-02-06 15:43:50|15149.65|15029.65|15146.56|15026.56|15149.65|15029.65|15146.56|15026.56|9
1644162240000|2022-02-06 15:44:00|15146.33|15026.33|15142.84|15022.84|15146.33|15026.33|15142.84|15022.84|10
1644162250000|2022-02-06 15:44:10|15142.18|15022.18|15141.08|15021.08|15142.18|15022.18|15141.08|15021.08|10
1644162260000|2022-02-06 15:44:20|15141.1|15021.1|15140.01|15020.01|15141.1|15021.1|15139.28|15019.28|9
1644162270000|2022-02-06 15:44:30|15139.97|15019.97|15136.38|15016.38|15139.97|15019.97|15136.38|15016.38|10
1644162280000|2022-02-06 15:44:40|15136.09|15016.09|15130.28|15010.28|15136.09|15016.09|15130.28|15010.28|10
1644162290000|2022-02-06 15:44:50|15129.76|15009.76|15124.72|15004.72|15129.82|15009.82|15124.72|15004.72|10
1644162300000|2022-02-06 15:45:00|15124.58|15004.58|15126.06|15006.06|15126.06|15006.06|15124.02|15004.02|9
1644162310000|2022-02-06 15:45:10|15127.72|15007.72|15133.91|15013.91|15133.91|15013.91|15127.72|15007.72|10
1644162320000|2022-02-06 15:45:20|15136.32|15016.32|15137.08|15017.08|15137.62|15017.62|15136.32|15016.32|10
1644162330000|2022-02-06 15:45:30|15137.25|15017.25|15140.91|15020.91|15140.91|15020.91|15137.19|15017.19|9
1644162340000|2022-02-06 15:45:40|15141.11|15021.11|15141.19|15021.19|15141.64|15021.64|15141.05|15021.05|10
1644162350000|2022-02-06 15:45:50|15140.72|15020.72|15138.16|15018.16|15140.72|15020.72|15137.68|15017.68|10
1644162360000|2022-02-06 15:46:00|15137.89|15017.89|15136.56|15016.56|15137.9|15017.9|15136.24|15016.24|10
1644162370000|2022-02-06 15:46:10|15136.22|15016.22|15137.7|15017.7|15137.7|15017.7|15135.96|15015.96|10
1644162380000|2022-02-06 15:46:20|15137.88|15017.88|15137.89|15017.89|15138.32|15018.32|15137.86|15017.86|10
1644162390000|2022-02-06 15:46:30|15137.95|15017.95|15140.6|15020.6|15140.6|15020.6|15137.95|15017.95|10
1644162400000|2022-02-06 15:46:40|15140.86|15020.86|15142.4|15022.4|15142.4|15022.4|15140.86|15020.86|10
1644162410000|2022-02-06 15:46:50|15142.82|15022.82|15145.25|15025.25|15145.25|15025.25|15142.82|15022.82|9
1644162420000|2022-02-06 15:47:00|15145.16|15025.16|15146.73|15026.73|15147.18|15027.18|15145.16|15025.16|8
1644162430000|2022-02-06 15:47:10|15146.91|15026.91|15145.2|15025.2|15146.91|15026.91|15145.2|15025.2|10
1644162440000|2022-02-06 15:47:20|15144.61|15024.61|15145.7|15025.7|15145.7|15025.7|15144.38|15024.38|8
1644162450000|2022-02-06 15:47:30|15145.49|15025.49|15147.88|15027.88|15147.88|15027.88|15145.49|15025.49|10
1644162460000|2022-02-06 15:47:40|15148.42|15028.42|15162.62|15042.62|15162.62|15042.62|15148.42|15028.42|10
1644162470000|2022-02-06 15:47:50|15163.05|15043.05|15164.61|15044.61|15165.33|15045.33|15163.05|15043.05|10
1644162480000|2022-02-06 15:48:00|15164.6|15044.6|15168|15048|15168|15048|15164.01|15044.01|10
1644162490000|2022-02-06 15:48:10|15168.27|15048.27|15177.94|15057.94|15177.94|15057.94|15167.97|15047.97|10
1644162500000|2022-02-06 15:48:20|15180.8|15060.8|15186.9|15066.9|15186.9|15066.9|15180.8|15060.8|10
1644162510000|2022-02-06 15:48:30|15187.17|15067.17|15189.69|15069.69|15189.69|15069.69|15187.07|15067.07|10
1644162520000|2022-02-06 15:48:40|15189.79|15069.79|15189.29|15069.29|15190.38|15070.38|15189.29|15069.29|9
1644162530000|2022-02-06 15:48:50|15189.32|15069.32|15189.38|15069.38|15189.55|15069.55|15189.07|15069.07|10
1644162540000|2022-02-06 15:49:00|15189.58|15069.58|15188.52|15068.52|15189.58|15069.58|15188.21|15068.21|9
1644162550000|2022-02-06 15:49:10|15188.47|15068.47|15188.69|15068.69|15188.69|15068.69|15187.57|15067.57|9
1644162560000|2022-02-06 15:49:20|15189.05|15069.05|15191.46|15071.46|15191.54|15071.54|15189.05|15069.05|10
1644162570000|2022-02-06 15:49:30|15192.07|15072.07|15195.75|15075.75|15195.75|15075.75|15192.06|15072.06|9
1644162580000|2022-02-06 15:49:40|15195.82|15075.82|15197.06|15077.06|15197.41|15077.41|15195.44|15075.44|10
1644162590000|2022-02-06 15:49:50|15196.96|15076.96|15195.26|15075.26|15197.6|15077.6|15195.26|15075.26|10
1644162600000|2022-02-06 15:50:00|15194.64|15074.64|15196.67|15076.67|15196.76|15076.76|15193.81|15073.81|10
1644162610000|2022-02-06 15:50:10|15196.78|15076.78|15197.74|15077.74|15197.74|15077.74|15196.62|15076.62|10
1644162620000|2022-02-06 15:50:20|15197.63|15077.63|15199.19|15079.19|15199.19|15079.19|15197.41|15077.41|9
1644162630000|2022-02-06 15:50:30|15200.74|15080.74|15201.06|15081.06|15201.16|15081.16|15200.3|15080.3|10
1644162640000|2022-02-06 15:50:40|15200.48|15080.48|15202.54|15082.54|15202.54|15082.54|15200.46|15080.46|10
1644162650000|2022-02-06 15:50:50|15202.74|15082.74|15204.09|15084.09|15204.09|15084.09|15202.65|15082.65|9
1644162660000|2022-02-06 15:51:00|15204.18|15084.18|15204.93|15084.93|15204.98|15084.98|15204.18|15084.18|9
1644162670000|2022-02-06 15:51:10|15204.87|15084.87|15205.73|15085.73|15205.76|15085.76|15204.87|15084.87|10
1644162680000|2022-02-06 15:51:20|15205.83|15085.83|15206.74|15086.74|15207.15|15087.15|15205.83|15085.83|9
1644162690000|2022-02-06 15:51:30|15206.8|15086.8|15204.31|15084.31|15207.37|15087.37|15204.31|15084.31|10
1644162700000|2022-02-06 15:51:40|15204|15084|15203.22|15083.22|15204.48|15084.48|15203.22|15083.22|8
1644162710000|2022-02-06 15:51:50|15203.12|15083.12|15204.44|15084.44|15204.78|15084.78|15202.98|15082.98|9
1644162720000|2022-02-06 15:52:00|15204.73|15084.73|15205|15085|15205|15085|15204.23|15084.23|8
1644162730000|2022-02-06 15:52:10|15204.91|15084.91|15203.52|15083.52|15204.91|15084.91|15203.52|15083.52|9
1644162740000|2022-02-06 15:52:20|15203.47|15083.47|15203.3|15083.3|15203.69|15083.69|15203.3|15083.3|10
1644162750000|2022-02-06 15:52:30|15203.27|15083.27|15202.54|15082.54|15203.7|15083.7|15202.54|15082.54|10
1644162760000|2022-02-06 15:52:40|15202.81|15082.81|15203.4|15083.4|15204.09|15084.09|15202.81|15082.81|10
1644162770000|2022-02-06 15:52:50|15202.88|15082.88|15201.77|15081.77|15202.88|15082.88|15201.76|15081.76|10
1644162780000|2022-02-06 15:53:00|15201.68|15081.68|15200.29|15080.29|15202.04|15082.04|15200.29|15080.29|10
1644162790000|2022-02-06 15:53:10|15200.45|15080.45|15199.15|15079.15|15200.45|15080.45|15199.15|15079.15|10
1644162800000|2022-02-06 15:53:20|15198.94|15078.94|15197.27|15077.27|15199.39|15079.39|15197.27|15077.27|9
1644162810000|2022-02-06 15:53:30|15197.08|15077.08|15194.09|15074.09|15197.31|15077.31|15194.09|15074.09|8
1644162820000|2022-02-06 15:53:40|15194.48|15074.48|15193.46|15073.46|15194.48|15074.48|15193.26|15073.26|10
1644162830000|2022-02-06 15:53:50|15192.8|15072.8|15191.23|15071.23|15192.8|15072.8|15191.23|15071.23|9
1644162840000|2022-02-06 15:54:00|15191.08|15071.08|15192.29|15072.29|15192.29|15072.29|15190.57|15070.57|9
1644162850000|2022-02-06 15:54:10|15193.04|15073.04|15196.45|15076.45|15196.68|15076.68|15193.04|15073.04|9
1644162860000|2022-02-06 15:54:20|15196.73|15076.73|15198.75|15078.75|15198.78|15078.78|15196.73|15076.73|10
1644162870000|2022-02-06 15:54:30|15199.07|15079.07|15200.27|15080.27|15200.68|15080.68|15198.98|15078.98|9
1644162880000|2022-02-06 15:54:40|15200.22|15080.22|15200.99|15080.99|15200.99|15080.99|15199.93|15079.93|9
1644162890000|2022-02-06 15:54:50|15201.1|15081.1|15201.33|15081.33|15201.83|15081.83|15201.1|15081.1|10
1644162900000|2022-02-06 15:55:00|15201.17|15081.17|15196.3|15076.3|15201.17|15081.17|15196.3|15076.3|10
1644162910000|2022-02-06 15:55:10|15196.25|15076.25|15198.91|15078.91|15198.91|15078.91|15196.25|15076.25|10
1644162920000|2022-02-06 15:55:20|15198.58|15078.58|15198.84|15078.84|15199.36|15079.36|15198.58|15078.58|10
1644162930000|2022-02-06 15:55:30|15198.47|15078.47|15199.4|15079.4|15199.44|15079.44|15198.47|15078.47|7
1644162940000|2022-02-06 15:55:40|15200|15080|15200.07|15080.07|15200.29|15080.29|15199.55|15079.55|8
1644162950000|2022-02-06 15:55:50|15200.3|15080.3|15201.19|15081.19|15201.19|15081.19|15200.3|15080.3|6
1644162960000|2022-02-06 15:56:00|15201.32|15081.32|15200.75|15080.75|15201.38|15081.38|15200.61|15080.61|10
1644162970000|2022-02-06 15:56:10|15200.64|15080.64|15200.48|15080.48|15201|15081|15200.37|15080.37|9
1644162980000|2022-02-06 15:56:20|15200.5|15080.5|15200.64|15080.64|15201.33|15081.33|15200.36|15080.36|10
1644162990000|2022-02-06 15:56:30|15200.72|15080.72|15201.02|15081.02|15201.13|15081.13|15200.72|15080.72|10
1644163000000|2022-02-06 15:56:40|15201.94|15081.94|15202.06|15082.06|15202.47|15082.47|15201.67|15081.67|9
1644163010000|2022-02-06 15:56:50|15201.78|15081.78|15201.24|15081.24|15201.78|15081.78|15201.24|15081.24|9
1644163020000|2022-02-06 15:57:00|15201.42|15081.42|15201.12|15081.12|15201.51|15081.51|15201.06|15081.06|7
1644163030000|2022-02-06 15:57:10|15201.37|15081.37|15201.39|15081.39|15201.99|15081.99|15201.34|15081.34|9
1644163040000|2022-02-06 15:57:20|15201.4|15081.4|15200.75|15080.75|15201.72|15081.72|15200.75|15080.75|10
1644163050000|2022-02-06 15:57:30|15200.66|15080.66|15200.64|15080.64|15200.66|15080.66|15200.39|15080.39|7
1644163060000|2022-02-06 15:57:40|15200.94|15080.94|15200.9|15080.9|15201.72|15081.72|15200.9|15080.9|7
1644163070000|2022-02-06 15:57:50|15200.59|15080.59|15200.24|15080.24|15200.59|15080.59|15199.56|15079.56|10
1644163080000|2022-02-06 15:58:00|15200.1|15080.1|15199.28|15079.28|15200.1|15080.1|15199.28|15079.28|10
1644163090000|2022-02-06 15:58:10|15199.33|15079.33|15198.59|15078.59|15199.36|15079.36|15198.59|15078.59|10
1644163100000|2022-02-06 15:58:20|15198.71|15078.71|15198.58|15078.58|15198.71|15078.71|15198.26|15078.26|8
1644163110000|2022-02-06 15:58:30|15198.42|15078.42|15198.17|15078.17|15198.63|15078.63|15198.17|15078.17|10
1644163120000|2022-02-06 15:58:40|15197.89|15077.89|15197.04|15077.04|15197.92|15077.92|15197.04|15077.04|9
1644163130000|2022-02-06 15:58:50|15197.08|15077.08|15192.42|15072.42|15197.08|15077.08|15192.42|15072.42|10
1644163140000|2022-02-06 15:59:00|15192.24|15072.24|15189.54|15069.54|15192.24|15072.24|15189.54|15069.54|10
1644163150000|2022-02-06 15:59:10|15188.78|15068.78|15188.46|15068.46|15189.35|15069.35|15187.94|15067.94|10
1644163160000|2022-02-06 15:59:20|15188.8|15068.8|15189.99|15069.99|15189.99|15069.99|15187.88|15067.88|10
1644163170000|2022-02-06 15:59:30|15190.14|15070.14|15191.72|15071.72|15191.74|15071.74|15190.14|15070.14|9
1644163180000|2022-02-06 15:59:40|15191.84|15071.84|15192.55|15072.55|15192.79|15072.79|15191.84|15071.84|10
1644163190000|2022-02-06 15:59:50|15192.71|15072.71|15193.97|15073.97|15193.97|15073.97|15192.57|15072.57|10
1644163200000|2022-02-06 16:00:00|15194.35|15074.35|15195.81|15075.81|15196.25|15076.25|15194.35|15074.35|10
1644163210000|2022-02-06 16:00:10|15195.61|15075.61|15196.96|15076.96|15196.96|15076.96|15195.61|15075.61|10
1644163220000|2022-02-06 16:00:20|15197.21|15077.21|15199.91|15079.91|15199.91|15079.91|15196.68|15076.68|10
1644163230000|2022-02-06 16:00:30|15199.6|15079.6|15203.4|15083.4|15203.4|15083.4|15199.6|15079.6|10
1644163240000|2022-02-06 16:00:40|15203.71|15083.71|15201.32|15081.32|15203.71|15083.71|15201.31|15081.31|10
1644163250000|2022-02-06 16:00:50|15200.98|15080.98|15196.72|15076.72|15200.98|15080.98|15196.72|15076.72|10
1644163260000|2022-02-06 16:01:00|15196.71|15076.71|15191.63|15071.63|15196.71|15076.71|15191.63|15071.63|10
1644163270000|2022-02-06 16:01:10|15190.94|15070.94|15181.61|15061.61|15190.94|15070.94|15181.61|15061.61|10
1644163280000|2022-02-06 16:01:20|15181.51|15061.51|15180.45|15060.45|15181.8|15061.8|15180.45|15060.45|9
1644163290000|2022-02-06 16:01:30|15180.81|15060.81|15177.92|15057.92|15180.81|15060.81|15177.92|15057.92|10
1644163300000|2022-02-06 16:01:40|15178.19|15058.19|15178.63|15058.63|15178.63|15058.63|15177.65|15057.65|10
1644163310000|2022-02-06 16:01:50|15179.07|15059.07|15177.58|15057.58|15179.64|15059.64|15177.21|15057.21|9
1644163320000|2022-02-06 16:02:00|15176.63|15056.63|15174.04|15054.04|15177.39|15057.39|15174.04|15054.04|10
1644163330000|2022-02-06 16:02:10|15173.89|15053.89|15170.27|15050.27|15173.89|15053.89|15170.27|15050.27|9
1644163340000|2022-02-06 16:02:20|15170.07|15050.07|15166.48|15046.48|15170.07|15050.07|15166.48|15046.48|9
1644163350000|2022-02-06 16:02:30|15165.51|15045.51|15162.77|15042.77|15165.51|15045.51|15162.52|15042.52|10
1644163360000|2022-02-06 16:02:40|15163.75|15043.75|15172.41|15052.41|15172.41|15052.41|15163.57|15043.57|10
1644163370000|2022-02-06 16:02:50|15175.34|15055.34|15182.6|15062.6|15182.6|15062.6|15175.34|15055.34|10
1644163380000|2022-02-06 16:03:00|15183.79|15063.79|15186.05|15066.05|15186.24|15066.24|15183.79|15063.79|8
1644163390000|2022-02-06 16:03:10|15186.99|15066.99|15184.34|15064.34|15188.3|15068.3|15184.34|15064.34|10
1644163400000|2022-02-06 16:03:20|15184.13|15064.13|15179.51|15059.51|15184.13|15064.13|15179.09|15059.09|10
1644163410000|2022-02-06 16:03:30|15178.84|15058.84|15175.64|15055.64|15178.84|15058.84|15175.64|15055.64|10
1644163420000|2022-02-06 16:03:40|15176.02|15056.02|15173.03|15053.03|15176.02|15056.02|15173.03|15053.03|8
1644163430000|2022-02-06 16:03:50|15173.46|15053.46|15173.4|15053.4|15174.59|15054.59|15173.4|15053.4|9
1644163440000|2022-02-06 16:04:00|15173.07|15053.07|15172|15052|15173.07|15053.07|15171.68|15051.68|10
1644163450000|2022-02-06 16:04:10|15171.53|15051.53|15170.49|15050.49|15171.53|15051.53|15170.02|15050.02|9
1644163460000|2022-02-06 16:04:20|15170.11|15050.11|15171.54|15051.54|15171.74|15051.74|15170.11|15050.11|10
1644163470000|2022-02-06 16:04:30|15170.97|15050.97|15171.18|15051.18|15171.18|15051.18|15170.5|15050.5|10
1644163480000|2022-02-06 16:04:40|15170.96|15050.96|15170.34|15050.34|15171.67|15051.67|15170.34|15050.34|9
1644163490000|2022-02-06 16:04:50|15170.24|15050.24|15167.31|15047.31|15170.29|15050.29|15167.31|15047.31|10
1644163500000|2022-02-06 16:05:00|15167.33|15047.33|15168.74|15048.74|15168.88|15048.88|15167.33|15047.33|8
1644163510000|2022-02-06 16:05:10|15168.65|15048.65|15168.71|15048.71|15169.01|15049.01|15168.4|15048.4|10
1644163520000|2022-02-06 16:05:20|15167.92|15047.92|15167.24|15047.24|15168.16|15048.16|15167.22|15047.22|10
1644163530000|2022-02-06 16:05:30|15167.3|15047.3|15167.22|15047.22|15167.4|15047.4|15166.93|15046.93|10
1644163540000|2022-02-06 16:05:40|15167.15|15047.15|15166.08|15046.08|15167.83|15047.83|15165.96|15045.96|10
1644163550000|2022-02-06 16:05:50|15166.05|15046.05|15165.25|15045.25|15166.14|15046.14|15165.15|15045.15|9
1644163560000|2022-02-06 16:06:00|15164.87|15044.87|15163.23|15043.23|15164.87|15044.87|15163.04|15043.04|10
1644163570000|2022-02-06 16:06:10|15163.17|15043.17|15160.51|15040.51|15163.17|15043.17|15160.51|15040.51|10
1644163580000|2022-02-06 16:06:20|15160.45|15040.45|15158.92|15038.92|15160.45|15040.45|15158.72|15038.72|10
1644163590000|2022-02-06 16:06:30|15158.7|15038.7|15158.46|15038.46|15158.7|15038.7|15157.87|15037.87|9
1644163600000|2022-02-06 16:06:40|15158.43|15038.43|15157.71|15037.71|15158.49|15038.49|15157.71|15037.71|9
1644163610000|2022-02-06 16:06:50|15157.97|15037.97|15156.42|15036.42|15157.97|15037.97|15156.26|15036.26|7
1644163620000|2022-02-06 16:07:00|15156.52|15036.52|15155.38|15035.38|15156.52|15036.52|15155.38|15035.38|10
1644163630000|2022-02-06 16:07:10|15155.17|15035.17|15154.97|15034.97|15155.17|15035.17|15154.16|15034.16|10
1644163640000|2022-02-06 16:07:20|15154.8|15034.8|15154.49|15034.49|15154.92|15034.92|15154.34|15034.34|9
1644163650000|2022-02-06 16:07:30|15155.05|15035.05|15154.65|15034.65|15155.05|15035.05|15154.49|15034.49|9
1644163660000|2022-02-06 16:07:40|15154.59|15034.59|15153.61|15033.61|15154.59|15034.59|15153.49|15033.49|10
1644163670000|2022-02-06 16:07:50|15152.94|15032.94|15151.98|15031.98|15152.94|15032.94|15151.98|15031.98|9
1644163680000|2022-02-06 16:08:00|15151.88|15031.88|15151.61|15031.61|15151.88|15031.88|15151.11|15031.11|8
1644163690000|2022-02-06 16:08:10|15151.87|15031.87|15152.05|15032.05|15152.05|15032.05|15151.34|15031.34|9
1644163700000|2022-02-06 16:08:20|15152.12|15032.12|15150.59|15030.59|15152.12|15032.12|15150.59|15030.59|10
1644163710000|2022-02-06 16:08:30|15150.54|15030.54|15150.78|15030.78|15150.78|15030.78|15149.99|15029.99|10
1644163720000|2022-02-06 16:08:40|15150.49|15030.49|15151.03|15031.03|15151.03|15031.03|15150.12|15030.12|9
1644163730000|2022-02-06 16:08:50|15151.02|15031.02|15150.96|15030.96|15151.29|15031.29|15150.74|15030.74|10
1644163740000|2022-02-06 16:09:00|15151.07|15031.07|15149.53|15029.53|15151.07|15031.07|15149.53|15029.53|9
1644163750000|2022-02-06 16:09:10|15149.31|15029.31|15148.17|15028.17|15149.31|15029.31|15148.17|15028.17|9
1644163760000|2022-02-06 16:09:20|15147.67|15027.67|15146.17|15026.17|15148.03|15028.03|15146.17|15026.17|10
1644163770000|2022-02-06 16:09:30|15146.05|15026.05|15145.15|15025.15|15146.84|15026.84|15145.15|15025.15|9
1644163780000|2022-02-06 16:09:40|15145.35|15025.35|15146.68|15026.68|15146.82|15026.82|15145.35|15025.35|9
1644163790000|2022-02-06 16:09:50|15146.67|15026.67|15148.76|15028.76|15148.76|15028.76|15146.67|15026.67|10
1644163800000|2022-02-06 16:10:00|15149.9|15029.9|15161.01|15041.01|15161.01|15041.01|15149.9|15029.9|10
1644163810000|2022-02-06 16:10:10|15161.24|15041.24|15162.03|15042.03|15162.99|15042.99|15160.98|15040.98|10
1644163820000|2022-02-06 16:10:20|15161.96|15041.96|15165.53|15045.53|15165.53|15045.53|15161.94|15041.94|10
1644163830000|2022-02-06 16:10:30|15166.03|15046.03|15171.61|15051.61|15171.78|15051.78|15166.03|15046.03|10
1644163840000|2022-02-06 16:10:40|15172.05|15052.05|15176.52|15056.52|15176.52|15056.52|15172.05|15052.05|9
1644163850000|2022-02-06 16:10:50|15177.42|15057.42|15178.87|15058.87|15179.77|15059.77|15177.42|15057.42|10
1644163860000|2022-02-06 16:11:00|15178.7|15058.7|15178.04|15058.04|15178.8|15058.8|15177.75|15057.75|10
1644163870000|2022-02-06 16:11:10|15178.29|15058.29|15181.37|15061.37|15181.37|15061.37|15178.29|15058.29|9
1644163880000|2022-02-06 16:11:20|15181.62|15061.62|15181.82|15061.82|15182.78|15062.78|15181.62|15061.62|10
1644163890000|2022-02-06 16:11:30|15181.75|15061.75|15181.17|15061.17|15181.76|15061.76|15180.91|15060.91|10
1644163900000|2022-02-06 16:11:40|15180.63|15060.63|15179.27|15059.27|15180.63|15060.63|15179.27|15059.27|9
1644163910000|2022-02-06 16:11:50|15179.42|15059.42|15178.58|15058.58|15180.27|15060.27|15178.58|15058.58|10
1644163920000|2022-02-06 16:12:00|15178.6|15058.6|15178.55|15058.55|15179.26|15059.26|15178.55|15058.55|9
1644163930000|2022-02-06 16:12:10|15178.52|15058.52|15172.07|15052.07|15178.52|15058.52|15172.07|15052.07|9
1644163940000|2022-02-06 16:12:20|15171.7|15051.7|15170.24|15050.24|15171.7|15051.7|15170.18|15050.18|9
1644163950000|2022-02-06 16:12:30|15170.33|15050.33|15169.42|15049.42|15170.94|15050.94|15169.42|15049.42|10
1644163960000|2022-02-06 16:12:40|15169.47|15049.47|15169.03|15049.03|15169.47|15049.47|15168.86|15048.86|10
1644163970000|2022-02-06 16:12:50|15169.23|15049.23|15169.54|15049.54|15169.65|15049.65|15169.08|15049.08|9
1644163980000|2022-02-06 16:13:00|15169.75|15049.75|15169.48|15049.48|15169.86|15049.86|15169.47|15049.47|8
1644163990000|2022-02-06 16:13:10|15169.42|15049.42|15169.21|15049.21|15169.91|15049.91|15169.21|15049.21|10
1644164000000|2022-02-06 16:13:20|15169.43|15049.43|15168.33|15048.33|15169.43|15049.43|15168.33|15048.33|9
1644164010000|2022-02-06 16:13:30|15168.32|15048.32|15168.43|15048.43|15168.52|15048.52|15168.02|15048.02|10
1644164020000|2022-02-06 16:13:40|15168.58|15048.58|15168.37|15048.37|15169.22|15049.22|15168.37|15048.37|10
1644164030000|2022-02-06 16:13:50|15167.84|15047.84|15167.5|15047.5|15167.89|15047.89|15167.24|15047.24|10
1644164040000|2022-02-06 16:14:00|15167.82|15047.82|15170.08|15050.08|15170.08|15050.08|15167.65|15047.65|9
1644164050000|2022-02-06 16:14:10|15171.2|15051.2|15174.14|15054.14|15174.16|15054.16|15171.2|15051.2|10
1644164060000|2022-02-06 16:14:20|15174.23|15054.23|15171.2|15051.2|15174.23|15054.23|15171.2|15051.2|10
1644164070000|2022-02-06 16:14:30|15170.32|15050.32|15170.13|15050.13|15170.48|15050.48|15169.71|15049.71|9
1644164080000|2022-02-06 16:14:40|15170.15|15050.15|15169.83|15049.83|15170.17|15050.17|15169.83|15049.83|9
1644164090000|2022-02-06 16:14:50|15169.72|15049.72|15169.27|15049.27|15169.72|15049.72|15169.27|15049.27|10
1644164100000|2022-02-06 16:15:00|15169.4|15049.4|15170.77|15050.77|15170.78|15050.78|15169.39|15049.39|8
1644164110000|2022-02-06 16:15:10|15171.05|15051.05|15170.76|15050.76|15171.05|15051.05|15170.38|15050.38|10
1644164120000|2022-02-06 16:15:20|15170.89|15050.89|15172.34|15052.34|15172.34|15052.34|15170.89|15050.89|10
1644164130000|2022-02-06 16:15:30|15172.46|15052.46|15172.29|15052.29|15172.46|15052.46|15171.76|15051.76|8
1644164140000|2022-02-06 16:15:40|15172.62|15052.62|15174.39|15054.39|15174.59|15054.59|15172.53|15052.53|10
1644164150000|2022-02-06 16:15:50|15175.05|15055.05|15177.84|15057.84|15177.84|15057.84|15175.05|15055.05|10
1644164160000|2022-02-06 16:16:00|15177.9|15057.9|15181.18|15061.18|15181.51|15061.51|15177.9|15057.9|10
1644164170000|2022-02-06 16:16:10|15181.26|15061.26|15181.43|15061.43|15181.92|15061.92|15181.23|15061.23|10
1644164180000|2022-02-06 16:16:20|15181.45|15061.45|15184.22|15064.22|15184.22|15064.22|15181.27|15061.27|10
1644164190000|2022-02-06 16:16:30|15183.38|15063.38|15184.19|15064.19|15184.39|15064.39|15183.38|15063.38|9
1644164200000|2022-02-06 16:16:40|15184.27|15064.27|15184.64|15064.64|15184.64|15064.64|15184.21|15064.21|10
1644164210000|2022-02-06 16:16:50|15184.92|15064.92|15184.49|15064.49|15185.2|15065.2|15184.46|15064.46|10
1644164220000|2022-02-06 16:17:00|15184.44|15064.44|15184.64|15064.64|15184.64|15064.64|15184.06|15064.06|10
1644164230000|2022-02-06 16:17:10|15184.26|15064.26|15185.05|15065.05|15185.09|15065.09|15184.26|15064.26|8
1644164240000|2022-02-06 16:17:20|15185.06|15065.06|15184.63|15064.63|15185.08|15065.08|15184.53|15064.53|10
1644164250000|2022-02-06 16:17:30|15184.33|15064.33|15183.11|15063.11|15184.33|15064.33|15182.32|15062.32|10
1644164260000|2022-02-06 16:17:40|15183.06|15063.06|15182.48|15062.48|15183.17|15063.17|15182.48|15062.48|10
1644164270000|2022-02-06 16:17:50|15182.02|15062.02|15184.83|15064.83|15184.83|15064.83|15182.02|15062.02|10
1644164280000|2022-02-06 16:18:00|15185.01|15065.01|15186.97|15066.97|15186.97|15066.97|15184.87|15064.87|10
1644164290000|2022-02-06 16:18:10|15187.17|15067.17|15188.13|15068.13|15188.13|15068.13|15186.52|15066.52|10
1644164300000|2022-02-06 16:18:20|15188.07|15068.07|15189.21|15069.21|15189.29|15069.29|15188.07|15068.07|8
1644164310000|2022-02-06 16:18:30|15187.25|15067.25|15186.89|15066.89|15187.25|15067.25|15186.42|15066.42|9
1644164320000|2022-02-06 16:18:40|15186.93|15066.93|15187.46|15067.46|15187.46|15067.46|15186.88|15066.88|8
1644164330000|2022-02-06 16:18:50|15187.64|15067.64|15191.59|15071.59|15191.59|15071.59|15187.58|15067.58|10
1644164340000|2022-02-06 16:19:00|15192.3|15072.3|15194.66|15074.66|15195.25|15075.25|15192.3|15072.3|9
1644164350000|2022-02-06 16:19:10|15194.31|15074.31|15193.81|15073.81|15194.49|15074.49|15193.59|15073.59|10
1644164360000|2022-02-06 16:19:20|15193.67|15073.67|15192.91|15072.91|15193.67|15073.67|15192.91|15072.91|9
1644164370000|2022-02-06 16:19:30|15192.87|15072.87|15193.78|15073.78|15193.82|15073.82|15192.62|15072.62|9
1644164380000|2022-02-06 16:19:40|15193.62|15073.62|15194.75|15074.75|15194.96|15074.96|15193.62|15073.62|9
1644164390000|2022-02-06 16:19:50|15194.82|15074.82|15195.66|15075.66|15195.99|15075.99|15194.82|15074.82|10
1644164400000|2022-02-06 16:20:00|15195.9|15075.9|15195.67|15075.67|15196.1|15076.1|15195.57|15075.57|10
1644164410000|2022-02-06 16:20:10|15195.84|15075.84|15198.09|15078.09|15198.09|15078.09|15195.84|15075.84|10
1644164420000|2022-02-06 16:20:20|15198.74|15078.74|15197.1|15077.1|15198.74|15078.74|15196.83|15076.83|10
1644164430000|2022-02-06 16:20:30|15197.44|15077.44|15199.62|15079.62|15199.62|15079.62|15197.14|15077.14|9
1644164440000|2022-02-06 16:20:40|15199.64|15079.64|15199.98|15079.98|15200.36|15080.36|15199.64|15079.64|7
1644164450000|2022-02-06 16:20:50|15199.92|15079.92|15202.47|15082.47|15202.47|15082.47|15199.78|15079.78|10
1644164460000|2022-02-06 16:21:00|15202.77|15082.77|15203.91|15083.91|15204.13|15084.13|15202.77|15082.77|9
1644164470000|2022-02-06 16:21:10|15204.39|15084.39|15206.16|15086.16|15206.16|15086.16|15204.37|15084.37|8
1644164480000|2022-02-06 16:21:20|15206.06|15086.06|15206.03|15086.03|15206.11|15086.11|15205.78|15085.78|10
1644164490000|2022-02-06 16:21:30|15206.45|15086.45|15207.87|15087.87|15207.87|15087.87|15206.45|15086.45|8
1644164500000|2022-02-06 16:21:40|15206.71|15086.71|15210.24|15090.24|15210.3|15090.3|15206.71|15086.71|10
1644164510000|2022-02-06 16:21:50|15208.82|15088.82|15210.88|15090.88|15210.88|15090.88|15208.82|15088.82|9
1644164520000|2022-02-06 16:22:00|15211.09|15091.09|15210.48|15090.48|15211.5|15091.5|15209.86|15089.86|10
1644164530000|2022-02-06 16:22:10|15210.25|15090.25|15209.15|15089.15|15210.88|15090.88|15209.15|15089.15|10
1644164540000|2022-02-06 16:22:20|15209.06|15089.06|15209.52|15089.52|15209.62|15089.62|15208.44|15088.44|10
1644164550000|2022-02-06 16:22:30|15208.85|15088.85|15211.09|15091.09|15211.09|15091.09|15208.85|15088.85|8
1644164560000|2022-02-06 16:22:40|15210.82|15090.82|15210.05|15090.05|15210.91|15090.91|15210.05|15090.05|10
1644164570000|2022-02-06 16:22:50|15209.99|15089.99|15210.86|15090.86|15210.86|15090.86|15209.99|15089.99|9
1644164580000|2022-02-06 16:23:00|15211.42|15091.42|15213.07|15093.07|15213.91|15093.91|15211.42|15091.42|10
1644164590000|2022-02-06 16:23:10|15213.34|15093.34|15211.4|15091.4|15213.39|15093.39|15211.4|15091.4|10
1644164600000|2022-02-06 16:23:20|15211.73|15091.73|15212.68|15092.68|15212.68|15092.68|15211.44|15091.44|10
1644164610000|2022-02-06 16:23:30|15212.69|15092.69|15213.2|15093.2|15213.2|15093.2|15212.19|15092.19|10
1644164620000|2022-02-06 16:23:40|15213.28|15093.28|15212.76|15092.76|15213.28|15093.28|15212.35|15092.35|8
1644164630000|2022-02-06 16:23:50|15212.64|15092.64|15214.18|15094.18|15214.18|15094.18|15212.64|15092.64|9
1644164640000|2022-02-06 16:24:00|15215.09|15095.09|15220.87|15100.87|15220.87|15100.87|15215.01|15095.01|10
1644164650000|2022-02-06 16:24:10|15221.41|15101.41|15221.25|15101.25|15222.5|15102.5|15221.25|15101.25|10
1644164660000|2022-02-06 16:24:20|15220.67|15100.67|15221.7|15101.7|15221.88|15101.88|15220.67|15100.67|10
1644164670000|2022-02-06 16:24:30|15221.76|15101.76|15222.53|15102.53|15222.86|15102.86|15221.61|15101.61|10
1644164680000|2022-02-06 16:24:40|15222.6|15102.6|15223.16|15103.16|15223.63|15103.63|15222.5|15102.5|10
1644164690000|2022-02-06 16:24:50|15222.6|15102.6|15221.95|15101.95|15222.83|15102.83|15221.8|15101.8|9
1644164700000|2022-02-06 16:25:00|15221.7|15101.7|15221.36|15101.36|15221.72|15101.72|15219.97|15099.97|10
1644164710000|2022-02-06 16:25:10|15221.4|15101.4|15225.12|15105.12|15225.12|15105.12|15221.4|15101.4|10
1644164720000|2022-02-06 16:25:20|15225.6|15105.6|15226.71|15106.71|15227.07|15107.07|15225.6|15105.6|10
1644164730000|2022-02-06 16:25:30|15227.32|15107.32|15228.76|15108.76|15228.76|15108.76|15227.32|15107.32|10
1644164740000|2022-02-06 16:25:40|15228.88|15108.88|15228.01|15108.01|15229.26|15109.26|15228.01|15108.01|10
1644164750000|2022-02-06 16:25:50|15227.67|15107.67|15227.34|15107.34|15227.67|15107.67|15227.09|15107.09|10
1644164760000|2022-02-06 16:26:00|15227.32|15107.32|15227.55|15107.55|15227.55|15107.55|15226.71|15106.71|10
1644164770000|2022-02-06 16:26:10|15227.57|15107.57|15225.28|15105.28|15227.57|15107.57|15225.28|15105.28|8
1644164780000|2022-02-06 16:26:20|15224.64|15104.64|15225.61|15105.61|15225.63|15105.63|15224.47|15104.47|10
1644164790000|2022-02-06 16:26:30|15225.69|15105.69|15226.99|15106.99|15228.33|15108.33|15225.69|15105.69|9
1644164800000|2022-02-06 16:26:40|15226.98|15106.98|15228.81|15108.81|15228.84|15108.84|15226.98|15106.98|10
1644164810000|2022-02-06 16:26:50|15228.92|15108.92|15228.52|15108.52|15228.92|15108.92|15227.99|15107.99|10
1644164820000|2022-02-06 16:27:00|15228.16|15108.16|15228.36|15108.36|15228.44|15108.44|15228.16|15108.16|10
1644164830000|2022-02-06 16:27:10|15228.63|15108.63|15227.51|15107.51|15229.13|15109.13|15227.51|15107.51|10
1644164840000|2022-02-06 16:27:20|15226.99|15106.99|15221.69|15101.69|15226.99|15106.99|15221.63|15101.63|10
1644164850000|2022-02-06 16:27:30|15221.31|15101.31|15223.98|15103.98|15223.98|15103.98|15220.43|15100.43|9
1644164860000|2022-02-06 16:27:40|15224.46|15104.46|15225.22|15105.22|15225.57|15105.57|15224.46|15104.46|9
1644164870000|2022-02-06 16:27:50|15225.2|15105.2|15227.5|15107.5|15227.79|15107.79|15225.2|15105.2|10
1644164880000|2022-02-06 16:28:00|15226.58|15106.58|15226.44|15106.44|15227.38|15107.38|15226.44|15106.44|8
1644164890000|2022-02-06 16:28:10|15227.21|15107.21|15224.39|15104.39|15227.21|15107.21|15224.39|15104.39|10
1644164900000|2022-02-06 16:28:20|15224.37|15104.37|15224.95|15104.95|15225.31|15105.31|15223.74|15103.74|10
1644164910000|2022-02-06 16:28:30|15224.94|15104.94|15223.13|15103.13|15225|15105|15222.89|15102.89|10
1644164920000|2022-02-06 16:28:40|15223.09|15103.09|15223.03|15103.03|15223.64|15103.64|15223.03|15103.03|8
1644164930000|2022-02-06 16:28:50|15222.78|15102.78|15220.55|15100.55|15222.85|15102.85|15220.55|15100.55|10
1644164940000|2022-02-06 16:29:00|15220.58|15100.58|15220.09|15100.09|15220.95|15100.95|15219.97|15099.97|10
1644164950000|2022-02-06 16:29:10|15219.93|15099.93|15220.43|15100.43|15220.7|15100.7|15219.93|15099.93|10
1644164960000|2022-02-06 16:29:20|15220.61|15100.61|15221.14|15101.14|15221.17|15101.17|15220.13|15100.13|10
1644164970000|2022-02-06 16:29:30|15221.32|15101.32|15221.34|15101.34|15221.39|15101.39|15221.11|15101.11|7
1644164980000|2022-02-06 16:29:40|15221.47|15101.47|15221|15101|15221.6|15101.6|15220.88|15100.88|7
1644164990000|2022-02-06 16:29:50|15220.98|15100.98|15221.8|15101.8|15221.8|15101.8|15220.98|15100.98|9
1644165000000|2022-02-06 16:30:00|15221.72|15101.72|15221.1|15101.1|15221.72|15101.72|15221.1|15101.1|9
1644165010000|2022-02-06 16:30:10|15221.04|15101.04|15221.39|15101.39|15221.65|15101.65|15221.04|15101.04|8
1644165020000|2022-02-06 16:30:20|15221.57|15101.57|15222.46|15102.46|15223.05|15103.05|15221.57|15101.57|9
1644165030000|2022-02-06 16:30:30|15222.45|15102.45|15223.86|15103.86|15224.11|15104.11|15222.45|15102.45|10
1644165040000|2022-02-06 16:30:40|15222.98|15102.98|15222.27|15102.27|15223.06|15103.06|15222.27|15102.27|10
1644165050000|2022-02-06 16:30:50|15221.64|15101.64|15222.3|15102.3|15222.4|15102.4|15221.49|15101.49|7
1644165060000|2022-02-06 16:31:00|15221.77|15101.77|15222.01|15102.01|15222.19|15102.19|15221.77|15101.77|9
1644165070000|2022-02-06 16:31:10|15221.85|15101.85|15222.06|15102.06|15222.29|15102.29|15221.85|15101.85|9
1644165080000|2022-02-06 16:31:20|15222.26|15102.26|15222.57|15102.57|15222.57|15102.57|15221.94|15101.94|9
1644165090000|2022-02-06 16:31:30|15222.54|15102.54|15223.37|15103.37|15223.53|15103.53|15222.54|15102.54|10
1644165100000|2022-02-06 16:31:40|15223.77|15103.77|15223.68|15103.68|15224.22|15104.22|15223.3|15103.3|10
1644165110000|2022-02-06 16:31:50|15223.75|15103.75|15223.99|15103.99|15223.99|15103.99|15223.34|15103.34|8
1644165120000|2022-02-06 16:32:00|15224.12|15104.12|15224.69|15104.69|15224.69|15104.69|15224.11|15104.11|9
1644165130000|2022-02-06 16:32:10|15224.82|15104.82|15225.2|15105.2|15225.22|15105.22|15224.82|15104.82|8
1644165140000|2022-02-06 16:32:20|15225.3|15105.3|15224.9|15104.9|15225.3|15105.3|15224.81|15104.81|8
1644165150000|2022-02-06 16:32:30|15224.95|15104.95|15226.23|15106.23|15226.76|15106.76|15224.95|15104.95|9
1644165160000|2022-02-06 16:32:40|15226.38|15106.38|15226.25|15106.25|15226.59|15106.59|15226.25|15106.25|6
1644165170000|2022-02-06 16:32:50|15226.71|15106.71|15226.35|15106.35|15226.71|15106.71|15226.24|15106.24|7
1644165180000|2022-02-06 16:33:00|15226.31|15106.31|15228.73|15108.73|15228.73|15108.73|15226.31|15106.31|10
1644165190000|2022-02-06 16:33:10|15228.96|15108.96|15231.2|15111.2|15231.2|15111.2|15228.4|15108.4|9
1644165200000|2022-02-06 16:33:20|15232.92|15112.92|15245.35|15125.35|15245.35|15125.35|15232.92|15112.92|10
1644165210000|2022-02-06 16:33:30|15245.68|15125.68|15246.61|15126.61|15246.81|15126.81|15245.68|15125.68|10
1644165220000|2022-02-06 16:33:40|15246.37|15126.37|15246.33|15126.33|15246.37|15126.37|15245.82|15125.82|9
1644165230000|2022-02-06 16:33:50|15246.3|15126.3|15247.23|15127.23|15247.23|15127.23|15246.09|15126.09|10
1644165240000|2022-02-06 16:34:00|15247.29|15127.29|15248.84|15128.84|15249.23|15129.23|15247.29|15127.29|10
1644165250000|2022-02-06 16:34:10|15249.02|15129.02|15250.25|15130.25|15250.53|15130.53|15248.26|15128.26|10
1644165260000|2022-02-06 16:34:20|15250.33|15130.33|15251.24|15131.24|15251.24|15131.24|15250.19|15130.19|10
1644165270000|2022-02-06 16:34:30|15251.07|15131.07|15250.2|15130.2|15251.07|15131.07|15249.9|15129.9|9
1644165280000|2022-02-06 16:34:40|15250.9|15130.9|15251.17|15131.17|15251.96|15131.96|15250.9|15130.9|10
1644165290000|2022-02-06 16:34:50|15251.06|15131.06|15251.5|15131.5|15251.87|15131.87|15250.74|15130.74|10
1644165300000|2022-02-06 16:35:00|15251.53|15131.53|15251.89|15131.89|15252|15132|15251.53|15131.53|8
1644165310000|2022-02-06 16:35:10|15252.44|15132.44|15256.07|15136.07|15256.4|15136.4|15252.44|15132.44|9
1644165320000|2022-02-06 16:35:20|15256.42|15136.42|15254.96|15134.96|15256.42|15136.42|15254.96|15134.96|9
1644165330000|2022-02-06 16:35:30|15255.41|15135.41|15258.68|15138.68|15258.68|15138.68|15255.41|15135.41|10
1644165340000|2022-02-06 16:35:40|15258.7|15138.7|15261|15141|15261.03|15141.03|15258.7|15138.7|9
1644165350000|2022-02-06 16:35:50|15262.17|15142.17|15264.16|15144.16|15264.16|15144.16|15262.17|15142.17|10
1644165360000|2022-02-06 16:36:00|15264.22|15144.22|15267.28|15147.28|15267.28|15147.28|15264.22|15144.22|10
1644165370000|2022-02-06 16:36:10|15267.35|15147.35|15270.86|15150.86|15271.37|15151.37|15267.35|15147.35|10
1644165380000|2022-02-06 16:36:20|15270.91|15150.91|15273.93|15153.93|15274.05|15154.05|15270.8|15150.8|10
1644165390000|2022-02-06 16:36:30|15273.98|15153.98|15274.73|15154.73|15274.73|15154.73|15273.53|15153.53|10
1644165400000|2022-02-06 16:36:40|15274.66|15154.66|15273.58|15153.58|15275.16|15155.16|15273.58|15153.58|9
1644165410000|2022-02-06 16:36:50|15273.39|15153.39|15272.76|15152.76|15273.47|15153.47|15272.62|15152.62|10
1644165420000|2022-02-06 16:37:00|15272.93|15152.93|15271.24|15151.24|15272.96|15152.96|15271.24|15151.24|10
1644165430000|2022-02-06 16:37:10|15270.69|15150.69|15269.84|15149.84|15270.69|15150.69|15269.83|15149.83|9
1644165440000|2022-02-06 16:37:20|15270.04|15150.04|15272.76|15152.76|15272.76|15152.76|15270.04|15150.04|10
1644165450000|2022-02-06 16:37:30|15273.32|15153.32|15273.57|15153.57|15273.61|15153.61|15273.12|15153.12|10
1644165460000|2022-02-06 16:37:40|15273.98|15153.98|15270.95|15150.95|15274.16|15154.16|15270.95|15150.95|10
1644165470000|2022-02-06 16:37:50|15269.47|15149.47|15264.59|15144.59|15269.47|15149.47|15264.59|15144.59|10
1644165480000|2022-02-06 16:38:00|15263.75|15143.75|15258.73|15138.73|15263.75|15143.75|15258.73|15138.73|10
1644165490000|2022-02-06 16:38:10|15257.02|15137.02|15251.07|15131.07|15257.02|15137.02|15251.07|15131.07|10
1644165500000|2022-02-06 16:38:20|15250.59|15130.59|15247.86|15127.86|15250.59|15130.59|15247.85|15127.85|10
1644165510000|2022-02-06 16:38:30|15247.51|15127.51|15247.05|15127.05|15247.51|15127.51|15246.76|15126.76|10
1644165520000|2022-02-06 16:38:40|15247.12|15127.12|15249.91|15129.91|15249.91|15129.91|15247.12|15127.12|10
1644165530000|2022-02-06 16:38:50|15250.01|15130.01|15253.58|15133.58|15253.58|15133.58|15249.87|15129.87|10
1644165540000|2022-02-06 16:39:00|15254.48|15134.48|15255.69|15135.69|15255.76|15135.76|15254.48|15134.48|10
1644165550000|2022-02-06 16:39:10|15257.5|15137.5|15255.89|15135.89|15258.79|15138.79|15255.89|15135.89|10
1644165560000|2022-02-06 16:39:20|15255.34|15135.34|15256.44|15136.44|15256.88|15136.88|15255.23|15135.23|10
1644165570000|2022-02-06 16:39:30|15256.65|15136.65|15258.08|15138.08|15258.08|15138.08|15256.65|15136.65|10
1644165580000|2022-02-06 16:39:40|15257.79|15137.79|15256.86|15136.86|15258.34|15138.34|15256.86|15136.86|10
1644165590000|2022-02-06 16:39:50|15256.89|15136.89|15255.88|15135.88|15257.74|15137.74|15255.88|15135.88|10
1644165600000|2022-02-06 16:40:00|15255.7|15135.7|15254.56|15134.56|15255.7|15135.7|15254.56|15134.56|10
1644165610000|2022-02-06 16:40:10|15254.53|15134.53|15254.62|15134.62|15254.77|15134.77|15254.49|15134.49|8
1644165620000|2022-02-06 16:40:20|15254.47|15134.47|15253.7|15133.7|15254.47|15134.47|15253.59|15133.59|9
1644165630000|2022-02-06 16:40:30|15254.04|15134.04|15256.93|15136.93|15256.93|15136.93|15254.04|15134.04|10
1644165640000|2022-02-06 16:40:40|15257.81|15137.81|15258.88|15138.88|15259.02|15139.02|15257.71|15137.71|10
1644165650000|2022-02-06 16:40:50|15258.98|15138.98|15261.34|15141.34|15261.34|15141.34|15258.98|15138.98|10
1644165660000|2022-02-06 16:41:00|15260.52|15140.52|15259.96|15139.96|15260.58|15140.58|15259.96|15139.96|10
1644165670000|2022-02-06 16:41:10|15260.05|15140.05|15257.12|15137.12|15260.05|15140.05|15256.98|15136.98|10
1644165680000|2022-02-06 16:41:20|15256.66|15136.66|15259.18|15139.18|15259.18|15139.18|15256.66|15136.66|10
1644165690000|2022-02-06 16:41:30|15259.79|15139.79|15262|15142|15262|15142|15259.79|15139.79|10
1644165700000|2022-02-06 16:41:40|15262.02|15142.02|15263.36|15143.36|15263.36|15143.36|15262.02|15142.02|10
1644165710000|2022-02-06 16:41:50|15262.98|15142.98|15261.84|15141.84|15263.07|15143.07|15261.38|15141.38|10
1644165720000|2022-02-06 16:42:00|15261.79|15141.79|15262.37|15142.37|15262.37|15142.37|15261.63|15141.63|10
1644165730000|2022-02-06 16:42:10|15262.51|15142.51|15263.99|15143.99|15263.99|15143.99|15262.5|15142.5|10
1644165740000|2022-02-06 16:42:20|15263.89|15143.89|15263.69|15143.69|15264.77|15144.77|15263.69|15143.69|10
1644165750000|2022-02-06 16:42:30|15263.2|15143.2|15260|15140|15263.2|15143.2|15259.81|15139.81|10
1644165760000|2022-02-06 16:42:40|15259.95|15139.95|15258.45|15138.45|15259.95|15139.95|15258.45|15138.45|10
1644165770000|2022-02-06 16:42:50|15258.12|15138.12|15256.83|15136.83|15258.14|15138.14|15256.48|15136.48|9
1644165780000|2022-02-06 16:43:00|15256.5|15136.5|15255.75|15135.75|15256.77|15136.77|15255.74|15135.74|9
1644165790000|2022-02-06 16:43:10|15255.57|15135.57|15253.96|15133.96|15255.57|15135.57|15253.96|15133.96|9
1644165800000|2022-02-06 16:43:20|15253.55|15133.55|15252.54|15132.54|15253.55|15133.55|15252.54|15132.54|10
1644165810000|2022-02-06 16:43:30|15253.09|15133.09|15253.71|15133.71|15253.72|15133.72|15252.94|15132.94|10
1644165820000|2022-02-06 16:43:40|15253.82|15133.82|15252.26|15132.26|15253.87|15133.87|15252.04|15132.04|10
1644165830000|2022-02-06 16:43:50|15251.85|15131.85|15249.62|15129.62|15252.17|15132.17|15249.62|15129.62|10
1644165840000|2022-02-06 16:44:00|15249.6|15129.6|15246.85|15126.85|15249.97|15129.97|15246.85|15126.85|10
1644165850000|2022-02-06 16:44:10|15246.69|15126.69|15239.73|15119.73|15246.69|15126.69|15239.73|15119.73|9
1644165860000|2022-02-06 16:44:20|15238.01|15118.01|15229.65|15109.65|15238.01|15118.01|15229.65|15109.65|10
1644165870000|2022-02-06 16:44:30|15228.94|15108.94|15216.93|15096.93|15228.94|15108.94|15216.93|15096.93|10
1644165880000|2022-02-06 16:44:40|15215.27|15095.27|15212.09|15092.09|15215.54|15095.54|15211.87|15091.87|10
1644165890000|2022-02-06 16:44:50|15211.62|15091.62|15213.36|15093.36|15213.36|15093.36|15211.26|15091.26|10
1644165900000|2022-02-06 16:45:00|15213.97|15093.97|15217.21|15097.21|15217.21|15097.21|15213.12|15093.12|10
1644165910000|2022-02-06 16:45:10|15218.05|15098.05|15219.41|15099.41|15219.91|15099.91|15218.05|15098.05|10
1644165920000|2022-02-06 16:45:20|15219.46|15099.46|15222.26|15102.26|15222.26|15102.26|15219.46|15099.46|9
1644165930000|2022-02-06 16:45:30|15225.01|15105.01|15225.91|15105.91|15227.04|15107.04|15225.01|15105.01|10
1644165940000|2022-02-06 16:45:40|15226.37|15106.37|15230.85|15110.85|15230.85|15110.85|15226.37|15106.37|10
1644165950000|2022-02-06 16:45:50|15231.05|15111.05|15231.75|15111.75|15232.08|15112.08|15230.74|15110.74|10
1644165960000|2022-02-06 16:46:00|15231.99|15111.99|15230.99|15110.99|15232.34|15112.34|15230.98|15110.98|9
1644165970000|2022-02-06 16:46:10|15230.98|15110.98|15233.39|15113.39|15233.39|15113.39|15230.85|15110.85|10
1644165980000|2022-02-06 16:46:20|15233.56|15113.56|15234.99|15114.99|15234.99|15114.99|15233.56|15113.56|9
1644165990000|2022-02-06 16:46:30|15234.8|15114.8|15237.52|15117.52|15237.52|15117.52|15234.7|15114.7|10
1644166000000|2022-02-06 16:46:40|15238.42|15118.42|15241.89|15121.89|15241.89|15121.89|15238.42|15118.42|10
1644166010000|2022-02-06 16:46:50|15240.78|15120.78|15240.21|15120.21|15241.21|15121.21|15240.21|15120.21|10
1644166020000|2022-02-06 16:47:00|15239.95|15119.95|15241.58|15121.58|15241.58|15121.58|15239.56|15119.56|10
1644166030000|2022-02-06 16:47:10|15241.57|15121.57|15240.28|15120.28|15241.57|15121.57|15239.94|15119.94|10
1644166040000|2022-02-06 16:47:20|15240.21|15120.21|15237.39|15117.39|15240.24|15120.24|15237.2|15117.2|10
1644166050000|2022-02-06 16:47:30|15236.72|15116.72|15237.22|15117.22|15238.2|15118.2|15235.69|15115.69|10
1644166060000|2022-02-06 16:47:40|15237.69|15117.69|15237.08|15117.08|15238.37|15118.37|15237.08|15117.08|10
1644166070000|2022-02-06 16:47:50|15236.84|15116.84|15236.49|15116.49|15236.98|15116.98|15236.49|15116.49|10
1644166080000|2022-02-06 16:48:00|15237.06|15117.06|15236.5|15116.5|15237.45|15117.45|15236.44|15116.44|9
1644166090000|2022-02-06 16:48:10|15236.43|15116.43|15239.37|15119.37|15239.37|15119.37|15236.29|15116.29|10
1644166100000|2022-02-06 16:48:20|15239.67|15119.67|15241.09|15121.09|15241.17|15121.17|15239.43|15119.43|9
1644166110000|2022-02-06 16:48:30|15241.72|15121.72|15242.84|15122.84|15243.38|15123.38|15241.57|15121.57|9
1644166120000|2022-02-06 16:48:40|15242.79|15122.79|15240.5|15120.5|15242.79|15122.79|15240.5|15120.5|8
1644166130000|2022-02-06 16:48:50|15240.17|15120.17|15240.89|15120.89|15240.89|15120.89|15240.17|15120.17|9
1644166140000|2022-02-06 16:49:00|15241.16|15121.16|15241.13|15121.13|15241.16|15121.16|15240.9|15120.9|8
1644166150000|2022-02-06 16:49:10|15241.14|15121.14|15240.94|15120.94|15241.14|15121.14|15240.87|15120.87|9
1644166160000|2022-02-06 16:49:20|15240.96|15120.96|15241.79|15121.79|15241.79|15121.79|15240.72|15120.72|6
1644166170000|2022-02-06 16:49:30|15241.68|15121.68|15242.72|15122.72|15242.87|15122.87|15241.68|15121.68|10
1644166180000|2022-02-06 16:49:40|15242.75|15122.75|15241.7|15121.7|15242.75|15122.75|15241.52|15121.52|10
1644166190000|2022-02-06 16:49:50|15241.15|15121.15|15241.08|15121.08|15241.25|15121.25|15241.04|15121.04|9
1644166200000|2022-02-06 16:50:00|15241.27|15121.27|15242.38|15122.38|15242.38|15122.38|15241.27|15121.27|8
1644166210000|2022-02-06 16:50:10|15242.24|15122.24|15242.84|15122.84|15244.05|15124.05|15241.84|15121.84|9
1644166220000|2022-02-06 16:50:20|15243.19|15123.19|15244.96|15124.96|15244.96|15124.96|15243.19|15123.19|8
1644166230000|2022-02-06 16:50:30|15245.1|15125.1|15248.75|15128.75|15248.75|15128.75|15245.1|15125.1|10
1644166240000|2022-02-06 16:50:40|15249.18|15129.18|15250.42|15130.42|15250.87|15130.87|15249.18|15129.18|9
1644166250000|2022-02-06 16:50:50|15249.87|15129.87|15249.53|15129.53|15250.1|15130.1|15249.18|15129.18|8
1644166260000|2022-02-06 16:51:00|15249.48|15129.48|15249.77|15129.77|15249.87|15129.87|15249.4|15129.4|10
1644166270000|2022-02-06 16:51:10|15249.85|15129.85|15250.65|15130.65|15250.92|15130.92|15249.85|15129.85|10
1644166280000|2022-02-06 16:51:20|15250.54|15130.54|15250.06|15130.06|15250.63|15130.63|15250.06|15130.06|10
1644166290000|2022-02-06 16:51:30|15250.03|15130.03|15249.48|15129.48|15250.03|15130.03|15249.48|15129.48|10
1644166300000|2022-02-06 16:51:40|15249.34|15129.34|15248.03|15128.03|15249.34|15129.34|15247.44|15127.44|10
1644166310000|2022-02-06 16:51:50|15248.19|15128.19|15245.8|15125.8|15248.19|15128.19|15245.8|15125.8|10
1644166320000|2022-02-06 16:52:00|15245.65|15125.65|15245.06|15125.06|15246.01|15126.01|15244.6|15124.6|10
1644166330000|2022-02-06 16:52:10|15244.77|15124.77|15243.8|15123.8|15244.77|15124.77|15243.8|15123.8|7
1644166340000|2022-02-06 16:52:20|15243.11|15123.11|15243.31|15123.31|15243.31|15123.31|15242.57|15122.57|8
1644166350000|2022-02-06 16:52:30|15243.93|15123.93|15245.99|15125.99|15245.99|15125.99|15243.93|15123.93|9
1644166360000|2022-02-06 16:52:40|15246.49|15126.49|15247.73|15127.73|15247.73|15127.73|15246.49|15126.49|9
1644166370000|2022-02-06 16:52:50|15248.02|15128.02|15247.52|15127.52|15248.02|15128.02|15247.17|15127.17|9
1644166380000|2022-02-06 16:53:00|15247.65|15127.65|15246.45|15126.45|15248.01|15128.01|15246.45|15126.45|10
1644166390000|2022-02-06 16:53:10|15246.56|15126.56|15244.87|15124.87|15246.56|15126.56|15244.87|15124.87|10
1644166400000|2022-02-06 16:53:20|15244.96|15124.96|15244.67|15124.67|15244.96|15124.96|15244.49|15124.49|8
1644166410000|2022-02-06 16:53:30|15244.66|15124.66|15244.65|15124.65|15244.66|15124.66|15244.29|15124.29|5
1644166420000|2022-02-06 16:53:40|15244.52|15124.52|15244.38|15124.38|15244.52|15124.52|15244.38|15124.38|9
1644166430000|2022-02-06 16:53:50|15244.4|15124.4|15245.09|15125.09|15245.09|15125.09|15244.21|15124.21|10
1644166440000|2022-02-06 16:54:00|15245.41|15125.41|15246.02|15126.02|15246.18|15126.18|15245.05|15125.05|9
1644166450000|2022-02-06 16:54:10|15246.08|15126.08|15245.78|15125.78|15246.47|15126.47|15245.78|15125.78|8
1644166460000|2022-02-06 16:54:20|15246.28|15126.28|15247.49|15127.49|15247.49|15127.49|15246.28|15126.28|9
1644166470000|2022-02-06 16:54:30|15247.5|15127.5|15247.82|15127.82|15247.82|15127.82|15246.99|15126.99|9
1644166480000|2022-02-06 16:54:40|15247.96|15127.96|15249.07|15129.07|15249.3|15129.3|15247.96|15127.96|9
1644166490000|2022-02-06 16:54:50|15249.18|15129.18|15251.22|15131.22|15251.3|15131.3|15249.18|15129.18|9
1644166500000|2022-02-06 16:55:00|15251.72|15131.72|15252.26|15132.26|15252.3|15132.3|15251.23|15131.23|10
1644166510000|2022-02-06 16:55:10|15252.58|15132.58|15253.47|15133.47|15253.49|15133.49|15252.53|15132.53|10
1644166520000|2022-02-06 16:55:20|15253.56|15133.56|15255.03|15135.03|15255.03|15135.03|15253.56|15133.56|10
1644166530000|2022-02-06 16:55:30|15255.2|15135.2|15255.3|15135.3|15255.52|15135.52|15255.1|15135.1|10
1644166540000|2022-02-06 16:55:40|15255.26|15135.26|15255.84|15135.84|15255.84|15135.84|15255.26|15135.26|9
1644166550000|2022-02-06 16:55:50|15255.66|15135.66|15257.98|15137.98|15257.98|15137.98|15255.66|15135.66|10
1644166560000|2022-02-06 16:56:00|15258.78|15138.78|15260.68|15140.68|15260.68|15140.68|15258.63|15138.63|10
1644166570000|2022-02-06 16:56:10|15260.83|15140.83|15261.85|15141.85|15261.85|15141.85|15260.77|15140.77|9
1644166580000|2022-02-06 16:56:20|15261.48|15141.48|15261.96|15141.96|15262.22|15142.22|15261.33|15141.33|10
1644166590000|2022-02-06 16:56:30|15261.92|15141.92|15262.17|15142.17|15262.51|15142.51|15261.92|15141.92|10
1644166600000|2022-02-06 16:56:40|15262.05|15142.05|15263.79|15143.79|15263.91|15143.91|15262.05|15142.05|10
1644166610000|2022-02-06 16:56:50|15263.74|15143.74|15266.56|15146.56|15266.56|15146.56|15263.74|15143.74|10
1644166620000|2022-02-06 16:57:00|15266.87|15146.87|15269.83|15149.83|15269.83|15149.83|15266.87|15146.87|10
1644166630000|2022-02-06 16:57:10|15270.24|15150.24|15272.22|15152.22|15272.31|15152.31|15270.24|15150.24|10
1644166640000|2022-02-06 16:57:20|15272.21|15152.21|15272.18|15152.18|15272.21|15152.21|15271.63|15151.63|8
1644166650000|2022-02-06 16:57:30|15272.54|15152.54|15270.07|15150.07|15272.54|15152.54|15270.07|15150.07|10
1644166660000|2022-02-06 16:57:40|15269.93|15149.93|15269.47|15149.47|15270.19|15150.19|15269.47|15149.47|10
1644166670000|2022-02-06 16:57:50|15269.33|15149.33|15269.05|15149.05|15269.54|15149.54|15268.87|15148.87|8
1644166680000|2022-02-06 16:58:00|15268.97|15148.97|15266.43|15146.43|15268.97|15148.97|15266.43|15146.43|6
1644166690000|2022-02-06 16:58:10|15266.05|15146.05|15266.93|15146.93|15267|15147|15266.05|15146.05|9
1644166700000|2022-02-06 16:58:20|15267.18|15147.18|15268.26|15148.26|15268.26|15148.26|15267.18|15147.18|9
1644166710000|2022-02-06 16:58:30|15268.41|15148.41|15267.3|15147.3|15268.54|15148.54|15267.12|15147.12|10
1644166720000|2022-02-06 16:58:40|15266.97|15146.97|15266.4|15146.4|15267.08|15147.08|15266.06|15146.06|9
1644166730000|2022-02-06 16:58:50|15266.49|15146.49|15267.33|15147.33|15267.33|15147.33|15266.49|15146.49|9
1644166740000|2022-02-06 16:59:00|15267.4|15147.4|15270.83|15150.83|15270.83|15150.83|15267.4|15147.4|10
1644166750000|2022-02-06 16:59:10|15270.95|15150.95|15271.54|15151.54|15272.03|15152.03|15270.95|15150.95|10
1644166760000|2022-02-06 16:59:20|15271.78|15151.78|15272.73|15152.73|15272.73|15152.73|15271.78|15151.78|10
1644166770000|2022-02-06 16:59:30|15272.09|15152.09|15271.21|15151.21|15272.8|15152.8|15271.21|15151.21|10
1644166780000|2022-02-06 16:59:40|15271.01|15151.01|15269.15|15149.15|15271.01|15151.01|15269.15|15149.15|10
1644166790000|2022-02-06 16:59:50|15269.05|15149.05|15268.08|15148.08|15269.16|15149.16|15268.08|15148.08|10
1644166800000|2022-02-06 17:00:00|15268.01|15148.01|15270.26|15150.26|15270.26|15150.26|15268.01|15148.01|10
1644166810000|2022-02-06 17:00:10|15270.36|15150.36|15269.61|15149.61|15270.67|15150.67|15269.61|15149.61|10
1644166820000|2022-02-06 17:00:20|15270.19|15150.19|15263.89|15143.89|15270.19|15150.19|15263.89|15143.89|10
1644166830000|2022-02-06 17:00:30|15263.15|15143.15|15262.4|15142.4|15263.15|15143.15|15262.34|15142.34|10
1644166840000|2022-02-06 17:00:40|15262.52|15142.52|15264.97|15144.97|15264.97|15144.97|15262.52|15142.52|10
1644166850000|2022-02-06 17:00:50|15265.26|15145.26|15266.46|15146.46|15266.52|15146.52|15265.26|15145.26|10
1644166860000|2022-02-06 17:01:00|15266.6|15146.6|15266.93|15146.93|15267.2|15147.2|15266.56|15146.56|9
1644166870000|2022-02-06 17:01:10|15266.51|15146.51|15266.91|15146.91|15267.23|15147.23|15266.1|15146.1|10
1644166880000|2022-02-06 17:01:20|15266.89|15146.89|15267.01|15147.01|15267.03|15147.03|15266.64|15146.64|10
1644166890000|2022-02-06 17:01:30|15266.75|15146.75|15269.24|15149.24|15269.28|15149.28|15266.75|15146.75|10
1644166900000|2022-02-06 17:01:40|15269.46|15149.46|15269.59|15149.59|15269.83|15149.83|15269.46|15149.46|9
1644166910000|2022-02-06 17:01:50|15269.52|15149.52|15268.78|15148.78|15269.52|15149.52|15268.64|15148.64|9
1644166920000|2022-02-06 17:02:00|15268.8|15148.8|15269.14|15149.14|15269.15|15149.15|15268.7|15148.7|9
1644166930000|2022-02-06 17:02:10|15269.09|15149.09|15269.26|15149.26|15269.54|15149.54|15268.89|15148.89|8
1644166940000|2022-02-06 17:02:20|15269.55|15149.55|15273.43|15153.43|15273.43|15153.43|15269.55|15149.55|10
1644166950000|2022-02-06 17:02:30|15273.47|15153.47|15275.11|15155.11|15275.11|15155.11|15273.47|15153.47|9
1644166960000|2022-02-06 17:02:40|15275.13|15155.13|15274.27|15154.27|15275.13|15155.13|15274.27|15154.27|10
1644166970000|2022-02-06 17:02:50|15273.92|15153.92|15274.31|15154.31|15274.67|15154.67|15273.51|15153.51|9
1644166980000|2022-02-06 17:03:00|15273.97|15153.97|15274.5|15154.5|15274.5|15154.5|15273.97|15153.97|10
1644166990000|2022-02-06 17:03:10|15274.48|15154.48|15273.67|15153.67|15274.83|15154.83|15273.67|15153.67|10
1644167000000|2022-02-06 17:03:20|15273.78|15153.78|15273.25|15153.25|15273.83|15153.83|15273.25|15153.25|10
1644167010000|2022-02-06 17:03:30|15273.11|15153.11|15272.77|15152.77|15273.11|15153.11|15272.62|15152.62|9
1644167020000|2022-02-06 17:03:40|15272.81|15152.81|15271.39|15151.39|15272.93|15152.93|15270.57|15150.57|9
1644167030000|2022-02-06 17:03:50|15271.71|15151.71|15272.08|15152.08|15272.15|15152.15|15271.65|15151.65|10
1644167040000|2022-02-06 17:04:00|15272.21|15152.21|15271.7|15151.7|15272.42|15152.42|15271.58|15151.58|10
1644167050000|2022-02-06 17:04:10|15271.55|15151.55|15271.71|15151.71|15271.83|15151.83|15270.66|15150.66|10
1644167060000|2022-02-06 17:04:20|15271.58|15151.58|15272.16|15152.16|15272.16|15152.16|15271.57|15151.57|7
1644167070000|2022-02-06 17:04:30|15272.23|15152.23|15271.43|15151.43|15272.23|15152.23|15271.28|15151.28|9
1644167080000|2022-02-06 17:04:40|15271.42|15151.42|15272.74|15152.74|15272.91|15152.91|15271.42|15151.42|10
1644167090000|2022-02-06 17:04:50|15273.62|15153.62|15273.72|15153.72|15273.87|15153.87|15273.15|15153.15|10
1644167100000|2022-02-06 17:05:00|15274.04|15154.04|15273.57|15153.57|15274.04|15154.04|15273.46|15153.46|9
1644167110000|2022-02-06 17:05:10|15273.01|15153.01|15270.26|15150.26|15273.01|15153.01|15270.26|15150.26|10
1644167120000|2022-02-06 17:05:20|15268.72|15148.72|15265.63|15145.63|15268.72|15148.72|15265.48|15145.48|10
1644167130000|2022-02-06 17:05:30|15265.38|15145.38|15266.4|15146.4|15266.4|15146.4|15265.38|15145.38|9
1644167140000|2022-02-06 17:05:40|15266.47|15146.47|15266.25|15146.25|15267.2|15147.2|15266.13|15146.13|10
1644167150000|2022-02-06 17:05:50|15266.14|15146.14|15266.29|15146.29|15266.29|15146.29|15265.52|15145.52|10
1644167160000|2022-02-06 17:06:00|15266.24|15146.24|15264.12|15144.12|15266.24|15146.24|15264.12|15144.12|9
1644167170000|2022-02-06 17:06:10|15263.84|15143.84|15262.36|15142.36|15263.84|15143.84|15261.97|15141.97|9
1644167180000|2022-02-06 17:06:20|15262.38|15142.38|15262.05|15142.05|15262.38|15142.38|15261.78|15141.78|10
1644167190000|2022-02-06 17:06:30|15262.04|15142.04|15261.71|15141.71|15262.09|15142.09|15261.71|15141.71|9
1644167200000|2022-02-06 17:06:40|15261.54|15141.54|15263.19|15143.19|15263.19|15143.19|15260.66|15140.66|10
1644167210000|2022-02-06 17:06:50|15263.33|15143.33|15265.59|15145.59|15266.07|15146.07|15263.33|15143.33|10
1644167220000|2022-02-06 17:07:00|15265.58|15145.58|15265.44|15145.44|15265.63|15145.63|15264.88|15144.88|10
1644167230000|2022-02-06 17:07:10|15265.49|15145.49|15262.34|15142.34|15265.49|15145.49|15262.34|15142.34|10
1644167240000|2022-02-06 17:07:20|15262.54|15142.54|15262.58|15142.58|15262.86|15142.86|15262.2|15142.2|10
1644167250000|2022-02-06 17:07:30|15262.85|15142.85|15265.23|15145.23|15265.23|15145.23|15262.83|15142.83|9
1644167260000|2022-02-06 17:07:40|15265.22|15145.22|15266.49|15146.49|15266.49|15146.49|15265.18|15145.18|9
1644167270000|2022-02-06 17:07:50|15266.3|15146.3|15267.46|15147.46|15267.5|15147.5|15266.3|15146.3|10
1644167280000|2022-02-06 17:08:00|15267.4|15147.4|15268.11|15148.11|15268.11|15148.11|15267.4|15147.4|9
1644167290000|2022-02-06 17:08:10|15268.03|15148.03|15274.18|15154.18|15274.18|15154.18|15268.03|15148.03|10
1644167300000|2022-02-06 17:08:20|15274.4|15154.4|15278.78|15158.78|15278.96|15158.96|15274.4|15154.4|10
1644167310000|2022-02-06 17:08:30|15278.57|15158.57|15277.85|15157.85|15278.82|15158.82|15277.85|15157.85|10
1644167320000|2022-02-06 17:08:40|15277.68|15157.68|15277.29|15157.29|15277.78|15157.78|15277.29|15157.29|9
1644167330000|2022-02-06 17:08:50|15277.24|15157.24|15278.51|15158.51|15278.51|15158.51|15277.13|15157.13|9
1644167340000|2022-02-06 17:09:00|15278.55|15158.55|15281.43|15161.43|15281.43|15161.43|15278.55|15158.55|10
1644167350000|2022-02-06 17:09:10|15281.48|15161.48|15282.23|15162.23|15282.23|15162.23|15281.48|15161.48|8
1644167360000|2022-02-06 17:09:20|15282.03|15162.03|15284.48|15164.48|15284.48|15164.48|15282.03|15162.03|10
1644167370000|2022-02-06 17:09:30|15285|15165|15287.04|15167.04|15287.49|15167.49|15285|15165|10
1644167380000|2022-02-06 17:09:40|15288.72|15168.72|15288.23|15168.23|15288.74|15168.74|15288.07|15168.07|9
1644167390000|2022-02-06 17:09:50|15288.96|15168.96|15293.17|15173.17|15293.17|15173.17|15288.96|15168.96|10
1644167400000|2022-02-06 17:10:00|15293.03|15173.03|15296.35|15176.35|15296.35|15176.35|15293.03|15173.03|10
1644167410000|2022-02-06 17:10:10|15296.46|15176.46|15297.81|15177.81|15297.81|15177.81|15296.46|15176.46|10
1644167420000|2022-02-06 17:10:20|15297.23|15177.23|15297.42|15177.42|15297.48|15177.48|15296.62|15176.62|10
1644167430000|2022-02-06 17:10:30|15297.56|15177.56|15297.57|15177.57|15297.64|15177.64|15296.99|15176.99|10
1644167440000|2022-02-06 17:10:40|15297.1|15177.1|15297.4|15177.4|15297.68|15177.68|15297.1|15177.1|9
1644167450000|2022-02-06 17:10:50|15297.52|15177.52|15297.28|15177.28|15297.52|15177.52|15297.28|15177.28|7
1644167460000|2022-02-06 17:11:00|15297.39|15177.39|15297.52|15177.52|15297.81|15177.81|15297.39|15177.39|10
1644167470000|2022-02-06 17:11:10|15297.57|15177.57|15297.99|15177.99|15298.09|15178.09|15297.57|15177.57|9
1644167480000|2022-02-06 17:11:20|15298.44|15178.44|15299.59|15179.59|15299.63|15179.63|15298.36|15178.36|9
1644167490000|2022-02-06 17:11:30|15299.64|15179.64|15300.75|15180.75|15301|15181|15299.64|15179.64|10
1644167500000|2022-02-06 17:11:40|15300.71|15180.71|15302.33|15182.33|15302.33|15182.33|15300.71|15180.71|9
1644167510000|2022-02-06 17:11:50|15302.61|15182.61|15303.26|15183.26|15303.37|15183.37|15302.6|15182.6|9
1644167520000|2022-02-06 17:12:00|15303.49|15183.49|15303.49|15183.49|15303.49|15183.49|15303.25|15183.25|8
1644167530000|2022-02-06 17:12:10|15303.48|15183.48|15301.25|15181.25|15303.48|15183.48|15301.25|15181.25|10
1644167540000|2022-02-06 17:12:20|15301.12|15181.12|15300.74|15180.74|15301.18|15181.18|15300.74|15180.74|9
1644167550000|2022-02-06 17:12:30|15301.02|15181.02|15300.63|15180.63|15301.02|15181.02|15300.32|15180.32|9
1644167560000|2022-02-06 17:12:40|15300.57|15180.57|15301.46|15181.46|15301.46|15181.46|15300.57|15180.57|10
1644167570000|2022-02-06 17:12:50|15301.32|15181.32|15300.25|15180.25|15301.32|15181.32|15300.21|15180.21|10
1644167580000|2022-02-06 17:13:00|15300.48|15180.48|15299.87|15179.87|15300.48|15180.48|15299.72|15179.72|10
1644167590000|2022-02-06 17:13:10|15300.31|15180.31|15299.44|15179.44|15300.41|15180.41|15299.15|15179.15|10
1644167600000|2022-02-06 17:13:20|15299.24|15179.24|15298.84|15178.84|15299.3|15179.3|15298.76|15178.76|9
1644167610000|2022-02-06 17:13:30|15298.74|15178.74|15298.3|15178.3|15298.74|15178.74|15297.45|15177.45|9
1644167620000|2022-02-06 17:13:40|15297.35|15177.35|15295.5|15175.5|15297.35|15177.35|15295.1|15175.1|10
1644167630000|2022-02-06 17:13:50|15295.09|15175.09|15292.25|15172.25|15295.13|15175.13|15292.25|15172.25|10
1644167640000|2022-02-06 17:14:00|15292.24|15172.24|15292.18|15172.18|15293.16|15173.16|15291.55|15171.55|10
1644167650000|2022-02-06 17:14:10|15292.4|15172.4|15289.65|15169.65|15292.4|15172.4|15289.65|15169.65|9
1644167660000|2022-02-06 17:14:20|15289.53|15169.53|15286.27|15166.27|15289.53|15169.53|15286.27|15166.27|10
1644167670000|2022-02-06 17:14:30|15285.34|15165.34|15284.88|15164.88|15285.76|15165.76|15284.88|15164.88|10
1644167680000|2022-02-06 17:14:40|15284.99|15164.99|15282.49|15162.49|15285|15165|15282.49|15162.49|10
1644167690000|2022-02-06 17:14:50|15282.17|15162.17|15281.83|15161.83|15282.61|15162.61|15281.83|15161.83|10
1644167700000|2022-02-06 17:15:00|15281.86|15161.86|15280.39|15160.39|15281.9|15161.9|15280.05|15160.05|10
1644167710000|2022-02-06 17:15:10|15280.35|15160.35|15277.4|15157.4|15280.35|15160.35|15277.4|15157.4|10
1644167720000|2022-02-06 17:15:20|15277.33|15157.33|15277.36|15157.36|15277.36|15157.36|15276.02|15156.02|8
1644167730000|2022-02-06 17:15:30|15277.56|15157.56|15282.71|15162.71|15282.71|15162.71|15277.56|15157.56|10
1644167740000|2022-02-06 17:15:40|15283.3|15163.3|15284.02|15164.02|15284.02|15164.02|15283.3|15163.3|9
1644167750000|2022-02-06 17:15:50|15284.26|15164.26|15284.68|15164.68|15284.68|15164.68|15283.84|15163.84|9
1644167760000|2022-02-06 17:16:00|15284.81|15164.81|15287.08|15167.08|15287.08|15167.08|15284.81|15164.81|10
1644167770000|2022-02-06 17:16:10|15287.58|15167.58|15289.31|15169.31|15289.31|15169.31|15287.58|15167.58|9
1644167780000|2022-02-06 17:16:20|15289.36|15169.36|15290.21|15170.21|15290.37|15170.37|15289.14|15169.14|8
1644167790000|2022-02-06 17:16:30|15290.97|15170.97|15291.95|15171.95|15291.95|15171.95|15290.97|15170.97|9
1644167800000|2022-02-06 17:16:40|15292.38|15172.38|15290.2|15170.2|15292.38|15172.38|15290.06|15170.06|10
1644167810000|2022-02-06 17:16:50|15289.98|15169.98|15291.34|15171.34|15291.34|15171.34|15289.54|15169.54|9
1644167820000|2022-02-06 17:17:00|15291.09|15171.09|15290.05|15170.05|15291.38|15171.38|15290.05|15170.05|10
1644167830000|2022-02-06 17:17:10|15289.83|15169.83|15288.54|15168.54|15289.83|15169.83|15288.54|15168.54|10
1644167840000|2022-02-06 17:17:20|15288.52|15168.52|15286.86|15166.86|15288.52|15168.52|15286.86|15166.86|9
1644167850000|2022-02-06 17:17:30|15287.45|15167.45|15287.65|15167.65|15287.65|15167.65|15286.88|15166.88|10
1644167860000|2022-02-06 17:17:40|15287.91|15167.91|15289.13|15169.13|15289.13|15169.13|15287.91|15167.91|9
1644167870000|2022-02-06 17:17:50|15289.14|15169.14|15291.46|15171.46|15291.46|15171.46|15289.14|15169.14|10
1644167880000|2022-02-06 17:18:00|15291.76|15171.76|15293.41|15173.41|15293.41|15173.41|15291.76|15171.76|10
1644167890000|2022-02-06 17:18:10|15293.52|15173.52|15294.32|15174.32|15294.32|15174.32|15293.52|15173.52|9
1644167900000|2022-02-06 17:18:20|15294.3|15174.3|15294.91|15174.91|15295.06|15175.06|15294.3|15174.3|9
1644167910000|2022-02-06 17:18:30|15295.05|15175.05|15296.41|15176.41|15296.41|15176.41|15295.05|15175.05|10
1644167920000|2022-02-06 17:18:40|15296.52|15176.52|15295.51|15175.51|15296.66|15176.66|15295.42|15175.42|9
1644167930000|2022-02-06 17:18:50|15295.2|15175.2|15295.78|15175.78|15295.78|15175.78|15295.15|15175.15|8
1644167940000|2022-02-06 17:19:00|15295.91|15175.91|15295.12|15175.12|15295.91|15175.91|15295.11|15175.11|9
1644167950000|2022-02-06 17:19:10|15295.06|15175.06|15295.42|15175.42|15295.64|15175.64|15295.06|15175.06|8
1644167960000|2022-02-06 17:19:20|15295.34|15175.34|15294.37|15174.37|15295.55|15175.55|15294.3|15174.3|10
1644167970000|2022-02-06 17:19:30|15294.26|15174.26|15294.25|15174.25|15294.32|15174.32|15294.03|15174.03|10
1644167980000|2022-02-06 17:19:40|15294.28|15174.28|15293.65|15173.65|15294.28|15174.28|15293.65|15173.65|7
1644167990000|2022-02-06 17:19:50|15293.74|15173.74|15292.18|15172.18|15293.74|15173.74|15292.18|15172.18|10
1644168000000|2022-02-06 17:20:00|15292.05|15172.05|15292.83|15172.83|15293.07|15173.07|15292.05|15172.05|10
1644168010000|2022-02-06 17:20:10|15292.84|15172.84|15292.53|15172.53|15292.84|15172.84|15292.09|15172.09|8
1644168020000|2022-02-06 17:20:20|15292.54|15172.54|15293.43|15173.43|15293.71|15173.71|15292.54|15172.54|9
1644168030000|2022-02-06 17:20:30|15293.98|15173.98|15295.31|15175.31|15295.31|15175.31|15293.98|15173.98|10
1644168040000|2022-02-06 17:20:40|15295.35|15175.35|15296.02|15176.02|15296.17|15176.17|15295.35|15175.35|9
1644168050000|2022-02-06 17:20:50|15296.2|15176.2|15296.97|15176.97|15296.97|15176.97|15296.12|15176.12|8
1644168060000|2022-02-06 17:21:00|15297.12|15177.12|15297.54|15177.54|15297.54|15177.54|15297.05|15177.05|7
1644168070000|2022-02-06 17:21:10|15297.83|15177.83|15298.95|15178.95|15298.95|15178.95|15297.83|15177.83|9
1644168080000|2022-02-06 17:21:20|15298.66|15178.66|15298.09|15178.09|15298.76|15178.76|15298.07|15178.07|9
1644168090000|2022-02-06 17:21:30|15298.52|15178.52|15298.63|15178.63|15298.63|15178.63|15298.25|15178.25|10
1644168100000|2022-02-06 17:21:40|15298.58|15178.58|15297.85|15177.85|15299.79|15179.79|15297.85|15177.85|8
1644168110000|2022-02-06 17:21:50|15297.79|15177.79|15298.22|15178.22|15298.22|15178.22|15297.78|15177.78|6
1644168120000|2022-02-06 17:22:00|15298.3|15178.3|15297.54|15177.54|15298.77|15178.77|15297.54|15177.54|10
1644168130000|2022-02-06 17:22:10|15297.44|15177.44|15297.92|15177.92|15297.92|15177.92|15297.27|15177.27|9
1644168140000|2022-02-06 17:22:20|15298.07|15178.07|15299.42|15179.42|15299.42|15179.42|15298.07|15178.07|10
1644168150000|2022-02-06 17:22:30|15299.48|15179.48|15301.06|15181.06|15301.06|15181.06|15299.48|15179.48|9
1644168160000|2022-02-06 17:22:40|15300.97|15180.97|15300.2|15180.2|15300.97|15180.97|15300.2|15180.2|8
1644168170000|2022-02-06 17:22:50|15300.24|15180.24|15299.87|15179.87|15300.24|15180.24|15299.55|15179.55|8
1644168180000|2022-02-06 17:23:00|15299.81|15179.81|15301.39|15181.39|15301.39|15181.39|15299.81|15179.81|7
1644168190000|2022-02-06 17:23:10|15301.42|15181.42|15301.52|15181.52|15301.96|15181.96|15301.31|15181.31|10
1644168200000|2022-02-06 17:23:20|15301.66|15181.66|15301.83|15181.83|15302.87|15182.87|15301.55|15181.55|10
1644168210000|2022-02-06 17:23:30|15301.8|15181.8|15302.68|15182.68|15302.79|15182.79|15301.8|15181.8|10
1644168220000|2022-02-06 17:23:40|15303.57|15183.57|15305.53|15185.53|15305.53|15185.53|15303.57|15183.57|10
1644168230000|2022-02-06 17:23:50|15304.91|15184.91|15304.27|15184.27|15304.91|15184.91|15304.07|15184.07|10
1644168240000|2022-02-06 17:24:00|15304.87|15184.87|15306.22|15186.22|15306.22|15186.22|15304.87|15184.87|10
1644168250000|2022-02-06 17:24:10|15306.3|15186.3|15306.25|15186.25|15306.38|15186.38|15306.13|15186.13|8
1644168260000|2022-02-06 17:24:20|15306.29|15186.29|15308.29|15188.29|15308.29|15188.29|15306.29|15186.29|10
1644168270000|2022-02-06 17:24:30|15308.68|15188.68|15310.25|15190.25|15310.33|15190.33|15308.68|15188.68|9
1644168280000|2022-02-06 17:24:40|15310.22|15190.22|15310.71|15190.71|15310.81|15190.81|15310.22|15190.22|9
1644168290000|2022-02-06 17:24:50|15310.69|15190.69|15311.08|15191.08|15311.08|15191.08|15310.69|15190.69|9
1644168300000|2022-02-06 17:25:00|15311.11|15191.11|15311.98|15191.98|15312.37|15192.37|15311.11|15191.11|9
1644168310000|2022-02-06 17:25:10|15311.96|15191.96|15312.15|15192.15|15312.35|15192.35|15311.83|15191.83|10
1644168320000|2022-02-06 17:25:20|15311.97|15191.97|15310.19|15190.19|15311.99|15191.99|15310.19|15190.19|10
1644168330000|2022-02-06 17:25:30|15309.94|15189.94|15310.25|15190.25|15310.25|15190.25|15309.84|15189.84|8
1644168340000|2022-02-06 17:25:40|15310.24|15190.24|15308.1|15188.1|15310.24|15190.24|15308.09|15188.09|10
1644168350000|2022-02-06 17:25:50|15308.26|15188.26|15307.22|15187.22|15308.26|15188.26|15307.22|15187.22|10
1644168360000|2022-02-06 17:26:00|15305.6|15185.6|15300.94|15180.94|15305.6|15185.6|15300.94|15180.94|10
1644168370000|2022-02-06 17:26:10|15300.66|15180.66|15299.71|15179.71|15300.66|15180.66|15299.71|15179.71|8
1644168380000|2022-02-06 17:26:20|15299.67|15179.67|15295.83|15175.83|15299.67|15179.67|15295.83|15175.83|10
1644168390000|2022-02-06 17:26:30|15295.55|15175.55|15296.13|15176.13|15296.67|15176.67|15295.55|15175.55|9
1644168400000|2022-02-06 17:26:40|15295.46|15175.46|15295.07|15175.07|15295.69|15175.69|15294.87|15174.87|9
1644168410000|2022-02-06 17:26:50|15295.05|15175.05|15296.45|15176.45|15296.48|15176.48|15295.05|15175.05|9
1644168420000|2022-02-06 17:27:00|15296.42|15176.42|15295.22|15175.22|15296.42|15176.42|15295.22|15175.22|8
1644168430000|2022-02-06 17:27:10|15294.9|15174.9|15295.08|15175.08|15296.08|15176.08|15294.62|15174.62|10
1644168440000|2022-02-06 17:27:20|15295.12|15175.12|15294.67|15174.67|15295.12|15175.12|15293.94|15173.94|10
1644168450000|2022-02-06 17:27:30|15294.68|15174.68|15297.41|15177.41|15297.41|15177.41|15294.68|15174.68|9
1644168460000|2022-02-06 17:27:40|15297.45|15177.45|15298.3|15178.3|15298.47|15178.47|15297.33|15177.33|10
1644168470000|2022-02-06 17:27:50|15298.55|15178.55|15301.2|15181.2|15301.2|15181.2|15298.55|15178.55|9
1644168480000|2022-02-06 17:28:00|15301.74|15181.74|15302.32|15182.32|15302.45|15182.45|15301.31|15181.31|10
1644168490000|2022-02-06 17:28:10|15302.2|15182.2|15302.56|15182.56|15302.56|15182.56|15301.93|15181.93|9
1644168500000|2022-02-06 17:28:20|15302.6|15182.6|15302.87|15182.87|15302.87|15182.87|15302.54|15182.54|7
1644168510000|2022-02-06 17:28:30|15302.86|15182.86|15302.82|15182.82|15302.96|15182.96|15302.73|15182.73|8
1644168520000|2022-02-06 17:28:40|15302.93|15182.93|15302.76|15182.76|15303.11|15183.11|15302.68|15182.68|10
1644168530000|2022-02-06 17:28:50|15302.96|15182.96|15305.6|15185.6|15305.6|15185.6|15302.96|15182.96|8
1644168540000|2022-02-06 17:29:00|15305.11|15185.11|15304.04|15184.04|15305.11|15185.11|15304.04|15184.04|8
1644168550000|2022-02-06 17:29:10|15304.19|15184.19|15303.3|15183.3|15304.19|15184.19|15303.3|15183.3|9
1644168560000|2022-02-06 17:29:20|15303.25|15183.25|15302.13|15182.13|15303.3|15183.3|15301.92|15181.92|9
1644168570000|2022-02-06 17:29:30|15302.1|15182.1|15302.93|15182.93|15302.93|15182.93|15302.1|15182.1|9
1644168580000|2022-02-06 17:29:40|15303.14|15183.14|15303.35|15183.35|15303.49|15183.49|15303.12|15183.12|9
1644168590000|2022-02-06 17:29:50|15303.31|15183.31|15304.94|15184.94|15304.94|15184.94|15303.31|15183.31|9
1644168600000|2022-02-06 17:30:00|15305.02|15185.02|15306.12|15186.12|15307.23|15187.23|15305.02|15185.02|10
1644168610000|2022-02-06 17:30:10|15305.92|15185.92|15306.82|15186.82|15306.82|15186.82|15305.53|15185.53|9
1644168620000|2022-02-06 17:30:20|15306.87|15186.87|15304.09|15184.09|15306.87|15186.87|15303.94|15183.94|10
1644168630000|2022-02-06 17:30:30|15304.08|15184.08|15305.24|15185.24|15305.24|15185.24|15304.08|15184.08|10
1644168640000|2022-02-06 17:30:40|15304.87|15184.87|15304.42|15184.42|15305.04|15185.04|15304.42|15184.42|10
1644168650000|2022-02-06 17:30:50|15304.36|15184.36|15305.11|15185.11|15305.11|15185.11|15304.29|15184.29|9
1644168660000|2022-02-06 17:31:00|15304.94|15184.94|15305.64|15185.64|15305.64|15185.64|15304.94|15184.94|6
1644168670000|2022-02-06 17:31:10|15305.63|15185.63|15305.4|15185.4|15305.63|15185.63|15305.15|15185.15|8
1644168680000|2022-02-06 17:31:20|15305.1|15185.1|15303.4|15183.4|15305.1|15185.1|15303.4|15183.4|10
1644168690000|2022-02-06 17:31:30|15303.46|15183.46|15303.06|15183.06|15303.46|15183.46|15302.35|15182.35|10
1644168700000|2022-02-06 17:31:40|15302.96|15182.96|15300.83|15180.83|15302.96|15182.96|15300.83|15180.83|10
1644168710000|2022-02-06 17:31:50|15300.65|15180.65|15298.83|15178.83|15300.65|15180.65|15298.43|15178.43|9
1644168720000|2022-02-06 17:32:00|15298.72|15178.72|15298.14|15178.14|15299.12|15179.12|15298.14|15178.14|10
1644168730000|2022-02-06 17:32:10|15298.13|15178.13|15297.22|15177.22|15298.43|15178.43|15296.97|15176.97|10
1644168740000|2022-02-06 17:32:20|15297.19|15177.19|15297.8|15177.8|15297.8|15177.8|15297.16|15177.16|10
1644168750000|2022-02-06 17:32:30|15297.83|15177.83|15297.81|15177.81|15298|15178|15297.65|15177.65|9
1644168760000|2022-02-06 17:32:40|15298.22|15178.22|15298.88|15178.88|15298.89|15178.89|15298.22|15178.22|8
1644168770000|2022-02-06 17:32:50|15298.93|15178.93|15300.11|15180.11|15300.11|15180.11|15298.93|15178.93|9
1644168780000|2022-02-06 17:33:00|15300.13|15180.13|15299.6|15179.6|15300.13|15180.13|15299.53|15179.53|7
1644168790000|2022-02-06 17:33:10|15299.53|15179.53|15300.37|15180.37|15300.37|15180.37|15299.19|15179.19|10
1644168800000|2022-02-06 17:33:20|15300.99|15180.99|15301.16|15181.16|15301.58|15181.58|15300.99|15180.99|8
1644168810000|2022-02-06 17:33:30|15301.2|15181.2|15301.25|15181.25|15301.8|15181.8|15301.09|15181.09|10
1644168820000|2022-02-06 17:33:40|15301.23|15181.23|15301.09|15181.09|15301.23|15181.23|15300.71|15180.71|10
1644168830000|2022-02-06 17:33:50|15301.26|15181.26|15301.45|15181.45|15302.03|15182.03|15301.26|15181.26|10
1644168840000|2022-02-06 17:34:00|15301.5|15181.5|15302.12|15182.12|15302.2|15182.2|15301.5|15181.5|9
1644168850000|2022-02-06 17:34:10|15302.08|15182.08|15301.38|15181.38|15302.34|15182.34|15301.38|15181.38|10
1644168860000|2022-02-06 17:34:20|15301.24|15181.24|15299.6|15179.6|15301.39|15181.39|15299.6|15179.6|10
1644168870000|2022-02-06 17:34:30|15300|15180|15298.46|15178.46|15300|15180|15298.46|15178.46|10
1644168880000|2022-02-06 17:34:40|15298.32|15178.32|15296.56|15176.56|15298.32|15178.32|15296.56|15176.56|10
1644168890000|2022-02-06 17:34:50|15296.52|15176.52|15294.6|15174.6|15296.52|15176.52|15294.53|15174.53|10
1644168900000|2022-02-06 17:35:00|15294.59|15174.59|15292.13|15172.13|15294.59|15174.59|15292.13|15172.13|10
1644168910000|2022-02-06 17:35:10|15291.9|15171.9|15288.53|15168.53|15291.9|15171.9|15288.51|15168.51|10
1644168920000|2022-02-06 17:35:20|15289.08|15169.08|15291.56|15171.56|15291.56|15171.56|15288.5|15168.5|10
1644168930000|2022-02-06 17:35:30|15291.28|15171.28|15293.18|15173.18|15293.6|15173.6|15291.28|15171.28|10
1644168940000|2022-02-06 17:35:40|15293.4|15173.4|15295.46|15175.46|15295.84|15175.84|15293.4|15173.4|10
1644168950000|2022-02-06 17:35:50|15295.75|15175.75|15295.69|15175.69|15295.81|15175.81|15295.66|15175.66|9
1644168960000|2022-02-06 17:36:00|15295.78|15175.78|15295.78|15175.78|15295.91|15175.91|15295.66|15175.66|10
1644168970000|2022-02-06 17:36:10|15295.5|15175.5|15294.3|15174.3|15295.52|15175.52|15294.3|15174.3|10
1644168980000|2022-02-06 17:36:20|15294.24|15174.24|15293.23|15173.23|15294.24|15174.24|15293.23|15173.23|9
1644168990000|2022-02-06 17:36:30|15293.18|15173.18|15292.85|15172.85|15293.18|15173.18|15292.69|15172.69|10
1644169000000|2022-02-06 17:36:40|15293.21|15173.21|15292.34|15172.34|15293.25|15173.25|15292.28|15172.28|9
1644169010000|2022-02-06 17:36:50|15292.35|15172.35|15293.18|15173.18|15293.23|15173.23|15292.05|15172.05|9
1644169020000|2022-02-06 17:37:00|15293.27|15173.27|15294.91|15174.91|15294.91|15174.91|15292.98|15172.98|10
1644169030000|2022-02-06 17:37:10|15294.68|15174.68|15297.54|15177.54|15297.54|15177.54|15294.68|15174.68|10
1644169040000|2022-02-06 17:37:20|15298.35|15178.35|15296.93|15176.93|15298.62|15178.62|15296.93|15176.93|10
1644169050000|2022-02-06 17:37:30|15296.28|15176.28|15297.12|15177.12|15297.12|15177.12|15296.16|15176.16|10
1644169060000|2022-02-06 17:37:40|15297.41|15177.41|15298.77|15178.77|15298.77|15178.77|15297.41|15177.41|10
1644169070000|2022-02-06 17:37:50|15298.82|15178.82|15300.06|15180.06|15300.25|15180.25|15298.82|15178.82|9
1644169080000|2022-02-06 17:38:00|15300.2|15180.2|15298.75|15178.75|15300.2|15180.2|15298.51|15178.51|10
1644169090000|2022-02-06 17:38:10|15298.57|15178.57|15299.41|15179.41|15299.41|15179.41|15298.23|15178.23|10
1644169100000|2022-02-06 17:38:20|15299.52|15179.52|15299.21|15179.21|15300.04|15180.04|15299.13|15179.13|10
1644169110000|2022-02-06 17:38:30|15299.18|15179.18|15298.04|15178.04|15299.18|15179.18|15298.04|15178.04|9
1644169120000|2022-02-06 17:38:40|15297.81|15177.81|15297.64|15177.64|15297.81|15177.81|15297.62|15177.62|10
1644169130000|2022-02-06 17:38:50|15297.27|15177.27|15298.57|15178.57|15298.65|15178.65|15297.23|15177.23|8
1644169140000|2022-02-06 17:39:00|15298.91|15178.91|15299.69|15179.69|15299.83|15179.83|15298.91|15178.91|10
1644169150000|2022-02-06 17:39:10|15299.61|15179.61|15298.53|15178.53|15299.61|15179.61|15298.53|15178.53|10
1644169160000|2022-02-06 17:39:20|15298.57|15178.57|15298.17|15178.17|15298.57|15178.57|15298.17|15178.17|8
1644169170000|2022-02-06 17:39:30|15298.15|15178.15|15299.21|15179.21|15299.21|15179.21|15298.15|15178.15|9
1644169180000|2022-02-06 17:39:40|15299.23|15179.23|15299.59|15179.59|15299.59|15179.59|15298.87|15178.87|9
1644169190000|2022-02-06 17:39:50|15298.84|15178.84|15299.51|15179.51|15299.56|15179.56|15297.68|15177.68|10
1644169200000|2022-02-06 17:40:00|15299.53|15179.53|15299.84|15179.84|15299.98|15179.98|15299.16|15179.16|9
1644169210000|2022-02-06 17:40:10|15299.82|15179.82|15298.95|15178.95|15299.84|15179.84|15298.71|15178.71|10
1644169220000|2022-02-06 17:40:20|15298.98|15178.98|15298.36|15178.36|15298.98|15178.98|15297.43|15177.43|10
1644169230000|2022-02-06 17:40:30|15298.26|15178.26|15299.12|15179.12|15299.32|15179.32|15298.02|15178.02|8
1644169240000|2022-02-06 17:40:40|15299.33|15179.33|15300.85|15180.85|15300.85|15180.85|15299.33|15179.33|9
1644169250000|2022-02-06 17:40:50|15300.78|15180.78|15301.51|15181.51|15301.51|15181.51|15300.78|15180.78|9
1644169260000|2022-02-06 17:41:00|15302.12|15182.12|15305.35|15185.35|15305.35|15185.35|15302.09|15182.09|9
1644169270000|2022-02-06 17:41:10|15305.62|15185.62|15306.58|15186.58|15307.28|15187.28|15305.62|15185.62|10
1644169280000|2022-02-06 17:41:20|15306.96|15186.96|15302.41|15182.41|15306.96|15186.96|15302.41|15182.41|10
1644169290000|2022-02-06 17:41:30|15302.02|15182.02|15299.49|15179.49|15302.02|15182.02|15299.49|15179.49|10
1644169300000|2022-02-06 17:41:40|15298.48|15178.48|15293.05|15173.05|15298.48|15178.48|15293.05|15173.05|10
1644169310000|2022-02-06 17:41:50|15292.87|15172.87|15291.9|15171.9|15293.66|15173.66|15291.9|15171.9|10
1644169320000|2022-02-06 17:42:00|15291.13|15171.13|15289.18|15169.18|15291.13|15171.13|15289.03|15169.03|9
1644169330000|2022-02-06 17:42:10|15289.01|15169.01|15289.96|15169.96|15290.17|15170.17|15289.01|15169.01|10
1644169340000|2022-02-06 17:42:20|15289.95|15169.95|15290.2|15170.2|15290.3|15170.3|15289.95|15169.95|10
1644169350000|2022-02-06 17:42:30|15289.72|15169.72|15289.86|15169.86|15289.88|15169.88|15289.3|15169.3|8
1644169360000|2022-02-06 17:42:40|15289.71|15169.71|15289.87|15169.87|15289.87|15169.87|15289.37|15169.37|9
1644169370000|2022-02-06 17:42:50|15289.92|15169.92|15284.58|15164.58|15289.92|15169.92|15284.58|15164.58|10
1644169380000|2022-02-06 17:43:00|15283.96|15163.96|15279.73|15159.73|15284.19|15164.19|15279.73|15159.73|10
1644169390000|2022-02-06 17:43:10|15278.47|15158.47|15261.06|15141.06|15278.47|15158.47|15261.06|15141.06|10
1644169400000|2022-02-06 17:43:20|15259.02|15139.02|15254.57|15134.57|15259.02|15139.02|15254.57|15134.57|10
1644169410000|2022-02-06 17:43:30|15254.45|15134.45|15256.26|15136.26|15256.26|15136.26|15252.76|15132.76|9
1644169420000|2022-02-06 17:43:40|15256.67|15136.67|15260.02|15140.02|15260.02|15140.02|15256.67|15136.67|10
1644169430000|2022-02-06 17:43:50|15259.73|15139.73|15261.8|15141.8|15262.16|15142.16|15259.73|15139.73|10
1644169440000|2022-02-06 17:44:00|15261.19|15141.19|15261.96|15141.96|15262.26|15142.26|15261.19|15141.19|10
1644169450000|2022-02-06 17:44:10|15261.83|15141.83|15260.86|15140.86|15261.96|15141.96|15260.86|15140.86|10
1644169460000|2022-02-06 17:44:20|15261.5|15141.5|15263.54|15143.54|15263.54|15143.54|15261.5|15141.5|9
1644169470000|2022-02-06 17:44:30|15263.85|15143.85|15264.75|15144.75|15265|15145|15263.36|15143.36|10
1644169480000|2022-02-06 17:44:40|15264.68|15144.68|15266.82|15146.82|15267.12|15147.12|15264.68|15144.68|10
1644169490000|2022-02-06 17:44:50|15267.25|15147.25|15266.36|15146.36|15267.47|15147.47|15266.36|15146.36|10
1644169500000|2022-02-06 17:45:00|15265.92|15145.92|15266.02|15146.02|15266.34|15146.34|15265.44|15145.44|10
1644169510000|2022-02-06 17:45:10|15265.29|15145.29|15266.39|15146.39|15266.39|15146.39|15265.29|15145.29|10
1644169520000|2022-02-06 17:45:20|15266.71|15146.71|15267.84|15147.84|15267.84|15147.84|15266.49|15146.49|10
1644169530000|2022-02-06 17:45:30|15267.74|15147.74|15271.16|15151.16|15271.16|15151.16|15267.74|15147.74|9
1644169540000|2022-02-06 17:45:40|15271.23|15151.23|15271.72|15151.72|15271.8|15151.8|15271.23|15151.23|8
1644169550000|2022-02-06 17:45:50|15271.94|15151.94|15273.07|15153.07|15273.4|15153.4|15271.91|15151.91|8
1644169560000|2022-02-06 17:46:00|15273.09|15153.09|15275.3|15155.3|15275.36|15155.36|15273.09|15153.09|10
1644169570000|2022-02-06 17:46:10|15275.58|15155.58|15275.32|15155.32|15275.71|15155.71|15275.21|15155.21|10
1644169580000|2022-02-06 17:46:20|15275.53|15155.53|15276.75|15156.75|15276.75|15156.75|15275.53|15155.53|9
1644169590000|2022-02-06 17:46:30|15276.69|15156.69|15275.23|15155.23|15276.82|15156.82|15275.23|15155.23|9
1644169600000|2022-02-06 17:46:40|15275.47|15155.47|15276.11|15156.11|15276.17|15156.17|15275.32|15155.32|7
1644169610000|2022-02-06 17:46:50|15275.37|15155.37|15271.87|15151.87|15275.37|15155.37|15271.87|15151.87|10
1644169620000|2022-02-06 17:47:00|15271.49|15151.49|15270.18|15150.18|15271.73|15151.73|15270.1|15150.1|10
1644169630000|2022-02-06 17:47:10|15268.66|15148.66|15268.09|15148.09|15268.71|15148.71|15268.08|15148.08|10
1644169640000|2022-02-06 17:47:20|15268.1|15148.1|15266.1|15146.1|15268.1|15148.1|15266.1|15146.1|10
1644169650000|2022-02-06 17:47:30|15265.86|15145.86|15264.67|15144.67|15265.86|15145.86|15264.67|15144.67|8
1644169660000|2022-02-06 17:47:40|15264.84|15144.84|15266.57|15146.57|15266.57|15146.57|15264.8|15144.8|9
1644169670000|2022-02-06 17:47:50|15266.62|15146.62|15267.43|15147.43|15268.91|15148.91|15266.62|15146.62|10
1644169680000|2022-02-06 17:48:00|15266.91|15146.91|15267.64|15147.64|15268.17|15148.17|15266.65|15146.65|10
1644169690000|2022-02-06 17:48:10|15267.77|15147.77|15267.62|15147.62|15267.77|15147.77|15266.72|15146.72|10
1644169700000|2022-02-06 17:48:20|15267.86|15147.86|15267.96|15147.96|15268|15148|15267.14|15147.14|10
1644169710000|2022-02-06 17:48:30|15268.17|15148.17|15268.65|15148.65|15268.66|15148.66|15268.17|15148.17|7
1644169720000|2022-02-06 17:48:40|15268.75|15148.75|15269.86|15149.86|15269.86|15149.86|15268.7|15148.7|7
1644169730000|2022-02-06 17:48:50|15270.01|15150.01|15269.98|15149.98|15270.06|15150.06|15269.94|15149.94|6
1644169740000|2022-02-06 17:49:00|15269.97|15149.97|15268.32|15148.32|15270.23|15150.23|15268.32|15148.32|10
1644169750000|2022-02-06 17:49:10|15267.86|15147.86|15266.62|15146.62|15267.9|15147.9|15266.62|15146.62|8
1644169760000|2022-02-06 17:49:20|15266.38|15146.38|15266.63|15146.63|15267.01|15147.01|15266.38|15146.38|9
1644169770000|2022-02-06 17:49:30|15266.57|15146.57|15266.82|15146.82|15266.82|15146.82|15266.3|15146.3|8
1644169780000|2022-02-06 17:49:40|15266.73|15146.73|15267.04|15147.04|15267.05|15147.05|15266.73|15146.73|9
1644169790000|2022-02-06 17:49:50|15267.03|15147.03|15267.59|15147.59|15267.73|15147.73|15266.96|15146.96|10
1644169800000|2022-02-06 17:50:00|15267.57|15147.57|15267.52|15147.52|15267.89|15147.89|15267.43|15147.43|8
1644169810000|2022-02-06 17:50:10|15267.5|15147.5|15267.09|15147.09|15267.5|15147.5|15266.83|15146.83|10
1644169820000|2022-02-06 17:50:20|15266.79|15146.79|15266.91|15146.91|15267.05|15147.05|15266.79|15146.79|7
1644169830000|2022-02-06 17:50:30|15266.82|15146.82|15267.52|15147.52|15267.67|15147.67|15266.76|15146.76|10
1644169840000|2022-02-06 17:50:40|15267.65|15147.65|15268.52|15148.52|15268.52|15148.52|15267.54|15147.54|9
1644169850000|2022-02-06 17:50:50|15268.36|15148.36|15267.72|15147.72|15268.36|15148.36|15267.72|15147.72|9
1644169860000|2022-02-06 17:51:00|15268.08|15148.08|15269.43|15149.43|15269.43|15149.43|15267.83|15147.83|9
1644169870000|2022-02-06 17:51:10|15269.69|15149.69|15275.57|15155.57|15275.57|15155.57|15269.52|15149.52|9
1644169880000|2022-02-06 17:51:20|15276.46|15156.46|15280.8|15160.8|15280.8|15160.8|15276.46|15156.46|10
1644169890000|2022-02-06 17:51:30|15280.73|15160.73|15280.32|15160.32|15280.73|15160.73|15279.86|15159.86|9
1644169900000|2022-02-06 17:51:40|15280.37|15160.37|15281.43|15161.43|15282.12|15162.12|15280.2|15160.2|10
1644169910000|2022-02-06 17:51:50|15281.54|15161.54|15283.2|15163.2|15283.72|15163.72|15281.54|15161.54|10
1644169920000|2022-02-06 17:52:00|15282.91|15162.91|15282.55|15162.55|15283.22|15163.22|15282.55|15162.55|8
1644169930000|2022-02-06 17:52:10|15282.58|15162.58|15283.21|15163.21|15283.21|15163.21|15282.38|15162.38|10
1644169940000|2022-02-06 17:52:20|15283.51|15163.51|15283.24|15163.24|15283.78|15163.78|15283.24|15163.24|8
1644169950000|2022-02-06 17:52:30|15283.15|15163.15|15281.74|15161.74|15283.15|15163.15|15281.56|15161.56|10
1644169960000|2022-02-06 17:52:40|15281.64|15161.64|15281.36|15161.36|15281.75|15161.75|15281.33|15161.33|10
1644169970000|2022-02-06 17:52:50|15281.32|15161.32|15281.64|15161.64|15281.7|15161.7|15281.1|15161.1|10
1644169980000|2022-02-06 17:53:00|15281.49|15161.49|15281.14|15161.14|15281.75|15161.75|15280.93|15160.93|10
1644169990000|2022-02-06 17:53:10|15281.28|15161.28|15281.39|15161.39|15281.59|15161.59|15280.96|15160.96|10
1644170000000|2022-02-06 17:53:20|15281.54|15161.54|15283.25|15163.25|15283.25|15163.25|15281.38|15161.38|10
1644170010000|2022-02-06 17:53:30|15283.32|15163.32|15284.15|15164.15|15284.71|15164.71|15283.13|15163.13|9
1644170020000|2022-02-06 17:53:40|15284.94|15164.94|15285.45|15165.45|15285.69|15165.69|15284.71|15164.71|10
1644170030000|2022-02-06 17:53:50|15285.28|15165.28|15286.37|15166.37|15286.43|15166.43|15285.28|15165.28|9
1644170040000|2022-02-06 17:54:00|15286.34|15166.34|15286.48|15166.48|15286.65|15166.65|15286.34|15166.34|8
1644170050000|2022-02-06 17:54:10|15286.38|15166.38|15287.01|15167.01|15287.01|15167.01|15286.38|15166.38|8
1644170060000|2022-02-06 17:54:20|15286.94|15166.94|15287.11|15167.11|15287.11|15167.11|15286.92|15166.92|6
1644170070000|2022-02-06 17:54:30|15287.2|15167.2|15287.61|15167.61|15287.67|15167.67|15287.18|15167.18|7
1644170080000|2022-02-06 17:54:40|15287.7|15167.7|15288.08|15168.08|15288.08|15168.08|15287.6|15167.6|7
1644170090000|2022-02-06 17:54:50|15288.47|15168.47|15287.99|15167.99|15288.93|15168.93|15287.99|15167.99|7
1644170100000|2022-02-06 17:55:00|15287.63|15167.63|15287.27|15167.27|15287.63|15167.63|15287.22|15167.22|9
1644170110000|2022-02-06 17:55:10|15287.12|15167.12|15285.66|15165.66|15287.12|15167.12|15285.66|15165.66|7
1644170120000|2022-02-06 17:55:20|15285.76|15165.76|15285.46|15165.46|15286.3|15166.3|15285.46|15165.46|8
1644170130000|2022-02-06 17:55:30|15285.29|15165.29|15285.72|15165.72|15285.72|15165.72|15285.23|15165.23|8
1644170140000|2022-02-06 17:55:40|15285.94|15165.94|15286.82|15166.82|15286.82|15166.82|15285.94|15165.94|8
1644170150000|2022-02-06 17:55:50|15286.83|15166.83|15286.51|15166.51|15286.83|15166.83|15286.51|15166.51|9
1644170160000|2022-02-06 17:56:00|15286.57|15166.57|15287.6|15167.6|15287.6|15167.6|15286.57|15166.57|9
1644170170000|2022-02-06 17:56:10|15287.74|15167.74|15287.69|15167.69|15287.79|15167.79|15287.43|15167.43|9
1644170180000|2022-02-06 17:56:20|15287.78|15167.78|15288.35|15168.35|15288.46|15168.46|15287.47|15167.47|8
1644170190000|2022-02-06 17:56:30|15288.21|15168.21|15288.51|15168.51|15288.51|15168.51|15288.2|15168.2|8
1644170200000|2022-02-06 17:56:40|15288.42|15168.42|15288.85|15168.85|15288.85|15168.85|15288.42|15168.42|10
1644170210000|2022-02-06 17:56:50|15288.81|15168.81|15288.87|15168.87|15288.91|15168.91|15288.59|15168.59|9
1644170220000|2022-02-06 17:57:00|15289.07|15169.07|15289.26|15169.26|15289.38|15169.38|15289.03|15169.03|7
1644170230000|2022-02-06 17:57:10|15289.31|15169.31|15289.17|15169.17|15289.31|15169.31|15288.8|15168.8|9
1644170240000|2022-02-06 17:57:20|15289.11|15169.11|15288.03|15168.03|15289.11|15169.11|15287.79|15167.79|8
1644170250000|2022-02-06 17:57:30|15287.93|15167.93|15289|15169|15289|15169|15287.93|15167.93|9
1644170260000|2022-02-06 17:57:40|15288.86|15168.86|15281.08|15161.08|15288.86|15168.86|15281.08|15161.08|10
1644170270000|2022-02-06 17:57:50|15280.93|15160.93|15277.96|15157.96|15280.93|15160.93|15277.96|15157.96|9
1644170280000|2022-02-06 17:58:00|15277.62|15157.62|15277.84|15157.84|15278.78|15158.78|15277.62|15157.62|8
1644170290000|2022-02-06 17:58:10|15277.89|15157.89|15275.65|15155.65|15277.89|15157.89|15275.65|15155.65|8
1644170300000|2022-02-06 17:58:20|15275.44|15155.44|15274.8|15154.8|15275.44|15155.44|15274.06|15154.06|10
1644170310000|2022-02-06 17:58:30|15274.39|15154.39|15271.12|15151.12|15274.39|15154.39|15271.12|15151.12|10
1644170320000|2022-02-06 17:58:40|15271.03|15151.03|15271.53|15151.53|15271.53|15151.53|15270.76|15150.76|9
1644170330000|2022-02-06 17:58:50|15271.9|15151.9|15271.84|15151.84|15272.23|15152.23|15271.68|15151.68|10
1644170340000|2022-02-06 17:59:00|15271.88|15151.88|15272.02|15152.02|15272.02|15152.02|15271.35|15151.35|9
1644170350000|2022-02-06 17:59:10|15271.97|15151.97|15273.85|15153.85|15273.85|15153.85|15271.97|15151.97|9
1644170360000|2022-02-06 17:59:20|15274.73|15154.73|15276.08|15156.08|15276.08|15156.08|15274.65|15154.65|10
1644170370000|2022-02-06 17:59:30|15275.37|15155.37|15274.02|15154.02|15275.49|15155.49|15274.02|15154.02|10
1644170380000|2022-02-06 17:59:40|15274.22|15154.22|15274.33|15154.33|15274.5|15154.5|15274.05|15154.05|10
1644170390000|2022-02-06 17:59:50|15274.57|15154.57|15275.49|15155.49|15275.49|15155.49|15274.11|15154.11|9
1644170400000|2022-02-06 18:00:00|15275.44|15155.44|15276.27|15156.27|15276.41|15156.41|15275.1|15155.1|9
1644170410000|2022-02-06 18:00:10|15276.37|15156.37|15274.72|15154.72|15276.71|15156.71|15274.72|15154.72|10
1644170420000|2022-02-06 18:00:20|15274.85|15154.85|15272.27|15152.27|15274.85|15154.85|15272.27|15152.27|10
1644170430000|2022-02-06 18:00:30|15271.97|15151.97|15272.5|15152.5|15272.5|15152.5|15271.17|15151.17|10
1644170440000|2022-02-06 18:00:40|15273.1|15153.1|15274.98|15154.98|15274.98|15154.98|15272.81|15152.81|9
1644170450000|2022-02-06 18:00:50|15274.77|15154.77|15275.04|15155.04|15275.17|15155.17|15274.65|15154.65|10
1644170460000|2022-02-06 18:01:00|15275.2|15155.2|15276.51|15156.51|15276.51|15156.51|15275.2|15155.2|9
1644170470000|2022-02-06 18:01:10|15276.86|15156.86|15279.32|15159.32|15279.32|15159.32|15276.77|15156.77|10
1644170480000|2022-02-06 18:01:20|15279.97|15159.97|15280.78|15160.78|15280.78|15160.78|15279.84|15159.84|9
1644170490000|2022-02-06 18:01:30|15280.3|15160.3|15282.77|15162.77|15282.77|15162.77|15280.12|15160.12|10
1644170500000|2022-02-06 18:01:40|15283.32|15163.32|15282.6|15162.6|15283.35|15163.35|15282.6|15162.6|7
1644170510000|2022-02-06 18:01:50|15282.64|15162.64|15282.92|15162.92|15282.92|15162.92|15282.25|15162.25|9
1644170520000|2022-02-06 18:02:00|15282.87|15162.87|15284.07|15164.07|15284.07|15164.07|15282.87|15162.87|9
1644170530000|2022-02-06 18:02:10|15284.22|15164.22|15283.07|15163.07|15284.3|15164.3|15282.89|15162.89|10
1644170540000|2022-02-06 18:02:20|15283.34|15163.34|15282.47|15162.47|15283.34|15163.34|15282.47|15162.47|9
1644170550000|2022-02-06 18:02:30|15282.21|15162.21|15281.88|15161.88|15282.37|15162.37|15281.88|15161.88|9
1644170560000|2022-02-06 18:02:40|15282.29|15162.29|15281.53|15161.53|15282.5|15162.5|15281.53|15161.53|10
1644170570000|2022-02-06 18:02:50|15281.64|15161.64|15281.83|15161.83|15281.89|15161.89|15280.83|15160.83|10
1644170580000|2022-02-06 18:03:00|15281.38|15161.38|15281.67|15161.67|15281.67|15161.67|15281.37|15161.37|8
1644170590000|2022-02-06 18:03:10|15281.69|15161.69|15282.39|15162.39|15282.53|15162.53|15281.69|15161.69|8
1644170600000|2022-02-06 18:03:20|15282.33|15162.33|15282.84|15162.84|15282.86|15162.86|15282.31|15162.31|9
1644170610000|2022-02-06 18:03:30|15282.43|15162.43|15282.95|15162.95|15282.95|15162.95|15282.43|15162.43|5
1644170620000|2022-02-06 18:03:40|15283.06|15163.06|15283.51|15163.51|15283.51|15163.51|15283.06|15163.06|6
1644170630000|2022-02-06 18:03:50|15283.53|15163.53|15284.76|15164.76|15284.85|15164.85|15283.53|15163.53|10
1644170640000|2022-02-06 18:04:00|15284.85|15164.85|15284.4|15164.4|15284.85|15164.85|15284.4|15164.4|8
1644170650000|2022-02-06 18:04:10|15283.9|15163.9|15284.61|15164.61|15284.67|15164.67|15283.77|15163.77|10
1644170660000|2022-02-06 18:04:20|15284.71|15164.71|15286.11|15166.11|15286.11|15166.11|15284.28|15164.28|10
1644170670000|2022-02-06 18:04:30|15286.26|15166.26|15286.89|15166.89|15286.93|15166.93|15286.26|15166.26|10
1644170680000|2022-02-06 18:04:40|15286.98|15166.98|15287.72|15167.72|15287.72|15167.72|15286.98|15166.98|8
1644170690000|2022-02-06 18:04:50|15287.78|15167.78|15287.81|15167.81|15287.96|15167.96|15287.45|15167.45|9
1644170700000|2022-02-06 18:05:00|15287.7|15167.7|15287.91|15167.91|15288.01|15168.01|15287.64|15167.64|9
1644170710000|2022-02-06 18:05:10|15287.93|15167.93|15287.69|15167.69|15288.33|15168.33|15287.69|15167.69|10
1644170720000|2022-02-06 18:05:20|15287.85|15167.85|15286.65|15166.65|15287.85|15167.85|15286.53|15166.53|8
1644170730000|2022-02-06 18:05:30|15286.66|15166.66|15287.88|15167.88|15287.88|15167.88|15286.31|15166.31|9
1644170740000|2022-02-06 18:05:40|15287.84|15167.84|15287.85|15167.85|15287.98|15167.98|15287.8|15167.8|10
1644170750000|2022-02-06 18:05:50|15287.65|15167.65|15286.48|15166.48|15287.76|15167.76|15286.46|15166.46|10
1644170760000|2022-02-06 18:06:00|15286.09|15166.09|15285.78|15165.78|15286.11|15166.11|15285.49|15165.49|7
1644170770000|2022-02-06 18:06:10|15285.64|15165.64|15284.66|15164.66|15285.64|15165.64|15284.58|15164.58|8
1644170780000|2022-02-06 18:06:20|15284.65|15164.65|15282.38|15162.38|15284.65|15164.65|15282.38|15162.38|9
1644170790000|2022-02-06 18:06:30|15282.37|15162.37|15282.84|15162.84|15283.29|15163.29|15282.37|15162.37|9
1644170800000|2022-02-06 18:06:40|15281.73|15161.73|15280.35|15160.35|15281.73|15161.73|15279.94|15159.94|8
1644170810000|2022-02-06 18:06:50|15279.93|15159.93|15278.64|15158.64|15279.93|15159.93|15278.64|15158.64|9
1644170820000|2022-02-06 18:07:00|15278.31|15158.31|15277.77|15157.77|15278.31|15158.31|15277.77|15157.77|6
1644170830000|2022-02-06 18:07:10|15277.85|15157.85|15277.76|15157.76|15277.85|15157.85|15277.07|15157.07|9
1644170840000|2022-02-06 18:07:20|15277.66|15157.66|15276.68|15156.68|15277.66|15157.66|15276.68|15156.68|7
1644170850000|2022-02-06 18:07:30|15276.36|15156.36|15272.89|15152.89|15276.36|15156.36|15272.89|15152.89|10
1644170860000|2022-02-06 18:07:40|15273.33|15153.33|15273.16|15153.16|15273.57|15153.57|15273.1|15153.1|8
1644170870000|2022-02-06 18:07:50|15273.17|15153.17|15272.28|15152.28|15273.17|15153.17|15272.28|15152.28|10
1644170880000|2022-02-06 18:08:00|15272.17|15152.17|15273.15|15153.15|15273.15|15153.15|15272.17|15152.17|7
1644170890000|2022-02-06 18:08:10|15273.41|15153.41|15273.95|15153.95|15274.86|15154.86|15273.41|15153.41|9
1644170900000|2022-02-06 18:08:20|15273.87|15153.87|15273.52|15153.52|15273.87|15153.87|15273.42|15153.42|10
1644170910000|2022-02-06 18:08:30|15273.24|15153.24|15272.28|15152.28|15273.26|15153.26|15271.74|15151.74|9
1644170920000|2022-02-06 18:08:40|15271.57|15151.57|15269.64|15149.64|15271.57|15151.57|15269.64|15149.64|9
1644170930000|2022-02-06 18:08:50|15269.38|15149.38|15267.38|15147.38|15269.38|15149.38|15267.38|15147.38|8
1644170940000|2022-02-06 18:09:00|15267.08|15147.08|15263.1|15143.1|15267.08|15147.08|15263.1|15143.1|10
1644170950000|2022-02-06 18:09:10|15263.11|15143.11|15262.51|15142.51|15263.11|15143.11|15261.54|15141.54|9
1644170960000|2022-02-06 18:09:20|15263.43|15143.43|15265.88|15145.88|15265.88|15145.88|15263.01|15143.01|9
1644170970000|2022-02-06 18:09:30|15265.74|15145.74|15267.65|15147.65|15267.89|15147.89|15265.74|15145.74|9
1644170980000|2022-02-06 18:09:40|15267.63|15147.63|15267.77|15147.77|15268.33|15148.33|15267.43|15147.43|9
1644170990000|2022-02-06 18:09:50|15267.71|15147.71|15268.59|15148.59|15268.75|15148.75|15267.54|15147.54|9
1644171000000|2022-02-06 18:10:00|15269.07|15149.07|15268.26|15148.26|15269.08|15149.08|15268.26|15148.26|10
1644171010000|2022-02-06 18:10:10|15268.56|15148.56|15268.83|15148.83|15268.88|15148.88|15268.01|15148.01|10
1644171020000|2022-02-06 18:10:20|15268.96|15148.96|15269.07|15149.07|15269.38|15149.38|15268.96|15148.96|9
1644171030000|2022-02-06 18:10:30|15269.1|15149.1|15270.77|15150.77|15271.02|15151.02|15269.1|15149.1|10
1644171040000|2022-02-06 18:10:40|15270.78|15150.78|15271.22|15151.22|15271.22|15151.22|15270.41|15150.41|10
1644171050000|2022-02-06 18:10:50|15271.75|15151.75|15271.14|15151.14|15271.75|15151.75|15270.72|15150.72|7
1644171060000|2022-02-06 18:11:00|15271.38|15151.38|15272.69|15152.69|15272.8|15152.8|15271.38|15151.38|9
1644171070000|2022-02-06 18:11:10|15272.72|15152.72|15273.28|15153.28|15273.57|15153.57|15272.51|15152.51|9
1644171080000|2022-02-06 18:11:20|15273.31|15153.31|15273.56|15153.56|15273.97|15153.97|15273.08|15153.08|9
1644171090000|2022-02-06 18:11:30|15273.58|15153.58|15273.06|15153.06|15273.58|15153.58|15272.97|15152.97|9
1644171100000|2022-02-06 18:11:40|15273.29|15153.29|15273.82|15153.82|15273.82|15153.82|15273.15|15153.15|10
1644171110000|2022-02-06 18:11:50|15273.88|15153.88|15275.14|15155.14|15275.14|15155.14|15273.64|15153.64|9
1644171120000|2022-02-06 18:12:00|15274.66|15154.66|15275.78|15155.78|15275.78|15155.78|15274.64|15154.64|9
1644171130000|2022-02-06 18:12:10|15276.09|15156.09|15276.57|15156.57|15276.57|15156.57|15276.04|15156.04|8
1644171140000|2022-02-06 18:12:20|15276.64|15156.64|15276.63|15156.63|15276.64|15156.64|15276.35|15156.35|9
1644171150000|2022-02-06 18:12:30|15276.01|15156.01|15276.24|15156.24|15276.24|15156.24|15275.88|15155.88|9
1644171160000|2022-02-06 18:12:40|15276.36|15156.36|15276.43|15156.43|15277.71|15157.71|15276.36|15156.36|10
1644171170000|2022-02-06 18:12:50|15276.33|15156.33|15276.13|15156.13|15276.42|15156.42|15275.64|15155.64|9
1644171180000|2022-02-06 18:13:00|15275.85|15155.85|15274.94|15154.94|15275.85|15155.85|15274.64|15154.64|9
1644171190000|2022-02-06 18:13:10|15274.86|15154.86|15274.43|15154.43|15274.96|15154.96|15274.43|15154.43|8
1644171200000|2022-02-06 18:13:20|15274.41|15154.41|15273.67|15153.67|15274.41|15154.41|15273.67|15153.67|8
1644171210000|2022-02-06 18:13:30|15273.59|15153.59|15273.27|15153.27|15273.59|15153.59|15273.09|15153.09|9
1644171220000|2022-02-06 18:13:40|15273.13|15153.13|15271.32|15151.32|15273.13|15153.13|15271.32|15151.32|9
1644171230000|2022-02-06 18:13:50|15271.31|15151.31|15270.32|15150.32|15271.31|15151.31|15270.21|15150.21|8
1644171240000|2022-02-06 18:14:00|15270.38|15150.38|15270.27|15150.27|15270.38|15150.38|15269.52|15149.52|10
1644171250000|2022-02-06 18:14:10|15270.4|15150.4|15271.81|15151.81|15271.86|15151.86|15270.4|15150.4|8
1644171260000|2022-02-06 18:14:20|15272.04|15152.04|15272.05|15152.05|15272.19|15152.19|15271.66|15151.66|8
1644171270000|2022-02-06 18:14:30|15271.63|15151.63|15270.95|15150.95|15272.08|15152.08|15270.95|15150.95|10
1644171280000|2022-02-06 18:14:40|15270.85|15150.85|15270.88|15150.88|15270.94|15150.94|15270.85|15150.85|6
1644171290000|2022-02-06 18:14:50|15270.77|15150.77|15268.6|15148.6|15270.77|15150.77|15268.6|15148.6|10
1644171300000|2022-02-06 18:15:00|15267.78|15147.78|15266.91|15146.91|15267.78|15147.78|15266.7|15146.7|9
1644171310000|2022-02-06 18:15:10|15267.05|15147.05|15266.5|15146.5|15267.11|15147.11|15266.5|15146.5|9
1644171320000|2022-02-06 18:15:20|15266.66|15146.66|15266.55|15146.55|15267.19|15147.19|15266.55|15146.55|9
1644171330000|2022-02-06 18:15:30|15266.46|15146.46|15266.16|15146.16|15266.46|15146.46|15266.09|15146.09|6
1644171340000|2022-02-06 18:15:40|15266.07|15146.07|15267|15147|15267|15147|15266.02|15146.02|9
1644171350000|2022-02-06 18:15:50|15267.02|15147.02|15267.83|15147.83|15267.83|15147.83|15266.89|15146.89|9
1644171360000|2022-02-06 18:16:00|15267.92|15147.92|15268.95|15148.95|15268.95|15148.95|15267.92|15147.92|8
1644171370000|2022-02-06 18:16:10|15269.43|15149.43|15270.07|15150.07|15270.22|15150.22|15269.43|15149.43|4
1644171380000|2022-02-06 18:16:20|15270.49|15150.49|15270.7|15150.7|15271.18|15151.18|15270.49|15150.49|10
1644171390000|2022-02-06 18:16:30|15270.63|15150.63|15271.59|15151.59|15271.59|15151.59|15270.62|15150.62|10
1644171400000|2022-02-06 18:16:40|15271.71|15151.71|15272.18|15152.18|15272.18|15152.18|15271.71|15151.71|7
1644171410000|2022-02-06 18:16:50|15272.4|15152.4|15273.99|15153.99|15274.01|15154.01|15272.4|15152.4|7
1644171420000|2022-02-06 18:17:00|15274.32|15154.32|15273.97|15153.97|15274.45|15154.45|15273.89|15153.89|7
1644171430000|2022-02-06 18:17:10|15274.21|15154.21|15272.18|15152.18|15274.48|15154.48|15272.18|15152.18|10
1644171440000|2022-02-06 18:17:20|15272.22|15152.22|15271.61|15151.61|15272.3|15152.3|15271.61|15151.61|9
1644171450000|2022-02-06 18:17:30|15271.87|15151.87|15272.28|15152.28|15272.41|15152.41|15271.87|15151.87|8
1644171460000|2022-02-06 18:17:40|15272.2|15152.2|15271.56|15151.56|15272.2|15152.2|15271.5|15151.5|7
1644171470000|2022-02-06 18:17:50|15271.33|15151.33|15270.89|15150.89|15271.47|15151.47|15270.89|15150.89|8
1644171480000|2022-02-06 18:18:00|15270.36|15150.36|15268.31|15148.31|15270.46|15150.46|15268.31|15148.31|8
1644171490000|2022-02-06 18:18:10|15268.23|15148.23|15267.54|15147.54|15268.23|15148.23|15267.39|15147.39|9
1644171500000|2022-02-06 18:18:20|15267.25|15147.25|15263.77|15143.77|15267.25|15147.25|15263.77|15143.77|10
1644171510000|2022-02-06 18:18:30|15263.4|15143.4|15261.05|15141.05|15263.64|15143.64|15261.05|15141.05|10
1644171520000|2022-02-06 18:18:40|15260.75|15140.75|15259.8|15139.8|15260.75|15140.75|15259.8|15139.8|10
1644171530000|2022-02-06 18:18:50|15259.65|15139.65|15258.52|15138.52|15259.65|15139.65|15258.52|15138.52|9
1644171540000|2022-02-06 18:19:00|15258.48|15138.48|15258.5|15138.5|15258.62|15138.62|15257.97|15137.97|9
1644171550000|2022-02-06 18:19:10|15258.54|15138.54|15257.9|15137.9|15258.54|15138.54|15257.82|15137.82|6
1644171560000|2022-02-06 18:19:20|15257.92|15137.92|15255.13|15135.13|15257.92|15137.92|15255.13|15135.13|10
1644171570000|2022-02-06 18:19:30|15254.71|15134.71|15251.67|15131.67|15254.71|15134.71|15251.67|15131.67|10
1644171580000|2022-02-06 18:19:40|15251.34|15131.34|15251.82|15131.82|15251.85|15131.85|15251.01|15131.01|9
1644171590000|2022-02-06 18:19:50|15252.59|15132.59|15252.97|15132.97|15252.98|15132.98|15252.59|15132.59|10
1644171600000|2022-02-06 18:20:00|15253.08|15133.08|15254.22|15134.22|15254.22|15134.22|15252.89|15132.89|10
1644171610000|2022-02-06 18:20:10|15254.4|15134.4|15254.31|15134.31|15254.67|15134.67|15254.31|15134.31|10
1644171620000|2022-02-06 18:20:20|15254.27|15134.27|15254.1|15134.1|15254.27|15134.27|15253.93|15133.93|9
1644171630000|2022-02-06 18:20:30|15253.92|15133.92|15252.86|15132.86|15253.92|15133.92|15252.68|15132.68|9
1644171640000|2022-02-06 18:20:40|15252.74|15132.74|15252.54|15132.54|15252.74|15132.74|15252.32|15132.32|9
1644171650000|2022-02-06 18:20:50|15252.55|15132.55|15251.44|15131.44|15252.55|15132.55|15251.35|15131.35|7
1644171660000|2022-02-06 18:21:00|15251.37|15131.37|15249.56|15129.56|15251.37|15131.37|15249.52|15129.52|10
1644171670000|2022-02-06 18:21:10|15248.4|15128.4|15244.85|15124.85|15248.4|15128.4|15244.52|15124.52|10
1644171680000|2022-02-06 18:21:20|15244.26|15124.26|15242.44|15122.44|15244.26|15124.26|15242.44|15122.44|10
1644171690000|2022-02-06 18:21:30|15242.4|15122.4|15242|15122|15242.4|15122.4|15241.72|15121.72|9
1644171700000|2022-02-06 18:21:40|15241.84|15121.84|15240.42|15120.42|15241.84|15121.84|15240.42|15120.42|9
1644171710000|2022-02-06 18:21:50|15240.07|15120.07|15240.59|15120.59|15241.13|15121.13|15240.02|15120.02|10
1644171720000|2022-02-06 18:22:00|15240.34|15120.34|15240.56|15120.56|15240.56|15120.56|15240.06|15120.06|9
1644171730000|2022-02-06 18:22:10|15240.31|15120.31|15240.02|15120.02|15240.57|15120.57|15240.02|15120.02|9
1644171740000|2022-02-06 18:22:20|15240.01|15120.01|15239.93|15119.93|15240.2|15120.2|15239.93|15119.93|9
1644171750000|2022-02-06 18:22:30|15240.41|15120.41|15239.69|15119.69|15240.42|15120.42|15239.69|15119.69|10
1644171760000|2022-02-06 18:22:40|15239.7|15119.7|15240.3|15120.3|15240.3|15120.3|15239.7|15119.7|10
1644171770000|2022-02-06 18:22:50|15240.66|15120.66|15241.3|15121.3|15241.3|15121.3|15240.66|15120.66|9
1644171780000|2022-02-06 18:23:00|15241.24|15121.24|15241.28|15121.28|15241.41|15121.41|15240.86|15120.86|9
1644171790000|2022-02-06 18:23:10|15241.14|15121.14|15241.18|15121.18|15241.35|15121.35|15241.12|15121.12|7
1644171800000|2022-02-06 18:23:20|15240.92|15120.92|15240.9|15120.9|15241.31|15121.31|15240.82|15120.82|8
1644171810000|2022-02-06 18:23:30|15240.63|15120.63|15237.16|15117.16|15240.63|15120.63|15237.16|15117.16|10
1644171820000|2022-02-06 18:23:40|15237.14|15117.14|15234.61|15114.61|15237.22|15117.22|15234.61|15114.61|10
1644171830000|2022-02-06 18:23:50|15234.19|15114.19|15230.92|15110.92|15234.19|15114.19|15230.92|15110.92|10
1644171840000|2022-02-06 18:24:00|15230.7|15110.7|15227.96|15107.96|15230.72|15110.72|15227.52|15107.52|9
1644171850000|2022-02-06 18:24:10|15227.76|15107.76|15226.91|15106.91|15227.8|15107.8|15226.91|15106.91|10
1644171860000|2022-02-06 18:24:20|15226.87|15106.87|15226.36|15106.36|15226.87|15106.87|15226.36|15106.36|10
1644171870000|2022-02-06 18:24:30|15226.4|15106.4|15227.02|15107.02|15227.02|15107.02|15226.18|15106.18|8
1644171880000|2022-02-06 18:24:40|15227.13|15107.13|15227.61|15107.61|15227.89|15107.89|15227|15107|8
1644171890000|2022-02-06 18:24:50|15227.54|15107.54|15226.69|15106.69|15227.54|15107.54|15226.69|15106.69|9
1644171900000|2022-02-06 18:25:00|15225.96|15105.96|15222.21|15102.21|15226|15106|15222.21|15102.21|9
1644171910000|2022-02-06 18:25:10|15220.96|15100.96|15215.09|15095.09|15220.96|15100.96|15215.09|15095.09|10
1644171920000|2022-02-06 18:25:20|15214.51|15094.51|15217.27|15097.27|15217.27|15097.27|15214.48|15094.48|10
1644171930000|2022-02-06 18:25:30|15218.01|15098.01|15221.83|15101.83|15221.83|15101.83|15218.01|15098.01|8
1644171940000|2022-02-06 18:25:40|15222.11|15102.11|15220.77|15100.77|15222.11|15102.11|15220.77|15100.77|10
1644171950000|2022-02-06 18:25:50|15221.03|15101.03|15220.92|15100.92|15222.33|15102.33|15220.92|15100.92|9
1644171960000|2022-02-06 18:26:00|15220.49|15100.49|15219.94|15099.94|15220.49|15100.49|15219.51|15099.51|9
1644171970000|2022-02-06 18:26:10|15220.42|15100.42|15221.06|15101.06|15221.06|15101.06|15220.42|15100.42|10
1644171980000|2022-02-06 18:26:20|15221.37|15101.37|15221.1|15101.1|15221.68|15101.68|15221.1|15101.1|9
1644171990000|2022-02-06 18:26:30|15221.21|15101.21|15220.21|15100.21|15221.21|15101.21|15220.07|15100.07|10
1644172000000|2022-02-06 18:26:40|15220.24|15100.24|15218.72|15098.72|15220.24|15100.24|15218.69|15098.69|8
1644172010000|2022-02-06 18:26:50|15218.67|15098.67|15220.15|15100.15|15220.15|15100.15|15218.26|15098.26|9
1644172020000|2022-02-06 18:27:00|15219.73|15099.73|15219.44|15099.44|15219.98|15099.98|15219.3|15099.3|8
1644172030000|2022-02-06 18:27:10|15219.46|15099.46|15220.63|15100.63|15220.63|15100.63|15219.15|15099.15|8
1644172040000|2022-02-06 18:27:20|15220.36|15100.36|15221.42|15101.42|15221.54|15101.54|15220.36|15100.36|10
1644172050000|2022-02-06 18:27:30|15221.51|15101.51|15221.21|15101.21|15221.59|15101.59|15221.21|15101.21|7
1644172060000|2022-02-06 18:27:40|15221.22|15101.22|15221.93|15101.93|15221.93|15101.93|15221.2|15101.2|10
1644172070000|2022-02-06 18:27:50|15222|15102|15222.24|15102.24|15222.77|15102.77|15222|15102|10
1644172080000|2022-02-06 18:28:00|15222.15|15102.15|15221.02|15101.02|15222.15|15102.15|15220.52|15100.52|10
1644172090000|2022-02-06 18:28:10|15221.01|15101.01|15221.23|15101.23|15221.4|15101.4|15220.91|15100.91|10
1644172100000|2022-02-06 18:28:20|15220.77|15100.77|15220.83|15100.83|15220.86|15100.86|15220.35|15100.35|9
1644172110000|2022-02-06 18:28:30|15221|15101|15221.62|15101.62|15221.62|15101.62|15221|15101|9
1644172120000|2022-02-06 18:28:40|15221.76|15101.76|15222.29|15102.29|15222.29|15102.29|15221.7|15101.7|8
1644172130000|2022-02-06 18:28:50|15222.28|15102.28|15222.78|15102.78|15222.78|15102.78|15222.26|15102.26|8
1644172140000|2022-02-06 18:29:00|15222.57|15102.57|15221.62|15101.62|15222.57|15102.57|15221.35|15101.35|10
1644172150000|2022-02-06 18:29:10|15220.99|15100.99|15219.23|15099.23|15220.99|15100.99|15219.23|15099.23|10
1644172160000|2022-02-06 18:29:20|15219.35|15099.35|15215.85|15095.85|15219.35|15099.35|15215.85|15095.85|10
1644172170000|2022-02-06 18:29:30|15215.83|15095.83|15215.01|15095.01|15215.83|15095.83|15214.46|15094.46|10
1644172180000|2022-02-06 18:29:40|15215.27|15095.27|15213.9|15093.9|15215.27|15095.27|15213.23|15093.23|9
1644172190000|2022-02-06 18:29:50|15213.84|15093.84|15217.3|15097.3|15217.77|15097.77|15213.82|15093.82|10
1644172200000|2022-02-06 18:30:00|15217.84|15097.84|15217.44|15097.44|15219.43|15099.43|15217.44|15097.44|10
1644172210000|2022-02-06 18:30:10|15217.41|15097.41|15214.86|15094.86|15217.41|15097.41|15214.72|15094.72|9
1644172220000|2022-02-06 18:30:20|15214.61|15094.61|15213.61|15093.61|15214.61|15094.61|15213.44|15093.44|10
1644172230000|2022-02-06 18:30:30|15213.86|15093.86|15213.12|15093.12|15214.07|15094.07|15213.12|15093.12|10
1644172240000|2022-02-06 18:30:40|15212.76|15092.76|15211.15|15091.15|15212.76|15092.76|15211.15|15091.15|8
1644172250000|2022-02-06 18:30:50|15211.01|15091.01|15210.4|15090.4|15211.01|15091.01|15210.4|15090.4|9
1644172260000|2022-02-06 18:31:00|15210.55|15090.55|15210.46|15090.46|15210.55|15090.55|15210.15|15090.15|10
1644172270000|2022-02-06 18:31:10|15210.25|15090.25|15210.99|15090.99|15211.07|15091.07|15210.22|15090.22|9
1644172280000|2022-02-06 18:31:20|15211.37|15091.37|15211.42|15091.42|15211.42|15091.42|15210.89|15090.89|9
1644172290000|2022-02-06 18:31:30|15211.23|15091.23|15209.86|15089.86|15211.23|15091.23|15209.86|15089.86|10
1644172300000|2022-02-06 18:31:40|15209.8|15089.8|15212.05|15092.05|15212.05|15092.05|15209.7|15089.7|9
1644172310000|2022-02-06 18:31:50|15212.24|15092.24|15213.07|15093.07|15213.07|15093.07|15212.13|15092.13|10
1644172320000|2022-02-06 18:32:00|15212.96|15092.96|15213.37|15093.37|15213.37|15093.37|15212.92|15092.92|10
1644172330000|2022-02-06 18:32:10|15213.65|15093.65|15213.41|15093.41|15213.96|15093.96|15212.99|15092.99|10
1644172340000|2022-02-06 18:32:20|15213.29|15093.29|15211.93|15091.93|15213.29|15093.29|15211.93|15091.93|10
1644172350000|2022-02-06 18:32:30|15211.89|15091.89|15210.54|15090.54|15211.98|15091.98|15210.54|15090.54|10
1644172360000|2022-02-06 18:32:40|15210.58|15090.58|15211.92|15091.92|15212.05|15092.05|15210.58|15090.58|7
1644172370000|2022-02-06 18:32:50|15212.1|15092.1|15211.73|15091.73|15212.17|15092.17|15211.72|15091.72|10
1644172380000|2022-02-06 18:33:00|15211.48|15091.48|15211.8|15091.8|15211.8|15091.8|15211.48|15091.48|8
1644172390000|2022-02-06 18:33:10|15211.97|15091.97|15212.65|15092.65|15212.65|15092.65|15211.87|15091.87|8
1644172400000|2022-02-06 18:33:20|15212.83|15092.83|15211.29|15091.29|15212.83|15092.83|15211.29|15091.29|10
1644172410000|2022-02-06 18:33:30|15211.21|15091.21|15210.46|15090.46|15211.21|15091.21|15210.46|15090.46|8
1644172420000|2022-02-06 18:33:40|15209.81|15089.81|15210.48|15090.48|15210.48|15090.48|15209.81|15089.81|9
1644172430000|2022-02-06 18:33:50|15210.8|15090.8|15209.94|15089.94|15210.94|15090.94|15209.93|15089.93|9
1644172440000|2022-02-06 18:34:00|15209.83|15089.83|15209.57|15089.57|15209.83|15089.83|15209.54|15089.54|8
1644172450000|2022-02-06 18:34:10|15209.73|15089.73|15209.55|15089.55|15209.73|15089.73|15209.37|15089.37|9
1644172460000|2022-02-06 18:34:20|15209.53|15089.53|15209.59|15089.59|15209.64|15089.64|15209.53|15089.53|8
1644172470000|2022-02-06 18:34:30|15209.58|15089.58|15208.87|15088.87|15209.58|15089.58|15208.86|15088.86|9
1644172480000|2022-02-06 18:34:40|15208.59|15088.59|15207.44|15087.44|15208.59|15088.59|15207.44|15087.44|10
1644172490000|2022-02-06 18:34:50|15207.39|15087.39|15206.52|15086.52|15207.51|15087.51|15206.52|15086.52|9
1644172500000|2022-02-06 18:35:00|15205.89|15085.89|15206.32|15086.32|15206.54|15086.54|15205.89|15085.89|9
1644172510000|2022-02-06 18:35:10|15206.19|15086.19|15206.12|15086.12|15206.19|15086.19|15205.51|15085.51|10
1644172520000|2022-02-06 18:35:20|15206.08|15086.08|15207.26|15087.26|15207.26|15087.26|15206.08|15086.08|9
1644172530000|2022-02-06 18:35:30|15207.1|15087.1|15207.68|15087.68|15207.76|15087.76|15207.1|15087.1|10
1644172540000|2022-02-06 18:35:40|15208.61|15088.61|15209.38|15089.38|15209.46|15089.46|15208.61|15088.61|8
1644172550000|2022-02-06 18:35:50|15209.46|15089.46|15209.88|15089.88|15209.88|15089.88|15209.42|15089.42|8
1644172560000|2022-02-06 18:36:00|15210.03|15090.03|15209.69|15089.69|15210.09|15090.09|15209.69|15089.69|7
1644172570000|2022-02-06 18:36:10|15210.01|15090.01|15211.99|15091.99|15211.99|15091.99|15210.01|15090.01|10
1644172580000|2022-02-06 18:36:20|15212|15092|15213.55|15093.55|15213.94|15093.94|15212|15092|10
1644172590000|2022-02-06 18:36:30|15213.34|15093.34|15212.65|15092.65|15213.39|15093.39|15212.65|15092.65|9
1644172600000|2022-02-06 18:36:40|15212.69|15092.69|15213.22|15093.22|15213.42|15093.42|15212.63|15092.63|8
1644172610000|2022-02-06 18:36:50|15213.06|15093.06|15215.04|15095.04|15215.04|15095.04|15213.06|15093.06|10
1644172620000|2022-02-06 18:37:00|15214.96|15094.96|15216.24|15096.24|15216.24|15096.24|15214.85|15094.85|10
1644172630000|2022-02-06 18:37:10|15216.35|15096.35|15217.49|15097.49|15217.49|15097.49|15216.17|15096.17|10
1644172640000|2022-02-06 18:37:20|15217.46|15097.46|15217.6|15097.6|15217.71|15097.71|15217.45|15097.45|9
1644172650000|2022-02-06 18:37:30|15218.72|15098.72|15219.92|15099.92|15219.92|15099.92|15218.22|15098.22|10
1644172660000|2022-02-06 18:37:40|15220.37|15100.37|15222.12|15102.12|15222.12|15102.12|15220.28|15100.28|10
1644172670000|2022-02-06 18:37:50|15222.28|15102.28|15221.99|15101.99|15222.85|15102.85|15221.99|15101.99|10
1644172680000|2022-02-06 18:38:00|15222.35|15102.35|15222.41|15102.41|15222.41|15102.41|15221.44|15101.44|10
1644172690000|2022-02-06 18:38:10|15223.59|15103.59|15224.11|15104.11|15224.19|15104.19|15223.55|15103.55|9
1644172700000|2022-02-06 18:38:20|15224.33|15104.33|15226.03|15106.03|15226.03|15106.03|15224.31|15104.31|10
1644172710000|2022-02-06 18:38:30|15226.09|15106.09|15226.35|15106.35|15226.51|15106.51|15225.98|15105.98|10
1644172720000|2022-02-06 18:38:40|15226.32|15106.32|15225.92|15105.92|15226.32|15106.32|15225.76|15105.76|9
1644172730000|2022-02-06 18:38:50|15226.11|15106.11|15226.51|15106.51|15226.71|15106.71|15225.9|15105.9|9
1644172740000|2022-02-06 18:39:00|15226.37|15106.37|15226.69|15106.69|15227.11|15107.11|15226.36|15106.36|10
1644172750000|2022-02-06 18:39:10|15226.47|15106.47|15225.75|15105.75|15226.47|15106.47|15225.75|15105.75|9
1644172760000|2022-02-06 18:39:20|15226|15106|15226.14|15106.14|15226.2|15106.2|15226|15106|6
1644172770000|2022-02-06 18:39:30|15225.96|15105.96|15221.89|15101.89|15225.96|15105.96|15221.89|15101.89|10
1644172780000|2022-02-06 18:39:40|15221.53|15101.53|15220.36|15100.36|15221.53|15101.53|15220.32|15100.32|10
1644172790000|2022-02-06 18:39:50|15220.03|15100.03|15219.31|15099.31|15220.03|15100.03|15219.12|15099.12|9
1644172800000|2022-02-06 18:40:00|15218.83|15098.83|15218.71|15098.71|15219.4|15099.4|15218.43|15098.43|10
1644172810000|2022-02-06 18:40:10|15218.62|15098.62|15218.2|15098.2|15218.62|15098.62|15218.2|15098.2|7
1644172820000|2022-02-06 18:40:20|15218.34|15098.34|15217.84|15097.84|15218.34|15098.34|15217.84|15097.84|9
1644172830000|2022-02-06 18:40:30|15217.83|15097.83|15218.69|15098.69|15218.73|15098.73|15217.83|15097.83|9
1644172840000|2022-02-06 18:40:40|15218.53|15098.53|15218.49|15098.49|15219.04|15099.04|15218.48|15098.48|9
1644172850000|2022-02-06 18:40:50|15218.53|15098.53|15219.33|15099.33|15219.33|15099.33|15218.4|15098.4|9
1644172860000|2022-02-06 18:41:00|15219.75|15099.75|15221.45|15101.45|15221.83|15101.83|15219.49|15099.49|10
1644172870000|2022-02-06 18:41:10|15221.76|15101.76|15221.95|15101.95|15222.41|15102.41|15221.33|15101.33|9
1644172880000|2022-02-06 18:41:20|15221.96|15101.96|15221.75|15101.75|15222.03|15102.03|15221.65|15101.65|10
1644172890000|2022-02-06 18:41:30|15221.92|15101.92|15222.84|15102.84|15223.62|15103.62|15221.92|15101.92|9
1644172900000|2022-02-06 18:41:40|15224.06|15104.06|15223.6|15103.6|15224.29|15104.29|15223.31|15103.31|10
1644172910000|2022-02-06 18:41:50|15223.79|15103.79|15226.29|15106.29|15226.29|15106.29|15223.79|15103.79|10
1644172920000|2022-02-06 18:42:00|15226.69|15106.69|15227.9|15107.9|15228.17|15108.17|15226.34|15106.34|10
1644172930000|2022-02-06 18:42:10|15227.84|15107.84|15228.46|15108.46|15228.49|15108.49|15227.84|15107.84|8
1644172940000|2022-02-06 18:42:20|15228.98|15108.98|15228.9|15108.9|15229.61|15109.61|15228.9|15108.9|10
1644172950000|2022-02-06 18:42:30|15229.7|15109.7|15231.09|15111.09|15231.09|15111.09|15229.7|15109.7|10
1644172960000|2022-02-06 18:42:40|15231.45|15111.45|15232.34|15112.34|15232.34|15112.34|15231.45|15111.45|9
1644172970000|2022-02-06 18:42:50|15232.36|15112.36|15231.86|15111.86|15232.36|15112.36|15231.68|15111.68|10
1644172980000|2022-02-06 18:43:00|15231.93|15111.93|15231.98|15111.98|15232.21|15112.21|15231.93|15111.93|10
1644172990000|2022-02-06 18:43:10|15231.05|15111.05|15230.28|15110.28|15231.05|15111.05|15230.28|15110.28|8
1644173000000|2022-02-06 18:43:20|15230.25|15110.25|15231.63|15111.63|15231.69|15111.69|15230.02|15110.02|9
1644173010000|2022-02-06 18:43:30|15233.74|15113.74|15237.57|15117.57|15237.57|15117.57|15233.74|15113.74|10
1644173020000|2022-02-06 18:43:40|15237.49|15117.49|15238.48|15118.48|15239.63|15119.63|15237.49|15117.49|10
1644173030000|2022-02-06 18:43:50|15238.09|15118.09|15237.29|15117.29|15238.09|15118.09|15237.03|15117.03|10
1644173040000|2022-02-06 18:44:00|15237.48|15117.48|15238.4|15118.4|15238.4|15118.4|15237.41|15117.41|10
1644173050000|2022-02-06 18:44:10|15238.6|15118.6|15237.74|15117.74|15238.86|15118.86|15237.73|15117.73|9
1644173060000|2022-02-06 18:44:20|15237.17|15117.17|15234.74|15114.74|15237.31|15117.31|15234.74|15114.74|9
1644173070000|2022-02-06 18:44:30|15234.49|15114.49|15232.11|15112.11|15234.49|15114.49|15231.47|15111.47|10
1644173080000|2022-02-06 18:44:40|15231.19|15111.19|15232.23|15112.23|15232.23|15112.23|15231.19|15111.19|10
1644173090000|2022-02-06 18:44:50|15232.21|15112.21|15231.27|15111.27|15232.69|15112.69|15231.27|15111.27|10
1644173100000|2022-02-06 18:45:00|15230.4|15110.4|15229.82|15109.82|15230.4|15110.4|15229.28|15109.28|10
1644173110000|2022-02-06 18:45:10|15229.91|15109.91|15229.41|15109.41|15230.03|15110.03|15228.88|15108.88|10
1644173120000|2022-02-06 18:45:20|15229.8|15109.8|15231.09|15111.09|15231.09|15111.09|15229.8|15109.8|9
1644173130000|2022-02-06 18:45:30|15230.96|15110.96|15230.81|15110.81|15230.96|15110.96|15230.65|15110.65|7
1644173140000|2022-02-06 18:45:40|15230.7|15110.7|15231.32|15111.32|15231.42|15111.42|15230.51|15110.51|10
1644173150000|2022-02-06 18:45:50|15231.53|15111.53|15232.63|15112.63|15232.63|15112.63|15231.53|15111.53|10
1644173160000|2022-02-06 18:46:00|15232.69|15112.69|15233.31|15113.31|15233.52|15113.52|15232.69|15112.69|10
1644173170000|2022-02-06 18:46:10|15233.03|15113.03|15233.08|15113.08|15233.24|15113.24|15232.91|15112.91|9
1644173180000|2022-02-06 18:46:20|15233.11|15113.11|15232.11|15112.11|15233.11|15113.11|15232.11|15112.11|7
1644173190000|2022-02-06 18:46:30|15232.56|15112.56|15232.84|15112.84|15233.02|15113.02|15232.32|15112.32|9
1644173200000|2022-02-06 18:46:40|15232.91|15112.91|15231.91|15111.91|15232.98|15112.98|15231.91|15111.91|10
1644173210000|2022-02-06 18:46:50|15231.15|15111.15|15230.21|15110.21|15231.24|15111.24|15230.19|15110.19|8
1644173220000|2022-02-06 18:47:00|15229.87|15109.87|15228.6|15108.6|15230|15110|15228.6|15108.6|10
1644173230000|2022-02-06 18:47:10|15228.25|15108.25|15229.76|15109.76|15229.76|15109.76|15227.92|15107.92|10
1644173240000|2022-02-06 18:47:20|15230.17|15110.17|15230.44|15110.44|15231.04|15111.04|15230.17|15110.17|10
1644173250000|2022-02-06 18:47:30|15230.42|15110.42|15230.58|15110.58|15230.66|15110.66|15230.41|15110.41|10
1644173260000|2022-02-06 18:47:40|15230.88|15110.88|15230.4|15110.4|15230.88|15110.88|15230.39|15110.39|7
1644173270000|2022-02-06 18:47:50|15230.41|15110.41|15225.41|15105.41|15230.41|15110.41|15225.41|15105.41|10
1644173280000|2022-02-06 18:48:00|15225.09|15105.09|15220.49|15100.49|15225.09|15105.09|15220.39|15100.39|10
1644173290000|2022-02-06 18:48:10|15221.16|15101.16|15220.68|15100.68|15221.16|15101.16|15219.88|15099.88|10
1644173300000|2022-02-06 18:48:20|15220.57|15100.57|15218.59|15098.59|15220.88|15100.88|15218.59|15098.59|10
1644173310000|2022-02-06 18:48:30|15218.63|15098.63|15218.86|15098.86|15219.39|15099.39|15218.3|15098.3|9
1644173320000|2022-02-06 18:48:40|15219|15099|15219.27|15099.27|15220.04|15100.04|15218.65|15098.65|8
1644173330000|2022-02-06 18:48:50|15219.59|15099.59|15223.43|15103.43|15223.43|15103.43|15219.59|15099.59|9
1644173340000|2022-02-06 18:49:00|15223.38|15103.38|15224.58|15104.58|15224.58|15104.58|15223.38|15103.38|10
1644173350000|2022-02-06 18:49:10|15224.49|15104.49|15224.96|15104.96|15224.96|15104.96|15224.4|15104.4|10
1644173360000|2022-02-06 18:49:20|15224.56|15104.56|15224.39|15104.39|15224.56|15104.56|15223.99|15103.99|9
1644173370000|2022-02-06 18:49:30|15224.38|15104.38|15225.45|15105.45|15225.67|15105.67|15224.32|15104.32|8
1644173380000|2022-02-06 18:49:40|15225.67|15105.67|15226.28|15106.28|15226.44|15106.44|15225.66|15105.66|10
1644173390000|2022-02-06 18:49:50|15226.43|15106.43|15226.47|15106.47|15226.62|15106.62|15226.11|15106.11|10
1644173400000|2022-02-06 18:50:00|15226.45|15106.45|15226.16|15106.16|15226.5|15106.5|15226.16|15106.16|9
1644173410000|2022-02-06 18:50:10|15226.14|15106.14|15225.15|15105.15|15226.27|15106.27|15224.86|15104.86|10
1644173420000|2022-02-06 18:50:20|15225.33|15105.33|15225.06|15105.06|15225.39|15105.39|15224.63|15104.63|10
1644173430000|2022-02-06 18:50:30|15224.91|15104.91|15227.04|15107.04|15227.04|15107.04|15224.91|15104.91|10
1644173440000|2022-02-06 18:50:40|15227.05|15107.05|15227.19|15107.19|15227.21|15107.21|15226.93|15106.93|7
1644173450000|2022-02-06 18:50:50|15227.12|15107.12|15226.43|15106.43|15227.13|15107.13|15226.22|15106.22|8
1644173460000|2022-02-06 18:51:00|15226.42|15106.42|15226.86|15106.86|15226.95|15106.95|15226.42|15106.42|9
1644173470000|2022-02-06 18:51:10|15226.87|15106.87|15223.62|15103.62|15226.94|15106.94|15223.62|15103.62|10
1644173480000|2022-02-06 18:51:20|15223.03|15103.03|15219.74|15099.74|15223.03|15103.03|15219.73|15099.73|10
1644173490000|2022-02-06 18:51:30|15218.95|15098.95|15217.76|15097.76|15218.95|15098.95|15217.45|15097.45|10
1644173500000|2022-02-06 18:51:40|15217.79|15097.79|15217.69|15097.69|15217.79|15097.79|15216.81|15096.81|10
1644173510000|2022-02-06 18:51:50|15217.92|15097.92|15216.86|15096.86|15219.25|15099.25|15216.86|15096.86|10
1644173520000|2022-02-06 18:52:00|15216.39|15096.39|15215.61|15095.61|15216.97|15096.97|15215.49|15095.49|10
1644173530000|2022-02-06 18:52:10|15215.71|15095.71|15215.68|15095.68|15216.19|15096.19|15215.63|15095.63|9
1644173540000|2022-02-06 18:52:20|15215.55|15095.55|15215.75|15095.75|15215.83|15095.83|15214.63|15094.63|9
1644173550000|2022-02-06 18:52:30|15215.94|15095.94|15216.01|15096.01|15216.05|15096.05|15215.71|15095.71|9
1644173560000|2022-02-06 18:52:40|15216|15096|15215.74|15095.74|15216.04|15096.04|15215.73|15095.73|9
1644173570000|2022-02-06 18:52:50|15215.76|15095.76|15213.52|15093.52|15215.85|15095.85|15213.52|15093.52|10
1644173580000|2022-02-06 18:53:00|15213.56|15093.56|15213.95|15093.95|15214.09|15094.09|15213.56|15093.56|9
1644173590000|2022-02-06 18:53:10|15213.91|15093.91|15212.75|15092.75|15213.91|15093.91|15212.74|15092.74|10
1644173600000|2022-02-06 18:53:20|15212.68|15092.68|15209.17|15089.17|15212.68|15092.68|15209.17|15089.17|9
1644173610000|2022-02-06 18:53:30|15209.13|15089.13|15207.99|15087.99|15209.13|15089.13|15207.39|15087.39|10
1644173620000|2022-02-06 18:53:40|15208.11|15088.11|15206.17|15086.17|15208.11|15088.11|15206.17|15086.17|9
1644173630000|2022-02-06 18:53:50|15206.48|15086.48|15206.5|15086.5|15206.76|15086.76|15206.17|15086.17|9
1644173640000|2022-02-06 18:54:00|15206.77|15086.77|15203.39|15083.39|15206.77|15086.77|15202.65|15082.65|10
1644173650000|2022-02-06 18:54:10|15202.75|15082.75|15198.28|15078.28|15202.75|15082.75|15198.28|15078.28|10
1644173660000|2022-02-06 18:54:20|15195.78|15075.78|15184.05|15064.05|15195.78|15075.78|15184.05|15064.05|10
1644173670000|2022-02-06 18:54:30|15182.72|15062.72|15179.56|15059.56|15182.72|15062.72|15179.02|15059.02|10
1644173680000|2022-02-06 18:54:40|15179.54|15059.54|15179.55|15059.55|15179.6|15059.6|15177.82|15057.82|10
1644173690000|2022-02-06 18:54:50|15180.06|15060.06|15180.85|15060.85|15181.51|15061.51|15180.06|15060.06|10
1644173700000|2022-02-06 18:55:00|15180.87|15060.87|15177.33|15057.33|15180.87|15060.87|15177.33|15057.33|10
1644173710000|2022-02-06 18:55:10|15177.04|15057.04|15178.95|15058.95|15179.21|15059.21|15177|15057|10
1644173720000|2022-02-06 18:55:20|15178.47|15058.47|15178.27|15058.27|15180.26|15060.26|15177.98|15057.98|10
1644173730000|2022-02-06 18:55:30|15178.35|15058.35|15178.9|15058.9|15179.5|15059.5|15178.35|15058.35|10
1644173740000|2022-02-06 18:55:40|15178.84|15058.84|15179.23|15059.23|15179.23|15059.23|15178.75|15058.75|10
1644173750000|2022-02-06 18:55:50|15179.45|15059.45|15180.33|15060.33|15180.33|15060.33|15179.45|15059.45|10
1644173760000|2022-02-06 18:56:00|15180.31|15060.31|15178.48|15058.48|15180.47|15060.47|15178.48|15058.48|10
1644173770000|2022-02-06 18:56:10|15178.35|15058.35|15177.26|15057.26|15178.35|15058.35|15177.08|15057.08|9
1644173780000|2022-02-06 18:56:20|15177.25|15057.25|15174.85|15054.85|15177.3|15057.3|15174.85|15054.85|10
1644173790000|2022-02-06 18:56:30|15173.74|15053.74|15170.21|15050.21|15173.74|15053.74|15170.21|15050.21|10
1644173800000|2022-02-06 18:56:40|15169.64|15049.64|15170.9|15050.9|15170.9|15050.9|15168.8|15048.8|10
1644173810000|2022-02-06 18:56:50|15171.34|15051.34|15171.12|15051.12|15172.01|15052.01|15171.12|15051.12|10
1644173820000|2022-02-06 18:57:00|15170.91|15050.91|15171.47|15051.47|15171.96|15051.96|15170.91|15050.91|10
1644173830000|2022-02-06 18:57:10|15171.37|15051.37|15170.88|15050.88|15171.87|15051.87|15170.88|15050.88|8
1644173840000|2022-02-06 18:57:20|15170.76|15050.76|15171.6|15051.6|15171.64|15051.64|15170.35|15050.35|10
1644173850000|2022-02-06 18:57:30|15172.05|15052.05|15172.76|15052.76|15172.76|15052.76|15172.05|15052.05|10
1644173860000|2022-02-06 18:57:40|15172.86|15052.86|15172.75|15052.75|15173.2|15053.2|15172.75|15052.75|10
1644173870000|2022-02-06 18:57:50|15172.6|15052.6|15172.88|15052.88|15172.88|15052.88|15171.96|15051.96|9
1644173880000|2022-02-06 18:58:00|15172.78|15052.78|15174.41|15054.41|15174.41|15054.41|15172.78|15052.78|10
1644173890000|2022-02-06 18:58:10|15174.63|15054.63|15174.82|15054.82|15175.2|15055.2|15174.49|15054.49|10
1644173900000|2022-02-06 18:58:20|15174.49|15054.49|15175.3|15055.3|15175.34|15055.34|15174.49|15054.49|10
1644173910000|2022-02-06 18:58:30|15175.53|15055.53|15174.86|15054.86|15175.53|15055.53|15174.86|15054.86|10
1644173920000|2022-02-06 18:58:40|15174.66|15054.66|15173.7|15053.7|15174.66|15054.66|15173.7|15053.7|10
1644173930000|2022-02-06 18:58:50|15173.67|15053.67|15174.81|15054.81|15174.81|15054.81|15173.66|15053.66|10
1644173940000|2022-02-06 18:59:00|15174.97|15054.97|15177.11|15057.11|15177.23|15057.23|15174.94|15054.94|9
1644173950000|2022-02-06 18:59:10|15177.35|15057.35|15177.64|15057.64|15177.8|15057.8|15177.13|15057.13|8
1644173960000|2022-02-06 18:59:20|15177.73|15057.73|15178.62|15058.62|15178.64|15058.64|15177.7|15057.7|9
1644173970000|2022-02-06 18:59:30|15178.61|15058.61|15181.19|15061.19|15181.19|15061.19|15178.28|15058.28|9
1644173980000|2022-02-06 18:59:40|15181.35|15061.35|15182.12|15062.12|15182.61|15062.61|15181.04|15061.04|10
1644173990000|2022-02-06 18:59:50|15182.59|15062.59|15184.39|15064.39|15184.39|15064.39|15182.53|15062.53|10
1644174000000|2022-02-06 19:00:00|15184.13|15064.13|15180.67|15060.67|15184.44|15064.44|15180.54|15060.54|10
1644174010000|2022-02-06 19:00:10|15180.3|15060.3|15180.51|15060.51|15180.51|15060.51|15179.15|15059.15|10
1644174020000|2022-02-06 19:00:20|15179.93|15059.93|15180.08|15060.08|15180.43|15060.43|15179.93|15059.93|9
1644174030000|2022-02-06 19:00:30|15180.07|15060.07|15183.96|15063.96|15183.96|15063.96|15180.07|15060.07|8
1644174040000|2022-02-06 19:00:40|15184.66|15064.66|15185.54|15065.54|15186.23|15066.23|15184.66|15064.66|10
1644174050000|2022-02-06 19:00:50|15186.09|15066.09|15187.96|15067.96|15188.27|15068.27|15186.09|15066.09|10
1644174060000|2022-02-06 19:01:00|15188.02|15068.02|15188.68|15068.68|15188.68|15068.68|15187.82|15067.82|9
1644174070000|2022-02-06 19:01:10|15188.42|15068.42|15187.99|15067.99|15188.71|15068.71|15187.99|15067.99|9
1644174080000|2022-02-06 19:01:20|15188.39|15068.39|15187.51|15067.51|15188.39|15068.39|15187.32|15067.32|8
1644174090000|2022-02-06 19:01:30|15187.63|15067.63|15189.38|15069.38|15189.38|15069.38|15187.63|15067.63|10
1644174100000|2022-02-06 19:01:40|15189.74|15069.74|15189.48|15069.48|15190.35|15070.35|15189.48|15069.48|9
1644174110000|2022-02-06 19:01:50|15190.53|15070.53|15188.45|15068.45|15190.53|15070.53|15188.44|15068.44|10
1644174120000|2022-02-06 19:02:00|15188.52|15068.52|15188.36|15068.36|15188.89|15068.89|15188.15|15068.15|10
1644174130000|2022-02-06 19:02:10|15188.35|15068.35|15189.84|15069.84|15189.91|15069.91|15188.35|15068.35|10
1644174140000|2022-02-06 19:02:20|15190.31|15070.31|15194.76|15074.76|15194.76|15074.76|15190.2|15070.2|10
1644174150000|2022-02-06 19:02:30|15195.13|15075.13|15197.95|15077.95|15197.95|15077.95|15195.13|15075.13|10
1644174160000|2022-02-06 19:02:40|15197.86|15077.86|15197.63|15077.63|15197.97|15077.97|15197.08|15077.08|10
1644174170000|2022-02-06 19:02:50|15197.51|15077.51|15196.65|15076.65|15197.51|15077.51|15196.28|15076.28|10
1644174180000|2022-02-06 19:03:00|15196.4|15076.4|15196.46|15076.46|15196.46|15076.46|15195.86|15075.86|8
1644174190000|2022-02-06 19:03:10|15196.48|15076.48|15197.03|15077.03|15197.1|15077.1|15196.48|15076.48|8
1644174200000|2022-02-06 19:03:20|15196.28|15076.28|15196.4|15076.4|15196.4|15076.4|15195.89|15075.89|8
1644174210000|2022-02-06 19:03:30|15196.57|15076.57|15197.06|15077.06|15197.06|15077.06|15196.57|15076.57|7
1644174220000|2022-02-06 19:03:40|15198.42|15078.42|15201.04|15081.04|15201.07|15081.07|15198.42|15078.42|9
1644174230000|2022-02-06 19:03:50|15200.97|15080.97|15199.64|15079.64|15200.97|15080.97|15199.35|15079.35|9
1644174240000|2022-02-06 19:04:00|15199.23|15079.23|15199.09|15079.09|15199.26|15079.26|15198.77|15078.77|9
1644174250000|2022-02-06 19:04:10|15199.11|15079.11|15200.25|15080.25|15200.36|15080.36|15199.11|15079.11|10
1644174260000|2022-02-06 19:04:20|15199.61|15079.61|15198.48|15078.48|15199.61|15079.61|15198.45|15078.45|10
1644174270000|2022-02-06 19:04:30|15198.38|15078.38|15199.21|15079.21|15199.21|15079.21|15197.94|15077.94|9
1644174280000|2022-02-06 19:04:40|15199.9|15079.9|15200.69|15080.69|15201.14|15081.14|15199.9|15079.9|10
1644174290000|2022-02-06 19:04:50|15200.46|15080.46|15198.48|15078.48|15200.46|15080.46|15198.48|15078.48|10
1644174300000|2022-02-06 19:05:00|15198.4|15078.4|15195.54|15075.54|15198.4|15078.4|15195.51|15075.51|10
1644174310000|2022-02-06 19:05:10|15196.23|15076.23|15199.42|15079.42|15199.42|15079.42|15196.23|15076.23|10
1644174320000|2022-02-06 19:05:20|15200.4|15080.4|15203.82|15083.82|15203.82|15083.82|15200.4|15080.4|10
1644174330000|2022-02-06 19:05:30|15203.93|15083.93|15202.86|15082.86|15204.09|15084.09|15202.52|15082.52|8
1644174340000|2022-02-06 19:05:40|15202.98|15082.98|15203.91|15083.91|15203.91|15083.91|15202.98|15082.98|9
1644174350000|2022-02-06 19:05:50|15203.94|15083.94|15205.3|15085.3|15205.3|15085.3|15203.5|15083.5|10
1644174360000|2022-02-06 19:06:00|15205.4|15085.4|15205.61|15085.61|15206.23|15086.23|15205.36|15085.36|10
1644174370000|2022-02-06 19:06:10|15205.67|15085.67|15205.91|15085.91|15206.27|15086.27|15205.59|15085.59|10
1644174380000|2022-02-06 19:06:20|15205.85|15085.85|15205.38|15085.38|15205.96|15085.96|15205.3|15085.3|9
1644174390000|2022-02-06 19:06:30|15205.01|15085.01|15207.83|15087.83|15208.16|15088.16|15205.01|15085.01|8
1644174400000|2022-02-06 19:06:40|15207.79|15087.79|15207.58|15087.58|15207.79|15087.79|15207.21|15087.21|9
1644174410000|2022-02-06 19:06:50|15207.6|15087.6|15207|15087|15207.6|15087.6|15206.76|15086.76|8
1644174420000|2022-02-06 19:07:00|15207.04|15087.04|15207.5|15087.5|15208.3|15088.3|15207.04|15087.04|9
1644174430000|2022-02-06 19:07:10|15207.7|15087.7|15207.61|15087.61|15209.26|15089.26|15207.56|15087.56|8
1644174440000|2022-02-06 19:07:20|15208.2|15088.2|15208.38|15088.38|15208.8|15088.8|15208.2|15088.2|9
1644174450000|2022-02-06 19:07:30|15208.66|15088.66|15209.6|15089.6|15209.6|15089.6|15208.54|15088.54|7
1644174460000|2022-02-06 19:07:40|15209.86|15089.86|15208.83|15088.83|15210.24|15090.24|15208.83|15088.83|10
1644174470000|2022-02-06 19:07:50|15208.84|15088.84|15208.77|15088.77|15210.03|15090.03|15208.77|15088.77|9
1644174480000|2022-02-06 19:08:00|15208.34|15088.34|15210.27|15090.27|15210.27|15090.27|15208.32|15088.32|10
1644174490000|2022-02-06 19:08:10|15210.28|15090.28|15210.29|15090.29|15210.29|15090.29|15209.74|15089.74|10
1644174500000|2022-02-06 19:08:20|15210.23|15090.23|15210.16|15090.16|15210.23|15090.23|15209.99|15089.99|10
1644174510000|2022-02-06 19:08:30|15209.92|15089.92|15206.1|15086.1|15210.01|15090.01|15205.89|15085.89|10
1644174520000|2022-02-06 19:08:40|15206.04|15086.04|15207.61|15087.61|15207.61|15087.61|15205.39|15085.39|10
1644174530000|2022-02-06 19:08:50|15207.56|15087.56|15206.81|15086.81|15208.27|15088.27|15206.66|15086.66|9
1644174540000|2022-02-06 19:09:00|15206.95|15086.95|15208.41|15088.41|15208.55|15088.55|15206.88|15086.88|10
1644174550000|2022-02-06 19:09:10|15208.6|15088.6|15209.62|15089.62|15209.74|15089.74|15208.6|15088.6|9
1644174560000|2022-02-06 19:09:20|15209.48|15089.48|15208.6|15088.6|15209.48|15089.48|15208.6|15088.6|8
1644174570000|2022-02-06 19:09:30|15208.27|15088.27|15208.15|15088.15|15208.27|15088.27|15207.39|15087.39|9
1644174580000|2022-02-06 19:09:40|15208.42|15088.42|15207.54|15087.54|15208.62|15088.62|15207.54|15087.54|9
1644174590000|2022-02-06 19:09:50|15207.45|15087.45|15206.42|15086.42|15207.45|15087.45|15206.42|15086.42|10
1644174600000|2022-02-06 19:10:00|15206.35|15086.35|15205.59|15085.59|15206.36|15086.36|15205.5|15085.5|9
1644174610000|2022-02-06 19:10:10|15205.71|15085.71|15206.33|15086.33|15206.33|15086.33|15205.19|15085.19|9
1644174620000|2022-02-06 19:10:20|15206.41|15086.41|15204.55|15084.55|15206.96|15086.96|15204.55|15084.55|9
1644174630000|2022-02-06 19:10:30|15203.69|15083.69|15202.36|15082.36|15203.82|15083.82|15201.96|15081.96|10
1644174640000|2022-02-06 19:10:40|15202.29|15082.29|15203.38|15083.38|15203.57|15083.57|15202.29|15082.29|10
1644174650000|2022-02-06 19:10:50|15203.85|15083.85|15203.5|15083.5|15204.33|15084.33|15203.5|15083.5|10
1644174660000|2022-02-06 19:11:00|15202.85|15082.85|15204.36|15084.36|15204.36|15084.36|15202.84|15082.84|10
1644174670000|2022-02-06 19:11:10|15203.96|15083.96|15201.58|15081.58|15204.05|15084.05|15201.58|15081.58|9
1644174680000|2022-02-06 19:11:20|15201.59|15081.59|15203.85|15083.85|15203.85|15083.85|15201.59|15081.59|7
1644174690000|2022-02-06 19:11:30|15203.64|15083.64|15204.55|15084.55|15204.63|15084.63|15203.64|15083.64|9
1644174700000|2022-02-06 19:11:40|15204.61|15084.61|15204.87|15084.87|15204.95|15084.95|15203.89|15083.89|10
1644174710000|2022-02-06 19:11:50|15204.17|15084.17|15205.12|15085.12|15205.12|15085.12|15203.93|15083.93|10
1644174720000|2022-02-06 19:12:00|15205.2|15085.2|15205.81|15085.81|15205.81|15085.81|15204.37|15084.37|10
1644174730000|2022-02-06 19:12:10|15205.56|15085.56|15204.53|15084.53|15205.56|15085.56|15204.53|15084.53|10
1644174740000|2022-02-06 19:12:20|15204.28|15084.28|15203.13|15083.13|15204.28|15084.28|15203.13|15083.13|10
1644174750000|2022-02-06 19:12:30|15203.15|15083.15|15203.22|15083.22|15203.37|15083.37|15203.13|15083.13|9
1644174760000|2022-02-06 19:12:40|15203.25|15083.25|15203.44|15083.44|15203.44|15083.44|15203.04|15083.04|9
1644174770000|2022-02-06 19:12:50|15203.99|15083.99|15204.68|15084.68|15204.97|15084.97|15203.99|15083.99|9
1644174780000|2022-02-06 19:13:00|15204.65|15084.65|15205.74|15085.74|15205.74|15085.74|15204.51|15084.51|8
1644174790000|2022-02-06 19:13:10|15205.8|15085.8|15206.62|15086.62|15206.69|15086.69|15205.8|15085.8|8
1644174800000|2022-02-06 19:13:20|15206.51|15086.51|15206.37|15086.37|15206.51|15086.51|15205.79|15085.79|9
1644174810000|2022-02-06 19:13:30|15206.48|15086.48|15206.94|15086.94|15207.25|15087.25|15206.48|15086.48|10
1644174820000|2022-02-06 19:13:40|15206.66|15086.66|15206.19|15086.19|15206.78|15086.78|15206.19|15086.19|9
1644174830000|2022-02-06 19:13:50|15206.37|15086.37|15206.7|15086.7|15206.7|15086.7|15205.96|15085.96|10
1644174840000|2022-02-06 19:14:00|15206.93|15086.93|15206.97|15086.97|15207.28|15087.28|15206.8|15086.8|9
1644174850000|2022-02-06 19:14:10|15206.86|15086.86|15207.16|15087.16|15207.32|15087.32|15206.86|15086.86|10
1644174860000|2022-02-06 19:14:20|15207.21|15087.21|15207.12|15087.12|15207.32|15087.32|15207.11|15087.11|9
1644174870000|2022-02-06 19:14:30|15207.05|15087.05|15206.95|15086.95|15207.05|15087.05|15206.26|15086.26|10
1644174880000|2022-02-06 19:14:40|15207.06|15087.06|15206.86|15086.86|15207.06|15087.06|15206.59|15086.59|8
1644174890000|2022-02-06 19:14:50|15206.72|15086.72|15207.2|15087.2|15207.28|15087.28|15206.67|15086.67|9
1644174900000|2022-02-06 19:15:00|15206.84|15086.84|15207.53|15087.53|15207.86|15087.86|15206.84|15086.84|9
1644174910000|2022-02-06 19:15:10|15207.26|15087.26|15207.7|15087.7|15207.7|15087.7|15207.22|15087.22|10
1644174920000|2022-02-06 19:15:20|15207.86|15087.86|15208.51|15088.51|15208.97|15088.97|15207.79|15087.79|10
1644174930000|2022-02-06 19:15:30|15208.56|15088.56|15208.7|15088.7|15208.84|15088.84|15208.56|15088.56|9
1644174940000|2022-02-06 19:15:40|15209.16|15089.16|15211.26|15091.26|15211.45|15091.45|15209.16|15089.16|10
1644174950000|2022-02-06 19:15:50|15211.3|15091.3|15212.28|15092.28|15212.28|15092.28|15211.3|15091.3|10
1644174960000|2022-02-06 19:16:00|15212.34|15092.34|15211.81|15091.81|15212.34|15092.34|15211.75|15091.75|6
1644174970000|2022-02-06 19:16:10|15211.75|15091.75|15211.81|15091.81|15211.81|15091.81|15211.55|15091.55|7
1644174980000|2022-02-06 19:16:20|15211.96|15091.96|15212.27|15092.27|15212.93|15092.93|15211.93|15091.93|10
1644174990000|2022-02-06 19:16:30|15212.78|15092.78|15218.03|15098.03|15218.03|15098.03|15212.78|15092.78|10
1644175000000|2022-02-06 19:16:40|15218.11|15098.11|15221.13|15101.13|15221.13|15101.13|15218.11|15098.11|10
1644175010000|2022-02-06 19:16:50|15220.94|15100.94|15221.67|15101.67|15221.67|15101.67|15220.69|15100.69|10
1644175020000|2022-02-06 19:17:00|15222.07|15102.07|15222.2|15102.2|15222.2|15102.2|15222.06|15102.06|5
1644175030000|2022-02-06 19:17:10|15222.19|15102.19|15221.74|15101.74|15223.16|15103.16|15221.49|15101.49|10
1644175040000|2022-02-06 19:17:20|15221.58|15101.58|15221.8|15101.8|15221.92|15101.92|15221.58|15101.58|7
1644175050000|2022-02-06 19:17:30|15221.86|15101.86|15221.51|15101.51|15222.44|15102.44|15221.51|15101.51|10
1644175060000|2022-02-06 19:17:40|15221.22|15101.22|15221.85|15101.85|15221.85|15101.85|15221.11|15101.11|10
1644175070000|2022-02-06 19:17:50|15221.86|15101.86|15222.34|15102.34|15222.34|15102.34|15221.74|15101.74|8
1644175080000|2022-02-06 19:18:00|15222.36|15102.36|15221.48|15101.48|15222.36|15102.36|15221.38|15101.38|6
1644175090000|2022-02-06 19:18:10|15221.95|15101.95|15223.12|15103.12|15223.18|15103.18|15221.61|15101.61|10
1644175100000|2022-02-06 19:18:20|15223.56|15103.56|15224.52|15104.52|15224.52|15104.52|15223.52|15103.52|9
1644175110000|2022-02-06 19:18:30|15224.54|15104.54|15225.68|15105.68|15225.68|15105.68|15224.54|15104.54|10
1644175120000|2022-02-06 19:18:40|15225.84|15105.84|15225.6|15105.6|15225.84|15105.84|15225.17|15105.17|8
1644175130000|2022-02-06 19:18:50|15226.21|15106.21|15226.21|15106.21|15226.21|15106.21|15225.76|15105.76|9
1644175140000|2022-02-06 19:19:00|15226.26|15106.26|15227.23|15107.23|15227.23|15107.23|15226.26|15106.26|6
1644175150000|2022-02-06 19:19:10|15227.54|15107.54|15227.95|15107.95|15227.95|15107.95|15227.27|15107.27|9
1644175160000|2022-02-06 19:19:20|15227.94|15107.94|15227.94|15107.94|15228.52|15108.52|15227.4|15107.4|8
1644175170000|2022-02-06 19:19:30|15227.52|15107.52|15227.79|15107.79|15227.84|15107.84|15227.4|15107.4|6
1644175180000|2022-02-06 19:19:40|15227.9|15107.9|15230.47|15110.47|15230.47|15110.47|15227.9|15107.9|10
1644175190000|2022-02-06 19:19:50|15230.51|15110.51|15230.61|15110.61|15230.75|15110.75|15229.92|15109.92|10
1644175200000|2022-02-06 19:20:00|15230.72|15110.72|15231.02|15111.02|15231.14|15111.14|15230.72|15110.72|9
1644175210000|2022-02-06 19:20:10|15231.06|15111.06|15231.32|15111.32|15231.32|15111.32|15230.88|15110.88|8
1644175220000|2022-02-06 19:20:20|15231.4|15111.4|15231.62|15111.62|15231.62|15111.62|15231.29|15111.29|10
1644175230000|2022-02-06 19:20:30|15231.73|15111.73|15231.88|15111.88|15232.05|15112.05|15231.67|15111.67|8
1644175240000|2022-02-06 19:20:40|15231.78|15111.78|15232.02|15112.02|15232.25|15112.25|15231.63|15111.63|9
1644175250000|2022-02-06 19:20:50|15231.93|15111.93|15231.52|15111.52|15231.93|15111.93|15231.22|15111.22|7
1644175260000|2022-02-06 19:21:00|15231.45|15111.45|15230.9|15110.9|15231.76|15111.76|15230.56|15110.56|10
1644175270000|2022-02-06 19:21:10|15231.77|15111.77|15233.33|15113.33|15233.55|15113.55|15231.77|15111.77|10
1644175280000|2022-02-06 19:21:20|15233.2|15113.2|15232.94|15112.94|15233.38|15113.38|15232.13|15112.13|9
1644175290000|2022-02-06 19:21:30|15232.9|15112.9|15231.53|15111.53|15232.9|15112.9|15231.53|15111.53|8
1644175300000|2022-02-06 19:21:40|15231.71|15111.71|15231.55|15111.55|15232.03|15112.03|15231.55|15111.55|9
1644175310000|2022-02-06 19:21:50|15231.21|15111.21|15231.87|15111.87|15231.87|15111.87|15230.98|15110.98|7
1644175320000|2022-02-06 19:22:00|15231.7|15111.7|15230.47|15110.47|15231.9|15111.9|15230.47|15110.47|8
1644175330000|2022-02-06 19:22:10|15230.46|15110.46|15228.02|15108.02|15230.46|15110.46|15228.02|15108.02|9
1644175340000|2022-02-06 19:22:20|15227.81|15107.81|15227.73|15107.73|15227.81|15107.81|15227.43|15107.43|6
1644175350000|2022-02-06 19:22:30|15227.45|15107.45|15228.37|15108.37|15228.39|15108.39|15227.28|15107.28|9
1644175360000|2022-02-06 19:22:40|15228.55|15108.55|15229.32|15109.32|15229.32|15109.32|15228.47|15108.47|9
1644175370000|2022-02-06 19:22:50|15229.38|15109.38|15232.47|15112.47|15232.47|15112.47|15229.38|15109.38|9
1644175380000|2022-02-06 19:23:00|15232.7|15112.7|15233.11|15113.11|15233.2|15113.2|15232.58|15112.58|8
1644175390000|2022-02-06 19:23:10|15233.3|15113.3|15236.53|15116.53|15236.53|15116.53|15233.3|15113.3|10
1644175400000|2022-02-06 19:23:20|15236.86|15116.86|15239.1|15119.1|15239.21|15119.21|15236.86|15116.86|9
1644175410000|2022-02-06 19:23:30|15239.21|15119.21|15239.9|15119.9|15239.92|15119.92|15238.81|15118.81|9
1644175420000|2022-02-06 19:23:40|15240.31|15120.31|15242.13|15122.13|15242.13|15122.13|15240.27|15120.27|9
1644175430000|2022-02-06 19:23:50|15242.22|15122.22|15243.45|15123.45|15243.45|15123.45|15241.42|15121.42|9
1644175440000|2022-02-06 19:24:00|15244.56|15124.56|15246.37|15126.37|15246.37|15126.37|15244.56|15124.56|9
1644175450000|2022-02-06 19:24:10|15246.28|15126.28|15246.18|15126.18|15247.18|15127.18|15246.18|15126.18|9
1644175460000|2022-02-06 19:24:20|15246.3|15126.3|15245.25|15125.25|15246.3|15126.3|15244.36|15124.36|10
1644175470000|2022-02-06 19:24:30|15245|15125|15245.02|15125.02|15245.35|15125.35|15245|15125|7
1644175480000|2022-02-06 19:24:40|15244.99|15124.99|15245.72|15125.72|15246.17|15126.17|15244.81|15124.81|9
1644175490000|2022-02-06 19:24:50|15246.35|15126.35|15247.12|15127.12|15247.12|15127.12|15246.34|15126.34|8
1644175500000|2022-02-06 19:25:00|15247.14|15127.14|15247.54|15127.54|15247.54|15127.54|15247.14|15127.14|10
1644175510000|2022-02-06 19:25:10|15247.65|15127.65|15247.15|15127.15|15247.9|15127.9|15247|15127|10
1644175520000|2022-02-06 19:25:20|15247.32|15127.32|15249.52|15129.52|15249.52|15129.52|15247.32|15127.32|10
1644175530000|2022-02-06 19:25:30|15249.57|15129.57|15247.58|15127.58|15249.75|15129.75|15247.51|15127.51|9
1644175540000|2022-02-06 19:25:40|15247.38|15127.38|15246.15|15126.15|15247.55|15127.55|15246.15|15126.15|10
1644175550000|2022-02-06 19:25:50|15246.6|15126.6|15246.88|15126.88|15247.01|15127.01|15246.4|15126.4|10
1644175560000|2022-02-06 19:26:00|15246.98|15126.98|15244|15124|15246.98|15126.98|15244|15124|10
1644175570000|2022-02-06 19:26:10|15243.83|15123.83|15239.95|15119.95|15243.83|15123.83|15239.95|15119.95|8
1644175580000|2022-02-06 19:26:20|15239.93|15119.93|15237.14|15117.14|15239.93|15119.93|15236.7|15116.7|10
1644175590000|2022-02-06 19:26:30|15236.7|15116.7|15237.55|15117.55|15238.18|15118.18|15236.47|15116.47|10
1644175600000|2022-02-06 19:26:40|15236.86|15116.86|15236.05|15116.05|15236.86|15116.86|15235.35|15115.35|10
1644175610000|2022-02-06 19:26:50|15236.11|15116.11|15236.01|15116.01|15236.7|15116.7|15236.01|15116.01|10
1644175620000|2022-02-06 19:27:00|15236.4|15116.4|15235.89|15115.89|15236.4|15116.4|15235.45|15115.45|9
1644175630000|2022-02-06 19:27:10|15236.34|15116.34|15238.2|15118.2|15238.31|15118.31|15236.34|15116.34|9
1644175640000|2022-02-06 19:27:20|15238.32|15118.32|15240.49|15120.49|15240.5|15120.5|15238.32|15118.32|10
1644175650000|2022-02-06 19:27:30|15241.72|15121.72|15242.46|15122.46|15242.52|15122.52|15241.72|15121.72|8
1644175660000|2022-02-06 19:27:40|15243.02|15123.02|15245.21|15125.21|15245.21|15125.21|15243.02|15123.02|8
1644175670000|2022-02-06 19:27:50|15245.18|15125.18|15245.99|15125.99|15245.99|15125.99|15244.02|15124.02|10
1644175680000|2022-02-06 19:28:00|15246.47|15126.47|15247.12|15127.12|15247.47|15127.47|15246.47|15126.47|10
1644175690000|2022-02-06 19:28:10|15247.15|15127.15|15245.91|15125.91|15247.15|15127.15|15245.87|15125.87|10
1644175700000|2022-02-06 19:28:20|15245.94|15125.94|15246.11|15126.11|15246.18|15126.18|15245.93|15125.93|8
1644175710000|2022-02-06 19:28:30|15246.28|15126.28|15246.07|15126.07|15246.28|15126.28|15246.04|15126.04|7
1644175720000|2022-02-06 19:28:40|15246.08|15126.08|15245.62|15125.62|15246.16|15126.16|15245.62|15125.62|10
1644175730000|2022-02-06 19:28:50|15245.55|15125.55|15244.85|15124.85|15245.58|15125.58|15244.85|15124.85|7
1644175740000|2022-02-06 19:29:00|15244.77|15124.77|15243.98|15123.98|15244.82|15124.82|15243.98|15123.98|9
1644175750000|2022-02-06 19:29:10|15243.92|15123.92|15244.44|15124.44|15244.69|15124.69|15243.81|15123.81|9
1644175760000|2022-02-06 19:29:20|15244.14|15124.14|15244.26|15124.26|15244.45|15124.45|15244.14|15124.14|9
1644175770000|2022-02-06 19:29:30|15244.33|15124.33|15245.89|15125.89|15245.89|15125.89|15244.3|15124.3|9
1644175780000|2022-02-06 19:29:40|15246.11|15126.11|15248.36|15128.36|15248.36|15128.36|15246.11|15126.11|9
1644175790000|2022-02-06 19:29:50|15248.5|15128.5|15250.23|15130.23|15250.23|15130.23|15248.5|15128.5|10
1644175800000|2022-02-06 19:30:00|15251.65|15131.65|15253.17|15133.17|15253.17|15133.17|15251.65|15131.65|10
1644175810000|2022-02-06 19:30:10|15253.62|15133.62|15253.71|15133.71|15254.17|15134.17|15253.61|15133.61|9
1644175820000|2022-02-06 19:30:20|15253.56|15133.56|15254.16|15134.16|15254.39|15134.39|15253.56|15133.56|9
1644175830000|2022-02-06 19:30:30|15253.98|15133.98|15253.79|15133.79|15253.98|15133.98|15253.08|15133.08|8
1644175840000|2022-02-06 19:30:40|15253.75|15133.75|15254.13|15134.13|15254.53|15134.53|15253.75|15133.75|10
1644175850000|2022-02-06 19:30:50|15254.2|15134.2|15257.65|15137.65|15257.65|15137.65|15254.2|15134.2|10
1644175860000|2022-02-06 19:31:00|15257.4|15137.4|15257.92|15137.92|15258.04|15138.04|15257.4|15137.4|9
1644175870000|2022-02-06 19:31:10|15258.16|15138.16|15259.72|15139.72|15259.79|15139.79|15258.09|15138.09|7
1644175880000|2022-02-06 19:31:20|15259.84|15139.84|15263.18|15143.18|15263.19|15143.19|15259.84|15139.84|10
1644175890000|2022-02-06 19:31:30|15262.97|15142.97|15263.41|15143.41|15263.49|15143.49|15262.58|15142.58|9
1644175900000|2022-02-06 19:31:40|15263.54|15143.54|15263.92|15143.92|15263.92|15143.92|15263.54|15143.54|9
1644175910000|2022-02-06 19:31:50|15263.84|15143.84|15263.37|15143.37|15263.89|15143.89|15263.29|15143.29|10
1644175920000|2022-02-06 19:32:00|15263.71|15143.71|15264.02|15144.02|15264.02|15144.02|15263.54|15143.54|10
1644175930000|2022-02-06 19:32:10|15264|15144|15263.96|15143.96|15264.15|15144.15|15263.69|15143.69|10
1644175940000|2022-02-06 19:32:20|15263.99|15143.99|15264.24|15144.24|15264.3|15144.3|15263.82|15143.82|9
1644175950000|2022-02-06 19:32:30|15264.17|15144.17|15262.47|15142.47|15264.17|15144.17|15262.34|15142.34|9
1644175960000|2022-02-06 19:32:40|15262.67|15142.67|15263.24|15143.24|15263.47|15143.47|15262.67|15142.67|10
1644175970000|2022-02-06 19:32:50|15263.63|15143.63|15265.68|15145.68|15265.68|15145.68|15263.42|15143.42|10
1644175980000|2022-02-06 19:33:00|15265.55|15145.55|15266.35|15146.35|15266.35|15146.35|15265.55|15145.55|10
1644175990000|2022-02-06 19:33:10|15266.45|15146.45|15269.31|15149.31|15269.31|15149.31|15266.45|15146.45|10
1644176000000|2022-02-06 19:33:20|15269.19|15149.19|15267.8|15147.8|15269.75|15149.75|15267.7|15147.7|9
1644176010000|2022-02-06 19:33:30|15267.08|15147.08|15264.68|15144.68|15267.08|15147.08|15264.61|15144.61|9
1644176020000|2022-02-06 19:33:40|15264.94|15144.94|15264.41|15144.41|15264.94|15144.94|15264.27|15144.27|10
1644176030000|2022-02-06 19:33:50|15264.19|15144.19|15264.07|15144.07|15264.53|15144.53|15263.83|15143.83|10
1644176040000|2022-02-06 19:34:00|15264.09|15144.09|15263.16|15143.16|15264.09|15144.09|15262.86|15142.86|8
1644176050000|2022-02-06 19:34:10|15263.27|15143.27|15263.28|15143.28|15263.68|15143.68|15263.13|15143.13|10
1644176060000|2022-02-06 19:34:20|15263.24|15143.24|15261.96|15141.96|15263.31|15143.31|15261.96|15141.96|8
1644176070000|2022-02-06 19:34:30|15261.75|15141.75|15259.26|15139.26|15261.85|15141.85|15259.26|15139.26|10
1644176080000|2022-02-06 19:34:40|15259.14|15139.14|15258.6|15138.6|15259.55|15139.55|15258.6|15138.6|9
1644176090000|2022-02-06 19:34:50|15258.58|15138.58|15258.07|15138.07|15259.46|15139.46|15258.07|15138.07|10
1644176100000|2022-02-06 19:35:00|15258.09|15138.09|15256.8|15136.8|15258.09|15138.09|15256.8|15136.8|9
1644176110000|2022-02-06 19:35:10|15257.21|15137.21|15254.9|15134.9|15257.21|15137.21|15254.9|15134.9|10
1644176120000|2022-02-06 19:35:20|15254.44|15134.44|15253.78|15133.78|15254.51|15134.51|15253.55|15133.55|9
1644176130000|2022-02-06 19:35:30|15253.84|15133.84|15253.8|15133.8|15253.84|15133.84|15252.7|15132.7|10
1644176140000|2022-02-06 19:35:40|15254.12|15134.12|15255.8|15135.8|15256.09|15136.09|15254.12|15134.12|10
1644176150000|2022-02-06 19:35:50|15256.18|15136.18|15256.16|15136.16|15256.58|15136.58|15256.13|15136.13|8
1644176160000|2022-02-06 19:36:00|15256.37|15136.37|15255.71|15135.71|15256.37|15136.37|15255.71|15135.71|8
1644176170000|2022-02-06 19:36:10|15255.83|15135.83|15254.87|15134.87|15256.15|15136.15|15254.87|15134.87|9
1644176180000|2022-02-06 19:36:20|15254.55|15134.55|15254.21|15134.21|15254.85|15134.85|15254.16|15134.16|10
1644176190000|2022-02-06 19:36:30|15254.07|15134.07|15252.08|15132.08|15254.07|15134.07|15252.08|15132.08|9
1644176200000|2022-02-06 19:36:40|15251.92|15131.92|15251.82|15131.82|15252.15|15132.15|15251.37|15131.37|9
1644176210000|2022-02-06 19:36:50|15251.94|15131.94|15251.38|15131.38|15252.41|15132.41|15251.18|15131.18|9
1644176220000|2022-02-06 19:37:00|15251.21|15131.21|15252.05|15132.05|15252.05|15132.05|15250.72|15130.72|9
1644176230000|2022-02-06 19:37:10|15252.1|15132.1|15252.13|15132.13|15252.43|15132.43|15252.1|15132.1|10
1644176240000|2022-02-06 19:37:20|15252.11|15132.11|15252.16|15132.16|15252.16|15132.16|15251.52|15131.52|10
1644176250000|2022-02-06 19:37:30|15252.25|15132.25|15252.62|15132.62|15252.64|15132.64|15252.13|15132.13|9
1644176260000|2022-02-06 19:37:40|15252.55|15132.55|15253.36|15133.36|15253.36|15133.36|15252.35|15132.35|10
1644176270000|2022-02-06 19:37:50|15253.26|15133.26|15253.65|15133.65|15253.65|15133.65|15253.18|15133.18|9
1644176280000|2022-02-06 19:38:00|15254.07|15134.07|15253.96|15133.96|15254.07|15134.07|15253.58|15133.58|9
1644176290000|2022-02-06 19:38:10|15253.92|15133.92|15253.86|15133.86|15253.92|15133.92|15253.66|15133.66|8
1644176300000|2022-02-06 19:38:20|15254.04|15134.04|15254.1|15134.1|15254.12|15134.12|15254.04|15134.04|8
1644176310000|2022-02-06 19:38:30|15254.07|15134.07|15253.38|15133.38|15254.07|15134.07|15253.28|15133.28|8
1644176320000|2022-02-06 19:38:40|15253.24|15133.24|15253.71|15133.71|15254.04|15134.04|15253.14|15133.14|10
1644176330000|2022-02-06 19:38:50|15253.93|15133.93|15253.53|15133.53|15254.12|15134.12|15253.32|15133.32|9
1644176340000|2022-02-06 19:39:00|15253.44|15133.44|15252.35|15132.35|15253.44|15133.44|15252.35|15132.35|10
1644176350000|2022-02-06 19:39:10|15252.69|15132.69|15252.25|15132.25|15252.69|15132.69|15252.23|15132.23|9
1644176360000|2022-02-06 19:39:20|15252.28|15132.28|15252.53|15132.53|15252.6|15132.6|15252.28|15132.28|7
1644176370000|2022-02-06 19:39:30|15252.47|15132.47|15252.12|15132.12|15252.47|15132.47|15252|15132|8
1644176380000|2022-02-06 19:39:40|15252.15|15132.15|15252.96|15132.96|15252.97|15132.97|15252.15|15132.15|10
1644176390000|2022-02-06 19:39:50|15253.21|15133.21|15254.6|15134.6|15254.6|15134.6|15252.51|15132.51|10
1644176400000|2022-02-06 19:40:00|15254.78|15134.78|15255.97|15135.97|15256.56|15136.56|15254.78|15134.78|10
1644176410000|2022-02-06 19:40:10|15256.35|15136.35|15256.66|15136.66|15256.66|15136.66|15255.4|15135.4|10
1644176420000|2022-02-06 19:40:20|15256.67|15136.67|15259.25|15139.25|15259.25|15139.25|15256.57|15136.57|10
1644176430000|2022-02-06 19:40:30|15259.29|15139.29|15259.85|15139.85|15260.05|15140.05|15259.17|15139.17|10
1644176440000|2022-02-06 19:40:40|15259.19|15139.19|15259.51|15139.51|15259.51|15139.51|15258.98|15138.98|8
1644176450000|2022-02-06 19:40:50|15260.27|15140.27|15260.87|15140.87|15260.9|15140.9|15260.24|15140.24|9
1644176460000|2022-02-06 19:41:00|15260.83|15140.83|15261.04|15141.04|15261.04|15141.04|15260.65|15140.65|10
1644176470000|2022-02-06 19:41:10|15260.98|15140.98|15261.23|15141.23|15261.7|15141.7|15260.98|15140.98|9
1644176480000|2022-02-06 19:41:20|15261.17|15141.17|15260.18|15140.18|15261.17|15141.17|15260.18|15140.18|9
1644176490000|2022-02-06 19:41:30|15259.64|15139.64|15259.15|15139.15|15259.64|15139.64|15259.15|15139.15|9
1644176500000|2022-02-06 19:41:40|15259.05|15139.05|15258.25|15138.25|15259.16|15139.16|15258.22|15138.22|10
1644176510000|2022-02-06 19:41:50|15258.17|15138.17|15258.11|15138.11|15258.2|15138.2|15257.92|15137.92|8
1644176520000|2022-02-06 19:42:00|15258.21|15138.21|15258.64|15138.64|15258.82|15138.82|15257.89|15137.89|10
1644176530000|2022-02-06 19:42:10|15258.63|15138.63|15255.96|15135.96|15258.66|15138.66|15255.96|15135.96|10
1644176540000|2022-02-06 19:42:20|15256.64|15136.64|15256.51|15136.51|15257.14|15137.14|15256.51|15136.51|10
1644176550000|2022-02-06 19:42:30|15256.55|15136.55|15255.49|15135.49|15256.55|15136.55|15255.47|15135.47|9
1644176560000|2022-02-06 19:42:40|15255.72|15135.72|15254.93|15134.93|15255.72|15135.72|15254.86|15134.86|9
1644176570000|2022-02-06 19:42:50|15254.8|15134.8|15255.13|15135.13|15255.37|15135.37|15254.8|15134.8|8
1644176580000|2022-02-06 19:43:00|15254.98|15134.98|15253.01|15133.01|15254.98|15134.98|15253.01|15133.01|9
1644176590000|2022-02-06 19:43:10|15252.87|15132.87|15246.77|15126.77|15252.87|15132.87|15246.77|15126.77|10
1644176600000|2022-02-06 19:43:20|15245.72|15125.72|15242.33|15122.33|15245.99|15125.99|15242.33|15122.33|9
1644176610000|2022-02-06 19:43:30|15242.24|15122.24|15241.84|15121.84|15242.51|15122.51|15241.29|15121.29|10
1644176620000|2022-02-06 19:43:40|15242.24|15122.24|15242.31|15122.31|15242.95|15122.95|15240.84|15120.84|9
1644176630000|2022-02-06 19:43:50|15242.39|15122.39|15242.87|15122.87|15242.89|15122.89|15241.76|15121.76|9
1644176640000|2022-02-06 19:44:00|15243.2|15123.2|15245.13|15125.13|15245.13|15125.13|15242.33|15122.33|10
1644176650000|2022-02-06 19:44:10|15245.72|15125.72|15247.88|15127.88|15248.13|15128.13|15245.72|15125.72|10
1644176660000|2022-02-06 19:44:20|15247.78|15127.78|15248.72|15128.72|15248.8|15128.8|15247.77|15127.77|10
1644176670000|2022-02-06 19:44:30|15248.98|15128.98|15248.45|15128.45|15249.3|15129.3|15248.45|15128.45|10
1644176680000|2022-02-06 19:44:40|15248.3|15128.3|15249.67|15129.67|15249.67|15129.67|15248.26|15128.26|10
1644176690000|2022-02-06 19:44:50|15250.25|15130.25|15250.87|15130.87|15251.1|15131.1|15250.25|15130.25|8
1644176700000|2022-02-06 19:45:00|15250.77|15130.77|15249.91|15129.91|15251.18|15131.18|15249.91|15129.91|10
1644176710000|2022-02-06 19:45:10|15249.82|15129.82|15248.05|15128.05|15249.84|15129.84|15248.05|15128.05|10
1644176720000|2022-02-06 19:45:20|15247.77|15127.77|15247.76|15127.76|15247.77|15127.77|15246.97|15126.97|10
1644176730000|2022-02-06 19:45:30|15247.86|15127.86|15248.34|15128.34|15248.63|15128.63|15247.86|15127.86|10
1644176740000|2022-02-06 19:45:40|15248.09|15128.09|15247.83|15127.83|15248.09|15128.09|15247.42|15127.42|10
1644176750000|2022-02-06 19:45:50|15247.68|15127.68|15247.94|15127.94|15247.94|15127.94|15246.75|15126.75|9
1644176760000|2022-02-06 19:46:00|15248.11|15128.11|15251.09|15131.09|15251.09|15131.09|15248.11|15128.11|9
1644176770000|2022-02-06 19:46:10|15251.12|15131.12|15250.4|15130.4|15251.12|15131.12|15250.4|15130.4|9
1644176780000|2022-02-06 19:46:20|15250.8|15130.8|15253.7|15133.7|15253.87|15133.87|15250.8|15130.8|10
1644176790000|2022-02-06 19:46:30|15253.99|15133.99|15254.53|15134.53|15254.81|15134.81|15253.8|15133.8|10
1644176800000|2022-02-06 19:46:40|15254.34|15134.34|15256|15136|15256.02|15136.02|15254.34|15134.34|10
1644176810000|2022-02-06 19:46:50|15255.58|15135.58|15255.88|15135.88|15256.18|15136.18|15255.54|15135.54|9
1644176820000|2022-02-06 19:47:00|15255.79|15135.79|15255.64|15135.64|15256.36|15136.36|15255.64|15135.64|8
1644176830000|2022-02-06 19:47:10|15255.51|15135.51|15256.09|15136.09|15256.3|15136.3|15255.51|15135.51|9
1644176840000|2022-02-06 19:47:20|15256.27|15136.27|15256.17|15136.17|15256.44|15136.44|15255.49|15135.49|10
1644176850000|2022-02-06 19:47:30|15256.2|15136.2|15256.89|15136.89|15257.41|15137.41|15256.06|15136.06|8
1644176860000|2022-02-06 19:47:40|15257.04|15137.04|15256.73|15136.73|15257.27|15137.27|15256.73|15136.73|10
1644176870000|2022-02-06 19:47:50|15256.38|15136.38|15257.1|15137.1|15258.02|15138.02|15256.38|15136.38|8
1644176880000|2022-02-06 19:48:00|15257.15|15137.15|15257.67|15137.67|15257.74|15137.74|15256.99|15136.99|9
1644176890000|2022-02-06 19:48:10|15258.06|15138.06|15260.43|15140.43|15260.43|15140.43|15257.59|15137.59|8
1644176900000|2022-02-06 19:48:20|15261.45|15141.45|15263.1|15143.1|15263.1|15143.1|15261.45|15141.45|9
1644176910000|2022-02-06 19:48:30|15262.82|15142.82|15261.32|15141.32|15262.82|15142.82|15260.62|15140.62|8
1644176920000|2022-02-06 19:48:40|15261.45|15141.45|15263.25|15143.25|15263.29|15143.29|15260.75|15140.75|8
1644176930000|2022-02-06 19:48:50|15263.33|15143.33|15263.5|15143.5|15264.04|15144.04|15263.08|15143.08|10
1644176940000|2022-02-06 19:49:00|15264.17|15144.17|15264.15|15144.15|15264.71|15144.71|15264.15|15144.15|8
1644176950000|2022-02-06 19:49:10|15264.67|15144.67|15263.54|15143.54|15264.67|15144.67|15263.54|15143.54|10
1644176960000|2022-02-06 19:49:20|15264.3|15144.3|15263.63|15143.63|15264.44|15144.44|15263.63|15143.63|9
1644176970000|2022-02-06 19:49:30|15263.82|15143.82|15262.84|15142.84|15264.29|15144.29|15262.84|15142.84|9
1644176980000|2022-02-06 19:49:40|15263.1|15143.1|15263.97|15143.97|15263.97|15143.97|15263.1|15143.1|10
1644176990000|2022-02-06 19:49:50|15264.13|15144.13|15263.92|15143.92|15264.2|15144.2|15263.05|15143.05|9
1644177000000|2022-02-06 19:50:00|15263.99|15143.99|15260.99|15140.99|15264.26|15144.26|15260.99|15140.99|10
1644177010000|2022-02-06 19:50:10|15260.88|15140.88|15261.97|15141.97|15262.08|15142.08|15260.88|15140.88|9
1644177020000|2022-02-06 19:50:20|15262.05|15142.05|15261.75|15141.75|15263.15|15143.15|15261.75|15141.75|10
1644177030000|2022-02-06 19:50:30|15261.58|15141.58|15262.16|15142.16|15262.33|15142.33|15261.58|15141.58|7
1644177040000|2022-02-06 19:50:40|15262.23|15142.23|15262.26|15142.26|15262.4|15142.4|15261.73|15141.73|10
1644177050000|2022-02-06 19:50:50|15261.95|15141.95|15260.65|15140.65|15262.51|15142.51|15260.53|15140.53|9
1644177060000|2022-02-06 19:51:00|15259.75|15139.75|15260.53|15140.53|15260.53|15140.53|15259.74|15139.74|8
1644177070000|2022-02-06 19:51:10|15261.05|15141.05|15263.02|15143.02|15263.46|15143.46|15261.05|15141.05|10
1644177080000|2022-02-06 19:51:20|15262.98|15142.98|15263.14|15143.14|15264.03|15144.03|15262.54|15142.54|9
1644177090000|2022-02-06 19:51:30|15262.84|15142.84|15263.23|15143.23|15263.23|15143.23|15262.56|15142.56|10
1644177100000|2022-02-06 19:51:40|15263.26|15143.26|15262.78|15142.78|15263.34|15143.34|15262.68|15142.68|10
1644177110000|2022-02-06 19:51:50|15262.41|15142.41|15261.36|15141.36|15262.47|15142.47|15261.35|15141.35|9
1644177120000|2022-02-06 19:52:00|15261.29|15141.29|15260.63|15140.63|15261.29|15141.29|15260.31|15140.31|9
1644177130000|2022-02-06 19:52:10|15260.54|15140.54|15263.15|15143.15|15263.22|15143.22|15260.54|15140.54|9
1644177140000|2022-02-06 19:52:20|15263.17|15143.17|15263.38|15143.38|15263.72|15143.72|15263.17|15143.17|10
1644177150000|2022-02-06 19:52:30|15262.97|15142.97|15263.19|15143.19|15263.4|15143.4|15262.62|15142.62|9
1644177160000|2022-02-06 19:52:40|15262.72|15142.72|15262.58|15142.58|15263.39|15143.39|15262.44|15142.44|9
1644177170000|2022-02-06 19:52:50|15262.81|15142.81|15262.54|15142.54|15262.81|15142.81|15262.09|15142.09|9
1644177180000|2022-02-06 19:53:00|15262.38|15142.38|15263.52|15143.52|15263.52|15143.52|15262.27|15142.27|8
1644177190000|2022-02-06 19:53:10|15262.59|15142.59|15263.3|15143.3|15263.53|15143.53|15262.58|15142.58|9
1644177200000|2022-02-06 19:53:20|15263.28|15143.28|15263.78|15143.78|15263.78|15143.78|15262.98|15142.98|10
1644177210000|2022-02-06 19:53:30|15263.96|15143.96|15263.88|15143.88|15264.29|15144.29|15263.79|15143.79|10
1644177220000|2022-02-06 19:53:40|15263.92|15143.92|15263.61|15143.61|15264.37|15144.37|15263.61|15143.61|8
1644177230000|2022-02-06 19:53:50|15263.56|15143.56|15265.89|15145.89|15265.89|15145.89|15263.56|15143.56|9
1644177240000|2022-02-06 19:54:00|15265.8|15145.8|15266.45|15146.45|15267.2|15147.2|15265.8|15145.8|9
1644177250000|2022-02-06 19:54:10|15265.89|15145.89|15266.64|15146.64|15267.18|15147.18|15265.71|15145.71|9
1644177260000|2022-02-06 19:54:20|15266.54|15146.54|15266.97|15146.97|15267.06|15147.06|15266.26|15146.26|9
1644177270000|2022-02-06 19:54:30|15267.24|15147.24|15268.09|15148.09|15269.35|15149.35|15267.24|15147.24|9
1644177280000|2022-02-06 19:54:40|15268.59|15148.59|15268.7|15148.7|15268.7|15148.7|15267.64|15147.64|10
1644177290000|2022-02-06 19:54:50|15268.36|15148.36|15269.63|15149.63|15269.63|15149.63|15268.21|15148.21|10
1644177300000|2022-02-06 19:55:00|15269.52|15149.52|15269.43|15149.43|15269.74|15149.74|15269.05|15149.05|10
1644177310000|2022-02-06 19:55:10|15271.27|15151.27|15275.41|15155.41|15275.41|15155.41|15271.27|15151.27|10
1644177320000|2022-02-06 19:55:20|15274.94|15154.94|15277.35|15157.35|15277.35|15157.35|15274.6|15154.6|10
1644177330000|2022-02-06 19:55:30|15278.31|15158.31|15281.5|15161.5|15281.5|15161.5|15278.31|15158.31|10
1644177340000|2022-02-06 19:55:40|15282.56|15162.56|15283.8|15163.8|15283.8|15163.8|15282.43|15162.43|10
1644177350000|2022-02-06 19:55:50|15283.72|15163.72|15284.54|15164.54|15285.2|15165.2|15283.72|15163.72|10
1644177360000|2022-02-06 19:56:00|15284.76|15164.76|15287.05|15167.05|15287.05|15167.05|15284.76|15164.76|8
1644177370000|2022-02-06 19:56:10|15286.66|15166.66|15291.66|15171.66|15291.66|15171.66|15286.66|15166.66|10
1644177380000|2022-02-06 19:56:20|15291.55|15171.55|15294.09|15174.09|15294.09|15174.09|15291.55|15171.55|10
1644177390000|2022-02-06 19:56:30|15293.38|15173.38|15293.3|15173.3|15293.61|15173.61|15292.87|15172.87|10
1644177400000|2022-02-06 19:56:40|15294|15174|15294.7|15174.7|15295.17|15175.17|15294|15174|9
1644177410000|2022-02-06 19:56:50|15293.65|15173.65|15292.72|15172.72|15293.8|15173.8|15292.72|15172.72|10
1644177420000|2022-02-06 19:57:00|15292.88|15172.88|15292.35|15172.35|15292.88|15172.88|15292.2|15172.2|10
1644177430000|2022-02-06 19:57:10|15293.04|15173.04|15294.14|15174.14|15295.14|15175.14|15293.04|15173.04|10
1644177440000|2022-02-06 19:57:20|15294.08|15174.08|15294.86|15174.86|15296.29|15176.29|15293.95|15173.95|10
1644177450000|2022-02-06 19:57:30|15295.17|15175.17|15292.54|15172.54|15295.21|15175.21|15291.89|15171.89|10
1644177460000|2022-02-06 19:57:40|15291.93|15171.93|15289.66|15169.66|15292.25|15172.25|15289.62|15169.62|10
1644177470000|2022-02-06 19:57:50|15290.25|15170.25|15288.33|15168.33|15290.46|15170.46|15288.33|15168.33|10
1644177480000|2022-02-06 19:58:00|15288.45|15168.45|15289.15|15169.15|15289.15|15169.15|15287.93|15167.93|10
1644177490000|2022-02-06 19:58:10|15289.28|15169.28|15291.02|15171.02|15291.36|15171.36|15289.23|15169.23|10
1644177500000|2022-02-06 19:58:20|15290.43|15170.43|15290.06|15170.06|15291.66|15171.66|15290.06|15170.06|10
1644177510000|2022-02-06 19:58:30|15289.64|15169.64|15288.28|15168.28|15289.79|15169.79|15288.28|15168.28|10
1644177520000|2022-02-06 19:58:40|15288.17|15168.17|15286.33|15166.33|15288.17|15168.17|15286.33|15166.33|10
1644177530000|2022-02-06 19:58:50|15286.36|15166.36|15286.8|15166.8|15287.13|15167.13|15286.32|15166.32|10
1644177540000|2022-02-06 19:59:00|15287.09|15167.09|15286.29|15166.29|15287.29|15167.29|15286.17|15166.17|9
1644177550000|2022-02-06 19:59:10|15285.74|15165.74|15285.31|15165.31|15286.56|15166.56|15284.97|15164.97|9
1644177560000|2022-02-06 19:59:20|15285.11|15165.11|15287.26|15167.26|15287.26|15167.26|15285.11|15165.11|9
1644177570000|2022-02-06 19:59:30|15287.3|15167.3|15289.07|15169.07|15289.52|15169.52|15287.3|15167.3|10
1644177580000|2022-02-06 19:59:40|15288.97|15168.97|15285.2|15165.2|15288.97|15168.97|15285.2|15165.2|10
1644177590000|2022-02-06 19:59:50|15285.14|15165.14|15285.75|15165.75|15285.92|15165.92|15284.85|15164.85|10
1644177600000|2022-02-06 20:00:00|15285.9|15165.9|15287.7|15167.7|15287.7|15167.7|15285.69|15165.69|9
1644177610000|2022-02-06 20:00:10|15287.42|15167.42|15285.63|15165.63|15287.94|15167.94|15285.63|15165.63|10
1644177620000|2022-02-06 20:00:20|15285.43|15165.43|15283.49|15163.49|15285.43|15165.43|15283.33|15163.33|9
1644177630000|2022-02-06 20:00:30|15283.8|15163.8|15283.1|15163.1|15283.94|15163.94|15282.75|15162.75|10
1644177640000|2022-02-06 20:00:40|15283.26|15163.26|15280.88|15160.88|15283.26|15163.26|15280.88|15160.88|10
1644177650000|2022-02-06 20:00:50|15280.86|15160.86|15276.51|15156.51|15280.86|15160.86|15276.51|15156.51|10
1644177660000|2022-02-06 20:01:00|15276.36|15156.36|15274.9|15154.9|15276.36|15156.36|15273.98|15153.98|10
1644177670000|2022-02-06 20:01:10|15275.58|15155.58|15274.86|15154.86|15275.83|15155.83|15274.86|15154.86|10
1644177680000|2022-02-06 20:01:20|15274.71|15154.71|15275.05|15155.05|15275.56|15155.56|15274.71|15154.71|10
1644177690000|2022-02-06 20:01:30|15274.9|15154.9|15274.94|15154.94|15275.68|15155.68|15274.76|15154.76|8
1644177700000|2022-02-06 20:01:40|15275.5|15155.5|15274.68|15154.68|15275.5|15155.5|15274.54|15154.54|10
1644177710000|2022-02-06 20:01:50|15274.4|15154.4|15273.25|15153.25|15274.42|15154.42|15273.14|15153.14|10
1644177720000|2022-02-06 20:02:00|15273.27|15153.27|15273.5|15153.5|15273.83|15153.83|15273.04|15153.04|9
1644177730000|2022-02-06 20:02:10|15273.49|15153.49|15273.43|15153.43|15274|15154|15272.83|15152.83|10
1644177740000|2022-02-06 20:02:20|15272.91|15152.91|15271.64|15151.64|15272.91|15152.91|15270.47|15150.47|10
1644177750000|2022-02-06 20:02:30|15270.86|15150.86|15271.98|15151.98|15272.63|15152.63|15270.86|15150.86|10
1644177760000|2022-02-06 20:02:40|15272.14|15152.14|15274.47|15154.47|15274.47|15154.47|15271.61|15151.61|9
1644177770000|2022-02-06 20:02:50|15274.35|15154.35|15276.96|15156.96|15276.96|15156.96|15274.35|15154.35|10
1644177780000|2022-02-06 20:03:00|15276.57|15156.57|15277.26|15157.26|15277.26|15157.26|15276.56|15156.56|9
1644177790000|2022-02-06 20:03:10|15277.56|15157.56|15279.3|15159.3|15279.3|15159.3|15277.52|15157.52|8
1644177800000|2022-02-06 20:03:20|15279.18|15159.18|15277.56|15157.56|15279.18|15159.18|15277.21|15157.21|10
1644177810000|2022-02-06 20:03:30|15277.53|15157.53|15277.24|15157.24|15277.68|15157.68|15276.52|15156.52|10
1644177820000|2022-02-06 20:03:40|15277.17|15157.17|15276.98|15156.98|15277.82|15157.82|15276.98|15156.98|8
1644177830000|2022-02-06 20:03:50|15276.93|15156.93|15277.8|15157.8|15278.15|15158.15|15276.92|15156.92|10
1644177840000|2022-02-06 20:04:00|15277.99|15157.99|15276.73|15156.73|15277.99|15157.99|15276.73|15156.73|8
1644177850000|2022-02-06 20:04:10|15276.51|15156.51|15277.22|15157.22|15277.22|15157.22|15276.45|15156.45|7
1644177860000|2022-02-06 20:04:20|15277.29|15157.29|15277.79|15157.79|15277.79|15157.79|15277.17|15157.17|7
1644177870000|2022-02-06 20:04:30|15277.95|15157.95|15279.28|15159.28|15279.28|15159.28|15277.95|15157.95|9
1644177880000|2022-02-06 20:04:40|15279.22|15159.22|15279.09|15159.09|15279.85|15159.85|15279.09|15159.09|8
1644177890000|2022-02-06 20:04:50|15278.93|15158.93|15279.32|15159.32|15279.32|15159.32|15278.49|15158.49|9
1644177900000|2022-02-06 20:05:00|15279.25|15159.25|15279.45|15159.45|15279.76|15159.76|15279.25|15159.25|9
1644177910000|2022-02-06 20:05:10|15279.51|15159.51|15278.71|15158.71|15279.95|15159.95|15278.71|15158.71|10
1644177920000|2022-02-06 20:05:20|15278.57|15158.57|15278.8|15158.8|15279.59|15159.59|15278.57|15158.57|10
1644177930000|2022-02-06 20:05:30|15278.9|15158.9|15279.53|15159.53|15279.61|15159.61|15278.9|15158.9|8
1644177940000|2022-02-06 20:05:40|15279.54|15159.54|15279.84|15159.84|15279.84|15159.84|15279.16|15159.16|9
1644177950000|2022-02-06 20:05:50|15279.59|15159.59|15278.84|15158.84|15279.94|15159.94|15278.47|15158.47|9
1644177960000|2022-02-06 20:06:00|15278.94|15158.94|15280.08|15160.08|15280.41|15160.41|15278.94|15158.94|10
1644177970000|2022-02-06 20:06:10|15279.9|15159.9|15282.03|15162.03|15282.03|15162.03|15279.9|15159.9|9
1644177980000|2022-02-06 20:06:20|15282.61|15162.61|15282.14|15162.14|15282.67|15162.67|15282.14|15162.14|10
1644177990000|2022-02-06 20:06:30|15282.13|15162.13|15284.92|15164.92|15284.92|15164.92|15282.13|15162.13|10
1644178000000|2022-02-06 20:06:40|15284.3|15164.3|15284.8|15164.8|15285.1|15165.1|15284.3|15164.3|8
1644178010000|2022-02-06 20:06:50|15284.81|15164.81|15285.24|15165.24|15285.24|15165.24|15284.69|15164.69|8
1644178020000|2022-02-06 20:07:00|15285.2|15165.2|15286.68|15166.68|15286.68|15166.68|15285.2|15165.2|9
1644178030000|2022-02-06 20:07:10|15286.43|15166.43|15289.15|15169.15|15289.15|15169.15|15286.43|15166.43|10
1644178040000|2022-02-06 20:07:20|15288.72|15168.72|15289.48|15169.48|15289.48|15169.48|15288.63|15168.63|10
1644178050000|2022-02-06 20:07:30|15290.04|15170.04|15288.98|15168.98|15290.04|15170.04|15288.98|15168.98|8
1644178060000|2022-02-06 20:07:40|15288.66|15168.66|15292.83|15172.83|15292.83|15172.83|15288.66|15168.66|10
1644178070000|2022-02-06 20:07:50|15292.72|15172.72|15293.52|15173.52|15294|15174|15292.72|15172.72|9
1644178080000|2022-02-06 20:08:00|15293.69|15173.69|15294.14|15174.14|15294.5|15174.5|15293.44|15173.44|10
1644178090000|2022-02-06 20:08:10|15294.21|15174.21|15294.94|15174.94|15295.08|15175.08|15294.21|15174.21|10
1644178100000|2022-02-06 20:08:20|15295.69|15175.69|15295.74|15175.74|15296.37|15176.37|15295.69|15175.69|9
1644178110000|2022-02-06 20:08:30|15296|15176|15298.29|15178.29|15298.29|15178.29|15296|15176|9
1644178120000|2022-02-06 20:08:40|15298.5|15178.5|15300.03|15180.03|15300.37|15180.37|15298.3|15178.3|10
1644178130000|2022-02-06 20:08:50|15300.37|15180.37|15301.05|15181.05|15301.08|15181.08|15300.37|15180.37|10
1644178140000|2022-02-06 20:09:00|15301.06|15181.06|15300.94|15180.94|15301.84|15181.84|15300.94|15180.94|9
1644178150000|2022-02-06 20:09:10|15300.35|15180.35|15300.03|15180.03|15300.75|15180.75|15299.82|15179.82|8
1644178160000|2022-02-06 20:09:20|15299.99|15179.99|15300.26|15180.26|15300.56|15180.56|15299.54|15179.54|10
1644178170000|2022-02-06 20:09:30|15299.99|15179.99|15298.93|15178.93|15299.99|15179.99|15298.81|15178.81|10
1644178180000|2022-02-06 20:09:40|15298.85|15178.85|15300.22|15180.22|15300.22|15180.22|15298.78|15178.78|7
1644178190000|2022-02-06 20:09:50|15300.18|15180.18|15300.42|15180.42|15300.49|15180.49|15300.16|15180.16|10
1644178200000|2022-02-06 20:10:00|15300.79|15180.79|15304.39|15184.39|15304.39|15184.39|15300.79|15180.79|10
1644178210000|2022-02-06 20:10:10|15304.48|15184.48|15303.14|15183.14|15304.53|15184.53|15303.14|15183.14|10
1644178220000|2022-02-06 20:10:20|15302.94|15182.94|15303.84|15183.84|15303.84|15183.84|15302.32|15182.32|10
1644178230000|2022-02-06 20:10:30|15304.01|15184.01|15304.18|15184.18|15305.13|15185.13|15303.23|15183.23|10
1644178240000|2022-02-06 20:10:40|15304.12|15184.12|15306.11|15186.11|15306.11|15186.11|15304.12|15184.12|10
1644178250000|2022-02-06 20:10:50|15306.37|15186.37|15306.34|15186.34|15306.91|15186.91|15305.96|15185.96|10
1644178260000|2022-02-06 20:11:00|15305.41|15185.41|15303.12|15183.12|15305.41|15185.41|15302.69|15182.69|9
1644178270000|2022-02-06 20:11:10|15302.96|15182.96|15306.57|15186.57|15306.57|15186.57|15302.62|15182.62|10
1644178280000|2022-02-06 20:11:20|15306.31|15186.31|15309.66|15189.66|15309.66|15189.66|15306.31|15186.31|10
1644178290000|2022-02-06 20:11:30|15310.61|15190.61|15309.7|15189.7|15311.1|15191.1|15309.7|15189.7|10
1644178300000|2022-02-06 20:11:40|15309.78|15189.78|15307.91|15187.91|15309.88|15189.88|15307.39|15187.39|9
1644178310000|2022-02-06 20:11:50|15307.52|15187.52|15306.8|15186.8|15307.83|15187.83|15306.8|15186.8|8
1644178320000|2022-02-06 20:12:00|15306.39|15186.39|15304.34|15184.34|15306.39|15186.39|15304.34|15184.34|10
1644178330000|2022-02-06 20:12:10|15304.35|15184.35|15303.12|15183.12|15304.35|15184.35|15302.71|15182.71|10
1644178340000|2022-02-06 20:12:20|15302.98|15182.98|15300.9|15180.9|15302.98|15182.98|15300.9|15180.9|9
1644178350000|2022-02-06 20:12:30|15301.26|15181.26|15300.6|15180.6|15301.26|15181.26|15299.95|15179.95|10
1644178360000|2022-02-06 20:12:40|15300.62|15180.62|15299.94|15179.94|15301.18|15181.18|15299.94|15179.94|10
1644178370000|2022-02-06 20:12:50|15299.57|15179.57|15300.01|15180.01|15300.65|15180.65|15299.2|15179.2|10
1644178380000|2022-02-06 20:13:00|15299.38|15179.38|15300.19|15180.19|15300.19|15180.19|15299.23|15179.23|9
1644178390000|2022-02-06 20:13:10|15300.25|15180.25|15303.37|15183.37|15303.37|15183.37|15299.76|15179.76|10
1644178400000|2022-02-06 20:13:20|15303.27|15183.27|15303.76|15183.76|15303.76|15183.76|15303.13|15183.13|9
1644178410000|2022-02-06 20:13:30|15303.77|15183.77|15302.6|15182.6|15304.18|15184.18|15302.42|15182.42|9
1644178420000|2022-02-06 20:13:40|15302.21|15182.21|15303.68|15183.68|15303.68|15183.68|15301.87|15181.87|10
1644178430000|2022-02-06 20:13:50|15304.32|15184.32|15304.8|15184.8|15305.12|15185.12|15304.32|15184.32|10
1644178440000|2022-02-06 20:14:00|15305.44|15185.44|15305.32|15185.32|15305.89|15185.89|15305|15185|10
1644178450000|2022-02-06 20:14:10|15305.09|15185.09|15305.79|15185.79|15306.33|15186.33|15305.03|15185.03|10
1644178460000|2022-02-06 20:14:20|15305.8|15185.8|15304.67|15184.67|15305.8|15185.8|15303.85|15183.85|10
1644178470000|2022-02-06 20:14:30|15304.63|15184.63|15303.14|15183.14|15304.71|15184.71|15303.14|15183.14|9
1644178480000|2022-02-06 20:14:40|15303.12|15183.12|15302.22|15182.22|15303.82|15183.82|15302.22|15182.22|9
1644178490000|2022-02-06 20:14:50|15302.06|15182.06|15296.31|15176.31|15302.06|15182.06|15296.31|15176.31|10
1644178500000|2022-02-06 20:15:00|15294.91|15174.91|15292.47|15172.47|15295.34|15175.34|15292.36|15172.36|10
1644178510000|2022-02-06 20:15:10|15292.36|15172.36|15288.33|15168.33|15292.36|15172.36|15288.33|15168.33|10
1644178520000|2022-02-06 20:15:20|15287.84|15167.84|15282.95|15162.95|15287.84|15167.84|15282.95|15162.95|10
1644178530000|2022-02-06 20:15:30|15282.38|15162.38|15279.49|15159.49|15282.38|15162.38|15279.49|15159.49|10
1644178540000|2022-02-06 20:15:40|15278.97|15158.97|15277.15|15157.15|15278.97|15158.97|15277.15|15157.15|10
1644178550000|2022-02-06 20:15:50|15277.12|15157.12|15276.24|15156.24|15277.12|15157.12|15276.24|15156.24|10
1644178560000|2022-02-06 20:16:00|15276.13|15156.13|15274.14|15154.14|15276.13|15156.13|15273.85|15153.85|10
1644178570000|2022-02-06 20:16:10|15273.82|15153.82|15276.36|15156.36|15276.37|15156.37|15273.65|15153.65|10
1644178580000|2022-02-06 20:16:20|15276.62|15156.62|15279.03|15159.03|15279.03|15159.03|15276.62|15156.62|10
1644178590000|2022-02-06 20:16:30|15279.02|15159.02|15276.95|15156.95|15279.36|15159.36|15276.95|15156.95|9
1644178600000|2022-02-06 20:16:40|15277.46|15157.46|15280.36|15160.36|15281.02|15161.02|15277.46|15157.46|10
1644178610000|2022-02-06 20:16:50|15280.41|15160.41|15282.31|15162.31|15282.31|15162.31|15280.41|15160.41|9
1644178620000|2022-02-06 20:17:00|15282.9|15162.9|15284.25|15164.25|15284.75|15164.75|15282.9|15162.9|10
1644178630000|2022-02-06 20:17:10|15284.41|15164.41|15284.92|15164.92|15285.57|15165.57|15284.06|15164.06|10
1644178640000|2022-02-06 20:17:20|15284.82|15164.82|15283.5|15163.5|15284.99|15164.99|15283.44|15163.44|10
1644178650000|2022-02-06 20:17:30|15284.1|15164.1|15282.3|15162.3|15284.1|15164.1|15281.03|15161.03|10
1644178660000|2022-02-06 20:17:40|15282.18|15162.18|15282.22|15162.22|15283.29|15163.29|15282.1|15162.1|10
1644178670000|2022-02-06 20:17:50|15282.32|15162.32|15284.27|15164.27|15284.27|15164.27|15282.32|15162.32|10
1644178680000|2022-02-06 20:18:00|15284.11|15164.11|15282.66|15162.66|15284.35|15164.35|15282.66|15162.66|10
1644178690000|2022-02-06 20:18:10|15282.61|15162.61|15283.6|15163.6|15283.64|15163.64|15282.61|15162.61|10
1644178700000|2022-02-06 20:18:20|15283.38|15163.38|15284.28|15164.28|15285.19|15165.19|15282.52|15162.52|10
1644178710000|2022-02-06 20:18:30|15283.9|15163.9|15283.51|15163.51|15284.36|15164.36|15283.51|15163.51|10
1644178720000|2022-02-06 20:18:40|15284.64|15164.64|15285.91|15165.91|15286.72|15166.72|15284.64|15164.64|10
1644178730000|2022-02-06 20:18:50|15286.03|15166.03|15286.08|15166.08|15286.72|15166.72|15285.89|15165.89|10
1644178740000|2022-02-06 20:19:00|15285.46|15165.46|15285.82|15165.82|15286.23|15166.23|15285.39|15165.39|10
1644178750000|2022-02-06 20:19:10|15285.91|15165.91|15286.12|15166.12|15286.12|15166.12|15285.74|15165.74|10
1644178760000|2022-02-06 20:19:20|15286.06|15166.06|15283.34|15163.34|15286.13|15166.13|15283.34|15163.34|10
1644178770000|2022-02-06 20:19:30|15283.23|15163.23|15283.53|15163.53|15283.81|15163.81|15282.93|15162.93|10
1644178780000|2022-02-06 20:19:40|15283.5|15163.5|15283.02|15163.02|15283.54|15163.54|15283.02|15163.02|9
1644178790000|2022-02-06 20:19:50|15283.96|15163.96|15283.61|15163.61|15284.13|15164.13|15283.14|15163.14|8
1644178800000|2022-02-06 20:20:00|15283.32|15163.32|15283.17|15163.17|15283.84|15163.84|15282.96|15162.96|9
1644178810000|2022-02-06 20:20:10|15282.56|15162.56|15282.82|15162.82|15283.17|15163.17|15282.39|15162.39|10
1644178820000|2022-02-06 20:20:20|15282.12|15162.12|15274.97|15154.97|15282.18|15162.18|15274.97|15154.97|10
1644178830000|2022-02-06 20:20:30|15274.14|15154.14|15268.89|15148.89|15274.14|15154.14|15268.4|15148.4|10
1644178840000|2022-02-06 20:20:40|15268.25|15148.25|15265.11|15145.11|15268.25|15148.25|15264.64|15144.64|9
1644178850000|2022-02-06 20:20:50|15265.08|15145.08|15267.18|15147.18|15267.36|15147.36|15265.08|15145.08|10
1644178860000|2022-02-06 20:21:00|15267.22|15147.22|15268.7|15148.7|15268.7|15148.7|15267.22|15147.22|10
1644178870000|2022-02-06 20:21:10|15267.42|15147.42|15268.42|15148.42|15268.48|15148.48|15267.42|15147.42|10
1644178880000|2022-02-06 20:21:20|15268.59|15148.59|15270.64|15150.64|15270.64|15150.64|15268.3|15148.3|10
1644178890000|2022-02-06 20:21:30|15270.82|15150.82|15271.73|15151.73|15272.3|15152.3|15270.82|15150.82|10
1644178900000|2022-02-06 20:21:40|15271.43|15151.43|15267.86|15147.86|15271.94|15151.94|15267.86|15147.86|9
1644178910000|2022-02-06 20:21:50|15266.81|15146.81|15265.68|15145.68|15267.12|15147.12|15265.68|15145.68|10
1644178920000|2022-02-06 20:22:00|15265.75|15145.75|15265.47|15145.47|15265.75|15145.75|15264.67|15144.67|10
1644178930000|2022-02-06 20:22:10|15266.94|15146.94|15268.5|15148.5|15268.5|15148.5|15266.94|15146.94|9
1644178940000|2022-02-06 20:22:20|15268.67|15148.67|15270.31|15150.31|15270.31|15150.31|15268.67|15148.67|9
1644178950000|2022-02-06 20:22:30|15270.73|15150.73|15272.03|15152.03|15272.11|15152.11|15270.73|15150.73|10
1644178960000|2022-02-06 20:22:40|15271.88|15151.88|15272.28|15152.28|15272.95|15152.95|15271.82|15151.82|10
1644178970000|2022-02-06 20:22:50|15272.27|15152.27|15273.69|15153.69|15273.69|15153.69|15271.1|15151.1|10
1644178980000|2022-02-06 20:23:00|15273.18|15153.18|15271.03|15151.03|15273.18|15153.18|15271.03|15151.03|10
1644178990000|2022-02-06 20:23:10|15271.27|15151.27|15272.93|15152.93|15273.47|15153.47|15271.27|15151.27|10
1644179000000|2022-02-06 20:23:20|15273.69|15153.69|15273.08|15153.08|15273.69|15153.69|15272.91|15152.91|9
1644179010000|2022-02-06 20:23:30|15273.11|15153.11|15273.19|15153.19|15273.19|15153.19|15272.53|15152.53|9
1644179020000|2022-02-06 20:23:40|15273.68|15153.68|15273.04|15153.04|15273.68|15153.68|15272.64|15152.64|9
1644179030000|2022-02-06 20:23:50|15272.83|15152.83|15271.95|15151.95|15272.93|15152.93|15271.72|15151.72|9
1644179040000|2022-02-06 20:24:00|15271.85|15151.85|15273.26|15153.26|15273.26|15153.26|15271.84|15151.84|10
1644179050000|2022-02-06 20:24:10|15273.35|15153.35|15276.42|15156.42|15277.05|15157.05|15273.35|15153.35|10
1644179060000|2022-02-06 20:24:20|15276.46|15156.46|15277.52|15157.52|15278.59|15158.59|15276.46|15156.46|10
1644179070000|2022-02-06 20:24:30|15278|15158|15277.45|15157.45|15278.12|15158.12|15277.41|15157.41|10
1644179080000|2022-02-06 20:24:40|15276.68|15156.68|15277.38|15157.38|15277.56|15157.56|15276.68|15156.68|9
1644179090000|2022-02-06 20:24:50|15276.92|15156.92|15275.09|15155.09|15276.92|15156.92|15275.09|15155.09|10
1644179100000|2022-02-06 20:25:00|15274.46|15154.46|15274.6|15154.6|15275.07|15155.07|15274.28|15154.28|10
1644179110000|2022-02-06 20:25:10|15274.11|15154.11|15271.88|15151.88|15274.11|15154.11|15271.19|15151.19|10
1644179120000|2022-02-06 20:25:20|15271.66|15151.66|15270.13|15150.13|15271.66|15151.66|15270.13|15150.13|10
1644179130000|2022-02-06 20:25:30|15270.16|15150.16|15270.97|15150.97|15271.49|15151.49|15270.16|15150.16|10
1644179140000|2022-02-06 20:25:40|15270.93|15150.93|15270.54|15150.54|15271.84|15151.84|15270.39|15150.39|9
1644179150000|2022-02-06 20:25:50|15270.35|15150.35|15271.95|15151.95|15271.95|15151.95|15270.35|15150.35|9
1644179160000|2022-02-06 20:26:00|15271.57|15151.57|15272.96|15152.96|15272.96|15152.96|15271.57|15151.57|10
1644179170000|2022-02-06 20:26:10|15273.01|15153.01|15271.19|15151.19|15273.01|15153.01|15270.9|15150.9|10
1644179180000|2022-02-06 20:26:20|15271.15|15151.15|15269.81|15149.81|15271.15|15151.15|15269|15149|9
1644179190000|2022-02-06 20:26:30|15269.89|15149.89|15270|15150|15270.15|15150.15|15269.69|15149.69|9
1644179200000|2022-02-06 20:26:40|15269.75|15149.75|15270.07|15150.07|15270.07|15150.07|15269.03|15149.03|10
1644179210000|2022-02-06 20:26:50|15270|15150|15269.42|15149.42|15270|15150|15269.17|15149.17|10
1644179220000|2022-02-06 20:27:00|15269.51|15149.51|15270.51|15150.51|15270.51|15150.51|15268.6|15148.6|9
1644179230000|2022-02-06 20:27:10|15270.63|15150.63|15269.61|15149.61|15270.63|15150.63|15269.07|15149.07|10
1644179240000|2022-02-06 20:27:20|15269.83|15149.83|15268.09|15148.09|15269.85|15149.85|15268.06|15148.06|10
1644179250000|2022-02-06 20:27:30|15268.21|15148.21|15267.08|15147.08|15268.27|15148.27|15267.02|15147.02|8
1644179260000|2022-02-06 20:27:40|15267.18|15147.18|15267.88|15147.88|15267.88|15147.88|15266.95|15146.95|8
1644179270000|2022-02-06 20:27:50|15267.99|15147.99|15268.69|15148.69|15268.69|15148.69|15267.9|15147.9|9
1644179280000|2022-02-06 20:28:00|15268.74|15148.74|15269.72|15149.72|15269.72|15149.72|15268.13|15148.13|9
1644179290000|2022-02-06 20:28:10|15269.57|15149.57|15271.6|15151.6|15271.66|15151.66|15269.57|15149.57|10
1644179300000|2022-02-06 20:28:20|15271.85|15151.85|15273.29|15153.29|15273.29|15153.29|15271.79|15151.79|9
1644179310000|2022-02-06 20:28:30|15273.49|15153.49|15273.28|15153.28|15274.02|15154.02|15273.28|15153.28|7
1644179320000|2022-02-06 20:28:40|15273.4|15153.4|15272.26|15152.26|15273.75|15153.75|15272.26|15152.26|9
1644179330000|2022-02-06 20:28:50|15272.81|15152.81|15272.84|15152.84|15273.26|15153.26|15272.67|15152.67|8
1644179340000|2022-02-06 20:29:00|15272.68|15152.68|15273.46|15153.46|15273.46|15153.46|15272.36|15152.36|9
1644179350000|2022-02-06 20:29:10|15273.55|15153.55|15275.55|15155.55|15275.55|15155.55|15273.55|15153.55|9
1644179360000|2022-02-06 20:29:20|15275.48|15155.48|15276.62|15156.62|15276.62|15156.62|15275.48|15155.48|9
1644179370000|2022-02-06 20:29:30|15276.73|15156.73|15276.79|15156.79|15277.03|15157.03|15276.73|15156.73|7
1644179380000|2022-02-06 20:29:40|15276.93|15156.93|15277.87|15157.87|15277.87|15157.87|15276.83|15156.83|9
1644179390000|2022-02-06 20:29:50|15278.05|15158.05|15278.96|15158.96|15278.96|15158.96|15278.04|15158.04|9
1644179400000|2022-02-06 20:30:00|15278.99|15158.99|15279.62|15159.62|15280.08|15160.08|15278.99|15158.99|10
1644179410000|2022-02-06 20:30:10|15279.55|15159.55|15279.11|15159.11|15279.91|15159.91|15279.11|15159.11|10
1644179420000|2022-02-06 20:30:20|15278.89|15158.89|15276.82|15156.82|15278.89|15158.89|15276.82|15156.82|10
1644179430000|2022-02-06 20:30:30|15276.1|15156.1|15275.3|15155.3|15276.1|15156.1|15275.3|15155.3|10
1644179440000|2022-02-06 20:30:40|15275.28|15155.28|15276.41|15156.41|15276.41|15156.41|15275.28|15155.28|10
1644179450000|2022-02-06 20:30:50|15276.45|15156.45|15276.08|15156.08|15276.58|15156.58|15276.08|15156.08|9
1644179460000|2022-02-06 20:31:00|15275.64|15155.64|15275.66|15155.66|15276.28|15156.28|15275.64|15155.64|10
1644179470000|2022-02-06 20:31:10|15275.67|15155.67|15276.12|15156.12|15276.12|15156.12|15275.53|15155.53|9
1644179480000|2022-02-06 20:31:20|15276.25|15156.25|15277.41|15157.41|15277.41|15157.41|15276.25|15156.25|8
1644179490000|2022-02-06 20:31:30|15278.78|15158.78|15278.63|15158.63|15279.14|15159.14|15278.27|15158.27|8
1644179500000|2022-02-06 20:31:40|15278.68|15158.68|15279.33|15159.33|15279.34|15159.34|15278.67|15158.67|10
1644179510000|2022-02-06 20:31:50|15279.42|15159.42|15281.99|15161.99|15281.99|15161.99|15278.76|15158.76|9
1644179520000|2022-02-06 20:32:00|15282.12|15162.12|15284.82|15164.82|15284.82|15164.82|15281.92|15161.92|10
1644179530000|2022-02-06 20:32:10|15284.98|15164.98|15287.18|15167.18|15287.45|15167.45|15284.98|15164.98|10
1644179540000|2022-02-06 20:32:20|15287.07|15167.07|15288.6|15168.6|15288.6|15168.6|15287.07|15167.07|10
1644179550000|2022-02-06 20:32:30|15288.84|15168.84|15288.12|15168.12|15289.03|15169.03|15288.09|15168.09|10
1644179560000|2022-02-06 20:32:40|15287.97|15167.97|15289.04|15169.04|15289.04|15169.04|15287.97|15167.97|9
1644179570000|2022-02-06 20:32:50|15290.27|15170.27|15293.96|15173.96|15293.96|15173.96|15290.27|15170.27|9
1644179580000|2022-02-06 20:33:00|15293.41|15173.41|15294.55|15174.55|15294.7|15174.7|15293.41|15173.41|9
1644179590000|2022-02-06 20:33:10|15294.61|15174.61|15293.3|15173.3|15294.68|15174.68|15293.12|15173.12|8
1644179600000|2022-02-06 20:33:20|15293.31|15173.31|15293.21|15173.21|15293.71|15173.71|15293.08|15173.08|9
1644179610000|2022-02-06 20:33:30|15293.09|15173.09|15294.37|15174.37|15294.37|15174.37|15293.09|15173.09|9
1644179620000|2022-02-06 20:33:40|15294.35|15174.35|15294.35|15174.35|15294.4|15174.4|15294.16|15174.16|9
1644179630000|2022-02-06 20:33:50|15294.47|15174.47|15295.53|15175.53|15295.53|15175.53|15294.47|15174.47|8
1644179640000|2022-02-06 20:34:00|15295.61|15175.61|15299.51|15179.51|15299.51|15179.51|15295.61|15175.61|10
1644179650000|2022-02-06 20:34:10|15299.97|15179.97|15300.61|15180.61|15300.61|15180.61|15299.97|15179.97|9
1644179660000|2022-02-06 20:34:20|15300.45|15180.45|15300.33|15180.33|15300.51|15180.51|15299.8|15179.8|8
1644179670000|2022-02-06 20:34:30|15300.3|15180.3|15300.24|15180.24|15300.95|15180.95|15300.18|15180.18|9
1644179680000|2022-02-06 20:34:40|15300.23|15180.23|15302.3|15182.3|15302.3|15182.3|15299.77|15179.77|9
1644179690000|2022-02-06 20:34:50|15302.37|15182.37|15302.19|15182.19|15302.73|15182.73|15302.19|15182.19|8
1644179700000|2022-02-06 20:35:00|15302.16|15182.16|15305.02|15185.02|15305.02|15185.02|15302.16|15182.16|10
1644179710000|2022-02-06 20:35:10|15305.42|15185.42|15305.43|15185.43|15306.79|15186.79|15305.42|15185.42|10
1644179720000|2022-02-06 20:35:20|15305.32|15185.32|15306.93|15186.93|15306.93|15186.93|15305.32|15185.32|9
1644179730000|2022-02-06 20:35:30|15306.77|15186.77|15307.33|15187.33|15307.33|15187.33|15306.43|15186.43|10
1644179740000|2022-02-06 20:35:40|15306.79|15186.79|15310.75|15182.75|15310.97|15187.32|15306.75|15182.75|11
1644179750000|2022-02-06 20:35:50|15310.59|15182.59|15309.7|15181.7|15311.44|15183.44|15309.7|15181.7|10
1644179760000|2022-02-06 20:36:00|15309.75|15181.75|15309.25|15181.25|15309.92|15181.92|15308.61|15180.61|9
1644179770000|2022-02-06 20:36:10|15309.18|15181.18|15308.08|15180.08|15309.18|15181.18|15307.93|15179.93|10
1644179780000|2022-02-06 20:36:20|15308.06|15180.06|15307.38|15179.38|15308.06|15180.06|15307.38|15179.38|10
1644179790000|2022-02-06 20:36:30|15307.28|15179.28|15306.73|15178.73|15307.28|15179.28|15306.05|15178.05|9
1644179800000|2022-02-06 20:36:40|15306.53|15178.53|15307.27|15179.27|15307.27|15179.27|15306.53|15178.53|10
1644179810000|2022-02-06 20:36:50|15307.38|15179.38|15308.77|15180.77|15309.02|15181.02|15307.38|15179.38|10
1644179820000|2022-02-06 20:37:00|15309.02|15181.02|15309.27|15181.27|15309.27|15181.27|15308.62|15180.62|9
1644179830000|2022-02-06 20:37:10|15308.67|15180.67|15309.47|15181.47|15310.01|15182.01|15308.67|15180.67|9
1644179840000|2022-02-06 20:37:20|15309.56|15181.56|15308.48|15180.48|15309.56|15181.56|15308.43|15180.43|10
1644179850000|2022-02-06 20:37:30|15308.16|15180.16|15308.86|15180.86|15308.9|15180.9|15308.16|15180.16|10
1644179860000|2022-02-06 20:37:40|15308.98|15180.98|15309.76|15181.76|15309.76|15181.76|15308.89|15180.89|10
1644179870000|2022-02-06 20:37:50|15309.75|15181.75|15309.24|15181.24|15309.75|15181.75|15309.24|15181.24|9
1644179880000|2022-02-06 20:38:00|15309.51|15181.51|15310.6|15182.6|15310.6|15182.6|15309.23|15181.23|10
1644179890000|2022-02-06 20:38:10|15310.65|15182.65|15311.35|15183.35|15311.35|15183.35|15310.44|15182.44|8
1644179900000|2022-02-06 20:38:20|15311.43|15183.43|15312.62|15184.62|15312.62|15184.62|15311.36|15183.36|10
1644179910000|2022-02-06 20:38:30|15312.54|15184.54|15311.92|15183.92|15312.71|15184.71|15311.92|15183.92|10
1644179920000|2022-02-06 20:38:40|15312.37|15184.37|15312.64|15184.64|15312.7|15184.7|15311.35|15183.35|9
1644179930000|2022-02-06 20:38:50|15311.72|15183.72|15311.41|15183.41|15312.4|15184.4|15311.41|15183.41|10
1644179940000|2022-02-06 20:39:00|15310.27|15182.27|15311.44|15183.44|15311.51|15183.51|15310.17|15182.17|10
1644179950000|2022-02-06 20:39:10|15311.65|15183.65|15311.82|15183.82|15311.88|15183.88|15311.39|15183.39|10
1644179960000|2022-02-06 20:39:20|15311.91|15183.91|15312.61|15184.61|15312.61|15184.61|15311.91|15183.91|9
1644179970000|2022-02-06 20:39:30|15312.68|15184.68|15313.63|15185.63|15313.63|15185.63|15312.67|15184.67|10
1644179980000|2022-02-06 20:39:40|15313.1|15185.1|15311.93|15183.93|15313.32|15185.32|15311.93|15183.93|9
1644179990000|2022-02-06 20:39:50|15311.56|15183.56|15313.38|15185.38|15313.47|15185.47|15311.56|15183.56|10
1644180000000|2022-02-06 20:40:00|15313.51|15185.51|15314.18|15186.18|15314.21|15186.21|15313.51|15185.51|9
1644180010000|2022-02-06 20:40:10|15313.97|15185.97|15311.16|15183.16|15313.99|15185.99|15311.16|15183.16|10
1644180020000|2022-02-06 20:40:20|15311.04|15183.04|15304.57|15176.57|15311.04|15183.04|15304.57|15176.57|10
1644180030000|2022-02-06 20:40:30|15302.85|15174.85|15297.34|15169.34|15302.85|15174.85|15297.34|15169.34|10
1644180040000|2022-02-06 20:40:40|15296.94|15168.94|15295.54|15167.54|15297.65|15169.65|15295.54|15167.54|10
1644180050000|2022-02-06 20:40:50|15296.12|15168.12|15296.32|15168.32|15297.49|15169.49|15295.93|15167.93|10
1644180060000|2022-02-06 20:41:00|15296.19|15168.19|15297.03|15169.03|15297.03|15169.03|15296.13|15168.13|9
1644180070000|2022-02-06 20:41:10|15296.66|15168.66|15298.01|15170.01|15298.36|15170.36|15296.66|15168.66|10
1644180080000|2022-02-06 20:41:20|15298.05|15170.05|15300.23|15172.23|15300.74|15172.74|15298.05|15170.05|9
1644180090000|2022-02-06 20:41:30|15300.34|15172.34|15303.02|15175.02|15303.23|15175.23|15300.34|15172.34|10
1644180100000|2022-02-06 20:41:40|15303.03|15175.03|15302.36|15174.36|15303.03|15175.03|15302.11|15174.11|8
1644180110000|2022-02-06 20:41:50|15302.63|15174.63|15301.77|15173.77|15302.63|15174.63|15301.06|15173.06|9
1644180120000|2022-02-06 20:42:00|15301.23|15173.23|15298.77|15170.77|15301.23|15173.23|15298.38|15170.38|10
1644180130000|2022-02-06 20:42:10|15298.52|15170.52|15297.43|15169.43|15298.52|15170.52|15297.42|15169.42|7
1644180140000|2022-02-06 20:42:20|15297.26|15169.26|15297.34|15169.34|15297.73|15169.73|15297.1|15169.1|10
1644180150000|2022-02-06 20:42:30|15297.39|15169.39|15295.21|15167.21|15297.39|15169.39|15295.21|15167.21|10
1644180160000|2022-02-06 20:42:40|15294.35|15166.35|15292.95|15164.95|15294.35|15166.35|15292.55|15164.55|9
1644180170000|2022-02-06 20:42:50|15292.71|15164.71|15291.24|15163.24|15292.78|15164.78|15291|15163|10
1644180180000|2022-02-06 20:43:00|15291.27|15163.27|15291.97|15163.97|15292.14|15164.14|15291.19|15163.19|9
1644180190000|2022-02-06 20:43:10|15292.12|15164.12|15290.34|15162.34|15292.12|15164.12|15290.34|15162.34|8
1644180200000|2022-02-06 20:43:20|15290.23|15162.23|15287.65|15159.65|15290.23|15162.23|15287.58|15159.58|9
1644180210000|2022-02-06 20:43:30|15287.26|15159.26|15286.87|15158.87|15287.53|15159.53|15286.76|15158.76|10
1644180220000|2022-02-06 20:43:40|15286.93|15158.93|15281.57|15153.57|15286.99|15158.99|15281.57|15153.57|10
1644180230000|2022-02-06 20:43:50|15281.49|15153.49|15280.22|15152.22|15281.49|15153.49|15280.22|15152.22|10
1644180240000|2022-02-06 20:44:00|15280.39|15152.39|15278.48|15150.48|15280.39|15152.39|15278.48|15150.48|10
1644180250000|2022-02-06 20:44:10|15278.49|15150.49|15275.6|15147.6|15278.49|15150.49|15275.6|15147.6|10
1644180260000|2022-02-06 20:44:20|15275.57|15147.57|15275.26|15147.26|15275.57|15147.57|15274.71|15146.71|10
1644180270000|2022-02-06 20:44:30|15275.15|15147.15|15275.35|15147.35|15275.58|15147.58|15274.83|15146.83|10
1644180280000|2022-02-06 20:44:40|15275.39|15147.39|15275.77|15147.77|15275.77|15147.77|15275.38|15147.38|8
1644180290000|2022-02-06 20:44:50|15276.02|15148.02|15276.93|15148.93|15276.93|15148.93|15276.02|15148.02|9
1644180300000|2022-02-06 20:45:00|15276.86|15148.86|15280.74|15152.74|15280.74|15152.74|15276.8|15148.8|10
1644180310000|2022-02-06 20:45:10|15280.89|15152.89|15279.65|15151.65|15281.92|15153.92|15279.65|15151.65|10
1644180320000|2022-02-06 20:45:20|15279.05|15151.05|15275.9|15147.9|15279.05|15151.05|15275.9|15147.9|10
1644180330000|2022-02-06 20:45:30|15275.57|15147.57|15273.41|15145.41|15275.57|15147.57|15273.31|15145.31|9
1644180340000|2022-02-06 20:45:40|15273.38|15145.38|15272.96|15144.96|15274.07|15146.07|15272.96|15144.96|10
1644180350000|2022-02-06 20:45:50|15272.98|15144.98|15272.08|15144.08|15273.11|15145.11|15272.08|15144.08|9
1644180360000|2022-02-06 20:46:00|15272.44|15144.44|15270.08|15142.08|15272.44|15144.44|15269.58|15141.58|10
1644180370000|2022-02-06 20:46:10|15270.24|15142.24|15269.68|15141.68|15270.24|15142.24|15268.97|15140.97|10
1644180380000|2022-02-06 20:46:20|15269.75|15141.75|15269.35|15141.35|15269.83|15141.83|15269|15141|10
1644180390000|2022-02-06 20:46:30|15268.9|15140.9|15269.06|15141.06|15269.46|15141.46|15268.75|15140.75|9
1644180400000|2022-02-06 20:46:40|15268.94|15140.94|15268.4|15140.4|15268.94|15140.94|15268.4|15140.4|9
1644180410000|2022-02-06 20:46:50|15268.38|15140.38|15267.28|15139.28|15268.38|15140.38|15267.28|15139.28|9
1644180420000|2022-02-06 20:47:00|15267.21|15139.21|15267.5|15139.5|15267.5|15139.5|15267.21|15139.21|6
1644180430000|2022-02-06 20:47:10|15267.55|15139.55|15266.91|15138.91|15268.17|15140.17|15266.83|15138.83|10
1644180440000|2022-02-06 20:47:20|15266.94|15138.94|15267.06|15139.06|15267.51|15139.51|15266.94|15138.94|10
1644180450000|2022-02-06 20:47:30|15266.49|15138.49|15266.71|15138.71|15266.71|15138.71|15265.74|15137.74|9
1644180460000|2022-02-06 20:47:40|15266.29|15138.29|15262.76|15134.76|15266.29|15138.29|15262.76|15134.76|10
1644180470000|2022-02-06 20:47:50|15262.67|15134.67|15258.01|15130.01|15262.67|15134.67|15258.01|15130.01|10
1644180480000|2022-02-06 20:48:00|15257.05|15129.05|15252.19|15124.19|15257.05|15129.05|15252.18|15124.18|8
1644180490000|2022-02-06 20:48:10|15251.91|15123.91|15245.07|15117.07|15251.91|15123.91|15245.07|15117.07|10
1644180500000|2022-02-06 20:48:20|15244.75|15116.75|15241.26|15113.26|15244.75|15116.75|15241.26|15113.26|10
1644180510000|2022-02-06 20:48:30|15240.63|15112.63|15239.81|15111.81|15240.79|15112.79|15239.81|15111.81|10
1644180520000|2022-02-06 20:48:40|15239.95|15111.95|15238.71|15110.71|15239.95|15111.95|15238.71|15110.71|10
1644180530000|2022-02-06 20:48:50|15238.76|15110.76|15236.92|15108.92|15238.76|15110.76|15236.92|15108.92|9
1644180540000|2022-02-06 20:49:00|15237.27|15109.27|15232.6|15104.6|15237.27|15109.27|15232.6|15104.6|9
1644180550000|2022-02-06 20:49:10|15232.4|15104.4|15231.19|15103.19|15232.63|15104.63|15231.19|15103.19|10
1644180560000|2022-02-06 20:49:20|15231.14|15103.14|15224.44|15096.44|15231.14|15103.14|15224.44|15096.44|10
1644180570000|2022-02-06 20:49:30|15223.93|15095.93|15222.35|15094.35|15223.93|15095.93|15221.48|15093.48|10
1644180580000|2022-02-06 20:49:40|15222.59|15094.59|15223.69|15095.69|15224.08|15096.08|15222.59|15094.59|10
1644180590000|2022-02-06 20:49:50|15223.75|15095.75|15225.55|15097.55|15225.55|15097.55|15223.69|15095.69|9
1644180600000|2022-02-06 20:50:00|15225.97|15097.97|15229.22|15101.22|15229.22|15101.22|15225.97|15097.97|10
1644180610000|2022-02-06 20:50:10|15229.05|15101.05|15226.62|15098.62|15229.99|15101.99|15226.62|15098.62|10
1644180620000|2022-02-06 20:50:20|15225.69|15097.69|15224.24|15096.24|15225.74|15097.74|15224.09|15096.09|10
1644180630000|2022-02-06 20:50:30|15224.1|15096.1|15222.36|15094.36|15224.1|15096.1|15222.36|15094.36|10
1644180640000|2022-02-06 20:50:40|15222.43|15094.43|15221.24|15093.24|15222.43|15094.43|15220.8|15092.8|10
1644180650000|2022-02-06 20:50:50|15221.51|15093.51|15223|15095|15223.07|15095.07|15221.43|15093.43|10
1644180660000|2022-02-06 20:51:00|15222.95|15094.95|15222.6|15094.6|15223.13|15095.13|15222.54|15094.54|9
1644180670000|2022-02-06 20:51:10|15222.44|15094.44|15222.12|15094.12|15222.7|15094.7|15222.12|15094.12|10
1644180680000|2022-02-06 20:51:20|15222.02|15094.02|15222.82|15094.82|15222.82|15094.82|15221.91|15093.91|10
1644180690000|2022-02-06 20:51:30|15222.85|15094.85|15221.78|15093.78|15222.85|15094.85|15221.78|15093.78|10
1644180700000|2022-02-06 20:51:40|15221.97|15093.97|15221.56|15093.56|15222.12|15094.12|15221.56|15093.56|8
1644180710000|2022-02-06 20:51:50|15221.44|15093.44|15221.65|15093.65|15221.65|15093.65|15221.42|15093.42|9
1644180720000|2022-02-06 20:52:00|15221.61|15093.61|15222.23|15094.23|15222.23|15094.23|15221.61|15093.61|8
1644180730000|2022-02-06 20:52:10|15222.19|15094.19|15221.67|15093.67|15222.54|15094.54|15221.67|15093.67|10
1644180740000|2022-02-06 20:52:20|15221.2|15093.2|15217.18|15089.18|15221.2|15093.2|15217.18|15089.18|10
1644180750000|2022-02-06 20:52:30|15216.56|15088.56|15212.88|15084.88|15216.56|15088.56|15212.88|15084.88|10
1644180760000|2022-02-06 20:52:40|15212.64|15084.64|15210.04|15082.04|15212.91|15084.91|15210.04|15082.04|10
1644180770000|2022-02-06 20:52:50|15210.14|15082.14|15209.44|15081.44|15210.14|15082.14|15209.02|15081.02|9
1644180780000|2022-02-06 20:53:00|15209.2|15081.2|15206.6|15078.6|15209.2|15081.2|15206.6|15078.6|9
1644180790000|2022-02-06 20:53:10|15206.52|15078.52|15205.22|15077.22|15207.2|15079.2|15205.22|15077.22|10
1644180800000|2022-02-06 20:53:20|15205.66|15077.66|15204.57|15076.57|15205.66|15077.66|15203.59|15075.59|9
1644180810000|2022-02-06 20:53:30|15204.34|15076.34|15200.7|15072.7|15204.34|15076.34|15200.7|15072.7|10
1644180820000|2022-02-06 20:53:40|15200.12|15072.12|15197.05|15069.05|15200.12|15072.12|15196.99|15068.99|10
1644180830000|2022-02-06 20:53:50|15196.95|15068.95|15195.84|15067.84|15197.08|15069.08|15195.52|15067.52|10
1644180840000|2022-02-06 20:54:00|15195.52|15067.52|15194.69|15066.69|15195.52|15067.52|15194.31|15066.31|10
1644180850000|2022-02-06 20:54:10|15194.86|15066.86|15196.13|15068.13|15196.13|15068.13|15194.86|15066.86|10
1644180860000|2022-02-06 20:54:20|15196.05|15068.05|15196.48|15068.48|15196.56|15068.56|15195.7|15067.7|10
1644180870000|2022-02-06 20:54:30|15196.54|15068.54|15196.7|15068.7|15197.18|15069.18|15196.43|15068.43|10
1644180880000|2022-02-06 20:54:40|15197.02|15069.02|15198.13|15070.13|15198.32|15070.32|15196.91|15068.91|9
1644180890000|2022-02-06 20:54:50|15198.42|15070.42|15201.03|15073.03|15201.67|15073.67|15198.42|15070.42|10
1644180900000|2022-02-06 20:55:00|15201.24|15073.24|15201.59|15073.59|15201.59|15073.59|15201.19|15073.19|7
1644180910000|2022-02-06 20:55:10|15202.51|15074.51|15208.87|15080.87|15208.87|15080.87|15202.51|15074.51|10
1644180920000|2022-02-06 20:55:20|15209.29|15081.29|15221.22|15093.22|15221.22|15093.22|15209.29|15081.29|10
1644180930000|2022-02-06 20:55:30|15223.1|15095.1|15227.4|15099.4|15227.4|15099.4|15223.1|15095.1|10
1644180940000|2022-02-06 20:55:40|15228.74|15100.74|15230.64|15102.64|15230.69|15102.69|15228.74|15100.74|9
1644180950000|2022-02-06 20:55:50|15230.58|15102.58|15229.05|15101.05|15230.96|15102.96|15229.05|15101.05|10
1644180960000|2022-02-06 20:56:00|15229.03|15101.03|15227.79|15099.79|15229.03|15101.03|15227.79|15099.79|10
1644180970000|2022-02-06 20:56:10|15227.48|15099.48|15226.9|15098.9|15227.48|15099.48|15226.46|15098.46|9
1644180980000|2022-02-06 20:56:20|15226.95|15098.95|15227.16|15099.16|15227.16|15099.16|15226.57|15098.57|10
1644180990000|2022-02-06 20:56:30|15227.63|15099.63|15226.75|15098.75|15227.63|15099.63|15226.75|15098.75|10
1644181000000|2022-02-06 20:56:40|15226.74|15098.74|15227.86|15099.86|15227.86|15099.86|15226.69|15098.69|10
1644181010000|2022-02-06 20:56:50|15227.81|15099.81|15225.75|15097.75|15227.92|15099.92|15225.75|15097.75|10
1644181020000|2022-02-06 20:57:00|15225.68|15097.68|15225.84|15097.84|15225.92|15097.92|15225.6|15097.6|8
1644181030000|2022-02-06 20:57:10|15225.56|15097.56|15225.76|15097.76|15225.85|15097.85|15225.56|15097.56|9
1644181040000|2022-02-06 20:57:20|15225.87|15097.87|15227.19|15099.19|15227.19|15099.19|15225.87|15097.87|10
1644181050000|2022-02-06 20:57:30|15227.13|15099.13|15229.38|15101.38|15229.66|15101.66|15227.13|15099.13|10
1644181060000|2022-02-06 20:57:40|15229.36|15101.36|15230.07|15102.07|15230.83|15102.83|15229.36|15101.36|10
1644181070000|2022-02-06 20:57:50|15229.6|15101.6|15229.62|15101.62|15229.84|15101.84|15229.51|15101.51|6
1644181080000|2022-02-06 20:58:00|15229.85|15101.85|15230.08|15102.08|15230.25|15102.25|15229.59|15101.59|9
1644181090000|2022-02-06 20:58:10|15229.87|15101.87|15230.24|15102.24|15230.24|15102.24|15229.87|15101.87|8
1644181100000|2022-02-06 20:58:20|15230.15|15102.15|15230.5|15102.5|15230.55|15102.55|15230.15|15102.15|7
1644181110000|2022-02-06 20:58:30|15230.51|15102.51|15231.76|15103.76|15231.76|15103.76|15230.51|15102.51|7
1644181120000|2022-02-06 20:58:40|15231.84|15103.84|15234.72|15106.72|15234.72|15106.72|15231.84|15103.84|9
1644181130000|2022-02-06 20:58:50|15235.25|15107.25|15234.93|15106.93|15235.76|15107.76|15234.75|15106.75|10
1644181140000|2022-02-06 20:59:00|15234.81|15106.81|15238.63|15110.63|15238.63|15110.63|15234.81|15106.81|10
1644181150000|2022-02-06 20:59:10|15238.73|15110.73|15240.32|15112.32|15240.32|15112.32|15238.73|15110.73|9
1644181160000|2022-02-06 20:59:20|15240.11|15112.11|15236.5|15108.5|15240.14|15112.14|15236.5|15108.5|10
1644181170000|2022-02-06 20:59:30|15236.75|15108.75|15235.28|15107.28|15236.86|15108.86|15235.01|15107.01|10
1644181180000|2022-02-06 20:59:40|15234.97|15106.97|15233.02|15105.02|15234.97|15106.97|15233.02|15105.02|10
1644181190000|2022-02-06 20:59:50|15232.97|15104.97|15232.74|15104.74|15233.35|15105.35|15232.74|15104.74|8
1644181200000|2022-02-06 21:00:00|15232.61|15104.61|15233.55|15105.55|15233.59|15105.59|15232.61|15104.61|9
1644181210000|2022-02-06 21:00:10|15233.49|15105.49|15234.5|15106.5|15234.5|15106.5|15233.49|15105.49|10
1644181220000|2022-02-06 21:00:20|15235.71|15107.71|15237.32|15109.32|15237.32|15109.32|15235.6|15107.6|10
1644181230000|2022-02-06 21:00:30|15237.63|15109.63|15238.7|15110.7|15239.54|15111.54|15237.63|15109.63|10
1644181240000|2022-02-06 21:00:40|15238.47|15110.47|15237.94|15109.94|15238.74|15110.74|15237.94|15109.94|9
1644181250000|2022-02-06 21:00:50|15237.65|15109.65|15239.37|15111.37|15239.37|15111.37|15237.65|15109.65|10
1644181260000|2022-02-06 21:01:00|15239.67|15111.67|15239.59|15111.59|15240.04|15112.04|15239.25|15111.25|10
1644181270000|2022-02-06 21:01:10|15239.92|15111.92|15240.13|15112.13|15240.42|15112.42|15239.87|15111.87|9
1644181280000|2022-02-06 21:01:20|15240.08|15112.08|15240.28|15112.28|15240.38|15112.38|15239.75|15111.75|10
1644181290000|2022-02-06 21:01:30|15240.25|15112.25|15240.11|15112.11|15240.3|15112.3|15239.58|15111.58|8
1644181300000|2022-02-06 21:01:40|15240.2|15112.2|15240.62|15112.62|15240.62|15112.62|15240.2|15112.2|7
1644181310000|2022-02-06 21:01:50|15240.56|15112.56|15242.66|15114.66|15242.69|15114.69|15240.5|15112.5|8
1644181320000|2022-02-06 21:02:00|15242.87|15114.87|15243.85|15115.85|15244.01|15116.01|15242.87|15114.87|8
1644181330000|2022-02-06 21:02:10|15243.93|15115.93|15247.26|15119.26|15247.26|15119.26|15243.93|15115.93|9
1644181340000|2022-02-06 21:02:20|15247.48|15119.48|15247.8|15119.8|15247.82|15119.82|15247.47|15119.47|9
1644181350000|2022-02-06 21:02:30|15247.86|15119.86|15248.68|15120.68|15248.74|15120.74|15247.68|15119.68|10
1644181360000|2022-02-06 21:02:40|15248.64|15120.64|15247.69|15119.69|15248.64|15120.64|15247.69|15119.69|8
1644181370000|2022-02-06 21:02:50|15247.88|15119.88|15247.15|15119.15|15247.88|15119.88|15247.02|15119.02|9
1644181380000|2022-02-06 21:03:00|15247.24|15119.24|15248.03|15120.03|15248.03|15120.03|15247.24|15119.24|7
1644181390000|2022-02-06 21:03:10|15248.05|15120.05|15248.13|15120.13|15248.21|15120.21|15248.01|15120.01|9
1644181400000|2022-02-06 21:03:20|15248.34|15120.34|15249.76|15121.76|15249.76|15121.76|15248.34|15120.34|9
1644181410000|2022-02-06 21:03:30|15250.03|15122.03|15249.96|15121.96|15250.13|15122.13|15249.89|15121.89|10
1644181420000|2022-02-06 21:03:40|15250.02|15122.02|15250.08|15122.08|15250.41|15122.41|15249.77|15121.77|10
1644181430000|2022-02-06 21:03:50|15249.88|15121.88|15247.58|15119.58|15249.88|15121.88|15247.58|15119.58|9
1644181440000|2022-02-06 21:04:00|15247.36|15119.36|15245.89|15117.89|15247.36|15119.36|15245.89|15117.89|8
1644181450000|2022-02-06 21:04:10|15245.38|15117.38|15244.48|15116.48|15245.38|15117.38|15244.3|15116.3|7
1644181460000|2022-02-06 21:04:20|15244.87|15116.87|15246.08|15118.08|15246.26|15118.26|15244.87|15116.87|9
1644181470000|2022-02-06 21:04:30|15246.04|15118.04|15241.92|15113.92|15246.04|15118.04|15241.92|15113.92|10
1644181480000|2022-02-06 21:04:40|15241.99|15113.99|15240.92|15112.92|15242.13|15114.13|15240.92|15112.92|10
1644181490000|2022-02-06 21:04:50|15241.04|15113.04|15242.46|15114.46|15242.56|15114.56|15240.81|15112.81|10
1644181500000|2022-02-06 21:05:00|15242.67|15114.67|15242.12|15114.12|15242.67|15114.67|15241.92|15113.92|10
1644181510000|2022-02-06 21:05:10|15242.25|15114.25|15241.04|15113.04|15242.25|15114.25|15241.04|15113.04|10
1644181520000|2022-02-06 21:05:20|15241.15|15113.15|15240.69|15112.69|15241.63|15113.63|15240.69|15112.69|10
1644181530000|2022-02-06 21:05:30|15240.65|15112.65|15240.09|15112.09|15240.66|15112.66|15240.03|15112.03|9
1644181540000|2022-02-06 21:05:40|15240.04|15112.04|15239.67|15111.67|15240.04|15112.04|15239.65|15111.65|10
1644181550000|2022-02-06 21:05:50|15239.73|15111.73|15236.49|15108.49|15239.73|15111.73|15236.49|15108.49|10
1644181560000|2022-02-06 21:06:00|15236.38|15108.38|15234.69|15106.69|15236.38|15108.38|15234.69|15106.69|9
1644181570000|2022-02-06 21:06:10|15234.57|15106.57|15233.29|15105.29|15234.85|15106.85|15233.29|15105.29|9
1644181580000|2022-02-06 21:06:20|15233.02|15105.02|15227.09|15099.09|15233.02|15105.02|15227.09|15099.09|9
1644181590000|2022-02-06 21:06:30|15226.1|15098.1|15224.84|15096.84|15226.1|15098.1|15224.84|15096.84|10
1644181600000|2022-02-06 21:06:40|15224.66|15096.66|15221.1|15093.1|15224.75|15096.75|15220.89|15092.89|10
1644181610000|2022-02-06 21:06:50|15220.9|15092.9|15221.7|15093.7|15222.01|15094.01|15220.76|15092.76|10
1644181620000|2022-02-06 21:07:00|15221.71|15093.71|15221.7|15093.7|15222.04|15094.04|15221.45|15093.45|10
1644181630000|2022-02-06 21:07:10|15221.75|15093.75|15220.19|15092.19|15221.75|15093.75|15220.19|15092.19|9
1644181640000|2022-02-06 21:07:20|15220.02|15092.02|15215.28|15087.28|15220.02|15092.02|15215.28|15087.28|10
1644181650000|2022-02-06 21:07:30|15215.26|15087.26|15211.41|15083.41|15215.26|15087.26|15211.41|15083.41|9
1644181660000|2022-02-06 21:07:40|15211.5|15083.5|15211.81|15083.81|15212|15084|15211.5|15083.5|9
1644181670000|2022-02-06 21:07:50|15211.64|15083.64|15213.09|15085.09|15213.09|15085.09|15211.45|15083.45|9
1644181680000|2022-02-06 21:08:00|15213.15|15085.15|15215.54|15087.54|15215.54|15087.54|15213.03|15085.03|9
1644181690000|2022-02-06 21:08:10|15215.65|15087.65|15218.91|15090.91|15218.91|15090.91|15215.65|15087.65|10
1644181700000|2022-02-06 21:08:20|15218.87|15090.87|15220.09|15092.09|15220.09|15092.09|15218.8|15090.8|9
1644181710000|2022-02-06 21:08:30|15220.13|15092.13|15223.91|15095.91|15223.91|15095.91|15220.13|15092.13|10
1644181720000|2022-02-06 21:08:40|15223.93|15095.93|15226.45|15098.45|15226.48|15098.48|15223.93|15095.93|10
1644181730000|2022-02-06 21:08:50|15226.7|15098.7|15229.22|15101.22|15229.22|15101.22|15226.7|15098.7|9
1644181740000|2022-02-06 21:09:00|15229.23|15101.23|15230.41|15102.41|15230.45|15102.45|15229.14|15101.14|9
1644181750000|2022-02-06 21:09:10|15230.12|15102.12|15229.07|15101.07|15230.12|15102.12|15228.87|15100.87|10
1644181760000|2022-02-06 21:09:20|15228.72|15100.72|15228.01|15100.01|15228.72|15100.72|15227.45|15099.45|10
1644181770000|2022-02-06 21:09:30|15228|15100|15229.15|15101.15|15229.15|15101.15|15228|15100|7
1644181780000|2022-02-06 21:09:40|15229.14|15101.14|15233.7|15105.7|15233.7|15105.7|15229.14|15101.14|10
1644181790000|2022-02-06 21:09:50|15234.37|15106.37|15236.78|15108.78|15237.09|15109.09|15234.04|15106.04|10
1644181800000|2022-02-06 21:10:00|15236.92|15108.92|15239.44|15111.44|15239.44|15111.44|15236.81|15108.81|10
1644181810000|2022-02-06 21:10:10|15239.52|15111.52|15238.8|15110.8|15239.58|15111.58|15238.8|15110.8|10
1644181820000|2022-02-06 21:10:20|15238.58|15110.58|15236.76|15108.76|15238.58|15110.58|15236.76|15108.76|10
1644181830000|2022-02-06 21:10:30|15236.57|15108.57|15236.88|15108.88|15236.97|15108.97|15236.1|15108.1|10
1644181840000|2022-02-06 21:10:40|15236.63|15108.63|15238.89|15110.89|15238.91|15110.91|15236.63|15108.63|10
1644181850000|2022-02-06 21:10:50|15239.19|15111.19|15238.22|15110.22|15239.61|15111.61|15238.22|15110.22|9
1644181860000|2022-02-06 21:11:00|15238.09|15110.09|15239.14|15111.14|15239.14|15111.14|15238.09|15110.09|9
1644181870000|2022-02-06 21:11:10|15240.83|15112.83|15240.27|15112.27|15241.23|15113.23|15240.27|15112.27|9
1644181880000|2022-02-06 21:11:20|15240.3|15112.3|15242.11|15114.11|15242.11|15114.11|15240.16|15112.16|10
1644181890000|2022-02-06 21:11:30|15241.85|15113.85|15240.73|15112.73|15241.85|15113.85|15240.67|15112.67|10
1644181900000|2022-02-06 21:11:40|15240.69|15112.69|15240.02|15112.02|15240.69|15112.69|15239.82|15111.82|8
1644181910000|2022-02-06 21:11:50|15239.75|15111.75|15240.27|15112.27|15240.48|15112.48|15239.75|15111.75|8
1644181920000|2022-02-06 21:12:00|15240.44|15112.44|15239.75|15111.75|15240.74|15112.74|15239.75|15111.75|10
1644181930000|2022-02-06 21:12:10|15239.52|15111.52|15237.58|15109.58|15239.52|15111.52|15237.58|15109.58|10
1644181940000|2022-02-06 21:12:20|15237.27|15109.27|15236.94|15108.94|15237.82|15109.82|15236.94|15108.94|10
1644181950000|2022-02-06 21:12:30|15236.92|15108.92|15236.57|15108.57|15236.92|15108.92|15235.92|15107.92|10
1644181960000|2022-02-06 21:12:40|15236.44|15108.44|15234.55|15106.55|15236.51|15108.51|15234.55|15106.55|10
1644181970000|2022-02-06 21:12:50|15234.23|15106.23|15234.27|15106.27|15234.34|15106.34|15233.56|15105.56|10
1644181980000|2022-02-06 21:13:00|15233.72|15105.72|15233.59|15105.59|15234.21|15106.21|15233.47|15105.47|9
1644181990000|2022-02-06 21:13:10|15233.53|15105.53|15233.11|15105.11|15233.59|15105.59|15232.6|15104.6|10
1644182000000|2022-02-06 21:13:20|15232.9|15104.9|15228.92|15100.92|15232.9|15104.9|15228.92|15100.92|8
1644182010000|2022-02-06 21:13:30|15228.82|15100.82|15228.93|15100.93|15228.93|15100.93|15228.4|15100.4|8
1644182020000|2022-02-06 21:13:40|15229.29|15101.29|15228.91|15100.91|15229.51|15101.51|15228.88|15100.88|9
1644182030000|2022-02-06 21:13:50|15228.7|15100.7|15226.14|15098.14|15228.7|15100.7|15226.04|15098.04|9
1644182040000|2022-02-06 21:14:00|15225.97|15097.97|15223.86|15095.86|15226.01|15098.01|15223.86|15095.86|10
1644182050000|2022-02-06 21:14:10|15223.66|15095.66|15220.95|15092.95|15223.74|15095.74|15220.84|15092.84|10
1644182060000|2022-02-06 21:14:20|15220.67|15092.67|15219.62|15091.62|15220.8|15092.8|15219.62|15091.62|9
1644182070000|2022-02-06 21:14:30|15219.42|15091.42|15219.61|15091.61|15219.75|15091.75|15219.29|15091.29|8
1644182080000|2022-02-06 21:14:40|15219.78|15091.78|15220.76|15092.76|15220.76|15092.76|15219.78|15091.78|9
1644182090000|2022-02-06 21:14:50|15220.72|15092.72|15219.94|15091.94|15220.74|15092.74|15219.94|15091.94|9
1644182100000|2022-02-06 21:15:00|15219.85|15091.85|15220.53|15092.53|15220.53|15092.53|15219.26|15091.26|10
1644182110000|2022-02-06 21:15:10|15220.63|15092.63|15221.48|15093.48|15221.48|15093.48|15220.63|15092.63|9
1644182120000|2022-02-06 21:15:20|15221.58|15093.58|15221.56|15093.56|15221.77|15093.77|15220.95|15092.95|9
1644182130000|2022-02-06 21:15:30|15221.42|15093.42|15222.41|15094.41|15222.98|15094.98|15221.19|15093.19|10
1644182140000|2022-02-06 21:15:40|15221.36|15093.36|15220.9|15092.9|15221.36|15093.36|15220.9|15092.9|6
1644182150000|2022-02-06 21:15:50|15220.94|15092.94|15221.35|15093.35|15221.35|15093.35|15220.89|15092.89|7
1644182160000|2022-02-06 21:16:00|15221.6|15093.6|15222.08|15094.08|15222.53|15094.53|15221.6|15093.6|10
1644182170000|2022-02-06 21:16:10|15222.02|15094.02|15224.25|15096.25|15224.25|15096.25|15222.02|15094.02|9
1644182180000|2022-02-06 21:16:20|15224.27|15096.27|15225.56|15097.56|15225.82|15097.82|15224.27|15096.27|9
1644182190000|2022-02-06 21:16:30|15225.57|15097.57|15226|15098|15226.01|15098.01|15225.31|15097.31|9
1644182200000|2022-02-06 21:16:40|15225.48|15097.48|15227.17|15099.17|15227.17|15099.17|15225.48|15097.48|9
1644182210000|2022-02-06 21:16:50|15227.38|15099.38|15228.47|15100.47|15228.47|15100.47|15227.35|15099.35|8
1644182220000|2022-02-06 21:17:00|15228.49|15100.49|15227.85|15099.85|15228.85|15100.85|15227.73|15099.73|9
1644182230000|2022-02-06 21:17:10|15227.89|15099.89|15226.64|15098.64|15227.89|15099.89|15226.64|15098.64|10
1644182240000|2022-02-06 21:17:20|15227|15099|15227.43|15099.43|15227.96|15099.96|15227|15099|10
1644182250000|2022-02-06 21:17:30|15227.46|15099.46|15226.32|15098.32|15227.46|15099.46|15226.32|15098.32|8
1644182260000|2022-02-06 21:17:40|15226.36|15098.36|15226.45|15098.45|15226.6|15098.6|15226.36|15098.36|8
1644182270000|2022-02-06 21:17:50|15226.27|15098.27|15225.1|15097.1|15226.27|15098.27|15225.1|15097.1|10
1644182280000|2022-02-06 21:18:00|15225.13|15097.13|15225.9|15097.9|15225.9|15097.9|15224.69|15096.69|9
1644182290000|2022-02-06 21:18:10|15225.8|15097.8|15227.34|15099.34|15227.34|15099.34|15225.8|15097.8|9
1644182300000|2022-02-06 21:18:20|15227.32|15099.32|15229.63|15101.63|15229.63|15101.63|15227.32|15099.32|9
1644182310000|2022-02-06 21:18:30|15229.75|15101.75|15235.77|15107.77|15235.77|15107.77|15229.75|15101.75|10
1644182320000|2022-02-06 21:18:40|15236.41|15108.41|15241.14|15113.14|15241.14|15113.14|15236.41|15108.41|9
1644182330000|2022-02-06 21:18:50|15241.26|15113.26|15247.22|15119.22|15247.35|15119.35|15241.26|15113.26|10
1644182340000|2022-02-06 21:19:00|15247.29|15119.29|15247.16|15119.16|15247.29|15119.29|15246.76|15118.76|10
1644182350000|2022-02-06 21:19:10|15246.92|15118.92|15246.57|15118.57|15247.07|15119.07|15246.48|15118.48|10
1644182360000|2022-02-06 21:19:20|15246.35|15118.35|15246.18|15118.18|15246.5|15118.5|15246.11|15118.11|9
1644182370000|2022-02-06 21:19:30|15246.48|15118.48|15247.28|15119.28|15247.3|15119.3|15246.47|15118.47|9
1644182380000|2022-02-06 21:19:40|15247.5|15119.5|15251.25|15123.25|15251.25|15123.25|15247.5|15119.5|10
1644182390000|2022-02-06 21:19:50|15251.17|15123.17|15251.49|15123.49|15251.57|15123.57|15250.71|15122.71|9
1644182400000|2022-02-06 21:20:00|15251.34|15123.34|15251.83|15123.83|15251.83|15123.83|15251.14|15123.14|9
1644182410000|2022-02-06 21:20:10|15252.68|15124.68|15252.15|15124.15|15252.78|15124.78|15252|15124|10
1644182420000|2022-02-06 21:20:20|15252.28|15124.28|15252.73|15124.73|15252.95|15124.95|15252.28|15124.28|9
1644182430000|2022-02-06 21:20:30|15252.88|15124.88|15253.17|15125.17|15253.34|15125.34|15252.82|15124.82|8
1644182440000|2022-02-06 21:20:40|15253.73|15125.73|15253.95|15125.95|15254.19|15126.19|15253.73|15125.73|10
1644182450000|2022-02-06 21:20:50|15254.18|15126.18|15253.52|15125.52|15254.18|15126.18|15253.21|15125.21|7
1644182460000|2022-02-06 21:21:00|15253.71|15125.71|15256.23|15128.23|15256.49|15128.49|15253.71|15125.71|10
1644182470000|2022-02-06 21:21:10|15256.44|15128.44|15257.35|15129.35|15257.84|15129.84|15256.44|15128.44|8
1644182480000|2022-02-06 21:21:20|15257.08|15129.08|15258.47|15130.47|15258.47|15130.47|15257.08|15129.08|9
1644182490000|2022-02-06 21:21:30|15258|15130|15258.52|15130.52|15258.52|15130.52|15258|15130|8
1644182500000|2022-02-06 21:21:40|15258.54|15130.54|15260.56|15132.56|15260.56|15132.56|15258.54|15130.54|5
1644182510000|2022-02-06 21:21:50|15260.69|15132.69|15261.22|15133.22|15261.22|15133.22|15260.69|15132.69|7
1644182520000|2022-02-06 21:22:00|15260.31|15132.31|15261.75|15133.75|15261.75|15133.75|15260.31|15132.31|8
1644182530000|2022-02-06 21:22:10|15261.8|15133.8|15261.68|15133.68|15262.27|15134.27|15261.36|15133.36|10
1644182540000|2022-02-06 21:22:20|15261.87|15133.87|15262.24|15134.24|15262.24|15134.24|15261.53|15133.53|9
1644182550000|2022-02-06 21:22:30|15262.29|15134.29|15262.72|15134.72|15262.72|15134.72|15262.15|15134.15|7
1644182560000|2022-02-06 21:22:40|15262.63|15134.63|15263.31|15135.31|15263.31|15135.31|15262.63|15134.63|5
1644182570000|2022-02-06 21:22:50|15263.25|15135.25|15263.24|15135.24|15263.25|15135.25|15262.7|15134.7|10
1644182580000|2022-02-06 21:23:00|15263.14|15135.14|15264.38|15136.38|15264.88|15136.88|15263.08|15135.08|8
1644182590000|2022-02-06 21:23:10|15264.48|15136.48|15264.32|15136.32|15264.48|15136.48|15264.23|15136.23|8
1644182600000|2022-02-06 21:23:20|15264.23|15136.23|15264.49|15136.49|15264.76|15136.76|15263.84|15135.84|9
1644182610000|2022-02-06 21:23:30|15264.62|15136.62|15264.76|15136.76|15265.01|15137.01|15264.4|15136.4|8
1644182620000|2022-02-06 21:23:40|15264.8|15136.8|15264.56|15136.56|15264.86|15136.86|15264.4|15136.4|9
1644182630000|2022-02-06 21:23:50|15264.59|15136.59|15263.97|15135.97|15264.59|15136.59|15263.07|15135.07|10
1644182640000|2022-02-06 21:24:00|15263.95|15135.95|15263.17|15135.17|15263.95|15135.95|15262.63|15134.63|8
1644182650000|2022-02-06 21:24:10|15263.24|15135.24|15264.12|15136.12|15264.18|15136.18|15263.12|15135.12|10
1644182660000|2022-02-06 21:24:20|15264.06|15136.06|15263.96|15135.96|15264.16|15136.16|15263.95|15135.95|10
1644182670000|2022-02-06 21:24:30|15263.37|15135.37|15264.13|15136.13|15264.27|15136.27|15263.37|15135.37|8
1644182680000|2022-02-06 21:24:40|15263.83|15135.83|15263.41|15135.41|15263.93|15135.93|15263.41|15135.41|10
1644182690000|2022-02-06 21:24:50|15263.76|15135.76|15264.08|15136.08|15264.08|15136.08|15263.76|15135.76|8
1644182700000|2022-02-06 21:25:00|15264.17|15136.17|15264.67|15136.67|15264.67|15136.67|15264.17|15136.17|10
1644182710000|2022-02-06 21:25:10|15264.7|15136.7|15264.26|15136.26|15264.75|15136.75|15264.19|15136.19|10
1644182720000|2022-02-06 21:25:20|15264.3|15136.3|15264.2|15136.2|15264.3|15136.3|15263.96|15135.96|10
1644182730000|2022-02-06 21:25:30|15264.15|15136.15|15262.92|15134.92|15264.15|15136.15|15262.92|15134.92|8
1644182740000|2022-02-06 21:25:40|15262.12|15134.12|15261.36|15133.36|15262.12|15134.12|15261.24|15133.24|10
1644182750000|2022-02-06 21:25:50|15261.31|15133.31|15261.14|15133.14|15261.39|15133.39|15261.14|15133.14|8
1644182760000|2022-02-06 21:26:00|15261.18|15133.18|15261.04|15133.04|15261.18|15133.18|15260.72|15132.72|9
1644182770000|2022-02-06 21:26:10|15260.98|15132.98|15261.43|15133.43|15261.43|15133.43|15260.83|15132.83|9
1644182780000|2022-02-06 21:26:20|15261.57|15133.57|15263.94|15135.94|15263.94|15135.94|15261.47|15133.47|8
1644182790000|2022-02-06 21:26:30|15264.04|15136.04|15264.78|15136.78|15264.78|15136.78|15264.04|15136.04|6
1644182800000|2022-02-06 21:26:40|15264.84|15136.84|15264.15|15136.15|15264.84|15136.84|15264.15|15136.15|9
1644182810000|2022-02-06 21:26:50|15264.16|15136.16|15263.95|15135.95|15264.27|15136.27|15263.71|15135.71|10
1644182820000|2022-02-06 21:27:00|15264|15136|15264.19|15136.19|15264.23|15136.23|15263.96|15135.96|8
1644182830000|2022-02-06 21:27:10|15264.4|15136.4|15273.65|15145.65|15273.69|15145.69|15264.4|15136.4|9
1644182840000|2022-02-06 21:27:20|15274.84|15146.84|15282.89|15154.89|15282.89|15154.89|15274.84|15146.84|10
1644182850000|2022-02-06 21:27:30|15282.5|15154.5|15284.02|15156.02|15284.02|15156.02|15282.5|15154.5|10
1644182860000|2022-02-06 21:27:40|15284.59|15156.59|15286.64|15158.64|15286.64|15158.64|15284.59|15156.59|10
1644182870000|2022-02-06 21:27:50|15286.74|15158.74|15287.1|15159.1|15287.22|15159.22|15286.74|15158.74|10
1644182880000|2022-02-06 21:28:00|15286.96|15158.96|15285.7|15157.7|15286.96|15158.96|15285.7|15157.7|10
1644182890000|2022-02-06 21:28:10|15285.61|15157.61|15286.13|15158.13|15286.13|15158.13|15285.34|15157.34|10
1644182900000|2022-02-06 21:28:20|15286.01|15158.01|15287.34|15159.34|15287.34|15159.34|15285.77|15157.77|10
1644182910000|2022-02-06 21:28:30|15287.46|15159.46|15286.03|15158.03|15287.74|15159.74|15286.03|15158.03|10
1644182920000|2022-02-06 21:28:40|15285.91|15157.91|15285.52|15157.52|15285.91|15157.91|15285.18|15157.18|8
1644182930000|2022-02-06 21:28:50|15285.49|15157.49|15286.39|15158.39|15286.5|15158.5|15285.46|15157.46|7
1644182940000|2022-02-06 21:29:00|15286.34|15158.34|15285.33|15157.33|15286.34|15158.34|15285.33|15157.33|9
1644182950000|2022-02-06 21:29:10|15285.31|15157.31|15282.19|15154.19|15285.31|15157.31|15282.19|15154.19|8
1644182960000|2022-02-06 21:29:20|15281.59|15153.59|15281.65|15153.65|15281.95|15153.95|15281.59|15153.59|9
1644182970000|2022-02-06 21:29:30|15281.63|15153.63|15282.23|15154.23|15282.23|15154.23|15280.99|15152.99|10
1644182980000|2022-02-06 21:29:40|15282.11|15154.11|15285.8|15157.8|15286.03|15158.03|15282.11|15154.11|10
1644182990000|2022-02-06 21:29:50|15285.28|15157.28|15285.21|15157.21|15285.56|15157.56|15284.96|15156.96|9
1644183000000|2022-02-06 21:30:00|15285.23|15157.23|15284.45|15156.45|15285.42|15157.42|15284.45|15156.45|10
1644183010000|2022-02-06 21:30:10|15283.73|15155.73|15280.47|15152.47|15284.13|15156.13|15280.47|15152.47|10
1644183020000|2022-02-06 21:30:20|15280.39|15152.39|15280.63|15152.63|15280.86|15152.86|15279.95|15151.95|9
1644183030000|2022-02-06 21:30:30|15280.64|15152.64|15280.84|15152.84|15281.29|15153.29|15280.64|15152.64|9
1644183040000|2022-02-06 21:30:40|15280.89|15152.89|15280.93|15152.93|15280.93|15152.93|15280.43|15152.43|9
1644183050000|2022-02-06 21:30:50|15281.18|15153.18|15284.33|15156.33|15284.33|15156.33|15280.85|15152.85|10
1644183060000|2022-02-06 21:31:00|15284.35|15156.35|15286.39|15158.39|15286.39|15158.39|15283.81|15155.81|10
1644183070000|2022-02-06 21:31:10|15286.96|15158.96|15286.93|15158.93|15287.5|15159.5|15286.79|15158.79|10
1644183080000|2022-02-06 21:31:20|15286.88|15158.88|15286.05|15158.05|15287.44|15159.44|15286.05|15158.05|10
1644183090000|2022-02-06 21:31:30|15286.08|15158.08|15285.68|15157.68|15286.28|15158.28|15285.68|15157.68|10
1644183100000|2022-02-06 21:31:40|15285.7|15157.7|15286.7|15158.7|15286.7|15158.7|15285.55|15157.55|10
1644183110000|2022-02-06 21:31:50|15286.68|15158.68|15287.01|15159.01|15287.95|15159.95|15286.41|15158.41|10
1644183120000|2022-02-06 21:32:00|15286.78|15158.78|15286.39|15158.39|15286.86|15158.86|15286.38|15158.38|10
1644183130000|2022-02-06 21:32:10|15286.19|15158.19|15286.69|15158.69|15286.69|15158.69|15286.19|15158.19|10
1644183140000|2022-02-06 21:32:20|15286.84|15158.84|15286.59|15158.59|15287.42|15159.42|15286.59|15158.59|10
1644183150000|2022-02-06 21:32:30|15285.96|15157.96|15285.3|15157.3|15285.96|15157.96|15285.19|15157.19|10
1644183160000|2022-02-06 21:32:40|15285.34|15157.34|15285.08|15157.08|15285.34|15157.34|15284.97|15156.97|10
1644183170000|2022-02-06 21:32:50|15285.13|15157.13|15284.96|15156.96|15285.16|15157.16|15284.84|15156.84|8
1644183180000|2022-02-06 21:33:00|15284.92|15156.92|15284.66|15156.66|15284.92|15156.92|15284.51|15156.51|10
1644183190000|2022-02-06 21:33:10|15284.67|15156.67|15286.8|15158.8|15286.83|15158.83|15284.67|15156.67|10
1644183200000|2022-02-06 21:33:20|15286.9|15158.9|15286.12|15158.12|15287.78|15159.78|15286.1|15158.1|9
1644183210000|2022-02-06 21:33:30|15286.69|15158.69|15285.49|15157.49|15286.69|15158.69|15285.4|15157.4|9
1644183220000|2022-02-06 21:33:40|15285.91|15157.91|15285.04|15157.04|15285.91|15157.91|15284.68|15156.68|9
1644183230000|2022-02-06 21:33:50|15284.62|15156.62|15285.49|15157.49|15285.49|15157.49|15284.62|15156.62|8
1644183240000|2022-02-06 21:34:00|15285.89|15157.89|15286.27|15158.27|15286.55|15158.55|15285.39|15157.39|10
1644183250000|2022-02-06 21:34:10|15286.21|15158.21|15288.95|15160.95|15288.95|15160.95|15286.21|15158.21|10
1644183260000|2022-02-06 21:34:20|15288.98|15160.98|15290.12|15162.12|15290.12|15162.12|15288.64|15160.64|10
1644183270000|2022-02-06 21:34:30|15289.7|15161.7|15290.75|15162.75|15290.9|15162.9|15289.7|15161.7|10
1644183280000|2022-02-06 21:34:40|15291.56|15163.56|15292.41|15164.41|15292.74|15164.74|15291.56|15163.56|9
1644183290000|2022-02-06 21:34:50|15292.23|15164.23|15292.75|15164.75|15292.75|15164.75|15291.89|15163.89|10
1644183300000|2022-02-06 21:35:00|15292.8|15164.8|15290.06|15162.06|15292.8|15164.8|15290.06|15162.06|9
1644183310000|2022-02-06 21:35:10|15290.26|15162.26|15291.05|15163.05|15291.11|15163.11|15290.07|15162.07|10
1644183320000|2022-02-06 21:35:20|15290.87|15162.87|15290.16|15162.16|15291|15163|15289.84|15161.84|10
1644183330000|2022-02-06 21:35:30|15290.14|15162.14|15291.74|15163.74|15291.74|15163.74|15290.14|15162.14|10
1644183340000|2022-02-06 21:35:40|15291.76|15163.76|15292.39|15164.39|15292.92|15164.92|15291.61|15163.61|10
1644183350000|2022-02-06 21:35:50|15292.48|15164.48|15293.31|15165.31|15293.31|15165.31|15292.38|15164.38|10
1644183360000|2022-02-06 21:36:00|15293.72|15165.72|15296.36|15168.36|15296.36|15168.36|15293.72|15165.72|7
1644183370000|2022-02-06 21:36:10|15296.59|15168.59|15294.26|15166.26|15296.62|15168.62|15294.26|15166.26|10
1644183380000|2022-02-06 21:36:20|15294.05|15166.05|15294.46|15166.46|15294.46|15166.46|15293.55|15165.55|9
1644183390000|2022-02-06 21:36:30|15294.48|15166.48|15294.05|15166.05|15294.68|15166.68|15294.05|15166.05|10
1644183400000|2022-02-06 21:36:40|15293.68|15165.68|15291.81|15163.81|15293.68|15165.68|15291.81|15163.81|10
1644183410000|2022-02-06 21:36:50|15291.64|15163.64|15291.81|15163.81|15291.85|15163.85|15291.13|15163.13|8
1644183420000|2022-02-06 21:37:00|15291.86|15163.86|15291.15|15163.15|15291.96|15163.96|15291.15|15163.15|8
1644183430000|2022-02-06 21:37:10|15291.43|15163.43|15291.62|15163.62|15292.37|15164.37|15291.43|15163.43|10
1644183440000|2022-02-06 21:37:20|15292.05|15164.05|15291.48|15163.48|15292.42|15164.42|15291.44|15163.44|10
1644183450000|2022-02-06 21:37:30|15291.57|15163.57|15290.91|15162.91|15292.33|15164.33|15290.91|15162.91|10
1644183460000|2022-02-06 21:37:40|15290.86|15162.86|15292.62|15164.62|15292.62|15164.62|15290.7|15162.7|10
1644183470000|2022-02-06 21:37:50|15292.12|15164.12|15293.43|15165.43|15293.43|15165.43|15291.94|15163.94|10
1644183480000|2022-02-06 21:38:00|15293.63|15165.63|15290.35|15162.35|15294.42|15166.42|15290.35|15162.35|10
1644183490000|2022-02-06 21:38:10|15290.38|15162.38|15289.07|15161.07|15290.42|15162.42|15289.07|15161.07|10
1644183500000|2022-02-06 21:38:20|15289.22|15161.22|15290.06|15162.06|15290.1|15162.1|15289.1|15161.1|10
1644183510000|2022-02-06 21:38:30|15289.58|15161.58|15289.88|15161.88|15290|15162|15289.55|15161.55|10
1644183520000|2022-02-06 21:38:40|15290.07|15162.07|15289.84|15161.84|15290.51|15162.51|15289.84|15161.84|10
1644183530000|2022-02-06 21:38:50|15289.92|15161.92|15289.07|15161.07|15289.93|15161.93|15289.07|15161.07|10
1644183540000|2022-02-06 21:39:00|15288.91|15160.91|15289.65|15161.65|15289.92|15161.92|15288.45|15160.45|10
1644183550000|2022-02-06 21:39:10|15289.72|15161.72|15289.5|15161.5|15290.2|15162.2|15289.29|15161.29|10
1644183560000|2022-02-06 21:39:20|15289.48|15161.48|15289.22|15161.22|15289.75|15161.75|15288.98|15160.98|10
1644183570000|2022-02-06 21:39:30|15289.29|15161.29|15289.41|15161.41|15289.43|15161.43|15289.25|15161.25|9
1644183580000|2022-02-06 21:39:40|15289.55|15161.55|15288.9|15160.9|15289.55|15161.55|15288.9|15160.9|9
1644183590000|2022-02-06 21:39:50|15288.34|15160.34|15288.6|15160.6|15288.84|15160.84|15288.06|15160.06|10
1644183600000|2022-02-06 21:40:00|15288.61|15160.61|15290.29|15162.29|15290.29|15162.29|15288.58|15160.58|10
1644183610000|2022-02-06 21:40:10|15290.43|15162.43|15285.8|15157.8|15290.58|15162.58|15285.8|15157.8|9
1644183620000|2022-02-06 21:40:20|15283.84|15155.84|15281.6|15153.6|15283.84|15155.84|15280.96|15152.96|8
1644183630000|2022-02-06 21:40:30|15281.16|15153.16|15282.24|15154.24|15282.24|15154.24|15281.16|15153.16|10
1644183640000|2022-02-06 21:40:40|15282.33|15154.33|15282.31|15154.31|15283.8|15155.8|15281.96|15153.96|9
1644183650000|2022-02-06 21:40:50|15282.49|15154.49|15280.08|15152.08|15282.49|15154.49|15279.69|15151.69|9
1644183660000|2022-02-06 21:41:00|15279.72|15151.72|15279.54|15151.54|15279.93|15151.93|15279.54|15151.54|9
1644183670000|2022-02-06 21:41:10|15279.42|15151.42|15280.55|15152.55|15280.55|15152.55|15279.36|15151.36|10
1644183680000|2022-02-06 21:41:20|15280.4|15152.4|15278.87|15150.87|15280.4|15152.4|15278.87|15150.87|9
1644183690000|2022-02-06 21:41:30|15278.96|15150.96|15279.45|15151.45|15279.51|15151.51|15278.96|15150.96|8
1644183700000|2022-02-06 21:41:40|15279.55|15151.55|15279.3|15151.3|15279.55|15151.55|15279.12|15151.12|7
1644183710000|2022-02-06 21:41:50|15279.38|15151.38|15278.8|15150.8|15279.38|15151.38|15278.69|15150.69|8
1644183720000|2022-02-06 21:42:00|15278.83|15150.83|15279.45|15151.45|15279.55|15151.55|15278.53|15150.53|9
1644183730000|2022-02-06 21:42:10|15279.46|15151.46|15278.67|15150.67|15279.9|15151.9|15278.67|15150.67|9
1644183740000|2022-02-06 21:42:20|15278.69|15150.69|15279.38|15151.38|15279.39|15151.39|15278.64|15150.64|10
1644183750000|2022-02-06 21:42:30|15279.16|15151.16|15279.45|15151.45|15280.07|15152.07|15279.16|15151.16|9
1644183760000|2022-02-06 21:42:40|15279.54|15151.54|15280.23|15152.23|15280.25|15152.25|15279.54|15151.54|9
1644183770000|2022-02-06 21:42:50|15280.27|15152.27|15279.54|15151.54|15280.27|15152.27|15279.32|15151.32|10
1644183780000|2022-02-06 21:43:00|15279.49|15151.49|15279.59|15151.59|15279.86|15151.86|15279.19|15151.19|10
1644183790000|2022-02-06 21:43:10|15279.49|15151.49|15279.12|15151.12|15279.61|15151.61|15279.12|15151.12|9
1644183800000|2022-02-06 21:43:20|15279.31|15151.31|15278.81|15150.81|15279.62|15151.62|15278.81|15150.81|10
1644183810000|2022-02-06 21:43:30|15278.79|15150.79|15278.12|15150.12|15278.79|15150.79|15277.79|15149.79|9
1644183820000|2022-02-06 21:43:40|15278|15150|15277.31|15149.31|15278|15150|15277.31|15149.31|8
1644183830000|2022-02-06 21:43:50|15277.39|15149.39|15277.61|15149.61|15277.81|15149.81|15277.39|15149.39|6
1644183840000|2022-02-06 21:44:00|15277.43|15149.43|15277.17|15149.17|15277.51|15149.51|15277.17|15149.17|7
1644183850000|2022-02-06 21:44:10|15277.28|15149.28|15277.63|15149.63|15278.18|15150.18|15277.28|15149.28|7
1644183860000|2022-02-06 21:44:20|15277.68|15149.68|15277.35|15149.35|15277.68|15149.68|15277.23|15149.23|8
1644183870000|2022-02-06 21:44:30|15277.4|15149.4|15279.66|15151.66|15279.66|15151.66|15277.4|15149.4|10
1644183880000|2022-02-06 21:44:40|15279.79|15151.79|15281.74|15153.74|15281.74|15153.74|15279.79|15151.79|10
1644183890000|2022-02-06 21:44:50|15281.75|15153.75|15281.39|15153.39|15281.75|15153.75|15281.01|15153.01|7
1644183900000|2022-02-06 21:45:00|15281.52|15153.52|15281.76|15153.76|15281.76|15153.76|15281.27|15153.27|9
1644183910000|2022-02-06 21:45:10|15281.25|15153.25|15278.95|15150.95|15281.25|15153.25|15278.78|15150.78|10
1644183920000|2022-02-06 21:45:20|15278.56|15150.56|15276.64|15148.64|15278.82|15150.82|15276.64|15148.64|8
1644183930000|2022-02-06 21:45:30|15276.57|15148.57|15274.58|15146.58|15276.57|15148.57|15274.58|15146.58|9
1644183940000|2022-02-06 21:45:40|15274.01|15146.01|15274.41|15146.41|15274.43|15146.43|15273.78|15145.78|10
1644183950000|2022-02-06 21:45:50|15274.49|15146.49|15273.86|15145.86|15274.49|15146.49|15273.75|15145.75|8
1644183960000|2022-02-06 21:46:00|15273.75|15145.75|15273|15145|15274.16|15146.16|15273|15145|10
1644183970000|2022-02-06 21:46:10|15273.2|15145.2|15273.45|15145.45|15273.59|15145.59|15272.61|15144.61|10
1644183980000|2022-02-06 21:46:20|15272.33|15144.33|15270.28|15142.28|15272.33|15144.33|15270.28|15142.28|10
1644183990000|2022-02-06 21:46:30|15270.27|15142.27|15271.14|15143.14|15271.14|15143.14|15270.19|15142.19|10
1644184000000|2022-02-06 21:46:40|15271.44|15143.44|15270.81|15142.81|15272.16|15144.16|15270.59|15142.59|9
1644184010000|2022-02-06 21:46:50|15270.91|15142.91|15271.69|15143.69|15271.69|15143.69|15270.91|15142.91|8
1644184020000|2022-02-06 21:47:00|15272.28|15144.28|15273.06|15145.06|15273.06|15145.06|15272.28|15144.28|10
1644184030000|2022-02-06 21:47:10|15273.44|15145.44|15272.95|15144.95|15273.87|15145.87|15272.57|15144.57|8
1644184040000|2022-02-06 21:47:20|15272.58|15144.58|15271.28|15143.28|15272.58|15144.58|15271.06|15143.06|9
1644184050000|2022-02-06 21:47:30|15271.54|15143.54|15271.82|15143.82|15271.91|15143.91|15271.42|15143.42|9
1644184060000|2022-02-06 21:47:40|15272.16|15144.16|15272.86|15144.86|15272.86|15144.86|15272.16|15144.16|8
1644184070000|2022-02-06 21:47:50|15272.92|15144.92|15274.19|15146.19|15274.35|15146.35|15272.92|15144.92|8
1644184080000|2022-02-06 21:48:00|15274.34|15146.34|15274.19|15146.19|15274.44|15146.44|15274.16|15146.16|9
1644184090000|2022-02-06 21:48:10|15274.47|15146.47|15274.41|15146.41|15275.25|15147.25|15274.41|15146.41|10
1644184100000|2022-02-06 21:48:20|15274.35|15146.35|15273.47|15145.47|15274.35|15146.35|15273.38|15145.38|10
1644184110000|2022-02-06 21:48:30|15273.61|15145.61|15274.78|15146.78|15275.08|15147.08|15273.53|15145.53|8
1644184120000|2022-02-06 21:48:40|15274.88|15146.88|15275.91|15147.91|15276.19|15148.19|15274.88|15146.88|9
1644184130000|2022-02-06 21:48:50|15275.86|15147.86|15275.66|15147.66|15276.03|15148.03|15275.46|15147.46|9
1644184140000|2022-02-06 21:49:00|15275.79|15147.79|15277.12|15149.12|15277.12|15149.12|15275.79|15147.79|8
1644184150000|2022-02-06 21:49:10|15277.06|15149.06|15277.77|15149.77|15277.77|15149.77|15276.88|15148.88|9
1644184160000|2022-02-06 21:49:20|15278.22|15150.22|15278.11|15150.11|15278.57|15150.57|15278.05|15150.05|9
1644184170000|2022-02-06 21:49:30|15277.99|15149.99|15276.63|15148.63|15277.99|15149.99|15276.48|15148.48|7
1644184180000|2022-02-06 21:49:40|15276.83|15148.83|15277.01|15149.01|15277.17|15149.17|15276.8|15148.8|10
1644184190000|2022-02-06 21:49:50|15276.77|15148.77|15276.65|15148.65|15276.79|15148.79|15276.13|15148.13|9
1644184200000|2022-02-06 21:50:00|15276.81|15148.81|15277.87|15149.87|15277.87|15149.87|15276.47|15148.47|10
1644184210000|2022-02-06 21:50:10|15278.11|15150.11|15277.9|15149.9|15278.61|15150.61|15277.9|15149.9|8
1644184220000|2022-02-06 21:50:20|15277.8|15149.8|15276.92|15148.92|15277.8|15149.8|15276.78|15148.78|9
1644184230000|2022-02-06 21:50:30|15276.87|15148.87|15276.05|15148.05|15276.87|15148.87|15275.95|15147.95|9
1644184240000|2022-02-06 21:50:40|15275.73|15147.73|15275.79|15147.79|15275.87|15147.87|15275.65|15147.65|6
1644184250000|2022-02-06 21:50:50|15275.74|15147.74|15275.12|15147.12|15276.04|15148.04|15275.12|15147.12|8
1644184260000|2022-02-06 21:51:00|15275.23|15147.23|15276.63|15148.63|15276.73|15148.73|15275.03|15147.03|9
1644184270000|2022-02-06 21:51:10|15276.6|15148.6|15276.36|15148.36|15276.6|15148.6|15276.36|15148.36|7
1644184280000|2022-02-06 21:51:20|15275.87|15147.87|15275.45|15147.45|15275.92|15147.92|15275.27|15147.27|8
1644184290000|2022-02-06 21:51:30|15275.46|15147.46|15276.72|15148.72|15276.72|15148.72|15275.46|15147.46|9
1644184300000|2022-02-06 21:51:40|15276.64|15148.64|15277.7|15149.7|15277.7|15149.7|15276.64|15148.64|9
1644184310000|2022-02-06 21:51:50|15278|15150|15278.99|15150.99|15278.99|15150.99|15277.97|15149.97|9
1644184320000|2022-02-06 21:52:00|15279.15|15151.15|15281.55|15153.55|15281.55|15153.55|15278.91|15150.91|10
1644184330000|2022-02-06 21:52:10|15281.86|15153.86|15281.47|15153.47|15281.86|15153.86|15280.93|15152.93|7
1644184340000|2022-02-06 21:52:20|15281.45|15153.45|15281.95|15153.95|15281.95|15153.95|15281.45|15153.45|9
1644184350000|2022-02-06 21:52:30|15282.08|15154.08|15281.83|15153.83|15282.08|15154.08|15280.05|15152.05|10
1644184360000|2022-02-06 21:52:40|15282.02|15154.02|15283.9|15155.9|15283.9|15155.9|15281.98|15153.98|9
1644184370000|2022-02-06 21:52:50|15283.95|15155.95|15284.37|15156.37|15284.37|15156.37|15283.95|15155.95|7
1644184380000|2022-02-06 21:53:00|15284.99|15156.99|15284.51|15156.51|15285.54|15157.54|15284.51|15156.51|10
1644184390000|2022-02-06 21:53:10|15284.21|15156.21|15284.06|15156.06|15284.55|15156.55|15283.63|15155.63|9
1644184400000|2022-02-06 21:53:20|15284.17|15156.17|15283.38|15155.38|15284.17|15156.17|15283.38|15155.38|9
1644184410000|2022-02-06 21:53:30|15283.41|15155.41|15283.4|15155.4|15283.64|15155.64|15283.35|15155.35|6
1644184420000|2022-02-06 21:53:40|15283.42|15155.42|15283.12|15155.12|15283.42|15155.42|15282.9|15154.9|10
1644184430000|2022-02-06 21:53:50|15283.04|15155.04|15282.66|15154.66|15283.04|15155.04|15281.99|15153.99|10
1644184440000|2022-02-06 21:54:00|15282.46|15154.46|15282.95|15154.95|15282.98|15154.98|15282.46|15154.46|8
1644184450000|2022-02-06 21:54:10|15283.6|15155.6|15283.96|15155.96|15284.04|15156.04|15283.6|15155.6|10
1644184460000|2022-02-06 21:54:20|15284.47|15156.47|15284.89|15156.89|15284.9|15156.9|15284.37|15156.37|9
1644184470000|2022-02-06 21:54:30|15284.96|15156.96|15285.9|15157.9|15285.9|15157.9|15284.96|15156.96|10
1644184480000|2022-02-06 21:54:40|15285.87|15157.87|15288.41|15160.41|15288.41|15160.41|15285.87|15157.87|10
1644184490000|2022-02-06 21:54:50|15289.19|15161.19|15290.18|15162.18|15290.83|15162.83|15289.19|15161.19|10
1644184500000|2022-02-06 21:55:00|15290.03|15162.03|15290.62|15162.62|15290.73|15162.73|15290.03|15162.03|8
1644184510000|2022-02-06 21:55:10|15290.63|15162.63|15291.06|15163.06|15291.33|15163.33|15290.63|15162.63|9
1644184520000|2022-02-06 21:55:20|15290.74|15162.74|15288.81|15160.81|15290.81|15162.81|15288.81|15160.81|9
1644184530000|2022-02-06 21:55:30|15288.7|15160.7|15287.9|15159.9|15288.88|15160.88|15287.9|15159.9|10
1644184540000|2022-02-06 21:55:40|15287.91|15159.91|15283.85|15155.85|15287.91|15159.91|15283.85|15155.85|10
1644184550000|2022-02-06 21:55:50|15283.67|15155.67|15282.22|15154.22|15283.67|15155.67|15282.22|15154.22|9
1644184560000|2022-02-06 21:56:00|15282.21|15154.21|15280.96|15152.96|15282.21|15154.21|15280.87|15152.87|9
1644184570000|2022-02-06 21:56:10|15280.87|15152.87|15279.42|15151.42|15280.87|15152.87|15279.42|15151.42|9
1644184580000|2022-02-06 21:56:20|15279.76|15151.76|15280.75|15152.75|15281.13|15153.13|15279.76|15151.76|9
1644184590000|2022-02-06 21:56:30|15280.57|15152.57|15278.64|15150.64|15280.57|15152.57|15278.64|15150.64|10
1644184600000|2022-02-06 21:56:40|15278.42|15150.42|15278.85|15150.85|15279.76|15151.76|15278.42|15150.42|10
1644184610000|2022-02-06 21:56:50|15278.81|15150.81|15277.18|15149.18|15278.81|15150.81|15277.18|15149.18|10
1644184620000|2022-02-06 21:57:00|15276.9|15148.9|15273.28|15145.28|15276.9|15148.9|15273.28|15145.28|10
1644184630000|2022-02-06 21:57:10|15272.64|15144.64|15268.37|15140.37|15272.64|15144.64|15268.37|15140.37|10
1644184640000|2022-02-06 21:57:20|15268.3|15140.3|15267.54|15139.54|15268.3|15140.3|15267.42|15139.42|10
1644184650000|2022-02-06 21:57:30|15267.11|15139.11|15269.4|15141.4|15269.4|15141.4|15267.05|15139.05|9
1644184660000|2022-02-06 21:57:40|15269.34|15141.34|15268.42|15140.42|15269.46|15141.46|15268.42|15140.42|9
1644184670000|2022-02-06 21:57:50|15268.29|15140.29|15267.62|15139.62|15268.41|15140.41|15267.38|15139.38|9
1644184680000|2022-02-06 21:58:00|15267.63|15139.63|15266.96|15138.96|15267.63|15139.63|15266.37|15138.37|10
1644184690000|2022-02-06 21:58:10|15266.81|15138.81|15266.8|15138.8|15266.92|15138.92|15266.51|15138.51|9
1644184700000|2022-02-06 21:58:20|15267.23|15139.23|15270.31|15142.31|15270.31|15142.31|15267.23|15139.23|10
1644184710000|2022-02-06 21:58:30|15270.75|15142.75|15270.82|15142.82|15270.85|15142.85|15270.53|15142.53|9
1644184720000|2022-02-06 21:58:40|15270.79|15142.79|15270.27|15142.27|15271.02|15143.02|15270.27|15142.27|8
1644184730000|2022-02-06 21:58:50|15270.26|15142.26|15269.11|15141.11|15270.94|15142.94|15269.11|15141.11|9
1644184740000|2022-02-06 21:59:00|15268.95|15140.95|15268.26|15140.26|15268.95|15140.95|15268.21|15140.21|10
1644184750000|2022-02-06 21:59:10|15268.39|15140.39|15267.77|15139.77|15268.39|15140.39|15267.77|15139.77|9
1644184760000|2022-02-06 21:59:20|15267.88|15139.88|15267.14|15139.14|15267.88|15139.88|15266.87|15138.87|10
1644184770000|2022-02-06 21:59:30|15266.98|15138.98|15267.28|15139.28|15267.53|15139.53|15266.98|15138.98|9
1644184780000|2022-02-06 21:59:40|15267.3|15139.3|15266.76|15138.76|15267.3|15139.3|15266.65|15138.65|9
1644184790000|2022-02-06 21:59:50|15266.89|15138.89|15267.56|15139.56|15267.6|15139.6|15266.87|15138.87|9
1644184800000|2022-02-06 22:00:00|15267.61|15139.61|15266.89|15138.89|15268.69|15140.69|15266.89|15138.89|9
1644184810000|2022-02-06 22:00:10|15266.97|15138.97|15263.47|15135.47|15266.97|15138.97|15263.47|15135.47|9
1644184820000|2022-02-06 22:00:20|15263.48|15135.48|15265.61|15137.61|15265.61|15137.61|15263.19|15135.19|10
1644184830000|2022-02-06 22:00:30|15266.69|15138.69|15267.74|15139.74|15267.74|15139.74|15266.67|15138.67|9
1644184840000|2022-02-06 22:00:40|15267.72|15139.72|15269.87|15141.87|15269.87|15141.87|15267.4|15139.4|7
1644184850000|2022-02-06 22:00:50|15271.35|15143.35|15273.35|15145.35|15273.67|15145.67|15271.35|15143.35|10
1644184860000|2022-02-06 22:01:00|15273.49|15145.49|15275.52|15147.52|15275.52|15147.52|15273.49|15145.49|8
1644184870000|2022-02-06 22:01:10|15275.92|15147.92|15276.09|15148.09|15276.94|15148.94|15275.86|15147.86|10
1644184880000|2022-02-06 22:01:20|15276.17|15148.17|15278.88|15150.88|15278.88|15150.88|15276.17|15148.17|9
1644184890000|2022-02-06 22:01:30|15279.11|15151.11|15281.65|15153.65|15281.65|15153.65|15279.11|15151.11|9
1644184900000|2022-02-06 22:01:40|15281.98|15153.98|15282.65|15154.65|15283.02|15155.02|15281.98|15153.98|9
1644184910000|2022-02-06 22:01:50|15282.63|15154.63|15283.24|15155.24|15283.31|15155.31|15282.49|15154.49|8
1644184920000|2022-02-06 22:02:00|15283.26|15155.26|15283.04|15155.04|15283.26|15155.26|15282.81|15154.81|8
1644184930000|2022-02-06 22:02:10|15281.85|15153.85|15283.28|15155.28|15283.33|15155.33|15281.85|15153.85|8
1644184940000|2022-02-06 22:02:20|15284.1|15156.1|15284.15|15156.15|15284.15|15156.15|15283.78|15155.78|8
1644184950000|2022-02-06 22:02:30|15284.07|15156.07|15283.49|15155.49|15284.1|15156.1|15282.98|15154.98|10
1644184960000|2022-02-06 22:02:40|15283.47|15155.47|15282.51|15154.51|15283.58|15155.58|15282.51|15154.51|9
1644184970000|2022-02-06 22:02:50|15282.5|15154.5|15282.57|15154.57|15282.59|15154.59|15282.34|15154.34|9
1644184980000|2022-02-06 22:03:00|15282.47|15154.47|15283.38|15155.38|15283.38|15155.38|15281.54|15153.54|10
1644184990000|2022-02-06 22:03:10|15283.42|15155.42|15281.1|15153.1|15283.53|15155.53|15281.1|15153.1|8
1644185000000|2022-02-06 22:03:20|15280.97|15152.97|15278.82|15150.82|15280.97|15152.97|15278.82|15150.82|9
1644185010000|2022-02-06 22:03:30|15278.81|15150.81|15277.76|15149.76|15278.81|15150.81|15277.61|15149.61|8
1644185020000|2022-02-06 22:03:40|15277.83|15149.83|15280.2|15152.2|15280.2|15152.2|15277.75|15149.75|10
1644185030000|2022-02-06 22:03:50|15280.55|15152.55|15280.39|15152.39|15280.84|15152.84|15280.39|15152.39|10
1644185040000|2022-02-06 22:04:00|15280.77|15152.77|15281.24|15153.24|15281.24|15153.24|15280.77|15152.77|9
1644185050000|2022-02-06 22:04:10|15281.64|15153.64|15282.33|15154.33|15282.33|15154.33|15281.64|15153.64|7
1644185060000|2022-02-06 22:04:20|15282.61|15154.61|15281.68|15153.68|15282.61|15154.61|15281.68|15153.68|8
1644185070000|2022-02-06 22:04:30|15281.78|15153.78|15282.76|15154.76|15282.76|15154.76|15281.78|15153.78|9
1644185080000|2022-02-06 22:04:40|15282.75|15154.75|15282.27|15154.27|15282.75|15154.75|15282.27|15154.27|9
1644185090000|2022-02-06 22:04:50|15282.84|15154.84|15278.73|15158.73|15282.84|15158.9|15278.36|15154.84|11
1644185100000|2022-02-06 22:05:00|15278.71|15158.71|15278.3|15158.3|15278.81|15158.81|15278.3|15158.3|8
1644185110000|2022-02-06 22:05:10|15278.2|15158.2|15275.81|15155.81|15278.2|15158.2|15275.81|15155.81|9
1644185120000|2022-02-06 22:05:20|15274.68|15154.68|15271.83|15151.83|15274.69|15154.69|15271.83|15151.83|9
1644185130000|2022-02-06 22:05:30|15271.66|15151.66|15270.05|15150.05|15271.66|15151.66|15269.71|15149.71|9
1644185140000|2022-02-06 22:05:40|15270.13|15150.13|15268.13|15148.13|15270.13|15150.13|15268.13|15148.13|10
1644185150000|2022-02-06 22:05:50|15268.15|15148.15|15268.07|15148.07|15268.22|15148.22|15267.93|15147.93|10
1644185160000|2022-02-06 22:06:00|15267.29|15147.29|15267.37|15147.37|15267.59|15147.59|15267.11|15147.11|7
1644185170000|2022-02-06 22:06:10|15267.23|15147.23|15266.95|15146.95|15267.23|15147.23|15266.89|15146.89|8
1644185180000|2022-02-06 22:06:20|15266.96|15146.96|15266.54|15146.54|15266.96|15146.96|15266.18|15146.18|10
1644185190000|2022-02-06 22:06:30|15266.25|15146.25|15267.73|15147.73|15267.76|15147.76|15266.25|15146.25|9
1644185200000|2022-02-06 22:06:40|15267.9|15147.9|15267.19|15147.19|15268.32|15148.32|15267.06|15147.06|10
1644185210000|2022-02-06 22:06:50|15267.5|15147.5|15269.25|15149.25|15269.25|15149.25|15267.39|15147.39|8
1644185220000|2022-02-06 22:07:00|15269.31|15149.31|15271.4|15151.4|15271.4|15151.4|15269.31|15149.31|10
1644185230000|2022-02-06 22:07:10|15271.37|15151.37|15271.73|15151.73|15271.75|15151.75|15271.32|15151.32|10
1644185240000|2022-02-06 22:07:20|15271.7|15151.7|15271.82|15151.82|15271.97|15151.97|15271.44|15151.44|10
1644185250000|2022-02-06 22:07:30|15271.73|15151.73|15271.49|15151.49|15271.85|15151.85|15271.49|15151.49|7
1644185260000|2022-02-06 22:07:40|15271.67|15151.67|15272.34|15152.34|15272.44|15152.44|15271.67|15151.67|8
1644185270000|2022-02-06 22:07:50|15272.33|15152.33|15272.07|15152.07|15272.33|15152.33|15272.02|15152.02|9
1644185280000|2022-02-06 22:08:00|15271.91|15151.91|15273.02|15153.02|15273.02|15153.02|15271.8|15151.8|10
1644185290000|2022-02-06 22:08:10|15273.25|15153.25|15275.27|15155.27|15275.27|15155.27|15273.25|15153.25|9
1644185300000|2022-02-06 22:08:20|15276.06|15156.06|15276.59|15156.59|15276.59|15156.59|15276.06|15156.06|10
1644185310000|2022-02-06 22:08:30|15275.94|15155.94|15277.61|15157.61|15277.66|15157.66|15275.94|15155.94|9
1644185320000|2022-02-06 22:08:40|15277.57|15157.57|15278.56|15158.56|15278.56|15158.56|15277.47|15157.47|10
1644185330000|2022-02-06 22:08:50|15279.07|15159.07|15279.86|15159.86|15279.86|15159.86|15278.46|15158.46|8
1644185340000|2022-02-06 22:09:00|15279.89|15159.89|15278.82|15158.82|15279.89|15159.89|15278.81|15158.81|10
1644185350000|2022-02-06 22:09:10|15278.94|15158.94|15279.36|15159.36|15279.63|15159.63|15278.94|15158.94|9
1644185360000|2022-02-06 22:09:20|15279.85|15159.85|15281.2|15161.2|15281.2|15161.2|15279.85|15159.85|10
1644185370000|2022-02-06 22:09:30|15281.6|15161.6|15281.75|15161.75|15281.94|15161.94|15281.11|15161.11|9
1644185380000|2022-02-06 22:09:40|15281.7|15161.7|15281.79|15161.79|15282.12|15162.12|15281.49|15161.49|10
1644185390000|2022-02-06 22:09:50|15282.38|15162.38|15282.42|15162.42|15282.71|15162.71|15281.81|15161.81|9
1644185400000|2022-02-06 22:10:00|15282.38|15162.38|15282.88|15162.88|15282.88|15162.88|15282.38|15162.38|10
1644185410000|2022-02-06 22:10:10|15283.43|15163.43|15283.03|15163.03|15283.43|15163.43|15282.94|15162.94|9
1644185420000|2022-02-06 22:10:20|15282.93|15162.93|15280.87|15160.87|15282.93|15162.93|15280.87|15160.87|8
1644185430000|2022-02-06 22:10:30|15280.69|15160.69|15278.38|15158.38|15280.69|15160.69|15278.38|15158.38|9
1644185440000|2022-02-06 22:10:40|15278.51|15158.51|15277.66|15157.66|15278.53|15158.53|15277.66|15157.66|6
1644185450000|2022-02-06 22:10:50|15277.84|15157.84|15277.55|15157.55|15277.99|15157.99|15277.5|15157.5|8
1644185460000|2022-02-06 22:11:00|15277.32|15157.32|15277.27|15157.27|15277.79|15157.79|15277.25|15157.25|9
1644185470000|2022-02-06 22:11:10|15277.71|15157.71|15275.74|15155.74|15277.71|15157.71|15275.74|15155.74|9
1644185480000|2022-02-06 22:11:20|15275.81|15155.81|15274.85|15154.85|15275.82|15155.82|15274.85|15154.85|10
1644185490000|2022-02-06 22:11:30|15274.88|15154.88|15275.29|15155.29|15275.48|15155.48|15274.38|15154.38|10
1644185500000|2022-02-06 22:11:40|15275.25|15155.25|15275.48|15155.48|15275.66|15155.66|15275.2|15155.2|8
1644185510000|2022-02-06 22:11:50|15275.6|15155.6|15276.14|15156.14|15276.25|15156.25|15275.5|15155.5|9
1644185520000|2022-02-06 22:12:00|15276.26|15156.26|15276.36|15156.36|15276.43|15156.43|15276.16|15156.16|6
1644185530000|2022-02-06 22:12:10|15276.52|15156.52|15276.11|15156.11|15276.52|15156.52|15276.03|15156.03|8
1644185540000|2022-02-06 22:12:20|15275.59|15155.59|15276.26|15156.26|15276.36|15156.36|15275.59|15155.59|7
1644185550000|2022-02-06 22:12:30|15276.29|15156.29|15276.79|15156.79|15276.79|15156.79|15275.96|15155.96|9
1644185560000|2022-02-06 22:12:40|15277.04|15157.04|15277.22|15157.22|15277.38|15157.38|15276.95|15156.95|9
1644185570000|2022-02-06 22:12:50|15277.09|15157.09|15277.4|15157.4|15277.57|15157.57|15277.01|15157.01|9
1644185580000|2022-02-06 22:13:00|15277.5|15157.5|15277.88|15157.88|15277.88|15157.88|15277.43|15157.43|9
1644185590000|2022-02-06 22:13:10|15277.84|15157.84|15278.44|15158.44|15278.53|15158.53|15277.73|15157.73|8
1644185600000|2022-02-06 22:13:20|15278.31|15158.31|15277.58|15157.58|15278.31|15158.31|15277.58|15157.58|8
1644185610000|2022-02-06 22:13:30|15277.59|15157.59|15277.78|15157.78|15278.12|15158.12|15277.51|15157.51|10
1644185620000|2022-02-06 22:13:40|15277.85|15157.85|15278.83|15158.83|15278.9|15158.9|15277.85|15157.85|8
1644185630000|2022-02-06 22:13:50|15279.01|15159.01|15279.08|15159.08|15279.25|15159.25|15278.74|15158.74|9
1644185640000|2022-02-06 22:14:00|15279.57|15159.57|15281.11|15161.11|15281.16|15161.16|15279.57|15159.57|8
1644185650000|2022-02-06 22:14:10|15281.2|15161.2|15280.41|15160.41|15281.2|15161.2|15280.2|15160.2|8
1644185660000|2022-02-06 22:14:20|15280.34|15160.34|15280.74|15160.74|15280.76|15160.76|15280.1|15160.1|8
1644185670000|2022-02-06 22:14:30|15280.72|15160.72|15280.44|15160.44|15281.52|15161.52|15280.44|15160.44|6
1644185680000|2022-02-06 22:14:40|15280.07|15160.07|15279.39|15159.39|15280.07|15160.07|15279.26|15159.26|10
1644185690000|2022-02-06 22:14:50|15279.27|15159.27|15279.17|15159.17|15279.65|15159.65|15279.17|15159.17|8
1644185700000|2022-02-06 22:15:00|15279.1|15159.1|15279.31|15159.31|15279.46|15159.46|15279.01|15159.01|10
1644185710000|2022-02-06 22:15:10|15279.42|15159.42|15278.49|15158.49|15279.43|15159.43|15278.49|15158.49|10
1644185720000|2022-02-06 22:15:20|15278.65|15158.65|15277.76|15157.76|15278.65|15158.65|15277.76|15157.76|10
1644185730000|2022-02-06 22:15:30|15277.45|15157.45|15275.71|15155.71|15277.45|15157.45|15275.28|15155.28|9
1644185740000|2022-02-06 22:15:40|15275.26|15155.26|15273.99|15153.99|15275.37|15155.37|15273.99|15153.99|9
1644185750000|2022-02-06 22:15:50|15273.88|15153.88|15272.93|15152.93|15273.88|15153.88|15272.72|15152.72|9
1644185760000|2022-02-06 22:16:00|15273|15153|15273.42|15153.42|15273.42|15153.42|15273|15153|8
1644185770000|2022-02-06 22:16:10|15273.61|15153.61|15273.98|15153.98|15273.98|15153.98|15273.32|15153.32|9
1644185780000|2022-02-06 22:16:20|15273.97|15153.97|15273.94|15153.94|15273.97|15153.97|15273.66|15153.66|9
1644185790000|2022-02-06 22:16:30|15273.96|15153.96|15273.61|15153.61|15274.25|15154.25|15273.51|15153.51|7
1644185800000|2022-02-06 22:16:40|15273.56|15153.56|15273.62|15153.62|15273.67|15153.67|15273.46|15153.46|9
1644185810000|2022-02-06 22:16:50|15273.7|15153.7|15273.83|15153.83|15273.84|15153.84|15273.7|15153.7|6
1644185820000|2022-02-06 22:17:00|15273.84|15153.84|15274.8|15154.8|15275.01|15155.01|15273.84|15153.84|6
1644185830000|2022-02-06 22:17:10|15274.79|15154.79|15273.93|15153.93|15274.79|15154.79|15273.93|15153.93|10
1644185840000|2022-02-06 22:17:20|15273.82|15153.82|15273.03|15153.03|15274.31|15154.31|15273.03|15153.03|9
1644185850000|2022-02-06 22:17:30|15272.79|15152.79|15272.93|15152.93|15273.08|15153.08|15272.79|15152.79|8
1644185860000|2022-02-06 22:17:40|15272.95|15152.95|15272.06|15152.06|15272.95|15152.95|15272.06|15152.06|9
1644185870000|2022-02-06 22:17:50|15272.26|15152.26|15272.58|15152.58|15272.58|15152.58|15271.93|15151.93|9
1644185880000|2022-02-06 22:18:00|15272.44|15152.44|15273.33|15153.33|15273.36|15153.36|15272.4|15152.4|9
1644185890000|2022-02-06 22:18:10|15273.11|15153.11|15272.33|15152.33|15273.12|15153.12|15272.33|15152.33|9
1644185900000|2022-02-06 22:18:20|15272.88|15152.88|15272.98|15152.98|15273.23|15153.23|15272.88|15152.88|8
1644185910000|2022-02-06 22:18:30|15272.94|15152.94|15273.27|15153.27|15273.42|15153.42|15272.94|15152.94|7
1644185920000|2022-02-06 22:18:40|15273.28|15153.28|15273.33|15153.33|15273.33|15153.33|15273.1|15153.1|6
1644185930000|2022-02-06 22:18:50|15273.44|15153.44|15272.97|15152.97|15273.44|15153.44|15272.97|15152.97|8
1644185940000|2022-02-06 22:19:00|15273.12|15153.12|15273.5|15153.5|15273.5|15153.5|15272.94|15152.94|9
1644185950000|2022-02-06 22:19:10|15273.04|15153.04|15272.79|15152.79|15273.04|15153.04|15272.72|15152.72|9
1644185960000|2022-02-06 22:19:20|15272.71|15152.71|15272.98|15152.98|15273.02|15153.02|15272.7|15152.7|5
1644185970000|2022-02-06 22:19:30|15274.06|15154.06|15273.41|15153.41|15274.06|15154.06|15273.27|15153.27|8
1644185980000|2022-02-06 22:19:40|15273.48|15153.48|15273.66|15153.66|15274.46|15154.46|15273.48|15153.48|9
1644185990000|2022-02-06 22:19:50|15273.5|15153.5|15273.87|15153.87|15273.87|15153.87|15273.5|15153.5|7
1644186000000|2022-02-06 22:20:00|15273.9|15153.9|15276.3|15156.3|15276.3|15156.3|15273.9|15153.9|9
1644186010000|2022-02-06 22:20:10|15276.18|15156.18|15276.33|15156.33|15276.56|15156.56|15275.77|15155.77|10
1644186020000|2022-02-06 22:20:20|15276.34|15156.34|15276.4|15156.4|15276.69|15156.69|15276.34|15156.34|10
1644186030000|2022-02-06 22:20:30|15276.52|15156.52|15278.18|15158.18|15278.52|15158.52|15276.52|15156.52|8
1644186040000|2022-02-06 22:20:40|15278.21|15158.21|15278.65|15158.65|15278.86|15158.86|15278.21|15158.21|10
1644186050000|2022-02-06 22:20:50|15279.64|15159.64|15281.49|15161.49|15281.49|15161.49|15279.64|15159.64|10
1644186060000|2022-02-06 22:21:00|15281.73|15161.73|15283.19|15163.19|15283.19|15163.19|15281.73|15161.73|10
1644186070000|2022-02-06 22:21:10|15283.26|15163.26|15284.52|15164.52|15284.52|15164.52|15283.23|15163.23|8
1644186080000|2022-02-06 22:21:20|15284.61|15164.61|15285.37|15165.37|15285.53|15165.53|15284.61|15164.61|8
1644186090000|2022-02-06 22:21:30|15284.64|15164.64|15284.5|15164.5|15284.65|15164.65|15284.39|15164.39|7
1644186100000|2022-02-06 22:21:40|15284.84|15164.84|15284.66|15164.66|15284.86|15164.86|15284.51|15164.51|6
1644186110000|2022-02-06 22:21:50|15284.62|15164.62|15283.41|15163.41|15284.62|15164.62|15283.41|15163.41|9
1644186120000|2022-02-06 22:22:00|15283.4|15163.4|15283.54|15163.54|15283.61|15163.61|15282.92|15162.92|10
1644186130000|2022-02-06 22:22:10|15283.38|15163.38|15283.64|15163.64|15283.8|15163.8|15283.24|15163.24|9
1644186140000|2022-02-06 22:22:20|15283.68|15163.68|15283.6|15163.6|15283.89|15163.89|15283.37|15163.37|10
1644186150000|2022-02-06 22:22:30|15283.5|15163.5|15283.25|15163.25|15283.5|15163.5|15283.01|15163.01|8
1644186160000|2022-02-06 22:22:40|15283.24|15163.24|15283.41|15163.41|15283.72|15163.72|15283.21|15163.21|6
1644186170000|2022-02-06 22:22:50|15283.3|15163.3|15283.24|15163.24|15283.3|15163.3|15282.84|15162.84|7
1644186180000|2022-02-06 22:23:00|15283.19|15163.19|15283.66|15163.66|15283.66|15163.66|15283.19|15163.19|7
1644186190000|2022-02-06 22:23:10|15283.25|15163.25|15283.51|15163.51|15283.62|15163.62|15283.13|15163.13|9
1644186200000|2022-02-06 22:23:20|15283.58|15163.58|15283.25|15163.25|15283.62|15163.62|15283.17|15163.17|8
1644186210000|2022-02-06 22:23:30|15283.06|15163.06|15282.91|15162.91|15283.06|15163.06|15282.53|15162.53|10
1644186220000|2022-02-06 22:23:40|15282.83|15162.83|15282.03|15162.03|15283.04|15163.04|15282.03|15162.03|9
1644186230000|2022-02-06 22:23:50|15281.96|15161.96|15282.77|15162.77|15283.06|15163.06|15281.96|15161.96|10
1644186240000|2022-02-06 22:24:00|15282.65|15162.65|15282.14|15162.14|15282.65|15162.65|15282.11|15162.11|9
1644186250000|2022-02-06 22:24:10|15282.1|15162.1|15283.75|15163.75|15283.75|15163.75|15282.1|15162.1|9
1644186260000|2022-02-06 22:24:20|15283.7|15163.7|15282.59|15162.59|15283.7|15163.7|15282.49|15162.49|9
1644186270000|2022-02-06 22:24:30|15282.47|15162.47|15283.34|15163.34|15283.34|15163.34|15281.93|15161.93|10
1644186280000|2022-02-06 22:24:40|15283.24|15163.24|15283.81|15163.81|15283.81|15163.81|15283.18|15163.18|10
1644186290000|2022-02-06 22:24:50|15283.46|15163.46|15283.25|15163.25|15283.64|15163.64|15283.06|15163.06|10
1644186300000|2022-02-06 22:25:00|15282.85|15162.85|15279.07|15159.07|15282.85|15162.85|15278.65|15158.65|10
1644186310000|2022-02-06 22:25:10|15278.96|15158.96|15276.99|15156.99|15278.96|15158.96|15276.99|15156.99|10
1644186320000|2022-02-06 22:25:20|15276.5|15156.5|15275.22|15155.22|15276.5|15156.5|15275.22|15155.22|7
1644186330000|2022-02-06 22:25:30|15274.93|15154.93|15275.1|15155.1|15276.15|15156.15|15274.93|15154.93|7
1644186340000|2022-02-06 22:25:40|15275.15|15155.15|15275.06|15155.06|15275.45|15155.45|15274.95|15154.95|6
1644186350000|2022-02-06 22:25:50|15275.15|15155.15|15273.96|15153.96|15275.36|15155.36|15273.96|15153.96|8
1644186360000|2022-02-06 22:26:00|15273.68|15153.68|15268.72|15148.72|15273.68|15153.68|15268.72|15148.72|9
1644186370000|2022-02-06 22:26:10|15268.27|15148.27|15267.55|15147.55|15268.46|15148.46|15267.55|15147.55|8
1644186380000|2022-02-06 22:26:20|15267.4|15147.4|15268.6|15148.6|15268.64|15148.64|15267.4|15147.4|9
1644186390000|2022-02-06 22:26:30|15268.7|15148.7|15269.74|15149.74|15269.9|15149.9|15268.7|15148.7|8
1644186400000|2022-02-06 22:26:40|15269.06|15149.06|15268.48|15148.48|15269.6|15149.6|15268.48|15148.48|8
1644186410000|2022-02-06 22:26:50|15268.46|15148.46|15268.59|15148.59|15268.61|15148.61|15268.4|15148.4|9
1644186420000|2022-02-06 22:27:00|15268.57|15148.57|15267.67|15147.67|15268.58|15148.58|15267.63|15147.63|10
1644186430000|2022-02-06 22:27:10|15267.5|15147.5|15267.19|15147.19|15267.89|15147.89|15267.19|15147.19|7
1644186440000|2022-02-06 22:27:20|15267.14|15147.14|15266.5|15146.5|15267.14|15147.14|15266.5|15146.5|7
1644186450000|2022-02-06 22:27:30|15266.55|15146.55|15267.25|15147.25|15267.25|15147.25|15266.45|15146.45|6
1644186460000|2022-02-06 22:27:40|15267.19|15147.19|15266.75|15146.75|15267.34|15147.34|15266.75|15146.75|7
1644186470000|2022-02-06 22:27:50|15266.39|15146.39|15265.4|15145.4|15266.58|15146.58|15265.4|15145.4|10
1644186480000|2022-02-06 22:28:00|15265.35|15145.35|15264.08|15144.08|15265.35|15145.35|15263.77|15143.77|10
1644186490000|2022-02-06 22:28:10|15264.17|15144.17|15260.41|15140.41|15264.17|15144.17|15260.41|15140.41|8
1644186500000|2022-02-06 22:28:20|15260.51|15140.51|15260.26|15140.26|15260.79|15140.79|15260.1|15140.1|9
1644186510000|2022-02-06 22:28:30|15260.64|15140.64|15261.09|15141.09|15261.19|15141.19|15260.64|15140.64|8
1644186520000|2022-02-06 22:28:40|15261.23|15141.23|15260.65|15140.65|15261.52|15141.52|15260.43|15140.43|8
1644186530000|2022-02-06 22:28:50|15260.45|15140.45|15260.28|15140.28|15260.58|15140.58|15260.01|15140.01|10
1644186540000|2022-02-06 22:29:00|15260.27|15140.27|15260.24|15140.24|15260.77|15140.77|15260.13|15140.13|10
1644186550000|2022-02-06 22:29:10|15260.14|15140.14|15260.61|15140.61|15260.61|15140.61|15259.96|15139.96|9
1644186560000|2022-02-06 22:29:20|15260.17|15140.17|15259.34|15139.34|15260.17|15140.17|15259.24|15139.24|9
1644186570000|2022-02-06 22:29:30|15259.31|15139.31|15259.09|15139.09|15259.48|15139.48|15259.09|15139.09|8
1644186580000|2022-02-06 22:29:40|15258.97|15138.97|15258.98|15138.98|15259.22|15139.22|15258.51|15138.51|9
1644186590000|2022-02-06 22:29:50|15259.08|15139.08|15259.74|15139.74|15259.87|15139.87|15258.93|15138.93|7
1644186600000|2022-02-06 22:30:00|15259.75|15139.75|15258.9|15138.9|15260.04|15140.04|15258.9|15138.9|8
1644186610000|2022-02-06 22:30:10|15258.68|15138.68|15258.86|15138.86|15259.37|15139.37|15258.66|15138.66|10
1644186620000|2022-02-06 22:30:20|15258.79|15138.79|15258.98|15138.98|15259.22|15139.22|15258.79|15138.79|10
1644186630000|2022-02-06 22:30:30|15259.16|15139.16|15259.93|15139.93|15259.99|15139.99|15258.97|15138.97|9
1644186640000|2022-02-06 22:30:40|15259.85|15139.85|15259.72|15139.72|15260.05|15140.05|15259.72|15139.72|7
1644186650000|2022-02-06 22:30:50|15259.25|15139.25|15259.05|15139.05|15259.36|15139.36|15258.94|15138.94|9
1644186660000|2022-02-06 22:31:00|15259.08|15139.08|15259.47|15139.47|15259.75|15139.75|15259.08|15139.08|7
1644186670000|2022-02-06 22:31:10|15259.3|15139.3|15259.2|15139.2|15259.39|15139.39|15259.12|15139.12|8
1644186680000|2022-02-06 22:31:20|15259.25|15139.25|15259.59|15139.59|15259.59|15139.59|15259.13|15139.13|8
1644186690000|2022-02-06 22:31:30|15259.56|15139.56|15259.49|15139.49|15259.83|15139.83|15259.45|15139.45|10
1644186700000|2022-02-06 22:31:40|15259.44|15139.44|15259.03|15139.03|15259.48|15139.48|15258.93|15138.93|9
1644186710000|2022-02-06 22:31:50|15258.98|15138.98|15259.89|15139.89|15259.89|15139.89|15258.91|15138.91|8
1644186720000|2022-02-06 22:32:00|15259.85|15139.85|15260.3|15140.3|15260.3|15140.3|15259.66|15139.66|7
1644186730000|2022-02-06 22:32:10|15260.34|15140.34|15259.03|15139.03|15260.34|15140.34|15258.7|15138.7|8
1644186740000|2022-02-06 22:32:20|15259.23|15139.23|15260.05|15140.05|15260.05|15140.05|15258.89|15138.89|10
1644186750000|2022-02-06 22:32:30|15260.06|15140.06|15260.51|15140.51|15260.51|15140.51|15260.05|15140.05|8
1644186760000|2022-02-06 22:32:40|15260.53|15140.53|15261.2|15141.2|15261.43|15141.43|15260.28|15140.28|9
1644186770000|2022-02-06 22:32:50|15261.39|15141.39|15260.87|15140.87|15261.39|15141.39|15260.87|15140.87|7
1644186780000|2022-02-06 22:33:00|15260.73|15140.73|15260.6|15140.6|15260.76|15140.76|15260.6|15140.6|7
1644186790000|2022-02-06 22:33:10|15260.47|15140.47|15260.19|15140.19|15260.86|15140.86|15260.19|15140.19|10
1644186800000|2022-02-06 22:33:20|15260.97|15140.97|15261.63|15141.63|15261.88|15141.88|15260.97|15140.97|9
1644186810000|2022-02-06 22:33:30|15261.62|15141.62|15260.86|15140.86|15261.64|15141.64|15260.86|15140.86|10
1644186820000|2022-02-06 22:33:40|15261.03|15141.03|15261.13|15141.13|15261.48|15141.48|15261.03|15141.03|10
1644186830000|2022-02-06 22:33:50|15261.37|15141.37|15262.46|15142.46|15262.82|15142.82|15261.37|15141.37|9
1644186840000|2022-02-06 22:34:00|15262.42|15142.42|15263.75|15143.75|15263.75|15143.75|15262.41|15142.41|9
1644186850000|2022-02-06 22:34:10|15263.89|15143.89|15262.93|15142.93|15263.89|15143.89|15262.75|15142.75|10
1644186860000|2022-02-06 22:34:20|15262.92|15142.92|15263.28|15143.28|15263.65|15143.65|15262.7|15142.7|6
1644186870000|2022-02-06 22:34:30|15263.29|15143.29|15263.9|15143.9|15264.06|15144.06|15263.29|15143.29|7
1644186880000|2022-02-06 22:34:40|15263.8|15143.8|15263.8|15143.8|15263.8|15143.8|15263.48|15143.48|9
1644186890000|2022-02-06 22:34:50|15263.49|15143.49|15264.05|15144.05|15264.08|15144.08|15263.49|15143.49|9
1644186900000|2022-02-06 22:35:00|15264.19|15144.19|15266.23|15146.23|15266.23|15146.23|15264.19|15144.19|8
1644186910000|2022-02-06 22:35:10|15266.26|15146.26|15267.8|15147.8|15267.8|15147.8|15266.24|15146.24|7
1644186920000|2022-02-06 22:35:20|15267.84|15147.84|15267.83|15147.83|15268.12|15148.12|15267.79|15147.79|7
1644186930000|2022-02-06 22:35:30|15268.13|15148.13|15266.8|15146.8|15268.13|15148.13|15266.8|15146.8|10
1644186940000|2022-02-06 22:35:40|15266.84|15146.84|15268.51|15148.51|15268.62|15148.62|15266.84|15146.84|10
1644186950000|2022-02-06 22:35:50|15268.49|15148.49|15269.58|15149.58|15269.58|15149.58|15268.49|15148.49|10
1644186960000|2022-02-06 22:36:00|15269.65|15149.65|15270.82|15150.82|15270.82|15150.82|15269.56|15149.56|10
1644186970000|2022-02-06 22:36:10|15270.96|15150.96|15270.46|15150.46|15270.96|15150.96|15270.37|15150.37|6
1644186980000|2022-02-06 22:36:20|15270.45|15150.45|15270.72|15150.72|15270.72|15150.72|15269.97|15149.97|7
1644186990000|2022-02-06 22:36:30|15270.67|15150.67|15271.4|15151.4|15271.4|15151.4|15270.67|15150.67|10
1644187000000|2022-02-06 22:36:40|15271.41|15151.41|15272.46|15152.46|15272.46|15152.46|15271.17|15151.17|9
1644187010000|2022-02-06 22:36:50|15272.42|15152.42|15272.32|15152.32|15272.94|15152.94|15272.26|15152.26|8
1644187020000|2022-02-06 22:37:00|15272.35|15152.35|15272.51|15152.51|15273.02|15153.02|15272.27|15152.27|8
1644187030000|2022-02-06 22:37:10|15272.57|15152.57|15271.58|15151.58|15272.57|15152.57|15271.55|15151.55|8
1644187040000|2022-02-06 22:37:20|15271.37|15151.37|15271.22|15151.22|15271.51|15151.51|15271.22|15151.22|8
1644187050000|2022-02-06 22:37:30|15271.24|15151.24|15271.64|15151.64|15271.64|15151.64|15271.24|15151.24|4
1644187060000|2022-02-06 22:37:40|15271.58|15151.58|15271.36|15151.36|15271.68|15151.68|15271.36|15151.36|9
1644187070000|2022-02-06 22:37:50|15271.47|15151.47|15272.12|15152.12|15272.12|15152.12|15271.39|15151.39|7
1644187080000|2022-02-06 22:38:00|15272.48|15152.48|15271.45|15151.45|15272.48|15152.48|15271.45|15151.45|7
1644187090000|2022-02-06 22:38:10|15271.96|15151.96|15272.74|15152.74|15272.74|15152.74|15271.96|15151.96|9
1644187100000|2022-02-06 22:38:20|15272.76|15152.76|15273.51|15153.51|15273.55|15153.55|15272.57|15152.57|10
1644187110000|2022-02-06 22:38:30|15273.85|15153.85|15273.53|15153.53|15273.85|15153.85|15273.2|15153.2|8
1644187120000|2022-02-06 22:38:40|15274.08|15154.08|15274.9|15154.9|15275.11|15155.11|15274.04|15154.04|7
1644187130000|2022-02-06 22:38:50|15274.66|15154.66|15273.89|15153.89|15274.7|15154.7|15273.89|15153.89|4
1644187140000|2022-02-06 22:39:00|15273.79|15153.79|15274.04|15154.04|15275.05|15155.05|15273.6|15153.6|10
1644187150000|2022-02-06 22:39:10|15274.08|15154.08|15272.7|15152.7|15274.15|15154.15|15272.57|15152.57|6
1644187160000|2022-02-06 22:39:20|15273.52|15153.52|15273.62|15153.62|15273.62|15153.62|15272.97|15152.97|9
1644187170000|2022-02-06 22:39:30|15273.52|15153.52|15273.59|15153.59|15273.75|15153.75|15273.48|15153.48|8
1644187180000|2022-02-06 22:39:40|15273.77|15153.77|15273.84|15153.84|15274.75|15154.75|15273.77|15153.77|10
1644187190000|2022-02-06 22:39:50|15273.82|15153.82|15275.15|15155.15|15275.15|15155.15|15273.66|15153.66|9
1644187200000|2022-02-06 22:40:00|15274.9|15154.9|15275.17|15155.17|15275.35|15155.35|15274.39|15154.39|8
1644187210000|2022-02-06 22:40:10|15275.38|15155.38|15275|15155|15275.38|15155.38|15274.82|15154.82|10
1644187220000|2022-02-06 22:40:20|15274.94|15154.94|15274.75|15154.75|15275.27|15155.27|15274.75|15154.75|10
1644187230000|2022-02-06 22:40:30|15274.9|15154.9|15275.13|15155.13|15275.19|15155.19|15274.78|15154.78|8
1644187240000|2022-02-06 22:40:40|15275.41|15155.41|15276.56|15156.56|15276.56|15156.56|15275.41|15155.41|9
1644187250000|2022-02-06 22:40:50|15276.58|15156.58|15276.26|15156.26|15276.71|15156.71|15276.14|15156.14|8
1644187260000|2022-02-06 22:41:00|15276.34|15156.34|15276.5|15156.5|15276.54|15156.54|15276.33|15156.33|8
1644187270000|2022-02-06 22:41:10|15276.46|15156.46|15276.78|15156.78|15276.92|15156.92|15276.46|15156.46|8
1644187280000|2022-02-06 22:41:20|15276.86|15156.86|15276.25|15156.25|15276.86|15156.86|15276.23|15156.23|9
1644187290000|2022-02-06 22:41:30|15275.83|15155.83|15276.44|15156.44|15276.48|15156.48|15275.83|15155.83|8
1644187300000|2022-02-06 22:41:40|15276.11|15156.11|15275.7|15155.7|15276.16|15156.16|15275.33|15155.33|10
1644187310000|2022-02-06 22:41:50|15275.64|15155.64|15276.12|15156.12|15276.12|15156.12|15275.53|15155.53|7
1644187320000|2022-02-06 22:42:00|15276.34|15156.34|15276.33|15156.33|15276.34|15156.34|15276.28|15156.28|5
1644187330000|2022-02-06 22:42:10|15276.39|15156.39|15275.32|15155.32|15276.39|15156.39|15275.25|15155.25|9
1644187340000|2022-02-06 22:42:20|15275.29|15155.29|15274.59|15154.59|15275.44|15155.44|15274|15154|9
1644187350000|2022-02-06 22:42:30|15274.58|15154.58|15274.1|15154.1|15274.58|15154.58|15274.1|15154.1|7
1644187360000|2022-02-06 22:42:40|15274.27|15154.27|15274.12|15154.12|15274.27|15154.27|15273.63|15153.63|6
1644187370000|2022-02-06 22:42:50|15274.19|15154.19|15275.82|15155.82|15275.82|15155.82|15274.19|15154.19|10
1644187380000|2022-02-06 22:43:00|15275.54|15155.54|15276.82|15156.82|15276.82|15156.82|15275.54|15155.54|7
1644187390000|2022-02-06 22:43:10|15276.85|15156.85|15276.77|15156.77|15276.85|15156.85|15276.26|15156.26|8
1644187400000|2022-02-06 22:43:20|15276.79|15156.79|15277.52|15157.52|15277.96|15157.96|15276.79|15156.79|9
1644187410000|2022-02-06 22:43:30|15278.32|15158.32|15279.69|15159.69|15279.69|15159.69|15278.32|15158.32|6
1644187420000|2022-02-06 22:43:40|15279.71|15159.71|15280.82|15160.82|15280.82|15160.82|15279.71|15159.71|6
1644187430000|2022-02-06 22:43:50|15280.8|15160.8|15281.78|15161.78|15281.78|15161.78|15280.8|15160.8|8
1644187440000|2022-02-06 22:44:00|15281.83|15161.83|15281.55|15161.55|15281.83|15161.83|15281.4|15161.4|6
1644187450000|2022-02-06 22:44:10|15281.91|15161.91|15282.79|15162.79|15282.79|15162.79|15281.91|15161.91|5
1644187460000|2022-02-06 22:44:20|15282.89|15162.89|15283.49|15163.49|15283.65|15163.65|15282.89|15162.89|8
1644187470000|2022-02-06 22:44:30|15283.13|15163.13|15282.92|15162.92|15283.13|15163.13|15282.52|15162.52|9
1644187480000|2022-02-06 22:44:40|15282.94|15162.94|15284.37|15164.37|15284.63|15164.63|15282.94|15162.94|8
1644187490000|2022-02-06 22:44:50|15284.38|15164.38|15284.11|15164.11|15284.41|15164.41|15283.84|15163.84|8
1644187500000|2022-02-06 22:45:00|15284.25|15164.25|15284.63|15164.63|15284.64|15164.64|15284.25|15164.25|7
1644187510000|2022-02-06 22:45:10|15284.35|15164.35|15283.93|15163.93|15284.64|15164.64|15283.93|15163.93|5
1644187520000|2022-02-06 22:45:20|15283.9|15163.9|15284.56|15164.56|15284.56|15164.56|15283.9|15163.9|6
1644187530000|2022-02-06 22:45:30|15284.53|15164.53|15284.44|15164.44|15284.75|15164.75|15284.35|15164.35|7
1644187540000|2022-02-06 22:45:40|15284.64|15164.64|15286.75|15166.75|15286.91|15166.91|15284.58|15164.58|6
1644187550000|2022-02-06 22:45:50|15286.71|15166.71|15287.32|15167.32|15287.32|15167.32|15286.71|15166.71|10
1644187560000|2022-02-06 22:46:00|15287.37|15167.37|15287.23|15167.23|15287.7|15167.7|15287.23|15167.23|9
1644187570000|2022-02-06 22:46:10|15286.99|15166.99|15287.3|15167.3|15287.4|15167.4|15286.84|15166.84|7
1644187580000|2022-02-06 22:46:20|15287.31|15167.31|15286.57|15166.57|15287.31|15167.31|15286.34|15166.34|8
1644187590000|2022-02-06 22:46:30|15286.16|15166.16|15284.67|15164.67|15287.21|15167.21|15284.67|15164.67|8
1644187600000|2022-02-06 22:46:40|15284.66|15164.66|15285.14|15165.14|15285.14|15165.14|15284.01|15164.01|7
1644187610000|2022-02-06 22:46:50|15285.16|15165.16|15284.72|15164.72|15285.16|15165.16|15284.72|15164.72|5
1644187620000|2022-02-06 22:47:00|15284.62|15164.62|15285.2|15165.2|15285.2|15165.2|15284.4|15164.4|8
1644187630000|2022-02-06 22:47:10|15285.42|15165.42|15284.57|15164.57|15285.42|15165.42|15284.57|15164.57|8
1644187640000|2022-02-06 22:47:20|15284.31|15164.31|15283.92|15163.92|15284.31|15164.31|15283.92|15163.92|8
1644187650000|2022-02-06 22:47:30|15283.74|15163.74|15284.66|15164.66|15284.79|15164.79|15283.67|15163.67|10
1644187660000|2022-02-06 22:47:40|15284.84|15164.84|15284.39|15164.39|15284.96|15164.96|15284.14|15164.14|8
1644187670000|2022-02-06 22:47:50|15284|15164|15284.34|15164.34|15284.56|15164.56|15284|15164|7
1644187680000|2022-02-06 22:48:00|15283.48|15163.48|15282.58|15162.58|15283.48|15163.48|15282.58|15162.58|9
1644187690000|2022-02-06 22:48:10|15282.48|15162.48|15281.35|15161.35|15282.48|15162.48|15281.11|15161.11|8
1644187700000|2022-02-06 22:48:20|15280.8|15160.8|15280.31|15160.31|15280.8|15160.8|15280.26|15160.26|9
1644187710000|2022-02-06 22:48:30|15279.91|15159.91|15281.16|15161.16|15281.16|15161.16|15279.57|15159.57|9
1644187720000|2022-02-06 22:48:40|15280.86|15160.86|15281.07|15161.07|15281.07|15161.07|15280.62|15160.62|9
1644187730000|2022-02-06 22:48:50|15280.64|15160.64|15279.64|15159.64|15280.64|15160.64|15279.64|15159.64|8
1644187740000|2022-02-06 22:49:00|15279.1|15159.1|15277.38|15157.38|15279.1|15159.1|15277.38|15157.38|10
1644187750000|2022-02-06 22:49:10|15277.56|15157.56|15277.63|15157.63|15278|15158|15277.51|15157.51|8
1644187760000|2022-02-06 22:49:20|15277.27|15157.27|15277.53|15157.53|15277.59|15157.59|15277.27|15157.27|8
1644187770000|2022-02-06 22:49:30|15277.52|15157.52|15278.06|15158.06|15278.13|15158.13|15277.5|15157.5|8
1644187780000|2022-02-06 22:49:40|15278.26|15158.26|15277.36|15157.36|15278.36|15158.36|15277.36|15157.36|8
1644187790000|2022-02-06 22:49:50|15277.26|15157.26|15277.74|15157.74|15277.75|15157.75|15277.26|15157.26|9
1644187800000|2022-02-06 22:50:00|15278.02|15158.02|15277.43|15157.43|15278.02|15158.02|15277.33|15157.33|9
1644187810000|2022-02-06 22:50:10|15277|15157|15272.73|15152.73|15277|15157|15272.73|15152.73|10
1644187820000|2022-02-06 22:50:20|15272.9|15152.9|15266.32|15146.32|15272.9|15152.9|15266.32|15146.32|9
1644187830000|2022-02-06 22:50:30|15265.25|15145.25|15261.98|15141.98|15265.25|15145.25|15261.98|15141.98|8
1644187840000|2022-02-06 22:50:40|15261.61|15141.61|15252.73|15132.73|15261.61|15141.61|15252.73|15132.73|10
1644187850000|2022-02-06 22:50:50|15252.4|15132.4|15244.64|15124.64|15252.4|15132.4|15244.64|15124.64|10
1644187860000|2022-02-06 22:51:00|15244.37|15124.37|15240.3|15120.3|15244.37|15124.37|15240.3|15120.3|10
1644187870000|2022-02-06 22:51:10|15240.18|15120.18|15234.96|15114.96|15240.18|15120.18|15234.96|15114.96|9
1644187880000|2022-02-06 22:51:20|15234.83|15114.83|15230.45|15110.45|15234.83|15114.83|15230.45|15110.45|10
1644187890000|2022-02-06 22:51:30|15229.72|15109.72|15230.21|15110.21|15230.35|15110.35|15228.81|15108.81|10
1644187900000|2022-02-06 22:51:40|15230.37|15110.37|15228.33|15108.33|15230.41|15110.41|15228.33|15108.33|10
1644187910000|2022-02-06 22:51:50|15228.01|15108.01|15227.67|15107.67|15228.01|15108.01|15225.95|15105.95|10
1644187920000|2022-02-06 22:52:00|15228.29|15108.29|15230.26|15110.26|15230.27|15110.27|15227.79|15107.79|8
1644187930000|2022-02-06 22:52:10|15230.27|15110.27|15231.85|15111.85|15231.85|15111.85|15230.27|15110.27|9
1644187940000|2022-02-06 22:52:20|15231.93|15111.93|15237.18|15117.18|15237.18|15117.18|15231.93|15111.93|10
1644187950000|2022-02-06 22:52:30|15238.13|15118.13|15239.74|15119.74|15239.81|15119.81|15238.13|15118.13|10
1644187960000|2022-02-06 22:52:40|15241|15121|15241.6|15121.6|15242.02|15122.02|15240.36|15120.36|9
1644187970000|2022-02-06 22:52:50|15241.51|15121.51|15242.23|15122.23|15242.23|15122.23|15241.06|15121.06|10
1644187980000|2022-02-06 22:53:00|15242.32|15122.32|15244.2|15124.2|15244.2|15124.2|15242.23|15122.23|7
1644187990000|2022-02-06 22:53:10|15244.25|15124.25|15247.99|15127.99|15247.99|15127.99|15244.25|15124.25|10
1644188000000|2022-02-06 22:53:20|15248.82|15128.82|15251.71|15131.71|15251.71|15131.71|15248.82|15128.82|8
1644188010000|2022-02-06 22:53:30|15251.73|15131.73|15252.91|15132.91|15253.02|15133.02|15251.73|15131.73|10
1644188020000|2022-02-06 22:53:40|15252.85|15132.85|15254.05|15134.05|15254.08|15134.08|15252.76|15132.76|9
1644188030000|2022-02-06 22:53:50|15253.85|15133.85|15254.3|15134.3|15254.5|15134.5|15253.85|15133.85|8
1644188040000|2022-02-06 22:54:00|15254.53|15134.53|15255.92|15135.92|15255.92|15135.92|15254.52|15134.52|9
1644188050000|2022-02-06 22:54:10|15255.75|15135.75|15256.64|15136.64|15256.92|15136.92|15255.75|15135.75|8
1644188060000|2022-02-06 22:54:20|15257.34|15137.34|15257|15137|15257.71|15137.71|15257|15137|9
1644188070000|2022-02-06 22:54:30|15257.5|15137.5|15257.03|15137.03|15258.14|15138.14|15257.03|15137.03|9
1644188080000|2022-02-06 22:54:40|15256.96|15136.96|15257.77|15137.77|15257.77|15137.77|15256.85|15136.85|8
1644188090000|2022-02-06 22:54:50|15258.4|15138.4|15258.75|15138.75|15258.75|15138.75|15258.4|15138.4|6
1644188100000|2022-02-06 22:55:00|15258.76|15138.76|15256.33|15136.33|15258.76|15138.76|15256.27|15136.27|9
1644188110000|2022-02-06 22:55:10|15255.82|15135.82|15254.14|15134.14|15255.82|15135.82|15253.86|15133.86|8
1644188120000|2022-02-06 22:55:20|15253.91|15133.91|15250.46|15130.46|15253.91|15133.91|15250.46|15130.46|10
1644188130000|2022-02-06 22:55:30|15249.96|15129.96|15244.92|15124.92|15249.96|15129.96|15244.92|15124.92|9
1644188140000|2022-02-06 22:55:40|15244.42|15124.42|15243.84|15123.84|15244.42|15124.42|15243.53|15123.53|7
1644188150000|2022-02-06 22:55:50|15243.83|15123.83|15242.16|15122.16|15243.83|15123.83|15242.16|15122.16|8
1644188160000|2022-02-06 22:56:00|15242.06|15122.06|15242.26|15122.26|15242.53|15122.53|15241.98|15121.98|9
1644188170000|2022-02-06 22:56:10|15242.14|15122.14|15241|15121|15242.17|15122.17|15241|15121|10
1644188180000|2022-02-06 22:56:20|15240.84|15120.84|15241.77|15121.77|15241.78|15121.78|15240.84|15120.84|9
1644188190000|2022-02-06 22:56:30|15241.33|15121.33|15239.95|15119.95|15241.33|15121.33|15239.84|15119.84|8
1644188200000|2022-02-06 22:56:40|15239.81|15119.81|15239.95|15119.95|15240.17|15120.17|15239.18|15119.18|10
1644188210000|2022-02-06 22:56:50|15239.94|15119.94|15238.53|15118.53|15239.94|15119.94|15238.37|15118.37|10
1644188220000|2022-02-06 22:57:00|15238.56|15118.56|15237.36|15117.36|15238.56|15118.56|15237.04|15117.04|9
1644188230000|2022-02-06 22:57:10|15237.41|15117.41|15237.19|15117.19|15237.41|15117.41|15236.84|15116.84|9
1644188240000|2022-02-06 22:57:20|15236.97|15116.97|15238.05|15118.05|15238.05|15118.05|15236.88|15116.88|9
1644188250000|2022-02-06 22:57:30|15237.76|15117.76|15238.76|15118.76|15238.76|15118.76|15237.69|15117.69|9
1644188260000|2022-02-06 22:57:40|15238.78|15118.78|15237.56|15117.56|15238.78|15118.78|15237.56|15117.56|9
1644188270000|2022-02-06 22:57:50|15237.48|15117.48|15235.86|15115.86|15237.48|15117.48|15235.86|15115.86|10
1644188280000|2022-02-06 22:58:00|15235.01|15115.01|15233.17|15113.17|15235.01|15115.01|15233.17|15113.17|9
1644188290000|2022-02-06 22:58:10|15233.2|15113.2|15233.5|15113.5|15233.95|15113.95|15233.2|15113.2|9
1644188300000|2022-02-06 22:58:20|15234.12|15114.12|15233.71|15113.71|15234.25|15114.25|15233.71|15113.71|9
1644188310000|2022-02-06 22:58:30|15233.69|15113.69|15234|15114|15234|15114|15233.25|15113.25|9
1644188320000|2022-02-06 22:58:40|15233.95|15113.95|15232.79|15112.79|15233.95|15113.95|15232.65|15112.65|10
1644188330000|2022-02-06 22:58:50|15232.2|15112.2|15228.9|15108.9|15232.2|15112.2|15228.4|15108.4|10
1644188340000|2022-02-06 22:59:00|15228.95|15108.95|15227.79|15107.79|15228.95|15108.95|15227.79|15107.79|9
1644188350000|2022-02-06 22:59:10|15227.58|15107.58|15228.71|15108.71|15228.71|15108.71|15226.5|15106.5|10
1644188360000|2022-02-06 22:59:20|15229.14|15109.14|15230.33|15110.33|15230.6|15110.6|15229.14|15109.14|9
1644188370000|2022-02-06 22:59:30|15230.47|15110.47|15233.4|15113.4|15233.4|15113.4|15230.47|15110.47|10
1644188380000|2022-02-06 22:59:40|15233.29|15113.29|15234.38|15114.38|15234.38|15114.38|15233.29|15113.29|9
1644188390000|2022-02-06 22:59:50|15234.48|15114.48|15235.89|15115.89|15235.94|15115.94|15234.48|15114.48|8
1644188400000|2022-02-06 23:00:00|15236.06|15116.06|15234.59|15114.59|15236.11|15116.11|15234.59|15114.59|10
1644188410000|2022-02-06 23:00:10|15234.22|15114.22|15230.42|15110.42|15234.22|15114.22|15230.42|15110.42|10
1644188420000|2022-02-06 23:00:20|15229.03|15109.03|15222.67|15102.67|15229.03|15109.03|15222.67|15102.67|10
1644188430000|2022-02-06 23:00:30|15222|15102|15222.03|15102.03|15222.19|15102.19|15220.38|15100.38|10
1644188440000|2022-02-06 23:00:40|15222.18|15102.18|15224.14|15104.14|15224.32|15104.32|15220.9|15100.9|10
1644188450000|2022-02-06 23:00:50|15225.04|15105.04|15226.58|15106.58|15226.58|15106.58|15224|15104|10
1644188460000|2022-02-06 23:01:00|15227.7|15107.7|15239.39|15119.39|15239.39|15119.39|15226.71|15106.71|10
1644188470000|2022-02-06 23:01:10|15239.75|15119.75|15250.17|15130.17|15250.17|15130.17|15239.75|15119.75|10
1644188480000|2022-02-06 23:01:20|15249.91|15129.91|15258.93|15138.93|15258.95|15138.95|15249.91|15129.91|10
1644188490000|2022-02-06 23:01:30|15258.8|15138.8|15260.83|15140.83|15261.3|15141.3|15258.72|15138.72|10
1644188500000|2022-02-06 23:01:40|15261.24|15141.24|15266.65|15146.65|15266.65|15146.65|15260.97|15140.97|10
1644188510000|2022-02-06 23:01:50|15267.51|15147.51|15274.27|15154.27|15274.27|15154.27|15267.51|15147.51|10
1644188520000|2022-02-06 23:02:00|15273.93|15153.93|15275.86|15155.86|15276.17|15156.17|15273.63|15153.63|9
1644188530000|2022-02-06 23:02:10|15275.44|15155.44|15275.81|15155.81|15275.81|15155.81|15274.57|15154.57|10
1644188540000|2022-02-06 23:02:20|15276.15|15156.15|15274.26|15154.26|15276.15|15156.15|15274.26|15154.26|10
1644188550000|2022-02-06 23:02:30|15273.53|15153.53|15269.84|15149.84|15273.53|15153.53|15269.84|15149.84|9
1644188560000|2022-02-06 23:02:40|15269.47|15149.47|15268.46|15148.46|15269.47|15149.47|15268.24|15148.24|9
1644188570000|2022-02-06 23:02:50|15269.04|15149.04|15270.11|15150.11|15270.11|15150.11|15269.04|15149.04|10
1644188580000|2022-02-06 23:03:00|15270.3|15150.3|15271.97|15151.97|15272.43|15152.43|15270.3|15150.3|9
1644188590000|2022-02-06 23:03:10|15272.26|15152.26|15272.58|15152.58|15275.2|15155.2|15272.26|15152.26|10
1644188600000|2022-02-06 23:03:20|15272.26|15152.26|15266.77|15146.77|15272.26|15152.26|15266.77|15146.77|10
1644188610000|2022-02-06 23:03:30|15266.75|15146.75|15260.53|15140.53|15266.75|15146.75|15260.49|15140.49|10
1644188620000|2022-02-06 23:03:40|15257.07|15137.07|15258.27|15138.27|15258.49|15138.49|15255.52|15135.52|10
1644188630000|2022-02-06 23:03:50|15258.94|15138.94|15261.14|15141.14|15261.14|15141.14|15258.94|15138.94|10
1644188640000|2022-02-06 23:04:00|15260.31|15140.31|15256.52|15136.52|15260.31|15140.31|15256.26|15136.26|9
1644188650000|2022-02-06 23:04:10|15256.25|15136.25|15255.21|15135.21|15257.31|15137.31|15255.21|15135.21|9
1644188660000|2022-02-06 23:04:20|15254.74|15134.74|15251.79|15131.79|15254.74|15134.74|15251.79|15131.79|10
1644188670000|2022-02-06 23:04:30|15251.7|15131.7|15249.18|15129.18|15251.7|15131.7|15249.09|15129.09|10
1644188680000|2022-02-06 23:04:40|15249.29|15129.29|15248.32|15128.32|15250.27|15130.27|15248.08|15128.08|10
1644188690000|2022-02-06 23:04:50|15248.42|15128.42|15249.75|15129.75|15249.75|15129.75|15248.42|15128.42|9
1644188700000|2022-02-06 23:05:00|15249.83|15129.83|15249.58|15129.58|15249.97|15129.97|15249.03|15129.03|10
1644188710000|2022-02-06 23:05:10|15249.88|15129.88|15247.1|15127.1|15249.88|15129.88|15247.05|15127.05|10
1644188720000|2022-02-06 23:05:20|15246.87|15126.87|15247.56|15127.56|15247.56|15127.56|15245.54|15125.54|8
1644188730000|2022-02-06 23:05:30|15247.62|15127.62|15249.9|15129.9|15249.9|15129.9|15247.01|15127.01|9
1644188740000|2022-02-06 23:05:40|15250.74|15130.74|15251.38|15131.38|15251.72|15131.72|15250.35|15130.35|9
1644188750000|2022-02-06 23:05:50|15250.76|15130.76|15251.63|15131.63|15251.63|15131.63|15250.44|15130.44|9
1644188760000|2022-02-06 23:06:00|15251.68|15131.68|15255.16|15135.16|15255.16|15135.16|15251.68|15131.68|10
1644188770000|2022-02-06 23:06:10|15255.1|15135.1|15255.68|15135.68|15255.68|15135.68|15254.28|15134.28|10
1644188780000|2022-02-06 23:06:20|15255.94|15135.94|15258.92|15138.92|15258.92|15138.92|15255.84|15135.84|10
1644188790000|2022-02-06 23:06:30|15259.37|15139.37|15259.12|15139.12|15260.59|15140.59|15259.12|15139.12|10
1644188800000|2022-02-06 23:06:40|15259.05|15139.05|15266.83|15146.83|15266.83|15146.83|15259.05|15139.05|10
1644188810000|2022-02-06 23:06:50|15267.41|15147.41|15267.69|15147.69|15267.8|15147.8|15267.23|15147.23|9
1644188820000|2022-02-06 23:07:00|15268.75|15148.75|15269.46|15149.46|15270.63|15150.63|15268.75|15148.75|10
1644188830000|2022-02-06 23:07:10|15269.63|15149.63|15275.04|15155.04|15275.09|15155.09|15269.63|15149.63|10
1644188840000|2022-02-06 23:07:20|15275.92|15155.92|15277.42|15157.42|15277.5|15157.5|15275.64|15155.64|10
1644188850000|2022-02-06 23:07:30|15276.74|15156.74|15277.83|15157.83|15277.83|15157.83|15276.44|15156.44|9
1644188860000|2022-02-06 23:07:40|15277.33|15157.33|15276.85|15156.85|15277.71|15157.71|15276.66|15156.66|10
1644188870000|2022-02-06 23:07:50|15276.1|15156.1|15279.67|15159.67|15279.67|15159.67|15275.46|15155.46|10
1644188880000|2022-02-06 23:08:00|15279.62|15159.62|15317.88|15197.88|15317.88|15197.88|15279.62|15159.62|10
1644188890000|2022-02-06 23:08:10|15317.22|15197.22|15312.97|15192.97|15318.78|15198.78|15312.97|15192.97|10
1644188900000|2022-02-06 23:08:20|15312.92|15192.92|15309.72|15189.72|15314.15|15194.15|15309.72|15189.72|10
1644188910000|2022-02-06 23:08:30|15308.99|15188.99|15305.38|15185.38|15310.03|15190.03|15304.79|15184.79|10
1644188920000|2022-02-06 23:08:40|15305.8|15185.8|15300.77|15180.77|15305.8|15185.8|15300.57|15180.57|10
1644188930000|2022-02-06 23:08:50|15300|15180|15296.15|15176.15|15300.5|15180.5|15295.51|15175.51|10
1644188940000|2022-02-06 23:09:00|15296.07|15176.07|15299.38|15179.38|15299.38|15179.38|15296.07|15176.07|10
1644188950000|2022-02-06 23:09:10|15299.43|15179.43|15302.65|15182.65|15302.65|15182.65|15299.43|15179.43|10
1644188960000|2022-02-06 23:09:20|15302.85|15182.85|15305.63|15185.63|15305.63|15185.63|15302.85|15182.85|10
1644188970000|2022-02-06 23:09:30|15306.15|15186.15|15312.94|15192.94|15312.94|15192.94|15305.56|15185.56|10
1644188980000|2022-02-06 23:09:40|15312.72|15192.72|15323.26|15203.26|15323.26|15203.26|15312.72|15192.72|10
1644188990000|2022-02-06 23:09:50|15324.73|15204.73|15332.72|15212.72|15332.72|15212.72|15324.73|15204.73|10
1644189000000|2022-02-06 23:10:00|15333.22|15213.22|15347.17|15227.17|15347.17|15227.17|15333.22|15213.22|10
1644189010000|2022-02-06 23:10:10|15348.56|15228.56|15359.13|15239.13|15359.66|15239.66|15348.56|15228.56|10
1644189020000|2022-02-06 23:10:20|15359.99|15239.99|15375.15|15255.15|15376.47|15256.47|15359.99|15239.99|10
1644189030000|2022-02-06 23:10:30|15376.03|15256.03|15392.4|15272.4|15392.4|15272.4|15376.03|15256.03|10
1644189040000|2022-02-06 23:10:40|15392.98|15272.98|15386.86|15266.86|15395.06|15275.06|15386.86|15266.86|10
1644189050000|2022-02-06 23:10:50|15386.62|15266.62|15380.64|15260.64|15386.62|15266.62|15380.64|15260.64|9
1644189060000|2022-02-06 23:11:00|15381.37|15261.37|15375.82|15255.82|15381.64|15261.64|15375.82|15255.82|10
1644189070000|2022-02-06 23:11:10|15376.92|15256.92|15368.52|15248.52|15377.25|15257.25|15368.52|15248.52|10
1644189080000|2022-02-06 23:11:20|15368.24|15248.24|15358.42|15238.42|15368.24|15248.24|15358.42|15238.42|10
1644189090000|2022-02-06 23:11:30|15358.69|15238.69|15360.41|15240.41|15360.41|15240.41|15357.73|15237.73|10
1644189100000|2022-02-06 23:11:40|15360.39|15240.39|15356.82|15236.82|15360.98|15240.98|15356.49|15236.49|10
1644189110000|2022-02-06 23:11:50|15356.62|15236.62|15348.07|15228.07|15357.22|15237.22|15348.07|15228.07|10
1644189120000|2022-02-06 23:12:00|15347.24|15227.24|15341.15|15221.15|15347.24|15227.24|15341.15|15221.15|10
1644189130000|2022-02-06 23:12:10|15340.88|15220.88|15342.22|15222.22|15342.86|15222.86|15340.88|15220.88|9
1644189140000|2022-02-06 23:12:20|15341.98|15221.98|15340.38|15220.38|15342.87|15222.87|15340.38|15220.38|10
1644189150000|2022-02-06 23:12:30|15339.99|15219.99|15337.96|15217.96|15339.99|15219.99|15337.96|15217.96|10
1644189160000|2022-02-06 23:12:40|15337.37|15217.37|15327.62|15207.62|15337.37|15217.37|15327.62|15207.62|10
1644189170000|2022-02-06 23:12:50|15325.33|15205.33|15318.26|15198.26|15325.33|15205.33|15318.26|15198.26|10
1644189180000|2022-02-06 23:13:00|15317.68|15197.68|15314.48|15194.48|15320.26|15200.26|15314.48|15194.48|10
1644189190000|2022-02-06 23:13:10|15314.72|15194.72|15312.89|15192.89|15314.9|15194.9|15312.86|15192.86|10
1644189200000|2022-02-06 23:13:20|15313.33|15193.33|15312.31|15192.31|15313.33|15193.33|15311.36|15191.36|10
1644189210000|2022-02-06 23:13:30|15313.38|15193.38|15313.76|15193.76|15315.48|15195.48|15313.38|15193.38|10
1644189220000|2022-02-06 23:13:40|15312.95|15192.95|15307.36|15187.36|15312.95|15192.95|15307.36|15187.36|10
1644189230000|2022-02-06 23:13:50|15307.37|15187.37|15302.32|15182.32|15307.37|15187.37|15301.95|15181.95|10
1644189240000|2022-02-06 23:14:00|15302.08|15182.08|15305.1|15185.1|15305.27|15185.27|15301.72|15181.72|10
1644189250000|2022-02-06 23:14:10|15305.05|15185.05|15305.04|15185.04|15306.22|15186.22|15305.04|15185.04|10
1644189260000|2022-02-06 23:14:20|15304.81|15184.81|15306.15|15186.15|15306.25|15186.25|15304.81|15184.81|10
1644189270000|2022-02-06 23:14:30|15306.36|15186.36|15311.56|15191.56|15311.56|15191.56|15306.36|15186.36|10
1644189280000|2022-02-06 23:14:40|15312.87|15192.87|15311.72|15191.72|15314.14|15194.14|15311.72|15191.72|10
1644189290000|2022-02-06 23:14:50|15311.76|15191.76|15312.3|15192.3|15312.66|15192.66|15311.76|15191.76|10
1644189300000|2022-02-06 23:15:00|15312.41|15192.41|15317.92|15197.92|15317.92|15197.92|15311.83|15191.83|10
1644189310000|2022-02-06 23:15:10|15318.65|15198.65|15316.59|15196.59|15318.69|15198.69|15312.68|15192.68|9
1644189320000|2022-02-06 23:15:20|15316.65|15196.65|15327.1|15207.1|15327.1|15207.1|15315.94|15195.94|10
1644189330000|2022-02-06 23:15:30|15334.74|15214.74|15340.31|15220.31|15341.44|15221.44|15334.74|15214.74|10
1644189340000|2022-02-06 23:15:40|15342.15|15222.15|15342.15|15222.15|15343.66|15223.66|15340.97|15220.97|10
1644189350000|2022-02-06 23:15:50|15343.38|15223.38|15341.72|15221.72|15343.55|15223.55|15341.7|15221.7|9
1644189360000|2022-02-06 23:16:00|15341.04|15221.04|15343.46|15223.46|15343.6|15223.6|15340.82|15220.82|10
1644189370000|2022-02-06 23:16:10|15343.56|15223.56|15343.99|15223.99|15344.94|15224.94|15343.52|15223.52|9
1644189380000|2022-02-06 23:16:20|15344.18|15224.18|15345.21|15225.21|15345.21|15225.21|15343.5|15223.5|10
1644189390000|2022-02-06 23:16:30|15345.69|15225.69|15345.7|15225.7|15346.04|15226.04|15345.29|15225.29|10
1644189400000|2022-02-06 23:16:40|15347.12|15227.12|15354.07|15234.07|15354.07|15234.07|15346.87|15226.87|10
1644189410000|2022-02-06 23:16:50|15354.52|15234.52|15362.16|15242.16|15362.16|15242.16|15354.52|15234.52|10
1644189420000|2022-02-06 23:17:00|15364.13|15244.13|15369.01|15249.01|15369.01|15249.01|15363.57|15243.57|10
1644189430000|2022-02-06 23:17:10|15369.05|15249.05|15371.76|15251.76|15371.76|15251.76|15368.68|15248.68|10
1644189440000|2022-02-06 23:17:20|15371.47|15251.47|15376.73|15256.73|15376.73|15256.73|15371.43|15251.43|10
1644189450000|2022-02-06 23:17:30|15377.54|15257.54|15383.44|15263.44|15383.46|15263.46|15377.54|15257.54|10
1644189460000|2022-02-06 23:17:40|15382.88|15262.88|15382.6|15262.6|15385.15|15265.15|15382.6|15262.6|10
1644189470000|2022-02-06 23:17:50|15383.39|15263.39|15385.02|15265.02|15385.39|15265.39|15382.53|15262.53|10
1644189480000|2022-02-06 23:18:00|15387.03|15267.03|15393.63|15273.63|15393.63|15273.63|15387.03|15267.03|10
1644189490000|2022-02-06 23:18:10|15393.29|15273.29|15397.09|15277.09|15397.27|15277.27|15392.08|15272.08|10
1644189500000|2022-02-06 23:18:20|15397.53|15277.53|15405.78|15285.78|15405.78|15285.78|15397.26|15277.26|10
1644189510000|2022-02-06 23:18:30|15406.16|15286.16|15409.08|15289.08|15409.58|15289.58|15406.16|15286.16|10
1644189520000|2022-02-06 23:18:40|15409.61|15289.61|15417.65|15297.65|15417.65|15297.65|15409.61|15289.61|10
1644189530000|2022-02-06 23:18:50|15419.09|15299.09|15411.66|15291.66|15419.63|15299.63|15411.66|15291.66|10
1644189540000|2022-02-06 23:19:00|15411.71|15291.71|15410.12|15290.12|15411.71|15291.71|15410.12|15290.12|10
1644189550000|2022-02-06 23:19:10|15409.81|15289.81|15407.27|15287.27|15409.87|15289.87|15407.27|15287.27|10
1644189560000|2022-02-06 23:19:20|15407.04|15287.04|15407.8|15287.8|15409.05|15289.05|15406.56|15286.56|10
1644189570000|2022-02-06 23:19:30|15407.36|15287.36|15411.33|15291.33|15411.33|15291.33|15407.36|15287.36|10
1644189580000|2022-02-06 23:19:40|15411.38|15291.38|15420.09|15300.09|15420.09|15300.09|15410.59|15290.59|10
1644189590000|2022-02-06 23:19:50|15420.31|15300.31|15419.95|15299.95|15421.13|15301.13|15419.7|15299.7|10
1644189600000|2022-02-06 23:20:00|15419.63|15299.63|15420.6|15300.6|15420.6|15300.6|15418.44|15298.44|10
1644189610000|2022-02-06 23:20:10|15420.51|15300.51|15443.61|15323.61|15443.61|15323.61|15420.51|15300.51|10
1644189620000|2022-02-06 23:20:20|15446.9|15326.9|15447.68|15327.68|15447.91|15327.91|15444.67|15324.67|10
1644189630000|2022-02-06 23:20:30|15447.37|15327.37|15463.75|15343.75|15464.67|15344.67|15447.37|15327.37|9
1644189640000|2022-02-06 23:20:40|15465.12|15345.12|15493.11|15373.11|15493.11|15373.11|15465.12|15345.12|10
1644189650000|2022-02-06 23:20:50|15494.18|15374.18|15493.6|15373.6|15495.38|15375.38|15489.52|15369.52|10
1644189660000|2022-02-06 23:21:00|15493.63|15373.63|15486.76|15366.76|15494.3|15374.3|15484.44|15364.44|10
1644189670000|2022-02-06 23:21:10|15486.77|15366.77|15481.19|15361.19|15486.77|15366.77|15481.13|15361.13|10
1644189680000|2022-02-06 23:21:20|15481.31|15361.31|15481.35|15361.35|15481.54|15361.54|15480.31|15360.31|10
1644189690000|2022-02-06 23:21:30|15481.52|15361.52|15486.34|15366.34|15486.34|15366.34|15480.66|15360.66|10
1644189700000|2022-02-06 23:21:40|15486.71|15366.71|15493.85|15373.85|15493.85|15373.85|15486.71|15366.71|9
1644189710000|2022-02-06 23:21:50|15494.14|15374.14|15493.88|15373.88|15497.53|15377.53|15493.88|15373.88|10
1644189720000|2022-02-06 23:22:00|15493.97|15373.97|15492.48|15372.48|15494.89|15374.89|15492.48|15372.48|10
1644189730000|2022-02-06 23:22:10|15491.55|15371.55|15484.24|15364.24|15491.55|15371.55|15484.24|15364.24|10
1644189740000|2022-02-06 23:22:20|15484.38|15364.38|15481.94|15361.94|15484.76|15364.76|15481.94|15361.94|10
1644189750000|2022-02-06 23:22:30|15481.95|15361.95|15479.36|15359.36|15482.15|15362.15|15478.24|15358.24|10
1644189760000|2022-02-06 23:22:40|15478.76|15358.76|15475.64|15355.64|15478.76|15358.76|15475.64|15355.64|10
1644189770000|2022-02-06 23:22:50|15477.46|15357.46|15489.74|15369.74|15489.74|15369.74|15477.46|15357.46|10
1644189780000|2022-02-06 23:23:00|15488.97|15368.97|15490.97|15370.97|15492.3|15372.3|15488.81|15368.81|10
1644189790000|2022-02-06 23:23:10|15491.8|15371.8|15495.72|15375.72|15495.72|15375.72|15491.8|15371.8|10
1644189800000|2022-02-06 23:23:20|15495.99|15375.99|15495.18|15375.18|15496.91|15376.91|15494.9|15374.9|10
1644189810000|2022-02-06 23:23:30|15494.85|15374.85|15488.55|15368.55|15495.2|15375.2|15488.55|15368.55|10
1644189820000|2022-02-06 23:23:40|15486.15|15366.15|15479.59|15359.59|15486.15|15366.15|15479.59|15359.59|10
1644189830000|2022-02-06 23:23:50|15479.42|15359.42|15478.17|15358.17|15479.53|15359.53|15475.42|15355.42|10
1644189840000|2022-02-06 23:24:00|15478.92|15358.92|15482.49|15362.49|15483.3|15363.3|15478.92|15358.92|10
1644189850000|2022-02-06 23:24:10|15483.23|15363.23|15486.52|15366.52|15486.52|15366.52|15483.23|15363.23|10
1644189860000|2022-02-06 23:24:20|15487.37|15367.37|15490.83|15370.83|15491.02|15371.02|15487.37|15367.37|10
1644189870000|2022-02-06 23:24:30|15491.24|15371.24|15491.32|15371.32|15492.04|15372.04|15490.7|15370.7|10
1644189880000|2022-02-06 23:24:40|15491.75|15371.75|15495.94|15375.94|15495.94|15375.94|15491.75|15371.75|9
1644189890000|2022-02-06 23:24:50|15496.17|15376.17|15499.16|15379.16|15499.16|15379.16|15496.17|15376.17|10
1644189900000|2022-02-06 23:25:00|15499.32|15379.32|15503.86|15383.86|15503.86|15383.86|15499.32|15379.32|10
1644189910000|2022-02-06 23:25:10|15505.85|15385.85|15517.99|15397.99|15517.99|15397.99|15505.85|15385.85|10
1644189920000|2022-02-06 23:25:20|15518.14|15398.14|15520.79|15400.79|15520.79|15400.79|15518.14|15398.14|10
1644189930000|2022-02-06 23:25:30|15520.95|15400.95|15518.64|15398.64|15521.68|15401.68|15518.64|15398.64|10
1644189940000|2022-02-06 23:25:40|15517.12|15397.12|15512.5|15392.5|15517.12|15397.12|15512.5|15392.5|10
1644189950000|2022-02-06 23:25:50|15511.74|15391.74|15514.61|15394.61|15514.91|15394.91|15511.74|15391.74|10
1644189960000|2022-02-06 23:26:00|15514.7|15394.7|15513.28|15393.28|15514.7|15394.7|15512.67|15392.67|9
1644189970000|2022-02-06 23:26:10|15512.96|15392.96|15512.58|15392.58|15512.96|15392.96|15511.79|15391.79|10
1644189980000|2022-02-06 23:26:20|15512.73|15392.73|15510.57|15390.57|15512.73|15392.73|15510.25|15390.25|10
1644189990000|2022-02-06 23:26:30|15510.54|15390.54|15502.15|15382.15|15510.76|15390.76|15502.15|15382.15|10
1644190000000|2022-02-06 23:26:40|15500.79|15380.79|15488.18|15368.18|15500.79|15380.79|15488.18|15368.18|10
1644190010000|2022-02-06 23:26:50|15487.52|15367.52|15477.28|15357.28|15487.52|15367.52|15476.87|15356.87|10
1644190020000|2022-02-06 23:27:00|15477.77|15357.77|15475.65|15355.65|15478.6|15358.6|15475|15355|10
1644190030000|2022-02-06 23:27:10|15475.69|15355.69|15477.13|15357.13|15477.59|15357.59|15475.69|15355.69|10
1644190040000|2022-02-06 23:27:20|15476.84|15356.84|15476.86|15356.86|15477.43|15357.43|15476.77|15356.77|10
1644190050000|2022-02-06 23:27:30|15476.53|15356.53|15477.35|15357.35|15477.35|15357.35|15476.29|15356.29|10
1644190060000|2022-02-06 23:27:40|15476.73|15356.73|15476.37|15356.37|15477.11|15357.11|15475.9|15355.9|9
1644190070000|2022-02-06 23:27:50|15476.32|15356.32|15475.35|15355.35|15476.32|15356.32|15474.85|15354.85|10
1644190080000|2022-02-06 23:28:00|15475.63|15355.63|15478.53|15358.53|15478.55|15358.55|15475.63|15355.63|10
1644190090000|2022-02-06 23:28:10|15479.13|15359.13|15477.38|15357.38|15479.74|15359.74|15477.38|15357.38|10
1644190100000|2022-02-06 23:28:20|15477.82|15357.82|15471.54|15351.54|15477.82|15357.82|15471.36|15351.36|10
1644190110000|2022-02-06 23:28:30|15471.32|15351.32|15469.05|15349.05|15472.15|15352.15|15469.05|15349.05|10
1644190120000|2022-02-06 23:28:40|15468.85|15348.85|15452.86|15332.86|15468.85|15348.85|15452.86|15332.86|10
1644190130000|2022-02-06 23:28:50|15452.31|15332.31|15447.34|15327.34|15452.43|15332.43|15446.8|15326.8|10
1644190140000|2022-02-06 23:29:00|15448.21|15328.21|15452.59|15332.59|15453.47|15333.47|15447.74|15327.74|10
1644190150000|2022-02-06 23:29:10|15453.69|15333.69|15454.01|15334.01|15454.01|15334.01|15452.9|15332.9|10
1644190160000|2022-02-06 23:29:20|15453.54|15333.54|15456.74|15336.74|15456.74|15336.74|15453.45|15333.45|10
1644190170000|2022-02-06 23:29:30|15455.56|15335.56|15455.33|15335.33|15457.23|15337.23|15455.33|15335.33|10
1644190180000|2022-02-06 23:29:40|15455|15335|15454.18|15334.18|15455.86|15335.86|15454.18|15334.18|10
1644190190000|2022-02-06 23:29:50|15453.93|15333.93|15452.52|15332.52|15453.99|15333.99|15452.52|15332.52|10
1644190200000|2022-02-06 23:30:00|15452.32|15332.32|15456.11|15336.11|15456.11|15336.11|15452.03|15332.03|10
1644190210000|2022-02-06 23:30:10|15456.65|15336.65|15458.03|15338.03|15458.03|15338.03|15455.81|15335.81|10
1644190220000|2022-02-06 23:30:20|15458.31|15338.31|15463.12|15343.12|15463.12|15343.12|15458.31|15338.31|10
1644190230000|2022-02-06 23:30:30|15462.81|15342.81|15469.17|15349.17|15469.17|15349.17|15462.69|15342.69|10
1644190240000|2022-02-06 23:30:40|15469.19|15349.19|15469.92|15349.92|15471.14|15351.14|15469.19|15349.19|10
1644190250000|2022-02-06 23:30:50|15470.15|15350.15|15470.09|15350.09|15471.35|15351.35|15470.09|15350.09|10
1644190260000|2022-02-06 23:31:00|15468.99|15348.99|15467.8|15347.8|15469.77|15349.77|15467.8|15347.8|10
1644190270000|2022-02-06 23:31:10|15467.65|15347.65|15467.61|15347.61|15468.44|15348.44|15467.61|15347.61|10
1644190280000|2022-02-06 23:31:20|15467.47|15347.47|15466.79|15346.79|15467.84|15347.84|15466.79|15346.79|10
1644190290000|2022-02-06 23:31:30|15466.52|15346.52|15466.04|15346.04|15467.15|15347.15|15465.51|15345.51|10
1644190300000|2022-02-06 23:31:40|15465.98|15345.98|15469.25|15349.25|15469.25|15349.25|15465.9|15345.9|10
1644190310000|2022-02-06 23:31:50|15469.47|15349.47|15471.52|15351.52|15472.67|15352.67|15469.47|15349.47|10
1644190320000|2022-02-06 23:32:00|15471.23|15351.23|15470.4|15350.4|15471.23|15351.23|15469.62|15349.62|9
1644190330000|2022-02-06 23:32:10|15471.04|15351.04|15470.98|15350.98|15471.15|15351.15|15470.27|15350.27|10
1644190340000|2022-02-06 23:32:20|15470.69|15350.69|15473.36|15353.36|15473.36|15353.36|15470.69|15350.69|10
1644190350000|2022-02-06 23:32:30|15473.18|15353.18|15472.41|15352.41|15473.33|15353.33|15470.82|15350.82|10
1644190360000|2022-02-06 23:32:40|15472.2|15352.2|15474.8|15354.8|15474.8|15354.8|15471.77|15351.77|10
1644190370000|2022-02-06 23:32:50|15475.23|15355.23|15480.04|15360.04|15480.04|15360.04|15475.23|15355.23|10
1644190380000|2022-02-06 23:33:00|15481.91|15361.91|15484.22|15364.22|15484.79|15364.79|15481.91|15361.91|10
1644190390000|2022-02-06 23:33:10|15485.99|15365.99|15488.21|15368.21|15488.28|15368.28|15485.81|15365.81|10
1644190400000|2022-02-06 23:33:20|15488.15|15368.15|15491.78|15371.78|15491.78|15371.78|15488.15|15368.15|9
1644190410000|2022-02-06 23:33:30|15491.9|15371.9|15496.01|15376.01|15496.01|15376.01|15491.9|15371.9|10
1644190420000|2022-02-06 23:33:40|15495.92|15375.92|15496.76|15376.76|15496.82|15376.82|15495.75|15375.75|10
1644190430000|2022-02-06 23:33:50|15496.99|15376.99|15499.06|15379.06|15499.06|15379.06|15496.99|15376.99|10
1644190440000|2022-02-06 23:34:00|15499|15379|15505.1|15385.1|15505.14|15385.14|15499|15379|10
1644190450000|2022-02-06 23:34:10|15505.25|15385.25|15510.73|15390.73|15510.73|15390.73|15504.9|15384.9|10
1644190460000|2022-02-06 23:34:20|15513.94|15393.94|15515.11|15395.11|15515.53|15395.53|15513.94|15393.94|9
1644190470000|2022-02-06 23:34:30|15515.34|15395.34|15513.24|15393.24|15515.8|15395.8|15513.24|15393.24|10
1644190480000|2022-02-06 23:34:40|15512.75|15392.75|15514.02|15394.02|15514.45|15394.45|15512.72|15392.72|10
1644190490000|2022-02-06 23:34:50|15514.29|15394.29|15515.85|15395.85|15516.21|15396.21|15514.29|15394.29|10
1644190500000|2022-02-06 23:35:00|15515.47|15395.47|15515.92|15395.92|15515.92|15395.92|15514.85|15394.85|9
1644190510000|2022-02-06 23:35:10|15516.83|15396.83|15518.28|15398.28|15519.21|15399.21|15516.83|15396.83|10
1644190520000|2022-02-06 23:35:20|15518.08|15398.08|15514.84|15394.84|15518.57|15398.57|15514.84|15394.84|10
1644190530000|2022-02-06 23:35:30|15514.54|15394.54|15515.71|15395.71|15515.71|15395.71|15514.2|15394.2|10
1644190540000|2022-02-06 23:35:40|15515.87|15395.87|15513.95|15393.95|15515.89|15395.89|15513.95|15393.95|10
1644190550000|2022-02-06 23:35:50|15514.09|15394.09|15518.91|15398.91|15518.91|15398.91|15514.09|15394.09|10
1644190560000|2022-02-06 23:36:00|15520.34|15400.34|15524.32|15404.32|15524.32|15404.32|15520.34|15400.34|10
1644190570000|2022-02-06 23:36:10|15524.23|15404.23|15529.06|15409.06|15529.55|15409.55|15524.23|15404.23|10
1644190580000|2022-02-06 23:36:20|15528.84|15408.84|15527.05|15407.05|15529.69|15409.69|15527.05|15407.05|10
1644190590000|2022-02-06 23:36:30|15527.01|15407.01|15527.19|15407.19|15527.19|15407.19|15526.68|15406.68|10
1644190600000|2022-02-06 23:36:40|15527.17|15407.17|15528.1|15408.1|15528.18|15408.18|15527.05|15407.05|9
1644190610000|2022-02-06 23:36:50|15528.34|15408.34|15526.2|15406.2|15528.39|15408.39|15525.54|15405.54|10
1644190620000|2022-02-06 23:37:00|15527.28|15407.28|15528.68|15408.68|15529.47|15409.47|15527.28|15407.28|10
1644190630000|2022-02-06 23:37:10|15529.67|15409.67|15529.16|15409.16|15529.67|15409.67|15528.9|15408.9|9
1644190640000|2022-02-06 23:37:20|15529.36|15409.36|15530.51|15410.51|15530.69|15410.69|15529.36|15409.36|10
1644190650000|2022-02-06 23:37:30|15530.82|15410.82|15531.53|15411.53|15531.79|15411.79|15530.81|15410.81|8
1644190660000|2022-02-06 23:37:40|15531.67|15411.67|15530.39|15410.39|15533.02|15413.02|15530.39|15410.39|10
1644190670000|2022-02-06 23:37:50|15529.84|15409.84|15523.87|15403.87|15529.84|15409.84|15523.87|15403.87|10
1644190680000|2022-02-06 23:38:00|15523.93|15403.93|15525.5|15405.5|15525.5|15405.5|15523.93|15403.93|9
1644190690000|2022-02-06 23:38:10|15525.86|15405.86|15523.22|15403.22|15525.86|15405.86|15523.22|15403.22|10
1644190700000|2022-02-06 23:38:20|15523.05|15403.05|15518.07|15398.07|15523.29|15403.29|15517.21|15397.21|10
1644190710000|2022-02-06 23:38:30|15517.78|15397.78|15511.79|15391.79|15518.08|15398.08|15511.79|15391.79|9
1644190720000|2022-02-06 23:38:40|15511.15|15391.15|15510.5|15390.5|15511.41|15391.41|15509.86|15389.86|10
1644190730000|2022-02-06 23:38:50|15508.02|15388.02|15510.82|15390.82|15511.35|15391.35|15508.02|15388.02|10
1644190740000|2022-02-06 23:39:00|15510.64|15390.64|15510.26|15390.26|15511.18|15391.18|15510.26|15390.26|10
1644190750000|2022-02-06 23:39:10|15510.97|15390.97|15511.1|15391.1|15511.79|15391.79|15510.64|15390.64|9
1644190760000|2022-02-06 23:39:20|15511.18|15391.18|15512.83|15392.83|15513.11|15393.11|15510.84|15390.84|10
1644190770000|2022-02-06 23:39:30|15512.8|15392.8|15514.35|15394.35|15514.35|15394.35|15512.46|15392.46|9
1644190780000|2022-02-06 23:39:40|15514.98|15394.98|15516.38|15396.38|15516.38|15396.38|15514.26|15394.26|10
1644190790000|2022-02-06 23:39:50|15517.09|15397.09|15515.9|15395.9|15517.54|15397.54|15515.9|15395.9|10
1644190800000|2022-02-06 23:40:00|15516.09|15396.09|15520.26|15400.26|15520.26|15400.26|15514.68|15394.68|10
1644190810000|2022-02-06 23:40:10|15520.65|15400.65|15523.54|15403.54|15523.54|15403.54|15520.28|15400.28|10
1644190820000|2022-02-06 23:40:20|15523.84|15403.84|15523.68|15403.68|15524.78|15404.78|15523.22|15403.22|10
1644190830000|2022-02-06 23:40:30|15523.29|15403.29|15522.04|15402.04|15523.41|15403.41|15521.58|15401.58|10
1644190840000|2022-02-06 23:40:40|15521.97|15401.97|15522.17|15402.17|15522.41|15402.41|15521.55|15401.55|10
1644190850000|2022-02-06 23:40:50|15521.9|15401.9|15520.31|15400.31|15521.9|15401.9|15520.31|15400.31|10
1644190860000|2022-02-06 23:41:00|15519.91|15399.91|15518.57|15398.57|15519.91|15399.91|15518.57|15398.57|10
1644190870000|2022-02-06 23:41:10|15517.57|15397.57|15518.04|15398.04|15518.64|15398.64|15517.57|15397.57|10
1644190880000|2022-02-06 23:41:20|15517.94|15397.94|15518.56|15398.56|15518.56|15398.56|15517.85|15397.85|9
1644190890000|2022-02-06 23:41:30|15519.22|15399.22|15521.98|15401.98|15521.98|15401.98|15519.22|15399.22|10
1644190900000|2022-02-06 23:41:40|15522.04|15402.04|15521.41|15401.41|15522.34|15402.34|15521.41|15401.41|10
1644190910000|2022-02-06 23:41:50|15521.43|15401.43|15522.66|15402.66|15522.66|15402.66|15521.35|15401.35|9
1644190920000|2022-02-06 23:42:00|15522.44|15402.44|15524.29|15404.29|15524.29|15404.29|15522.44|15402.44|10
1644190930000|2022-02-06 23:42:10|15524.87|15404.87|15530.11|15410.11|15530.11|15410.11|15524.87|15404.87|10
1644190940000|2022-02-06 23:42:20|15531.2|15411.2|15545.36|15425.36|15545.36|15425.36|15531.2|15411.2|10
1644190950000|2022-02-06 23:42:30|15546.83|15426.83|15548.97|15428.97|15548.97|15428.97|15546.83|15426.83|10
1644190960000|2022-02-06 23:42:40|15548.81|15428.81|15554.49|15434.49|15555.03|15435.03|15548.81|15428.81|10
1644190970000|2022-02-06 23:42:50|15554.42|15434.42|15555.64|15435.64|15555.64|15435.64|15553.12|15433.12|10
1644190980000|2022-02-06 23:43:00|15555.89|15435.89|15559.43|15439.43|15559.76|15439.76|15555.89|15435.89|10
1644190990000|2022-02-06 23:43:10|15559.27|15439.27|15574.19|15454.19|15574.19|15454.19|15558.53|15438.53|10
1644191000000|2022-02-06 23:43:20|15575.5|15455.5|15577.26|15457.26|15577.27|15457.27|15574.97|15454.97|10
1644191010000|2022-02-06 23:43:30|15577.29|15457.29|15574.58|15454.58|15577.29|15457.29|15574.28|15454.28|9
1644191020000|2022-02-06 23:43:40|15574.37|15454.37|15574.64|15454.64|15575.46|15455.46|15574.37|15454.37|10
1644191030000|2022-02-06 23:43:50|15574.81|15454.81|15575.53|15455.53|15575.53|15455.53|15573.69|15453.69|10
1644191040000|2022-02-06 23:44:00|15576.82|15456.82|15586.23|15466.23|15586.23|15466.23|15576.82|15456.82|10
1644191050000|2022-02-06 23:44:10|15586.79|15466.79|15592.4|15472.4|15592.4|15472.4|15586.64|15466.64|10
1644191060000|2022-02-06 23:44:20|15593.67|15473.67|15597.74|15477.74|15597.74|15477.74|15593.67|15473.67|10
1644191070000|2022-02-06 23:44:30|15597.49|15477.49|15598.82|15478.82|15598.82|15478.82|15596.43|15476.43|10
1644191080000|2022-02-06 23:44:40|15599.17|15479.17|15596.16|15476.16|15599.17|15479.17|15594.62|15474.62|10
1644191090000|2022-02-06 23:44:50|15596.92|15476.92|15598.58|15478.58|15599.24|15479.24|15596.87|15476.87|10
1644191100000|2022-02-06 23:45:00|15599.67|15479.67|15605.77|15485.77|15605.77|15485.77|15599.66|15479.66|10
1644191110000|2022-02-06 23:45:10|15606.07|15486.07|15621.06|15501.06|15621.06|15501.06|15606.07|15486.07|10
1644191120000|2022-02-06 23:45:20|15622.01|15502.01|15619.07|15499.07|15622.01|15502.01|15619.07|15499.07|10
1644191130000|2022-02-06 23:45:30|15619.51|15499.51|15621.75|15501.75|15622.56|15502.56|15618.87|15498.87|10
1644191140000|2022-02-06 23:45:40|15622.01|15502.01|15617.08|15497.08|15622.01|15502.01|15617.08|15497.08|10
1644191150000|2022-02-06 23:45:50|15616.54|15496.54|15611.66|15491.66|15616.54|15496.54|15611.66|15491.66|10
1644191160000|2022-02-06 23:46:00|15611.53|15491.53|15612.11|15492.11|15613.49|15493.49|15611.53|15491.53|9
1644191170000|2022-02-06 23:46:10|15611.09|15491.09|15614.66|15494.66|15614.66|15494.66|15610.71|15490.71|10
1644191180000|2022-02-06 23:46:20|15615.17|15495.17|15612.31|15492.31|15615.17|15495.17|15612.31|15492.31|8
1644191190000|2022-02-06 23:46:30|15611.59|15491.59|15609.53|15489.53|15611.59|15491.59|15609.48|15489.48|10
1644191200000|2022-02-06 23:46:40|15609.16|15489.16|15611.94|15491.94|15612.37|15492.37|15609.16|15489.16|10
1644191210000|2022-02-06 23:46:50|15612.13|15492.13|15614.8|15494.8|15614.8|15494.8|15612.13|15492.13|10
1644191220000|2022-02-06 23:47:00|15615.31|15495.31|15612.6|15492.6|15616.44|15496.44|15612.6|15492.6|10
1644191230000|2022-02-06 23:47:10|15612.39|15492.39|15600.68|15480.68|15612.39|15492.39|15600.68|15480.68|10
1644191240000|2022-02-06 23:47:20|15600.14|15480.14|15596.17|15476.17|15600.14|15480.14|15595.84|15475.84|10
1644191250000|2022-02-06 23:47:30|15595.92|15475.92|15591.64|15471.64|15595.92|15475.92|15591.64|15471.64|10
1644191260000|2022-02-06 23:47:40|15591.54|15471.54|15586.73|15466.73|15591.54|15471.54|15586.73|15466.73|10
1644191270000|2022-02-06 23:47:50|15586.61|15466.61|15583.83|15463.83|15587.31|15467.31|15583.83|15463.83|10
1644191280000|2022-02-06 23:48:00|15583.5|15463.5|15577.29|15457.29|15583.5|15463.5|15577.29|15457.29|10
1644191290000|2022-02-06 23:48:10|15577.36|15457.36|15578.89|15458.89|15578.95|15458.95|15577.36|15457.36|10
1644191300000|2022-02-06 23:48:20|15578.3|15458.3|15573.3|15453.3|15578.3|15458.3|15573.3|15453.3|10
1644191310000|2022-02-06 23:48:30|15573.04|15453.04|15570.52|15450.52|15573.04|15453.04|15569.99|15449.99|10
1644191320000|2022-02-06 23:48:40|15570.65|15450.65|15573.79|15453.79|15574.28|15454.28|15570.65|15450.65|10
1644191330000|2022-02-06 23:48:50|15574.84|15454.84|15576.4|15456.4|15576.4|15456.4|15574.75|15454.75|10
1644191340000|2022-02-06 23:49:00|15575.86|15455.86|15581.12|15461.12|15581.12|15461.12|15575.86|15455.86|10
1644191350000|2022-02-06 23:49:10|15581.73|15461.73|15584.69|15464.69|15584.69|15464.69|15581.73|15461.73|10
1644191360000|2022-02-06 23:49:20|15585.15|15465.15|15588.26|15468.26|15588.26|15468.26|15585.15|15465.15|10
1644191370000|2022-02-06 23:49:30|15588.13|15468.13|15590.45|15470.45|15591.06|15471.06|15588.13|15468.13|9
1644191380000|2022-02-06 23:49:40|15590.79|15470.79|15590.44|15470.44|15591|15471|15588.69|15468.69|10
1644191390000|2022-02-06 23:49:50|15590.67|15470.67|15590.01|15470.01|15592.72|15472.72|15590.01|15470.01|10
1644191400000|2022-02-06 23:50:00|15589.86|15469.86|15588.46|15468.46|15589.87|15469.87|15587.97|15467.97|10
1644191410000|2022-02-06 23:50:10|15588.38|15468.38|15586.99|15466.99|15588.38|15468.38|15586.71|15466.71|9
1644191420000|2022-02-06 23:50:20|15587.47|15467.47|15587.65|15467.65|15587.9|15467.9|15587.22|15467.22|10
1644191430000|2022-02-06 23:50:30|15587.85|15467.85|15586.35|15466.35|15587.85|15467.85|15586.35|15466.35|10
1644191440000|2022-02-06 23:50:40|15585.77|15465.77|15586.45|15466.45|15586.49|15466.49|15585.61|15465.61|8
1644191450000|2022-02-06 23:50:50|15585.7|15465.7|15585.62|15465.62|15586.2|15466.2|15585.36|15465.36|9
1644191460000|2022-02-06 23:51:00|15585.85|15465.85|15586.71|15466.71|15586.71|15466.71|15585.85|15465.85|10
1644191470000|2022-02-06 23:51:10|15586.76|15466.76|15585.76|15465.76|15587.47|15467.47|15585.76|15465.76|10
1644191480000|2022-02-06 23:51:20|15586.2|15466.2|15584.63|15464.63|15586.2|15466.2|15584.63|15464.63|10
1644191490000|2022-02-06 23:51:30|15584.21|15464.21|15581.94|15461.94|15584.21|15464.21|15581.84|15461.84|10
1644191500000|2022-02-06 23:51:40|15581.58|15461.58|15580.69|15460.69|15581.69|15461.69|15580.69|15460.69|10
1644191510000|2022-02-06 23:51:50|15580.71|15460.71|15579.76|15459.76|15581.16|15461.16|15579.76|15459.76|9
1644191520000|2022-02-06 23:52:00|15579.59|15459.59|15582.84|15462.84|15582.84|15462.84|15579.59|15459.59|10
1644191530000|2022-02-06 23:52:10|15583.38|15463.38|15582.34|15462.34|15583.38|15463.38|15581.57|15461.57|10
1644191540000|2022-02-06 23:52:20|15582.57|15462.57|15579.6|15459.6|15584.04|15464.04|15579.6|15459.6|10
1644191550000|2022-02-06 23:52:30|15575.77|15455.77|15568.32|15448.32|15575.77|15455.77|15568.32|15448.32|10
1644191560000|2022-02-06 23:52:40|15568.69|15448.69|15565.97|15445.97|15568.69|15448.69|15565.93|15445.93|10
1644191570000|2022-02-06 23:52:50|15565.63|15445.63|15565.53|15445.53|15565.96|15445.96|15565.35|15445.35|9
1644191580000|2022-02-06 23:53:00|15565.78|15445.78|15565.88|15445.88|15566.04|15446.04|15565.25|15445.25|10
1644191590000|2022-02-06 23:53:10|15566.12|15446.12|15566.74|15446.74|15567.46|15447.46|15564.86|15444.86|10
1644191600000|2022-02-06 23:53:20|15566.89|15446.89|15569.39|15449.39|15570.19|15450.19|15566.89|15446.89|10
1644191610000|2022-02-06 23:53:30|15569.7|15449.7|15570.5|15450.5|15570.82|15450.82|15569.4|15449.4|10
1644191620000|2022-02-06 23:53:40|15570.29|15450.29|15572.37|15452.37|15572.37|15452.37|15569.79|15449.79|10
1644191630000|2022-02-06 23:53:50|15573.84|15453.84|15573.08|15453.08|15574.21|15454.21|15573.01|15453.01|10
1644191640000|2022-02-06 23:54:00|15573.25|15453.25|15573.68|15453.68|15573.72|15453.72|15572.59|15452.59|10
1644191650000|2022-02-06 23:54:10|15573.28|15453.28|15574.85|15454.85|15575.01|15455.01|15572.65|15452.65|10
1644191660000|2022-02-06 23:54:20|15574.24|15454.24|15574.23|15454.23|15574.24|15454.24|15573.13|15453.13|10
1644191670000|2022-02-06 23:54:30|15574.02|15454.02|15575.69|15455.69|15576.07|15456.07|15573.82|15453.82|10
1644191680000|2022-02-06 23:54:40|15575.87|15455.87|15576.54|15456.54|15576.54|15456.54|15575.46|15455.46|10
1644191690000|2022-02-06 23:54:50|15576.78|15456.78|15578.61|15458.61|15578.61|15458.61|15575.4|15455.4|10
1644191700000|2022-02-06 23:55:00|15578.78|15458.78|15581.58|15461.58|15582.03|15462.03|15578.78|15458.78|10
1644191710000|2022-02-06 23:55:10|15581.78|15461.78|15581.46|15461.46|15581.89|15461.89|15580.79|15460.79|10
1644191720000|2022-02-06 23:55:20|15581.52|15461.52|15579.98|15459.98|15581.52|15461.52|15579.98|15459.98|10
1644191730000|2022-02-06 23:55:30|15579.3|15459.3|15575.68|15455.68|15579.3|15459.3|15575.68|15455.68|10
1644191740000|2022-02-06 23:55:40|15575.7|15455.7|15574.7|15454.7|15575.95|15455.95|15574.64|15454.64|10
1644191750000|2022-02-06 23:55:50|15574.72|15454.72|15574.5|15454.5|15575.39|15455.39|15574.1|15454.1|10
1644191760000|2022-02-06 23:56:00|15575.01|15455.01|15570.88|15450.88|15575.01|15455.01|15570.88|15450.88|10
1644191770000|2022-02-06 23:56:10|15570.55|15450.55|15572.71|15452.71|15574.09|15454.09|15570.55|15450.55|10
1644191780000|2022-02-06 23:56:20|15572.87|15452.87|15571.45|15451.45|15573.35|15453.35|15570.07|15450.07|10
1644191790000|2022-02-06 23:56:30|15571.37|15451.37|15570.02|15450.02|15572.12|15452.12|15569.4|15449.4|10
1644191800000|2022-02-06 23:56:40|15569.46|15449.46|15567.37|15447.37|15569.46|15449.46|15567.37|15447.37|10
1644191810000|2022-02-06 23:56:50|15567.51|15447.51|15566.57|15446.57|15567.51|15447.51|15566.2|15446.2|10
1644191820000|2022-02-06 23:57:00|15566.17|15446.17|15566.89|15446.89|15567.68|15447.68|15566.17|15446.17|10
1644191830000|2022-02-06 23:57:10|15567.24|15447.24|15570.58|15450.58|15570.58|15450.58|15567.24|15447.24|10
1644191840000|2022-02-06 23:57:20|15570.63|15450.63|15571.82|15451.82|15571.82|15451.82|15570.33|15450.33|10
1644191850000|2022-02-06 23:57:30|15572.04|15452.04|15575.73|15455.73|15575.73|15455.73|15572.04|15452.04|10
1644191860000|2022-02-06 23:57:40|15575.94|15455.94|15579.71|15459.71|15579.71|15459.71|15575.94|15455.94|10
1644191870000|2022-02-06 23:57:50|15579.67|15459.67|15581.34|15461.34|15582.84|15462.84|15579.67|15459.67|10
1644191880000|2022-02-06 23:58:00|15580.89|15460.89|15581.86|15461.86|15581.99|15461.99|15580.89|15460.89|10
1644191890000|2022-02-06 23:58:10|15582.08|15462.08|15582.2|15462.2|15582.83|15462.83|15581.82|15461.82|10
1644191900000|2022-02-06 23:58:20|15582.64|15462.64|15585.23|15465.23|15585.23|15465.23|15582.62|15462.62|10
1644191910000|2022-02-06 23:58:30|15585.89|15465.89|15588.98|15468.98|15588.98|15468.98|15585.75|15465.75|10
1644191920000|2022-02-06 23:58:40|15590.39|15470.39|15592.51|15472.51|15592.6|15472.6|15590.39|15470.39|10
1644191930000|2022-02-06 23:58:50|15591.88|15471.88|15591.68|15471.68|15593.08|15473.08|15591.68|15471.68|10
1644191940000|2022-02-06 23:59:00|15591.59|15471.59|15588.7|15468.7|15591.59|15471.59|15588.56|15468.56|10
1644191950000|2022-02-06 23:59:10|15588.58|15468.58|15589.56|15469.56|15589.56|15469.56|15588.58|15468.58|10
1644191960000|2022-02-06 23:59:20|15589.45|15469.45|15590.4|15470.4|15590.8|15470.8|15589.45|15469.45|9
1644191970000|2022-02-06 23:59:30|15590.36|15470.36|15588.94|15468.94|15590.36|15470.36|15588.94|15468.94|10
1644191980000|2022-02-06 23:59:40|15588.83|15468.83|15584.59|15464.59|15588.83|15468.83|15584.23|15464.23|10
1644191990000|2022-02-06 23:59:50|15584.39|15464.39|15582.28|15462.28|15584.39|15464.39|15582.28|15462.28|10
1644192000000|2022-02-07 00:00:00|15581.65|15461.65|15579.85|15459.85|15581.65|15461.65|15579.46|15459.46|10
1644192010000|2022-02-07 00:00:10|15580.22|15460.22|15583.36|15463.36|15584.34|15464.34|15580.22|15460.22|10
1644192020000|2022-02-07 00:00:20|15584.48|15464.48|15591.36|15471.36|15591.36|15471.36|15584.48|15464.48|10
1644192030000|2022-02-07 00:00:30|15591.29|15471.29|15597.01|15477.01|15597.01|15477.01|15591.29|15471.29|10
1644192040000|2022-02-07 00:00:40|15598.16|15478.16|15607.35|15487.35|15607.35|15487.35|15598.16|15478.16|10
1644192050000|2022-02-07 00:00:50|15607.54|15487.54|15611.59|15491.59|15611.59|15491.59|15607.52|15487.52|10
1644192060000|2022-02-07 00:01:00|15611.36|15491.36|15614.08|15494.08|15614.1|15494.1|15610.71|15490.71|10
1644192070000|2022-02-07 00:01:10|15613.77|15493.77|15616.92|15496.92|15617.8|15497.8|15613.77|15493.77|10
1644192080000|2022-02-07 00:01:20|15616.78|15496.78|15612.24|15492.24|15616.78|15496.78|15612.17|15492.17|10
1644192090000|2022-02-07 00:01:30|15612.64|15492.64|15613.03|15493.03|15614.17|15494.17|15611.79|15491.79|10
1644192100000|2022-02-07 00:01:40|15612.75|15492.75|15611.02|15491.02|15612.75|15492.75|15610.82|15490.82|10
1644192110000|2022-02-07 00:01:50|15610.57|15490.57|15597.62|15477.62|15611.06|15491.06|15597.62|15477.62|10
1644192120000|2022-02-07 00:02:00|15597.52|15477.52|15584.39|15464.39|15597.52|15477.52|15584.39|15464.39|10
1644192130000|2022-02-07 00:02:10|15580.43|15460.43|15571.88|15451.88|15580.43|15460.43|15571.26|15451.26|10
1644192140000|2022-02-07 00:02:20|15570.86|15450.86|15564.38|15444.38|15571.15|15451.15|15564.1|15444.1|10
1644192150000|2022-02-07 00:02:30|15564.9|15444.9|15556.4|15436.4|15564.9|15444.9|15556.3|15436.3|10
1644192160000|2022-02-07 00:02:40|15555.88|15435.88|15556.81|15436.81|15556.81|15436.81|15554.48|15434.48|10
1644192170000|2022-02-07 00:02:50|15558.01|15438.01|15556.41|15436.41|15558.54|15438.54|15556.41|15436.41|9
1644192180000|2022-02-07 00:03:00|15555.99|15435.99|15556.66|15436.66|15556.66|15436.66|15555.43|15435.43|9
1644192190000|2022-02-07 00:03:10|15556.56|15436.56|15555|15435|15557.49|15437.49|15555|15435|10
1644192200000|2022-02-07 00:03:20|15553.46|15433.46|15545.47|15425.47|15553.46|15433.46|15545.47|15425.47|10
1644192210000|2022-02-07 00:03:30|15545.77|15425.77|15541.69|15421.69|15545.77|15425.77|15541.69|15421.69|10
1644192220000|2022-02-07 00:03:40|15541.27|15421.27|15533.01|15413.01|15541.27|15421.27|15533.01|15413.01|10
1644192230000|2022-02-07 00:03:50|15531.92|15411.92|15534.35|15414.35|15534.35|15414.35|15531.43|15411.43|10
1644192240000|2022-02-07 00:04:00|15535.6|15415.6|15541.16|15421.16|15541.16|15421.16|15535.6|15415.6|9
1644192250000|2022-02-07 00:04:10|15541.54|15421.54|15543.6|15423.6|15543.6|15423.6|15541.09|15421.09|10
1644192260000|2022-02-07 00:04:20|15543.49|15423.49|15549.77|15429.77|15549.77|15429.77|15543.49|15423.49|10
1644192270000|2022-02-07 00:04:30|15551.13|15431.13|15561.18|15441.18|15561.18|15441.18|15551.13|15431.13|10
1644192280000|2022-02-07 00:04:40|15561.17|15441.17|15561.53|15441.53|15563.54|15443.54|15561.17|15441.17|10
1644192290000|2022-02-07 00:04:50|15561.24|15441.24|15562.31|15442.31|15563.18|15443.18|15561.24|15441.24|10
1644192300000|2022-02-07 00:05:00|15562.58|15442.58|15563.79|15443.79|15564.69|15444.69|15562.58|15442.58|10
1644192310000|2022-02-07 00:05:10|15563.84|15443.84|15561.42|15441.42|15564.59|15444.59|15561.42|15441.42|10
1644192320000|2022-02-07 00:05:20|15560.84|15440.84|15559.83|15439.83|15562.63|15442.63|15559.56|15439.56|10
1644192330000|2022-02-07 00:05:30|15557.54|15437.54|15554.45|15434.45|15557.54|15437.54|15554.01|15434.01|10
1644192340000|2022-02-07 00:05:40|15554.43|15434.43|15551.56|15431.56|15554.43|15434.43|15551.56|15431.56|10
1644192350000|2022-02-07 00:05:50|15552.08|15432.08|15552.56|15432.56|15552.6|15432.6|15551.56|15431.56|10
1644192360000|2022-02-07 00:06:00|15552.76|15432.76|15551.69|15431.69|15553.18|15433.18|15551.34|15431.34|10
1644192370000|2022-02-07 00:06:10|15552.26|15432.26|15547.79|15427.79|15552.26|15432.26|15547.79|15427.79|10
1644192380000|2022-02-07 00:06:20|15547.86|15427.86|15547.23|15427.23|15547.87|15427.87|15547.19|15427.19|10
1644192390000|2022-02-07 00:06:30|15546.54|15426.54|15546.47|15426.47|15547.47|15427.47|15546.12|15426.12|10
1644192400000|2022-02-07 00:06:40|15545.9|15425.9|15544.58|15424.58|15545.9|15425.9|15544.58|15424.58|10
1644192410000|2022-02-07 00:06:50|15543.39|15423.39|15542.46|15422.46|15543.39|15423.39|15542|15422|10
1644192420000|2022-02-07 00:07:00|15542.63|15422.63|15544.19|15424.19|15544.19|15424.19|15542.63|15422.63|9
1644192430000|2022-02-07 00:07:10|15544.13|15424.13|15546.15|15426.15|15546.37|15426.37|15544.13|15424.13|10
1644192440000|2022-02-07 00:07:20|15546|15426|15546.71|15426.71|15547|15427|15546|15426|10
1644192450000|2022-02-07 00:07:30|15546.62|15426.62|15548.37|15428.37|15549.39|15429.39|15546.62|15426.62|10
1644192460000|2022-02-07 00:07:40|15549.35|15429.35|15550.74|15430.74|15550.74|15430.74|15549.33|15429.33|10
1644192470000|2022-02-07 00:07:50|15550.69|15430.69|15554.93|15434.93|15554.93|15434.93|15550.24|15430.24|10
1644192480000|2022-02-07 00:08:00|15555.08|15435.08|15555.31|15435.31|15556.89|15436.89|15555.08|15435.08|10
1644192490000|2022-02-07 00:08:10|15554.95|15434.95|15555.23|15435.23|15555.87|15435.87|15554.19|15434.19|10
1644192500000|2022-02-07 00:08:20|15554.76|15434.76|15554.73|15434.73|15555.22|15435.22|15554.66|15434.66|10
1644192510000|2022-02-07 00:08:30|15554.18|15434.18|15551.67|15431.67|15554.18|15434.18|15551.09|15431.09|10
1644192520000|2022-02-07 00:08:40|15552.05|15432.05|15552.09|15432.09|15552.55|15432.55|15551.41|15431.41|10
1644192530000|2022-02-07 00:08:50|15552.95|15432.95|15551.04|15431.04|15553.37|15433.37|15551.04|15431.04|10
1644192540000|2022-02-07 00:09:00|15551|15431|15548.55|15428.55|15551|15431|15548.55|15428.55|9
1644192550000|2022-02-07 00:09:10|15547.61|15427.61|15539.25|15419.25|15548.44|15428.44|15539.25|15419.25|9
1644192560000|2022-02-07 00:09:20|15539.84|15419.84|15538.38|15418.38|15540.03|15420.03|15537.86|15417.86|10
1644192570000|2022-02-07 00:09:30|15537.24|15417.24|15535.18|15415.18|15537.5|15417.5|15534.52|15414.52|10
1644192580000|2022-02-07 00:09:40|15535.1|15415.1|15534.37|15414.37|15535.5|15415.5|15534.15|15414.15|9
1644192590000|2022-02-07 00:09:50|15533.64|15413.64|15531.8|15411.8|15533.94|15413.94|15531.57|15411.57|10
1644192600000|2022-02-07 00:10:00|15531.21|15411.21|15525.38|15405.38|15531.21|15411.21|15525.38|15405.38|10
1644192610000|2022-02-07 00:10:10|15524.5|15404.5|15519.71|15399.71|15524.5|15404.5|15519.71|15399.71|10
1644192620000|2022-02-07 00:10:20|15519.19|15399.19|15514.51|15394.51|15519.19|15399.19|15514.51|15394.51|10
1644192630000|2022-02-07 00:10:30|15514.55|15394.55|15510.85|15390.85|15515.05|15395.05|15510.81|15390.81|10
1644192640000|2022-02-07 00:10:40|15511.7|15391.7|15510.23|15390.23|15511.78|15391.78|15510.23|15390.23|10
1644192650000|2022-02-07 00:10:50|15506.38|15386.38|15503.75|15383.75|15506.38|15386.38|15503.75|15383.75|10
1644192660000|2022-02-07 00:11:00|15503.84|15383.84|15497.01|15377.01|15504.06|15384.06|15497.01|15377.01|10
1644192670000|2022-02-07 00:11:10|15495.85|15375.85|15492.12|15372.12|15495.85|15375.85|15492.12|15372.12|10
1644192680000|2022-02-07 00:11:20|15492.34|15372.34|15488.63|15368.63|15492.34|15372.34|15488.63|15368.63|10
1644192690000|2022-02-07 00:11:30|15487.85|15367.85|15483.82|15363.82|15487.85|15367.85|15483.82|15363.82|10
1644192700000|2022-02-07 00:11:40|15481.38|15361.38|15472.1|15352.1|15481.38|15361.38|15472.1|15352.1|10
1644192710000|2022-02-07 00:11:50|15473.02|15353.02|15473.91|15353.91|15474.04|15354.04|15469.99|15349.99|10
1644192720000|2022-02-07 00:12:00|15475.01|15355.01|15479.18|15359.18|15479.47|15359.47|15475.01|15355.01|9
1644192730000|2022-02-07 00:12:10|15479.87|15359.87|15482.88|15362.88|15482.88|15362.88|15479.59|15359.59|10
1644192740000|2022-02-07 00:12:20|15483.34|15363.34|15490.28|15370.28|15490.28|15370.28|15483.34|15363.34|10
1644192750000|2022-02-07 00:12:30|15491.67|15371.67|15492.28|15372.28|15492.28|15372.28|15491.11|15371.11|10
1644192760000|2022-02-07 00:12:40|15491.93|15371.93|15495.07|15375.07|15495.07|15375.07|15491.93|15371.93|10
1644192770000|2022-02-07 00:12:50|15494.75|15374.75|15497.55|15377.55|15497.55|15377.55|15494.75|15374.75|10
1644192780000|2022-02-07 00:13:00|15498|15378|15497.38|15377.38|15498|15378|15496.46|15376.46|10
1644192790000|2022-02-07 00:13:10|15497.7|15377.7|15492.08|15372.08|15497.7|15377.7|15492.08|15372.08|10
1644192800000|2022-02-07 00:13:20|15491.77|15371.77|15492.38|15372.38|15493.48|15373.48|15491.77|15371.77|10
1644192810000|2022-02-07 00:13:30|15491.6|15371.6|15486.32|15366.32|15491.6|15371.6|15486.32|15366.32|10
1644192820000|2022-02-07 00:13:40|15485.63|15365.63|15485.07|15365.07|15486.22|15366.22|15485.07|15365.07|9
1644192830000|2022-02-07 00:13:50|15484.41|15364.41|15487.42|15367.42|15487.48|15367.48|15484.41|15364.41|10
1644192840000|2022-02-07 00:14:00|15487.67|15367.67|15485.73|15365.73|15487.67|15367.67|15485.36|15365.36|10
1644192850000|2022-02-07 00:14:10|15484.86|15364.86|15468.2|15348.2|15484.86|15364.86|15468.2|15348.2|10
1644192860000|2022-02-07 00:14:20|15463.92|15343.92|15456.45|15336.45|15463.92|15343.92|15456.45|15336.45|10
1644192870000|2022-02-07 00:14:30|15456.6|15336.6|15447.18|15327.18|15456.63|15336.63|15447.18|15327.18|10
1644192880000|2022-02-07 00:14:40|15447.11|15327.11|15439.43|15319.43|15447.11|15327.11|15439.34|15319.34|10
1644192890000|2022-02-07 00:14:50|15439.91|15319.91|15443.79|15323.79|15443.86|15323.86|15439.91|15319.91|10
1644192900000|2022-02-07 00:15:00|15443.23|15323.23|15446.11|15326.11|15446.11|15326.11|15443.23|15323.23|10
1644192910000|2022-02-07 00:15:10|15446.75|15326.75|15452.17|15332.17|15452.17|15332.17|15446.74|15326.74|10
1644192920000|2022-02-07 00:15:20|15453.26|15333.26|15458.35|15338.35|15458.35|15338.35|15453.26|15333.26|10
1644192930000|2022-02-07 00:15:30|15459.5|15339.5|15463.45|15343.45|15463.45|15343.45|15459.5|15339.5|10
1644192940000|2022-02-07 00:15:40|15463.47|15343.47|15465.81|15345.81|15465.81|15345.81|15463.07|15343.07|10
1644192950000|2022-02-07 00:15:50|15465.23|15345.23|15459.97|15339.97|15465.23|15345.23|15459.97|15339.97|10
1644192960000|2022-02-07 00:16:00|15460.32|15340.32|15461.61|15341.61|15461.61|15341.61|15459.65|15339.65|10
1644192970000|2022-02-07 00:16:10|15461.6|15341.6|15460.43|15340.43|15462.91|15342.91|15460.43|15340.43|10
1644192980000|2022-02-07 00:16:20|15460.19|15340.19|15457.65|15337.65|15460.19|15340.19|15457.65|15337.65|10
1644192990000|2022-02-07 00:16:30|15457.49|15337.49|15453.97|15333.97|15457.83|15337.83|15453.97|15333.97|10
1644193000000|2022-02-07 00:16:40|15452.86|15332.86|15450.89|15330.89|15452.86|15332.86|15450.63|15330.63|10
1644193010000|2022-02-07 00:16:50|15450.91|15330.91|15448.69|15328.69|15450.91|15330.91|15448.22|15328.22|10
1644193020000|2022-02-07 00:17:00|15448.75|15328.75|15446.69|15326.69|15449.4|15329.4|15446.36|15326.36|10
1644193030000|2022-02-07 00:17:10|15445.39|15325.39|15443.91|15323.91|15445.39|15325.39|15442.98|15322.98|10
1644193040000|2022-02-07 00:17:20|15444.37|15324.37|15449.34|15329.34|15449.34|15329.34|15444.37|15324.37|10
1644193050000|2022-02-07 00:17:30|15449.83|15329.83|15452|15332|15452.47|15332.47|15449.83|15329.83|10
1644193060000|2022-02-07 00:17:40|15452.37|15332.37|15453.18|15333.18|15453.99|15333.99|15452.16|15332.16|10
1644193070000|2022-02-07 00:17:50|15452.8|15332.8|15452.43|15332.43|15454.35|15334.35|15452.43|15332.43|10
1644193080000|2022-02-07 00:18:00|15452.36|15332.36|15447.56|15327.56|15452.36|15332.36|15447.56|15327.56|10
1644193090000|2022-02-07 00:18:10|15446.85|15326.85|15440.93|15320.93|15447.16|15327.16|15440.93|15320.93|10
1644193100000|2022-02-07 00:18:20|15440.12|15320.12|15432.31|15312.31|15440.12|15320.12|15432.03|15312.03|10
1644193110000|2022-02-07 00:18:30|15433.37|15313.37|15422.23|15302.23|15433.37|15313.37|15422.09|15302.09|10
1644193120000|2022-02-07 00:18:40|15421.88|15301.88|15417.94|15297.94|15421.88|15301.88|15417.94|15297.94|10
1644193130000|2022-02-07 00:18:50|15417.5|15297.5|15411.9|15291.9|15417.5|15297.5|15411.9|15291.9|10
1644193140000|2022-02-07 00:19:00|15411.1|15291.1|15405.08|15285.08|15411.1|15291.1|15405.08|15285.08|10
1644193150000|2022-02-07 00:19:10|15405.16|15285.16|15405.36|15285.36|15406.02|15286.02|15404.95|15284.95|10
1644193160000|2022-02-07 00:19:20|15404.76|15284.76|15406.32|15286.32|15406.32|15286.32|15404.76|15284.76|10
1644193170000|2022-02-07 00:19:30|15406.2|15286.2|15405.08|15285.08|15406.2|15286.2|15404.66|15284.66|10
1644193180000|2022-02-07 00:19:40|15405.32|15285.32|15406|15286|15406.35|15286.35|15405.23|15285.23|10
1644193190000|2022-02-07 00:19:50|15406.17|15286.17|15399.34|15279.34|15406.31|15286.31|15399.34|15279.34|10
1644193200000|2022-02-07 00:20:00|15399.16|15279.16|15385.2|15265.2|15399.16|15279.16|15385.2|15265.2|10
1644193210000|2022-02-07 00:20:10|15385.88|15265.88|15388.83|15268.83|15388.83|15268.83|15385.39|15265.39|10
1644193220000|2022-02-07 00:20:20|15389.59|15269.59|15393.54|15273.54|15393.82|15273.82|15389.59|15269.59|10
1644193230000|2022-02-07 00:20:30|15393.22|15273.22|15396.43|15276.43|15396.43|15276.43|15393.22|15273.22|10
1644193240000|2022-02-07 00:20:40|15396.21|15276.21|15396.96|15276.96|15396.96|15276.96|15395.22|15275.22|10
1644193250000|2022-02-07 00:20:50|15395.65|15275.65|15397.15|15277.15|15397.15|15277.15|15394.39|15274.39|10
1644193260000|2022-02-07 00:21:00|15397.43|15277.43|15398.46|15278.46|15400.36|15280.36|15397.43|15277.43|10
1644193270000|2022-02-07 00:21:10|15397.75|15277.75|15397.16|15277.16|15397.75|15277.75|15396.72|15276.72|10
1644193280000|2022-02-07 00:21:20|15397.72|15277.72|15402.97|15282.97|15402.97|15282.97|15397.65|15277.65|10
1644193290000|2022-02-07 00:21:30|15404.41|15284.41|15406.58|15286.58|15407.23|15287.23|15404.41|15284.41|10
1644193300000|2022-02-07 00:21:40|15407.02|15287.02|15408.43|15288.43|15408.47|15288.47|15407.02|15287.02|9
1644193310000|2022-02-07 00:21:50|15409.03|15289.03|15408.46|15288.46|15409.03|15289.03|15408.4|15288.4|9
1644193320000|2022-02-07 00:22:00|15407.86|15287.86|15405.7|15285.7|15407.86|15287.86|15405.27|15285.27|10
1644193330000|2022-02-07 00:22:10|15406.33|15286.33|15406.15|15286.15|15406.78|15286.78|15405.58|15285.58|10
1644193340000|2022-02-07 00:22:20|15406.69|15286.69|15409.26|15289.26|15409.26|15289.26|15406.69|15286.69|10
1644193350000|2022-02-07 00:22:30|15409.33|15289.33|15409.11|15289.11|15409.44|15289.44|15408.59|15288.59|10
1644193360000|2022-02-07 00:22:40|15409.64|15289.64|15409.91|15289.91|15411.73|15291.73|15409.64|15289.64|10
1644193370000|2022-02-07 00:22:50|15409.82|15289.82|15410.46|15290.46|15410.59|15290.59|15409.82|15289.82|10
1644193380000|2022-02-07 00:23:00|15410.39|15290.39|15412.21|15292.21|15412.21|15292.21|15410.2|15290.2|10
1644193390000|2022-02-07 00:23:10|15412.18|15292.18|15412.81|15292.81|15413.8|15293.8|15411.46|15291.46|10
1644193400000|2022-02-07 00:23:20|15412.91|15292.91|15413.08|15293.08|15413.65|15293.65|15412.76|15292.76|10
1644193410000|2022-02-07 00:23:30|15413.6|15293.6|15417.01|15297.01|15417.01|15297.01|15413.49|15293.49|10
1644193420000|2022-02-07 00:23:40|15417.35|15297.35|15422.04|15302.04|15422.04|15302.04|15417.34|15297.34|10
1644193430000|2022-02-07 00:23:50|15423.93|15303.93|15429.3|15309.3|15429.3|15309.3|15423.93|15303.93|10
1644193440000|2022-02-07 00:24:00|15428.63|15308.63|15432.64|15312.64|15432.64|15312.64|15428.63|15308.63|10
1644193450000|2022-02-07 00:24:10|15433.39|15313.39|15442.49|15322.49|15442.49|15322.49|15433.39|15313.39|10
1644193460000|2022-02-07 00:24:20|15445.41|15325.41|15443.46|15323.46|15450.43|15330.43|15443.12|15323.12|10
1644193470000|2022-02-07 00:24:30|15442.83|15322.83|15431.48|15311.48|15442.83|15322.83|15431.48|15311.48|10
1644193480000|2022-02-07 00:24:40|15431.52|15311.52|15416.17|15296.17|15431.52|15311.52|15416.17|15296.17|10
1644193490000|2022-02-07 00:24:50|15415.44|15295.44|15403.74|15283.74|15415.44|15295.44|15403.74|15283.74|10
1644193500000|2022-02-07 00:25:00|15403.83|15283.83|15399.74|15279.74|15404.13|15284.13|15399.64|15279.64|10
1644193510000|2022-02-07 00:25:10|15399.93|15279.93|15398.34|15278.34|15399.93|15279.93|15397.66|15277.66|10
1644193520000|2022-02-07 00:25:20|15398.57|15278.57|15397.6|15277.6|15399.83|15279.83|15397.6|15277.6|10
1644193530000|2022-02-07 00:25:30|15397.48|15277.48|15389.37|15269.37|15397.48|15277.48|15389.37|15269.37|10
1644193540000|2022-02-07 00:25:40|15388.12|15268.12|15378|15258|15388.12|15268.12|15377.81|15257.81|10
1644193550000|2022-02-07 00:25:50|15377.35|15257.35|15367.79|15247.79|15377.35|15257.35|15367.24|15247.24|10
1644193560000|2022-02-07 00:26:00|15368.08|15248.08|15361.7|15241.7|15368.08|15248.08|15361.7|15241.7|10
1644193570000|2022-02-07 00:26:10|15361.81|15241.81|15355.61|15235.61|15361.81|15241.81|15355.16|15235.16|10
1644193580000|2022-02-07 00:26:20|15355.72|15235.72|15356.02|15236.02|15358.77|15238.77|15355.72|15235.72|9
1644193590000|2022-02-07 00:26:30|15354.74|15234.74|15344.68|15224.68|15354.74|15234.74|15344.35|15224.35|10
1644193600000|2022-02-07 00:26:40|15344.87|15224.87|15344.85|15224.85|15346.2|15226.2|15344.39|15224.39|10
1644193610000|2022-02-07 00:26:50|15345.35|15225.35|15340.3|15220.3|15345.35|15225.35|15340.3|15220.3|10
1644193620000|2022-02-07 00:27:00|15340.48|15220.48|15338.89|15218.89|15340.48|15220.48|15338.89|15218.89|10
1644193630000|2022-02-07 00:27:10|15339.12|15219.12|15332.37|15212.37|15339.12|15219.12|15332.37|15212.37|10
1644193640000|2022-02-07 00:27:20|15330.6|15210.6|15328.23|15208.23|15330.6|15210.6|15328.1|15208.1|9
1644193650000|2022-02-07 00:27:30|15328.7|15208.7|15335.09|15215.09|15335.49|15215.49|15328.7|15208.7|10
1644193660000|2022-02-07 00:27:40|15336.19|15216.19|15341.52|15221.52|15341.59|15221.59|15336.19|15216.19|10
1644193670000|2022-02-07 00:27:50|15341.97|15221.97|15341.71|15221.71|15342.07|15222.07|15340.48|15220.48|10
1644193680000|2022-02-07 00:28:00|15341.59|15221.59|15341.98|15221.98|15342.99|15222.99|15340.91|15220.91|10
1644193690000|2022-02-07 00:28:10|15343.23|15223.23|15343|15223|15343.54|15223.54|15343|15223|9
1644193700000|2022-02-07 00:28:20|15342.75|15222.75|15344.96|15224.96|15344.96|15224.96|15342.74|15222.74|10
1644193710000|2022-02-07 00:28:30|15346.23|15226.23|15350.27|15230.27|15350.3|15230.3|15346.23|15226.23|10
1644193720000|2022-02-07 00:28:40|15351.04|15231.04|15357.18|15237.18|15357.18|15237.18|15351.04|15231.04|10
1644193730000|2022-02-07 00:28:50|15355.96|15235.96|15353.73|15233.73|15355.97|15235.97|15353.73|15233.73|10
1644193740000|2022-02-07 00:29:00|15352.65|15232.65|15350.74|15230.74|15352.65|15232.65|15349.19|15229.19|10
1644193750000|2022-02-07 00:29:10|15350.63|15230.63|15350.81|15230.81|15352.39|15232.39|15350.63|15230.63|9
1644193760000|2022-02-07 00:29:20|15349.88|15229.88|15350.03|15230.03|15350.24|15230.24|15349.57|15229.57|9
1644193770000|2022-02-07 00:29:30|15350.26|15230.26|15354.67|15234.67|15354.67|15234.67|15350.26|15230.26|9
1644193780000|2022-02-07 00:29:40|15355.66|15235.66|15360.35|15240.35|15360.35|15240.35|15355.44|15235.44|10
1644193790000|2022-02-07 00:29:50|15360.9|15240.9|15362.34|15242.34|15362.37|15242.37|15360.4|15240.4|9
1644193800000|2022-02-07 00:30:00|15362.9|15242.9|15360.2|15240.2|15362.9|15242.9|15360.2|15240.2|10
1644193810000|2022-02-07 00:30:10|15360.48|15240.48|15358.22|15238.22|15360.48|15240.48|15357.37|15237.37|10
1644193820000|2022-02-07 00:30:20|15358.96|15238.96|15357.66|15237.66|15358.96|15238.96|15356.89|15236.89|10
1644193830000|2022-02-07 00:30:30|15358.22|15238.22|15363.3|15243.3|15363.3|15243.3|15358.1|15238.1|10
1644193840000|2022-02-07 00:30:40|15363.14|15243.14|15364.89|15244.89|15364.89|15244.89|15363.14|15243.14|10
1644193850000|2022-02-07 00:30:50|15364.88|15244.88|15372.18|15252.18|15372.18|15252.18|15364.88|15244.88|10
1644193860000|2022-02-07 00:31:00|15373.54|15253.54|15376.3|15256.3|15376.3|15256.3|15373.54|15253.54|10
1644193870000|2022-02-07 00:31:10|15376.75|15256.75|15379.46|15259.46|15379.46|15259.46|15376.75|15256.75|10
1644193880000|2022-02-07 00:31:20|15379.14|15259.14|15378.56|15258.56|15379.71|15259.71|15378.56|15258.56|10
1644193890000|2022-02-07 00:31:30|15378.34|15258.34|15382.73|15262.73|15382.73|15262.73|15378.34|15258.34|9
1644193900000|2022-02-07 00:31:40|15382.72|15262.72|15384.98|15264.98|15384.98|15264.98|15382.72|15262.72|10
1644193910000|2022-02-07 00:31:50|15384.52|15264.52|15385.18|15265.18|15385.19|15265.19|15384.14|15264.14|10
1644193920000|2022-02-07 00:32:00|15385.55|15265.55|15387.58|15267.58|15387.75|15267.75|15385.55|15265.55|10
1644193930000|2022-02-07 00:32:10|15388.43|15268.43|15386.36|15266.36|15388.85|15268.85|15386.36|15266.36|10
1644193940000|2022-02-07 00:32:20|15386.41|15266.41|15382.5|15262.5|15386.41|15266.41|15382.5|15262.5|10
1644193950000|2022-02-07 00:32:30|15382.47|15262.47|15381.22|15261.22|15382.47|15262.47|15381.22|15261.22|9
1644193960000|2022-02-07 00:32:40|15381.67|15261.67|15384.13|15264.13|15384.46|15264.46|15381.67|15261.67|10
1644193970000|2022-02-07 00:32:50|15384.37|15264.37|15384.48|15264.48|15384.58|15264.58|15383.96|15263.96|10
1644193980000|2022-02-07 00:33:00|15384.01|15264.01|15382.85|15262.85|15384.04|15264.04|15382.85|15262.85|8
1644193990000|2022-02-07 00:33:10|15383.23|15263.23|15384.85|15264.85|15384.85|15264.85|15382.74|15262.74|9
1644194000000|2022-02-07 00:33:20|15385.83|15265.83|15387.74|15267.74|15387.74|15267.74|15385.83|15265.83|10
1644194010000|2022-02-07 00:33:30|15387.91|15267.91|15388.81|15268.81|15389.52|15269.52|15387.91|15267.91|10
1644194020000|2022-02-07 00:33:40|15388.7|15268.7|15390.41|15270.41|15390.41|15270.41|15388.41|15268.41|10
1644194030000|2022-02-07 00:33:50|15390.3|15270.3|15390.36|15270.36|15390.94|15270.94|15390.18|15270.18|10
1644194040000|2022-02-07 00:34:00|15390.25|15270.25|15388.98|15268.98|15390.25|15270.25|15388.84|15268.84|10
1644194050000|2022-02-07 00:34:10|15388.97|15268.97|15380.93|15260.93|15388.97|15268.97|15380.93|15260.93|10
1644194060000|2022-02-07 00:34:20|15381.06|15261.06|15376.63|15256.63|15381.06|15261.06|15376.63|15256.63|10
1644194070000|2022-02-07 00:34:30|15376.35|15256.35|15371.37|15251.37|15376.36|15256.36|15371.37|15251.37|9
1644194080000|2022-02-07 00:34:40|15370.72|15250.72|15368.71|15248.71|15370.89|15250.89|15368.71|15248.71|10
1644194090000|2022-02-07 00:34:50|15369.18|15249.18|15368.76|15248.76|15369.37|15249.37|15368.57|15248.57|10
1644194100000|2022-02-07 00:35:00|15368.51|15248.51|15369.45|15249.45|15369.83|15249.83|15368.47|15248.47|10
1644194110000|2022-02-07 00:35:10|15369.47|15249.47|15366.29|15246.29|15369.88|15249.88|15366.27|15246.27|10
1644194120000|2022-02-07 00:35:20|15366.1|15246.1|15363.78|15243.78|15366.1|15246.1|15363.78|15243.78|10
1644194130000|2022-02-07 00:35:30|15364.07|15244.07|15365.34|15245.34|15365.34|15245.34|15364.07|15244.07|10
1644194140000|2022-02-07 00:35:40|15365.24|15245.24|15367.95|15247.95|15367.95|15247.95|15365.24|15245.24|10
1644194150000|2022-02-07 00:35:50|15368.37|15248.37|15372.09|15252.09|15372.09|15252.09|15368.37|15248.37|10
1644194160000|2022-02-07 00:36:00|15372.16|15252.16|15375.16|15255.16|15375.95|15255.95|15372.16|15252.16|10
1644194170000|2022-02-07 00:36:10|15375.75|15255.75|15375.86|15255.86|15376.25|15256.25|15375.41|15255.41|10
1644194180000|2022-02-07 00:36:20|15375.27|15255.27|15373.92|15253.92|15375.72|15255.72|15373.92|15253.92|10
1644194190000|2022-02-07 00:36:30|15373.8|15253.8|15372.91|15252.91|15373.8|15253.8|15372.73|15252.73|10
1644194200000|2022-02-07 00:36:40|15372.19|15252.19|15370.87|15250.87|15372.44|15252.44|15370.8|15250.8|10
1644194210000|2022-02-07 00:36:50|15369.7|15249.7|15372.17|15252.17|15372.17|15252.17|15369.46|15249.46|10
1644194220000|2022-02-07 00:37:00|15372.23|15252.23|15371.33|15251.33|15372.32|15252.32|15371.33|15251.33|10
1644194230000|2022-02-07 00:37:10|15371.69|15251.69|15371.41|15251.41|15371.9|15251.9|15370.94|15250.94|10
1644194240000|2022-02-07 00:37:20|15371.6|15251.6|15370.58|15250.58|15371.91|15251.91|15370.58|15250.58|10
1644194250000|2022-02-07 00:37:30|15370.91|15250.91|15371.14|15251.14|15371.61|15251.61|15370.91|15250.91|10
1644194260000|2022-02-07 00:37:40|15371.44|15251.44|15375.41|15255.41|15375.41|15255.41|15371.44|15251.44|10
1644194270000|2022-02-07 00:37:50|15376.56|15256.56|15379.65|15259.65|15379.65|15259.65|15376.53|15256.53|10
1644194280000|2022-02-07 00:38:00|15379.61|15259.61|15380.25|15260.25|15380.64|15260.64|15379.52|15259.52|10
1644194290000|2022-02-07 00:38:10|15380.26|15260.26|15376.04|15256.04|15380.26|15260.26|15376.04|15256.04|10
1644194300000|2022-02-07 00:38:20|15375.64|15255.64|15372.48|15252.48|15375.64|15255.64|15372.39|15252.39|10
1644194310000|2022-02-07 00:38:30|15372.46|15252.46|15367.24|15247.24|15372.46|15252.46|15367.24|15247.24|9
1644194320000|2022-02-07 00:38:40|15367.31|15247.31|15366.61|15246.61|15367.37|15247.37|15365.62|15245.62|10
1644194330000|2022-02-07 00:38:50|15366.05|15246.05|15364.87|15244.87|15366.05|15246.05|15364.67|15244.67|9
1644194340000|2022-02-07 00:39:00|15364.69|15244.69|15365.83|15245.83|15365.83|15245.83|15364.18|15244.18|10
1644194350000|2022-02-07 00:39:10|15364.8|15244.8|15362.4|15242.4|15364.8|15244.8|15362.4|15242.4|10
1644194360000|2022-02-07 00:39:20|15362.22|15242.22|15357.01|15237.01|15362.22|15242.22|15357.01|15237.01|10
1644194370000|2022-02-07 00:39:30|15356.67|15236.67|15346.35|15226.35|15356.67|15236.67|15346.35|15226.35|10
1644194380000|2022-02-07 00:39:40|15345.97|15225.97|15339.05|15219.05|15345.97|15225.97|15338.51|15218.51|10
1644194390000|2022-02-07 00:39:50|15339.33|15219.33|15340.82|15220.82|15340.82|15220.82|15339.33|15219.33|10
1644194400000|2022-02-07 00:40:00|15340.97|15220.97|15343.9|15223.9|15343.9|15223.9|15340.48|15220.48|10
1644194410000|2022-02-07 00:40:10|15343.88|15223.88|15349.1|15229.1|15349.1|15229.1|15343.88|15223.88|10
1644194420000|2022-02-07 00:40:20|15348.88|15228.88|15349.53|15229.53|15350.04|15230.04|15348.88|15228.88|10
1644194430000|2022-02-07 00:40:30|15349.59|15229.59|15349.33|15229.33|15349.59|15229.59|15348.06|15228.06|10
1644194440000|2022-02-07 00:40:40|15349.96|15229.96|15351.4|15231.4|15351.74|15231.74|15348.96|15228.96|10
1644194450000|2022-02-07 00:40:50|15350.87|15230.87|15352.66|15232.66|15353.6|15233.6|15350.87|15230.87|10
1644194460000|2022-02-07 00:41:00|15353.09|15233.09|15355.23|15235.23|15355.23|15235.23|15353.09|15233.09|10
1644194470000|2022-02-07 00:41:10|15354.72|15234.72|15360.07|15240.07|15360.07|15240.07|15354.72|15234.72|9
1644194480000|2022-02-07 00:41:20|15360.38|15240.38|15361.82|15241.82|15361.82|15241.82|15359.2|15239.2|10
1644194490000|2022-02-07 00:41:30|15361.92|15241.92|15361.26|15241.26|15362.59|15242.59|15361.26|15241.26|10
1644194500000|2022-02-07 00:41:40|15361.39|15241.39|15361.71|15241.71|15362.12|15242.12|15360.96|15240.96|10
1644194510000|2022-02-07 00:41:50|15361.62|15241.62|15360.54|15240.54|15361.62|15241.62|15360.17|15240.17|10
1644194520000|2022-02-07 00:42:00|15360.33|15240.33|15360.71|15240.71|15360.94|15240.94|15360.09|15240.09|10
1644194530000|2022-02-07 00:42:10|15361.11|15241.11|15361.07|15241.07|15362.07|15242.07|15360.84|15240.84|10
1644194540000|2022-02-07 00:42:20|15360.7|15240.7|15364.15|15244.15|15364.15|15244.15|15360.7|15240.7|10
1644194550000|2022-02-07 00:42:30|15364.61|15244.61|15367.62|15247.62|15367.62|15247.62|15364.61|15244.61|10
1644194560000|2022-02-07 00:42:40|15367.4|15247.4|15367.54|15247.54|15367.76|15247.76|15367.07|15247.07|10
1644194570000|2022-02-07 00:42:50|15367.13|15247.13|15367.43|15247.43|15368.22|15248.22|15367.13|15247.13|9
1644194580000|2022-02-07 00:43:00|15367.16|15247.16|15362.13|15242.13|15367.16|15247.16|15361.35|15241.35|10
1644194590000|2022-02-07 00:43:10|15361.89|15241.89|15364.95|15244.95|15365.57|15245.57|15361.89|15241.89|10
1644194600000|2022-02-07 00:43:20|15365.24|15245.24|15364.75|15244.75|15365.41|15245.41|15363.81|15243.81|10
1644194610000|2022-02-07 00:43:30|15365.22|15245.22|15366.46|15246.46|15368.03|15248.03|15365.22|15245.22|10
1644194620000|2022-02-07 00:43:40|15366.32|15246.32|15367.76|15247.76|15368.3|15248.3|15366.23|15246.23|10
1644194630000|2022-02-07 00:43:50|15367.56|15247.56|15367.77|15247.77|15367.77|15247.77|15366.74|15246.74|10
1644194640000|2022-02-07 00:44:00|15367.56|15247.56|15364.1|15244.1|15367.56|15247.56|15363.2|15243.2|10
1644194650000|2022-02-07 00:44:10|15363.22|15243.22|15364.03|15244.03|15364.03|15244.03|15362.95|15242.95|10
1644194660000|2022-02-07 00:44:20|15364.7|15244.7|15364.84|15244.84|15365.19|15245.19|15363.98|15243.98|10
1644194670000|2022-02-07 00:44:30|15364.35|15244.35|15366.73|15246.73|15366.73|15246.73|15364.35|15244.35|10
1644194680000|2022-02-07 00:44:40|15366.82|15246.82|15368.04|15248.04|15368.3|15248.3|15366.69|15246.69|9
1644194690000|2022-02-07 00:44:50|15368.47|15248.47|15371.68|15251.68|15371.68|15251.68|15368.36|15248.36|10
1644194700000|2022-02-07 00:45:00|15371.7|15251.7|15371.83|15251.83|15372.42|15252.42|15371.58|15251.58|10
1644194710000|2022-02-07 00:45:10|15371.61|15251.61|15369.67|15249.67|15372.93|15252.93|15369.67|15249.67|10
1644194720000|2022-02-07 00:45:20|15369.72|15249.72|15369.52|15249.52|15370.27|15250.27|15369.28|15249.28|10
1644194730000|2022-02-07 00:45:30|15368.98|15248.98|15369.5|15249.5|15370.27|15250.27|15368.98|15248.98|10
1644194740000|2022-02-07 00:45:40|15369.54|15249.54|15373.31|15253.31|15373.31|15253.31|15369.54|15249.54|10
1644194750000|2022-02-07 00:45:50|15373.79|15253.79|15371.14|15251.14|15373.79|15253.79|15371.14|15251.14|10
1644194760000|2022-02-07 00:46:00|15371.08|15251.08|15364.19|15244.19|15371.08|15251.08|15364.19|15244.19|9
1644194770000|2022-02-07 00:46:10|15363.91|15243.91|15352.89|15232.89|15363.91|15243.91|15352.89|15232.89|10
1644194780000|2022-02-07 00:46:20|15352.83|15232.83|15349.56|15229.56|15352.83|15232.83|15349.56|15229.56|10
1644194790000|2022-02-07 00:46:30|15349.47|15229.47|15346.04|15226.04|15349.98|15229.98|15345.44|15225.44|10
1644194800000|2022-02-07 00:46:40|15345.78|15225.78|15348.02|15228.02|15348.02|15228.02|15345.64|15225.64|10
1644194810000|2022-02-07 00:46:50|15348.19|15228.19|15350.03|15230.03|15350.03|15230.03|15347.01|15227.01|10
1644194820000|2022-02-07 00:47:00|15350.82|15230.82|15353.22|15233.22|15353.54|15233.54|15350.82|15230.82|10
1644194830000|2022-02-07 00:47:10|15353.64|15233.64|15355.34|15235.34|15355.34|15235.34|15353.64|15233.64|10
1644194840000|2022-02-07 00:47:20|15355.62|15235.62|15356.05|15236.05|15356.05|15236.05|15355.58|15235.58|10
1644194850000|2022-02-07 00:47:30|15355.56|15235.56|15354.36|15234.36|15355.56|15235.56|15353.6|15233.6|10
1644194860000|2022-02-07 00:47:40|15354.49|15234.49|15351.96|15231.96|15354.75|15234.75|15351.96|15231.96|10
1644194870000|2022-02-07 00:47:50|15351.07|15231.07|15345.21|15225.21|15351.07|15231.07|15345.21|15225.21|10
1644194880000|2022-02-07 00:48:00|15344.37|15224.37|15340.9|15220.9|15344.37|15224.37|15340.7|15220.7|10
1644194890000|2022-02-07 00:48:10|15340.73|15220.73|15338.45|15218.45|15340.83|15220.83|15338.45|15218.45|10
1644194900000|2022-02-07 00:48:20|15337.83|15217.83|15339.24|15219.24|15339.24|15219.24|15337.83|15217.83|10
1644194910000|2022-02-07 00:48:30|15339.3|15219.3|15342.4|15222.4|15342.47|15222.47|15339.3|15219.3|10
1644194920000|2022-02-07 00:48:40|15342.66|15222.66|15343.28|15223.28|15343.4|15223.4|15342.22|15222.22|9
1644194930000|2022-02-07 00:48:50|15343.16|15223.16|15340.18|15220.18|15343.69|15223.69|15340.18|15220.18|9
1644194940000|2022-02-07 00:49:00|15339.99|15219.99|15338.37|15218.37|15340.56|15220.56|15338.37|15218.37|9
1644194950000|2022-02-07 00:49:10|15337.83|15217.83|15328.01|15208.01|15337.83|15217.83|15328.01|15208.01|10
1644194960000|2022-02-07 00:49:20|15327.43|15207.43|15324.68|15204.68|15328.35|15208.35|15324.68|15204.68|10
1644194970000|2022-02-07 00:49:30|15325.2|15205.2|15325.66|15205.66|15325.66|15205.66|15324.13|15204.13|10
1644194980000|2022-02-07 00:49:40|15325.26|15205.26|15327.02|15207.02|15327.02|15207.02|15325|15205|9
1644194990000|2022-02-07 00:49:50|15326.66|15206.66|15330.68|15210.68|15330.68|15210.68|15326.66|15206.66|10
1644195000000|2022-02-07 00:50:00|15331.33|15211.33|15334.72|15214.72|15334.72|15214.72|15331.33|15211.33|10
1644195010000|2022-02-07 00:50:10|15334.64|15214.64|15336.86|15216.86|15336.86|15216.86|15334.6|15214.6|10
1644195020000|2022-02-07 00:50:20|15336.6|15216.6|15336.62|15216.62|15337.21|15217.21|15336|15216|10
1644195030000|2022-02-07 00:50:30|15336.64|15216.64|15336.05|15216.05|15337.32|15217.32|15336.01|15216.01|10
1644195040000|2022-02-07 00:50:40|15336.13|15216.13|15334.95|15214.95|15336.13|15216.13|15334.95|15214.95|10
1644195050000|2022-02-07 00:50:50|15335.57|15215.57|15337.17|15217.17|15337.17|15217.17|15335.57|15215.57|10
1644195060000|2022-02-07 00:51:00|15337.14|15217.14|15339.92|15219.92|15339.92|15219.92|15336.31|15216.31|9
1644195070000|2022-02-07 00:51:10|15340.53|15220.53|15344.9|15224.9|15344.9|15224.9|15340.53|15220.53|10
1644195080000|2022-02-07 00:51:20|15344.77|15224.77|15345.37|15225.37|15345.37|15225.37|15344.57|15224.57|10
1644195090000|2022-02-07 00:51:30|15344.7|15224.7|15349.59|15229.59|15349.59|15229.59|15344.7|15224.7|10
1644195100000|2022-02-07 00:51:40|15348.39|15228.39|15350.65|15230.65|15350.65|15230.65|15348.34|15228.34|10
1644195110000|2022-02-07 00:51:50|15353.34|15233.34|15362.2|15242.2|15362.2|15242.2|15353.34|15233.34|10
1644195120000|2022-02-07 00:52:00|15363.65|15243.65|15365.18|15245.18|15365.69|15245.69|15363.65|15243.65|10
1644195130000|2022-02-07 00:52:10|15366.49|15246.49|15365.57|15245.57|15367.16|15247.16|15365.54|15245.54|10
1644195140000|2022-02-07 00:52:20|15365.06|15245.06|15365.45|15245.45|15365.45|15245.45|15364.24|15244.24|10
1644195150000|2022-02-07 00:52:30|15365.83|15245.83|15365.26|15245.26|15366.87|15246.87|15365.26|15245.26|9
1644195160000|2022-02-07 00:52:40|15365.22|15245.22|15366.82|15246.82|15366.89|15246.89|15365.22|15245.22|9
1644195170000|2022-02-07 00:52:50|15366.22|15246.22|15365.13|15245.13|15366.48|15246.48|15365.04|15245.04|10
1644195180000|2022-02-07 00:53:00|15365.09|15245.09|15367.87|15247.87|15367.87|15247.87|15365.09|15245.09|10
1644195190000|2022-02-07 00:53:10|15368.13|15248.13|15370.76|15250.76|15370.86|15250.86|15368.13|15248.13|10
1644195200000|2022-02-07 00:53:20|15370.85|15250.85|15370.76|15250.76|15371.17|15251.17|15370.02|15250.02|10
1644195210000|2022-02-07 00:53:30|15371.22|15251.22|15372.37|15252.37|15372.45|15252.45|15371.13|15251.13|10
1644195220000|2022-02-07 00:53:40|15372.81|15252.81|15373.45|15253.45|15373.45|15253.45|15372.74|15252.74|10
1644195230000|2022-02-07 00:53:50|15373.72|15253.72|15375.97|15255.97|15375.97|15255.97|15373.43|15253.43|10
1644195240000|2022-02-07 00:54:00|15375.73|15255.73|15377.76|15257.76|15377.76|15257.76|15375.4|15255.4|10
1644195250000|2022-02-07 00:54:10|15375.77|15255.77|15376.04|15256.04|15376.43|15256.43|15375.77|15255.77|9
1644195260000|2022-02-07 00:54:20|15376.09|15256.09|15379.2|15259.2|15379.2|15259.2|15376.01|15256.01|10
1644195270000|2022-02-07 00:54:30|15379.05|15259.05|15379.39|15259.39|15379.46|15259.46|15378.33|15258.33|9
1644195280000|2022-02-07 00:54:40|15379.85|15259.85|15383.81|15263.81|15383.81|15263.81|15379.85|15259.85|10
1644195290000|2022-02-07 00:54:50|15385.36|15265.36|15389.67|15269.67|15389.67|15269.67|15385.21|15265.21|10
1644195300000|2022-02-07 00:55:00|15389.99|15269.99|15389.01|15269.01|15389.99|15269.99|15388.35|15268.35|10
1644195310000|2022-02-07 00:55:10|15388.68|15268.68|15393.16|15273.16|15393.16|15273.16|15388.68|15268.68|10
1644195320000|2022-02-07 00:55:20|15392.71|15272.71|15394.2|15274.2|15394.2|15274.2|15392.71|15272.71|10
1644195330000|2022-02-07 00:55:30|15394.42|15274.42|15396.57|15276.57|15396.75|15276.75|15394.42|15274.42|10
1644195340000|2022-02-07 00:55:40|15395.99|15275.99|15398.19|15278.19|15398.23|15278.23|15395.99|15275.99|10
1644195350000|2022-02-07 00:55:50|15398.08|15278.08|15399.17|15279.17|15399.53|15279.53|15398.08|15278.08|10
1644195360000|2022-02-07 00:56:00|15398.89|15278.89|15398.53|15278.53|15398.99|15278.99|15398.06|15278.06|10
1644195370000|2022-02-07 00:56:10|15399.14|15279.14|15402.35|15282.35|15402.35|15282.35|15398.45|15278.45|10
1644195380000|2022-02-07 00:56:20|15402.55|15282.55|15402.21|15282.21|15402.97|15282.97|15402.21|15282.21|10
1644195390000|2022-02-07 00:56:30|15402.14|15282.14|15403.65|15283.65|15404.16|15284.16|15402.14|15282.14|10
1644195400000|2022-02-07 00:56:40|15403.56|15283.56|15405.83|15285.83|15405.96|15285.96|15403.56|15283.56|9
1644195410000|2022-02-07 00:56:50|15407.1|15287.1|15407.03|15287.03|15408.98|15288.98|15407.03|15287.03|9
1644195420000|2022-02-07 00:57:00|15407|15287|15407.86|15287.86|15407.86|15287.86|15406.92|15286.92|10
1644195430000|2022-02-07 00:57:10|15407.65|15287.65|15405.78|15285.78|15408|15288|15405.78|15285.78|10
1644195440000|2022-02-07 00:57:20|15405.43|15285.43|15403.62|15283.62|15405.43|15285.43|15403.62|15283.62|10
1644195450000|2022-02-07 00:57:30|15404.19|15284.19|15401.52|15281.52|15404.39|15284.39|15401.16|15281.16|10
1644195460000|2022-02-07 00:57:40|15401.47|15281.47|15400.27|15280.27|15401.47|15281.47|15399.74|15279.74|10
1644195470000|2022-02-07 00:57:50|15400.51|15280.51|15399.54|15279.54|15400.51|15280.51|15399.23|15279.23|10
1644195480000|2022-02-07 00:58:00|15399.64|15279.64|15400.08|15280.08|15400.08|15280.08|15399.4|15279.4|10
1644195490000|2022-02-07 00:58:10|15400.64|15280.64|15402.16|15282.16|15402.41|15282.41|15400.64|15280.64|10
1644195500000|2022-02-07 00:58:20|15402.21|15282.21|15402.24|15282.24|15402.42|15282.42|15401.75|15281.75|10
1644195510000|2022-02-07 00:58:30|15402.27|15282.27|15404.44|15284.44|15404.44|15284.44|15402.17|15282.17|10
1644195520000|2022-02-07 00:58:40|15405.45|15285.45|15404.04|15284.04|15405.79|15285.79|15403.5|15283.5|10
1644195530000|2022-02-07 00:58:50|15404.01|15284.01|15403.69|15283.69|15404.01|15284.01|15402.61|15282.61|10
1644195540000|2022-02-07 00:59:00|15403.8|15283.8|15403.27|15283.27|15404.18|15284.18|15403.15|15283.15|10
1644195550000|2022-02-07 00:59:10|15403.12|15283.12|15403.97|15283.97|15403.97|15283.97|15403.12|15283.12|10
1644195560000|2022-02-07 00:59:20|15404.28|15284.28|15403.66|15283.66|15404.59|15284.59|15403.6|15283.6|10
1644195570000|2022-02-07 00:59:30|15403.59|15283.59|15404.63|15284.63|15404.63|15284.63|15403.37|15283.37|9
1644195580000|2022-02-07 00:59:40|15404.61|15284.61|15403.31|15283.31|15404.61|15284.61|15403.31|15283.31|9
1644195590000|2022-02-07 00:59:50|15403.42|15283.42|15404.54|15284.54|15404.83|15284.83|15403.35|15283.35|10
1644195600000|2022-02-07 01:00:00|15404.48|15284.48|15406.02|15286.02|15406.02|15286.02|15404.48|15284.48|10
1644195610000|2022-02-07 01:00:10|15406.77|15286.77|15413.4|15293.4|15413.4|15293.4|15406.77|15286.77|10
1644195620000|2022-02-07 01:00:20|15414.11|15294.11|15411.99|15291.99|15415.24|15295.24|15411.99|15291.99|10
1644195630000|2022-02-07 01:00:30|15411.72|15291.72|15405.89|15285.89|15411.72|15291.72|15405.89|15285.89|10
1644195640000|2022-02-07 01:00:40|15404.73|15284.73|15395.5|15275.5|15404.73|15284.73|15395.5|15275.5|10
1644195650000|2022-02-07 01:00:50|15395|15275|15390.06|15270.06|15395|15275|15390.06|15270.06|10
1644195660000|2022-02-07 01:01:00|15389.82|15269.82|15389.78|15269.78|15389.82|15269.82|15389.03|15269.03|10
1644195670000|2022-02-07 01:01:10|15389.87|15269.87|15390.25|15270.25|15390.38|15270.38|15389.37|15269.37|10
1644195680000|2022-02-07 01:01:20|15390.52|15270.52|15392.5|15272.5|15392.5|15272.5|15390.07|15270.07|10
1644195690000|2022-02-07 01:01:30|15392.37|15272.37|15392.17|15272.17|15392.37|15272.37|15391.92|15271.92|10
1644195700000|2022-02-07 01:01:40|15392.28|15272.28|15389.87|15269.87|15392.28|15272.28|15389.87|15269.87|10
1644195710000|2022-02-07 01:01:50|15389.67|15269.67|15388.05|15268.05|15389.8|15269.8|15388|15268|10
1644195720000|2022-02-07 01:02:00|15387.91|15267.91|15387.95|15267.95|15388.14|15268.14|15387.33|15267.33|10
1644195730000|2022-02-07 01:02:10|15388.27|15268.27|15386.04|15266.04|15388.27|15268.27|15386.04|15266.04|10
1644195740000|2022-02-07 01:02:20|15386.21|15266.21|15382.46|15262.46|15386.21|15266.21|15382.46|15262.46|10
1644195750000|2022-02-07 01:02:30|15382.02|15262.02|15379.88|15259.88|15382.02|15262.02|15379.88|15259.88|10
1644195760000|2022-02-07 01:02:40|15379.92|15259.92|15382.13|15262.13|15382.21|15262.21|15379.92|15259.92|10
1644195770000|2022-02-07 01:02:50|15382.06|15262.06|15380.01|15260.01|15382.06|15262.06|15380.01|15260.01|10
1644195780000|2022-02-07 01:03:00|15380.09|15260.09|15379.92|15259.92|15380.61|15260.61|15379.82|15259.82|10
1644195790000|2022-02-07 01:03:10|15380.47|15260.47|15381.93|15261.93|15381.93|15261.93|15380.47|15260.47|9
1644195800000|2022-02-07 01:03:20|15381.8|15261.8|15382.31|15262.31|15382.34|15262.34|15381.8|15261.8|8
1644195810000|2022-02-07 01:03:30|15382.53|15262.53|15384.99|15264.99|15384.99|15264.99|15382.53|15262.53|10
1644195820000|2022-02-07 01:03:40|15384.97|15264.97|15384.43|15264.43|15385.39|15265.39|15384.43|15264.43|10
1644195830000|2022-02-07 01:03:50|15383.82|15263.82|15382.58|15262.58|15383.82|15263.82|15382.49|15262.49|9
1644195840000|2022-02-07 01:04:00|15382.63|15262.63|15377.54|15257.54|15382.63|15262.63|15377.54|15257.54|10
1644195850000|2022-02-07 01:04:10|15376.52|15256.52|15374.3|15254.3|15376.52|15256.52|15374.3|15254.3|10
1644195860000|2022-02-07 01:04:20|15373.88|15253.88|15367.61|15247.61|15373.88|15253.88|15367.61|15247.61|10
1644195870000|2022-02-07 01:04:30|15366.97|15246.97|15365.47|15245.47|15366.97|15246.97|15364.9|15244.9|10
1644195880000|2022-02-07 01:04:40|15366.4|15246.4|15368.16|15248.16|15368.27|15248.27|15366.04|15246.04|10
1644195890000|2022-02-07 01:04:50|15367.79|15247.79|15365.98|15245.98|15367.79|15247.79|15365.98|15245.98|10
1644195900000|2022-02-07 01:05:00|15366.18|15246.18|15367.23|15247.23|15367.23|15247.23|15365.5|15245.5|10
1644195910000|2022-02-07 01:05:10|15367.2|15247.2|15371|15251|15371.19|15251.19|15367.2|15247.2|10
1644195920000|2022-02-07 01:05:20|15371.39|15251.39|15369.37|15249.37|15371.39|15251.39|15369.37|15249.37|10
1644195930000|2022-02-07 01:05:30|15368.6|15248.6|15366.68|15246.68|15368.81|15248.81|15366.68|15246.68|10
1644195940000|2022-02-07 01:05:40|15366.06|15246.06|15366.87|15246.87|15367.34|15247.34|15366.06|15246.06|10
1644195950000|2022-02-07 01:05:50|15366.19|15246.19|15367.38|15247.38|15367.38|15247.38|15366.19|15246.19|9
1644195960000|2022-02-07 01:06:00|15367.39|15247.39|15368.25|15248.25|15368.25|15248.25|15366.97|15246.97|10
1644195970000|2022-02-07 01:06:10|15368.13|15248.13|15366.97|15246.97|15369.37|15249.37|15366.97|15246.97|10
1644195980000|2022-02-07 01:06:20|15366.93|15246.93|15364.45|15244.45|15366.93|15246.93|15364.45|15244.45|10
1644195990000|2022-02-07 01:06:30|15363.84|15243.84|15362.68|15242.68|15364.04|15244.04|15362.5|15242.5|9
1644196000000|2022-02-07 01:06:40|15362.39|15242.39|15362.75|15242.75|15362.75|15242.75|15362.19|15242.19|9
1644196010000|2022-02-07 01:06:50|15362.88|15242.88|15361.32|15241.32|15362.88|15242.88|15361.32|15241.32|10
1644196020000|2022-02-07 01:07:00|15361.95|15241.95|15363.71|15243.71|15363.71|15243.71|15361.95|15241.95|8
1644196030000|2022-02-07 01:07:10|15364.17|15244.17|15365.76|15245.76|15365.76|15245.76|15364.17|15244.17|10
1644196040000|2022-02-07 01:07:20|15365.46|15245.46|15365.24|15245.24|15365.46|15245.46|15364.73|15244.73|9
1644196050000|2022-02-07 01:07:30|15365.39|15245.39|15365.51|15245.51|15365.96|15245.96|15364.95|15244.95|9
1644196060000|2022-02-07 01:07:40|15365.53|15245.53|15367.19|15247.19|15367.19|15247.19|15365.53|15245.53|10
1644196070000|2022-02-07 01:07:50|15367.32|15247.32|15364.1|15244.1|15367.37|15247.37|15363.98|15243.98|9
1644196080000|2022-02-07 01:08:00|15364.23|15244.23|15362.7|15242.7|15364.23|15244.23|15362.66|15242.66|9
1644196090000|2022-02-07 01:08:10|15362.68|15242.68|15359.21|15239.21|15363.74|15243.74|15359.21|15239.21|10
1644196100000|2022-02-07 01:08:20|15358.05|15238.05|15354.4|15234.4|15358.05|15238.05|15354.4|15234.4|10
1644196110000|2022-02-07 01:08:30|15354.5|15234.5|15353.54|15233.54|15354.96|15234.96|15352.87|15232.87|10
1644196120000|2022-02-07 01:08:40|15353.63|15233.63|15351.7|15231.7|15353.63|15233.63|15351.67|15231.67|10
1644196130000|2022-02-07 01:08:50|15351.94|15231.94|15352.44|15232.44|15352.83|15232.83|15351.94|15231.94|10
1644196140000|2022-02-07 01:09:00|15352.86|15232.86|15350.12|15230.12|15352.87|15232.87|15350.08|15230.08|9
1644196150000|2022-02-07 01:09:10|15349.86|15229.86|15349.24|15229.24|15350.41|15230.41|15349.07|15229.07|10
1644196160000|2022-02-07 01:09:20|15350.13|15230.13|15351.92|15231.92|15351.92|15231.92|15350.13|15230.13|9
1644196170000|2022-02-07 01:09:30|15351.86|15231.86|15351.77|15231.77|15353.13|15233.13|15351.77|15231.77|10
1644196180000|2022-02-07 01:09:40|15351.6|15231.6|15351.49|15231.49|15351.71|15231.71|15351.04|15231.04|10
1644196190000|2022-02-07 01:09:50|15351.5|15231.5|15349.56|15229.56|15351.61|15231.61|15349.56|15229.56|10
1644196200000|2022-02-07 01:10:00|15349.59|15229.59|15349.57|15229.57|15349.78|15229.78|15349.11|15229.11|10
1644196210000|2022-02-07 01:10:10|15349.54|15229.54|15348.51|15228.51|15350.15|15230.15|15348.51|15228.51|10
1644196220000|2022-02-07 01:10:20|15348.45|15228.45|15347.74|15227.74|15348.45|15228.45|15347.71|15227.71|10
1644196230000|2022-02-07 01:10:30|15346.7|15226.7|15344.22|15224.22|15346.7|15226.7|15343.93|15223.93|10
1644196240000|2022-02-07 01:10:40|15343.39|15223.39|15341.75|15221.75|15343.39|15223.39|15341.75|15221.75|10
1644196250000|2022-02-07 01:10:50|15341.52|15221.52|15342.49|15222.49|15342.49|15222.49|15341.06|15221.06|10
1644196260000|2022-02-07 01:11:00|15342.72|15222.72|15342.84|15222.84|15343.73|15223.73|15342.72|15222.72|9
1644196270000|2022-02-07 01:11:10|15342.75|15222.75|15341.01|15221.01|15342.78|15222.78|15340.99|15220.99|10
1644196280000|2022-02-07 01:11:20|15340.47|15220.47|15341.2|15221.2|15341.24|15221.24|15340.37|15220.37|10
1644196290000|2022-02-07 01:11:30|15341.17|15221.17|15341.91|15221.91|15342.17|15222.17|15340.75|15220.75|10
1644196300000|2022-02-07 01:11:40|15342.72|15222.72|15345.64|15225.64|15345.69|15225.69|15342.42|15222.42|10
1644196310000|2022-02-07 01:11:50|15346.21|15226.21|15351.19|15231.19|15351.19|15231.19|15346.21|15226.21|10
1644196320000|2022-02-07 01:12:00|15351.55|15231.55|15358.39|15238.39|15358.39|15238.39|15350.95|15230.95|10
1644196330000|2022-02-07 01:12:10|15359.28|15239.28|15363.62|15243.62|15363.62|15243.62|15359.28|15239.28|10
1644196340000|2022-02-07 01:12:20|15363.65|15243.65|15362.67|15242.67|15364.97|15244.97|15362.12|15242.12|10
1644196350000|2022-02-07 01:12:30|15362.66|15242.66|15361.88|15241.88|15363.55|15243.55|15361.64|15241.64|10
1644196360000|2022-02-07 01:12:40|15361.46|15241.46|15361.07|15241.07|15361.46|15241.46|15360.31|15240.31|10
1644196370000|2022-02-07 01:12:50|15360.88|15240.88|15361.69|15241.69|15362|15242|15359.86|15239.86|10
1644196380000|2022-02-07 01:13:00|15362.25|15242.25|15361.97|15241.97|15362.37|15242.37|15361.49|15241.49|9
1644196390000|2022-02-07 01:13:10|15362.34|15242.34|15362.58|15242.58|15362.89|15242.89|15362.34|15242.34|10
1644196400000|2022-02-07 01:13:20|15362.53|15242.53|15362.7|15242.7|15363.84|15243.84|15362.53|15242.53|9
1644196410000|2022-02-07 01:13:30|15362.58|15242.58|15361.3|15241.3|15362.58|15242.58|15361.3|15241.3|9
1644196420000|2022-02-07 01:13:40|15361.27|15241.27|15360.91|15240.91|15361.27|15241.27|15360.79|15240.79|10
1644196430000|2022-02-07 01:13:50|15360.9|15240.9|15362.5|15242.5|15362.5|15242.5|15360.9|15240.9|10
1644196440000|2022-02-07 01:14:00|15362.92|15242.92|15367.24|15247.24|15367.36|15247.36|15362.92|15242.92|10
1644196450000|2022-02-07 01:14:10|15367.59|15247.59|15371.5|15251.5|15371.5|15251.5|15367.41|15247.41|10
1644196460000|2022-02-07 01:14:20|15372.23|15252.23|15373.29|15253.29|15374.01|15254.01|15372.23|15252.23|10
1644196470000|2022-02-07 01:14:30|15372.88|15252.88|15374.4|15254.4|15374.48|15254.48|15372.88|15252.88|10
1644196480000|2022-02-07 01:14:40|15374.72|15254.72|15373.65|15253.65|15374.82|15254.82|15373.65|15253.65|10
1644196490000|2022-02-07 01:14:50|15373.63|15253.63|15375.97|15255.97|15375.97|15255.97|15373.63|15253.63|10
1644196500000|2022-02-07 01:15:00|15376.56|15256.56|15377.48|15257.48|15379.22|15259.22|15376.55|15256.55|10
1644196510000|2022-02-07 01:15:10|15378.05|15258.05|15381.8|15261.8|15381.8|15261.8|15378.05|15258.05|10
1644196520000|2022-02-07 01:15:20|15382.38|15262.38|15383.82|15263.82|15383.83|15263.83|15382.26|15262.26|10
1644196530000|2022-02-07 01:15:30|15383.81|15263.81|15386.05|15266.05|15386.05|15266.05|15383.81|15263.81|10
1644196540000|2022-02-07 01:15:40|15386.83|15266.83|15389.25|15269.25|15389.25|15269.25|15386.72|15266.72|9
1644196550000|2022-02-07 01:15:50|15389.54|15269.54|15391.44|15271.44|15391.49|15271.49|15389.54|15269.54|10
1644196560000|2022-02-07 01:16:00|15391.22|15271.22|15393.47|15273.47|15393.48|15273.48|15391.22|15271.22|10
1644196570000|2022-02-07 01:16:10|15393.87|15273.87|15394.09|15274.09|15394.09|15274.09|15393.36|15273.36|10
1644196580000|2022-02-07 01:16:20|15393.71|15273.71|15394.4|15274.4|15394.4|15274.4|15392.71|15272.71|10
1644196590000|2022-02-07 01:16:30|15394.45|15274.45|15394|15274|15394.93|15274.93|15394|15274|10
1644196600000|2022-02-07 01:16:40|15393.69|15273.69|15392.74|15272.74|15393.71|15273.71|15392.74|15272.74|9
1644196610000|2022-02-07 01:16:50|15392.76|15272.76|15390.21|15270.21|15392.76|15272.76|15389.57|15269.57|10
1644196620000|2022-02-07 01:17:00|15389.9|15269.9|15386.93|15266.93|15389.9|15269.9|15386.78|15266.78|10
1644196630000|2022-02-07 01:17:10|15387.17|15267.17|15388.57|15268.57|15388.85|15268.85|15386.96|15266.96|10
1644196640000|2022-02-07 01:17:20|15387.09|15267.09|15387.76|15267.76|15387.76|15267.76|15386.76|15266.76|10
1644196650000|2022-02-07 01:17:30|15388.1|15268.1|15383.74|15263.74|15388.46|15268.46|15383.74|15263.74|10
1644196660000|2022-02-07 01:17:40|15383.02|15263.02|15382.82|15262.82|15383.02|15263.02|15382.3|15262.3|10
1644196670000|2022-02-07 01:17:50|15383.25|15263.25|15382.98|15262.98|15383.48|15263.48|15382.98|15262.98|10
1644196680000|2022-02-07 01:18:00|15383.06|15263.06|15383.49|15263.49|15383.49|15263.49|15382.92|15262.92|10
1644196690000|2022-02-07 01:18:10|15383.75|15263.75|15385.43|15265.43|15385.64|15265.64|15383.75|15263.75|10
1644196700000|2022-02-07 01:18:20|15386.09|15266.09|15385.12|15265.12|15386.99|15266.99|15385.12|15265.12|10
1644196710000|2022-02-07 01:18:30|15385.71|15265.71|15385.41|15265.41|15385.85|15265.85|15385.33|15265.33|9
1644196720000|2022-02-07 01:18:40|15385.85|15265.85|15387.06|15267.06|15387.06|15267.06|15385.61|15265.61|8
1644196730000|2022-02-07 01:18:50|15386.74|15266.74|15385.89|15265.89|15386.74|15266.74|15385.89|15265.89|10
1644196740000|2022-02-07 01:19:00|15385.36|15265.36|15385.21|15265.21|15385.77|15265.77|15385.21|15265.21|10
1644196750000|2022-02-07 01:19:10|15384.65|15264.65|15384.02|15264.02|15384.65|15264.65|15384.02|15264.02|9
1644196760000|2022-02-07 01:19:20|15383.79|15263.79|15384.33|15264.33|15384.98|15264.98|15383.79|15263.79|10
1644196770000|2022-02-07 01:19:30|15384.22|15264.22|15384.8|15264.8|15384.8|15264.8|15383.79|15263.79|10
1644196780000|2022-02-07 01:19:40|15385.04|15265.04|15384.45|15264.45|15385.04|15265.04|15383.41|15263.41|10
1644196790000|2022-02-07 01:19:50|15384.84|15264.84|15385.92|15265.92|15385.92|15265.92|15384.8|15264.8|8
1644196800000|2022-02-07 01:20:00|15385.88|15265.88|15387.64|15267.64|15387.64|15267.64|15385.52|15265.52|9
1644196810000|2022-02-07 01:20:10|15387.97|15267.97|15389.64|15269.64|15389.64|15269.64|15387.97|15267.97|10
1644196820000|2022-02-07 01:20:20|15389.74|15269.74|15392.45|15272.45|15392.94|15272.94|15389.74|15269.74|10
1644196830000|2022-02-07 01:20:30|15392.18|15272.18|15390.98|15270.98|15392.23|15272.23|15390.98|15270.98|10
1644196840000|2022-02-07 01:20:40|15390.86|15270.86|15390.53|15270.53|15391.32|15271.32|15390.53|15270.53|8
1644196850000|2022-02-07 01:20:50|15390.06|15270.06|15384.95|15264.95|15390.08|15270.08|15384.8|15264.8|10
1644196860000|2022-02-07 01:21:00|15383.89|15263.89|15385.53|15265.53|15385.53|15265.53|15383.31|15263.31|10
1644196870000|2022-02-07 01:21:10|15385.74|15265.74|15384.88|15264.88|15386.07|15266.07|15384.88|15264.88|10
1644196880000|2022-02-07 01:21:20|15384.68|15264.68|15383.72|15263.72|15384.68|15264.68|15383.38|15263.38|9
1644196890000|2022-02-07 01:21:30|15383.61|15263.61|15383.37|15263.37|15384.22|15264.22|15383.28|15263.28|10
1644196900000|2022-02-07 01:21:40|15383.38|15263.38|15382.95|15262.95|15383.38|15263.38|15382.66|15262.66|10
1644196910000|2022-02-07 01:21:50|15383|15263|15381.13|15261.13|15383|15263|15381.13|15261.13|9
1644196920000|2022-02-07 01:22:00|15379.62|15259.62|15380.03|15260.03|15380.03|15260.03|15378.77|15258.77|10
1644196930000|2022-02-07 01:22:10|15380.67|15260.67|15381.82|15261.82|15381.82|15261.82|15380.45|15260.45|9
1644196940000|2022-02-07 01:22:20|15382.45|15262.45|15379.19|15259.19|15382.75|15262.75|15379.19|15259.19|10
1644196950000|2022-02-07 01:22:30|15378.58|15258.58|15372.44|15252.44|15378.58|15258.58|15372.44|15252.44|10
1644196960000|2022-02-07 01:22:40|15372.26|15252.26|15367.54|15247.54|15372.26|15252.26|15367.54|15247.54|10
1644196970000|2022-02-07 01:22:50|15368.15|15248.15|15368.03|15248.03|15368.59|15248.59|15367.74|15247.74|10
1644196980000|2022-02-07 01:23:00|15367.79|15247.79|15371.59|15251.59|15371.59|15251.59|15367.79|15247.79|10
1644196990000|2022-02-07 01:23:10|15372.75|15252.75|15375.08|15255.08|15375.08|15255.08|15372.75|15252.75|10
1644197000000|2022-02-07 01:23:20|15375.02|15255.02|15374.2|15254.2|15375.02|15255.02|15373.88|15253.88|10
1644197010000|2022-02-07 01:23:30|15374.69|15254.69|15377.63|15257.63|15377.63|15257.63|15374.26|15254.26|10
1644197020000|2022-02-07 01:23:40|15377.96|15257.96|15378.57|15258.57|15378.59|15258.59|15377.96|15257.96|9
1644197030000|2022-02-07 01:23:50|15379.12|15259.12|15384.72|15264.72|15384.72|15264.72|15379.12|15259.12|8
1644197040000|2022-02-07 01:24:00|15384.66|15264.66|15387.15|15267.15|15387.15|15267.15|15384.66|15264.66|10
1644197050000|2022-02-07 01:24:10|15387.03|15267.03|15388.15|15268.15|15388.22|15268.22|15386.98|15266.98|9
1644197060000|2022-02-07 01:24:20|15388.25|15268.25|15387.21|15267.21|15389.45|15269.45|15387.21|15267.21|10
1644197070000|2022-02-07 01:24:30|15386.41|15266.41|15378.48|15258.48|15386.41|15266.41|15377.83|15257.83|10
1644197080000|2022-02-07 01:24:40|15379.16|15259.16|15379.48|15259.48|15381.5|15261.5|15379.16|15259.16|10
1644197090000|2022-02-07 01:24:50|15379.33|15259.33|15379.72|15259.72|15379.72|15259.72|15377.91|15257.91|10
1644197100000|2022-02-07 01:25:00|15379.77|15259.77|15379.18|15259.18|15379.77|15259.77|15378.06|15258.06|10
1644197110000|2022-02-07 01:25:10|15378.83|15258.83|15384.95|15264.95|15384.95|15264.95|15378.83|15258.83|10
1644197120000|2022-02-07 01:25:20|15385.53|15265.53|15389.91|15269.91|15389.91|15269.91|15385.53|15265.53|10
1644197130000|2022-02-07 01:25:30|15390.33|15270.33|15392.48|15272.48|15392.48|15272.48|15390.33|15270.33|10
1644197140000|2022-02-07 01:25:40|15392.23|15272.23|15391.87|15271.87|15392.23|15272.23|15391.73|15271.73|9
1644197150000|2022-02-07 01:25:50|15394.48|15274.48|15398.69|15278.69|15398.69|15278.69|15394.01|15274.01|9
1644197160000|2022-02-07 01:26:00|15400.38|15280.38|15401.64|15281.64|15401.64|15281.64|15400.19|15280.19|10
1644197170000|2022-02-07 01:26:10|15401.97|15281.97|15404.22|15284.22|15404.45|15284.45|15401.97|15281.97|10
1644197180000|2022-02-07 01:26:20|15404.15|15284.15|15407.53|15287.53|15407.53|15287.53|15404.15|15284.15|10
1644197190000|2022-02-07 01:26:30|15408.49|15288.49|15411.79|15291.79|15411.79|15291.79|15408.49|15288.49|9
1644197200000|2022-02-07 01:26:40|15412.82|15292.82|15413.27|15293.27|15414.6|15294.6|15412.82|15292.82|10
1644197210000|2022-02-07 01:26:50|15413.3|15293.3|15413.41|15293.41|15413.55|15293.55|15412.82|15292.82|9
1644197220000|2022-02-07 01:27:00|15413.62|15293.62|15413.21|15293.21|15413.63|15293.63|15412.57|15292.57|10
1644197230000|2022-02-07 01:27:10|15413.6|15293.6|15416.65|15296.65|15416.65|15296.65|15413.6|15293.6|10
1644197240000|2022-02-07 01:27:20|15417.48|15297.48|15418.83|15298.83|15419.03|15299.03|15417.36|15297.36|10
1644197250000|2022-02-07 01:27:30|15418.73|15298.73|15420.44|15300.44|15420.44|15300.44|15418.61|15298.61|10
1644197260000|2022-02-07 01:27:40|15420.45|15300.45|15420.62|15300.62|15420.62|15300.62|15419.86|15299.86|9
1644197270000|2022-02-07 01:27:50|15420.26|15300.26|15419.43|15299.43|15420.26|15300.26|15419.28|15299.28|9
1644197280000|2022-02-07 01:28:00|15419.16|15299.16|15420.09|15300.09|15420.09|15300.09|15418.77|15298.77|10
1644197290000|2022-02-07 01:28:10|15420.74|15300.74|15419.1|15299.1|15420.78|15300.78|15418.55|15298.55|10
1644197300000|2022-02-07 01:28:20|15418.89|15298.89|15419.46|15299.46|15419.71|15299.71|15418.89|15298.89|9
1644197310000|2022-02-07 01:28:30|15421.64|15301.64|15422.64|15302.64|15423.3|15303.3|15421.53|15301.53|10
1644197320000|2022-02-07 01:28:40|15422.53|15302.53|15422.82|15302.82|15423.35|15303.35|15422.53|15302.53|10
1644197330000|2022-02-07 01:28:50|15422.92|15302.92|15423.94|15303.94|15424.27|15304.27|15422.92|15302.92|10
1644197340000|2022-02-07 01:29:00|15423.98|15303.98|15423.12|15303.12|15424.33|15304.33|15422.88|15302.88|10
1644197350000|2022-02-07 01:29:10|15423.04|15303.04|15422.99|15302.99|15425.12|15305.12|15422.99|15302.99|10
1644197360000|2022-02-07 01:29:20|15422.86|15302.86|15420.38|15300.38|15422.86|15302.86|15420.38|15300.38|10
1644197370000|2022-02-07 01:29:30|15419.93|15299.93|15415.51|15295.51|15419.97|15299.97|15415.51|15295.51|9
1644197380000|2022-02-07 01:29:40|15414.67|15294.67|15411.23|15291.23|15414.67|15294.67|15410.47|15290.47|10
1644197390000|2022-02-07 01:29:50|15410.97|15290.97|15410.84|15290.84|15410.97|15290.97|15409.8|15289.8|10
1644197400000|2022-02-07 01:30:00|15411.13|15291.13|15412.06|15292.06|15412.06|15292.06|15410.44|15290.44|10
1644197410000|2022-02-07 01:30:10|15412.54|15292.54|15416.51|15296.51|15416.51|15296.51|15412.49|15292.49|9
1644197420000|2022-02-07 01:30:20|15417.04|15297.04|15418.2|15298.2|15418.2|15298.2|15416.02|15296.02|9
1644197430000|2022-02-07 01:30:30|15417.95|15297.95|15419.25|15299.25|15419.56|15299.56|15417.95|15297.95|10
1644197440000|2022-02-07 01:30:40|15418.84|15298.84|15419.05|15299.05|15419.22|15299.22|15418.83|15298.83|9
1644197450000|2022-02-07 01:30:50|15419.63|15299.63|15420.53|15300.53|15420.74|15300.74|15419.63|15299.63|10
1644197460000|2022-02-07 01:31:00|15421.25|15301.25|15422.09|15302.09|15422.11|15302.11|15421.25|15301.25|10
1644197470000|2022-02-07 01:31:10|15422.07|15302.07|15421.96|15301.96|15422.53|15302.53|15421.96|15301.96|10
1644197480000|2022-02-07 01:31:20|15421.3|15301.3|15422.2|15302.2|15422.2|15302.2|15421.3|15301.3|10
1644197490000|2022-02-07 01:31:30|15422.24|15302.24|15423.87|15303.87|15423.87|15303.87|15422.24|15302.24|9
1644197500000|2022-02-07 01:31:40|15423.73|15303.73|15422.16|15302.16|15423.73|15303.73|15421.82|15301.82|10
1644197510000|2022-02-07 01:31:50|15422.03|15302.03|15422.34|15302.34|15422.37|15302.37|15421.66|15301.66|9
1644197520000|2022-02-07 01:32:00|15422.14|15302.14|15423.35|15303.35|15423.35|15303.35|15422.07|15302.07|10
1644197530000|2022-02-07 01:32:10|15424.25|15304.25|15425.23|15305.23|15425.23|15305.23|15424.25|15304.25|9
1644197540000|2022-02-07 01:32:20|15425.22|15305.22|15426.29|15306.29|15426.56|15306.56|15425.04|15305.04|10
1644197550000|2022-02-07 01:32:30|15427.15|15307.15|15429.23|15309.23|15429.23|15309.23|15427.15|15307.15|10
1644197560000|2022-02-07 01:32:40|15429.28|15309.28|15435.66|15315.66|15435.66|15315.66|15429.28|15309.28|10
1644197570000|2022-02-07 01:32:50|15435.58|15315.58|15436.38|15316.38|15436.74|15316.74|15435.58|15315.58|9
1644197580000|2022-02-07 01:33:00|15436.17|15316.17|15436.96|15316.96|15436.96|15316.96|15435.62|15315.62|10
1644197590000|2022-02-07 01:33:10|15437.35|15317.35|15438.04|15318.04|15438.41|15318.41|15437.35|15317.35|10
1644197600000|2022-02-07 01:33:20|15438.13|15318.13|15437.75|15317.75|15438.61|15318.61|15437.75|15317.75|9
1644197610000|2022-02-07 01:33:30|15437.86|15317.86|15437.4|15317.4|15438.01|15318.01|15437.28|15317.28|9
1644197620000|2022-02-07 01:33:40|15437.99|15317.99|15437|15317|15437.99|15317.99|15436.64|15316.64|9
1644197630000|2022-02-07 01:33:50|15436.75|15316.75|15437.42|15317.42|15437.42|15317.42|15436.73|15316.73|10
1644197640000|2022-02-07 01:34:00|15437.41|15317.41|15437.5|15317.5|15437.79|15317.79|15437.41|15317.41|8
1644197650000|2022-02-07 01:34:10|15437.41|15317.41|15437.26|15317.26|15438.01|15318.01|15436.84|15316.84|10
1644197660000|2022-02-07 01:34:20|15436.96|15316.96|15432.43|15312.43|15436.96|15316.96|15432.43|15312.43|10
1644197670000|2022-02-07 01:34:30|15431.93|15311.93|15430.73|15310.73|15431.93|15311.93|15430.73|15310.73|9
1644197680000|2022-02-07 01:34:40|15431.57|15311.57|15434.65|15314.65|15434.65|15314.65|15431.09|15311.09|10
1644197690000|2022-02-07 01:34:50|15435.11|15315.11|15437.63|15317.63|15437.76|15317.76|15435.11|15315.11|10
1644197700000|2022-02-07 01:35:00|15437.45|15317.45|15436.9|15316.9|15437.57|15317.57|15436.9|15316.9|10
1644197710000|2022-02-07 01:35:10|15436.86|15316.86|15438.28|15318.28|15438.28|15318.28|15436.86|15316.86|10
1644197720000|2022-02-07 01:35:20|15438.58|15318.58|15439.77|15319.77|15440.16|15320.16|15438.38|15318.38|10
1644197730000|2022-02-07 01:35:30|15440.43|15320.43|15441.22|15321.22|15441.6|15321.6|15440.43|15320.43|10
1644197740000|2022-02-07 01:35:40|15440.94|15320.94|15441.95|15321.95|15441.95|15321.95|15440.84|15320.84|10
1644197750000|2022-02-07 01:35:50|15441.89|15321.89|15442.24|15322.24|15442.24|15322.24|15441.89|15321.89|5
1644197760000|2022-02-07 01:36:00|15442.11|15322.11|15445.87|15325.87|15445.87|15325.87|15442.11|15322.11|10
1644197770000|2022-02-07 01:36:10|15447.31|15327.31|15453.82|15333.82|15453.82|15333.82|15447.31|15327.31|10
1644197780000|2022-02-07 01:36:20|15453.92|15333.92|15455.08|15335.08|15455.08|15335.08|15453.67|15333.67|10
1644197790000|2022-02-07 01:36:30|15454.91|15334.91|15453.98|15333.98|15455.28|15335.28|15453.98|15333.98|10
1644197800000|2022-02-07 01:36:40|15454.25|15334.25|15452.89|15332.89|15454.33|15334.33|15452.89|15332.89|10
1644197810000|2022-02-07 01:36:50|15453.02|15333.02|15453.64|15333.64|15453.64|15333.64|15452.69|15332.69|9
1644197820000|2022-02-07 01:37:00|15453.78|15333.78|15453.83|15333.83|15454.17|15334.17|15453.78|15333.78|9
1644197830000|2022-02-07 01:37:10|15453.88|15333.88|15458.71|15338.71|15458.71|15338.71|15453.42|15333.42|10
1644197840000|2022-02-07 01:37:20|15458.9|15338.9|15461.09|15341.09|15461.09|15341.09|15458.9|15338.9|10
1644197850000|2022-02-07 01:37:30|15462.34|15342.34|15468.06|15348.06|15468.06|15348.06|15462.34|15342.34|10
1644197860000|2022-02-07 01:37:40|15470.13|15350.13|15475.47|15355.47|15476.08|15356.08|15470.13|15350.13|10
1644197870000|2022-02-07 01:37:50|15475.19|15355.19|15473.57|15353.57|15475.19|15355.19|15472.58|15352.58|10
1644197880000|2022-02-07 01:38:00|15473.64|15353.64|15472.47|15352.47|15473.64|15353.64|15472.47|15352.47|10
1644197890000|2022-02-07 01:38:10|15471.48|15351.48|15474.72|15354.72|15474.72|15354.72|15471.48|15351.48|10
1644197900000|2022-02-07 01:38:20|15474.82|15354.82|15477.26|15357.26|15477.64|15357.64|15474.82|15354.82|10
1644197910000|2022-02-07 01:38:30|15477.55|15357.55|15480.85|15360.85|15480.87|15360.87|15477.36|15357.36|10
1644197920000|2022-02-07 01:38:40|15480.97|15360.97|15489.25|15369.25|15489.25|15369.25|15480.46|15360.46|10
1644197930000|2022-02-07 01:38:50|15489.13|15369.13|15491.73|15371.73|15492.86|15372.86|15489.12|15369.12|10
1644197940000|2022-02-07 01:39:00|15489.89|15369.89|15490.29|15370.29|15490.45|15370.45|15488.95|15368.95|10
1644197950000|2022-02-07 01:39:10|15490.69|15370.69|15494.35|15374.35|15494.35|15374.35|15490.69|15370.69|10
1644197960000|2022-02-07 01:39:20|15495.12|15375.12|15498.59|15378.59|15498.63|15378.63|15494.85|15374.85|10
1644197970000|2022-02-07 01:39:30|15498.75|15378.75|15500.81|15380.81|15501.1|15381.1|15498.75|15378.75|10
1644197980000|2022-02-07 01:39:40|15500.69|15380.69|15498.83|15378.83|15500.69|15380.69|15498.74|15378.74|10
1644197990000|2022-02-07 01:39:50|15498.81|15378.81|15499.98|15379.98|15499.98|15379.98|15498.78|15378.78|9
1644198000000|2022-02-07 01:40:00|15500.44|15380.44|15502.06|15382.06|15502.79|15382.79|15500.44|15380.44|10
1644198010000|2022-02-07 01:40:10|15502.52|15382.52|15505.22|15385.22|15505.22|15385.22|15501.76|15381.76|10
1644198020000|2022-02-07 01:40:20|15505.02|15385.02|15502.92|15382.92|15505.65|15385.65|15502.92|15382.92|10
1644198030000|2022-02-07 01:40:30|15503.17|15383.17|15499.67|15379.67|15503.17|15383.17|15499.48|15379.48|10
1644198040000|2022-02-07 01:40:40|15498.86|15378.86|15497.68|15377.68|15498.86|15378.86|15497.27|15377.27|10
1644198050000|2022-02-07 01:40:50|15497.48|15377.48|15494.36|15374.36|15497.48|15377.48|15494.18|15374.18|10
1644198060000|2022-02-07 01:41:00|15494.2|15374.2|15494.45|15374.45|15495.86|15375.86|15494.18|15374.18|9
1644198070000|2022-02-07 01:41:10|15494.97|15374.97|15493.2|15373.2|15495.1|15375.1|15492.5|15372.5|10
1644198080000|2022-02-07 01:41:20|15488.16|15368.16|15486.58|15366.58|15488.43|15368.43|15485.74|15365.74|10
1644198090000|2022-02-07 01:41:30|15486.32|15366.32|15476.35|15356.35|15486.32|15366.32|15476.35|15356.35|9
1644198100000|2022-02-07 01:41:40|15476.18|15356.18|15475.97|15355.97|15476.55|15356.55|15475.32|15355.32|10
1644198110000|2022-02-07 01:41:50|15476.72|15356.72|15476.28|15356.28|15477.35|15357.35|15476.28|15356.28|10
1644198120000|2022-02-07 01:42:00|15475.43|15355.43|15478.59|15358.59|15478.74|15358.74|15475.19|15355.19|10
1644198130000|2022-02-07 01:42:10|15478.49|15358.49|15482.53|15362.53|15482.8|15362.8|15478.49|15358.49|10
1644198140000|2022-02-07 01:42:20|15482.84|15362.84|15480.15|15360.15|15483.22|15363.22|15480.15|15360.15|10
1644198150000|2022-02-07 01:42:30|15479.62|15359.62|15477.19|15357.19|15479.62|15359.62|15477.19|15357.19|10
1644198160000|2022-02-07 01:42:40|15477.81|15357.81|15477.73|15357.73|15477.95|15357.95|15476.43|15356.43|10
1644198170000|2022-02-07 01:42:50|15476.8|15356.8|15476.7|15356.7|15477.91|15357.91|15476.52|15356.52|10
1644198180000|2022-02-07 01:43:00|15476.69|15356.69|15477.43|15357.43|15477.57|15357.57|15476.69|15356.69|10
1644198190000|2022-02-07 01:43:10|15477.65|15357.65|15480.22|15360.22|15480.22|15360.22|15476.83|15356.83|9
1644198200000|2022-02-07 01:43:20|15480.17|15360.17|15481.59|15361.59|15481.59|15361.59|15480.12|15360.12|10
1644198210000|2022-02-07 01:43:30|15481.96|15361.96|15485.69|15365.69|15485.69|15365.69|15481.96|15361.96|10
1644198220000|2022-02-07 01:43:40|15485.64|15365.64|15489.66|15369.66|15490.14|15370.14|15485.52|15365.52|10
1644198230000|2022-02-07 01:43:50|15489.16|15369.16|15495.05|15375.05|15495.05|15375.05|15489.16|15369.16|10
1644198240000|2022-02-07 01:44:00|15494.75|15374.75|15494.01|15374.01|15495.37|15375.37|15494.01|15374.01|10
1644198250000|2022-02-07 01:44:10|15492.55|15372.55|15490.71|15370.71|15492.55|15372.55|15490.07|15370.07|10
1644198260000|2022-02-07 01:44:20|15490.76|15370.76|15490.53|15370.53|15491.61|15371.61|15490.53|15370.53|9
1644198270000|2022-02-07 01:44:30|15490.97|15370.97|15493.76|15373.76|15493.76|15373.76|15490.83|15370.83|10
1644198280000|2022-02-07 01:44:40|15493.83|15373.83|15493.34|15373.34|15494.62|15374.62|15493.34|15373.34|10
1644198290000|2022-02-07 01:44:50|15493.3|15373.3|15490.66|15370.66|15493.3|15373.3|15490.66|15370.66|10
1644198300000|2022-02-07 01:45:00|15489.57|15369.57|15489.49|15369.49|15489.57|15369.57|15488.57|15368.57|10
1644198310000|2022-02-07 01:45:10|15489.65|15369.65|15489.38|15369.38|15489.81|15369.81|15489.29|15369.29|10
1644198320000|2022-02-07 01:45:20|15489.35|15369.35|15489.21|15369.21|15489.35|15369.35|15487.55|15367.55|10
1644198330000|2022-02-07 01:45:30|15489.09|15369.09|15492.68|15372.68|15492.95|15372.95|15489.09|15369.09|10
1644198340000|2022-02-07 01:45:40|15493.11|15373.11|15493.26|15373.26|15494.38|15374.38|15493.11|15373.11|9
1644198350000|2022-02-07 01:45:50|15492.99|15372.99|15497.52|15377.52|15497.79|15377.79|15492.99|15372.99|9
1644198360000|2022-02-07 01:46:00|15497.75|15377.75|15499.66|15379.66|15500.01|15380.01|15497.59|15377.59|10
1644198370000|2022-02-07 01:46:10|15500.03|15380.03|15504.1|15384.1|15505.01|15385.01|15500.03|15380.03|10
1644198380000|2022-02-07 01:46:20|15503.31|15383.31|15502.62|15382.62|15503.49|15383.49|15502.44|15382.44|10
1644198390000|2022-02-07 01:46:30|15502.06|15382.06|15501.78|15381.78|15502.06|15382.06|15500.09|15380.09|10
1644198400000|2022-02-07 01:46:40|15501.26|15381.26|15498.73|15378.73|15501.31|15381.31|15498.73|15378.73|10
1644198410000|2022-02-07 01:46:50|15496.99|15376.99|15493.6|15373.6|15496.99|15376.99|15493.6|15373.6|10
1644198420000|2022-02-07 01:47:00|15492.97|15372.97|15486.83|15366.83|15492.97|15372.97|15486.83|15366.83|10
1644198430000|2022-02-07 01:47:10|15485.86|15365.86|15483.42|15363.42|15485.86|15365.86|15482.63|15362.63|10
1644198440000|2022-02-07 01:47:20|15484.13|15364.13|15485.28|15365.28|15485.4|15365.4|15484.04|15364.04|10
1644198450000|2022-02-07 01:47:30|15485.36|15365.36|15486.97|15366.97|15486.97|15366.97|15485.24|15365.24|10
1644198460000|2022-02-07 01:47:40|15488.16|15368.16|15491.93|15371.93|15492.13|15372.13|15488.16|15368.16|10
1644198470000|2022-02-07 01:47:50|15492.21|15372.21|15493.83|15373.83|15494.11|15374.11|15492.21|15372.21|10
1644198480000|2022-02-07 01:48:00|15494.14|15374.14|15496.16|15376.16|15496.54|15376.54|15494.14|15374.14|10
1644198490000|2022-02-07 01:48:10|15496.24|15376.24|15500.72|15380.72|15500.72|15380.72|15495.67|15375.67|10
1644198500000|2022-02-07 01:48:20|15501.88|15381.88|15510.66|15390.66|15511.18|15391.18|15501.88|15381.88|9
1644198510000|2022-02-07 01:48:30|15510.52|15390.52|15519.16|15399.16|15519.16|15399.16|15510.52|15390.52|10
1644198520000|2022-02-07 01:48:40|15521.17|15401.17|15520.86|15400.86|15521.78|15401.78|15520.75|15400.75|10
1644198530000|2022-02-07 01:48:50|15520.93|15400.93|15519.78|15399.78|15520.94|15400.94|15519.78|15399.78|10
1644198540000|2022-02-07 01:49:00|15519.96|15399.96|15518.35|15398.35|15520.81|15400.81|15518.35|15398.35|10
1644198550000|2022-02-07 01:49:10|15517.61|15397.61|15517.19|15397.19|15518.42|15398.42|15517.19|15397.19|10
1644198560000|2022-02-07 01:49:20|15517.38|15397.38|15514.56|15394.56|15517.38|15397.38|15514.56|15394.56|10
1644198570000|2022-02-07 01:49:30|15514.84|15394.84|15513.61|15393.61|15515.84|15395.84|15513.61|15393.61|10
1644198580000|2022-02-07 01:49:40|15514.13|15394.13|15513.66|15393.66|15514.4|15394.4|15513.52|15393.52|10
1644198590000|2022-02-07 01:49:50|15513.01|15393.01|15512.2|15392.2|15513.01|15393.01|15511.29|15391.29|10
1644198600000|2022-02-07 01:50:00|15512.26|15392.26|15512.87|15392.87|15512.87|15392.87|15512.19|15392.19|10
1644198610000|2022-02-07 01:50:10|15512.81|15392.81|15510.93|15390.93|15512.81|15392.81|15510.93|15390.93|9
1644198620000|2022-02-07 01:50:20|15510.41|15390.41|15508.79|15388.79|15510.41|15390.41|15508.79|15388.79|10
1644198630000|2022-02-07 01:50:30|15508.91|15388.91|15508.11|15388.11|15508.99|15388.99|15507.39|15387.39|10
1644198640000|2022-02-07 01:50:40|15508.14|15388.14|15507.81|15387.81|15509.02|15389.02|15507.81|15387.81|10
1644198650000|2022-02-07 01:50:50|15508.62|15388.62|15509.8|15389.8|15509.8|15389.8|15508.62|15388.62|9
1644198660000|2022-02-07 01:51:00|15510.25|15390.25|15510.66|15390.66|15511.04|15391.04|15510.24|15390.24|10
1644198670000|2022-02-07 01:51:10|15510.54|15390.54|15509.44|15389.44|15510.54|15390.54|15508.37|15388.37|9
1644198680000|2022-02-07 01:51:20|15509.46|15389.46|15510|15390|15510.17|15390.17|15509.38|15389.38|10
1644198690000|2022-02-07 01:51:30|15510.04|15390.04|15510.49|15390.49|15511.29|15391.29|15510.04|15390.04|10
1644198700000|2022-02-07 01:51:40|15510.78|15390.78|15508.13|15388.13|15510.78|15390.78|15508.08|15388.08|10
1644198710000|2022-02-07 01:51:50|15508.38|15388.38|15508.91|15388.91|15509.18|15389.18|15508.38|15388.38|10
1644198720000|2022-02-07 01:52:00|15509.47|15389.47|15511.75|15391.75|15511.82|15391.82|15509.47|15389.47|10
1644198730000|2022-02-07 01:52:10|15511.56|15391.56|15511.58|15391.58|15512.87|15392.87|15511.56|15391.56|10
1644198740000|2022-02-07 01:52:20|15512.38|15392.38|15510.77|15390.77|15512.38|15392.38|15510.19|15390.19|10
1644198750000|2022-02-07 01:52:30|15510.83|15390.83|15510.07|15390.07|15510.83|15390.83|15509.45|15389.45|10
1644198760000|2022-02-07 01:52:40|15510.19|15390.19|15510.34|15390.34|15510.39|15390.39|15509.64|15389.64|10
1644198770000|2022-02-07 01:52:50|15510.49|15390.49|15509.7|15389.7|15510.62|15390.62|15509.5|15389.5|10
1644198780000|2022-02-07 01:53:00|15509.1|15389.1|15507.86|15387.86|15509.1|15389.1|15507.59|15387.59|10
1644198790000|2022-02-07 01:53:10|15507.85|15387.85|15507.54|15387.54|15508.19|15388.19|15507.54|15387.54|8
1644198800000|2022-02-07 01:53:20|15507.58|15387.58|15506.49|15386.49|15507.58|15387.58|15505.18|15385.18|9
1644198810000|2022-02-07 01:53:30|15506.21|15386.21|15503.15|15383.15|15506.21|15386.21|15503.15|15383.15|10
1644198820000|2022-02-07 01:53:40|15502.98|15382.98|15502.16|15382.16|15502.98|15382.98|15500.58|15380.58|10
1644198830000|2022-02-07 01:53:50|15501.54|15381.54|15501.71|15381.71|15501.71|15381.71|15501.05|15381.05|9
1644198840000|2022-02-07 01:54:00|15500.98|15380.98|15500.79|15380.79|15501.4|15381.4|15500.71|15380.71|10
1644198850000|2022-02-07 01:54:10|15500.7|15380.7|15499.12|15379.12|15500.7|15380.7|15499.11|15379.11|9
1644198860000|2022-02-07 01:54:20|15497.79|15377.79|15494.77|15374.77|15497.79|15377.79|15494.72|15374.72|10
1644198870000|2022-02-07 01:54:30|15494.58|15374.58|15494.74|15374.74|15496.44|15376.44|15494.58|15374.58|10
1644198880000|2022-02-07 01:54:40|15494.59|15374.59|15494.25|15374.25|15494.93|15374.93|15493.75|15373.75|10
1644198890000|2022-02-07 01:54:50|15494.76|15374.76|15496.19|15376.19|15496.39|15376.39|15494.76|15374.76|9
1644198900000|2022-02-07 01:55:00|15496.24|15376.24|15494.18|15374.18|15496.24|15376.24|15493.99|15373.99|9
1644198910000|2022-02-07 01:55:10|15494.62|15374.62|15493.74|15373.74|15494.65|15374.65|15493.74|15373.74|9
1644198920000|2022-02-07 01:55:20|15493.9|15373.9|15493.12|15373.12|15494.38|15374.38|15493.06|15373.06|10
1644198930000|2022-02-07 01:55:30|15492.9|15372.9|15492.91|15372.91|15492.91|15372.91|15492.52|15372.52|9
1644198940000|2022-02-07 01:55:40|15492.83|15372.83|15493.29|15373.29|15493.29|15373.29|15492.57|15372.57|10
1644198950000|2022-02-07 01:55:50|15492.7|15372.7|15493.2|15373.2|15493.59|15373.59|15492.6|15372.6|10
1644198960000|2022-02-07 01:56:00|15493.58|15373.58|15494.15|15374.15|15495.22|15375.22|15493.04|15373.04|10
1644198970000|2022-02-07 01:56:10|15494.08|15374.08|15495.21|15375.21|15495.46|15375.46|15494.08|15374.08|9
1644198980000|2022-02-07 01:56:20|15494.49|15374.49|15493.83|15373.83|15494.71|15374.71|15493.79|15373.79|10
1644198990000|2022-02-07 01:56:30|15493.95|15373.95|15493.32|15373.32|15494.09|15374.09|15493.32|15373.32|9
1644199000000|2022-02-07 01:56:40|15493.07|15373.07|15493.18|15373.18|15493.72|15373.72|15492.95|15372.95|10
1644199010000|2022-02-07 01:56:50|15493.43|15373.43|15492.54|15372.54|15493.43|15373.43|15492.25|15372.25|10
1644199020000|2022-02-07 01:57:00|15492.31|15372.31|15489.54|15369.54|15492.31|15372.31|15489.54|15369.54|10
1644199030000|2022-02-07 01:57:10|15488.05|15368.05|15483.52|15363.52|15488.08|15368.08|15483.49|15363.49|9
1644199040000|2022-02-07 01:57:20|15482.47|15362.47|15479.03|15359.03|15482.47|15362.47|15479.03|15359.03|9
1644199050000|2022-02-07 01:57:30|15479.67|15359.67|15479.87|15359.87|15480.17|15360.17|15478.25|15358.25|10
1644199060000|2022-02-07 01:57:40|15480.01|15360.01|15478.71|15358.71|15480.01|15360.01|15478.11|15358.11|9
1644199070000|2022-02-07 01:57:50|15478.59|15358.59|15477.03|15357.03|15479.07|15359.07|15477.03|15357.03|10
1644199080000|2022-02-07 01:58:00|15476.98|15356.98|15469.21|15349.21|15476.98|15356.98|15469.21|15349.21|10
1644199090000|2022-02-07 01:58:10|15468.03|15348.03|15464.45|15344.45|15468.03|15348.03|15463.71|15343.71|10
1644199100000|2022-02-07 01:58:20|15464.75|15344.75|15466.08|15346.08|15466.08|15346.08|15464.12|15344.12|10
1644199110000|2022-02-07 01:58:30|15466.26|15346.26|15465.47|15345.47|15466.43|15346.43|15465.35|15345.35|10
1644199120000|2022-02-07 01:58:40|15465.73|15345.73|15464.98|15344.98|15465.73|15345.73|15464.29|15344.29|10
1644199130000|2022-02-07 01:58:50|15465.35|15345.35|15464.15|15344.15|15465.35|15345.35|15463.52|15343.52|10
1644199140000|2022-02-07 01:59:00|15464.02|15344.02|15465.15|15345.15|15465.15|15345.15|15464.02|15344.02|9
1644199150000|2022-02-07 01:59:10|15465.06|15345.06|15467.82|15347.82|15467.82|15347.82|15465.03|15345.03|10
1644199160000|2022-02-07 01:59:20|15470.72|15350.72|15474.79|15354.79|15474.93|15354.93|15470.72|15350.72|10
1644199170000|2022-02-07 01:59:30|15474.93|15354.93|15474.44|15354.44|15475.56|15355.56|15473.52|15353.52|10
1644199180000|2022-02-07 01:59:40|15474.2|15354.2|15476.2|15356.2|15476.2|15356.2|15474.2|15354.2|9
1644199190000|2022-02-07 01:59:50|15476.5|15356.5|15476.56|15356.56|15477.23|15357.23|15476.5|15356.5|10
1644199200000|2022-02-07 02:00:00|15476.8|15356.8|15476.69|15356.69|15476.91|15356.91|15475.62|15355.62|10
1644199210000|2022-02-07 02:00:10|15476.48|15356.48|15475.8|15355.8|15476.48|15356.48|15475.4|15355.4|10
1644199220000|2022-02-07 02:00:20|15475.93|15355.93|15477.56|15357.56|15477.73|15357.73|15475.93|15355.93|10
1644199230000|2022-02-07 02:00:30|15478.88|15358.88|15483.13|15363.13|15483.13|15363.13|15478.88|15358.88|10
1644199240000|2022-02-07 02:00:40|15483.49|15363.49|15481.93|15361.93|15483.49|15363.49|15481.93|15361.93|10
1644199250000|2022-02-07 02:00:50|15482.54|15362.54|15483.75|15363.75|15483.75|15363.75|15482.11|15362.11|10
1644199260000|2022-02-07 02:01:00|15484.5|15364.5|15489.51|15369.51|15489.58|15369.58|15484.5|15364.5|10
1644199270000|2022-02-07 02:01:10|15488.84|15368.84|15492.92|15372.92|15493.36|15373.36|15488.53|15368.53|10
1644199280000|2022-02-07 02:01:20|15492.8|15372.8|15494.36|15374.36|15495.28|15375.28|15492.8|15372.8|10
1644199290000|2022-02-07 02:01:30|15495|15375|15495.04|15375.04|15495.93|15375.93|15494.9|15374.9|10
1644199300000|2022-02-07 02:01:40|15495.01|15375.01|15494.92|15374.92|15495.39|15375.39|15494.81|15374.81|10
1644199310000|2022-02-07 02:01:50|15493.89|15373.89|15489.44|15369.44|15494.02|15374.02|15489.44|15369.44|10
1644199320000|2022-02-07 02:02:00|15489.2|15369.2|15490.53|15370.53|15490.53|15370.53|15488.88|15368.88|10
1644199330000|2022-02-07 02:02:10|15490.81|15370.81|15492.76|15372.76|15492.76|15372.76|15490.81|15370.81|10
1644199340000|2022-02-07 02:02:20|15492.93|15372.93|15495.86|15375.86|15495.94|15375.94|15492.93|15372.93|10
1644199350000|2022-02-07 02:02:30|15495.85|15375.85|15499.26|15379.26|15499.26|15379.26|15495.85|15375.85|10
1644199360000|2022-02-07 02:02:40|15499.21|15379.21|15497.82|15377.82|15499.47|15379.47|15497.82|15377.82|9
1644199370000|2022-02-07 02:02:50|15497.47|15377.47|15499.74|15379.74|15499.74|15379.74|15497.47|15377.47|10
1644199380000|2022-02-07 02:03:00|15499.61|15379.61|15501.09|15381.09|15501.09|15381.09|15499.52|15379.52|9
1644199390000|2022-02-07 02:03:10|15502.78|15382.78|15499.28|15379.28|15503.02|15383.02|15499.28|15379.28|10
1644199400000|2022-02-07 02:03:20|15499.34|15379.34|15493.6|15373.6|15499.34|15379.34|15493.6|15373.6|10
1644199410000|2022-02-07 02:03:30|15493.27|15373.27|15494.13|15374.13|15494.15|15374.15|15493.13|15373.13|10
1644199420000|2022-02-07 02:03:40|15494.45|15374.45|15494.42|15374.42|15495.28|15375.28|15494.42|15374.42|10
1644199430000|2022-02-07 02:03:50|15494.76|15374.76|15493.8|15373.8|15494.81|15374.81|15493.8|15373.8|10
1644199440000|2022-02-07 02:04:00|15494|15374|15497.57|15377.57|15497.57|15377.57|15493.38|15373.38|9
1644199450000|2022-02-07 02:04:10|15498.56|15378.56|15505.57|15385.57|15505.57|15385.57|15498.56|15378.56|10
1644199460000|2022-02-07 02:04:20|15505.8|15385.8|15506.59|15386.59|15507.05|15387.05|15505.29|15385.29|10
1644199470000|2022-02-07 02:04:30|15506.55|15386.55|15501.1|15381.1|15506.55|15386.55|15501.1|15381.1|10
1644199480000|2022-02-07 02:04:40|15500.87|15380.87|15500.87|15380.87|15500.92|15380.92|15500.17|15380.17|10
1644199490000|2022-02-07 02:04:50|15501.12|15381.12|15501.33|15381.33|15501.47|15381.47|15500.86|15380.86|10
1644199500000|2022-02-07 02:05:00|15501.23|15381.23|15501.37|15381.37|15501.97|15381.97|15501.23|15381.23|10
1644199510000|2022-02-07 02:05:10|15501.27|15381.27|15502.37|15382.37|15502.53|15382.53|15501.11|15381.11|10
1644199520000|2022-02-07 02:05:20|15501.79|15381.79|15500.06|15380.06|15501.89|15381.89|15500.06|15380.06|10
1644199530000|2022-02-07 02:05:30|15500.44|15380.44|15499.74|15379.74|15500.44|15380.44|15499.32|15379.32|10
1644199540000|2022-02-07 02:05:40|15500.61|15380.61|15502.75|15382.75|15503.58|15383.58|15500.61|15380.61|10
1644199550000|2022-02-07 02:05:50|15502.11|15382.11|15501.36|15381.36|15502.5|15382.5|15501.18|15381.18|10
1644199560000|2022-02-07 02:06:00|15501.88|15381.88|15503.28|15383.28|15503.28|15383.28|15501.88|15381.88|10
1644199570000|2022-02-07 02:06:10|15503.6|15383.6|15504.63|15384.63|15504.89|15384.89|15503.46|15383.46|10
1644199580000|2022-02-07 02:06:20|15504.66|15384.66|15505.32|15385.32|15505.36|15385.36|15504.42|15384.42|9
1644199590000|2022-02-07 02:06:30|15505.47|15385.47|15506.76|15386.76|15506.79|15386.79|15505.47|15385.47|10
1644199600000|2022-02-07 02:06:40|15506.78|15386.78|15506.25|15386.25|15506.78|15386.78|15505.13|15385.13|10
1644199610000|2022-02-07 02:06:50|15506.66|15386.66|15506.28|15386.28|15506.71|15386.71|15505.45|15385.45|10
1644199620000|2022-02-07 02:07:00|15506.23|15386.23|15507.68|15387.68|15507.68|15387.68|15505.87|15385.87|10
1644199630000|2022-02-07 02:07:10|15507.41|15387.41|15510.14|15390.14|15510.3|15390.3|15507.41|15387.41|10
1644199640000|2022-02-07 02:07:20|15509.81|15389.81|15512.2|15392.2|15512.25|15392.25|15509.81|15389.81|9
1644199650000|2022-02-07 02:07:30|15512.04|15392.04|15510.15|15390.15|15512.17|15392.17|15510.15|15390.15|9
1644199660000|2022-02-07 02:07:40|15510.17|15390.17|15508.43|15388.43|15510.6|15390.6|15508.16|15388.16|10
1644199670000|2022-02-07 02:07:50|15507.49|15387.49|15503.62|15383.62|15507.49|15387.49|15503.62|15383.62|10
1644199680000|2022-02-07 02:08:00|15503.73|15383.73|15504.53|15384.53|15504.53|15384.53|15502.53|15382.53|10
1644199690000|2022-02-07 02:08:10|15505.89|15385.89|15509.8|15389.8|15509.8|15389.8|15505.89|15385.89|10
1644199700000|2022-02-07 02:08:20|15510.4|15390.4|15511.4|15391.4|15511.4|15391.4|15509.99|15389.99|9
1644199710000|2022-02-07 02:08:30|15512.31|15392.31|15511.55|15391.55|15512.35|15392.35|15511.34|15391.34|10
1644199720000|2022-02-07 02:08:40|15511.32|15391.32|15511.2|15391.2|15511.65|15391.65|15511|15391|9
1644199730000|2022-02-07 02:08:50|15511.29|15391.29|15510.95|15390.95|15511.93|15391.93|15510.89|15390.89|10
1644199740000|2022-02-07 02:09:00|15511.99|15391.99|15511.46|15391.46|15512.01|15392.01|15510.96|15390.96|10
1644199750000|2022-02-07 02:09:10|15511.34|15391.34|15509.82|15389.82|15511.34|15391.34|15509.82|15389.82|10
1644199760000|2022-02-07 02:09:20|15509|15389|15508.32|15388.32|15509.13|15389.13|15507.91|15387.91|9
1644199770000|2022-02-07 02:09:30|15508.14|15388.14|15508.98|15388.98|15509.08|15389.08|15508.14|15388.14|10
1644199780000|2022-02-07 02:09:40|15508.67|15388.67|15508.17|15388.17|15508.67|15388.67|15507.8|15387.8|10
1644199790000|2022-02-07 02:09:50|15507.82|15387.82|15508.95|15388.95|15509.13|15389.13|15506.78|15386.78|10
1644199800000|2022-02-07 02:10:00|15509.03|15389.03|15510.22|15390.22|15510.22|15390.22|15508.54|15388.54|10
1644199810000|2022-02-07 02:10:10|15509.71|15389.71|15508.71|15388.71|15510.29|15390.29|15508.71|15388.71|10
1644199820000|2022-02-07 02:10:20|15508.19|15388.19|15506.15|15386.15|15508.19|15388.19|15506.15|15386.15|10
1644199830000|2022-02-07 02:10:30|15506.09|15386.09|15502.79|15382.79|15506.2|15386.2|15502.79|15382.79|9
1644199840000|2022-02-07 02:10:40|15502.24|15382.24|15493.85|15373.85|15502.24|15382.24|15493.85|15373.85|10
1644199850000|2022-02-07 02:10:50|15492.46|15372.46|15488.7|15368.7|15492.46|15372.46|15488.14|15368.14|10
1644199860000|2022-02-07 02:11:00|15487.02|15367.02|15486.74|15366.74|15487.02|15367.02|15485.78|15365.78|10
1644199870000|2022-02-07 02:11:10|15487.35|15367.35|15491.53|15371.53|15491.53|15371.53|15487.3|15367.3|10
1644199880000|2022-02-07 02:11:20|15491.43|15371.43|15492.01|15372.01|15492.26|15372.26|15490.84|15370.84|10
1644199890000|2022-02-07 02:11:30|15492.29|15372.29|15491.65|15371.65|15492.65|15372.65|15491.54|15371.54|10
1644199900000|2022-02-07 02:11:40|15491.43|15371.43|15492.14|15372.14|15492.22|15372.22|15491.43|15371.43|10
1644199910000|2022-02-07 02:11:50|15492.94|15372.94|15491.51|15371.51|15492.94|15372.94|15491.22|15371.22|9
1644199920000|2022-02-07 02:12:00|15491.29|15371.29|15490.14|15370.14|15491.29|15371.29|15490.12|15370.12|10
1644199930000|2022-02-07 02:12:10|15489.79|15369.79|15489.05|15369.05|15490.31|15370.31|15489.05|15369.05|10
1644199940000|2022-02-07 02:12:20|15488.74|15368.74|15489.06|15369.06|15489.29|15369.29|15488.65|15368.65|10
1644199950000|2022-02-07 02:12:30|15489.79|15369.79|15491.87|15371.87|15491.87|15371.87|15489.79|15369.79|10
1644199960000|2022-02-07 02:12:40|15491.68|15371.68|15491.61|15371.61|15492.53|15372.53|15491.19|15371.19|10
1644199970000|2022-02-07 02:12:50|15491.54|15371.54|15490.28|15370.28|15491.97|15371.97|15490.28|15370.28|10
1644199980000|2022-02-07 02:13:00|15490.27|15370.27|15493.32|15373.32|15493.32|15373.32|15490.27|15370.27|10
1644199990000|2022-02-07 02:13:10|15493.21|15373.21|15492.91|15372.91|15493.49|15373.49|15492.91|15372.91|9
1644200000000|2022-02-07 02:13:20|15492.94|15372.94|15492.91|15372.91|15493.04|15373.04|15492.41|15372.41|9
1644200010000|2022-02-07 02:13:30|15492.94|15372.94|15495.97|15375.97|15495.97|15375.97|15492.94|15372.94|10
1644200020000|2022-02-07 02:13:40|15496.53|15376.53|15496.48|15376.48|15496.72|15376.72|15495.59|15375.59|10
1644200030000|2022-02-07 02:13:50|15496.54|15376.54|15501.13|15381.13|15501.13|15381.13|15496.54|15376.54|10
1644200040000|2022-02-07 02:14:00|15501|15381|15501.3|15381.3|15501.96|15381.96|15500.57|15380.57|10
1644200050000|2022-02-07 02:14:10|15501.33|15381.33|15503.23|15383.23|15503.53|15383.53|15501.33|15381.33|10
1644200060000|2022-02-07 02:14:20|15502.88|15382.88|15505.01|15385.01|15505.01|15385.01|15502.88|15382.88|10
1644200070000|2022-02-07 02:14:30|15505.2|15385.2|15505.47|15385.47|15505.47|15385.47|15504.73|15384.73|10
1644200080000|2022-02-07 02:14:40|15505.36|15385.36|15505.58|15385.58|15505.73|15385.73|15504.94|15384.94|9
1644200090000|2022-02-07 02:14:50|15504.79|15384.79|15505.13|15385.13|15505.13|15385.13|15504.58|15384.58|9
1644200100000|2022-02-07 02:15:00|15505.17|15385.17|15505.41|15385.41|15505.81|15385.81|15504.99|15384.99|10
1644200110000|2022-02-07 02:15:10|15505.43|15385.43|15514.53|15394.53|15514.53|15394.53|15505.41|15385.41|10
1644200120000|2022-02-07 02:15:20|15515.93|15395.93|15515.21|15395.21|15516.94|15396.94|15514.94|15394.94|10
1644200130000|2022-02-07 02:15:30|15514.76|15394.76|15511.68|15391.68|15514.76|15394.76|15511.68|15391.68|10
1644200140000|2022-02-07 02:15:40|15512.42|15392.42|15513.33|15393.33|15513.64|15393.64|15512.42|15392.42|10
1644200150000|2022-02-07 02:15:50|15513.62|15393.62|15513.78|15393.78|15513.87|15393.87|15512.87|15392.87|10
1644200160000|2022-02-07 02:16:00|15513.68|15393.68|15513.55|15393.55|15513.85|15393.85|15513.18|15393.18|10
1644200170000|2022-02-07 02:16:10|15513.6|15393.6|15511.03|15391.03|15513.6|15393.6|15511.03|15391.03|9
1644200180000|2022-02-07 02:16:20|15511.24|15391.24|15510.85|15390.85|15511.24|15391.24|15510.52|15390.52|10
1644200190000|2022-02-07 02:16:30|15510.65|15390.65|15510.36|15390.36|15511.1|15391.1|15509.88|15389.88|9
1644200200000|2022-02-07 02:16:40|15510.85|15390.85|15509.33|15389.33|15510.85|15390.85|15509.19|15389.19|10
1644200210000|2022-02-07 02:16:50|15509.05|15389.05|15508.2|15388.2|15509.05|15389.05|15508.1|15388.1|9
1644200220000|2022-02-07 02:17:00|15507.67|15387.67|15506.24|15386.24|15507.67|15387.67|15506.24|15386.24|10
1644200230000|2022-02-07 02:17:10|15506.22|15386.22|15505.55|15385.55|15506.22|15386.22|15505.03|15385.03|9
1644200240000|2022-02-07 02:17:20|15505.53|15385.53|15504.16|15384.16|15505.62|15385.62|15504.16|15384.16|10
1644200250000|2022-02-07 02:17:30|15504.37|15384.37|15505.01|15385.01|15505.01|15385.01|15504.14|15384.14|10
1644200260000|2022-02-07 02:17:40|15504.82|15384.82|15504.14|15384.14|15504.82|15384.82|15504.14|15384.14|8
1644200270000|2022-02-07 02:17:50|15504.44|15384.44|15509.31|15389.31|15509.31|15389.31|15504.44|15384.44|10
1644200280000|2022-02-07 02:18:00|15509.09|15389.09|15509.97|15389.97|15510.05|15390.05|15509.09|15389.09|10
1644200290000|2022-02-07 02:18:10|15510.32|15390.32|15511.07|15391.07|15511.33|15391.33|15510.1|15390.1|10
1644200300000|2022-02-07 02:18:20|15511.19|15391.19|15511.31|15391.31|15511.48|15391.48|15510.88|15390.88|9
1644200310000|2022-02-07 02:18:30|15511.16|15391.16|15514.3|15394.3|15514.3|15394.3|15511.16|15391.16|9
1644200320000|2022-02-07 02:18:40|15514.61|15394.61|15517.8|15397.8|15517.8|15397.8|15514.34|15394.34|10
1644200330000|2022-02-07 02:18:50|15518.61|15398.61|15517.76|15397.76|15518.61|15398.61|15517.76|15397.76|10
1644200340000|2022-02-07 02:19:00|15517.46|15397.46|15514.96|15394.96|15518.14|15398.14|15514.96|15394.96|10
1644200350000|2022-02-07 02:19:10|15514.94|15394.94|15512.02|15392.02|15514.94|15394.94|15512.02|15392.02|10
1644200360000|2022-02-07 02:19:20|15511.95|15391.95|15514.63|15394.63|15514.63|15394.63|15511.95|15391.95|10
1644200370000|2022-02-07 02:19:30|15514.62|15394.62|15514.87|15394.87|15515.64|15395.64|15514.62|15394.62|8
1644200380000|2022-02-07 02:19:40|15514.83|15394.83|15512.76|15392.76|15514.83|15394.83|15512.76|15392.76|10
1644200390000|2022-02-07 02:19:50|15512.44|15392.44|15514.66|15394.66|15514.66|15394.66|15512.44|15392.44|9
1644200400000|2022-02-07 02:20:00|15514.42|15394.42|15517.66|15397.66|15517.66|15397.66|15514.35|15394.35|10
1644200410000|2022-02-07 02:20:10|15518.8|15398.8|15517.48|15397.48|15519.08|15399.08|15517.48|15397.48|10
1644200420000|2022-02-07 02:20:20|15518.73|15398.73|15520.27|15400.27|15520.27|15400.27|15518.73|15398.73|10
1644200430000|2022-02-07 02:20:30|15520.32|15400.32|15523.02|15403.02|15523.02|15403.02|15520.32|15400.32|10
1644200440000|2022-02-07 02:20:40|15522.49|15402.49|15525.26|15405.26|15525.26|15405.26|15522.3|15402.3|10
1644200450000|2022-02-07 02:20:50|15524.5|15404.5|15523.2|15403.2|15525.29|15405.29|15522.91|15402.91|10
1644200460000|2022-02-07 02:21:00|15523.47|15403.47|15527.73|15407.73|15527.76|15407.76|15523.47|15403.47|10
1644200470000|2022-02-07 02:21:10|15528.47|15408.47|15537.94|15417.94|15537.94|15417.94|15528.47|15408.47|10
1644200480000|2022-02-07 02:21:20|15538.29|15418.29|15539.88|15419.88|15540.16|15420.16|15538.29|15418.29|10
1644200490000|2022-02-07 02:21:30|15539.77|15419.77|15538.3|15418.3|15540.61|15420.61|15538.3|15418.3|10
1644200500000|2022-02-07 02:21:40|15538.11|15418.11|15535.5|15415.5|15538.31|15418.31|15535.42|15415.42|10
1644200510000|2022-02-07 02:21:50|15537.07|15417.07|15532.62|15412.62|15537.07|15417.07|15532.6|15412.6|9
1644200520000|2022-02-07 02:22:00|15532.21|15412.21|15530.65|15410.65|15532.57|15412.57|15530.09|15410.09|10
1644200530000|2022-02-07 02:22:10|15530.2|15410.2|15529.02|15409.02|15530.55|15410.55|15529.02|15409.02|9
1644200540000|2022-02-07 02:22:20|15529.03|15409.03|15529.91|15409.91|15530.5|15410.5|15528.98|15408.98|10
1644200550000|2022-02-07 02:22:30|15530.67|15410.67|15532.94|15412.94|15532.97|15412.97|15530.67|15410.67|10
1644200560000|2022-02-07 02:22:40|15532.97|15412.97|15533.27|15413.27|15534.06|15414.06|15532.86|15412.86|10
1644200570000|2022-02-07 02:22:50|15533.51|15413.51|15537.07|15417.07|15537.07|15417.07|15533.51|15413.51|10
1644200580000|2022-02-07 02:23:00|15537.68|15417.68|15543.64|15423.64|15543.64|15423.64|15537.68|15417.68|10
1644200590000|2022-02-07 02:23:10|15543.94|15423.94|15549.45|15429.45|15549.45|15429.45|15543.94|15423.94|10
1644200600000|2022-02-07 02:23:20|15549.68|15429.68|15551.21|15431.21|15551.21|15431.21|15549.68|15429.68|9
1644200610000|2022-02-07 02:23:30|15551.11|15431.11|15549.97|15429.97|15551.18|15431.18|15549.47|15429.47|10
1644200620000|2022-02-07 02:23:40|15550.47|15430.47|15550.58|15430.58|15550.81|15430.81|15550.3|15430.3|10
1644200630000|2022-02-07 02:23:50|15550.66|15430.66|15550.21|15430.21|15550.66|15430.66|15549.81|15429.81|10
1644200640000|2022-02-07 02:24:00|15550.48|15430.48|15552.17|15432.17|15552.25|15432.25|15550.47|15430.47|9
1644200650000|2022-02-07 02:24:10|15551.88|15431.88|15550.2|15430.2|15552.54|15432.54|15550.2|15430.2|10
1644200660000|2022-02-07 02:24:20|15550.17|15430.17|15551.47|15431.47|15551.83|15431.83|15550.17|15430.17|9
1644200670000|2022-02-07 02:24:30|15552.83|15432.83|15554.65|15434.65|15554.65|15434.65|15552.83|15432.83|10
1644200680000|2022-02-07 02:24:40|15555.77|15435.77|15553.5|15433.5|15556.39|15436.39|15553.02|15433.02|10
1644200690000|2022-02-07 02:24:50|15553.67|15433.67|15554.55|15434.55|15554.55|15434.55|15553.23|15433.23|10
1644200700000|2022-02-07 02:25:00|15556.86|15436.86|15565.1|15445.1|15565.1|15445.1|15556.86|15436.86|10
1644200710000|2022-02-07 02:25:10|15564.64|15444.64|15561.27|15441.27|15564.92|15444.92|15561.27|15441.27|10
1644200720000|2022-02-07 02:25:20|15559.94|15439.94|15556.8|15436.8|15559.94|15439.94|15556.77|15436.77|10
1644200730000|2022-02-07 02:25:30|15556.08|15436.08|15555.5|15435.5|15556.57|15436.57|15555.4|15435.4|10
1644200740000|2022-02-07 02:25:40|15555.32|15435.32|15553.2|15433.2|15555.47|15435.47|15553.15|15433.15|9
1644200750000|2022-02-07 02:25:50|15552.6|15432.6|15551.68|15431.68|15552.91|15432.91|15551.68|15431.68|10
1644200760000|2022-02-07 02:26:00|15551.07|15431.07|15551.35|15431.35|15551.8|15431.8|15551.07|15431.07|10
1644200770000|2022-02-07 02:26:10|15551.38|15431.38|15552.16|15432.16|15552.16|15432.16|15550.89|15430.89|10
1644200780000|2022-02-07 02:26:20|15552.7|15432.7|15554.21|15434.21|15554.56|15434.56|15552.7|15432.7|10
1644200790000|2022-02-07 02:26:30|15554.36|15434.36|15552.69|15432.69|15554.49|15434.49|15552.69|15432.69|10
1644200800000|2022-02-07 02:26:40|15553.21|15433.21|15551.31|15431.31|15553.21|15433.21|15551.31|15431.31|10
1644200810000|2022-02-07 02:26:50|15551.32|15431.32|15552.68|15432.68|15552.68|15432.68|15551.06|15431.06|10
1644200820000|2022-02-07 02:27:00|15552.83|15432.83|15553.13|15433.13|15553.13|15433.13|15552.74|15432.74|10
1644200830000|2022-02-07 02:27:10|15553.03|15433.03|15552.53|15432.53|15553.04|15433.04|15552.4|15432.4|10
1644200840000|2022-02-07 02:27:20|15552.85|15432.85|15552.29|15432.29|15552.98|15432.98|15551.86|15431.86|9
1644200850000|2022-02-07 02:27:30|15552.45|15432.45|15555.56|15435.56|15556.2|15436.2|15552.45|15432.45|10
1644200860000|2022-02-07 02:27:40|15555.51|15435.51|15555.94|15435.94|15556.17|15436.17|15555.39|15435.39|10
1644200870000|2022-02-07 02:27:50|15555.72|15435.72|15556.28|15436.28|15556.77|15436.77|15555.72|15435.72|10
1644200880000|2022-02-07 02:28:00|15556.16|15436.16|15558.6|15438.6|15558.6|15438.6|15556.16|15436.16|9
1644200890000|2022-02-07 02:28:10|15558.95|15438.95|15561.04|15441.04|15561.04|15441.04|15558.95|15438.95|10
1644200900000|2022-02-07 02:28:20|15560.51|15440.51|15560.77|15440.77|15560.88|15440.88|15559.87|15439.87|9
1644200910000|2022-02-07 02:28:30|15561.08|15441.08|15562.7|15442.7|15562.7|15442.7|15561.08|15441.08|10
1644200920000|2022-02-07 02:28:40|15563.42|15443.42|15565.87|15445.87|15566.31|15446.31|15563.42|15443.42|10
1644200930000|2022-02-07 02:28:50|15565.76|15445.76|15567.67|15447.67|15567.67|15447.67|15565.76|15445.76|9
1644200940000|2022-02-07 02:29:00|15567.85|15447.85|15573.35|15453.35|15573.35|15453.35|15567.85|15447.85|10
1644200950000|2022-02-07 02:29:10|15574.05|15454.05|15573.98|15453.98|15575.23|15455.23|15573.65|15453.65|10
1644200960000|2022-02-07 02:29:20|15573.59|15453.59|15573.62|15453.62|15573.87|15453.87|15573.03|15453.03|10
1644200970000|2022-02-07 02:29:30|15573.47|15453.47|15574.49|15454.49|15574.49|15454.49|15572.95|15452.95|9
1644200980000|2022-02-07 02:29:40|15575.05|15455.05|15573.35|15453.35|15575.05|15455.05|15573.25|15453.25|9
1644200990000|2022-02-07 02:29:50|15573.05|15453.05|15574.87|15454.87|15574.87|15454.87|15573.05|15453.05|10
1644201000000|2022-02-07 02:30:00|15574.83|15454.83|15575.47|15455.47|15575.47|15455.47|15574.83|15454.83|9
1644201010000|2022-02-07 02:30:10|15575.65|15455.65|15577.46|15457.46|15577.46|15457.46|15575.63|15455.63|10
1644201020000|2022-02-07 02:30:20|15579.61|15459.61|15582.19|15462.19|15582.19|15462.19|15579.61|15459.61|9
1644201030000|2022-02-07 02:30:30|15582.07|15462.07|15586.14|15466.14|15586.56|15466.56|15582.07|15462.07|10
1644201040000|2022-02-07 02:30:40|15585.98|15465.98|15587.85|15467.85|15587.85|15467.85|15585.97|15465.97|10
1644201050000|2022-02-07 02:30:50|15588.79|15468.79|15589.62|15469.62|15589.81|15469.81|15588.79|15468.79|9
1644201060000|2022-02-07 02:31:00|15590.23|15470.23|15589.33|15469.33|15590.5|15470.5|15589.33|15469.33|10
1644201070000|2022-02-07 02:31:10|15588.84|15468.84|15592.71|15472.71|15593.34|15473.34|15588.84|15468.84|10
1644201080000|2022-02-07 02:31:20|15593.13|15473.13|15591.41|15471.41|15593.3|15473.3|15591.41|15471.41|9
1644201090000|2022-02-07 02:31:30|15591.59|15471.59|15590.27|15470.27|15592.82|15472.82|15590.24|15470.24|10
1644201100000|2022-02-07 02:31:40|15590.29|15470.29|15588.38|15468.38|15590.35|15470.35|15587.91|15467.91|10
1644201110000|2022-02-07 02:31:50|15588.29|15468.29|15588.94|15468.94|15588.94|15468.94|15588.13|15468.13|10
1644201120000|2022-02-07 02:32:00|15588.88|15468.88|15587.21|15467.21|15588.88|15468.88|15587.21|15467.21|10
1644201130000|2022-02-07 02:32:10|15586.91|15466.91|15583.64|15463.64|15586.91|15466.91|15583.22|15463.22|10
1644201140000|2022-02-07 02:32:20|15583.81|15463.81|15580.41|15460.41|15583.81|15463.81|15580.41|15460.41|10
1644201150000|2022-02-07 02:32:30|15580.45|15460.45|15580.33|15460.33|15581.23|15461.23|15579.21|15459.21|10
1644201160000|2022-02-07 02:32:40|15581|15461|15582.42|15462.42|15582.42|15462.42|15581|15461|9
1644201170000|2022-02-07 02:32:50|15582.09|15462.09|15582.32|15462.32|15582.84|15462.84|15582.03|15462.03|10
1644201180000|2022-02-07 02:33:00|15582.28|15462.28|15582.94|15462.94|15583.15|15463.15|15582.14|15462.14|9
1644201190000|2022-02-07 02:33:10|15583.29|15463.29|15584.32|15464.32|15584.37|15464.37|15583.27|15463.27|9
1644201200000|2022-02-07 02:33:20|15584.24|15464.24|15589.42|15469.42|15589.42|15469.42|15584.24|15464.24|10
1644201210000|2022-02-07 02:33:30|15590.15|15470.15|15589.93|15469.93|15591.18|15471.18|15589.93|15469.93|10
1644201220000|2022-02-07 02:33:40|15589.7|15469.7|15589.24|15469.24|15589.76|15469.76|15588|15468|10
1644201230000|2022-02-07 02:33:50|15589.06|15469.06|15586.32|15466.32|15589.06|15469.06|15586.3|15466.3|9
1644201240000|2022-02-07 02:34:00|15586.2|15466.2|15584.93|15464.93|15586.34|15466.34|15584.83|15464.83|9
1644201250000|2022-02-07 02:34:10|15584.91|15464.91|15587.39|15467.39|15587.46|15467.46|15584.85|15464.85|10
1644201260000|2022-02-07 02:34:20|15587.81|15467.81|15586.18|15466.18|15587.95|15467.95|15585.91|15465.91|9
1644201270000|2022-02-07 02:34:30|15586.39|15466.39|15586.88|15466.88|15586.92|15466.92|15586.23|15466.23|10
1644201280000|2022-02-07 02:34:40|15586.89|15466.89|15588.44|15468.44|15588.44|15468.44|15586.72|15466.72|10
1644201290000|2022-02-07 02:34:50|15588.32|15468.32|15589.62|15469.62|15589.64|15469.64|15587.78|15467.78|10
1644201300000|2022-02-07 02:35:00|15590.37|15470.37|15591.06|15471.06|15592.74|15472.74|15590.37|15470.37|10
1644201310000|2022-02-07 02:35:10|15591.54|15471.54|15594.02|15474.02|15594.74|15474.74|15591.54|15471.54|10
1644201320000|2022-02-07 02:35:20|15593.96|15473.96|15593.36|15473.36|15593.96|15473.96|15593.09|15473.09|10
1644201330000|2022-02-07 02:35:30|15593.22|15473.22|15594.51|15474.51|15595.12|15475.12|15593.22|15473.22|10
1644201340000|2022-02-07 02:35:40|15594.6|15474.6|15597.7|15477.7|15597.7|15477.7|15594.48|15474.48|10
1644201350000|2022-02-07 02:35:50|15598.06|15478.06|15600.64|15480.64|15600.64|15480.64|15598.06|15478.06|10
1644201360000|2022-02-07 02:36:00|15601.19|15481.19|15598.9|15478.9|15601.19|15481.19|15598.9|15478.9|10
1644201370000|2022-02-07 02:36:10|15598.89|15478.89|15599.98|15479.98|15600.17|15480.17|15598.74|15478.74|9
1644201380000|2022-02-07 02:36:20|15600.15|15480.15|15601.47|15481.47|15601.54|15481.54|15599.91|15479.91|10
1644201390000|2022-02-07 02:36:30|15600.97|15480.97|15601.77|15481.77|15601.91|15481.91|15600.97|15480.97|9
1644201400000|2022-02-07 02:36:40|15601.84|15481.84|15602.64|15482.64|15603|15483|15601.84|15481.84|10
1644201410000|2022-02-07 02:36:50|15602.58|15482.58|15604.25|15484.25|15604.25|15484.25|15602.55|15482.55|10
1644201420000|2022-02-07 02:37:00|15604.14|15484.14|15606.82|15486.82|15607.33|15487.33|15604|15484|10
1644201430000|2022-02-07 02:37:10|15607.66|15487.66|15606.8|15486.8|15607.66|15487.66|15605.93|15485.93|9
1644201440000|2022-02-07 02:37:20|15605.99|15485.99|15605.8|15485.8|15606.07|15486.07|15605.39|15485.39|10
1644201450000|2022-02-07 02:37:30|15606.43|15486.43|15596.91|15476.91|15606.43|15486.43|15596.91|15476.91|10
1644201460000|2022-02-07 02:37:40|15596.73|15476.73|15596.47|15476.47|15596.73|15476.73|15595.15|15475.15|10
1644201470000|2022-02-07 02:37:50|15595.82|15475.82|15597.62|15477.62|15597.96|15477.96|15595.78|15475.78|10
1644201480000|2022-02-07 02:38:00|15597.36|15477.36|15595.67|15475.67|15597.36|15477.36|15595.61|15475.61|10
1644201490000|2022-02-07 02:38:10|15595.75|15475.75|15597.4|15477.4|15597.4|15477.4|15595.75|15475.75|10
1644201500000|2022-02-07 02:38:20|15597.6|15477.6|15598.97|15478.97|15598.97|15478.97|15597.44|15477.44|10
1644201510000|2022-02-07 02:38:30|15599.12|15479.12|15599.08|15479.08|15599.37|15479.37|15598.98|15478.98|9
1644201520000|2022-02-07 02:38:40|15599.06|15479.06|15600.92|15480.92|15600.92|15480.92|15598.63|15478.63|10
1644201530000|2022-02-07 02:38:50|15601.09|15481.09|15603.11|15483.11|15603.11|15483.11|15601.09|15481.09|10
1644201540000|2022-02-07 02:39:00|15603.57|15483.57|15604.84|15484.84|15604.84|15484.84|15601.95|15481.95|10
1644201550000|2022-02-07 02:39:10|15607.43|15487.43|15615.61|15495.61|15615.61|15495.61|15607.43|15487.43|10
1644201560000|2022-02-07 02:39:20|15614.62|15494.62|15615.08|15495.08|15615.08|15495.08|15614|15494|10
1644201570000|2022-02-07 02:39:30|15614.6|15494.6|15618.99|15498.99|15618.99|15498.99|15614.6|15494.6|10
1644201580000|2022-02-07 02:39:40|15618.96|15498.96|15620.74|15500.74|15620.74|15500.74|15618.96|15498.96|10
1644201590000|2022-02-07 02:39:50|15621.12|15501.12|15622.35|15502.35|15622.82|15502.82|15621.12|15501.12|10
1644201600000|2022-02-07 02:40:00|15623.48|15503.48|15621.34|15501.34|15623.48|15503.48|15621.31|15501.31|10
1644201610000|2022-02-07 02:40:10|15621.11|15501.11|15612.28|15492.28|15621.11|15501.11|15612.28|15492.28|10
1644201620000|2022-02-07 02:40:20|15613.15|15493.15|15613.6|15493.6|15614.16|15494.16|15612.3|15492.3|10
1644201630000|2022-02-07 02:40:30|15613.76|15493.76|15614.5|15494.5|15614.76|15494.76|15613.76|15493.76|9
1644201640000|2022-02-07 02:40:40|15614.36|15494.36|15615|15495|15615.25|15495.25|15614.19|15494.19|10
1644201650000|2022-02-07 02:40:50|15614.8|15494.8|15618.03|15498.03|15618.03|15498.03|15614.8|15494.8|10
1644201660000|2022-02-07 02:41:00|15617.57|15497.57|15617.88|15497.88|15618.05|15498.05|15617.57|15497.57|10
1644201670000|2022-02-07 02:41:10|15617.72|15497.72|15618.58|15498.58|15618.99|15498.99|15617.71|15497.71|10
1644201680000|2022-02-07 02:41:20|15618.46|15498.46|15624.7|15504.7|15624.7|15504.7|15618.46|15498.46|10
1644201690000|2022-02-07 02:41:30|15625.29|15505.29|15625.36|15505.36|15627.03|15507.03|15625.29|15505.29|10
1644201700000|2022-02-07 02:41:40|15626.28|15506.28|15626.37|15506.37|15626.71|15506.71|15625.32|15505.32|10
1644201710000|2022-02-07 02:41:50|15626.61|15506.61|15628.43|15508.43|15629.79|15509.79|15626.61|15506.61|10
1644201720000|2022-02-07 02:42:00|15627.86|15507.86|15626.84|15506.84|15627.94|15507.94|15626.78|15506.78|10
1644201730000|2022-02-07 02:42:10|15627.07|15507.07|15628.09|15508.09|15628.16|15508.16|15626.93|15506.93|10
1644201740000|2022-02-07 02:42:20|15627.83|15507.83|15629.39|15509.39|15629.4|15509.4|15627.83|15507.83|10
1644201750000|2022-02-07 02:42:30|15629.32|15509.32|15631.5|15511.5|15631.5|15511.5|15629.32|15509.32|9
1644201760000|2022-02-07 02:42:40|15631.98|15511.98|15637.02|15517.02|15637.02|15517.02|15631.98|15511.98|10
1644201770000|2022-02-07 02:42:50|15637.4|15517.4|15638.39|15518.39|15638.61|15518.61|15637.36|15517.36|10
1644201780000|2022-02-07 02:43:00|15638.81|15518.81|15640.78|15520.78|15641.34|15521.34|15638.81|15518.81|10
1644201790000|2022-02-07 02:43:10|15640.33|15520.33|15640.5|15520.5|15640.69|15520.69|15640.14|15520.14|10
1644201800000|2022-02-07 02:43:20|15640.58|15520.58|15640.25|15520.25|15641.08|15521.08|15639.68|15519.68|9
1644201810000|2022-02-07 02:43:30|15639.6|15519.6|15638.78|15518.78|15639.63|15519.63|15638.78|15518.78|10
1644201820000|2022-02-07 02:43:40|15639.43|15519.43|15640.12|15520.12|15640.34|15520.34|15638.82|15518.82|10
1644201830000|2022-02-07 02:43:50|15640.08|15520.08|15642.01|15522.01|15642.18|15522.18|15640.08|15520.08|9
1644201840000|2022-02-07 02:44:00|15641.88|15521.88|15642.98|15522.98|15642.98|15522.98|15641.36|15521.36|10
1644201850000|2022-02-07 02:44:10|15643.94|15523.94|15645.31|15525.31|15645.31|15525.31|15643.94|15523.94|10
1644201860000|2022-02-07 02:44:20|15644.72|15524.72|15650.78|15530.78|15650.78|15530.78|15644.72|15524.72|10
1644201870000|2022-02-07 02:44:30|15651.28|15531.28|15656.84|15536.84|15656.84|15536.84|15651.28|15531.28|10
1644201880000|2022-02-07 02:44:40|15656.88|15536.88|15656.57|15536.57|15657.2|15537.2|15656.57|15536.57|10
1644201890000|2022-02-07 02:44:50|15657.35|15537.35|15658.86|15538.86|15659.08|15539.08|15657.15|15537.15|10
1644201900000|2022-02-07 02:45:00|15659.25|15539.25|15661.23|15541.23|15661.23|15541.23|15659.25|15539.25|10
1644201910000|2022-02-07 02:45:10|15660.98|15540.98|15661.25|15541.25|15662.3|15542.3|15660.95|15540.95|10
1644201920000|2022-02-07 02:45:20|15661.54|15541.54|15664.58|15544.58|15664.58|15544.58|15661.54|15541.54|10
1644201930000|2022-02-07 02:45:30|15664.83|15544.83|15668.33|15548.33|15668.33|15548.33|15664.51|15544.51|10
1644201940000|2022-02-07 02:45:40|15670.92|15550.92|15671.51|15551.51|15671.62|15551.62|15669.9|15549.9|10
1644201950000|2022-02-07 02:45:50|15671.33|15551.33|15671.97|15551.97|15671.97|15551.97|15670.9|15550.9|10
1644201960000|2022-02-07 02:46:00|15672.33|15552.33|15673.15|15553.15|15673.37|15553.37|15671.83|15551.83|10
1644201970000|2022-02-07 02:46:10|15673.46|15553.46|15675.4|15555.4|15675.4|15555.4|15673.44|15553.44|10
1644201980000|2022-02-07 02:46:20|15675.19|15555.19|15677.3|15557.3|15677.3|15557.3|15675.19|15555.19|10
1644201990000|2022-02-07 02:46:30|15676.93|15556.93|15678.84|15558.84|15679.25|15559.25|15676.71|15556.71|10
1644202000000|2022-02-07 02:46:40|15678.65|15558.65|15680.1|15560.1|15680.1|15560.1|15678.65|15558.65|10
1644202010000|2022-02-07 02:46:50|15679.44|15559.44|15683.7|15563.7|15683.78|15563.78|15679.25|15559.25|10
1644202020000|2022-02-07 02:47:00|15684.1|15564.1|15688.58|15568.58|15688.58|15568.58|15684.1|15564.1|10
1644202030000|2022-02-07 02:47:10|15687.83|15567.83|15687.69|15567.69|15690.27|15570.27|15687.69|15567.69|10
1644202040000|2022-02-07 02:47:20|15685.85|15565.85|15678.65|15558.65|15685.85|15565.85|15678.65|15558.65|10
1644202050000|2022-02-07 02:47:30|15678.63|15558.63|15675.33|15555.33|15678.63|15558.63|15675.02|15555.02|10
1644202060000|2022-02-07 02:47:40|15675.34|15555.34|15673.36|15553.36|15675.34|15555.34|15673.06|15553.06|10
1644202070000|2022-02-07 02:47:50|15672.96|15552.96|15670.36|15550.36|15673.04|15553.04|15670.35|15550.35|10
1644202080000|2022-02-07 02:48:00|15669.73|15549.73|15671.61|15551.61|15671.61|15551.61|15669.73|15549.73|10
1644202090000|2022-02-07 02:48:10|15672.22|15552.22|15673.39|15553.39|15674.1|15554.1|15672.22|15552.22|10
1644202100000|2022-02-07 02:48:20|15673.32|15553.32|15672.66|15552.66|15674.09|15554.09|15672.66|15552.66|10
1644202110000|2022-02-07 02:48:30|15672.35|15552.35|15671.01|15551.01|15672.35|15552.35|15670.25|15550.25|10
1644202120000|2022-02-07 02:48:40|15671.07|15551.07|15670|15550|15671.07|15551.07|15669.56|15549.56|10
1644202130000|2022-02-07 02:48:50|15670.19|15550.19|15662.3|15542.3|15670.19|15550.19|15662.3|15542.3|10
1644202140000|2022-02-07 02:49:00|15660.27|15540.27|15657.83|15537.83|15660.27|15540.27|15657.23|15537.23|10
1644202150000|2022-02-07 02:49:10|15658.52|15538.52|15655.39|15535.39|15658.52|15538.52|15655.39|15535.39|9
1644202160000|2022-02-07 02:49:20|15655.12|15535.12|15655.84|15535.84|15656.02|15536.02|15654.56|15534.56|10
1644202170000|2022-02-07 02:49:30|15655.7|15535.7|15655.41|15535.41|15656.86|15536.86|15654.96|15534.96|10
1644202180000|2022-02-07 02:49:40|15655.79|15535.79|15649.59|15529.59|15655.84|15535.84|15649.59|15529.59|10
1644202190000|2022-02-07 02:49:50|15649.08|15529.08|15647.31|15527.31|15649.15|15529.15|15647.31|15527.31|10
1644202200000|2022-02-07 02:50:00|15647.41|15527.41|15643.53|15523.53|15647.5|15527.5|15643.53|15523.53|10
1644202210000|2022-02-07 02:50:10|15642.99|15522.99|15643.17|15523.17|15643.43|15523.43|15642.17|15522.17|10
1644202220000|2022-02-07 02:50:20|15641.45|15521.45|15637.56|15517.56|15641.45|15521.45|15636.81|15516.81|10
1644202230000|2022-02-07 02:50:30|15635.59|15515.59|15633.32|15513.32|15635.72|15515.72|15633.32|15513.32|10
1644202240000|2022-02-07 02:50:40|15633.67|15513.67|15629.34|15509.34|15634.23|15514.23|15629.34|15509.34|10
1644202250000|2022-02-07 02:50:50|15629.16|15509.16|15625.64|15505.64|15629.16|15509.16|15625.64|15505.64|9
1644202260000|2022-02-07 02:51:00|15625.89|15505.89|15622.86|15502.86|15625.89|15505.89|15622.86|15502.86|9
1644202270000|2022-02-07 02:51:10|15622.95|15502.95|15624.47|15504.47|15624.47|15504.47|15622.95|15502.95|10
1644202280000|2022-02-07 02:51:20|15624.33|15504.33|15624.49|15504.49|15624.59|15504.59|15623.39|15503.39|10
1644202290000|2022-02-07 02:51:30|15624.76|15504.76|15624.04|15504.04|15624.77|15504.77|15624.04|15504.04|10
1644202300000|2022-02-07 02:51:40|15624.4|15504.4|15623.66|15503.66|15624.88|15504.88|15623.27|15503.27|10
1644202310000|2022-02-07 02:51:50|15624.39|15504.39|15624.67|15504.67|15624.99|15504.99|15624|15504|9
1644202320000|2022-02-07 02:52:00|15624.77|15504.77|15622.61|15502.61|15624.84|15504.84|15622.14|15502.14|10
1644202330000|2022-02-07 02:52:10|15623.21|15503.21|15627.25|15507.25|15627.25|15507.25|15623.21|15503.21|10
1644202340000|2022-02-07 02:52:20|15628.12|15508.12|15629.6|15509.6|15629.6|15509.6|15627.84|15507.84|10
1644202350000|2022-02-07 02:52:30|15629.68|15509.68|15630.06|15510.06|15630.35|15510.35|15629.68|15509.68|10
1644202360000|2022-02-07 02:52:40|15629.6|15509.6|15627.41|15507.41|15629.6|15509.6|15627.2|15507.2|10
1644202370000|2022-02-07 02:52:50|15626.8|15506.8|15622.54|15502.54|15626.8|15506.8|15622.4|15502.4|10
1644202380000|2022-02-07 02:53:00|15622.88|15502.88|15622.96|15502.96|15623.36|15503.36|15622.34|15502.34|10
1644202390000|2022-02-07 02:53:10|15623.02|15503.02|15625.06|15505.06|15625.06|15505.06|15623.02|15503.02|10
1644202400000|2022-02-07 02:53:20|15625.16|15505.16|15622.7|15502.7|15627.22|15507.22|15622.7|15502.7|10
1644202410000|2022-02-07 02:53:30|15622.71|15502.71|15623.14|15503.14|15623.75|15503.75|15622.71|15502.71|10
1644202420000|2022-02-07 02:53:40|15622.74|15502.74|15621.97|15501.97|15622.74|15502.74|15621.82|15501.82|10
1644202430000|2022-02-07 02:53:50|15621.41|15501.41|15621.39|15501.39|15621.5|15501.5|15620.94|15500.94|10
1644202440000|2022-02-07 02:54:00|15621.75|15501.75|15621.68|15501.68|15622.09|15502.09|15621.24|15501.24|10
1644202450000|2022-02-07 02:54:10|15621.5|15501.5|15622.46|15502.46|15622.65|15502.65|15621.5|15501.5|10
1644202460000|2022-02-07 02:54:20|15623.15|15503.15|15623.71|15503.71|15624|15504|15623.15|15503.15|10
1644202470000|2022-02-07 02:54:30|15623.86|15503.86|15623.66|15503.66|15624.93|15504.93|15623.66|15503.66|10
1644202480000|2022-02-07 02:54:40|15623.5|15503.5|15622.54|15502.54|15623.5|15503.5|15622.54|15502.54|9
1644202490000|2022-02-07 02:54:50|15622.22|15502.22|15619.77|15499.77|15622.22|15502.22|15619.77|15499.77|10
1644202500000|2022-02-07 02:55:00|15620.02|15500.02|15618.49|15498.49|15620.02|15500.02|15618.49|15498.49|10
1644202510000|2022-02-07 02:55:10|15618.6|15498.6|15616.5|15496.5|15619.3|15499.3|15616.23|15496.23|10
1644202520000|2022-02-07 02:55:20|15615|15495|15610.55|15490.55|15615|15495|15610.55|15490.55|10
1644202530000|2022-02-07 02:55:30|15609.71|15489.71|15600.09|15480.09|15609.71|15489.71|15600.09|15480.09|10
1644202540000|2022-02-07 02:55:40|15600.26|15480.26|15596.84|15476.84|15600.26|15480.26|15596.56|15476.56|10
1644202550000|2022-02-07 02:55:50|15596.94|15476.94|15601.57|15481.57|15601.57|15481.57|15596.94|15476.94|10
1644202560000|2022-02-07 02:56:00|15602.24|15482.24|15605.81|15485.81|15606.41|15486.41|15602.16|15482.16|10
1644202570000|2022-02-07 02:56:10|15606.12|15486.12|15600.21|15480.21|15606.12|15486.12|15600.21|15480.21|9
1644202580000|2022-02-07 02:56:20|15599.62|15479.62|15598.26|15478.26|15599.62|15479.62|15598.23|15478.23|9
1644202590000|2022-02-07 02:56:30|15597.73|15477.73|15599.96|15479.96|15599.96|15479.96|15597.73|15477.73|10
1644202600000|2022-02-07 02:56:40|15600.3|15480.3|15600.78|15480.78|15600.84|15480.84|15599.65|15479.65|10
1644202610000|2022-02-07 02:56:50|15601.19|15481.19|15604.75|15484.75|15604.94|15484.94|15601.19|15481.19|9
1644202620000|2022-02-07 02:57:00|15604.83|15484.83|15608.48|15488.48|15608.48|15488.48|15604.83|15484.83|10
1644202630000|2022-02-07 02:57:10|15608.92|15488.92|15608.86|15488.86|15609.74|15489.74|15608.68|15488.68|10
1644202640000|2022-02-07 02:57:20|15608.82|15488.82|15609.03|15489.03|15609.26|15489.26|15607.35|15487.35|10
1644202650000|2022-02-07 02:57:30|15609.77|15489.77|15609.42|15489.42|15610.17|15490.17|15609.42|15489.42|9
1644202660000|2022-02-07 02:57:40|15609.23|15489.23|15610.82|15490.82|15610.82|15490.82|15608.95|15488.95|10
1644202670000|2022-02-07 02:57:50|15610.79|15490.79|15609.96|15489.96|15610.91|15490.91|15609.96|15489.96|10
1644202680000|2022-02-07 02:58:00|15609.68|15489.68|15605.23|15485.23|15609.69|15489.69|15605.23|15485.23|10
1644202690000|2022-02-07 02:58:10|15604.11|15484.11|15601.88|15481.88|15604.11|15484.11|15601.88|15481.88|10
1644202700000|2022-02-07 02:58:20|15600.53|15480.53|15597.04|15477.04|15600.79|15480.79|15597.04|15477.04|10
1644202710000|2022-02-07 02:58:30|15597.1|15477.1|15593.18|15473.18|15597.1|15477.1|15593.18|15473.18|9
1644202720000|2022-02-07 02:58:40|15593.28|15473.28|15593.73|15473.73|15594.15|15474.15|15592.9|15472.9|10
1644202730000|2022-02-07 02:58:50|15593.31|15473.31|15588.38|15468.38|15593.98|15473.98|15588.38|15468.38|10
1644202740000|2022-02-07 02:59:00|15587.95|15467.95|15585.6|15465.6|15587.95|15467.95|15585.18|15465.18|10
1644202750000|2022-02-07 02:59:10|15585.31|15465.31|15586.47|15466.47|15586.47|15466.47|15584.96|15464.96|9
1644202760000|2022-02-07 02:59:20|15586.77|15466.77|15586.43|15466.43|15586.94|15466.94|15586.05|15466.05|10
1644202770000|2022-02-07 02:59:30|15586.58|15466.58|15586.69|15466.69|15586.87|15466.87|15586.01|15466.01|10
1644202780000|2022-02-07 02:59:40|15586.78|15466.78|15582.4|15462.4|15586.78|15466.78|15582.4|15462.4|9
1644202790000|2022-02-07 02:59:50|15581.85|15461.85|15583.24|15463.24|15583.24|15463.24|15581.85|15461.85|10
1644202800000|2022-02-07 03:00:00|15583|15463|15583.05|15463.05|15583.98|15463.98|15582.54|15462.54|10
1644202810000|2022-02-07 03:00:10|15583.11|15463.11|15581.36|15461.36|15583.11|15463.11|15580.51|15460.51|10
1644202820000|2022-02-07 03:00:20|15581.4|15461.4|15581.31|15461.31|15581.4|15461.4|15580.61|15460.61|10
1644202830000|2022-02-07 03:00:30|15581.07|15461.07|15582.94|15462.94|15583.31|15463.31|15581.07|15461.07|9
1644202840000|2022-02-07 03:00:40|15582.92|15462.92|15583.01|15463.01|15583.35|15463.35|15582.5|15462.5|10
1644202850000|2022-02-07 03:00:50|15582.72|15462.72|15584.76|15464.76|15584.76|15464.76|15582.72|15462.72|10
1644202860000|2022-02-07 03:01:00|15584.85|15464.85|15588.66|15468.66|15588.66|15468.66|15584.85|15464.85|10
1644202870000|2022-02-07 03:01:10|15588.85|15468.85|15594.66|15474.66|15594.67|15474.67|15588.85|15468.85|10
1644202880000|2022-02-07 03:01:20|15594.69|15474.69|15597.86|15477.86|15599.07|15479.07|15594.69|15474.69|10
1644202890000|2022-02-07 03:01:30|15597.74|15477.74|15596.46|15476.46|15597.92|15477.92|15596.46|15476.46|10
1644202900000|2022-02-07 03:01:40|15596.59|15476.59|15595.03|15475.03|15596.72|15476.72|15595.03|15475.03|9
1644202910000|2022-02-07 03:01:50|15594.99|15474.99|15595.59|15475.59|15596.34|15476.34|15594.99|15474.99|10
1644202920000|2022-02-07 03:02:00|15596.12|15476.12|15599.28|15479.28|15599.28|15479.28|15596.12|15476.12|9
1644202930000|2022-02-07 03:02:10|15599.51|15479.51|15598.66|15478.66|15599.56|15479.56|15598.58|15478.58|8
1644202940000|2022-02-07 03:02:20|15600.07|15480.07|15601.89|15481.89|15601.89|15481.89|15600.07|15480.07|9
1644202950000|2022-02-07 03:02:30|15602.23|15482.23|15604.41|15484.41|15604.65|15484.65|15601.97|15481.97|9
1644202960000|2022-02-07 03:02:40|15604.74|15484.74|15605.93|15485.93|15605.94|15485.94|15604.67|15484.67|10
1644202970000|2022-02-07 03:02:50|15605.96|15485.96|15606.36|15486.36|15606.67|15486.67|15605.73|15485.73|10
1644202980000|2022-02-07 03:03:00|15607.03|15487.03|15607.53|15487.53|15607.69|15487.69|15607.03|15487.03|10
1644202990000|2022-02-07 03:03:10|15607.73|15487.73|15606.18|15486.18|15607.73|15487.73|15606.18|15486.18|10
1644203000000|2022-02-07 03:03:20|15606.04|15486.04|15607.17|15487.17|15607.17|15487.17|15605.23|15485.23|9
1644203010000|2022-02-07 03:03:30|15607.27|15487.27|15607.04|15487.04|15607.51|15487.51|15606.26|15486.26|10
1644203020000|2022-02-07 03:03:40|15607.07|15487.07|15607.03|15487.03|15607.35|15487.35|15606.56|15486.56|10
1644203030000|2022-02-07 03:03:50|15606.15|15486.15|15606.28|15486.28|15606.64|15486.64|15606.08|15486.08|10
1644203040000|2022-02-07 03:04:00|15606.56|15486.56|15605.54|15485.54|15606.63|15486.63|15605.54|15485.54|10
1644203050000|2022-02-07 03:04:10|15605.65|15485.65|15606.23|15486.23|15606.23|15486.23|15605.16|15485.16|8
1644203060000|2022-02-07 03:04:20|15606.28|15486.28|15608.02|15488.02|15608.02|15488.02|15606.28|15486.28|9
1644203070000|2022-02-07 03:04:30|15607.68|15487.68|15608.75|15488.75|15608.75|15488.75|15607.68|15487.68|9
1644203080000|2022-02-07 03:04:40|15608.86|15488.86|15609.99|15489.99|15609.99|15489.99|15608.46|15488.46|10
1644203090000|2022-02-07 03:04:50|15610.58|15490.58|15611.37|15491.37|15611.66|15491.66|15610.58|15490.58|7
1644203100000|2022-02-07 03:05:00|15611.05|15491.05|15612.51|15492.51|15612.51|15492.51|15610.82|15490.82|9
1644203110000|2022-02-07 03:05:10|15612.88|15492.88|15613.79|15493.79|15614.61|15494.61|15612.88|15492.88|9
1644203120000|2022-02-07 03:05:20|15614.11|15494.11|15613.72|15493.72|15614.11|15494.11|15612.84|15492.84|9
1644203130000|2022-02-07 03:05:30|15613.15|15493.15|15616.96|15496.96|15616.96|15496.96|15613.15|15493.15|8
1644203140000|2022-02-07 03:05:40|15617.31|15497.31|15621.21|15501.21|15621.21|15501.21|15617.31|15497.31|10
1644203150000|2022-02-07 03:05:50|15621.57|15501.57|15624.02|15504.02|15624.19|15504.19|15621.57|15501.57|10
1644203160000|2022-02-07 03:06:00|15624|15504|15627.6|15507.6|15627.6|15507.6|15624|15504|10
1644203170000|2022-02-07 03:06:10|15628.72|15508.72|15631.52|15511.52|15632.83|15512.83|15628.72|15508.72|10
1644203180000|2022-02-07 03:06:20|15631.67|15511.67|15631.46|15511.46|15632.28|15512.28|15630.99|15510.99|9
1644203190000|2022-02-07 03:06:30|15631.4|15511.4|15631.1|15511.1|15631.4|15511.4|15630.58|15510.58|10
1644203200000|2022-02-07 03:06:40|15631.19|15511.19|15633.15|15513.15|15633.15|15513.15|15631.02|15511.02|10
1644203210000|2022-02-07 03:06:50|15633.04|15513.04|15633.76|15513.76|15633.87|15513.87|15633.04|15513.04|6
1644203220000|2022-02-07 03:07:00|15633.87|15513.87|15635.99|15515.99|15635.99|15515.99|15633.87|15513.87|10
1644203230000|2022-02-07 03:07:10|15636.37|15516.37|15638.33|15518.33|15638.33|15518.33|15636.37|15516.37|10
1644203240000|2022-02-07 03:07:20|15638.47|15518.47|15639.43|15519.43|15639.43|15519.43|15638.47|15518.47|10
1644203250000|2022-02-07 03:07:30|15639.39|15519.39|15639.19|15519.19|15639.78|15519.78|15639.19|15519.19|10
1644203260000|2022-02-07 03:07:40|15639.18|15519.18|15637.29|15517.29|15639.41|15519.41|15637.29|15517.29|10
1644203270000|2022-02-07 03:07:50|15636.81|15516.81|15636.85|15516.85|15636.85|15516.85|15635.85|15515.85|10
1644203280000|2022-02-07 03:08:00|15637.42|15517.42|15639.1|15519.1|15639.1|15519.1|15637.42|15517.42|8
1644203290000|2022-02-07 03:08:10|15638.69|15518.69|15639.62|15519.62|15639.64|15519.64|15638.64|15518.64|10
1644203300000|2022-02-07 03:08:20|15639.55|15519.55|15639.16|15519.16|15639.73|15519.73|15638.94|15518.94|9
1644203310000|2022-02-07 03:08:30|15638.98|15518.98|15641.3|15521.3|15641.78|15521.78|15638.98|15518.98|10
1644203320000|2022-02-07 03:08:40|15641.52|15521.52|15640.2|15520.2|15641.69|15521.69|15640.01|15520.01|9
1644203330000|2022-02-07 03:08:50|15640.24|15520.24|15639.48|15519.48|15640.24|15520.24|15639.24|15519.24|8
1644203340000|2022-02-07 03:09:00|15639.05|15519.05|15638.26|15518.26|15639.05|15519.05|15637.99|15517.99|10
1644203350000|2022-02-07 03:09:10|15638.88|15518.88|15643.43|15523.43|15643.43|15523.43|15638.88|15518.88|10
1644203360000|2022-02-07 03:09:20|15643.04|15523.04|15645.82|15525.82|15645.82|15525.82|15643.04|15523.04|10
1644203370000|2022-02-07 03:09:30|15645.79|15525.79|15648.17|15528.17|15648.17|15528.17|15645.79|15525.79|10
1644203380000|2022-02-07 03:09:40|15648|15528|15660.8|15540.8|15660.8|15540.8|15648|15528|10
1644203390000|2022-02-07 03:09:50|15661.33|15541.33|15665.48|15545.48|15665.64|15545.64|15661.33|15541.33|10
1644203400000|2022-02-07 03:10:00|15665.6|15545.6|15666.45|15546.45|15666.87|15546.87|15665.25|15545.25|10
1644203410000|2022-02-07 03:10:10|15666.22|15546.22|15664.33|15544.33|15666.22|15546.22|15664.16|15544.16|9
1644203420000|2022-02-07 03:10:20|15665.22|15545.22|15667.69|15547.69|15668.2|15548.2|15665.22|15545.22|10
1644203430000|2022-02-07 03:10:30|15668.08|15548.08|15668.93|15548.93|15669.01|15549.01|15667.57|15547.57|10
1644203440000|2022-02-07 03:10:40|15668.87|15548.87|15668.09|15548.09|15668.87|15548.87|15668.09|15548.09|10
1644203450000|2022-02-07 03:10:50|15668.01|15548.01|15668.13|15548.13|15668.44|15548.44|15667.56|15547.56|10
1644203460000|2022-02-07 03:11:00|15669.06|15549.06|15669.65|15549.65|15669.92|15549.92|15668.88|15548.88|10
1644203470000|2022-02-07 03:11:10|15668.82|15548.82|15667.19|15547.19|15669.05|15549.05|15667.03|15547.03|10
1644203480000|2022-02-07 03:11:20|15667.13|15547.13|15667.61|15547.61|15667.83|15547.83|15666.99|15546.99|10
1644203490000|2022-02-07 03:11:30|15666.87|15546.87|15667.05|15547.05|15667.14|15547.14|15666.21|15546.21|10
1644203500000|2022-02-07 03:11:40|15667.33|15547.33|15669.79|15549.79|15669.95|15549.95|15667.33|15547.33|10
1644203510000|2022-02-07 03:11:50|15670.21|15550.21|15673.62|15553.62|15673.62|15553.62|15670.21|15550.21|10
1644203520000|2022-02-07 03:12:00|15673.39|15553.39|15671.91|15551.91|15673.61|15553.61|15671.91|15551.91|10
1644203530000|2022-02-07 03:12:10|15672.1|15552.1|15670.12|15550.12|15672.1|15552.1|15670.12|15550.12|10
1644203540000|2022-02-07 03:12:20|15669.76|15549.76|15666.74|15546.74|15669.76|15549.76|15666.63|15546.63|10
1644203550000|2022-02-07 03:12:30|15667.12|15547.12|15664.65|15544.65|15667.58|15547.58|15664.65|15544.65|10
1644203560000|2022-02-07 03:12:40|15664.51|15544.51|15659.77|15539.77|15664.51|15544.51|15659.77|15539.77|10
1644203570000|2022-02-07 03:12:50|15659.65|15539.65|15658.89|15538.89|15660.85|15540.85|15658.89|15538.89|10
1644203580000|2022-02-07 03:13:00|15659.19|15539.19|15659.8|15539.8|15659.8|15539.8|15658.57|15538.57|10
1644203590000|2022-02-07 03:13:10|15659.65|15539.65|15659.78|15539.78|15659.78|15539.78|15658.73|15538.73|10
1644203600000|2022-02-07 03:13:20|15659.41|15539.41|15660.13|15540.13|15660.13|15540.13|15658.99|15538.99|10
1644203610000|2022-02-07 03:13:30|15660.19|15540.19|15660.95|15540.95|15660.95|15540.95|15660.01|15540.01|10
1644203620000|2022-02-07 03:13:40|15660.98|15540.98|15661.74|15541.74|15661.9|15541.9|15660.98|15540.98|10
1644203630000|2022-02-07 03:13:50|15662.37|15542.37|15659.21|15539.21|15662.93|15542.93|15659.07|15539.07|10
1644203640000|2022-02-07 03:14:00|15658.39|15538.39|15657.08|15537.08|15658.39|15538.39|15656.7|15536.7|10
1644203650000|2022-02-07 03:14:10|15656.97|15536.97|15656.9|15536.9|15657.42|15537.42|15656.49|15536.49|10
1644203660000|2022-02-07 03:14:20|15657.2|15537.2|15655.11|15535.11|15657.84|15537.84|15655.11|15535.11|10
1644203670000|2022-02-07 03:14:30|15654.63|15534.63|15655.93|15535.93|15655.93|15535.93|15654.01|15534.01|10
1644203680000|2022-02-07 03:14:40|15656.45|15536.45|15658.69|15538.69|15658.69|15538.69|15656.45|15536.45|9
1644203690000|2022-02-07 03:14:50|15659.59|15539.59|15660.88|15540.88|15661.64|15541.64|15659.45|15539.45|10
1644203700000|2022-02-07 03:15:00|15660.82|15540.82|15660|15540|15661.55|15541.55|15660|15540|10
1644203710000|2022-02-07 03:15:10|15659.81|15539.81|15658.47|15538.47|15659.81|15539.81|15658.47|15538.47|9
1644203720000|2022-02-07 03:15:20|15658.96|15538.96|15660.79|15540.79|15660.79|15540.79|15658.96|15538.96|10
1644203730000|2022-02-07 03:15:30|15661.09|15541.09|15662.93|15542.93|15662.93|15542.93|15660.75|15540.75|10
1644203740000|2022-02-07 03:15:40|15663.34|15543.34|15665.82|15545.82|15665.88|15545.88|15663.27|15543.27|10
1644203750000|2022-02-07 03:15:50|15666.19|15546.19|15666.48|15546.48|15666.48|15546.48|15665.77|15545.77|10
1644203760000|2022-02-07 03:16:00|15666.72|15546.72|15667.68|15547.68|15667.68|15547.68|15666.32|15546.32|10
1644203770000|2022-02-07 03:16:10|15667.9|15547.9|15677.43|15557.43|15677.43|15557.43|15667.9|15547.9|10
1644203780000|2022-02-07 03:16:20|15677.67|15557.67|15679.54|15559.54|15679.54|15559.54|15677.65|15557.65|10
1644203790000|2022-02-07 03:16:30|15679.55|15559.55|15681.91|15561.91|15682.14|15562.14|15679.52|15559.52|9
1644203800000|2022-02-07 03:16:40|15682.62|15562.62|15682.9|15562.9|15683.9|15563.9|15682.62|15562.62|10
1644203810000|2022-02-07 03:16:50|15683.23|15563.23|15683|15563|15683.98|15563.98|15682.75|15562.75|10
1644203820000|2022-02-07 03:17:00|15682.98|15562.98|15684.44|15564.44|15684.44|15564.44|15682.98|15562.98|10
1644203830000|2022-02-07 03:17:10|15684.46|15564.46|15681.63|15561.63|15684.46|15564.46|15681.42|15561.42|10
1644203840000|2022-02-07 03:17:20|15680.94|15560.94|15680.36|15560.36|15681.67|15561.67|15680.36|15560.36|10
1644203850000|2022-02-07 03:17:30|15680.35|15560.35|15678.33|15558.33|15680.35|15560.35|15678.19|15558.19|10
1644203860000|2022-02-07 03:17:40|15677.83|15557.83|15677.81|15557.81|15677.85|15557.85|15676.31|15556.31|10
1644203870000|2022-02-07 03:17:50|15677.76|15557.76|15678.76|15558.76|15679.06|15559.06|15677.76|15557.76|9
1644203880000|2022-02-07 03:18:00|15679.41|15559.41|15680.72|15560.72|15680.8|15560.8|15679.41|15559.41|9
1644203890000|2022-02-07 03:18:10|15680.96|15560.96|15681.61|15561.61|15682.01|15562.01|15680.96|15560.96|10
1644203900000|2022-02-07 03:18:20|15682.15|15562.15|15683.08|15563.08|15683.08|15563.08|15681.36|15561.36|9
1644203910000|2022-02-07 03:18:30|15683.19|15563.19|15681.78|15561.78|15683.85|15563.85|15681.78|15561.78|9
1644203920000|2022-02-07 03:18:40|15681.88|15561.88|15681.89|15561.89|15682.11|15562.11|15681.25|15561.25|9
1644203930000|2022-02-07 03:18:50|15681.79|15561.79|15678|15558|15681.87|15561.87|15678|15558|10
1644203940000|2022-02-07 03:19:00|15677.71|15557.71|15674.74|15554.74|15677.71|15557.71|15674.74|15554.74|10
1644203950000|2022-02-07 03:19:10|15674.81|15554.81|15676.7|15556.7|15676.7|15556.7|15674.44|15554.44|10
1644203960000|2022-02-07 03:19:20|15676.57|15556.57|15675.88|15555.88|15676.6|15556.6|15675.51|15555.51|10
1644203970000|2022-02-07 03:19:30|15676.21|15556.21|15674.71|15554.71|15676.33|15556.33|15674.6|15554.6|10
1644203980000|2022-02-07 03:19:40|15674.94|15554.94|15675.35|15555.35|15675.96|15555.96|15674.88|15554.88|10
1644203990000|2022-02-07 03:19:50|15674.79|15554.79|15674.25|15554.25|15674.86|15554.86|15674.25|15554.25|8
1644204000000|2022-02-07 03:20:00|15674.08|15554.08|15671.54|15551.54|15674.21|15554.21|15671.54|15551.54|10
1644204010000|2022-02-07 03:20:10|15670.79|15550.79|15671.2|15551.2|15671.35|15551.35|15670.48|15550.48|10
1644204020000|2022-02-07 03:20:20|15671.27|15551.27|15664.31|15544.31|15671.27|15551.27|15664.31|15544.31|10
1644204030000|2022-02-07 03:20:30|15661.74|15541.74|15656.22|15536.22|15661.74|15541.74|15655.55|15535.55|10
1644204040000|2022-02-07 03:20:40|15656.56|15536.56|15657.05|15537.05|15657.86|15537.86|15656.23|15536.23|10
1644204050000|2022-02-07 03:20:50|15657.01|15537.01|15658.29|15538.29|15658.29|15538.29|15656.97|15536.97|8
1644204060000|2022-02-07 03:21:00|15658.24|15538.24|15658.63|15538.63|15658.85|15538.85|15658.24|15538.24|10
1644204070000|2022-02-07 03:21:10|15658.77|15538.77|15658.09|15538.09|15659.99|15539.99|15657.37|15537.37|10
1644204080000|2022-02-07 03:21:20|15658.55|15538.55|15657.07|15537.07|15658.63|15538.63|15657.07|15537.07|10
1644204090000|2022-02-07 03:21:30|15657.27|15537.27|15656.76|15536.76|15657.27|15537.27|15656.43|15536.43|9
1644204100000|2022-02-07 03:21:40|15656.58|15536.58|15656.02|15536.02|15656.58|15536.58|15655.95|15535.95|8
1644204110000|2022-02-07 03:21:50|15655.98|15535.98|15659.29|15539.29|15659.29|15539.29|15655.98|15535.98|9
1644204120000|2022-02-07 03:22:00|15659.51|15539.51|15659.85|15539.85|15660.48|15540.48|15659.51|15539.51|9
1644204130000|2022-02-07 03:22:10|15659.75|15539.75|15657.57|15537.57|15659.75|15539.75|15657.57|15537.57|10
1644204140000|2022-02-07 03:22:20|15658.04|15538.04|15659.01|15539.01|15659.01|15539.01|15657.89|15537.89|10
1644204150000|2022-02-07 03:22:30|15659.08|15539.08|15660.99|15540.99|15660.99|15540.99|15659.08|15539.08|10
1644204160000|2022-02-07 03:22:40|15660.85|15540.85|15659.53|15539.53|15660.85|15540.85|15659.53|15539.53|10
1644204170000|2022-02-07 03:22:50|15659.47|15539.47|15658.82|15538.82|15659.54|15539.54|15658.76|15538.76|10
1644204180000|2022-02-07 03:23:00|15658.74|15538.74|15659.96|15539.96|15659.96|15539.96|15658.22|15538.22|10
1644204190000|2022-02-07 03:23:10|15660.36|15540.36|15662.9|15542.9|15662.9|15542.9|15660.36|15540.36|10
1644204200000|2022-02-07 03:23:20|15662.91|15542.91|15661.32|15541.32|15663.16|15543.16|15661.32|15541.32|10
1644204210000|2022-02-07 03:23:30|15661.41|15541.41|15661.14|15541.14|15661.41|15541.41|15660.84|15540.84|9
1644204220000|2022-02-07 03:23:40|15661.24|15541.24|15659.74|15539.74|15661.24|15541.24|15659.74|15539.74|9
1644204230000|2022-02-07 03:23:50|15659.31|15539.31|15659.13|15539.13|15659.39|15539.39|15658.72|15538.72|10
1644204240000|2022-02-07 03:24:00|15659.08|15539.08|15661.67|15541.67|15661.67|15541.67|15658.92|15538.92|10
1644204250000|2022-02-07 03:24:10|15662.06|15542.06|15666.7|15546.7|15666.7|15546.7|15662.06|15542.06|10
1644204260000|2022-02-07 03:24:20|15666.67|15546.67|15669.12|15549.12|15669.12|15549.12|15666.66|15546.66|10
1644204270000|2022-02-07 03:24:30|15668.62|15548.62|15669.74|15549.74|15670.08|15550.08|15668.58|15548.58|10
1644204280000|2022-02-07 03:24:40|15670.04|15550.04|15673.48|15553.48|15673.48|15553.48|15670.04|15550.04|10
1644204290000|2022-02-07 03:24:50|15674.25|15554.25|15681.84|15561.84|15681.84|15561.84|15674.25|15554.25|10
1644204300000|2022-02-07 03:25:00|15683.25|15563.25|15686.93|15566.93|15686.93|15566.93|15683.25|15563.25|10
1644204310000|2022-02-07 03:25:10|15686.61|15566.61|15683.77|15563.77|15686.61|15566.61|15683.77|15563.77|10
1644204320000|2022-02-07 03:25:20|15684.07|15564.07|15684.94|15564.94|15685.01|15565.01|15684.01|15564.01|8
1644204330000|2022-02-07 03:25:30|15684.91|15564.91|15684.56|15564.56|15685.65|15565.65|15684.56|15564.56|10
1644204340000|2022-02-07 03:25:40|15684.82|15564.82|15686.05|15566.05|15686.47|15566.47|15684.74|15564.74|10
1644204350000|2022-02-07 03:25:50|15685.92|15565.92|15686.64|15566.64|15686.64|15566.64|15685.61|15565.61|9
1644204360000|2022-02-07 03:26:00|15686.75|15566.75|15687.75|15567.75|15687.75|15567.75|15686.33|15566.33|10
1644204370000|2022-02-07 03:26:10|15687.67|15567.67|15686.81|15566.81|15687.67|15567.67|15686.41|15566.41|9
1644204380000|2022-02-07 03:26:20|15686.86|15566.86|15689.06|15569.06|15689.06|15569.06|15686.86|15566.86|9
1644204390000|2022-02-07 03:26:30|15689.19|15569.19|15689.17|15569.17|15689.22|15569.22|15688.86|15568.86|10
1644204400000|2022-02-07 03:26:40|15688.69|15568.69|15687.54|15567.54|15689.44|15569.44|15687.54|15567.54|10
1644204410000|2022-02-07 03:26:50|15687.69|15567.69|15687.31|15567.31|15687.94|15567.94|15686.98|15566.98|10
1644204420000|2022-02-07 03:27:00|15688.07|15568.07|15688.41|15568.41|15688.41|15568.41|15687.71|15567.71|8
1644204430000|2022-02-07 03:27:10|15688.06|15568.06|15688.4|15568.4|15688.84|15568.84|15688.06|15568.06|10
1644204440000|2022-02-07 03:27:20|15688.63|15568.63|15688.99|15568.99|15689.01|15569.01|15688.63|15568.63|10
1644204450000|2022-02-07 03:27:30|15688.97|15568.97|15690.11|15570.11|15690.11|15570.11|15688.97|15568.97|9
1644204460000|2022-02-07 03:27:40|15690.63|15570.63|15701.76|15581.76|15701.76|15581.76|15690.63|15570.63|10
1644204470000|2022-02-07 03:27:50|15705.4|15585.4|15707.99|15587.99|15708.26|15588.26|15705.4|15585.4|10
1644204480000|2022-02-07 03:28:00|15707.17|15587.17|15704.22|15584.22|15707.17|15587.17|15703.85|15583.85|10
1644204490000|2022-02-07 03:28:10|15702.98|15582.98|15702.89|15582.89|15704.07|15584.07|15701.76|15581.76|10
1644204500000|2022-02-07 03:28:20|15702.14|15582.14|15701.85|15581.85|15702.8|15582.8|15701.45|15581.45|9
1644204510000|2022-02-07 03:28:30|15701.93|15581.93|15703.89|15583.89|15703.91|15583.91|15701.49|15581.49|10
1644204520000|2022-02-07 03:28:40|15704.19|15584.19|15706.51|15586.51|15707.06|15587.06|15704.19|15584.19|10
1644204530000|2022-02-07 03:28:50|15706.04|15586.04|15707.17|15587.17|15707.17|15587.17|15706.04|15586.04|10
1644204540000|2022-02-07 03:29:00|15706.96|15586.96|15712.65|15592.65|15712.65|15592.65|15706.87|15586.87|10
1644204550000|2022-02-07 03:29:10|15714.37|15594.37|15735.02|15615.02|15735.02|15615.02|15714.37|15594.37|10
1644204560000|2022-02-07 03:29:20|15737.66|15617.66|15747.6|15627.6|15749.62|15629.62|15737.66|15617.66|10
1644204570000|2022-02-07 03:29:30|15747.46|15627.46|15744.08|15624.08|15749.29|15629.29|15743.52|15623.52|10
1644204580000|2022-02-07 03:29:40|15742.3|15622.3|15745.76|15625.76|15745.76|15625.76|15742.3|15622.3|10
1644204590000|2022-02-07 03:29:50|15745.08|15625.08|15742.61|15622.61|15745.08|15625.08|15741.12|15621.12|8
1644204600000|2022-02-07 03:30:00|15740.23|15620.23|15734.89|15614.89|15740.63|15620.63|15734.89|15614.89|10
1644204610000|2022-02-07 03:30:10|15733.85|15613.85|15723.89|15603.89|15733.85|15613.85|15723.89|15603.89|10
1644204620000|2022-02-07 03:30:20|15722.41|15602.41|15716.03|15596.03|15722.41|15602.41|15714.65|15594.65|10
1644204630000|2022-02-07 03:30:30|15717.51|15597.51|15710.74|15590.74|15717.91|15597.91|15710.74|15590.74|10
1644204640000|2022-02-07 03:30:40|15709.74|15589.74|15702.68|15582.68|15709.74|15589.74|15702.68|15582.68|10
1644204650000|2022-02-07 03:30:50|15703.2|15583.2|15700.63|15580.63|15703.2|15583.2|15699.21|15579.21|10
1644204660000|2022-02-07 03:31:00|15700.31|15580.31|15699.78|15579.78|15700.62|15580.62|15699.78|15579.78|10
1644204670000|2022-02-07 03:31:10|15699.94|15579.94|15697.64|15577.64|15699.94|15579.94|15696.41|15576.41|10
1644204680000|2022-02-07 03:31:20|15696.87|15576.87|15699.31|15579.31|15699.74|15579.74|15696.87|15576.87|10
1644204690000|2022-02-07 03:31:30|15699.24|15579.24|15697.32|15577.32|15699.24|15579.24|15697.32|15577.32|10
1644204700000|2022-02-07 03:31:40|15697.68|15577.68|15700.7|15580.7|15700.95|15580.95|15697.68|15577.68|10
1644204710000|2022-02-07 03:31:50|15701.44|15581.44|15702.27|15582.27|15702.49|15582.49|15701.29|15581.29|9
1644204720000|2022-02-07 03:32:00|15702.55|15582.55|15703.76|15583.76|15703.76|15583.76|15702.44|15582.44|10
1644204730000|2022-02-07 03:32:10|15704.61|15584.61|15704.56|15584.56|15704.75|15584.75|15703.04|15583.04|10
1644204740000|2022-02-07 03:32:20|15704.08|15584.08|15702.29|15582.29|15704.41|15584.41|15702.29|15582.29|10
1644204750000|2022-02-07 03:32:30|15702.17|15582.17|15702.32|15582.32|15702.57|15582.57|15700.91|15580.91|10
1644204760000|2022-02-07 03:32:40|15703.21|15583.21|15703.74|15583.74|15703.92|15583.92|15702.49|15582.49|9
1644204770000|2022-02-07 03:32:50|15703.51|15583.51|15705.69|15585.69|15705.69|15585.69|15702.6|15582.6|10
1644204780000|2022-02-07 03:33:00|15705.81|15585.81|15710.33|15590.33|15710.33|15590.33|15705.81|15585.81|10
1644204790000|2022-02-07 03:33:10|15710.55|15590.55|15713.25|15593.25|15713.94|15593.94|15710.55|15590.55|9
1644204800000|2022-02-07 03:33:20|15714.32|15594.32|15716.18|15596.18|15716.47|15596.47|15714.03|15594.03|10
1644204810000|2022-02-07 03:33:30|15718.59|15598.59|15726.23|15606.23|15726.91|15606.91|15718.59|15598.59|10
1644204820000|2022-02-07 03:33:40|15726.27|15606.27|15728.8|15608.8|15728.8|15608.8|15726.27|15606.27|10
1644204830000|2022-02-07 03:33:50|15728.13|15608.13|15730.01|15610.01|15730.8|15610.8|15727.72|15607.72|10
1644204840000|2022-02-07 03:34:00|15734.08|15614.08|15735.84|15615.84|15735.84|15615.84|15734.08|15614.08|10
1644204850000|2022-02-07 03:34:10|15736.43|15616.43|15739.02|15619.02|15739.02|15619.02|15736.17|15616.17|10
1644204860000|2022-02-07 03:34:20|15738.91|15618.91|15739.9|15619.9|15740.91|15620.91|15738.91|15618.91|9
1644204870000|2022-02-07 03:34:30|15740.26|15620.26|15738.21|15618.21|15740.26|15620.26|15738.12|15618.12|10
1644204880000|2022-02-07 03:34:40|15738.33|15618.33|15737.92|15617.92|15739.41|15619.41|15737.92|15617.92|10
1644204890000|2022-02-07 03:34:50|15738.3|15618.3|15739.26|15619.26|15739.26|15619.26|15738.1|15618.1|10
1644204900000|2022-02-07 03:35:00|15739.7|15619.7|15745.04|15625.04|15745.04|15625.04|15739.7|15619.7|10
1644204910000|2022-02-07 03:35:10|15744.98|15624.98|15748.71|15628.71|15748.71|15628.71|15744.92|15624.92|10
1644204920000|2022-02-07 03:35:20|15749.46|15629.46|15756.61|15636.61|15756.61|15636.61|15749.46|15629.46|10
1644204930000|2022-02-07 03:35:30|15757.58|15637.58|15758.29|15638.29|15758.75|15638.75|15757.35|15637.35|10
1644204940000|2022-02-07 03:35:40|15757.97|15637.97|15758.45|15638.45|15758.82|15638.82|15757.68|15637.68|10
1644204950000|2022-02-07 03:35:50|15758.31|15638.31|15758.28|15638.28|15758.31|15638.31|15757.52|15637.52|10
1644204960000|2022-02-07 03:36:00|15758.12|15638.12|15757.44|15637.44|15758.22|15638.22|15756.91|15636.91|10
1644204970000|2022-02-07 03:36:10|15757.87|15637.87|15757.12|15637.12|15757.87|15637.87|15757.12|15637.12|10
1644204980000|2022-02-07 03:36:20|15756.77|15636.77|15755.29|15635.29|15756.87|15636.87|15755.29|15635.29|10
1644204990000|2022-02-07 03:36:30|15755.98|15635.98|15757.29|15637.29|15757.29|15637.29|15755.62|15635.62|10
1644205000000|2022-02-07 03:36:40|15757.3|15637.3|15757.97|15637.97|15757.97|15637.97|15756.92|15636.92|10
1644205010000|2022-02-07 03:36:50|15758.48|15638.48|15762.32|15642.32|15762.32|15642.32|15758.48|15638.48|10
1644205020000|2022-02-07 03:37:00|15762.94|15642.94|15767.17|15647.17|15767.72|15647.72|15762.94|15642.94|10
1644205030000|2022-02-07 03:37:10|15768.31|15648.31|15774.66|15654.66|15774.66|15654.66|15768.31|15648.31|10
1644205040000|2022-02-07 03:37:20|15775.88|15655.88|15775.09|15655.09|15778.1|15658.1|15775.09|15655.09|10
1644205050000|2022-02-07 03:37:30|15774.85|15654.85|15776.57|15656.57|15776.57|15656.57|15774.85|15654.85|10
1644205060000|2022-02-07 03:37:40|15777.04|15657.04|15777.63|15657.63|15777.63|15657.63|15776.24|15656.24|10
1644205070000|2022-02-07 03:37:50|15778.41|15658.41|15782.7|15662.7|15782.7|15662.7|15778.41|15658.41|10
1644205080000|2022-02-07 03:38:00|15783.82|15663.82|15787.54|15667.54|15787.9|15667.9|15783.82|15663.82|10
1644205090000|2022-02-07 03:38:10|15788.14|15668.14|15790.87|15670.87|15791.2|15671.2|15788.14|15668.14|10
1644205100000|2022-02-07 03:38:20|15790.57|15670.57|15793.26|15673.26|15793.93|15673.93|15790.51|15670.51|10
1644205110000|2022-02-07 03:38:30|15793.76|15673.76|15793.38|15673.38|15794.27|15674.27|15793.36|15673.36|10
1644205120000|2022-02-07 03:38:40|15793.2|15673.2|15794.64|15674.64|15794.68|15674.68|15793.2|15673.2|10
1644205130000|2022-02-07 03:38:50|15795.35|15675.35|15801.01|15681.01|15802.56|15682.56|15795.35|15675.35|10
1644205140000|2022-02-07 03:39:00|15802.66|15682.66|15804.99|15684.99|15804.99|15684.99|15800.75|15680.75|10
1644205150000|2022-02-07 03:39:10|15806.73|15686.73|15803.26|15683.26|15806.73|15686.73|15803.26|15683.26|9
1644205160000|2022-02-07 03:39:20|15801.81|15681.81|15796.95|15676.95|15801.81|15681.81|15796.95|15676.95|10
1644205170000|2022-02-07 03:39:30|15795.09|15675.09|15790.8|15670.8|15795.09|15675.09|15790.8|15670.8|10
1644205180000|2022-02-07 03:39:40|15790.34|15670.34|15784.41|15664.41|15790.34|15670.34|15784.37|15664.37|10
1644205190000|2022-02-07 03:39:50|15784.27|15664.27|15782.25|15662.25|15784.27|15664.27|15781.84|15661.84|10
1644205200000|2022-02-07 03:40:00|15781.88|15661.88|15781.01|15661.01|15781.93|15661.93|15781.01|15661.01|10
1644205210000|2022-02-07 03:40:10|15780.76|15660.76|15787.42|15667.42|15787.42|15667.42|15780.76|15660.76|10
1644205220000|2022-02-07 03:40:20|15786.82|15666.82|15782.98|15662.98|15787.11|15667.11|15782.98|15662.98|10
1644205230000|2022-02-07 03:40:30|15782.53|15662.53|15783.53|15663.53|15783.53|15663.53|15781.9|15661.9|10
1644205240000|2022-02-07 03:40:40|15784.31|15664.31|15787.28|15667.28|15787.86|15667.86|15784.31|15664.31|9
1644205250000|2022-02-07 03:40:50|15786.77|15666.77|15785.02|15665.02|15786.77|15666.77|15784.71|15664.71|10
1644205260000|2022-02-07 03:41:00|15785.22|15665.22|15786.18|15666.18|15786.61|15666.61|15785.22|15665.22|10
1644205270000|2022-02-07 03:41:10|15786.38|15666.38|15789.98|15669.98|15789.98|15669.98|15786.37|15666.37|10
1644205280000|2022-02-07 03:41:20|15790.88|15670.88|15791.49|15671.49|15791.91|15671.91|15790.68|15670.68|10
1644205290000|2022-02-07 03:41:30|15791.98|15671.98|15800.9|15680.9|15800.9|15680.9|15791.98|15671.98|10
1644205300000|2022-02-07 03:41:40|15802.14|15682.14|15807.87|15687.87|15807.89|15687.89|15802.14|15682.14|10
1644205310000|2022-02-07 03:41:50|15810.39|15690.39|15811.86|15691.86|15811.86|15691.86|15810.39|15690.39|10
1644205320000|2022-02-07 03:42:00|15811.27|15691.27|15811.22|15691.22|15813.5|15693.5|15811.22|15691.22|10
1644205330000|2022-02-07 03:42:10|15810.13|15690.13|15811.93|15691.93|15811.93|15691.93|15809.22|15689.22|10
1644205340000|2022-02-07 03:42:20|15811.88|15691.88|15809.77|15689.77|15811.88|15691.88|15809.69|15689.69|9
1644205350000|2022-02-07 03:42:30|15807.33|15687.33|15805.45|15685.45|15808.19|15688.19|15805.45|15685.45|10
1644205360000|2022-02-07 03:42:40|15804.53|15684.53|15803.96|15683.96|15804.62|15684.62|15803.96|15683.96|9
1644205370000|2022-02-07 03:42:50|15803.79|15683.79|15802.6|15682.6|15804.79|15684.79|15802.6|15682.6|10
1644205380000|2022-02-07 03:43:00|15803.18|15683.18|15804.39|15684.39|15804.91|15684.91|15803.18|15683.18|9
1644205390000|2022-02-07 03:43:10|15804.04|15684.04|15804.24|15684.24|15805.14|15685.14|15804.04|15684.04|9
1644205400000|2022-02-07 03:43:20|15804.01|15684.01|15804.25|15684.25|15804.49|15684.49|15803.87|15683.87|9
1644205410000|2022-02-07 03:43:30|15804.26|15684.26|15801.11|15681.11|15804.36|15684.36|15800.93|15680.93|10
1644205420000|2022-02-07 03:43:40|15801.03|15681.03|15800.08|15680.08|15801.03|15681.03|15800.08|15680.08|10
1644205430000|2022-02-07 03:43:50|15799.92|15679.92|15799.73|15679.73|15800.72|15680.72|15799.5|15679.5|10
1644205440000|2022-02-07 03:44:00|15799.78|15679.78|15797.7|15677.7|15799.78|15679.78|15797.14|15677.14|10
1644205450000|2022-02-07 03:44:10|15797.93|15677.93|15797.67|15677.67|15799.21|15679.21|15797.67|15677.67|10
1644205460000|2022-02-07 03:44:20|15797.44|15677.44|15795.51|15675.51|15797.44|15677.44|15795.51|15675.51|10
1644205470000|2022-02-07 03:44:30|15795.43|15675.43|15790.62|15670.62|15795.43|15675.43|15790.62|15670.62|10
1644205480000|2022-02-07 03:44:40|15790.5|15670.5|15784.98|15664.98|15790.5|15670.5|15784.98|15664.98|10
1644205490000|2022-02-07 03:44:50|15783.93|15663.93|15776.9|15656.9|15783.93|15663.93|15776.9|15656.9|10
1644205500000|2022-02-07 03:45:00|15776.44|15656.44|15774.77|15654.77|15776.44|15656.44|15774.08|15654.08|10
1644205510000|2022-02-07 03:45:10|15775.51|15655.51|15780.51|15660.51|15780.51|15660.51|15775.51|15655.51|10
1644205520000|2022-02-07 03:45:20|15780.15|15660.15|15776.02|15656.02|15780.15|15660.15|15776.02|15656.02|9
1644205530000|2022-02-07 03:45:30|15776.06|15656.06|15771.4|15651.4|15776.06|15656.06|15771.4|15651.4|10
1644205540000|2022-02-07 03:45:40|15770.88|15650.88|15769.23|15649.23|15771.17|15651.17|15769.23|15649.23|10
1644205550000|2022-02-07 03:45:50|15769|15649|15767.26|15647.26|15769|15649|15766.29|15646.29|10
1644205560000|2022-02-07 03:46:00|15766.91|15646.91|15766.58|15646.58|15766.91|15646.91|15766.23|15646.23|10
1644205570000|2022-02-07 03:46:10|15766.53|15646.53|15766.56|15646.56|15767|15647|15766.21|15646.21|10
1644205580000|2022-02-07 03:46:20|15767.32|15647.32|15767.53|15647.53|15767.53|15647.53|15765.93|15645.93|10
1644205590000|2022-02-07 03:46:30|15767.63|15647.63|15767.46|15647.46|15768.28|15648.28|15767.05|15647.05|9
1644205600000|2022-02-07 03:46:40|15767.53|15647.53|15765.73|15645.73|15767.54|15647.54|15765.71|15645.71|9
1644205610000|2022-02-07 03:46:50|15765.96|15645.96|15765.67|15645.67|15765.96|15645.96|15765.29|15645.29|9
1644205620000|2022-02-07 03:47:00|15765.16|15645.16|15765.87|15645.87|15765.91|15645.91|15764.99|15644.99|9
1644205630000|2022-02-07 03:47:10|15765.8|15645.8|15764.39|15644.39|15766.04|15646.04|15764.39|15644.39|10
1644205640000|2022-02-07 03:47:20|15764.62|15644.62|15763.6|15643.6|15764.62|15644.62|15763.51|15643.51|9
1644205650000|2022-02-07 03:47:30|15763.62|15643.62|15763.95|15643.95|15764.02|15644.02|15763.58|15643.58|10
1644205660000|2022-02-07 03:47:40|15763.76|15643.76|15763.07|15643.07|15764.01|15644.01|15763.07|15643.07|10
1644205670000|2022-02-07 03:47:50|15762.58|15642.58|15761.58|15641.58|15762.58|15642.58|15760.94|15640.94|10
1644205680000|2022-02-07 03:48:00|15761.48|15641.48|15758.48|15638.48|15761.48|15641.48|15758.48|15638.48|9
1644205690000|2022-02-07 03:48:10|15757.95|15637.95|15756.58|15636.58|15757.95|15637.95|15755.93|15635.93|10
1644205700000|2022-02-07 03:48:20|15756.69|15636.69|15754.52|15634.52|15756.69|15636.69|15753.41|15633.41|10
1644205710000|2022-02-07 03:48:30|15754.64|15634.64|15754.99|15634.99|15756.15|15636.15|15754.64|15634.64|10
1644205720000|2022-02-07 03:48:40|15754.98|15634.98|15755.19|15635.19|15756.02|15636.02|15754.62|15634.62|10
1644205730000|2022-02-07 03:48:50|15755.05|15635.05|15752.38|15632.38|15755.05|15635.05|15752.38|15632.38|10
1644205740000|2022-02-07 03:49:00|15751.79|15631.79|15753.81|15633.81|15753.81|15633.81|15751.79|15631.79|10
1644205750000|2022-02-07 03:49:10|15755.29|15635.29|15756.79|15636.79|15756.79|15636.79|15755.29|15635.29|10
1644205760000|2022-02-07 03:49:20|15757.12|15637.12|15756.65|15636.65|15757.85|15637.85|15756.54|15636.54|10
1644205770000|2022-02-07 03:49:30|15756.62|15636.62|15757.8|15637.8|15757.82|15637.82|15756.3|15636.3|9
1644205780000|2022-02-07 03:49:40|15757.18|15637.18|15753.47|15633.47|15757.19|15637.19|15753.47|15633.47|10
1644205790000|2022-02-07 03:49:50|15753.17|15633.17|15755.08|15635.08|15755.63|15635.63|15753.06|15633.06|10
1644205800000|2022-02-07 03:50:00|15755.21|15635.21|15757.97|15637.97|15757.97|15637.97|15755.01|15635.01|10
1644205810000|2022-02-07 03:50:10|15758.09|15638.09|15759.73|15639.73|15759.73|15639.73|15757.53|15637.53|9
1644205820000|2022-02-07 03:50:20|15760.26|15640.26|15764.58|15644.58|15764.82|15644.82|15760.26|15640.26|9
1644205830000|2022-02-07 03:50:30|15764.31|15644.31|15767.49|15647.49|15767.49|15647.49|15764.31|15644.31|10
1644205840000|2022-02-07 03:50:40|15767.63|15647.63|15767.86|15647.86|15767.86|15647.86|15766.56|15646.56|8
1644205850000|2022-02-07 03:50:50|15767.76|15647.76|15769.84|15649.84|15769.84|15649.84|15767.76|15647.76|10
1644205860000|2022-02-07 03:51:00|15770.04|15650.04|15774.35|15654.35|15774.89|15654.89|15769.99|15649.99|10
1644205870000|2022-02-07 03:51:10|15774.57|15654.57|15772.45|15652.45|15774.81|15654.81|15771.79|15651.79|10
1644205880000|2022-02-07 03:51:20|15772.05|15652.05|15770.99|15650.99|15772.05|15652.05|15770.23|15650.23|10
1644205890000|2022-02-07 03:51:30|15770.8|15650.8|15770.09|15650.09|15770.93|15650.93|15770.07|15650.07|10
1644205900000|2022-02-07 03:51:40|15770.4|15650.4|15773.07|15653.07|15773.26|15653.26|15770.4|15650.4|10
1644205910000|2022-02-07 03:51:50|15773.3|15653.3|15774.58|15654.58|15774.61|15654.61|15772.54|15652.54|10
1644205920000|2022-02-07 03:52:00|15774.67|15654.67|15776.19|15656.19|15776.43|15656.43|15774.67|15654.67|10
1644205930000|2022-02-07 03:52:10|15776.36|15656.36|15777.31|15657.31|15777.31|15657.31|15776.36|15656.36|8
1644205940000|2022-02-07 03:52:20|15777.09|15657.09|15775.41|15655.41|15777.11|15657.11|15775.41|15655.41|10
1644205950000|2022-02-07 03:52:30|15773.82|15653.82|15771.12|15651.12|15773.82|15653.82|15770.92|15650.92|10
1644205960000|2022-02-07 03:52:40|15771.71|15651.71|15776.56|15656.56|15776.56|15656.56|15771.49|15651.49|10
1644205970000|2022-02-07 03:52:50|15776.94|15656.94|15780.84|15660.84|15781.13|15661.13|15776.94|15656.94|10
1644205980000|2022-02-07 03:53:00|15781.13|15661.13|15781.25|15661.25|15781.67|15661.67|15780.59|15660.59|10
1644205990000|2022-02-07 03:53:10|15781.68|15661.68|15781.59|15661.59|15781.84|15661.84|15781.12|15661.12|10
1644206000000|2022-02-07 03:53:20|15781.56|15661.56|15781.82|15661.82|15782.86|15662.86|15781.19|15661.19|10
1644206010000|2022-02-07 03:53:30|15781.59|15661.59|15781.24|15661.24|15782.17|15662.17|15781.24|15661.24|9
1644206020000|2022-02-07 03:53:40|15781.19|15661.19|15781.07|15661.07|15781.95|15661.95|15780.89|15660.89|10
1644206030000|2022-02-07 03:53:50|15780.7|15660.7|15779.46|15659.46|15780.7|15660.7|15777.97|15657.97|10
1644206040000|2022-02-07 03:54:00|15783.78|15663.78|15799.69|15679.69|15799.69|15679.69|15783.78|15663.78|10
1644206050000|2022-02-07 03:54:10|15800.05|15680.05|15797.66|15677.66|15800.05|15680.05|15797.66|15677.66|10
1644206060000|2022-02-07 03:54:20|15796.82|15676.82|15795.28|15675.28|15796.82|15676.82|15794.58|15674.58|10
1644206070000|2022-02-07 03:54:30|15795.38|15675.38|15797.17|15677.17|15797.17|15677.17|15795.38|15675.38|10
1644206080000|2022-02-07 03:54:40|15796.7|15676.7|15797.84|15677.84|15797.84|15677.84|15796.38|15676.38|9
1644206090000|2022-02-07 03:54:50|15797.5|15677.5|15800.62|15680.62|15800.62|15680.62|15797.5|15677.5|10
1644206100000|2022-02-07 03:55:00|15800.42|15680.42|15797.27|15677.27|15800.42|15680.42|15797.27|15677.27|10
1644206110000|2022-02-07 03:55:10|15796.94|15676.94|15792.85|15672.85|15796.94|15676.94|15792.85|15672.85|10
1644206120000|2022-02-07 03:55:20|15792.92|15672.92|15794.36|15674.36|15794.36|15674.36|15792.64|15672.64|10
1644206130000|2022-02-07 03:55:30|15794.2|15674.2|15797.15|15677.15|15797.56|15677.56|15794.2|15674.2|10
1644206140000|2022-02-07 03:55:40|15797.92|15677.92|15801.26|15681.26|15801.26|15681.26|15797.92|15677.92|10
1644206150000|2022-02-07 03:55:50|15800.93|15680.93|15803.51|15683.51|15803.75|15683.75|15800.93|15680.93|10
1644206160000|2022-02-07 03:56:00|15803.55|15683.55|15808.14|15688.14|15808.14|15688.14|15803.54|15683.54|10
1644206170000|2022-02-07 03:56:10|15808.35|15688.35|15810.05|15690.05|15810.28|15690.28|15808.35|15688.35|10
1644206180000|2022-02-07 03:56:20|15811.05|15691.05|15816.03|15696.03|15816.03|15696.03|15811.05|15691.05|10
1644206190000|2022-02-07 03:56:30|15815.81|15695.81|15816.6|15696.6|15816.64|15696.64|15815.25|15695.25|10
1644206200000|2022-02-07 03:56:40|15816.82|15696.82|15815.7|15695.7|15816.85|15696.85|15815.7|15695.7|10
1644206210000|2022-02-07 03:56:50|15815.1|15695.1|15814.88|15694.88|15815.97|15695.97|15814.18|15694.18|10
1644206220000|2022-02-07 03:57:00|15814.82|15694.82|15813.19|15693.19|15814.82|15694.82|15812.68|15692.68|10
1644206230000|2022-02-07 03:57:10|15813.14|15693.14|15810.73|15690.73|15813.14|15693.14|15810.42|15690.42|10
1644206240000|2022-02-07 03:57:20|15810.94|15690.94|15813.34|15693.34|15813.6|15693.6|15810.6|15690.6|10
1644206250000|2022-02-07 03:57:30|15813.72|15693.72|15817.04|15697.04|15817.27|15697.27|15813.38|15693.38|10
1644206260000|2022-02-07 03:57:40|15817.1|15697.1|15817.25|15697.25|15817.78|15697.78|15817.06|15697.06|10
1644206270000|2022-02-07 03:57:50|15817.47|15697.47|15819.56|15699.56|15819.6|15699.6|15817.36|15697.36|10
1644206280000|2022-02-07 03:58:00|15819.91|15699.91|15819.45|15699.45|15820.6|15700.6|15818.92|15698.92|10
1644206290000|2022-02-07 03:58:10|15820.63|15700.63|15817.75|15697.75|15820.63|15700.63|15817.75|15697.75|10
1644206300000|2022-02-07 03:58:20|15817.34|15697.34|15815.73|15695.73|15817.34|15697.34|15815.73|15695.73|10
1644206310000|2022-02-07 03:58:30|15816.1|15696.1|15817.01|15697.01|15817.01|15697.01|15815.9|15695.9|10
1644206320000|2022-02-07 03:58:40|15817.45|15697.45|15815.53|15695.53|15817.45|15697.45|15815.41|15695.41|10
1644206330000|2022-02-07 03:58:50|15815.7|15695.7|15816.31|15696.31|15816.88|15696.88|15815.7|15695.7|10
1644206340000|2022-02-07 03:59:00|15816.23|15696.23|15816.72|15696.72|15816.83|15696.83|15816.2|15696.2|10
1644206350000|2022-02-07 03:59:10|15816.25|15696.25|15816.57|15696.57|15818.13|15698.13|15815.88|15695.88|10
1644206360000|2022-02-07 03:59:20|15816.59|15696.59|15815.47|15695.47|15816.59|15696.59|15815.32|15695.32|9
1644206370000|2022-02-07 03:59:30|15815.71|15695.71|15814.56|15694.56|15815.87|15695.87|15814.56|15694.56|9
1644206380000|2022-02-07 03:59:40|15814.28|15694.28|15812.21|15692.21|15814.54|15694.54|15812.21|15692.21|10
1644206390000|2022-02-07 03:59:50|15812.1|15692.1|15807.11|15687.11|15812.1|15692.1|15807.11|15687.11|10
1644206400000|2022-02-07 04:00:00|15806.4|15686.4|15801.11|15681.11|15806.4|15686.4|15800.19|15680.19|10
1644206410000|2022-02-07 04:00:10|15800.23|15680.23|15798.2|15678.2|15800.25|15680.25|15798.2|15678.2|10
1644206420000|2022-02-07 04:00:20|15798.74|15678.74|15795.97|15675.97|15798.74|15678.74|15795.97|15675.97|10
1644206430000|2022-02-07 04:00:30|15795.81|15675.81|15791.86|15671.86|15795.81|15675.81|15791.86|15671.86|10
1644206440000|2022-02-07 04:00:40|15791.11|15671.11|15787.02|15667.02|15791.16|15671.16|15787.02|15667.02|10
1644206450000|2022-02-07 04:00:50|15786.73|15666.73|15786.11|15666.11|15786.99|15666.99|15784.37|15664.37|10
1644206460000|2022-02-07 04:01:00|15786.69|15666.69|15792.41|15672.41|15792.41|15672.41|15786.69|15666.69|10
1644206470000|2022-02-07 04:01:10|15792.07|15672.07|15795.48|15675.48|15795.48|15675.48|15792.07|15672.07|10
1644206480000|2022-02-07 04:01:20|15796.04|15676.04|15796.6|15676.6|15797.26|15677.26|15795.3|15675.3|10
1644206490000|2022-02-07 04:01:30|15795.93|15675.93|15791.82|15671.82|15795.93|15675.93|15791.82|15671.82|10
1644206500000|2022-02-07 04:01:40|15791.72|15671.72|15790.38|15670.38|15791.72|15671.72|15789.89|15669.89|10
1644206510000|2022-02-07 04:01:50|15791.52|15671.52|15793.29|15673.29|15793.29|15673.29|15791.52|15671.52|10
1644206520000|2022-02-07 04:02:00|15793.55|15673.55|15795.26|15675.26|15795.26|15675.26|15793.55|15673.55|9
1644206530000|2022-02-07 04:02:10|15796.08|15676.08|15807.04|15687.04|15807.04|15687.04|15796.08|15676.08|10
1644206540000|2022-02-07 04:02:20|15807.55|15687.55|15817.76|15697.76|15817.76|15697.76|15807.55|15687.55|10
1644206550000|2022-02-07 04:02:30|15817.15|15697.15|15815.33|15695.33|15817.98|15697.98|15815.09|15695.09|9
1644206560000|2022-02-07 04:02:40|15815.32|15695.32|15813.27|15693.27|15815.32|15695.32|15813.2|15693.2|10
1644206570000|2022-02-07 04:02:50|15812.64|15692.64|15810.51|15690.51|15812.64|15692.64|15810.51|15690.51|9
1644206580000|2022-02-07 04:03:00|15810.63|15690.63|15808.26|15688.26|15810.63|15690.63|15808.23|15688.23|9
1644206590000|2022-02-07 04:03:10|15808.22|15688.22|15802.82|15682.82|15808.22|15688.22|15802.82|15682.82|10
1644206600000|2022-02-07 04:03:20|15802.76|15682.76|15799.58|15679.58|15802.76|15682.76|15799.58|15679.58|10
1644206610000|2022-02-07 04:03:30|15799.08|15679.08|15792.14|15672.14|15799.08|15679.08|15792.14|15672.14|10
1644206620000|2022-02-07 04:03:40|15791.91|15671.91|15788.93|15668.93|15791.91|15671.91|15788.93|15668.93|10
1644206630000|2022-02-07 04:03:50|15788.97|15668.97|15785.98|15665.98|15788.97|15668.97|15785.98|15665.98|9
1644206640000|2022-02-07 04:04:00|15785.07|15665.07|15782.6|15662.6|15785.07|15665.07|15782.6|15662.6|10
1644206650000|2022-02-07 04:04:10|15781.84|15661.84|15780.2|15660.2|15782.22|15662.22|15779.43|15659.43|10
1644206660000|2022-02-07 04:04:20|15780.25|15660.25|15778.01|15658.01|15780.25|15660.25|15778.01|15658.01|9
1644206670000|2022-02-07 04:04:30|15777.48|15657.48|15772.33|15652.33|15777.48|15657.48|15772.33|15652.33|10
1644206680000|2022-02-07 04:04:40|15772.39|15652.39|15772.25|15652.25|15772.89|15652.89|15772|15652|10
1644206690000|2022-02-07 04:04:50|15772.06|15652.06|15773.27|15653.27|15773.65|15653.65|15771.35|15651.35|10
1644206700000|2022-02-07 04:05:00|15773.18|15653.18|15768.9|15648.9|15773.18|15653.18|15768.9|15648.9|10
1644206710000|2022-02-07 04:05:10|15768.63|15648.63|15765.34|15645.34|15768.63|15648.63|15765.29|15645.29|10
1644206720000|2022-02-07 04:05:20|15764.67|15644.67|15761.98|15641.98|15764.67|15644.67|15761.98|15641.98|10
1644206730000|2022-02-07 04:05:30|15761.6|15641.6|15759.34|15639.34|15761.6|15641.6|15759.34|15639.34|9
1644206740000|2022-02-07 04:05:40|15758.75|15638.75|15749.32|15629.32|15758.75|15638.75|15749.32|15629.32|10
1644206750000|2022-02-07 04:05:50|15748.72|15628.72|15743.35|15623.35|15748.81|15628.81|15743.35|15623.35|10
1644206760000|2022-02-07 04:06:00|15743.06|15623.06|15741.83|15621.83|15743.06|15623.06|15741.83|15621.83|10
1644206770000|2022-02-07 04:06:10|15741.82|15621.82|15741.98|15621.98|15742.51|15622.51|15741.55|15621.55|10
1644206780000|2022-02-07 04:06:20|15741.94|15621.94|15742.25|15622.25|15742.25|15622.25|15741.59|15621.59|10
1644206790000|2022-02-07 04:06:30|15742.78|15622.78|15744.8|15624.8|15744.8|15624.8|15742.78|15622.78|10
1644206800000|2022-02-07 04:06:40|15745.1|15625.1|15748.32|15628.32|15748.32|15628.32|15744.99|15624.99|10
1644206810000|2022-02-07 04:06:50|15748.88|15628.88|15750.51|15630.51|15750.67|15630.67|15748.31|15628.31|10
1644206820000|2022-02-07 04:07:00|15749.81|15629.81|15748.21|15628.21|15750.25|15630.25|15748.21|15628.21|10
1644206830000|2022-02-07 04:07:10|15748.25|15628.25|15750.31|15630.31|15750.31|15630.31|15747.94|15627.94|10
1644206840000|2022-02-07 04:07:20|15750.54|15630.54|15752|15632|15752|15632|15750.34|15630.34|8
1644206850000|2022-02-07 04:07:30|15752.18|15632.18|15752.4|15632.4|15752.4|15632.4|15751.72|15631.72|10
1644206860000|2022-02-07 04:07:40|15753.67|15633.67|15754.84|15634.84|15754.84|15634.84|15753.67|15633.67|10
1644206870000|2022-02-07 04:07:50|15755.05|15635.05|15757.45|15637.45|15757.45|15637.45|15754.85|15634.85|10
1644206880000|2022-02-07 04:08:00|15757.25|15637.25|15759.41|15639.41|15759.41|15639.41|15757.25|15637.25|10
1644206890000|2022-02-07 04:08:10|15758.79|15638.79|15756.67|15636.67|15759.66|15639.66|15756.67|15636.67|10
1644206900000|2022-02-07 04:08:20|15755.59|15635.59|15754.71|15634.71|15755.59|15635.59|15754.18|15634.18|10
1644206910000|2022-02-07 04:08:30|15754.6|15634.6|15754.53|15634.53|15754.73|15634.73|15754.26|15634.26|10
1644206920000|2022-02-07 04:08:40|15754.69|15634.69|15754.99|15634.99|15755.45|15635.45|15754.69|15634.69|8
1644206930000|2022-02-07 04:08:50|15754.52|15634.52|15752.45|15632.45|15754.52|15634.52|15752.38|15632.38|10
1644206940000|2022-02-07 04:09:00|15751.77|15631.77|15748.74|15628.74|15751.77|15631.77|15748.74|15628.74|10
1644206950000|2022-02-07 04:09:10|15747.85|15627.85|15746.17|15626.17|15747.85|15627.85|15746.17|15626.17|10
1644206960000|2022-02-07 04:09:20|15745.92|15625.92|15741.6|15621.6|15745.92|15625.92|15741.6|15621.6|10
1644206970000|2022-02-07 04:09:30|15742.35|15622.35|15739.39|15619.39|15742.35|15622.35|15739.39|15619.39|10
1644206980000|2022-02-07 04:09:40|15739.08|15619.08|15736.37|15616.37|15739.08|15619.08|15736.37|15616.37|10
1644206990000|2022-02-07 04:09:50|15736.2|15616.2|15734.17|15614.17|15736.2|15616.2|15734.17|15614.17|9
1644207000000|2022-02-07 04:10:00|15733.94|15613.94|15731.89|15611.89|15733.94|15613.94|15731.04|15611.04|10
1644207010000|2022-02-07 04:10:10|15731.71|15611.71|15729.53|15609.53|15731.71|15611.71|15729.53|15609.53|10
1644207020000|2022-02-07 04:10:20|15729.83|15609.83|15729.04|15609.04|15730.23|15610.23|15728.8|15608.8|10
1644207030000|2022-02-07 04:10:30|15729.18|15609.18|15731.92|15611.92|15731.98|15611.98|15729.18|15609.18|10
1644207040000|2022-02-07 04:10:40|15732.85|15612.85|15737.6|15617.6|15737.6|15617.6|15732.85|15612.85|10
1644207050000|2022-02-07 04:10:50|15739.42|15619.42|15744.29|15624.29|15744.49|15624.49|15739.42|15619.42|10
1644207060000|2022-02-07 04:11:00|15744.11|15624.11|15737.82|15617.82|15744.11|15624.11|15737.82|15617.82|10
1644207070000|2022-02-07 04:11:10|15736.91|15616.91|15735.36|15615.36|15736.91|15616.91|15735.34|15615.34|10
1644207080000|2022-02-07 04:11:20|15735.99|15615.99|15734.43|15614.43|15735.99|15615.99|15734.43|15614.43|10
1644207090000|2022-02-07 04:11:30|15733.77|15613.77|15732.02|15612.02|15733.77|15613.77|15731.66|15611.66|10
1644207100000|2022-02-07 04:11:40|15732.19|15612.19|15732.94|15612.94|15733.7|15613.7|15732.19|15612.19|10
1644207110000|2022-02-07 04:11:50|15733.09|15613.09|15732.43|15612.43|15733.09|15613.09|15732.3|15612.3|10
1644207120000|2022-02-07 04:12:00|15731.55|15611.55|15730.76|15610.76|15731.64|15611.64|15730.49|15610.49|10
1644207130000|2022-02-07 04:12:10|15730.84|15610.84|15730.58|15610.58|15730.84|15610.84|15729.35|15609.35|10
1644207140000|2022-02-07 04:12:20|15730.53|15610.53|15729.25|15609.25|15730.53|15610.53|15729.02|15609.02|10
1644207150000|2022-02-07 04:12:30|15729.34|15609.34|15729.41|15609.41|15730.03|15610.03|15729.34|15609.34|9
1644207160000|2022-02-07 04:12:40|15729.38|15609.38|15730.16|15610.16|15730.16|15610.16|15729.36|15609.36|9
1644207170000|2022-02-07 04:12:50|15730.24|15610.24|15731.24|15611.24|15731.58|15611.58|15730.21|15610.21|10
1644207180000|2022-02-07 04:13:00|15731.26|15611.26|15731.5|15611.5|15731.5|15611.5|15730.94|15610.94|9
1644207190000|2022-02-07 04:13:10|15731.43|15611.43|15729.67|15609.67|15731.43|15611.43|15729.67|15609.67|10
1644207200000|2022-02-07 04:13:20|15729.62|15609.62|15731.23|15611.23|15731.23|15611.23|15729.62|15609.62|9
1644207210000|2022-02-07 04:13:30|15729.98|15609.98|15728.89|15608.89|15729.98|15609.98|15728.89|15608.89|9
1644207220000|2022-02-07 04:13:40|15729.19|15609.19|15727.69|15607.69|15729.19|15609.19|15727.63|15607.63|10
1644207230000|2022-02-07 04:13:50|15727.7|15607.7|15728.84|15608.84|15728.93|15608.93|15727.7|15607.7|10
1644207240000|2022-02-07 04:14:00|15729.49|15609.49|15732.87|15612.87|15732.87|15612.87|15729.49|15609.49|10
1644207250000|2022-02-07 04:14:10|15732.94|15612.94|15736.24|15616.24|15736.24|15616.24|15732.94|15612.94|10
1644207260000|2022-02-07 04:14:20|15736.36|15616.36|15739.76|15619.76|15739.76|15619.76|15736.36|15616.36|10
1644207270000|2022-02-07 04:14:30|15739.75|15619.75|15734.58|15614.58|15739.75|15619.75|15734.58|15614.58|10
1644207280000|2022-02-07 04:14:40|15733.81|15613.81|15733.32|15613.32|15733.81|15613.81|15732.37|15612.37|10
1644207290000|2022-02-07 04:14:50|15733.18|15613.18|15734.61|15614.61|15735.38|15615.38|15732.62|15612.62|10
1644207300000|2022-02-07 04:15:00|15734.24|15614.24|15735.5|15615.5|15735.5|15615.5|15733.59|15613.59|10
1644207310000|2022-02-07 04:15:10|15735.4|15615.4|15737.78|15617.78|15737.78|15617.78|15735.4|15615.4|10
1644207320000|2022-02-07 04:15:20|15738.27|15618.27|15744.13|15624.13|15744.13|15624.13|15738.27|15618.27|10
1644207330000|2022-02-07 04:15:30|15744.78|15624.78|15748.1|15628.1|15748.1|15628.1|15744.78|15624.78|10
1644207340000|2022-02-07 04:15:40|15749.36|15629.36|15752.07|15632.07|15752.07|15632.07|15749.36|15629.36|9
1644207350000|2022-02-07 04:15:50|15751.98|15631.98|15754.53|15634.53|15754.53|15634.53|15751.98|15631.98|10
1644207360000|2022-02-07 04:16:00|15754.49|15634.49|15756.2|15636.2|15756.2|15636.2|15754.49|15634.49|10
1644207370000|2022-02-07 04:16:10|15755.21|15635.21|15755.55|15635.55|15755.81|15635.81|15754.99|15634.99|10
1644207380000|2022-02-07 04:16:20|15755.64|15635.64|15755.71|15635.71|15755.93|15635.93|15754.85|15634.85|10
1644207390000|2022-02-07 04:16:30|15756.02|15636.02|15756.76|15636.76|15756.76|15636.76|15755.69|15635.69|10
1644207400000|2022-02-07 04:16:40|15756.88|15636.88|15764.07|15644.07|15764.07|15644.07|15756.88|15636.88|10
1644207410000|2022-02-07 04:16:50|15764.19|15644.19|15772.87|15652.87|15772.91|15652.91|15764.19|15644.19|10
1644207420000|2022-02-07 04:17:00|15774.55|15654.55|15780.08|15660.08|15780.08|15660.08|15774.55|15654.55|10
1644207430000|2022-02-07 04:17:10|15780.31|15660.31|15779.16|15659.16|15780.31|15660.31|15778.86|15658.86|10
1644207440000|2022-02-07 04:17:20|15778.62|15658.62|15779.13|15659.13|15779.13|15659.13|15778.22|15658.22|10
1644207450000|2022-02-07 04:17:30|15779.68|15659.68|15779.04|15659.04|15779.68|15659.68|15778.89|15658.89|10
1644207460000|2022-02-07 04:17:40|15778.5|15658.5|15778.7|15658.7|15778.95|15658.95|15778.07|15658.07|10
1644207470000|2022-02-07 04:17:50|15778.67|15658.67|15776.55|15656.55|15778.67|15658.67|15776.55|15656.55|10
1644207480000|2022-02-07 04:18:00|15777.24|15657.24|15777.82|15657.82|15778.64|15658.64|15777.24|15657.24|10
1644207490000|2022-02-07 04:18:10|15777.85|15657.85|15776.35|15656.35|15777.95|15657.95|15776.3|15656.3|10
1644207500000|2022-02-07 04:18:20|15776.31|15656.31|15774.75|15654.75|15776.31|15656.31|15774.36|15654.36|10
1644207510000|2022-02-07 04:18:30|15774.38|15654.38|15775|15655|15775.01|15655.01|15774.21|15654.21|9
1644207520000|2022-02-07 04:18:40|15774.56|15654.56|15775.51|15655.51|15775.66|15655.66|15774.33|15654.33|10
1644207530000|2022-02-07 04:18:50|15775.5|15655.5|15777.2|15657.2|15777.2|15657.2|15775.5|15655.5|10
1644207540000|2022-02-07 04:19:00|15777.11|15657.11|15780.27|15660.27|15780.62|15660.62|15777.11|15657.11|8
1644207550000|2022-02-07 04:19:10|15780.38|15660.38|15780.52|15660.52|15781.4|15661.4|15780.38|15660.38|10
1644207560000|2022-02-07 04:19:20|15780.1|15660.1|15779.92|15659.92|15780.1|15660.1|15778.44|15658.44|10
1644207570000|2022-02-07 04:19:30|15779.63|15659.63|15780.15|15660.15|15780.99|15660.99|15779.63|15659.63|9
1644207580000|2022-02-07 04:19:40|15780.95|15660.95|15781.62|15661.62|15782.1|15662.1|15780.92|15660.92|10
1644207590000|2022-02-07 04:19:50|15781.77|15661.77|15783.45|15663.45|15783.45|15663.45|15781.32|15661.32|10
1644207600000|2022-02-07 04:20:00|15783.31|15663.31|15783.71|15663.71|15784.08|15664.08|15783.31|15663.31|10
1644207610000|2022-02-07 04:20:10|15784.09|15664.09|15785.15|15665.15|15785.15|15665.15|15783.95|15663.95|10
1644207620000|2022-02-07 04:20:20|15784.82|15664.82|15785.59|15665.59|15786.35|15666.35|15784.82|15664.82|10
1644207630000|2022-02-07 04:20:30|15785.88|15665.88|15784.25|15664.25|15785.92|15665.92|15784.25|15664.25|10
1644207640000|2022-02-07 04:20:40|15784.15|15664.15|15783.54|15663.54|15784.15|15664.15|15783.54|15663.54|10
1644207650000|2022-02-07 04:20:50|15783.38|15663.38|15783.45|15663.45|15784.48|15664.48|15783.21|15663.21|10
1644207660000|2022-02-07 04:21:00|15783.35|15663.35|15783.21|15663.21|15783.8|15663.8|15783.06|15663.06|10
1644207670000|2022-02-07 04:21:10|15783.23|15663.23|15783.35|15663.35|15783.83|15663.83|15783.23|15663.23|10
1644207680000|2022-02-07 04:21:20|15783.4|15663.4|15784.25|15664.25|15784.25|15664.25|15783.38|15663.38|9
1644207690000|2022-02-07 04:21:30|15784.14|15664.14|15785.37|15665.37|15785.37|15665.37|15783.75|15663.75|9
1644207700000|2022-02-07 04:21:40|15786.15|15666.15|15791.19|15671.19|15791.19|15671.19|15786.07|15666.07|10
1644207710000|2022-02-07 04:21:50|15792.09|15672.09|15800.19|15680.19|15800.19|15680.19|15792.09|15672.09|10
1644207720000|2022-02-07 04:22:00|15804.49|15684.49|15817.29|15697.29|15817.29|15697.29|15804.49|15684.49|10
1644207730000|2022-02-07 04:22:10|15818.25|15698.25|15828.36|15708.36|15828.94|15708.94|15818.25|15698.25|10
1644207740000|2022-02-07 04:22:20|15828.09|15708.09|15821.79|15701.79|15828.44|15708.44|15821.65|15701.65|10
1644207750000|2022-02-07 04:22:30|15821.63|15701.63|15814.27|15694.27|15821.63|15701.63|15813.82|15693.82|10
1644207760000|2022-02-07 04:22:40|15814.72|15694.72|15818.06|15698.06|15818.06|15698.06|15814.57|15694.57|10
1644207770000|2022-02-07 04:22:50|15818.21|15698.21|15816.31|15696.31|15818.47|15698.47|15816.12|15696.12|10
1644207780000|2022-02-07 04:23:00|15815.91|15695.91|15818.27|15698.27|15818.27|15698.27|15815.79|15695.79|10
1644207790000|2022-02-07 04:23:10|15818.26|15698.26|15825.99|15705.99|15825.99|15705.99|15818.26|15698.26|10
1644207800000|2022-02-07 04:23:20|15826.98|15706.98|15828.84|15708.84|15829|15709|15826.7|15706.7|9
1644207810000|2022-02-07 04:23:30|15828.15|15708.15|15834.01|15714.01|15834.01|15714.01|15828.15|15708.15|10
1644207820000|2022-02-07 04:23:40|15834.84|15714.84|15838.19|15718.19|15838.51|15718.51|15834.84|15714.84|9
1644207830000|2022-02-07 04:23:50|15838.23|15718.23|15837.46|15717.46|15838.38|15718.38|15837.43|15717.43|10
1644207840000|2022-02-07 04:24:00|15837.99|15717.99|15837.62|15717.62|15837.99|15717.99|15836.55|15716.55|10
1644207850000|2022-02-07 04:24:10|15836.54|15716.54|15833.39|15713.39|15836.54|15716.54|15833.39|15713.39|9
1644207860000|2022-02-07 04:24:20|15833.14|15713.14|15833.01|15713.01|15834.64|15714.64|15832.76|15712.76|10
1644207870000|2022-02-07 04:24:30|15833.33|15713.33|15831.7|15711.7|15833.33|15713.33|15831.7|15711.7|9
1644207880000|2022-02-07 04:24:40|15831.58|15711.58|15831.57|15711.57|15831.58|15711.58|15830.51|15710.51|10
1644207890000|2022-02-07 04:24:50|15831.24|15711.24|15830.95|15710.95|15831.24|15711.24|15829.97|15709.97|10
1644207900000|2022-02-07 04:25:00|15831.08|15711.08|15829.54|15709.54|15831.13|15711.13|15829.54|15709.54|10
1644207910000|2022-02-07 04:25:10|15829.57|15709.57|15830.38|15710.38|15830.38|15710.38|15829.49|15709.49|9
1644207920000|2022-02-07 04:25:20|15830.51|15710.51|15831.61|15711.61|15832.13|15712.13|15830.51|15710.51|10
1644207930000|2022-02-07 04:25:30|15831.59|15711.59|15832.34|15712.34|15832.88|15712.88|15831.59|15711.59|10
1644207940000|2022-02-07 04:25:40|15832.07|15712.07|15832.11|15712.11|15832.52|15712.52|15831.6|15711.6|10
1644207950000|2022-02-07 04:25:50|15832.65|15712.65|15832.39|15712.39|15832.8|15712.8|15832.01|15712.01|10
1644207960000|2022-02-07 04:26:00|15831.95|15711.95|15830.96|15710.96|15831.95|15711.95|15830.3|15710.3|9
1644207970000|2022-02-07 04:26:10|15830.65|15710.65|15833.72|15713.72|15833.86|15713.86|15830.51|15710.51|10
1644207980000|2022-02-07 04:26:20|15833.48|15713.48|15835.77|15715.77|15835.77|15715.77|15833.48|15713.48|10
1644207990000|2022-02-07 04:26:30|15835.37|15715.37|15833.18|15713.18|15835.37|15715.37|15833.18|15713.18|9
1644208000000|2022-02-07 04:26:40|15833.19|15713.19|15829.82|15709.82|15833.3|15713.3|15829.82|15709.82|10
1644208010000|2022-02-07 04:26:50|15830.01|15710.01|15823.59|15703.59|15830.01|15710.01|15823.59|15703.59|10
1644208020000|2022-02-07 04:27:00|15822.71|15702.71|15820.32|15700.32|15822.71|15702.71|15820.32|15700.32|9
1644208030000|2022-02-07 04:27:10|15820.29|15700.29|15818.64|15698.64|15820.4|15700.4|15818.64|15698.64|10
1644208040000|2022-02-07 04:27:20|15818.48|15698.48|15819.8|15699.8|15819.8|15699.8|15818.41|15698.41|8
1644208050000|2022-02-07 04:27:30|15820.02|15700.02|15818.51|15698.51|15820.5|15700.5|15818.51|15698.51|10
1644208060000|2022-02-07 04:27:40|15818.2|15698.2|15817.28|15697.28|15818.57|15698.57|15816.69|15696.69|10
1644208070000|2022-02-07 04:27:50|15817.18|15697.18|15814.96|15694.96|15817.23|15697.23|15814.92|15694.92|10
1644208080000|2022-02-07 04:28:00|15814.88|15694.88|15814.03|15694.03|15815.56|15695.56|15814.03|15694.03|10
1644208090000|2022-02-07 04:28:10|15814.07|15694.07|15814.61|15694.61|15815.12|15695.12|15814.07|15694.07|10
1644208100000|2022-02-07 04:28:20|15814.35|15694.35|15816.09|15696.09|15816.09|15696.09|15814.35|15694.35|10
1644208110000|2022-02-07 04:28:30|15816.45|15696.45|15818.67|15698.67|15818.67|15698.67|15816.45|15696.45|10
1644208120000|2022-02-07 04:28:40|15817.46|15697.46|15817.14|15697.14|15818.45|15698.45|15816|15696|10
1644208130000|2022-02-07 04:28:50|15815.74|15695.74|15813.32|15693.32|15815.74|15695.74|15813.21|15693.21|10
1644208140000|2022-02-07 04:29:00|15813.67|15693.67|15819.18|15699.18|15819.18|15699.18|15813.67|15693.67|10
1644208150000|2022-02-07 04:29:10|15820.23|15700.23|15829.08|15709.08|15829.08|15709.08|15820.23|15700.23|10
1644208160000|2022-02-07 04:29:20|15829.39|15709.39|15822.89|15702.89|15829.81|15709.81|15822.89|15702.89|10
1644208170000|2022-02-07 04:29:30|15823.4|15703.4|15821.29|15701.29|15823.4|15703.4|15821.29|15701.29|9
1644208180000|2022-02-07 04:29:40|15821.19|15701.19|15821.87|15701.87|15822.15|15702.15|15821.19|15701.19|10
1644208190000|2022-02-07 04:29:50|15821.82|15701.82|15821.58|15701.58|15822.03|15702.03|15821.38|15701.38|8
1644208200000|2022-02-07 04:30:00|15821.76|15701.76|15823.7|15703.7|15823.7|15703.7|15821.61|15701.61|10
1644208210000|2022-02-07 04:30:10|15823.96|15703.96|15825.89|15705.89|15825.89|15705.89|15823.96|15703.96|10
1644208220000|2022-02-07 04:30:20|15826.03|15706.03|15822.31|15702.31|15826.4|15706.4|15822.25|15702.25|10
1644208230000|2022-02-07 04:30:30|15821.93|15701.93|15813.38|15693.38|15821.93|15701.93|15813.38|15693.38|10
1644208240000|2022-02-07 04:30:40|15811.49|15691.49|15808.21|15688.21|15811.49|15691.49|15808.21|15688.21|8
1644208250000|2022-02-07 04:30:50|15807.88|15687.88|15804.61|15684.61|15807.9|15687.9|15804.16|15684.16|10
1644208260000|2022-02-07 04:31:00|15804.52|15684.52|15805.07|15685.07|15805.07|15685.07|15804.1|15684.1|10
1644208270000|2022-02-07 04:31:10|15804.24|15684.24|15801.86|15681.86|15804.24|15684.24|15801.86|15681.86|10
1644208280000|2022-02-07 04:31:20|15802.17|15682.17|15801.29|15681.29|15802.17|15682.17|15800.78|15680.78|10
1644208290000|2022-02-07 04:31:30|15801.27|15681.27|15800.96|15680.96|15801.71|15681.71|15800.75|15680.75|9
1644208300000|2022-02-07 04:31:40|15801.07|15681.07|15798.59|15678.59|15801.14|15681.14|15798.59|15678.59|10
1644208310000|2022-02-07 04:31:50|15798.34|15678.34|15797.09|15677.09|15798.34|15678.34|15796.75|15676.75|10
1644208320000|2022-02-07 04:32:00|15797.27|15677.27|15798.11|15678.11|15798.11|15678.11|15796.56|15676.56|10
1644208330000|2022-02-07 04:32:10|15798.02|15678.02|15796.25|15676.25|15798.02|15678.02|15796.25|15676.25|10
1644208340000|2022-02-07 04:32:20|15794.15|15674.15|15794.83|15674.83|15794.94|15674.94|15794.15|15674.15|10
1644208350000|2022-02-07 04:32:30|15794.6|15674.6|15794.01|15674.01|15794.6|15674.6|15793.47|15673.47|9
1644208360000|2022-02-07 04:32:40|15794.68|15674.68|15795.14|15675.14|15795.14|15675.14|15794.59|15674.59|10
1644208370000|2022-02-07 04:32:50|15795.23|15675.23|15795.71|15675.71|15796.62|15676.62|15795.23|15675.23|8
1644208380000|2022-02-07 04:33:00|15795.37|15675.37|15799.01|15679.01|15799.01|15679.01|15795.37|15675.37|10
1644208390000|2022-02-07 04:33:10|15799.34|15679.34|15799.48|15679.48|15800.5|15680.5|15799.34|15679.34|10
1644208400000|2022-02-07 04:33:20|15800.61|15680.61|15802.39|15682.39|15802.39|15682.39|15800.45|15680.45|10
1644208410000|2022-02-07 04:33:30|15802.94|15682.94|15803.3|15683.3|15803.81|15683.81|15802.93|15682.93|9
1644208420000|2022-02-07 04:33:40|15803.35|15683.35|15803.2|15683.2|15803.6|15683.6|15803.16|15683.16|10
1644208430000|2022-02-07 04:33:50|15803.84|15683.84|15804.59|15684.59|15805.24|15685.24|15803.84|15683.84|10
1644208440000|2022-02-07 04:34:00|15804.6|15684.6|15803.77|15683.77|15804.79|15684.79|15803.77|15683.77|9
1644208450000|2022-02-07 04:34:10|15803.75|15683.75|15805.75|15685.75|15805.81|15685.81|15803.71|15683.71|10
1644208460000|2022-02-07 04:34:20|15806.31|15686.31|15814.19|15694.19|15814.19|15694.19|15806.31|15686.31|10
1644208470000|2022-02-07 04:34:30|15816.53|15696.53|15818.18|15698.18|15818.18|15698.18|15816.53|15696.53|10
1644208480000|2022-02-07 04:34:40|15818.68|15698.68|15821.09|15701.09|15821.35|15701.35|15818.68|15698.68|10
1644208490000|2022-02-07 04:34:50|15821.23|15701.23|15822.25|15702.25|15822.78|15702.78|15821.23|15701.23|10
1644208500000|2022-02-07 04:35:00|15822.21|15702.21|15822.02|15702.02|15822.45|15702.45|15821.84|15701.84|9
1644208510000|2022-02-07 04:35:10|15821.95|15701.95|15820.42|15700.42|15821.96|15701.96|15820.12|15700.12|10
1644208520000|2022-02-07 04:35:20|15819.75|15699.75|15817.89|15697.89|15819.75|15699.75|15817.89|15697.89|10
1644208530000|2022-02-07 04:35:30|15818.16|15698.16|15817.84|15697.84|15818.34|15698.34|15817.84|15697.84|10
1644208540000|2022-02-07 04:35:40|15817.85|15697.85|15817.21|15697.21|15817.85|15697.85|15817.21|15697.21|10
1644208550000|2022-02-07 04:35:50|15817.3|15697.3|15817.4|15697.4|15817.4|15697.4|15816.64|15696.64|10
1644208560000|2022-02-07 04:36:00|15816.88|15696.88|15814.04|15694.04|15816.88|15696.88|15814.04|15694.04|9
1644208570000|2022-02-07 04:36:10|15813.86|15693.86|15810.14|15690.14|15813.86|15693.86|15810.14|15690.14|10
1644208580000|2022-02-07 04:36:20|15810.04|15690.04|15807.39|15687.39|15810.13|15690.13|15807.39|15687.39|10
1644208590000|2022-02-07 04:36:30|15807.29|15687.29|15807.95|15687.95|15807.95|15687.95|15806.92|15686.92|10
1644208600000|2022-02-07 04:36:40|15808.1|15688.1|15807.92|15687.92|15808.48|15688.48|15807.71|15687.71|10
1644208610000|2022-02-07 04:36:50|15808|15688|15806.56|15686.56|15808.14|15688.14|15806.56|15686.56|10
1644208620000|2022-02-07 04:37:00|15808.2|15688.2|15808.52|15688.52|15808.87|15688.87|15808.2|15688.2|9
1644208630000|2022-02-07 04:37:10|15808.59|15688.59|15809.71|15689.71|15809.93|15689.93|15808.41|15688.41|9
1644208640000|2022-02-07 04:37:20|15809.85|15689.85|15807.61|15687.61|15810.07|15690.07|15807.61|15687.61|10
1644208650000|2022-02-07 04:37:30|15807.62|15687.62|15805.55|15685.55|15807.62|15687.62|15805.55|15685.55|9
1644208660000|2022-02-07 04:37:40|15805.26|15685.26|15804.01|15684.01|15805.26|15685.26|15804.01|15684.01|9
1644208670000|2022-02-07 04:37:50|15803.97|15683.97|15804.95|15684.95|15804.95|15684.95|15803.97|15683.97|9
1644208680000|2022-02-07 04:38:00|15804.89|15684.89|15806.1|15686.1|15806.1|15686.1|15804.89|15684.89|10
1644208690000|2022-02-07 04:38:10|15805.84|15685.84|15806.91|15686.91|15806.98|15686.98|15805.6|15685.6|10
1644208700000|2022-02-07 04:38:20|15806.98|15686.98|15809.8|15689.8|15809.8|15689.8|15806.98|15686.98|9
1644208710000|2022-02-07 04:38:30|15809.54|15689.54|15810.32|15690.32|15810.32|15690.32|15809.54|15689.54|10
1644208720000|2022-02-07 04:38:40|15810.33|15690.33|15811.64|15691.64|15811.74|15691.74|15810.33|15690.33|10
1644208730000|2022-02-07 04:38:50|15811.96|15691.96|15812.35|15692.35|15812.5|15692.5|15811.87|15691.87|8
1644208740000|2022-02-07 04:39:00|15812.23|15692.23|15814.6|15694.6|15814.6|15694.6|15812.23|15692.23|9
1644208750000|2022-02-07 04:39:10|15813.82|15693.82|15816.59|15696.59|15816.83|15696.83|15813.82|15693.82|10
1644208760000|2022-02-07 04:39:20|15816.64|15696.64|15817.65|15697.65|15817.65|15697.65|15816.51|15696.51|10
1644208770000|2022-02-07 04:39:30|15817.66|15697.66|15817.14|15697.14|15817.93|15697.93|15816.99|15696.99|10
1644208780000|2022-02-07 04:39:40|15816.99|15696.99|15818.18|15698.18|15818.18|15698.18|15816.99|15696.99|9
1644208790000|2022-02-07 04:39:50|15818.28|15698.28|15818.37|15698.37|15818.43|15698.43|15818.1|15698.1|10
1644208800000|2022-02-07 04:40:00|15819.3|15699.3|15821.64|15701.64|15821.64|15701.64|15819.3|15699.3|9
1644208810000|2022-02-07 04:40:10|15822.72|15702.72|15823.72|15703.72|15823.73|15703.73|15822.72|15702.72|9
1644208820000|2022-02-07 04:40:20|15823.65|15703.65|15822.7|15702.7|15826.82|15706.82|15822.7|15702.7|10
1644208830000|2022-02-07 04:40:30|15823.63|15703.63|15823.34|15703.34|15824.32|15704.32|15823.34|15703.34|9
1644208840000|2022-02-07 04:40:40|15823.47|15703.47|15823.81|15703.81|15824.55|15704.55|15823.47|15703.47|10
1644208850000|2022-02-07 04:40:50|15823.78|15703.78|15824.2|15704.2|15824.6|15704.6|15823.78|15703.78|9
1644208860000|2022-02-07 04:41:00|15824.38|15704.38|15824.75|15704.75|15824.75|15704.75|15823.65|15703.65|10
1644208870000|2022-02-07 04:41:10|15824.47|15704.47|15825.96|15705.96|15825.96|15705.96|15824.47|15704.47|10
1644208880000|2022-02-07 04:41:20|15825.73|15705.73|15824.89|15704.89|15825.98|15705.98|15824.89|15704.89|9
1644208890000|2022-02-07 04:41:30|15824.77|15704.77|15825.08|15705.08|15826.02|15706.02|15824.19|15704.19|10
1644208900000|2022-02-07 04:41:40|15825.37|15705.37|15826.72|15706.72|15826.89|15706.89|15825.37|15705.37|10
1644208910000|2022-02-07 04:41:50|15827.42|15707.42|15828.24|15708.24|15828.24|15708.24|15827.3|15707.3|9
1644208920000|2022-02-07 04:42:00|15828.1|15708.1|15828.8|15708.8|15828.8|15708.8|15827.94|15707.94|10
1644208930000|2022-02-07 04:42:10|15828.86|15708.86|15830.44|15710.44|15830.44|15710.44|15828.34|15708.34|10
1644208940000|2022-02-07 04:42:20|15830.09|15710.09|15834.27|15714.27|15834.27|15714.27|15829.84|15709.84|10
1644208950000|2022-02-07 04:42:30|15834.11|15714.11|15837|15717|15837|15717|15834.11|15714.11|10
1644208960000|2022-02-07 04:42:40|15836.88|15716.88|15837.72|15717.72|15838.53|15718.53|15836.85|15716.85|10
1644208970000|2022-02-07 04:42:50|15837.98|15717.98|15837.86|15717.86|15838.07|15718.07|15837.2|15717.2|10
1644208980000|2022-02-07 04:43:00|15838.31|15718.31|15837.71|15717.71|15838.31|15718.31|15837.19|15717.19|10
1644208990000|2022-02-07 04:43:10|15837.43|15717.43|15837.17|15717.17|15837.43|15717.43|15836.8|15716.8|10
1644209000000|2022-02-07 04:43:20|15837.21|15717.21|15838.94|15718.94|15839.12|15719.12|15837.21|15717.21|10
1644209010000|2022-02-07 04:43:30|15838.69|15718.69|15839.06|15719.06|15839.38|15719.38|15838.51|15718.51|9
1644209020000|2022-02-07 04:43:40|15839.93|15719.93|15839.37|15719.37|15839.93|15719.93|15839.09|15719.09|10
1644209030000|2022-02-07 04:43:50|15839.46|15719.46|15839.13|15719.13|15840.11|15720.11|15839.13|15719.13|10
1644209040000|2022-02-07 04:44:00|15839.95|15719.95|15835.21|15715.21|15839.98|15719.98|15835.03|15715.03|10
1644209050000|2022-02-07 04:44:10|15834.86|15714.86|15832.95|15712.95|15834.86|15714.86|15832.33|15712.33|10
1644209060000|2022-02-07 04:44:20|15832.21|15712.21|15828.15|15708.15|15833.39|15713.39|15828.15|15708.15|10
1644209070000|2022-02-07 04:44:30|15827.38|15707.38|15822.54|15702.54|15827.38|15707.38|15822.47|15702.47|10
1644209080000|2022-02-07 04:44:40|15822.37|15702.37|15819.41|15699.41|15822.37|15702.37|15819.41|15699.41|10
1644209090000|2022-02-07 04:44:50|15819.59|15699.59|15818.4|15698.4|15820.45|15700.45|15818.4|15698.4|10
1644209100000|2022-02-07 04:45:00|15817.98|15697.98|15814.02|15694.02|15818.11|15698.11|15814.02|15694.02|10
1644209110000|2022-02-07 04:45:10|15813.71|15693.71|15810.7|15690.7|15814.42|15694.42|15810.7|15690.7|10
1644209120000|2022-02-07 04:45:20|15809.51|15689.51|15808.46|15688.46|15811.2|15691.2|15808.46|15688.46|10
1644209130000|2022-02-07 04:45:30|15807.27|15687.27|15803.49|15683.49|15807.27|15687.27|15803.49|15683.49|10
1644209140000|2022-02-07 04:45:40|15805.23|15685.23|15810.57|15690.57|15810.57|15690.57|15805.23|15685.23|10
1644209150000|2022-02-07 04:45:50|15810.87|15690.87|15815.02|15695.02|15815.02|15695.02|15810.87|15690.87|10
1644209160000|2022-02-07 04:46:00|15814.99|15694.99|15814.27|15694.27|15815.73|15695.73|15814.27|15694.27|9
1644209170000|2022-02-07 04:46:10|15813.6|15693.6|15810.54|15690.54|15813.6|15693.6|15810.37|15690.37|10
1644209180000|2022-02-07 04:46:20|15810.19|15690.19|15808.45|15688.45|15810.19|15690.19|15808.41|15688.41|9
1644209190000|2022-02-07 04:46:30|15807.96|15687.96|15797.48|15677.48|15807.96|15687.96|15797.48|15677.48|10
1644209200000|2022-02-07 04:46:40|15796.65|15676.65|15795.27|15675.27|15797.03|15677.03|15795.11|15675.11|10
1644209210000|2022-02-07 04:46:50|15793.96|15673.96|15792.01|15672.01|15794.29|15674.29|15792.01|15672.01|10
1644209220000|2022-02-07 04:47:00|15791.46|15671.46|15791.03|15671.03|15791.73|15671.73|15790.93|15670.93|10
1644209230000|2022-02-07 04:47:10|15790.92|15670.92|15790.88|15670.88|15791.06|15671.06|15790.57|15670.57|10
1644209240000|2022-02-07 04:47:20|15791.18|15671.18|15788.89|15668.89|15791.23|15671.23|15788.89|15668.89|10
1644209250000|2022-02-07 04:47:30|15788.8|15668.8|15788.17|15668.17|15788.8|15668.8|15788.1|15668.1|10
1644209260000|2022-02-07 04:47:40|15788.1|15668.1|15788.49|15668.49|15788.49|15668.49|15787.48|15667.48|10
1644209270000|2022-02-07 04:47:50|15788.36|15668.36|15789.17|15669.17|15789.58|15669.58|15788.17|15668.17|10
1644209280000|2022-02-07 04:48:00|15790.41|15670.41|15791.49|15671.49|15792.52|15672.52|15789.72|15669.72|10
1644209290000|2022-02-07 04:48:10|15791.5|15671.5|15792.87|15672.87|15792.87|15672.87|15791.31|15671.31|10
1644209300000|2022-02-07 04:48:20|15793.05|15673.05|15796.2|15676.2|15796.2|15676.2|15793.05|15673.05|10
1644209310000|2022-02-07 04:48:30|15796.96|15676.96|15797.45|15677.45|15800.38|15680.38|15796.96|15676.96|10
1644209320000|2022-02-07 04:48:40|15796.92|15676.92|15791.42|15671.42|15796.92|15676.92|15791.42|15671.42|10
1644209330000|2022-02-07 04:48:50|15791.61|15671.61|15791.86|15671.86|15792.06|15672.06|15789.75|15669.75|10
1644209340000|2022-02-07 04:49:00|15791.48|15671.48|15789.91|15669.91|15792.11|15672.11|15789.57|15669.57|10
1644209350000|2022-02-07 04:49:10|15790.23|15670.23|15791.49|15671.49|15791.49|15671.49|15790.12|15670.12|10
1644209360000|2022-02-07 04:49:20|15791.52|15671.52|15793.97|15673.97|15793.97|15673.97|15791.45|15671.45|9
1644209370000|2022-02-07 04:49:30|15793.62|15673.62|15794.44|15674.44|15796.45|15676.45|15793.62|15673.62|10
1644209380000|2022-02-07 04:49:40|15794.76|15674.76|15795.87|15675.87|15796.04|15676.04|15794.54|15674.54|10
1644209390000|2022-02-07 04:49:50|15796.5|15676.5|15795.54|15675.54|15796.74|15676.74|15795.29|15675.29|8
1644209400000|2022-02-07 04:50:00|15795.35|15675.35|15795.07|15675.07|15796.22|15676.22|15795.07|15675.07|10
1644209410000|2022-02-07 04:50:10|15794.93|15674.93|15796.51|15676.51|15796.51|15676.51|15794.5|15674.5|10
1644209420000|2022-02-07 04:50:20|15796.12|15676.12|15796.7|15676.7|15797.36|15677.36|15796.12|15676.12|10
1644209430000|2022-02-07 04:50:30|15796.21|15676.21|15794.8|15674.8|15796.24|15676.24|15794.73|15674.73|10
1644209440000|2022-02-07 04:50:40|15794.68|15674.68|15795.27|15675.27|15795.29|15675.29|15794.68|15674.68|10
1644209450000|2022-02-07 04:50:50|15795.39|15675.39|15796.04|15676.04|15796.78|15676.78|15795.39|15675.39|8
1644209460000|2022-02-07 04:51:00|15795.82|15675.82|15782.48|15662.48|15795.82|15675.82|15781.31|15661.31|10
1644209470000|2022-02-07 04:51:10|15781.02|15661.02|15782.4|15662.4|15783.17|15663.17|15781.02|15661.02|10
1644209480000|2022-02-07 04:51:20|15782.1|15662.1|15781.06|15661.06|15782.35|15662.35|15781.06|15661.06|10
1644209490000|2022-02-07 04:51:30|15782.04|15662.04|15782.29|15662.29|15782.6|15662.6|15782.04|15662.04|10
1644209500000|2022-02-07 04:51:40|15782.95|15662.95|15781.54|15661.54|15782.95|15662.95|15781.13|15661.13|10
1644209510000|2022-02-07 04:51:50|15782.1|15662.1|15781.82|15661.82|15782.45|15662.45|15781.63|15661.63|10
1644209520000|2022-02-07 04:52:00|15781.55|15661.55|15787.39|15667.39|15787.39|15667.39|15781.32|15661.32|10
1644209530000|2022-02-07 04:52:10|15788.14|15668.14|15793.16|15673.16|15793.16|15673.16|15788.14|15668.14|9
1644209540000|2022-02-07 04:52:20|15792.6|15672.6|15790.19|15670.19|15792.6|15672.6|15789.98|15669.98|10
1644209550000|2022-02-07 04:52:30|15790.01|15670.01|15789.85|15669.85|15790.19|15670.19|15789.46|15669.46|10
1644209560000|2022-02-07 04:52:40|15789.21|15669.21|15791.41|15671.41|15791.41|15671.41|15788.81|15668.81|10
1644209570000|2022-02-07 04:52:50|15791.3|15671.3|15797.53|15677.53|15797.74|15677.74|15791.3|15671.3|10
1644209580000|2022-02-07 04:53:00|15797.45|15677.45|15798.01|15678.01|15798.01|15678.01|15797.06|15677.06|10
1644209590000|2022-02-07 04:53:10|15798.07|15678.07|15800.04|15680.04|15800.04|15680.04|15797.97|15677.97|9
1644209600000|2022-02-07 04:53:20|15800.16|15680.16|15804.9|15684.9|15804.9|15684.9|15800.16|15680.16|10
1644209610000|2022-02-07 04:53:30|15805.11|15685.11|15806.71|15686.71|15806.91|15686.91|15805.03|15685.03|10
1644209620000|2022-02-07 04:53:40|15807.28|15687.28|15811|15691|15811.3|15691.3|15807.28|15687.28|9
1644209630000|2022-02-07 04:53:50|15810.65|15690.65|15808.97|15688.97|15810.65|15690.65|15808.94|15688.94|10
1644209640000|2022-02-07 04:54:00|15808.65|15688.65|15807.74|15687.74|15808.65|15688.65|15806.86|15686.86|10
1644209650000|2022-02-07 04:54:10|15808.6|15688.6|15808.22|15688.22|15809.77|15689.77|15808.22|15688.22|10
1644209660000|2022-02-07 04:54:20|15807.7|15687.7|15804.68|15684.68|15807.7|15687.7|15804.68|15684.68|10
1644209670000|2022-02-07 04:54:30|15804.84|15684.84|15804.54|15684.54|15805.3|15685.3|15804.09|15684.09|10
1644209680000|2022-02-07 04:54:40|15804.77|15684.77|15805.17|15685.17|15805.5|15685.5|15804.74|15684.74|9
1644209690000|2022-02-07 04:54:50|15805.52|15685.52|15807.06|15687.06|15807.06|15687.06|15805.52|15685.52|9
1644209700000|2022-02-07 04:55:00|15807.61|15687.61|15806.99|15686.99|15808.29|15688.29|15806.99|15686.99|10
1644209710000|2022-02-07 04:55:10|15807.44|15687.44|15808.77|15688.77|15808.77|15688.77|15807.4|15687.4|9
1644209720000|2022-02-07 04:55:20|15808.9|15688.9|15811.45|15691.45|15811.45|15691.45|15808.9|15688.9|10
1644209730000|2022-02-07 04:55:30|15811.44|15691.44|15813.63|15693.63|15814.01|15694.01|15811.24|15691.24|10
1644209740000|2022-02-07 04:55:40|15813.37|15693.37|15816.01|15696.01|15816.01|15696.01|15813.3|15693.3|9
1644209750000|2022-02-07 04:55:50|15816.2|15696.2|15816.57|15696.57|15817.31|15697.31|15815.83|15695.83|10
1644209760000|2022-02-07 04:56:00|15815.77|15695.77|15816.2|15696.2|15816.5|15696.5|15815.77|15695.77|10
1644209770000|2022-02-07 04:56:10|15816.05|15696.05|15816.1|15696.1|15816.57|15696.57|15816.05|15696.05|10
1644209780000|2022-02-07 04:56:20|15816.56|15696.56|15817.79|15697.79|15818.14|15698.14|15816.56|15696.56|9
1644209790000|2022-02-07 04:56:30|15816.85|15696.85|15815.73|15695.73|15817.13|15697.13|15815.71|15695.71|10
1644209800000|2022-02-07 04:56:40|15815.72|15695.72|15810.35|15690.35|15815.72|15695.72|15810.15|15690.15|10
1644209810000|2022-02-07 04:56:50|15808.68|15688.68|15809.7|15689.7|15809.7|15689.7|15808.59|15688.59|10
1644209820000|2022-02-07 04:57:00|15809.55|15689.55|15810.88|15690.88|15810.88|15690.88|15809.46|15689.46|8
1644209830000|2022-02-07 04:57:10|15811.05|15691.05|15811.41|15691.41|15811.6|15691.6|15811.05|15691.05|9
1644209840000|2022-02-07 04:57:20|15811.47|15691.47|15810.94|15690.94|15811.54|15691.54|15810.84|15690.84|10
1644209850000|2022-02-07 04:57:30|15811.8|15691.8|15811.62|15691.62|15811.85|15691.85|15811.34|15691.34|9
1644209860000|2022-02-07 04:57:40|15811.48|15691.48|15812.79|15692.79|15812.79|15692.79|15810.85|15690.85|10
1644209870000|2022-02-07 04:57:50|15813.28|15693.28|15812.48|15692.48|15813.39|15693.39|15812.3|15692.3|10
1644209880000|2022-02-07 04:58:00|15812.46|15692.46|15812.17|15692.17|15813.21|15693.21|15812.17|15692.17|9
1644209890000|2022-02-07 04:58:10|15811.76|15691.76|15811.58|15691.58|15811.91|15691.91|15811.03|15691.03|9
1644209900000|2022-02-07 04:58:20|15812.58|15692.58|15816.72|15696.72|15816.72|15696.72|15812.58|15692.58|10
1644209910000|2022-02-07 04:58:30|15817.01|15697.01|15822.01|15702.01|15822.01|15702.01|15817.01|15697.01|10
1644209920000|2022-02-07 04:58:40|15821.81|15701.81|15822.67|15702.67|15822.7|15702.7|15821.53|15701.53|10
1644209930000|2022-02-07 04:58:50|15822.76|15702.76|15823.92|15703.92|15824.43|15704.43|15822.76|15702.76|10
1644209940000|2022-02-07 04:59:00|15823.94|15703.94|15828.11|15708.11|15828.11|15708.11|15823.89|15703.89|9
1644209950000|2022-02-07 04:59:10|15828.09|15708.09|15828.42|15708.42|15828.46|15708.46|15828.09|15708.09|10
1644209960000|2022-02-07 04:59:20|15828.28|15708.28|15827.26|15707.26|15828.28|15708.28|15826.82|15706.82|10
1644209970000|2022-02-07 04:59:30|15827.35|15707.35|15827.07|15707.07|15827.71|15707.71|15827.07|15707.07|10
1644209980000|2022-02-07 04:59:40|15827.1|15707.1|15826.97|15706.97|15827.49|15707.49|15826.12|15706.12|10
1644209990000|2022-02-07 04:59:50|15827.24|15707.24|15829.12|15709.12|15829.3|15709.3|15827.24|15707.24|10
1644210000000|2022-02-07 05:00:00|15829.27|15709.27|15828.13|15708.13|15829.27|15709.27|15828.13|15708.13|10
1644210010000|2022-02-07 05:00:10|15828.54|15708.54|15829.04|15709.04|15829.13|15709.13|15828.5|15708.5|9
1644210020000|2022-02-07 05:00:20|15829.14|15709.14|15827.33|15707.33|15829.14|15709.14|15826.99|15706.99|10
1644210030000|2022-02-07 05:00:30|15827.44|15707.44|15826.94|15706.94|15827.61|15707.61|15826.94|15706.94|10
1644210040000|2022-02-07 05:00:40|15826.77|15706.77|15828.34|15708.34|15828.34|15708.34|15826.15|15706.15|9
1644210050000|2022-02-07 05:00:50|15828.38|15708.38|15827.03|15707.03|15828.38|15708.38|15826.55|15706.55|9
1644210060000|2022-02-07 05:01:00|15826.96|15706.96|15827.52|15707.52|15827.54|15707.54|15826.71|15706.71|10
1644210070000|2022-02-07 05:01:10|15827.58|15707.58|15828.36|15708.36|15828.47|15708.47|15827.58|15707.58|10
1644210080000|2022-02-07 05:01:20|15828.5|15708.5|15827.89|15707.89|15829.19|15709.19|15827.89|15707.89|9
1644210090000|2022-02-07 05:01:30|15827.28|15707.28|15827.69|15707.69|15828.07|15708.07|15827.28|15707.28|10
1644210100000|2022-02-07 05:01:40|15828.38|15708.38|15825.06|15705.06|15828.38|15708.38|15825.06|15705.06|10
1644210110000|2022-02-07 05:01:50|15825.08|15705.08|15823.6|15703.6|15825.17|15705.17|15823.48|15703.48|10
1644210120000|2022-02-07 05:02:00|15823.02|15703.02|15822.14|15702.14|15823.02|15703.02|15822.06|15702.06|10
1644210130000|2022-02-07 05:02:10|15821.95|15701.95|15821.99|15701.99|15821.99|15701.99|15821.67|15701.67|9
1644210140000|2022-02-07 05:02:20|15822.15|15702.15|15822.63|15702.63|15822.63|15702.63|15822|15702|10
1644210150000|2022-02-07 05:02:30|15822.82|15702.82|15822.83|15702.83|15823.57|15703.57|15822.69|15702.69|10
1644210160000|2022-02-07 05:02:40|15823.05|15703.05|15822.3|15702.3|15823.05|15703.05|15822.24|15702.24|10
1644210170000|2022-02-07 05:02:50|15822.16|15702.16|15821.32|15701.32|15822.17|15702.17|15821.32|15701.32|10
1644210180000|2022-02-07 05:03:00|15822.07|15702.07|15822.05|15702.05|15822.37|15702.37|15821.87|15701.87|10
1644210190000|2022-02-07 05:03:10|15822.53|15702.53|15821.56|15701.56|15822.7|15702.7|15821.37|15701.37|10
1644210200000|2022-02-07 05:03:20|15821.07|15701.07|15818.01|15698.01|15821.07|15701.07|15818.01|15698.01|10
1644210210000|2022-02-07 05:03:30|15818.35|15698.35|15818.57|15698.57|15819.12|15699.12|15818.35|15698.35|10
1644210220000|2022-02-07 05:03:40|15818.74|15698.74|15815.08|15695.08|15818.74|15698.74|15815.08|15695.08|9
1644210230000|2022-02-07 05:03:50|15814.86|15694.86|15814.88|15694.88|15814.88|15694.88|15814.4|15694.4|10
1644210240000|2022-02-07 05:04:00|15815.19|15695.19|15810.11|15690.11|15815.19|15695.19|15810.11|15690.11|10
1644210250000|2022-02-07 05:04:10|15809.45|15689.45|15804.04|15684.04|15809.45|15689.45|15804.04|15684.04|10
1644210260000|2022-02-07 05:04:20|15803.97|15683.97|15799.14|15679.14|15804.22|15684.22|15799.14|15679.14|10
1644210270000|2022-02-07 05:04:30|15799.57|15679.57|15794.37|15674.37|15799.78|15679.78|15794.37|15674.37|10
1644210280000|2022-02-07 05:04:40|15794.9|15674.9|15792.48|15672.48|15794.9|15674.9|15792.48|15672.48|10
1644210290000|2022-02-07 05:04:50|15792.25|15672.25|15792.19|15672.19|15792.52|15672.52|15792.06|15672.06|10
1644210300000|2022-02-07 05:05:00|15792.35|15672.35|15792.06|15672.06|15793.28|15673.28|15792.06|15672.06|10
1644210310000|2022-02-07 05:05:10|15792.68|15672.68|15793.42|15673.42|15793.69|15673.69|15792.31|15672.31|10
1644210320000|2022-02-07 05:05:20|15793.83|15673.83|15796.36|15676.36|15796.36|15676.36|15793.67|15673.67|10
1644210330000|2022-02-07 05:05:30|15796.64|15676.64|15797.39|15677.39|15797.63|15677.63|15796.64|15676.64|8
1644210340000|2022-02-07 05:05:40|15797.36|15677.36|15797.93|15677.93|15797.93|15677.93|15797.22|15677.22|9
1644210350000|2022-02-07 05:05:50|15798.19|15678.19|15795.89|15675.89|15798.19|15678.19|15795.89|15675.89|10
1644210360000|2022-02-07 05:06:00|15795.93|15675.93|15797.64|15677.64|15797.64|15677.64|15795.93|15675.93|7
1644210370000|2022-02-07 05:06:10|15797.59|15677.59|15796.69|15676.69|15797.76|15677.76|15796.69|15676.69|10
1644210380000|2022-02-07 05:06:20|15796.66|15676.66|15795.53|15675.53|15796.71|15676.71|15795.53|15675.53|9
1644210390000|2022-02-07 05:06:30|15795.63|15675.63|15794.3|15674.3|15795.63|15675.63|15794.3|15674.3|8
1644210400000|2022-02-07 05:06:40|15794.29|15674.29|15794.74|15674.74|15794.84|15674.84|15794.09|15674.09|10
1644210410000|2022-02-07 05:06:50|15794.53|15674.53|15796.96|15676.96|15797.23|15677.23|15794.53|15674.53|9
1644210420000|2022-02-07 05:07:00|15797.01|15677.01|15800.98|15680.98|15800.98|15680.98|15795.88|15675.88|10
1644210430000|2022-02-07 05:07:10|15800.92|15680.92|15802.91|15682.91|15802.91|15682.91|15800.92|15680.92|10
1644210440000|2022-02-07 05:07:20|15802.71|15682.71|15806.35|15686.35|15806.35|15686.35|15802.71|15682.71|10
1644210450000|2022-02-07 05:07:30|15806.47|15686.47|15807.95|15687.95|15807.95|15687.95|15806.47|15686.47|9
1644210460000|2022-02-07 05:07:40|15807.69|15687.69|15807.81|15687.81|15807.92|15687.92|15807.62|15687.62|7
1644210470000|2022-02-07 05:07:50|15807.23|15687.23|15807.03|15687.03|15807.97|15687.97|15806.91|15686.91|10
1644210480000|2022-02-07 05:08:00|15807.43|15687.43|15810.26|15690.26|15810.26|15690.26|15807.43|15687.43|10
1644210490000|2022-02-07 05:08:10|15810.49|15690.49|15810.91|15690.91|15811.46|15691.46|15810.49|15690.49|10
1644210500000|2022-02-07 05:08:20|15810.84|15690.84|15811|15691|15811.13|15691.13|15810.72|15690.72|10
1644210510000|2022-02-07 05:08:30|15811.12|15691.12|15811.84|15691.84|15811.84|15691.84|15810.03|15690.03|10
1644210520000|2022-02-07 05:08:40|15812.08|15692.08|15814.06|15694.06|15814.06|15694.06|15811.96|15691.96|10
1644210530000|2022-02-07 05:08:50|15814.02|15694.02|15814.96|15694.96|15814.96|15694.96|15814.02|15694.02|9
1644210540000|2022-02-07 05:09:00|15815.64|15695.64|15815.19|15695.19|15816.47|15696.47|15815.19|15695.19|10
1644210550000|2022-02-07 05:09:10|15815.33|15695.33|15817.13|15697.13|15817.4|15697.4|15815.33|15695.33|9
1644210560000|2022-02-07 05:09:20|15817.22|15697.22|15819.53|15699.53|15819.53|15699.53|15817.16|15697.16|10
1644210570000|2022-02-07 05:09:30|15820.1|15700.1|15825.02|15705.02|15825.02|15705.02|15820.1|15700.1|10
1644210580000|2022-02-07 05:09:40|15825.3|15705.3|15827.7|15707.7|15827.7|15707.7|15825.3|15705.3|10
1644210590000|2022-02-07 05:09:50|15827.78|15707.78|15827.4|15707.4|15828.2|15708.2|15827.4|15707.4|10
1644210600000|2022-02-07 05:10:00|15827.24|15707.24|15826.3|15706.3|15827.49|15707.49|15825.69|15705.69|10
1644210610000|2022-02-07 05:10:10|15826.68|15706.68|15824.53|15704.53|15826.68|15706.68|15824.53|15704.53|10
1644210620000|2022-02-07 05:10:20|15824.61|15704.61|15822.6|15702.6|15825.15|15705.15|15822.6|15702.6|10
1644210630000|2022-02-07 05:10:30|15822.41|15702.41|15816.87|15696.87|15822.43|15702.43|15816.87|15696.87|10
1644210640000|2022-02-07 05:10:40|15816.68|15696.68|15814.71|15694.71|15816.68|15696.68|15814.71|15694.71|9
1644210650000|2022-02-07 05:10:50|15813.41|15693.41|15813.62|15693.62|15814.29|15694.29|15813.3|15693.3|10
1644210660000|2022-02-07 05:11:00|15814.27|15694.27|15814.9|15694.9|15814.9|15694.9|15814.19|15694.19|10
1644210670000|2022-02-07 05:11:10|15814.79|15694.79|15814.7|15694.7|15815.06|15695.06|15814.53|15694.53|10
1644210680000|2022-02-07 05:11:20|15815.14|15695.14|15818.03|15698.03|15818.03|15698.03|15815.14|15695.14|10
1644210690000|2022-02-07 05:11:30|15818.08|15698.08|15820.36|15700.36|15820.36|15700.36|15818.08|15698.08|10
1644210700000|2022-02-07 05:11:40|15819.92|15699.92|15824.15|15704.15|15824.25|15704.25|15819.92|15699.92|10
1644210710000|2022-02-07 05:11:50|15824.42|15704.42|15824.49|15704.49|15824.74|15704.74|15824.2|15704.2|9
1644210720000|2022-02-07 05:12:00|15824.88|15704.88|15824.95|15704.95|15825.07|15705.07|15824.68|15704.68|9
1644210730000|2022-02-07 05:12:10|15825.13|15705.13|15826.37|15706.37|15826.37|15706.37|15824.66|15704.66|10
1644210740000|2022-02-07 05:12:20|15826.53|15706.53|15838.82|15718.82|15838.82|15718.82|15826.43|15706.43|10
1644210750000|2022-02-07 05:12:30|15839.75|15719.75|15842.66|15722.66|15842.8|15722.8|15839.75|15719.75|10
1644210760000|2022-02-07 05:12:40|15841.94|15721.94|15840.9|15720.9|15842.15|15722.15|15840.9|15720.9|10
1644210770000|2022-02-07 05:12:50|15840.2|15720.2|15839.35|15719.35|15840.2|15720.2|15839.27|15719.27|10
1644210780000|2022-02-07 05:13:00|15839.88|15719.88|15842.72|15722.72|15842.88|15722.88|15839.88|15719.88|9
1644210790000|2022-02-07 05:13:10|15843.13|15723.13|15845.61|15725.61|15845.61|15725.61|15843.13|15723.13|10
1644210800000|2022-02-07 05:13:20|15846.34|15726.34|15849.03|15729.03|15849.19|15729.19|15846.34|15726.34|10
1644210810000|2022-02-07 05:13:30|15848.38|15728.38|15849.49|15729.49|15849.49|15729.49|15848.24|15728.24|10
1644210820000|2022-02-07 05:13:40|15850.01|15730.01|15854.13|15734.13|15854.13|15734.13|15850.01|15730.01|10
1644210830000|2022-02-07 05:13:50|15853.82|15733.82|15852.4|15732.4|15853.82|15733.82|15852.35|15732.35|10
1644210840000|2022-02-07 05:14:00|15852.64|15732.64|15853.74|15733.74|15853.74|15733.74|15851.62|15731.62|10
1644210850000|2022-02-07 05:14:10|15853.56|15733.56|15849.16|15729.16|15853.56|15733.56|15849.16|15729.16|10
1644210860000|2022-02-07 05:14:20|15848.94|15728.94|15844.83|15724.83|15848.94|15728.94|15844.83|15724.83|10
1644210870000|2022-02-07 05:14:30|15842.45|15722.45|15837.74|15717.74|15842.45|15722.45|15837.74|15717.74|10
1644210880000|2022-02-07 05:14:40|15838.06|15718.06|15839.09|15719.09|15839.09|15719.09|15836.51|15716.51|10
1644210890000|2022-02-07 05:14:50|15839.1|15719.1|15841.2|15721.2|15841.2|15721.2|15838.67|15718.67|10
1644210900000|2022-02-07 05:15:00|15841.78|15721.78|15841.43|15721.43|15841.78|15721.78|15840.36|15720.36|9
1644210910000|2022-02-07 05:15:10|15840.73|15720.73|15842.28|15722.28|15842.28|15722.28|15840.73|15720.73|10
1644210920000|2022-02-07 05:15:20|15842.48|15722.48|15842.37|15722.37|15843.33|15723.33|15842.37|15722.37|9
1644210930000|2022-02-07 05:15:30|15842.28|15722.28|15838.96|15718.96|15842.28|15722.28|15838.96|15718.96|10
1644210940000|2022-02-07 05:15:40|15837.66|15717.66|15838.57|15718.57|15838.7|15718.7|15837.35|15717.35|10
1644210950000|2022-02-07 05:15:50|15838.55|15718.55|15837.78|15717.78|15838.55|15718.55|15836.06|15716.06|10
1644210960000|2022-02-07 05:16:00|15837.79|15717.79|15840.65|15720.65|15840.65|15720.65|15837.79|15717.79|10
1644210970000|2022-02-07 05:16:10|15841.3|15721.3|15844.17|15724.17|15844.53|15724.53|15841.3|15721.3|10
1644210980000|2022-02-07 05:16:20|15844.08|15724.08|15845.58|15725.58|15845.58|15725.58|15843.87|15723.87|9
1644210990000|2022-02-07 05:16:30|15846|15726|15849.75|15729.75|15849.75|15729.75|15846|15726|10
1644211000000|2022-02-07 05:16:40|15849.58|15729.58|15852.51|15732.51|15852.51|15732.51|15849.58|15729.58|10
1644211010000|2022-02-07 05:16:50|15852.39|15732.39|15852.18|15732.18|15853.45|15733.45|15852.14|15732.14|9
1644211020000|2022-02-07 05:17:00|15852.76|15732.76|15853.35|15733.35|15853.6|15733.6|15852.51|15732.51|9
1644211030000|2022-02-07 05:17:10|15853.33|15733.33|15853.98|15733.98|15854.42|15734.42|15853.33|15733.33|10
1644211040000|2022-02-07 05:17:20|15853.37|15733.37|15854.51|15734.51|15854.51|15734.51|15853.32|15733.32|8
1644211050000|2022-02-07 05:17:30|15854.28|15734.28|15854.26|15734.26|15854.49|15734.49|15853.66|15733.66|9
1644211060000|2022-02-07 05:17:40|15854.36|15734.36|15854.36|15734.36|15854.36|15734.36|15853.52|15733.52|10
1644211070000|2022-02-07 05:17:50|15855.05|15735.05|15857.24|15737.24|15857.24|15737.24|15855.05|15735.05|10
1644211080000|2022-02-07 05:18:00|15857.16|15737.16|15855.5|15735.5|15857.16|15737.16|15855.5|15735.5|10
1644211090000|2022-02-07 05:18:10|15855.41|15735.41|15854.59|15734.59|15855.51|15735.51|15853.95|15733.95|9
1644211100000|2022-02-07 05:18:20|15854.15|15734.15|15851.89|15731.89|15854.15|15734.15|15851.89|15731.89|10
1644211110000|2022-02-07 05:18:30|15851.99|15731.99|15850.58|15730.58|15851.99|15731.99|15850.52|15730.52|10
1644211120000|2022-02-07 05:18:40|15850.09|15730.09|15850.15|15730.15|15850.15|15730.15|15849.22|15729.22|10
1644211130000|2022-02-07 05:18:50|15850.39|15730.39|15851.59|15731.59|15851.59|15731.59|15849.98|15729.98|9
1644211140000|2022-02-07 05:19:00|15851.44|15731.44|15849.86|15729.86|15851.45|15731.45|15849.49|15729.49|10
1644211150000|2022-02-07 05:19:10|15849.68|15729.68|15848.28|15728.28|15849.68|15729.68|15848.28|15728.28|8
1644211160000|2022-02-07 05:19:20|15848.24|15728.24|15840.62|15720.62|15848.24|15728.24|15840.62|15720.62|9
1644211170000|2022-02-07 05:19:30|15839.72|15719.72|15838.71|15718.71|15839.72|15719.72|15837.9|15717.9|10
1644211180000|2022-02-07 05:19:40|15838.44|15718.44|15837|15717|15838.44|15718.44|15837|15717|9
1644211190000|2022-02-07 05:19:50|15836.63|15716.63|15836.45|15716.45|15837.36|15717.36|15836.45|15716.45|10
1644211200000|2022-02-07 05:20:00|15836.89|15716.89|15835.14|15715.14|15836.97|15716.97|15835.14|15715.14|10
1644211210000|2022-02-07 05:20:10|15834.82|15714.82|15834.11|15714.11|15835.2|15715.2|15834.11|15714.11|10
1644211220000|2022-02-07 05:20:20|15833.97|15713.97|15833.84|15713.84|15834.03|15714.03|15833.3|15713.3|10
1644211230000|2022-02-07 05:20:30|15833.88|15713.88|15833.9|15713.9|15833.9|15713.9|15833.32|15713.32|9
1644211240000|2022-02-07 05:20:40|15834.05|15714.05|15834.71|15714.71|15834.71|15714.71|15834.05|15714.05|9
1644211250000|2022-02-07 05:20:50|15835.39|15715.39|15831.71|15711.71|15835.39|15715.39|15831.71|15711.71|9
1644211260000|2022-02-07 05:21:00|15831.73|15711.73|15827.65|15707.65|15831.73|15711.73|15827.65|15707.65|10
1644211270000|2022-02-07 05:21:10|15827.86|15707.86|15829.34|15709.34|15829.34|15709.34|15826.95|15706.95|10
1644211280000|2022-02-07 05:21:20|15829.32|15709.32|15829.58|15709.58|15829.58|15709.58|15828.77|15708.77|9
1644211290000|2022-02-07 05:21:30|15829.85|15709.85|15831.12|15711.12|15831.17|15711.17|15829.85|15709.85|10
1644211300000|2022-02-07 05:21:40|15830.89|15710.89|15830.84|15710.84|15831.29|15711.29|15830.81|15710.81|9
1644211310000|2022-02-07 05:21:50|15831.04|15711.04|15832.76|15712.76|15832.76|15712.76|15830.99|15710.99|10
1644211320000|2022-02-07 05:22:00|15833.39|15713.39|15832.55|15712.55|15833.57|15713.57|15832.55|15712.55|10
1644211330000|2022-02-07 05:22:10|15832.46|15712.46|15826.09|15706.09|15832.46|15712.46|15826.09|15706.09|9
1644211340000|2022-02-07 05:22:20|15824.57|15704.57|15819.36|15699.36|15824.57|15704.57|15819.02|15699.02|10
1644211350000|2022-02-07 05:22:30|15819.37|15699.37|15819.08|15699.08|15820.27|15700.27|15819.08|15699.08|10
1644211360000|2022-02-07 05:22:40|15819.36|15699.36|15819.72|15699.72|15820.16|15700.16|15819.36|15699.36|10
1644211370000|2022-02-07 05:22:50|15819.36|15699.36|15818.75|15698.75|15819.54|15699.54|15818.75|15698.75|10
1644211380000|2022-02-07 05:23:00|15818.92|15698.92|15820.74|15700.74|15820.74|15700.74|15818.92|15698.92|9
1644211390000|2022-02-07 05:23:10|15820.87|15700.87|15821.24|15701.24|15821.46|15701.46|15820.77|15700.77|9
1644211400000|2022-02-07 05:23:20|15821.31|15701.31|15820.77|15700.77|15821.31|15701.31|15820.28|15700.28|10
1644211410000|2022-02-07 05:23:30|15820.47|15700.47|15820.47|15700.47|15820.87|15700.87|15820.47|15700.47|10
1644211420000|2022-02-07 05:23:40|15820.43|15700.43|15818.6|15698.6|15820.54|15700.54|15818.6|15698.6|8
1644211430000|2022-02-07 05:23:50|15816.46|15696.46|15815.92|15695.92|15816.97|15696.97|15815.92|15695.92|10
1644211440000|2022-02-07 05:24:00|15816.2|15696.2|15816.3|15696.3|15816.71|15696.71|15816.2|15696.2|9
1644211450000|2022-02-07 05:24:10|15816.76|15696.76|15818.4|15698.4|15818.4|15698.4|15816.26|15696.26|10
1644211460000|2022-02-07 05:24:20|15818.84|15698.84|15820.46|15700.46|15820.46|15700.46|15818.84|15698.84|10
1644211470000|2022-02-07 05:24:30|15820.68|15700.68|15821.97|15701.97|15822.13|15702.13|15820.65|15700.65|10
1644211480000|2022-02-07 05:24:40|15822.42|15702.42|15821.29|15701.29|15822.67|15702.67|15821.29|15701.29|10
1644211490000|2022-02-07 05:24:50|15821.28|15701.28|15820.81|15700.81|15821.6|15701.6|15820.75|15700.75|8
1644211500000|2022-02-07 05:25:00|15820.78|15700.78|15821.73|15701.73|15821.73|15701.73|15820.49|15700.49|8
1644211510000|2022-02-07 05:25:10|15821.84|15701.84|15822.63|15702.63|15822.63|15702.63|15821.84|15701.84|10
1644211520000|2022-02-07 05:25:20|15822.88|15702.88|15824.46|15704.46|15824.58|15704.58|15822.88|15702.88|9
1644211530000|2022-02-07 05:25:30|15824.94|15704.94|15824.84|15704.84|15824.94|15704.94|15824.64|15704.64|10
1644211540000|2022-02-07 05:25:40|15824.92|15704.92|15826.36|15706.36|15826.36|15706.36|15824.92|15704.92|9
1644211550000|2022-02-07 05:25:50|15826.18|15706.18|15826.85|15706.85|15827.94|15707.94|15826.18|15706.18|9
1644211560000|2022-02-07 05:26:00|15826.58|15706.58|15827.44|15707.44|15827.44|15707.44|15826.41|15706.41|9
1644211570000|2022-02-07 05:26:10|15827.48|15707.48|15828.01|15708.01|15828.01|15708.01|15827.32|15707.32|10
1644211580000|2022-02-07 05:26:20|15827.91|15707.91|15826.9|15706.9|15827.91|15707.91|15826.89|15706.89|9
1644211590000|2022-02-07 05:26:30|15827.09|15707.09|15826.34|15706.34|15827.09|15707.09|15826.29|15706.29|10
1644211600000|2022-02-07 05:26:40|15826.63|15706.63|15826.03|15706.03|15826.64|15706.64|15825.85|15705.85|10
1644211610000|2022-02-07 05:26:50|15825.85|15705.85|15828.23|15708.23|15828.23|15708.23|15825.85|15705.85|10
1644211620000|2022-02-07 05:27:00|15828.36|15708.36|15830.26|15710.26|15830.26|15710.26|15828.36|15708.36|9
1644211630000|2022-02-07 05:27:10|15829.93|15709.93|15829.81|15709.81|15830.15|15710.15|15829.33|15709.33|10
1644211640000|2022-02-07 05:27:20|15830.22|15710.22|15832.32|15712.32|15832.4|15712.4|15830.05|15710.05|10
1644211650000|2022-02-07 05:27:30|15832.01|15712.01|15833.55|15713.55|15833.72|15713.72|15831.91|15711.91|10
1644211660000|2022-02-07 05:27:40|15834.03|15714.03|15836.64|15716.64|15836.81|15716.81|15834.01|15714.01|9
1644211670000|2022-02-07 05:27:50|15838.29|15718.29|15837.33|15717.33|15839.28|15719.28|15837.33|15717.33|9
1644211680000|2022-02-07 05:28:00|15837.01|15717.01|15857.09|15737.09|15857.09|15737.09|15837.01|15717.01|10
1644211690000|2022-02-07 05:28:10|15862.48|15742.48|15868.41|15748.41|15868.41|15748.41|15860.91|15740.91|10
1644211700000|2022-02-07 05:28:20|15871.47|15751.47|15868.15|15748.15|15874.33|15754.33|15868.15|15748.15|10
1644211710000|2022-02-07 05:28:30|15867.35|15747.35|15869.86|15749.86|15872.26|15752.26|15867.35|15747.35|10
1644211720000|2022-02-07 05:28:40|15870|15750|15865.54|15745.54|15870|15750|15865.37|15745.37|10
1644211730000|2022-02-07 05:28:50|15864.73|15744.73|15865.28|15745.28|15865.28|15745.28|15863.21|15743.21|10
1644211740000|2022-02-07 05:29:00|15865.59|15745.59|15860.88|15740.88|15865.59|15745.59|15860.88|15740.88|10
1644211750000|2022-02-07 05:29:10|15860.65|15740.65|15861.57|15741.57|15862.08|15742.08|15860.65|15740.65|10
1644211760000|2022-02-07 05:29:20|15860.97|15740.97|15850.69|15730.69|15861.21|15741.21|15850.69|15730.69|10
1644211770000|2022-02-07 05:29:30|15849.51|15729.51|15846.52|15726.52|15849.51|15729.51|15845.08|15725.08|10
1644211780000|2022-02-07 05:29:40|15846.58|15726.58|15844.01|15724.01|15847.22|15727.22|15844.01|15724.01|10
1644211790000|2022-02-07 05:29:50|15844.09|15724.09|15840.66|15720.66|15844.41|15724.41|15840.66|15720.66|10
1644211800000|2022-02-07 05:30:00|15840.26|15720.26|15828.46|15708.46|15840.26|15720.26|15828.46|15708.46|10
1644211810000|2022-02-07 05:30:10|15827.48|15707.48|15821.83|15701.83|15827.57|15707.57|15821.83|15701.83|10
1644211820000|2022-02-07 05:30:20|15820.79|15700.79|15817.52|15697.52|15821.14|15701.14|15817.52|15697.52|10
1644211830000|2022-02-07 05:30:30|15817.35|15697.35|15812.93|15692.93|15817.35|15697.35|15812.82|15692.82|10
1644211840000|2022-02-07 05:30:40|15812.29|15692.29|15804.35|15684.35|15812.4|15692.4|15804.22|15684.22|10
1644211850000|2022-02-07 05:30:50|15805.02|15685.02|15806.62|15686.62|15806.95|15686.95|15805.02|15685.02|10
1644211860000|2022-02-07 05:31:00|15806.92|15686.92|15808.49|15688.49|15808.62|15688.62|15806.92|15686.92|9
1644211870000|2022-02-07 05:31:10|15808.26|15688.26|15809.48|15689.48|15809.48|15689.48|15808.26|15688.26|9
1644211880000|2022-02-07 05:31:20|15808.96|15688.96|15809.41|15689.41|15810.45|15690.45|15808.96|15688.96|10
1644211890000|2022-02-07 05:31:30|15809.01|15689.01|15808.81|15688.81|15809.67|15689.67|15808.81|15688.81|10
1644211900000|2022-02-07 05:31:40|15809.6|15689.6|15812.27|15692.27|15812.27|15692.27|15809.28|15689.28|10
1644211910000|2022-02-07 05:31:50|15812.84|15692.84|15813.71|15693.71|15814.05|15694.05|15812.84|15692.84|10
1644211920000|2022-02-07 05:32:00|15814.02|15694.02|15814.7|15694.7|15814.7|15694.7|15813.69|15693.69|9
1644211930000|2022-02-07 05:32:10|15816.01|15696.01|15818.71|15698.71|15818.88|15698.88|15815.6|15695.6|9
1644211940000|2022-02-07 05:32:20|15818.67|15698.67|15822.15|15702.15|15822.15|15702.15|15818.67|15698.67|10
1644211950000|2022-02-07 05:32:30|15821.67|15701.67|15822.69|15702.69|15823.35|15703.35|15821.67|15701.67|10
1644211960000|2022-02-07 05:32:40|15822.25|15702.25|15820.06|15700.06|15822.7|15702.7|15820.06|15700.06|10
1644211970000|2022-02-07 05:32:50|15820.25|15700.25|15820.53|15700.53|15820.53|15700.53|15819.33|15699.33|10
1644211980000|2022-02-07 05:33:00|15820.66|15700.66|15821.37|15701.37|15821.37|15701.37|15820.28|15700.28|10
1644211990000|2022-02-07 05:33:10|15821.87|15701.87|15822.37|15702.37|15822.8|15702.8|15821.87|15701.87|10
1644212000000|2022-02-07 05:33:20|15822.1|15702.1|15822.91|15702.91|15822.91|15702.91|15821.88|15701.88|9
1644212010000|2022-02-07 05:33:30|15823.11|15703.11|15824.15|15704.15|15824.29|15704.29|15823.11|15703.11|10
1644212020000|2022-02-07 05:33:40|15824.93|15704.93|15827.03|15707.03|15827.42|15707.42|15824.93|15704.93|10
1644212030000|2022-02-07 05:33:50|15827.19|15707.19|15825.75|15705.75|15827.71|15707.71|15825.18|15705.18|10
1644212040000|2022-02-07 05:34:00|15826.21|15706.21|15826.99|15706.99|15827.41|15707.41|15826.06|15706.06|10
1644212050000|2022-02-07 05:34:10|15827.84|15707.84|15827.86|15707.86|15828.37|15708.37|15827.55|15707.55|9
1644212060000|2022-02-07 05:34:20|15826.89|15706.89|15825.84|15705.84|15826.93|15706.93|15825.84|15705.84|9
1644212070000|2022-02-07 05:34:30|15825.86|15705.86|15824.02|15704.02|15825.86|15705.86|15823.84|15703.84|10
1644212080000|2022-02-07 05:34:40|15823.99|15703.99|15831.51|15711.51|15831.51|15711.51|15823.99|15703.99|10
1644212090000|2022-02-07 05:34:50|15831.1|15711.1|15831.78|15711.78|15831.78|15711.78|15830.66|15710.66|10
1644212100000|2022-02-07 05:35:00|15831.46|15711.46|15833.95|15713.95|15834.11|15714.11|15831.46|15711.46|10
1644212110000|2022-02-07 05:35:10|15833.46|15713.46|15831.32|15711.32|15835.21|15715.21|15831.16|15711.16|10
1644212120000|2022-02-07 05:35:20|15831.72|15711.72|15826.01|15706.01|15831.72|15711.72|15825.95|15705.95|9
1644212130000|2022-02-07 05:35:30|15825.78|15705.78|15822.1|15702.1|15826.02|15706.02|15821.94|15701.94|10
1644212140000|2022-02-07 05:35:40|15821.87|15701.87|15819.1|15699.1|15821.87|15701.87|15819.1|15699.1|10
1644212150000|2022-02-07 05:35:50|15820.08|15700.08|15821.99|15701.99|15823.6|15703.6|15820.08|15700.08|10
1644212160000|2022-02-07 05:36:00|15820.58|15700.58|15817.53|15697.53|15820.58|15700.58|15817.53|15697.53|9
1644212170000|2022-02-07 05:36:10|15817.05|15697.05|15819.52|15699.52|15819.52|15699.52|15816.96|15696.96|9
1644212180000|2022-02-07 05:36:20|15819.8|15699.8|15818.41|15698.41|15819.8|15699.8|15818.29|15698.29|10
1644212190000|2022-02-07 05:36:30|15818.1|15698.1|15816.04|15696.04|15818.1|15698.1|15816.04|15696.04|10
1644212200000|2022-02-07 05:36:40|15816.8|15696.8|15816.78|15696.78|15816.86|15696.86|15816.24|15696.24|9
1644212210000|2022-02-07 05:36:50|15816.67|15696.67|15817.23|15697.23|15817.23|15697.23|15816.67|15696.67|10
1644212220000|2022-02-07 05:37:00|15817.27|15697.27|15813.46|15693.46|15817.31|15697.31|15813.46|15693.46|10
1644212230000|2022-02-07 05:37:10|15811.5|15691.5|15809.19|15689.19|15811.5|15691.5|15807.65|15687.65|10
1644212240000|2022-02-07 05:37:20|15809.35|15689.35|15809.01|15689.01|15810.08|15690.08|15808.81|15688.81|10
1644212250000|2022-02-07 05:37:30|15809.25|15689.25|15814.69|15694.69|15814.77|15694.77|15809.25|15689.25|10
1644212260000|2022-02-07 05:37:40|15815.18|15695.18|15815.71|15695.71|15818.06|15698.06|15814.59|15694.59|10
1644212270000|2022-02-07 05:37:50|15815.36|15695.36|15812.39|15692.39|15815.52|15695.52|15812.09|15692.09|10
1644212280000|2022-02-07 05:38:00|15811.73|15691.73|15809.71|15689.71|15811.73|15691.73|15809.36|15689.36|10
1644212290000|2022-02-07 05:38:10|15810.98|15690.98|15809.61|15689.61|15811.32|15691.32|15809.61|15689.61|10
1644212300000|2022-02-07 05:38:20|15810|15690|15810.85|15690.85|15810.85|15690.85|15810|15690|10
1644212310000|2022-02-07 05:38:30|15810.65|15690.65|15810.56|15690.56|15811.26|15691.26|15810.56|15690.56|10
1644212320000|2022-02-07 05:38:40|15809.54|15689.54|15810.91|15690.91|15810.91|15690.91|15809.47|15689.47|10
1644212330000|2022-02-07 05:38:50|15811.41|15691.41|15813.24|15693.24|15813.24|15693.24|15811.14|15691.14|10
1644212340000|2022-02-07 05:39:00|15813.16|15693.16|15811.31|15691.31|15814.03|15694.03|15811.31|15691.31|10
1644212350000|2022-02-07 05:39:10|15811.12|15691.12|15808.13|15688.13|15811.12|15691.12|15808.13|15688.13|9
1644212360000|2022-02-07 05:39:20|15807.88|15687.88|15807.51|15687.51|15807.88|15687.88|15806.9|15686.9|10
1644212370000|2022-02-07 05:39:30|15807.42|15687.42|15807.27|15687.27|15808.42|15688.42|15807.27|15687.27|10
1644212380000|2022-02-07 05:39:40|15807.47|15687.47|15808.04|15688.04|15808.56|15688.56|15807.47|15687.47|10
1644212390000|2022-02-07 05:39:50|15808.43|15688.43|15808.44|15688.44|15808.7|15688.7|15807.56|15687.56|10
1644212400000|2022-02-07 05:40:00|15808.26|15688.26|15806.62|15686.62|15808.26|15688.26|15806.56|15686.56|10
1644212410000|2022-02-07 05:40:10|15806.91|15686.91|15810.56|15690.56|15810.56|15690.56|15806.62|15686.62|10
1644212420000|2022-02-07 05:40:20|15810.9|15690.9|15810.67|15690.67|15811.15|15691.15|15809.88|15689.88|10
1644212430000|2022-02-07 05:40:30|15811|15691|15810.14|15690.14|15811|15691|15809.48|15689.48|10
1644212440000|2022-02-07 05:40:40|15809.4|15689.4|15809.6|15689.6|15809.74|15689.74|15808.92|15688.92|10
1644212450000|2022-02-07 05:40:50|15809.73|15689.73|15812.44|15692.44|15812.44|15692.44|15809.73|15689.73|9
1644212460000|2022-02-07 05:41:00|15812.46|15692.46|15812.11|15692.11|15813.11|15693.11|15812.11|15692.11|10
1644212470000|2022-02-07 05:41:10|15812.12|15692.12|15810.61|15690.61|15812.12|15692.12|15810.61|15690.61|9
1644212480000|2022-02-07 05:41:20|15810.43|15690.43|15808.57|15688.57|15810.62|15690.62|15808.57|15688.57|10
1644212490000|2022-02-07 05:41:30|15808.59|15688.59|15808.62|15688.62|15809.21|15689.21|15808.48|15688.48|10
1644212500000|2022-02-07 05:41:40|15808.5|15688.5|15808.66|15688.66|15808.9|15688.9|15808.45|15688.45|10
1644212510000|2022-02-07 05:41:50|15808.41|15688.41|15807.67|15687.67|15809.14|15689.14|15807.67|15687.67|10
1644212520000|2022-02-07 05:42:00|15807.86|15687.86|15807.59|15687.59|15807.86|15687.86|15806.14|15686.14|10
1644212530000|2022-02-07 05:42:10|15808.95|15688.95|15810.7|15690.7|15810.9|15690.9|15808.95|15688.95|10
1644212540000|2022-02-07 05:42:20|15812.6|15692.6|15815.11|15695.11|15815.61|15695.61|15812.6|15692.6|10
1644212550000|2022-02-07 05:42:30|15814.93|15694.93|15813.42|15693.42|15814.93|15694.93|15813.42|15693.42|9
1644212560000|2022-02-07 05:42:40|15813.26|15693.26|15813.45|15693.45|15814.31|15694.31|15813.22|15693.22|10
1644212570000|2022-02-07 05:42:50|15814.12|15694.12|15814.86|15694.86|15814.86|15694.86|15813.23|15693.23|10
1644212580000|2022-02-07 05:43:00|15814.92|15694.92|15816.95|15696.95|15816.95|15696.95|15814.41|15694.41|10
1644212590000|2022-02-07 05:43:10|15817.29|15697.29|15814.99|15694.99|15817.29|15697.29|15814.99|15694.99|10
1644212600000|2022-02-07 05:43:20|15814.83|15694.83|15815.26|15695.26|15815.26|15695.26|15814.53|15694.53|8
1644212610000|2022-02-07 05:43:30|15815.06|15695.06|15814.54|15694.54|15815.36|15695.36|15814.54|15694.54|10
1644212620000|2022-02-07 05:43:40|15813.87|15693.87|15812.16|15692.16|15814.14|15694.14|15812|15692|10
1644212630000|2022-02-07 05:43:50|15812.36|15692.36|15813.73|15693.73|15814.07|15694.07|15811.27|15691.27|10
1644212640000|2022-02-07 05:44:00|15813.56|15693.56|15814.18|15694.18|15815.21|15695.21|15813.56|15693.56|10
1644212650000|2022-02-07 05:44:10|15814.77|15694.77|15814|15694|15814.8|15694.8|15814|15694|10
1644212660000|2022-02-07 05:44:20|15814.35|15694.35|15814.14|15694.14|15814.36|15694.36|15813.66|15693.66|9
1644212670000|2022-02-07 05:44:30|15813.28|15693.28|15809.29|15689.29|15813.28|15693.28|15809.29|15689.29|10
1644212680000|2022-02-07 05:44:40|15808.28|15688.28|15803.48|15683.48|15808.28|15688.28|15803.48|15683.48|10
1644212690000|2022-02-07 05:44:50|15802.25|15682.25|15802.94|15682.94|15802.94|15682.94|15801.99|15681.99|10
1644212700000|2022-02-07 05:45:00|15802.91|15682.91|15802.99|15682.99|15802.99|15682.99|15801.85|15681.85|10
1644212710000|2022-02-07 05:45:10|15803.62|15683.62|15806.73|15686.73|15806.73|15686.73|15803.62|15683.62|10
1644212720000|2022-02-07 05:45:20|15806.67|15686.67|15806.49|15686.49|15806.81|15686.81|15806.35|15686.35|10
1644212730000|2022-02-07 05:45:30|15806.37|15686.37|15806.14|15686.14|15807.07|15687.07|15805.98|15685.98|9
1644212740000|2022-02-07 05:45:40|15805.92|15685.92|15801.65|15681.65|15806.03|15686.03|15801.2|15681.2|10
1644212750000|2022-02-07 05:45:50|15801.12|15681.12|15798.51|15678.51|15801.12|15681.12|15798.51|15678.51|9
1644212760000|2022-02-07 05:46:00|15798.44|15678.44|15793.67|15673.67|15798.44|15678.44|15793.67|15673.67|10
1644212770000|2022-02-07 05:46:10|15792.07|15672.07|15788.29|15668.29|15792.07|15672.07|15788.29|15668.29|10
1644212780000|2022-02-07 05:46:20|15787.78|15667.78|15786.64|15666.64|15788.05|15668.05|15786.54|15666.54|10
1644212790000|2022-02-07 05:46:30|15785.35|15665.35|15780.01|15660.01|15785.45|15665.45|15780.01|15660.01|10
1644212800000|2022-02-07 05:46:40|15779.26|15659.26|15777.5|15657.5|15779.26|15659.26|15777.5|15657.5|10
1644212810000|2022-02-07 05:46:50|15776.9|15656.9|15775.28|15655.28|15776.9|15656.9|15775.28|15655.28|9
1644212820000|2022-02-07 05:47:00|15775.07|15655.07|15776.13|15656.13|15776.8|15656.8|15775.07|15655.07|8
1644212830000|2022-02-07 05:47:10|15776.22|15656.22|15774.77|15654.77|15776.22|15656.22|15774.49|15654.49|10
1644212840000|2022-02-07 05:47:20|15774.87|15654.87|15772.44|15652.44|15774.87|15654.87|15772.01|15652.01|10
1644212850000|2022-02-07 05:47:30|15772.32|15652.32|15771.76|15651.76|15772.6|15652.6|15771.48|15651.48|10
1644212860000|2022-02-07 05:47:40|15771.65|15651.65|15770.7|15650.7|15771.65|15651.65|15769.88|15649.88|10
1644212870000|2022-02-07 05:47:50|15770.06|15650.06|15771.78|15651.78|15771.78|15651.78|15770.06|15650.06|10
1644212880000|2022-02-07 05:48:00|15772.33|15652.33|15774.54|15654.54|15774.6|15654.6|15772.33|15652.33|10
1644212890000|2022-02-07 05:48:10|15774.55|15654.55|15778.15|15658.15|15778.39|15658.39|15774.48|15654.48|10
1644212900000|2022-02-07 05:48:20|15778.42|15658.42|15780.58|15660.58|15780.58|15660.58|15778.42|15658.42|10
1644212910000|2022-02-07 05:48:30|15781.27|15661.27|15783.13|15663.13|15783.13|15663.13|15781.27|15661.27|10
1644212920000|2022-02-07 05:48:40|15783.19|15663.19|15783.23|15663.23|15784.11|15664.11|15783.07|15663.07|10
1644212930000|2022-02-07 05:48:50|15783.27|15663.27|15783.56|15663.56|15783.8|15663.8|15782.83|15662.83|8
1644212940000|2022-02-07 05:49:00|15783.58|15663.58|15785.34|15665.34|15785.35|15665.35|15783.58|15663.58|10
1644212950000|2022-02-07 05:49:10|15785.24|15665.24|15788.27|15668.27|15788.27|15668.27|15785.24|15665.24|10
1644212960000|2022-02-07 05:49:20|15789.06|15669.06|15790.7|15670.7|15790.7|15670.7|15789.06|15669.06|10
1644212970000|2022-02-07 05:49:30|15791.21|15671.21|15790.66|15670.66|15791.21|15671.21|15790.39|15670.39|10
1644212980000|2022-02-07 05:49:40|15790.75|15670.75|15791.79|15671.79|15791.79|15671.79|15790.56|15670.56|10
1644212990000|2022-02-07 05:49:50|15791.6|15671.6|15794.5|15674.5|15794.68|15674.68|15791.6|15671.6|9
1644213000000|2022-02-07 05:50:00|15794.71|15674.71|15795.59|15675.59|15795.59|15675.59|15794.71|15674.71|8
1644213010000|2022-02-07 05:50:10|15795.41|15675.41|15797.47|15677.47|15797.47|15677.47|15795.41|15675.41|10
1644213020000|2022-02-07 05:50:20|15797.7|15677.7|15798.24|15678.24|15798.37|15678.37|15797.7|15677.7|10
1644213030000|2022-02-07 05:50:30|15798.53|15678.53|15798.43|15678.43|15798.53|15678.53|15797.95|15677.95|9
1644213040000|2022-02-07 05:50:40|15798.88|15678.88|15801.46|15681.46|15801.67|15681.67|15798.88|15678.88|9
1644213050000|2022-02-07 05:50:50|15802.08|15682.08|15801.36|15681.36|15802.57|15682.57|15801.36|15681.36|10
1644213060000|2022-02-07 05:51:00|15801.01|15681.01|15801.42|15681.42|15801.91|15681.91|15801.01|15681.01|9
1644213070000|2022-02-07 05:51:10|15802.61|15682.61|15805.29|15685.29|15805.29|15685.29|15802.61|15682.61|10
1644213080000|2022-02-07 05:51:20|15805.67|15685.67|15803.5|15683.5|15805.67|15685.67|15803.39|15683.39|10
1644213090000|2022-02-07 05:51:30|15803.2|15683.2|15803|15683|15803.4|15683.4|15803|15683|8
1644213100000|2022-02-07 05:51:40|15803.2|15683.2|15804.77|15684.77|15806.89|15686.89|15803.12|15683.12|10
1644213110000|2022-02-07 05:51:50|15804.31|15684.31|15804.3|15684.3|15804.8|15684.8|15803.45|15683.45|10
1644213120000|2022-02-07 05:52:00|15804.46|15684.46|15804.37|15684.37|15804.84|15684.84|15803.87|15683.87|10
1644213130000|2022-02-07 05:52:10|15803.82|15683.82|15804.25|15684.25|15804.26|15684.26|15803.71|15683.71|9
1644213140000|2022-02-07 05:52:20|15804.41|15684.41|15804.05|15684.05|15804.55|15684.55|15804.05|15684.05|9
1644213150000|2022-02-07 05:52:30|15804.36|15684.36|15808.85|15688.85|15808.96|15688.96|15804.36|15684.36|10
1644213160000|2022-02-07 05:52:40|15808.8|15688.8|15808.41|15688.41|15810.18|15690.18|15808.41|15688.41|10
1644213170000|2022-02-07 05:52:50|15809.17|15689.17|15808.83|15688.83|15809.17|15689.17|15808.49|15688.49|9
1644213180000|2022-02-07 05:53:00|15809.02|15689.02|15810.06|15690.06|15810.06|15690.06|15808.56|15688.56|9
1644213190000|2022-02-07 05:53:10|15809.96|15689.96|15810.45|15690.45|15810.95|15690.95|15809.96|15689.96|10
1644213200000|2022-02-07 05:53:20|15810.22|15690.22|15809.42|15689.42|15810.22|15690.22|15809.07|15689.07|10
1644213210000|2022-02-07 05:53:30|15809.55|15689.55|15811.44|15691.44|15811.44|15691.44|15809.55|15689.55|9
1644213220000|2022-02-07 05:53:40|15811.72|15691.72|15807.8|15687.8|15811.96|15691.96|15807.8|15687.8|10
1644213230000|2022-02-07 05:53:50|15807.47|15687.47|15807.82|15687.82|15807.82|15687.82|15807.47|15687.47|9
1644213240000|2022-02-07 05:54:00|15807.73|15687.73|15808.55|15688.55|15808.55|15688.55|15807.5|15687.5|9
1644213250000|2022-02-07 05:54:10|15808.9|15688.9|15812.54|15692.54|15812.54|15692.54|15808.79|15688.79|10
1644213260000|2022-02-07 05:54:20|15812.67|15692.67|15812.45|15692.45|15814.35|15694.35|15812.13|15692.13|10
1644213270000|2022-02-07 05:54:30|15812.78|15692.78|15812.92|15692.92|15812.92|15692.92|15812.39|15692.39|10
1644213280000|2022-02-07 05:54:40|15813.07|15693.07|15810.06|15690.06|15813.07|15693.07|15810.06|15690.06|10
1644213290000|2022-02-07 05:54:50|15809.65|15689.65|15807.61|15687.61|15809.65|15689.65|15807.49|15687.49|9
1644213300000|2022-02-07 05:55:00|15807.24|15687.24|15806.24|15686.24|15807.24|15687.24|15806.24|15686.24|10
1644213310000|2022-02-07 05:55:10|15807.01|15687.01|15808.35|15688.35|15808.35|15688.35|15807.01|15687.01|9
1644213320000|2022-02-07 05:55:20|15808.28|15688.28|15808.38|15688.38|15808.48|15688.48|15808.01|15688.01|8
1644213330000|2022-02-07 05:55:30|15808.73|15688.73|15810.31|15690.31|15810.31|15690.31|15808.73|15688.73|10
1644213340000|2022-02-07 05:55:40|15810.72|15690.72|15812|15692|15812|15692|15810.71|15690.71|9
1644213350000|2022-02-07 05:55:50|15812.04|15692.04|15814.73|15694.73|15814.91|15694.91|15811.84|15691.84|9
1644213360000|2022-02-07 05:56:00|15814.61|15694.61|15816.95|15696.95|15816.95|15696.95|15814.61|15694.61|10
1644213370000|2022-02-07 05:56:10|15817.57|15697.57|15820.74|15700.74|15820.74|15700.74|15817.57|15697.57|10
1644213380000|2022-02-07 05:56:20|15820.67|15700.67|15820.18|15700.18|15820.98|15700.98|15820.18|15700.18|9
1644213390000|2022-02-07 05:56:30|15820.4|15700.4|15818.18|15698.18|15820.42|15700.42|15818.18|15698.18|9
1644213400000|2022-02-07 05:56:40|15817.67|15697.67|15816.77|15696.77|15817.67|15697.67|15816.77|15696.77|10
1644213410000|2022-02-07 05:56:50|15816.63|15696.63|15816.9|15696.9|15816.9|15696.9|15815.59|15695.59|10
1644213420000|2022-02-07 05:57:00|15816.92|15696.92|15817.41|15697.41|15817.41|15697.41|15816.83|15696.83|9
1644213430000|2022-02-07 05:57:10|15817.24|15697.24|15817.52|15697.52|15817.62|15697.62|15817.17|15697.17|10
1644213440000|2022-02-07 05:57:20|15817.55|15697.55|15818.92|15698.92|15818.92|15698.92|15817.44|15697.44|10
1644213450000|2022-02-07 05:57:30|15819.48|15699.48|15819.78|15699.78|15820.18|15700.18|15818.88|15698.88|9
1644213460000|2022-02-07 05:57:40|15819.77|15699.77|15820.14|15700.14|15820.17|15700.17|15819.77|15699.77|9
1644213470000|2022-02-07 05:57:50|15820.16|15700.16|15820.71|15700.71|15820.71|15700.71|15819.9|15699.9|9
1644213480000|2022-02-07 05:58:00|15820.48|15700.48|15820.67|15700.67|15820.91|15700.91|15820.34|15700.34|9
1644213490000|2022-02-07 05:58:10|15820.78|15700.78|15821.9|15701.9|15821.96|15701.96|15820.58|15700.58|10
1644213500000|2022-02-07 05:58:20|15821.72|15701.72|15822.77|15702.77|15822.92|15702.92|15821.72|15701.72|9
1644213510000|2022-02-07 05:58:30|15823.3|15703.3|15822.19|15702.19|15823.39|15703.39|15822.19|15702.19|10
1644213520000|2022-02-07 05:58:40|15822.12|15702.12|15822.87|15702.87|15822.87|15702.87|15821.74|15701.74|8
1644213530000|2022-02-07 05:58:50|15823.08|15703.08|15820.66|15700.66|15823.08|15703.08|15820.66|15700.66|10
1644213540000|2022-02-07 05:59:00|15820.78|15700.78|15818.16|15698.16|15820.78|15700.78|15818.16|15698.16|9
1644213550000|2022-02-07 05:59:10|15817.58|15697.58|15816.4|15696.4|15817.58|15697.58|15816.17|15696.17|10
1644213560000|2022-02-07 05:59:20|15816.24|15696.24|15816.93|15696.93|15816.93|15696.93|15816.16|15696.16|9
1644213570000|2022-02-07 05:59:30|15816.38|15696.38|15816.79|15696.79|15816.79|15696.79|15815.14|15695.14|9
1644213580000|2022-02-07 05:59:40|15816.67|15696.67|15816.98|15696.98|15817.92|15697.92|15816.67|15696.67|9
1644213590000|2022-02-07 05:59:50|15817.01|15697.01|15818.58|15698.58|15818.8|15698.8|15817.01|15697.01|9
1644213600000|2022-02-07 06:00:00|15818.63|15698.63|15826.82|15706.82|15826.82|15706.82|15818.63|15698.63|10
1644213610000|2022-02-07 06:00:10|15827.4|15707.4|15831.04|15711.04|15831.04|15711.04|15827.4|15707.4|10
1644213620000|2022-02-07 06:00:20|15830.97|15710.97|15830.33|15710.33|15831.35|15711.35|15830.23|15710.23|10
1644213630000|2022-02-07 06:00:30|15830.17|15710.17|15827.97|15707.97|15830.17|15710.17|15827.97|15707.97|9
1644213640000|2022-02-07 06:00:40|15827.86|15707.86|15830.4|15710.4|15830.4|15710.4|15827.86|15707.86|10
1644213650000|2022-02-07 06:00:50|15830.57|15710.57|15831.54|15711.54|15831.54|15711.54|15830.25|15710.25|10
1644213660000|2022-02-07 06:01:00|15831.34|15711.34|15831.95|15711.95|15832.69|15712.69|15830.97|15710.97|10
1644213670000|2022-02-07 06:01:10|15832.62|15712.62|15833.7|15713.7|15834.46|15714.46|15832.62|15712.62|10
1644213680000|2022-02-07 06:01:20|15833.6|15713.6|15832.53|15712.53|15833.84|15713.84|15832.53|15712.53|9
1644213690000|2022-02-07 06:01:30|15832.49|15712.49|15829.78|15709.78|15832.68|15712.68|15829.78|15709.78|10
1644213700000|2022-02-07 06:01:40|15829.97|15709.97|15830.49|15710.49|15830.89|15710.89|15829.55|15709.55|10
1644213710000|2022-02-07 06:01:50|15830.7|15710.7|15828.53|15708.53|15830.7|15710.7|15828.53|15708.53|9
1644213720000|2022-02-07 06:02:00|15828.55|15708.55|15830.47|15710.47|15830.47|15710.47|15828.55|15708.55|10
1644213730000|2022-02-07 06:02:10|15830.32|15710.32|15826.31|15706.31|15830.32|15710.32|15826.31|15706.31|10
1644213740000|2022-02-07 06:02:20|15826.34|15706.34|15825.12|15705.12|15826.5|15706.5|15824.96|15704.96|10
1644213750000|2022-02-07 06:02:30|15825.21|15705.21|15824.56|15704.56|15825.21|15705.21|15824.53|15704.53|9
1644213760000|2022-02-07 06:02:40|15824.03|15704.03|15823.83|15703.83|15824.46|15704.46|15823.17|15703.17|9
1644213770000|2022-02-07 06:02:50|15824.09|15704.09|15829.5|15709.5|15829.5|15709.5|15824.09|15704.09|10
1644213780000|2022-02-07 06:03:00|15830.04|15710.04|15830.45|15710.45|15831.76|15711.76|15830.04|15710.04|10
1644213790000|2022-02-07 06:03:10|15829.26|15709.26|15820.17|15700.17|15829.26|15709.26|15819.83|15699.83|10
1644213800000|2022-02-07 06:03:20|15820.08|15700.08|15819.25|15699.25|15820.17|15700.17|15819|15699|10
1644213810000|2022-02-07 06:03:30|15819.09|15699.09|15819.01|15699.01|15819.8|15699.8|15818.28|15698.28|9
1644213820000|2022-02-07 06:03:40|15818.8|15698.8|15818.57|15698.57|15819.17|15699.17|15817.93|15697.93|9
1644213830000|2022-02-07 06:03:50|15818.45|15698.45|15817.75|15697.75|15818.45|15698.45|15817.55|15697.55|9
1644213840000|2022-02-07 06:04:00|15817.67|15697.67|15817.15|15697.15|15817.67|15697.67|15816.35|15696.35|10
1644213850000|2022-02-07 06:04:10|15815.01|15695.01|15814.79|15694.79|15815.18|15695.18|15814.63|15694.63|9
1644213860000|2022-02-07 06:04:20|15814.67|15694.67|15815.86|15695.86|15815.86|15695.86|15814.47|15694.47|10
1644213870000|2022-02-07 06:04:30|15815.96|15695.96|15816.45|15696.45|15816.61|15696.61|15815.52|15695.52|10
1644213880000|2022-02-07 06:04:40|15816.34|15696.34|15816.56|15696.56|15817.22|15697.22|15816.17|15696.17|10
1644213890000|2022-02-07 06:04:50|15816.55|15696.55|15818.15|15698.15|15818.23|15698.23|15816.45|15696.45|10
1644213900000|2022-02-07 06:05:00|15817.85|15697.85|15818.99|15698.99|15819.05|15699.05|15817.55|15697.55|10
1644213910000|2022-02-07 06:05:10|15819.15|15699.15|15820.08|15700.08|15820.08|15700.08|15819.15|15699.15|10
1644213920000|2022-02-07 06:05:20|15820.43|15700.43|15821.2|15701.2|15821.2|15701.2|15820.42|15700.42|9
1644213930000|2022-02-07 06:05:30|15821.48|15701.48|15820.68|15700.68|15821.58|15701.58|15820.68|15700.68|10
1644213940000|2022-02-07 06:05:40|15820.67|15700.67|15820.23|15700.23|15820.67|15700.67|15820.16|15700.16|10
1644213950000|2022-02-07 06:05:50|15819.43|15699.43|15819.56|15699.56|15820.04|15700.04|15818.76|15698.76|10
1644213960000|2022-02-07 06:06:00|15819.57|15699.57|15821.76|15701.76|15821.76|15701.76|15819.57|15699.57|10
1644213970000|2022-02-07 06:06:10|15821.78|15701.78|15822.79|15702.79|15822.79|15702.79|15821.78|15701.78|10
1644213980000|2022-02-07 06:06:20|15822.11|15702.11|15824.04|15704.04|15824.04|15704.04|15822.11|15702.11|10
1644213990000|2022-02-07 06:06:30|15824.35|15704.35|15824.2|15704.2|15824.35|15704.35|15824.05|15704.05|10
1644214000000|2022-02-07 06:06:40|15824.4|15704.4|15823.15|15703.15|15824.58|15704.58|15823.15|15703.15|10
1644214010000|2022-02-07 06:06:50|15823.77|15703.77|15823.96|15703.96|15823.96|15703.96|15822.65|15702.65|9
1644214020000|2022-02-07 06:07:00|15824.06|15704.06|15824.92|15704.92|15824.92|15704.92|15823.92|15703.92|8
1644214030000|2022-02-07 06:07:10|15824.77|15704.77|15825.47|15705.47|15825.79|15705.79|15824.62|15704.62|10
1644214040000|2022-02-07 06:07:20|15825.4|15705.4|15825.56|15705.56|15826.16|15706.16|15825.19|15705.19|10
1644214050000|2022-02-07 06:07:30|15825.61|15705.61|15825.84|15705.84|15826.66|15706.66|15825.61|15705.61|8
1644214060000|2022-02-07 06:07:40|15826.01|15706.01|15826.04|15706.04|15826.42|15706.42|15825.94|15705.94|10
1644214070000|2022-02-07 06:07:50|15826.08|15706.08|15825.68|15705.68|15826.08|15706.08|15825.36|15705.36|10
1644214080000|2022-02-07 06:08:00|15825.48|15705.48|15825.23|15705.23|15825.83|15705.83|15824.85|15704.85|10
1644214090000|2022-02-07 06:08:10|15826.07|15706.07|15826.77|15706.77|15826.85|15706.85|15825.68|15705.68|10
1644214100000|2022-02-07 06:08:20|15826.83|15706.83|15827.7|15707.7|15827.7|15707.7|15826.76|15706.76|10
1644214110000|2022-02-07 06:08:30|15827.75|15707.75|15827.11|15707.11|15827.77|15707.77|15827.11|15707.11|9
1644214120000|2022-02-07 06:08:40|15826.95|15706.95|15826.01|15706.01|15827.11|15707.11|15825.82|15705.82|10
1644214130000|2022-02-07 06:08:50|15826|15706|15827.62|15707.62|15827.62|15707.62|15826|15706|9
1644214140000|2022-02-07 06:09:00|15827.6|15707.6|15828.29|15708.29|15828.31|15708.31|15827.28|15707.28|9
1644214150000|2022-02-07 06:09:10|15828.59|15708.59|15829.67|15709.67|15829.67|15709.67|15828.59|15708.59|10
1644214160000|2022-02-07 06:09:20|15829.64|15709.64|15830.23|15710.23|15830.32|15710.32|15829.64|15709.64|9
1644214170000|2022-02-07 06:09:30|15830.26|15710.26|15839.01|15719.01|15839.32|15719.32|15830.26|15710.26|9
1644214180000|2022-02-07 06:09:40|15840.07|15720.07|15840.05|15720.05|15841.22|15721.22|15840.05|15720.05|10
1644214190000|2022-02-07 06:09:50|15840.09|15720.09|15840.56|15720.56|15840.56|15720.56|15839.9|15719.9|10
1644214200000|2022-02-07 06:10:00|15840.57|15720.57|15841.65|15721.65|15841.65|15721.65|15840.57|15720.57|10
1644214210000|2022-02-07 06:10:10|15841.7|15721.7|15845.15|15725.15|15845.23|15725.23|15841.7|15721.7|10
1644214220000|2022-02-07 06:10:20|15845.62|15725.62|15846.8|15726.8|15846.91|15726.91|15845.62|15725.62|10
1644214230000|2022-02-07 06:10:30|15847.49|15727.49|15845.28|15725.28|15847.49|15727.49|15845.28|15725.28|10
1644214240000|2022-02-07 06:10:40|15844.91|15724.91|15846.53|15726.53|15846.53|15726.53|15844.63|15724.63|10
1644214250000|2022-02-07 06:10:50|15845.96|15725.96|15846.97|15726.97|15846.97|15726.97|15845.39|15725.39|9
1644214260000|2022-02-07 06:11:00|15847.1|15727.1|15845.8|15725.8|15847.1|15727.1|15845.8|15725.8|9
1644214270000|2022-02-07 06:11:10|15845.88|15725.88|15840.25|15720.25|15845.88|15725.88|15840.25|15720.25|10
1644214280000|2022-02-07 06:11:20|15840.53|15720.53|15837.22|15717.22|15840.53|15720.53|15837.22|15717.22|10
1644214290000|2022-02-07 06:11:30|15837.29|15717.29|15835.87|15715.87|15837.29|15717.29|15835.87|15715.87|9
1644214300000|2022-02-07 06:11:40|15834.9|15714.9|15833.28|15713.28|15835.05|15715.05|15833.28|15713.28|10
1644214310000|2022-02-07 06:11:50|15832.97|15712.97|15834.39|15714.39|15834.39|15714.39|15832.97|15712.97|10
1644214320000|2022-02-07 06:12:00|15834.05|15714.05|15832.89|15712.89|15834.05|15714.05|15832.89|15712.89|10
1644214330000|2022-02-07 06:12:10|15832.9|15712.9|15832.95|15712.95|15833.11|15713.11|15832.32|15712.32|9
1644214340000|2022-02-07 06:12:20|15833.9|15713.9|15836.62|15716.62|15836.96|15716.96|15833.9|15713.9|10
1644214350000|2022-02-07 06:12:30|15836.7|15716.7|15840.92|15720.92|15840.92|15720.92|15836.7|15716.7|10
1644214360000|2022-02-07 06:12:40|15841.04|15721.04|15841.49|15721.49|15842.1|15722.1|15841.04|15721.04|10
1644214370000|2022-02-07 06:12:50|15841.58|15721.58|15840.65|15720.65|15841.58|15721.58|15840.31|15720.31|10
1644214380000|2022-02-07 06:13:00|15840.67|15720.67|15843.14|15723.14|15843.21|15723.21|15840.67|15720.67|10
1644214390000|2022-02-07 06:13:10|15843.01|15723.01|15840.4|15720.4|15843.01|15723.01|15840.4|15720.4|10
1644214400000|2022-02-07 06:13:20|15840.73|15720.73|15840|15720|15841.43|15721.43|15840|15720|10
1644214410000|2022-02-07 06:13:30|15839.81|15719.81|15840.71|15720.71|15840.71|15720.71|15839.66|15719.66|10
1644214420000|2022-02-07 06:13:40|15840.69|15720.69|15840.75|15720.75|15841.03|15721.03|15839.84|15719.84|10
1644214430000|2022-02-07 06:13:50|15840.88|15720.88|15839.06|15719.06|15841.17|15721.17|15839.06|15719.06|9
1644214440000|2022-02-07 06:14:00|15839.67|15719.67|15839.92|15719.92|15839.92|15719.92|15839.36|15719.36|10
1644214450000|2022-02-07 06:14:10|15840.63|15720.63|15841.63|15721.63|15841.88|15721.88|15840.63|15720.63|10
1644214460000|2022-02-07 06:14:20|15841.7|15721.7|15844.45|15724.45|15844.45|15724.45|15841.08|15721.08|10
1644214470000|2022-02-07 06:14:30|15844.32|15724.32|15848.89|15728.89|15848.96|15728.96|15844.32|15724.32|10
1644214480000|2022-02-07 06:14:40|15849.03|15729.03|15848.73|15728.73|15849.03|15729.03|15848.68|15728.68|9
1644214490000|2022-02-07 06:14:50|15848.81|15728.81|15850.21|15730.21|15850.21|15730.21|15848.65|15728.65|10
1644214500000|2022-02-07 06:15:00|15850.67|15730.67|15852.11|15732.11|15852.11|15732.11|15850.67|15730.67|10
1644214510000|2022-02-07 06:15:10|15852.65|15732.65|15853.94|15733.94|15853.94|15733.94|15852.63|15732.63|10
1644214520000|2022-02-07 06:15:20|15854.42|15734.42|15855.36|15735.36|15855.36|15735.36|15854.24|15734.24|9
1644214530000|2022-02-07 06:15:30|15855.46|15735.46|15851.6|15731.6|15855.46|15735.46|15851.6|15731.6|10
1644214540000|2022-02-07 06:15:40|15851.53|15731.53|15846.55|15726.55|15851.53|15731.53|15846.55|15726.55|10
1644214550000|2022-02-07 06:15:50|15846.49|15726.49|15846.67|15726.67|15847.11|15727.11|15846.49|15726.49|10
1644214560000|2022-02-07 06:16:00|15846.63|15726.63|15847.67|15727.67|15847.67|15727.67|15845.83|15725.83|10
1644214570000|2022-02-07 06:16:10|15847.51|15727.51|15846.57|15726.57|15847.51|15727.51|15846.57|15726.57|10
1644214580000|2022-02-07 06:16:20|15846.47|15726.47|15845.78|15725.78|15846.47|15726.47|15845.32|15725.32|9
1644214590000|2022-02-07 06:16:30|15845.85|15725.85|15845.58|15725.58|15846.15|15726.15|15845.26|15725.26|10
1644214600000|2022-02-07 06:16:40|15845.68|15725.68|15848.25|15728.25|15848.25|15728.25|15845.68|15725.68|10
1644214610000|2022-02-07 06:16:50|15847.57|15727.57|15847.81|15727.81|15849.68|15729.68|15847.57|15727.57|9
1644214620000|2022-02-07 06:17:00|15848.87|15728.87|15848.58|15728.58|15848.87|15728.87|15848.58|15728.58|8
1644214630000|2022-02-07 06:17:10|15848.68|15728.68|15850.54|15730.54|15850.54|15730.54|15848.32|15728.32|8
1644214640000|2022-02-07 06:17:20|15850.78|15730.78|15851.76|15731.76|15851.76|15731.76|15850.47|15730.47|8
1644214650000|2022-02-07 06:17:30|15851.85|15731.85|15852.21|15732.21|15852.54|15732.54|15851.85|15731.85|9
1644214660000|2022-02-07 06:17:40|15852.22|15732.22|15852.11|15732.11|15852.26|15732.26|15851.18|15731.18|10
1644214670000|2022-02-07 06:17:50|15852.14|15732.14|15850.55|15730.55|15852.14|15732.14|15850.55|15730.55|9
1644214680000|2022-02-07 06:18:00|15849.95|15729.95|15848.19|15728.19|15849.95|15729.95|15848.19|15728.19|10
1644214690000|2022-02-07 06:18:10|15848.05|15728.05|15846.26|15726.26|15848.05|15728.05|15846.26|15726.26|8
1644214700000|2022-02-07 06:18:20|15846.14|15726.14|15846.7|15726.7|15846.72|15726.72|15846.14|15726.14|10
1644214710000|2022-02-07 06:18:30|15846.54|15726.54|15846.15|15726.15|15846.54|15726.54|15845.98|15725.98|10
1644214720000|2022-02-07 06:18:40|15846.11|15726.11|15846.91|15726.91|15847.15|15727.15|15846.11|15726.11|9
1644214730000|2022-02-07 06:18:50|15846.98|15726.98|15848.93|15728.93|15848.93|15728.93|15846.98|15726.98|9
1644214740000|2022-02-07 06:19:00|15848.96|15728.96|15850.33|15730.33|15852.86|15732.86|15848.96|15728.96|10
1644214750000|2022-02-07 06:19:10|15850.14|15730.14|15846.97|15726.97|15850.14|15730.14|15846.92|15726.92|10
1644214760000|2022-02-07 06:19:20|15846.83|15726.83|15843.16|15723.16|15846.83|15726.83|15843.16|15723.16|10
1644214770000|2022-02-07 06:19:30|15842.94|15722.94|15843.82|15723.82|15843.89|15723.89|15842.72|15722.72|9
1644214780000|2022-02-07 06:19:40|15843.9|15723.9|15844.81|15724.81|15844.81|15724.81|15843.58|15723.58|10
1644214790000|2022-02-07 06:19:50|15845.07|15725.07|15846.46|15726.46|15846.46|15726.46|15845.07|15725.07|9
1644214800000|2022-02-07 06:20:00|15846.67|15726.67|15846.61|15726.61|15846.68|15726.68|15845.87|15725.87|9
1644214810000|2022-02-07 06:20:10|15846.6|15726.6|15846.88|15726.88|15846.88|15726.88|15846.08|15726.08|9
1644214820000|2022-02-07 06:20:20|15846.54|15726.54|15846.66|15726.66|15847.56|15727.56|15846.54|15726.54|10
1644214830000|2022-02-07 06:20:30|15846.6|15726.6|15846.48|15726.48|15846.6|15726.6|15846.12|15726.12|10
1644214840000|2022-02-07 06:20:40|15846.47|15726.47|15846.14|15726.14|15846.64|15726.64|15846.14|15726.14|9
1644214850000|2022-02-07 06:20:50|15846.2|15726.2|15846.17|15726.17|15846.34|15726.34|15846.02|15726.02|9
1644214860000|2022-02-07 06:21:00|15846.27|15726.27|15846.69|15726.69|15846.88|15726.88|15846.27|15726.27|10
1644214870000|2022-02-07 06:21:10|15846.79|15726.79|15844.56|15724.56|15847.07|15727.07|15844.56|15724.56|10
1644214880000|2022-02-07 06:21:20|15844.65|15724.65|15845.58|15725.58|15845.58|15725.58|15844|15724|10
1644214890000|2022-02-07 06:21:30|15845.9|15725.9|15853.23|15733.23|15853.23|15733.23|15845.86|15725.86|10
1644214900000|2022-02-07 06:21:40|15854.39|15734.39|15855.37|15735.37|15855.93|15735.93|15854.23|15734.23|9
1644214910000|2022-02-07 06:21:50|15855.72|15735.72|15853.2|15733.2|15855.72|15735.72|15853.2|15733.2|10
1644214920000|2022-02-07 06:22:00|15853.08|15733.08|15852.26|15732.26|15853.08|15733.08|15851.6|15731.6|9
1644214930000|2022-02-07 06:22:10|15852.24|15732.24|15853.63|15733.63|15853.63|15733.63|15852.06|15732.06|10
1644214940000|2022-02-07 06:22:20|15852.62|15732.62|15851.33|15731.33|15852.89|15732.89|15851.33|15731.33|10
1644214950000|2022-02-07 06:22:30|15851.55|15731.55|15851.81|15731.81|15852.07|15732.07|15851.06|15731.06|9
1644214960000|2022-02-07 06:22:40|15851.85|15731.85|15851.68|15731.68|15851.85|15731.85|15851.18|15731.18|10
1644214970000|2022-02-07 06:22:50|15851.6|15731.6|15845.2|15725.2|15851.6|15731.6|15845.2|15725.2|10
1644214980000|2022-02-07 06:23:00|15845.34|15725.34|15844.47|15724.47|15845.34|15725.34|15843.55|15723.55|10
1644214990000|2022-02-07 06:23:10|15843.97|15723.97|15840.25|15720.25|15843.97|15723.97|15839.55|15719.55|10
1644215000000|2022-02-07 06:23:20|15839.84|15719.84|15837.64|15717.64|15839.84|15719.84|15837.64|15717.64|10
1644215010000|2022-02-07 06:23:30|15838.13|15718.13|15837|15717|15838.13|15718.13|15836.99|15716.99|10
1644215020000|2022-02-07 06:23:40|15837.01|15717.01|15836.42|15716.42|15837.05|15717.05|15836.42|15716.42|8
1644215030000|2022-02-07 06:23:50|15836.21|15716.21|15835.22|15715.22|15836.29|15716.29|15834.76|15714.76|10
1644215040000|2022-02-07 06:24:00|15835.28|15715.28|15834.42|15714.42|15835.31|15715.31|15834.24|15714.24|9
1644215050000|2022-02-07 06:24:10|15834.14|15714.14|15834.16|15714.16|15834.66|15714.66|15833.5|15713.5|10
1644215060000|2022-02-07 06:24:20|15834.34|15714.34|15830.85|15710.85|15834.34|15714.34|15830.74|15710.74|10
1644215070000|2022-02-07 06:24:30|15831.56|15711.56|15828.72|15708.72|15831.69|15711.69|15828.72|15708.72|10
1644215080000|2022-02-07 06:24:40|15829.01|15709.01|15827.38|15707.38|15829.29|15709.29|15827.1|15707.1|10
1644215090000|2022-02-07 06:24:50|15826.89|15706.89|15826.49|15706.49|15827.05|15707.05|15826.11|15706.11|9
1644215100000|2022-02-07 06:25:00|15826.28|15706.28|15826.81|15706.81|15826.92|15706.92|15826.28|15706.28|10
1644215110000|2022-02-07 06:25:10|15826.29|15706.29|15826.88|15706.88|15827.76|15707.76|15826.29|15706.29|9
1644215120000|2022-02-07 06:25:20|15825.85|15705.85|15826.01|15706.01|15827.23|15707.23|15825.85|15705.85|10
1644215130000|2022-02-07 06:25:30|15826.05|15706.05|15825.98|15705.98|15826.65|15706.65|15825.67|15705.67|10
1644215140000|2022-02-07 06:25:40|15825.88|15705.88|15824.89|15704.89|15825.88|15705.88|15824.54|15704.54|10
1644215150000|2022-02-07 06:25:50|15825.18|15705.18|15822.89|15702.89|15825.18|15705.18|15822.76|15702.76|10
1644215160000|2022-02-07 06:26:00|15822.84|15702.84|15822.09|15702.09|15822.98|15702.98|15822.09|15702.09|10
1644215170000|2022-02-07 06:26:10|15821.86|15701.86|15822.7|15702.7|15822.7|15702.7|15821.75|15701.75|10
1644215180000|2022-02-07 06:26:20|15822.83|15702.83|15823.72|15703.72|15823.72|15703.72|15822.73|15702.73|10
1644215190000|2022-02-07 06:26:30|15824.27|15704.27|15825.17|15705.17|15825.17|15705.17|15824.27|15704.27|10
1644215200000|2022-02-07 06:26:40|15825.43|15705.43|15826.12|15706.12|15826.32|15706.32|15825.13|15705.13|9
1644215210000|2022-02-07 06:26:50|15826.14|15706.14|15826.17|15706.17|15826.61|15706.61|15825.27|15705.27|10
1644215220000|2022-02-07 06:27:00|15827.26|15707.26|15827.46|15707.46|15827.69|15707.69|15827.03|15707.03|10
1644215230000|2022-02-07 06:27:10|15828.07|15708.07|15827.45|15707.45|15828.07|15708.07|15826.8|15706.8|10
1644215240000|2022-02-07 06:27:20|15827.38|15707.38|15825.3|15705.3|15827.5|15707.5|15825.3|15705.3|10
1644215250000|2022-02-07 06:27:30|15824.89|15704.89|15825.22|15705.22|15825.25|15705.25|15824.76|15704.76|10
1644215260000|2022-02-07 06:27:40|15825.79|15705.79|15825.43|15705.43|15826.01|15706.01|15825.43|15705.43|10
1644215270000|2022-02-07 06:27:50|15825.42|15705.42|15826.39|15706.39|15826.39|15706.39|15825.14|15705.14|10
1644215280000|2022-02-07 06:28:00|15826.53|15706.53|15826.13|15706.13|15827.05|15707.05|15826.13|15706.13|10
1644215290000|2022-02-07 06:28:10|15826.18|15706.18|15826.54|15706.54|15826.67|15706.67|15825.94|15705.94|10
1644215300000|2022-02-07 06:28:20|15826.25|15706.25|15827.57|15707.57|15827.57|15707.57|15825.91|15705.91|10
1644215310000|2022-02-07 06:28:30|15826.7|15706.7|15829.43|15709.43|15829.43|15709.43|15826.7|15706.7|10
1644215320000|2022-02-07 06:28:40|15829.42|15709.42|15829.33|15709.33|15829.84|15709.84|15829.24|15709.24|9
1644215330000|2022-02-07 06:28:50|15828.69|15708.69|15833.95|15713.95|15833.95|15713.95|15828.69|15708.69|10
1644215340000|2022-02-07 06:29:00|15833.72|15713.72|15839.61|15719.61|15839.64|15719.64|15833.72|15713.72|10
1644215350000|2022-02-07 06:29:10|15839.86|15719.86|15839.33|15719.33|15840.33|15720.33|15839.33|15719.33|10
1644215360000|2022-02-07 06:29:20|15838.24|15718.24|15837.54|15717.54|15838.24|15718.24|15837.1|15717.1|10
1644215370000|2022-02-07 06:29:30|15837.72|15717.72|15841.55|15721.55|15841.55|15721.55|15837.72|15717.72|10
1644215380000|2022-02-07 06:29:40|15842.43|15722.43|15842.13|15722.13|15842.67|15722.67|15841.67|15721.67|10
1644215390000|2022-02-07 06:29:50|15842|15722|15843.01|15723.01|15843.01|15723.01|15841.5|15721.5|10
1644215400000|2022-02-07 06:30:00|15842.62|15722.62|15844.86|15724.86|15844.86|15724.86|15842.62|15722.62|10
1644215410000|2022-02-07 06:30:10|15845|15725|15846.23|15726.23|15846.38|15726.38|15845|15725|10
1644215420000|2022-02-07 06:30:20|15846.28|15726.28|15843.24|15723.24|15846.28|15726.28|15843.23|15723.23|10
1644215430000|2022-02-07 06:30:30|15843.61|15723.61|15845.22|15725.22|15846.2|15726.2|15843.37|15723.37|10
1644215440000|2022-02-07 06:30:40|15845.28|15725.28|15845.32|15725.32|15845.32|15725.32|15844.44|15724.44|10
1644215450000|2022-02-07 06:30:50|15845.5|15725.5|15846.12|15726.12|15846.75|15726.75|15845.5|15725.5|10
1644215460000|2022-02-07 06:31:00|15846.08|15726.08|15846.9|15726.9|15847.22|15727.22|15846.08|15726.08|10
1644215470000|2022-02-07 06:31:10|15846.56|15726.56|15847.91|15727.91|15847.91|15727.91|15846.34|15726.34|10
1644215480000|2022-02-07 06:31:20|15848.08|15728.08|15848.23|15728.23|15848.3|15728.3|15847.55|15727.55|9
1644215490000|2022-02-07 06:31:30|15848.3|15728.3|15850.16|15730.16|15850.16|15730.16|15848.19|15728.19|10
1644215500000|2022-02-07 06:31:40|15849.99|15729.99|15849.73|15729.73|15850.29|15730.29|15849.73|15729.73|9
1644215510000|2022-02-07 06:31:50|15849.74|15729.74|15848.57|15728.57|15849.74|15729.74|15848.24|15728.24|10
1644215520000|2022-02-07 06:32:00|15848.49|15728.49|15849.32|15729.32|15849.33|15729.33|15848.49|15728.49|10
1644215530000|2022-02-07 06:32:10|15849.29|15729.29|15849.12|15729.12|15849.41|15729.41|15848.78|15728.78|10
1644215540000|2022-02-07 06:32:20|15848.92|15728.92|15847.07|15727.07|15848.92|15728.92|15847.07|15727.07|9
1644215550000|2022-02-07 06:32:30|15847.08|15727.08|15846.8|15726.8|15847.2|15727.2|15846.68|15726.68|10
1644215560000|2022-02-07 06:32:40|15846.77|15726.77|15847.07|15727.07|15847.33|15727.33|15846.61|15726.61|10
1644215570000|2022-02-07 06:32:50|15847.01|15727.01|15846.41|15726.41|15847.32|15727.32|15845.99|15725.99|10
1644215580000|2022-02-07 06:33:00|15846.37|15726.37|15847.62|15727.62|15847.62|15727.62|15846.37|15726.37|10
1644215590000|2022-02-07 06:33:10|15847.56|15727.56|15844.81|15724.81|15847.68|15727.68|15844.81|15724.81|10
1644215600000|2022-02-07 06:33:20|15845.06|15725.06|15840.2|15720.2|15845.48|15725.48|15840.2|15720.2|10
1644215610000|2022-02-07 06:33:30|15840.4|15720.4|15840.39|15720.39|15840.6|15720.6|15840.23|15720.23|10
1644215620000|2022-02-07 06:33:40|15840.4|15720.4|15837.67|15717.67|15840.4|15720.4|15837.67|15717.67|10
1644215630000|2022-02-07 06:33:50|15837.15|15717.15|15836.33|15716.33|15837.15|15717.15|15836.33|15716.33|9
1644215640000|2022-02-07 06:34:00|15835.76|15715.76|15835.85|15715.85|15835.88|15715.88|15835.41|15715.41|10
1644215650000|2022-02-07 06:34:10|15835.77|15715.77|15834.74|15714.74|15835.77|15715.77|15834.74|15714.74|10
1644215660000|2022-02-07 06:34:20|15834.55|15714.55|15831.48|15711.48|15834.64|15714.64|15831.48|15711.48|10
1644215670000|2022-02-07 06:34:30|15830.95|15710.95|15833.21|15713.21|15833.21|15713.21|15830.95|15710.95|9
1644215680000|2022-02-07 06:34:40|15832.39|15712.39|15834.62|15714.62|15834.62|15714.62|15832.2|15712.2|10
1644215690000|2022-02-07 06:34:50|15834.55|15714.55|15834.39|15714.39|15835.42|15715.42|15834.39|15714.39|10
1644215700000|2022-02-07 06:35:00|15834.09|15714.09|15834.77|15714.77|15834.77|15714.77|15834.04|15714.04|10
1644215710000|2022-02-07 06:35:10|15834.33|15714.33|15834.11|15714.11|15834.33|15714.33|15833.38|15713.38|10
1644215720000|2022-02-07 06:35:20|15834.33|15714.33|15836.41|15716.41|15836.41|15716.41|15834.33|15714.33|10
1644215730000|2022-02-07 06:35:30|15836.35|15716.35|15836.87|15716.87|15836.88|15716.88|15836.34|15716.34|9
1644215740000|2022-02-07 06:35:40|15836.9|15716.9|15836.19|15716.19|15837.53|15717.53|15836.19|15716.19|10
1644215750000|2022-02-07 06:35:50|15835.93|15715.93|15837.34|15717.34|15837.6|15717.6|15835.91|15715.91|10
1644215760000|2022-02-07 06:36:00|15837.18|15717.18|15837.82|15717.82|15837.91|15717.91|15836.87|15716.87|10
1644215770000|2022-02-07 06:36:10|15838.02|15718.02|15837.94|15717.94|15838.53|15718.53|15837.94|15717.94|10
1644215780000|2022-02-07 06:36:20|15837.97|15717.97|15839.06|15719.06|15839.06|15719.06|15837.38|15717.38|10
1644215790000|2022-02-07 06:36:30|15838.69|15718.69|15839.13|15719.13|15839.32|15719.32|15838.57|15718.57|10
1644215800000|2022-02-07 06:36:40|15839.27|15719.27|15837.35|15717.35|15839.27|15719.27|15837.32|15717.32|10
1644215810000|2022-02-07 06:36:50|15836.91|15716.91|15836.11|15716.11|15836.91|15716.91|15836.05|15716.05|10
1644215820000|2022-02-07 06:37:00|15836.05|15716.05|15836.16|15716.16|15836.5|15716.5|15835.51|15715.51|10
1644215830000|2022-02-07 06:37:10|15835.59|15715.59|15835.27|15715.27|15835.82|15715.82|15835.25|15715.25|10
1644215840000|2022-02-07 06:37:20|15835.17|15715.17|15829.53|15709.53|15835.79|15715.79|15829.53|15709.53|10
1644215850000|2022-02-07 06:37:30|15828.71|15708.71|15825.86|15705.86|15829.04|15709.04|15825.86|15705.86|10
1644215860000|2022-02-07 06:37:40|15825.85|15705.85|15825.45|15705.45|15826.06|15706.06|15825.13|15705.13|10
1644215870000|2022-02-07 06:37:50|15825.26|15705.26|15824.64|15704.64|15825.63|15705.63|15824.4|15704.4|10
1644215880000|2022-02-07 06:38:00|15824.81|15704.81|15824.68|15704.68|15825.35|15705.35|15824.68|15704.68|9
1644215890000|2022-02-07 06:38:10|15824.38|15704.38|15822.51|15702.51|15824.74|15704.74|15822.51|15702.51|9
1644215900000|2022-02-07 06:38:20|15823.27|15703.27|15820.89|15700.89|15823.47|15703.47|15820.89|15700.89|10
1644215910000|2022-02-07 06:38:30|15820.72|15700.72|15819.09|15699.09|15820.72|15700.72|15819.09|15699.09|10
1644215920000|2022-02-07 06:38:40|15819.16|15699.16|15819.6|15699.6|15819.72|15699.72|15819.16|15699.16|8
1644215930000|2022-02-07 06:38:50|15819.62|15699.62|15819.63|15699.63|15819.87|15699.87|15819.07|15699.07|9
1644215940000|2022-02-07 06:39:00|15819.59|15699.59|15820.54|15700.54|15820.54|15700.54|15819.48|15699.48|9
1644215950000|2022-02-07 06:39:10|15820.66|15700.66|15821.7|15701.7|15822|15702|15820.66|15700.66|10
1644215960000|2022-02-07 06:39:20|15822.03|15702.03|15821.63|15701.63|15822.03|15702.03|15818.37|15698.37|10
1644215970000|2022-02-07 06:39:30|15821.55|15701.55|15821.43|15701.43|15821.98|15701.98|15821.02|15701.02|10
1644215980000|2022-02-07 06:39:40|15821.19|15701.19|15821.63|15701.63|15821.86|15701.86|15820.55|15700.55|10
1644215990000|2022-02-07 06:39:50|15821.74|15701.74|15822.62|15702.62|15822.77|15702.77|15821.68|15701.68|10
1644216000000|2022-02-07 06:40:00|15822.69|15702.69|15825|15705|15825|15705|15822.69|15702.69|10
1644216010000|2022-02-07 06:40:10|15825.62|15705.62|15829.62|15709.62|15829.89|15709.89|15825.6|15705.6|10
1644216020000|2022-02-07 06:40:20|15830.06|15710.06|15831.15|15711.15|15831.4|15711.4|15830.06|15710.06|9
1644216030000|2022-02-07 06:40:30|15831.27|15711.27|15828.45|15708.45|15831.27|15711.27|15828.45|15708.45|10
1644216040000|2022-02-07 06:40:40|15828.41|15708.41|15823.59|15703.59|15828.41|15708.41|15823.59|15703.59|10
1644216050000|2022-02-07 06:40:50|15823.33|15703.33|15819.99|15699.99|15823.33|15703.33|15819.99|15699.99|9
1644216060000|2022-02-07 06:41:00|15819.94|15699.94|15821.19|15701.19|15821.19|15701.19|15819.94|15699.94|10
1644216070000|2022-02-07 06:41:10|15821.69|15701.69|15820.91|15700.91|15822.42|15702.42|15820.91|15700.91|10
1644216080000|2022-02-07 06:41:20|15821|15701|15821.13|15701.13|15821.76|15701.76|15820.68|15700.68|9
1644216090000|2022-02-07 06:41:30|15821.15|15701.15|15822.68|15702.68|15822.68|15702.68|15821.15|15701.15|8
1644216100000|2022-02-07 06:41:40|15823.03|15703.03|15825.72|15705.72|15825.72|15705.72|15823.03|15703.03|10
1644216110000|2022-02-07 06:41:50|15826.04|15706.04|15828.26|15708.26|15828.26|15708.26|15826.04|15706.04|10
1644216120000|2022-02-07 06:42:00|15828.16|15708.16|15829.39|15709.39|15829.55|15709.55|15828.16|15708.16|10
1644216130000|2022-02-07 06:42:10|15829.63|15709.63|15833.53|15713.53|15833.53|15713.53|15829.58|15709.58|10
1644216140000|2022-02-07 06:42:20|15833.06|15713.06|15832.53|15712.53|15833.26|15713.26|15832.53|15712.53|9
1644216150000|2022-02-07 06:42:30|15833.32|15713.32|15833.71|15713.71|15833.71|15713.71|15833.32|15713.32|10
1644216160000|2022-02-07 06:42:40|15833.76|15713.76|15835.1|15715.1|15835.1|15715.1|15833.73|15713.73|10
1644216170000|2022-02-07 06:42:50|15835.15|15715.15|15834.83|15714.83|15835.15|15715.15|15834.47|15714.47|10
1644216180000|2022-02-07 06:43:00|15835.03|15715.03|15834.83|15714.83|15835.03|15715.03|15834.37|15714.37|10
1644216190000|2022-02-07 06:43:10|15834.75|15714.75|15835.46|15715.46|15835.87|15715.87|15834.75|15714.75|10
1644216200000|2022-02-07 06:43:20|15835.99|15715.99|15837.97|15717.97|15838.25|15718.25|15835.99|15715.99|9
1644216210000|2022-02-07 06:43:30|15837.91|15717.91|15837.51|15717.51|15838.08|15718.08|15837.32|15717.32|10
1644216220000|2022-02-07 06:43:40|15837.92|15717.92|15837.69|15717.69|15838.29|15718.29|15837.65|15717.65|9
1644216230000|2022-02-07 06:43:50|15838.45|15718.45|15837.49|15717.49|15838.45|15718.45|15837.06|15717.06|10
1644216240000|2022-02-07 06:44:00|15838.42|15718.42|15837.62|15717.62|15838.67|15718.67|15837.62|15717.62|10
1644216250000|2022-02-07 06:44:10|15837.11|15717.11|15836.93|15716.93|15837.35|15717.35|15836.93|15716.93|10
1644216260000|2022-02-07 06:44:20|15837.17|15717.17|15841|15721|15841|15721|15837.17|15717.17|10
1644216270000|2022-02-07 06:44:30|15840.26|15720.26|15839.27|15719.27|15840.34|15720.34|15838.98|15718.98|10
1644216280000|2022-02-07 06:44:40|15839.36|15719.36|15838.94|15718.94|15839.51|15719.51|15838.77|15718.77|9
1644216290000|2022-02-07 06:44:50|15839.02|15719.02|15840.49|15720.49|15840.7|15720.7|15839.02|15719.02|10
1644216300000|2022-02-07 06:45:00|15841.35|15721.35|15840.95|15720.95|15841.39|15721.39|15840.9|15720.9|9
1644216310000|2022-02-07 06:45:10|15840.98|15720.98|15841.63|15721.63|15841.63|15721.63|15840.78|15720.78|10
1644216320000|2022-02-07 06:45:20|15841.46|15721.46|15841.88|15721.88|15841.88|15721.88|15841.32|15721.32|10
1644216330000|2022-02-07 06:45:30|15841.82|15721.82|15839.65|15719.65|15841.82|15721.82|15839.65|15719.65|10
1644216340000|2022-02-07 06:45:40|15839.98|15719.98|15837.72|15717.72|15839.98|15719.98|15837.72|15717.72|10
1644216350000|2022-02-07 06:45:50|15837.33|15717.33|15836.77|15716.77|15837.35|15717.35|15836.77|15716.77|8
1644216360000|2022-02-07 06:46:00|15836.89|15716.89|15835.49|15715.49|15837.46|15717.46|15835.49|15715.49|10
1644216370000|2022-02-07 06:46:10|15835.33|15715.33|15832.25|15712.25|15835.33|15715.33|15832.25|15712.25|9
1644216380000|2022-02-07 06:46:20|15832.01|15712.01|15831.68|15711.68|15832.07|15712.07|15831.51|15711.51|9
1644216390000|2022-02-07 06:46:30|15831.72|15711.72|15831.37|15711.37|15832.08|15712.08|15831.32|15711.32|8
1644216400000|2022-02-07 06:46:40|15831.03|15711.03|15830.03|15710.03|15831.03|15711.03|15830.03|15710.03|8
1644216410000|2022-02-07 06:46:50|15830.13|15710.13|15830.56|15710.56|15830.89|15710.89|15830.13|15710.13|8
1644216420000|2022-02-07 06:47:00|15831.21|15711.21|15831.17|15711.17|15831.29|15711.29|15830.66|15710.66|10
1644216430000|2022-02-07 06:47:10|15831.75|15711.75|15831.82|15711.82|15832.16|15712.16|15831.34|15711.34|10
1644216440000|2022-02-07 06:47:20|15831.72|15711.72|15832.03|15712.03|15832.03|15712.03|15831.48|15711.48|9
1644216450000|2022-02-07 06:47:30|15831.82|15711.82|15833.23|15713.23|15833.23|15713.23|15831.61|15711.61|10
1644216460000|2022-02-07 06:47:40|15833.67|15713.67|15835.65|15715.65|15835.87|15715.87|15833.67|15713.67|10
1644216470000|2022-02-07 06:47:50|15835.7|15715.7|15835.7|15715.7|15835.87|15715.87|15835.64|15715.64|9
1644216480000|2022-02-07 06:48:00|15835.68|15715.68|15834.32|15714.32|15835.68|15715.68|15834.19|15714.19|9
1644216490000|2022-02-07 06:48:10|15834.34|15714.34|15834.47|15714.47|15834.65|15714.65|15834.06|15714.06|10
1644216500000|2022-02-07 06:48:20|15834.87|15714.87|15836.71|15716.71|15836.71|15716.71|15834.38|15714.38|10
1644216510000|2022-02-07 06:48:30|15837.18|15717.18|15838.12|15718.12|15838.12|15718.12|15837.18|15717.18|10
1644216520000|2022-02-07 06:48:40|15838.13|15718.13|15837.47|15717.47|15838.13|15718.13|15837.47|15717.47|8
1644216530000|2022-02-07 06:48:50|15837.48|15717.48|15837.59|15717.59|15837.59|15717.59|15837.18|15717.18|10
1644216540000|2022-02-07 06:49:00|15837.62|15717.62|15838.88|15718.88|15838.88|15718.88|15837.33|15717.33|9
1644216550000|2022-02-07 06:49:10|15838.38|15718.38|15839.1|15719.1|15839.1|15719.1|15838.07|15718.07|10
1644216560000|2022-02-07 06:49:20|15839.37|15719.37|15840.86|15720.86|15841.01|15721.01|15839.34|15719.34|10
1644216570000|2022-02-07 06:49:30|15840.61|15720.61|15841.18|15721.18|15841.39|15721.39|15840.37|15720.37|10
1644216580000|2022-02-07 06:49:40|15839.39|15719.39|15838.21|15718.21|15839.39|15719.39|15837.83|15717.83|10
1644216590000|2022-02-07 06:49:50|15838.41|15718.41|15840.8|15720.8|15840.8|15720.8|15838.41|15718.41|10
1644216600000|2022-02-07 06:50:00|15841.53|15721.53|15841.82|15721.82|15841.82|15721.82|15841.48|15721.48|9
1644216610000|2022-02-07 06:50:10|15841.81|15721.81|15844.92|15724.92|15844.92|15724.92|15841.81|15721.81|10
1644216620000|2022-02-07 06:50:20|15845.88|15725.88|15845.91|15725.91|15847.1|15727.1|15845.88|15725.88|10
1644216630000|2022-02-07 06:50:30|15845.44|15725.44|15846.16|15726.16|15846.21|15726.21|15845.41|15725.41|10
1644216640000|2022-02-07 06:50:40|15846.31|15726.31|15846.5|15726.5|15846.96|15726.96|15846.31|15726.31|10
1644216650000|2022-02-07 06:50:50|15846.13|15726.13|15845.5|15725.5|15846.13|15726.13|15845.37|15725.37|10
1644216660000|2022-02-07 06:51:00|15845.54|15725.54|15847.34|15727.34|15847.39|15727.39|15845.54|15725.54|10
1644216670000|2022-02-07 06:51:10|15847.42|15727.42|15847.93|15727.93|15848.41|15728.41|15847.42|15727.42|10
1644216680000|2022-02-07 06:51:20|15847.71|15727.71|15848.9|15728.9|15848.9|15728.9|15847.43|15727.43|10
1644216690000|2022-02-07 06:51:30|15849.02|15729.02|15841.86|15721.86|15849.02|15729.02|15841.63|15721.63|10
1644216700000|2022-02-07 06:51:40|15841.1|15721.1|15839.32|15719.32|15841.1|15721.1|15839.12|15719.12|10
1644216710000|2022-02-07 06:51:50|15839.16|15719.16|15838.74|15718.74|15839.16|15719.16|15838.24|15718.24|10
1644216720000|2022-02-07 06:52:00|15838.58|15718.58|15837.94|15717.94|15838.58|15718.58|15837.89|15717.89|7
1644216730000|2022-02-07 06:52:10|15837.91|15717.91|15836.95|15716.95|15837.91|15717.91|15836.94|15716.94|10
1644216740000|2022-02-07 06:52:20|15837.01|15717.01|15836.97|15716.97|15837.39|15717.39|15836.84|15716.84|9
1644216750000|2022-02-07 06:52:30|15836.73|15716.73|15836.78|15716.78|15836.88|15716.88|15836.14|15716.14|10
1644216760000|2022-02-07 06:52:40|15837.33|15717.33|15836.23|15716.23|15837.36|15717.36|15836.23|15716.23|10
1644216770000|2022-02-07 06:52:50|15836.2|15716.2|15830.84|15710.84|15836.35|15716.35|15830.84|15710.84|10
1644216780000|2022-02-07 06:53:00|15830.74|15710.74|15831.38|15711.38|15831.38|15711.38|15829.93|15709.93|10
1644216790000|2022-02-07 06:53:10|15831.26|15711.26|15829.21|15709.21|15831.26|15711.26|15829.21|15709.21|10
1644216800000|2022-02-07 06:53:20|15828.78|15708.78|15827.45|15707.45|15829.03|15709.03|15827.41|15707.41|9
1644216810000|2022-02-07 06:53:30|15827.56|15707.56|15826.91|15706.91|15828.16|15708.16|15826.91|15706.91|10
1644216820000|2022-02-07 06:53:40|15827.66|15707.66|15824.83|15704.83|15827.88|15707.88|15824.83|15704.83|10
1644216830000|2022-02-07 06:53:50|15823.48|15703.48|15822|15702|15823.48|15703.48|15822|15702|10
1644216840000|2022-02-07 06:54:00|15822.15|15702.15|15822.85|15702.85|15822.85|15702.85|15821.61|15701.61|10
1644216850000|2022-02-07 06:54:10|15823.03|15703.03|15823.23|15703.23|15823.23|15703.23|15822.9|15702.9|10
1644216860000|2022-02-07 06:54:20|15823.25|15703.25|15823.95|15703.95|15824.28|15704.28|15823.11|15703.11|10
1644216870000|2022-02-07 06:54:30|15823.94|15703.94|15823.12|15703.12|15823.94|15703.94|15823.05|15703.05|10
1644216880000|2022-02-07 06:54:40|15823.05|15703.05|15822.65|15702.65|15823.05|15703.05|15822.52|15702.52|10
1644216890000|2022-02-07 06:54:50|15823.13|15703.13|15823.44|15703.44|15823.44|15703.44|15823.11|15703.11|10
1644216900000|2022-02-07 06:55:00|15823.53|15703.53|15824.15|15704.15|15824.15|15704.15|15823.53|15703.53|10
1644216910000|2022-02-07 06:55:10|15824.12|15704.12|15825.9|15705.9|15825.9|15705.9|15824.12|15704.12|7
1644216920000|2022-02-07 06:55:20|15826.13|15706.13|15828.14|15708.14|15828.14|15708.14|15826.13|15706.13|10
1644216930000|2022-02-07 06:55:30|15828.3|15708.3|15829.39|15709.39|15829.54|15709.54|15828.3|15708.3|10
1644216940000|2022-02-07 06:55:40|15829.11|15709.11|15831.12|15711.12|15831.46|15711.46|15829.11|15709.11|10
1644216950000|2022-02-07 06:55:50|15830.47|15710.47|15827.2|15707.2|15830.47|15710.47|15827.2|15707.2|10
1644216960000|2022-02-07 06:56:00|15827.22|15707.22|15828.66|15708.66|15828.66|15708.66|15826.85|15706.85|9
1644216970000|2022-02-07 06:56:10|15829.55|15709.55|15831.61|15711.61|15831.61|15711.61|15829.55|15709.55|10
1644216980000|2022-02-07 06:56:20|15831.42|15711.42|15834.81|15714.81|15834.81|15714.81|15831.36|15711.36|9
1644216990000|2022-02-07 06:56:30|15834.88|15714.88|15834.61|15714.61|15835.02|15715.02|15834.46|15714.46|10
1644217000000|2022-02-07 06:56:40|15834.72|15714.72|15833.2|15713.2|15835.07|15715.07|15833.2|15713.2|10
1644217010000|2022-02-07 06:56:50|15833.06|15713.06|15833.69|15713.69|15833.69|15713.69|15832.53|15712.53|10
1644217020000|2022-02-07 06:57:00|15833.77|15713.77|15834.24|15714.24|15834.24|15714.24|15833.59|15713.59|8
1644217030000|2022-02-07 06:57:10|15834.46|15714.46|15832.99|15712.99|15834.64|15714.64|15832.99|15712.99|10
1644217040000|2022-02-07 06:57:20|15833.05|15713.05|15832.28|15712.28|15833.26|15713.26|15832.28|15712.28|9
1644217050000|2022-02-07 06:57:30|15832.15|15712.15|15831.64|15711.64|15832.78|15712.78|15831.64|15711.64|10
1644217060000|2022-02-07 06:57:40|15831.47|15711.47|15830.54|15710.54|15831.47|15711.47|15830.54|15710.54|10
1644217070000|2022-02-07 06:57:50|15830.89|15710.89|15831.15|15711.15|15831.26|15711.26|15830.89|15710.89|8
1644217080000|2022-02-07 06:58:00|15830.97|15710.97|15832.74|15712.74|15832.74|15712.74|15830.97|15710.97|10
1644217090000|2022-02-07 06:58:10|15834.74|15714.74|15836.5|15716.5|15838.2|15718.2|15834.74|15714.74|9
1644217100000|2022-02-07 06:58:20|15836.45|15716.45|15834.91|15714.91|15836.45|15716.45|15834.75|15714.75|9
1644217110000|2022-02-07 06:58:30|15834.85|15714.85|15834.83|15714.83|15835.24|15715.24|15834.25|15714.25|9
1644217120000|2022-02-07 06:58:40|15834.71|15714.71|15834.94|15714.94|15835.44|15715.44|15834.71|15714.71|7
1644217130000|2022-02-07 06:58:50|15835.05|15715.05|15835.25|15715.25|15835.44|15715.44|15834.97|15714.97|9
1644217140000|2022-02-07 06:59:00|15835.26|15715.26|15836.76|15716.76|15836.76|15716.76|15835.26|15715.26|10
1644217150000|2022-02-07 06:59:10|15836.9|15716.9|15837.06|15717.06|15837.8|15717.8|15836.9|15716.9|10
1644217160000|2022-02-07 06:59:20|15836.94|15716.94|15838.58|15718.58|15838.6|15718.6|15836.94|15716.94|8
1644217170000|2022-02-07 06:59:30|15838.71|15718.71|15841.28|15721.28|15841.28|15721.28|15838.71|15718.71|9
1644217180000|2022-02-07 06:59:40|15841.42|15721.42|15842.14|15722.14|15842.14|15722.14|15841.19|15721.19|10
1644217190000|2022-02-07 06:59:50|15841.77|15721.77|15841.87|15721.87|15842|15722|15841.61|15721.61|9
1644217200000|2022-02-07 07:00:00|15842.07|15722.07|15841.78|15721.78|15842.81|15722.81|15841.34|15721.34|9
1644217210000|2022-02-07 07:00:10|15842.28|15722.28|15843.66|15723.66|15843.66|15723.66|15841.23|15721.23|10
1644217220000|2022-02-07 07:00:20|15843.77|15723.77|15845.47|15725.47|15846.02|15726.02|15843.77|15723.77|9
1644217230000|2022-02-07 07:00:30|15845.93|15725.93|15847.6|15727.6|15848.03|15728.03|15845.93|15725.93|10
1644217240000|2022-02-07 07:00:40|15847.3|15727.3|15847.33|15727.33|15847.73|15727.73|15847.3|15727.3|10
1644217250000|2022-02-07 07:00:50|15847.52|15727.52|15849.31|15729.31|15849.31|15729.31|15847.33|15727.33|9
1644217260000|2022-02-07 07:01:00|15850.9|15730.9|15852.53|15732.53|15852.53|15732.53|15850.9|15730.9|10
1644217270000|2022-02-07 07:01:10|15852.45|15732.45|15849.03|15729.03|15852.88|15732.88|15849.03|15729.03|10
1644217280000|2022-02-07 07:01:20|15848.78|15728.78|15847.08|15727.08|15848.78|15728.78|15846.66|15726.66|10
1644217290000|2022-02-07 07:01:30|15846.99|15726.99|15847.6|15727.6|15847.6|15727.6|15846.16|15726.16|10
1644217300000|2022-02-07 07:01:40|15847.66|15727.66|15848.11|15728.11|15848.22|15728.22|15847.21|15727.21|10
1644217310000|2022-02-07 07:01:50|15847.88|15727.88|15846.81|15726.81|15847.88|15727.88|15846.81|15726.81|9
1644217320000|2022-02-07 07:02:00|15846.39|15726.39|15845.14|15725.14|15846.39|15726.39|15845.08|15725.08|10
1644217330000|2022-02-07 07:02:10|15845.15|15725.15|15847.27|15727.27|15847.28|15727.28|15845.15|15725.15|10
1644217340000|2022-02-07 07:02:20|15846.47|15726.47|15849.34|15729.34|15849.34|15729.34|15846.47|15726.47|10
1644217350000|2022-02-07 07:02:30|15849.41|15729.41|15846.63|15726.63|15849.41|15729.41|15846.25|15726.25|9
1644217360000|2022-02-07 07:02:40|15846.82|15726.82|15848.64|15728.64|15848.64|15728.64|15846.82|15726.82|10
1644217370000|2022-02-07 07:02:50|15848.75|15728.75|15848.45|15728.45|15849.03|15729.03|15848.45|15728.45|10
1644217380000|2022-02-07 07:03:00|15848.34|15728.34|15848.04|15728.04|15848.56|15728.56|15848.04|15728.04|10
1644217390000|2022-02-07 07:03:10|15847.84|15727.84|15847.52|15727.52|15847.84|15727.84|15846.31|15726.31|10
1644217400000|2022-02-07 07:03:20|15847.97|15727.97|15847.86|15727.86|15848.59|15728.59|15847.86|15727.86|10
1644217410000|2022-02-07 07:03:30|15847.55|15727.55|15846.46|15726.46|15847.55|15727.55|15846.18|15726.18|10
1644217420000|2022-02-07 07:03:40|15846.75|15726.75|15847.77|15727.77|15847.77|15727.77|15846.31|15726.31|8
1644217430000|2022-02-07 07:03:50|15848.62|15728.62|15851.16|15731.16|15851.16|15731.16|15848.62|15728.62|10
1644217440000|2022-02-07 07:04:00|15851.41|15731.41|15847.62|15727.62|15851.41|15731.41|15847.62|15727.62|10
1644217450000|2022-02-07 07:04:10|15847.4|15727.4|15845.98|15725.98|15847.46|15727.46|15845.98|15725.98|10
1644217460000|2022-02-07 07:04:20|15846.21|15726.21|15845.65|15725.65|15846.87|15726.87|15845.57|15725.57|9
1644217470000|2022-02-07 07:04:30|15845.83|15725.83|15844.41|15724.41|15847.11|15727.11|15844.03|15724.03|10
1644217480000|2022-02-07 07:04:40|15844.3|15724.3|15846.32|15726.32|15846.32|15726.32|15844.3|15724.3|8
1644217490000|2022-02-07 07:04:50|15846.51|15726.51|15847.83|15727.83|15847.83|15727.83|15846.51|15726.51|9
1644217500000|2022-02-07 07:05:00|15848.4|15728.4|15849.01|15729.01|15849.06|15729.06|15848.4|15728.4|10
1644217510000|2022-02-07 07:05:10|15848.8|15728.8|15849.09|15729.09|15849.09|15729.09|15848.38|15728.38|10
1644217520000|2022-02-07 07:05:20|15849.78|15729.78|15850.42|15730.42|15850.59|15730.59|15849.08|15729.08|10
1644217530000|2022-02-07 07:05:30|15850.4|15730.4|15851.11|15731.11|15851.57|15731.57|15850.4|15730.4|10
1644217540000|2022-02-07 07:05:40|15851.23|15731.23|15851.3|15731.3|15852.31|15732.31|15851.22|15731.22|10
1644217550000|2022-02-07 07:05:50|15850.55|15730.55|15850.16|15730.16|15850.87|15730.87|15850.16|15730.16|9
1644217560000|2022-02-07 07:06:00|15849.86|15729.86|15849.32|15729.32|15849.86|15729.86|15848.89|15728.89|9
1644217570000|2022-02-07 07:06:10|15849.19|15729.19|15848.08|15728.08|15849.19|15729.19|15848.08|15728.08|10
1644217580000|2022-02-07 07:06:20|15847.33|15727.33|15845.09|15725.09|15847.33|15727.33|15844.95|15724.95|10
1644217590000|2022-02-07 07:06:30|15845.46|15725.46|15844.64|15724.64|15845.46|15725.46|15843.41|15723.41|9
1644217600000|2022-02-07 07:06:40|15844.27|15724.27|15842.54|15722.54|15844.27|15724.27|15842.25|15722.25|10
1644217610000|2022-02-07 07:06:50|15843.4|15723.4|15843.58|15723.58|15844.11|15724.11|15843.4|15723.4|10
1644217620000|2022-02-07 07:07:00|15843.63|15723.63|15843.29|15723.29|15843.67|15723.67|15843.23|15723.23|10
1644217630000|2022-02-07 07:07:10|15843.33|15723.33|15843.69|15723.69|15844.19|15724.19|15843.33|15723.33|10
1644217640000|2022-02-07 07:07:20|15843.77|15723.77|15844.25|15724.25|15844.25|15724.25|15843.26|15723.26|10
1644217650000|2022-02-07 07:07:30|15845.07|15725.07|15846.27|15726.27|15846.71|15726.71|15845.07|15725.07|10
1644217660000|2022-02-07 07:07:40|15845.23|15725.23|15843.74|15723.74|15845.5|15725.5|15843.74|15723.74|10
1644217670000|2022-02-07 07:07:50|15843.01|15723.01|15840.22|15720.22|15843.01|15723.01|15840.22|15720.22|9
1644217680000|2022-02-07 07:08:00|15840.62|15720.62|15833.77|15713.77|15840.62|15720.62|15833.77|15713.77|10
1644217690000|2022-02-07 07:08:10|15833.14|15713.14|15831.75|15711.75|15833.21|15713.21|15831.75|15711.75|10
1644217700000|2022-02-07 07:08:20|15831.84|15711.84|15830.98|15710.98|15831.84|15711.84|15830.71|15710.71|9
1644217710000|2022-02-07 07:08:30|15831.03|15711.03|15827.08|15707.08|15831.03|15711.03|15827.08|15707.08|10
1644217720000|2022-02-07 07:08:40|15827.06|15707.06|15827.3|15707.3|15827.47|15707.47|15827.03|15707.03|10
1644217730000|2022-02-07 07:08:50|15827.26|15707.26|15824.32|15704.32|15827.26|15707.26|15824.27|15704.27|10
1644217740000|2022-02-07 07:09:00|15823.55|15703.55|15821.68|15701.68|15823.55|15703.55|15821.68|15701.68|9
1644217750000|2022-02-07 07:09:10|15822.41|15702.41|15822.24|15702.24|15823.12|15703.12|15822.24|15702.24|10
1644217760000|2022-02-07 07:09:20|15822.32|15702.32|15820.09|15700.09|15822.32|15702.32|15820.09|15700.09|10
1644217770000|2022-02-07 07:09:30|15820.27|15700.27|15821.17|15701.17|15821.33|15701.33|15820.08|15700.08|10
1644217780000|2022-02-07 07:09:40|15821.12|15701.12|15820.63|15700.63|15821.12|15701.12|15820.63|15700.63|8
1644217790000|2022-02-07 07:09:50|15820.65|15700.65|15819.87|15699.87|15820.65|15700.65|15819.29|15699.29|9
1644217800000|2022-02-07 07:10:00|15819.72|15699.72|15819.41|15699.41|15819.72|15699.72|15817.93|15697.93|10
1644217810000|2022-02-07 07:10:10|15819.48|15699.48|15822.75|15702.75|15822.79|15702.79|15819.48|15699.48|10
1644217820000|2022-02-07 07:10:20|15822.94|15702.94|15823.02|15703.02|15823.04|15703.04|15822.85|15702.85|9
1644217830000|2022-02-07 07:10:30|15822.93|15702.93|15823.17|15703.17|15823.96|15703.96|15822.93|15702.93|10
1644217840000|2022-02-07 07:10:40|15823.37|15703.37|15823.43|15703.43|15823.43|15703.43|15823.24|15703.24|10
1644217850000|2022-02-07 07:10:50|15823.55|15703.55|15823.11|15703.11|15823.59|15703.59|15822.92|15702.92|10
1644217860000|2022-02-07 07:11:00|15822.95|15702.95|15823.46|15703.46|15823.82|15703.82|15822.95|15702.95|10
1644217870000|2022-02-07 07:11:10|15823.47|15703.47|15822.33|15702.33|15823.61|15703.61|15822.33|15702.33|10
1644217880000|2022-02-07 07:11:20|15823.09|15703.09|15823.53|15703.53|15823.61|15703.61|15823.09|15703.09|9
1644217890000|2022-02-07 07:11:30|15823.5|15703.5|15822.9|15702.9|15823.66|15703.66|15822.48|15702.48|10
1644217900000|2022-02-07 07:11:40|15823.42|15703.42|15823.95|15703.95|15823.95|15703.95|15823.42|15703.42|6
1644217910000|2022-02-07 07:11:50|15823.08|15703.08|15823.15|15703.15|15823.15|15703.15|15822.14|15702.14|10
1644217920000|2022-02-07 07:12:00|15823.46|15703.46|15829.4|15709.4|15829.4|15709.4|15823.46|15703.46|10
1644217930000|2022-02-07 07:12:10|15828.88|15708.88|15827.26|15707.26|15828.88|15708.88|15827.26|15707.26|9
1644217940000|2022-02-07 07:12:20|15827.2|15707.2|15826.22|15706.22|15827.2|15707.2|15826.1|15706.1|9
1644217950000|2022-02-07 07:12:30|15827.78|15707.78|15826.51|15706.51|15828.22|15708.22|15826.46|15706.46|10
1644217960000|2022-02-07 07:12:40|15825.85|15705.85|15825.32|15705.32|15826.03|15706.03|15825.24|15705.24|9
1644217970000|2022-02-07 07:12:50|15824.98|15704.98|15822.09|15702.09|15824.98|15704.98|15821.94|15701.94|10
1644217980000|2022-02-07 07:13:00|15822.21|15702.21|15823.05|15703.05|15823.27|15703.27|15822.12|15702.12|10
1644217990000|2022-02-07 07:13:10|15822.68|15702.68|15822.32|15702.32|15822.7|15702.7|15822.15|15702.15|9
1644218000000|2022-02-07 07:13:20|15822.28|15702.28|15824.4|15704.4|15824.4|15704.4|15822.23|15702.23|10
1644218010000|2022-02-07 07:13:30|15824.7|15704.7|15828.87|15708.87|15828.87|15708.87|15824.7|15704.7|10
1644218020000|2022-02-07 07:13:40|15829.7|15709.7|15831.39|15711.39|15831.39|15711.39|15829.69|15709.69|10
1644218030000|2022-02-07 07:13:50|15831.36|15711.36|15831.29|15711.29|15832.32|15712.32|15831.29|15711.29|9
1644218040000|2022-02-07 07:14:00|15831.13|15711.13|15831.25|15711.25|15831.25|15711.25|15830.65|15710.65|10
1644218050000|2022-02-07 07:14:10|15831.68|15711.68|15832.3|15712.3|15832.83|15712.83|15831.68|15711.68|10
1644218060000|2022-02-07 07:14:20|15831.78|15711.78|15831.1|15711.1|15831.78|15711.78|15831.1|15711.1|8
1644218070000|2022-02-07 07:14:30|15830.98|15710.98|15831.38|15711.38|15831.38|15711.38|15830.79|15710.79|9
1644218080000|2022-02-07 07:14:40|15831.5|15711.5|15832.36|15712.36|15832.36|15712.36|15831.05|15711.05|10
1644218090000|2022-02-07 07:14:50|15832.53|15712.53|15832.13|15712.13|15832.53|15712.53|15832.09|15712.09|10
1644218100000|2022-02-07 07:15:00|15832.48|15712.48|15832.73|15712.73|15832.73|15712.73|15831.61|15711.61|10
1644218110000|2022-02-07 07:15:10|15832.75|15712.75|15834.39|15714.39|15834.59|15714.59|15832.75|15712.75|10
1644218120000|2022-02-07 07:15:20|15834.15|15714.15|15832.59|15712.59|15834.55|15714.55|15832.23|15712.23|10
1644218130000|2022-02-07 07:15:30|15832.64|15712.64|15829.07|15709.07|15832.64|15712.64|15829.07|15709.07|10
1644218140000|2022-02-07 07:15:40|15828.88|15708.88|15823.33|15703.33|15828.88|15708.88|15823.08|15703.08|10
1644218150000|2022-02-07 07:15:50|15823.14|15703.14|15823.25|15703.25|15823.25|15703.25|15822.43|15702.43|10
1644218160000|2022-02-07 07:16:00|15823.18|15703.18|15821.63|15701.63|15823.18|15703.18|15821.34|15701.34|10
1644218170000|2022-02-07 07:16:10|15821.19|15701.19|15819.14|15699.14|15821.19|15701.19|15819.14|15699.14|10
1644218180000|2022-02-07 07:16:20|15818.89|15698.89|15817.02|15697.02|15818.89|15698.89|15816.52|15696.52|10
1644218190000|2022-02-07 07:16:30|15816.92|15696.92|15816.47|15696.47|15817.14|15697.14|15816.08|15696.08|10
1644218200000|2022-02-07 07:16:40|15816.44|15696.44|15816.68|15696.68|15816.92|15696.92|15816.42|15696.42|9
1644218210000|2022-02-07 07:16:50|15817.14|15697.14|15816.67|15696.67|15817.25|15697.25|15816.67|15696.67|10
1644218220000|2022-02-07 07:17:00|15816.83|15696.83|15815.94|15695.94|15816.83|15696.83|15815.91|15695.91|10
1644218230000|2022-02-07 07:17:10|15815.97|15695.97|15816.29|15696.29|15816.38|15696.38|15815.63|15695.63|10
1644218240000|2022-02-07 07:17:20|15817.06|15697.06|15820.14|15700.14|15820.14|15700.14|15817.06|15697.06|9
1644218250000|2022-02-07 07:17:30|15820.38|15700.38|15820.02|15700.02|15820.38|15700.38|15819.88|15699.88|6
1644218260000|2022-02-07 07:17:40|15820.2|15700.2|15819.6|15699.6|15820.2|15700.2|15819.6|15699.6|10
1644218270000|2022-02-07 07:17:50|15819.34|15699.34|15818.02|15698.02|15819.34|15699.34|15818|15698|9
1644218280000|2022-02-07 07:18:00|15817.82|15697.82|15817.78|15697.78|15817.97|15697.97|15817.67|15697.67|8
1644218290000|2022-02-07 07:18:10|15817.16|15697.16|15816.12|15696.12|15817.16|15697.16|15815.82|15695.82|10
1644218300000|2022-02-07 07:18:20|15816.11|15696.11|15813.88|15693.88|15816.11|15696.11|15813.88|15693.88|10
1644218310000|2022-02-07 07:18:30|15814|15694|15813.8|15693.8|15814.34|15694.34|15813.62|15693.62|10
1644218320000|2022-02-07 07:18:40|15814|15694|15812.85|15692.85|15814.11|15694.11|15812.85|15692.85|10
1644218330000|2022-02-07 07:18:50|15812.58|15692.58|15812.1|15692.1|15812.58|15692.58|15812.06|15692.06|7
1644218340000|2022-02-07 07:19:00|15812.07|15692.07|15812.49|15692.49|15812.49|15692.49|15811.82|15691.82|7
1644218350000|2022-02-07 07:19:10|15812.77|15692.77|15813.39|15693.39|15813.8|15693.8|15812.77|15692.77|10
1644218360000|2022-02-07 07:19:20|15813.34|15693.34|15813.45|15693.45|15813.57|15693.57|15813.3|15693.3|8
1644218370000|2022-02-07 07:19:30|15813.39|15693.39|15813.19|15693.19|15813.39|15693.39|15813.16|15693.16|6
1644218380000|2022-02-07 07:19:40|15813.12|15693.12|15813.17|15693.17|15813.42|15693.42|15813.11|15693.11|9
1644218390000|2022-02-07 07:19:50|15813.01|15693.01|15813.63|15693.63|15813.63|15693.63|15812.79|15692.79|8
1644218400000|2022-02-07 07:20:00|15814.2|15694.2|15815.93|15695.93|15816.3|15696.3|15814.2|15694.2|10
1644218410000|2022-02-07 07:20:10|15815.92|15695.92|15814.23|15694.23|15815.92|15695.92|15814.21|15694.21|10
1644218420000|2022-02-07 07:20:20|15813.87|15693.87|15812.8|15692.8|15813.96|15693.96|15812.8|15692.8|8
1644218430000|2022-02-07 07:20:30|15812.63|15692.63|15812.82|15692.82|15812.87|15692.87|15812.63|15692.63|7
1644218440000|2022-02-07 07:20:40|15812.92|15692.92|15814.71|15694.71|15814.71|15694.71|15812.92|15692.92|10
1644218450000|2022-02-07 07:20:50|15815.22|15695.22|15815.64|15695.64|15815.92|15695.92|15814.84|15694.84|9
1644218460000|2022-02-07 07:21:00|15816.37|15696.37|15817.86|15697.86|15817.86|15697.86|15816.01|15696.01|10
1644218470000|2022-02-07 07:21:10|15817.88|15697.88|15818.82|15698.82|15819.1|15699.1|15817.88|15697.88|10
1644218480000|2022-02-07 07:21:20|15817.48|15697.48|15818.23|15698.23|15818.28|15698.28|15817.41|15697.41|10
1644218490000|2022-02-07 07:21:30|15817.9|15697.9|15817.03|15697.03|15817.9|15697.9|15817.03|15697.03|10
1644218500000|2022-02-07 07:21:40|15816.97|15696.97|15814.63|15694.63|15816.97|15696.97|15814.63|15694.63|10
1644218510000|2022-02-07 07:21:50|15815.27|15695.27|15816.54|15696.54|15816.54|15696.54|15815.1|15695.1|10
1644218520000|2022-02-07 07:22:00|15816.63|15696.63|15820.81|15700.81|15820.81|15700.81|15816.63|15696.63|10
1644218530000|2022-02-07 07:22:10|15820.99|15700.99|15822.39|15702.39|15822.51|15702.51|15820.99|15700.99|10
1644218540000|2022-02-07 07:22:20|15822.43|15702.43|15823.36|15703.36|15823.36|15703.36|15821.47|15701.47|9
1644218550000|2022-02-07 07:22:30|15823.48|15703.48|15826.39|15706.39|15826.39|15706.39|15823.34|15703.34|10
1644218560000|2022-02-07 07:22:40|15826.43|15706.43|15827.23|15707.23|15827.45|15707.45|15826.43|15706.43|10
1644218570000|2022-02-07 07:22:50|15827.08|15707.08|15827.83|15707.83|15828.04|15708.04|15827.08|15707.08|8
1644218580000|2022-02-07 07:23:00|15828.4|15708.4|15829.11|15709.11|15829.22|15709.22|15828.38|15708.38|10
1644218590000|2022-02-07 07:23:10|15829.13|15709.13|15831.39|15711.39|15831.39|15711.39|15829.02|15709.02|10
1644218600000|2022-02-07 07:23:20|15831.18|15711.18|15832.5|15712.5|15832.69|15712.69|15831.18|15711.18|9
1644218610000|2022-02-07 07:23:30|15832.71|15712.71|15832.29|15712.29|15832.8|15712.8|15832.05|15712.05|9
1644218620000|2022-02-07 07:23:40|15832.4|15712.4|15832.79|15712.79|15832.94|15712.94|15832.4|15712.4|10
1644218630000|2022-02-07 07:23:50|15832.69|15712.69|15832.41|15712.41|15832.69|15712.69|15832.07|15712.07|10
1644218640000|2022-02-07 07:24:00|15832.37|15712.37|15833.42|15713.42|15833.5|15713.5|15832.37|15712.37|10
1644218650000|2022-02-07 07:24:10|15833.55|15713.55|15834.57|15714.57|15834.77|15714.77|15833.55|15713.55|9
1644218660000|2022-02-07 07:24:20|15834.55|15714.55|15833.79|15713.79|15834.77|15714.77|15833.58|15713.58|10
1644218670000|2022-02-07 07:24:30|15833.75|15713.75|15833.89|15713.89|15833.98|15713.98|15833.17|15713.17|10
1644218680000|2022-02-07 07:24:40|15833.91|15713.91|15833.67|15713.67|15834|15714|15833.27|15713.27|9
1644218690000|2022-02-07 07:24:50|15833.51|15713.51|15832.79|15712.79|15833.54|15713.54|15832.79|15712.79|8
1644218700000|2022-02-07 07:25:00|15832.94|15712.94|15832.72|15712.72|15833.05|15713.05|15832.44|15712.44|9
1644218710000|2022-02-07 07:25:10|15832.51|15712.51|15832.44|15712.44|15832.51|15712.51|15832.23|15712.23|8
1644218720000|2022-02-07 07:25:20|15832.78|15712.78|15831.85|15711.85|15833.25|15713.25|15831.85|15711.85|10
1644218730000|2022-02-07 07:25:30|15831.25|15711.25|15826.49|15706.49|15831.25|15711.25|15826.49|15706.49|10
1644218740000|2022-02-07 07:25:40|15826.08|15706.08|15826.13|15706.13|15826.67|15706.67|15825.25|15705.25|10
1644218750000|2022-02-07 07:25:50|15826.83|15706.83|15827.43|15707.43|15827.43|15707.43|15826.83|15706.83|7
1644218760000|2022-02-07 07:26:00|15827.46|15707.46|15830.17|15710.17|15830.19|15710.19|15827.37|15707.37|9
1644218770000|2022-02-07 07:26:10|15830.6|15710.6|15830.93|15710.93|15831.53|15711.53|15830.6|15710.6|9
1644218780000|2022-02-07 07:26:20|15830.61|15710.61|15830.29|15710.29|15830.61|15710.61|15830.03|15710.03|9
1644218790000|2022-02-07 07:26:30|15829.97|15709.97|15830.23|15710.23|15830.23|15710.23|15828.96|15708.96|10
1644218800000|2022-02-07 07:26:40|15829.83|15709.83|15829.9|15709.9|15830.1|15710.1|15829.81|15709.81|9
1644218810000|2022-02-07 07:26:50|15829.5|15709.5|15829.42|15709.42|15829.65|15709.65|15829.35|15709.35|9
1644218820000|2022-02-07 07:27:00|15829.45|15709.45|15829.7|15709.7|15829.7|15709.7|15829.25|15709.25|9
1644218830000|2022-02-07 07:27:10|15829.59|15709.59|15830.62|15710.62|15830.63|15710.63|15829.59|15709.59|10
1644218840000|2022-02-07 07:27:20|15830.85|15710.85|15831.33|15711.33|15831.33|15711.33|15830.64|15710.64|10
1644218850000|2022-02-07 07:27:30|15831.4|15711.4|15831.6|15711.6|15831.69|15711.69|15831.29|15711.29|10
1644218860000|2022-02-07 07:27:40|15832.21|15712.21|15832.19|15712.19|15832.86|15712.86|15832.18|15712.18|10
1644218870000|2022-02-07 07:27:50|15832.32|15712.32|15831.28|15711.28|15832.55|15712.55|15830.68|15710.68|10
1644218880000|2022-02-07 07:28:00|15831.31|15711.31|15831.49|15711.49|15831.49|15711.49|15831.22|15711.22|9
1644218890000|2022-02-07 07:28:10|15831.51|15711.51|15833.79|15713.79|15833.88|15713.88|15831.51|15711.51|9
1644218900000|2022-02-07 07:28:20|15834.05|15714.05|15834.63|15714.63|15834.74|15714.74|15834.05|15714.05|10
1644218910000|2022-02-07 07:28:30|15834.71|15714.71|15832.62|15712.62|15835.05|15715.05|15832.31|15712.31|8
1644218920000|2022-02-07 07:28:40|15832.68|15712.68|15831.87|15711.87|15832.68|15712.68|15831.71|15711.71|10
1644218930000|2022-02-07 07:28:50|15832|15712|15831.78|15711.78|15832.07|15712.07|15831.43|15711.43|10
1644218940000|2022-02-07 07:29:00|15831.98|15711.98|15833.72|15713.72|15833.72|15713.72|15831.98|15711.98|9
1644218950000|2022-02-07 07:29:10|15834.02|15714.02|15835.5|15715.5|15835.51|15715.51|15834.02|15714.02|10
1644218960000|2022-02-07 07:29:20|15835.8|15715.8|15835.27|15715.27|15835.85|15715.85|15835.06|15715.06|10
1644218970000|2022-02-07 07:29:30|15835.1|15715.1|15834.74|15714.74|15835.1|15715.1|15834.74|15714.74|10
1644218980000|2022-02-07 07:29:40|15834.62|15714.62|15835.26|15715.26|15835.29|15715.29|15834.62|15714.62|9
1644218990000|2022-02-07 07:29:50|15835.2|15715.2|15837.22|15717.22|15837.22|15717.22|15835.14|15715.14|9
1644219000000|2022-02-07 07:30:00|15837.2|15717.2|15836.91|15716.91|15837.2|15717.2|15836.68|15716.68|9
1644219010000|2022-02-07 07:30:10|15836.99|15716.99|15836.9|15716.9|15837.36|15717.36|15836.51|15716.51|10
1644219020000|2022-02-07 07:30:20|15837.05|15717.05|15837.48|15717.48|15838.24|15718.24|15837.05|15717.05|10
1644219030000|2022-02-07 07:30:30|15838.99|15718.99|15839.56|15719.56|15839.8|15719.8|15838.91|15718.91|10
1644219040000|2022-02-07 07:30:40|15840.07|15720.07|15840.6|15720.6|15840.83|15720.83|15840.07|15720.07|10
1644219050000|2022-02-07 07:30:50|15840.89|15720.89|15839.62|15719.62|15841.14|15721.14|15839.62|15719.62|10
1644219060000|2022-02-07 07:31:00|15839.1|15719.1|15836.83|15716.83|15839.1|15719.1|15836.83|15716.83|9
1644219070000|2022-02-07 07:31:10|15836.66|15716.66|15835.52|15715.52|15836.79|15716.79|15835.3|15715.3|10
1644219080000|2022-02-07 07:31:20|15836.1|15716.1|15833.25|15713.25|15836.1|15716.1|15833.25|15713.25|10
1644219090000|2022-02-07 07:31:30|15833.04|15713.04|15829.35|15709.35|15833.04|15713.04|15829.35|15709.35|9
1644219100000|2022-02-07 07:31:40|15829.29|15709.29|15827.78|15707.78|15829.29|15709.29|15827.54|15707.54|10
1644219110000|2022-02-07 07:31:50|15827.03|15707.03|15825.44|15705.44|15827.03|15707.03|15825.44|15705.44|10
1644219120000|2022-02-07 07:32:00|15825.08|15705.08|15825.73|15705.73|15825.73|15705.73|15824.93|15704.93|8
1644219130000|2022-02-07 07:32:10|15825.29|15705.29|15825.32|15705.32|15826.39|15706.39|15825.29|15705.29|10
1644219140000|2022-02-07 07:32:20|15826.04|15706.04|15825.55|15705.55|15826.3|15706.3|15825.23|15705.23|9
1644219150000|2022-02-07 07:32:30|15825.41|15705.41|15823.79|15703.79|15825.41|15705.41|15823.79|15703.79|9
1644219160000|2022-02-07 07:32:40|15823.78|15703.78|15824.77|15704.77|15824.77|15704.77|15823.78|15703.78|10
1644219170000|2022-02-07 07:32:50|15824.5|15704.5|15823.86|15703.86|15824.5|15704.5|15823.72|15703.72|8
1644219180000|2022-02-07 07:33:00|15823.71|15703.71|15822.01|15702.01|15823.71|15703.71|15822.01|15702.01|10
1644219190000|2022-02-07 07:33:10|15821.62|15701.62|15821.67|15701.67|15821.74|15701.74|15821.58|15701.58|8
1644219200000|2022-02-07 07:33:20|15821.52|15701.52|15822.3|15702.3|15822.3|15702.3|15821.52|15701.52|9
1644219210000|2022-02-07 07:33:30|15822.37|15702.37|15822.24|15702.24|15822.4|15702.4|15822.06|15702.06|9
1644219220000|2022-02-07 07:33:40|15821.7|15701.7|15821.73|15701.73|15822.37|15702.37|15821.7|15701.7|10
1644219230000|2022-02-07 07:33:50|15821.87|15701.87|15816.75|15696.75|15821.87|15701.87|15816.75|15696.75|10
1644219240000|2022-02-07 07:34:00|15816.35|15696.35|15814.18|15694.18|15816.35|15696.35|15814.18|15694.18|10
1644219250000|2022-02-07 07:34:10|15814.81|15694.81|15815.84|15695.84|15815.84|15695.84|15814.75|15694.75|8
1644219260000|2022-02-07 07:34:20|15815.55|15695.55|15816.99|15696.99|15816.99|15696.99|15815.3|15695.3|10
1644219270000|2022-02-07 07:34:30|15817.21|15697.21|15817.31|15697.31|15817.7|15697.7|15817.16|15697.16|9
1644219280000|2022-02-07 07:34:40|15817.28|15697.28|15818.05|15698.05|15818.32|15698.32|15817.28|15697.28|10
1644219290000|2022-02-07 07:34:50|15818.12|15698.12|15820.09|15700.09|15820.09|15700.09|15818.09|15698.09|10
1644219300000|2022-02-07 07:35:00|15820.34|15700.34|15819.68|15699.68|15820.76|15700.76|15819.68|15699.68|9
1644219310000|2022-02-07 07:35:10|15819.98|15699.98|15822.7|15702.7|15822.74|15702.74|15819.98|15699.98|8
1644219320000|2022-02-07 07:35:20|15822.65|15702.65|15822.4|15702.4|15822.7|15702.7|15822.03|15702.03|9
1644219330000|2022-02-07 07:35:30|15822.5|15702.5|15820.31|15700.31|15822.5|15702.5|15820.31|15700.31|8
1644219340000|2022-02-07 07:35:40|15820.29|15700.29|15820.51|15700.51|15820.86|15700.86|15819.83|15699.83|10
1644219350000|2022-02-07 07:35:50|15819.82|15699.82|15819.52|15699.52|15819.82|15699.82|15819.25|15699.25|9
1644219360000|2022-02-07 07:36:00|15819.48|15699.48|15818.31|15698.31|15819.5|15699.5|15818.31|15698.31|9
1644219370000|2022-02-07 07:36:10|15818.05|15698.05|15816.89|15696.89|15818.05|15698.05|15816.83|15696.83|9
1644219380000|2022-02-07 07:36:20|15816.66|15696.66|15816.55|15696.55|15817.16|15697.16|15816.51|15696.51|10
1644219390000|2022-02-07 07:36:30|15816.63|15696.63|15814.56|15694.56|15816.63|15696.63|15814.56|15694.56|10
1644219400000|2022-02-07 07:36:40|15814.62|15694.62|15814.87|15694.87|15814.9|15694.9|15814.53|15694.53|6
1644219410000|2022-02-07 07:36:50|15814.83|15694.83|15815.34|15695.34|15815.36|15695.36|15814.39|15694.39|9
1644219420000|2022-02-07 07:37:00|15815.51|15695.51|15817.28|15697.28|15817.28|15697.28|15815.51|15695.51|10
1644219430000|2022-02-07 07:37:10|15817.52|15697.52|15818.48|15698.48|15818.48|15698.48|15816.72|15696.72|10
1644219440000|2022-02-07 07:37:20|15818.01|15698.01|15818.15|15698.15|15818.44|15698.44|15818.01|15698.01|10
1644219450000|2022-02-07 07:37:30|15818.19|15698.19|15817.28|15697.28|15818.19|15698.19|15817.26|15697.26|8
1644219460000|2022-02-07 07:37:40|15817.73|15697.73|15817.64|15697.64|15817.76|15697.76|15817.43|15697.43|8
1644219470000|2022-02-07 07:37:50|15817.67|15697.67|15817.66|15697.66|15817.79|15697.79|15817.29|15697.29|8
1644219480000|2022-02-07 07:38:00|15817.65|15697.65|15819.53|15699.53|15819.53|15699.53|15817.65|15697.65|9
1644219490000|2022-02-07 07:38:10|15819.58|15699.58|15819.74|15699.74|15820.94|15700.94|15819.58|15699.58|10
1644219500000|2022-02-07 07:38:20|15820.51|15700.51|15818.65|15698.65|15820.85|15700.85|15818.51|15698.51|10
1644219510000|2022-02-07 07:38:30|15818.58|15698.58|15817.98|15697.98|15818.72|15698.72|15817.21|15697.21|8
1644219520000|2022-02-07 07:38:40|15818.02|15698.02|15817.06|15697.06|15818.02|15698.02|15817.06|15697.06|10
1644219530000|2022-02-07 07:38:50|15817.28|15697.28|15816.39|15696.39|15817.31|15697.31|15815.71|15695.71|9
1644219540000|2022-02-07 07:39:00|15816.32|15696.32|15814.85|15694.85|15816.9|15696.9|15814.85|15694.85|10
1644219550000|2022-02-07 07:39:10|15814.54|15694.54|15810.53|15690.53|15814.54|15694.54|15810.53|15690.53|9
1644219560000|2022-02-07 07:39:20|15809.69|15689.69|15809.11|15689.11|15809.87|15689.87|15808.87|15688.87|10
1644219570000|2022-02-07 07:39:30|15808.98|15688.98|15800.93|15680.93|15808.98|15688.98|15800.93|15680.93|10
1644219580000|2022-02-07 07:39:40|15801.09|15681.09|15800.83|15680.83|15801.09|15681.09|15800.18|15680.18|10
1644219590000|2022-02-07 07:39:50|15800.85|15680.85|15800.9|15680.9|15800.9|15680.9|15799.92|15679.92|8
1644219600000|2022-02-07 07:40:00|15801.09|15681.09|15804.92|15684.92|15805.04|15685.04|15801.09|15681.09|10
1644219610000|2022-02-07 07:40:10|15804.79|15684.79|15805.35|15685.35|15805.52|15685.52|15804.79|15684.79|10
1644219620000|2022-02-07 07:40:20|15805.38|15685.38|15805.76|15685.76|15805.92|15685.92|15805.2|15685.2|8
1644219630000|2022-02-07 07:40:30|15804.95|15684.95|15808.12|15688.12|15808.12|15688.12|15804.95|15684.95|10
1644219640000|2022-02-07 07:40:40|15808.11|15688.11|15809.51|15689.51|15809.57|15689.57|15808.11|15688.11|9
1644219650000|2022-02-07 07:40:50|15809.78|15689.78|15810.63|15690.63|15810.72|15690.72|15809.78|15689.78|9
1644219660000|2022-02-07 07:41:00|15810.15|15690.15|15808.55|15688.55|15810.15|15690.15|15808.37|15688.37|9
1644219670000|2022-02-07 07:41:10|15808.17|15688.17|15809.01|15689.01|15809.01|15689.01|15808.09|15688.09|10
1644219680000|2022-02-07 07:41:20|15809.33|15689.33|15810.85|15690.85|15810.85|15690.85|15808.74|15688.74|10
1644219690000|2022-02-07 07:41:30|15811.44|15691.44|15811.02|15691.02|15812.55|15692.55|15811.02|15691.02|10
1644219700000|2022-02-07 07:41:40|15811|15691|15810.31|15690.31|15811|15691|15810.31|15690.31|10
1644219710000|2022-02-07 07:41:50|15810.28|15690.28|15809.92|15689.92|15810.28|15690.28|15809.63|15689.63|10
1644219720000|2022-02-07 07:42:00|15809.91|15689.91|15807.87|15687.87|15810.04|15690.04|15807.87|15687.87|10
1644219730000|2022-02-07 07:42:10|15808.1|15688.1|15809.3|15689.3|15809.3|15689.3|15807.94|15687.94|10
1644219740000|2022-02-07 07:42:20|15809.29|15689.29|15808.63|15688.63|15809.29|15689.29|15808.63|15688.63|8
1644219750000|2022-02-07 07:42:30|15808.34|15688.34|15806.68|15686.68|15808.45|15688.45|15806.68|15686.68|10
1644219760000|2022-02-07 07:42:40|15806.62|15686.62|15805.77|15685.77|15806.79|15686.79|15805.59|15685.59|10
1644219770000|2022-02-07 07:42:50|15805.05|15685.05|15803.55|15683.55|15805.05|15685.05|15803.55|15683.55|9
1644219780000|2022-02-07 07:43:00|15803.67|15683.67|15804.53|15684.53|15804.53|15684.53|15803.67|15683.67|10
1644219790000|2022-02-07 07:43:10|15804.73|15684.73|15808.85|15688.85|15808.91|15688.91|15804.73|15684.73|9
1644219800000|2022-02-07 07:43:20|15809.64|15689.64|15810.25|15690.25|15810.25|15690.25|15809.64|15689.64|10
1644219810000|2022-02-07 07:43:30|15810.08|15690.08|15810.25|15690.25|15810.39|15690.39|15809.81|15689.81|9
1644219820000|2022-02-07 07:43:40|15810.3|15690.3|15810.78|15690.78|15810.91|15690.91|15810.3|15690.3|10
1644219830000|2022-02-07 07:43:50|15810.66|15690.66|15810.02|15690.02|15810.9|15690.9|15810.02|15690.02|10
1644219840000|2022-02-07 07:44:00|15809.93|15689.93|15810.55|15690.55|15810.55|15690.55|15809.41|15689.41|9
1644219850000|2022-02-07 07:44:10|15810.53|15690.53|15809.71|15689.71|15810.64|15690.64|15809.71|15689.71|8
1644219860000|2022-02-07 07:44:20|15809.65|15689.65|15809.97|15689.97|15810.05|15690.05|15809.35|15689.35|10
1644219870000|2022-02-07 07:44:30|15809.65|15689.65|15811.21|15691.21|15811.21|15691.21|15809.65|15689.65|9
1644219880000|2022-02-07 07:44:40|15811.48|15691.48|15809.47|15689.47|15811.48|15691.48|15809.22|15689.22|10
1644219890000|2022-02-07 07:44:50|15809.57|15689.57|15806.08|15686.08|15809.57|15689.57|15806.08|15686.08|10
1644219900000|2022-02-07 07:45:00|15805.58|15685.58|15804.35|15684.35|15805.7|15685.7|15804.35|15684.35|10
1644219910000|2022-02-07 07:45:10|15804.39|15684.39|15807.47|15687.47|15807.47|15687.47|15804.35|15684.35|10
1644219920000|2022-02-07 07:45:20|15807.01|15687.01|15809.4|15689.4|15809.4|15689.4|15806.83|15686.83|10
1644219930000|2022-02-07 07:45:30|15809.19|15689.19|15812.2|15692.2|15812.55|15692.55|15809.19|15689.19|10
1644219940000|2022-02-07 07:45:40|15812.21|15692.21|15811.39|15691.39|15812.23|15692.23|15811.39|15691.39|10
1644219950000|2022-02-07 07:45:50|15810.99|15690.99|15812.21|15692.21|15812.21|15692.21|15810.56|15690.56|9
1644219960000|2022-02-07 07:46:00|15812.19|15692.19|15808.99|15688.99|15812.19|15692.19|15808.99|15688.99|10
1644219970000|2022-02-07 07:46:10|15808.75|15688.75|15807.43|15687.43|15808.89|15688.89|15807.43|15687.43|8
1644219980000|2022-02-07 07:46:20|15807.44|15687.44|15805.85|15685.85|15807.44|15687.44|15805.85|15685.85|9
1644219990000|2022-02-07 07:46:30|15805.66|15685.66|15806.05|15686.05|15806.18|15686.18|15805.61|15685.61|9
1644220000000|2022-02-07 07:46:40|15806.06|15686.06|15803.65|15683.65|15806.06|15686.06|15803.65|15683.65|10
1644220010000|2022-02-07 07:46:50|15803.42|15683.42|15797.21|15677.21|15804.22|15684.22|15797.21|15677.21|10
1644220020000|2022-02-07 07:47:00|15797.72|15677.72|15791.62|15671.62|15797.72|15677.72|15791.62|15671.62|10
1644220030000|2022-02-07 07:47:10|15791.45|15671.45|15789.13|15669.13|15791.45|15671.45|15789.13|15669.13|10
1644220040000|2022-02-07 07:47:20|15788.28|15668.28|15781.92|15661.92|15789.11|15669.11|15781.92|15661.92|10
1644220050000|2022-02-07 07:47:30|15782.19|15662.19|15782.34|15662.34|15782.56|15662.56|15781.85|15661.85|10
1644220060000|2022-02-07 07:47:40|15781.85|15661.85|15782.63|15662.63|15782.63|15662.63|15781.66|15661.66|10
1644220070000|2022-02-07 07:47:50|15782.3|15662.3|15783.1|15663.1|15783.1|15663.1|15782.07|15662.07|10
1644220080000|2022-02-07 07:48:00|15782.97|15662.97|15782.21|15662.21|15783.53|15663.53|15782.21|15662.21|9
1644220090000|2022-02-07 07:48:10|15781.85|15661.85|15779.55|15659.55|15781.85|15661.85|15779.55|15659.55|10
1644220100000|2022-02-07 07:48:20|15779.42|15659.42|15771.25|15651.25|15779.42|15659.42|15771.25|15651.25|10
1644220110000|2022-02-07 07:48:30|15771.84|15651.84|15763.52|15643.52|15771.84|15651.84|15763.52|15643.52|10
1644220120000|2022-02-07 07:48:40|15762.61|15642.61|15760.57|15640.57|15762.61|15642.61|15760.57|15640.57|10
1644220130000|2022-02-07 07:48:50|15759.19|15639.19|15754.05|15634.05|15759.19|15639.19|15754.05|15634.05|10
1644220140000|2022-02-07 07:49:00|15753.74|15633.74|15752.45|15632.45|15753.74|15633.74|15751.96|15631.96|10
1644220150000|2022-02-07 07:49:10|15752.4|15632.4|15749.8|15629.8|15752.4|15632.4|15749.8|15629.8|10
1644220160000|2022-02-07 07:49:20|15750.05|15630.05|15746.06|15626.06|15750.12|15630.12|15746.06|15626.06|10
1644220170000|2022-02-07 07:49:30|15746.27|15626.27|15746.34|15626.34|15746.34|15626.34|15745.34|15625.34|10
1644220180000|2022-02-07 07:49:40|15746.06|15626.06|15746.26|15626.26|15746.26|15626.26|15744.82|15624.82|9
1644220190000|2022-02-07 07:49:50|15746.38|15626.38|15748.74|15628.74|15748.74|15628.74|15746.38|15626.38|10
1644220200000|2022-02-07 07:50:00|15748.58|15628.58|15751.07|15631.07|15751.26|15631.26|15748.58|15628.58|9
1644220210000|2022-02-07 07:50:10|15750.88|15630.88|15752.6|15632.6|15752.6|15632.6|15750.83|15630.83|10
1644220220000|2022-02-07 07:50:20|15753.22|15633.22|15748.74|15628.74|15753.22|15633.22|15748.74|15628.74|10
1644220230000|2022-02-07 07:50:30|15748.64|15628.64|15744.86|15624.86|15748.64|15628.64|15744.86|15624.86|10
1644220240000|2022-02-07 07:50:40|15745.5|15625.5|15742.96|15622.96|15745.5|15625.5|15742.88|15622.88|9
1644220250000|2022-02-07 07:50:50|15742.65|15622.65|15743.55|15623.55|15743.55|15623.55|15742.45|15622.45|10
1644220260000|2022-02-07 07:51:00|15742.64|15622.64|15741.42|15621.42|15742.64|15622.64|15741.42|15621.42|10
1644220270000|2022-02-07 07:51:10|15742.07|15622.07|15744|15624|15744|15624|15742.07|15622.07|10
1644220280000|2022-02-07 07:51:20|15743.2|15623.2|15750.08|15630.08|15750.08|15630.08|15743.2|15623.2|10
1644220290000|2022-02-07 07:51:30|15749.94|15629.94|15750.38|15630.38|15750.67|15630.67|15749.59|15629.59|10
1644220300000|2022-02-07 07:51:40|15750.16|15630.16|15755.29|15635.29|15755.29|15635.29|15750.16|15630.16|10
1644220310000|2022-02-07 07:51:50|15755.8|15635.8|15760.45|15640.45|15760.45|15640.45|15755.8|15635.8|10
1644220320000|2022-02-07 07:52:00|15760.68|15640.68|15760.27|15640.27|15761|15641|15760.27|15640.27|9
1644220330000|2022-02-07 07:52:10|15760.55|15640.55|15761.94|15641.94|15761.94|15641.94|15760.38|15640.38|10
1644220340000|2022-02-07 07:52:20|15761.53|15641.53|15762.05|15642.05|15762.27|15642.27|15761.3|15641.3|10
1644220350000|2022-02-07 07:52:30|15762.39|15642.39|15762.62|15642.62|15763.07|15643.07|15762.39|15642.39|10
1644220360000|2022-02-07 07:52:40|15762.48|15642.48|15763.46|15643.46|15763.46|15643.46|15761.82|15641.82|10
1644220370000|2022-02-07 07:52:50|15763.04|15643.04|15762.2|15642.2|15763.52|15643.52|15762.12|15642.12|9
1644220380000|2022-02-07 07:53:00|15762.04|15642.04|15760.44|15640.44|15762.04|15642.04|15760.44|15640.44|8
1644220390000|2022-02-07 07:53:10|15760.39|15640.39|15760.05|15640.05|15760.39|15640.39|15759.69|15639.69|9
1644220400000|2022-02-07 07:53:20|15760.01|15640.01|15761.29|15641.29|15761.53|15641.53|15760.01|15640.01|8
1644220410000|2022-02-07 07:53:30|15761.41|15641.41|15762.16|15642.16|15762.16|15642.16|15761.41|15641.41|10
1644220420000|2022-02-07 07:53:40|15762.32|15642.32|15764.06|15644.06|15764.06|15644.06|15762.32|15642.32|10
1644220430000|2022-02-07 07:53:50|15764.35|15644.35|15765.32|15645.32|15765.6|15645.6|15764.35|15644.35|9
1644220440000|2022-02-07 07:54:00|15765.78|15645.78|15764.03|15644.03|15765.81|15645.81|15764.03|15644.03|8
1644220450000|2022-02-07 07:54:10|15763.9|15643.9|15764.62|15644.62|15764.63|15644.63|15763.85|15643.85|10
1644220460000|2022-02-07 07:54:20|15764.74|15644.74|15766|15646|15766|15646|15764.74|15644.74|9
1644220470000|2022-02-07 07:54:30|15765.4|15645.4|15764.11|15644.11|15766.11|15646.11|15764.05|15644.05|10
1644220480000|2022-02-07 07:54:40|15764.01|15644.01|15764.14|15644.14|15764.14|15644.14|15763.29|15643.29|10
1644220490000|2022-02-07 07:54:50|15764.52|15644.52|15767.19|15647.19|15767.19|15647.19|15764.52|15644.52|10
1644220500000|2022-02-07 07:55:00|15767.24|15647.24|15766.54|15646.54|15767.37|15647.37|15766.54|15646.54|10
1644220510000|2022-02-07 07:55:10|15766.63|15646.63|15770.7|15650.7|15770.7|15650.7|15766.58|15646.58|10
1644220520000|2022-02-07 07:55:20|15770.76|15650.76|15772.97|15652.97|15772.97|15652.97|15770.76|15650.76|10
1644220530000|2022-02-07 07:55:30|15773.45|15653.45|15778.3|15658.3|15778.3|15658.3|15773.45|15653.45|10
1644220540000|2022-02-07 07:55:40|15778.5|15658.5|15779.89|15659.89|15780.3|15660.3|15778.5|15658.5|10
1644220550000|2022-02-07 07:55:50|15779.8|15659.8|15781.76|15661.76|15781.98|15661.98|15779.8|15659.8|10
1644220560000|2022-02-07 07:56:00|15782.28|15662.28|15785.37|15665.37|15785.63|15665.63|15782.28|15662.28|10
1644220570000|2022-02-07 07:56:10|15785.36|15665.36|15787.62|15667.62|15787.62|15667.62|15785.36|15665.36|10
1644220580000|2022-02-07 07:56:20|15787.26|15667.26|15788.87|15668.87|15788.88|15668.88|15787.11|15667.11|10
1644220590000|2022-02-07 07:56:30|15789.46|15669.46|15791.42|15671.42|15791.77|15671.77|15789.23|15669.23|10
1644220600000|2022-02-07 07:56:40|15792.13|15672.13|15797.8|15677.8|15797.8|15677.8|15792.13|15672.13|10
1644220610000|2022-02-07 07:56:50|15798.05|15678.05|15799.02|15679.02|15801.72|15681.72|15798.05|15678.05|10
1644220620000|2022-02-07 07:57:00|15799.38|15679.38|15798|15678|15799.65|15679.65|15798|15678|10
1644220630000|2022-02-07 07:57:10|15797.11|15677.11|15798.02|15678.02|15798.07|15678.07|15797.11|15677.11|10
1644220640000|2022-02-07 07:57:20|15798.19|15678.19|15795.57|15675.57|15798.23|15678.23|15795.57|15675.57|9
1644220650000|2022-02-07 07:57:30|15795.23|15675.23|15791.17|15671.17|15795.23|15675.23|15791.17|15671.17|9
1644220660000|2022-02-07 07:57:40|15791.06|15671.06|15791.82|15671.82|15792.68|15672.68|15791.03|15671.03|10
1644220670000|2022-02-07 07:57:50|15791.63|15671.63|15792.84|15672.84|15792.84|15672.84|15791.18|15671.18|10
1644220680000|2022-02-07 07:58:00|15792.68|15672.68|15799.51|15679.51|15799.51|15679.51|15792.68|15672.68|10
1644220690000|2022-02-07 07:58:10|15799.26|15679.26|15799.49|15679.49|15799.49|15679.49|15798.24|15678.24|10
1644220700000|2022-02-07 07:58:20|15800.18|15680.18|15804.92|15684.92|15805.55|15685.55|15800.18|15680.18|10
1644220710000|2022-02-07 07:58:30|15804.15|15684.15|15798.75|15678.75|15804.15|15684.15|15798.75|15678.75|10
1644220720000|2022-02-07 07:58:40|15798.74|15678.74|15797.11|15677.11|15798.85|15678.85|15797.11|15677.11|10
1644220730000|2022-02-07 07:58:50|15796.39|15676.39|15795.16|15675.16|15796.4|15676.4|15795.16|15675.16|10
1644220740000|2022-02-07 07:59:00|15795.06|15675.06|15795.52|15675.52|15795.52|15675.52|15794.22|15674.22|10
1644220750000|2022-02-07 07:59:10|15795.61|15675.61|15795.07|15675.07|15796.7|15676.7|15795.07|15675.07|10
1644220760000|2022-02-07 07:59:20|15795.43|15675.43|15795.27|15675.27|15795.63|15675.63|15795.15|15675.15|10
1644220770000|2022-02-07 07:59:30|15795.54|15675.54|15794.05|15674.05|15795.62|15675.62|15794.05|15674.05|10
1644220780000|2022-02-07 07:59:40|15794.01|15674.01|15795.49|15675.49|15795.49|15675.49|15794.01|15674.01|10
1644220790000|2022-02-07 07:59:50|15795.5|15675.5|15797.01|15677.01|15797.31|15677.31|15795.5|15675.5|10
1644220800000|2022-02-07 08:00:00|15796.79|15676.79|15795.81|15675.81|15796.8|15676.8|15795.81|15675.81|10
1644220810000|2022-02-07 08:00:10|15795.93|15675.93|15794.38|15674.38|15796.48|15676.48|15794.38|15674.38|10
1644220820000|2022-02-07 08:00:20|15794.24|15674.24|15794.29|15674.29|15794.91|15674.91|15794.24|15674.24|10
1644220830000|2022-02-07 08:00:30|15794.59|15674.59|15792.55|15672.55|15794.59|15674.59|15792.45|15672.45|10
1644220840000|2022-02-07 08:00:40|15792.57|15672.57|15785.69|15665.69|15792.57|15672.57|15785.69|15665.69|10
1644220850000|2022-02-07 08:00:50|15784.46|15664.46|15780.83|15660.83|15784.46|15664.46|15780.43|15660.43|10
1644220860000|2022-02-07 08:01:00|15780.93|15660.93|15783.69|15663.69|15783.69|15663.69|15780.8|15660.8|10
1644220870000|2022-02-07 08:01:10|15784.55|15664.55|15788.66|15668.66|15788.66|15668.66|15784.55|15664.55|10
1644220880000|2022-02-07 08:01:20|15788.6|15668.6|15790.39|15670.39|15790.39|15670.39|15788.43|15668.43|10
1644220890000|2022-02-07 08:01:30|15790.45|15670.45|15791.34|15671.34|15791.34|15671.34|15790.45|15670.45|9
1644220900000|2022-02-07 08:01:40|15791.4|15671.4|15793.38|15673.38|15793.38|15673.38|15791.26|15671.26|9
1644220910000|2022-02-07 08:01:50|15793.43|15673.43|15794.75|15674.75|15794.75|15674.75|15793.43|15673.43|10
1644220920000|2022-02-07 08:02:00|15794.62|15674.62|15796.84|15676.84|15796.84|15676.84|15794.3|15674.3|10
1644220930000|2022-02-07 08:02:10|15797.6|15677.6|15807.53|15687.53|15807.53|15687.53|15797.6|15677.6|10
1644220940000|2022-02-07 08:02:20|15807.79|15687.79|15812.01|15692.01|15812.01|15692.01|15807.79|15687.79|10
1644220950000|2022-02-07 08:02:30|15812.33|15692.33|15812.89|15692.89|15812.95|15692.95|15812.24|15692.24|10
1644220960000|2022-02-07 08:02:40|15812.65|15692.65|15812.71|15692.71|15813.13|15693.13|15811.84|15691.84|10
1644220970000|2022-02-07 08:02:50|15812.49|15692.49|15810.27|15690.27|15812.49|15692.49|15810.27|15690.27|10
1644220980000|2022-02-07 08:03:00|15810.44|15690.44|15813.22|15693.22|15813.5|15693.5|15810.44|15690.44|10
1644220990000|2022-02-07 08:03:10|15813.33|15693.33|15815.59|15695.59|15815.59|15695.59|15813.33|15693.33|10
1644221000000|2022-02-07 08:03:20|15815.6|15695.6|15816.24|15696.24|15816.7|15696.7|15815.6|15695.6|10
1644221010000|2022-02-07 08:03:30|15815.83|15695.83|15809.29|15689.29|15815.83|15695.83|15809.29|15689.29|9
1644221020000|2022-02-07 08:03:40|15808.96|15688.96|15805.56|15685.56|15809.06|15689.06|15805.19|15685.19|10
1644221030000|2022-02-07 08:03:50|15805.38|15685.38|15802.83|15682.83|15805.38|15685.38|15802.83|15682.83|10
1644221040000|2022-02-07 08:04:00|15802.34|15682.34|15801.27|15681.27|15802.34|15682.34|15800.38|15680.38|10
1644221050000|2022-02-07 08:04:10|15800.99|15680.99|15802.23|15682.23|15802.29|15682.29|15800.99|15680.99|10
1644221060000|2022-02-07 08:04:20|15802.4|15682.4|15803.99|15683.99|15803.99|15683.99|15802.17|15682.17|10
1644221070000|2022-02-07 08:04:30|15803.04|15683.04|15801.81|15681.81|15803.04|15683.04|15801.51|15681.51|10
1644221080000|2022-02-07 08:04:40|15801.66|15681.66|15800.52|15680.52|15801.83|15681.83|15800.52|15680.52|10
1644221090000|2022-02-07 08:04:50|15800.47|15680.47|15800.73|15680.73|15800.73|15680.73|15800.04|15680.04|10
1644221100000|2022-02-07 08:05:00|15801.48|15681.48|15804.55|15684.55|15804.55|15684.55|15801.48|15681.48|9
1644221110000|2022-02-07 08:05:10|15804.95|15684.95|15807.62|15687.62|15807.62|15687.62|15804.95|15684.95|10
1644221120000|2022-02-07 08:05:20|15806.76|15686.76|15806.47|15686.47|15807.79|15687.79|15806.47|15686.47|10
1644221130000|2022-02-07 08:05:30|15806.67|15686.67|15807.07|15687.07|15807.16|15687.16|15806.59|15686.59|10
1644221140000|2022-02-07 08:05:40|15806.98|15686.98|15804.36|15684.36|15806.98|15686.98|15804.14|15684.14|10
1644221150000|2022-02-07 08:05:50|15804.35|15684.35|15803.53|15683.53|15804.35|15684.35|15802.73|15682.73|10
1644221160000|2022-02-07 08:06:00|15804|15684|15804.29|15684.29|15804.59|15684.59|15803.72|15683.72|10
1644221170000|2022-02-07 08:06:10|15804.18|15684.18|15805.3|15685.3|15805.62|15685.62|15804.18|15684.18|9
1644221180000|2022-02-07 08:06:20|15805.7|15685.7|15808.18|15688.18|15808.18|15688.18|15805.35|15685.35|10
1644221190000|2022-02-07 08:06:30|15808.51|15688.51|15809.41|15689.41|15809.87|15689.87|15808.47|15688.47|10
1644221200000|2022-02-07 08:06:40|15809.15|15689.15|15810.1|15690.1|15810.2|15690.2|15809.06|15689.06|10
1644221210000|2022-02-07 08:06:50|15809.91|15689.91|15810.12|15690.12|15810.12|15690.12|15809.64|15689.64|8
1644221220000|2022-02-07 08:07:00|15810.09|15690.09|15811.09|15691.09|15811.09|15691.09|15810.09|15690.09|9
1644221230000|2022-02-07 08:07:10|15811.57|15691.57|15812.22|15692.22|15812.55|15692.55|15811.57|15691.57|8
1644221240000|2022-02-07 08:07:20|15811.08|15691.08|15807.84|15687.84|15811.08|15691.08|15807.84|15687.84|9
1644221250000|2022-02-07 08:07:30|15805.45|15685.45|15802.96|15682.96|15805.45|15685.45|15802.19|15682.19|10
1644221260000|2022-02-07 08:07:40|15801.21|15681.21|15800.93|15680.93|15801.21|15681.21|15800.23|15680.23|9
1644221270000|2022-02-07 08:07:50|15800.28|15680.28|15799.7|15679.7|15800.47|15680.47|15799.7|15679.7|10
1644221280000|2022-02-07 08:08:00|15798.69|15678.69|15796.04|15676.04|15798.69|15678.69|15796.04|15676.04|9
1644221290000|2022-02-07 08:08:10|15796.02|15676.02|15794.05|15674.05|15796.02|15676.02|15794.05|15674.05|9
1644221300000|2022-02-07 08:08:20|15793.91|15673.91|15795.42|15675.42|15795.42|15675.42|15793.59|15673.59|10
1644221310000|2022-02-07 08:08:30|15795.55|15675.55|15794.65|15674.65|15795.55|15675.55|15794.31|15674.31|10
1644221320000|2022-02-07 08:08:40|15794.53|15674.53|15791.69|15671.69|15794.53|15674.53|15791.69|15671.69|10
1644221330000|2022-02-07 08:08:50|15791.2|15671.2|15791.03|15671.03|15791.24|15671.24|15790.94|15670.94|10
1644221340000|2022-02-07 08:09:00|15791.01|15671.01|15791.45|15671.45|15791.73|15671.73|15790.94|15670.94|10
1644221350000|2022-02-07 08:09:10|15791.21|15671.21|15786.87|15666.87|15791.21|15671.21|15786.87|15666.87|9
1644221360000|2022-02-07 08:09:20|15786.81|15666.81|15784.71|15664.71|15786.9|15666.9|15784.63|15664.63|10
1644221370000|2022-02-07 08:09:30|15783.59|15663.59|15775.71|15655.71|15783.59|15663.59|15775.71|15655.71|10
1644221380000|2022-02-07 08:09:40|15775.51|15655.51|15770.81|15650.81|15775.51|15655.51|15770.81|15650.81|10
1644221390000|2022-02-07 08:09:50|15770.79|15650.79|15769.4|15649.4|15771.45|15651.45|15769.4|15649.4|10
1644221400000|2022-02-07 08:10:00|15769.11|15649.11|15767.59|15647.59|15769.67|15649.67|15767.55|15647.55|10
1644221410000|2022-02-07 08:10:10|15767.12|15647.12|15767.31|15647.31|15767.62|15647.62|15765.49|15645.49|10
1644221420000|2022-02-07 08:10:20|15767.63|15647.63|15768.72|15648.72|15768.83|15648.83|15767.63|15647.63|9
1644221430000|2022-02-07 08:10:30|15768.84|15648.84|15771.26|15651.26|15771.26|15651.26|15768.84|15648.84|10
1644221440000|2022-02-07 08:10:40|15771.9|15651.9|15776.42|15656.42|15776.42|15656.42|15771.9|15651.9|10
1644221450000|2022-02-07 08:10:50|15777.01|15657.01|15778|15658|15778.34|15658.34|15776.72|15656.72|10
1644221460000|2022-02-07 08:11:00|15778.14|15658.14|15780.37|15660.37|15781.08|15661.08|15777.96|15657.96|10
1644221470000|2022-02-07 08:11:10|15780.13|15660.13|15779.03|15659.03|15780.13|15660.13|15778.77|15658.77|10
1644221480000|2022-02-07 08:11:20|15778.48|15658.48|15778.74|15658.74|15778.77|15658.77|15777.94|15657.94|10
1644221490000|2022-02-07 08:11:30|15778.68|15658.68|15781.22|15661.22|15781.22|15661.22|15778.64|15658.64|10
1644221500000|2022-02-07 08:11:40|15781.39|15661.39|15781.98|15661.98|15782.81|15662.81|15781.31|15661.31|10
1644221510000|2022-02-07 08:11:50|15781.76|15661.76|15782.95|15662.95|15783.24|15663.24|15781.76|15661.76|10
1644221520000|2022-02-07 08:12:00|15783.04|15663.04|15784.27|15664.27|15784.3|15664.3|15783.04|15663.04|10
1644221530000|2022-02-07 08:12:10|15783.77|15663.77|15786.52|15666.52|15786.52|15666.52|15783.62|15663.62|10
1644221540000|2022-02-07 08:12:20|15787.61|15667.61|15789.32|15669.32|15789.32|15669.32|15787.61|15667.61|10
1644221550000|2022-02-07 08:12:30|15789.07|15669.07|15791.72|15671.72|15791.72|15671.72|15789.07|15669.07|10
1644221560000|2022-02-07 08:12:40|15791.87|15671.87|15793.53|15673.53|15793.53|15673.53|15791.78|15671.78|10
1644221570000|2022-02-07 08:12:50|15792.87|15672.87|15793.82|15673.82|15794.06|15674.06|15792.71|15672.71|10
1644221580000|2022-02-07 08:13:00|15792.99|15672.99|15792.4|15672.4|15793.06|15673.06|15791.37|15671.37|9
1644221590000|2022-02-07 08:13:10|15793.14|15673.14|15793.49|15673.49|15793.71|15673.71|15792.4|15672.4|10
1644221600000|2022-02-07 08:13:20|15793.31|15673.31|15791.15|15671.15|15793.31|15673.31|15791.15|15671.15|10
1644221610000|2022-02-07 08:13:30|15791.44|15671.44|15790.2|15670.2|15791.44|15671.44|15790.2|15670.2|8
1644221620000|2022-02-07 08:13:40|15790.19|15670.19|15788.24|15668.24|15790.3|15670.3|15788.24|15668.24|9
1644221630000|2022-02-07 08:13:50|15788.37|15668.37|15785.87|15665.87|15788.4|15668.4|15785.87|15665.87|10
1644221640000|2022-02-07 08:14:00|15785.8|15665.8|15784.36|15664.36|15785.87|15665.87|15784.36|15664.36|9
1644221650000|2022-02-07 08:14:10|15784.29|15664.29|15782.13|15662.13|15784.29|15664.29|15782.13|15662.13|9
1644221660000|2022-02-07 08:14:20|15781.62|15661.62|15780.92|15660.92|15781.62|15661.62|15780.44|15660.44|9
1644221670000|2022-02-07 08:14:30|15780.72|15660.72|15779.71|15659.71|15780.72|15660.72|15779.71|15659.71|7
1644221680000|2022-02-07 08:14:40|15779.57|15659.57|15780.28|15660.28|15780.4|15660.4|15779.55|15659.55|8
1644221690000|2022-02-07 08:14:50|15780.31|15660.31|15781.6|15661.6|15781.65|15661.65|15780.3|15660.3|10
1644221700000|2022-02-07 08:15:00|15781.84|15661.84|15781.58|15661.58|15782.09|15662.09|15781.34|15661.34|10
1644221710000|2022-02-07 08:15:10|15780.99|15660.99|15781.09|15661.09|15781.59|15661.59|15780.41|15660.41|10
1644221720000|2022-02-07 08:15:20|15781.6|15661.6|15785.07|15665.07|15785.4|15665.4|15781.6|15661.6|9
1644221730000|2022-02-07 08:15:30|15785.52|15665.52|15783.94|15663.94|15785.89|15665.89|15783.94|15663.94|10
1644221740000|2022-02-07 08:15:40|15783.64|15663.64|15779.55|15659.55|15783.75|15663.75|15779.55|15659.55|10
1644221750000|2022-02-07 08:15:50|15779.38|15659.38|15776.33|15656.33|15779.38|15659.38|15776.33|15656.33|10
1644221760000|2022-02-07 08:16:00|15775.71|15655.71|15774.39|15654.39|15775.77|15655.77|15774.39|15654.39|9
1644221770000|2022-02-07 08:16:10|15774.77|15654.77|15774.27|15654.27|15775.01|15655.01|15774.22|15654.22|9
1644221780000|2022-02-07 08:16:20|15774.28|15654.28|15774.6|15654.6|15774.83|15654.83|15774.16|15654.16|10
1644221790000|2022-02-07 08:16:30|15774.71|15654.71|15775.84|15655.84|15775.84|15655.84|15774.27|15654.27|9
1644221800000|2022-02-07 08:16:40|15775.46|15655.46|15776.78|15656.78|15776.78|15656.78|15775.46|15655.46|9
1644221810000|2022-02-07 08:16:50|15777.05|15657.05|15777.6|15657.6|15777.6|15657.6|15777.03|15657.03|9
1644221820000|2022-02-07 08:17:00|15777.52|15657.52|15778.59|15658.59|15778.72|15658.72|15777.48|15657.48|10
1644221830000|2022-02-07 08:17:10|15778.65|15658.65|15781.53|15661.53|15781.59|15661.59|15778.65|15658.65|10
1644221840000|2022-02-07 08:17:20|15781.51|15661.51|15782.56|15662.56|15782.73|15662.73|15781.42|15661.42|10
1644221850000|2022-02-07 08:17:30|15782.74|15662.74|15781.83|15661.83|15782.86|15662.86|15781.83|15661.83|8
1644221860000|2022-02-07 08:17:40|15781.82|15661.82|15775.65|15655.65|15781.82|15661.82|15775.65|15655.65|10
1644221870000|2022-02-07 08:17:50|15774.71|15654.71|15772.82|15652.82|15774.71|15654.71|15772.02|15652.02|9
1644221880000|2022-02-07 08:18:00|15772.29|15652.29|15768.09|15648.09|15772.59|15652.59|15768.09|15648.09|10
1644221890000|2022-02-07 08:18:10|15768.31|15648.31|15765.56|15645.56|15768.39|15648.39|15765.56|15645.56|10
1644221900000|2022-02-07 08:18:20|15764.96|15644.96|15765.02|15645.02|15765.22|15645.22|15764.54|15644.54|10
1644221910000|2022-02-07 08:18:30|15764.97|15644.97|15764.76|15644.76|15765.16|15645.16|15764.76|15644.76|10
1644221920000|2022-02-07 08:18:40|15764.89|15644.89|15765.95|15645.95|15765.95|15645.95|15764.89|15644.89|10
1644221930000|2022-02-07 08:18:50|15765.91|15645.91|15765.33|15645.33|15766.07|15646.07|15765.33|15645.33|10
1644221940000|2022-02-07 08:19:00|15765.73|15645.73|15761.33|15641.33|15766.57|15646.57|15761.33|15641.33|10
1644221950000|2022-02-07 08:19:10|15761.01|15641.01|15756.97|15636.97|15761.16|15641.16|15756.85|15636.85|10
1644221960000|2022-02-07 08:19:20|15756.78|15636.78|15753.1|15633.1|15756.78|15636.78|15753.1|15633.1|10
1644221970000|2022-02-07 08:19:30|15752.35|15632.35|15749.22|15629.22|15752.35|15632.35|15748.8|15628.8|10
1644221980000|2022-02-07 08:19:40|15748.85|15628.85|15740.64|15620.64|15748.85|15628.85|15740.64|15620.64|10
1644221990000|2022-02-07 08:19:50|15740.55|15620.55|15740.33|15620.33|15740.55|15620.55|15737.31|15617.31|10
1644222000000|2022-02-07 08:20:00|15740.97|15620.97|15740.71|15620.71|15741.46|15621.46|15740.59|15620.59|9
1644222010000|2022-02-07 08:20:10|15740.64|15620.64|15736.41|15616.41|15740.64|15620.64|15736.41|15616.41|10
1644222020000|2022-02-07 08:20:20|15736.64|15616.64|15732.42|15612.42|15736.64|15616.64|15732.42|15612.42|10
1644222030000|2022-02-07 08:20:30|15732.36|15612.36|15733.51|15613.51|15733.51|15613.51|15732.23|15612.23|10
1644222040000|2022-02-07 08:20:40|15733.68|15613.68|15737.71|15617.71|15737.71|15617.71|15733.68|15613.68|10
1644222050000|2022-02-07 08:20:50|15737.56|15617.56|15738.58|15618.58|15738.58|15618.58|15737.4|15617.4|10
1644222060000|2022-02-07 08:21:00|15738.7|15618.7|15738.87|15618.87|15738.87|15618.87|15737.84|15617.84|10
1644222070000|2022-02-07 08:21:10|15739.02|15619.02|15740.72|15620.72|15740.72|15620.72|15739.02|15619.02|9
1644222080000|2022-02-07 08:21:20|15740.66|15620.66|15740.82|15620.82|15741.51|15621.51|15740.51|15620.51|10
1644222090000|2022-02-07 08:21:30|15740.81|15620.81|15743.31|15623.31|15743.52|15623.52|15740.81|15620.81|9
1644222100000|2022-02-07 08:21:40|15743.33|15623.33|15745.07|15625.07|15745.17|15625.17|15743.33|15623.33|10
1644222110000|2022-02-07 08:21:50|15746.85|15626.85|15749.46|15629.46|15749.6|15629.6|15746.85|15626.85|10
1644222120000|2022-02-07 08:22:00|15749.2|15629.2|15748.69|15628.69|15749.62|15629.62|15748.45|15628.45|10
1644222130000|2022-02-07 08:22:10|15748.82|15628.82|15752.36|15632.36|15753.55|15633.55|15748.57|15628.57|10
1644222140000|2022-02-07 08:22:20|15752.41|15632.41|15749.22|15629.22|15752.41|15632.41|15749.19|15629.19|10
1644222150000|2022-02-07 08:22:30|15748.91|15628.91|15748.56|15628.56|15749.04|15629.04|15748.56|15628.56|10
1644222160000|2022-02-07 08:22:40|15748.67|15628.67|15748.89|15628.89|15749.1|15629.1|15748.67|15628.67|9
1644222170000|2022-02-07 08:22:50|15749.09|15629.09|15748.02|15628.02|15749.13|15629.13|15748.01|15628.01|10
1644222180000|2022-02-07 08:23:00|15748.05|15628.05|15748.76|15628.76|15749|15629|15747.74|15627.74|10
1644222190000|2022-02-07 08:23:10|15748.87|15628.87|15749.48|15629.48|15749.67|15629.67|15748.82|15628.82|9
1644222200000|2022-02-07 08:23:20|15748.91|15628.91|15750.2|15630.2|15750.2|15630.2|15748.82|15628.82|10
1644222210000|2022-02-07 08:23:30|15750.22|15630.22|15749.9|15629.9|15750.22|15630.22|15749.67|15629.67|10
1644222220000|2022-02-07 08:23:40|15749.91|15629.91|15749.56|15629.56|15750.31|15630.31|15749.56|15629.56|10
1644222230000|2022-02-07 08:23:50|15749.4|15629.4|15752.12|15632.12|15752.12|15632.12|15749.4|15629.4|10
1644222240000|2022-02-07 08:24:00|15752.29|15632.29|15754.54|15634.54|15755.23|15635.23|15752.29|15632.29|10
1644222250000|2022-02-07 08:24:10|15754.22|15634.22|15754.37|15634.37|15755.74|15635.74|15754.22|15634.22|8
1644222260000|2022-02-07 08:24:20|15754.28|15634.28|15751.82|15631.82|15754.42|15634.42|15751.82|15631.82|10
1644222270000|2022-02-07 08:24:30|15752.01|15632.01|15752.79|15632.79|15752.79|15632.79|15752.01|15632.01|10
1644222280000|2022-02-07 08:24:40|15752.23|15632.23|15750.82|15630.82|15752.23|15632.23|15750.82|15630.82|9
1644222290000|2022-02-07 08:24:50|15750.83|15630.83|15748.74|15628.74|15750.83|15630.83|15748.25|15628.25|10
1644222300000|2022-02-07 08:25:00|15748.68|15628.68|15748.16|15628.16|15748.86|15628.86|15748.16|15628.16|10
1644222310000|2022-02-07 08:25:10|15746.53|15626.53|15735.74|15615.74|15746.53|15626.53|15735.74|15615.74|10
1644222320000|2022-02-07 08:25:20|15735.16|15615.16|15735.18|15615.18|15735.29|15615.29|15733.7|15613.7|10
1644222330000|2022-02-07 08:25:30|15735.06|15615.06|15735.96|15615.96|15735.96|15615.96|15734.86|15614.86|9
1644222340000|2022-02-07 08:25:40|15736.2|15616.2|15737.73|15617.73|15737.73|15617.73|15735.99|15615.99|10
1644222350000|2022-02-07 08:25:50|15738.04|15618.04|15738.01|15618.01|15738.27|15618.27|15736.99|15616.99|10
1644222360000|2022-02-07 08:26:00|15737.99|15617.99|15742.59|15622.59|15742.59|15622.59|15737.89|15617.89|9
1644222370000|2022-02-07 08:26:10|15742.07|15622.07|15743.02|15623.02|15743.02|15623.02|15741.85|15621.85|10
1644222380000|2022-02-07 08:26:20|15743.03|15623.03|15743.66|15623.66|15743.66|15623.66|15742.39|15622.39|9
1644222390000|2022-02-07 08:26:30|15743.4|15623.4|15747.89|15627.89|15747.89|15627.89|15743.4|15623.4|9
1644222400000|2022-02-07 08:26:40|15748.54|15628.54|15752.47|15632.47|15752.47|15632.47|15748.54|15628.54|10
1644222410000|2022-02-07 08:26:50|15752.69|15632.69|15753.84|15633.84|15753.84|15633.84|15752.69|15632.69|10
1644222420000|2022-02-07 08:27:00|15753.86|15633.86|15754.02|15634.02|15754.66|15634.66|15753.66|15633.66|9
1644222430000|2022-02-07 08:27:10|15754.23|15634.23|15753.42|15633.42|15754.43|15634.43|15752.8|15632.8|10
1644222440000|2022-02-07 08:27:20|15753.43|15633.43|15754.67|15634.67|15754.99|15634.99|15753.43|15633.43|10
1644222450000|2022-02-07 08:27:30|15754.55|15634.55|15752.94|15632.94|15754.55|15634.55|15752.94|15632.94|9
1644222460000|2022-02-07 08:27:40|15753.11|15633.11|15754.61|15634.61|15754.61|15634.61|15753.03|15633.03|10
1644222470000|2022-02-07 08:27:50|15754.9|15634.9|15755.68|15635.68|15755.71|15635.71|15754.9|15634.9|9
1644222480000|2022-02-07 08:28:00|15755.26|15635.26|15753.24|15633.24|15755.49|15635.49|15753.23|15633.23|10
1644222490000|2022-02-07 08:28:10|15752.82|15632.82|15751.22|15631.22|15753.07|15633.07|15751.22|15631.22|8
1644222500000|2022-02-07 08:28:20|15751.14|15631.14|15750.29|15630.29|15752.04|15632.04|15750.27|15630.27|9
1644222510000|2022-02-07 08:28:30|15750.33|15630.33|15750.66|15630.66|15750.75|15630.75|15750.33|15630.33|10
1644222520000|2022-02-07 08:28:40|15750.53|15630.53|15749.98|15629.98|15750.68|15630.68|15749.96|15629.96|9
1644222530000|2022-02-07 08:28:50|15749.95|15629.95|15748.18|15628.18|15749.95|15629.95|15748.18|15628.18|10
1644222540000|2022-02-07 08:29:00|15748.01|15628.01|15746.87|15626.87|15748.06|15628.06|15746.66|15626.66|10
1644222550000|2022-02-07 08:29:10|15746.56|15626.56|15746.23|15626.23|15747.09|15627.09|15745.46|15625.46|9
1644222560000|2022-02-07 08:29:20|15745.83|15625.83|15744.73|15624.73|15745.89|15625.89|15744.73|15624.73|9
1644222570000|2022-02-07 08:29:30|15744.27|15624.27|15743.38|15623.38|15744.27|15624.27|15743.33|15623.33|9
1644222580000|2022-02-07 08:29:40|15742.63|15622.63|15742.37|15622.37|15742.63|15622.63|15741.79|15621.79|10
1644222590000|2022-02-07 08:29:50|15742.31|15622.31|15739.88|15619.88|15742.31|15622.31|15739.73|15619.73|10
1644222600000|2022-02-07 08:30:00|15739.89|15619.89|15737.2|15617.2|15739.89|15619.89|15737.2|15617.2|9
1644222610000|2022-02-07 08:30:10|15736.44|15616.44|15736.38|15616.38|15736.44|15616.44|15735.2|15615.2|10
1644222620000|2022-02-07 08:30:20|15736.83|15616.83|15743.58|15623.58|15743.58|15623.58|15736.83|15616.83|10
1644222630000|2022-02-07 08:30:30|15744.09|15624.09|15744.8|15624.8|15744.86|15624.86|15743.7|15623.7|10
1644222640000|2022-02-07 08:30:40|15745.08|15625.08|15744.06|15624.06|15745.48|15625.48|15743.97|15623.97|10
1644222650000|2022-02-07 08:30:50|15744.1|15624.1|15744.84|15624.84|15744.9|15624.9|15743.96|15623.96|10
1644222660000|2022-02-07 08:31:00|15744.62|15624.62|15743.98|15623.98|15744.93|15624.93|15743.73|15623.73|10
1644222670000|2022-02-07 08:31:10|15743.97|15623.97|15746.28|15626.28|15746.28|15626.28|15743.97|15623.97|10
1644222680000|2022-02-07 08:31:20|15746.44|15626.44|15747.03|15627.03|15747.04|15627.04|15746.15|15626.15|10
1644222690000|2022-02-07 08:31:30|15747.6|15627.6|15747.22|15627.22|15747.7|15627.7|15746.75|15626.75|10
1644222700000|2022-02-07 08:31:40|15747.03|15627.03|15748.18|15628.18|15748.18|15628.18|15746.98|15626.98|10
1644222710000|2022-02-07 08:31:50|15748.09|15628.09|15746.9|15626.9|15748.09|15628.09|15746.65|15626.65|10
1644222720000|2022-02-07 08:32:00|15746.34|15626.34|15747.23|15627.23|15747.23|15627.23|15746.17|15626.17|10
1644222730000|2022-02-07 08:32:10|15746.71|15626.71|15743.53|15623.53|15746.71|15626.71|15743.53|15623.53|10
1644222740000|2022-02-07 08:32:20|15742.47|15622.47|15739.27|15619.27|15742.59|15622.59|15739.27|15619.27|10
1644222750000|2022-02-07 08:32:30|15739.25|15619.25|15740.64|15620.64|15740.64|15620.64|15738.58|15618.58|10
1644222760000|2022-02-07 08:32:40|15741.72|15621.72|15748.23|15628.23|15748.5|15628.5|15741.72|15621.72|10
1644222770000|2022-02-07 08:32:50|15748.47|15628.47|15747.38|15627.38|15748.47|15628.47|15747.38|15627.38|10
1644222780000|2022-02-07 08:33:00|15746.95|15626.95|15746.39|15626.39|15747.26|15627.26|15746.39|15626.39|10
1644222790000|2022-02-07 08:33:10|15746.42|15626.42|15748.74|15628.74|15748.74|15628.74|15746.42|15626.42|9
1644222800000|2022-02-07 08:33:20|15749.29|15629.29|15747.09|15627.09|15749.51|15629.51|15747.09|15627.09|9
1644222810000|2022-02-07 08:33:30|15746.36|15626.36|15743.48|15623.48|15746.36|15626.36|15743.48|15623.48|10
1644222820000|2022-02-07 08:33:40|15743.27|15623.27|15740.93|15620.93|15743.27|15623.27|15740.85|15620.85|10
1644222830000|2022-02-07 08:33:50|15741.05|15621.05|15740.81|15620.81|15741.05|15621.05|15740.15|15620.15|8
1644222840000|2022-02-07 08:34:00|15741.46|15621.46|15742.26|15622.26|15742.38|15622.38|15741.45|15621.45|10
1644222850000|2022-02-07 08:34:10|15741.76|15621.76|15738.62|15618.62|15741.76|15621.76|15738.43|15618.43|10
1644222860000|2022-02-07 08:34:20|15738.99|15618.99|15738.65|15618.65|15738.99|15618.99|15737.91|15617.91|10
1644222870000|2022-02-07 08:34:30|15739.02|15619.02|15737.87|15617.87|15739.55|15619.55|15737.87|15617.87|9
1644222880000|2022-02-07 08:34:40|15737.96|15617.96|15738.49|15618.49|15738.49|15618.49|15737.94|15617.94|9
1644222890000|2022-02-07 08:34:50|15738.5|15618.5|15738.38|15618.38|15738.52|15618.52|15738.19|15618.19|8
1644222900000|2022-02-07 08:35:00|15737.93|15617.93|15735.81|15615.81|15737.93|15617.93|15735.51|15615.51|10
1644222910000|2022-02-07 08:35:10|15735.19|15615.19|15734.88|15614.88|15735.31|15615.31|15734.17|15614.17|10
1644222920000|2022-02-07 08:35:20|15734.99|15614.99|15734.97|15614.97|15735.09|15615.09|15734.65|15614.65|10
1644222930000|2022-02-07 08:35:30|15734.7|15614.7|15733.14|15613.14|15734.73|15614.73|15733.14|15613.14|10
1644222940000|2022-02-07 08:35:40|15733.7|15613.7|15734.1|15614.1|15734.11|15614.11|15733.52|15613.52|9
1644222950000|2022-02-07 08:35:50|15734.15|15614.15|15735.78|15615.78|15735.78|15615.78|15733.39|15613.39|10
1644222960000|2022-02-07 08:36:00|15735.57|15615.57|15735.66|15615.66|15735.88|15615.88|15735.43|15615.43|10
1644222970000|2022-02-07 08:36:10|15735.65|15615.65|15735.46|15615.46|15736.07|15616.07|15735.43|15615.43|10
1644222980000|2022-02-07 08:36:20|15735.62|15615.62|15736.66|15616.66|15736.71|15616.71|15735.25|15615.25|10
1644222990000|2022-02-07 08:36:30|15736.32|15616.32|15734.44|15614.44|15736.38|15616.38|15734.26|15614.26|10
1644223000000|2022-02-07 08:36:40|15734.8|15614.8|15737.05|15617.05|15737.05|15617.05|15734.34|15614.34|10
1644223010000|2022-02-07 08:36:50|15736.71|15616.71|15736.84|15616.84|15736.84|15616.84|15735.4|15615.4|8
1644223020000|2022-02-07 08:37:00|15736.55|15616.55|15736.51|15616.51|15737.04|15617.04|15736.19|15616.19|9
1644223030000|2022-02-07 08:37:10|15736.95|15616.95|15737.7|15617.7|15738.07|15618.07|15736.95|15616.95|9
1644223040000|2022-02-07 08:37:20|15736.9|15616.9|15738.73|15618.73|15738.73|15618.73|15736.9|15616.9|9
1644223050000|2022-02-07 08:37:30|15739.24|15619.24|15736.6|15616.6|15739.24|15619.24|15736.6|15616.6|10
1644223060000|2022-02-07 08:37:40|15736.49|15616.49|15736.04|15616.04|15736.49|15616.49|15735.92|15615.92|8
1644223070000|2022-02-07 08:37:50|15736.06|15616.06|15736.95|15616.95|15737.15|15617.15|15735.55|15615.55|10
1644223080000|2022-02-07 08:38:00|15736.94|15616.94|15737.2|15617.2|15737.8|15617.8|15736.92|15616.92|10
1644223090000|2022-02-07 08:38:10|15737.32|15617.32|15738.03|15618.03|15738.99|15618.99|15737.32|15617.32|10
1644223100000|2022-02-07 08:38:20|15738.34|15618.34|15739.35|15619.35|15739.35|15619.35|15738.34|15618.34|10
1644223110000|2022-02-07 08:38:30|15739.48|15619.48|15739.4|15619.4|15739.79|15619.79|15739|15619|10
1644223120000|2022-02-07 08:38:40|15739.19|15619.19|15739.6|15619.6|15739.66|15619.66|15739.19|15619.19|9
1644223130000|2022-02-07 08:38:50|15739.87|15619.87|15736.51|15616.51|15739.87|15619.87|15736.51|15616.51|10
1644223140000|2022-02-07 08:39:00|15736.97|15616.97|15735.23|15615.23|15737.55|15617.55|15735.23|15615.23|10
1644223150000|2022-02-07 08:39:10|15735.26|15615.26|15735.13|15615.13|15735.43|15615.43|15734.53|15614.53|10
1644223160000|2022-02-07 08:39:20|15735.02|15615.02|15732.82|15612.82|15735.02|15615.02|15732.8|15612.8|10
1644223170000|2022-02-07 08:39:30|15732.81|15612.81|15730.91|15610.91|15732.84|15612.84|15730.91|15610.91|10
1644223180000|2022-02-07 08:39:40|15730.03|15610.03|15728.22|15608.22|15730.03|15610.03|15728.22|15608.22|10
1644223190000|2022-02-07 08:39:50|15727.36|15607.36|15726.15|15606.15|15727.39|15607.39|15726.05|15606.05|10
1644223200000|2022-02-07 08:40:00|15726.09|15606.09|15725.21|15605.21|15726.25|15606.25|15725.21|15605.21|10
1644223210000|2022-02-07 08:40:10|15725.77|15605.77|15728.85|15608.85|15728.85|15608.85|15725.43|15605.43|10
1644223220000|2022-02-07 08:40:20|15729.53|15609.53|15732.66|15612.66|15732.66|15612.66|15729.53|15609.53|10
1644223230000|2022-02-07 08:40:30|15732.92|15612.92|15733.46|15613.46|15733.62|15613.62|15732.84|15612.84|10
1644223240000|2022-02-07 08:40:40|15733.21|15613.21|15731.12|15611.12|15733.42|15613.42|15731.12|15611.12|10
1644223250000|2022-02-07 08:40:50|15730.81|15610.81|15729.16|15609.16|15730.81|15610.81|15729.16|15609.16|9
1644223260000|2022-02-07 08:41:00|15728.56|15608.56|15727.53|15607.53|15728.78|15608.78|15727.53|15607.53|10
1644223270000|2022-02-07 08:41:10|15726.89|15606.89|15724.74|15604.74|15726.89|15606.89|15724.69|15604.69|10
1644223280000|2022-02-07 08:41:20|15724.28|15604.28|15723.73|15603.73|15724.71|15604.71|15723.69|15603.69|8
1644223290000|2022-02-07 08:41:30|15723.75|15603.75|15722.93|15602.93|15724.91|15604.91|15722.93|15602.93|10
1644223300000|2022-02-07 08:41:40|15723.14|15603.14|15723.1|15603.1|15723.56|15603.56|15722.71|15602.71|9
1644223310000|2022-02-07 08:41:50|15722.84|15602.84|15724.26|15604.26|15724.26|15604.26|15722.71|15602.71|10
1644223320000|2022-02-07 08:42:00|15724.62|15604.62|15724.45|15604.45|15724.75|15604.75|15724.21|15604.21|10
1644223330000|2022-02-07 08:42:10|15724.86|15604.86|15726.6|15606.6|15726.6|15606.6|15724.63|15604.63|10
1644223340000|2022-02-07 08:42:20|15726.41|15606.41|15727.74|15607.74|15727.74|15607.74|15726.41|15606.41|10
1644223350000|2022-02-07 08:42:30|15728|15608|15729.45|15609.45|15729.98|15609.98|15728|15608|10
1644223360000|2022-02-07 08:42:40|15729.37|15609.37|15726.93|15606.93|15729.93|15609.93|15726.93|15606.93|10
1644223370000|2022-02-07 08:42:50|15726.34|15606.34|15724.96|15604.96|15726.34|15606.34|15724.93|15604.93|10
1644223380000|2022-02-07 08:43:00|15724.12|15604.12|15724.35|15604.35|15724.78|15604.78|15724.12|15604.12|10
1644223390000|2022-02-07 08:43:10|15724.24|15604.24|15724.17|15604.17|15724.35|15604.35|15723.66|15603.66|9
1644223400000|2022-02-07 08:43:20|15724.18|15604.18|15727.11|15607.11|15727.11|15607.11|15724.11|15604.11|9
1644223410000|2022-02-07 08:43:30|15727.24|15607.24|15729.73|15609.73|15729.73|15609.73|15727.22|15607.22|10
1644223420000|2022-02-07 08:43:40|15729.94|15609.94|15731.19|15611.19|15731.19|15611.19|15729.38|15609.38|10
1644223430000|2022-02-07 08:43:50|15731.77|15611.77|15736.08|15616.08|15736.08|15616.08|15731.77|15611.77|10
1644223440000|2022-02-07 08:44:00|15737.03|15617.03|15737.65|15617.65|15737.65|15617.65|15736.37|15616.37|8
1644223450000|2022-02-07 08:44:10|15737.88|15617.88|15737.18|15617.18|15737.89|15617.89|15737.08|15617.08|8
1644223460000|2022-02-07 08:44:20|15737.19|15617.19|15738.98|15618.98|15738.98|15618.98|15737.15|15617.15|10
1644223470000|2022-02-07 08:44:30|15739.96|15619.96|15743.94|15623.94|15743.94|15623.94|15739.96|15619.96|10
1644223480000|2022-02-07 08:44:40|15743.92|15623.92|15746.63|15626.63|15746.85|15626.85|15743.92|15623.92|10
1644223490000|2022-02-07 08:44:50|15746.35|15626.35|15745.08|15625.08|15746.35|15626.35|15744.95|15624.95|10
1644223500000|2022-02-07 08:45:00|15744.94|15624.94|15745.4|15625.4|15745.4|15625.4|15744.94|15624.94|9
1644223510000|2022-02-07 08:45:10|15745.44|15625.44|15752.98|15632.98|15752.98|15632.98|15745.44|15625.44|10
1644223520000|2022-02-07 08:45:20|15754.97|15634.97|15761.76|15641.76|15761.76|15641.76|15754.97|15634.97|10
1644223530000|2022-02-07 08:45:30|15762.29|15642.29|15762.99|15642.99|15763.15|15643.15|15762.16|15642.16|10
1644223540000|2022-02-07 08:45:40|15763.19|15643.19|15763.56|15643.56|15765.13|15645.13|15763.03|15643.03|10
1644223550000|2022-02-07 08:45:50|15763.15|15643.15|15762.72|15642.72|15763.67|15643.67|15761.61|15641.61|10
1644223560000|2022-02-07 08:46:00|15762.59|15642.59|15762.01|15642.01|15763.75|15643.75|15761.5|15641.5|10
1644223570000|2022-02-07 08:46:10|15761.47|15641.47|15761.12|15641.12|15761.47|15641.47|15760.44|15640.44|10
1644223580000|2022-02-07 08:46:20|15760.76|15640.76|15762.73|15642.73|15762.73|15642.73|15760.56|15640.56|10
1644223590000|2022-02-07 08:46:30|15762.52|15642.52|15762.92|15642.92|15762.93|15642.93|15762.05|15642.05|10
1644223600000|2022-02-07 08:46:40|15763.17|15643.17|15763.44|15643.44|15763.49|15643.49|15762.96|15642.96|10
1644223610000|2022-02-07 08:46:50|15763.22|15643.22|15763.94|15643.94|15763.94|15643.94|15763.07|15643.07|9
1644223620000|2022-02-07 08:47:00|15763.85|15643.85|15764.4|15644.4|15765.05|15645.05|15763.81|15643.81|10
1644223630000|2022-02-07 08:47:10|15764.38|15644.38|15765.94|15645.94|15765.94|15645.94|15764.38|15644.38|9
1644223640000|2022-02-07 08:47:20|15765.97|15645.97|15763.51|15643.51|15765.98|15645.98|15763.34|15643.34|10
1644223650000|2022-02-07 08:47:30|15763.62|15643.62|15762.58|15642.58|15764.27|15644.27|15762.58|15642.58|10
1644223660000|2022-02-07 08:47:40|15762.65|15642.65|15761.32|15641.32|15762.78|15642.78|15761.32|15641.32|9
1644223670000|2022-02-07 08:47:50|15761.18|15641.18|15764.7|15644.7|15764.7|15644.7|15761.18|15641.18|10
1644223680000|2022-02-07 08:48:00|15765.11|15645.11|15770.49|15650.49|15770.49|15650.49|15765.11|15645.11|10
1644223690000|2022-02-07 08:48:10|15770.47|15650.47|15771.94|15651.94|15771.94|15651.94|15769.82|15649.82|10
1644223700000|2022-02-07 08:48:20|15772.41|15652.41|15771.91|15651.91|15772.41|15652.41|15771.91|15651.91|10
1644223710000|2022-02-07 08:48:30|15771.99|15651.99|15771.24|15651.24|15772.02|15652.02|15771.21|15651.21|10
1644223720000|2022-02-07 08:48:40|15770.77|15650.77|15767.78|15647.78|15770.77|15650.77|15767.78|15647.78|10
1644223730000|2022-02-07 08:48:50|15767.48|15647.48|15764.79|15644.79|15767.48|15647.48|15764.79|15644.79|9
1644223740000|2022-02-07 08:49:00|15764.8|15644.8|15763.95|15643.95|15765.25|15645.25|15763.95|15643.95|10
1644223750000|2022-02-07 08:49:10|15763.93|15643.93|15763.34|15643.34|15763.93|15643.93|15763.27|15643.27|10
1644223760000|2022-02-07 08:49:20|15763.36|15643.36|15764.64|15644.64|15765.45|15645.45|15763.36|15643.36|10
1644223770000|2022-02-07 08:49:30|15764.84|15644.84|15765.17|15645.17|15765.58|15645.58|15764.55|15644.55|10
1644223780000|2022-02-07 08:49:40|15765.25|15645.25|15764.57|15644.57|15765.26|15645.26|15764.52|15644.52|8
1644223790000|2022-02-07 08:49:50|15764.54|15644.54|15764.48|15644.48|15765.15|15645.15|15764.48|15644.48|7
1644223800000|2022-02-07 08:50:00|15764.56|15644.56|15765.67|15645.67|15765.74|15645.74|15764.56|15644.56|10
1644223810000|2022-02-07 08:50:10|15766.52|15646.52|15769.11|15649.11|15769.12|15649.12|15766.52|15646.52|9
1644223820000|2022-02-07 08:50:20|15769.17|15649.17|15770.83|15650.83|15771.29|15651.29|15769.17|15649.17|10
1644223830000|2022-02-07 08:50:30|15770.87|15650.87|15771.81|15651.81|15771.81|15651.81|15770.77|15650.77|7
1644223840000|2022-02-07 08:50:40|15772.3|15652.3|15773.04|15653.04|15773.04|15653.04|15772.3|15652.3|9
1644223850000|2022-02-07 08:50:50|15773.08|15653.08|15772.74|15652.74|15773.12|15653.12|15772.24|15652.24|10
1644223860000|2022-02-07 08:51:00|15773.06|15653.06|15771.52|15651.52|15774.57|15654.57|15771.52|15651.52|10
1644223870000|2022-02-07 08:51:10|15771.49|15651.49|15771.48|15651.48|15772.49|15652.49|15771.48|15651.48|9
1644223880000|2022-02-07 08:51:20|15772.03|15652.03|15770.33|15650.33|15772.03|15652.03|15770.23|15650.23|10
1644223890000|2022-02-07 08:51:30|15769.65|15649.65|15774.83|15654.83|15774.83|15654.83|15769.65|15649.65|10
1644223900000|2022-02-07 08:51:40|15775.15|15655.15|15778.53|15658.53|15778.53|15658.53|15774.99|15654.99|10
1644223910000|2022-02-07 08:51:50|15779.34|15659.34|15781.09|15661.09|15781.09|15661.09|15779.34|15659.34|10
1644223920000|2022-02-07 08:52:00|15781.27|15661.27|15783.45|15663.45|15783.45|15663.45|15780.17|15660.17|10
1644223930000|2022-02-07 08:52:10|15784.02|15664.02|15787.16|15667.16|15787.16|15667.16|15784.02|15664.02|10
1644223940000|2022-02-07 08:52:20|15787.41|15667.41|15788.17|15668.17|15788.17|15668.17|15787.41|15667.41|10
1644223950000|2022-02-07 08:52:30|15788.06|15668.06|15789.19|15669.19|15789.33|15669.33|15788.06|15668.06|10
1644223960000|2022-02-07 08:52:40|15789.22|15669.22|15790|15670|15790.01|15670.01|15789.22|15669.22|10
1644223970000|2022-02-07 08:52:50|15790.13|15670.13|15793.13|15673.13|15793.13|15673.13|15790.13|15670.13|10
1644223980000|2022-02-07 08:53:00|15794.29|15674.29|15796.25|15676.25|15796.25|15676.25|15794.29|15674.29|10
1644223990000|2022-02-07 08:53:10|15797.91|15677.91|15797.38|15677.38|15798.01|15678.01|15796.6|15676.6|10
1644224000000|2022-02-07 08:53:20|15797.19|15677.19|15796.21|15676.21|15797.34|15677.34|15796.21|15676.21|10
1644224010000|2022-02-07 08:53:30|15796.04|15676.04|15795.7|15675.7|15796.04|15676.04|15795.43|15675.43|10
1644224020000|2022-02-07 08:53:40|15795.92|15675.92|15797.85|15677.85|15797.85|15677.85|15795.92|15675.92|10
1644224030000|2022-02-07 08:53:50|15798.11|15678.11|15799.63|15679.63|15800.13|15680.13|15798.11|15678.11|9
1644224040000|2022-02-07 08:54:00|15799.52|15679.52|15798.75|15678.75|15799.63|15679.63|15798.45|15678.45|10
1644224050000|2022-02-07 08:54:10|15799.84|15679.84|15800.93|15680.93|15800.99|15680.99|15799.43|15679.43|10
1644224060000|2022-02-07 08:54:20|15801.37|15681.37|15803.63|15683.63|15803.83|15683.83|15801.37|15681.37|10
1644224070000|2022-02-07 08:54:30|15803.32|15683.32|15804.14|15684.14|15804.19|15684.19|15803.12|15683.12|10
1644224080000|2022-02-07 08:54:40|15803.72|15683.72|15803.59|15683.59|15804.61|15684.61|15803.59|15683.59|10
1644224090000|2022-02-07 08:54:50|15803.39|15683.39|15805.05|15685.05|15805.15|15685.15|15803.29|15683.29|10
1644224100000|2022-02-07 08:55:00|15805.15|15685.15|15806.7|15686.7|15806.7|15686.7|15805.15|15685.15|8
1644224110000|2022-02-07 08:55:10|15806.95|15686.95|15804.62|15684.62|15807.02|15687.02|15804.62|15684.62|10
1644224120000|2022-02-07 08:55:20|15804.98|15684.98|15804.22|15684.22|15804.98|15684.98|15804.21|15684.21|10
1644224130000|2022-02-07 08:55:30|15804.09|15684.09|15800.33|15680.33|15804.09|15684.09|15800.33|15680.33|9
1644224140000|2022-02-07 08:55:40|15800.34|15680.34|15798.2|15678.2|15800.34|15680.34|15797.5|15677.5|10
1644224150000|2022-02-07 08:55:50|15798.36|15678.36|15794.67|15674.67|15798.36|15678.36|15794.63|15674.63|10
1644224160000|2022-02-07 08:56:00|15794.63|15674.63|15795.31|15675.31|15795.34|15675.34|15794.63|15674.63|10
1644224170000|2022-02-07 08:56:10|15795.49|15675.49|15796.58|15676.58|15796.58|15676.58|15795.49|15675.49|10
1644224180000|2022-02-07 08:56:20|15796.53|15676.53|15795.91|15675.91|15796.53|15676.53|15795.68|15675.68|10
1644224190000|2022-02-07 08:56:30|15795.84|15675.84|15793.88|15673.88|15795.84|15675.84|15793.88|15673.88|9
1644224200000|2022-02-07 08:56:40|15793.76|15673.76|15793.7|15673.7|15793.76|15673.76|15793.55|15673.55|9
1644224210000|2022-02-07 08:56:50|15793.59|15673.59|15793.95|15673.95|15793.95|15673.95|15793.59|15673.59|10
1644224220000|2022-02-07 08:57:00|15793.77|15673.77|15794.18|15674.18|15794.18|15674.18|15793.74|15673.74|8
1644224230000|2022-02-07 08:57:10|15794.07|15674.07|15794.11|15674.11|15795.25|15675.25|15794.07|15674.07|9
1644224240000|2022-02-07 08:57:20|15794.25|15674.25|15793.31|15673.31|15794.25|15674.25|15793.24|15673.24|9
1644224250000|2022-02-07 08:57:30|15793.29|15673.29|15792.44|15672.44|15793.29|15673.29|15792.44|15672.44|8
1644224260000|2022-02-07 08:57:40|15791.36|15671.36|15789.54|15669.54|15791.36|15671.36|15789.54|15669.54|8
1644224270000|2022-02-07 08:57:50|15788.89|15668.89|15790.14|15670.14|15790.14|15670.14|15787.96|15667.96|10
1644224280000|2022-02-07 08:58:00|15789.53|15669.53|15789.71|15669.71|15790.35|15670.35|15789.53|15669.53|9
1644224290000|2022-02-07 08:58:10|15789.25|15669.25|15785.83|15665.83|15789.25|15669.25|15785.58|15665.58|10
1644224300000|2022-02-07 08:58:20|15785.75|15665.75|15782.14|15662.14|15785.75|15665.75|15782.14|15662.14|9
1644224310000|2022-02-07 08:58:30|15781.94|15661.94|15778.01|15658.01|15781.94|15661.94|15778.01|15658.01|10
1644224320000|2022-02-07 08:58:40|15778.2|15658.2|15779.09|15659.09|15779.09|15659.09|15777.29|15657.29|10
1644224330000|2022-02-07 08:58:50|15779.36|15659.36|15778.93|15658.93|15779.79|15659.79|15778.72|15658.72|10
1644224340000|2022-02-07 08:59:00|15778.73|15658.73|15778.9|15658.9|15779.01|15659.01|15778.27|15658.27|10
1644224350000|2022-02-07 08:59:10|15778.95|15658.95|15785.41|15665.41|15785.41|15665.41|15778.95|15658.95|10
1644224360000|2022-02-07 08:59:20|15787.82|15667.82|15790.2|15670.2|15790.2|15670.2|15787.82|15667.82|10
1644224370000|2022-02-07 08:59:30|15790.1|15670.1|15787.83|15667.83|15790.16|15670.16|15787.67|15667.67|10
1644224380000|2022-02-07 08:59:40|15787.46|15667.46|15784.47|15664.47|15787.46|15667.46|15784.47|15664.47|10
1644224390000|2022-02-07 08:59:50|15784.42|15664.42|15783.3|15663.3|15784.42|15664.42|15783.3|15663.3|9
1644224400000|2022-02-07 09:00:00|15782.52|15662.52|15780.47|15660.47|15782.52|15662.52|15780.47|15660.47|10
1644224410000|2022-02-07 09:00:10|15781.62|15661.62|15776.95|15656.95|15782.25|15662.25|15776.95|15656.95|10
1644224420000|2022-02-07 09:00:20|15775.6|15655.6|15768.03|15648.03|15775.6|15655.6|15768.03|15648.03|10
1644224430000|2022-02-07 09:00:30|15769.53|15649.53|15771.15|15651.15|15771.15|15651.15|15769.53|15649.53|10
1644224440000|2022-02-07 09:00:40|15771.29|15651.29|15775.62|15655.62|15775.62|15655.62|15771.29|15651.29|10
1644224450000|2022-02-07 09:00:50|15776.3|15656.3|15778.71|15658.71|15778.71|15658.71|15776.06|15656.06|10
1644224460000|2022-02-07 09:01:00|15779.63|15659.63|15785.72|15665.72|15785.72|15665.72|15779.63|15659.63|10
1644224470000|2022-02-07 09:01:10|15784.59|15664.59|15779.3|15659.3|15784.59|15664.59|15779.3|15659.3|10
1644224480000|2022-02-07 09:01:20|15778.98|15658.98|15781.01|15661.01|15781.01|15661.01|15778.67|15658.67|10
1644224490000|2022-02-07 09:01:30|15780.69|15660.69|15782.36|15662.36|15783.42|15663.42|15780.69|15660.69|10
1644224500000|2022-02-07 09:01:40|15782.19|15662.19|15785.97|15665.97|15786.05|15666.05|15781.8|15661.8|9
1644224510000|2022-02-07 09:01:50|15785.7|15665.7|15782.51|15662.51|15785.7|15665.7|15782.4|15662.4|10
1644224520000|2022-02-07 09:02:00|15782.19|15662.19|15779.37|15659.37|15782.19|15662.19|15779.37|15659.37|10
1644224530000|2022-02-07 09:02:10|15778.83|15658.83|15774.2|15654.2|15778.83|15658.83|15774.2|15654.2|10
1644224540000|2022-02-07 09:02:20|15772.52|15652.52|15770.01|15650.01|15772.55|15652.55|15769.98|15649.98|9
1644224550000|2022-02-07 09:02:30|15769.98|15649.98|15771.95|15651.95|15772.1|15652.1|15769.98|15649.98|10
1644224560000|2022-02-07 09:02:40|15772.09|15652.09|15777.11|15657.11|15777.11|15657.11|15772.09|15652.09|10
1644224570000|2022-02-07 09:02:50|15776.93|15656.93|15778.13|15658.13|15778.25|15658.25|15776.93|15656.93|10
1644224580000|2022-02-07 09:03:00|15778.89|15658.89|15778.27|15658.27|15779.04|15659.04|15778.09|15658.09|10
1644224590000|2022-02-07 09:03:10|15777.8|15657.8|15776.34|15656.34|15777.9|15657.9|15775.84|15655.84|10
1644224600000|2022-02-07 09:03:20|15776.97|15656.97|15778.49|15658.49|15778.49|15658.49|15776.59|15656.59|10
1644224610000|2022-02-07 09:03:30|15778.68|15658.68|15780.54|15660.54|15780.54|15660.54|15778.68|15658.68|9
1644224620000|2022-02-07 09:03:40|15780.68|15660.68|15780.79|15660.79|15780.79|15660.79|15780.61|15660.61|8
1644224630000|2022-02-07 09:03:50|15780.87|15660.87|15781.36|15661.36|15781.64|15661.64|15780.87|15660.87|10
1644224640000|2022-02-07 09:04:00|15781.67|15661.67|15780.76|15660.76|15781.7|15661.7|15780.76|15660.76|10
1644224650000|2022-02-07 09:04:10|15780.61|15660.61|15781.29|15661.29|15781.29|15661.29|15780.56|15660.56|9
1644224660000|2022-02-07 09:04:20|15781.24|15661.24|15780.39|15660.39|15781.69|15661.69|15780.39|15660.39|10
1644224670000|2022-02-07 09:04:30|15780.63|15660.63|15780.92|15660.92|15781.71|15661.71|15780.42|15660.42|10
1644224680000|2022-02-07 09:04:40|15780.97|15660.97|15782.8|15662.8|15782.8|15662.8|15780.78|15660.78|9
1644224690000|2022-02-07 09:04:50|15781.99|15661.99|15782.03|15662.03|15782.07|15662.07|15781.82|15661.82|9
1644224700000|2022-02-07 09:05:00|15782.12|15662.12|15782.51|15662.51|15782.58|15662.58|15782.01|15662.01|10
1644224710000|2022-02-07 09:05:10|15782.91|15662.91|15783.94|15663.94|15784.14|15664.14|15782.77|15662.77|10
1644224720000|2022-02-07 09:05:20|15784.07|15664.07|15783.89|15663.89|15784.28|15664.28|15783.89|15663.89|9
1644224730000|2022-02-07 09:05:30|15783.84|15663.84|15784.29|15664.29|15784.29|15664.29|15783.5|15663.5|9
1644224740000|2022-02-07 09:05:40|15785.07|15665.07|15783.85|15663.85|15785.07|15665.07|15783.42|15663.42|10
1644224750000|2022-02-07 09:05:50|15783.61|15663.61|15783.93|15663.93|15784.45|15664.45|15783.47|15663.47|10
1644224760000|2022-02-07 09:06:00|15783.97|15663.97|15783.95|15663.95|15784.97|15664.97|15783.95|15663.95|10
1644224770000|2022-02-07 09:06:10|15782.78|15662.78|15784.17|15664.17|15784.35|15664.35|15782.17|15662.17|10
1644224780000|2022-02-07 09:06:20|15785.16|15665.16|15786.13|15666.13|15786.13|15666.13|15784.79|15664.79|10
1644224790000|2022-02-07 09:06:30|15786.54|15666.54|15786.81|15666.81|15786.91|15666.91|15786.47|15666.47|10
1644224800000|2022-02-07 09:06:40|15786.38|15666.38|15787.52|15667.52|15787.52|15667.52|15786.38|15666.38|10
1644224810000|2022-02-07 09:06:50|15787.63|15667.63|15789.18|15669.18|15789.46|15669.46|15787.63|15667.63|10
1644224820000|2022-02-07 09:07:00|15789.33|15669.33|15790.14|15670.14|15790.14|15670.14|15789.04|15669.04|9
1644224830000|2022-02-07 09:07:10|15790.11|15670.11|15789.54|15669.54|15790.11|15670.11|15789.35|15669.35|8
1644224840000|2022-02-07 09:07:20|15790.22|15670.22|15791.16|15671.16|15791.16|15671.16|15790.06|15670.06|9
1644224850000|2022-02-07 09:07:30|15791.04|15671.04|15792.69|15672.69|15792.69|15672.69|15791.04|15671.04|10
1644224860000|2022-02-07 09:07:40|15793.37|15673.37|15796.35|15676.35|15796.35|15676.35|15793.37|15673.37|10
1644224870000|2022-02-07 09:07:50|15796.3|15676.3|15797.51|15677.51|15797.52|15677.52|15796.15|15676.15|9
1644224880000|2022-02-07 09:08:00|15797.61|15677.61|15798.28|15678.28|15798.28|15678.28|15797.54|15677.54|9
1644224890000|2022-02-07 09:08:10|15798.45|15678.45|15804.36|15684.36|15804.36|15684.36|15798.45|15678.45|10
1644224900000|2022-02-07 09:08:20|15804.51|15684.51|15804.87|15684.87|15805.93|15685.93|15804.51|15684.51|10
1644224910000|2022-02-07 09:08:30|15804.36|15684.36|15804.01|15684.01|15804.36|15684.36|15803.52|15683.52|10
1644224920000|2022-02-07 09:08:40|15804.18|15684.18|15804.73|15684.73|15804.94|15684.94|15804.18|15684.18|10
1644224930000|2022-02-07 09:08:50|15802.91|15682.91|15802.34|15682.34|15802.91|15682.91|15801.92|15681.92|10
1644224940000|2022-02-07 09:09:00|15802.08|15682.08|15799.94|15679.94|15802.08|15682.08|15799.78|15679.78|10
1644224950000|2022-02-07 09:09:10|15800.03|15680.03|15795.84|15675.84|15800.03|15680.03|15795.84|15675.84|10
1644224960000|2022-02-07 09:09:20|15795.46|15675.46|15793.56|15673.56|15795.46|15675.46|15793.14|15673.14|10
1644224970000|2022-02-07 09:09:30|15793.4|15673.4|15792.82|15672.82|15793.4|15673.4|15792.19|15672.19|9
1644224980000|2022-02-07 09:09:40|15792.25|15672.25|15794.34|15674.34|15794.43|15674.43|15792.25|15672.25|10
1644224990000|2022-02-07 09:09:50|15795.09|15675.09|15793.88|15673.88|15795.31|15675.31|15793.37|15673.37|10
1644225000000|2022-02-07 09:10:00|15793.67|15673.67|15794.47|15674.47|15794.58|15674.58|15793.61|15673.61|10
1644225010000|2022-02-07 09:10:10|15794.6|15674.6|15789.94|15669.94|15794.84|15674.84|15789.94|15669.94|9
1644225020000|2022-02-07 09:10:20|15790.03|15670.03|15790.41|15670.41|15790.7|15670.7|15789.44|15669.44|10
1644225030000|2022-02-07 09:10:30|15791.83|15671.83|15790.89|15670.89|15791.99|15671.99|15790.89|15670.89|10
1644225040000|2022-02-07 09:10:40|15790.16|15670.16|15790.86|15670.86|15791.39|15671.39|15790.06|15670.06|10
1644225050000|2022-02-07 09:10:50|15790.49|15670.49|15789.49|15669.49|15790.49|15670.49|15789.49|15669.49|9
1644225060000|2022-02-07 09:11:00|15789.27|15669.27|15788.63|15668.63|15789.27|15669.27|15788.37|15668.37|8
1644225070000|2022-02-07 09:11:10|15788.17|15668.17|15785.74|15665.74|15788.4|15668.4|15785.74|15665.74|10
1644225080000|2022-02-07 09:11:20|15785.66|15665.66|15783.57|15663.57|15786.25|15666.25|15783.36|15663.36|10
1644225090000|2022-02-07 09:11:30|15783.39|15663.39|15780.74|15660.74|15783.39|15663.39|15780.19|15660.19|9
1644225100000|2022-02-07 09:11:40|15780.8|15660.8|15780.34|15660.34|15781.47|15661.47|15780.34|15660.34|10
1644225110000|2022-02-07 09:11:50|15780.28|15660.28|15780.54|15660.54|15780.85|15660.85|15780.01|15660.01|10
1644225120000|2022-02-07 09:12:00|15781.01|15661.01|15781.77|15661.77|15781.77|15661.77|15780.43|15660.43|10
1644225130000|2022-02-07 09:12:10|15781.43|15661.43|15774.99|15654.99|15781.43|15661.43|15774.99|15654.99|10
1644225140000|2022-02-07 09:12:20|15775.16|15655.16|15772.31|15652.31|15775.16|15655.16|15771.84|15651.84|10
1644225150000|2022-02-07 09:12:30|15772.63|15652.63|15773.12|15653.12|15773.44|15653.44|15772.63|15652.63|10
1644225160000|2022-02-07 09:12:40|15773.81|15653.81|15773.52|15653.52|15773.93|15653.93|15773.52|15653.52|10
1644225170000|2022-02-07 09:12:50|15772.99|15652.99|15772.66|15652.66|15772.99|15652.99|15772.45|15652.45|9
1644225180000|2022-02-07 09:13:00|15773.13|15653.13|15771.24|15651.24|15773.13|15653.13|15771.18|15651.18|9
1644225190000|2022-02-07 09:13:10|15771.07|15651.07|15770.15|15650.15|15771.3|15651.3|15769.81|15649.81|10
1644225200000|2022-02-07 09:13:20|15770.09|15650.09|15768.17|15648.17|15770.09|15650.09|15768.12|15648.12|10
1644225210000|2022-02-07 09:13:30|15768.31|15648.31|15764.08|15644.08|15768.31|15648.31|15764.08|15644.08|10
1644225220000|2022-02-07 09:13:40|15763.35|15643.35|15761.59|15641.59|15763.71|15643.71|15761.21|15641.21|10
1644225230000|2022-02-07 09:13:50|15761.22|15641.22|15759.97|15639.97|15761.22|15641.22|15759.97|15639.97|10
1644225240000|2022-02-07 09:14:00|15760.02|15640.02|15763.16|15643.16|15763.16|15643.16|15760.02|15640.02|9
1644225250000|2022-02-07 09:14:10|15763.64|15643.64|15767.01|15647.01|15767.01|15647.01|15763.64|15643.64|10
1644225260000|2022-02-07 09:14:20|15767.1|15647.1|15765.46|15645.46|15767.5|15647.5|15765.46|15645.46|10
1644225270000|2022-02-07 09:14:30|15765.14|15645.14|15764|15644|15765.14|15645.14|15764|15644|10
1644225280000|2022-02-07 09:14:40|15763.73|15643.73|15762.58|15642.58|15763.73|15643.73|15762.58|15642.58|9
1644225290000|2022-02-07 09:14:50|15762.91|15642.91|15762.56|15642.56|15763.29|15643.29|15762.15|15642.15|10
1644225300000|2022-02-07 09:15:00|15763.08|15643.08|15768.74|15648.74|15768.74|15648.74|15763.08|15643.08|10
1644225310000|2022-02-07 09:15:10|15768.4|15648.4|15768.98|15648.98|15769.57|15649.57|15768.4|15648.4|10
1644225320000|2022-02-07 09:15:20|15769.73|15649.73|15771.65|15651.65|15771.65|15651.65|15769.73|15649.73|10
1644225330000|2022-02-07 09:15:30|15771.87|15651.87|15779.95|15659.95|15779.95|15659.95|15771.87|15651.87|10
1644225340000|2022-02-07 09:15:40|15781.04|15661.04|15780.93|15660.93|15781.93|15661.93|15780.28|15660.28|9
1644225350000|2022-02-07 09:15:50|15781.06|15661.06|15780.16|15660.16|15781.06|15661.06|15779.68|15659.68|10
1644225360000|2022-02-07 09:16:00|15779.81|15659.81|15773.87|15653.87|15779.81|15659.81|15773.87|15653.87|10
1644225370000|2022-02-07 09:16:10|15773.44|15653.44|15771.36|15651.36|15773.44|15653.44|15771.36|15651.36|10
1644225380000|2022-02-07 09:16:20|15771.1|15651.1|15770.11|15650.11|15771.1|15651.1|15770.09|15650.09|9
1644225390000|2022-02-07 09:16:30|15770|15650|15770.36|15650.36|15770.36|15650.36|15769.87|15649.87|9
1644225400000|2022-02-07 09:16:40|15770.39|15650.39|15769.93|15649.93|15770.76|15650.76|15769.93|15649.93|9
1644225410000|2022-02-07 09:16:50|15769.37|15649.37|15769.33|15649.33|15769.37|15649.37|15767.86|15647.86|9
1644225420000|2022-02-07 09:17:00|15769.22|15649.22|15769.7|15649.7|15769.97|15649.97|15769.22|15649.22|10
1644225430000|2022-02-07 09:17:10|15769.63|15649.63|15768.99|15648.99|15770.22|15650.22|15768.96|15648.96|10
1644225440000|2022-02-07 09:17:20|15769.37|15649.37|15770.03|15650.03|15770.17|15650.17|15769.37|15649.37|10
1644225450000|2022-02-07 09:17:30|15770.22|15650.22|15769.76|15649.76|15770.81|15650.81|15769.76|15649.76|10
1644225460000|2022-02-07 09:17:40|15769.92|15649.92|15768.56|15648.56|15769.92|15649.92|15768.56|15648.56|9
1644225470000|2022-02-07 09:17:50|15768.6|15648.6|15768.79|15648.79|15768.97|15648.97|15768.46|15648.46|9
1644225480000|2022-02-07 09:18:00|15768.82|15648.82|15766.9|15646.9|15768.82|15648.82|15766.9|15646.9|9
1644225490000|2022-02-07 09:18:10|15766.95|15646.95|15763.61|15643.61|15766.95|15646.95|15763.61|15643.61|10
1644225500000|2022-02-07 09:18:20|15762.94|15642.94|15761.93|15641.93|15762.94|15642.94|15761.93|15641.93|10
1644225510000|2022-02-07 09:18:30|15761.74|15641.74|15762.06|15642.06|15762.14|15642.14|15761.74|15641.74|10
1644225520000|2022-02-07 09:18:40|15761.96|15641.96|15762.53|15642.53|15762.58|15642.58|15761.96|15641.96|10
1644225530000|2022-02-07 09:18:50|15762.52|15642.52|15761.68|15641.68|15762.55|15642.55|15761.68|15641.68|8
1644225540000|2022-02-07 09:19:00|15761.5|15641.5|15760.27|15640.27|15761.5|15641.5|15760.27|15640.27|9
1644225550000|2022-02-07 09:19:10|15760.23|15640.23|15759.5|15639.5|15760.37|15640.37|15759.5|15639.5|9
1644225560000|2022-02-07 09:19:20|15759.17|15639.17|15755.78|15635.78|15759.23|15639.23|15755.78|15635.78|10
1644225570000|2022-02-07 09:19:30|15755.86|15635.86|15754.38|15634.38|15755.86|15635.86|15754.38|15634.38|9
1644225580000|2022-02-07 09:19:40|15754.36|15634.36|15753.88|15633.88|15754.38|15634.38|15753.88|15633.88|9
1644225590000|2022-02-07 09:19:50|15753.71|15633.71|15753.33|15633.33|15754.14|15634.14|15753.27|15633.27|8
1644225600000|2022-02-07 09:20:00|15753.19|15633.19|15750.11|15630.11|15753.46|15633.46|15750.11|15630.11|10
1644225610000|2022-02-07 09:20:10|15749.99|15629.99|15749.48|15629.48|15749.99|15629.99|15749.37|15629.37|10
1644225620000|2022-02-07 09:20:20|15749.38|15629.38|15751.68|15631.68|15751.68|15631.68|15748.99|15628.99|10
1644225630000|2022-02-07 09:20:30|15752.65|15632.65|15753.31|15633.31|15753.98|15633.98|15752.65|15632.65|9
1644225640000|2022-02-07 09:20:40|15753.28|15633.28|15752.08|15632.08|15753.28|15633.28|15752.02|15632.02|10
1644225650000|2022-02-07 09:20:50|15752.49|15632.49|15751.15|15631.15|15752.49|15632.49|15750.84|15630.84|10
1644225660000|2022-02-07 09:21:00|15751.04|15631.04|15751.09|15631.09|15751.46|15631.46|15750.82|15630.82|9
1644225670000|2022-02-07 09:21:10|15751.49|15631.49|15753.54|15633.54|15754.2|15634.2|15751.49|15631.49|10
1644225680000|2022-02-07 09:21:20|15753.53|15633.53|15755.47|15635.47|15755.47|15635.47|15753.53|15633.53|10
1644225690000|2022-02-07 09:21:30|15755.55|15635.55|15754.57|15634.57|15755.79|15635.79|15754.57|15634.57|9
1644225700000|2022-02-07 09:21:40|15754.26|15634.26|15755.22|15635.22|15755.7|15635.7|15753.85|15633.85|10
1644225710000|2022-02-07 09:21:50|15755.18|15635.18|15758.67|15638.67|15758.67|15638.67|15755.1|15635.1|9
1644225720000|2022-02-07 09:22:00|15758.78|15638.78|15760.66|15640.66|15760.68|15640.68|15758.68|15638.68|10
1644225730000|2022-02-07 09:22:10|15761.09|15641.09|15767.25|15647.25|15767.37|15647.37|15761.09|15641.09|10
1644225740000|2022-02-07 09:22:20|15768.53|15648.53|15768.97|15648.97|15769.17|15649.17|15768.07|15648.07|10
1644225750000|2022-02-07 09:22:30|15768.62|15648.62|15767.52|15647.52|15768.62|15648.62|15766.68|15646.68|10
1644225760000|2022-02-07 09:22:40|15767.25|15647.25|15766.02|15646.02|15767.94|15647.94|15766.02|15646.02|9
1644225770000|2022-02-07 09:22:50|15765.98|15645.98|15766.23|15646.23|15766.46|15646.46|15765.98|15645.98|9
1644225780000|2022-02-07 09:23:00|15766.3|15646.3|15763.95|15643.95|15766.3|15646.3|15763.95|15643.95|10
1644225790000|2022-02-07 09:23:10|15763.67|15643.67|15762.31|15642.31|15763.84|15643.84|15762.31|15642.31|10
1644225800000|2022-02-07 09:23:20|15762.36|15642.36|15762.82|15642.82|15763.59|15643.59|15762.36|15642.36|10
1644225810000|2022-02-07 09:23:30|15762.83|15642.83|15763.21|15643.21|15763.64|15643.64|15762.83|15642.83|9
1644225820000|2022-02-07 09:23:40|15762.93|15642.93|15762.61|15642.61|15763.08|15643.08|15762.61|15642.61|8
1644225830000|2022-02-07 09:23:50|15762.48|15642.48|15763.83|15643.83|15763.83|15643.83|15762.44|15642.44|9
1644225840000|2022-02-07 09:24:00|15763.94|15643.94|15765.1|15645.1|15765.1|15645.1|15763.94|15643.94|10
1644225850000|2022-02-07 09:24:10|15765.16|15645.16|15760.46|15640.46|15765.16|15645.16|15760.46|15640.46|8
1644225860000|2022-02-07 09:24:20|15760.41|15640.41|15756.34|15636.34|15760.41|15640.41|15756.34|15636.34|9
1644225870000|2022-02-07 09:24:30|15756.57|15636.57|15755.36|15635.36|15756.57|15636.57|15755.36|15635.36|6
1644225880000|2022-02-07 09:24:40|15755.31|15635.31|15745.78|15625.78|15755.31|15635.31|15745.78|15625.78|10
1644225890000|2022-02-07 09:24:50|15744.92|15624.92|15742.06|15622.06|15744.92|15624.92|15740.82|15620.82|9
1644225900000|2022-02-07 09:25:00|15741.42|15621.42|15739.84|15619.84|15742.42|15622.42|15739.84|15619.84|10
1644225910000|2022-02-07 09:25:10|15738.61|15618.61|15739.09|15619.09|15739.54|15619.54|15738.27|15618.27|10
1644225920000|2022-02-07 09:25:20|15737.92|15617.92|15740.14|15620.14|15740.57|15620.57|15737.92|15617.92|10
1644225930000|2022-02-07 09:25:30|15739.94|15619.94|15739.78|15619.78|15740.1|15620.1|15738.96|15618.96|10
1644225940000|2022-02-07 09:25:40|15739.94|15619.94|15738.2|15618.2|15739.94|15619.94|15738.2|15618.2|10
1644225950000|2022-02-07 09:25:50|15738.07|15618.07|15733.61|15613.61|15738.15|15618.15|15733.61|15613.61|10
1644225960000|2022-02-07 09:26:00|15733.2|15613.2|15726.19|15606.19|15733.2|15613.2|15726.19|15606.19|10
1644225970000|2022-02-07 09:26:10|15725.24|15605.24|15723.78|15603.78|15725.24|15605.24|15722.89|15602.89|10
1644225980000|2022-02-07 09:26:20|15722.75|15602.75|15722.29|15602.29|15722.75|15602.75|15721.91|15601.91|10
1644225990000|2022-02-07 09:26:30|15722.3|15602.3|15718.69|15598.69|15722.31|15602.31|15718.69|15598.69|10
1644226000000|2022-02-07 09:26:40|15717.35|15597.35|15717.78|15597.78|15717.78|15597.78|15716.61|15596.61|10
1644226010000|2022-02-07 09:26:50|15717.57|15597.57|15715.79|15595.79|15717.57|15597.57|15715.76|15595.76|10
1644226020000|2022-02-07 09:27:00|15714.99|15594.99|15714.95|15594.95|15715.63|15595.63|15714.67|15594.67|10
1644226030000|2022-02-07 09:27:10|15715.33|15595.33|15715.42|15595.42|15715.5|15595.5|15714.95|15594.95|10
1644226040000|2022-02-07 09:27:20|15715.44|15595.44|15716.25|15596.25|15716.71|15596.71|15714.94|15594.94|10
1644226050000|2022-02-07 09:27:30|15716.34|15596.34|15717.04|15597.04|15717.16|15597.16|15716.34|15596.34|10
1644226060000|2022-02-07 09:27:40|15717.07|15597.07|15717.25|15597.25|15717.25|15597.25|15716.25|15596.25|9
1644226070000|2022-02-07 09:27:50|15717.34|15597.34|15720.06|15600.06|15720.06|15600.06|15717.17|15597.17|10
1644226080000|2022-02-07 09:28:00|15719.88|15599.88|15722.61|15602.61|15722.61|15602.61|15719.88|15599.88|10
1644226090000|2022-02-07 09:28:10|15722.4|15602.4|15722.87|15602.87|15723.28|15603.28|15722.21|15602.21|10
1644226100000|2022-02-07 09:28:20|15722.85|15602.85|15721.74|15601.74|15722.85|15602.85|15721.74|15601.74|9
1644226110000|2022-02-07 09:28:30|15721.62|15601.62|15721.91|15601.91|15722.27|15602.27|15721.59|15601.59|9
1644226120000|2022-02-07 09:28:40|15722.02|15602.02|15722.35|15602.35|15722.35|15602.35|15721.96|15601.96|7
1644226130000|2022-02-07 09:28:50|15722.3|15602.3|15723.88|15603.88|15724.49|15604.49|15722.23|15602.23|9
1644226140000|2022-02-07 09:29:00|15724.19|15604.19|15725.17|15605.17|15725.89|15605.89|15724.19|15604.19|10
1644226150000|2022-02-07 09:29:10|15725.41|15605.41|15726.6|15606.6|15726.88|15606.88|15725.41|15605.41|10
1644226160000|2022-02-07 09:29:20|15727.46|15607.46|15729.75|15609.75|15729.9|15609.9|15727.46|15607.46|10
1644226170000|2022-02-07 09:29:30|15729.77|15609.77|15731.15|15611.15|15731.15|15611.15|15729.77|15609.77|10
1644226180000|2022-02-07 09:29:40|15731.25|15611.25|15731.47|15611.47|15731.52|15611.52|15731.07|15611.07|10
1644226190000|2022-02-07 09:29:50|15731.48|15611.48|15730.82|15610.82|15731.59|15611.59|15730.82|15610.82|9
1644226200000|2022-02-07 09:30:00|15730.89|15610.89|15727.3|15607.3|15731.11|15611.11|15727.3|15607.3|9
1644226210000|2022-02-07 09:30:10|15727.02|15607.02|15720.99|15600.99|15727.02|15607.02|15719.88|15599.88|10
1644226220000|2022-02-07 09:30:20|15722.02|15602.02|15715.61|15595.61|15722.02|15602.02|15715.61|15595.61|10
1644226230000|2022-02-07 09:30:30|15715.72|15595.72|15711.86|15591.86|15715.72|15595.72|15711.63|15591.63|10
1644226240000|2022-02-07 09:30:40|15711.51|15591.51|15713.99|15593.99|15713.99|15593.99|15711.51|15591.51|10
1644226250000|2022-02-07 09:30:50|15714.73|15594.73|15720.46|15600.46|15720.49|15600.49|15714.73|15594.73|10
1644226260000|2022-02-07 09:31:00|15721.73|15601.73|15723.04|15603.04|15723.85|15603.85|15721.73|15601.73|10
1644226270000|2022-02-07 09:31:10|15723.5|15603.5|15720.74|15600.74|15723.76|15603.76|15720.74|15600.74|10
1644226280000|2022-02-07 09:31:20|15720.8|15600.8|15720.02|15600.02|15721.22|15601.22|15719.64|15599.64|10
1644226290000|2022-02-07 09:31:30|15719.05|15599.05|15715.21|15595.21|15719.05|15599.05|15715.21|15595.21|10
1644226300000|2022-02-07 09:31:40|15715.01|15595.01|15710.8|15590.8|15715.01|15595.01|15710.8|15590.8|10
1644226310000|2022-02-07 09:31:50|15709.96|15589.96|15708.68|15588.68|15710.05|15590.05|15708.68|15588.68|10
1644226320000|2022-02-07 09:32:00|15708.2|15588.2|15706.67|15586.67|15708.36|15588.36|15706.67|15586.67|10
1644226330000|2022-02-07 09:32:10|15706.42|15586.42|15703.42|15583.42|15706.42|15586.42|15703.29|15583.29|10
1644226340000|2022-02-07 09:32:20|15703.92|15583.92|15702.22|15582.22|15704.19|15584.19|15702.22|15582.22|10
1644226350000|2022-02-07 09:32:30|15702|15582|15698.67|15578.67|15702|15582|15698.67|15578.67|10
1644226360000|2022-02-07 09:32:40|15698.42|15578.42|15697.53|15577.53|15698.42|15578.42|15697.53|15577.53|10
1644226370000|2022-02-07 09:32:50|15698.47|15578.47|15698.19|15578.19|15698.57|15578.57|15697.57|15577.57|10
1644226380000|2022-02-07 09:33:00|15698.56|15578.56|15699.43|15579.43|15699.91|15579.91|15698.56|15578.56|9
1644226390000|2022-02-07 09:33:10|15699.4|15579.4|15698.93|15578.93|15700.21|15580.21|15698.93|15578.93|10
1644226400000|2022-02-07 09:33:20|15697.84|15577.84|15697.43|15577.43|15697.84|15577.84|15697.43|15577.43|9
1644226410000|2022-02-07 09:33:30|15697.39|15577.39|15697.14|15577.14|15697.39|15577.39|15696.45|15576.45|9
1644226420000|2022-02-07 09:33:40|15697.38|15577.38|15696.26|15576.26|15697.38|15577.38|15696.26|15576.26|8
1644226430000|2022-02-07 09:33:50|15696.48|15576.48|15697.24|15577.24|15697.24|15577.24|15696.4|15576.4|9
1644226440000|2022-02-07 09:34:00|15697.25|15577.25|15695.79|15575.79|15697.52|15577.52|15695.79|15575.79|10
1644226450000|2022-02-07 09:34:10|15695.75|15575.75|15695.06|15575.06|15695.75|15575.75|15694.93|15574.93|10
1644226460000|2022-02-07 09:34:20|15695.02|15575.02|15694.32|15574.32|15695.39|15575.39|15694.32|15574.32|10
1644226470000|2022-02-07 09:34:30|15694.2|15574.2|15690.84|15570.84|15694.2|15574.2|15690.84|15570.84|10
1644226480000|2022-02-07 09:34:40|15690.23|15570.23|15678.04|15558.04|15690.23|15570.23|15678.04|15558.04|10
1644226490000|2022-02-07 09:34:50|15678.08|15558.08|15673.38|15553.38|15678.08|15558.08|15673.22|15553.22|10
1644226500000|2022-02-07 09:35:00|15673.29|15553.29|15672.24|15552.24|15673.71|15553.71|15672.24|15552.24|10
1644226510000|2022-02-07 09:35:10|15671.65|15551.65|15669.47|15549.47|15671.65|15551.65|15669.47|15549.47|10
1644226520000|2022-02-07 09:35:20|15669.9|15549.9|15666.82|15546.82|15669.9|15549.9|15666.82|15546.82|10
1644226530000|2022-02-07 09:35:30|15666.45|15546.45|15661.92|15541.92|15666.45|15546.45|15661.57|15541.57|10
1644226540000|2022-02-07 09:35:40|15661.56|15541.56|15660.56|15540.56|15661.74|15541.74|15660.36|15540.36|10
1644226550000|2022-02-07 09:35:50|15660.32|15540.32|15656.06|15536.06|15660.32|15540.32|15656.06|15536.06|10
1644226560000|2022-02-07 09:36:00|15655.96|15535.96|15653.46|15533.46|15657.21|15537.21|15653.46|15533.46|10
1644226570000|2022-02-07 09:36:10|15652.22|15532.22|15645.28|15525.28|15652.22|15532.22|15645.28|15525.28|10
1644226580000|2022-02-07 09:36:20|15643.66|15523.66|15639.57|15519.57|15643.66|15523.66|15639.57|15519.57|10
1644226590000|2022-02-07 09:36:30|15639.28|15519.28|15638.43|15518.43|15639.5|15519.5|15638.36|15518.36|9
1644226600000|2022-02-07 09:36:40|15637.81|15517.81|15628.88|15508.88|15637.81|15517.81|15628.88|15508.88|10
1644226610000|2022-02-07 09:36:50|15628.58|15508.58|15626.07|15506.07|15628.58|15508.58|15626.07|15506.07|10
1644226620000|2022-02-07 09:37:00|15624.99|15504.99|15622.81|15502.81|15624.99|15504.99|15622.43|15502.43|10
1644226630000|2022-02-07 09:37:10|15620.91|15500.91|15624.83|15504.83|15624.83|15504.83|15620.91|15500.91|10
1644226640000|2022-02-07 09:37:20|15625.19|15505.19|15627.77|15507.77|15627.77|15507.77|15625.05|15505.05|10
1644226650000|2022-02-07 09:37:30|15627.83|15507.83|15627.6|15507.6|15629.44|15509.44|15627.57|15507.57|10
1644226660000|2022-02-07 09:37:40|15627.44|15507.44|15628.75|15508.75|15628.77|15508.77|15626.98|15506.98|10
1644226670000|2022-02-07 09:37:50|15629.27|15509.27|15629.27|15509.27|15632.02|15512.02|15629.27|15509.27|10
1644226680000|2022-02-07 09:38:00|15628.9|15508.9|15628.12|15508.12|15628.9|15508.9|15626.66|15506.66|10
1644226690000|2022-02-07 09:38:10|15627.58|15507.58|15626.83|15506.83|15627.73|15507.73|15626.15|15506.15|10
1644226700000|2022-02-07 09:38:20|15626.39|15506.39|15624.78|15504.78|15626.96|15506.96|15624.75|15504.75|10
1644226710000|2022-02-07 09:38:30|15624.74|15504.74|15625.94|15505.94|15625.97|15505.97|15624.74|15504.74|10
1644226720000|2022-02-07 09:38:40|15624.33|15504.33|15625.97|15505.97|15625.97|15505.97|15623.53|15503.53|10
1644226730000|2022-02-07 09:38:50|15626.6|15506.6|15629.61|15509.61|15630.21|15510.21|15626.6|15506.6|10
1644226740000|2022-02-07 09:39:00|15629.11|15509.11|15631.04|15511.04|15631.84|15511.84|15629.11|15509.11|10
1644226750000|2022-02-07 09:39:10|15631.55|15511.55|15635.95|15515.95|15635.95|15515.95|15631.55|15511.55|10
1644226760000|2022-02-07 09:39:20|15637.27|15517.27|15641.11|15521.11|15641.52|15521.52|15637.27|15517.27|10
1644226770000|2022-02-07 09:39:30|15640.94|15520.94|15645.25|15525.25|15646.15|15526.15|15640.94|15520.94|10
1644226780000|2022-02-07 09:39:40|15645.86|15525.86|15647.57|15527.57|15647.58|15527.58|15645.81|15525.81|10
1644226790000|2022-02-07 09:39:50|15647.4|15527.4|15650.18|15530.18|15650.18|15530.18|15647.4|15527.4|10
1644226800000|2022-02-07 09:40:00|15651.15|15531.15|15654|15534|15654|15534|15651.15|15531.15|10
1644226810000|2022-02-07 09:40:10|15653.49|15533.49|15654.54|15534.54|15654.91|15534.91|15653.49|15533.49|10
1644226820000|2022-02-07 09:40:20|15654.67|15534.67|15658.21|15538.21|15658.33|15538.33|15654.67|15534.67|10
1644226830000|2022-02-07 09:40:30|15658.41|15538.41|15669.74|15549.74|15669.74|15549.74|15658.41|15538.41|10
1644226840000|2022-02-07 09:40:40|15669.81|15549.81|15673.1|15553.1|15673.71|15553.71|15669.81|15549.81|10
1644226850000|2022-02-07 09:40:50|15671.59|15551.59|15670.85|15550.85|15672.34|15552.34|15670.77|15550.77|8
1644226860000|2022-02-07 09:41:00|15670.61|15550.61|15672.19|15552.19|15673.44|15553.44|15670.61|15550.61|9
1644226870000|2022-02-07 09:41:10|15671.63|15551.63|15670.87|15550.87|15671.63|15551.63|15670.37|15550.37|10
1644226880000|2022-02-07 09:41:20|15670.29|15550.29|15669.65|15549.65|15671.64|15551.64|15669.65|15549.65|10
1644226890000|2022-02-07 09:41:30|15669.96|15549.96|15669.3|15549.3|15670.21|15550.21|15669.14|15549.14|10
1644226900000|2022-02-07 09:41:40|15668.19|15548.19|15666.54|15546.54|15668.29|15548.29|15665.53|15545.53|9
1644226910000|2022-02-07 09:41:50|15665.88|15545.88|15665.96|15545.96|15666.74|15546.74|15665.88|15545.88|9
1644226920000|2022-02-07 09:42:00|15665.81|15545.81|15667.51|15547.51|15667.51|15547.51|15665.48|15545.48|9
1644226930000|2022-02-07 09:42:10|15667.69|15547.69|15668.77|15548.77|15669.02|15549.02|15667.57|15547.57|10
1644226940000|2022-02-07 09:42:20|15669.25|15549.25|15670.19|15550.19|15670.19|15550.19|15668.94|15548.94|9
1644226950000|2022-02-07 09:42:30|15670.83|15550.83|15675.66|15555.66|15675.66|15555.66|15670.82|15550.82|10
1644226960000|2022-02-07 09:42:40|15675.94|15555.94|15677.37|15557.37|15678.19|15558.19|15675.93|15555.93|10
1644226970000|2022-02-07 09:42:50|15677.43|15557.43|15678.27|15558.27|15678.27|15558.27|15677.42|15557.42|9
1644226980000|2022-02-07 09:43:00|15678.42|15558.42|15676.15|15556.15|15679.25|15559.25|15676.15|15556.15|10
1644226990000|2022-02-07 09:43:10|15675.92|15555.92|15673.6|15553.6|15675.92|15555.92|15673.6|15553.6|10
1644227000000|2022-02-07 09:43:20|15673.87|15553.87|15672.57|15552.57|15673.87|15553.87|15672.34|15552.34|10
1644227010000|2022-02-07 09:43:30|15672.77|15552.77|15673.54|15553.54|15673.65|15553.65|15672.55|15552.55|10
1644227020000|2022-02-07 09:43:40|15673.61|15553.61|15671.9|15551.9|15673.63|15553.63|15671.9|15551.9|10
1644227030000|2022-02-07 09:43:50|15672.34|15552.34|15670.97|15550.97|15672.34|15552.34|15670.97|15550.97|10
1644227040000|2022-02-07 09:44:00|15670.56|15550.56|15669.59|15549.59|15670.66|15550.66|15669.59|15549.59|10
1644227050000|2022-02-07 09:44:10|15669.48|15549.48|15668.09|15548.09|15670.08|15550.08|15667.59|15547.59|10
1644227060000|2022-02-07 09:44:20|15668.36|15548.36|15665.58|15545.58|15668.7|15548.7|15665.58|15545.58|9
1644227070000|2022-02-07 09:44:30|15665.54|15545.54|15665|15545|15666.45|15546.45|15665|15545|9
1644227080000|2022-02-07 09:44:40|15665.16|15545.16|15663.06|15543.06|15665.16|15545.16|15663.06|15543.06|9
1644227090000|2022-02-07 09:44:50|15662.95|15542.95|15661.45|15541.45|15662.95|15542.95|15661.45|15541.45|10
1644227100000|2022-02-07 09:45:00|15661.39|15541.39|15661.9|15541.9|15661.9|15541.9|15661.38|15541.38|10
1644227110000|2022-02-07 09:45:10|15662.01|15542.01|15656.65|15536.65|15662.01|15542.01|15656.65|15536.65|9
1644227120000|2022-02-07 09:45:20|15656.45|15536.45|15652.9|15532.9|15656.45|15536.45|15652.9|15532.9|10
1644227130000|2022-02-07 09:45:30|15653.08|15533.08|15656.05|15536.05|15656.05|15536.05|15652.93|15532.93|10
1644227140000|2022-02-07 09:45:40|15656.87|15536.87|15659.98|15539.98|15659.98|15539.98|15656.87|15536.87|10
1644227150000|2022-02-07 09:45:50|15661.26|15541.26|15662.3|15542.3|15662.36|15542.36|15661.19|15541.19|10
1644227160000|2022-02-07 09:46:00|15662.38|15542.38|15665.91|15545.91|15665.91|15545.91|15661.83|15541.83|10
1644227170000|2022-02-07 09:46:10|15666.04|15546.04|15673.34|15553.34|15673.34|15553.34|15666.04|15546.04|10
1644227180000|2022-02-07 09:46:20|15673.5|15553.5|15683.47|15563.47|15683.47|15563.47|15673.5|15553.5|10
1644227190000|2022-02-07 09:46:30|15684.5|15564.5|15690.77|15570.77|15690.95|15570.95|15684.5|15564.5|10
1644227200000|2022-02-07 09:46:40|15690.72|15570.72|15697.48|15577.48|15697.48|15577.48|15690.72|15570.72|10
1644227210000|2022-02-07 09:46:50|15697.94|15577.94|15698.39|15578.39|15699.16|15579.16|15697.94|15577.94|10
1644227220000|2022-02-07 09:47:00|15698.38|15578.38|15700.58|15580.58|15700.58|15580.58|15698.38|15578.38|9
1644227230000|2022-02-07 09:47:10|15700.71|15580.71|15702.92|15582.92|15702.92|15582.92|15700.09|15580.09|10
1644227240000|2022-02-07 09:47:20|15703.33|15583.33|15706.38|15586.38|15706.38|15586.38|15703.33|15583.33|10
1644227250000|2022-02-07 09:47:30|15706.59|15586.59|15708.92|15588.92|15709.18|15589.18|15706.59|15586.59|10
1644227260000|2022-02-07 09:47:40|15709.17|15589.17|15708.88|15588.88|15709.82|15589.82|15708.88|15588.88|10
1644227270000|2022-02-07 09:47:50|15708.86|15588.86|15711.32|15591.32|15711.32|15591.32|15708.81|15588.81|10
1644227280000|2022-02-07 09:48:00|15711.54|15591.54|15710.01|15590.01|15711.73|15591.73|15709.85|15589.85|10
1644227290000|2022-02-07 09:48:10|15709.97|15589.97|15707.71|15587.71|15709.97|15589.97|15707.71|15587.71|10
1644227300000|2022-02-07 09:48:20|15707.67|15587.67|15707.41|15587.41|15707.67|15587.67|15706.29|15586.29|10
1644227310000|2022-02-07 09:48:30|15707.06|15587.06|15701.13|15581.13|15707.7|15587.7|15701.13|15581.13|10
1644227320000|2022-02-07 09:48:40|15698.85|15578.85|15692.88|15572.88|15698.85|15578.85|15692.88|15572.88|10
1644227330000|2022-02-07 09:48:50|15692.7|15572.7|15691.46|15571.46|15693.1|15573.1|15691.27|15571.27|10
1644227340000|2022-02-07 09:49:00|15691.15|15571.15|15691.71|15571.71|15691.71|15571.71|15689.92|15569.92|10
1644227350000|2022-02-07 09:49:10|15692.5|15572.5|15696.53|15576.53|15696.53|15576.53|15692.5|15572.5|10
1644227360000|2022-02-07 09:49:20|15696.14|15576.14|15696.91|15576.91|15697.25|15577.25|15695.95|15575.95|10
1644227370000|2022-02-07 09:49:30|15697.18|15577.18|15697.57|15577.57|15697.7|15577.7|15697.08|15577.08|10
1644227380000|2022-02-07 09:49:40|15697.87|15577.87|15697.45|15577.45|15697.87|15577.87|15697.21|15577.21|9
1644227390000|2022-02-07 09:49:50|15697.31|15577.31|15695.12|15575.12|15697.31|15577.31|15695.12|15575.12|10
1644227400000|2022-02-07 09:50:00|15694.36|15574.36|15689.38|15569.38|15694.36|15574.36|15689.38|15569.38|10
1644227410000|2022-02-07 09:50:10|15688.88|15568.88|15686.31|15566.31|15688.88|15568.88|15685.88|15565.88|10
1644227420000|2022-02-07 09:50:20|15686.68|15566.68|15687.8|15567.8|15687.8|15567.8|15686.07|15566.07|10
1644227430000|2022-02-07 09:50:30|15688.11|15568.11|15688.06|15568.06|15688.56|15568.56|15688.06|15568.06|10
1644227440000|2022-02-07 09:50:40|15687.97|15567.97|15689.3|15569.3|15689.3|15569.3|15687.14|15567.14|10
1644227450000|2022-02-07 09:50:50|15689.29|15569.29|15690.44|15570.44|15690.88|15570.88|15689.11|15569.11|10
1644227460000|2022-02-07 09:51:00|15690.8|15570.8|15693.53|15573.53|15693.53|15573.53|15690.8|15570.8|10
1644227470000|2022-02-07 09:51:10|15694.92|15574.92|15699.47|15579.47|15699.47|15579.47|15694.92|15574.92|10
1644227480000|2022-02-07 09:51:20|15700.76|15580.76|15707.09|15587.09|15707.09|15587.09|15700.76|15580.76|10
1644227490000|2022-02-07 09:51:30|15708.69|15588.69|15712.92|15592.92|15712.92|15592.92|15708.69|15588.69|10
1644227500000|2022-02-07 09:51:40|15713.36|15593.36|15713|15593|15713.43|15593.43|15711.98|15591.98|10
1644227510000|2022-02-07 09:51:50|15713.01|15593.01|15715.66|15595.66|15715.66|15595.66|15713.01|15593.01|10
1644227520000|2022-02-07 09:52:00|15715.28|15595.28|15718.42|15598.42|15718.42|15598.42|15715.2|15595.2|9
1644227530000|2022-02-07 09:52:10|15718.02|15598.02|15718.83|15598.83|15718.86|15598.86|15718.02|15598.02|9
1644227540000|2022-02-07 09:52:20|15718.61|15598.61|15717.54|15597.54|15719.14|15599.14|15717.54|15597.54|10
1644227550000|2022-02-07 09:52:30|15716.59|15596.59|15715.52|15595.52|15716.59|15596.59|15715.43|15595.43|9
1644227560000|2022-02-07 09:52:40|15715.46|15595.46|15718.35|15598.35|15718.35|15598.35|15715.13|15595.13|10
1644227570000|2022-02-07 09:52:50|15718.3|15598.3|15717.31|15597.31|15718.3|15598.3|15717.31|15597.31|9
1644227580000|2022-02-07 09:53:00|15716.99|15596.99|15717.05|15597.05|15717.05|15597.05|15715.65|15595.65|10
1644227590000|2022-02-07 09:53:10|15717.11|15597.11|15717.34|15597.34|15718.25|15598.25|15717.11|15597.11|10
1644227600000|2022-02-07 09:53:20|15717.37|15597.37|15719.24|15599.24|15719.46|15599.46|15717.37|15597.37|9
1644227610000|2022-02-07 09:53:30|15719.18|15599.18|15719.33|15599.33|15719.33|15599.33|15719.16|15599.16|10
1644227620000|2022-02-07 09:53:40|15719.45|15599.45|15720.45|15600.45|15720.45|15600.45|15719.42|15599.42|9
1644227630000|2022-02-07 09:53:50|15720.63|15600.63|15721.16|15601.16|15721.16|15601.16|15719.78|15599.78|10
1644227640000|2022-02-07 09:54:00|15721.17|15601.17|15720.49|15600.49|15721.17|15601.17|15720.36|15600.36|8
1644227650000|2022-02-07 09:54:10|15720.41|15600.41|15720.49|15600.49|15720.82|15600.82|15720.23|15600.23|9
1644227660000|2022-02-07 09:54:20|15720.35|15600.35|15719.54|15599.54|15721.2|15601.2|15719.26|15599.26|10
1644227670000|2022-02-07 09:54:30|15719.84|15599.84|15718.58|15598.58|15719.84|15599.84|15718.58|15598.58|8
1644227680000|2022-02-07 09:54:40|15716.68|15596.68|15718.05|15598.05|15718.06|15598.06|15716.51|15596.51|9
1644227690000|2022-02-07 09:54:50|15718.03|15598.03|15718.8|15598.8|15719.05|15599.05|15717.75|15597.75|9
1644227700000|2022-02-07 09:55:00|15719.62|15599.62|15717.61|15597.61|15719.62|15599.62|15717.61|15597.61|9
1644227710000|2022-02-07 09:55:10|15717.56|15597.56|15718.34|15598.34|15718.38|15598.38|15716.85|15596.85|10
1644227720000|2022-02-07 09:55:20|15718.05|15598.05|15720.43|15600.43|15720.43|15600.43|15718.05|15598.05|10
1644227730000|2022-02-07 09:55:30|15721.89|15601.89|15723.19|15603.19|15723.19|15603.19|15721.89|15601.89|7
1644227740000|2022-02-07 09:55:40|15723.05|15603.05|15726.33|15606.33|15726.33|15606.33|15723.05|15603.05|10
1644227750000|2022-02-07 09:55:50|15726.24|15606.24|15728.77|15608.77|15728.77|15608.77|15726.24|15606.24|9
1644227760000|2022-02-07 09:56:00|15728.92|15608.92|15729.01|15609.01|15730.24|15610.24|15728.87|15608.87|10
1644227770000|2022-02-07 09:56:10|15728.98|15608.98|15726.23|15606.23|15728.98|15608.98|15726.23|15606.23|10
1644227780000|2022-02-07 09:56:20|15725.96|15605.96|15726.4|15606.4|15726.4|15606.4|15725.47|15605.47|10
1644227790000|2022-02-07 09:56:30|15726.87|15606.87|15726.51|15606.51|15726.88|15606.88|15725.74|15605.74|10
1644227800000|2022-02-07 09:56:40|15727.21|15607.21|15726.14|15606.14|15727.28|15607.28|15725.97|15605.97|9
1644227810000|2022-02-07 09:56:50|15726.2|15606.2|15726.82|15606.82|15726.82|15606.82|15726.1|15606.1|9
1644227820000|2022-02-07 09:57:00|15726.77|15606.77|15726.11|15606.11|15726.77|15606.77|15725.68|15605.68|10
1644227830000|2022-02-07 09:57:10|15725.27|15605.27|15724.74|15604.74|15725.43|15605.43|15724.1|15604.1|10
1644227840000|2022-02-07 09:57:20|15725.25|15605.25|15724.75|15604.75|15725.48|15605.48|15724.68|15604.68|9
1644227850000|2022-02-07 09:57:30|15724.68|15604.68|15725.02|15605.02|15725.02|15605.02|15723.08|15603.08|10
1644227860000|2022-02-07 09:57:40|15724.98|15604.98|15725.27|15605.27|15725.27|15605.27|15724.65|15604.65|10
1644227870000|2022-02-07 09:57:50|15725.3|15605.3|15727.36|15607.36|15727.36|15607.36|15725.3|15605.3|8
1644227880000|2022-02-07 09:58:00|15727.68|15607.68|15728.01|15608.01|15728.31|15608.31|15727.68|15607.68|10
1644227890000|2022-02-07 09:58:10|15728.05|15608.05|15728.48|15608.48|15728.48|15608.48|15728.05|15608.05|9
1644227900000|2022-02-07 09:58:20|15729.34|15609.34|15731.17|15611.17|15731.17|15611.17|15729.34|15609.34|9
1644227910000|2022-02-07 09:58:30|15730.55|15610.55|15728.38|15608.38|15730.61|15610.61|15728.38|15608.38|10
1644227920000|2022-02-07 09:58:40|15728.3|15608.3|15725.82|15605.82|15728.3|15608.3|15725.8|15605.8|10
1644227930000|2022-02-07 09:58:50|15725.61|15605.61|15725.86|15605.86|15726.27|15606.27|15725.61|15605.61|10
1644227940000|2022-02-07 09:59:00|15726.23|15606.23|15725.19|15605.19|15726.33|15606.33|15725.19|15605.19|9
1644227950000|2022-02-07 09:59:10|15725.41|15605.41|15727.63|15607.63|15727.63|15607.63|15725.41|15605.41|10
1644227960000|2022-02-07 09:59:20|15727.76|15607.76|15729.36|15609.36|15729.36|15609.36|15727.76|15607.76|10
1644227970000|2022-02-07 09:59:30|15729.4|15609.4|15729.82|15609.82|15729.82|15609.82|15728.91|15608.91|9
1644227980000|2022-02-07 09:59:40|15729.83|15609.83|15729.47|15609.47|15729.83|15609.83|15729.42|15609.42|10
1644227990000|2022-02-07 09:59:50|15728.47|15608.47|15725.32|15605.32|15728.47|15608.47|15725.32|15605.32|10
1644228000000|2022-02-07 10:00:00|15725.07|15605.07|15725.42|15605.42|15725.47|15605.47|15724.02|15604.02|10
1644228010000|2022-02-07 10:00:10|15725.16|15605.16|15725.75|15605.75|15725.75|15605.75|15725.16|15605.16|9
1644228020000|2022-02-07 10:00:20|15725.72|15605.72|15726.55|15606.55|15726.55|15606.55|15725.65|15605.65|7
1644228030000|2022-02-07 10:00:30|15726.57|15606.57|15727.06|15607.06|15727.06|15607.06|15726.14|15606.14|10
1644228040000|2022-02-07 10:00:40|15727|15607|15727.22|15607.22|15727.99|15607.99|15727|15607|9
1644228050000|2022-02-07 10:00:50|15727.16|15607.16|15728.74|15608.74|15728.74|15608.74|15727.16|15607.16|9
1644228060000|2022-02-07 10:01:00|15728.59|15608.59|15729.51|15609.51|15729.51|15609.51|15727.77|15607.77|10
1644228070000|2022-02-07 10:01:10|15729.77|15609.77|15730.71|15610.71|15731.41|15611.41|15729.77|15609.77|9
1644228080000|2022-02-07 10:01:20|15730.66|15610.66|15732.09|15612.09|15732.09|15612.09|15730.66|15610.66|10
1644228090000|2022-02-07 10:01:30|15731.42|15611.42|15734.05|15614.05|15734.05|15614.05|15731.4|15611.4|9
1644228100000|2022-02-07 10:01:40|15734.22|15614.22|15741.16|15621.16|15741.2|15621.2|15734.22|15614.22|10
1644228110000|2022-02-07 10:01:50|15741.44|15621.44|15743.39|15623.39|15743.84|15623.84|15741.44|15621.44|10
1644228120000|2022-02-07 10:02:00|15743.4|15623.4|15744.92|15624.92|15745.4|15625.4|15743.4|15623.4|10
1644228130000|2022-02-07 10:02:10|15745.99|15625.99|15749.69|15629.69|15749.69|15629.69|15745.99|15625.99|10
1644228140000|2022-02-07 10:02:20|15748.67|15628.67|15750.16|15630.16|15750.16|15630.16|15748.67|15628.67|10
1644228150000|2022-02-07 10:02:30|15750.22|15630.22|15750.07|15630.07|15750.26|15630.26|15749.34|15629.34|10
1644228160000|2022-02-07 10:02:40|15750.21|15630.21|15750.24|15630.24|15750.62|15630.62|15750.06|15630.06|9
1644228170000|2022-02-07 10:02:50|15749.6|15629.6|15751.31|15631.31|15751.31|15631.31|15749.54|15629.54|8
1644228180000|2022-02-07 10:03:00|15751.22|15631.22|15750.73|15630.73|15751.22|15631.22|15750.57|15630.57|8
1644228190000|2022-02-07 10:03:10|15750.56|15630.56|15750.15|15630.15|15751.24|15631.24|15749.87|15629.87|9
1644228200000|2022-02-07 10:03:20|15750.36|15630.36|15749.81|15629.81|15750.49|15630.49|15749.21|15629.21|10
1644228210000|2022-02-07 10:03:30|15749.28|15629.28|15748.73|15628.73|15749.36|15629.36|15748.73|15628.73|7
1644228220000|2022-02-07 10:03:40|15748.47|15628.47|15747.33|15627.33|15748.47|15628.47|15747.33|15627.33|8
1644228230000|2022-02-07 10:03:50|15747.3|15627.3|15747.65|15627.65|15747.93|15627.93|15747.04|15627.04|8
1644228240000|2022-02-07 10:04:00|15746.96|15626.96|15745.1|15625.1|15746.96|15626.96|15744.42|15624.42|8
1644228250000|2022-02-07 10:04:10|15744.92|15624.92|15742.75|15622.75|15745.2|15625.2|15742.75|15622.75|9
1644228260000|2022-02-07 10:04:20|15742.38|15622.38|15738.58|15618.58|15742.38|15622.38|15738.58|15618.58|10
1644228270000|2022-02-07 10:04:30|15738.88|15618.88|15736.98|15616.98|15738.88|15618.88|15736.98|15616.98|10
1644228280000|2022-02-07 10:04:40|15737.19|15617.19|15738.33|15618.33|15738.43|15618.43|15737.19|15617.19|9
1644228290000|2022-02-07 10:04:50|15738.42|15618.42|15738.44|15618.44|15738.8|15618.8|15738.42|15618.42|9
1644228300000|2022-02-07 10:05:00|15737.91|15617.91|15737.9|15617.9|15738.07|15618.07|15737.67|15617.67|10
1644228310000|2022-02-07 10:05:10|15737.94|15617.94|15738.83|15618.83|15739.15|15619.15|15737.94|15617.94|10
1644228320000|2022-02-07 10:05:20|15738.89|15618.89|15738.24|15618.24|15739.27|15619.27|15737.94|15617.94|10
1644228330000|2022-02-07 10:05:30|15738.22|15618.22|15738.19|15618.19|15738.46|15618.46|15738.16|15618.16|10
1644228340000|2022-02-07 10:05:40|15737.89|15617.89|15737.14|15617.14|15737.89|15617.89|15736.74|15616.74|10
1644228350000|2022-02-07 10:05:50|15737.31|15617.31|15737|15617|15737.46|15617.46|15737|15617|10
1644228360000|2022-02-07 10:06:00|15736.93|15616.93|15737.43|15617.43|15737.43|15617.43|15735.75|15615.75|10
1644228370000|2022-02-07 10:06:10|15737.41|15617.41|15738.66|15618.66|15738.66|15618.66|15737.4|15617.4|10
1644228380000|2022-02-07 10:06:20|15738.62|15618.62|15739.05|15619.05|15739.07|15619.07|15737.67|15617.67|9
1644228390000|2022-02-07 10:06:30|15739.08|15619.08|15738.76|15618.76|15739.43|15619.43|15738.69|15618.69|9
1644228400000|2022-02-07 10:06:40|15738.65|15618.65|15736.6|15616.6|15738.73|15618.73|15736.6|15616.6|10
1644228410000|2022-02-07 10:06:50|15734.41|15614.41|15722.49|15602.49|15734.41|15614.41|15722.49|15602.49|10
1644228420000|2022-02-07 10:07:00|15722.06|15602.06|15719.27|15599.27|15722.21|15602.21|15719.27|15599.27|9
1644228430000|2022-02-07 10:07:10|15718.37|15598.37|15716.53|15596.53|15718.46|15598.46|15716.53|15596.53|10
1644228440000|2022-02-07 10:07:20|15716.04|15596.04|15711.52|15591.52|15716.04|15596.04|15711.52|15591.52|9
1644228450000|2022-02-07 10:07:30|15712.13|15592.13|15703.14|15583.14|15712.23|15592.23|15703.14|15583.14|10
1644228460000|2022-02-07 10:07:40|15702.74|15582.74|15700.8|15580.8|15702.74|15582.74|15699.6|15579.6|10
1644228470000|2022-02-07 10:07:50|15700.88|15580.88|15701.85|15581.85|15702.53|15582.53|15700.88|15580.88|10
1644228480000|2022-02-07 10:08:00|15701.88|15581.88|15700|15580|15701.91|15581.91|15700|15580|10
1644228490000|2022-02-07 10:08:10|15700.32|15580.32|15698.75|15578.75|15700.45|15580.45|15698.75|15578.75|10
1644228500000|2022-02-07 10:08:20|15698.3|15578.3|15697.92|15577.92|15699.49|15579.49|15697.92|15577.92|10
1644228510000|2022-02-07 10:08:30|15697.22|15577.22|15697.93|15577.93|15698.2|15578.2|15696.87|15576.87|9
1644228520000|2022-02-07 10:08:40|15697.42|15577.42|15699.84|15579.84|15699.84|15579.84|15697.21|15577.21|10
1644228530000|2022-02-07 10:08:50|15699.93|15579.93|15701.1|15581.1|15701.18|15581.18|15699.41|15579.41|10
1644228540000|2022-02-07 10:09:00|15701.11|15581.11|15705.57|15585.57|15705.57|15585.57|15701.11|15581.11|10
1644228550000|2022-02-07 10:09:10|15705.61|15585.61|15704.42|15584.42|15705.61|15585.61|15704.42|15584.42|10
1644228560000|2022-02-07 10:09:20|15704.57|15584.57|15703.5|15583.5|15704.57|15584.57|15703.22|15583.22|10
1644228570000|2022-02-07 10:09:30|15702.58|15582.58|15699.15|15579.15|15702.58|15582.58|15699.15|15579.15|10
1644228580000|2022-02-07 10:09:40|15699.52|15579.52|15700.02|15580.02|15700.13|15580.13|15699.22|15579.22|10
1644228590000|2022-02-07 10:09:50|15699.66|15579.66|15702.28|15582.28|15702.46|15582.46|15699.66|15579.66|10
1644228600000|2022-02-07 10:10:00|15702.49|15582.49|15704.52|15584.52|15704.52|15584.52|15702.43|15582.43|10
1644228610000|2022-02-07 10:10:10|15706.14|15586.14|15706.02|15586.02|15706.14|15586.14|15705.25|15585.25|9
1644228620000|2022-02-07 10:10:20|15706.12|15586.12|15706.85|15586.85|15706.85|15586.85|15705.94|15585.94|9
1644228630000|2022-02-07 10:10:30|15706.91|15586.91|15707.44|15587.44|15707.44|15587.44|15706.65|15586.65|9
1644228640000|2022-02-07 10:10:40|15708.23|15588.23|15710.97|15590.97|15711.02|15591.02|15707.88|15587.88|10
1644228650000|2022-02-07 10:10:50|15710.5|15590.5|15711.78|15591.78|15711.85|15591.85|15710.5|15590.5|9
1644228660000|2022-02-07 10:11:00|15712.09|15592.09|15712.59|15592.59|15712.62|15592.62|15711.93|15591.93|9
1644228670000|2022-02-07 10:11:10|15712.55|15592.55|15713.35|15593.35|15714.08|15594.08|15712.16|15592.16|9
1644228680000|2022-02-07 10:11:20|15713.37|15593.37|15711.75|15591.75|15713.37|15593.37|15711.75|15591.75|8
1644228690000|2022-02-07 10:11:30|15711.32|15591.32|15710.07|15590.07|15711.32|15591.32|15710.03|15590.03|9
1644228700000|2022-02-07 10:11:40|15709.51|15589.51|15708.58|15588.58|15709.96|15589.96|15708.58|15588.58|10
1644228710000|2022-02-07 10:11:50|15707.29|15587.29|15702.86|15582.86|15707.53|15587.53|15702.86|15582.86|9
1644228720000|2022-02-07 10:12:00|15702.56|15582.56|15702.72|15582.72|15703.55|15583.55|15702.51|15582.51|10
1644228730000|2022-02-07 10:12:10|15702.75|15582.75|15698.85|15578.85|15702.86|15582.86|15698.85|15578.85|10
1644228740000|2022-02-07 10:12:20|15698.47|15578.47|15694.47|15574.47|15698.47|15578.47|15694.11|15574.11|10
1644228750000|2022-02-07 10:12:30|15694.52|15574.52|15694.71|15574.71|15694.83|15574.83|15694.28|15574.28|10
1644228760000|2022-02-07 10:12:40|15694.56|15574.56|15695.23|15575.23|15695.53|15575.53|15694.49|15574.49|10
1644228770000|2022-02-07 10:12:50|15694.92|15574.92|15694.82|15574.82|15694.98|15574.98|15693.67|15573.67|10
1644228780000|2022-02-07 10:13:00|15694.58|15574.58|15696.8|15576.8|15696.8|15576.8|15693.08|15573.08|9
1644228790000|2022-02-07 10:13:10|15697.16|15577.16|15700.29|15580.29|15700.29|15580.29|15697.13|15577.13|10
1644228800000|2022-02-07 10:13:20|15700.17|15580.17|15700.46|15580.46|15700.46|15580.46|15698.83|15578.83|9
1644228810000|2022-02-07 10:13:30|15700.27|15580.27|15699.62|15579.62|15700.37|15580.37|15699.38|15579.38|9
1644228820000|2022-02-07 10:13:40|15699.55|15579.55|15699.57|15579.57|15699.63|15579.63|15699.19|15579.19|10
1644228830000|2022-02-07 10:13:50|15699.35|15579.35|15699.45|15579.45|15699.59|15579.59|15699.29|15579.29|10
1644228840000|2022-02-07 10:14:00|15698.61|15578.61|15697.99|15577.99|15698.68|15578.68|15697.99|15577.99|10
1644228850000|2022-02-07 10:14:10|15697.88|15577.88|15697.38|15577.38|15697.97|15577.97|15696.86|15576.86|10
1644228860000|2022-02-07 10:14:20|15697.2|15577.2|15694.32|15574.32|15697.89|15577.89|15694.32|15574.32|10
1644228870000|2022-02-07 10:14:30|15694.24|15574.24|15692.81|15572.81|15694.24|15574.24|15692.05|15572.05|10
1644228880000|2022-02-07 10:14:40|15693.18|15573.18|15693.59|15573.59|15693.59|15573.59|15692.03|15572.03|10
1644228890000|2022-02-07 10:14:50|15693.07|15573.07|15695.19|15575.19|15695.19|15575.19|15693.07|15573.07|9
1644228900000|2022-02-07 10:15:00|15695.02|15575.02|15699.74|15579.74|15699.74|15579.74|15695.02|15575.02|10
1644228910000|2022-02-07 10:15:10|15699.9|15579.9|15703.33|15583.33|15703.33|15583.33|15699.9|15579.9|10
1644228920000|2022-02-07 10:15:20|15703.63|15583.63|15702.65|15582.65|15703.63|15583.63|15702.47|15582.47|10
1644228930000|2022-02-07 10:15:30|15702.45|15582.45|15702.93|15582.93|15703.08|15583.08|15702.42|15582.42|10
1644228940000|2022-02-07 10:15:40|15702.87|15582.87|15703.51|15583.51|15703.51|15583.51|15702.77|15582.77|8
1644228950000|2022-02-07 10:15:50|15704.62|15584.62|15705.44|15585.44|15705.48|15585.48|15704.62|15584.62|10
1644228960000|2022-02-07 10:16:00|15705.45|15585.45|15704.69|15584.69|15706.43|15586.43|15704.69|15584.69|10
1644228970000|2022-02-07 10:16:10|15704.61|15584.61|15702.56|15582.56|15704.61|15584.61|15701.64|15581.64|10
1644228980000|2022-02-07 10:16:20|15702.89|15582.89|15702.32|15582.32|15702.89|15582.89|15702.17|15582.17|9
1644228990000|2022-02-07 10:16:30|15702.31|15582.31|15702.94|15582.94|15702.94|15582.94|15702.27|15582.27|10
1644229000000|2022-02-07 10:16:40|15703.24|15583.24|15705.2|15585.2|15705.2|15585.2|15703.08|15583.08|10
1644229010000|2022-02-07 10:16:50|15705.43|15585.43|15709.78|15589.78|15709.78|15589.78|15705.43|15585.43|10
1644229020000|2022-02-07 10:17:00|15710.36|15590.36|15712.59|15592.59|15712.59|15592.59|15710.36|15590.36|10
1644229030000|2022-02-07 10:17:10|15712.68|15592.68|15713.33|15593.33|15713.56|15593.56|15712.57|15592.57|10
1644229040000|2022-02-07 10:17:20|15712.88|15592.88|15718.36|15598.36|15718.36|15598.36|15712.68|15592.68|10
1644229050000|2022-02-07 10:17:30|15718.33|15598.33|15720.19|15600.19|15720.19|15600.19|15718.33|15598.33|10
1644229060000|2022-02-07 10:17:40|15720.74|15600.74|15720.29|15600.29|15720.74|15600.74|15719.64|15599.64|10
1644229070000|2022-02-07 10:17:50|15720.34|15600.34|15721.04|15601.04|15721.29|15601.29|15720.34|15600.34|10
1644229080000|2022-02-07 10:18:00|15721.01|15601.01|15722.15|15602.15|15722.15|15602.15|15721.01|15601.01|10
1644229090000|2022-02-07 10:18:10|15722.24|15602.24|15723.72|15603.72|15724.52|15604.52|15722.24|15602.24|10
1644229100000|2022-02-07 10:18:20|15724.16|15604.16|15726.84|15606.84|15726.84|15606.84|15724.16|15604.16|9
1644229110000|2022-02-07 10:18:30|15726.48|15606.48|15726.49|15606.49|15727.2|15607.2|15726.11|15606.11|10
1644229120000|2022-02-07 10:18:40|15726.37|15606.37|15726.6|15606.6|15727.24|15607.24|15726.37|15606.37|10
1644229130000|2022-02-07 10:18:50|15726.72|15606.72|15725.96|15605.96|15726.72|15606.72|15725.87|15605.87|9
1644229140000|2022-02-07 10:19:00|15725.7|15605.7|15726.25|15606.25|15726.26|15606.26|15725.66|15605.66|10
1644229150000|2022-02-07 10:19:10|15726.04|15606.04|15726.56|15606.56|15726.56|15606.56|15726.02|15606.02|10
1644229160000|2022-02-07 10:19:20|15726.44|15606.44|15726.31|15606.31|15726.61|15606.61|15726.04|15606.04|10
1644229170000|2022-02-07 10:19:30|15726.5|15606.5|15727.75|15607.75|15727.91|15607.91|15726.5|15606.5|10
1644229180000|2022-02-07 10:19:40|15727.9|15607.9|15728.19|15608.19|15728.19|15608.19|15727.8|15607.8|8
1644229190000|2022-02-07 10:19:50|15728.21|15608.21|15729.87|15609.87|15729.87|15609.87|15727.79|15607.79|9
1644229200000|2022-02-07 10:20:00|15730.09|15610.09|15730.53|15610.53|15730.86|15610.86|15729.65|15609.65|10
1644229210000|2022-02-07 10:20:10|15730.55|15610.55|15729.07|15609.07|15730.55|15610.55|15729.07|15609.07|10
1644229220000|2022-02-07 10:20:20|15728.75|15608.75|15727.12|15607.12|15728.79|15608.79|15727.12|15607.12|9
1644229230000|2022-02-07 10:20:30|15727.01|15607.01|15728.04|15608.04|15728.04|15608.04|15726.55|15606.55|10
1644229240000|2022-02-07 10:20:40|15727.89|15607.89|15730.88|15610.88|15730.88|15610.88|15727.89|15607.89|10
1644229250000|2022-02-07 10:20:50|15730.89|15610.89|15734.49|15614.49|15734.49|15614.49|15730.89|15610.89|9
1644229260000|2022-02-07 10:21:00|15734.53|15614.53|15733.74|15613.74|15734.72|15614.72|15733.74|15613.74|10
1644229270000|2022-02-07 10:21:10|15733.88|15613.88|15734.48|15614.48|15734.54|15614.54|15733.87|15613.87|10
1644229280000|2022-02-07 10:21:20|15733.82|15613.82|15738.26|15618.26|15738.26|15618.26|15733.82|15613.82|10
1644229290000|2022-02-07 10:21:30|15740.14|15620.14|15743.78|15623.78|15743.78|15623.78|15740.14|15620.14|10
1644229300000|2022-02-07 10:21:40|15743.61|15623.61|15742.61|15622.61|15744.04|15624.04|15742.61|15622.61|10
1644229310000|2022-02-07 10:21:50|15742.4|15622.4|15743.42|15623.42|15743.49|15623.49|15742.4|15622.4|9
1644229320000|2022-02-07 10:22:00|15743.31|15623.31|15739.61|15619.61|15743.31|15623.31|15739.61|15619.61|10
1644229330000|2022-02-07 10:22:10|15738.3|15618.3|15735.84|15615.84|15738.3|15618.3|15735.84|15615.84|9
1644229340000|2022-02-07 10:22:20|15736|15616|15735.44|15615.44|15736|15616|15735.24|15615.24|9
1644229350000|2022-02-07 10:22:30|15735.81|15615.81|15734.53|15614.53|15735.81|15615.81|15734.53|15614.53|10
1644229360000|2022-02-07 10:22:40|15734.88|15614.88|15732.77|15612.77|15734.88|15614.88|15732.77|15612.77|7
1644229370000|2022-02-07 10:22:50|15732.3|15612.3|15731.06|15611.06|15732.3|15612.3|15731.03|15611.03|8
1644229380000|2022-02-07 10:23:00|15731.11|15611.11|15727.33|15607.33|15731.26|15611.26|15727.33|15607.33|8
1644229390000|2022-02-07 10:23:10|15726.61|15606.61|15725.72|15605.72|15726.61|15606.61|15725.1|15605.1|10
1644229400000|2022-02-07 10:23:20|15725.53|15605.53|15725.92|15605.92|15726.2|15606.2|15725.29|15605.29|7
1644229410000|2022-02-07 10:23:30|15726.43|15606.43|15727.92|15607.92|15727.92|15607.92|15726.43|15606.43|10
1644229420000|2022-02-07 10:23:40|15727.93|15607.93|15728.59|15608.59|15728.59|15608.59|15727.82|15607.82|10
1644229430000|2022-02-07 10:23:50|15729.44|15609.44|15728.59|15608.59|15729.62|15609.62|15728.59|15608.59|9
1644229440000|2022-02-07 10:24:00|15728.74|15608.74|15729.11|15609.11|15729.27|15609.27|15728.72|15608.72|10
1644229450000|2022-02-07 10:24:10|15729.41|15609.41|15729.59|15609.59|15729.89|15609.89|15729.41|15609.41|8
1644229460000|2022-02-07 10:24:20|15729.39|15609.39|15728.8|15608.8|15729.45|15609.45|15728.8|15608.8|9
1644229470000|2022-02-07 10:24:30|15728.41|15608.41|15727.87|15607.87|15728.44|15608.44|15727.87|15607.87|8
1644229480000|2022-02-07 10:24:40|15727.86|15607.86|15726.87|15606.87|15727.86|15607.86|15726.87|15606.87|9
1644229490000|2022-02-07 10:24:50|15726.99|15606.99|15726.49|15606.49|15727.04|15607.04|15726.49|15606.49|9
1644229500000|2022-02-07 10:25:00|15726.35|15606.35|15726.13|15606.13|15726.35|15606.35|15726.13|15606.13|8
1644229510000|2022-02-07 10:25:10|15726.1|15606.1|15727.24|15607.24|15727.24|15607.24|15726.1|15606.1|9
1644229520000|2022-02-07 10:25:20|15727.5|15607.5|15731.02|15611.02|15731.02|15611.02|15727.5|15607.5|8
1644229530000|2022-02-07 10:25:30|15731.22|15611.22|15732.63|15612.63|15732.63|15612.63|15731.22|15611.22|9
1644229540000|2022-02-07 10:25:40|15732.57|15612.57|15731.08|15611.08|15732.57|15612.57|15731.08|15611.08|9
1644229550000|2022-02-07 10:25:50|15731.01|15611.01|15731.32|15611.32|15731.32|15611.32|15730.91|15610.91|10
1644229560000|2022-02-07 10:26:00|15731.33|15611.33|15730.3|15610.3|15731.33|15611.33|15730.3|15610.3|9
1644229570000|2022-02-07 10:26:10|15730.33|15610.33|15731.27|15611.27|15731.38|15611.38|15730.33|15610.33|10
1644229580000|2022-02-07 10:26:20|15731.32|15611.32|15733|15613|15733|15613|15731.32|15611.32|10
1644229590000|2022-02-07 10:26:30|15733.38|15613.38|15735.64|15615.64|15735.77|15615.77|15733.38|15613.38|10
1644229600000|2022-02-07 10:26:40|15735.69|15615.69|15736.43|15616.43|15737.03|15617.03|15735.69|15615.69|9
1644229610000|2022-02-07 10:26:50|15736.47|15616.47|15736.52|15616.52|15736.54|15616.54|15735.9|15615.9|10
1644229620000|2022-02-07 10:27:00|15736.51|15616.51|15734.78|15614.78|15736.51|15616.51|15734.78|15614.78|10
1644229630000|2022-02-07 10:27:10|15735.02|15615.02|15735.5|15615.5|15735.61|15615.61|15735.02|15615.02|9
1644229640000|2022-02-07 10:27:20|15735.41|15615.41|15736.65|15616.65|15736.88|15616.88|15735.18|15615.18|10
1644229650000|2022-02-07 10:27:30|15736.59|15616.59|15737.22|15617.22|15737.23|15617.23|15735.9|15615.9|8
1644229660000|2022-02-07 10:27:40|15737.09|15617.09|15737.52|15617.52|15737.52|15617.52|15735.89|15615.89|10
1644229670000|2022-02-07 10:27:50|15737.75|15617.75|15739.86|15619.86|15740.08|15620.08|15737.56|15617.56|10
1644229680000|2022-02-07 10:28:00|15739.89|15619.89|15741.37|15621.37|15741.51|15621.51|15739.89|15619.89|10
1644229690000|2022-02-07 10:28:10|15741.58|15621.58|15743.31|15623.31|15743.67|15623.67|15741.58|15621.58|10
1644229700000|2022-02-07 10:28:20|15743.46|15623.46|15744.15|15624.15|15745.22|15625.22|15743.46|15623.46|10
1644229710000|2022-02-07 10:28:30|15744.16|15624.16|15741.63|15621.63|15744.16|15624.16|15741.63|15621.63|10
1644229720000|2022-02-07 10:28:40|15741.41|15621.41|15734.81|15614.81|15741.41|15621.41|15734.81|15614.81|10
1644229730000|2022-02-07 10:28:50|15734.68|15614.68|15732.99|15612.99|15734.88|15614.88|15732.99|15612.99|8
1644229740000|2022-02-07 10:29:00|15733.05|15613.05|15733.5|15613.5|15733.5|15613.5|15732.05|15612.05|10
1644229750000|2022-02-07 10:29:10|15733.58|15613.58|15733.36|15613.36|15733.82|15613.82|15733.36|15613.36|10
1644229760000|2022-02-07 10:29:20|15733.33|15613.33|15732.81|15612.81|15733.61|15613.61|15732.81|15612.81|10
1644229770000|2022-02-07 10:29:30|15732.65|15612.65|15733.45|15613.45|15733.52|15613.52|15732.65|15612.65|9
1644229780000|2022-02-07 10:29:40|15734.12|15614.12|15733.02|15613.02|15734.42|15614.42|15733.02|15613.02|10
1644229790000|2022-02-07 10:29:50|15733.12|15613.12|15734.85|15614.85|15734.96|15614.96|15733.12|15613.12|10
1644229800000|2022-02-07 10:30:00|15735.03|15615.03|15736.22|15616.22|15736.45|15616.45|15735.03|15615.03|10
1644229810000|2022-02-07 10:30:10|15736.08|15616.08|15736.17|15616.17|15737.08|15617.08|15735.87|15615.87|10
1644229820000|2022-02-07 10:30:20|15736.83|15616.83|15738.18|15618.18|15739.09|15619.09|15736.83|15616.83|10
1644229830000|2022-02-07 10:30:30|15737.82|15617.82|15738.35|15618.35|15738.84|15618.84|15737.82|15617.82|10
1644229840000|2022-02-07 10:30:40|15738.05|15618.05|15740.53|15620.53|15740.53|15620.53|15738.05|15618.05|10
1644229850000|2022-02-07 10:30:50|15740.23|15620.23|15743.24|15623.24|15743.24|15623.24|15740.2|15620.2|10
1644229860000|2022-02-07 10:31:00|15742.91|15622.91|15743.08|15623.08|15743.83|15623.83|15742.85|15622.85|10
1644229870000|2022-02-07 10:31:10|15742.6|15622.6|15742.01|15622.01|15743.56|15623.56|15742.01|15622.01|10
1644229880000|2022-02-07 10:31:20|15742.64|15622.64|15742.83|15622.83|15742.94|15622.94|15742.56|15622.56|10
1644229890000|2022-02-07 10:31:30|15742.67|15622.67|15742.64|15622.64|15742.91|15622.91|15742.41|15622.41|10
1644229900000|2022-02-07 10:31:40|15742.73|15622.73|15744.94|15624.94|15744.94|15624.94|15742.03|15622.03|10
1644229910000|2022-02-07 10:31:50|15745.18|15625.18|15745.61|15625.61|15746.01|15626.01|15744.95|15624.95|10
1644229920000|2022-02-07 10:32:00|15745.67|15625.67|15745.49|15625.49|15745.76|15625.76|15745.49|15625.49|10
1644229930000|2022-02-07 10:32:10|15744.88|15624.88|15752.18|15632.18|15752.18|15632.18|15744.88|15624.88|10
1644229940000|2022-02-07 10:32:20|15752.22|15632.22|15752.05|15632.05|15752.29|15632.29|15751.75|15631.75|10
1644229950000|2022-02-07 10:32:30|15751.79|15631.79|15752.76|15632.76|15752.76|15632.76|15751.55|15631.55|9
1644229960000|2022-02-07 10:32:40|15752.46|15632.46|15752.92|15632.92|15753.3|15633.3|15751.93|15631.93|10
1644229970000|2022-02-07 10:32:50|15752.7|15632.7|15751.44|15631.44|15752.78|15632.78|15751.44|15631.44|10
1644229980000|2022-02-07 10:33:00|15751.74|15631.74|15751.27|15631.27|15751.92|15631.92|15751.27|15631.27|10
1644229990000|2022-02-07 10:33:10|15751.28|15631.28|15750.96|15630.96|15751.28|15631.28|15750.14|15630.14|10
1644230000000|2022-02-07 10:33:20|15751.13|15631.13|15753.09|15633.09|15753.09|15633.09|15751.13|15631.13|10
1644230010000|2022-02-07 10:33:30|15753.53|15633.53|15754.98|15634.98|15755.1|15635.1|15753.53|15633.53|10
1644230020000|2022-02-07 10:33:40|15755.06|15635.06|15755.57|15635.57|15755.75|15635.75|15755.06|15635.06|9
1644230030000|2022-02-07 10:33:50|15755.55|15635.55|15755.61|15635.61|15755.71|15635.71|15755.44|15635.44|7
1644230040000|2022-02-07 10:34:00|15755.72|15635.72|15756.04|15636.04|15756.13|15636.13|15755.47|15635.47|10
1644230050000|2022-02-07 10:34:10|15756.1|15636.1|15756.95|15636.95|15757.08|15637.08|15756.03|15636.03|7
1644230060000|2022-02-07 10:34:20|15756.44|15636.44|15756.77|15636.77|15756.85|15636.85|15756.44|15636.44|9
1644230070000|2022-02-07 10:34:30|15756.79|15636.79|15757.26|15637.26|15757.32|15637.32|15756.79|15636.79|9
1644230080000|2022-02-07 10:34:40|15756.14|15636.14|15758.98|15638.98|15758.98|15638.98|15756.14|15636.14|10
1644230090000|2022-02-07 10:34:50|15758.64|15638.64|15768.56|15648.56|15768.56|15648.56|15758.64|15638.64|10
1644230100000|2022-02-07 10:35:00|15768.71|15648.71|15771.17|15651.17|15773.03|15653.03|15768.71|15648.71|10
1644230110000|2022-02-07 10:35:10|15770.71|15650.71|15767.37|15647.37|15770.71|15650.71|15767.37|15647.37|10
1644230120000|2022-02-07 10:35:20|15766.84|15646.84|15761.75|15641.75|15766.84|15646.84|15761.75|15641.75|10
1644230130000|2022-02-07 10:35:30|15761.02|15641.02|15760.47|15640.47|15761.34|15641.34|15760.47|15640.47|10
1644230140000|2022-02-07 10:35:40|15760.46|15640.46|15760.22|15640.22|15760.65|15640.65|15759.9|15639.9|9
1644230150000|2022-02-07 10:35:50|15761.05|15641.05|15761.56|15641.56|15761.8|15641.8|15760.97|15640.97|10
1644230160000|2022-02-07 10:36:00|15761.66|15641.66|15760.45|15640.45|15761.66|15641.66|15760.35|15640.35|10
1644230170000|2022-02-07 10:36:10|15760.11|15640.11|15758.41|15638.41|15760.11|15640.11|15757.33|15637.33|10
1644230180000|2022-02-07 10:36:20|15757.97|15637.97|15755.61|15635.61|15758.05|15638.05|15755.61|15635.61|10
1644230190000|2022-02-07 10:36:30|15756.49|15636.49|15757.82|15637.82|15757.94|15637.94|15756.19|15636.19|10
1644230200000|2022-02-07 10:36:40|15757.99|15637.99|15760.63|15640.63|15760.63|15640.63|15757.99|15637.99|10
1644230210000|2022-02-07 10:36:50|15760.71|15640.71|15759.51|15639.51|15760.82|15640.82|15759.51|15639.51|10
1644230220000|2022-02-07 10:37:00|15759.33|15639.33|15759.67|15639.67|15759.67|15639.67|15759.19|15639.19|10
1644230230000|2022-02-07 10:37:10|15759.56|15639.56|15759.52|15639.52|15759.89|15639.89|15759.29|15639.29|9
1644230240000|2022-02-07 10:37:20|15759.51|15639.51|15758.5|15638.5|15759.51|15639.51|15758.5|15638.5|8
1644230250000|2022-02-07 10:37:30|15758.92|15638.92|15756.72|15636.72|15759.16|15639.16|15756.37|15636.37|10
1644230260000|2022-02-07 10:37:40|15756.53|15636.53|15756.87|15636.87|15756.87|15636.87|15756.35|15636.35|9
1644230270000|2022-02-07 10:37:50|15757.11|15637.11|15755.88|15635.88|15757.28|15637.28|15755.88|15635.88|10
1644230280000|2022-02-07 10:38:00|15756|15636|15755.42|15635.42|15756.38|15636.38|15755.42|15635.42|10
1644230290000|2022-02-07 10:38:10|15755.47|15635.47|15756.34|15636.34|15756.34|15636.34|15755.47|15635.47|8
1644230300000|2022-02-07 10:38:20|15756.43|15636.43|15757.02|15637.02|15757.69|15637.69|15756.43|15636.43|9
1644230310000|2022-02-07 10:38:30|15757.27|15637.27|15756.64|15636.64|15757.27|15637.27|15756.63|15636.63|10
1644230320000|2022-02-07 10:38:40|15756.52|15636.52|15755.64|15635.64|15756.75|15636.75|15755.64|15635.64|9
1644230330000|2022-02-07 10:38:50|15755.28|15635.28|15755.68|15635.68|15755.77|15635.77|15755.12|15635.12|10
1644230340000|2022-02-07 10:39:00|15756.3|15636.3|15758.41|15638.41|15758.41|15638.41|15756.21|15636.21|9
1644230350000|2022-02-07 10:39:10|15758.51|15638.51|15761.06|15641.06|15761.06|15641.06|15758.51|15638.51|10
1644230360000|2022-02-07 10:39:20|15760.95|15640.95|15758.82|15638.82|15760.95|15640.95|15758.73|15638.73|9
1644230370000|2022-02-07 10:39:30|15758.43|15638.43|15757.5|15637.5|15759.14|15639.14|15757.5|15637.5|8
1644230380000|2022-02-07 10:39:40|15757.2|15637.2|15757|15637|15757.44|15637.44|15757|15637|9
1644230390000|2022-02-07 10:39:50|15756.95|15636.95|15756.76|15636.76|15756.95|15636.95|15756.42|15636.42|8
1644230400000|2022-02-07 10:40:00|15757.1|15637.1|15757.62|15637.62|15757.62|15637.62|15757.1|15637.1|10
1644230410000|2022-02-07 10:40:10|15757.5|15637.5|15758.57|15638.57|15758.57|15638.57|15757.5|15637.5|10
1644230420000|2022-02-07 10:40:20|15759.14|15639.14|15758.67|15638.67|15759.17|15639.17|15758.19|15638.19|8
1644230430000|2022-02-07 10:40:30|15758.73|15638.73|15759.23|15639.23|15759.23|15639.23|15758.25|15638.25|10
1644230440000|2022-02-07 10:40:40|15759.16|15639.16|15760.61|15640.61|15760.61|15640.61|15759.1|15639.1|9
1644230450000|2022-02-07 10:40:50|15761.51|15641.51|15763.55|15643.55|15763.86|15643.86|15761.51|15641.51|10
1644230460000|2022-02-07 10:41:00|15763.82|15643.82|15766.25|15646.25|15766.35|15646.35|15763.81|15643.81|10
1644230470000|2022-02-07 10:41:10|15766.41|15646.41|15767.17|15647.17|15767.18|15647.18|15766.27|15646.27|10
1644230480000|2022-02-07 10:41:20|15767.18|15647.18|15767.12|15647.12|15767.18|15647.18|15766.84|15646.84|9
1644230490000|2022-02-07 10:41:30|15767.05|15647.05|15768.1|15648.1|15768.1|15648.1|15767.05|15647.05|10
1644230500000|2022-02-07 10:41:40|15768.14|15648.14|15769.32|15649.32|15769.32|15649.32|15768.14|15648.14|8
1644230510000|2022-02-07 10:41:50|15769.61|15649.61|15770.79|15650.79|15770.95|15650.95|15769.54|15649.54|10
1644230520000|2022-02-07 10:42:00|15770.88|15650.88|15772.35|15652.35|15772.35|15652.35|15770.56|15650.56|10
1644230530000|2022-02-07 10:42:10|15772.53|15652.53|15777.31|15657.31|15777.31|15657.31|15772.53|15652.53|10
1644230540000|2022-02-07 10:42:20|15777.67|15657.67|15779.92|15659.92|15779.94|15659.94|15777.67|15657.67|9
1644230550000|2022-02-07 10:42:30|15780.5|15660.5|15784.7|15664.7|15784.87|15664.87|15780.5|15660.5|10
1644230560000|2022-02-07 10:42:40|15784.4|15664.4|15782.27|15662.27|15784.4|15664.4|15782.02|15662.02|10
1644230570000|2022-02-07 10:42:50|15781.93|15661.93|15779.56|15659.56|15781.93|15661.93|15778.56|15658.56|10
1644230580000|2022-02-07 10:43:00|15779.17|15659.17|15779.23|15659.23|15779.23|15659.23|15778.33|15658.33|10
1644230590000|2022-02-07 10:43:10|15779.3|15659.3|15779.26|15659.26|15779.34|15659.34|15778.89|15658.89|10
1644230600000|2022-02-07 10:43:20|15779.11|15659.11|15779.07|15659.07|15780.34|15660.34|15779.07|15659.07|10
1644230610000|2022-02-07 10:43:30|15778.28|15658.28|15775.82|15655.82|15778.28|15658.28|15775.62|15655.62|10
1644230620000|2022-02-07 10:43:40|15775.58|15655.58|15775.24|15655.24|15775.69|15655.69|15775.09|15655.09|9
1644230630000|2022-02-07 10:43:50|15774.8|15654.8|15774.76|15654.76|15774.8|15654.8|15774.47|15654.47|9
1644230640000|2022-02-07 10:44:00|15774.67|15654.67|15772.87|15652.87|15774.7|15654.7|15772.57|15652.57|8
1644230650000|2022-02-07 10:44:10|15773.29|15653.29|15772.69|15652.69|15773.29|15653.29|15772.67|15652.67|8
1644230660000|2022-02-07 10:44:20|15772.75|15652.75|15772.33|15652.33|15772.98|15652.98|15772.33|15652.33|7
1644230670000|2022-02-07 10:44:30|15772.19|15652.19|15770.63|15650.63|15772.19|15652.19|15770.63|15650.63|10
1644230680000|2022-02-07 10:44:40|15770.53|15650.53|15770.88|15650.88|15771.04|15651.04|15770.35|15650.35|9
1644230690000|2022-02-07 10:44:50|15770.97|15650.97|15773.12|15653.12|15773.12|15653.12|15770.97|15650.97|10
1644230700000|2022-02-07 10:45:00|15773.5|15653.5|15777.31|15657.31|15777.31|15657.31|15773.5|15653.5|10
1644230710000|2022-02-07 10:45:10|15777.71|15657.71|15777.5|15657.5|15778.08|15658.08|15776.97|15656.97|10
1644230720000|2022-02-07 10:45:20|15777.62|15657.62|15779.37|15659.37|15779.71|15659.71|15777.62|15657.62|10
1644230730000|2022-02-07 10:45:30|15779.58|15659.58|15781.67|15661.67|15781.67|15661.67|15779.58|15659.58|10
1644230740000|2022-02-07 10:45:40|15781.8|15661.8|15783.91|15663.91|15783.91|15663.91|15781.8|15661.8|10
1644230750000|2022-02-07 10:45:50|15783.59|15663.59|15782.23|15662.23|15784.24|15664.24|15782.23|15662.23|10
1644230760000|2022-02-07 10:46:00|15781.74|15661.74|15776.1|15656.1|15781.78|15661.78|15776.1|15656.1|10
1644230770000|2022-02-07 10:46:10|15775.78|15655.78|15775.9|15655.9|15776.39|15656.39|15775.55|15655.55|9
1644230780000|2022-02-07 10:46:20|15776.17|15656.17|15777.16|15657.16|15777.25|15657.25|15775.91|15655.91|10
1644230790000|2022-02-07 10:46:30|15777.09|15657.09|15776.23|15656.23|15777.58|15657.58|15776.23|15656.23|9
1644230800000|2022-02-07 10:46:40|15776.06|15656.06|15774.81|15654.81|15776.76|15656.76|15774.81|15654.81|10
1644230810000|2022-02-07 10:46:50|15774.35|15654.35|15774.12|15654.12|15774.65|15654.65|15773.86|15653.86|10
1644230820000|2022-02-07 10:47:00|15774.18|15654.18|15773.79|15653.79|15774.18|15654.18|15773.61|15653.61|10
1644230830000|2022-02-07 10:47:10|15773.82|15653.82|15774.17|15654.17|15774.21|15654.21|15773.5|15653.5|10
1644230840000|2022-02-07 10:47:20|15774.32|15654.32|15775.18|15655.18|15775.28|15655.28|15774.13|15654.13|9
1644230850000|2022-02-07 10:47:30|15775.17|15655.17|15774.38|15654.38|15775.21|15655.21|15774.38|15654.38|9
1644230860000|2022-02-07 10:47:40|15774.63|15654.63|15773.3|15653.3|15774.63|15654.63|15773.3|15653.3|9
1644230870000|2022-02-07 10:47:50|15772.91|15652.91|15769.69|15649.69|15772.91|15652.91|15769.69|15649.69|10
1644230880000|2022-02-07 10:48:00|15768.59|15648.59|15769.31|15649.31|15769.34|15649.34|15767.67|15647.67|10
1644230890000|2022-02-07 10:48:10|15769.98|15649.98|15770.49|15650.49|15770.49|15650.49|15769.6|15649.6|9
1644230900000|2022-02-07 10:48:20|15770.6|15650.6|15771.29|15651.29|15771.43|15651.43|15770.6|15650.6|9
1644230910000|2022-02-07 10:48:30|15771.68|15651.68|15773.9|15653.9|15773.96|15653.96|15771.68|15651.68|9
1644230920000|2022-02-07 10:48:40|15774.16|15654.16|15775.37|15655.37|15775.37|15655.37|15774.16|15654.16|8
1644230930000|2022-02-07 10:48:50|15774.77|15654.77|15775.74|15655.74|15775.93|15655.93|15774.38|15654.38|10
1644230940000|2022-02-07 10:49:00|15775.82|15655.82|15775.96|15655.96|15776.48|15656.48|15775.82|15655.82|7
1644230950000|2022-02-07 10:49:10|15775.98|15655.98|15775.31|15655.31|15776.77|15656.77|15775.31|15655.31|8
1644230960000|2022-02-07 10:49:20|15775.12|15655.12|15774.8|15654.8|15775.19|15655.19|15774.52|15654.52|10
1644230970000|2022-02-07 10:49:30|15774.07|15654.07|15772.38|15652.38|15774.07|15654.07|15772.38|15652.38|9
1644230980000|2022-02-07 10:49:40|15772.36|15652.36|15772.77|15652.77|15772.83|15652.83|15772.29|15652.29|10
1644230990000|2022-02-07 10:49:50|15772.81|15652.81|15772.74|15652.74|15772.84|15652.84|15772.74|15652.74|8
1644231000000|2022-02-07 10:50:00|15772.92|15652.92|15772.31|15652.31|15772.92|15652.92|15772.31|15652.31|7
1644231010000|2022-02-07 10:50:10|15772.18|15652.18|15772.12|15652.12|15773.13|15653.13|15771.87|15651.87|8
1644231020000|2022-02-07 10:50:20|15772.53|15652.53|15774.66|15654.66|15774.66|15654.66|15772.53|15652.53|9
1644231030000|2022-02-07 10:50:30|15774.8|15654.8|15776.29|15656.29|15776.48|15656.48|15774.8|15654.8|9
1644231040000|2022-02-07 10:50:40|15776.21|15656.21|15777.09|15657.09|15777.15|15657.15|15775.97|15655.97|8
1644231050000|2022-02-07 10:50:50|15777.29|15657.29|15777.3|15657.3|15777.59|15657.59|15777.25|15657.25|7
1644231060000|2022-02-07 10:51:00|15776.88|15656.88|15776.77|15656.77|15776.88|15656.88|15776.41|15656.41|9
1644231070000|2022-02-07 10:51:10|15776.74|15656.74|15776.79|15656.79|15776.87|15656.87|15776.71|15656.71|7
1644231080000|2022-02-07 10:51:20|15776.78|15656.78|15776.5|15656.5|15776.78|15656.78|15776.5|15656.5|7
1644231090000|2022-02-07 10:51:30|15776.35|15656.35|15775.82|15655.82|15776.35|15656.35|15775.81|15655.81|10
1644231100000|2022-02-07 10:51:40|15777.12|15657.12|15777.54|15657.54|15777.54|15657.54|15776.95|15656.95|6
1644231110000|2022-02-07 10:51:50|15777.22|15657.22|15776.62|15656.62|15777.22|15657.22|15776.56|15656.56|9
1644231120000|2022-02-07 10:52:00|15775.43|15655.43|15771.59|15651.59|15775.43|15655.43|15771.59|15651.59|9
1644231130000|2022-02-07 10:52:10|15771.01|15651.01|15768.26|15648.26|15771.01|15651.01|15768.26|15648.26|9
1644231140000|2022-02-07 10:52:20|15767.94|15647.94|15767.23|15647.23|15767.94|15647.94|15766.14|15646.14|10
1644231150000|2022-02-07 10:52:30|15767.4|15647.4|15767.9|15647.9|15767.9|15647.9|15767.4|15647.4|10
1644231160000|2022-02-07 10:52:40|15767.98|15647.98|15767.85|15647.85|15768.17|15648.17|15767.78|15647.78|9
1644231170000|2022-02-07 10:52:50|15767.95|15647.95|15767.97|15647.97|15768.25|15648.25|15767.76|15647.76|8
1644231180000|2022-02-07 10:53:00|15767.72|15647.72|15768.15|15648.15|15768.58|15648.58|15767.62|15647.62|10
1644231190000|2022-02-07 10:53:10|15768.17|15648.17|15768.75|15648.75|15768.77|15648.77|15768.17|15648.17|10
1644231200000|2022-02-07 10:53:20|15768.92|15648.92|15767.8|15647.8|15769.51|15649.51|15767.71|15647.71|10
1644231210000|2022-02-07 10:53:30|15767.53|15647.53|15760.19|15640.19|15767.53|15647.53|15760.19|15640.19|10
1644231220000|2022-02-07 10:53:40|15759.82|15639.82|15755.56|15635.56|15759.82|15639.82|15755.56|15635.56|10
1644231230000|2022-02-07 10:53:50|15755.79|15635.79|15755.56|15635.56|15756.41|15636.41|15755.37|15635.37|8
1644231240000|2022-02-07 10:54:00|15755.37|15635.37|15754.48|15634.48|15755.69|15635.69|15754.48|15634.48|8
1644231250000|2022-02-07 10:54:10|15752.84|15632.84|15752.73|15632.73|15753.44|15633.44|15752.73|15632.73|9
1644231260000|2022-02-07 10:54:20|15753.17|15633.17|15754.86|15634.86|15754.93|15634.93|15753.17|15633.17|10
1644231270000|2022-02-07 10:54:30|15754.8|15634.8|15753.45|15633.45|15755.02|15635.02|15753.45|15633.45|10
1644231280000|2022-02-07 10:54:40|15752.98|15632.98|15749.23|15629.23|15752.98|15632.98|15749.23|15629.23|10
1644231290000|2022-02-07 10:54:50|15748.69|15628.69|15748.99|15628.99|15750.07|15630.07|15748.69|15628.69|10
1644231300000|2022-02-07 10:55:00|15748.33|15628.33|15747.43|15627.43|15748.56|15628.56|15747.39|15627.39|10
1644231310000|2022-02-07 10:55:10|15747.36|15627.36|15747.32|15627.32|15748.23|15628.23|15747.32|15627.32|10
1644231320000|2022-02-07 10:55:20|15747.56|15627.56|15748.05|15628.05|15748.35|15628.35|15747.46|15627.46|10
1644231330000|2022-02-07 10:55:30|15748.27|15628.27|15749.41|15629.41|15749.41|15629.41|15748.27|15628.27|8
1644231340000|2022-02-07 10:55:40|15749.05|15629.05|15751.18|15631.18|15751.18|15631.18|15749.05|15629.05|10
1644231350000|2022-02-07 10:55:50|15751.26|15631.26|15752.12|15632.12|15752.12|15632.12|15751.26|15631.26|9
1644231360000|2022-02-07 10:56:00|15751.91|15631.91|15752.46|15632.46|15753.2|15633.2|15751.91|15631.91|10
1644231370000|2022-02-07 10:56:10|15752.21|15632.21|15753.5|15633.5|15753.78|15633.78|15752.08|15632.08|9
1644231380000|2022-02-07 10:56:20|15754.06|15634.06|15755.34|15635.34|15755.34|15635.34|15754.06|15634.06|9
1644231390000|2022-02-07 10:56:30|15754.92|15634.92|15755.36|15635.36|15755.4|15635.4|15754.92|15634.92|8
1644231400000|2022-02-07 10:56:40|15755.33|15635.33|15756.58|15636.58|15756.72|15636.72|15755.19|15635.19|9
1644231410000|2022-02-07 10:56:50|15756.55|15636.55|15756.71|15636.71|15757.17|15637.17|15756.38|15636.38|8
1644231420000|2022-02-07 10:57:00|15756.75|15636.75|15758.01|15638.01|15758.01|15638.01|15756.59|15636.59|8
1644231430000|2022-02-07 10:57:10|15758.26|15638.26|15758.56|15638.56|15759.03|15639.03|15758.08|15638.08|8
1644231440000|2022-02-07 10:57:20|15758.95|15638.95|15760.85|15640.85|15760.85|15640.85|15758.95|15638.95|7
1644231450000|2022-02-07 10:57:30|15761.07|15641.07|15759.68|15639.68|15761.3|15641.3|15759.68|15639.68|10
1644231460000|2022-02-07 10:57:40|15759.45|15639.45|15757.89|15637.89|15759.45|15639.45|15757.8|15637.8|10
1644231470000|2022-02-07 10:57:50|15757.43|15637.43|15756.38|15636.38|15757.43|15637.43|15756.36|15636.36|9
1644231480000|2022-02-07 10:58:00|15756.32|15636.32|15756.83|15636.83|15756.83|15636.83|15755.92|15635.92|8
1644231490000|2022-02-07 10:58:10|15756.88|15636.88|15755.27|15635.27|15756.88|15636.88|15755.27|15635.27|9
1644231500000|2022-02-07 10:58:20|15755.1|15635.1|15755.82|15635.82|15756.08|15636.08|15755.01|15635.01|10
1644231510000|2022-02-07 10:58:30|15756.36|15636.36|15757.85|15637.85|15757.85|15637.85|15756.36|15636.36|10
1644231520000|2022-02-07 10:58:40|15757.74|15637.74|15758.63|15638.63|15758.63|15638.63|15757.69|15637.69|10
1644231530000|2022-02-07 10:58:50|15758.54|15638.54|15759.11|15639.11|15759.25|15639.25|15758.54|15638.54|9
1644231540000|2022-02-07 10:59:00|15759.15|15639.15|15758.97|15638.97|15759.15|15639.15|15757.98|15637.98|8
1644231550000|2022-02-07 10:59:10|15759.11|15639.11|15761.64|15641.64|15761.67|15641.67|15759.11|15639.11|10
1644231560000|2022-02-07 10:59:20|15762.18|15642.18|15762.61|15642.61|15762.83|15642.83|15762.18|15642.18|10
1644231570000|2022-02-07 10:59:30|15762.76|15642.76|15761.25|15641.25|15762.84|15642.84|15761.23|15641.23|7
1644231580000|2022-02-07 10:59:40|15760.87|15640.87|15760.5|15640.5|15761.7|15641.7|15760.5|15640.5|8
1644231590000|2022-02-07 10:59:50|15760.35|15640.35|15759.83|15639.83|15760.35|15640.35|15759.75|15639.75|9
1644231600000|2022-02-07 11:00:00|15759.4|15639.4|15758.36|15638.36|15759.4|15639.4|15758.25|15638.25|10
1644231610000|2022-02-07 11:00:10|15758.05|15638.05|15761.66|15641.66|15761.66|15641.66|15758.05|15638.05|10
1644231620000|2022-02-07 11:00:20|15762.11|15642.11|15765.96|15645.96|15765.96|15645.96|15762.11|15642.11|10
1644231630000|2022-02-07 11:00:30|15766.31|15646.31|15770.67|15650.67|15770.67|15650.67|15766.31|15646.31|10
1644231640000|2022-02-07 11:00:40|15771.21|15651.21|15772.22|15652.22|15772.26|15652.26|15771.21|15651.21|10
1644231650000|2022-02-07 11:00:50|15771.91|15651.91|15772.4|15652.4|15772.95|15652.95|15771.91|15651.91|9
1644231660000|2022-02-07 11:01:00|15772.11|15652.11|15773.24|15653.24|15773.24|15653.24|15772.11|15652.11|10
1644231670000|2022-02-07 11:01:10|15773.02|15653.02|15772.25|15652.25|15773.02|15653.02|15772.06|15652.06|8
1644231680000|2022-02-07 11:01:20|15772.2|15652.2|15772.1|15652.1|15772.2|15652.2|15771.93|15651.93|8
1644231690000|2022-02-07 11:01:30|15772.03|15652.03|15772.03|15652.03|15772.21|15652.21|15771.55|15651.55|10
1644231700000|2022-02-07 11:01:40|15772.27|15652.27|15773.3|15653.3|15774.14|15654.14|15772.27|15652.27|10
1644231710000|2022-02-07 11:01:50|15773.14|15653.14|15774.79|15654.79|15774.79|15654.79|15773.14|15653.14|10
1644231720000|2022-02-07 11:02:00|15775.01|15655.01|15774|15654|15775.28|15655.28|15773.87|15653.87|10
1644231730000|2022-02-07 11:02:10|15774.21|15654.21|15774.57|15654.57|15775.1|15655.1|15774.11|15654.11|9
1644231740000|2022-02-07 11:02:20|15774.58|15654.58|15773.62|15653.62|15774.8|15654.8|15773.62|15653.62|10
1644231750000|2022-02-07 11:02:30|15773.41|15653.41|15772.9|15652.9|15773.91|15653.91|15772.9|15652.9|9
1644231760000|2022-02-07 11:02:40|15772.88|15652.88|15771.95|15651.95|15772.88|15652.88|15771.95|15651.95|9
1644231770000|2022-02-07 11:02:50|15772.19|15652.19|15774.09|15654.09|15774.09|15654.09|15772.18|15652.18|10
1644231780000|2022-02-07 11:03:00|15774.62|15654.62|15775.31|15655.31|15775.31|15655.31|15774.48|15654.48|9
1644231790000|2022-02-07 11:03:10|15776.29|15656.29|15776.92|15656.92|15777.03|15657.03|15776.09|15656.09|10
1644231800000|2022-02-07 11:03:20|15778.34|15658.34|15780.65|15660.65|15780.65|15660.65|15778.3|15658.3|10
1644231810000|2022-02-07 11:03:30|15781.28|15661.28|15782.12|15662.12|15782.13|15662.13|15780.64|15660.64|10
1644231820000|2022-02-07 11:03:40|15782.19|15662.19|15782.59|15662.59|15782.76|15662.76|15782.15|15662.15|10
1644231830000|2022-02-07 11:03:50|15782.57|15662.57|15781.52|15661.52|15782.67|15662.67|15781.52|15661.52|9
1644231840000|2022-02-07 11:04:00|15781.25|15661.25|15781.36|15661.36|15781.7|15661.7|15781.22|15661.22|10
1644231850000|2022-02-07 11:04:10|15780.54|15660.54|15779.67|15659.67|15780.6|15660.6|15779.67|15659.67|10
1644231860000|2022-02-07 11:04:20|15778.83|15658.83|15778.04|15658.04|15778.83|15658.83|15777.73|15657.73|10
1644231870000|2022-02-07 11:04:30|15778.6|15658.6|15778.86|15658.86|15778.87|15658.87|15778.49|15658.49|9
1644231880000|2022-02-07 11:04:40|15779|15659|15779.72|15659.72|15779.83|15659.83|15778.87|15658.87|10
1644231890000|2022-02-07 11:04:50|15779.8|15659.8|15779.71|15659.71|15780.25|15660.25|15779.71|15659.71|9
1644231900000|2022-02-07 11:05:00|15779.94|15659.94|15778.14|15658.14|15779.95|15659.95|15778.08|15658.08|10
1644231910000|2022-02-07 11:05:10|15778.2|15658.2|15778.36|15658.36|15778.96|15658.96|15778.2|15658.2|10
1644231920000|2022-02-07 11:05:20|15778.38|15658.38|15780.66|15660.66|15780.98|15660.98|15778.38|15658.38|10
1644231930000|2022-02-07 11:05:30|15781.31|15661.31|15787.13|15667.13|15787.13|15667.13|15781.1|15661.1|10
1644231940000|2022-02-07 11:05:40|15787.36|15667.36|15789.36|15669.36|15789.4|15669.4|15787.36|15667.36|10
1644231950000|2022-02-07 11:05:50|15789.18|15669.18|15789.7|15669.7|15789.7|15669.7|15789.18|15669.18|8
1644231960000|2022-02-07 11:06:00|15789.55|15669.55|15792.11|15672.11|15792.36|15672.36|15789.55|15669.55|9
1644231970000|2022-02-07 11:06:10|15792.81|15672.81|15795.92|15675.92|15795.92|15675.92|15792.81|15672.81|10
1644231980000|2022-02-07 11:06:20|15795.97|15675.97|15795.04|15675.04|15795.97|15675.97|15794.79|15674.79|10
1644231990000|2022-02-07 11:06:30|15794.9|15674.9|15794.01|15674.01|15795.28|15675.28|15793.83|15673.83|8
1644232000000|2022-02-07 11:06:40|15793.55|15673.55|15792.14|15672.14|15793.55|15673.55|15792.13|15672.13|10
1644232010000|2022-02-07 11:06:50|15792.13|15672.13|15792.01|15672.01|15792.13|15672.13|15791.39|15671.39|7
1644232020000|2022-02-07 11:07:00|15791.71|15671.71|15792.93|15672.93|15793.22|15673.22|15791.71|15671.71|8
1644232030000|2022-02-07 11:07:10|15791.38|15671.38|15790.99|15670.99|15791.87|15671.87|15790.99|15670.99|9
1644232040000|2022-02-07 11:07:20|15790.68|15670.68|15790.36|15670.36|15790.79|15670.79|15790.29|15670.29|10
1644232050000|2022-02-07 11:07:30|15790.21|15670.21|15789.72|15669.72|15790.37|15670.37|15789.63|15669.63|9
1644232060000|2022-02-07 11:07:40|15789.77|15669.77|15789.22|15669.22|15789.77|15669.77|15789.11|15669.11|7
1644232070000|2022-02-07 11:07:50|15789.21|15669.21|15790.57|15670.57|15790.59|15670.59|15789.21|15669.21|8
1644232080000|2022-02-07 11:08:00|15790.93|15670.93|15790.53|15670.53|15790.93|15670.93|15790.3|15670.3|10
1644232090000|2022-02-07 11:08:10|15789.74|15669.74|15792.98|15672.98|15792.98|15672.98|15789.62|15669.62|10
1644232100000|2022-02-07 11:08:20|15793.39|15673.39|15794.55|15674.55|15794.89|15674.89|15793.39|15673.39|10
1644232110000|2022-02-07 11:08:30|15794.68|15674.68|15794.95|15674.95|15795.14|15675.14|15794.68|15674.68|6
1644232120000|2022-02-07 11:08:40|15794.89|15674.89|15796.25|15676.25|15796.25|15676.25|15794.89|15674.89|10
1644232130000|2022-02-07 11:08:50|15796.14|15676.14|15794.96|15674.96|15796.14|15676.14|15794.9|15674.9|9
1644232140000|2022-02-07 11:09:00|15795.29|15675.29|15796.07|15676.07|15796.07|15676.07|15795.16|15675.16|9
1644232150000|2022-02-07 11:09:10|15796.17|15676.17|15797.2|15677.2|15797.2|15677.2|15795.49|15675.49|10
1644232160000|2022-02-07 11:09:20|15797.48|15677.48|15797.21|15677.21|15797.48|15677.48|15796.74|15676.74|10
1644232170000|2022-02-07 11:09:30|15797.17|15677.17|15797.9|15677.9|15797.94|15677.94|15797.13|15677.13|7
1644232180000|2022-02-07 11:09:40|15797.79|15677.79|15798.15|15678.15|15798.15|15678.15|15797.22|15677.22|8
1644232190000|2022-02-07 11:09:50|15798.14|15678.14|15797.59|15677.59|15798.14|15678.14|15797.19|15677.19|8
1644232200000|2022-02-07 11:10:00|15797.5|15677.5|15797.45|15677.45|15798.48|15678.48|15797.39|15677.39|9
1644232210000|2022-02-07 11:10:10|15797.15|15677.15|15792.98|15672.98|15797.15|15677.15|15792.98|15672.98|10
1644232220000|2022-02-07 11:10:20|15792.67|15672.67|15792.82|15672.82|15793.83|15673.83|15792.65|15672.65|10
1644232230000|2022-02-07 11:10:30|15793.05|15673.05|15792.93|15672.93|15793.35|15673.35|15792.88|15672.88|9
1644232240000|2022-02-07 11:10:40|15792.31|15672.31|15792.69|15672.69|15792.69|15672.69|15792.19|15672.19|7
1644232250000|2022-02-07 11:10:50|15792.3|15672.3|15791.85|15671.85|15792.31|15672.31|15791.79|15671.79|10
1644232260000|2022-02-07 11:11:00|15791.59|15671.59|15793.64|15673.64|15793.64|15673.64|15791.5|15671.5|8
1644232270000|2022-02-07 11:11:10|15793.65|15673.65|15795.53|15675.53|15795.53|15675.53|15793.65|15673.65|10
1644232280000|2022-02-07 11:11:20|15795.37|15675.37|15796.84|15676.84|15796.84|15676.84|15795.27|15675.27|9
1644232290000|2022-02-07 11:11:30|15797.13|15677.13|15797.66|15677.66|15797.75|15677.75|15797.13|15677.13|9
1644232300000|2022-02-07 11:11:40|15797.81|15677.81|15798|15678|15798.17|15678.17|15797.63|15677.63|9
1644232310000|2022-02-07 11:11:50|15798.09|15678.09|15798.62|15678.62|15799.01|15679.01|15798.09|15678.09|10
1644232320000|2022-02-07 11:12:00|15798.58|15678.58|15799.82|15679.82|15799.82|15679.82|15798.58|15678.58|10
1644232330000|2022-02-07 11:12:10|15800.52|15680.52|15801.74|15681.74|15802.13|15682.13|15800.28|15680.28|9
1644232340000|2022-02-07 11:12:20|15801.73|15681.73|15802.41|15682.41|15802.41|15682.41|15801.73|15681.73|9
1644232350000|2022-02-07 11:12:30|15802.53|15682.53|15804.08|15684.08|15804.08|15684.08|15802.43|15682.43|10
1644232360000|2022-02-07 11:12:40|15804.09|15684.09|15805.26|15685.26|15805.3|15685.3|15804.09|15684.09|10
1644232370000|2022-02-07 11:12:50|15804.51|15684.51|15803.59|15683.59|15804.51|15684.51|15803.4|15683.4|8
1644232380000|2022-02-07 11:13:00|15803.98|15683.98|15806.5|15686.5|15806.5|15686.5|15803.98|15683.98|8
1644232390000|2022-02-07 11:13:10|15806.47|15686.47|15807.55|15687.55|15807.55|15687.55|15806.47|15686.47|10
1644232400000|2022-02-07 11:13:20|15808.28|15688.28|15808.14|15688.14|15808.68|15688.68|15808.14|15688.14|9
1644232410000|2022-02-07 11:13:30|15808.2|15688.2|15808.01|15688.01|15808.2|15688.2|15807.55|15687.55|9
1644232420000|2022-02-07 11:13:40|15808.15|15688.15|15806.89|15686.89|15808.16|15688.16|15806.89|15686.89|10
1644232430000|2022-02-07 11:13:50|15806.91|15686.91|15811.75|15691.75|15812.28|15692.28|15806.91|15686.91|10
1644232440000|2022-02-07 11:14:00|15811.76|15691.76|15814.31|15694.31|15814.49|15694.49|15811.76|15691.76|10
1644232450000|2022-02-07 11:14:10|15814.43|15694.43|15811.42|15691.42|15814.84|15694.84|15811.42|15691.42|9
1644232460000|2022-02-07 11:14:20|15811.1|15691.1|15808.91|15688.91|15811.1|15691.1|15808.91|15688.91|8
1644232470000|2022-02-07 11:14:30|15808.88|15688.88|15808.17|15688.17|15809.23|15689.23|15808.17|15688.17|9
1644232480000|2022-02-07 11:14:40|15808.22|15688.22|15808.05|15688.05|15808.79|15688.79|15807.74|15687.74|10
1644232490000|2022-02-07 11:14:50|15808.04|15688.04|15807.89|15687.89|15808.1|15688.1|15807.73|15687.73|8
1644232500000|2022-02-07 11:15:00|15808.09|15688.09|15809.8|15689.8|15809.8|15689.8|15808.09|15688.09|10
1644232510000|2022-02-07 11:15:10|15809.76|15689.76|15810|15690|15810.52|15690.52|15809.76|15689.76|10
1644232520000|2022-02-07 11:15:20|15810.32|15690.32|15811.83|15691.83|15811.87|15691.87|15809.87|15689.87|10
1644232530000|2022-02-07 11:15:30|15811.81|15691.81|15812.61|15692.61|15812.61|15692.61|15811.81|15691.81|10
1644232540000|2022-02-07 11:15:40|15813.66|15693.66|15817.45|15697.45|15817.45|15697.45|15813.66|15693.66|10
1644232550000|2022-02-07 11:15:50|15817.66|15697.66|15820.14|15700.14|15820.9|15700.9|15817.59|15697.59|10
1644232560000|2022-02-07 11:16:00|15820.47|15700.47|15821.55|15701.55|15821.83|15701.83|15820.47|15700.47|10
1644232570000|2022-02-07 11:16:10|15821.35|15701.35|15816.56|15696.56|15821.44|15701.44|15816.56|15696.56|10
1644232580000|2022-02-07 11:16:20|15815.91|15695.91|15816.7|15696.7|15816.7|15696.7|15815.37|15695.37|10
1644232590000|2022-02-07 11:16:30|15817.93|15697.93|15818.86|15698.86|15818.86|15698.86|15817.71|15697.71|10
1644232600000|2022-02-07 11:16:40|15819|15699|15819.12|15699.12|15819.19|15699.19|15818.65|15698.65|10
1644232610000|2022-02-07 11:16:50|15819.2|15699.2|15819.33|15699.33|15819.33|15699.33|15819.06|15699.06|10
1644232620000|2022-02-07 11:17:00|15819.46|15699.46|15819.6|15699.6|15819.78|15699.78|15819.23|15699.23|10
1644232630000|2022-02-07 11:17:10|15819.53|15699.53|15818.29|15698.29|15819.92|15699.92|15818.29|15698.29|10
1644232640000|2022-02-07 11:17:20|15818.26|15698.26|15817.17|15697.17|15818.26|15698.26|15816.58|15696.58|10
1644232650000|2022-02-07 11:17:30|15817.03|15697.03|15816.69|15696.69|15817.03|15697.03|15816.42|15696.42|7
1644232660000|2022-02-07 11:17:40|15816.85|15696.85|15817.81|15697.81|15817.81|15697.81|15816.19|15696.19|10
1644232670000|2022-02-07 11:17:50|15817.91|15697.91|15818.11|15698.11|15818.77|15698.77|15817.79|15697.79|10
1644232680000|2022-02-07 11:18:00|15818.09|15698.09|15815.41|15695.41|15818.09|15698.09|15815.41|15695.41|10
1644232690000|2022-02-07 11:18:10|15815.56|15695.56|15816.24|15696.24|15816.24|15696.24|15815.2|15695.2|9
1644232700000|2022-02-07 11:18:20|15816.03|15696.03|15815|15695|15816.1|15696.1|15814.68|15694.68|9
1644232710000|2022-02-07 11:18:30|15814.99|15694.99|15815.23|15695.23|15815.41|15695.41|15814.95|15694.95|9
1644232720000|2022-02-07 11:18:40|15815.42|15695.42|15814.98|15694.98|15815.52|15695.52|15814.98|15694.98|10
1644232730000|2022-02-07 11:18:50|15815|15695|15816.08|15696.08|15816.08|15696.08|15814.87|15694.87|10
1644232740000|2022-02-07 11:19:00|15816.01|15696.01|15816.32|15696.32|15816.78|15696.78|15815.75|15695.75|8
1644232750000|2022-02-07 11:19:10|15816.33|15696.33|15815.7|15695.7|15816.33|15696.33|15815.56|15695.56|9
1644232760000|2022-02-07 11:19:20|15815.76|15695.76|15816.04|15696.04|15816.26|15696.26|15815.57|15695.57|8
1644232770000|2022-02-07 11:19:30|15816.05|15696.05|15817.4|15697.4|15817.4|15697.4|15816.05|15696.05|9
1644232780000|2022-02-07 11:19:40|15817.51|15697.51|15817.38|15697.38|15817.7|15697.7|15817.34|15697.34|9
1644232790000|2022-02-07 11:19:50|15817.29|15697.29|15814.58|15694.58|15817.35|15697.35|15814.58|15694.58|10
1644232800000|2022-02-07 11:20:00|15814.68|15694.68|15811.5|15691.5|15814.68|15694.68|15811.5|15691.5|10
1644232810000|2022-02-07 11:20:10|15811.34|15691.34|15808.55|15688.55|15811.34|15691.34|15808.55|15688.55|8
1644232820000|2022-02-07 11:20:20|15808.42|15688.42|15807.69|15687.69|15808.42|15688.42|15807.45|15687.45|10
1644232830000|2022-02-07 11:20:30|15807.68|15687.68|15806.16|15686.16|15807.68|15687.68|15806.16|15686.16|8
1644232840000|2022-02-07 11:20:40|15806.46|15686.46|15804.17|15684.17|15806.51|15686.51|15804.17|15684.17|9
1644232850000|2022-02-07 11:20:50|15803.87|15683.87|15795.2|15675.2|15803.87|15683.87|15795.2|15675.2|10
1644232860000|2022-02-07 11:21:00|15794.98|15674.98|15788.93|15668.93|15794.98|15674.98|15788.57|15668.57|10
1644232870000|2022-02-07 11:21:10|15787.28|15667.28|15788.98|15668.98|15789.24|15669.24|15786.77|15666.77|10
1644232880000|2022-02-07 11:21:20|15789.12|15669.12|15792.39|15672.39|15792.39|15672.39|15788.53|15668.53|10
1644232890000|2022-02-07 11:21:30|15792.28|15672.28|15791.43|15671.43|15792.28|15672.28|15791.43|15671.43|10
1644232900000|2022-02-07 11:21:40|15790.31|15670.31|15787.43|15667.43|15790.31|15670.31|15787.43|15667.43|10
1644232910000|2022-02-07 11:21:50|15787.72|15667.72|15791.25|15671.25|15791.25|15671.25|15787.72|15667.72|10
1644232920000|2022-02-07 11:22:00|15791.18|15671.18|15792.67|15672.67|15792.71|15672.71|15791.18|15671.18|9
1644232930000|2022-02-07 11:22:10|15792.49|15672.49|15794.42|15674.42|15794.42|15674.42|15792.48|15672.48|10
1644232940000|2022-02-07 11:22:20|15794.9|15674.9|15797.96|15677.96|15797.96|15677.96|15794.9|15674.9|10
1644232950000|2022-02-07 11:22:30|15797.97|15677.97|15799.82|15679.82|15799.93|15679.93|15797.97|15677.97|9
1644232960000|2022-02-07 11:22:40|15800.35|15680.35|15801.21|15681.21|15801.27|15681.27|15800.27|15680.27|10
1644232970000|2022-02-07 11:22:50|15800.69|15680.69|15800.56|15680.56|15800.84|15680.84|15800.06|15680.06|10
1644232980000|2022-02-07 11:23:00|15800.93|15680.93|15801.75|15681.75|15801.84|15681.84|15800.62|15680.62|10
1644232990000|2022-02-07 11:23:10|15801.49|15681.49|15800.2|15680.2|15802.22|15682.22|15800.2|15680.2|10
1644233000000|2022-02-07 11:23:20|15799.97|15679.97|15798.42|15678.42|15799.97|15679.97|15798.42|15678.42|10
1644233010000|2022-02-07 11:23:30|15798.06|15678.06|15798.92|15678.92|15799.1|15679.1|15797.55|15677.55|10
1644233020000|2022-02-07 11:23:40|15798.97|15678.97|15798.59|15678.59|15799.37|15679.37|15798.59|15678.59|10
1644233030000|2022-02-07 11:23:50|15798.45|15678.45|15799.16|15679.16|15799.16|15679.16|15798.45|15678.45|6
1644233040000|2022-02-07 11:24:00|15799.22|15679.22|15799.42|15679.42|15799.46|15679.46|15799.01|15679.01|10
1644233050000|2022-02-07 11:24:10|15799.23|15679.23|15800.09|15680.09|15800.09|15680.09|15798.77|15678.77|10
1644233060000|2022-02-07 11:24:20|15800.68|15680.68|15800.73|15680.73|15801.18|15681.18|15800.6|15680.6|9
1644233070000|2022-02-07 11:24:30|15800.66|15680.66|15800.69|15680.69|15800.86|15680.86|15800.58|15680.58|9
1644233080000|2022-02-07 11:24:40|15801.01|15681.01|15800.72|15680.72|15801.01|15681.01|15800.72|15680.72|8
1644233090000|2022-02-07 11:24:50|15800.85|15680.85|15801.48|15681.48|15801.75|15681.75|15800.85|15680.85|9
1644233100000|2022-02-07 11:25:00|15801.4|15681.4|15800.55|15680.55|15801.4|15681.4|15800.13|15680.13|10
1644233110000|2022-02-07 11:25:10|15800.62|15680.62|15802.59|15682.59|15802.59|15682.59|15800.62|15680.62|9
1644233120000|2022-02-07 11:25:20|15802.72|15682.72|15803.95|15683.95|15804.28|15684.28|15802.72|15682.72|10
1644233130000|2022-02-07 11:25:30|15803.74|15683.74|15804.24|15684.24|15804.6|15684.6|15803.56|15683.56|10
1644233140000|2022-02-07 11:25:40|15804.57|15684.57|15805.15|15685.15|15805.49|15685.49|15804.43|15684.43|10
1644233150000|2022-02-07 11:25:50|15805.12|15685.12|15805.34|15685.34|15805.53|15685.53|15805.12|15685.12|7
1644233160000|2022-02-07 11:26:00|15805.29|15685.29|15802.63|15682.63|15805.32|15685.32|15802.63|15682.63|9
1644233170000|2022-02-07 11:26:10|15802.41|15682.41|15802.9|15682.9|15802.9|15682.9|15801.27|15681.27|10
1644233180000|2022-02-07 11:26:20|15802.85|15682.85|15802.55|15682.55|15802.85|15682.85|15802.33|15682.33|8
1644233190000|2022-02-07 11:26:30|15802.38|15682.38|15802.8|15682.8|15803.13|15683.13|15802.38|15682.38|9
1644233200000|2022-02-07 11:26:40|15802.91|15682.91|15804.03|15684.03|15804.03|15684.03|15802.9|15682.9|10
1644233210000|2022-02-07 11:26:50|15804.22|15684.22|15805.55|15685.55|15805.71|15685.71|15804.22|15684.22|10
1644233220000|2022-02-07 11:27:00|15805.66|15685.66|15805.65|15685.65|15805.77|15685.77|15805.47|15685.47|10
1644233230000|2022-02-07 11:27:10|15806.08|15686.08|15807.85|15687.85|15807.91|15687.91|15806.08|15686.08|10
1644233240000|2022-02-07 11:27:20|15807.38|15687.38|15805.89|15685.89|15807.38|15687.38|15805.89|15685.89|10
1644233250000|2022-02-07 11:27:30|15805.54|15685.54|15805.9|15685.9|15806.18|15686.18|15805.54|15685.54|10
1644233260000|2022-02-07 11:27:40|15806.26|15686.26|15806.01|15686.01|15806.26|15686.26|15805.78|15685.78|10
1644233270000|2022-02-07 11:27:50|15805.86|15685.86|15806.14|15686.14|15806.29|15686.29|15805.86|15685.86|9
1644233280000|2022-02-07 11:28:00|15806.07|15686.07|15806.26|15686.26|15806.5|15686.5|15806.07|15686.07|9
1644233290000|2022-02-07 11:28:10|15806.51|15686.51|15806.09|15686.09|15806.51|15686.51|15805.57|15685.57|10
1644233300000|2022-02-07 11:28:20|15805.95|15685.95|15805.7|15685.7|15806.1|15686.1|15805.7|15685.7|9
1644233310000|2022-02-07 11:28:30|15805.63|15685.63|15805.34|15685.34|15806.14|15686.14|15805.33|15685.33|10
1644233320000|2022-02-07 11:28:40|15805.26|15685.26|15804.61|15684.61|15805.26|15685.26|15804.53|15684.53|10
1644233330000|2022-02-07 11:28:50|15804.77|15684.77|15801.41|15681.41|15804.86|15684.86|15801.41|15681.41|10
1644233340000|2022-02-07 11:29:00|15800.9|15680.9|15801.18|15681.18|15802.03|15682.03|15800.9|15680.9|10
1644233350000|2022-02-07 11:29:10|15800.83|15680.83|15800.34|15680.34|15800.83|15680.83|15800.11|15680.11|10
1644233360000|2022-02-07 11:29:20|15800.54|15680.54|15800.27|15680.27|15800.54|15680.54|15800.07|15680.07|10
1644233370000|2022-02-07 11:29:30|15800.15|15680.15|15799.67|15679.67|15800.5|15680.5|15799.38|15679.38|10
1644233380000|2022-02-07 11:29:40|15799.26|15679.26|15801.71|15681.71|15801.71|15681.71|15799.26|15679.26|10
1644233390000|2022-02-07 11:29:50|15802.1|15682.1|15801.83|15681.83|15802.1|15682.1|15801|15681|10
1644233400000|2022-02-07 11:30:00|15801.86|15681.86|15801.69|15681.69|15802.04|15682.04|15801.05|15681.05|10
1644233410000|2022-02-07 11:30:10|15801.85|15681.85|15802.77|15682.77|15802.82|15682.82|15801.85|15681.85|10
1644233420000|2022-02-07 11:30:20|15802.83|15682.83|15803.67|15683.67|15803.67|15683.67|15802.33|15682.33|10
1644233430000|2022-02-07 11:30:30|15803.86|15683.86|15807.75|15687.75|15807.75|15687.75|15803.86|15683.86|9
1644233440000|2022-02-07 11:30:40|15808.15|15688.15|15811.59|15691.59|15811.59|15691.59|15808.15|15688.15|10
1644233450000|2022-02-07 11:30:50|15812.25|15692.25|15807.82|15687.82|15812.51|15692.51|15807.82|15687.82|9
1644233460000|2022-02-07 11:31:00|15807.79|15687.79|15806.08|15686.08|15807.79|15687.79|15806.01|15686.01|9
1644233470000|2022-02-07 11:31:10|15806.34|15686.34|15806.67|15686.67|15806.85|15686.85|15806.23|15686.23|9
1644233480000|2022-02-07 11:31:20|15806.55|15686.55|15807.22|15687.22|15807.3|15687.3|15806.55|15686.55|9
1644233490000|2022-02-07 11:31:30|15807.27|15687.27|15805.1|15685.1|15807.27|15687.27|15805.1|15685.1|10
1644233500000|2022-02-07 11:31:40|15804.99|15684.99|15803.79|15683.79|15804.99|15684.99|15803.7|15683.7|9
1644233510000|2022-02-07 11:31:50|15803.88|15683.88|15803.11|15683.11|15803.97|15683.97|15803|15683|10
1644233520000|2022-02-07 11:32:00|15803.36|15683.36|15801.82|15681.82|15803.36|15683.36|15801.8|15681.8|10
1644233530000|2022-02-07 11:32:10|15801.02|15681.02|15798.86|15678.86|15801.02|15681.02|15798.86|15678.86|10
1644233540000|2022-02-07 11:32:20|15799.28|15679.28|15800.17|15680.17|15800.17|15680.17|15799.28|15679.28|10
1644233550000|2022-02-07 11:32:30|15800.33|15680.33|15800.8|15680.8|15801.46|15681.46|15800.33|15680.33|8
1644233560000|2022-02-07 11:32:40|15800.56|15680.56|15800.73|15680.73|15800.73|15680.73|15800.14|15680.14|9
1644233570000|2022-02-07 11:32:50|15800.6|15680.6|15799.36|15679.36|15800.8|15680.8|15799.35|15679.35|10
1644233580000|2022-02-07 11:33:00|15799.27|15679.27|15799.45|15679.45|15800.14|15680.14|15799.21|15679.21|9
1644233590000|2022-02-07 11:33:10|15799.54|15679.54|15799.13|15679.13|15800.13|15680.13|15799.13|15679.13|9
1644233600000|2022-02-07 11:33:20|15799.25|15679.25|15799.6|15679.6|15800.13|15680.13|15799.11|15679.11|10
1644233610000|2022-02-07 11:33:30|15800.06|15680.06|15800.49|15680.49|15800.52|15680.52|15799.95|15679.95|9
1644233620000|2022-02-07 11:33:40|15800.55|15680.55|15800.94|15680.94|15801.4|15681.4|15800.33|15680.33|10
1644233630000|2022-02-07 11:33:50|15800.82|15680.82|15801.13|15681.13|15801.13|15681.13|15800.79|15680.79|9
1644233640000|2022-02-07 11:34:00|15801.12|15681.12|15796.66|15676.66|15801.12|15681.12|15796.66|15676.66|10
1644233650000|2022-02-07 11:34:10|15795.68|15675.68|15792.85|15672.85|15795.68|15675.68|15792.79|15672.79|10
1644233660000|2022-02-07 11:34:20|15792.78|15672.78|15791.89|15671.89|15793.46|15673.46|15791.89|15671.89|10
1644233670000|2022-02-07 11:34:30|15792.29|15672.29|15790.86|15670.86|15792.29|15672.29|15790.38|15670.38|9
1644233680000|2022-02-07 11:34:40|15790.57|15670.57|15788.41|15668.41|15790.57|15670.57|15788.41|15668.41|10
1644233690000|2022-02-07 11:34:50|15788.03|15668.03|15788.35|15668.35|15788.41|15668.41|15786.79|15666.79|10
1644233700000|2022-02-07 11:35:00|15788.52|15668.52|15790.43|15670.43|15791.84|15671.84|15788.52|15668.52|10
1644233710000|2022-02-07 11:35:10|15789.98|15669.98|15787.35|15667.35|15790.54|15670.54|15787.35|15667.35|10
1644233720000|2022-02-07 11:35:20|15787.06|15667.06|15785.14|15665.14|15787.06|15667.06|15785.14|15665.14|10
1644233730000|2022-02-07 11:35:30|15785.26|15665.26|15784.67|15664.67|15785.43|15665.43|15784.67|15664.67|10
1644233740000|2022-02-07 11:35:40|15784.57|15664.57|15783.08|15663.08|15784.6|15664.6|15782.76|15662.76|10
1644233750000|2022-02-07 11:35:50|15782.96|15662.96|15783.03|15663.03|15783.5|15663.5|15782.56|15662.56|10
1644233760000|2022-02-07 11:36:00|15783.85|15663.85|15783.44|15663.44|15784.53|15664.53|15783.44|15663.44|10
1644233770000|2022-02-07 11:36:10|15783.57|15663.57|15782.8|15662.8|15783.61|15663.61|15782.7|15662.7|10
1644233780000|2022-02-07 11:36:20|15782.81|15662.81|15787.42|15667.42|15787.42|15667.42|15782.81|15662.81|10
1644233790000|2022-02-07 11:36:30|15787.75|15667.75|15790.16|15670.16|15790.45|15670.45|15787.75|15667.75|10
1644233800000|2022-02-07 11:36:40|15790.42|15670.42|15790.5|15670.5|15791.35|15671.35|15790.42|15670.42|10
1644233810000|2022-02-07 11:36:50|15790.17|15670.17|15791.07|15671.07|15791.35|15671.35|15790.17|15670.17|10
1644233820000|2022-02-07 11:37:00|15791.1|15671.1|15793.13|15673.13|15794.1|15674.1|15791.1|15671.1|9
1644233830000|2022-02-07 11:37:10|15793.09|15673.09|15793.22|15673.22|15793.27|15673.27|15792.41|15672.41|10
1644233840000|2022-02-07 11:37:20|15793.05|15673.05|15791.63|15671.63|15793.05|15673.05|15791.05|15671.05|10
1644233850000|2022-02-07 11:37:30|15791.67|15671.67|15791.79|15671.79|15792.17|15672.17|15791.67|15671.67|7
1644233860000|2022-02-07 11:37:40|15791.52|15671.52|15792.73|15672.73|15792.73|15672.73|15791.52|15671.52|10
1644233870000|2022-02-07 11:37:50|15792.85|15672.85|15793.78|15673.78|15793.78|15673.78|15792.85|15672.85|9
1644233880000|2022-02-07 11:38:00|15793.61|15673.61|15794.72|15674.72|15794.72|15674.72|15793.61|15673.61|8
1644233890000|2022-02-07 11:38:10|15794.79|15674.79|15795.66|15675.66|15795.66|15675.66|15794.79|15674.79|9
1644233900000|2022-02-07 11:38:20|15795.62|15675.62|15794.19|15674.19|15795.62|15675.62|15793.66|15673.66|10
1644233910000|2022-02-07 11:38:30|15793.93|15673.93|15793|15673|15793.93|15673.93|15793|15673|9
1644233920000|2022-02-07 11:38:40|15793.61|15673.61|15792.5|15672.5|15793.78|15673.78|15792.27|15672.27|9
1644233930000|2022-02-07 11:38:50|15792.13|15672.13|15792.1|15672.1|15792.42|15672.42|15792.1|15672.1|9
1644233940000|2022-02-07 11:39:00|15792.19|15672.19|15793.59|15673.59|15793.68|15673.68|15792.19|15672.19|10
1644233950000|2022-02-07 11:39:10|15793.55|15673.55|15793.04|15673.04|15793.55|15673.55|15792.98|15672.98|9
1644233960000|2022-02-07 11:39:20|15793.06|15673.06|15793.12|15673.12|15793.42|15673.42|15793.06|15673.06|9
1644233970000|2022-02-07 11:39:30|15792.98|15672.98|15792.74|15672.74|15793.09|15673.09|15792.74|15672.74|10
1644233980000|2022-02-07 11:39:40|15792.78|15672.78|15792.96|15672.96|15793.42|15673.42|15792.78|15672.78|10
1644233990000|2022-02-07 11:39:50|15793.01|15673.01|15792.15|15672.15|15793.53|15673.53|15792.15|15672.15|9
1644234000000|2022-02-07 11:40:00|15792.33|15672.33|15793.52|15673.52|15793.81|15673.81|15792.33|15672.33|10
1644234010000|2022-02-07 11:40:10|15794.27|15674.27|15793.36|15673.36|15794.27|15674.27|15793.36|15673.36|10
1644234020000|2022-02-07 11:40:20|15793.22|15673.22|15791.57|15671.57|15793.22|15673.22|15791.57|15671.57|10
1644234030000|2022-02-07 11:40:30|15791.74|15671.74|15791.01|15671.01|15792.12|15672.12|15791.01|15671.01|10
1644234040000|2022-02-07 11:40:40|15790.06|15670.06|15790.39|15670.39|15790.69|15670.69|15789.88|15669.88|10
1644234050000|2022-02-07 11:40:50|15789.45|15669.45|15785.2|15665.2|15789.45|15669.45|15785.2|15665.2|10
1644234060000|2022-02-07 11:41:00|15785.57|15665.57|15784.32|15664.32|15785.57|15665.57|15784.23|15664.23|10
1644234070000|2022-02-07 11:41:10|15784.46|15664.46|15784.77|15664.77|15785.03|15665.03|15784.21|15664.21|8
1644234080000|2022-02-07 11:41:20|15784.75|15664.75|15786.42|15666.42|15786.46|15666.46|15784.24|15664.24|10
1644234090000|2022-02-07 11:41:30|15786.76|15666.76|15785.27|15665.27|15786.76|15666.76|15785.16|15665.16|10
1644234100000|2022-02-07 11:41:40|15785.38|15665.38|15786.58|15666.58|15786.58|15666.58|15785.2|15665.2|9
1644234110000|2022-02-07 11:41:50|15786.47|15666.47|15785.96|15665.96|15786.57|15666.57|15785.96|15665.96|10
1644234120000|2022-02-07 11:42:00|15785.7|15665.7|15787.22|15667.22|15787.22|15667.22|15785.7|15665.7|9
1644234130000|2022-02-07 11:42:10|15787.97|15667.97|15791.22|15671.22|15791.22|15671.22|15787.97|15667.97|10
1644234140000|2022-02-07 11:42:20|15791.5|15671.5|15793.53|15673.53|15793.53|15673.53|15791.5|15671.5|9
1644234150000|2022-02-07 11:42:30|15793.58|15673.58|15795.35|15675.35|15795.35|15675.35|15793.58|15673.58|9
1644234160000|2022-02-07 11:42:40|15795.28|15675.28|15796.41|15676.41|15796.41|15676.41|15795.26|15675.26|10
1644234170000|2022-02-07 11:42:50|15796.5|15676.5|15796.81|15676.81|15797.07|15677.07|15796.5|15676.5|9
1644234180000|2022-02-07 11:43:00|15796.82|15676.82|15797.27|15677.27|15797.33|15677.33|15796.66|15676.66|10
1644234190000|2022-02-07 11:43:10|15797.06|15677.06|15799.08|15679.08|15799.08|15679.08|15797.06|15677.06|10
1644234200000|2022-02-07 11:43:20|15799.04|15679.04|15798.8|15678.8|15799.71|15679.71|15798.76|15678.76|10
1644234210000|2022-02-07 11:43:30|15799.14|15679.14|15800.76|15680.76|15800.76|15680.76|15799.14|15679.14|10
1644234220000|2022-02-07 11:43:40|15800.78|15680.78|15803.5|15683.5|15803.5|15683.5|15800.78|15680.78|10
1644234230000|2022-02-07 11:43:50|15803.66|15683.66|15804.84|15684.84|15804.84|15684.84|15803.66|15683.66|10
1644234240000|2022-02-07 11:44:00|15805.17|15685.17|15807.39|15687.39|15807.39|15687.39|15805.17|15685.17|10
1644234250000|2022-02-07 11:44:10|15807.46|15687.46|15808.62|15688.62|15808.62|15688.62|15807.46|15687.46|10
1644234260000|2022-02-07 11:44:20|15808.99|15688.99|15810.16|15690.16|15810.16|15690.16|15808.99|15688.99|10
1644234270000|2022-02-07 11:44:30|15810.46|15690.46|15809.34|15689.34|15810.67|15690.67|15809.26|15689.26|10
1644234280000|2022-02-07 11:44:40|15808.35|15688.35|15805.09|15685.09|15808.38|15688.38|15805.09|15685.09|10
1644234290000|2022-02-07 11:44:50|15804.31|15684.31|15802.74|15682.74|15804.31|15684.31|15802.44|15682.44|10
1644234300000|2022-02-07 11:45:00|15802.17|15682.17|15802.8|15682.8|15803.58|15683.58|15802.17|15682.17|10
1644234310000|2022-02-07 11:45:10|15801.96|15681.96|15798.57|15678.57|15801.96|15681.96|15798.57|15678.57|10
1644234320000|2022-02-07 11:45:20|15798.35|15678.35|15794.75|15674.75|15798.35|15678.35|15794.75|15674.75|10
1644234330000|2022-02-07 11:45:30|15793.65|15673.65|15789.55|15669.55|15793.65|15673.65|15789.55|15669.55|10
1644234340000|2022-02-07 11:45:40|15789.61|15669.61|15788.31|15668.31|15789.69|15669.69|15788.26|15668.26|10
1644234350000|2022-02-07 11:45:50|15788.37|15668.37|15788.6|15668.6|15788.69|15668.69|15788.26|15668.26|10
1644234360000|2022-02-07 11:46:00|15788.44|15668.44|15788.2|15668.2|15788.58|15668.58|15787.93|15667.93|10
1644234370000|2022-02-07 11:46:10|15788.02|15668.02|15786.22|15666.22|15788.16|15668.16|15786.22|15666.22|10
1644234380000|2022-02-07 11:46:20|15786.1|15666.1|15787.19|15667.19|15787.94|15667.94|15786.1|15666.1|10
1644234390000|2022-02-07 11:46:30|15785.23|15665.23|15776.32|15656.32|15785.23|15665.23|15776.32|15656.32|10
1644234400000|2022-02-07 11:46:40|15776.28|15656.28|15773.61|15653.61|15776.28|15656.28|15773.61|15653.61|10
1644234410000|2022-02-07 11:46:50|15773.47|15653.47|15770.68|15650.68|15773.47|15653.47|15770.68|15650.68|10
1644234420000|2022-02-07 11:47:00|15770.42|15650.42|15766.27|15646.27|15770.42|15650.42|15765.68|15645.68|10
1644234430000|2022-02-07 11:47:10|15766.04|15646.04|15764.22|15644.22|15766.43|15646.43|15764.22|15644.22|9
1644234440000|2022-02-07 11:47:20|15764.25|15644.25|15763.82|15643.82|15764.29|15644.29|15763.82|15643.82|9
1644234450000|2022-02-07 11:47:30|15763.48|15643.48|15760.91|15640.91|15763.48|15643.48|15760.91|15640.91|10
1644234460000|2022-02-07 11:47:40|15761.3|15641.3|15775.9|15655.9|15775.9|15655.9|15761.3|15641.3|10
1644234470000|2022-02-07 11:47:50|15776.17|15656.17|15772.45|15652.45|15776.17|15656.17|15772.45|15652.45|10
1644234480000|2022-02-07 11:48:00|15772.1|15652.1|15770.68|15650.68|15772.1|15652.1|15770.36|15650.36|10
1644234490000|2022-02-07 11:48:10|15771|15651|15770.91|15650.91|15771|15651|15770.09|15650.09|10
1644234500000|2022-02-07 11:48:20|15770.53|15650.53|15769.51|15649.51|15770.53|15650.53|15769.27|15649.27|10
1644234510000|2022-02-07 11:48:30|15769.56|15649.56|15769.06|15649.06|15769.57|15649.57|15769.06|15649.06|10
1644234520000|2022-02-07 11:48:40|15769.02|15649.02|15770.22|15650.22|15770.22|15650.22|15769.02|15649.02|10
1644234530000|2022-02-07 11:48:50|15770.29|15650.29|15773.76|15653.76|15773.76|15653.76|15770.29|15650.29|10
1644234540000|2022-02-07 11:49:00|15774.53|15654.53|15777.22|15657.22|15777.22|15657.22|15774.53|15654.53|10
1644234550000|2022-02-07 11:49:10|15777.09|15657.09|15775.88|15655.88|15777.43|15657.43|15775.88|15655.88|9
1644234560000|2022-02-07 11:49:20|15775.9|15655.9|15775.59|15655.59|15775.9|15655.9|15774.79|15654.79|10
1644234570000|2022-02-07 11:49:30|15775.55|15655.55|15775.47|15655.47|15775.74|15655.74|15775.15|15655.15|10
1644234580000|2022-02-07 11:49:40|15775.62|15655.62|15776.25|15656.25|15776.25|15656.25|15775.55|15655.55|9
1644234590000|2022-02-07 11:49:50|15776.42|15656.42|15772.98|15652.98|15776.42|15656.42|15772.98|15652.98|10
1644234600000|2022-02-07 11:50:00|15773.38|15653.38|15773.18|15653.18|15773.38|15653.38|15772.86|15652.86|10
1644234610000|2022-02-07 11:50:10|15773.28|15653.28|15773.04|15653.04|15773.55|15653.55|15772.79|15652.79|9
1644234620000|2022-02-07 11:50:20|15772.79|15652.79|15772.61|15652.61|15772.89|15652.89|15772.31|15652.31|10
1644234630000|2022-02-07 11:50:30|15772.33|15652.33|15770.63|15650.63|15772.37|15652.37|15770.63|15650.63|10
1644234640000|2022-02-07 11:50:40|15770.62|15650.62|15771.31|15651.31|15771.52|15651.52|15770.48|15650.48|8
1644234650000|2022-02-07 11:50:50|15771.6|15651.6|15773.21|15653.21|15773.21|15653.21|15771.59|15651.59|10
1644234660000|2022-02-07 11:51:00|15773.48|15653.48|15775.09|15655.09|15775.09|15655.09|15773.4|15653.4|9
1644234670000|2022-02-07 11:51:10|15775.21|15655.21|15775.61|15655.61|15775.75|15655.75|15775.21|15655.21|9
1644234680000|2022-02-07 11:51:20|15775.66|15655.66|15778.46|15658.46|15778.46|15658.46|15775.66|15655.66|10
1644234690000|2022-02-07 11:51:30|15780.82|15660.82|15781.26|15661.26|15781.59|15661.59|15780.82|15660.82|10
1644234700000|2022-02-07 11:51:40|15781.06|15661.06|15783.64|15663.64|15783.64|15663.64|15780.91|15660.91|10
1644234710000|2022-02-07 11:51:50|15783.91|15663.91|15780.42|15660.42|15784.19|15664.19|15780.42|15660.42|10
1644234720000|2022-02-07 11:52:00|15780.28|15660.28|15778.47|15658.47|15780.28|15660.28|15778.29|15658.29|10
1644234730000|2022-02-07 11:52:10|15778.58|15658.58|15774.8|15654.8|15778.58|15658.58|15774.8|15654.8|10
1644234740000|2022-02-07 11:52:20|15774.61|15654.61|15772.31|15652.31|15774.67|15654.67|15772.31|15652.31|10
1644234750000|2022-02-07 11:52:30|15772.57|15652.57|15773.67|15653.67|15773.67|15653.67|15771.67|15651.67|10
1644234760000|2022-02-07 11:52:40|15774.28|15654.28|15770.86|15650.86|15774.62|15654.62|15770.82|15650.82|10
1644234770000|2022-02-07 11:52:50|15771.21|15651.21|15770.11|15650.11|15771.63|15651.63|15770.11|15650.11|9
1644234780000|2022-02-07 11:53:00|15770.14|15650.14|15770.21|15650.21|15770.55|15650.55|15770.11|15650.11|9
1644234790000|2022-02-07 11:53:10|15770.14|15650.14|15770.22|15650.22|15770.56|15650.56|15770.14|15650.14|8
1644234800000|2022-02-07 11:53:20|15770.24|15650.24|15770|15650|15770.24|15650.24|15769.28|15649.28|9
1644234810000|2022-02-07 11:53:30|15770.22|15650.22|15771.17|15651.17|15771.28|15651.28|15770.22|15650.22|10
1644234820000|2022-02-07 11:53:40|15771.03|15651.03|15772.19|15652.19|15772.48|15652.48|15771.03|15651.03|9
1644234830000|2022-02-07 11:53:50|15772.25|15652.25|15771.53|15651.53|15772.32|15652.32|15771.53|15651.53|9
1644234840000|2022-02-07 11:54:00|15771.58|15651.58|15770.27|15650.27|15771.58|15651.58|15770|15650|10
1644234850000|2022-02-07 11:54:10|15770.67|15650.67|15772.49|15652.49|15772.49|15652.49|15770.67|15650.67|10
1644234860000|2022-02-07 11:54:20|15772.64|15652.64|15772.84|15652.84|15772.93|15652.93|15772.64|15652.64|7
1644234870000|2022-02-07 11:54:30|15772.93|15652.93|15769.97|15649.97|15772.93|15652.93|15769.97|15649.97|9
1644234880000|2022-02-07 11:54:40|15769.92|15649.92|15769.79|15649.79|15770.58|15650.58|15769.79|15649.79|10
1644234890000|2022-02-07 11:54:50|15770.02|15650.02|15769.85|15649.85|15770.21|15650.21|15769.55|15649.55|9
1644234900000|2022-02-07 11:55:00|15769.82|15649.82|15771.49|15651.49|15771.59|15651.59|15769.82|15649.82|9
1644234910000|2022-02-07 11:55:10|15770.9|15650.9|15769.95|15649.95|15770.9|15650.9|15769.95|15649.95|8
1644234920000|2022-02-07 11:55:20|15769.03|15649.03|15770.84|15650.84|15770.84|15650.84|15768.99|15648.99|10
1644234930000|2022-02-07 11:55:30|15771.21|15651.21|15773.17|15653.17|15773.17|15653.17|15771.21|15651.21|10
1644234940000|2022-02-07 11:55:40|15773.31|15653.31|15774.49|15654.49|15774.51|15654.51|15773.31|15653.31|10
1644234950000|2022-02-07 11:55:50|15774.6|15654.6|15775.77|15655.77|15775.77|15655.77|15774.6|15654.6|9
1644234960000|2022-02-07 11:56:00|15776.59|15656.59|15776.75|15656.75|15776.92|15656.92|15776.59|15656.59|10
1644234970000|2022-02-07 11:56:10|15776.78|15656.78|15776.65|15656.65|15777.28|15657.28|15776.65|15656.65|10
1644234980000|2022-02-07 11:56:20|15776.91|15656.91|15777.92|15657.92|15777.92|15657.92|15776.89|15656.89|10
1644234990000|2022-02-07 11:56:30|15778.36|15658.36|15779.64|15659.64|15779.64|15659.64|15778.36|15658.36|9
1644235000000|2022-02-07 11:56:40|15780.1|15660.1|15780.45|15660.45|15781.34|15661.34|15780.1|15660.1|10
1644235010000|2022-02-07 11:56:50|15780.5|15660.5|15780.92|15660.92|15780.92|15660.92|15780.11|15660.11|10
1644235020000|2022-02-07 11:57:00|15781.34|15661.34|15784.41|15664.41|15784.41|15664.41|15781.31|15661.31|10
1644235030000|2022-02-07 11:57:10|15784.93|15664.93|15788.15|15668.15|15788.15|15668.15|15784.93|15664.93|10
1644235040000|2022-02-07 11:57:20|15789.1|15669.1|15791.05|15671.05|15791.32|15671.32|15789.1|15669.1|10
1644235050000|2022-02-07 11:57:30|15790.91|15670.91|15791.55|15671.55|15791.55|15671.55|15790.67|15670.67|10
1644235060000|2022-02-07 11:57:40|15791.44|15671.44|15790.95|15670.95|15791.49|15671.49|15790.95|15670.95|10
1644235070000|2022-02-07 11:57:50|15791.11|15671.11|15790.04|15670.04|15791.11|15671.11|15789.95|15669.95|9
1644235080000|2022-02-07 11:58:00|15789.91|15669.91|15789.29|15669.29|15789.91|15669.91|15789.2|15669.2|9
1644235090000|2022-02-07 11:58:10|15790.64|15670.64|15793.01|15673.01|15793.01|15673.01|15790.64|15670.64|9
1644235100000|2022-02-07 11:58:20|15793.51|15673.51|15794.28|15674.28|15794.3|15674.3|15793.51|15673.51|10
1644235110000|2022-02-07 11:58:30|15794.77|15674.77|15796.63|15676.63|15796.63|15676.63|15794.74|15674.74|10
1644235120000|2022-02-07 11:58:40|15796.64|15676.64|15798.51|15678.51|15798.51|15678.51|15796.64|15676.64|10
1644235130000|2022-02-07 11:58:50|15798.54|15678.54|15798.99|15678.99|15799|15679|15798.51|15678.51|10
1644235140000|2022-02-07 11:59:00|15800.79|15680.79|15798.94|15678.94|15800.81|15680.81|15798.94|15678.94|10
1644235150000|2022-02-07 11:59:10|15798.74|15678.74|15799.23|15679.23|15799.26|15679.26|15798.29|15678.29|10
1644235160000|2022-02-07 11:59:20|15799.3|15679.3|15799.72|15679.72|15799.76|15679.76|15799.23|15679.23|10
1644235170000|2022-02-07 11:59:30|15799.62|15679.62|15799.13|15679.13|15799.77|15679.77|15799.13|15679.13|9
1644235180000|2022-02-07 11:59:40|15798.36|15678.36|15797.14|15677.14|15798.36|15678.36|15797.14|15677.14|10
1644235190000|2022-02-07 11:59:50|15797.71|15677.71|15798.13|15678.13|15798.13|15678.13|15797.24|15677.24|10
1644235200000|2022-02-07 12:00:00|15798.43|15678.43|15799.11|15679.11|15799.67|15679.67|15798.43|15678.43|10
1644235210000|2022-02-07 12:00:10|15799.37|15679.37|15800.97|15680.97|15800.97|15680.97|15798.57|15678.57|10
1644235220000|2022-02-07 12:00:20|15801.18|15681.18|15805.71|15685.71|15805.71|15685.71|15801.08|15681.08|10
1644235230000|2022-02-07 12:00:30|15806.69|15686.69|15807.94|15687.94|15807.94|15687.94|15806.44|15686.44|10
1644235240000|2022-02-07 12:00:40|15807.92|15687.92|15807.61|15687.61|15808.1|15688.1|15806.99|15686.99|10
1644235250000|2022-02-07 12:00:50|15807.54|15687.54|15806.72|15686.72|15808.28|15688.28|15806.72|15686.72|10
1644235260000|2022-02-07 12:01:00|15806.47|15686.47|15804.97|15684.97|15806.47|15686.47|15804.97|15684.97|10
1644235270000|2022-02-07 12:01:10|15804.77|15684.77|15797.52|15677.52|15804.77|15684.77|15797.52|15677.52|10
1644235280000|2022-02-07 12:01:20|15797.38|15677.38|15791.67|15671.67|15797.38|15677.38|15791.67|15671.67|10
1644235290000|2022-02-07 12:01:30|15789.64|15669.64|15778.98|15658.98|15789.64|15669.64|15778.98|15658.98|10
1644235300000|2022-02-07 12:01:40|15778.39|15658.39|15777.1|15657.1|15778.42|15658.42|15777.1|15657.1|10
1644235310000|2022-02-07 12:01:50|15777.76|15657.76|15780.47|15660.47|15780.47|15660.47|15777.76|15657.76|9
1644235320000|2022-02-07 12:02:00|15780.62|15660.62|15779.53|15659.53|15780.62|15660.62|15779.53|15659.53|9
1644235330000|2022-02-07 12:02:10|15779.68|15659.68|15777.01|15657.01|15779.68|15659.68|15777.01|15657.01|10
1644235340000|2022-02-07 12:02:20|15776.92|15656.92|15776.62|15656.62|15776.92|15656.92|15776.13|15656.13|8
1644235350000|2022-02-07 12:02:30|15776.67|15656.67|15775.17|15655.17|15776.83|15656.83|15775.17|15655.17|10
1644235360000|2022-02-07 12:02:40|15775.03|15655.03|15778.04|15658.04|15778.04|15658.04|15775.03|15655.03|10
1644235370000|2022-02-07 12:02:50|15777.82|15657.82|15778.87|15658.87|15779.3|15659.3|15777.8|15657.8|10
1644235380000|2022-02-07 12:03:00|15778.81|15658.81|15778.9|15658.9|15779.22|15659.22|15778.5|15658.5|9
1644235390000|2022-02-07 12:03:10|15778.77|15658.77|15778.26|15658.26|15779.01|15659.01|15778.26|15658.26|9
1644235400000|2022-02-07 12:03:20|15777.88|15657.88|15777.92|15657.92|15777.99|15657.99|15777.44|15657.44|9
1644235410000|2022-02-07 12:03:30|15778.08|15658.08|15779.92|15659.92|15779.92|15659.92|15778.08|15658.08|8
1644235420000|2022-02-07 12:03:40|15779.97|15659.97|15779.85|15659.85|15780.16|15660.16|15779.21|15659.21|10
1644235430000|2022-02-07 12:03:50|15779.67|15659.67|15778.82|15658.82|15779.67|15659.67|15778.72|15658.72|9
1644235440000|2022-02-07 12:04:00|15778.78|15658.78|15778.64|15658.64|15778.98|15658.98|15778.64|15658.64|10
1644235450000|2022-02-07 12:04:10|15778.53|15658.53|15777.63|15657.63|15778.76|15658.76|15777.39|15657.39|10
1644235460000|2022-02-07 12:04:20|15777.84|15657.84|15778.82|15658.82|15779.04|15659.04|15777.84|15657.84|10
1644235470000|2022-02-07 12:04:30|15778.79|15658.79|15778.88|15658.88|15778.91|15658.91|15778.63|15658.63|8
1644235480000|2022-02-07 12:04:40|15778.83|15658.83|15778.59|15658.59|15779|15659|15778.13|15658.13|10
1644235490000|2022-02-07 12:04:50|15778.91|15658.91|15778.14|15658.14|15778.91|15658.91|15778.14|15658.14|8
1644235500000|2022-02-07 12:05:00|15777.8|15657.8|15776.4|15656.4|15777.8|15657.8|15776.4|15656.4|10
1644235510000|2022-02-07 12:05:10|15776.41|15656.41|15776.63|15656.63|15776.99|15656.99|15776.29|15656.29|10
1644235520000|2022-02-07 12:05:20|15776.73|15656.73|15776.42|15656.42|15776.73|15656.73|15775.97|15655.97|10
1644235530000|2022-02-07 12:05:30|15776.34|15656.34|15775.13|15655.13|15776.34|15656.34|15775.13|15655.13|10
1644235540000|2022-02-07 12:05:40|15775.34|15655.34|15776.77|15656.77|15776.77|15656.77|15774.72|15654.72|9
1644235550000|2022-02-07 12:05:50|15776.57|15656.57|15775.95|15655.95|15776.57|15656.57|15775.95|15655.95|9
1644235560000|2022-02-07 12:06:00|15776|15656|15778.03|15658.03|15778.03|15658.03|15776|15656|10
1644235570000|2022-02-07 12:06:10|15778.28|15658.28|15778.26|15658.26|15779.28|15659.28|15778.26|15658.26|7
1644235580000|2022-02-07 12:06:20|15778.45|15658.45|15776.71|15656.71|15778.45|15658.45|15776.71|15656.71|9
1644235590000|2022-02-07 12:06:30|15776.69|15656.69|15778.45|15658.45|15778.45|15658.45|15776.59|15656.59|8
1644235600000|2022-02-07 12:06:40|15778.77|15658.77|15779.08|15659.08|15779.97|15659.97|15778.55|15658.55|9
1644235610000|2022-02-07 12:06:50|15779.28|15659.28|15777.27|15657.27|15779.28|15659.28|15777.13|15657.13|10
1644235620000|2022-02-07 12:07:00|15777.19|15657.19|15776.34|15656.34|15777.19|15657.19|15776.29|15656.29|10
1644235630000|2022-02-07 12:07:10|15777.5|15657.5|15779.09|15659.09|15779.24|15659.24|15777.15|15657.15|10
1644235640000|2022-02-07 12:07:20|15779.07|15659.07|15778.93|15658.93|15779.76|15659.76|15778.41|15658.41|10
1644235650000|2022-02-07 12:07:30|15779.1|15659.1|15779.42|15659.42|15779.84|15659.84|15779.09|15659.09|9
1644235660000|2022-02-07 12:07:40|15779.65|15659.65|15778.41|15658.41|15779.65|15659.65|15778.29|15658.29|9
1644235670000|2022-02-07 12:07:50|15778.45|15658.45|15778.35|15658.35|15778.45|15658.45|15776.8|15656.8|10
1644235680000|2022-02-07 12:08:00|15779.09|15659.09|15780.18|15660.18|15780.28|15660.28|15779.09|15659.09|10
1644235690000|2022-02-07 12:08:10|15780.08|15660.08|15780.09|15660.09|15781.09|15661.09|15779.89|15659.89|10
1644235700000|2022-02-07 12:08:20|15779.9|15659.9|15779.3|15659.3|15779.9|15659.9|15778.87|15658.87|10
1644235710000|2022-02-07 12:08:30|15779.34|15659.34|15779.09|15659.09|15779.67|15659.67|15779.09|15659.09|10
1644235720000|2022-02-07 12:08:40|15779.07|15659.07|15778.66|15658.66|15779.61|15659.61|15778.6|15658.6|10
1644235730000|2022-02-07 12:08:50|15778.86|15658.86|15780.09|15660.09|15780.09|15660.09|15778.73|15658.73|9
1644235740000|2022-02-07 12:09:00|15779.49|15659.49|15778.43|15658.43|15779.79|15659.79|15778.43|15658.43|9
1644235750000|2022-02-07 12:09:10|15778.07|15658.07|15771.6|15651.6|15778.07|15658.07|15771.6|15651.6|10
1644235760000|2022-02-07 12:09:20|15771.1|15651.1|15769.17|15649.17|15771.28|15651.28|15769.13|15649.13|10
1644235770000|2022-02-07 12:09:30|15768.48|15648.48|15764|15644|15768.48|15648.48|15764|15644|10
1644235780000|2022-02-07 12:09:40|15764.1|15644.1|15760.78|15640.78|15764.1|15644.1|15760.78|15640.78|10
1644235790000|2022-02-07 12:09:50|15760.74|15640.74|15758.78|15638.78|15760.74|15640.74|15758.4|15638.4|10
1644235800000|2022-02-07 12:10:00|15758.5|15638.5|15756.49|15636.49|15758.5|15638.5|15756.49|15636.49|10
1644235810000|2022-02-07 12:10:10|15755.51|15635.51|15749.11|15629.11|15755.51|15635.51|15749.11|15629.11|10
1644235820000|2022-02-07 12:10:20|15748.45|15628.45|15744.95|15624.95|15748.45|15628.45|15744.6|15624.6|10
1644235830000|2022-02-07 12:10:30|15744.82|15624.82|15745.98|15625.98|15746.55|15626.55|15744.46|15624.46|10
1644235840000|2022-02-07 12:10:40|15746.63|15626.63|15746.36|15626.36|15747.33|15627.33|15745.78|15625.78|10
1644235850000|2022-02-07 12:10:50|15745.53|15625.53|15748.92|15628.92|15748.92|15628.92|15745.53|15625.53|10
1644235860000|2022-02-07 12:11:00|15749.31|15629.31|15749.33|15629.33|15749.51|15629.51|15748.46|15628.46|10
1644235870000|2022-02-07 12:11:10|15749.85|15629.85|15752.38|15632.38|15752.38|15632.38|15749.85|15629.85|10
1644235880000|2022-02-07 12:11:20|15752.88|15632.88|15754.07|15634.07|15754.07|15634.07|15752.41|15632.41|10
1644235890000|2022-02-07 12:11:30|15754.21|15634.21|15756.16|15636.16|15756.16|15636.16|15754.21|15634.21|10
1644235900000|2022-02-07 12:11:40|15755.62|15635.62|15755.79|15635.79|15756.5|15636.5|15755.62|15635.62|10
1644235910000|2022-02-07 12:11:50|15755.63|15635.63|15756.57|15636.57|15756.57|15636.57|15755.59|15635.59|10
1644235920000|2022-02-07 12:12:00|15756.55|15636.55|15755.98|15635.98|15756.55|15636.55|15755.6|15635.6|10
1644235930000|2022-02-07 12:12:10|15755.83|15635.83|15756.13|15636.13|15756.31|15636.31|15755.58|15635.58|10
1644235940000|2022-02-07 12:12:20|15756.02|15636.02|15755.71|15635.71|15756.27|15636.27|15755.45|15635.45|10
1644235950000|2022-02-07 12:12:30|15755.37|15635.37|15755.01|15635.01|15755.37|15635.37|15754.72|15634.72|9
1644235960000|2022-02-07 12:12:40|15755.09|15635.09|15754.64|15634.64|15755.33|15635.33|15754.64|15634.64|10
1644235970000|2022-02-07 12:12:50|15754.4|15634.4|15753.47|15633.47|15754.4|15634.4|15753.01|15633.01|9
1644235980000|2022-02-07 12:13:00|15753.15|15633.15|15753.38|15633.38|15753.53|15633.53|15752.88|15632.88|10
1644235990000|2022-02-07 12:13:10|15753.42|15633.42|15751.49|15631.49|15753.42|15633.42|15751.49|15631.49|10
1644236000000|2022-02-07 12:13:20|15751.35|15631.35|15749.62|15629.62|15751.35|15631.35|15749.62|15629.62|10
1644236010000|2022-02-07 12:13:30|15748.84|15628.84|15748.38|15628.38|15748.84|15628.84|15747.94|15627.94|10
1644236020000|2022-02-07 12:13:40|15748.9|15628.9|15748.21|15628.21|15749.15|15629.15|15748.21|15628.21|10
1644236030000|2022-02-07 12:13:50|15748.07|15628.07|15748.12|15628.12|15748.52|15628.52|15747.03|15627.03|9
1644236040000|2022-02-07 12:14:00|15748.69|15628.69|15750.18|15630.18|15750.18|15630.18|15748.16|15628.16|10
1644236050000|2022-02-07 12:14:10|15750.63|15630.63|15748.43|15628.43|15750.63|15630.63|15748.43|15628.43|10
1644236060000|2022-02-07 12:14:20|15748.26|15628.26|15748.21|15628.21|15748.53|15628.53|15747.8|15627.8|9
1644236070000|2022-02-07 12:14:30|15748.73|15628.73|15748.8|15628.8|15749.13|15629.13|15748.66|15628.66|9
1644236080000|2022-02-07 12:14:40|15748.96|15628.96|15747.79|15627.79|15749.03|15629.03|15747.79|15627.79|9
1644236090000|2022-02-07 12:14:50|15747.73|15627.73|15747.48|15627.48|15748.23|15628.23|15747.48|15627.48|8
1644236100000|2022-02-07 12:15:00|15747.43|15627.43|15747.72|15627.72|15748.26|15628.26|15747.38|15627.38|9
1644236110000|2022-02-07 12:15:10|15747.99|15627.99|15749.21|15629.21|15749.21|15629.21|15746.9|15626.9|10
1644236120000|2022-02-07 12:15:20|15749.42|15629.42|15751.16|15631.16|15751.16|15631.16|15748.84|15628.84|10
1644236130000|2022-02-07 12:15:30|15751.05|15631.05|15751.93|15631.93|15751.93|15631.93|15750.62|15630.62|10
1644236140000|2022-02-07 12:15:40|15752.23|15632.23|15754.57|15634.57|15754.57|15634.57|15752.16|15632.16|10
1644236150000|2022-02-07 12:15:50|15754.76|15634.76|15756.71|15636.71|15756.78|15636.78|15754.76|15634.76|10
1644236160000|2022-02-07 12:16:00|15756.77|15636.77|15755.96|15635.96|15756.77|15636.77|15755.96|15635.96|10
1644236170000|2022-02-07 12:16:10|15755.9|15635.9|15756.05|15636.05|15756.3|15636.3|15755.69|15635.69|10
1644236180000|2022-02-07 12:16:20|15756.26|15636.26|15756.29|15636.29|15756.29|15636.29|15755.44|15635.44|10
1644236190000|2022-02-07 12:16:30|15757.29|15637.29|15759.79|15639.79|15759.79|15639.79|15757.29|15637.29|10
1644236200000|2022-02-07 12:16:40|15759.4|15639.4|15757.67|15637.67|15759.71|15639.71|15757.67|15637.67|10
1644236210000|2022-02-07 12:16:50|15757.51|15637.51|15756.12|15636.12|15757.51|15637.51|15756.08|15636.08|10
1644236220000|2022-02-07 12:17:00|15756.74|15636.74|15756.31|15636.31|15756.75|15636.75|15756.31|15636.31|9
1644236230000|2022-02-07 12:17:10|15756.24|15636.24|15756.85|15636.85|15756.85|15636.85|15755.48|15635.48|10
1644236240000|2022-02-07 12:17:20|15756.88|15636.88|15757.8|15637.8|15757.8|15637.8|15756.88|15636.88|8
1644236250000|2022-02-07 12:17:30|15757.83|15637.83|15756.83|15636.83|15757.83|15637.83|15756.69|15636.69|10
1644236260000|2022-02-07 12:17:40|15756.84|15636.84|15755.18|15635.18|15756.87|15636.87|15755.18|15635.18|10
1644236270000|2022-02-07 12:17:50|15755.08|15635.08|15754.96|15634.96|15755.38|15635.38|15754.39|15634.39|9
1644236280000|2022-02-07 12:18:00|15755.02|15635.02|15755.18|15635.18|15755.67|15635.67|15755.02|15635.02|10
1644236290000|2022-02-07 12:18:10|15755.09|15635.09|15754.86|15634.86|15755.09|15635.09|15754.82|15634.82|9
1644236300000|2022-02-07 12:18:20|15755.59|15635.59|15755.65|15635.65|15756.02|15636.02|15755.43|15635.43|9
1644236310000|2022-02-07 12:18:30|15755.56|15635.56|15755.92|15635.92|15755.97|15635.97|15755.35|15635.35|10
1644236320000|2022-02-07 12:18:40|15755.95|15635.95|15755.68|15635.68|15756.52|15636.52|15755.6|15635.6|10
1644236330000|2022-02-07 12:18:50|15756|15636|15757.06|15637.06|15757.37|15637.37|15755.99|15635.99|10
1644236340000|2022-02-07 12:19:00|15757.23|15637.23|15756.17|15636.17|15757.63|15637.63|15756.05|15636.05|10
1644236350000|2022-02-07 12:19:10|15756.21|15636.21|15757.54|15637.54|15757.54|15637.54|15756.14|15636.14|10
1644236360000|2022-02-07 12:19:20|15758.79|15638.79|15758.6|15638.6|15759.73|15639.73|15758.6|15638.6|9
1644236370000|2022-02-07 12:19:30|15758.41|15638.41|15756.42|15636.42|15758.41|15638.41|15756.42|15636.42|10
1644236380000|2022-02-07 12:19:40|15756.24|15636.24|15755.91|15635.91|15756.24|15636.24|15755.77|15635.77|8
1644236390000|2022-02-07 12:19:50|15755.93|15635.93|15755.34|15635.34|15755.94|15635.94|15754.72|15634.72|8
1644236400000|2022-02-07 12:20:00|15755.37|15635.37|15753.64|15633.64|15755.38|15635.38|15753.63|15633.63|10
1644236410000|2022-02-07 12:20:10|15753.41|15633.41|15751.2|15631.2|15753.41|15633.41|15751.2|15631.2|10
1644236420000|2022-02-07 12:20:20|15750.56|15630.56|15746.94|15626.94|15750.61|15630.61|15746.94|15626.94|10
1644236430000|2022-02-07 12:20:30|15746.85|15626.85|15740.84|15620.84|15746.85|15626.85|15740.84|15620.84|10
1644236440000|2022-02-07 12:20:40|15739.97|15619.97|15737.17|15617.17|15739.97|15619.97|15736.69|15616.69|10
1644236450000|2022-02-07 12:20:50|15737.08|15617.08|15736.91|15616.91|15737.76|15617.76|15736.91|15616.91|10
1644236460000|2022-02-07 12:21:00|15737.54|15617.54|15735.97|15615.97|15737.87|15617.87|15735.97|15615.97|10
1644236470000|2022-02-07 12:21:10|15736.3|15616.3|15735.64|15615.64|15736.67|15616.67|15735.64|15615.64|10
1644236480000|2022-02-07 12:21:20|15735.43|15615.43|15734.18|15614.18|15735.43|15615.43|15734.18|15614.18|10
1644236490000|2022-02-07 12:21:30|15734.2|15614.2|15733.58|15613.58|15734.2|15614.2|15732.83|15612.83|10
1644236500000|2022-02-07 12:21:40|15733.42|15613.42|15732.42|15612.42|15733.62|15613.62|15732.42|15612.42|10
1644236510000|2022-02-07 12:21:50|15732.69|15612.69|15732.93|15612.93|15733.28|15613.28|15732.38|15612.38|10
1644236520000|2022-02-07 12:22:00|15733.38|15613.38|15731.52|15611.52|15733.38|15613.38|15731.52|15611.52|9
1644236530000|2022-02-07 12:22:10|15731.47|15611.47|15729.51|15609.51|15731.47|15611.47|15729.3|15609.3|10
1644236540000|2022-02-07 12:22:20|15729.15|15609.15|15729.75|15609.75|15729.75|15609.75|15728.04|15608.04|10
1644236550000|2022-02-07 12:22:30|15729.8|15609.8|15731.43|15611.43|15731.43|15611.43|15729.56|15609.56|10
1644236560000|2022-02-07 12:22:40|15731.29|15611.29|15731.89|15611.89|15731.89|15611.89|15731.13|15611.13|10
1644236570000|2022-02-07 12:22:50|15733.3|15613.3|15735.19|15615.19|15735.42|15615.42|15733.3|15613.3|10
1644236580000|2022-02-07 12:23:00|15735.18|15615.18|15736.52|15616.52|15736.6|15616.6|15735.18|15615.18|9
1644236590000|2022-02-07 12:23:10|15736.23|15616.23|15736.61|15616.61|15736.61|15616.61|15735.69|15615.69|10
1644236600000|2022-02-07 12:23:20|15736.9|15616.9|15737.33|15617.33|15737.33|15617.33|15735.73|15615.73|10
1644236610000|2022-02-07 12:23:30|15737.42|15617.42|15739.95|15619.95|15739.95|15619.95|15737.42|15617.42|10
1644236620000|2022-02-07 12:23:40|15740.31|15620.31|15742.83|15622.83|15742.83|15622.83|15739.72|15619.72|8
1644236630000|2022-02-07 12:23:50|15743.33|15623.33|15746.39|15626.39|15746.5|15626.5|15743.33|15623.33|10
1644236640000|2022-02-07 12:24:00|15746.05|15626.05|15750.53|15630.53|15750.53|15630.53|15746.05|15626.05|10
1644236650000|2022-02-07 12:24:10|15750.28|15630.28|15756.1|15636.1|15756.1|15636.1|15750.28|15630.28|10
1644236660000|2022-02-07 12:24:20|15756.13|15636.13|15757.02|15637.02|15757.02|15637.02|15755.87|15635.87|9
1644236670000|2022-02-07 12:24:30|15757.69|15637.69|15758.68|15638.68|15759|15639|15757.69|15637.69|10
1644236680000|2022-02-07 12:24:40|15758.66|15638.66|15759.21|15639.21|15759.87|15639.87|15758.66|15638.66|9
1644236690000|2022-02-07 12:24:50|15759.25|15639.25|15760.37|15640.37|15760.37|15640.37|15759.24|15639.24|8
1644236700000|2022-02-07 12:25:00|15760.47|15640.47|15768.62|15648.62|15768.62|15648.62|15760.47|15640.47|10
1644236710000|2022-02-07 12:25:10|15768.72|15648.72|15770.04|15650.04|15770.04|15650.04|15767.11|15647.11|10
1644236720000|2022-02-07 12:25:20|15770.23|15650.23|15771.38|15651.38|15771.38|15651.38|15770.23|15650.23|10
1644236730000|2022-02-07 12:25:30|15771.33|15651.33|15771.98|15651.98|15772.55|15652.55|15771.24|15651.24|10
1644236740000|2022-02-07 12:25:40|15771.47|15651.47|15773.74|15653.74|15774.04|15654.04|15771.47|15651.47|10
1644236750000|2022-02-07 12:25:50|15773.61|15653.61|15773.46|15653.46|15773.84|15653.84|15773.46|15653.46|8
1644236760000|2022-02-07 12:26:00|15773.48|15653.48|15772.81|15652.81|15774.2|15654.2|15772.81|15652.81|9
1644236770000|2022-02-07 12:26:10|15772.46|15652.46|15771.31|15651.31|15772.46|15652.46|15770.79|15650.79|10
1644236780000|2022-02-07 12:26:20|15770.91|15650.91|15770.61|15650.61|15771.1|15651.1|15770.61|15650.61|8
1644236790000|2022-02-07 12:26:30|15770.39|15650.39|15769.61|15649.61|15770.7|15650.7|15769.61|15649.61|10
1644236800000|2022-02-07 12:26:40|15769.62|15649.62|15769.67|15649.67|15770.02|15650.02|15769.29|15649.29|10
1644236810000|2022-02-07 12:26:50|15769.77|15649.77|15767.77|15647.77|15769.9|15649.9|15767.77|15647.77|10
1644236820000|2022-02-07 12:27:00|15767.28|15647.28|15764.95|15644.95|15767.33|15647.33|15764.95|15644.95|10
1644236830000|2022-02-07 12:27:10|15763.38|15643.38|15760.51|15640.51|15763.38|15643.38|15760.51|15640.51|10
1644236840000|2022-02-07 12:27:20|15760.64|15640.64|15761.98|15641.98|15762.46|15642.46|15760.64|15640.64|10
1644236850000|2022-02-07 12:27:30|15761.52|15641.52|15759.36|15639.36|15761.73|15641.73|15758.96|15638.96|10
1644236860000|2022-02-07 12:27:40|15758.73|15638.73|15755.34|15635.34|15758.73|15638.73|15755.34|15635.34|10
1644236870000|2022-02-07 12:27:50|15755.31|15635.31|15748.91|15628.91|15755.39|15635.39|15748.91|15628.91|10
1644236880000|2022-02-07 12:28:00|15747.5|15627.5|15743.02|15623.02|15747.5|15627.5|15743.02|15623.02|10
1644236890000|2022-02-07 12:28:10|15743|15623|15741.68|15621.68|15743|15623|15741.24|15621.24|9
1644236900000|2022-02-07 12:28:20|15742.31|15622.31|15738.44|15618.44|15742.34|15622.34|15737.89|15617.89|10
1644236910000|2022-02-07 12:28:30|15739.11|15619.11|15739.17|15619.17|15739.17|15619.17|15738|15618|9
1644236920000|2022-02-07 12:28:40|15738.88|15618.88|15738.86|15618.86|15739.47|15619.47|15738.74|15618.74|9
1644236930000|2022-02-07 12:28:50|15738.53|15618.53|15737.55|15617.55|15738.53|15618.53|15737.38|15617.38|7
1644236940000|2022-02-07 12:29:00|15737.43|15617.43|15738.71|15618.71|15738.71|15618.71|15736.98|15616.98|9
1644236950000|2022-02-07 12:29:10|15738.86|15618.86|15737.69|15617.69|15738.86|15618.86|15737.43|15617.43|10
1644236960000|2022-02-07 12:29:20|15737.74|15617.74|15737.54|15617.54|15738.3|15618.3|15737.35|15617.35|10
1644236970000|2022-02-07 12:29:30|15737.49|15617.49|15737.95|15617.95|15737.95|15617.95|15737.44|15617.44|8
1644236980000|2022-02-07 12:29:40|15737.31|15617.31|15738.1|15618.1|15738.51|15618.51|15737.31|15617.31|10
1644236990000|2022-02-07 12:29:50|15738.25|15618.25|15742.36|15622.36|15742.36|15622.36|15738.25|15618.25|9
1644237000000|2022-02-07 12:30:00|15742.74|15622.74|15744.32|15624.32|15744.32|15624.32|15742.74|15622.74|10
1644237010000|2022-02-07 12:30:10|15744.2|15624.2|15743.78|15623.78|15744.2|15624.2|15742.56|15622.56|10
1644237020000|2022-02-07 12:30:20|15743.66|15623.66|15743.84|15623.84|15744.18|15624.18|15743.61|15623.61|9
1644237030000|2022-02-07 12:30:30|15744.09|15624.09|15745.08|15625.08|15745.08|15625.08|15744.09|15624.09|8
1644237040000|2022-02-07 12:30:40|15745.14|15625.14|15744.27|15624.27|15745.14|15625.14|15744.25|15624.25|9
1644237050000|2022-02-07 12:30:50|15744.17|15624.17|15744.31|15624.31|15744.83|15624.83|15744.17|15624.17|9
1644237060000|2022-02-07 12:31:00|15744.14|15624.14|15743.35|15623.35|15744.25|15624.25|15743.35|15623.35|9
1644237070000|2022-02-07 12:31:10|15743.65|15623.65|15743.28|15623.28|15743.65|15623.65|15743.09|15623.09|7
1644237080000|2022-02-07 12:31:20|15743.9|15623.9|15743.74|15623.74|15744.05|15624.05|15743.59|15623.59|9
1644237090000|2022-02-07 12:31:30|15743.72|15623.72|15744.74|15624.74|15744.74|15624.74|15743.62|15623.62|9
1644237100000|2022-02-07 12:31:40|15744.95|15624.95|15744.26|15624.26|15744.95|15624.95|15744.26|15624.26|10
1644237110000|2022-02-07 12:31:50|15743.87|15623.87|15744.2|15624.2|15744.32|15624.32|15743.46|15623.46|10
1644237120000|2022-02-07 12:32:00|15744.23|15624.23|15743.45|15623.45|15744.48|15624.48|15743.45|15623.45|10
1644237130000|2022-02-07 12:32:10|15743.87|15623.87|15743.3|15623.3|15744.04|15624.04|15743.03|15623.03|10
1644237140000|2022-02-07 12:32:20|15743.08|15623.08|15741.49|15621.49|15743.08|15623.08|15741.28|15621.28|10
1644237150000|2022-02-07 12:32:30|15742.48|15622.48|15742.65|15622.65|15743.83|15623.83|15742.48|15622.48|10
1644237160000|2022-02-07 12:32:40|15742.06|15622.06|15736.16|15616.16|15742.45|15622.45|15736.16|15616.16|10
1644237170000|2022-02-07 12:32:50|15733.4|15613.4|15728.67|15608.67|15733.4|15613.4|15728.59|15608.59|10
1644237180000|2022-02-07 12:33:00|15728.62|15608.62|15729.11|15609.11|15729.11|15609.11|15727.92|15607.92|10
1644237190000|2022-02-07 12:33:10|15729.07|15609.07|15729.93|15609.93|15730.27|15610.27|15729.07|15609.07|10
1644237200000|2022-02-07 12:33:20|15729.76|15609.76|15730.02|15610.02|15730.02|15610.02|15728.78|15608.78|10
1644237210000|2022-02-07 12:33:30|15731.19|15611.19|15735.23|15615.23|15735.23|15615.23|15731.19|15611.19|10
1644237220000|2022-02-07 12:33:40|15735.39|15615.39|15739.3|15619.3|15739.3|15619.3|15735.39|15615.39|10
1644237230000|2022-02-07 12:33:50|15739.43|15619.43|15740.29|15620.29|15740.29|15620.29|15739.37|15619.37|10
1644237240000|2022-02-07 12:34:00|15741.81|15621.81|15743.23|15623.23|15743.69|15623.69|15741.74|15621.74|10
1644237250000|2022-02-07 12:34:10|15743.05|15623.05|15741.29|15621.29|15743.15|15623.15|15741.29|15621.29|10
1644237260000|2022-02-07 12:34:20|15741.55|15621.55|15744|15624|15744|15624|15741.55|15621.55|9
1644237270000|2022-02-07 12:34:30|15743.99|15623.99|15745.2|15625.2|15745.2|15625.2|15743.99|15623.99|9
1644237280000|2022-02-07 12:34:40|15745.39|15625.39|15745.41|15625.41|15745.92|15625.92|15745.37|15625.37|10
1644237290000|2022-02-07 12:34:50|15745.36|15625.36|15747.34|15627.34|15747.5|15627.5|15745.36|15625.36|10
1644237300000|2022-02-07 12:35:00|15747.54|15627.54|15748.39|15628.39|15748.39|15628.39|15747.54|15627.54|10
1644237310000|2022-02-07 12:35:10|15748.55|15628.55|15752.79|15632.79|15752.79|15632.79|15748.55|15628.55|10
1644237320000|2022-02-07 12:35:20|15752.6|15632.6|15757.5|15637.5|15757.5|15637.5|15752.6|15632.6|10
1644237330000|2022-02-07 12:35:30|15758.14|15638.14|15762.46|15642.46|15762.46|15642.46|15758.14|15638.14|9
1644237340000|2022-02-07 12:35:40|15762.12|15642.12|15761.15|15641.15|15762.12|15642.12|15761.05|15641.05|10
1644237350000|2022-02-07 12:35:50|15761.87|15641.87|15764.97|15644.97|15765.01|15645.01|15761.87|15641.87|10
1644237360000|2022-02-07 12:36:00|15765.44|15645.44|15769.17|15649.17|15769.17|15649.17|15765.44|15645.44|10
1644237370000|2022-02-07 12:36:10|15769.89|15649.89|15774.04|15654.04|15774.82|15654.82|15769.89|15649.89|10
1644237380000|2022-02-07 12:36:20|15774.65|15654.65|15777.8|15657.8|15777.8|15657.8|15774.64|15654.64|10
1644237390000|2022-02-07 12:36:30|15777.75|15657.75|15779.66|15659.66|15780.26|15660.26|15777.75|15657.75|10
1644237400000|2022-02-07 12:36:40|15779.49|15659.49|15781.94|15661.94|15782.8|15662.8|15779.49|15659.49|10
1644237410000|2022-02-07 12:36:50|15781.96|15661.96|15782.45|15662.45|15782.62|15662.62|15781.96|15661.96|8
1644237420000|2022-02-07 12:37:00|15782.44|15662.44|15780.61|15660.61|15782.44|15662.44|15780.21|15660.21|10
1644237430000|2022-02-07 12:37:10|15781.11|15661.11|15782.17|15662.17|15782.17|15662.17|15781.11|15661.11|10
1644237440000|2022-02-07 12:37:20|15781.78|15661.78|15781.45|15661.45|15782.11|15662.11|15781.13|15661.13|9
1644237450000|2022-02-07 12:37:30|15781.37|15661.37|15781.06|15661.06|15782.21|15662.21|15781.03|15661.03|10
1644237460000|2022-02-07 12:37:40|15781.69|15661.69|15784.52|15664.52|15784.52|15664.52|15781.69|15661.69|9
1644237470000|2022-02-07 12:37:50|15784.54|15664.54|15785.98|15665.98|15785.98|15665.98|15784.54|15664.54|9
1644237480000|2022-02-07 12:38:00|15786.19|15666.19|15786.84|15666.84|15786.84|15666.84|15786.17|15666.17|8
1644237490000|2022-02-07 12:38:10|15786.75|15666.75|15786.37|15666.37|15786.97|15666.97|15786.37|15666.37|10
1644237500000|2022-02-07 12:38:20|15785.48|15665.48|15785.11|15665.11|15785.52|15665.52|15784.81|15664.81|9
1644237510000|2022-02-07 12:38:30|15785.76|15665.76|15785.1|15665.1|15785.76|15665.76|15784.56|15664.56|9
1644237520000|2022-02-07 12:38:40|15785.71|15665.71|15785.29|15665.29|15786.39|15666.39|15784.98|15664.98|9
1644237530000|2022-02-07 12:38:50|15785.36|15665.36|15783.74|15663.74|15785.36|15665.36|15783.74|15663.74|10
1644237540000|2022-02-07 12:39:00|15783.48|15663.48|15782.4|15662.4|15783.48|15663.48|15782.4|15662.4|9
1644237550000|2022-02-07 12:39:10|15782.11|15662.11|15781.98|15661.98|15782.6|15662.6|15781.98|15661.98|7
1644237560000|2022-02-07 12:39:20|15782.13|15662.13|15782.29|15662.29|15782.46|15662.46|15782.13|15662.13|8
1644237570000|2022-02-07 12:39:30|15782.43|15662.43|15782.44|15662.44|15783.42|15663.42|15782.43|15662.43|10
1644237580000|2022-02-07 12:39:40|15782.38|15662.38|15782.38|15662.38|15782.47|15662.47|15782.26|15662.26|10
1644237590000|2022-02-07 12:39:50|15782.39|15662.39|15781.97|15661.97|15782.43|15662.43|15781.06|15661.06|10
1644237600000|2022-02-07 12:40:00|15781.95|15661.95|15781.6|15661.6|15781.95|15661.95|15781.44|15661.44|9
1644237610000|2022-02-07 12:40:10|15781.69|15661.69|15781.52|15661.52|15781.91|15661.91|15781.22|15661.22|8
1644237620000|2022-02-07 12:40:20|15781.55|15661.55|15781.91|15661.91|15782.15|15662.15|15781.55|15661.55|10
1644237630000|2022-02-07 12:40:30|15782.1|15662.1|15785.62|15665.62|15785.62|15665.62|15782.1|15662.1|9
1644237640000|2022-02-07 12:40:40|15785.13|15665.13|15786.78|15666.78|15786.84|15666.84|15785.13|15665.13|10
1644237650000|2022-02-07 12:40:50|15787.08|15667.08|15789.35|15669.35|15789.35|15669.35|15787.08|15667.08|10
1644237660000|2022-02-07 12:41:00|15790.61|15670.61|15789.05|15669.05|15790.87|15670.87|15789.05|15669.05|9
1644237670000|2022-02-07 12:41:10|15789.14|15669.14|15792.09|15672.09|15792.09|15672.09|15788.16|15668.16|9
1644237680000|2022-02-07 12:41:20|15793.41|15673.41|15796.14|15676.14|15796.14|15676.14|15793.37|15673.37|10
1644237690000|2022-02-07 12:41:30|15796.53|15676.53|15797.31|15677.31|15797.31|15677.31|15796.07|15676.07|10
1644237700000|2022-02-07 12:41:40|15797.37|15677.37|15797.6|15677.6|15797.79|15677.79|15797.34|15677.34|8
1644237710000|2022-02-07 12:41:50|15797.43|15677.43|15797.12|15677.12|15797.63|15677.63|15796.95|15676.95|9
1644237720000|2022-02-07 12:42:00|15796.84|15676.84|15796.15|15676.15|15796.97|15676.97|15796.15|15676.15|9
1644237730000|2022-02-07 12:42:10|15796.46|15676.46|15795.36|15675.36|15796.74|15676.74|15795.07|15675.07|9
1644237740000|2022-02-07 12:42:20|15795.01|15675.01|15793.91|15673.91|15795.01|15675.01|15793.91|15673.91|10
1644237750000|2022-02-07 12:42:30|15793.73|15673.73|15795.44|15675.44|15795.44|15675.44|15793.73|15673.73|9
1644237760000|2022-02-07 12:42:40|15795.48|15675.48|15796.13|15676.13|15796.45|15676.45|15795.48|15675.48|10
1644237770000|2022-02-07 12:42:50|15796.12|15676.12|15795.54|15675.54|15796.38|15676.38|15795.49|15675.49|9
1644237780000|2022-02-07 12:43:00|15795.45|15675.45|15795.45|15675.45|15795.46|15675.46|15795.17|15675.17|9
1644237790000|2022-02-07 12:43:10|15795.44|15675.44|15796.3|15676.3|15796.5|15676.5|15795.44|15675.44|9
1644237800000|2022-02-07 12:43:20|15796.26|15676.26|15797.42|15677.42|15797.88|15677.88|15796.26|15676.26|10
1644237810000|2022-02-07 12:43:30|15797.19|15677.19|15798.1|15678.1|15798.16|15678.16|15797.12|15677.12|10
1644237820000|2022-02-07 12:43:40|15798.51|15678.51|15799.87|15679.87|15799.9|15679.9|15798.51|15678.51|10
1644237830000|2022-02-07 12:43:50|15800.12|15680.12|15800.87|15680.87|15800.87|15680.87|15800.12|15680.12|9
1644237840000|2022-02-07 12:44:00|15800.81|15680.81|15799.7|15679.7|15801|15681|15799.66|15679.66|10
1644237850000|2022-02-07 12:44:10|15799.67|15679.67|15799.53|15679.53|15799.67|15679.67|15799.33|15679.33|10
1644237860000|2022-02-07 12:44:20|15799.44|15679.44|15799.58|15679.58|15799.61|15679.61|15798.91|15678.91|10
1644237870000|2022-02-07 12:44:30|15799.52|15679.52|15801.3|15681.3|15801.3|15681.3|15799.52|15679.52|10
1644237880000|2022-02-07 12:44:40|15802.32|15682.32|15804.58|15684.58|15804.6|15684.6|15802.32|15682.32|10
1644237890000|2022-02-07 12:44:50|15805.22|15685.22|15809.82|15689.82|15810.24|15690.24|15805.22|15685.22|10
1644237900000|2022-02-07 12:45:00|15809.97|15689.97|15808.94|15688.94|15811.08|15691.08|15808.94|15688.94|10
1644237910000|2022-02-07 12:45:10|15808.39|15688.39|15806.33|15686.33|15808.39|15688.39|15806.33|15686.33|9
1644237920000|2022-02-07 12:45:20|15806.01|15686.01|15804.43|15684.43|15806.01|15686.01|15804.43|15684.43|10
1644237930000|2022-02-07 12:45:30|15804.4|15684.4|15805.13|15685.13|15805.42|15685.42|15804.31|15684.31|9
1644237940000|2022-02-07 12:45:40|15805.02|15685.02|15805.69|15685.69|15805.69|15685.69|15805.01|15685.01|10
1644237950000|2022-02-07 12:45:50|15805.48|15685.48|15806.56|15686.56|15806.62|15686.62|15805.42|15685.42|10
1644237960000|2022-02-07 12:46:00|15806.38|15686.38|15806.27|15686.27|15806.68|15686.68|15806|15686|10
1644237970000|2022-02-07 12:46:10|15806.85|15686.85|15806.23|15686.23|15806.85|15686.85|15806.11|15686.11|9
1644237980000|2022-02-07 12:46:20|15806.25|15686.25|15805.71|15685.71|15806.3|15686.3|15805.71|15685.71|10
1644237990000|2022-02-07 12:46:30|15805.81|15685.81|15808.79|15688.79|15808.79|15688.79|15805.81|15685.81|8
1644238000000|2022-02-07 12:46:40|15808.75|15688.75|15809.79|15689.79|15810.74|15690.74|15808.75|15688.75|10
1644238010000|2022-02-07 12:46:50|15809.86|15689.86|15810.14|15690.14|15810.32|15690.32|15809.66|15689.66|10
1644238020000|2022-02-07 12:47:00|15810.18|15690.18|15817.99|15697.99|15817.99|15697.99|15810.18|15690.18|9
1644238030000|2022-02-07 12:47:10|15819.9|15699.9|15826.27|15706.27|15826.27|15706.27|15819.9|15699.9|10
1644238040000|2022-02-07 12:47:20|15826.29|15706.29|15831.12|15711.12|15831.12|15711.12|15826.29|15706.29|10
1644238050000|2022-02-07 12:47:30|15831.37|15711.37|15831.13|15711.13|15832.12|15712.12|15830.86|15710.86|10
1644238060000|2022-02-07 12:47:40|15830.78|15710.78|15829.59|15709.59|15831.04|15711.04|15829.51|15709.51|10
1644238070000|2022-02-07 12:47:50|15829.84|15709.84|15829.21|15709.21|15829.84|15709.84|15828.63|15708.63|10
1644238080000|2022-02-07 12:48:00|15829.5|15709.5|15830.22|15710.22|15830.27|15710.27|15828.69|15708.69|10
1644238090000|2022-02-07 12:48:10|15830.23|15710.23|15832.47|15712.47|15832.47|15712.47|15830.23|15710.23|10
1644238100000|2022-02-07 12:48:20|15832.11|15712.11|15834.11|15714.11|15834.11|15714.11|15831.52|15711.52|10
1644238110000|2022-02-07 12:48:30|15833.77|15713.77|15829.98|15709.98|15833.77|15713.77|15829.98|15709.98|10
1644238120000|2022-02-07 12:48:40|15829.53|15709.53|15822.69|15702.69|15829.53|15709.53|15822.69|15702.69|10
1644238130000|2022-02-07 12:48:50|15822.18|15702.18|15819.47|15699.47|15822.51|15702.51|15819.47|15699.47|10
1644238140000|2022-02-07 12:49:00|15819.49|15699.49|15819.56|15699.56|15819.65|15699.65|15818.59|15698.59|10
1644238150000|2022-02-07 12:49:10|15818.94|15698.94|15817.97|15697.97|15818.94|15698.94|15817.22|15697.22|10
1644238160000|2022-02-07 12:49:20|15818.44|15698.44|15817.62|15697.62|15818.79|15698.79|15817.56|15697.56|10
1644238170000|2022-02-07 12:49:30|15817.57|15697.57|15816.69|15696.69|15817.57|15697.57|15816.69|15696.69|9
1644238180000|2022-02-07 12:49:40|15816.7|15696.7|15816.21|15696.21|15816.83|15696.83|15815.98|15695.98|10
1644238190000|2022-02-07 12:49:50|15816.47|15696.47|15815.7|15695.7|15816.65|15696.65|15815.7|15695.7|10
1644238200000|2022-02-07 12:50:00|15815.13|15695.13|15816.45|15696.45|15816.47|15696.47|15815.1|15695.1|10
1644238210000|2022-02-07 12:50:10|15816.57|15696.57|15816.87|15696.87|15817.08|15697.08|15815.81|15695.81|10
1644238220000|2022-02-07 12:50:20|15816.7|15696.7|15814.66|15694.66|15816.81|15696.81|15814.46|15694.46|10
1644238230000|2022-02-07 12:50:30|15814.64|15694.64|15811.64|15691.64|15814.64|15694.64|15811.64|15691.64|10
1644238240000|2022-02-07 12:50:40|15811.43|15691.43|15810.76|15690.76|15811.54|15691.54|15810.76|15690.76|9
1644238250000|2022-02-07 12:50:50|15810.73|15690.73|15810.64|15690.64|15811.05|15691.05|15810.37|15690.37|9
1644238260000|2022-02-07 12:51:00|15810.78|15690.78|15813.71|15693.71|15813.71|15693.71|15810.78|15690.78|10
1644238270000|2022-02-07 12:51:10|15813.8|15693.8|15816.18|15696.18|15816.18|15696.18|15813.65|15693.65|10
1644238280000|2022-02-07 12:51:20|15817.16|15697.16|15820.99|15700.99|15820.99|15700.99|15817.16|15697.16|10
1644238290000|2022-02-07 12:51:30|15821.29|15701.29|15824.41|15704.41|15824.41|15704.41|15821.29|15701.29|9
1644238300000|2022-02-07 12:51:40|15824.68|15704.68|15824.25|15704.25|15825.56|15705.56|15824.22|15704.22|10
1644238310000|2022-02-07 12:51:50|15824.24|15704.24|15822.91|15702.91|15824.24|15704.24|15821.62|15701.62|10
1644238320000|2022-02-07 12:52:00|15823.01|15703.01|15825.4|15705.4|15825.4|15705.4|15822.96|15702.96|10
1644238330000|2022-02-07 12:52:10|15825.65|15705.65|15825.37|15705.37|15826.42|15706.42|15825.37|15705.37|9
1644238340000|2022-02-07 12:52:20|15825.24|15705.24|15824.63|15704.63|15825.46|15705.46|15824.05|15704.05|9
1644238350000|2022-02-07 12:52:30|15824.45|15704.45|15824.38|15704.38|15824.79|15704.79|15824.12|15704.12|10
1644238360000|2022-02-07 12:52:40|15824.53|15704.53|15824.4|15704.4|15825.76|15705.76|15824.4|15704.4|10
1644238370000|2022-02-07 12:52:50|15823.74|15703.74|15825.36|15705.36|15825.36|15705.36|15823.61|15703.61|10
1644238380000|2022-02-07 12:53:00|15826.27|15706.27|15826.17|15706.17|15826.71|15706.71|15825.87|15705.87|9
1644238390000|2022-02-07 12:53:10|15825.92|15705.92|15827.36|15707.36|15827.36|15707.36|15825.83|15705.83|8
1644238400000|2022-02-07 12:53:20|15827.1|15707.1|15824.65|15704.65|15827.14|15707.14|15824.65|15704.65|10
1644238410000|2022-02-07 12:53:30|15824.47|15704.47|15823.73|15703.73|15824.47|15704.47|15823.73|15703.73|10
1644238420000|2022-02-07 12:53:40|15823.77|15703.77|15823.76|15703.76|15824.12|15704.12|15823.63|15703.63|10
1644238430000|2022-02-07 12:53:50|15823.97|15703.97|15824.38|15704.38|15824.38|15704.38|15823.63|15703.63|9
1644238440000|2022-02-07 12:54:00|15824.01|15704.01|15824.19|15704.19|15825.09|15705.09|15823.92|15703.92|10
1644238450000|2022-02-07 12:54:10|15823.5|15703.5|15821.2|15701.2|15823.56|15703.56|15821.2|15701.2|10
1644238460000|2022-02-07 12:54:20|15821.27|15701.27|15818.29|15698.29|15821.27|15701.27|15818.29|15698.29|10
1644238470000|2022-02-07 12:54:30|15817.37|15697.37|15815.83|15695.83|15817.37|15697.37|15815.83|15695.83|10
1644238480000|2022-02-07 12:54:40|15815.75|15695.75|15814.91|15694.91|15816.33|15696.33|15814.91|15694.91|10
1644238490000|2022-02-07 12:54:50|15814.92|15694.92|15814.64|15694.64|15814.92|15694.92|15814.62|15694.62|9
1644238500000|2022-02-07 12:55:00|15814.66|15694.66|15813.43|15693.43|15814.66|15694.66|15813.43|15693.43|7
1644238510000|2022-02-07 12:55:10|15813.28|15693.28|15813.63|15693.63|15814.15|15694.15|15813.28|15693.28|9
1644238520000|2022-02-07 12:55:20|15813.57|15693.57|15813.72|15693.72|15813.83|15693.83|15813.04|15693.04|10
1644238530000|2022-02-07 12:55:30|15813.66|15693.66|15811.45|15691.45|15813.66|15693.66|15811.45|15691.45|10
1644238540000|2022-02-07 12:55:40|15811.6|15691.6|15809.95|15689.95|15811.6|15691.6|15809.89|15689.89|10
1644238550000|2022-02-07 12:55:50|15810.01|15690.01|15809.12|15689.12|15810.12|15690.12|15809.12|15689.12|10
1644238560000|2022-02-07 12:56:00|15808.59|15688.59|15809.22|15689.22|15809.55|15689.55|15808.58|15688.58|10
1644238570000|2022-02-07 12:56:10|15809.41|15689.41|15809.45|15689.45|15809.86|15689.86|15809.31|15689.31|9
1644238580000|2022-02-07 12:56:20|15809.5|15689.5|15811.69|15691.69|15811.8|15691.8|15809.5|15689.5|9
1644238590000|2022-02-07 12:56:30|15811.08|15691.08|15811.59|15691.59|15811.68|15691.68|15810.99|15690.99|9
1644238600000|2022-02-07 12:56:40|15811.82|15691.82|15812.12|15692.12|15812.12|15692.12|15811.82|15691.82|8
1644238610000|2022-02-07 12:56:50|15812.21|15692.21|15811.94|15691.94|15812.21|15692.21|15811.63|15691.63|9
1644238620000|2022-02-07 12:57:00|15811.49|15691.49|15810.66|15690.66|15811.49|15691.49|15810.66|15690.66|9
1644238630000|2022-02-07 12:57:10|15811.13|15691.13|15808.39|15688.39|15811.13|15691.13|15808.39|15688.39|9
1644238640000|2022-02-07 12:57:20|15808.44|15688.44|15808.09|15688.09|15808.46|15688.46|15808.09|15688.09|10
1644238650000|2022-02-07 12:57:30|15807.9|15687.9|15804.53|15684.53|15807.9|15687.9|15804.53|15684.53|10
1644238660000|2022-02-07 12:57:40|15804.44|15684.44|15804.83|15684.83|15805.45|15685.45|15804.32|15684.32|10
1644238670000|2022-02-07 12:57:50|15804.08|15684.08|15798.52|15678.52|15804.08|15684.08|15798.36|15678.36|10
1644238680000|2022-02-07 12:58:00|15799.35|15679.35|15801.71|15681.71|15801.71|15681.71|15799.23|15679.23|9
1644238690000|2022-02-07 12:58:10|15801.72|15681.72|15799.69|15679.69|15801.72|15681.72|15799.48|15679.48|10
1644238700000|2022-02-07 12:58:20|15799.64|15679.64|15796.98|15676.98|15799.64|15679.64|15796.97|15676.97|9
1644238710000|2022-02-07 12:58:30|15797|15677|15797.78|15677.78|15797.98|15677.98|15796.92|15676.92|10
1644238720000|2022-02-07 12:58:40|15798.04|15678.04|15798.05|15678.05|15798.33|15678.33|15797.45|15677.45|10
1644238730000|2022-02-07 12:58:50|15797.65|15677.65|15797.35|15677.35|15797.9|15677.9|15797.29|15677.29|10
1644238740000|2022-02-07 12:59:00|15797.33|15677.33|15797.48|15677.48|15797.58|15677.58|15797.22|15677.22|10
1644238750000|2022-02-07 12:59:10|15797.66|15677.66|15796.38|15676.38|15798.12|15678.12|15796.38|15676.38|10
1644238760000|2022-02-07 12:59:20|15796.32|15676.32|15796|15676|15796.32|15676.32|15795.9|15675.9|10
1644238770000|2022-02-07 12:59:30|15795.9|15675.9|15796.89|15676.89|15796.9|15676.9|15795.9|15675.9|8
1644238780000|2022-02-07 12:59:40|15796.62|15676.62|15795.54|15675.54|15796.75|15676.75|15795.54|15675.54|9
1644238790000|2022-02-07 12:59:50|15795.47|15675.47|15793.57|15673.57|15795.47|15675.47|15793.49|15673.49|9
1644238800000|2022-02-07 13:00:00|15793.27|15673.27|15788.14|15668.14|15793.27|15673.27|15788.14|15668.14|10
1644238810000|2022-02-07 13:00:10|15787.98|15667.98|15784.42|15664.42|15787.98|15667.98|15783.26|15663.26|9
1644238820000|2022-02-07 13:00:20|15784.81|15664.81|15786.85|15666.85|15786.85|15666.85|15784.81|15664.81|10
1644238830000|2022-02-07 13:00:30|15788.37|15668.37|15788.23|15668.23|15788.54|15668.54|15788.12|15668.12|10
1644238840000|2022-02-07 13:00:40|15788.18|15668.18|15787.16|15667.16|15788.25|15668.25|15787.16|15667.16|8
1644238850000|2022-02-07 13:00:50|15787.36|15667.36|15788.29|15668.29|15788.38|15668.38|15787.36|15667.36|9
1644238860000|2022-02-07 13:01:00|15787.98|15667.98|15787.83|15667.83|15788.02|15668.02|15787.67|15667.67|9
1644238870000|2022-02-07 13:01:10|15787.89|15667.89|15787.98|15667.98|15788|15668|15787.26|15667.26|8
1644238880000|2022-02-07 13:01:20|15788|15668|15789.05|15669.05|15789.05|15669.05|15787.95|15667.95|9
1644238890000|2022-02-07 13:01:30|15789.13|15669.13|15791.14|15671.14|15791.41|15671.41|15789.13|15669.13|10
1644238900000|2022-02-07 13:01:40|15791.02|15671.02|15791.51|15671.51|15793.61|15673.61|15791.02|15671.02|10
1644238910000|2022-02-07 13:01:50|15791.39|15671.39|15791.97|15671.97|15792.24|15672.24|15790.7|15670.7|9
1644238920000|2022-02-07 13:02:00|15792.11|15672.11|15794.15|15674.15|15794.18|15674.18|15792.11|15672.11|10
1644238930000|2022-02-07 13:02:10|15794.07|15674.07|15799.02|15679.02|15799.28|15679.28|15794.07|15674.07|10
1644238940000|2022-02-07 13:02:20|15800.16|15680.16|15802.21|15682.21|15802.21|15682.21|15800.16|15680.16|10
1644238950000|2022-02-07 13:02:30|15802.16|15682.16|15803.99|15683.99|15803.99|15683.99|15802.16|15682.16|10
1644238960000|2022-02-07 13:02:40|15804.17|15684.17|15805.65|15685.65|15805.86|15685.86|15804.17|15684.17|9
1644238970000|2022-02-07 13:02:50|15805.09|15685.09|15807.86|15687.86|15807.86|15687.86|15805.09|15685.09|10
1644238980000|2022-02-07 13:03:00|15808.51|15688.51|15811.52|15691.52|15811.69|15691.69|15808.51|15688.51|10
1644238990000|2022-02-07 13:03:10|15811.6|15691.6|15814.5|15694.5|15814.5|15694.5|15811.55|15691.55|10
1644239000000|2022-02-07 13:03:20|15814.53|15694.53|15815.13|15695.13|15815.38|15695.38|15814.53|15694.53|10
1644239010000|2022-02-07 13:03:30|15815.28|15695.28|15816.08|15696.08|15816.18|15696.18|15815.11|15695.11|8
1644239020000|2022-02-07 13:03:40|15816.62|15696.62|15818.01|15698.01|15818.43|15698.43|15816.62|15696.62|9
1644239030000|2022-02-07 13:03:50|15818.56|15698.56|15820.01|15700.01|15820.01|15700.01|15818.32|15698.32|10
1644239040000|2022-02-07 13:04:00|15820.12|15700.12|15824.02|15704.02|15824.12|15704.12|15820.12|15700.12|10
1644239050000|2022-02-07 13:04:10|15823.73|15703.73|15825.52|15705.52|15825.52|15705.52|15823.26|15703.26|10
1644239060000|2022-02-07 13:04:20|15825.7|15705.7|15831|15711|15831.01|15711.01|15825.7|15705.7|10
1644239070000|2022-02-07 13:04:30|15830.6|15710.6|15831.38|15711.38|15831.85|15711.85|15830.27|15710.27|10
1644239080000|2022-02-07 13:04:40|15830.54|15710.54|15829.58|15709.58|15830.54|15710.54|15829.58|15709.58|10
1644239090000|2022-02-07 13:04:50|15829.8|15709.8|15831.05|15711.05|15831.05|15711.05|15829.39|15709.39|10
1644239100000|2022-02-07 13:05:00|15831.32|15711.32|15830.97|15710.97|15832.07|15712.07|15830.97|15710.97|10
1644239110000|2022-02-07 13:05:10|15830.77|15710.77|15828.13|15708.13|15830.77|15710.77|15827.58|15707.58|10
1644239120000|2022-02-07 13:05:20|15828.24|15708.24|15828.52|15708.52|15828.8|15708.8|15828.24|15708.24|8
1644239130000|2022-02-07 13:05:30|15828.24|15708.24|15828.24|15708.24|15828.7|15708.7|15828.24|15708.24|9
1644239140000|2022-02-07 13:05:40|15829.22|15709.22|15829.49|15709.49|15829.61|15709.61|15829.22|15709.22|9
1644239150000|2022-02-07 13:05:50|15829.28|15709.28|15828.87|15708.87|15829.28|15709.28|15828.87|15708.87|8
1644239160000|2022-02-07 13:06:00|15829.42|15709.42|15830.93|15710.93|15830.93|15710.93|15829.42|15709.42|8
1644239170000|2022-02-07 13:06:10|15831.79|15711.79|15832.43|15712.43|15832.43|15712.43|15831.77|15711.77|10
1644239180000|2022-02-07 13:06:20|15832.54|15712.54|15834.38|15714.38|15834.38|15714.38|15832.54|15712.54|9
1644239190000|2022-02-07 13:06:30|15834.16|15714.16|15835.62|15715.62|15835.62|15715.62|15834.16|15714.16|9
1644239200000|2022-02-07 13:06:40|15835.51|15715.51|15838.26|15718.26|15838.26|15718.26|15835.51|15715.51|9
1644239210000|2022-02-07 13:06:50|15838.27|15718.27|15838.77|15718.77|15838.8|15718.8|15838.09|15718.09|10
1644239220000|2022-02-07 13:07:00|15838.79|15718.79|15839.65|15719.65|15839.65|15719.65|15838.52|15718.52|10
1644239230000|2022-02-07 13:07:10|15839.86|15719.86|15839.84|15719.84|15840.08|15720.08|15839.53|15719.53|9
1644239240000|2022-02-07 13:07:20|15839.86|15719.86|15842.79|15722.79|15842.95|15722.95|15839.61|15719.61|9
1644239250000|2022-02-07 13:07:30|15842.62|15722.62|15840.96|15720.96|15843.02|15723.02|15840.66|15720.66|10
1644239260000|2022-02-07 13:07:40|15840.83|15720.83|15838.97|15718.97|15840.83|15720.83|15838.97|15718.97|9
1644239270000|2022-02-07 13:07:50|15839.1|15719.1|15834.97|15714.97|15839.1|15719.1|15834.97|15714.97|9
1644239280000|2022-02-07 13:08:00|15834.81|15714.81|15833.36|15713.36|15834.81|15714.81|15833.01|15713.01|10
1644239290000|2022-02-07 13:08:10|15834.07|15714.07|15835.24|15715.24|15835.24|15715.24|15833.83|15713.83|10
1644239300000|2022-02-07 13:08:20|15835.28|15715.28|15837.08|15717.08|15837.08|15717.08|15835.28|15715.28|10
1644239310000|2022-02-07 13:08:30|15837.14|15717.14|15837.59|15717.59|15837.75|15717.75|15837.14|15717.14|8
1644239320000|2022-02-07 13:08:40|15837.62|15717.62|15839.87|15719.87|15840.13|15720.13|15837.62|15717.62|10
1644239330000|2022-02-07 13:08:50|15840.36|15720.36|15841.8|15721.8|15841.8|15721.8|15840.36|15720.36|10
1644239340000|2022-02-07 13:09:00|15841.67|15721.67|15842.09|15722.09|15842.11|15722.11|15841|15721|10
1644239350000|2022-02-07 13:09:10|15842.07|15722.07|15840.43|15720.43|15842.07|15722.07|15840.43|15720.43|9
1644239360000|2022-02-07 13:09:20|15840.34|15720.34|15838.96|15718.96|15840.34|15720.34|15838.96|15718.96|9
1644239370000|2022-02-07 13:09:30|15838.91|15718.91|15839.27|15719.27|15839.3|15719.3|15838.91|15718.91|10
1644239380000|2022-02-07 13:09:40|15839.44|15719.44|15839.6|15719.6|15839.76|15719.76|15839.44|15719.44|9
1644239390000|2022-02-07 13:09:50|15839.49|15719.49|15838.89|15718.89|15839.49|15719.49|15838.42|15718.42|10
1644239400000|2022-02-07 13:10:00|15838.34|15718.34|15836.75|15716.75|15838.34|15718.34|15836.75|15716.75|10
1644239410000|2022-02-07 13:10:10|15836.49|15716.49|15836.61|15716.61|15837.16|15717.16|15836.34|15716.34|9
1644239420000|2022-02-07 13:10:20|15836.65|15716.65|15838.13|15718.13|15838.13|15718.13|15836.54|15716.54|9
1644239430000|2022-02-07 13:10:30|15838.25|15718.25|15839.1|15719.1|15839.1|15719.1|15837.82|15717.82|10
1644239440000|2022-02-07 13:10:40|15839.16|15719.16|15841.54|15721.54|15841.54|15721.54|15839.16|15719.16|10
1644239450000|2022-02-07 13:10:50|15841.31|15721.31|15841.92|15721.92|15841.92|15721.92|15841.18|15721.18|9
1644239460000|2022-02-07 13:11:00|15841.94|15721.94|15842.05|15722.05|15842.33|15722.33|15841.71|15721.71|10
1644239470000|2022-02-07 13:11:10|15841.86|15721.86|15841.3|15721.3|15841.98|15721.98|15841.1|15721.1|10
1644239480000|2022-02-07 13:11:20|15841.33|15721.33|15841.05|15721.05|15841.55|15721.55|15841.05|15721.05|8
1644239490000|2022-02-07 13:11:30|15841.06|15721.06|15840.47|15720.47|15841.24|15721.24|15840.47|15720.47|9
1644239500000|2022-02-07 13:11:40|15840.2|15720.2|15839.96|15719.96|15840.2|15720.2|15839.69|15719.69|10
1644239510000|2022-02-07 13:11:50|15840.02|15720.02|15840.59|15720.59|15840.59|15720.59|15839.92|15719.92|10
1644239520000|2022-02-07 13:12:00|15840.47|15720.47|15842.15|15722.15|15842.15|15722.15|15840.47|15720.47|9
1644239530000|2022-02-07 13:12:10|15842.19|15722.19|15843.76|15723.76|15843.76|15723.76|15842.02|15722.02|10
1644239540000|2022-02-07 13:12:20|15843.99|15723.99|15844.82|15724.82|15844.93|15724.93|15843.92|15723.92|8
1644239550000|2022-02-07 13:12:30|15845.04|15725.04|15845.37|15725.37|15845.37|15725.37|15844.83|15724.83|8
1644239560000|2022-02-07 13:12:40|15846.35|15726.35|15847.74|15727.74|15847.74|15727.74|15846.35|15726.35|10
1644239570000|2022-02-07 13:12:50|15847.63|15727.63|15850.46|15730.46|15851.13|15731.13|15847.6|15727.6|10
1644239580000|2022-02-07 13:13:00|15850.27|15730.27|15849.32|15729.32|15850.51|15730.51|15849.32|15729.32|8
1644239590000|2022-02-07 13:13:10|15849.54|15729.54|15849|15729|15850.04|15730.04|15848.45|15728.45|10
1644239600000|2022-02-07 13:13:20|15849.33|15729.33|15848.41|15728.41|15849.33|15729.33|15848.41|15728.41|8
1644239610000|2022-02-07 13:13:30|15848.35|15728.35|15850.89|15730.89|15850.89|15730.89|15847.8|15727.8|9
1644239620000|2022-02-07 13:13:40|15850.67|15730.67|15849.91|15729.91|15850.82|15730.82|15849.91|15729.91|9
1644239630000|2022-02-07 13:13:50|15849.9|15729.9|15847.79|15727.79|15849.9|15729.9|15847.53|15727.53|10
1644239640000|2022-02-07 13:14:00|15847.78|15727.78|15846.55|15726.55|15847.78|15727.78|15846.55|15726.55|9
1644239650000|2022-02-07 13:14:10|15846.51|15726.51|15845.9|15725.9|15846.84|15726.84|15845.65|15725.65|10
1644239660000|2022-02-07 13:14:20|15845.98|15725.98|15845.84|15725.84|15845.98|15725.98|15845.21|15725.21|10
1644239670000|2022-02-07 13:14:30|15846.02|15726.02|15846.31|15726.31|15846.52|15726.52|15845.73|15725.73|9
1644239680000|2022-02-07 13:14:40|15846.4|15726.4|15846.18|15726.18|15846.4|15726.4|15846.09|15726.09|10
1644239690000|2022-02-07 13:14:50|15846.12|15726.12|15846.15|15726.15|15846.36|15726.36|15846.03|15726.03|7
1644239700000|2022-02-07 13:15:00|15846.17|15726.17|15846.41|15726.41|15846.43|15726.43|15845.65|15725.65|9
1644239710000|2022-02-07 13:15:10|15846.46|15726.46|15844.94|15724.94|15846.46|15726.46|15844.94|15724.94|8
1644239720000|2022-02-07 13:15:20|15844.93|15724.93|15843.26|15723.26|15844.93|15724.93|15843.18|15723.18|8
1644239730000|2022-02-07 13:15:30|15841.94|15721.94|15841.28|15721.28|15841.94|15721.94|15841.09|15721.09|9
1644239740000|2022-02-07 13:15:40|15841.27|15721.27|15840.99|15720.99|15841.73|15721.73|15840.96|15720.96|9
1644239750000|2022-02-07 13:15:50|15840.8|15720.8|15841.6|15721.6|15841.6|15721.6|15840.53|15720.53|10
1644239760000|2022-02-07 13:16:00|15841.59|15721.59|15841.99|15721.99|15842.43|15722.43|15841.59|15721.59|10
1644239770000|2022-02-07 13:16:10|15841.93|15721.93|15840.68|15720.68|15841.94|15721.94|15840.68|15720.68|9
1644239780000|2022-02-07 13:16:20|15841.03|15721.03|15841.55|15721.55|15841.73|15721.73|15841.03|15721.03|9
1644239790000|2022-02-07 13:16:30|15841.3|15721.3|15841.1|15721.1|15841.41|15721.41|15840.56|15720.56|9
1644239800000|2022-02-07 13:16:40|15841.41|15721.41|15841.72|15721.72|15842.05|15722.05|15841.41|15721.41|10
1644239810000|2022-02-07 13:16:50|15842.02|15722.02|15842.94|15722.94|15842.94|15722.94|15842.02|15722.02|10
1644239820000|2022-02-07 13:17:00|15843.05|15723.05|15843.93|15723.93|15843.93|15723.93|15843.05|15723.05|9
1644239830000|2022-02-07 13:17:10|15844.03|15724.03|15845.66|15725.66|15845.66|15725.66|15843.98|15723.98|8
1644239840000|2022-02-07 13:17:20|15845.78|15725.78|15847.45|15727.45|15847.45|15727.45|15845.38|15725.38|9
1644239850000|2022-02-07 13:17:30|15847.84|15727.84|15848.7|15728.7|15848.99|15728.99|15847.84|15727.84|10
1644239860000|2022-02-07 13:17:40|15849.29|15729.29|15856.56|15736.56|15856.56|15736.56|15849.29|15729.29|10
1644239870000|2022-02-07 13:17:50|15856.63|15736.63|15858.19|15738.19|15858.39|15738.39|15856.63|15736.63|10
1644239880000|2022-02-07 13:18:00|15858.26|15738.26|15861.32|15741.32|15861.32|15741.32|15858.26|15738.26|10
1644239890000|2022-02-07 13:18:10|15861.65|15741.65|15861.89|15741.89|15861.89|15741.89|15861.04|15741.04|10
1644239900000|2022-02-07 13:18:20|15862.53|15742.53|15864.29|15744.29|15864.32|15744.32|15862.37|15742.37|10
1644239910000|2022-02-07 13:18:30|15865|15745|15865.27|15745.27|15865.3|15745.3|15864.77|15744.77|10
1644239920000|2022-02-07 13:18:40|15865.61|15745.61|15865.94|15745.94|15865.94|15745.94|15865.14|15745.14|9
1644239930000|2022-02-07 13:18:50|15866.02|15746.02|15867.41|15747.41|15867.41|15747.41|15866.02|15746.02|10
1644239940000|2022-02-07 13:19:00|15867.27|15747.27|15869.89|15749.89|15869.89|15749.89|15867.27|15747.27|9
1644239950000|2022-02-07 13:19:10|15869.81|15749.81|15870.13|15750.13|15870.34|15750.34|15869.81|15749.81|10
1644239960000|2022-02-07 13:19:20|15870.04|15750.04|15873.02|15753.02|15873.17|15753.17|15870.04|15750.04|10
1644239970000|2022-02-07 13:19:30|15873|15753|15872.28|15752.28|15873|15753|15871.72|15751.72|10
1644239980000|2022-02-07 13:19:40|15872.54|15752.54|15869.88|15749.88|15872.54|15752.54|15869.88|15749.88|10
1644239990000|2022-02-07 13:19:50|15869.78|15749.78|15868.76|15748.76|15869.78|15749.78|15866.32|15746.32|10
1644240000000|2022-02-07 13:20:00|15868.05|15748.05|15881.9|15761.9|15881.9|15761.9|15868.05|15748.05|10
1644240010000|2022-02-07 13:20:10|15881.58|15761.58|15884.43|15764.43|15884.72|15764.72|15881.58|15761.58|10
1644240020000|2022-02-07 13:20:20|15884.9|15764.9|15884.39|15764.39|15885.48|15765.48|15884.35|15764.35|10
1644240030000|2022-02-07 13:20:30|15885.17|15765.17|15890.13|15770.13|15890.13|15770.13|15885.17|15765.17|10
1644240040000|2022-02-07 13:20:40|15892.03|15772.03|15903.25|15783.25|15903.25|15783.25|15892.03|15772.03|10
1644240050000|2022-02-07 13:20:50|15902.86|15782.86|15903.84|15783.84|15905.07|15785.07|15902.86|15782.86|10
1644240060000|2022-02-07 13:21:00|15903.16|15783.16|15901.38|15781.38|15903.36|15783.36|15900.62|15780.62|10
1644240070000|2022-02-07 13:21:10|15901.33|15781.33|15903.26|15783.26|15903.26|15783.26|15900.61|15780.61|10
1644240080000|2022-02-07 13:21:20|15902.4|15782.4|15905.75|15785.75|15906.95|15786.95|15902.4|15782.4|10
1644240090000|2022-02-07 13:21:30|15905.57|15785.57|15904.25|15784.25|15906.52|15786.52|15904|15784|10
1644240100000|2022-02-07 13:21:40|15904.31|15784.31|15902.57|15782.57|15904.5|15784.5|15902.54|15782.54|10
1644240110000|2022-02-07 13:21:50|15902.76|15782.76|15901.93|15781.93|15902.98|15782.98|15901.57|15781.57|8
1644240120000|2022-02-07 13:22:00|15902.18|15782.18|15899.91|15779.91|15902.18|15782.18|15899.91|15779.91|10
1644240130000|2022-02-07 13:22:10|15899.83|15779.83|15897.27|15777.27|15899.83|15779.83|15896.68|15776.68|9
1644240140000|2022-02-07 13:22:20|15896.67|15776.67|15896.11|15776.11|15896.88|15776.88|15896.11|15776.11|10
1644240150000|2022-02-07 13:22:30|15896.21|15776.21|15895.57|15775.57|15896.21|15776.21|15895.38|15775.38|10
1644240160000|2022-02-07 13:22:40|15896.01|15776.01|15895.11|15775.11|15896.08|15776.08|15894.89|15774.89|10
1644240170000|2022-02-07 13:22:50|15895.2|15775.2|15894.34|15774.34|15895.43|15775.43|15893.98|15773.98|10
1644240180000|2022-02-07 13:23:00|15894.27|15774.27|15895.89|15775.89|15895.89|15775.89|15894.25|15774.25|10
1644240190000|2022-02-07 13:23:10|15896.71|15776.71|15897.26|15777.26|15897.9|15777.9|15896.71|15776.71|10
1644240200000|2022-02-07 13:23:20|15897.21|15777.21|15896.06|15776.06|15897.21|15777.21|15895.16|15775.16|10
1644240210000|2022-02-07 13:23:30|15896.15|15776.15|15896.18|15776.18|15896.96|15776.96|15895.73|15775.73|9
1644240220000|2022-02-07 13:23:40|15896.19|15776.19|15892.55|15772.55|15896.19|15776.19|15892.55|15772.55|10
1644240230000|2022-02-07 13:23:50|15892.66|15772.66|15892.66|15772.66|15892.72|15772.72|15892.49|15772.49|9
1644240240000|2022-02-07 13:24:00|15892.87|15772.87|15892.95|15772.95|15893.21|15773.21|15892.7|15772.7|10
1644240250000|2022-02-07 13:24:10|15892.67|15772.67|15889.87|15769.87|15892.78|15772.78|15889.87|15769.87|10
1644240260000|2022-02-07 13:24:20|15889.33|15769.33|15886.13|15766.13|15889.33|15769.33|15885.96|15765.96|10
1644240270000|2022-02-07 13:24:30|15885.96|15765.96|15878.77|15758.77|15885.96|15765.96|15878.77|15758.77|10
1644240280000|2022-02-07 13:24:40|15877.69|15757.69|15874.82|15754.82|15877.69|15757.69|15874.34|15754.34|10
1644240290000|2022-02-07 13:24:50|15874.36|15754.36|15869.71|15749.71|15874.36|15754.36|15869.71|15749.71|10
1644240300000|2022-02-07 13:25:00|15869.11|15749.11|15867.99|15747.99|15869.11|15749.11|15867.61|15747.61|10
1644240310000|2022-02-07 13:25:10|15868.12|15748.12|15859.94|15739.94|15868.12|15748.12|15859.94|15739.94|9
1644240320000|2022-02-07 13:25:20|15858.58|15738.58|15850.93|15730.93|15858.58|15738.58|15850.93|15730.93|10
1644240330000|2022-02-07 13:25:30|15850.53|15730.53|15846.74|15726.74|15850.53|15730.53|15846.74|15726.74|10
1644240340000|2022-02-07 13:25:40|15845.78|15725.78|15845.2|15725.2|15845.78|15725.78|15844.67|15724.67|10
1644240350000|2022-02-07 13:25:50|15845.23|15725.23|15844.67|15724.67|15845.48|15725.48|15844.67|15724.67|10
1644240360000|2022-02-07 13:26:00|15844.86|15724.86|15845.87|15725.87|15846|15726|15844.86|15724.86|10
1644240370000|2022-02-07 13:26:10|15845.46|15725.46|15844.57|15724.57|15846.55|15726.55|15844.57|15724.57|10
1644240380000|2022-02-07 13:26:20|15844.6|15724.6|15842.99|15722.99|15844.6|15724.6|15842.99|15722.99|10
1644240390000|2022-02-07 13:26:30|15842.75|15722.75|15842.78|15722.78|15843.27|15723.27|15842.37|15722.37|10
1644240400000|2022-02-07 13:26:40|15843.19|15723.19|15844.95|15724.95|15845.37|15725.37|15843.19|15723.19|10
1644240410000|2022-02-07 13:26:50|15844.88|15724.88|15846.19|15726.19|15846.39|15726.39|15844.53|15724.53|10
1644240420000|2022-02-07 13:27:00|15847.13|15727.13|15844.93|15724.93|15847.13|15727.13|15844.93|15724.93|10
1644240430000|2022-02-07 13:27:10|15844.91|15724.91|15843.8|15723.8|15844.91|15724.91|15843.4|15723.4|10
1644240440000|2022-02-07 13:27:20|15843.7|15723.7|15844.11|15724.11|15844.84|15724.84|15843.7|15723.7|9
1644240450000|2022-02-07 13:27:30|15844.38|15724.38|15848.61|15728.61|15848.61|15728.61|15844.38|15724.38|9
1644240460000|2022-02-07 13:27:40|15848.9|15728.9|15852.01|15732.01|15852.43|15732.43|15848.9|15728.9|10
1644240470000|2022-02-07 13:27:50|15852.46|15732.46|15852.11|15732.11|15852.46|15732.46|15851.34|15731.34|10
1644240480000|2022-02-07 13:28:00|15852.18|15732.18|15852.36|15732.36|15852.41|15732.41|15851.65|15731.65|10
1644240490000|2022-02-07 13:28:10|15852.55|15732.55|15851.49|15731.49|15852.55|15732.55|15851.34|15731.34|9
1644240500000|2022-02-07 13:28:20|15851.2|15731.2|15850.45|15730.45|15851.4|15731.4|15849.96|15729.96|9
1644240510000|2022-02-07 13:28:30|15850.51|15730.51|15852.51|15732.51|15852.51|15732.51|15850.51|15730.51|10
1644240520000|2022-02-07 13:28:40|15852.59|15732.59|15855.32|15735.32|15855.38|15735.38|15852.59|15732.59|9
1644240530000|2022-02-07 13:28:50|15855.12|15735.12|15857.55|15737.55|15857.55|15737.55|15855.05|15735.05|9
1644240540000|2022-02-07 13:29:00|15857.78|15737.78|15859.72|15739.72|15859.72|15739.72|15857.78|15737.78|10
1644240550000|2022-02-07 13:29:10|15859.75|15739.75|15859.75|15739.75|15859.83|15739.83|15859.58|15739.58|9
1644240560000|2022-02-07 13:29:20|15860.07|15740.07|15861.24|15741.24|15861.24|15741.24|15860.07|15740.07|9
1644240570000|2022-02-07 13:29:30|15861.25|15741.25|15862.54|15742.54|15862.54|15742.54|15861.25|15741.25|8
1644240580000|2022-02-07 13:29:40|15862.79|15742.79|15864.32|15744.32|15864.32|15744.32|15862.79|15742.79|9
1644240590000|2022-02-07 13:29:50|15864.16|15744.16|15865.07|15745.07|15865.07|15745.07|15864.16|15744.16|9
1644240600000|2022-02-07 13:30:00|15864.63|15744.63|15863.64|15743.64|15864.63|15744.63|15863.63|15743.63|10
1644240610000|2022-02-07 13:30:10|15863.4|15743.4|15858.57|15738.57|15863.4|15743.4|15858.57|15738.57|10
1644240620000|2022-02-07 13:30:20|15858.3|15738.3|15858.72|15738.72|15859.12|15739.12|15857.3|15737.3|10
1644240630000|2022-02-07 13:30:30|15859.11|15739.11|15862.78|15742.78|15862.78|15742.78|15859.11|15739.11|10
1644240640000|2022-02-07 13:30:40|15862.81|15742.81|15866.59|15746.59|15866.59|15746.59|15862.81|15742.81|10
1644240650000|2022-02-07 13:30:50|15866.69|15746.69|15868.83|15748.83|15868.83|15748.83|15866.69|15746.69|8
1644240660000|2022-02-07 13:31:00|15869.25|15749.25|15871.81|15751.81|15871.81|15751.81|15869.25|15749.25|10
1644240670000|2022-02-07 13:31:10|15871.92|15751.92|15874.39|15754.39|15874.51|15754.51|15871.92|15751.92|10
1644240680000|2022-02-07 13:31:20|15874.43|15754.43|15873.28|15753.28|15874.43|15754.43|15873.28|15753.28|8
1644240690000|2022-02-07 13:31:30|15872.94|15752.94|15872.57|15752.57|15872.94|15752.94|15872.28|15752.28|9
1644240700000|2022-02-07 13:31:40|15873.35|15753.35|15869.91|15749.91|15873.57|15753.57|15869.91|15749.91|9
1644240710000|2022-02-07 13:31:50|15869.74|15749.74|15868.32|15748.32|15869.74|15749.74|15868.32|15748.32|10
1644240720000|2022-02-07 13:32:00|15867.61|15747.61|15867.01|15747.01|15867.61|15747.61|15866.62|15746.62|10
1644240730000|2022-02-07 13:32:10|15867.16|15747.16|15863.66|15743.66|15867.16|15747.16|15863.66|15743.66|9
1644240740000|2022-02-07 13:32:20|15863.24|15743.24|15861.21|15741.21|15863.24|15743.24|15861.21|15741.21|10
1644240750000|2022-02-07 13:32:30|15861.12|15741.12|15860.83|15740.83|15861.12|15741.12|15860.73|15740.73|10
1644240760000|2022-02-07 13:32:40|15860.85|15740.85|15860.95|15740.95|15861.42|15741.42|15860.84|15740.84|10
1644240770000|2022-02-07 13:32:50|15860.96|15740.96|15861.3|15741.3|15861.59|15741.59|15860.86|15740.86|10
1644240780000|2022-02-07 13:33:00|15861.46|15741.46|15861.42|15741.42|15861.77|15741.77|15860.77|15740.77|10
1644240790000|2022-02-07 13:33:10|15861.6|15741.6|15861.56|15741.56|15862.1|15742.1|15861.56|15741.56|8
1644240800000|2022-02-07 13:33:20|15861.78|15741.78|15862.53|15742.53|15862.53|15742.53|15861.63|15741.63|9
1644240810000|2022-02-07 13:33:30|15862.44|15742.44|15862.82|15742.82|15863.23|15743.23|15862.44|15742.44|10
1644240820000|2022-02-07 13:33:40|15862.22|15742.22|15863.4|15743.4|15863.4|15743.4|15861.54|15741.54|10
1644240830000|2022-02-07 13:33:50|15863.65|15743.65|15864.54|15744.54|15864.54|15744.54|15863.29|15743.29|10
1644240840000|2022-02-07 13:34:00|15864.46|15744.46|15864.2|15744.2|15864.64|15744.64|15864.2|15744.2|9
1644240850000|2022-02-07 13:34:10|15864.18|15744.18|15865.61|15745.61|15866.23|15746.23|15864.18|15744.18|10
1644240860000|2022-02-07 13:34:20|15865.96|15745.96|15863.14|15743.14|15865.96|15745.96|15863.14|15743.14|10
1644240870000|2022-02-07 13:34:30|15862.78|15742.78|15862.63|15742.63|15863.07|15743.07|15862.38|15742.38|10
1644240880000|2022-02-07 13:34:40|15862.62|15742.62|15856.37|15736.37|15862.98|15742.98|15856.37|15736.37|9
1644240890000|2022-02-07 13:34:50|15855.27|15735.27|15850.89|15730.89|15855.27|15735.27|15850.89|15730.89|10
1644240900000|2022-02-07 13:35:00|15849.94|15729.94|15846.27|15726.27|15849.94|15729.94|15845.9|15725.9|9
1644240910000|2022-02-07 13:35:10|15846.18|15726.18|15844.24|15724.24|15846.18|15726.18|15843.79|15723.79|10
1644240920000|2022-02-07 13:35:20|15845.05|15725.05|15845.57|15725.57|15845.57|15725.57|15844.61|15724.61|10
1644240930000|2022-02-07 13:35:30|15845.2|15725.2|15849.35|15729.35|15849.35|15729.35|15845.2|15725.2|10
1644240940000|2022-02-07 13:35:40|15850.33|15730.33|15851.22|15731.22|15853.02|15733.02|15850.33|15730.33|9
1644240950000|2022-02-07 13:35:50|15850.84|15730.84|15850.15|15730.15|15850.84|15730.84|15849.73|15729.73|10
1644240960000|2022-02-07 13:36:00|15850.2|15730.2|15851.36|15731.36|15851.69|15731.69|15850.2|15730.2|10
1644240970000|2022-02-07 13:36:10|15851.26|15731.26|15848.21|15728.21|15851.26|15731.26|15848.13|15728.13|10
1644240980000|2022-02-07 13:36:20|15848.55|15728.55|15846.54|15726.54|15848.67|15728.67|15846.36|15726.36|10
1644240990000|2022-02-07 13:36:30|15846.6|15726.6|15846.48|15726.48|15847.16|15727.16|15846.48|15726.48|10
1644241000000|2022-02-07 13:36:40|15846.47|15726.47|15845.86|15725.86|15846.47|15726.47|15845.75|15725.75|9
1644241010000|2022-02-07 13:36:50|15846.75|15726.75|15846.95|15726.95|15847.5|15727.5|15846.75|15726.75|9
1644241020000|2022-02-07 13:37:00|15847.4|15727.4|15845.96|15725.96|15847.4|15727.4|15845.96|15725.96|10
1644241030000|2022-02-07 13:37:10|15845.31|15725.31|15846.3|15726.3|15846.3|15726.3|15844.77|15724.77|10
1644241040000|2022-02-07 13:37:20|15846|15726|15845.66|15725.66|15846|15726|15845.47|15725.47|10
1644241050000|2022-02-07 13:37:30|15845.75|15725.75|15848.03|15728.03|15848.03|15728.03|15845.75|15725.75|9
1644241060000|2022-02-07 13:37:40|15848.74|15728.74|15852.69|15732.69|15852.69|15732.69|15848.3|15728.3|9
1644241070000|2022-02-07 13:37:50|15852.2|15732.2|15850.13|15730.13|15852.23|15732.23|15850.13|15730.13|10
1644241080000|2022-02-07 13:38:00|15849.82|15729.82|15847.23|15727.23|15849.82|15729.82|15847.23|15727.23|10
1644241090000|2022-02-07 13:38:10|15847.09|15727.09|15846.11|15726.11|15847.09|15727.09|15845.5|15725.5|9
1644241100000|2022-02-07 13:38:20|15846.25|15726.25|15845.21|15725.21|15846.25|15726.25|15845.13|15725.13|10
1644241110000|2022-02-07 13:38:30|15845.5|15725.5|15847.28|15727.28|15848.17|15728.17|15845.5|15725.5|9
1644241120000|2022-02-07 13:38:40|15847.2|15727.2|15847.3|15727.3|15847.3|15727.3|15846.65|15726.65|10
1644241130000|2022-02-07 13:38:50|15847.56|15727.56|15847.12|15727.12|15848.69|15728.69|15846.84|15726.84|10
1644241140000|2022-02-07 13:39:00|15847.18|15727.18|15847.91|15727.91|15848.07|15728.07|15847.18|15727.18|10
1644241150000|2022-02-07 13:39:10|15847.89|15727.89|15847.32|15727.32|15847.93|15727.93|15847.32|15727.32|10
1644241160000|2022-02-07 13:39:20|15847.41|15727.41|15846.98|15726.98|15847.43|15727.43|15846.77|15726.77|8
1644241170000|2022-02-07 13:39:30|15847.12|15727.12|15846.8|15726.8|15847.12|15727.12|15846.18|15726.18|10
1644241180000|2022-02-07 13:39:40|15846.48|15726.48|15846.45|15726.45|15847.22|15727.22|15846.4|15726.4|10
1644241190000|2022-02-07 13:39:50|15846.38|15726.38|15846.44|15726.44|15847.06|15727.06|15846.36|15726.36|10
1644241200000|2022-02-07 13:40:00|15846.4|15726.4|15847.22|15727.22|15847.65|15727.65|15846.4|15726.4|10
1644241210000|2022-02-07 13:40:10|15847.12|15727.12|15846.23|15726.23|15847.12|15727.12|15845.67|15725.67|10
1644241220000|2022-02-07 13:40:20|15846.29|15726.29|15846.43|15726.43|15847.05|15727.05|15846.16|15726.16|10
1644241230000|2022-02-07 13:40:30|15846.44|15726.44|15847.72|15727.72|15847.72|15727.72|15846.29|15726.29|10
1644241240000|2022-02-07 13:40:40|15847.75|15727.75|15849|15729|15849.3|15729.3|15847.75|15727.75|10
1644241250000|2022-02-07 13:40:50|15849.14|15729.14|15854.22|15734.22|15854.22|15734.22|15848.97|15728.97|10
1644241260000|2022-02-07 13:41:00|15855.86|15735.86|15856.19|15736.19|15856.26|15736.26|15855.73|15735.73|10
1644241270000|2022-02-07 13:41:10|15855.75|15735.75|15854.32|15734.32|15855.79|15735.79|15854.32|15734.32|10
1644241280000|2022-02-07 13:41:20|15854.02|15734.02|15854.32|15734.32|15854.33|15734.33|15852.79|15732.79|10
1644241290000|2022-02-07 13:41:30|15854.27|15734.27|15853|15733|15854.33|15734.33|15852.78|15732.78|10
1644241300000|2022-02-07 13:41:40|15852.89|15732.89|15852.28|15732.28|15853.55|15733.55|15852.28|15732.28|10
1644241310000|2022-02-07 13:41:50|15852.33|15732.33|15852.77|15732.77|15853.43|15733.43|15852.33|15732.33|9
1644241320000|2022-02-07 13:42:00|15852.68|15732.68|15851.09|15731.09|15852.68|15732.68|15851.09|15731.09|10
1644241330000|2022-02-07 13:42:10|15852.01|15732.01|15850.26|15730.26|15852.01|15732.01|15850.26|15730.26|10
1644241340000|2022-02-07 13:42:20|15850.63|15730.63|15850.39|15730.39|15850.77|15730.77|15850.27|15730.27|9
1644241350000|2022-02-07 13:42:30|15850.28|15730.28|15849.56|15729.56|15850.45|15730.45|15849.56|15729.56|9
1644241360000|2022-02-07 13:42:40|15849.37|15729.37|15848.71|15728.71|15849.51|15729.51|15848.7|15728.7|9
1644241370000|2022-02-07 13:42:50|15848.83|15728.83|15849.8|15729.8|15849.8|15729.8|15848.61|15728.61|10
1644241380000|2022-02-07 13:43:00|15850.34|15730.34|15851.58|15731.58|15851.75|15731.75|15850.23|15730.23|9
1644241390000|2022-02-07 13:43:10|15851.79|15731.79|15851.57|15731.57|15852.17|15732.17|15851.11|15731.11|10
1644241400000|2022-02-07 13:43:20|15851.03|15731.03|15850.61|15730.61|15851.05|15731.05|15850.61|15730.61|8
1644241410000|2022-02-07 13:43:30|15850.6|15730.6|15850.13|15730.13|15850.88|15730.88|15849.9|15729.9|10
1644241420000|2022-02-07 13:43:40|15850.22|15730.22|15850.6|15730.6|15850.6|15730.6|15849.6|15729.6|8
1644241430000|2022-02-07 13:43:50|15850.33|15730.33|15851.16|15731.16|15851.16|15731.16|15850.33|15730.33|9
1644241440000|2022-02-07 13:44:00|15851.33|15731.33|15851.49|15731.49|15851.55|15731.55|15851.1|15731.1|9
1644241450000|2022-02-07 13:44:10|15851.96|15731.96|15853.7|15733.7|15853.86|15733.86|15851.96|15731.96|10
1644241460000|2022-02-07 13:44:20|15854.52|15734.52|15855.08|15735.08|15855.09|15735.09|15853.8|15733.8|10
1644241470000|2022-02-07 13:44:30|15854.95|15734.95|15855.87|15735.87|15855.87|15735.87|15854.51|15734.51|10
1644241480000|2022-02-07 13:44:40|15855.92|15735.92|15855.35|15735.35|15855.92|15735.92|15855.19|15735.19|9
1644241490000|2022-02-07 13:44:50|15855.45|15735.45|15857.02|15737.02|15857.02|15737.02|15855.36|15735.36|9
1644241500000|2022-02-07 13:45:00|15856.85|15736.85|15856.64|15736.64|15856.86|15736.86|15856.46|15736.46|8
1644241510000|2022-02-07 13:45:10|15856.63|15736.63|15856.18|15736.18|15857.05|15737.05|15856.09|15736.09|10
1644241520000|2022-02-07 13:45:20|15856.12|15736.12|15854.86|15734.86|15856.12|15736.12|15854.86|15734.86|7
1644241530000|2022-02-07 13:45:30|15854.59|15734.59|15853.45|15733.45|15854.59|15734.59|15853.27|15733.27|10
1644241540000|2022-02-07 13:45:40|15853.22|15733.22|15851.42|15731.42|15853.22|15733.22|15851.42|15731.42|9
1644241550000|2022-02-07 13:45:50|15851.26|15731.26|15847.52|15727.52|15851.26|15731.26|15847.42|15727.42|10
1644241560000|2022-02-07 13:46:00|15847.05|15727.05|15845.53|15725.53|15847.05|15727.05|15845.53|15725.53|10
1644241570000|2022-02-07 13:46:10|15845.55|15725.55|15845.46|15725.46|15845.55|15725.55|15845.04|15725.04|10
1644241580000|2022-02-07 13:46:20|15845.1|15725.1|15845.27|15725.27|15845.27|15725.27|15844.79|15724.79|10
1644241590000|2022-02-07 13:46:30|15845.44|15725.44|15843.82|15723.82|15845.52|15725.52|15843.82|15723.82|10
1644241600000|2022-02-07 13:46:40|15843.83|15723.83|15843.99|15723.99|15844.12|15724.12|15843.66|15723.66|8
1644241610000|2022-02-07 13:46:50|15843.84|15723.84|15843.57|15723.57|15844.19|15724.19|15843.57|15723.57|10
1644241620000|2022-02-07 13:47:00|15843.9|15723.9|15842.23|15722.23|15843.9|15723.9|15842.23|15722.23|8
1644241630000|2022-02-07 13:47:10|15840.73|15720.73|15837.71|15717.71|15840.73|15720.73|15837.68|15717.68|10
1644241640000|2022-02-07 13:47:20|15836.72|15716.72|15833.47|15713.47|15836.75|15716.75|15833.47|15713.47|10
1644241650000|2022-02-07 13:47:30|15834.03|15714.03|15835.11|15715.11|15835.4|15715.4|15833.98|15713.98|10
1644241660000|2022-02-07 13:47:40|15834.39|15714.39|15837.35|15717.35|15837.35|15717.35|15834.29|15714.29|10
1644241670000|2022-02-07 13:47:50|15838.04|15718.04|15839.27|15719.27|15839.27|15719.27|15837.88|15717.88|10
1644241680000|2022-02-07 13:48:00|15839.47|15719.47|15839.73|15719.73|15840.47|15720.47|15839.25|15719.25|10
1644241690000|2022-02-07 13:48:10|15840.08|15720.08|15841.04|15721.04|15841.04|15721.04|15840.07|15720.07|10
1644241700000|2022-02-07 13:48:20|15840.48|15720.48|15838.61|15718.61|15840.48|15720.48|15838.55|15718.55|9
1644241710000|2022-02-07 13:48:30|15839.25|15719.25|15838.87|15718.87|15839.56|15719.56|15838.12|15718.12|10
1644241720000|2022-02-07 13:48:40|15839.1|15719.1|15838.98|15718.98|15839.1|15719.1|15837.89|15717.89|9
1644241730000|2022-02-07 13:48:50|15839.49|15719.49|15841.36|15721.36|15841.36|15721.36|15838.21|15718.21|10
1644241740000|2022-02-07 13:49:00|15840.7|15720.7|15841.49|15721.49|15842.19|15722.19|15840.7|15720.7|9
1644241750000|2022-02-07 13:49:10|15841.54|15721.54|15842.49|15722.49|15842.49|15722.49|15840.97|15720.97|10
1644241760000|2022-02-07 13:49:20|15842.55|15722.55|15849.03|15729.03|15849.03|15729.03|15842.55|15722.55|10
1644241770000|2022-02-07 13:49:30|15850.56|15730.56|15853.65|15733.65|15854.08|15734.08|15850.56|15730.56|10
1644241780000|2022-02-07 13:49:40|15855.99|15735.99|15858.65|15738.65|15858.65|15738.65|15855.99|15735.99|10
1644241790000|2022-02-07 13:49:50|15858.81|15738.81|15858.93|15738.93|15859.19|15739.19|15857.84|15737.84|10
1644241800000|2022-02-07 13:50:00|15857.8|15737.8|15861.22|15741.22|15861.22|15741.22|15857.62|15737.62|10
1644241810000|2022-02-07 13:50:10|15861.56|15741.56|15863.94|15743.94|15864.7|15744.7|15861.56|15741.56|10
1644241820000|2022-02-07 13:50:20|15864.04|15744.04|15861.26|15741.26|15864.04|15744.04|15861.26|15741.26|10
1644241830000|2022-02-07 13:50:30|15861.09|15741.09|15861.96|15741.96|15862.38|15742.38|15861.09|15741.09|10
1644241840000|2022-02-07 13:50:40|15861.61|15741.61|15861.67|15741.67|15863.11|15743.11|15861.57|15741.57|10
1644241850000|2022-02-07 13:50:50|15861.47|15741.47|15862.21|15742.21|15862.66|15742.66|15861.45|15741.45|10
1644241860000|2022-02-07 13:51:00|15861.86|15741.86|15862.01|15742.01|15862.31|15742.31|15861.82|15741.82|8
1644241870000|2022-02-07 13:51:10|15861.49|15741.49|15860.98|15740.98|15861.49|15741.49|15859.73|15739.73|10
1644241880000|2022-02-07 13:51:20|15860.76|15740.76|15858.34|15738.34|15860.76|15740.76|15858.24|15738.24|10
1644241890000|2022-02-07 13:51:30|15857.95|15737.95|15857.63|15737.63|15858.06|15738.06|15856.88|15736.88|10
1644241900000|2022-02-07 13:51:40|15858.13|15738.13|15857.6|15737.6|15858.7|15738.7|15857.6|15737.6|10
1644241910000|2022-02-07 13:51:50|15858.23|15738.23|15858.27|15738.27|15858.7|15738.7|15857.88|15737.88|9
1644241920000|2022-02-07 13:52:00|15858.1|15738.1|15856.44|15736.44|15858.1|15738.1|15856.44|15736.44|10
1644241930000|2022-02-07 13:52:10|15856.21|15736.21|15856.6|15736.6|15856.61|15736.61|15856.06|15736.06|9
1644241940000|2022-02-07 13:52:20|15857.36|15737.36|15864.55|15744.55|15864.55|15744.55|15857.36|15737.36|10
1644241950000|2022-02-07 13:52:30|15864.58|15744.58|15863.92|15743.92|15864.58|15744.58|15863.92|15743.92|9
1644241960000|2022-02-07 13:52:40|15864.07|15744.07|15866.8|15746.8|15866.96|15746.96|15864.07|15744.07|10
1644241970000|2022-02-07 13:52:50|15866.99|15746.99|15867.46|15747.46|15868.14|15748.14|15866.97|15746.97|10
1644241980000|2022-02-07 13:53:00|15867.25|15747.25|15870.27|15750.27|15870.27|15750.27|15867.25|15747.25|9
1644241990000|2022-02-07 13:53:10|15869.85|15749.85|15870.75|15750.75|15870.75|15750.75|15868.97|15748.97|10
1644242000000|2022-02-07 13:53:20|15870.69|15750.69|15870.33|15750.33|15870.8|15750.8|15870.32|15750.32|10
1644242010000|2022-02-07 13:53:30|15870.25|15750.25|15870.81|15750.81|15871.2|15751.2|15870.2|15750.2|10
1644242020000|2022-02-07 13:53:40|15870.52|15750.52|15870.36|15750.36|15870.89|15750.89|15870.36|15750.36|8
1644242030000|2022-02-07 13:53:50|15870.71|15750.71|15870.12|15750.12|15870.71|15750.71|15869.77|15749.77|9
1644242040000|2022-02-07 13:54:00|15870.47|15750.47|15867.58|15747.58|15870.47|15750.47|15867.49|15747.49|9
1644242050000|2022-02-07 13:54:10|15866.8|15746.8|15864.55|15744.55|15866.8|15746.8|15864.55|15744.55|8
1644242060000|2022-02-07 13:54:20|15864.91|15744.91|15862.88|15742.88|15864.91|15744.91|15862.88|15742.88|10
1644242070000|2022-02-07 13:54:30|15862.79|15742.79|15862.36|15742.36|15862.95|15742.95|15862.34|15742.34|9
1644242080000|2022-02-07 13:54:40|15862.38|15742.38|15863.23|15743.23|15863.23|15743.23|15862.22|15742.22|8
1644242090000|2022-02-07 13:54:50|15863.54|15743.54|15866.06|15746.06|15866.12|15746.12|15863.54|15743.54|9
1644242100000|2022-02-07 13:55:00|15866.09|15746.09|15867.2|15747.2|15867.28|15747.28|15866.09|15746.09|10
1644242110000|2022-02-07 13:55:10|15867.07|15747.07|15867.79|15747.79|15868.54|15748.54|15867.07|15747.07|10
1644242120000|2022-02-07 13:55:20|15867.71|15747.71|15864.95|15744.95|15867.71|15747.71|15864.95|15744.95|10
1644242130000|2022-02-07 13:55:30|15864.99|15744.99|15866.47|15746.47|15866.47|15746.47|15864.99|15744.99|10
1644242140000|2022-02-07 13:55:40|15867.32|15747.32|15868.93|15748.93|15868.95|15748.95|15867.32|15747.32|10
1644242150000|2022-02-07 13:55:50|15869.13|15749.13|15871.43|15751.43|15871.43|15751.43|15869.13|15749.13|9
1644242160000|2022-02-07 13:56:00|15871.55|15751.55|15873.34|15753.34|15873.34|15753.34|15870.75|15750.75|10
1644242170000|2022-02-07 13:56:10|15873.58|15753.58|15875.3|15755.3|15875.37|15755.37|15873.58|15753.58|10
1644242180000|2022-02-07 13:56:20|15875.44|15755.44|15876.45|15756.45|15876.61|15756.61|15875.44|15755.44|10
1644242190000|2022-02-07 13:56:30|15876.04|15756.04|15876.67|15756.67|15876.85|15756.85|15875.89|15755.89|10
1644242200000|2022-02-07 13:56:40|15876.62|15756.62|15878.23|15758.23|15878.23|15758.23|15876.57|15756.57|9
1644242210000|2022-02-07 13:56:50|15878.98|15758.98|15878.71|15758.71|15879.61|15759.61|15878.71|15758.71|10
1644242220000|2022-02-07 13:57:00|15879.49|15759.49|15880.12|15760.12|15880.19|15760.19|15879.35|15759.35|9
1644242230000|2022-02-07 13:57:10|15880.19|15760.19|15881.1|15761.1|15881.32|15761.32|15880.19|15760.19|10
1644242240000|2022-02-07 13:57:20|15881.01|15761.01|15883.83|15763.83|15884.37|15764.37|15881.01|15761.01|10
1644242250000|2022-02-07 13:57:30|15883.69|15763.69|15884.28|15764.28|15884.66|15764.66|15883.12|15763.12|10
1644242260000|2022-02-07 13:57:40|15884.17|15764.17|15884.05|15764.05|15884.17|15764.17|15883.29|15763.29|10
1644242270000|2022-02-07 13:57:50|15884.03|15764.03|15883.92|15763.92|15884.57|15764.57|15883.92|15763.92|10
1644242280000|2022-02-07 13:58:00|15883.8|15763.8|15884.14|15764.14|15884.28|15764.28|15883.76|15763.76|8
1644242290000|2022-02-07 13:58:10|15884.44|15764.44|15881.96|15761.96|15884.44|15764.44|15881.96|15761.96|10
1644242300000|2022-02-07 13:58:20|15882.32|15762.32|15881.42|15761.42|15882.32|15762.32|15881.42|15761.42|10
1644242310000|2022-02-07 13:58:30|15881.41|15761.41|15881.23|15761.23|15881.5|15761.5|15880.99|15760.99|8
1644242320000|2022-02-07 13:58:40|15881.35|15761.35|15883.46|15763.46|15883.46|15763.46|15881.15|15761.15|10
1644242330000|2022-02-07 13:58:50|15883.51|15763.51|15884.09|15764.09|15884.27|15764.27|15883.39|15763.39|10
1644242340000|2022-02-07 13:59:00|15884.1|15764.1|15884.21|15764.21|15884.36|15764.36|15884.1|15764.1|9
1644242350000|2022-02-07 13:59:10|15884.23|15764.23|15884.92|15764.92|15885.02|15765.02|15884.23|15764.23|9
1644242360000|2022-02-07 13:59:20|15884.94|15764.94|15885.12|15765.12|15885.21|15765.21|15884.79|15764.79|8
1644242370000|2022-02-07 13:59:30|15884.93|15764.93|15885.88|15765.88|15886.1|15766.1|15884.93|15764.93|7
1644242380000|2022-02-07 13:59:40|15885.69|15765.69|15884.09|15764.09|15885.69|15765.69|15883.98|15763.98|10
1644242390000|2022-02-07 13:59:50|15883.98|15763.98|15884.63|15764.63|15884.63|15764.63|15883.57|15763.57|9
1644242400000|2022-02-07 14:00:00|15884.46|15764.46|15884.98|15764.98|15885.01|15765.01|15884.42|15764.42|10
1644242410000|2022-02-07 14:00:10|15885.3|15765.3|15883.76|15763.76|15885.37|15765.37|15883.76|15763.76|10
1644242420000|2022-02-07 14:00:20|15881.09|15761.09|15873.95|15753.95|15881.09|15761.09|15873.95|15753.95|10
1644242430000|2022-02-07 14:00:30|15873.8|15753.8|15871.79|15751.79|15873.8|15753.8|15871.79|15751.79|10
1644242440000|2022-02-07 14:00:40|15871.73|15751.73|15870.69|15750.69|15871.73|15751.73|15870.39|15750.39|10
1644242450000|2022-02-07 14:00:50|15871.44|15751.44|15871.76|15751.76|15872.46|15752.46|15871.22|15751.22|10
1644242460000|2022-02-07 14:01:00|15871.73|15751.73|15871.25|15751.25|15872.96|15752.96|15871.25|15751.25|10
1644242470000|2022-02-07 14:01:10|15871.14|15751.14|15870.64|15750.64|15871.65|15751.65|15870.64|15750.64|9
1644242480000|2022-02-07 14:01:20|15870.56|15750.56|15872.14|15752.14|15872.14|15752.14|15870.16|15750.16|10
1644242490000|2022-02-07 14:01:30|15872.04|15752.04|15872.42|15752.42|15872.54|15752.54|15872.04|15752.04|9
1644242500000|2022-02-07 14:01:40|15872.56|15752.56|15872.56|15752.56|15872.56|15752.56|15872.28|15752.28|10
1644242510000|2022-02-07 14:01:50|15872.9|15752.9|15876.78|15756.78|15876.78|15756.78|15872.88|15752.88|10
1644242520000|2022-02-07 14:02:00|15877.16|15757.16|15882.78|15762.78|15882.78|15762.78|15877.16|15757.16|10
1644242530000|2022-02-07 14:02:10|15882.89|15762.89|15883.59|15763.59|15883.59|15763.59|15882.76|15762.76|9
1644242540000|2022-02-07 14:02:20|15883.94|15763.94|15885.6|15765.6|15885.91|15765.91|15883.62|15763.62|9
1644242550000|2022-02-07 14:02:30|15885.71|15765.71|15887.67|15767.67|15887.67|15767.67|15885.71|15765.71|9
1644242560000|2022-02-07 14:02:40|15888.24|15768.24|15884.9|15764.9|15888.24|15768.24|15884.9|15764.9|10
1644242570000|2022-02-07 14:02:50|15884.71|15764.71|15889.36|15769.36|15889.36|15769.36|15884.6|15764.6|10
1644242580000|2022-02-07 14:03:00|15889.67|15769.67|15890.89|15770.89|15890.89|15770.89|15889.67|15769.67|9
1644242590000|2022-02-07 14:03:10|15890.95|15770.95|15889.07|15769.07|15890.95|15770.95|15888.74|15768.74|10
1644242600000|2022-02-07 14:03:20|15889.04|15769.04|15889.58|15769.58|15889.58|15769.58|15888.51|15768.51|10
1644242610000|2022-02-07 14:03:30|15889.73|15769.73|15890.26|15770.26|15890.3|15770.3|15889.61|15769.61|9
1644242620000|2022-02-07 14:03:40|15890.13|15770.13|15889.95|15769.95|15890.26|15770.26|15889.95|15769.95|10
1644242630000|2022-02-07 14:03:50|15890.36|15770.36|15894.04|15774.04|15894.04|15774.04|15890.36|15770.36|9
1644242640000|2022-02-07 14:04:00|15893.42|15773.42|15894.02|15774.02|15894.1|15774.1|15893.04|15773.04|8
1644242650000|2022-02-07 14:04:10|15893.83|15773.83|15894.5|15774.5|15894.84|15774.84|15893.83|15773.83|10
1644242660000|2022-02-07 14:04:20|15894.61|15774.61|15895.32|15775.32|15895.47|15775.47|15894.61|15774.61|10
1644242670000|2022-02-07 14:04:30|15896.01|15776.01|15896.49|15776.49|15897.83|15777.83|15896.01|15776.01|10
1644242680000|2022-02-07 14:04:40|15896.75|15776.75|15899.99|15779.99|15899.99|15779.99|15896.6|15776.6|10
1644242690000|2022-02-07 14:04:50|15900.2|15780.2|15903.07|15783.07|15903.07|15783.07|15900.18|15780.18|10
1644242700000|2022-02-07 14:05:00|15903.31|15783.31|15905.28|15785.28|15905.85|15785.85|15903.31|15783.31|10
1644242710000|2022-02-07 14:05:10|15905.2|15785.2|15904.55|15784.55|15905.3|15785.3|15904.39|15784.39|10
1644242720000|2022-02-07 14:05:20|15903.82|15783.82|15902.46|15782.46|15903.82|15783.82|15902.46|15782.46|10
1644242730000|2022-02-07 14:05:30|15902.56|15782.56|15899.73|15779.73|15902.56|15782.56|15899.73|15779.73|9
1644242740000|2022-02-07 14:05:40|15899.65|15779.65|15898.74|15778.74|15899.73|15779.73|15898.74|15778.74|10
1644242750000|2022-02-07 14:05:50|15898.69|15778.69|15897.06|15777.06|15898.69|15778.69|15897.06|15777.06|10
1644242760000|2022-02-07 14:06:00|15897.21|15777.21|15896.19|15776.19|15897.3|15777.3|15896.19|15776.19|10
1644242770000|2022-02-07 14:06:10|15896.27|15776.27|15895.66|15775.66|15896.27|15776.27|15894.75|15774.75|10
1644242780000|2022-02-07 14:06:20|15895.48|15775.48|15891.61|15771.61|15895.48|15775.48|15891.37|15771.37|10
1644242790000|2022-02-07 14:06:30|15890.42|15770.42|15889.46|15769.46|15890.42|15770.42|15889.14|15769.14|10
1644242800000|2022-02-07 14:06:40|15889.39|15769.39|15889.38|15769.38|15889.81|15769.81|15889.38|15769.38|10
1644242810000|2022-02-07 14:06:50|15889.9|15769.9|15887.78|15767.78|15890.24|15770.24|15887.78|15767.78|10
1644242820000|2022-02-07 14:07:00|15886.99|15766.99|15886.45|15766.45|15887.68|15767.68|15886.03|15766.03|10
1644242830000|2022-02-07 14:07:10|15886.64|15766.64|15888|15768|15888.44|15768.44|15886.64|15766.64|9
1644242840000|2022-02-07 14:07:20|15887.48|15767.48|15886.44|15766.44|15887.48|15767.48|15886.31|15766.31|9
1644242850000|2022-02-07 14:07:30|15886.43|15766.43|15886.96|15766.96|15887.05|15767.05|15886.41|15766.41|8
1644242860000|2022-02-07 14:07:40|15887.04|15767.04|15886.92|15766.92|15887.33|15767.33|15886.92|15766.92|10
1644242870000|2022-02-07 14:07:50|15886.79|15766.79|15886.78|15766.78|15886.86|15766.86|15886.36|15766.36|10
1644242880000|2022-02-07 14:08:00|15886.84|15766.84|15887.06|15767.06|15887.06|15767.06|15886.52|15766.52|10
1644242890000|2022-02-07 14:08:10|15886.82|15766.82|15886.58|15766.58|15887.23|15767.23|15886.57|15766.57|9
1644242900000|2022-02-07 14:08:20|15886.75|15766.75|15887.26|15767.26|15887.52|15767.52|15886.62|15766.62|10
1644242910000|2022-02-07 14:08:30|15886.99|15766.99|15891.22|15771.22|15891.22|15771.22|15886.99|15766.99|10
1644242920000|2022-02-07 14:08:40|15891.12|15771.12|15890.94|15770.94|15891.44|15771.44|15890.63|15770.63|10
1644242930000|2022-02-07 14:08:50|15891.54|15771.54|15892.12|15772.12|15892.12|15772.12|15891.24|15771.24|10
1644242940000|2022-02-07 14:09:00|15892.32|15772.32|15894.11|15774.11|15894.11|15774.11|15891.9|15771.9|10
1644242950000|2022-02-07 14:09:10|15895.66|15775.66|15898.47|15778.47|15898.47|15778.47|15895.66|15775.66|10
1644242960000|2022-02-07 14:09:20|15899.87|15779.87|15905.73|15785.73|15905.73|15785.73|15899.87|15779.87|10
1644242970000|2022-02-07 14:09:30|15905.61|15785.61|15906.39|15786.39|15906.73|15786.73|15905.6|15785.6|10
1644242980000|2022-02-07 14:09:40|15906.18|15786.18|15906.26|15786.26|15906.26|15786.26|15905.57|15785.57|10
1644242990000|2022-02-07 14:09:50|15907.1|15787.1|15907.25|15787.25|15907.39|15787.39|15906.63|15786.63|10
1644243000000|2022-02-07 14:10:00|15907.41|15787.41|15908.31|15788.31|15908.32|15788.32|15907.23|15787.23|10
1644243010000|2022-02-07 14:10:10|15908.49|15788.49|15908.53|15788.53|15908.53|15788.53|15908.04|15788.04|9
1644243020000|2022-02-07 14:10:20|15908.6|15788.6|15910.41|15790.41|15910.41|15790.41|15908.6|15788.6|10
1644243030000|2022-02-07 14:10:30|15910.63|15790.63|15911.49|15791.49|15911.49|15791.49|15910.54|15790.54|10
1644243040000|2022-02-07 14:10:40|15911.54|15791.54|15912.43|15792.43|15912.43|15792.43|15911.43|15791.43|10
1644243050000|2022-02-07 14:10:50|15912.85|15792.85|15911.75|15791.75|15913.04|15793.04|15911.61|15791.61|9
1644243060000|2022-02-07 14:11:00|15911.95|15791.95|15912.69|15792.69|15912.69|15792.69|15911.95|15791.95|10
1644243070000|2022-02-07 14:11:10|15912.61|15792.61|15911.96|15791.96|15912.88|15792.88|15911.96|15791.96|10
1644243080000|2022-02-07 14:11:20|15911.95|15791.95|15906.36|15786.36|15911.95|15791.95|15906.36|15786.36|10
1644243090000|2022-02-07 14:11:30|15906.3|15786.3|15903.61|15783.61|15906.3|15786.3|15903.61|15783.61|10
1644243100000|2022-02-07 14:11:40|15903.7|15783.7|15899.5|15779.5|15903.7|15783.7|15899.5|15779.5|9
1644243110000|2022-02-07 14:11:50|15899.33|15779.33|15897.09|15777.09|15899.33|15779.33|15897.02|15777.02|10
1644243120000|2022-02-07 14:12:00|15896.83|15776.83|15893.04|15773.04|15896.99|15776.99|15893.04|15773.04|10
1644243130000|2022-02-07 14:12:10|15892.48|15772.48|15890.89|15770.89|15892.48|15772.48|15890.77|15770.77|9
1644243140000|2022-02-07 14:12:20|15890.71|15770.71|15890.05|15770.05|15890.71|15770.71|15889.43|15769.43|10
1644243150000|2022-02-07 14:12:30|15889.92|15769.92|15889.08|15769.08|15889.92|15769.92|15889.07|15769.07|8
1644243160000|2022-02-07 14:12:40|15889.14|15769.14|15888.09|15768.09|15889.17|15769.17|15888.04|15768.04|9
1644243170000|2022-02-07 14:12:50|15887.84|15767.84|15887.95|15767.95|15888.01|15768.01|15887.84|15767.84|10
1644243180000|2022-02-07 14:13:00|15888.51|15768.51|15889.55|15769.55|15889.7|15769.7|15888.48|15768.48|10
1644243190000|2022-02-07 14:13:10|15889.49|15769.49|15888.53|15768.53|15890.04|15770.04|15888.5|15768.5|10
1644243200000|2022-02-07 14:13:20|15888.29|15768.29|15888.65|15768.65|15889.05|15769.05|15887.67|15767.67|10
1644243210000|2022-02-07 14:13:30|15888.85|15768.85|15888.71|15768.71|15889.16|15769.16|15888.6|15768.6|9
1644243220000|2022-02-07 14:13:40|15888.38|15768.38|15886.63|15766.63|15888.38|15768.38|15886.63|15766.63|10
1644243230000|2022-02-07 14:13:50|15886.54|15766.54|15885.52|15765.52|15886.68|15766.68|15885.52|15765.52|10
1644243240000|2022-02-07 14:14:00|15885.48|15765.48|15886.67|15766.67|15886.67|15766.67|15885.48|15765.48|9
1644243250000|2022-02-07 14:14:10|15886.7|15766.7|15890.91|15770.91|15890.91|15770.91|15886.7|15766.7|10
1644243260000|2022-02-07 14:14:20|15891.31|15771.31|15891.28|15771.28|15891.78|15771.78|15891|15771|10
1644243270000|2022-02-07 14:14:30|15891.18|15771.18|15890.96|15770.96|15891.94|15771.94|15890.73|15770.73|10
1644243280000|2022-02-07 14:14:40|15891.16|15771.16|15888.58|15768.58|15891.16|15771.16|15888.58|15768.58|8
1644243290000|2022-02-07 14:14:50|15888.69|15768.69|15886.74|15766.74|15889.11|15769.11|15886.74|15766.74|10
1644243300000|2022-02-07 14:15:00|15886.73|15766.73|15883.06|15763.06|15886.73|15766.73|15883.06|15763.06|10
1644243310000|2022-02-07 14:15:10|15882.48|15762.48|15875.51|15755.51|15882.48|15762.48|15875.51|15755.51|10
1644243320000|2022-02-07 14:15:20|15875.15|15755.15|15869.71|15749.71|15875.15|15755.15|15869.71|15749.71|10
1644243330000|2022-02-07 14:15:30|15868.99|15748.99|15866.65|15746.65|15868.99|15748.99|15866.38|15746.38|10
1644243340000|2022-02-07 14:15:40|15866.35|15746.35|15866.4|15746.4|15866.4|15746.4|15864.9|15744.9|10
1644243350000|2022-02-07 14:15:50|15866.59|15746.59|15868.87|15748.87|15869.14|15749.14|15866.59|15746.59|9
1644243360000|2022-02-07 14:16:00|15868.74|15748.74|15868.67|15748.67|15868.74|15748.74|15867.95|15747.95|10
1644243370000|2022-02-07 14:16:10|15868.95|15748.95|15870.02|15750.02|15870.07|15750.07|15868.33|15748.33|10
1644243380000|2022-02-07 14:16:20|15869.78|15749.78|15869.46|15749.46|15869.78|15749.78|15868.7|15748.7|9
1644243390000|2022-02-07 14:16:30|15869.47|15749.47|15870.5|15750.5|15870.5|15750.5|15869.39|15749.39|10
1644243400000|2022-02-07 14:16:40|15870.76|15750.76|15869.38|15749.38|15871.53|15751.53|15869.38|15749.38|10
1644243410000|2022-02-07 14:16:50|15869.85|15749.85|15869.98|15749.98|15870.17|15750.17|15869.68|15749.68|10
1644243420000|2022-02-07 14:17:00|15869.94|15749.94|15866.28|15746.28|15869.94|15749.94|15866.28|15746.28|9
1644243430000|2022-02-07 14:17:10|15865.93|15745.93|15865.8|15745.8|15866.15|15746.15|15865.02|15745.02|10
1644243440000|2022-02-07 14:17:20|15866.05|15746.05|15868.68|15748.68|15868.77|15748.77|15866.05|15746.05|10
1644243450000|2022-02-07 14:17:30|15869.01|15749.01|15870.46|15750.46|15870.92|15750.92|15869.01|15749.01|9
1644243460000|2022-02-07 14:17:40|15870.31|15750.31|15870.81|15750.81|15870.81|15750.81|15870.05|15750.05|10
1644243470000|2022-02-07 14:17:50|15871.13|15751.13|15871.81|15751.81|15872.22|15752.22|15871.13|15751.13|10
1644243480000|2022-02-07 14:18:00|15871.69|15751.69|15870.84|15750.84|15871.69|15751.69|15870.5|15750.5|10
1644243490000|2022-02-07 14:18:10|15870.42|15750.42|15870.43|15750.43|15870.71|15750.71|15869.97|15749.97|8
1644243500000|2022-02-07 14:18:20|15870.1|15750.1|15866.53|15746.53|15870.1|15750.1|15866.53|15746.53|9
1644243510000|2022-02-07 14:18:30|15866.63|15746.63|15866.39|15746.39|15866.77|15746.77|15866.39|15746.39|10
1644243520000|2022-02-07 14:18:40|15866.87|15746.87|15867.44|15747.44|15867.67|15747.67|15866.83|15746.83|10
1644243530000|2022-02-07 14:18:50|15867.68|15747.68|15866.76|15746.76|15867.86|15747.86|15866.76|15746.76|10
1644243540000|2022-02-07 14:19:00|15866.35|15746.35|15865.96|15745.96|15866.46|15746.46|15865.92|15745.92|10
1644243550000|2022-02-07 14:19:10|15866.12|15746.12|15864.92|15744.92|15866.12|15746.12|15864.12|15744.12|10
1644243560000|2022-02-07 14:19:20|15864.45|15744.45|15864.28|15744.28|15864.55|15744.55|15864.1|15744.1|10
1644243570000|2022-02-07 14:19:30|15864.08|15744.08|15864.86|15744.86|15864.86|15744.86|15864.08|15744.08|10
1644243580000|2022-02-07 14:19:40|15865.07|15745.07|15863.5|15743.5|15865.18|15745.18|15863.08|15743.08|8
1644243590000|2022-02-07 14:19:50|15863.55|15743.55|15863.02|15743.02|15863.66|15743.66|15862.97|15742.97|10
1644243600000|2022-02-07 14:20:00|15862.9|15742.9|15862.8|15742.8|15862.94|15742.94|15862.23|15742.23|10
1644243610000|2022-02-07 14:20:10|15862.75|15742.75|15862.91|15742.91|15863|15743|15862.4|15742.4|10
1644243620000|2022-02-07 14:20:20|15862.84|15742.84|15864.52|15744.52|15864.96|15744.96|15862.84|15742.84|9
1644243630000|2022-02-07 14:20:30|15864.44|15744.44|15863.5|15743.5|15864.44|15744.44|15863.5|15743.5|10
1644243640000|2022-02-07 14:20:40|15864.24|15744.24|15863.62|15743.62|15864.66|15744.66|15863.62|15743.62|10
1644243650000|2022-02-07 14:20:50|15863.78|15743.78|15863.85|15743.85|15863.85|15743.85|15863.66|15743.66|8
1644243660000|2022-02-07 14:21:00|15863.67|15743.67|15863.17|15743.17|15864.01|15744.01|15863.17|15743.17|10
1644243670000|2022-02-07 14:21:10|15862.62|15742.62|15861.44|15741.44|15863.14|15743.14|15861.39|15741.39|10
1644243680000|2022-02-07 14:21:20|15861.37|15741.37|15861.98|15741.98|15862.07|15742.07|15861.37|15741.37|9
1644243690000|2022-02-07 14:21:30|15861.82|15741.82|15861.43|15741.43|15861.95|15741.95|15861.43|15741.43|8
1644243700000|2022-02-07 14:21:40|15861.69|15741.69|15861.55|15741.55|15862.73|15742.73|15861.46|15741.46|9
1644243710000|2022-02-07 14:21:50|15861.76|15741.76|15864.35|15744.35|15864.39|15744.39|15861.76|15741.76|9
1644243720000|2022-02-07 14:22:00|15865.15|15745.15|15874.23|15754.23|15874.23|15754.23|15865.15|15745.15|10
1644243730000|2022-02-07 14:22:10|15876.66|15756.66|15880.49|15760.49|15880.62|15760.62|15876.66|15756.66|10
1644243740000|2022-02-07 14:22:20|15879.67|15759.67|15882.56|15762.56|15882.59|15762.59|15879.56|15759.56|10
1644243750000|2022-02-07 14:22:30|15882.79|15762.79|15886.36|15766.36|15886.36|15766.36|15882.79|15762.79|10
1644243760000|2022-02-07 14:22:40|15886.89|15766.89|15889.42|15769.42|15889.83|15769.83|15886.89|15766.89|10
1644243770000|2022-02-07 14:22:50|15889.74|15769.74|15892.45|15772.45|15892.64|15772.64|15889.74|15769.74|9
1644243780000|2022-02-07 14:23:00|15893.16|15773.16|15896.95|15776.95|15896.95|15776.95|15892.94|15772.94|10
1644243790000|2022-02-07 14:23:10|15898.39|15778.39|15899.81|15779.81|15899.81|15779.81|15898.39|15778.39|10
1644243800000|2022-02-07 14:23:20|15899.59|15779.59|15894.26|15774.26|15899.59|15779.59|15894.26|15774.26|10
1644243810000|2022-02-07 14:23:30|15893.69|15773.69|15885.39|15765.39|15893.69|15773.69|15884.9|15764.9|10
1644243820000|2022-02-07 14:23:40|15885.14|15765.14|15881.27|15761.27|15885.14|15765.14|15880.9|15760.9|9
1644243830000|2022-02-07 14:23:50|15881.29|15761.29|15884.6|15764.6|15884.6|15764.6|15881.29|15761.29|10
1644243840000|2022-02-07 14:24:00|15884.82|15764.82|15884.05|15764.05|15885.16|15765.16|15884.05|15764.05|10
1644243850000|2022-02-07 14:24:10|15883.89|15763.89|15883.67|15763.67|15883.89|15763.89|15882.64|15762.64|9
1644243860000|2022-02-07 14:24:20|15883.7|15763.7|15885.89|15765.89|15885.89|15765.89|15883.7|15763.7|10
1644243870000|2022-02-07 14:24:30|15885.99|15765.99|15885.87|15765.87|15886.19|15766.19|15885.62|15765.62|10
1644243880000|2022-02-07 14:24:40|15885.84|15765.84|15888.23|15768.23|15888.23|15768.23|15885.81|15765.81|10
1644243890000|2022-02-07 14:24:50|15888.35|15768.35|15890.42|15770.42|15890.42|15770.42|15888.29|15768.29|9
1644243900000|2022-02-07 14:25:00|15890.38|15770.38|15890.79|15770.79|15891.24|15771.24|15890.38|15770.38|10
1644243910000|2022-02-07 14:25:10|15890.56|15770.56|15889.4|15769.4|15891.34|15771.34|15889.4|15769.4|9
1644243920000|2022-02-07 14:25:20|15888.72|15768.72|15887.81|15767.81|15888.72|15768.72|15886.94|15766.94|10
1644243930000|2022-02-07 14:25:30|15888.27|15768.27|15892.01|15772.01|15892.1|15772.1|15887.87|15767.87|10
1644243940000|2022-02-07 14:25:40|15891.94|15771.94|15899.45|15779.45|15899.45|15779.45|15891.94|15771.94|10
1644243950000|2022-02-07 14:25:50|15899.08|15779.08|15902.9|15782.9|15902.9|15782.9|15898.99|15778.99|10
1644243960000|2022-02-07 14:26:00|15903.03|15783.03|15902.43|15782.43|15904.33|15784.33|15902.43|15782.43|10
1644243970000|2022-02-07 14:26:10|15901.97|15781.97|15903.34|15783.34|15903.34|15783.34|15901.87|15781.87|10
1644243980000|2022-02-07 14:26:20|15903.13|15783.13|15904.95|15784.95|15905.29|15785.29|15903.13|15783.13|10
1644243990000|2022-02-07 14:26:30|15906.3|15786.3|15908.62|15788.62|15908.62|15788.62|15906.3|15786.3|10
1644244000000|2022-02-07 14:26:40|15908.74|15788.74|15910.73|15790.73|15910.73|15790.73|15907.97|15787.97|10
1644244010000|2022-02-07 14:26:50|15912.45|15792.45|15912.23|15792.23|15912.97|15792.97|15911.74|15791.74|10
1644244020000|2022-02-07 14:27:00|15911.66|15791.66|15911.44|15791.44|15911.94|15791.94|15911.28|15791.28|10
1644244030000|2022-02-07 14:27:10|15911.45|15791.45|15911.96|15791.96|15912.19|15792.19|15911.45|15791.45|10
1644244040000|2022-02-07 14:27:20|15912.26|15792.26|15914.77|15794.77|15914.77|15794.77|15912.26|15792.26|10
1644244050000|2022-02-07 14:27:30|15914.84|15794.84|15919.64|15799.64|15919.92|15799.92|15914.84|15794.84|10
1644244060000|2022-02-07 14:27:40|15919.41|15799.41|15920.61|15800.61|15920.61|15800.61|15919.41|15799.41|10
1644244070000|2022-02-07 14:27:50|15920.56|15800.56|15923.15|15803.15|15924.26|15804.26|15920.56|15800.56|10
1644244080000|2022-02-07 14:28:00|15922.18|15802.18|15918.81|15798.81|15922.18|15802.18|15918.81|15798.81|10
1644244090000|2022-02-07 14:28:10|15918.56|15798.56|15918.57|15798.57|15918.81|15798.81|15918|15798|10
1644244100000|2022-02-07 14:28:20|15919.05|15799.05|15921.12|15801.12|15921.12|15801.12|15919.05|15799.05|10
1644244110000|2022-02-07 14:28:30|15921.15|15801.15|15926.27|15806.27|15926.27|15806.27|15921.15|15801.15|10
1644244120000|2022-02-07 14:28:40|15926.23|15806.23|15927.89|15807.89|15928.26|15808.26|15926.1|15806.1|10
1644244130000|2022-02-07 14:28:50|15927.92|15807.92|15930.25|15810.25|15930.25|15810.25|15927.92|15807.92|10
1644244140000|2022-02-07 14:29:00|15930.02|15810.02|15930.39|15810.39|15930.58|15810.58|15929.91|15809.91|9
1644244150000|2022-02-07 14:29:10|15929.84|15809.84|15929.71|15809.71|15930.76|15810.76|15929.71|15809.71|10
1644244160000|2022-02-07 14:29:20|15929.64|15809.64|15927.95|15807.95|15929.64|15809.64|15927.95|15807.95|10
1644244170000|2022-02-07 14:29:30|15928.4|15808.4|15927.53|15807.53|15929.49|15809.49|15927.53|15807.53|10
1644244180000|2022-02-07 14:29:40|15928.66|15808.66|15927.09|15807.09|15928.9|15808.9|15927.09|15807.09|10
1644244190000|2022-02-07 14:29:50|15926.68|15806.68|15927.5|15807.5|15927.98|15807.98|15926.68|15806.68|9
1644244200000|2022-02-07 14:30:00|15927.68|15807.68|15926.27|15806.27|15928.6|15808.6|15926.27|15806.27|10
1644244210000|2022-02-07 14:30:10|15926.49|15806.49|15920.64|15800.64|15926.49|15806.49|15920.64|15800.64|10
1644244220000|2022-02-07 14:30:20|15918.58|15798.58|15909.25|15789.25|15918.58|15798.58|15909.25|15789.25|10
1644244230000|2022-02-07 14:30:30|15908.92|15788.92|15910.67|15790.67|15911.86|15791.86|15908.92|15788.92|10
1644244240000|2022-02-07 14:30:40|15911.44|15791.44|15910.24|15790.24|15912.2|15792.2|15910.22|15790.22|10
1644244250000|2022-02-07 14:30:50|15909.03|15789.03|15906.62|15786.62|15909.03|15789.03|15906.37|15786.37|10
1644244260000|2022-02-07 14:31:00|15906.75|15786.75|15905|15785|15906.88|15786.88|15904.99|15784.99|10
1644244270000|2022-02-07 14:31:10|15904.91|15784.91|15905.72|15785.72|15905.72|15785.72|15904.23|15784.23|10
1644244280000|2022-02-07 14:31:20|15904.46|15784.46|15903.52|15783.52|15904.46|15784.46|15902.67|15782.67|10
1644244290000|2022-02-07 14:31:30|15903.45|15783.45|15902.92|15782.92|15905.34|15785.34|15902.92|15782.92|9
1644244300000|2022-02-07 14:31:40|15905.13|15785.13|15912.19|15792.19|15912.19|15792.19|15905.13|15785.13|10
1644244310000|2022-02-07 14:31:50|15913.49|15793.49|15913.05|15793.05|15913.65|15793.65|15912.07|15792.07|10
1644244320000|2022-02-07 14:32:00|15912.67|15792.67|15914.39|15794.39|15914.39|15794.39|15910.57|15790.57|10
1644244330000|2022-02-07 14:32:10|15913.83|15793.83|15920.99|15800.99|15920.99|15800.99|15913.83|15793.83|10
1644244340000|2022-02-07 14:32:20|15922.87|15802.87|15927.72|15807.72|15927.72|15807.72|15922.87|15802.87|10
1644244350000|2022-02-07 14:32:30|15928.51|15808.51|15938.34|15818.34|15938.96|15818.96|15928.51|15808.51|10
1644244360000|2022-02-07 14:32:40|15946.89|15826.89|15960.72|15840.72|15961.3|15841.3|15946.89|15826.89|10
1644244370000|2022-02-07 14:32:50|15959.91|15839.91|15957.37|15837.37|15961.9|15841.9|15957.37|15837.37|10
1644244380000|2022-02-07 14:33:00|15957.44|15837.44|15954.38|15834.38|15957.52|15837.52|15954.22|15834.22|10
1644244390000|2022-02-07 14:33:10|15952.77|15832.77|15949.52|15829.52|15952.77|15832.77|15949.52|15829.52|10
1644244400000|2022-02-07 14:33:20|15947.86|15827.86|15944.18|15824.18|15947.86|15827.86|15942.47|15822.47|10
1644244410000|2022-02-07 14:33:30|15943.79|15823.79|15940.02|15820.02|15944.36|15824.36|15940.02|15820.02|10
1644244420000|2022-02-07 14:33:40|15939.64|15819.64|15928.44|15808.44|15939.64|15819.64|15928.44|15808.44|10
1644244430000|2022-02-07 14:33:50|15926.32|15806.32|15915.1|15795.1|15926.32|15806.32|15915.1|15795.1|10
1644244440000|2022-02-07 14:34:00|15913.72|15793.72|15911.69|15791.69|15914.06|15794.06|15911.69|15791.69|10
1644244450000|2022-02-07 14:34:10|15909.87|15789.87|15896.76|15776.76|15909.87|15789.87|15896.76|15776.76|10
1644244460000|2022-02-07 14:34:20|15892.88|15772.88|15888.5|15768.5|15892.88|15772.88|15887.71|15767.71|10
1644244470000|2022-02-07 14:34:30|15888.3|15768.3|15887.19|15767.19|15888.3|15768.3|15884.71|15764.71|10
1644244480000|2022-02-07 14:34:40|15886.78|15766.78|15887.05|15767.05|15887.05|15767.05|15885.24|15765.24|10
1644244490000|2022-02-07 14:34:50|15886.96|15766.96|15893.88|15773.88|15893.88|15773.88|15886.96|15766.96|10
1644244500000|2022-02-07 14:35:00|15894.4|15774.4|15895.51|15775.51|15895.51|15775.51|15893.6|15773.6|10
1644244510000|2022-02-07 14:35:10|15896.23|15776.23|15890.19|15770.19|15896.23|15776.23|15890.19|15770.19|10
1644244520000|2022-02-07 14:35:20|15889.86|15769.86|15887.84|15767.84|15890.13|15770.13|15887.84|15767.84|10
1644244530000|2022-02-07 14:35:30|15887.94|15767.94|15885.53|15765.53|15887.94|15767.94|15885.53|15765.53|10
1644244540000|2022-02-07 14:35:40|15886.23|15766.23|15889.57|15769.57|15889.57|15769.57|15885.72|15765.72|10
1644244550000|2022-02-07 14:35:50|15891.68|15771.68|15897.88|15777.88|15897.88|15777.88|15891.64|15771.64|10
1644244560000|2022-02-07 14:36:00|15898.53|15778.53|15911.95|15791.95|15912.36|15792.36|15897.99|15777.99|10
1644244570000|2022-02-07 14:36:10|15912.32|15792.32|15915.15|15795.15|15915.83|15795.83|15912.32|15792.32|10
1644244580000|2022-02-07 14:36:20|15913.85|15793.85|15916.36|15796.36|15917.49|15797.49|15913.85|15793.85|10
1644244590000|2022-02-07 14:36:30|15916.73|15796.73|15918.3|15798.3|15918.3|15798.3|15916.66|15796.66|10
1644244600000|2022-02-07 14:36:40|15918.85|15798.85|15916.58|15796.58|15919.57|15799.57|15916.58|15796.58|10
1644244610000|2022-02-07 14:36:50|15919.6|15799.6|15914.89|15794.89|15919.6|15799.6|15914.89|15794.89|10
1644244620000|2022-02-07 14:37:00|15914.46|15794.46|15915.21|15795.21|15915.21|15795.21|15913.69|15793.69|10
1644244630000|2022-02-07 14:37:10|15917.24|15797.24|15914.49|15794.49|15917.24|15797.24|15914.49|15794.49|10
1644244640000|2022-02-07 14:37:20|15914.66|15794.66|15918.48|15798.48|15918.48|15798.48|15914.6|15794.6|10
1644244650000|2022-02-07 14:37:30|15919.19|15799.19|15921.8|15801.8|15922.23|15802.23|15919.19|15799.19|10
1644244660000|2022-02-07 14:37:40|15922.45|15802.45|15922.4|15802.4|15923.71|15803.71|15922.25|15802.25|10
1644244670000|2022-02-07 14:37:50|15922.44|15802.44|15922.65|15802.65|15923.44|15803.44|15922.03|15802.03|10
1644244680000|2022-02-07 14:38:00|15923.14|15803.14|15923.38|15803.38|15923.82|15803.82|15922.74|15802.74|10
1644244690000|2022-02-07 14:38:10|15924.29|15804.29|15926.42|15806.42|15926.75|15806.75|15924.29|15804.29|10
1644244700000|2022-02-07 14:38:20|15926.61|15806.61|15926.04|15806.04|15926.68|15806.68|15925.69|15805.69|10
1644244710000|2022-02-07 14:38:30|15925.47|15805.47|15927.1|15807.1|15927.1|15807.1|15925.36|15805.36|10
1644244720000|2022-02-07 14:38:40|15927.74|15807.74|15931.37|15811.37|15931.6|15811.6|15927.74|15807.74|10
1644244730000|2022-02-07 14:38:50|15931.3|15811.3|15948.2|15828.2|15948.2|15828.2|15931.3|15811.3|10
1644244740000|2022-02-07 14:39:00|15948.78|15828.78|15954.37|15834.37|15954.37|15834.37|15948.78|15828.78|10
1644244750000|2022-02-07 14:39:10|15955.1|15835.1|15961.8|15841.8|15961.8|15841.8|15954.76|15834.76|10
1644244760000|2022-02-07 14:39:20|15965.53|15845.53|15990.89|15870.89|15990.89|15870.89|15965.53|15845.53|10
1644244770000|2022-02-07 14:39:30|15992.86|15872.86|15999.6|15879.6|15999.6|15879.6|15992.86|15872.86|10
1644244780000|2022-02-07 14:39:40|15999.69|15879.69|15997.63|15877.63|15999.69|15879.69|15997.35|15877.35|9
1644244790000|2022-02-07 14:39:50|15996.23|15876.23|15991.12|15871.12|15996.23|15876.23|15989.96|15869.96|10
1644244800000|2022-02-07 14:40:00|15991.14|15871.14|15993.35|15873.35|15993.35|15873.35|15988.65|15868.65|9
1644244810000|2022-02-07 14:40:10|15993.44|15873.44|15989.19|15869.19|15994.21|15874.21|15989.19|15869.19|9
1644244820000|2022-02-07 14:40:20|15988.79|15868.79|15984.19|15864.19|15989.45|15869.45|15983.81|15863.81|10
1644244830000|2022-02-07 14:40:30|15983.3|15863.3|15978.74|15858.74|15983.3|15863.3|15978.74|15858.74|10
1644244840000|2022-02-07 14:40:40|15979.43|15859.43|15978|15858|15980.76|15860.76|15977.53|15857.53|10
1644244850000|2022-02-07 14:40:50|15978.32|15858.32|15976.81|15856.81|15978.32|15858.32|15976.42|15856.42|10
1644244860000|2022-02-07 14:41:00|15977.46|15857.46|15977.77|15857.77|15978.25|15858.25|15977.29|15857.29|10
1644244870000|2022-02-07 14:41:10|15977.34|15857.34|15983.37|15863.37|15983.44|15863.44|15976.95|15856.95|10
1644244880000|2022-02-07 14:41:20|15984.2|15864.2|15995.71|15875.71|15995.71|15875.71|15984.2|15864.2|10
1644244890000|2022-02-07 14:41:30|15996.26|15876.26|16002.95|15882.95|16002.95|15882.95|15996.26|15876.26|9
1644244900000|2022-02-07 14:41:40|16003.41|15883.41|16003.8|15883.8|16006.24|15886.24|16003.41|15883.41|10
1644244910000|2022-02-07 14:41:50|16002.58|15882.58|16003.12|15883.12|16003.49|15883.49|15998.68|15878.68|10
1644244920000|2022-02-07 14:42:00|16003.54|15883.54|16014.08|15894.08|16014.08|15894.08|16003.54|15883.54|10
1644244930000|2022-02-07 14:42:10|16023.21|15903.21|16028.13|15908.13|16028.13|15908.13|16023.21|15903.21|10
1644244940000|2022-02-07 14:42:20|16027.5|15907.5|16032.67|15912.67|16033.24|15913.24|16027.5|15907.5|10
1644244950000|2022-02-07 14:42:30|16032.56|15912.56|16035.94|15915.94|16035.94|15915.94|16032.56|15912.56|10
1644244960000|2022-02-07 14:42:40|16035.45|15915.45|16031.57|15911.57|16035.45|15915.45|16030.37|15910.37|10
1644244970000|2022-02-07 14:42:50|16031.87|15911.87|16042.02|15922.02|16042.02|15922.02|16031.87|15911.87|10
1644244980000|2022-02-07 14:43:00|16043.95|15923.95|16044.96|15924.96|16046.23|15926.23|16043.84|15923.84|10
1644244990000|2022-02-07 14:43:10|16045.06|15925.06|16048.9|15928.9|16048.9|15928.9|16044.81|15924.81|10
1644245000000|2022-02-07 14:43:20|16049.02|15929.02|16054.3|15934.3|16055.08|15935.08|16049.02|15929.02|10
1644245010000|2022-02-07 14:43:30|16054.37|15934.37|16058.81|15938.81|16058.81|15938.81|16054.37|15934.37|10
1644245020000|2022-02-07 14:43:40|16059.9|15939.9|16058.14|15938.14|16059.9|15939.9|16057.45|15937.45|10
1644245030000|2022-02-07 14:43:50|16057.84|15937.84|16057.49|15937.49|16058.53|15938.53|16056.43|15936.43|10
1644245040000|2022-02-07 14:44:00|16057.4|15937.4|16058.01|15938.01|16059.14|15939.14|16057.4|15937.4|10
1644245050000|2022-02-07 14:44:10|16057.96|15937.96|16045.6|15925.6|16057.96|15937.96|16045.6|15925.6|10
1644245060000|2022-02-07 14:44:20|16044.44|15924.44|16035.71|15915.71|16044.44|15924.44|16035.37|15915.37|10
1644245070000|2022-02-07 14:44:30|16035.94|15915.94|16033.83|15913.83|16035.94|15915.94|16032.62|15912.62|10
1644245080000|2022-02-07 14:44:40|16035.22|15915.22|16047.15|15927.15|16047.15|15927.15|16033.97|15913.97|10
1644245090000|2022-02-07 14:44:50|16047.74|15927.74|16050.44|15930.44|16050.44|15930.44|16046.72|15926.72|10
1644245100000|2022-02-07 14:45:00|16049.53|15929.53|16047.77|15927.77|16050.61|15930.61|16047.67|15927.67|10
1644245110000|2022-02-07 14:45:10|16048.03|15928.03|16048.8|15928.8|16049.57|15929.57|16048.03|15928.03|8
1644245120000|2022-02-07 14:45:20|16049.6|15929.6|16047.24|15927.24|16049.6|15929.6|16047.1|15927.1|10
1644245130000|2022-02-07 14:45:30|16047.41|15927.41|16041.72|15921.72|16047.41|15927.41|16040.57|15920.57|10
1644245140000|2022-02-07 14:45:40|16042.79|15922.79|16041.71|15921.71|16043.09|15923.09|16040.86|15920.86|10
1644245150000|2022-02-07 14:45:50|16041.89|15921.89|16041.21|15921.21|16041.89|15921.89|16040.86|15920.86|10
1644245160000|2022-02-07 14:46:00|16041.01|15921.01|16033.95|15913.95|16041.01|15921.01|16033.95|15913.95|10
1644245170000|2022-02-07 14:46:10|16033.34|15913.34|16028.45|15908.45|16033.34|15913.34|16028.45|15908.45|10
1644245180000|2022-02-07 14:46:20|16029.06|15909.06|16025.8|15905.8|16029.06|15909.06|16023.54|15903.54|10
1644245190000|2022-02-07 14:46:30|16026.44|15906.44|16028.35|15908.35|16028.35|15908.35|16026.44|15906.44|10
1644245200000|2022-02-07 14:46:40|16028.62|15908.62|16027.87|15907.87|16028.9|15908.9|16026.36|15906.36|10
1644245210000|2022-02-07 14:46:50|16027.89|15907.89|16022.38|15902.38|16028.63|15908.63|16022.38|15902.38|10
1644245220000|2022-02-07 14:47:00|16019.8|15899.8|16018.15|15898.15|16019.98|15899.98|16017.96|15897.96|10
1644245230000|2022-02-07 14:47:10|16017.43|15897.43|16021.68|15901.68|16021.68|15901.68|16017.43|15897.43|10
1644245240000|2022-02-07 14:47:20|16021.62|15901.62|16014.76|15894.76|16021.62|15901.62|16014.76|15894.76|10
1644245250000|2022-02-07 14:47:30|16014.08|15894.08|16009.08|15889.08|16014.29|15894.29|16009.08|15889.08|10
1644245260000|2022-02-07 14:47:40|16009.3|15889.3|16005.85|15885.85|16009.3|15889.3|16005.75|15885.75|10
1644245270000|2022-02-07 14:47:50|16005.83|15885.83|16000.57|15880.57|16006.13|15886.13|16000.41|15880.41|10
1644245280000|2022-02-07 14:48:00|15999.9|15879.9|16002.87|15882.87|16002.88|15882.88|15999.86|15879.86|10
1644245290000|2022-02-07 14:48:10|16003.09|15883.09|16007.74|15887.74|16007.74|15887.74|16003.09|15883.09|10
1644245300000|2022-02-07 14:48:20|16007.03|15887.03|16011.19|15891.19|16011.19|15891.19|16007.03|15887.03|10
1644245310000|2022-02-07 14:48:30|16011.32|15891.32|16012.65|15892.65|16013.65|15893.65|16011.32|15891.32|10
1644245320000|2022-02-07 14:48:40|16012.51|15892.51|16010.37|15890.37|16012.51|15892.51|16010.07|15890.07|10
1644245330000|2022-02-07 14:48:50|16010.71|15890.71|16008.39|15888.39|16010.71|15890.71|16008.13|15888.13|10
1644245340000|2022-02-07 14:49:00|16008.47|15888.47|16009.28|15889.28|16010.09|15890.09|16008|15888|10
1644245350000|2022-02-07 14:49:10|16008.1|15888.1|16006.3|15886.3|16008.1|15888.1|16006.3|15886.3|9
1644245360000|2022-02-07 14:49:20|16006.16|15886.16|16005.56|15885.56|16006.16|15886.16|16004.39|15884.39|10
1644245370000|2022-02-07 14:49:30|16005.47|15885.47|16008.57|15888.57|16008.57|15888.57|16005.47|15885.47|10
1644245380000|2022-02-07 14:49:40|16008.69|15888.69|16012.63|15892.63|16013.21|15893.21|16008.69|15888.69|10
1644245390000|2022-02-07 14:49:50|16012.48|15892.48|16011.34|15891.34|16012.57|15892.57|16011.3|15891.3|10
1644245400000|2022-02-07 14:50:00|16010.78|15890.78|16009.43|15889.43|16010.92|15890.92|16009.43|15889.43|10
1644245410000|2022-02-07 14:50:10|16009.32|15889.32|16014.85|15894.85|16014.85|15894.85|16009.32|15889.32|10
1644245420000|2022-02-07 14:50:20|16015.94|15895.94|16025.57|15905.57|16025.57|15905.57|16015.94|15895.94|10
1644245430000|2022-02-07 14:50:30|16025.28|15905.28|16030.5|15910.5|16030.63|15910.63|16025.28|15905.28|10
1644245440000|2022-02-07 14:50:40|16030.58|15910.58|16038.17|15918.17|16038.17|15918.17|16030.58|15910.58|10
1644245450000|2022-02-07 14:50:50|16038.25|15918.25|16051.63|15931.63|16051.63|15931.63|16038.25|15918.25|10
1644245460000|2022-02-07 14:51:00|16053.29|15933.29|16068.48|15948.48|16068.99|15948.99|16053.29|15933.29|10
1644245470000|2022-02-07 14:51:10|16069.01|15949.01|16069.39|15949.39|16069.53|15949.53|16067.33|15947.33|10
1644245480000|2022-02-07 14:51:20|16070.6|15950.6|16073.8|15953.8|16073.8|15953.8|16070.6|15950.6|10
1644245490000|2022-02-07 14:51:30|16073.9|15953.9|16083.28|15963.28|16083.28|15963.28|16073.9|15953.9|10
1644245500000|2022-02-07 14:51:40|16083.74|15963.74|16086.78|15966.78|16086.78|15966.78|16082.69|15962.69|10
1644245510000|2022-02-07 14:51:50|16088.1|15968.1|16084.21|15964.21|16088.1|15968.1|16084.21|15964.21|10
1644245520000|2022-02-07 14:52:00|16084.14|15964.14|16084.69|15964.69|16084.69|15964.69|16082.93|15962.93|10
1644245530000|2022-02-07 14:52:10|16083.72|15963.72|16082.68|15962.68|16084.02|15964.02|16082.63|15962.63|10
1644245540000|2022-02-07 14:52:20|16082.17|15962.17|16083.67|15963.67|16083.67|15963.67|16081.29|15961.29|10
1644245550000|2022-02-07 14:52:30|16083.71|15963.71|16086.58|15966.58|16086.59|15966.59|16083.71|15963.71|10
1644245560000|2022-02-07 14:52:40|16087.58|15967.58|16088.12|15968.12|16091.09|15971.09|16087.58|15967.58|9
1644245570000|2022-02-07 14:52:50|16087.89|15967.89|16090.61|15970.61|16090.61|15970.61|16087.69|15967.69|9
1644245580000|2022-02-07 14:53:00|16088.81|15968.81|16090.21|15970.21|16090.21|15970.21|16088.81|15968.81|10
1644245590000|2022-02-07 14:53:10|16089.08|15969.08|16086.91|15966.91|16090.52|15970.52|16086.91|15966.91|10
1644245600000|2022-02-07 14:53:20|16085.03|15965.03|16084.06|15964.06|16085.58|15965.58|16084.06|15964.06|10
1644245610000|2022-02-07 14:53:30|16084.37|15964.37|16083.93|15963.93|16084.81|15964.81|16082.14|15962.14|10
1644245620000|2022-02-07 14:53:40|16083.32|15963.32|16086.54|15966.54|16086.54|15966.54|16083.32|15963.32|10
1644245630000|2022-02-07 14:53:50|16087.19|15967.19|16088.88|15968.88|16088.88|15968.88|16087.02|15967.02|10
1644245640000|2022-02-07 14:54:00|16089.32|15969.32|16089.25|15969.25|16089.71|15969.71|16088.12|15968.12|10
1644245650000|2022-02-07 14:54:10|16089.11|15969.11|16088.94|15968.94|16089.88|15969.88|16088.65|15968.65|10
1644245660000|2022-02-07 14:54:20|16089.51|15969.51|16089.53|15969.53|16089.63|15969.63|16088.78|15968.78|10
1644245670000|2022-02-07 14:54:30|16089.18|15969.18|16087.05|15967.05|16089.18|15969.18|16087.05|15967.05|10
1644245680000|2022-02-07 14:54:40|16087.84|15967.84|16087.65|15967.65|16088.3|15968.3|16087.46|15967.46|10
1644245690000|2022-02-07 14:54:50|16088.82|15968.82|16088.42|15968.42|16089.86|15969.86|16087.86|15967.86|10
1644245700000|2022-02-07 14:55:00|16087.72|15967.72|16087.75|15967.75|16088.35|15968.35|16086.82|15966.82|10
1644245710000|2022-02-07 14:55:10|16087.65|15967.65|16088.24|15968.24|16088.89|15968.89|16087.37|15967.37|10
1644245720000|2022-02-07 14:55:20|16087.91|15967.91|16088.25|15968.25|16088.67|15968.67|16087.12|15967.12|10
1644245730000|2022-02-07 14:55:30|16087.33|15967.33|16087.77|15967.77|16088|15968|16086.93|15966.93|10
1644245740000|2022-02-07 14:55:40|16088.04|15968.04|16088.39|15968.39|16088.58|15968.58|16087.2|15967.2|10
1644245750000|2022-02-07 14:55:50|16088.59|15968.59|16089.41|15969.41|16090|15970|16088.59|15968.59|10
1644245760000|2022-02-07 14:56:00|16090.08|15970.08|16091.47|15971.47|16091.47|15971.47|16089.75|15969.75|10
1644245770000|2022-02-07 14:56:10|16092.03|15972.03|16093.21|15973.21|16093.6|15973.6|16092.03|15972.03|10
1644245780000|2022-02-07 14:56:20|16092.92|15972.92|16086.95|15966.95|16092.92|15972.92|16086.95|15966.95|10
1644245790000|2022-02-07 14:56:30|16086.76|15966.76|16085.3|15965.3|16086.76|15966.76|16085.3|15965.3|10
1644245800000|2022-02-07 14:56:40|16085.65|15965.65|16085.05|15965.05|16085.78|15965.78|16084.67|15964.67|10
1644245810000|2022-02-07 14:56:50|16085.32|15965.32|16086.27|15966.27|16086.27|15966.27|16085.32|15965.32|10
1644245820000|2022-02-07 14:57:00|16086.63|15966.63|16090.15|15970.15|16090.15|15970.15|16086.29|15966.29|10
1644245830000|2022-02-07 14:57:10|16089.95|15969.95|16091.69|15971.69|16093.18|15973.18|16089.95|15969.95|10
1644245840000|2022-02-07 14:57:20|16091.25|15971.25|16089.75|15969.75|16091.25|15971.25|16089.75|15969.75|9
1644245850000|2022-02-07 14:57:30|16089.64|15969.64|16088.77|15968.77|16090.64|15970.64|16088.77|15968.77|9
1644245860000|2022-02-07 14:57:40|16088.41|15968.41|16082.18|15962.18|16088.41|15968.41|16081.57|15961.57|10
1644245870000|2022-02-07 14:57:50|16081.07|15961.07|16074.93|15954.93|16081.07|15961.07|16074.93|15954.93|10
1644245880000|2022-02-07 14:58:00|16075.07|15955.07|16073.27|15953.27|16075.07|15955.07|16072.06|15952.06|10
1644245890000|2022-02-07 14:58:10|16073.12|15953.12|16077.08|15957.08|16077.38|15957.38|16073.12|15953.12|10
1644245900000|2022-02-07 14:58:20|16077.2|15957.2|16080.44|15960.44|16080.44|15960.44|16077.03|15957.03|10
1644245910000|2022-02-07 14:58:30|16080.62|15960.62|16085.99|15965.99|16085.99|15965.99|16080.51|15960.51|10
1644245920000|2022-02-07 14:58:40|16085.91|15965.91|16087.73|15967.73|16087.73|15967.73|16085.91|15965.91|10
1644245930000|2022-02-07 14:58:50|16088.17|15968.17|16086.73|15966.73|16088.64|15968.64|16086.73|15966.73|10
1644245940000|2022-02-07 14:59:00|16086.77|15966.77|16088.24|15968.24|16088.24|15968.24|16085.3|15965.3|10
1644245950000|2022-02-07 14:59:10|16088.39|15968.39|16091.19|15971.19|16091.92|15971.92|16088.39|15968.39|10
1644245960000|2022-02-07 14:59:20|16091.66|15971.66|16096.14|15976.14|16096.14|15976.14|16091.66|15971.66|10
1644245970000|2022-02-07 14:59:30|16097.01|15977.01|16095.33|15975.33|16098.66|15978.66|16095.33|15975.33|9
1644245980000|2022-02-07 14:59:40|16094.63|15974.63|16095.81|15975.81|16095.99|15975.99|16094.63|15974.63|10
1644245990000|2022-02-07 14:59:50|16095.71|15975.71|16095.55|15975.55|16096.24|15976.24|16095.39|15975.39|10
1644246000000|2022-02-07 15:00:00|16095.5|15975.5|16096.33|15976.33|16096.56|15976.56|16094.91|15974.91|10
1644246010000|2022-02-07 15:00:10|16096.65|15976.65|16095.01|15975.01|16096.65|15976.65|16095.01|15975.01|10
1644246020000|2022-02-07 15:00:20|16094.46|15974.46|16092.5|15972.5|16095.25|15975.25|16092.5|15972.5|10
1644246030000|2022-02-07 15:00:30|16092.14|15972.14|16090.93|15970.93|16092.14|15972.14|16090.23|15970.23|10
1644246040000|2022-02-07 15:00:40|16090.81|15970.81|16097.5|15977.5|16097.5|15977.5|16090.43|15970.43|10
1644246050000|2022-02-07 15:00:50|16096.59|15976.59|16102.43|15982.43|16103.04|15983.04|16096.59|15976.59|10
1644246060000|2022-02-07 15:01:00|16101.22|15981.22|16098.53|15978.53|16102.03|15982.03|16098.53|15978.53|10
1644246070000|2022-02-07 15:01:10|16098.36|15978.36|16096.57|15976.57|16098.36|15978.36|16096.57|15976.57|10
1644246080000|2022-02-07 15:01:20|16096.53|15976.53|16096.45|15976.45|16096.53|15976.53|16095.42|15975.42|10
1644246090000|2022-02-07 15:01:30|16096.98|15976.98|16097.77|15977.77|16098.69|15978.69|16096.98|15976.98|10
1644246100000|2022-02-07 15:01:40|16097.41|15977.41|16096.15|15976.15|16097.43|15977.43|16096.15|15976.15|10
1644246110000|2022-02-07 15:01:50|16096.64|15976.64|16099.16|15979.16|16099.16|15979.16|16096.23|15976.23|10
1644246120000|2022-02-07 15:02:00|16098.96|15978.96|16100.55|15980.55|16100.55|15980.55|16098.63|15978.63|10
1644246130000|2022-02-07 15:02:10|16100.84|15980.84|16102.43|15982.43|16102.79|15982.79|16100.84|15980.84|10
1644246140000|2022-02-07 15:02:20|16102.18|15982.18|16100.68|15980.68|16102.36|15982.36|16100.24|15980.24|10
1644246150000|2022-02-07 15:02:30|16100.34|15980.34|16085.7|15965.7|16100.34|15980.34|16085.7|15965.7|10
1644246160000|2022-02-07 15:02:40|16085.09|15965.09|16081.22|15961.22|16085.09|15965.09|16081.22|15961.22|10
1644246170000|2022-02-07 15:02:50|16080.84|15960.84|16079.09|15959.09|16081.4|15961.4|16079.09|15959.09|10
1644246180000|2022-02-07 15:03:00|16078.63|15958.63|16079.58|15959.58|16080.36|15960.36|16078.42|15958.42|9
1644246190000|2022-02-07 15:03:10|16079.71|15959.71|16078.89|15958.89|16079.73|15959.73|16078.54|15958.54|10
1644246200000|2022-02-07 15:03:20|16078.64|15958.64|16076.84|15956.84|16078.64|15958.64|16076.05|15956.05|10
1644246210000|2022-02-07 15:03:30|16076.32|15956.32|16070.57|15950.57|16076.32|15956.32|16070.57|15950.57|9
1644246220000|2022-02-07 15:03:40|16070.37|15950.37|16061.9|15941.9|16070.37|15950.37|16061.9|15941.9|10
1644246230000|2022-02-07 15:03:50|16060.7|15940.7|16054.01|15934.01|16060.7|15940.7|16054.01|15934.01|10
1644246240000|2022-02-07 15:04:00|16054.59|15934.59|16052.67|15932.67|16055.41|15935.41|16052.67|15932.67|10
1644246250000|2022-02-07 15:04:10|16051.53|15931.53|16051.91|15931.91|16052.44|15932.44|16050.56|15930.56|10
1644246260000|2022-02-07 15:04:20|16052.23|15932.23|16055.11|15935.11|16055.11|15935.11|16052.23|15932.23|10
1644246270000|2022-02-07 15:04:30|16056.33|15936.33|16057.1|15937.1|16058.57|15938.57|16056.3|15936.3|10
1644246280000|2022-02-07 15:04:40|16057.59|15937.59|16054.8|15934.8|16057.59|15937.59|16054.15|15934.15|10
1644246290000|2022-02-07 15:04:50|16054.75|15934.75|16056.42|15936.42|16056.47|15936.47|16054.75|15934.75|10
1644246300000|2022-02-07 15:05:00|16056.1|15936.1|16057.77|15937.77|16057.99|15937.99|16055.92|15935.92|10
1644246310000|2022-02-07 15:05:10|16057.91|15937.91|16058.87|15938.87|16058.95|15938.95|16057.47|15937.47|10
1644246320000|2022-02-07 15:05:20|16059.02|15939.02|16064.79|15944.79|16064.79|15944.79|16059.02|15939.02|10
1644246330000|2022-02-07 15:05:30|16065.68|15945.68|16069.29|15949.29|16069.68|15949.68|16065.67|15945.67|10
1644246340000|2022-02-07 15:05:40|16068.74|15948.74|16070.24|15950.24|16070.24|15950.24|16067.16|15947.16|10
1644246350000|2022-02-07 15:05:50|16070.91|15950.91|16074.76|15954.76|16074.76|15954.76|16070.91|15950.91|10
1644246360000|2022-02-07 15:06:00|16074.79|15954.79|16077.69|15957.69|16077.69|15957.69|16074.79|15954.79|10
1644246370000|2022-02-07 15:06:10|16078.26|15958.26|16087.88|15967.88|16087.88|15967.88|16078.26|15958.26|10
1644246380000|2022-02-07 15:06:20|16088.34|15968.34|16095.15|15975.15|16095.15|15975.15|16088.34|15968.34|9
1644246390000|2022-02-07 15:06:30|16094.99|15974.99|16093.68|15973.68|16094.99|15974.99|16093.68|15973.68|9
1644246400000|2022-02-07 15:06:40|16093.85|15973.85|16094.4|15974.4|16094.76|15974.76|16093.85|15973.85|10
1644246410000|2022-02-07 15:06:50|16094.35|15974.35|16097.8|15977.8|16098.44|15978.44|16094.23|15974.23|9
1644246420000|2022-02-07 15:07:00|16097.96|15977.96|16098.82|15978.82|16098.82|15978.82|16097.86|15977.86|9
1644246430000|2022-02-07 15:07:10|16098.89|15978.89|16101|15981|16101|15981|16098.89|15978.89|10
1644246440000|2022-02-07 15:07:20|16100.63|15980.63|16097.67|15977.67|16100.63|15980.63|16097.67|15977.67|10
1644246450000|2022-02-07 15:07:30|16097.2|15977.2|16094.61|15974.61|16097.38|15977.38|16094.61|15974.61|10
1644246460000|2022-02-07 15:07:40|16093.98|15973.98|16090.98|15970.98|16093.98|15973.98|16090.54|15970.54|10
1644246470000|2022-02-07 15:07:50|16091.63|15971.63|16087.85|15967.85|16091.63|15971.63|16087.85|15967.85|10
1644246480000|2022-02-07 15:08:00|16087.74|15967.74|16083.99|15963.99|16087.74|15967.74|16083.95|15963.95|10
1644246490000|2022-02-07 15:08:10|16084.14|15964.14|16084.23|15964.23|16084.31|15964.31|16083.39|15963.39|10
1644246500000|2022-02-07 15:08:20|16084.17|15964.17|16085.16|15965.16|16085.77|15965.77|16083.94|15963.94|10
1644246510000|2022-02-07 15:08:30|16085.29|15965.29|16087.53|15967.53|16087.53|15967.53|16085.02|15965.02|10
1644246520000|2022-02-07 15:08:40|16087.84|15967.84|16087.31|15967.31|16089.01|15969.01|16087.31|15967.31|10
1644246530000|2022-02-07 15:08:50|16086.89|15966.89|16086.44|15966.44|16086.89|15966.89|16086.13|15966.13|10
1644246540000|2022-02-07 15:09:00|16086.43|15966.43|16086.79|15966.79|16086.79|15966.79|16085.72|15965.72|9
1644246550000|2022-02-07 15:09:10|16087.87|15967.87|16088.4|15968.4|16088.69|15968.69|16087.83|15967.83|10
1644246560000|2022-02-07 15:09:20|16088.23|15968.23|16085.69|15965.69|16088.23|15968.23|16085.69|15965.69|10
1644246570000|2022-02-07 15:09:30|16083.75|15963.75|16082.38|15962.38|16083.75|15963.75|16081.41|15961.41|10
1644246580000|2022-02-07 15:09:40|16082.24|15962.24|16083.81|15963.81|16083.81|15963.81|16082.24|15962.24|10
1644246590000|2022-02-07 15:09:50|16083.84|15963.84|16084.86|15964.86|16084.86|15964.86|16083.09|15963.09|10
1644246600000|2022-02-07 15:10:00|16085.29|15965.29|16088.16|15968.16|16088.16|15968.16|16085.06|15965.06|10
1644246610000|2022-02-07 15:10:10|16089.03|15969.03|16091.06|15971.06|16091.4|15971.4|16088.8|15968.8|10
1644246620000|2022-02-07 15:10:20|16090.78|15970.78|16097.45|15977.45|16097.45|15977.45|16090.49|15970.49|10
1644246630000|2022-02-07 15:10:30|16097.43|15977.43|16099.77|15979.77|16099.77|15979.77|16097.43|15977.43|10
1644246640000|2022-02-07 15:10:40|16100.76|15980.76|16102.55|15982.55|16102.99|15982.99|16100.76|15980.76|10
1644246650000|2022-02-07 15:10:50|16101.98|15981.98|16105.5|15985.5|16105.5|15985.5|16101.61|15981.61|10
1644246660000|2022-02-07 15:11:00|16105.85|15985.85|16105.55|15985.55|16106.34|15986.34|16105.55|15985.55|10
1644246670000|2022-02-07 15:11:10|16106.61|15986.61|16106.74|15986.74|16107.76|15987.76|16106.61|15986.61|10
1644246680000|2022-02-07 15:11:20|16106.25|15986.25|16102.93|15982.93|16107.06|15987.06|16102.93|15982.93|10
1644246690000|2022-02-07 15:11:30|16102.96|15982.96|16102.91|15982.91|16102.96|15982.96|16101.66|15981.66|10
1644246700000|2022-02-07 15:11:40|16103.55|15983.55|16097.84|15977.84|16104.49|15984.49|16097.84|15977.84|10
1644246710000|2022-02-07 15:11:50|16097.65|15977.65|16096.33|15976.33|16097.65|15977.65|16095.48|15975.48|10
1644246720000|2022-02-07 15:12:00|16095.81|15975.81|16094.51|15974.51|16095.81|15975.81|16094.51|15974.51|9
1644246730000|2022-02-07 15:12:10|16094.59|15974.59|16090.85|15970.85|16095.45|15975.45|16090.85|15970.85|10
1644246740000|2022-02-07 15:12:20|16090.7|15970.7|16084.92|15964.92|16090.7|15970.7|16084.92|15964.92|10
1644246750000|2022-02-07 15:12:30|16083.86|15963.86|16081.81|15961.81|16083.86|15963.86|16081.81|15961.81|10
1644246760000|2022-02-07 15:12:40|16081.79|15961.79|16080.67|15960.67|16081.79|15961.79|16080.47|15960.47|10
1644246770000|2022-02-07 15:12:50|16080.59|15960.59|16077.43|15957.43|16080.78|15960.78|16077.43|15957.43|10
1644246780000|2022-02-07 15:13:00|16077.35|15957.35|16077.41|15957.41|16077.69|15957.69|16076.52|15956.52|10
1644246790000|2022-02-07 15:13:10|16077.53|15957.53|16074|15954|16077.53|15957.53|16073.72|15953.72|10
1644246800000|2022-02-07 15:13:20|16073.82|15953.82|16069.64|15949.64|16073.82|15953.82|16069.33|15949.33|10
1644246810000|2022-02-07 15:13:30|16069.68|15949.68|16064.12|15944.12|16069.68|15949.68|16064.12|15944.12|10
1644246820000|2022-02-07 15:13:40|16064.32|15944.32|16059.53|15939.53|16064.32|15944.32|16059.53|15939.53|10
1644246830000|2022-02-07 15:13:50|16059.33|15939.33|16056.02|15936.02|16059.33|15939.33|16055.56|15935.56|10
1644246840000|2022-02-07 15:14:00|16055.27|15935.27|16048.47|15928.47|16055.27|15935.27|16048.47|15928.47|10
1644246850000|2022-02-07 15:14:10|16047.55|15927.55|16037.38|15917.38|16047.55|15927.55|16037.38|15917.38|10
1644246860000|2022-02-07 15:14:20|16036.08|15916.08|16040.11|15920.11|16040.11|15920.11|16035.4|15915.4|10
1644246870000|2022-02-07 15:14:30|16039.9|15919.9|16041.43|15921.43|16042.25|15922.25|16039.9|15919.9|10
1644246880000|2022-02-07 15:14:40|16041.25|15921.25|16041.65|15921.65|16042.67|15922.67|16041.25|15921.25|10
1644246890000|2022-02-07 15:14:50|16042.23|15922.23|16040.64|15920.64|16042.59|15922.59|16040.64|15920.64|10
1644246900000|2022-02-07 15:15:00|16040.48|15920.48|16042.77|15922.77|16042.95|15922.95|16040.01|15920.01|10
1644246910000|2022-02-07 15:15:10|16043.5|15923.5|16049.27|15929.27|16049.27|15929.27|16043.5|15923.5|10
1644246920000|2022-02-07 15:15:20|16048.74|15928.74|16047.21|15927.21|16048.94|15928.94|16047.02|15927.02|10
1644246930000|2022-02-07 15:15:30|16047.25|15927.25|16044.93|15924.93|16047.28|15927.28|16044.03|15924.03|10
1644246940000|2022-02-07 15:15:40|16045.2|15925.2|16042.29|15922.29|16045.2|15925.2|16042.13|15922.13|10
1644246950000|2022-02-07 15:15:50|16042.61|15922.61|16038.16|15918.16|16042.7|15922.7|16038.16|15918.16|10
1644246960000|2022-02-07 15:16:00|16037.63|15917.63|16038.21|15918.21|16039.32|15919.32|16037.63|15917.63|10
1644246970000|2022-02-07 15:16:10|16036.5|15916.5|16032.04|15912.04|16036.5|15916.5|16031.45|15911.45|10
1644246980000|2022-02-07 15:16:20|16031.92|15911.92|16034.2|15914.2|16034.2|15914.2|16031.53|15911.53|10
1644246990000|2022-02-07 15:16:30|16034.22|15914.22|16033.59|15913.59|16034.49|15914.49|16033.59|15913.59|10
1644247000000|2022-02-07 15:16:40|16034.08|15914.08|16035.58|15915.58|16035.58|15915.58|16034.01|15914.01|10
1644247010000|2022-02-07 15:16:50|16035.94|15915.94|16038.67|15918.67|16038.67|15918.67|16035.74|15915.74|9
1644247020000|2022-02-07 15:17:00|16039.88|15919.88|16040.16|15920.16|16040.16|15920.16|16039.49|15919.49|10
1644247030000|2022-02-07 15:17:10|16040.04|15920.04|16041.66|15921.66|16041.66|15921.66|16039.68|15919.68|9
1644247040000|2022-02-07 15:17:20|16041.45|15921.45|16040.66|15920.66|16041.92|15921.92|16040.66|15920.66|9
1644247050000|2022-02-07 15:17:30|16040.43|15920.43|16039.11|15919.11|16040.43|15920.43|16039.11|15919.11|10
1644247060000|2022-02-07 15:17:40|16039.03|15919.03|16031.42|15911.42|16039.03|15919.03|16031.42|15911.42|10
1644247070000|2022-02-07 15:17:50|16030.99|15910.99|16025|15905|16031.39|15911.39|16024.91|15904.91|10
1644247080000|2022-02-07 15:18:00|16023.88|15903.88|16016.85|15896.85|16023.88|15903.88|16016.85|15896.85|10
1644247090000|2022-02-07 15:18:10|16015.37|15895.37|16000.68|15880.68|16015.37|15895.37|16000.68|15880.68|10
1644247100000|2022-02-07 15:18:20|15999.78|15879.78|15993.66|15873.66|15999.78|15879.78|15993.66|15873.66|10
1644247110000|2022-02-07 15:18:30|15993.8|15873.8|15990.81|15870.81|15993.8|15873.8|15990.81|15870.81|10
1644247120000|2022-02-07 15:18:40|15990.08|15870.08|15991.74|15871.74|15992.4|15872.4|15990.08|15870.08|10
1644247130000|2022-02-07 15:18:50|15991.72|15871.72|15992.4|15872.4|15993.3|15873.3|15990.89|15870.89|9
1644247140000|2022-02-07 15:19:00|15993.37|15873.37|15992.08|15872.08|15994.61|15874.61|15991.77|15871.77|10
1644247150000|2022-02-07 15:19:10|15992.73|15872.73|15989.43|15869.43|15993.09|15873.09|15989.43|15869.43|10
1644247160000|2022-02-07 15:19:20|15988.44|15868.44|15984.63|15864.63|15988.45|15868.45|15984.63|15864.63|10
1644247170000|2022-02-07 15:19:30|15983.35|15863.35|15980.31|15860.31|15983.37|15863.37|15980.18|15860.18|10
1644247180000|2022-02-07 15:19:40|15979.54|15859.54|15978.35|15858.35|15979.54|15859.54|15978.25|15858.25|10
1644247190000|2022-02-07 15:19:50|15976.49|15856.49|15972.59|15852.59|15976.49|15856.49|15972.59|15852.59|10
1644247200000|2022-02-07 15:20:00|15971.78|15851.78|15970.64|15850.64|15972.2|15852.2|15970.64|15850.64|10
1644247210000|2022-02-07 15:20:10|15970.57|15850.57|15959.75|15839.75|15970.57|15850.57|15959.75|15839.75|10
1644247220000|2022-02-07 15:20:20|15958.9|15838.9|15957.98|15837.98|15958.9|15838.9|15956.67|15836.67|10
1644247230000|2022-02-07 15:20:30|15957.21|15837.21|15958.43|15838.43|15958.43|15838.43|15954.47|15834.47|10
1644247240000|2022-02-07 15:20:40|15959.98|15839.98|15961.84|15841.84|15962.84|15842.84|15959.98|15839.98|10
1644247250000|2022-02-07 15:20:50|15961.92|15841.92|15965.09|15845.09|15965.26|15845.26|15961.92|15841.92|10
1644247260000|2022-02-07 15:21:00|15964.46|15844.46|15969.43|15849.43|15969.43|15849.43|15964.46|15844.46|10
1644247270000|2022-02-07 15:21:10|15970.07|15850.07|15968.7|15848.7|15971.12|15851.12|15968.7|15848.7|10
1644247280000|2022-02-07 15:21:20|15967.46|15847.46|15964.46|15844.46|15967.46|15847.46|15964.38|15844.38|10
1644247290000|2022-02-07 15:21:30|15964.66|15844.66|15966.94|15846.94|15967.05|15847.05|15963.24|15843.24|10
1644247300000|2022-02-07 15:21:40|15967.37|15847.37|15968.67|15848.67|15969.74|15849.74|15967.37|15847.37|10
1644247310000|2022-02-07 15:21:50|15970.07|15850.07|15970.3|15850.3|15971.36|15851.36|15969.66|15849.66|10
1644247320000|2022-02-07 15:22:00|15971.11|15851.11|15973.19|15853.19|15973.19|15853.19|15970.81|15850.81|10
1644247330000|2022-02-07 15:22:10|15974.09|15854.09|15974.7|15854.7|15976.29|15856.29|15974.09|15854.09|10
1644247340000|2022-02-07 15:22:20|15975.13|15855.13|15972.95|15852.95|15975.13|15855.13|15972.02|15852.02|10
1644247350000|2022-02-07 15:22:30|15974.69|15854.69|15977.92|15857.92|15977.92|15857.92|15974.69|15854.69|10
1644247360000|2022-02-07 15:22:40|15978.43|15858.43|15983.11|15863.11|15983.11|15863.11|15978.36|15858.36|10
1644247370000|2022-02-07 15:22:50|15983.64|15863.64|15987.93|15867.93|15987.93|15867.93|15983.64|15863.64|10
1644247380000|2022-02-07 15:23:00|15987.97|15867.97|15991.64|15871.64|15991.74|15871.74|15987.97|15867.97|10
1644247390000|2022-02-07 15:23:10|15991.73|15871.73|15991.83|15871.83|15992.01|15872.01|15991.37|15871.37|10
1644247400000|2022-02-07 15:23:20|15992.07|15872.07|15999.63|15879.63|15999.63|15879.63|15992.07|15872.07|10
1644247410000|2022-02-07 15:23:30|16001.85|15881.85|16005.2|15885.2|16005.2|15885.2|16001.85|15881.85|10
1644247420000|2022-02-07 15:23:40|16005.96|15885.96|16009.17|15889.17|16009.17|15889.17|16005.82|15885.82|10
1644247430000|2022-02-07 15:23:50|16009.22|15889.22|16011.04|15891.04|16011.04|15891.04|16009.22|15889.22|10
1644247440000|2022-02-07 15:24:00|16011.37|15891.37|16012.99|15892.99|16013.88|15893.88|16011.37|15891.37|10
1644247450000|2022-02-07 15:24:10|16012.42|15892.42|16014.15|15894.15|16014.15|15894.15|16012.42|15892.42|9
1644247460000|2022-02-07 15:24:20|16014.26|15894.26|16017.74|15897.74|16017.78|15897.78|16014.06|15894.06|10
1644247470000|2022-02-07 15:24:30|16018.04|15898.04|16020.87|15900.87|16021.41|15901.41|16018.04|15898.04|10
1644247480000|2022-02-07 15:24:40|16021.01|15901.01|16022.6|15902.6|16022.6|15902.6|16020.68|15900.68|10
1644247490000|2022-02-07 15:24:50|16022.39|15902.39|16023.73|15903.73|16023.85|15903.85|16022.26|15902.26|10
1644247500000|2022-02-07 15:25:00|16024.53|15904.53|16024.66|15904.66|16025.34|15905.34|16024.39|15904.39|10
1644247510000|2022-02-07 15:25:10|16024.89|15904.89|16025.83|15905.83|16026.73|15906.73|16024.89|15904.89|10
1644247520000|2022-02-07 15:25:20|16025.66|15905.66|16020.71|15900.71|16025.66|15905.66|16020.71|15900.71|9
1644247530000|2022-02-07 15:25:30|16020.22|15900.22|16022.63|15902.63|16022.63|15902.63|16019.65|15899.65|10
1644247540000|2022-02-07 15:25:40|16023.23|15903.23|16023.12|15903.12|16024.8|15904.8|16022.73|15902.73|10
1644247550000|2022-02-07 15:25:50|16023.16|15903.16|16023.62|15903.62|16024.52|15904.52|16023.02|15903.02|10
1644247560000|2022-02-07 15:26:00|16023.47|15903.47|16022.14|15902.14|16023.47|15903.47|16020.7|15900.7|10
1644247570000|2022-02-07 15:26:10|16021.78|15901.78|16022.24|15902.24|16022.91|15902.91|16021.78|15901.78|10
1644247580000|2022-02-07 15:26:20|16022.08|15902.08|16021.87|15901.87|16022.51|15902.51|16021.54|15901.54|10
1644247590000|2022-02-07 15:26:30|16021.97|15901.97|16026.85|15906.85|16026.85|15906.85|16021.97|15901.97|10
1644247600000|2022-02-07 15:26:40|16026.86|15906.86|16028.87|15908.87|16029.03|15909.03|16026.59|15906.59|10
1644247610000|2022-02-07 15:26:50|16029.32|15909.32|16029.93|15909.93|16030.42|15910.42|16029.32|15909.32|10
1644247620000|2022-02-07 15:27:00|16029.55|15909.55|16028.6|15908.6|16029.73|15909.73|16028.6|15908.6|9
1644247630000|2022-02-07 15:27:10|16028.49|15908.49|16029.83|15909.83|16029.83|15909.83|16028.49|15908.49|10
1644247640000|2022-02-07 15:27:20|16031.26|15911.26|16036.27|15916.27|16036.38|15916.38|16031.26|15911.26|10
1644247650000|2022-02-07 15:27:30|16037.1|15917.1|16041.88|15921.88|16041.88|15921.88|16037.1|15917.1|10
1644247660000|2022-02-07 15:27:40|16043.63|15923.63|16047.65|15927.65|16048.19|15928.19|16043.63|15923.63|10
1644247670000|2022-02-07 15:27:50|16047.48|15927.48|16049.55|15929.55|16049.55|15929.55|16047.31|15927.31|10
1644247680000|2022-02-07 15:28:00|16049.19|15929.19|16048.6|15928.6|16049.67|15929.67|16048.6|15928.6|10
1644247690000|2022-02-07 15:28:10|16047.06|15927.06|16045.34|15925.34|16047.06|15927.06|16045.34|15925.34|10
1644247700000|2022-02-07 15:28:20|16045.3|15925.3|16047.05|15927.05|16047.49|15927.49|16045.3|15925.3|10
1644247710000|2022-02-07 15:28:30|16047.46|15927.46|16043.06|15923.06|16047.46|15927.46|16043.06|15923.06|10
1644247720000|2022-02-07 15:28:40|16043.67|15923.67|16043.84|15923.84|16043.84|15923.84|16041.97|15921.97|10
1644247730000|2022-02-07 15:28:50|16044.98|15924.98|16050.59|15930.59|16050.59|15930.59|16044.98|15924.98|10
1644247740000|2022-02-07 15:29:00|16050.19|15930.19|16052.65|15932.65|16052.65|15932.65|16050.19|15930.19|10
1644247750000|2022-02-07 15:29:10|16052.81|15932.81|16053.81|15933.81|16053.81|15933.81|16052.4|15932.4|10
1644247760000|2022-02-07 15:29:20|16053.77|15933.77|16052.51|15932.51|16053.77|15933.77|16052.51|15932.51|10
1644247770000|2022-02-07 15:29:30|16052.55|15932.55|16054.59|15934.59|16054.59|15934.59|16051.52|15931.52|10
1644247780000|2022-02-07 15:29:40|16054.58|15934.58|16053.09|15933.09|16055.14|15935.14|16053.09|15933.09|10
1644247790000|2022-02-07 15:29:50|16052.4|15932.4|16042.13|15922.13|16052.4|15932.4|16042.13|15922.13|10
1644247800000|2022-02-07 15:30:00|16042.23|15922.23|16031.24|15911.24|16042.23|15922.23|16031.24|15911.24|10
1644247810000|2022-02-07 15:30:10|16031.03|15911.03|16026.36|15906.36|16031.03|15911.03|16026.36|15906.36|10
1644247820000|2022-02-07 15:30:20|16026.24|15906.24|16019.58|15899.58|16026.24|15906.24|16019.58|15899.58|10
1644247830000|2022-02-07 15:30:30|16018.41|15898.41|16017.93|15897.93|16019.59|15899.59|16017.93|15897.93|10
1644247840000|2022-02-07 15:30:40|16017.82|15897.82|16016.19|15896.19|16018.61|15898.61|16016.13|15896.13|10
1644247850000|2022-02-07 15:30:50|16015.52|15895.52|16017.54|15897.54|16017.54|15897.54|16015.4|15895.4|10
1644247860000|2022-02-07 15:31:00|16017.47|15897.47|16018.79|15898.79|16019.52|15899.52|16017.47|15897.47|10
1644247870000|2022-02-07 15:31:10|16019.22|15899.22|16017.68|15897.68|16019.96|15899.96|16017.26|15897.26|9
1644247880000|2022-02-07 15:31:20|16017.31|15897.31|16017.71|15897.71|16017.71|15897.71|16017.3|15897.3|9
1644247890000|2022-02-07 15:31:30|16017.72|15897.72|16019.93|15899.93|16019.93|15899.93|16017.7|15897.7|10
1644247900000|2022-02-07 15:31:40|16020.24|15900.24|16021.32|15901.32|16021.32|15901.32|16019.86|15899.86|9
1644247910000|2022-02-07 15:31:50|16021.76|15901.76|16026.83|15906.83|16026.83|15906.83|16021.76|15901.76|10
1644247920000|2022-02-07 15:32:00|16027.01|15907.01|16025.79|15905.79|16027.85|15907.85|16025.79|15905.79|10
1644247930000|2022-02-07 15:32:10|16025.57|15905.57|16026.3|15906.3|16026.71|15906.71|16025.54|15905.54|10
1644247940000|2022-02-07 15:32:20|16026.27|15906.27|16027.47|15907.47|16027.47|15907.47|16026.08|15906.08|10
1644247950000|2022-02-07 15:32:30|16027.8|15907.8|16031.84|15911.84|16031.84|15911.84|16027.8|15907.8|10
1644247960000|2022-02-07 15:32:40|16032.56|15912.56|16035.64|15915.64|16035.64|15915.64|16032.56|15912.56|9
1644247970000|2022-02-07 15:32:50|16035.71|15915.71|16037.45|15917.45|16037.45|15917.45|16035.23|15915.23|9
1644247980000|2022-02-07 15:33:00|16038.17|15918.17|16041.75|15921.75|16041.75|15921.75|16037.36|15917.36|10
1644247990000|2022-02-07 15:33:10|16042.81|15922.81|16047.8|15927.8|16047.96|15927.96|16042.81|15922.81|10
1644248000000|2022-02-07 15:33:20|16048.4|15928.4|16050.25|15930.25|16050.25|15930.25|16048.4|15928.4|10
1644248010000|2022-02-07 15:33:30|16051.57|15931.57|16056.84|15936.84|16056.84|15936.84|16051.57|15931.57|10
1644248020000|2022-02-07 15:33:40|16057.26|15937.26|16053.48|15933.48|16057.62|15937.62|16053.48|15933.48|10
1644248030000|2022-02-07 15:33:50|16052.81|15932.81|16054.06|15934.06|16055.25|15935.25|16052.81|15932.81|10
1644248040000|2022-02-07 15:34:00|16053.81|15933.81|16056.86|15936.86|16057.65|15937.65|16053.77|15933.77|9
1644248050000|2022-02-07 15:34:10|16057.82|15937.82|16061.97|15941.97|16061.97|15941.97|16057.65|15937.65|10
1644248060000|2022-02-07 15:34:20|16062.88|15942.88|16063.65|15943.65|16064.05|15944.05|16062.63|15942.63|10
1644248070000|2022-02-07 15:34:30|16063.97|15943.97|16068.11|15948.11|16068.11|15948.11|16063.97|15943.97|10
1644248080000|2022-02-07 15:34:40|16072.87|15952.87|16084.3|15964.3|16086.75|15966.75|16072.87|15952.87|10
1644248090000|2022-02-07 15:34:50|16085.49|15965.49|16088.34|15968.34|16088.34|15968.34|16084.75|15964.75|10
1644248100000|2022-02-07 15:35:00|16088.23|15968.23|16089.85|15969.85|16090.65|15970.65|16088.23|15968.23|10
1644248110000|2022-02-07 15:35:10|16090.14|15970.14|16093.17|15973.17|16094.46|15974.46|16089.94|15969.94|10
1644248120000|2022-02-07 15:35:20|16092.23|15972.23|16086.59|15966.59|16093.65|15973.65|16086.59|15966.59|10
1644248130000|2022-02-07 15:35:30|16086.61|15966.61|16082.72|15962.72|16086.61|15966.61|16082.72|15962.72|10
1644248140000|2022-02-07 15:35:40|16082.91|15962.91|16078.19|15958.19|16082.91|15962.91|16078.19|15958.19|10
1644248150000|2022-02-07 15:35:50|16077.83|15957.83|16079.7|15959.7|16080.84|15960.84|16077.64|15957.64|10
1644248160000|2022-02-07 15:36:00|16079.23|15959.23|16078.91|15958.91|16080.5|15960.5|16078.91|15958.91|10
1644248170000|2022-02-07 15:36:10|16078.7|15958.7|16078.95|15958.95|16079.48|15959.48|16078.33|15958.33|10
1644248180000|2022-02-07 15:36:20|16079.07|15959.07|16084.58|15964.58|16084.62|15964.62|16078.84|15958.84|10
1644248190000|2022-02-07 15:36:30|16085.72|15965.72|16095.33|15975.33|16095.33|15975.33|16085.72|15965.72|10
1644248200000|2022-02-07 15:36:40|16096.28|15976.28|16100.73|15980.73|16100.73|15980.73|16096.28|15976.28|9
1644248210000|2022-02-07 15:36:50|16101.53|15981.53|16115.45|15995.45|16115.45|15995.45|16101.53|15981.53|10
1644248220000|2022-02-07 15:37:00|16117.1|15997.1|16120.97|16000.97|16121.41|16001.41|16117.1|15997.1|10
1644248230000|2022-02-07 15:37:10|16121.43|16001.43|16120.27|16000.27|16121.43|16001.43|16119|15999|10
1644248240000|2022-02-07 15:37:20|16120.6|16000.6|16123.63|16003.63|16123.63|16003.63|16120.6|16000.6|10
1644248250000|2022-02-07 15:37:30|16124.13|16004.13|16135.16|16015.16|16135.16|16015.16|16124.13|16004.13|10
1644248260000|2022-02-07 15:37:40|16136.05|16016.05|16139.67|16019.67|16140.51|16020.51|16136.05|16016.05|10
1644248270000|2022-02-07 15:37:50|16141.33|16021.33|16146.97|16026.97|16151.12|16031.12|16141.33|16021.33|10
1644248280000|2022-02-07 15:38:00|16147.55|16027.55|16142.66|16022.66|16147.55|16027.55|16142.66|16022.66|10
1644248290000|2022-02-07 15:38:10|16142.68|16022.68|16141.77|16021.77|16144.59|16024.59|16141.09|16021.09|10
1644248300000|2022-02-07 15:38:20|16141.84|16021.84|16144.33|16024.33|16144.33|16024.33|16141.61|16021.61|10
1644248310000|2022-02-07 15:38:30|16144.26|16024.26|16146.21|16026.21|16146.21|16026.21|16143.94|16023.94|10
1644248320000|2022-02-07 15:38:40|16145.5|16025.5|16145.04|16025.04|16145.52|16025.52|16144.61|16024.61|9
1644248330000|2022-02-07 15:38:50|16144.85|16024.85|16145.7|16025.7|16145.88|16025.88|16144.48|16024.48|10
1644248340000|2022-02-07 15:39:00|16145.63|16025.63|16146.41|16026.41|16148.52|16028.52|16145.63|16025.63|10
1644248350000|2022-02-07 15:39:10|16144.98|16024.98|16133.08|16013.08|16144.98|16024.98|16133.08|16013.08|10
1644248360000|2022-02-07 15:39:20|16132.32|16012.32|16132.14|16012.14|16133.32|16013.32|16128.2|16008.2|10
1644248370000|2022-02-07 15:39:30|16132.37|16012.37|16126.53|16006.53|16132.93|16012.93|16126.53|16006.53|10
1644248380000|2022-02-07 15:39:40|16125.63|16005.63|16127.19|16007.19|16127.19|16007.19|16123.71|16003.71|10
1644248390000|2022-02-07 15:39:50|16127|16007|16126.01|16006.01|16127|16007|16125.45|16005.45|10
1644248400000|2022-02-07 15:40:00|16125.28|16005.28|16128.1|16008.1|16128.1|16008.1|16125.28|16005.28|9
1644248410000|2022-02-07 15:40:10|16129.06|16009.06|16136.39|16016.39|16136.39|16016.39|16129.06|16009.06|9
1644248420000|2022-02-07 15:40:20|16136.52|16016.52|16136.13|16016.13|16137.67|16017.67|16136.13|16016.13|10
1644248430000|2022-02-07 15:40:30|16135.87|16015.87|16137.51|16017.51|16139.87|16019.87|16135.38|16015.38|10
1644248440000|2022-02-07 15:40:40|16137.35|16017.35|16133.55|16013.55|16137.35|16017.35|16133.27|16013.27|10
1644248450000|2022-02-07 15:40:50|16132.73|16012.73|16130.52|16010.52|16132.91|16012.91|16130.52|16010.52|10
1644248460000|2022-02-07 15:41:00|16130.05|16010.05|16123.76|16003.76|16130.5|16010.5|16123.76|16003.76|9
1644248470000|2022-02-07 15:41:10|16123.16|16003.16|16118.24|15998.24|16123.16|16003.16|16118.24|15998.24|10
1644248480000|2022-02-07 15:41:20|16118.08|15998.08|16112.16|15992.16|16118.45|15998.45|16112.16|15992.16|10
1644248490000|2022-02-07 15:41:30|16112.08|15992.08|16112.73|15992.73|16114.32|15994.32|16111.59|15991.59|10
1644248500000|2022-02-07 15:41:40|16112.31|15992.31|16110.85|15990.85|16113.55|15993.55|16110.85|15990.85|10
1644248510000|2022-02-07 15:41:50|16111.13|15991.13|16112.3|15992.3|16112.55|15992.55|16110.53|15990.53|10
1644248520000|2022-02-07 15:42:00|16111.98|15991.98|16108.46|15988.46|16112.09|15992.09|16108.34|15988.34|10
1644248530000|2022-02-07 15:42:10|16106.29|15986.29|16106.77|15986.77|16108.01|15988.01|16106.29|15986.29|10
1644248540000|2022-02-07 15:42:20|16106.88|15986.88|16107.85|15987.85|16107.99|15987.99|16106.88|15986.88|10
1644248550000|2022-02-07 15:42:30|16107.91|15987.91|16110.22|15990.22|16110.22|15990.22|16107.91|15987.91|10
1644248560000|2022-02-07 15:42:40|16110.41|15990.41|16111.66|15991.66|16111.66|15991.66|16110.41|15990.41|10
1644248570000|2022-02-07 15:42:50|16112.4|15992.4|16110.61|15990.61|16112.4|15992.4|16110.61|15990.61|10
1644248580000|2022-02-07 15:43:00|16110.68|15990.68|16109.58|15989.58|16110.97|15990.97|16109.19|15989.19|10
1644248590000|2022-02-07 15:43:10|16108.52|15988.52|16104.65|15984.65|16108.52|15988.52|16104.32|15984.32|10
1644248600000|2022-02-07 15:43:20|16105.31|15985.31|16105.07|15985.07|16106.32|15986.32|16105.07|15985.07|10
1644248610000|2022-02-07 15:43:30|16104.6|15984.6|16106.43|15986.43|16106.43|15986.43|16104.28|15984.28|10
1644248620000|2022-02-07 15:43:40|16107.27|15987.27|16110.28|15990.28|16110.28|15990.28|16107.27|15987.27|10
1644248630000|2022-02-07 15:43:50|16110.56|15990.56|16108.99|15988.99|16110.56|15990.56|16108.99|15988.99|9
1644248640000|2022-02-07 15:44:00|16109.18|15989.18|16106.88|15986.88|16109.18|15989.18|16106.88|15986.88|9
1644248650000|2022-02-07 15:44:10|16106.6|15986.6|16100.63|15980.63|16106.62|15986.62|16100.63|15980.63|10
1644248660000|2022-02-07 15:44:20|16099.44|15979.44|16091.07|15971.07|16099.44|15979.44|16091.07|15971.07|10
1644248670000|2022-02-07 15:44:30|16090.55|15970.55|16089.73|15969.73|16091.1|15971.1|16089.73|15969.73|10
1644248680000|2022-02-07 15:44:40|16089.46|15969.46|16089.78|15969.78|16089.86|15969.86|16087.2|15967.2|10
1644248690000|2022-02-07 15:44:50|16091.22|15971.22|16094.41|15974.41|16094.41|15974.41|16091|15971|10
1644248700000|2022-02-07 15:45:00|16094.27|15974.27|16101.69|15981.69|16101.69|15981.69|16094.27|15974.27|10
1644248710000|2022-02-07 15:45:10|16101.38|15981.38|16109.39|15989.39|16110.09|15990.09|16101.38|15981.38|10
1644248720000|2022-02-07 15:45:20|16110.47|15990.47|16114|15994|16114|15994|16110.01|15990.01|10
1644248730000|2022-02-07 15:45:30|16114.76|15994.76|16119.88|15999.88|16119.88|15999.88|16114.76|15994.76|10
1644248740000|2022-02-07 15:45:40|16120.56|16000.56|16119.38|15999.38|16120.56|16000.56|16119.38|15999.38|10
1644248750000|2022-02-07 15:45:50|16119.04|15999.04|16118.24|15998.24|16119.28|15999.28|16117.92|15997.92|10
1644248760000|2022-02-07 15:46:00|16118.55|15998.55|16118.91|15998.91|16118.91|15998.91|16117.35|15997.35|10
1644248770000|2022-02-07 15:46:10|16118.84|15998.84|16124.86|16004.86|16124.86|16004.86|16118.84|15998.84|10
1644248780000|2022-02-07 15:46:20|16125.29|16005.29|16124.16|16004.16|16125.29|16005.29|16124.11|16004.11|10
1644248790000|2022-02-07 15:46:30|16124.08|16004.08|16126.35|16006.35|16126.59|16006.59|16124.08|16004.08|10
1644248800000|2022-02-07 15:46:40|16125.95|16005.95|16126.24|16006.24|16127.03|16007.03|16125.84|16005.84|10
1644248810000|2022-02-07 15:46:50|16126.09|16006.09|16128.23|16008.23|16128.23|16008.23|16125.88|16005.88|10
1644248820000|2022-02-07 15:47:00|16128.83|16008.83|16127.54|16007.54|16128.91|16008.91|16127.53|16007.53|10
1644248830000|2022-02-07 15:47:10|16127.52|16007.52|16130.84|16010.84|16132.19|16012.19|16127.52|16007.52|10
1644248840000|2022-02-07 15:47:20|16131.25|16011.25|16128.9|16008.9|16131.25|16011.25|16128.9|16008.9|10
1644248850000|2022-02-07 15:47:30|16128.81|16008.81|16130.48|16010.48|16130.48|16010.48|16128.32|16008.32|10
1644248860000|2022-02-07 15:47:40|16130.24|16010.24|16128.85|16008.85|16130.4|16010.4|16128.7|16008.7|10
1644248870000|2022-02-07 15:47:50|16128.82|16008.82|16130.64|16010.64|16130.64|16010.64|16128.74|16008.74|10
1644248880000|2022-02-07 15:48:00|16130.37|16010.37|16130.27|16010.27|16130.76|16010.76|16129.97|16009.97|10
1644248890000|2022-02-07 15:48:10|16130.12|16010.12|16126.84|16006.84|16130.3|16010.3|16126.84|16006.84|10
1644248900000|2022-02-07 15:48:20|16127.24|16007.24|16124.41|16004.41|16128.24|16008.24|16124.41|16004.41|10
1644248910000|2022-02-07 15:48:30|16124.1|16004.1|16124.37|16004.37|16124.65|16004.65|16124.09|16004.09|10
1644248920000|2022-02-07 15:48:40|16124.94|16004.94|16123.88|16003.88|16125.4|16005.4|16123.88|16003.88|10
1644248930000|2022-02-07 15:48:50|16123.53|16003.53|16123.46|16003.46|16123.53|16003.53|16120.66|16000.66|10
1644248940000|2022-02-07 15:49:00|16123.31|16003.31|16121.93|16001.93|16123.58|16003.58|16121.79|16001.79|10
1644248950000|2022-02-07 15:49:10|16122.42|16002.42|16124.47|16004.47|16124.47|16004.47|16121.97|16001.97|10
1644248960000|2022-02-07 15:49:20|16124.61|16004.61|16124.43|16004.43|16124.61|16004.61|16123.12|16003.12|10
1644248970000|2022-02-07 15:49:30|16125.13|16005.13|16126.66|16006.66|16126.66|16006.66|16125.13|16005.13|10
1644248980000|2022-02-07 15:49:40|16126.97|16006.97|16129.09|16009.09|16129.23|16009.23|16126.59|16006.59|9
1644248990000|2022-02-07 15:49:50|16128.94|16008.94|16127.43|16007.43|16128.94|16008.94|16127.43|16007.43|10
1644249000000|2022-02-07 15:50:00|16127.25|16007.25|16127.67|16007.67|16127.85|16007.85|16127.25|16007.25|10
1644249010000|2022-02-07 15:50:10|16127.99|16007.99|16133.3|16013.3|16133.3|16013.3|16127.99|16007.99|10
1644249020000|2022-02-07 15:50:20|16133.55|16013.55|16138.59|16018.59|16138.59|16018.59|16133.55|16013.55|10
1644249030000|2022-02-07 15:50:30|16139.24|16019.24|16143.54|16023.54|16143.76|16023.76|16139.24|16019.24|10
1644249040000|2022-02-07 15:50:40|16144|16024|16142.75|16022.75|16144|16024|16142.71|16022.71|10
1644249050000|2022-02-07 15:50:50|16143.23|16023.23|16145.92|16025.92|16146.52|16026.52|16143.23|16023.23|10
1644249060000|2022-02-07 15:51:00|16147.05|16027.05|16147.34|16027.34|16147.5|16027.5|16146.84|16026.84|10
1644249070000|2022-02-07 15:51:10|16147.19|16027.19|16145.98|16025.98|16147.19|16027.19|16145.9|16025.9|8
1644249080000|2022-02-07 15:51:20|16145.93|16025.93|16143.95|16023.95|16146.43|16026.43|16143.95|16023.95|10
1644249090000|2022-02-07 15:51:30|16144.11|16024.11|16143.73|16023.73|16144.69|16024.69|16143.59|16023.59|10
1644249100000|2022-02-07 15:51:40|16143.26|16023.26|16149.24|16029.24|16149.24|16029.24|16143.26|16023.26|10
1644249110000|2022-02-07 15:51:50|16148.69|16028.69|16152.14|16032.14|16152.29|16032.29|16148.69|16028.69|10
1644249120000|2022-02-07 15:52:00|16152.25|16032.25|16154.32|16034.32|16154.32|16034.32|16152.16|16032.16|10
1644249130000|2022-02-07 15:52:10|16155.1|16035.1|16167.36|16047.36|16167.36|16047.36|16155.1|16035.1|10
1644249140000|2022-02-07 15:52:20|16168.24|16048.24|16162.33|16042.33|16168.24|16048.24|16161.81|16041.81|10
1644249150000|2022-02-07 15:52:30|16162.58|16042.58|16156.5|16036.5|16164.29|16044.29|16156.5|16036.5|10
1644249160000|2022-02-07 15:52:40|16155.59|16035.59|16151.19|16031.19|16155.59|16035.59|16151.19|16031.19|10
1644249170000|2022-02-07 15:52:50|16149.51|16029.51|16140.8|16020.8|16149.51|16029.51|16140.8|16020.8|10
1644249180000|2022-02-07 15:53:00|16140.36|16020.36|16142.48|16022.48|16143.52|16023.52|16140.36|16020.36|10
1644249190000|2022-02-07 15:53:10|16142.65|16022.65|16138.82|16018.82|16142.85|16022.85|16138.82|16018.82|10
1644249200000|2022-02-07 15:53:20|16137.5|16017.5|16134.23|16014.23|16137.5|16017.5|16134.23|16014.23|9
1644249210000|2022-02-07 15:53:30|16133.82|16013.82|16132.74|16012.74|16133.82|16013.82|16132.69|16012.69|10
1644249220000|2022-02-07 15:53:40|16132.45|16012.45|16134.29|16014.29|16134.29|16014.29|16132.45|16012.45|10
1644249230000|2022-02-07 15:53:50|16133.93|16013.93|16133.93|16013.93|16134.97|16014.97|16133.67|16013.67|10
1644249240000|2022-02-07 15:54:00|16134.21|16014.21|16136.93|16016.93|16137.2|16017.2|16134.21|16014.21|10
1644249250000|2022-02-07 15:54:10|16136.82|16016.82|16135.3|16015.3|16137.34|16017.34|16135.3|16015.3|10
1644249260000|2022-02-07 15:54:20|16134.21|16014.21|16133.85|16013.85|16134.24|16014.24|16132.95|16012.95|10
1644249270000|2022-02-07 15:54:30|16133.87|16013.87|16132.84|16012.84|16133.94|16013.94|16132.43|16012.43|10
1644249280000|2022-02-07 15:54:40|16133.53|16013.53|16133.66|16013.66|16134.18|16014.18|16132.77|16012.77|10
1644249290000|2022-02-07 15:54:50|16134.31|16014.31|16132.27|16012.27|16134.31|16014.31|16132.27|16012.27|10
1644249300000|2022-02-07 15:55:00|16132.3|16012.3|16129.56|16009.56|16132.37|16012.37|16129.56|16009.56|10
1644249310000|2022-02-07 15:55:10|16129.12|16009.12|16126.56|16006.56|16129.12|16009.12|16126.56|16006.56|10
1644249320000|2022-02-07 15:55:20|16125.38|16005.38|16125.96|16005.96|16126.2|16006.2|16123.78|16003.78|10
1644249330000|2022-02-07 15:55:30|16126.86|16006.86|16130.61|16010.61|16130.61|16010.61|16126.86|16006.86|10
1644249340000|2022-02-07 15:55:40|16131.21|16011.21|16135.28|16015.28|16135.28|16015.28|16131.21|16011.21|10
1644249350000|2022-02-07 15:55:50|16136.15|16016.15|16141.97|16021.97|16142.02|16022.02|16136.15|16016.15|10
1644249360000|2022-02-07 15:56:00|16142.37|16022.37|16148.02|16028.02|16148.02|16028.02|16141.85|16021.85|10
1644249370000|2022-02-07 15:56:10|16148.19|16028.19|16155.68|16035.68|16155.68|16035.68|16148.19|16028.19|10
1644249380000|2022-02-07 15:56:20|16157.64|16037.64|16160.64|16040.64|16160.64|16040.64|16157.64|16037.64|10
1644249390000|2022-02-07 15:56:30|16160.56|16040.56|16159.29|16039.29|16161.23|16041.23|16159.29|16039.29|10
1644249400000|2022-02-07 15:56:40|16158.87|16038.87|16159.22|16039.22|16159.97|16039.97|16157.93|16037.93|10
1644249410000|2022-02-07 15:56:50|16159.74|16039.74|16160.55|16040.55|16160.55|16040.55|16158.95|16038.95|10
1644249420000|2022-02-07 15:57:00|16159.5|16039.5|16161.32|16041.32|16161.32|16041.32|16159.26|16039.26|10
1644249430000|2022-02-07 15:57:10|16161.88|16041.88|16161.08|16041.08|16162.36|16042.36|16161.08|16041.08|10
1644249440000|2022-02-07 15:57:20|16161.13|16041.13|16162.54|16042.54|16162.54|16042.54|16160.22|16040.22|10
1644249450000|2022-02-07 15:57:30|16163.39|16043.39|16169.99|16049.99|16169.99|16049.99|16163.39|16043.39|10
1644249460000|2022-02-07 15:57:40|16170.62|16050.62|16168.75|16048.75|16170.76|16050.76|16168.75|16048.75|9
1644249470000|2022-02-07 15:57:50|16167.78|16047.78|16166.8|16046.8|16167.78|16047.78|16165.99|16045.99|10
1644249480000|2022-02-07 15:58:00|16166.72|16046.72|16166.02|16046.02|16167.1|16047.1|16166.02|16046.02|10
1644249490000|2022-02-07 15:58:10|16165.42|16045.42|16166.44|16046.44|16166.52|16046.52|16165.21|16045.21|10
1644249500000|2022-02-07 15:58:20|16167.44|16047.44|16169.54|16049.54|16169.54|16049.54|16167.44|16047.44|10
1644249510000|2022-02-07 15:58:30|16170.01|16050.01|16173.25|16053.25|16173.42|16053.42|16170.01|16050.01|10
1644249520000|2022-02-07 15:58:40|16173.51|16053.51|16174.32|16054.32|16174.32|16054.32|16172.64|16052.64|10
1644249530000|2022-02-07 15:58:50|16174.29|16054.29|16174.16|16054.16|16175.53|16055.53|16173.9|16053.9|10
1644249540000|2022-02-07 15:59:00|16173.34|16053.34|16173.13|16053.13|16173.69|16053.69|16172.59|16052.59|10
1644249550000|2022-02-07 15:59:10|16173.37|16053.37|16176.45|16056.45|16176.47|16056.47|16173.37|16053.37|10
1644249560000|2022-02-07 15:59:20|16178.51|16058.51|16179.03|16059.03|16179.28|16059.28|16178.05|16058.05|10
1644249570000|2022-02-07 15:59:30|16179.19|16059.19|16182.43|16062.43|16182.43|16062.43|16179.19|16059.19|10
1644249580000|2022-02-07 15:59:40|16182.6|16062.6|16183.6|16063.6|16183.6|16063.6|16182.39|16062.39|10
1644249590000|2022-02-07 15:59:50|16183.45|16063.45|16185.35|16065.35|16187.01|16067.01|16183.45|16063.45|10
1644249600000|2022-02-07 16:00:00|16185.57|16065.57|16181.55|16061.55|16185.57|16065.57|16181.55|16061.55|10
1644249610000|2022-02-07 16:00:10|16179.77|16059.77|16177.36|16057.36|16179.77|16059.77|16177.36|16057.36|10
1644249620000|2022-02-07 16:00:20|16176.87|16056.87|16173.63|16053.63|16176.87|16056.87|16172.53|16052.53|10
1644249630000|2022-02-07 16:00:30|16172.11|16052.11|16166.13|16046.13|16172.11|16052.11|16166.13|16046.13|10
1644249640000|2022-02-07 16:00:40|16166.16|16046.16|16166.86|16046.86|16167.01|16047.01|16165.68|16045.68|10
1644249650000|2022-02-07 16:00:50|16166.64|16046.64|16167.45|16047.45|16167.53|16047.53|16166.5|16046.5|10
1644249660000|2022-02-07 16:01:00|16167.15|16047.15|16173.49|16053.49|16173.49|16053.49|16167.15|16047.15|10
1644249670000|2022-02-07 16:01:10|16174.34|16054.34|16177.55|16057.55|16177.55|16057.55|16173.7|16053.7|10
1644249680000|2022-02-07 16:01:20|16179.81|16059.81|16193.33|16073.33|16193.33|16073.33|16179.81|16059.81|10
1644249690000|2022-02-07 16:01:30|16194.22|16074.22|16197.21|16077.21|16198.16|16078.16|16194.16|16074.16|10
1644249700000|2022-02-07 16:01:40|16196.81|16076.81|16193.7|16073.7|16196.81|16076.81|16193.7|16073.7|10
1644249710000|2022-02-07 16:01:50|16193.31|16073.31|16201.15|16081.15|16201.15|16081.15|16193.11|16073.11|10
1644249720000|2022-02-07 16:02:00|16202.16|16082.16|16207.19|16087.19|16207.19|16087.19|16202.16|16082.16|10
1644249730000|2022-02-07 16:02:10|16206.62|16086.62|16207.71|16087.71|16207.71|16087.71|16206.21|16086.21|10
1644249740000|2022-02-07 16:02:20|16207.72|16087.72|16207.3|16087.3|16208.03|16088.03|16206.69|16086.69|10
1644249750000|2022-02-07 16:02:30|16206.88|16086.88|16205.6|16085.6|16206.88|16086.88|16205.6|16085.6|10
1644249760000|2022-02-07 16:02:40|16205.46|16085.46|16203.12|16083.12|16205.9|16085.9|16203.12|16083.12|10
1644249770000|2022-02-07 16:02:50|16204.27|16084.27|16197.35|16077.35|16204.27|16084.27|16197.35|16077.35|10
1644249780000|2022-02-07 16:03:00|16196.39|16076.39|16187.48|16067.48|16196.39|16076.39|16187.48|16067.48|10
1644249790000|2022-02-07 16:03:10|16185.12|16065.12|16180.28|16060.28|16185.12|16065.12|16180.28|16060.28|10
1644249800000|2022-02-07 16:03:20|16178.98|16058.98|16175|16055|16178.98|16058.98|16174.27|16054.27|10
1644249810000|2022-02-07 16:03:30|16174.94|16054.94|16169.67|16049.67|16174.94|16054.94|16169.67|16049.67|10
1644249820000|2022-02-07 16:03:40|16169.2|16049.2|16166.2|16046.2|16169.28|16049.28|16166.2|16046.2|10
1644249830000|2022-02-07 16:03:50|16166.35|16046.35|16154.86|16034.86|16166.35|16046.35|16154.86|16034.86|10
1644249840000|2022-02-07 16:04:00|16153.67|16033.67|16145.82|16025.82|16153.67|16033.67|16145.82|16025.82|10
1644249850000|2022-02-07 16:04:10|16145.14|16025.14|16140.86|16020.86|16146.06|16026.06|16140.86|16020.86|10
1644249860000|2022-02-07 16:04:20|16140.69|16020.69|16133.93|16013.93|16140.69|16020.69|16133.93|16013.93|10
1644249870000|2022-02-07 16:04:30|16132.98|16012.98|16131.19|16011.19|16133.34|16013.34|16130.09|16010.09|10
1644249880000|2022-02-07 16:04:40|16131.06|16011.06|16131.51|16011.51|16131.51|16011.51|16129.7|16009.7|8
1644249890000|2022-02-07 16:04:50|16132.51|16012.51|16129.81|16009.81|16132.51|16012.51|16129.81|16009.81|10
1644249900000|2022-02-07 16:05:00|16130.32|16010.32|16135.79|16015.79|16136.03|16016.03|16130.32|16010.32|10
1644249910000|2022-02-07 16:05:10|16135.52|16015.52|16136.52|16016.52|16138.19|16018.19|16135.17|16015.17|10
1644249920000|2022-02-07 16:05:20|16137.91|16017.91|16144.19|16024.19|16144.19|16024.19|16137.91|16017.91|10
1644249930000|2022-02-07 16:05:30|16145.02|16025.02|16148.89|16028.89|16148.89|16028.89|16144.9|16024.9|10
1644249940000|2022-02-07 16:05:40|16147.4|16027.4|16144.25|16024.25|16149.78|16029.78|16144.04|16024.04|10
1644249950000|2022-02-07 16:05:50|16143.64|16023.64|16143.19|16023.19|16144.15|16024.15|16142.8|16022.8|10
1644249960000|2022-02-07 16:06:00|16143.77|16023.77|16146.68|16026.68|16146.68|16026.68|16143.77|16023.77|10
1644249970000|2022-02-07 16:06:10|16147.01|16027.01|16149.22|16029.22|16149.69|16029.69|16147.01|16027.01|10
1644249980000|2022-02-07 16:06:20|16150.27|16030.27|16156.32|16036.32|16156.32|16036.32|16150.27|16030.27|10
1644249990000|2022-02-07 16:06:30|16156.2|16036.2|16163.87|16043.87|16163.87|16043.87|16156.2|16036.2|9
1644250000000|2022-02-07 16:06:40|16164.05|16044.05|16172.9|16052.9|16172.9|16052.9|16164.05|16044.05|10
1644250010000|2022-02-07 16:06:50|16173.94|16053.94|16182.59|16062.59|16182.82|16062.82|16173.94|16053.94|10
1644250020000|2022-02-07 16:07:00|16182.55|16062.55|16187.01|16067.01|16187.01|16067.01|16182.55|16062.55|10
1644250030000|2022-02-07 16:07:10|16187.68|16067.68|16187.79|16067.79|16188.02|16068.02|16186.79|16066.79|10
1644250040000|2022-02-07 16:07:20|16187.75|16067.75|16187.86|16067.86|16187.86|16067.86|16186.81|16066.81|10
1644250050000|2022-02-07 16:07:30|16187.35|16067.35|16187.27|16067.27|16189.77|16069.77|16187.27|16067.27|10
1644250060000|2022-02-07 16:07:40|16184.73|16064.73|16181.85|16061.85|16184.73|16064.73|16181.16|16061.16|10
1644250070000|2022-02-07 16:07:50|16182.11|16062.11|16183.32|16063.32|16184.07|16064.07|16181.86|16061.86|10
1644250080000|2022-02-07 16:08:00|16183.38|16063.38|16185.63|16065.63|16186.04|16066.04|16183.38|16063.38|10
1644250090000|2022-02-07 16:08:10|16185.17|16065.17|16186.27|16066.27|16186.66|16066.66|16185.17|16065.17|10
1644250100000|2022-02-07 16:08:20|16187.29|16067.29|16186.19|16066.19|16187.29|16067.29|16185.94|16065.94|10
1644250110000|2022-02-07 16:08:30|16184.91|16064.91|16185.01|16065.01|16185.01|16065.01|16183.25|16063.25|10
1644250120000|2022-02-07 16:08:40|16185.53|16065.53|16184.62|16064.62|16185.76|16065.76|16183.36|16063.36|10
1644250130000|2022-02-07 16:08:50|16183.98|16063.98|16183.89|16063.89|16184.64|16064.64|16183.79|16063.79|9
1644250140000|2022-02-07 16:09:00|16183.7|16063.7|16177.11|16057.11|16183.7|16063.7|16177.11|16057.11|10
1644250150000|2022-02-07 16:09:10|16176.86|16056.86|16170.9|16050.9|16176.86|16056.86|16170.9|16050.9|10
1644250160000|2022-02-07 16:09:20|16168.11|16048.11|16164.79|16044.79|16168.11|16048.11|16164.79|16044.79|9
1644250170000|2022-02-07 16:09:30|16164.07|16044.07|16156.62|16036.62|16164.07|16044.07|16156.62|16036.62|10
1644250180000|2022-02-07 16:09:40|16155.7|16035.7|16154.69|16034.69|16155.81|16035.81|16153.43|16033.43|10
1644250190000|2022-02-07 16:09:50|16154.88|16034.88|16155.68|16035.68|16155.68|16035.68|16153.64|16033.64|10
1644250200000|2022-02-07 16:10:00|16155.3|16035.3|16154.5|16034.5|16155.3|16035.3|16154.45|16034.45|10
1644250210000|2022-02-07 16:10:10|16154.95|16034.95|16155.42|16035.42|16155.42|16035.42|16153.48|16033.48|10
1644250220000|2022-02-07 16:10:20|16154.7|16034.7|16154.27|16034.27|16154.79|16034.79|16153.72|16033.72|10
1644250230000|2022-02-07 16:10:30|16154.62|16034.62|16152.93|16032.93|16154.87|16034.87|16152.72|16032.72|10
1644250240000|2022-02-07 16:10:40|16154.41|16034.41|16154.98|16034.98|16154.98|16034.98|16154.04|16034.04|9
1644250250000|2022-02-07 16:10:50|16155.15|16035.15|16158.14|16038.14|16158.35|16038.35|16155.15|16035.15|10
1644250260000|2022-02-07 16:11:00|16156.27|16036.27|16158.29|16038.29|16159.67|16039.67|16156.27|16036.27|9
1644250270000|2022-02-07 16:11:10|16159.16|16039.16|16163|16043|16163|16043|16159.16|16039.16|10
1644250280000|2022-02-07 16:11:20|16164.11|16044.11|16168.21|16048.21|16168.21|16048.21|16163.84|16043.84|10
1644250290000|2022-02-07 16:11:30|16169.38|16049.38|16169.47|16049.47|16169.51|16049.51|16168.84|16048.84|10
1644250300000|2022-02-07 16:11:40|16170.41|16050.41|16170.16|16050.16|16170.41|16050.41|16169.13|16049.13|10
1644250310000|2022-02-07 16:11:50|16169.84|16049.84|16168.7|16048.7|16170.83|16050.83|16168.33|16048.33|10
1644250320000|2022-02-07 16:12:00|16168.2|16048.2|16162.4|16042.4|16168.2|16048.2|16162.4|16042.4|10
1644250330000|2022-02-07 16:12:10|16161.95|16041.95|16162.25|16042.25|16162.88|16042.88|16161.95|16041.95|10
1644250340000|2022-02-07 16:12:20|16161.82|16041.82|16160.99|16040.99|16162.36|16042.36|16160.99|16040.99|10
1644250350000|2022-02-07 16:12:30|16160.96|16040.96|16159.01|16039.01|16161.97|16041.97|16158.39|16038.39|10
1644250360000|2022-02-07 16:12:40|16158.72|16038.72|16155.28|16035.28|16158.72|16038.72|16155.28|16035.28|10
1644250370000|2022-02-07 16:12:50|16154.83|16034.83|16154.17|16034.17|16154.83|16034.83|16153.68|16033.68|10
1644250380000|2022-02-07 16:13:00|16154.22|16034.22|16152.63|16032.63|16154.53|16034.53|16152.58|16032.58|10
1644250390000|2022-02-07 16:13:10|16152.11|16032.11|16151.88|16031.88|16152.38|16032.38|16151.26|16031.26|10
1644250400000|2022-02-07 16:13:20|16151.43|16031.43|16152.35|16032.35|16152.81|16032.81|16151.43|16031.43|10
1644250410000|2022-02-07 16:13:30|16152.17|16032.17|16152.41|16032.41|16152.41|16032.41|16151.16|16031.16|10
1644250420000|2022-02-07 16:13:40|16152.28|16032.28|16152.42|16032.42|16153.31|16033.31|16152.28|16032.28|10
1644250430000|2022-02-07 16:13:50|16153.34|16033.34|16154.99|16034.99|16155.07|16035.07|16153.34|16033.34|8
1644250440000|2022-02-07 16:14:00|16153.27|16033.27|16152.54|16032.54|16155.29|16035.29|16152.54|16032.54|10
1644250450000|2022-02-07 16:14:10|16152.7|16032.7|16151.51|16031.51|16153.29|16033.29|16150.76|16030.76|10
1644250460000|2022-02-07 16:14:20|16151.55|16031.55|16153.73|16033.73|16153.73|16033.73|16151.11|16031.11|10
1644250470000|2022-02-07 16:14:30|16153.92|16033.92|16152.79|16032.79|16154.47|16034.47|16152.79|16032.79|10
1644250480000|2022-02-07 16:14:40|16152.81|16032.81|16151.45|16031.45|16152.81|16032.81|16151.34|16031.34|9
1644250490000|2022-02-07 16:14:50|16150.88|16030.88|16148.63|16028.63|16150.88|16030.88|16148.62|16028.62|10
1644250500000|2022-02-07 16:15:00|16148.38|16028.38|16146.78|16026.78|16148.52|16028.52|16146.78|16026.78|9
1644250510000|2022-02-07 16:15:10|16146.26|16026.26|16141.91|16021.91|16146.26|16026.26|16141.84|16021.84|10
1644250520000|2022-02-07 16:15:20|16140.21|16020.21|16140.55|16020.55|16141.88|16021.88|16140.21|16020.21|10
1644250530000|2022-02-07 16:15:30|16140.36|16020.36|16136.13|16016.13|16140.36|16020.36|16136.13|16016.13|10
1644250540000|2022-02-07 16:15:40|16136.29|16016.29|16141.09|16021.09|16141.09|16021.09|16135.87|16015.87|10
1644250550000|2022-02-07 16:15:50|16141.81|16021.81|16143.73|16023.73|16143.73|16023.73|16141.8|16021.8|10
1644250560000|2022-02-07 16:16:00|16146.91|16026.91|16157.85|16037.85|16157.85|16037.85|16146.91|16026.91|10
1644250570000|2022-02-07 16:16:10|16156.73|16036.73|16153.85|16033.85|16157.08|16037.08|16153.4|16033.4|9
1644250580000|2022-02-07 16:16:20|16153.94|16033.94|16153.37|16033.37|16153.94|16033.94|16152.66|16032.66|10
1644250590000|2022-02-07 16:16:30|16153.43|16033.43|16153.67|16033.67|16154.49|16034.49|16152.84|16032.84|10
1644250600000|2022-02-07 16:16:40|16153.29|16033.29|16151.51|16031.51|16153.79|16033.79|16151.51|16031.51|10
1644250610000|2022-02-07 16:16:50|16151.47|16031.47|16147.92|16027.92|16151.47|16031.47|16147.92|16027.92|10
1644250620000|2022-02-07 16:17:00|16147.97|16027.97|16142.55|16022.55|16148.07|16028.07|16142.55|16022.55|10
1644250630000|2022-02-07 16:17:10|16141.67|16021.67|16135.29|16015.29|16141.67|16021.67|16135.29|16015.29|10
1644250640000|2022-02-07 16:17:20|16135.24|16015.24|16129.93|16009.93|16135.24|16015.24|16129.93|16009.93|10
1644250650000|2022-02-07 16:17:30|16129.79|16009.79|16128.18|16008.18|16129.79|16009.79|16127.56|16007.56|10
1644250660000|2022-02-07 16:17:40|16128.15|16008.15|16128.26|16008.26|16129.33|16009.33|16127.44|16007.44|10
1644250670000|2022-02-07 16:17:50|16128.35|16008.35|16128.64|16008.64|16129.22|16009.22|16128.35|16008.35|10
1644250680000|2022-02-07 16:18:00|16128.72|16008.72|16112.61|15992.61|16128.72|16008.72|16112.61|15992.61|10
1644250690000|2022-02-07 16:18:10|16112.96|15992.96|16112.89|15992.89|16113.24|15993.24|16111.56|15991.56|10
1644250700000|2022-02-07 16:18:20|16112.27|15992.27|16113.42|15993.42|16113.42|15993.42|16111.49|15991.49|10
1644250710000|2022-02-07 16:18:30|16113.17|15993.17|16112.53|15992.53|16113.17|15993.17|16111.92|15991.92|10
1644250720000|2022-02-07 16:18:40|16113.48|15993.48|16110.99|15990.99|16113.83|15993.83|16110.07|15990.07|10
1644250730000|2022-02-07 16:18:50|16110.08|15990.08|16109.38|15989.38|16110.08|15990.08|16109.07|15989.07|10
1644250740000|2022-02-07 16:19:00|16110|15990|16113.6|15993.6|16113.6|15993.6|16110|15990|10
1644250750000|2022-02-07 16:19:10|16113.45|15993.45|16115.71|15995.71|16115.82|15995.82|16113.45|15993.45|10
1644250760000|2022-02-07 16:19:20|16115.7|15995.7|16115.75|15995.75|16117.04|15997.04|16115.7|15995.7|10
1644250770000|2022-02-07 16:19:30|16115.16|15995.16|16115.41|15995.41|16116.74|15996.74|16115.16|15995.16|10
1644250780000|2022-02-07 16:19:40|16115.87|15995.87|16113.91|15993.91|16115.87|15995.87|16113.7|15993.7|10
1644250790000|2022-02-07 16:19:50|16114.07|15994.07|16113.43|15993.43|16114.09|15994.09|16112.61|15992.61|10
1644250800000|2022-02-07 16:20:00|16113.54|15993.54|16121.84|16001.84|16121.84|16001.84|16113.54|15993.54|10
1644250810000|2022-02-07 16:20:10|16122.73|16002.73|16126.93|16006.93|16127.18|16007.18|16122.73|16002.73|10
1644250820000|2022-02-07 16:20:20|16127.26|16007.26|16124.37|16004.37|16127.26|16007.26|16123.54|16003.54|10
1644250830000|2022-02-07 16:20:30|16124.68|16004.68|16126.3|16006.3|16126.3|16006.3|16124.63|16004.63|10
1644250840000|2022-02-07 16:20:40|16125.78|16005.78|16125.51|16005.51|16126.85|16006.85|16125.51|16005.51|10
1644250850000|2022-02-07 16:20:50|16125.54|16005.54|16128.26|16008.26|16128.26|16008.26|16125.54|16005.54|10
1644250860000|2022-02-07 16:21:00|16127.93|16007.93|16129.48|16009.48|16129.48|16009.48|16127.93|16007.93|10
1644250870000|2022-02-07 16:21:10|16129.77|16009.77|16128.21|16008.21|16130.56|16010.56|16128.21|16008.21|10
1644250880000|2022-02-07 16:21:20|16128.79|16008.79|16130.32|16010.32|16130.32|16010.32|16128.79|16008.79|10
1644250890000|2022-02-07 16:21:30|16130.6|16010.6|16130.69|16010.69|16131.28|16011.28|16130.53|16010.53|10
1644250900000|2022-02-07 16:21:40|16130.35|16010.35|16130.81|16010.81|16131.3|16011.3|16129.62|16009.62|10
1644250910000|2022-02-07 16:21:50|16130.23|16010.23|16131.54|16011.54|16131.54|16011.54|16129.39|16009.39|10
1644250920000|2022-02-07 16:22:00|16131.69|16011.69|16133.27|16013.27|16133.57|16013.57|16131.61|16011.61|9
1644250930000|2022-02-07 16:22:10|16132.94|16012.94|16135.92|16015.92|16136.35|16016.35|16132.94|16012.94|10
1644250940000|2022-02-07 16:22:20|16136|16016|16132.11|16012.11|16136.27|16016.27|16132.11|16012.11|10
1644250950000|2022-02-07 16:22:30|16131.46|16011.46|16130.43|16010.43|16131.51|16011.51|16129.85|16009.85|10
1644250960000|2022-02-07 16:22:40|16129.79|16009.79|16129.09|16009.09|16129.79|16009.79|16128.1|16008.1|10
1644250970000|2022-02-07 16:22:50|16129.91|16009.91|16130.65|16010.65|16131.03|16011.03|16129.89|16009.89|10
1644250980000|2022-02-07 16:23:00|16130.75|16010.75|16133.1|16013.1|16133.1|16013.1|16130.75|16010.75|10
1644250990000|2022-02-07 16:23:10|16133.06|16013.06|16133.67|16013.67|16133.67|16013.67|16132.63|16012.63|9
1644251000000|2022-02-07 16:23:20|16133.9|16013.9|16132.75|16012.75|16133.9|16013.9|16132.75|16012.75|10
1644251010000|2022-02-07 16:23:30|16131.64|16011.64|16124.86|16004.86|16131.64|16011.64|16124.86|16004.86|10
1644251020000|2022-02-07 16:23:40|16124.95|16004.95|16119.41|15999.41|16124.95|16004.95|16119.41|15999.41|10
1644251030000|2022-02-07 16:23:50|16119.17|15999.17|16119.23|15999.23|16119.23|15999.23|16117.68|15997.68|9
1644251040000|2022-02-07 16:24:00|16119|15999|16119.09|15999.09|16119.52|15999.52|16117.69|15997.69|9
1644251050000|2022-02-07 16:24:10|16119.33|15999.33|16121.22|16001.22|16121.22|16001.22|16119.33|15999.33|10
1644251060000|2022-02-07 16:24:20|16121.39|16001.39|16122.74|16002.74|16122.74|16002.74|16121.39|16001.39|10
1644251070000|2022-02-07 16:24:30|16123.37|16003.37|16121.92|16001.92|16123.37|16003.37|16121.54|16001.54|10
1644251080000|2022-02-07 16:24:40|16121.11|16001.11|16118.84|15998.84|16121.3|16001.3|16118.84|15998.84|10
1644251090000|2022-02-07 16:24:50|16118.07|15998.07|16115.57|15995.57|16118.56|15998.56|16115.57|15995.57|10
1644251100000|2022-02-07 16:25:00|16115.54|15995.54|16115.23|15995.23|16115.54|15995.54|16114.32|15994.32|10
1644251110000|2022-02-07 16:25:10|16115.77|15995.77|16117.36|15997.36|16118.19|15998.19|16115.77|15995.77|10
1644251120000|2022-02-07 16:25:20|16117.34|15997.34|16119.4|15999.4|16119.4|15999.4|16116.85|15996.85|10
1644251130000|2022-02-07 16:25:30|16120.23|16000.23|16126.84|16006.84|16126.84|16006.84|16120.23|16000.23|10
1644251140000|2022-02-07 16:25:40|16127.35|16007.35|16131.43|16011.43|16131.43|16011.43|16127.35|16007.35|10
1644251150000|2022-02-07 16:25:50|16131.83|16011.83|16133.03|16013.03|16133.6|16013.6|16131.83|16011.83|10
1644251160000|2022-02-07 16:26:00|16133.21|16013.21|16135.18|16015.18|16135.18|16015.18|16132.94|16012.94|10
1644251170000|2022-02-07 16:26:10|16137.72|16017.72|16144.81|16024.81|16144.81|16024.81|16137.72|16017.72|10
1644251180000|2022-02-07 16:26:20|16145.06|16025.06|16151.13|16031.13|16151.13|16031.13|16145.06|16025.06|10
1644251190000|2022-02-07 16:26:30|16151.36|16031.36|16150.04|16030.04|16151.98|16031.98|16150.04|16030.04|10
1644251200000|2022-02-07 16:26:40|16149.83|16029.83|16148.14|16028.14|16149.83|16029.83|16148.14|16028.14|10
1644251210000|2022-02-07 16:26:50|16150.4|16030.4|16152.24|16032.24|16152.24|16032.24|16150.4|16030.4|10
1644251220000|2022-02-07 16:27:00|16151.94|16031.94|16154.13|16034.13|16154.79|16034.79|16151.94|16031.94|10
1644251230000|2022-02-07 16:27:10|16154.09|16034.09|16157.08|16037.08|16157.08|16037.08|16154.09|16034.09|10
1644251240000|2022-02-07 16:27:20|16156.89|16036.89|16157.5|16037.5|16157.5|16037.5|16156.13|16036.13|9
1644251250000|2022-02-07 16:27:30|16157.62|16037.62|16157.49|16037.49|16157.89|16037.89|16157.21|16037.21|10
1644251260000|2022-02-07 16:27:40|16157.27|16037.27|16160.1|16040.1|16160.1|16040.1|16156.44|16036.44|10
1644251270000|2022-02-07 16:27:50|16160.29|16040.29|16161.25|16041.25|16161.6|16041.6|16159.88|16039.88|10
1644251280000|2022-02-07 16:28:00|16160.93|16040.93|16159.71|16039.71|16160.93|16040.93|16159.71|16039.71|10
1644251290000|2022-02-07 16:28:10|16159.27|16039.27|16156.27|16036.27|16159.37|16039.37|16155.99|16035.99|10
1644251300000|2022-02-07 16:28:20|16156.2|16036.2|16154.65|16034.65|16156.2|16036.2|16154.65|16034.65|8
1644251310000|2022-02-07 16:28:30|16154.66|16034.66|16152.96|16032.96|16154.66|16034.66|16152.96|16032.96|10
1644251320000|2022-02-07 16:28:40|16153.05|16033.05|16154.77|16034.77|16155.24|16035.24|16153.05|16033.05|10
1644251330000|2022-02-07 16:28:50|16155.04|16035.04|16157.31|16037.31|16157.31|16037.31|16155.04|16035.04|9
1644251340000|2022-02-07 16:29:00|16157.25|16037.25|16159.65|16039.65|16159.65|16039.65|16157.25|16037.25|10
1644251350000|2022-02-07 16:29:10|16159.28|16039.28|16158.89|16038.89|16159.56|16039.56|16158.89|16038.89|10
1644251360000|2022-02-07 16:29:20|16158.85|16038.85|16157.05|16037.05|16158.85|16038.85|16157.05|16037.05|10
1644251370000|2022-02-07 16:29:30|16157.64|16037.64|16158.14|16038.14|16159.34|16039.34|16157.64|16037.64|10
1644251380000|2022-02-07 16:29:40|16158.56|16038.56|16159.66|16039.66|16160.45|16040.45|16158.56|16038.56|10
1644251390000|2022-02-07 16:29:50|16160.05|16040.05|16163.2|16043.2|16163.27|16043.27|16160.05|16040.05|10
1644251400000|2022-02-07 16:30:00|16163.04|16043.04|16163.43|16043.43|16164.27|16044.27|16162.92|16042.92|10
1644251410000|2022-02-07 16:30:10|16163.93|16043.93|16163.96|16043.96|16164.18|16044.18|16163.46|16043.46|10
1644251420000|2022-02-07 16:30:20|16163.87|16043.87|16163.13|16043.13|16164.57|16044.57|16163.12|16043.12|10
1644251430000|2022-02-07 16:30:30|16163.38|16043.38|16163.97|16043.97|16163.97|16043.97|16162.63|16042.63|9
1644251440000|2022-02-07 16:30:40|16163.98|16043.98|16167.21|16047.21|16167.21|16047.21|16163.98|16043.98|9
1644251450000|2022-02-07 16:30:50|16167.39|16047.39|16172.45|16052.45|16172.45|16052.45|16167.39|16047.39|10
1644251460000|2022-02-07 16:31:00|16173.53|16053.53|16177.95|16057.95|16177.95|16057.95|16173.53|16053.53|10
1644251470000|2022-02-07 16:31:10|16177.37|16057.37|16183.61|16063.61|16183.61|16063.61|16177.37|16057.37|10
1644251480000|2022-02-07 16:31:20|16184.08|16064.08|16186.47|16066.47|16186.47|16066.47|16184.08|16064.08|10
1644251490000|2022-02-07 16:31:30|16186.35|16066.35|16186.02|16066.02|16186.35|16066.35|16185.5|16065.5|10
1644251500000|2022-02-07 16:31:40|16185.99|16065.99|16188.01|16068.01|16188.01|16068.01|16185.99|16065.99|10
1644251510000|2022-02-07 16:31:50|16188.1|16068.1|16190.37|16070.37|16190.74|16070.74|16188.1|16068.1|10
1644251520000|2022-02-07 16:32:00|16190.55|16070.55|16197.7|16077.7|16197.7|16077.7|16190.55|16070.55|9
1644251530000|2022-02-07 16:32:10|16197.55|16077.55|16204.92|16084.92|16204.92|16084.92|16197.55|16077.55|10
1644251540000|2022-02-07 16:32:20|16205.13|16085.13|16204.91|16084.91|16205.78|16085.78|16204.29|16084.29|10
1644251550000|2022-02-07 16:32:30|16204.61|16084.61|16204.82|16084.82|16206.37|16086.37|16204.61|16084.61|10
1644251560000|2022-02-07 16:32:40|16204.75|16084.75|16200.85|16080.85|16204.85|16084.85|16200.85|16080.85|10
1644251570000|2022-02-07 16:32:50|16199.97|16079.97|16193.48|16073.48|16199.97|16079.97|16193.48|16073.48|10
1644251580000|2022-02-07 16:33:00|16195.14|16075.14|16192.06|16072.06|16195.16|16075.16|16192.06|16072.06|10
1644251590000|2022-02-07 16:33:10|16191.86|16071.86|16188.14|16068.14|16191.86|16071.86|16188.14|16068.14|10
1644251600000|2022-02-07 16:33:20|16187.75|16067.75|16182|16062|16187.75|16067.75|16182|16062|9
1644251610000|2022-02-07 16:33:30|16182.56|16062.56|16183.15|16063.15|16183.34|16063.34|16182.24|16062.24|10
1644251620000|2022-02-07 16:33:40|16182.65|16062.65|16180.98|16060.98|16183.67|16063.67|16180.98|16060.98|10
1644251630000|2022-02-07 16:33:50|16181.12|16061.12|16180.31|16060.31|16181.12|16061.12|16180.31|16060.31|10
1644251640000|2022-02-07 16:34:00|16180.81|16060.81|16181|16061|16181|16061|16179.99|16059.99|10
1644251650000|2022-02-07 16:34:10|16180.9|16060.9|16185.15|16065.15|16185.65|16065.65|16180.9|16060.9|10
1644251660000|2022-02-07 16:34:20|16185.18|16065.18|16183.93|16063.93|16185.18|16065.18|16183.71|16063.71|10
1644251670000|2022-02-07 16:34:30|16183.17|16063.17|16184.78|16064.78|16184.78|16064.78|16183.17|16063.17|10
1644251680000|2022-02-07 16:34:40|16184.56|16064.56|16185.39|16065.39|16187.25|16067.25|16183.81|16063.81|10
1644251690000|2022-02-07 16:34:50|16185.74|16065.74|16199.18|16079.18|16199.18|16079.18|16185.74|16065.74|10
1644251700000|2022-02-07 16:35:00|16199.57|16079.57|16199.75|16079.75|16201.21|16081.21|16199.57|16079.57|10
1644251710000|2022-02-07 16:35:10|16200.19|16080.19|16199.84|16079.84|16200.62|16080.62|16199.52|16079.52|10
1644251720000|2022-02-07 16:35:20|16200.24|16080.24|16199.64|16079.64|16200.24|16080.24|16197.33|16077.33|10
1644251730000|2022-02-07 16:35:30|16199.69|16079.69|16203.5|16083.5|16203.5|16083.5|16199.69|16079.69|10
1644251740000|2022-02-07 16:35:40|16204.22|16084.22|16216.99|16096.99|16216.99|16096.99|16204.22|16084.22|10
1644251750000|2022-02-07 16:35:50|16216.34|16096.34|16227.85|16107.85|16230.67|16110.67|16216.34|16096.34|10
1644251760000|2022-02-07 16:36:00|16227.43|16107.43|16221.53|16101.53|16227.43|16107.43|16220.84|16100.84|10
1644251770000|2022-02-07 16:36:10|16220.84|16100.84|16229.98|16109.98|16231.36|16111.36|16220.84|16100.84|10
1644251780000|2022-02-07 16:36:20|16230.85|16110.85|16236.57|16116.57|16236.57|16116.57|16230.85|16110.85|10
1644251790000|2022-02-07 16:36:30|16236.5|16116.5|16245.36|16125.36|16245.36|16125.36|16235.76|16115.76|10
1644251800000|2022-02-07 16:36:40|16244.28|16124.28|16247.11|16127.11|16247.33|16127.33|16244.28|16124.28|10
1644251810000|2022-02-07 16:36:50|16247.08|16127.08|16246.91|16126.91|16247.66|16127.66|16246.89|16126.89|9
1644251820000|2022-02-07 16:37:00|16246.4|16126.4|16240.99|16120.99|16246.4|16126.4|16240.99|16120.99|10
1644251830000|2022-02-07 16:37:10|16241.66|16121.66|16237.96|16117.96|16241.99|16121.99|16237.96|16117.96|10
1644251840000|2022-02-07 16:37:20|16237.41|16117.41|16232.15|16112.15|16237.41|16117.41|16232.15|16112.15|10
1644251850000|2022-02-07 16:37:30|16231.91|16111.91|16224.01|16104.01|16231.91|16111.91|16224.01|16104.01|10
1644251860000|2022-02-07 16:37:40|16223.99|16103.99|16217.9|16097.9|16223.99|16103.99|16217.46|16097.46|10
1644251870000|2022-02-07 16:37:50|16216.65|16096.65|16208.21|16088.21|16216.65|16096.65|16208.21|16088.21|10
1644251880000|2022-02-07 16:38:00|16208.05|16088.05|16205.44|16085.44|16208.05|16088.05|16205.37|16085.37|10
1644251890000|2022-02-07 16:38:10|16204.46|16084.46|16195.59|16075.59|16205.66|16085.66|16195.59|16075.59|10
1644251900000|2022-02-07 16:38:20|16195.78|16075.78|16189.58|16069.58|16195.78|16075.78|16189.1|16069.1|10
1644251910000|2022-02-07 16:38:30|16189.53|16069.53|16184.67|16064.67|16189.53|16069.53|16184.67|16064.67|10
1644251920000|2022-02-07 16:38:40|16183.92|16063.92|16179.69|16059.69|16183.92|16063.92|16179.69|16059.69|9
1644251930000|2022-02-07 16:38:50|16180.19|16060.19|16174.55|16054.55|16180.19|16060.19|16174.55|16054.55|10
1644251940000|2022-02-07 16:39:00|16175.07|16055.07|16174.82|16054.82|16175.7|16055.7|16174.56|16054.56|10
1644251950000|2022-02-07 16:39:10|16174.89|16054.89|16175.63|16055.63|16176.33|16056.33|16174.89|16054.89|10
1644251960000|2022-02-07 16:39:20|16176.08|16056.08|16167.04|16047.04|16176.08|16056.08|16166.26|16046.26|10
1644251970000|2022-02-07 16:39:30|16165.94|16045.94|16158.27|16038.27|16165.94|16045.94|16158.27|16038.27|10
1644251980000|2022-02-07 16:39:40|16158.49|16038.49|16153.36|16033.36|16158.49|16038.49|16153.36|16033.36|10
1644251990000|2022-02-07 16:39:50|16153.03|16033.03|16147.9|16027.9|16153.03|16033.03|16147.9|16027.9|10
1644252000000|2022-02-07 16:40:00|16147.54|16027.54|16146.3|16026.3|16149.14|16029.14|16146.3|16026.3|10
1644252010000|2022-02-07 16:40:10|16146.27|16026.27|16144.88|16024.88|16146.27|16026.27|16143.07|16023.07|10
1644252020000|2022-02-07 16:40:20|16145.55|16025.55|16144.68|16024.68|16146.26|16026.26|16144.68|16024.68|10
1644252030000|2022-02-07 16:40:30|16144.33|16024.33|16136.29|16016.29|16144.33|16024.33|16136.29|16016.29|10
1644252040000|2022-02-07 16:40:40|16134.54|16014.54|16130.09|16010.09|16134.54|16014.54|16130.09|16010.09|10
1644252050000|2022-02-07 16:40:50|16129.84|16009.84|16124.54|16004.54|16129.84|16009.84|16124.54|16004.54|10
1644252060000|2022-02-07 16:41:00|16124.67|16004.67|16122.2|16002.2|16124.67|16004.67|16122.19|16002.19|10
1644252070000|2022-02-07 16:41:10|16122.62|16002.62|16122.26|16002.26|16123.61|16003.61|16117.77|15997.77|10
1644252080000|2022-02-07 16:41:20|16121.66|16001.66|16123.02|16003.02|16124.38|16004.38|16121.66|16001.66|10
1644252090000|2022-02-07 16:41:30|16120.86|16000.86|16116.47|15996.47|16121.33|16001.33|16116.47|15996.47|10
1644252100000|2022-02-07 16:41:40|16115.9|15995.9|16106.85|15986.85|16115.9|15995.9|16106.85|15986.85|10
1644252110000|2022-02-07 16:41:50|16107.31|15987.31|16104.73|15984.73|16107.31|15987.31|16103.7|15983.7|10
1644252120000|2022-02-07 16:42:00|16104.35|15984.35|16111.8|15991.8|16111.8|15991.8|16104.35|15984.35|10
1644252130000|2022-02-07 16:42:10|16111.76|15991.76|16113.71|15993.71|16113.71|15993.71|16111.69|15991.69|10
1644252140000|2022-02-07 16:42:20|16113.39|15993.39|16113.16|15993.16|16114.22|15994.22|16113.16|15993.16|9
1644252150000|2022-02-07 16:42:30|16112.98|15992.98|16112.47|15992.47|16113.9|15993.9|16112.35|15992.35|10
1644252160000|2022-02-07 16:42:40|16112.09|15992.09|16108.67|15988.67|16112.09|15992.09|16108.48|15988.48|10
1644252170000|2022-02-07 16:42:50|16108.61|15988.61|16097.41|15977.41|16108.61|15988.61|16097.41|15977.41|10
1644252180000|2022-02-07 16:43:00|16097.07|15977.07|16086.7|15966.7|16097.07|15977.07|16086.7|15966.7|10
1644252190000|2022-02-07 16:43:10|16087.25|15967.25|16085.01|15965.01|16087.72|15967.72|16085.01|15965.01|10
1644252200000|2022-02-07 16:43:20|16084.02|15964.02|16074.83|15954.83|16084.02|15964.02|16074.83|15954.83|10
1644252210000|2022-02-07 16:43:30|16074.46|15954.46|16064.3|15944.3|16074.46|15954.46|16064.3|15944.3|10
1644252220000|2022-02-07 16:43:40|16062.68|15942.68|16054.77|15934.77|16062.68|15942.68|16053.3|15933.3|10
1644252230000|2022-02-07 16:43:50|16055.62|15935.62|16050.89|15930.89|16056.66|15936.66|16050.89|15930.89|10
1644252240000|2022-02-07 16:44:00|16051.88|15931.88|16046.97|15926.97|16051.88|15931.88|16045.41|15925.41|10
1644252250000|2022-02-07 16:44:10|16045.69|15925.69|16043.06|15923.06|16045.69|15925.69|16043.06|15923.06|10
1644252260000|2022-02-07 16:44:20|16042.29|15922.29|16038.56|15918.56|16042.64|15922.64|16038.17|15918.17|10
1644252270000|2022-02-07 16:44:30|16036.75|15916.75|16031.97|15911.97|16036.75|15916.75|16031.97|15911.97|10
1644252280000|2022-02-07 16:44:40|16031.77|15911.77|16025.27|15905.27|16031.77|15911.77|16024.81|15904.81|10
1644252290000|2022-02-07 16:44:50|16024.55|15904.55|16017.07|15897.07|16024.55|15904.55|16017.07|15897.07|10
1644252300000|2022-02-07 16:45:00|16018.12|15898.12|16021.91|15901.91|16022.67|15902.67|16017.85|15897.85|10
1644252310000|2022-02-07 16:45:10|16023.69|15903.69|16029.38|15909.38|16029.38|15909.38|16023.6|15903.6|10
1644252320000|2022-02-07 16:45:20|16029.71|15909.71|16034.99|15914.99|16034.99|15914.99|16029.71|15909.71|10
1644252330000|2022-02-07 16:45:30|16035.45|15915.45|16043.83|15923.83|16043.83|15923.83|16035.43|15915.43|10
1644252340000|2022-02-07 16:45:40|16044.3|15924.3|16047.35|15927.35|16047.77|15927.77|16043.85|15923.85|10
1644252350000|2022-02-07 16:45:50|16049.88|15929.88|16050.42|15930.42|16050.85|15930.85|16049.88|15929.88|8
1644252360000|2022-02-07 16:46:00|16050.46|15930.46|16050.61|15930.61|16052.5|15932.5|16050.46|15930.46|10
1644252370000|2022-02-07 16:46:10|16050.1|15930.1|16046.68|15926.68|16050.13|15930.13|16045.95|15925.95|10
1644252380000|2022-02-07 16:46:20|16047.16|15927.16|16044.27|15924.27|16047.16|15927.16|16044.07|15924.07|10
1644252390000|2022-02-07 16:46:30|16044.04|15924.04|16040.92|15920.92|16044.04|15924.04|16040.44|15920.44|10
1644252400000|2022-02-07 16:46:40|16042.43|15922.43|16039.42|15919.42|16042.93|15922.93|16039.42|15919.42|10
1644252410000|2022-02-07 16:46:50|16039.93|15919.93|16039.38|15919.38|16039.93|15919.93|16038.21|15918.21|10
1644252420000|2022-02-07 16:47:00|16038.49|15918.49|16038.24|15918.24|16038.72|15918.72|16037.42|15917.42|10
1644252430000|2022-02-07 16:47:10|16038.05|15918.05|16037.48|15917.48|16038.05|15918.05|16036.42|15916.42|10
1644252440000|2022-02-07 16:47:20|16037.13|15917.13|16044.85|15924.85|16044.86|15924.86|16037.13|15917.13|10
1644252450000|2022-02-07 16:47:30|16044.84|15924.84|16048.34|15928.34|16048.34|15928.34|16044.84|15924.84|10
1644252460000|2022-02-07 16:47:40|16048.32|15928.32|16050.03|15930.03|16050.28|15930.28|16047.92|15927.92|10
1644252470000|2022-02-07 16:47:50|16050.73|15930.73|16053.86|15933.86|16053.86|15933.86|16050.73|15930.73|9
1644252480000|2022-02-07 16:48:00|16054.38|15934.38|16056.92|15936.92|16056.92|15936.92|16053.57|15933.57|10
1644252490000|2022-02-07 16:48:10|16057.25|15937.25|16055.87|15935.87|16058.08|15938.08|16055.85|15935.85|10
1644252500000|2022-02-07 16:48:20|16054.97|15934.97|16051.76|15931.76|16054.97|15934.97|16050.58|15930.58|10
1644252510000|2022-02-07 16:48:30|16052.27|15932.27|16054.18|15934.18|16054.18|15934.18|16051.87|15931.87|10
1644252520000|2022-02-07 16:48:40|16054.2|15934.2|16058.04|15938.04|16058.31|15938.31|16054.2|15934.2|10
1644252530000|2022-02-07 16:48:50|16058.13|15938.13|16061.82|15941.82|16061.82|15941.82|16058.02|15938.02|10
1644252540000|2022-02-07 16:49:00|16062.92|15942.92|16066.98|15946.98|16067.35|15947.35|16062.92|15942.92|10
1644252550000|2022-02-07 16:49:10|16067.8|15947.8|16069.15|15949.15|16070.36|15950.36|16067.8|15947.8|10
1644252560000|2022-02-07 16:49:20|16069.03|15949.03|16068.72|15948.72|16069.69|15949.69|16068.72|15948.72|10
1644252570000|2022-02-07 16:49:30|16068.87|15948.87|16071.83|15951.83|16071.87|15951.87|16068.87|15948.87|10
1644252580000|2022-02-07 16:49:40|16072.14|15952.14|16075.61|15955.61|16075.61|15955.61|16072.14|15952.14|10
1644252590000|2022-02-07 16:49:50|16074.75|15954.75|16075.37|15955.37|16075.37|15955.37|16073.89|15953.89|10
1644252600000|2022-02-07 16:50:00|16074.78|15954.78|16074.74|15954.74|16075.13|15955.13|16074.39|15954.39|10
1644252610000|2022-02-07 16:50:10|16075.32|15955.32|16079.4|15959.4|16079.4|15959.4|16074.92|15954.92|10
1644252620000|2022-02-07 16:50:20|16080.47|15960.47|16082.15|15962.15|16082.73|15962.73|16080.47|15960.47|10
1644252630000|2022-02-07 16:50:30|16082.32|15962.32|16085.08|15965.08|16085.29|15965.29|16082.32|15962.32|10
1644252640000|2022-02-07 16:50:40|16085.24|15965.24|16085.4|15965.4|16085.6|15965.6|16084.68|15964.68|10
1644252650000|2022-02-07 16:50:50|16085.3|15965.3|16086.28|15966.28|16086.28|15966.28|16084.82|15964.82|10
1644252660000|2022-02-07 16:51:00|16086.65|15966.65|16087.24|15967.24|16088.05|15968.05|16086.65|15966.65|10
1644252670000|2022-02-07 16:51:10|16087.35|15967.35|16087.32|15967.32|16087.35|15967.35|16086.98|15966.98|9
1644252680000|2022-02-07 16:51:20|16087.1|15967.1|16087.02|15967.02|16087.1|15967.1|16086.54|15966.54|9
1644252690000|2022-02-07 16:51:30|16086.94|15966.94|16082.47|15962.47|16087.26|15967.26|16082.47|15962.47|10
1644252700000|2022-02-07 16:51:40|16083.25|15963.25|16082.57|15962.57|16083.25|15963.25|16081.45|15961.45|10
1644252710000|2022-02-07 16:51:50|16082.04|15962.04|16082.09|15962.09|16082.48|15962.48|16081.05|15961.05|10
1644252720000|2022-02-07 16:52:00|16082.4|15962.4|16083.12|15963.12|16083.12|15963.12|16082.4|15962.4|10
1644252730000|2022-02-07 16:52:10|16083.24|15963.24|16084.96|15964.96|16085.32|15965.32|16083.24|15963.24|9
1644252740000|2022-02-07 16:52:20|16084.91|15964.91|16083.54|15963.54|16085.01|15965.01|16083.54|15963.54|10
1644252750000|2022-02-07 16:52:30|16082.97|15962.97|16081.48|15961.48|16083.19|15963.19|16080.9|15960.9|10
1644252760000|2022-02-07 16:52:40|16081.05|15961.05|16078.62|15958.62|16081.05|15961.05|16078.62|15958.62|10
1644252770000|2022-02-07 16:52:50|16078.23|15958.23|16075.54|15955.54|16078.34|15958.34|16075.51|15955.51|10
1644252780000|2022-02-07 16:53:00|16074.96|15954.96|16076.78|15956.78|16076.78|15956.78|16074.79|15954.79|10
1644252790000|2022-02-07 16:53:10|16076.96|15956.96|16079.92|15959.92|16079.92|15959.92|16076.16|15956.16|10
1644252800000|2022-02-07 16:53:20|16079.83|15959.83|16080.73|15960.73|16081.85|15961.85|16079.51|15959.51|10
1644252810000|2022-02-07 16:53:30|16080.87|15960.87|16077.27|15957.27|16080.88|15960.88|16077.27|15957.27|10
1644252820000|2022-02-07 16:53:40|16077.8|15957.8|16074.17|15954.17|16077.8|15957.8|16074.05|15954.05|10
1644252830000|2022-02-07 16:53:50|16073.75|15953.75|16067.12|15947.12|16073.75|15953.75|16067.12|15947.12|10
1644252840000|2022-02-07 16:54:00|16067.63|15947.63|16068.21|15948.21|16068.5|15948.5|16067.3|15947.3|10
1644252850000|2022-02-07 16:54:10|16068.1|15948.1|16065.35|15945.35|16068.1|15948.1|16065.35|15945.35|10
1644252860000|2022-02-07 16:54:20|16065.04|15945.04|16064.18|15944.18|16065.05|15945.05|16063.76|15943.76|10
1644252870000|2022-02-07 16:54:30|16064.38|15944.38|16065.3|15945.3|16065.3|15945.3|16064.38|15944.38|9
1644252880000|2022-02-07 16:54:40|16066.06|15946.06|16072.11|15952.11|16072.11|15952.11|16066.06|15946.06|10
1644252890000|2022-02-07 16:54:50|16071.84|15951.84|16070.38|15950.38|16073.01|15953.01|16070.38|15950.38|10
1644252900000|2022-02-07 16:55:00|16070.87|15950.87|16072.75|15952.75|16072.75|15952.75|16070.06|15950.06|10
1644252910000|2022-02-07 16:55:10|16073.06|15953.06|16076.61|15956.61|16076.61|15956.61|16073.06|15953.06|10
1644252920000|2022-02-07 16:55:20|16077.69|15957.69|16081.68|15961.68|16081.68|15961.68|16077.69|15957.69|10
1644252930000|2022-02-07 16:55:30|16082.8|15962.8|16087.11|15967.11|16087.11|15967.11|16082.8|15962.8|10
1644252940000|2022-02-07 16:55:40|16087.53|15967.53|16088.96|15968.96|16089.18|15969.18|16087.53|15967.53|10
1644252950000|2022-02-07 16:55:50|16089.17|15969.17|16093.04|15973.04|16093.29|15973.29|16089.17|15969.17|10
1644252960000|2022-02-07 16:56:00|16093.08|15973.08|16094.08|15974.08|16094.2|15974.2|16092.65|15972.65|10
1644252970000|2022-02-07 16:56:10|16094.1|15974.1|16094.16|15974.16|16094.36|15974.36|16093.79|15973.79|10
1644252980000|2022-02-07 16:56:20|16094.22|15974.22|16094.61|15974.61|16095.34|15975.34|16094.22|15974.22|10
1644252990000|2022-02-07 16:56:30|16094.6|15974.6|16094.58|15974.58|16095.81|15975.81|16094.06|15974.06|9
1644253000000|2022-02-07 16:56:40|16094.46|15974.46|16098.08|15978.08|16098.13|15978.13|16094.46|15974.46|10
1644253010000|2022-02-07 16:56:50|16098.24|15978.24|16100.92|15980.92|16101.14|15981.14|16097.8|15977.8|10
1644253020000|2022-02-07 16:57:00|16100.63|15980.63|16105.49|15985.49|16105.49|15985.49|16100.48|15980.48|10
1644253030000|2022-02-07 16:57:10|16105.63|15985.63|16112.45|15992.45|16112.45|15992.45|16105.63|15985.63|10
1644253040000|2022-02-07 16:57:20|16112.74|15992.74|16110.72|15990.72|16112.74|15992.74|16110.72|15990.72|10
1644253050000|2022-02-07 16:57:30|16110.35|15990.35|16110.49|15990.49|16110.92|15990.92|16110.12|15990.12|10
1644253060000|2022-02-07 16:57:40|16110.96|15990.96|16109.21|15989.21|16110.96|15990.96|16109.04|15989.04|10
1644253070000|2022-02-07 16:57:50|16109.14|15989.14|16109.35|15989.35|16109.35|15989.35|16106.77|15986.77|10
1644253080000|2022-02-07 16:58:00|16109.53|15989.53|16111.32|15991.32|16111.58|15991.58|16109.26|15989.26|10
1644253090000|2022-02-07 16:58:10|16111.09|15991.09|16111.13|15991.13|16111.69|15991.69|16111.06|15991.06|10
1644253100000|2022-02-07 16:58:20|16109.89|15989.89|16111.26|15991.26|16111.26|15991.26|16109.4|15989.4|10
1644253110000|2022-02-07 16:58:30|16112.47|15992.47|16116.11|15996.11|16116.11|15996.11|16112.47|15992.47|10
1644253120000|2022-02-07 16:58:40|16116.02|15996.02|16117.73|15997.73|16117.73|15997.73|16116.02|15996.02|10
1644253130000|2022-02-07 16:58:50|16117.66|15997.66|16119.38|15999.38|16119.38|15999.38|16117.66|15997.66|9
1644253140000|2022-02-07 16:59:00|16119.89|15999.89|16124.79|16004.79|16124.79|16004.79|16119.89|15999.89|10
1644253150000|2022-02-07 16:59:10|16124.64|16004.64|16125.81|16005.81|16126.13|16006.13|16124.64|16004.64|10
1644253160000|2022-02-07 16:59:20|16126.13|16006.13|16127.4|16007.4|16128.01|16008.01|16126.13|16006.13|10
1644253170000|2022-02-07 16:59:30|16127.43|16007.43|16127.31|16007.31|16127.43|16007.43|16126.4|16006.4|10
1644253180000|2022-02-07 16:59:40|16127.33|16007.33|16124.1|16004.1|16127.33|16007.33|16124.1|16004.1|10
1644253190000|2022-02-07 16:59:50|16123.86|16003.86|16123.22|16003.22|16124.19|16004.19|16121.86|16001.86|10
1644253200000|2022-02-07 17:00:00|16124.03|16004.03|16124.74|16004.74|16125.26|16005.26|16123.96|16003.96|9
1644253210000|2022-02-07 17:00:10|16124.83|16004.83|16123.52|16003.52|16125.03|16005.03|16122.7|16002.7|10
1644253220000|2022-02-07 17:00:20|16123.22|16003.22|16116.74|15996.74|16123.22|16003.22|16116.74|15996.74|10
1644253230000|2022-02-07 17:00:30|16115.75|15995.75|16108.26|15988.26|16115.75|15995.75|16108.26|15988.26|10
1644253240000|2022-02-07 17:00:40|16107.86|15987.86|16106.37|15986.37|16109.76|15989.76|16106.17|15986.17|10
1644253250000|2022-02-07 17:00:50|16105.95|15985.95|16106.56|15986.56|16107.15|15987.15|16105.84|15985.84|10
1644253260000|2022-02-07 17:01:00|16106.27|15986.27|16107.71|15987.71|16107.71|15987.71|16106.15|15986.15|10
1644253270000|2022-02-07 17:01:10|16106.33|15986.33|16103.7|15983.7|16106.33|15986.33|16102.44|15982.44|10
1644253280000|2022-02-07 17:01:20|16103.5|15983.5|16103.45|15983.45|16103.66|15983.66|16102.84|15982.84|10
1644253290000|2022-02-07 17:01:30|16103.76|15983.76|16102.63|15982.63|16104.19|15984.19|16102.63|15982.63|10
1644253300000|2022-02-07 17:01:40|16102.48|15982.48|16101.99|15981.99|16102.57|15982.57|16100.55|15980.55|10
1644253310000|2022-02-07 17:01:50|16101.36|15981.36|16099.1|15979.1|16101.49|15981.49|16099.1|15979.1|10
1644253320000|2022-02-07 17:02:00|16099.44|15979.44|16097.12|15977.12|16099.96|15979.96|16096.17|15976.17|10
1644253330000|2022-02-07 17:02:10|16097.2|15977.2|16098.61|15978.61|16098.75|15978.75|16096.52|15976.52|10
1644253340000|2022-02-07 17:02:20|16098.92|15978.92|16101.45|15981.45|16101.45|15981.45|16098.92|15978.92|10
1644253350000|2022-02-07 17:02:30|16101.71|15981.71|16104.24|15984.24|16104.24|15984.24|16101.71|15981.71|10
1644253360000|2022-02-07 17:02:40|16103.75|15983.75|16103.17|15983.17|16105.29|15985.29|16103.17|15983.17|9
1644253370000|2022-02-07 17:02:50|16102.9|15982.9|16100.59|15980.59|16103.14|15983.14|16100.48|15980.48|10
1644253380000|2022-02-07 17:03:00|16100.42|15980.42|16098.68|15978.68|16100.42|15980.42|16098.68|15978.68|8
1644253390000|2022-02-07 17:03:10|16098.36|15978.36|16099.12|15979.12|16099.12|15979.12|16097.11|15977.11|10
1644253400000|2022-02-07 17:03:20|16099.48|15979.48|16101.78|15981.78|16102.76|15982.76|16099.48|15979.48|10
1644253410000|2022-02-07 17:03:30|16101.1|15981.1|16096.05|15976.05|16101.89|15981.89|16096.05|15976.05|10
1644253420000|2022-02-07 17:03:40|16097.28|15977.28|16097.26|15977.26|16098.71|15978.71|16097.26|15977.26|10
1644253430000|2022-02-07 17:03:50|16097.77|15977.77|16100.81|15980.81|16100.81|15980.81|16097.28|15977.28|10
1644253440000|2022-02-07 17:04:00|16100.21|15980.21|16104|15984|16104|15984|16099.93|15979.93|9
1644253450000|2022-02-07 17:04:10|16104.13|15984.13|16102.49|15982.49|16104.52|15984.52|16102.49|15982.49|10
1644253460000|2022-02-07 17:04:20|16102.63|15982.63|16101.86|15981.86|16104.11|15984.11|16101.86|15981.86|10
1644253470000|2022-02-07 17:04:30|16101.82|15981.82|16103.22|15983.22|16103.54|15983.54|16101.12|15981.12|10
1644253480000|2022-02-07 17:04:40|16103.73|15983.73|16102.01|15982.01|16103.73|15983.73|16101.9|15981.9|10
1644253490000|2022-02-07 17:04:50|16101.65|15981.65|16099.53|15979.53|16101.65|15981.65|16099.27|15979.27|10
1644253500000|2022-02-07 17:05:00|16098.69|15978.69|16099.09|15979.09|16099.87|15979.87|16098.32|15978.32|10
1644253510000|2022-02-07 17:05:10|16098.68|15978.68|16093.46|15973.46|16098.68|15978.68|16092.77|15972.77|10
1644253520000|2022-02-07 17:05:20|16092.35|15972.35|16085.22|15965.22|16092.35|15972.35|16085.22|15965.22|10
1644253530000|2022-02-07 17:05:30|16085.27|15965.27|16082.44|15962.44|16085.32|15965.32|16082.26|15962.26|10
1644253540000|2022-02-07 17:05:40|16082.48|15962.48|16075.58|15955.58|16082.48|15962.48|16075.38|15955.38|10
1644253550000|2022-02-07 17:05:50|16075.84|15955.84|16078.97|15958.97|16078.97|15958.97|16075.72|15955.72|10
1644253560000|2022-02-07 17:06:00|16079.22|15959.22|16080.2|15960.2|16080.42|15960.42|16079.22|15959.22|10
1644253570000|2022-02-07 17:06:10|16080.38|15960.38|16082.41|15962.41|16082.71|15962.71|16080.38|15960.38|10
1644253580000|2022-02-07 17:06:20|16082.55|15962.55|16084.8|15964.8|16084.8|15964.8|16082.55|15962.55|10
1644253590000|2022-02-07 17:06:30|16084.25|15964.25|16084.81|15964.81|16084.81|15964.81|16084.25|15964.25|10
1644253600000|2022-02-07 17:06:40|16085.46|15965.46|16085.58|15965.58|16086.18|15966.18|16085.28|15965.28|10
1644253610000|2022-02-07 17:06:50|16085.2|15965.2|16083.84|15963.84|16085.2|15965.2|16083.84|15963.84|9
1644253620000|2022-02-07 17:07:00|16083.85|15963.85|16080.65|15960.65|16083.95|15963.95|16080.65|15960.65|10
1644253630000|2022-02-07 17:07:10|16080.58|15960.58|16075.46|15955.46|16080.58|15960.58|16075.46|15955.46|9
1644253640000|2022-02-07 17:07:20|16075.57|15955.57|16075.47|15955.47|16075.76|15955.76|16075.01|15955.01|10
1644253650000|2022-02-07 17:07:30|16075.55|15955.55|16075.29|15955.29|16075.8|15955.8|16075.01|15955.01|9
1644253660000|2022-02-07 17:07:40|16075.3|15955.3|16072.52|15952.52|16075.41|15955.41|16072.52|15952.52|10
1644253670000|2022-02-07 17:07:50|16072.16|15952.16|16069.65|15949.65|16072.16|15952.16|16069.65|15949.65|10
1644253680000|2022-02-07 17:08:00|16069.9|15949.9|16069.44|15949.44|16070.85|15950.85|16069.44|15949.44|10
1644253690000|2022-02-07 17:08:10|16069.74|15949.74|16069.1|15949.1|16069.74|15949.74|16069.1|15949.1|10
1644253700000|2022-02-07 17:08:20|16069.33|15949.33|16065.89|15945.89|16069.33|15949.33|16065.89|15945.89|10
1644253710000|2022-02-07 17:08:30|16065.11|15945.11|16064.22|15944.22|16065.11|15945.11|16063.78|15943.78|10
1644253720000|2022-02-07 17:08:40|16066.38|15946.38|16071.21|15951.21|16071.21|15951.21|16066.28|15946.28|10
1644253730000|2022-02-07 17:08:50|16071.17|15951.17|16070.04|15950.04|16071.68|15951.68|16069.48|15949.48|10
1644253740000|2022-02-07 17:09:00|16069.69|15949.69|16068.74|15948.74|16069.69|15949.69|16067.62|15947.62|10
1644253750000|2022-02-07 17:09:10|16069.27|15949.27|16070.71|15950.71|16070.71|15950.71|16068.23|15948.23|10
1644253760000|2022-02-07 17:09:20|16070.76|15950.76|16072.44|15952.44|16072.44|15952.44|16070.76|15950.76|10
1644253770000|2022-02-07 17:09:30|16072.49|15952.49|16070.53|15950.53|16073.83|15953.83|16070.53|15950.53|10
1644253780000|2022-02-07 17:09:40|16071.14|15951.14|16066.43|15946.43|16071.43|15951.43|16066.43|15946.43|10
1644253790000|2022-02-07 17:09:50|16066.4|15946.4|16059.68|15939.68|16066.4|15946.4|16059.68|15939.68|10
1644253800000|2022-02-07 17:10:00|16059.55|15939.55|16061.28|15941.28|16061.28|15941.28|16059.55|15939.55|10
1644253810000|2022-02-07 17:10:10|16061.33|15941.33|16065.87|15945.87|16065.87|15945.87|16059.3|15939.3|10
1644253820000|2022-02-07 17:10:20|16066.04|15946.04|16065.02|15945.02|16067.06|15947.06|16065.02|15945.02|10
1644253830000|2022-02-07 17:10:30|16064.67|15944.67|16063.23|15943.23|16064.81|15944.81|16063.23|15943.23|10
1644253840000|2022-02-07 17:10:40|16063.05|15943.05|16063.06|15943.06|16063.32|15943.32|16063.01|15943.01|9
1644253850000|2022-02-07 17:10:50|16063.11|15943.11|16059.52|15939.52|16063.11|15943.11|16059.3|15939.3|10
1644253860000|2022-02-07 17:11:00|16059.11|15939.11|16059.81|15939.81|16060.32|15940.32|16058.32|15938.32|10
1644253870000|2022-02-07 17:11:10|16058.84|15938.84|16059.08|15939.08|16059.72|15939.72|16058.84|15938.84|10
1644253880000|2022-02-07 17:11:20|16058.5|15938.5|16059.7|15939.7|16059.7|15939.7|16058.5|15938.5|9
1644253890000|2022-02-07 17:11:30|16059.73|15939.73|16059.65|15939.65|16060.41|15940.41|16059.65|15939.65|10
1644253900000|2022-02-07 17:11:40|16059.62|15939.62|16060.59|15940.59|16060.79|15940.79|16059.62|15939.62|10
1644253910000|2022-02-07 17:11:50|16060.61|15940.61|16061.7|15941.7|16061.7|15941.7|16060.4|15940.4|10
1644253920000|2022-02-07 17:12:00|16062.24|15942.24|16067.42|15947.42|16067.57|15947.57|16061.89|15941.89|10
1644253930000|2022-02-07 17:12:10|16067.6|15947.6|16066.35|15946.35|16068.46|15948.46|16066.35|15946.35|10
1644253940000|2022-02-07 17:12:20|16066.51|15946.51|16063.73|15943.73|16066.51|15946.51|16063.49|15943.49|10
1644253950000|2022-02-07 17:12:30|16063.5|15943.5|16065.57|15945.57|16065.68|15945.68|16063.15|15943.15|10
1644253960000|2022-02-07 17:12:40|16065.86|15945.86|16067.28|15947.28|16067.28|15947.28|16065.38|15945.38|10
1644253970000|2022-02-07 17:12:50|16066.86|15946.86|16067.33|15947.33|16067.33|15947.33|16066.48|15946.48|10
1644253980000|2022-02-07 17:13:00|16067.53|15947.53|16066.39|15946.39|16068.31|15948.31|16066.39|15946.39|10
1644253990000|2022-02-07 17:13:10|16067.62|15947.62|16072.56|15952.56|16072.58|15952.58|16067.1|15947.1|10
1644254000000|2022-02-07 17:13:20|16071.75|15951.75|16071.42|15951.42|16072.64|15952.64|16071.34|15951.34|9
1644254010000|2022-02-07 17:13:30|16071.53|15951.53|16071.13|15951.13|16072.51|15952.51|16071.08|15951.08|10
1644254020000|2022-02-07 17:13:40|16071.31|15951.31|16069.83|15949.83|16071.31|15951.31|16069.83|15949.83|10
1644254030000|2022-02-07 17:13:50|16069.82|15949.82|16067.26|15947.26|16069.82|15949.82|16067.26|15947.26|10
1644254040000|2022-02-07 17:14:00|16066.76|15946.76|16062.86|15942.86|16066.76|15946.76|16062.86|15942.86|10
1644254050000|2022-02-07 17:14:10|16062.71|15942.71|16059.54|15939.54|16062.71|15942.71|16059.12|15939.12|10
1644254060000|2022-02-07 17:14:20|16059.09|15939.09|16057.42|15937.42|16059.15|15939.15|16057.42|15937.42|10
1644254070000|2022-02-07 17:14:30|16055.92|15935.92|16054.02|15934.02|16055.92|15935.92|16053.65|15933.65|10
1644254080000|2022-02-07 17:14:40|16054.27|15934.27|16052.47|15932.47|16054.92|15934.92|16052.47|15932.47|10
1644254090000|2022-02-07 17:14:50|16051.85|15931.85|16050.32|15930.32|16052.2|15932.2|16050.32|15930.32|10
1644254100000|2022-02-07 17:15:00|16050.26|15930.26|16046.7|15926.7|16050.26|15930.26|16046.7|15926.7|10
1644254110000|2022-02-07 17:15:10|16046.09|15926.09|16047.33|15927.33|16047.33|15927.33|16045.85|15925.85|10
1644254120000|2022-02-07 17:15:20|16047.12|15927.12|16048.45|15928.45|16048.49|15928.49|16047.05|15927.05|10
1644254130000|2022-02-07 17:15:30|16049.2|15929.2|16047.48|15927.48|16049.2|15929.2|16047.48|15927.48|10
1644254140000|2022-02-07 17:15:40|16048.06|15928.06|16049.17|15929.17|16049.31|15929.31|16046.95|15926.95|10
1644254150000|2022-02-07 17:15:50|16048.93|15928.93|16053.02|15933.02|16053.02|15933.02|16048.93|15928.93|10
1644254160000|2022-02-07 17:16:00|16053.81|15933.81|16057|15937|16057.27|15937.27|16053.81|15933.81|10
1644254170000|2022-02-07 17:16:10|16058.24|15938.24|16061.83|15941.83|16061.83|15941.83|16057.68|15937.68|10
1644254180000|2022-02-07 17:16:20|16062.34|15942.34|16065.43|15945.43|16065.43|15945.43|16061.75|15941.75|10
1644254190000|2022-02-07 17:16:30|16065.79|15945.79|16067.04|15947.04|16067.47|15947.47|16065.79|15945.79|10
1644254200000|2022-02-07 17:16:40|16066.61|15946.61|16066.99|15946.99|16067.05|15947.05|16066.61|15946.61|9
1644254210000|2022-02-07 17:16:50|16066.98|15946.98|16067.44|15947.44|16067.44|15947.44|16066.62|15946.62|9
1644254220000|2022-02-07 17:17:00|16067.75|15947.75|16076.34|15956.34|16076.34|15956.34|16067.75|15947.75|10
1644254230000|2022-02-07 17:17:10|16076.32|15956.32|16077.24|15957.24|16077.64|15957.64|16076.32|15956.32|9
1644254240000|2022-02-07 17:17:20|16079.32|15959.32|16079.36|15959.36|16079.36|15959.36|16078.48|15958.48|10
1644254250000|2022-02-07 17:17:30|16079.61|15959.61|16081.38|15961.38|16081.44|15961.44|16079.32|15959.32|9
1644254260000|2022-02-07 17:17:40|16081.57|15961.57|16081.11|15961.11|16082.02|15962.02|16081.11|15961.11|10
1644254270000|2022-02-07 17:17:50|16080.88|15960.88|16078.41|15958.41|16080.88|15960.88|16078.41|15958.41|9
1644254280000|2022-02-07 17:18:00|16078.42|15958.42|16081.04|15961.04|16081.04|15961.04|16078.14|15958.14|9
1644254290000|2022-02-07 17:18:10|16081.36|15961.36|16081.86|15961.86|16081.86|15961.86|16081.2|15961.2|10
1644254300000|2022-02-07 17:18:20|16081.37|15961.37|16080.27|15960.27|16081.37|15961.37|16079.75|15959.75|10
1644254310000|2022-02-07 17:18:30|16080.47|15960.47|16082.2|15962.2|16082.84|15962.84|16080.14|15960.14|10
1644254320000|2022-02-07 17:18:40|16082.09|15962.09|16083.59|15963.59|16083.59|15963.59|16081.96|15961.96|10
1644254330000|2022-02-07 17:18:50|16083.34|15963.34|16083.68|15963.68|16083.79|15963.79|16083.34|15963.34|9
1644254340000|2022-02-07 17:19:00|16083.98|15963.98|16083.58|15963.58|16084.35|15964.35|16083.58|15963.58|9
1644254350000|2022-02-07 17:19:10|16083.32|15963.32|16088.35|15968.35|16088.35|15968.35|16083.32|15963.32|10
1644254360000|2022-02-07 17:19:20|16088.18|15968.18|16086.67|15966.67|16088.18|15968.18|16085.48|15965.48|10
1644254370000|2022-02-07 17:19:30|16085.92|15965.92|16084.42|15964.42|16086.42|15966.42|16084.42|15964.42|10
1644254380000|2022-02-07 17:19:40|16084.22|15964.22|16083.3|15963.3|16084.34|15964.34|16083.22|15963.22|10
1644254390000|2022-02-07 17:19:50|16083.45|15963.45|16082.02|15962.02|16084.08|15964.08|16081.9|15961.9|10
1644254400000|2022-02-07 17:20:00|16082|15962|16081.12|15961.12|16082|15962|16080.7|15960.7|9
1644254410000|2022-02-07 17:20:10|16080.46|15960.46|16081.55|15961.55|16081.55|15961.55|16080.46|15960.46|10
1644254420000|2022-02-07 17:20:20|16082.21|15962.21|16084.65|15964.65|16084.65|15964.65|16082.21|15962.21|10
1644254430000|2022-02-07 17:20:30|16084.91|15964.91|16087.51|15967.51|16087.51|15967.51|16084.62|15964.62|10
1644254440000|2022-02-07 17:20:40|16087.88|15967.88|16088.81|15968.81|16088.81|15968.81|16087.43|15967.43|10
1644254450000|2022-02-07 17:20:50|16089.73|15969.73|16093.89|15973.89|16093.89|15973.89|16089.29|15969.29|8
1644254460000|2022-02-07 17:21:00|16094.39|15974.39|16098.7|15978.7|16099.45|15979.45|16094.39|15974.39|10
1644254470000|2022-02-07 17:21:10|16098.46|15978.46|16095.12|15975.12|16098.54|15978.54|16095.12|15975.12|10
1644254480000|2022-02-07 17:21:20|16093.75|15973.75|16095.74|15975.74|16095.74|15975.74|16093.74|15973.74|9
1644254490000|2022-02-07 17:21:30|16095.83|15975.83|16093.11|15973.11|16095.83|15975.83|16093.11|15973.11|10
1644254500000|2022-02-07 17:21:40|16092.63|15972.63|16089.12|15969.12|16092.63|15972.63|16089.12|15969.12|10
1644254510000|2022-02-07 17:21:50|16089.91|15969.91|16089.68|15969.68|16090.53|15970.53|16089.68|15969.68|10
1644254520000|2022-02-07 17:22:00|16089.43|15969.43|16090.75|15970.75|16090.75|15970.75|16089.03|15969.03|10
1644254530000|2022-02-07 17:22:10|16091.47|15971.47|16092.25|15972.25|16092.71|15972.71|16091.07|15971.07|10
1644254540000|2022-02-07 17:22:20|16092.41|15972.41|16091.55|15971.55|16092.41|15972.41|16090.97|15970.97|10
1644254550000|2022-02-07 17:22:30|16091.64|15971.64|16092.21|15972.21|16092.78|15972.78|16091.64|15971.64|10
1644254560000|2022-02-07 17:22:40|16091.77|15971.77|16092.8|15972.8|16092.8|15972.8|16091.72|15971.72|10
1644254570000|2022-02-07 17:22:50|16093.4|15973.4|16094.87|15974.87|16095.22|15975.22|16093.4|15973.4|10
1644254580000|2022-02-07 17:23:00|16094.43|15974.43|16092.72|15972.72|16094.69|15974.69|16092.72|15972.72|10
1644254590000|2022-02-07 17:23:10|16091.99|15971.99|16091.88|15971.88|16092.87|15972.87|16091.66|15971.66|10
1644254600000|2022-02-07 17:23:20|16092.24|15972.24|16092.11|15972.11|16093.12|15973.12|16091.78|15971.78|10
1644254610000|2022-02-07 17:23:30|16092.25|15972.25|16094.44|15974.44|16094.44|15974.44|16092.08|15972.08|10
1644254620000|2022-02-07 17:23:40|16095.48|15975.48|16098.33|15978.33|16098.76|15978.76|16095.48|15975.48|10
1644254630000|2022-02-07 17:23:50|16098.88|15978.88|16099.45|15979.45|16099.45|15979.45|16098.53|15978.53|10
1644254640000|2022-02-07 17:24:00|16099.77|15979.77|16101.58|15981.58|16101.58|15981.58|16099.53|15979.53|10
1644254650000|2022-02-07 17:24:10|16101.55|15981.55|16102.27|15982.27|16102.27|15982.27|16101.26|15981.26|10
1644254660000|2022-02-07 17:24:20|16103.38|15983.38|16106.9|15986.9|16106.9|15986.9|16103.26|15983.26|10
1644254670000|2022-02-07 17:24:30|16108.51|15988.51|16111.42|15991.42|16111.42|15991.42|16108.51|15988.51|10
1644254680000|2022-02-07 17:24:40|16111.24|15991.24|16111.7|15991.7|16112.37|15992.37|16111.24|15991.24|10
1644254690000|2022-02-07 17:24:50|16110.96|15990.96|16111.87|15991.87|16111.87|15991.87|16110.42|15990.42|10
1644254700000|2022-02-07 17:25:00|16112.01|15992.01|16111.97|15991.97|16112.13|15992.13|16111.74|15991.74|10
1644254710000|2022-02-07 17:25:10|16112.08|15992.08|16114.09|15994.09|16114.09|15994.09|16111.87|15991.87|9
1644254720000|2022-02-07 17:25:20|16115.59|15995.59|16118.8|15998.8|16118.8|15998.8|16115.59|15995.59|9
1644254730000|2022-02-07 17:25:30|16119.89|15999.89|16119.72|15999.72|16120.5|16000.5|16119.72|15999.72|9
1644254740000|2022-02-07 17:25:40|16119.97|15999.97|16117.85|15997.85|16120.24|16000.24|16117.85|15997.85|10
1644254750000|2022-02-07 17:25:50|16116.6|15996.6|16113.76|15993.76|16116.6|15996.6|16113.76|15993.76|10
1644254760000|2022-02-07 17:26:00|16113.92|15993.92|16114.96|15994.96|16116.14|15996.14|16113.47|15993.47|10
1644254770000|2022-02-07 17:26:10|16114.09|15994.09|16114.07|15994.07|16114.53|15994.53|16114.07|15994.07|10
1644254780000|2022-02-07 17:26:20|16113.47|15993.47|16115.08|15995.08|16115.08|15995.08|16112.48|15992.48|10
1644254790000|2022-02-07 17:26:30|16115.06|15995.06|16114.09|15994.09|16115.2|15995.2|16113.96|15993.96|10
1644254800000|2022-02-07 17:26:40|16114.27|15994.27|16114.92|15994.92|16115.01|15995.01|16114.1|15994.1|10
1644254810000|2022-02-07 17:26:50|16114.82|15994.82|16113.78|15993.78|16114.82|15994.82|16113.78|15993.78|10
1644254820000|2022-02-07 17:27:00|16113.55|15993.55|16112.5|15992.5|16113.55|15993.55|16112.14|15992.14|10
1644254830000|2022-02-07 17:27:10|16112.93|15992.93|16111.31|15991.31|16113.29|15993.29|16111.31|15991.31|10
1644254840000|2022-02-07 17:27:20|16110.93|15990.93|16110.06|15990.06|16111.25|15991.25|16110.06|15990.06|10
1644254850000|2022-02-07 17:27:30|16109.47|15989.47|16107.03|15987.03|16109.91|15989.91|16106.51|15986.51|9
1644254860000|2022-02-07 17:27:40|16106.49|15986.49|16106.04|15986.04|16107.01|15987.01|16105.52|15985.52|10
1644254870000|2022-02-07 17:27:50|16105.56|15985.56|16107.09|15987.09|16107.69|15987.69|16105.44|15985.44|10
1644254880000|2022-02-07 17:28:00|16107.6|15987.6|16108.9|15988.9|16109.1|15989.1|16107.6|15987.6|10
1644254890000|2022-02-07 17:28:10|16109.37|15989.37|16110.2|15990.2|16110.96|15990.96|16109.37|15989.37|10
1644254900000|2022-02-07 17:28:20|16110.01|15990.01|16111.61|15991.61|16111.61|15991.61|16110.01|15990.01|10
1644254910000|2022-02-07 17:28:30|16112|15992|16114.66|15994.66|16114.66|15994.66|16112|15992|10
1644254920000|2022-02-07 17:28:40|16114.88|15994.88|16111.21|15991.21|16114.88|15994.88|16111.21|15991.21|10
1644254930000|2022-02-07 17:28:50|16110.96|15990.96|16105.52|15985.52|16110.96|15990.96|16105.52|15985.52|10
1644254940000|2022-02-07 17:29:00|16104.29|15984.29|16102.67|15982.67|16104.61|15984.61|16102.67|15982.67|10
1644254950000|2022-02-07 17:29:10|16102.79|15982.79|16100.73|15980.73|16102.79|15982.79|16100.73|15980.73|10
1644254960000|2022-02-07 17:29:20|16100.85|15980.85|16102.22|15982.22|16102.22|15982.22|16100.79|15980.79|9
1644254970000|2022-02-07 17:29:30|16102.16|15982.16|16104.16|15984.16|16104.16|15984.16|16102.16|15982.16|10
1644254980000|2022-02-07 17:29:40|16103.09|15983.09|16103.49|15983.49|16104.08|15984.08|16103.09|15983.09|10
1644254990000|2022-02-07 17:29:50|16104.08|15984.08|16101.9|15981.9|16104.08|15984.08|16101.9|15981.9|10
1644255000000|2022-02-07 17:30:00|16101.92|15981.92|16099.55|15979.55|16102.59|15982.59|16099.55|15979.55|10
1644255010000|2022-02-07 17:30:10|16098.83|15978.83|16095.72|15975.72|16098.83|15978.83|16095.72|15975.72|10
1644255020000|2022-02-07 17:30:20|16096.07|15976.07|16091.77|15971.77|16096.07|15976.07|16091.77|15971.77|10
1644255030000|2022-02-07 17:30:30|16091.56|15971.56|16087.48|15967.48|16091.56|15971.56|16087.48|15967.48|10
1644255040000|2022-02-07 17:30:40|16086.56|15966.56|16086.63|15966.63|16086.63|15966.63|16085.2|15965.2|10
1644255050000|2022-02-07 17:30:50|16085.93|15965.93|16088.61|15968.61|16088.61|15968.61|16085.93|15965.93|10
1644255060000|2022-02-07 17:31:00|16088.76|15968.76|16092.08|15972.08|16092.08|15972.08|16088.12|15968.12|10
1644255070000|2022-02-07 17:31:10|16091.95|15971.95|16093.94|15973.94|16093.97|15973.97|16091.95|15971.95|10
1644255080000|2022-02-07 17:31:20|16095.57|15975.57|16098.95|15978.95|16099.44|15979.44|16095.57|15975.57|10
1644255090000|2022-02-07 17:31:30|16098.93|15978.93|16102.56|15982.56|16102.56|15982.56|16098.93|15978.93|10
1644255100000|2022-02-07 17:31:40|16102.91|15982.91|16106.19|15986.19|16106.19|15986.19|16102.81|15982.81|9
1644255110000|2022-02-07 17:31:50|16106.2|15986.2|16106.14|15986.14|16106.2|15986.2|16105.42|15985.42|9
1644255120000|2022-02-07 17:32:00|16105.47|15985.47|16107.57|15987.57|16107.57|15987.57|16105.47|15985.47|10
1644255130000|2022-02-07 17:32:10|16107.69|15987.69|16109.36|15989.36|16109.94|15989.94|16107.69|15987.69|10
1644255140000|2022-02-07 17:32:20|16109.22|15989.22|16122.02|16002.02|16122.02|16002.02|16109.22|15989.22|10
1644255150000|2022-02-07 17:32:30|16122.39|16002.39|16121.7|16001.7|16123.52|16003.52|16121.1|16001.1|10
1644255160000|2022-02-07 17:32:40|16121.53|16001.53|16126.81|16006.81|16126.81|16006.81|16121.53|16001.53|9
1644255170000|2022-02-07 17:32:50|16126.67|16006.67|16129.96|16009.96|16129.96|16009.96|16126.67|16006.67|10
1644255180000|2022-02-07 17:33:00|16129.83|16009.83|16136.76|16016.76|16136.76|16016.76|16129.83|16009.83|10
1644255190000|2022-02-07 17:33:10|16136.73|16016.73|16134.74|16014.74|16136.73|16016.73|16134.74|16014.74|10
1644255200000|2022-02-07 17:33:20|16133.92|16013.92|16130.65|16010.65|16133.92|16013.92|16130.65|16010.65|10
1644255210000|2022-02-07 17:33:30|16131.26|16011.26|16131.04|16011.04|16131.77|16011.77|16130.81|16010.81|10
1644255220000|2022-02-07 17:33:40|16131.24|16011.24|16131.37|16011.37|16131.84|16011.84|16130.33|16010.33|9
1644255230000|2022-02-07 17:33:50|16131.17|16011.17|16132.32|16012.32|16132.32|16012.32|16131.17|16011.17|10
1644255240000|2022-02-07 17:34:00|16132.47|16012.47|16133.94|16013.94|16133.94|16013.94|16132.47|16012.47|10
1644255250000|2022-02-07 17:34:10|16134.35|16014.35|16135.13|16015.13|16135.13|16015.13|16133.85|16013.85|10
1644255260000|2022-02-07 17:34:20|16135.01|16015.01|16137.43|16017.43|16137.43|16017.43|16135.01|16015.01|10
1644255270000|2022-02-07 17:34:30|16137.47|16017.47|16138.97|16018.97|16139.02|16019.02|16137.04|16017.04|9
1644255280000|2022-02-07 17:34:40|16139.04|16019.04|16141.7|16021.7|16141.7|16021.7|16139.04|16019.04|10
1644255290000|2022-02-07 17:34:50|16141.11|16021.11|16140.85|16020.85|16142.13|16022.13|16140.53|16020.53|10
1644255300000|2022-02-07 17:35:00|16140.36|16020.36|16137.55|16017.55|16140.36|16020.36|16137.55|16017.55|10
1644255310000|2022-02-07 17:35:10|16138.24|16018.24|16137.8|16017.8|16138.24|16018.24|16137.2|16017.2|10
1644255320000|2022-02-07 17:35:20|16137.96|16017.96|16136.57|16016.57|16137.96|16017.96|16136.57|16016.57|10
1644255330000|2022-02-07 17:35:30|16136.24|16016.24|16135.33|16015.33|16136.59|16016.59|16135.33|16015.33|10
1644255340000|2022-02-07 17:35:40|16135.38|16015.38|16135.09|16015.09|16136.37|16016.37|16135.09|16015.09|10
1644255350000|2022-02-07 17:35:50|16135.06|16015.06|16134.5|16014.5|16135.1|16015.1|16134.38|16014.38|10
1644255360000|2022-02-07 17:36:00|16133.95|16013.95|16137.56|16017.56|16137.56|16017.56|16133.33|16013.33|8
1644255370000|2022-02-07 17:36:10|16137.37|16017.37|16135.28|16015.28|16137.37|16017.37|16135.25|16015.25|9
1644255380000|2022-02-07 17:36:20|16135.5|16015.5|16137.73|16017.73|16137.82|16017.82|16135.5|16015.5|10
1644255390000|2022-02-07 17:36:30|16137.33|16017.33|16137.3|16017.3|16137.53|16017.53|16136.42|16016.42|10
1644255400000|2022-02-07 17:36:40|16137.59|16017.59|16139.08|16019.08|16139.08|16019.08|16137.54|16017.54|10
1644255410000|2022-02-07 17:36:50|16139.44|16019.44|16138.72|16018.72|16139.44|16019.44|16138.72|16018.72|10
1644255420000|2022-02-07 17:37:00|16138.58|16018.58|16137.54|16017.54|16138.58|16018.58|16137.54|16017.54|10
1644255430000|2022-02-07 17:37:10|16137.98|16017.98|16137.19|16017.19|16137.98|16017.98|16136.99|16016.99|10
1644255440000|2022-02-07 17:37:20|16137.2|16017.2|16138.34|16018.34|16138.36|16018.36|16137.04|16017.04|10
1644255450000|2022-02-07 17:37:30|16138.86|16018.86|16138.77|16018.77|16139.21|16019.21|16138.39|16018.39|9
1644255460000|2022-02-07 17:37:40|16138.64|16018.64|16136.65|16016.65|16138.64|16018.64|16135.81|16015.81|10
1644255470000|2022-02-07 17:37:50|16137.23|16017.23|16136.91|16016.91|16137.49|16017.49|16136.37|16016.37|9
1644255480000|2022-02-07 17:38:00|16137.26|16017.26|16135.73|16015.73|16137.7|16017.7|16135.64|16015.64|10
1644255490000|2022-02-07 17:38:10|16135.66|16015.66|16134.64|16014.64|16136.3|16016.3|16134.64|16014.64|10
1644255500000|2022-02-07 17:38:20|16134.52|16014.52|16130.09|16010.09|16134.52|16014.52|16129.5|16009.5|10
1644255510000|2022-02-07 17:38:30|16128.1|16008.1|16125.38|16005.38|16128.1|16008.1|16125.38|16005.38|10
1644255520000|2022-02-07 17:38:40|16125|16005|16121.1|16001.1|16125.16|16005.16|16120.96|16000.96|10
1644255530000|2022-02-07 17:38:50|16119.95|15999.95|16119.4|15999.4|16119.95|15999.95|16119.04|15999.04|10
1644255540000|2022-02-07 17:39:00|16119.65|15999.65|16118.41|15998.41|16119.65|15999.65|16118.05|15998.05|10
1644255550000|2022-02-07 17:39:10|16119.15|15999.15|16118.21|15998.21|16119.15|15999.15|16117.83|15997.83|10
1644255560000|2022-02-07 17:39:20|16118.73|15998.73|16119.05|15999.05|16119.65|15999.65|16118.7|15998.7|10
1644255570000|2022-02-07 17:39:30|16118.64|15998.64|16117.77|15997.77|16118.64|15998.64|16117.65|15997.65|9
1644255580000|2022-02-07 17:39:40|16117.88|15997.88|16122.07|16002.07|16122.07|16002.07|16117.88|15997.88|10
1644255590000|2022-02-07 17:39:50|16123.04|16003.04|16124.86|16004.86|16124.86|16004.86|16122.27|16002.27|10
1644255600000|2022-02-07 17:40:00|16124.32|16004.32|16125.58|16005.58|16125.58|16005.58|16123.63|16003.63|10
1644255610000|2022-02-07 17:40:10|16126.93|16006.93|16129.68|16009.68|16129.68|16009.68|16126.93|16006.93|10
1644255620000|2022-02-07 17:40:20|16129.77|16009.77|16132.86|16012.86|16132.86|16012.86|16129.77|16009.77|10
1644255630000|2022-02-07 17:40:30|16132.62|16012.62|16133.02|16013.02|16133.63|16013.63|16132.62|16012.62|10
1644255640000|2022-02-07 17:40:40|16133.34|16013.34|16139.34|16019.34|16139.66|16019.66|16133.01|16013.01|10
1644255650000|2022-02-07 17:40:50|16140.14|16020.14|16141.94|16021.94|16142.82|16022.82|16140.14|16020.14|10
1644255660000|2022-02-07 17:41:00|16142.19|16022.19|16144.91|16024.91|16145.08|16025.08|16142.19|16022.19|10
1644255670000|2022-02-07 17:41:10|16145.62|16025.62|16143.27|16023.27|16146.24|16026.24|16143.07|16023.07|10
1644255680000|2022-02-07 17:41:20|16143.15|16023.15|16144.53|16024.53|16144.84|16024.84|16142.99|16022.99|9
1644255690000|2022-02-07 17:41:30|16144.69|16024.69|16148.89|16028.89|16148.89|16028.89|16144.66|16024.66|10
1644255700000|2022-02-07 17:41:40|16148.88|16028.88|16149.48|16029.48|16150.66|16030.66|16148.88|16028.88|10
1644255710000|2022-02-07 17:41:50|16148.62|16028.62|16148.46|16028.46|16148.86|16028.86|16148.31|16028.31|10
1644255720000|2022-02-07 17:42:00|16148.43|16028.43|16149.82|16029.82|16149.91|16029.91|16148.43|16028.43|10
1644255730000|2022-02-07 17:42:10|16150.2|16030.2|16151.18|16031.18|16151.31|16031.31|16150.09|16030.09|10
1644255740000|2022-02-07 17:42:20|16151.29|16031.29|16151|16031|16152.08|16032.08|16150.66|16030.66|10
1644255750000|2022-02-07 17:42:30|16151.03|16031.03|16151.74|16031.74|16151.74|16031.74|16150.96|16030.96|9
1644255760000|2022-02-07 17:42:40|16151.79|16031.79|16154.04|16034.04|16154.04|16034.04|16151.62|16031.62|10
1644255770000|2022-02-07 17:42:50|16153.76|16033.76|16154.97|16034.97|16154.97|16034.97|16153.76|16033.76|10
1644255780000|2022-02-07 17:43:00|16155.03|16035.03|16155.04|16035.04|16155.84|16035.84|16154.55|16034.55|10
1644255790000|2022-02-07 17:43:10|16155.8|16035.8|16159.26|16039.26|16159.26|16039.26|16155.8|16035.8|10
1644255800000|2022-02-07 17:43:20|16158.93|16038.93|16160.36|16040.36|16160.36|16040.36|16158.08|16038.08|10
1644255810000|2022-02-07 17:43:30|16161.08|16041.08|16163.08|16043.08|16163.91|16043.91|16161.08|16041.08|10
1644255820000|2022-02-07 17:43:40|16163.65|16043.65|16165.31|16045.31|16165.31|16045.31|16163.65|16043.65|10
1644255830000|2022-02-07 17:43:50|16165.42|16045.42|16167.63|16047.63|16167.63|16047.63|16165.42|16045.42|10
1644255840000|2022-02-07 17:44:00|16168.33|16048.33|16171.07|16051.07|16171.07|16051.07|16168.29|16048.29|10
1644255850000|2022-02-07 17:44:10|16171.73|16051.73|16171.14|16051.14|16172.14|16052.14|16171.14|16051.14|10
1644255860000|2022-02-07 17:44:20|16171.17|16051.17|16168.92|16048.92|16171.17|16051.17|16168.75|16048.75|10
1644255870000|2022-02-07 17:44:30|16168.39|16048.39|16167.65|16047.65|16168.43|16048.43|16167.58|16047.58|10
1644255880000|2022-02-07 17:44:40|16167.92|16047.92|16171.14|16051.14|16171.17|16051.17|16167.92|16047.92|10
1644255890000|2022-02-07 17:44:50|16171.99|16051.99|16173.07|16053.07|16173.07|16053.07|16171.5|16051.5|10
1644255900000|2022-02-07 17:45:00|16172.94|16052.94|16173.51|16053.51|16174.73|16054.73|16172.94|16052.94|10
1644255910000|2022-02-07 17:45:10|16173.39|16053.39|16165.78|16045.78|16173.39|16053.39|16165.78|16045.78|10
1644255920000|2022-02-07 17:45:20|16165.32|16045.32|16157.55|16037.55|16165.32|16045.32|16157.55|16037.55|10
1644255930000|2022-02-07 17:45:30|16156.77|16036.77|16150.67|16030.67|16156.77|16036.77|16150.67|16030.67|10
1644255940000|2022-02-07 17:45:40|16150.78|16030.78|16151.94|16031.94|16153.14|16033.14|16149.83|16029.83|10
1644255950000|2022-02-07 17:45:50|16152.34|16032.34|16156.81|16036.81|16156.82|16036.82|16152.34|16032.34|9
1644255960000|2022-02-07 17:46:00|16158.9|16038.9|16161.69|16041.69|16162.38|16042.38|16158.9|16038.9|10
1644255970000|2022-02-07 17:46:10|16161.52|16041.52|16164.06|16044.06|16164.57|16044.57|16161.52|16041.52|10
1644255980000|2022-02-07 17:46:20|16165.51|16045.51|16165.87|16045.87|16167.46|16047.46|16165.51|16045.51|10
1644255990000|2022-02-07 17:46:30|16164.78|16044.78|16163.45|16043.45|16164.78|16044.78|16162.47|16042.47|10
1644256000000|2022-02-07 17:46:40|16164.59|16044.59|16167.21|16047.21|16167.21|16047.21|16164.59|16044.59|10
1644256010000|2022-02-07 17:46:50|16167.39|16047.39|16168.47|16048.47|16169.14|16049.14|16167.39|16047.39|9
1644256020000|2022-02-07 17:47:00|16170.49|16050.49|16175.13|16055.13|16175.13|16055.13|16170.49|16050.49|10
1644256030000|2022-02-07 17:47:10|16176.22|16056.22|16180.68|16060.68|16180.8|16060.8|16176.22|16056.22|10
1644256040000|2022-02-07 17:47:20|16179.69|16059.69|16178.81|16058.81|16179.69|16059.69|16178.81|16058.81|10
1644256050000|2022-02-07 17:47:30|16178.72|16058.72|16181.04|16061.04|16181.06|16061.06|16178.26|16058.26|10
1644256060000|2022-02-07 17:47:40|16180.76|16060.76|16181.93|16061.93|16182.19|16062.19|16180.76|16060.76|10
1644256070000|2022-02-07 17:47:50|16181.53|16061.53|16182.55|16062.55|16182.55|16062.55|16180.61|16060.61|10
1644256080000|2022-02-07 17:48:00|16182.53|16062.53|16187.73|16067.73|16187.82|16067.82|16182.53|16062.53|10
1644256090000|2022-02-07 17:48:10|16188.99|16068.99|16187.6|16067.6|16190.24|16070.24|16187.6|16067.6|10
1644256100000|2022-02-07 17:48:20|16186.09|16066.09|16185.66|16065.66|16186.37|16066.37|16185.53|16065.53|9
1644256110000|2022-02-07 17:48:30|16186.3|16066.3|16187.34|16067.34|16187.34|16067.34|16186.3|16066.3|10
1644256120000|2022-02-07 17:48:40|16187.66|16067.66|16188.95|16068.95|16189.67|16069.67|16187.16|16067.16|10
1644256130000|2022-02-07 17:48:50|16189.18|16069.18|16188.5|16068.5|16189.18|16069.18|16188.5|16068.5|10
1644256140000|2022-02-07 17:49:00|16188.1|16068.1|16188.4|16068.4|16189.42|16069.42|16188.1|16068.1|10
1644256150000|2022-02-07 17:49:10|16188.52|16068.52|16192.35|16072.35|16192.35|16072.35|16188.52|16068.52|10
1644256160000|2022-02-07 17:49:20|16192.28|16072.28|16196.08|16076.08|16196.08|16076.08|16191.98|16071.98|10
1644256170000|2022-02-07 17:49:30|16196.26|16076.26|16196.75|16076.75|16197.18|16077.18|16196.14|16076.14|10
1644256180000|2022-02-07 17:49:40|16196.25|16076.25|16196.64|16076.64|16197.46|16077.46|16196.25|16076.25|10
1644256190000|2022-02-07 17:49:50|16196.4|16076.4|16195.61|16075.61|16197.11|16077.11|16195.46|16075.46|10
1644256200000|2022-02-07 17:50:00|16195.5|16075.5|16191.72|16071.72|16195.5|16075.5|16191.62|16071.62|10
1644256210000|2022-02-07 17:50:10|16191.3|16071.3|16193.99|16073.99|16193.99|16073.99|16191.27|16071.27|10
1644256220000|2022-02-07 17:50:20|16194.47|16074.47|16198.8|16078.8|16199.41|16079.41|16194.47|16074.47|10
1644256230000|2022-02-07 17:50:30|16199.77|16079.77|16208.08|16088.08|16209.44|16089.44|16199.77|16079.77|10
1644256240000|2022-02-07 17:50:40|16207.65|16087.65|16213.64|16093.64|16213.64|16093.64|16207.34|16087.34|10
1644256250000|2022-02-07 17:50:50|16214.71|16094.71|16224.12|16104.12|16224.27|16104.27|16214.71|16094.71|10
1644256260000|2022-02-07 17:51:00|16224.1|16104.1|16222.39|16102.39|16225.87|16105.87|16222.24|16102.24|10
1644256270000|2022-02-07 17:51:10|16222.68|16102.68|16219.51|16099.51|16222.68|16102.68|16219.51|16099.51|10
1644256280000|2022-02-07 17:51:20|16219.37|16099.37|16214.4|16094.4|16219.37|16099.37|16214.4|16094.4|10
1644256290000|2022-02-07 17:51:30|16214.88|16094.88|16208.44|16088.44|16214.92|16094.92|16208.44|16088.44|10
1644256300000|2022-02-07 17:51:40|16208.92|16088.92|16207.19|16087.19|16209.4|16089.4|16207.19|16087.19|10
1644256310000|2022-02-07 17:51:50|16207.21|16087.21|16206.21|16086.21|16207.56|16087.56|16206.21|16086.21|10
1644256320000|2022-02-07 17:52:00|16206.06|16086.06|16211.45|16091.45|16212.15|16092.15|16206.06|16086.06|10
1644256330000|2022-02-07 17:52:10|16210.71|16090.71|16213.55|16093.55|16213.55|16093.55|16209.18|16089.18|10
1644256340000|2022-02-07 17:52:20|16213.41|16093.41|16217.53|16097.53|16217.53|16097.53|16213.41|16093.41|10
1644256350000|2022-02-07 17:52:30|16218.15|16098.15|16215.23|16095.23|16218.68|16098.68|16214.63|16094.63|9
1644256360000|2022-02-07 17:52:40|16214.83|16094.83|16211.82|16091.82|16214.83|16094.83|16211.82|16091.82|10
1644256370000|2022-02-07 17:52:50|16211.49|16091.49|16211.08|16091.08|16211.55|16091.55|16210.04|16090.04|10
1644256380000|2022-02-07 17:53:00|16211.04|16091.04|16210.47|16090.47|16211.05|16091.05|16210.35|16090.35|10
1644256390000|2022-02-07 17:53:10|16209.87|16089.87|16207.54|16087.54|16209.87|16089.87|16207.41|16087.41|10
1644256400000|2022-02-07 17:53:20|16208.26|16088.26|16207.05|16087.05|16208.47|16088.47|16207|16087|10
1644256410000|2022-02-07 17:53:30|16207.45|16087.45|16208.9|16088.9|16209.05|16089.05|16207.45|16087.45|10
1644256420000|2022-02-07 17:53:40|16208.62|16088.62|16207.67|16087.67|16208.64|16088.64|16207.44|16087.44|10
1644256430000|2022-02-07 17:53:50|16208.7|16088.7|16210.56|16090.56|16210.56|16090.56|16208.7|16088.7|10
1644256440000|2022-02-07 17:54:00|16210.74|16090.74|16210.07|16090.07|16211.37|16091.37|16209.37|16089.37|10
1644256450000|2022-02-07 17:54:10|16209.67|16089.67|16209.08|16089.08|16210.11|16090.11|16209.08|16089.08|10
1644256460000|2022-02-07 17:54:20|16209.11|16089.11|16209.61|16089.61|16209.61|16089.61|16208.3|16088.3|10
1644256470000|2022-02-07 17:54:30|16210.39|16090.39|16210.75|16090.75|16210.79|16090.79|16209.95|16089.95|9
1644256480000|2022-02-07 17:54:40|16211.24|16091.24|16211.61|16091.61|16212.01|16092.01|16211.15|16091.15|9
1644256490000|2022-02-07 17:54:50|16211.51|16091.51|16209.54|16089.54|16211.65|16091.65|16209.54|16089.54|9
1644256500000|2022-02-07 17:55:00|16209.61|16089.61|16210.42|16090.42|16210.42|16090.42|16208.79|16088.79|10
1644256510000|2022-02-07 17:55:10|16210.49|16090.49|16215.63|16095.63|16216.58|16096.58|16210.49|16090.49|10
1644256520000|2022-02-07 17:55:20|16216.86|16096.86|16221.11|16101.11|16221.11|16101.11|16216.86|16096.86|10
1644256530000|2022-02-07 17:55:30|16221.92|16101.92|16222.19|16102.19|16223.76|16103.76|16221.92|16101.92|9
1644256540000|2022-02-07 17:55:40|16222.18|16102.18|16222.71|16102.71|16223.03|16103.03|16220.85|16100.85|10
1644256550000|2022-02-07 17:55:50|16222.87|16102.87|16225.65|16105.65|16225.65|16105.65|16222.87|16102.87|10
1644256560000|2022-02-07 17:56:00|16225.74|16105.74|16223.41|16103.41|16225.74|16105.74|16223.41|16103.41|10
1644256570000|2022-02-07 17:56:10|16223.59|16103.59|16229.35|16109.35|16230.2|16110.2|16223.59|16103.59|10
1644256580000|2022-02-07 17:56:20|16228.61|16108.61|16241.87|16121.87|16241.87|16121.87|16228.61|16108.61|10
1644256590000|2022-02-07 17:56:30|16241.95|16121.95|16245.13|16125.13|16247.34|16127.34|16241.95|16121.95|10
1644256600000|2022-02-07 17:56:40|16244.69|16124.69|16237.4|16117.4|16244.69|16124.69|16237.4|16117.4|10
1644256610000|2022-02-07 17:56:50|16237.13|16117.13|16239.07|16119.07|16239.66|16119.66|16236.41|16116.41|10
1644256620000|2022-02-07 17:57:00|16239.59|16119.59|16238.78|16118.78|16239.7|16119.7|16238.42|16118.42|10
1644256630000|2022-02-07 17:57:10|16238.41|16118.41|16235.73|16115.73|16238.41|16118.41|16235.62|16115.62|10
1644256640000|2022-02-07 17:57:20|16235.38|16115.38|16231.21|16111.21|16235.38|16115.38|16230.98|16110.98|10
1644256650000|2022-02-07 17:57:30|16231.62|16111.62|16228.36|16108.36|16231.62|16111.62|16228.36|16108.36|10
1644256660000|2022-02-07 17:57:40|16229.23|16109.23|16229.65|16109.65|16229.65|16109.65|16229.12|16109.12|9
1644256670000|2022-02-07 17:57:50|16228.28|16108.28|16229.2|16109.2|16230.69|16110.69|16228.28|16108.28|10
1644256680000|2022-02-07 17:58:00|16229.05|16109.05|16223.63|16103.63|16229.05|16109.05|16223.63|16103.63|10
1644256690000|2022-02-07 17:58:10|16224.17|16104.17|16221.46|16101.46|16224.5|16104.5|16221.46|16101.46|10
1644256700000|2022-02-07 17:58:20|16221.1|16101.1|16220.96|16100.96|16221.1|16101.1|16219.75|16099.75|10
1644256710000|2022-02-07 17:58:30|16221.54|16101.54|16219.83|16099.83|16222.61|16102.61|16219.52|16099.52|10
1644256720000|2022-02-07 17:58:40|16219.44|16099.44|16214.77|16094.77|16219.44|16099.44|16214.77|16094.77|10
1644256730000|2022-02-07 17:58:50|16212.54|16092.54|16215.28|16095.28|16215.28|16095.28|16212.34|16092.34|10
1644256740000|2022-02-07 17:59:00|16215.34|16095.34|16218.33|16098.33|16218.92|16098.92|16215.34|16095.34|9
1644256750000|2022-02-07 17:59:10|16218.04|16098.04|16221.9|16101.9|16221.9|16101.9|16218.04|16098.04|10
1644256760000|2022-02-07 17:59:20|16222.04|16102.04|16223.42|16103.42|16223.88|16103.88|16222.03|16102.03|9
1644256770000|2022-02-07 17:59:30|16223.4|16103.4|16228.98|16108.98|16228.98|16108.98|16223.4|16103.4|10
1644256780000|2022-02-07 17:59:40|16229.02|16109.02|16229.09|16109.09|16229.84|16109.84|16229.02|16109.02|10
1644256790000|2022-02-07 17:59:50|16229.9|16109.9|16232.37|16112.37|16232.44|16112.44|16229.9|16109.9|10
1644256800000|2022-02-07 18:00:00|16233.52|16113.52|16232.84|16112.84|16233.62|16113.62|16232.18|16112.18|10
1644256810000|2022-02-07 18:00:10|16232.12|16112.12|16240.64|16120.64|16240.64|16120.64|16232.12|16112.12|10
1644256820000|2022-02-07 18:00:20|16241.72|16121.72|16245.7|16125.7|16246.31|16126.31|16241.72|16121.72|10
1644256830000|2022-02-07 18:00:30|16246.21|16126.21|16244.9|16124.9|16246.87|16126.87|16244.9|16124.9|10
1644256840000|2022-02-07 18:00:40|16244.58|16124.58|16244.49|16124.49|16244.86|16124.86|16242.86|16122.86|10
1644256850000|2022-02-07 18:00:50|16244.91|16124.91|16239.51|16119.51|16244.91|16124.91|16239.51|16119.51|10
1644256860000|2022-02-07 18:01:00|16239.9|16119.9|16238.16|16118.16|16239.9|16119.9|16237.44|16117.44|10
1644256870000|2022-02-07 18:01:10|16237.85|16117.85|16233.25|16113.25|16238.42|16118.42|16232.61|16112.61|10
1644256880000|2022-02-07 18:01:20|16231.92|16111.92|16227.19|16107.19|16231.92|16111.92|16227.19|16107.19|10
1644256890000|2022-02-07 18:01:30|16226.88|16106.88|16226.47|16106.47|16226.94|16106.94|16225.37|16105.37|10
1644256900000|2022-02-07 18:01:40|16226.56|16106.56|16227.3|16107.3|16228.18|16108.18|16226.56|16106.56|10
1644256910000|2022-02-07 18:01:50|16227.52|16107.52|16230.57|16110.57|16230.57|16110.57|16226.72|16106.72|10
1644256920000|2022-02-07 18:02:00|16230.91|16110.91|16234.02|16114.02|16234.37|16114.37|16230.91|16110.91|10
1644256930000|2022-02-07 18:02:10|16233.68|16113.68|16246.65|16126.65|16246.65|16126.65|16233.68|16113.68|10
1644256940000|2022-02-07 18:02:20|16246.98|16126.98|16257.04|16137.04|16257.04|16137.04|16246.98|16126.98|10
1644256950000|2022-02-07 18:02:30|16257.05|16137.05|16259.42|16139.42|16259.48|16139.48|16257.05|16137.05|10
1644256960000|2022-02-07 18:02:40|16259.55|16139.55|16260.72|16140.72|16260.97|16140.97|16259.14|16139.14|10
1644256970000|2022-02-07 18:02:50|16261.16|16141.16|16263|16143|16263|16143|16261.16|16141.16|9
1644256980000|2022-02-07 18:03:00|16263.42|16143.42|16261.3|16141.3|16263.68|16143.68|16261.3|16141.3|10
1644256990000|2022-02-07 18:03:10|16261.44|16141.44|16259.96|16139.96|16261.44|16141.44|16259.09|16139.09|10
1644257000000|2022-02-07 18:03:20|16259.67|16139.67|16264.35|16144.35|16264.35|16144.35|16259.67|16139.67|10
1644257010000|2022-02-07 18:03:30|16264.38|16144.38|16268.61|16148.61|16268.61|16148.61|16264.38|16144.38|10
1644257020000|2022-02-07 18:03:40|16268.82|16148.82|16275.65|16155.65|16275.73|16155.73|16268.44|16148.44|10
1644257030000|2022-02-07 18:03:50|16275.51|16155.51|16266.76|16146.76|16275.51|16155.51|16265.73|16145.73|10
1644257040000|2022-02-07 18:04:00|16266.94|16146.94|16262.96|16142.96|16267.22|16147.22|16262.71|16142.71|10
1644257050000|2022-02-07 18:04:10|16263.33|16143.33|16262.09|16142.09|16264.13|16144.13|16262.09|16142.09|10
1644257060000|2022-02-07 18:04:20|16261.03|16141.03|16256.86|16136.86|16261.03|16141.03|16256.86|16136.86|10
1644257070000|2022-02-07 18:04:30|16255.86|16135.86|16252.88|16132.88|16255.86|16135.86|16252.88|16132.88|10
1644257080000|2022-02-07 18:04:40|16251.94|16131.94|16251.45|16131.45|16251.94|16131.94|16250.29|16130.29|10
1644257090000|2022-02-07 18:04:50|16250.92|16130.92|16247.26|16127.26|16250.92|16130.92|16247.14|16127.14|10
1644257100000|2022-02-07 18:05:00|16247.52|16127.52|16247.9|16127.9|16249.18|16129.18|16247.12|16127.12|10
1644257110000|2022-02-07 18:05:10|16247.83|16127.83|16243.27|16123.27|16248.08|16128.08|16243.27|16123.27|10
1644257120000|2022-02-07 18:05:20|16241.84|16121.84|16231.85|16111.85|16241.84|16121.84|16231.85|16111.85|10
1644257130000|2022-02-07 18:05:30|16229.81|16109.81|16229.47|16109.47|16230.57|16110.57|16229.08|16109.08|10
1644257140000|2022-02-07 18:05:40|16229.44|16109.44|16228.97|16108.97|16229.8|16109.8|16228.34|16108.34|10
1644257150000|2022-02-07 18:05:50|16228.19|16108.19|16226.97|16106.97|16228.24|16108.24|16226.36|16106.36|10
1644257160000|2022-02-07 18:06:00|16226.22|16106.22|16225.38|16105.38|16226.92|16106.92|16225.32|16105.32|10
1644257170000|2022-02-07 18:06:10|16224.09|16104.09|16221.96|16101.96|16224.09|16104.09|16221.96|16101.96|10
1644257180000|2022-02-07 18:06:20|16221.79|16101.79|16220.62|16100.62|16221.79|16101.79|16220.25|16100.25|10
1644257190000|2022-02-07 18:06:30|16219.84|16099.84|16219.34|16099.34|16220.02|16100.02|16219.08|16099.08|8
1644257200000|2022-02-07 18:06:40|16218.78|16098.78|16213.15|16093.15|16219.23|16099.23|16213.15|16093.15|10
1644257210000|2022-02-07 18:06:50|16211.83|16091.83|16210.6|16090.6|16211.83|16091.83|16208.61|16088.61|10
1644257220000|2022-02-07 18:07:00|16210.67|16090.67|16213.4|16093.4|16213.4|16093.4|16209.95|16089.95|10
1644257230000|2022-02-07 18:07:10|16213.86|16093.86|16212.04|16092.04|16213.86|16093.86|16211.32|16091.32|10
1644257240000|2022-02-07 18:07:20|16211.65|16091.65|16215.55|16095.55|16215.55|16095.55|16211.58|16091.58|10
1644257250000|2022-02-07 18:07:30|16216.2|16096.2|16219.09|16099.09|16219.61|16099.61|16216.2|16096.2|10
1644257260000|2022-02-07 18:07:40|16219.3|16099.3|16222.58|16102.58|16222.98|16102.98|16219.3|16099.3|10
1644257270000|2022-02-07 18:07:50|16222.59|16102.59|16222.78|16102.78|16223.07|16103.07|16221.95|16101.95|9
1644257280000|2022-02-07 18:08:00|16223.31|16103.31|16225.51|16105.51|16225.51|16105.51|16222.8|16102.8|10
1644257290000|2022-02-07 18:08:10|16225.62|16105.62|16226.67|16106.67|16226.67|16106.67|16225.29|16105.29|10
1644257300000|2022-02-07 18:08:20|16226.23|16106.23|16224.91|16104.91|16226.23|16106.23|16224.91|16104.91|10
1644257310000|2022-02-07 18:08:30|16224.36|16104.36|16223.35|16103.35|16224.73|16104.73|16223.17|16103.17|10
1644257320000|2022-02-07 18:08:40|16223.27|16103.27|16223.09|16103.09|16223.27|16103.27|16221.49|16101.49|10
1644257330000|2022-02-07 18:08:50|16223.29|16103.29|16223.85|16103.85|16224.58|16104.58|16222.91|16102.91|10
1644257340000|2022-02-07 18:09:00|16224.16|16104.16|16234.86|16114.86|16234.86|16114.86|16224.16|16104.16|9
1644257350000|2022-02-07 18:09:10|16235.22|16115.22|16241.18|16121.18|16241.18|16121.18|16235.22|16115.22|10
1644257360000|2022-02-07 18:09:20|16240.92|16120.92|16241.89|16121.89|16242.59|16122.59|16240.92|16120.92|9
1644257370000|2022-02-07 18:09:30|16241.51|16121.51|16243.96|16123.96|16243.96|16123.96|16241.51|16121.51|10
1644257380000|2022-02-07 18:09:40|16244.18|16124.18|16245.74|16125.74|16246.27|16126.27|16244.18|16124.18|10
1644257390000|2022-02-07 18:09:50|16246.31|16126.31|16250.88|16130.88|16251.09|16131.09|16246.31|16126.31|10
1644257400000|2022-02-07 18:10:00|16251.13|16131.13|16259.94|16139.94|16259.94|16139.94|16250.98|16130.98|10
1644257410000|2022-02-07 18:10:10|16260|16140|16256.97|16136.97|16260.87|16140.87|16256.97|16136.97|10
1644257420000|2022-02-07 18:10:20|16257.11|16137.11|16255.9|16135.9|16257.12|16137.12|16255.2|16135.2|10
1644257430000|2022-02-07 18:10:30|16254.88|16134.88|16255.04|16135.04|16255.23|16135.23|16253.93|16133.93|10
1644257440000|2022-02-07 18:10:40|16254.81|16134.81|16258.71|16138.71|16258.84|16138.84|16254.81|16134.81|10
1644257450000|2022-02-07 18:10:50|16259.35|16139.35|16262.38|16142.38|16262.38|16142.38|16259.35|16139.35|10
1644257460000|2022-02-07 18:11:00|16262.32|16142.32|16268.39|16148.39|16268.39|16148.39|16262.32|16142.32|10
1644257470000|2022-02-07 18:11:10|16269.53|16149.53|16298.35|16178.35|16298.35|16178.35|16269.53|16149.53|10
1644257480000|2022-02-07 18:11:20|16297.02|16177.02|16300.29|16180.29|16304.42|16184.42|16297.02|16177.02|10
1644257490000|2022-02-07 18:11:30|16300.83|16180.83|16291.37|16171.37|16302.27|16182.27|16291.37|16171.37|10
1644257500000|2022-02-07 18:11:40|16290.71|16170.71|16281.89|16161.89|16290.71|16170.71|16281.89|16161.89|10
1644257510000|2022-02-07 18:11:50|16280.58|16160.58|16269.35|16149.35|16280.58|16160.58|16268.32|16148.32|10
1644257520000|2022-02-07 18:12:00|16270.38|16150.38|16272.43|16152.43|16272.43|16152.43|16268.26|16148.26|10
1644257530000|2022-02-07 18:12:10|16272.3|16152.3|16277.49|16157.49|16279.41|16159.41|16272.3|16152.3|10
1644257540000|2022-02-07 18:12:20|16277.52|16157.52|16278.32|16158.32|16279.1|16159.1|16277.52|16157.52|10
1644257550000|2022-02-07 18:12:30|16278.34|16158.34|16277.85|16157.85|16281.05|16161.05|16277.85|16157.85|10
1644257560000|2022-02-07 18:12:40|16277.71|16157.71|16274.75|16154.75|16277.98|16157.98|16274.06|16154.06|10
1644257570000|2022-02-07 18:12:50|16275.58|16155.58|16274.58|16154.58|16275.58|16155.58|16273.49|16153.49|9
1644257580000|2022-02-07 18:13:00|16275.8|16155.8|16275.34|16155.34|16275.89|16155.89|16274.76|16154.76|10
1644257590000|2022-02-07 18:13:10|16275.29|16155.29|16274.61|16154.61|16275.7|16155.7|16273.88|16153.88|10
1644257600000|2022-02-07 18:13:20|16275.57|16155.57|16278.85|16158.85|16278.85|16158.85|16275.06|16155.06|10
1644257610000|2022-02-07 18:13:30|16279.73|16159.73|16283.7|16163.7|16283.7|16163.7|16279.73|16159.73|10
1644257620000|2022-02-07 18:13:40|16283.21|16163.21|16283.73|16163.73|16284.84|16164.84|16282.72|16162.72|10
1644257630000|2022-02-07 18:13:50|16283.31|16163.31|16283.76|16163.76|16285.38|16165.38|16283.31|16163.31|9
1644257640000|2022-02-07 18:14:00|16283.39|16163.39|16278.87|16158.87|16283.76|16163.76|16278.87|16158.87|10
1644257650000|2022-02-07 18:14:10|16278.8|16158.8|16274.76|16154.76|16278.8|16158.8|16274.55|16154.55|10
1644257660000|2022-02-07 18:14:20|16274.54|16154.54|16271.45|16151.45|16274.54|16154.54|16271.2|16151.2|9
1644257670000|2022-02-07 18:14:30|16271.19|16151.19|16269.83|16149.83|16271.19|16151.19|16269.83|16149.83|9
1644257680000|2022-02-07 18:14:40|16268.72|16148.72|16264.76|16144.76|16268.72|16148.72|16264.3|16144.3|10
1644257690000|2022-02-07 18:14:50|16264.16|16144.16|16263.51|16143.51|16264.76|16144.76|16263.51|16143.51|10
1644257700000|2022-02-07 18:15:00|16263.57|16143.57|16261.43|16141.43|16263.57|16143.57|16261.43|16141.43|10
1644257710000|2022-02-07 18:15:10|16261.36|16141.36|16257.29|16137.29|16261.72|16141.72|16257.29|16137.29|10
1644257720000|2022-02-07 18:15:20|16257.15|16137.15|16259.37|16139.37|16259.37|16139.37|16257.15|16137.15|10
1644257730000|2022-02-07 18:15:30|16259.99|16139.99|16261.93|16141.93|16262.77|16142.77|16259.99|16139.99|10
1644257740000|2022-02-07 18:15:40|16260.82|16140.82|16258.13|16138.13|16260.82|16140.82|16257.1|16137.1|10
1644257750000|2022-02-07 18:15:50|16257.37|16137.37|16260.17|16140.17|16260.17|16140.17|16257.37|16137.37|9
1644257760000|2022-02-07 18:16:00|16260.3|16140.3|16263.64|16143.64|16266.61|16146.61|16260.3|16140.3|10
1644257770000|2022-02-07 18:16:10|16263.47|16143.47|16259.66|16139.66|16264.92|16144.92|16259.66|16139.66|10
1644257780000|2022-02-07 18:16:20|16258.19|16138.19|16257.61|16137.61|16258.71|16138.71|16256.83|16136.83|10
1644257790000|2022-02-07 18:16:30|16257.42|16137.42|16260.78|16140.78|16260.9|16140.9|16257.29|16137.29|10
1644257800000|2022-02-07 18:16:40|16260.79|16140.79|16260.2|16140.2|16261.29|16141.29|16260.2|16140.2|10
1644257810000|2022-02-07 18:16:50|16260.36|16140.36|16255.52|16135.52|16260.92|16140.92|16255.52|16135.52|10
1644257820000|2022-02-07 18:17:00|16254.98|16134.98|16252.73|16132.73|16254.98|16134.98|16252.73|16132.73|10
1644257830000|2022-02-07 18:17:10|16252.42|16132.42|16253.5|16133.5|16253.92|16133.92|16252.42|16132.42|10
1644257840000|2022-02-07 18:17:20|16254.07|16134.07|16253.46|16133.46|16254.13|16134.13|16253.13|16133.13|10
1644257850000|2022-02-07 18:17:30|16252.15|16132.15|16249.1|16129.1|16252.16|16132.16|16248.44|16128.44|10
1644257860000|2022-02-07 18:17:40|16248.61|16128.61|16248.65|16128.65|16249.07|16129.07|16248.4|16128.4|10
1644257870000|2022-02-07 18:17:50|16248.51|16128.51|16242.94|16122.94|16248.63|16128.63|16242.94|16122.94|10
1644257880000|2022-02-07 18:18:00|16242.43|16122.43|16232.99|16112.99|16242.43|16122.43|16232.53|16112.53|10
1644257890000|2022-02-07 18:18:10|16232.81|16112.81|16232.5|16112.5|16232.81|16112.81|16231.61|16111.61|10
1644257900000|2022-02-07 18:18:20|16232.77|16112.77|16230.37|16110.37|16232.77|16112.77|16230.37|16110.37|9
1644257910000|2022-02-07 18:18:30|16230.26|16110.26|16230.66|16110.66|16230.66|16110.66|16229.2|16109.2|10
1644257920000|2022-02-07 18:18:40|16230.9|16110.9|16231.36|16111.36|16232.06|16112.06|16230.9|16110.9|10
1644257930000|2022-02-07 18:18:50|16231.51|16111.51|16229.17|16109.17|16231.88|16111.88|16229.17|16109.17|10
1644257940000|2022-02-07 18:19:00|16228.01|16108.01|16226.96|16106.96|16228.01|16108.01|16226.7|16106.7|10
1644257950000|2022-02-07 18:19:10|16227|16107|16224.26|16104.26|16227|16107|16224.08|16104.08|10
1644257960000|2022-02-07 18:19:20|16224.47|16104.47|16226.69|16106.69|16226.69|16106.69|16224.09|16104.09|10
1644257970000|2022-02-07 18:19:30|16227.13|16107.13|16226.5|16106.5|16227.24|16107.24|16226.07|16106.07|10
1644257980000|2022-02-07 18:19:40|16226.67|16106.67|16228.6|16108.6|16228.6|16108.6|16226.58|16106.58|10
1644257990000|2022-02-07 18:19:50|16229.02|16109.02|16228.37|16108.37|16229.63|16109.63|16228.37|16108.37|9
1644258000000|2022-02-07 18:20:00|16228.26|16108.26|16227.46|16107.46|16228.33|16108.33|16227.4|16107.4|10
1644258010000|2022-02-07 18:20:10|16227.68|16107.68|16225.68|16105.68|16227.76|16107.76|16225.68|16105.68|10
1644258020000|2022-02-07 18:20:20|16224.99|16104.99|16224.52|16104.52|16225.39|16105.39|16224.52|16104.52|10
1644258030000|2022-02-07 18:20:30|16224.12|16104.12|16225.05|16105.05|16225.06|16105.06|16224.04|16104.04|10
1644258040000|2022-02-07 18:20:40|16224.79|16104.79|16225.95|16105.95|16226.1|16106.1|16224.79|16104.79|10
1644258050000|2022-02-07 18:20:50|16226.05|16106.05|16227.14|16107.14|16228.54|16108.54|16225.81|16105.81|10
1644258060000|2022-02-07 18:21:00|16226.81|16106.81|16225.84|16105.84|16227.23|16107.23|16225.84|16105.84|10
1644258070000|2022-02-07 18:21:10|16225.23|16105.23|16225.54|16105.54|16225.54|16105.54|16223.99|16103.99|10
1644258080000|2022-02-07 18:21:20|16225.37|16105.37|16229.34|16109.34|16229.34|16109.34|16224.96|16104.96|10
1644258090000|2022-02-07 18:21:30|16230.15|16110.15|16234.08|16114.08|16234.08|16114.08|16230.15|16110.15|10
1644258100000|2022-02-07 18:21:40|16234.31|16114.31|16235.79|16115.79|16237.29|16117.29|16234.31|16114.31|10
1644258110000|2022-02-07 18:21:50|16235.21|16115.21|16230.97|16110.97|16235.21|16115.21|16230.97|16110.97|10
1644258120000|2022-02-07 18:22:00|16230.57|16110.57|16228.15|16108.15|16230.63|16110.63|16228.15|16108.15|10
1644258130000|2022-02-07 18:22:10|16227.55|16107.55|16225.76|16105.76|16227.98|16107.98|16225.76|16105.76|10
1644258140000|2022-02-07 18:22:20|16225.18|16105.18|16227.63|16107.63|16227.91|16107.91|16225.18|16105.18|9
1644258150000|2022-02-07 18:22:30|16228.21|16108.21|16230.69|16110.69|16230.89|16110.89|16228.21|16108.21|10
1644258160000|2022-02-07 18:22:40|16230.79|16110.79|16231.51|16111.51|16232|16112|16230.48|16110.48|10
1644258170000|2022-02-07 18:22:50|16231.37|16111.37|16230.85|16110.85|16231.37|16111.37|16230.06|16110.06|10
1644258180000|2022-02-07 18:23:00|16230.94|16110.94|16233.24|16113.24|16233.46|16113.46|16230.94|16110.94|10
1644258190000|2022-02-07 18:23:10|16233.06|16113.06|16234.24|16114.24|16235.34|16115.34|16233.06|16113.06|10
1644258200000|2022-02-07 18:23:20|16234.14|16114.14|16236.22|16116.22|16236.22|16116.22|16233.71|16113.71|10
1644258210000|2022-02-07 18:23:30|16236.55|16116.55|16239.39|16119.39|16239.6|16119.6|16236.01|16116.01|10
1644258220000|2022-02-07 18:23:40|16240.07|16120.07|16237.56|16117.56|16240.07|16120.07|16237.56|16117.56|10
1644258230000|2022-02-07 18:23:50|16237.24|16117.24|16233.92|16113.92|16237.24|16117.24|16233.56|16113.56|10
1644258240000|2022-02-07 18:24:00|16233.76|16113.76|16233.12|16113.12|16234.42|16114.42|16233.12|16113.12|10
1644258250000|2022-02-07 18:24:10|16232.24|16112.24|16228.75|16108.75|16232.24|16112.24|16228.75|16108.75|10
1644258260000|2022-02-07 18:24:20|16228.52|16108.52|16224.5|16104.5|16228.52|16108.52|16224.5|16104.5|9
1644258270000|2022-02-07 18:24:30|16225.21|16105.21|16228.05|16108.05|16228.05|16108.05|16225.21|16105.21|10
1644258280000|2022-02-07 18:24:40|16229.75|16109.75|16231.24|16111.24|16231.24|16111.24|16229.75|16109.75|10
1644258290000|2022-02-07 18:24:50|16231.12|16111.12|16230.58|16110.58|16231.54|16111.54|16230.58|16110.58|10
1644258300000|2022-02-07 18:25:00|16230.5|16110.5|16229.61|16109.61|16230.5|16110.5|16228.66|16108.66|10
1644258310000|2022-02-07 18:25:10|16229.56|16109.56|16225.61|16105.61|16229.95|16109.95|16225.61|16105.61|10
1644258320000|2022-02-07 18:25:20|16224.44|16104.44|16217.36|16097.36|16224.44|16104.44|16217.36|16097.36|10
1644258330000|2022-02-07 18:25:30|16217.97|16097.97|16218.04|16098.04|16218.04|16098.04|16217.17|16097.17|10
1644258340000|2022-02-07 18:25:40|16217.89|16097.89|16215.61|16095.61|16217.89|16097.89|16215.19|16095.19|10
1644258350000|2022-02-07 18:25:50|16215.02|16095.02|16207.69|16087.69|16215.02|16095.02|16207.69|16087.69|9
1644258360000|2022-02-07 18:26:00|16208.24|16088.24|16204.25|16084.25|16208.24|16088.24|16204.25|16084.25|10
1644258370000|2022-02-07 18:26:10|16204.5|16084.5|16199.44|16079.44|16204.5|16084.5|16199.44|16079.44|8
1644258380000|2022-02-07 18:26:20|16199.49|16079.49|16198.94|16078.94|16199.49|16079.49|16198.39|16078.39|10
1644258390000|2022-02-07 18:26:30|16197.58|16077.58|16196.63|16076.63|16197.58|16077.58|16196.06|16076.06|10
1644258400000|2022-02-07 18:26:40|16197.29|16077.29|16197.16|16077.16|16197.53|16077.53|16196.21|16076.21|10
1644258410000|2022-02-07 18:26:50|16196.59|16076.59|16190.19|16070.19|16196.59|16076.59|16190.19|16070.19|10
1644258420000|2022-02-07 18:27:00|16189.99|16069.99|16187.81|16067.81|16189.99|16069.99|16187.81|16067.81|10
1644258430000|2022-02-07 18:27:10|16187.73|16067.73|16187.01|16067.01|16187.92|16067.92|16186.27|16066.27|10
1644258440000|2022-02-07 18:27:20|16187.36|16067.36|16189.88|16069.88|16189.88|16069.88|16187.36|16067.36|10
1644258450000|2022-02-07 18:27:30|16189.81|16069.81|16191.56|16071.56|16191.9|16071.9|16189.59|16069.59|10
1644258460000|2022-02-07 18:27:40|16191.02|16071.02|16196.1|16076.1|16196.1|16076.1|16191.02|16071.02|10
1644258470000|2022-02-07 18:27:50|16196.12|16076.12|16197.47|16077.47|16197.47|16077.47|16196.12|16076.12|10
1644258480000|2022-02-07 18:28:00|16197.6|16077.6|16196.22|16076.22|16198.54|16078.54|16195.52|16075.52|10
1644258490000|2022-02-07 18:28:10|16195.35|16075.35|16194.54|16074.54|16196.59|16076.59|16194.54|16074.54|10
1644258500000|2022-02-07 18:28:20|16195.47|16075.47|16196.47|16076.47|16196.47|16076.47|16195.3|16075.3|10
1644258510000|2022-02-07 18:28:30|16196.71|16076.71|16198.4|16078.4|16198.72|16078.72|16196.71|16076.71|10
1644258520000|2022-02-07 18:28:40|16199.51|16079.51|16201.21|16081.21|16201.23|16081.23|16199.51|16079.51|10
1644258530000|2022-02-07 18:28:50|16201.48|16081.48|16201.69|16081.69|16202.21|16082.21|16200.9|16080.9|9
1644258540000|2022-02-07 18:29:00|16201.75|16081.75|16202.56|16082.56|16203.09|16083.09|16201.75|16081.75|10
1644258550000|2022-02-07 18:29:10|16202.76|16082.76|16200.06|16080.06|16202.76|16082.76|16200.06|16080.06|10
1644258560000|2022-02-07 18:29:20|16200.58|16080.58|16195.93|16075.93|16200.58|16080.58|16195.93|16075.93|10
1644258570000|2022-02-07 18:29:30|16195.51|16075.51|16191.79|16071.79|16195.89|16075.89|16191.79|16071.79|10
1644258580000|2022-02-07 18:29:40|16191.4|16071.4|16190.15|16070.15|16191.4|16071.4|16186.96|16066.96|10
1644258590000|2022-02-07 18:29:50|16189.94|16069.94|16192.69|16072.69|16192.71|16072.71|16189.94|16069.94|9
1644258600000|2022-02-07 18:30:00|16193.52|16073.52|16191.94|16071.94|16193.79|16073.79|16191.34|16071.34|10
1644258610000|2022-02-07 18:30:10|16191.52|16071.52|16193.12|16073.12|16193.95|16073.95|16191.52|16071.52|10
1644258620000|2022-02-07 18:30:20|16192.88|16072.88|16192.83|16072.83|16192.92|16072.92|16191.11|16071.11|10
1644258630000|2022-02-07 18:30:30|16192.73|16072.73|16195.36|16075.36|16195.36|16075.36|16192.61|16072.61|10
1644258640000|2022-02-07 18:30:40|16196.08|16076.08|16195.85|16075.85|16196.08|16076.08|16194.7|16074.7|9
1644258650000|2022-02-07 18:30:50|16195.66|16075.66|16195.86|16075.86|16195.86|16075.86|16195.11|16075.11|9
1644258660000|2022-02-07 18:31:00|16195.7|16075.7|16196.4|16076.4|16196.4|16076.4|16194.67|16074.67|9
1644258670000|2022-02-07 18:31:10|16196.69|16076.69|16199.39|16079.39|16199.39|16079.39|16196.69|16076.69|10
1644258680000|2022-02-07 18:31:20|16199.92|16079.92|16200.84|16080.84|16200.9|16080.9|16199.64|16079.64|9
1644258690000|2022-02-07 18:31:30|16201.38|16081.38|16201.88|16081.88|16202.27|16082.27|16201.38|16081.38|10
1644258700000|2022-02-07 18:31:40|16201.62|16081.62|16204.73|16084.73|16204.88|16084.88|16201.62|16081.62|10
1644258710000|2022-02-07 18:31:50|16204.25|16084.25|16206.93|16086.93|16206.93|16086.93|16204.25|16084.25|10
1644258720000|2022-02-07 18:32:00|16207.99|16087.99|16206.08|16086.08|16208.19|16088.19|16206.08|16086.08|10
1644258730000|2022-02-07 18:32:10|16205.31|16085.31|16205.51|16085.51|16206.22|16086.22|16205.28|16085.28|10
1644258740000|2022-02-07 18:32:20|16205.63|16085.63|16204.59|16084.59|16205.63|16085.63|16204.59|16084.59|9
1644258750000|2022-02-07 18:32:30|16204.52|16084.52|16204.06|16084.06|16205.06|16085.06|16203.7|16083.7|10
1644258760000|2022-02-07 18:32:40|16203.99|16083.99|16203.47|16083.47|16203.99|16083.99|16202.97|16082.97|10
1644258770000|2022-02-07 18:32:50|16203.42|16083.42|16207.24|16087.24|16207.24|16087.24|16203.39|16083.39|9
1644258780000|2022-02-07 18:33:00|16207.8|16087.8|16211.41|16091.41|16211.41|16091.41|16207.8|16087.8|10
1644258790000|2022-02-07 18:33:10|16211.24|16091.24|16214.26|16094.26|16214.26|16094.26|16211.24|16091.24|10
1644258800000|2022-02-07 18:33:20|16214.17|16094.17|16215.7|16095.7|16215.7|16095.7|16214.17|16094.17|10
1644258810000|2022-02-07 18:33:30|16215.61|16095.61|16215.29|16095.29|16215.72|16095.72|16214.83|16094.83|10
1644258820000|2022-02-07 18:33:40|16215.24|16095.24|16212.23|16092.23|16215.24|16095.24|16212.23|16092.23|10
1644258830000|2022-02-07 18:33:50|16211.93|16091.93|16210.85|16090.85|16211.93|16091.93|16210.85|16090.85|10
1644258840000|2022-02-07 18:34:00|16211|16091|16211.35|16091.35|16211.81|16091.81|16211|16091|10
1644258850000|2022-02-07 18:34:10|16210|16090|16205.84|16085.84|16210.02|16090.02|16205.84|16085.84|10
1644258860000|2022-02-07 18:34:20|16206.11|16086.11|16204.45|16084.45|16206.15|16086.15|16204.34|16084.34|10
1644258870000|2022-02-07 18:34:30|16204.42|16084.42|16201.03|16081.03|16204.42|16084.42|16200.57|16080.57|10
1644258880000|2022-02-07 18:34:40|16200.84|16080.84|16199.89|16079.89|16201.42|16081.42|16199.89|16079.89|10
1644258890000|2022-02-07 18:34:50|16199.9|16079.9|16204.79|16084.79|16204.79|16084.79|16199.81|16079.81|10
1644258900000|2022-02-07 18:35:00|16204.68|16084.68|16208.07|16088.07|16208.89|16088.89|16204.68|16084.68|10
1644258910000|2022-02-07 18:35:10|16207.97|16087.97|16207.83|16087.83|16208.45|16088.45|16207.34|16087.34|10
1644258920000|2022-02-07 18:35:20|16207.23|16087.23|16208.84|16088.84|16209.04|16089.04|16206.83|16086.83|10
1644258930000|2022-02-07 18:35:30|16208.98|16088.98|16210.56|16090.56|16210.56|16090.56|16208.98|16088.98|10
1644258940000|2022-02-07 18:35:40|16210.1|16090.1|16210.66|16090.66|16211.18|16091.18|16210.02|16090.02|10
1644258950000|2022-02-07 18:35:50|16211.09|16091.09|16210.96|16090.96|16211.9|16091.9|16210.96|16090.96|10
1644258960000|2022-02-07 18:36:00|16211.03|16091.03|16209.66|16089.66|16211.03|16091.03|16209.4|16089.4|10
1644258970000|2022-02-07 18:36:10|16209.5|16089.5|16209.56|16089.56|16209.8|16089.8|16209.12|16089.12|10
1644258980000|2022-02-07 18:36:20|16209.35|16089.35|16209.74|16089.74|16210.56|16090.56|16209.35|16089.35|10
1644258990000|2022-02-07 18:36:30|16209.32|16089.32|16206.68|16086.68|16209.32|16089.32|16206.68|16086.68|10
1644259000000|2022-02-07 18:36:40|16206.39|16086.39|16204.18|16084.18|16206.39|16086.39|16204.18|16084.18|10
1644259010000|2022-02-07 18:36:50|16204.21|16084.21|16201.08|16081.08|16204.24|16084.24|16201.08|16081.08|9
1644259020000|2022-02-07 18:37:00|16201.2|16081.2|16196.04|16076.04|16201.2|16081.2|16196.04|16076.04|10
1644259030000|2022-02-07 18:37:10|16195.94|16075.94|16195.6|16075.6|16195.94|16075.94|16195.51|16075.51|10
1644259040000|2022-02-07 18:37:20|16195.3|16075.3|16196.07|16076.07|16196.07|16076.07|16195.18|16075.18|10
1644259050000|2022-02-07 18:37:30|16196.01|16076.01|16194.78|16074.78|16196.04|16076.04|16194.78|16074.78|10
1644259060000|2022-02-07 18:37:40|16194.63|16074.63|16193.55|16073.55|16194.63|16074.63|16192.85|16072.85|10
1644259070000|2022-02-07 18:37:50|16193.94|16073.94|16195.54|16075.54|16195.87|16075.87|16193.94|16073.94|10
1644259080000|2022-02-07 18:38:00|16196.12|16076.12|16195.75|16075.75|16196.12|16076.12|16194.66|16074.66|10
1644259090000|2022-02-07 18:38:10|16195.58|16075.58|16192.91|16072.91|16195.58|16075.58|16192.91|16072.91|10
1644259100000|2022-02-07 18:38:20|16192.82|16072.82|16195.12|16075.12|16195.12|16075.12|16192.77|16072.77|10
1644259110000|2022-02-07 18:38:30|16194.8|16074.8|16196.47|16076.47|16196.47|16076.47|16194.8|16074.8|10
1644259120000|2022-02-07 18:38:40|16196.78|16076.78|16203.59|16083.59|16203.59|16083.59|16195.04|16075.04|10
1644259130000|2022-02-07 18:38:50|16204.45|16084.45|16209.82|16089.82|16209.82|16089.82|16204.45|16084.45|10
1644259140000|2022-02-07 18:39:00|16209.25|16089.25|16207.92|16087.92|16209.63|16089.63|16207.72|16087.72|10
1644259150000|2022-02-07 18:39:10|16207.95|16087.95|16209.31|16089.31|16209.31|16089.31|16207.31|16087.31|10
1644259160000|2022-02-07 18:39:20|16209.37|16089.37|16210.65|16090.65|16212.17|16092.17|16209.25|16089.25|10
1644259170000|2022-02-07 18:39:30|16210.97|16090.97|16215.24|16095.24|16215.24|16095.24|16210.97|16090.97|10
1644259180000|2022-02-07 18:39:40|16216.19|16096.19|16217.95|16097.95|16218.86|16098.86|16216.19|16096.19|10
1644259190000|2022-02-07 18:39:50|16218.28|16098.28|16218.82|16098.82|16218.82|16098.82|16217.76|16097.76|9
1644259200000|2022-02-07 18:40:00|16218.72|16098.72|16217.4|16097.4|16218.72|16098.72|16217.4|16097.4|9
1644259210000|2022-02-07 18:40:10|16217.55|16097.55|16215.72|16095.72|16218.22|16098.22|16215.72|16095.72|10
1644259220000|2022-02-07 18:40:20|16215.17|16095.17|16214.64|16094.64|16216.14|16096.14|16214.45|16094.45|10
1644259230000|2022-02-07 18:40:30|16214.7|16094.7|16212.37|16092.37|16214.7|16094.7|16212.37|16092.37|9
1644259240000|2022-02-07 18:40:40|16211.8|16091.8|16210.1|16090.1|16211.92|16091.92|16210.1|16090.1|10
1644259250000|2022-02-07 18:40:50|16210.68|16090.68|16207.93|16087.93|16210.85|16090.85|16207.93|16087.93|9
1644259260000|2022-02-07 18:41:00|16206.76|16086.76|16205.05|16085.05|16206.99|16086.99|16205.05|16085.05|10
1644259270000|2022-02-07 18:41:10|16205.33|16085.33|16206.4|16086.4|16206.4|16086.4|16205.33|16085.33|10
1644259280000|2022-02-07 18:41:20|16206.82|16086.82|16205.8|16085.8|16206.82|16086.82|16205.61|16085.61|10
1644259290000|2022-02-07 18:41:30|16206.2|16086.2|16208.05|16088.05|16208.05|16088.05|16205.79|16085.79|10
1644259300000|2022-02-07 18:41:40|16208.62|16088.62|16211.5|16091.5|16211.5|16091.5|16208.62|16088.62|9
1644259310000|2022-02-07 18:41:50|16211.79|16091.79|16211.54|16091.54|16212.23|16092.23|16210.87|16090.87|10
1644259320000|2022-02-07 18:42:00|16211.06|16091.06|16211.01|16091.01|16211.66|16091.66|16210.43|16090.43|10
1644259330000|2022-02-07 18:42:10|16209.63|16089.63|16203.21|16083.21|16209.63|16089.63|16203.21|16083.21|10
1644259340000|2022-02-07 18:42:20|16202.88|16082.88|16198.77|16078.77|16202.88|16082.88|16198.68|16078.68|9
1644259350000|2022-02-07 18:42:30|16198.2|16078.2|16194.44|16074.44|16199.14|16079.14|16194.44|16074.44|9
1644259360000|2022-02-07 18:42:40|16194.14|16074.14|16192.99|16072.99|16194.72|16074.72|16192.99|16072.99|9
1644259370000|2022-02-07 18:42:50|16192.57|16072.57|16189.38|16069.38|16192.57|16072.57|16189.34|16069.34|10
1644259380000|2022-02-07 18:43:00|16189.65|16069.65|16184.81|16064.81|16189.83|16069.83|16184.81|16064.81|10
1644259390000|2022-02-07 18:43:10|16183.93|16063.93|16182.42|16062.42|16183.93|16063.93|16181.85|16061.85|10
1644259400000|2022-02-07 18:43:20|16182.62|16062.62|16183.68|16063.68|16184.04|16064.04|16182.62|16062.62|9
1644259410000|2022-02-07 18:43:30|16184.61|16064.61|16183.75|16063.75|16184.61|16064.61|16183.75|16063.75|9
1644259420000|2022-02-07 18:43:40|16179.73|16059.73|16176.14|16056.14|16179.8|16059.8|16176.14|16056.14|10
1644259430000|2022-02-07 18:43:50|16175.03|16055.03|16165.4|16045.4|16175.03|16055.03|16165.22|16045.22|10
1644259440000|2022-02-07 18:44:00|16164.95|16044.95|16161.77|16041.77|16164.95|16044.95|16161.77|16041.77|10
1644259450000|2022-02-07 18:44:10|16162.16|16042.16|16161.71|16041.71|16163.12|16043.12|16161.71|16041.71|8
1644259460000|2022-02-07 18:44:20|16161.67|16041.67|16159.59|16039.59|16161.75|16041.75|16159.59|16039.59|10
1644259470000|2022-02-07 18:44:30|16159.54|16039.54|16155.79|16035.79|16159.54|16039.54|16155.79|16035.79|10
1644259480000|2022-02-07 18:44:40|16155.3|16035.3|16147.77|16027.77|16156.42|16036.42|16147.77|16027.77|10
1644259490000|2022-02-07 18:44:50|16146.66|16026.66|16144.34|16024.34|16147.3|16027.3|16144.34|16024.34|10
1644259500000|2022-02-07 18:45:00|16143.39|16023.39|16138.07|16018.07|16143.39|16023.39|16138.07|16018.07|10
1644259510000|2022-02-07 18:45:10|16137.04|16017.04|16132.95|16012.95|16137.04|16017.04|16132.16|16012.16|10
1644259520000|2022-02-07 18:45:20|16132.65|16012.65|16127.69|16007.69|16132.83|16012.83|16127.14|16007.14|10
1644259530000|2022-02-07 18:45:30|16129.53|16009.53|16131.92|16011.92|16132.28|16012.28|16129.28|16009.28|10
1644259540000|2022-02-07 18:45:40|16132.24|16012.24|16130.47|16010.47|16132.9|16012.9|16130.45|16010.45|10
1644259550000|2022-02-07 18:45:50|16130.23|16010.23|16133.27|16013.27|16133.27|16013.27|16130.23|16010.23|10
1644259560000|2022-02-07 18:46:00|16132.99|16012.99|16134.28|16014.28|16134.28|16014.28|16132.91|16012.91|10
1644259570000|2022-02-07 18:46:10|16135.09|16015.09|16136.46|16016.46|16136.46|16016.46|16134.59|16014.59|9
1644259580000|2022-02-07 18:46:20|16137.05|16017.05|16138.63|16018.63|16138.88|16018.88|16136.89|16016.89|10
1644259590000|2022-02-07 18:46:30|16138.43|16018.43|16137.83|16017.83|16138.54|16018.54|16137.15|16017.15|10
1644259600000|2022-02-07 18:46:40|16137.76|16017.76|16138.92|16018.92|16138.92|16018.92|16137.64|16017.64|10
1644259610000|2022-02-07 18:46:50|16139|16019|16138.67|16018.67|16139.26|16019.26|16138.47|16018.47|10
1644259620000|2022-02-07 18:47:00|16138.63|16018.63|16139.27|16019.27|16139.27|16019.27|16137.7|16017.7|10
1644259630000|2022-02-07 18:47:10|16139.37|16019.37|16139.33|16019.33|16140.1|16020.1|16138.81|16018.81|9
1644259640000|2022-02-07 18:47:20|16138.42|16018.42|16142.27|16022.27|16142.27|16022.27|16138.42|16018.42|10
1644259650000|2022-02-07 18:47:30|16143.03|16023.03|16142.73|16022.73|16144.27|16024.27|16142.73|16022.73|10
1644259660000|2022-02-07 18:47:40|16142.79|16022.79|16143.22|16023.22|16143.22|16023.22|16142.06|16022.06|10
1644259670000|2022-02-07 18:47:50|16143.32|16023.32|16142.06|16022.06|16144.15|16024.15|16142.06|16022.06|9
1644259680000|2022-02-07 18:48:00|16142.35|16022.35|16137.68|16017.68|16142.35|16022.35|16137.68|16017.68|10
1644259690000|2022-02-07 18:48:10|16138.21|16018.21|16132.66|16012.66|16138.21|16018.21|16132.66|16012.66|10
1644259700000|2022-02-07 18:48:20|16132.52|16012.52|16131.01|16011.01|16132.62|16012.62|16131.01|16011.01|10
1644259710000|2022-02-07 18:48:30|16131.76|16011.76|16130.13|16010.13|16131.76|16011.76|16130.13|16010.13|10
1644259720000|2022-02-07 18:48:40|16130.17|16010.17|16126.84|16006.84|16130.17|16010.17|16126.84|16006.84|10
1644259730000|2022-02-07 18:48:50|16125.34|16005.34|16124.28|16004.28|16125.34|16005.34|16124.28|16004.28|10
1644259740000|2022-02-07 18:49:00|16123.78|16003.78|16119.42|15999.42|16124.07|16004.07|16119.33|15999.33|10
1644259750000|2022-02-07 18:49:10|16119.09|15999.09|16112.64|15992.64|16119.09|15999.09|16112.64|15992.64|10
1644259760000|2022-02-07 18:49:20|16111.75|15991.75|16110.47|15990.47|16112.17|15992.17|16109.4|15989.4|10
1644259770000|2022-02-07 18:49:30|16110.62|15990.62|16107.41|15987.41|16110.62|15990.62|16107.41|15987.41|9
1644259780000|2022-02-07 18:49:40|16107.31|15987.31|16103.76|15983.76|16107.31|15987.31|16103.62|15983.62|10
1644259790000|2022-02-07 18:49:50|16103.51|15983.51|16104.44|15984.44|16104.44|15984.44|16103.3|15983.3|10
1644259800000|2022-02-07 18:50:00|16104.24|15984.24|16101.46|15981.46|16104.24|15984.24|16101.46|15981.46|10
1644259810000|2022-02-07 18:50:10|16100.88|15980.88|16097.47|15977.47|16100.88|15980.88|16097.32|15977.32|10
1644259820000|2022-02-07 18:50:20|16097.26|15977.26|16097.41|15977.41|16097.69|15977.69|16096.71|15976.71|10
1644259830000|2022-02-07 18:50:30|16097.47|15977.47|16097.82|15977.82|16098.14|15978.14|16097.47|15977.47|10
1644259840000|2022-02-07 18:50:40|16097.74|15977.74|16097.52|15977.52|16098.53|15978.53|16097.52|15977.52|10
1644259850000|2022-02-07 18:50:50|16097.32|15977.32|16093.87|15973.87|16097.32|15977.32|16093.87|15973.87|9
1644259860000|2022-02-07 18:51:00|16093.06|15973.06|16086.95|15966.95|16093.06|15973.06|16086.95|15966.95|10
1644259870000|2022-02-07 18:51:10|16085.83|15965.83|16089.16|15969.16|16089.16|15969.16|16085.62|15965.62|10
1644259880000|2022-02-07 18:51:20|16088.56|15968.56|16090.88|15970.88|16090.88|15970.88|16088.56|15968.56|10
1644259890000|2022-02-07 18:51:30|16091.18|15971.18|16097.37|15977.37|16097.37|15977.37|16091.18|15971.18|10
1644259900000|2022-02-07 18:51:40|16099.12|15979.12|16108.94|15988.94|16108.94|15988.94|16099.12|15979.12|10
1644259910000|2022-02-07 18:51:50|16109.1|15989.1|16110.8|15990.8|16110.8|15990.8|16108.26|15988.26|10
1644259920000|2022-02-07 18:52:00|16110.84|15990.84|16109.84|15989.84|16111.34|15991.34|16109.46|15989.46|10
1644259930000|2022-02-07 18:52:10|16110.71|15990.71|16114.89|15994.89|16114.89|15994.89|16110.71|15990.71|10
1644259940000|2022-02-07 18:52:20|16114.82|15994.82|16120.32|16000.32|16120.32|16000.32|16114.66|15994.66|10
1644259950000|2022-02-07 18:52:30|16123.31|16003.31|16128.95|16008.95|16128.95|16008.95|16123.31|16003.31|10
1644259960000|2022-02-07 18:52:40|16129.26|16009.26|16129.59|16009.59|16130.72|16010.72|16128.96|16008.96|10
1644259970000|2022-02-07 18:52:50|16129.89|16009.89|16128.2|16008.2|16130.16|16010.16|16128.2|16008.2|10
1644259980000|2022-02-07 18:53:00|16128.61|16008.61|16127.66|16007.66|16128.76|16008.76|16127.66|16007.66|9
1644259990000|2022-02-07 18:53:10|16127.62|16007.62|16123.82|16003.82|16127.94|16007.94|16123.82|16003.82|10
1644260000000|2022-02-07 18:53:20|16123.53|16003.53|16124.43|16004.43|16124.43|16004.43|16122.51|16002.51|9
1644260010000|2022-02-07 18:53:30|16125.22|16005.22|16126.6|16006.6|16126.6|16006.6|16125.2|16005.2|9
1644260020000|2022-02-07 18:53:40|16125.99|16005.99|16132.2|16012.2|16132.2|16012.2|16125.99|16005.99|9
1644260030000|2022-02-07 18:53:50|16132.59|16012.59|16132.05|16012.05|16132.77|16012.77|16131.45|16011.45|9
1644260040000|2022-02-07 18:54:00|16131.94|16011.94|16131.61|16011.61|16132.31|16012.31|16130.82|16010.82|10
1644260050000|2022-02-07 18:54:10|16132.46|16012.46|16136.41|16016.41|16136.41|16016.41|16132|16012|10
1644260060000|2022-02-07 18:54:20|16136.29|16016.29|16137.96|16017.96|16137.96|16017.96|16136.29|16016.29|10
1644260070000|2022-02-07 18:54:30|16138.06|16018.06|16140.17|16020.17|16140.41|16020.41|16137.95|16017.95|10
1644260080000|2022-02-07 18:54:40|16140.25|16020.25|16142.24|16022.24|16142.24|16022.24|16139.83|16019.83|10
1644260090000|2022-02-07 18:54:50|16143.27|16023.27|16143.67|16023.67|16143.74|16023.74|16142.91|16022.91|10
1644260100000|2022-02-07 18:55:00|16143.78|16023.78|16144.42|16024.42|16144.42|16024.42|16143.67|16023.67|9
1644260110000|2022-02-07 18:55:10|16144.43|16024.43|16147.73|16027.73|16147.73|16027.73|16144.43|16024.43|10
1644260120000|2022-02-07 18:55:20|16147.67|16027.67|16151.58|16031.58|16151.58|16031.58|16147.67|16027.67|10
1644260130000|2022-02-07 18:55:30|16152.2|16032.2|16153.62|16033.62|16153.67|16033.67|16152.08|16032.08|10
1644260140000|2022-02-07 18:55:40|16153.93|16033.93|16158.7|16038.7|16158.7|16038.7|16153.93|16033.93|9
1644260150000|2022-02-07 18:55:50|16158.57|16038.57|16161.38|16041.38|16161.38|16041.38|16158.57|16038.57|10
1644260160000|2022-02-07 18:56:00|16161.55|16041.55|16164.22|16044.22|16164.94|16044.94|16161.55|16041.55|10
1644260170000|2022-02-07 18:56:10|16164.55|16044.55|16168.55|16048.55|16168.55|16048.55|16164.55|16044.55|10
1644260180000|2022-02-07 18:56:20|16168.65|16048.65|16172.79|16052.79|16174.11|16054.11|16168.65|16048.65|10
1644260190000|2022-02-07 18:56:30|16171.81|16051.81|16163.64|16043.64|16171.96|16051.96|16163.23|16043.23|10
1644260200000|2022-02-07 18:56:40|16163.08|16043.08|16164.39|16044.39|16164.39|16044.39|16162.84|16042.84|10
1644260210000|2022-02-07 18:56:50|16164.08|16044.08|16163.63|16043.63|16164.08|16044.08|16162.75|16042.75|10
1644260220000|2022-02-07 18:57:00|16163.85|16043.85|16162.84|16042.84|16163.91|16043.91|16162.39|16042.39|9
1644260230000|2022-02-07 18:57:10|16162.38|16042.38|16159.29|16039.29|16162.38|16042.38|16159.18|16039.18|10
1644260240000|2022-02-07 18:57:20|16160.17|16040.17|16163.07|16043.07|16163.17|16043.17|16160.17|16040.17|9
1644260250000|2022-02-07 18:57:30|16164.28|16044.28|16164.41|16044.41|16164.87|16044.87|16163.89|16043.89|10
1644260260000|2022-02-07 18:57:40|16163.79|16043.79|16163.31|16043.31|16163.79|16043.79|16162.99|16042.99|10
1644260270000|2022-02-07 18:57:50|16163.55|16043.55|16163.96|16043.96|16164.11|16044.11|16163.55|16043.55|9
1644260280000|2022-02-07 18:58:00|16164.1|16044.1|16162.39|16042.39|16164.1|16044.1|16162.39|16042.39|10
1644260290000|2022-02-07 18:58:10|16162.79|16042.79|16159.41|16039.41|16162.79|16042.79|16159.41|16039.41|10
1644260300000|2022-02-07 18:58:20|16159.97|16039.97|16160.74|16040.74|16161.26|16041.26|16159.94|16039.94|10
1644260310000|2022-02-07 18:58:30|16160.96|16040.96|16162.34|16042.34|16162.34|16042.34|16160.4|16040.4|10
1644260320000|2022-02-07 18:58:40|16162.19|16042.19|16163.32|16043.32|16164.58|16044.58|16162.19|16042.19|10
1644260330000|2022-02-07 18:58:50|16163.44|16043.44|16165.23|16045.23|16165.77|16045.77|16163.44|16043.44|10
1644260340000|2022-02-07 18:59:00|16165.6|16045.6|16165.73|16045.73|16165.73|16045.73|16164.33|16044.33|10
1644260350000|2022-02-07 18:59:10|16166.18|16046.18|16173.33|16053.33|16173.33|16053.33|16166.18|16046.18|10
1644260360000|2022-02-07 18:59:20|16174.07|16054.07|16180.27|16060.27|16180.27|16060.27|16174.07|16054.07|10
1644260370000|2022-02-07 18:59:30|16180.99|16060.99|16180.36|16060.36|16183.64|16063.64|16180.36|16060.36|10
1644260380000|2022-02-07 18:59:40|16180.76|16060.76|16185.41|16065.41|16185.43|16065.43|16180.49|16060.49|10
1644260390000|2022-02-07 18:59:50|16184.47|16064.47|16182.76|16062.76|16184.47|16064.47|16182.31|16062.31|10
1644260400000|2022-02-07 19:00:00|16182.04|16062.04|16181.51|16061.51|16182.23|16062.23|16180.5|16060.5|10
1644260410000|2022-02-07 19:00:10|16182.23|16062.23|16179.23|16059.23|16183.46|16063.46|16179.23|16059.23|9
1644260420000|2022-02-07 19:00:20|16180.63|16060.63|16176.58|16056.58|16180.63|16060.63|16176.58|16056.58|10
1644260430000|2022-02-07 19:00:30|16176.18|16056.18|16172.98|16052.98|16176.18|16056.18|16172.59|16052.59|10
1644260440000|2022-02-07 19:00:40|16172.3|16052.3|16173.58|16053.58|16174|16054|16172.3|16052.3|10
1644260450000|2022-02-07 19:00:50|16173.98|16053.98|16173.06|16053.06|16174.38|16054.38|16173.06|16053.06|9
1644260460000|2022-02-07 19:01:00|16173.31|16053.31|16173.75|16053.75|16173.75|16053.75|16173.18|16053.18|9
1644260470000|2022-02-07 19:01:10|16173.11|16053.11|16168.17|16048.17|16173.11|16053.11|16167.64|16047.64|10
1644260480000|2022-02-07 19:01:20|16167.84|16047.84|16167.94|16047.94|16170.77|16050.77|16167.5|16047.5|10
1644260490000|2022-02-07 19:01:30|16167.65|16047.65|16169.02|16049.02|16169.02|16049.02|16167.62|16047.62|10
1644260500000|2022-02-07 19:01:40|16169.13|16049.13|16170.95|16050.95|16171.1|16051.1|16169.13|16049.13|10
1644260510000|2022-02-07 19:01:50|16171.07|16051.07|16170.39|16050.39|16171.07|16051.07|16170|16050|10
1644260520000|2022-02-07 19:02:00|16170.03|16050.03|16170.91|16050.91|16171.79|16051.79|16170.02|16050.02|10
1644260530000|2022-02-07 19:02:10|16170.74|16050.74|16169.37|16049.37|16170.74|16050.74|16169.2|16049.2|10
1644260540000|2022-02-07 19:02:20|16169.14|16049.14|16169.69|16049.69|16169.89|16049.89|16168.39|16048.39|10
1644260550000|2022-02-07 19:02:30|16169.89|16049.89|16166.17|16046.17|16169.89|16049.89|16166.17|16046.17|10
1644260560000|2022-02-07 19:02:40|16165.72|16045.72|16165.08|16045.08|16166.21|16046.21|16165.02|16045.02|10
1644260570000|2022-02-07 19:02:50|16164.15|16044.15|16163.55|16043.55|16164.15|16044.15|16163|16043|10
1644260580000|2022-02-07 19:03:00|16163.95|16043.95|16163.87|16043.87|16164.73|16044.73|16163.87|16043.87|10
1644260590000|2022-02-07 19:03:10|16163.96|16043.96|16163.05|16043.05|16163.96|16043.96|16163.05|16043.05|10
1644260600000|2022-02-07 19:03:20|16162.57|16042.57|16163.91|16043.91|16164.07|16044.07|16162.48|16042.48|10
1644260610000|2022-02-07 19:03:30|16163.93|16043.93|16165.11|16045.11|16165.33|16045.33|16163.93|16043.93|9
1644260620000|2022-02-07 19:03:40|16165.56|16045.56|16165.77|16045.77|16166.07|16046.07|16165.45|16045.45|9
1644260630000|2022-02-07 19:03:50|16167.11|16047.11|16169.48|16049.48|16169.48|16049.48|16166.59|16046.59|10
1644260640000|2022-02-07 19:04:00|16170.49|16050.49|16177.71|16057.71|16177.71|16057.71|16170.49|16050.49|10
1644260650000|2022-02-07 19:04:10|16178.29|16058.29|16182.44|16062.44|16182.44|16062.44|16178.29|16058.29|10
1644260660000|2022-02-07 19:04:20|16182.45|16062.45|16182.06|16062.06|16183.69|16063.69|16182.01|16062.01|10
1644260670000|2022-02-07 19:04:30|16182.07|16062.07|16179.29|16059.29|16182.07|16062.07|16179.29|16059.29|10
1644260680000|2022-02-07 19:04:40|16179.28|16059.28|16173.47|16053.47|16179.31|16059.31|16173.37|16053.37|10
1644260690000|2022-02-07 19:04:50|16171.79|16051.79|16170.21|16050.21|16171.79|16051.79|16168.03|16048.03|10
1644260700000|2022-02-07 19:05:00|16170.84|16050.84|16168.5|16048.5|16171.33|16051.33|16168.5|16048.5|10
1644260710000|2022-02-07 19:05:10|16167.54|16047.54|16167.89|16047.89|16167.98|16047.98|16166.72|16046.72|10
1644260720000|2022-02-07 19:05:20|16168.26|16048.26|16167.05|16047.05|16168.26|16048.26|16167.05|16047.05|8
1644260730000|2022-02-07 19:05:30|16166.94|16046.94|16166.62|16046.62|16167.06|16047.06|16166.62|16046.62|10
1644260740000|2022-02-07 19:05:40|16166.55|16046.55|16165.81|16045.81|16167.48|16047.48|16165.58|16045.58|10
1644260750000|2022-02-07 19:05:50|16166.03|16046.03|16163.44|16043.44|16166.09|16046.09|16163.33|16043.33|10
1644260760000|2022-02-07 19:06:00|16162.98|16042.98|16162.47|16042.47|16163.68|16043.68|16162.47|16042.47|10
1644260770000|2022-02-07 19:06:10|16162.14|16042.14|16162.35|16042.35|16162.72|16042.72|16161.62|16041.62|10
1644260780000|2022-02-07 19:06:20|16162.37|16042.37|16162.86|16042.86|16162.86|16042.86|16162.36|16042.36|10
1644260790000|2022-02-07 19:06:30|16163.81|16043.81|16175.8|16055.8|16175.8|16055.8|16163.62|16043.62|10
1644260800000|2022-02-07 19:06:40|16177.03|16057.03|16183.55|16063.55|16183.64|16063.64|16177.03|16057.03|10
1644260810000|2022-02-07 19:06:50|16183.56|16063.56|16195.1|16075.1|16195.1|16075.1|16183.56|16063.56|10
1644260820000|2022-02-07 19:07:00|16195.78|16075.78|16211.21|16091.21|16211.21|16091.21|16195.78|16075.78|10
1644260830000|2022-02-07 19:07:10|16212.11|16092.11|16211.96|16091.96|16212.12|16092.12|16211.49|16091.49|10
1644260840000|2022-02-07 19:07:20|16211.87|16091.87|16212.28|16092.28|16213.15|16093.15|16211.56|16091.56|10
1644260850000|2022-02-07 19:07:30|16212.24|16092.24|16216.15|16096.15|16216.15|16096.15|16212.24|16092.24|10
1644260860000|2022-02-07 19:07:40|16217.22|16097.22|16220.29|16100.29|16220.29|16100.29|16217.22|16097.22|10
1644260870000|2022-02-07 19:07:50|16219.8|16099.8|16221.94|16101.94|16221.94|16101.94|16218|16098|10
1644260880000|2022-02-07 19:08:00|16221.71|16101.71|16221.86|16101.86|16222.98|16102.98|16221.71|16101.71|10
1644260890000|2022-02-07 19:08:10|16221.11|16101.11|16219.23|16099.23|16221.13|16101.13|16218.4|16098.4|10
1644260900000|2022-02-07 19:08:20|16219.78|16099.78|16219.11|16099.11|16220.86|16100.86|16219.11|16099.11|9
1644260910000|2022-02-07 19:08:30|16219.36|16099.36|16223.54|16103.54|16224.02|16104.02|16219.36|16099.36|10
1644260920000|2022-02-07 19:08:40|16223.74|16103.74|16219.36|16099.36|16224.22|16104.22|16219.36|16099.36|10
1644260930000|2022-02-07 19:08:50|16219.29|16099.29|16213.85|16093.85|16219.29|16099.29|16213.75|16093.75|10
1644260940000|2022-02-07 19:09:00|16214.59|16094.59|16214.39|16094.39|16214.59|16094.59|16213.81|16093.81|10
1644260950000|2022-02-07 19:09:10|16214.87|16094.87|16216.21|16096.21|16216.21|16096.21|16214.13|16094.13|10
1644260960000|2022-02-07 19:09:20|16215.88|16095.88|16215.06|16095.06|16215.88|16095.88|16214.53|16094.53|10
1644260970000|2022-02-07 19:09:30|16215.04|16095.04|16212.73|16092.73|16215.04|16095.04|16212.73|16092.73|10
1644260980000|2022-02-07 19:09:40|16212.55|16092.55|16212.93|16092.93|16213.6|16093.6|16212.5|16092.5|10
1644260990000|2022-02-07 19:09:50|16212.8|16092.8|16213.63|16093.63|16213.97|16093.97|16212.8|16092.8|10
1644261000000|2022-02-07 19:10:00|16213.74|16093.74|16214.72|16094.72|16214.72|16094.72|16213.54|16093.54|10
1644261010000|2022-02-07 19:10:10|16215.06|16095.06|16214.99|16094.99|16215.7|16095.7|16214.53|16094.53|10
1644261020000|2022-02-07 19:10:20|16214.82|16094.82|16216.41|16096.41|16216.53|16096.53|16214.82|16094.82|10
1644261030000|2022-02-07 19:10:30|16216.38|16096.38|16218.01|16098.01|16218.68|16098.68|16216.35|16096.35|10
1644261040000|2022-02-07 19:10:40|16216.99|16096.99|16214.63|16094.63|16217.42|16097.42|16214.63|16094.63|10
1644261050000|2022-02-07 19:10:50|16214.87|16094.87|16216.41|16096.41|16216.41|16096.41|16214.8|16094.8|9
1644261060000|2022-02-07 19:11:00|16215.63|16095.63|16217.16|16097.16|16217.16|16097.16|16215.62|16095.62|10
1644261070000|2022-02-07 19:11:10|16216.71|16096.71|16217.86|16097.86|16218.64|16098.64|16216.71|16096.71|10
1644261080000|2022-02-07 19:11:20|16218.08|16098.08|16215.49|16095.49|16218.34|16098.34|16215.49|16095.49|10
1644261090000|2022-02-07 19:11:30|16215.28|16095.28|16214.24|16094.24|16215.28|16095.28|16213.93|16093.93|10
1644261100000|2022-02-07 19:11:40|16214.79|16094.79|16214.77|16094.77|16214.95|16094.95|16214.47|16094.47|10
1644261110000|2022-02-07 19:11:50|16214.4|16094.4|16219.2|16099.2|16219.2|16099.2|16214.4|16094.4|10
1644261120000|2022-02-07 19:12:00|16219.24|16099.24|16220.36|16100.36|16221.27|16101.27|16219.24|16099.24|10
1644261130000|2022-02-07 19:12:10|16220.92|16100.92|16224.71|16104.71|16224.72|16104.72|16220.92|16100.92|10
1644261140000|2022-02-07 19:12:20|16224.49|16104.49|16222.19|16102.19|16224.49|16104.49|16222.19|16102.19|10
1644261150000|2022-02-07 19:12:30|16221.85|16101.85|16222.71|16102.71|16223.03|16103.03|16221.85|16101.85|9
1644261160000|2022-02-07 19:12:40|16222.17|16102.17|16224.45|16104.45|16224.45|16104.45|16222.17|16102.17|10
1644261170000|2022-02-07 19:12:50|16224.78|16104.78|16224.88|16104.88|16225.01|16105.01|16224.01|16104.01|10
1644261180000|2022-02-07 19:13:00|16225.34|16105.34|16225.24|16105.24|16226|16106|16224.78|16104.78|10
1644261190000|2022-02-07 19:13:10|16224.6|16104.6|16224.38|16104.38|16224.64|16104.64|16222.95|16102.95|9
1644261200000|2022-02-07 19:13:20|16223.87|16103.87|16225.04|16105.04|16225.04|16105.04|16223.7|16103.7|10
1644261210000|2022-02-07 19:13:30|16224.42|16104.42|16224.05|16104.05|16224.42|16104.42|16224.05|16104.05|8
1644261220000|2022-02-07 19:13:40|16224.12|16104.12|16223.1|16103.1|16224.53|16104.53|16223.1|16103.1|10
1644261230000|2022-02-07 19:13:50|16223.34|16103.34|16230.94|16110.94|16230.94|16110.94|16223.34|16103.34|10
1644261240000|2022-02-07 19:14:00|16231.94|16111.94|16235.28|16115.28|16235.28|16115.28|16231.94|16111.94|10
1644261250000|2022-02-07 19:14:10|16235.77|16115.77|16234.65|16114.65|16235.77|16115.77|16234.52|16114.52|10
1644261260000|2022-02-07 19:14:20|16234.58|16114.58|16234.94|16114.94|16235.09|16115.09|16234.25|16114.25|10
1644261270000|2022-02-07 19:14:30|16235.1|16115.1|16236.77|16116.77|16236.77|16116.77|16235.1|16115.1|10
1644261280000|2022-02-07 19:14:40|16236.68|16116.68|16239.48|16119.48|16239.48|16119.48|16236.68|16116.68|9
1644261290000|2022-02-07 19:14:50|16239.62|16119.62|16239.08|16119.08|16239.85|16119.85|16238.67|16118.67|10
1644261300000|2022-02-07 19:15:00|16239.03|16119.03|16238.85|16118.85|16239.48|16119.48|16238.43|16118.43|10
1644261310000|2022-02-07 19:15:10|16238.75|16118.75|16238.63|16118.63|16238.75|16118.75|16238.36|16118.36|10
1644261320000|2022-02-07 19:15:20|16239.1|16119.1|16237.37|16117.37|16239.4|16119.4|16237.37|16117.37|9
1644261330000|2022-02-07 19:15:30|16235.07|16115.07|16229.12|16109.12|16235.12|16115.12|16229.12|16109.12|10
1644261340000|2022-02-07 19:15:40|16226.52|16106.52|16224.18|16104.18|16226.52|16106.52|16224.18|16104.18|10
1644261350000|2022-02-07 19:15:50|16222.35|16102.35|16221.4|16101.4|16222.35|16102.35|16221.2|16101.2|10
1644261360000|2022-02-07 19:16:00|16221.16|16101.16|16223.17|16103.17|16223.17|16103.17|16221.16|16101.16|9
1644261370000|2022-02-07 19:16:10|16224.14|16104.14|16224.34|16104.34|16224.39|16104.39|16223.59|16103.59|10
1644261380000|2022-02-07 19:16:20|16224.43|16104.43|16226.55|16106.55|16226.55|16106.55|16224.43|16104.43|10
1644261390000|2022-02-07 19:16:30|16226.98|16106.98|16229.89|16109.89|16229.89|16109.89|16226.35|16106.35|10
1644261400000|2022-02-07 19:16:40|16231.2|16111.2|16235.8|16115.8|16235.8|16115.8|16231.2|16111.2|10
1644261410000|2022-02-07 19:16:50|16235.52|16115.52|16236.66|16116.66|16236.66|16116.66|16234.87|16114.87|10
1644261420000|2022-02-07 19:17:00|16236.81|16116.81|16237.58|16117.58|16238.29|16118.29|16236.81|16116.81|10
1644261430000|2022-02-07 19:17:10|16237.22|16117.22|16236.99|16116.99|16238.03|16118.03|16236.75|16116.75|10
1644261440000|2022-02-07 19:17:20|16236.92|16116.92|16238.33|16118.33|16238.71|16118.71|16236.92|16116.92|10
1644261450000|2022-02-07 19:17:30|16238.22|16118.22|16242.09|16122.09|16242.09|16122.09|16238.22|16118.22|9
1644261460000|2022-02-07 19:17:40|16241.63|16121.63|16241.44|16121.44|16242.41|16122.41|16241.44|16121.44|10
1644261470000|2022-02-07 19:17:50|16241.72|16121.72|16243.93|16123.93|16243.93|16123.93|16241.57|16121.57|10
1644261480000|2022-02-07 19:18:00|16245.99|16125.99|16253.7|16133.7|16253.7|16133.7|16245.99|16125.99|10
1644261490000|2022-02-07 19:18:10|16253.62|16133.62|16251.93|16131.93|16253.9|16133.9|16251.38|16131.38|10
1644261500000|2022-02-07 19:18:20|16251.77|16131.77|16250.51|16130.51|16251.77|16131.77|16250.07|16130.07|10
1644261510000|2022-02-07 19:18:30|16249.3|16129.3|16246.9|16126.9|16249.3|16129.3|16246.72|16126.72|10
1644261520000|2022-02-07 19:18:40|16246.71|16126.71|16245.54|16125.54|16246.82|16126.82|16244.84|16124.84|10
1644261530000|2022-02-07 19:18:50|16245.87|16125.87|16248.04|16128.04|16248.04|16128.04|16245.15|16125.15|10
1644261540000|2022-02-07 19:19:00|16247.95|16127.95|16245.89|16125.89|16247.95|16127.95|16245.89|16125.89|10
1644261550000|2022-02-07 19:19:10|16245.6|16125.6|16243.09|16123.09|16245.64|16125.64|16243.09|16123.09|10
1644261560000|2022-02-07 19:19:20|16243.01|16123.01|16242.1|16122.1|16243.01|16123.01|16242.06|16122.06|9
1644261570000|2022-02-07 19:19:30|16242.53|16122.53|16244.48|16124.48|16244.76|16124.76|16242.53|16122.53|10
1644261580000|2022-02-07 19:19:40|16244.41|16124.41|16244.25|16124.25|16244.45|16124.45|16243.48|16123.48|9
1644261590000|2022-02-07 19:19:50|16244.58|16124.58|16245.76|16125.76|16245.76|16125.76|16244.31|16124.31|10
1644261600000|2022-02-07 19:20:00|16245.85|16125.85|16247.25|16127.25|16247.69|16127.69|16245.85|16125.85|10
1644261610000|2022-02-07 19:20:10|16246.96|16126.96|16246.38|16126.38|16248.12|16128.12|16246.38|16126.38|10
1644261620000|2022-02-07 19:20:20|16245.96|16125.96|16245.11|16125.11|16245.96|16125.96|16244.55|16124.55|10
1644261630000|2022-02-07 19:20:30|16245.21|16125.21|16247.95|16127.95|16247.95|16127.95|16245.21|16125.21|10
1644261640000|2022-02-07 19:20:40|16248.09|16128.09|16248.16|16128.16|16248.65|16128.65|16248.08|16128.08|9
1644261650000|2022-02-07 19:20:50|16247.69|16127.69|16246.67|16126.67|16247.69|16127.69|16246.04|16126.04|10
1644261660000|2022-02-07 19:21:00|16246.38|16126.38|16249.17|16129.17|16249.17|16129.17|16246.38|16126.38|10
1644261670000|2022-02-07 19:21:10|16249.57|16129.57|16249.24|16129.24|16249.66|16129.66|16248.91|16128.91|10
1644261680000|2022-02-07 19:21:20|16248.91|16128.91|16250.52|16130.52|16250.52|16130.52|16248.82|16128.82|10
1644261690000|2022-02-07 19:21:30|16251.14|16131.14|16252.68|16132.68|16252.9|16132.9|16251.14|16131.14|10
1644261700000|2022-02-07 19:21:40|16252.78|16132.78|16255.55|16135.55|16255.55|16135.55|16252.78|16132.78|10
1644261710000|2022-02-07 19:21:50|16256.52|16136.52|16259.24|16139.24|16259.63|16139.63|16256.5|16136.5|10
1644261720000|2022-02-07 19:22:00|16260.89|16140.89|16261.18|16141.18|16262.03|16142.03|16260.89|16140.89|9
1644261730000|2022-02-07 19:22:10|16260.77|16140.77|16263.39|16143.39|16263.39|16143.39|16259.82|16139.82|10
1644261740000|2022-02-07 19:22:20|16263.83|16143.83|16264.68|16144.68|16265.45|16145.45|16263.83|16143.83|10
1644261750000|2022-02-07 19:22:30|16263.84|16143.84|16264.83|16144.83|16264.9|16144.9|16263.54|16143.54|10
1644261760000|2022-02-07 19:22:40|16265.02|16145.02|16264.86|16144.86|16265.26|16145.26|16264.85|16144.85|10
1644261770000|2022-02-07 19:22:50|16264.74|16144.74|16266.38|16146.38|16266.38|16146.38|16264.7|16144.7|10
1644261780000|2022-02-07 19:23:00|16268.81|16148.81|16270.6|16150.6|16271.37|16151.37|16268.73|16148.73|10
1644261790000|2022-02-07 19:23:10|16271.12|16151.12|16269.24|16149.24|16271.56|16151.56|16269.2|16149.2|10
1644261800000|2022-02-07 19:23:20|16268.82|16148.82|16268.52|16148.52|16269.2|16149.2|16267.48|16147.48|10
1644261810000|2022-02-07 19:23:30|16268.09|16148.09|16263.92|16143.92|16268.09|16148.09|16263.92|16143.92|10
1644261820000|2022-02-07 19:23:40|16264.03|16144.03|16264.78|16144.78|16264.78|16144.78|16263.19|16143.19|10
1644261830000|2022-02-07 19:23:50|16265.37|16145.37|16266.83|16146.83|16267.66|16147.66|16265.37|16145.37|10
1644261840000|2022-02-07 19:24:00|16266.95|16146.95|16268.36|16148.36|16268.9|16148.9|16266.95|16146.95|10
1644261850000|2022-02-07 19:24:10|16267.94|16147.94|16264.89|16144.89|16267.94|16147.94|16264.89|16144.89|10
1644261860000|2022-02-07 19:24:20|16264.44|16144.44|16265.07|16145.07|16265.07|16145.07|16263.81|16143.81|10
1644261870000|2022-02-07 19:24:30|16265.42|16145.42|16267.27|16147.27|16267.27|16147.27|16265.42|16145.42|10
1644261880000|2022-02-07 19:24:40|16267.29|16147.29|16267.71|16147.71|16268.47|16148.47|16267.26|16147.26|10
1644261890000|2022-02-07 19:24:50|16267.99|16147.99|16271.24|16151.24|16271.83|16151.83|16267.99|16147.99|9
1644261900000|2022-02-07 19:25:00|16271.4|16151.4|16272.13|16152.13|16272.13|16152.13|16271.18|16151.18|10
1644261910000|2022-02-07 19:25:10|16272.63|16152.63|16278.08|16158.08|16278.18|16158.18|16272.63|16152.63|10
1644261920000|2022-02-07 19:25:20|16278.07|16158.07|16280.32|16160.32|16280.78|16160.78|16278.07|16158.07|10
1644261930000|2022-02-07 19:25:30|16280.13|16160.13|16277.7|16157.7|16280.13|16160.13|16277.63|16157.63|10
1644261940000|2022-02-07 19:25:40|16277.56|16157.56|16277.34|16157.34|16277.87|16157.87|16277.25|16157.25|9
1644261950000|2022-02-07 19:25:50|16278.07|16158.07|16279.44|16159.44|16279.7|16159.7|16278.07|16158.07|10
1644261960000|2022-02-07 19:26:00|16280.39|16160.39|16281.21|16161.21|16281.74|16161.74|16280.39|16160.39|10
1644261970000|2022-02-07 19:26:10|16281.48|16161.48|16284|16164|16284|16164|16281.31|16161.31|10
1644261980000|2022-02-07 19:26:20|16284.55|16164.55|16294.81|16174.81|16294.81|16174.81|16284.55|16164.55|10
1644261990000|2022-02-07 19:26:30|16294.76|16174.76|16296.95|16176.95|16296.95|16176.95|16293.49|16173.49|10
1644262000000|2022-02-07 19:26:40|16296.71|16176.71|16296.74|16176.74|16296.74|16176.74|16295.47|16175.47|9
1644262010000|2022-02-07 19:26:50|16296.97|16176.97|16298.41|16178.41|16299.16|16179.16|16296.9|16176.9|10
1644262020000|2022-02-07 19:27:00|16299.91|16179.91|16302.86|16182.86|16303.02|16183.02|16299.91|16179.91|10
1644262030000|2022-02-07 19:27:10|16304.04|16184.04|16304.44|16184.44|16304.44|16184.44|16302.85|16182.85|10
1644262040000|2022-02-07 19:27:20|16304.36|16184.36|16301.56|16181.56|16304.55|16184.55|16301.56|16181.56|10
1644262050000|2022-02-07 19:27:30|16301.55|16181.55|16299.78|16179.78|16301.55|16181.55|16299.66|16179.66|10
1644262060000|2022-02-07 19:27:40|16299.23|16179.23|16296.95|16176.95|16299.23|16179.23|16296.91|16176.91|10
1644262070000|2022-02-07 19:27:50|16297.3|16177.3|16296.98|16176.98|16297.3|16177.3|16296.23|16176.23|9
1644262080000|2022-02-07 19:28:00|16297.32|16177.32|16297.74|16177.74|16298.14|16178.14|16296.15|16176.15|10
1644262090000|2022-02-07 19:28:10|16298.36|16178.36|16299.83|16179.83|16299.83|16179.83|16297.88|16177.88|10
1644262100000|2022-02-07 19:28:20|16299.53|16179.53|16301.48|16181.48|16301.48|16181.48|16299.53|16179.53|10
1644262110000|2022-02-07 19:28:30|16302.41|16182.41|16304.77|16184.77|16304.77|16184.77|16302.18|16182.18|10
1644262120000|2022-02-07 19:28:40|16305.31|16185.31|16305.36|16185.36|16305.36|16185.36|16304.2|16184.2|10
1644262130000|2022-02-07 19:28:50|16305.79|16185.79|16306.56|16186.56|16307.16|16187.16|16305.79|16185.79|10
1644262140000|2022-02-07 19:29:00|16306.62|16186.62|16306.53|16186.53|16307.03|16187.03|16306.41|16186.41|10
1644262150000|2022-02-07 19:29:10|16306.54|16186.54|16307.43|16187.43|16308.18|16188.18|16306.54|16186.54|9
1644262160000|2022-02-07 19:29:20|16308.07|16188.07|16309.9|16189.9|16310.47|16190.47|16307.72|16187.72|10
1644262170000|2022-02-07 19:29:30|16309.06|16189.06|16311.4|16191.4|16311.4|16191.4|16309.06|16189.06|10
1644262180000|2022-02-07 19:29:40|16311.59|16191.59|16312.31|16192.31|16313.09|16193.09|16311.59|16191.59|10
1644262190000|2022-02-07 19:29:50|16312.44|16192.44|16311.96|16191.96|16312.56|16192.56|16311.64|16191.64|10
1644262200000|2022-02-07 19:30:00|16311.92|16191.92|16312.25|16192.25|16313.08|16193.08|16311.26|16191.26|10
1644262210000|2022-02-07 19:30:10|16311.82|16191.82|16310.27|16190.27|16311.82|16191.82|16310|16190|10
1644262220000|2022-02-07 19:30:20|16310.72|16190.72|16309.83|16189.83|16310.99|16190.99|16309.55|16189.55|10
1644262230000|2022-02-07 19:30:30|16309.3|16189.3|16307.88|16187.88|16309.89|16189.89|16307.88|16187.88|10
1644262240000|2022-02-07 19:30:40|16307.4|16187.4|16305.91|16185.91|16308.62|16188.62|16305.66|16185.66|10
1644262250000|2022-02-07 19:30:50|16306.22|16186.22|16294.75|16174.75|16306.22|16186.22|16294.75|16174.75|10
1644262260000|2022-02-07 19:31:00|16294.65|16174.65|16290.02|16170.02|16294.65|16174.65|16290.02|16170.02|10
1644262270000|2022-02-07 19:31:10|16290.01|16170.01|16283.79|16163.79|16290.01|16170.01|16283.79|16163.79|10
1644262280000|2022-02-07 19:31:20|16283.14|16163.14|16283.43|16163.43|16284.26|16164.26|16282.82|16162.82|10
1644262290000|2022-02-07 19:31:30|16283.51|16163.51|16285.92|16165.92|16285.92|16165.92|16283.51|16163.51|10
1644262300000|2022-02-07 19:31:40|16285.83|16165.83|16286.72|16166.72|16286.72|16166.72|16285.83|16165.83|10
1644262310000|2022-02-07 19:31:50|16287.09|16167.09|16285.46|16165.46|16287.27|16167.27|16285.46|16165.46|10
1644262320000|2022-02-07 19:32:00|16285.43|16165.43|16279.63|16159.63|16285.89|16165.89|16279.4|16159.4|10
1644262330000|2022-02-07 19:32:10|16279.4|16159.4|16275.93|16155.93|16279.4|16159.4|16275.77|16155.77|10
1644262340000|2022-02-07 19:32:20|16275.13|16155.13|16274.43|16154.43|16275.25|16155.25|16274.43|16154.43|10
1644262350000|2022-02-07 19:32:30|16275.94|16155.94|16278.54|16158.54|16278.54|16158.54|16275.67|16155.67|10
1644262360000|2022-02-07 19:32:40|16279.19|16159.19|16282.1|16162.1|16282.1|16162.1|16278.44|16158.44|10
1644262370000|2022-02-07 19:32:50|16282.29|16162.29|16282.49|16162.49|16284.38|16164.38|16282.29|16162.29|10
1644262380000|2022-02-07 19:33:00|16282.95|16162.95|16280.07|16160.07|16283.54|16163.54|16280.07|16160.07|10
1644262390000|2022-02-07 19:33:10|16280.63|16160.63|16279.52|16159.52|16280.63|16160.63|16279.06|16159.06|10
1644262400000|2022-02-07 19:33:20|16278.98|16158.98|16280.62|16160.62|16280.62|16160.62|16278.96|16158.96|10
1644262410000|2022-02-07 19:33:30|16280.54|16160.54|16281.47|16161.47|16281.77|16161.77|16280.54|16160.54|10
1644262420000|2022-02-07 19:33:40|16280.33|16160.33|16282.7|16162.7|16282.7|16162.7|16280.1|16160.1|10
1644262430000|2022-02-07 19:33:50|16283.23|16163.23|16287.87|16167.87|16287.92|16167.92|16283.23|16163.23|10
1644262440000|2022-02-07 19:34:00|16287.27|16167.27|16291.29|16171.29|16291.29|16171.29|16287.27|16167.27|10
1644262450000|2022-02-07 19:34:10|16291.66|16171.66|16293.38|16173.38|16293.89|16173.89|16291.66|16171.66|10
1644262460000|2022-02-07 19:34:20|16293.22|16173.22|16290.5|16170.5|16293.89|16173.89|16290.5|16170.5|10
1644262470000|2022-02-07 19:34:30|16290.05|16170.05|16288.25|16168.25|16290.39|16170.39|16288.25|16168.25|10
1644262480000|2022-02-07 19:34:40|16285.84|16165.84|16282.7|16162.7|16286|16166|16282.7|16162.7|10
1644262490000|2022-02-07 19:34:50|16282.45|16162.45|16276.76|16156.76|16282.45|16162.45|16276.76|16156.76|10
1644262500000|2022-02-07 19:35:00|16275.82|16155.82|16268.02|16148.02|16275.82|16155.82|16268.02|16148.02|10
1644262510000|2022-02-07 19:35:10|16264.98|16144.98|16257.64|16137.64|16264.98|16144.98|16257.64|16137.64|10
1644262520000|2022-02-07 19:35:20|16257.01|16137.01|16256.43|16136.43|16257.01|16137.01|16254.94|16134.94|10
1644262530000|2022-02-07 19:35:30|16255.76|16135.76|16256.48|16136.48|16257.82|16137.82|16255.76|16135.76|10
1644262540000|2022-02-07 19:35:40|16253.57|16133.57|16252.72|16132.72|16253.57|16133.57|16252.06|16132.06|10
1644262550000|2022-02-07 19:35:50|16252.79|16132.79|16255.78|16135.78|16256.7|16136.7|16252.77|16132.77|10
1644262560000|2022-02-07 19:36:00|16255.66|16135.66|16255.57|16135.57|16256.32|16136.32|16255.31|16135.31|10
1644262570000|2022-02-07 19:36:10|16255.92|16135.92|16259.73|16139.73|16259.73|16139.73|16255.92|16135.92|10
1644262580000|2022-02-07 19:36:20|16259.32|16139.32|16261.92|16141.92|16261.96|16141.96|16259.32|16139.32|10
1644262590000|2022-02-07 19:36:30|16261.95|16141.95|16262.46|16142.46|16262.51|16142.51|16261.95|16141.95|10
1644262600000|2022-02-07 19:36:40|16261.99|16141.99|16259.45|16139.45|16261.99|16141.99|16259.42|16139.42|10
1644262610000|2022-02-07 19:36:50|16258.99|16138.99|16255.46|16135.46|16259|16139|16255.46|16135.46|10
1644262620000|2022-02-07 19:37:00|16254.99|16134.99|16253.03|16133.03|16254.99|16134.99|16252.16|16132.16|10
1644262630000|2022-02-07 19:37:10|16252.67|16132.67|16249.99|16129.99|16252.67|16132.67|16249.99|16129.99|10
1644262640000|2022-02-07 19:37:20|16249.56|16129.56|16251.39|16131.39|16251.4|16131.4|16249.56|16129.56|10
1644262650000|2022-02-07 19:37:30|16252.19|16132.19|16251.7|16131.7|16252.19|16132.19|16251.53|16131.53|10
1644262660000|2022-02-07 19:37:40|16251.58|16131.58|16253.09|16133.09|16253.09|16133.09|16251.34|16131.34|10
1644262670000|2022-02-07 19:37:50|16252.93|16132.93|16253.34|16133.34|16253.96|16133.96|16252.93|16132.93|10
1644262680000|2022-02-07 19:38:00|16252.56|16132.56|16254.2|16134.2|16254.2|16134.2|16252.56|16132.56|10
1644262690000|2022-02-07 19:38:10|16254.84|16134.84|16257.31|16137.31|16257.31|16137.31|16254.73|16134.73|10
1644262700000|2022-02-07 19:38:20|16257.08|16137.08|16259.1|16139.1|16259.94|16139.94|16257.08|16137.08|10
1644262710000|2022-02-07 19:38:30|16258.66|16138.66|16256.7|16136.7|16258.66|16138.66|16256.7|16136.7|10
1644262720000|2022-02-07 19:38:40|16256.96|16136.96|16254.17|16134.17|16256.96|16136.96|16254.17|16134.17|10
1644262730000|2022-02-07 19:38:50|16254.53|16134.53|16252.49|16132.49|16254.53|16134.53|16252|16132|10
1644262740000|2022-02-07 19:39:00|16251.57|16131.57|16250.87|16130.87|16251.72|16131.72|16250.87|16130.87|9
1644262750000|2022-02-07 19:39:10|16250.29|16130.29|16253.18|16133.18|16253.36|16133.36|16250.29|16130.29|9
1644262760000|2022-02-07 19:39:20|16253.09|16133.09|16256.92|16136.92|16256.92|16136.92|16253.09|16133.09|10
1644262770000|2022-02-07 19:39:30|16256.5|16136.5|16256.87|16136.87|16257.72|16137.72|16256.27|16136.27|10
1644262780000|2022-02-07 19:39:40|16256.66|16136.66|16256.76|16136.76|16256.76|16136.76|16255.4|16135.4|10
1644262790000|2022-02-07 19:39:50|16255.96|16135.96|16258.4|16138.4|16258.4|16138.4|16255.96|16135.96|10
1644262800000|2022-02-07 19:40:00|16258.33|16138.33|16259.14|16139.14|16259.14|16139.14|16258.28|16138.28|9
1644262810000|2022-02-07 19:40:10|16258.32|16138.32|16258.37|16138.37|16258.69|16138.69|16257.97|16137.97|10
1644262820000|2022-02-07 19:40:20|16257.84|16137.84|16257.02|16137.02|16257.84|16137.84|16256.62|16136.62|9
1644262830000|2022-02-07 19:40:30|16257.11|16137.11|16259.7|16139.7|16259.81|16139.81|16256.63|16136.63|10
1644262840000|2022-02-07 19:40:40|16259.71|16139.71|16264.19|16144.19|16264.67|16144.67|16259.71|16139.71|10
1644262850000|2022-02-07 19:40:50|16264.83|16144.83|16269.38|16149.38|16269.38|16149.38|16264.83|16144.83|10
1644262860000|2022-02-07 19:41:00|16269.71|16149.71|16273.96|16153.96|16273.96|16153.96|16269.71|16149.71|10
1644262870000|2022-02-07 19:41:10|16274.25|16154.25|16279.05|16159.05|16279.05|16159.05|16274.25|16154.25|10
1644262880000|2022-02-07 19:41:20|16279.4|16159.4|16283.18|16163.18|16283.18|16163.18|16279.4|16159.4|10
1644262890000|2022-02-07 19:41:30|16283.43|16163.43|16290.82|16170.82|16290.82|16170.82|16283.43|16163.43|10
1644262900000|2022-02-07 19:41:40|16290.15|16170.15|16291.3|16171.3|16292|16172|16289.5|16169.5|10
1644262910000|2022-02-07 19:41:50|16290.51|16170.51|16296.87|16176.87|16296.87|16176.87|16290.51|16170.51|10
1644262920000|2022-02-07 19:42:00|16297.58|16177.58|16297.57|16177.57|16297.95|16177.95|16296.28|16176.28|10
1644262930000|2022-02-07 19:42:10|16299.63|16179.63|16299.73|16179.73|16299.73|16179.73|16299|16179|10
1644262940000|2022-02-07 19:42:20|16299.96|16179.96|16303.78|16183.78|16304.33|16184.33|16299.96|16179.96|10
1644262950000|2022-02-07 19:42:30|16303.77|16183.77|16305.39|16185.39|16305.39|16185.39|16303.77|16183.77|10
1644262960000|2022-02-07 19:42:40|16305.04|16185.04|16304.55|16184.55|16305.27|16185.27|16303.94|16183.94|10
1644262970000|2022-02-07 19:42:50|16304.45|16184.45|16306.16|16186.16|16307.25|16187.25|16304.45|16184.45|10
1644262980000|2022-02-07 19:43:00|16306.22|16186.22|16306.55|16186.55|16306.55|16186.55|16305.53|16185.53|10
1644262990000|2022-02-07 19:43:10|16306.49|16186.49|16307.09|16187.09|16308.43|16188.43|16306.49|16186.49|10
1644263000000|2022-02-07 19:43:20|16306.74|16186.74|16303.5|16183.5|16306.74|16186.74|16303.5|16183.5|10
1644263010000|2022-02-07 19:43:30|16302.41|16182.41|16300.52|16180.52|16302.62|16182.62|16300.04|16180.04|10
1644263020000|2022-02-07 19:43:40|16300.5|16180.5|16318.75|16198.75|16318.75|16198.75|16300.5|16180.5|10
1644263030000|2022-02-07 19:43:50|16319.44|16199.44|16318.86|16198.86|16320.38|16200.38|16318.86|16198.86|10
1644263040000|2022-02-07 19:44:00|16318.42|16198.42|16316.18|16196.18|16318.56|16198.56|16315.89|16195.89|10
1644263050000|2022-02-07 19:44:10|16316.73|16196.73|16318.61|16198.61|16318.61|16198.61|16316.73|16196.73|10
1644263060000|2022-02-07 19:44:20|16318.71|16198.71|16318.22|16198.22|16318.71|16198.71|16317.12|16197.12|10
1644263070000|2022-02-07 19:44:30|16319.51|16199.51|16318.6|16198.6|16320.03|16200.03|16318.6|16198.6|10
1644263080000|2022-02-07 19:44:40|16317.36|16197.36|16312.72|16192.72|16317.36|16197.36|16312.72|16192.72|10
1644263090000|2022-02-07 19:44:50|16312.61|16192.61|16311.37|16191.37|16312.61|16192.61|16311.37|16191.37|10
1644263100000|2022-02-07 19:45:00|16311.52|16191.52|16307.41|16187.41|16311.52|16191.52|16307.1|16187.1|10
1644263110000|2022-02-07 19:45:10|16307.52|16187.52|16305.48|16185.48|16307.52|16187.52|16305.36|16185.36|10
1644263120000|2022-02-07 19:45:20|16305.38|16185.38|16301.94|16181.94|16305.38|16185.38|16301.94|16181.94|10
1644263130000|2022-02-07 19:45:30|16299.57|16179.57|16296.18|16176.18|16299.57|16179.57|16296.18|16176.18|10
1644263140000|2022-02-07 19:45:40|16296.32|16176.32|16297.21|16177.21|16297.21|16177.21|16295.73|16175.73|10
1644263150000|2022-02-07 19:45:50|16297.2|16177.2|16296.21|16176.21|16297.2|16177.2|16295.99|16175.99|10
1644263160000|2022-02-07 19:46:00|16296.44|16176.44|16296|16176|16296.44|16176.44|16293.73|16173.73|10
1644263170000|2022-02-07 19:46:10|16297.1|16177.1|16300.86|16180.86|16300.99|16180.99|16297.1|16177.1|10
1644263180000|2022-02-07 19:46:20|16300.95|16180.95|16300.84|16180.84|16301.2|16181.2|16300.41|16180.41|10
1644263190000|2022-02-07 19:46:30|16301.24|16181.24|16301.25|16181.25|16301.38|16181.38|16300.51|16180.51|10
1644263200000|2022-02-07 19:46:40|16301.5|16181.5|16302.2|16182.2|16302.22|16182.22|16301.47|16181.47|10
1644263210000|2022-02-07 19:46:50|16302.3|16182.3|16302.5|16182.5|16302.98|16182.98|16302.3|16182.3|9
1644263220000|2022-02-07 19:47:00|16301.77|16181.77|16294.79|16174.79|16301.77|16181.77|16293.63|16173.63|10
1644263230000|2022-02-07 19:47:10|16294.26|16174.26|16297.81|16177.81|16298.39|16178.39|16294.26|16174.26|10
1644263240000|2022-02-07 19:47:20|16297.44|16177.44|16297.35|16177.35|16297.85|16177.85|16297.06|16177.06|10
1644263250000|2022-02-07 19:47:30|16297.22|16177.22|16293.68|16173.68|16297.22|16177.22|16293.68|16173.68|10
1644263260000|2022-02-07 19:47:40|16293.04|16173.04|16291.75|16171.75|16293.04|16173.04|16291.28|16171.28|10
1644263270000|2022-02-07 19:47:50|16292.25|16172.25|16293.11|16173.11|16293.11|16173.11|16291.87|16171.87|10
1644263280000|2022-02-07 19:48:00|16293.14|16173.14|16292.61|16172.61|16294.01|16174.01|16292.61|16172.61|10
1644263290000|2022-02-07 19:48:10|16292.42|16172.42|16294.68|16174.68|16294.68|16174.68|16292.33|16172.33|10
1644263300000|2022-02-07 19:48:20|16296.03|16176.03|16302.14|16182.14|16302.14|16182.14|16296.03|16176.03|10
1644263310000|2022-02-07 19:48:30|16303.29|16183.29|16302.98|16182.98|16304.03|16184.03|16302.94|16182.94|10
1644263320000|2022-02-07 19:48:40|16303.53|16183.53|16301.18|16181.18|16303.53|16183.53|16301.13|16181.13|10
1644263330000|2022-02-07 19:48:50|16301.41|16181.41|16303.44|16183.44|16303.48|16183.48|16301.41|16181.41|10
1644263340000|2022-02-07 19:49:00|16304.46|16184.46|16304.54|16184.54|16305.47|16185.47|16304.3|16184.3|10
1644263350000|2022-02-07 19:49:10|16304.21|16184.21|16300.74|16180.74|16304.49|16184.49|16300.74|16180.74|10
1644263360000|2022-02-07 19:49:20|16300.5|16180.5|16298.21|16178.21|16300.5|16180.5|16298.21|16178.21|10
1644263370000|2022-02-07 19:49:30|16298.19|16178.19|16296.89|16176.89|16298.19|16178.19|16296.47|16176.47|10
1644263380000|2022-02-07 19:49:40|16297.62|16177.62|16299.21|16179.21|16299.92|16179.92|16297.62|16177.62|10
1644263390000|2022-02-07 19:49:50|16299.72|16179.72|16297.91|16177.91|16299.72|16179.72|16297.84|16177.84|10
1644263400000|2022-02-07 19:50:00|16297.34|16177.34|16296.48|16176.48|16297.4|16177.4|16296.19|16176.19|10
1644263410000|2022-02-07 19:50:10|16296.38|16176.38|16290.87|16170.87|16296.38|16176.38|16290.87|16170.87|10
1644263420000|2022-02-07 19:50:20|16289.19|16169.19|16281.82|16161.82|16289.19|16169.19|16281.82|16161.82|10
1644263430000|2022-02-07 19:50:30|16281.18|16161.18|16282.09|16162.09|16282.09|16162.09|16279.68|16159.68|10
1644263440000|2022-02-07 19:50:40|16281.69|16161.69|16282.4|16162.4|16283.47|16163.47|16281.64|16161.64|10
1644263450000|2022-02-07 19:50:50|16282.24|16162.24|16282.51|16162.51|16282.51|16162.51|16280.91|16160.91|10
1644263460000|2022-02-07 19:51:00|16282.56|16162.56|16283.56|16163.56|16283.7|16163.7|16281.24|16161.24|10
1644263470000|2022-02-07 19:51:10|16282.96|16162.96|16282.34|16162.34|16283.02|16163.02|16281.9|16161.9|10
1644263480000|2022-02-07 19:51:20|16282.37|16162.37|16282.37|16162.37|16283.03|16163.03|16282.3|16162.3|10
1644263490000|2022-02-07 19:51:30|16281.9|16161.9|16280.63|16160.63|16281.9|16161.9|16280.63|16160.63|8
1644263500000|2022-02-07 19:51:40|16279.9|16159.9|16280.59|16160.59|16281.25|16161.25|16279.44|16159.44|10
1644263510000|2022-02-07 19:51:50|16280.4|16160.4|16278.85|16158.85|16280.4|16160.4|16278.23|16158.23|10
1644263520000|2022-02-07 19:52:00|16278.55|16158.55|16279.93|16159.93|16279.93|16159.93|16278.55|16158.55|10
1644263530000|2022-02-07 19:52:10|16279.58|16159.58|16280.66|16160.66|16280.66|16160.66|16279.58|16159.58|8
1644263540000|2022-02-07 19:52:20|16281.14|16161.14|16280.59|16160.59|16281.58|16161.58|16280.59|16160.59|10
1644263550000|2022-02-07 19:52:30|16281.29|16161.29|16280.92|16160.92|16281.29|16161.29|16280.04|16160.04|10
1644263560000|2022-02-07 19:52:40|16280.57|16160.57|16281|16161|16281.02|16161.02|16278.58|16158.58|10
1644263570000|2022-02-07 19:52:50|16280.08|16160.08|16278.47|16158.47|16280.08|16160.08|16277.96|16157.96|10
1644263580000|2022-02-07 19:53:00|16278.61|16158.61|16278.59|16158.59|16279.66|16159.66|16278.59|16158.59|10
1644263590000|2022-02-07 19:53:10|16278.71|16158.71|16277.92|16157.92|16278.71|16158.71|16277.48|16157.48|10
1644263600000|2022-02-07 19:53:20|16278.36|16158.36|16281.5|16161.5|16281.62|16161.62|16278.36|16158.36|10
1644263610000|2022-02-07 19:53:30|16281.94|16161.94|16286.22|16166.22|16286.22|16166.22|16281.94|16161.94|10
1644263620000|2022-02-07 19:53:40|16286.93|16166.93|16286.08|16166.08|16287.34|16167.34|16286.08|16166.08|10
1644263630000|2022-02-07 19:53:50|16286.02|16166.02|16281.98|16161.98|16286.02|16166.02|16281.98|16161.98|10
1644263640000|2022-02-07 19:54:00|16282.16|16162.16|16281.57|16161.57|16282.16|16162.16|16280.8|16160.8|10
1644263650000|2022-02-07 19:54:10|16281.47|16161.47|16279.72|16159.72|16281.47|16161.47|16279.34|16159.34|10
1644263660000|2022-02-07 19:54:20|16279.26|16159.26|16278.01|16158.01|16279.65|16159.65|16278.01|16158.01|9
1644263670000|2022-02-07 19:54:30|16278.19|16158.19|16279.57|16159.57|16279.65|16159.65|16278.11|16158.11|10
1644263680000|2022-02-07 19:54:40|16279.46|16159.46|16279.72|16159.72|16279.96|16159.96|16279.39|16159.39|10
1644263690000|2022-02-07 19:54:50|16279.59|16159.59|16280.62|16160.62|16280.62|16160.62|16279.59|16159.59|10
1644263700000|2022-02-07 19:55:00|16280.51|16160.51|16279.88|16159.88|16280.97|16160.97|16279.88|16159.88|10
1644263710000|2022-02-07 19:55:10|16279.62|16159.62|16276.76|16156.76|16279.62|16159.62|16276.76|16156.76|10
1644263720000|2022-02-07 19:55:20|16276.88|16156.88|16278.95|16158.95|16279.25|16159.25|16276.88|16156.88|10
1644263730000|2022-02-07 19:55:30|16279.14|16159.14|16278.73|16158.73|16279.34|16159.34|16278.73|16158.73|10
1644263740000|2022-02-07 19:55:40|16278.53|16158.53|16280.85|16160.85|16280.85|16160.85|16277.85|16157.85|9
1644263750000|2022-02-07 19:55:50|16280.9|16160.9|16284.57|16164.57|16285.14|16165.14|16280.9|16160.9|10
1644263760000|2022-02-07 19:56:00|16284.65|16164.65|16284.55|16164.55|16285.36|16165.36|16284.55|16164.55|10
1644263770000|2022-02-07 19:56:10|16284.61|16164.61|16286.33|16166.33|16286.34|16166.34|16284.4|16164.4|10
1644263780000|2022-02-07 19:56:20|16286.59|16166.59|16286.77|16166.77|16286.89|16166.89|16286.47|16166.47|10
1644263790000|2022-02-07 19:56:30|16286.69|16166.69|16287.74|16167.74|16287.74|16167.74|16286.6|16166.6|10
1644263800000|2022-02-07 19:56:40|16287.07|16167.07|16288.84|16168.84|16288.84|16168.84|16287.07|16167.07|10
1644263810000|2022-02-07 19:56:50|16288.65|16168.65|16289.92|16169.92|16290.18|16170.18|16288.65|16168.65|9
1644263820000|2022-02-07 19:57:00|16289.74|16169.74|16287.76|16167.76|16290.72|16170.72|16287.76|16167.76|10
1644263830000|2022-02-07 19:57:10|16287.81|16167.81|16284.64|16164.64|16288.34|16168.34|16284.64|16164.64|10
1644263840000|2022-02-07 19:57:20|16284.32|16164.32|16285.72|16165.72|16285.72|16165.72|16284.32|16164.32|10
1644263850000|2022-02-07 19:57:30|16285.27|16165.27|16284.41|16164.41|16285.28|16165.28|16284.41|16164.41|10
1644263860000|2022-02-07 19:57:40|16284.56|16164.56|16285.04|16165.04|16285.24|16165.24|16283.76|16163.76|9
1644263870000|2022-02-07 19:57:50|16284.2|16164.2|16286.58|16166.58|16286.58|16166.58|16284.2|16164.2|10
1644263880000|2022-02-07 19:58:00|16286.31|16166.31|16283.29|16163.29|16286.31|16166.31|16283.29|16163.29|8
1644263890000|2022-02-07 19:58:10|16283.16|16163.16|16279.92|16159.92|16283.55|16163.55|16279.92|16159.92|10
1644263900000|2022-02-07 19:58:20|16280.05|16160.05|16277.93|16157.93|16280.08|16160.08|16277.93|16157.93|10
1644263910000|2022-02-07 19:58:30|16278.59|16158.59|16273.29|16153.29|16278.59|16158.59|16273.29|16153.29|10
1644263920000|2022-02-07 19:58:40|16272.9|16152.9|16267.77|16147.77|16272.9|16152.9|16267.77|16147.77|10
1644263930000|2022-02-07 19:58:50|16267.96|16147.96|16259.6|16139.6|16267.96|16147.96|16259.6|16139.6|10
1644263940000|2022-02-07 19:59:00|16259.15|16139.15|16255.99|16135.99|16259.2|16139.2|16255.81|16135.81|10
1644263950000|2022-02-07 19:59:10|16255|16135|16256.06|16136.06|16256.07|16136.07|16255|16135|10
1644263960000|2022-02-07 19:59:20|16256.03|16136.03|16252.37|16132.37|16256.03|16136.03|16252.37|16132.37|10
1644263970000|2022-02-07 19:59:30|16251.96|16131.96|16250.61|16130.61|16251.96|16131.96|16250.41|16130.41|10
1644263980000|2022-02-07 19:59:40|16249.97|16129.97|16245.08|16125.08|16249.97|16129.97|16244.79|16124.79|10
1644263990000|2022-02-07 19:59:50|16245.17|16125.17|16245.8|16125.8|16245.84|16125.84|16244.74|16124.74|10
1644264000000|2022-02-07 20:00:00|16245.61|16125.61|16243.98|16123.98|16245.61|16125.61|16243.85|16123.85|10
1644264010000|2022-02-07 20:00:10|16243.6|16123.6|16240.89|16120.89|16243.83|16123.83|16240.89|16120.89|10
1644264020000|2022-02-07 20:00:20|16240.43|16120.43|16243.26|16123.26|16243.26|16123.26|16239.9|16119.9|10
1644264030000|2022-02-07 20:00:30|16243.25|16123.25|16244.6|16124.6|16244.81|16124.81|16243.21|16123.21|10
1644264040000|2022-02-07 20:00:40|16245.11|16125.11|16247.08|16127.08|16247.08|16127.08|16245.11|16125.11|10
1644264050000|2022-02-07 20:00:50|16247.37|16127.37|16251.08|16131.08|16251.08|16131.08|16247.37|16127.37|10
1644264060000|2022-02-07 20:01:00|16250.67|16130.67|16252.57|16132.57|16252.57|16132.57|16250.32|16130.32|10
1644264070000|2022-02-07 20:01:10|16252.31|16132.31|16259.77|16139.77|16259.77|16139.77|16252.31|16132.31|10
1644264080000|2022-02-07 20:01:20|16259.52|16139.52|16263.57|16143.57|16263.8|16143.8|16259.08|16139.08|10
1644264090000|2022-02-07 20:01:30|16263.8|16143.8|16269.01|16149.01|16269.01|16149.01|16263.8|16143.8|10
1644264100000|2022-02-07 20:01:40|16269.02|16149.02|16270.73|16150.73|16271.78|16151.78|16269.02|16149.02|10
1644264110000|2022-02-07 20:01:50|16270.35|16150.35|16270.48|16150.48|16271.4|16151.4|16270.35|16150.35|10
1644264120000|2022-02-07 20:02:00|16270.35|16150.35|16278.35|16158.35|16278.35|16158.35|16269.91|16149.91|10
1644264130000|2022-02-07 20:02:10|16279.66|16159.66|16289.17|16169.17|16289.17|16169.17|16279.66|16159.66|10
1644264140000|2022-02-07 20:02:20|16289.74|16169.74|16288.18|16168.18|16289.81|16169.81|16287.97|16167.97|9
1644264150000|2022-02-07 20:02:30|16288.03|16168.03|16288.2|16168.2|16288.34|16168.34|16287.63|16167.63|10
1644264160000|2022-02-07 20:02:40|16288.12|16168.12|16289.67|16169.67|16289.89|16169.89|16288.12|16168.12|9
1644264170000|2022-02-07 20:02:50|16289.42|16169.42|16287.91|16167.91|16289.42|16169.42|16287.44|16167.44|10
1644264180000|2022-02-07 20:03:00|16288.27|16168.27|16289.36|16169.36|16289.49|16169.49|16288.27|16168.27|9
1644264190000|2022-02-07 20:03:10|16289.35|16169.35|16290.15|16170.15|16290.15|16170.15|16289.35|16169.35|10
1644264200000|2022-02-07 20:03:20|16290.81|16170.81|16290.19|16170.19|16292.47|16172.47|16290.19|16170.19|10
1644264210000|2022-02-07 20:03:30|16290.61|16170.61|16291.73|16171.73|16291.73|16171.73|16290.61|16170.61|10
1644264220000|2022-02-07 20:03:40|16290.92|16170.92|16290.83|16170.83|16291|16171|16290.73|16170.73|6
1644264230000|2022-02-07 20:03:50|16290.91|16170.91|16290.57|16170.57|16290.91|16170.91|16289.63|16169.63|10
1644264240000|2022-02-07 20:04:00|16290.39|16170.39|16291.32|16171.32|16291.32|16171.32|16290.24|16170.24|9
1644264250000|2022-02-07 20:04:10|16291.6|16171.6|16292.74|16172.74|16292.84|16172.84|16291.6|16171.6|9
1644264260000|2022-02-07 20:04:20|16292.89|16172.89|16294.64|16174.64|16294.64|16174.64|16292.82|16172.82|10
1644264270000|2022-02-07 20:04:30|16294.52|16174.52|16295.49|16175.49|16295.49|16175.49|16294.43|16174.43|9
1644264280000|2022-02-07 20:04:40|16295.59|16175.59|16297.36|16177.36|16297.56|16177.56|16295.59|16175.59|10
1644264290000|2022-02-07 20:04:50|16297.61|16177.61|16299.26|16179.26|16299.26|16179.26|16297.17|16177.17|9
1644264300000|2022-02-07 20:05:00|16299.13|16179.13|16298.92|16178.92|16299.13|16179.13|16297.56|16177.56|10
1644264310000|2022-02-07 20:05:10|16298.28|16178.28|16297.74|16177.74|16298.73|16178.73|16297.74|16177.74|8
1644264320000|2022-02-07 20:05:20|16297.52|16177.52|16298.9|16178.9|16299.07|16179.07|16297.2|16177.2|10
1644264330000|2022-02-07 20:05:30|16298.78|16178.78|16299.92|16179.92|16299.92|16179.92|16298.39|16178.39|10
1644264340000|2022-02-07 20:05:40|16299.68|16179.68|16302.58|16182.58|16302.58|16182.58|16299.68|16179.68|10
1644264350000|2022-02-07 20:05:50|16303.76|16183.76|16307.01|16187.01|16307.04|16187.04|16303.76|16183.76|10
1644264360000|2022-02-07 20:06:00|16307.92|16187.92|16309.48|16189.48|16309.51|16189.51|16307.14|16187.14|10
1644264370000|2022-02-07 20:06:10|16310.35|16190.35|16312.92|16192.92|16312.92|16192.92|16310.14|16190.14|10
1644264380000|2022-02-07 20:06:20|16312.68|16192.68|16309.09|16189.09|16312.68|16192.68|16309.09|16189.09|10
1644264390000|2022-02-07 20:06:30|16308.94|16188.94|16309.79|16189.79|16309.79|16189.79|16307.64|16187.64|10
1644264400000|2022-02-07 20:06:40|16309.37|16189.37|16311.41|16191.41|16311.41|16191.41|16309.37|16189.37|10
1644264410000|2022-02-07 20:06:50|16311.35|16191.35|16318.68|16198.68|16318.68|16198.68|16311.35|16191.35|10
1644264420000|2022-02-07 20:07:00|16319.46|16199.46|16325.29|16205.29|16325.68|16205.68|16319.38|16199.38|10
1644264430000|2022-02-07 20:07:10|16325.73|16205.73|16324.98|16204.98|16326.35|16206.35|16324.98|16204.98|10
1644264440000|2022-02-07 20:07:20|16323.44|16203.44|16320.88|16200.88|16323.82|16203.82|16320.88|16200.88|10
1644264450000|2022-02-07 20:07:30|16320.79|16200.79|16320.85|16200.85|16321.07|16201.07|16320.49|16200.49|10
1644264460000|2022-02-07 20:07:40|16320.9|16200.9|16321.88|16201.88|16322.08|16202.08|16320.9|16200.9|10
1644264470000|2022-02-07 20:07:50|16322.27|16202.27|16324.08|16204.08|16324.08|16204.08|16322.27|16202.27|9
1644264480000|2022-02-07 20:08:00|16324.12|16204.12|16321.59|16201.59|16324.65|16204.65|16321.59|16201.59|10
1644264490000|2022-02-07 20:08:10|16321.57|16201.57|16320.7|16200.7|16321.59|16201.59|16319.74|16199.74|10
1644264500000|2022-02-07 20:08:20|16320.58|16200.58|16311.9|16191.9|16321.22|16201.22|16311.9|16191.9|10
1644264510000|2022-02-07 20:08:30|16311.44|16191.44|16309.82|16189.82|16311.63|16191.63|16309.82|16189.82|10
1644264520000|2022-02-07 20:08:40|16309.18|16189.18|16305.12|16185.12|16309.18|16189.18|16305.12|16185.12|10
1644264530000|2022-02-07 20:08:50|16304.84|16184.84|16303.8|16183.8|16304.89|16184.89|16303.46|16183.46|10
1644264540000|2022-02-07 20:09:00|16303.47|16183.47|16302.87|16182.87|16304.15|16184.15|16302.87|16182.87|10
1644264550000|2022-02-07 20:09:10|16303.15|16183.15|16303.75|16183.75|16304.31|16184.31|16303.12|16183.12|9
1644264560000|2022-02-07 20:09:20|16303.85|16183.85|16301.28|16181.28|16303.85|16183.85|16300.99|16180.99|10
1644264570000|2022-02-07 20:09:30|16301.09|16181.09|16301.37|16181.37|16301.81|16181.81|16300.92|16180.92|10
1644264580000|2022-02-07 20:09:40|16302.04|16182.04|16302.92|16182.92|16302.92|16182.92|16301.91|16181.91|10
1644264590000|2022-02-07 20:09:50|16303.13|16183.13|16302.62|16182.62|16303.13|16183.13|16302.55|16182.55|10
1644264600000|2022-02-07 20:10:00|16303.04|16183.04|16303.27|16183.27|16304.76|16184.76|16303.04|16183.04|10
1644264610000|2022-02-07 20:10:10|16303.11|16183.11|16301.82|16181.82|16303.19|16183.19|16300.53|16180.53|10
1644264620000|2022-02-07 20:10:20|16301.69|16181.69|16298.85|16178.85|16301.69|16181.69|16298.85|16178.85|10
1644264630000|2022-02-07 20:10:30|16298.94|16178.94|16296.82|16176.82|16298.94|16178.94|16296.82|16176.82|10
1644264640000|2022-02-07 20:10:40|16296.02|16176.02|16298.4|16178.4|16298.47|16178.47|16296|16176|9
1644264650000|2022-02-07 20:10:50|16296.59|16176.59|16298.72|16178.72|16298.72|16178.72|16296.59|16176.59|10
1644264660000|2022-02-07 20:11:00|16298.76|16178.76|16299.72|16179.72|16299.8|16179.8|16298.56|16178.56|10
1644264670000|2022-02-07 20:11:10|16299.93|16179.93|16301.66|16181.66|16301.66|16181.66|16299.93|16179.93|10
1644264680000|2022-02-07 20:11:20|16302.36|16182.36|16308.9|16188.9|16308.9|16188.9|16302.36|16182.36|10
1644264690000|2022-02-07 20:11:30|16309.55|16189.55|16321.98|16201.98|16321.98|16201.98|16309.44|16189.44|10
1644264700000|2022-02-07 20:11:40|16322.74|16202.74|16330.52|16210.52|16331.44|16211.44|16322.74|16202.74|10
1644264710000|2022-02-07 20:11:50|16331.5|16211.5|16332.03|16212.03|16332.79|16212.79|16331.5|16211.5|9
1644264720000|2022-02-07 20:12:00|16332.19|16212.19|16331.9|16211.9|16332.19|16212.19|16331.74|16211.74|10
1644264730000|2022-02-07 20:12:10|16330.91|16210.91|16329.48|16209.48|16330.91|16210.91|16329.06|16209.06|10
1644264740000|2022-02-07 20:12:20|16329.49|16209.49|16332.81|16212.81|16332.81|16212.81|16328.93|16208.93|10
1644264750000|2022-02-07 20:12:30|16333.34|16213.34|16329.75|16209.75|16333.66|16213.66|16329.75|16209.75|10
1644264760000|2022-02-07 20:12:40|16329.91|16209.91|16331.09|16211.09|16331.09|16211.09|16329.61|16209.61|10
1644264770000|2022-02-07 20:12:50|16330.6|16210.6|16330.81|16210.81|16330.81|16210.81|16329.19|16209.19|9
1644264780000|2022-02-07 20:13:00|16330.77|16210.77|16330.72|16210.72|16331.61|16211.61|16330.72|16210.72|10
1644264790000|2022-02-07 20:13:10|16329.99|16209.99|16327.03|16207.03|16330.08|16210.08|16327.03|16207.03|10
1644264800000|2022-02-07 20:13:20|16326.64|16206.64|16323.91|16203.91|16326.64|16206.64|16322.19|16202.19|10
1644264810000|2022-02-07 20:13:30|16324.29|16204.29|16323.89|16203.89|16324.9|16204.9|16323.89|16203.89|8
1644264820000|2022-02-07 20:13:40|16323.5|16203.5|16323.28|16203.28|16324.11|16204.11|16323.28|16203.28|9
1644264830000|2022-02-07 20:13:50|16322.91|16202.91|16322.55|16202.55|16322.91|16202.91|16321.63|16201.63|10
1644264840000|2022-02-07 20:14:00|16323|16203|16324.04|16204.04|16324.04|16204.04|16323|16203|10
1644264850000|2022-02-07 20:14:10|16324.03|16204.03|16324.3|16204.3|16325.01|16205.01|16323.59|16203.59|10
1644264860000|2022-02-07 20:14:20|16324.27|16204.27|16324.46|16204.46|16324.87|16204.87|16324.11|16204.11|10
1644264870000|2022-02-07 20:14:30|16324.02|16204.02|16324.77|16204.77|16324.9|16204.9|16323.69|16203.69|10
1644264880000|2022-02-07 20:14:40|16325.16|16205.16|16325.43|16205.43|16325.9|16205.9|16325.16|16205.16|10
1644264890000|2022-02-07 20:14:50|16325.2|16205.2|16325.22|16205.22|16325.77|16205.77|16324.52|16204.52|10
1644264900000|2022-02-07 20:15:00|16325.34|16205.34|16330.65|16210.65|16330.65|16210.65|16325.34|16205.34|10
1644264910000|2022-02-07 20:15:10|16330.98|16210.98|16326.72|16206.72|16330.98|16210.98|16326.72|16206.72|10
1644264920000|2022-02-07 20:15:20|16326.31|16206.31|16322.16|16202.16|16326.77|16206.77|16322.16|16202.16|10
1644264930000|2022-02-07 20:15:30|16321.57|16201.57|16318.91|16198.91|16321.57|16201.57|16318.91|16198.91|10
1644264940000|2022-02-07 20:15:40|16319.35|16199.35|16317.56|16197.56|16319.35|16199.35|16317.42|16197.42|9
1644264950000|2022-02-07 20:15:50|16317.53|16197.53|16318.28|16198.28|16318.49|16198.49|16317.53|16197.53|10
1644264960000|2022-02-07 20:16:00|16318.17|16198.17|16316.47|16196.47|16318.17|16198.17|16316.23|16196.23|10
1644264970000|2022-02-07 20:16:10|16316.12|16196.12|16315.97|16195.97|16317.58|16197.58|16315.97|16195.97|10
1644264980000|2022-02-07 20:16:20|16315.51|16195.51|16314.98|16194.98|16315.51|16195.51|16314.59|16194.59|10
1644264990000|2022-02-07 20:16:30|16315.27|16195.27|16315|16195|16315.27|16195.27|16314.87|16194.87|10
1644265000000|2022-02-07 20:16:40|16314.46|16194.46|16312.35|16192.35|16317.48|16197.48|16312.35|16192.35|10
1644265010000|2022-02-07 20:16:50|16311.73|16191.73|16301.64|16181.64|16311.73|16191.73|16301.64|16181.64|10
1644265020000|2022-02-07 20:17:00|16300.79|16180.79|16283.9|16163.9|16300.79|16180.79|16283.9|16163.9|10
1644265030000|2022-02-07 20:17:10|16284.06|16164.06|16286.64|16166.64|16286.64|16166.64|16282.62|16162.62|10
1644265040000|2022-02-07 20:17:20|16286.96|16166.96|16286.37|16166.37|16287.43|16167.43|16285.44|16165.44|10
1644265050000|2022-02-07 20:17:30|16286.4|16166.4|16290.22|16170.22|16290.22|16170.22|16286.4|16166.4|10
1644265060000|2022-02-07 20:17:40|16291.05|16171.05|16294.53|16174.53|16294.53|16174.53|16290.78|16170.78|10
1644265070000|2022-02-07 20:17:50|16294.69|16174.69|16300.08|16180.08|16300.08|16180.08|16294.69|16174.69|10
1644265080000|2022-02-07 20:18:00|16300.94|16180.94|16306.14|16186.14|16306.14|16186.14|16300.94|16180.94|10
1644265090000|2022-02-07 20:18:10|16306.45|16186.45|16307.25|16187.25|16310.51|16190.51|16306.45|16186.45|10
1644265100000|2022-02-07 20:18:20|16306.41|16186.41|16301.79|16181.79|16306.56|16186.56|16301.79|16181.79|10
1644265110000|2022-02-07 20:18:30|16301.84|16181.84|16304.35|16184.35|16305.18|16185.18|16301.83|16181.83|10
1644265120000|2022-02-07 20:18:40|16304.73|16184.73|16305.17|16185.17|16306.45|16186.45|16304.5|16184.5|10
1644265130000|2022-02-07 20:18:50|16305.16|16185.16|16305.73|16185.73|16305.73|16185.73|16304.44|16184.44|10
1644265140000|2022-02-07 20:19:00|16306.5|16186.5|16304.97|16184.97|16306.5|16186.5|16304.97|16184.97|9
1644265150000|2022-02-07 20:19:10|16304.77|16184.77|16302.68|16182.68|16305.07|16185.07|16302.68|16182.68|10
1644265160000|2022-02-07 20:19:20|16302.76|16182.76|16301.36|16181.36|16302.76|16182.76|16300.67|16180.67|10
1644265170000|2022-02-07 20:19:30|16301.44|16181.44|16300.47|16180.47|16301.44|16181.44|16300.42|16180.42|10
1644265180000|2022-02-07 20:19:40|16300|16180|16301.19|16181.19|16301.79|16181.79|16300|16180|10
1644265190000|2022-02-07 20:19:50|16301.35|16181.35|16301.29|16181.29|16301.81|16181.81|16300.95|16180.95|10
1644265200000|2022-02-07 20:20:00|16301.11|16181.11|16296.13|16176.13|16301.11|16181.11|16296.13|16176.13|8
1644265210000|2022-02-07 20:20:10|16296.48|16176.48|16292.6|16172.6|16296.59|16176.59|16292.6|16172.6|10
1644265220000|2022-02-07 20:20:20|16292.35|16172.35|16284.83|16164.83|16292.35|16172.35|16284.83|16164.83|10
1644265230000|2022-02-07 20:20:30|16284.42|16164.42|16282.66|16162.66|16284.42|16164.42|16281.99|16161.99|10
1644265240000|2022-02-07 20:20:40|16282.95|16162.95|16283.51|16163.51|16283.51|16163.51|16282.42|16162.42|10
1644265250000|2022-02-07 20:20:50|16283.52|16163.52|16282.13|16162.13|16284.01|16164.01|16282.13|16162.13|10
1644265260000|2022-02-07 20:21:00|16281.65|16161.65|16281.74|16161.74|16281.74|16161.74|16279.43|16159.43|10
1644265270000|2022-02-07 20:21:10|16283.13|16163.13|16288.57|16168.57|16288.57|16168.57|16282.04|16162.04|10
1644265280000|2022-02-07 20:21:20|16289.47|16169.47|16290.72|16170.72|16291.15|16171.15|16289.47|16169.47|10
1644265290000|2022-02-07 20:21:30|16290.32|16170.32|16289.06|16169.06|16291.07|16171.07|16289.06|16169.06|10
1644265300000|2022-02-07 20:21:40|16289.43|16169.43|16288.51|16168.51|16289.43|16169.43|16288.51|16168.51|10
1644265310000|2022-02-07 20:21:50|16288.36|16168.36|16286.78|16166.78|16288.36|16168.36|16286.78|16166.78|10
1644265320000|2022-02-07 20:22:00|16286.86|16166.86|16285.15|16165.15|16287.44|16167.44|16285.15|16165.15|10
1644265330000|2022-02-07 20:22:10|16284.95|16164.95|16283.38|16163.38|16284.95|16164.95|16283.38|16163.38|10
1644265340000|2022-02-07 20:22:20|16284.05|16164.05|16284.34|16164.34|16284.4|16164.4|16283.66|16163.66|10
1644265350000|2022-02-07 20:22:30|16285.28|16165.28|16290.61|16170.61|16290.68|16170.68|16285.28|16165.28|10
1644265360000|2022-02-07 20:22:40|16290.84|16170.84|16295.77|16175.77|16295.77|16175.77|16290.84|16170.84|10
1644265370000|2022-02-07 20:22:50|16295.62|16175.62|16297.65|16177.65|16297.67|16177.67|16295.62|16175.62|10
1644265380000|2022-02-07 20:23:00|16297.77|16177.77|16298.79|16178.79|16298.79|16178.79|16297.4|16177.4|10
1644265390000|2022-02-07 20:23:10|16299.14|16179.14|16298.09|16178.09|16299.14|16179.14|16298.09|16178.09|10
1644265400000|2022-02-07 20:23:20|16298.63|16178.63|16299.47|16179.47|16299.52|16179.52|16298.63|16178.63|10
1644265410000|2022-02-07 20:23:30|16299.72|16179.72|16299.89|16179.89|16299.89|16179.89|16298.98|16178.98|10
1644265420000|2022-02-07 20:23:40|16300.03|16180.03|16300.52|16180.52|16300.84|16180.84|16300.03|16180.03|10
1644265430000|2022-02-07 20:23:50|16300.83|16180.83|16303.23|16183.23|16303.28|16183.28|16300.83|16180.83|10
1644265440000|2022-02-07 20:24:00|16303.16|16183.16|16301.94|16181.94|16303.55|16183.55|16301.94|16181.94|10
1644265450000|2022-02-07 20:24:10|16301.63|16181.63|16298.75|16178.75|16301.63|16181.63|16298.75|16178.75|10
1644265460000|2022-02-07 20:24:20|16297.45|16177.45|16294.43|16174.43|16297.47|16177.47|16294.3|16174.3|10
1644265470000|2022-02-07 20:24:30|16294.58|16174.58|16293.65|16173.65|16294.86|16174.86|16293.65|16173.65|10
1644265480000|2022-02-07 20:24:40|16293.98|16173.98|16293.32|16173.32|16293.98|16173.98|16292.59|16172.59|9
1644265490000|2022-02-07 20:24:50|16292.95|16172.95|16292.29|16172.29|16292.95|16172.95|16290.88|16170.88|10
1644265500000|2022-02-07 20:25:00|16292.12|16172.12|16295.07|16175.07|16295.07|16175.07|16291.92|16171.92|10
1644265510000|2022-02-07 20:25:10|16295.59|16175.59|16298.81|16178.81|16298.81|16178.81|16295.19|16175.19|10
1644265520000|2022-02-07 20:25:20|16299.01|16179.01|16304.79|16184.79|16304.79|16184.79|16299.01|16179.01|10
1644265530000|2022-02-07 20:25:30|16305.22|16185.22|16305.49|16185.49|16305.61|16185.61|16304.61|16184.61|10
1644265540000|2022-02-07 20:25:40|16306.46|16186.46|16305.81|16185.81|16306.95|16186.95|16305.65|16185.65|10
1644265550000|2022-02-07 20:25:50|16305.76|16185.76|16304.26|16184.26|16306.05|16186.05|16304.13|16184.13|10
1644265560000|2022-02-07 20:26:00|16304.38|16184.38|16303.56|16183.56|16304.38|16184.38|16303.33|16183.33|10
1644265570000|2022-02-07 20:26:10|16303.33|16183.33|16301.42|16181.42|16303.43|16183.43|16301.42|16181.42|10
1644265580000|2022-02-07 20:26:20|16301.5|16181.5|16300.03|16180.03|16302.49|16182.49|16300.03|16180.03|10
1644265590000|2022-02-07 20:26:30|16300.21|16180.21|16294.93|16174.93|16300.21|16180.21|16294.93|16174.93|10
1644265600000|2022-02-07 20:26:40|16294.49|16174.49|16291.37|16171.37|16294.49|16174.49|16291.2|16171.2|10
1644265610000|2022-02-07 20:26:50|16290.64|16170.64|16286.5|16166.5|16290.64|16170.64|16286.28|16166.28|10
1644265620000|2022-02-07 20:27:00|16286.63|16166.63|16285.42|16165.42|16287.24|16167.24|16284.86|16164.86|10
1644265630000|2022-02-07 20:27:10|16284.87|16164.87|16285.28|16165.28|16285.28|16165.28|16284.34|16164.34|10
1644265640000|2022-02-07 20:27:20|16285.15|16165.15|16279.65|16159.65|16285.21|16165.21|16279.65|16159.65|10
1644265650000|2022-02-07 20:27:30|16279.76|16159.76|16280.18|16160.18|16280.18|16160.18|16278.64|16158.64|10
1644265660000|2022-02-07 20:27:40|16280.51|16160.51|16278.97|16158.97|16280.51|16160.51|16278.97|16158.97|10
1644265670000|2022-02-07 20:27:50|16279.1|16159.1|16276.11|16156.11|16279.1|16159.1|16276.11|16156.11|10
1644265680000|2022-02-07 20:28:00|16275.29|16155.29|16273.15|16153.15|16275.39|16155.39|16273.15|16153.15|10
1644265690000|2022-02-07 20:28:10|16272.86|16152.86|16269.07|16149.07|16272.86|16152.86|16269.07|16149.07|10
1644265700000|2022-02-07 20:28:20|16268.55|16148.55|16265.96|16145.96|16268.55|16148.55|16265.96|16145.96|10
1644265710000|2022-02-07 20:28:30|16265.88|16145.88|16264.3|16144.3|16266.03|16146.03|16264.22|16144.22|10
1644265720000|2022-02-07 20:28:40|16264.31|16144.31|16263.35|16143.35|16264.31|16144.31|16263.01|16143.01|10
1644265730000|2022-02-07 20:28:50|16263.45|16143.45|16263.05|16143.05|16263.87|16143.87|16262.31|16142.31|10
1644265740000|2022-02-07 20:29:00|16263.14|16143.14|16262.87|16142.87|16263.54|16143.54|16262.87|16142.87|10
1644265750000|2022-02-07 20:29:10|16262.39|16142.39|16262.69|16142.69|16262.99|16142.99|16262.03|16142.03|10
1644265760000|2022-02-07 20:29:20|16262.01|16142.01|16266.86|16146.86|16266.86|16146.86|16262.01|16142.01|10
1644265770000|2022-02-07 20:29:30|16266.53|16146.53|16266.49|16146.49|16267.03|16147.03|16266.32|16146.32|10
1644265780000|2022-02-07 20:29:40|16266.91|16146.91|16266.47|16146.47|16267.16|16147.16|16265.31|16145.31|9
1644265790000|2022-02-07 20:29:50|16266.89|16146.89|16270.3|16150.3|16270.3|16150.3|16266.89|16146.89|10
1644265800000|2022-02-07 20:30:00|16270.11|16150.11|16271.66|16151.66|16271.66|16151.66|16269.68|16149.68|10
1644265810000|2022-02-07 20:30:10|16271.34|16151.34|16275.57|16155.57|16275.57|16155.57|16270.91|16150.91|10
1644265820000|2022-02-07 20:30:20|16276.41|16156.41|16280.35|16160.35|16280.35|16160.35|16276.41|16156.41|10
1644265830000|2022-02-07 20:30:30|16281.21|16161.21|16284.19|16164.19|16284.19|16164.19|16281.21|16161.21|10
1644265840000|2022-02-07 20:30:40|16284.11|16164.11|16286.14|16166.14|16286.4|16166.4|16284.11|16164.11|10
1644265850000|2022-02-07 20:30:50|16286.51|16166.51|16285.91|16165.91|16286.6|16166.6|16285.69|16165.69|10
1644265860000|2022-02-07 20:31:00|16285.87|16165.87|16286.47|16166.47|16286.86|16166.86|16285.87|16165.87|10
1644265870000|2022-02-07 20:31:10|16286.15|16166.15|16286.33|16166.33|16286.65|16166.65|16286.05|16166.05|10
1644265880000|2022-02-07 20:31:20|16286.69|16166.69|16284.66|16164.66|16286.69|16166.69|16284.66|16164.66|10
1644265890000|2022-02-07 20:31:30|16285|16165|16286.09|16166.09|16286.12|16166.12|16284.7|16164.7|10
1644265900000|2022-02-07 20:31:40|16286.11|16166.11|16287.39|16167.39|16287.39|16167.39|16286.11|16166.11|10
1644265910000|2022-02-07 20:31:50|16287.34|16167.34|16289.44|16169.44|16290.28|16170.28|16287.34|16167.34|10
1644265920000|2022-02-07 20:32:00|16290.6|16170.6|16286.62|16166.62|16290.6|16170.6|16286.62|16166.62|10
1644265930000|2022-02-07 20:32:10|16285.25|16165.25|16279.83|16159.83|16285.25|16165.25|16279.83|16159.83|10
1644265940000|2022-02-07 20:32:20|16279.76|16159.76|16275.77|16155.77|16279.76|16159.76|16275.77|16155.77|10
1644265950000|2022-02-07 20:32:30|16274.56|16154.56|16272.89|16152.89|16274.56|16154.56|16272.4|16152.4|10
1644265960000|2022-02-07 20:32:40|16272.94|16152.94|16269.95|16149.95|16272.94|16152.94|16269.95|16149.95|10
1644265970000|2022-02-07 20:32:50|16269.47|16149.47|16268.53|16148.53|16269.63|16149.63|16267.51|16147.51|10
1644265980000|2022-02-07 20:33:00|16269.64|16149.64|16270.38|16150.38|16270.57|16150.57|16269.31|16149.31|10
1644265990000|2022-02-07 20:33:10|16270.18|16150.18|16270.3|16150.3|16270.99|16150.99|16270.03|16150.03|10
1644266000000|2022-02-07 20:33:20|16270.26|16150.26|16269.48|16149.48|16270.66|16150.66|16269.48|16149.48|10
1644266010000|2022-02-07 20:33:30|16269.54|16149.54|16267.72|16147.72|16269.54|16149.54|16267.7|16147.7|10
1644266020000|2022-02-07 20:33:40|16267.76|16147.76|16266.05|16146.05|16267.76|16147.76|16266.05|16146.05|10
1644266030000|2022-02-07 20:33:50|16265.02|16145.02|16263.7|16143.7|16265.17|16145.17|16263.7|16143.7|10
1644266040000|2022-02-07 20:34:00|16263.81|16143.81|16260.53|16140.53|16263.81|16143.81|16260.53|16140.53|10
1644266050000|2022-02-07 20:34:10|16260.88|16140.88|16259.84|16139.84|16261.34|16141.34|16259.73|16139.73|10
1644266060000|2022-02-07 20:34:20|16260.19|16140.19|16259.82|16139.82|16260.5|16140.5|16259.55|16139.55|10
1644266070000|2022-02-07 20:34:30|16259.75|16139.75|16259.18|16139.18|16260.06|16140.06|16259.12|16139.12|10
1644266080000|2022-02-07 20:34:40|16259.6|16139.6|16258.85|16138.85|16260.09|16140.09|16258.54|16138.54|10
1644266090000|2022-02-07 20:34:50|16259.05|16139.05|16261.44|16141.44|16261.61|16141.61|16259.05|16139.05|10
1644266100000|2022-02-07 20:35:00|16261.55|16141.55|16260.89|16140.89|16262.25|16142.25|16260.89|16140.89|10
1644266110000|2022-02-07 20:35:10|16260.64|16140.64|16260.62|16140.62|16260.94|16140.94|16260.39|16140.39|9
1644266120000|2022-02-07 20:35:20|16260.57|16140.57|16257.08|16137.08|16260.57|16140.57|16257.08|16137.08|10
1644266130000|2022-02-07 20:35:30|16256.57|16136.57|16257.58|16137.58|16258.49|16138.49|16255.94|16135.94|9
1644266140000|2022-02-07 20:35:40|16257.54|16137.54|16256.23|16136.23|16257.75|16137.75|16256.23|16136.23|10
1644266150000|2022-02-07 20:35:50|16255.4|16135.4|16255.47|16135.47|16256.11|16136.11|16255.38|16135.38|10
1644266160000|2022-02-07 20:36:00|16255.72|16135.72|16257.73|16137.73|16257.73|16137.73|16255.72|16135.72|10
1644266170000|2022-02-07 20:36:10|16257.66|16137.66|16256.82|16136.82|16257.66|16137.66|16256.34|16136.34|10
1644266180000|2022-02-07 20:36:20|16255.91|16135.91|16252.6|16132.6|16255.91|16135.91|16252.6|16132.6|10
1644266190000|2022-02-07 20:36:30|16252.57|16132.57|16253.1|16133.1|16253.1|16133.1|16252.14|16132.14|10
1644266200000|2022-02-07 20:36:40|16252.89|16132.89|16254.04|16134.04|16254.92|16134.92|16252.89|16132.89|10
1644266210000|2022-02-07 20:36:50|16254.66|16134.66|16256.76|16136.76|16257.02|16137.02|16254.66|16134.66|10
1644266220000|2022-02-07 20:37:00|16256.38|16136.38|16258.13|16138.13|16258.34|16138.34|16256.38|16136.38|10
1644266230000|2022-02-07 20:37:10|16259.85|16139.85|16262.86|16142.86|16262.86|16142.86|16259.65|16139.65|10
1644266240000|2022-02-07 20:37:20|16263.18|16143.18|16266.38|16146.38|16266.38|16146.38|16263.18|16143.18|9
1644266250000|2022-02-07 20:37:30|16266.61|16146.61|16268.33|16148.33|16268.34|16148.34|16266.61|16146.61|9
1644266260000|2022-02-07 20:37:40|16268.45|16148.45|16269.42|16149.42|16269.68|16149.68|16268.45|16148.45|10
1644266270000|2022-02-07 20:37:50|16269.41|16149.41|16267.2|16147.2|16269.41|16149.41|16266.87|16146.87|10
1644266280000|2022-02-07 20:38:00|16266.3|16146.3|16262.1|16142.1|16266.84|16146.84|16262.1|16142.1|10
1644266290000|2022-02-07 20:38:10|16261.24|16141.24|16252.85|16132.85|16261.24|16141.24|16252.85|16132.85|10
1644266300000|2022-02-07 20:38:20|16250.98|16130.98|16248.3|16128.3|16250.98|16130.98|16248.3|16128.3|10
1644266310000|2022-02-07 20:38:30|16248.17|16128.17|16247.18|16127.18|16248.6|16128.6|16247.18|16127.18|10
1644266320000|2022-02-07 20:38:40|16246.99|16126.99|16241.55|16121.55|16246.99|16126.99|16241.55|16121.55|10
1644266330000|2022-02-07 20:38:50|16240.26|16120.26|16236.14|16116.14|16240.26|16120.26|16236.14|16116.14|10
1644266340000|2022-02-07 20:39:00|16236.17|16116.17|16229.48|16109.48|16236.17|16116.17|16229.48|16109.48|10
1644266350000|2022-02-07 20:39:10|16228.38|16108.38|16226.48|16106.48|16228.38|16108.38|16226.48|16106.48|10
1644266360000|2022-02-07 20:39:20|16223.53|16103.53|16215.41|16095.41|16223.53|16103.53|16215.41|16095.41|10
1644266370000|2022-02-07 20:39:30|16215.37|16095.37|16215.51|16095.51|16215.95|16095.95|16215.01|16095.01|10
1644266380000|2022-02-07 20:39:40|16215.77|16095.77|16217.64|16097.64|16217.64|16097.64|16215.77|16095.77|10
1644266390000|2022-02-07 20:39:50|16217.46|16097.46|16217.62|16097.62|16217.97|16097.97|16216.94|16096.94|10
1644266400000|2022-02-07 20:40:00|16217.17|16097.17|16212.85|16092.85|16217.44|16097.44|16212.85|16092.85|10
1644266410000|2022-02-07 20:40:10|16212.76|16092.76|16211.1|16091.1|16212.76|16092.76|16210.14|16090.14|10
1644266420000|2022-02-07 20:40:20|16211.6|16091.6|16213.67|16093.67|16213.67|16093.67|16211.6|16091.6|10
1644266430000|2022-02-07 20:40:30|16213.54|16093.54|16209.85|16089.85|16213.87|16093.87|16209.66|16089.66|10
1644266440000|2022-02-07 20:40:40|16209.82|16089.82|16206.77|16086.77|16209.82|16089.82|16206.77|16086.77|10
1644266450000|2022-02-07 20:40:50|16206.02|16086.02|16206.78|16086.78|16207.25|16087.25|16205.71|16085.71|9
1644266460000|2022-02-07 20:41:00|16206.72|16086.72|16203.7|16083.7|16206.72|16086.72|16203.65|16083.65|10
1644266470000|2022-02-07 20:41:10|16203.85|16083.85|16202.88|16082.88|16204.16|16084.16|16202.88|16082.88|9
1644266480000|2022-02-07 20:41:20|16202.54|16082.54|16202.84|16082.84|16203.98|16083.98|16202.23|16082.23|10
1644266490000|2022-02-07 20:41:30|16204.19|16084.19|16206.09|16086.09|16206.09|16086.09|16203.52|16083.52|9
1644266500000|2022-02-07 20:41:40|16206.62|16086.62|16208.19|16088.19|16208.19|16088.19|16206.62|16086.62|10
1644266510000|2022-02-07 20:41:50|16207.7|16087.7|16204.15|16084.15|16207.7|16087.7|16204.15|16084.15|10
1644266520000|2022-02-07 20:42:00|16203.91|16083.91|16203.75|16083.75|16204.03|16084.03|16203.14|16083.14|10
1644266530000|2022-02-07 20:42:10|16204.28|16084.28|16202.4|16082.4|16204.48|16084.48|16202.4|16082.4|10
1644266540000|2022-02-07 20:42:20|16202.36|16082.36|16204.55|16084.55|16204.55|16084.55|16202.36|16082.36|10
1644266550000|2022-02-07 20:42:30|16205.22|16085.22|16208.5|16088.5|16208.5|16088.5|16205.22|16085.22|10
1644266560000|2022-02-07 20:42:40|16209.3|16089.3|16213.24|16093.24|16213.26|16093.26|16209.3|16089.3|10
1644266570000|2022-02-07 20:42:50|16214.02|16094.02|16213.58|16093.58|16214.6|16094.6|16212.95|16092.95|10
1644266580000|2022-02-07 20:43:00|16213.59|16093.59|16212.67|16092.67|16213.59|16093.59|16212.16|16092.16|10
1644266590000|2022-02-07 20:43:10|16212.25|16092.25|16216.1|16096.1|16216.1|16096.1|16212.25|16092.25|10
1644266600000|2022-02-07 20:43:20|16216.78|16096.78|16222.78|16102.78|16222.78|16102.78|16216.78|16096.78|10
1644266610000|2022-02-07 20:43:30|16224.85|16104.85|16237.23|16117.23|16237.23|16117.23|16224.85|16104.85|10
1644266620000|2022-02-07 20:43:40|16237.36|16117.36|16237.05|16117.05|16237.62|16117.62|16236.85|16116.85|10
1644266630000|2022-02-07 20:43:50|16236.99|16116.99|16235.24|16115.24|16237.19|16117.19|16235.24|16115.24|9
1644266640000|2022-02-07 20:44:00|16234.28|16114.28|16233.18|16113.18|16234.43|16114.43|16233.18|16113.18|10
1644266650000|2022-02-07 20:44:10|16232.97|16112.97|16232.46|16112.46|16233.41|16113.41|16231.64|16111.64|10
1644266660000|2022-02-07 20:44:20|16232.2|16112.2|16232.33|16112.33|16232.72|16112.72|16232.05|16112.05|9
1644266670000|2022-02-07 20:44:30|16232.57|16112.57|16236.43|16116.43|16236.52|16116.52|16232.57|16112.57|10
1644266680000|2022-02-07 20:44:40|16236.6|16116.6|16233.38|16113.38|16236.6|16116.6|16233.08|16113.08|10
1644266690000|2022-02-07 20:44:50|16233.79|16113.79|16235.15|16115.15|16235.15|16115.15|16233.79|16113.79|10
1644266700000|2022-02-07 20:45:00|16234.93|16114.93|16233.27|16113.27|16235.33|16115.33|16232.81|16112.81|10
1644266710000|2022-02-07 20:45:10|16230.38|16110.38|16224.78|16104.78|16230.38|16110.38|16224.78|16104.78|10
1644266720000|2022-02-07 20:45:20|16224.82|16104.82|16223.74|16103.74|16224.82|16104.82|16223.26|16103.26|9
1644266730000|2022-02-07 20:45:30|16223.82|16103.82|16225.45|16105.45|16225.45|16105.45|16223.82|16103.82|10
1644266740000|2022-02-07 20:45:40|16225.42|16105.42|16225.5|16105.5|16225.5|16105.5|16224.46|16104.46|10
1644266750000|2022-02-07 20:45:50|16226.36|16106.36|16225.64|16105.64|16226.36|16106.36|16224.65|16104.65|10
1644266760000|2022-02-07 20:46:00|16225.98|16105.98|16227.03|16107.03|16228.09|16108.09|16225.74|16105.74|10
1644266770000|2022-02-07 20:46:10|16227.01|16107.01|16222.32|16102.32|16227.01|16107.01|16222.32|16102.32|10
1644266780000|2022-02-07 20:46:20|16221.47|16101.47|16219.62|16099.62|16221.87|16101.87|16219.62|16099.62|10
1644266790000|2022-02-07 20:46:30|16219.51|16099.51|16218.87|16098.87|16219.61|16099.61|16218.61|16098.61|10
1644266800000|2022-02-07 20:46:40|16219.33|16099.33|16217.04|16097.04|16219.33|16099.33|16216.99|16096.99|10
1644266810000|2022-02-07 20:46:50|16216.95|16096.95|16216.12|16096.12|16216.95|16096.95|16215.21|16095.21|9
1644266820000|2022-02-07 20:47:00|16216.02|16096.02|16213.67|16093.67|16216.02|16096.02|16213.35|16093.35|10
1644266830000|2022-02-07 20:47:10|16213.09|16093.09|16209.39|16089.39|16213.09|16093.09|16209.39|16089.39|10
1644266840000|2022-02-07 20:47:20|16209.93|16089.93|16208.15|16088.15|16209.93|16089.93|16207.78|16087.78|10
1644266850000|2022-02-07 20:47:30|16208.16|16088.16|16205.77|16085.77|16208.6|16088.6|16205.77|16085.77|10
1644266860000|2022-02-07 20:47:40|16206.02|16086.02|16207.41|16087.41|16207.41|16087.41|16205.69|16085.69|10
1644266870000|2022-02-07 20:47:50|16208.14|16088.14|16213.37|16093.37|16213.37|16093.37|16208.14|16088.14|10
1644266880000|2022-02-07 20:48:00|16213.88|16093.88|16218.68|16098.68|16218.98|16098.98|16213.88|16093.88|10
1644266890000|2022-02-07 20:48:10|16219.32|16099.32|16218.53|16098.53|16219.82|16099.82|16218.53|16098.53|10
1644266900000|2022-02-07 20:48:20|16219.44|16099.44|16220.17|16100.17|16220.28|16100.28|16219.22|16099.22|10
1644266910000|2022-02-07 20:48:30|16220.55|16100.55|16221.74|16101.74|16221.74|16101.74|16220.19|16100.19|10
1644266920000|2022-02-07 20:48:40|16221.55|16101.55|16221.74|16101.74|16221.89|16101.89|16221.37|16101.37|9
1644266930000|2022-02-07 20:48:50|16220.89|16100.89|16213.72|16093.72|16221.13|16101.13|16213.72|16093.72|10
1644266940000|2022-02-07 20:49:00|16213.11|16093.11|16210.09|16090.09|16213.11|16093.11|16209.9|16089.9|10
1644266950000|2022-02-07 20:49:10|16210.28|16090.28|16207|16087|16210.28|16090.28|16207|16087|10
1644266960000|2022-02-07 20:49:20|16206.16|16086.16|16203.1|16083.1|16206.16|16086.16|16202.48|16082.48|10
1644266970000|2022-02-07 20:49:30|16202.07|16082.07|16192.33|16072.33|16202.07|16082.07|16192.31|16072.31|10
1644266980000|2022-02-07 20:49:40|16192.64|16072.64|16189.72|16069.72|16192.64|16072.64|16189.57|16069.57|10
1644266990000|2022-02-07 20:49:50|16188.35|16068.35|16183.99|16063.99|16188.35|16068.35|16183.99|16063.99|9
1644267000000|2022-02-07 20:50:00|16183.72|16063.72|16187.35|16067.35|16187.35|16067.35|16183.72|16063.72|10
1644267010000|2022-02-07 20:50:10|16187.63|16067.63|16191.47|16071.47|16191.47|16071.47|16187.33|16067.33|10
1644267020000|2022-02-07 20:50:20|16192.3|16072.3|16198.06|16078.06|16198.06|16078.06|16192.3|16072.3|10
1644267030000|2022-02-07 20:50:30|16198.27|16078.27|16198.7|16078.7|16198.7|16078.7|16197.52|16077.52|10
1644267040000|2022-02-07 20:50:40|16198.66|16078.66|16197.29|16077.29|16199.93|16079.93|16197.29|16077.29|9
1644267050000|2022-02-07 20:50:50|16196.66|16076.66|16196|16076|16196.66|16076.66|16195.79|16075.79|10
1644267060000|2022-02-07 20:51:00|16195.98|16075.98|16194.84|16074.84|16195.98|16075.98|16194.43|16074.43|10
1644267070000|2022-02-07 20:51:10|16195.2|16075.2|16194.41|16074.41|16195.53|16075.53|16193.61|16073.61|10
1644267080000|2022-02-07 20:51:20|16197.26|16077.26|16202.82|16082.82|16202.82|16082.82|16196.71|16076.71|10
1644267090000|2022-02-07 20:51:30|16202.69|16082.69|16203.13|16083.13|16204.44|16084.44|16201.93|16081.93|10
1644267100000|2022-02-07 20:51:40|16203.12|16083.12|16195.92|16075.92|16203.21|16083.21|16195.35|16075.35|10
1644267110000|2022-02-07 20:51:50|16194.59|16074.59|16190.19|16070.19|16194.59|16074.59|16190.19|16070.19|10
1644267120000|2022-02-07 20:52:00|16189.46|16069.46|16186.11|16066.11|16189.46|16069.46|16186.11|16066.11|10
1644267130000|2022-02-07 20:52:10|16185.74|16065.74|16182.1|16062.1|16185.74|16065.74|16181.12|16061.12|10
1644267140000|2022-02-07 20:52:20|16181.04|16061.04|16174.46|16054.46|16181.04|16061.04|16174.46|16054.46|10
1644267150000|2022-02-07 20:52:30|16173.56|16053.56|16168.38|16048.38|16173.56|16053.56|16168.37|16048.37|10
1644267160000|2022-02-07 20:52:40|16167.88|16047.88|16162.71|16042.71|16167.88|16047.88|16162.71|16042.71|9
1644267170000|2022-02-07 20:52:50|16160.66|16040.66|16158.2|16038.2|16160.66|16040.66|16158.2|16038.2|10
1644267180000|2022-02-07 20:53:00|16158.08|16038.08|16159.06|16039.06|16159.06|16039.06|16158.04|16038.04|10
1644267190000|2022-02-07 20:53:10|16158.4|16038.4|16148.71|16028.71|16158.4|16038.4|16148.71|16028.71|10
1644267200000|2022-02-07 20:53:20|16146.9|16026.9|16132.8|16012.8|16146.9|16026.9|16132.8|16012.8|10
1644267210000|2022-02-07 20:53:30|16132.86|16012.86|16124.39|16004.39|16132.86|16012.86|16124.39|16004.39|10
1644267220000|2022-02-07 20:53:40|16122.86|16002.86|16117.84|15997.84|16122.86|16002.86|16117.47|15997.47|10
1644267230000|2022-02-07 20:53:50|16117.42|15997.42|16116.19|15996.19|16118.43|15998.43|16116.06|15996.06|10
1644267240000|2022-02-07 20:54:00|16115.79|15995.79|16110.21|15990.21|16115.79|15995.79|16110.21|15990.21|10
1644267250000|2022-02-07 20:54:10|16110.45|15990.45|16105.95|15985.95|16110.45|15990.45|16105.95|15985.95|10
1644267260000|2022-02-07 20:54:20|16105.73|15985.73|16100.02|15980.02|16105.73|15985.73|16100.02|15980.02|10
1644267270000|2022-02-07 20:54:30|16100.15|15980.15|16097.73|15977.73|16100.27|15980.27|16097.71|15977.71|10
1644267280000|2022-02-07 20:54:40|16098.6|15978.6|16093.59|15973.59|16098.6|15978.6|16093.59|15973.59|10
1644267290000|2022-02-07 20:54:50|16091.96|15971.96|16090.79|15970.79|16091.96|15971.96|16090.22|15970.22|10
1644267300000|2022-02-07 20:55:00|16090.67|15970.67|16097.53|15977.53|16097.53|15977.53|16090.67|15970.67|10
1644267310000|2022-02-07 20:55:10|16098.76|15978.76|16101.27|15981.27|16101.68|15981.68|16098.76|15978.76|10
1644267320000|2022-02-07 20:55:20|16104.31|15984.31|16115.24|15995.24|16115.24|15995.24|16103.98|15983.98|10
1644267330000|2022-02-07 20:55:30|16115.33|15995.33|16115.94|15995.94|16116.04|15996.04|16114.59|15994.59|10
1644267340000|2022-02-07 20:55:40|16115.98|15995.98|16116.84|15996.84|16118.04|15998.04|16115.98|15995.98|10
1644267350000|2022-02-07 20:55:50|16116.78|15996.78|16115.91|15995.91|16116.8|15996.8|16115.91|15995.91|10
1644267360000|2022-02-07 20:56:00|16116.77|15996.77|16115.06|15995.06|16116.77|15996.77|16115.01|15995.01|10
1644267370000|2022-02-07 20:56:10|16114.6|15994.6|16113.37|15993.37|16114.6|15994.6|16112.65|15992.65|10
1644267380000|2022-02-07 20:56:20|16113.6|15993.6|16113.94|15993.94|16115.21|15995.21|16113.6|15993.6|10
1644267390000|2022-02-07 20:56:30|16114.22|15994.22|16115.98|15995.98|16115.98|15995.98|16113.92|15993.92|10
1644267400000|2022-02-07 20:56:40|16116.3|15996.3|16123.5|16003.5|16123.5|16003.5|16116.3|15996.3|10
1644267410000|2022-02-07 20:56:50|16123.92|16003.92|16133.44|16013.44|16133.71|16013.71|16123.92|16003.92|10
1644267420000|2022-02-07 20:57:00|16133.17|16013.17|16140.71|16020.71|16140.71|16020.71|16133.17|16013.17|10
1644267430000|2022-02-07 20:57:10|16139.65|16019.65|16141.66|16021.66|16141.66|16021.66|16139.63|16019.63|10
1644267440000|2022-02-07 20:57:20|16141.94|16021.94|16143.86|16023.86|16143.86|16023.86|16141.94|16021.94|10
1644267450000|2022-02-07 20:57:30|16143.46|16023.46|16146.8|16026.8|16147.86|16027.86|16143.46|16023.46|10
1644267460000|2022-02-07 20:57:40|16147.29|16027.29|16153.85|16033.85|16153.85|16033.85|16147.29|16027.29|10
1644267470000|2022-02-07 20:57:50|16155.28|16035.28|16157.28|16037.28|16157.28|16037.28|16155.28|16035.28|10
1644267480000|2022-02-07 20:58:00|16158.43|16038.43|16164.17|16044.17|16164.17|16044.17|16157.9|16037.9|10
1644267490000|2022-02-07 20:58:10|16163.51|16043.51|16162.77|16042.77|16164.91|16044.91|16162.77|16042.77|10
1644267500000|2022-02-07 20:58:20|16162.34|16042.34|16162.89|16042.89|16162.89|16042.89|16162.11|16042.11|10
1644267510000|2022-02-07 20:58:30|16162.18|16042.18|16161.31|16041.31|16162.78|16042.78|16161.31|16041.31|10
1644267520000|2022-02-07 20:58:40|16161.79|16041.79|16164.59|16044.59|16164.59|16044.59|16161.72|16041.72|10
1644267530000|2022-02-07 20:58:50|16164.96|16044.96|16166.34|16046.34|16166.55|16046.55|16164.96|16044.96|10
1644267540000|2022-02-07 20:59:00|16166.58|16046.58|16169.43|16049.43|16169.43|16049.43|16166.58|16046.58|10
1644267550000|2022-02-07 20:59:10|16170.03|16050.03|16183.2|16063.2|16183.2|16063.2|16170.03|16050.03|10
1644267560000|2022-02-07 20:59:20|16184.44|16064.44|16190.53|16070.53|16190.53|16070.53|16184.44|16064.44|10
1644267570000|2022-02-07 20:59:30|16192.44|16072.44|16196.16|16076.16|16196.21|16076.21|16192.44|16072.44|10
1644267580000|2022-02-07 20:59:40|16196.17|16076.17|16200.7|16080.7|16200.7|16080.7|16196.17|16076.17|10
1644267590000|2022-02-07 20:59:50|16201.75|16081.75|16204.11|16084.11|16204.11|16084.11|16201.53|16081.53|10
1644267600000|2022-02-07 21:00:00|16204.86|16084.86|16202.48|16082.48|16205.77|16085.77|16202.48|16082.48|10
1644267610000|2022-02-07 21:00:10|16202.61|16082.61|16206.72|16086.72|16206.72|16086.72|16202.2|16082.2|10
1644267620000|2022-02-07 21:00:20|16206.93|16086.93|16207.58|16087.58|16210.01|16090.01|16206.93|16086.93|10
1644267630000|2022-02-07 21:00:30|16207.57|16087.57|16205.53|16085.53|16207.57|16087.57|16204.69|16084.69|9
1644267640000|2022-02-07 21:00:40|16206.11|16086.11|16204.2|16084.2|16206.33|16086.33|16204.2|16084.2|10
1644267650000|2022-02-07 21:00:50|16202.31|16082.31|16195.15|16075.15|16202.31|16082.31|16195.15|16075.15|10
1644267660000|2022-02-07 21:01:00|16193.87|16073.87|16189.58|16069.58|16193.87|16073.87|16189.52|16069.52|10
1644267670000|2022-02-07 21:01:10|16189.39|16069.39|16185.36|16065.36|16189.39|16069.39|16185.36|16065.36|10
1644267680000|2022-02-07 21:01:20|16184.52|16064.52|16177.11|16057.11|16184.78|16064.78|16176.9|16056.9|10
1644267690000|2022-02-07 21:01:30|16175.83|16055.83|16168.38|16048.38|16175.83|16055.83|16167.92|16047.92|10
1644267700000|2022-02-07 21:01:40|16168.67|16048.67|16161.39|16041.39|16168.67|16048.67|16161.39|16041.39|10
1644267710000|2022-02-07 21:01:50|16161.17|16041.17|16155.95|16035.95|16161.17|16041.17|16155.44|16035.44|10
1644267720000|2022-02-07 21:02:00|16155.4|16035.4|16154.32|16034.32|16155.4|16035.4|16154.22|16034.22|10
1644267730000|2022-02-07 21:02:10|16154.1|16034.1|16144.26|16024.26|16154.1|16034.1|16144.26|16024.26|10
1644267740000|2022-02-07 21:02:20|16144.71|16024.71|16136.6|16016.6|16144.71|16024.71|16136.6|16016.6|10
1644267750000|2022-02-07 21:02:30|16135.91|16015.91|16135.64|16015.64|16135.91|16015.91|16134.51|16014.51|9
1644267760000|2022-02-07 21:02:40|16135.4|16015.4|16136.63|16016.63|16137.1|16017.1|16135.4|16015.4|10
1644267770000|2022-02-07 21:02:50|16136.43|16016.43|16137.94|16017.94|16137.94|16017.94|16136.4|16016.4|10
1644267780000|2022-02-07 21:03:00|16138.62|16018.62|16140.87|16020.87|16140.87|16020.87|16137.92|16017.92|10
1644267790000|2022-02-07 21:03:10|16141.42|16021.42|16145.24|16025.24|16145.59|16025.59|16141.42|16021.42|10
1644267800000|2022-02-07 21:03:20|16145.42|16025.42|16150.72|16030.72|16150.72|16030.72|16145.42|16025.42|10
1644267810000|2022-02-07 21:03:30|16150.87|16030.87|16155.29|16035.29|16155.33|16035.33|16150.87|16030.87|10
1644267820000|2022-02-07 21:03:40|16155.16|16035.16|16153.14|16033.14|16155.16|16035.16|16153.14|16033.14|10
1644267830000|2022-02-07 21:03:50|16153.56|16033.56|16152.23|16032.23|16153.56|16033.56|16152.02|16032.02|10
1644267840000|2022-02-07 21:04:00|16151.8|16031.8|16159.97|16039.97|16159.97|16039.97|16151.8|16031.8|10
1644267850000|2022-02-07 21:04:10|16159.68|16039.68|16160.98|16040.98|16163.27|16043.27|16159.68|16039.68|10
1644267860000|2022-02-07 21:04:20|16160.06|16040.06|16159.45|16039.45|16160.09|16040.09|16158.96|16038.96|10
1644267870000|2022-02-07 21:04:30|16158.88|16038.88|16162.94|16042.94|16163.29|16043.29|16158.88|16038.88|9
1644267880000|2022-02-07 21:04:40|16163.19|16043.19|16163.98|16043.98|16164.39|16044.39|16163.19|16043.19|10
1644267890000|2022-02-07 21:04:50|16164.57|16044.57|16165.29|16045.29|16165.59|16045.59|16164.31|16044.31|10
1644267900000|2022-02-07 21:05:00|16165.65|16045.65|16169.7|16049.7|16169.7|16049.7|16165.65|16045.65|10
1644267910000|2022-02-07 21:05:10|16170.06|16050.06|16174.46|16054.46|16174.6|16054.6|16169.53|16049.53|10
1644267920000|2022-02-07 21:05:20|16174.96|16054.96|16179.42|16059.42|16179.42|16059.42|16174.96|16054.96|10
1644267930000|2022-02-07 21:05:30|16179.78|16059.78|16190.33|16070.33|16190.33|16070.33|16179.78|16059.78|10
1644267940000|2022-02-07 21:05:40|16192.29|16072.29|16197.46|16077.46|16197.46|16077.46|16191.93|16071.93|10
1644267950000|2022-02-07 21:05:50|16197.84|16077.84|16197.66|16077.66|16198.33|16078.33|16197.43|16077.43|10
1644267960000|2022-02-07 21:06:00|16197.76|16077.76|16197.1|16077.1|16198.6|16078.6|16197.1|16077.1|10
1644267970000|2022-02-07 21:06:10|16196.82|16076.82|16196.9|16076.9|16197.25|16077.25|16196.44|16076.44|9
1644267980000|2022-02-07 21:06:20|16196.83|16076.83|16199.06|16079.06|16199.06|16079.06|16196.83|16076.83|9
1644267990000|2022-02-07 21:06:30|16199.7|16079.7|16202.18|16082.18|16202.18|16082.18|16199.7|16079.7|10
1644268000000|2022-02-07 21:06:40|16202.03|16082.03|16206.85|16086.85|16206.85|16086.85|16202.03|16082.03|10
1644268010000|2022-02-07 21:06:50|16206.66|16086.66|16211.49|16091.49|16211.52|16091.52|16206.66|16086.66|10
1644268020000|2022-02-07 21:07:00|16211.89|16091.89|16213.92|16093.92|16214.79|16094.79|16211.89|16091.89|10
1644268030000|2022-02-07 21:07:10|16213.83|16093.83|16213.27|16093.27|16213.83|16093.83|16212.5|16092.5|9
1644268040000|2022-02-07 21:07:20|16213.19|16093.19|16217.18|16097.18|16217.57|16097.57|16213.19|16093.19|10
1644268050000|2022-02-07 21:07:30|16217.07|16097.07|16216.62|16096.62|16217.97|16097.97|16216.18|16096.18|10
1644268060000|2022-02-07 21:07:40|16216.48|16096.48|16214.74|16094.74|16216.8|16096.8|16214.74|16094.74|10
1644268070000|2022-02-07 21:07:50|16213.56|16093.56|16212.32|16092.32|16213.56|16093.56|16210.59|16090.59|10
1644268080000|2022-02-07 21:08:00|16212.67|16092.67|16215.62|16095.62|16215.62|16095.62|16212.67|16092.67|10
1644268090000|2022-02-07 21:08:10|16216.61|16096.61|16218.71|16098.71|16218.75|16098.75|16216.61|16096.61|10
1644268100000|2022-02-07 21:08:20|16217.97|16097.97|16222.04|16102.04|16222.04|16102.04|16217.97|16097.97|10
1644268110000|2022-02-07 21:08:30|16222.15|16102.15|16227.82|16107.82|16227.82|16107.82|16222.15|16102.15|10
1644268120000|2022-02-07 21:08:40|16227.46|16107.46|16229.85|16109.85|16231.69|16111.69|16227.46|16107.46|10
1644268130000|2022-02-07 21:08:50|16229.81|16109.81|16227.23|16107.23|16229.81|16109.81|16227.23|16107.23|10
1644268140000|2022-02-07 21:09:00|16227.25|16107.25|16228.28|16108.28|16228.32|16108.32|16226.5|16106.5|10
1644268150000|2022-02-07 21:09:10|16228.01|16108.01|16226.59|16106.59|16228.01|16108.01|16226.38|16106.38|10
1644268160000|2022-02-07 21:09:20|16226.27|16106.27|16225.31|16105.31|16226.27|16106.27|16225.31|16105.31|10
1644268170000|2022-02-07 21:09:30|16225.21|16105.21|16225.19|16105.19|16226.05|16106.05|16225.19|16105.19|10
1644268180000|2022-02-07 21:09:40|16225.21|16105.21|16221.99|16101.99|16225.21|16105.21|16221.99|16101.99|10
1644268190000|2022-02-07 21:09:50|16220.7|16100.7|16216.79|16096.79|16220.7|16100.7|16216.79|16096.79|10
1644268200000|2022-02-07 21:10:00|16217.24|16097.24|16214.41|16094.41|16217.24|16097.24|16214.41|16094.41|10
1644268210000|2022-02-07 21:10:10|16214.35|16094.35|16215.02|16095.02|16215.12|16095.12|16213.82|16093.82|10
1644268220000|2022-02-07 21:10:20|16214.6|16094.6|16213.96|16093.96|16214.6|16094.6|16212.96|16092.96|10
1644268230000|2022-02-07 21:10:30|16214.38|16094.38|16215.08|16095.08|16215.08|16095.08|16214.38|16094.38|10
1644268240000|2022-02-07 21:10:40|16215.81|16095.81|16218.13|16098.13|16218.28|16098.28|16215.81|16095.81|9
1644268250000|2022-02-07 21:10:50|16217.87|16097.87|16222.4|16102.4|16222.4|16102.4|16217.87|16097.87|10
1644268260000|2022-02-07 21:11:00|16222.66|16102.66|16226.71|16106.71|16226.83|16106.83|16222.66|16102.66|10
1644268270000|2022-02-07 21:11:10|16226.47|16106.47|16226.94|16106.94|16227.4|16107.4|16226.39|16106.39|10
1644268280000|2022-02-07 21:11:20|16226.99|16106.99|16227.73|16107.73|16227.94|16107.94|16226.63|16106.63|9
1644268290000|2022-02-07 21:11:30|16227.65|16107.65|16226.86|16106.86|16227.76|16107.76|16226.86|16106.86|10
1644268300000|2022-02-07 21:11:40|16226.14|16106.14|16225.95|16105.95|16226.14|16106.14|16225.52|16105.52|9
1644268310000|2022-02-07 21:11:50|16226.17|16106.17|16226.87|16106.87|16226.87|16106.87|16226.08|16106.08|10
1644268320000|2022-02-07 21:12:00|16227.18|16107.18|16230.5|16110.5|16230.58|16110.58|16227.18|16107.18|10
1644268330000|2022-02-07 21:12:10|16230.45|16110.45|16231.23|16111.23|16231.48|16111.48|16230.45|16110.45|10
1644268340000|2022-02-07 21:12:20|16231.22|16111.22|16227.81|16107.81|16231.22|16111.22|16227.81|16107.81|10
1644268350000|2022-02-07 21:12:30|16227.48|16107.48|16215.97|16095.97|16227.48|16107.48|16215.97|16095.97|10
1644268360000|2022-02-07 21:12:40|16215.83|16095.83|16211.62|16091.62|16215.83|16095.83|16211.62|16091.62|10
1644268370000|2022-02-07 21:12:50|16210.33|16090.33|16209.17|16089.17|16210.63|16090.63|16209.17|16089.17|10
1644268380000|2022-02-07 21:13:00|16209.52|16089.52|16213.42|16093.42|16213.42|16093.42|16209.52|16089.52|10
1644268390000|2022-02-07 21:13:10|16213.44|16093.44|16210.67|16090.67|16213.44|16093.44|16210.67|16090.67|10
1644268400000|2022-02-07 21:13:20|16211.41|16091.41|16212.27|16092.27|16212.27|16092.27|16211.41|16091.41|10
1644268410000|2022-02-07 21:13:30|16212.2|16092.2|16213.54|16093.54|16213.54|16093.54|16212.2|16092.2|10
1644268420000|2022-02-07 21:13:40|16213.62|16093.62|16216.24|16096.24|16216.24|16096.24|16213.62|16093.62|10
1644268430000|2022-02-07 21:13:50|16216.32|16096.32|16215.42|16095.42|16217.35|16097.35|16215.42|16095.42|10
1644268440000|2022-02-07 21:14:00|16215.02|16095.02|16211.23|16091.23|16215.02|16095.02|16211.23|16091.23|10
1644268450000|2022-02-07 21:14:10|16210.61|16090.61|16205.35|16085.35|16210.82|16090.82|16205.35|16085.35|10
1644268460000|2022-02-07 21:14:20|16205.79|16085.79|16205.38|16085.38|16205.85|16085.85|16204.36|16084.36|10
1644268470000|2022-02-07 21:14:30|16205.69|16085.69|16207.58|16087.58|16207.98|16087.98|16205.69|16085.69|10
1644268480000|2022-02-07 21:14:40|16207.78|16087.78|16207.66|16087.66|16208.26|16088.26|16207.57|16087.57|10
1644268490000|2022-02-07 21:14:50|16207.58|16087.58|16207.58|16087.58|16207.58|16087.58|16206.82|16086.82|9
1644268500000|2022-02-07 21:15:00|16207.36|16087.36|16207.22|16087.22|16207.36|16087.36|16206.64|16086.64|10
1644268510000|2022-02-07 21:15:10|16206.7|16086.7|16206.35|16086.35|16206.92|16086.92|16206.13|16086.13|10
1644268520000|2022-02-07 21:15:20|16207.5|16087.5|16207.41|16087.41|16207.5|16087.5|16207.25|16087.25|10
1644268530000|2022-02-07 21:15:30|16207.66|16087.66|16207.44|16087.44|16209.02|16089.02|16207.44|16087.44|10
1644268540000|2022-02-07 21:15:40|16207.66|16087.66|16202.18|16082.18|16207.66|16087.66|16202.18|16082.18|10
1644268550000|2022-02-07 21:15:50|16201.86|16081.86|16196.45|16076.45|16201.86|16081.86|16196.45|16076.45|10
1644268560000|2022-02-07 21:16:00|16196.73|16076.73|16190.63|16070.63|16196.73|16076.73|16190.63|16070.63|10
1644268570000|2022-02-07 21:16:10|16189.83|16069.83|16184.78|16064.78|16189.83|16069.83|16184.43|16064.43|10
1644268580000|2022-02-07 21:16:20|16184.44|16064.44|16184.41|16064.41|16184.87|16064.87|16183.83|16063.83|9
1644268590000|2022-02-07 21:16:30|16184.57|16064.57|16187.74|16067.74|16187.74|16067.74|16184.57|16064.57|10
1644268600000|2022-02-07 21:16:40|16187.81|16067.81|16190.68|16070.68|16190.68|16070.68|16187.81|16067.81|10
1644268610000|2022-02-07 21:16:50|16190.81|16070.81|16194.62|16074.62|16194.72|16074.72|16190.81|16070.81|10
1644268620000|2022-02-07 21:17:00|16194.7|16074.7|16196.67|16076.67|16196.72|16076.72|16194.7|16074.7|10
1644268630000|2022-02-07 21:17:10|16196.17|16076.17|16193.86|16073.86|16196.17|16076.17|16193.86|16073.86|10
1644268640000|2022-02-07 21:17:20|16193.96|16073.96|16190.12|16070.12|16193.96|16073.96|16190.12|16070.12|10
1644268650000|2022-02-07 21:17:30|16189.45|16069.45|16187.37|16067.37|16189.45|16069.45|16187.37|16067.37|10
1644268660000|2022-02-07 21:17:40|16187.81|16067.81|16190.75|16070.75|16191.1|16071.1|16187.81|16067.81|10
1644268670000|2022-02-07 21:17:50|16190.76|16070.76|16191.8|16071.8|16192.01|16072.01|16190.76|16070.76|10
1644268680000|2022-02-07 21:18:00|16191.72|16071.72|16192.25|16072.25|16192.25|16072.25|16191.29|16071.29|10
1644268690000|2022-02-07 21:18:10|16193.13|16073.13|16195.32|16075.32|16195.42|16075.42|16193.13|16073.13|10
1644268700000|2022-02-07 21:18:20|16194.62|16074.62|16193.37|16073.37|16195.17|16075.17|16193.37|16073.37|10
1644268710000|2022-02-07 21:18:30|16193.19|16073.19|16191.05|16071.05|16193.19|16073.19|16191.05|16071.05|10
1644268720000|2022-02-07 21:18:40|16190.46|16070.46|16188.26|16068.26|16190.9|16070.9|16188.26|16068.26|10
1644268730000|2022-02-07 21:18:50|16187.81|16067.81|16181.54|16061.54|16187.81|16067.81|16181.54|16061.54|10
1644268740000|2022-02-07 21:19:00|16180.13|16060.13|16178.99|16058.99|16180.13|16060.13|16177.76|16057.76|10
1644268750000|2022-02-07 21:19:10|16179.09|16059.09|16174.81|16054.81|16179.09|16059.09|16174.81|16054.81|10
1644268760000|2022-02-07 21:19:20|16173.84|16053.84|16169.78|16049.78|16173.84|16053.84|16169.78|16049.78|10
1644268770000|2022-02-07 21:19:30|16169.5|16049.5|16165.55|16045.55|16169.65|16049.65|16165.55|16045.55|10
1644268780000|2022-02-07 21:19:40|16164.41|16044.41|16164.82|16044.82|16164.82|16044.82|16163.82|16043.82|10
1644268790000|2022-02-07 21:19:50|16165.87|16045.87|16167.93|16047.93|16167.96|16047.96|16165.87|16045.87|10
1644268800000|2022-02-07 21:20:00|16168.47|16048.47|16169.36|16049.36|16169.55|16049.55|16168.19|16048.19|10
1644268810000|2022-02-07 21:20:10|16169.4|16049.4|16161.86|16041.86|16171.26|16051.26|16161.86|16041.86|9
1644268820000|2022-02-07 21:20:20|16163.29|16043.29|16151.69|16031.69|16163.29|16043.29|16151.69|16031.69|10
1644268830000|2022-02-07 21:20:30|16150.53|16030.53|16142.27|16022.27|16150.53|16030.53|16142.27|16022.27|10
1644268840000|2022-02-07 21:20:40|16143.7|16023.7|16142.79|16022.79|16145.03|16025.03|16142.79|16022.79|10
1644268850000|2022-02-07 21:20:50|16142.87|16022.87|16143.24|16023.24|16143.24|16023.24|16140.96|16020.96|10
1644268860000|2022-02-07 21:21:00|16143.58|16023.58|16143.24|16023.24|16144.28|16024.28|16142.82|16022.82|10
1644268870000|2022-02-07 21:21:10|16143.3|16023.3|16139.89|16019.89|16143.82|16023.82|16139.89|16019.89|10
1644268880000|2022-02-07 21:21:20|16139.29|16019.29|16135.15|16015.15|16139.29|16019.29|16135.15|16015.15|10
1644268890000|2022-02-07 21:21:30|16133.76|16013.76|16136.17|16016.17|16136.17|16016.17|16133.39|16013.39|10
1644268900000|2022-02-07 21:21:40|16136.1|16016.1|16134.58|16014.58|16136.29|16016.29|16134.58|16014.58|10
1644268910000|2022-02-07 21:21:50|16134.26|16014.26|16126.54|16006.54|16134.26|16014.26|16126.54|16006.54|10
1644268920000|2022-02-07 21:22:00|16126.52|16006.52|16126.4|16006.4|16126.52|16006.52|16125.61|16005.61|10
1644268930000|2022-02-07 21:22:10|16126.17|16006.17|16129.06|16009.06|16129.06|16009.06|16126.17|16006.17|10
1644268940000|2022-02-07 21:22:20|16129.02|16009.02|16129.54|16009.54|16130.87|16010.87|16129.02|16009.02|10
1644268950000|2022-02-07 21:22:30|16129.06|16009.06|16121.04|16001.04|16129.06|16009.06|16121.04|16001.04|10
1644268960000|2022-02-07 21:22:40|16119.68|15999.68|16116.02|15996.02|16119.68|15999.68|16115.73|15995.73|10
1644268970000|2022-02-07 21:22:50|16116.11|15996.11|16108.18|15988.18|16116.12|15996.12|16108.18|15988.18|10
1644268980000|2022-02-07 21:23:00|16108.23|15988.23|16110.28|15990.28|16110.74|15990.74|16108.22|15988.22|10
1644268990000|2022-02-07 21:23:10|16109.94|15989.94|16106.11|15986.11|16109.94|15989.94|16106.11|15986.11|10
1644269000000|2022-02-07 21:23:20|16106.04|15986.04|16107.84|15987.84|16107.84|15987.84|16105.72|15985.72|10
1644269010000|2022-02-07 21:23:30|16107.49|15987.49|16108.83|15988.83|16108.9|15988.9|16107.49|15987.49|10
1644269020000|2022-02-07 21:23:40|16109.15|15989.15|16112.73|15992.73|16112.73|15992.73|16109.15|15989.15|10
1644269030000|2022-02-07 21:23:50|16113.46|15993.46|16119.91|15999.91|16119.91|15999.91|16113.46|15993.46|10
1644269040000|2022-02-07 21:24:00|16120.5|16000.5|16122.58|16002.58|16123.31|16003.31|16120.5|16000.5|10
1644269050000|2022-02-07 21:24:10|16122.69|16002.69|16123.78|16003.78|16124.03|16004.03|16122.69|16002.69|10
1644269060000|2022-02-07 21:24:20|16124.17|16004.17|16125.06|16005.06|16125.31|16005.31|16124.17|16004.17|10
1644269070000|2022-02-07 21:24:30|16125.15|16005.15|16124.02|16004.02|16125.4|16005.4|16124.02|16004.02|10
1644269080000|2022-02-07 21:24:40|16123.8|16003.8|16121.32|16001.32|16123.8|16003.8|16121.32|16001.32|10
1644269090000|2022-02-07 21:24:50|16121.41|16001.41|16119.3|15999.3|16121.41|16001.41|16118.65|15998.65|10
1644269100000|2022-02-07 21:25:00|16119.25|15999.25|16120.47|16000.47|16121.39|16001.39|16119.25|15999.25|10
1644269110000|2022-02-07 21:25:10|16120.66|16000.66|16119.82|15999.82|16120.85|16000.85|16119.57|15999.57|10
1644269120000|2022-02-07 21:25:20|16119.07|15999.07|16117.33|15997.33|16119.07|15999.07|16116.97|15996.97|10
1644269130000|2022-02-07 21:25:30|16117.3|15997.3|16120.11|16000.11|16120.41|16000.41|16117.3|15997.3|10
1644269140000|2022-02-07 21:25:40|16120|16000|16121.94|16001.94|16121.94|16001.94|16120|16000|10
1644269150000|2022-02-07 21:25:50|16122.2|16002.2|16122.76|16002.76|16122.86|16002.86|16122.01|16002.01|10
1644269160000|2022-02-07 21:26:00|16122.84|16002.84|16124.03|16004.03|16124.03|16004.03|16121.84|16001.84|10
1644269170000|2022-02-07 21:26:10|16124.22|16004.22|16123.96|16003.96|16124.6|16004.6|16123.92|16003.92|10
1644269180000|2022-02-07 21:26:20|16124.27|16004.27|16125.17|16005.17|16125.17|16005.17|16124.1|16004.1|10
1644269190000|2022-02-07 21:26:30|16125.32|16005.32|16126.44|16006.44|16126.44|16006.44|16125.21|16005.21|9
1644269200000|2022-02-07 21:26:40|16127.04|16007.04|16126.24|16006.24|16127.61|16007.61|16126.24|16006.24|10
1644269210000|2022-02-07 21:26:50|16125.86|16005.86|16124.89|16004.89|16126.05|16006.05|16124.6|16004.6|10
1644269220000|2022-02-07 21:27:00|16124.83|16004.83|16125.75|16005.75|16125.8|16005.8|16124.72|16004.72|10
1644269230000|2022-02-07 21:27:10|16125.76|16005.76|16126.42|16006.42|16126.42|16006.42|16125.52|16005.52|8
1644269240000|2022-02-07 21:27:20|16126.6|16006.6|16129.22|16009.22|16129.44|16009.44|16126.6|16006.6|10
1644269250000|2022-02-07 21:27:30|16129.28|16009.28|16130.2|16010.2|16130.2|16010.2|16129.28|16009.28|10
1644269260000|2022-02-07 21:27:40|16129.98|16009.98|16129.77|16009.77|16130.49|16010.49|16129.13|16009.13|10
1644269270000|2022-02-07 21:27:50|16130.19|16010.19|16131.26|16011.26|16131.26|16011.26|16129.95|16009.95|9
1644269280000|2022-02-07 21:28:00|16130.47|16010.47|16131.42|16011.42|16131.42|16011.42|16130.12|16010.12|10
1644269290000|2022-02-07 21:28:10|16131.45|16011.45|16131.48|16011.48|16131.48|16011.48|16130.72|16010.72|9
1644269300000|2022-02-07 21:28:20|16131.61|16011.61|16131.82|16011.82|16132|16012|16131.31|16011.31|10
1644269310000|2022-02-07 21:28:30|16131.48|16011.48|16131.88|16011.88|16131.88|16011.88|16131.11|16011.11|10
1644269320000|2022-02-07 21:28:40|16132.18|16012.18|16132.48|16012.48|16132.48|16012.48|16131.27|16011.27|10
1644269330000|2022-02-07 21:28:50|16132.99|16012.99|16127.63|16007.63|16132.99|16012.99|16127.63|16007.63|10
1644269340000|2022-02-07 21:29:00|16126.49|16006.49|16121.12|16001.12|16126.49|16006.49|16121.12|16001.12|10
1644269350000|2022-02-07 21:29:10|16120.76|16000.76|16117.1|15997.1|16120.87|16000.87|16117.1|15997.1|10
1644269360000|2022-02-07 21:29:20|16114.65|15994.65|16105.7|15985.7|16114.65|15994.65|16105.7|15985.7|10
1644269370000|2022-02-07 21:29:30|16105.09|15985.09|16096|15976|16105.09|15985.09|16096|15976|10
1644269380000|2022-02-07 21:29:40|16096.03|15976.03|16095.51|15975.51|16096.04|15976.04|16094.65|15974.65|10
1644269390000|2022-02-07 21:29:50|16095.86|15975.86|16093.84|15973.84|16095.86|15975.86|16093.84|15973.84|10
1644269400000|2022-02-07 21:30:00|16094.13|15974.13|16092.94|15972.94|16094.13|15974.13|16092.67|15972.67|10
1644269410000|2022-02-07 21:30:10|16092.72|15972.72|16091.28|15971.28|16093|15973|16091.28|15971.28|10
1644269420000|2022-02-07 21:30:20|16091.46|15971.46|16097.27|15977.27|16097.27|15977.27|16091.46|15971.46|10
1644269430000|2022-02-07 21:30:30|16097.4|15977.4|16098.82|15978.82|16099.25|15979.25|16097.4|15977.4|10
1644269440000|2022-02-07 21:30:40|16099.09|15979.09|16102.36|15982.36|16102.36|15982.36|16099.07|15979.07|9
1644269450000|2022-02-07 21:30:50|16102.04|15982.04|16103.18|15983.18|16103.18|15983.18|16102.04|15982.04|10
1644269460000|2022-02-07 21:31:00|16102.76|15982.76|16102.42|15982.42|16102.76|15982.76|16101.53|15981.53|10
1644269470000|2022-02-07 21:31:10|16102.91|15982.91|16102.53|15982.53|16103.09|15983.09|16102.36|15982.36|10
1644269480000|2022-02-07 21:31:20|16102.21|15982.21|16103.81|15983.81|16103.81|15983.81|16102.08|15982.08|10
1644269490000|2022-02-07 21:31:30|16103.98|15983.98|16106.91|15986.91|16106.91|15986.91|16103.92|15983.92|10
1644269500000|2022-02-07 21:31:40|16107.22|15987.22|16110.06|15990.06|16110.47|15990.47|16107.22|15987.22|10
1644269510000|2022-02-07 21:31:50|16109.26|15989.26|16108.15|15988.15|16110.17|15990.17|16107.36|15987.36|10
1644269520000|2022-02-07 21:32:00|16108.18|15988.18|16107.74|15987.74|16108.62|15988.62|16107.48|15987.48|10
1644269530000|2022-02-07 21:32:10|16107.82|15987.82|16110.79|15990.79|16110.79|15990.79|16107.82|15987.82|9
1644269540000|2022-02-07 21:32:20|16110.86|15990.86|16113.89|15993.89|16113.89|15993.89|16110.68|15990.68|10
1644269550000|2022-02-07 21:32:30|16113.88|15993.88|16118.24|15998.24|16118.24|15998.24|16113.88|15993.88|10
1644269560000|2022-02-07 21:32:40|16118.74|15998.74|16124.25|16004.25|16124.25|16004.25|16118.74|15998.74|10
1644269570000|2022-02-07 21:32:50|16125.22|16005.22|16128.07|16008.07|16128.07|16008.07|16125.22|16005.22|10
1644269580000|2022-02-07 21:33:00|16128.38|16008.38|16129.74|16009.74|16129.97|16009.97|16128.31|16008.31|9
1644269590000|2022-02-07 21:33:10|16129.34|16009.34|16126.33|16006.33|16129.34|16009.34|16125.96|16005.96|10
1644269600000|2022-02-07 21:33:20|16126.07|16006.07|16121.21|16001.21|16126.99|16006.99|16121.09|16001.09|10
1644269610000|2022-02-07 21:33:30|16120.51|16000.51|16117.3|15997.3|16120.51|16000.51|16116.72|15996.72|10
1644269620000|2022-02-07 21:33:40|16116.79|15996.79|16114.54|15994.54|16116.79|15996.79|16114.54|15994.54|10
1644269630000|2022-02-07 21:33:50|16114.64|15994.64|16114.28|15994.28|16115.05|15995.05|16114.16|15994.16|9
1644269640000|2022-02-07 21:34:00|16113.85|15993.85|16111.5|15991.5|16113.85|15993.85|16111.5|15991.5|10
1644269650000|2022-02-07 21:34:10|16111.12|15991.12|16112.43|15992.43|16112.52|15992.52|16110.14|15990.14|10
1644269660000|2022-02-07 21:34:20|16112.99|15992.99|16115.78|15995.78|16115.83|15995.83|16112.99|15992.99|10
1644269670000|2022-02-07 21:34:30|16115.89|15995.89|16116.19|15996.19|16116.19|15996.19|16115.31|15995.31|10
1644269680000|2022-02-07 21:34:40|16116.39|15996.39|16117.55|15997.55|16117.55|15997.55|16116.39|15996.39|10
1644269690000|2022-02-07 21:34:50|16117.09|15997.09|16117.16|15997.16|16117.59|15997.59|16116.73|15996.73|9
1644269700000|2022-02-07 21:35:00|16117.34|15997.34|16117.23|15997.23|16118.07|15998.07|16117.23|15997.23|9
1644269710000|2022-02-07 21:35:10|16117.59|15997.59|16115.51|15995.51|16117.59|15997.59|16115.19|15995.19|10
1644269720000|2022-02-07 21:35:20|16115.15|15995.15|16112.3|15992.3|16115.2|15995.2|16112.3|15992.3|10
1644269730000|2022-02-07 21:35:30|16112.83|15992.83|16111.7|15991.7|16112.83|15992.83|16111.3|15991.3|10
1644269740000|2022-02-07 21:35:40|16111.33|15991.33|16110.71|15990.71|16111.51|15991.51|16110.38|15990.38|10
1644269750000|2022-02-07 21:35:50|16110.75|15990.75|16107.76|15987.76|16110.75|15990.75|16107.76|15987.76|9
1644269760000|2022-02-07 21:36:00|16107.61|15987.61|16103.64|15983.64|16107.61|15987.61|16103.27|15983.27|10
1644269770000|2022-02-07 21:36:10|16103.32|15983.32|16101.32|15981.32|16103.56|15983.56|16101.32|15981.32|10
1644269780000|2022-02-07 21:36:20|16101.48|15981.48|16102.83|15982.83|16102.83|15982.83|16101.48|15981.48|10
1644269790000|2022-02-07 21:36:30|16103.11|15983.11|16105.8|15985.8|16105.8|15985.8|16103.11|15983.11|10
1644269800000|2022-02-07 21:36:40|16106.05|15986.05|16108.06|15988.06|16108.31|15988.31|16106.05|15986.05|10
1644269810000|2022-02-07 21:36:50|16108.48|15988.48|16110.07|15990.07|16110.07|15990.07|16108.13|15988.13|10
1644269820000|2022-02-07 21:37:00|16110.73|15990.73|16112.5|15992.5|16112.5|15992.5|16110.73|15990.73|10
1644269830000|2022-02-07 21:37:10|16112.42|15992.42|16113.86|15993.86|16113.86|15993.86|16112.03|15992.03|10
1644269840000|2022-02-07 21:37:20|16114.02|15994.02|16117.23|15997.23|16117.23|15997.23|16113.81|15993.81|10
1644269850000|2022-02-07 21:37:30|16117.22|15997.22|16122.89|16002.89|16122.89|16002.89|16117.22|15997.22|10
1644269860000|2022-02-07 21:37:40|16123.15|16003.15|16122.49|16002.49|16123.78|16003.78|16122.49|16002.49|10
1644269870000|2022-02-07 21:37:50|16123.07|16003.07|16123.68|16003.68|16124.25|16004.25|16123.07|16003.07|10
1644269880000|2022-02-07 21:38:00|16124.28|16004.28|16127.19|16007.19|16127.19|16007.19|16123.83|16003.83|10
1644269890000|2022-02-07 21:38:10|16127.01|16007.01|16126.4|16006.4|16127.27|16007.27|16125.98|16005.98|10
1644269900000|2022-02-07 21:38:20|16126.49|16006.49|16126.01|16006.01|16127.21|16007.21|16126.01|16006.01|10
1644269910000|2022-02-07 21:38:30|16125.87|16005.87|16125.21|16005.21|16126.02|16006.02|16125.16|16005.16|10
1644269920000|2022-02-07 21:38:40|16125.06|16005.06|16127.02|16007.02|16127.02|16007.02|16125.06|16005.06|10
1644269930000|2022-02-07 21:38:50|16127.2|16007.2|16127.16|16007.16|16127.2|16007.2|16126.51|16006.51|9
1644269940000|2022-02-07 21:39:00|16127.26|16007.26|16135.2|16015.2|16135.2|16015.2|16127.26|16007.26|10
1644269950000|2022-02-07 21:39:10|16136.78|16016.78|16141.98|16021.98|16141.98|16021.98|16136.75|16016.75|10
1644269960000|2022-02-07 21:39:20|16141.38|16021.38|16146.15|16026.15|16146.16|16026.16|16141.38|16021.38|10
1644269970000|2022-02-07 21:39:30|16146.19|16026.19|16146.78|16026.78|16147.16|16027.16|16146.19|16026.19|9
1644269980000|2022-02-07 21:39:40|16146.55|16026.55|16146.04|16026.04|16147.12|16027.12|16146.04|16026.04|10
1644269990000|2022-02-07 21:39:50|16145.98|16025.98|16144.74|16024.74|16146.61|16026.61|16144.74|16024.74|10
1644270000000|2022-02-07 21:40:00|16144.73|16024.73|16142.32|16022.32|16144.78|16024.78|16142.24|16022.24|10
1644270010000|2022-02-07 21:40:10|16141.75|16021.75|16137.43|16017.43|16141.75|16021.75|16137.43|16017.43|10
1644270020000|2022-02-07 21:40:20|16137.83|16017.83|16138.85|16018.85|16138.85|16018.85|16137.59|16017.59|10
1644270030000|2022-02-07 21:40:30|16138.76|16018.76|16142.36|16022.36|16142.36|16022.36|16138.76|16018.76|10
1644270040000|2022-02-07 21:40:40|16142.2|16022.2|16141.44|16021.44|16142.68|16022.68|16141.44|16021.44|9
1644270050000|2022-02-07 21:40:50|16141.43|16021.43|16139.32|16019.32|16141.43|16021.43|16139.22|16019.22|10
1644270060000|2022-02-07 21:41:00|16139.59|16019.59|16141.16|16021.16|16141.16|16021.16|16138.95|16018.95|10
1644270070000|2022-02-07 21:41:10|16141.12|16021.12|16145.73|16025.73|16146.09|16026.09|16141.12|16021.12|10
1644270080000|2022-02-07 21:41:20|16145.99|16025.99|16146.7|16026.7|16146.7|16026.7|16145.63|16025.63|10
1644270090000|2022-02-07 21:41:30|16146.64|16026.64|16145.89|16025.89|16146.81|16026.81|16145.4|16025.4|10
1644270100000|2022-02-07 21:41:40|16145.41|16025.41|16144.25|16024.25|16145.41|16025.41|16144|16024|10
1644270110000|2022-02-07 21:41:50|16144.24|16024.24|16144.97|16024.97|16144.97|16024.97|16144.11|16024.11|9
1644270120000|2022-02-07 21:42:00|16145.1|16025.1|16143.44|16023.44|16145.1|16025.1|16143.44|16023.44|10
1644270130000|2022-02-07 21:42:10|16143.17|16023.17|16139.84|16019.84|16143.2|16023.2|16139.81|16019.81|9
1644270140000|2022-02-07 21:42:20|16139.82|16019.82|16137.58|16017.58|16139.82|16019.82|16137.52|16017.52|10
1644270150000|2022-02-07 21:42:30|16137.64|16017.64|16133.61|16013.61|16137.64|16017.64|16133.1|16013.1|10
1644270160000|2022-02-07 21:42:40|16133.8|16013.8|16132.96|16012.96|16133.8|16013.8|16132.79|16012.79|10
1644270170000|2022-02-07 21:42:50|16132.77|16012.77|16133.84|16013.84|16134.15|16014.15|16132.77|16012.77|8
1644270180000|2022-02-07 21:43:00|16133.99|16013.99|16132.53|16012.53|16134.22|16014.22|16132.53|16012.53|10
1644270190000|2022-02-07 21:43:10|16132.52|16012.52|16130.71|16010.71|16132.54|16012.54|16130.71|16010.71|10
1644270200000|2022-02-07 21:43:20|16130.67|16010.67|16131.49|16011.49|16131.55|16011.55|16130.67|16010.67|10
1644270210000|2022-02-07 21:43:30|16131.99|16011.99|16131.55|16011.55|16132.07|16012.07|16131.47|16011.47|10
1644270220000|2022-02-07 21:43:40|16131.42|16011.42|16130.04|16010.04|16131.42|16011.42|16128.96|16008.96|9
1644270230000|2022-02-07 21:43:50|16130.07|16010.07|16128.39|16008.39|16131.01|16011.01|16128.39|16008.39|10
1644270240000|2022-02-07 21:44:00|16127.78|16007.78|16128.12|16008.12|16128.12|16008.12|16127.44|16007.44|10
1644270250000|2022-02-07 21:44:10|16126.83|16006.83|16126.86|16006.86|16126.97|16006.97|16125.98|16005.98|10
1644270260000|2022-02-07 21:44:20|16126.93|16006.93|16128.09|16008.09|16128.66|16008.66|16126.75|16006.75|9
1644270270000|2022-02-07 21:44:30|16128.17|16008.17|16129.03|16009.03|16129.15|16009.15|16128.17|16008.17|10
1644270280000|2022-02-07 21:44:40|16129|16009|16128.73|16008.73|16129|16009|16127.88|16007.88|10
1644270290000|2022-02-07 21:44:50|16128.74|16008.74|16127.51|16007.51|16128.77|16008.77|16127.51|16007.51|10
1644270300000|2022-02-07 21:45:00|16127.41|16007.41|16126.76|16006.76|16127.99|16007.99|16126.76|16006.76|10
1644270310000|2022-02-07 21:45:10|16126.77|16006.77|16126.87|16006.87|16127.31|16007.31|16126.7|16006.7|10
1644270320000|2022-02-07 21:45:20|16126.75|16006.75|16119.94|15999.94|16126.99|16006.99|16119.94|15999.94|10
1644270330000|2022-02-07 21:45:30|16119.3|15999.3|16113.39|15993.39|16119.3|15999.3|16113.39|15993.39|10
1644270340000|2022-02-07 21:45:40|16112.64|15992.64|16109.03|15989.03|16112.64|15992.64|16108.59|15988.59|10
1644270350000|2022-02-07 21:45:50|16109.14|15989.14|16107.13|15987.13|16109.14|15989.14|16107.13|15987.13|10
1644270360000|2022-02-07 21:46:00|16107.64|15987.64|16106.67|15986.67|16107.64|15987.64|16106.48|15986.48|10
1644270370000|2022-02-07 21:46:10|16107.43|15987.43|16108.62|15988.62|16108.73|15988.73|16107.26|15987.26|9
1644270380000|2022-02-07 21:46:20|16109.28|15989.28|16109.56|15989.56|16109.86|15989.86|16109.28|15989.28|9
1644270390000|2022-02-07 21:46:30|16109.26|15989.26|16107.53|15987.53|16109.27|15989.27|16107.36|15987.36|10
1644270400000|2022-02-07 21:46:40|16107.71|15987.71|16107.77|15987.77|16108.49|15988.49|16107.6|15987.6|10
1644270410000|2022-02-07 21:46:50|16107.78|15987.78|16108.18|15988.18|16108.38|15988.38|16107.7|15987.7|10
1644270420000|2022-02-07 21:47:00|16107.89|15987.89|16108.44|15988.44|16108.59|15988.59|16107.87|15987.87|9
1644270430000|2022-02-07 21:47:10|16108.8|15988.8|16108.9|15988.9|16109.17|15989.17|16108.71|15988.71|9
1644270440000|2022-02-07 21:47:20|16109.3|15989.3|16108.14|15988.14|16109.42|15989.42|16108.14|15988.14|10
1644270450000|2022-02-07 21:47:30|16107.81|15987.81|16107.29|15987.29|16107.98|15987.98|16107.26|15987.26|10
1644270460000|2022-02-07 21:47:40|16106.95|15986.95|16107.91|15987.91|16108.69|15988.69|16106.78|15986.78|9
1644270470000|2022-02-07 21:47:50|16108.39|15988.39|16109.78|15989.78|16109.78|15989.78|16108.23|15988.23|10
1644270480000|2022-02-07 21:48:00|16109.8|15989.8|16110.32|15990.32|16110.33|15990.33|16109.33|15989.33|10
1644270490000|2022-02-07 21:48:10|16108.89|15988.89|16101.5|15981.5|16108.89|15988.89|16101.5|15981.5|10
1644270500000|2022-02-07 21:48:20|16100.83|15980.83|16096.81|15976.81|16101.15|15981.15|16096.81|15976.81|10
1644270510000|2022-02-07 21:48:30|16095.59|15975.59|16091.66|15971.66|16095.59|15975.59|16091.66|15971.66|10
1644270520000|2022-02-07 21:48:40|16091.14|15971.14|16092.53|15972.53|16092.53|15972.53|16090.5|15970.5|9
1644270530000|2022-02-07 21:48:50|16092.68|15972.68|16093.95|15973.95|16093.96|15973.96|16092.65|15972.65|10
1644270540000|2022-02-07 21:49:00|16094.43|15974.43|16096.83|15976.83|16096.83|15976.83|16094.4|15974.4|10
1644270550000|2022-02-07 21:49:10|16096.75|15976.75|16102.39|15982.39|16102.39|15982.39|16096.75|15976.75|10
1644270560000|2022-02-07 21:49:20|16102.4|15982.4|16106.03|15986.03|16106.03|15986.03|16102.4|15982.4|10
1644270570000|2022-02-07 21:49:30|16106.29|15986.29|16112.75|15992.75|16112.75|15992.75|16106.29|15986.29|10
1644270580000|2022-02-07 21:49:40|16113.39|15993.39|16115.05|15995.05|16115.47|15995.47|16113.39|15993.39|9
1644270590000|2022-02-07 21:49:50|16115.27|15995.27|16118.14|15998.14|16118.14|15998.14|16115.27|15995.27|10
1644270600000|2022-02-07 21:50:00|16117.98|15997.98|16119.79|15999.79|16119.79|15999.79|16117.71|15997.71|10
1644270610000|2022-02-07 21:50:10|16119.94|15999.94|16123.78|16003.78|16123.78|16003.78|16119.94|15999.94|10
1644270620000|2022-02-07 21:50:20|16123.82|16003.82|16129.12|16009.12|16129.12|16009.12|16123.82|16003.82|10
1644270630000|2022-02-07 21:50:30|16130.41|16010.41|16135.3|16015.3|16135.3|16015.3|16130.41|16010.41|10
1644270640000|2022-02-07 21:50:40|16135.81|16015.81|16139.73|16019.73|16139.73|16019.73|16135.81|16015.81|10
1644270650000|2022-02-07 21:50:50|16140.31|16020.31|16147.74|16027.74|16147.74|16027.74|16140.31|16020.31|10
1644270660000|2022-02-07 21:51:00|16148.96|16028.96|16148.25|16028.25|16149.21|16029.21|16148.22|16028.22|10
1644270670000|2022-02-07 21:51:10|16147.93|16027.93|16146.54|16026.54|16147.97|16027.97|16146.54|16026.54|10
1644270680000|2022-02-07 21:51:20|16146.28|16026.28|16145.98|16025.98|16146.46|16026.46|16145.93|16025.93|10
1644270690000|2022-02-07 21:51:30|16146.37|16026.37|16149.53|16029.53|16149.53|16029.53|16146.37|16026.37|10
1644270700000|2022-02-07 21:51:40|16149.83|16029.83|16152.98|16032.98|16152.98|16032.98|16149.83|16029.83|10
1644270710000|2022-02-07 21:51:50|16153.51|16033.51|16155.39|16035.39|16155.39|16035.39|16153.51|16033.51|10
1644270720000|2022-02-07 21:52:00|16155.41|16035.41|16156.58|16036.58|16156.58|16036.58|16155.41|16035.41|8
1644270730000|2022-02-07 21:52:10|16156.54|16036.54|16157.31|16037.31|16157.32|16037.32|16156.54|16036.54|9
1644270740000|2022-02-07 21:52:20|16157.34|16037.34|16156.44|16036.44|16157.44|16037.44|16156.44|16036.44|10
1644270750000|2022-02-07 21:52:30|16155.96|16035.96|16152.49|16032.49|16155.96|16035.96|16152.49|16032.49|10
1644270760000|2022-02-07 21:52:40|16152.76|16032.76|16152.2|16032.2|16152.98|16032.98|16152.14|16032.14|10
1644270770000|2022-02-07 21:52:50|16152.22|16032.22|16151.84|16031.84|16152.22|16032.22|16151.36|16031.36|10
1644270780000|2022-02-07 21:53:00|16151.46|16031.46|16153.17|16033.17|16153.17|16033.17|16151.39|16031.39|10
1644270790000|2022-02-07 21:53:10|16153.31|16033.31|16153.94|16033.94|16154.15|16034.15|16153.31|16033.31|10
1644270800000|2022-02-07 21:53:20|16154.89|16034.89|16157.33|16037.33|16158|16038|16154.89|16034.89|10
1644270810000|2022-02-07 21:53:30|16157.27|16037.27|16155|16035|16157.27|16037.27|16155|16035|10
1644270820000|2022-02-07 21:53:40|16155.21|16035.21|16156.06|16036.06|16156.06|16036.06|16154.52|16034.52|10
1644270830000|2022-02-07 21:53:50|16156.22|16036.22|16157.33|16037.33|16157.42|16037.42|16156.22|16036.22|10
1644270840000|2022-02-07 21:54:00|16157.24|16037.24|16156.78|16036.78|16157.34|16037.34|16156.38|16036.38|9
1644270850000|2022-02-07 21:54:10|16156.94|16036.94|16156.4|16036.4|16156.94|16036.94|16156.08|16036.08|10
1644270860000|2022-02-07 21:54:20|16156.43|16036.43|16155.49|16035.49|16156.5|16036.5|16155.49|16035.49|10
1644270870000|2022-02-07 21:54:30|16155.66|16035.66|16155.71|16035.71|16156.12|16036.12|16155.44|16035.44|10
1644270880000|2022-02-07 21:54:40|16155.74|16035.74|16153.86|16033.86|16155.85|16035.85|16153.76|16033.76|10
1644270890000|2022-02-07 21:54:50|16153.78|16033.78|16153.51|16033.51|16153.82|16033.82|16153.32|16033.32|9
1644270900000|2022-02-07 21:55:00|16153.87|16033.87|16155.88|16035.88|16155.88|16035.88|16153.87|16033.87|10
1644270910000|2022-02-07 21:55:10|16155.7|16035.7|16159.94|16039.94|16159.94|16039.94|16155.7|16035.7|10
1644270920000|2022-02-07 21:55:20|16160.36|16040.36|16163.43|16043.43|16163.58|16043.58|16160.21|16040.21|10
1644270930000|2022-02-07 21:55:30|16163.99|16043.99|16165.95|16045.95|16166.41|16046.41|16163.99|16043.99|10
1644270940000|2022-02-07 21:55:40|16166.22|16046.22|16167.37|16047.37|16167.87|16047.87|16166.12|16046.12|10
1644270950000|2022-02-07 21:55:50|16167.02|16047.02|16168.03|16048.03|16168.61|16048.61|16166.83|16046.83|10
1644270960000|2022-02-07 21:56:00|16168.21|16048.21|16170.79|16050.79|16170.79|16050.79|16168|16048|10
1644270970000|2022-02-07 21:56:10|16171.08|16051.08|16175.16|16055.16|16175.16|16055.16|16171.03|16051.03|10
1644270980000|2022-02-07 21:56:20|16175.27|16055.27|16174.68|16054.68|16175.27|16055.27|16174.47|16054.47|10
1644270990000|2022-02-07 21:56:30|16175.38|16055.38|16177.57|16057.57|16177.57|16057.57|16175.34|16055.34|10
1644271000000|2022-02-07 21:56:40|16177.75|16057.75|16177.71|16057.71|16177.93|16057.93|16177.6|16057.6|10
1644271010000|2022-02-07 21:56:50|16177.06|16057.06|16177.3|16057.3|16177.3|16057.3|16175.71|16055.71|9
1644271020000|2022-02-07 21:57:00|16177.37|16057.37|16179.61|16059.61|16179.93|16059.93|16177.37|16057.37|10
1644271030000|2022-02-07 21:57:10|16179.58|16059.58|16178.29|16058.29|16180.24|16060.24|16178.2|16058.2|10
1644271040000|2022-02-07 21:57:20|16178.21|16058.21|16177.16|16057.16|16178.21|16058.21|16177.15|16057.15|10
1644271050000|2022-02-07 21:57:30|16176.38|16056.38|16176.8|16056.8|16177.35|16057.35|16176.38|16056.38|10
1644271060000|2022-02-07 21:57:40|16176.85|16056.85|16176.8|16056.8|16177.04|16057.04|16176.44|16056.44|10
1644271070000|2022-02-07 21:57:50|16176.62|16056.62|16176.69|16056.69|16177.02|16057.02|16176.62|16056.62|10
1644271080000|2022-02-07 21:58:00|16176.45|16056.45|16172.89|16052.89|16176.45|16056.45|16172.89|16052.89|10
1644271090000|2022-02-07 21:58:10|16172.71|16052.71|16168.57|16048.57|16172.71|16052.71|16168.57|16048.57|10
1644271100000|2022-02-07 21:58:20|16167.82|16047.82|16164.46|16044.46|16167.82|16047.82|16164.34|16044.34|9
1644271110000|2022-02-07 21:58:30|16164.09|16044.09|16163.84|16043.84|16164.82|16044.82|16163.84|16043.84|10
1644271120000|2022-02-07 21:58:40|16163.04|16043.04|16162.29|16042.29|16163.04|16043.04|16161.98|16041.98|9
1644271130000|2022-02-07 21:58:50|16162.34|16042.34|16163.03|16043.03|16163.03|16043.03|16162.34|16042.34|10
1644271140000|2022-02-07 21:59:00|16162.84|16042.84|16163.3|16043.3|16163.4|16043.4|16162.57|16042.57|10
1644271150000|2022-02-07 21:59:10|16163.36|16043.36|16163.2|16043.2|16163.36|16043.36|16162.76|16042.76|10
1644271160000|2022-02-07 21:59:20|16163.31|16043.31|16166.32|16046.32|16166.32|16046.32|16163.31|16043.31|10
1644271170000|2022-02-07 21:59:30|16166.42|16046.42|16169.89|16049.89|16170.03|16050.03|16166.42|16046.42|10
1644271180000|2022-02-07 21:59:40|16169.82|16049.82|16173.91|16053.91|16173.91|16053.91|16169.61|16049.61|10
1644271190000|2022-02-07 21:59:50|16174.12|16054.12|16174.61|16054.61|16174.61|16054.61|16174.12|16054.12|9
1644271200000|2022-02-07 22:00:00|16174.73|16054.73|16178.91|16058.91|16178.91|16058.91|16174.43|16054.43|10
1644271210000|2022-02-07 22:00:10|16179.14|16059.14|16182.2|16062.2|16182.83|16062.83|16179.14|16059.14|10
1644271220000|2022-02-07 22:00:20|16182.18|16062.18|16183.53|16063.53|16183.53|16063.53|16182.12|16062.12|10
1644271230000|2022-02-07 22:00:30|16183.58|16063.58|16184.23|16064.23|16185.18|16065.18|16183.54|16063.54|10
1644271240000|2022-02-07 22:00:40|16183.48|16063.48|16183.01|16063.01|16183.77|16063.77|16183.01|16063.01|10
1644271250000|2022-02-07 22:00:50|16182.83|16062.83|16183.36|16063.36|16183.84|16063.84|16182.83|16062.83|10
1644271260000|2022-02-07 22:01:00|16183.6|16063.6|16183.16|16063.16|16183.87|16063.87|16183.16|16063.16|10
1644271270000|2022-02-07 22:01:10|16183.11|16063.11|16180.33|16060.33|16183.11|16063.11|16180.33|16060.33|9
1644271280000|2022-02-07 22:01:20|16180.13|16060.13|16179.44|16059.44|16180.13|16060.13|16179.09|16059.09|10
1644271290000|2022-02-07 22:01:30|16179.01|16059.01|16178.22|16058.22|16179.09|16059.09|16178.22|16058.22|9
1644271300000|2022-02-07 22:01:40|16178.3|16058.3|16178.49|16058.49|16178.53|16058.53|16178.24|16058.24|10
1644271310000|2022-02-07 22:01:50|16178.59|16058.59|16179.47|16059.47|16179.47|16059.47|16178.47|16058.47|10
1644271320000|2022-02-07 22:02:00|16179.57|16059.57|16179.04|16059.04|16179.98|16059.98|16179.04|16059.04|9
1644271330000|2022-02-07 22:02:10|16179.17|16059.17|16178.47|16058.47|16179.32|16059.32|16178.47|16058.47|10
1644271340000|2022-02-07 22:02:20|16178.94|16058.94|16178.91|16058.91|16178.94|16058.94|16178.16|16058.16|10
1644271350000|2022-02-07 22:02:30|16178.92|16058.92|16178.05|16058.05|16179.42|16059.42|16178.05|16058.05|10
1644271360000|2022-02-07 22:02:40|16177.94|16057.94|16177.88|16057.88|16178.31|16058.31|16177.81|16057.81|10
1644271370000|2022-02-07 22:02:50|16178.34|16058.34|16180|16060|16180|16060|16178.08|16058.08|10
1644271380000|2022-02-07 22:03:00|16180.22|16060.22|16182.43|16062.43|16182.43|16062.43|16180.22|16060.22|9
1644271390000|2022-02-07 22:03:10|16182.72|16062.72|16184.58|16064.58|16184.58|16064.58|16182.71|16062.71|10
1644271400000|2022-02-07 22:03:20|16184.75|16064.75|16188|16068|16188|16068|16184.75|16064.75|10
1644271410000|2022-02-07 22:03:30|16188.64|16068.64|16190.49|16070.49|16190.5|16070.5|16188.64|16068.64|10
1644271420000|2022-02-07 22:03:40|16190.7|16070.7|16191.39|16071.39|16191.6|16071.6|16190.7|16070.7|10
1644271430000|2022-02-07 22:03:50|16191.54|16071.54|16190.11|16070.11|16191.54|16071.54|16190.11|16070.11|10
1644271440000|2022-02-07 22:04:00|16190.03|16070.03|16190.61|16070.61|16190.61|16070.61|16189.06|16069.06|10
1644271450000|2022-02-07 22:04:10|16189.88|16069.88|16189.41|16069.41|16189.88|16069.88|16189.22|16069.22|10
1644271460000|2022-02-07 22:04:20|16189.37|16069.37|16190.4|16070.4|16190.4|16070.4|16189.37|16069.37|10
1644271470000|2022-02-07 22:04:30|16190.37|16070.37|16190.48|16070.48|16191.33|16071.33|16190.37|16070.37|10
1644271480000|2022-02-07 22:04:40|16190.78|16070.78|16191.06|16071.06|16191.17|16071.17|16190.51|16070.51|10
1644271490000|2022-02-07 22:04:50|16190.98|16070.98|16186.75|16066.75|16191.08|16071.08|16186.75|16066.75|10
1644271500000|2022-02-07 22:05:00|16186.68|16066.68|16187.05|16067.05|16187.22|16067.22|16186.36|16066.36|10
1644271510000|2022-02-07 22:05:10|16187.53|16067.53|16182.18|16062.18|16187.72|16067.72|16182.18|16062.18|10
1644271520000|2022-02-07 22:05:20|16182.96|16062.96|16179.53|16059.53|16182.96|16062.96|16179.53|16059.53|10
1644271530000|2022-02-07 22:05:30|16178.49|16058.49|16173.06|16053.06|16178.49|16058.49|16173.06|16053.06|10
1644271540000|2022-02-07 22:05:40|16172.32|16052.32|16170.77|16050.77|16172.32|16052.32|16170.77|16050.77|10
1644271550000|2022-02-07 22:05:50|16170|16050|16169.2|16049.2|16170|16050|16167.79|16047.79|10
1644271560000|2022-02-07 22:06:00|16169.54|16049.54|16170.35|16050.35|16170.67|16050.67|16169.54|16049.54|10
1644271570000|2022-02-07 22:06:10|16170.34|16050.34|16171.07|16051.07|16171.5|16051.5|16170.06|16050.06|9
1644271580000|2022-02-07 22:06:20|16171.37|16051.37|16172.1|16052.1|16172.25|16052.25|16171.37|16051.37|10
1644271590000|2022-02-07 22:06:30|16172.06|16052.06|16169.31|16049.31|16172.06|16052.06|16169.28|16049.28|10
1644271600000|2022-02-07 22:06:40|16168.49|16048.49|16166.7|16046.7|16168.49|16048.49|16166.7|16046.7|10
1644271610000|2022-02-07 22:06:50|16165.1|16045.1|16159.63|16039.63|16165.1|16045.1|16159.63|16039.63|10
1644271620000|2022-02-07 22:07:00|16159.32|16039.32|16159.63|16039.63|16160.15|16040.15|16159|16039|9
1644271630000|2022-02-07 22:07:10|16159.57|16039.57|16160.82|16040.82|16160.95|16040.95|16159.57|16039.57|9
1644271640000|2022-02-07 22:07:20|16161.27|16041.27|16163.7|16043.7|16163.96|16043.96|16161.27|16041.27|10
1644271650000|2022-02-07 22:07:30|16163.68|16043.68|16161.62|16041.62|16163.68|16043.68|16161.43|16041.43|10
1644271660000|2022-02-07 22:07:40|16161.66|16041.66|16160.39|16040.39|16161.66|16041.66|16160.02|16040.02|10
1644271670000|2022-02-07 22:07:50|16160.26|16040.26|16159.64|16039.64|16160.49|16040.49|16159.6|16039.6|9
1644271680000|2022-02-07 22:08:00|16159.58|16039.58|16159.73|16039.73|16159.96|16039.96|16159.09|16039.09|10
1644271690000|2022-02-07 22:08:10|16159.7|16039.7|16159.74|16039.74|16160.03|16040.03|16159.32|16039.32|8
1644271700000|2022-02-07 22:08:20|16159.9|16039.9|16161.55|16041.55|16161.55|16041.55|16159.9|16039.9|9
1644271710000|2022-02-07 22:08:30|16161.44|16041.44|16161.47|16041.47|16161.66|16041.66|16161.04|16041.04|10
1644271720000|2022-02-07 22:08:40|16161.55|16041.55|16165.53|16045.53|16165.53|16045.53|16161.55|16041.55|10
1644271730000|2022-02-07 22:08:50|16165.49|16045.49|16167.3|16047.3|16167.3|16047.3|16165.23|16045.23|9
1644271740000|2022-02-07 22:09:00|16167.01|16047.01|16167.79|16047.79|16167.79|16047.79|16166.76|16046.76|10
1644271750000|2022-02-07 22:09:10|16167.64|16047.64|16168.79|16048.79|16168.79|16048.79|16167.37|16047.37|10
1644271760000|2022-02-07 22:09:20|16168.61|16048.61|16167.14|16047.14|16168.8|16048.8|16167.14|16047.14|10
1644271770000|2022-02-07 22:09:30|16166.91|16046.91|16166.24|16046.24|16166.98|16046.98|16166.24|16046.24|10
1644271780000|2022-02-07 22:09:40|16166.34|16046.34|16166.22|16046.22|16166.99|16046.99|16166.22|16046.22|9
1644271790000|2022-02-07 22:09:50|16166.25|16046.25|16165.14|16045.14|16166.56|16046.56|16165.14|16045.14|10
1644271800000|2022-02-07 22:10:00|16165.35|16045.35|16165.29|16045.29|16165.44|16045.44|16164.86|16044.86|10
1644271810000|2022-02-07 22:10:10|16165.16|16045.16|16163.68|16043.68|16165.18|16045.18|16163.68|16043.68|10
1644271820000|2022-02-07 22:10:20|16163.03|16043.03|16161.79|16041.79|16163.03|16043.03|16161.6|16041.6|10
1644271830000|2022-02-07 22:10:30|16161.62|16041.62|16161.22|16041.22|16161.62|16041.62|16160.73|16040.73|10
1644271840000|2022-02-07 22:10:40|16160.99|16040.99|16161.4|16041.4|16161.4|16041.4|16160.87|16040.87|10
1644271850000|2022-02-07 22:10:50|16161.42|16041.42|16161.78|16041.78|16161.99|16041.99|16161.3|16041.3|10
1644271860000|2022-02-07 22:11:00|16161.49|16041.49|16162.22|16042.22|16162.22|16042.22|16161.49|16041.49|10
1644271870000|2022-02-07 22:11:10|16162.35|16042.35|16162.68|16042.68|16162.68|16042.68|16161.76|16041.76|8
1644271880000|2022-02-07 22:11:20|16162.4|16042.4|16163.08|16043.08|16163.08|16043.08|16162.04|16042.04|10
1644271890000|2022-02-07 22:11:30|16163.29|16043.29|16164.68|16044.68|16164.68|16044.68|16163.29|16043.29|10
1644271900000|2022-02-07 22:11:40|16165.49|16045.49|16164.86|16044.86|16165.84|16045.84|16164.86|16044.86|10
1644271910000|2022-02-07 22:11:50|16164.28|16044.28|16163.81|16043.81|16164.34|16044.34|16163.66|16043.66|10
1644271920000|2022-02-07 22:12:00|16163.58|16043.58|16162.74|16042.74|16163.59|16043.59|16162.71|16042.71|10
1644271930000|2022-02-07 22:12:10|16162.69|16042.69|16163.74|16043.74|16164.09|16044.09|16161.7|16041.7|10
1644271940000|2022-02-07 22:12:20|16164.08|16044.08|16164.14|16044.14|16164.6|16044.6|16163.69|16043.69|10
1644271950000|2022-02-07 22:12:30|16164.03|16044.03|16163.36|16043.36|16164.07|16044.07|16163.04|16043.04|10
1644271960000|2022-02-07 22:12:40|16163.55|16043.55|16163.32|16043.32|16163.81|16043.81|16163.05|16043.05|10
1644271970000|2022-02-07 22:12:50|16163.51|16043.51|16163.87|16043.87|16163.97|16043.97|16163.51|16043.51|10
1644271980000|2022-02-07 22:13:00|16164.02|16044.02|16165.98|16045.98|16165.98|16045.98|16164.02|16044.02|10
1644271990000|2022-02-07 22:13:10|16166.78|16046.78|16170.9|16050.9|16170.9|16050.9|16166.78|16046.78|10
1644272000000|2022-02-07 22:13:20|16170.91|16050.91|16172.68|16052.68|16172.68|16052.68|16170.91|16050.91|10
1644272010000|2022-02-07 22:13:30|16172.76|16052.76|16173.71|16053.71|16173.72|16053.72|16172.31|16052.31|10
1644272020000|2022-02-07 22:13:40|16173.75|16053.75|16174.71|16054.71|16174.79|16054.79|16173.75|16053.75|9
1644272030000|2022-02-07 22:13:50|16175.04|16055.04|16180.12|16060.12|16180.12|16060.12|16175.04|16055.04|10
1644272040000|2022-02-07 22:14:00|16180.19|16060.19|16183.72|16063.72|16183.72|16063.72|16180.19|16060.19|10
1644272050000|2022-02-07 22:14:10|16183.87|16063.87|16188.67|16068.67|16188.67|16068.67|16183.87|16063.87|10
1644272060000|2022-02-07 22:14:20|16188.6|16068.6|16190.52|16070.52|16190.52|16070.52|16188.6|16068.6|10
1644272070000|2022-02-07 22:14:30|16190.53|16070.53|16189.6|16069.6|16190.53|16070.53|16189.6|16069.6|10
1644272080000|2022-02-07 22:14:40|16189.64|16069.64|16189.47|16069.47|16189.84|16069.84|16189.47|16069.47|10
1644272090000|2022-02-07 22:14:50|16189.48|16069.48|16189.94|16069.94|16190.17|16070.17|16189.47|16069.47|9
1644272100000|2022-02-07 22:15:00|16189.53|16069.53|16188.07|16068.07|16189.53|16069.53|16187.4|16067.4|9
1644272110000|2022-02-07 22:15:10|16188.16|16068.16|16189.2|16069.2|16189.3|16069.3|16188.16|16068.16|10
1644272120000|2022-02-07 22:15:20|16188.89|16068.89|16188.42|16068.42|16189.07|16069.07|16188.42|16068.42|10
1644272130000|2022-02-07 22:15:30|16188.45|16068.45|16188.12|16068.12|16188.56|16068.56|16187.88|16067.88|9
1644272140000|2022-02-07 22:15:40|16188.07|16068.07|16187.62|16067.62|16188.09|16068.09|16186.75|16066.75|10
1644272150000|2022-02-07 22:15:50|16187.57|16067.57|16188.54|16068.54|16188.85|16068.85|16187.57|16067.57|10
1644272160000|2022-02-07 22:16:00|16188.14|16068.14|16185.52|16065.52|16188.14|16068.14|16185.52|16065.52|10
1644272170000|2022-02-07 22:16:10|16185.32|16065.32|16184.78|16064.78|16185.32|16065.32|16184.06|16064.06|10
1644272180000|2022-02-07 22:16:20|16184.11|16064.11|16189.15|16069.15|16189.15|16069.15|16183.66|16063.66|10
1644272190000|2022-02-07 22:16:30|16189.12|16069.12|16190.09|16070.09|16190.09|16070.09|16189.12|16069.12|10
1644272200000|2022-02-07 22:16:40|16190.55|16070.55|16191.71|16071.71|16192.09|16072.09|16190.55|16070.55|10
1644272210000|2022-02-07 22:16:50|16191.21|16071.21|16190.87|16070.87|16191.21|16071.21|16190.63|16070.63|10
1644272220000|2022-02-07 22:17:00|16190.75|16070.75|16189.56|16069.56|16190.75|16070.75|16189.49|16069.49|9
1644272230000|2022-02-07 22:17:10|16189.54|16069.54|16189.6|16069.6|16189.6|16069.6|16189.06|16069.06|10
1644272240000|2022-02-07 22:17:20|16189.03|16069.03|16188.48|16068.48|16189.26|16069.26|16188.48|16068.48|10
1644272250000|2022-02-07 22:17:30|16188.37|16068.37|16187.2|16067.2|16188.55|16068.55|16187.2|16067.2|9
1644272260000|2022-02-07 22:17:40|16187.4|16067.4|16186.86|16066.86|16187.4|16067.4|16186.81|16066.81|9
1644272270000|2022-02-07 22:17:50|16186.79|16066.79|16186.46|16066.46|16186.79|16066.79|16186.06|16066.06|10
1644272280000|2022-02-07 22:18:00|16186.55|16066.55|16186.71|16066.71|16187.19|16067.19|16186.55|16066.55|10
1644272290000|2022-02-07 22:18:10|16186.57|16066.57|16186.99|16066.99|16187|16067|16186.5|16066.5|10
1644272300000|2022-02-07 22:18:20|16187.09|16067.09|16188.1|16068.1|16188.14|16068.14|16186.95|16066.95|9
1644272310000|2022-02-07 22:18:30|16188.11|16068.11|16186.86|16066.86|16188.11|16068.11|16186.81|16066.81|10
1644272320000|2022-02-07 22:18:40|16186.32|16066.32|16185.99|16065.99|16186.89|16066.89|16185.86|16065.86|10
1644272330000|2022-02-07 22:18:50|16186.05|16066.05|16186.26|16066.26|16186.83|16066.83|16186.05|16066.05|9
1644272340000|2022-02-07 22:19:00|16186.21|16066.21|16186.41|16066.41|16186.41|16066.41|16185.78|16065.78|10
1644272350000|2022-02-07 22:19:10|16185.85|16065.85|16185.69|16065.69|16185.85|16065.85|16185.07|16065.07|10
1644272360000|2022-02-07 22:19:20|16185.67|16065.67|16183.65|16063.65|16185.67|16065.67|16183.65|16063.65|9
1644272370000|2022-02-07 22:19:30|16182.83|16062.83|16182.59|16062.59|16182.83|16062.83|16182.55|16062.55|9
1644272380000|2022-02-07 22:19:40|16182.56|16062.56|16183.08|16063.08|16183.27|16063.27|16182.56|16062.56|10
1644272390000|2022-02-07 22:19:50|16182.98|16062.98|16182|16062|16182.98|16062.98|16182|16062|10
1644272400000|2022-02-07 22:20:00|16182.15|16062.15|16183.96|16063.96|16184.22|16064.22|16182.15|16062.15|10
1644272410000|2022-02-07 22:20:10|16183.92|16063.92|16186.66|16066.66|16186.66|16066.66|16183.92|16063.92|9
1644272420000|2022-02-07 22:20:20|16186.92|16066.92|16188.43|16068.43|16188.43|16068.43|16186.85|16066.85|10
1644272430000|2022-02-07 22:20:30|16188.9|16068.9|16192.56|16072.56|16192.56|16072.56|16188.9|16068.9|10
1644272440000|2022-02-07 22:20:40|16193.2|16073.2|16194.43|16074.43|16194.43|16074.43|16193.09|16073.09|10
1644272450000|2022-02-07 22:20:50|16194.53|16074.53|16195.84|16075.84|16195.88|16075.88|16194.53|16074.53|10
1644272460000|2022-02-07 22:21:00|16195.58|16075.58|16195.99|16075.99|16196.13|16076.13|16195.58|16075.58|9
1644272470000|2022-02-07 22:21:10|16196.23|16076.23|16197.99|16077.99|16198.09|16078.09|16196.23|16076.23|10
1644272480000|2022-02-07 22:21:20|16198.23|16078.23|16198.93|16078.93|16198.93|16078.93|16198.23|16078.23|8
1644272490000|2022-02-07 22:21:30|16198.89|16078.89|16200.09|16080.09|16200.09|16080.09|16198.89|16078.89|10
1644272500000|2022-02-07 22:21:40|16200.06|16080.06|16201.08|16081.08|16201.08|16081.08|16199.78|16079.78|10
1644272510000|2022-02-07 22:21:50|16201.27|16081.27|16201.32|16081.32|16201.6|16081.6|16201.14|16081.14|10
1644272520000|2022-02-07 22:22:00|16201.24|16081.24|16202.16|16082.16|16202.16|16082.16|16201.19|16081.19|9
1644272530000|2022-02-07 22:22:10|16202.42|16082.42|16205.18|16085.18|16205.18|16085.18|16202.42|16082.42|10
1644272540000|2022-02-07 22:22:20|16205.39|16085.39|16206.48|16086.48|16206.59|16086.59|16205.35|16085.35|9
1644272550000|2022-02-07 22:22:30|16206.61|16086.61|16208.01|16088.01|16208.06|16088.06|16206.49|16086.49|10
1644272560000|2022-02-07 22:22:40|16208.03|16088.03|16208.44|16088.44|16208.67|16088.67|16208.03|16088.03|10
1644272570000|2022-02-07 22:22:50|16208.62|16088.62|16210.87|16090.87|16210.87|16090.87|16208.15|16088.15|10
1644272580000|2022-02-07 22:23:00|16210.96|16090.96|16211.83|16091.83|16212.13|16092.13|16210.96|16090.96|10
1644272590000|2022-02-07 22:23:10|16211.85|16091.85|16215.92|16095.92|16215.92|16095.92|16211.82|16091.82|10
1644272600000|2022-02-07 22:23:20|16216.05|16096.05|16216.14|16096.14|16216.18|16096.18|16215.72|16095.72|10
1644272610000|2022-02-07 22:23:30|16216.24|16096.24|16217.34|16097.34|16217.34|16097.34|16216.24|16096.24|10
1644272620000|2022-02-07 22:23:40|16217.43|16097.43|16217.28|16097.28|16217.68|16097.68|16217.28|16097.28|9
1644272630000|2022-02-07 22:23:50|16217.46|16097.46|16219.58|16099.58|16219.58|16099.58|16217.46|16097.46|10
1644272640000|2022-02-07 22:24:00|16219.61|16099.61|16221.59|16101.59|16221.59|16101.59|16218.89|16098.89|9
1644272650000|2022-02-07 22:24:10|16221.99|16101.99|16224.04|16104.04|16224.05|16104.05|16221.99|16101.99|9
1644272660000|2022-02-07 22:24:20|16224.4|16104.4|16225.64|16105.64|16225.68|16105.68|16224.4|16104.4|9
1644272670000|2022-02-07 22:24:30|16225.67|16105.67|16227.13|16107.13|16227.13|16107.13|16225.51|16105.51|9
1644272680000|2022-02-07 22:24:40|16227.96|16107.96|16228.28|16108.28|16229.27|16109.27|16227.96|16107.96|10
1644272690000|2022-02-07 22:24:50|16228.42|16108.42|16226.77|16106.77|16228.42|16108.42|16226.77|16106.77|9
1644272700000|2022-02-07 22:25:00|16226.37|16106.37|16225.83|16105.83|16226.4|16106.4|16225.83|16105.83|10
1644272710000|2022-02-07 22:25:10|16225.7|16105.7|16225.68|16105.68|16225.78|16105.78|16225.3|16105.3|10
1644272720000|2022-02-07 22:25:20|16224.89|16104.89|16226.39|16106.39|16226.59|16106.59|16224.89|16104.89|10
1644272730000|2022-02-07 22:25:30|16226.42|16106.42|16225.81|16105.81|16226.53|16106.53|16225.81|16105.81|10
1644272740000|2022-02-07 22:25:40|16226.1|16106.1|16224.54|16104.54|16226.22|16106.22|16224.18|16104.18|9
1644272750000|2022-02-07 22:25:50|16224.2|16104.2|16223.52|16103.52|16224.69|16104.69|16223.52|16103.52|10
1644272760000|2022-02-07 22:26:00|16223.62|16103.62|16222.55|16102.55|16223.62|16103.62|16222.55|16102.55|9
1644272770000|2022-02-07 22:26:10|16222.37|16102.37|16223.26|16103.26|16223.26|16103.26|16222.37|16102.37|8
1644272780000|2022-02-07 22:26:20|16223.24|16103.24|16224.05|16104.05|16224.12|16104.12|16223.24|16103.24|10
1644272790000|2022-02-07 22:26:30|16224.18|16104.18|16225.09|16105.09|16225.5|16105.5|16224.18|16104.18|9
1644272800000|2022-02-07 22:26:40|16225.07|16105.07|16225.77|16105.77|16226.13|16106.13|16225.07|16105.07|10
1644272810000|2022-02-07 22:26:50|16225.57|16105.57|16224.93|16104.93|16225.66|16105.66|16224.47|16104.47|10
1644272820000|2022-02-07 22:27:00|16224.87|16104.87|16225.58|16105.58|16225.62|16105.62|16224.87|16104.87|10
1644272830000|2022-02-07 22:27:10|16225.46|16105.46|16225.68|16105.68|16225.69|16105.69|16224.57|16104.57|10
1644272840000|2022-02-07 22:27:20|16226|16106|16226.29|16106.29|16226.61|16106.61|16225.77|16105.77|10
1644272850000|2022-02-07 22:27:30|16226.56|16106.56|16229.03|16109.03|16229.03|16109.03|16226.56|16106.56|8
1644272860000|2022-02-07 22:27:40|16230.12|16110.12|16230.87|16110.87|16231.25|16111.25|16230.12|16110.12|10
1644272870000|2022-02-07 22:27:50|16231.18|16111.18|16232.6|16112.6|16232.6|16112.6|16231.18|16111.18|10
1644272880000|2022-02-07 22:28:00|16233.19|16113.19|16233.32|16113.32|16233.32|16113.32|16232.84|16112.84|9
1644272890000|2022-02-07 22:28:10|16233.22|16113.22|16233.55|16113.55|16233.79|16113.79|16232.32|16112.32|10
1644272900000|2022-02-07 22:28:20|16233.85|16113.85|16235.22|16115.22|16235.22|16115.22|16233.85|16113.85|10
1644272910000|2022-02-07 22:28:30|16235.59|16115.59|16235.04|16115.04|16235.85|16115.85|16234.44|16114.44|10
1644272920000|2022-02-07 22:28:40|16235|16115|16234.65|16114.65|16235|16115|16234.25|16114.25|10
1644272930000|2022-02-07 22:28:50|16234.54|16114.54|16235.73|16115.73|16235.73|16115.73|16234.12|16114.12|10
1644272940000|2022-02-07 22:29:00|16236.57|16116.57|16236.51|16116.51|16236.57|16116.57|16235.71|16115.71|9
1644272950000|2022-02-07 22:29:10|16236.53|16116.53|16236.51|16116.51|16236.53|16116.53|16235.99|16115.99|10
1644272960000|2022-02-07 22:29:20|16235.93|16115.93|16236.07|16116.07|16236.07|16116.07|16235.57|16115.57|10
1644272970000|2022-02-07 22:29:30|16235.9|16115.9|16235.66|16115.66|16235.92|16115.92|16235.48|16115.48|10
1644272980000|2022-02-07 22:29:40|16235.34|16115.34|16235.29|16115.29|16235.34|16115.34|16235.12|16115.12|8
1644272990000|2022-02-07 22:29:50|16235.32|16115.32|16236.7|16116.7|16236.7|16116.7|16235.07|16115.07|10
1644273000000|2022-02-07 22:30:00|16236.95|16116.95|16237.44|16117.44|16237.44|16117.44|16236.5|16116.5|10
1644273010000|2022-02-07 22:30:10|16237.38|16117.38|16236.37|16116.37|16237.38|16117.38|16236.37|16116.37|10
1644273020000|2022-02-07 22:30:20|16236.33|16116.33|16236.8|16116.8|16237.61|16117.61|16236.3|16116.3|10
1644273030000|2022-02-07 22:30:30|16236.93|16116.93|16236.45|16116.45|16237.06|16117.06|16235.92|16115.92|10
1644273040000|2022-02-07 22:30:40|16236.27|16116.27|16237.56|16117.56|16237.56|16117.56|16236.02|16116.02|10
1644273050000|2022-02-07 22:30:50|16238.02|16118.02|16237.43|16117.43|16238.02|16118.02|16237.37|16117.37|9
1644273060000|2022-02-07 22:31:00|16237.28|16117.28|16238.02|16118.02|16238.02|16118.02|16237.28|16117.28|10
1644273070000|2022-02-07 22:31:10|16238.01|16118.01|16238.63|16118.63|16238.96|16118.96|16238.01|16118.01|10
1644273080000|2022-02-07 22:31:20|16238.72|16118.72|16239.78|16119.78|16239.89|16119.89|16238.36|16118.36|10
1644273090000|2022-02-07 22:31:30|16240.29|16120.29|16240.16|16120.16|16240.5|16120.5|16240.16|16120.16|9
1644273100000|2022-02-07 22:31:40|16240.09|16120.09|16240|16120|16240.24|16120.24|16239.5|16119.5|10
1644273110000|2022-02-07 22:31:50|16240.48|16120.48|16240.95|16120.95|16241.14|16121.14|16240.48|16120.48|9
1644273120000|2022-02-07 22:32:00|16241.17|16121.17|16240.47|16120.47|16241.17|16121.17|16240.43|16120.43|10
1644273130000|2022-02-07 22:32:10|16240.39|16120.39|16240.16|16120.16|16240.48|16120.48|16240.08|16120.08|8
1644273140000|2022-02-07 22:32:20|16240.14|16120.14|16240.1|16120.1|16240.92|16120.92|16240.1|16120.1|10
1644273150000|2022-02-07 22:32:30|16240.12|16120.12|16239.11|16119.11|16240.16|16120.16|16239.11|16119.11|10
1644273160000|2022-02-07 22:32:40|16238.84|16118.84|16239.18|16119.18|16239.53|16119.53|16238.47|16118.47|10
1644273170000|2022-02-07 22:32:50|16239.04|16119.04|16238.45|16118.45|16239.11|16119.11|16238.45|16118.45|9
1644273180000|2022-02-07 22:33:00|16238.64|16118.64|16238.25|16118.25|16238.94|16118.94|16238.21|16118.21|10
1644273190000|2022-02-07 22:33:10|16238.36|16118.36|16238.31|16118.31|16238.99|16118.99|16238.26|16118.26|9
1644273200000|2022-02-07 22:33:20|16238.4|16118.4|16239.89|16119.89|16239.89|16119.89|16238.4|16118.4|10
1644273210000|2022-02-07 22:33:30|16240.08|16120.08|16238.47|16118.47|16240.12|16120.12|16238.47|16118.47|10
1644273220000|2022-02-07 22:33:40|16238.04|16118.04|16237.86|16117.86|16238.23|16118.23|16237.84|16117.84|9
1644273230000|2022-02-07 22:33:50|16238.04|16118.04|16237.85|16117.85|16238.1|16118.1|16237.77|16117.77|9
1644273240000|2022-02-07 22:34:00|16237.9|16117.9|16238.03|16118.03|16238.25|16118.25|16237.9|16117.9|9
1644273250000|2022-02-07 22:34:10|16237.83|16117.83|16236.53|16116.53|16237.83|16117.83|16236.53|16116.53|9
1644273260000|2022-02-07 22:34:20|16236.73|16116.73|16235.52|16115.52|16236.94|16116.94|16235.46|16115.46|10
1644273270000|2022-02-07 22:34:30|16235.67|16115.67|16236.03|16116.03|16236.07|16116.07|16235.44|16115.44|9
1644273280000|2022-02-07 22:34:40|16236.22|16116.22|16235.94|16115.94|16236.77|16116.77|16235.94|16115.94|10
1644273290000|2022-02-07 22:34:50|16235.44|16115.44|16234.42|16114.42|16235.44|16115.44|16234.42|16114.42|9
1644273300000|2022-02-07 22:35:00|16234.73|16114.73|16234.54|16114.54|16235.02|16115.02|16234.53|16114.53|8
1644273310000|2022-02-07 22:35:10|16234.55|16114.55|16232.55|16112.55|16234.74|16114.74|16232.55|16112.55|10
1644273320000|2022-02-07 22:35:20|16232.61|16112.61|16232.26|16112.26|16232.61|16112.61|16232.06|16112.06|10
1644273330000|2022-02-07 22:35:30|16232.6|16112.6|16232.44|16112.44|16233.02|16113.02|16232.19|16112.19|9
1644273340000|2022-02-07 22:35:40|16232.83|16112.83|16230.65|16110.65|16233.04|16113.04|16230.65|16110.65|10
1644273350000|2022-02-07 22:35:50|16229.29|16109.29|16226.8|16106.8|16229.29|16109.29|16226.8|16106.8|10
1644273360000|2022-02-07 22:36:00|16226.83|16106.83|16224.32|16104.32|16226.83|16106.83|16224.32|16104.32|10
1644273370000|2022-02-07 22:36:10|16225.03|16105.03|16226.1|16106.1|16226.24|16106.24|16224.99|16104.99|9
1644273380000|2022-02-07 22:36:20|16226.03|16106.03|16223.88|16103.88|16226.03|16106.03|16223.88|16103.88|10
1644273390000|2022-02-07 22:36:30|16223.67|16103.67|16223.58|16103.58|16223.91|16103.91|16223.16|16103.16|10
1644273400000|2022-02-07 22:36:40|16223.19|16103.19|16222.15|16102.15|16223.21|16103.21|16221.95|16101.95|10
1644273410000|2022-02-07 22:36:50|16222.19|16102.19|16222.6|16102.6|16222.6|16102.6|16221.58|16101.58|9
1644273420000|2022-02-07 22:37:00|16222.69|16102.69|16220.43|16100.43|16222.92|16102.92|16220.28|16100.28|10
1644273430000|2022-02-07 22:37:10|16220.36|16100.36|16217.14|16097.14|16220.36|16100.36|16217.14|16097.14|10
1644273440000|2022-02-07 22:37:20|16217.12|16097.12|16215.13|16095.13|16217.12|16097.12|16215.13|16095.13|10
1644273450000|2022-02-07 22:37:30|16215.28|16095.28|16214.18|16094.18|16215.29|16095.29|16213.53|16093.53|10
1644273460000|2022-02-07 22:37:40|16213.64|16093.64|16212.31|16092.31|16213.68|16093.68|16211.8|16091.8|10
1644273470000|2022-02-07 22:37:50|16212.12|16092.12|16209.96|16089.96|16212.12|16092.12|16209.96|16089.96|10
1644273480000|2022-02-07 22:38:00|16209.1|16089.1|16208.54|16088.54|16209.1|16089.1|16208.54|16088.54|10
1644273490000|2022-02-07 22:38:10|16208.34|16088.34|16208.57|16088.57|16208.81|16088.81|16208.17|16088.17|10
1644273500000|2022-02-07 22:38:20|16208.79|16088.79|16208.58|16088.58|16209.15|16089.15|16208.58|16088.58|9
1644273510000|2022-02-07 22:38:30|16208|16088|16208.18|16088.18|16208.8|16088.8|16208|16088|9
1644273520000|2022-02-07 22:38:40|16208.3|16088.3|16207.75|16087.75|16208.3|16088.3|16207.68|16087.68|10
1644273530000|2022-02-07 22:38:50|16207.78|16087.78|16207.91|16087.91|16208.1|16088.1|16207.63|16087.63|10
1644273540000|2022-02-07 22:39:00|16207.76|16087.76|16207.96|16087.96|16208.21|16088.21|16207.75|16087.75|10
1644273550000|2022-02-07 22:39:10|16208.07|16088.07|16207.64|16087.64|16208.3|16088.3|16207.64|16087.64|10
1644273560000|2022-02-07 22:39:20|16207.89|16087.89|16207.43|16087.43|16207.89|16087.89|16207.21|16087.21|10
1644273570000|2022-02-07 22:39:30|16207.54|16087.54|16208.68|16088.68|16208.68|16088.68|16207.49|16087.49|10
1644273580000|2022-02-07 22:39:40|16208.59|16088.59|16206.8|16086.8|16208.59|16088.59|16206.8|16086.8|10
1644273590000|2022-02-07 22:39:50|16206.76|16086.76|16205.48|16085.48|16206.81|16086.81|16205.48|16085.48|10
1644273600000|2022-02-07 22:40:00|16205.56|16085.56|16205.89|16085.89|16206.16|16086.16|16205.55|16085.55|8
1644273610000|2022-02-07 22:40:10|16205.91|16085.91|16204.55|16084.55|16205.94|16085.94|16204.39|16084.39|10
1644273620000|2022-02-07 22:40:20|16204.31|16084.31|16204.84|16084.84|16204.92|16084.92|16203.92|16083.92|9
1644273630000|2022-02-07 22:40:30|16205|16085|16205.45|16085.45|16205.81|16085.81|16205|16085|10
1644273640000|2022-02-07 22:40:40|16205.36|16085.36|16205.71|16085.71|16205.8|16085.8|16205.11|16085.11|10
1644273650000|2022-02-07 22:40:50|16204.48|16084.48|16203.79|16083.79|16204.66|16084.66|16203.79|16083.79|9
1644273660000|2022-02-07 22:41:00|16204.06|16084.06|16203.07|16083.07|16204.06|16084.06|16203.07|16083.07|10
1644273670000|2022-02-07 22:41:10|16203.18|16083.18|16203.77|16083.77|16203.96|16083.96|16203.06|16083.06|10
1644273680000|2022-02-07 22:41:20|16203.96|16083.96|16203.74|16083.74|16204.35|16084.35|16203.48|16083.48|10
1644273690000|2022-02-07 22:41:30|16204.08|16084.08|16204.3|16084.3|16204.77|16084.77|16203.84|16083.84|10
1644273700000|2022-02-07 22:41:40|16204.28|16084.28|16203.93|16083.93|16205.43|16085.43|16203.56|16083.56|10
1644273710000|2022-02-07 22:41:50|16204.02|16084.02|16206.44|16086.44|16206.94|16086.94|16203.85|16083.85|10
1644273720000|2022-02-07 22:42:00|16206.39|16086.39|16207.87|16087.87|16207.94|16087.94|16206.37|16086.37|10
1644273730000|2022-02-07 22:42:10|16208.31|16088.31|16209.3|16089.3|16209.3|16089.3|16208.19|16088.19|10
1644273740000|2022-02-07 22:42:20|16209.47|16089.47|16210.59|16090.59|16210.59|16090.59|16209.47|16089.47|9
1644273750000|2022-02-07 22:42:30|16210.77|16090.77|16210.08|16090.08|16210.77|16090.77|16210.04|16090.04|9
1644273760000|2022-02-07 22:42:40|16210|16090|16209.88|16089.88|16210.04|16090.04|16209.21|16089.21|10
1644273770000|2022-02-07 22:42:50|16208.42|16088.42|16209.01|16089.01|16209.01|16089.01|16208.24|16088.24|8
1644273780000|2022-02-07 22:43:00|16208.79|16088.79|16209.12|16089.12|16209.15|16089.15|16208.51|16088.51|9
1644273790000|2022-02-07 22:43:10|16208.95|16088.95|16212.94|16092.94|16212.94|16092.94|16208.9|16088.9|10
1644273800000|2022-02-07 22:43:20|16212.82|16092.82|16213.5|16093.5|16214.26|16094.26|16212.82|16092.82|10
1644273810000|2022-02-07 22:43:30|16213.79|16093.79|16212.8|16092.8|16214.07|16094.07|16212.8|16092.8|10
1644273820000|2022-02-07 22:43:40|16212.77|16092.77|16210.35|16090.35|16213.24|16093.24|16210.35|16090.35|10
1644273830000|2022-02-07 22:43:50|16208.68|16088.68|16208.2|16088.2|16208.68|16088.68|16207.64|16087.64|10
1644273840000|2022-02-07 22:44:00|16208.46|16088.46|16209.02|16089.02|16209.08|16089.08|16208.33|16088.33|9
1644273850000|2022-02-07 22:44:10|16209.43|16089.43|16209.77|16089.77|16210.09|16090.09|16209.17|16089.17|10
1644273860000|2022-02-07 22:44:20|16209.84|16089.84|16210.71|16090.71|16210.71|16090.71|16209.63|16089.63|10
1644273870000|2022-02-07 22:44:30|16210.9|16090.9|16209.67|16089.67|16210.9|16090.9|16209.67|16089.67|10
1644273880000|2022-02-07 22:44:40|16209.89|16089.89|16211.15|16091.15|16211.15|16091.15|16209.52|16089.52|9
1644273890000|2022-02-07 22:44:50|16212.02|16092.02|16213.01|16093.01|16213.18|16093.18|16211.83|16091.83|10
1644273900000|2022-02-07 22:45:00|16213.31|16093.31|16214.77|16094.77|16214.77|16094.77|16213.07|16093.07|10
1644273910000|2022-02-07 22:45:10|16214.76|16094.76|16215.35|16095.35|16215.64|16095.64|16214.76|16094.76|10
1644273920000|2022-02-07 22:45:20|16215.27|16095.27|16214.65|16094.65|16215.27|16095.27|16214.65|16094.65|10
1644273930000|2022-02-07 22:45:30|16214.7|16094.7|16215.88|16095.88|16215.94|16095.94|16214.67|16094.67|10
1644273940000|2022-02-07 22:45:40|16216.14|16096.14|16216.59|16096.59|16216.89|16096.89|16215.76|16095.76|10
1644273950000|2022-02-07 22:45:50|16216.93|16096.93|16217.2|16097.2|16217.44|16097.44|16216.93|16096.93|9
1644273960000|2022-02-07 22:46:00|16216.98|16096.98|16218|16098|16218.21|16098.21|16216.97|16096.97|10
1644273970000|2022-02-07 22:46:10|16218.16|16098.16|16218.55|16098.55|16219.13|16099.13|16218.03|16098.03|10
1644273980000|2022-02-07 22:46:20|16218.47|16098.47|16217.7|16097.7|16218.55|16098.55|16217.7|16097.7|10
1644273990000|2022-02-07 22:46:30|16217.72|16097.72|16217.2|16097.2|16217.72|16097.72|16216.86|16096.86|10
1644274000000|2022-02-07 22:46:40|16217.26|16097.26|16217.4|16097.4|16217.69|16097.69|16216.89|16096.89|10
1644274010000|2022-02-07 22:46:50|16217.86|16097.86|16218.49|16098.49|16218.49|16098.49|16217.79|16097.79|9
1644274020000|2022-02-07 22:47:00|16218.04|16098.04|16217.41|16097.41|16218.04|16098.04|16216.88|16096.88|9
1644274030000|2022-02-07 22:47:10|16217.27|16097.27|16217.42|16097.42|16217.69|16097.69|16217.24|16097.24|10
1644274040000|2022-02-07 22:47:20|16217.46|16097.46|16218.32|16098.32|16218.4|16098.4|16217.25|16097.25|9
1644274050000|2022-02-07 22:47:30|16218.63|16098.63|16218.29|16098.29|16218.63|16098.63|16217.64|16097.64|10
1644274060000|2022-02-07 22:47:40|16218.36|16098.36|16217.87|16097.87|16218.38|16098.38|16217.46|16097.46|8
1644274070000|2022-02-07 22:47:50|16218.3|16098.3|16218.88|16098.88|16218.89|16098.89|16218.2|16098.2|9
1644274080000|2022-02-07 22:48:00|16218.99|16098.99|16221.03|16101.03|16221.04|16101.04|16218.99|16098.99|9
1644274090000|2022-02-07 22:48:10|16220.9|16100.9|16220.55|16100.55|16220.9|16100.9|16220.53|16100.53|10
1644274100000|2022-02-07 22:48:20|16220.67|16100.67|16220.83|16100.83|16221|16101|16220.27|16100.27|10
1644274110000|2022-02-07 22:48:30|16221.14|16101.14|16220.94|16100.94|16221.17|16101.17|16220.7|16100.7|10
1644274120000|2022-02-07 22:48:40|16220.98|16100.98|16221.47|16101.47|16221.47|16101.47|16220.93|16100.93|10
1644274130000|2022-02-07 22:48:50|16221.41|16101.41|16221.05|16101.05|16221.41|16101.41|16220.8|16100.8|10
1644274140000|2022-02-07 22:49:00|16221.06|16101.06|16221.53|16101.53|16222.06|16102.06|16221.06|16101.06|10
1644274150000|2022-02-07 22:49:10|16221.52|16101.52|16221.89|16101.89|16222.21|16102.21|16221.52|16101.52|9
1644274160000|2022-02-07 22:49:20|16221.73|16101.73|16221.82|16101.82|16221.82|16101.82|16221.39|16101.39|10
1644274170000|2022-02-07 22:49:30|16221.32|16101.32|16221.25|16101.25|16221.38|16101.38|16220.82|16100.82|10
1644274180000|2022-02-07 22:49:40|16221.11|16101.11|16221.33|16101.33|16221.37|16101.37|16221.11|16101.11|10
1644274190000|2022-02-07 22:49:50|16221.22|16101.22|16221.35|16101.35|16221.78|16101.78|16220.95|16100.95|10
1644274200000|2022-02-07 22:50:00|16221.6|16101.6|16222.56|16102.56|16222.56|16102.56|16221.47|16101.47|10
1644274210000|2022-02-07 22:50:10|16222.13|16102.13|16225.98|16105.98|16225.98|16105.98|16221.81|16101.81|10
1644274220000|2022-02-07 22:50:20|16225.99|16105.99|16232.79|16112.79|16232.79|16112.79|16225.86|16105.86|10
1644274230000|2022-02-07 22:50:30|16233.05|16113.05|16235.02|16115.02|16235.52|16115.52|16233.05|16113.05|9
1644274240000|2022-02-07 22:50:40|16234.21|16114.21|16236.3|16116.3|16236.3|16116.3|16234.21|16114.21|10
1644274250000|2022-02-07 22:50:50|16236.08|16116.08|16234.83|16114.83|16236.24|16116.24|16234.83|16114.83|10
1644274260000|2022-02-07 22:51:00|16234.64|16114.64|16232.7|16112.7|16234.64|16114.64|16232.7|16112.7|10
1644274270000|2022-02-07 22:51:10|16233.33|16113.33|16234.49|16114.49|16234.49|16114.49|16233.25|16113.25|10
1644274280000|2022-02-07 22:51:20|16234.8|16114.8|16233.37|16113.37|16235.38|16115.38|16233.37|16113.37|10
1644274290000|2022-02-07 22:51:30|16233.34|16113.34|16231.07|16111.07|16233.34|16113.34|16230.99|16110.99|10
1644274300000|2022-02-07 22:51:40|16231.32|16111.32|16228.5|16108.5|16231.41|16111.41|16228.5|16108.5|10
1644274310000|2022-02-07 22:51:50|16228.59|16108.59|16226.53|16106.53|16228.59|16108.59|16226.53|16106.53|10
1644274320000|2022-02-07 22:52:00|16226.4|16106.4|16226.94|16106.94|16227.71|16107.71|16226.4|16106.4|10
1644274330000|2022-02-07 22:52:10|16226.85|16106.85|16228.9|16108.9|16228.9|16108.9|16226.85|16106.85|10
1644274340000|2022-02-07 22:52:20|16228.94|16108.94|16228.15|16108.15|16229.45|16109.45|16228.15|16108.15|10
1644274350000|2022-02-07 22:52:30|16228.03|16108.03|16227.06|16107.06|16228.03|16108.03|16226.71|16106.71|10
1644274360000|2022-02-07 22:52:40|16226.98|16106.98|16228.5|16108.5|16228.5|16108.5|16226.98|16106.98|10
1644274370000|2022-02-07 22:52:50|16228.28|16108.28|16228.87|16108.87|16229.49|16109.49|16228.28|16108.28|10
1644274380000|2022-02-07 22:53:00|16228.94|16108.94|16229.53|16109.53|16229.53|16109.53|16228.34|16108.34|10
1644274390000|2022-02-07 22:53:10|16229.45|16109.45|16229.93|16109.93|16230.1|16110.1|16229.04|16109.04|10
1644274400000|2022-02-07 22:53:20|16230.08|16110.08|16230.77|16110.77|16230.77|16110.77|16230.08|16110.08|10
1644274410000|2022-02-07 22:53:30|16230.87|16110.87|16232.06|16112.06|16232.44|16112.44|16230.87|16110.87|10
1644274420000|2022-02-07 22:53:40|16232.27|16112.27|16232.13|16112.13|16232.96|16112.96|16232.11|16112.11|10
1644274430000|2022-02-07 22:53:50|16232.31|16112.31|16233.13|16113.13|16233.39|16113.39|16232.31|16112.31|8
1644274440000|2022-02-07 22:54:00|16233.36|16113.36|16233.14|16113.14|16233.71|16113.71|16232.91|16112.91|10
1644274450000|2022-02-07 22:54:10|16233.01|16113.01|16233.79|16113.79|16234.09|16114.09|16233.01|16113.01|10
1644274460000|2022-02-07 22:54:20|16234.28|16114.28|16237.33|16117.33|16237.33|16117.33|16234.28|16114.28|10
1644274470000|2022-02-07 22:54:30|16238.08|16118.08|16239.26|16119.26|16239.26|16119.26|16237.44|16117.44|10
1644274480000|2022-02-07 22:54:40|16239.02|16119.02|16239.23|16119.23|16239.23|16119.23|16238.22|16118.22|9
1644274490000|2022-02-07 22:54:50|16239.18|16119.18|16238.92|16118.92|16239.18|16119.18|16238.39|16118.39|9
1644274500000|2022-02-07 22:55:00|16238.76|16118.76|16239.14|16119.14|16239.37|16119.37|16238.5|16118.5|10
1644274510000|2022-02-07 22:55:10|16239.05|16119.05|16239.33|16119.33|16239.5|16119.5|16238.84|16118.84|10
1644274520000|2022-02-07 22:55:20|16239.24|16119.24|16239.35|16119.35|16239.35|16119.35|16238.94|16118.94|9
1644274530000|2022-02-07 22:55:30|16239.53|16119.53|16239.48|16119.48|16239.65|16119.65|16239.33|16119.33|10
1644274540000|2022-02-07 22:55:40|16239.6|16119.6|16241.59|16121.59|16241.59|16121.59|16239.6|16119.6|10
1644274550000|2022-02-07 22:55:50|16241.34|16121.34|16241.35|16121.35|16241.77|16121.77|16241.34|16121.34|10
1644274560000|2022-02-07 22:56:00|16241.19|16121.19|16240.86|16120.86|16241.84|16121.84|16240.72|16120.72|9
1644274570000|2022-02-07 22:56:10|16240.8|16120.8|16240.37|16120.37|16240.88|16120.88|16240.14|16120.14|10
1644274580000|2022-02-07 22:56:20|16240.25|16120.25|16239.41|16119.41|16240.25|16120.25|16239.25|16119.25|10
1644274590000|2022-02-07 22:56:30|16239.43|16119.43|16236.9|16116.9|16239.43|16119.43|16236.86|16116.86|10
1644274600000|2022-02-07 22:56:40|16237.03|16117.03|16232.56|16112.56|16237.03|16117.03|16232.3|16112.3|10
1644274610000|2022-02-07 22:56:50|16232.58|16112.58|16231.67|16111.67|16232.58|16112.58|16230.93|16110.93|10
1644274620000|2022-02-07 22:57:00|16231.22|16111.22|16230.48|16110.48|16231.22|16111.22|16230.48|16110.48|10
1644274630000|2022-02-07 22:57:10|16230.44|16110.44|16228.62|16108.62|16230.59|16110.59|16228.62|16108.62|10
1644274640000|2022-02-07 22:57:20|16228.66|16108.66|16225.35|16105.35|16228.66|16108.66|16225.35|16105.35|10
1644274650000|2022-02-07 22:57:30|16225.56|16105.56|16220.13|16100.13|16225.56|16105.56|16220.13|16100.13|10
1644274660000|2022-02-07 22:57:40|16219.99|16099.99|16219.7|16099.7|16219.99|16099.99|16219.02|16099.02|10
1644274670000|2022-02-07 22:57:50|16220.02|16100.02|16218.29|16098.29|16220.02|16100.02|16217.92|16097.92|10
1644274680000|2022-02-07 22:58:00|16218.36|16098.36|16218.8|16098.8|16218.8|16098.8|16218.36|16098.36|10
1644274690000|2022-02-07 22:58:10|16218.58|16098.58|16217.3|16097.3|16218.58|16098.58|16216.36|16096.36|10
1644274700000|2022-02-07 22:58:20|16217.5|16097.5|16217.51|16097.51|16217.51|16097.51|16216.96|16096.96|10
1644274710000|2022-02-07 22:58:30|16217.45|16097.45|16214.75|16094.75|16217.45|16097.45|16214.75|16094.75|10
1644274720000|2022-02-07 22:58:40|16214.11|16094.11|16211.62|16091.62|16214.11|16094.11|16211.62|16091.62|10
1644274730000|2022-02-07 22:58:50|16211.48|16091.48|16211.26|16091.26|16212.12|16092.12|16211.26|16091.26|10
1644274740000|2022-02-07 22:59:00|16211.2|16091.2|16213.51|16093.51|16213.51|16093.51|16211.2|16091.2|10
1644274750000|2022-02-07 22:59:10|16213.84|16093.84|16216.18|16096.18|16216.18|16096.18|16213.68|16093.68|10
1644274760000|2022-02-07 22:59:20|16216.62|16096.62|16216.5|16096.5|16216.98|16096.98|16216.03|16096.03|10
1644274770000|2022-02-07 22:59:30|16216.76|16096.76|16216.67|16096.67|16217.21|16097.21|16216.67|16096.67|10
1644274780000|2022-02-07 22:59:40|16216.48|16096.48|16218.5|16098.5|16218.5|16098.5|16216.44|16096.44|9
1644274790000|2022-02-07 22:59:50|16218.68|16098.68|16216.68|16096.68|16218.68|16098.68|16216.68|16096.68|10
1644274800000|2022-02-07 23:00:00|16216.95|16096.95|16215.98|16095.98|16216.95|16096.95|16215.98|16095.98|10
1644274810000|2022-02-07 23:00:10|16216|16096|16214.52|16094.52|16216|16096|16214.52|16094.52|10
1644274820000|2022-02-07 23:00:20|16214.62|16094.62|16212.88|16092.88|16214.62|16094.62|16212.57|16092.57|10
1644274830000|2022-02-07 23:00:30|16212.9|16092.9|16211.51|16091.51|16213.28|16093.28|16211.51|16091.51|9
1644274840000|2022-02-07 23:00:40|16211.46|16091.46|16204.89|16084.89|16211.46|16091.46|16204.89|16084.89|10
1644274850000|2022-02-07 23:00:50|16203.86|16083.86|16203.65|16083.65|16203.86|16083.86|16202.6|16082.6|10
1644274860000|2022-02-07 23:01:00|16204.27|16084.27|16204.16|16084.16|16204.38|16084.38|16203.77|16083.77|10
1644274870000|2022-02-07 23:01:10|16204.47|16084.47|16204.73|16084.73|16205.32|16085.32|16204.45|16084.45|10
1644274880000|2022-02-07 23:01:20|16204.78|16084.78|16203.54|16083.54|16204.78|16084.78|16203.54|16083.54|10
1644274890000|2022-02-07 23:01:30|16203.26|16083.26|16200.49|16080.49|16203.26|16083.26|16200.49|16080.49|10
1644274900000|2022-02-07 23:01:40|16200.47|16080.47|16200.37|16080.37|16201.01|16081.01|16200.1|16080.1|10
1644274910000|2022-02-07 23:01:50|16200.32|16080.32|16198.61|16078.61|16200.76|16080.76|16198.61|16078.61|10
1644274920000|2022-02-07 23:02:00|16198.57|16078.57|16198.41|16078.41|16198.97|16078.97|16198.37|16078.37|10
1644274930000|2022-02-07 23:02:10|16198.4|16078.4|16195.73|16075.73|16198.4|16078.4|16195.73|16075.73|10
1644274940000|2022-02-07 23:02:20|16195.78|16075.78|16195.83|16075.83|16195.88|16075.88|16194.47|16074.47|10
1644274950000|2022-02-07 23:02:30|16195.13|16075.13|16194.82|16074.82|16195.13|16075.13|16194.43|16074.43|10
1644274960000|2022-02-07 23:02:40|16194.56|16074.56|16190.96|16070.96|16194.56|16074.56|16190.96|16070.96|10
1644274970000|2022-02-07 23:02:50|16190.92|16070.92|16188.2|16068.2|16190.99|16070.99|16188.2|16068.2|10
1644274980000|2022-02-07 23:03:00|16188.13|16068.13|16186.81|16066.81|16188.13|16068.13|16186.63|16066.63|10
1644274990000|2022-02-07 23:03:10|16186.54|16066.54|16189.14|16069.14|16189.14|16069.14|16186.37|16066.37|9
1644275000000|2022-02-07 23:03:20|16189.46|16069.46|16195.45|16075.45|16195.45|16075.45|16189.45|16069.45|10
1644275010000|2022-02-07 23:03:30|16195.47|16075.47|16199.73|16079.73|16199.73|16079.73|16195.47|16075.47|10
1644275020000|2022-02-07 23:03:40|16199.75|16079.75|16201.83|16081.83|16201.93|16081.93|16199.75|16079.75|10
1644275030000|2022-02-07 23:03:50|16201.84|16081.84|16202.73|16082.73|16203.1|16083.1|16201.84|16081.84|9
1644275040000|2022-02-07 23:04:00|16203.17|16083.17|16203.02|16083.02|16203.52|16083.52|16202.56|16082.56|10
1644275050000|2022-02-07 23:04:10|16203.06|16083.06|16210.19|16090.19|16210.19|16090.19|16203.06|16083.06|10
1644275060000|2022-02-07 23:04:20|16211.25|16091.25|16215.66|16095.66|16215.66|16095.66|16211.25|16091.25|10
1644275070000|2022-02-07 23:04:30|16217.02|16097.02|16225.76|16105.76|16225.76|16105.76|16217.02|16097.02|10
1644275080000|2022-02-07 23:04:40|16226.07|16106.07|16228.16|16108.16|16228.2|16108.2|16225.95|16105.95|9
1644275090000|2022-02-07 23:04:50|16228.73|16108.73|16232.24|16112.24|16232.24|16112.24|16228.59|16108.59|10
1644275100000|2022-02-07 23:05:00|16231.99|16111.99|16235.29|16115.29|16235.29|16115.29|16231.94|16111.94|9
1644275110000|2022-02-07 23:05:10|16235.74|16115.74|16238.37|16118.37|16238.37|16118.37|16235.5|16115.5|10
1644275120000|2022-02-07 23:05:20|16239.02|16119.02|16243.1|16123.1|16243.1|16123.1|16239.02|16119.02|10
1644275130000|2022-02-07 23:05:30|16243.62|16123.62|16243.2|16123.2|16243.92|16123.92|16242.46|16122.46|10
1644275140000|2022-02-07 23:05:40|16243.17|16123.17|16243.26|16123.26|16243.4|16123.4|16242.86|16122.86|9
1644275150000|2022-02-07 23:05:50|16243.44|16123.44|16246.31|16126.31|16246.31|16126.31|16243.44|16123.44|10
1644275160000|2022-02-07 23:06:00|16246.49|16126.49|16248.61|16128.61|16248.61|16128.61|16245.73|16125.73|10
1644275170000|2022-02-07 23:06:10|16249.03|16129.03|16249.84|16129.84|16249.84|16129.84|16248.45|16128.45|10
1644275180000|2022-02-07 23:06:20|16250.24|16130.24|16251.61|16131.61|16251.61|16131.61|16250.03|16130.03|10
1644275190000|2022-02-07 23:06:30|16251.49|16131.49|16251.56|16131.56|16252.27|16132.27|16251.39|16131.39|9
1644275200000|2022-02-07 23:06:40|16251.3|16131.3|16249.58|16129.58|16251.4|16131.4|16249.56|16129.56|10
1644275210000|2022-02-07 23:06:50|16249.76|16129.76|16250.59|16130.59|16250.59|16130.59|16248.53|16128.53|10
1644275220000|2022-02-07 23:07:00|16250.17|16130.17|16250.99|16130.99|16250.99|16130.99|16249.85|16129.85|10
1644275230000|2022-02-07 23:07:10|16250.43|16130.43|16252.94|16132.94|16252.94|16132.94|16250.27|16130.27|10
1644275240000|2022-02-07 23:07:20|16253.54|16133.54|16253.16|16133.16|16254.26|16134.26|16253.16|16133.16|9
1644275250000|2022-02-07 23:07:30|16252.82|16132.82|16250.37|16130.37|16253.23|16133.23|16250.37|16130.37|10
1644275260000|2022-02-07 23:07:40|16250.46|16130.46|16248.21|16128.21|16251|16131|16248.03|16128.03|10
1644275270000|2022-02-07 23:07:50|16248.27|16128.27|16244.28|16124.28|16248.27|16128.27|16244.28|16124.28|10
1644275280000|2022-02-07 23:08:00|16244.12|16124.12|16244.17|16124.17|16244.94|16124.94|16243.73|16123.73|10
1644275290000|2022-02-07 23:08:10|16243.93|16123.93|16243.9|16123.9|16244.52|16124.52|16243.03|16123.03|9
1644275300000|2022-02-07 23:08:20|16243.48|16123.48|16245.03|16125.03|16245.03|16125.03|16243.48|16123.48|10
1644275310000|2022-02-07 23:08:30|16244.58|16124.58|16244.99|16124.99|16245.8|16125.8|16244.02|16124.02|10
1644275320000|2022-02-07 23:08:40|16244.81|16124.81|16245.84|16125.84|16246.36|16126.36|16244.54|16124.54|10
1644275330000|2022-02-07 23:08:50|16246.43|16126.43|16248.1|16128.1|16248.31|16128.31|16246.42|16126.42|10
1644275340000|2022-02-07 23:09:00|16248.17|16128.17|16243.73|16123.73|16248.17|16128.17|16243.73|16123.73|10
1644275350000|2022-02-07 23:09:10|16242.98|16122.98|16236.57|16116.57|16242.98|16122.98|16236.57|16116.57|10
1644275360000|2022-02-07 23:09:20|16235.2|16115.2|16231.54|16111.54|16235.2|16115.2|16230.57|16110.57|10
1644275370000|2022-02-07 23:09:30|16230.45|16110.45|16226.62|16106.62|16230.45|16110.45|16226.62|16106.62|10
1644275380000|2022-02-07 23:09:40|16226.76|16106.76|16222.35|16102.35|16226.76|16106.76|16222.35|16102.35|10
1644275390000|2022-02-07 23:09:50|16222.4|16102.4|16218.76|16098.76|16222.4|16102.4|16218.76|16098.76|10
1644275400000|2022-02-07 23:10:00|16218.48|16098.48|16210.9|16090.9|16218.48|16098.48|16210.57|16090.57|10
1644275410000|2022-02-07 23:10:10|16211.35|16091.35|16199.73|16079.73|16211.35|16091.35|16199.73|16079.73|10
1644275420000|2022-02-07 23:10:20|16198.97|16078.97|16194.19|16074.19|16198.97|16078.97|16193.9|16073.9|10
1644275430000|2022-02-07 23:10:30|16193.77|16073.77|16190.19|16070.19|16193.77|16073.77|16190.19|16070.19|10
1644275440000|2022-02-07 23:10:40|16190.31|16070.31|16189.32|16069.32|16190.65|16070.65|16188.99|16068.99|10
1644275450000|2022-02-07 23:10:50|16190.35|16070.35|16190.18|16070.18|16190.35|16070.35|16189.64|16069.64|10
1644275460000|2022-02-07 23:11:00|16190.17|16070.17|16191.87|16071.87|16191.87|16071.87|16190.17|16070.17|10
1644275470000|2022-02-07 23:11:10|16191.67|16071.67|16191.4|16071.4|16192.4|16072.4|16191.14|16071.14|10
1644275480000|2022-02-07 23:11:20|16191.6|16071.6|16192.78|16072.78|16192.99|16072.99|16191.6|16071.6|10
1644275490000|2022-02-07 23:11:30|16192.46|16072.46|16192.14|16072.14|16192.53|16072.53|16191.53|16071.53|10
1644275500000|2022-02-07 23:11:40|16191.76|16071.76|16188.36|16068.36|16191.76|16071.76|16188.36|16068.36|10
1644275510000|2022-02-07 23:11:50|16187.89|16067.89|16182.62|16062.62|16187.89|16067.89|16182.62|16062.62|10
1644275520000|2022-02-07 23:12:00|16182.02|16062.02|16173.4|16053.4|16182.02|16062.02|16173.4|16053.4|10
1644275530000|2022-02-07 23:12:10|16173.19|16053.19|16168.74|16048.74|16173.19|16053.19|16168.67|16048.67|10
1644275540000|2022-02-07 23:12:20|16168.49|16048.49|16166.44|16046.44|16168.66|16048.66|16166.44|16046.44|10
1644275550000|2022-02-07 23:12:30|16166.7|16046.7|16165.51|16045.51|16166.7|16046.7|16165.39|16045.39|10
1644275560000|2022-02-07 23:12:40|16165.41|16045.41|16163.07|16043.07|16165.41|16045.41|16163|16043|10
1644275570000|2022-02-07 23:12:50|16162.87|16042.87|16162.98|16042.98|16162.98|16042.98|16161.32|16041.32|10
1644275580000|2022-02-07 23:13:00|16162.92|16042.92|16166.28|16046.28|16166.28|16046.28|16162.88|16042.88|10
1644275590000|2022-02-07 23:13:10|16166.27|16046.27|16163.81|16043.81|16166.59|16046.59|16163.47|16043.47|10
1644275600000|2022-02-07 23:13:20|16164.07|16044.07|16165.64|16045.64|16165.78|16045.78|16164.07|16044.07|10
1644275610000|2022-02-07 23:13:30|16165.9|16045.9|16164.83|16044.83|16165.9|16045.9|16164.83|16044.83|10
1644275620000|2022-02-07 23:13:40|16164.43|16044.43|16164.68|16044.68|16164.91|16044.91|16163.17|16043.17|10
1644275630000|2022-02-07 23:13:50|16164.17|16044.17|16164.43|16044.43|16164.9|16044.9|16164.17|16044.17|10
1644275640000|2022-02-07 23:14:00|16164.74|16044.74|16164.86|16044.86|16165.44|16045.44|16164.44|16044.44|10
1644275650000|2022-02-07 23:14:10|16165.06|16045.06|16164.91|16044.91|16165.06|16045.06|16164.2|16044.2|10
1644275660000|2022-02-07 23:14:20|16164.71|16044.71|16164.7|16044.7|16165.45|16045.45|16164.7|16044.7|10
1644275670000|2022-02-07 23:14:30|16163.92|16043.92|16161.32|16041.32|16163.92|16043.92|16161.32|16041.32|10
1644275680000|2022-02-07 23:14:40|16161.31|16041.31|16157.51|16037.51|16161.31|16041.31|16157.51|16037.51|10
1644275690000|2022-02-07 23:14:50|16157.26|16037.26|16158.01|16038.01|16158.01|16038.01|16157.07|16037.07|10
1644275700000|2022-02-07 23:15:00|16158.27|16038.27|16160.17|16040.17|16160.19|16040.19|16158.27|16038.27|10
1644275710000|2022-02-07 23:15:10|16160.52|16040.52|16168.62|16048.62|16168.68|16048.68|16160.52|16040.52|10
1644275720000|2022-02-07 23:15:20|16168.63|16048.63|16173.69|16053.69|16173.69|16053.69|16168.63|16048.63|10
1644275730000|2022-02-07 23:15:30|16173.44|16053.44|16170.97|16050.97|16173.44|16053.44|16170.97|16050.97|10
1644275740000|2022-02-07 23:15:40|16170.58|16050.58|16170.5|16050.5|16171.14|16051.14|16170.24|16050.24|10
1644275750000|2022-02-07 23:15:50|16169.61|16049.61|16169.33|16049.33|16169.99|16049.99|16168.64|16048.64|10
1644275760000|2022-02-07 23:16:00|16168.87|16048.87|16170.4|16050.4|16170.55|16050.55|16168.87|16048.87|10
1644275770000|2022-02-07 23:16:10|16170.21|16050.21|16170.16|16050.16|16170.85|16050.85|16169.94|16049.94|10
1644275780000|2022-02-07 23:16:20|16170.01|16050.01|16169.08|16049.08|16170.43|16050.43|16169.08|16049.08|10
1644275790000|2022-02-07 23:16:30|16169.06|16049.06|16173.11|16053.11|16173.11|16053.11|16169.06|16049.06|10
1644275800000|2022-02-07 23:16:40|16173.45|16053.45|16172.32|16052.32|16173.72|16053.72|16172.32|16052.32|10
1644275810000|2022-02-07 23:16:50|16172.23|16052.23|16170.4|16050.4|16172.32|16052.32|16170.16|16050.16|10
1644275820000|2022-02-07 23:17:00|16170.85|16050.85|16172.6|16052.6|16172.6|16052.6|16170.83|16050.83|10
1644275830000|2022-02-07 23:17:10|16172.39|16052.39|16173.05|16053.05|16173.13|16053.13|16172.05|16052.05|10
1644275840000|2022-02-07 23:17:20|16173.14|16053.14|16175.36|16055.36|16175.36|16055.36|16172.77|16052.77|10
1644275850000|2022-02-07 23:17:30|16175.44|16055.44|16177.68|16057.68|16177.68|16057.68|16175.44|16055.44|10
1644275860000|2022-02-07 23:17:40|16177.76|16057.76|16176.52|16056.52|16177.76|16057.76|16176.52|16056.52|10
1644275870000|2022-02-07 23:17:50|16176.44|16056.44|16177.5|16057.5|16177.78|16057.78|16176.44|16056.44|9
1644275880000|2022-02-07 23:18:00|16177.68|16057.68|16177.9|16057.9|16178.35|16058.35|16177.68|16057.68|10
1644275890000|2022-02-07 23:18:10|16178.09|16058.09|16178.32|16058.32|16178.32|16058.32|16177.72|16057.72|10
1644275900000|2022-02-07 23:18:20|16178.93|16058.93|16179.37|16059.37|16179.48|16059.48|16178.51|16058.51|10
1644275910000|2022-02-07 23:18:30|16179.23|16059.23|16176.95|16056.95|16179.23|16059.23|16176.59|16056.59|10
1644275920000|2022-02-07 23:18:40|16176.79|16056.79|16175.66|16055.66|16177.41|16057.41|16175.66|16055.66|10
1644275930000|2022-02-07 23:18:50|16176.35|16056.35|16173.48|16053.48|16176.45|16056.45|16173.43|16053.43|10
1644275940000|2022-02-07 23:19:00|16173.56|16053.56|16173.25|16053.25|16174.21|16054.21|16172.73|16052.73|10
1644275950000|2022-02-07 23:19:10|16173.59|16053.59|16170.31|16050.31|16173.59|16053.59|16170.31|16050.31|9
1644275960000|2022-02-07 23:19:20|16170.02|16050.02|16169.22|16049.22|16170.04|16050.04|16169.19|16049.19|10
1644275970000|2022-02-07 23:19:30|16169.54|16049.54|16168.63|16048.63|16169.95|16049.95|16168.63|16048.63|9
1644275980000|2022-02-07 23:19:40|16168.47|16048.47|16166.65|16046.65|16168.62|16048.62|16166.65|16046.65|10
1644275990000|2022-02-07 23:19:50|16166.14|16046.14|16164.85|16044.85|16167.04|16047.04|16164.85|16044.85|9
1644276000000|2022-02-07 23:20:00|16164.95|16044.95|16166.11|16046.11|16166.31|16046.31|16164.86|16044.86|10
1644276010000|2022-02-07 23:20:10|16166.22|16046.22|16166.56|16046.56|16167.19|16047.19|16166.22|16046.22|10
1644276020000|2022-02-07 23:20:20|16165.15|16045.15|16161.98|16041.98|16165.15|16045.15|16161.98|16041.98|10
1644276030000|2022-02-07 23:20:30|16162.22|16042.22|16156.79|16036.79|16162.22|16042.22|16156.79|16036.79|10
1644276040000|2022-02-07 23:20:40|16156.3|16036.3|16154.79|16034.79|16156.87|16036.87|16154.38|16034.38|10
1644276050000|2022-02-07 23:20:50|16154.46|16034.46|16148|16028|16154.46|16034.46|16147.74|16027.74|10
1644276060000|2022-02-07 23:21:00|16147.7|16027.7|16147.83|16027.83|16148.65|16028.65|16147.7|16027.7|10
1644276070000|2022-02-07 23:21:10|16147.54|16027.54|16145.28|16025.28|16147.54|16027.54|16145.28|16025.28|10
1644276080000|2022-02-07 23:21:20|16145.44|16025.44|16144.65|16024.65|16145.44|16025.44|16144.53|16024.53|10
1644276090000|2022-02-07 23:21:30|16144.47|16024.47|16144.62|16024.62|16144.62|16024.62|16143.77|16023.77|9
1644276100000|2022-02-07 23:21:40|16144.98|16024.98|16145.77|16025.77|16146.21|16026.21|16144.68|16024.68|9
1644276110000|2022-02-07 23:21:50|16145.81|16025.81|16145.09|16025.09|16145.81|16025.81|16145.07|16025.07|9
1644276120000|2022-02-07 23:22:00|16143.96|16023.96|16143.49|16023.49|16143.96|16023.96|16142.98|16022.98|10
1644276130000|2022-02-07 23:22:10|16143.44|16023.44|16142.55|16022.55|16143.44|16023.44|16142.55|16022.55|10
1644276140000|2022-02-07 23:22:20|16143.33|16023.33|16145.17|16025.17|16145.17|16025.17|16143.32|16023.32|9
1644276150000|2022-02-07 23:22:30|16145.29|16025.29|16146.99|16026.99|16147.07|16027.07|16145.29|16025.29|10
1644276160000|2022-02-07 23:22:40|16147.1|16027.1|16147.38|16027.38|16147.38|16027.38|16146.65|16026.65|10
1644276170000|2022-02-07 23:22:50|16147.36|16027.36|16148.27|16028.27|16148.27|16028.27|16146.33|16026.33|10
1644276180000|2022-02-07 23:23:00|16148.4|16028.4|16153.37|16033.37|16153.47|16033.47|16148.4|16028.4|10
1644276190000|2022-02-07 23:23:10|16153.29|16033.29|16155.11|16035.11|16155.55|16035.55|16153.29|16033.29|10
1644276200000|2022-02-07 23:23:20|16154.97|16034.97|16154.01|16034.01|16154.97|16034.97|16153.48|16033.48|10
1644276210000|2022-02-07 23:23:30|16153.79|16033.79|16150.73|16030.73|16153.79|16033.79|16150.73|16030.73|10
1644276220000|2022-02-07 23:23:40|16149.97|16029.97|16149.22|16029.22|16149.97|16029.97|16148.68|16028.68|10
1644276230000|2022-02-07 23:23:50|16149.49|16029.49|16151.88|16031.88|16151.88|16031.88|16149.32|16029.32|10
1644276240000|2022-02-07 23:24:00|16152.37|16032.37|16153.99|16033.99|16154.17|16034.17|16152.37|16032.37|10
1644276250000|2022-02-07 23:24:10|16154.18|16034.18|16157.25|16037.25|16157.25|16037.25|16154.18|16034.18|10
1644276260000|2022-02-07 23:24:20|16157.17|16037.17|16157.46|16037.46|16157.46|16037.46|16156.73|16036.73|10
1644276270000|2022-02-07 23:24:30|16157.49|16037.49|16159.71|16039.71|16159.71|16039.71|16157.33|16037.33|10
1644276280000|2022-02-07 23:24:40|16159.7|16039.7|16158.8|16038.8|16159.73|16039.73|16158.8|16038.8|10
1644276290000|2022-02-07 23:24:50|16158.08|16038.08|16156.13|16036.13|16158.16|16038.16|16155.81|16035.81|10
1644276300000|2022-02-07 23:25:00|16155.96|16035.96|16147.13|16027.13|16155.96|16035.96|16147.13|16027.13|10
1644276310000|2022-02-07 23:25:10|16146.04|16026.04|16144.88|16024.88|16146.42|16026.42|16144.88|16024.88|10
1644276320000|2022-02-07 23:25:20|16145.15|16025.15|16145.11|16025.11|16145.25|16025.25|16144.31|16024.31|10
1644276330000|2022-02-07 23:25:30|16144.95|16024.95|16143.94|16023.94|16144.95|16024.95|16143.65|16023.65|10
1644276340000|2022-02-07 23:25:40|16143.66|16023.66|16143.56|16023.56|16144.51|16024.51|16143.47|16023.47|10
1644276350000|2022-02-07 23:25:50|16143.63|16023.63|16143.66|16023.66|16143.82|16023.82|16143.07|16023.07|10
1644276360000|2022-02-07 23:26:00|16143.51|16023.51|16143.37|16023.37|16144.3|16024.3|16143.27|16023.27|10
1644276370000|2022-02-07 23:26:10|16142.66|16022.66|16138.71|16018.71|16142.66|16022.66|16138.71|16018.71|10
1644276380000|2022-02-07 23:26:20|16138.48|16018.48|16133.6|16013.6|16138.48|16018.48|16133.6|16013.6|10
1644276390000|2022-02-07 23:26:30|16132.85|16012.85|16130.73|16010.73|16133.03|16013.03|16130.54|16010.54|10
1644276400000|2022-02-07 23:26:40|16131.17|16011.17|16125.08|16005.08|16131.17|16011.17|16124.86|16004.86|10
1644276410000|2022-02-07 23:26:50|16125.17|16005.17|16122.98|16002.98|16125.17|16005.17|16122.98|16002.98|10
1644276420000|2022-02-07 23:27:00|16122.5|16002.5|16118.9|15998.9|16122.5|16002.5|16118.9|15998.9|10
1644276430000|2022-02-07 23:27:10|16118.25|15998.25|16115.33|15995.33|16118.33|15998.33|16115.33|15995.33|10
1644276440000|2022-02-07 23:27:20|16115.53|15995.53|16114.3|15994.3|16115.53|15995.53|16113.88|15993.88|10
1644276450000|2022-02-07 23:27:30|16114.7|15994.7|16114.28|15994.28|16114.92|15994.92|16114.28|15994.28|10
1644276460000|2022-02-07 23:27:40|16113.45|15993.45|16111.24|15991.24|16113.45|15993.45|16110.88|15990.88|10
1644276470000|2022-02-07 23:27:50|16110.77|15990.77|16112.59|15992.59|16112.67|15992.67|16110.77|15990.77|10
1644276480000|2022-02-07 23:28:00|16112.65|15992.65|16112.6|15992.6|16113.2|15993.2|16112.6|15992.6|10
1644276490000|2022-02-07 23:28:10|16113.1|15993.1|16112.6|15992.6|16114.11|15994.11|16112.6|15992.6|10
1644276500000|2022-02-07 23:28:20|16112.35|15992.35|16113.87|15993.87|16113.87|15993.87|16112.35|15992.35|10
1644276510000|2022-02-07 23:28:30|16113.74|15993.74|16112.92|15992.92|16114.16|15994.16|16112.92|15992.92|10
1644276520000|2022-02-07 23:28:40|16112.91|15992.91|16112.28|15992.28|16113.46|15993.46|16112.28|15992.28|9
1644276530000|2022-02-07 23:28:50|16112.15|15992.15|16112.63|15992.63|16112.63|15992.63|16111.14|15991.14|10
1644276540000|2022-02-07 23:29:00|16112.19|15992.19|16112.07|15992.07|16112.24|15992.24|16111.72|15991.72|10
1644276550000|2022-02-07 23:29:10|16112.09|15992.09|16112.26|15992.26|16112.59|15992.59|16111.89|15991.89|10
1644276560000|2022-02-07 23:29:20|16112.31|15992.31|16118.63|15998.63|16118.63|15998.63|16112.31|15992.31|10
1644276570000|2022-02-07 23:29:30|16120.98|16000.98|16124.61|16004.61|16124.61|16004.61|16120.98|16000.98|10
1644276580000|2022-02-07 23:29:40|16126.19|16006.19|16131.21|16011.21|16131.21|16011.21|16126.19|16006.19|10
1644276590000|2022-02-07 23:29:50|16131.47|16011.47|16131.37|16011.37|16131.66|16011.66|16131.37|16011.37|10
1644276600000|2022-02-07 23:30:00|16131.46|16011.46|16132.62|16012.62|16132.62|16012.62|16131.46|16011.46|9
1644276610000|2022-02-07 23:30:10|16132.93|16012.93|16133.8|16013.8|16133.8|16013.8|16132.93|16012.93|10
1644276620000|2022-02-07 23:30:20|16134.3|16014.3|16135.44|16015.44|16135.63|16015.63|16134.18|16014.18|10
1644276630000|2022-02-07 23:30:30|16134.72|16014.72|16137.2|16017.2|16137.32|16017.32|16134.13|16014.13|9
1644276640000|2022-02-07 23:30:40|16137.25|16017.25|16135.79|16015.79|16137.25|16017.25|16135.79|16015.79|10
1644276650000|2022-02-07 23:30:50|16135.64|16015.64|16134.39|16014.39|16135.64|16015.64|16134.39|16014.39|10
1644276660000|2022-02-07 23:31:00|16134.65|16014.65|16135.04|16015.04|16135.04|16015.04|16134.13|16014.13|10
1644276670000|2022-02-07 23:31:10|16135.32|16015.32|16133.45|16013.45|16135.33|16015.33|16133.45|16013.45|10
1644276680000|2022-02-07 23:31:20|16133.59|16013.59|16131.84|16011.84|16133.59|16013.59|16131.84|16011.84|10
1644276690000|2022-02-07 23:31:30|16131.71|16011.71|16129.89|16009.89|16131.76|16011.76|16129.89|16009.89|10
1644276700000|2022-02-07 23:31:40|16129.7|16009.7|16125.16|16005.16|16129.7|16009.7|16125.16|16005.16|10
1644276710000|2022-02-07 23:31:50|16125.28|16005.28|16124.72|16004.72|16125.45|16005.45|16124.72|16004.72|9
1644276720000|2022-02-07 23:32:00|16124.18|16004.18|16122.85|16002.85|16124.18|16004.18|16122.85|16002.85|9
1644276730000|2022-02-07 23:32:10|16122.82|16002.82|16121.96|16001.96|16122.82|16002.82|16121.65|16001.65|10
1644276740000|2022-02-07 23:32:20|16121.75|16001.75|16117.63|15997.63|16121.75|16001.75|16117.63|15997.63|10
1644276750000|2022-02-07 23:32:30|16116.49|15996.49|16114.25|15994.25|16116.49|15996.49|16114.25|15994.25|10
1644276760000|2022-02-07 23:32:40|16114.24|15994.24|16108.16|15988.16|16114.32|15994.32|16108.16|15988.16|10
1644276770000|2022-02-07 23:32:50|16108|15988|16105.76|15985.76|16108|15988|16105.76|15985.76|10
1644276780000|2022-02-07 23:33:00|16106.01|15986.01|16109.35|15989.35|16109.35|15989.35|16106.01|15986.01|10
1644276790000|2022-02-07 23:33:10|16109.37|15989.37|16110.78|15990.78|16110.78|15990.78|16109.25|15989.25|9
1644276800000|2022-02-07 23:33:20|16111.33|15991.33|16111.92|15991.92|16111.92|15991.92|16110.48|15990.48|10
1644276810000|2022-02-07 23:33:30|16112.33|15992.33|16112.81|15992.81|16113.13|15993.13|16112.3|15992.3|9
1644276820000|2022-02-07 23:33:40|16112.41|15992.41|16111.78|15991.78|16112.56|15992.56|16111.54|15991.54|10
1644276830000|2022-02-07 23:33:50|16111.64|15991.64|16110.03|15990.03|16111.69|15991.69|16110.03|15990.03|10
1644276840000|2022-02-07 23:34:00|16110.01|15990.01|16107.88|15987.88|16110.01|15990.01|16107.48|15987.48|10
1644276850000|2022-02-07 23:34:10|16106.8|15986.8|16099.8|15979.8|16106.8|15986.8|16099.8|15979.8|10
1644276860000|2022-02-07 23:34:20|16099.38|15979.38|16096.21|15976.21|16099.4|15979.4|16096.21|15976.21|10
1644276870000|2022-02-07 23:34:30|16096.52|15976.52|16096.8|15976.8|16097.87|15977.87|16096.17|15976.17|10
1644276880000|2022-02-07 23:34:40|16096.73|15976.73|16099.56|15979.56|16099.56|15979.56|16096.12|15976.12|9
1644276890000|2022-02-07 23:34:50|16099.96|15979.96|16100.97|15980.97|16101.27|15981.27|16099.78|15979.78|10
1644276900000|2022-02-07 23:35:00|16100.95|15980.95|16106.35|15986.35|16106.35|15986.35|16100.95|15980.95|10
1644276910000|2022-02-07 23:35:10|16106.15|15986.15|16106.83|15986.83|16106.92|15986.92|16105.72|15985.72|10
1644276920000|2022-02-07 23:35:20|16107.12|15987.12|16109.41|15989.41|16109.41|15989.41|16106.55|15986.55|10
1644276930000|2022-02-07 23:35:30|16110.64|15990.64|16121.84|16001.84|16121.84|16001.84|16110.64|15990.64|10
1644276940000|2022-02-07 23:35:40|16123.05|16003.05|16122.54|16002.54|16123.26|16003.26|16122.53|16002.53|9
1644276950000|2022-02-07 23:35:50|16122.83|16002.83|16124.36|16004.36|16124.36|16004.36|16122.2|16002.2|10
1644276960000|2022-02-07 23:36:00|16125.41|16005.41|16126.3|16006.3|16126.3|16006.3|16125.17|16005.17|10
1644276970000|2022-02-07 23:36:10|16126.27|16006.27|16128.19|16008.19|16128.24|16008.24|16126.07|16006.07|10
1644276980000|2022-02-07 23:36:20|16128.16|16008.16|16127.92|16007.92|16128.99|16008.99|16127.92|16007.92|10
1644276990000|2022-02-07 23:36:30|16128.36|16008.36|16128.15|16008.15|16128.94|16008.94|16128.11|16008.11|10
1644277000000|2022-02-07 23:36:40|16128.28|16008.28|16127.08|16007.08|16128.39|16008.39|16127.08|16007.08|10
1644277010000|2022-02-07 23:36:50|16126.57|16006.57|16126.78|16006.78|16126.78|16006.78|16126.03|16006.03|10
1644277020000|2022-02-07 23:37:00|16126.93|16006.93|16126.94|16006.94|16127.35|16007.35|16126.48|16006.48|9
1644277030000|2022-02-07 23:37:10|16127.37|16007.37|16127.41|16007.41|16127.88|16007.88|16127.29|16007.29|8
1644277040000|2022-02-07 23:37:20|16127.76|16007.76|16128.27|16008.27|16128.27|16008.27|16127.21|16007.21|9
1644277050000|2022-02-07 23:37:30|16128.3|16008.3|16128.89|16008.89|16130.44|16010.44|16128.3|16008.3|10
1644277060000|2022-02-07 23:37:40|16127.41|16007.41|16124.67|16004.67|16127.41|16007.41|16124.67|16004.67|10
1644277070000|2022-02-07 23:37:50|16124.61|16004.61|16122.89|16002.89|16124.8|16004.8|16122.89|16002.89|10
1644277080000|2022-02-07 23:38:00|16122.66|16002.66|16123.06|16003.06|16123.38|16003.38|16122.39|16002.39|10
1644277090000|2022-02-07 23:38:10|16122.52|16002.52|16123.75|16003.75|16123.75|16003.75|16121.4|16001.4|10
1644277100000|2022-02-07 23:38:20|16124.24|16004.24|16128.78|16008.78|16128.78|16008.78|16124.24|16004.24|10
1644277110000|2022-02-07 23:38:30|16128.88|16008.88|16128.27|16008.27|16129.21|16009.21|16128.27|16008.27|9
1644277120000|2022-02-07 23:38:40|16128.58|16008.58|16127.61|16007.61|16128.58|16008.58|16127.39|16007.39|8
1644277130000|2022-02-07 23:38:50|16127.53|16007.53|16129.12|16009.12|16129.12|16009.12|16127.5|16007.5|10
1644277140000|2022-02-07 23:39:00|16129.49|16009.49|16130.7|16010.7|16130.7|16010.7|16129.4|16009.4|10
1644277150000|2022-02-07 23:39:10|16130.4|16010.4|16129.47|16009.47|16130.52|16010.52|16129.47|16009.47|10
1644277160000|2022-02-07 23:39:20|16129.78|16009.78|16127.4|16007.4|16130.62|16010.62|16127.4|16007.4|10
1644277170000|2022-02-07 23:39:30|16127.04|16007.04|16126.49|16006.49|16127.04|16007.04|16126.12|16006.12|10
1644277180000|2022-02-07 23:39:40|16125.99|16005.99|16124.38|16004.38|16125.99|16005.99|16124.38|16004.38|10
1644277190000|2022-02-07 23:39:50|16123.81|16003.81|16121.04|16001.04|16123.81|16003.81|16121.04|16001.04|10
1644277200000|2022-02-07 23:40:00|16121|16001|16120.28|16000.28|16121.05|16001.05|16120.11|16000.11|10
1644277210000|2022-02-07 23:40:10|16120.06|16000.06|16122.48|16002.48|16122.48|16002.48|16119.91|15999.91|10
1644277220000|2022-02-07 23:40:20|16122.55|16002.55|16124.32|16004.32|16124.32|16004.32|16122.55|16002.55|10
1644277230000|2022-02-07 23:40:30|16124.25|16004.25|16125.87|16005.87|16125.87|16005.87|16124.25|16004.25|10
1644277240000|2022-02-07 23:40:40|16126.08|16006.08|16127.32|16007.32|16127.32|16007.32|16126.08|16006.08|10
1644277250000|2022-02-07 23:40:50|16127.13|16007.13|16127.16|16007.16|16127.25|16007.25|16126.24|16006.24|10
1644277260000|2022-02-07 23:41:00|16126.97|16006.97|16126.98|16006.98|16127.23|16007.23|16126.89|16006.89|9
1644277270000|2022-02-07 23:41:10|16127.12|16007.12|16127.57|16007.57|16127.67|16007.67|16127.12|16007.12|9
1644277280000|2022-02-07 23:41:20|16127.68|16007.68|16125.52|16005.52|16127.68|16007.68|16125.47|16005.47|10
1644277290000|2022-02-07 23:41:30|16125.4|16005.4|16124.75|16004.75|16125.4|16005.4|16124.25|16004.25|9
1644277300000|2022-02-07 23:41:40|16124.12|16004.12|16122.55|16002.55|16124.12|16004.12|16122.46|16002.46|9
1644277310000|2022-02-07 23:41:50|16122.43|16002.43|16122.39|16002.39|16122.78|16002.78|16122.14|16002.14|10
1644277320000|2022-02-07 23:42:00|16122.6|16002.6|16123.93|16003.93|16123.93|16003.93|16122.6|16002.6|10
1644277330000|2022-02-07 23:42:10|16123.82|16003.82|16123.33|16003.33|16123.82|16003.82|16123.33|16003.33|8
1644277340000|2022-02-07 23:42:20|16123.3|16003.3|16124.43|16004.43|16124.43|16004.43|16123.3|16003.3|8
1644277350000|2022-02-07 23:42:30|16124.18|16004.18|16126.55|16006.55|16126.55|16006.55|16124.18|16004.18|10
1644277360000|2022-02-07 23:42:40|16126.28|16006.28|16125.11|16005.11|16127.01|16007.01|16125.11|16005.11|10
1644277370000|2022-02-07 23:42:50|16125.17|16005.17|16124.6|16004.6|16125.28|16005.28|16124.59|16004.59|10
1644277380000|2022-02-07 23:43:00|16124.17|16004.17|16125|16005|16125|16005|16124.1|16004.1|10
1644277390000|2022-02-07 23:43:10|16125.03|16005.03|16125.55|16005.55|16125.55|16005.55|16124.94|16004.94|8
1644277400000|2022-02-07 23:43:20|16125.58|16005.58|16124.74|16004.74|16125.58|16005.58|16124.74|16004.74|9
1644277410000|2022-02-07 23:43:30|16124.39|16004.39|16124.57|16004.57|16124.57|16004.57|16124.18|16004.18|8
1644277420000|2022-02-07 23:43:40|16124.97|16004.97|16124.92|16004.92|16124.97|16004.97|16124.75|16004.75|10
1644277430000|2022-02-07 23:43:50|16124.9|16004.9|16124.72|16004.72|16124.9|16004.9|16124.46|16004.46|10
1644277440000|2022-02-07 23:44:00|16124.87|16004.87|16124|16004|16124.87|16004.87|16124|16004|9
1644277450000|2022-02-07 23:44:10|16123.56|16003.56|16122.43|16002.43|16123.68|16003.68|16122.04|16002.04|9
1644277460000|2022-02-07 23:44:20|16122.61|16002.61|16122.01|16002.01|16122.61|16002.61|16122.01|16002.01|9
1644277470000|2022-02-07 23:44:30|16122.05|16002.05|16124.05|16004.05|16124.05|16004.05|16122.05|16002.05|10
1644277480000|2022-02-07 23:44:40|16124.31|16004.31|16128.16|16008.16|16128.16|16008.16|16124.31|16004.31|10
1644277490000|2022-02-07 23:44:50|16128.5|16008.5|16132.14|16012.14|16132.14|16012.14|16128.5|16008.5|10
1644277500000|2022-02-07 23:45:00|16132.17|16012.17|16134.73|16014.73|16134.82|16014.82|16132.17|16012.17|10
1644277510000|2022-02-07 23:45:10|16135.64|16015.64|16141.56|16021.56|16141.56|16021.56|16135.64|16015.64|10
1644277520000|2022-02-07 23:45:20|16141.68|16021.68|16144.95|16024.95|16144.95|16024.95|16141.68|16021.68|10
1644277530000|2022-02-07 23:45:30|16145.13|16025.13|16146.2|16026.2|16146.2|16026.2|16144.73|16024.73|10
1644277540000|2022-02-07 23:45:40|16146.35|16026.35|16148.54|16028.54|16148.54|16028.54|16146.35|16026.35|10
1644277550000|2022-02-07 23:45:50|16148.84|16028.84|16150.3|16030.3|16150.72|16030.72|16148.84|16028.84|10
1644277560000|2022-02-07 23:46:00|16150.79|16030.79|16152.31|16032.31|16152.56|16032.56|16150.79|16030.79|10
1644277570000|2022-02-07 23:46:10|16152.21|16032.21|16153.85|16033.85|16154.07|16034.07|16152.21|16032.21|10
1644277580000|2022-02-07 23:46:20|16153.38|16033.38|16155.97|16035.97|16155.97|16035.97|16153.18|16033.18|10
1644277590000|2022-02-07 23:46:30|16155.98|16035.98|16156.7|16036.7|16156.7|16036.7|16155.98|16035.98|10
1644277600000|2022-02-07 23:46:40|16157.23|16037.23|16155.56|16035.56|16157.23|16037.23|16155.56|16035.56|10
1644277610000|2022-02-07 23:46:50|16155.84|16035.84|16158.64|16038.64|16158.67|16038.67|16155.84|16035.84|9
1644277620000|2022-02-07 23:47:00|16158.86|16038.86|16158.69|16038.69|16159.5|16039.5|16158.69|16038.69|9
1644277630000|2022-02-07 23:47:10|16159.04|16039.04|16159.58|16039.58|16159.58|16039.58|16158.86|16038.86|10
1644277640000|2022-02-07 23:47:20|16159.54|16039.54|16158.95|16038.95|16159.57|16039.57|16158.88|16038.88|10
1644277650000|2022-02-07 23:47:30|16158.8|16038.8|16155.14|16035.14|16158.8|16038.8|16155.01|16035.01|10
1644277660000|2022-02-07 23:47:40|16155.35|16035.35|16156.64|16036.64|16156.64|16036.64|16155.35|16035.35|10
1644277670000|2022-02-07 23:47:50|16156.7|16036.7|16163.49|16043.49|16163.49|16043.49|16156.7|16036.7|10
1644277680000|2022-02-07 23:48:00|16163.48|16043.48|16166.19|16046.19|16166.19|16046.19|16163.48|16043.48|10
1644277690000|2022-02-07 23:48:10|16166.36|16046.36|16165.93|16045.93|16166.36|16046.36|16165.93|16045.93|10
1644277700000|2022-02-07 23:48:20|16166.28|16046.28|16165|16045|16166.28|16046.28|16165|16045|9
1644277710000|2022-02-07 23:48:30|16164.81|16044.81|16163.29|16043.29|16164.81|16044.81|16163.01|16043.01|10
1644277720000|2022-02-07 23:48:40|16163.24|16043.24|16163.73|16043.73|16163.73|16043.73|16163.14|16043.14|10
1644277730000|2022-02-07 23:48:50|16163.89|16043.89|16164.54|16044.54|16164.54|16044.54|16163.61|16043.61|10
1644277740000|2022-02-07 23:49:00|16164.49|16044.49|16165.3|16045.3|16165.45|16045.45|16164.47|16044.47|10
1644277750000|2022-02-07 23:49:10|16165.35|16045.35|16163.13|16043.13|16165.35|16045.35|16163.13|16043.13|9
1644277760000|2022-02-07 23:49:20|16162.99|16042.99|16160.03|16040.03|16162.99|16042.99|16160.03|16040.03|10
1644277770000|2022-02-07 23:49:30|16159.94|16039.94|16159.25|16039.25|16159.94|16039.94|16159.11|16039.11|9
1644277780000|2022-02-07 23:49:40|16159.23|16039.23|16157.33|16037.33|16159.95|16039.95|16157.33|16037.33|10
1644277790000|2022-02-07 23:49:50|16156.94|16036.94|16153.49|16033.49|16156.94|16036.94|16153.49|16033.49|10
1644277800000|2022-02-07 23:50:00|16152.44|16032.44|16151.34|16031.34|16152.44|16032.44|16151.15|16031.15|10
1644277810000|2022-02-07 23:50:10|16151.39|16031.39|16152.5|16032.5|16152.5|16032.5|16150.42|16030.42|10
1644277820000|2022-02-07 23:50:20|16152.51|16032.51|16152.41|16032.41|16152.56|16032.56|16151.94|16031.94|10
1644277830000|2022-02-07 23:50:30|16152.44|16032.44|16153.14|16033.14|16153.14|16033.14|16152.44|16032.44|10
1644277840000|2022-02-07 23:50:40|16153.54|16033.54|16154.98|16034.98|16154.98|16034.98|16153.54|16033.54|10
1644277850000|2022-02-07 23:50:50|16154.2|16034.2|16156.18|16036.18|16156.31|16036.31|16154.2|16034.2|10
1644277860000|2022-02-07 23:51:00|16155.74|16035.74|16156.41|16036.41|16156.68|16036.68|16155.74|16035.74|10
1644277870000|2022-02-07 23:51:10|16156.49|16036.49|16156.44|16036.44|16157.08|16037.08|16156.08|16036.08|9
1644277880000|2022-02-07 23:51:20|16155.85|16035.85|16155.24|16035.24|16155.85|16035.85|16155.24|16035.24|9
1644277890000|2022-02-07 23:51:30|16155.27|16035.27|16156.84|16036.84|16157.06|16037.06|16155.27|16035.27|10
1644277900000|2022-02-07 23:51:40|16157|16037|16157.07|16037.07|16157.36|16037.36|16156.78|16036.78|10
1644277910000|2022-02-07 23:51:50|16157.16|16037.16|16156.29|16036.29|16157.3|16037.3|16156.29|16036.29|9
1644277920000|2022-02-07 23:52:00|16155.76|16035.76|16154.63|16034.63|16156.14|16036.14|16154.63|16034.63|10
1644277930000|2022-02-07 23:52:10|16154.59|16034.59|16154.5|16034.5|16154.93|16034.93|16154.48|16034.48|9
1644277940000|2022-02-07 23:52:20|16154.27|16034.27|16153.88|16033.88|16154.46|16034.46|16153.88|16033.88|8
1644277950000|2022-02-07 23:52:30|16154.47|16034.47|16154.65|16034.65|16154.83|16034.83|16154.15|16034.15|10
1644277960000|2022-02-07 23:52:40|16154.74|16034.74|16154.96|16034.96|16154.96|16034.96|16154.7|16034.7|8
1644277970000|2022-02-07 23:52:50|16154.99|16034.99|16157.32|16037.32|16157.32|16037.32|16154.5|16034.5|10
1644277980000|2022-02-07 23:53:00|16157.12|16037.12|16159.73|16039.73|16159.73|16039.73|16157.12|16037.12|10
1644277990000|2022-02-07 23:53:10|16160.57|16040.57|16165.04|16045.04|16165.04|16045.04|16160.57|16040.57|10
1644278000000|2022-02-07 23:53:20|16164.92|16044.92|16166.83|16046.83|16166.98|16046.98|16164.92|16044.92|10
1644278010000|2022-02-07 23:53:30|16166.93|16046.93|16165.6|16045.6|16167.3|16047.3|16165.39|16045.39|10
1644278020000|2022-02-07 23:53:40|16165.81|16045.81|16165.27|16045.27|16165.81|16045.81|16165.23|16045.23|10
1644278030000|2022-02-07 23:53:50|16165.7|16045.7|16167.08|16047.08|16167.14|16047.14|16165.7|16045.7|10
1644278040000|2022-02-07 23:54:00|16166.84|16046.84|16166.57|16046.57|16166.84|16046.84|16166.54|16046.54|10
1644278050000|2022-02-07 23:54:10|16167.04|16047.04|16166.8|16046.8|16167.09|16047.09|16166.56|16046.56|10
1644278060000|2022-02-07 23:54:20|16166.71|16046.71|16166.61|16046.61|16167.11|16047.11|16166.61|16046.61|10
1644278070000|2022-02-07 23:54:30|16166.6|16046.6|16164.28|16044.28|16166.79|16046.79|16164.28|16044.28|9
1644278080000|2022-02-07 23:54:40|16164|16044|16162.68|16042.68|16164.15|16044.15|16162.64|16042.64|10
1644278090000|2022-02-07 23:54:50|16162.67|16042.67|16162.55|16042.55|16162.8|16042.8|16162.33|16042.33|9
1644278100000|2022-02-07 23:55:00|16162.14|16042.14|16159.68|16039.68|16162.26|16042.26|16159.67|16039.67|10
1644278110000|2022-02-07 23:55:10|16160.13|16040.13|16158.95|16038.95|16160.13|16040.13|16158.9|16038.9|9
1644278120000|2022-02-07 23:55:20|16158.85|16038.85|16157.66|16037.66|16158.97|16038.97|16157.66|16037.66|10
1644278130000|2022-02-07 23:55:30|16157.61|16037.61|16155.3|16035.3|16157.61|16037.61|16155.3|16035.3|9
1644278140000|2022-02-07 23:55:40|16155.11|16035.11|16152.81|16032.81|16155.11|16035.11|16152.81|16032.81|10
1644278150000|2022-02-07 23:55:50|16152.45|16032.45|16153.14|16033.14|16153.2|16033.2|16152.38|16032.38|10
1644278160000|2022-02-07 23:56:00|16152.74|16032.74|16151.95|16031.95|16152.93|16032.93|16151.95|16031.95|9
1644278170000|2022-02-07 23:56:10|16151.7|16031.7|16148.65|16028.65|16151.74|16031.74|16148.65|16028.65|9
1644278180000|2022-02-07 23:56:20|16148.49|16028.49|16143.67|16023.67|16148.49|16028.49|16143.63|16023.63|10
1644278190000|2022-02-07 23:56:30|16143.24|16023.24|16138.9|16018.9|16143.24|16023.24|16138.9|16018.9|10
1644278200000|2022-02-07 23:56:40|16138.79|16018.79|16136.58|16016.58|16138.79|16018.79|16136.45|16016.45|10
1644278210000|2022-02-07 23:56:50|16134.84|16014.84|16128.08|16008.08|16134.84|16014.84|16128.08|16008.08|10
1644278220000|2022-02-07 23:57:00|16125.82|16005.82|16122.58|16002.58|16125.82|16005.82|16122.05|16002.05|10
1644278230000|2022-02-07 23:57:10|16121.99|16001.99|16121.84|16001.84|16121.99|16001.99|16121.41|16001.41|10
1644278240000|2022-02-07 23:57:20|16121.74|16001.74|16117.51|15997.51|16121.74|16001.74|16117.42|15997.42|10
1644278250000|2022-02-07 23:57:30|16117.21|15997.21|16114.28|15994.28|16117.21|15997.21|16114.16|15994.16|10
1644278260000|2022-02-07 23:57:40|16114.8|15994.8|16113.1|15993.1|16114.98|15994.98|16113.04|15993.04|10
1644278270000|2022-02-07 23:57:50|16113.32|15993.32|16113.82|15993.82|16113.82|15993.82|16113.32|15993.32|10
1644278280000|2022-02-07 23:58:00|16114.03|15994.03|16111.48|15991.48|16114.05|15994.05|16111.48|15991.48|10
1644278290000|2022-02-07 23:58:10|16111.31|15991.31|16108.99|15988.99|16111.49|15991.49|16108.69|15988.69|10
1644278300000|2022-02-07 23:58:20|16109.08|15989.08|16108.82|15988.82|16109.08|15989.08|16107.51|15987.51|10
1644278310000|2022-02-07 23:58:30|16109.17|15989.17|16112.33|15992.33|16112.33|15992.33|16109.17|15989.17|10
1644278320000|2022-02-07 23:58:40|16112.78|15992.78|16115.02|15995.02|16115.02|15995.02|16112.78|15992.78|9
1644278330000|2022-02-07 23:58:50|16115.78|15995.78|16120.57|16000.57|16120.57|16000.57|16115.78|15995.78|10
1644278340000|2022-02-07 23:59:00|16122.79|16002.79|16125.66|16005.66|16125.67|16005.67|16122.78|16002.78|10
1644278350000|2022-02-07 23:59:10|16125.35|16005.35|16127.28|16007.28|16127.3|16007.3|16125.35|16005.35|10
1644278360000|2022-02-07 23:59:20|16127.47|16007.47|16129.62|16009.62|16129.62|16009.62|16127.47|16007.47|10
1644278370000|2022-02-07 23:59:30|16129.6|16009.6|16131.08|16011.08|16131.14|16011.14|16129.39|16009.39|10
1644278380000|2022-02-07 23:59:40|16130.72|16010.72|16128.98|16008.98|16130.72|16010.72|16128.58|16008.58|10
1644278390000|2022-02-07 23:59:50|16129.64|16009.64|16130.21|16010.21|16130.21|16010.21|16129.26|16009.26|10
1644278400000|2022-02-08 00:00:00|16130.55|16010.55|16131.8|16011.8|16132.06|16012.06|16130.55|16010.55|10
1644278410000|2022-02-08 00:00:10|16130.85|16010.85|16130.98|16010.98|16131.5|16011.5|16130.71|16010.71|10
1644278420000|2022-02-08 00:00:20|16131.18|16011.18|16139.53|16019.53|16139.53|16019.53|16131.18|16011.18|10
1644278430000|2022-02-08 00:00:30|16140.33|16020.33|16146.94|16026.94|16146.94|16026.94|16140.33|16020.33|10
1644278440000|2022-02-08 00:00:40|16149.61|16029.61|16152.34|16032.34|16153.23|16033.23|16149.61|16029.61|10
1644278450000|2022-02-08 00:00:50|16153.01|16033.01|16154.94|16034.94|16155.22|16035.22|16153.01|16033.01|10
1644278460000|2022-02-08 00:01:00|16154.79|16034.79|16154.26|16034.26|16154.79|16034.79|16152.18|16032.18|10
1644278470000|2022-02-08 00:01:10|16154.28|16034.28|16155.1|16035.1|16155.1|16035.1|16153.99|16033.99|10
1644278480000|2022-02-08 00:01:20|16155.58|16035.58|16159.47|16039.47|16159.47|16039.47|16155.58|16035.58|10
1644278490000|2022-02-08 00:01:30|16159.52|16039.52|16160.86|16040.86|16160.86|16040.86|16159.29|16039.29|10
1644278500000|2022-02-08 00:01:40|16160.87|16040.87|16164.31|16044.31|16164.31|16044.31|16160.87|16040.87|10
1644278510000|2022-02-08 00:01:50|16164.38|16044.38|16169.54|16049.54|16169.54|16049.54|16164.38|16044.38|10
1644278520000|2022-02-08 00:02:00|16169.31|16049.31|16168.3|16048.3|16169.31|16049.31|16168.2|16048.2|9
1644278530000|2022-02-08 00:02:10|16167.96|16047.96|16168.17|16048.17|16168.51|16048.51|16167.9|16047.9|10
1644278540000|2022-02-08 00:02:20|16167.87|16047.87|16169.64|16049.64|16169.64|16049.64|16167.87|16047.87|10
1644278550000|2022-02-08 00:02:30|16169.79|16049.79|16174.19|16054.19|16174.19|16054.19|16169.79|16049.79|10
1644278560000|2022-02-08 00:02:40|16174.32|16054.32|16182.69|16062.69|16182.69|16062.69|16174.32|16054.32|10
1644278570000|2022-02-08 00:02:50|16183.12|16063.12|16185.15|16065.15|16185.15|16065.15|16183.12|16063.12|9
1644278580000|2022-02-08 00:03:00|16184.97|16064.97|16183.13|16063.13|16186.65|16066.65|16183.13|16063.13|10
1644278590000|2022-02-08 00:03:10|16182.88|16062.88|16179.36|16059.36|16182.88|16062.88|16179.34|16059.34|10
1644278600000|2022-02-08 00:03:20|16178.48|16058.48|16176.37|16056.37|16178.48|16058.48|16175.6|16055.6|10
1644278610000|2022-02-08 00:03:30|16176.47|16056.47|16176.08|16056.08|16176.63|16056.63|16175.78|16055.78|10
1644278620000|2022-02-08 00:03:40|16175.6|16055.6|16175.77|16055.77|16175.91|16055.91|16175.54|16055.54|9
1644278630000|2022-02-08 00:03:50|16175.85|16055.85|16176.96|16056.96|16176.96|16056.96|16175.77|16055.77|10
1644278640000|2022-02-08 00:04:00|16176.42|16056.42|16175.07|16055.07|16176.42|16056.42|16174.95|16054.95|10
1644278650000|2022-02-08 00:04:10|16175.14|16055.14|16174.68|16054.68|16175.15|16055.15|16174.62|16054.62|10
1644278660000|2022-02-08 00:04:20|16174.94|16054.94|16170.39|16050.39|16174.94|16054.94|16170.39|16050.39|10
1644278670000|2022-02-08 00:04:30|16169.81|16049.81|16166.09|16046.09|16169.81|16049.81|16165.93|16045.93|10
1644278680000|2022-02-08 00:04:40|16165.4|16045.4|16162.75|16042.75|16165.4|16045.4|16162.75|16042.75|10
1644278690000|2022-02-08 00:04:50|16162.47|16042.47|16155.45|16035.45|16162.47|16042.47|16155.45|16035.45|10
1644278700000|2022-02-08 00:05:00|16154.73|16034.73|16146.85|16026.85|16154.73|16034.73|16146.85|16026.85|10
1644278710000|2022-02-08 00:05:10|16146.48|16026.48|16129.52|16009.52|16146.48|16026.48|16129.52|16009.52|10
1644278720000|2022-02-08 00:05:20|16129.71|16009.71|16124.92|16004.92|16129.71|16009.71|16124.88|16004.88|9
1644278730000|2022-02-08 00:05:30|16124.84|16004.84|16123.76|16003.76|16126.16|16006.16|16123.27|16003.27|10
1644278740000|2022-02-08 00:05:40|16123.9|16003.9|16119.92|15999.92|16123.93|16003.93|16119.92|15999.92|10
1644278750000|2022-02-08 00:05:50|16119.75|15999.75|16114.11|15994.11|16119.75|15999.75|16114.11|15994.11|10
1644278760000|2022-02-08 00:06:00|16111.33|15991.33|16109.09|15989.09|16111.33|15991.33|16109.09|15989.09|10
1644278770000|2022-02-08 00:06:10|16108.78|15988.78|16106.09|15986.09|16108.78|15988.78|16106.09|15986.09|10
1644278780000|2022-02-08 00:06:20|16105.4|15985.4|16103.18|15983.18|16105.4|15985.4|16103.18|15983.18|9
1644278790000|2022-02-08 00:06:30|16102.43|15982.43|16098.79|15978.79|16102.43|15982.43|16098.79|15978.79|10
1644278800000|2022-02-08 00:06:40|16097.63|15977.63|16091.43|15971.43|16097.63|15977.63|16091.25|15971.25|10
1644278810000|2022-02-08 00:06:50|16091.07|15971.07|16087.97|15967.97|16091.07|15971.07|16087.97|15967.97|10
1644278820000|2022-02-08 00:07:00|16087.92|15967.92|16088.02|15968.02|16089.35|15969.35|16087.87|15967.87|10
1644278830000|2022-02-08 00:07:10|16087.58|15967.58|16090.37|15970.37|16090.37|15970.37|16087.21|15967.21|10
1644278840000|2022-02-08 00:07:20|16093.03|15973.03|16100.48|15980.48|16100.48|15980.48|16093.03|15973.03|10
1644278850000|2022-02-08 00:07:30|16100.39|15980.39|16102.1|15982.1|16102.1|15982.1|16100.39|15980.39|10
1644278860000|2022-02-08 00:07:40|16101.9|15981.9|16104.25|15984.25|16104.49|15984.49|16101.72|15981.72|10
1644278870000|2022-02-08 00:07:50|16103.97|15983.97|16103.35|15983.35|16104.78|15984.78|16103.35|15983.35|10
1644278880000|2022-02-08 00:08:00|16103.58|15983.58|16102.5|15982.5|16103.58|15983.58|16102.25|15982.25|10
1644278890000|2022-02-08 00:08:10|16103.87|15983.87|16107.2|15987.2|16107.2|15987.2|16103.87|15983.87|10
1644278900000|2022-02-08 00:08:20|16107.39|15987.39|16112.41|15992.41|16112.47|15992.47|16107.39|15987.39|10
1644278910000|2022-02-08 00:08:30|16113.85|15993.85|16113.82|15993.82|16114.69|15994.69|16113.82|15993.82|10
1644278920000|2022-02-08 00:08:40|16114.59|15994.59|16116.67|15996.67|16116.67|15996.67|16114.59|15994.59|10
1644278930000|2022-02-08 00:08:50|16117.07|15997.07|16118.35|15998.35|16118.35|15998.35|16116.43|15996.43|10
1644278940000|2022-02-08 00:09:00|16118.84|15998.84|16125.79|16005.79|16125.79|16005.79|16118.84|15998.84|10
1644278950000|2022-02-08 00:09:10|16126.63|16006.63|16126.72|16006.72|16127.42|16007.42|16125.83|16005.83|10
1644278960000|2022-02-08 00:09:20|16126.73|16006.73|16126.79|16006.79|16128.16|16008.16|16126.73|16006.73|9
1644278970000|2022-02-08 00:09:30|16126.25|16006.25|16120.84|16000.84|16126.25|16006.25|16120.84|16000.84|10
1644278980000|2022-02-08 00:09:40|16118.6|15998.6|16112.65|15992.65|16118.6|15998.6|16112.65|15992.65|10
1644278990000|2022-02-08 00:09:50|16112.14|15992.14|16107.23|15987.23|16112.14|15992.14|16107.23|15987.23|10
1644279000000|2022-02-08 00:10:00|16105.8|15985.8|16100.64|15980.64|16105.8|15985.8|16100.64|15980.64|10
1644279010000|2022-02-08 00:10:10|16097.42|15977.42|16087.69|15967.69|16097.42|15977.42|16087.69|15967.69|10
1644279020000|2022-02-08 00:10:20|16084.66|15964.66|16075.86|15955.86|16084.66|15964.66|16075.86|15955.86|10
1644279030000|2022-02-08 00:10:30|16074.5|15954.5|16066.12|15946.12|16074.5|15954.5|16066.12|15946.12|10
1644279040000|2022-02-08 00:10:40|16065.76|15945.76|16063.05|15943.05|16065.76|15945.76|16063.05|15943.05|9
1644279050000|2022-02-08 00:10:50|16061.12|15941.12|16063.15|15943.15|16063.15|15943.15|16060.9|15940.9|9
1644279060000|2022-02-08 00:11:00|16063.71|15943.71|16061.37|15941.37|16063.71|15943.71|16061.37|15941.37|9
1644279070000|2022-02-08 00:11:10|16061.52|15941.52|16059.62|15939.62|16061.52|15941.52|16059.62|15939.62|10
1644279080000|2022-02-08 00:11:20|16057.79|15937.79|16047.21|15927.21|16057.79|15937.79|16047.21|15927.21|10
1644279090000|2022-02-08 00:11:30|16045.99|15925.99|16038.01|15918.01|16046.89|15926.89|16036.94|15916.94|10
1644279100000|2022-02-08 00:11:40|16038.36|15918.36|16035.39|15915.39|16038.4|15918.4|16035.39|15915.39|10
1644279110000|2022-02-08 00:11:50|16034.76|15914.76|16032.23|15912.23|16034.76|15914.76|16032.23|15912.23|10
1644279120000|2022-02-08 00:12:00|16032.26|15912.26|16033.54|15913.54|16034.01|15914.01|16031.55|15911.55|10
1644279130000|2022-02-08 00:12:10|16033.63|15913.63|16033.63|15913.63|16033.84|15913.84|16033.2|15913.2|10
1644279140000|2022-02-08 00:12:20|16033.32|15913.32|16032.29|15912.29|16033.45|15913.45|16032.13|15912.13|10
1644279150000|2022-02-08 00:12:30|16031.08|15911.08|16030.85|15910.85|16031.8|15911.8|16030.85|15910.85|10
1644279160000|2022-02-08 00:12:40|16031.41|15911.41|16031.81|15911.81|16032.45|15912.45|16031.17|15911.17|10
1644279170000|2022-02-08 00:12:50|16031.9|15911.9|16029.51|15909.51|16031.9|15911.9|16029.51|15909.51|10
1644279180000|2022-02-08 00:13:00|16029.33|15909.33|16023.95|15903.95|16029.33|15909.33|16023.84|15903.84|10
1644279190000|2022-02-08 00:13:10|16023.54|15903.54|16016.68|15896.68|16023.54|15903.54|16016.68|15896.68|10
1644279200000|2022-02-08 00:13:20|16017.48|15897.48|16018.29|15898.29|16019.23|15899.23|16017.48|15897.48|10
1644279210000|2022-02-08 00:13:30|16017.71|15897.71|16018.49|15898.49|16018.49|15898.49|16015.48|15895.48|10
1644279220000|2022-02-08 00:13:40|16018.48|15898.48|16018.76|15898.76|16019.66|15899.66|16018.21|15898.21|10
1644279230000|2022-02-08 00:13:50|16018.38|15898.38|16017.09|15897.09|16018.38|15898.38|16016.82|15896.82|10
1644279240000|2022-02-08 00:14:00|16017.64|15897.64|16019.03|15899.03|16019.57|15899.57|16017.64|15897.64|10
1644279250000|2022-02-08 00:14:10|16019.27|15899.27|16018.49|15898.49|16019.9|15899.9|16018.49|15898.49|10
1644279260000|2022-02-08 00:14:20|16018.5|15898.5|16021.82|15901.82|16021.9|15901.9|16018.5|15898.5|10
1644279270000|2022-02-08 00:14:30|16021.74|15901.74|16023.02|15903.02|16023.51|15903.51|16021.74|15901.74|10
1644279280000|2022-02-08 00:14:40|16022.8|15902.8|16020.67|15900.67|16022.93|15902.93|16020.67|15900.67|10
1644279290000|2022-02-08 00:14:50|16020.47|15900.47|16014.83|15894.83|16020.47|15900.47|16014.83|15894.83|10
1644279300000|2022-02-08 00:15:00|16014.41|15894.41|16012.83|15892.83|16014.41|15894.41|16012.52|15892.52|10
1644279310000|2022-02-08 00:15:10|16013.06|15893.06|16009.8|15889.8|16013.06|15893.06|16009.8|15889.8|10
1644279320000|2022-02-08 00:15:20|16009.1|15889.1|15991.97|15871.97|16009.1|15889.1|15991.97|15871.97|10
1644279330000|2022-02-08 00:15:30|15991.33|15871.33|15981.54|15861.54|15991.33|15871.33|15981.54|15861.54|10
1644279340000|2022-02-08 00:15:40|15980.69|15860.69|15978.21|15858.21|15980.69|15860.69|15978.1|15858.1|10
1644279350000|2022-02-08 00:15:50|15978.82|15858.82|15980.59|15860.59|15980.9|15860.9|15978.82|15858.82|9
1644279360000|2022-02-08 00:16:00|15979.76|15859.76|15979.67|15859.67|15979.76|15859.76|15978.95|15858.95|10
1644279370000|2022-02-08 00:16:10|15979.88|15859.88|15975.95|15855.95|15979.88|15859.88|15975.95|15855.95|10
1644279380000|2022-02-08 00:16:20|15975.19|15855.19|15971.17|15851.17|15975.19|15855.19|15971.17|15851.17|10
1644279390000|2022-02-08 00:16:30|15971.35|15851.35|15965.6|15845.6|15971.47|15851.47|15965.6|15845.6|10
1644279400000|2022-02-08 00:16:40|15965.04|15845.04|15960.97|15840.97|15965.04|15845.04|15960.97|15840.97|10
1644279410000|2022-02-08 00:16:50|15960.59|15840.59|15956.32|15836.32|15960.59|15840.59|15955.71|15835.71|10
1644279420000|2022-02-08 00:17:00|15955.79|15835.79|15956.12|15836.12|15956.12|15836.12|15954.95|15834.95|10
1644279430000|2022-02-08 00:17:10|15956.56|15836.56|15960.58|15840.58|15960.58|15840.58|15956.48|15836.48|10
1644279440000|2022-02-08 00:17:20|15962.97|15842.97|15968.74|15848.74|15968.74|15848.74|15962.97|15842.97|10
1644279450000|2022-02-08 00:17:30|15969.45|15849.45|15969.34|15849.34|15969.51|15849.51|15968.3|15848.3|10
1644279460000|2022-02-08 00:17:40|15969.86|15849.86|15969.84|15849.84|15970.97|15850.97|15969.84|15849.84|10
1644279470000|2022-02-08 00:17:50|15970.5|15850.5|15971.52|15851.52|15972.05|15852.05|15970.5|15850.5|10
1644279480000|2022-02-08 00:18:00|15972.55|15852.55|15976.6|15856.6|15976.6|15856.6|15972.55|15852.55|10
1644279490000|2022-02-08 00:18:10|15977.14|15857.14|15978.97|15858.97|15979.24|15859.24|15977.14|15857.14|10
1644279500000|2022-02-08 00:18:20|15978.26|15858.26|15981.97|15861.97|15981.97|15861.97|15977.65|15857.65|10
1644279510000|2022-02-08 00:18:30|15982.29|15862.29|15984.47|15864.47|15984.81|15864.81|15982.02|15862.02|10
1644279520000|2022-02-08 00:18:40|15984.71|15864.71|15991.16|15871.16|15991.16|15871.16|15984.71|15864.71|10
1644279530000|2022-02-08 00:18:50|15992.12|15872.12|15996.89|15876.89|15997.19|15877.19|15992.12|15872.12|10
1644279540000|2022-02-08 00:19:00|15997.12|15877.12|16005.2|15885.2|16005.2|15885.2|15997.12|15877.12|10
1644279550000|2022-02-08 00:19:10|16007.45|15887.45|16015.39|15895.39|16015.39|15895.39|16007.45|15887.45|10
1644279560000|2022-02-08 00:19:20|16016.99|15896.99|16017.8|15897.8|16017.8|15897.8|16016.88|15896.88|10
1644279570000|2022-02-08 00:19:30|16017.89|15897.89|16017.7|15897.7|16018.63|15898.63|16017.7|15897.7|10
1644279580000|2022-02-08 00:19:40|16017.74|15897.74|16021.19|15901.19|16021.19|15901.19|16017.4|15897.4|10
1644279590000|2022-02-08 00:19:50|16021.61|15901.61|16025.09|15905.09|16025.09|15905.09|16021.61|15901.61|10
1644279600000|2022-02-08 00:20:00|16026.01|15906.01|16027.7|15907.7|16027.86|15907.86|16026.01|15906.01|10
1644279610000|2022-02-08 00:20:10|16028.44|15908.44|16034.24|15914.24|16034.24|15914.24|16028.44|15908.44|10
1644279620000|2022-02-08 00:20:20|16035.96|15915.96|16040|15920|16040.49|15920.49|16035.96|15915.96|10
1644279630000|2022-02-08 00:20:30|16040.9|15920.9|16045.06|15925.06|16045.06|15925.06|16040.9|15920.9|10
1644279640000|2022-02-08 00:20:40|16045.5|15925.5|16046.53|15926.53|16046.84|15926.84|16045.5|15925.5|10
1644279650000|2022-02-08 00:20:50|16046.66|15926.66|16047|15927|16047.48|15927.48|16046.66|15926.66|9
1644279660000|2022-02-08 00:21:00|16046.73|15926.73|16050.61|15930.61|16050.74|15930.74|16046.73|15926.73|9
1644279670000|2022-02-08 00:21:10|16050.98|15930.98|16049.21|15929.21|16050.98|15930.98|16049.21|15929.21|10
1644279680000|2022-02-08 00:21:20|16048|15928|16050.31|15930.31|16050.31|15930.31|16048|15928|10
1644279690000|2022-02-08 00:21:30|16050.91|15930.91|16053.27|15933.27|16053.27|15933.27|16050.56|15930.56|10
1644279700000|2022-02-08 00:21:40|16053.85|15933.85|16058.51|15938.51|16058.51|15938.51|16053.85|15933.85|10
1644279710000|2022-02-08 00:21:50|16058.78|15938.78|16059.96|15939.96|16060.04|15940.04|16058.78|15938.78|10
1644279720000|2022-02-08 00:22:00|16060.11|15940.11|16059.44|15939.44|16060.58|15940.58|16059.18|15939.18|10
1644279730000|2022-02-08 00:22:10|16059.76|15939.76|16061.68|15941.68|16061.69|15941.69|16059.48|15939.48|10
1644279740000|2022-02-08 00:22:20|16062.15|15942.15|16060.19|15940.19|16062.15|15942.15|16060.19|15940.19|8
1644279750000|2022-02-08 00:22:30|16060.03|15940.03|16058.62|15938.62|16060.23|15940.23|16058.62|15938.62|10
1644279760000|2022-02-08 00:22:40|16058.8|15938.8|16056.27|15936.27|16058.99|15938.99|16056.2|15936.2|10
1644279770000|2022-02-08 00:22:50|16055.78|15935.78|16053.89|15933.89|16055.92|15935.92|16053.89|15933.89|10
1644279780000|2022-02-08 00:23:00|16053.63|15933.63|16045.52|15925.52|16053.63|15933.63|16045.52|15925.52|10
1644279790000|2022-02-08 00:23:10|16045.48|15925.48|16040.62|15920.62|16045.48|15925.48|16040.62|15920.62|9
1644279800000|2022-02-08 00:23:20|16037.38|15917.38|16034.07|15914.07|16037.38|15917.38|16033.61|15913.61|10
1644279810000|2022-02-08 00:23:30|16034.58|15914.58|16035.03|15915.03|16035.03|15915.03|16033.52|15913.52|10
1644279820000|2022-02-08 00:23:40|16034.78|15914.78|16034.65|15914.65|16035.19|15915.19|16034.2|15914.2|10
1644279830000|2022-02-08 00:23:50|16035.11|15915.11|16035.24|15915.24|16035.81|15915.81|16034.91|15914.91|10
1644279840000|2022-02-08 00:24:00|16035.78|15915.78|16036.73|15916.73|16036.73|15916.73|16035.54|15915.54|9
1644279850000|2022-02-08 00:24:10|16036.79|15916.79|16040.41|15920.41|16040.41|15920.41|16036.52|15916.52|10
1644279860000|2022-02-08 00:24:20|16040.56|15920.56|16045.32|15925.32|16045.32|15925.32|16040.56|15920.56|10
1644279870000|2022-02-08 00:24:30|16045.27|15925.27|16049.71|15929.71|16049.71|15929.71|16045.27|15925.27|10
1644279880000|2022-02-08 00:24:40|16050.55|15930.55|16050.95|15930.95|16051.22|15931.22|16050.55|15930.55|10
1644279890000|2022-02-08 00:24:50|16050.7|15930.7|16049.16|15929.16|16051.71|15931.71|16049.16|15929.16|10
1644279900000|2022-02-08 00:25:00|16048.7|15928.7|16046.56|15926.56|16048.75|15928.75|16046.56|15926.56|10
1644279910000|2022-02-08 00:25:10|16045.84|15925.84|16046.37|15926.37|16046.37|15926.37|16044.64|15924.64|10
1644279920000|2022-02-08 00:25:20|16045.29|15925.29|16045.78|15925.78|16045.84|15925.84|16044.52|15924.52|10
1644279930000|2022-02-08 00:25:30|16045.59|15925.59|16045.25|15925.25|16045.72|15925.72|16045.1|15925.1|10
1644279940000|2022-02-08 00:25:40|16045.17|15925.17|16049.73|15929.73|16049.86|15929.86|16045.17|15925.17|10
1644279950000|2022-02-08 00:25:50|16051.25|15931.25|16055.62|15935.62|16055.62|15935.62|16051.25|15931.25|10
1644279960000|2022-02-08 00:26:00|16055.13|15935.13|16054.15|15934.15|16055.13|15935.13|16054.03|15934.03|10
1644279970000|2022-02-08 00:26:10|16054.32|15934.32|16051.66|15931.66|16054.72|15934.72|16051.63|15931.63|10
1644279980000|2022-02-08 00:26:20|16052.07|15932.07|16052.44|15932.44|16053.56|15933.56|16052.07|15932.07|10
1644279990000|2022-02-08 00:26:30|16052.05|15932.05|16052.49|15932.49|16052.49|15932.49|16051.71|15931.71|9
1644280000000|2022-02-08 00:26:40|16052.61|15932.61|16055.71|15935.71|16055.73|15935.73|16052.61|15932.61|10
1644280010000|2022-02-08 00:26:50|16056.01|15936.01|16059.62|15939.62|16059.65|15939.65|16055.73|15935.73|9
1644280020000|2022-02-08 00:27:00|16059.65|15939.65|16064.63|15944.63|16064.63|15944.63|16059.65|15939.65|10
1644280030000|2022-02-08 00:27:10|16065.17|15945.17|16069.88|15949.88|16069.88|15949.88|16065.17|15945.17|10
1644280040000|2022-02-08 00:27:20|16070.11|15950.11|16074.6|15954.6|16074.73|15954.73|16070.11|15950.11|10
1644280050000|2022-02-08 00:27:30|16074.26|15954.26|16076.73|15956.73|16076.73|15956.73|16073.72|15953.72|10
1644280060000|2022-02-08 00:27:40|16076.96|15956.96|16078.82|15958.82|16079.27|15959.27|16076.68|15956.68|10
1644280070000|2022-02-08 00:27:50|16078.55|15958.55|16078.06|15958.06|16078.84|15958.84|16078.06|15958.06|9
1644280080000|2022-02-08 00:28:00|16078.01|15958.01|16081.47|15961.47|16081.58|15961.58|16077.85|15957.85|10
1644280090000|2022-02-08 00:28:10|16081.88|15961.88|16085.98|15965.98|16085.98|15965.98|16081.88|15961.88|10
1644280100000|2022-02-08 00:28:20|16086.22|15966.22|16089.5|15969.5|16090.05|15970.05|16086.22|15966.22|10
1644280110000|2022-02-08 00:28:30|16089.72|15969.72|16091.45|15971.45|16092.04|15972.04|16089.72|15969.72|9
1644280120000|2022-02-08 00:28:40|16091.78|15971.78|16093.58|15973.58|16093.62|15973.62|16091.76|15971.76|10
1644280130000|2022-02-08 00:28:50|16094.15|15974.15|16093.7|15973.7|16094.51|15974.51|16093.7|15973.7|10
1644280140000|2022-02-08 00:29:00|16093.75|15973.75|16095.24|15975.24|16095.41|15975.41|16093.75|15973.75|10
1644280150000|2022-02-08 00:29:10|16095.46|15975.46|16098.67|15978.67|16098.77|15978.77|16095.36|15975.36|10
1644280160000|2022-02-08 00:29:20|16098.86|15978.86|16102.86|15982.86|16102.86|15982.86|16098.86|15978.86|10
1644280170000|2022-02-08 00:29:30|16102.92|15982.92|16100.12|15980.12|16102.92|15982.92|16100.12|15980.12|10
1644280180000|2022-02-08 00:29:40|16099.81|15979.81|16096.63|15976.63|16099.81|15979.81|16096.63|15976.63|10
1644280190000|2022-02-08 00:29:50|16096.66|15976.66|16095.36|15975.36|16096.69|15976.69|16095.36|15975.36|10
1644280200000|2022-02-08 00:30:00|16095.51|15975.51|16096.46|15976.46|16096.46|15976.46|16095.02|15975.02|10
1644280210000|2022-02-08 00:30:10|16097.95|15977.95|16102.67|15982.67|16102.67|15982.67|16097.95|15977.95|10
1644280220000|2022-02-08 00:30:20|16102.87|15982.87|16107.14|15987.14|16107.14|15987.14|16102.87|15982.87|9
1644280230000|2022-02-08 00:30:30|16106.95|15986.95|16109.58|15989.58|16109.58|15989.58|16106.95|15986.95|10
1644280240000|2022-02-08 00:30:40|16110.24|15990.24|16114.79|15994.79|16114.79|15994.79|16110.24|15990.24|10
1644280250000|2022-02-08 00:30:50|16115.53|15995.53|16116.94|15996.94|16116.94|15996.94|16115.53|15995.53|10
1644280260000|2022-02-08 00:31:00|16116.93|15996.93|16116.88|15996.88|16116.93|15996.93|16115.63|15995.63|9
1644280270000|2022-02-08 00:31:10|16116.96|15996.96|16116.43|15996.43|16118.22|15998.22|16116.43|15996.43|10
1644280280000|2022-02-08 00:31:20|16117.47|15997.47|16117.27|15997.27|16117.52|15997.52|16116.83|15996.83|10
1644280290000|2022-02-08 00:31:30|16117.31|15997.31|16115.61|15995.61|16117.31|15997.31|16115.61|15995.61|10
1644280300000|2022-02-08 00:31:40|16115.37|15995.37|16116.38|15996.38|16116.86|15996.86|16114.81|15994.81|10
1644280310000|2022-02-08 00:31:50|16116.18|15996.18|16119.33|15999.33|16119.33|15999.33|16116.18|15996.18|10
1644280320000|2022-02-08 00:32:00|16119.53|15999.53|16122.82|16002.82|16122.82|16002.82|16119.53|15999.53|9
1644280330000|2022-02-08 00:32:10|16122.55|16002.55|16125.81|16005.81|16125.81|16005.81|16122.55|16002.55|10
1644280340000|2022-02-08 00:32:20|16125.73|16005.73|16131.53|16011.53|16131.53|16011.53|16125.58|16005.58|10
1644280350000|2022-02-08 00:32:30|16133.63|16013.63|16142.69|16022.69|16142.69|16022.69|16133.63|16013.63|10
1644280360000|2022-02-08 00:32:40|16142.7|16022.7|16139.7|16019.7|16142.7|16022.7|16139.7|16019.7|10
1644280370000|2022-02-08 00:32:50|16139.42|16019.42|16141.04|16021.04|16141.11|16021.11|16139.42|16019.42|10
1644280380000|2022-02-08 00:33:00|16141.57|16021.57|16140.46|16020.46|16141.98|16021.98|16139.75|16019.75|10
1644280390000|2022-02-08 00:33:10|16140.13|16020.13|16139.36|16019.36|16140.84|16020.84|16139.36|16019.36|10
1644280400000|2022-02-08 00:33:20|16139.28|16019.28|16138.71|16018.71|16139.48|16019.48|16138.71|16018.71|9
1644280410000|2022-02-08 00:33:30|16138.18|16018.18|16138.7|16018.7|16138.88|16018.88|16137.35|16017.35|10
1644280420000|2022-02-08 00:33:40|16138.67|16018.67|16137.83|16017.83|16138.93|16018.93|16137.69|16017.69|10
1644280430000|2022-02-08 00:33:50|16137.69|16017.69|16134.05|16014.05|16137.7|16017.7|16134.05|16014.05|10
1644280440000|2022-02-08 00:34:00|16133.62|16013.62|16131.23|16011.23|16134.22|16014.22|16131.23|16011.23|9
1644280450000|2022-02-08 00:34:10|16131.1|16011.1|16131.97|16011.97|16131.97|16011.97|16130.78|16010.78|10
1644280460000|2022-02-08 00:34:20|16131.73|16011.73|16135.3|16015.3|16135.3|16015.3|16131.73|16011.73|10
1644280470000|2022-02-08 00:34:30|16135.6|16015.6|16141.05|16021.05|16141.05|16021.05|16135.6|16015.6|10
1644280480000|2022-02-08 00:34:40|16141.3|16021.3|16143.84|16023.84|16144.1|16024.1|16141.3|16021.3|10
1644280490000|2022-02-08 00:34:50|16143.55|16023.55|16139.6|16019.6|16143.55|16023.55|16139.6|16019.6|10
1644280500000|2022-02-08 00:35:00|16139.66|16019.66|16133.64|16013.64|16139.8|16019.8|16133.64|16013.64|10
1644280510000|2022-02-08 00:35:10|16131.23|16011.23|16125.54|16005.54|16131.23|16011.23|16125.54|16005.54|10
1644280520000|2022-02-08 00:35:20|16124.57|16004.57|16123.47|16003.47|16125.59|16005.59|16123.47|16003.47|10
1644280530000|2022-02-08 00:35:30|16122.55|16002.55|16123.47|16003.47|16123.64|16003.64|16122.51|16002.51|10
1644280540000|2022-02-08 00:35:40|16123.51|16003.51|16123.11|16003.11|16123.51|16003.51|16121.62|16001.62|10
1644280550000|2022-02-08 00:35:50|16124.01|16004.01|16124.82|16004.82|16125.2|16005.2|16123.98|16003.98|10
1644280560000|2022-02-08 00:36:00|16124.96|16004.96|16128.12|16008.12|16128.12|16008.12|16124.96|16004.96|10
1644280570000|2022-02-08 00:36:10|16128.69|16008.69|16129.67|16009.67|16129.67|16009.67|16128.69|16008.69|10
1644280580000|2022-02-08 00:36:20|16129.02|16009.02|16125.12|16005.12|16129.02|16009.02|16125.12|16005.12|10
1644280590000|2022-02-08 00:36:30|16124.88|16004.88|16121.71|16001.71|16124.88|16004.88|16121.68|16001.68|10
1644280600000|2022-02-08 00:36:40|16121.25|16001.25|16117.15|15997.15|16121.25|16001.25|16117.15|15997.15|9
1644280610000|2022-02-08 00:36:50|16117.4|15997.4|16115.01|15995.01|16117.4|15997.4|16114.95|15994.95|10
1644280620000|2022-02-08 00:37:00|16113.89|15993.89|16109.63|15989.63|16113.89|15993.89|16109.63|15989.63|9
1644280630000|2022-02-08 00:37:10|16109.12|15989.12|16107.43|15987.43|16109.12|15989.12|16106.39|15986.39|10
1644280640000|2022-02-08 00:37:20|16107.14|15987.14|16103.51|15983.51|16108.67|15988.67|16103.5|15983.5|10
1644280650000|2022-02-08 00:37:30|16103.47|15983.47|16105.25|15985.25|16105.25|15985.25|16102.72|15982.72|10
1644280660000|2022-02-08 00:37:40|16105.3|15985.3|16105.55|15985.55|16105.68|15985.68|16105.18|15985.18|9
1644280670000|2022-02-08 00:37:50|16104.59|15984.59|16104.41|15984.41|16104.91|15984.91|16103.87|15983.87|10
1644280680000|2022-02-08 00:38:00|16104.47|15984.47|16102.59|15982.59|16104.47|15984.47|16102.59|15982.59|10
1644280690000|2022-02-08 00:38:10|16101.67|15981.67|16093.91|15973.91|16101.67|15981.67|16093.91|15973.91|10
1644280700000|2022-02-08 00:38:20|16093.35|15973.35|16093.83|15973.83|16093.83|15973.83|16091.69|15971.69|9
1644280710000|2022-02-08 00:38:30|16094.19|15974.19|16097.96|15977.96|16097.96|15977.96|16094.19|15974.19|10
1644280720000|2022-02-08 00:38:40|16098.84|15978.84|16104.68|15984.68|16104.87|15984.87|16098.84|15978.84|10
1644280730000|2022-02-08 00:38:50|16104.47|15984.47|16105.43|15985.43|16105.75|15985.75|16103.9|15983.9|10
1644280740000|2022-02-08 00:39:00|16105.69|15985.69|16107.12|15987.12|16107.46|15987.46|16105.69|15985.69|10
1644280750000|2022-02-08 00:39:10|16107.78|15987.78|16111.11|15991.11|16111.11|15991.11|16107.78|15987.78|10
1644280760000|2022-02-08 00:39:20|16110.81|15990.81|16114.07|15994.07|16114.07|15994.07|16110.81|15990.81|10
1644280770000|2022-02-08 00:39:30|16114.39|15994.39|16114.18|15994.18|16115|15995|16114.18|15994.18|10
1644280780000|2022-02-08 00:39:40|16113.57|15993.57|16112.61|15992.61|16113.79|15993.79|16112.52|15992.52|9
1644280790000|2022-02-08 00:39:50|16112.72|15992.72|16108.63|15988.63|16112.72|15992.72|16108.59|15988.59|10
1644280800000|2022-02-08 00:40:00|16108.41|15988.41|16112.89|15992.89|16112.89|15992.89|16108.06|15988.06|10
1644280810000|2022-02-08 00:40:10|16113.74|15993.74|16116.45|15996.45|16116.45|15996.45|16113.74|15993.74|10
1644280820000|2022-02-08 00:40:20|16116.72|15996.72|16117.61|15997.61|16118.86|15998.86|16116.72|15996.72|10
1644280830000|2022-02-08 00:40:30|16117.83|15997.83|16124.82|16004.82|16124.82|16004.82|16117.83|15997.83|10
1644280840000|2022-02-08 00:40:40|16124.12|16004.12|16127.24|16007.24|16127.24|16007.24|16124.12|16004.12|10
1644280850000|2022-02-08 00:40:50|16128.08|16008.08|16130.74|16010.74|16130.74|16010.74|16128.08|16008.08|10
1644280860000|2022-02-08 00:41:00|16130.99|16010.99|16132.25|16012.25|16132.93|16012.93|16130.75|16010.75|9
1644280870000|2022-02-08 00:41:10|16132.98|16012.98|16133.8|16013.8|16133.81|16013.81|16132.51|16012.51|10
1644280880000|2022-02-08 00:41:20|16133.46|16013.46|16135.89|16015.89|16135.89|16015.89|16133.46|16013.46|9
1644280890000|2022-02-08 00:41:30|16136.07|16016.07|16138.13|16018.13|16138.35|16018.35|16136.07|16016.07|10
1644280900000|2022-02-08 00:41:40|16138.53|16018.53|16136.49|16016.49|16138.53|16018.53|16136.49|16016.49|10
1644280910000|2022-02-08 00:41:50|16136.4|16016.4|16137.72|16017.72|16137.72|16017.72|16136.3|16016.3|9
1644280920000|2022-02-08 00:42:00|16137.89|16017.89|16137.19|16017.19|16137.89|16017.89|16137|16017|10
1644280930000|2022-02-08 00:42:10|16137.12|16017.12|16142.35|16022.35|16142.73|16022.73|16137.12|16017.12|10
1644280940000|2022-02-08 00:42:20|16142.62|16022.62|16146.41|16026.41|16146.41|16026.41|16142.62|16022.62|10
1644280950000|2022-02-08 00:42:30|16146.21|16026.21|16149.34|16029.34|16149.48|16029.48|16146.16|16026.16|9
1644280960000|2022-02-08 00:42:40|16149.25|16029.25|16153.75|16033.75|16153.75|16033.75|16149.25|16029.25|10
1644280970000|2022-02-08 00:42:50|16153.79|16033.79|16156.44|16036.44|16156.44|16036.44|16153.67|16033.67|10
1644280980000|2022-02-08 00:43:00|16156.62|16036.62|16155.4|16035.4|16156.62|16036.62|16155.18|16035.18|9
1644280990000|2022-02-08 00:43:10|16154.28|16034.28|16156.32|16036.32|16156.32|16036.32|16153.74|16033.74|9
1644281000000|2022-02-08 00:43:20|16156.26|16036.26|16157.57|16037.57|16157.95|16037.95|16156.26|16036.26|8
1644281010000|2022-02-08 00:43:30|16157.91|16037.91|16154.23|16034.23|16157.91|16037.91|16154.23|16034.23|10
1644281020000|2022-02-08 00:43:40|16153.32|16033.32|16152.27|16032.27|16153.32|16033.32|16151.75|16031.75|10
1644281030000|2022-02-08 00:43:50|16152.66|16032.66|16153.21|16033.21|16153.26|16033.26|16152.36|16032.36|9
1644281040000|2022-02-08 00:44:00|16153.41|16033.41|16151.87|16031.87|16153.41|16033.41|16151.39|16031.39|10
1644281050000|2022-02-08 00:44:10|16151.6|16031.6|16150.97|16030.97|16151.88|16031.88|16150.97|16030.97|9
1644281060000|2022-02-08 00:44:20|16151.23|16031.23|16149.76|16029.76|16151.23|16031.23|16149.76|16029.76|10
1644281070000|2022-02-08 00:44:30|16150.1|16030.1|16149.78|16029.78|16150.1|16030.1|16149.61|16029.61|10
1644281080000|2022-02-08 00:44:40|16149.98|16029.98|16150.2|16030.2|16150.61|16030.61|16149.72|16029.72|9
1644281090000|2022-02-08 00:44:50|16150.28|16030.28|16151.45|16031.45|16151.97|16031.97|16150.28|16030.28|10
1644281100000|2022-02-08 00:45:00|16151.79|16031.79|16152.22|16032.22|16152.22|16032.22|16151.53|16031.53|10
1644281110000|2022-02-08 00:45:10|16151.95|16031.95|16152.34|16032.34|16153.17|16033.17|16151.78|16031.78|10
1644281120000|2022-02-08 00:45:20|16151.69|16031.69|16157.73|16037.73|16157.79|16037.79|16151.69|16031.69|10
1644281130000|2022-02-08 00:45:30|16157.54|16037.54|16161.78|16041.78|16161.78|16041.78|16157.54|16037.54|10
1644281140000|2022-02-08 00:45:40|16161.6|16041.6|16162.92|16042.92|16162.92|16042.92|16161.6|16041.6|10
1644281150000|2022-02-08 00:45:50|16162.61|16042.61|16169.04|16049.04|16169.05|16049.05|16162.61|16042.61|10
1644281160000|2022-02-08 00:46:00|16168.96|16048.96|16171.96|16051.96|16171.96|16051.96|16168.96|16048.96|10
1644281170000|2022-02-08 00:46:10|16172.08|16052.08|16171.81|16051.81|16174.05|16054.05|16171.81|16051.81|10
1644281180000|2022-02-08 00:46:20|16171.6|16051.6|16170.35|16050.35|16171.6|16051.6|16169.58|16049.58|10
1644281190000|2022-02-08 00:46:30|16170.44|16050.44|16168.48|16048.48|16170.83|16050.83|16168.48|16048.48|10
1644281200000|2022-02-08 00:46:40|16168.49|16048.49|16164.84|16044.84|16168.49|16048.49|16163.89|16043.89|10
1644281210000|2022-02-08 00:46:50|16165.75|16045.75|16165.47|16045.47|16166.37|16046.37|16164.96|16044.96|10
1644281220000|2022-02-08 00:47:00|16165.65|16045.65|16171.44|16051.44|16172.17|16052.17|16165.6|16045.6|10
1644281230000|2022-02-08 00:47:10|16171.29|16051.29|16172|16052|16172.04|16052.04|16170.72|16050.72|10
1644281240000|2022-02-08 00:47:20|16173.65|16053.65|16174.45|16054.45|16175.26|16055.26|16173.65|16053.65|10
1644281250000|2022-02-08 00:47:30|16174.26|16054.26|16174.04|16054.04|16174.95|16054.95|16173.89|16053.89|10
1644281260000|2022-02-08 00:47:40|16174.55|16054.55|16172.07|16052.07|16174.73|16054.73|16172.07|16052.07|10
1644281270000|2022-02-08 00:47:50|16171.97|16051.97|16171.88|16051.88|16172.45|16052.45|16171.28|16051.28|10
1644281280000|2022-02-08 00:48:00|16171.91|16051.91|16168.21|16048.21|16171.91|16051.91|16168.21|16048.21|10
1644281290000|2022-02-08 00:48:10|16168.43|16048.43|16169.92|16049.92|16170.64|16050.64|16168.43|16048.43|10
1644281300000|2022-02-08 00:48:20|16169.91|16049.91|16169.7|16049.7|16170.04|16050.04|16169.1|16049.1|9
1644281310000|2022-02-08 00:48:30|16169.37|16049.37|16169.29|16049.29|16169.89|16049.89|16169.29|16049.29|10
1644281320000|2022-02-08 00:48:40|16169.15|16049.15|16171.48|16051.48|16171.48|16051.48|16169.15|16049.15|10
1644281330000|2022-02-08 00:48:50|16171.67|16051.67|16170.65|16050.65|16171.71|16051.71|16170.65|16050.65|10
1644281340000|2022-02-08 00:49:00|16170.51|16050.51|16170.74|16050.74|16170.74|16050.74|16169.65|16049.65|10
1644281350000|2022-02-08 00:49:10|16171.06|16051.06|16174.84|16054.84|16174.84|16054.84|16170.91|16050.91|9
1644281360000|2022-02-08 00:49:20|16174.81|16054.81|16175.25|16055.25|16176.09|16056.09|16174.81|16054.81|10
1644281370000|2022-02-08 00:49:30|16174.82|16054.82|16174.87|16054.87|16175.03|16055.03|16173.83|16053.83|10
1644281380000|2022-02-08 00:49:40|16174.84|16054.84|16170.51|16050.51|16175.18|16055.18|16170.51|16050.51|10
1644281390000|2022-02-08 00:49:50|16170.31|16050.31|16169.95|16049.95|16170.31|16050.31|16169.79|16049.79|10
1644281400000|2022-02-08 00:50:00|16170.22|16050.22|16171.9|16051.9|16171.9|16051.9|16170.22|16050.22|10
1644281410000|2022-02-08 00:50:10|16171.77|16051.77|16170.97|16050.97|16171.82|16051.82|16170.97|16050.97|10
1644281420000|2022-02-08 00:50:20|16171.15|16051.15|16174.39|16054.39|16174.39|16054.39|16171|16051|10
1644281430000|2022-02-08 00:50:30|16174.64|16054.64|16174.53|16054.53|16175.17|16055.17|16174.43|16054.43|9
1644281440000|2022-02-08 00:50:40|16174.29|16054.29|16171.66|16051.66|16174.65|16054.65|16171.66|16051.66|10
1644281450000|2022-02-08 00:50:50|16171.77|16051.77|16172.96|16052.96|16173.43|16053.43|16171.7|16051.7|10
1644281460000|2022-02-08 00:51:00|16173.18|16053.18|16172.1|16052.1|16173.32|16053.32|16171.58|16051.58|10
1644281470000|2022-02-08 00:51:10|16171.98|16051.98|16170.61|16050.61|16171.99|16051.99|16170.53|16050.53|10
1644281480000|2022-02-08 00:51:20|16170.64|16050.64|16174.74|16054.74|16175.05|16055.05|16170.64|16050.64|10
1644281490000|2022-02-08 00:51:30|16174.57|16054.57|16176.14|16056.14|16176.95|16056.95|16174.51|16054.51|10
1644281500000|2022-02-08 00:51:40|16176.71|16056.71|16175.96|16055.96|16176.9|16056.9|16175.61|16055.61|10
1644281510000|2022-02-08 00:51:50|16175.98|16055.98|16173.15|16053.15|16175.98|16055.98|16173.15|16053.15|10
1644281520000|2022-02-08 00:52:00|16173.14|16053.14|16169.43|16049.43|16173.25|16053.25|16169.43|16049.43|10
1644281530000|2022-02-08 00:52:10|16168.72|16048.72|16166.25|16046.25|16168.72|16048.72|16166.12|16046.12|9
1644281540000|2022-02-08 00:52:20|16166.11|16046.11|16166.52|16046.52|16167.13|16047.13|16165.03|16045.03|10
1644281550000|2022-02-08 00:52:30|16166.51|16046.51|16164.05|16044.05|16167.25|16047.25|16163.82|16043.82|10
1644281560000|2022-02-08 00:52:40|16164|16044|16161.05|16041.05|16164.1|16044.1|16161.05|16041.05|10
1644281570000|2022-02-08 00:52:50|16161.44|16041.44|16157.06|16037.06|16161.44|16041.44|16156.82|16036.82|10
1644281580000|2022-02-08 00:53:00|16156.8|16036.8|16160.11|16040.11|16160.11|16040.11|16156.8|16036.8|9
1644281590000|2022-02-08 00:53:10|16159.55|16039.55|16159.26|16039.26|16160.69|16040.69|16159.26|16039.26|10
1644281600000|2022-02-08 00:53:20|16159.15|16039.15|16154.91|16034.91|16159.15|16039.15|16154.83|16034.83|10
1644281610000|2022-02-08 00:53:30|16154.87|16034.87|16153.09|16033.09|16154.87|16034.87|16153.09|16033.09|10
1644281620000|2022-02-08 00:53:40|16153.02|16033.02|16152.59|16032.59|16153.02|16033.02|16151.81|16031.81|10
1644281630000|2022-02-08 00:53:50|16152.75|16032.75|16154.09|16034.09|16154.13|16034.13|16152.75|16032.75|10
1644281640000|2022-02-08 00:54:00|16154.01|16034.01|16156.01|16036.01|16156.01|16036.01|16154.01|16034.01|10
1644281650000|2022-02-08 00:54:10|16155.92|16035.92|16156.37|16036.37|16156.61|16036.61|16155.9|16035.9|10
1644281660000|2022-02-08 00:54:20|16156.26|16036.26|16160.79|16040.79|16160.79|16040.79|16156.26|16036.26|9
1644281670000|2022-02-08 00:54:30|16161.31|16041.31|16161.32|16041.32|16162.46|16042.46|16161.18|16041.18|10
1644281680000|2022-02-08 00:54:40|16161.54|16041.54|16161.98|16041.98|16162.33|16042.33|16161.51|16041.51|10
1644281690000|2022-02-08 00:54:50|16161.62|16041.62|16159.13|16039.13|16161.62|16041.62|16158.48|16038.48|10
1644281700000|2022-02-08 00:55:00|16160.79|16040.79|16159.79|16039.79|16161.47|16041.47|16159.68|16039.68|10
1644281710000|2022-02-08 00:55:10|16160.07|16040.07|16157.72|16037.72|16160.07|16040.07|16157.5|16037.5|10
1644281720000|2022-02-08 00:55:20|16157.63|16037.63|16157.43|16037.43|16158|16038|16157.18|16037.18|8
1644281730000|2022-02-08 00:55:30|16157.74|16037.74|16156.23|16036.23|16157.75|16037.75|16156.23|16036.23|10
1644281740000|2022-02-08 00:55:40|16156.25|16036.25|16151.26|16031.26|16156.38|16036.38|16150.99|16030.99|10
1644281750000|2022-02-08 00:55:50|16151.12|16031.12|16146.44|16026.44|16151.12|16031.12|16146.31|16026.31|10
1644281760000|2022-02-08 00:56:00|16146.35|16026.35|16145.53|16025.53|16146.76|16026.76|16145.53|16025.53|10
1644281770000|2022-02-08 00:56:10|16145.21|16025.21|16142.35|16022.35|16145.21|16025.21|16141.9|16021.9|10
1644281780000|2022-02-08 00:56:20|16142.45|16022.45|16143.42|16023.42|16143.42|16023.42|16141.96|16021.96|10
1644281790000|2022-02-08 00:56:30|16142.89|16022.89|16143.61|16023.61|16143.61|16023.61|16142.77|16022.77|9
1644281800000|2022-02-08 00:56:40|16143.45|16023.45|16140.06|16020.06|16143.45|16023.45|16140.06|16020.06|10
1644281810000|2022-02-08 00:56:50|16139.69|16019.69|16134.91|16014.91|16139.69|16019.69|16134.91|16014.91|10
1644281820000|2022-02-08 00:57:00|16134.83|16014.83|16130.64|16010.64|16134.83|16014.83|16130.64|16010.64|10
1644281830000|2022-02-08 00:57:10|16130.44|16010.44|16126.54|16006.54|16130.44|16010.44|16126.48|16006.48|10
1644281840000|2022-02-08 00:57:20|16126.6|16006.6|16123.68|16003.68|16126.6|16006.6|16123.68|16003.68|10
1644281850000|2022-02-08 00:57:30|16123.51|16003.51|16122.9|16002.9|16123.55|16003.55|16122.58|16002.58|10
1644281860000|2022-02-08 00:57:40|16123.23|16003.23|16122.38|16002.38|16123.33|16003.33|16122.29|16002.29|10
1644281870000|2022-02-08 00:57:50|16122.5|16002.5|16120.42|16000.42|16122.5|16002.5|16120.42|16000.42|10
1644281880000|2022-02-08 00:58:00|16120.24|16000.24|16118.71|15998.71|16120.24|16000.24|16118.71|15998.71|9
1644281890000|2022-02-08 00:58:10|16118.33|15998.33|16118.76|15998.76|16119.07|15999.07|16117.11|15997.11|10
1644281900000|2022-02-08 00:58:20|16119.12|15999.12|16119.73|15999.73|16119.85|15999.85|16119.12|15999.12|8
1644281910000|2022-02-08 00:58:30|16120.2|16000.2|16121.98|16001.98|16121.98|16001.98|16120.05|16000.05|10
1644281920000|2022-02-08 00:58:40|16122.07|16002.07|16124.16|16004.16|16124.39|16004.39|16122.07|16002.07|10
1644281930000|2022-02-08 00:58:50|16124.35|16004.35|16123.35|16003.35|16124.35|16004.35|16122.95|16002.95|10
1644281940000|2022-02-08 00:59:00|16123.44|16003.44|16124.17|16004.17|16124.89|16004.89|16123.44|16003.44|10
1644281950000|2022-02-08 00:59:10|16124.34|16004.34|16127.23|16007.23|16127.55|16007.55|16124.34|16004.34|10
1644281960000|2022-02-08 00:59:20|16127.47|16007.47|16129.02|16009.02|16129.02|16009.02|16127.07|16007.07|10
1644281970000|2022-02-08 00:59:30|16129.11|16009.11|16129.11|16009.11|16129.43|16009.43|16128.83|16008.83|9
1644281980000|2022-02-08 00:59:40|16129.2|16009.2|16129.44|16009.44|16130.01|16010.01|16129.03|16009.03|10
1644281990000|2022-02-08 00:59:50|16130.75|16010.75|16132.77|16012.77|16132.98|16012.98|16130.75|16010.75|10
1644282000000|2022-02-08 01:00:00|16132.7|16012.7|16131.34|16011.34|16132.7|16012.7|16130.84|16010.84|10
1644282010000|2022-02-08 01:00:10|16132.27|16012.27|16130.17|16010.17|16133.42|16013.42|16130.17|16010.17|10
1644282020000|2022-02-08 01:00:20|16130.09|16010.09|16126.4|16006.4|16130.09|16010.09|16126.4|16006.4|10
1644282030000|2022-02-08 01:00:30|16125.7|16005.7|16123.85|16003.85|16125.9|16005.9|16123.85|16003.85|10
1644282040000|2022-02-08 01:00:40|16123.5|16003.5|16122|16002|16123.5|16003.5|16122|16002|10
1644282050000|2022-02-08 01:00:50|16121.68|16001.68|16122.4|16002.4|16122.4|16002.4|16121.59|16001.59|10
1644282060000|2022-02-08 01:01:00|16122.46|16002.46|16123.14|16003.14|16123.26|16003.26|16122.46|16002.46|10
1644282070000|2022-02-08 01:01:10|16123.28|16003.28|16125.76|16005.76|16125.93|16005.93|16123.28|16003.28|10
1644282080000|2022-02-08 01:01:20|16125.77|16005.77|16125.31|16005.31|16126.55|16006.55|16125.02|16005.02|10
1644282090000|2022-02-08 01:01:30|16125.75|16005.75|16129.48|16009.48|16129.48|16009.48|16125.75|16005.75|10
1644282100000|2022-02-08 01:01:40|16129.67|16009.67|16131.25|16011.25|16131.25|16011.25|16129.67|16009.67|10
1644282110000|2022-02-08 01:01:50|16131.29|16011.29|16131.19|16011.19|16131.8|16011.8|16131.19|16011.19|9
1644282120000|2022-02-08 01:02:00|16131.21|16011.21|16132.02|16012.02|16132.02|16012.02|16130.87|16010.87|9
1644282130000|2022-02-08 01:02:10|16132.24|16012.24|16135.36|16015.36|16135.36|16015.36|16132.24|16012.24|10
1644282140000|2022-02-08 01:02:20|16135.3|16015.3|16135.56|16015.56|16135.56|16015.56|16134.34|16014.34|10
1644282150000|2022-02-08 01:02:30|16135.8|16015.8|16137.36|16017.36|16137.36|16017.36|16135.7|16015.7|10
1644282160000|2022-02-08 01:02:40|16137.48|16017.48|16140.25|16020.25|16140.32|16020.32|16137.38|16017.38|10
1644282170000|2022-02-08 01:02:50|16141.07|16021.07|16144.24|16024.24|16144.24|16024.24|16141.07|16021.07|9
1644282180000|2022-02-08 01:03:00|16144.85|16024.85|16149.26|16029.26|16149.26|16029.26|16144.85|16024.85|10
1644282190000|2022-02-08 01:03:10|16150.13|16030.13|16152.73|16032.73|16152.73|16032.73|16150.13|16030.13|10
1644282200000|2022-02-08 01:03:20|16152.95|16032.95|16154.46|16034.46|16154.78|16034.78|16152.95|16032.95|10
1644282210000|2022-02-08 01:03:30|16154.59|16034.59|16157.04|16037.04|16157.04|16037.04|16154.53|16034.53|10
1644282220000|2022-02-08 01:03:40|16156.98|16036.98|16162.92|16042.92|16163.17|16043.17|16156.92|16036.92|10
1644282230000|2022-02-08 01:03:50|16162.42|16042.42|16167.54|16047.54|16167.54|16047.54|16162.42|16042.42|10
1644282240000|2022-02-08 01:04:00|16168.88|16048.88|16172.86|16052.86|16172.86|16052.86|16168.88|16048.88|10
1644282250000|2022-02-08 01:04:10|16173.21|16053.21|16177.53|16057.53|16177.53|16057.53|16173.21|16053.21|10
1644282260000|2022-02-08 01:04:20|16177.87|16057.87|16176.61|16056.61|16178.61|16058.61|16176.61|16056.61|10
1644282270000|2022-02-08 01:04:30|16176.48|16056.48|16173.11|16053.11|16176.8|16056.8|16173.11|16053.11|10
1644282280000|2022-02-08 01:04:40|16172.88|16052.88|16175.03|16055.03|16175.03|16055.03|16172.88|16052.88|10
1644282290000|2022-02-08 01:04:50|16175.31|16055.31|16179.57|16059.57|16179.57|16059.57|16175.31|16055.31|10
1644282300000|2022-02-08 01:05:00|16180.03|16060.03|16180.49|16060.49|16180.86|16060.86|16179.44|16059.44|10
1644282310000|2022-02-08 01:05:10|16180.87|16060.87|16183.25|16063.25|16183.25|16063.25|16180.87|16060.87|10
1644282320000|2022-02-08 01:05:20|16182.44|16062.44|16178.29|16058.29|16182.44|16062.44|16178|16058|10
1644282330000|2022-02-08 01:05:30|16178.76|16058.76|16177.41|16057.41|16178.76|16058.76|16176.95|16056.95|10
1644282340000|2022-02-08 01:05:40|16177.25|16057.25|16179.7|16059.7|16179.86|16059.86|16177.25|16057.25|10
1644282350000|2022-02-08 01:05:50|16179.66|16059.66|16184.26|16064.26|16184.54|16064.54|16179.66|16059.66|9
1644282360000|2022-02-08 01:06:00|16185.31|16065.31|16186.63|16066.63|16188.17|16068.17|16185.31|16065.31|10
1644282370000|2022-02-08 01:06:10|16186.66|16066.66|16185.38|16065.38|16186.68|16066.68|16185.19|16065.19|10
1644282380000|2022-02-08 01:06:20|16185.64|16065.64|16184.21|16064.21|16185.64|16065.64|16184.17|16064.17|8
1644282390000|2022-02-08 01:06:30|16184.83|16064.83|16185.32|16065.32|16185.32|16065.32|16184.18|16064.18|9
1644282400000|2022-02-08 01:06:40|16185.27|16065.27|16186.06|16066.06|16187.15|16067.15|16185.27|16065.27|10
1644282410000|2022-02-08 01:06:50|16186.07|16066.07|16185.54|16065.54|16186.07|16066.07|16185.23|16065.23|10
1644282420000|2022-02-08 01:07:00|16184.92|16064.92|16186.57|16066.57|16186.57|16066.57|16184.89|16064.89|10
1644282430000|2022-02-08 01:07:10|16186.78|16066.78|16188.05|16068.05|16188.36|16068.36|16186.75|16066.75|10
1644282440000|2022-02-08 01:07:20|16188.01|16068.01|16188.51|16068.51|16188.65|16068.65|16188|16068|10
1644282450000|2022-02-08 01:07:30|16188.54|16068.54|16188.5|16068.5|16188.57|16068.57|16187.97|16067.97|9
1644282460000|2022-02-08 01:07:40|16188.72|16068.72|16188.01|16068.01|16188.93|16068.93|16187.74|16067.74|10
1644282470000|2022-02-08 01:07:50|16187.4|16067.4|16187.45|16067.45|16187.78|16067.78|16186.85|16066.85|10
1644282480000|2022-02-08 01:08:00|16187.61|16067.61|16186.32|16066.32|16187.87|16067.87|16186.26|16066.26|10
1644282490000|2022-02-08 01:08:10|16186.03|16066.03|16189.02|16069.02|16189.13|16069.13|16186.03|16066.03|10
1644282500000|2022-02-08 01:08:20|16189.76|16069.76|16189.34|16069.34|16189.94|16069.94|16189.25|16069.25|10
1644282510000|2022-02-08 01:08:30|16189.56|16069.56|16189.25|16069.25|16189.9|16069.9|16189.25|16069.25|9
1644282520000|2022-02-08 01:08:40|16189.24|16069.24|16188.1|16068.1|16189.24|16069.24|16188.1|16068.1|9
1644282530000|2022-02-08 01:08:50|16187.61|16067.61|16184.91|16064.91|16187.8|16067.8|16184.79|16064.79|10
1644282540000|2022-02-08 01:09:00|16184.75|16064.75|16182.36|16062.36|16184.75|16064.75|16182.36|16062.36|10
1644282550000|2022-02-08 01:09:10|16181.97|16061.97|16179.25|16059.25|16181.97|16061.97|16179.25|16059.25|10
1644282560000|2022-02-08 01:09:20|16179.27|16059.27|16177.35|16057.35|16179.27|16059.27|16177.35|16057.35|10
1644282570000|2022-02-08 01:09:30|16177.27|16057.27|16176.7|16056.7|16177.37|16057.37|16176.1|16056.1|10
1644282580000|2022-02-08 01:09:40|16176.14|16056.14|16178.34|16058.34|16178.34|16058.34|16176.07|16056.07|9
1644282590000|2022-02-08 01:09:50|16178.7|16058.7|16179.56|16059.56|16179.71|16059.71|16178.7|16058.7|10
1644282600000|2022-02-08 01:10:00|16179.1|16059.1|16176.31|16056.31|16179.1|16059.1|16176.31|16056.31|10
1644282610000|2022-02-08 01:10:10|16176.6|16056.6|16177.33|16057.33|16177.33|16057.33|16176.12|16056.12|9
1644282620000|2022-02-08 01:10:20|16177.22|16057.22|16178.07|16058.07|16178.07|16058.07|16177.11|16057.11|10
1644282630000|2022-02-08 01:10:30|16178.03|16058.03|16178.45|16058.45|16179.52|16059.52|16178.01|16058.01|10
1644282640000|2022-02-08 01:10:40|16177.96|16057.96|16177.82|16057.82|16178.05|16058.05|16176.95|16056.95|10
1644282650000|2022-02-08 01:10:50|16178.18|16058.18|16179.22|16059.22|16179.22|16059.22|16177.97|16057.97|10
1644282660000|2022-02-08 01:11:00|16180.08|16060.08|16182.46|16062.46|16182.46|16062.46|16180.08|16060.08|10
1644282670000|2022-02-08 01:11:10|16182.25|16062.25|16181.85|16061.85|16182.92|16062.92|16181.85|16061.85|10
1644282680000|2022-02-08 01:11:20|16181.79|16061.79|16180.16|16060.16|16181.79|16061.79|16180.16|16060.16|10
1644282690000|2022-02-08 01:11:30|16180.2|16060.2|16179.68|16059.68|16180.2|16060.2|16179.4|16059.4|10
1644282700000|2022-02-08 01:11:40|16180.17|16060.17|16179.61|16059.61|16180.55|16060.55|16179.11|16059.11|10
1644282710000|2022-02-08 01:11:50|16179.59|16059.59|16180.03|16060.03|16180.38|16060.38|16179.59|16059.59|10
1644282720000|2022-02-08 01:12:00|16180.11|16060.11|16179.49|16059.49|16180.18|16060.18|16179.09|16059.09|10
1644282730000|2022-02-08 01:12:10|16179.13|16059.13|16181.43|16061.43|16181.43|16061.43|16179.13|16059.13|10
1644282740000|2022-02-08 01:12:20|16181.86|16061.86|16183.56|16063.56|16183.56|16063.56|16181.86|16061.86|10
1644282750000|2022-02-08 01:12:30|16183.58|16063.58|16184.03|16064.03|16184.52|16064.52|16183.58|16063.58|10
1644282760000|2022-02-08 01:12:40|16184|16064|16181.66|16061.66|16184|16064|16181.66|16061.66|10
1644282770000|2022-02-08 01:12:50|16181.39|16061.39|16182.22|16062.22|16182.22|16062.22|16181.21|16061.21|10
1644282780000|2022-02-08 01:13:00|16182.23|16062.23|16183.56|16063.56|16183.58|16063.58|16182.23|16062.23|10
1644282790000|2022-02-08 01:13:10|16183.61|16063.61|16182.26|16062.26|16183.69|16063.69|16182.23|16062.23|10
1644282800000|2022-02-08 01:13:20|16182.47|16062.47|16185|16065|16185.1|16065.1|16182.47|16062.47|10
1644282810000|2022-02-08 01:13:30|16184.63|16064.63|16185.69|16065.69|16185.69|16065.69|16184.53|16064.53|10
1644282820000|2022-02-08 01:13:40|16186|16066|16187.18|16067.18|16187.18|16067.18|16185.71|16065.71|10
1644282830000|2022-02-08 01:13:50|16187.44|16067.44|16189.87|16069.87|16189.87|16069.87|16187.44|16067.44|10
1644282840000|2022-02-08 01:14:00|16189.56|16069.56|16191.61|16071.61|16191.61|16071.61|16189.56|16069.56|10
1644282850000|2022-02-08 01:14:10|16194.15|16074.15|16196.17|16076.17|16196.54|16076.54|16194.15|16074.15|10
1644282860000|2022-02-08 01:14:20|16196.65|16076.65|16197.36|16077.36|16197.36|16077.36|16196.5|16076.5|10
1644282870000|2022-02-08 01:14:30|16197.46|16077.46|16198.3|16078.3|16198.3|16078.3|16197.08|16077.08|10
1644282880000|2022-02-08 01:14:40|16199.83|16079.83|16205.75|16085.75|16205.83|16085.83|16199.83|16079.83|10
1644282890000|2022-02-08 01:14:50|16206.56|16086.56|16204.37|16084.37|16206.56|16086.56|16204.37|16084.37|9
1644282900000|2022-02-08 01:15:00|16203.31|16083.31|16199.25|16079.25|16203.31|16083.31|16199.24|16079.24|10
1644282910000|2022-02-08 01:15:10|16199.06|16079.06|16200.59|16080.59|16200.59|16080.59|16199.06|16079.06|10
1644282920000|2022-02-08 01:15:20|16199.03|16079.03|16200.76|16080.76|16200.76|16080.76|16198.97|16078.97|10
1644282930000|2022-02-08 01:15:30|16200.94|16080.94|16200.26|16080.26|16200.94|16080.94|16199.66|16079.66|10
1644282940000|2022-02-08 01:15:40|16200.22|16080.22|16198.9|16078.9|16200.28|16080.28|16198.9|16078.9|10
1644282950000|2022-02-08 01:15:50|16198.43|16078.43|16197.65|16077.65|16199.01|16079.01|16197.65|16077.65|9
1644282960000|2022-02-08 01:16:00|16197.71|16077.71|16196.82|16076.82|16198.54|16078.54|16196.82|16076.82|9
1644282970000|2022-02-08 01:16:10|16195.65|16075.65|16195.62|16075.62|16195.85|16075.85|16194.97|16074.97|9
1644282980000|2022-02-08 01:16:20|16194.67|16074.67|16193|16073|16195.29|16075.29|16192.9|16072.9|10
1644282990000|2022-02-08 01:16:30|16192.51|16072.51|16192.63|16072.63|16192.99|16072.99|16192.51|16072.51|10
1644283000000|2022-02-08 01:16:40|16192.91|16072.91|16193.15|16073.15|16193.24|16073.24|16192.09|16072.09|10
1644283010000|2022-02-08 01:16:50|16193.13|16073.13|16195.04|16075.04|16195.16|16075.16|16193.13|16073.13|10
1644283020000|2022-02-08 01:17:00|16195.23|16075.23|16196.49|16076.49|16196.49|16076.49|16195.23|16075.23|10
1644283030000|2022-02-08 01:17:10|16196.81|16076.81|16197.58|16077.58|16197.58|16077.58|16196.65|16076.65|10
1644283040000|2022-02-08 01:17:20|16197.45|16077.45|16194.74|16074.74|16197.45|16077.45|16194.74|16074.74|10
1644283050000|2022-02-08 01:17:30|16194.39|16074.39|16193.19|16073.19|16194.46|16074.46|16193.19|16073.19|9
1644283060000|2022-02-08 01:17:40|16193.09|16073.09|16189.91|16069.91|16193.09|16073.09|16189.91|16069.91|10
1644283070000|2022-02-08 01:17:50|16189.87|16069.87|16190.16|16070.16|16190.8|16070.8|16189.73|16069.73|10
1644283080000|2022-02-08 01:18:00|16190.19|16070.19|16192.34|16072.34|16192.34|16072.34|16190.19|16070.19|10
1644283090000|2022-02-08 01:18:10|16192.36|16072.36|16192.38|16072.38|16192.47|16072.47|16191.56|16071.56|10
1644283100000|2022-02-08 01:18:20|16192.84|16072.84|16192.85|16072.85|16193.23|16073.23|16192.62|16072.62|9
1644283110000|2022-02-08 01:18:30|16192.83|16072.83|16195.18|16075.18|16195.18|16075.18|16192.52|16072.52|10
1644283120000|2022-02-08 01:18:40|16194.91|16074.91|16195.48|16075.48|16195.72|16075.72|16194.69|16074.69|10
1644283130000|2022-02-08 01:18:50|16195.35|16075.35|16197.4|16077.4|16197.49|16077.49|16195.35|16075.35|9
1644283140000|2022-02-08 01:19:00|16197.34|16077.34|16197.29|16077.29|16197.52|16077.52|16196.82|16076.82|10
1644283150000|2022-02-08 01:19:10|16197.12|16077.12|16196.3|16076.3|16197.12|16077.12|16196.3|16076.3|10
1644283160000|2022-02-08 01:19:20|16196.42|16076.42|16198.37|16078.37|16198.37|16078.37|16196.42|16076.42|10
1644283170000|2022-02-08 01:19:30|16201.34|16081.34|16203.61|16083.61|16203.61|16083.61|16201.34|16081.34|10
1644283180000|2022-02-08 01:19:40|16203.63|16083.63|16203.11|16083.11|16203.64|16083.64|16203.11|16083.11|10
1644283190000|2022-02-08 01:19:50|16203.19|16083.19|16204.4|16084.4|16204.4|16084.4|16203.04|16083.04|10
1644283200000|2022-02-08 01:20:00|16204.47|16084.47|16202.68|16082.68|16204.47|16084.47|16202.31|16082.31|10
1644283210000|2022-02-08 01:20:10|16201.85|16081.85|16200.72|16080.72|16201.85|16081.85|16200.72|16080.72|9
1644283220000|2022-02-08 01:20:20|16200.94|16080.94|16200.3|16080.3|16200.94|16080.94|16200.03|16080.03|10
1644283230000|2022-02-08 01:20:30|16200.69|16080.69|16200.95|16080.95|16201.18|16081.18|16200.69|16080.69|10
1644283240000|2022-02-08 01:20:40|16200.98|16080.98|16202.99|16082.99|16204.14|16084.14|16200.93|16080.93|9
1644283250000|2022-02-08 01:20:50|16202.64|16082.64|16202.77|16082.77|16202.95|16082.95|16202.64|16082.64|10
1644283260000|2022-02-08 01:21:00|16202.74|16082.74|16204.17|16084.17|16204.17|16084.17|16202.74|16082.74|10
1644283270000|2022-02-08 01:21:10|16204.92|16084.92|16208.69|16088.69|16208.69|16088.69|16204.92|16084.92|10
1644283280000|2022-02-08 01:21:20|16208.99|16088.99|16206.56|16086.56|16208.99|16088.99|16206.56|16086.56|10
1644283290000|2022-02-08 01:21:30|16206.47|16086.47|16206.09|16086.09|16206.91|16086.91|16206.03|16086.03|10
1644283300000|2022-02-08 01:21:40|16206.29|16086.29|16206.39|16086.39|16206.44|16086.44|16205.86|16085.86|10
1644283310000|2022-02-08 01:21:50|16206.3|16086.3|16206.67|16086.67|16206.73|16086.73|16206.12|16086.12|9
1644283320000|2022-02-08 01:22:00|16206.65|16086.65|16209.24|16089.24|16209.24|16089.24|16206.3|16086.3|10
1644283330000|2022-02-08 01:22:10|16209.49|16089.49|16208.58|16088.58|16209.8|16089.8|16208.49|16088.49|10
1644283340000|2022-02-08 01:22:20|16208.75|16088.75|16205.2|16085.2|16208.75|16088.75|16205.2|16085.2|10
1644283350000|2022-02-08 01:22:30|16206.39|16086.39|16198.94|16078.94|16206.39|16086.39|16198.94|16078.94|10
1644283360000|2022-02-08 01:22:40|16197.9|16077.9|16192.06|16072.06|16197.9|16077.9|16192.06|16072.06|10
1644283370000|2022-02-08 01:22:50|16191.1|16071.1|16187.61|16067.61|16191.21|16071.21|16187.61|16067.61|10
1644283380000|2022-02-08 01:23:00|16187.81|16067.81|16186.05|16066.05|16187.81|16067.81|16185.87|16065.87|10
1644283390000|2022-02-08 01:23:10|16185.4|16065.4|16184.27|16064.27|16185.4|16065.4|16184.22|16064.22|10
1644283400000|2022-02-08 01:23:20|16184.7|16064.7|16183.74|16063.74|16185.06|16065.06|16183.74|16063.74|10
1644283410000|2022-02-08 01:23:30|16183.29|16063.29|16182.53|16062.53|16183.44|16063.44|16182.53|16062.53|9
1644283420000|2022-02-08 01:23:40|16182.74|16062.74|16182.99|16062.99|16182.99|16062.99|16182.74|16062.74|10
1644283430000|2022-02-08 01:23:50|16182.98|16062.98|16183.97|16063.97|16184.34|16064.34|16182.98|16062.98|10
1644283440000|2022-02-08 01:24:00|16184.27|16064.27|16182.98|16062.98|16184.51|16064.51|16182.98|16062.98|10
1644283450000|2022-02-08 01:24:10|16181.74|16061.74|16181.6|16061.6|16181.74|16061.74|16180.82|16060.82|10
1644283460000|2022-02-08 01:24:20|16181.81|16061.81|16181.28|16061.28|16182.23|16062.23|16181.21|16061.21|10
1644283470000|2022-02-08 01:24:30|16181.39|16061.39|16181.97|16061.97|16182.13|16062.13|16181.39|16061.39|9
1644283480000|2022-02-08 01:24:40|16182.12|16062.12|16183.96|16063.96|16184.23|16064.23|16182.12|16062.12|10
1644283490000|2022-02-08 01:24:50|16184.07|16064.07|16184.71|16064.71|16184.71|16064.71|16183.82|16063.82|8
1644283500000|2022-02-08 01:25:00|16185.06|16065.06|16188.81|16068.81|16188.81|16068.81|16184.88|16064.88|10
1644283510000|2022-02-08 01:25:10|16188.75|16068.75|16191.14|16071.14|16191.49|16071.49|16188.75|16068.75|10
1644283520000|2022-02-08 01:25:20|16191.12|16071.12|16190.54|16070.54|16191.3|16071.3|16190.54|16070.54|10
1644283530000|2022-02-08 01:25:30|16190.62|16070.62|16188.59|16068.59|16191.9|16071.9|16188.59|16068.59|10
1644283540000|2022-02-08 01:25:40|16188.97|16068.97|16187.37|16067.37|16189.12|16069.12|16187.37|16067.37|10
1644283550000|2022-02-08 01:25:50|16187.34|16067.34|16188.67|16068.67|16188.89|16068.89|16186.96|16066.96|9
1644283560000|2022-02-08 01:26:00|16188.6|16068.6|16191.04|16071.04|16191.04|16071.04|16188.04|16068.04|10
1644283570000|2022-02-08 01:26:10|16191.31|16071.31|16200.01|16080.01|16200.01|16080.01|16191.31|16071.31|10
1644283580000|2022-02-08 01:26:20|16199.47|16079.47|16201.16|16081.16|16201.16|16081.16|16198.58|16078.58|10
1644283590000|2022-02-08 01:26:30|16201.98|16081.98|16201.67|16081.67|16202.22|16082.22|16201.41|16081.41|10
1644283600000|2022-02-08 01:26:40|16201.58|16081.58|16199.17|16079.17|16202.17|16082.17|16199.17|16079.17|10
1644283610000|2022-02-08 01:26:50|16198.51|16078.51|16196.48|16076.48|16199.13|16079.13|16196.48|16076.48|10
1644283620000|2022-02-08 01:27:00|16196.28|16076.28|16194.6|16074.6|16196.28|16076.28|16194.3|16074.3|10
1644283630000|2022-02-08 01:27:10|16193.62|16073.62|16193.94|16073.94|16194.05|16074.05|16193.09|16073.09|10
1644283640000|2022-02-08 01:27:20|16193.6|16073.6|16191.27|16071.27|16193.6|16073.6|16191.08|16071.08|10
1644283650000|2022-02-08 01:27:30|16191.48|16071.48|16192.04|16072.04|16192.18|16072.18|16191.06|16071.06|10
1644283660000|2022-02-08 01:27:40|16192.16|16072.16|16195.13|16075.13|16195.22|16075.22|16192.16|16072.16|10
1644283670000|2022-02-08 01:27:50|16196.43|16076.43|16198.01|16078.01|16198.65|16078.65|16196.43|16076.43|10
1644283680000|2022-02-08 01:28:00|16197.95|16077.95|16200.34|16080.34|16200.62|16080.62|16197.95|16077.95|10
1644283690000|2022-02-08 01:28:10|16200.04|16080.04|16199.4|16079.4|16200.04|16080.04|16199.24|16079.24|10
1644283700000|2022-02-08 01:28:20|16199.19|16079.19|16201.01|16081.01|16201.01|16081.01|16199.05|16079.05|10
1644283710000|2022-02-08 01:28:30|16200.96|16080.96|16198.89|16078.89|16200.96|16080.96|16198.87|16078.87|10
1644283720000|2022-02-08 01:28:40|16200|16080|16204.87|16084.87|16204.87|16084.87|16200|16080|10
1644283730000|2022-02-08 01:28:50|16205.58|16085.58|16209.15|16089.15|16209.32|16089.32|16205.58|16085.58|10
1644283740000|2022-02-08 01:29:00|16209.46|16089.46|16213.39|16093.39|16213.39|16093.39|16209.46|16089.46|10
1644283750000|2022-02-08 01:29:10|16213.41|16093.41|16213.74|16093.74|16214.39|16094.39|16213.02|16093.02|9
1644283760000|2022-02-08 01:29:20|16213.66|16093.66|16212.3|16092.3|16213.66|16093.66|16211.92|16091.92|10
1644283770000|2022-02-08 01:29:30|16211.75|16091.75|16212.53|16092.53|16212.53|16092.53|16211.75|16091.75|10
1644283780000|2022-02-08 01:29:40|16212.65|16092.65|16211.8|16091.8|16212.65|16092.65|16211.01|16091.01|10
1644283790000|2022-02-08 01:29:50|16211.22|16091.22|16211.08|16091.08|16211.31|16091.31|16210.56|16090.56|9
1644283800000|2022-02-08 01:30:00|16211.17|16091.17|16210.87|16090.87|16211.52|16091.52|16210.79|16090.79|10
1644283810000|2022-02-08 01:30:10|16211.04|16091.04|16212.62|16092.62|16212.62|16092.62|16211.04|16091.04|10
1644283820000|2022-02-08 01:30:20|16212.97|16092.97|16213.81|16093.81|16213.81|16093.81|16212.77|16092.77|10
1644283830000|2022-02-08 01:30:30|16213.95|16093.95|16212.93|16092.93|16214.06|16094.06|16212.93|16092.93|9
1644283840000|2022-02-08 01:30:40|16212.68|16092.68|16211.1|16091.1|16212.82|16092.82|16210.97|16090.97|10
1644283850000|2022-02-08 01:30:50|16211.22|16091.22|16210.78|16090.78|16211.22|16091.22|16209.76|16089.76|9
1644283860000|2022-02-08 01:31:00|16210.6|16090.6|16209.32|16089.32|16210.61|16090.61|16209.28|16089.28|10
1644283870000|2022-02-08 01:31:10|16209.12|16089.12|16210.31|16090.31|16210.31|16090.31|16208.76|16088.76|10
1644283880000|2022-02-08 01:31:20|16210.68|16090.68|16212.58|16092.58|16212.58|16092.58|16210.49|16090.49|10
1644283890000|2022-02-08 01:31:30|16212.85|16092.85|16214.31|16094.31|16214.31|16094.31|16212.58|16092.58|10
1644283900000|2022-02-08 01:31:40|16214.27|16094.27|16214.55|16094.55|16214.58|16094.58|16213.98|16093.98|10
1644283910000|2022-02-08 01:31:50|16214.78|16094.78|16214.78|16094.78|16215.08|16095.08|16214.67|16094.67|10
1644283920000|2022-02-08 01:32:00|16214.12|16094.12|16214.15|16094.15|16214.59|16094.59|16213.71|16093.71|10
1644283930000|2022-02-08 01:32:10|16214.34|16094.34|16213.14|16093.14|16214.44|16094.44|16213.14|16093.14|10
1644283940000|2022-02-08 01:32:20|16212.98|16092.98|16213.14|16093.14|16213.14|16093.14|16212.33|16092.33|10
1644283950000|2022-02-08 01:32:30|16213.16|16093.16|16213.97|16093.97|16213.97|16093.97|16212.63|16092.63|10
1644283960000|2022-02-08 01:32:40|16213.94|16093.94|16213.97|16093.97|16214.01|16094.01|16212.96|16092.96|10
1644283970000|2022-02-08 01:32:50|16214.15|16094.15|16214.06|16094.06|16214.5|16094.5|16214.04|16094.04|10
1644283980000|2022-02-08 01:33:00|16213.92|16093.92|16213.99|16093.99|16214.08|16094.08|16213.48|16093.48|10
1644283990000|2022-02-08 01:33:10|16213.38|16093.38|16211.75|16091.75|16213.38|16093.38|16211.57|16091.57|10
1644284000000|2022-02-08 01:33:20|16211.51|16091.51|16212.02|16092.02|16212.32|16092.32|16211.51|16091.51|10
1644284010000|2022-02-08 01:33:30|16211.84|16091.84|16211.49|16091.49|16212.73|16092.73|16211.37|16091.37|10
1644284020000|2022-02-08 01:33:40|16211.35|16091.35|16211.11|16091.11|16211.46|16091.46|16211.11|16091.11|10
1644284030000|2022-02-08 01:33:50|16211.01|16091.01|16211.12|16091.12|16211.47|16091.47|16210.35|16090.35|10
1644284040000|2022-02-08 01:34:00|16210.59|16090.59|16209.2|16089.2|16211.56|16091.56|16209.2|16089.2|10
1644284050000|2022-02-08 01:34:10|16208.97|16088.97|16207.62|16087.62|16208.97|16088.97|16206.98|16086.98|10
1644284060000|2022-02-08 01:34:20|16207.9|16087.9|16208.69|16088.69|16208.69|16088.69|16207.9|16087.9|10
1644284070000|2022-02-08 01:34:30|16208.72|16088.72|16208.32|16088.32|16208.72|16088.72|16208.29|16088.29|10
1644284080000|2022-02-08 01:34:40|16208.44|16088.44|16209.6|16089.6|16209.6|16089.6|16208.3|16088.3|9
1644284090000|2022-02-08 01:34:50|16209.86|16089.86|16209.33|16089.33|16209.94|16089.94|16209.33|16089.33|8
1644284100000|2022-02-08 01:35:00|16210.06|16090.06|16211.04|16091.04|16211.18|16091.18|16210.06|16090.06|10
1644284110000|2022-02-08 01:35:10|16211.3|16091.3|16210.69|16090.69|16211.3|16091.3|16210.29|16090.29|10
1644284120000|2022-02-08 01:35:20|16210.83|16090.83|16212.81|16092.81|16212.84|16092.84|16210.83|16090.83|10
1644284130000|2022-02-08 01:35:30|16212.9|16092.9|16212.79|16092.79|16213.07|16093.07|16212.66|16092.66|10
1644284140000|2022-02-08 01:35:40|16212.85|16092.85|16213.2|16093.2|16214.55|16094.55|16212.82|16092.82|9
1644284150000|2022-02-08 01:35:50|16213.66|16093.66|16214.89|16094.89|16214.89|16094.89|16213.66|16093.66|10
1644284160000|2022-02-08 01:36:00|16215.21|16095.21|16215.63|16095.63|16215.83|16095.83|16215.21|16095.21|10
1644284170000|2022-02-08 01:36:10|16215.74|16095.74|16215.17|16095.17|16215.74|16095.74|16214.56|16094.56|10
1644284180000|2022-02-08 01:36:20|16215.11|16095.11|16214.88|16094.88|16215.41|16095.41|16214.75|16094.75|10
1644284190000|2022-02-08 01:36:30|16214.61|16094.61|16213.75|16093.75|16214.61|16094.61|16213.47|16093.47|10
1644284200000|2022-02-08 01:36:40|16214.2|16094.2|16212.56|16092.56|16214.2|16094.2|16212.19|16092.19|10
1644284210000|2022-02-08 01:36:50|16212.46|16092.46|16213.64|16093.64|16214.22|16094.22|16212.46|16092.46|10
1644284220000|2022-02-08 01:37:00|16213.31|16093.31|16209.21|16089.21|16213.51|16093.51|16209.21|16089.21|9
1644284230000|2022-02-08 01:37:10|16208.64|16088.64|16207.87|16087.87|16208.64|16088.64|16206.88|16086.88|10
1644284240000|2022-02-08 01:37:20|16207.79|16087.79|16208.63|16088.63|16209.25|16089.25|16207.79|16087.79|10
1644284250000|2022-02-08 01:37:30|16209.33|16089.33|16208.97|16088.97|16209.33|16089.33|16208.61|16088.61|10
1644284260000|2022-02-08 01:37:40|16209|16089|16210.09|16090.09|16210.09|16090.09|16209|16089|10
1644284270000|2022-02-08 01:37:50|16209.91|16089.91|16211.41|16091.41|16211.41|16091.41|16209.65|16089.65|10
1644284280000|2022-02-08 01:38:00|16211.42|16091.42|16209.84|16089.84|16211.62|16091.62|16209.83|16089.83|9
1644284290000|2022-02-08 01:38:10|16209.55|16089.55|16212.15|16092.15|16212.24|16092.24|16209.48|16089.48|9
1644284300000|2022-02-08 01:38:20|16212.44|16092.44|16214.37|16094.37|16214.37|16094.37|16212.44|16092.44|10
1644284310000|2022-02-08 01:38:30|16215.29|16095.29|16217.94|16097.94|16217.94|16097.94|16215.29|16095.29|10
1644284320000|2022-02-08 01:38:40|16217.99|16097.99|16217.31|16097.31|16218.01|16098.01|16217.31|16097.31|10
1644284330000|2022-02-08 01:38:50|16217.62|16097.62|16219.11|16099.11|16219.24|16099.24|16217.62|16097.62|10
1644284340000|2022-02-08 01:39:00|16219.21|16099.21|16220.06|16100.06|16220.06|16100.06|16219.21|16099.21|10
1644284350000|2022-02-08 01:39:10|16220.29|16100.29|16222.85|16102.85|16222.85|16102.85|16220.26|16100.26|10
1644284360000|2022-02-08 01:39:20|16222.84|16102.84|16222.52|16102.52|16223.35|16103.35|16222.52|16102.52|10
1644284370000|2022-02-08 01:39:30|16222.39|16102.39|16224.32|16104.32|16224.32|16104.32|16222.39|16102.39|9
1644284380000|2022-02-08 01:39:40|16224.15|16104.15|16223.71|16103.71|16224.15|16104.15|16223.48|16103.48|9
1644284390000|2022-02-08 01:39:50|16223.81|16103.81|16223.71|16103.71|16223.88|16103.88|16223.21|16103.21|10
1644284400000|2022-02-08 01:40:00|16224.02|16104.02|16233.6|16113.6|16233.6|16113.6|16223.97|16103.97|10
1644284410000|2022-02-08 01:40:10|16233.78|16113.78|16237.33|16117.33|16237.33|16117.33|16233.78|16113.78|9
1644284420000|2022-02-08 01:40:20|16237.22|16117.22|16237.36|16117.36|16237.86|16117.86|16236.77|16116.77|10
1644284430000|2022-02-08 01:40:30|16237.39|16117.39|16236.38|16116.38|16237.43|16117.43|16236.38|16116.38|9
1644284440000|2022-02-08 01:40:40|16236.32|16116.32|16234.05|16114.05|16236.68|16116.68|16234.05|16114.05|10
1644284450000|2022-02-08 01:40:50|16234.11|16114.11|16229.61|16109.61|16234.11|16114.11|16229.61|16109.61|10
1644284460000|2022-02-08 01:41:00|16229.59|16109.59|16226.28|16106.28|16229.59|16109.59|16226.1|16106.1|10
1644284470000|2022-02-08 01:41:10|16225.97|16105.97|16224.55|16104.55|16225.97|16105.97|16223.78|16103.78|10
1644284480000|2022-02-08 01:41:20|16224.21|16104.21|16221.55|16101.55|16224.21|16104.21|16221|16101|10
1644284490000|2022-02-08 01:41:30|16221.43|16101.43|16219.04|16099.04|16221.43|16101.43|16219.04|16099.04|10
1644284500000|2022-02-08 01:41:40|16219.07|16099.07|16217.98|16097.98|16219.07|16099.07|16217.94|16097.94|10
1644284510000|2022-02-08 01:41:50|16217.85|16097.85|16217.45|16097.45|16217.98|16097.98|16217.27|16097.27|10
1644284520000|2022-02-08 01:42:00|16217.4|16097.4|16218.66|16098.66|16218.66|16098.66|16216.99|16096.99|10
1644284530000|2022-02-08 01:42:10|16218.65|16098.65|16220.28|16100.28|16220.28|16100.28|16218.62|16098.62|10
1644284540000|2022-02-08 01:42:20|16220.34|16100.34|16221|16101|16221|16101|16220.04|16100.04|10
1644284550000|2022-02-08 01:42:30|16220.97|16100.97|16226.56|16106.56|16226.56|16106.56|16220.97|16100.97|10
1644284560000|2022-02-08 01:42:40|16226.71|16106.71|16228.02|16108.02|16228.25|16108.25|16226.71|16106.71|10
1644284570000|2022-02-08 01:42:50|16227.96|16107.96|16228.52|16108.52|16228.78|16108.78|16227.8|16107.8|9
1644284580000|2022-02-08 01:43:00|16228.42|16108.42|16228.01|16108.01|16228.42|16108.42|16227.49|16107.49|10
1644284590000|2022-02-08 01:43:10|16227.93|16107.93|16228.8|16108.8|16228.86|16108.86|16227.76|16107.76|10
1644284600000|2022-02-08 01:43:20|16228.87|16108.87|16229.42|16109.42|16229.69|16109.69|16228.63|16108.63|10
1644284610000|2022-02-08 01:43:30|16229.35|16109.35|16229.78|16109.78|16229.78|16109.78|16228.99|16108.99|10
1644284620000|2022-02-08 01:43:40|16230.11|16110.11|16231.96|16111.96|16231.96|16111.96|16230.11|16110.11|10
1644284630000|2022-02-08 01:43:50|16231.42|16111.42|16232.06|16112.06|16232.21|16112.21|16230.84|16110.84|10
1644284640000|2022-02-08 01:44:00|16232.03|16112.03|16232.78|16112.78|16232.78|16112.78|16231.37|16111.37|10
1644284650000|2022-02-08 01:44:10|16233.37|16113.37|16231.66|16111.66|16233.37|16113.37|16231.66|16111.66|10
1644284660000|2022-02-08 01:44:20|16229.79|16109.79|16226.26|16106.26|16229.79|16109.79|16226.26|16106.26|10
1644284670000|2022-02-08 01:44:30|16225.64|16105.64|16224.34|16104.34|16225.64|16105.64|16223.9|16103.9|10
1644284680000|2022-02-08 01:44:40|16224.06|16104.06|16223.7|16103.7|16224.65|16104.65|16223.69|16103.69|10
1644284690000|2022-02-08 01:44:50|16223.64|16103.64|16222.68|16102.68|16223.64|16103.64|16222.68|16102.68|8
1644284700000|2022-02-08 01:45:00|16223.03|16103.03|16224.78|16104.78|16224.78|16104.78|16222.59|16102.59|10
1644284710000|2022-02-08 01:45:10|16224.84|16104.84|16228.32|16108.32|16228.32|16108.32|16224.05|16104.05|10
1644284720000|2022-02-08 01:45:20|16229.74|16109.74|16228.71|16108.71|16230.2|16110.2|16228.71|16108.71|10
1644284730000|2022-02-08 01:45:30|16228.54|16108.54|16228.38|16108.38|16229.48|16109.48|16228.38|16108.38|10
1644284740000|2022-02-08 01:45:40|16228.23|16108.23|16226.96|16106.96|16228.23|16108.23|16226.77|16106.77|10
1644284750000|2022-02-08 01:45:50|16227.25|16107.25|16227.28|16107.28|16227.61|16107.61|16227.14|16107.14|10
1644284760000|2022-02-08 01:46:00|16227.37|16107.37|16228.96|16108.96|16228.96|16108.96|16227.29|16107.29|10
1644284770000|2022-02-08 01:46:10|16229.14|16109.14|16231.33|16111.33|16231.33|16111.33|16229.01|16109.01|9
1644284780000|2022-02-08 01:46:20|16231.6|16111.6|16233.18|16113.18|16233.67|16113.67|16231.6|16111.6|10
1644284790000|2022-02-08 01:46:30|16233.54|16113.54|16236.53|16116.53|16236.53|16116.53|16233.49|16113.49|10
1644284800000|2022-02-08 01:46:40|16236.5|16116.5|16239.81|16119.81|16239.81|16119.81|16236.32|16116.32|10
1644284810000|2022-02-08 01:46:50|16240.24|16120.24|16241.41|16121.41|16241.41|16121.41|16240.01|16120.01|10
1644284820000|2022-02-08 01:47:00|16241.18|16121.18|16242.6|16122.6|16242.73|16122.73|16241.18|16121.18|10
1644284830000|2022-02-08 01:47:10|16242.29|16122.29|16245.06|16125.06|16245.06|16125.06|16242.29|16122.29|10
1644284840000|2022-02-08 01:47:20|16245.26|16125.26|16244.54|16124.54|16245.26|16125.26|16244.54|16124.54|10
1644284850000|2022-02-08 01:47:30|16245.24|16125.24|16244.6|16124.6|16245.33|16125.33|16244.23|16124.23|10
1644284860000|2022-02-08 01:47:40|16244.27|16124.27|16243.61|16123.61|16244.27|16124.27|16242.69|16122.69|10
1644284870000|2022-02-08 01:47:50|16243.62|16123.62|16242.87|16122.87|16243.62|16123.62|16241.75|16121.75|9
1644284880000|2022-02-08 01:48:00|16242.9|16122.9|16243.96|16123.96|16243.96|16123.96|16242.59|16122.59|10
1644284890000|2022-02-08 01:48:10|16243.64|16123.64|16244.56|16124.56|16244.56|16124.56|16242.98|16122.98|10
1644284900000|2022-02-08 01:48:20|16244.99|16124.99|16244.55|16124.55|16244.99|16124.99|16243.67|16123.67|10
1644284910000|2022-02-08 01:48:30|16243.88|16123.88|16245.23|16125.23|16245.75|16125.75|16243.88|16123.88|10
1644284920000|2022-02-08 01:48:40|16245.22|16125.22|16245.39|16125.39|16246.22|16126.22|16245.21|16125.21|10
1644284930000|2022-02-08 01:48:50|16245.44|16125.44|16246.94|16126.94|16246.94|16126.94|16245.44|16125.44|10
1644284940000|2022-02-08 01:49:00|16246.9|16126.9|16249.52|16129.52|16249.72|16129.72|16246.9|16126.9|10
1644284950000|2022-02-08 01:49:10|16249.56|16129.56|16250.86|16130.86|16250.86|16130.86|16249.56|16129.56|10
1644284960000|2022-02-08 01:49:20|16250.52|16130.52|16252.24|16132.24|16252.24|16132.24|16250.52|16130.52|10
1644284970000|2022-02-08 01:49:30|16252|16132|16251.02|16131.02|16252|16132|16250.65|16130.65|10
1644284980000|2022-02-08 01:49:40|16251.07|16131.07|16252.6|16132.6|16252.6|16132.6|16250.72|16130.72|10
1644284990000|2022-02-08 01:49:50|16253.05|16133.05|16253.73|16133.73|16254.51|16134.51|16253.05|16133.05|10
1644285000000|2022-02-08 01:50:00|16253.43|16133.43|16253.72|16133.72|16254.23|16134.23|16253.36|16133.36|10
1644285010000|2022-02-08 01:50:10|16253.99|16133.99|16257.26|16137.26|16257.3|16137.3|16253.99|16133.99|10
1644285020000|2022-02-08 01:50:20|16258.48|16138.48|16259.26|16139.26|16259.26|16139.26|16258.37|16138.37|9
1644285030000|2022-02-08 01:50:30|16259.77|16139.77|16258.48|16138.48|16259.77|16139.77|16258.24|16138.24|9
1644285040000|2022-02-08 01:50:40|16258.24|16138.24|16258.33|16138.33|16258.65|16138.65|16257.63|16137.63|9
1644285050000|2022-02-08 01:50:50|16258.34|16138.34|16257.51|16137.51|16258.34|16138.34|16257.44|16137.44|10
1644285060000|2022-02-08 01:51:00|16258.19|16138.19|16258.04|16138.04|16258.34|16138.34|16258.03|16138.03|10
1644285070000|2022-02-08 01:51:10|16257.97|16137.97|16258.11|16138.11|16258.24|16138.24|16257.41|16137.41|10
1644285080000|2022-02-08 01:51:20|16257.82|16137.82|16258.78|16138.78|16258.78|16138.78|16257.35|16137.35|10
1644285090000|2022-02-08 01:51:30|16258.92|16138.92|16258.78|16138.78|16258.92|16138.92|16258|16138|10
1644285100000|2022-02-08 01:51:40|16259.09|16139.09|16256.79|16136.79|16259.09|16139.09|16256.79|16136.79|10
1644285110000|2022-02-08 01:51:50|16256.6|16136.6|16255.07|16135.07|16256.6|16136.6|16255.07|16135.07|10
1644285120000|2022-02-08 01:52:00|16254.98|16134.98|16253.87|16133.87|16254.98|16134.98|16253.67|16133.67|9
1644285130000|2022-02-08 01:52:10|16253.78|16133.78|16252.6|16132.6|16254.11|16134.11|16252.5|16132.5|10
1644285140000|2022-02-08 01:52:20|16252.5|16132.5|16251.29|16131.29|16252.75|16132.75|16251.29|16131.29|10
1644285150000|2022-02-08 01:52:30|16250.8|16130.8|16249.99|16129.99|16250.8|16130.8|16249.9|16129.9|10
1644285160000|2022-02-08 01:52:40|16249.28|16129.28|16246.68|16126.68|16249.28|16129.28|16246.68|16126.68|10
1644285170000|2022-02-08 01:52:50|16246.73|16126.73|16245.61|16125.61|16246.73|16126.73|16245.34|16125.34|10
1644285180000|2022-02-08 01:53:00|16246.18|16126.18|16247.7|16127.7|16247.7|16127.7|16246.18|16126.18|10
1644285190000|2022-02-08 01:53:10|16247.82|16127.82|16249.3|16129.3|16249.33|16129.33|16247.71|16127.71|10
1644285200000|2022-02-08 01:53:20|16250.04|16130.04|16250.46|16130.46|16250.46|16130.46|16249.95|16129.95|10
1644285210000|2022-02-08 01:53:30|16250.75|16130.75|16252.61|16132.61|16252.61|16132.61|16250.46|16130.46|10
1644285220000|2022-02-08 01:53:40|16252.9|16132.9|16255.79|16135.79|16255.79|16135.79|16252.9|16132.9|10
1644285230000|2022-02-08 01:53:50|16255.48|16135.48|16255.62|16135.62|16255.62|16135.62|16254.91|16134.91|9
1644285240000|2022-02-08 01:54:00|16256.11|16136.11|16255.31|16135.31|16256.11|16136.11|16255.31|16135.31|8
1644285250000|2022-02-08 01:54:10|16256.94|16136.94|16256.88|16136.88|16257.11|16137.11|16256.58|16136.58|10
1644285260000|2022-02-08 01:54:20|16256.87|16136.87|16260.2|16140.2|16260.2|16140.2|16256.87|16136.87|10
1644285270000|2022-02-08 01:54:30|16260.19|16140.19|16260.15|16140.15|16260.37|16140.37|16259.35|16139.35|10
1644285280000|2022-02-08 01:54:40|16260.65|16140.65|16260.68|16140.68|16261.58|16141.58|16260.63|16140.63|10
1644285290000|2022-02-08 01:54:50|16260.74|16140.74|16260.93|16140.93|16260.93|16140.93|16259.76|16139.76|10
1644285300000|2022-02-08 01:55:00|16261.03|16141.03|16262.15|16142.15|16262.15|16142.15|16261.01|16141.01|10
1644285310000|2022-02-08 01:55:10|16262.33|16142.33|16264.04|16144.04|16264.13|16144.13|16262.33|16142.33|10
1644285320000|2022-02-08 01:55:20|16264.79|16144.79|16264.56|16144.56|16265.54|16145.54|16264.29|16144.29|10
1644285330000|2022-02-08 01:55:30|16264.27|16144.27|16261.09|16141.09|16264.27|16144.27|16261.09|16141.09|10
1644285340000|2022-02-08 01:55:40|16260.78|16140.78|16260.53|16140.53|16260.78|16140.78|16259.84|16139.84|9
1644285350000|2022-02-08 01:55:50|16259.79|16139.79|16258.97|16138.97|16260.01|16140.01|16258.3|16138.3|10
1644285360000|2022-02-08 01:56:00|16258.95|16138.95|16257.43|16137.43|16259.14|16139.14|16257.43|16137.43|10
1644285370000|2022-02-08 01:56:10|16258.03|16138.03|16258.23|16138.23|16258.47|16138.47|16257.76|16137.76|10
1644285380000|2022-02-08 01:56:20|16258.14|16138.14|16258.4|16138.4|16258.4|16138.4|16257.43|16137.43|9
1644285390000|2022-02-08 01:56:30|16258.37|16138.37|16257.42|16137.42|16258.63|16138.63|16257.37|16137.37|10
1644285400000|2022-02-08 01:56:40|16257.43|16137.43|16254.95|16134.95|16257.43|16137.43|16254.95|16134.95|9
1644285410000|2022-02-08 01:56:50|16255.01|16135.01|16253.04|16133.04|16255.01|16135.01|16253.02|16133.02|10
1644285420000|2022-02-08 01:57:00|16252.96|16132.96|16252.35|16132.35|16252.96|16132.96|16252.35|16132.35|10
1644285430000|2022-02-08 01:57:10|16252.04|16132.04|16252.73|16132.73|16252.73|16132.73|16252.02|16132.02|9
1644285440000|2022-02-08 01:57:20|16252.63|16132.63|16254.36|16134.36|16254.39|16134.39|16252.5|16132.5|10
1644285450000|2022-02-08 01:57:30|16254.6|16134.6|16255.39|16135.39|16255.61|16135.61|16254.6|16134.6|10
1644285460000|2022-02-08 01:57:40|16255.56|16135.56|16256.41|16136.41|16256.41|16136.41|16255.56|16135.56|10
1644285470000|2022-02-08 01:57:50|16256.35|16136.35|16255.59|16135.59|16256.74|16136.74|16255.59|16135.59|10
1644285480000|2022-02-08 01:58:00|16255.92|16135.92|16258.28|16138.28|16258.28|16138.28|16255.92|16135.92|10
1644285490000|2022-02-08 01:58:10|16258.77|16138.77|16258.26|16138.26|16258.85|16138.85|16258.26|16138.26|10
1644285500000|2022-02-08 01:58:20|16258.37|16138.37|16259.16|16139.16|16259.16|16139.16|16257.98|16137.98|10
1644285510000|2022-02-08 01:58:30|16259.3|16139.3|16259.3|16139.3|16259.3|16139.3|16258.84|16138.84|10
1644285520000|2022-02-08 01:58:40|16258.9|16138.9|16259.09|16139.09|16259.15|16139.15|16258.6|16138.6|10
1644285530000|2022-02-08 01:58:50|16259.57|16139.57|16262.12|16142.12|16262.12|16142.12|16259.49|16139.49|10
1644285540000|2022-02-08 01:59:00|16262.51|16142.51|16264.76|16144.76|16264.76|16144.76|16262.51|16142.51|10
1644285550000|2022-02-08 01:59:10|16265.64|16145.64|16266.11|16146.11|16266.11|16146.11|16264.76|16144.76|10
1644285560000|2022-02-08 01:59:20|16266.14|16146.14|16264.8|16144.8|16266.16|16146.16|16264.8|16144.8|10
1644285570000|2022-02-08 01:59:30|16264.81|16144.81|16265.04|16145.04|16265.59|16145.59|16264.54|16144.54|10
1644285580000|2022-02-08 01:59:40|16265.13|16145.13|16264.07|16144.07|16265.36|16145.36|16264.07|16144.07|10
1644285590000|2022-02-08 01:59:50|16263.99|16143.99|16267.66|16147.66|16267.8|16147.8|16263.99|16143.99|10
1644285600000|2022-02-08 02:00:00|16267.94|16147.94|16269.12|16149.12|16269.12|16149.12|16267.6|16147.6|9
1644285610000|2022-02-08 02:00:10|16268.74|16148.74|16267.07|16147.07|16268.74|16148.74|16267|16147|10
1644285620000|2022-02-08 02:00:20|16266.55|16146.55|16268.7|16148.7|16268.7|16148.7|16266.51|16146.51|10
1644285630000|2022-02-08 02:00:30|16268.92|16148.92|16267.1|16147.1|16269.23|16149.23|16266.58|16146.58|10
1644285640000|2022-02-08 02:00:40|16266.75|16146.75|16266.34|16146.34|16266.8|16146.8|16265.64|16145.64|10
1644285650000|2022-02-08 02:00:50|16266.06|16146.06|16263.88|16143.88|16266.77|16146.77|16263.88|16143.88|10
1644285660000|2022-02-08 02:01:00|16263.87|16143.87|16262.94|16142.94|16263.87|16143.87|16262.77|16142.77|10
1644285670000|2022-02-08 02:01:10|16262.85|16142.85|16263.93|16143.93|16263.93|16143.93|16262.85|16142.85|10
1644285680000|2022-02-08 02:01:20|16264.45|16144.45|16263.38|16143.38|16265.02|16145.02|16263.38|16143.38|10
1644285690000|2022-02-08 02:01:30|16263.2|16143.2|16261.47|16141.47|16263.2|16143.2|16261.47|16141.47|10
1644285700000|2022-02-08 02:01:40|16261.79|16141.79|16260.93|16140.93|16261.84|16141.84|16260.72|16140.72|10
1644285710000|2022-02-08 02:01:50|16260.51|16140.51|16259.06|16139.06|16260.9|16140.9|16259.06|16139.06|10
1644285720000|2022-02-08 02:02:00|16258.9|16138.9|16258.4|16138.4|16258.9|16138.9|16257.88|16137.88|9
1644285730000|2022-02-08 02:02:10|16258.85|16138.85|16258.7|16138.7|16259|16139|16257.95|16137.95|10
1644285740000|2022-02-08 02:02:20|16258.59|16138.59|16261.33|16141.33|16261.33|16141.33|16258.59|16138.59|10
1644285750000|2022-02-08 02:02:30|16261.5|16141.5|16263.26|16143.26|16263.41|16143.41|16261.5|16141.5|10
1644285760000|2022-02-08 02:02:40|16262.93|16142.93|16263.81|16143.81|16263.81|16143.81|16262.67|16142.67|9
1644285770000|2022-02-08 02:02:50|16264.25|16144.25|16267.13|16147.13|16267.13|16147.13|16264.25|16144.25|10
1644285780000|2022-02-08 02:03:00|16267.43|16147.43|16269.4|16149.4|16269.4|16149.4|16267.43|16147.43|10
1644285790000|2022-02-08 02:03:10|16269.21|16149.21|16270.84|16150.84|16271.1|16151.1|16269.21|16149.21|9
1644285800000|2022-02-08 02:03:20|16272.05|16152.05|16272.05|16152.05|16272.64|16152.64|16271.86|16151.86|10
1644285810000|2022-02-08 02:03:30|16272.09|16152.09|16274.6|16154.6|16274.6|16154.6|16271.89|16151.89|10
1644285820000|2022-02-08 02:03:40|16274.98|16154.98|16274.94|16154.94|16275.52|16155.52|16274.72|16154.72|9
1644285830000|2022-02-08 02:03:50|16274.28|16154.28|16274.12|16154.12|16274.28|16154.28|16273.56|16153.56|8
1644285840000|2022-02-08 02:04:00|16274.79|16154.79|16274.87|16154.87|16275.11|16155.11|16274.77|16154.77|10
1644285850000|2022-02-08 02:04:10|16274.74|16154.74|16278.99|16158.99|16278.99|16158.99|16274.74|16154.74|10
1644285860000|2022-02-08 02:04:20|16280.27|16160.27|16285.41|16165.41|16285.41|16165.41|16280.27|16160.27|10
1644285870000|2022-02-08 02:04:30|16285.82|16165.82|16284.79|16164.79|16286.48|16166.48|16284.79|16164.79|10
1644285880000|2022-02-08 02:04:40|16284.12|16164.12|16281.51|16161.51|16284.12|16164.12|16281.51|16161.51|10
1644285890000|2022-02-08 02:04:50|16281.03|16161.03|16279.98|16159.98|16281.52|16161.52|16279.98|16159.98|9
1644285900000|2022-02-08 02:05:00|16279.79|16159.79|16277.17|16157.17|16279.9|16159.9|16277.17|16157.17|10
1644285910000|2022-02-08 02:05:10|16276.91|16156.91|16275.19|16155.19|16276.91|16156.91|16275.12|16155.12|10
1644285920000|2022-02-08 02:05:20|16273.92|16153.92|16269.26|16149.26|16273.92|16153.92|16269.26|16149.26|10
1644285930000|2022-02-08 02:05:30|16269.52|16149.52|16270.55|16150.55|16270.55|16150.55|16269.52|16149.52|10
1644285940000|2022-02-08 02:05:40|16270.77|16150.77|16270.58|16150.58|16270.91|16150.91|16270.09|16150.09|10
1644285950000|2022-02-08 02:05:50|16270.04|16150.04|16271.83|16151.83|16271.83|16151.83|16270.04|16150.04|10
1644285960000|2022-02-08 02:06:00|16271.23|16151.23|16272.45|16152.45|16272.81|16152.81|16271.2|16151.2|10
1644285970000|2022-02-08 02:06:10|16272.02|16152.02|16269.6|16149.6|16272.02|16152.02|16269.45|16149.45|10
1644285980000|2022-02-08 02:06:20|16269.66|16149.66|16269.44|16149.44|16270.29|16150.29|16269.44|16149.44|9
1644285990000|2022-02-08 02:06:30|16269.4|16149.4|16266.6|16146.6|16269.4|16149.4|16265.91|16145.91|10
1644286000000|2022-02-08 02:06:40|16267.1|16147.1|16265.16|16145.16|16267.1|16147.1|16265.16|16145.16|10
1644286010000|2022-02-08 02:06:50|16264.27|16144.27|16262.49|16142.49|16264.27|16144.27|16262.49|16142.49|10
1644286020000|2022-02-08 02:07:00|16262.04|16142.04|16260.47|16140.47|16262.04|16142.04|16260.36|16140.36|10
1644286030000|2022-02-08 02:07:10|16260.33|16140.33|16255.38|16135.38|16260.33|16140.33|16255.38|16135.38|10
1644286040000|2022-02-08 02:07:20|16255|16135|16253.69|16133.69|16255.03|16135.03|16253.69|16133.69|10
1644286050000|2022-02-08 02:07:30|16253.44|16133.44|16251.54|16131.54|16253.44|16133.44|16251.54|16131.54|10
1644286060000|2022-02-08 02:07:40|16251.56|16131.56|16252.14|16132.14|16252.14|16132.14|16250.57|16130.57|10
1644286070000|2022-02-08 02:07:50|16252.45|16132.45|16250.44|16130.44|16252.48|16132.48|16250.44|16130.44|9
1644286080000|2022-02-08 02:08:00|16250.41|16130.41|16252.27|16132.27|16252.27|16132.27|16250.38|16130.38|9
1644286090000|2022-02-08 02:08:10|16252.31|16132.31|16253.12|16133.12|16254.18|16134.18|16252.29|16132.29|10
1644286100000|2022-02-08 02:08:20|16253.17|16133.17|16251.54|16131.54|16253.45|16133.45|16251.54|16131.54|10
1644286110000|2022-02-08 02:08:30|16250.83|16130.83|16249.55|16129.55|16250.98|16130.98|16249.55|16129.55|10
1644286120000|2022-02-08 02:08:40|16249.51|16129.51|16250.02|16130.02|16250.21|16130.21|16249.51|16129.51|10
1644286130000|2022-02-08 02:08:50|16250.21|16130.21|16251.1|16131.1|16251.42|16131.42|16250.13|16130.13|9
1644286140000|2022-02-08 02:09:00|16251.32|16131.32|16249.86|16129.86|16251.59|16131.59|16249.86|16129.86|10
1644286150000|2022-02-08 02:09:10|16250.18|16130.18|16255.47|16135.47|16255.55|16135.55|16250.18|16130.18|10
1644286160000|2022-02-08 02:09:20|16254.9|16134.9|16256.61|16136.61|16257.08|16137.08|16254.9|16134.9|10
1644286170000|2022-02-08 02:09:30|16256.06|16136.06|16256.93|16136.93|16256.93|16136.93|16256.06|16136.06|10
1644286180000|2022-02-08 02:09:40|16257.94|16137.94|16256.81|16136.81|16257.94|16137.94|16256.81|16136.81|10
1644286190000|2022-02-08 02:09:50|16256.47|16136.47|16253.71|16133.71|16256.47|16136.47|16253.71|16133.71|10
1644286200000|2022-02-08 02:10:00|16252.8|16132.8|16250.23|16130.23|16252.87|16132.87|16250.23|16130.23|10
1644286210000|2022-02-08 02:10:10|16249.59|16129.59|16247.58|16127.58|16249.59|16129.59|16247.58|16127.58|10
1644286220000|2022-02-08 02:10:20|16247.23|16127.23|16245.67|16125.67|16247.23|16127.23|16245.18|16125.18|10
1644286230000|2022-02-08 02:10:30|16246.06|16126.06|16241.4|16121.4|16246.06|16126.06|16241.4|16121.4|10
1644286240000|2022-02-08 02:10:40|16241.67|16121.67|16242.17|16122.17|16242.54|16122.54|16241.67|16121.67|10
1644286250000|2022-02-08 02:10:50|16241.61|16121.61|16234.31|16114.31|16241.61|16121.61|16234.31|16114.31|10
1644286260000|2022-02-08 02:11:00|16234.02|16114.02|16230.61|16110.61|16234.02|16114.02|16230.17|16110.17|10
1644286270000|2022-02-08 02:11:10|16230.62|16110.62|16227.93|16107.93|16230.62|16110.62|16227.93|16107.93|10
1644286280000|2022-02-08 02:11:20|16228.15|16108.15|16228.26|16108.26|16228.4|16108.4|16227.65|16107.65|10
1644286290000|2022-02-08 02:11:30|16228.47|16108.47|16227.05|16107.05|16228.94|16108.94|16227.05|16107.05|10
1644286300000|2022-02-08 02:11:40|16227.01|16107.01|16227.76|16107.76|16227.76|16107.76|16226.93|16106.93|10
1644286310000|2022-02-08 02:11:50|16227.74|16107.74|16228.41|16108.41|16228.41|16108.41|16227.61|16107.61|10
1644286320000|2022-02-08 02:12:00|16228.3|16108.3|16226.16|16106.16|16228.3|16108.3|16226.15|16106.15|9
1644286330000|2022-02-08 02:12:10|16226.1|16106.1|16231.74|16111.74|16231.74|16111.74|16226.1|16106.1|10
1644286340000|2022-02-08 02:12:20|16231.54|16111.54|16231.59|16111.59|16232.62|16112.62|16231.21|16111.21|10
1644286350000|2022-02-08 02:12:30|16231.68|16111.68|16230.95|16110.95|16231.68|16111.68|16230.81|16110.81|9
1644286360000|2022-02-08 02:12:40|16230.59|16110.59|16230.04|16110.04|16230.59|16110.59|16229.84|16109.84|10
1644286370000|2022-02-08 02:12:50|16229.98|16109.98|16231.07|16111.07|16231.07|16111.07|16229.42|16109.42|10
1644286380000|2022-02-08 02:13:00|16231.12|16111.12|16232.94|16112.94|16232.94|16112.94|16231.12|16111.12|10
1644286390000|2022-02-08 02:13:10|16233.19|16113.19|16235.7|16115.7|16235.76|16115.76|16233.19|16113.19|9
1644286400000|2022-02-08 02:13:20|16235.65|16115.65|16233.76|16113.76|16235.65|16115.65|16233.76|16113.76|9
1644286410000|2022-02-08 02:13:30|16233.97|16113.97|16232.04|16112.04|16234.07|16114.07|16232.04|16112.04|10
1644286420000|2022-02-08 02:13:40|16231.93|16111.93|16229.74|16109.74|16231.93|16111.93|16229.74|16109.74|10
1644286430000|2022-02-08 02:13:50|16228.97|16108.97|16228.32|16108.32|16229.08|16109.08|16227.49|16107.49|10
1644286440000|2022-02-08 02:14:00|16228.25|16108.25|16225.96|16105.96|16228.25|16108.25|16225.96|16105.96|10
1644286450000|2022-02-08 02:14:10|16224.84|16104.84|16226.05|16106.05|16226.05|16106.05|16224.56|16104.56|10
1644286460000|2022-02-08 02:14:20|16226.01|16106.01|16224.04|16104.04|16226.01|16106.01|16223.84|16103.84|10
1644286470000|2022-02-08 02:14:30|16224.56|16104.56|16225.78|16105.78|16225.78|16105.78|16224.45|16104.45|9
1644286480000|2022-02-08 02:14:40|16226.29|16106.29|16226.9|16106.9|16226.9|16106.9|16226.29|16106.29|9
1644286490000|2022-02-08 02:14:50|16226.74|16106.74|16223.45|16103.45|16227.05|16107.05|16223.45|16103.45|10
1644286500000|2022-02-08 02:15:00|16222.53|16102.53|16222.7|16102.7|16223.06|16103.06|16222.28|16102.28|10
1644286510000|2022-02-08 02:15:10|16223.05|16103.05|16225.18|16105.18|16225.18|16105.18|16222.78|16102.78|10
1644286520000|2022-02-08 02:15:20|16225.89|16105.89|16226.97|16106.97|16226.97|16106.97|16225.6|16105.6|10
1644286530000|2022-02-08 02:15:30|16226.91|16106.91|16230.2|16110.2|16230.2|16110.2|16226.87|16106.87|10
1644286540000|2022-02-08 02:15:40|16230.86|16110.86|16231.77|16111.77|16231.77|16111.77|16230.47|16110.47|9
1644286550000|2022-02-08 02:15:50|16232.01|16112.01|16231.58|16111.58|16232.01|16112.01|16231.05|16111.05|10
1644286560000|2022-02-08 02:16:00|16231.63|16111.63|16231.5|16111.5|16231.86|16111.86|16231.3|16111.3|10
1644286570000|2022-02-08 02:16:10|16231.42|16111.42|16230.77|16110.77|16231.42|16111.42|16230.63|16110.63|7
1644286580000|2022-02-08 02:16:20|16230.96|16110.96|16229.86|16109.86|16231.14|16111.14|16229.86|16109.86|10
1644286590000|2022-02-08 02:16:30|16229.95|16109.95|16229.9|16109.9|16230.39|16110.39|16229.38|16109.38|10
1644286600000|2022-02-08 02:16:40|16229.16|16109.16|16226.72|16106.72|16229.16|16109.16|16226.72|16106.72|10
1644286610000|2022-02-08 02:16:50|16226.39|16106.39|16225.12|16105.12|16226.39|16106.39|16224.99|16104.99|10
1644286620000|2022-02-08 02:17:00|16224.67|16104.67|16225.3|16105.3|16226.07|16106.07|16224.63|16104.63|10
1644286630000|2022-02-08 02:17:10|16225.32|16105.32|16224.58|16104.58|16225.39|16105.39|16224.12|16104.12|10
1644286640000|2022-02-08 02:17:20|16224.76|16104.76|16224.27|16104.27|16224.97|16104.97|16223.52|16103.52|10
1644286650000|2022-02-08 02:17:30|16224.97|16104.97|16220.32|16100.32|16224.97|16104.97|16220.32|16100.32|10
1644286660000|2022-02-08 02:17:40|16219.63|16099.63|16211.38|16091.38|16219.63|16099.63|16210.58|16090.58|10
1644286670000|2022-02-08 02:17:50|16211.45|16091.45|16209.85|16089.85|16211.51|16091.51|16209.13|16089.13|10
1644286680000|2022-02-08 02:18:00|16210.28|16090.28|16209.6|16089.6|16210.35|16090.35|16209.6|16089.6|10
1644286690000|2022-02-08 02:18:10|16209.04|16089.04|16207.1|16087.1|16209.59|16089.59|16207.1|16087.1|10
1644286700000|2022-02-08 02:18:20|16207.02|16087.02|16206.78|16086.78|16207.93|16087.93|16206.53|16086.53|10
1644286710000|2022-02-08 02:18:30|16206.51|16086.51|16206.57|16086.57|16206.76|16086.76|16206.48|16086.48|10
1644286720000|2022-02-08 02:18:40|16206.54|16086.54|16206.47|16086.47|16207.11|16087.11|16206.31|16086.31|9
1644286730000|2022-02-08 02:18:50|16205.94|16085.94|16201.62|16081.62|16205.94|16085.94|16201.62|16081.62|10
1644286740000|2022-02-08 02:19:00|16201.98|16081.98|16201.34|16081.34|16202|16082|16201.2|16081.2|10
1644286750000|2022-02-08 02:19:10|16201.32|16081.32|16197.87|16077.87|16201.32|16081.32|16197.87|16077.87|10
1644286760000|2022-02-08 02:19:20|16197.42|16077.42|16198.15|16078.15|16198.15|16078.15|16196.94|16076.94|10
1644286770000|2022-02-08 02:19:30|16198.41|16078.41|16199.26|16079.26|16199.26|16079.26|16198.15|16078.15|10
1644286780000|2022-02-08 02:19:40|16199.24|16079.24|16199.84|16079.84|16199.84|16079.84|16199.23|16079.23|10
1644286790000|2022-02-08 02:19:50|16199.87|16079.87|16199.63|16079.63|16200.03|16080.03|16199.42|16079.42|10
1644286800000|2022-02-08 02:20:00|16199.47|16079.47|16200.05|16080.05|16200.58|16080.58|16199.47|16079.47|10
1644286810000|2022-02-08 02:20:10|16199.95|16079.95|16199.23|16079.23|16199.95|16079.95|16199.23|16079.23|10
1644286820000|2022-02-08 02:20:20|16199.43|16079.43|16207.96|16087.96|16208.02|16088.02|16199.43|16079.43|10
1644286830000|2022-02-08 02:20:30|16208.55|16088.55|16209.8|16089.8|16209.97|16089.97|16208.55|16088.55|10
1644286840000|2022-02-08 02:20:40|16209.83|16089.83|16210.45|16090.45|16210.45|16090.45|16208.99|16088.99|10
1644286850000|2022-02-08 02:20:50|16210.32|16090.32|16212.95|16092.95|16213.09|16093.09|16210.29|16090.29|9
1644286860000|2022-02-08 02:21:00|16214.02|16094.02|16215.58|16095.58|16215.7|16095.7|16213.92|16093.92|10
1644286870000|2022-02-08 02:21:10|16215.73|16095.73|16217.75|16097.75|16218.15|16098.15|16215.73|16095.73|10
1644286880000|2022-02-08 02:21:20|16217.86|16097.86|16215.08|16095.08|16218.43|16098.43|16214.94|16094.94|10
1644286890000|2022-02-08 02:21:30|16215.12|16095.12|16214.97|16094.97|16215.53|16095.53|16214.59|16094.59|10
1644286900000|2022-02-08 02:21:40|16215.25|16095.25|16214.73|16094.73|16215.25|16095.25|16214.14|16094.14|10
1644286910000|2022-02-08 02:21:50|16214.86|16094.86|16214.91|16094.91|16215.46|16095.46|16214.48|16094.48|10
1644286920000|2022-02-08 02:22:00|16214.69|16094.69|16215.4|16095.4|16215.44|16095.44|16214.66|16094.66|10
1644286930000|2022-02-08 02:22:10|16215.59|16095.59|16214.7|16094.7|16215.72|16095.72|16214.66|16094.66|10
1644286940000|2022-02-08 02:22:20|16213.86|16093.86|16215.04|16095.04|16215.04|16095.04|16213.86|16093.86|9
1644286950000|2022-02-08 02:22:30|16215.11|16095.11|16214.52|16094.52|16215.69|16095.69|16214.52|16094.52|10
1644286960000|2022-02-08 02:22:40|16214.34|16094.34|16211.71|16091.71|16214.34|16094.34|16211.71|16091.71|10
1644286970000|2022-02-08 02:22:50|16212.14|16092.14|16211.66|16091.66|16212.14|16092.14|16211.54|16091.54|10
1644286980000|2022-02-08 02:23:00|16211.87|16091.87|16210.55|16090.55|16212|16092|16210.55|16090.55|10
1644286990000|2022-02-08 02:23:10|16210.49|16090.49|16210.83|16090.83|16210.83|16090.83|16209.56|16089.56|10
1644287000000|2022-02-08 02:23:20|16210.91|16090.91|16211.22|16091.22|16211.22|16091.22|16210.62|16090.62|10
1644287010000|2022-02-08 02:23:30|16210.55|16090.55|16212.77|16092.77|16213.01|16093.01|16210.21|16090.21|9
1644287020000|2022-02-08 02:23:40|16212.86|16092.86|16213.52|16093.52|16213.52|16093.52|16212.86|16092.86|10
1644287030000|2022-02-08 02:23:50|16213.41|16093.41|16217.23|16097.23|16217.23|16097.23|16213.18|16093.18|10
1644287040000|2022-02-08 02:24:00|16219.31|16099.31|16220.85|16100.85|16221.98|16101.98|16219.31|16099.31|10
1644287050000|2022-02-08 02:24:10|16220.37|16100.37|16220.5|16100.5|16220.67|16100.67|16219.62|16099.62|10
1644287060000|2022-02-08 02:24:20|16220.77|16100.77|16220.48|16100.48|16220.82|16100.82|16220.48|16100.48|10
1644287070000|2022-02-08 02:24:30|16220.63|16100.63|16219.86|16099.86|16220.75|16100.75|16219.66|16099.66|10
1644287080000|2022-02-08 02:24:40|16220.04|16100.04|16218.33|16098.33|16220.04|16100.04|16218.31|16098.31|10
1644287090000|2022-02-08 02:24:50|16218.11|16098.11|16217.64|16097.64|16218.11|16098.11|16217.53|16097.53|10
1644287100000|2022-02-08 02:25:00|16217.61|16097.61|16216.12|16096.12|16217.61|16097.61|16216.12|16096.12|10
1644287110000|2022-02-08 02:25:10|16216.02|16096.02|16214.47|16094.47|16216.02|16096.02|16214.47|16094.47|10
1644287120000|2022-02-08 02:25:20|16214.27|16094.27|16213.79|16093.79|16214.27|16094.27|16213.58|16093.58|10
1644287130000|2022-02-08 02:25:30|16214.29|16094.29|16216.07|16096.07|16216.4|16096.4|16214.29|16094.29|10
1644287140000|2022-02-08 02:25:40|16216.09|16096.09|16217.7|16097.7|16217.7|16097.7|16216.09|16096.09|9
1644287150000|2022-02-08 02:25:50|16217.76|16097.76|16217.43|16097.43|16217.9|16097.9|16217.24|16097.24|10
1644287160000|2022-02-08 02:26:00|16217.34|16097.34|16218.78|16098.78|16218.78|16098.78|16216.86|16096.86|10
1644287170000|2022-02-08 02:26:10|16218.91|16098.91|16222.65|16102.65|16222.65|16102.65|16218.91|16098.91|10
1644287180000|2022-02-08 02:26:20|16222.77|16102.77|16226.81|16106.81|16226.81|16106.81|16222.45|16102.45|10
1644287190000|2022-02-08 02:26:30|16227.34|16107.34|16229.12|16109.12|16229.12|16109.12|16227.34|16107.34|10
1644287200000|2022-02-08 02:26:40|16229.05|16109.05|16229.79|16109.79|16229.79|16109.79|16228.46|16108.46|10
1644287210000|2022-02-08 02:26:50|16230.86|16110.86|16235.76|16115.76|16235.76|16115.76|16230.86|16110.86|10
1644287220000|2022-02-08 02:27:00|16236.72|16116.72|16237.47|16117.47|16237.87|16117.87|16235.73|16115.73|10
1644287230000|2022-02-08 02:27:10|16237.8|16117.8|16237.49|16117.49|16238.08|16118.08|16237.36|16117.36|10
1644287240000|2022-02-08 02:27:20|16237.28|16117.28|16235.27|16115.27|16237.28|16117.28|16235.27|16115.27|10
1644287250000|2022-02-08 02:27:30|16235.16|16115.16|16230.63|16110.63|16235.16|16115.16|16230.63|16110.63|9
1644287260000|2022-02-08 02:27:40|16230.53|16110.53|16232.79|16112.79|16233.17|16113.17|16230.53|16110.53|10
1644287270000|2022-02-08 02:27:50|16232.69|16112.69|16230.87|16110.87|16232.7|16112.7|16230.51|16110.51|10
1644287280000|2022-02-08 02:28:00|16231.03|16111.03|16230.53|16110.53|16231.42|16111.42|16230.51|16110.51|10
1644287290000|2022-02-08 02:28:10|16230.77|16110.77|16231.12|16111.12|16231.12|16111.12|16230.01|16110.01|10
1644287300000|2022-02-08 02:28:20|16231.2|16111.2|16228.5|16108.5|16231.2|16111.2|16228.5|16108.5|10
1644287310000|2022-02-08 02:28:30|16228.39|16108.39|16224.34|16104.34|16228.39|16108.39|16224.34|16104.34|9
1644287320000|2022-02-08 02:28:40|16224.09|16104.09|16224.1|16104.1|16224.22|16104.22|16223.67|16103.67|10
1644287330000|2022-02-08 02:28:50|16224.08|16104.08|16221.18|16101.18|16224.21|16104.21|16221.18|16101.18|10
1644287340000|2022-02-08 02:29:00|16221.08|16101.08|16220.35|16100.35|16221.08|16101.08|16219.08|16099.08|10
1644287350000|2022-02-08 02:29:10|16220.37|16100.37|16220.56|16100.56|16221.41|16101.41|16220.15|16100.15|9
1644287360000|2022-02-08 02:29:20|16220.47|16100.47|16220.2|16100.2|16220.69|16100.69|16220.05|16100.05|9
1644287370000|2022-02-08 02:29:30|16220.5|16100.5|16221.42|16101.42|16221.89|16101.89|16220.25|16100.25|10
1644287380000|2022-02-08 02:29:40|16221.4|16101.4|16220.01|16100.01|16222.57|16102.57|16219.76|16099.76|10
1644287390000|2022-02-08 02:29:50|16220.33|16100.33|16218.55|16098.55|16220.33|16100.33|16218.55|16098.55|10
1644287400000|2022-02-08 02:30:00|16218.6|16098.6|16215.74|16095.74|16218.6|16098.6|16215.74|16095.74|10
1644287410000|2022-02-08 02:30:10|16215.49|16095.49|16216.24|16096.24|16216.24|16096.24|16215.49|16095.49|10
1644287420000|2022-02-08 02:30:20|16216.4|16096.4|16217.52|16097.52|16217.62|16097.62|16216.3|16096.3|9
1644287430000|2022-02-08 02:30:30|16217.91|16097.91|16218.72|16098.72|16218.72|16098.72|16217.91|16097.91|9
1644287440000|2022-02-08 02:30:40|16219.01|16099.01|16217.31|16097.31|16219.01|16099.01|16217.31|16097.31|9
1644287450000|2022-02-08 02:30:50|16217.33|16097.33|16218|16098|16218.06|16098.06|16217.33|16097.33|7
1644287460000|2022-02-08 02:31:00|16217.93|16097.93|16218.66|16098.66|16218.89|16098.89|16217.92|16097.92|10
1644287470000|2022-02-08 02:31:10|16218.89|16098.89|16216.37|16096.37|16218.89|16098.89|16216.37|16096.37|10
1644287480000|2022-02-08 02:31:20|16216.39|16096.39|16216.87|16096.87|16217.1|16097.1|16216.39|16096.39|9
1644287490000|2022-02-08 02:31:30|16216.88|16096.88|16216.92|16096.92|16217.53|16097.53|16216.88|16096.88|10
1644287500000|2022-02-08 02:31:40|16216.81|16096.81|16216.33|16096.33|16216.81|16096.81|16216.33|16096.33|9
1644287510000|2022-02-08 02:31:50|16216.49|16096.49|16216.67|16096.67|16216.67|16096.67|16215.67|16095.67|10
1644287520000|2022-02-08 02:32:00|16216.54|16096.54|16217.54|16097.54|16217.54|16097.54|16216.53|16096.53|10
1644287530000|2022-02-08 02:32:10|16217.68|16097.68|16217.54|16097.54|16217.72|16097.72|16217.23|16097.23|9
1644287540000|2022-02-08 02:32:20|16217.4|16097.4|16217.95|16097.95|16218.25|16098.25|16217.29|16097.29|9
1644287550000|2022-02-08 02:32:30|16218.09|16098.09|16217.82|16097.82|16218.09|16098.09|16217.82|16097.82|7
1644287560000|2022-02-08 02:32:40|16217.57|16097.57|16217.64|16097.64|16217.77|16097.77|16217.11|16097.11|9
1644287570000|2022-02-08 02:32:50|16217.58|16097.58|16221.02|16101.02|16221.02|16101.02|16217.55|16097.55|10
1644287580000|2022-02-08 02:33:00|16221.03|16101.03|16221.3|16101.3|16221.57|16101.57|16220.28|16100.28|10
1644287590000|2022-02-08 02:33:10|16220.79|16100.79|16221.49|16101.49|16221.71|16101.71|16220.79|16100.79|10
1644287600000|2022-02-08 02:33:20|16220.89|16100.89|16221.03|16101.03|16221.94|16101.94|16220.88|16100.88|10
1644287610000|2022-02-08 02:33:30|16220.3|16100.3|16219.42|16099.42|16220.83|16100.83|16219.42|16099.42|10
1644287620000|2022-02-08 02:33:40|16219.49|16099.49|16221.22|16101.22|16221.22|16101.22|16219.09|16099.09|10
1644287630000|2022-02-08 02:33:50|16221.5|16101.5|16222.33|16102.33|16222.35|16102.35|16221.43|16101.43|10
1644287640000|2022-02-08 02:34:00|16222.11|16102.11|16221.32|16101.32|16222.53|16102.53|16221.32|16101.32|10
1644287650000|2022-02-08 02:34:10|16221.16|16101.16|16222.29|16102.29|16222.29|16102.29|16221|16101|9
1644287660000|2022-02-08 02:34:20|16222.48|16102.48|16222.62|16102.62|16223.85|16103.85|16222.48|16102.48|10
1644287670000|2022-02-08 02:34:30|16222.74|16102.74|16222.7|16102.7|16223.03|16103.03|16222.45|16102.45|10
1644287680000|2022-02-08 02:34:40|16222.6|16102.6|16222.57|16102.57|16223.06|16103.06|16222.57|16102.57|10
1644287690000|2022-02-08 02:34:50|16222.49|16102.49|16222.35|16102.35|16222.49|16102.49|16222.05|16102.05|9
1644287700000|2022-02-08 02:35:00|16222.2|16102.2|16221.71|16101.71|16222.56|16102.56|16221.71|16101.71|9
1644287710000|2022-02-08 02:35:10|16221.62|16101.62|16220.06|16100.06|16221.62|16101.62|16220.06|16100.06|10
1644287720000|2022-02-08 02:35:20|16219.33|16099.33|16219.14|16099.14|16219.46|16099.46|16217.53|16097.53|10
1644287730000|2022-02-08 02:35:30|16219.88|16099.88|16220.49|16100.49|16220.81|16100.81|16219.88|16099.88|9
1644287740000|2022-02-08 02:35:40|16220.57|16100.57|16220.35|16100.35|16220.64|16100.64|16220.14|16100.14|9
1644287750000|2022-02-08 02:35:50|16220.58|16100.58|16221.04|16101.04|16221.13|16101.13|16220.58|16100.58|8
1644287760000|2022-02-08 02:36:00|16220.47|16100.47|16221.77|16101.77|16221.81|16101.81|16220.47|16100.47|10
1644287770000|2022-02-08 02:36:10|16222.89|16102.89|16225.68|16105.68|16225.68|16105.68|16222.89|16102.89|10
1644287780000|2022-02-08 02:36:20|16225.74|16105.74|16226.56|16106.56|16226.56|16106.56|16225.74|16105.74|10
1644287790000|2022-02-08 02:36:30|16226.71|16106.71|16226.82|16106.82|16227.65|16107.65|16226.67|16106.67|9
1644287800000|2022-02-08 02:36:40|16226.89|16106.89|16225.24|16105.24|16226.89|16106.89|16225.24|16105.24|10
1644287810000|2022-02-08 02:36:50|16225.12|16105.12|16226.16|16106.16|16226.5|16106.5|16225.12|16105.12|10
1644287820000|2022-02-08 02:37:00|16226.31|16106.31|16228.25|16108.25|16228.25|16108.25|16226.12|16106.12|10
1644287830000|2022-02-08 02:37:10|16228.47|16108.47|16228.47|16108.47|16228.91|16108.91|16227.66|16107.66|10
1644287840000|2022-02-08 02:37:20|16228.65|16108.65|16229.69|16109.69|16229.69|16109.69|16228.65|16108.65|10
1644287850000|2022-02-08 02:37:30|16229.49|16109.49|16229.93|16109.93|16229.93|16109.93|16229.33|16109.33|9
1644287860000|2022-02-08 02:37:40|16230.19|16110.19|16231.78|16111.78|16231.78|16111.78|16230.13|16110.13|9
1644287870000|2022-02-08 02:37:50|16231.89|16111.89|16235.5|16115.5|16235.5|16115.5|16231.89|16111.89|10
1644287880000|2022-02-08 02:38:00|16235.58|16115.58|16232.77|16112.77|16235.89|16115.89|16232.77|16112.77|10
1644287890000|2022-02-08 02:38:10|16232.36|16112.36|16230.42|16110.42|16232.36|16112.36|16230.42|16110.42|10
1644287900000|2022-02-08 02:38:20|16229|16109|16228.45|16108.45|16229|16109|16228.19|16108.19|10
1644287910000|2022-02-08 02:38:30|16228.6|16108.6|16228.62|16108.62|16229.17|16109.17|16228.47|16108.47|10
1644287920000|2022-02-08 02:38:40|16228.66|16108.66|16227.8|16107.8|16228.66|16108.66|16227.35|16107.35|9
1644287930000|2022-02-08 02:38:50|16227.81|16107.81|16228.56|16108.56|16228.72|16108.72|16227.81|16107.81|10
1644287940000|2022-02-08 02:39:00|16228.44|16108.44|16228.55|16108.55|16228.6|16108.6|16228.4|16108.4|9
1644287950000|2022-02-08 02:39:10|16228.4|16108.4|16228.57|16108.57|16228.57|16108.57|16228.4|16108.4|7
1644287960000|2022-02-08 02:39:20|16228.55|16108.55|16229.45|16109.45|16229.45|16109.45|16228.02|16108.02|10
1644287970000|2022-02-08 02:39:30|16229.8|16109.8|16230.35|16110.35|16230.37|16110.37|16229.79|16109.79|10
1644287980000|2022-02-08 02:39:40|16230.3|16110.3|16230.51|16110.51|16230.75|16110.75|16230.19|16110.19|9
1644287990000|2022-02-08 02:39:50|16230.71|16110.71|16231.86|16111.86|16231.86|16111.86|16230.61|16110.61|10
1644288000000|2022-02-08 02:40:00|16231.99|16111.99|16233.49|16113.49|16234.28|16114.28|16231.99|16111.99|10
1644288010000|2022-02-08 02:40:10|16232.97|16112.97|16230.36|16110.36|16232.97|16112.97|16230.36|16110.36|9
1644288020000|2022-02-08 02:40:20|16230.54|16110.54|16229.32|16109.32|16230.54|16110.54|16229.25|16109.25|9
1644288030000|2022-02-08 02:40:30|16229.22|16109.22|16228.88|16108.88|16229.22|16109.22|16228.53|16108.53|10
1644288040000|2022-02-08 02:40:40|16229.12|16109.12|16228.66|16108.66|16229.27|16109.27|16228.56|16108.56|10
1644288050000|2022-02-08 02:40:50|16228.78|16108.78|16237|16117|16237|16117|16228.78|16108.78|10
1644288060000|2022-02-08 02:41:00|16236.59|16116.59|16236.09|16116.09|16237.65|16117.65|16236.09|16116.09|10
1644288070000|2022-02-08 02:41:10|16235.99|16115.99|16238.01|16118.01|16238.01|16118.01|16235.9|16115.9|10
1644288080000|2022-02-08 02:41:20|16238.21|16118.21|16235.34|16115.34|16238.21|16118.21|16235.34|16115.34|10
1644288090000|2022-02-08 02:41:30|16235.24|16115.24|16232.5|16112.5|16235.24|16115.24|16232.5|16112.5|10
1644288100000|2022-02-08 02:41:40|16232.56|16112.56|16230.65|16110.65|16232.56|16112.56|16230.5|16110.5|10
1644288110000|2022-02-08 02:41:50|16230.5|16110.5|16227.45|16107.45|16230.5|16110.5|16227.45|16107.45|10
1644288120000|2022-02-08 02:42:00|16227.34|16107.34|16224.28|16104.28|16227.34|16107.34|16224.28|16104.28|9
1644288130000|2022-02-08 02:42:10|16223.72|16103.72|16217.9|16097.9|16223.72|16103.72|16217.9|16097.9|10
1644288140000|2022-02-08 02:42:20|16217.84|16097.84|16214.16|16094.16|16217.84|16097.84|16214.16|16094.16|9
1644288150000|2022-02-08 02:42:30|16213.87|16093.87|16212.75|16092.75|16213.87|16093.87|16211.88|16091.88|10
1644288160000|2022-02-08 02:42:40|16213|16093|16213.02|16093.02|16213.15|16093.15|16212.77|16092.77|10
1644288170000|2022-02-08 02:42:50|16212.93|16092.93|16213.5|16093.5|16213.5|16093.5|16212.83|16092.83|10
1644288180000|2022-02-08 02:43:00|16213.19|16093.19|16215.22|16095.22|16215.22|16095.22|16213.19|16093.19|10
1644288190000|2022-02-08 02:43:10|16214.86|16094.86|16214|16094|16215.76|16095.76|16214|16094|10
1644288200000|2022-02-08 02:43:20|16213.61|16093.61|16211.34|16091.34|16213.61|16093.61|16211.14|16091.14|10
1644288210000|2022-02-08 02:43:30|16211.38|16091.38|16213.66|16093.66|16213.66|16093.66|16211.38|16091.38|10
1644288220000|2022-02-08 02:43:40|16213.68|16093.68|16214.02|16094.02|16214.02|16094.02|16213.51|16093.51|10
1644288230000|2022-02-08 02:43:50|16214.53|16094.53|16214.6|16094.6|16215.04|16095.04|16214.53|16094.53|9
1644288240000|2022-02-08 02:44:00|16214.41|16094.41|16213.55|16093.55|16214.47|16094.47|16213.55|16093.55|10
1644288250000|2022-02-08 02:44:10|16213.45|16093.45|16214.49|16094.49|16214.5|16094.5|16213.02|16093.02|10
1644288260000|2022-02-08 02:44:20|16214.79|16094.79|16216.18|16096.18|16216.37|16096.37|16214.69|16094.69|10
1644288270000|2022-02-08 02:44:30|16216.15|16096.15|16218.84|16098.84|16218.99|16098.99|16216.15|16096.15|10
1644288280000|2022-02-08 02:44:40|16219.3|16099.3|16220.51|16100.51|16220.51|16100.51|16219.2|16099.2|9
1644288290000|2022-02-08 02:44:50|16220.7|16100.7|16221.44|16101.44|16221.44|16101.44|16220.7|16100.7|9
1644288300000|2022-02-08 02:45:00|16221.28|16101.28|16222.37|16102.37|16222.37|16102.37|16221.08|16101.08|9
1644288310000|2022-02-08 02:45:10|16222.71|16102.71|16222.84|16102.84|16224.26|16104.26|16222.71|16102.71|9
1644288320000|2022-02-08 02:45:20|16222.93|16102.93|16224.08|16104.08|16224.08|16104.08|16222.9|16102.9|9
1644288330000|2022-02-08 02:45:30|16224.37|16104.37|16226.04|16106.04|16226.23|16106.23|16224.37|16104.37|9
1644288340000|2022-02-08 02:45:40|16226.41|16106.41|16227.27|16107.27|16227.34|16107.34|16226.41|16106.41|10
1644288350000|2022-02-08 02:45:50|16227.11|16107.11|16226.58|16106.58|16227.13|16107.13|16226.51|16106.51|10
1644288360000|2022-02-08 02:46:00|16226.19|16106.19|16228.39|16108.39|16228.45|16108.45|16226.05|16106.05|10
1644288370000|2022-02-08 02:46:10|16228.78|16108.78|16228.96|16108.96|16229.05|16109.05|16228.41|16108.41|10
1644288380000|2022-02-08 02:46:20|16229.05|16109.05|16230.68|16110.68|16230.88|16110.88|16229.05|16109.05|10
1644288390000|2022-02-08 02:46:30|16230.65|16110.65|16231.39|16111.39|16231.69|16111.69|16230.65|16110.65|10
1644288400000|2022-02-08 02:46:40|16231.31|16111.31|16228.16|16108.16|16231.31|16111.31|16228.16|16108.16|10
1644288410000|2022-02-08 02:46:50|16226.56|16106.56|16226.02|16106.02|16226.76|16106.76|16225.66|16105.66|10
1644288420000|2022-02-08 02:47:00|16225.95|16105.95|16223.28|16103.28|16226.1|16106.1|16223.23|16103.23|10
1644288430000|2022-02-08 02:47:10|16223.35|16103.35|16223.16|16103.16|16223.82|16103.82|16222.64|16102.64|10
1644288440000|2022-02-08 02:47:20|16222.91|16102.91|16220.3|16100.3|16222.91|16102.91|16220.3|16100.3|10
1644288450000|2022-02-08 02:47:30|16220.04|16100.04|16215.2|16095.2|16220.04|16100.04|16215.2|16095.2|10
1644288460000|2022-02-08 02:47:40|16214.98|16094.98|16214.59|16094.59|16214.98|16094.98|16213.92|16093.92|10
1644288470000|2022-02-08 02:47:50|16214.45|16094.45|16215.89|16095.89|16215.89|16095.89|16214.45|16094.45|10
1644288480000|2022-02-08 02:48:00|16215.68|16095.68|16208.55|16088.55|16215.73|16095.73|16208.55|16088.55|10
1644288490000|2022-02-08 02:48:10|16208.82|16088.82|16203.87|16083.87|16208.82|16088.82|16203.87|16083.87|10
1644288500000|2022-02-08 02:48:20|16202.95|16082.95|16199.77|16079.77|16202.95|16082.95|16199.77|16079.77|10
1644288510000|2022-02-08 02:48:30|16199.25|16079.25|16195.22|16075.22|16199.25|16079.25|16195.22|16075.22|10
1644288520000|2022-02-08 02:48:40|16195.04|16075.04|16191.09|16071.09|16195.04|16075.04|16191.09|16071.09|10
1644288530000|2022-02-08 02:48:50|16190.25|16070.25|16187.01|16067.01|16190.35|16070.35|16187.01|16067.01|10
1644288540000|2022-02-08 02:49:00|16186.72|16066.72|16184.84|16064.84|16186.72|16066.72|16184.54|16064.54|10
1644288550000|2022-02-08 02:49:10|16184.74|16064.74|16184.25|16064.25|16185.73|16065.73|16184.25|16064.25|10
1644288560000|2022-02-08 02:49:20|16184.15|16064.15|16183.03|16063.03|16184.31|16064.31|16182.94|16062.94|10
1644288570000|2022-02-08 02:49:30|16183.21|16063.21|16182.19|16062.19|16183.26|16063.26|16182.19|16062.19|10
1644288580000|2022-02-08 02:49:40|16182.62|16062.62|16181.75|16061.75|16182.62|16062.62|16180.66|16060.66|10
1644288590000|2022-02-08 02:49:50|16181.6|16061.6|16180.47|16060.47|16181.72|16061.72|16180.47|16060.47|9
1644288600000|2022-02-08 02:50:00|16180.23|16060.23|16180.25|16060.25|16180.56|16060.56|16179.96|16059.96|10
1644288610000|2022-02-08 02:50:10|16180.62|16060.62|16180.77|16060.77|16181.42|16061.42|16180.26|16060.26|10
1644288620000|2022-02-08 02:50:20|16180.83|16060.83|16177.74|16057.74|16180.83|16060.83|16177.74|16057.74|10
1644288630000|2022-02-08 02:50:30|16176.67|16056.67|16176.53|16056.53|16177.06|16057.06|16176.32|16056.32|10
1644288640000|2022-02-08 02:50:40|16176.91|16056.91|16177.1|16057.1|16177.67|16057.67|16176.91|16056.91|10
1644288650000|2022-02-08 02:50:50|16176.97|16056.97|16171.89|16051.89|16176.97|16056.97|16171.89|16051.89|10
1644288660000|2022-02-08 02:51:00|16170.99|16050.99|16168.22|16048.22|16170.99|16050.99|16167.95|16047.95|10
1644288670000|2022-02-08 02:51:10|16168.17|16048.17|16165.9|16045.9|16168.19|16048.19|16165.9|16045.9|10
1644288680000|2022-02-08 02:51:20|16165.56|16045.56|16167.27|16047.27|16167.27|16047.27|16165.03|16045.03|10
1644288690000|2022-02-08 02:51:30|16166.67|16046.67|16170.37|16050.37|16170.44|16050.44|16166.67|16046.67|10
1644288700000|2022-02-08 02:51:40|16170.63|16050.63|16169.56|16049.56|16170.75|16050.75|16168.56|16048.56|10
1644288710000|2022-02-08 02:51:50|16169.75|16049.75|16172.08|16052.08|16172.08|16052.08|16169.49|16049.49|10
1644288720000|2022-02-08 02:52:00|16172.2|16052.2|16174.01|16054.01|16174.01|16054.01|16172.2|16052.2|9
1644288730000|2022-02-08 02:52:10|16173.89|16053.89|16175.38|16055.38|16175.38|16055.38|16173.89|16053.89|10
1644288740000|2022-02-08 02:52:20|16175.11|16055.11|16177.8|16057.8|16177.8|16057.8|16175.11|16055.11|10
1644288750000|2022-02-08 02:52:30|16178.53|16058.53|16179.24|16059.24|16179.26|16059.26|16178.53|16058.53|8
1644288760000|2022-02-08 02:52:40|16179.07|16059.07|16179.27|16059.27|16179.3|16059.3|16178.67|16058.67|10
1644288770000|2022-02-08 02:52:50|16179.3|16059.3|16179.29|16059.29|16179.62|16059.62|16178.95|16058.95|10
1644288780000|2022-02-08 02:53:00|16179.86|16059.86|16182.7|16062.7|16182.89|16062.89|16179.86|16059.86|10
1644288790000|2022-02-08 02:53:10|16183.21|16063.21|16184.58|16064.58|16184.58|16064.58|16183.21|16063.21|10
1644288800000|2022-02-08 02:53:20|16184.77|16064.77|16186.9|16066.9|16187.08|16067.08|16184.77|16064.77|10
1644288810000|2022-02-08 02:53:30|16185.87|16065.87|16186.04|16066.04|16186.65|16066.65|16185.46|16065.46|10
1644288820000|2022-02-08 02:53:40|16186.22|16066.22|16189.7|16069.7|16189.7|16069.7|16186.22|16066.22|10
1644288830000|2022-02-08 02:53:50|16190.1|16070.1|16191.03|16071.03|16191.03|16071.03|16190.05|16070.05|10
1644288840000|2022-02-08 02:54:00|16193.44|16073.44|16192.16|16072.16|16193.66|16073.66|16192.16|16072.16|10
1644288850000|2022-02-08 02:54:10|16191.97|16071.97|16192.01|16072.01|16192.03|16072.03|16191.19|16071.19|10
1644288860000|2022-02-08 02:54:20|16191.96|16071.96|16191.81|16071.81|16192.19|16072.19|16191.25|16071.25|10
1644288870000|2022-02-08 02:54:30|16191.78|16071.78|16191.43|16071.43|16191.78|16071.78|16191.11|16071.11|9
1644288880000|2022-02-08 02:54:40|16191.25|16071.25|16190.43|16070.43|16191.25|16071.25|16190.4|16070.4|10
1644288890000|2022-02-08 02:54:50|16190.69|16070.69|16188.3|16068.3|16190.81|16070.81|16188.3|16068.3|9
1644288900000|2022-02-08 02:55:00|16188.4|16068.4|16188.46|16068.46|16188.61|16068.61|16187.67|16067.67|9
1644288910000|2022-02-08 02:55:10|16188.5|16068.5|16189.94|16069.94|16189.94|16069.94|16188.12|16068.12|10
1644288920000|2022-02-08 02:55:20|16190.58|16070.58|16191.6|16071.6|16191.77|16071.77|16190.07|16070.07|10
1644288930000|2022-02-08 02:55:30|16191.8|16071.8|16192.24|16072.24|16192.32|16072.32|16191.6|16071.6|10
1644288940000|2022-02-08 02:55:40|16192.25|16072.25|16193.23|16073.23|16193.23|16073.23|16192.18|16072.18|10
1644288950000|2022-02-08 02:55:50|16193.15|16073.15|16192.58|16072.58|16193.15|16073.15|16191.98|16071.98|9
1644288960000|2022-02-08 02:56:00|16192.63|16072.63|16193.82|16073.82|16193.82|16073.82|16192.63|16072.63|10
1644288970000|2022-02-08 02:56:10|16193.76|16073.76|16193.68|16073.68|16193.78|16073.78|16193.48|16073.48|10
1644288980000|2022-02-08 02:56:20|16193.76|16073.76|16192.24|16072.24|16193.76|16073.76|16192.24|16072.24|9
1644288990000|2022-02-08 02:56:30|16192.23|16072.23|16190.78|16070.78|16192.39|16072.39|16190.78|16070.78|9
1644289000000|2022-02-08 02:56:40|16190.65|16070.65|16187.97|16067.97|16190.65|16070.65|16187.97|16067.97|10
1644289010000|2022-02-08 02:56:50|16187.77|16067.77|16187.07|16067.07|16187.95|16067.95|16187.05|16067.05|10
1644289020000|2022-02-08 02:57:00|16185.86|16065.86|16182.41|16062.41|16185.86|16065.86|16182.41|16062.41|10
1644289030000|2022-02-08 02:57:10|16182.24|16062.24|16179.28|16059.28|16182.24|16062.24|16179.19|16059.19|10
1644289040000|2022-02-08 02:57:20|16179.21|16059.21|16180.59|16060.59|16180.59|16060.59|16177.75|16057.75|10
1644289050000|2022-02-08 02:57:30|16180.61|16060.61|16181.87|16061.87|16181.87|16061.87|16180.61|16060.61|9
1644289060000|2022-02-08 02:57:40|16181.66|16061.66|16181.94|16061.94|16181.94|16061.94|16180.55|16060.55|10
1644289070000|2022-02-08 02:57:50|16182.25|16062.25|16181.86|16061.86|16183.11|16063.11|16181.86|16061.86|10
1644289080000|2022-02-08 02:58:00|16181.66|16061.66|16180.45|16060.45|16182.17|16062.17|16180.45|16060.45|10
1644289090000|2022-02-08 02:58:10|16180.11|16060.11|16178.79|16058.79|16180.14|16060.14|16178.76|16058.76|9
1644289100000|2022-02-08 02:58:20|16178.83|16058.83|16178.09|16058.09|16178.83|16058.83|16177.97|16057.97|8
1644289110000|2022-02-08 02:58:30|16178.52|16058.52|16177.78|16057.78|16178.78|16058.78|16177.78|16057.78|10
1644289120000|2022-02-08 02:58:40|16177.65|16057.65|16178.61|16058.61|16178.61|16058.61|16177.55|16057.55|10
1644289130000|2022-02-08 02:58:50|16178.7|16058.7|16182.03|16062.03|16182.03|16062.03|16178.7|16058.7|10
1644289140000|2022-02-08 02:59:00|16182.28|16062.28|16180.86|16060.86|16182.73|16062.73|16180.86|16060.86|9
1644289150000|2022-02-08 02:59:10|16180.81|16060.81|16179.12|16059.12|16180.9|16060.9|16179.12|16059.12|10
1644289160000|2022-02-08 02:59:20|16179.14|16059.14|16181.65|16061.65|16181.65|16061.65|16179.14|16059.14|10
1644289170000|2022-02-08 02:59:30|16182.01|16062.01|16184.28|16064.28|16184.9|16064.9|16182.01|16062.01|10
1644289180000|2022-02-08 02:59:40|16184.43|16064.43|16183.54|16063.54|16184.45|16064.45|16183.45|16063.45|10
1644289190000|2022-02-08 02:59:50|16183.4|16063.4|16184.52|16064.52|16184.61|16064.61|16183.4|16063.4|10
1644289200000|2022-02-08 03:00:00|16184.34|16064.34|16182.62|16062.62|16185.98|16065.98|16182.62|16062.62|10
1644289210000|2022-02-08 03:00:10|16182.44|16062.44|16180.29|16060.29|16182.44|16062.44|16180.29|16060.29|10
1644289220000|2022-02-08 03:00:20|16179.28|16059.28|16177.04|16057.04|16179.28|16059.28|16177.04|16057.04|10
1644289230000|2022-02-08 03:00:30|16175.2|16055.2|16170.6|16050.6|16175.2|16055.2|16170.6|16050.6|10
1644289240000|2022-02-08 03:00:40|16170.13|16050.13|16166.98|16046.98|16170.13|16050.13|16166.95|16046.95|10
1644289250000|2022-02-08 03:00:50|16167.24|16047.24|16167.89|16047.89|16167.97|16047.97|16167.16|16047.16|10
1644289260000|2022-02-08 03:01:00|16168.17|16048.17|16169.53|16049.53|16169.53|16049.53|16168.17|16048.17|10
1644289270000|2022-02-08 03:01:10|16170|16050|16170.89|16050.89|16171.24|16051.24|16170|16050|9
1644289280000|2022-02-08 03:01:20|16170.8|16050.8|16169.73|16049.73|16170.8|16050.8|16169.73|16049.73|10
1644289290000|2022-02-08 03:01:30|16170.14|16050.14|16169.15|16049.15|16170.69|16050.69|16169.04|16049.04|10
1644289300000|2022-02-08 03:01:40|16169.41|16049.41|16167.95|16047.95|16169.42|16049.42|16167.95|16047.95|10
1644289310000|2022-02-08 03:01:50|16167.94|16047.94|16167.82|16047.82|16168.11|16048.11|16167.34|16047.34|9
1644289320000|2022-02-08 03:02:00|16167.83|16047.83|16168.13|16048.13|16168.15|16048.15|16167.81|16047.81|10
1644289330000|2022-02-08 03:02:10|16167.53|16047.53|16167.42|16047.42|16168.02|16048.02|16167.22|16047.22|10
1644289340000|2022-02-08 03:02:20|16167.41|16047.41|16167.13|16047.13|16167.41|16047.41|16166.9|16046.9|10
1644289350000|2022-02-08 03:02:30|16167.12|16047.12|16164.92|16044.92|16167.12|16047.12|16164.92|16044.92|10
1644289360000|2022-02-08 03:02:40|16164.71|16044.71|16163.5|16043.5|16164.79|16044.79|16163.5|16043.5|9
1644289370000|2022-02-08 03:02:50|16163.49|16043.49|16162.52|16042.52|16163.49|16043.49|16162.5|16042.5|9
1644289380000|2022-02-08 03:03:00|16162.43|16042.43|16159.24|16039.24|16162.43|16042.43|16159.18|16039.18|10
1644289390000|2022-02-08 03:03:10|16158.94|16038.94|16158.39|16038.39|16158.94|16038.94|16158.2|16038.2|10
1644289400000|2022-02-08 03:03:20|16158.51|16038.51|16161.04|16041.04|16161.04|16041.04|16158.46|16038.46|10
1644289410000|2022-02-08 03:03:30|16161.54|16041.54|16166.36|16046.36|16166.36|16046.36|16161.34|16041.34|10
1644289420000|2022-02-08 03:03:40|16166.72|16046.72|16167.68|16047.68|16168.83|16048.83|16166.72|16046.72|10
1644289430000|2022-02-08 03:03:50|16167.26|16047.26|16168.57|16048.57|16168.57|16048.57|16167.12|16047.12|10
1644289440000|2022-02-08 03:04:00|16168.31|16048.31|16169.43|16049.43|16169.43|16049.43|16168.31|16048.31|10
1644289450000|2022-02-08 03:04:10|16170.07|16050.07|16173.29|16053.29|16173.29|16053.29|16170.07|16050.07|10
1644289460000|2022-02-08 03:04:20|16173.43|16053.43|16176|16056|16176|16056|16173.43|16053.43|10
1644289470000|2022-02-08 03:04:30|16176.07|16056.07|16177.24|16057.24|16177.36|16057.36|16175.91|16055.91|10
1644289480000|2022-02-08 03:04:40|16176.9|16056.9|16177.42|16057.42|16177.42|16057.42|16176.64|16056.64|10
1644289490000|2022-02-08 03:04:50|16177.52|16057.52|16178.62|16058.62|16178.62|16058.62|16177.26|16057.26|9
1644289500000|2022-02-08 03:05:00|16178.12|16058.12|16178.41|16058.41|16178.55|16058.55|16178.07|16058.07|10
1644289510000|2022-02-08 03:05:10|16178.56|16058.56|16179.05|16059.05|16179.29|16059.29|16178.4|16058.4|9
1644289520000|2022-02-08 03:05:20|16179.01|16059.01|16177.68|16057.68|16179.45|16059.45|16177.68|16057.68|10
1644289530000|2022-02-08 03:05:30|16178.25|16058.25|16178.94|16058.94|16179.19|16059.19|16178.25|16058.25|10
1644289540000|2022-02-08 03:05:40|16178.98|16058.98|16180.06|16060.06|16180.06|16060.06|16178.98|16058.98|10
1644289550000|2022-02-08 03:05:50|16179.76|16059.76|16181.67|16061.67|16181.67|16061.67|16179.76|16059.76|9
1644289560000|2022-02-08 03:06:00|16181.83|16061.83|16183.83|16063.83|16183.83|16063.83|16181.83|16061.83|10
1644289570000|2022-02-08 03:06:10|16184.46|16064.46|16185.61|16065.61|16186.01|16066.01|16184.46|16064.46|10
1644289580000|2022-02-08 03:06:20|16185.65|16065.65|16184.91|16064.91|16185.82|16065.82|16184.5|16064.5|10
1644289590000|2022-02-08 03:06:30|16184.64|16064.64|16185.15|16065.15|16185.15|16065.15|16184.64|16064.64|8
1644289600000|2022-02-08 03:06:40|16185.18|16065.18|16186.11|16066.11|16186.11|16066.11|16185.13|16065.13|10
1644289610000|2022-02-08 03:06:50|16185.97|16065.97|16185.98|16065.98|16185.98|16065.98|16185.62|16065.62|10
1644289620000|2022-02-08 03:07:00|16185.85|16065.85|16186.54|16066.54|16186.54|16066.54|16185.72|16065.72|10
1644289630000|2022-02-08 03:07:10|16186.89|16066.89|16188.29|16068.29|16188.44|16068.44|16186.89|16066.89|9
1644289640000|2022-02-08 03:07:20|16188.5|16068.5|16194.64|16074.64|16194.64|16074.64|16188.5|16068.5|10
1644289650000|2022-02-08 03:07:30|16195.52|16075.52|16196|16076|16196.38|16076.38|16195.12|16075.12|10
1644289660000|2022-02-08 03:07:40|16195.83|16075.83|16194.66|16074.66|16195.83|16075.83|16194.66|16074.66|10
1644289670000|2022-02-08 03:07:50|16194.29|16074.29|16191.12|16071.12|16194.29|16074.29|16191.08|16071.08|10
1644289680000|2022-02-08 03:08:00|16191.19|16071.19|16190.48|16070.48|16191.63|16071.63|16190.48|16070.48|9
1644289690000|2022-02-08 03:08:10|16190.13|16070.13|16187.19|16067.19|16190.27|16070.27|16187.19|16067.19|10
1644289700000|2022-02-08 03:08:20|16187.42|16067.42|16186.43|16066.43|16187.44|16067.44|16185.79|16065.79|10
1644289710000|2022-02-08 03:08:30|16186.63|16066.63|16191.53|16071.53|16191.53|16071.53|16186.55|16066.55|10
1644289720000|2022-02-08 03:08:40|16191.75|16071.75|16193.76|16073.76|16193.76|16073.76|16191.75|16071.75|10
1644289730000|2022-02-08 03:08:50|16194.14|16074.14|16193.94|16073.94|16195.31|16075.31|16193.94|16073.94|10
1644289740000|2022-02-08 03:09:00|16194.65|16074.65|16195.11|16075.11|16195.25|16075.25|16194.65|16074.65|10
1644289750000|2022-02-08 03:09:10|16195.39|16075.39|16193.3|16073.3|16195.39|16075.39|16193.3|16073.3|10
1644289760000|2022-02-08 03:09:20|16193.07|16073.07|16191.33|16071.33|16193.54|16073.54|16191.33|16071.33|10
1644289770000|2022-02-08 03:09:30|16190.43|16070.43|16188.05|16068.05|16191.2|16071.2|16188.05|16068.05|10
1644289780000|2022-02-08 03:09:40|16187.56|16067.56|16185.03|16065.03|16187.56|16067.56|16184.34|16064.34|10
1644289790000|2022-02-08 03:09:50|16185.01|16065.01|16180.9|16060.9|16185.01|16065.01|16180.9|16060.9|10
1644289800000|2022-02-08 03:10:00|16180.88|16060.88|16180.61|16060.61|16180.88|16060.88|16179.74|16059.74|10
1644289810000|2022-02-08 03:10:10|16180.72|16060.72|16177.87|16057.87|16180.92|16060.92|16177.87|16057.87|10
1644289820000|2022-02-08 03:10:20|16177.16|16057.16|16175.23|16055.23|16177.51|16057.51|16175.21|16055.21|10
1644289830000|2022-02-08 03:10:30|16173.62|16053.62|16170.33|16050.33|16173.62|16053.62|16170.33|16050.33|10
1644289840000|2022-02-08 03:10:40|16170.23|16050.23|16169.71|16049.71|16170.63|16050.63|16169.16|16049.16|10
1644289850000|2022-02-08 03:10:50|16169.59|16049.59|16168.56|16048.56|16169.76|16049.76|16168.54|16048.54|9
1644289860000|2022-02-08 03:11:00|16168.76|16048.76|16169.62|16049.62|16170.47|16050.47|16168.76|16048.76|10
1644289870000|2022-02-08 03:11:10|16170.27|16050.27|16169.4|16049.4|16170.27|16050.27|16169.08|16049.08|10
1644289880000|2022-02-08 03:11:20|16170.23|16050.23|16172.27|16052.27|16172.27|16052.27|16170.23|16050.23|10
1644289890000|2022-02-08 03:11:30|16172.34|16052.34|16172.13|16052.13|16172.35|16052.35|16171.9|16051.9|9
1644289900000|2022-02-08 03:11:40|16171.99|16051.99|16171.72|16051.72|16171.99|16051.99|16170.88|16050.88|10
1644289910000|2022-02-08 03:11:50|16171.75|16051.75|16165.43|16045.43|16171.75|16051.75|16165.43|16045.43|10
1644289920000|2022-02-08 03:12:00|16165.48|16045.48|16162.47|16042.47|16165.48|16045.48|16162.47|16042.47|10
1644289930000|2022-02-08 03:12:10|16161.82|16041.82|16160.03|16040.03|16161.82|16041.82|16159.58|16039.58|10
1644289940000|2022-02-08 03:12:20|16159.92|16039.92|16158.55|16038.55|16160.03|16040.03|16158.55|16038.55|10
1644289950000|2022-02-08 03:12:30|16158.49|16038.49|16157.22|16037.22|16158.93|16038.93|16157.22|16037.22|10
1644289960000|2022-02-08 03:12:40|16157.13|16037.13|16151.52|16031.52|16157.13|16037.13|16151.46|16031.46|10
1644289970000|2022-02-08 03:12:50|16150.88|16030.88|16149.07|16029.07|16150.88|16030.88|16149.07|16029.07|10
1644289980000|2022-02-08 03:13:00|16148.6|16028.6|16149.27|16029.27|16149.37|16029.37|16148.6|16028.6|10
1644289990000|2022-02-08 03:13:10|16149.2|16029.2|16146.46|16026.46|16149.2|16029.2|16145.91|16025.91|10
1644290000000|2022-02-08 03:13:20|16145.81|16025.81|16144.51|16024.51|16145.99|16025.99|16144.51|16024.51|10
1644290010000|2022-02-08 03:13:30|16144.26|16024.26|16141.65|16021.65|16144.26|16024.26|16141.65|16021.65|10
1644290020000|2022-02-08 03:13:40|16141.52|16021.52|16140.17|16020.17|16141.52|16021.52|16139.67|16019.67|10
1644290030000|2022-02-08 03:13:50|16140.62|16020.62|16142.13|16022.13|16142.13|16022.13|16140.6|16020.6|10
1644290040000|2022-02-08 03:14:00|16142.62|16022.62|16143.47|16023.47|16143.47|16023.47|16142.62|16022.62|9
1644290050000|2022-02-08 03:14:10|16143.39|16023.39|16146.64|16026.64|16146.64|16026.64|16143.39|16023.39|10
1644290060000|2022-02-08 03:14:20|16147.03|16027.03|16146.71|16026.71|16147.03|16027.03|16146.08|16026.08|10
1644290070000|2022-02-08 03:14:30|16146.96|16026.96|16145.1|16025.1|16147.41|16027.41|16145.1|16025.1|10
1644290080000|2022-02-08 03:14:40|16144.92|16024.92|16140.5|16020.5|16144.92|16024.92|16140.5|16020.5|10
1644290090000|2022-02-08 03:14:50|16140.52|16020.52|16141.39|16021.39|16141.48|16021.48|16140.16|16020.16|10
1644290100000|2022-02-08 03:15:00|16141.32|16021.32|16142.49|16022.49|16142.94|16022.94|16141.32|16021.32|10
1644290110000|2022-02-08 03:15:10|16142.32|16022.32|16143.87|16023.87|16144.12|16024.12|16142.32|16022.32|10
1644290120000|2022-02-08 03:15:20|16144.3|16024.3|16144.96|16024.96|16144.96|16024.96|16144.06|16024.06|10
1644290130000|2022-02-08 03:15:30|16144.71|16024.71|16146.45|16026.45|16146.45|16026.45|16144.71|16024.71|10
1644290140000|2022-02-08 03:15:40|16146.51|16026.51|16145.48|16025.48|16146.73|16026.73|16145.48|16025.48|10
1644290150000|2022-02-08 03:15:50|16145.33|16025.33|16144.07|16024.07|16145.41|16025.41|16144.07|16024.07|10
1644290160000|2022-02-08 03:16:00|16144.15|16024.15|16143.07|16023.07|16144.15|16024.15|16142.99|16022.99|10
1644290170000|2022-02-08 03:16:10|16143.12|16023.12|16141.61|16021.61|16143.12|16023.12|16141.61|16021.61|10
1644290180000|2022-02-08 03:16:20|16141.33|16021.33|16143.15|16023.15|16143.5|16023.5|16141.33|16021.33|10
1644290190000|2022-02-08 03:16:30|16143.16|16023.16|16141.06|16021.06|16143.16|16023.16|16141.06|16021.06|9
1644290200000|2022-02-08 03:16:40|16140.77|16020.77|16141.59|16021.59|16141.6|16021.6|16140.77|16020.77|9
1644290210000|2022-02-08 03:16:50|16141.6|16021.6|16141.63|16021.63|16141.72|16021.72|16141.11|16021.11|9
1644290220000|2022-02-08 03:17:00|16141.72|16021.72|16143.06|16023.06|16143.06|16023.06|16141.67|16021.67|10
1644290230000|2022-02-08 03:17:10|16143.43|16023.43|16145.34|16025.34|16145.34|16025.34|16143.39|16023.39|10
1644290240000|2022-02-08 03:17:20|16145.37|16025.37|16148.65|16028.65|16148.65|16028.65|16145.37|16025.37|10
1644290250000|2022-02-08 03:17:30|16148.95|16028.95|16146.68|16026.68|16149.28|16029.28|16146.68|16026.68|10
1644290260000|2022-02-08 03:17:40|16146.69|16026.69|16146|16026|16146.69|16026.69|16145.4|16025.4|10
1644290270000|2022-02-08 03:17:50|16146.11|16026.11|16144.91|16024.91|16146.11|16026.11|16144.91|16024.91|10
1644290280000|2022-02-08 03:18:00|16145.11|16025.11|16146.47|16026.47|16146.47|16026.47|16145.11|16025.11|9
1644290290000|2022-02-08 03:18:10|16146.88|16026.88|16149.04|16029.04|16149.04|16029.04|16146.85|16026.85|9
1644290300000|2022-02-08 03:18:20|16149.15|16029.15|16151.35|16031.35|16151.35|16031.35|16149.15|16029.15|10
1644290310000|2022-02-08 03:18:30|16152.35|16032.35|16153.01|16033.01|16153.08|16033.08|16152.3|16032.3|9
1644290320000|2022-02-08 03:18:40|16152.41|16032.41|16152.84|16032.84|16153.17|16033.17|16152.19|16032.19|10
1644290330000|2022-02-08 03:18:50|16152.94|16032.94|16152.44|16032.44|16152.94|16032.94|16152.23|16032.23|8
1644290340000|2022-02-08 03:19:00|16152.45|16032.45|16152.87|16032.87|16153.16|16033.16|16152.45|16032.45|7
1644290350000|2022-02-08 03:19:10|16152.92|16032.92|16153|16033|16153|16033|16152.67|16032.67|10
1644290360000|2022-02-08 03:19:20|16153.07|16033.07|16151.04|16031.04|16153.07|16033.07|16151.04|16031.04|10
1644290370000|2022-02-08 03:19:30|16150.93|16030.93|16148.87|16028.87|16150.93|16030.93|16148.87|16028.87|10
1644290380000|2022-02-08 03:19:40|16148.6|16028.6|16149.98|16029.98|16149.98|16029.98|16148.33|16028.33|10
1644290390000|2022-02-08 03:19:50|16150.09|16030.09|16149.01|16029.01|16150.09|16030.09|16149.01|16029.01|10
1644290400000|2022-02-08 03:20:00|16149.02|16029.02|16149.18|16029.18|16149.18|16029.18|16148.46|16028.46|10
1644290410000|2022-02-08 03:20:10|16149.58|16029.58|16148.77|16028.77|16149.58|16029.58|16148.08|16028.08|10
1644290420000|2022-02-08 03:20:20|16149.28|16029.28|16150.12|16030.12|16150.32|16030.32|16148.99|16028.99|10
1644290430000|2022-02-08 03:20:30|16150.16|16030.16|16152.6|16032.6|16152.6|16032.6|16150.16|16030.16|10
1644290440000|2022-02-08 03:20:40|16152.4|16032.4|16153.31|16033.31|16153.79|16033.79|16152.4|16032.4|10
1644290450000|2022-02-08 03:20:50|16153.42|16033.42|16153.9|16033.9|16153.9|16033.9|16153.42|16033.42|9
1644290460000|2022-02-08 03:21:00|16153.31|16033.31|16152.25|16032.25|16153.31|16033.31|16152.25|16032.25|10
1644290470000|2022-02-08 03:21:10|16152.28|16032.28|16151.01|16031.01|16152.41|16032.41|16151.01|16031.01|10
1644290480000|2022-02-08 03:21:20|16150.85|16030.85|16149.94|16029.94|16150.85|16030.85|16149.66|16029.66|10
1644290490000|2022-02-08 03:21:30|16149.56|16029.56|16150.51|16030.51|16150.51|16030.51|16149.47|16029.47|10
1644290500000|2022-02-08 03:21:40|16150.74|16030.74|16151.95|16031.95|16152.79|16032.79|16150.65|16030.65|10
1644290510000|2022-02-08 03:21:50|16151.71|16031.71|16150.06|16030.06|16151.71|16031.71|16150.06|16030.06|10
1644290520000|2022-02-08 03:22:00|16149.66|16029.66|16150.79|16030.79|16151.37|16031.37|16149.66|16029.66|10
1644290530000|2022-02-08 03:22:10|16151.06|16031.06|16152|16032|16152.14|16032.14|16151.06|16031.06|10
1644290540000|2022-02-08 03:22:20|16152.6|16032.6|16152.33|16032.33|16152.96|16032.96|16152.33|16032.33|9
1644290550000|2022-02-08 03:22:30|16152.96|16032.96|16153.56|16033.56|16153.86|16033.86|16152.96|16032.96|10
1644290560000|2022-02-08 03:22:40|16153.63|16033.63|16158.7|16038.7|16158.7|16038.7|16153.55|16033.55|9
1644290570000|2022-02-08 03:22:50|16158.73|16038.73|16159.77|16039.77|16159.77|16039.77|16158.68|16038.68|10
1644290580000|2022-02-08 03:23:00|16159.63|16039.63|16161.64|16041.64|16161.64|16041.64|16159.57|16039.57|10
1644290590000|2022-02-08 03:23:10|16162.01|16042.01|16166.03|16046.03|16166.03|16046.03|16162.01|16042.01|10
1644290600000|2022-02-08 03:23:20|16166.26|16046.26|16168.7|16048.7|16168.7|16048.7|16165.95|16045.95|10
1644290610000|2022-02-08 03:23:30|16168.61|16048.61|16169.07|16049.07|16169.77|16049.77|16168.61|16048.61|10
1644290620000|2022-02-08 03:23:40|16169.19|16049.19|16171.03|16051.03|16171.03|16051.03|16169.19|16049.19|10
1644290630000|2022-02-08 03:23:50|16171.2|16051.2|16173.74|16053.74|16174|16054|16171.2|16051.2|10
1644290640000|2022-02-08 03:24:00|16174.04|16054.04|16173.59|16053.59|16174.04|16054.04|16173.52|16053.52|10
1644290650000|2022-02-08 03:24:10|16173.44|16053.44|16173.61|16053.61|16174.17|16054.17|16173.44|16053.44|10
1644290660000|2022-02-08 03:24:20|16173.53|16053.53|16170.55|16050.55|16174.4|16054.4|16170.55|16050.55|10
1644290670000|2022-02-08 03:24:30|16170.61|16050.61|16166.03|16046.03|16170.61|16050.61|16166.03|16046.03|10
1644290680000|2022-02-08 03:24:40|16165.53|16045.53|16164.33|16044.33|16165.54|16045.54|16164.29|16044.29|10
1644290690000|2022-02-08 03:24:50|16164.21|16044.21|16162.95|16042.95|16164.29|16044.29|16162.93|16042.93|10
1644290700000|2022-02-08 03:25:00|16162.88|16042.88|16162.78|16042.78|16163.03|16043.03|16161.78|16041.78|9
1644290710000|2022-02-08 03:25:10|16162.74|16042.74|16159.15|16039.15|16162.74|16042.74|16159.15|16039.15|9
1644290720000|2022-02-08 03:25:20|16159|16039|16160.16|16040.16|16160.16|16040.16|16157.62|16037.62|10
1644290730000|2022-02-08 03:25:30|16160.21|16040.21|16162.26|16042.26|16162.26|16042.26|16160.02|16040.02|10
1644290740000|2022-02-08 03:25:40|16162.67|16042.67|16163.9|16043.9|16163.9|16043.9|16162.67|16042.67|10
1644290750000|2022-02-08 03:25:50|16163.84|16043.84|16163.59|16043.59|16164.36|16044.36|16163.59|16043.59|10
1644290760000|2022-02-08 03:26:00|16163.9|16043.9|16164.32|16044.32|16164.91|16044.91|16163.9|16043.9|10
1644290770000|2022-02-08 03:26:10|16163.88|16043.88|16163.96|16043.96|16164.29|16044.29|16163.88|16043.88|10
1644290780000|2022-02-08 03:26:20|16164.1|16044.1|16166.21|16046.21|16166.21|16046.21|16164.03|16044.03|10
1644290790000|2022-02-08 03:26:30|16166.73|16046.73|16167.76|16047.76|16167.76|16047.76|16166.51|16046.51|10
1644290800000|2022-02-08 03:26:40|16167.8|16047.8|16167.1|16047.1|16167.8|16047.8|16166.98|16046.98|10
1644290810000|2022-02-08 03:26:50|16167.13|16047.13|16166.5|16046.5|16168.01|16048.01|16166.5|16046.5|9
1644290820000|2022-02-08 03:27:00|16166.14|16046.14|16166.28|16046.28|16166.62|16046.62|16165.98|16045.98|10
1644290830000|2022-02-08 03:27:10|16166.17|16046.17|16168.74|16048.74|16168.74|16048.74|16166.17|16046.17|10
1644290840000|2022-02-08 03:27:20|16169.72|16049.72|16172.88|16052.88|16172.88|16052.88|16169.7|16049.7|10
1644290850000|2022-02-08 03:27:30|16172.92|16052.92|16174.62|16054.62|16174.62|16054.62|16172.9|16052.9|10
1644290860000|2022-02-08 03:27:40|16174.61|16054.61|16175.49|16055.49|16176.2|16056.2|16174.46|16054.46|10
1644290870000|2022-02-08 03:27:50|16175.33|16055.33|16174.99|16054.99|16175.33|16055.33|16174.39|16054.39|10
1644290880000|2022-02-08 03:28:00|16174.72|16054.72|16175.25|16055.25|16175.68|16055.68|16174.72|16054.72|10
1644290890000|2022-02-08 03:28:10|16176.38|16056.38|16178.86|16058.86|16178.86|16058.86|16176.38|16056.38|10
1644290900000|2022-02-08 03:28:20|16178.65|16058.65|16178.89|16058.89|16179.28|16059.28|16177.95|16057.95|10
1644290910000|2022-02-08 03:28:30|16179.47|16059.47|16181.2|16061.2|16181.2|16061.2|16179.47|16059.47|10
1644290920000|2022-02-08 03:28:40|16181.33|16061.33|16182.29|16062.29|16182.29|16062.29|16181.17|16061.17|9
1644290930000|2022-02-08 03:28:50|16182.23|16062.23|16182.36|16062.36|16182.76|16062.76|16181.94|16061.94|9
1644290940000|2022-02-08 03:29:00|16182.11|16062.11|16183.14|16063.14|16183.14|16063.14|16182.05|16062.05|10
1644290950000|2022-02-08 03:29:10|16182.87|16062.87|16182.01|16062.01|16182.94|16062.94|16181.82|16061.82|9
1644290960000|2022-02-08 03:29:20|16182.28|16062.28|16178.78|16058.78|16182.28|16062.28|16178.78|16058.78|10
1644290970000|2022-02-08 03:29:30|16178.62|16058.62|16179.17|16059.17|16179.93|16059.93|16178.57|16058.57|10
1644290980000|2022-02-08 03:29:40|16179.51|16059.51|16179.84|16059.84|16179.87|16059.87|16179.09|16059.09|10
1644290990000|2022-02-08 03:29:50|16179.27|16059.27|16180.67|16060.67|16180.67|16060.67|16179.27|16059.27|10
1644291000000|2022-02-08 03:30:00|16180.75|16060.75|16181.43|16061.43|16181.6|16061.6|16180.75|16060.75|10
1644291010000|2022-02-08 03:30:10|16181.18|16061.18|16180.73|16060.73|16181.25|16061.25|16180.65|16060.65|10
1644291020000|2022-02-08 03:30:20|16180.94|16060.94|16183.28|16063.28|16183.28|16063.28|16180.8|16060.8|10
1644291030000|2022-02-08 03:30:30|16184.1|16064.1|16185.42|16065.42|16185.42|16065.42|16183.98|16063.98|10
1644291040000|2022-02-08 03:30:40|16185.18|16065.18|16183.8|16063.8|16185.18|16065.18|16183.8|16063.8|10
1644291050000|2022-02-08 03:30:50|16183.75|16063.75|16182.36|16062.36|16183.94|16063.94|16182.36|16062.36|10
1644291060000|2022-02-08 03:31:00|16181.9|16061.9|16180.84|16060.84|16182.04|16062.04|16180.84|16060.84|10
1644291070000|2022-02-08 03:31:10|16180.65|16060.65|16181.22|16061.22|16181.51|16061.51|16180.65|16060.65|10
1644291080000|2022-02-08 03:31:20|16181.41|16061.41|16181.38|16061.38|16181.66|16061.66|16181.26|16061.26|10
1644291090000|2022-02-08 03:31:30|16180.9|16060.9|16180.38|16060.38|16180.9|16060.9|16180.15|16060.15|10
1644291100000|2022-02-08 03:31:40|16180.45|16060.45|16180.31|16060.31|16180.64|16060.64|16180.09|16060.09|10
1644291110000|2022-02-08 03:31:50|16180.41|16060.41|16180.47|16060.47|16180.81|16060.81|16179.95|16059.95|10
1644291120000|2022-02-08 03:32:00|16180.65|16060.65|16179.52|16059.52|16180.65|16060.65|16179.24|16059.24|10
1644291130000|2022-02-08 03:32:10|16179.1|16059.1|16177.67|16057.67|16179.13|16059.13|16177.67|16057.67|10
1644291140000|2022-02-08 03:32:20|16177.5|16057.5|16176.45|16056.45|16177.5|16057.5|16176.45|16056.45|9
1644291150000|2022-02-08 03:32:30|16176.3|16056.3|16176.53|16056.53|16176.53|16056.53|16175.76|16055.76|10
1644291160000|2022-02-08 03:32:40|16177.17|16057.17|16179.53|16059.53|16179.65|16059.65|16177.17|16057.17|9
1644291170000|2022-02-08 03:32:50|16179.8|16059.8|16181.92|16061.92|16181.92|16061.92|16179.11|16059.11|10
1644291180000|2022-02-08 03:33:00|16183.68|16063.68|16186|16066|16186.05|16066.05|16183.55|16063.55|10
1644291190000|2022-02-08 03:33:10|16186.02|16066.02|16186.34|16066.34|16186.34|16066.34|16185.81|16065.81|10
1644291200000|2022-02-08 03:33:20|16186.53|16066.53|16186.22|16066.22|16187.18|16067.18|16186.09|16066.09|10
1644291210000|2022-02-08 03:33:30|16186.05|16066.05|16186.25|16066.25|16186.94|16066.94|16186.05|16066.05|8
1644291220000|2022-02-08 03:33:40|16186.37|16066.37|16186.02|16066.02|16186.5|16066.5|16186.02|16066.02|7
1644291230000|2022-02-08 03:33:50|16185.98|16065.98|16188.58|16068.58|16188.58|16068.58|16185.98|16065.98|10
1644291240000|2022-02-08 03:34:00|16188.74|16068.74|16190.1|16070.1|16190.1|16070.1|16188.74|16068.74|8
1644291250000|2022-02-08 03:34:10|16190.01|16070.01|16192.11|16072.11|16192.11|16072.11|16190.01|16070.01|10
1644291260000|2022-02-08 03:34:20|16192.34|16072.34|16191.84|16071.84|16192.44|16072.44|16191.24|16071.24|9
1644291270000|2022-02-08 03:34:30|16192|16072|16192.54|16072.54|16192.57|16072.57|16191.47|16071.47|9
1644291280000|2022-02-08 03:34:40|16192.93|16072.93|16193.39|16073.39|16193.78|16073.78|16192.93|16072.93|10
1644291290000|2022-02-08 03:34:50|16193.13|16073.13|16194.39|16074.39|16194.48|16074.48|16193.13|16073.13|10
1644291300000|2022-02-08 03:35:00|16194.53|16074.53|16194.58|16074.58|16195.13|16075.13|16194.51|16074.51|10
1644291310000|2022-02-08 03:35:10|16195.12|16075.12|16197.02|16077.02|16197.02|16077.02|16194.77|16074.77|10
1644291320000|2022-02-08 03:35:20|16197.43|16077.43|16197.78|16077.78|16197.78|16077.78|16197.41|16077.41|9
1644291330000|2022-02-08 03:35:30|16197.56|16077.56|16197.67|16077.67|16198.26|16078.26|16196.96|16076.96|10
1644291340000|2022-02-08 03:35:40|16197.3|16077.3|16197.84|16077.84|16198.22|16078.22|16196.94|16076.94|10
1644291350000|2022-02-08 03:35:50|16197.75|16077.75|16198.08|16078.08|16198.08|16078.08|16197.56|16077.56|10
1644291360000|2022-02-08 03:36:00|16198.35|16078.35|16199.95|16079.95|16200.29|16080.29|16198.35|16078.35|9
1644291370000|2022-02-08 03:36:10|16199.87|16079.87|16199.75|16079.75|16200.3|16080.3|16199.73|16079.73|10
1644291380000|2022-02-08 03:36:20|16200.28|16080.28|16201.93|16081.93|16201.99|16081.99|16199.98|16079.98|10
1644291390000|2022-02-08 03:36:30|16201.95|16081.95|16204.16|16084.16|16204.16|16084.16|16201.69|16081.69|10
1644291400000|2022-02-08 03:36:40|16204.02|16084.02|16205.5|16085.5|16205.64|16085.64|16203.29|16083.29|10
1644291410000|2022-02-08 03:36:50|16205.69|16085.69|16208.1|16088.1|16208.1|16088.1|16205.69|16085.69|10
1644291420000|2022-02-08 03:37:00|16207.76|16087.76|16208.67|16088.67|16208.99|16088.99|16207.76|16087.76|9
1644291430000|2022-02-08 03:37:10|16208.95|16088.95|16211.03|16091.03|16211.03|16091.03|16208.71|16088.71|10
1644291440000|2022-02-08 03:37:20|16211.57|16091.57|16213.21|16093.21|16213.21|16093.21|16211.53|16091.53|7
1644291450000|2022-02-08 03:37:30|16213.17|16093.17|16212.63|16092.63|16213.17|16093.17|16212.39|16092.39|10
1644291460000|2022-02-08 03:37:40|16212.67|16092.67|16211.15|16091.15|16212.77|16092.77|16211.15|16091.15|10
1644291470000|2022-02-08 03:37:50|16210.89|16090.89|16209.13|16089.13|16210.89|16090.89|16209.01|16089.01|10
1644291480000|2022-02-08 03:38:00|16208.78|16088.78|16209.19|16089.19|16209.28|16089.28|16208.7|16088.7|10
1644291490000|2022-02-08 03:38:10|16208.66|16088.66|16211.14|16091.14|16211.14|16091.14|16208.66|16088.66|10
1644291500000|2022-02-08 03:38:20|16210.66|16090.66|16210.78|16090.78|16211.15|16091.15|16210.57|16090.57|9
1644291510000|2022-02-08 03:38:30|16210.8|16090.8|16210.93|16090.93|16211.94|16091.94|16210.72|16090.72|10
1644291520000|2022-02-08 03:38:40|16211.05|16091.05|16210.83|16090.83|16211.61|16091.61|16210.83|16090.83|9
1644291530000|2022-02-08 03:38:50|16211.02|16091.02|16209.86|16089.86|16211.18|16091.18|16209.86|16089.86|10
1644291540000|2022-02-08 03:39:00|16209.89|16089.89|16209.12|16089.12|16209.97|16089.97|16208.99|16088.99|9
1644291550000|2022-02-08 03:39:10|16208.88|16088.88|16209.18|16089.18|16209.31|16089.31|16208.88|16088.88|9
1644291560000|2022-02-08 03:39:20|16209.22|16089.22|16208.95|16088.95|16209.55|16089.55|16208.95|16088.95|10
1644291570000|2022-02-08 03:39:30|16208.54|16088.54|16209.42|16089.42|16209.42|16089.42|16208.54|16088.54|9
1644291580000|2022-02-08 03:39:40|16210.04|16090.04|16215.5|16095.5|16215.53|16095.53|16210.04|16090.04|10
1644291590000|2022-02-08 03:39:50|16215.42|16095.42|16219.01|16099.01|16219.01|16099.01|16215.42|16095.42|10
1644291600000|2022-02-08 03:40:00|16218.98|16098.98|16219.59|16099.59|16219.89|16099.89|16218.98|16098.98|10
1644291610000|2022-02-08 03:40:10|16219.46|16099.46|16223.13|16103.13|16223.13|16103.13|16219.46|16099.46|10
1644291620000|2022-02-08 03:40:20|16223.51|16103.51|16225.03|16105.03|16225.03|16105.03|16223.5|16103.5|10
1644291630000|2022-02-08 03:40:30|16225.04|16105.04|16224.03|16104.03|16225.04|16105.04|16223.96|16103.96|9
1644291640000|2022-02-08 03:40:40|16224.18|16104.18|16220.78|16100.78|16224.18|16104.18|16220.78|16100.78|10
1644291650000|2022-02-08 03:40:50|16220.57|16100.57|16217.78|16097.78|16220.57|16100.57|16217.78|16097.78|10
1644291660000|2022-02-08 03:41:00|16218.06|16098.06|16218.03|16098.03|16218.19|16098.19|16217.36|16097.36|10
1644291670000|2022-02-08 03:41:10|16218.57|16098.57|16219.28|16099.28|16219.35|16099.35|16218.57|16098.57|10
1644291680000|2022-02-08 03:41:20|16219.32|16099.32|16228.2|16108.2|16228.2|16108.2|16219.18|16099.18|9
1644291690000|2022-02-08 03:41:30|16229.62|16109.62|16232.25|16112.25|16232.62|16112.62|16229.62|16109.62|10
1644291700000|2022-02-08 03:41:40|16232.73|16112.73|16231.67|16111.67|16232.81|16112.81|16231.67|16111.67|10
1644291710000|2022-02-08 03:41:50|16232.2|16112.2|16231.82|16111.82|16232.2|16112.2|16231.78|16111.78|10
1644291720000|2022-02-08 03:42:00|16231.17|16111.17|16231.17|16111.17|16231.58|16111.58|16230.66|16110.66|10
1644291730000|2022-02-08 03:42:10|16231.28|16111.28|16234.09|16114.09|16234.09|16114.09|16231.28|16111.28|10
1644291740000|2022-02-08 03:42:20|16235|16115|16235.78|16115.78|16235.89|16115.89|16234.91|16114.91|10
1644291750000|2022-02-08 03:42:30|16235.65|16115.65|16233.72|16113.72|16235.65|16115.65|16233.72|16113.72|10
1644291760000|2022-02-08 03:42:40|16232.82|16112.82|16231.63|16111.63|16233|16113|16231.63|16111.63|10
1644291770000|2022-02-08 03:42:50|16231.14|16111.14|16228.65|16108.65|16231.14|16111.14|16228.22|16108.22|10
1644291780000|2022-02-08 03:43:00|16228.5|16108.5|16227.34|16107.34|16228.5|16108.5|16226.94|16106.94|9
1644291790000|2022-02-08 03:43:10|16227.54|16107.54|16224.96|16104.96|16227.95|16107.95|16224.96|16104.96|10
1644291800000|2022-02-08 03:43:20|16224.28|16104.28|16221.19|16101.19|16224.55|16104.55|16220.9|16100.9|10
1644291810000|2022-02-08 03:43:30|16220.92|16100.92|16220.52|16100.52|16221.02|16101.02|16220.49|16100.49|10
1644291820000|2022-02-08 03:43:40|16220.41|16100.41|16219.69|16099.69|16220.93|16100.93|16219.59|16099.59|9
1644291830000|2022-02-08 03:43:50|16219.9|16099.9|16221.31|16101.31|16221.31|16101.31|16219.9|16099.9|10
1644291840000|2022-02-08 03:44:00|16221.25|16101.25|16223.12|16103.12|16223.12|16103.12|16221.25|16101.25|9
1644291850000|2022-02-08 03:44:10|16223.04|16103.04|16225.59|16105.59|16225.59|16105.59|16223.04|16103.04|10
1644291860000|2022-02-08 03:44:20|16225.64|16105.64|16227.52|16107.52|16227.85|16107.85|16225.64|16105.64|10
1644291870000|2022-02-08 03:44:30|16227.48|16107.48|16226.78|16106.78|16228.11|16108.11|16226.59|16106.59|9
1644291880000|2022-02-08 03:44:40|16226.55|16106.55|16226.5|16106.5|16227.26|16107.26|16226.01|16106.01|10
1644291890000|2022-02-08 03:44:50|16225.62|16105.62|16225.87|16105.87|16226.04|16106.04|16225.13|16105.13|10
1644291900000|2022-02-08 03:45:00|16226.3|16106.3|16225.23|16105.23|16226.3|16106.3|16225.23|16105.23|10
1644291910000|2022-02-08 03:45:10|16224.71|16104.71|16222.78|16102.78|16224.71|16104.71|16222.72|16102.72|10
1644291920000|2022-02-08 03:45:20|16222.84|16102.84|16223.47|16103.47|16223.57|16103.57|16222.83|16102.83|10
1644291930000|2022-02-08 03:45:30|16222.92|16102.92|16220.52|16100.52|16223.52|16103.52|16220.21|16100.21|10
1644291940000|2022-02-08 03:45:40|16219.23|16099.23|16218.45|16098.45|16219.23|16099.23|16218.37|16098.37|10
1644291950000|2022-02-08 03:45:50|16219.28|16099.28|16217.06|16097.06|16219.28|16099.28|16216.79|16096.79|10
1644291960000|2022-02-08 03:46:00|16215.96|16095.96|16213.14|16093.14|16215.96|16095.96|16212.99|16092.99|9
1644291970000|2022-02-08 03:46:10|16212.14|16092.14|16213.09|16093.09|16213.09|16093.09|16211.31|16091.31|10
1644291980000|2022-02-08 03:46:20|16211.47|16091.47|16210.47|16090.47|16211.47|16091.47|16209.96|16089.96|10
1644291990000|2022-02-08 03:46:30|16210.7|16090.7|16211.87|16091.87|16211.94|16091.94|16210.7|16090.7|10
1644292000000|2022-02-08 03:46:40|16211.89|16091.89|16213.79|16093.79|16213.88|16093.88|16211.61|16091.61|9
1644292010000|2022-02-08 03:46:50|16214.63|16094.63|16218.53|16098.53|16218.53|16098.53|16214.3|16094.3|10
1644292020000|2022-02-08 03:47:00|16219.14|16099.14|16223.04|16103.04|16223.04|16103.04|16219.14|16099.14|10
1644292030000|2022-02-08 03:47:10|16223.6|16103.6|16224.75|16104.75|16224.75|16104.75|16223.6|16103.6|10
1644292040000|2022-02-08 03:47:20|16224.95|16104.95|16226.9|16106.9|16226.9|16106.9|16224.95|16104.95|10
1644292050000|2022-02-08 03:47:30|16226.91|16106.91|16227.97|16107.97|16228.29|16108.29|16226.91|16106.91|10
1644292060000|2022-02-08 03:47:40|16227.8|16107.8|16226.11|16106.11|16227.8|16107.8|16226.11|16106.11|10
1644292070000|2022-02-08 03:47:50|16225.92|16105.92|16226.12|16106.12|16226.12|16106.12|16224.61|16104.61|10
1644292080000|2022-02-08 03:48:00|16226.96|16106.96|16227.66|16107.66|16228.55|16108.55|16226.78|16106.78|10
1644292090000|2022-02-08 03:48:10|16227.62|16107.62|16224.4|16104.4|16227.62|16107.62|16224.4|16104.4|10
1644292100000|2022-02-08 03:48:20|16224.39|16104.39|16227.18|16107.18|16227.18|16107.18|16224.39|16104.39|10
1644292110000|2022-02-08 03:48:30|16226.89|16106.89|16226.79|16106.79|16227.55|16107.55|16226.64|16106.64|9
1644292120000|2022-02-08 03:48:40|16226.87|16106.87|16226.59|16106.59|16227.08|16107.08|16226.59|16106.59|9
1644292130000|2022-02-08 03:48:50|16226.14|16106.14|16226.39|16106.39|16226.7|16106.7|16226.14|16106.14|10
1644292140000|2022-02-08 03:49:00|16226.2|16106.2|16227.09|16107.09|16227.19|16107.19|16226.08|16106.08|10
1644292150000|2022-02-08 03:49:10|16226.92|16106.92|16227.13|16107.13|16227.43|16107.43|16226.92|16106.92|10
1644292160000|2022-02-08 03:49:20|16226.18|16106.18|16224.85|16104.85|16226.18|16106.18|16224.84|16104.84|10
1644292170000|2022-02-08 03:49:30|16225.53|16105.53|16225.44|16105.44|16225.87|16105.87|16225.44|16105.44|9
1644292180000|2022-02-08 03:49:40|16225.59|16105.59|16225.34|16105.34|16225.72|16105.72|16225.28|16105.28|10
1644292190000|2022-02-08 03:49:50|16225.48|16105.48|16226.47|16106.47|16226.98|16106.98|16225.48|16105.48|10
1644292200000|2022-02-08 03:50:00|16226.55|16106.55|16225.45|16105.45|16226.57|16106.57|16225.45|16105.45|10
1644292210000|2022-02-08 03:50:10|16224.73|16104.73|16223.25|16103.25|16224.73|16104.73|16223.25|16103.25|10
1644292220000|2022-02-08 03:50:20|16223.06|16103.06|16226.93|16106.93|16227.08|16107.08|16223.06|16103.06|10
1644292230000|2022-02-08 03:50:30|16227.23|16107.23|16228.2|16108.2|16228.26|16108.26|16227.23|16107.23|10
1644292240000|2022-02-08 03:50:40|16227.98|16107.98|16228.69|16108.69|16228.69|16108.69|16227.51|16107.51|10
1644292250000|2022-02-08 03:50:50|16228.63|16108.63|16229.17|16109.17|16229.5|16109.5|16228.63|16108.63|10
1644292260000|2022-02-08 03:51:00|16229.31|16109.31|16230.75|16110.75|16230.75|16110.75|16229.31|16109.31|10
1644292270000|2022-02-08 03:51:10|16229.92|16109.92|16229.47|16109.47|16230.1|16110.1|16229.33|16109.33|9
1644292280000|2022-02-08 03:51:20|16229.08|16109.08|16228.31|16108.31|16229.08|16109.08|16228.04|16108.04|10
1644292290000|2022-02-08 03:51:30|16228.72|16108.72|16230.53|16110.53|16230.53|16110.53|16228.66|16108.66|9
1644292300000|2022-02-08 03:51:40|16230.35|16110.35|16230.47|16110.47|16230.64|16110.64|16229.98|16109.98|10
1644292310000|2022-02-08 03:51:50|16230.2|16110.2|16230.01|16110.01|16230.31|16110.31|16229.36|16109.36|9
1644292320000|2022-02-08 03:52:00|16229.98|16109.98|16228.83|16108.83|16229.98|16109.98|16228.83|16108.83|9
1644292330000|2022-02-08 03:52:10|16228.95|16108.95|16228.21|16108.21|16229.05|16109.05|16228.21|16108.21|10
1644292340000|2022-02-08 03:52:20|16228.09|16108.09|16229.43|16109.43|16229.43|16109.43|16228.09|16108.09|10
1644292350000|2022-02-08 03:52:30|16229.47|16109.47|16230.05|16110.05|16230.05|16110.05|16229.16|16109.16|10
1644292360000|2022-02-08 03:52:40|16230.27|16110.27|16229.65|16109.65|16230.92|16110.92|16229.65|16109.65|9
1644292370000|2022-02-08 03:52:50|16229.76|16109.76|16228.99|16108.99|16229.76|16109.76|16228.94|16108.94|10
1644292380000|2022-02-08 03:53:00|16228.9|16108.9|16229.89|16109.89|16229.91|16109.91|16228.87|16108.87|10
1644292390000|2022-02-08 03:53:10|16229.99|16109.99|16229.84|16109.84|16230.18|16110.18|16229.46|16109.46|10
1644292400000|2022-02-08 03:53:20|16229.99|16109.99|16230.38|16110.38|16230.65|16110.65|16229.99|16109.99|10
1644292410000|2022-02-08 03:53:30|16230.42|16110.42|16230.81|16110.81|16230.9|16110.9|16230.42|16110.42|6
1644292420000|2022-02-08 03:53:40|16231.01|16111.01|16230.37|16110.37|16231.01|16111.01|16230.35|16110.35|10
1644292430000|2022-02-08 03:53:50|16230.34|16110.34|16230.07|16110.07|16230.57|16110.57|16230.07|16110.07|9
1644292440000|2022-02-08 03:54:00|16229.89|16109.89|16230.01|16110.01|16230.22|16110.22|16229.74|16109.74|9
1644292450000|2022-02-08 03:54:10|16230.06|16110.06|16231.22|16111.22|16231.23|16111.23|16230.06|16110.06|10
1644292460000|2022-02-08 03:54:20|16231.53|16111.53|16232.61|16112.61|16233.17|16113.17|16231.53|16111.53|10
1644292470000|2022-02-08 03:54:30|16232.89|16112.89|16232.36|16112.36|16232.89|16112.89|16231.99|16111.99|10
1644292480000|2022-02-08 03:54:40|16232.86|16112.86|16234.16|16114.16|16234.16|16114.16|16232.86|16112.86|9
1644292490000|2022-02-08 03:54:50|16234.28|16114.28|16234.71|16114.71|16234.73|16114.73|16234.28|16114.28|9
1644292500000|2022-02-08 03:55:00|16234.5|16114.5|16235.07|16115.07|16235.07|16115.07|16234.36|16114.36|10
1644292510000|2022-02-08 03:55:10|16235.48|16115.48|16237.77|16117.77|16237.77|16117.77|16235.48|16115.48|9
1644292520000|2022-02-08 03:55:20|16237.31|16117.31|16236.02|16116.02|16237.9|16117.9|16235.95|16115.95|10
1644292530000|2022-02-08 03:55:30|16236.44|16116.44|16236.73|16116.73|16236.88|16116.88|16236.07|16116.07|10
1644292540000|2022-02-08 03:55:40|16236.58|16116.58|16237.36|16117.36|16237.58|16117.58|16236.58|16116.58|10
1644292550000|2022-02-08 03:55:50|16237.41|16117.41|16235.54|16115.54|16237.41|16117.41|16235.54|16115.54|10
1644292560000|2022-02-08 03:56:00|16235.55|16115.55|16232.8|16112.8|16235.58|16115.58|16232.78|16112.78|10
1644292570000|2022-02-08 03:56:10|16233.07|16113.07|16232.06|16112.06|16233.07|16113.07|16232.06|16112.06|10
1644292580000|2022-02-08 03:56:20|16232.24|16112.24|16234.22|16114.22|16234.22|16114.22|16232.24|16112.24|10
1644292590000|2022-02-08 03:56:30|16234|16114|16235|16115|16235|16115|16233.93|16113.93|10
1644292600000|2022-02-08 03:56:40|16234.78|16114.78|16234.73|16114.73|16234.98|16114.98|16234.73|16114.73|9
1644292610000|2022-02-08 03:56:50|16234.81|16114.81|16236.01|16116.01|16236.01|16116.01|16234.81|16114.81|10
1644292620000|2022-02-08 03:57:00|16236.11|16116.11|16237.58|16117.58|16237.79|16117.79|16236.11|16116.11|10
1644292630000|2022-02-08 03:57:10|16238.28|16118.28|16237.69|16117.69|16238.28|16118.28|16237.65|16117.65|10
1644292640000|2022-02-08 03:57:20|16238.45|16118.45|16239.72|16119.72|16239.72|16119.72|16238.27|16118.27|10
1644292650000|2022-02-08 03:57:30|16240|16120|16242.39|16122.39|16242.39|16122.39|16240|16120|9
1644292660000|2022-02-08 03:57:40|16242.4|16122.4|16244.16|16124.16|16244.16|16124.16|16242.4|16122.4|10
1644292670000|2022-02-08 03:57:50|16244.44|16124.44|16245.15|16125.15|16245.42|16125.42|16244.4|16124.4|10
1644292680000|2022-02-08 03:58:00|16245.07|16125.07|16244.12|16124.12|16245.07|16125.07|16243.77|16123.77|9
1644292690000|2022-02-08 03:58:10|16244.49|16124.49|16243.71|16123.71|16244.49|16124.49|16242.75|16122.75|9
1644292700000|2022-02-08 03:58:20|16243.44|16123.44|16244.77|16124.77|16244.77|16124.77|16243.14|16123.14|10
1644292710000|2022-02-08 03:58:30|16244.97|16124.97|16245.58|16125.58|16246.16|16126.16|16244.9|16124.9|10
1644292720000|2022-02-08 03:58:40|16245.38|16125.38|16244.08|16124.08|16245.49|16125.49|16244.08|16124.08|10
1644292730000|2022-02-08 03:58:50|16244.65|16124.65|16245.01|16125.01|16245.09|16125.09|16244.65|16124.65|9
1644292740000|2022-02-08 03:59:00|16245.15|16125.15|16243.28|16123.28|16245.15|16125.15|16243.28|16123.28|10
1644292750000|2022-02-08 03:59:10|16243.05|16123.05|16245.72|16125.72|16245.72|16125.72|16242.85|16122.85|10
1644292760000|2022-02-08 03:59:20|16245.74|16125.74|16245.47|16125.47|16246.53|16126.53|16245.47|16125.47|10
1644292770000|2022-02-08 03:59:30|16246.28|16126.28|16246.03|16126.03|16246.35|16126.35|16245.78|16125.78|10
1644292780000|2022-02-08 03:59:40|16246.06|16126.06|16245.57|16125.57|16246.06|16126.06|16245.45|16125.45|9
1644292790000|2022-02-08 03:59:50|16244.97|16124.97|16245.1|16125.1|16245.82|16125.82|16244.97|16124.97|9
1644292800000|2022-02-08 04:00:00|16245.43|16125.43|16245.95|16125.95|16246.46|16126.46|16245.23|16125.23|10
1644292810000|2022-02-08 04:00:10|16245.58|16125.58|16244.91|16124.91|16245.68|16125.68|16244.7|16124.7|9
1644292820000|2022-02-08 04:00:20|16245.34|16125.34|16248.47|16128.47|16248.47|16128.47|16245.1|16125.1|10
1644292830000|2022-02-08 04:00:30|16249.15|16129.15|16254.29|16134.29|16254.29|16134.29|16249.15|16129.15|10
1644292840000|2022-02-08 04:00:40|16255.15|16135.15|16269.68|16149.68|16269.68|16149.68|16255.15|16135.15|10
1644292850000|2022-02-08 04:00:50|16270.72|16150.72|16283.64|16163.64|16283.64|16163.64|16270.72|16150.72|10
1644292860000|2022-02-08 04:01:00|16284.85|16164.85|16298.55|16178.55|16298.55|16178.55|16284.85|16164.85|10
1644292870000|2022-02-08 04:01:10|16299.88|16179.88|16300.79|16180.79|16300.79|16180.79|16299.84|16179.84|10
1644292880000|2022-02-08 04:01:20|16300.16|16180.16|16299.8|16179.8|16301.27|16181.27|16299.77|16179.77|10
1644292890000|2022-02-08 04:01:30|16299.44|16179.44|16295.98|16175.98|16299.44|16179.44|16295.72|16175.72|10
1644292900000|2022-02-08 04:01:40|16295.91|16175.91|16293.4|16173.4|16297.23|16177.23|16293.4|16173.4|10
1644292910000|2022-02-08 04:01:50|16293.44|16173.44|16295.71|16175.71|16295.71|16175.71|16292.62|16172.62|10
1644292920000|2022-02-08 04:02:00|16296.75|16176.75|16295.03|16175.03|16296.75|16176.75|16295.03|16175.03|10
1644292930000|2022-02-08 04:02:10|16295.22|16175.22|16296.49|16176.49|16297.07|16177.07|16294.96|16174.96|10
1644292940000|2022-02-08 04:02:20|16296.95|16176.95|16300.31|16180.31|16300.31|16180.31|16296.95|16176.95|10
1644292950000|2022-02-08 04:02:30|16300.64|16180.64|16301.44|16181.44|16301.65|16181.65|16300.61|16180.61|10
1644292960000|2022-02-08 04:02:40|16301.88|16181.88|16300.19|16180.19|16302.76|16182.76|16300.19|16180.19|10
1644292970000|2022-02-08 04:02:50|16299.84|16179.84|16294.98|16174.98|16299.84|16179.84|16294.98|16174.98|10
1644292980000|2022-02-08 04:03:00|16294.51|16174.51|16288.56|16168.56|16294.51|16174.51|16288.56|16168.56|10
1644292990000|2022-02-08 04:03:10|16289.49|16169.49|16289.74|16169.74|16290.17|16170.17|16289.06|16169.06|10
1644293000000|2022-02-08 04:03:20|16289.87|16169.87|16292.04|16172.04|16292.04|16172.04|16289.87|16169.87|10
1644293010000|2022-02-08 04:03:30|16291.5|16171.5|16291.24|16171.24|16291.73|16171.73|16290.98|16170.98|10
1644293020000|2022-02-08 04:03:40|16291.16|16171.16|16286.66|16166.66|16291.16|16171.16|16286.66|16166.66|10
1644293030000|2022-02-08 04:03:50|16286.46|16166.46|16280.39|16160.39|16286.46|16166.46|16280.39|16160.39|10
1644293040000|2022-02-08 04:04:00|16279.79|16159.79|16274.14|16154.14|16279.79|16159.79|16274.14|16154.14|10
1644293050000|2022-02-08 04:04:10|16274.08|16154.08|16273.18|16153.18|16274.08|16154.08|16272.19|16152.19|10
1644293060000|2022-02-08 04:04:20|16274.07|16154.07|16273.67|16153.67|16274.4|16154.4|16273.67|16153.67|9
1644293070000|2022-02-08 04:04:30|16273.16|16153.16|16273.66|16153.66|16274.82|16154.82|16273.16|16153.16|10
1644293080000|2022-02-08 04:04:40|16272.79|16152.79|16275.05|16155.05|16275.05|16155.05|16272.79|16152.79|10
1644293090000|2022-02-08 04:04:50|16275.06|16155.06|16277.97|16157.97|16277.97|16157.97|16275.06|16155.06|10
1644293100000|2022-02-08 04:05:00|16278.04|16158.04|16276.17|16156.17|16278.27|16158.27|16276.17|16156.17|10
1644293110000|2022-02-08 04:05:10|16276.11|16156.11|16277.18|16157.18|16277.18|16157.18|16276.11|16156.11|10
1644293120000|2022-02-08 04:05:20|16277.81|16157.81|16277.61|16157.61|16278.03|16158.03|16277.18|16157.18|10
1644293130000|2022-02-08 04:05:30|16277.41|16157.41|16276.8|16156.8|16277.41|16157.41|16276.8|16156.8|10
1644293140000|2022-02-08 04:05:40|16276.68|16156.68|16273.59|16153.59|16276.68|16156.68|16273.56|16153.56|10
1644293150000|2022-02-08 04:05:50|16273.92|16153.92|16273.48|16153.48|16274.93|16154.93|16273.48|16153.48|10
1644293160000|2022-02-08 04:06:00|16273.04|16153.04|16273.02|16153.02|16274.2|16154.2|16273.02|16153.02|10
1644293170000|2022-02-08 04:06:10|16272.96|16152.96|16270.78|16150.78|16272.96|16152.96|16270.78|16150.78|10
1644293180000|2022-02-08 04:06:20|16270.59|16150.59|16268.93|16148.93|16270.59|16150.59|16268.93|16148.93|9
1644293190000|2022-02-08 04:06:30|16268.58|16148.58|16263.6|16143.6|16268.99|16148.99|16263.6|16143.6|10
1644293200000|2022-02-08 04:06:40|16263.82|16143.82|16264.02|16144.02|16265.19|16145.19|16260.72|16140.72|10
1644293210000|2022-02-08 04:06:50|16264.39|16144.39|16265.44|16145.44|16265.74|16145.74|16264.39|16144.39|10
1644293220000|2022-02-08 04:07:00|16265.7|16145.7|16266.26|16146.26|16266.85|16146.85|16265.3|16145.3|10
1644293230000|2022-02-08 04:07:10|16266.06|16146.06|16265.82|16145.82|16266.69|16146.69|16265.82|16145.82|10
1644293240000|2022-02-08 04:07:20|16266.27|16146.27|16266.56|16146.56|16266.57|16146.57|16266.03|16146.03|10
1644293250000|2022-02-08 04:07:30|16267.17|16147.17|16266.45|16146.45|16268.83|16148.83|16266.16|16146.16|9
1644293260000|2022-02-08 04:07:40|16265.84|16145.84|16261.58|16141.58|16265.84|16145.84|16260.28|16140.28|10
1644293270000|2022-02-08 04:07:50|16261.13|16141.13|16262.24|16142.24|16262.64|16142.64|16261.01|16141.01|10
1644293280000|2022-02-08 04:08:00|16260.59|16140.59|16262.37|16142.37|16262.62|16142.62|16260.5|16140.5|10
1644293290000|2022-02-08 04:08:10|16262.29|16142.29|16260.55|16140.55|16262.49|16142.49|16259.82|16139.82|10
1644293300000|2022-02-08 04:08:20|16260.39|16140.39|16260.92|16140.92|16261.36|16141.36|16260.12|16140.12|10
1644293310000|2022-02-08 04:08:30|16260.88|16140.88|16258.93|16138.93|16260.97|16140.97|16258.93|16138.93|10
1644293320000|2022-02-08 04:08:40|16258.2|16138.2|16252.79|16132.79|16258.2|16138.2|16252.79|16132.79|10
1644293330000|2022-02-08 04:08:50|16252.6|16132.6|16252.36|16132.36|16252.71|16132.71|16252.01|16132.01|9
1644293340000|2022-02-08 04:09:00|16252.63|16132.63|16251.53|16131.53|16252.91|16132.91|16251.24|16131.24|10
1644293350000|2022-02-08 04:09:10|16252.47|16132.47|16255.22|16135.22|16255.44|16135.44|16252.21|16132.21|10
1644293360000|2022-02-08 04:09:20|16255.44|16135.44|16254.94|16134.94|16255.51|16135.51|16254.94|16134.94|9
1644293370000|2022-02-08 04:09:30|16254.97|16134.97|16256.7|16136.7|16256.7|16136.7|16254.97|16134.97|10
1644293380000|2022-02-08 04:09:40|16256.97|16136.97|16259.16|16139.16|16259.32|16139.32|16256.97|16136.97|10
1644293390000|2022-02-08 04:09:50|16258.83|16138.83|16258.91|16138.91|16259.48|16139.48|16258.03|16138.03|10
1644293400000|2022-02-08 04:10:00|16258.87|16138.87|16259.94|16139.94|16259.94|16139.94|16258.87|16138.87|8
1644293410000|2022-02-08 04:10:10|16259.99|16139.99|16261.62|16141.62|16261.65|16141.65|16259.99|16139.99|10
1644293420000|2022-02-08 04:10:20|16261.58|16141.58|16260.5|16140.5|16262.24|16142.24|16260.5|16140.5|10
1644293430000|2022-02-08 04:10:30|16260.42|16140.42|16260.18|16140.18|16260.7|16140.7|16259.74|16139.74|10
1644293440000|2022-02-08 04:10:40|16260.91|16140.91|16260.3|16140.3|16260.91|16140.91|16259.74|16139.74|10
1644293450000|2022-02-08 04:10:50|16260.64|16140.64|16262.55|16142.55|16262.68|16142.68|16260.64|16140.64|10
1644293460000|2022-02-08 04:11:00|16262.51|16142.51|16262.04|16142.04|16262.64|16142.64|16261.95|16141.95|10
1644293470000|2022-02-08 04:11:10|16261.97|16141.97|16262.69|16142.69|16262.71|16142.71|16261.77|16141.77|10
1644293480000|2022-02-08 04:11:20|16262.73|16142.73|16265.09|16145.09|16265.09|16145.09|16262.73|16142.73|9
1644293490000|2022-02-08 04:11:30|16264.97|16144.97|16268.6|16148.6|16268.99|16148.99|16264.97|16144.97|10
1644293500000|2022-02-08 04:11:40|16268.58|16148.58|16268.86|16148.86|16269.29|16149.29|16268.3|16148.3|10
1644293510000|2022-02-08 04:11:50|16269.02|16149.02|16270.01|16150.01|16270.41|16150.41|16268.64|16148.64|10
1644293520000|2022-02-08 04:12:00|16270.32|16150.32|16273.55|16153.55|16273.62|16153.62|16270.32|16150.32|10
1644293530000|2022-02-08 04:12:10|16273.59|16153.59|16274.18|16154.18|16274.61|16154.61|16273.59|16153.59|10
1644293540000|2022-02-08 04:12:20|16274.57|16154.57|16273.3|16153.3|16274.57|16154.57|16273.2|16153.2|10
1644293550000|2022-02-08 04:12:30|16272.73|16152.73|16274.6|16154.6|16274.6|16154.6|16271.95|16151.95|10
1644293560000|2022-02-08 04:12:40|16274.42|16154.42|16273.18|16153.18|16274.42|16154.42|16273.12|16153.12|9
1644293570000|2022-02-08 04:12:50|16273.54|16153.54|16272.17|16152.17|16273.54|16153.54|16272.02|16152.02|10
1644293580000|2022-02-08 04:13:00|16272.26|16152.26|16271.21|16151.21|16272.26|16152.26|16270.38|16150.38|10
1644293590000|2022-02-08 04:13:10|16270.17|16150.17|16271.99|16151.99|16271.99|16151.99|16269.62|16149.62|10
1644293600000|2022-02-08 04:13:20|16271.87|16151.87|16270.43|16150.43|16271.95|16151.95|16270.21|16150.21|9
1644293610000|2022-02-08 04:13:30|16270.11|16150.11|16270.05|16150.05|16270.11|16150.11|16269.4|16149.4|10
1644293620000|2022-02-08 04:13:40|16269.9|16149.9|16270.9|16150.9|16271.24|16151.24|16269.9|16149.9|10
1644293630000|2022-02-08 04:13:50|16271.4|16151.4|16275.16|16155.16|16275.43|16155.43|16271|16151|10
1644293640000|2022-02-08 04:14:00|16275.32|16155.32|16277.57|16157.57|16277.57|16157.57|16275.04|16155.04|8
1644293650000|2022-02-08 04:14:10|16277.8|16157.8|16278.21|16158.21|16278.24|16158.24|16277.35|16157.35|10
1644293660000|2022-02-08 04:14:20|16278.5|16158.5|16278.36|16158.36|16278.5|16158.5|16277.74|16157.74|10
1644293670000|2022-02-08 04:14:30|16278.5|16158.5|16279.67|16159.67|16279.96|16159.96|16278.5|16158.5|10
1644293680000|2022-02-08 04:14:40|16279.76|16159.76|16281.25|16161.25|16281.41|16161.41|16279.76|16159.76|10
1644293690000|2022-02-08 04:14:50|16281.51|16161.51|16282|16162|16282.39|16162.39|16281.38|16161.38|10
1644293700000|2022-02-08 04:15:00|16281.88|16161.88|16283.78|16163.78|16283.94|16163.94|16281.81|16161.81|10
1644293710000|2022-02-08 04:15:10|16284.19|16164.19|16285.5|16165.5|16285.5|16165.5|16284.12|16164.12|10
1644293720000|2022-02-08 04:15:20|16285.41|16165.41|16284.64|16164.64|16285.41|16165.41|16283.74|16163.74|10
1644293730000|2022-02-08 04:15:30|16284.41|16164.41|16286.23|16166.23|16286.23|16166.23|16284.3|16164.3|10
1644293740000|2022-02-08 04:15:40|16286.41|16166.41|16286.28|16166.28|16286.86|16166.86|16285.85|16165.85|10
1644293750000|2022-02-08 04:15:50|16286.4|16166.4|16286.38|16166.38|16286.66|16166.66|16285.86|16165.86|9
1644293760000|2022-02-08 04:16:00|16286.35|16166.35|16286.14|16166.14|16286.63|16166.63|16285.98|16165.98|8
1644293770000|2022-02-08 04:16:10|16286.27|16166.27|16287.94|16167.94|16287.94|16167.94|16286.27|16166.27|8
1644293780000|2022-02-08 04:16:20|16288.05|16168.05|16290.62|16170.62|16290.62|16170.62|16288.05|16168.05|10
1644293790000|2022-02-08 04:16:30|16290.58|16170.58|16291.3|16171.3|16291.41|16171.41|16290.58|16170.58|10
1644293800000|2022-02-08 04:16:40|16291.19|16171.19|16295.41|16175.41|16295.42|16175.42|16291.19|16171.19|10
1644293810000|2022-02-08 04:16:50|16295.64|16175.64|16298.35|16178.35|16298.35|16178.35|16295.64|16175.64|10
1644293820000|2022-02-08 04:17:00|16298.39|16178.39|16297.75|16177.75|16298.5|16178.5|16297.57|16177.57|10
1644293830000|2022-02-08 04:17:10|16297.13|16177.13|16297.01|16177.01|16297.97|16177.97|16296.82|16176.82|10
1644293840000|2022-02-08 04:17:20|16297.28|16177.28|16298.29|16178.29|16298.32|16178.32|16297|16177|10
1644293850000|2022-02-08 04:17:30|16298.41|16178.41|16297.35|16177.35|16298.46|16178.46|16297.35|16177.35|10
1644293860000|2022-02-08 04:17:40|16297.14|16177.14|16295.31|16175.31|16297.39|16177.39|16295.31|16175.31|10
1644293870000|2022-02-08 04:17:50|16294.9|16174.9|16292.94|16172.94|16295.03|16175.03|16292.51|16172.51|10
1644293880000|2022-02-08 04:18:00|16292.43|16172.43|16290.76|16170.76|16292.7|16172.7|16290.76|16170.76|10
1644293890000|2022-02-08 04:18:10|16290.69|16170.69|16290.57|16170.57|16290.85|16170.85|16290.36|16170.36|10
1644293900000|2022-02-08 04:18:20|16290.41|16170.41|16287.35|16167.35|16290.41|16170.41|16287.35|16167.35|10
1644293910000|2022-02-08 04:18:30|16287.82|16167.82|16287.82|16167.82|16287.82|16167.82|16287.43|16167.43|10
1644293920000|2022-02-08 04:18:40|16287.79|16167.79|16286.06|16166.06|16287.93|16167.93|16286.06|16166.06|10
1644293930000|2022-02-08 04:18:50|16285.61|16165.61|16285.49|16165.49|16285.72|16165.72|16284.76|16164.76|10
1644293940000|2022-02-08 04:19:00|16285.41|16165.41|16286.05|16166.05|16286.05|16166.05|16284.63|16164.63|10
1644293950000|2022-02-08 04:19:10|16285.98|16165.98|16281.69|16161.69|16285.98|16165.98|16281.69|16161.69|10
1644293960000|2022-02-08 04:19:20|16281.34|16161.34|16279.56|16159.56|16281.34|16161.34|16279.08|16159.08|10
1644293970000|2022-02-08 04:19:30|16279.37|16159.37|16276.23|16156.23|16279.37|16159.37|16276.23|16156.23|9
1644293980000|2022-02-08 04:19:40|16275.91|16155.91|16275.96|16155.96|16275.96|16155.96|16275.05|16155.05|10
1644293990000|2022-02-08 04:19:50|16276.34|16156.34|16274.2|16154.2|16276.41|16156.41|16274.2|16154.2|10
1644294000000|2022-02-08 04:20:00|16274.11|16154.11|16271.15|16151.15|16274.11|16154.11|16271|16151|10
1644294010000|2022-02-08 04:20:10|16271.05|16151.05|16270.36|16150.36|16271.06|16151.06|16270.24|16150.24|9
1644294020000|2022-02-08 04:20:20|16270.34|16150.34|16271.38|16151.38|16271.38|16151.38|16270.08|16150.08|10
1644294030000|2022-02-08 04:20:30|16271.68|16151.68|16271.93|16151.93|16272|16152|16271.42|16151.42|9
1644294040000|2022-02-08 04:20:40|16271.43|16151.43|16271.71|16151.71|16271.86|16151.86|16270.84|16150.84|10
1644294050000|2022-02-08 04:20:50|16271.64|16151.64|16273.39|16153.39|16273.94|16153.94|16271.64|16151.64|10
1644294060000|2022-02-08 04:21:00|16273.45|16153.45|16271.94|16151.94|16274.03|16154.03|16271.94|16151.94|9
1644294070000|2022-02-08 04:21:10|16271.99|16151.99|16272.15|16152.15|16272.26|16152.26|16271.39|16151.39|10
1644294080000|2022-02-08 04:21:20|16272.24|16152.24|16271.93|16151.93|16272.24|16152.24|16271.64|16151.64|9
1644294090000|2022-02-08 04:21:30|16271.91|16151.91|16270.63|16150.63|16271.91|16151.91|16270.28|16150.28|10
1644294100000|2022-02-08 04:21:40|16270.24|16150.24|16269.08|16149.08|16270.27|16150.27|16268.29|16148.29|10
1644294110000|2022-02-08 04:21:50|16269.12|16149.12|16269.27|16149.27|16269.76|16149.76|16269.12|16149.12|10
1644294120000|2022-02-08 04:22:00|16269.55|16149.55|16266.87|16146.87|16269.85|16149.85|16266.87|16146.87|8
1644294130000|2022-02-08 04:22:10|16266.4|16146.4|16265.44|16145.44|16266.63|16146.63|16265.44|16145.44|10
1644294140000|2022-02-08 04:22:20|16265.91|16145.91|16266.06|16146.06|16266.31|16146.31|16265.82|16145.82|9
1644294150000|2022-02-08 04:22:30|16266.23|16146.23|16267.59|16147.59|16267.59|16147.59|16265.99|16145.99|10
1644294160000|2022-02-08 04:22:40|16268.78|16148.78|16271.03|16151.03|16271.08|16151.08|16268.78|16148.78|10
1644294170000|2022-02-08 04:22:50|16270.97|16150.97|16268.87|16148.87|16270.97|16150.97|16268.84|16148.84|9
1644294180000|2022-02-08 04:23:00|16268.82|16148.82|16266.66|16146.66|16269.24|16149.24|16266.58|16146.58|10
1644294190000|2022-02-08 04:23:10|16266.32|16146.32|16264.37|16144.37|16266.32|16146.32|16264.37|16144.37|10
1644294200000|2022-02-08 04:23:20|16264.62|16144.62|16264.29|16144.29|16265.18|16145.18|16264.1|16144.1|10
1644294210000|2022-02-08 04:23:30|16264.27|16144.27|16264.75|16144.75|16265.16|16145.16|16264.27|16144.27|9
1644294220000|2022-02-08 04:23:40|16264.52|16144.52|16263.3|16143.3|16264.52|16144.52|16263.17|16143.17|10
1644294230000|2022-02-08 04:23:50|16263.45|16143.45|16263.34|16143.34|16263.48|16143.48|16263.12|16143.12|9
1644294240000|2022-02-08 04:24:00|16263.29|16143.29|16264.3|16144.3|16264.3|16144.3|16263.29|16143.29|9
1644294250000|2022-02-08 04:24:10|16263.78|16143.78|16264.87|16144.87|16264.87|16144.87|16263.74|16143.74|10
1644294260000|2022-02-08 04:24:20|16264.62|16144.62|16265.48|16145.48|16265.48|16145.48|16264.62|16144.62|8
1644294270000|2022-02-08 04:24:30|16265.83|16145.83|16265.71|16145.71|16265.83|16145.83|16265.04|16145.04|10
1644294280000|2022-02-08 04:24:40|16265.79|16145.79|16267.58|16147.58|16267.58|16147.58|16265.75|16145.75|10
1644294290000|2022-02-08 04:24:50|16267.54|16147.54|16267.9|16147.9|16268.16|16148.16|16267.44|16147.44|10
1644294300000|2022-02-08 04:25:00|16268.09|16148.09|16270.96|16150.96|16270.96|16150.96|16268.09|16148.09|10
1644294310000|2022-02-08 04:25:10|16272.11|16152.11|16271.24|16151.24|16272.11|16152.11|16271.17|16151.17|10
1644294320000|2022-02-08 04:25:20|16271.05|16151.05|16270.93|16150.93|16271.27|16151.27|16270.41|16150.41|10
1644294330000|2022-02-08 04:25:30|16270.89|16150.89|16270.88|16150.88|16270.98|16150.98|16270.78|16150.78|10
1644294340000|2022-02-08 04:25:40|16271.53|16151.53|16271.03|16151.03|16272.02|16152.02|16271.03|16151.03|10
1644294350000|2022-02-08 04:25:50|16271|16151|16269.64|16149.64|16271|16151|16269.26|16149.26|10
1644294360000|2022-02-08 04:26:00|16269.93|16149.93|16270.55|16150.55|16270.55|16150.55|16269.86|16149.86|10
1644294370000|2022-02-08 04:26:10|16270.66|16150.66|16272.43|16152.43|16272.43|16152.43|16270.66|16150.66|8
1644294380000|2022-02-08 04:26:20|16272.67|16152.67|16273.53|16153.53|16273.69|16153.69|16272.67|16152.67|9
1644294390000|2022-02-08 04:26:30|16273.45|16153.45|16273.22|16153.22|16274.04|16154.04|16272.38|16152.38|10
1644294400000|2022-02-08 04:26:40|16273.09|16153.09|16272.07|16152.07|16273.09|16153.09|16271.89|16151.89|9
1644294410000|2022-02-08 04:26:50|16272.27|16152.27|16272.03|16152.03|16272.27|16152.27|16271.67|16151.67|8
1644294420000|2022-02-08 04:27:00|16271.93|16151.93|16271.35|16151.35|16271.93|16151.93|16271.35|16151.35|9
1644294430000|2022-02-08 04:27:10|16271.41|16151.41|16269.58|16149.58|16271.73|16151.73|16269.58|16149.58|10
1644294440000|2022-02-08 04:27:20|16269.8|16149.8|16270.41|16150.41|16270.41|16150.41|16269.8|16149.8|10
1644294450000|2022-02-08 04:27:30|16270.36|16150.36|16270.79|16150.79|16270.79|16150.79|16270.09|16150.09|9
1644294460000|2022-02-08 04:27:40|16270.65|16150.65|16271.28|16151.28|16271.28|16151.28|16270.41|16150.41|9
1644294470000|2022-02-08 04:27:50|16271.38|16151.38|16269.67|16149.67|16272.17|16152.17|16269.64|16149.64|10
1644294480000|2022-02-08 04:28:00|16269.68|16149.68|16269.28|16149.28|16269.91|16149.91|16268.94|16148.94|10
1644294490000|2022-02-08 04:28:10|16269.34|16149.34|16268.83|16148.83|16269.34|16149.34|16268.2|16148.2|10
1644294500000|2022-02-08 04:28:20|16268.9|16148.9|16268.53|16148.53|16268.93|16148.93|16268.28|16148.28|9
1644294510000|2022-02-08 04:28:30|16268.23|16148.23|16267.14|16147.14|16268.34|16148.34|16267.14|16147.14|10
1644294520000|2022-02-08 04:28:40|16267.04|16147.04|16266.09|16146.09|16267.15|16147.15|16265.97|16145.97|10
1644294530000|2022-02-08 04:28:50|16266.24|16146.24|16265.19|16145.19|16266.24|16146.24|16265.19|16145.19|10
1644294540000|2022-02-08 04:29:00|16265.62|16145.62|16264.67|16144.67|16265.62|16145.62|16264.67|16144.67|10
1644294550000|2022-02-08 04:29:10|16264.4|16144.4|16266.1|16146.1|16266.1|16146.1|16264.4|16144.4|10
1644294560000|2022-02-08 04:29:20|16266.75|16146.75|16267.12|16147.12|16267.41|16147.41|16266.66|16146.66|10
1644294570000|2022-02-08 04:29:30|16267.53|16147.53|16267.93|16147.93|16267.93|16147.93|16267.32|16147.32|8
1644294580000|2022-02-08 04:29:40|16268.04|16148.04|16267.76|16147.76|16268.23|16148.23|16267.74|16147.74|9
1644294590000|2022-02-08 04:29:50|16268.05|16148.05|16267.96|16147.96|16268.59|16148.59|16267.96|16147.96|9
1644294600000|2022-02-08 04:30:00|16267.87|16147.87|16270.53|16150.53|16270.53|16150.53|16267.87|16147.87|10
1644294610000|2022-02-08 04:30:10|16270.52|16150.52|16275.08|16155.08|16275.08|16155.08|16270.35|16150.35|10
1644294620000|2022-02-08 04:30:20|16276.76|16156.76|16279.05|16159.05|16279.05|16159.05|16276.76|16156.76|10
1644294630000|2022-02-08 04:30:30|16279.07|16159.07|16281.21|16161.21|16281.21|16161.21|16279.07|16159.07|10
1644294640000|2022-02-08 04:30:40|16281.6|16161.6|16280.48|16160.48|16281.83|16161.83|16280.48|16160.48|9
1644294650000|2022-02-08 04:30:50|16280.38|16160.38|16281.13|16161.13|16281.18|16161.18|16280.35|16160.35|10
1644294660000|2022-02-08 04:31:00|16281.16|16161.16|16280.69|16160.69|16281.16|16161.16|16280.5|16160.5|9
1644294670000|2022-02-08 04:31:10|16280.76|16160.76|16280.01|16160.01|16280.84|16160.84|16279.47|16159.47|10
1644294680000|2022-02-08 04:31:20|16280.29|16160.29|16280.81|16160.81|16280.87|16160.87|16279.88|16159.88|10
1644294690000|2022-02-08 04:31:30|16280.68|16160.68|16279.94|16159.94|16280.68|16160.68|16279.74|16159.74|10
1644294700000|2022-02-08 04:31:40|16280.32|16160.32|16282.12|16162.12|16282.12|16162.12|16280.32|16160.32|10
1644294710000|2022-02-08 04:31:50|16282.7|16162.7|16283.69|16163.69|16284.09|16164.09|16282.7|16162.7|9
1644294720000|2022-02-08 04:32:00|16283.52|16163.52|16284.94|16164.94|16284.94|16164.94|16283.52|16163.52|10
1644294730000|2022-02-08 04:32:10|16285.58|16165.58|16284.82|16164.82|16285.69|16165.69|16284.71|16164.71|10
1644294740000|2022-02-08 04:32:20|16285.11|16165.11|16284.42|16164.42|16285.28|16165.28|16284.23|16164.23|10
1644294750000|2022-02-08 04:32:30|16284.09|16164.09|16283.12|16163.12|16284.15|16164.15|16282.9|16162.9|7
1644294760000|2022-02-08 04:32:40|16282.83|16162.83|16283.3|16163.3|16283.65|16163.65|16282.07|16162.07|10
1644294770000|2022-02-08 04:32:50|16283.16|16163.16|16284.77|16164.77|16284.77|16164.77|16283.16|16163.16|9
1644294780000|2022-02-08 04:33:00|16284.76|16164.76|16286.25|16166.25|16286.25|16166.25|16284.72|16164.72|9
1644294790000|2022-02-08 04:33:10|16285.85|16165.85|16287.88|16167.88|16287.88|16167.88|16285.85|16165.85|9
1644294800000|2022-02-08 04:33:20|16287.91|16167.91|16286.1|16166.1|16288.11|16168.11|16286.1|16166.1|10
1644294810000|2022-02-08 04:33:30|16285.93|16165.93|16283.28|16163.28|16285.93|16165.93|16283.1|16163.1|10
1644294820000|2022-02-08 04:33:40|16283.32|16163.32|16285.78|16165.78|16285.78|16165.78|16283.32|16163.32|10
1644294830000|2022-02-08 04:33:50|16285.74|16165.74|16284.16|16164.16|16285.74|16165.74|16284.14|16164.14|10
1644294840000|2022-02-08 04:34:00|16283.98|16163.98|16283.27|16163.27|16284.2|16164.2|16283.27|16163.27|10
1644294850000|2022-02-08 04:34:10|16283.4|16163.4|16285.08|16165.08|16285.08|16165.08|16283.22|16163.22|10
1644294860000|2022-02-08 04:34:20|16285.07|16165.07|16284.58|16164.58|16286.53|16166.53|16284.55|16164.55|10
1644294870000|2022-02-08 04:34:30|16284.59|16164.59|16286.43|16166.43|16287.06|16167.06|16284.59|16164.59|10
1644294880000|2022-02-08 04:34:40|16286.66|16166.66|16290.07|16170.07|16290.17|16170.17|16286.66|16166.66|10
1644294890000|2022-02-08 04:34:50|16289.81|16169.81|16289.77|16169.77|16289.88|16169.88|16288.92|16168.92|10
1644294900000|2022-02-08 04:35:00|16289.54|16169.54|16290.37|16170.37|16290.76|16170.76|16289.54|16169.54|10
1644294910000|2022-02-08 04:35:10|16290.7|16170.7|16290.11|16170.11|16291.23|16171.23|16290.02|16170.02|10
1644294920000|2022-02-08 04:35:20|16289.94|16169.94|16292.22|16172.22|16292.22|16172.22|16289.94|16169.94|9
1644294930000|2022-02-08 04:35:30|16294.08|16174.08|16294.77|16174.77|16294.77|16174.77|16293.52|16173.52|10
1644294940000|2022-02-08 04:35:40|16294.42|16174.42|16295.91|16175.91|16295.91|16175.91|16294.42|16174.42|10
1644294950000|2022-02-08 04:35:50|16296.47|16176.47|16298.15|16178.15|16298.15|16178.15|16296.38|16176.38|10
1644294960000|2022-02-08 04:36:00|16298.38|16178.38|16298.97|16178.97|16299.28|16179.28|16298.38|16178.38|10
1644294970000|2022-02-08 04:36:10|16298.93|16178.93|16299.3|16179.3|16299.44|16179.44|16298.23|16178.23|10
1644294980000|2022-02-08 04:36:20|16298.95|16178.95|16298.34|16178.34|16299.34|16179.34|16298.34|16178.34|10
1644294990000|2022-02-08 04:36:30|16298.25|16178.25|16299.48|16179.48|16299.48|16179.48|16298.25|16178.25|10
1644295000000|2022-02-08 04:36:40|16300.25|16180.25|16299.9|16179.9|16300.39|16180.39|16299.78|16179.78|10
1644295010000|2022-02-08 04:36:50|16299.69|16179.69|16299.43|16179.43|16299.72|16179.72|16299.1|16179.1|9
1644295020000|2022-02-08 04:37:00|16299.45|16179.45|16301.33|16181.33|16301.33|16181.33|16299.45|16179.45|10
1644295030000|2022-02-08 04:37:10|16301.5|16181.5|16302.18|16182.18|16302.18|16182.18|16301.42|16181.42|10
1644295040000|2022-02-08 04:37:20|16302.09|16182.09|16303.59|16183.59|16303.59|16183.59|16302.04|16182.04|10
1644295050000|2022-02-08 04:37:30|16303.64|16183.64|16306.5|16186.5|16306.5|16186.5|16303.64|16183.64|10
1644295060000|2022-02-08 04:37:40|16306.53|16186.53|16308.22|16188.22|16308.75|16188.75|16306.42|16186.42|10
1644295070000|2022-02-08 04:37:50|16308.44|16188.44|16308.33|16188.33|16308.67|16188.67|16308.07|16188.07|10
1644295080000|2022-02-08 04:38:00|16308.73|16188.73|16309.44|16189.44|16309.44|16189.44|16307.96|16187.96|10
1644295090000|2022-02-08 04:38:10|16309.02|16189.02|16309.48|16189.48|16309.48|16189.48|16308.65|16188.65|10
1644295100000|2022-02-08 04:38:20|16308.54|16188.54|16310.42|16190.42|16310.42|16190.42|16308.54|16188.54|9
1644295110000|2022-02-08 04:38:30|16310.68|16190.68|16311.56|16191.56|16312.29|16192.29|16310.41|16190.41|10
1644295120000|2022-02-08 04:38:40|16311.36|16191.36|16311.29|16191.29|16312.45|16192.45|16311.29|16191.29|10
1644295130000|2022-02-08 04:38:50|16310.46|16190.46|16311.01|16191.01|16311.08|16191.08|16310.35|16190.35|9
1644295140000|2022-02-08 04:39:00|16311.11|16191.11|16312.84|16192.84|16312.99|16192.99|16311.11|16191.11|10
1644295150000|2022-02-08 04:39:10|16312.96|16192.96|16313.88|16193.88|16314.07|16194.07|16311.93|16191.93|10
1644295160000|2022-02-08 04:39:20|16313.95|16193.95|16315.9|16195.9|16316.26|16196.26|16313.93|16193.93|10
1644295170000|2022-02-08 04:39:30|16316.01|16196.01|16319.23|16199.23|16319.36|16199.36|16316.01|16196.01|10
1644295180000|2022-02-08 04:39:40|16319.66|16199.66|16322.94|16202.94|16322.94|16202.94|16319.66|16199.66|9
1644295190000|2022-02-08 04:39:50|16322.82|16202.82|16322.15|16202.15|16322.82|16202.82|16320.85|16200.85|10
1644295200000|2022-02-08 04:40:00|16321.41|16201.41|16320.51|16200.51|16321.42|16201.42|16320.19|16200.19|9
1644295210000|2022-02-08 04:40:10|16320.38|16200.38|16321.79|16201.79|16322.45|16202.45|16319.86|16199.86|10
1644295220000|2022-02-08 04:40:20|16321.59|16201.59|16323.89|16203.89|16324.09|16204.09|16320.67|16200.67|10
1644295230000|2022-02-08 04:40:30|16323.98|16203.98|16327|16207|16327|16207|16323.98|16203.98|10
1644295240000|2022-02-08 04:40:40|16326.7|16206.7|16327.78|16207.78|16327.8|16207.8|16326.7|16206.7|10
1644295250000|2022-02-08 04:40:50|16327.96|16207.96|16325.44|16205.44|16327.96|16207.96|16325.44|16205.44|9
1644295260000|2022-02-08 04:41:00|16325.54|16205.54|16325.11|16205.11|16325.54|16205.54|16324.48|16204.48|10
1644295270000|2022-02-08 04:41:10|16324.62|16204.62|16323.61|16203.61|16324.93|16204.93|16323.61|16203.61|10
1644295280000|2022-02-08 04:41:20|16322.53|16202.53|16320.79|16200.79|16322.53|16202.53|16320.52|16200.52|10
1644295290000|2022-02-08 04:41:30|16320.92|16200.92|16321.7|16201.7|16321.86|16201.86|16320.92|16200.92|9
1644295300000|2022-02-08 04:41:40|16321.14|16201.14|16320.11|16200.11|16321.14|16201.14|16318.95|16198.95|10
1644295310000|2022-02-08 04:41:50|16320.26|16200.26|16319.42|16199.42|16320.26|16200.26|16319.37|16199.37|10
1644295320000|2022-02-08 04:42:00|16319.71|16199.71|16318.03|16198.03|16319.97|16199.97|16318.03|16198.03|10
1644295330000|2022-02-08 04:42:10|16317.97|16197.97|16319.57|16199.57|16319.83|16199.83|16317.97|16197.97|10
1644295340000|2022-02-08 04:42:20|16319.73|16199.73|16319.98|16199.98|16319.98|16199.98|16318.96|16198.96|10
1644295350000|2022-02-08 04:42:30|16319.79|16199.79|16311.66|16191.66|16319.79|16199.79|16311.66|16191.66|10
1644295360000|2022-02-08 04:42:40|16310.89|16190.89|16307.36|16187.36|16310.89|16190.89|16307.36|16187.36|10
1644295370000|2022-02-08 04:42:50|16307.49|16187.49|16304.09|16184.09|16307.49|16187.49|16304.09|16184.09|9
1644295380000|2022-02-08 04:43:00|16303.79|16183.79|16304.42|16184.42|16304.42|16184.42|16302.76|16182.76|10
1644295390000|2022-02-08 04:43:10|16303.96|16183.96|16301.01|16181.01|16303.96|16183.96|16301.01|16181.01|10
1644295400000|2022-02-08 04:43:20|16300.82|16180.82|16301.24|16181.24|16301.24|16181.24|16300.45|16180.45|10
1644295410000|2022-02-08 04:43:30|16300.82|16180.82|16301.44|16181.44|16301.44|16181.44|16300.34|16180.34|10
1644295420000|2022-02-08 04:43:40|16301.54|16181.54|16301.77|16181.77|16301.77|16181.77|16300.97|16180.97|10
1644295430000|2022-02-08 04:43:50|16301.95|16181.95|16298.71|16178.71|16301.95|16181.95|16298.71|16178.71|10
1644295440000|2022-02-08 04:44:00|16299.09|16179.09|16300.1|16180.1|16300.1|16180.1|16299.07|16179.07|10
1644295450000|2022-02-08 04:44:10|16300.17|16180.17|16298.6|16178.6|16301.04|16181.04|16298.6|16178.6|10
1644295460000|2022-02-08 04:44:20|16298.78|16178.78|16299.27|16179.27|16299.27|16179.27|16298.38|16178.38|9
1644295470000|2022-02-08 04:44:30|16299.21|16179.21|16299.45|16179.45|16300.42|16180.42|16299.21|16179.21|10
1644295480000|2022-02-08 04:44:40|16299.38|16179.38|16300.11|16180.11|16300.11|16180.11|16299.07|16179.07|10
1644295490000|2022-02-08 04:44:50|16299.97|16179.97|16302.02|16182.02|16302.02|16182.02|16299.97|16179.97|10
1644295500000|2022-02-08 04:45:00|16302.1|16182.1|16299.61|16179.61|16302.26|16182.26|16299.61|16179.61|10
1644295510000|2022-02-08 04:45:10|16298.86|16178.86|16296.97|16176.97|16299.04|16179.04|16296.97|16176.97|10
1644295520000|2022-02-08 04:45:20|16295.99|16175.99|16290.4|16170.4|16295.99|16175.99|16290.4|16170.4|10
1644295530000|2022-02-08 04:45:30|16290.18|16170.18|16289.41|16169.41|16290.34|16170.34|16288.88|16168.88|10
1644295540000|2022-02-08 04:45:40|16290.22|16170.22|16291.02|16171.02|16291.02|16171.02|16290.21|16170.21|10
1644295550000|2022-02-08 04:45:50|16290.92|16170.92|16296.98|16176.98|16297.09|16177.09|16290.92|16170.92|10
1644295560000|2022-02-08 04:46:00|16297.53|16177.53|16303.39|16183.39|16303.46|16183.46|16297.53|16177.53|10
1644295570000|2022-02-08 04:46:10|16303.79|16183.79|16306.4|16186.4|16306.4|16186.4|16303.55|16183.55|10
1644295580000|2022-02-08 04:46:20|16306.25|16186.25|16307.62|16187.62|16307.62|16187.62|16305.72|16185.72|9
1644295590000|2022-02-08 04:46:30|16307.6|16187.6|16307.58|16187.58|16308.69|16188.69|16307.58|16187.58|10
1644295600000|2022-02-08 04:46:40|16307.93|16187.93|16308.24|16188.24|16308.92|16188.92|16307.28|16187.28|10
1644295610000|2022-02-08 04:46:50|16308.55|16188.55|16307.41|16187.41|16308.76|16188.76|16307.41|16187.41|10
1644295620000|2022-02-08 04:47:00|16307.29|16187.29|16307.17|16187.17|16307.83|16187.83|16306.94|16186.94|10
1644295630000|2022-02-08 04:47:10|16307.14|16187.14|16305.79|16185.79|16307.14|16187.14|16305.75|16185.75|10
1644295640000|2022-02-08 04:47:20|16306.39|16186.39|16306.12|16186.12|16306.39|16186.39|16305.48|16185.48|9
1644295650000|2022-02-08 04:47:30|16306.17|16186.17|16306.3|16186.3|16306.35|16186.35|16305.94|16185.94|10
1644295660000|2022-02-08 04:47:40|16306.08|16186.08|16304.46|16184.46|16306.08|16186.08|16304.33|16184.33|10
1644295670000|2022-02-08 04:47:50|16303.96|16183.96|16304.16|16184.16|16304.24|16184.24|16303.22|16183.22|10
1644295680000|2022-02-08 04:48:00|16304.54|16184.54|16304.76|16184.76|16304.76|16184.76|16304.09|16184.09|10
1644295690000|2022-02-08 04:48:10|16304.96|16184.96|16303.73|16183.73|16305.07|16185.07|16303.61|16183.61|10
1644295700000|2022-02-08 04:48:20|16303.71|16183.71|16303.72|16183.72|16303.85|16183.85|16303.12|16183.12|9
1644295710000|2022-02-08 04:48:30|16303.86|16183.86|16302.69|16182.69|16303.86|16183.86|16302.69|16182.69|10
1644295720000|2022-02-08 04:48:40|16303.1|16183.1|16302.16|16182.16|16303.21|16183.21|16302.16|16182.16|10
1644295730000|2022-02-08 04:48:50|16302.92|16182.92|16304.52|16184.52|16304.52|16184.52|16302.92|16182.92|9
1644295740000|2022-02-08 04:49:00|16304.03|16184.03|16309.36|16189.36|16309.36|16189.36|16304.03|16184.03|10
1644295750000|2022-02-08 04:49:10|16309.93|16189.93|16314.83|16194.83|16314.96|16194.96|16309.93|16189.93|10
1644295760000|2022-02-08 04:49:20|16315.33|16195.33|16315.1|16195.1|16316.67|16196.67|16315.1|16195.1|10
1644295770000|2022-02-08 04:49:30|16315.21|16195.21|16315.23|16195.23|16315.47|16195.47|16314.67|16194.67|10
1644295780000|2022-02-08 04:49:40|16315.2|16195.2|16316.65|16196.65|16316.65|16196.65|16315.06|16195.06|10
1644295790000|2022-02-08 04:49:50|16316.24|16196.24|16315.99|16195.99|16316.24|16196.24|16315.18|16195.18|10
1644295800000|2022-02-08 04:50:00|16315.36|16195.36|16318.16|16198.16|16318.16|16198.16|16315.36|16195.36|10
1644295810000|2022-02-08 04:50:10|16317.48|16197.48|16316.27|16196.27|16318.32|16198.32|16316.27|16196.27|10
1644295820000|2022-02-08 04:50:20|16315.64|16195.64|16315.58|16195.58|16316.97|16196.97|16315.58|16195.58|10
1644295830000|2022-02-08 04:50:30|16314.96|16194.96|16313.25|16193.25|16314.96|16194.96|16313.25|16193.25|10
1644295840000|2022-02-08 04:50:40|16313.23|16193.23|16313.34|16193.34|16313.46|16193.46|16313.06|16193.06|10
1644295850000|2022-02-08 04:50:50|16313.43|16193.43|16313.33|16193.33|16314.04|16194.04|16313.21|16193.21|10
1644295860000|2022-02-08 04:51:00|16313.46|16193.46|16313.01|16193.01|16313.46|16193.46|16312.29|16192.29|10
1644295870000|2022-02-08 04:51:10|16313.15|16193.15|16314.04|16194.04|16314.17|16194.17|16313.15|16193.15|10
1644295880000|2022-02-08 04:51:20|16314.36|16194.36|16314.31|16194.31|16315.6|16195.6|16314.31|16194.31|10
1644295890000|2022-02-08 04:51:30|16314.79|16194.79|16313.92|16193.92|16314.89|16194.89|16313.79|16193.79|10
1644295900000|2022-02-08 04:51:40|16313.59|16193.59|16313.35|16193.35|16313.59|16193.59|16311.46|16191.46|10
1644295910000|2022-02-08 04:51:50|16313.15|16193.15|16311.5|16191.5|16313.19|16193.19|16311.5|16191.5|10
1644295920000|2022-02-08 04:52:00|16311.49|16191.49|16311.71|16191.71|16311.71|16191.71|16310.57|16190.57|10
1644295930000|2022-02-08 04:52:10|16311.36|16191.36|16309.75|16189.75|16311.36|16191.36|16309.75|16189.75|9
1644295940000|2022-02-08 04:52:20|16309.5|16189.5|16308.07|16188.07|16309.5|16189.5|16307.45|16187.45|9
1644295950000|2022-02-08 04:52:30|16308.08|16188.08|16308.92|16188.92|16308.92|16188.92|16307.75|16187.75|10
1644295960000|2022-02-08 04:52:40|16309.49|16189.49|16308.29|16188.29|16309.54|16189.54|16308.29|16188.29|10
1644295970000|2022-02-08 04:52:50|16308.56|16188.56|16307.9|16187.9|16308.56|16188.56|16307.7|16187.7|10
1644295980000|2022-02-08 04:53:00|16307.66|16187.66|16305.31|16185.31|16307.66|16187.66|16305.31|16185.31|10
1644295990000|2022-02-08 04:53:10|16305.37|16185.37|16304.19|16184.19|16305.37|16185.37|16303.95|16183.95|10
1644296000000|2022-02-08 04:53:20|16303.04|16183.04|16303.45|16183.45|16303.48|16183.48|16302.8|16182.8|10
1644296010000|2022-02-08 04:53:30|16303.51|16183.51|16302.93|16182.93|16304.3|16184.3|16302.93|16182.93|10
1644296020000|2022-02-08 04:53:40|16302.61|16182.61|16298.8|16178.8|16303.14|16183.14|16298.8|16178.8|9
1644296030000|2022-02-08 04:53:50|16298.01|16178.01|16296.59|16176.59|16298.01|16178.01|16296.59|16176.59|10
1644296040000|2022-02-08 04:54:00|16296.56|16176.56|16294.34|16174.34|16296.56|16176.56|16294.34|16174.34|10
1644296050000|2022-02-08 04:54:10|16295.13|16175.13|16295.66|16175.66|16295.85|16175.85|16295.13|16175.13|10
1644296060000|2022-02-08 04:54:20|16295.39|16175.39|16293.55|16173.55|16295.49|16175.49|16293.55|16173.55|10
1644296070000|2022-02-08 04:54:30|16293.46|16173.46|16294.78|16174.78|16294.78|16174.78|16293.05|16173.05|10
1644296080000|2022-02-08 04:54:40|16295.07|16175.07|16294.31|16174.31|16295.42|16175.42|16294.31|16174.31|9
1644296090000|2022-02-08 04:54:50|16293.35|16173.35|16294.93|16174.93|16294.93|16174.93|16293.35|16173.35|10
1644296100000|2022-02-08 04:55:00|16294.69|16174.69|16296.09|16176.09|16296.1|16176.1|16294.61|16174.61|10
1644296110000|2022-02-08 04:55:10|16296|16176|16295.83|16175.83|16296.48|16176.48|16295.83|16175.83|9
1644296120000|2022-02-08 04:55:20|16295.61|16175.61|16294.35|16174.35|16295.79|16175.79|16294.35|16174.35|9
1644296130000|2022-02-08 04:55:30|16294.3|16174.3|16295.68|16175.68|16295.68|16175.68|16294.2|16174.2|10
1644296140000|2022-02-08 04:55:40|16296.4|16176.4|16299.5|16179.5|16299.5|16179.5|16296.4|16176.4|10
1644296150000|2022-02-08 04:55:50|16299.68|16179.68|16300.88|16180.88|16300.94|16180.94|16299.68|16179.68|10
1644296160000|2022-02-08 04:56:00|16301.05|16181.05|16302.95|16182.95|16302.95|16182.95|16300.82|16180.82|10
1644296170000|2022-02-08 04:56:10|16303.19|16183.19|16306.81|16186.81|16306.81|16186.81|16303.19|16183.19|10
1644296180000|2022-02-08 04:56:20|16306.67|16186.67|16307.8|16187.8|16307.8|16187.8|16306.33|16186.33|10
1644296190000|2022-02-08 04:56:30|16307.68|16187.68|16307.38|16187.38|16307.68|16187.68|16307.11|16187.11|9
1644296200000|2022-02-08 04:56:40|16307.09|16187.09|16308.51|16188.51|16308.51|16188.51|16307.05|16187.05|8
1644296210000|2022-02-08 04:56:50|16308.73|16188.73|16312.56|16192.56|16312.56|16192.56|16308.58|16188.58|10
1644296220000|2022-02-08 04:57:00|16313.21|16193.21|16315.86|16195.86|16315.86|16195.86|16313.21|16193.21|10
1644296230000|2022-02-08 04:57:10|16316.44|16196.44|16323.23|16203.23|16323.23|16203.23|16316.08|16196.08|10
1644296240000|2022-02-08 04:57:20|16324.33|16204.33|16327.6|16207.6|16327.6|16207.6|16324.17|16204.17|10
1644296250000|2022-02-08 04:57:30|16327.64|16207.64|16332.17|16212.17|16332.17|16212.17|16327.64|16207.64|10
1644296260000|2022-02-08 04:57:40|16333.91|16213.91|16333.15|16213.15|16334.67|16214.67|16333.15|16213.15|10
1644296270000|2022-02-08 04:57:50|16333.22|16213.22|16335.87|16215.87|16335.87|16215.87|16333.22|16213.22|10
1644296280000|2022-02-08 04:58:00|16335.71|16215.71|16336.98|16216.98|16337.39|16217.39|16335.5|16215.5|10
1644296290000|2022-02-08 04:58:10|16337.97|16217.97|16337.42|16217.42|16338.23|16218.23|16337.42|16217.42|10
1644296300000|2022-02-08 04:58:20|16337.37|16217.37|16337.12|16217.12|16337.37|16217.37|16336.28|16216.28|10
1644296310000|2022-02-08 04:58:30|16337.3|16217.3|16337.05|16217.05|16337.3|16217.3|16335.6|16215.6|10
1644296320000|2022-02-08 04:58:40|16336.93|16216.93|16338.38|16218.38|16338.38|16218.38|16336.41|16216.41|10
1644296330000|2022-02-08 04:58:50|16338.71|16218.71|16338.68|16218.68|16339.66|16219.66|16337.77|16217.77|10
1644296340000|2022-02-08 04:59:00|16339|16219|16340.88|16220.88|16340.88|16220.88|16339|16219|10
1644296350000|2022-02-08 04:59:10|16340.56|16220.56|16339.17|16219.17|16340.56|16220.56|16338.56|16218.56|9
1644296360000|2022-02-08 04:59:20|16339.31|16219.31|16342.34|16222.34|16342.34|16222.34|16339.31|16219.31|10
1644296370000|2022-02-08 04:59:30|16342.74|16222.74|16345.02|16225.02|16345.02|16225.02|16342.74|16222.74|9
1644296380000|2022-02-08 04:59:40|16345.07|16225.07|16345.18|16225.18|16346.12|16226.12|16345.05|16225.05|10
1644296390000|2022-02-08 04:59:50|16345.41|16225.41|16348.59|16228.59|16348.59|16228.59|16345.41|16225.41|9
1644296400000|2022-02-08 05:00:00|16348.96|16228.96|16348.48|16228.48|16349.1|16229.1|16347.87|16227.87|10
1644296410000|2022-02-08 05:00:10|16348.8|16228.8|16346.45|16226.45|16348.8|16228.8|16346.3|16226.3|10
1644296420000|2022-02-08 05:00:20|16346.8|16226.8|16347.09|16227.09|16348.13|16228.13|16346.8|16226.8|10
1644296430000|2022-02-08 05:00:30|16347.29|16227.29|16342.38|16222.38|16347.29|16227.29|16342.38|16222.38|10
1644296440000|2022-02-08 05:00:40|16342.26|16222.26|16340.1|16220.1|16342.26|16222.26|16339.68|16219.68|10
1644296450000|2022-02-08 05:00:50|16339.66|16219.66|16339.14|16219.14|16339.66|16219.66|16339.01|16219.01|10
1644296460000|2022-02-08 05:01:00|16338.55|16218.55|16337.74|16217.74|16339.36|16219.36|16337.74|16217.74|9
1644296470000|2022-02-08 05:01:10|16336.18|16216.18|16332.78|16212.78|16336.18|16216.18|16332.78|16212.78|10
1644296480000|2022-02-08 05:01:20|16332.08|16212.08|16331.22|16211.22|16332.08|16212.08|16330.64|16210.64|10
1644296490000|2022-02-08 05:01:30|16331.54|16211.54|16330.27|16210.27|16332.11|16212.11|16330.02|16210.02|10
1644296500000|2022-02-08 05:01:40|16331.2|16211.2|16328|16208|16331.2|16211.2|16326.65|16206.65|10
1644296510000|2022-02-08 05:01:50|16328.22|16208.22|16331.29|16211.29|16331.29|16211.29|16328.22|16208.22|10
1644296520000|2022-02-08 05:02:00|16331.31|16211.31|16332.52|16212.52|16332.74|16212.74|16331.18|16211.18|10
1644296530000|2022-02-08 05:02:10|16332.66|16212.66|16332.25|16212.25|16333.26|16213.26|16332.25|16212.25|10
1644296540000|2022-02-08 05:02:20|16331.85|16211.85|16330.65|16210.65|16331.85|16211.85|16330.41|16210.41|10
1644296550000|2022-02-08 05:02:30|16330.61|16210.61|16328.72|16208.72|16330.61|16210.61|16328.72|16208.72|10
1644296560000|2022-02-08 05:02:40|16328.74|16208.74|16326.16|16206.16|16328.74|16208.74|16325.78|16205.78|10
1644296570000|2022-02-08 05:02:50|16326.13|16206.13|16324.74|16204.74|16326.23|16206.23|16324.74|16204.74|10
1644296580000|2022-02-08 05:03:00|16324.7|16204.7|16323.94|16203.94|16325.13|16205.13|16323.94|16203.94|9
1644296590000|2022-02-08 05:03:10|16323.58|16203.58|16323.36|16203.36|16323.66|16203.66|16323.05|16203.05|10
1644296600000|2022-02-08 05:03:20|16323.35|16203.35|16325.24|16205.24|16325.24|16205.24|16323.33|16203.33|10
1644296610000|2022-02-08 05:03:30|16325.4|16205.4|16326.66|16206.66|16326.89|16206.89|16324.92|16204.92|10
1644296620000|2022-02-08 05:03:40|16326.92|16206.92|16327.22|16207.22|16327.46|16207.46|16326.58|16206.58|10
1644296630000|2022-02-08 05:03:50|16326.8|16206.8|16326.59|16206.59|16327.19|16207.19|16326.2|16206.2|9
1644296640000|2022-02-08 05:04:00|16326.21|16206.21|16326.04|16206.04|16327.22|16207.22|16325.98|16205.98|10
1644296650000|2022-02-08 05:04:10|16325.79|16205.79|16326.33|16206.33|16326.36|16206.36|16325.06|16205.06|10
1644296660000|2022-02-08 05:04:20|16326.11|16206.11|16326.97|16206.97|16327.39|16207.39|16325.82|16205.82|10
1644296670000|2022-02-08 05:04:30|16326.99|16206.99|16327.16|16207.16|16327.83|16207.83|16326.99|16206.99|10
1644296680000|2022-02-08 05:04:40|16327.09|16207.09|16327.94|16207.94|16327.99|16207.99|16326.59|16206.59|10
1644296690000|2022-02-08 05:04:50|16327.89|16207.89|16326.1|16206.1|16327.89|16207.89|16326.1|16206.1|10
1644296700000|2022-02-08 05:05:00|16325.73|16205.73|16325.29|16205.29|16325.73|16205.73|16325.29|16205.29|8
1644296710000|2022-02-08 05:05:10|16325.01|16205.01|16326.46|16206.46|16326.92|16206.92|16325.01|16205.01|10
1644296720000|2022-02-08 05:05:20|16326.29|16206.29|16326.47|16206.47|16326.9|16206.9|16326.27|16206.27|8
1644296730000|2022-02-08 05:05:30|16326.75|16206.75|16325.15|16205.15|16326.83|16206.83|16325.15|16205.15|10
1644296740000|2022-02-08 05:05:40|16324.48|16204.48|16324.75|16204.75|16324.75|16204.75|16323.94|16203.94|10
1644296750000|2022-02-08 05:05:50|16325.62|16205.62|16328.4|16208.4|16328.4|16208.4|16325.62|16205.62|10
1644296760000|2022-02-08 05:06:00|16328.73|16208.73|16331.36|16211.36|16331.36|16211.36|16328.58|16208.58|9
1644296770000|2022-02-08 05:06:10|16331.61|16211.61|16336.23|16216.23|16336.23|16216.23|16331.61|16211.61|10
1644296780000|2022-02-08 05:06:20|16336.69|16216.69|16337|16217|16337.25|16217.25|16336.69|16216.69|10
1644296790000|2022-02-08 05:06:30|16337.15|16217.15|16335.64|16215.64|16337.15|16217.15|16335.48|16215.48|10
1644296800000|2022-02-08 05:06:40|16335.47|16215.47|16334.72|16214.72|16335.64|16215.64|16334.65|16214.65|9
1644296810000|2022-02-08 05:06:50|16336.11|16216.11|16337.69|16217.69|16337.8|16217.8|16336.11|16216.11|10
1644296820000|2022-02-08 05:07:00|16337.62|16217.62|16338.65|16218.65|16338.65|16218.65|16337.16|16217.16|9
1644296830000|2022-02-08 05:07:10|16339.27|16219.27|16342.6|16222.6|16342.6|16222.6|16339.27|16219.27|10
1644296840000|2022-02-08 05:07:20|16342.44|16222.44|16343.97|16223.97|16343.97|16223.97|16342.31|16222.31|10
1644296850000|2022-02-08 05:07:30|16344.05|16224.05|16344.37|16224.37|16344.63|16224.63|16344.03|16224.03|10
1644296860000|2022-02-08 05:07:40|16344.68|16224.68|16346.02|16226.02|16346.02|16226.02|16344.63|16224.63|10
1644296870000|2022-02-08 05:07:50|16346.56|16226.56|16347.9|16227.9|16347.9|16227.9|16346.56|16226.56|10
1644296880000|2022-02-08 05:08:00|16347.99|16227.99|16349.24|16229.24|16349.44|16229.44|16347.99|16227.99|10
1644296890000|2022-02-08 05:08:10|16350.13|16230.13|16350.08|16230.08|16350.88|16230.88|16350.08|16230.08|10
1644296900000|2022-02-08 05:08:20|16350.15|16230.15|16350.33|16230.33|16350.33|16230.33|16349.72|16229.72|10
1644296910000|2022-02-08 05:08:30|16350.32|16230.32|16350.72|16230.72|16351.68|16231.68|16350.32|16230.32|9
1644296920000|2022-02-08 05:08:40|16350.55|16230.55|16350.11|16230.11|16350.55|16230.55|16350.01|16230.01|9
1644296930000|2022-02-08 05:08:50|16350.2|16230.2|16349.86|16229.86|16350.3|16230.3|16349.78|16229.78|9
1644296940000|2022-02-08 05:09:00|16349.54|16229.54|16349.87|16229.87|16349.87|16229.87|16348.86|16228.86|9
1644296950000|2022-02-08 05:09:10|16349.86|16229.86|16352.14|16232.14|16352.14|16232.14|16349.86|16229.86|9
1644296960000|2022-02-08 05:09:20|16352.2|16232.2|16351.87|16231.87|16352.37|16232.37|16351.87|16231.87|10
1644296970000|2022-02-08 05:09:30|16352.08|16232.08|16353.65|16233.65|16353.72|16233.72|16352.08|16232.08|10
1644296980000|2022-02-08 05:09:40|16353.56|16233.56|16353.92|16233.92|16354.17|16234.17|16353.54|16233.54|10
1644296990000|2022-02-08 05:09:50|16354.05|16234.05|16356.13|16236.13|16356.18|16236.18|16354.05|16234.05|10
1644297000000|2022-02-08 05:10:00|16355.88|16235.88|16356.63|16236.63|16356.63|16236.63|16355.62|16235.62|10
1644297010000|2022-02-08 05:10:10|16356.79|16236.79|16357.65|16237.65|16358.48|16238.48|16356.79|16236.79|10
1644297020000|2022-02-08 05:10:20|16357.93|16237.93|16358.11|16238.11|16358.11|16238.11|16357.27|16237.27|10
1644297030000|2022-02-08 05:10:30|16358.47|16238.47|16359.79|16239.79|16359.92|16239.92|16358.47|16238.47|10
1644297040000|2022-02-08 05:10:40|16359.61|16239.61|16360.32|16240.32|16360.56|16240.56|16359.42|16239.42|10
1644297050000|2022-02-08 05:10:50|16360.19|16240.19|16362.17|16242.17|16362.17|16242.17|16360.19|16240.19|10
1644297060000|2022-02-08 05:11:00|16362.03|16242.03|16365.06|16245.06|16365.06|16245.06|16362.03|16242.03|10
1644297070000|2022-02-08 05:11:10|16365.1|16245.1|16365.59|16245.59|16365.72|16245.72|16365.1|16245.1|10
1644297080000|2022-02-08 05:11:20|16365.46|16245.46|16365.04|16245.04|16365.46|16245.46|16364.07|16244.07|10
1644297090000|2022-02-08 05:11:30|16364.7|16244.7|16370.29|16250.29|16370.29|16250.29|16364.7|16244.7|10
1644297100000|2022-02-08 05:11:40|16370.43|16250.43|16370.26|16250.26|16370.71|16250.71|16369.76|16249.76|10
1644297110000|2022-02-08 05:11:50|16369.95|16249.95|16368.63|16248.63|16370.34|16250.34|16368.38|16248.38|10
1644297120000|2022-02-08 05:12:00|16367.82|16247.82|16367.23|16247.23|16368.67|16248.67|16367.23|16247.23|10
1644297130000|2022-02-08 05:12:10|16367|16247|16367.21|16247.21|16367.21|16247.21|16366.45|16246.45|8
1644297140000|2022-02-08 05:12:20|16367.08|16247.08|16364.55|16244.55|16367.31|16247.31|16364.55|16244.55|10
1644297150000|2022-02-08 05:12:30|16363.79|16243.79|16357.96|16237.96|16363.79|16243.79|16357.96|16237.96|10
1644297160000|2022-02-08 05:12:40|16357.79|16237.79|16359.48|16239.48|16359.52|16239.52|16357.79|16237.79|10
1644297170000|2022-02-08 05:12:50|16359.64|16239.64|16359.24|16239.24|16359.83|16239.83|16359.24|16239.24|10
1644297180000|2022-02-08 05:13:00|16359.15|16239.15|16358.18|16238.18|16359.15|16239.15|16358.18|16238.18|8
1644297190000|2022-02-08 05:13:10|16357.79|16237.79|16358.62|16238.62|16358.81|16238.81|16357.79|16237.79|10
1644297200000|2022-02-08 05:13:20|16358.72|16238.72|16357.39|16237.39|16358.72|16238.72|16357.39|16237.39|10
1644297210000|2022-02-08 05:13:30|16357.69|16237.69|16357.78|16237.78|16357.78|16237.78|16357.26|16237.26|9
1644297220000|2022-02-08 05:13:40|16357.67|16237.67|16358.89|16238.89|16358.89|16238.89|16357.67|16237.67|10
1644297230000|2022-02-08 05:13:50|16358.82|16238.82|16360.65|16240.65|16361.09|16241.09|16358.64|16238.64|9
1644297240000|2022-02-08 05:14:00|16360.1|16240.1|16358.8|16238.8|16360.37|16240.37|16358.8|16238.8|10
1644297250000|2022-02-08 05:14:10|16360.13|16240.13|16359.87|16239.87|16360.75|16240.75|16359.87|16239.87|10
1644297260000|2022-02-08 05:14:20|16359.84|16239.84|16358.71|16238.71|16359.84|16239.84|16358.71|16238.71|10
1644297270000|2022-02-08 05:14:30|16358.64|16238.64|16359.39|16239.39|16359.64|16239.64|16358.64|16238.64|10
1644297280000|2022-02-08 05:14:40|16359.52|16239.52|16359.1|16239.1|16359.52|16239.52|16358.67|16238.67|8
1644297290000|2022-02-08 05:14:50|16359.07|16239.07|16357.39|16237.39|16359.39|16239.39|16357.39|16237.39|9
1644297300000|2022-02-08 05:15:00|16357.24|16237.24|16356.39|16236.39|16357.24|16237.24|16356.39|16236.39|10
1644297310000|2022-02-08 05:15:10|16356.36|16236.36|16355.14|16235.14|16356.74|16236.74|16354.93|16234.93|10
1644297320000|2022-02-08 05:15:20|16354.83|16234.83|16353.97|16233.97|16354.83|16234.83|16353.43|16233.43|10
1644297330000|2022-02-08 05:15:30|16353.84|16233.84|16354.55|16234.55|16354.55|16234.55|16353.27|16233.27|10
1644297340000|2022-02-08 05:15:40|16355.31|16235.31|16354.55|16234.55|16356.01|16236.01|16354.39|16234.39|8
1644297350000|2022-02-08 05:15:50|16354.72|16234.72|16356.23|16236.23|16356.23|16236.23|16354.72|16234.72|10
1644297360000|2022-02-08 05:16:00|16356.14|16236.14|16357.18|16237.18|16357.18|16237.18|16356.14|16236.14|8
1644297370000|2022-02-08 05:16:10|16356.62|16236.62|16356.6|16236.6|16357.73|16237.73|16356.38|16236.38|10
1644297380000|2022-02-08 05:16:20|16356.55|16236.55|16356.49|16236.49|16356.83|16236.83|16356.24|16236.24|10
1644297390000|2022-02-08 05:16:30|16356.17|16236.17|16358.85|16238.85|16358.85|16238.85|16355.57|16235.57|10
1644297400000|2022-02-08 05:16:40|16359.09|16239.09|16360.29|16240.29|16360.53|16240.53|16359.09|16239.09|10
1644297410000|2022-02-08 05:16:50|16360.4|16240.4|16360.02|16240.02|16361.04|16241.04|16360.02|16240.02|10
1644297420000|2022-02-08 05:17:00|16359.97|16239.97|16356.34|16236.34|16359.97|16239.97|16356.34|16236.34|10
1644297430000|2022-02-08 05:17:10|16355.8|16235.8|16351.85|16231.85|16355.8|16235.8|16351.85|16231.85|10
1644297440000|2022-02-08 05:17:20|16351.33|16231.33|16350.08|16230.08|16351.33|16231.33|16349.2|16229.2|10
1644297450000|2022-02-08 05:17:30|16350.19|16230.19|16352.21|16232.21|16352.32|16232.32|16350.19|16230.19|10
1644297460000|2022-02-08 05:17:40|16351.84|16231.84|16350.89|16230.89|16351.84|16231.84|16350.48|16230.48|10
1644297470000|2022-02-08 05:17:50|16350.59|16230.59|16349.81|16229.81|16350.96|16230.96|16349.27|16229.27|10
1644297480000|2022-02-08 05:18:00|16349.7|16229.7|16349.45|16229.45|16349.78|16229.78|16349.4|16229.4|10
1644297490000|2022-02-08 05:18:10|16349.6|16229.6|16347.22|16227.22|16349.6|16229.6|16347.22|16227.22|10
1644297500000|2022-02-08 05:18:20|16346.54|16226.54|16343.25|16223.25|16346.54|16226.54|16343.1|16223.1|10
1644297510000|2022-02-08 05:18:30|16343.09|16223.09|16343.72|16223.72|16343.72|16223.72|16342.95|16222.95|10
1644297520000|2022-02-08 05:18:40|16343.18|16223.18|16341.76|16221.76|16343.18|16223.18|16341.76|16221.76|10
1644297530000|2022-02-08 05:18:50|16341.35|16221.35|16340.3|16220.3|16341.35|16221.35|16339.85|16219.85|10
1644297540000|2022-02-08 05:19:00|16340.36|16220.36|16339.1|16219.1|16340.43|16220.43|16339.1|16219.1|9
1644297550000|2022-02-08 05:19:10|16338.85|16218.85|16338.17|16218.17|16339.4|16219.4|16338.07|16218.07|10
1644297560000|2022-02-08 05:19:20|16338.23|16218.23|16340.23|16220.23|16340.86|16220.86|16338.23|16218.23|10
1644297570000|2022-02-08 05:19:30|16340.05|16220.05|16341.84|16221.84|16341.84|16221.84|16339.86|16219.86|10
1644297580000|2022-02-08 05:19:40|16341.95|16221.95|16341.88|16221.88|16341.99|16221.99|16341.38|16221.38|10
1644297590000|2022-02-08 05:19:50|16341.86|16221.86|16341.87|16221.87|16342.36|16222.36|16341.77|16221.77|9
1644297600000|2022-02-08 05:20:00|16341.85|16221.85|16342.36|16222.36|16343.15|16223.15|16341.85|16221.85|10
1644297610000|2022-02-08 05:20:10|16341.9|16221.9|16340.08|16220.08|16341.9|16221.9|16339.8|16219.8|10
1644297620000|2022-02-08 05:20:20|16340.11|16220.11|16336.87|16216.87|16340.11|16220.11|16336.86|16216.86|10
1644297630000|2022-02-08 05:20:30|16336.39|16216.39|16334.27|16214.27|16336.49|16216.49|16334.15|16214.15|10
1644297640000|2022-02-08 05:20:40|16334.52|16214.52|16334.11|16214.11|16335.22|16215.22|16333.9|16213.9|10
1644297650000|2022-02-08 05:20:50|16334.17|16214.17|16335.35|16215.35|16335.35|16215.35|16333.99|16213.99|10
1644297660000|2022-02-08 05:21:00|16335.02|16215.02|16336.04|16216.04|16336.78|16216.78|16335.02|16215.02|10
1644297670000|2022-02-08 05:21:10|16336.19|16216.19|16339.23|16219.23|16339.23|16219.23|16335.67|16215.67|10
1644297680000|2022-02-08 05:21:20|16339.25|16219.25|16338.04|16218.04|16339.25|16219.25|16337.55|16217.55|10
1644297690000|2022-02-08 05:21:30|16337.76|16217.76|16337.88|16217.88|16338.07|16218.07|16337.67|16217.67|10
1644297700000|2022-02-08 05:21:40|16337.05|16217.05|16336.59|16216.59|16337.49|16217.49|16336.32|16216.32|9
1644297710000|2022-02-08 05:21:50|16336.33|16216.33|16336.42|16216.42|16336.73|16216.73|16336.33|16216.33|9
1644297720000|2022-02-08 05:22:00|16336.26|16216.26|16336.13|16216.13|16336.26|16216.26|16335.86|16215.86|9
1644297730000|2022-02-08 05:22:10|16336.17|16216.17|16336.12|16216.12|16336.2|16216.2|16335.68|16215.68|10
1644297740000|2022-02-08 05:22:20|16336.66|16216.66|16336.86|16216.86|16337.18|16217.18|16336.38|16216.38|10
1644297750000|2022-02-08 05:22:30|16337.18|16217.18|16335.56|16215.56|16337.41|16217.41|16335.56|16215.56|10
1644297760000|2022-02-08 05:22:40|16334.89|16214.89|16333.44|16213.44|16334.89|16214.89|16333.11|16213.11|10
1644297770000|2022-02-08 05:22:50|16333.77|16213.77|16332.15|16212.15|16333.77|16213.77|16332.15|16212.15|10
1644297780000|2022-02-08 05:23:00|16332.37|16212.37|16331.96|16211.96|16332.91|16212.91|16331.96|16211.96|10
1644297790000|2022-02-08 05:23:10|16331.56|16211.56|16329.61|16209.61|16331.56|16211.56|16329.61|16209.61|9
1644297800000|2022-02-08 05:23:20|16329.85|16209.85|16329.9|16209.9|16330.6|16210.6|16329.85|16209.85|9
1644297810000|2022-02-08 05:23:30|16330.26|16210.26|16330.52|16210.52|16330.77|16210.77|16330.11|16210.11|10
1644297820000|2022-02-08 05:23:40|16330.56|16210.56|16329.33|16209.33|16330.77|16210.77|16329.21|16209.21|10
1644297830000|2022-02-08 05:23:50|16329.15|16209.15|16328.85|16208.85|16329.34|16209.34|16328.85|16208.85|10
1644297840000|2022-02-08 05:24:00|16328.16|16208.16|16326.91|16206.91|16328.86|16208.86|16326.91|16206.91|9
1644297850000|2022-02-08 05:24:10|16326.7|16206.7|16326.88|16206.88|16327.33|16207.33|16326.15|16206.15|10
1644297860000|2022-02-08 05:24:20|16325.27|16205.27|16324.94|16204.94|16325.89|16205.89|16324.71|16204.71|10
1644297870000|2022-02-08 05:24:30|16324.73|16204.73|16326.92|16206.92|16326.92|16206.92|16324.64|16204.64|10
1644297880000|2022-02-08 05:24:40|16327.42|16207.42|16327.94|16207.94|16327.94|16207.94|16326.99|16206.99|10
1644297890000|2022-02-08 05:24:50|16327.24|16207.24|16330.53|16210.53|16330.53|16210.53|16327.07|16207.07|10
1644297900000|2022-02-08 05:25:00|16331.63|16211.63|16332.24|16212.24|16332.28|16212.28|16331.44|16211.44|10
1644297910000|2022-02-08 05:25:10|16332.18|16212.18|16330.42|16210.42|16332.18|16212.18|16330.42|16210.42|10
1644297920000|2022-02-08 05:25:20|16330.37|16210.37|16330.16|16210.16|16330.44|16210.44|16329.02|16209.02|10
1644297930000|2022-02-08 05:25:30|16330|16210|16327.08|16207.08|16330|16210|16327.08|16207.08|10
1644297940000|2022-02-08 05:25:40|16326.87|16206.87|16328.92|16208.92|16329.17|16209.17|16326.64|16206.64|10
1644297950000|2022-02-08 05:25:50|16330.49|16210.49|16332.61|16212.61|16332.61|16212.61|16329.75|16209.75|10
1644297960000|2022-02-08 05:26:00|16332.56|16212.56|16334.2|16214.2|16334.2|16214.2|16332.56|16212.56|10
1644297970000|2022-02-08 05:26:10|16334.32|16214.32|16337.22|16217.22|16337.22|16217.22|16334.32|16214.32|9
1644297980000|2022-02-08 05:26:20|16337.69|16217.69|16339.6|16219.6|16339.6|16219.6|16337.02|16217.02|10
1644297990000|2022-02-08 05:26:30|16340.37|16220.37|16341.87|16221.87|16341.87|16221.87|16340.15|16220.15|10
1644298000000|2022-02-08 05:26:40|16341.35|16221.35|16342.79|16222.79|16343.18|16223.18|16341.27|16221.27|10
1644298010000|2022-02-08 05:26:50|16342.75|16222.75|16343.87|16223.87|16343.87|16223.87|16342.71|16222.71|10
1644298020000|2022-02-08 05:27:00|16344.44|16224.44|16347.01|16227.01|16347.01|16227.01|16344.44|16224.44|10
1644298030000|2022-02-08 05:27:10|16346.97|16226.97|16345.37|16225.37|16346.97|16226.97|16345.37|16225.37|10
1644298040000|2022-02-08 05:27:20|16345.19|16225.19|16346.78|16226.78|16346.78|16226.78|16345|16225|10
1644298050000|2022-02-08 05:27:30|16347.62|16227.62|16351.01|16231.01|16351.01|16231.01|16347.62|16227.62|9
1644298060000|2022-02-08 05:27:40|16351.24|16231.24|16352.67|16232.67|16352.67|16232.67|16351.24|16231.24|10
1644298070000|2022-02-08 05:27:50|16353.09|16233.09|16355.32|16235.32|16355.32|16235.32|16353.09|16233.09|10
1644298080000|2022-02-08 05:28:00|16355.29|16235.29|16357.02|16237.02|16357.02|16237.02|16355.29|16235.29|10
1644298090000|2022-02-08 05:28:10|16357.11|16237.11|16364.66|16244.66|16364.75|16244.75|16357.11|16237.11|10
1644298100000|2022-02-08 05:28:20|16365.06|16245.06|16365.17|16245.17|16365.96|16245.96|16365.06|16245.06|10
1644298110000|2022-02-08 05:28:30|16366.03|16246.03|16366.05|16246.05|16367.52|16247.52|16366.03|16246.03|10
1644298120000|2022-02-08 05:28:40|16365.69|16245.69|16365.57|16245.57|16366.21|16246.21|16365.45|16245.45|10
1644298130000|2022-02-08 05:28:50|16365.55|16245.55|16367.03|16247.03|16367.03|16247.03|16365.55|16245.55|10
1644298140000|2022-02-08 05:29:00|16366.91|16246.91|16367.65|16247.65|16367.65|16247.65|16366.08|16246.08|10
1644298150000|2022-02-08 05:29:10|16367.93|16247.93|16368.83|16248.83|16368.89|16248.89|16367.93|16247.93|10
1644298160000|2022-02-08 05:29:20|16368.71|16248.71|16368.08|16248.08|16368.84|16248.84|16368.08|16248.08|10
1644298170000|2022-02-08 05:29:30|16367.91|16247.91|16366.3|16246.3|16367.91|16247.91|16366.3|16246.3|9
1644298180000|2022-02-08 05:29:40|16366|16246|16365.2|16245.2|16366|16246|16364.94|16244.94|10
1644298190000|2022-02-08 05:29:50|16365.01|16245.01|16363.98|16243.98|16365.02|16245.02|16363.98|16243.98|9
1644298200000|2022-02-08 05:30:00|16363.85|16243.85|16361.12|16241.12|16363.85|16243.85|16361.12|16241.12|10
1644298210000|2022-02-08 05:30:10|16361.53|16241.53|16357.5|16237.5|16361.53|16241.53|16357.5|16237.5|9
1644298220000|2022-02-08 05:30:20|16357.26|16237.26|16356.51|16236.51|16357.47|16237.47|16355.95|16235.95|10
1644298230000|2022-02-08 05:30:30|16355.34|16235.34|16353.7|16233.7|16355.34|16235.34|16352.87|16232.87|10
1644298240000|2022-02-08 05:30:40|16353.13|16233.13|16354.08|16234.08|16354.48|16234.48|16353.13|16233.13|10
1644298250000|2022-02-08 05:30:50|16354.15|16234.15|16353.39|16233.39|16354.15|16234.15|16353.33|16233.33|10
1644298260000|2022-02-08 05:31:00|16353.06|16233.06|16353.7|16233.7|16353.7|16233.7|16352.25|16232.25|10
1644298270000|2022-02-08 05:31:10|16353.66|16233.66|16353.38|16233.38|16353.66|16233.66|16352.77|16232.77|10
1644298280000|2022-02-08 05:31:20|16353.98|16233.98|16355.31|16235.31|16355.42|16235.42|16353.98|16233.98|10
1644298290000|2022-02-08 05:31:30|16355.37|16235.37|16354.32|16234.32|16355.55|16235.55|16354.32|16234.32|9
1644298300000|2022-02-08 05:31:40|16353.63|16233.63|16355.22|16235.22|16355.22|16235.22|16353.55|16233.55|9
1644298310000|2022-02-08 05:31:50|16354.52|16234.52|16355.22|16235.22|16355.22|16235.22|16354.52|16234.52|9
1644298320000|2022-02-08 05:32:00|16355.36|16235.36|16353.18|16233.18|16355.38|16235.38|16353.17|16233.17|10
1644298330000|2022-02-08 05:32:10|16351.62|16231.62|16353.25|16233.25|16353.25|16233.25|16351.3|16231.3|10
1644298340000|2022-02-08 05:32:20|16353.59|16233.59|16353.32|16233.32|16353.59|16233.59|16352.8|16232.8|10
1644298350000|2022-02-08 05:32:30|16353.05|16233.05|16352.85|16232.85|16353.69|16233.69|16352.24|16232.24|10
1644298360000|2022-02-08 05:32:40|16354.29|16234.29|16354.89|16234.89|16354.97|16234.97|16353.28|16233.28|10
1644298370000|2022-02-08 05:32:50|16354.53|16234.53|16354.83|16234.83|16354.83|16234.83|16353.97|16233.97|9
1644298380000|2022-02-08 05:33:00|16354.71|16234.71|16357.47|16237.47|16357.52|16237.52|16354.71|16234.71|10
1644298390000|2022-02-08 05:33:10|16357.44|16237.44|16358.98|16238.98|16359.03|16239.03|16357.37|16237.37|10
1644298400000|2022-02-08 05:33:20|16359.3|16239.3|16360.42|16240.42|16360.42|16240.42|16359.26|16239.26|10
1644298410000|2022-02-08 05:33:30|16360.9|16240.9|16358.88|16238.88|16361.02|16241.02|16358.88|16238.88|10
1644298420000|2022-02-08 05:33:40|16358.2|16238.2|16355.97|16235.97|16358.2|16238.2|16355.68|16235.68|10
1644298430000|2022-02-08 05:33:50|16355.57|16235.57|16357.41|16237.41|16357.41|16237.41|16355.57|16235.57|10
1644298440000|2022-02-08 05:34:00|16357.54|16237.54|16357.17|16237.17|16358.03|16238.03|16357.17|16237.17|10
1644298450000|2022-02-08 05:34:10|16357.27|16237.27|16359.37|16239.37|16359.37|16239.37|16357.05|16237.05|10
1644298460000|2022-02-08 05:34:20|16358.35|16238.35|16361.03|16241.03|16361.03|16241.03|16358.35|16238.35|10
1644298470000|2022-02-08 05:34:30|16361.11|16241.11|16362.53|16242.53|16362.53|16242.53|16360.85|16240.85|10
1644298480000|2022-02-08 05:34:40|16362.98|16242.98|16365.23|16245.23|16365.23|16245.23|16362.97|16242.97|10
1644298490000|2022-02-08 05:34:50|16365.79|16245.79|16364.9|16244.9|16365.94|16245.94|16364.9|16244.9|7
1644298500000|2022-02-08 05:35:00|16364.6|16244.6|16363.32|16243.32|16364.6|16244.6|16363.32|16243.32|9
1644298510000|2022-02-08 05:35:10|16363.45|16243.45|16364.95|16244.95|16364.95|16244.95|16363.06|16243.06|10
1644298520000|2022-02-08 05:35:20|16365.6|16245.6|16366.62|16246.62|16366.94|16246.94|16365.6|16245.6|9
1644298530000|2022-02-08 05:35:30|16366.81|16246.81|16366.86|16246.86|16367.06|16247.06|16366.55|16246.55|10
1644298540000|2022-02-08 05:35:40|16366.76|16246.76|16369.21|16249.21|16369.28|16249.28|16366.76|16246.76|10
1644298550000|2022-02-08 05:35:50|16369.43|16249.43|16372.38|16252.38|16372.43|16252.43|16369.43|16249.43|9
1644298560000|2022-02-08 05:36:00|16373.24|16253.24|16374.74|16254.74|16375.3|16255.3|16373.24|16253.24|9
1644298570000|2022-02-08 05:36:10|16374.84|16254.84|16375.18|16255.18|16375.18|16255.18|16374.46|16254.46|10
1644298580000|2022-02-08 05:36:20|16375.38|16255.38|16375.84|16255.84|16375.89|16255.89|16375.18|16255.18|10
1644298590000|2022-02-08 05:36:30|16375.66|16255.66|16375.68|16255.68|16376.1|16256.1|16375.3|16255.3|10
1644298600000|2022-02-08 05:36:40|16375.61|16255.61|16376.98|16256.98|16377.1|16257.1|16375.17|16255.17|9
1644298610000|2022-02-08 05:36:50|16377.09|16257.09|16377.08|16257.08|16377.13|16257.13|16376.06|16256.06|9
1644298620000|2022-02-08 05:37:00|16377.26|16257.26|16377.12|16257.12|16377.86|16257.86|16377.09|16257.09|10
1644298630000|2022-02-08 05:37:10|16377.06|16257.06|16372.99|16252.99|16377.06|16257.06|16372.99|16252.99|10
1644298640000|2022-02-08 05:37:20|16373.1|16253.1|16372.67|16252.67|16373.1|16253.1|16371.72|16251.72|10
1644298650000|2022-02-08 05:37:30|16372.68|16252.68|16371.11|16251.11|16372.79|16252.79|16371.11|16251.11|8
1644298660000|2022-02-08 05:37:40|16370.99|16250.99|16371.17|16251.17|16371.19|16251.19|16370.75|16250.75|10
1644298670000|2022-02-08 05:37:50|16371.68|16251.68|16370.45|16250.45|16374.42|16254.42|16370.45|16250.45|10
1644298680000|2022-02-08 05:38:00|16369.36|16249.36|16370.28|16250.28|16370.62|16250.62|16369.36|16249.36|10
1644298690000|2022-02-08 05:38:10|16370.36|16250.36|16366.89|16246.89|16370.55|16250.55|16366.89|16246.89|10
1644298700000|2022-02-08 05:38:20|16366.76|16246.76|16365.42|16245.42|16366.76|16246.76|16365.42|16245.42|10
1644298710000|2022-02-08 05:38:30|16364.85|16244.85|16364.84|16244.84|16365.46|16245.46|16364.84|16244.84|10
1644298720000|2022-02-08 05:38:40|16364.64|16244.64|16364.52|16244.52|16365.11|16245.11|16364.29|16244.29|10
1644298730000|2022-02-08 05:38:50|16364.83|16244.83|16364.35|16244.35|16365.68|16245.68|16364.35|16244.35|10
1644298740000|2022-02-08 05:39:00|16364.08|16244.08|16365.64|16245.64|16365.64|16245.64|16364.08|16244.08|9
1644298750000|2022-02-08 05:39:10|16365.6|16245.6|16366.2|16246.2|16366.2|16246.2|16365.6|16245.6|10
1644298760000|2022-02-08 05:39:20|16366.24|16246.24|16365.17|16245.17|16366.81|16246.81|16365.12|16245.12|10
1644298770000|2022-02-08 05:39:30|16365.33|16245.33|16366.54|16246.54|16366.61|16246.61|16365.13|16245.13|10
1644298780000|2022-02-08 05:39:40|16366.32|16246.32|16365.26|16245.26|16366.32|16246.32|16365.24|16245.24|10
1644298790000|2022-02-08 05:39:50|16365.48|16245.48|16366.77|16246.77|16366.91|16246.91|16365.37|16245.37|10
1644298800000|2022-02-08 05:40:00|16366.99|16246.99|16367.23|16247.23|16367.23|16247.23|16366.3|16246.3|8
1644298810000|2022-02-08 05:40:10|16367.08|16247.08|16368.08|16248.08|16368.08|16248.08|16367.08|16247.08|9
1644298820000|2022-02-08 05:40:20|16368.93|16248.93|16368.67|16248.67|16368.93|16248.93|16368.5|16248.5|9
1644298830000|2022-02-08 05:40:30|16369.37|16249.37|16371.22|16251.22|16371.22|16251.22|16369.31|16249.31|9
1644298840000|2022-02-08 05:40:40|16371.31|16251.31|16372.84|16252.84|16373.07|16253.07|16371.2|16251.2|10
1644298850000|2022-02-08 05:40:50|16372.58|16252.58|16372.67|16252.67|16373.24|16253.24|16372.58|16252.58|10
1644298860000|2022-02-08 05:41:00|16373.17|16253.17|16374.14|16254.14|16374.14|16254.14|16373.07|16253.07|10
1644298870000|2022-02-08 05:41:10|16376.03|16256.03|16378.68|16258.68|16378.82|16258.82|16376.03|16256.03|10
1644298880000|2022-02-08 05:41:20|16378.25|16258.25|16377.51|16257.51|16378.46|16258.46|16377.51|16257.51|10
1644298890000|2022-02-08 05:41:30|16377.25|16257.25|16377.74|16257.74|16377.98|16257.98|16376.44|16256.44|10
1644298900000|2022-02-08 05:41:40|16377.61|16257.61|16378.39|16258.39|16378.39|16258.39|16376.68|16256.68|10
1644298910000|2022-02-08 05:41:50|16378.61|16258.61|16379.53|16259.53|16379.94|16259.94|16378.61|16258.61|9
1644298920000|2022-02-08 05:42:00|16379.03|16259.03|16380.6|16260.6|16380.64|16260.64|16379.03|16259.03|10
1644298930000|2022-02-08 05:42:10|16380.59|16260.59|16380.38|16260.38|16380.59|16260.59|16379.31|16259.31|9
1644298940000|2022-02-08 05:42:20|16380.28|16260.28|16383.74|16263.74|16383.76|16263.76|16380.28|16260.28|10
1644298950000|2022-02-08 05:42:30|16383.75|16263.75|16383.07|16263.07|16383.75|16263.75|16382.35|16262.35|10
1644298960000|2022-02-08 05:42:40|16383.24|16263.24|16382.65|16262.65|16383.24|16263.24|16382.41|16262.41|10
1644298970000|2022-02-08 05:42:50|16382.94|16262.94|16383.78|16263.78|16384.01|16264.01|16382.94|16262.94|10
1644298980000|2022-02-08 05:43:00|16383.74|16263.74|16385.78|16265.78|16385.78|16265.78|16383.74|16263.74|10
1644298990000|2022-02-08 05:43:10|16385.85|16265.85|16389.26|16269.26|16389.26|16269.26|16385.79|16265.79|9
1644299000000|2022-02-08 05:43:20|16392.93|16272.93|16393.73|16273.73|16394.14|16274.14|16392.91|16272.91|10
1644299010000|2022-02-08 05:43:30|16394.23|16274.23|16395.33|16275.33|16395.66|16275.66|16394.23|16274.23|10
1644299020000|2022-02-08 05:43:40|16395.55|16275.55|16395.27|16275.27|16395.55|16275.55|16395|16275|10
1644299030000|2022-02-08 05:43:50|16395.6|16275.6|16398.52|16278.52|16398.52|16278.52|16395.6|16275.6|10
1644299040000|2022-02-08 05:44:00|16399.01|16279.01|16401.06|16281.06|16401.71|16281.71|16399.01|16279.01|10
1644299050000|2022-02-08 05:44:10|16401.46|16281.46|16400.44|16280.44|16401.46|16281.46|16399.91|16279.91|10
1644299060000|2022-02-08 05:44:20|16400.09|16280.09|16398.84|16278.84|16400.09|16280.09|16398.67|16278.67|10
1644299070000|2022-02-08 05:44:30|16398.57|16278.57|16400.45|16280.45|16400.45|16280.45|16398.57|16278.57|10
1644299080000|2022-02-08 05:44:40|16400.64|16280.64|16400.96|16280.96|16401.31|16281.31|16400.64|16280.64|9
1644299090000|2022-02-08 05:44:50|16401.48|16281.48|16401.62|16281.62|16401.85|16281.85|16401.46|16281.46|10
1644299100000|2022-02-08 05:45:00|16401.5|16281.5|16399.2|16279.2|16401.5|16281.5|16399.2|16279.2|10
1644299110000|2022-02-08 05:45:10|16399.12|16279.12|16398.73|16278.73|16400.25|16280.25|16398.73|16278.73|10
1644299120000|2022-02-08 05:45:20|16398.52|16278.52|16397.28|16277.28|16398.7|16278.7|16397.28|16277.28|10
1644299130000|2022-02-08 05:45:30|16397.82|16277.82|16397.38|16277.38|16397.82|16277.82|16396.59|16276.59|10
1644299140000|2022-02-08 05:45:40|16397.7|16277.7|16397.86|16277.86|16398.01|16278.01|16397.67|16277.67|10
1644299150000|2022-02-08 05:45:50|16397.59|16277.59|16400.62|16280.62|16401.16|16281.16|16397.32|16277.32|10
1644299160000|2022-02-08 05:46:00|16400.68|16280.68|16400.16|16280.16|16401.05|16281.05|16399.78|16279.78|10
1644299170000|2022-02-08 05:46:10|16399.9|16279.9|16401.89|16281.89|16401.89|16281.89|16399.27|16279.27|10
1644299180000|2022-02-08 05:46:20|16402.08|16282.08|16412.45|16292.45|16412.45|16292.45|16402.08|16282.08|10
1644299190000|2022-02-08 05:46:30|16411.4|16291.4|16419.9|16299.9|16421.01|16301.01|16410.21|16290.21|10
1644299200000|2022-02-08 05:46:40|16419.21|16299.21|16434.69|16314.69|16434.69|16314.69|16419.21|16299.21|10
1644299210000|2022-02-08 05:46:50|16435.56|16315.56|16455.74|16335.74|16455.74|16335.74|16435.56|16315.56|10
1644299220000|2022-02-08 05:47:00|16457.13|16337.13|16458.19|16338.19|16459.15|16339.15|16457.13|16337.13|10
1644299230000|2022-02-08 05:47:10|16460.36|16340.36|16453.68|16333.68|16460.36|16340.36|16453.68|16333.68|10
1644299240000|2022-02-08 05:47:20|16451.19|16331.19|16444.09|16324.09|16451.19|16331.19|16444.09|16324.09|10
1644299250000|2022-02-08 05:47:30|16443.99|16323.99|16440.66|16320.66|16444.39|16324.39|16440.66|16320.66|10
1644299260000|2022-02-08 05:47:40|16440.25|16320.25|16440.02|16320.02|16440.25|16320.25|16438.97|16318.97|10
1644299270000|2022-02-08 05:47:50|16439.67|16319.67|16442.49|16322.49|16442.49|16322.49|16439.67|16319.67|10
1644299280000|2022-02-08 05:48:00|16442.41|16322.41|16440.28|16320.28|16442.41|16322.41|16438.54|16318.54|10
1644299290000|2022-02-08 05:48:10|16439.71|16319.71|16453.21|16333.21|16453.26|16333.26|16439.71|16319.71|10
1644299300000|2022-02-08 05:48:20|16452.93|16332.93|16464.77|16344.77|16465.09|16345.09|16452.93|16332.93|10
1644299310000|2022-02-08 05:48:30|16464.7|16344.7|16464.05|16344.05|16466.47|16346.47|16464.05|16344.05|10
1644299320000|2022-02-08 05:48:40|16463.6|16343.6|16461.34|16341.34|16463.6|16343.6|16461.34|16341.34|10
1644299330000|2022-02-08 05:48:50|16461.37|16341.37|16458.6|16338.6|16461.37|16341.37|16457.71|16337.71|10
1644299340000|2022-02-08 05:49:00|16458.86|16338.86|16460.75|16340.75|16460.75|16340.75|16458.86|16338.86|10
1644299350000|2022-02-08 05:49:10|16461.54|16341.54|16463.71|16343.71|16463.71|16343.71|16461.54|16341.54|10
1644299360000|2022-02-08 05:49:20|16463.59|16343.59|16462.07|16342.07|16463.59|16343.59|16462.07|16342.07|10
1644299370000|2022-02-08 05:49:30|16462.11|16342.11|16463.88|16343.88|16463.88|16343.88|16462.11|16342.11|10
1644299380000|2022-02-08 05:49:40|16464.28|16344.28|16469.36|16349.36|16469.36|16349.36|16464.28|16344.28|9
1644299390000|2022-02-08 05:49:50|16469.99|16349.99|16472.54|16352.54|16473.99|16353.99|16469.99|16349.99|10
1644299400000|2022-02-08 05:50:00|16472.82|16352.82|16476.2|16356.2|16476.53|16356.53|16471.8|16351.8|10
1644299410000|2022-02-08 05:50:10|16476.02|16356.02|16481.79|16361.79|16481.79|16361.79|16476.02|16356.02|10
1644299420000|2022-02-08 05:50:20|16481.5|16361.5|16486.23|16366.23|16486.37|16366.37|16481.5|16361.5|10
1644299430000|2022-02-08 05:50:30|16486.22|16366.22|16488.91|16368.91|16489.01|16369.01|16486.22|16366.22|10
1644299440000|2022-02-08 05:50:40|16489.82|16369.82|16491.79|16371.79|16491.79|16371.79|16489.22|16369.22|10
1644299450000|2022-02-08 05:50:50|16491.35|16371.35|16490.99|16370.99|16492.21|16372.21|16490.99|16370.99|10
1644299460000|2022-02-08 05:51:00|16490.59|16370.59|16488.08|16368.08|16490.59|16370.59|16488.08|16368.08|9
1644299470000|2022-02-08 05:51:10|16488.12|16368.12|16486.89|16366.89|16488.12|16368.12|16486.61|16366.61|10
1644299480000|2022-02-08 05:51:20|16487.76|16367.76|16487|16367|16487.76|16367.76|16486.68|16366.68|10
1644299490000|2022-02-08 05:51:30|16486.83|16366.83|16487.37|16367.37|16487.55|16367.55|16486.83|16366.83|9
1644299500000|2022-02-08 05:51:40|16487.58|16367.58|16490.11|16370.11|16490.19|16370.19|16487.26|16367.26|10
1644299510000|2022-02-08 05:51:50|16489.99|16369.99|16491.5|16371.5|16491.55|16371.55|16489.59|16369.59|10
1644299520000|2022-02-08 05:52:00|16491.81|16371.81|16494.57|16374.57|16494.77|16374.77|16491.81|16371.81|10
1644299530000|2022-02-08 05:52:10|16494.5|16374.5|16494.78|16374.78|16494.84|16374.84|16494.21|16374.21|10
1644299540000|2022-02-08 05:52:20|16496.4|16376.4|16504.24|16384.24|16504.24|16384.24|16496.4|16376.4|10
1644299550000|2022-02-08 05:52:30|16504.29|16384.29|16518.5|16398.5|16518.5|16398.5|16504.29|16384.29|10
1644299560000|2022-02-08 05:52:40|16518.92|16398.92|16523.71|16403.71|16523.71|16403.71|16518.92|16398.92|10
1644299570000|2022-02-08 05:52:50|16523.82|16403.82|16517.77|16397.77|16523.82|16403.82|16517.77|16397.77|10
1644299580000|2022-02-08 05:53:00|16518.04|16398.04|16516.36|16396.36|16518.04|16398.04|16514.97|16394.97|10
1644299590000|2022-02-08 05:53:10|16516.47|16396.47|16512|16392|16516.47|16396.47|16512|16392|9
1644299600000|2022-02-08 05:53:20|16511.29|16391.29|16509.49|16389.49|16511.29|16391.29|16509.49|16389.49|10
1644299610000|2022-02-08 05:53:30|16510.08|16390.08|16515.84|16395.84|16515.84|16395.84|16510.08|16390.08|10
1644299620000|2022-02-08 05:53:40|16515.86|16395.86|16519.09|16399.09|16519.18|16399.18|16515.86|16395.86|10
1644299630000|2022-02-08 05:53:50|16519.11|16399.11|16520.22|16400.22|16520.45|16400.45|16518.9|16398.9|9
1644299640000|2022-02-08 05:54:00|16520.58|16400.58|16522.32|16402.32|16523.9|16403.9|16520.58|16400.58|10
1644299650000|2022-02-08 05:54:10|16522.06|16402.06|16520.92|16400.92|16522.78|16402.78|16520.92|16400.92|10
1644299660000|2022-02-08 05:54:20|16520.81|16400.81|16521.68|16401.68|16522.09|16402.09|16520.69|16400.69|9
1644299670000|2022-02-08 05:54:30|16521.72|16401.72|16526.8|16406.8|16526.8|16406.8|16521.72|16401.72|10
1644299680000|2022-02-08 05:54:40|16526.41|16406.41|16528.08|16408.08|16528.96|16408.96|16526.11|16406.11|10
1644299690000|2022-02-08 05:54:50|16528.58|16408.58|16527.5|16407.5|16528.58|16408.58|16527.5|16407.5|10
1644299700000|2022-02-08 05:55:00|16526.9|16406.9|16528|16408|16528.91|16408.91|16526.9|16406.9|10
1644299710000|2022-02-08 05:55:10|16527.94|16407.94|16523.05|16403.05|16527.94|16407.94|16523.05|16403.05|10
1644299720000|2022-02-08 05:55:20|16522.94|16402.94|16521.88|16401.88|16523.71|16403.71|16520.93|16400.93|10
1644299730000|2022-02-08 05:55:30|16521.55|16401.55|16519.12|16399.12|16521.55|16401.55|16519.12|16399.12|10
1644299740000|2022-02-08 05:55:40|16518.91|16398.91|16513.99|16393.99|16518.91|16398.91|16513.99|16393.99|10
1644299750000|2022-02-08 05:55:50|16513.95|16393.95|16510.38|16390.38|16513.95|16393.95|16510.12|16390.12|10
1644299760000|2022-02-08 05:56:00|16510.97|16390.97|16509.54|16389.54|16510.97|16390.97|16508.36|16388.36|9
1644299770000|2022-02-08 05:56:10|16509.08|16389.08|16505.87|16385.87|16509.08|16389.08|16505.87|16385.87|10
1644299780000|2022-02-08 05:56:20|16505.57|16385.57|16507.13|16387.13|16507.13|16387.13|16505.35|16385.35|10
1644299790000|2022-02-08 05:56:30|16507.18|16387.18|16507.73|16387.73|16507.78|16387.78|16506.98|16386.98|10
1644299800000|2022-02-08 05:56:40|16508.16|16388.16|16511.69|16391.69|16511.69|16391.69|16508.16|16388.16|10
1644299810000|2022-02-08 05:56:50|16511.55|16391.55|16510.82|16390.82|16512.09|16392.09|16510.73|16390.73|10
1644299820000|2022-02-08 05:57:00|16511.21|16391.21|16510.55|16390.55|16511.72|16391.72|16510.55|16390.55|10
1644299830000|2022-02-08 05:57:10|16510.53|16390.53|16507.1|16387.1|16510.53|16390.53|16507.1|16387.1|10
1644299840000|2022-02-08 05:57:20|16506.64|16386.64|16505.11|16385.11|16506.64|16386.64|16505.11|16385.11|10
1644299850000|2022-02-08 05:57:30|16504.69|16384.69|16503.83|16383.83|16504.69|16384.69|16503.12|16383.12|10
1644299860000|2022-02-08 05:57:40|16503.54|16383.54|16499.61|16379.61|16503.54|16383.54|16499.61|16379.61|10
1644299870000|2022-02-08 05:57:50|16498.45|16378.45|16496.07|16376.07|16498.45|16378.45|16496.07|16376.07|10
1644299880000|2022-02-08 05:58:00|16495.34|16375.34|16497.52|16377.52|16497.52|16377.52|16495.34|16375.34|10
1644299890000|2022-02-08 05:58:10|16497.77|16377.77|16498.37|16378.37|16498.37|16378.37|16496.38|16376.38|10
1644299900000|2022-02-08 05:58:20|16499.23|16379.23|16501.99|16381.99|16502.23|16382.23|16499.05|16379.05|10
1644299910000|2022-02-08 05:58:30|16502.11|16382.11|16504.73|16384.73|16504.73|16384.73|16502.11|16382.11|10
1644299920000|2022-02-08 05:58:40|16504.84|16384.84|16502.8|16382.8|16504.84|16384.84|16502.8|16382.8|10
1644299930000|2022-02-08 05:58:50|16502.53|16382.53|16500.36|16380.36|16502.53|16382.53|16500.25|16380.25|10
1644299940000|2022-02-08 05:59:00|16500.39|16380.39|16500.51|16380.51|16501.69|16381.69|16500.18|16380.18|10
1644299950000|2022-02-08 05:59:10|16501.05|16381.05|16499.02|16379.02|16501.05|16381.05|16498|16378|10
1644299960000|2022-02-08 05:59:20|16498.56|16378.56|16494.6|16374.6|16498.56|16378.56|16494.6|16374.6|10
1644299970000|2022-02-08 05:59:30|16494.52|16374.52|16499.17|16379.17|16499.17|16379.17|16494.52|16374.52|10
1644299980000|2022-02-08 05:59:40|16498.27|16378.27|16495.46|16375.46|16498.5|16378.5|16495.46|16375.46|10
1644299990000|2022-02-08 05:59:50|16495.16|16375.16|16494.98|16374.98|16495.63|16375.63|16494.81|16374.81|10
1644300000000|2022-02-08 06:00:00|16494.92|16374.92|16495.07|16375.07|16496.64|16376.64|16494.92|16374.92|10
1644300010000|2022-02-08 06:00:10|16494.44|16374.44|16491.42|16371.42|16494.67|16374.67|16491.42|16371.42|10
1644300020000|2022-02-08 06:00:20|16490.77|16370.77|16489.51|16369.51|16491.23|16371.23|16489.51|16369.51|10
1644300030000|2022-02-08 06:00:30|16489.75|16369.75|16487.03|16367.03|16489.75|16369.75|16487.03|16367.03|10
1644300040000|2022-02-08 06:00:40|16486.79|16366.79|16488.54|16368.54|16488.54|16368.54|16485.9|16365.9|10
1644300050000|2022-02-08 06:00:50|16488.26|16368.26|16491.97|16371.97|16492.18|16372.18|16488.26|16368.26|10
1644300060000|2022-02-08 06:01:00|16491.78|16371.78|16490.94|16370.94|16491.78|16371.78|16490.28|16370.28|10
1644300070000|2022-02-08 06:01:10|16491.2|16371.2|16487|16367|16491.2|16371.2|16487|16367|10
1644300080000|2022-02-08 06:01:20|16487.02|16367.02|16479.44|16359.44|16487.02|16367.02|16479.44|16359.44|10
1644300090000|2022-02-08 06:01:30|16479.32|16359.32|16478.46|16358.46|16479.48|16359.48|16478.16|16358.16|10
1644300100000|2022-02-08 06:01:40|16478.24|16358.24|16480.13|16360.13|16480.13|16360.13|16478.06|16358.06|10
1644300110000|2022-02-08 06:01:50|16480.58|16360.58|16481.15|16361.15|16481.85|16361.85|16480.58|16360.58|9
1644300120000|2022-02-08 06:02:00|16481.29|16361.29|16482.91|16362.91|16483.2|16363.2|16481.14|16361.14|10
1644300130000|2022-02-08 06:02:10|16482.65|16362.65|16479.33|16359.33|16482.78|16362.78|16479.33|16359.33|10
1644300140000|2022-02-08 06:02:20|16478.32|16358.32|16475.48|16355.48|16478.32|16358.32|16474.29|16354.29|10
1644300150000|2022-02-08 06:02:30|16475.51|16355.51|16474.38|16354.38|16475.51|16355.51|16473.21|16353.21|10
1644300160000|2022-02-08 06:02:40|16473.71|16353.71|16472.22|16352.22|16473.74|16353.74|16472.22|16352.22|10
1644300170000|2022-02-08 06:02:50|16472.02|16352.02|16471.71|16351.71|16472.12|16352.12|16471.17|16351.17|10
1644300180000|2022-02-08 06:03:00|16471.62|16351.62|16474.81|16354.81|16474.81|16354.81|16471.51|16351.51|10
1644300190000|2022-02-08 06:03:10|16475.1|16355.1|16476.62|16356.62|16477.07|16357.07|16474.95|16354.95|10
1644300200000|2022-02-08 06:03:20|16476.46|16356.46|16476.71|16356.71|16477.45|16357.45|16476.23|16356.23|10
1644300210000|2022-02-08 06:03:30|16475.4|16355.4|16469.68|16349.68|16475.4|16355.4|16469.68|16349.68|10
1644300220000|2022-02-08 06:03:40|16469.59|16349.59|16465.53|16345.53|16469.59|16349.59|16465.53|16345.53|10
1644300230000|2022-02-08 06:03:50|16465.74|16345.74|16464.56|16344.56|16465.74|16345.74|16464.23|16344.23|10
1644300240000|2022-02-08 06:04:00|16464.12|16344.12|16465.63|16345.63|16465.63|16345.63|16464.12|16344.12|9
1644300250000|2022-02-08 06:04:10|16465.65|16345.65|16468.6|16348.6|16468.6|16348.6|16465.65|16345.65|10
1644300260000|2022-02-08 06:04:20|16468.62|16348.62|16471.9|16351.9|16471.98|16351.98|16468.49|16348.49|10
1644300270000|2022-02-08 06:04:30|16471.18|16351.18|16474.51|16354.51|16474.54|16354.54|16470.9|16350.9|10
1644300280000|2022-02-08 06:04:40|16474.66|16354.66|16483.82|16363.82|16483.82|16363.82|16474.66|16354.66|9
1644300290000|2022-02-08 06:04:50|16483.74|16363.74|16483.61|16363.61|16484.07|16364.07|16483.61|16363.61|10
1644300300000|2022-02-08 06:05:00|16483.82|16363.82|16484.77|16364.77|16486.32|16366.32|16483.82|16363.82|10
1644300310000|2022-02-08 06:05:10|16485.44|16365.44|16483.45|16363.45|16485.91|16365.91|16483.45|16363.45|10
1644300320000|2022-02-08 06:05:20|16484.1|16364.1|16484.35|16364.35|16485.4|16365.4|16483.85|16363.85|10
1644300330000|2022-02-08 06:05:30|16484.97|16364.97|16486.62|16366.62|16487.45|16367.45|16484.87|16364.87|10
1644300340000|2022-02-08 06:05:40|16486.44|16366.44|16488.19|16368.19|16488.19|16368.19|16485.75|16365.75|10
1644300350000|2022-02-08 06:05:50|16488.53|16368.53|16491.52|16371.52|16491.6|16371.6|16488.53|16368.53|9
1644300360000|2022-02-08 06:06:00|16491.45|16371.45|16493.86|16373.86|16494.07|16374.07|16491.45|16371.45|10
1644300370000|2022-02-08 06:06:10|16493.71|16373.71|16497.74|16377.74|16497.79|16377.79|16493.71|16373.71|10
1644300380000|2022-02-08 06:06:20|16497.76|16377.76|16501.11|16381.11|16501.11|16381.11|16497.76|16377.76|10
1644300390000|2022-02-08 06:06:30|16501.3|16381.3|16505.99|16385.99|16506.05|16386.05|16501.1|16381.1|10
1644300400000|2022-02-08 06:06:40|16506.78|16386.78|16506.43|16386.43|16507.91|16387.91|16506.28|16386.28|10
1644300410000|2022-02-08 06:06:50|16506.8|16386.8|16508.83|16388.83|16508.94|16388.94|16506.7|16386.7|10
1644300420000|2022-02-08 06:07:00|16508.67|16388.67|16507.56|16387.56|16508.95|16388.95|16506.45|16386.45|10
1644300430000|2022-02-08 06:07:10|16507.97|16387.97|16508.64|16388.64|16509.42|16389.42|16507.88|16387.88|9
1644300440000|2022-02-08 06:07:20|16508.16|16388.16|16509.08|16389.08|16509.39|16389.39|16508.16|16388.16|10
1644300450000|2022-02-08 06:07:30|16508.99|16388.99|16512.34|16392.34|16512.34|16392.34|16508.99|16388.99|9
1644300460000|2022-02-08 06:07:40|16512.48|16392.48|16512.15|16392.15|16512.48|16392.48|16511.66|16391.66|10
1644300470000|2022-02-08 06:07:50|16512.1|16392.1|16511.06|16391.06|16512.17|16392.17|16510.79|16390.79|10
1644300480000|2022-02-08 06:08:00|16511.53|16391.53|16511.61|16391.61|16512.15|16392.15|16511.43|16391.43|10
1644300490000|2022-02-08 06:08:10|16512.02|16392.02|16513|16393|16513|16393|16511.45|16391.45|9
1644300500000|2022-02-08 06:08:20|16513.91|16393.91|16513.63|16393.63|16514.27|16394.27|16512.88|16392.88|10
1644300510000|2022-02-08 06:08:30|16513.74|16393.74|16515.07|16395.07|16515.73|16395.73|16513.34|16393.34|9
1644300520000|2022-02-08 06:08:40|16515.65|16395.65|16519.17|16399.17|16519.4|16399.4|16515.65|16395.65|10
1644300530000|2022-02-08 06:08:50|16518.74|16398.74|16521.13|16401.13|16521.13|16401.13|16518.74|16398.74|10
1644300540000|2022-02-08 06:09:00|16520.71|16400.71|16521.07|16401.07|16521.78|16401.78|16520.71|16400.71|10
1644300550000|2022-02-08 06:09:10|16520.88|16400.88|16522.72|16402.72|16523.31|16403.31|16520.76|16400.76|10
1644300560000|2022-02-08 06:09:20|16522.86|16402.86|16526.96|16406.96|16526.96|16406.96|16522.86|16402.86|10
1644300570000|2022-02-08 06:09:30|16527|16407|16525.53|16405.53|16527.13|16407.13|16525.24|16405.24|10
1644300580000|2022-02-08 06:09:40|16525.47|16405.47|16525.31|16405.31|16525.47|16405.47|16524.57|16404.57|10
1644300590000|2022-02-08 06:09:50|16525.17|16405.17|16524.33|16404.33|16526.23|16406.23|16524.33|16404.33|10
1644300600000|2022-02-08 06:10:00|16526.43|16406.43|16527.24|16407.24|16527.51|16407.51|16525.64|16405.64|10
1644300610000|2022-02-08 06:10:10|16526.51|16406.51|16529.06|16409.06|16530.31|16410.31|16526.09|16406.09|10
1644300620000|2022-02-08 06:10:20|16529.91|16409.91|16570.76|16450.76|16570.76|16450.76|16529.76|16409.76|10
1644300630000|2022-02-08 06:10:30|16582.44|16462.44|16615.79|16495.79|16615.79|16495.79|16581.99|16461.99|10
1644300640000|2022-02-08 06:10:40|16615.84|16495.84|16614.56|16494.56|16616.93|16496.93|16608.75|16488.75|10
1644300650000|2022-02-08 06:10:50|16613.7|16493.7|16607.62|16487.62|16614.42|16494.42|16607.62|16487.62|10
1644300660000|2022-02-08 06:11:00|16605.49|16485.49|16606.39|16486.39|16606.39|16486.39|16602.94|16482.94|10
1644300670000|2022-02-08 06:11:10|16606.93|16486.93|16600.98|16480.98|16606.93|16486.93|16600.98|16480.98|10
1644300680000|2022-02-08 06:11:20|16601.67|16481.67|16603.38|16483.38|16603.38|16483.38|16601.67|16481.67|9
1644300690000|2022-02-08 06:11:30|16604.29|16484.29|16609.35|16489.35|16609.35|16489.35|16604.29|16484.29|10
1644300700000|2022-02-08 06:11:40|16608.16|16488.16|16612.77|16492.77|16612.77|16492.77|16607.8|16487.8|10
1644300710000|2022-02-08 06:11:50|16613|16493|16615.37|16495.37|16616|16496|16612.23|16492.23|10
1644300720000|2022-02-08 06:12:00|16615.43|16495.43|16617.88|16497.88|16618.46|16498.46|16615.43|16495.43|10
1644300730000|2022-02-08 06:12:10|16617.9|16497.9|16620.15|16500.15|16620.15|16500.15|16617.88|16497.88|10
1644300740000|2022-02-08 06:12:20|16620.53|16500.53|16619.42|16499.42|16620.76|16500.76|16618.89|16498.89|10
1644300750000|2022-02-08 06:12:30|16620.76|16500.76|16619.29|16499.29|16621.14|16501.14|16619.29|16499.29|9
1644300760000|2022-02-08 06:12:40|16620.2|16500.2|16613.18|16493.18|16620.3|16500.3|16612.83|16492.83|10
1644300770000|2022-02-08 06:12:50|16612.87|16492.87|16598.61|16478.61|16612.87|16492.87|16598.61|16478.61|10
1644300780000|2022-02-08 06:13:00|16598.15|16478.15|16599.92|16479.92|16600.82|16480.82|16597.83|16477.83|10
1644300790000|2022-02-08 06:13:10|16598.74|16478.74|16600.85|16480.85|16600.92|16480.92|16597.81|16477.81|10
1644300800000|2022-02-08 06:13:20|16600.49|16480.49|16598.06|16478.06|16600.49|16480.49|16598.06|16478.06|10
1644300810000|2022-02-08 06:13:30|16596.25|16476.25|16596.56|16476.56|16596.86|16476.86|16596|16476|10
1644300820000|2022-02-08 06:13:40|16596.67|16476.67|16597.95|16477.95|16597.95|16477.95|16596.39|16476.39|10
1644300830000|2022-02-08 06:13:50|16598.12|16478.12|16609.72|16489.72|16609.72|16489.72|16598.12|16478.12|10
1644300840000|2022-02-08 06:14:00|16610.19|16490.19|16609.84|16489.84|16611.11|16491.11|16609.84|16489.84|10
1644300850000|2022-02-08 06:14:10|16610.43|16490.43|16612.81|16492.81|16612.81|16492.81|16609.78|16489.78|10
1644300860000|2022-02-08 06:14:20|16612.75|16492.75|16611.2|16491.2|16613.58|16493.58|16611.2|16491.2|10
1644300870000|2022-02-08 06:14:30|16611.74|16491.74|16612.48|16492.48|16612.6|16492.6|16610.79|16490.79|10
1644300880000|2022-02-08 06:14:40|16613.36|16493.36|16619|16499|16619|16499|16613.36|16493.36|10
1644300890000|2022-02-08 06:14:50|16619.22|16499.22|16622.01|16502.01|16622.5|16502.5|16619.22|16499.22|10
1644300900000|2022-02-08 06:15:00|16622.25|16502.25|16620.46|16500.46|16622.25|16502.25|16620.4|16500.4|9
1644300910000|2022-02-08 06:15:10|16620.74|16500.74|16621.96|16501.96|16623.19|16503.19|16620.55|16500.55|10
1644300920000|2022-02-08 06:15:20|16622.54|16502.54|16628.54|16508.54|16628.54|16508.54|16622.44|16502.44|10
1644300930000|2022-02-08 06:15:30|16628.51|16508.51|16635.58|16515.58|16635.58|16515.58|16628.23|16508.23|10
1644300940000|2022-02-08 06:15:40|16635.45|16515.45|16635.94|16515.94|16636.01|16516.01|16635.23|16515.23|10
1644300950000|2022-02-08 06:15:50|16636.47|16516.47|16638.08|16518.08|16638.68|16518.68|16636.23|16516.23|10
1644300960000|2022-02-08 06:16:00|16638.05|16518.05|16638.35|16518.35|16639.47|16519.47|16638.05|16518.05|10
1644300970000|2022-02-08 06:16:10|16638.53|16518.53|16639.86|16519.86|16639.86|16519.86|16638.53|16518.53|10
1644300980000|2022-02-08 06:16:20|16639.61|16519.61|16642.06|16522.06|16642.06|16522.06|16639.61|16519.61|10
1644300990000|2022-02-08 06:16:30|16642.36|16522.36|16642.67|16522.67|16642.79|16522.79|16641.29|16521.29|10
1644301000000|2022-02-08 06:16:40|16642.65|16522.65|16642.1|16522.1|16642.69|16522.69|16641.35|16521.35|10
1644301010000|2022-02-08 06:16:50|16642.5|16522.5|16647.48|16527.48|16647.48|16527.48|16642.5|16522.5|10
1644301020000|2022-02-08 06:17:00|16648.27|16528.27|16648.79|16528.79|16649.07|16529.07|16648.01|16528.01|10
1644301030000|2022-02-08 06:17:10|16649.73|16529.73|16648.74|16528.74|16649.73|16529.73|16648.74|16528.74|10
1644301040000|2022-02-08 06:17:20|16647.75|16527.75|16646.69|16526.69|16647.75|16527.75|16645.6|16525.6|10
1644301050000|2022-02-08 06:17:30|16646.87|16526.87|16645.71|16525.71|16646.99|16526.99|16645.71|16525.71|10
1644301060000|2022-02-08 06:17:40|16645.19|16525.19|16641.07|16521.07|16645.19|16525.19|16641.07|16521.07|10
1644301070000|2022-02-08 06:17:50|16641.57|16521.57|16640.39|16520.39|16641.57|16521.57|16640.39|16520.39|10
1644301080000|2022-02-08 06:18:00|16640.46|16520.46|16643.51|16523.51|16643.51|16523.51|16640.34|16520.34|10
1644301090000|2022-02-08 06:18:10|16643.38|16523.38|16643.91|16523.91|16644|16524|16642.38|16522.38|10
1644301100000|2022-02-08 06:18:20|16643.65|16523.65|16646.28|16526.28|16646.44|16526.44|16643.65|16523.65|9
1644301110000|2022-02-08 06:18:30|16647.62|16527.62|16653.33|16533.33|16653.41|16533.41|16647.62|16527.62|10
1644301120000|2022-02-08 06:18:40|16652.83|16532.83|16654.44|16534.44|16654.44|16534.44|16652.7|16532.7|10
1644301130000|2022-02-08 06:18:50|16654.45|16534.45|16660.31|16540.31|16660.31|16540.31|16654.45|16534.45|10
1644301140000|2022-02-08 06:19:00|16660.55|16540.55|16659.7|16539.7|16661.17|16541.17|16659.58|16539.58|9
1644301150000|2022-02-08 06:19:10|16660.03|16540.03|16661.66|16541.66|16661.66|16541.66|16660.03|16540.03|10
1644301160000|2022-02-08 06:19:20|16661.53|16541.53|16668.98|16548.98|16668.98|16548.98|16661.1|16541.1|10
1644301170000|2022-02-08 06:19:30|16668.29|16548.29|16682.26|16562.26|16682.39|16562.39|16668.11|16548.11|10
1644301180000|2022-02-08 06:19:40|16682.65|16562.65|16680.26|16560.26|16683.03|16563.03|16679.96|16559.96|10
1644301190000|2022-02-08 06:19:50|16679.95|16559.95|16676.95|16556.95|16681.52|16561.52|16676.95|16556.95|10
1644301200000|2022-02-08 06:20:00|16676.41|16556.41|16676.2|16556.2|16678.57|16558.57|16675.59|16555.59|10
1644301210000|2022-02-08 06:20:10|16676.44|16556.44|16663.05|16543.05|16676.44|16556.44|16663.05|16543.05|10
1644301220000|2022-02-08 06:20:20|16658.31|16538.31|16637.98|16517.98|16658.31|16538.31|16637.98|16517.98|10
1644301230000|2022-02-08 06:20:30|16633.53|16513.53|16628.78|16508.78|16633.79|16513.79|16627.97|16507.97|10
1644301240000|2022-02-08 06:20:40|16628.05|16508.05|16622.79|16502.79|16628.05|16508.05|16622.79|16502.79|10
1644301250000|2022-02-08 06:20:50|16622.86|16502.86|16615.05|16495.05|16623.07|16503.07|16615.05|16495.05|10
1644301260000|2022-02-08 06:21:00|16614.7|16494.7|16612.78|16492.78|16614.7|16494.7|16612.78|16492.78|10
1644301270000|2022-02-08 06:21:10|16612.96|16492.96|16611.88|16491.88|16613.61|16493.61|16611.88|16491.88|10
1644301280000|2022-02-08 06:21:20|16610.91|16490.91|16610.99|16490.99|16611.29|16491.29|16609.08|16489.08|10
1644301290000|2022-02-08 06:21:30|16608.38|16488.38|16610.76|16490.76|16610.76|16490.76|16608.38|16488.38|10
1644301300000|2022-02-08 06:21:40|16610.65|16490.65|16614.88|16494.88|16614.88|16494.88|16610.58|16490.58|10
1644301310000|2022-02-08 06:21:50|16614.95|16494.95|16617.59|16497.59|16618.3|16498.3|16614.95|16494.95|10
1644301320000|2022-02-08 06:22:00|16618.04|16498.04|16622.44|16502.44|16622.44|16502.44|16617.86|16497.86|10
1644301330000|2022-02-08 06:22:10|16623.27|16503.27|16625.53|16505.53|16625.53|16505.53|16623.07|16503.07|9
1644301340000|2022-02-08 06:22:20|16626.5|16506.5|16625.72|16505.72|16626.68|16506.68|16625.66|16505.66|10
1644301350000|2022-02-08 06:22:30|16625.53|16505.53|16624.93|16504.93|16625.82|16505.82|16624.5|16504.5|10
1644301360000|2022-02-08 06:22:40|16624.66|16504.66|16626.81|16506.81|16626.81|16506.81|16624.48|16504.48|10
1644301370000|2022-02-08 06:22:50|16626.96|16506.96|16625.94|16505.94|16627.35|16507.35|16624.93|16504.93|10
1644301380000|2022-02-08 06:23:00|16623.99|16503.99|16622.5|16502.5|16624.13|16504.13|16622.5|16502.5|10
1644301390000|2022-02-08 06:23:10|16622.25|16502.25|16620.21|16500.21|16622.25|16502.25|16620.21|16500.21|10
1644301400000|2022-02-08 06:23:20|16620.88|16500.88|16620.08|16500.08|16620.88|16500.88|16620.08|16500.08|10
1644301410000|2022-02-08 06:23:30|16619.75|16499.75|16619.38|16499.38|16620.71|16500.71|16618.88|16498.88|10
1644301420000|2022-02-08 06:23:40|16618.93|16498.93|16621.17|16501.17|16621.17|16501.17|16618.93|16498.93|10
1644301430000|2022-02-08 06:23:50|16621.79|16501.79|16625.92|16505.92|16625.92|16505.92|16621.79|16501.79|10
1644301440000|2022-02-08 06:24:00|16626.37|16506.37|16627.93|16507.93|16628.02|16508.02|16626.37|16506.37|10
1644301450000|2022-02-08 06:24:10|16628.43|16508.43|16628.27|16508.27|16628.66|16508.66|16627.26|16507.26|10
1644301460000|2022-02-08 06:24:20|16627.86|16507.86|16629.05|16509.05|16629.54|16509.54|16627.58|16507.58|10
1644301470000|2022-02-08 06:24:30|16630.01|16510.01|16630.38|16510.38|16630.87|16510.87|16629.72|16509.72|10
1644301480000|2022-02-08 06:24:40|16630.51|16510.51|16631.58|16511.58|16631.58|16511.58|16630.4|16510.4|10
1644301490000|2022-02-08 06:24:50|16632.07|16512.07|16633.86|16513.86|16634.11|16514.11|16632.07|16512.07|10
1644301500000|2022-02-08 06:25:00|16633.69|16513.69|16633.55|16513.55|16634.48|16514.48|16632.61|16512.61|9
1644301510000|2022-02-08 06:25:10|16633.54|16513.54|16633.8|16513.8|16634.62|16514.62|16632.5|16512.5|10
1644301520000|2022-02-08 06:25:20|16633.69|16513.69|16633.01|16513.01|16633.69|16513.69|16632.88|16512.88|10
1644301530000|2022-02-08 06:25:30|16632.06|16512.06|16629.63|16509.63|16633.72|16513.72|16629.61|16509.61|10
1644301540000|2022-02-08 06:25:40|16629.05|16509.05|16627.04|16507.04|16629.47|16509.47|16627.04|16507.04|10
1644301550000|2022-02-08 06:25:50|16626.63|16506.63|16623.6|16503.6|16626.77|16506.77|16623.6|16503.6|9
1644301560000|2022-02-08 06:26:00|16624.24|16504.24|16624.5|16504.5|16624.5|16504.5|16622.94|16502.94|10
1644301570000|2022-02-08 06:26:10|16624.22|16504.22|16621.57|16501.57|16624.22|16504.22|16621.12|16501.12|10
1644301580000|2022-02-08 06:26:20|16621.77|16501.77|16621.04|16501.04|16622.36|16502.36|16621.04|16501.04|10
1644301590000|2022-02-08 06:26:30|16621.37|16501.37|16622.32|16502.32|16622.78|16502.78|16621.37|16501.37|10
1644301600000|2022-02-08 06:26:40|16622.35|16502.35|16620.61|16500.61|16622.85|16502.85|16620.36|16500.36|9
1644301610000|2022-02-08 06:26:50|16619.47|16499.47|16613.91|16493.91|16619.47|16499.47|16613.91|16493.91|10
1644301620000|2022-02-08 06:27:00|16613.68|16493.68|16607.76|16487.76|16613.68|16493.68|16607.76|16487.76|9
1644301630000|2022-02-08 06:27:10|16607.21|16487.21|16600.6|16480.6|16607.21|16487.21|16599.8|16479.8|10
1644301640000|2022-02-08 06:27:20|16600.45|16480.45|16601.48|16481.48|16601.48|16481.48|16598.54|16478.54|10
1644301650000|2022-02-08 06:27:30|16601.79|16481.79|16606.12|16486.12|16606.12|16486.12|16601.7|16481.7|10
1644301660000|2022-02-08 06:27:40|16606.4|16486.4|16605.93|16485.93|16606.64|16486.64|16605.67|16485.67|10
1644301670000|2022-02-08 06:27:50|16605.8|16485.8|16606.77|16486.77|16607.03|16487.03|16605.71|16485.71|10
1644301680000|2022-02-08 06:28:00|16606.44|16486.44|16605.88|16485.88|16606.74|16486.74|16605.54|16485.54|10
1644301690000|2022-02-08 06:28:10|16605.31|16485.31|16605.49|16485.49|16606.52|16486.52|16605.01|16485.01|10
1644301700000|2022-02-08 06:28:20|16605.46|16485.46|16603.84|16483.84|16605.46|16485.46|16603.76|16483.76|10
1644301710000|2022-02-08 06:28:30|16603.63|16483.63|16601.87|16481.87|16604.01|16484.01|16601.69|16481.69|10
1644301720000|2022-02-08 06:28:40|16601.44|16481.44|16602.39|16482.39|16602.39|16482.39|16600.13|16480.13|10
1644301730000|2022-02-08 06:28:50|16603.09|16483.09|16604|16484|16604.32|16484.32|16602.46|16482.46|10
1644301740000|2022-02-08 06:29:00|16604.16|16484.16|16601.94|16481.94|16604.16|16484.16|16601.82|16481.82|10
1644301750000|2022-02-08 06:29:10|16602.19|16482.19|16602.24|16482.24|16602.24|16482.24|16600.11|16480.11|10
1644301760000|2022-02-08 06:29:20|16602.74|16482.74|16606.1|16486.1|16606.1|16486.1|16602.74|16482.74|10
1644301770000|2022-02-08 06:29:30|16607.06|16487.06|16607.96|16487.96|16607.96|16487.96|16606.32|16486.32|10
1644301780000|2022-02-08 06:29:40|16608.09|16488.09|16608.94|16488.94|16608.94|16488.94|16607.13|16487.13|10
1644301790000|2022-02-08 06:29:50|16608.91|16488.91|16609.16|16489.16|16609.82|16489.82|16608.91|16488.91|10
1644301800000|2022-02-08 06:30:00|16608.52|16488.52|16605.92|16485.92|16608.52|16488.52|16605.92|16485.92|9
1644301810000|2022-02-08 06:30:10|16606.32|16486.32|16606.73|16486.73|16606.73|16486.73|16604.7|16484.7|10
1644301820000|2022-02-08 06:30:20|16606.35|16486.35|16602.43|16482.43|16606.39|16486.39|16602.43|16482.43|10
1644301830000|2022-02-08 06:30:30|16601.89|16481.89|16595.02|16475.02|16601.89|16481.89|16595.02|16475.02|10
1644301840000|2022-02-08 06:30:40|16594.67|16474.67|16591.47|16471.47|16594.67|16474.67|16591.39|16471.39|10
1644301850000|2022-02-08 06:30:50|16591.31|16471.31|16589.57|16469.57|16591.31|16471.31|16588.97|16468.97|10
1644301860000|2022-02-08 06:31:00|16587.46|16467.46|16582.99|16462.99|16587.46|16467.46|16582.84|16462.84|10
1644301870000|2022-02-08 06:31:10|16583.35|16463.35|16580.15|16460.15|16583.35|16463.35|16580.15|16460.15|10
1644301880000|2022-02-08 06:31:20|16580.34|16460.34|16576.21|16456.21|16580.34|16460.34|16576.21|16456.21|10
1644301890000|2022-02-08 06:31:30|16576.07|16456.07|16572.22|16452.22|16576.07|16456.07|16572.22|16452.22|10
1644301900000|2022-02-08 06:31:40|16571.86|16451.86|16570.95|16450.95|16572.13|16452.13|16570.82|16450.82|10
1644301910000|2022-02-08 06:31:50|16570.69|16450.69|16568.96|16448.96|16570.7|16450.7|16568.96|16448.96|9
1644301920000|2022-02-08 06:32:00|16568.99|16448.99|16565.41|16445.41|16569.55|16449.55|16564.92|16444.92|10
1644301930000|2022-02-08 06:32:10|16565.1|16445.1|16568.47|16448.47|16568.47|16448.47|16564.44|16444.44|10
1644301940000|2022-02-08 06:32:20|16568.09|16448.09|16570.6|16450.6|16570.6|16450.6|16568.09|16448.09|10
1644301950000|2022-02-08 06:32:30|16570.59|16450.59|16571.74|16451.74|16571.74|16451.74|16570.59|16450.59|10
1644301960000|2022-02-08 06:32:40|16571.69|16451.69|16571.14|16451.14|16571.69|16451.69|16571.14|16451.14|10
1644301970000|2022-02-08 06:32:50|16571.68|16451.68|16569.51|16449.51|16572.18|16452.18|16569.51|16449.51|9
1644301980000|2022-02-08 06:33:00|16569.63|16449.63|16567.74|16447.74|16569.63|16449.63|16567.7|16447.7|10
1644301990000|2022-02-08 06:33:10|16567.3|16447.3|16559.82|16439.82|16567.3|16447.3|16558.72|16438.72|10
1644302000000|2022-02-08 06:33:20|16561.08|16441.08|16526.95|16406.95|16561.08|16441.08|16526.95|16406.95|10
1644302010000|2022-02-08 06:33:30|16524.93|16404.93|16492.3|16372.3|16524.93|16404.93|16492.3|16372.3|10
1644302020000|2022-02-08 06:33:40|16487.6|16367.6|16492.78|16372.78|16492.78|16372.78|16483.09|16363.09|10
1644302030000|2022-02-08 06:33:50|16492.48|16372.48|16484.9|16364.9|16492.48|16372.48|16484.9|16364.9|10
1644302040000|2022-02-08 06:34:00|16484.45|16364.45|16475.88|16355.88|16484.45|16364.45|16475.88|16355.88|10
1644302050000|2022-02-08 06:34:10|16474.79|16354.79|16463.22|16343.22|16474.79|16354.79|16463.22|16343.22|10
1644302060000|2022-02-08 06:34:20|16463.27|16343.27|16460.72|16340.72|16463.27|16343.27|16460.24|16340.24|10
1644302070000|2022-02-08 06:34:30|16460.22|16340.22|16460.73|16340.73|16462.06|16342.06|16459.76|16339.76|10
1644302080000|2022-02-08 06:34:40|16460.63|16340.63|16462.66|16342.66|16462.66|16342.66|16460.44|16340.44|10
1644302090000|2022-02-08 06:34:50|16462.87|16342.87|16461.74|16341.74|16463.56|16343.56|16461.74|16341.74|10
1644302100000|2022-02-08 06:35:00|16462.16|16342.16|16460.61|16340.61|16462.95|16342.95|16460.61|16340.61|10
1644302110000|2022-02-08 06:35:10|16460.91|16340.91|16459.62|16339.62|16461.22|16341.22|16459.47|16339.47|10
1644302120000|2022-02-08 06:35:20|16459.91|16339.91|16454.59|16334.59|16459.91|16339.91|16454.59|16334.59|10
1644302130000|2022-02-08 06:35:30|16454.4|16334.4|16441.28|16321.28|16454.4|16334.4|16441.28|16321.28|10
1644302140000|2022-02-08 06:35:40|16440.94|16320.94|16439.11|16319.11|16441.42|16321.42|16437.7|16317.7|10
1644302150000|2022-02-08 06:35:50|16438.04|16318.04|16433.75|16313.75|16438.66|16318.66|16433.75|16313.75|9
1644302160000|2022-02-08 06:36:00|16434.15|16314.15|16433.32|16313.32|16434.15|16314.15|16432.18|16312.18|10
1644302170000|2022-02-08 06:36:10|16434.16|16314.16|16435.32|16315.32|16435.46|16315.46|16433.64|16313.64|10
1644302180000|2022-02-08 06:36:20|16435.12|16315.12|16433.85|16313.85|16435.99|16315.99|16433.85|16313.85|10
1644302190000|2022-02-08 06:36:30|16435.58|16315.58|16443.13|16323.13|16443.13|16323.13|16435.58|16315.58|10
1644302200000|2022-02-08 06:36:40|16443.88|16323.88|16445.52|16325.52|16446.45|16326.45|16443.88|16323.88|10
1644302210000|2022-02-08 06:36:50|16445.59|16325.59|16447.07|16327.07|16447.16|16327.16|16444.79|16324.79|10
1644302220000|2022-02-08 06:37:00|16447|16327|16447.75|16327.75|16447.75|16327.75|16445.64|16325.64|10
1644302230000|2022-02-08 06:37:10|16448.06|16328.06|16447.6|16327.6|16448.06|16328.06|16447.24|16327.24|10
1644302240000|2022-02-08 06:37:20|16447.16|16327.16|16444.2|16324.2|16447.16|16327.16|16444.2|16324.2|10
1644302250000|2022-02-08 06:37:30|16444.42|16324.42|16441.87|16321.87|16444.42|16324.42|16441.87|16321.87|10
1644302260000|2022-02-08 06:37:40|16441.55|16321.55|16442.46|16322.46|16442.46|16322.46|16440.51|16320.51|10
1644302270000|2022-02-08 06:37:50|16442.29|16322.29|16442.54|16322.54|16442.94|16322.94|16441.88|16321.88|10
1644302280000|2022-02-08 06:38:00|16441.75|16321.75|16441.28|16321.28|16442.09|16322.09|16441.17|16321.17|9
1644302290000|2022-02-08 06:38:10|16441.11|16321.11|16439.05|16319.05|16441.11|16321.11|16439.05|16319.05|10
1644302300000|2022-02-08 06:38:20|16438.47|16318.47|16436.56|16316.56|16438.47|16318.47|16436.56|16316.56|10
1644302310000|2022-02-08 06:38:30|16436.31|16316.31|16437.02|16317.02|16437.02|16317.02|16436.02|16316.02|10
1644302320000|2022-02-08 06:38:40|16437.74|16317.74|16440.85|16320.85|16440.85|16320.85|16437.74|16317.74|10
1644302330000|2022-02-08 06:38:50|16440.84|16320.84|16443.67|16323.67|16443.67|16323.67|16440.4|16320.4|10
1644302340000|2022-02-08 06:39:00|16444.48|16324.48|16448.7|16328.7|16448.7|16328.7|16443.99|16323.99|10
1644302350000|2022-02-08 06:39:10|16449.06|16329.06|16451.93|16331.93|16452.18|16332.18|16449.06|16329.06|10
1644302360000|2022-02-08 06:39:20|16451.53|16331.53|16447.95|16327.95|16451.53|16331.53|16447.95|16327.95|10
1644302370000|2022-02-08 06:39:30|16447.72|16327.72|16446.36|16326.36|16447.78|16327.78|16446.36|16326.36|10
1644302380000|2022-02-08 06:39:40|16446.35|16326.35|16444.81|16324.81|16446.35|16326.35|16444.81|16324.81|10
1644302390000|2022-02-08 06:39:50|16444.48|16324.48|16441.09|16321.09|16444.48|16324.48|16441.09|16321.09|10
1644302400000|2022-02-08 06:40:00|16441.68|16321.68|16439.78|16319.78|16441.68|16321.68|16439.5|16319.5|9
1644302410000|2022-02-08 06:40:10|16439.94|16319.94|16438.96|16318.96|16440.05|16320.05|16438.6|16318.6|10
1644302420000|2022-02-08 06:40:20|16438.98|16318.98|16439.54|16319.54|16440.67|16320.67|16438.98|16318.98|10
1644302430000|2022-02-08 06:40:30|16439.22|16319.22|16440.65|16320.65|16440.76|16320.76|16439.22|16319.22|9
1644302440000|2022-02-08 06:40:40|16440.2|16320.2|16438.79|16318.79|16441.45|16321.45|16438.79|16318.79|10
1644302450000|2022-02-08 06:40:50|16438.39|16318.39|16436.49|16316.49|16438.57|16318.57|16436.49|16316.49|10
1644302460000|2022-02-08 06:41:00|16436.24|16316.24|16427.05|16307.05|16436.24|16316.24|16427.05|16307.05|10
1644302470000|2022-02-08 06:41:10|16424.67|16304.67|16414.76|16294.76|16424.67|16304.67|16414.76|16294.76|10
1644302480000|2022-02-08 06:41:20|16413.18|16293.18|16400.24|16280.24|16413.18|16293.18|16400.24|16280.24|10
1644302490000|2022-02-08 06:41:30|16399.91|16279.91|16387.21|16267.21|16399.91|16279.91|16387.21|16267.21|10
1644302500000|2022-02-08 06:41:40|16387.4|16267.4|16388.55|16268.55|16391.61|16271.61|16386.25|16266.25|10
1644302510000|2022-02-08 06:41:50|16385.8|16265.8|16371.4|16251.4|16385.8|16265.8|16370.26|16250.26|10
1644302520000|2022-02-08 06:42:00|16371.34|16251.34|16369.13|16249.13|16373.84|16253.84|16369.13|16249.13|10
1644302530000|2022-02-08 06:42:10|16368.58|16248.58|16374.93|16254.93|16374.93|16254.93|16367.84|16247.84|10
1644302540000|2022-02-08 06:42:20|16374.66|16254.66|16379.68|16259.68|16379.68|16259.68|16374.66|16254.66|10
1644302550000|2022-02-08 06:42:30|16379.98|16259.98|16379.72|16259.72|16380.17|16260.17|16377.58|16257.58|10
1644302560000|2022-02-08 06:42:40|16379.19|16259.19|16382.72|16262.72|16382.72|16262.72|16379.19|16259.19|10
1644302570000|2022-02-08 06:42:50|16383.12|16263.12|16381.19|16261.19|16384.33|16264.33|16381.19|16261.19|10
1644302580000|2022-02-08 06:43:00|16381.23|16261.23|16380.38|16260.38|16381.36|16261.36|16380.33|16260.33|10
1644302590000|2022-02-08 06:43:10|16379.7|16259.7|16380|16260|16380.79|16260.79|16379.64|16259.64|10
1644302600000|2022-02-08 06:43:20|16380.08|16260.08|16380.75|16260.75|16381.44|16261.44|16380.08|16260.08|10
1644302610000|2022-02-08 06:43:30|16380.62|16260.62|16379.57|16259.57|16381.01|16261.01|16379.57|16259.57|10
1644302620000|2022-02-08 06:43:40|16379.21|16259.21|16378.81|16258.81|16379.61|16259.61|16378.55|16258.55|10
1644302630000|2022-02-08 06:43:50|16379.16|16259.16|16382.15|16262.15|16382.27|16262.27|16379.16|16259.16|10
1644302640000|2022-02-08 06:44:00|16381.98|16261.98|16383.42|16263.42|16383.42|16263.42|16381.98|16261.98|10
1644302650000|2022-02-08 06:44:10|16383.49|16263.49|16386.78|16266.78|16386.78|16266.78|16383.49|16263.49|10
1644302660000|2022-02-08 06:44:20|16387.67|16267.67|16391.39|16271.39|16391.39|16271.39|16387.58|16267.58|10
1644302670000|2022-02-08 06:44:30|16390.2|16270.2|16391.91|16271.91|16392.56|16272.56|16390.2|16270.2|10
1644302680000|2022-02-08 06:44:40|16391.14|16271.14|16390.71|16270.71|16393.09|16273.09|16390.38|16270.38|10
1644302690000|2022-02-08 06:44:50|16390.46|16270.46|16390.3|16270.3|16390.92|16270.92|16390.05|16270.05|10
1644302700000|2022-02-08 06:45:00|16390.61|16270.61|16389.91|16269.91|16390.88|16270.88|16389.91|16269.91|10
1644302710000|2022-02-08 06:45:10|16389.05|16269.05|16386.75|16266.75|16389.05|16269.05|16386.63|16266.63|10
1644302720000|2022-02-08 06:45:20|16386.73|16266.73|16385|16265|16386.73|16266.73|16385|16265|9
1644302730000|2022-02-08 06:45:30|16384.89|16264.89|16385.46|16265.46|16385.53|16265.53|16384.88|16264.88|9
1644302740000|2022-02-08 06:45:40|16385.3|16265.3|16386.04|16266.04|16386.81|16266.81|16385.3|16265.3|10
1644302750000|2022-02-08 06:45:50|16385.87|16265.87|16384.17|16264.17|16385.87|16265.87|16383.88|16263.88|10
1644302760000|2022-02-08 06:46:00|16384.03|16264.03|16382.41|16262.41|16384.03|16264.03|16382.41|16262.41|10
1644302770000|2022-02-08 06:46:10|16383.24|16263.24|16383.95|16263.95|16384.02|16264.02|16383.09|16263.09|9
1644302780000|2022-02-08 06:46:20|16383.99|16263.99|16382.96|16262.96|16384.03|16264.03|16382.67|16262.67|10
1644302790000|2022-02-08 06:46:30|16382.94|16262.94|16382.11|16262.11|16384.27|16264.27|16382.11|16262.11|10
1644302800000|2022-02-08 06:46:40|16381.3|16261.3|16380.14|16260.14|16382.98|16262.98|16380.14|16260.14|10
1644302810000|2022-02-08 06:46:50|16380.13|16260.13|16368.67|16248.67|16380.13|16260.13|16368.67|16248.67|10
1644302820000|2022-02-08 06:47:00|16367.1|16247.1|16361.35|16241.35|16367.1|16247.1|16361.35|16241.35|10
1644302830000|2022-02-08 06:47:10|16361.09|16241.09|16355.2|16235.2|16361.09|16241.09|16355.2|16235.2|10
1644302840000|2022-02-08 06:47:20|16354.03|16234.03|16344.79|16224.79|16354.03|16234.03|16344.79|16224.79|10
1644302850000|2022-02-08 06:47:30|16344.45|16224.45|16344.64|16224.64|16346.96|16226.96|16344.45|16224.45|10
1644302860000|2022-02-08 06:47:40|16344.32|16224.32|16343|16223|16344.69|16224.69|16343|16223|10
1644302870000|2022-02-08 06:47:50|16341.12|16221.12|16333.93|16213.93|16341.12|16221.12|16333.93|16213.93|10
1644302880000|2022-02-08 06:48:00|16331.39|16211.39|16326.3|16206.3|16331.39|16211.39|16326.18|16206.18|9
1644302890000|2022-02-08 06:48:10|16325.17|16205.17|16325.02|16205.02|16325.17|16205.17|16324.11|16204.11|10
1644302900000|2022-02-08 06:48:20|16325.45|16205.45|16326.41|16206.41|16326.66|16206.66|16325.17|16205.17|10
1644302910000|2022-02-08 06:48:30|16326.55|16206.55|16324.92|16204.92|16326.71|16206.71|16324.92|16204.92|10
1644302920000|2022-02-08 06:48:40|16324.75|16204.75|16322.23|16202.23|16324.75|16204.75|16322.23|16202.23|10
1644302930000|2022-02-08 06:48:50|16322.11|16202.11|16321.42|16201.42|16322.22|16202.22|16321.42|16201.42|10
1644302940000|2022-02-08 06:49:00|16320.59|16200.59|16321.9|16201.9|16321.9|16201.9|16319.85|16199.85|10
1644302950000|2022-02-08 06:49:10|16322.66|16202.66|16327.89|16207.89|16327.89|16207.89|16322.5|16202.5|10
1644302960000|2022-02-08 06:49:20|16329.83|16209.83|16337.98|16217.98|16337.98|16217.98|16329.83|16209.83|10
1644302970000|2022-02-08 06:49:30|16338.83|16218.83|16338.79|16218.79|16339.05|16219.05|16338.74|16218.74|10
1644302980000|2022-02-08 06:49:40|16338.84|16218.84|16341.17|16221.17|16341.17|16221.17|16338.65|16218.65|10
1644302990000|2022-02-08 06:49:50|16341.26|16221.26|16340.73|16220.73|16341.56|16221.56|16340.52|16220.52|10
1644303000000|2022-02-08 06:50:00|16342.31|16222.31|16350.84|16230.84|16350.84|16230.84|16342.31|16222.31|10
1644303010000|2022-02-08 06:50:10|16351.2|16231.2|16356.86|16236.86|16356.86|16236.86|16350.7|16230.7|10
1644303020000|2022-02-08 06:50:20|16357.24|16237.24|16359.32|16239.32|16359.32|16239.32|16357.24|16237.24|10
1644303030000|2022-02-08 06:50:30|16360.35|16240.35|16366.37|16246.37|16366.37|16246.37|16359.89|16239.89|10
1644303040000|2022-02-08 06:50:40|16366.82|16246.82|16369.84|16249.84|16369.88|16249.88|16366.82|16246.82|10
1644303050000|2022-02-08 06:50:50|16370.32|16250.32|16376.94|16256.94|16376.94|16256.94|16370.32|16250.32|10
1644303060000|2022-02-08 06:51:00|16377.13|16257.13|16380.86|16260.86|16380.86|16260.86|16377.13|16257.13|9
1644303070000|2022-02-08 06:51:10|16380.03|16260.03|16385.32|16265.32|16385.32|16265.32|16380.03|16260.03|10
1644303080000|2022-02-08 06:51:20|16385.85|16265.85|16393.79|16273.79|16393.79|16273.79|16385.85|16265.85|10
1644303090000|2022-02-08 06:51:30|16394.08|16274.08|16397.38|16277.38|16397.38|16277.38|16393.83|16273.83|9
1644303100000|2022-02-08 06:51:40|16397.57|16277.57|16397.96|16277.96|16398.49|16278.49|16397.54|16277.54|10
1644303110000|2022-02-08 06:51:50|16397.56|16277.56|16401.52|16281.52|16401.52|16281.52|16397.56|16277.56|9
1644303120000|2022-02-08 06:52:00|16401.55|16281.55|16403.07|16283.07|16403.14|16283.14|16401.5|16281.5|10
1644303130000|2022-02-08 06:52:10|16404.1|16284.1|16407.26|16287.26|16407.26|16287.26|16404.1|16284.1|8
1644303140000|2022-02-08 06:52:20|16408.78|16288.78|16410.94|16290.94|16410.94|16290.94|16408.69|16288.69|10
1644303150000|2022-02-08 06:52:30|16410.88|16290.88|16413.97|16293.97|16413.97|16293.97|16410.88|16290.88|10
1644303160000|2022-02-08 06:52:40|16413.93|16293.93|16416.5|16296.5|16416.5|16296.5|16413.5|16293.5|10
1644303170000|2022-02-08 06:52:50|16416.9|16296.9|16417.56|16297.56|16417.88|16297.88|16416.9|16296.9|10
1644303180000|2022-02-08 06:53:00|16417.42|16297.42|16415.87|16295.87|16417.57|16297.57|16415.87|16295.87|10
1644303190000|2022-02-08 06:53:10|16415.21|16295.21|16414.16|16294.16|16415.21|16295.21|16414.15|16294.15|10
1644303200000|2022-02-08 06:53:20|16414.32|16294.32|16416.34|16296.34|16416.34|16296.34|16414.25|16294.25|10
1644303210000|2022-02-08 06:53:30|16416.54|16296.54|16417.87|16297.87|16418.03|16298.03|16416.54|16296.54|10
1644303220000|2022-02-08 06:53:40|16418.04|16298.04|16422.97|16302.97|16422.97|16302.97|16417.87|16297.87|10
1644303230000|2022-02-08 06:53:50|16424.77|16304.77|16425.07|16305.07|16425.59|16305.59|16424.77|16304.77|10
1644303240000|2022-02-08 06:54:00|16426.32|16306.32|16424.79|16304.79|16426.54|16306.54|16424.79|16304.79|10
1644303250000|2022-02-08 06:54:10|16423.83|16303.83|16422.03|16302.03|16423.83|16303.83|16421.4|16301.4|9
1644303260000|2022-02-08 06:54:20|16422.35|16302.35|16426.97|16306.97|16426.97|16306.97|16422.18|16302.18|10
1644303270000|2022-02-08 06:54:30|16427.37|16307.37|16432.23|16312.23|16432.32|16312.32|16427.37|16307.37|10
1644303280000|2022-02-08 06:54:40|16432.32|16312.32|16433.23|16313.23|16433.88|16313.88|16432.32|16312.32|10
1644303290000|2022-02-08 06:54:50|16431.76|16311.76|16428.49|16308.49|16431.76|16311.76|16428.49|16308.49|10
1644303300000|2022-02-08 06:55:00|16428.53|16308.53|16423.89|16303.89|16428.53|16308.53|16423.89|16303.89|10
1644303310000|2022-02-08 06:55:10|16423.29|16303.29|16429.76|16309.76|16429.76|16309.76|16423.29|16303.29|10
1644303320000|2022-02-08 06:55:20|16430.09|16310.09|16432.3|16312.3|16433.52|16313.52|16430.09|16310.09|10
1644303330000|2022-02-08 06:55:30|16432.71|16312.71|16433.02|16313.02|16433.17|16313.17|16432.66|16312.66|8
1644303340000|2022-02-08 06:55:40|16432.98|16312.98|16431.57|16311.57|16433.5|16313.5|16431.57|16311.57|10
1644303350000|2022-02-08 06:55:50|16431.18|16311.18|16427.2|16307.2|16431.18|16311.18|16427.2|16307.2|10
1644303360000|2022-02-08 06:56:00|16426.73|16306.73|16421.8|16301.8|16426.73|16306.73|16421.8|16301.8|10
1644303370000|2022-02-08 06:56:10|16421.19|16301.19|16418.51|16298.51|16421.19|16301.19|16418.47|16298.47|10
1644303380000|2022-02-08 06:56:20|16417.61|16297.61|16415.2|16295.2|16417.61|16297.61|16415.2|16295.2|10
1644303390000|2022-02-08 06:56:30|16415.38|16295.38|16415.29|16295.29|16415.67|16295.67|16414.7|16294.7|10
1644303400000|2022-02-08 06:56:40|16414.98|16294.98|16414.57|16294.57|16415.37|16295.37|16413.85|16293.85|10
1644303410000|2022-02-08 06:56:50|16415.56|16295.56|16418.93|16298.93|16418.93|16298.93|16415.56|16295.56|10
1644303420000|2022-02-08 06:57:00|16418.99|16298.99|16420.14|16300.14|16420.73|16300.73|16418.61|16298.61|10
1644303430000|2022-02-08 06:57:10|16420.24|16300.24|16419.81|16299.81|16420.86|16300.86|16419.48|16299.48|10
1644303440000|2022-02-08 06:57:20|16419.89|16299.89|16417.16|16297.16|16419.89|16299.89|16417.16|16297.16|10
1644303450000|2022-02-08 06:57:30|16416.34|16296.34|16413.67|16293.67|16416.34|16296.34|16413.22|16293.22|10
1644303460000|2022-02-08 06:57:40|16414.06|16294.06|16419.87|16299.87|16419.87|16299.87|16414.06|16294.06|10
1644303470000|2022-02-08 06:57:50|16420.18|16300.18|16426.17|16306.17|16426.17|16306.17|16420.17|16300.17|10
1644303480000|2022-02-08 06:58:00|16425.84|16305.84|16428.16|16308.16|16428.16|16308.16|16425.61|16305.61|9
1644303490000|2022-02-08 06:58:10|16428.55|16308.55|16429.82|16309.82|16429.82|16309.82|16427.95|16307.95|10
1644303500000|2022-02-08 06:58:20|16430.05|16310.05|16434.6|16314.6|16434.6|16314.6|16430.05|16310.05|10
1644303510000|2022-02-08 06:58:30|16435.12|16315.12|16439.23|16319.23|16439.34|16319.34|16435.12|16315.12|10
1644303520000|2022-02-08 06:58:40|16439.42|16319.42|16443.04|16323.04|16443.09|16323.09|16439.42|16319.42|10
1644303530000|2022-02-08 06:58:50|16442.9|16322.9|16445.42|16325.42|16445.58|16325.58|16442.9|16322.9|10
1644303540000|2022-02-08 06:59:00|16446.15|16326.15|16447.8|16327.8|16447.8|16327.8|16446.15|16326.15|10
1644303550000|2022-02-08 06:59:10|16447.24|16327.24|16445.63|16325.63|16447.24|16327.24|16445.14|16325.14|10
1644303560000|2022-02-08 06:59:20|16445.6|16325.6|16444.66|16324.66|16445.67|16325.67|16444.2|16324.2|10
1644303570000|2022-02-08 06:59:30|16444.42|16324.42|16443.7|16323.7|16444.65|16324.65|16443.7|16323.7|10
1644303580000|2022-02-08 06:59:40|16443.17|16323.17|16441.26|16321.26|16443.17|16323.17|16441.26|16321.26|9
1644303590000|2022-02-08 06:59:50|16441.24|16321.24|16439.62|16319.62|16441.24|16321.24|16439.62|16319.62|9
1644303600000|2022-02-08 07:00:00|16439.67|16319.67|16438.87|16318.87|16439.67|16319.67|16438.11|16318.11|10
1644303610000|2022-02-08 07:00:10|16439.16|16319.16|16442.94|16322.94|16442.94|16322.94|16439.16|16319.16|9
1644303620000|2022-02-08 07:00:20|16443.13|16323.13|16441.01|16321.01|16443.13|16323.13|16441.01|16321.01|10
1644303630000|2022-02-08 07:00:30|16439.39|16319.39|16432.17|16312.17|16439.39|16319.39|16432.17|16312.17|10
1644303640000|2022-02-08 07:00:40|16430.38|16310.38|16425.59|16305.59|16430.38|16310.38|16424.48|16304.48|10
1644303650000|2022-02-08 07:00:50|16426.5|16306.5|16426.1|16306.1|16426.5|16306.5|16426.1|16306.1|10
1644303660000|2022-02-08 07:01:00|16425.74|16305.74|16426.67|16306.67|16427.05|16307.05|16425.64|16305.64|10
1644303670000|2022-02-08 07:01:10|16427.07|16307.07|16423.95|16303.95|16427.07|16307.07|16423.95|16303.95|10
1644303680000|2022-02-08 07:01:20|16423.79|16303.79|16420.96|16300.96|16423.79|16303.79|16420.96|16300.96|10
1644303690000|2022-02-08 07:01:30|16420.08|16300.08|16414.73|16294.73|16420.08|16300.08|16414.73|16294.73|10
1644303700000|2022-02-08 07:01:40|16413.97|16293.97|16402.51|16282.51|16413.97|16293.97|16402.51|16282.51|10
1644303710000|2022-02-08 07:01:50|16398.4|16278.4|16392.78|16272.78|16398.6|16278.6|16392.78|16272.78|10
1644303720000|2022-02-08 07:02:00|16392.56|16272.56|16393.76|16273.76|16393.76|16273.76|16392.2|16272.2|10
1644303730000|2022-02-08 07:02:10|16394.3|16274.3|16397.15|16277.15|16397.15|16277.15|16394.01|16274.01|9
1644303740000|2022-02-08 07:02:20|16397|16277|16396.95|16276.95|16397|16277|16395.58|16275.58|10
1644303750000|2022-02-08 07:02:30|16397.15|16277.15|16396.63|16276.63|16397.15|16277.15|16396.21|16276.21|10
1644303760000|2022-02-08 07:02:40|16396.71|16276.71|16396.05|16276.05|16396.76|16276.76|16395.83|16275.83|10
1644303770000|2022-02-08 07:02:50|16395.87|16275.87|16393.13|16273.13|16395.87|16275.87|16393.13|16273.13|10
1644303780000|2022-02-08 07:03:00|16392.08|16272.08|16389.03|16269.03|16392.08|16272.08|16388.66|16268.66|10
1644303790000|2022-02-08 07:03:10|16389.13|16269.13|16389.76|16269.76|16390.42|16270.42|16388.75|16268.75|10
1644303800000|2022-02-08 07:03:20|16389.9|16269.9|16390.91|16270.91|16391.27|16271.27|16389.9|16269.9|10
1644303810000|2022-02-08 07:03:30|16390.68|16270.68|16389.76|16269.76|16390.89|16270.89|16389.73|16269.73|10
1644303820000|2022-02-08 07:03:40|16389.1|16269.1|16387.3|16267.3|16389.1|16269.1|16387.24|16267.24|9
1644303830000|2022-02-08 07:03:50|16386.7|16266.7|16381.9|16261.9|16386.87|16266.87|16381.9|16261.9|10
1644303840000|2022-02-08 07:04:00|16380.96|16260.96|16378.38|16258.38|16380.96|16260.96|16378.24|16258.24|9
1644303850000|2022-02-08 07:04:10|16378.31|16258.31|16376.89|16256.89|16378.38|16258.38|16376.89|16256.89|9
1644303860000|2022-02-08 07:04:20|16376.1|16256.1|16375.67|16255.67|16376.85|16256.85|16375.47|16255.47|10
1644303870000|2022-02-08 07:04:30|16375.54|16255.54|16377.12|16257.12|16377.73|16257.73|16375.54|16255.54|10
1644303880000|2022-02-08 07:04:40|16376.66|16256.66|16379.06|16259.06|16379.06|16259.06|16376.64|16256.64|9
1644303890000|2022-02-08 07:04:50|16378.66|16258.66|16378.86|16258.86|16378.86|16258.86|16377.91|16257.91|10
1644303900000|2022-02-08 07:05:00|16379.03|16259.03|16379.53|16259.53|16380.22|16260.22|16378.54|16258.54|10
1644303910000|2022-02-08 07:05:10|16379.4|16259.4|16376.54|16256.54|16379.4|16259.4|16376.54|16256.54|10
1644303920000|2022-02-08 07:05:20|16376.43|16256.43|16374.65|16254.65|16376.43|16256.43|16374.31|16254.31|10
1644303930000|2022-02-08 07:05:30|16373.95|16253.95|16371.89|16251.89|16373.95|16253.95|16371.73|16251.73|10
1644303940000|2022-02-08 07:05:40|16370.19|16250.19|16366.08|16246.08|16370.42|16250.42|16366.08|16246.08|10
1644303950000|2022-02-08 07:05:50|16365.33|16245.33|16362.2|16242.2|16365.33|16245.33|16362.2|16242.2|10
1644303960000|2022-02-08 07:06:00|16362.45|16242.45|16361.41|16241.41|16362.94|16242.94|16360.85|16240.85|10
1644303970000|2022-02-08 07:06:10|16360.34|16240.34|16358.41|16238.41|16360.34|16240.34|16357.93|16237.93|10
1644303980000|2022-02-08 07:06:20|16358.49|16238.49|16358.26|16238.26|16358.7|16238.7|16358.23|16238.23|10
1644303990000|2022-02-08 07:06:30|16357.52|16237.52|16355.9|16235.9|16357.8|16237.8|16355.88|16235.88|10
1644304000000|2022-02-08 07:06:40|16356|16236|16350.1|16230.1|16356|16236|16350.1|16230.1|10
1644304010000|2022-02-08 07:06:50|16349.75|16229.75|16348.13|16228.13|16349.75|16229.75|16347.76|16227.76|10
1644304020000|2022-02-08 07:07:00|16347.74|16227.74|16345.28|16225.28|16347.74|16227.74|16345.02|16225.02|10
1644304030000|2022-02-08 07:07:10|16345.42|16225.42|16343.13|16223.13|16345.42|16225.42|16342.88|16222.88|10
1644304040000|2022-02-08 07:07:20|16343.71|16223.71|16346.54|16226.54|16346.54|16226.54|16343.71|16223.71|10
1644304050000|2022-02-08 07:07:30|16346.59|16226.59|16345.69|16225.69|16346.59|16226.59|16345.69|16225.69|10
1644304060000|2022-02-08 07:07:40|16346.02|16226.02|16345.96|16225.96|16346.45|16226.45|16345.67|16225.67|10
1644304070000|2022-02-08 07:07:50|16346.19|16226.19|16347.65|16227.65|16347.65|16227.65|16345.99|16225.99|10
1644304080000|2022-02-08 07:08:00|16348.17|16228.17|16349.64|16229.64|16349.88|16229.88|16348.17|16228.17|10
1644304090000|2022-02-08 07:08:10|16349.63|16229.63|16349.68|16229.68|16350.18|16230.18|16349.49|16229.49|10
1644304100000|2022-02-08 07:08:20|16350.01|16230.01|16349.72|16229.72|16350.24|16230.24|16349.42|16229.42|10
1644304110000|2022-02-08 07:08:30|16349.66|16229.66|16346.63|16226.63|16349.86|16229.86|16346.63|16226.63|10
1644304120000|2022-02-08 07:08:40|16346.05|16226.05|16339.21|16219.21|16346.05|16226.05|16339.21|16219.21|10
1644304130000|2022-02-08 07:08:50|16338.83|16218.83|16335.1|16215.1|16339.15|16219.15|16335.1|16215.1|10
1644304140000|2022-02-08 07:09:00|16334.96|16214.96|16326.05|16206.05|16334.96|16214.96|16326.05|16206.05|10
1644304150000|2022-02-08 07:09:10|16326.17|16206.17|16325.84|16205.84|16326.17|16206.17|16324.7|16204.7|10
1644304160000|2022-02-08 07:09:20|16328.07|16208.07|16327.1|16207.1|16329.17|16209.17|16326.8|16206.8|10
1644304170000|2022-02-08 07:09:30|16327.29|16207.29|16329.64|16209.64|16329.64|16209.64|16327.26|16207.26|10
1644304180000|2022-02-08 07:09:40|16330.29|16210.29|16333.71|16213.71|16333.71|16213.71|16330.29|16210.29|10
1644304190000|2022-02-08 07:09:50|16334.38|16214.38|16335.32|16215.32|16336.09|16216.09|16334.38|16214.38|10
1644304200000|2022-02-08 07:10:00|16335.46|16215.46|16337.06|16217.06|16337.06|16217.06|16335.46|16215.46|10
1644304210000|2022-02-08 07:10:10|16337.02|16217.02|16339.06|16219.06|16339.06|16219.06|16337.02|16217.02|10
1644304220000|2022-02-08 07:10:20|16339.27|16219.27|16340.62|16220.62|16340.62|16220.62|16339.27|16219.27|10
1644304230000|2022-02-08 07:10:30|16340.89|16220.89|16344.85|16224.85|16344.85|16224.85|16340.84|16220.84|10
1644304240000|2022-02-08 07:10:40|16344.79|16224.79|16346.71|16226.71|16346.71|16226.71|16344.76|16224.76|10
1644304250000|2022-02-08 07:10:50|16348.54|16228.54|16351.36|16231.36|16351.36|16231.36|16348.41|16228.41|10
1644304260000|2022-02-08 07:11:00|16351.32|16231.32|16353.89|16233.89|16353.89|16233.89|16351.32|16231.32|10
1644304270000|2022-02-08 07:11:10|16353.94|16233.94|16361.56|16241.56|16361.56|16241.56|16353.78|16233.78|10
1644304280000|2022-02-08 07:11:20|16362.52|16242.52|16369.31|16249.31|16369.31|16249.31|16362.2|16242.2|10
1644304290000|2022-02-08 07:11:30|16369.87|16249.87|16371.66|16251.66|16371.79|16251.79|16369.87|16249.87|9
1644304300000|2022-02-08 07:11:40|16371.61|16251.61|16374.17|16254.17|16374.26|16254.26|16371.61|16251.61|9
1644304310000|2022-02-08 07:11:50|16374.06|16254.06|16373.79|16253.79|16374.84|16254.84|16373.79|16253.79|10
1644304320000|2022-02-08 07:12:00|16373.4|16253.4|16372.59|16252.59|16374.29|16254.29|16372.24|16252.24|9
1644304330000|2022-02-08 07:12:10|16372.46|16252.46|16373.36|16253.36|16373.36|16253.36|16371.75|16251.75|10
1644304340000|2022-02-08 07:12:20|16372.44|16252.44|16373.47|16253.47|16373.48|16253.48|16371.96|16251.96|10
1644304350000|2022-02-08 07:12:30|16373.67|16253.67|16374.46|16254.46|16374.7|16254.7|16373.67|16253.67|9
1644304360000|2022-02-08 07:12:40|16374.34|16254.34|16376.28|16256.28|16376.28|16256.28|16374.13|16254.13|10
1644304370000|2022-02-08 07:12:50|16377.04|16257.04|16376.66|16256.66|16377.8|16257.8|16376.53|16256.53|10
1644304380000|2022-02-08 07:13:00|16376.65|16256.65|16376.44|16256.44|16376.65|16256.65|16375.91|16255.91|10
1644304390000|2022-02-08 07:13:10|16376.36|16256.36|16375.98|16255.98|16377.11|16257.11|16375.8|16255.8|10
1644304400000|2022-02-08 07:13:20|16375.77|16255.77|16376.7|16256.7|16376.84|16256.84|16375.49|16255.49|10
1644304410000|2022-02-08 07:13:30|16376.45|16256.45|16376|16256|16377.29|16257.29|16375.85|16255.85|10
1644304420000|2022-02-08 07:13:40|16375.91|16255.91|16373.25|16253.25|16375.91|16255.91|16373.25|16253.25|9
1644304430000|2022-02-08 07:13:50|16373.14|16253.14|16372.07|16252.07|16373.2|16253.2|16372.07|16252.07|10
1644304440000|2022-02-08 07:14:00|16372.56|16252.56|16372.46|16252.46|16372.88|16252.88|16372.02|16252.02|10
1644304450000|2022-02-08 07:14:10|16372.88|16252.88|16371.79|16251.79|16372.88|16252.88|16371.79|16251.79|9
1644304460000|2022-02-08 07:14:20|16372.08|16252.08|16370.36|16250.36|16372.27|16252.27|16370.36|16250.36|10
1644304470000|2022-02-08 07:14:30|16370.42|16250.42|16370.68|16250.68|16370.68|16250.68|16370.27|16250.27|9
1644304480000|2022-02-08 07:14:40|16370.25|16250.25|16371.74|16251.74|16371.74|16251.74|16370.25|16250.25|9
1644304490000|2022-02-08 07:14:50|16371.79|16251.79|16372.43|16252.43|16372.43|16252.43|16371.79|16251.79|10
1644304500000|2022-02-08 07:15:00|16372.67|16252.67|16375.18|16255.18|16375.85|16255.85|16372.67|16252.67|10
1644304510000|2022-02-08 07:15:10|16374.8|16254.8|16375.37|16255.37|16376|16256|16374.8|16254.8|10
1644304520000|2022-02-08 07:15:20|16375.09|16255.09|16373.82|16253.82|16375.09|16255.09|16373.39|16253.39|10
1644304530000|2022-02-08 07:15:30|16374.05|16254.05|16376.63|16256.63|16376.63|16256.63|16374.05|16254.05|9
1644304540000|2022-02-08 07:15:40|16377.29|16257.29|16378.69|16258.69|16378.69|16258.69|16377.29|16257.29|9
1644304550000|2022-02-08 07:15:50|16379.18|16259.18|16378.67|16258.67|16379.61|16259.61|16378.43|16258.43|10
1644304560000|2022-02-08 07:16:00|16378.43|16258.43|16379.15|16259.15|16379.29|16259.29|16378.08|16258.08|10
1644304570000|2022-02-08 07:16:10|16379.67|16259.67|16379.28|16259.28|16380.35|16260.35|16379.06|16259.06|10
1644304580000|2022-02-08 07:16:20|16379.24|16259.24|16378.75|16258.75|16379.24|16259.24|16378.5|16258.5|10
1644304590000|2022-02-08 07:16:30|16378.63|16258.63|16377.45|16257.45|16378.63|16258.63|16377.44|16257.44|10
1644304600000|2022-02-08 07:16:40|16377.19|16257.19|16375.51|16255.51|16377.2|16257.2|16375.51|16255.51|10
1644304610000|2022-02-08 07:16:50|16375.42|16255.42|16372.77|16252.77|16375.42|16255.42|16372.77|16252.77|9
1644304620000|2022-02-08 07:17:00|16371.48|16251.48|16368.33|16248.33|16371.51|16251.51|16368.33|16248.33|10
1644304630000|2022-02-08 07:17:10|16367.73|16247.73|16363.13|16243.13|16367.73|16247.73|16363.13|16243.13|10
1644304640000|2022-02-08 07:17:20|16362.4|16242.4|16359.26|16239.26|16362.4|16242.4|16359.26|16239.26|10
1644304650000|2022-02-08 07:17:30|16359.2|16239.2|16354.91|16234.91|16359.2|16239.2|16354.91|16234.91|10
1644304660000|2022-02-08 07:17:40|16354.52|16234.52|16351.42|16231.42|16354.57|16234.57|16351.42|16231.42|10
1644304670000|2022-02-08 07:17:50|16351.41|16231.41|16346.72|16226.72|16351.41|16231.41|16346.72|16226.72|10
1644304680000|2022-02-08 07:18:00|16346.05|16226.05|16343.27|16223.27|16346.05|16226.05|16343.27|16223.27|9
1644304690000|2022-02-08 07:18:10|16343.56|16223.56|16346.72|16226.72|16347.3|16227.3|16343.56|16223.56|10
1644304700000|2022-02-08 07:18:20|16346.84|16226.84|16346.72|16226.72|16347.1|16227.1|16346.72|16226.72|9
1644304710000|2022-02-08 07:18:30|16346.98|16226.98|16351.95|16231.95|16351.95|16231.95|16346.98|16226.98|10
1644304720000|2022-02-08 07:18:40|16351.99|16231.99|16353.42|16233.42|16353.92|16233.92|16351.99|16231.99|10
1644304730000|2022-02-08 07:18:50|16353.66|16233.66|16357.19|16237.19|16357.19|16237.19|16353.66|16233.66|10
1644304740000|2022-02-08 07:19:00|16357.03|16237.03|16361.34|16241.34|16361.34|16241.34|16357.03|16237.03|10
1644304750000|2022-02-08 07:19:10|16361.62|16241.62|16363.78|16243.78|16363.78|16243.78|16361.28|16241.28|10
1644304760000|2022-02-08 07:19:20|16363.8|16243.8|16366.34|16246.34|16366.68|16246.68|16363.8|16243.8|10
1644304770000|2022-02-08 07:19:30|16366.15|16246.15|16373.2|16253.2|16373.2|16253.2|16365.94|16245.94|9
1644304780000|2022-02-08 07:19:40|16373.39|16253.39|16376.2|16256.2|16376.2|16256.2|16373.39|16253.39|10
1644304790000|2022-02-08 07:19:50|16376.36|16256.36|16378.63|16258.63|16378.63|16258.63|16376.35|16256.35|10
1644304800000|2022-02-08 07:20:00|16378.8|16258.8|16379.66|16259.66|16380.11|16260.11|16378.76|16258.76|10
1644304810000|2022-02-08 07:20:10|16379.96|16259.96|16379.03|16259.03|16379.96|16259.96|16379|16259|10
1644304820000|2022-02-08 07:20:20|16380.33|16260.33|16383.23|16263.23|16383.23|16263.23|16379.79|16259.79|10
1644304830000|2022-02-08 07:20:30|16383.66|16263.66|16384.05|16264.05|16384.17|16264.17|16383.2|16263.2|9
1644304840000|2022-02-08 07:20:40|16384|16264|16385.85|16265.85|16385.86|16265.86|16384|16264|10
1644304850000|2022-02-08 07:20:50|16385.95|16265.95|16389.72|16269.72|16389.72|16269.72|16385.95|16265.95|10
1644304860000|2022-02-08 07:21:00|16389.87|16269.87|16395.7|16275.7|16395.7|16275.7|16389.87|16269.87|9
1644304870000|2022-02-08 07:21:10|16395.82|16275.82|16396.68|16276.68|16396.68|16276.68|16395.65|16275.65|10
1644304880000|2022-02-08 07:21:20|16399.55|16279.55|16397.84|16277.84|16399.6|16279.6|16397.81|16277.81|10
1644304890000|2022-02-08 07:21:30|16397.19|16277.19|16393.21|16273.21|16397.19|16277.19|16393.16|16273.16|10
1644304900000|2022-02-08 07:21:40|16393.3|16273.3|16393.63|16273.63|16393.69|16273.69|16393.3|16273.3|10
1644304910000|2022-02-08 07:21:50|16393.1|16273.1|16392.88|16272.88|16393.1|16273.1|16392.67|16272.67|10
1644304920000|2022-02-08 07:22:00|16392.93|16272.93|16397.01|16277.01|16397.27|16277.27|16392.93|16272.93|9
1644304930000|2022-02-08 07:22:10|16397.14|16277.14|16396.96|16276.96|16397.59|16277.59|16396.94|16276.94|9
1644304940000|2022-02-08 07:22:20|16397.16|16277.16|16398.74|16278.74|16399.95|16279.95|16397.16|16277.16|9
1644304950000|2022-02-08 07:22:30|16398.82|16278.82|16399.97|16279.97|16400.76|16280.76|16398.82|16278.82|10
1644304960000|2022-02-08 07:22:40|16400.69|16280.69|16406.16|16286.16|16406.32|16286.32|16400.69|16280.69|10
1644304970000|2022-02-08 07:22:50|16406.29|16286.29|16407.95|16287.95|16408.47|16288.47|16406.29|16286.29|10
1644304980000|2022-02-08 07:23:00|16407.52|16287.52|16404.02|16284.02|16408.78|16288.78|16403.75|16283.75|10
1644304990000|2022-02-08 07:23:10|16404.48|16284.48|16400.07|16280.07|16404.48|16284.48|16400|16280|10
1644305000000|2022-02-08 07:23:20|16399.16|16279.16|16398.03|16278.03|16399.16|16279.16|16397.62|16277.62|10
1644305010000|2022-02-08 07:23:30|16398.81|16278.81|16400.34|16280.34|16400.36|16280.36|16398.81|16278.81|10
1644305020000|2022-02-08 07:23:40|16400.1|16280.1|16399.59|16279.59|16400.3|16280.3|16399.59|16279.59|9
1644305030000|2022-02-08 07:23:50|16399.32|16279.32|16397.92|16277.92|16399.32|16279.32|16397.92|16277.92|9
1644305040000|2022-02-08 07:24:00|16397.87|16277.87|16395.07|16275.07|16397.87|16277.87|16395.07|16275.07|9
1644305050000|2022-02-08 07:24:10|16394.33|16274.33|16390.96|16270.96|16394.33|16274.33|16390.96|16270.96|10
1644305060000|2022-02-08 07:24:20|16390.66|16270.66|16385.28|16265.28|16390.97|16270.97|16385.28|16265.28|10
1644305070000|2022-02-08 07:24:30|16385.02|16265.02|16381.04|16261.04|16385.02|16265.02|16381.04|16261.04|9
1644305080000|2022-02-08 07:24:40|16379.35|16259.35|16374.51|16254.51|16379.35|16259.35|16374.51|16254.51|10
1644305090000|2022-02-08 07:24:50|16374.18|16254.18|16372.04|16252.04|16374.18|16254.18|16371.7|16251.7|10
1644305100000|2022-02-08 07:25:00|16372.15|16252.15|16370.22|16250.22|16372.15|16252.15|16370.17|16250.17|10
1644305110000|2022-02-08 07:25:10|16370.36|16250.36|16370.37|16250.37|16370.58|16250.58|16370.07|16250.07|10
1644305120000|2022-02-08 07:25:20|16371.81|16251.81|16376.45|16256.45|16376.55|16256.55|16371.81|16251.81|10
1644305130000|2022-02-08 07:25:30|16376.75|16256.75|16378.64|16258.64|16379.02|16259.02|16376.75|16256.75|10
1644305140000|2022-02-08 07:25:40|16378.52|16258.52|16380.34|16260.34|16380.34|16260.34|16378.11|16258.11|10
1644305150000|2022-02-08 07:25:50|16380.38|16260.38|16378.81|16258.81|16380.54|16260.54|16378.81|16258.81|8
1644305160000|2022-02-08 07:26:00|16379.2|16259.2|16378.35|16258.35|16379.2|16259.2|16378.35|16258.35|10
1644305170000|2022-02-08 07:26:10|16378.31|16258.31|16378.29|16258.29|16379.1|16259.1|16378.29|16258.29|10
1644305180000|2022-02-08 07:26:20|16377.8|16257.8|16378.76|16258.76|16378.76|16258.76|16377.69|16257.69|10
1644305190000|2022-02-08 07:26:30|16378.55|16258.55|16380.82|16260.82|16380.85|16260.85|16378.49|16258.49|10
1644305200000|2022-02-08 07:26:40|16381.63|16261.63|16384.2|16264.2|16384.2|16264.2|16381.63|16261.63|10
1644305210000|2022-02-08 07:26:50|16384.63|16264.63|16385.33|16265.33|16385.33|16265.33|16383.46|16263.46|9
1644305220000|2022-02-08 07:27:00|16385.7|16265.7|16387.49|16267.49|16387.49|16267.49|16385.62|16265.62|10
1644305230000|2022-02-08 07:27:10|16387.67|16267.67|16388.39|16268.39|16389.11|16269.11|16387.67|16267.67|10
1644305240000|2022-02-08 07:27:20|16387.85|16267.85|16383.64|16263.64|16387.85|16267.85|16383.64|16263.64|10
1644305250000|2022-02-08 07:27:30|16383.28|16263.28|16378.5|16258.5|16383.28|16263.28|16378.45|16258.45|10
1644305260000|2022-02-08 07:27:40|16378.31|16258.31|16377.54|16257.54|16378.39|16258.39|16376.54|16256.54|10
1644305270000|2022-02-08 07:27:50|16377.75|16257.75|16381|16261|16381|16261|16377.75|16257.75|9
1644305280000|2022-02-08 07:28:00|16381.65|16261.65|16383.31|16263.31|16383.35|16263.35|16381.61|16261.61|10
1644305290000|2022-02-08 07:28:10|16385.32|16265.32|16385.35|16265.35|16386.23|16266.23|16385.15|16265.15|10
1644305300000|2022-02-08 07:28:20|16385.26|16265.26|16384.09|16264.09|16385.28|16265.28|16383.99|16263.99|10
1644305310000|2022-02-08 07:28:30|16384.61|16264.61|16385.23|16265.23|16385.76|16265.76|16384.59|16264.59|9
1644305320000|2022-02-08 07:28:40|16384.8|16264.8|16384.05|16264.05|16384.8|16264.8|16381.23|16261.23|10
1644305330000|2022-02-08 07:28:50|16385.45|16265.45|16386.77|16266.77|16386.93|16266.93|16385.45|16265.45|10
1644305340000|2022-02-08 07:29:00|16386.92|16266.92|16387.49|16267.49|16387.63|16267.63|16386.92|16266.92|10
1644305350000|2022-02-08 07:29:10|16387.47|16267.47|16387.78|16267.78|16388.22|16268.22|16387.42|16267.42|10
1644305360000|2022-02-08 07:29:20|16388.09|16268.09|16388.66|16268.66|16389.04|16269.04|16388.09|16268.09|10
1644305370000|2022-02-08 07:29:30|16389.07|16269.07|16390.61|16270.61|16391|16271|16389.07|16269.07|10
1644305380000|2022-02-08 07:29:40|16390.79|16270.79|16390.94|16270.94|16391.15|16271.15|16390.62|16270.62|9
1644305390000|2022-02-08 07:29:50|16391.03|16271.03|16389.72|16269.72|16391.03|16271.03|16389.72|16269.72|10
1644305400000|2022-02-08 07:30:00|16390.17|16270.17|16384.03|16264.03|16390.17|16270.17|16383.87|16263.87|10
1644305410000|2022-02-08 07:30:10|16383.17|16263.17|16379.96|16259.96|16383.17|16263.17|16379.94|16259.94|10
1644305420000|2022-02-08 07:30:20|16379.61|16259.61|16376.92|16256.92|16379.61|16259.61|16376.92|16256.92|10
1644305430000|2022-02-08 07:30:30|16376.44|16256.44|16372.67|16252.67|16376.44|16256.44|16372.67|16252.67|9
1644305440000|2022-02-08 07:30:40|16371.92|16251.92|16370.44|16250.44|16372.11|16252.11|16370.17|16250.17|10
1644305450000|2022-02-08 07:30:50|16370.78|16250.78|16372.73|16252.73|16372.73|16252.73|16370.78|16250.78|9
1644305460000|2022-02-08 07:31:00|16372.8|16252.8|16374.27|16254.27|16374.27|16254.27|16372.8|16252.8|9
1644305470000|2022-02-08 07:31:10|16374.25|16254.25|16375.9|16255.9|16376.06|16256.06|16373.99|16253.99|10
1644305480000|2022-02-08 07:31:20|16375.49|16255.49|16375.82|16255.82|16375.82|16255.82|16374.07|16254.07|10
1644305490000|2022-02-08 07:31:30|16376.01|16256.01|16376.91|16256.91|16376.91|16256.91|16376.01|16256.01|10
1644305500000|2022-02-08 07:31:40|16376.95|16256.95|16374.85|16254.85|16376.95|16256.95|16374.85|16254.85|9
1644305510000|2022-02-08 07:31:50|16374.81|16254.81|16373.34|16253.34|16374.81|16254.81|16373.34|16253.34|10
1644305520000|2022-02-08 07:32:00|16372.65|16252.65|16372.22|16252.22|16373.07|16253.07|16372.22|16252.22|8
1644305530000|2022-02-08 07:32:10|16372.01|16252.01|16371.08|16251.08|16372.01|16252.01|16371.08|16251.08|8
1644305540000|2022-02-08 07:32:20|16370.37|16250.37|16372.19|16252.19|16372.19|16252.19|16370.37|16250.37|9
1644305550000|2022-02-08 07:32:30|16371.97|16251.97|16373.15|16253.15|16373.36|16253.36|16371.97|16251.97|10
1644305560000|2022-02-08 07:32:40|16373.5|16253.5|16377.48|16257.48|16377.48|16257.48|16373.5|16253.5|10
1644305570000|2022-02-08 07:32:50|16377.94|16257.94|16379.03|16259.03|16379.13|16259.13|16377.94|16257.94|9
1644305580000|2022-02-08 07:33:00|16378.98|16258.98|16380.2|16260.2|16380.2|16260.2|16378.98|16258.98|9
1644305590000|2022-02-08 07:33:10|16380.17|16260.17|16378.28|16258.28|16380.17|16260.17|16378.28|16258.28|10
1644305600000|2022-02-08 07:33:20|16377.99|16257.99|16382.37|16262.37|16382.37|16262.37|16377.69|16257.69|9
1644305610000|2022-02-08 07:33:30|16383.28|16263.28|16384.79|16264.79|16384.79|16264.79|16383.13|16263.13|10
1644305620000|2022-02-08 07:33:40|16384.91|16264.91|16392.1|16272.1|16392.1|16272.1|16384.91|16264.91|10
1644305630000|2022-02-08 07:33:50|16393.16|16273.16|16394.48|16274.48|16394.48|16274.48|16393.16|16273.16|10
1644305640000|2022-02-08 07:34:00|16394.29|16274.29|16394.69|16274.69|16396.7|16276.7|16393.94|16273.94|10
1644305650000|2022-02-08 07:34:10|16394.29|16274.29|16390.98|16270.98|16394.29|16274.29|16390.98|16270.98|10
1644305660000|2022-02-08 07:34:20|16391.36|16271.36|16395.14|16275.14|16395.14|16275.14|16390.61|16270.61|10
1644305670000|2022-02-08 07:34:30|16395.18|16275.18|16397.22|16277.22|16397.93|16277.93|16395.18|16275.18|10
1644305680000|2022-02-08 07:34:40|16397.18|16277.18|16398.05|16278.05|16398.05|16278.05|16397.17|16277.17|10
1644305690000|2022-02-08 07:34:50|16397.77|16277.77|16397.43|16277.43|16397.8|16277.8|16397.12|16277.12|10
1644305700000|2022-02-08 07:35:00|16397.29|16277.29|16396.31|16276.31|16397.45|16277.45|16396.31|16276.31|10
1644305710000|2022-02-08 07:35:10|16396.3|16276.3|16399.42|16279.42|16400.15|16280.15|16396.3|16276.3|10
1644305720000|2022-02-08 07:35:20|16400.42|16280.42|16399.36|16279.36|16400.8|16280.8|16399.36|16279.36|10
1644305730000|2022-02-08 07:35:30|16399.43|16279.43|16400.65|16280.65|16400.73|16280.73|16399.43|16279.43|9
1644305740000|2022-02-08 07:35:40|16400.99|16280.99|16403.32|16283.32|16403.32|16283.32|16400.99|16280.99|10
1644305750000|2022-02-08 07:35:50|16403.89|16283.89|16406.11|16286.11|16406.11|16286.11|16403.89|16283.89|10
1644305760000|2022-02-08 07:36:00|16405.92|16285.92|16406.57|16286.57|16407.19|16287.19|16405.68|16285.68|10
1644305770000|2022-02-08 07:36:10|16406.5|16286.5|16402.28|16282.28|16406.5|16286.5|16402.28|16282.28|10
1644305780000|2022-02-08 07:36:20|16401.91|16281.91|16403.57|16283.57|16403.57|16283.57|16401.06|16281.06|10
1644305790000|2022-02-08 07:36:30|16403.41|16283.41|16403.94|16283.94|16404.13|16284.13|16403.41|16283.41|9
1644305800000|2022-02-08 07:36:40|16403.98|16283.98|16406.4|16286.4|16406.4|16286.4|16403.98|16283.98|10
1644305810000|2022-02-08 07:36:50|16407.23|16287.23|16407.97|16287.97|16408.03|16288.03|16407.23|16287.23|10
1644305820000|2022-02-08 07:37:00|16408.42|16288.42|16408.91|16288.91|16409.03|16289.03|16407.84|16287.84|9
1644305830000|2022-02-08 07:37:10|16408.87|16288.87|16407.74|16287.74|16409.12|16289.12|16407.67|16287.67|10
1644305840000|2022-02-08 07:37:20|16407.99|16287.99|16411.58|16291.58|16411.58|16291.58|16407.99|16287.99|10
1644305850000|2022-02-08 07:37:30|16411.62|16291.62|16412.16|16292.16|16412.16|16292.16|16411.25|16291.25|10
1644305860000|2022-02-08 07:37:40|16412.66|16292.66|16414|16294|16414.34|16294.34|16412.66|16292.66|10
1644305870000|2022-02-08 07:37:50|16413.98|16293.98|16414.61|16294.61|16415.16|16295.16|16413.98|16293.98|10
1644305880000|2022-02-08 07:38:00|16414.63|16294.63|16412.45|16292.45|16414.94|16294.94|16412.45|16292.45|10
1644305890000|2022-02-08 07:38:10|16412.25|16292.25|16410.96|16290.96|16412.25|16292.25|16410.47|16290.47|9
1644305900000|2022-02-08 07:38:20|16411.04|16291.04|16413.12|16293.12|16413.12|16293.12|16411.04|16291.04|10
1644305910000|2022-02-08 07:38:30|16413.33|16293.33|16413.48|16293.48|16413.98|16293.98|16412.81|16292.81|9
1644305920000|2022-02-08 07:38:40|16413.52|16293.52|16414.56|16294.56|16414.56|16294.56|16413.52|16293.52|8
1644305930000|2022-02-08 07:38:50|16414.83|16294.83|16415.26|16295.26|16415.46|16295.46|16414.47|16294.47|10
1644305940000|2022-02-08 07:39:00|16415.66|16295.66|16415.97|16295.97|16416.28|16296.28|16415.66|16295.66|10
1644305950000|2022-02-08 07:39:10|16416.36|16296.36|16416.32|16296.32|16416.97|16296.97|16416.19|16296.19|10
1644305960000|2022-02-08 07:39:20|16416.34|16296.34|16417|16297|16417.27|16297.27|16416.34|16296.34|10
1644305970000|2022-02-08 07:39:30|16417.52|16297.52|16418.79|16298.79|16418.79|16298.79|16417.52|16297.52|8
1644305980000|2022-02-08 07:39:40|16419.11|16299.11|16419.64|16299.64|16419.64|16299.64|16418.9|16298.9|10
1644305990000|2022-02-08 07:39:50|16419.58|16299.58|16420.29|16300.29|16420.29|16300.29|16419.48|16299.48|10
1644306000000|2022-02-08 07:40:00|16420.57|16300.57|16422.46|16302.46|16422.46|16302.46|16420.5|16300.5|10
1644306010000|2022-02-08 07:40:10|16422.25|16302.25|16424.49|16304.49|16424.49|16304.49|16422.25|16302.25|10
1644306020000|2022-02-08 07:40:20|16425.8|16305.8|16426.04|16306.04|16426.62|16306.62|16425.8|16305.8|9
1644306030000|2022-02-08 07:40:30|16425.88|16305.88|16425.59|16305.59|16425.93|16305.93|16425.55|16305.55|9
1644306040000|2022-02-08 07:40:40|16425.18|16305.18|16423.41|16303.41|16425.18|16305.18|16423.18|16303.18|10
1644306050000|2022-02-08 07:40:50|16421.84|16301.84|16421.22|16301.22|16421.84|16301.84|16421.17|16301.17|8
1644306060000|2022-02-08 07:41:00|16421.38|16301.38|16421.4|16301.4|16422.04|16302.04|16421.25|16301.25|10
1644306070000|2022-02-08 07:41:10|16421.45|16301.45|16421.58|16301.58|16421.58|16301.58|16420.92|16300.92|9
1644306080000|2022-02-08 07:41:20|16421.57|16301.57|16421.78|16301.78|16421.88|16301.88|16421.31|16301.31|10
1644306090000|2022-02-08 07:41:30|16421.85|16301.85|16421.15|16301.15|16421.86|16301.86|16421.15|16301.15|10
1644306100000|2022-02-08 07:41:40|16421.24|16301.24|16420.87|16300.87|16421.55|16301.55|16420.83|16300.83|10
1644306110000|2022-02-08 07:41:50|16420.37|16300.37|16417.09|16297.09|16420.37|16300.37|16417.09|16297.09|10
1644306120000|2022-02-08 07:42:00|16417.02|16297.02|16412.97|16292.97|16417.02|16297.02|16412.97|16292.97|9
1644306130000|2022-02-08 07:42:10|16412.32|16292.32|16400.13|16280.13|16412.32|16292.32|16400.13|16280.13|10
1644306140000|2022-02-08 07:42:20|16399.11|16279.11|16398.07|16278.07|16399.38|16279.38|16397.91|16277.91|10
1644306150000|2022-02-08 07:42:30|16397.89|16277.89|16400.11|16280.11|16400.11|16280.11|16397.89|16277.89|10
1644306160000|2022-02-08 07:42:40|16399.8|16279.8|16402.19|16282.19|16402.45|16282.45|16399.8|16279.8|10
1644306170000|2022-02-08 07:42:50|16402.83|16282.83|16404.4|16284.4|16404.5|16284.5|16402.83|16282.83|10
1644306180000|2022-02-08 07:43:00|16404.9|16284.9|16405.82|16285.82|16405.82|16285.82|16404.9|16284.9|10
1644306190000|2022-02-08 07:43:10|16405.84|16285.84|16407.31|16287.31|16407.48|16287.48|16405.84|16285.84|10
1644306200000|2022-02-08 07:43:20|16407.34|16287.34|16407.35|16287.35|16407.74|16287.74|16407.22|16287.22|8
1644306210000|2022-02-08 07:43:30|16407.23|16287.23|16406.95|16286.95|16407.52|16287.52|16406.85|16286.85|7
1644306220000|2022-02-08 07:43:40|16406.75|16286.75|16407.32|16287.32|16407.48|16287.48|16406.73|16286.73|10
1644306230000|2022-02-08 07:43:50|16407.18|16287.18|16407.3|16287.3|16407.3|16287.3|16406.64|16286.64|9
1644306240000|2022-02-08 07:44:00|16408.23|16288.23|16410.08|16290.08|16410.08|16290.08|16408.23|16288.23|10
1644306250000|2022-02-08 07:44:10|16410.32|16290.32|16409.7|16289.7|16410.76|16290.76|16409.58|16289.58|10
1644306260000|2022-02-08 07:44:20|16409.71|16289.71|16407.98|16287.98|16410.08|16290.08|16407.3|16287.3|9
1644306270000|2022-02-08 07:44:30|16408.21|16288.21|16407.77|16287.77|16408.21|16288.21|16407.77|16287.77|10
1644306280000|2022-02-08 07:44:40|16407.81|16287.81|16408.2|16288.2|16408.38|16288.38|16407.77|16287.77|7
1644306290000|2022-02-08 07:44:50|16407.82|16287.82|16408.18|16288.18|16408.37|16288.37|16407.63|16287.63|8
1644306300000|2022-02-08 07:45:00|16408.07|16288.07|16408.26|16288.26|16408.88|16288.88|16408.07|16288.07|9
1644306310000|2022-02-08 07:45:10|16408.24|16288.24|16407.83|16287.83|16408.68|16288.68|16407.83|16287.83|8
1644306320000|2022-02-08 07:45:20|16408.13|16288.13|16411.33|16291.33|16411.33|16291.33|16408.13|16288.13|9
1644306330000|2022-02-08 07:45:30|16411.24|16291.24|16408.54|16288.54|16411.81|16291.81|16408.54|16288.54|10
1644306340000|2022-02-08 07:45:40|16408.37|16288.37|16404.54|16284.54|16408.37|16288.37|16404.5|16284.5|10
1644306350000|2022-02-08 07:45:50|16405.05|16285.05|16403.41|16283.41|16405.05|16285.05|16403.41|16283.41|10
1644306360000|2022-02-08 07:46:00|16403.45|16283.45|16400.76|16280.76|16403.45|16283.45|16400.68|16280.68|10
1644306370000|2022-02-08 07:46:10|16400.54|16280.54|16397.09|16277.09|16400.54|16280.54|16397.09|16277.09|9
1644306380000|2022-02-08 07:46:20|16396.91|16276.91|16391.51|16271.51|16396.91|16276.91|16390.93|16270.93|10
1644306390000|2022-02-08 07:46:30|16391.97|16271.97|16389.31|16269.31|16391.97|16271.97|16389.31|16269.31|10
1644306400000|2022-02-08 07:46:40|16389.43|16269.43|16387.11|16267.11|16389.43|16269.43|16386.6|16266.6|10
1644306410000|2022-02-08 07:46:50|16386.71|16266.71|16387.28|16267.28|16387.58|16267.58|16386.56|16266.56|10
1644306420000|2022-02-08 07:47:00|16387.42|16267.42|16386.96|16266.96|16388.21|16268.21|16386.96|16266.96|10
1644306430000|2022-02-08 07:47:10|16387.15|16267.15|16388.16|16268.16|16388.72|16268.72|16387.15|16267.15|10
1644306440000|2022-02-08 07:47:20|16388.18|16268.18|16389.23|16269.23|16389.75|16269.75|16388.18|16268.18|10
1644306450000|2022-02-08 07:47:30|16389.09|16269.09|16389.67|16269.67|16389.92|16269.92|16389.07|16269.07|10
1644306460000|2022-02-08 07:47:40|16389.71|16269.71|16391.81|16271.81|16391.81|16271.81|16389.56|16269.56|10
1644306470000|2022-02-08 07:47:50|16391.97|16271.97|16392.93|16272.93|16392.98|16272.98|16391.97|16271.97|10
1644306480000|2022-02-08 07:48:00|16393.18|16273.18|16394.8|16274.8|16394.8|16274.8|16393.09|16273.09|10
1644306490000|2022-02-08 07:48:10|16395.15|16275.15|16398.33|16278.33|16398.85|16278.85|16395.15|16275.15|9
1644306500000|2022-02-08 07:48:20|16398.91|16278.91|16401.26|16281.26|16401.26|16281.26|16398.91|16278.91|10
1644306510000|2022-02-08 07:48:30|16401.18|16281.18|16401.95|16281.95|16401.95|16281.95|16400.81|16280.81|10
1644306520000|2022-02-08 07:48:40|16401.99|16281.99|16403.43|16283.43|16403.43|16283.43|16401.99|16281.99|10
1644306530000|2022-02-08 07:48:50|16404.05|16284.05|16403.23|16283.23|16404.05|16284.05|16403.18|16283.18|10
1644306540000|2022-02-08 07:49:00|16402.94|16282.94|16403.8|16283.8|16403.8|16283.8|16402.87|16282.87|10
1644306550000|2022-02-08 07:49:10|16403.77|16283.77|16405.44|16285.44|16405.44|16285.44|16402.96|16282.96|10
1644306560000|2022-02-08 07:49:20|16405.45|16285.45|16406.12|16286.12|16406.71|16286.71|16405.45|16285.45|10
1644306570000|2022-02-08 07:49:30|16406.29|16286.29|16406.46|16286.46|16406.63|16286.63|16406.09|16286.09|10
1644306580000|2022-02-08 07:49:40|16406.49|16286.49|16405.83|16285.83|16406.79|16286.79|16405.83|16285.83|10
1644306590000|2022-02-08 07:49:50|16405.73|16285.73|16405.83|16285.83|16406.5|16286.5|16405.5|16285.5|9
1644306600000|2022-02-08 07:50:00|16405.79|16285.79|16406.29|16286.29|16406.29|16286.29|16405.42|16285.42|10
1644306610000|2022-02-08 07:50:10|16406.12|16286.12|16405.25|16285.25|16406.12|16286.12|16405.25|16285.25|9
1644306620000|2022-02-08 07:50:20|16404.29|16284.29|16405.72|16285.72|16405.72|16285.72|16404.07|16284.07|10
1644306630000|2022-02-08 07:50:30|16405.7|16285.7|16402.82|16282.82|16405.7|16285.7|16402.82|16282.82|10
1644306640000|2022-02-08 07:50:40|16402.19|16282.19|16400.03|16280.03|16402.6|16282.6|16400.03|16280.03|10
1644306650000|2022-02-08 07:50:50|16399.66|16279.66|16396.03|16276.03|16399.66|16279.66|16396.03|16276.03|10
1644306660000|2022-02-08 07:51:00|16395.99|16275.99|16393.66|16273.66|16395.99|16275.99|16393.66|16273.66|9
1644306670000|2022-02-08 07:51:10|16393.24|16273.24|16393.78|16273.78|16393.78|16273.78|16392.92|16272.92|9
1644306680000|2022-02-08 07:51:20|16394.13|16274.13|16396.68|16276.68|16396.68|16276.68|16394.13|16274.13|9
1644306690000|2022-02-08 07:51:30|16396.74|16276.74|16397.04|16277.04|16397.08|16277.08|16396.11|16276.11|9
1644306700000|2022-02-08 07:51:40|16397.07|16277.07|16398.69|16278.69|16398.83|16278.83|16397.07|16277.07|10
1644306710000|2022-02-08 07:51:50|16398.8|16278.8|16398.08|16278.08|16398.8|16278.8|16398|16278|8
1644306720000|2022-02-08 07:52:00|16398.25|16278.25|16401.27|16281.27|16401.27|16281.27|16398.15|16278.15|10
1644306730000|2022-02-08 07:52:10|16401.19|16281.19|16402.39|16282.39|16402.41|16282.41|16401.19|16281.19|10
1644306740000|2022-02-08 07:52:20|16402.28|16282.28|16401.63|16281.63|16402.36|16282.36|16401.63|16281.63|8
1644306750000|2022-02-08 07:52:30|16401.81|16281.81|16401.78|16281.78|16402.14|16282.14|16401.75|16281.75|8
1644306760000|2022-02-08 07:52:40|16401.8|16281.8|16401.86|16281.86|16402.18|16282.18|16401.54|16281.54|9
1644306770000|2022-02-08 07:52:50|16401.62|16281.62|16401.73|16281.73|16402.24|16282.24|16401.18|16281.18|10
1644306780000|2022-02-08 07:53:00|16401.76|16281.76|16400.63|16280.63|16401.76|16281.76|16400.63|16280.63|10
1644306790000|2022-02-08 07:53:10|16400.38|16280.38|16399.87|16279.87|16400.75|16280.75|16399.87|16279.87|9
1644306800000|2022-02-08 07:53:20|16399.73|16279.73|16400.83|16280.83|16400.83|16280.83|16399.72|16279.72|9
1644306810000|2022-02-08 07:53:30|16401.25|16281.25|16403.04|16283.04|16403.04|16283.04|16401.25|16281.25|10
1644306820000|2022-02-08 07:53:40|16403.26|16283.26|16404.1|16284.1|16404.14|16284.14|16403.17|16283.17|9
1644306830000|2022-02-08 07:53:50|16404.33|16284.33|16404.87|16284.87|16404.87|16284.87|16404.21|16284.21|10
1644306840000|2022-02-08 07:54:00|16405.55|16285.55|16407.48|16287.48|16407.48|16287.48|16405.55|16285.55|10
1644306850000|2022-02-08 07:54:10|16408.02|16288.02|16409.5|16289.5|16409.97|16289.97|16408.02|16288.02|10
1644306860000|2022-02-08 07:54:20|16409.39|16289.39|16410.37|16290.37|16410.37|16290.37|16409.39|16289.39|10
1644306870000|2022-02-08 07:54:30|16410.36|16290.36|16411.62|16291.62|16411.71|16291.71|16410.36|16290.36|9
1644306880000|2022-02-08 07:54:40|16411.71|16291.71|16413.54|16293.54|16413.54|16293.54|16411.71|16291.71|10
1644306890000|2022-02-08 07:54:50|16413.64|16293.64|16413.74|16293.74|16414.27|16294.27|16413.58|16293.58|7
1644306900000|2022-02-08 07:55:00|16414.34|16294.34|16415.45|16295.45|16415.55|16295.55|16414.04|16294.04|9
1644306910000|2022-02-08 07:55:10|16415.07|16295.07|16414.05|16294.05|16415.07|16295.07|16413.85|16293.85|8
1644306920000|2022-02-08 07:55:20|16413.71|16293.71|16414.51|16294.51|16414.83|16294.83|16413.62|16293.62|10
1644306930000|2022-02-08 07:55:30|16415.41|16295.41|16414.25|16294.25|16415.41|16295.41|16414.25|16294.25|9
1644306940000|2022-02-08 07:55:40|16413.35|16293.35|16411.67|16291.67|16413.35|16293.35|16411.67|16291.67|10
1644306950000|2022-02-08 07:55:50|16411.69|16291.69|16411.19|16291.19|16411.77|16291.77|16411.19|16291.19|10
1644306960000|2022-02-08 07:56:00|16411.23|16291.23|16412.09|16292.09|16412.09|16292.09|16411.19|16291.19|10
1644306970000|2022-02-08 07:56:10|16412.04|16292.04|16412.25|16292.25|16412.28|16292.28|16411.87|16291.87|9
1644306980000|2022-02-08 07:56:20|16412.09|16292.09|16414.63|16294.63|16414.63|16294.63|16412.09|16292.09|9
1644306990000|2022-02-08 07:56:30|16414.58|16294.58|16415.08|16295.08|16415.08|16295.08|16414.58|16294.58|10
1644307000000|2022-02-08 07:56:40|16414.85|16294.85|16416|16296|16416|16296|16414.48|16294.48|9
1644307010000|2022-02-08 07:56:50|16416.11|16296.11|16417.07|16297.07|16417.07|16297.07|16415.96|16295.96|10
1644307020000|2022-02-08 07:57:00|16417.22|16297.22|16417.18|16297.18|16417.45|16297.45|16416.56|16296.56|10
1644307030000|2022-02-08 07:57:10|16417.19|16297.19|16416.77|16296.77|16417.19|16297.19|16416.7|16296.7|10
1644307040000|2022-02-08 07:57:20|16416.85|16296.85|16415.77|16295.77|16416.85|16296.85|16415.61|16295.61|10
1644307050000|2022-02-08 07:57:30|16415.48|16295.48|16415.18|16295.18|16415.96|16295.96|16415.18|16295.18|10
1644307060000|2022-02-08 07:57:40|16414.44|16294.44|16411.65|16291.65|16414.44|16294.44|16411.65|16291.65|10
1644307070000|2022-02-08 07:57:50|16411.87|16291.87|16410.72|16290.72|16411.87|16291.87|16410.72|16290.72|10
1644307080000|2022-02-08 07:58:00|16410.55|16290.55|16411.23|16291.23|16411.23|16291.23|16410.55|16290.55|10
1644307090000|2022-02-08 07:58:10|16411.61|16291.61|16412.54|16292.54|16412.54|16292.54|16411.37|16291.37|10
1644307100000|2022-02-08 07:58:20|16412.6|16292.6|16412.79|16292.79|16413|16293|16412.41|16292.41|10
1644307110000|2022-02-08 07:58:30|16412.38|16292.38|16412.57|16292.57|16412.57|16292.57|16412.1|16292.1|10
1644307120000|2022-02-08 07:58:40|16412.29|16292.29|16411|16291|16412.59|16292.59|16411|16291|9
1644307130000|2022-02-08 07:58:50|16410.96|16290.96|16410.13|16290.13|16411|16291|16410.13|16290.13|10
1644307140000|2022-02-08 07:59:00|16410.45|16290.45|16410.1|16290.1|16410.45|16290.45|16409.88|16289.88|10
1644307150000|2022-02-08 07:59:10|16410.35|16290.35|16412.25|16292.25|16412.7|16292.7|16410.35|16290.35|9
1644307160000|2022-02-08 07:59:20|16413.8|16293.8|16415.97|16295.97|16415.97|16295.97|16413.8|16293.8|9
1644307170000|2022-02-08 07:59:30|16416.15|16296.15|16415.08|16295.08|16416.34|16296.34|16415.08|16295.08|9
1644307180000|2022-02-08 07:59:40|16415.3|16295.3|16412.06|16292.06|16415.31|16295.31|16412.06|16292.06|10
1644307190000|2022-02-08 07:59:50|16411.74|16291.74|16408.38|16288.38|16411.74|16291.74|16408.38|16288.38|10
1644307200000|2022-02-08 08:00:00|16408.39|16288.39|16406.83|16286.83|16408.39|16288.39|16406.21|16286.21|10
1644307210000|2022-02-08 08:00:10|16407.43|16287.43|16408.63|16288.63|16408.63|16288.63|16406.79|16286.79|10
1644307220000|2022-02-08 08:00:20|16408.22|16288.22|16411.18|16291.18|16411.18|16291.18|16407.6|16287.6|10
1644307230000|2022-02-08 08:00:30|16411.56|16291.56|16413.49|16293.49|16413.49|16293.49|16411.45|16291.45|9
1644307240000|2022-02-08 08:00:40|16414.96|16294.96|16422.35|16302.35|16422.35|16302.35|16414.96|16294.96|10
1644307250000|2022-02-08 08:00:50|16422.52|16302.52|16427.67|16307.67|16427.67|16307.67|16422.52|16302.52|9
1644307260000|2022-02-08 08:01:00|16427.29|16307.29|16423.22|16303.22|16427.29|16307.29|16423.22|16303.22|10
1644307270000|2022-02-08 08:01:10|16422.75|16302.75|16418.34|16298.34|16422.75|16302.75|16418.34|16298.34|10
1644307280000|2022-02-08 08:01:20|16418.49|16298.49|16414.56|16294.56|16418.49|16298.49|16414.56|16294.56|10
1644307290000|2022-02-08 08:01:30|16414.24|16294.24|16410.28|16290.28|16414.24|16294.24|16410.28|16290.28|10
1644307300000|2022-02-08 08:01:40|16410.21|16290.21|16402.16|16282.16|16410.71|16290.71|16402.16|16282.16|10
1644307310000|2022-02-08 08:01:50|16402.02|16282.02|16394.35|16274.35|16402.02|16282.02|16394.35|16274.35|10
1644307320000|2022-02-08 08:02:00|16393.94|16273.94|16389.39|16269.39|16393.94|16273.94|16389.39|16269.39|10
1644307330000|2022-02-08 08:02:10|16389.38|16269.38|16391.93|16271.93|16391.93|16271.93|16389.34|16269.34|10
1644307340000|2022-02-08 08:02:20|16391|16271|16386.72|16266.72|16391|16271|16386.72|16266.72|9
1644307350000|2022-02-08 08:02:30|16386.59|16266.59|16386.2|16266.2|16386.59|16266.59|16385.65|16265.65|10
1644307360000|2022-02-08 08:02:40|16386.16|16266.16|16387.39|16267.39|16387.62|16267.62|16386.16|16266.16|9
1644307370000|2022-02-08 08:02:50|16386.69|16266.69|16384.59|16264.59|16387.14|16267.14|16384.59|16264.59|10
1644307380000|2022-02-08 08:03:00|16384.75|16264.75|16384.3|16264.3|16384.75|16264.75|16383.17|16263.17|10
1644307390000|2022-02-08 08:03:10|16384.64|16264.64|16390.91|16270.91|16390.91|16270.91|16384.64|16264.64|10
1644307400000|2022-02-08 08:03:20|16391.13|16271.13|16390.28|16270.28|16391.46|16271.46|16390.28|16270.28|10
1644307410000|2022-02-08 08:03:30|16390.11|16270.11|16388.59|16268.59|16390.33|16270.33|16388.31|16268.31|10
1644307420000|2022-02-08 08:03:40|16388.16|16268.16|16388.53|16268.53|16388.53|16268.53|16387.52|16267.52|10
1644307430000|2022-02-08 08:03:50|16387.97|16267.97|16383.62|16263.62|16387.97|16267.97|16383.62|16263.62|10
1644307440000|2022-02-08 08:04:00|16382.95|16262.95|16380.82|16260.82|16382.95|16262.95|16380.82|16260.82|10
1644307450000|2022-02-08 08:04:10|16380.84|16260.84|16378.48|16258.48|16380.84|16260.84|16378.48|16258.48|10
1644307460000|2022-02-08 08:04:20|16378.52|16258.52|16377.77|16257.77|16378.9|16258.9|16377.77|16257.77|10
1644307470000|2022-02-08 08:04:30|16377.12|16257.12|16375.84|16255.84|16377.23|16257.23|16375.83|16255.83|10
1644307480000|2022-02-08 08:04:40|16375.67|16255.67|16372.15|16252.15|16375.67|16255.67|16372.15|16252.15|9
1644307490000|2022-02-08 08:04:50|16372.14|16252.14|16369.45|16249.45|16372.36|16252.36|16369.45|16249.45|10
1644307500000|2022-02-08 08:05:00|16369.02|16249.02|16362.55|16242.55|16369.46|16249.46|16362.55|16242.55|10
1644307510000|2022-02-08 08:05:10|16362.74|16242.74|16356.34|16236.34|16362.74|16242.74|16356.34|16236.34|10
1644307520000|2022-02-08 08:05:20|16354.97|16234.97|16348.33|16228.33|16354.97|16234.97|16348.33|16228.33|10
1644307530000|2022-02-08 08:05:30|16348.29|16228.29|16333.44|16213.44|16348.29|16228.29|16333.44|16213.44|10
1644307540000|2022-02-08 08:05:40|16332.87|16212.87|16327.77|16207.77|16332.87|16212.87|16326.82|16206.82|10
1644307550000|2022-02-08 08:05:50|16327.42|16207.42|16322.98|16202.98|16327.49|16207.49|16322.98|16202.98|10
1644307560000|2022-02-08 08:06:00|16323.05|16203.05|16318.87|16198.87|16323.05|16203.05|16318.87|16198.87|10
1644307570000|2022-02-08 08:06:10|16318.43|16198.43|16315.78|16195.78|16318.57|16198.57|16315.78|16195.78|10
1644307580000|2022-02-08 08:06:20|16315.57|16195.57|16311.81|16191.81|16315.63|16195.63|16311.67|16191.67|9
1644307590000|2022-02-08 08:06:30|16311.58|16191.58|16314.74|16194.74|16315.39|16195.39|16311.58|16191.58|10
1644307600000|2022-02-08 08:06:40|16315.45|16195.45|16321.02|16201.02|16321.02|16201.02|16315.45|16195.45|10
1644307610000|2022-02-08 08:06:50|16321.52|16201.52|16326.41|16206.41|16326.41|16206.41|16321.52|16201.52|10
1644307620000|2022-02-08 08:07:00|16327.79|16207.79|16330.55|16210.55|16330.6|16210.6|16327.79|16207.79|10
1644307630000|2022-02-08 08:07:10|16329.98|16209.98|16321.36|16201.36|16330.2|16210.2|16321.36|16201.36|10
1644307640000|2022-02-08 08:07:20|16321.2|16201.2|16316.92|16196.92|16321.2|16201.2|16316.92|16196.92|10
1644307650000|2022-02-08 08:07:30|16316.74|16196.74|16310.5|16190.5|16316.74|16196.74|16310.5|16190.5|10
1644307660000|2022-02-08 08:07:40|16309.12|16189.12|16300.48|16180.48|16309.28|16189.28|16300.48|16180.48|10
1644307670000|2022-02-08 08:07:50|16299.93|16179.93|16288.81|16168.81|16299.93|16179.93|16288.34|16168.34|10
1644307680000|2022-02-08 08:08:00|16287.75|16167.75|16285.89|16165.89|16287.75|16167.75|16285.78|16165.78|10
1644307690000|2022-02-08 08:08:10|16285.03|16165.03|16284.27|16164.27|16286.37|16166.37|16284.27|16164.27|10
1644307700000|2022-02-08 08:08:20|16285.39|16165.39|16282.85|16162.85|16285.91|16165.91|16282.65|16162.65|10
1644307710000|2022-02-08 08:08:30|16281.43|16161.43|16262.71|16142.71|16281.89|16161.89|16262.51|16142.51|10
1644307720000|2022-02-08 08:08:40|16261.78|16141.78|16258.77|16138.77|16261.78|16141.78|16258.76|16138.76|10
1644307730000|2022-02-08 08:08:50|16257.82|16137.82|16253.14|16133.14|16257.82|16137.82|16251.63|16131.63|10
1644307740000|2022-02-08 08:09:00|16253.86|16133.86|16255.98|16135.98|16256.24|16136.24|16253.86|16133.86|10
1644307750000|2022-02-08 08:09:10|16255.16|16135.16|16253.52|16133.52|16255.19|16135.19|16253.52|16133.52|10
1644307760000|2022-02-08 08:09:20|16251.79|16131.79|16247.4|16127.4|16251.96|16131.96|16247.4|16127.4|10
1644307770000|2022-02-08 08:09:30|16247.19|16127.19|16241.05|16121.05|16247.19|16127.19|16240.39|16120.39|10
1644307780000|2022-02-08 08:09:40|16240.32|16120.32|16244.39|16124.39|16244.39|16124.39|16240.19|16120.19|10
1644307790000|2022-02-08 08:09:50|16244.7|16124.7|16246.38|16126.38|16247.4|16127.4|16244.53|16124.53|10
1644307800000|2022-02-08 08:10:00|16246.51|16126.51|16246.24|16126.24|16248.47|16128.47|16246.09|16126.09|10
1644307810000|2022-02-08 08:10:10|16246.49|16126.49|16249.66|16129.66|16249.66|16129.66|16246.13|16126.13|10
1644307820000|2022-02-08 08:10:20|16251.11|16131.11|16252.12|16132.12|16252.12|16132.12|16250.61|16130.61|10
1644307830000|2022-02-08 08:10:30|16253.16|16133.16|16259.01|16139.01|16259.01|16139.01|16253.16|16133.16|10
1644307840000|2022-02-08 08:10:40|16259.65|16139.65|16263.97|16143.97|16263.97|16143.97|16259.65|16139.65|10
1644307850000|2022-02-08 08:10:50|16263.46|16143.46|16263.07|16143.07|16264.24|16144.24|16263.06|16143.06|10
1644307860000|2022-02-08 08:11:00|16263.45|16143.45|16257.63|16137.63|16263.45|16143.45|16257.63|16137.63|10
1644307870000|2022-02-08 08:11:10|16257.23|16137.23|16256.16|16136.16|16257.29|16137.29|16256.01|16136.01|10
1644307880000|2022-02-08 08:11:20|16256.08|16136.08|16248.53|16128.53|16256.08|16136.08|16248.53|16128.53|10
1644307890000|2022-02-08 08:11:30|16248.9|16128.9|16233|16113|16248.9|16128.9|16233|16113|10
1644307900000|2022-02-08 08:11:40|16232.31|16112.31|16225.96|16105.96|16232.31|16112.31|16225.96|16105.96|10
1644307910000|2022-02-08 08:11:50|16224.89|16104.89|16225.06|16105.06|16226.88|16106.88|16224.78|16104.78|9
1644307920000|2022-02-08 08:12:00|16227.07|16107.07|16230.08|16110.08|16230.08|16110.08|16226.23|16106.23|10
1644307930000|2022-02-08 08:12:10|16231.17|16111.17|16227.14|16107.14|16231.42|16111.42|16227.14|16107.14|10
1644307940000|2022-02-08 08:12:20|16226.39|16106.39|16222.97|16102.97|16226.39|16106.39|16222.97|16102.97|10
1644307950000|2022-02-08 08:12:30|16222.51|16102.51|16213.5|16093.5|16222.51|16102.51|16213.5|16093.5|10
1644307960000|2022-02-08 08:12:40|16213.67|16093.67|16206.91|16086.91|16213.78|16093.78|16206.4|16086.4|10
1644307970000|2022-02-08 08:12:50|16207.01|16087.01|16194.08|16074.08|16207.01|16087.01|16194.08|16074.08|10
1644307980000|2022-02-08 08:13:00|16193.05|16073.05|16190.06|16070.06|16193.43|16073.43|16190.06|16070.06|9
1644307990000|2022-02-08 08:13:10|16189.55|16069.55|16179.36|16059.36|16189.55|16069.55|16179.36|16059.36|10
1644308000000|2022-02-08 08:13:20|16178.7|16058.7|16163.6|16043.6|16178.7|16058.7|16163.6|16043.6|10
1644308010000|2022-02-08 08:13:30|16163.23|16043.23|16156.61|16036.61|16163.23|16043.23|16156.61|16036.61|10
1644308020000|2022-02-08 08:13:40|16154.34|16034.34|16138.5|16018.5|16154.34|16034.34|16138.5|16018.5|10
1644308030000|2022-02-08 08:13:50|16138.43|16018.43|16143.55|16023.55|16143.76|16023.76|16138.43|16018.43|10
1644308040000|2022-02-08 08:14:00|16143.35|16023.35|16135.95|16015.95|16143.35|16023.35|16135.95|16015.95|10
1644308050000|2022-02-08 08:14:10|16135.84|16015.84|16134.87|16014.87|16136.97|16016.97|16134.74|16014.74|9
1644308060000|2022-02-08 08:14:20|16135.58|16015.58|16135.87|16015.87|16136.35|16016.35|16135.08|16015.08|10
1644308070000|2022-02-08 08:14:30|16136.49|16016.49|16140.5|16020.5|16140.5|16020.5|16134.59|16014.59|10
1644308080000|2022-02-08 08:14:40|16140.63|16020.63|16155.9|16035.9|16155.9|16035.9|16139.91|16019.91|10
1644308090000|2022-02-08 08:14:50|16157.82|16037.82|16163.57|16043.57|16167.26|16047.26|16157.82|16037.82|10
1644308100000|2022-02-08 08:15:00|16163.32|16043.32|16156.04|16036.04|16163.32|16043.32|16156.04|16036.04|9
1644308110000|2022-02-08 08:15:10|16155.68|16035.68|16142.76|16022.76|16155.68|16035.68|16142.76|16022.76|10
1644308120000|2022-02-08 08:15:20|16142.73|16022.73|16137.74|16017.74|16142.73|16022.73|16137.74|16017.74|10
1644308130000|2022-02-08 08:15:30|16137.64|16017.64|16125.28|16005.28|16137.64|16017.64|16125.28|16005.28|10
1644308140000|2022-02-08 08:15:40|16126.29|16006.29|16097.8|15977.8|16126.29|16006.29|16097.8|15977.8|10
1644308150000|2022-02-08 08:15:50|16092.88|15972.88|16077.8|15957.8|16092.88|15972.88|16075.54|15955.54|10
1644308160000|2022-02-08 08:16:00|16076.99|15956.99|16076.56|15956.56|16078.01|15958.01|16075.94|15955.94|10
1644308170000|2022-02-08 08:16:10|16077.74|15957.74|16092.91|15972.91|16092.91|15972.91|16077.74|15957.74|10
1644308180000|2022-02-08 08:16:20|16093.6|15973.6|16095.96|15975.96|16095.96|15975.96|16093.25|15973.25|10
1644308190000|2022-02-08 08:16:30|16096.81|15976.81|16093.09|15973.09|16098.36|15978.36|16093.09|15973.09|10
1644308200000|2022-02-08 08:16:40|16093.64|15973.64|16093.04|15973.04|16094.3|15974.3|16092.56|15972.56|10
1644308210000|2022-02-08 08:16:50|16092.48|15972.48|16091.71|15971.71|16092.6|15972.6|16090.1|15970.1|10
1644308220000|2022-02-08 08:17:00|16091.52|15971.52|16088.36|15968.36|16091.52|15971.52|16088.36|15968.36|10
1644308230000|2022-02-08 08:17:10|16088.43|15968.43|16089.03|15969.03|16089.26|15969.26|16087.8|15967.8|10
1644308240000|2022-02-08 08:17:20|16089.43|15969.43|16095.78|15975.78|16095.88|15975.88|16089.43|15969.43|10
1644308250000|2022-02-08 08:17:30|16096.72|15976.72|16101.8|15981.8|16101.8|15981.8|16096.72|15976.72|10
1644308260000|2022-02-08 08:17:40|16101.84|15981.84|16103.13|15983.13|16104.11|15984.11|16099.16|15979.16|10
1644308270000|2022-02-08 08:17:50|16103.97|15983.97|16109.68|15989.68|16110.14|15990.14|16103.97|15983.97|10
1644308280000|2022-02-08 08:18:00|16109.31|15989.31|16102.59|15982.59|16109.31|15989.31|16101.38|15981.38|10
1644308290000|2022-02-08 08:18:10|16099.94|15979.94|16091.66|15971.66|16100.68|15980.68|16091.66|15971.66|10
1644308300000|2022-02-08 08:18:20|16090.47|15970.47|16078.48|15958.48|16090.47|15970.47|16078.48|15958.48|9
1644308310000|2022-02-08 08:18:30|16078.11|15958.11|16076.63|15956.63|16078.88|15958.88|16076.43|15956.43|10
1644308320000|2022-02-08 08:18:40|16075.88|15955.88|16071.98|15951.98|16075.88|15955.88|16071.98|15951.98|10
1644308330000|2022-02-08 08:18:50|16071.91|15951.91|16071.22|15951.22|16071.91|15951.91|16070.32|15950.32|10
1644308340000|2022-02-08 08:19:00|16071.34|15951.34|16073.88|15953.88|16073.88|15953.88|16070.38|15950.38|10
1644308350000|2022-02-08 08:19:10|16071.96|15951.96|16079.04|15959.04|16079.04|15959.04|16071.96|15951.96|10
1644308360000|2022-02-08 08:19:20|16078.28|15958.28|16085.4|15965.4|16086.55|15966.55|16078.28|15958.28|10
1644308370000|2022-02-08 08:19:30|16085.73|15965.73|16090.18|15970.18|16090.18|15970.18|16085.73|15965.73|10
1644308380000|2022-02-08 08:19:40|16090.75|15970.75|16092.96|15972.96|16092.96|15972.96|16090.75|15970.75|10
1644308390000|2022-02-08 08:19:50|16093.49|15973.49|16098.55|15978.55|16098.55|15978.55|16093.49|15973.49|10
1644308400000|2022-02-08 08:20:00|16098.81|15978.81|16099.95|15979.95|16100.46|15980.46|16098.81|15978.81|10
1644308410000|2022-02-08 08:20:10|16100.53|15980.53|16101.36|15981.36|16101.36|15981.36|16100.34|15980.34|10
1644308420000|2022-02-08 08:20:20|16101.69|15981.69|16099.75|15979.75|16101.69|15981.69|16099.75|15979.75|10
1644308430000|2022-02-08 08:20:30|16099.48|15979.48|16101.94|15981.94|16101.96|15981.96|16099.46|15979.46|9
1644308440000|2022-02-08 08:20:40|16101.55|15981.55|16101.24|15981.24|16102.5|15982.5|16101.24|15981.24|10
1644308450000|2022-02-08 08:20:50|16100.83|15980.83|16097.8|15977.8|16100.83|15980.83|16096.19|15976.19|10
1644308460000|2022-02-08 08:21:00|16097.63|15977.63|16102.59|15982.59|16102.59|15982.59|16097.63|15977.63|10
1644308470000|2022-02-08 08:21:10|16102.03|15982.03|16098.96|15978.96|16102.12|15982.12|16098.88|15978.88|10
1644308480000|2022-02-08 08:21:20|16098.84|15978.84|16097.51|15977.51|16099.26|15979.26|16097.51|15977.51|10
1644308490000|2022-02-08 08:21:30|16097.52|15977.52|16099.56|15979.56|16099.56|15979.56|16097.44|15977.44|10
1644308500000|2022-02-08 08:21:40|16100.01|15980.01|16106.08|15986.08|16106.31|15986.31|16100.01|15980.01|10
1644308510000|2022-02-08 08:21:50|16106.02|15986.02|16112.71|15992.71|16112.71|15992.71|16106.02|15986.02|10
1644308520000|2022-02-08 08:22:00|16113.01|15993.01|16116.73|15996.73|16116.73|15996.73|16113.01|15993.01|10
1644308530000|2022-02-08 08:22:10|16118.08|15998.08|16124.95|16004.95|16124.95|16004.95|16118.08|15998.08|10
1644308540000|2022-02-08 08:22:20|16125.39|16005.39|16130.59|16010.59|16130.59|16010.59|16125.39|16005.39|10
1644308550000|2022-02-08 08:22:30|16129.95|16009.95|16133.14|16013.14|16133.41|16013.41|16129.95|16009.95|10
1644308560000|2022-02-08 08:22:40|16133.7|16013.7|16131.92|16011.92|16134.63|16014.63|16131.92|16011.92|10
1644308570000|2022-02-08 08:22:50|16130.71|16010.71|16128.74|16008.74|16130.71|16010.71|16127.21|16007.21|10
1644308580000|2022-02-08 08:23:00|16128.62|16008.62|16130.52|16010.52|16130.52|16010.52|16127.87|16007.87|10
1644308590000|2022-02-08 08:23:10|16130.77|16010.77|16133.02|16013.02|16133.02|16013.02|16130.77|16010.77|10
1644308600000|2022-02-08 08:23:20|16133.03|16013.03|16135.62|16015.62|16135.62|16015.62|16133.03|16013.03|10
1644308610000|2022-02-08 08:23:30|16136|16016|16138.5|16018.5|16138.5|16018.5|16135.57|16015.57|10
1644308620000|2022-02-08 08:23:40|16138.7|16018.7|16145.45|16025.45|16145.45|16025.45|16138.7|16018.7|10
1644308630000|2022-02-08 08:23:50|16146.61|16026.61|16149.07|16029.07|16149.07|16029.07|16146.61|16026.61|10
1644308640000|2022-02-08 08:24:00|16149.14|16029.14|16154.85|16034.85|16155.19|16035.19|16149.14|16029.14|10
1644308650000|2022-02-08 08:24:10|16154.22|16034.22|16151.04|16031.04|16154.7|16034.7|16151.04|16031.04|10
1644308660000|2022-02-08 08:24:20|16150.53|16030.53|16147.64|16027.64|16150.53|16030.53|16147.34|16027.34|10
1644308670000|2022-02-08 08:24:30|16147.46|16027.46|16145.71|16025.71|16147.55|16027.55|16145.21|16025.21|10
1644308680000|2022-02-08 08:24:40|16145.42|16025.42|16147.72|16027.72|16147.74|16027.74|16145.07|16025.07|10
1644308690000|2022-02-08 08:24:50|16147.61|16027.61|16149.18|16029.18|16149.18|16029.18|16147.61|16027.61|9
1644308700000|2022-02-08 08:25:00|16148.92|16028.92|16148.24|16028.24|16148.92|16028.92|16146.52|16026.52|10
1644308710000|2022-02-08 08:25:10|16148.37|16028.37|16148.7|16028.7|16148.72|16028.72|16147.58|16027.58|10
1644308720000|2022-02-08 08:25:20|16148.71|16028.71|16147.23|16027.23|16148.71|16028.71|16147.11|16027.11|10
1644308730000|2022-02-08 08:25:30|16146.49|16026.49|16143.61|16023.61|16146.71|16026.71|16143.61|16023.61|9
1644308740000|2022-02-08 08:25:40|16144.08|16024.08|16138.71|16018.71|16144.08|16024.08|16138.71|16018.71|10
1644308750000|2022-02-08 08:25:50|16137.95|16017.95|16136.72|16016.72|16137.95|16017.95|16136|16016|10
1644308760000|2022-02-08 08:26:00|16136.46|16016.46|16134.65|16014.65|16137.26|16017.26|16134.65|16014.65|10
1644308770000|2022-02-08 08:26:10|16134.49|16014.49|16133.13|16013.13|16134.49|16014.49|16133.13|16013.13|10
1644308780000|2022-02-08 08:26:20|16132.29|16012.29|16126|16006|16132.29|16012.29|16126|16006|10
1644308790000|2022-02-08 08:26:30|16125.4|16005.4|16116.57|15996.57|16125.4|16005.4|16116.57|15996.57|10
1644308800000|2022-02-08 08:26:40|16115.34|15995.34|16109.83|15989.83|16115.34|15995.34|16109.83|15989.83|10
1644308810000|2022-02-08 08:26:50|16108.56|15988.56|16100.62|15980.62|16108.63|15988.63|16100.62|15980.62|10
1644308820000|2022-02-08 08:27:00|16099.96|15979.96|16100.55|15980.55|16100.75|15980.75|16099.68|15979.68|10
1644308830000|2022-02-08 08:27:10|16100.58|15980.58|16105.85|15985.85|16106.82|15986.82|16100.58|15980.58|10
1644308840000|2022-02-08 08:27:20|16106.54|15986.54|16110.88|15990.88|16110.88|15990.88|16106.54|15986.54|10
1644308850000|2022-02-08 08:27:30|16110.24|15990.24|16115.83|15995.83|16115.83|15995.83|16110.24|15990.24|10
1644308860000|2022-02-08 08:27:40|16116.27|15996.27|16118.14|15998.14|16118.69|15998.69|16115.61|15995.61|10
1644308870000|2022-02-08 08:27:50|16118.32|15998.32|16119.02|15999.02|16119.02|15999.02|16118.32|15998.32|10
1644308880000|2022-02-08 08:28:00|16119.2|15999.2|16122.36|16002.36|16122.36|16002.36|16119.2|15999.2|10
1644308890000|2022-02-08 08:28:10|16122.27|16002.27|16126.05|16006.05|16126.05|16006.05|16122.27|16002.27|9
1644308900000|2022-02-08 08:28:20|16125.56|16005.56|16126.34|16006.34|16126.34|16006.34|16125.2|16005.2|10
1644308910000|2022-02-08 08:28:30|16126.17|16006.17|16127.65|16007.65|16127.87|16007.87|16126.17|16006.17|8
1644308920000|2022-02-08 08:28:40|16127.79|16007.79|16131.59|16011.59|16131.59|16011.59|16127.79|16007.79|10
1644308930000|2022-02-08 08:28:50|16132.02|16012.02|16131.5|16011.5|16132.35|16012.35|16131.5|16011.5|10
1644308940000|2022-02-08 08:29:00|16131.46|16011.46|16131.97|16011.97|16131.97|16011.97|16130.21|16010.21|10
1644308950000|2022-02-08 08:29:10|16132.4|16012.4|16125.51|16005.51|16133.18|16013.18|16125.51|16005.51|10
1644308960000|2022-02-08 08:29:20|16123.6|16003.6|16121|16001|16123.6|16003.6|16120.7|16000.7|9
1644308970000|2022-02-08 08:29:30|16121.16|16001.16|16122.65|16002.65|16122.72|16002.72|16121.16|16001.16|10
1644308980000|2022-02-08 08:29:40|16122.68|16002.68|16122.25|16002.25|16122.68|16002.68|16121.92|16001.92|10
1644308990000|2022-02-08 08:29:50|16121.77|16001.77|16119.04|15999.04|16122.02|16002.02|16119.04|15999.04|10
1644309000000|2022-02-08 08:30:00|16118.42|15998.42|16115.58|15995.58|16118.42|15998.42|16115.58|15995.58|10
1644309010000|2022-02-08 08:30:10|16115.71|15995.71|16118.57|15998.57|16118.57|15998.57|16115.71|15995.71|10
1644309020000|2022-02-08 08:30:20|16119.68|15999.68|16125.45|16005.45|16125.48|16005.48|16119.68|15999.68|10
1644309030000|2022-02-08 08:30:30|16126.25|16006.25|16127.34|16007.34|16127.73|16007.73|16126.25|16006.25|10
1644309040000|2022-02-08 08:30:40|16127.03|16007.03|16126.76|16006.76|16127.71|16007.71|16126.47|16006.47|10
1644309050000|2022-02-08 08:30:50|16126.94|16006.94|16125.02|16005.02|16126.94|16006.94|16125.02|16005.02|10
1644309060000|2022-02-08 08:31:00|16124.1|16004.1|16119.1|15999.1|16124.1|16004.1|16119.1|15999.1|10
1644309070000|2022-02-08 08:31:10|16119.08|15999.08|16107.11|15987.11|16119.08|15999.08|16107.11|15987.11|10
1644309080000|2022-02-08 08:31:20|16104.04|15984.04|16100.82|15980.82|16104.04|15984.04|16099.52|15979.52|10
1644309090000|2022-02-08 08:31:30|16100.71|15980.71|16100.85|15980.85|16102.66|15982.66|16100.71|15980.71|10
1644309100000|2022-02-08 08:31:40|16100.83|15980.83|16091.94|15971.94|16101.36|15981.36|16091.93|15971.93|10
1644309110000|2022-02-08 08:31:50|16091.28|15971.28|16084.42|15964.42|16091.33|15971.33|16084.42|15964.42|10
1644309120000|2022-02-08 08:32:00|16084.65|15964.65|16080.51|15960.51|16084.66|15964.66|16080.12|15960.12|10
1644309130000|2022-02-08 08:32:10|16080.43|15960.43|16079.2|15959.2|16080.43|15960.43|16079.2|15959.2|10
1644309140000|2022-02-08 08:32:20|16079.08|15959.08|16081.23|15961.23|16081.51|15961.51|16079.08|15959.08|10
1644309150000|2022-02-08 08:32:30|16082.71|15962.71|16088.18|15968.18|16088.18|15968.18|16081.42|15961.42|10
1644309160000|2022-02-08 08:32:40|16088.42|15968.42|16091.59|15971.59|16091.63|15971.63|16088.42|15968.42|10
1644309170000|2022-02-08 08:32:50|16091.64|15971.64|16090.29|15970.29|16091.99|15971.99|16090.29|15970.29|10
1644309180000|2022-02-08 08:33:00|16090.36|15970.36|16091.36|15971.36|16091.42|15971.42|16089.93|15969.93|9
1644309190000|2022-02-08 08:33:10|16091.57|15971.57|16092.33|15972.33|16092.33|15972.33|16090.68|15970.68|10
1644309200000|2022-02-08 08:33:20|16092.43|15972.43|16092.55|15972.55|16094.37|15974.37|16092.43|15972.43|10
1644309210000|2022-02-08 08:33:30|16091.91|15971.91|16088.52|15968.52|16091.91|15971.91|16088.52|15968.52|10
1644309220000|2022-02-08 08:33:40|16088.13|15968.13|16084.23|15964.23|16088.13|15968.13|16084.23|15964.23|10
1644309230000|2022-02-08 08:33:50|16084.4|15964.4|16082.45|15962.45|16084.4|15964.4|16082.45|15962.45|10
1644309240000|2022-02-08 08:34:00|16082.34|15962.34|16082.84|15962.84|16083.03|15963.03|16081.94|15961.94|10
1644309250000|2022-02-08 08:34:10|16083.01|15963.01|16079.07|15959.07|16083.01|15963.01|16079.07|15959.07|10
1644309260000|2022-02-08 08:34:20|16078.82|15958.82|16072.23|15952.23|16078.82|15958.82|16072.23|15952.23|10
1644309270000|2022-02-08 08:34:30|16072.38|15952.38|16069.48|15949.48|16072.38|15952.38|16069.48|15949.48|10
1644309280000|2022-02-08 08:34:40|16069.09|15949.09|16059.61|15939.61|16069.09|15949.09|16059.61|15939.61|10
1644309290000|2022-02-08 08:34:50|16057.21|15937.21|16047.98|15927.98|16057.21|15937.21|16047.05|15927.05|10
1644309300000|2022-02-08 08:35:00|16048.84|15928.84|16040.37|15920.37|16048.84|15928.84|16040.37|15920.37|10
1644309310000|2022-02-08 08:35:10|16038.7|15918.7|16037.06|15917.06|16038.7|15918.7|16035.37|15915.37|10
1644309320000|2022-02-08 08:35:20|16036.98|15916.98|16046.51|15926.51|16046.51|15926.51|16036.98|15916.98|10
1644309330000|2022-02-08 08:35:30|16046.43|15926.43|16054.57|15934.57|16054.57|15934.57|16046.41|15926.41|10
1644309340000|2022-02-08 08:35:40|16057.66|15937.66|16064.52|15944.52|16064.52|15944.52|16057.66|15937.66|10
1644309350000|2022-02-08 08:35:50|16064.91|15944.91|16066.89|15946.89|16066.89|15946.89|16064.08|15944.08|10
1644309360000|2022-02-08 08:36:00|16068.38|15948.38|16083.32|15963.32|16083.32|15963.32|16068.38|15948.38|10
1644309370000|2022-02-08 08:36:10|16085|15965|16091.3|15971.3|16091.35|15971.35|16085|15965|10
1644309380000|2022-02-08 08:36:20|16091.63|15971.63|16095.92|15975.92|16095.92|15975.92|16091.63|15971.63|10
1644309390000|2022-02-08 08:36:30|16095.98|15975.98|16101.84|15981.84|16101.84|15981.84|16095.98|15975.98|9
1644309400000|2022-02-08 08:36:40|16102.16|15982.16|16108.86|15988.86|16108.86|15988.86|16101.55|15981.55|10
1644309410000|2022-02-08 08:36:50|16110.01|15990.01|16112.71|15992.71|16112.71|15992.71|16108.78|15988.78|10
1644309420000|2022-02-08 08:37:00|16113.92|15993.92|16119.55|15999.55|16119.55|15999.55|16113.92|15993.92|10
1644309430000|2022-02-08 08:37:10|16120.22|16000.22|16122.23|16002.23|16123.69|16003.69|16120.22|16000.22|10
1644309440000|2022-02-08 08:37:20|16122|16002|16119.96|15999.96|16122|16002|16119.41|15999.41|10
1644309450000|2022-02-08 08:37:30|16120.4|16000.4|16117.44|15997.44|16121.15|16001.15|16117.44|15997.44|10
1644309460000|2022-02-08 08:37:40|16117.01|15997.01|16112.19|15992.19|16117.01|15997.01|16112.19|15992.19|10
1644309470000|2022-02-08 08:37:50|16111.3|15991.3|16112.75|15992.75|16112.75|15992.75|16109.21|15989.21|10
1644309480000|2022-02-08 08:38:00|16113.24|15993.24|16114.92|15994.92|16114.92|15994.92|16113.24|15993.24|10
1644309490000|2022-02-08 08:38:10|16115.25|15995.25|16115.53|15995.53|16117.44|15997.44|16115.25|15995.25|10
1644309500000|2022-02-08 08:38:20|16114.92|15994.92|16111.36|15991.36|16114.92|15994.92|16111.1|15991.1|9
1644309510000|2022-02-08 08:38:30|16109.94|15989.94|16106.48|15986.48|16109.94|15989.94|16106.48|15986.48|10
1644309520000|2022-02-08 08:38:40|16106.75|15986.75|16097.53|15977.53|16106.75|15986.75|16097.53|15977.53|10
1644309530000|2022-02-08 08:38:50|16097.55|15977.55|16090.67|15970.67|16097.55|15977.55|16090.19|15970.19|10
1644309540000|2022-02-08 08:39:00|16090.06|15970.06|16089.27|15969.27|16090.97|15970.97|16089.27|15969.27|10
1644309550000|2022-02-08 08:39:10|16088.61|15968.61|16085.57|15965.57|16088.61|15968.61|16085.57|15965.57|10
1644309560000|2022-02-08 08:39:20|16085.51|15965.51|16085.22|15965.22|16085.77|15965.77|16085.09|15965.09|10
1644309570000|2022-02-08 08:39:30|16084.11|15964.11|16082.6|15962.6|16084.51|15964.51|16082.6|15962.6|10
1644309580000|2022-02-08 08:39:40|16082.33|15962.33|16075.77|15955.77|16082.33|15962.33|16075.77|15955.77|10
1644309590000|2022-02-08 08:39:50|16075.81|15955.81|16075.32|15955.32|16075.98|15955.98|16074.82|15954.82|10
1644309600000|2022-02-08 08:40:00|16075.73|15955.73|16075.49|15955.49|16075.73|15955.73|16074.42|15954.42|10
1644309610000|2022-02-08 08:40:10|16075.44|15955.44|16079.73|15959.73|16079.73|15959.73|16075.44|15955.44|10
1644309620000|2022-02-08 08:40:20|16082.38|15962.38|16089.64|15969.64|16090.19|15970.19|16082.38|15962.38|10
1644309630000|2022-02-08 08:40:30|16089.15|15969.15|16092.32|15972.32|16092.32|15972.32|16089.15|15969.15|10
1644309640000|2022-02-08 08:40:40|16093.15|15973.15|16092.32|15972.32|16094.17|15974.17|16092.31|15972.31|10
1644309650000|2022-02-08 08:40:50|16092.44|15972.44|16091.32|15971.32|16092.44|15972.44|16091.32|15971.32|10
1644309660000|2022-02-08 08:41:00|16091.11|15971.11|16088.87|15968.87|16091.56|15971.56|16088.87|15968.87|10
1644309670000|2022-02-08 08:41:10|16088.15|15968.15|16084.31|15964.31|16088.15|15968.15|16084.31|15964.31|10
1644309680000|2022-02-08 08:41:20|16083.31|15963.31|16078.53|15958.53|16083.31|15963.31|16078.53|15958.53|10
1644309690000|2022-02-08 08:41:30|16078.45|15958.45|16069.32|15949.32|16078.45|15958.45|16069.32|15949.32|10
1644309700000|2022-02-08 08:41:40|16068.5|15948.5|16055.03|15935.03|16068.5|15948.5|16055.03|15935.03|10
1644309710000|2022-02-08 08:41:50|16051.73|15931.73|16043.97|15923.97|16051.73|15931.73|16043.79|15923.79|10
1644309720000|2022-02-08 08:42:00|16044.11|15924.11|16045.8|15925.8|16045.8|15925.8|16043.64|15923.64|10
1644309730000|2022-02-08 08:42:10|16045.97|15925.97|16049.48|15929.48|16049.71|15929.71|16045.97|15925.97|10
1644309740000|2022-02-08 08:42:20|16049.21|15929.21|16044.93|15924.93|16049.21|15929.21|16044.93|15924.93|10
1644309750000|2022-02-08 08:42:30|16045.72|15925.72|16047.52|15927.52|16048.3|15928.3|16045.52|15925.52|10
1644309760000|2022-02-08 08:42:40|16046.94|15926.94|16041.65|15921.65|16046.94|15926.94|16041.65|15921.65|10
1644309770000|2022-02-08 08:42:50|16041.38|15921.38|16041.93|15921.93|16042.07|15922.07|16040.6|15920.6|10
1644309780000|2022-02-08 08:43:00|16041.77|15921.77|16047.57|15927.57|16048.99|15928.99|16041.77|15921.77|10
1644309790000|2022-02-08 08:43:10|16048.15|15928.15|16040.74|15920.74|16048.15|15928.15|16040.74|15920.74|10
1644309800000|2022-02-08 08:43:20|16039.68|15919.68|16035.44|15915.44|16039.68|15919.68|16035.44|15915.44|10
1644309810000|2022-02-08 08:43:30|16034.71|15914.71|16034.19|15914.19|16034.71|15914.71|16033.84|15913.84|10
1644309820000|2022-02-08 08:43:40|16034.36|15914.36|16032.91|15912.91|16034.41|15914.41|16032.91|15912.91|10
1644309830000|2022-02-08 08:43:50|16032.46|15912.46|16031.12|15911.12|16032.51|15912.51|16031.12|15911.12|10
1644309840000|2022-02-08 08:44:00|16030.97|15910.97|16033.9|15913.9|16033.9|15913.9|16030.97|15910.97|10
1644309850000|2022-02-08 08:44:10|16034.72|15914.72|16036.23|15916.23|16036.23|15916.23|16034.72|15914.72|10
1644309860000|2022-02-08 08:44:20|16036.67|15916.67|16046.19|15926.19|16046.19|15926.19|16036.6|15916.6|10
1644309870000|2022-02-08 08:44:30|16047.29|15927.29|16049.53|15929.53|16049.53|15929.53|16047.29|15927.29|10
1644309880000|2022-02-08 08:44:40|16049.24|15929.24|16052.01|15932.01|16052.01|15932.01|16048.3|15928.3|10
1644309890000|2022-02-08 08:44:50|16052.89|15932.89|16054.03|15934.03|16054.25|15934.25|16052.78|15932.78|10
1644309900000|2022-02-08 08:45:00|16051.26|15931.26|16041.84|15921.84|16051.26|15931.26|16041.84|15921.84|10
1644309910000|2022-02-08 08:45:10|16041.35|15921.35|16040.59|15920.59|16041.35|15921.35|16038.03|15918.03|10
1644309920000|2022-02-08 08:45:20|16041.36|15921.36|16051.67|15931.67|16051.89|15931.89|16041.36|15921.36|10
1644309930000|2022-02-08 08:45:30|16052.56|15932.56|16061.18|15941.18|16061.18|15941.18|16052.32|15932.32|10
1644309940000|2022-02-08 08:45:40|16061.69|15941.69|16064.04|15944.04|16064.1|15944.1|16061.69|15941.69|10
1644309950000|2022-02-08 08:45:50|16063.99|15943.99|16063.19|15943.19|16065.12|15945.12|16063.19|15943.19|9
1644309960000|2022-02-08 08:46:00|16062.61|15942.61|16060.45|15940.45|16062.61|15942.61|16060.45|15940.45|10
1644309970000|2022-02-08 08:46:10|16060.07|15940.07|16060.31|15940.31|16060.31|15940.31|16059.75|15939.75|10
1644309980000|2022-02-08 08:46:20|16061.59|15941.59|16065.95|15945.95|16065.95|15945.95|16061.59|15941.59|9
1644309990000|2022-02-08 08:46:30|16065.74|15945.74|16066.95|15946.95|16066.97|15946.97|16065.7|15945.7|9
1644310000000|2022-02-08 08:46:40|16067.1|15947.1|16068.56|15948.56|16068.95|15948.95|16067.1|15947.1|10
1644310010000|2022-02-08 08:46:50|16069.21|15949.21|16068.47|15948.47|16069.99|15949.99|16068.47|15948.47|10
1644310020000|2022-02-08 08:47:00|16068.54|15948.54|16069.8|15949.8|16070.14|15950.14|16068.54|15948.54|10
1644310030000|2022-02-08 08:47:10|16070.42|15950.42|16072.03|15952.03|16072.62|15952.62|16070.42|15950.42|10
1644310040000|2022-02-08 08:47:20|16072.42|15952.42|16072.06|15952.06|16072.47|15952.47|16071.84|15951.84|10
1644310050000|2022-02-08 08:47:30|16072.25|15952.25|16074.21|15954.21|16074.21|15954.21|16072.05|15952.05|10
1644310060000|2022-02-08 08:47:40|16074.75|15954.75|16075.27|15955.27|16075.62|15955.62|16074.34|15954.34|10
1644310070000|2022-02-08 08:47:50|16075.64|15955.64|16076.96|15956.96|16076.96|15956.96|16075.64|15955.64|10
1644310080000|2022-02-08 08:48:00|16077.45|15957.45|16081.7|15961.7|16081.7|15961.7|16077.45|15957.45|10
1644310090000|2022-02-08 08:48:10|16082.4|15962.4|16085.91|15965.91|16086.22|15966.22|16081.91|15961.91|8
1644310100000|2022-02-08 08:48:20|16085.84|15965.84|16087.86|15967.86|16087.86|15967.86|16085.84|15965.84|9
1644310110000|2022-02-08 08:48:30|16088.27|15968.27|16087.37|15967.37|16089.03|15969.03|16087.37|15967.37|10
1644310120000|2022-02-08 08:48:40|16087.01|15967.01|16087.73|15967.73|16088.07|15968.07|16086.83|15966.83|9
1644310130000|2022-02-08 08:48:50|16087.88|15967.88|16086.44|15966.44|16087.88|15967.88|16086.41|15966.41|9
1644310140000|2022-02-08 08:49:00|16086.27|15966.27|16086.66|15966.66|16088.04|15968.04|16085.96|15965.96|10
1644310150000|2022-02-08 08:49:10|16086.59|15966.59|16087.48|15967.48|16088.03|15968.03|16086.59|15966.59|10
1644310160000|2022-02-08 08:49:20|16087.6|15967.6|16090.08|15970.08|16090.11|15970.11|16087.6|15967.6|10
1644310170000|2022-02-08 08:49:30|16090.16|15970.16|16090.17|15970.17|16091.42|15971.42|16090.1|15970.1|10
1644310180000|2022-02-08 08:49:40|16090.46|15970.46|16091.63|15971.63|16091.64|15971.64|16090.32|15970.32|10
1644310190000|2022-02-08 08:49:50|16091.69|15971.69|16093.91|15973.91|16093.91|15973.91|16091.63|15971.63|10
1644310200000|2022-02-08 08:50:00|16094.91|15974.91|16097.8|15977.8|16098.16|15978.16|16094.91|15974.91|10
1644310210000|2022-02-08 08:50:10|16098.92|15978.92|16100.03|15980.03|16100.03|15980.03|16098.92|15978.92|9
1644310220000|2022-02-08 08:50:20|16099.83|15979.83|16102.69|15982.69|16102.69|15982.69|16099.83|15979.83|10
1644310230000|2022-02-08 08:50:30|16102.47|15982.47|16100.67|15980.67|16102.63|15982.63|16100.67|15980.67|10
1644310240000|2022-02-08 08:50:40|16101.06|15981.06|16099.61|15979.61|16101.13|15981.13|16099.28|15979.28|10
1644310250000|2022-02-08 08:50:50|16099|15979|16096.45|15976.45|16099|15979|16096.45|15976.45|10
1644310260000|2022-02-08 08:51:00|16095.9|15975.9|16094.15|15974.15|16095.9|15975.9|16093.92|15973.92|10
1644310270000|2022-02-08 08:51:10|16094.21|15974.21|16096.02|15976.02|16096.02|15976.02|16094.21|15974.21|9
1644310280000|2022-02-08 08:51:20|16096.08|15976.08|16095.43|15975.43|16096.1|15976.1|16094.86|15974.86|9
1644310290000|2022-02-08 08:51:30|16095.46|15975.46|16093.89|15973.89|16095.46|15975.46|16093.39|15973.39|9
1644310300000|2022-02-08 08:51:40|16093.71|15973.71|16092.54|15972.54|16093.71|15973.71|16092.54|15972.54|9
1644310310000|2022-02-08 08:51:50|16091.67|15971.67|16080.56|15960.56|16091.67|15971.67|16080.56|15960.56|10
1644310320000|2022-02-08 08:52:00|16080.08|15960.08|16075.94|15955.94|16080.08|15960.08|16075.94|15955.94|10
1644310330000|2022-02-08 08:52:10|16075.61|15955.61|16074.19|15954.19|16075.61|15955.61|16074.13|15954.13|10
1644310340000|2022-02-08 08:52:20|16073.53|15953.53|16074.8|15954.8|16074.8|15954.8|16073.34|15953.34|10
1644310350000|2022-02-08 08:52:30|16075.24|15955.24|16079.22|15959.22|16079.22|15959.22|16075.24|15955.24|10
1644310360000|2022-02-08 08:52:40|16079.72|15959.72|16075.57|15955.57|16080.02|15960.02|16075.57|15955.57|10
1644310370000|2022-02-08 08:52:50|16073.87|15953.87|16065.38|15945.38|16073.87|15953.87|16065.38|15945.38|10
1644310380000|2022-02-08 08:53:00|16064.83|15944.83|16051.14|15931.14|16064.83|15944.83|16051.14|15931.14|10
1644310390000|2022-02-08 08:53:10|16050.73|15930.73|16053.65|15933.65|16053.65|15933.65|16050.51|15930.51|10
1644310400000|2022-02-08 08:53:20|16054.89|15934.89|16059.16|15939.16|16059.41|15939.41|16054.89|15934.89|10
1644310410000|2022-02-08 08:53:30|16059.15|15939.15|16055.97|15935.97|16059.15|15939.15|16055.72|15935.72|10
1644310420000|2022-02-08 08:53:40|16054.01|15934.01|16041.36|15921.36|16054.01|15934.01|16040.41|15920.41|10
1644310430000|2022-02-08 08:53:50|16037.99|15917.99|16033.99|15913.99|16037.99|15917.99|16033.99|15913.99|10
1644310440000|2022-02-08 08:54:00|16034.77|15914.77|16025.46|15905.46|16034.77|15914.77|16025.46|15905.46|10
1644310450000|2022-02-08 08:54:10|16026.84|15906.84|16032.08|15912.08|16032.08|15912.08|16025.7|15905.7|10
1644310460000|2022-02-08 08:54:20|16030.42|15910.42|16030.3|15910.3|16032.17|15912.17|16030.18|15910.18|10
1644310470000|2022-02-08 08:54:30|16029.78|15909.78|16024.9|15904.9|16029.78|15909.78|16024.9|15904.9|10
1644310480000|2022-02-08 08:54:40|16025.04|15905.04|16015.71|15895.71|16025.04|15905.04|16015.71|15895.71|10
1644310490000|2022-02-08 08:54:50|16014.11|15894.11|16008.8|15888.8|16014.11|15894.11|16008.22|15888.22|10
1644310500000|2022-02-08 08:55:00|16007.64|15887.64|16009.42|15889.42|16009.72|15889.72|16007.63|15887.63|10
1644310510000|2022-02-08 08:55:10|16010.38|15890.38|16014.36|15894.36|16014.36|15894.36|16009.97|15889.97|10
1644310520000|2022-02-08 08:55:20|16017.96|15897.96|16022.36|15902.36|16022.36|15902.36|16017.96|15897.96|10
1644310530000|2022-02-08 08:55:30|16023.39|15903.39|16027.35|15907.35|16027.35|15907.35|16023.25|15903.25|10
1644310540000|2022-02-08 08:55:40|16027.07|15907.07|16036.38|15916.38|16036.38|15916.38|16027.07|15907.07|9
1644310550000|2022-02-08 08:55:50|16037.34|15917.34|16039.23|15919.23|16039.62|15919.62|16037.25|15917.25|10
1644310560000|2022-02-08 08:56:00|16038.45|15918.45|16035.36|15915.36|16039.45|15919.45|16035.36|15915.36|10
1644310570000|2022-02-08 08:56:10|16034.93|15914.93|16031.13|15911.13|16034.93|15914.93|16031.13|15911.13|10
1644310580000|2022-02-08 08:56:20|16031.2|15911.2|16032.49|15912.49|16032.49|15912.49|16030.17|15910.17|10
1644310590000|2022-02-08 08:56:30|16031.9|15911.9|16030.57|15910.57|16031.9|15911.9|16030.27|15910.27|10
1644310600000|2022-02-08 08:56:40|16030.81|15910.81|16029.76|15909.76|16030.81|15910.81|16029.01|15909.01|10
1644310610000|2022-02-08 08:56:50|16030.17|15910.17|16020.87|15900.87|16030.21|15910.21|16020.87|15900.87|10
1644310620000|2022-02-08 08:57:00|16019.1|15899.1|16022.39|15902.39|16022.49|15902.49|16019.1|15899.1|10
1644310630000|2022-02-08 08:57:10|16022.92|15902.92|16025.23|15905.23|16025.23|15905.23|16022.41|15902.41|9
1644310640000|2022-02-08 08:57:20|16025.09|15905.09|16024.19|15904.19|16025.09|15905.09|16022.85|15902.85|10
1644310650000|2022-02-08 08:57:30|16025.1|15905.1|16027.59|15907.59|16027.78|15907.78|16024.44|15904.44|10
1644310660000|2022-02-08 08:57:40|16029.22|15909.22|16034.27|15914.27|16034.27|15914.27|16029.22|15909.22|10
1644310670000|2022-02-08 08:57:50|16034.4|15914.4|16038.52|15918.52|16038.52|15918.52|16034.4|15914.4|10
1644310680000|2022-02-08 08:58:00|16038.53|15918.53|16041.18|15921.18|16041.52|15921.52|16038.53|15918.53|10
1644310690000|2022-02-08 08:58:10|16041.2|15921.2|16039.9|15919.9|16041.32|15921.32|16039.9|15919.9|10
1644310700000|2022-02-08 08:58:20|16039.79|15919.79|16039.54|15919.54|16039.94|15919.94|16039.5|15919.5|10
1644310710000|2022-02-08 08:58:30|16039.32|15919.32|16036.07|15916.07|16039.32|15919.32|16036.07|15916.07|10
1644310720000|2022-02-08 08:58:40|16035.07|15915.07|16032.44|15912.44|16035.07|15915.07|16032.24|15912.24|10
1644310730000|2022-02-08 08:58:50|16031.75|15911.75|16031.81|15911.81|16032.69|15912.69|16031.32|15911.32|10
1644310740000|2022-02-08 08:59:00|16032.02|15912.02|16028.84|15908.84|16032.23|15912.23|16028.67|15908.67|10
1644310750000|2022-02-08 08:59:10|16028.19|15908.19|16025.69|15905.69|16028.19|15908.19|16024.47|15904.47|10
1644310760000|2022-02-08 08:59:20|16025.92|15905.92|16028.73|15908.73|16028.73|15908.73|16025.92|15905.92|10
1644310770000|2022-02-08 08:59:30|16028.95|15908.95|16027.2|15907.2|16030.25|15910.25|16027.2|15907.2|10
1644310780000|2022-02-08 08:59:40|16026.99|15906.99|16023.81|15903.81|16026.99|15906.99|16023.81|15903.81|10
1644310790000|2022-02-08 08:59:50|16024.13|15904.13|16021.73|15901.73|16024.13|15904.13|16021.73|15901.73|10
1644310800000|2022-02-08 09:00:00|16020.45|15900.45|16010.88|15890.88|16020.45|15900.45|16010.88|15890.88|10
1644310810000|2022-02-08 09:00:10|16010.09|15890.09|16005.49|15885.49|16010.09|15890.09|16005.49|15885.49|10
1644310820000|2022-02-08 09:00:20|16006.45|15886.45|16014.23|15894.23|16014.23|15894.23|16006.45|15886.45|10
1644310830000|2022-02-08 09:00:30|16014.17|15894.17|16021.46|15901.46|16021.46|15901.46|16014.17|15894.17|10
1644310840000|2022-02-08 09:00:40|16023|15903|16029.76|15909.76|16029.76|15909.76|16023|15903|10
1644310850000|2022-02-08 09:00:50|16030.02|15910.02|16034.62|15914.62|16034.96|15914.96|16030.02|15910.02|10
1644310860000|2022-02-08 09:01:00|16035.75|15915.75|16040.36|15920.36|16040.36|15920.36|16035.75|15915.75|10
1644310870000|2022-02-08 09:01:10|16040.06|15920.06|16039.92|15919.92|16040.78|15920.78|16039.75|15919.75|10
1644310880000|2022-02-08 09:01:20|16039.46|15919.46|16044.05|15924.05|16044.05|15924.05|16039.33|15919.33|10
1644310890000|2022-02-08 09:01:30|16045.02|15925.02|16047.14|15927.14|16047.88|15927.88|16045.02|15925.02|10
1644310900000|2022-02-08 09:01:40|16046.61|15926.61|16046.71|15926.71|16046.73|15926.73|16046.12|15926.12|10
1644310910000|2022-02-08 09:01:50|16046.79|15926.79|16047.33|15927.33|16047.33|15927.33|16046.36|15926.36|9
1644310920000|2022-02-08 09:02:00|16047.75|15927.75|16049|15929|16049|15929|16047.74|15927.74|10
1644310930000|2022-02-08 09:02:10|16048.75|15928.75|16047.89|15927.89|16049.56|15929.56|16047.89|15927.89|10
1644310940000|2022-02-08 09:02:20|16046.61|15926.61|16045.03|15925.03|16046.61|15926.61|16045.03|15925.03|10
1644310950000|2022-02-08 09:02:30|16045.16|15925.16|16045.11|15925.11|16045.39|15925.39|16044.9|15924.9|10
1644310960000|2022-02-08 09:02:40|16045.6|15925.6|16048.17|15928.17|16048.3|15928.3|16045.32|15925.32|10
1644310970000|2022-02-08 09:02:50|16048.22|15928.22|16049.87|15929.87|16049.99|15929.99|16047.67|15927.67|10
1644310980000|2022-02-08 09:03:00|16049.3|15929.3|16047.91|15927.91|16049.47|15929.47|16047.91|15927.91|10
1644310990000|2022-02-08 09:03:10|16048.13|15928.13|16050.14|15930.14|16050.14|15930.14|16047.94|15927.94|10
1644311000000|2022-02-08 09:03:20|16051.14|15931.14|16051.39|15931.39|16051.84|15931.84|16051.14|15931.14|9
1644311010000|2022-02-08 09:03:30|16052.46|15932.46|16049.29|15929.29|16052.46|15932.46|16049.15|15929.15|10
1644311020000|2022-02-08 09:03:40|16049.81|15929.81|16048.89|15928.89|16050.61|15930.61|16048.6|15928.6|10
1644311030000|2022-02-08 09:03:50|16047.92|15927.92|16044.69|15924.69|16047.92|15927.92|16044.31|15924.31|10
1644311040000|2022-02-08 09:04:00|16044.16|15924.16|16042.4|15922.4|16044.16|15924.16|16041.9|15921.9|10
1644311050000|2022-02-08 09:04:10|16042.16|15922.16|16043.74|15923.74|16043.74|15923.74|16041.96|15921.96|10
1644311060000|2022-02-08 09:04:20|16043.93|15923.93|16046.8|15926.8|16046.92|15926.92|16043.93|15923.93|10
1644311070000|2022-02-08 09:04:30|16046.94|15926.94|16056.64|15936.64|16056.64|15936.64|16046.94|15926.94|10
1644311080000|2022-02-08 09:04:40|16057.05|15937.05|16057.97|15937.97|16058.03|15938.03|16056.84|15936.84|10
1644311090000|2022-02-08 09:04:50|16057.94|15937.94|16059.91|15939.91|16060.26|15940.26|16057.34|15937.34|10
1644311100000|2022-02-08 09:05:00|16059.89|15939.89|16066.02|15946.02|16066.02|15946.02|16059.89|15939.89|10
1644311110000|2022-02-08 09:05:10|16065.95|15945.95|16065.48|15945.48|16067.18|15947.18|16065.48|15945.48|10
1644311120000|2022-02-08 09:05:20|16065.38|15945.38|16063.38|15943.38|16065.38|15945.38|16063.22|15943.22|10
1644311130000|2022-02-08 09:05:30|16063.45|15943.45|16061.36|15941.36|16063.45|15943.45|16061.23|15941.23|10
1644311140000|2022-02-08 09:05:40|16061.57|15941.57|16062.45|15942.45|16062.49|15942.49|16061.57|15941.57|10
1644311150000|2022-02-08 09:05:50|16062.96|15942.96|16065.57|15945.57|16065.57|15945.57|16062.96|15942.96|10
1644311160000|2022-02-08 09:06:00|16064.85|15944.85|16067.04|15947.04|16067.04|15947.04|16064.46|15944.46|10
1644311170000|2022-02-08 09:06:10|16066.91|15946.91|16067.45|15947.45|16067.77|15947.77|16066.78|15946.78|10
1644311180000|2022-02-08 09:06:20|16067.29|15947.29|16063.24|15943.24|16067.29|15947.29|16063.24|15943.24|10
1644311190000|2022-02-08 09:06:30|16062.16|15942.16|16054.96|15934.96|16062.16|15942.16|16054.96|15934.96|10
1644311200000|2022-02-08 09:06:40|16054.82|15934.82|16050.6|15930.6|16054.82|15934.82|16050.6|15930.6|10
1644311210000|2022-02-08 09:06:50|16049.22|15929.22|16041.92|15921.92|16049.22|15929.22|16041.92|15921.92|10
1644311220000|2022-02-08 09:07:00|16040.81|15920.81|16041.07|15921.07|16041.07|15921.07|16038.48|15918.48|10
1644311230000|2022-02-08 09:07:10|16040.94|15920.94|16038.58|15918.58|16041.42|15921.42|16038.38|15918.38|10
1644311240000|2022-02-08 09:07:20|16038.21|15918.21|16034.83|15914.83|16038.21|15918.21|16034.42|15914.42|10
1644311250000|2022-02-08 09:07:30|16034.42|15914.42|16034.75|15914.75|16034.93|15914.93|16034.11|15914.11|10
1644311260000|2022-02-08 09:07:40|16034.45|15914.45|16028.84|15908.84|16034.45|15914.45|16028.84|15908.84|10
1644311270000|2022-02-08 09:07:50|16028.73|15908.73|16020.1|15900.1|16028.73|15908.73|16020.1|15900.1|10
1644311280000|2022-02-08 09:08:00|16016.62|15896.62|16011.61|15891.61|16016.62|15896.62|16011.61|15891.61|10
1644311290000|2022-02-08 09:08:10|16011.34|15891.34|16002.94|15882.94|16012.01|15892.01|16002.94|15882.94|10
1644311300000|2022-02-08 09:08:20|16001.18|15881.18|15994.35|15874.35|16001.18|15881.18|15994.35|15874.35|9
1644311310000|2022-02-08 09:08:30|15994.5|15874.5|15989.31|15869.31|15994.5|15874.5|15987.72|15867.72|10
1644311320000|2022-02-08 09:08:40|15988.29|15868.29|15985.46|15865.46|15988.34|15868.34|15984.7|15864.7|10
1644311330000|2022-02-08 09:08:50|15985.64|15865.64|15987.9|15867.9|15988.73|15868.73|15985.64|15865.64|10
1644311340000|2022-02-08 09:09:00|15986.88|15866.88|15986.97|15866.97|15988.01|15868.01|15986.59|15866.59|10
1644311350000|2022-02-08 09:09:10|15987.12|15867.12|15991.8|15871.8|15991.8|15871.8|15987.12|15867.12|9
1644311360000|2022-02-08 09:09:20|15991.97|15871.97|15992.59|15872.59|15992.86|15872.86|15991.93|15871.93|9
1644311370000|2022-02-08 09:09:30|15991.97|15871.97|15989.98|15869.98|15991.97|15871.97|15989.72|15869.72|10
1644311380000|2022-02-08 09:09:40|15989.25|15869.25|15986.19|15866.19|15989.29|15869.29|15986.19|15866.19|10
1644311390000|2022-02-08 09:09:50|15985.88|15865.88|15978.99|15858.99|15985.88|15865.88|15978.78|15858.78|10
1644311400000|2022-02-08 09:10:00|15979.37|15859.37|15975.31|15855.31|15979.37|15859.37|15975.31|15855.31|10
1644311410000|2022-02-08 09:10:10|15975.19|15855.19|15962.79|15842.79|15975.19|15855.19|15962.65|15842.65|10
1644311420000|2022-02-08 09:10:20|15962.78|15842.78|15940.35|15820.35|15962.78|15842.78|15940.35|15820.35|10
1644311430000|2022-02-08 09:10:30|15936.93|15816.93|15923.09|15803.09|15936.93|15816.93|15923.09|15803.09|10
1644311440000|2022-02-08 09:10:40|15917.97|15797.97|15899.87|15779.87|15917.97|15797.97|15898.07|15778.07|10
1644311450000|2022-02-08 09:10:50|15899.41|15779.41|15890.06|15770.06|15899.41|15779.41|15886.7|15766.7|10
1644311460000|2022-02-08 09:11:00|15888.52|15768.52|15897.36|15777.36|15897.97|15777.97|15888.52|15768.52|9
1644311470000|2022-02-08 09:11:10|15898.28|15778.28|15891.23|15771.23|15898.28|15778.28|15891.23|15771.23|10
1644311480000|2022-02-08 09:11:20|15890.71|15770.71|15885.74|15765.74|15890.71|15770.71|15885.57|15765.57|10
1644311490000|2022-02-08 09:11:30|15884.41|15764.41|15877.88|15757.88|15885.12|15765.12|15877.88|15757.88|10
1644311500000|2022-02-08 09:11:40|15878.24|15758.24|15876.18|15756.18|15879.78|15759.78|15875.9|15755.9|10
1644311510000|2022-02-08 09:11:50|15876.34|15756.34|15862.47|15742.47|15876.34|15756.34|15862.47|15742.47|10
1644311520000|2022-02-08 09:12:00|15862.12|15742.12|15853.29|15733.29|15862.12|15742.12|15852.44|15732.44|10
1644311530000|2022-02-08 09:12:10|15852.72|15732.72|15864.44|15744.44|15864.44|15744.44|15852.72|15732.72|10
1644311540000|2022-02-08 09:12:20|15864.37|15744.37|15881.34|15761.34|15881.87|15761.87|15864.37|15744.37|10
1644311550000|2022-02-08 09:12:30|15881.68|15761.68|15879.12|15759.12|15883.36|15763.36|15879.12|15759.12|10
1644311560000|2022-02-08 09:12:40|15879.28|15759.28|15875.89|15755.89|15879.71|15759.71|15875.89|15755.89|9
1644311570000|2022-02-08 09:12:50|15875.18|15755.18|15871.18|15751.18|15875.18|15755.18|15870.51|15750.51|10
1644311580000|2022-02-08 09:13:00|15870.75|15750.75|15867.89|15747.89|15870.75|15750.75|15866.97|15746.97|10
1644311590000|2022-02-08 09:13:10|15868.64|15748.64|15871.36|15751.36|15871.36|15751.36|15868.64|15748.64|10
1644311600000|2022-02-08 09:13:20|15871.26|15751.26|15871.36|15751.36|15871.73|15751.73|15870.75|15750.75|10
1644311610000|2022-02-08 09:13:30|15871.46|15751.46|15877.58|15757.58|15877.58|15757.58|15871.46|15751.46|10
1644311620000|2022-02-08 09:13:40|15878.8|15758.8|15878.99|15758.99|15879.69|15759.69|15878.51|15758.51|10
1644311630000|2022-02-08 09:13:50|15879.62|15759.62|15871.25|15751.25|15879.62|15759.62|15871.25|15751.25|10
1644311640000|2022-02-08 09:14:00|15869.94|15749.94|15870.56|15750.56|15870.56|15750.56|15869.18|15749.18|10
1644311650000|2022-02-08 09:14:10|15869.94|15749.94|15865.35|15745.35|15870.48|15750.48|15865.35|15745.35|10
1644311660000|2022-02-08 09:14:20|15864.11|15744.11|15861.85|15741.85|15864.11|15744.11|15861.47|15741.47|10
1644311670000|2022-02-08 09:14:30|15862.35|15742.35|15862.65|15742.65|15864.07|15744.07|15861.85|15741.85|10
1644311680000|2022-02-08 09:14:40|15862.46|15742.46|15854.12|15734.12|15862.57|15742.57|15854.12|15734.12|10
1644311690000|2022-02-08 09:14:50|15853.62|15733.62|15844.1|15724.1|15853.62|15733.62|15844.1|15724.1|9
1644311700000|2022-02-08 09:15:00|15843.89|15723.89|15837.63|15717.63|15843.89|15723.89|15837.63|15717.63|10
1644311710000|2022-02-08 09:15:10|15837.28|15717.28|15831.25|15711.25|15837.28|15717.28|15831.25|15711.25|10
1644311720000|2022-02-08 09:15:20|15831.4|15711.4|15826.45|15706.45|15831.7|15711.7|15826.45|15706.45|10
1644311730000|2022-02-08 09:15:30|15824.74|15704.74|15820.51|15700.51|15824.74|15704.74|15820.51|15700.51|10
1644311740000|2022-02-08 09:15:40|15820.74|15700.74|15816.72|15696.72|15820.74|15700.74|15814.57|15694.57|10
1644311750000|2022-02-08 09:15:50|15816.5|15696.5|15830.89|15710.89|15830.89|15710.89|15816.5|15696.5|10
1644311760000|2022-02-08 09:16:00|15831.83|15711.83|15860.62|15740.62|15860.62|15740.62|15831.83|15711.83|10
1644311770000|2022-02-08 09:16:10|15860.48|15740.48|15866.8|15746.8|15866.8|15746.8|15860.48|15740.48|10
1644311780000|2022-02-08 09:16:20|15869.57|15749.57|15883.41|15763.41|15883.41|15763.41|15869.57|15749.57|10
1644311790000|2022-02-08 09:16:30|15883.59|15763.59|15884.86|15764.86|15885.18|15765.18|15883.59|15763.59|10
1644311800000|2022-02-08 09:16:40|15884.97|15764.97|15891.11|15771.11|15891.54|15771.54|15884.97|15764.97|10
1644311810000|2022-02-08 09:16:50|15891.33|15771.33|15892.89|15772.89|15892.89|15772.89|15891.26|15771.26|10
1644311820000|2022-02-08 09:17:00|15895.84|15775.84|15896.17|15776.17|15897.13|15777.13|15895.56|15775.56|10
1644311830000|2022-02-08 09:17:10|15895.75|15775.75|15899.61|15779.61|15899.7|15779.7|15895.54|15775.54|10
1644311840000|2022-02-08 09:17:20|15899.74|15779.74|15901.87|15781.87|15901.87|15781.87|15899.38|15779.38|10
1644311850000|2022-02-08 09:17:30|15901.84|15781.84|15904.99|15784.99|15904.99|15784.99|15901.84|15781.84|10
1644311860000|2022-02-08 09:17:40|15905.28|15785.28|15902.14|15782.14|15905.28|15785.28|15902.14|15782.14|10
1644311870000|2022-02-08 09:17:50|15901.71|15781.71|15897.43|15777.43|15901.98|15781.98|15897.43|15777.43|10
1644311880000|2022-02-08 09:18:00|15897.22|15777.22|15895.35|15775.35|15897.22|15777.22|15895.2|15775.2|9
1644311890000|2022-02-08 09:18:10|15895.5|15775.5|15895.52|15775.52|15896.09|15776.09|15894.67|15774.67|9
1644311900000|2022-02-08 09:18:20|15895.73|15775.73|15896.8|15776.8|15896.8|15776.8|15894.68|15774.68|10
1644311910000|2022-02-08 09:18:30|15896.07|15776.07|15899.65|15779.65|15900.13|15780.13|15894.59|15774.59|10
1644311920000|2022-02-08 09:18:40|15899.38|15779.38|15901.18|15781.18|15901.27|15781.27|15899.38|15779.38|9
1644311930000|2022-02-08 09:18:50|15900.94|15780.94|15905.07|15785.07|15905.07|15785.07|15900.94|15780.94|9
1644311940000|2022-02-08 09:19:00|15905.4|15785.4|15907.91|15787.91|15908.34|15788.34|15905.4|15785.4|10
1644311950000|2022-02-08 09:19:10|15907.69|15787.69|15909.18|15789.18|15910.09|15790.09|15907.69|15787.69|10
1644311960000|2022-02-08 09:19:20|15909.85|15789.85|15911.38|15791.38|15911.38|15791.38|15909.71|15789.71|10
1644311970000|2022-02-08 09:19:30|15912.1|15792.1|15912.68|15792.68|15913.02|15793.02|15911.95|15791.95|10
1644311980000|2022-02-08 09:19:40|15912.43|15792.43|15913.84|15793.84|15913.84|15793.84|15911.93|15791.93|10
1644311990000|2022-02-08 09:19:50|15913.4|15793.4|15915.26|15795.26|15915.96|15795.96|15913.4|15793.4|10
1644312000000|2022-02-08 09:20:00|15915.7|15795.7|15920.13|15800.13|15920.13|15800.13|15915.67|15795.67|10
1644312010000|2022-02-08 09:20:10|15919.49|15799.49|15921.47|15801.47|15921.47|15801.47|15919.49|15799.49|10
1644312020000|2022-02-08 09:20:20|15920.87|15800.87|15921.4|15801.4|15921.4|15801.4|15920.23|15800.23|10
1644312030000|2022-02-08 09:20:30|15921.33|15801.33|15923.4|15803.4|15923.59|15803.59|15921.33|15801.33|10
1644312040000|2022-02-08 09:20:40|15923.77|15803.77|15924.59|15804.59|15926.35|15806.35|15923.37|15803.37|9
1644312050000|2022-02-08 09:20:50|15924.21|15804.21|15925.77|15805.77|15927.42|15807.42|15924.21|15804.21|10
1644312060000|2022-02-08 09:21:00|15925.66|15805.66|15925.79|15805.79|15926.32|15806.32|15925.62|15805.62|10
1644312070000|2022-02-08 09:21:10|15925.35|15805.35|15920.09|15800.09|15925.35|15805.35|15920.09|15800.09|10
1644312080000|2022-02-08 09:21:20|15919.84|15799.84|15918.43|15798.43|15919.84|15799.84|15917.33|15797.33|10
1644312090000|2022-02-08 09:21:30|15918.45|15798.45|15920.95|15800.95|15920.95|15800.95|15918.45|15798.45|10
1644312100000|2022-02-08 09:21:40|15921.73|15801.73|15924.16|15804.16|15924.16|15804.16|15921.73|15801.73|10
1644312110000|2022-02-08 09:21:50|15924.57|15804.57|15927.83|15807.83|15928.17|15808.17|15924.57|15804.57|10
1644312120000|2022-02-08 09:22:00|15927.44|15807.44|15925.92|15805.92|15927.44|15807.44|15925.04|15805.04|10
1644312130000|2022-02-08 09:22:10|15925.93|15805.93|15927.11|15807.11|15927.11|15807.11|15925.93|15805.93|9
1644312140000|2022-02-08 09:22:20|15928.14|15808.14|15932.36|15812.36|15932.68|15812.68|15928.14|15808.14|10
1644312150000|2022-02-08 09:22:30|15932.33|15812.33|15930.86|15810.86|15932.33|15812.33|15930.86|15810.86|8
1644312160000|2022-02-08 09:22:40|15930.75|15810.75|15935.59|15815.59|15935.59|15815.59|15930.75|15810.75|10
1644312170000|2022-02-08 09:22:50|15936.45|15816.45|15938.34|15818.34|15938.34|15818.34|15936.45|15816.45|10
1644312180000|2022-02-08 09:23:00|15938.86|15818.86|15944.19|15824.19|15944.75|15824.75|15938.86|15818.86|9
1644312190000|2022-02-08 09:23:10|15944.13|15824.13|15945.28|15825.28|15945.28|15825.28|15944.13|15824.13|10
1644312200000|2022-02-08 09:23:20|15945.34|15825.34|15939.09|15819.09|15945.53|15825.53|15939.09|15819.09|10
1644312210000|2022-02-08 09:23:30|15938.85|15818.85|15939.65|15819.65|15939.65|15819.65|15937.87|15817.87|10
1644312220000|2022-02-08 09:23:40|15939.81|15819.81|15939.93|15819.93|15941.04|15821.04|15939.53|15819.53|10
1644312230000|2022-02-08 09:23:50|15939.32|15819.32|15937.23|15817.23|15939.32|15819.32|15936.7|15816.7|9
1644312240000|2022-02-08 09:24:00|15937.19|15817.19|15938.27|15818.27|15938.27|15818.27|15936.76|15816.76|10
1644312250000|2022-02-08 09:24:10|15937.96|15817.96|15937.44|15817.44|15938.18|15818.18|15937.27|15817.27|9
1644312260000|2022-02-08 09:24:20|15937.52|15817.52|15935.34|15815.34|15937.62|15817.62|15935.34|15815.34|9
1644312270000|2022-02-08 09:24:30|15935.5|15815.5|15934.03|15814.03|15935.5|15815.5|15934.03|15814.03|10
1644312280000|2022-02-08 09:24:40|15933.09|15813.09|15931.4|15811.4|15933.09|15813.09|15931.4|15811.4|10
1644312290000|2022-02-08 09:24:50|15930.92|15810.92|15932.87|15812.87|15932.87|15812.87|15930.79|15810.79|10
1644312300000|2022-02-08 09:25:00|15933.02|15813.02|15932.14|15812.14|15933.08|15813.08|15930.97|15810.97|9
1644312310000|2022-02-08 09:25:10|15932.18|15812.18|15934.9|15814.9|15935.22|15815.22|15932.18|15812.18|10
1644312320000|2022-02-08 09:25:20|15935.17|15815.17|15936.93|15816.93|15937.01|15817.01|15935.17|15815.17|10
1644312330000|2022-02-08 09:25:30|15937.72|15817.72|15939.18|15819.18|15939.34|15819.34|15937.72|15817.72|10
1644312340000|2022-02-08 09:25:40|15939.48|15819.48|15939.69|15819.69|15941.06|15821.06|15939.48|15819.48|10
1644312350000|2022-02-08 09:25:50|15939.5|15819.5|15937.12|15817.12|15939.5|15819.5|15936.12|15816.12|10
1644312360000|2022-02-08 09:26:00|15936.97|15816.97|15930.76|15810.76|15936.97|15816.97|15930.76|15810.76|10
1644312370000|2022-02-08 09:26:10|15931.1|15811.1|15926.02|15806.02|15931.1|15811.1|15926.02|15806.02|10
1644312380000|2022-02-08 09:26:20|15926.01|15806.01|15922.47|15802.47|15926.01|15806.01|15922.25|15802.25|9
1644312390000|2022-02-08 09:26:30|15922.39|15802.39|15922.79|15802.79|15923.25|15803.25|15922.25|15802.25|10
1644312400000|2022-02-08 09:26:40|15922.28|15802.28|15923.75|15803.75|15923.75|15803.75|15922.28|15802.28|9
1644312410000|2022-02-08 09:26:50|15923.5|15803.5|15925.96|15805.96|15925.96|15805.96|15923.5|15803.5|10
1644312420000|2022-02-08 09:27:00|15926.53|15806.53|15930.06|15810.06|15930.1|15810.1|15926.53|15806.53|10
1644312430000|2022-02-08 09:27:10|15930.05|15810.05|15930.83|15810.83|15931.63|15811.63|15930.05|15810.05|10
1644312440000|2022-02-08 09:27:20|15930.55|15810.55|15929.27|15809.27|15930.55|15810.55|15929.13|15809.13|10
1644312450000|2022-02-08 09:27:30|15929.57|15809.57|15930.23|15810.23|15931.47|15811.47|15929.57|15809.57|10
1644312460000|2022-02-08 09:27:40|15930.35|15810.35|15931.45|15811.45|15931.45|15811.45|15930.35|15810.35|10
1644312470000|2022-02-08 09:27:50|15931.31|15811.31|15930.34|15810.34|15931.68|15811.68|15930.34|15810.34|10
1644312480000|2022-02-08 09:28:00|15930.23|15810.23|15930.19|15810.19|15930.31|15810.31|15929.44|15809.44|9
1644312490000|2022-02-08 09:28:10|15930.23|15810.23|15937.71|15817.71|15937.71|15817.71|15929.99|15809.99|10
1644312500000|2022-02-08 09:28:20|15939.84|15819.84|15943.73|15823.73|15943.81|15823.81|15939.84|15819.84|10
1644312510000|2022-02-08 09:28:30|15944.54|15824.54|15943.91|15823.91|15945.29|15825.29|15943.91|15823.91|10
1644312520000|2022-02-08 09:28:40|15943.23|15823.23|15938.18|15818.18|15943.23|15823.23|15937.86|15817.86|10
1644312530000|2022-02-08 09:28:50|15938.31|15818.31|15943.36|15823.36|15943.36|15823.36|15938.31|15818.31|10
1644312540000|2022-02-08 09:29:00|15944.15|15824.15|15949.29|15829.29|15949.29|15829.29|15944.15|15824.15|10
1644312550000|2022-02-08 09:29:10|15948.94|15828.94|15950.1|15830.1|15950.83|15830.83|15948.94|15828.94|10
1644312560000|2022-02-08 09:29:20|15950.23|15830.23|15952.51|15832.51|15952.51|15832.51|15950.05|15830.05|10
1644312570000|2022-02-08 09:29:30|15952.37|15832.37|15953.19|15833.19|15953.6|15833.6|15952.29|15832.29|10
1644312580000|2022-02-08 09:29:40|15952.79|15832.79|15953.17|15833.17|15953.35|15833.35|15952.17|15832.17|10
1644312590000|2022-02-08 09:29:50|15952.39|15832.39|15952.64|15832.64|15953.19|15833.19|15952.2|15832.2|10
1644312600000|2022-02-08 09:30:00|15953.26|15833.26|15956.27|15836.27|15956.27|15836.27|15953.26|15833.26|10
1644312610000|2022-02-08 09:30:10|15956.47|15836.47|15959.59|15839.59|15959.95|15839.95|15956.47|15836.47|10
1644312620000|2022-02-08 09:30:20|15959.72|15839.72|15954.78|15834.78|15959.72|15839.72|15954.78|15834.78|10
1644312630000|2022-02-08 09:30:30|15954.04|15834.04|15951.94|15831.94|15955.17|15835.17|15951.94|15831.94|10
1644312640000|2022-02-08 09:30:40|15952.26|15832.26|15954.83|15834.83|15954.83|15834.83|15952.26|15832.26|10
1644312650000|2022-02-08 09:30:50|15954.49|15834.49|15955.48|15835.48|15955.62|15835.62|15954.44|15834.44|10
1644312660000|2022-02-08 09:31:00|15955.53|15835.53|15954.44|15834.44|15955.94|15835.94|15954.44|15834.44|9
1644312670000|2022-02-08 09:31:10|15954|15834|15951.11|15831.11|15954.37|15834.37|15951.11|15831.11|10
1644312680000|2022-02-08 09:31:20|15949.72|15829.72|15944.04|15824.04|15949.72|15829.72|15944.04|15824.04|10
1644312690000|2022-02-08 09:31:30|15943.84|15823.84|15938.84|15818.84|15943.84|15823.84|15938.64|15818.64|10
1644312700000|2022-02-08 09:31:40|15939.32|15819.32|15938.53|15818.53|15939.56|15819.56|15938.53|15818.53|10
1644312710000|2022-02-08 09:31:50|15938.39|15818.39|15938.22|15818.22|15938.74|15818.74|15937.91|15817.91|10
1644312720000|2022-02-08 09:32:00|15938.04|15818.04|15935.56|15815.56|15938.04|15818.04|15935.56|15815.56|10
1644312730000|2022-02-08 09:32:10|15935.45|15815.45|15935.68|15815.68|15936.1|15816.1|15935.34|15815.34|9
1644312740000|2022-02-08 09:32:20|15935.48|15815.48|15933.11|15813.11|15935.67|15815.67|15933.11|15813.11|10
1644312750000|2022-02-08 09:32:30|15932.82|15812.82|15932.99|15812.99|15933.84|15813.84|15928.48|15808.48|10
1644312760000|2022-02-08 09:32:40|15933.44|15813.44|15937.01|15817.01|15937.08|15817.08|15933.44|15813.44|10
1644312770000|2022-02-08 09:32:50|15937.53|15817.53|15943.12|15823.12|15943.25|15823.25|15937.53|15817.53|10
1644312780000|2022-02-08 09:33:00|15943.38|15823.38|15946.88|15826.88|15946.88|15826.88|15943.38|15823.38|10
1644312790000|2022-02-08 09:33:10|15947.04|15827.04|15949.61|15829.61|15949.61|15829.61|15947.04|15827.04|10
1644312800000|2022-02-08 09:33:20|15949.95|15829.95|15952.41|15832.41|15952.41|15832.41|15949.48|15829.48|10
1644312810000|2022-02-08 09:33:30|15952.56|15832.56|15957.74|15837.74|15957.88|15837.88|15952.56|15832.56|10
1644312820000|2022-02-08 09:33:40|15957.33|15837.33|15961.79|15841.79|15962.06|15842.06|15957.33|15837.33|10
1644312830000|2022-02-08 09:33:50|15962.91|15842.91|15964.58|15844.58|15964.58|15844.58|15962.59|15842.59|10
1644312840000|2022-02-08 09:34:00|15965.25|15845.25|15966.86|15846.86|15966.89|15846.89|15965.25|15845.25|10
1644312850000|2022-02-08 09:34:10|15967.11|15847.11|15969.45|15849.45|15969.45|15849.45|15967.11|15847.11|10
1644312860000|2022-02-08 09:34:20|15969.84|15849.84|15973.89|15853.89|15974.34|15854.34|15969.84|15849.84|10
1644312870000|2022-02-08 09:34:30|15974.98|15854.98|15983.05|15863.05|15983.4|15863.4|15974.98|15854.98|10
1644312880000|2022-02-08 09:34:40|15982.83|15862.83|15982.85|15862.85|15985.1|15865.1|15981.45|15861.45|10
1644312890000|2022-02-08 09:34:50|15982.69|15862.69|15983.43|15863.43|15983.59|15863.59|15982.32|15862.32|10
1644312900000|2022-02-08 09:35:00|15981.7|15861.7|15981.69|15861.69|15981.8|15861.8|15980.87|15860.87|10
1644312910000|2022-02-08 09:35:10|15981.43|15861.43|15981.08|15861.08|15982.83|15862.83|15980.9|15860.9|10
1644312920000|2022-02-08 09:35:20|15981.32|15861.32|15981.92|15861.92|15982.19|15862.19|15980.95|15860.95|10
1644312930000|2022-02-08 09:35:30|15982.92|15862.92|15982.22|15862.22|15984.35|15864.35|15982.22|15862.22|10
1644312940000|2022-02-08 09:35:40|15982.63|15862.63|15987.19|15867.19|15987.19|15867.19|15981.55|15861.55|10
1644312950000|2022-02-08 09:35:50|15987.22|15867.22|15989.28|15869.28|15989.98|15869.98|15987.22|15867.22|10
1644312960000|2022-02-08 09:36:00|15989.69|15869.69|15992.18|15872.18|15992.18|15872.18|15989.69|15869.69|10
1644312970000|2022-02-08 09:36:10|15992.79|15872.79|15992.26|15872.26|15993.56|15873.56|15992.16|15872.16|10
1644312980000|2022-02-08 09:36:20|15992.04|15872.04|15993.87|15873.87|15993.91|15873.91|15992.04|15872.04|10
1644312990000|2022-02-08 09:36:30|15994.09|15874.09|15997.03|15877.03|15998.07|15878.07|15994.09|15874.09|10
1644313000000|2022-02-08 09:36:40|15997.66|15877.66|16002.14|15882.14|16002.14|15882.14|15997.66|15877.66|10
1644313010000|2022-02-08 09:36:50|16002.18|15882.18|16006.86|15886.86|16006.86|15886.86|16002.18|15882.18|10
1644313020000|2022-02-08 09:37:00|16008.72|15888.72|16002.74|15882.74|16009.42|15889.42|16002.74|15882.74|10
1644313030000|2022-02-08 09:37:10|16000.27|15880.27|15997.92|15877.92|16000.39|15880.39|15997.85|15877.85|10
1644313040000|2022-02-08 09:37:20|15998.26|15878.26|15998.61|15878.61|15998.95|15878.95|15998.25|15878.25|10
1644313050000|2022-02-08 09:37:30|15998.79|15878.79|15996.78|15876.78|15999.73|15879.73|15996.78|15876.78|9
1644313060000|2022-02-08 09:37:40|15996.33|15876.33|15990.86|15870.86|15996.33|15876.33|15990.86|15870.86|10
1644313070000|2022-02-08 09:37:50|15990.27|15870.27|15986.71|15866.71|15990.27|15870.27|15986.21|15866.21|10
1644313080000|2022-02-08 09:38:00|15986.12|15866.12|15985.01|15865.01|15986.12|15866.12|15984.84|15864.84|10
1644313090000|2022-02-08 09:38:10|15984.83|15864.83|15990.56|15870.56|15990.56|15870.56|15984.83|15864.83|10
1644313100000|2022-02-08 09:38:20|15990.88|15870.88|15991.08|15871.08|15992.04|15872.04|15990.88|15870.88|10
1644313110000|2022-02-08 09:38:30|15990.9|15870.9|15992.15|15872.15|15992.37|15872.37|15990.75|15870.75|10
1644313120000|2022-02-08 09:38:40|15991.79|15871.79|15992.87|15872.87|15992.87|15872.87|15991.34|15871.34|10
1644313130000|2022-02-08 09:38:50|15993.02|15873.02|15994.52|15874.52|15994.52|15874.52|15992.71|15872.71|10
1644313140000|2022-02-08 09:39:00|15994.78|15874.78|15992.4|15872.4|15994.78|15874.78|15992.4|15872.4|10
1644313150000|2022-02-08 09:39:10|15992.59|15872.59|15990.61|15870.61|15992.59|15872.59|15990.61|15870.61|9
1644313160000|2022-02-08 09:39:20|15990.44|15870.44|15991.85|15871.85|15991.85|15871.85|15989|15869|10
1644313170000|2022-02-08 09:39:30|15992.19|15872.19|15993.53|15873.53|15993.53|15873.53|15992.19|15872.19|10
1644313180000|2022-02-08 09:39:40|15994.9|15874.9|15994.58|15874.58|15995.78|15875.78|15994.58|15874.58|10
1644313190000|2022-02-08 09:39:50|15995.09|15875.09|15993.81|15873.81|15995.6|15875.6|15993.81|15873.81|10
1644313200000|2022-02-08 09:40:00|15993.3|15873.3|15993.87|15873.87|15994.11|15874.11|15992.94|15872.94|10
1644313210000|2022-02-08 09:40:10|15993.93|15873.93|15995.77|15875.77|15995.77|15875.77|15992.65|15872.65|10
1644313220000|2022-02-08 09:40:20|15997.45|15877.45|15998.59|15878.59|15999.45|15879.45|15997.45|15877.45|10
1644313230000|2022-02-08 09:40:30|15998.91|15878.91|16000.13|15880.13|16000.45|15880.45|15998.91|15878.91|10
1644313240000|2022-02-08 09:40:40|16000.32|15880.32|16000.52|15880.52|16001.25|15881.25|15999.76|15879.76|10
1644313250000|2022-02-08 09:40:50|16000.3|15880.3|16001.44|15881.44|16001.44|15881.44|16000.3|15880.3|9
1644313260000|2022-02-08 09:41:00|16001.86|15881.86|16003.79|15883.79|16003.79|15883.79|16001.69|15881.69|10
1644313270000|2022-02-08 09:41:10|16004.66|15884.66|16006.78|15886.78|16006.78|15886.78|16004.55|15884.55|10
1644313280000|2022-02-08 09:41:20|16007.26|15887.26|16007.72|15887.72|16008.07|15888.07|16007.26|15887.26|10
1644313290000|2022-02-08 09:41:30|16007.36|15887.36|16011.02|15891.02|16011.02|15891.02|16007.36|15887.36|10
1644313300000|2022-02-08 09:41:40|16011.5|15891.5|16017.31|15897.31|16017.31|15897.31|16011.5|15891.5|10
1644313310000|2022-02-08 09:41:50|16018.65|15898.65|16027.82|15907.82|16027.82|15907.82|16018.65|15898.65|9
1644313320000|2022-02-08 09:42:00|16028.51|15908.51|16030|15910|16030.36|15910.36|16028.51|15908.51|10
1644313330000|2022-02-08 09:42:10|16030.92|15910.92|16028.5|15908.5|16030.92|15910.92|16028.17|15908.17|10
1644313340000|2022-02-08 09:42:20|16028.44|15908.44|16034.91|15914.91|16034.91|15914.91|16027.77|15907.77|10
1644313350000|2022-02-08 09:42:30|16034.8|15914.8|16039.27|15919.27|16039.27|15919.27|16034.8|15914.8|10
1644313360000|2022-02-08 09:42:40|16038.84|15918.84|16041.94|15921.94|16041.94|15921.94|16038.84|15918.84|10
1644313370000|2022-02-08 09:42:50|16041.67|15921.67|16040.3|15920.3|16041.99|15921.99|16039.86|15919.86|10
1644313380000|2022-02-08 09:43:00|16037.76|15917.76|16036.14|15916.14|16038.11|15918.11|16035.61|15915.61|10
1644313390000|2022-02-08 09:43:10|16036.08|15916.08|16033.38|15913.38|16036.08|15916.08|16033.37|15913.37|10
1644313400000|2022-02-08 09:43:20|16032.8|15912.8|16036.03|15916.03|16036.03|15916.03|16032.7|15912.7|10
1644313410000|2022-02-08 09:43:30|16035.6|15915.6|16034.41|15914.41|16035.6|15915.6|16034.41|15914.41|10
1644313420000|2022-02-08 09:43:40|16034.34|15914.34|16034.54|15914.54|16034.54|15914.54|16033.72|15913.72|9
1644313430000|2022-02-08 09:43:50|16034.05|15914.05|16032.96|15912.96|16034.1|15914.1|16032.53|15912.53|9
1644313440000|2022-02-08 09:44:00|16032.37|15912.37|16031.61|15911.61|16032.82|15912.82|16030.79|15910.79|10
1644313450000|2022-02-08 09:44:10|16032.51|15912.51|16033.43|15913.43|16033.7|15913.7|16032.28|15912.28|10
1644313460000|2022-02-08 09:44:20|16033.5|15913.5|16037.57|15917.57|16037.62|15917.62|16033.5|15913.5|10
1644313470000|2022-02-08 09:44:30|16037.71|15917.71|16038.14|15918.14|16038.14|15918.14|16036.44|15916.44|10
1644313480000|2022-02-08 09:44:40|16038.19|15918.19|16035.51|15915.51|16038.41|15918.41|16035.45|15915.45|10
1644313490000|2022-02-08 09:44:50|16034.98|15914.98|16033.67|15913.67|16034.98|15914.98|16033.67|15913.67|10
1644313500000|2022-02-08 09:45:00|16033.56|15913.56|16036.14|15916.14|16036.14|15916.14|16033.4|15913.4|10
1644313510000|2022-02-08 09:45:10|16036.1|15916.1|16036.58|15916.58|16037.4|15917.4|16036.1|15916.1|10
1644313520000|2022-02-08 09:45:20|16036.97|15916.97|16028.45|15908.45|16036.97|15916.97|16028.45|15908.45|10
1644313530000|2022-02-08 09:45:30|16028.4|15908.4|16022.34|15902.34|16028.4|15908.4|16022.34|15902.34|10
1644313540000|2022-02-08 09:45:40|16022.48|15902.48|16022.58|15902.58|16022.74|15902.74|16021.9|15901.9|10
1644313550000|2022-02-08 09:45:50|16022.55|15902.55|16021.17|15901.17|16022.55|15902.55|16020.86|15900.86|10
1644313560000|2022-02-08 09:46:00|16021.28|15901.28|16024.73|15904.73|16024.84|15904.84|16021.28|15901.28|10
1644313570000|2022-02-08 09:46:10|16025.78|15905.78|16024.14|15904.14|16025.78|15905.78|16024.14|15904.14|10
1644313580000|2022-02-08 09:46:20|16024.56|15904.56|16029.37|15909.37|16029.37|15909.37|16024.56|15904.56|10
1644313590000|2022-02-08 09:46:30|16027.96|15907.96|16034.17|15914.17|16034.64|15914.64|16027.96|15907.96|10
1644313600000|2022-02-08 09:46:40|16036.1|15916.1|16041.18|15921.18|16041.98|15921.98|16036.1|15916.1|10
1644313610000|2022-02-08 09:46:50|16041.04|15921.04|16042.32|15922.32|16042.32|15922.32|16040.77|15920.77|9
1644313620000|2022-02-08 09:47:00|16042.2|15922.2|16036.05|15916.05|16042.2|15922.2|16036.05|15916.05|10
1644313630000|2022-02-08 09:47:10|16036.02|15916.02|16026.62|15906.62|16036.02|15916.02|16026.62|15906.62|10
1644313640000|2022-02-08 09:47:20|16024.7|15904.7|16008.57|15888.57|16024.89|15904.89|16008.57|15888.57|10
1644313650000|2022-02-08 09:47:30|16009.14|15889.14|16008.33|15888.33|16011.61|15891.61|16008.33|15888.33|10
1644313660000|2022-02-08 09:47:40|16006.74|15886.74|16002.55|15882.55|16006.74|15886.74|16001.19|15881.19|10
1644313670000|2022-02-08 09:47:50|16002.89|15882.89|16006.02|15886.02|16006.02|15886.02|16002.89|15882.89|10
1644313680000|2022-02-08 09:48:00|16006.6|15886.6|16008.49|15888.49|16009.64|15889.64|16006.6|15886.6|10
1644313690000|2022-02-08 09:48:10|16008.65|15888.65|16008.67|15888.67|16009.15|15889.15|16008.14|15888.14|10
1644313700000|2022-02-08 09:48:20|16008.16|15888.16|16008.41|15888.41|16008.53|15888.53|16007.92|15887.92|10
1644313710000|2022-02-08 09:48:30|16007.98|15887.98|16008.38|15888.38|16008.95|15888.95|16007.81|15887.81|10
1644313720000|2022-02-08 09:48:40|16008.31|15888.31|16006.28|15886.28|16008.43|15888.43|16006.28|15886.28|10
1644313730000|2022-02-08 09:48:50|16005.98|15885.98|16001.23|15881.23|16005.98|15885.98|16001.23|15881.23|10
1644313740000|2022-02-08 09:49:00|16001.16|15881.16|16001.8|15881.8|16001.8|15881.8|16000.61|15880.61|9
1644313750000|2022-02-08 09:49:10|16001.89|15881.89|16002.46|15882.46|16002.81|15882.81|16001.85|15881.85|9
1644313760000|2022-02-08 09:49:20|16002.71|15882.71|16003.85|15883.85|16005.32|15885.32|16002.71|15882.71|10
1644313770000|2022-02-08 09:49:30|16003.91|15883.91|16002.84|15882.84|16003.91|15883.91|16002.43|15882.43|9
1644313780000|2022-02-08 09:49:40|16003.22|15883.22|16003.35|15883.35|16004.15|15884.15|16002.99|15882.99|8
1644313790000|2022-02-08 09:49:50|16003.57|15883.57|16003.58|15883.58|16003.92|15883.92|16002.42|15882.42|8
1644313800000|2022-02-08 09:50:00|16003.89|15883.89|16009.52|15889.52|16009.52|15889.52|16003.89|15883.89|10
1644313810000|2022-02-08 09:50:10|16010.55|15890.55|16018.19|15898.19|16018.69|15898.69|16010.55|15890.55|10
1644313820000|2022-02-08 09:50:20|16017.18|15897.18|16011.7|15891.7|16017.18|15897.18|16009.2|15889.2|9
1644313830000|2022-02-08 09:50:30|16012.26|15892.26|16000.16|15880.16|16012.26|15892.26|16000.16|15880.16|10
1644313840000|2022-02-08 09:50:40|16001.15|15881.15|15993.8|15873.8|16001.28|15881.28|15993.8|15873.8|10
1644313850000|2022-02-08 09:50:50|15993.68|15873.68|15988.58|15868.58|15993.68|15873.68|15988.38|15868.38|10
1644313860000|2022-02-08 09:51:00|15988.86|15868.86|15986.39|15866.39|15988.86|15868.86|15986.39|15866.39|10
1644313870000|2022-02-08 09:51:10|15986.24|15866.24|15978.89|15858.89|15986.24|15866.24|15977.78|15857.78|10
1644313880000|2022-02-08 09:51:20|15978.83|15858.83|15973.58|15853.58|15978.83|15858.83|15971.01|15851.01|10
1644313890000|2022-02-08 09:51:30|15973.92|15853.92|15970.74|15850.74|15973.92|15853.92|15970.74|15850.74|10
1644313900000|2022-02-08 09:51:40|15971.13|15851.13|15966.9|15846.9|15971.52|15851.52|15965.67|15845.67|10
1644313910000|2022-02-08 09:51:50|15967.03|15847.03|15969.07|15849.07|15969.07|15849.07|15967.03|15847.03|10
1644313920000|2022-02-08 09:52:00|15969.27|15849.27|15970.2|15850.2|15971.17|15851.17|15969.24|15849.24|10
1644313930000|2022-02-08 09:52:10|15970.51|15850.51|15974.31|15854.31|15974.31|15854.31|15970.29|15850.29|10
1644313940000|2022-02-08 09:52:20|15974.33|15854.33|15978.2|15858.2|15978.2|15858.2|15974.33|15854.33|9
1644313950000|2022-02-08 09:52:30|15978.24|15858.24|15982|15862|15982|15862|15978.24|15858.24|10
1644313960000|2022-02-08 09:52:40|15981.9|15861.9|15981.95|15861.95|15982.26|15862.26|15981.9|15861.9|10
1644313970000|2022-02-08 09:52:50|15981.29|15861.29|15977.87|15857.87|15981.29|15861.29|15977.87|15857.87|9
1644313980000|2022-02-08 09:53:00|15977.28|15857.28|15973.41|15853.41|15977.42|15857.42|15973.41|15853.41|10
1644313990000|2022-02-08 09:53:10|15973.58|15853.58|15973.1|15853.1|15973.58|15853.58|15972.84|15852.84|9
1644314000000|2022-02-08 09:53:20|15972.7|15852.7|15972.28|15852.28|15972.7|15852.7|15971.77|15851.77|9
1644314010000|2022-02-08 09:53:30|15971.98|15851.98|15971.51|15851.51|15972.34|15852.34|15971.19|15851.19|10
1644314020000|2022-02-08 09:53:40|15971.66|15851.66|15977.55|15857.55|15977.55|15857.55|15971.66|15851.66|10
1644314030000|2022-02-08 09:53:50|15977.81|15857.81|15979.12|15859.12|15979.37|15859.37|15977.81|15857.81|9
1644314040000|2022-02-08 09:54:00|15978.91|15858.91|15979.59|15859.59|15979.93|15859.93|15978.48|15858.48|9
1644314050000|2022-02-08 09:54:10|15979.68|15859.68|15978.47|15858.47|15980.3|15860.3|15978.47|15858.47|9
1644314060000|2022-02-08 09:54:20|15978.29|15858.29|15977.25|15857.25|15978.43|15858.43|15977.25|15857.25|10
1644314070000|2022-02-08 09:54:30|15977.13|15857.13|15974.7|15854.7|15977.13|15857.13|15974.7|15854.7|8
1644314080000|2022-02-08 09:54:40|15974.32|15854.32|15973.86|15853.86|15974.39|15854.39|15973.73|15853.73|10
1644314090000|2022-02-08 09:54:50|15973.9|15853.9|15973.21|15853.21|15974.56|15854.56|15973.21|15853.21|10
1644314100000|2022-02-08 09:55:00|15973.06|15853.06|15972.83|15852.83|15973.06|15853.06|15972.48|15852.48|8
1644314110000|2022-02-08 09:55:10|15972.32|15852.32|15969|15849|15972.32|15852.32|15968.86|15848.86|10
1644314120000|2022-02-08 09:55:20|15969.65|15849.65|15967.99|15847.99|15969.73|15849.73|15967.96|15847.96|10
1644314130000|2022-02-08 09:55:30|15967.54|15847.54|15960.15|15840.15|15967.54|15847.54|15960.15|15840.15|10
1644314140000|2022-02-08 09:55:40|15959.72|15839.72|15958.49|15838.49|15960.5|15840.5|15958.49|15838.49|10
1644314150000|2022-02-08 09:55:50|15958.31|15838.31|15955.58|15835.58|15958.38|15838.38|15955.58|15835.58|9
1644314160000|2022-02-08 09:56:00|15955.02|15835.02|15954.54|15834.54|15955.05|15835.05|15954.12|15834.12|10
1644314170000|2022-02-08 09:56:10|15954.33|15834.33|15954.6|15834.6|15954.6|15834.6|15953.23|15833.23|9
1644314180000|2022-02-08 09:56:20|15954.44|15834.44|15954.01|15834.01|15954.67|15834.67|15954.01|15834.01|10
1644314190000|2022-02-08 09:56:30|15954.08|15834.08|15951.81|15831.81|15954.08|15834.08|15951.66|15831.66|9
1644314200000|2022-02-08 09:56:40|15951.55|15831.55|15947.43|15827.43|15951.55|15831.55|15947.43|15827.43|10
1644314210000|2022-02-08 09:56:50|15946.29|15826.29|15941.83|15821.83|15946.29|15826.29|15941.83|15821.83|10
1644314220000|2022-02-08 09:57:00|15941.64|15821.64|15942.49|15822.49|15942.49|15822.49|15940.46|15820.46|10
1644314230000|2022-02-08 09:57:10|15942.01|15822.01|15939.09|15819.09|15942.94|15822.94|15939.09|15819.09|10
1644314240000|2022-02-08 09:57:20|15939.35|15819.35|15938.27|15818.27|15939.35|15819.35|15938.21|15818.21|10
1644314250000|2022-02-08 09:57:30|15937.03|15817.03|15934.7|15814.7|15937.03|15817.03|15934.7|15814.7|10
1644314260000|2022-02-08 09:57:40|15934.87|15814.87|15941.3|15821.3|15941.3|15821.3|15934.87|15814.87|10
1644314270000|2022-02-08 09:57:50|15942.11|15822.11|15946.94|15826.94|15946.94|15826.94|15942.11|15822.11|9
1644314280000|2022-02-08 09:58:00|15947.67|15827.67|15947.77|15827.77|15948.1|15828.1|15946.9|15826.9|10
1644314290000|2022-02-08 09:58:10|15947.67|15827.67|15947.98|15827.98|15948.89|15828.89|15947.67|15827.67|10
1644314300000|2022-02-08 09:58:20|15948.97|15828.97|15948.32|15828.32|15949.61|15829.61|15948.32|15828.32|10
1644314310000|2022-02-08 09:58:30|15948.77|15828.77|15947|15827|15948.83|15828.83|15946.79|15826.79|9
1644314320000|2022-02-08 09:58:40|15947.18|15827.18|15945.1|15825.1|15947.18|15827.18|15945.03|15825.03|10
1644314330000|2022-02-08 09:58:50|15944.93|15824.93|15942.53|15822.53|15944.93|15824.93|15942.53|15822.53|10
1644314340000|2022-02-08 09:59:00|15942.32|15822.32|15938.91|15818.91|15942.32|15822.32|15938.91|15818.91|8
1644314350000|2022-02-08 09:59:10|15938.87|15818.87|15932.2|15812.2|15938.87|15818.87|15932.2|15812.2|10
1644314360000|2022-02-08 09:59:20|15932.36|15812.36|15934.1|15814.1|15934.1|15814.1|15931.8|15811.8|9
1644314370000|2022-02-08 09:59:30|15934.74|15814.74|15938.07|15818.07|15938.07|15818.07|15934.39|15814.39|10
1644314380000|2022-02-08 09:59:40|15938.15|15818.15|15941.41|15821.41|15941.43|15821.43|15938.15|15818.15|10
1644314390000|2022-02-08 09:59:50|15941.3|15821.3|15943.3|15823.3|15943.3|15823.3|15941.3|15821.3|10
1644314400000|2022-02-08 10:00:00|15943.53|15823.53|15947.3|15827.3|15947.43|15827.43|15943.49|15823.49|10
1644314410000|2022-02-08 10:00:10|15947.8|15827.8|15944.1|15824.1|15947.8|15827.8|15944.1|15824.1|10
1644314420000|2022-02-08 10:00:20|15944.06|15824.06|15941.31|15821.31|15944.12|15824.12|15941.06|15821.06|10
1644314430000|2022-02-08 10:00:30|15940.97|15820.97|15937.51|15817.51|15940.97|15820.97|15937.18|15817.18|9
1644314440000|2022-02-08 10:00:40|15937.58|15817.58|15938.72|15818.72|15938.72|15818.72|15937.58|15817.58|10
1644314450000|2022-02-08 10:00:50|15939.55|15819.55|15944.16|15824.16|15944.16|15824.16|15939.55|15819.55|10
1644314460000|2022-02-08 10:01:00|15945.57|15825.57|15951.11|15831.11|15951.11|15831.11|15945.57|15825.57|10
1644314470000|2022-02-08 10:01:10|15951.72|15831.72|15958.88|15838.88|15958.88|15838.88|15951.72|15831.72|10
1644314480000|2022-02-08 10:01:20|15958.95|15838.95|15965.74|15845.74|15965.74|15845.74|15958.88|15838.88|9
1644314490000|2022-02-08 10:01:30|15969.45|15849.45|15972.12|15852.12|15972.69|15852.69|15969.45|15849.45|10
1644314500000|2022-02-08 10:01:40|15972.14|15852.14|15973.97|15853.97|15973.97|15853.97|15971.83|15851.83|10
1644314510000|2022-02-08 10:01:50|15973.92|15853.92|15976.82|15856.82|15976.82|15856.82|15973.92|15853.92|10
1644314520000|2022-02-08 10:02:00|15976.99|15856.99|15974.87|15854.87|15977.14|15857.14|15974.87|15854.87|10
1644314530000|2022-02-08 10:02:10|15974.35|15854.35|15973.83|15853.83|15974.6|15854.6|15973.83|15853.83|10
1644314540000|2022-02-08 10:02:20|15973.29|15853.29|15973.35|15853.35|15973.82|15853.82|15973.09|15853.09|10
1644314550000|2022-02-08 10:02:30|15973.5|15853.5|15974.26|15854.26|15974.41|15854.41|15972.73|15852.73|10
1644314560000|2022-02-08 10:02:40|15973.85|15853.85|15976.24|15856.24|15976.24|15856.24|15973.85|15853.85|10
1644314570000|2022-02-08 10:02:50|15976.23|15856.23|15976.05|15856.05|15976.29|15856.29|15975.96|15855.96|10
1644314580000|2022-02-08 10:03:00|15976.32|15856.32|15973.56|15853.56|15976.32|15856.32|15973.56|15853.56|10
1644314590000|2022-02-08 10:03:10|15973.36|15853.36|15969.55|15849.55|15973.47|15853.47|15969.5|15849.5|10
1644314600000|2022-02-08 10:03:20|15969.48|15849.48|15969.25|15849.25|15969.85|15849.85|15968.87|15848.87|10
1644314610000|2022-02-08 10:03:30|15969.79|15849.79|15966.48|15846.48|15969.79|15849.79|15966.47|15846.47|10
1644314620000|2022-02-08 10:03:40|15965.9|15845.9|15960.37|15840.37|15965.9|15845.9|15960.37|15840.37|10
1644314630000|2022-02-08 10:03:50|15959.28|15839.28|15956.7|15836.7|15959.52|15839.52|15956.7|15836.7|10
1644314640000|2022-02-08 10:04:00|15953.99|15833.99|15946.92|15826.92|15953.99|15833.99|15946.92|15826.92|10
1644314650000|2022-02-08 10:04:10|15946.11|15826.11|15947.98|15827.98|15947.98|15827.98|15944.78|15824.78|10
1644314660000|2022-02-08 10:04:20|15948.14|15828.14|15951.77|15831.77|15951.86|15831.86|15948.14|15828.14|10
1644314670000|2022-02-08 10:04:30|15951.8|15831.8|15954.57|15834.57|15954.57|15834.57|15951.8|15831.8|10
1644314680000|2022-02-08 10:04:40|15954.87|15834.87|15956.32|15836.32|15956.32|15836.32|15954.56|15834.56|10
1644314690000|2022-02-08 10:04:50|15956.38|15836.38|15953.43|15833.43|15956.38|15836.38|15953.43|15833.43|10
1644314700000|2022-02-08 10:05:00|15953.29|15833.29|15952.04|15832.04|15953.29|15833.29|15952.04|15832.04|10
1644314710000|2022-02-08 10:05:10|15951.72|15831.72|15949.96|15829.96|15951.72|15831.72|15949.96|15829.96|10
1644314720000|2022-02-08 10:05:20|15949.75|15829.75|15946.76|15826.76|15949.9|15829.9|15946.75|15826.75|10
1644314730000|2022-02-08 10:05:30|15946.08|15826.08|15948.47|15828.47|15948.47|15828.47|15946.03|15826.03|10
1644314740000|2022-02-08 10:05:40|15948.27|15828.27|15941.03|15821.03|15948.46|15828.46|15941.03|15821.03|10
1644314750000|2022-02-08 10:05:50|15938.75|15818.75|15934.4|15814.4|15938.75|15818.75|15934.4|15814.4|9
1644314760000|2022-02-08 10:06:00|15934.26|15814.26|15928.36|15808.36|15934.26|15814.26|15928.36|15808.36|10
1644314770000|2022-02-08 10:06:10|15927.86|15807.86|15928.9|15808.9|15929.25|15809.25|15927.74|15807.74|10
1644314780000|2022-02-08 10:06:20|15930.47|15810.47|15931.09|15811.09|15931.73|15811.73|15930.28|15810.28|10
1644314790000|2022-02-08 10:06:30|15931.19|15811.19|15925.25|15805.25|15931.19|15811.19|15925.25|15805.25|10
1644314800000|2022-02-08 10:06:40|15924.88|15804.88|15917.56|15797.56|15924.88|15804.88|15917.56|15797.56|10
1644314810000|2022-02-08 10:06:50|15917.75|15797.75|15911.98|15791.98|15917.75|15797.75|15911.98|15791.98|10
1644314820000|2022-02-08 10:07:00|15912.94|15792.94|15916.09|15796.09|15916.56|15796.56|15912.94|15792.94|10
1644314830000|2022-02-08 10:07:10|15917.93|15797.93|15917.14|15797.14|15918.45|15798.45|15917.14|15797.14|10
1644314840000|2022-02-08 10:07:20|15916.71|15796.71|15917.92|15797.92|15917.92|15797.92|15916.64|15796.64|10
1644314850000|2022-02-08 10:07:30|15918.44|15798.44|15918.85|15798.85|15919.35|15799.35|15918.31|15798.31|10
1644314860000|2022-02-08 10:07:40|15919.48|15799.48|15918.74|15798.74|15920.87|15800.87|15918.74|15798.74|10
1644314870000|2022-02-08 10:07:50|15920.3|15800.3|15916.03|15796.03|15920.68|15800.68|15916.03|15796.03|10
1644314880000|2022-02-08 10:08:00|15915.75|15795.75|15914.4|15794.4|15916.31|15796.31|15914.4|15794.4|10
1644314890000|2022-02-08 10:08:10|15914.1|15794.1|15914.54|15794.54|15914.54|15794.54|15911.87|15791.87|10
1644314900000|2022-02-08 10:08:20|15914.65|15794.65|15919.38|15799.38|15919.38|15799.38|15914.65|15794.65|10
1644314910000|2022-02-08 10:08:30|15920.21|15800.21|15918.64|15798.64|15921.25|15801.25|15918.64|15798.64|10
1644314920000|2022-02-08 10:08:40|15918.58|15798.58|15916.51|15796.51|15918.58|15798.58|15916.51|15796.51|10
1644314930000|2022-02-08 10:08:50|15916.11|15796.11|15913.38|15793.38|15916.11|15796.11|15913.38|15793.38|10
1644314940000|2022-02-08 10:09:00|15913.41|15793.41|15912.19|15792.19|15913.41|15793.41|15911.68|15791.68|10
1644314950000|2022-02-08 10:09:10|15912.42|15792.42|15911.94|15791.94|15912.59|15792.59|15911.94|15791.94|10
1644314960000|2022-02-08 10:09:20|15912.24|15792.24|15905.36|15785.36|15913.16|15793.16|15905.36|15785.36|10
1644314970000|2022-02-08 10:09:30|15903.45|15783.45|15899.84|15779.84|15903.63|15783.63|15899.84|15779.84|9
1644314980000|2022-02-08 10:09:40|15899.21|15779.21|15892.68|15772.68|15899.31|15779.31|15892.68|15772.68|10
1644314990000|2022-02-08 10:09:50|15893.54|15773.54|15891.27|15771.27|15893.54|15773.54|15890.53|15770.53|9
1644315000000|2022-02-08 10:10:00|15890.51|15770.51|15891.24|15771.24|15891.24|15771.24|15890.38|15770.38|10
1644315010000|2022-02-08 10:10:10|15890.7|15770.7|15887.34|15767.34|15890.7|15770.7|15887.34|15767.34|10
1644315020000|2022-02-08 10:10:20|15887.47|15767.47|15883.78|15763.78|15887.47|15767.47|15883.73|15763.73|9
1644315030000|2022-02-08 10:10:30|15883.57|15763.57|15880.86|15760.86|15883.9|15763.9|15880.53|15760.53|10
1644315040000|2022-02-08 10:10:40|15881.02|15761.02|15884.63|15764.63|15884.63|15764.63|15880.99|15760.99|10
1644315050000|2022-02-08 10:10:50|15884.72|15764.72|15887.92|15767.92|15887.92|15767.92|15884.32|15764.32|10
1644315060000|2022-02-08 10:11:00|15888.4|15768.4|15889.27|15769.27|15889.85|15769.85|15888.4|15768.4|10
1644315070000|2022-02-08 10:11:10|15889.04|15769.04|15888.78|15768.78|15889.96|15769.96|15888.78|15768.78|10
1644315080000|2022-02-08 10:11:20|15888.96|15768.96|15888.6|15768.6|15889.37|15769.37|15888.41|15768.41|10
1644315090000|2022-02-08 10:11:30|15888.22|15768.22|15886.85|15766.85|15888.22|15768.22|15886.85|15766.85|10
1644315100000|2022-02-08 10:11:40|15885.95|15765.95|15884.4|15764.4|15886.36|15766.36|15884.4|15764.4|9
1644315110000|2022-02-08 10:11:50|15884.06|15764.06|15881.95|15761.95|15884.55|15764.55|15881.95|15761.95|10
1644315120000|2022-02-08 10:12:00|15881.75|15761.75|15879.5|15759.5|15881.75|15761.75|15879.37|15759.37|10
1644315130000|2022-02-08 10:12:10|15879.4|15759.4|15881.34|15761.34|15881.34|15761.34|15879.4|15759.4|10
1644315140000|2022-02-08 10:12:20|15881.37|15761.37|15883.39|15763.39|15883.39|15763.39|15881.37|15761.37|10
1644315150000|2022-02-08 10:12:30|15883.26|15763.26|15881.6|15761.6|15883.92|15763.92|15881.34|15761.34|10
1644315160000|2022-02-08 10:12:40|15881.17|15761.17|15877.59|15757.59|15881.24|15761.24|15877.59|15757.59|10
1644315170000|2022-02-08 10:12:50|15877.19|15757.19|15879.57|15759.57|15879.57|15759.57|15876.86|15756.86|10
1644315180000|2022-02-08 10:13:00|15880.1|15760.1|15887.11|15767.11|15887.11|15767.11|15880.1|15760.1|10
1644315190000|2022-02-08 10:13:10|15888.84|15768.84|15897.57|15777.57|15897.57|15777.57|15888.84|15768.84|10
1644315200000|2022-02-08 10:13:20|15898.05|15778.05|15900.16|15780.16|15901.11|15781.11|15898.05|15778.05|10
1644315210000|2022-02-08 10:13:30|15900.4|15780.4|15904.19|15784.19|15904.47|15784.47|15900.28|15780.28|10
1644315220000|2022-02-08 10:13:40|15904.57|15784.57|15907.03|15787.03|15907.03|15787.03|15904.43|15784.43|9
1644315230000|2022-02-08 10:13:50|15906.87|15786.87|15910.32|15790.32|15910.32|15790.32|15906.87|15786.87|10
1644315240000|2022-02-08 10:14:00|15911.27|15791.27|15911.37|15791.37|15912.34|15792.34|15911.18|15791.18|10
1644315250000|2022-02-08 10:14:10|15911.55|15791.55|15906.72|15786.72|15911.55|15791.55|15906.72|15786.72|10
1644315260000|2022-02-08 10:14:20|15906.21|15786.21|15901.07|15781.07|15906.21|15786.21|15901.07|15781.07|10
1644315270000|2022-02-08 10:14:30|15900.99|15780.99|15888.68|15768.68|15900.99|15780.99|15888.68|15768.68|10
1644315280000|2022-02-08 10:14:40|15888.22|15768.22|15885.68|15765.68|15888.22|15768.22|15885.68|15765.68|10
1644315290000|2022-02-08 10:14:50|15886.11|15766.11|15882.37|15762.37|15886.67|15766.67|15882.29|15762.29|10
1644315300000|2022-02-08 10:15:00|15882.32|15762.32|15885.14|15765.14|15885.14|15765.14|15882.32|15762.32|9
1644315310000|2022-02-08 10:15:10|15885.6|15765.6|15889.42|15769.42|15889.5|15769.5|15885.41|15765.41|10
1644315320000|2022-02-08 10:15:20|15889.3|15769.3|15893.71|15773.71|15893.77|15773.77|15889.3|15769.3|10
1644315330000|2022-02-08 10:15:30|15893.96|15773.96|15898.18|15778.18|15898.18|15778.18|15893.96|15773.96|10
1644315340000|2022-02-08 10:15:40|15898.15|15778.15|15897.03|15777.03|15898.45|15778.45|15897.03|15777.03|10
1644315350000|2022-02-08 10:15:50|15897.1|15777.1|15894.58|15774.58|15897.41|15777.41|15894.27|15774.27|10
1644315360000|2022-02-08 10:16:00|15893.98|15773.98|15889.43|15769.43|15893.98|15773.98|15889.43|15769.43|10
1644315370000|2022-02-08 10:16:10|15888.84|15768.84|15886.77|15766.77|15889.19|15769.19|15886.77|15766.77|10
1644315380000|2022-02-08 10:16:20|15886.58|15766.58|15883.7|15763.7|15886.77|15766.77|15883.7|15763.7|10
1644315390000|2022-02-08 10:16:30|15883.15|15763.15|15878.87|15758.87|15883.15|15763.15|15878.87|15758.87|10
1644315400000|2022-02-08 10:16:40|15877.92|15757.92|15874.39|15754.39|15877.92|15757.92|15874.39|15754.39|9
1644315410000|2022-02-08 10:16:50|15873.98|15753.98|15869.84|15749.84|15874.15|15754.15|15869.84|15749.84|10
1644315420000|2022-02-08 10:17:00|15868.43|15748.43|15860.23|15740.23|15868.76|15748.76|15860.23|15740.23|10
1644315430000|2022-02-08 10:17:10|15859.11|15739.11|15859.74|15739.74|15859.74|15739.74|15857.67|15737.67|10
1644315440000|2022-02-08 10:17:20|15860.15|15740.15|15865.55|15745.55|15865.55|15745.55|15860.15|15740.15|10
1644315450000|2022-02-08 10:17:30|15864.88|15744.88|15869.69|15749.69|15869.69|15749.69|15864.88|15744.88|10
1644315460000|2022-02-08 10:17:40|15870.23|15750.23|15871.56|15751.56|15871.56|15751.56|15869.73|15749.73|10
1644315470000|2022-02-08 10:17:50|15871.22|15751.22|15871.22|15751.22|15872.71|15752.71|15871.22|15751.22|10
1644315480000|2022-02-08 10:18:00|15871.02|15751.02|15871.92|15751.92|15871.92|15751.92|15871.02|15751.02|10
1644315490000|2022-02-08 10:18:10|15871.55|15751.55|15874.33|15754.33|15874.41|15754.41|15871.55|15751.55|10
1644315500000|2022-02-08 10:18:20|15874.2|15754.2|15876.51|15756.51|15876.51|15756.51|15874.18|15754.18|10
1644315510000|2022-02-08 10:18:30|15876.27|15756.27|15877.23|15757.23|15877.47|15757.47|15876.27|15756.27|10
1644315520000|2022-02-08 10:18:40|15876.93|15756.93|15878.46|15758.46|15878.55|15758.55|15876.93|15756.93|10
1644315530000|2022-02-08 10:18:50|15878.4|15758.4|15877.46|15757.46|15878.4|15758.4|15877.01|15757.01|9
1644315540000|2022-02-08 10:19:00|15877.78|15757.78|15878.05|15758.05|15878.05|15758.05|15876.75|15756.75|10
1644315550000|2022-02-08 10:19:10|15878.11|15758.11|15881.6|15761.6|15881.6|15761.6|15878.11|15758.11|10
1644315560000|2022-02-08 10:19:20|15881.96|15761.96|15884.5|15764.5|15884.5|15764.5|15881.92|15761.92|10
1644315570000|2022-02-08 10:19:30|15884.53|15764.53|15883.66|15763.66|15884.71|15764.71|15883.66|15763.66|9
1644315580000|2022-02-08 10:19:40|15884.15|15764.15|15883.22|15763.22|15884.15|15764.15|15883.02|15763.02|10
1644315590000|2022-02-08 10:19:50|15883.66|15763.66|15883.9|15763.9|15885|15765|15883.66|15763.66|10
1644315600000|2022-02-08 10:20:00|15883.56|15763.56|15883.43|15763.43|15883.56|15763.56|15881.89|15761.89|10
1644315610000|2022-02-08 10:20:10|15883.63|15763.63|15888.05|15768.05|15888.05|15768.05|15883.63|15763.63|9
1644315620000|2022-02-08 10:20:20|15889.49|15769.49|15890.55|15770.55|15890.55|15770.55|15889.49|15769.49|9
1644315630000|2022-02-08 10:20:30|15891.56|15771.56|15896.43|15776.43|15897|15777|15891.56|15771.56|10
1644315640000|2022-02-08 10:20:40|15897.03|15777.03|15897.81|15777.81|15897.81|15777.81|15896.64|15776.64|10
1644315650000|2022-02-08 10:20:50|15898.31|15778.31|15900.8|15780.8|15901.02|15781.02|15898.31|15778.31|10
1644315660000|2022-02-08 10:21:00|15903.44|15783.44|15908.07|15788.07|15908.07|15788.07|15903.44|15783.44|10
1644315670000|2022-02-08 10:21:10|15908.4|15788.4|15907.88|15787.88|15908.46|15788.46|15907.84|15787.84|9
1644315680000|2022-02-08 10:21:20|15907.83|15787.83|15908.37|15788.37|15908.37|15788.37|15906.65|15786.65|10
1644315690000|2022-02-08 10:21:30|15908.14|15788.14|15909.14|15789.14|15909.32|15789.32|15907.45|15787.45|9
1644315700000|2022-02-08 10:21:40|15909.64|15789.64|15916.29|15796.29|15916.29|15796.29|15909.29|15789.29|10
1644315710000|2022-02-08 10:21:50|15916.74|15796.74|15921.07|15801.07|15921.07|15801.07|15916.74|15796.74|10
1644315720000|2022-02-08 10:22:00|15921.11|15801.11|15925.95|15805.95|15925.95|15805.95|15921.11|15801.11|10
1644315730000|2022-02-08 10:22:10|15925.57|15805.57|15924.89|15804.89|15926.68|15806.68|15924.73|15804.73|10
1644315740000|2022-02-08 10:22:20|15924.62|15804.62|15926.37|15806.37|15926.84|15806.84|15924.42|15804.42|10
1644315750000|2022-02-08 10:22:30|15926.02|15806.02|15924.61|15804.61|15926.02|15806.02|15924.61|15804.61|10
1644315760000|2022-02-08 10:22:40|15924.64|15804.64|15921.78|15801.78|15924.64|15804.64|15921.78|15801.78|10
1644315770000|2022-02-08 10:22:50|15922.22|15802.22|15923.7|15803.7|15923.7|15803.7|15922.19|15802.19|9
1644315780000|2022-02-08 10:23:00|15925.51|15805.51|15925.87|15805.87|15926.17|15806.17|15925.46|15805.46|10
1644315790000|2022-02-08 10:23:10|15926.34|15806.34|15925.13|15805.13|15926.88|15806.88|15925.13|15805.13|10
1644315800000|2022-02-08 10:23:20|15925.19|15805.19|15923.35|15803.35|15925.19|15805.19|15923.35|15803.35|10
1644315810000|2022-02-08 10:23:30|15923.34|15803.34|15922.23|15802.23|15923.35|15803.35|15922.17|15802.17|10
1644315820000|2022-02-08 10:23:40|15922.3|15802.3|15922.22|15802.22|15922.55|15802.55|15922.2|15802.2|9
1644315830000|2022-02-08 10:23:50|15922.33|15802.33|15921.71|15801.71|15922.38|15802.38|15921.71|15801.71|9
1644315840000|2022-02-08 10:24:00|15921.43|15801.43|15922.92|15802.92|15922.92|15802.92|15921.09|15801.09|10
1644315850000|2022-02-08 10:24:10|15922.49|15802.49|15923.14|15803.14|15923.14|15803.14|15921.94|15801.94|10
1644315860000|2022-02-08 10:24:20|15923.03|15803.03|15924.34|15804.34|15924.47|15804.47|15923.03|15803.03|10
1644315870000|2022-02-08 10:24:30|15924.1|15804.1|15922.8|15802.8|15924.1|15804.1|15922.73|15802.73|10
1644315880000|2022-02-08 10:24:40|15923|15803|15920.88|15800.88|15923.06|15803.06|15920.87|15800.87|10
1644315890000|2022-02-08 10:24:50|15920.53|15800.53|15919.38|15799.38|15920.81|15800.81|15919.38|15799.38|10
1644315900000|2022-02-08 10:25:00|15919.27|15799.27|15915.46|15795.46|15919.27|15799.27|15914.74|15794.74|10
1644315910000|2022-02-08 10:25:10|15915.12|15795.12|15918.49|15798.49|15918.49|15798.49|15915.12|15795.12|9
1644315920000|2022-02-08 10:25:20|15918.54|15798.54|15920.49|15800.49|15920.49|15800.49|15918.33|15798.33|10
1644315930000|2022-02-08 10:25:30|15920.81|15800.81|15922.73|15802.73|15922.73|15802.73|15920.81|15800.81|10
1644315940000|2022-02-08 10:25:40|15922.9|15802.9|15924.78|15804.78|15924.78|15804.78|15922.9|15802.9|10
1644315950000|2022-02-08 10:25:50|15925.77|15805.77|15927.86|15807.86|15927.86|15807.86|15925.77|15805.77|10
1644315960000|2022-02-08 10:26:00|15928.12|15808.12|15927.96|15807.96|15929.05|15809.05|15927.96|15807.96|10
1644315970000|2022-02-08 10:26:10|15927.92|15807.92|15928.1|15808.1|15928.43|15808.43|15927.92|15807.92|9
1644315980000|2022-02-08 10:26:20|15927.8|15807.8|15928.16|15808.16|15928.19|15808.19|15927.55|15807.55|9
1644315990000|2022-02-08 10:26:30|15929.09|15809.09|15926.8|15806.8|15929.09|15809.09|15926.8|15806.8|10
1644316000000|2022-02-08 10:26:40|15926.94|15806.94|15928.02|15808.02|15928.02|15808.02|15926.94|15806.94|8
1644316010000|2022-02-08 10:26:50|15928.09|15808.09|15928.54|15808.54|15928.54|15808.54|15928|15808|9
1644316020000|2022-02-08 10:27:00|15928.72|15808.72|15928.01|15808.01|15928.86|15808.86|15927.98|15807.98|9
1644316030000|2022-02-08 10:27:10|15927.96|15807.96|15929.92|15809.92|15930.01|15810.01|15927.69|15807.69|10
1644316040000|2022-02-08 10:27:20|15929.83|15809.83|15930.66|15810.66|15930.91|15810.91|15929.83|15809.83|9
1644316050000|2022-02-08 10:27:30|15930.72|15810.72|15930.61|15810.61|15930.72|15810.72|15930.2|15810.2|10
1644316060000|2022-02-08 10:27:40|15930.86|15810.86|15932.39|15812.39|15932.44|15812.44|15930.83|15810.83|10
1644316070000|2022-02-08 10:27:50|15932.49|15812.49|15934.16|15814.16|15934.16|15814.16|15932.49|15812.49|8
1644316080000|2022-02-08 10:28:00|15934.07|15814.07|15934.23|15814.23|15934.69|15814.69|15934.07|15814.07|10
1644316090000|2022-02-08 10:28:10|15934.38|15814.38|15939.37|15819.37|15939.37|15819.37|15934.38|15814.38|10
1644316100000|2022-02-08 10:28:20|15939.8|15819.8|15941.41|15821.41|15941.41|15821.41|15939.75|15819.75|10
1644316110000|2022-02-08 10:28:30|15941.44|15821.44|15944.04|15824.04|15944.04|15824.04|15941.35|15821.35|10
1644316120000|2022-02-08 10:28:40|15944.32|15824.32|15946.1|15826.1|15946.1|15826.1|15944.32|15824.32|10
1644316130000|2022-02-08 10:28:50|15946.24|15826.24|15954.16|15834.16|15954.33|15834.33|15946.24|15826.24|10
1644316140000|2022-02-08 10:29:00|15954.24|15834.24|15952.71|15832.71|15954.24|15834.24|15952.71|15832.71|10
1644316150000|2022-02-08 10:29:10|15952.63|15832.63|15955.3|15835.3|15955.3|15835.3|15952.63|15832.63|10
1644316160000|2022-02-08 10:29:20|15955.79|15835.79|15956.12|15836.12|15956.18|15836.18|15955.58|15835.58|10
1644316170000|2022-02-08 10:29:30|15956.44|15836.44|15957.79|15837.79|15957.79|15837.79|15956.37|15836.37|10
1644316180000|2022-02-08 10:29:40|15958.63|15838.63|15958.83|15838.83|15958.86|15838.86|15958.02|15838.02|10
1644316190000|2022-02-08 10:29:50|15958.53|15838.53|15959.96|15839.96|15959.96|15839.96|15958.5|15838.5|10
1644316200000|2022-02-08 10:30:00|15959.83|15839.83|15960.1|15840.1|15960.45|15840.45|15959.83|15839.83|10
1644316210000|2022-02-08 10:30:10|15960.26|15840.26|15959.96|15839.96|15960.26|15840.26|15959.6|15839.6|9
1644316220000|2022-02-08 10:30:20|15959.83|15839.83|15959.55|15839.55|15960.01|15840.01|15959.52|15839.52|9
1644316230000|2022-02-08 10:30:30|15959.32|15839.32|15955.62|15835.62|15959.42|15839.42|15955.62|15835.62|10
1644316240000|2022-02-08 10:30:40|15955.76|15835.76|15955.3|15835.3|15955.76|15835.76|15955.16|15835.16|10
1644316250000|2022-02-08 10:30:50|15955.06|15835.06|15955.52|15835.52|15955.8|15835.8|15955.06|15835.06|10
1644316260000|2022-02-08 10:31:00|15955.4|15835.4|15950.54|15830.54|15955.55|15835.55|15950.54|15830.54|10
1644316270000|2022-02-08 10:31:10|15950.4|15830.4|15944.11|15824.11|15950.4|15830.4|15943.93|15823.93|10
1644316280000|2022-02-08 10:31:20|15943.83|15823.83|15941.1|15821.1|15943.83|15823.83|15940.14|15820.14|10
1644316290000|2022-02-08 10:31:30|15941.18|15821.18|15943.73|15823.73|15944.26|15824.26|15941.18|15821.18|10
1644316300000|2022-02-08 10:31:40|15944.28|15824.28|15943.68|15823.68|15944.6|15824.6|15943.68|15823.68|10
1644316310000|2022-02-08 10:31:50|15943.57|15823.57|15944.11|15824.11|15944.11|15824.11|15943.45|15823.45|10
1644316320000|2022-02-08 10:32:00|15943.8|15823.8|15943.96|15823.96|15944.21|15824.21|15943.64|15823.64|10
1644316330000|2022-02-08 10:32:10|15943.24|15823.24|15941.41|15821.41|15943.24|15823.24|15940.63|15820.63|10
1644316340000|2022-02-08 10:32:20|15941.64|15821.64|15941.73|15821.73|15942.42|15822.42|15941.64|15821.64|10
1644316350000|2022-02-08 10:32:30|15941.74|15821.74|15941.67|15821.67|15941.83|15821.83|15941.27|15821.27|10
1644316360000|2022-02-08 10:32:40|15941.91|15821.91|15941.42|15821.42|15942.17|15822.17|15941.28|15821.28|10
1644316370000|2022-02-08 10:32:50|15941.4|15821.4|15941.83|15821.83|15942.39|15822.39|15941.38|15821.38|10
1644316380000|2022-02-08 10:33:00|15942.22|15822.22|15942.77|15822.77|15942.77|15822.77|15941.79|15821.79|10
1644316390000|2022-02-08 10:33:10|15943.16|15823.16|15947.1|15827.1|15947.1|15827.1|15943.16|15823.16|10
1644316400000|2022-02-08 10:33:20|15947.13|15827.13|15947.06|15827.06|15948.17|15828.17|15946.99|15826.99|10
1644316410000|2022-02-08 10:33:30|15946.99|15826.99|15945.12|15825.12|15946.99|15826.99|15944.98|15824.98|9
1644316420000|2022-02-08 10:33:40|15944.94|15824.94|15943.74|15823.74|15944.94|15824.94|15943.69|15823.69|10
1644316430000|2022-02-08 10:33:50|15943.77|15823.77|15942.48|15822.48|15943.87|15823.87|15942.48|15822.48|9
1644316440000|2022-02-08 10:34:00|15942.51|15822.51|15942.56|15822.56|15942.56|15822.56|15941.96|15821.96|10
1644316450000|2022-02-08 10:34:10|15942.43|15822.43|15941.34|15821.34|15942.43|15822.43|15941.34|15821.34|10
1644316460000|2022-02-08 10:34:20|15941.05|15821.05|15938.13|15818.13|15941.05|15821.05|15938.13|15818.13|9
1644316470000|2022-02-08 10:34:30|15937.58|15817.58|15937.34|15817.34|15937.58|15817.58|15937.02|15817.02|9
1644316480000|2022-02-08 10:34:40|15937.83|15817.83|15938.94|15818.94|15938.94|15818.94|15937.83|15817.83|10
1644316490000|2022-02-08 10:34:50|15938.86|15818.86|15939.47|15819.47|15939.47|15819.47|15938.77|15818.77|9
1644316500000|2022-02-08 10:35:00|15939.98|15819.98|15938.83|15818.83|15940.49|15820.49|15938.83|15818.83|9
1644316510000|2022-02-08 10:35:10|15937.82|15817.82|15936.6|15816.6|15937.82|15817.82|15936.6|15816.6|10
1644316520000|2022-02-08 10:35:20|15936.56|15816.56|15935.79|15815.79|15936.56|15816.56|15935.68|15815.68|9
1644316530000|2022-02-08 10:35:30|15935.88|15815.88|15935.27|15815.27|15936.01|15816.01|15935.27|15815.27|10
1644316540000|2022-02-08 10:35:40|15935.53|15815.53|15936.14|15816.14|15936.14|15816.14|15935.03|15815.03|10
1644316550000|2022-02-08 10:35:50|15936.36|15816.36|15937.12|15817.12|15937.12|15817.12|15936.36|15816.36|10
1644316560000|2022-02-08 10:36:00|15936.87|15816.87|15936.21|15816.21|15936.94|15816.94|15936.13|15816.13|8
1644316570000|2022-02-08 10:36:10|15936.12|15816.12|15935.17|15815.17|15936.12|15816.12|15935.17|15815.17|10
1644316580000|2022-02-08 10:36:20|15935.13|15815.13|15932.52|15812.52|15935.13|15815.13|15932.52|15812.52|10
1644316590000|2022-02-08 10:36:30|15932.17|15812.17|15929.68|15809.68|15932.38|15812.38|15929.68|15809.68|10
1644316600000|2022-02-08 10:36:40|15928.99|15808.99|15928.03|15808.03|15928.99|15808.99|15927.68|15807.68|10
1644316610000|2022-02-08 10:36:50|15927.19|15807.19|15925.6|15805.6|15927.42|15807.42|15925.6|15805.6|10
1644316620000|2022-02-08 10:37:00|15925.2|15805.2|15921.08|15801.08|15925.2|15805.2|15920.92|15800.92|10
1644316630000|2022-02-08 10:37:10|15920.96|15800.96|15922.03|15802.03|15922.68|15802.68|15920.58|15800.58|10
1644316640000|2022-02-08 10:37:20|15922.21|15802.21|15921.36|15801.36|15922.42|15802.42|15921.36|15801.36|10
1644316650000|2022-02-08 10:37:30|15921.17|15801.17|15921.81|15801.81|15921.81|15801.81|15921.03|15801.03|9
1644316660000|2022-02-08 10:37:40|15921.62|15801.62|15924.77|15804.77|15924.77|15804.77|15921.51|15801.51|10
1644316670000|2022-02-08 10:37:50|15925.06|15805.06|15925.04|15805.04|15926.22|15806.22|15925.04|15805.04|10
1644316680000|2022-02-08 10:38:00|15925.08|15805.08|15925.39|15805.39|15925.39|15805.39|15924.91|15804.91|9
1644316690000|2022-02-08 10:38:10|15925.33|15805.33|15924.8|15804.8|15925.34|15805.34|15924.71|15804.71|9
1644316700000|2022-02-08 10:38:20|15924.84|15804.84|15925.63|15805.63|15925.71|15805.71|15924.84|15804.84|10
1644316710000|2022-02-08 10:38:30|15925.4|15805.4|15922.79|15802.79|15925.57|15805.57|15922.79|15802.79|10
1644316720000|2022-02-08 10:38:40|15922.38|15802.38|15922.16|15802.16|15922.62|15802.62|15922.16|15802.16|9
1644316730000|2022-02-08 10:38:50|15921.78|15801.78|15921.41|15801.41|15921.78|15801.78|15921.35|15801.35|10
1644316740000|2022-02-08 10:39:00|15921.37|15801.37|15927.06|15807.06|15927.06|15807.06|15921.37|15801.37|10
1644316750000|2022-02-08 10:39:10|15927.82|15807.82|15930.53|15810.53|15930.53|15810.53|15927.82|15807.82|10
1644316760000|2022-02-08 10:39:20|15930.98|15810.98|15936.17|15816.17|15936.17|15816.17|15930.98|15810.98|10
1644316770000|2022-02-08 10:39:30|15936.54|15816.54|15939.78|15819.78|15939.78|15819.78|15936.54|15816.54|9
1644316780000|2022-02-08 10:39:40|15940.53|15820.53|15943.38|15823.38|15943.38|15823.38|15940.48|15820.48|10
1644316790000|2022-02-08 10:39:50|15944.82|15824.82|15946.62|15826.62|15946.77|15826.77|15944.82|15824.82|10
1644316800000|2022-02-08 10:40:00|15946.43|15826.43|15948.3|15828.3|15948.3|15828.3|15946.37|15826.37|10
1644316810000|2022-02-08 10:40:10|15948.28|15828.28|15948.36|15828.36|15948.5|15828.5|15947.94|15827.94|9
1644316820000|2022-02-08 10:40:20|15948.62|15828.62|15951.43|15831.43|15951.54|15831.54|15948.04|15828.04|9
1644316830000|2022-02-08 10:40:30|15952.37|15832.37|15960.56|15840.56|15960.56|15840.56|15952.37|15832.37|10
1644316840000|2022-02-08 10:40:40|15960.32|15840.32|15961.86|15841.86|15961.86|15841.86|15960.02|15840.02|10
1644316850000|2022-02-08 10:40:50|15961.12|15841.12|15960.34|15840.34|15961.12|15841.12|15960.06|15840.06|9
1644316860000|2022-02-08 10:41:00|15959.82|15839.82|15959.53|15839.53|15960.09|15840.09|15959.53|15839.53|8
1644316870000|2022-02-08 10:41:10|15959.55|15839.55|15959.88|15839.88|15959.88|15839.88|15959.47|15839.47|10
1644316880000|2022-02-08 10:41:20|15960.39|15840.39|15963.85|15843.85|15963.85|15843.85|15960.39|15840.39|10
1644316890000|2022-02-08 10:41:30|15964.02|15844.02|15964.46|15844.46|15964.67|15844.67|15963.24|15843.24|10
1644316900000|2022-02-08 10:41:40|15964.41|15844.41|15962.07|15842.07|15964.41|15844.41|15962.07|15842.07|10
1644316910000|2022-02-08 10:41:50|15962.58|15842.58|15962.36|15842.36|15962.59|15842.59|15961.93|15841.93|10
1644316920000|2022-02-08 10:42:00|15962.34|15842.34|15963.05|15843.05|15963.63|15843.63|15962.34|15842.34|10
1644316930000|2022-02-08 10:42:10|15963.39|15843.39|15963.41|15843.41|15963.61|15843.61|15963.05|15843.05|9
1644316940000|2022-02-08 10:42:20|15963.47|15843.47|15962.53|15842.53|15963.71|15843.71|15962.53|15842.53|10
1644316950000|2022-02-08 10:42:30|15960.67|15840.67|15954.1|15834.1|15960.67|15840.67|15954.1|15834.1|10
1644316960000|2022-02-08 10:42:40|15951.65|15831.65|15944.66|15824.66|15951.65|15831.65|15944.66|15824.66|10
1644316970000|2022-02-08 10:42:50|15944.68|15824.68|15944.81|15824.81|15945.03|15825.03|15943.63|15823.63|10
1644316980000|2022-02-08 10:43:00|15944.77|15824.77|15947.47|15827.47|15947.73|15827.73|15944.77|15824.77|10
1644316990000|2022-02-08 10:43:10|15947.48|15827.48|15947.85|15827.85|15948.05|15828.05|15947.31|15827.31|10
1644317000000|2022-02-08 10:43:20|15947.55|15827.55|15948.35|15828.35|15948.35|15828.35|15947.35|15827.35|10
1644317010000|2022-02-08 10:43:30|15948.6|15828.6|15948.19|15828.19|15949.06|15829.06|15948.19|15828.19|10
1644317020000|2022-02-08 10:43:40|15947.98|15827.98|15948.56|15828.56|15948.56|15828.56|15947.98|15827.98|10
1644317030000|2022-02-08 10:43:50|15948.53|15828.53|15948.77|15828.77|15949.37|15829.37|15948.53|15828.53|9
1644317040000|2022-02-08 10:44:00|15948.69|15828.69|15948.55|15828.55|15948.69|15828.69|15948.18|15828.18|8
1644317050000|2022-02-08 10:44:10|15948.57|15828.57|15948.8|15828.8|15948.8|15828.8|15947.99|15827.99|10
1644317060000|2022-02-08 10:44:20|15948.39|15828.39|15947.49|15827.49|15948.42|15828.42|15947.49|15827.49|9
1644317070000|2022-02-08 10:44:30|15947.37|15827.37|15947.82|15827.82|15948.39|15828.39|15946.99|15826.99|10
1644317080000|2022-02-08 10:44:40|15947.81|15827.81|15948.72|15828.72|15948.89|15828.89|15946.65|15826.65|10
1644317090000|2022-02-08 10:44:50|15948.52|15828.52|15947.56|15827.56|15948.52|15828.52|15947.36|15827.36|10
1644317100000|2022-02-08 10:45:00|15947.47|15827.47|15946.32|15826.32|15947.47|15827.47|15946.32|15826.32|9
1644317110000|2022-02-08 10:45:10|15945.78|15825.78|15945.68|15825.68|15945.78|15825.78|15945.05|15825.05|10
1644317120000|2022-02-08 10:45:20|15946.09|15826.09|15948.04|15828.04|15948.04|15828.04|15946.09|15826.09|10
1644317130000|2022-02-08 10:45:30|15947.88|15827.88|15948.7|15828.7|15949.39|15829.39|15947.55|15827.55|9
1644317140000|2022-02-08 10:45:40|15949.14|15829.14|15952.57|15832.57|15952.57|15832.57|15949.14|15829.14|9
1644317150000|2022-02-08 10:45:50|15952.5|15832.5|15951.75|15831.75|15953.4|15833.4|15951.67|15831.67|10
1644317160000|2022-02-08 10:46:00|15951.8|15831.8|15949.97|15829.97|15951.8|15831.8|15949.97|15829.97|10
1644317170000|2022-02-08 10:46:10|15950.07|15830.07|15953.67|15833.67|15953.67|15833.67|15950.06|15830.06|10
1644317180000|2022-02-08 10:46:20|15953.92|15833.92|15954.61|15834.61|15954.61|15834.61|15953.91|15833.91|9
1644317190000|2022-02-08 10:46:30|15955.2|15835.2|15955.73|15835.73|15956.29|15836.29|15955.2|15835.2|10
1644317200000|2022-02-08 10:46:40|15956.22|15836.22|15957.75|15837.75|15957.75|15837.75|15956.22|15836.22|9
1644317210000|2022-02-08 10:46:50|15957.84|15837.84|15957.92|15837.92|15958.13|15838.13|15957.34|15837.34|9
1644317220000|2022-02-08 10:47:00|15957.43|15837.43|15958.88|15838.88|15958.88|15838.88|15957.41|15837.41|10
1644317230000|2022-02-08 10:47:10|15959.08|15839.08|15960.4|15840.4|15960.4|15840.4|15959.02|15839.02|10
1644317240000|2022-02-08 10:47:20|15960.48|15840.48|15964.16|15844.16|15964.21|15844.21|15960.48|15840.48|10
1644317250000|2022-02-08 10:47:30|15965.27|15845.27|15966.63|15846.63|15966.66|15846.66|15965.27|15845.27|10
1644317260000|2022-02-08 10:47:40|15966.68|15846.68|15967.74|15847.74|15967.74|15847.74|15966.68|15846.68|9
1644317270000|2022-02-08 10:47:50|15967.92|15847.92|15973.81|15853.81|15973.81|15853.81|15967.76|15847.76|10
1644317280000|2022-02-08 10:48:00|15973.86|15853.86|15973.85|15853.85|15976.12|15856.12|15973.85|15853.85|10
1644317290000|2022-02-08 10:48:10|15972.97|15852.97|15970.56|15850.56|15973.59|15853.59|15970.39|15850.39|10
1644317300000|2022-02-08 10:48:20|15971.07|15851.07|15970.73|15850.73|15972.65|15852.65|15970.69|15850.69|10
1644317310000|2022-02-08 10:48:30|15970.16|15850.16|15969.56|15849.56|15970.47|15850.47|15969.56|15849.56|10
1644317320000|2022-02-08 10:48:40|15969.33|15849.33|15970.06|15850.06|15970.23|15850.23|15969.24|15849.24|10
1644317330000|2022-02-08 10:48:50|15969.84|15849.84|15969.05|15849.05|15969.84|15849.84|15969.05|15849.05|7
1644317340000|2022-02-08 10:49:00|15969.01|15849.01|15968.67|15848.67|15969.28|15849.28|15968.6|15848.6|9
1644317350000|2022-02-08 10:49:10|15968.46|15848.46|15968.34|15848.34|15968.78|15848.78|15968.34|15848.34|9
1644317360000|2022-02-08 10:49:20|15968.31|15848.31|15969.2|15849.2|15969.75|15849.75|15968.31|15848.31|10
1644317370000|2022-02-08 10:49:30|15970.36|15850.36|15972.54|15852.54|15972.65|15852.65|15970.1|15850.1|9
1644317380000|2022-02-08 10:49:40|15972.8|15852.8|15974.7|15854.7|15974.72|15854.72|15972.73|15852.73|10
1644317390000|2022-02-08 10:49:50|15975.08|15855.08|15975.37|15855.37|15975.55|15855.55|15975.04|15855.04|10
1644317400000|2022-02-08 10:50:00|15975.52|15855.52|15977.31|15857.31|15977.44|15857.44|15975.52|15855.52|10
1644317410000|2022-02-08 10:50:10|15977.69|15857.69|15976.77|15856.77|15977.79|15857.79|15976.77|15856.77|10
1644317420000|2022-02-08 10:50:20|15975.95|15855.95|15976.49|15856.49|15976.49|15856.49|15975.38|15855.38|10
1644317430000|2022-02-08 10:50:30|15975.97|15855.97|15976.85|15856.85|15977.13|15857.13|15975.97|15855.97|10
1644317440000|2022-02-08 10:50:40|15976.89|15856.89|15978.63|15858.63|15978.63|15858.63|15976.89|15856.89|9
1644317450000|2022-02-08 10:50:50|15978.71|15858.71|15978.78|15858.78|15979.09|15859.09|15978.64|15858.64|9
1644317460000|2022-02-08 10:51:00|15978.79|15858.79|15977.38|15857.38|15978.79|15858.79|15977.17|15857.17|10
1644317470000|2022-02-08 10:51:10|15977.41|15857.41|15977.07|15857.07|15978.51|15858.51|15977.01|15857.01|9
1644317480000|2022-02-08 10:51:20|15977.23|15857.23|15975.89|15855.89|15977.23|15857.23|15975.89|15855.89|10
1644317490000|2022-02-08 10:51:30|15975.43|15855.43|15974.17|15854.17|15975.43|15855.43|15974.03|15854.03|10
1644317500000|2022-02-08 10:51:40|15973.98|15853.98|15973.69|15853.69|15973.98|15853.98|15973.66|15853.66|10
1644317510000|2022-02-08 10:51:50|15973.49|15853.49|15974.51|15854.51|15974.51|15854.51|15973.44|15853.44|9
1644317520000|2022-02-08 10:52:00|15974.66|15854.66|15973.92|15853.92|15974.66|15854.66|15973.92|15853.92|10
1644317530000|2022-02-08 10:52:10|15973.83|15853.83|15974.12|15854.12|15974.45|15854.45|15973.83|15853.83|8
1644317540000|2022-02-08 10:52:20|15974.13|15854.13|15973.23|15853.23|15974.13|15854.13|15973.02|15853.02|9
1644317550000|2022-02-08 10:52:30|15973.15|15853.15|15973.1|15853.1|15973.16|15853.16|15972.53|15852.53|10
1644317560000|2022-02-08 10:52:40|15973.13|15853.13|15973.63|15853.63|15973.63|15853.63|15973.09|15853.09|8
1644317570000|2022-02-08 10:52:50|15973.68|15853.68|15973.24|15853.24|15973.74|15853.74|15973.15|15853.15|9
1644317580000|2022-02-08 10:53:00|15973.03|15853.03|15973.95|15853.95|15974.06|15854.06|15973.03|15853.03|10
1644317590000|2022-02-08 10:53:10|15974.67|15854.67|15976.71|15856.71|15976.71|15856.71|15974.67|15854.67|10
1644317600000|2022-02-08 10:53:20|15977.31|15857.31|15979.79|15859.79|15979.85|15859.85|15977.31|15857.31|10
1644317610000|2022-02-08 10:53:30|15980.22|15860.22|15981.21|15861.21|15981.39|15861.39|15980.05|15860.05|10
1644317620000|2022-02-08 10:53:40|15981.25|15861.25|15984.03|15864.03|15984.03|15864.03|15980.92|15860.92|10
1644317630000|2022-02-08 10:53:50|15984.39|15864.39|15984.83|15864.83|15985.16|15865.16|15984.39|15864.39|9
1644317640000|2022-02-08 10:54:00|15984.86|15864.86|15986.87|15866.87|15986.87|15866.87|15984.86|15864.86|10
1644317650000|2022-02-08 10:54:10|15987.54|15867.54|15988.38|15868.38|15988.38|15868.38|15987.5|15867.5|10
1644317660000|2022-02-08 10:54:20|15988.49|15868.49|15992.57|15872.57|15992.57|15872.57|15988.33|15868.33|10
1644317670000|2022-02-08 10:54:30|15992.81|15872.81|15995.61|15875.61|15995.61|15875.61|15992.81|15872.81|10
1644317680000|2022-02-08 10:54:40|15994.99|15874.99|15994.26|15874.26|15994.99|15874.99|15993.93|15873.93|10
1644317690000|2022-02-08 10:54:50|15994.02|15874.02|15994.59|15874.59|15995.02|15875.02|15994.02|15874.02|10
1644317700000|2022-02-08 10:55:00|15994.66|15874.66|15993.64|15873.64|15994.94|15874.94|15993.64|15873.64|9
1644317710000|2022-02-08 10:55:10|15994.07|15874.07|15993.96|15873.96|15994.13|15874.13|15993.48|15873.48|10
1644317720000|2022-02-08 10:55:20|15994.06|15874.06|15995.14|15875.14|15995.39|15875.39|15993.6|15873.6|10
1644317730000|2022-02-08 10:55:30|15995.15|15875.15|15998.84|15878.84|15999.25|15879.25|15995.11|15875.11|10
1644317740000|2022-02-08 10:55:40|15999.11|15879.11|16003.76|15883.76|16003.76|15883.76|15999.11|15879.11|10
1644317750000|2022-02-08 10:55:50|16003.63|15883.63|16006.96|15886.96|16007.63|15887.63|16003.63|15883.63|9
1644317760000|2022-02-08 10:56:00|16006.95|15886.95|16005.12|15885.12|16007.13|15887.13|16005.12|15885.12|10
1644317770000|2022-02-08 10:56:10|16005.15|15885.15|16003.14|15883.14|16005.15|15885.15|16003.14|15883.14|10
1644317780000|2022-02-08 10:56:20|16003.66|15883.66|16004.11|15884.11|16004.11|15884.11|16003.42|15883.42|9
1644317790000|2022-02-08 10:56:30|16004.54|15884.54|16005.42|15885.42|16005.42|15885.42|16004.54|15884.54|9
1644317800000|2022-02-08 10:56:40|16005.2|15885.2|16005.87|15885.87|16005.87|15885.87|16004.69|15884.69|10
1644317810000|2022-02-08 10:56:50|16005.82|15885.82|16007.47|15887.47|16007.69|15887.69|16005.82|15885.82|10
1644317820000|2022-02-08 10:57:00|16007.93|15887.93|16010.63|15890.63|16010.82|15890.82|16007.56|15887.56|10
1644317830000|2022-02-08 10:57:10|16010.74|15890.74|16014.03|15894.03|16014.03|15894.03|16010.74|15890.74|10
1644317840000|2022-02-08 10:57:20|16014.37|15894.37|16015.66|15895.66|16015.67|15895.67|16014.32|15894.32|10
1644317850000|2022-02-08 10:57:30|16016.29|15896.29|16015.53|15895.53|16016.5|15896.5|16015.5|15895.5|9
1644317860000|2022-02-08 10:57:40|16015.46|15895.46|16014.33|15894.33|16015.46|15895.46|16013.8|15893.8|10
1644317870000|2022-02-08 10:57:50|16014.53|15894.53|16014.57|15894.57|16014.8|15894.8|16014.01|15894.01|10
1644317880000|2022-02-08 10:58:00|16014.55|15894.55|16015.16|15895.16|16015.18|15895.18|16014.52|15894.52|10
1644317890000|2022-02-08 10:58:10|16015.14|15895.14|16016.15|15896.15|16017.16|15897.16|16014.89|15894.89|10
1644317900000|2022-02-08 10:58:20|16016.28|15896.28|16015.44|15895.44|16016.3|15896.3|16015.33|15895.33|10
1644317910000|2022-02-08 10:58:30|16015.12|15895.12|16011.83|15891.83|16015.12|15895.12|16011.56|15891.56|10
1644317920000|2022-02-08 10:58:40|16011.18|15891.18|16012.62|15892.62|16012.62|15892.62|16010.75|15890.75|10
1644317930000|2022-02-08 10:58:50|16012.5|15892.5|16011.58|15891.58|16012.56|15892.56|16011.02|15891.02|10
1644317940000|2022-02-08 10:59:00|16012.35|15892.35|16012.68|15892.68|16014.14|15894.14|16012.35|15892.35|10
1644317950000|2022-02-08 10:59:10|16011.95|15891.95|15995.38|15875.38|16011.95|15891.95|15995.38|15875.38|10
1644317960000|2022-02-08 10:59:20|15994.1|15874.1|15993.87|15873.87|15994.24|15874.24|15991.44|15871.44|10
1644317970000|2022-02-08 10:59:30|15994.11|15874.11|15996.8|15876.8|15997.04|15877.04|15994.11|15874.11|10
1644317980000|2022-02-08 10:59:40|15997.5|15877.5|15996.62|15876.62|15997.5|15877.5|15996|15876|10
1644317990000|2022-02-08 10:59:50|15996.49|15876.49|15993.98|15873.98|15996.49|15876.49|15993.88|15873.88|10
1644318000000|2022-02-08 11:00:00|15993.71|15873.71|15994.85|15874.85|15995.73|15875.73|15993.24|15873.24|10
1644318010000|2022-02-08 11:00:10|15995.06|15875.06|15995.51|15875.51|15996.17|15876.17|15995.06|15875.06|10
1644318020000|2022-02-08 11:00:20|15995.28|15875.28|15995.52|15875.52|15995.52|15875.52|15994.15|15874.15|10
1644318030000|2022-02-08 11:00:30|15995.23|15875.23|15994.62|15874.62|15995.6|15875.6|15994.62|15874.62|10
1644318040000|2022-02-08 11:00:40|15994.84|15874.84|15996.15|15876.15|15996.38|15876.38|15994.76|15874.76|10
1644318050000|2022-02-08 11:00:50|15997.07|15877.07|15997.04|15877.04|15997.5|15877.5|15996.76|15876.76|9
1644318060000|2022-02-08 11:01:00|15997.66|15877.66|15998.63|15878.63|15999.23|15879.23|15997.66|15877.66|10
1644318070000|2022-02-08 11:01:10|15998.62|15878.62|15999|15879|15999|15879|15996.76|15876.76|10
1644318080000|2022-02-08 11:01:20|15999.61|15879.61|16000.89|15880.89|16001.81|15881.81|15998.4|15878.4|10
1644318090000|2022-02-08 11:01:30|16003.04|15883.04|16030.86|15910.86|16031.01|15911.01|16003.04|15883.04|10
1644318100000|2022-02-08 11:01:40|16031.18|15911.18|16036.4|15916.4|16036.4|15916.4|16031.18|15911.18|10
1644318110000|2022-02-08 11:01:50|16036.13|15916.13|16034.63|15914.63|16036.21|15916.21|16033.99|15913.99|10
1644318120000|2022-02-08 11:02:00|16034.55|15914.55|16036.61|15916.61|16036.61|15916.61|16033.87|15913.87|10
1644318130000|2022-02-08 11:02:10|16037.52|15917.52|16041.48|15921.48|16042.18|15922.18|16037.52|15917.52|10
1644318140000|2022-02-08 11:02:20|16041.36|15921.36|16041.12|15921.12|16042.07|15922.07|16040.71|15920.71|10
1644318150000|2022-02-08 11:02:30|16043.79|15923.79|16046.89|15926.89|16046.89|15926.89|16043.5|15923.5|10
1644318160000|2022-02-08 11:02:40|16047.08|15927.08|16048.28|15928.28|16049.75|15929.75|16047.08|15927.08|9
1644318170000|2022-02-08 11:02:50|16047.99|15927.99|16044.78|15924.78|16047.99|15927.99|16044.78|15924.78|10
1644318180000|2022-02-08 11:03:00|16044.77|15924.77|16028.67|15908.67|16044.77|15924.77|16028.67|15908.67|10
1644318190000|2022-02-08 11:03:10|16028.71|15908.71|16024.85|15904.85|16028.71|15908.71|16024.8|15904.8|10
1644318200000|2022-02-08 11:03:20|16024.91|15904.91|16022.69|15902.69|16024.91|15904.91|16022.5|15902.5|10
1644318210000|2022-02-08 11:03:30|16022.45|15902.45|16022.24|15902.24|16022.5|15902.5|16021.95|15901.95|9
1644318220000|2022-02-08 11:03:40|16022.32|15902.32|16019.8|15899.8|16022.32|15902.32|16019.8|15899.8|10
1644318230000|2022-02-08 11:03:50|16019.69|15899.69|16020.6|15900.6|16020.6|15900.6|16019.47|15899.47|10
1644318240000|2022-02-08 11:04:00|16020.17|15900.17|16023.08|15903.08|16023.08|15903.08|16020.17|15900.17|10
1644318250000|2022-02-08 11:04:10|16021.54|15901.54|16021.08|15901.08|16022.81|15902.81|16021.08|15901.08|10
1644318260000|2022-02-08 11:04:20|16021.47|15901.47|16022.02|15902.02|16022.02|15902.02|16021.26|15901.26|10
1644318270000|2022-02-08 11:04:30|16021.93|15901.93|16022.21|15902.21|16023.49|15903.49|16021.93|15901.93|10
1644318280000|2022-02-08 11:04:40|16021.94|15901.94|16023.99|15903.99|16023.99|15903.99|16021.89|15901.89|10
1644318290000|2022-02-08 11:04:50|16024.68|15904.68|16024.38|15904.38|16026.09|15906.09|16024.23|15904.23|10
1644318300000|2022-02-08 11:05:00|16024.17|15904.17|16024.75|15904.75|16024.75|15904.75|16022.8|15902.8|10
1644318310000|2022-02-08 11:05:10|16023.97|15903.97|16022.94|15902.94|16024.4|15904.4|16022.94|15902.94|10
1644318320000|2022-02-08 11:05:20|16022.92|15902.92|16024.13|15904.13|16024.13|15904.13|16022.67|15902.67|10
1644318330000|2022-02-08 11:05:30|16024.21|15904.21|16027.76|15907.76|16027.84|15907.84|16024.21|15904.21|10
1644318340000|2022-02-08 11:05:40|16028.22|15908.22|16030.71|15910.71|16030.86|15910.86|16028.22|15908.22|10
1644318350000|2022-02-08 11:05:50|16031.04|15911.04|16034.85|15914.85|16034.85|15914.85|16030.67|15910.67|10
1644318360000|2022-02-08 11:06:00|16035.01|15915.01|16034.59|15914.59|16036.76|15916.76|16034.59|15914.59|10
1644318370000|2022-02-08 11:06:10|16033.87|15913.87|16034.17|15914.17|16035.04|15915.04|16031.9|15911.9|10
1644318380000|2022-02-08 11:06:20|16033.85|15913.85|16029.09|15909.09|16033.85|15913.85|16029.02|15909.02|10
1644318390000|2022-02-08 11:06:30|16027.85|15907.85|16018.57|15898.57|16027.85|15907.85|16018.57|15898.57|10
1644318400000|2022-02-08 11:06:40|16018.09|15898.09|16013.41|15893.41|16018.09|15898.09|16013.41|15893.41|10
1644318410000|2022-02-08 11:06:50|16013.63|15893.63|16012.66|15892.66|16013.76|15893.76|16012.66|15892.66|10
1644318420000|2022-02-08 11:07:00|16012.69|15892.69|16012.02|15892.02|16012.69|15892.69|16011.81|15891.81|9
1644318430000|2022-02-08 11:07:10|16012.35|15892.35|16012.53|15892.53|16012.53|15892.53|16011.65|15891.65|10
1644318440000|2022-02-08 11:07:20|16011.77|15891.77|16007.39|15887.39|16012.79|15892.79|16007.39|15887.39|10
1644318450000|2022-02-08 11:07:30|16007.71|15887.71|16004.1|15884.1|16007.71|15887.71|16004.1|15884.1|10
1644318460000|2022-02-08 11:07:40|16004.2|15884.2|16000.1|15880.1|16004.2|15884.2|16000.1|15880.1|10
1644318470000|2022-02-08 11:07:50|16000.19|15880.19|16000.25|15880.25|16000.47|15880.47|16000|15880|10
1644318480000|2022-02-08 11:08:00|16000.07|15880.07|16000.03|15880.03|16000.89|15880.89|15999.71|15879.71|10
1644318490000|2022-02-08 11:08:10|15998.37|15878.37|15998.29|15878.29|15998.83|15878.83|15998.14|15878.14|10
1644318500000|2022-02-08 11:08:20|15997.65|15877.65|15997.28|15877.28|15997.75|15877.75|15996.2|15876.2|10
1644318510000|2022-02-08 11:08:30|15997.46|15877.46|15994.76|15874.76|15997.46|15877.46|15994.76|15874.76|9
1644318520000|2022-02-08 11:08:40|15994.13|15874.13|15995.29|15875.29|15995.42|15875.42|15993.95|15873.95|10
1644318530000|2022-02-08 11:08:50|15995.75|15875.75|15996.15|15876.15|15996.68|15876.68|15995.41|15875.41|10
1644318540000|2022-02-08 11:09:00|15996.1|15876.1|15994.56|15874.56|15996.1|15876.1|15994.25|15874.25|10
1644318550000|2022-02-08 11:09:10|15992.64|15872.64|15990.27|15870.27|15993.69|15873.69|15990.27|15870.27|9
1644318560000|2022-02-08 11:09:20|15989.66|15869.66|15983.43|15863.43|15989.66|15869.66|15983.43|15863.43|10
1644318570000|2022-02-08 11:09:30|15982.83|15862.83|15975.18|15855.18|15982.83|15862.83|15975.18|15855.18|10
1644318580000|2022-02-08 11:09:40|15974.67|15854.67|15973.8|15853.8|15974.67|15854.67|15973.11|15853.11|10
1644318590000|2022-02-08 11:09:50|15973.97|15853.97|15974.51|15854.51|15975.01|15855.01|15973.97|15853.97|8
1644318600000|2022-02-08 11:10:00|15974.46|15854.46|15974.25|15854.25|15975.23|15855.23|15974.18|15854.18|10
1644318610000|2022-02-08 11:10:10|15973.91|15853.91|15971.4|15851.4|15974.46|15854.46|15971.4|15851.4|10
1644318620000|2022-02-08 11:10:20|15971.68|15851.68|15971.38|15851.38|15972.08|15852.08|15971.12|15851.12|10
1644318630000|2022-02-08 11:10:30|15971.52|15851.52|15974.78|15854.78|15974.89|15854.89|15971.52|15851.52|10
1644318640000|2022-02-08 11:10:40|15974.57|15854.57|15974.66|15854.66|15974.95|15854.95|15974.42|15854.42|8
1644318650000|2022-02-08 11:10:50|15975.13|15855.13|15974.74|15854.74|15975.53|15855.53|15974.58|15854.58|9
1644318660000|2022-02-08 11:11:00|15974.53|15854.53|15980.6|15860.6|15980.6|15860.6|15974.51|15854.51|10
1644318670000|2022-02-08 11:11:10|15981.21|15861.21|15979.68|15859.68|15981.42|15861.42|15979.68|15859.68|10
1644318680000|2022-02-08 11:11:20|15979.56|15859.56|15978.96|15858.96|15979.95|15859.95|15978.52|15858.52|10
1644318690000|2022-02-08 11:11:30|15978.87|15858.87|15978.37|15858.37|15978.87|15858.87|15978.13|15858.13|10
1644318700000|2022-02-08 11:11:40|15978.74|15858.74|15977.91|15857.91|15979.21|15859.21|15977.91|15857.91|10
1644318710000|2022-02-08 11:11:50|15977.92|15857.92|15977.33|15857.33|15978.18|15858.18|15977.33|15857.33|10
1644318720000|2022-02-08 11:12:00|15977.11|15857.11|15978.32|15858.32|15978.32|15858.32|15976.99|15856.99|10
1644318730000|2022-02-08 11:12:10|15978.39|15858.39|15979.98|15859.98|15980.64|15860.64|15978.28|15858.28|10
1644318740000|2022-02-08 11:12:20|15980.3|15860.3|15979.11|15859.11|15980.3|15860.3|15979.11|15859.11|10
1644318750000|2022-02-08 11:12:30|15978.85|15858.85|15980.17|15860.17|15980.17|15860.17|15978.45|15858.45|10
1644318760000|2022-02-08 11:12:40|15981.07|15861.07|15983.39|15863.39|15983.5|15863.5|15981.07|15861.07|10
1644318770000|2022-02-08 11:12:50|15983.1|15863.1|15983.32|15863.32|15984.04|15864.04|15983.1|15863.1|10
1644318780000|2022-02-08 11:13:00|15983.09|15863.09|15981.68|15861.68|15983.32|15863.32|15981.68|15861.68|10
1644318790000|2022-02-08 11:13:10|15981.35|15861.35|15980.43|15860.43|15981.35|15861.35|15980.18|15860.18|10
1644318800000|2022-02-08 11:13:20|15980.32|15860.32|15980.12|15860.12|15980.42|15860.42|15979.48|15859.48|9
1644318810000|2022-02-08 11:13:30|15980.18|15860.18|15978.36|15858.36|15980.23|15860.23|15978.36|15858.36|10
1644318820000|2022-02-08 11:13:40|15979.2|15859.2|15977.72|15857.72|15979.2|15859.2|15976.95|15856.95|10
1644318830000|2022-02-08 11:13:50|15976.97|15856.97|15976.51|15856.51|15977.14|15857.14|15976.38|15856.38|10
1644318840000|2022-02-08 11:14:00|15976.36|15856.36|15976.05|15856.05|15976.36|15856.36|15975.14|15855.14|10
1644318850000|2022-02-08 11:14:10|15976.27|15856.27|15973.77|15853.77|15977.22|15857.22|15973.77|15853.77|10
1644318860000|2022-02-08 11:14:20|15973.65|15853.65|15968.26|15848.26|15973.65|15853.65|15968.26|15848.26|10
1644318870000|2022-02-08 11:14:30|15968.03|15848.03|15963.87|15843.87|15968.03|15848.03|15962.45|15842.45|10
1644318880000|2022-02-08 11:14:40|15963.58|15843.58|15960.86|15840.86|15964.02|15844.02|15960.86|15840.86|10
1644318890000|2022-02-08 11:14:50|15960.76|15840.76|15961.13|15841.13|15961.41|15841.41|15960.44|15840.44|10
1644318900000|2022-02-08 11:15:00|15961.39|15841.39|15958.84|15838.84|15961.39|15841.39|15958.84|15838.84|10
1644318910000|2022-02-08 11:15:10|15957.88|15837.88|15961.12|15841.12|15961.13|15841.13|15957.75|15837.75|10
1644318920000|2022-02-08 11:15:20|15961.48|15841.48|15964.13|15844.13|15964.13|15844.13|15961.44|15841.44|10
1644318930000|2022-02-08 11:15:30|15964.62|15844.62|15966.21|15846.21|15966.99|15846.99|15964.62|15844.62|10
1644318940000|2022-02-08 11:15:40|15965.8|15845.8|15967.34|15847.34|15967.34|15847.34|15965.69|15845.69|10
1644318950000|2022-02-08 11:15:50|15967.39|15847.39|15965.66|15845.66|15967.7|15847.7|15965.66|15845.66|10
1644318960000|2022-02-08 11:16:00|15966.12|15846.12|15965.53|15845.53|15966.12|15846.12|15965.33|15845.33|10
1644318970000|2022-02-08 11:16:10|15965.37|15845.37|15965.6|15845.6|15966.22|15846.22|15964.91|15844.91|9
1644318980000|2022-02-08 11:16:20|15965.98|15845.98|15966.95|15846.95|15967.59|15847.59|15965.98|15845.98|10
1644318990000|2022-02-08 11:16:30|15967.1|15847.1|15967.98|15847.98|15968.55|15848.55|15967.1|15847.1|10
1644319000000|2022-02-08 11:16:40|15967.08|15847.08|15968.25|15848.25|15968.82|15848.82|15967.08|15847.08|10
1644319010000|2022-02-08 11:16:50|15968.36|15848.36|15968.5|15848.5|15969.15|15849.15|15967.96|15847.96|9
1644319020000|2022-02-08 11:17:00|15968.39|15848.39|15968.23|15848.23|15968.48|15848.48|15967.72|15847.72|10
1644319030000|2022-02-08 11:17:10|15968.36|15848.36|15967.31|15847.31|15968.36|15848.36|15967.05|15847.05|10
1644319040000|2022-02-08 11:17:20|15967.55|15847.55|15971|15851|15971|15851|15967.55|15847.55|10
1644319050000|2022-02-08 11:17:30|15970.78|15850.78|15968.99|15848.99|15970.78|15850.78|15968.67|15848.67|10
1644319060000|2022-02-08 11:17:40|15969.11|15849.11|15968.06|15848.06|15969.44|15849.44|15967.96|15847.96|8
1644319070000|2022-02-08 11:17:50|15968.18|15848.18|15966.7|15846.7|15968.18|15848.18|15966.7|15846.7|10
1644319080000|2022-02-08 11:18:00|15966.49|15846.49|15965.86|15845.86|15966.49|15846.49|15965.59|15845.59|9
1644319090000|2022-02-08 11:18:10|15965.54|15845.54|15969.07|15849.07|15969.07|15849.07|15965.54|15845.54|9
1644319100000|2022-02-08 11:18:20|15969.24|15849.24|15972.88|15852.88|15972.95|15852.95|15969.24|15849.24|10
1644319110000|2022-02-08 11:18:30|15972.97|15852.97|15971.59|15851.59|15972.97|15852.97|15971.4|15851.4|9
1644319120000|2022-02-08 11:18:40|15971.78|15851.78|15972.56|15852.56|15973|15853|15971.67|15851.67|10
1644319130000|2022-02-08 11:18:50|15972.13|15852.13|15971.35|15851.35|15972.71|15852.71|15971.35|15851.35|9
1644319140000|2022-02-08 11:19:00|15971.15|15851.15|15970.1|15850.1|15971.45|15851.45|15970.1|15850.1|10
1644319150000|2022-02-08 11:19:10|15970.2|15850.2|15971.84|15851.84|15971.93|15851.93|15970.2|15850.2|10
1644319160000|2022-02-08 11:19:20|15972.27|15852.27|15973.12|15853.12|15973.66|15853.66|15972.27|15852.27|10
1644319170000|2022-02-08 11:19:30|15973.15|15853.15|15975.9|15855.9|15975.9|15855.9|15973.15|15853.15|10
1644319180000|2022-02-08 11:19:40|15976.34|15856.34|15980.95|15860.95|15980.95|15860.95|15976.34|15856.34|10
1644319190000|2022-02-08 11:19:50|15981.15|15861.15|15981.92|15861.92|15982.3|15862.3|15980.64|15860.64|9
1644319200000|2022-02-08 11:20:00|15981.89|15861.89|15981.35|15861.35|15981.89|15861.89|15980.81|15860.81|10
1644319210000|2022-02-08 11:20:10|15981.54|15861.54|15984.18|15864.18|15984.68|15864.68|15981.54|15861.54|10
1644319220000|2022-02-08 11:20:20|15984.17|15864.17|15986.62|15866.62|15987.18|15867.18|15984.17|15864.17|10
1644319230000|2022-02-08 11:20:30|15987|15867|15987.74|15867.74|15987.74|15867.74|15986.77|15866.77|10
1644319240000|2022-02-08 11:20:40|15987.77|15867.77|15987.55|15867.55|15987.78|15867.78|15987.02|15867.02|10
1644319250000|2022-02-08 11:20:50|15987.43|15867.43|15987.69|15867.69|15988.24|15868.24|15987.34|15867.34|10
1644319260000|2022-02-08 11:21:00|15987.44|15867.44|15987.01|15867.01|15987.44|15867.44|15986.37|15866.37|10
1644319270000|2022-02-08 11:21:10|15986.96|15866.96|15984.13|15864.13|15986.96|15866.96|15984.13|15864.13|10
1644319280000|2022-02-08 11:21:20|15984.43|15864.43|15985.3|15865.3|15985.3|15865.3|15983.4|15863.4|10
1644319290000|2022-02-08 11:21:30|15985.51|15865.51|15985.83|15865.83|15986.59|15866.59|15985.51|15865.51|10
1644319300000|2022-02-08 11:21:40|15986.24|15866.24|15986.95|15866.95|15986.99|15866.99|15986.15|15866.15|8
1644319310000|2022-02-08 11:21:50|15986.53|15866.53|15987.11|15867.11|15987.47|15867.47|15986.53|15866.53|9
1644319320000|2022-02-08 11:22:00|15987.33|15867.33|15986.79|15866.79|15987.46|15867.46|15986.7|15866.7|10
1644319330000|2022-02-08 11:22:10|15986.81|15866.81|15986.79|15866.79|15986.98|15866.98|15986.47|15866.47|10
1644319340000|2022-02-08 11:22:20|15986.97|15866.97|15987.94|15867.94|15987.94|15867.94|15986.91|15866.91|9
1644319350000|2022-02-08 11:22:30|15987.69|15867.69|15986.61|15866.61|15988|15868|15986.57|15866.57|9
1644319360000|2022-02-08 11:22:40|15986.46|15866.46|15986|15866|15986.72|15866.72|15985.94|15865.94|10
1644319370000|2022-02-08 11:22:50|15985.91|15865.91|15985.88|15865.88|15986.23|15866.23|15985.47|15865.47|8
1644319380000|2022-02-08 11:23:00|15985.98|15865.98|15985.58|15865.58|15986.03|15866.03|15985.58|15865.58|9
1644319390000|2022-02-08 11:23:10|15985.53|15865.53|15984.97|15864.97|15985.53|15865.53|15984.97|15864.97|8
1644319400000|2022-02-08 11:23:20|15985.02|15865.02|15982.46|15862.46|15985.02|15865.02|15982.46|15862.46|10
1644319410000|2022-02-08 11:23:30|15982.16|15862.16|15978.65|15858.65|15982.16|15862.16|15978.65|15858.65|10
1644319420000|2022-02-08 11:23:40|15978.13|15858.13|15976.97|15856.97|15978.31|15858.31|15976.59|15856.59|10
1644319430000|2022-02-08 11:23:50|15977.05|15857.05|15975.5|15855.5|15977.05|15857.05|15975.5|15855.5|9
1644319440000|2022-02-08 11:24:00|15975.97|15855.97|15975.02|15855.02|15976.31|15856.31|15974.84|15854.84|10
1644319450000|2022-02-08 11:24:10|15974.84|15854.84|15973.81|15853.81|15975.26|15855.26|15973.81|15853.81|10
1644319460000|2022-02-08 11:24:20|15972.94|15852.94|15969.44|15849.44|15972.94|15852.94|15969.44|15849.44|10
1644319470000|2022-02-08 11:24:30|15969.12|15849.12|15959.78|15839.78|15969.13|15849.13|15959.78|15839.78|10
1644319480000|2022-02-08 11:24:40|15959.28|15839.28|15957.52|15837.52|15959.28|15839.28|15957.52|15837.52|10
1644319490000|2022-02-08 11:24:50|15957.51|15837.51|15952.25|15832.25|15957.51|15837.51|15952.25|15832.25|10
1644319500000|2022-02-08 11:25:00|15951.46|15831.46|15946.29|15826.29|15951.46|15831.46|15946.29|15826.29|10
1644319510000|2022-02-08 11:25:10|15946.4|15826.4|15945.45|15825.45|15946.4|15826.4|15944.21|15824.21|10
1644319520000|2022-02-08 11:25:20|15945.37|15825.37|15944.96|15824.96|15946.64|15826.64|15944.96|15824.96|10
1644319530000|2022-02-08 11:25:30|15944.14|15824.14|15942.34|15822.34|15944.14|15824.14|15942.34|15822.34|9
1644319540000|2022-02-08 11:25:40|15941.69|15821.69|15936.39|15816.39|15941.69|15821.69|15935.99|15815.99|10
1644319550000|2022-02-08 11:25:50|15935.71|15815.71|15930.59|15810.59|15936.03|15816.03|15930.59|15810.59|10
1644319560000|2022-02-08 11:26:00|15930.76|15810.76|15929.37|15809.37|15931.52|15811.52|15929.37|15809.37|8
1644319570000|2022-02-08 11:26:10|15929.48|15809.48|15927.48|15807.48|15930.03|15810.03|15927.45|15807.45|10
1644319580000|2022-02-08 11:26:20|15927.34|15807.34|15926.63|15806.63|15927.83|15807.83|15926.63|15806.63|10
1644319590000|2022-02-08 11:26:30|15926.19|15806.19|15922.49|15802.49|15926.19|15806.19|15922.49|15802.49|10
1644319600000|2022-02-08 11:26:40|15922.23|15802.23|15913.2|15793.2|15922.23|15802.23|15913.2|15793.2|9
1644319610000|2022-02-08 11:26:50|15912.59|15792.59|15912.33|15792.33|15912.59|15792.59|15911.05|15791.05|10
1644319620000|2022-02-08 11:27:00|15911.4|15791.4|15912.01|15792.01|15912.01|15792.01|15910.49|15790.49|10
1644319630000|2022-02-08 11:27:10|15912.3|15792.3|15915.03|15795.03|15915.03|15795.03|15912.3|15792.3|10
1644319640000|2022-02-08 11:27:20|15915.85|15795.85|15918.8|15798.8|15918.8|15798.8|15915.85|15795.85|10
1644319650000|2022-02-08 11:27:30|15918.96|15798.96|15921.74|15801.74|15921.9|15801.9|15918.96|15798.96|10
1644319660000|2022-02-08 11:27:40|15921.78|15801.78|15922.5|15802.5|15922.5|15802.5|15921.04|15801.04|10
1644319670000|2022-02-08 11:27:50|15922.25|15802.25|15924.46|15804.46|15925.05|15805.05|15921.93|15801.93|10
1644319680000|2022-02-08 11:28:00|15924.64|15804.64|15929.63|15809.63|15929.63|15809.63|15924.64|15804.64|10
1644319690000|2022-02-08 11:28:10|15929.33|15809.33|15932.75|15812.75|15933.27|15813.27|15929.33|15809.33|10
1644319700000|2022-02-08 11:28:20|15932.63|15812.63|15934.13|15814.13|15934.73|15814.73|15932.6|15812.6|10
1644319710000|2022-02-08 11:28:30|15935.11|15815.11|15934.11|15814.11|15935.11|15815.11|15933.92|15813.92|9
1644319720000|2022-02-08 11:28:40|15934.24|15814.24|15928.55|15808.55|15934.24|15814.24|15928.55|15808.55|10
1644319730000|2022-02-08 11:28:50|15927.72|15807.72|15926.35|15806.35|15927.87|15807.87|15926.07|15806.07|10
1644319740000|2022-02-08 11:29:00|15925.47|15805.47|15924.23|15804.23|15926.05|15806.05|15924.23|15804.23|10
1644319750000|2022-02-08 11:29:10|15924.4|15804.4|15923.82|15803.82|15924.95|15804.95|15923.29|15803.29|10
1644319760000|2022-02-08 11:29:20|15924.77|15804.77|15928.27|15808.27|15928.41|15808.41|15924.77|15804.77|10
1644319770000|2022-02-08 11:29:30|15928.51|15808.51|15927.86|15807.86|15928.63|15808.63|15927.76|15807.76|9
1644319780000|2022-02-08 11:29:40|15927.99|15807.99|15928.95|15808.95|15929.74|15809.74|15927.99|15807.99|10
1644319790000|2022-02-08 11:29:50|15928.9|15808.9|15926.89|15806.89|15928.9|15808.9|15926.89|15806.89|9
1644319800000|2022-02-08 11:30:00|15927.51|15807.51|15929.95|15809.95|15929.95|15809.95|15927.51|15807.51|10
1644319810000|2022-02-08 11:30:10|15929.87|15809.87|15931.98|15811.98|15932.41|15812.41|15929.86|15809.86|10
1644319820000|2022-02-08 11:30:20|15932.24|15812.24|15936.05|15816.05|15936.05|15816.05|15932.24|15812.24|10
1644319830000|2022-02-08 11:30:30|15936.4|15816.4|15938.46|15818.46|15938.74|15818.74|15936.4|15816.4|10
1644319840000|2022-02-08 11:30:40|15938.76|15818.76|15942.04|15822.04|15942.04|15822.04|15938.76|15818.76|10
1644319850000|2022-02-08 11:30:50|15942.22|15822.22|15944.35|15824.35|15944.35|15824.35|15942.22|15822.22|10
1644319860000|2022-02-08 11:31:00|15945.24|15825.24|15949.33|15829.33|15949.33|15829.33|15945.24|15825.24|10
1644319870000|2022-02-08 11:31:10|15949.16|15829.16|15951.74|15831.74|15951.8|15831.8|15949.16|15829.16|10
1644319880000|2022-02-08 11:31:20|15951.71|15831.71|15952.97|15832.97|15953.62|15833.62|15951.71|15831.71|10
1644319890000|2022-02-08 11:31:30|15952.93|15832.93|15952.65|15832.65|15952.93|15832.93|15952.44|15832.44|9
1644319900000|2022-02-08 11:31:40|15953.13|15833.13|15953.28|15833.28|15953.28|15833.28|15952.34|15832.34|10
1644319910000|2022-02-08 11:31:50|15953.53|15833.53|15954.72|15834.72|15954.73|15834.73|15952.92|15832.92|9
1644319920000|2022-02-08 11:32:00|15955.24|15835.24|15957.23|15837.23|15957.23|15837.23|15955.24|15835.24|10
1644319930000|2022-02-08 11:32:10|15957.68|15837.68|15958.11|15838.11|15958.34|15838.34|15957.65|15837.65|10
1644319940000|2022-02-08 11:32:20|15958.64|15838.64|15960.32|15840.32|15960.32|15840.32|15958.47|15838.47|10
1644319950000|2022-02-08 11:32:30|15960.45|15840.45|15960.18|15840.18|15960.99|15840.99|15960.18|15840.18|9
1644319960000|2022-02-08 11:32:40|15959.91|15839.91|15958.51|15838.51|15959.91|15839.91|15958.51|15838.51|9
1644319970000|2022-02-08 11:32:50|15959.34|15839.34|15959.73|15839.73|15959.86|15839.86|15959.06|15839.06|10
1644319980000|2022-02-08 11:33:00|15958.76|15838.76|15959.53|15839.53|15959.71|15839.71|15958.76|15838.76|10
1644319990000|2022-02-08 11:33:10|15959.45|15839.45|15958.72|15838.72|15959.45|15839.45|15958.51|15838.51|9
1644320000000|2022-02-08 11:33:20|15958.51|15838.51|15957.88|15837.88|15958.62|15838.62|15957.88|15837.88|9
1644320010000|2022-02-08 11:33:30|15957.89|15837.89|15959.19|15839.19|15959.19|15839.19|15957.82|15837.82|10
1644320020000|2022-02-08 11:33:40|15959.52|15839.52|15962.84|15842.84|15962.84|15842.84|15959.41|15839.41|10
1644320030000|2022-02-08 11:33:50|15963.34|15843.34|15964.15|15844.15|15964.38|15844.38|15962.83|15842.83|10
1644320040000|2022-02-08 11:34:00|15964.16|15844.16|15965.42|15845.42|15965.49|15845.49|15963.94|15843.94|9
1644320050000|2022-02-08 11:34:10|15965.65|15845.65|15966.53|15846.53|15966.58|15846.58|15965.65|15845.65|9
1644320060000|2022-02-08 11:34:20|15966.25|15846.25|15966.97|15846.97|15967.09|15847.09|15966.25|15846.25|7
1644320070000|2022-02-08 11:34:30|15966.49|15846.49|15964.8|15844.8|15966.65|15846.65|15964.8|15844.8|10
1644320080000|2022-02-08 11:34:40|15965.34|15845.34|15964.77|15844.77|15965.34|15845.34|15964.6|15844.6|10
1644320090000|2022-02-08 11:34:50|15964.85|15844.85|15967.15|15847.15|15967.15|15847.15|15964.83|15844.83|9
1644320100000|2022-02-08 11:35:00|15967.3|15847.3|15967.89|15847.89|15967.89|15847.89|15967.3|15847.3|10
1644320110000|2022-02-08 11:35:10|15967.56|15847.56|15966.24|15846.24|15967.56|15847.56|15966.24|15846.24|8
1644320120000|2022-02-08 11:35:20|15965.92|15845.92|15966.59|15846.59|15966.59|15846.59|15965.92|15845.92|9
1644320130000|2022-02-08 11:35:30|15966.48|15846.48|15964.92|15844.92|15966.48|15846.48|15964.92|15844.92|10
1644320140000|2022-02-08 11:35:40|15964.95|15844.95|15963.86|15843.86|15964.95|15844.95|15963.86|15843.86|10
1644320150000|2022-02-08 11:35:50|15963.9|15843.9|15964.4|15844.4|15964.44|15844.44|15963.45|15843.45|10
1644320160000|2022-02-08 11:36:00|15964.35|15844.35|15963.57|15843.57|15964.35|15844.35|15963.57|15843.57|10
1644320170000|2022-02-08 11:36:10|15963.68|15843.68|15962.92|15842.92|15963.68|15843.68|15962.71|15842.71|9
1644320180000|2022-02-08 11:36:20|15963.06|15843.06|15962.97|15842.97|15963.49|15843.49|15962.97|15842.97|8
1644320190000|2022-02-08 11:36:30|15963.05|15843.05|15964.49|15844.49|15964.49|15844.49|15963.05|15843.05|10
1644320200000|2022-02-08 11:36:40|15964.6|15844.6|15967.12|15847.12|15967.12|15847.12|15964.6|15844.6|10
1644320210000|2022-02-08 11:36:50|15967.09|15847.09|15969.53|15849.53|15969.53|15849.53|15966.9|15846.9|10
1644320220000|2022-02-08 11:37:00|15969.23|15849.23|15968.48|15848.48|15969.56|15849.56|15968.48|15848.48|10
1644320230000|2022-02-08 11:37:10|15968.72|15848.72|15966.39|15846.39|15968.73|15848.73|15966.39|15846.39|10
1644320240000|2022-02-08 11:37:20|15966.17|15846.17|15964.4|15844.4|15966.4|15846.4|15963.88|15843.88|10
1644320250000|2022-02-08 11:37:30|15964.43|15844.43|15961.36|15841.36|15964.43|15844.43|15961.21|15841.21|10
1644320260000|2022-02-08 11:37:40|15960.33|15840.33|15958.72|15838.72|15960.42|15840.42|15958.7|15838.7|9
1644320270000|2022-02-08 11:37:50|15958.78|15838.78|15956.92|15836.92|15959.82|15839.82|15956.92|15836.92|10
1644320280000|2022-02-08 11:38:00|15956.51|15836.51|15953.98|15833.98|15956.51|15836.51|15953.98|15833.98|10
1644320290000|2022-02-08 11:38:10|15953.78|15833.78|15949.01|15829.01|15953.78|15833.78|15949.01|15829.01|10
1644320300000|2022-02-08 11:38:20|15949.37|15829.37|15946.36|15826.36|15949.47|15829.47|15946.36|15826.36|10
1644320310000|2022-02-08 11:38:30|15946.37|15826.37|15943.62|15823.62|15946.37|15826.37|15943.62|15823.62|9
1644320320000|2022-02-08 11:38:40|15943.73|15823.73|15942.54|15822.54|15943.73|15823.73|15941.81|15821.81|10
1644320330000|2022-02-08 11:38:50|15942.49|15822.49|15938.72|15818.72|15942.49|15822.49|15938.72|15818.72|10
1644320340000|2022-02-08 11:39:00|15939.26|15819.26|15937.71|15817.71|15939.26|15819.26|15937.5|15817.5|10
1644320350000|2022-02-08 11:39:10|15937.64|15817.64|15937.9|15817.9|15937.9|15817.9|15937.39|15817.39|10
1644320360000|2022-02-08 11:39:20|15938.13|15818.13|15938.22|15818.22|15938.74|15818.74|15937.56|15817.56|10
1644320370000|2022-02-08 11:39:30|15938.54|15818.54|15941.41|15821.41|15941.41|15821.41|15938.54|15818.54|10
1644320380000|2022-02-08 11:39:40|15941.74|15821.74|15942.26|15822.26|15942.3|15822.3|15941.48|15821.48|10
1644320390000|2022-02-08 11:39:50|15943|15823|15943.31|15823.31|15943.31|15823.31|15942.52|15822.52|10
1644320400000|2022-02-08 11:40:00|15942.71|15822.71|15942.34|15822.34|15942.71|15822.71|15941.73|15821.73|9
1644320410000|2022-02-08 11:40:10|15942.51|15822.51|15946.25|15826.25|15946.25|15826.25|15942.51|15822.51|10
1644320420000|2022-02-08 11:40:20|15945.42|15825.42|15947.98|15827.98|15947.98|15827.98|15945.42|15825.42|10
1644320430000|2022-02-08 11:40:30|15948.8|15828.8|15950.58|15830.58|15950.58|15830.58|15948.8|15828.8|10
1644320440000|2022-02-08 11:40:40|15950.45|15830.45|15949.8|15829.8|15950.45|15830.45|15949.33|15829.33|9
1644320450000|2022-02-08 11:40:50|15949.88|15829.88|15951.53|15831.53|15952|15832|15949.88|15829.88|10
1644320460000|2022-02-08 11:41:00|15951.81|15831.81|15953.43|15833.43|15953.43|15833.43|15951.81|15831.81|10
1644320470000|2022-02-08 11:41:10|15953.74|15833.74|15952.33|15832.33|15954.22|15834.22|15952.33|15832.33|10
1644320480000|2022-02-08 11:41:20|15951.9|15831.9|15952.06|15832.06|15952.06|15832.06|15951|15831|10
1644320490000|2022-02-08 11:41:30|15951.92|15831.92|15953.7|15833.7|15953.7|15833.7|15951.92|15831.92|10
1644320500000|2022-02-08 11:41:40|15953.83|15833.83|15956.33|15836.33|15956.35|15836.35|15953.83|15833.83|10
1644320510000|2022-02-08 11:41:50|15956.15|15836.15|15957.16|15837.16|15957.16|15837.16|15956.15|15836.15|10
1644320520000|2022-02-08 11:42:00|15957.15|15837.15|15957.91|15837.91|15957.91|15837.91|15957.15|15837.15|10
1644320530000|2022-02-08 11:42:10|15957.87|15837.87|15958.98|15838.98|15959|15839|15957.87|15837.87|10
1644320540000|2022-02-08 11:42:20|15958.7|15838.7|15955.7|15835.7|15958.79|15838.79|15955.7|15835.7|10
1644320550000|2022-02-08 11:42:30|15955.13|15835.13|15954.04|15834.04|15955.13|15835.13|15953.95|15833.95|10
1644320560000|2022-02-08 11:42:40|15954.23|15834.23|15954.92|15834.92|15954.92|15834.92|15953.72|15833.72|8
1644320570000|2022-02-08 11:42:50|15954.86|15834.86|15954.93|15834.93|15955.56|15835.56|15954.79|15834.79|10
1644320580000|2022-02-08 11:43:00|15954.71|15834.71|15957.31|15837.31|15957.31|15837.31|15954.71|15834.71|10
1644320590000|2022-02-08 11:43:10|15959.11|15839.11|15961.9|15841.9|15961.97|15841.97|15959.11|15839.11|10
1644320600000|2022-02-08 11:43:20|15961.36|15841.36|15960.02|15840.02|15961.83|15841.83|15959.81|15839.81|9
1644320610000|2022-02-08 11:43:30|15959.91|15839.91|15961.33|15841.33|15961.33|15841.33|15959.44|15839.44|10
1644320620000|2022-02-08 11:43:40|15961.43|15841.43|15962.8|15842.8|15963.1|15843.1|15961.43|15841.43|9
1644320630000|2022-02-08 11:43:50|15963.71|15843.71|15964.91|15844.91|15964.94|15844.94|15962.73|15842.73|10
1644320640000|2022-02-08 11:44:00|15964.46|15844.46|15964.42|15844.42|15965.2|15845.2|15963.76|15843.76|10
1644320650000|2022-02-08 11:44:10|15964.55|15844.55|15962.22|15842.22|15964.55|15844.55|15962.22|15842.22|9
1644320660000|2022-02-08 11:44:20|15961.95|15841.95|15961.73|15841.73|15962.15|15842.15|15961.73|15841.73|9
1644320670000|2022-02-08 11:44:30|15961.64|15841.64|15962.61|15842.61|15962.61|15842.61|15961.64|15841.64|10
1644320680000|2022-02-08 11:44:40|15962.38|15842.38|15961.06|15841.06|15962.38|15842.38|15961.06|15841.06|10
1644320690000|2022-02-08 11:44:50|15960.98|15840.98|15958.62|15838.62|15961.07|15841.07|15958.62|15838.62|10
1644320700000|2022-02-08 11:45:00|15958.19|15838.19|15952.64|15832.64|15958.19|15838.19|15952.64|15832.64|10
1644320710000|2022-02-08 11:45:10|15952.67|15832.67|15945.26|15825.26|15952.67|15832.67|15945.26|15825.26|10
1644320720000|2022-02-08 11:45:20|15945.07|15825.07|15939.17|15819.17|15945.07|15825.07|15939.17|15819.17|10
1644320730000|2022-02-08 11:45:30|15937.4|15817.4|15936.72|15816.72|15937.4|15817.4|15935.69|15815.69|10
1644320740000|2022-02-08 11:45:40|15936.38|15816.38|15934.79|15814.79|15936.38|15816.38|15934.79|15814.79|10
1644320750000|2022-02-08 11:45:50|15934.98|15814.98|15930.57|15810.57|15934.98|15814.98|15930.57|15810.57|10
1644320760000|2022-02-08 11:46:00|15930.52|15810.52|15927.15|15807.15|15930.52|15810.52|15927.15|15807.15|10
1644320770000|2022-02-08 11:46:10|15927.14|15807.14|15924.73|15804.73|15927.14|15807.14|15924.7|15804.7|10
1644320780000|2022-02-08 11:46:20|15923.93|15803.93|15923.74|15803.74|15923.93|15803.93|15923.36|15803.36|10
1644320790000|2022-02-08 11:46:30|15923.43|15803.43|15923.14|15803.14|15923.75|15803.75|15922.81|15802.81|10
1644320800000|2022-02-08 11:46:40|15923.27|15803.27|15924.37|15804.37|15924.42|15804.42|15923.27|15803.27|10
1644320810000|2022-02-08 11:46:50|15924.22|15804.22|15926.38|15806.38|15926.38|15806.38|15924.22|15804.22|10
1644320820000|2022-02-08 11:47:00|15926.82|15806.82|15929.27|15809.27|15929.46|15809.46|15926.82|15806.82|10
1644320830000|2022-02-08 11:47:10|15929.43|15809.43|15930.28|15810.28|15930.28|15810.28|15928.73|15808.73|10
1644320840000|2022-02-08 11:47:20|15930.54|15810.54|15936.32|15816.32|15936.32|15816.32|15930.27|15810.27|10
1644320850000|2022-02-08 11:47:30|15936.65|15816.65|15938.49|15818.49|15938.49|15818.49|15936.55|15816.55|9
1644320860000|2022-02-08 11:47:40|15938.74|15818.74|15939.52|15819.52|15939.52|15819.52|15938.74|15818.74|10
1644320870000|2022-02-08 11:47:50|15939.38|15819.38|15938.14|15818.14|15940.51|15820.51|15938.14|15818.14|10
1644320880000|2022-02-08 11:48:00|15938.01|15818.01|15940.23|15820.23|15940.23|15820.23|15938.01|15818.01|10
1644320890000|2022-02-08 11:48:10|15940.5|15820.5|15941.93|15821.93|15941.93|15821.93|15940.5|15820.5|10
1644320900000|2022-02-08 11:48:20|15942.28|15822.28|15943.98|15823.98|15943.98|15823.98|15942.28|15822.28|8
1644320910000|2022-02-08 11:48:30|15943.52|15823.52|15948.14|15828.14|15948.14|15828.14|15943.52|15823.52|10
1644320920000|2022-02-08 11:48:40|15948.27|15828.27|15950.34|15830.34|15950.34|15830.34|15948.27|15828.27|10
1644320930000|2022-02-08 11:48:50|15950.77|15830.77|15950.48|15830.48|15950.88|15830.88|15949.89|15829.89|10
1644320940000|2022-02-08 11:49:00|15951.09|15831.09|15949.69|15829.69|15951.09|15831.09|15949.68|15829.68|10
1644320950000|2022-02-08 11:49:10|15948.78|15828.78|15946.92|15826.92|15949.23|15829.23|15946.92|15826.92|10
1644320960000|2022-02-08 11:49:20|15946.97|15826.97|15949.57|15829.57|15949.57|15829.57|15945.97|15825.97|10
1644320970000|2022-02-08 11:49:30|15950.37|15830.37|15952.59|15832.59|15952.59|15832.59|15950.37|15830.37|10
1644320980000|2022-02-08 11:49:40|15953.11|15833.11|15953.76|15833.76|15953.76|15833.76|15952.78|15832.78|10
1644320990000|2022-02-08 11:49:50|15953.62|15833.62|15955.41|15835.41|15955.41|15835.41|15953.62|15833.62|10
1644321000000|2022-02-08 11:50:00|15954.32|15834.32|15956.24|15836.24|15956.24|15836.24|15954.15|15834.15|10
1644321010000|2022-02-08 11:50:10|15955.95|15835.95|15959.57|15839.57|15959.57|15839.57|15955.95|15835.95|10
1644321020000|2022-02-08 11:50:20|15959.86|15839.86|15962.99|15842.99|15962.99|15842.99|15959.86|15839.86|10
1644321030000|2022-02-08 11:50:30|15963|15843|15962.01|15842.01|15963|15843|15961.66|15841.66|10
1644321040000|2022-02-08 11:50:40|15961.93|15841.93|15963.13|15843.13|15963.13|15843.13|15961.93|15841.93|10
1644321050000|2022-02-08 11:50:50|15963.12|15843.12|15961.63|15841.63|15963.21|15843.21|15961.63|15841.63|10
1644321060000|2022-02-08 11:51:00|15961.56|15841.56|15966.9|15846.9|15966.9|15846.9|15961.56|15841.56|10
1644321070000|2022-02-08 11:51:10|15966.85|15846.85|15965.49|15845.49|15967.18|15847.18|15965.49|15845.49|8
1644321080000|2022-02-08 11:51:20|15965.84|15845.84|15964.94|15844.94|15965.84|15845.84|15964.83|15844.83|10
1644321090000|2022-02-08 11:51:30|15965.17|15845.17|15962.38|15842.38|15965.17|15845.17|15962.38|15842.38|9
1644321100000|2022-02-08 11:51:40|15961.99|15841.99|15959.89|15839.89|15961.99|15841.99|15959.89|15839.89|10
1644321110000|2022-02-08 11:51:50|15960.17|15840.17|15962.34|15842.34|15962.34|15842.34|15960.17|15840.17|10
1644321120000|2022-02-08 11:52:00|15962.95|15842.95|15964.01|15844.01|15964.01|15844.01|15962.95|15842.95|10
1644321130000|2022-02-08 11:52:10|15963.97|15843.97|15964.02|15844.02|15964.18|15844.18|15963.6|15843.6|9
1644321140000|2022-02-08 11:52:20|15963.74|15843.74|15963.9|15843.9|15963.98|15843.98|15963.35|15843.35|10
1644321150000|2022-02-08 11:52:30|15963.99|15843.99|15965.8|15845.8|15965.91|15845.91|15963.99|15843.99|10
1644321160000|2022-02-08 11:52:40|15966.33|15846.33|15966.49|15846.49|15966.61|15846.61|15966.09|15846.09|10
1644321170000|2022-02-08 11:52:50|15966.33|15846.33|15966.53|15846.53|15966.57|15846.57|15966.08|15846.08|9
1644321180000|2022-02-08 11:53:00|15966.44|15846.44|15967.07|15847.07|15967.07|15847.07|15966.2|15846.2|8
1644321190000|2022-02-08 11:53:10|15967.23|15847.23|15969.71|15849.71|15969.71|15849.71|15966.34|15846.34|10
1644321200000|2022-02-08 11:53:20|15969.89|15849.89|15968.63|15848.63|15970.53|15850.53|15968.63|15848.63|10
1644321210000|2022-02-08 11:53:30|15967.93|15847.93|15965.65|15845.65|15967.93|15847.93|15965.6|15845.6|10
1644321220000|2022-02-08 11:53:40|15965.44|15845.44|15966.48|15846.48|15966.48|15846.48|15964.8|15844.8|10
1644321230000|2022-02-08 11:53:50|15966.53|15846.53|15965.29|15845.29|15966.53|15846.53|15964.98|15844.98|10
1644321240000|2022-02-08 11:54:00|15965.16|15845.16|15965.98|15845.98|15966.22|15846.22|15965.16|15845.16|10
1644321250000|2022-02-08 11:54:10|15966.46|15846.46|15965|15845|15966.58|15846.58|15965|15845|9
1644321260000|2022-02-08 11:54:20|15964.19|15844.19|15964.79|15844.79|15964.79|15844.79|15963.73|15843.73|9
1644321270000|2022-02-08 11:54:30|15965.84|15845.84|15967.87|15847.87|15967.87|15847.87|15965.2|15845.2|10
1644321280000|2022-02-08 11:54:40|15967.94|15847.94|15969.32|15849.32|15969.33|15849.33|15967.88|15847.88|10
1644321290000|2022-02-08 11:54:50|15969.46|15849.46|15969.71|15849.71|15970.15|15850.15|15969.46|15849.46|10
1644321300000|2022-02-08 11:55:00|15969.66|15849.66|15969.3|15849.3|15969.66|15849.66|15969.3|15849.3|10
1644321310000|2022-02-08 11:55:10|15968.99|15848.99|15968.51|15848.51|15968.99|15848.99|15968.4|15848.4|10
1644321320000|2022-02-08 11:55:20|15968.69|15848.69|15966.78|15846.78|15968.69|15848.69|15966.69|15846.69|10
1644321330000|2022-02-08 11:55:30|15966.54|15846.54|15967.71|15847.71|15967.73|15847.73|15966.54|15846.54|10
1644321340000|2022-02-08 11:55:40|15967.93|15847.93|15967.46|15847.46|15968.19|15848.19|15967.44|15847.44|9
1644321350000|2022-02-08 11:55:50|15967.74|15847.74|15971.01|15851.01|15971.01|15851.01|15967.74|15847.74|10
1644321360000|2022-02-08 11:56:00|15971.28|15851.28|15970.35|15850.35|15971.51|15851.51|15970.35|15850.35|9
1644321370000|2022-02-08 11:56:10|15970.41|15850.41|15972.58|15852.58|15972.58|15852.58|15969.98|15849.98|10
1644321380000|2022-02-08 11:56:20|15973.21|15853.21|15976.78|15856.78|15976.78|15856.78|15973.21|15853.21|10
1644321390000|2022-02-08 11:56:30|15978.31|15858.31|15982.86|15862.86|15982.86|15862.86|15978.31|15858.31|9
1644321400000|2022-02-08 11:56:40|15982.96|15862.96|15984.29|15864.29|15984.29|15864.29|15982.96|15862.96|10
1644321410000|2022-02-08 11:56:50|15984.53|15864.53|15984.28|15864.28|15984.82|15864.82|15983.96|15863.96|9
1644321420000|2022-02-08 11:57:00|15984.21|15864.21|15982.56|15862.56|15984.21|15864.21|15982.3|15862.3|10
1644321430000|2022-02-08 11:57:10|15982.64|15862.64|15986.13|15866.13|15986.13|15866.13|15982.64|15862.64|10
1644321440000|2022-02-08 11:57:20|15986.98|15866.98|15989.29|15869.29|15989.33|15869.33|15986.98|15866.98|9
1644321450000|2022-02-08 11:57:30|15989.47|15869.47|15990.85|15870.85|15991|15871|15989.47|15869.47|10
1644321460000|2022-02-08 11:57:40|15990.96|15870.96|15991.33|15871.33|15991.38|15871.38|15990.96|15870.96|8
1644321470000|2022-02-08 11:57:50|15991.4|15871.4|15991.8|15871.8|15992.43|15872.43|15991.4|15871.4|9
1644321480000|2022-02-08 11:58:00|15991.96|15871.96|15992.08|15872.08|15992.08|15872.08|15991.16|15871.16|9
1644321490000|2022-02-08 11:58:10|15991.85|15871.85|15991.55|15871.55|15992.26|15872.26|15991.55|15871.55|9
1644321500000|2022-02-08 11:58:20|15991.28|15871.28|15992.24|15872.24|15992.24|15872.24|15991.28|15871.28|10
1644321510000|2022-02-08 11:58:30|15992.64|15872.64|15993.36|15873.36|15993.39|15873.39|15992.55|15872.55|10
1644321520000|2022-02-08 11:58:40|15993.53|15873.53|15993.77|15873.77|15994.01|15874.01|15993.26|15873.26|10
1644321530000|2022-02-08 11:58:50|15994.17|15874.17|15994.95|15874.95|15994.95|15874.95|15994.07|15874.07|9
1644321540000|2022-02-08 11:59:00|15995.07|15875.07|15994.33|15874.33|15995.2|15875.2|15994.05|15874.05|10
1644321550000|2022-02-08 11:59:10|15994.32|15874.32|15995.24|15875.24|15995.88|15875.88|15994.32|15874.32|10
1644321560000|2022-02-08 11:59:20|15995.19|15875.19|15995.34|15875.34|15995.76|15875.76|15995.08|15875.08|10
1644321570000|2022-02-08 11:59:30|15995.08|15875.08|15993.26|15873.26|15995.08|15875.08|15993.26|15873.26|10
1644321580000|2022-02-08 11:59:40|15993.2|15873.2|15994.44|15874.44|15994.44|15874.44|15993.2|15873.2|10
1644321590000|2022-02-08 11:59:50|15993.34|15873.34|15996.48|15876.48|15996.48|15876.48|15993.34|15873.34|10
1644321600000|2022-02-08 12:00:00|15997.21|15877.21|15992.61|15872.61|15997.21|15877.21|15992.61|15872.61|10
1644321610000|2022-02-08 12:00:10|15991.78|15871.78|15985.91|15865.91|15991.78|15871.78|15985.91|15865.91|10
1644321620000|2022-02-08 12:00:20|15985.69|15865.69|15983.45|15863.45|15986.28|15866.28|15983.1|15863.1|10
1644321630000|2022-02-08 12:00:30|15983.44|15863.44|15985.04|15865.04|15985.04|15865.04|15982.67|15862.67|10
1644321640000|2022-02-08 12:00:40|15985.1|15865.1|15985.79|15865.79|15986.22|15866.22|15984.44|15864.44|10
1644321650000|2022-02-08 12:00:50|15985.76|15865.76|15981.32|15861.32|15985.99|15865.99|15981.32|15861.32|10
1644321660000|2022-02-08 12:01:00|15981.5|15861.5|15975.21|15855.21|15981.5|15861.5|15975.21|15855.21|10
1644321670000|2022-02-08 12:01:10|15971.59|15851.59|15961.66|15841.66|15971.59|15851.59|15961.66|15841.66|10
1644321680000|2022-02-08 12:01:20|15961.38|15841.38|15959.13|15839.13|15961.38|15841.38|15959.13|15839.13|10
1644321690000|2022-02-08 12:01:30|15957.56|15837.56|15952.61|15832.61|15957.81|15837.81|15952.61|15832.61|10
1644321700000|2022-02-08 12:01:40|15952.59|15832.59|15949.06|15829.06|15952.59|15832.59|15948.94|15828.94|10
1644321710000|2022-02-08 12:01:50|15949.18|15829.18|15947.3|15827.3|15949.18|15829.18|15947.3|15827.3|9
1644321720000|2022-02-08 12:02:00|15948.1|15828.1|15946.34|15826.34|15948.1|15828.1|15946.34|15826.34|10
1644321730000|2022-02-08 12:02:10|15946.5|15826.5|15945.1|15825.1|15946.5|15826.5|15945.1|15825.1|10
1644321740000|2022-02-08 12:02:20|15945.41|15825.41|15943.44|15823.44|15945.41|15825.41|15943.44|15823.44|10
1644321750000|2022-02-08 12:02:30|15942.69|15822.69|15943.69|15823.69|15944.23|15824.23|15942.5|15822.5|10
1644321760000|2022-02-08 12:02:40|15943.96|15823.96|15945.8|15825.8|15945.8|15825.8|15943.39|15823.39|10
1644321770000|2022-02-08 12:02:50|15946.33|15826.33|15948.87|15828.87|15948.87|15828.87|15946.26|15826.26|10
1644321780000|2022-02-08 12:03:00|15948.95|15828.95|15948.41|15828.41|15949.01|15829.01|15948.19|15828.19|10
1644321790000|2022-02-08 12:03:10|15948.03|15828.03|15945.56|15825.56|15948.03|15828.03|15945.56|15825.56|10
1644321800000|2022-02-08 12:03:20|15945.89|15825.89|15938.87|15818.87|15945.89|15825.89|15938.87|15818.87|10
1644321810000|2022-02-08 12:03:30|15938.82|15818.82|15937.5|15817.5|15938.82|15818.82|15937.34|15817.34|10
1644321820000|2022-02-08 12:03:40|15937.6|15817.6|15936.26|15816.26|15937.6|15817.6|15936.26|15816.26|9
1644321830000|2022-02-08 12:03:50|15936.03|15816.03|15936.19|15816.19|15936.41|15816.41|15935.2|15815.2|10
1644321840000|2022-02-08 12:04:00|15936.32|15816.32|15937.42|15817.42|15938.11|15818.11|15936.32|15816.32|9
1644321850000|2022-02-08 12:04:10|15937.09|15817.09|15936.71|15816.71|15937.35|15817.35|15936.46|15816.46|9
1644321860000|2022-02-08 12:04:20|15936.45|15816.45|15935.58|15815.58|15936.8|15816.8|15935.58|15815.58|10
1644321870000|2022-02-08 12:04:30|15935.84|15815.84|15934.62|15814.62|15935.84|15815.84|15934.56|15814.56|10
1644321880000|2022-02-08 12:04:40|15934.27|15814.27|15929.51|15809.51|15934.95|15814.95|15929.51|15809.51|9
1644321890000|2022-02-08 12:04:50|15928.66|15808.66|15927.67|15807.67|15928.66|15808.66|15926.43|15806.43|9
1644321900000|2022-02-08 12:05:00|15927.7|15807.7|15927.89|15807.89|15927.89|15807.89|15926.9|15806.9|10
1644321910000|2022-02-08 12:05:10|15927.83|15807.83|15928.33|15808.33|15928.33|15808.33|15927.08|15807.08|10
1644321920000|2022-02-08 12:05:20|15928.21|15808.21|15933.41|15813.41|15933.41|15813.41|15928.21|15808.21|10
1644321930000|2022-02-08 12:05:30|15933.77|15813.77|15934.37|15814.37|15934.69|15814.69|15933.77|15813.77|9
1644321940000|2022-02-08 12:05:40|15934.43|15814.43|15934.21|15814.21|15934.43|15814.43|15933.87|15813.87|10
1644321950000|2022-02-08 12:05:50|15934.3|15814.3|15935.75|15815.75|15935.83|15815.83|15934.3|15814.3|10
1644321960000|2022-02-08 12:06:00|15935.76|15815.76|15936.43|15816.43|15936.43|15816.43|15935.43|15815.43|10
1644321970000|2022-02-08 12:06:10|15937.97|15817.97|15943.23|15823.23|15943.72|15823.72|15937.97|15817.97|10
1644321980000|2022-02-08 12:06:20|15943.31|15823.31|15944.59|15824.59|15945.38|15825.38|15943.04|15823.04|10
1644321990000|2022-02-08 12:06:30|15944.04|15824.04|15941.6|15821.6|15944.04|15824.04|15941.55|15821.55|10
1644322000000|2022-02-08 12:06:40|15942.08|15822.08|15943.03|15823.03|15943.03|15823.03|15941.69|15821.69|10
1644322010000|2022-02-08 12:06:50|15942.93|15822.93|15941.73|15821.73|15942.93|15822.93|15941.73|15821.73|10
1644322020000|2022-02-08 12:07:00|15941.88|15821.88|15940.76|15820.76|15942.2|15822.2|15940.32|15820.32|10
1644322030000|2022-02-08 12:07:10|15940.75|15820.75|15942.07|15822.07|15942.16|15822.16|15940.05|15820.05|10
1644322040000|2022-02-08 12:07:20|15942.24|15822.24|15942.21|15822.21|15942.76|15822.76|15942.21|15822.21|10
1644322050000|2022-02-08 12:07:30|15942.34|15822.34|15941.99|15821.99|15942.34|15822.34|15941.61|15821.61|10
1644322060000|2022-02-08 12:07:40|15942|15822|15941.78|15821.78|15942|15822|15941.67|15821.67|9
1644322070000|2022-02-08 12:07:50|15941.82|15821.82|15941.2|15821.2|15941.95|15821.95|15941.2|15821.2|10
1644322080000|2022-02-08 12:08:00|15940.59|15820.59|15938.87|15818.87|15940.59|15820.59|15938.87|15818.87|10
1644322090000|2022-02-08 12:08:10|15939.14|15819.14|15938.03|15818.03|15939.45|15819.45|15938.03|15818.03|9
1644322100000|2022-02-08 12:08:20|15937.93|15817.93|15936.18|15816.18|15937.93|15817.93|15936.09|15816.09|9
1644322110000|2022-02-08 12:08:30|15936.27|15816.27|15934.77|15814.77|15936.27|15816.27|15934.77|15814.77|9
1644322120000|2022-02-08 12:08:40|15934.43|15814.43|15931.23|15811.23|15934.43|15814.43|15931.23|15811.23|10
1644322130000|2022-02-08 12:08:50|15931.17|15811.17|15917.18|15797.18|15931.17|15811.17|15917.18|15797.18|10
1644322140000|2022-02-08 12:09:00|15916.86|15796.86|15915.79|15795.79|15917.04|15797.04|15915.79|15795.79|10
1644322150000|2022-02-08 12:09:10|15915.75|15795.75|15915.64|15795.64|15915.98|15795.98|15915.52|15795.52|10
1644322160000|2022-02-08 12:09:20|15915.56|15795.56|15915.88|15795.88|15916.05|15796.05|15915.51|15795.51|9
1644322170000|2022-02-08 12:09:30|15915.78|15795.78|15914.22|15794.22|15915.78|15795.78|15914|15794|9
1644322180000|2022-02-08 12:09:40|15914.52|15794.52|15915.01|15795.01|15915.18|15795.18|15913.72|15793.72|10
1644322190000|2022-02-08 12:09:50|15914.77|15794.77|15914.81|15794.81|15915.2|15795.2|15914.16|15794.16|10
1644322200000|2022-02-08 12:10:00|15914.17|15794.17|15912.83|15792.83|15914.17|15794.17|15912.83|15792.83|10
1644322210000|2022-02-08 12:10:10|15912.58|15792.58|15909.13|15789.13|15912.58|15792.58|15908.97|15788.97|10
1644322220000|2022-02-08 12:10:20|15908.98|15788.98|15904.66|15784.66|15908.98|15788.98|15904.66|15784.66|10
1644322230000|2022-02-08 12:10:30|15904.23|15784.23|15903.52|15783.52|15904.23|15784.23|15903.2|15783.2|10
1644322240000|2022-02-08 12:10:40|15903.8|15783.8|15907.04|15787.04|15907.04|15787.04|15903.8|15783.8|10
1644322250000|2022-02-08 12:10:50|15907.24|15787.24|15907.44|15787.44|15908.36|15788.36|15907.14|15787.14|10
1644322260000|2022-02-08 12:11:00|15907.38|15787.38|15907.28|15787.28|15907.75|15787.75|15907.18|15787.18|10
1644322270000|2022-02-08 12:11:10|15907.07|15787.07|15908.9|15788.9|15908.9|15788.9|15906.93|15786.93|10
1644322280000|2022-02-08 12:11:20|15909.35|15789.35|15910.36|15790.36|15910.36|15790.36|15908.88|15788.88|9
1644322290000|2022-02-08 12:11:30|15910.18|15790.18|15910.19|15790.19|15910.19|15790.19|15909.69|15789.69|10
1644322300000|2022-02-08 12:11:40|15910.28|15790.28|15910.46|15790.46|15910.46|15790.46|15909.93|15789.93|8
1644322310000|2022-02-08 12:11:50|15910.49|15790.49|15910.27|15790.27|15911.66|15791.66|15910.27|15790.27|10
1644322320000|2022-02-08 12:12:00|15909.7|15789.7|15907.04|15787.04|15909.7|15789.7|15907.04|15787.04|9
1644322330000|2022-02-08 12:12:10|15906.89|15786.89|15907.73|15787.73|15907.78|15787.78|15906.52|15786.52|8
1644322340000|2022-02-08 12:12:20|15907.69|15787.69|15908.46|15788.46|15908.46|15788.46|15907.48|15787.48|9
1644322350000|2022-02-08 12:12:30|15908.52|15788.52|15908.86|15788.86|15908.86|15788.86|15907.99|15787.99|10
1644322360000|2022-02-08 12:12:40|15908.64|15788.64|15910.74|15790.74|15910.74|15790.74|15908.64|15788.64|10
1644322370000|2022-02-08 12:12:50|15911.11|15791.11|15911.76|15791.76|15911.94|15791.94|15911.11|15791.11|10
1644322380000|2022-02-08 12:13:00|15911.46|15791.46|15911.8|15791.8|15912.37|15792.37|15911.39|15791.39|9
1644322390000|2022-02-08 12:13:10|15911.95|15791.95|15916.97|15796.97|15916.97|15796.97|15911.76|15791.76|10
1644322400000|2022-02-08 12:13:20|15917.9|15797.9|15919.8|15799.8|15920.2|15800.2|15917.9|15797.9|10
1644322410000|2022-02-08 12:13:30|15921.51|15801.51|15921.7|15801.7|15922.65|15802.65|15921.51|15801.51|10
1644322420000|2022-02-08 12:13:40|15921.66|15801.66|15921.55|15801.55|15922.26|15802.26|15921.33|15801.33|10
1644322430000|2022-02-08 12:13:50|15921.57|15801.57|15919.6|15799.6|15922.21|15802.21|15919.12|15799.12|10
1644322440000|2022-02-08 12:14:00|15919.34|15799.34|15918.63|15798.63|15919.48|15799.48|15918.01|15798.01|9
1644322450000|2022-02-08 12:14:10|15919|15799|15919.28|15799.28|15919.28|15799.28|15918.13|15798.13|10
1644322460000|2022-02-08 12:14:20|15919.31|15799.31|15919.23|15799.23|15919.45|15799.45|15919.23|15799.23|8
1644322470000|2022-02-08 12:14:30|15919.79|15799.79|15922.89|15802.89|15922.89|15802.89|15919.79|15799.79|9
1644322480000|2022-02-08 12:14:40|15923.41|15803.41|15924.23|15804.23|15924.23|15804.23|15923.05|15803.05|10
1644322490000|2022-02-08 12:14:50|15923.95|15803.95|15923.51|15803.51|15924.09|15804.09|15923.51|15803.51|10
1644322500000|2022-02-08 12:15:00|15923.55|15803.55|15923.04|15803.04|15923.56|15803.56|15922.95|15802.95|10
1644322510000|2022-02-08 12:15:10|15923|15803|15920.2|15800.2|15923|15803|15920.2|15800.2|9
1644322520000|2022-02-08 12:15:20|15920.07|15800.07|15920.07|15800.07|15920.07|15800.07|15919.03|15799.03|10
1644322530000|2022-02-08 12:15:30|15919.91|15799.91|15918.7|15798.7|15919.91|15799.91|15918.69|15798.69|10
1644322540000|2022-02-08 12:15:40|15918.5|15798.5|15913.97|15793.97|15918.5|15798.5|15913.97|15793.97|10
1644322550000|2022-02-08 12:15:50|15913.45|15793.45|15911.61|15791.61|15913.45|15793.45|15911.13|15791.13|10
1644322560000|2022-02-08 12:16:00|15911.44|15791.44|15906.22|15786.22|15911.44|15791.44|15906.22|15786.22|10
1644322570000|2022-02-08 12:16:10|15905.8|15785.8|15900.98|15780.98|15905.8|15785.8|15900.98|15780.98|10
1644322580000|2022-02-08 12:16:20|15900.75|15780.75|15897.02|15777.02|15900.75|15780.75|15897.02|15777.02|8
1644322590000|2022-02-08 12:16:30|15896.66|15776.66|15892.46|15772.46|15896.66|15776.66|15892.46|15772.46|10
1644322600000|2022-02-08 12:16:40|15891.81|15771.81|15891.53|15771.53|15893.39|15773.39|15891.53|15771.53|10
1644322610000|2022-02-08 12:16:50|15888.3|15768.3|15882.08|15762.08|15889.01|15769.01|15882.08|15762.08|10
1644322620000|2022-02-08 12:17:00|15881.97|15761.97|15881.22|15761.22|15882.14|15762.14|15881.22|15761.22|9
1644322630000|2022-02-08 12:17:10|15881.87|15761.87|15877.73|15757.73|15881.88|15761.88|15877.73|15757.73|10
1644322640000|2022-02-08 12:17:20|15877.39|15757.39|15878.68|15758.68|15879|15759|15877.39|15757.39|9
1644322650000|2022-02-08 12:17:30|15878.69|15758.69|15880.1|15760.1|15880.1|15760.1|15878.69|15758.69|10
1644322660000|2022-02-08 12:17:40|15879.6|15759.6|15881.19|15761.19|15881.42|15761.42|15879.47|15759.47|10
1644322670000|2022-02-08 12:17:50|15881.06|15761.06|15877.03|15757.03|15881.12|15761.12|15877.03|15757.03|10
1644322680000|2022-02-08 12:18:00|15875.93|15755.93|15871.47|15751.47|15875.93|15755.93|15871.47|15751.47|10
1644322690000|2022-02-08 12:18:10|15871.37|15751.37|15870.81|15750.81|15871.44|15751.44|15870.7|15750.7|10
1644322700000|2022-02-08 12:18:20|15871.71|15751.71|15867.28|15747.28|15872.06|15752.06|15867.28|15747.28|9
1644322710000|2022-02-08 12:18:30|15866.21|15746.21|15861|15741|15866.21|15746.21|15861|15741|10
1644322720000|2022-02-08 12:18:40|15859.84|15739.84|15857.2|15737.2|15859.84|15739.84|15857.1|15737.1|10
1644322730000|2022-02-08 12:18:50|15856.82|15736.82|15855.81|15735.81|15856.94|15736.94|15855.81|15735.81|10
1644322740000|2022-02-08 12:19:00|15855.47|15735.47|15855.8|15735.8|15855.8|15735.8|15854.76|15734.76|10
1644322750000|2022-02-08 12:19:10|15856.18|15736.18|15856.77|15736.77|15856.77|15736.77|15856.01|15736.01|10
1644322760000|2022-02-08 12:19:20|15856.81|15736.81|15858.9|15738.9|15858.99|15738.99|15856.81|15736.81|10
1644322770000|2022-02-08 12:19:30|15859.38|15739.38|15859.28|15739.28|15859.96|15739.96|15859.2|15739.2|10
1644322780000|2022-02-08 12:19:40|15859.29|15739.29|15860.88|15740.88|15861.09|15741.09|15859.29|15739.29|10
1644322790000|2022-02-08 12:19:50|15861.36|15741.36|15860.13|15740.13|15861.52|15741.52|15859.92|15739.92|10
1644322800000|2022-02-08 12:20:00|15859.94|15739.94|15858.05|15738.05|15859.94|15739.94|15858.05|15738.05|10
1644322810000|2022-02-08 12:20:10|15857.51|15737.51|15857.97|15737.97|15857.97|15737.97|15856.77|15736.77|9
1644322820000|2022-02-08 12:20:20|15858.25|15738.25|15857.7|15737.7|15858.37|15738.37|15857.7|15737.7|10
1644322830000|2022-02-08 12:20:30|15857.68|15737.68|15858.82|15738.82|15858.82|15738.82|15857.68|15737.68|10
1644322840000|2022-02-08 12:20:40|15858.34|15738.34|15858.11|15738.11|15858.57|15738.57|15857.82|15737.82|10
1644322850000|2022-02-08 12:20:50|15857.94|15737.94|15856.43|15736.43|15858.35|15738.35|15856.43|15736.43|9
1644322860000|2022-02-08 12:21:00|15855.6|15735.6|15851.6|15731.6|15855.6|15735.6|15851.6|15731.6|10
1644322870000|2022-02-08 12:21:10|15850.68|15730.68|15846.39|15726.39|15850.68|15730.68|15846.39|15726.39|10
1644322880000|2022-02-08 12:21:20|15845.08|15725.08|15844.04|15724.04|15845.08|15725.08|15843.09|15723.09|10
1644322890000|2022-02-08 12:21:30|15844.21|15724.21|15839.49|15719.49|15844.21|15724.21|15839.49|15719.49|10
1644322900000|2022-02-08 12:21:40|15838.38|15718.38|15832.34|15712.34|15838.71|15718.71|15832.34|15712.34|10
1644322910000|2022-02-08 12:21:50|15832.5|15712.5|15831.4|15711.4|15832.63|15712.63|15831.4|15711.4|10
1644322920000|2022-02-08 12:22:00|15831.61|15711.61|15828.48|15708.48|15831.76|15711.76|15827.7|15707.7|10
1644322930000|2022-02-08 12:22:10|15828.77|15708.77|15832.26|15712.26|15832.26|15712.26|15828.16|15708.16|10
1644322940000|2022-02-08 12:22:20|15833.63|15713.63|15836.34|15716.34|15836.34|15716.34|15833.63|15713.63|10
1644322950000|2022-02-08 12:22:30|15837.46|15717.46|15843.44|15723.44|15843.92|15723.92|15837.46|15717.46|10
1644322960000|2022-02-08 12:22:40|15843.59|15723.59|15843.42|15723.42|15844.45|15724.45|15842.91|15722.91|10
1644322970000|2022-02-08 12:22:50|15842.76|15722.76|15840.71|15720.71|15842.76|15722.76|15840.37|15720.37|10
1644322980000|2022-02-08 12:23:00|15840.77|15720.77|15840.65|15720.65|15841.03|15721.03|15839.67|15719.67|10
1644322990000|2022-02-08 12:23:10|15840.84|15720.84|15842.33|15722.33|15842.85|15722.85|15840.57|15720.57|10
1644323000000|2022-02-08 12:23:20|15843.21|15723.21|15836.04|15716.04|15843.4|15723.4|15836.04|15716.04|10
1644323010000|2022-02-08 12:23:30|15833.33|15713.33|15805.47|15685.47|15833.33|15713.33|15805.47|15685.47|10
1644323020000|2022-02-08 12:23:40|15808.01|15688.01|15803.84|15683.84|15810.9|15690.9|15803.84|15683.84|9
1644323030000|2022-02-08 12:23:50|15799.63|15679.63|15789.51|15669.51|15799.63|15679.63|15789.51|15669.51|10
1644323040000|2022-02-08 12:24:00|15789.68|15669.68|15793.2|15673.2|15793.32|15673.32|15789.68|15669.68|10
1644323050000|2022-02-08 12:24:10|15792.75|15672.75|15783.58|15663.58|15792.75|15672.75|15783.58|15663.58|10
1644323060000|2022-02-08 12:24:20|15781.2|15661.2|15772.71|15652.71|15781.2|15661.2|15772.71|15652.71|10
1644323070000|2022-02-08 12:24:30|15772.03|15652.03|15766.82|15646.82|15772.03|15652.03|15766.01|15646.01|10
1644323080000|2022-02-08 12:24:40|15767.79|15647.79|15769.14|15649.14|15769.48|15649.48|15767.53|15647.53|10
1644323090000|2022-02-08 12:24:50|15768.94|15648.94|15770.9|15650.9|15770.91|15650.91|15768.48|15648.48|10
1644323100000|2022-02-08 12:25:00|15771.74|15651.74|15775.15|15655.15|15775.24|15655.24|15771.74|15651.74|10
1644323110000|2022-02-08 12:25:10|15775.8|15655.8|15772.78|15652.78|15775.8|15655.8|15772.78|15652.78|10
1644323120000|2022-02-08 12:25:20|15772.71|15652.71|15769.94|15649.94|15772.84|15652.84|15769.94|15649.94|10
1644323130000|2022-02-08 12:25:30|15770.09|15650.09|15763.87|15643.87|15770.15|15650.15|15763.87|15643.87|9
1644323140000|2022-02-08 12:25:40|15763.67|15643.67|15758.53|15638.53|15763.67|15643.67|15758.53|15638.53|10
1644323150000|2022-02-08 12:25:50|15758.64|15638.64|15755.52|15635.52|15758.88|15638.88|15755.52|15635.52|10
1644323160000|2022-02-08 12:26:00|15753.69|15633.69|15749.44|15629.44|15753.69|15633.69|15749.44|15629.44|10
1644323170000|2022-02-08 12:26:10|15748.36|15628.36|15744.44|15624.44|15748.42|15628.42|15744.26|15624.26|10
1644323180000|2022-02-08 12:26:20|15742.87|15622.87|15733.18|15613.18|15742.87|15622.87|15732.86|15612.86|10
1644323190000|2022-02-08 12:26:30|15732.29|15612.29|15731.49|15611.49|15732.67|15612.67|15729.76|15609.76|10
1644323200000|2022-02-08 12:26:40|15732.87|15612.87|15740.16|15620.16|15740.16|15620.16|15732.87|15612.87|10
1644323210000|2022-02-08 12:26:50|15741.54|15621.54|15743.38|15623.38|15743.38|15623.38|15741.14|15621.14|10
1644323220000|2022-02-08 12:27:00|15744.72|15624.72|15748.75|15628.75|15748.92|15628.92|15744.4|15624.4|10
1644323230000|2022-02-08 12:27:10|15749.24|15629.24|15748.51|15628.51|15750.52|15630.52|15748.51|15628.51|10
1644323240000|2022-02-08 12:27:20|15749.24|15629.24|15748.08|15628.08|15749.55|15629.55|15747.64|15627.64|10
1644323250000|2022-02-08 12:27:30|15746.97|15626.97|15740.18|15620.18|15746.97|15626.97|15740.18|15620.18|10
1644323260000|2022-02-08 12:27:40|15739.14|15619.14|15736.58|15616.58|15739.14|15619.14|15736.13|15616.13|10
1644323270000|2022-02-08 12:27:50|15736.72|15616.72|15735.95|15615.95|15737.02|15617.02|15735.95|15615.95|10
1644323280000|2022-02-08 12:28:00|15735.86|15615.86|15729.63|15609.63|15735.86|15615.86|15729.58|15609.58|10
1644323290000|2022-02-08 12:28:10|15728.76|15608.76|15729.94|15609.94|15729.94|15609.94|15728.76|15608.76|10
1644323300000|2022-02-08 12:28:20|15730.01|15610.01|15726.18|15606.18|15730.76|15610.76|15726.18|15606.18|10
1644323310000|2022-02-08 12:28:30|15726.38|15606.38|15728.73|15608.73|15728.73|15608.73|15725.96|15605.96|10
1644323320000|2022-02-08 12:28:40|15728.63|15608.63|15722.14|15602.14|15728.71|15608.71|15722.14|15602.14|10
1644323330000|2022-02-08 12:28:50|15722.11|15602.11|15718.79|15598.79|15722.11|15602.11|15718.79|15598.79|10
1644323340000|2022-02-08 12:29:00|15719.19|15599.19|15714.74|15594.74|15719.19|15599.19|15714.74|15594.74|10
1644323350000|2022-02-08 12:29:10|15713.91|15593.91|15714.27|15594.27|15714.27|15594.27|15712.3|15592.3|10
1644323360000|2022-02-08 12:29:20|15714.94|15594.94|15715.54|15595.54|15716.7|15596.7|15714.94|15594.94|10
1644323370000|2022-02-08 12:29:30|15715.59|15595.59|15713.34|15593.34|15715.59|15595.59|15711.95|15591.95|10
1644323380000|2022-02-08 12:29:40|15714.89|15594.89|15714.86|15594.86|15716.53|15596.53|15714.86|15594.86|10
1644323390000|2022-02-08 12:29:50|15715.18|15595.18|15716.24|15596.24|15716.6|15596.6|15715.18|15595.18|10
1644323400000|2022-02-08 12:30:00|15716.19|15596.19|15711.97|15591.97|15716.19|15596.19|15711.77|15591.77|10
1644323410000|2022-02-08 12:30:10|15711.74|15591.74|15713.81|15593.81|15713.84|15593.84|15710.16|15590.16|10
1644323420000|2022-02-08 12:30:20|15714.35|15594.35|15717.6|15597.6|15717.73|15597.73|15714.35|15594.35|10
1644323430000|2022-02-08 12:30:30|15718|15598|15727.22|15607.22|15727.22|15607.22|15718|15598|10
1644323440000|2022-02-08 12:30:40|15727.36|15607.36|15728.43|15608.43|15729.4|15609.4|15727.36|15607.36|10
1644323450000|2022-02-08 12:30:50|15727.85|15607.85|15725.78|15605.78|15727.86|15607.86|15725.78|15605.78|10
1644323460000|2022-02-08 12:31:00|15725.23|15605.23|15727|15607|15727.52|15607.52|15725.1|15605.1|10
1644323470000|2022-02-08 12:31:10|15727.57|15607.57|15728.97|15608.97|15728.97|15608.97|15727.57|15607.57|10
1644323480000|2022-02-08 12:31:20|15729.49|15609.49|15731.84|15611.84|15731.84|15611.84|15729.49|15609.49|10
1644323490000|2022-02-08 12:31:30|15731.34|15611.34|15733.61|15613.61|15733.62|15613.62|15731.33|15611.33|10
1644323500000|2022-02-08 12:31:40|15734.18|15614.18|15734.04|15614.04|15734.8|15614.8|15734.04|15614.04|10
1644323510000|2022-02-08 12:31:50|15734.95|15614.95|15737.99|15617.99|15738.16|15618.16|15734.95|15614.95|9
1644323520000|2022-02-08 12:32:00|15737.72|15617.72|15737.17|15617.17|15738.6|15618.6|15737.17|15617.17|10
1644323530000|2022-02-08 12:32:10|15738.38|15618.38|15739.63|15619.63|15739.92|15619.92|15738.38|15618.38|10
1644323540000|2022-02-08 12:32:20|15742.16|15622.16|15738.94|15618.94|15742.16|15622.16|15737.02|15617.02|10
1644323550000|2022-02-08 12:32:30|15738.33|15618.33|15735.33|15615.33|15738.33|15618.33|15735.33|15615.33|10
1644323560000|2022-02-08 12:32:40|15735.44|15615.44|15730.33|15610.33|15735.44|15615.44|15730.22|15610.22|10
1644323570000|2022-02-08 12:32:50|15730.27|15610.27|15728.14|15608.14|15730.53|15610.53|15728.14|15608.14|10
1644323580000|2022-02-08 12:33:00|15726.27|15606.27|15722.28|15602.28|15726.89|15606.89|15722.28|15602.28|10
1644323590000|2022-02-08 12:33:10|15721.76|15601.76|15718.91|15598.91|15723.28|15603.28|15718.64|15598.64|10
1644323600000|2022-02-08 12:33:20|15718.29|15598.29|15720.51|15600.51|15720.51|15600.51|15718.29|15598.29|10
1644323610000|2022-02-08 12:33:30|15720.72|15600.72|15717.8|15597.8|15720.72|15600.72|15717.8|15597.8|10
1644323620000|2022-02-08 12:33:40|15717.54|15597.54|15713.84|15593.84|15717.54|15597.54|15713.79|15593.79|9
1644323630000|2022-02-08 12:33:50|15712.97|15592.97|15709.16|15589.16|15712.97|15592.97|15709.16|15589.16|10
1644323640000|2022-02-08 12:34:00|15708.4|15588.4|15703.81|15583.81|15708.4|15588.4|15703.81|15583.81|10
1644323650000|2022-02-08 12:34:10|15703.55|15583.55|15701.25|15581.25|15703.85|15583.85|15701.03|15581.03|10
1644323660000|2022-02-08 12:34:20|15701.7|15581.7|15699.65|15579.65|15702.18|15582.18|15699.65|15579.65|10
1644323670000|2022-02-08 12:34:30|15700.31|15580.31|15702.8|15582.8|15704.42|15584.42|15700.31|15580.31|10
1644323680000|2022-02-08 12:34:40|15703.15|15583.15|15703.67|15583.67|15704.12|15584.12|15702.81|15582.81|10
1644323690000|2022-02-08 12:34:50|15704.22|15584.22|15705.75|15585.75|15706.28|15586.28|15704.22|15584.22|10
1644323700000|2022-02-08 12:35:00|15705.31|15585.31|15704.46|15584.46|15706.55|15586.55|15704.04|15584.04|10
1644323710000|2022-02-08 12:35:10|15704.44|15584.44|15708.31|15588.31|15708.31|15588.31|15704.44|15584.44|10
1644323720000|2022-02-08 12:35:20|15709.57|15589.57|15711.68|15591.68|15711.68|15591.68|15709.51|15589.51|10
1644323730000|2022-02-08 12:35:30|15711.64|15591.64|15714.81|15594.81|15714.81|15594.81|15711.64|15591.64|10
1644323740000|2022-02-08 12:35:40|15714.89|15594.89|15708.46|15588.46|15714.89|15594.89|15708.46|15588.46|10
1644323750000|2022-02-08 12:35:50|15707.83|15587.83|15703.31|15583.31|15707.83|15587.83|15702.58|15582.58|10
1644323760000|2022-02-08 12:36:00|15703.66|15583.66|15701.35|15581.35|15703.66|15583.66|15701.35|15581.35|10
1644323770000|2022-02-08 12:36:10|15701.63|15581.63|15698.5|15578.5|15701.63|15581.63|15698.31|15578.31|10
1644323780000|2022-02-08 12:36:20|15698.64|15578.64|15699.89|15579.89|15699.89|15579.89|15698.54|15578.54|8
1644323790000|2022-02-08 12:36:30|15700.21|15580.21|15699.49|15579.49|15700.34|15580.34|15699.49|15579.49|10
1644323800000|2022-02-08 12:36:40|15700.49|15580.49|15698.07|15578.07|15700.49|15580.49|15698.05|15578.05|10
1644323810000|2022-02-08 12:36:50|15698.2|15578.2|15693.32|15573.32|15698.2|15578.2|15693.32|15573.32|10
1644323820000|2022-02-08 12:37:00|15692.72|15572.72|15681.27|15561.27|15692.72|15572.72|15681.27|15561.27|10
1644323830000|2022-02-08 12:37:10|15680.5|15560.5|15679.69|15559.69|15680.5|15560.5|15679.69|15559.69|10
1644323840000|2022-02-08 12:37:20|15680.26|15560.26|15683.66|15563.66|15683.89|15563.89|15680.26|15560.26|10
1644323850000|2022-02-08 12:37:30|15683.72|15563.72|15683.58|15563.58|15684.13|15564.13|15683.27|15563.27|10
1644323860000|2022-02-08 12:37:40|15683.47|15563.47|15681.66|15561.66|15683.47|15563.47|15680.83|15560.83|10
1644323870000|2022-02-08 12:37:50|15681.76|15561.76|15683.53|15563.53|15683.53|15563.53|15681.76|15561.76|10
1644323880000|2022-02-08 12:38:00|15683.67|15563.67|15684.62|15564.62|15684.81|15564.81|15683.67|15563.67|10
1644323890000|2022-02-08 12:38:10|15684.74|15564.74|15686.98|15566.98|15686.98|15566.98|15683.19|15563.19|9
1644323900000|2022-02-08 12:38:20|15687.78|15567.78|15700.66|15580.66|15700.66|15580.66|15687.78|15567.78|10
1644323910000|2022-02-08 12:38:30|15700.75|15580.75|15704.85|15584.85|15704.99|15584.99|15700.75|15580.75|10
1644323920000|2022-02-08 12:38:40|15704.37|15584.37|15710.89|15590.89|15710.98|15590.98|15704.32|15584.32|10
1644323930000|2022-02-08 12:38:50|15712.23|15592.23|15716.63|15596.63|15716.63|15596.63|15712.23|15592.23|10
1644323940000|2022-02-08 12:39:00|15717.35|15597.35|15722.77|15602.77|15722.77|15602.77|15717.35|15597.35|10
1644323950000|2022-02-08 12:39:10|15723.27|15603.27|15725.6|15605.6|15726.16|15606.16|15723.12|15603.12|10
1644323960000|2022-02-08 12:39:20|15726.22|15606.22|15730.18|15610.18|15730.33|15610.33|15725.62|15605.62|10
1644323970000|2022-02-08 12:39:30|15730.61|15610.61|15734.29|15614.29|15734.77|15614.77|15730.61|15610.61|10
1644323980000|2022-02-08 12:39:40|15733.76|15613.76|15732.09|15612.09|15734.25|15614.25|15732.09|15612.09|10
1644323990000|2022-02-08 12:39:50|15732.28|15612.28|15731.8|15611.8|15732.33|15612.33|15730.7|15610.7|10
1644324000000|2022-02-08 12:40:00|15732.25|15612.25|15730.69|15610.69|15732.57|15612.57|15730.5|15610.5|10
1644324010000|2022-02-08 12:40:10|15730.92|15610.92|15735.36|15615.36|15735.36|15615.36|15730.29|15610.29|10
1644324020000|2022-02-08 12:40:20|15735.76|15615.76|15736.26|15616.26|15737.35|15617.35|15735.72|15615.72|10
1644324030000|2022-02-08 12:40:30|15735.91|15615.91|15736.85|15616.85|15736.85|15616.85|15734.42|15614.42|10
1644324040000|2022-02-08 12:40:40|15737.03|15617.03|15738.23|15618.23|15738.39|15618.39|15737.03|15617.03|10
1644324050000|2022-02-08 12:40:50|15738.31|15618.31|15743.6|15623.6|15743.73|15623.73|15738.31|15618.31|10
1644324060000|2022-02-08 12:41:00|15743.75|15623.75|15746.89|15626.89|15746.89|15626.89|15743.75|15623.75|10
1644324070000|2022-02-08 12:41:10|15745.91|15625.91|15746.4|15626.4|15747.46|15627.46|15745.91|15625.91|10
1644324080000|2022-02-08 12:41:20|15746.65|15626.65|15751.22|15631.22|15751.22|15631.22|15746.65|15626.65|10
1644324090000|2022-02-08 12:41:30|15751.43|15631.43|15755.69|15635.69|15755.69|15635.69|15751.43|15631.43|10
1644324100000|2022-02-08 12:41:40|15755.63|15635.63|15756.97|15636.97|15757.32|15637.32|15755.58|15635.58|10
1644324110000|2022-02-08 12:41:50|15756.68|15636.68|15756.77|15636.77|15756.77|15636.77|15755.23|15635.23|10
1644324120000|2022-02-08 12:42:00|15757.18|15637.18|15760.14|15640.14|15760.14|15640.14|15756.76|15636.76|9
1644324130000|2022-02-08 12:42:10|15759.95|15639.95|15759|15639|15760.56|15640.56|15759|15639|10
1644324140000|2022-02-08 12:42:20|15758.97|15638.97|15759.24|15639.24|15759.41|15639.41|15758.14|15638.14|10
1644324150000|2022-02-08 12:42:30|15758.99|15638.99|15759.06|15639.06|15759.64|15639.64|15758.46|15638.46|10
1644324160000|2022-02-08 12:42:40|15758.25|15638.25|15749.97|15629.97|15758.25|15638.25|15749.94|15629.94|10
1644324170000|2022-02-08 12:42:50|15750.22|15630.22|15748.52|15628.52|15750.22|15630.22|15748.52|15628.52|10
1644324180000|2022-02-08 12:43:00|15747.88|15627.88|15747.11|15627.11|15747.88|15627.88|15745.67|15625.67|10
1644324190000|2022-02-08 12:43:10|15746.74|15626.74|15748.02|15628.02|15748.45|15628.45|15746.74|15626.74|10
1644324200000|2022-02-08 12:43:20|15748.01|15628.01|15748.4|15628.4|15748.41|15628.41|15747.23|15627.23|9
1644324210000|2022-02-08 12:43:30|15748.43|15628.43|15750.23|15630.23|15750.23|15630.23|15748.43|15628.43|10
1644324220000|2022-02-08 12:43:40|15750.35|15630.35|15751.95|15631.95|15751.95|15631.95|15750.35|15630.35|9
1644324230000|2022-02-08 12:43:50|15753.19|15633.19|15752.44|15632.44|15753.19|15633.19|15752.38|15632.38|10
1644324240000|2022-02-08 12:44:00|15752.8|15632.8|15751.76|15631.76|15752.8|15632.8|15751.64|15631.64|10
1644324250000|2022-02-08 12:44:10|15751.97|15631.97|15750.53|15630.53|15751.97|15631.97|15750.44|15630.44|10
1644324260000|2022-02-08 12:44:20|15750.91|15630.91|15749.07|15629.07|15751.39|15631.39|15749.07|15629.07|10
1644324270000|2022-02-08 12:44:30|15749.01|15629.01|15747.46|15627.46|15749.04|15629.04|15747.46|15627.46|10
1644324280000|2022-02-08 12:44:40|15747.61|15627.61|15745.95|15625.95|15747.61|15627.61|15745.6|15625.6|10
1644324290000|2022-02-08 12:44:50|15745.94|15625.94|15743.78|15623.78|15746.32|15626.32|15743.71|15623.71|10
1644324300000|2022-02-08 12:45:00|15743.38|15623.38|15740.46|15620.46|15743.38|15623.38|15740.46|15620.46|10
1644324310000|2022-02-08 12:45:10|15740.25|15620.25|15740.66|15620.66|15740.7|15620.7|15739.4|15619.4|10
1644324320000|2022-02-08 12:45:20|15740.7|15620.7|15743.74|15623.74|15743.74|15623.74|15740.64|15620.64|10
1644324330000|2022-02-08 12:45:30|15744.2|15624.2|15747.67|15627.67|15747.67|15627.67|15744.2|15624.2|10
1644324340000|2022-02-08 12:45:40|15747.31|15627.31|15746.16|15626.16|15747.79|15627.79|15746.08|15626.08|9
1644324350000|2022-02-08 12:45:50|15745.74|15625.74|15744.1|15624.1|15745.74|15625.74|15744.1|15624.1|10
1644324360000|2022-02-08 12:46:00|15743.52|15623.52|15741.63|15621.63|15743.52|15623.52|15741.63|15621.63|10
1644324370000|2022-02-08 12:46:10|15741.53|15621.53|15741.99|15621.99|15741.99|15621.99|15741.2|15621.2|10
1644324380000|2022-02-08 12:46:20|15741.75|15621.75|15742.54|15622.54|15743.21|15623.21|15741.75|15621.75|10
1644324390000|2022-02-08 12:46:30|15742.68|15622.68|15737.63|15617.63|15742.68|15622.68|15737.63|15617.63|10
1644324400000|2022-02-08 12:46:40|15737.54|15617.54|15736.02|15616.02|15737.54|15617.54|15736.02|15616.02|10
1644324410000|2022-02-08 12:46:50|15735.81|15615.81|15732.67|15612.67|15735.81|15615.81|15732.67|15612.67|10
1644324420000|2022-02-08 12:47:00|15732.18|15612.18|15729.16|15609.16|15732.26|15612.26|15729.16|15609.16|10
1644324430000|2022-02-08 12:47:10|15729.23|15609.23|15724.84|15604.84|15729.23|15609.23|15724.84|15604.84|10
1644324440000|2022-02-08 12:47:20|15724.91|15604.91|15719.55|15599.55|15724.91|15604.91|15719.55|15599.55|10
1644324450000|2022-02-08 12:47:30|15716.51|15596.51|15708.13|15588.13|15716.51|15596.51|15708.13|15588.13|10
1644324460000|2022-02-08 12:47:40|15707.22|15587.22|15705.03|15585.03|15707.53|15587.53|15704.97|15584.97|10
1644324470000|2022-02-08 12:47:50|15704.95|15584.95|15705.6|15585.6|15705.6|15585.6|15703.89|15583.89|10
1644324480000|2022-02-08 12:48:00|15703.05|15583.05|15700.3|15580.3|15704.77|15584.77|15700.3|15580.3|10
1644324490000|2022-02-08 12:48:10|15699.66|15579.66|15695.33|15575.33|15699.66|15579.66|15692.05|15572.05|10
1644324500000|2022-02-08 12:48:20|15696.5|15576.5|15700.17|15580.17|15700.79|15580.79|15696.5|15576.5|10
1644324510000|2022-02-08 12:48:30|15700.54|15580.54|15699.61|15579.61|15700.58|15580.58|15698.57|15578.57|10
1644324520000|2022-02-08 12:48:40|15699.41|15579.41|15702.16|15582.16|15702.3|15582.3|15699.41|15579.41|10
1644324530000|2022-02-08 12:48:50|15702.42|15582.42|15705.01|15585.01|15705.37|15585.37|15702.42|15582.42|10
1644324540000|2022-02-08 12:49:00|15708.3|15588.3|15716.95|15596.95|15716.99|15596.99|15708.3|15588.3|10
1644324550000|2022-02-08 12:49:10|15717.51|15597.51|15712.73|15592.73|15718.21|15598.21|15712.73|15592.73|10
1644324560000|2022-02-08 12:49:20|15713.77|15593.77|15704.94|15584.94|15713.77|15593.77|15704.94|15584.94|10
1644324570000|2022-02-08 12:49:30|15704.53|15584.53|15704.29|15584.29|15705.47|15585.47|15704.19|15584.19|10
1644324580000|2022-02-08 12:49:40|15704.46|15584.46|15704.84|15584.84|15707.29|15587.29|15704.46|15584.46|10
1644324590000|2022-02-08 12:49:50|15702.27|15582.27|15695.07|15575.07|15702.27|15582.27|15695.07|15575.07|10
1644324600000|2022-02-08 12:50:00|15695.16|15575.16|15697.79|15577.79|15697.96|15577.96|15694.35|15574.35|10
1644324610000|2022-02-08 12:50:10|15697.13|15577.13|15705.85|15585.85|15705.85|15585.85|15697.13|15577.13|10
1644324620000|2022-02-08 12:50:20|15706.73|15586.73|15712.64|15592.64|15712.64|15592.64|15706.73|15586.73|10
1644324630000|2022-02-08 12:50:30|15713.9|15593.9|15714.78|15594.78|15714.78|15594.78|15713.52|15593.52|9
1644324640000|2022-02-08 12:50:40|15714.47|15594.47|15713.1|15593.1|15714.47|15594.47|15712.16|15592.16|10
1644324650000|2022-02-08 12:50:50|15713.44|15593.44|15718.24|15598.24|15718.24|15598.24|15713.44|15593.44|10
1644324660000|2022-02-08 12:51:00|15717.6|15597.6|15723.53|15603.53|15723.53|15603.53|15717.6|15597.6|10
1644324670000|2022-02-08 12:51:10|15724.26|15604.26|15724.72|15604.72|15725.24|15605.24|15724.26|15604.26|10
1644324680000|2022-02-08 12:51:20|15725.13|15605.13|15731.35|15611.35|15731.35|15611.35|15725.13|15605.13|10
1644324690000|2022-02-08 12:51:30|15731.29|15611.29|15736.66|15616.66|15736.66|15616.66|15731.29|15611.29|10
1644324700000|2022-02-08 12:51:40|15736.99|15616.99|15739.05|15619.05|15739.05|15619.05|15735.45|15615.45|10
1644324710000|2022-02-08 12:51:50|15739.11|15619.11|15743.04|15623.04|15743.04|15623.04|15739.11|15619.11|10
1644324720000|2022-02-08 12:52:00|15744.12|15624.12|15749.49|15629.49|15749.49|15629.49|15744.12|15624.12|10
1644324730000|2022-02-08 12:52:10|15749.41|15629.41|15752.69|15632.69|15752.78|15632.78|15749.41|15629.41|9
1644324740000|2022-02-08 12:52:20|15751.9|15631.9|15747.41|15627.41|15751.9|15631.9|15747.41|15627.41|10
1644324750000|2022-02-08 12:52:30|15747.66|15627.66|15745.34|15625.34|15747.66|15627.66|15745.34|15625.34|9
1644324760000|2022-02-08 12:52:40|15745.19|15625.19|15746.5|15626.5|15746.91|15626.91|15745.19|15625.19|10
1644324770000|2022-02-08 12:52:50|15746.56|15626.56|15741.66|15621.66|15746.56|15626.56|15741.66|15621.66|10
1644324780000|2022-02-08 12:53:00|15741.39|15621.39|15742.22|15622.22|15742.22|15622.22|15741.21|15621.21|10
1644324790000|2022-02-08 12:53:10|15742.16|15622.16|15743.36|15623.36|15743.69|15623.69|15741.84|15621.84|10
1644324800000|2022-02-08 12:53:20|15742.74|15622.74|15744.7|15624.7|15745.14|15625.14|15742.74|15622.74|10
1644324810000|2022-02-08 12:53:30|15744.25|15624.25|15743.58|15623.58|15744.25|15624.25|15743.27|15623.27|10
1644324820000|2022-02-08 12:53:40|15743.63|15623.63|15745.69|15625.69|15745.69|15625.69|15743.63|15623.63|10
1644324830000|2022-02-08 12:53:50|15745.48|15625.48|15745.43|15625.43|15746.93|15626.93|15745.43|15625.43|9
1644324840000|2022-02-08 12:54:00|15745.39|15625.39|15742.69|15622.69|15745.39|15625.39|15742.69|15622.69|10
1644324850000|2022-02-08 12:54:10|15742.55|15622.55|15735.47|15615.47|15742.55|15622.55|15735.47|15615.47|10
1644324860000|2022-02-08 12:54:20|15735.25|15615.25|15730.22|15610.22|15735.52|15615.52|15730.22|15610.22|10
1644324870000|2022-02-08 12:54:30|15730.04|15610.04|15728.62|15608.62|15730.92|15610.92|15728.29|15608.29|10
1644324880000|2022-02-08 12:54:40|15728.22|15608.22|15728.74|15608.74|15729.28|15609.28|15728.14|15608.14|10
1644324890000|2022-02-08 12:54:50|15728.73|15608.73|15727.54|15607.54|15729.56|15609.56|15727.53|15607.53|10
1644324900000|2022-02-08 12:55:00|15727.2|15607.2|15725.38|15605.38|15727.22|15607.22|15725.38|15605.38|10
1644324910000|2022-02-08 12:55:10|15725.02|15605.02|15723.65|15603.65|15725.09|15605.09|15722.76|15602.76|10
1644324920000|2022-02-08 12:55:20|15723.95|15603.95|15724.68|15604.68|15724.88|15604.88|15723.95|15603.95|10
1644324930000|2022-02-08 12:55:30|15724.9|15604.9|15725|15605|15725.06|15605.06|15724.28|15604.28|10
1644324940000|2022-02-08 12:55:40|15725.2|15605.2|15725.97|15605.97|15725.97|15605.97|15724.95|15604.95|10
1644324950000|2022-02-08 12:55:50|15725.88|15605.88|15728.42|15608.42|15728.42|15608.42|15725.88|15605.88|10
1644324960000|2022-02-08 12:56:00|15729.09|15609.09|15728.41|15608.41|15729.4|15609.4|15728.35|15608.35|9
1644324970000|2022-02-08 12:56:10|15728|15608|15728.17|15608.17|15728.17|15608.17|15727.2|15607.2|10
1644324980000|2022-02-08 12:56:20|15728.81|15608.81|15730.31|15610.31|15730.31|15610.31|15728.19|15608.19|10
1644324990000|2022-02-08 12:56:30|15731.42|15611.42|15733.44|15613.44|15733.44|15613.44|15731.42|15611.42|10
1644325000000|2022-02-08 12:56:40|15733.53|15613.53|15735.73|15615.73|15735.73|15615.73|15733.53|15613.53|9
1644325010000|2022-02-08 12:56:50|15735.64|15615.64|15738.64|15618.64|15738.64|15618.64|15735.64|15615.64|10
1644325020000|2022-02-08 12:57:00|15738.66|15618.66|15742.31|15622.31|15742.31|15622.31|15738.66|15618.66|10
1644325030000|2022-02-08 12:57:10|15742.45|15622.45|15740.52|15620.52|15742.45|15622.45|15740.41|15620.41|10
1644325040000|2022-02-08 12:57:20|15740.71|15620.71|15739.47|15619.47|15740.76|15620.76|15739.44|15619.44|10
1644325050000|2022-02-08 12:57:30|15739.33|15619.33|15739.79|15619.79|15739.79|15619.79|15738.5|15618.5|10
1644325060000|2022-02-08 12:57:40|15740.05|15620.05|15742.31|15622.31|15742.56|15622.56|15740.05|15620.05|10
1644325070000|2022-02-08 12:57:50|15741.58|15621.58|15745.21|15625.21|15745.21|15625.21|15741.49|15621.49|9
1644325080000|2022-02-08 12:58:00|15745.22|15625.22|15750.71|15630.71|15750.71|15630.71|15745.22|15625.22|10
1644325090000|2022-02-08 12:58:10|15750.93|15630.93|15752.61|15632.61|15752.61|15632.61|15750.93|15630.93|9
1644325100000|2022-02-08 12:58:20|15752.67|15632.67|15755.73|15635.73|15755.73|15635.73|15752.67|15632.67|10
1644325110000|2022-02-08 12:58:30|15757.16|15637.16|15757.76|15637.76|15757.76|15637.76|15756.83|15636.83|8
1644325120000|2022-02-08 12:58:40|15757.81|15637.81|15762.53|15642.53|15762.53|15642.53|15757.81|15637.81|10
1644325130000|2022-02-08 12:58:50|15762.33|15642.33|15763.2|15643.2|15763.2|15643.2|15761.49|15641.49|10
1644325140000|2022-02-08 12:59:00|15763|15643|15765.26|15645.26|15765.26|15645.26|15763|15643|10
1644325150000|2022-02-08 12:59:10|15765.01|15645.01|15765.86|15645.86|15765.95|15645.95|15765.01|15645.01|10
1644325160000|2022-02-08 12:59:20|15765.76|15645.76|15765.23|15645.23|15766.22|15646.22|15765.23|15645.23|10
1644325170000|2022-02-08 12:59:30|15764.37|15644.37|15764.17|15644.17|15764.37|15644.37|15763.26|15643.26|10
1644325180000|2022-02-08 12:59:40|15764.65|15644.65|15763.81|15643.81|15764.74|15644.74|15763.81|15643.81|9
1644325190000|2022-02-08 12:59:50|15764|15644|15767.01|15647.01|15767.14|15647.14|15764|15644|9
1644325200000|2022-02-08 13:00:00|15767.82|15647.82|15771.41|15651.41|15771.41|15651.41|15767.74|15647.74|10
1644325210000|2022-02-08 13:00:10|15771.74|15651.74|15768.75|15648.75|15771.74|15651.74|15768.75|15648.75|10
1644325220000|2022-02-08 13:00:20|15768.55|15648.55|15766.87|15646.87|15768.97|15648.97|15766.64|15646.64|10
1644325230000|2022-02-08 13:00:30|15766.8|15646.8|15763.65|15643.65|15766.8|15646.8|15763.65|15643.65|10
1644325240000|2022-02-08 13:00:40|15763.87|15643.87|15762.5|15642.5|15763.87|15643.87|15762.39|15642.39|10
1644325250000|2022-02-08 13:00:50|15762.64|15642.64|15761.6|15641.6|15762.87|15642.87|15761.6|15641.6|10
1644325260000|2022-02-08 13:01:00|15761.59|15641.59|15762.81|15642.81|15762.97|15642.97|15761.58|15641.58|10
1644325270000|2022-02-08 13:01:10|15762.84|15642.84|15763.63|15643.63|15764.14|15644.14|15762.84|15642.84|10
1644325280000|2022-02-08 13:01:20|15763.56|15643.56|15762.93|15642.93|15763.56|15643.56|15762.12|15642.12|10
1644325290000|2022-02-08 13:01:30|15763.32|15643.32|15761.16|15641.16|15763.32|15643.32|15761.01|15641.01|10
1644325300000|2022-02-08 13:01:40|15761.15|15641.15|15760.44|15640.44|15761.35|15641.35|15760.39|15640.39|10
1644325310000|2022-02-08 13:01:50|15760.16|15640.16|15757.05|15637.05|15760.29|15640.29|15757.05|15637.05|10
1644325320000|2022-02-08 13:02:00|15756.97|15636.97|15752.66|15632.66|15756.97|15636.97|15752.66|15632.66|10
1644325330000|2022-02-08 13:02:10|15752.47|15632.47|15749.03|15629.03|15752.47|15632.47|15748.6|15628.6|9
1644325340000|2022-02-08 13:02:20|15748.97|15628.97|15749.69|15629.69|15750.46|15630.46|15748.97|15628.97|10
1644325350000|2022-02-08 13:02:30|15749.88|15629.88|15756.79|15636.79|15756.79|15636.79|15749.88|15629.88|10
1644325360000|2022-02-08 13:02:40|15757.48|15637.48|15767.12|15647.12|15767.12|15647.12|15757.48|15637.48|10
1644325370000|2022-02-08 13:02:50|15768.44|15648.44|15777.1|15657.1|15777.1|15657.1|15768.44|15648.44|10
1644325380000|2022-02-08 13:03:00|15778.49|15658.49|15779.72|15659.72|15779.72|15659.72|15777.94|15657.94|10
1644325390000|2022-02-08 13:03:10|15779.74|15659.74|15781.16|15661.16|15781.41|15661.41|15779.74|15659.74|10
1644325400000|2022-02-08 13:03:20|15781.53|15661.53|15785.43|15665.43|15785.43|15665.43|15781.53|15661.53|10
1644325410000|2022-02-08 13:03:30|15785.84|15665.84|15784.62|15664.62|15785.84|15665.84|15784.51|15664.51|9
1644325420000|2022-02-08 13:03:40|15784.79|15664.79|15785.29|15665.29|15786.21|15666.21|15784.79|15664.79|10
1644325430000|2022-02-08 13:03:50|15785.06|15665.06|15788.63|15668.63|15788.89|15668.89|15784.87|15664.87|10
1644325440000|2022-02-08 13:04:00|15788.19|15668.19|15793.03|15673.03|15793.03|15673.03|15787.54|15667.54|10
1644325450000|2022-02-08 13:04:10|15792.95|15672.95|15795.06|15675.06|15795.06|15675.06|15792.6|15672.6|10
1644325460000|2022-02-08 13:04:20|15795.36|15675.36|15796.66|15676.66|15796.78|15676.78|15795.36|15675.36|10
1644325470000|2022-02-08 13:04:30|15797.03|15677.03|15799.97|15679.97|15800.28|15680.28|15797.03|15677.03|10
1644325480000|2022-02-08 13:04:40|15800.14|15680.14|15800.69|15680.69|15800.69|15680.69|15799.64|15679.64|10
1644325490000|2022-02-08 13:04:50|15800.54|15680.54|15801.53|15681.53|15801.56|15681.56|15800.36|15680.36|10
1644325500000|2022-02-08 13:05:00|15802.04|15682.04|15803.37|15683.37|15803.37|15683.37|15802.04|15682.04|9
1644325510000|2022-02-08 13:05:10|15802.93|15682.93|15801.49|15681.49|15803.24|15683.24|15801.49|15681.49|10
1644325520000|2022-02-08 13:05:20|15802.01|15682.01|15801.27|15681.27|15802.01|15682.01|15801.04|15681.04|10
1644325530000|2022-02-08 13:05:30|15801.17|15681.17|15800.65|15680.65|15801.17|15681.17|15800.47|15680.47|9
1644325540000|2022-02-08 13:05:40|15800.92|15680.92|15800.77|15680.77|15800.99|15680.99|15800.5|15680.5|10
1644325550000|2022-02-08 13:05:50|15800.76|15680.76|15802.08|15682.08|15802.39|15682.39|15800.76|15680.76|10
1644325560000|2022-02-08 13:06:00|15801.77|15681.77|15801.11|15681.11|15802.17|15682.17|15800.35|15680.35|10
1644325570000|2022-02-08 13:06:10|15800.95|15680.95|15800.41|15680.41|15800.95|15680.95|15800.12|15680.12|9
1644325580000|2022-02-08 13:06:20|15800.35|15680.35|15802.94|15682.94|15802.94|15682.94|15800.35|15680.35|10
1644325590000|2022-02-08 13:06:30|15802.75|15682.75|15802.54|15682.54|15802.75|15682.75|15801.33|15681.33|10
1644325600000|2022-02-08 13:06:40|15802.34|15682.34|15803.05|15683.05|15803.47|15683.47|15802.34|15682.34|10
1644325610000|2022-02-08 13:06:50|15803.53|15683.53|15810.62|15690.62|15810.62|15690.62|15803.53|15683.53|10
1644325620000|2022-02-08 13:07:00|15811.09|15691.09|15813.46|15693.46|15814.24|15694.24|15811.09|15691.09|10
1644325630000|2022-02-08 13:07:10|15813.4|15693.4|15820.06|15700.06|15820.06|15700.06|15813.4|15693.4|10
1644325640000|2022-02-08 13:07:20|15820.5|15700.5|15820.6|15700.6|15821.29|15701.29|15820.25|15700.25|9
1644325650000|2022-02-08 13:07:30|15820.62|15700.62|15820.6|15700.6|15820.89|15700.89|15819.46|15699.46|10
1644325660000|2022-02-08 13:07:40|15821.28|15701.28|15820.99|15700.99|15821.82|15701.82|15820.12|15700.12|10
1644325670000|2022-02-08 13:07:50|15820.58|15700.58|15819.52|15699.52|15820.75|15700.75|15819.16|15699.16|10
1644325680000|2022-02-08 13:08:00|15819.29|15699.29|15818.11|15698.11|15819.29|15699.29|15818.11|15698.11|10
1644325690000|2022-02-08 13:08:10|15817.82|15697.82|15819.15|15699.15|15819.32|15699.32|15817.82|15697.82|10
1644325700000|2022-02-08 13:08:20|15818.72|15698.72|15815.97|15695.97|15818.78|15698.78|15815.97|15695.97|10
1644325710000|2022-02-08 13:08:30|15815.74|15695.74|15809.73|15689.73|15816.09|15696.09|15809.73|15689.73|10
1644325720000|2022-02-08 13:08:40|15809.25|15689.25|15803.75|15683.75|15809.25|15689.25|15803.75|15683.75|9
1644325730000|2022-02-08 13:08:50|15803.34|15683.34|15796.31|15676.31|15803.34|15683.34|15796.31|15676.31|10
1644325740000|2022-02-08 13:09:00|15796.06|15676.06|15791.59|15671.59|15796.06|15676.06|15791.59|15671.59|10
1644325750000|2022-02-08 13:09:10|15791.73|15671.73|15788.31|15668.31|15791.91|15671.91|15788.31|15668.31|10
1644325760000|2022-02-08 13:09:20|15788.61|15668.61|15790.85|15670.85|15790.85|15670.85|15788.33|15668.33|10
1644325770000|2022-02-08 13:09:30|15790.88|15670.88|15788.8|15668.8|15791.1|15671.1|15788.8|15668.8|10
1644325780000|2022-02-08 13:09:40|15788.39|15668.39|15784.81|15664.81|15788.39|15668.39|15784.81|15664.81|10
1644325790000|2022-02-08 13:09:50|15784.64|15664.64|15782.92|15662.92|15784.64|15664.64|15782.92|15662.92|10
1644325800000|2022-02-08 13:10:00|15782.51|15662.51|15777.14|15657.14|15782.85|15662.85|15777.14|15657.14|10
1644325810000|2022-02-08 13:10:10|15776.8|15656.8|15774.08|15654.08|15776.8|15656.8|15774.03|15654.03|10
1644325820000|2022-02-08 13:10:20|15773.75|15653.75|15773.1|15653.1|15773.75|15653.75|15772.16|15652.16|10
1644325830000|2022-02-08 13:10:30|15772.71|15652.71|15774.35|15654.35|15774.35|15654.35|15772.3|15652.3|10
1644325840000|2022-02-08 13:10:40|15775.53|15655.53|15777.15|15657.15|15777.81|15657.81|15775.53|15655.53|9
1644325850000|2022-02-08 13:10:50|15776.93|15656.93|15769.89|15649.89|15778.52|15658.52|15769.89|15649.89|10
1644325860000|2022-02-08 13:11:00|15770.64|15650.64|15764.83|15644.83|15770.64|15650.64|15764.83|15644.83|10
1644325870000|2022-02-08 13:11:10|15764.32|15644.32|15763.65|15643.65|15764.32|15644.32|15763.15|15643.15|10
1644325880000|2022-02-08 13:11:20|15763.49|15643.49|15760.7|15640.7|15763.49|15643.49|15760.13|15640.13|10
1644325890000|2022-02-08 13:11:30|15760.52|15640.52|15758.92|15638.92|15760.52|15640.52|15758.18|15638.18|10
1644325900000|2022-02-08 13:11:40|15759.39|15639.39|15763.07|15643.07|15763.07|15643.07|15759.39|15639.39|10
1644325910000|2022-02-08 13:11:50|15763.2|15643.2|15764.02|15644.02|15764.02|15644.02|15762.89|15642.89|9
1644325920000|2022-02-08 13:12:00|15763.93|15643.93|15764.86|15644.86|15764.86|15644.86|15763.88|15643.88|9
1644325930000|2022-02-08 13:12:10|15764.39|15644.39|15764.88|15644.88|15764.88|15644.88|15763.81|15643.81|9
1644325940000|2022-02-08 13:12:20|15765.37|15645.37|15760.18|15640.18|15765.37|15645.37|15759.9|15639.9|10
1644325950000|2022-02-08 13:12:30|15760.27|15640.27|15754.46|15634.46|15760.27|15640.27|15754.33|15634.33|10
1644325960000|2022-02-08 13:12:40|15754.19|15634.19|15753.03|15633.03|15754.26|15634.26|15751.76|15631.76|10
1644325970000|2022-02-08 13:12:50|15753.2|15633.2|15753.18|15633.18|15753.2|15633.2|15752.36|15632.36|10
1644325980000|2022-02-08 13:13:00|15753.38|15633.38|15756.97|15636.97|15756.97|15636.97|15753.38|15633.38|10
1644325990000|2022-02-08 13:13:10|15757.03|15637.03|15760.26|15640.26|15760.26|15640.26|15757.03|15637.03|10
1644326000000|2022-02-08 13:13:20|15760.4|15640.4|15761.9|15641.9|15761.9|15641.9|15760.32|15640.32|10
1644326010000|2022-02-08 13:13:30|15761.85|15641.85|15762.25|15642.25|15762.96|15642.96|15761.85|15641.85|9
1644326020000|2022-02-08 13:13:40|15762.61|15642.61|15763.08|15643.08|15763.34|15643.34|15762.51|15642.51|10
1644326030000|2022-02-08 13:13:50|15762.99|15642.99|15761.43|15641.43|15762.99|15642.99|15761.27|15641.27|10
1644326040000|2022-02-08 13:14:00|15761.13|15641.13|15759.29|15639.29|15761.13|15641.13|15758.77|15638.77|10
1644326050000|2022-02-08 13:14:10|15759.24|15639.24|15755.7|15635.7|15759.46|15639.46|15755.7|15635.7|10
1644326060000|2022-02-08 13:14:20|15753.67|15633.67|15749.85|15629.85|15753.67|15633.67|15749.85|15629.85|10
1644326070000|2022-02-08 13:14:30|15749.61|15629.61|15748.69|15628.69|15749.65|15629.65|15748.69|15628.69|10
1644326080000|2022-02-08 13:14:40|15748.53|15628.53|15749.4|15629.4|15749.4|15629.4|15748.4|15628.4|10
1644326090000|2022-02-08 13:14:50|15749.56|15629.56|15749.89|15629.89|15750.14|15630.14|15749.17|15629.17|10
1644326100000|2022-02-08 13:15:00|15749.86|15629.86|15750.5|15630.5|15750.69|15630.69|15749.21|15629.21|10
1644326110000|2022-02-08 13:15:10|15749.79|15629.79|15748.38|15628.38|15749.79|15629.79|15748.38|15628.38|9
1644326120000|2022-02-08 13:15:20|15748.15|15628.15|15747.65|15627.65|15748.31|15628.31|15747.46|15627.46|10
1644326130000|2022-02-08 13:15:30|15747.17|15627.17|15747.47|15627.47|15747.47|15627.47|15746.28|15626.28|10
1644326140000|2022-02-08 13:15:40|15747.2|15627.2|15748.75|15628.75|15748.75|15628.75|15747.2|15627.2|10
1644326150000|2022-02-08 13:15:50|15749.62|15629.62|15752.98|15632.98|15752.98|15632.98|15749.62|15629.62|9
1644326160000|2022-02-08 13:16:00|15753.47|15633.47|15755.55|15635.55|15756.11|15636.11|15753.47|15633.47|10
1644326170000|2022-02-08 13:16:10|15755.71|15635.71|15755.55|15635.55|15755.71|15635.71|15755.49|15635.49|10
1644326180000|2022-02-08 13:16:20|15755.95|15635.95|15755.25|15635.25|15756.13|15636.13|15755.25|15635.25|9
1644326190000|2022-02-08 13:16:30|15755.44|15635.44|15756.22|15636.22|15756.22|15636.22|15754.94|15634.94|10
1644326200000|2022-02-08 13:16:40|15755.85|15635.85|15757.34|15637.34|15757.52|15637.52|15755.85|15635.85|10
1644326210000|2022-02-08 13:16:50|15757.56|15637.56|15756.46|15636.46|15757.56|15637.56|15756.46|15636.46|9
1644326220000|2022-02-08 13:17:00|15756.25|15636.25|15755.56|15635.56|15756.46|15636.46|15755.39|15635.39|10
1644326230000|2022-02-08 13:17:10|15755.57|15635.57|15756.21|15636.21|15756.4|15636.4|15755.03|15635.03|10
1644326240000|2022-02-08 13:17:20|15755.97|15635.97|15754.3|15634.3|15755.97|15635.97|15754.29|15634.29|10
1644326250000|2022-02-08 13:17:30|15753.66|15633.66|15750.49|15630.49|15753.66|15633.66|15750.49|15630.49|10
1644326260000|2022-02-08 13:17:40|15749.8|15629.8|15744.02|15624.02|15749.8|15629.8|15744.02|15624.02|10
1644326270000|2022-02-08 13:17:50|15743|15623|15742.25|15622.25|15743.06|15623.06|15742.25|15622.25|10
1644326280000|2022-02-08 13:18:00|15742.02|15622.02|15734.75|15614.75|15742.02|15622.02|15734.75|15614.75|10
1644326290000|2022-02-08 13:18:10|15734.51|15614.51|15733.34|15613.34|15734.68|15614.68|15733.11|15613.11|10
1644326300000|2022-02-08 13:18:20|15733.53|15613.53|15732.3|15612.3|15733.76|15613.76|15732.3|15612.3|10
1644326310000|2022-02-08 13:18:30|15732.7|15612.7|15729.94|15609.94|15732.81|15612.81|15729.88|15609.88|10
1644326320000|2022-02-08 13:18:40|15729.76|15609.76|15726.36|15606.36|15729.76|15609.76|15726.36|15606.36|10
1644326330000|2022-02-08 13:18:50|15726.03|15606.03|15724.22|15604.22|15726.06|15606.06|15724.22|15604.22|10
1644326340000|2022-02-08 13:19:00|15723.87|15603.87|15721.94|15601.94|15723.87|15603.87|15721.94|15601.94|9
1644326350000|2022-02-08 13:19:10|15721.64|15601.64|15722.09|15602.09|15722.09|15602.09|15720.51|15600.51|10
1644326360000|2022-02-08 13:19:20|15721.9|15601.9|15723.45|15603.45|15723.9|15603.9|15721.9|15601.9|10
1644326370000|2022-02-08 13:19:30|15724.09|15604.09|15724.81|15604.81|15724.9|15604.9|15723.69|15603.69|10
1644326380000|2022-02-08 13:19:40|15724.58|15604.58|15721.52|15601.52|15724.58|15604.58|15721.29|15601.29|10
1644326390000|2022-02-08 13:19:50|15721.55|15601.55|15720.45|15600.45|15722.04|15602.04|15720.45|15600.45|9
1644326400000|2022-02-08 13:20:00|15719.03|15599.03|15710|15590|15719.03|15599.03|15710|15590|10
1644326410000|2022-02-08 13:20:10|15708.82|15588.82|15704.91|15584.91|15708.88|15588.88|15704.1|15584.1|10
1644326420000|2022-02-08 13:20:20|15704.87|15584.87|15705.23|15585.23|15706.49|15586.49|15704.87|15584.87|10
1644326430000|2022-02-08 13:20:30|15705.24|15585.24|15702.43|15582.43|15705.24|15585.24|15702.43|15582.43|10
1644326440000|2022-02-08 13:20:40|15702.47|15582.47|15702.46|15582.46|15702.49|15582.49|15701.58|15581.58|10
1644326450000|2022-02-08 13:20:50|15702.49|15582.49|15705.44|15585.44|15705.44|15585.44|15702.4|15582.4|10
1644326460000|2022-02-08 13:21:00|15705.95|15585.95|15707.4|15587.4|15707.4|15587.4|15705.56|15585.56|9
1644326470000|2022-02-08 13:21:10|15707.24|15587.24|15712.49|15592.49|15712.49|15592.49|15707.2|15587.2|10
1644326480000|2022-02-08 13:21:20|15712.57|15592.57|15715.36|15595.36|15715.36|15595.36|15711.71|15591.71|10
1644326490000|2022-02-08 13:21:30|15715.94|15595.94|15719.82|15599.82|15720.11|15600.11|15715.94|15595.94|10
1644326500000|2022-02-08 13:21:40|15720.35|15600.35|15724.53|15604.53|15725.05|15605.05|15720.35|15600.35|10
1644326510000|2022-02-08 13:21:50|15724.65|15604.65|15726.33|15606.33|15726.58|15606.58|15724.65|15604.65|10
1644326520000|2022-02-08 13:22:00|15726.01|15606.01|15729.98|15609.98|15729.98|15609.98|15725.35|15605.35|10
1644326530000|2022-02-08 13:22:10|15730.46|15610.46|15738.42|15618.42|15738.42|15618.42|15730.46|15610.46|10
1644326540000|2022-02-08 13:22:20|15739.05|15619.05|15742.77|15622.77|15742.77|15622.77|15739.05|15619.05|10
1644326550000|2022-02-08 13:22:30|15742.75|15622.75|15744.05|15624.05|15744.07|15624.07|15742.75|15622.75|10
1644326560000|2022-02-08 13:22:40|15744.33|15624.33|15746.13|15626.13|15746.21|15626.21|15744.33|15624.33|9
1644326570000|2022-02-08 13:22:50|15746.88|15626.88|15748.31|15628.31|15748.55|15628.55|15746.72|15626.72|10
1644326580000|2022-02-08 13:23:00|15747.89|15627.89|15748.69|15628.69|15748.69|15628.69|15747.57|15627.57|9
1644326590000|2022-02-08 13:23:10|15748.71|15628.71|15749.63|15629.63|15749.93|15629.93|15748.71|15628.71|10
1644326600000|2022-02-08 13:23:20|15749.58|15629.58|15748.28|15628.28|15749.58|15629.58|15748.28|15628.28|10
1644326610000|2022-02-08 13:23:30|15747.92|15627.92|15748.89|15628.89|15749.26|15629.26|15747.74|15627.74|10
1644326620000|2022-02-08 13:23:40|15749.6|15629.6|15753.38|15633.38|15753.38|15633.38|15749.6|15629.6|9
1644326630000|2022-02-08 13:23:50|15753.04|15633.04|15761.96|15641.96|15761.96|15641.96|15753.04|15633.04|10
1644326640000|2022-02-08 13:24:00|15762.92|15642.92|15767.93|15647.93|15767.93|15647.93|15762.92|15642.92|9
1644326650000|2022-02-08 13:24:10|15767.32|15647.32|15767.09|15647.09|15767.32|15647.32|15766.28|15646.28|10
1644326660000|2022-02-08 13:24:20|15766.86|15646.86|15768.14|15648.14|15768.14|15648.14|15766.56|15646.56|10
1644326670000|2022-02-08 13:24:30|15768.38|15648.38|15768.26|15648.26|15768.65|15648.65|15768.08|15648.08|9
1644326680000|2022-02-08 13:24:40|15768.58|15648.58|15769.87|15649.87|15769.88|15649.88|15768.56|15648.56|10
1644326690000|2022-02-08 13:24:50|15769.77|15649.77|15771.19|15651.19|15771.19|15651.19|15769.77|15649.77|10
1644326700000|2022-02-08 13:25:00|15770.21|15650.21|15773.29|15653.29|15773.35|15653.35|15770.21|15650.21|9
1644326710000|2022-02-08 13:25:10|15773.37|15653.37|15775.06|15655.06|15775.81|15655.81|15773.37|15653.37|10
1644326720000|2022-02-08 13:25:20|15776|15656|15779.25|15659.25|15779.25|15659.25|15776|15656|10
1644326730000|2022-02-08 13:25:30|15776.38|15656.38|15774.38|15654.38|15776.63|15656.63|15774.38|15654.38|10
1644326740000|2022-02-08 13:25:40|15773.97|15653.97|15773.53|15653.53|15774.4|15654.4|15773.53|15653.53|10
1644326750000|2022-02-08 13:25:50|15773.22|15653.22|15771.46|15651.46|15773.22|15653.22|15771.46|15651.46|10
1644326760000|2022-02-08 13:26:00|15771.63|15651.63|15769.72|15649.72|15771.63|15651.63|15769.65|15649.65|10
1644326770000|2022-02-08 13:26:10|15770.03|15650.03|15770.03|15650.03|15770.79|15650.79|15769.9|15649.9|10
1644326780000|2022-02-08 13:26:20|15769.99|15649.99|15769.48|15649.48|15769.99|15649.99|15769.18|15649.18|10
1644326790000|2022-02-08 13:26:30|15769.14|15649.14|15768.77|15648.77|15769.46|15649.46|15768.77|15648.77|9
1644326800000|2022-02-08 13:26:40|15768.82|15648.82|15768.34|15648.34|15768.82|15648.82|15767.81|15647.81|10
1644326810000|2022-02-08 13:26:50|15767.53|15647.53|15766.26|15646.26|15767.86|15647.86|15766.26|15646.26|10
1644326820000|2022-02-08 13:27:00|15767.26|15647.26|15770.08|15650.08|15770.08|15650.08|15767.26|15647.26|9
1644326830000|2022-02-08 13:27:10|15771.43|15651.43|15776.63|15656.63|15776.63|15656.63|15771.43|15651.43|10
1644326840000|2022-02-08 13:27:20|15776.38|15656.38|15782.96|15662.96|15783.35|15663.35|15776.38|15656.38|10
1644326850000|2022-02-08 13:27:30|15782.86|15662.86|15782.81|15662.81|15782.86|15662.86|15781.86|15661.86|10
1644326860000|2022-02-08 13:27:40|15782.83|15662.83|15783.09|15663.09|15783.16|15663.16|15782.71|15662.71|10
1644326870000|2022-02-08 13:27:50|15783.3|15663.3|15782.89|15662.89|15783.79|15663.79|15782.62|15662.62|8
1644326880000|2022-02-08 13:28:00|15782.41|15662.41|15782.53|15662.53|15783.56|15663.56|15782.32|15662.32|10
1644326890000|2022-02-08 13:28:10|15783.47|15663.47|15785.74|15665.74|15785.74|15665.74|15783.46|15663.46|10
1644326900000|2022-02-08 13:28:20|15786.49|15666.49|15789.23|15669.23|15789.23|15669.23|15786.43|15666.43|10
1644326910000|2022-02-08 13:28:30|15789.33|15669.33|15789.98|15669.98|15789.98|15669.98|15789.14|15669.14|9
1644326920000|2022-02-08 13:28:40|15789.9|15669.9|15788.97|15668.97|15790.1|15670.1|15788.97|15668.97|9
1644326930000|2022-02-08 13:28:50|15787.81|15667.81|15785.15|15665.15|15787.81|15667.81|15785.15|15665.15|10
1644326940000|2022-02-08 13:29:00|15785.57|15665.57|15784.9|15664.9|15785.57|15665.57|15784.63|15664.63|10
1644326950000|2022-02-08 13:29:10|15784.64|15664.64|15783.24|15663.24|15784.64|15664.64|15783.24|15663.24|10
1644326960000|2022-02-08 13:29:20|15783.23|15663.23|15783.14|15663.14|15783.47|15663.47|15782.97|15662.97|10
1644326970000|2022-02-08 13:29:30|15783.05|15663.05|15784.09|15664.09|15784.09|15664.09|15783.05|15663.05|10
1644326980000|2022-02-08 13:29:40|15784.07|15664.07|15784.16|15664.16|15784.72|15664.72|15784.07|15664.07|10
1644326990000|2022-02-08 13:29:50|15783.64|15663.64|15784.62|15664.62|15784.64|15664.64|15782.87|15662.87|10
1644327000000|2022-02-08 13:30:00|15785.13|15665.13|15789.29|15669.29|15789.29|15669.29|15785.13|15665.13|9
1644327010000|2022-02-08 13:30:10|15789.48|15669.48|15794.22|15674.22|15794.3|15674.3|15789.48|15669.48|10
1644327020000|2022-02-08 13:30:20|15793.87|15673.87|15795.43|15675.43|15796.41|15676.41|15793.87|15673.87|10
1644327030000|2022-02-08 13:30:30|15795.66|15675.66|15796.62|15676.62|15796.62|15676.62|15795.07|15675.07|10
1644327040000|2022-02-08 13:30:40|15796.85|15676.85|15795.79|15675.79|15797.06|15677.06|15795.44|15675.44|9
1644327050000|2022-02-08 13:30:50|15795.87|15675.87|15793.51|15673.51|15795.87|15675.87|15793.51|15673.51|10
1644327060000|2022-02-08 13:31:00|15793.59|15673.59|15793.06|15673.06|15793.59|15673.59|15792.08|15672.08|10
1644327070000|2022-02-08 13:31:10|15792.97|15672.97|15796.17|15676.17|15796.17|15676.17|15792.75|15672.75|10
1644327080000|2022-02-08 13:31:20|15796.22|15676.22|15795.86|15675.86|15796.69|15676.69|15795.86|15675.86|10
1644327090000|2022-02-08 13:31:30|15796.22|15676.22|15793.42|15673.42|15796.25|15676.25|15793.42|15673.42|10
1644327100000|2022-02-08 13:31:40|15793.32|15673.32|15789.16|15669.16|15793.62|15673.62|15789.16|15669.16|10
1644327110000|2022-02-08 13:31:50|15788.82|15668.82|15786.93|15666.93|15788.82|15668.82|15786.93|15666.93|10
1644327120000|2022-02-08 13:32:00|15787.39|15667.39|15786.97|15666.97|15787.61|15667.61|15786.83|15666.83|9
1644327130000|2022-02-08 13:32:10|15787.27|15667.27|15788.01|15668.01|15788.01|15668.01|15786.99|15666.99|10
1644327140000|2022-02-08 13:32:20|15787.84|15667.84|15787.19|15667.19|15788.06|15668.06|15787.19|15667.19|10
1644327150000|2022-02-08 13:32:30|15786.97|15666.97|15782.87|15662.87|15786.97|15666.97|15782.87|15662.87|10
1644327160000|2022-02-08 13:32:40|15782.92|15662.92|15777.55|15657.55|15782.92|15662.92|15777.55|15657.55|10
1644327170000|2022-02-08 13:32:50|15776.9|15656.9|15773.97|15653.97|15776.9|15656.9|15773.97|15653.97|10
1644327180000|2022-02-08 13:33:00|15773.7|15653.7|15768.82|15648.82|15773.7|15653.7|15768.82|15648.82|10
1644327190000|2022-02-08 13:33:10|15768.07|15648.07|15765.31|15645.31|15768.07|15648.07|15764.78|15644.78|10
1644327200000|2022-02-08 13:33:20|15765.01|15645.01|15764.41|15644.41|15765.36|15645.36|15764.41|15644.41|9
1644327210000|2022-02-08 13:33:30|15764.48|15644.48|15766.67|15646.67|15766.71|15646.71|15764.48|15644.48|10
1644327220000|2022-02-08 13:33:40|15766.76|15646.76|15767.24|15647.24|15767.38|15647.38|15766.48|15646.48|10
1644327230000|2022-02-08 13:33:50|15767.96|15647.96|15768.78|15648.78|15769.49|15649.49|15767.45|15647.45|10
1644327240000|2022-02-08 13:34:00|15768.85|15648.85|15772.77|15652.77|15772.77|15652.77|15768.77|15648.77|10
1644327250000|2022-02-08 13:34:10|15772.61|15652.61|15777.73|15657.73|15777.73|15657.73|15772.61|15652.61|10
1644327260000|2022-02-08 13:34:20|15778.28|15658.28|15779.3|15659.3|15779.33|15659.33|15778.28|15658.28|10
1644327270000|2022-02-08 13:34:30|15779.27|15659.27|15777.16|15657.16|15779.27|15659.27|15777.16|15657.16|10
1644327280000|2022-02-08 13:34:40|15776.98|15656.98|15776.57|15656.57|15776.98|15656.98|15775.94|15655.94|10
1644327290000|2022-02-08 13:34:50|15775.94|15655.94|15775.83|15655.83|15776.37|15656.37|15775.83|15655.83|10
1644327300000|2022-02-08 13:35:00|15775.59|15655.59|15778.14|15658.14|15778.14|15658.14|15775.59|15655.59|10
1644327310000|2022-02-08 13:35:10|15778.27|15658.27|15779.2|15659.2|15779.2|15659.2|15778.11|15658.11|10
1644327320000|2022-02-08 13:35:20|15779.61|15659.61|15779.83|15659.83|15779.9|15659.9|15779.09|15659.09|10
1644327330000|2022-02-08 13:35:30|15780.15|15660.15|15777.23|15657.23|15780.15|15660.15|15777.23|15657.23|10
1644327340000|2022-02-08 13:35:40|15777.49|15657.49|15779.06|15659.06|15779.38|15659.38|15777.49|15657.49|10
1644327350000|2022-02-08 13:35:50|15779.13|15659.13|15780.37|15660.37|15780.37|15660.37|15778.98|15658.98|10
1644327360000|2022-02-08 13:36:00|15781.02|15661.02|15786.99|15666.99|15787.17|15667.17|15781.02|15661.02|10
1644327370000|2022-02-08 13:36:10|15787.04|15667.04|15788.45|15668.45|15789.14|15669.14|15787.04|15667.04|10
1644327380000|2022-02-08 13:36:20|15788.33|15668.33|15790.94|15670.94|15790.94|15670.94|15788.33|15668.33|10
1644327390000|2022-02-08 13:36:30|15791.29|15671.29|15792.66|15672.66|15792.66|15672.66|15791.16|15671.16|10
1644327400000|2022-02-08 13:36:40|15792.68|15672.68|15794.09|15674.09|15794.09|15674.09|15791.84|15671.84|10
1644327410000|2022-02-08 13:36:50|15794.73|15674.73|15795.53|15675.53|15795.53|15675.53|15794.62|15674.62|10
1644327420000|2022-02-08 13:37:00|15796.38|15676.38|15798.97|15678.97|15799.52|15679.52|15796.38|15676.38|9
1644327430000|2022-02-08 13:37:10|15798.68|15678.68|15805.13|15685.13|15805.13|15685.13|15798.68|15678.68|10
1644327440000|2022-02-08 13:37:20|15805.37|15685.37|15805.47|15685.47|15806.52|15686.52|15805.37|15685.37|10
1644327450000|2022-02-08 13:37:30|15805.81|15685.81|15807.51|15687.51|15808.57|15688.57|15805.81|15685.81|10
1644327460000|2022-02-08 13:37:40|15807.42|15687.42|15806.47|15686.47|15807.59|15687.59|15806.47|15686.47|10
1644327470000|2022-02-08 13:37:50|15806.34|15686.34|15802.09|15682.09|15806.34|15686.34|15802.09|15682.09|10
1644327480000|2022-02-08 13:38:00|15802.52|15682.52|15802.02|15682.02|15802.93|15682.93|15801.96|15681.96|10
1644327490000|2022-02-08 13:38:10|15801.93|15681.93|15801.22|15681.22|15802.09|15682.09|15801.22|15681.22|10
1644327500000|2022-02-08 13:38:20|15800.97|15680.97|15800.04|15680.04|15800.97|15680.97|15799.97|15679.97|10
1644327510000|2022-02-08 13:38:30|15800.65|15680.65|15801.18|15681.18|15801.83|15681.83|15800.63|15680.63|9
1644327520000|2022-02-08 13:38:40|15800.24|15680.24|15802.06|15682.06|15802.06|15682.06|15800.18|15680.18|10
1644327530000|2022-02-08 13:38:50|15802.14|15682.14|15803.69|15683.69|15803.69|15683.69|15802.11|15682.11|10
1644327540000|2022-02-08 13:39:00|15803.9|15683.9|15804.31|15684.31|15804.81|15684.81|15803.9|15683.9|9
1644327550000|2022-02-08 13:39:10|15804.24|15684.24|15802.69|15682.69|15804.61|15684.61|15802.57|15682.57|10
1644327560000|2022-02-08 13:39:20|15802.49|15682.49|15802.28|15682.28|15803.21|15683.21|15802.28|15682.28|10
1644327570000|2022-02-08 13:39:30|15802.37|15682.37|15802.53|15682.53|15803.25|15683.25|15802.37|15682.37|10
1644327580000|2022-02-08 13:39:40|15802.54|15682.54|15805.3|15685.3|15805.3|15685.3|15802.48|15682.48|10
1644327590000|2022-02-08 13:39:50|15806.18|15686.18|15807.79|15687.79|15807.94|15687.94|15806.18|15686.18|10
1644327600000|2022-02-08 13:40:00|15807.59|15687.59|15808.55|15688.55|15808.55|15688.55|15807.54|15687.54|9
1644327610000|2022-02-08 13:40:10|15808.16|15688.16|15806.8|15686.8|15808.16|15688.16|15806.8|15686.8|10
1644327620000|2022-02-08 13:40:20|15807.27|15687.27|15806.68|15686.68|15807.28|15687.28|15806.17|15686.17|10
1644327630000|2022-02-08 13:40:30|15807|15687|15811.03|15691.03|15811.03|15691.03|15806.99|15686.99|10
1644327640000|2022-02-08 13:40:40|15810.78|15690.78|15811.83|15691.83|15812.23|15692.23|15810.78|15690.78|10
1644327650000|2022-02-08 13:40:50|15812.18|15692.18|15810.67|15690.67|15812.46|15692.46|15810.67|15690.67|9
1644327660000|2022-02-08 13:41:00|15810.78|15690.78|15810.58|15690.58|15810.78|15690.78|15810.2|15690.2|10
1644327670000|2022-02-08 13:41:10|15810.71|15690.71|15805.41|15685.41|15810.71|15690.71|15805.41|15685.41|10
1644327680000|2022-02-08 13:41:20|15805.43|15685.43|15798.23|15678.23|15805.43|15685.43|15798.23|15678.23|10
1644327690000|2022-02-08 13:41:30|15797.53|15677.53|15796.88|15676.88|15798.24|15678.24|15796.88|15676.88|10
1644327700000|2022-02-08 13:41:40|15797.14|15677.14|15796.12|15676.12|15797.28|15677.28|15796.12|15676.12|10
1644327710000|2022-02-08 13:41:50|15795.54|15675.54|15791.64|15671.64|15795.54|15675.54|15791.64|15671.64|10
1644327720000|2022-02-08 13:42:00|15790.95|15670.95|15791.3|15671.3|15791.45|15671.45|15790.79|15670.79|10
1644327730000|2022-02-08 13:42:10|15791.94|15671.94|15791.94|15671.94|15791.94|15671.94|15791.19|15671.19|8
1644327740000|2022-02-08 13:42:20|15792.05|15672.05|15788.29|15668.29|15792.05|15672.05|15788.29|15668.29|10
1644327750000|2022-02-08 13:42:30|15788.26|15668.26|15787.68|15667.68|15788.41|15668.41|15787.62|15667.62|10
1644327760000|2022-02-08 13:42:40|15787.92|15667.92|15788.84|15668.84|15790.01|15670.01|15787.85|15667.85|10
1644327770000|2022-02-08 13:42:50|15789.02|15669.02|15789.99|15669.99|15790.31|15670.31|15788.94|15668.94|10
1644327780000|2022-02-08 13:43:00|15789.79|15669.79|15787.88|15667.88|15789.79|15669.79|15787.69|15667.69|10
1644327790000|2022-02-08 13:43:10|15788.31|15668.31|15788.67|15668.67|15788.67|15668.67|15787.68|15667.68|10
1644327800000|2022-02-08 13:43:20|15788.99|15668.99|15789.92|15669.92|15790.67|15670.67|15788.99|15668.99|10
1644327810000|2022-02-08 13:43:30|15789.73|15669.73|15785.78|15665.78|15789.73|15669.73|15785.78|15665.78|10
1644327820000|2022-02-08 13:43:40|15784.97|15664.97|15783.82|15663.82|15785.19|15665.19|15783.82|15663.82|10
1644327830000|2022-02-08 13:43:50|15783.64|15663.64|15781.6|15661.6|15783.64|15663.64|15781.44|15661.44|10
1644327840000|2022-02-08 13:44:00|15782|15662|15783.28|15663.28|15783.3|15663.3|15782|15662|10
1644327850000|2022-02-08 13:44:10|15782.99|15662.99|15785.78|15665.78|15785.78|15665.78|15782.99|15662.99|10
1644327860000|2022-02-08 13:44:20|15786.96|15666.96|15789.23|15669.23|15789.23|15669.23|15786.96|15666.96|10
1644327870000|2022-02-08 13:44:30|15789.35|15669.35|15787.44|15667.44|15789.38|15669.38|15787.34|15667.34|10
1644327880000|2022-02-08 13:44:40|15786.83|15666.83|15786.62|15666.62|15787.28|15667.28|15786.62|15666.62|9
1644327890000|2022-02-08 13:44:50|15786.63|15666.63|15783.29|15663.29|15786.63|15666.63|15783.29|15663.29|10
1644327900000|2022-02-08 13:45:00|15782.7|15662.7|15783.42|15663.42|15783.91|15663.91|15782.63|15662.63|10
1644327910000|2022-02-08 13:45:10|15782.57|15662.57|15781.43|15661.43|15782.57|15662.57|15781.4|15661.4|10
1644327920000|2022-02-08 13:45:20|15781.41|15661.41|15774.33|15654.33|15781.41|15661.41|15774.33|15654.33|10
1644327930000|2022-02-08 13:45:30|15772.91|15652.91|15771.35|15651.35|15772.91|15652.91|15771.21|15651.21|10
1644327940000|2022-02-08 13:45:40|15771.46|15651.46|15772.09|15652.09|15772.09|15652.09|15771.11|15651.11|9
1644327950000|2022-02-08 13:45:50|15772.72|15652.72|15773.64|15653.64|15773.64|15653.64|15772.72|15652.72|10
1644327960000|2022-02-08 13:46:00|15773.82|15653.82|15774.77|15654.77|15774.77|15654.77|15773.82|15653.82|10
1644327970000|2022-02-08 13:46:10|15774.72|15654.72|15775.32|15655.32|15775.32|15655.32|15773.65|15653.65|10
1644327980000|2022-02-08 13:46:20|15775.19|15655.19|15776.41|15656.41|15776.41|15656.41|15774.22|15654.22|10
1644327990000|2022-02-08 13:46:30|15776.96|15656.96|15778.48|15658.48|15778.48|15658.48|15776.96|15656.96|10
1644328000000|2022-02-08 13:46:40|15778.58|15658.58|15778.96|15658.96|15778.96|15658.96|15778.49|15658.49|10
1644328010000|2022-02-08 13:46:50|15778.57|15658.57|15777.15|15657.15|15778.57|15658.57|15777.03|15657.03|10
1644328020000|2022-02-08 13:47:00|15776.93|15656.93|15778.96|15658.96|15778.96|15658.96|15776.86|15656.86|9
1644328030000|2022-02-08 13:47:10|15778.47|15658.47|15779.63|15659.63|15780.08|15660.08|15778.47|15658.47|9
1644328040000|2022-02-08 13:47:20|15779.56|15659.56|15779.68|15659.68|15779.89|15659.89|15779.37|15659.37|10
1644328050000|2022-02-08 13:47:30|15779.4|15659.4|15781.99|15661.99|15781.99|15661.99|15779.34|15659.34|10
1644328060000|2022-02-08 13:47:40|15782|15662|15783.6|15663.6|15783.6|15663.6|15781.79|15661.79|9
1644328070000|2022-02-08 13:47:50|15783.61|15663.61|15783.29|15663.29|15783.85|15663.85|15782.88|15662.88|10
1644328080000|2022-02-08 13:48:00|15783.38|15663.38|15788.53|15668.53|15788.53|15668.53|15783.38|15663.38|10
1644328090000|2022-02-08 13:48:10|15788.89|15668.89|15791.8|15671.8|15791.8|15671.8|15788.89|15668.89|9
1644328100000|2022-02-08 13:48:20|15792.15|15672.15|15797.86|15677.86|15797.86|15677.86|15792.15|15672.15|10
1644328110000|2022-02-08 13:48:30|15799.35|15679.35|15802.95|15682.95|15802.95|15682.95|15799.06|15679.06|10
1644328120000|2022-02-08 13:48:40|15803.14|15683.14|15803.42|15683.42|15804.47|15684.47|15803.14|15683.14|10
1644328130000|2022-02-08 13:48:50|15803.34|15683.34|15803.5|15683.5|15803.54|15683.54|15802.72|15682.72|10
1644328140000|2022-02-08 13:49:00|15803.68|15683.68|15803.64|15683.64|15804.24|15684.24|15803.52|15683.52|10
1644328150000|2022-02-08 13:49:10|15803.63|15683.63|15804.45|15684.45|15804.66|15684.66|15803.63|15683.63|10
1644328160000|2022-02-08 13:49:20|15804.42|15684.42|15804.75|15684.75|15804.77|15684.77|15804.41|15684.41|10
1644328170000|2022-02-08 13:49:30|15804.92|15684.92|15804.65|15684.65|15805.09|15685.09|15804.33|15684.33|10
1644328180000|2022-02-08 13:49:40|15804.77|15684.77|15802.62|15682.62|15805|15685|15802.62|15682.62|10
1644328190000|2022-02-08 13:49:50|15803.78|15683.78|15804.16|15684.16|15804.19|15684.19|15803.73|15683.73|10
1644328200000|2022-02-08 13:50:00|15804.46|15684.46|15803.5|15683.5|15804.53|15684.53|15803.5|15683.5|9
1644328210000|2022-02-08 13:50:10|15803.41|15683.41|15802.26|15682.26|15803.85|15683.85|15802.26|15682.26|9
1644328220000|2022-02-08 13:50:20|15801.54|15681.54|15800.34|15680.34|15801.54|15681.54|15800.34|15680.34|10
1644328230000|2022-02-08 13:50:30|15800.68|15680.68|15800.25|15680.25|15801.85|15681.85|15800.21|15680.21|10
1644328240000|2022-02-08 13:50:40|15799.92|15679.92|15798.86|15678.86|15799.92|15679.92|15798.86|15678.86|9
1644328250000|2022-02-08 13:50:50|15798.71|15678.71|15797.83|15677.83|15798.75|15678.75|15797.76|15677.76|10
1644328260000|2022-02-08 13:51:00|15797.8|15677.8|15799.77|15679.77|15799.77|15679.77|15797.68|15677.68|10
1644328270000|2022-02-08 13:51:10|15799.52|15679.52|15809.16|15689.16|15809.16|15689.16|15799.52|15679.52|9
1644328280000|2022-02-08 13:51:20|15809.47|15689.47|15814.3|15694.3|15814.87|15694.87|15809.47|15689.47|10
1644328290000|2022-02-08 13:51:30|15814.15|15694.15|15815.75|15695.75|15815.75|15695.75|15814.15|15694.15|10
1644328300000|2022-02-08 13:51:40|15815.91|15695.91|15814.78|15694.78|15815.91|15695.91|15814.25|15694.25|9
1644328310000|2022-02-08 13:51:50|15814.49|15694.49|15812.26|15692.26|15814.49|15694.49|15812.26|15692.26|10
1644328320000|2022-02-08 13:52:00|15811.75|15691.75|15811.94|15691.94|15812.06|15692.06|15811.02|15691.02|10
1644328330000|2022-02-08 13:52:10|15811.99|15691.99|15809.61|15689.61|15811.99|15691.99|15809.61|15689.61|10
1644328340000|2022-02-08 13:52:20|15809.59|15689.59|15809.83|15689.83|15809.83|15689.83|15808.98|15688.98|10
1644328350000|2022-02-08 13:52:30|15810.07|15690.07|15811.53|15691.53|15811.53|15691.53|15810.03|15690.03|10
1644328360000|2022-02-08 13:52:40|15811.34|15691.34|15812.72|15692.72|15812.74|15692.74|15811.34|15691.34|10
1644328370000|2022-02-08 13:52:50|15812.93|15692.93|15812.36|15692.36|15813.31|15693.31|15812.36|15692.36|10
1644328380000|2022-02-08 13:53:00|15812.43|15692.43|15812.71|15692.71|15813.15|15693.15|15812.43|15692.43|10
1644328390000|2022-02-08 13:53:10|15813.09|15693.09|15812.7|15692.7|15813.82|15693.82|15812.7|15692.7|10
1644328400000|2022-02-08 13:53:20|15813.39|15693.39|15812.35|15692.35|15813.39|15693.39|15812.35|15692.35|9
1644328410000|2022-02-08 13:53:30|15812.49|15692.49|15812.25|15692.25|15813.36|15693.36|15812.18|15692.18|9
1644328420000|2022-02-08 13:53:40|15812.18|15692.18|15813.97|15693.97|15813.97|15693.97|15811.89|15691.89|9
1644328430000|2022-02-08 13:53:50|15814.4|15694.4|15815.48|15695.48|15815.48|15695.48|15813.96|15693.96|10
1644328440000|2022-02-08 13:54:00|15815.82|15695.82|15815.46|15695.46|15815.82|15695.82|15814.93|15694.93|10
1644328450000|2022-02-08 13:54:10|15815.45|15695.45|15820.08|15700.08|15820.08|15700.08|15815.45|15695.45|10
1644328460000|2022-02-08 13:54:20|15820.39|15700.39|15818.85|15698.85|15820.43|15700.43|15818.72|15698.72|10
1644328470000|2022-02-08 13:54:30|15818.75|15698.75|15817.52|15697.52|15818.99|15698.99|15817.52|15697.52|10
1644328480000|2022-02-08 13:54:40|15817.42|15697.42|15816.62|15696.62|15817.5|15697.5|15816.62|15696.62|9
1644328490000|2022-02-08 13:54:50|15816.75|15696.75|15812.12|15692.12|15816.75|15696.75|15812.12|15692.12|9
1644328500000|2022-02-08 13:55:00|15811.58|15691.58|15807.99|15687.99|15811.58|15691.58|15807.99|15687.99|9
1644328510000|2022-02-08 13:55:10|15807.83|15687.83|15806.85|15686.85|15808.01|15688.01|15806.85|15686.85|10
1644328520000|2022-02-08 13:55:20|15806.74|15686.74|15807.93|15687.93|15807.93|15687.93|15806.65|15686.65|10
1644328530000|2022-02-08 13:55:30|15807.94|15687.94|15806.68|15686.68|15807.94|15687.94|15806.68|15686.68|10
1644328540000|2022-02-08 13:55:40|15806.38|15686.38|15807.68|15687.68|15807.96|15687.96|15806.38|15686.38|10
1644328550000|2022-02-08 13:55:50|15807.67|15687.67|15808.46|15688.46|15808.82|15688.82|15807.67|15687.67|10
1644328560000|2022-02-08 13:56:00|15808.52|15688.52|15804.7|15684.7|15808.52|15688.52|15804.44|15684.44|9
1644328570000|2022-02-08 13:56:10|15803.77|15683.77|15803.32|15683.32|15804.4|15684.4|15803.12|15683.12|9
1644328580000|2022-02-08 13:56:20|15803.45|15683.45|15806.95|15686.95|15806.95|15686.95|15803.14|15683.14|9
1644328590000|2022-02-08 13:56:30|15807.9|15687.9|15815.32|15695.32|15815.32|15695.32|15807.81|15687.81|10
1644328600000|2022-02-08 13:56:40|15815.28|15695.28|15815.91|15695.91|15817.43|15697.43|15814.88|15694.88|10
1644328610000|2022-02-08 13:56:50|15816.19|15696.19|15816.88|15696.88|15816.88|15696.88|15816.04|15696.04|9
1644328620000|2022-02-08 13:57:00|15817.09|15697.09|15817.4|15697.4|15817.43|15697.43|15816|15696|9
1644328630000|2022-02-08 13:57:10|15817.31|15697.31|15827.31|15707.31|15827.31|15707.31|15817.31|15697.31|10
1644328640000|2022-02-08 13:57:20|15828.74|15708.74|15829.49|15709.49|15830.95|15710.95|15828.74|15708.74|10
1644328650000|2022-02-08 13:57:30|15829.03|15709.03|15825.01|15705.01|15829.03|15709.03|15825.01|15705.01|10
1644328660000|2022-02-08 13:57:40|15824.91|15704.91|15825.04|15705.04|15825.05|15705.05|15824.43|15704.43|8
1644328670000|2022-02-08 13:57:50|15824.98|15704.98|15825.2|15705.2|15825.2|15705.2|15824.73|15704.73|9
1644328680000|2022-02-08 13:58:00|15825.67|15705.67|15827.54|15707.54|15827.71|15707.71|15825.67|15705.67|10
1644328690000|2022-02-08 13:58:10|15827.14|15707.14|15829.83|15709.83|15829.86|15709.86|15827.14|15707.14|10
1644328700000|2022-02-08 13:58:20|15829.84|15709.84|15830.72|15710.72|15830.72|15710.72|15829.75|15709.75|9
1644328710000|2022-02-08 13:58:30|15831.63|15711.63|15830.26|15710.26|15831.63|15711.63|15829.51|15709.51|10
1644328720000|2022-02-08 13:58:40|15829.97|15709.97|15830.75|15710.75|15831.05|15711.05|15829.97|15709.97|10
1644328730000|2022-02-08 13:58:50|15830.79|15710.79|15830.25|15710.25|15831.05|15711.05|15830.25|15710.25|10
1644328740000|2022-02-08 13:59:00|15830.36|15710.36|15832.05|15712.05|15832.05|15712.05|15829.93|15709.93|10
1644328750000|2022-02-08 13:59:10|15832.18|15712.18|15832.79|15712.79|15833.78|15713.78|15832.18|15712.18|10
1644328760000|2022-02-08 13:59:20|15833.09|15713.09|15833.97|15713.97|15833.97|15713.97|15832.43|15712.43|10
1644328770000|2022-02-08 13:59:30|15833.85|15713.85|15833.27|15713.27|15834.84|15714.84|15833.08|15713.08|10
1644328780000|2022-02-08 13:59:40|15834.85|15714.85|15835.24|15715.24|15835.8|15715.8|15834.58|15714.58|10
1644328790000|2022-02-08 13:59:50|15835.83|15715.83|15836.89|15716.89|15836.89|15716.89|15835.81|15715.81|10
1644328800000|2022-02-08 14:00:00|15836.75|15716.75|15837.36|15717.36|15838.18|15718.18|15836.53|15716.53|10
1644328810000|2022-02-08 14:00:10|15837.85|15717.85|15838.44|15718.44|15839.1|15719.1|15837.85|15717.85|10
1644328820000|2022-02-08 14:00:20|15838.38|15718.38|15838.08|15718.08|15838.38|15718.38|15837.47|15717.47|10
1644328830000|2022-02-08 14:00:30|15838.27|15718.27|15836.88|15716.88|15838.27|15718.27|15836.88|15716.88|10
1644328840000|2022-02-08 14:00:40|15837.01|15717.01|15832.49|15712.49|15837.01|15717.01|15832.49|15712.49|10
1644328850000|2022-02-08 14:00:50|15831.54|15711.54|15831.11|15711.11|15831.54|15711.54|15829.79|15709.79|10
1644328860000|2022-02-08 14:01:00|15831.73|15711.73|15832.67|15712.67|15832.67|15712.67|15831.63|15711.63|10
1644328870000|2022-02-08 14:01:10|15833.12|15713.12|15832.17|15712.17|15833.12|15713.12|15832.04|15712.04|10
1644328880000|2022-02-08 14:01:20|15832.07|15712.07|15839.45|15719.45|15839.45|15719.45|15831.99|15711.99|10
1644328890000|2022-02-08 14:01:30|15840.19|15720.19|15843.59|15723.59|15843.59|15723.59|15840.19|15720.19|10
1644328900000|2022-02-08 14:01:40|15843.71|15723.71|15847.67|15727.67|15847.67|15727.67|15843.71|15723.71|10
1644328910000|2022-02-08 14:01:50|15847.68|15727.68|15849.3|15729.3|15849.5|15729.5|15847.32|15727.32|10
1644328920000|2022-02-08 14:02:00|15849.22|15729.22|15847.8|15727.8|15849.22|15729.22|15847.8|15727.8|10
1644328930000|2022-02-08 14:02:10|15846.76|15726.76|15845.76|15725.76|15846.76|15726.76|15845.56|15725.56|10
1644328940000|2022-02-08 14:02:20|15845.66|15725.66|15843.53|15723.53|15845.66|15725.66|15843.53|15723.53|10
1644328950000|2022-02-08 14:02:30|15843.47|15723.47|15842.33|15722.33|15843.5|15723.5|15842.33|15722.33|9
1644328960000|2022-02-08 14:02:40|15842.53|15722.53|15840.93|15720.93|15842.53|15722.53|15840.93|15720.93|9
1644328970000|2022-02-08 14:02:50|15840.29|15720.29|15840.03|15720.03|15840.6|15720.6|15839.56|15719.56|10
1644328980000|2022-02-08 14:03:00|15839.88|15719.88|15839.54|15719.54|15839.96|15719.96|15839.54|15719.54|10
1644328990000|2022-02-08 14:03:10|15839.6|15719.6|15838.92|15718.92|15839.74|15719.74|15838.73|15718.73|10
1644329000000|2022-02-08 14:03:20|15839.45|15719.45|15839.76|15719.76|15839.76|15719.76|15838.44|15718.44|10
1644329010000|2022-02-08 14:03:30|15840.34|15720.34|15842.35|15722.35|15842.35|15722.35|15840.34|15720.34|10
1644329020000|2022-02-08 14:03:40|15842.54|15722.54|15843.02|15723.02|15843.18|15723.18|15842.47|15722.47|10
1644329030000|2022-02-08 14:03:50|15843.32|15723.32|15844.33|15724.33|15844.54|15724.54|15843.32|15723.32|10
1644329040000|2022-02-08 14:04:00|15843.54|15723.54|15843.84|15723.84|15843.88|15723.88|15843.15|15723.15|10
1644329050000|2022-02-08 14:04:10|15843.36|15723.36|15842.93|15722.93|15843.38|15723.38|15842.56|15722.56|9
1644329060000|2022-02-08 14:04:20|15842.17|15722.17|15841.27|15721.27|15842.33|15722.33|15841.27|15721.27|9
1644329070000|2022-02-08 14:04:30|15840.89|15720.89|15839.31|15719.31|15840.89|15720.89|15839.16|15719.16|9
1644329080000|2022-02-08 14:04:40|15839.14|15719.14|15838.23|15718.23|15839.14|15719.14|15838.01|15718.01|10
1644329090000|2022-02-08 14:04:50|15838.17|15718.17|15839.29|15719.29|15839.48|15719.48|15838.07|15718.07|9
1644329100000|2022-02-08 14:05:00|15839|15719|15838.6|15718.6|15839.23|15719.23|15838.6|15718.6|10
1644329110000|2022-02-08 14:05:10|15838.15|15718.15|15835.55|15715.55|15838.15|15718.15|15835.55|15715.55|10
1644329120000|2022-02-08 14:05:20|15835.75|15715.75|15834.16|15714.16|15835.75|15715.75|15834.16|15714.16|10
1644329130000|2022-02-08 14:05:30|15834.1|15714.1|15835.67|15715.67|15835.83|15715.83|15833.94|15713.94|10
1644329140000|2022-02-08 14:05:40|15835.56|15715.56|15834.16|15714.16|15835.96|15715.96|15834.16|15714.16|10
1644329150000|2022-02-08 14:05:50|15833.98|15713.98|15830.62|15710.62|15833.98|15713.98|15830.27|15710.27|10
1644329160000|2022-02-08 14:06:00|15830.32|15710.32|15830.54|15710.54|15830.54|15710.54|15829.13|15709.13|9
1644329170000|2022-02-08 14:06:10|15830.57|15710.57|15829.84|15709.84|15830.57|15710.57|15829.67|15709.67|9
1644329180000|2022-02-08 14:06:20|15829.14|15709.14|15826.36|15706.36|15829.2|15709.2|15826.36|15706.36|10
1644329190000|2022-02-08 14:06:30|15826.37|15706.37|15824.91|15704.91|15826.66|15706.66|15824.91|15704.91|9
1644329200000|2022-02-08 14:06:40|15825.02|15705.02|15824.71|15704.71|15825.26|15705.26|15824.56|15704.56|9
1644329210000|2022-02-08 14:06:50|15824.56|15704.56|15822.66|15702.66|15824.56|15704.56|15822.36|15702.36|10
1644329220000|2022-02-08 14:07:00|15822.35|15702.35|15821.79|15701.79|15822.79|15702.79|15821.42|15701.42|10
1644329230000|2022-02-08 14:07:10|15822.83|15702.83|15823.56|15703.56|15823.58|15703.58|15822.76|15702.76|9
1644329240000|2022-02-08 14:07:20|15823.88|15703.88|15823.84|15703.84|15824.14|15704.14|15823.28|15703.28|10
1644329250000|2022-02-08 14:07:30|15823.86|15703.86|15822.85|15702.85|15823.87|15703.87|15822.12|15702.12|10
1644329260000|2022-02-08 14:07:40|15823.95|15703.95|15825.69|15705.69|15825.69|15705.69|15823.95|15703.95|9
1644329270000|2022-02-08 14:07:50|15825.4|15705.4|15825.99|15705.99|15825.99|15705.99|15825.15|15705.15|8
1644329280000|2022-02-08 14:08:00|15826.02|15706.02|15827.39|15707.39|15827.39|15707.39|15826.02|15706.02|10
1644329290000|2022-02-08 14:08:10|15827.42|15707.42|15828.73|15708.73|15828.73|15708.73|15827.42|15707.42|9
1644329300000|2022-02-08 14:08:20|15828.76|15708.76|15828.67|15708.67|15828.99|15708.99|15828.34|15708.34|9
1644329310000|2022-02-08 14:08:30|15828.65|15708.65|15827.12|15707.12|15828.65|15708.65|15827.12|15707.12|10
1644329320000|2022-02-08 14:08:40|15827.1|15707.1|15825.3|15705.3|15827.1|15707.1|15825.3|15705.3|10
1644329330000|2022-02-08 14:08:50|15825.23|15705.23|15824.13|15704.13|15825.23|15705.23|15824.13|15704.13|10
1644329340000|2022-02-08 14:09:00|15824.17|15704.17|15823.85|15703.85|15824.17|15704.17|15823.46|15703.46|10
1644329350000|2022-02-08 14:09:10|15823.05|15703.05|15823.24|15703.24|15823.75|15703.75|15822.89|15702.89|10
1644329360000|2022-02-08 14:09:20|15823.16|15703.16|15823.63|15703.63|15824.01|15704.01|15822.76|15702.76|9
1644329370000|2022-02-08 14:09:30|15823.32|15703.32|15821.12|15701.12|15823.32|15703.32|15821.12|15701.12|9
1644329380000|2022-02-08 14:09:40|15821.04|15701.04|15820.29|15700.29|15821.07|15701.07|15820.29|15700.29|10
1644329390000|2022-02-08 14:09:50|15820.38|15700.38|15820.34|15700.34|15820.57|15700.57|15819.94|15699.94|10
1644329400000|2022-02-08 14:10:00|15820.78|15700.78|15822.97|15702.97|15822.97|15702.97|15820.78|15700.78|9
1644329410000|2022-02-08 14:10:10|15822.83|15702.83|15821.5|15701.5|15822.87|15702.87|15821.5|15701.5|10
1644329420000|2022-02-08 14:10:20|15821.39|15701.39|15822.66|15702.66|15822.93|15702.93|15821.39|15701.39|10
1644329430000|2022-02-08 14:10:30|15822.67|15702.67|15825.1|15705.1|15825.1|15705.1|15822.67|15702.67|10
1644329440000|2022-02-08 14:10:40|15825.07|15705.07|15824.99|15704.99|15825.32|15705.32|15824.96|15704.96|9
1644329450000|2022-02-08 14:10:50|15825.15|15705.15|15824.71|15704.71|15825.15|15705.15|15824.48|15704.48|9
1644329460000|2022-02-08 14:11:00|15824.81|15704.81|15826.68|15706.68|15826.69|15706.69|15824.81|15704.81|10
1644329470000|2022-02-08 14:11:10|15827.1|15707.1|15828.54|15708.54|15828.54|15708.54|15827.1|15707.1|10
1644329480000|2022-02-08 14:11:20|15828.71|15708.71|15829.72|15709.72|15829.76|15709.76|15828.71|15708.71|9
1644329490000|2022-02-08 14:11:30|15829.8|15709.8|15830.82|15710.82|15831.09|15711.09|15829.8|15709.8|10
1644329500000|2022-02-08 14:11:40|15831.02|15711.02|15830.29|15710.29|15831.02|15711.02|15830.26|15710.26|10
1644329510000|2022-02-08 14:11:50|15829.93|15709.93|15829.46|15709.46|15830.03|15710.03|15829.27|15709.27|10
1644329520000|2022-02-08 14:12:00|15828.91|15708.91|15828.25|15708.25|15829.23|15709.23|15828.07|15708.07|10
1644329530000|2022-02-08 14:12:10|15829.24|15709.24|15829.46|15709.46|15829.81|15709.81|15829.2|15709.2|8
1644329540000|2022-02-08 14:12:20|15829.61|15709.61|15830.63|15710.63|15830.63|15710.63|15829.53|15709.53|10
1644329550000|2022-02-08 14:12:30|15830.8|15710.8|15832.07|15712.07|15832.07|15712.07|15830.8|15710.8|9
1644329560000|2022-02-08 14:12:40|15832.33|15712.33|15833.68|15713.68|15833.68|15713.68|15832.06|15712.06|10
1644329570000|2022-02-08 14:12:50|15833.71|15713.71|15832.74|15712.74|15833.71|15713.71|15832.4|15712.4|10
1644329580000|2022-02-08 14:13:00|15832.9|15712.9|15834.44|15714.44|15834.44|15714.44|15832.9|15712.9|9
1644329590000|2022-02-08 14:13:10|15834.45|15714.45|15835.5|15715.5|15835.89|15715.89|15834.45|15714.45|9
1644329600000|2022-02-08 14:13:20|15837.1|15717.1|15839.43|15719.43|15839.92|15719.92|15837.07|15717.07|10
1644329610000|2022-02-08 14:13:30|15839.66|15719.66|15839.67|15719.67|15839.81|15719.81|15839.33|15719.33|9
1644329620000|2022-02-08 14:13:40|15840.59|15720.59|15840.92|15720.92|15841.42|15721.42|15840.59|15720.59|9
1644329630000|2022-02-08 14:13:50|15840.95|15720.95|15840.97|15720.97|15840.97|15720.97|15840.42|15720.42|9
1644329640000|2022-02-08 14:14:00|15840.39|15720.39|15838.33|15718.33|15840.39|15720.39|15838.33|15718.33|10
1644329650000|2022-02-08 14:14:10|15837.88|15717.88|15837.61|15717.61|15837.88|15717.88|15837.16|15717.16|10
1644329660000|2022-02-08 14:14:20|15837.62|15717.62|15837.84|15717.84|15837.88|15717.88|15837.6|15717.6|9
1644329670000|2022-02-08 14:14:30|15837.83|15717.83|15838.35|15718.35|15838.36|15718.36|15837.83|15717.83|8
1644329680000|2022-02-08 14:14:40|15838.48|15718.48|15838.35|15718.35|15839.21|15719.21|15838.35|15718.35|9
1644329690000|2022-02-08 14:14:50|15837.98|15717.98|15837.22|15717.22|15838.85|15718.85|15837.22|15717.22|10
1644329700000|2022-02-08 14:15:00|15837.5|15717.5|15837.62|15717.62|15838.02|15718.02|15837.16|15717.16|10
1644329710000|2022-02-08 14:15:10|15838.14|15718.14|15839.3|15719.3|15839.3|15719.3|15838.05|15718.05|10
1644329720000|2022-02-08 14:15:20|15839.13|15719.13|15839.87|15719.87|15840|15720|15839.13|15719.13|9
1644329730000|2022-02-08 14:15:30|15839.49|15719.49|15839.24|15719.24|15839.53|15719.53|15839.24|15719.24|9
1644329740000|2022-02-08 14:15:40|15838.99|15718.99|15839.89|15719.89|15840.05|15720.05|15838.76|15718.76|10
1644329750000|2022-02-08 14:15:50|15840.3|15720.3|15841.12|15721.12|15841.57|15721.57|15839.7|15719.7|10
1644329760000|2022-02-08 14:16:00|15841.11|15721.11|15841.42|15721.42|15841.42|15721.42|15840.66|15720.66|10
1644329770000|2022-02-08 14:16:10|15841.49|15721.49|15841.45|15721.45|15841.75|15721.75|15841.21|15721.21|10
1644329780000|2022-02-08 14:16:20|15841.28|15721.28|15841.16|15721.16|15841.47|15721.47|15841.09|15721.09|10
1644329790000|2022-02-08 14:16:30|15841.22|15721.22|15841.21|15721.21|15841.57|15721.57|15841.21|15721.21|9
1644329800000|2022-02-08 14:16:40|15841.07|15721.07|15840.9|15720.9|15841.6|15721.6|15840.9|15720.9|10
1644329810000|2022-02-08 14:16:50|15840.92|15720.92|15841.8|15721.8|15841.8|15721.8|15840.69|15720.69|10
1644329820000|2022-02-08 14:17:00|15841.87|15721.87|15841.44|15721.44|15841.87|15721.87|15840.27|15720.27|10
1644329830000|2022-02-08 14:17:10|15841.58|15721.58|15841.88|15721.88|15842|15722|15841.56|15721.56|10
1644329840000|2022-02-08 14:17:20|15841.78|15721.78|15842.13|15722.13|15842.32|15722.32|15841.78|15721.78|10
1644329850000|2022-02-08 14:17:30|15842.1|15722.1|15843.57|15723.57|15843.57|15723.57|15841.97|15721.97|10
1644329860000|2022-02-08 14:17:40|15843.59|15723.59|15844.29|15724.29|15844.9|15724.9|15843.59|15723.59|10
1644329870000|2022-02-08 14:17:50|15844.86|15724.86|15843.62|15723.62|15844.86|15724.86|15843.45|15723.45|9
1644329880000|2022-02-08 14:18:00|15842.86|15722.86|15843.33|15723.33|15843.7|15723.7|15842.86|15722.86|10
1644329890000|2022-02-08 14:18:10|15843.87|15723.87|15843.66|15723.66|15844.17|15724.17|15843.55|15723.55|10
1644329900000|2022-02-08 14:18:20|15843.76|15723.76|15852.9|15732.9|15852.9|15732.9|15843.5|15723.5|10
1644329910000|2022-02-08 14:18:30|15854.26|15734.26|15854.77|15734.77|15855.34|15735.34|15854.25|15734.25|10
1644329920000|2022-02-08 14:18:40|15854.74|15734.74|15853.85|15733.85|15854.75|15734.75|15853.59|15733.59|10
1644329930000|2022-02-08 14:18:50|15853.37|15733.37|15853.28|15733.28|15853.66|15733.66|15852.54|15732.54|10
1644329940000|2022-02-08 14:19:00|15853.48|15733.48|15852.89|15732.89|15853.5|15733.5|15852.33|15732.33|10
1644329950000|2022-02-08 14:19:10|15851.42|15731.42|15852.33|15732.33|15852.33|15732.33|15850.89|15730.89|10
1644329960000|2022-02-08 14:19:20|15851.8|15731.8|15850.56|15730.56|15851.83|15731.83|15850.22|15730.22|10
1644329970000|2022-02-08 14:19:30|15850.18|15730.18|15850.94|15730.94|15851.4|15731.4|15849.68|15729.68|10
1644329980000|2022-02-08 14:19:40|15850.54|15730.54|15852.71|15732.71|15852.73|15732.73|15850.54|15730.54|10
1644329990000|2022-02-08 14:19:50|15852.73|15732.73|15854.55|15734.55|15854.82|15734.82|15852.73|15732.73|10
1644330000000|2022-02-08 14:20:00|15854.87|15734.87|15855.19|15735.19|15856.26|15736.26|15854.45|15734.45|10
1644330010000|2022-02-08 14:20:10|15855.04|15735.04|15855.69|15735.69|15855.79|15735.79|15855.04|15735.04|10
1644330020000|2022-02-08 14:20:20|15855.35|15735.35|15854.69|15734.69|15855.74|15735.74|15854.69|15734.69|10
1644330030000|2022-02-08 14:20:30|15854.86|15734.86|15854.99|15734.99|15855.79|15735.79|15854.86|15734.86|10
1644330040000|2022-02-08 14:20:40|15855.12|15735.12|15854.18|15734.18|15855.12|15735.12|15853.92|15733.92|10
1644330050000|2022-02-08 14:20:50|15854.75|15734.75|15854.24|15734.24|15854.93|15734.93|15854.24|15734.24|10
1644330060000|2022-02-08 14:21:00|15853.85|15733.85|15853.16|15733.16|15853.85|15733.85|15853.08|15733.08|10
1644330070000|2022-02-08 14:21:10|15853.45|15733.45|15851.67|15731.67|15853.5|15733.5|15851.67|15731.67|9
1644330080000|2022-02-08 14:21:20|15851.4|15731.4|15851.67|15731.67|15851.67|15731.67|15850.37|15730.37|10
1644330090000|2022-02-08 14:21:30|15851.83|15731.83|15852.41|15732.41|15852.85|15732.85|15851.83|15731.83|10
1644330100000|2022-02-08 14:21:40|15851.96|15731.96|15853.16|15733.16|15853.22|15733.22|15851.96|15731.96|10
1644330110000|2022-02-08 14:21:50|15853.92|15733.92|15854.11|15734.11|15854.58|15734.58|15853.62|15733.62|10
1644330120000|2022-02-08 14:22:00|15854.34|15734.34|15855.04|15735.04|15855.04|15735.04|15854.11|15734.11|10
1644330130000|2022-02-08 14:22:10|15854.52|15734.52|15856.45|15736.45|15856.45|15736.45|15854.35|15734.35|9
1644330140000|2022-02-08 14:22:20|15856.42|15736.42|15857.67|15737.67|15857.67|15737.67|15856.42|15736.42|10
1644330150000|2022-02-08 14:22:30|15857.68|15737.68|15858.18|15738.18|15858.47|15738.47|15857.68|15737.68|10
1644330160000|2022-02-08 14:22:40|15858.69|15738.69|15859.64|15739.64|15859.64|15739.64|15858.49|15738.49|10
1644330170000|2022-02-08 14:22:50|15860.33|15740.33|15862.72|15742.72|15862.72|15742.72|15860.15|15740.15|10
1644330180000|2022-02-08 14:23:00|15863.35|15743.35|15863.42|15743.42|15864.74|15744.74|15863.35|15743.35|10
1644330190000|2022-02-08 14:23:10|15863.86|15743.86|15862.94|15742.94|15863.94|15743.94|15862.94|15742.94|10
1644330200000|2022-02-08 14:23:20|15863.06|15743.06|15862.87|15742.87|15863.44|15743.44|15862.83|15742.83|10
1644330210000|2022-02-08 14:23:30|15862.73|15742.73|15863.04|15743.04|15863.12|15743.12|15862.41|15742.41|9
1644330220000|2022-02-08 14:23:40|15863.22|15743.22|15863.58|15743.58|15863.58|15743.58|15862.71|15742.71|10
1644330230000|2022-02-08 14:23:50|15863.1|15743.1|15864.34|15744.34|15864.44|15744.44|15862.94|15742.94|10
1644330240000|2022-02-08 14:24:00|15864.87|15744.87|15864.67|15744.67|15865.36|15745.36|15864.51|15744.51|10
1644330250000|2022-02-08 14:24:10|15864.4|15744.4|15864.38|15744.38|15864.92|15744.92|15864.38|15744.38|10
1644330260000|2022-02-08 14:24:20|15864.27|15744.27|15865.08|15745.08|15865.08|15745.08|15863.37|15743.37|10
1644330270000|2022-02-08 14:24:30|15864.77|15744.77|15864.72|15744.72|15865.49|15745.49|15864.08|15744.08|10
1644330280000|2022-02-08 14:24:40|15864.16|15744.16|15865.87|15745.87|15865.87|15745.87|15864.16|15744.16|10
1644330290000|2022-02-08 14:24:50|15866.06|15746.06|15869.87|15749.87|15869.87|15749.87|15866.06|15746.06|10
1644330300000|2022-02-08 14:25:00|15869.73|15749.73|15871.68|15751.68|15871.68|15751.68|15869.73|15749.73|10
1644330310000|2022-02-08 14:25:10|15871.75|15751.75|15868.01|15748.01|15871.75|15751.75|15867.76|15747.76|10
1644330320000|2022-02-08 14:25:20|15868.14|15748.14|15867.96|15747.96|15868.14|15748.14|15867.12|15747.12|10
1644330330000|2022-02-08 14:25:30|15866.96|15746.96|15866.64|15746.64|15867.69|15747.69|15866.47|15746.47|9
1644330340000|2022-02-08 14:25:40|15866.86|15746.86|15866.16|15746.16|15866.89|15746.89|15866.16|15746.16|9
1644330350000|2022-02-08 14:25:50|15866.06|15746.06|15865.84|15745.84|15866.7|15746.7|15865.7|15745.7|10
1644330360000|2022-02-08 14:26:00|15866.12|15746.12|15865.52|15745.52|15866.39|15746.39|15865.52|15745.52|10
1644330370000|2022-02-08 14:26:10|15865.42|15745.42|15864.61|15744.61|15865.6|15745.6|15864.58|15744.58|9
1644330380000|2022-02-08 14:26:20|15865.47|15745.47|15865.84|15745.84|15865.84|15745.84|15864.85|15744.85|10
1644330390000|2022-02-08 14:26:30|15865.97|15745.97|15866.75|15746.75|15866.96|15746.96|15865.97|15745.97|10
1644330400000|2022-02-08 14:26:40|15866.54|15746.54|15863.66|15743.66|15866.54|15746.54|15863.66|15743.66|10
1644330410000|2022-02-08 14:26:50|15863.79|15743.79|15861.4|15741.4|15863.79|15743.79|15861.4|15741.4|10
1644330420000|2022-02-08 14:27:00|15861.75|15741.75|15858.04|15738.04|15861.75|15741.75|15858.04|15738.04|10
1644330430000|2022-02-08 14:27:10|15857.34|15737.34|15854.3|15734.3|15857.34|15737.34|15854.3|15734.3|9
1644330440000|2022-02-08 14:27:20|15852.84|15732.84|15850.12|15730.12|15852.84|15732.84|15850.12|15730.12|10
1644330450000|2022-02-08 14:27:30|15849.1|15729.1|15846.51|15726.51|15849.1|15729.1|15846.51|15726.51|9
1644330460000|2022-02-08 14:27:40|15846.48|15726.48|15841.43|15721.43|15846.48|15726.48|15841.43|15721.43|9
1644330470000|2022-02-08 14:27:50|15841.27|15721.27|15833.25|15713.25|15841.27|15721.27|15833.25|15713.25|10
1644330480000|2022-02-08 14:28:00|15832.77|15712.77|15829.8|15709.8|15832.77|15712.77|15829.8|15709.8|10
1644330490000|2022-02-08 14:28:10|15829.54|15709.54|15826.43|15706.43|15830.01|15710.01|15826.43|15706.43|10
1644330500000|2022-02-08 14:28:20|15826.61|15706.61|15824.9|15704.9|15826.7|15706.7|15824.9|15704.9|10
1644330510000|2022-02-08 14:28:30|15824.94|15704.94|15824.75|15704.75|15825.18|15705.18|15824.03|15704.03|10
1644330520000|2022-02-08 14:28:40|15825.28|15705.28|15825.05|15705.05|15825.28|15705.28|15824.63|15704.63|9
1644330530000|2022-02-08 14:28:50|15825.16|15705.16|15826.67|15706.67|15826.67|15706.67|15825.16|15705.16|10
1644330540000|2022-02-08 14:29:00|15826.74|15706.74|15828.11|15708.11|15828.27|15708.27|15826.74|15706.74|10
1644330550000|2022-02-08 14:29:10|15827.9|15707.9|15826.3|15706.3|15827.9|15707.9|15826.3|15706.3|10
1644330560000|2022-02-08 14:29:20|15826.26|15706.26|15825.61|15705.61|15826.26|15706.26|15825.61|15705.61|9
1644330570000|2022-02-08 14:29:30|15824.82|15704.82|15827.27|15707.27|15827.27|15707.27|15824.82|15704.82|10
1644330580000|2022-02-08 14:29:40|15827.76|15707.76|15826.34|15706.34|15827.76|15707.76|15826.04|15706.04|10
1644330590000|2022-02-08 14:29:50|15825.92|15705.92|15824.14|15704.14|15825.97|15705.97|15824.14|15704.14|9
1644330600000|2022-02-08 14:30:00|15823.31|15703.31|15821.15|15701.15|15823.31|15703.31|15821.15|15701.15|9
1644330610000|2022-02-08 14:30:10|15820.76|15700.76|15827.92|15707.92|15827.92|15707.92|15820.4|15700.4|10
1644330620000|2022-02-08 14:30:20|15828.48|15708.48|15831.36|15711.36|15832.29|15712.29|15828.48|15708.48|10
1644330630000|2022-02-08 14:30:30|15831.71|15711.71|15831.5|15711.5|15831.71|15711.71|15829.34|15709.34|10
1644330640000|2022-02-08 14:30:40|15831.81|15711.81|15834.96|15714.96|15835.02|15715.02|15831.81|15711.81|9
1644330650000|2022-02-08 14:30:50|15834.51|15714.51|15839.39|15719.39|15839.39|15719.39|15834.51|15714.51|10
1644330660000|2022-02-08 14:31:00|15839.06|15719.06|15852.59|15732.59|15852.59|15732.59|15838.66|15718.66|10
1644330670000|2022-02-08 14:31:10|15852.87|15732.87|15867.89|15747.89|15869.05|15749.05|15852.87|15732.87|10
1644330680000|2022-02-08 14:31:20|15867.21|15747.21|15874.21|15754.21|15874.21|15754.21|15867.21|15747.21|10
1644330690000|2022-02-08 14:31:30|15874.54|15754.54|15877.21|15757.21|15877.21|15757.21|15874.54|15754.54|10
1644330700000|2022-02-08 14:31:40|15877.31|15757.31|15877.38|15757.38|15877.55|15757.55|15877.05|15757.05|10
1644330710000|2022-02-08 14:31:50|15877.17|15757.17|15880.26|15760.26|15880.26|15760.26|15877.17|15757.17|10
1644330720000|2022-02-08 14:32:00|15880.13|15760.13|15883.04|15763.04|15883.04|15763.04|15880.13|15760.13|10
1644330730000|2022-02-08 14:32:10|15883.19|15763.19|15882.67|15762.67|15884.54|15764.54|15882.67|15762.67|10
1644330740000|2022-02-08 14:32:20|15882.02|15762.02|15869.64|15749.64|15882.05|15762.05|15869.64|15749.64|10
1644330750000|2022-02-08 14:32:30|15868.62|15748.62|15858.97|15738.97|15868.62|15748.62|15858.97|15738.97|10
1644330760000|2022-02-08 14:32:40|15859.22|15739.22|15855.32|15735.32|15859.22|15739.22|15855.32|15735.32|10
1644330770000|2022-02-08 14:32:50|15855.26|15735.26|15852.42|15732.42|15855.26|15735.26|15852.42|15732.42|10
1644330780000|2022-02-08 14:33:00|15851.93|15731.93|15852.37|15732.37|15852.37|15732.37|15851.37|15731.37|10
1644330790000|2022-02-08 14:33:10|15852.26|15732.26|15849.07|15729.07|15852.26|15732.26|15849.07|15729.07|10
1644330800000|2022-02-08 14:33:20|15847.19|15727.19|15847.31|15727.31|15847.5|15727.5|15846.58|15726.58|10
1644330810000|2022-02-08 14:33:30|15846.35|15726.35|15846.38|15726.38|15847.55|15727.55|15845.99|15725.99|10
1644330820000|2022-02-08 14:33:40|15845.53|15725.53|15840.96|15720.96|15846|15726|15840.96|15720.96|10
1644330830000|2022-02-08 14:33:50|15841.48|15721.48|15836.1|15716.1|15841.48|15721.48|15836.1|15716.1|10
1644330840000|2022-02-08 14:34:00|15835.01|15715.01|15830.4|15710.4|15835.01|15715.01|15830.33|15710.33|10
1644330850000|2022-02-08 14:34:10|15830.3|15710.3|15826.58|15706.58|15830.3|15710.3|15826.58|15706.58|10
1644330860000|2022-02-08 14:34:20|15826.2|15706.2|15823.6|15703.6|15826.2|15706.2|15823.6|15703.6|10
1644330870000|2022-02-08 14:34:30|15823.11|15703.11|15819.37|15699.37|15823.11|15703.11|15819.37|15699.37|9
1644330880000|2022-02-08 14:34:40|15818.97|15698.97|15808.83|15688.83|15818.97|15698.97|15808.83|15688.83|10
1644330890000|2022-02-08 14:34:50|15806.68|15686.68|15799.17|15679.17|15806.68|15686.68|15799.17|15679.17|10
1644330900000|2022-02-08 14:35:00|15796.77|15676.77|15794.4|15674.4|15796.88|15676.88|15794.11|15674.11|10
1644330910000|2022-02-08 14:35:10|15795.59|15675.59|15796.19|15676.19|15796.7|15676.7|15794.81|15674.81|10
1644330920000|2022-02-08 14:35:20|15797.33|15677.33|15800.55|15680.55|15800.55|15680.55|15796.98|15676.98|10
1644330930000|2022-02-08 14:35:30|15803.64|15683.64|15809.55|15689.55|15809.55|15689.55|15803.64|15683.64|10
1644330940000|2022-02-08 14:35:40|15809.89|15689.89|15812.19|15692.19|15813.56|15693.56|15809.89|15689.89|10
1644330950000|2022-02-08 14:35:50|15812.33|15692.33|15814.33|15694.33|15814.33|15694.33|15811.43|15691.43|10
1644330960000|2022-02-08 14:36:00|15814.81|15694.81|15818.64|15698.64|15818.64|15698.64|15814.81|15694.81|10
1644330970000|2022-02-08 14:36:10|15819.16|15699.16|15826.66|15706.66|15827.31|15707.31|15819.16|15699.16|10
1644330980000|2022-02-08 14:36:20|15827.03|15707.03|15826.67|15706.67|15827.09|15707.09|15826.21|15706.21|10
1644330990000|2022-02-08 14:36:30|15827.19|15707.19|15830.7|15710.7|15830.7|15710.7|15827.19|15707.19|10
1644331000000|2022-02-08 14:36:40|15830.52|15710.52|15831.05|15711.05|15831.4|15711.4|15830.02|15710.02|10
1644331010000|2022-02-08 14:36:50|15831.2|15711.2|15830.82|15710.82|15832.4|15712.4|15830.82|15710.82|10
1644331020000|2022-02-08 14:37:00|15829.81|15709.81|15829.16|15709.16|15830.09|15710.09|15829.03|15709.03|10
1644331030000|2022-02-08 14:37:10|15828.82|15708.82|15834.32|15714.32|15834.32|15714.32|15828.82|15708.82|10
1644331040000|2022-02-08 14:37:20|15835.12|15715.12|15839.87|15719.87|15839.87|15719.87|15835.12|15715.12|10
1644331050000|2022-02-08 14:37:30|15840.89|15720.89|15846.77|15726.77|15846.77|15726.77|15840.89|15720.89|10
1644331060000|2022-02-08 14:37:40|15847.61|15727.61|15852.4|15732.4|15853.71|15733.71|15847.32|15727.32|10
1644331070000|2022-02-08 14:37:50|15853.21|15733.21|15867.49|15747.49|15867.49|15747.49|15853.21|15733.21|10
1644331080000|2022-02-08 14:38:00|15867.93|15747.93|15882.63|15762.63|15883.39|15763.39|15867.93|15747.93|10
1644331090000|2022-02-08 14:38:10|15882.6|15762.6|15878.51|15758.51|15882.6|15762.6|15878.37|15758.37|10
1644331100000|2022-02-08 14:38:20|15877.71|15757.71|15875.54|15755.54|15878.25|15758.25|15875.35|15755.35|9
1644331110000|2022-02-08 14:38:30|15875.3|15755.3|15872.95|15752.95|15875.3|15755.3|15872.42|15752.42|10
1644331120000|2022-02-08 14:38:40|15873.47|15753.47|15873.73|15753.73|15874.94|15754.94|15872.82|15752.82|10
1644331130000|2022-02-08 14:38:50|15873.59|15753.59|15875.84|15755.84|15875.84|15755.84|15873.44|15753.44|10
1644331140000|2022-02-08 14:39:00|15875.56|15755.56|15878.84|15758.84|15879.13|15759.13|15875.56|15755.56|10
1644331150000|2022-02-08 14:39:10|15879.01|15759.01|15881.45|15761.45|15881.92|15761.92|15879.01|15759.01|10
1644331160000|2022-02-08 14:39:20|15882.41|15762.41|15882.03|15762.03|15882.83|15762.83|15880.12|15760.12|10
1644331170000|2022-02-08 14:39:30|15881.71|15761.71|15880.84|15760.84|15882.12|15762.12|15880.84|15760.84|10
1644331180000|2022-02-08 14:39:40|15880.86|15760.86|15880.39|15760.39|15881.02|15761.02|15880.39|15760.39|10
1644331190000|2022-02-08 14:39:50|15882.01|15762.01|15882.58|15762.58|15883.4|15763.4|15881.68|15761.68|10
1644331200000|2022-02-08 14:40:00|15882.7|15762.7|15878.18|15758.18|15882.7|15762.7|15878.18|15758.18|10
1644331210000|2022-02-08 14:40:10|15878.52|15758.52|15872.09|15752.09|15878.52|15758.52|15872.09|15752.09|10
1644331220000|2022-02-08 14:40:20|15872.36|15752.36|15869.86|15749.86|15872.36|15752.36|15869.13|15749.13|10
1644331230000|2022-02-08 14:40:30|15869.77|15749.77|15872.58|15752.58|15872.58|15752.58|15869.77|15749.77|10
1644331240000|2022-02-08 14:40:40|15873.11|15753.11|15875.46|15755.46|15875.46|15755.46|15872.93|15752.93|10
1644331250000|2022-02-08 14:40:50|15875.74|15755.74|15877.73|15757.73|15878.04|15758.04|15875.74|15755.74|10
1644331260000|2022-02-08 14:41:00|15878.14|15758.14|15875.82|15755.82|15878.14|15758.14|15875.82|15755.82|10
1644331270000|2022-02-08 14:41:10|15876.55|15756.55|15878.61|15758.61|15878.61|15758.61|15876.49|15756.49|10
1644331280000|2022-02-08 14:41:20|15878.93|15758.93|15881.23|15761.23|15881.23|15761.23|15878.29|15758.29|10
1644331290000|2022-02-08 14:41:30|15880.69|15760.69|15879.04|15759.04|15880.75|15760.75|15879.04|15759.04|9
1644331300000|2022-02-08 14:41:40|15878.95|15758.95|15878.59|15758.59|15880.01|15760.01|15878.56|15758.56|9
1644331310000|2022-02-08 14:41:50|15878.63|15758.63|15876.27|15756.27|15879.35|15759.35|15876.27|15756.27|10
1644331320000|2022-02-08 14:42:00|15876.44|15756.44|15873.47|15753.47|15876.44|15756.44|15873.26|15753.26|10
1644331330000|2022-02-08 14:42:10|15872.17|15752.17|15869.95|15749.95|15872.17|15752.17|15869.95|15749.95|10
1644331340000|2022-02-08 14:42:20|15869.85|15749.85|15866.2|15746.2|15870.43|15750.43|15866.2|15746.2|9
1644331350000|2022-02-08 14:42:30|15865.86|15745.86|15863.66|15743.66|15865.99|15745.99|15863.28|15743.28|10
1644331360000|2022-02-08 14:42:40|15862.8|15742.8|15859.71|15739.71|15862.8|15742.8|15859.28|15739.28|10
1644331370000|2022-02-08 14:42:50|15859.78|15739.78|15857.45|15737.45|15860.06|15740.06|15857.45|15737.45|10
1644331380000|2022-02-08 14:43:00|15857|15737|15851.98|15731.98|15857|15737|15851.6|15731.6|10
1644331390000|2022-02-08 14:43:10|15851.01|15731.01|15847.38|15727.38|15851.14|15731.14|15847.38|15727.38|10
1644331400000|2022-02-08 14:43:20|15847.54|15727.54|15844.63|15724.63|15848.2|15728.2|15844.63|15724.63|10
1644331410000|2022-02-08 14:43:30|15845.2|15725.2|15845.5|15725.5|15845.64|15725.64|15843.87|15723.87|10
1644331420000|2022-02-08 14:43:40|15846.23|15726.23|15846.7|15726.7|15846.7|15726.7|15845.95|15725.95|10
1644331430000|2022-02-08 14:43:50|15847.13|15727.13|15848.52|15728.52|15848.52|15728.52|15847.13|15727.13|10
1644331440000|2022-02-08 14:44:00|15849.05|15729.05|15853.26|15733.26|15853.26|15733.26|15849.05|15729.05|10
1644331450000|2022-02-08 14:44:10|15854.5|15734.5|15855.83|15735.83|15855.91|15735.91|15854.5|15734.5|10
1644331460000|2022-02-08 14:44:20|15855.95|15735.95|15856.79|15736.79|15857|15737|15855.95|15735.95|10
1644331470000|2022-02-08 14:44:30|15856.85|15736.85|15856.11|15736.11|15856.96|15736.96|15855.88|15735.88|10
1644331480000|2022-02-08 14:44:40|15856.67|15736.67|15855.91|15735.91|15857.61|15737.61|15855.91|15735.91|10
1644331490000|2022-02-08 14:44:50|15856.81|15736.81|15857.08|15737.08|15857.75|15737.75|15856.73|15736.73|9
1644331500000|2022-02-08 14:45:00|15857.17|15737.17|15859.43|15739.43|15860.04|15740.04|15857.17|15737.17|10
1644331510000|2022-02-08 14:45:10|15859.48|15739.48|15861.13|15741.13|15861.83|15741.83|15859.48|15739.48|10
1644331520000|2022-02-08 14:45:20|15861.82|15741.82|15865.88|15745.88|15866.57|15746.57|15861.82|15741.82|9
1644331530000|2022-02-08 14:45:30|15867.35|15747.35|15871.75|15751.75|15872.4|15752.4|15867.35|15747.35|10
1644331540000|2022-02-08 14:45:40|15871.21|15751.21|15868.81|15748.81|15871.38|15751.38|15868.78|15748.78|10
1644331550000|2022-02-08 14:45:50|15868.41|15748.41|15866.89|15746.89|15869.29|15749.29|15866.89|15746.89|10
1644331560000|2022-02-08 14:46:00|15866.73|15746.73|15863.73|15743.73|15866.73|15746.73|15863.73|15743.73|10
1644331570000|2022-02-08 14:46:10|15863.19|15743.19|15864.93|15744.93|15865.17|15745.17|15863.13|15743.13|9
1644331580000|2022-02-08 14:46:20|15865.04|15745.04|15868.65|15748.65|15868.65|15748.65|15865.04|15745.04|9
1644331590000|2022-02-08 14:46:30|15868.64|15748.64|15870.18|15750.18|15870.18|15750.18|15868.64|15748.64|9
1644331600000|2022-02-08 14:46:40|15870.21|15750.21|15869.25|15749.25|15870.21|15750.21|15868.48|15748.48|9
1644331610000|2022-02-08 14:46:50|15869.22|15749.22|15868.8|15748.8|15869.22|15749.22|15867.96|15747.96|10
1644331620000|2022-02-08 14:47:00|15869.03|15749.03|15870.68|15750.68|15871.32|15751.32|15869.03|15749.03|10
1644331630000|2022-02-08 14:47:10|15870.75|15750.75|15875.08|15755.08|15875.08|15755.08|15870.75|15750.75|10
1644331640000|2022-02-08 14:47:20|15874.84|15754.84|15874.96|15754.96|15875.34|15755.34|15874.06|15754.06|10
1644331650000|2022-02-08 14:47:30|15874.14|15754.14|15872.26|15752.26|15874.23|15754.23|15872.26|15752.26|10
1644331660000|2022-02-08 14:47:40|15871.95|15751.95|15869.61|15749.61|15871.95|15751.95|15869.42|15749.42|10
1644331670000|2022-02-08 14:47:50|15869.64|15749.64|15870.8|15750.8|15870.8|15750.8|15869.64|15749.64|10
1644331680000|2022-02-08 14:48:00|15871.95|15751.95|15869.64|15749.64|15872.74|15752.74|15869.6|15749.6|9
1644331690000|2022-02-08 14:48:10|15869.78|15749.78|15867.48|15747.48|15869.78|15749.78|15867.48|15747.48|10
1644331700000|2022-02-08 14:48:20|15867.49|15747.49|15867.99|15747.99|15868.52|15748.52|15866.94|15746.94|10
1644331710000|2022-02-08 14:48:30|15867.93|15747.93|15867.3|15747.3|15868.24|15748.24|15867.3|15747.3|10
1644331720000|2022-02-08 14:48:40|15867.08|15747.08|15866.51|15746.51|15867.54|15747.54|15866.51|15746.51|10
1644331730000|2022-02-08 14:48:50|15866.4|15746.4|15867.62|15747.62|15867.62|15747.62|15866.06|15746.06|10
1644331740000|2022-02-08 14:49:00|15868.1|15748.1|15867.63|15747.63|15868.93|15748.93|15867.63|15747.63|9
1644331750000|2022-02-08 14:49:10|15867.4|15747.4|15866.05|15746.05|15867.4|15747.4|15866.02|15746.02|10
1644331760000|2022-02-08 14:49:20|15865.28|15745.28|15863.7|15743.7|15865.42|15745.42|15863.7|15743.7|8
1644331770000|2022-02-08 14:49:30|15863.39|15743.39|15855.39|15735.39|15863.39|15743.39|15855.39|15735.39|10
1644331780000|2022-02-08 14:49:40|15855.59|15735.59|15856.24|15736.24|15856.58|15736.58|15855.37|15735.37|9
1644331790000|2022-02-08 14:49:50|15856.18|15736.18|15856.05|15736.05|15856.18|15736.18|15855.43|15735.43|10
1644331800000|2022-02-08 14:50:00|15855.96|15735.96|15854.1|15734.1|15856.06|15736.06|15854.1|15734.1|9
1644331810000|2022-02-08 14:50:10|15854.17|15734.17|15854.36|15734.36|15854.94|15734.94|15854.17|15734.17|10
1644331820000|2022-02-08 14:50:20|15853.92|15733.92|15847.91|15727.91|15854.58|15734.58|15847.91|15727.91|10
1644331830000|2022-02-08 14:50:30|15847.01|15727.01|15831.2|15711.2|15847.47|15727.47|15831.2|15711.2|10
1644331840000|2022-02-08 14:50:40|15831.06|15711.06|15825.6|15705.6|15831.06|15711.06|15825.6|15705.6|10
1644331850000|2022-02-08 14:50:50|15824.97|15704.97|15817.69|15697.69|15825.04|15705.04|15817.69|15697.69|10
1644331860000|2022-02-08 14:51:00|15817.41|15697.41|15814.46|15694.46|15817.82|15697.82|15813.51|15693.51|10
1644331870000|2022-02-08 14:51:10|15814.45|15694.45|15810.17|15690.17|15814.59|15694.59|15810.17|15690.17|10
1644331880000|2022-02-08 14:51:20|15810|15690|15810.96|15690.96|15810.96|15690.96|15809.32|15689.32|10
1644331890000|2022-02-08 14:51:30|15812.11|15692.11|15817.37|15697.37|15817.37|15697.37|15812.11|15692.11|10
1644331900000|2022-02-08 14:51:40|15818.78|15698.78|15823.6|15703.6|15824.23|15704.23|15818.78|15698.78|10
1644331910000|2022-02-08 14:51:50|15823.54|15703.54|15821.39|15701.39|15823.54|15703.54|15820.96|15700.96|10
1644331920000|2022-02-08 14:52:00|15821.43|15701.43|15823.15|15703.15|15823.32|15703.32|15821.25|15701.25|10
1644331930000|2022-02-08 14:52:10|15823.06|15703.06|15824.32|15704.32|15824.32|15704.32|15823.06|15703.06|10
1644331940000|2022-02-08 14:52:20|15824.53|15704.53|15823.75|15703.75|15826.02|15706.02|15823.31|15703.31|10
1644331950000|2022-02-08 14:52:30|15823.94|15703.94|15813.5|15693.5|15823.94|15703.94|15813.5|15693.5|10
1644331960000|2022-02-08 14:52:40|15812.5|15692.5|15808.41|15688.41|15812.5|15692.5|15807.75|15687.75|10
1644331970000|2022-02-08 14:52:50|15808.69|15688.69|15808.15|15688.15|15809.17|15689.17|15808.15|15688.15|10
1644331980000|2022-02-08 14:53:00|15807.91|15687.91|15804.83|15684.83|15807.91|15687.91|15804.83|15684.83|9
1644331990000|2022-02-08 14:53:10|15804.74|15684.74|15817.31|15697.31|15817.31|15697.31|15804.37|15684.37|10
1644332000000|2022-02-08 14:53:20|15817.6|15697.6|15828.94|15708.94|15828.94|15708.94|15817.6|15697.6|9
1644332010000|2022-02-08 14:53:30|15830.06|15710.06|15831.41|15711.41|15831.71|15711.71|15830.06|15710.06|10
1644332020000|2022-02-08 14:53:40|15831.34|15711.34|15831.17|15711.17|15831.34|15711.34|15830.59|15710.59|8
1644332030000|2022-02-08 14:53:50|15831.27|15711.27|15830.49|15710.49|15831.39|15711.39|15830.3|15710.3|10
1644332040000|2022-02-08 14:54:00|15829.97|15709.97|15827|15707|15829.97|15709.97|15826.5|15706.5|10
1644332050000|2022-02-08 14:54:10|15825.35|15705.35|15822.5|15702.5|15826.09|15706.09|15822.05|15702.05|10
1644332060000|2022-02-08 14:54:20|15822.49|15702.49|15821.83|15701.83|15822.49|15702.49|15820.43|15700.43|10
1644332070000|2022-02-08 14:54:30|15822|15702|15824.48|15704.48|15824.48|15704.48|15822|15702|10
1644332080000|2022-02-08 14:54:40|15825.63|15705.63|15828.66|15708.66|15828.98|15708.98|15825.63|15705.63|10
1644332090000|2022-02-08 14:54:50|15828.51|15708.51|15827.27|15707.27|15828.51|15708.51|15827.19|15707.19|10
1644332100000|2022-02-08 14:55:00|15826.81|15706.81|15827.41|15707.41|15827.41|15707.41|15826.13|15706.13|9
1644332110000|2022-02-08 14:55:10|15827.69|15707.69|15822.67|15702.67|15827.69|15707.69|15822.67|15702.67|9
1644332120000|2022-02-08 14:55:20|15822.54|15702.54|15819.91|15699.91|15822.54|15702.54|15819.7|15699.7|10
1644332130000|2022-02-08 14:55:30|15819.19|15699.19|15819.25|15699.25|15819.85|15699.85|15819.19|15699.19|10
1644332140000|2022-02-08 14:55:40|15819.4|15699.4|15814.69|15694.69|15819.4|15699.4|15814.69|15694.69|10
1644332150000|2022-02-08 14:55:50|15813.54|15693.54|15809.29|15689.29|15813.54|15693.54|15807.91|15687.91|10
1644332160000|2022-02-08 14:56:00|15809.65|15689.65|15806.29|15686.29|15809.65|15689.65|15806.29|15686.29|9
1644332170000|2022-02-08 14:56:10|15805.59|15685.59|15805.64|15685.64|15806.57|15686.57|15805.55|15685.55|10
1644332180000|2022-02-08 14:56:20|15806.38|15686.38|15804.71|15684.71|15806.38|15686.38|15804.23|15684.23|10
1644332190000|2022-02-08 14:56:30|15804.01|15684.01|15802.09|15682.09|15804.62|15684.62|15802.09|15682.09|10
1644332200000|2022-02-08 14:56:40|15801.92|15681.92|15801.66|15681.66|15802.5|15682.5|15801.23|15681.23|10
1644332210000|2022-02-08 14:56:50|15800.87|15680.87|15801.35|15681.35|15801.49|15681.49|15800.61|15680.61|9
1644332220000|2022-02-08 14:57:00|15802.25|15682.25|15803.81|15683.81|15803.92|15683.92|15801.8|15681.8|10
1644332230000|2022-02-08 14:57:10|15803.74|15683.74|15809.47|15689.47|15809.47|15689.47|15803.74|15683.74|10
1644332240000|2022-02-08 14:57:20|15810.61|15690.61|15810.86|15690.86|15811.67|15691.67|15810.15|15690.15|10
1644332250000|2022-02-08 14:57:30|15812.03|15692.03|15811.68|15691.68|15812.03|15692.03|15811|15691|10
1644332260000|2022-02-08 14:57:40|15811.57|15691.57|15807.36|15687.36|15811.57|15691.57|15807.36|15687.36|10
1644332270000|2022-02-08 14:57:50|15806.96|15686.96|15801.13|15681.13|15807.05|15687.05|15801.13|15681.13|10
1644332280000|2022-02-08 14:58:00|15801.24|15681.24|15800.45|15680.45|15801.55|15681.55|15800.41|15680.41|10
1644332290000|2022-02-08 14:58:10|15800.03|15680.03|15798.01|15678.01|15800.03|15680.03|15797.81|15677.81|10
1644332300000|2022-02-08 14:58:20|15797.65|15677.65|15796.87|15676.87|15798.75|15678.75|15796.61|15676.61|10
1644332310000|2022-02-08 14:58:30|15796.75|15676.75|15795.72|15675.72|15797.55|15677.55|15795.56|15675.56|9
1644332320000|2022-02-08 14:58:40|15796.1|15676.1|15796.91|15676.91|15797.06|15677.06|15796.09|15676.09|10
1644332330000|2022-02-08 14:58:50|15796.6|15676.6|15794.2|15674.2|15796.85|15676.85|15794.2|15674.2|10
1644332340000|2022-02-08 14:59:00|15794.65|15674.65|15795.6|15675.6|15795.6|15675.6|15794.63|15674.63|10
1644332350000|2022-02-08 14:59:10|15794.57|15674.57|15794.44|15674.44|15795.49|15675.49|15794.44|15674.44|10
1644332360000|2022-02-08 14:59:20|15794.65|15674.65|15792.53|15672.53|15794.65|15674.65|15792.53|15672.53|10
1644332370000|2022-02-08 14:59:30|15791.81|15671.81|15791.7|15671.7|15792.66|15672.66|15791.44|15671.44|9
1644332380000|2022-02-08 14:59:40|15791.56|15671.56|15790.56|15670.56|15791.56|15671.56|15790.56|15670.56|8
1644332390000|2022-02-08 14:59:50|15790.16|15670.16|15783.68|15663.68|15790.43|15670.43|15783.68|15663.68|10
1644332400000|2022-02-08 15:00:00|15782.61|15662.61|15777.98|15657.98|15782.61|15662.61|15777.98|15657.98|10
1644332410000|2022-02-08 15:00:10|15777.97|15657.97|15772.78|15652.78|15777.97|15657.97|15772.78|15652.78|10
1644332420000|2022-02-08 15:00:20|15772.18|15652.18|15763.92|15643.92|15772.56|15652.56|15763.92|15643.92|10
1644332430000|2022-02-08 15:00:30|15764.04|15644.04|15761.76|15641.76|15764.04|15644.04|15761.76|15641.76|10
1644332440000|2022-02-08 15:00:40|15761.26|15641.26|15762.29|15642.29|15762.53|15642.53|15761.26|15641.26|10
1644332450000|2022-02-08 15:00:50|15762|15642|15760.99|15640.99|15762.02|15642.02|15760.99|15640.99|9
1644332460000|2022-02-08 15:01:00|15761.18|15641.18|15761.69|15641.69|15761.96|15641.96|15760.7|15640.7|10
1644332470000|2022-02-08 15:01:10|15760.58|15640.58|15751.45|15631.45|15760.58|15640.58|15751.45|15631.45|10
1644332480000|2022-02-08 15:01:20|15752.31|15632.31|15745.55|15625.55|15752.31|15632.31|15745.46|15625.46|10
1644332490000|2022-02-08 15:01:30|15740.82|15620.82|15731.46|15611.46|15740.82|15620.82|15731.43|15611.43|10
1644332500000|2022-02-08 15:01:40|15730.98|15610.98|15727.83|15607.83|15730.98|15610.98|15727.83|15607.83|9
1644332510000|2022-02-08 15:01:50|15727.91|15607.91|15727.02|15607.02|15727.91|15607.91|15727.02|15607.02|8
1644332520000|2022-02-08 15:02:00|15726.94|15606.94|15721.9|15601.9|15727.55|15607.55|15721.88|15601.88|10
1644332530000|2022-02-08 15:02:10|15721.89|15601.89|15727.13|15607.13|15727.13|15607.13|15721.89|15601.89|10
1644332540000|2022-02-08 15:02:20|15727.78|15607.78|15730.49|15610.49|15731.4|15611.4|15727.63|15607.63|10
1644332550000|2022-02-08 15:02:30|15730.91|15610.91|15724.17|15604.17|15730.91|15610.91|15724.17|15604.17|10
1644332560000|2022-02-08 15:02:40|15722.68|15602.68|15714.84|15594.84|15722.68|15602.68|15714.84|15594.84|10
1644332570000|2022-02-08 15:02:50|15714.79|15594.79|15712.52|15592.52|15715.24|15595.24|15712.21|15592.21|10
1644332580000|2022-02-08 15:03:00|15712.2|15592.2|15710.77|15590.77|15712.2|15592.2|15710.53|15590.53|10
1644332590000|2022-02-08 15:03:10|15709.25|15589.25|15709.28|15589.28|15710.27|15590.27|15708.87|15588.87|10
1644332600000|2022-02-08 15:03:20|15708.84|15588.84|15705.99|15585.99|15709.56|15589.56|15705.99|15585.99|10
1644332610000|2022-02-08 15:03:30|15705.78|15585.78|15696.68|15576.68|15705.78|15585.78|15696.68|15576.68|10
1644332620000|2022-02-08 15:03:40|15693.87|15573.87|15682.42|15562.42|15693.87|15573.87|15682.42|15562.42|10
1644332630000|2022-02-08 15:03:50|15682.29|15562.29|15680.68|15560.68|15682.29|15562.29|15679.46|15559.46|10
1644332640000|2022-02-08 15:04:00|15681.05|15561.05|15681.03|15561.03|15681.74|15561.74|15680.74|15560.74|9
1644332650000|2022-02-08 15:04:10|15681.08|15561.08|15680.85|15560.85|15681.68|15561.68|15680.49|15560.49|10
1644332660000|2022-02-08 15:04:20|15681.22|15561.22|15680.94|15560.94|15681.39|15561.39|15680.91|15560.91|10
1644332670000|2022-02-08 15:04:30|15680.69|15560.69|15681.11|15561.11|15681.5|15561.5|15679.89|15559.89|10
1644332680000|2022-02-08 15:04:40|15681.2|15561.2|15682.07|15562.07|15682.49|15562.49|15681.14|15561.14|10
1644332690000|2022-02-08 15:04:50|15682.69|15562.69|15680.65|15560.65|15682.69|15562.69|15680.46|15560.46|10
1644332700000|2022-02-08 15:05:00|15680.69|15560.69|15677.59|15557.59|15680.69|15560.69|15676.99|15556.99|9
1644332710000|2022-02-08 15:05:10|15677.07|15557.07|15677.73|15557.73|15678.43|15558.43|15677.05|15557.05|10
1644332720000|2022-02-08 15:05:20|15677.81|15557.81|15678.87|15558.87|15678.88|15558.88|15677.45|15557.45|10
1644332730000|2022-02-08 15:05:30|15679.05|15559.05|15679.02|15559.02|15679.65|15559.65|15678.87|15558.87|10
1644332740000|2022-02-08 15:05:40|15679.24|15559.24|15679.55|15559.55|15679.65|15559.65|15678.86|15558.86|10
1644332750000|2022-02-08 15:05:50|15680.43|15560.43|15689.09|15569.09|15689.09|15569.09|15680.42|15560.42|10
1644332760000|2022-02-08 15:06:00|15689.49|15569.49|15690.52|15570.52|15691.41|15571.41|15689.49|15569.49|10
1644332770000|2022-02-08 15:06:10|15690.61|15570.61|15693.49|15573.49|15693.49|15573.49|15690.61|15570.61|10
1644332780000|2022-02-08 15:06:20|15693.91|15573.91|15694.27|15574.27|15695.98|15575.98|15693.91|15573.91|10
1644332790000|2022-02-08 15:06:30|15694.67|15574.67|15696.2|15576.2|15696.34|15576.34|15694.67|15574.67|9
1644332800000|2022-02-08 15:06:40|15696.07|15576.07|15695.23|15575.23|15696.15|15576.15|15695|15575|10
1644332810000|2022-02-08 15:06:50|15695.41|15575.41|15701.47|15581.47|15701.47|15581.47|15695.41|15575.41|10
1644332820000|2022-02-08 15:07:00|15701.44|15581.44|15706.51|15586.51|15706.51|15586.51|15701.44|15581.44|10
1644332830000|2022-02-08 15:07:10|15706.8|15586.8|15706.76|15586.76|15708.28|15588.28|15706.76|15586.76|10
1644332840000|2022-02-08 15:07:20|15706.78|15586.78|15706.49|15586.49|15706.79|15586.79|15705.78|15585.78|10
1644332850000|2022-02-08 15:07:30|15706.32|15586.32|15704.42|15584.42|15706.32|15586.32|15704.42|15584.42|10
1644332860000|2022-02-08 15:07:40|15703.58|15583.58|15700.76|15580.76|15703.58|15583.58|15700.62|15580.62|10
1644332870000|2022-02-08 15:07:50|15700.69|15580.69|15700.63|15580.63|15701.15|15581.15|15700.26|15580.26|9
1644332880000|2022-02-08 15:08:00|15701.04|15581.04|15698.25|15578.25|15701.06|15581.06|15698.25|15578.25|10
1644332890000|2022-02-08 15:08:10|15698.12|15578.12|15693.37|15573.37|15698.12|15578.12|15693.37|15573.37|10
1644332900000|2022-02-08 15:08:20|15692.99|15572.99|15685.58|15565.58|15693.02|15573.02|15685.58|15565.58|10
1644332910000|2022-02-08 15:08:30|15685.38|15565.38|15681.38|15561.38|15685.38|15565.38|15681.38|15561.38|10
1644332920000|2022-02-08 15:08:40|15680.57|15560.57|15677.11|15557.11|15680.57|15560.57|15677.11|15557.11|10
1644332930000|2022-02-08 15:08:50|15676.23|15556.23|15659.26|15539.26|15676.23|15556.23|15659.26|15539.26|10
1644332940000|2022-02-08 15:09:00|15657.45|15537.45|15643.24|15523.24|15657.45|15537.45|15643.14|15523.14|10
1644332950000|2022-02-08 15:09:10|15640.94|15520.94|15637.34|15517.34|15642.22|15522.22|15637.34|15517.34|10
1644332960000|2022-02-08 15:09:20|15636.75|15516.75|15634.92|15514.92|15637.2|15517.2|15634.39|15514.39|10
1644332970000|2022-02-08 15:09:30|15635.39|15515.39|15640.22|15520.22|15640.22|15520.22|15635.39|15515.39|10
1644332980000|2022-02-08 15:09:40|15641.08|15521.08|15649.65|15529.65|15649.65|15529.65|15641.08|15521.08|10
1644332990000|2022-02-08 15:09:50|15649.63|15529.63|15650.5|15530.5|15652.4|15532.4|15649.42|15529.42|10
1644333000000|2022-02-08 15:10:00|15649.87|15529.87|15644.45|15524.45|15649.87|15529.87|15644.45|15524.45|10
1644333010000|2022-02-08 15:10:10|15645.3|15525.3|15637.29|15517.29|15645.3|15525.3|15637.29|15517.29|10
1644333020000|2022-02-08 15:10:20|15637.12|15517.12|15633.67|15513.67|15637.16|15517.16|15633.46|15513.46|10
1644333030000|2022-02-08 15:10:30|15633.39|15513.39|15631.72|15511.72|15633.39|15513.39|15631.72|15511.72|10
1644333040000|2022-02-08 15:10:40|15631.65|15511.65|15631.28|15511.28|15631.93|15511.93|15631.01|15511.01|10
1644333050000|2022-02-08 15:10:50|15631.46|15511.46|15632.24|15512.24|15632.34|15512.34|15631.46|15511.46|10
1644333060000|2022-02-08 15:11:00|15632.4|15512.4|15635.33|15515.33|15635.33|15515.33|15629.61|15509.61|10
1644333070000|2022-02-08 15:11:10|15637.32|15517.32|15646.53|15526.53|15646.53|15526.53|15637.32|15517.32|10
1644333080000|2022-02-08 15:11:20|15646.81|15526.81|15650.21|15530.21|15650.66|15530.66|15646.81|15526.81|8
1644333090000|2022-02-08 15:11:30|15650.89|15530.89|15655.3|15535.3|15655.3|15535.3|15650.89|15530.89|10
1644333100000|2022-02-08 15:11:40|15656.01|15536.01|15658.32|15538.32|15658.33|15538.33|15655.99|15535.99|10
1644333110000|2022-02-08 15:11:50|15657.92|15537.92|15656.04|15536.04|15658.95|15538.95|15656.04|15536.04|10
1644333120000|2022-02-08 15:12:00|15655.78|15535.78|15650.89|15530.89|15655.78|15535.78|15650.89|15530.89|10
1644333130000|2022-02-08 15:12:10|15652.43|15532.43|15649.28|15529.28|15652.49|15532.49|15649.28|15529.28|10
1644333140000|2022-02-08 15:12:20|15649.45|15529.45|15644.56|15524.56|15649.67|15529.67|15644.56|15524.56|10
1644333150000|2022-02-08 15:12:30|15644.47|15524.47|15643.31|15523.31|15644.98|15524.98|15643.31|15523.31|9
1644333160000|2022-02-08 15:12:40|15643.32|15523.32|15633.62|15513.62|15643.32|15523.32|15633.62|15513.62|10
1644333170000|2022-02-08 15:12:50|15633.16|15513.16|15616|15496|15633.16|15513.16|15616|15496|10
1644333180000|2022-02-08 15:13:00|15616.97|15496.97|15615.88|15495.88|15616.97|15496.97|15615.28|15495.28|10
1644333190000|2022-02-08 15:13:10|15615.06|15495.06|15612.52|15492.52|15615.41|15495.41|15612.36|15492.36|10
1644333200000|2022-02-08 15:13:20|15612.12|15492.12|15614.48|15494.48|15614.48|15494.48|15612.12|15492.12|10
1644333210000|2022-02-08 15:13:30|15614.64|15494.64|15614.42|15494.42|15614.64|15494.64|15613.05|15493.05|10
1644333220000|2022-02-08 15:13:40|15616.27|15496.27|15616.5|15496.5|15617.89|15497.89|15615.47|15495.47|10
1644333230000|2022-02-08 15:13:50|15615.78|15495.78|15614.61|15494.61|15615.78|15495.78|15614.61|15494.61|10
1644333240000|2022-02-08 15:14:00|15615.05|15495.05|15607.68|15487.68|15615.05|15495.05|15607.68|15487.68|10
1644333250000|2022-02-08 15:14:10|15607.64|15487.64|15604.55|15484.55|15607.87|15487.87|15604.55|15484.55|10
1644333260000|2022-02-08 15:14:20|15603.82|15483.82|15588.13|15468.13|15603.82|15483.82|15588.13|15468.13|10
1644333270000|2022-02-08 15:14:30|15586.97|15466.97|15580.38|15460.38|15586.97|15466.97|15580.38|15460.38|10
1644333280000|2022-02-08 15:14:40|15579.82|15459.82|15581.18|15461.18|15581.18|15461.18|15578.45|15458.45|10
1644333290000|2022-02-08 15:14:50|15581.75|15461.75|15588.39|15468.39|15588.39|15468.39|15581.25|15461.25|10
1644333300000|2022-02-08 15:15:00|15590.09|15470.09|15595.09|15475.09|15595.09|15475.09|15587.25|15467.25|10
1644333310000|2022-02-08 15:15:10|15595.43|15475.43|15598.82|15478.82|15598.82|15478.82|15595.43|15475.43|10
1644333320000|2022-02-08 15:15:20|15599.31|15479.31|15597.62|15477.62|15600.22|15480.22|15597.62|15477.62|10
1644333330000|2022-02-08 15:15:30|15597.45|15477.45|15590.9|15470.9|15597.45|15477.45|15590.88|15470.88|10
1644333340000|2022-02-08 15:15:40|15591|15471|15587.41|15467.41|15591|15471|15587.07|15467.07|10
1644333350000|2022-02-08 15:15:50|15587.23|15467.23|15579.75|15459.75|15587.23|15467.23|15579.75|15459.75|10
1644333360000|2022-02-08 15:16:00|15579.97|15459.97|15564.97|15444.97|15579.97|15459.97|15564.97|15444.97|10
1644333370000|2022-02-08 15:16:10|15564.7|15444.7|15556.42|15436.42|15564.7|15444.7|15556.42|15436.42|10
1644333380000|2022-02-08 15:16:20|15557.27|15437.27|15557.59|15437.59|15557.82|15437.82|15555.38|15435.38|10
1644333390000|2022-02-08 15:16:30|15557.25|15437.25|15559.17|15439.17|15559.26|15439.26|15556.9|15436.9|10
1644333400000|2022-02-08 15:16:40|15559.85|15439.85|15564.37|15444.37|15564.37|15444.37|15559.85|15439.85|10
1644333410000|2022-02-08 15:16:50|15564.33|15444.33|15576.5|15456.5|15576.5|15456.5|15563.73|15443.73|10
1644333420000|2022-02-08 15:17:00|15578.04|15458.04|15616.42|15496.42|15616.42|15496.42|15577.89|15457.89|10
1644333430000|2022-02-08 15:17:10|15616.66|15496.66|15620.67|15500.67|15620.67|15500.67|15616.42|15496.42|10
1644333440000|2022-02-08 15:17:20|15622.11|15502.11|15633.41|15513.41|15633.41|15513.41|15621.88|15501.88|10
1644333450000|2022-02-08 15:17:30|15634.25|15514.25|15636.83|15516.83|15636.83|15516.83|15634.25|15514.25|10
1644333460000|2022-02-08 15:17:40|15636.76|15516.76|15642.64|15522.64|15643.37|15523.37|15636.57|15516.57|10
1644333470000|2022-02-08 15:17:50|15642.63|15522.63|15642.74|15522.74|15644.91|15524.91|15642.63|15522.63|10
1644333480000|2022-02-08 15:18:00|15642.55|15522.55|15642.32|15522.32|15642.55|15522.55|15640.71|15520.71|10
1644333490000|2022-02-08 15:18:10|15642.12|15522.12|15641.46|15521.46|15642.42|15522.42|15640.84|15520.84|10
1644333500000|2022-02-08 15:18:20|15639.91|15519.91|15638.88|15518.88|15639.92|15519.92|15638.18|15518.18|10
1644333510000|2022-02-08 15:18:30|15638.98|15518.98|15642.68|15522.68|15642.93|15522.93|15638.98|15518.98|10
1644333520000|2022-02-08 15:18:40|15643.66|15523.66|15650.76|15530.76|15650.76|15530.76|15643.66|15523.66|10
1644333530000|2022-02-08 15:18:50|15650.99|15530.99|15652.35|15532.35|15652.96|15532.96|15650.99|15530.99|10
1644333540000|2022-02-08 15:19:00|15652.68|15532.68|15658.74|15538.74|15658.74|15538.74|15652.68|15532.68|10
1644333550000|2022-02-08 15:19:10|15659.03|15539.03|15659.36|15539.36|15661.64|15541.64|15659.03|15539.03|10
1644333560000|2022-02-08 15:19:20|15658.41|15538.41|15654.58|15534.58|15658.41|15538.41|15654.58|15534.58|10
1644333570000|2022-02-08 15:19:30|15654.05|15534.05|15656.14|15536.14|15656.53|15536.53|15654.05|15534.05|10
1644333580000|2022-02-08 15:19:40|15656.34|15536.34|15658.27|15538.27|15660.67|15540.67|15656.21|15536.21|10
1644333590000|2022-02-08 15:19:50|15657.88|15537.88|15658.87|15538.87|15658.87|15538.87|15657.23|15537.23|10
1644333600000|2022-02-08 15:20:00|15659.32|15539.32|15661.34|15541.34|15661.34|15541.34|15658.92|15538.92|10
1644333610000|2022-02-08 15:20:10|15661.11|15541.11|15663.7|15543.7|15663.7|15543.7|15661.11|15541.11|9
1644333620000|2022-02-08 15:20:20|15662.87|15542.87|15664.9|15544.9|15664.9|15544.9|15661.27|15541.27|10
1644333630000|2022-02-08 15:20:30|15664.49|15544.49|15668.79|15548.79|15668.79|15548.79|15664.07|15544.07|10
1644333640000|2022-02-08 15:20:40|15670.99|15550.99|15679.33|15559.33|15679.33|15559.33|15670.99|15550.99|10
1644333650000|2022-02-08 15:20:50|15679.53|15559.53|15681.48|15561.48|15681.48|15561.48|15679.43|15559.43|10
1644333660000|2022-02-08 15:21:00|15681.01|15561.01|15681.61|15561.61|15682.7|15562.7|15681.01|15561.01|10
1644333670000|2022-02-08 15:21:10|15681.27|15561.27|15680.49|15560.49|15681.27|15561.27|15679.03|15559.03|10
1644333680000|2022-02-08 15:21:20|15680.8|15560.8|15682.24|15562.24|15682.68|15562.68|15680.49|15560.49|10
1644333690000|2022-02-08 15:21:30|15681.87|15561.87|15678.35|15558.35|15682.17|15562.17|15678.35|15558.35|10
1644333700000|2022-02-08 15:21:40|15678.05|15558.05|15673.73|15553.73|15678.12|15558.12|15673.73|15553.73|10
1644333710000|2022-02-08 15:21:50|15673.93|15553.93|15672.25|15552.25|15674.5|15554.5|15672.25|15552.25|10
1644333720000|2022-02-08 15:22:00|15674.41|15554.41|15677.59|15557.59|15677.59|15557.59|15673.53|15553.53|10
1644333730000|2022-02-08 15:22:10|15677.07|15557.07|15678.87|15558.87|15679.16|15559.16|15676.69|15556.69|10
1644333740000|2022-02-08 15:22:20|15678.92|15558.92|15681.05|15561.05|15681.21|15561.21|15678.92|15558.92|10
1644333750000|2022-02-08 15:22:30|15680.93|15560.93|15679.01|15559.01|15681.25|15561.25|15679.01|15559.01|10
1644333760000|2022-02-08 15:22:40|15679|15559|15678.57|15558.57|15679.29|15559.29|15678.11|15558.11|10
1644333770000|2022-02-08 15:22:50|15678.21|15558.21|15676.79|15556.79|15678.21|15558.21|15676.79|15556.79|10
1644333780000|2022-02-08 15:23:00|15676.25|15556.25|15673.26|15553.26|15676.57|15556.57|15673.26|15553.26|10
1644333790000|2022-02-08 15:23:10|15673.12|15553.12|15669.12|15549.12|15673.12|15553.12|15669.12|15549.12|10
1644333800000|2022-02-08 15:23:20|15668.88|15548.88|15664.14|15544.14|15668.88|15548.88|15664.14|15544.14|10
1644333810000|2022-02-08 15:23:30|15663.07|15543.07|15657.32|15537.32|15663.07|15543.07|15657.32|15537.32|10
1644333820000|2022-02-08 15:23:40|15655.25|15535.25|15652.82|15532.82|15655.25|15535.25|15652.82|15532.82|9
1644333830000|2022-02-08 15:23:50|15652.22|15532.22|15648.55|15528.55|15652.22|15532.22|15648.55|15528.55|10
1644333840000|2022-02-08 15:24:00|15647.75|15527.75|15648.04|15528.04|15648.22|15528.22|15647.75|15527.75|10
1644333850000|2022-02-08 15:24:10|15648.16|15528.16|15658.76|15538.76|15658.76|15538.76|15648.16|15528.16|10
1644333860000|2022-02-08 15:24:20|15659.39|15539.39|15662.74|15542.74|15663.47|15543.47|15659.39|15539.39|10
1644333870000|2022-02-08 15:24:30|15661.87|15541.87|15662.57|15542.57|15662.57|15542.57|15660.86|15540.86|10
1644333880000|2022-02-08 15:24:40|15662.51|15542.51|15664.33|15544.33|15664.33|15544.33|15662.42|15542.42|10
1644333890000|2022-02-08 15:24:50|15666.31|15546.31|15667.36|15547.36|15668.02|15548.02|15666.31|15546.31|10
1644333900000|2022-02-08 15:25:00|15667.72|15547.72|15668.7|15548.7|15669.28|15549.28|15667.72|15547.72|10
1644333910000|2022-02-08 15:25:10|15669.09|15549.09|15668.45|15548.45|15669.18|15549.18|15668.17|15548.17|10
1644333920000|2022-02-08 15:25:20|15667.74|15547.74|15665.22|15545.22|15667.82|15547.82|15665.22|15545.22|10
1644333930000|2022-02-08 15:25:30|15664.71|15544.71|15662.65|15542.65|15664.71|15544.71|15661.47|15541.47|10
1644333940000|2022-02-08 15:25:40|15662.24|15542.24|15662.29|15542.29|15662.72|15542.72|15661.68|15541.68|10
1644333950000|2022-02-08 15:25:50|15662.57|15542.57|15664.63|15544.63|15664.63|15544.63|15662.54|15542.54|10
1644333960000|2022-02-08 15:26:00|15664.82|15544.82|15666.16|15546.16|15666.16|15546.16|15664.28|15544.28|10
1644333970000|2022-02-08 15:26:10|15666.22|15546.22|15669.77|15549.77|15669.77|15549.77|15666.22|15546.22|10
1644333980000|2022-02-08 15:26:20|15670.18|15550.18|15675.97|15555.97|15675.97|15555.97|15670.18|15550.18|9
1644333990000|2022-02-08 15:26:30|15676.48|15556.48|15680.61|15560.61|15680.61|15560.61|15676.48|15556.48|10
1644334000000|2022-02-08 15:26:40|15681.3|15561.3|15686.02|15566.02|15686.02|15566.02|15681.3|15561.3|10
1644334010000|2022-02-08 15:26:50|15687.6|15567.6|15690.25|15570.25|15690.66|15570.66|15687.36|15567.36|10
1644334020000|2022-02-08 15:27:00|15690.23|15570.23|15686.22|15566.22|15690.23|15570.23|15686.16|15566.16|10
1644334030000|2022-02-08 15:27:10|15684.94|15564.94|15675.43|15555.43|15684.94|15564.94|15675.43|15555.43|9
1644334040000|2022-02-08 15:27:20|15675.3|15555.3|15669.97|15549.97|15675.3|15555.3|15669.97|15549.97|10
1644334050000|2022-02-08 15:27:30|15670.23|15550.23|15668.73|15548.73|15671.39|15551.39|15668.73|15548.73|10
1644334060000|2022-02-08 15:27:40|15667.48|15547.48|15665.29|15545.29|15667.59|15547.59|15664.85|15544.85|10
1644334070000|2022-02-08 15:27:50|15665.16|15545.16|15661.79|15541.79|15665.16|15545.16|15660.98|15540.98|10
1644334080000|2022-02-08 15:28:00|15661.32|15541.32|15655.17|15535.17|15661.32|15541.32|15655.17|15535.17|10
1644334090000|2022-02-08 15:28:10|15654.53|15534.53|15657.44|15537.44|15657.44|15537.44|15653.16|15533.16|10
1644334100000|2022-02-08 15:28:20|15658.98|15538.98|15662.43|15542.43|15663.56|15543.56|15658.98|15538.98|10
1644334110000|2022-02-08 15:28:30|15662.11|15542.11|15658.68|15538.68|15662.11|15542.11|15658.68|15538.68|10
1644334120000|2022-02-08 15:28:40|15658.26|15538.26|15654.72|15534.72|15658.26|15538.26|15654.72|15534.72|10
1644334130000|2022-02-08 15:28:50|15653.78|15533.78|15655.85|15535.85|15655.85|15535.85|15653.68|15533.68|10
1644334140000|2022-02-08 15:29:00|15655.76|15535.76|15655.31|15535.31|15655.87|15535.87|15655.26|15535.26|10
1644334150000|2022-02-08 15:29:10|15655.34|15535.34|15657.27|15537.27|15657.54|15537.54|15655.34|15535.34|10
1644334160000|2022-02-08 15:29:20|15657.56|15537.56|15657.65|15537.65|15658.18|15538.18|15657.33|15537.33|10
1644334170000|2022-02-08 15:29:30|15657.54|15537.54|15652.04|15532.04|15657.54|15537.54|15652.04|15532.04|10
1644334180000|2022-02-08 15:29:40|15651.13|15531.13|15647.64|15527.64|15651.13|15531.13|15647.64|15527.64|10
1644334190000|2022-02-08 15:29:50|15647.83|15527.83|15649.1|15529.1|15649.44|15529.44|15647.45|15527.45|10
1644334200000|2022-02-08 15:30:00|15649.39|15529.39|15651.17|15531.17|15651.71|15531.71|15649.39|15529.39|10
1644334210000|2022-02-08 15:30:10|15651.5|15531.5|15655.94|15535.94|15655.94|15535.94|15651.5|15531.5|10
1644334220000|2022-02-08 15:30:20|15656.13|15536.13|15660.76|15540.76|15660.76|15540.76|15656.13|15536.13|10
1644334230000|2022-02-08 15:30:30|15660.68|15540.68|15673.02|15553.02|15673.02|15553.02|15660.68|15540.68|10
1644334240000|2022-02-08 15:30:40|15672.67|15552.67|15668.29|15548.29|15672.67|15552.67|15668.29|15548.29|10
1644334250000|2022-02-08 15:30:50|15667.85|15547.85|15667.45|15547.45|15667.85|15547.85|15667.02|15547.02|9
1644334260000|2022-02-08 15:31:00|15667.16|15547.16|15667.99|15547.99|15668.67|15548.67|15667.16|15547.16|10
1644334270000|2022-02-08 15:31:10|15667.8|15547.8|15666.4|15546.4|15668.08|15548.08|15666.4|15546.4|10
1644334280000|2022-02-08 15:31:20|15667.81|15547.81|15674.23|15554.23|15674.23|15554.23|15667.81|15547.81|10
1644334290000|2022-02-08 15:31:30|15674.59|15554.59|15679.86|15559.86|15679.86|15559.86|15674.59|15554.59|10
1644334300000|2022-02-08 15:31:40|15680.7|15560.7|15681.83|15561.83|15682.36|15562.36|15680.7|15560.7|10
1644334310000|2022-02-08 15:31:50|15681.25|15561.25|15680.65|15560.65|15682.37|15562.37|15680.65|15560.65|10
1644334320000|2022-02-08 15:32:00|15683.41|15563.41|15684.71|15564.71|15685.38|15565.38|15682.99|15562.99|10
1644334330000|2022-02-08 15:32:10|15685.11|15565.11|15677.96|15557.96|15685.25|15565.25|15677.96|15557.96|10
1644334340000|2022-02-08 15:32:20|15677.79|15557.79|15675.49|15555.49|15677.79|15557.79|15675.49|15555.49|10
1644334350000|2022-02-08 15:32:30|15675.48|15555.48|15672.93|15552.93|15675.48|15555.48|15672.32|15552.32|10
1644334360000|2022-02-08 15:32:40|15671.87|15551.87|15672.85|15552.85|15672.85|15552.85|15671.68|15551.68|10
1644334370000|2022-02-08 15:32:50|15673.29|15553.29|15674.97|15554.97|15674.97|15554.97|15672.72|15552.72|10
1644334380000|2022-02-08 15:33:00|15675.48|15555.48|15674.73|15554.73|15676.82|15556.82|15674.73|15554.73|10
1644334390000|2022-02-08 15:33:10|15673.96|15553.96|15670.62|15550.62|15673.96|15553.96|15670.29|15550.29|10
1644334400000|2022-02-08 15:33:20|15670.63|15550.63|15662.88|15542.88|15670.63|15550.63|15662.88|15542.88|10
1644334410000|2022-02-08 15:33:30|15662.31|15542.31|15659.07|15539.07|15662.31|15542.31|15659.07|15539.07|10
1644334420000|2022-02-08 15:33:40|15658.35|15538.35|15653.8|15533.8|15658.35|15538.35|15653.8|15533.8|10
1644334430000|2022-02-08 15:33:50|15653.81|15533.81|15655.83|15535.83|15655.83|15535.83|15653.81|15533.81|10
1644334440000|2022-02-08 15:34:00|15655.96|15535.96|15653.23|15533.23|15655.96|15535.96|15653.23|15533.23|10
1644334450000|2022-02-08 15:34:10|15652.52|15532.52|15650.34|15530.34|15653.26|15533.26|15650.34|15530.34|10
1644334460000|2022-02-08 15:34:20|15650.3|15530.3|15643.59|15523.59|15650.3|15530.3|15643.59|15523.59|10
1644334470000|2022-02-08 15:34:30|15643.19|15523.19|15636.23|15516.23|15643.19|15523.19|15636.23|15516.23|10
1644334480000|2022-02-08 15:34:40|15635.22|15515.22|15633.21|15513.21|15635.22|15515.22|15633.11|15513.11|10
1644334490000|2022-02-08 15:34:50|15633.26|15513.26|15633.14|15513.14|15634.22|15514.22|15633.14|15513.14|10
1644334500000|2022-02-08 15:35:00|15633.08|15513.08|15628.34|15508.34|15633.08|15513.08|15628.34|15508.34|10
1644334510000|2022-02-08 15:35:10|15628.59|15508.59|15622.08|15502.08|15628.59|15508.59|15621.57|15501.57|10
1644334520000|2022-02-08 15:35:20|15621.15|15501.15|15618.9|15498.9|15621.15|15501.15|15618.7|15498.7|10
1644334530000|2022-02-08 15:35:30|15619.13|15499.13|15621.78|15501.78|15621.78|15501.78|15618.87|15498.87|10
1644334540000|2022-02-08 15:35:40|15622.39|15502.39|15621.67|15501.67|15622.39|15502.39|15621.32|15501.32|10
1644334550000|2022-02-08 15:35:50|15621.35|15501.35|15621.49|15501.49|15621.92|15501.92|15620.99|15500.99|10
1644334560000|2022-02-08 15:36:00|15621.77|15501.77|15615.68|15495.68|15621.97|15501.97|15615.68|15495.68|10
1644334570000|2022-02-08 15:36:10|15614.05|15494.05|15610.75|15490.75|15614.6|15494.6|15610.75|15490.75|10
1644334580000|2022-02-08 15:36:20|15610.16|15490.16|15604.53|15484.53|15610.16|15490.16|15604.53|15484.53|10
1644334590000|2022-02-08 15:36:30|15603.48|15483.48|15604.42|15484.42|15605.13|15485.13|15603.21|15483.21|10
1644334600000|2022-02-08 15:36:40|15604.83|15484.83|15608.96|15488.96|15608.96|15488.96|15604.83|15484.83|10
1644334610000|2022-02-08 15:36:50|15607.03|15487.03|15609.51|15489.51|15609.51|15489.51|15607.03|15487.03|10
1644334620000|2022-02-08 15:37:00|15610.06|15490.06|15617.29|15497.29|15617.29|15497.29|15610.06|15490.06|10
1644334630000|2022-02-08 15:37:10|15617.36|15497.36|15627.93|15507.93|15627.93|15507.93|15617.09|15497.09|10
1644334640000|2022-02-08 15:37:20|15628.64|15508.64|15634.05|15514.05|15634.98|15514.98|15628.64|15508.64|10
1644334650000|2022-02-08 15:37:30|15633.26|15513.26|15631.67|15511.67|15633.26|15513.26|15631.64|15511.64|10
1644334660000|2022-02-08 15:37:40|15631.68|15511.68|15631.88|15511.88|15632.16|15512.16|15631.68|15511.68|8
1644334670000|2022-02-08 15:37:50|15631.92|15511.92|15629.74|15509.74|15631.92|15511.92|15629.03|15509.03|10
1644334680000|2022-02-08 15:38:00|15629.32|15509.32|15632.66|15512.66|15632.66|15512.66|15628.47|15508.47|10
1644334690000|2022-02-08 15:38:10|15633.3|15513.3|15630.12|15510.12|15633.43|15513.43|15630.12|15510.12|10
1644334700000|2022-02-08 15:38:20|15629.96|15509.96|15628.29|15508.29|15630.55|15510.55|15628.29|15508.29|10
1644334710000|2022-02-08 15:38:30|15627.79|15507.79|15625.54|15505.54|15627.79|15507.79|15624.22|15504.22|10
1644334720000|2022-02-08 15:38:40|15625.71|15505.71|15628.21|15508.21|15628.21|15508.21|15625.62|15505.62|10
1644334730000|2022-02-08 15:38:50|15628.15|15508.15|15633.96|15513.96|15633.96|15513.96|15628.15|15508.15|10
1644334740000|2022-02-08 15:39:00|15634.3|15514.3|15637.37|15517.37|15637.37|15517.37|15634.22|15514.22|10
1644334750000|2022-02-08 15:39:10|15641.24|15521.24|15651.47|15531.47|15651.47|15531.47|15641.24|15521.24|10
1644334760000|2022-02-08 15:39:20|15652.94|15532.94|15661.48|15541.48|15661.97|15541.97|15652.94|15532.94|10
1644334770000|2022-02-08 15:39:30|15661.51|15541.51|15664.42|15544.42|15664.42|15544.42|15661.27|15541.27|10
1644334780000|2022-02-08 15:39:40|15664.57|15544.57|15666.63|15546.63|15666.63|15546.63|15664.36|15544.36|10
1644334790000|2022-02-08 15:39:50|15667.12|15547.12|15670.45|15550.45|15670.45|15550.45|15666.88|15546.88|10
1644334800000|2022-02-08 15:40:00|15670.17|15550.17|15666.97|15546.97|15670.29|15550.29|15666.97|15546.97|10
1644334810000|2022-02-08 15:40:10|15666.58|15546.58|15666.03|15546.03|15667.29|15547.29|15666.03|15546.03|10
1644334820000|2022-02-08 15:40:20|15666.21|15546.21|15664.07|15544.07|15666.21|15546.21|15663.91|15543.91|10
1644334830000|2022-02-08 15:40:30|15664.38|15544.38|15663.25|15543.25|15665.49|15545.49|15663.25|15543.25|10
1644334840000|2022-02-08 15:40:40|15663.14|15543.14|15664.04|15544.04|15664.87|15544.87|15663.14|15543.14|10
1644334850000|2022-02-08 15:40:50|15664.13|15544.13|15662.87|15542.87|15664.13|15544.13|15662.87|15542.87|10
1644334860000|2022-02-08 15:41:00|15663.1|15543.1|15663.73|15543.73|15663.77|15543.77|15663.1|15543.1|10
1644334870000|2022-02-08 15:41:10|15663.35|15543.35|15662.54|15542.54|15663.35|15543.35|15662.36|15542.36|9
1644334880000|2022-02-08 15:41:20|15663.28|15543.28|15662.31|15542.31|15663.47|15543.47|15662.31|15542.31|10
1644334890000|2022-02-08 15:41:30|15661.48|15541.48|15660.38|15540.38|15661.92|15541.92|15659.75|15539.75|10
1644334900000|2022-02-08 15:41:40|15660.95|15540.95|15663.12|15543.12|15663.28|15543.28|15660.95|15540.95|10
1644334910000|2022-02-08 15:41:50|15662.84|15542.84|15662.29|15542.29|15662.84|15542.84|15661.32|15541.32|10
1644334920000|2022-02-08 15:42:00|15662.72|15542.72|15660.77|15540.77|15662.72|15542.72|15660.77|15540.77|10
1644334930000|2022-02-08 15:42:10|15660.59|15540.59|15660.89|15540.89|15660.89|15540.89|15660.13|15540.13|10
1644334940000|2022-02-08 15:42:20|15661.07|15541.07|15662.27|15542.27|15662.27|15542.27|15660.66|15540.66|10
1644334950000|2022-02-08 15:42:30|15662.8|15542.8|15664.73|15544.73|15665.69|15545.69|15662.8|15542.8|10
1644334960000|2022-02-08 15:42:40|15664.46|15544.46|15660.57|15540.57|15664.46|15544.46|15660.57|15540.57|10
1644334970000|2022-02-08 15:42:50|15659.52|15539.52|15654.72|15534.72|15659.52|15539.52|15654.07|15534.07|10
1644334980000|2022-02-08 15:43:00|15653.63|15533.63|15653.41|15533.41|15654.01|15534.01|15653.03|15533.03|10
1644334990000|2022-02-08 15:43:10|15653.34|15533.34|15654.9|15534.9|15654.9|15534.9|15653.34|15533.34|9
1644335000000|2022-02-08 15:43:20|15655.13|15535.13|15656.24|15536.24|15656.74|15536.74|15654.86|15534.86|10
1644335010000|2022-02-08 15:43:30|15656.02|15536.02|15654.34|15534.34|15656.5|15536.5|15654.21|15534.21|10
1644335020000|2022-02-08 15:43:40|15653.47|15533.47|15646.54|15526.54|15653.47|15533.47|15646.54|15526.54|9
1644335030000|2022-02-08 15:43:50|15645.61|15525.61|15646.04|15526.04|15646.04|15526.04|15644.76|15524.76|10
1644335040000|2022-02-08 15:44:00|15645.99|15525.99|15644.56|15524.56|15646.2|15526.2|15644.48|15524.48|10
1644335050000|2022-02-08 15:44:10|15643.1|15523.1|15643.19|15523.19|15643.57|15523.57|15643.05|15523.05|9
1644335060000|2022-02-08 15:44:20|15642.87|15522.87|15644.77|15524.77|15644.77|15524.77|15642.4|15522.4|10
1644335070000|2022-02-08 15:44:30|15645.64|15525.64|15647.21|15527.21|15647.43|15527.43|15645.64|15525.64|10
1644335080000|2022-02-08 15:44:40|15647.65|15527.65|15654.79|15534.79|15654.79|15534.79|15647.48|15527.48|10
1644335090000|2022-02-08 15:44:50|15654.84|15534.84|15658.87|15538.87|15658.87|15538.87|15654.84|15534.84|10
1644335100000|2022-02-08 15:45:00|15661.33|15541.33|15677.86|15557.86|15677.86|15557.86|15661.33|15541.33|9
1644335110000|2022-02-08 15:45:10|15678.7|15558.7|15683.05|15563.05|15683.05|15563.05|15677.7|15557.7|10
1644335120000|2022-02-08 15:45:20|15684.41|15564.41|15694.14|15574.14|15694.49|15574.49|15684.41|15564.41|10
1644335130000|2022-02-08 15:45:30|15696.99|15576.99|15704.69|15584.69|15704.69|15584.69|15696.99|15576.99|10
1644335140000|2022-02-08 15:45:40|15704.36|15584.36|15708.2|15588.2|15708.2|15588.2|15703.38|15583.38|10
1644335150000|2022-02-08 15:45:50|15708.64|15588.64|15709.5|15589.5|15710.07|15590.07|15708.64|15588.64|10
1644335160000|2022-02-08 15:46:00|15710.75|15590.75|15712.98|15592.98|15712.98|15592.98|15710.62|15590.62|10
1644335170000|2022-02-08 15:46:10|15713.66|15593.66|15723.24|15603.24|15723.24|15603.24|15713.6|15593.6|10
1644335180000|2022-02-08 15:46:20|15723.31|15603.31|15726.43|15606.43|15726.43|15606.43|15723.31|15603.31|10
1644335190000|2022-02-08 15:46:30|15726.5|15606.5|15726.21|15606.21|15727.49|15607.49|15726.21|15606.21|9
1644335200000|2022-02-08 15:46:40|15725.95|15605.95|15724.53|15604.53|15725.95|15605.95|15724.53|15604.53|9
1644335210000|2022-02-08 15:46:50|15725.22|15605.22|15729.47|15609.47|15729.92|15609.92|15724|15604|10
1644335220000|2022-02-08 15:47:00|15729.3|15609.3|15729.65|15609.65|15731.27|15611.27|15729.3|15609.3|10
1644335230000|2022-02-08 15:47:10|15728.91|15608.91|15725.24|15605.24|15728.96|15608.96|15724.12|15604.12|10
1644335240000|2022-02-08 15:47:20|15725.29|15605.29|15727.51|15607.51|15727.51|15607.51|15724.82|15604.82|10
1644335250000|2022-02-08 15:47:30|15727.3|15607.3|15727.05|15607.05|15727.3|15607.3|15726.09|15606.09|10
1644335260000|2022-02-08 15:47:40|15726.95|15606.95|15727.74|15607.74|15727.74|15607.74|15726.67|15606.67|10
1644335270000|2022-02-08 15:47:50|15727.97|15607.97|15731.84|15611.84|15732.69|15612.69|15727.97|15607.97|10
1644335280000|2022-02-08 15:48:00|15732.19|15612.19|15734.96|15614.96|15735.28|15615.28|15732.19|15612.19|9
1644335290000|2022-02-08 15:48:10|15735.26|15615.26|15732.42|15612.42|15735.26|15615.26|15732.42|15612.42|10
1644335300000|2022-02-08 15:48:20|15732.44|15612.44|15737.13|15617.13|15737.13|15617.13|15731.88|15611.88|10
1644335310000|2022-02-08 15:48:30|15736.03|15616.03|15735.01|15615.01|15736.69|15616.69|15735.01|15615.01|10
1644335320000|2022-02-08 15:48:40|15736.16|15616.16|15737.32|15617.32|15738.13|15618.13|15736.16|15616.16|10
1644335330000|2022-02-08 15:48:50|15737.02|15617.02|15734.63|15614.63|15737.02|15617.02|15734.4|15614.4|10
1644335340000|2022-02-08 15:49:00|15734.75|15614.75|15733.62|15613.62|15735.37|15615.37|15733.62|15613.62|10
1644335350000|2022-02-08 15:49:10|15733.67|15613.67|15735.24|15615.24|15735.85|15615.85|15733.67|15613.67|10
1644335360000|2022-02-08 15:49:20|15733.49|15613.49|15731.31|15611.31|15733.49|15613.49|15731.03|15611.03|10
1644335370000|2022-02-08 15:49:30|15731.18|15611.18|15727.61|15607.61|15731.18|15611.18|15727.61|15607.61|10
1644335380000|2022-02-08 15:49:40|15726.31|15606.31|15725.58|15605.58|15726.97|15606.97|15725.58|15605.58|10
1644335390000|2022-02-08 15:49:50|15725.19|15605.19|15724.01|15604.01|15725.19|15605.19|15723.86|15603.86|10
1644335400000|2022-02-08 15:50:00|15724.07|15604.07|15723.24|15603.24|15724.27|15604.27|15723.24|15603.24|10
1644335410000|2022-02-08 15:50:10|15723.26|15603.26|15719.65|15599.65|15723.64|15603.64|15719.65|15599.65|10
1644335420000|2022-02-08 15:50:20|15720.63|15600.63|15724|15604|15724|15604|15720.63|15600.63|10
1644335430000|2022-02-08 15:50:30|15724.03|15604.03|15729.22|15609.22|15729.22|15609.22|15724.03|15604.03|10
1644335440000|2022-02-08 15:50:40|15729.41|15609.41|15732.49|15612.49|15732.49|15612.49|15729.41|15609.41|10
1644335450000|2022-02-08 15:50:50|15732.43|15612.43|15732.86|15612.86|15733.46|15613.46|15732.29|15612.29|10
1644335460000|2022-02-08 15:51:00|15732.31|15612.31|15731.6|15611.6|15732.31|15612.31|15731.39|15611.39|10
1644335470000|2022-02-08 15:51:10|15731.5|15611.5|15731.96|15611.96|15731.96|15611.96|15731.16|15611.16|10
1644335480000|2022-02-08 15:51:20|15732.63|15612.63|15735.9|15615.9|15736|15616|15732.63|15612.63|10
1644335490000|2022-02-08 15:51:30|15736.06|15616.06|15738.96|15618.96|15738.96|15618.96|15736.06|15616.06|10
1644335500000|2022-02-08 15:51:40|15739.38|15619.38|15739.34|15619.34|15739.93|15619.93|15739.15|15619.15|9
1644335510000|2022-02-08 15:51:50|15739.18|15619.18|15737.07|15617.07|15739.18|15619.18|15737.07|15617.07|10
1644335520000|2022-02-08 15:52:00|15737.11|15617.11|15738.07|15618.07|15739.27|15619.27|15737.11|15617.11|10
1644335530000|2022-02-08 15:52:10|15738.04|15618.04|15738.23|15618.23|15738.25|15618.25|15737.87|15617.87|10
1644335540000|2022-02-08 15:52:20|15737.84|15617.84|15734.99|15614.99|15737.84|15617.84|15734.99|15614.99|10
1644335550000|2022-02-08 15:52:30|15734.75|15614.75|15733.26|15613.26|15734.75|15614.75|15733.25|15613.25|10
1644335560000|2022-02-08 15:52:40|15732.83|15612.83|15731.4|15611.4|15732.83|15612.83|15731.34|15611.34|10
1644335570000|2022-02-08 15:52:50|15730.82|15610.82|15730.16|15610.16|15730.98|15610.98|15729.86|15609.86|10
1644335580000|2022-02-08 15:53:00|15729.6|15609.6|15729.93|15609.93|15729.93|15609.93|15728.55|15608.55|9
1644335590000|2022-02-08 15:53:10|15730.78|15610.78|15731.93|15611.93|15731.93|15611.93|15730.75|15610.75|9
1644335600000|2022-02-08 15:53:20|15731.77|15611.77|15739.34|15619.34|15739.34|15619.34|15731.77|15611.77|9
1644335610000|2022-02-08 15:53:30|15743.32|15623.32|15748.95|15628.95|15748.95|15628.95|15743.32|15623.32|10
1644335620000|2022-02-08 15:53:40|15749.04|15629.04|15755.92|15635.92|15755.92|15635.92|15749.04|15629.04|10
1644335630000|2022-02-08 15:53:50|15756.77|15636.77|15757.73|15637.73|15757.83|15637.83|15756.41|15636.41|10
1644335640000|2022-02-08 15:54:00|15758.06|15638.06|15762.48|15642.48|15762.48|15642.48|15757.52|15637.52|10
1644335650000|2022-02-08 15:54:10|15763.01|15643.01|15761.69|15641.69|15763.55|15643.55|15761.69|15641.69|10
1644335660000|2022-02-08 15:54:20|15761.43|15641.43|15760.26|15640.26|15761.43|15641.43|15760.26|15640.26|8
1644335670000|2022-02-08 15:54:30|15760.46|15640.46|15756.27|15636.27|15760.77|15640.77|15756.27|15636.27|10
1644335680000|2022-02-08 15:54:40|15755.72|15635.72|15752.98|15632.98|15755.72|15635.72|15752.98|15632.98|10
1644335690000|2022-02-08 15:54:50|15753.19|15633.19|15752.85|15632.85|15753.19|15633.19|15752.12|15632.12|9
1644335700000|2022-02-08 15:55:00|15752.88|15632.88|15752.88|15632.88|15753.37|15633.37|15752.62|15632.62|10
1644335710000|2022-02-08 15:55:10|15752.99|15632.99|15750.43|15630.43|15753.32|15633.32|15750.33|15630.33|10
1644335720000|2022-02-08 15:55:20|15750.31|15630.31|15745.02|15625.02|15750.31|15630.31|15745.02|15625.02|10
1644335730000|2022-02-08 15:55:30|15744.59|15624.59|15745.03|15625.03|15745.03|15625.03|15742.96|15622.96|10
1644335740000|2022-02-08 15:55:40|15745.02|15625.02|15745.55|15625.55|15746|15626|15745.02|15625.02|10
1644335750000|2022-02-08 15:55:50|15745.65|15625.65|15747.47|15627.47|15747.88|15627.88|15745.65|15625.65|10
1644335760000|2022-02-08 15:56:00|15748.12|15628.12|15750.03|15630.03|15750.31|15630.31|15747.99|15627.99|10
1644335770000|2022-02-08 15:56:10|15749.86|15629.86|15750.78|15630.78|15751.23|15631.23|15749.86|15629.86|10
1644335780000|2022-02-08 15:56:20|15750.43|15630.43|15752.58|15632.58|15752.58|15632.58|15750.43|15630.43|10
1644335790000|2022-02-08 15:56:30|15752.57|15632.57|15752.96|15632.96|15753.12|15633.12|15752.49|15632.49|9
1644335800000|2022-02-08 15:56:40|15753.81|15633.81|15753.27|15633.27|15754.63|15634.63|15753.13|15633.13|10
1644335810000|2022-02-08 15:56:50|15753.3|15633.3|15750.78|15630.78|15753.37|15633.37|15750.29|15630.29|10
1644335820000|2022-02-08 15:57:00|15750.97|15630.97|15754.33|15634.33|15754.33|15634.33|15750.97|15630.97|9
1644335830000|2022-02-08 15:57:10|15754.56|15634.56|15755.92|15635.92|15756.96|15636.96|15754.47|15634.47|10
1644335840000|2022-02-08 15:57:20|15755.6|15635.6|15755.15|15635.15|15755.8|15635.8|15755.15|15635.15|9
1644335850000|2022-02-08 15:57:30|15755.13|15635.13|15755.97|15635.97|15755.97|15635.97|15755.13|15635.13|9
1644335860000|2022-02-08 15:57:40|15755.94|15635.94|15755.74|15635.74|15756.79|15636.79|15755.73|15635.73|9
1644335870000|2022-02-08 15:57:50|15755.61|15635.61|15754.8|15634.8|15756.31|15636.31|15754.8|15634.8|10
1644335880000|2022-02-08 15:58:00|15755.53|15635.53|15755.5|15635.5|15756.22|15636.22|15754.99|15634.99|10
1644335890000|2022-02-08 15:58:10|15755.51|15635.51|15755.94|15635.94|15756.14|15636.14|15754.71|15634.71|9
1644335900000|2022-02-08 15:58:20|15755.89|15635.89|15758.09|15638.09|15758.45|15638.45|15755.89|15635.89|10
1644335910000|2022-02-08 15:58:30|15758.03|15638.03|15756.67|15636.67|15758.03|15638.03|15756.67|15636.67|9
1644335920000|2022-02-08 15:58:40|15756.78|15636.78|15756.7|15636.7|15757.03|15637.03|15756.4|15636.4|10
1644335930000|2022-02-08 15:58:50|15756.84|15636.84|15756|15636|15756.84|15636.84|15755.95|15635.95|10
1644335940000|2022-02-08 15:59:00|15755.81|15635.81|15758.19|15638.19|15758.19|15638.19|15755.81|15635.81|10
1644335950000|2022-02-08 15:59:10|15758.16|15638.16|15755.42|15635.42|15758.21|15638.21|15755.42|15635.42|10
1644335960000|2022-02-08 15:59:20|15755.39|15635.39|15755.08|15635.08|15755.39|15635.39|15754.91|15634.91|10
1644335970000|2022-02-08 15:59:30|15755.04|15635.04|15754.46|15634.46|15755.04|15635.04|15754.26|15634.26|9
1644335980000|2022-02-08 15:59:40|15754.2|15634.2|15750.71|15630.71|15754.2|15634.2|15750.71|15630.71|9
1644335990000|2022-02-08 15:59:50|15749.82|15629.82|15747.34|15627.34|15749.82|15629.82|15747.25|15627.25|10
1644336000000|2022-02-08 16:00:00|15746.64|15626.64|15749.16|15629.16|15749.34|15629.34|15746.33|15626.33|9
1644336010000|2022-02-08 16:00:10|15749.12|15629.12|15752.19|15632.19|15752.7|15632.7|15748.85|15628.85|10
1644336020000|2022-02-08 16:00:20|15752.42|15632.42|15757.57|15637.57|15757.57|15637.57|15752.42|15632.42|10
1644336030000|2022-02-08 16:00:30|15759.52|15639.52|15762.77|15642.77|15762.77|15642.77|15759.52|15639.52|10
1644336040000|2022-02-08 16:00:40|15762.76|15642.76|15764.79|15644.79|15764.79|15644.79|15762.42|15642.42|10
1644336050000|2022-02-08 16:00:50|15765.43|15645.43|15773.68|15653.68|15773.8|15653.8|15765.43|15645.43|10
1644336060000|2022-02-08 16:01:00|15774.43|15654.43|15781.66|15661.66|15781.66|15661.66|15774.43|15654.43|10
1644336070000|2022-02-08 16:01:10|15781.48|15661.48|15773.43|15653.43|15781.48|15661.48|15773.34|15653.34|10
1644336080000|2022-02-08 16:01:20|15771.98|15651.98|15767.91|15647.91|15771.98|15651.98|15767.17|15647.17|10
1644336090000|2022-02-08 16:01:30|15767.58|15647.58|15764.26|15644.26|15767.97|15647.97|15764.26|15644.26|10
1644336100000|2022-02-08 16:01:40|15763.91|15643.91|15763.6|15643.6|15764.67|15644.67|15763.6|15643.6|10
1644336110000|2022-02-08 16:01:50|15763.3|15643.3|15756.74|15636.74|15763.3|15643.3|15756.74|15636.74|10
1644336120000|2022-02-08 16:02:00|15755.82|15635.82|15752.7|15632.7|15756.04|15636.04|15752.7|15632.7|10
1644336130000|2022-02-08 16:02:10|15752.55|15632.55|15756.59|15636.59|15756.59|15636.59|15752.55|15632.55|10
1644336140000|2022-02-08 16:02:20|15757.5|15637.5|15757.18|15637.18|15758.1|15638.1|15757.02|15637.02|10
1644336150000|2022-02-08 16:02:30|15757.13|15637.13|15759.95|15639.95|15759.95|15639.95|15756.5|15636.5|9
1644336160000|2022-02-08 16:02:40|15759.01|15639.01|15757.39|15637.39|15759.11|15639.11|15757.36|15637.36|10
1644336170000|2022-02-08 16:02:50|15757.6|15637.6|15758.71|15638.71|15758.71|15638.71|15757.32|15637.32|10
1644336180000|2022-02-08 16:03:00|15758.19|15638.19|15761.07|15641.07|15761.94|15641.94|15758.19|15638.19|10
1644336190000|2022-02-08 16:03:10|15761.38|15641.38|15760.81|15640.81|15761.57|15641.57|15760.81|15640.81|10
1644336200000|2022-02-08 16:03:20|15760.7|15640.7|15758.64|15638.64|15760.7|15640.7|15758.64|15638.64|10
1644336210000|2022-02-08 16:03:30|15758.45|15638.45|15758.12|15638.12|15758.78|15638.78|15757.89|15637.89|10
1644336220000|2022-02-08 16:03:40|15758.03|15638.03|15755.86|15635.86|15758.03|15638.03|15755.62|15635.62|10
1644336230000|2022-02-08 16:03:50|15755.62|15635.62|15753.65|15633.65|15755.62|15635.62|15753.5|15633.5|10
1644336240000|2022-02-08 16:04:00|15754.08|15634.08|15750.36|15630.36|15754.08|15634.08|15750.36|15630.36|10
1644336250000|2022-02-08 16:04:10|15749.63|15629.63|15743.02|15623.02|15749.63|15629.63|15743.02|15623.02|10
1644336260000|2022-02-08 16:04:20|15741.33|15621.33|15728.71|15608.71|15741.33|15621.33|15728.71|15608.71|10
1644336270000|2022-02-08 16:04:30|15729.18|15609.18|15723.88|15603.88|15729.18|15609.18|15723.88|15603.88|10
1644336280000|2022-02-08 16:04:40|15723.62|15603.62|15722.13|15602.13|15723.91|15603.91|15722.13|15602.13|10
1644336290000|2022-02-08 16:04:50|15721.89|15601.89|15719.43|15599.43|15721.91|15601.91|15719.43|15599.43|10
1644336300000|2022-02-08 16:05:00|15719.27|15599.27|15720.8|15600.8|15720.8|15600.8|15719|15599|10
1644336310000|2022-02-08 16:05:10|15721.23|15601.23|15724.32|15604.32|15724.32|15604.32|15721.23|15601.23|10
1644336320000|2022-02-08 16:05:20|15724.64|15604.64|15727.95|15607.95|15727.95|15607.95|15724.64|15604.64|10
1644336330000|2022-02-08 16:05:30|15728.51|15608.51|15731.27|15611.27|15731.27|15611.27|15728.51|15608.51|10
1644336340000|2022-02-08 16:05:40|15731.59|15611.59|15731.93|15611.93|15733.04|15613.04|15731.15|15611.15|9
1644336350000|2022-02-08 16:05:50|15731.33|15611.33|15726.51|15606.51|15731.33|15611.33|15726.51|15606.51|10
1644336360000|2022-02-08 16:06:00|15725.41|15605.41|15723.42|15603.42|15726.49|15606.49|15723.42|15603.42|10
1644336370000|2022-02-08 16:06:10|15722.9|15602.9|15720.42|15600.42|15722.9|15602.9|15719.35|15599.35|10
1644336380000|2022-02-08 16:06:20|15719.55|15599.55|15718.43|15598.43|15719.99|15599.99|15718.43|15598.43|9
1644336390000|2022-02-08 16:06:30|15718.69|15598.69|15712.64|15592.64|15718.69|15598.69|15712.64|15592.64|10
1644336400000|2022-02-08 16:06:40|15711.58|15591.58|15709.32|15589.32|15711.58|15591.58|15708.41|15588.41|10
1644336410000|2022-02-08 16:06:50|15709.15|15589.15|15705.38|15585.38|15709.87|15589.87|15705.38|15585.38|9
1644336420000|2022-02-08 16:07:00|15704.84|15584.84|15702.48|15582.48|15704.84|15584.84|15702.48|15582.48|10
1644336430000|2022-02-08 16:07:10|15702.93|15582.93|15704.59|15584.59|15704.59|15584.59|15702.91|15582.91|10
1644336440000|2022-02-08 16:07:20|15705.01|15585.01|15706.21|15586.21|15706.21|15586.21|15705.01|15585.01|10
1644336450000|2022-02-08 16:07:30|15706.08|15586.08|15705.62|15585.62|15706.35|15586.35|15705.44|15585.44|10
1644336460000|2022-02-08 16:07:40|15705.65|15585.65|15703.78|15583.78|15705.65|15585.65|15703.78|15583.78|10
1644336470000|2022-02-08 16:07:50|15703.67|15583.67|15703.74|15583.74|15704.15|15584.15|15703.42|15583.42|10
1644336480000|2022-02-08 16:08:00|15703.69|15583.69|15704.72|15584.72|15705.47|15585.47|15703.69|15583.69|10
1644336490000|2022-02-08 16:08:10|15704.66|15584.66|15705.53|15585.53|15705.89|15585.89|15704.47|15584.47|9
1644336500000|2022-02-08 16:08:20|15706.05|15586.05|15706.05|15586.05|15706.38|15586.38|15705.46|15585.46|10
1644336510000|2022-02-08 16:08:30|15705.58|15585.58|15709.96|15589.96|15709.96|15589.96|15705.58|15585.58|10
1644336520000|2022-02-08 16:08:40|15710.2|15590.2|15711.84|15591.84|15711.84|15591.84|15710.07|15590.07|10
1644336530000|2022-02-08 16:08:50|15712.32|15592.32|15712.57|15592.57|15713.68|15593.68|15712|15592|9
1644336540000|2022-02-08 16:09:00|15712.49|15592.49|15713.94|15593.94|15714.18|15594.18|15711.98|15591.98|10
1644336550000|2022-02-08 16:09:10|15713.92|15593.92|15719.78|15599.78|15719.78|15599.78|15713.92|15593.92|10
1644336560000|2022-02-08 16:09:20|15720.42|15600.42|15723.46|15603.46|15723.53|15603.53|15720.4|15600.4|10
1644336570000|2022-02-08 16:09:30|15723|15603|15721|15601|15723|15603|15720.69|15600.69|10
1644336580000|2022-02-08 16:09:40|15721.52|15601.52|15725.59|15605.59|15725.59|15605.59|15721.48|15601.48|10
1644336590000|2022-02-08 16:09:50|15725.69|15605.69|15727.01|15607.01|15727.06|15607.06|15725.69|15605.69|10
1644336600000|2022-02-08 16:10:00|15727.26|15607.26|15730.03|15610.03|15730.03|15610.03|15727.07|15607.07|10
1644336610000|2022-02-08 16:10:10|15730.15|15610.15|15731.19|15611.19|15731.76|15611.76|15730.05|15610.05|10
1644336620000|2022-02-08 16:10:20|15730.42|15610.42|15730.55|15610.55|15730.55|15610.55|15730.23|15610.23|8
1644336630000|2022-02-08 16:10:30|15730.84|15610.84|15730.53|15610.53|15730.84|15610.84|15729.96|15609.96|10
1644336640000|2022-02-08 16:10:40|15730.36|15610.36|15732.12|15612.12|15732.16|15612.16|15730.36|15610.36|10
1644336650000|2022-02-08 16:10:50|15732.18|15612.18|15737.05|15617.05|15737.05|15617.05|15732.18|15612.18|10
1644336660000|2022-02-08 16:11:00|15736.98|15616.98|15740.93|15620.93|15741.32|15621.32|15736.98|15616.98|10
1644336670000|2022-02-08 16:11:10|15740.81|15620.81|15743.7|15623.7|15743.76|15623.76|15740.5|15620.5|10
1644336680000|2022-02-08 16:11:20|15743.89|15623.89|15742.62|15622.62|15744.66|15624.66|15742.62|15622.62|10
1644336690000|2022-02-08 16:11:30|15742.63|15622.63|15738.03|15618.03|15742.63|15622.63|15738.03|15618.03|10
1644336700000|2022-02-08 16:11:40|15737.65|15617.65|15737.23|15617.23|15737.65|15617.65|15737.03|15617.03|10
1644336710000|2022-02-08 16:11:50|15737.48|15617.48|15736.19|15616.19|15737.48|15617.48|15736.19|15616.19|10
1644336720000|2022-02-08 16:12:00|15736.04|15616.04|15733.95|15613.95|15736.04|15616.04|15733.95|15613.95|10
1644336730000|2022-02-08 16:12:10|15733.43|15613.43|15727.29|15607.29|15733.43|15613.43|15727.29|15607.29|10
1644336740000|2022-02-08 16:12:20|15726.68|15606.68|15723.1|15603.1|15726.89|15606.89|15723.1|15603.1|10
1644336750000|2022-02-08 16:12:30|15722.93|15602.93|15721.74|15601.74|15723.08|15603.08|15721.74|15601.74|10
1644336760000|2022-02-08 16:12:40|15721.77|15601.77|15719.08|15599.08|15721.77|15601.77|15718.91|15598.91|10
1644336770000|2022-02-08 16:12:50|15718.84|15598.84|15715.59|15595.59|15719.17|15599.17|15715.59|15595.59|10
1644336780000|2022-02-08 16:13:00|15715.57|15595.57|15714.74|15594.74|15715.57|15595.57|15714.67|15594.67|10
1644336790000|2022-02-08 16:13:10|15714.95|15594.95|15713.37|15593.37|15714.95|15594.95|15713.37|15593.37|10
1644336800000|2022-02-08 16:13:20|15713.01|15593.01|15714.18|15594.18|15714.18|15594.18|15713.01|15593.01|10
1644336810000|2022-02-08 16:13:30|15714.55|15594.55|15718.95|15598.95|15718.95|15598.95|15714.55|15594.55|10
1644336820000|2022-02-08 16:13:40|15719.48|15599.48|15720.8|15600.8|15720.85|15600.85|15719.48|15599.48|10
1644336830000|2022-02-08 16:13:50|15721.23|15601.23|15732.96|15612.96|15732.96|15612.96|15721.23|15601.23|10
1644336840000|2022-02-08 16:14:00|15733.51|15613.51|15741.86|15621.86|15741.99|15621.99|15733.51|15613.51|10
1644336850000|2022-02-08 16:14:10|15741.73|15621.73|15740.62|15620.62|15741.73|15621.73|15739.99|15619.99|10
1644336860000|2022-02-08 16:14:20|15740.18|15620.18|15740.58|15620.58|15741.91|15621.91|15739.36|15619.36|10
1644336870000|2022-02-08 16:14:30|15740.94|15620.94|15741.04|15621.04|15741.35|15621.35|15740.77|15620.77|10
1644336880000|2022-02-08 16:14:40|15741.41|15621.41|15740.7|15620.7|15742.4|15622.4|15740.54|15620.54|10
1644336890000|2022-02-08 16:14:50|15740.87|15620.87|15740.53|15620.53|15740.87|15620.87|15740.31|15620.31|10
1644336900000|2022-02-08 16:15:00|15741.08|15621.08|15746.52|15626.52|15746.52|15626.52|15741.08|15621.08|10
1644336910000|2022-02-08 16:15:10|15746.85|15626.85|15755.05|15635.05|15755.05|15635.05|15746.85|15626.85|9
1644336920000|2022-02-08 16:15:20|15755.43|15635.43|15757.55|15637.55|15757.55|15637.55|15755.43|15635.43|10
1644336930000|2022-02-08 16:15:30|15757.18|15637.18|15756.11|15636.11|15757.18|15637.18|15755.94|15635.94|10
1644336940000|2022-02-08 16:15:40|15755.91|15635.91|15756.78|15636.78|15757.1|15637.1|15755.34|15635.34|10
1644336950000|2022-02-08 16:15:50|15757.16|15637.16|15752.87|15632.87|15757.16|15637.16|15752.84|15632.84|10
1644336960000|2022-02-08 16:16:00|15752.03|15632.03|15751.15|15631.15|15752.03|15632.03|15750.77|15630.77|10
1644336970000|2022-02-08 16:16:10|15751.03|15631.03|15751.84|15631.84|15751.84|15631.84|15748.91|15628.91|10
1644336980000|2022-02-08 16:16:20|15750.79|15630.79|15760.73|15640.73|15760.73|15640.73|15750.79|15630.79|10
1644336990000|2022-02-08 16:16:30|15760.91|15640.91|15763.2|15643.2|15763.2|15643.2|15760.88|15640.88|10
1644337000000|2022-02-08 16:16:40|15763.17|15643.17|15769|15649|15769|15649|15763.17|15643.17|10
1644337010000|2022-02-08 16:16:50|15768.65|15648.65|15771.32|15651.32|15771.32|15651.32|15768.6|15648.6|10
1644337020000|2022-02-08 16:17:00|15771.09|15651.09|15775.01|15655.01|15775.01|15655.01|15771.09|15651.09|10
1644337030000|2022-02-08 16:17:10|15774.07|15654.07|15776.53|15656.53|15777|15657|15773.79|15653.79|10
1644337040000|2022-02-08 16:17:20|15776.33|15656.33|15773.31|15653.31|15776.35|15656.35|15773.31|15653.31|10
1644337050000|2022-02-08 16:17:30|15773.7|15653.7|15771.77|15651.77|15773.7|15653.7|15771.75|15651.75|10
1644337060000|2022-02-08 16:17:40|15771.76|15651.76|15770.66|15650.66|15772.77|15652.77|15770.66|15650.66|10
1644337070000|2022-02-08 16:17:50|15770.52|15650.52|15770.03|15650.03|15770.9|15650.9|15769.84|15649.84|9
1644337080000|2022-02-08 16:18:00|15769.45|15649.45|15769.84|15649.84|15769.84|15649.84|15768.56|15648.56|10
1644337090000|2022-02-08 16:18:10|15770.23|15650.23|15771|15651|15771.42|15651.42|15770.23|15650.23|10
1644337100000|2022-02-08 16:18:20|15771.21|15651.21|15770.33|15650.33|15771.21|15651.21|15770.33|15650.33|10
1644337110000|2022-02-08 16:18:30|15769.99|15649.99|15769.59|15649.59|15769.99|15649.99|15768.85|15648.85|9
1644337120000|2022-02-08 16:18:40|15769.87|15649.87|15770.27|15650.27|15771.68|15651.68|15769.87|15649.87|10
1644337130000|2022-02-08 16:18:50|15769.97|15649.97|15768.46|15648.46|15770.61|15650.61|15768.07|15648.07|10
1644337140000|2022-02-08 16:19:00|15768.44|15648.44|15770.85|15650.85|15770.85|15650.85|15768.44|15648.44|10
1644337150000|2022-02-08 16:19:10|15770.93|15650.93|15771.5|15651.5|15771.59|15651.59|15770.48|15650.48|10
1644337160000|2022-02-08 16:19:20|15771.84|15651.84|15772.4|15652.4|15772.74|15652.74|15771.84|15651.84|10
1644337170000|2022-02-08 16:19:30|15771.68|15651.68|15770.71|15650.71|15771.68|15651.68|15770.71|15650.71|10
1644337180000|2022-02-08 16:19:40|15771.13|15651.13|15772.02|15652.02|15772.23|15652.23|15770.49|15650.49|10
1644337190000|2022-02-08 16:19:50|15771.62|15651.62|15771.39|15651.39|15771.62|15651.62|15771.17|15651.17|10
1644337200000|2022-02-08 16:20:00|15771.29|15651.29|15771.64|15651.64|15771.81|15651.81|15770.99|15650.99|10
1644337210000|2022-02-08 16:20:10|15771.66|15651.66|15770.36|15650.36|15771.66|15651.66|15770.36|15650.36|9
1644337220000|2022-02-08 16:20:20|15770.38|15650.38|15766.53|15646.53|15770.59|15650.59|15766.53|15646.53|10
1644337230000|2022-02-08 16:20:30|15765.56|15645.56|15761.82|15641.82|15765.59|15645.59|15760.71|15640.71|10
1644337240000|2022-02-08 16:20:40|15761.96|15641.96|15763.56|15643.56|15763.56|15643.56|15761.54|15641.54|10
1644337250000|2022-02-08 16:20:50|15763.57|15643.57|15765.27|15645.27|15765.36|15645.36|15763.57|15643.57|10
1644337260000|2022-02-08 16:21:00|15765.84|15645.84|15767.59|15647.59|15767.59|15647.59|15765.84|15645.84|10
1644337270000|2022-02-08 16:21:10|15767.35|15647.35|15766.47|15646.47|15767.65|15647.65|15766.47|15646.47|10
1644337280000|2022-02-08 16:21:20|15766.51|15646.51|15764.01|15644.01|15766.94|15646.94|15764.01|15644.01|10
1644337290000|2022-02-08 16:21:30|15763.28|15643.28|15760.51|15640.51|15763.28|15643.28|15760.51|15640.51|10
1644337300000|2022-02-08 16:21:40|15760.42|15640.42|15758.6|15638.6|15760.42|15640.42|15758.6|15638.6|9
1644337310000|2022-02-08 16:21:50|15758.29|15638.29|15752.2|15632.2|15758.29|15638.29|15752.2|15632.2|10
1644337320000|2022-02-08 16:22:00|15752.01|15632.01|15750.67|15630.67|15752.1|15632.1|15750.32|15630.32|10
1644337330000|2022-02-08 16:22:10|15749.44|15629.44|15743.27|15623.27|15749.44|15629.44|15743.27|15623.27|10
1644337340000|2022-02-08 16:22:20|15743.43|15623.43|15741.45|15621.45|15743.65|15623.65|15741.4|15621.4|10
1644337350000|2022-02-08 16:22:30|15741.68|15621.68|15737.42|15617.42|15741.68|15621.68|15737.42|15617.42|10
1644337360000|2022-02-08 16:22:40|15738.24|15618.24|15737.86|15617.86|15738.6|15618.6|15737.22|15617.22|8
1644337370000|2022-02-08 16:22:50|15737.46|15617.46|15737.41|15617.41|15737.79|15617.79|15737.41|15617.41|10
1644337380000|2022-02-08 16:23:00|15737.56|15617.56|15738.47|15618.47|15738.63|15618.63|15737.16|15617.16|10
1644337390000|2022-02-08 16:23:10|15738.65|15618.65|15738.48|15618.48|15738.65|15618.65|15737.94|15617.94|10
1644337400000|2022-02-08 16:23:20|15738.73|15618.73|15742.6|15622.6|15742.6|15622.6|15738.73|15618.73|10
1644337410000|2022-02-08 16:23:30|15742.82|15622.82|15745.12|15625.12|15745.29|15625.29|15742.82|15622.82|10
1644337420000|2022-02-08 16:23:40|15745.09|15625.09|15745.13|15625.13|15745.26|15625.26|15744.56|15624.56|9
1644337430000|2022-02-08 16:23:50|15745.3|15625.3|15745.87|15625.87|15745.87|15625.87|15745.18|15625.18|9
1644337440000|2022-02-08 16:24:00|15745.94|15625.94|15748.84|15628.84|15748.84|15628.84|15745.73|15625.73|10
1644337450000|2022-02-08 16:24:10|15749.28|15629.28|15754.14|15634.14|15754.14|15634.14|15749.28|15629.28|10
1644337460000|2022-02-08 16:24:20|15753.51|15633.51|15753.56|15633.56|15753.83|15633.83|15753.09|15633.09|10
1644337470000|2022-02-08 16:24:30|15754.09|15634.09|15758.08|15638.08|15758.08|15638.08|15753.92|15633.92|10
1644337480000|2022-02-08 16:24:40|15758.7|15638.7|15759.95|15639.95|15760.2|15640.2|15758.7|15638.7|10
1644337490000|2022-02-08 16:24:50|15760.42|15640.42|15762.67|15642.67|15762.67|15642.67|15760.32|15640.32|10
1644337500000|2022-02-08 16:25:00|15762.95|15642.95|15764.96|15644.96|15764.96|15644.96|15762.95|15642.95|10
1644337510000|2022-02-08 16:25:10|15765.05|15645.05|15763.12|15643.12|15765.61|15645.61|15763.12|15643.12|10
1644337520000|2022-02-08 16:25:20|15762.59|15642.59|15762.81|15642.81|15763.07|15643.07|15761.94|15641.94|10
1644337530000|2022-02-08 16:25:30|15762.73|15642.73|15763.78|15643.78|15763.78|15643.78|15762.73|15642.73|9
1644337540000|2022-02-08 16:25:40|15763.81|15643.81|15763.21|15643.21|15763.93|15643.93|15763.21|15643.21|10
1644337550000|2022-02-08 16:25:50|15762.79|15642.79|15760.11|15640.11|15762.82|15642.82|15760.11|15640.11|10
1644337560000|2022-02-08 16:26:00|15759.81|15639.81|15757.39|15637.39|15759.81|15639.81|15757.39|15637.39|10
1644337570000|2022-02-08 16:26:10|15757.87|15637.87|15756.3|15636.3|15757.9|15637.9|15756.3|15636.3|10
1644337580000|2022-02-08 16:26:20|15756.28|15636.28|15756.44|15636.44|15756.47|15636.47|15756.02|15636.02|10
1644337590000|2022-02-08 16:26:30|15756.96|15636.96|15757.04|15637.04|15758.05|15638.05|15756.96|15636.96|10
1644337600000|2022-02-08 16:26:40|15757.1|15637.1|15758.66|15638.66|15758.96|15638.96|15756.97|15636.97|10
1644337610000|2022-02-08 16:26:50|15758.36|15638.36|15757.8|15637.8|15758.36|15638.36|15757.52|15637.52|9
1644337620000|2022-02-08 16:27:00|15757.45|15637.45|15759.19|15639.19|15759.19|15639.19|15757.33|15637.33|10
1644337630000|2022-02-08 16:27:10|15758.7|15638.7|15757.9|15637.9|15758.7|15638.7|15757.56|15637.56|10
1644337640000|2022-02-08 16:27:20|15757.68|15637.68|15755.86|15635.86|15757.68|15637.68|15755.44|15635.44|10
1644337650000|2022-02-08 16:27:30|15755.67|15635.67|15756.29|15636.29|15756.46|15636.46|15755.26|15635.26|10
1644337660000|2022-02-08 16:27:40|15756.33|15636.33|15759.14|15639.14|15759.28|15639.28|15756.33|15636.33|10
1644337670000|2022-02-08 16:27:50|15759.5|15639.5|15761.82|15641.82|15761.82|15641.82|15759.5|15639.5|10
1644337680000|2022-02-08 16:28:00|15761.14|15641.14|15759.22|15639.22|15761.14|15641.14|15759.22|15639.22|10
1644337690000|2022-02-08 16:28:10|15759.33|15639.33|15756.19|15636.19|15759.33|15639.33|15756.16|15636.16|10
1644337700000|2022-02-08 16:28:20|15756.39|15636.39|15753.57|15633.57|15756.39|15636.39|15753.57|15633.57|9
1644337710000|2022-02-08 16:28:30|15754.47|15634.47|15764.55|15644.55|15764.55|15644.55|15754.47|15634.47|10
1644337720000|2022-02-08 16:28:40|15764.68|15644.68|15769.43|15649.43|15769.43|15649.43|15764.68|15644.68|10
1644337730000|2022-02-08 16:28:50|15770.45|15650.45|15773.31|15653.31|15773.61|15653.61|15770.45|15650.45|9
1644337740000|2022-02-08 16:29:00|15772.96|15652.96|15770.76|15650.76|15772.96|15652.96|15770.76|15650.76|10
1644337750000|2022-02-08 16:29:10|15770.18|15650.18|15770.22|15650.22|15770.22|15650.22|15768.48|15648.48|10
1644337760000|2022-02-08 16:29:20|15770.45|15650.45|15769.97|15649.97|15770.46|15650.46|15769.35|15649.35|10
1644337770000|2022-02-08 16:29:30|15770.05|15650.05|15770.48|15650.48|15771|15651|15770.05|15650.05|10
1644337780000|2022-02-08 16:29:40|15770.28|15650.28|15770.93|15650.93|15771.18|15651.18|15769.15|15649.15|9
1644337790000|2022-02-08 16:29:50|15771.42|15651.42|15771.1|15651.1|15771.42|15651.42|15770.82|15650.82|10
1644337800000|2022-02-08 16:30:00|15770.98|15650.98|15773.89|15653.89|15773.89|15653.89|15770.98|15650.98|10
1644337810000|2022-02-08 16:30:10|15773.72|15653.72|15772.03|15652.03|15773.72|15653.72|15772|15652|10
1644337820000|2022-02-08 16:30:20|15771.55|15651.55|15770.8|15650.8|15771.55|15651.55|15770.79|15650.79|9
1644337830000|2022-02-08 16:30:30|15771.05|15651.05|15772.85|15652.85|15772.85|15652.85|15771.03|15651.03|10
1644337840000|2022-02-08 16:30:40|15773.1|15653.1|15775.12|15655.12|15775.12|15655.12|15773.1|15653.1|10
1644337850000|2022-02-08 16:30:50|15775.62|15655.62|15778.44|15658.44|15778.54|15658.54|15775.62|15655.62|10
1644337860000|2022-02-08 16:31:00|15778.83|15658.83|15781.09|15661.09|15781.16|15661.16|15778.8|15658.8|10
1644337870000|2022-02-08 16:31:10|15781.22|15661.22|15778.37|15658.37|15781.46|15661.46|15778.37|15658.37|10
1644337880000|2022-02-08 16:31:20|15778.54|15658.54|15779.2|15659.2|15779.2|15659.2|15778.05|15658.05|10
1644337890000|2022-02-08 16:31:30|15778.88|15658.88|15780.45|15660.45|15780.63|15660.63|15778.88|15658.88|9
1644337900000|2022-02-08 16:31:40|15780.59|15660.59|15781.72|15661.72|15782.2|15662.2|15780.59|15660.59|10
1644337910000|2022-02-08 16:31:50|15781.54|15661.54|15781.4|15661.4|15781.69|15661.69|15781.09|15661.09|8
1644337920000|2022-02-08 16:32:00|15781.36|15661.36|15780.07|15660.07|15781.88|15661.88|15780.07|15660.07|10
1644337930000|2022-02-08 16:32:10|15780.15|15660.15|15781.79|15661.79|15781.79|15661.79|15780.15|15660.15|10
1644337940000|2022-02-08 16:32:20|15781.53|15661.53|15779.48|15659.48|15781.58|15661.58|15779.48|15659.48|9
1644337950000|2022-02-08 16:32:30|15779.41|15659.41|15777.44|15657.44|15779.41|15659.41|15777.44|15657.44|9
1644337960000|2022-02-08 16:32:40|15777.25|15657.25|15776.39|15656.39|15777.59|15657.59|15776.39|15656.39|9
1644337970000|2022-02-08 16:32:50|15776.16|15656.16|15775.17|15655.17|15776.6|15656.6|15775.17|15655.17|9
1644337980000|2022-02-08 16:33:00|15775.65|15655.65|15777.97|15657.97|15777.97|15657.97|15775.65|15655.65|10
1644337990000|2022-02-08 16:33:10|15777.65|15657.65|15777.38|15657.38|15777.65|15657.65|15777.08|15657.08|9
1644338000000|2022-02-08 16:33:20|15777.29|15657.29|15781|15661|15781|15661|15777.29|15657.29|10
1644338010000|2022-02-08 16:33:30|15782.46|15662.46|15792.23|15672.23|15792.23|15672.23|15782.36|15662.36|10
1644338020000|2022-02-08 16:33:40|15792.29|15672.29|15791|15671|15792.29|15672.29|15790.87|15670.87|10
1644338030000|2022-02-08 16:33:50|15791.22|15671.22|15789.23|15669.23|15792.32|15672.32|15789.23|15669.23|10
1644338040000|2022-02-08 16:34:00|15789.19|15669.19|15781.86|15661.86|15789.19|15669.19|15781.86|15661.86|10
1644338050000|2022-02-08 16:34:10|15781.77|15661.77|15779.01|15659.01|15781.77|15661.77|15779.01|15659.01|10
1644338060000|2022-02-08 16:34:20|15778.29|15658.29|15775.56|15655.56|15778.29|15658.29|15775.34|15655.34|10
1644338070000|2022-02-08 16:34:30|15775.33|15655.33|15775.95|15655.95|15776.77|15656.77|15775.33|15655.33|10
1644338080000|2022-02-08 16:34:40|15776.58|15656.58|15774.76|15654.76|15777.02|15657.02|15774.73|15654.73|10
1644338090000|2022-02-08 16:34:50|15774.88|15654.88|15773.49|15653.49|15775.04|15655.04|15773.4|15653.4|10
1644338100000|2022-02-08 16:35:00|15773.9|15653.9|15773.48|15653.48|15774.46|15654.46|15773.48|15653.48|10
1644338110000|2022-02-08 16:35:10|15773.81|15653.81|15772.49|15652.49|15774.34|15654.34|15772.36|15652.36|10
1644338120000|2022-02-08 16:35:20|15772.3|15652.3|15769.72|15649.72|15772.97|15652.97|15769.72|15649.72|10
1644338130000|2022-02-08 16:35:30|15769.85|15649.85|15768.13|15648.13|15769.85|15649.85|15768.13|15648.13|10
1644338140000|2022-02-08 16:35:40|15768.04|15648.04|15763.79|15643.79|15768.04|15648.04|15763.79|15643.79|10
1644338150000|2022-02-08 16:35:50|15764.12|15644.12|15760.38|15640.38|15764.25|15644.25|15760.38|15640.38|9
1644338160000|2022-02-08 16:36:00|15760.14|15640.14|15751.54|15631.54|15760.14|15640.14|15751.54|15631.54|10
1644338170000|2022-02-08 16:36:10|15751.26|15631.26|15751.37|15631.37|15751.37|15631.37|15750.15|15630.15|10
1644338180000|2022-02-08 16:36:20|15751.07|15631.07|15748.54|15628.54|15751.41|15631.41|15748.21|15628.21|10
1644338190000|2022-02-08 16:36:30|15748.32|15628.32|15751.51|15631.51|15751.51|15631.51|15747.76|15627.76|10
1644338200000|2022-02-08 16:36:40|15751.71|15631.71|15752.17|15632.17|15752.17|15632.17|15751.58|15631.58|10
1644338210000|2022-02-08 16:36:50|15752.22|15632.22|15752.16|15632.16|15752.31|15632.31|15751.98|15631.98|10
1644338220000|2022-02-08 16:37:00|15752.17|15632.17|15747.63|15627.63|15752.31|15632.31|15747.55|15627.55|10
1644338230000|2022-02-08 16:37:10|15747.6|15627.6|15751.49|15631.49|15751.49|15631.49|15747.08|15627.08|10
1644338240000|2022-02-08 16:37:20|15751.65|15631.65|15758.3|15638.3|15758.3|15638.3|15751.65|15631.65|10
1644338250000|2022-02-08 16:37:30|15758.83|15638.83|15760.5|15640.5|15760.64|15640.64|15758.83|15638.83|10
1644338260000|2022-02-08 16:37:40|15761.26|15641.26|15762.4|15642.4|15762.45|15642.45|15761.26|15641.26|9
1644338270000|2022-02-08 16:37:50|15762.35|15642.35|15760.15|15640.15|15762.45|15642.45|15760.15|15640.15|10
1644338280000|2022-02-08 16:38:00|15760.27|15640.27|15758.88|15638.88|15760.33|15640.33|15758.88|15638.88|10
1644338290000|2022-02-08 16:38:10|15758.2|15638.2|15759.01|15639.01|15759.01|15639.01|15757.49|15637.49|10
1644338300000|2022-02-08 16:38:20|15759.33|15639.33|15760.04|15640.04|15760.46|15640.46|15759.33|15639.33|10
1644338310000|2022-02-08 16:38:30|15760.08|15640.08|15759.27|15639.27|15760.43|15640.43|15759.27|15639.27|9
1644338320000|2022-02-08 16:38:40|15759.64|15639.64|15758.17|15638.17|15759.65|15639.65|15758.17|15638.17|10
1644338330000|2022-02-08 16:38:50|15758.15|15638.15|15755.07|15635.07|15758.15|15638.15|15755.07|15635.07|10
1644338340000|2022-02-08 16:39:00|15754.83|15634.83|15753.23|15633.23|15754.88|15634.88|15752.5|15632.5|9
1644338350000|2022-02-08 16:39:10|15753.16|15633.16|15752.31|15632.31|15753.16|15633.16|15752.03|15632.03|10
1644338360000|2022-02-08 16:39:20|15751.89|15631.89|15753.25|15633.25|15753.53|15633.53|15751.89|15631.89|10
1644338370000|2022-02-08 16:39:30|15753.61|15633.61|15752.61|15632.61|15753.9|15633.9|15752.61|15632.61|10
1644338380000|2022-02-08 16:39:40|15752.63|15632.63|15752.03|15632.03|15752.63|15632.63|15751.84|15631.84|10
1644338390000|2022-02-08 16:39:50|15751.93|15631.93|15753.16|15633.16|15753.16|15633.16|15751.93|15631.93|10
1644338400000|2022-02-08 16:40:00|15753.33|15633.33|15752.75|15632.75|15753.33|15633.33|15752.72|15632.72|10
1644338410000|2022-02-08 16:40:10|15752.79|15632.79|15751.95|15631.95|15753.81|15633.81|15751.95|15631.95|10
1644338420000|2022-02-08 16:40:20|15751.57|15631.57|15752.33|15632.33|15752.33|15632.33|15751.57|15631.57|10
1644338430000|2022-02-08 16:40:30|15752.44|15632.44|15754.08|15634.08|15754.08|15634.08|15752.26|15632.26|10
1644338440000|2022-02-08 16:40:40|15753.76|15633.76|15757.32|15637.32|15757.32|15637.32|15753.76|15633.76|10
1644338450000|2022-02-08 16:40:50|15757.52|15637.52|15753.65|15633.65|15757.52|15637.52|15753.65|15633.65|9
1644338460000|2022-02-08 16:41:00|15753.49|15633.49|15752.35|15632.35|15753.49|15633.49|15751.71|15631.71|10
1644338470000|2022-02-08 16:41:10|15752.08|15632.08|15751.31|15631.31|15752.13|15632.13|15751.31|15631.31|9
1644338480000|2022-02-08 16:41:20|15751.38|15631.38|15753.57|15633.57|15753.61|15633.61|15751.38|15631.38|10
1644338490000|2022-02-08 16:41:30|15753.93|15633.93|15754.09|15634.09|15754.36|15634.36|15753.47|15633.47|10
1644338500000|2022-02-08 16:41:40|15753.76|15633.76|15752.65|15632.65|15753.78|15633.78|15752.65|15632.65|10
1644338510000|2022-02-08 16:41:50|15752.74|15632.74|15752.34|15632.34|15753.11|15633.11|15752.34|15632.34|9
1644338520000|2022-02-08 16:42:00|15752.25|15632.25|15750.3|15630.3|15752.44|15632.44|15750.3|15630.3|9
1644338530000|2022-02-08 16:42:10|15749.9|15629.9|15747.65|15627.65|15750.28|15630.28|15747.65|15627.65|10
1644338540000|2022-02-08 16:42:20|15747.43|15627.43|15741.39|15621.39|15747.43|15627.43|15740.82|15620.82|10
1644338550000|2022-02-08 16:42:30|15740.17|15620.17|15737.8|15617.8|15740.17|15620.17|15737.8|15617.8|10
1644338560000|2022-02-08 16:42:40|15737.88|15617.88|15735.13|15615.13|15737.88|15617.88|15735.13|15615.13|10
1644338570000|2022-02-08 16:42:50|15734.8|15614.8|15735.87|15615.87|15735.87|15615.87|15734.8|15614.8|10
1644338580000|2022-02-08 16:43:00|15736.4|15616.4|15739.21|15619.21|15739.21|15619.21|15736.4|15616.4|10
1644338590000|2022-02-08 16:43:10|15739.6|15619.6|15740.05|15620.05|15742.05|15622.05|15739.6|15619.6|10
1644338600000|2022-02-08 16:43:20|15740|15620|15736.46|15616.46|15740|15620|15736.46|15616.46|10
1644338610000|2022-02-08 16:43:30|15737.05|15617.05|15736.98|15616.98|15737.05|15617.05|15736.13|15616.13|10
1644338620000|2022-02-08 16:43:40|15736.94|15616.94|15732.9|15612.9|15736.94|15616.94|15732.9|15612.9|9
1644338630000|2022-02-08 16:43:50|15732.69|15612.69|15728.62|15608.62|15732.69|15612.69|15728.62|15608.62|10
1644338640000|2022-02-08 16:44:00|15728.38|15608.38|15726.3|15606.3|15728.65|15608.65|15726.3|15606.3|10
1644338650000|2022-02-08 16:44:10|15725.23|15605.23|15720.12|15600.12|15725.23|15605.23|15720.07|15600.07|10
1644338660000|2022-02-08 16:44:20|15720.22|15600.22|15716.73|15596.73|15720.22|15600.22|15716.73|15596.73|10
1644338670000|2022-02-08 16:44:30|15716.35|15596.35|15717.32|15597.32|15717.34|15597.34|15716.03|15596.03|10
1644338680000|2022-02-08 16:44:40|15718.01|15598.01|15720.85|15600.85|15720.97|15600.97|15718.01|15598.01|10
1644338690000|2022-02-08 16:44:50|15720.54|15600.54|15725.21|15605.21|15725.21|15605.21|15720.54|15600.54|10
1644338700000|2022-02-08 16:45:00|15725.25|15605.25|15725.43|15605.43|15725.48|15605.48|15725.03|15605.03|10
1644338710000|2022-02-08 16:45:10|15725.7|15605.7|15727.73|15607.73|15727.73|15607.73|15725.5|15605.5|10
1644338720000|2022-02-08 16:45:20|15727.44|15607.44|15726.6|15606.6|15727.76|15607.76|15726.6|15606.6|10
1644338730000|2022-02-08 16:45:30|15726.71|15606.71|15731.99|15611.99|15731.99|15611.99|15726.71|15606.71|10
1644338740000|2022-02-08 16:45:40|15732.85|15612.85|15733.46|15613.46|15734.43|15614.43|15732.85|15612.85|10
1644338750000|2022-02-08 16:45:50|15734.18|15614.18|15737.63|15617.63|15737.63|15617.63|15734.18|15614.18|9
1644338760000|2022-02-08 16:46:00|15737.46|15617.46|15735.86|15615.86|15737.8|15617.8|15735.86|15615.86|10
1644338770000|2022-02-08 16:46:10|15735.93|15615.93|15736.38|15616.38|15737.71|15617.71|15735.93|15615.93|10
1644338780000|2022-02-08 16:46:20|15737.12|15617.12|15738.97|15618.97|15738.97|15618.97|15736.29|15616.29|10
1644338790000|2022-02-08 16:46:30|15738.71|15618.71|15739.65|15619.65|15740.09|15620.09|15738.71|15618.71|10
1644338800000|2022-02-08 16:46:40|15739.89|15619.89|15739.91|15619.91|15740.18|15620.18|15739.75|15619.75|10
1644338810000|2022-02-08 16:46:50|15741.57|15621.57|15736.99|15616.99|15741.72|15621.72|15736.99|15616.99|10
1644338820000|2022-02-08 16:47:00|15737.34|15617.34|15741.07|15621.07|15741.07|15621.07|15737.29|15617.29|10
1644338830000|2022-02-08 16:47:10|15741.88|15621.88|15746.14|15626.14|15746.14|15626.14|15741.88|15621.88|10
1644338840000|2022-02-08 16:47:20|15746.49|15626.49|15748.67|15628.67|15748.67|15628.67|15746.49|15626.49|10
1644338850000|2022-02-08 16:47:30|15748.92|15628.92|15751.04|15631.04|15751.06|15631.06|15748.92|15628.92|10
1644338860000|2022-02-08 16:47:40|15751.4|15631.4|15748.35|15628.35|15751.4|15631.4|15748.31|15628.31|10
1644338870000|2022-02-08 16:47:50|15748.74|15628.74|15748.69|15628.69|15749.62|15629.62|15748.69|15628.69|10
1644338880000|2022-02-08 16:48:00|15749.13|15629.13|15748.37|15628.37|15749.33|15629.33|15748.37|15628.37|9
1644338890000|2022-02-08 16:48:10|15748.06|15628.06|15749.3|15629.3|15750.03|15630.03|15748.06|15628.06|10
1644338900000|2022-02-08 16:48:20|15749.16|15629.16|15741.24|15621.24|15749.16|15629.16|15741.24|15621.24|10
1644338910000|2022-02-08 16:48:30|15741.11|15621.11|15725.84|15605.84|15741.11|15621.11|15725.84|15605.84|10
1644338920000|2022-02-08 16:48:40|15726.16|15606.16|15721.13|15601.13|15726.16|15606.16|15721.13|15601.13|10
1644338930000|2022-02-08 16:48:50|15720.94|15600.94|15712.54|15592.54|15721.22|15601.22|15712.54|15592.54|10
1644338940000|2022-02-08 16:49:00|15712.31|15592.31|15699.77|15579.77|15712.31|15592.31|15699.77|15579.77|10
1644338950000|2022-02-08 16:49:10|15698.91|15578.91|15689.55|15569.55|15699.75|15579.75|15689.55|15569.55|9
1644338960000|2022-02-08 16:49:20|15686.46|15566.46|15672.01|15552.01|15686.55|15566.55|15672.01|15552.01|10
1644338970000|2022-02-08 16:49:30|15668.67|15548.67|15660.8|15540.8|15668.81|15548.81|15660.8|15540.8|10
1644338980000|2022-02-08 16:49:40|15658.53|15538.53|15646.69|15526.69|15658.53|15538.53|15646.52|15526.52|10
1644338990000|2022-02-08 16:49:50|15646.51|15526.51|15651.55|15531.55|15651.55|15531.55|15645.05|15525.05|10
1644339000000|2022-02-08 16:50:00|15653.32|15533.32|15658.62|15538.62|15658.62|15538.62|15653.32|15533.32|10
1644339010000|2022-02-08 16:50:10|15658.65|15538.65|15650.82|15530.82|15658.65|15538.65|15650.43|15530.43|10
1644339020000|2022-02-08 16:50:20|15651.32|15531.32|15650.29|15530.29|15651.32|15531.32|15650.19|15530.19|10
1644339030000|2022-02-08 16:50:30|15651.36|15531.36|15648.11|15528.11|15651.36|15531.36|15648.11|15528.11|10
1644339040000|2022-02-08 16:50:40|15648.08|15528.08|15646.77|15526.77|15649.2|15529.2|15646.77|15526.77|10
1644339050000|2022-02-08 16:50:50|15646.62|15526.62|15646.5|15526.5|15646.62|15526.62|15645.64|15525.64|10
1644339060000|2022-02-08 16:51:00|15645.97|15525.97|15651.08|15531.08|15658.04|15538.04|15645.92|15525.92|10
1644339070000|2022-02-08 16:51:10|15649.75|15529.75|15642.24|15522.24|15650.34|15530.34|15642.24|15522.24|10
1644339080000|2022-02-08 16:51:20|15641.81|15521.81|15639.71|15519.71|15641.81|15521.81|15639.71|15519.71|10
1644339090000|2022-02-08 16:51:30|15639.54|15519.54|15634.5|15514.5|15639.61|15519.61|15634.46|15514.46|10
1644339100000|2022-02-08 16:51:40|15632.42|15512.42|15621.36|15501.36|15632.42|15512.42|15621.36|15501.36|10
1644339110000|2022-02-08 16:51:50|15620.28|15500.28|15620.39|15500.39|15621.15|15501.15|15619.83|15499.83|10
1644339120000|2022-02-08 16:52:00|15620.43|15500.43|15617.54|15497.54|15620.43|15500.43|15617.54|15497.54|10
1644339130000|2022-02-08 16:52:10|15617.04|15497.04|15617.25|15497.25|15618.11|15498.11|15616.6|15496.6|10
1644339140000|2022-02-08 16:52:20|15617.85|15497.85|15618.41|15498.41|15618.64|15498.64|15616.99|15496.99|10
1644339150000|2022-02-08 16:52:30|15618.38|15498.38|15619.41|15499.41|15619.41|15499.41|15618.1|15498.1|10
1644339160000|2022-02-08 16:52:40|15620.49|15500.49|15625.03|15505.03|15625.03|15505.03|15620.49|15500.49|10
1644339170000|2022-02-08 16:52:50|15626.03|15506.03|15627.93|15507.93|15627.93|15507.93|15625.16|15505.16|10
1644339180000|2022-02-08 16:53:00|15627.85|15507.85|15629.05|15509.05|15629.05|15509.05|15627.81|15507.81|10
1644339190000|2022-02-08 16:53:10|15629.3|15509.3|15616.35|15496.35|15629.3|15509.3|15616.35|15496.35|10
1644339200000|2022-02-08 16:53:20|15616.33|15496.33|15614.98|15494.98|15617.63|15497.63|15614.98|15494.98|10
1644339210000|2022-02-08 16:53:30|15614.27|15494.27|15611.89|15491.89|15614.27|15494.27|15611.87|15491.87|10
1644339220000|2022-02-08 16:53:40|15611.22|15491.22|15609.19|15489.19|15611.22|15491.22|15608.67|15488.67|10
1644339230000|2022-02-08 16:53:50|15609.35|15489.35|15608.56|15488.56|15609.54|15489.54|15608.56|15488.56|9
1644339240000|2022-02-08 16:54:00|15608.47|15488.47|15606.35|15486.35|15608.84|15488.84|15606.35|15486.35|10
1644339250000|2022-02-08 16:54:10|15605.68|15485.68|15604.7|15484.7|15606.18|15486.18|15604.24|15484.24|10
1644339260000|2022-02-08 16:54:20|15604.56|15484.56|15605.85|15485.85|15605.85|15485.85|15603.13|15483.13|10
1644339270000|2022-02-08 16:54:30|15605.58|15485.58|15608.37|15488.37|15608.37|15488.37|15605.58|15485.58|10
1644339280000|2022-02-08 16:54:40|15608.15|15488.15|15610.44|15490.44|15610.44|15490.44|15608.01|15488.01|10
1644339290000|2022-02-08 16:54:50|15609.26|15489.26|15604.26|15484.26|15610.7|15490.7|15604.26|15484.26|10
1644339300000|2022-02-08 16:55:00|15602.61|15482.61|15600.54|15480.54|15602.61|15482.61|15600.54|15480.54|10
1644339310000|2022-02-08 16:55:10|15600.45|15480.45|15599.98|15479.98|15600.66|15480.66|15599.77|15479.77|10
1644339320000|2022-02-08 16:55:20|15600.13|15480.13|15600.95|15480.95|15600.95|15480.95|15599.11|15479.11|10
1644339330000|2022-02-08 16:55:30|15600.58|15480.58|15604.22|15484.22|15604.22|15484.22|15600.58|15480.58|10
1644339340000|2022-02-08 16:55:40|15604.54|15484.54|15606.12|15486.12|15606.12|15486.12|15604.54|15484.54|10
1644339350000|2022-02-08 16:55:50|15606.58|15486.58|15607.56|15487.56|15608.5|15488.5|15606|15486|10
1644339360000|2022-02-08 16:56:00|15607.82|15487.82|15605.44|15485.44|15607.82|15487.82|15605.44|15485.44|9
1644339370000|2022-02-08 16:56:10|15605.21|15485.21|15604.02|15484.02|15605.64|15485.64|15603.85|15483.85|10
1644339380000|2022-02-08 16:56:20|15603.56|15483.56|15604.74|15484.74|15604.74|15484.74|15603.3|15483.3|10
1644339390000|2022-02-08 16:56:30|15605.07|15485.07|15607.03|15487.03|15607.03|15487.03|15604.82|15484.82|10
1644339400000|2022-02-08 16:56:40|15607.02|15487.02|15612.83|15492.83|15612.83|15492.83|15607.02|15487.02|10
1644339410000|2022-02-08 16:56:50|15613.58|15493.58|15612.57|15492.57|15614.95|15494.95|15612.57|15492.57|10
1644339420000|2022-02-08 16:57:00|15612.46|15492.46|15607.86|15487.86|15612.46|15492.46|15607.86|15487.86|10
1644339430000|2022-02-08 16:57:10|15607.17|15487.17|15604.89|15484.89|15607.17|15487.17|15604.58|15484.58|10
1644339440000|2022-02-08 16:57:20|15603.34|15483.34|15593.37|15473.37|15603.34|15483.34|15593.37|15473.37|10
1644339450000|2022-02-08 16:57:30|15593.65|15473.65|15588.79|15468.79|15593.75|15473.75|15588.79|15468.79|10
1644339460000|2022-02-08 16:57:40|15588.66|15468.66|15590.84|15470.84|15591.16|15471.16|15588.39|15468.39|10
1644339470000|2022-02-08 16:57:50|15590.83|15470.83|15591.18|15471.18|15591.96|15471.96|15590.18|15470.18|10
1644339480000|2022-02-08 16:58:00|15592.82|15472.82|15598.45|15478.45|15598.45|15478.45|15592.8|15472.8|10
1644339490000|2022-02-08 16:58:10|15598.67|15478.67|15602.51|15482.51|15602.82|15482.82|15598.67|15478.67|10
1644339500000|2022-02-08 16:58:20|15603.49|15483.49|15607.16|15487.16|15607.16|15487.16|15603.04|15483.04|10
1644339510000|2022-02-08 16:58:30|15608.21|15488.21|15610.63|15490.63|15610.63|15490.63|15608.21|15488.21|10
1644339520000|2022-02-08 16:58:40|15610.16|15490.16|15612.16|15492.16|15612.16|15492.16|15608.41|15488.41|10
1644339530000|2022-02-08 16:58:50|15612.12|15492.12|15616.42|15496.42|15616.42|15496.42|15612.12|15492.12|10
1644339540000|2022-02-08 16:59:00|15617.17|15497.17|15615.67|15495.67|15617.17|15497.17|15614.59|15494.59|10
1644339550000|2022-02-08 16:59:10|15615.86|15495.86|15612.18|15492.18|15615.86|15495.86|15612.18|15492.18|10
1644339560000|2022-02-08 16:59:20|15612.3|15492.3|15603.44|15483.44|15612.3|15492.3|15603.44|15483.44|10
1644339570000|2022-02-08 16:59:30|15603.42|15483.42|15600.3|15480.3|15603.42|15483.42|15599.22|15479.22|10
1644339580000|2022-02-08 16:59:40|15599.82|15479.82|15597.86|15477.86|15599.82|15479.82|15596.98|15476.98|10
1644339590000|2022-02-08 16:59:50|15597.93|15477.93|15598.45|15478.45|15598.98|15478.98|15597.18|15477.18|10
1644339600000|2022-02-08 17:00:00|15598.56|15478.56|15622|15502|15622|15502|15598.56|15478.56|10
1644339610000|2022-02-08 17:00:10|15621.87|15501.87|15628.49|15508.49|15628.49|15508.49|15621.87|15501.87|10
1644339620000|2022-02-08 17:00:20|15630.38|15510.38|15637.95|15517.95|15637.95|15517.95|15629.89|15509.89|10
1644339630000|2022-02-08 17:00:30|15638.43|15518.43|15639.29|15519.29|15641.15|15521.15|15638.43|15518.43|10
1644339640000|2022-02-08 17:00:40|15638.93|15518.93|15643.29|15523.29|15643.72|15523.72|15638.93|15518.93|10
1644339650000|2022-02-08 17:00:50|15643.55|15523.55|15652.17|15532.17|15652.17|15532.17|15643.55|15523.55|10
1644339660000|2022-02-08 17:01:00|15651.43|15531.43|15655.88|15535.88|15655.88|15535.88|15651.35|15531.35|10
1644339670000|2022-02-08 17:01:10|15655.71|15535.71|15660.21|15540.21|15660.21|15540.21|15655.71|15535.71|10
1644339680000|2022-02-08 17:01:20|15659.09|15539.09|15653.69|15533.69|15659.09|15539.09|15653.69|15533.69|10
1644339690000|2022-02-08 17:01:30|15654.23|15534.23|15649.41|15529.41|15654.23|15534.23|15649.11|15529.11|10
1644339700000|2022-02-08 17:01:40|15648.96|15528.96|15644.11|15524.11|15648.96|15528.96|15644.11|15524.11|10
1644339710000|2022-02-08 17:01:50|15642.95|15522.95|15641.67|15521.67|15642.95|15522.95|15639.77|15519.77|10
1644339720000|2022-02-08 17:02:00|15641.64|15521.64|15640.86|15520.86|15641.64|15521.64|15640.79|15520.79|9
1644339730000|2022-02-08 17:02:10|15640.4|15520.4|15641.27|15521.27|15642.42|15522.42|15640.4|15520.4|10
1644339740000|2022-02-08 17:02:20|15640.95|15520.95|15640.59|15520.59|15641.25|15521.25|15640.39|15520.39|10
1644339750000|2022-02-08 17:02:30|15640.56|15520.56|15641.89|15521.89|15641.89|15521.89|15639.98|15519.98|9
1644339760000|2022-02-08 17:02:40|15642.64|15522.64|15643.73|15523.73|15644.34|15524.34|15641.97|15521.97|9
1644339770000|2022-02-08 17:02:50|15644.23|15524.23|15640.28|15520.28|15644.46|15524.46|15640.28|15520.28|10
1644339780000|2022-02-08 17:03:00|15640.3|15520.3|15634.94|15514.94|15640.3|15520.3|15634.94|15514.94|10
1644339790000|2022-02-08 17:03:10|15634.81|15514.81|15634.82|15514.82|15634.82|15514.82|15633.14|15513.14|10
1644339800000|2022-02-08 17:03:20|15634.55|15514.55|15633.11|15513.11|15635.08|15515.08|15633.11|15513.11|10
1644339810000|2022-02-08 17:03:30|15633.33|15513.33|15634.36|15514.36|15634.7|15514.7|15633.33|15513.33|10
1644339820000|2022-02-08 17:03:40|15635.04|15515.04|15633.28|15513.28|15635.04|15515.04|15633.28|15513.28|10
1644339830000|2022-02-08 17:03:50|15632.46|15512.46|15627.26|15507.26|15632.46|15512.46|15627.26|15507.26|10
1644339840000|2022-02-08 17:04:00|15627.4|15507.4|15625.98|15505.98|15627.43|15507.43|15625.9|15505.9|10
1644339850000|2022-02-08 17:04:10|15625.76|15505.76|15626.74|15506.74|15626.77|15506.77|15625.76|15505.76|10
1644339860000|2022-02-08 17:04:20|15626.31|15506.31|15624.98|15504.98|15627.22|15507.22|15624.98|15504.98|10
1644339870000|2022-02-08 17:04:30|15624.59|15504.59|15618.16|15498.16|15624.65|15504.65|15618.16|15498.16|10
1644339880000|2022-02-08 17:04:40|15617.16|15497.16|15609.54|15489.54|15617.16|15497.16|15609.54|15489.54|10
1644339890000|2022-02-08 17:04:50|15607.73|15487.73|15595.43|15475.43|15607.73|15487.73|15595.43|15475.43|10
1644339900000|2022-02-08 17:05:00|15593.45|15473.45|15587.43|15467.43|15593.45|15473.45|15586.88|15466.88|10
1644339910000|2022-02-08 17:05:10|15586.05|15466.05|15578.17|15458.17|15586.05|15466.05|15577.59|15457.59|10
1644339920000|2022-02-08 17:05:20|15578.73|15458.73|15576.14|15456.14|15578.73|15458.73|15575.22|15455.22|10
1644339930000|2022-02-08 17:05:30|15575.91|15455.91|15570.88|15450.88|15575.91|15455.91|15570.88|15450.88|10
1644339940000|2022-02-08 17:05:40|15570.44|15450.44|15568.44|15448.44|15570.73|15450.73|15568.44|15448.44|10
1644339950000|2022-02-08 17:05:50|15568.64|15448.64|15566.41|15446.41|15569.09|15449.09|15566.41|15446.41|10
1644339960000|2022-02-08 17:06:00|15566.58|15446.58|15567.46|15447.46|15567.75|15447.75|15566.1|15446.1|10
1644339970000|2022-02-08 17:06:10|15567.25|15447.25|15564.76|15444.76|15568.13|15448.13|15564.37|15444.37|10
1644339980000|2022-02-08 17:06:20|15564.36|15444.36|15567.94|15447.94|15567.94|15447.94|15564.36|15444.36|10
1644339990000|2022-02-08 17:06:30|15567.32|15447.32|15567.98|15447.98|15567.98|15447.98|15566.71|15446.71|10
1644340000000|2022-02-08 17:06:40|15569.38|15449.38|15577.91|15457.91|15577.91|15457.91|15569.38|15449.38|10
1644340010000|2022-02-08 17:06:50|15578.04|15458.04|15578.15|15458.15|15578.15|15458.15|15577.11|15457.11|10
1644340020000|2022-02-08 17:07:00|15578.68|15458.68|15579.48|15459.48|15580.18|15460.18|15578.68|15458.68|10
1644340030000|2022-02-08 17:07:10|15579.3|15459.3|15581.43|15461.43|15581.43|15461.43|15578.78|15458.78|10
1644340040000|2022-02-08 17:07:20|15582.11|15462.11|15585.65|15465.65|15585.66|15465.66|15582.03|15462.03|10
1644340050000|2022-02-08 17:07:30|15585.95|15465.95|15584.39|15464.39|15586.38|15466.38|15584.32|15464.32|10
1644340060000|2022-02-08 17:07:40|15584.26|15464.26|15581.37|15461.37|15585.43|15465.43|15581.37|15461.37|10
1644340070000|2022-02-08 17:07:50|15582.02|15462.02|15577.99|15457.99|15582.02|15462.02|15577.99|15457.99|10
1644340080000|2022-02-08 17:08:00|15577.85|15457.85|15577.79|15457.79|15578.52|15458.52|15576.91|15456.91|10
1644340090000|2022-02-08 17:08:10|15577.69|15457.69|15575.6|15455.6|15578.17|15458.17|15575.6|15455.6|10
1644340100000|2022-02-08 17:08:20|15575.92|15455.92|15570.71|15450.71|15575.92|15455.92|15570.71|15450.71|10
1644340110000|2022-02-08 17:08:30|15570.14|15450.14|15566.47|15446.47|15570.14|15450.14|15566.47|15446.47|10
1644340120000|2022-02-08 17:08:40|15566.03|15446.03|15569.13|15449.13|15569.13|15449.13|15566.03|15446.03|10
1644340130000|2022-02-08 17:08:50|15568.8|15448.8|15563.24|15443.24|15568.99|15448.99|15563.24|15443.24|10
1644340140000|2022-02-08 17:09:00|15563.65|15443.65|15561.24|15441.24|15563.65|15443.65|15561.24|15441.24|10
1644340150000|2022-02-08 17:09:10|15561.53|15441.53|15564.17|15444.17|15564.17|15444.17|15561.41|15441.41|10
1644340160000|2022-02-08 17:09:20|15564.05|15444.05|15566.09|15446.09|15566.36|15446.36|15563.54|15443.54|10
1644340170000|2022-02-08 17:09:30|15566.28|15446.28|15568.7|15448.7|15568.74|15448.74|15566.28|15446.28|10
1644340180000|2022-02-08 17:09:40|15569.07|15449.07|15570.13|15450.13|15570.13|15450.13|15568.67|15448.67|10
1644340190000|2022-02-08 17:09:50|15570.91|15450.91|15571.17|15451.17|15571.65|15451.65|15570.23|15450.23|10
1644340200000|2022-02-08 17:10:00|15571.46|15451.46|15568.74|15448.74|15571.46|15451.46|15568.74|15448.74|10
1644340210000|2022-02-08 17:10:10|15568.04|15448.04|15566.41|15446.41|15568.04|15448.04|15565.91|15445.91|10
1644340220000|2022-02-08 17:10:20|15566.36|15446.36|15568.13|15448.13|15568.13|15448.13|15566.36|15446.36|10
1644340230000|2022-02-08 17:10:30|15568.03|15448.03|15572.01|15452.01|15572.01|15452.01|15568.03|15448.03|10
1644340240000|2022-02-08 17:10:40|15572.74|15452.74|15581.8|15461.8|15581.8|15461.8|15572.74|15452.74|10
1644340250000|2022-02-08 17:10:50|15585.02|15465.02|15592.27|15472.27|15592.27|15472.27|15585.02|15465.02|10
1644340260000|2022-02-08 17:11:00|15592.2|15472.2|15600.13|15480.13|15600.13|15480.13|15592.03|15472.03|10
1644340270000|2022-02-08 17:11:10|15602.06|15482.06|15603.09|15483.09|15603.92|15483.92|15602.06|15482.06|10
1644340280000|2022-02-08 17:11:20|15602.94|15482.94|15603.37|15483.37|15604.14|15484.14|15602.24|15482.24|10
1644340290000|2022-02-08 17:11:30|15604|15484|15605.69|15485.69|15605.69|15485.69|15604|15484|10
1644340300000|2022-02-08 17:11:40|15605.66|15485.66|15607.12|15487.12|15607.12|15487.12|15605.66|15485.66|10
1644340310000|2022-02-08 17:11:50|15607.2|15487.2|15607.58|15487.58|15609.09|15489.09|15607.2|15487.2|10
1644340320000|2022-02-08 17:12:00|15607.82|15487.82|15607.3|15487.3|15607.84|15487.84|15606.81|15486.81|9
1644340330000|2022-02-08 17:12:10|15607.51|15487.51|15605.9|15485.9|15607.51|15487.51|15605.77|15485.77|9
1644340340000|2022-02-08 17:12:20|15605.95|15485.95|15604.31|15484.31|15605.95|15485.95|15604.24|15484.24|10
1644340350000|2022-02-08 17:12:30|15604.02|15484.02|15603.03|15483.03|15604.05|15484.05|15600.02|15480.02|10
1644340360000|2022-02-08 17:12:40|15602.87|15482.87|15603.04|15483.04|15605.19|15485.19|15602.87|15482.87|10
1644340370000|2022-02-08 17:12:50|15602.22|15482.22|15600.79|15480.79|15602.22|15482.22|15600.19|15480.19|10
1644340380000|2022-02-08 17:13:00|15600.54|15480.54|15596.58|15476.58|15600.54|15480.54|15596.58|15476.58|10
1644340390000|2022-02-08 17:13:10|15596.72|15476.72|15594.12|15474.12|15596.72|15476.72|15594.12|15474.12|10
1644340400000|2022-02-08 17:13:20|15594.18|15474.18|15590.74|15470.74|15594.18|15474.18|15590.74|15470.74|10
1644340410000|2022-02-08 17:13:30|15590.49|15470.49|15581.4|15461.4|15590.49|15470.49|15581.4|15461.4|10
1644340420000|2022-02-08 17:13:40|15581.35|15461.35|15582.99|15462.99|15582.99|15462.99|15580.27|15460.27|10
1644340430000|2022-02-08 17:13:50|15583.17|15463.17|15580.77|15460.77|15583.17|15463.17|15578.39|15458.39|9
1644340440000|2022-02-08 17:14:00|15583.43|15463.43|15584.71|15464.71|15585.65|15465.65|15583.32|15463.32|10
1644340450000|2022-02-08 17:14:10|15584.08|15464.08|15584.14|15464.14|15584.73|15464.73|15583.01|15463.01|10
1644340460000|2022-02-08 17:14:20|15583.64|15463.64|15585.09|15465.09|15585.35|15465.35|15583.6|15463.6|10
1644340470000|2022-02-08 17:14:30|15585.53|15465.53|15589.03|15469.03|15589.03|15469.03|15585.5|15465.5|9
1644340480000|2022-02-08 17:14:40|15590.08|15470.08|15594.75|15474.75|15594.8|15474.8|15590.08|15470.08|10
1644340490000|2022-02-08 17:14:50|15594.07|15474.07|15595.22|15475.22|15595.85|15475.85|15594.07|15474.07|10
1644340500000|2022-02-08 17:15:00|15595.18|15475.18|15593.79|15473.79|15595.56|15475.56|15593.79|15473.79|10
1644340510000|2022-02-08 17:15:10|15592.29|15472.29|15590.15|15470.15|15592.43|15472.43|15590.15|15470.15|10
1644340520000|2022-02-08 17:15:20|15590.4|15470.4|15591.79|15471.79|15591.79|15471.79|15589.59|15469.59|10
1644340530000|2022-02-08 17:15:30|15592.97|15472.97|15595.48|15475.48|15595.48|15475.48|15592.49|15472.49|10
1644340540000|2022-02-08 17:15:40|15596.54|15476.54|15603.54|15483.54|15603.54|15483.54|15596.54|15476.54|10
1644340550000|2022-02-08 17:15:50|15603.42|15483.42|15608.11|15488.11|15608.26|15488.26|15603.42|15483.42|10
1644340560000|2022-02-08 17:16:00|15608.39|15488.39|15613.72|15493.72|15613.72|15493.72|15608.39|15488.39|10
1644340570000|2022-02-08 17:16:10|15613.57|15493.57|15619.7|15499.7|15619.7|15499.7|15613.57|15493.57|10
1644340580000|2022-02-08 17:16:20|15620.24|15500.24|15623.62|15503.62|15623.62|15503.62|15620.24|15500.24|10
1644340590000|2022-02-08 17:16:30|15623.8|15503.8|15627.21|15507.21|15627.21|15507.21|15623.59|15503.59|9
1644340600000|2022-02-08 17:16:40|15628.71|15508.71|15630.7|15510.7|15630.7|15510.7|15628.71|15508.71|10
1644340610000|2022-02-08 17:16:50|15630.56|15510.56|15632.73|15512.73|15632.73|15512.73|15630.56|15510.56|10
1644340620000|2022-02-08 17:17:00|15632.84|15512.84|15633.75|15513.75|15634.34|15514.34|15632.72|15512.72|10
1644340630000|2022-02-08 17:17:10|15633.77|15513.77|15631.14|15511.14|15634.03|15514.03|15631.14|15511.14|10
1644340640000|2022-02-08 17:17:20|15630.5|15510.5|15628.59|15508.59|15630.7|15510.7|15628.59|15508.59|10
1644340650000|2022-02-08 17:17:30|15628.49|15508.49|15628.39|15508.39|15628.67|15508.67|15627.43|15507.43|10
1644340660000|2022-02-08 17:17:40|15629.15|15509.15|15630.33|15510.33|15630.59|15510.59|15628.87|15508.87|10
1644340670000|2022-02-08 17:17:50|15630.44|15510.44|15630.55|15510.55|15630.94|15510.94|15630.09|15510.09|10
1644340680000|2022-02-08 17:18:00|15630.4|15510.4|15628.04|15508.04|15630.85|15510.85|15628.04|15508.04|10
1644340690000|2022-02-08 17:18:10|15627.75|15507.75|15624.92|15504.92|15627.77|15507.77|15624.92|15504.92|10
1644340700000|2022-02-08 17:18:20|15625.28|15505.28|15624.92|15504.92|15625.75|15505.75|15624|15504|10
1644340710000|2022-02-08 17:18:30|15625.55|15505.55|15627.29|15507.29|15627.94|15507.94|15625.55|15505.55|10
1644340720000|2022-02-08 17:18:40|15627.96|15507.96|15630.43|15510.43|15630.43|15510.43|15627.96|15507.96|10
1644340730000|2022-02-08 17:18:50|15630.56|15510.56|15632.48|15512.48|15632.72|15512.72|15630.3|15510.3|10
1644340740000|2022-02-08 17:19:00|15632.67|15512.67|15635.19|15515.19|15635.19|15515.19|15632.67|15512.67|10
1644340750000|2022-02-08 17:19:10|15635.55|15515.55|15637.99|15517.99|15638.03|15518.03|15635.55|15515.55|10
1644340760000|2022-02-08 17:19:20|15638.31|15518.31|15643.81|15523.81|15643.81|15523.81|15638.31|15518.31|10
1644340770000|2022-02-08 17:19:30|15643.89|15523.89|15647.83|15527.83|15648.31|15528.31|15643.89|15523.89|10
1644340780000|2022-02-08 17:19:40|15647.7|15527.7|15648.14|15528.14|15648.2|15528.2|15647.33|15527.33|10
1644340790000|2022-02-08 17:19:50|15648.28|15528.28|15648.22|15528.22|15649.59|15529.59|15648.17|15528.17|10
1644340800000|2022-02-08 17:20:00|15647.93|15527.93|15646.62|15526.62|15648.04|15528.04|15646.62|15526.62|8
1644340810000|2022-02-08 17:20:10|15646.74|15526.74|15647.45|15527.45|15647.8|15527.8|15646.28|15526.28|10
1644340820000|2022-02-08 17:20:20|15648|15528|15645.06|15525.06|15648|15528|15645.02|15525.02|10
1644340830000|2022-02-08 17:20:30|15643.92|15523.92|15639.65|15519.65|15643.92|15523.92|15639.44|15519.44|10
1644340840000|2022-02-08 17:20:40|15639.44|15519.44|15639.07|15519.07|15639.44|15519.44|15636.34|15516.34|10
1644340850000|2022-02-08 17:20:50|15638.66|15518.66|15641.11|15521.11|15641.11|15521.11|15638.66|15518.66|9
1644340860000|2022-02-08 17:21:00|15641.21|15521.21|15641.31|15521.31|15641.78|15521.78|15640.27|15520.27|10
1644340870000|2022-02-08 17:21:10|15642.4|15522.4|15641.24|15521.24|15642.7|15522.7|15639.99|15519.99|10
1644340880000|2022-02-08 17:21:20|15641.09|15521.09|15642.15|15522.15|15642.39|15522.39|15640.82|15520.82|10
1644340890000|2022-02-08 17:21:30|15643.17|15523.17|15643.71|15523.71|15643.71|15523.71|15642.7|15522.7|10
1644340900000|2022-02-08 17:21:40|15643.8|15523.8|15644.22|15524.22|15644.22|15524.22|15642.79|15522.79|10
1644340910000|2022-02-08 17:21:50|15645.2|15525.2|15646.14|15526.14|15646.14|15526.14|15644.3|15524.3|10
1644340920000|2022-02-08 17:22:00|15646.27|15526.27|15645.52|15525.52|15646.27|15526.27|15645.03|15525.03|10
1644340930000|2022-02-08 17:22:10|15645.06|15525.06|15644.76|15524.76|15645.42|15525.42|15644.65|15524.65|10
1644340940000|2022-02-08 17:22:20|15644.75|15524.75|15644.72|15524.72|15644.75|15524.75|15644.17|15524.17|10
1644340950000|2022-02-08 17:22:30|15644.86|15524.86|15645.45|15525.45|15645.93|15525.93|15644.3|15524.3|10
1644340960000|2022-02-08 17:22:40|15645.78|15525.78|15645.12|15525.12|15645.8|15525.8|15644.66|15524.66|10
1644340970000|2022-02-08 17:22:50|15645.22|15525.22|15646.44|15526.44|15646.75|15526.75|15645.01|15525.01|10
1644340980000|2022-02-08 17:23:00|15646.29|15526.29|15650.18|15530.18|15650.18|15530.18|15646.29|15526.29|10
1644340990000|2022-02-08 17:23:10|15650.1|15530.1|15649.09|15529.09|15650.69|15530.69|15648.92|15528.92|10
1644341000000|2022-02-08 17:23:20|15649.34|15529.34|15648.74|15528.74|15649.34|15529.34|15648.29|15528.29|10
1644341010000|2022-02-08 17:23:30|15648.69|15528.69|15647.68|15527.68|15648.72|15528.72|15647|15527|9
1644341020000|2022-02-08 17:23:40|15647.77|15527.77|15642.55|15522.55|15647.77|15527.77|15642.55|15522.55|10
1644341030000|2022-02-08 17:23:50|15642.59|15522.59|15637.63|15517.63|15642.59|15522.59|15637.63|15517.63|10
1644341040000|2022-02-08 17:24:00|15637.08|15517.08|15634.16|15514.16|15637.08|15517.08|15634.16|15514.16|10
1644341050000|2022-02-08 17:24:10|15634.49|15514.49|15633.9|15513.9|15634.49|15514.49|15633.38|15513.38|9
1644341060000|2022-02-08 17:24:20|15633.85|15513.85|15633.58|15513.58|15633.85|15513.85|15632.96|15512.96|10
1644341070000|2022-02-08 17:24:30|15633.22|15513.22|15638.75|15518.75|15638.75|15518.75|15632.29|15512.29|10
1644341080000|2022-02-08 17:24:40|15639.99|15519.99|15639.09|15519.09|15639.99|15519.99|15639.07|15519.07|10
1644341090000|2022-02-08 17:24:50|15638.89|15518.89|15638.07|15518.07|15639.07|15519.07|15637.83|15517.83|10
1644341100000|2022-02-08 17:25:00|15637.87|15517.87|15640.01|15520.01|15640.01|15520.01|15637.87|15517.87|10
1644341110000|2022-02-08 17:25:10|15641.59|15521.59|15644.83|15524.83|15644.83|15524.83|15641.59|15521.59|10
1644341120000|2022-02-08 17:25:20|15644.57|15524.57|15641.08|15521.08|15644.63|15524.63|15641.08|15521.08|10
1644341130000|2022-02-08 17:25:30|15640.17|15520.17|15633.09|15513.09|15640.17|15520.17|15633.09|15513.09|10
1644341140000|2022-02-08 17:25:40|15632.95|15512.95|15629.18|15509.18|15632.95|15512.95|15629.17|15509.17|10
1644341150000|2022-02-08 17:25:50|15628.8|15508.8|15626.67|15506.67|15628.8|15508.8|15626.67|15506.67|10
1644341160000|2022-02-08 17:26:00|15625.14|15505.14|15622.4|15502.4|15625.14|15505.14|15622.4|15502.4|10
1644341170000|2022-02-08 17:26:10|15621.6|15501.6|15618.7|15498.7|15622.04|15502.04|15618.7|15498.7|10
1644341180000|2022-02-08 17:26:20|15618.2|15498.2|15616.9|15496.9|15618.51|15498.51|15616.84|15496.84|10
1644341190000|2022-02-08 17:26:30|15616.82|15496.82|15620.71|15500.71|15620.71|15500.71|15616.82|15496.82|10
1644341200000|2022-02-08 17:26:40|15622.18|15502.18|15622.51|15502.51|15622.53|15502.53|15622.09|15502.09|10
1644341210000|2022-02-08 17:26:50|15621.88|15501.88|15619.9|15499.9|15621.88|15501.88|15619.9|15499.9|10
1644341220000|2022-02-08 17:27:00|15619.88|15499.88|15619.84|15499.84|15620.09|15500.09|15618.89|15498.89|10
1644341230000|2022-02-08 17:27:10|15619.59|15499.59|15614.22|15494.22|15619.59|15499.59|15614.22|15494.22|10
1644341240000|2022-02-08 17:27:20|15612.3|15492.3|15610.44|15490.44|15612.3|15492.3|15610.25|15490.25|10
1644341250000|2022-02-08 17:27:30|15610.87|15490.87|15605.93|15485.93|15611.2|15491.2|15605.93|15485.93|10
1644341260000|2022-02-08 17:27:40|15605.36|15485.36|15601.21|15481.21|15605.36|15485.36|15601.14|15481.14|10
1644341270000|2022-02-08 17:27:50|15600.84|15480.84|15598.76|15478.76|15601.21|15481.21|15598.76|15478.76|10
1644341280000|2022-02-08 17:28:00|15598.44|15478.44|15598.65|15478.65|15598.9|15478.9|15597.91|15477.91|10
1644341290000|2022-02-08 17:28:10|15599.01|15479.01|15597.6|15477.6|15599.02|15479.02|15596.9|15476.9|10
1644341300000|2022-02-08 17:28:20|15597.47|15477.47|15591.55|15471.55|15597.47|15477.47|15591.53|15471.53|10
1644341310000|2022-02-08 17:28:30|15592.03|15472.03|15591.75|15471.75|15593.57|15473.57|15591.75|15471.75|10
1644341320000|2022-02-08 17:28:40|15590.56|15470.56|15588.22|15468.22|15590.56|15470.56|15587.69|15467.69|10
1644341330000|2022-02-08 17:28:50|15586.25|15466.25|15578.67|15458.67|15586.25|15466.25|15578.67|15458.67|10
1644341340000|2022-02-08 17:29:00|15577.54|15457.54|15567.36|15447.36|15577.54|15457.54|15567.36|15447.36|10
1644341350000|2022-02-08 17:29:10|15564.91|15444.91|15565.21|15445.21|15565.21|15445.21|15560.03|15440.03|10
1644341360000|2022-02-08 17:29:20|15567.09|15447.09|15572.54|15452.54|15573.67|15453.67|15567.09|15447.09|10
1644341370000|2022-02-08 17:29:30|15572.32|15452.32|15574.25|15454.25|15574.77|15454.77|15572.32|15452.32|10
1644341380000|2022-02-08 17:29:40|15574.43|15454.43|15575.43|15455.43|15575.48|15455.48|15574.05|15454.05|10
1644341390000|2022-02-08 17:29:50|15576.47|15456.47|15573.49|15453.49|15576.93|15456.93|15573.49|15453.49|10
1644341400000|2022-02-08 17:30:00|15573.77|15453.77|15572.47|15452.47|15574.3|15454.3|15572.4|15452.4|10
1644341410000|2022-02-08 17:30:10|15572.33|15452.33|15568.68|15448.68|15572.33|15452.33|15568.51|15448.51|10
1644341420000|2022-02-08 17:30:20|15568.16|15448.16|15568.24|15448.24|15568.39|15448.39|15566.96|15446.96|10
1644341430000|2022-02-08 17:30:30|15568.98|15448.98|15572.85|15452.85|15572.85|15452.85|15568.98|15448.98|10
1644341440000|2022-02-08 17:30:40|15572.73|15452.73|15577.15|15457.15|15577.15|15457.15|15572.12|15452.12|10
1644341450000|2022-02-08 17:30:50|15577.32|15457.32|15579.61|15459.61|15580|15460|15577.32|15457.32|10
1644341460000|2022-02-08 17:31:00|15580.33|15460.33|15585.76|15465.76|15585.86|15465.86|15580.33|15460.33|9
1644341470000|2022-02-08 17:31:10|15588.87|15468.87|15596.73|15476.73|15596.73|15476.73|15588.87|15468.87|10
1644341480000|2022-02-08 17:31:20|15599|15479|15606.07|15486.07|15606.82|15486.82|15599|15479|10
1644341490000|2022-02-08 17:31:30|15606.82|15486.82|15608.4|15488.4|15608.86|15488.86|15605.77|15485.77|10
1644341500000|2022-02-08 17:31:40|15608.44|15488.44|15607.31|15487.31|15608.97|15488.97|15607.31|15487.31|10
1644341510000|2022-02-08 17:31:50|15607.7|15487.7|15605.28|15485.28|15607.7|15487.7|15605|15485|10
1644341520000|2022-02-08 17:32:00|15605.22|15485.22|15599.52|15479.52|15605.22|15485.22|15599.5|15479.5|10
1644341530000|2022-02-08 17:32:10|15599.15|15479.15|15598.6|15478.6|15599.45|15479.45|15597.86|15477.86|10
1644341540000|2022-02-08 17:32:20|15597.99|15477.99|15594.54|15474.54|15597.99|15477.99|15593.71|15473.71|10
1644341550000|2022-02-08 17:32:30|15594.89|15474.89|15599.2|15479.2|15599.2|15479.2|15594.89|15474.89|10
1644341560000|2022-02-08 17:32:40|15599.25|15479.25|15601.7|15481.7|15601.97|15481.97|15599.25|15479.25|10
1644341570000|2022-02-08 17:32:50|15601.61|15481.61|15600.47|15480.47|15601.61|15481.61|15600.31|15480.31|9
1644341580000|2022-02-08 17:33:00|15601.28|15481.28|15602.48|15482.48|15602.48|15482.48|15601.28|15481.28|9
1644341590000|2022-02-08 17:33:10|15602.09|15482.09|15600.91|15480.91|15602.63|15482.63|15600.69|15480.69|10
1644341600000|2022-02-08 17:33:20|15601.05|15481.05|15595.17|15475.17|15601.35|15481.35|15595.17|15475.17|10
1644341610000|2022-02-08 17:33:30|15595.15|15475.15|15590.18|15470.18|15595.15|15475.15|15590.05|15470.05|10
1644341620000|2022-02-08 17:33:40|15590.01|15470.01|15586.32|15466.32|15590.01|15470.01|15586.32|15466.32|10
1644341630000|2022-02-08 17:33:50|15586.07|15466.07|15584.8|15464.8|15586.07|15466.07|15584.23|15464.23|10
1644341640000|2022-02-08 17:34:00|15584.71|15464.71|15579.93|15459.93|15584.71|15464.71|15579.93|15459.93|8
1644341650000|2022-02-08 17:34:10|15579.25|15459.25|15569.74|15449.74|15579.25|15459.25|15569.74|15449.74|10
1644341660000|2022-02-08 17:34:20|15569.31|15449.31|15550|15430|15569.31|15449.31|15549.8|15429.8|10
1644341670000|2022-02-08 17:34:30|15550.59|15430.59|15544.88|15424.88|15550.82|15430.82|15544.88|15424.88|10
1644341680000|2022-02-08 17:34:40|15545.22|15425.22|15538.36|15418.36|15545.22|15425.22|15538|15418|10
1644341690000|2022-02-08 17:34:50|15537.9|15417.9|15540.23|15420.23|15540.93|15420.93|15537.9|15417.9|10
1644341700000|2022-02-08 17:35:00|15540.11|15420.11|15538.38|15418.38|15541.71|15421.71|15538.38|15418.38|9
1644341710000|2022-02-08 17:35:10|15538.51|15418.51|15535.07|15415.07|15538.51|15418.51|15534.49|15414.49|10
1644341720000|2022-02-08 17:35:20|15535|15415|15528.2|15408.2|15535|15415|15528.08|15408.08|10
1644341730000|2022-02-08 17:35:30|15527.64|15407.64|15521.72|15401.72|15527.64|15407.64|15521.72|15401.72|10
1644341740000|2022-02-08 17:35:40|15520.62|15400.62|15520.03|15400.03|15520.62|15400.62|15518.75|15398.75|10
1644341750000|2022-02-08 17:35:50|15520.28|15400.28|15520.98|15400.98|15521.36|15401.36|15520.19|15400.19|10
1644341760000|2022-02-08 17:36:00|15519.89|15399.89|15516.99|15396.99|15519.89|15399.89|15516.99|15396.99|10
1644341770000|2022-02-08 17:36:10|15516.92|15396.92|15516.48|15396.48|15517.05|15397.05|15515.55|15395.55|10
1644341780000|2022-02-08 17:36:20|15517.01|15397.01|15520.99|15400.99|15520.99|15400.99|15517.01|15397.01|10
1644341790000|2022-02-08 17:36:30|15519.91|15399.91|15525.65|15405.65|15525.65|15405.65|15519.91|15399.91|10
1644341800000|2022-02-08 17:36:40|15525.73|15405.73|15531.91|15411.91|15532.09|15412.09|15525.73|15405.73|10
1644341810000|2022-02-08 17:36:50|15532.07|15412.07|15532.42|15412.42|15533.55|15413.55|15531.96|15411.96|10
1644341820000|2022-02-08 17:37:00|15533.8|15413.8|15536.19|15416.19|15536.23|15416.23|15533.33|15413.33|10
1644341830000|2022-02-08 17:37:10|15536.42|15416.42|15538.32|15418.32|15538.32|15418.32|15536.42|15416.42|10
1644341840000|2022-02-08 17:37:20|15538.23|15418.23|15539.94|15419.94|15539.94|15419.94|15538.23|15418.23|10
1644341850000|2022-02-08 17:37:30|15540.4|15420.4|15542.88|15422.88|15543.08|15423.08|15540.4|15420.4|10
1644341860000|2022-02-08 17:37:40|15542.51|15422.51|15550.9|15430.9|15551|15431|15542.51|15422.51|10
1644341870000|2022-02-08 17:37:50|15550.38|15430.38|15558.63|15438.63|15558.63|15438.63|15550.38|15430.38|10
1644341880000|2022-02-08 17:38:00|15559.39|15439.39|15563.75|15443.75|15563.75|15443.75|15559.39|15439.39|10
1644341890000|2022-02-08 17:38:10|15563.41|15443.41|15567.02|15447.02|15567.31|15447.31|15563.41|15443.41|10
1644341900000|2022-02-08 17:38:20|15567.56|15447.56|15569.65|15449.65|15569.65|15449.65|15567.14|15447.14|10
1644341910000|2022-02-08 17:38:30|15569.73|15449.73|15573.26|15453.26|15573.26|15453.26|15569.73|15449.73|10
1644341920000|2022-02-08 17:38:40|15573.51|15453.51|15576.86|15456.86|15576.86|15456.86|15573.51|15453.51|10
1644341930000|2022-02-08 17:38:50|15576.58|15456.58|15575.42|15455.42|15577.1|15457.1|15574.94|15454.94|9
1644341940000|2022-02-08 17:39:00|15575|15455|15565.66|15445.66|15575|15455|15565.66|15445.66|10
1644341950000|2022-02-08 17:39:10|15565.51|15445.51|15564.88|15444.88|15566.05|15446.05|15564.74|15444.74|10
1644341960000|2022-02-08 17:39:20|15564.76|15444.76|15563.06|15443.06|15564.95|15444.95|15563.06|15443.06|10
1644341970000|2022-02-08 17:39:30|15563.17|15443.17|15562.9|15442.9|15563.72|15443.72|15562.01|15442.01|10
1644341980000|2022-02-08 17:39:40|15562.12|15442.12|15561.65|15441.65|15562.27|15442.27|15561.65|15441.65|10
1644341990000|2022-02-08 17:39:50|15561.45|15441.45|15559.61|15439.61|15561.45|15441.45|15559.53|15439.53|10
1644342000000|2022-02-08 17:40:00|15559.52|15439.52|15561.99|15441.99|15562.2|15442.2|15558.94|15438.94|10
1644342010000|2022-02-08 17:40:10|15561.97|15441.97|15560.12|15440.12|15562.33|15442.33|15559.9|15439.9|10
1644342020000|2022-02-08 17:40:20|15560.24|15440.24|15559.04|15439.04|15560.24|15440.24|15558.38|15438.38|10
1644342030000|2022-02-08 17:40:30|15558.73|15438.73|15556.01|15436.01|15558.73|15438.73|15556.01|15436.01|10
1644342040000|2022-02-08 17:40:40|15555.93|15435.93|15556.24|15436.24|15556.71|15436.71|15555.93|15435.93|9
1644342050000|2022-02-08 17:40:50|15556.32|15436.32|15564.25|15444.25|15564.25|15444.25|15556.32|15436.32|10
1644342060000|2022-02-08 17:41:00|15564.53|15444.53|15574.45|15454.45|15574.45|15454.45|15564.53|15444.53|10
1644342070000|2022-02-08 17:41:10|15574.83|15454.83|15578.8|15458.8|15579.24|15459.24|15574.83|15454.83|10
1644342080000|2022-02-08 17:41:20|15579.23|15459.23|15582.04|15462.04|15582.36|15462.36|15579.23|15459.23|10
1644342090000|2022-02-08 17:41:30|15581.69|15461.69|15579.77|15459.77|15582.1|15462.1|15579.46|15459.46|10
1644342100000|2022-02-08 17:41:40|15579.54|15459.54|15580.88|15460.88|15580.88|15460.88|15579.12|15459.12|10
1644342110000|2022-02-08 17:41:50|15580.92|15460.92|15579.29|15459.29|15580.92|15460.92|15579.29|15459.29|10
1644342120000|2022-02-08 17:42:00|15579.3|15459.3|15576.49|15456.49|15580.49|15460.49|15576.49|15456.49|10
1644342130000|2022-02-08 17:42:10|15576.06|15456.06|15570.4|15450.4|15576.06|15456.06|15570.4|15450.4|10
1644342140000|2022-02-08 17:42:20|15570|15450|15564.72|15444.72|15570|15450|15564.72|15444.72|10
1644342150000|2022-02-08 17:42:30|15564.77|15444.77|15561.82|15441.82|15564.77|15444.77|15561.81|15441.81|10
1644342160000|2022-02-08 17:42:40|15561.96|15441.96|15561.24|15441.24|15562.62|15442.62|15560.96|15440.96|10
1644342170000|2022-02-08 17:42:50|15560.81|15440.81|15552.04|15432.04|15560.81|15440.81|15552.04|15432.04|9
1644342180000|2022-02-08 17:43:00|15550.54|15430.54|15547.11|15427.11|15550.54|15430.54|15547.11|15427.11|10
1644342190000|2022-02-08 17:43:10|15546.85|15426.85|15544.73|15424.73|15546.85|15426.85|15544.67|15424.67|10
1644342200000|2022-02-08 17:43:20|15544.38|15424.38|15543.62|15423.62|15544.38|15424.38|15542.65|15422.65|10
1644342210000|2022-02-08 17:43:30|15542.98|15422.98|15539.66|15419.66|15542.98|15422.98|15539.66|15419.66|9
1644342220000|2022-02-08 17:43:40|15539.5|15419.5|15536.52|15416.52|15539.5|15419.5|15536.52|15416.52|10
1644342230000|2022-02-08 17:43:50|15537.48|15417.48|15537.15|15417.15|15537.49|15417.49|15537.08|15417.08|10
1644342240000|2022-02-08 17:44:00|15536.98|15416.98|15530.59|15410.59|15536.98|15416.98|15530.59|15410.59|10
1644342250000|2022-02-08 17:44:10|15530.09|15410.09|15527.29|15407.29|15530.09|15410.09|15526.89|15406.89|9
1644342260000|2022-02-08 17:44:20|15527.5|15407.5|15528.52|15408.52|15528.8|15408.8|15525.94|15405.94|10
1644342270000|2022-02-08 17:44:30|15528.5|15408.5|15527.73|15407.73|15529.27|15409.27|15527.73|15407.73|10
1644342280000|2022-02-08 17:44:40|15528.27|15408.27|15530.93|15410.93|15530.93|15410.93|15527.46|15407.46|10
1644342290000|2022-02-08 17:44:50|15530.61|15410.61|15532.78|15412.78|15532.78|15412.78|15530.61|15410.61|9
1644342300000|2022-02-08 17:45:00|15532.74|15412.74|15535.29|15415.29|15535.48|15415.48|15532.74|15412.74|10
1644342310000|2022-02-08 17:45:10|15534.99|15414.99|15537.18|15417.18|15537.18|15417.18|15534.68|15414.68|10
1644342320000|2022-02-08 17:45:20|15538.72|15418.72|15546.81|15426.81|15546.81|15426.81|15538.72|15418.72|10
1644342330000|2022-02-08 17:45:30|15547.17|15427.17|15555.47|15435.47|15555.47|15435.47|15547.17|15427.17|10
1644342340000|2022-02-08 17:45:40|15555.64|15435.64|15557.77|15437.77|15558.38|15438.38|15555.64|15435.64|10
1644342350000|2022-02-08 17:45:50|15557.85|15437.85|15558.05|15438.05|15558.05|15438.05|15557.48|15437.48|10
1644342360000|2022-02-08 17:46:00|15559.77|15439.77|15563.09|15443.09|15563.09|15443.09|15559.77|15439.77|10
1644342370000|2022-02-08 17:46:10|15563.23|15443.23|15568.8|15448.8|15569.2|15449.2|15563.23|15443.23|10
1644342380000|2022-02-08 17:46:20|15568.86|15448.86|15570.1|15450.1|15571.21|15451.21|15568.49|15448.49|9
1644342390000|2022-02-08 17:46:30|15569.39|15449.39|15563.29|15443.29|15569.39|15449.39|15563.29|15443.29|10
1644342400000|2022-02-08 17:46:40|15563.67|15443.67|15562.52|15442.52|15563.67|15443.67|15561.44|15441.44|9
1644342410000|2022-02-08 17:46:50|15563.09|15443.09|15564.44|15444.44|15564.44|15444.44|15563.09|15443.09|10
1644342420000|2022-02-08 17:47:00|15564.66|15444.66|15566.27|15446.27|15566.27|15446.27|15564.66|15444.66|10
1644342430000|2022-02-08 17:47:10|15566.37|15446.37|15567.56|15447.56|15568.05|15448.05|15566.37|15446.37|10
1644342440000|2022-02-08 17:47:20|15567.07|15447.07|15567.7|15447.7|15567.99|15447.99|15566.83|15446.83|10
1644342450000|2022-02-08 17:47:30|15567.26|15447.26|15563.03|15443.03|15567.26|15447.26|15562.99|15442.99|10
1644342460000|2022-02-08 17:47:40|15563.7|15443.7|15562.69|15442.69|15563.7|15443.7|15562.18|15442.18|10
1644342470000|2022-02-08 17:47:50|15562.42|15442.42|15562.37|15442.37|15563.01|15443.01|15561.73|15441.73|10
1644342480000|2022-02-08 17:48:00|15562.56|15442.56|15564.17|15444.17|15564.43|15444.43|15562.47|15442.47|10
1644342490000|2022-02-08 17:48:10|15564.6|15444.6|15564.88|15444.88|15566|15446|15564.6|15444.6|10
1644342500000|2022-02-08 17:48:20|15565.49|15445.49|15565.22|15445.22|15565.83|15445.83|15565.15|15445.15|9
1644342510000|2022-02-08 17:48:30|15565.07|15445.07|15562.2|15442.2|15565.07|15445.07|15561.83|15441.83|10
1644342520000|2022-02-08 17:48:40|15561.98|15441.98|15560.96|15440.96|15562.21|15442.21|15560.96|15440.96|10
1644342530000|2022-02-08 17:48:50|15560.42|15440.42|15561.06|15441.06|15561.39|15441.39|15560.42|15440.42|9
1644342540000|2022-02-08 17:49:00|15560.78|15440.78|15559.72|15439.72|15560.8|15440.8|15559.34|15439.34|10
1644342550000|2022-02-08 17:49:10|15558.7|15438.7|15555.54|15435.54|15558.7|15438.7|15555.54|15435.54|10
1644342560000|2022-02-08 17:49:20|15555.46|15435.46|15554.25|15434.25|15555.46|15435.46|15554.25|15434.25|10
1644342570000|2022-02-08 17:49:30|15554.22|15434.22|15554.39|15434.39|15555.48|15435.48|15553.85|15433.85|10
1644342580000|2022-02-08 17:49:40|15554.91|15434.91|15554.16|15434.16|15555.2|15435.2|15553.47|15433.47|10
1644342590000|2022-02-08 17:49:50|15554.61|15434.61|15555.52|15435.52|15555.52|15435.52|15554.61|15434.61|9
1644342600000|2022-02-08 17:50:00|15557.23|15437.23|15565.14|15445.14|15565.14|15445.14|15557.23|15437.23|9
1644342610000|2022-02-08 17:50:10|15565.04|15445.04|15572.3|15452.3|15572.3|15452.3|15565.04|15445.04|10
1644342620000|2022-02-08 17:50:20|15572.94|15452.94|15581.61|15461.61|15581.61|15461.61|15572.94|15452.94|10
1644342630000|2022-02-08 17:50:30|15581.4|15461.4|15582.66|15462.66|15582.73|15462.73|15580.73|15460.73|10
1644342640000|2022-02-08 17:50:40|15582.64|15462.64|15584.16|15464.16|15584.39|15464.39|15582.64|15462.64|10
1644342650000|2022-02-08 17:50:50|15585.23|15465.23|15590.02|15470.02|15590.02|15470.02|15585.08|15465.08|10
1644342660000|2022-02-08 17:51:00|15590.07|15470.07|15592.57|15472.57|15593|15473|15590.07|15470.07|10
1644342670000|2022-02-08 17:51:10|15593.17|15473.17|15593.82|15473.82|15594.92|15474.92|15593.17|15473.17|10
1644342680000|2022-02-08 17:51:20|15594.02|15474.02|15594.6|15474.6|15594.6|15474.6|15593.23|15473.23|10
1644342690000|2022-02-08 17:51:30|15594.92|15474.92|15594.82|15474.82|15595.7|15475.7|15594.41|15474.41|10
1644342700000|2022-02-08 17:51:40|15595.21|15475.21|15596.59|15476.59|15597.18|15477.18|15595.21|15475.21|10
1644342710000|2022-02-08 17:51:50|15597.12|15477.12|15600|15480|15600|15480|15597.12|15477.12|10
1644342720000|2022-02-08 17:52:00|15600.48|15480.48|15602.44|15482.44|15602.44|15482.44|15600.48|15480.48|10
1644342730000|2022-02-08 17:52:10|15602.71|15482.71|15606.59|15486.59|15606.67|15486.67|15602.71|15482.71|10
1644342740000|2022-02-08 17:52:20|15606.6|15486.6|15611.81|15491.81|15611.81|15491.81|15606.6|15486.6|10
1644342750000|2022-02-08 17:52:30|15611.65|15491.65|15618.09|15498.09|15618.09|15498.09|15611.65|15491.65|10
1644342760000|2022-02-08 17:52:40|15619.64|15499.64|15620.71|15500.71|15621.23|15501.23|15619.64|15499.64|10
1644342770000|2022-02-08 17:52:50|15620.33|15500.33|15621.66|15501.66|15622.18|15502.18|15619.92|15499.92|10
1644342780000|2022-02-08 17:53:00|15621.85|15501.85|15622.95|15502.95|15623.01|15503.01|15621.25|15501.25|10
1644342790000|2022-02-08 17:53:10|15622.4|15502.4|15620.01|15500.01|15622.4|15502.4|15620.01|15500.01|10
1644342800000|2022-02-08 17:53:20|15620.32|15500.32|15620.46|15500.46|15621.14|15501.14|15620.32|15500.32|10
1644342810000|2022-02-08 17:53:30|15620.64|15500.64|15622.4|15502.4|15622.4|15502.4|15620.49|15500.49|10
1644342820000|2022-02-08 17:53:40|15622.3|15502.3|15619.48|15499.48|15623.03|15503.03|15619.42|15499.42|10
1644342830000|2022-02-08 17:53:50|15619.66|15499.66|15614.49|15494.49|15619.66|15499.66|15614.49|15494.49|10
1644342840000|2022-02-08 17:54:00|15614.45|15494.45|15613.81|15493.81|15615.71|15495.71|15613.81|15493.81|10
1644342850000|2022-02-08 17:54:10|15613.95|15493.95|15608.45|15488.45|15613.95|15493.95|15608.37|15488.37|9
1644342860000|2022-02-08 17:54:20|15607.85|15487.85|15609.35|15489.35|15609.35|15489.35|15607.44|15487.44|10
1644342870000|2022-02-08 17:54:30|15609.19|15489.19|15610.29|15490.29|15610.78|15490.78|15608.74|15488.74|10
1644342880000|2022-02-08 17:54:40|15610.64|15490.64|15611.38|15491.38|15611.38|15491.38|15610.42|15490.42|9
1644342890000|2022-02-08 17:54:50|15611.59|15491.59|15609.88|15489.88|15611.59|15491.59|15609.38|15489.38|10
1644342900000|2022-02-08 17:55:00|15610.08|15490.08|15607.09|15487.09|15610.08|15490.08|15606.87|15486.87|10
1644342910000|2022-02-08 17:55:10|15607.35|15487.35|15606.34|15486.34|15607.35|15487.35|15606.34|15486.34|9
1644342920000|2022-02-08 17:55:20|15605.83|15485.83|15606.47|15486.47|15606.47|15486.47|15605.63|15485.63|10
1644342930000|2022-02-08 17:55:30|15606.45|15486.45|15607.6|15487.6|15607.6|15487.6|15605.6|15485.6|10
1644342940000|2022-02-08 17:55:40|15608.01|15488.01|15609.03|15489.03|15609.76|15489.76|15607.52|15487.52|10
1644342950000|2022-02-08 17:55:50|15609.01|15489.01|15611.85|15491.85|15611.85|15491.85|15609.01|15489.01|10
1644342960000|2022-02-08 17:56:00|15612.71|15492.71|15614.04|15494.04|15614.04|15494.04|15612.71|15492.71|10
1644342970000|2022-02-08 17:56:10|15614.15|15494.15|15615.56|15495.56|15615.56|15495.56|15613.69|15493.69|9
1644342980000|2022-02-08 17:56:20|15615.35|15495.35|15617.26|15497.26|15617.64|15497.64|15615.25|15495.25|10
1644342990000|2022-02-08 17:56:30|15617.28|15497.28|15615.91|15495.91|15617.28|15497.28|15615.78|15495.78|10
1644343000000|2022-02-08 17:56:40|15616.1|15496.1|15617.48|15497.48|15617.54|15497.54|15616.1|15496.1|10
1644343010000|2022-02-08 17:56:50|15617.27|15497.27|15617.13|15497.13|15617.41|15497.41|15616.94|15496.94|10
1644343020000|2022-02-08 17:57:00|15617.24|15497.24|15617.4|15497.4|15618.5|15498.5|15617.2|15497.2|10
1644343030000|2022-02-08 17:57:10|15617.87|15497.87|15620.21|15500.21|15620.48|15500.48|15617.7|15497.7|10
1644343040000|2022-02-08 17:57:20|15620.51|15500.51|15623.51|15503.51|15624.08|15504.08|15620.51|15500.51|10
1644343050000|2022-02-08 17:57:30|15624.08|15504.08|15626.75|15506.75|15626.89|15506.89|15623.97|15503.97|10
1644343060000|2022-02-08 17:57:40|15627.02|15507.02|15626.72|15506.72|15627.42|15507.42|15626.57|15506.57|10
1644343070000|2022-02-08 17:57:50|15626.32|15506.32|15625.86|15505.86|15626.94|15506.94|15625.86|15505.86|10
1644343080000|2022-02-08 17:58:00|15627.65|15507.65|15623.23|15503.23|15627.65|15507.65|15623.23|15503.23|10
1644343090000|2022-02-08 17:58:10|15622.28|15502.28|15614.59|15494.59|15622.28|15502.28|15614.5|15494.5|10
1644343100000|2022-02-08 17:58:20|15614.47|15494.47|15612.98|15492.98|15614.62|15494.62|15612.67|15492.67|10
1644343110000|2022-02-08 17:58:30|15613|15493|15611.17|15491.17|15613|15493|15611.17|15491.17|9
1644343120000|2022-02-08 17:58:40|15610.91|15490.91|15608.71|15488.71|15610.91|15490.91|15608.71|15488.71|8
1644343130000|2022-02-08 17:58:50|15609.51|15489.51|15609.82|15489.82|15610.18|15490.18|15609.51|15489.51|9
1644343140000|2022-02-08 17:59:00|15609.67|15489.67|15606.99|15486.99|15609.81|15489.81|15606.99|15486.99|10
1644343150000|2022-02-08 17:59:10|15607.15|15487.15|15604.64|15484.64|15607.15|15487.15|15604.63|15484.63|10
1644343160000|2022-02-08 17:59:20|15604.72|15484.72|15609.42|15489.42|15609.42|15489.42|15604.72|15484.72|10
1644343170000|2022-02-08 17:59:30|15609.93|15489.93|15611.17|15491.17|15611.67|15491.67|15609.93|15489.93|10
1644343180000|2022-02-08 17:59:40|15610.4|15490.4|15611.94|15491.94|15611.94|15491.94|15610.3|15490.3|10
1644343190000|2022-02-08 17:59:50|15612.07|15492.07|15614.76|15494.76|15614.76|15494.76|15612.07|15492.07|10
1644343200000|2022-02-08 18:00:00|15614.86|15494.86|15613.52|15493.52|15614.86|15494.86|15613.45|15493.45|9
1644343210000|2022-02-08 18:00:10|15613.88|15493.88|15614.5|15494.5|15614.99|15494.99|15613.88|15493.88|10
1644343220000|2022-02-08 18:00:20|15614.63|15494.63|15616.01|15496.01|15616.02|15496.02|15614.63|15494.63|10
1644343230000|2022-02-08 18:00:30|15616.43|15496.43|15616.35|15496.35|15616.69|15496.69|15615.57|15495.57|10
1644343240000|2022-02-08 18:00:40|15616.32|15496.32|15618.76|15498.76|15618.76|15498.76|15616.32|15496.32|10
1644343250000|2022-02-08 18:00:50|15619.13|15499.13|15619.53|15499.53|15619.71|15499.71|15619.05|15499.05|10
1644343260000|2022-02-08 18:01:00|15619.39|15499.39|15619.15|15499.15|15619.63|15499.63|15619|15499|10
1644343270000|2022-02-08 18:01:10|15618.99|15498.99|15617.4|15497.4|15618.99|15498.99|15617.4|15497.4|10
1644343280000|2022-02-08 18:01:20|15617.55|15497.55|15614.25|15494.25|15618.02|15498.02|15614.25|15494.25|10
1644343290000|2022-02-08 18:01:30|15613.76|15493.76|15610.71|15490.71|15614.14|15494.14|15610.71|15490.71|10
1644343300000|2022-02-08 18:01:40|15610.7|15490.7|15609.52|15489.52|15610.7|15490.7|15609.52|15489.52|10
1644343310000|2022-02-08 18:01:50|15609.44|15489.44|15606.5|15486.5|15609.44|15489.44|15606.5|15486.5|10
1644343320000|2022-02-08 18:02:00|15606.38|15486.38|15603.66|15483.66|15606.38|15486.38|15603.66|15483.66|10
1644343330000|2022-02-08 18:02:10|15603.6|15483.6|15601.98|15481.98|15603.6|15483.6|15601.39|15481.39|10
1644343340000|2022-02-08 18:02:20|15601.74|15481.74|15601.99|15481.99|15602.12|15482.12|15601.37|15481.37|10
1644343350000|2022-02-08 18:02:30|15601.76|15481.76|15599.87|15479.87|15601.76|15481.76|15599.78|15479.78|10
1644343360000|2022-02-08 18:02:40|15599.85|15479.85|15602.71|15482.71|15602.71|15482.71|15599.84|15479.84|10
1644343370000|2022-02-08 18:02:50|15602.44|15482.44|15602.92|15482.92|15603.34|15483.34|15601.98|15481.98|10
1644343380000|2022-02-08 18:03:00|15602.59|15482.59|15606.34|15486.34|15606.34|15486.34|15602.59|15482.59|10
1644343390000|2022-02-08 18:03:10|15607.77|15487.77|15607.92|15487.92|15608.06|15488.06|15607.51|15487.51|10
1644343400000|2022-02-08 18:03:20|15608.89|15488.89|15610.44|15490.44|15610.44|15490.44|15608.89|15488.89|10
1644343410000|2022-02-08 18:03:30|15610.43|15490.43|15610.8|15490.8|15610.89|15490.89|15610.43|15490.43|10
1644343420000|2022-02-08 18:03:40|15610.94|15490.94|15608.25|15488.25|15610.94|15490.94|15608.25|15488.25|10
1644343430000|2022-02-08 18:03:50|15607.85|15487.85|15607.57|15487.57|15607.85|15487.85|15606.78|15486.78|9
1644343440000|2022-02-08 18:04:00|15607.06|15487.06|15607.18|15487.18|15607.51|15487.51|15606.36|15486.36|9
1644343450000|2022-02-08 18:04:10|15606.47|15486.47|15608.52|15488.52|15608.52|15488.52|15606.47|15486.47|8
1644343460000|2022-02-08 18:04:20|15608.76|15488.76|15611.21|15491.21|15611.21|15491.21|15608.76|15488.76|10
1644343470000|2022-02-08 18:04:30|15610.64|15490.64|15610.89|15490.89|15610.97|15490.97|15610.19|15490.19|9
1644343480000|2022-02-08 18:04:40|15611.28|15491.28|15610.22|15490.22|15611.71|15491.71|15609.92|15489.92|10
1644343490000|2022-02-08 18:04:50|15609.23|15489.23|15609.72|15489.72|15609.72|15489.72|15608.55|15488.55|10
1644343500000|2022-02-08 18:05:00|15610.01|15490.01|15615.97|15495.97|15615.97|15495.97|15610.01|15490.01|10
1644343510000|2022-02-08 18:05:10|15615.4|15495.4|15618.29|15498.29|15618.29|15498.29|15615.4|15495.4|10
1644343520000|2022-02-08 18:05:20|15619.33|15499.33|15619.87|15499.87|15620.32|15500.32|15619.33|15499.33|10
1644343530000|2022-02-08 18:05:30|15620.29|15500.29|15620.02|15500.02|15620.35|15500.35|15619.51|15499.51|9
1644343540000|2022-02-08 18:05:40|15620.18|15500.18|15623.43|15503.43|15623.43|15503.43|15620.18|15500.18|10
1644343550000|2022-02-08 18:05:50|15623.99|15503.99|15627.91|15507.91|15627.91|15507.91|15623.99|15503.99|10
1644343560000|2022-02-08 18:06:00|15627.65|15507.65|15628.4|15508.4|15628.68|15508.68|15627.65|15507.65|9
1644343570000|2022-02-08 18:06:10|15628.16|15508.16|15623.06|15503.06|15628.16|15508.16|15623.06|15503.06|10
1644343580000|2022-02-08 18:06:20|15622.26|15502.26|15618.16|15498.16|15622.26|15502.26|15618.16|15498.16|9
1644343590000|2022-02-08 18:06:30|15618.64|15498.64|15615.66|15495.66|15618.64|15498.64|15615.66|15495.66|10
1644343600000|2022-02-08 18:06:40|15614.77|15494.77|15617.83|15497.83|15617.83|15497.83|15614.77|15494.77|10
1644343610000|2022-02-08 18:06:50|15617.98|15497.98|15621.86|15501.86|15621.86|15501.86|15617.98|15497.98|10
1644343620000|2022-02-08 18:07:00|15622.26|15502.26|15625.78|15505.78|15625.78|15505.78|15622.26|15502.26|10
1644343630000|2022-02-08 18:07:10|15625.91|15505.91|15627.86|15507.86|15627.86|15507.86|15625.63|15505.63|10
1644343640000|2022-02-08 18:07:20|15628.09|15508.09|15629.83|15509.83|15629.92|15509.92|15628.09|15508.09|10
1644343650000|2022-02-08 18:07:30|15629.62|15509.62|15630.1|15510.1|15630.34|15510.34|15629.49|15509.49|10
1644343660000|2022-02-08 18:07:40|15630.18|15510.18|15630.63|15510.63|15630.76|15510.76|15630.18|15510.18|10
1644343670000|2022-02-08 18:07:50|15630.46|15510.46|15627.86|15507.86|15630.62|15510.62|15627.86|15507.86|10
1644343680000|2022-02-08 18:08:00|15628.02|15508.02|15625.42|15505.42|15628.02|15508.02|15625.42|15505.42|10
1644343690000|2022-02-08 18:08:10|15625.48|15505.48|15625.34|15505.34|15625.99|15505.99|15625.34|15505.34|9
1644343700000|2022-02-08 18:08:20|15624.92|15504.92|15622.3|15502.3|15624.92|15504.92|15622.1|15502.1|10
1644343710000|2022-02-08 18:08:30|15622.97|15502.97|15624.92|15504.92|15624.92|15504.92|15622.97|15502.97|9
1644343720000|2022-02-08 18:08:40|15624.77|15504.77|15623.72|15503.72|15625.36|15505.36|15623.72|15503.72|10
1644343730000|2022-02-08 18:08:50|15623.94|15503.94|15623.37|15503.37|15624.02|15504.02|15623.34|15503.34|8
1644343740000|2022-02-08 18:09:00|15623.43|15503.43|15623.37|15503.37|15624.02|15504.02|15623.25|15503.25|9
1644343750000|2022-02-08 18:09:10|15623.48|15503.48|15621.32|15501.32|15623.48|15503.48|15621.32|15501.32|10
1644343760000|2022-02-08 18:09:20|15620.93|15500.93|15618.47|15498.47|15620.93|15500.93|15618.35|15498.35|9
1644343770000|2022-02-08 18:09:30|15618.33|15498.33|15617.31|15497.31|15618.33|15498.33|15617.31|15497.31|10
1644343780000|2022-02-08 18:09:40|15617.58|15497.58|15621.62|15501.62|15621.62|15501.62|15617.58|15497.58|10
1644343790000|2022-02-08 18:09:50|15621.23|15501.23|15622.96|15502.96|15622.96|15502.96|15621.23|15501.23|10
1644343800000|2022-02-08 18:10:00|15623.15|15503.15|15625.05|15505.05|15625.27|15505.27|15623.15|15503.15|10
1644343810000|2022-02-08 18:10:10|15625.45|15505.45|15623.15|15503.15|15625.45|15505.45|15623.15|15503.15|10
1644343820000|2022-02-08 18:10:20|15622.69|15502.69|15621.62|15501.62|15622.69|15502.69|15621.62|15501.62|10
1644343830000|2022-02-08 18:10:30|15621.23|15501.23|15621.52|15501.52|15621.57|15501.57|15621.23|15501.23|10
1644343840000|2022-02-08 18:10:40|15621.67|15501.67|15621.47|15501.47|15621.91|15501.91|15621.11|15501.11|10
1644343850000|2022-02-08 18:10:50|15622.02|15502.02|15625.45|15505.45|15625.45|15505.45|15622.02|15502.02|10
1644343860000|2022-02-08 18:11:00|15625.74|15505.74|15627.73|15507.73|15627.73|15507.73|15625.74|15505.74|10
1644343870000|2022-02-08 18:11:10|15628.17|15508.17|15630.92|15510.92|15630.92|15510.92|15628.17|15508.17|10
1644343880000|2022-02-08 18:11:20|15632.71|15512.71|15638.63|15518.63|15639.35|15519.35|15632.71|15512.71|10
1644343890000|2022-02-08 18:11:30|15639.06|15519.06|15638.72|15518.72|15639.65|15519.65|15638.11|15518.11|10
1644343900000|2022-02-08 18:11:40|15638.51|15518.51|15641.23|15521.23|15641.23|15521.23|15638.51|15518.51|10
1644343910000|2022-02-08 18:11:50|15641.32|15521.32|15643.38|15523.38|15643.38|15523.38|15641.32|15521.32|10
1644343920000|2022-02-08 18:12:00|15643.24|15523.24|15643.1|15523.1|15644.31|15524.31|15643.1|15523.1|10
1644343930000|2022-02-08 18:12:10|15644.07|15524.07|15643.84|15523.84|15644.41|15524.41|15643.73|15523.73|10
1644343940000|2022-02-08 18:12:20|15644.23|15524.23|15651.75|15531.75|15651.75|15531.75|15644.23|15524.23|10
1644343950000|2022-02-08 18:12:30|15652.4|15532.4|15659.06|15539.06|15659.43|15539.43|15652.4|15532.4|10
1644343960000|2022-02-08 18:12:40|15658.76|15538.76|15658.34|15538.34|15658.76|15538.76|15657.9|15537.9|10
1644343970000|2022-02-08 18:12:50|15658.42|15538.42|15656.86|15536.86|15658.42|15538.42|15656.86|15536.86|10
1644343980000|2022-02-08 18:13:00|15655.64|15535.64|15653.24|15533.24|15655.82|15535.82|15653.21|15533.21|10
1644343990000|2022-02-08 18:13:10|15652.94|15532.94|15652.16|15532.16|15652.94|15532.94|15652.07|15532.07|10
1644344000000|2022-02-08 18:13:20|15652.53|15532.53|15651.22|15531.22|15652.53|15532.53|15651.21|15531.21|10
1644344010000|2022-02-08 18:13:30|15651.18|15531.18|15652.87|15532.87|15652.87|15532.87|15651.1|15531.1|10
1644344020000|2022-02-08 18:13:40|15652.54|15532.54|15652.3|15532.3|15652.54|15532.54|15651.4|15531.4|10
1644344030000|2022-02-08 18:13:50|15652.04|15532.04|15653.68|15533.68|15653.68|15533.68|15651.82|15531.82|10
1644344040000|2022-02-08 18:14:00|15654.02|15534.02|15655.13|15535.13|15655.16|15535.16|15654.02|15534.02|10
1644344050000|2022-02-08 18:14:10|15655.21|15535.21|15656.08|15536.08|15656.08|15536.08|15655.06|15535.06|10
1644344060000|2022-02-08 18:14:20|15656.73|15536.73|15658.61|15538.61|15658.93|15538.93|15656.73|15536.73|10
1644344070000|2022-02-08 18:14:30|15658.78|15538.78|15657.79|15537.79|15658.85|15538.85|15657.79|15537.79|10
1644344080000|2022-02-08 18:14:40|15657.92|15537.92|15658.48|15538.48|15658.82|15538.82|15657.81|15537.81|10
1644344090000|2022-02-08 18:14:50|15658.87|15538.87|15659.64|15539.64|15660.21|15540.21|15658.87|15538.87|10
1644344100000|2022-02-08 18:15:00|15660.57|15540.57|15663.99|15543.99|15663.99|15543.99|15660.57|15540.57|10
1644344110000|2022-02-08 18:15:10|15664.26|15544.26|15664.32|15544.32|15664.75|15544.75|15664.06|15544.06|10
1644344120000|2022-02-08 18:15:20|15664.66|15544.66|15664.93|15544.93|15664.93|15544.93|15664.62|15544.62|9
1644344130000|2022-02-08 18:15:30|15664.15|15544.15|15663.24|15543.24|15664.32|15544.32|15663.24|15543.24|10
1644344140000|2022-02-08 18:15:40|15663.04|15543.04|15662.72|15542.72|15663.29|15543.29|15662.33|15542.33|10
1644344150000|2022-02-08 18:15:50|15662.42|15542.42|15660.76|15540.76|15662.42|15542.42|15660.76|15540.76|8
1644344160000|2022-02-08 18:16:00|15660.91|15540.91|15660.61|15540.61|15661.54|15541.54|15660.61|15540.61|10
1644344170000|2022-02-08 18:16:10|15660.75|15540.75|15660.9|15540.9|15660.9|15540.9|15659.8|15539.8|10
1644344180000|2022-02-08 18:16:20|15660.48|15540.48|15656.81|15536.81|15660.56|15540.56|15656.81|15536.81|10
1644344190000|2022-02-08 18:16:30|15656.83|15536.83|15654.59|15534.59|15656.83|15536.83|15654.58|15534.58|10
1644344200000|2022-02-08 18:16:40|15654.22|15534.22|15650.62|15530.62|15654.22|15534.22|15650.59|15530.59|10
1644344210000|2022-02-08 18:16:50|15650.59|15530.59|15649.03|15529.03|15651.08|15531.08|15649.03|15529.03|9
1644344220000|2022-02-08 18:17:00|15648.99|15528.99|15644.88|15524.88|15648.99|15528.99|15644.88|15524.88|10
1644344230000|2022-02-08 18:17:10|15644.71|15524.71|15641.69|15521.69|15644.71|15524.71|15641.69|15521.69|10
1644344240000|2022-02-08 18:17:20|15641.76|15521.76|15639.07|15519.07|15641.76|15521.76|15638.48|15518.48|10
1644344250000|2022-02-08 18:17:30|15639.5|15519.5|15640.69|15520.69|15640.85|15520.85|15639.5|15519.5|10
1644344260000|2022-02-08 18:17:40|15640.37|15520.37|15641.66|15521.66|15642.27|15522.27|15640.37|15520.37|10
1644344270000|2022-02-08 18:17:50|15641.98|15521.98|15641.16|15521.16|15642.48|15522.48|15641.16|15521.16|10
1644344280000|2022-02-08 18:18:00|15640.95|15520.95|15641.54|15521.54|15641.54|15521.54|15639.87|15519.87|10
1644344290000|2022-02-08 18:18:10|15642.18|15522.18|15645.67|15525.67|15645.67|15525.67|15642.18|15522.18|10
1644344300000|2022-02-08 18:18:20|15645.85|15525.85|15648.14|15528.14|15648.44|15528.44|15645.85|15525.85|10
1644344310000|2022-02-08 18:18:30|15648.52|15528.52|15650.95|15530.95|15651.05|15531.05|15648.52|15528.52|9
1644344320000|2022-02-08 18:18:40|15650.52|15530.52|15650.1|15530.1|15650.52|15530.52|15649.58|15529.58|10
1644344330000|2022-02-08 18:18:50|15650.45|15530.45|15652.73|15532.73|15652.85|15532.85|15650.45|15530.45|10
1644344340000|2022-02-08 18:19:00|15652.62|15532.62|15655.48|15535.48|15655.58|15535.58|15651.91|15531.91|10
1644344350000|2022-02-08 18:19:10|15655.71|15535.71|15660.55|15540.55|15660.55|15540.55|15655.71|15535.71|10
1644344360000|2022-02-08 18:19:20|15661.73|15541.73|15661.65|15541.65|15663.1|15543.1|15661.56|15541.56|10
1644344370000|2022-02-08 18:19:30|15662.73|15542.73|15665.46|15545.46|15665.46|15545.46|15662.73|15542.73|10
1644344380000|2022-02-08 18:19:40|15666.16|15546.16|15667.8|15547.8|15668.56|15548.56|15666.16|15546.16|10
1644344390000|2022-02-08 18:19:50|15667.77|15547.77|15663.89|15543.89|15667.77|15547.77|15663.72|15543.72|9
1644344400000|2022-02-08 18:20:00|15663.57|15543.57|15662.84|15542.84|15663.96|15543.96|15662.84|15542.84|10
1644344410000|2022-02-08 18:20:10|15662.55|15542.55|15660.91|15540.91|15662.72|15542.72|15660.16|15540.16|10
1644344420000|2022-02-08 18:20:20|15660.55|15540.55|15660.26|15540.26|15661|15541|15660.26|15540.26|10
1644344430000|2022-02-08 18:20:30|15660.06|15540.06|15660.25|15540.25|15660.25|15540.25|15659.78|15539.78|8
1644344440000|2022-02-08 18:20:40|15660.41|15540.41|15660.56|15540.56|15660.56|15540.56|15660.02|15540.02|8
1644344450000|2022-02-08 18:20:50|15660.5|15540.5|15660.75|15540.75|15660.88|15540.88|15660.11|15540.11|10
1644344460000|2022-02-08 18:21:00|15660.71|15540.71|15661.94|15541.94|15662.2|15542.2|15660.7|15540.7|10
1644344470000|2022-02-08 18:21:10|15662.25|15542.25|15664.94|15544.94|15665.12|15545.12|15662.13|15542.13|9
1644344480000|2022-02-08 18:21:20|15665.17|15545.17|15667.44|15547.44|15667.44|15547.44|15665.17|15545.17|10
1644344490000|2022-02-08 18:21:30|15667.58|15547.58|15673.16|15553.16|15673.16|15553.16|15667.58|15547.58|9
1644344500000|2022-02-08 18:21:40|15673.86|15553.86|15677.28|15557.28|15677.28|15557.28|15673.86|15553.86|9
1644344510000|2022-02-08 18:21:50|15677.19|15557.19|15674.86|15554.86|15677.19|15557.19|15674.86|15554.86|10
1644344520000|2022-02-08 18:22:00|15674.26|15554.26|15671.8|15551.8|15674.26|15554.26|15671.8|15551.8|9
1644344530000|2022-02-08 18:22:10|15671.67|15551.67|15670.36|15550.36|15671.74|15551.74|15670.36|15550.36|9
1644344540000|2022-02-08 18:22:20|15670.15|15550.15|15670.58|15550.58|15670.58|15550.58|15669.41|15549.41|10
1644344550000|2022-02-08 18:22:30|15670.56|15550.56|15671.2|15551.2|15672.18|15552.18|15670.5|15550.5|10
1644344560000|2022-02-08 18:22:40|15671.14|15551.14|15668.72|15548.72|15671.14|15551.14|15668.22|15548.22|9
1644344570000|2022-02-08 18:22:50|15668.87|15548.87|15668.74|15548.74|15669.27|15549.27|15668.59|15548.59|10
1644344580000|2022-02-08 18:23:00|15668.71|15548.71|15667.39|15547.39|15668.71|15548.71|15667.24|15547.24|10
1644344590000|2022-02-08 18:23:10|15667.67|15547.67|15668.43|15548.43|15668.83|15548.83|15667.67|15547.67|9
1644344600000|2022-02-08 18:23:20|15668.23|15548.23|15667.4|15547.4|15668.65|15548.65|15667.4|15547.4|10
1644344610000|2022-02-08 18:23:30|15667.08|15547.08|15665.34|15545.34|15667.49|15547.49|15665.34|15545.34|10
1644344620000|2022-02-08 18:23:40|15665.24|15545.24|15663.67|15543.67|15665.24|15545.24|15663.67|15543.67|10
1644344630000|2022-02-08 18:23:50|15664.11|15544.11|15664.32|15544.32|15664.32|15544.32|15663.49|15543.49|9
1644344640000|2022-02-08 18:24:00|15664.39|15544.39|15664.26|15544.26|15664.52|15544.52|15663.88|15543.88|10
1644344650000|2022-02-08 18:24:10|15664.36|15544.36|15664.41|15544.41|15664.78|15544.78|15664.01|15544.01|10
1644344660000|2022-02-08 18:24:20|15664.27|15544.27|15663.33|15543.33|15664.27|15544.27|15663.33|15543.33|9
1644344670000|2022-02-08 18:24:30|15661.66|15541.66|15658.9|15538.9|15661.66|15541.66|15658.9|15538.9|10
1644344680000|2022-02-08 18:24:40|15658.86|15538.86|15656.91|15536.91|15658.86|15538.86|15656.91|15536.91|10
1644344690000|2022-02-08 18:24:50|15656.65|15536.65|15657.11|15537.11|15657.59|15537.59|15656.65|15536.65|10
1644344700000|2022-02-08 18:25:00|15657.23|15537.23|15655.67|15535.67|15657.47|15537.47|15655.57|15535.57|9
1644344710000|2022-02-08 18:25:10|15654.7|15534.7|15652.9|15532.9|15654.7|15534.7|15652.39|15532.39|10
1644344720000|2022-02-08 18:25:20|15652.79|15532.79|15651.32|15531.32|15653.3|15533.3|15651.16|15531.16|10
1644344730000|2022-02-08 18:25:30|15651.58|15531.58|15650.54|15530.54|15651.58|15531.58|15650.54|15530.54|10
1644344740000|2022-02-08 18:25:40|15650.76|15530.76|15651.12|15531.12|15651.49|15531.49|15650.67|15530.67|10
1644344750000|2022-02-08 18:25:50|15651.04|15531.04|15650.54|15530.54|15651.04|15531.04|15650.23|15530.23|9
1644344760000|2022-02-08 18:26:00|15650.36|15530.36|15648.83|15528.83|15650.36|15530.36|15648.83|15528.83|9
1644344770000|2022-02-08 18:26:10|15648.19|15528.19|15644.8|15524.8|15648.19|15528.19|15644.8|15524.8|10
1644344780000|2022-02-08 18:26:20|15644.05|15524.05|15643.47|15523.47|15644.05|15524.05|15642.89|15522.89|10
1644344790000|2022-02-08 18:26:30|15643.77|15523.77|15643.71|15523.71|15643.99|15523.99|15643.14|15523.14|9
1644344800000|2022-02-08 18:26:40|15643.6|15523.6|15642.21|15522.21|15643.94|15523.94|15642.21|15522.21|10
1644344810000|2022-02-08 18:26:50|15641.67|15521.67|15642.37|15522.37|15643.43|15523.43|15641.67|15521.67|10
1644344820000|2022-02-08 18:27:00|15642.08|15522.08|15644.96|15524.96|15644.96|15524.96|15642.08|15522.08|9
1644344830000|2022-02-08 18:27:10|15645.48|15525.48|15648.5|15528.5|15648.5|15528.5|15645.48|15525.48|10
1644344840000|2022-02-08 18:27:20|15648.83|15528.83|15651.03|15531.03|15651.31|15531.31|15648.83|15528.83|10
1644344850000|2022-02-08 18:27:30|15651.02|15531.02|15648.04|15528.04|15651.02|15531.02|15648.04|15528.04|10
1644344860000|2022-02-08 18:27:40|15647.34|15527.34|15646.5|15526.5|15647.34|15527.34|15646.28|15526.28|10
1644344870000|2022-02-08 18:27:50|15647.39|15527.39|15652.14|15532.14|15652.14|15532.14|15647.39|15527.39|10
1644344880000|2022-02-08 18:28:00|15652.47|15532.47|15656.26|15536.26|15656.26|15536.26|15652.29|15532.29|10
1644344890000|2022-02-08 18:28:10|15656.37|15536.37|15661.29|15541.29|15661.39|15541.39|15656.37|15536.37|10
1644344900000|2022-02-08 18:28:20|15661.48|15541.48|15663.01|15543.01|15663.58|15543.58|15661.48|15541.48|10
1644344910000|2022-02-08 18:28:30|15663.05|15543.05|15665.62|15545.62|15665.62|15545.62|15663.05|15543.05|10
1644344920000|2022-02-08 18:28:40|15665.61|15545.61|15667.08|15547.08|15667.16|15547.16|15665.61|15545.61|10
1644344930000|2022-02-08 18:28:50|15668.33|15548.33|15671.53|15551.53|15671.53|15551.53|15668.33|15548.33|10
1644344940000|2022-02-08 18:29:00|15671.59|15551.59|15674.01|15554.01|15674.13|15554.13|15671.59|15551.59|10
1644344950000|2022-02-08 18:29:10|15674.08|15554.08|15674.98|15554.98|15674.98|15554.98|15673.71|15553.71|10
1644344960000|2022-02-08 18:29:20|15674.91|15554.91|15675.18|15555.18|15675.19|15555.19|15674.66|15554.66|9
1644344970000|2022-02-08 18:29:30|15675.15|15555.15|15678.56|15558.56|15678.64|15558.64|15675.15|15555.15|10
1644344980000|2022-02-08 18:29:40|15677.87|15557.87|15675.55|15555.55|15677.87|15557.87|15675.55|15555.55|10
1644344990000|2022-02-08 18:29:50|15675.19|15555.19|15671.72|15551.72|15675.25|15555.25|15671.72|15551.72|10
1644345000000|2022-02-08 18:30:00|15671.28|15551.28|15671.8|15551.8|15671.8|15551.8|15670.53|15550.53|10
1644345010000|2022-02-08 18:30:10|15671.65|15551.65|15675.68|15555.68|15675.75|15555.75|15671.65|15551.65|10
1644345020000|2022-02-08 18:30:20|15675.1|15555.1|15676.36|15556.36|15676.36|15556.36|15674.21|15554.21|10
1644345030000|2022-02-08 18:30:30|15676.88|15556.88|15684.55|15564.55|15684.55|15564.55|15676.88|15556.88|10
1644345040000|2022-02-08 18:30:40|15685.02|15565.02|15688.32|15568.32|15688.32|15568.32|15685.02|15565.02|10
1644345050000|2022-02-08 18:30:50|15687.77|15567.77|15683.49|15563.49|15687.77|15567.77|15683.49|15563.49|10
1644345060000|2022-02-08 18:31:00|15683.06|15563.06|15682.3|15562.3|15683.49|15563.49|15681.62|15561.62|10
1644345070000|2022-02-08 18:31:10|15682.42|15562.42|15680.7|15560.7|15682.42|15562.42|15680.7|15560.7|10
1644345080000|2022-02-08 18:31:20|15680.81|15560.81|15680.37|15560.37|15681.39|15561.39|15680.13|15560.13|10
1644345090000|2022-02-08 18:31:30|15680.44|15560.44|15688.65|15568.65|15688.65|15568.65|15680.44|15560.44|10
1644345100000|2022-02-08 18:31:40|15688.54|15568.54|15689.58|15569.58|15689.58|15569.58|15687.79|15567.79|10
1644345110000|2022-02-08 18:31:50|15689.51|15569.51|15691.96|15571.96|15691.96|15571.96|15689.51|15569.51|10
1644345120000|2022-02-08 18:32:00|15692.34|15572.34|15693.57|15573.57|15693.57|15573.57|15691.96|15571.96|10
1644345130000|2022-02-08 18:32:10|15693.83|15573.83|15696.02|15576.02|15696.06|15576.06|15693.83|15573.83|10
1644345140000|2022-02-08 18:32:20|15696.03|15576.03|15693.22|15573.22|15696.12|15576.12|15693.22|15573.22|10
1644345150000|2022-02-08 18:32:30|15693.3|15573.3|15693.37|15573.37|15693.51|15573.51|15693.16|15573.16|9
1644345160000|2022-02-08 18:32:40|15693|15573|15695.13|15575.13|15695.13|15575.13|15693|15573|10
1644345170000|2022-02-08 18:32:50|15695.1|15575.1|15697.23|15577.23|15697.23|15577.23|15694.51|15574.51|10
1644345180000|2022-02-08 18:33:00|15697.51|15577.51|15699.61|15579.61|15699.61|15579.61|15697.35|15577.35|10
1644345190000|2022-02-08 18:33:10|15700.21|15580.21|15699.54|15579.54|15700.26|15580.26|15699.54|15579.54|10
1644345200000|2022-02-08 18:33:20|15699.2|15579.2|15699.67|15579.67|15699.67|15579.67|15698.32|15578.32|10
1644345210000|2022-02-08 18:33:30|15699.78|15579.78|15697.49|15577.49|15699.78|15579.78|15697.49|15577.49|10
1644345220000|2022-02-08 18:33:40|15697.08|15577.08|15697.89|15577.89|15697.89|15577.89|15697.06|15577.06|10
1644345230000|2022-02-08 18:33:50|15697.3|15577.3|15691.48|15571.48|15697.3|15577.3|15691.48|15571.48|10
1644345240000|2022-02-08 18:34:00|15689.98|15569.98|15688.29|15568.29|15689.98|15569.98|15688.29|15568.29|10
1644345250000|2022-02-08 18:34:10|15688.16|15568.16|15684.44|15564.44|15688.16|15568.16|15684.44|15564.44|9
1644345260000|2022-02-08 18:34:20|15684.58|15564.58|15686.18|15566.18|15686.46|15566.46|15684.58|15564.58|9
1644345270000|2022-02-08 18:34:30|15686.51|15566.51|15687.06|15567.06|15688.3|15568.3|15686.51|15566.51|10
1644345280000|2022-02-08 18:34:40|15687.11|15567.11|15687.98|15567.98|15687.98|15567.98|15687.11|15567.11|10
1644345290000|2022-02-08 18:34:50|15688.14|15568.14|15688.79|15568.79|15688.79|15568.79|15686.55|15566.55|10
1644345300000|2022-02-08 18:35:00|15689.11|15569.11|15695.18|15575.18|15695.18|15575.18|15689.11|15569.11|10
1644345310000|2022-02-08 18:35:10|15697.83|15577.83|15701.79|15581.79|15702.75|15582.75|15697.83|15577.83|10
1644345320000|2022-02-08 18:35:20|15702.92|15582.92|15702.09|15582.09|15703.28|15583.28|15701.79|15581.79|10
1644345330000|2022-02-08 18:35:30|15702.08|15582.08|15702.74|15582.74|15702.74|15582.74|15701.5|15581.5|10
1644345340000|2022-02-08 18:35:40|15703.1|15583.1|15704.31|15584.31|15704.52|15584.52|15703.1|15583.1|10
1644345350000|2022-02-08 18:35:50|15704.41|15584.41|15706.64|15586.64|15706.64|15586.64|15704.41|15584.41|10
1644345360000|2022-02-08 18:36:00|15707.01|15587.01|15707.77|15587.77|15707.78|15587.78|15707.01|15587.01|10
1644345370000|2022-02-08 18:36:10|15708.72|15588.72|15709.88|15589.88|15710.36|15590.36|15708.12|15588.12|10
1644345380000|2022-02-08 18:36:20|15709.42|15589.42|15708.88|15588.88|15709.42|15589.42|15708.5|15588.5|10
1644345390000|2022-02-08 18:36:30|15708.84|15588.84|15708|15588|15708.92|15588.92|15708|15588|10
1644345400000|2022-02-08 18:36:40|15708.01|15588.01|15705.63|15585.63|15708.5|15588.5|15705.63|15585.63|10
1644345410000|2022-02-08 18:36:50|15704.78|15584.78|15704.02|15584.02|15704.95|15584.95|15703.87|15583.87|10
1644345420000|2022-02-08 18:37:00|15703.94|15583.94|15701.27|15581.27|15703.94|15583.94|15701.27|15581.27|10
1644345430000|2022-02-08 18:37:10|15701.07|15581.07|15698.03|15578.03|15701.07|15581.07|15697.95|15577.95|10
1644345440000|2022-02-08 18:37:20|15698.15|15578.15|15696.09|15576.09|15698.23|15578.23|15696.09|15576.09|10
1644345450000|2022-02-08 18:37:30|15695.93|15575.93|15695.2|15575.2|15695.93|15575.93|15694.93|15574.93|10
1644345460000|2022-02-08 18:37:40|15695.38|15575.38|15694.58|15574.58|15695.97|15575.97|15694.58|15574.58|10
1644345470000|2022-02-08 18:37:50|15693.5|15573.5|15693.8|15573.8|15693.8|15573.8|15692.37|15572.37|10
1644345480000|2022-02-08 18:38:00|15694.08|15574.08|15696.46|15576.46|15696.46|15576.46|15693.7|15573.7|10
1644345490000|2022-02-08 18:38:10|15696.31|15576.31|15692.91|15572.91|15696.31|15576.31|15692.91|15572.91|10
1644345500000|2022-02-08 18:38:20|15692.75|15572.75|15687.33|15567.33|15692.75|15572.75|15687.33|15567.33|10
1644345510000|2022-02-08 18:38:30|15686.64|15566.64|15681.23|15561.23|15686.64|15566.64|15681.23|15561.23|10
1644345520000|2022-02-08 18:38:40|15681.02|15561.02|15679.61|15559.61|15681.02|15561.02|15678.72|15558.72|10
1644345530000|2022-02-08 18:38:50|15679.47|15559.47|15676.53|15556.53|15679.47|15559.47|15676.28|15556.28|10
1644345540000|2022-02-08 18:39:00|15676.12|15556.12|15675.63|15555.63|15676.12|15556.12|15675.22|15555.22|10
1644345550000|2022-02-08 18:39:10|15675.87|15555.87|15673.43|15553.43|15675.88|15555.88|15673.43|15553.43|10
1644345560000|2022-02-08 18:39:20|15672.48|15552.48|15669.56|15549.56|15672.68|15552.68|15669.56|15549.56|10
1644345570000|2022-02-08 18:39:30|15667.82|15547.82|15663.65|15543.65|15667.82|15547.82|15663.65|15543.65|10
1644345580000|2022-02-08 18:39:40|15663.66|15543.66|15659.23|15539.23|15663.66|15543.66|15659.23|15539.23|10
1644345590000|2022-02-08 18:39:50|15658.66|15538.66|15657.33|15537.33|15658.66|15538.66|15657.33|15537.33|10
1644345600000|2022-02-08 18:40:00|15657.48|15537.48|15659.69|15539.69|15659.69|15539.69|15657.48|15537.48|9
1644345610000|2022-02-08 18:40:10|15659.93|15539.93|15660.86|15540.86|15660.86|15540.86|15659.78|15539.78|10
1644345620000|2022-02-08 18:40:20|15661.31|15541.31|15664.33|15544.33|15664.33|15544.33|15661.31|15541.31|9
1644345630000|2022-02-08 18:40:30|15664.59|15544.59|15666.72|15546.72|15666.72|15546.72|15664.59|15544.59|9
1644345640000|2022-02-08 18:40:40|15667.55|15547.55|15667.76|15547.76|15668.79|15548.79|15667.49|15547.49|10
1644345650000|2022-02-08 18:40:50|15668.27|15548.27|15667.64|15547.64|15668.76|15548.76|15667.59|15547.59|9
1644345660000|2022-02-08 18:41:00|15667.56|15547.56|15666.9|15546.9|15667.56|15547.56|15666.85|15546.85|10
1644345670000|2022-02-08 18:41:10|15667.21|15547.21|15666.24|15546.24|15667.21|15547.21|15666.24|15546.24|8
1644345680000|2022-02-08 18:41:20|15665.98|15545.98|15663.35|15543.35|15665.98|15545.98|15663.35|15543.35|10
1644345690000|2022-02-08 18:41:30|15662.93|15542.93|15659.43|15539.43|15662.93|15542.93|15659.43|15539.43|10
1644345700000|2022-02-08 18:41:40|15659.54|15539.54|15657.69|15537.69|15659.54|15539.54|15657.69|15537.69|10
1644345710000|2022-02-08 18:41:50|15657.66|15537.66|15655.7|15535.7|15657.66|15537.66|15655.15|15535.15|10
1644345720000|2022-02-08 18:42:00|15655.75|15535.75|15658.11|15538.11|15658.11|15538.11|15655.75|15535.75|10
1644345730000|2022-02-08 18:42:10|15658.71|15538.71|15659.11|15539.11|15659.37|15539.37|15658.35|15538.35|10
1644345740000|2022-02-08 18:42:20|15659.21|15539.21|15661.27|15541.27|15661.31|15541.31|15659.21|15539.21|10
1644345750000|2022-02-08 18:42:30|15661.09|15541.09|15662.53|15542.53|15662.56|15542.56|15661.09|15541.09|10
1644345760000|2022-02-08 18:42:40|15662.73|15542.73|15662.44|15542.44|15662.76|15542.76|15662.13|15542.13|10
1644345770000|2022-02-08 18:42:50|15662.49|15542.49|15661.61|15541.61|15662.6|15542.6|15661.61|15541.61|10
1644345780000|2022-02-08 18:43:00|15661.38|15541.38|15658.67|15538.67|15661.78|15541.78|15658.67|15538.67|10
1644345790000|2022-02-08 18:43:10|15658.97|15538.97|15658.16|15538.16|15659.66|15539.66|15658.16|15538.16|10
1644345800000|2022-02-08 18:43:20|15658.21|15538.21|15656.8|15536.8|15658.21|15538.21|15656.8|15536.8|9
1644345810000|2022-02-08 18:43:30|15656.85|15536.85|15654.99|15534.99|15656.85|15536.85|15654.95|15534.95|10
1644345820000|2022-02-08 18:43:40|15654.7|15534.7|15654.01|15534.01|15654.78|15534.78|15654.01|15534.01|9
1644345830000|2022-02-08 18:43:50|15653.7|15533.7|15651.32|15531.32|15653.82|15533.82|15651.32|15531.32|10
1644345840000|2022-02-08 18:44:00|15651.28|15531.28|15650.44|15530.44|15651.44|15531.44|15649.74|15529.74|10
1644345850000|2022-02-08 18:44:10|15649.13|15529.13|15650.1|15530.1|15650.1|15530.1|15649.13|15529.13|10
1644345860000|2022-02-08 18:44:20|15650.25|15530.25|15650.15|15530.15|15650.98|15530.98|15650.1|15530.1|9
1644345870000|2022-02-08 18:44:30|15649.92|15529.92|15649.12|15529.12|15649.92|15529.92|15649.07|15529.07|9
1644345880000|2022-02-08 18:44:40|15649.51|15529.51|15650.02|15530.02|15650.68|15530.68|15649.51|15529.51|10
1644345890000|2022-02-08 18:44:50|15649.85|15529.85|15648.01|15528.01|15649.85|15529.85|15648.01|15528.01|10
1644345900000|2022-02-08 18:45:00|15647.64|15527.64|15648.62|15528.62|15648.62|15528.62|15647.64|15527.64|10
1644345910000|2022-02-08 18:45:10|15648.47|15528.47|15647.84|15527.84|15648.55|15528.55|15647.73|15527.73|10
1644345920000|2022-02-08 18:45:20|15647.74|15527.74|15646.42|15526.42|15648.29|15528.29|15646.18|15526.18|10
1644345930000|2022-02-08 18:45:30|15646.43|15526.43|15646|15526|15646.43|15526.43|15645.14|15525.14|10
1644345940000|2022-02-08 18:45:40|15646.53|15526.53|15645.37|15525.37|15647.32|15527.32|15645.37|15525.37|9
1644345950000|2022-02-08 18:45:50|15644.98|15524.98|15643.35|15523.35|15644.98|15524.98|15643.35|15523.35|10
1644345960000|2022-02-08 18:46:00|15642.9|15522.9|15641.09|15521.09|15642.9|15522.9|15640.92|15520.92|10
1644345970000|2022-02-08 18:46:10|15640.42|15520.42|15640.1|15520.1|15641.1|15521.1|15640.1|15520.1|10
1644345980000|2022-02-08 18:46:20|15640.23|15520.23|15639.95|15519.95|15640.86|15520.86|15639.95|15519.95|10
1644345990000|2022-02-08 18:46:30|15639.67|15519.67|15640.42|15520.42|15640.42|15520.42|15639.49|15519.49|10
1644346000000|2022-02-08 18:46:40|15640.41|15520.41|15642.11|15522.11|15642.74|15522.74|15640.41|15520.41|10
1644346010000|2022-02-08 18:46:50|15642.37|15522.37|15649.57|15529.57|15649.57|15529.57|15642.37|15522.37|10
1644346020000|2022-02-08 18:47:00|15651.48|15531.48|15654.51|15534.51|15654.88|15534.88|15651.48|15531.48|10
1644346030000|2022-02-08 18:47:10|15654.56|15534.56|15653.67|15533.67|15655.79|15535.79|15653.67|15533.67|10
1644346040000|2022-02-08 18:47:20|15653.1|15533.1|15652.73|15532.73|15653.2|15533.2|15652.56|15532.56|9
1644346050000|2022-02-08 18:47:30|15652.42|15532.42|15656.18|15536.18|15656.18|15536.18|15652.42|15532.42|10
1644346060000|2022-02-08 18:47:40|15656.89|15536.89|15658.24|15538.24|15658.24|15538.24|15656.8|15536.8|10
1644346070000|2022-02-08 18:47:50|15658.11|15538.11|15661.09|15541.09|15661.19|15541.19|15658.11|15538.11|10
1644346080000|2022-02-08 18:48:00|15660.95|15540.95|15662.6|15542.6|15662.61|15542.61|15660.95|15540.95|9
1644346090000|2022-02-08 18:48:10|15662.58|15542.58|15662.89|15542.89|15663.15|15543.15|15662.58|15542.58|10
1644346100000|2022-02-08 18:48:20|15662.76|15542.76|15662.02|15542.02|15662.76|15542.76|15662|15542|8
1644346110000|2022-02-08 18:48:30|15661.89|15541.89|15662.34|15542.34|15662.52|15542.52|15661.39|15541.39|9
1644346120000|2022-02-08 18:48:40|15662.33|15542.33|15662.49|15542.49|15662.75|15542.75|15662.12|15542.12|10
1644346130000|2022-02-08 18:48:50|15662.55|15542.55|15662.81|15542.81|15662.83|15542.83|15662.36|15542.36|9
1644346140000|2022-02-08 18:49:00|15663.19|15543.19|15662.32|15542.32|15663.52|15543.52|15662.32|15542.32|10
1644346150000|2022-02-08 18:49:10|15661.69|15541.69|15659.87|15539.87|15662.16|15542.16|15659.87|15539.87|10
1644346160000|2022-02-08 18:49:20|15659.85|15539.85|15658.73|15538.73|15659.85|15539.85|15658.73|15538.73|10
1644346170000|2022-02-08 18:49:30|15658.67|15538.67|15658.97|15538.97|15659.17|15539.17|15658.63|15538.63|9
1644346180000|2022-02-08 18:49:40|15659.31|15539.31|15661.41|15541.41|15661.41|15541.41|15658.73|15538.73|10
1644346190000|2022-02-08 18:49:50|15661.73|15541.73|15661.38|15541.38|15661.77|15541.77|15661.38|15541.38|10
1644346200000|2022-02-08 18:50:00|15661.73|15541.73|15661.01|15541.01|15662.4|15542.4|15661.01|15541.01|9
1644346210000|2022-02-08 18:50:10|15660.77|15540.77|15656.55|15536.55|15660.77|15540.77|15656.55|15536.55|10
1644346220000|2022-02-08 18:50:20|15655.4|15535.4|15652.71|15532.71|15655.4|15535.4|15652.71|15532.71|10
1644346230000|2022-02-08 18:50:30|15651.93|15531.93|15652.02|15532.02|15652.77|15532.77|15651.23|15531.23|10
1644346240000|2022-02-08 18:50:40|15652.77|15532.77|15651.89|15531.89|15652.77|15532.77|15651.49|15531.49|10
1644346250000|2022-02-08 18:50:50|15652.16|15532.16|15649.72|15529.72|15652.3|15532.3|15649.72|15529.72|10
1644346260000|2022-02-08 18:51:00|15649.37|15529.37|15645.11|15525.11|15649.9|15529.9|15645.11|15525.11|10
1644346270000|2022-02-08 18:51:10|15644.25|15524.25|15643.77|15523.77|15644.25|15524.25|15643.04|15523.04|10
1644346280000|2022-02-08 18:51:20|15644.06|15524.06|15648.31|15528.31|15648.31|15528.31|15644.06|15524.06|10
1644346290000|2022-02-08 18:51:30|15648.22|15528.22|15645.64|15525.64|15648.55|15528.55|15645.64|15525.64|10
1644346300000|2022-02-08 18:51:40|15645.14|15525.14|15642.05|15522.05|15645.46|15525.46|15642.05|15522.05|9
1644346310000|2022-02-08 18:51:50|15642.36|15522.36|15638.05|15518.05|15642.36|15522.36|15638.05|15518.05|10
1644346320000|2022-02-08 18:52:00|15636.72|15516.72|15630.57|15510.57|15636.72|15516.72|15630.57|15510.57|10
1644346330000|2022-02-08 18:52:10|15628.61|15508.61|15627.98|15507.98|15628.71|15508.71|15627.5|15507.5|10
1644346340000|2022-02-08 18:52:20|15627.12|15507.12|15625.18|15505.18|15627.12|15507.12|15624.45|15504.45|10
1644346350000|2022-02-08 18:52:30|15624.4|15504.4|15623.44|15503.44|15624.57|15504.57|15623.16|15503.16|10
1644346360000|2022-02-08 18:52:40|15624.08|15504.08|15621.78|15501.78|15624.52|15504.52|15621.78|15501.78|9
1644346370000|2022-02-08 18:52:50|15620.41|15500.41|15615.65|15495.65|15620.41|15500.41|15615.65|15495.65|10
1644346380000|2022-02-08 18:53:00|15615.35|15495.35|15609.76|15489.76|15615.63|15495.63|15609.76|15489.76|10
1644346390000|2022-02-08 18:53:10|15609.45|15489.45|15605.34|15485.34|15609.45|15489.45|15605.34|15485.34|10
1644346400000|2022-02-08 18:53:20|15605.22|15485.22|15601.33|15481.33|15605.22|15485.22|15601.33|15481.33|10
1644346410000|2022-02-08 18:53:30|15599.96|15479.96|15599.67|15479.67|15600.18|15480.18|15598.5|15478.5|9
1644346420000|2022-02-08 18:53:40|15600.12|15480.12|15594.81|15474.81|15600.28|15480.28|15594.81|15474.81|10
1644346430000|2022-02-08 18:53:50|15593.86|15473.86|15592.3|15472.3|15594.79|15474.79|15592.23|15472.23|10
1644346440000|2022-02-08 18:54:00|15592.61|15472.61|15589.65|15469.65|15592.61|15472.61|15589.61|15469.61|10
1644346450000|2022-02-08 18:54:10|15589.35|15469.35|15584.52|15464.52|15589.35|15469.35|15584.52|15464.52|9
1644346460000|2022-02-08 18:54:20|15583.84|15463.84|15581.87|15461.87|15583.84|15463.84|15581.73|15461.73|10
1644346470000|2022-02-08 18:54:30|15581.46|15461.46|15579.59|15459.59|15581.99|15461.99|15579.59|15459.59|10
1644346480000|2022-02-08 18:54:40|15579.16|15459.16|15576.57|15456.57|15579.16|15459.16|15576.37|15456.37|10
1644346490000|2022-02-08 18:54:50|15577.01|15457.01|15581.58|15461.58|15581.58|15461.58|15576.91|15456.91|10
1644346500000|2022-02-08 18:55:00|15584.44|15464.44|15586.47|15466.47|15586.47|15466.47|15584.44|15464.44|10
1644346510000|2022-02-08 18:55:10|15586.65|15466.65|15588.17|15468.17|15588.6|15468.6|15586.65|15466.65|10
1644346520000|2022-02-08 18:55:20|15588.38|15468.38|15595.19|15475.19|15595.19|15475.19|15588.38|15468.38|10
1644346530000|2022-02-08 18:55:30|15596.86|15476.86|15598.34|15478.34|15598.35|15478.35|15596.86|15476.86|10
1644346540000|2022-02-08 18:55:40|15597.95|15477.95|15599.5|15479.5|15599.5|15479.5|15597.95|15477.95|10
1644346550000|2022-02-08 18:55:50|15599.61|15479.61|15599.76|15479.76|15600.97|15480.97|15599.08|15479.08|10
1644346560000|2022-02-08 18:56:00|15599.94|15479.94|15595.99|15475.99|15599.94|15479.94|15595.99|15475.99|10
1644346570000|2022-02-08 18:56:10|15595.35|15475.35|15595.51|15475.51|15595.68|15475.68|15595.19|15475.19|9
1644346580000|2022-02-08 18:56:20|15595.48|15475.48|15594.68|15474.68|15595.81|15475.81|15594.68|15474.68|10
1644346590000|2022-02-08 18:56:30|15594.34|15474.34|15593.26|15473.26|15594.59|15474.59|15593.26|15473.26|10
1644346600000|2022-02-08 18:56:40|15593.09|15473.09|15589.98|15469.98|15593.09|15473.09|15589.98|15469.98|10
1644346610000|2022-02-08 18:56:50|15589|15469|15587.94|15467.94|15589|15469|15587.83|15467.83|9
1644346620000|2022-02-08 18:57:00|15588.92|15468.92|15590.36|15470.36|15590.36|15470.36|15588.72|15468.72|10
1644346630000|2022-02-08 18:57:10|15590.86|15470.86|15594.93|15474.93|15594.93|15474.93|15590.86|15470.86|10
1644346640000|2022-02-08 18:57:20|15595.12|15475.12|15596.9|15476.9|15596.9|15476.9|15594.78|15474.78|10
1644346650000|2022-02-08 18:57:30|15597.17|15477.17|15598.02|15478.02|15598.52|15478.52|15597.15|15477.15|10
1644346660000|2022-02-08 18:57:40|15598.09|15478.09|15599.96|15479.96|15599.96|15479.96|15597.33|15477.33|10
1644346670000|2022-02-08 18:57:50|15600.31|15480.31|15600.99|15480.99|15601.01|15481.01|15600.15|15480.15|10
1644346680000|2022-02-08 18:58:00|15600.75|15480.75|15601.82|15481.82|15601.99|15481.99|15600.45|15480.45|9
1644346690000|2022-02-08 18:58:10|15602.08|15482.08|15606.26|15486.26|15606.26|15486.26|15601.94|15481.94|10
1644346700000|2022-02-08 18:58:20|15606.64|15486.64|15612.91|15492.91|15612.91|15492.91|15606.64|15486.64|10
1644346710000|2022-02-08 18:58:30|15613.17|15493.17|15620.68|15500.68|15620.68|15500.68|15613.17|15493.17|10
1644346720000|2022-02-08 18:58:40|15621.28|15501.28|15620.75|15500.75|15621.57|15501.57|15619.47|15499.47|10
1644346730000|2022-02-08 18:58:50|15620.29|15500.29|15616.44|15496.44|15620.29|15500.29|15616.44|15496.44|10
1644346740000|2022-02-08 18:59:00|15615.36|15495.36|15613.17|15493.17|15615.36|15495.36|15612.71|15492.71|10
1644346750000|2022-02-08 18:59:10|15612.7|15492.7|15612.32|15492.32|15613.27|15493.27|15612.32|15492.32|9
1644346760000|2022-02-08 18:59:20|15612.66|15492.66|15614.48|15494.48|15614.48|15494.48|15612.35|15492.35|10
1644346770000|2022-02-08 18:59:30|15614.97|15494.97|15617.46|15497.46|15617.51|15497.51|15614.97|15494.97|10
1644346780000|2022-02-08 18:59:40|15617.2|15497.2|15616.62|15496.62|15617.42|15497.42|15616.61|15496.61|10
1644346790000|2022-02-08 18:59:50|15616.92|15496.92|15617.51|15497.51|15617.81|15497.81|15616.8|15496.8|10
1644346800000|2022-02-08 19:00:00|15617.52|15497.52|15617.9|15497.9|15617.93|15497.93|15617.03|15497.03|10
1644346810000|2022-02-08 19:00:10|15617.7|15497.7|15617.58|15497.58|15617.95|15497.95|15616.86|15496.86|10
1644346820000|2022-02-08 19:00:20|15616.8|15496.8|15612.61|15492.61|15616.8|15496.8|15612.61|15492.61|10
1644346830000|2022-02-08 19:00:30|15611.46|15491.46|15604.29|15484.29|15611.46|15491.46|15604.29|15484.29|10
1644346840000|2022-02-08 19:00:40|15603.71|15483.71|15601.02|15481.02|15603.71|15483.71|15601|15481|10
1644346850000|2022-02-08 19:00:50|15600.96|15480.96|15597.38|15477.38|15601.09|15481.09|15597.17|15477.17|10
1644346860000|2022-02-08 19:01:00|15597.08|15477.08|15596.98|15476.98|15597.46|15477.46|15596.81|15476.81|9
1644346870000|2022-02-08 19:01:10|15597.06|15477.06|15595.38|15475.38|15597.06|15477.06|15595.38|15475.38|10
1644346880000|2022-02-08 19:01:20|15594.39|15474.39|15590.54|15470.54|15594.39|15474.39|15590.38|15470.38|9
1644346890000|2022-02-08 19:01:30|15590.66|15470.66|15587.48|15467.48|15590.66|15470.66|15587.24|15467.24|10
1644346900000|2022-02-08 19:01:40|15587.35|15467.35|15583.86|15463.86|15587.35|15467.35|15583.65|15463.65|10
1644346910000|2022-02-08 19:01:50|15583.26|15463.26|15583.72|15463.72|15583.79|15463.79|15582.56|15462.56|10
1644346920000|2022-02-08 19:02:00|15583.76|15463.76|15583.41|15463.41|15583.76|15463.76|15582.48|15462.48|9
1644346930000|2022-02-08 19:02:10|15582.81|15462.81|15582.61|15462.61|15583.07|15463.07|15582.47|15462.47|10
1644346940000|2022-02-08 19:02:20|15582.53|15462.53|15581.07|15461.07|15582.62|15462.62|15579.62|15459.62|9
1644346950000|2022-02-08 19:02:30|15580.96|15460.96|15579.62|15459.62|15581.37|15461.37|15579.42|15459.42|10
1644346960000|2022-02-08 19:02:40|15579.53|15459.53|15580.45|15460.45|15580.45|15460.45|15579.53|15459.53|10
1644346970000|2022-02-08 19:02:50|15580.95|15460.95|15582.93|15462.93|15582.93|15462.93|15580.95|15460.95|9
1644346980000|2022-02-08 19:03:00|15583.3|15463.3|15585.18|15465.18|15585.47|15465.47|15583.3|15463.3|10
1644346990000|2022-02-08 19:03:10|15584.73|15464.73|15584.98|15464.98|15584.98|15464.98|15584.5|15464.5|10
1644347000000|2022-02-08 19:03:20|15585.81|15465.81|15587.47|15467.47|15587.72|15467.72|15585.56|15465.56|10
1644347010000|2022-02-08 19:03:30|15587.69|15467.69|15590.04|15470.04|15590.04|15470.04|15587.56|15467.56|10
1644347020000|2022-02-08 19:03:40|15590.33|15470.33|15589.89|15469.89|15590.33|15470.33|15589.32|15469.32|9
1644347030000|2022-02-08 19:03:50|15589.48|15469.48|15587.32|15467.32|15589.48|15469.48|15586.65|15466.65|10
1644347040000|2022-02-08 19:04:00|15587.53|15467.53|15589.47|15469.47|15589.79|15469.79|15587.53|15467.53|10
1644347050000|2022-02-08 19:04:10|15589.37|15469.37|15593.46|15473.46|15593.46|15473.46|15589.37|15469.37|9
1644347060000|2022-02-08 19:04:20|15593.13|15473.13|15594.99|15474.99|15595.02|15475.02|15593.13|15473.13|10
1644347070000|2022-02-08 19:04:30|15594.47|15474.47|15596.32|15476.32|15596.32|15476.32|15594.47|15474.47|10
1644347080000|2022-02-08 19:04:40|15596.31|15476.31|15595.9|15475.9|15596.72|15476.72|15595.2|15475.2|10
1644347090000|2022-02-08 19:04:50|15596.15|15476.15|15598.68|15478.68|15598.68|15478.68|15596.15|15476.15|10
1644347100000|2022-02-08 19:05:00|15600.58|15480.58|15609.14|15489.14|15609.14|15489.14|15600.58|15480.58|10
1644347110000|2022-02-08 19:05:10|15609.03|15489.03|15610.93|15490.93|15610.93|15490.93|15609.03|15489.03|10
1644347120000|2022-02-08 19:05:20|15611.47|15491.47|15615.93|15495.93|15615.93|15495.93|15611.47|15491.47|10
1644347130000|2022-02-08 19:05:30|15615.96|15495.96|15620.98|15500.98|15620.98|15500.98|15615.96|15495.96|10
1644347140000|2022-02-08 19:05:40|15621.99|15501.99|15624.4|15504.4|15624.4|15504.4|15621.99|15501.99|10
1644347150000|2022-02-08 19:05:50|15624.42|15504.42|15622.22|15502.22|15624.42|15504.42|15622.22|15502.22|10
1644347160000|2022-02-08 19:06:00|15622.85|15502.85|15619.69|15499.69|15622.85|15502.85|15619.59|15499.59|10
1644347170000|2022-02-08 19:06:10|15619.55|15499.55|15620.65|15500.65|15620.8|15500.8|15619.13|15499.13|10
1644347180000|2022-02-08 19:06:20|15620.66|15500.66|15621.68|15501.68|15622.26|15502.26|15620.66|15500.66|10
1644347190000|2022-02-08 19:06:30|15621.61|15501.61|15620.87|15500.87|15621.84|15501.84|15620.71|15500.71|10
1644347200000|2022-02-08 19:06:40|15620.58|15500.58|15621.07|15501.07|15621.07|15501.07|15620.27|15500.27|9
1644347210000|2022-02-08 19:06:50|15622.17|15502.17|15620.43|15500.43|15622.31|15502.31|15620.19|15500.19|10
1644347220000|2022-02-08 19:07:00|15620.37|15500.37|15620.91|15500.91|15621.36|15501.36|15619.91|15499.91|10
1644347230000|2022-02-08 19:07:10|15621.69|15501.69|15622.06|15502.06|15622.28|15502.28|15621.69|15501.69|10
1644347240000|2022-02-08 19:07:20|15621.4|15501.4|15622.07|15502.07|15622.07|15502.07|15621.4|15501.4|10
1644347250000|2022-02-08 19:07:30|15622.49|15502.49|15626.43|15506.43|15626.43|15506.43|15622.49|15502.49|10
1644347260000|2022-02-08 19:07:40|15626.73|15506.73|15626.37|15506.37|15627.82|15507.82|15625.61|15505.61|10
1644347270000|2022-02-08 19:07:50|15626.38|15506.38|15629.77|15509.77|15629.77|15509.77|15626.38|15506.38|10
1644347280000|2022-02-08 19:08:00|15629.55|15509.55|15632.23|15512.23|15632.23|15512.23|15629.5|15509.5|10
1644347290000|2022-02-08 19:08:10|15632.31|15512.31|15634.35|15514.35|15634.79|15514.79|15632.31|15512.31|10
1644347300000|2022-02-08 19:08:20|15634.21|15514.21|15634.59|15514.59|15634.77|15514.77|15633.98|15513.98|9
1644347310000|2022-02-08 19:08:30|15635.05|15515.05|15638.55|15518.55|15638.55|15518.55|15635.05|15515.05|10
1644347320000|2022-02-08 19:08:40|15638.49|15518.49|15636.73|15516.73|15639.19|15519.19|15636.73|15516.73|10
1644347330000|2022-02-08 19:08:50|15636.89|15516.89|15635.81|15515.81|15636.89|15516.89|15635.65|15515.65|10
1644347340000|2022-02-08 19:09:00|15635.62|15515.62|15635.71|15515.71|15636.36|15516.36|15635.55|15515.55|10
1644347350000|2022-02-08 19:09:10|15635.7|15515.7|15636.45|15516.45|15636.45|15516.45|15635.16|15515.16|10
1644347360000|2022-02-08 19:09:20|15636.39|15516.39|15631.89|15511.89|15636.39|15516.39|15631.89|15511.89|10
1644347370000|2022-02-08 19:09:30|15631.99|15511.99|15629.86|15509.86|15631.99|15511.99|15629.61|15509.61|10
1644347380000|2022-02-08 19:09:40|15629.62|15509.62|15626.29|15506.29|15629.62|15509.62|15626.29|15506.29|10
1644347390000|2022-02-08 19:09:50|15625.91|15505.91|15624.62|15504.62|15625.91|15505.91|15624.62|15504.62|10
1644347400000|2022-02-08 19:10:00|15624.56|15504.56|15619.87|15499.87|15624.56|15504.56|15619.87|15499.87|10
1644347410000|2022-02-08 19:10:10|15620.15|15500.15|15618.65|15498.65|15620.15|15500.15|15618.57|15498.57|10
1644347420000|2022-02-08 19:10:20|15618.31|15498.31|15619.01|15499.01|15619.04|15499.04|15618.15|15498.15|10
1644347430000|2022-02-08 19:10:30|15618.99|15498.99|15619.45|15499.45|15619.53|15499.53|15618.99|15498.99|10
1644347440000|2022-02-08 19:10:40|15619.41|15499.41|15618.72|15498.72|15619.41|15499.41|15618.67|15498.67|8
1644347450000|2022-02-08 19:10:50|15618.37|15498.37|15619.4|15499.4|15619.4|15499.4|15618.37|15498.37|10
1644347460000|2022-02-08 19:11:00|15620.08|15500.08|15620.23|15500.23|15620.23|15500.23|15619.57|15499.57|10
1644347470000|2022-02-08 19:11:10|15620.65|15500.65|15624.43|15504.43|15624.43|15504.43|15620.65|15500.65|10
1644347480000|2022-02-08 19:11:20|15624.89|15504.89|15623.53|15503.53|15625.81|15505.81|15623.53|15503.53|8
1644347490000|2022-02-08 19:11:30|15623.49|15503.49|15622.42|15502.42|15623.62|15503.62|15622.42|15502.42|10
1644347500000|2022-02-08 19:11:40|15622.12|15502.12|15622.03|15502.03|15622.12|15502.12|15621.46|15501.46|10
1644347510000|2022-02-08 19:11:50|15622.78|15502.78|15623.25|15503.25|15623.41|15503.41|15622.27|15502.27|9
1644347520000|2022-02-08 19:12:00|15623.23|15503.23|15623.41|15503.41|15623.5|15503.5|15623.22|15503.22|9
1644347530000|2022-02-08 19:12:10|15622.91|15502.91|15622.52|15502.52|15622.97|15502.97|15622.52|15502.52|9
1644347540000|2022-02-08 19:12:20|15622.03|15502.03|15622|15502|15623.41|15503.41|15622|15502|10
1644347550000|2022-02-08 19:12:30|15621.52|15501.52|15619.91|15499.91|15621.52|15501.52|15619.84|15499.84|8
1644347560000|2022-02-08 19:12:40|15620.41|15500.41|15620.94|15500.94|15620.94|15500.94|15620.4|15500.4|10
1644347570000|2022-02-08 19:12:50|15620.99|15500.99|15620.13|15500.13|15621.1|15501.1|15620.13|15500.13|9
1644347580000|2022-02-08 19:13:00|15619.84|15499.84|15618.24|15498.24|15619.84|15499.84|15618.17|15498.17|10
1644347590000|2022-02-08 19:13:10|15617.73|15497.73|15616|15496|15617.73|15497.73|15615.99|15495.99|9
1644347600000|2022-02-08 19:13:20|15616.07|15496.07|15612.64|15492.64|15616.07|15496.07|15612.64|15492.64|10
1644347610000|2022-02-08 19:13:30|15613.18|15493.18|15611.49|15491.49|15613.18|15493.18|15611.49|15491.49|9
1644347620000|2022-02-08 19:13:40|15612.1|15492.1|15614.57|15494.57|15614.57|15494.57|15611.83|15491.83|10
1644347630000|2022-02-08 19:13:50|15615.82|15495.82|15620.59|15500.59|15620.67|15500.67|15615.82|15495.82|10
1644347640000|2022-02-08 19:14:00|15620.51|15500.51|15622.2|15502.2|15623.14|15503.14|15620.51|15500.51|10
1644347650000|2022-02-08 19:14:10|15621.37|15501.37|15619.46|15499.46|15621.37|15501.37|15619.46|15499.46|9
1644347660000|2022-02-08 19:14:20|15619.24|15499.24|15619.85|15499.85|15620.03|15500.03|15619.24|15499.24|10
1644347670000|2022-02-08 19:14:30|15619.84|15499.84|15620.22|15500.22|15620.37|15500.37|15619.84|15499.84|7
1644347680000|2022-02-08 19:14:40|15620.64|15500.64|15621.66|15501.66|15622.06|15502.06|15620.64|15500.64|9
1644347690000|2022-02-08 19:14:50|15621.69|15501.69|15621.17|15501.17|15621.8|15501.8|15621.08|15501.08|9
1644347700000|2022-02-08 19:15:00|15620.78|15500.78|15618.87|15498.87|15620.78|15500.78|15618.59|15498.59|10
1644347710000|2022-02-08 19:15:10|15619.59|15499.59|15624.39|15504.39|15624.55|15504.55|15619.59|15499.59|10
1644347720000|2022-02-08 19:15:20|15624.67|15504.67|15624.93|15504.93|15625.43|15505.43|15624.45|15504.45|10
1644347730000|2022-02-08 19:15:30|15624.94|15504.94|15624.34|15504.34|15624.94|15504.94|15624.01|15504.01|10
1644347740000|2022-02-08 19:15:40|15624.67|15504.67|15626.99|15506.99|15626.99|15506.99|15624.67|15504.67|10
1644347750000|2022-02-08 19:15:50|15626.92|15506.92|15624.76|15504.76|15627.01|15507.01|15624.76|15504.76|10
1644347760000|2022-02-08 19:16:00|15624.3|15504.3|15621.74|15501.74|15624.3|15504.3|15621.74|15501.74|10
1644347770000|2022-02-08 19:16:10|15621.47|15501.47|15618.47|15498.47|15621.47|15501.47|15618.47|15498.47|10
1644347780000|2022-02-08 19:16:20|15617.92|15497.92|15611.19|15491.19|15617.92|15497.92|15611.19|15491.19|10
1644347790000|2022-02-08 19:16:30|15610.44|15490.44|15607.03|15487.03|15610.44|15490.44|15607.03|15487.03|10
1644347800000|2022-02-08 19:16:40|15606.84|15486.84|15604.31|15484.31|15607.03|15487.03|15604.31|15484.31|10
1644347810000|2022-02-08 19:16:50|15603.38|15483.38|15601.58|15481.58|15603.38|15483.38|15601.57|15481.57|10
1644347820000|2022-02-08 19:17:00|15601.68|15481.68|15603.01|15483.01|15603.73|15483.73|15601.68|15481.68|10
1644347830000|2022-02-08 19:17:10|15602.68|15482.68|15601.89|15481.89|15602.68|15482.68|15601.33|15481.33|9
1644347840000|2022-02-08 19:17:20|15601.84|15481.84|15602.02|15482.02|15602.02|15482.02|15601.02|15481.02|9
1644347850000|2022-02-08 19:17:30|15602.82|15482.82|15605.41|15485.41|15605.41|15485.41|15602.49|15482.49|10
1644347860000|2022-02-08 19:17:40|15605.38|15485.38|15608.45|15488.45|15608.72|15488.72|15605.38|15485.38|10
1644347870000|2022-02-08 19:17:50|15608.1|15488.1|15611.64|15491.64|15611.64|15491.64|15608.06|15488.06|9
1644347880000|2022-02-08 19:18:00|15611.29|15491.29|15613.14|15493.14|15613.14|15493.14|15611.29|15491.29|10
1644347890000|2022-02-08 19:18:10|15613.26|15493.26|15614.09|15494.09|15614.18|15494.18|15612.6|15492.6|10
1644347900000|2022-02-08 19:18:20|15614.08|15494.08|15614.53|15494.53|15615.06|15495.06|15613.89|15493.89|10
1644347910000|2022-02-08 19:18:30|15614.57|15494.57|15613.81|15493.81|15614.64|15494.64|15613.49|15493.49|10
1644347920000|2022-02-08 19:18:40|15613.61|15493.61|15613.83|15493.83|15613.83|15493.83|15613.07|15493.07|9
1644347930000|2022-02-08 19:18:50|15614.52|15494.52|15616.66|15496.66|15616.74|15496.74|15614.52|15494.52|9
1644347940000|2022-02-08 19:19:00|15616.92|15496.92|15617.3|15497.3|15617.35|15497.35|15616.92|15496.92|10
1644347950000|2022-02-08 19:19:10|15617.04|15497.04|15617.38|15497.38|15617.38|15497.38|15616.51|15496.51|9
1644347960000|2022-02-08 19:19:20|15617.48|15497.48|15621.36|15501.36|15621.36|15501.36|15617.48|15497.48|10
1644347970000|2022-02-08 19:19:30|15621.38|15501.38|15625.66|15505.66|15625.66|15505.66|15621.38|15501.38|10
1644347980000|2022-02-08 19:19:40|15625.63|15505.63|15627.49|15507.49|15627.49|15507.49|15625.6|15505.6|10
1644347990000|2022-02-08 19:19:50|15627.89|15507.89|15635.77|15515.77|15635.77|15515.77|15627.89|15507.89|10
1644348000000|2022-02-08 19:20:00|15637.43|15517.43|15638.96|15518.96|15639.83|15519.83|15637.43|15517.43|10
1644348010000|2022-02-08 19:20:10|15638.86|15518.86|15639.31|15519.31|15639.64|15519.64|15638.85|15518.85|10
1644348020000|2022-02-08 19:20:20|15639.07|15519.07|15638.5|15518.5|15639.21|15519.21|15638.27|15518.27|10
1644348030000|2022-02-08 19:20:30|15637.92|15517.92|15637.49|15517.49|15637.92|15517.92|15636.97|15516.97|10
1644348040000|2022-02-08 19:20:40|15636.98|15516.98|15638.34|15518.34|15638.34|15518.34|15636.64|15516.64|10
1644348050000|2022-02-08 19:20:50|15638.53|15518.53|15641.62|15521.62|15641.87|15521.87|15638.53|15518.53|10
1644348060000|2022-02-08 19:21:00|15641.16|15521.16|15638.66|15518.66|15641.16|15521.16|15638.66|15518.66|10
1644348070000|2022-02-08 19:21:10|15637.33|15517.33|15633.56|15513.56|15637.33|15517.33|15633.54|15513.54|10
1644348080000|2022-02-08 19:21:20|15633.42|15513.42|15630.28|15510.28|15633.42|15513.42|15629.43|15509.43|10
1644348090000|2022-02-08 19:21:30|15631.04|15511.04|15630.91|15510.91|15631.66|15511.66|15630.58|15510.58|10
1644348100000|2022-02-08 19:21:40|15630.94|15510.94|15630.63|15510.63|15631.56|15511.56|15630.63|15510.63|9
1644348110000|2022-02-08 19:21:50|15631.19|15511.19|15627.61|15507.61|15631.19|15511.19|15627.61|15507.61|10
1644348120000|2022-02-08 19:22:00|15627.78|15507.78|15624.24|15504.24|15627.78|15507.78|15624.24|15504.24|10
1644348130000|2022-02-08 19:22:10|15623.14|15503.14|15608.93|15488.93|15623.14|15503.14|15608.93|15488.93|10
1644348140000|2022-02-08 19:22:20|15608.5|15488.5|15605|15485|15608.5|15488.5|15605|15485|10
1644348150000|2022-02-08 19:22:30|15604.41|15484.41|15594.55|15474.55|15604.41|15484.41|15594.55|15474.55|10
1644348160000|2022-02-08 19:22:40|15594.02|15474.02|15589.48|15469.48|15594.07|15474.07|15589.47|15469.47|10
1644348170000|2022-02-08 19:22:50|15589.2|15469.2|15579.39|15459.39|15589.2|15469.2|15579.39|15459.39|10
1644348180000|2022-02-08 19:23:00|15578.76|15458.76|15568.74|15448.74|15578.76|15458.76|15568.74|15448.74|10
1644348190000|2022-02-08 19:23:10|15568.56|15448.56|15565.56|15445.56|15568.56|15448.56|15565.56|15445.56|10
1644348200000|2022-02-08 19:23:20|15565.14|15445.14|15565.78|15445.78|15565.78|15445.78|15564.38|15444.38|9
1644348210000|2022-02-08 19:23:30|15565.67|15445.67|15564.22|15444.22|15565.67|15445.67|15564.2|15444.2|10
1644348220000|2022-02-08 19:23:40|15564.13|15444.13|15559.68|15439.68|15564.4|15444.4|15559.68|15439.68|10
1644348230000|2022-02-08 19:23:50|15559.15|15439.15|15555.88|15435.88|15559.15|15439.15|15555.33|15435.33|10
1644348240000|2022-02-08 19:24:00|15556.17|15436.17|15558.6|15438.6|15558.6|15438.6|15556.17|15436.17|10
1644348250000|2022-02-08 19:24:10|15559.16|15439.16|15553.81|15433.81|15559.16|15439.16|15553.81|15433.81|10
1644348260000|2022-02-08 19:24:20|15553.3|15433.3|15545.95|15425.95|15553.3|15433.3|15545.95|15425.95|10
1644348270000|2022-02-08 19:24:30|15545.62|15425.62|15542.61|15422.61|15545.62|15425.62|15542.61|15422.61|10
1644348280000|2022-02-08 19:24:40|15542.35|15422.35|15543.39|15423.39|15543.39|15423.39|15541.43|15421.43|10
1644348290000|2022-02-08 19:24:50|15543.25|15423.25|15541.24|15421.24|15543.78|15423.78|15541.24|15421.24|10
1644348300000|2022-02-08 19:25:00|15540.99|15420.99|15540.04|15420.04|15540.99|15420.99|15540|15420|10
1644348310000|2022-02-08 19:25:10|15540.1|15420.1|15544.8|15424.8|15544.8|15424.8|15540.1|15420.1|10
1644348320000|2022-02-08 19:25:20|15545.29|15425.29|15544.82|15424.82|15545.54|15425.54|15544.77|15424.77|10
1644348330000|2022-02-08 19:25:30|15544.84|15424.84|15541.54|15421.54|15545.97|15425.97|15541.54|15421.54|10
1644348340000|2022-02-08 19:25:40|15541|15421|15537.84|15417.84|15541|15421|15537.84|15417.84|10
1644348350000|2022-02-08 19:25:50|15538.23|15418.23|15535.86|15415.86|15538.23|15418.23|15535.63|15415.63|10
1644348360000|2022-02-08 19:26:00|15535.92|15415.92|15533.26|15413.26|15535.92|15415.92|15533.26|15413.26|9
1644348370000|2022-02-08 19:26:10|15533.13|15413.13|15529.23|15409.23|15533.13|15413.13|15528.6|15408.6|9
1644348380000|2022-02-08 19:26:20|15529.77|15409.77|15531.42|15411.42|15533.21|15413.21|15529.77|15409.77|10
1644348390000|2022-02-08 19:26:30|15531.24|15411.24|15526.5|15406.5|15531.24|15411.24|15526.5|15406.5|10
1644348400000|2022-02-08 19:26:40|15526.02|15406.02|15518.37|15398.37|15526.02|15406.02|15518.37|15398.37|10
1644348410000|2022-02-08 19:26:50|15517.79|15397.79|15507.89|15387.89|15517.79|15397.79|15507.89|15387.89|10
1644348420000|2022-02-08 19:27:00|15508.42|15388.42|15504.83|15384.83|15508.42|15388.42|15504.11|15384.11|10
1644348430000|2022-02-08 19:27:10|15504.73|15384.73|15504.76|15384.76|15505.62|15385.62|15504.73|15384.73|10
1644348440000|2022-02-08 19:27:20|15505.04|15385.04|15503.78|15383.78|15505.04|15385.04|15502.14|15382.14|10
1644348450000|2022-02-08 19:27:30|15502.61|15382.61|15502.08|15382.08|15502.99|15382.99|15501.97|15381.97|10
1644348460000|2022-02-08 19:27:40|15502.03|15382.03|15501.46|15381.46|15502.64|15382.64|15501.18|15381.18|10
1644348470000|2022-02-08 19:27:50|15501.62|15381.62|15504.05|15384.05|15504.05|15384.05|15501.49|15381.49|10
1644348480000|2022-02-08 19:28:00|15504.62|15384.62|15503.9|15383.9|15505.09|15385.09|15503.61|15383.61|10
1644348490000|2022-02-08 19:28:10|15503.15|15383.15|15503.29|15383.29|15503.29|15383.29|15502.47|15382.47|8
1644348500000|2022-02-08 19:28:20|15502.41|15382.41|15503.17|15383.17|15503.39|15383.39|15502.41|15382.41|10
1644348510000|2022-02-08 19:28:30|15503.62|15383.62|15504.38|15384.38|15504.97|15384.97|15503.33|15383.33|10
1644348520000|2022-02-08 19:28:40|15504.67|15384.67|15506.85|15386.85|15506.85|15386.85|15504.67|15384.67|10
1644348530000|2022-02-08 19:28:50|15507.54|15387.54|15506.28|15386.28|15507.54|15387.54|15506.28|15386.28|10
1644348540000|2022-02-08 19:29:00|15506.11|15386.11|15505.19|15385.19|15506.12|15386.12|15504.93|15384.93|10
1644348550000|2022-02-08 19:29:10|15504.97|15384.97|15499.49|15379.49|15505.25|15385.25|15499.49|15379.49|10
1644348560000|2022-02-08 19:29:20|15499.86|15379.86|15497.68|15377.68|15499.86|15379.86|15495.94|15375.94|10
1644348570000|2022-02-08 19:29:30|15498.46|15378.46|15495.97|15375.97|15498.49|15378.49|15495.07|15375.07|10
1644348580000|2022-02-08 19:29:40|15496.12|15376.12|15495.55|15375.55|15496.12|15376.12|15495.23|15375.23|10
1644348590000|2022-02-08 19:29:50|15495.16|15375.16|15494.59|15374.59|15495.47|15375.47|15494.28|15374.28|10
1644348600000|2022-02-08 19:30:00|15494.67|15374.67|15494.25|15374.25|15495.12|15375.12|15494.25|15374.25|10
1644348610000|2022-02-08 19:30:10|15493.95|15373.95|15490.96|15370.96|15493.95|15373.95|15490.89|15370.89|10
1644348620000|2022-02-08 19:30:20|15492.05|15372.05|15494.83|15374.83|15494.83|15374.83|15490.03|15370.03|10
1644348630000|2022-02-08 19:30:30|15494.9|15374.9|15504.99|15384.99|15504.99|15384.99|15494.9|15374.9|10
1644348640000|2022-02-08 19:30:40|15505.68|15385.68|15509.42|15389.42|15509.42|15389.42|15505.68|15385.68|9
1644348650000|2022-02-08 19:30:50|15512.2|15392.2|15522.21|15402.21|15522.21|15402.21|15512.2|15392.2|10
1644348660000|2022-02-08 19:31:00|15523.65|15403.65|15528.81|15408.81|15529.75|15409.75|15523.65|15403.65|10
1644348670000|2022-02-08 19:31:10|15526.61|15406.61|15524.92|15404.92|15526.93|15406.93|15524.26|15404.26|10
1644348680000|2022-02-08 19:31:20|15525.21|15405.21|15523.65|15403.65|15525.21|15405.21|15523.02|15403.02|10
1644348690000|2022-02-08 19:31:30|15523.68|15403.68|15523.17|15403.17|15525.14|15405.14|15523.17|15403.17|10
1644348700000|2022-02-08 19:31:40|15522.97|15402.97|15525.24|15405.24|15525.85|15405.85|15522.59|15402.59|9
1644348710000|2022-02-08 19:31:50|15525.61|15405.61|15529.36|15409.36|15529.36|15409.36|15525.61|15405.61|10
1644348720000|2022-02-08 19:32:00|15530.59|15410.59|15535.37|15415.37|15535.37|15415.37|15530.59|15410.59|10
1644348730000|2022-02-08 19:32:10|15534.89|15414.89|15541.57|15421.57|15541.57|15421.57|15534.37|15414.37|10
1644348740000|2022-02-08 19:32:20|15541.05|15421.05|15545.13|15425.13|15545.13|15425.13|15541.05|15421.05|10
1644348750000|2022-02-08 19:32:30|15544.95|15424.95|15543.97|15423.97|15544.95|15424.95|15543.68|15423.68|10
1644348760000|2022-02-08 19:32:40|15544.52|15424.52|15545.19|15425.19|15545.4|15425.4|15544.31|15424.31|10
1644348770000|2022-02-08 19:32:50|15545.3|15425.3|15546.76|15426.76|15546.79|15426.79|15545.16|15425.16|10
1644348780000|2022-02-08 19:33:00|15547.13|15427.13|15546.47|15426.47|15547.7|15427.7|15545.76|15425.76|10
1644348790000|2022-02-08 19:33:10|15546.36|15426.36|15545.09|15425.09|15546.71|15426.71|15545.09|15425.09|10
1644348800000|2022-02-08 19:33:20|15544.88|15424.88|15546.33|15426.33|15546.33|15426.33|15544.13|15424.13|10
1644348810000|2022-02-08 19:33:30|15546.09|15426.09|15550|15430|15550|15430|15546.09|15426.09|10
1644348820000|2022-02-08 19:33:40|15550.4|15430.4|15559.46|15439.46|15559.46|15439.46|15550.4|15430.4|10
1644348830000|2022-02-08 19:33:50|15559.5|15439.5|15561.9|15441.9|15562.05|15442.05|15559.22|15439.22|10
1644348840000|2022-02-08 19:34:00|15562|15442|15564.84|15444.84|15564.92|15444.92|15562|15442|10
1644348850000|2022-02-08 19:34:10|15567.18|15447.18|15568.01|15448.01|15568.12|15448.12|15566.77|15446.77|10
1644348860000|2022-02-08 19:34:20|15568.08|15448.08|15568.14|15448.14|15569.16|15449.16|15568.08|15448.08|9
1644348870000|2022-02-08 19:34:30|15568.34|15448.34|15568.89|15448.89|15568.89|15448.89|15567.35|15447.35|10
1644348880000|2022-02-08 19:34:40|15569.2|15449.2|15570.04|15450.04|15570.12|15450.12|15569.11|15449.11|10
1644348890000|2022-02-08 19:34:50|15570.44|15450.44|15570.86|15450.86|15571.48|15451.48|15569.98|15449.98|10
1644348900000|2022-02-08 19:35:00|15570.36|15450.36|15567.94|15447.94|15570.36|15450.36|15567.92|15447.92|10
1644348910000|2022-02-08 19:35:10|15568.08|15448.08|15568.21|15448.21|15568.21|15448.21|15567.26|15447.26|10
1644348920000|2022-02-08 19:35:20|15568.74|15448.74|15572.04|15452.04|15572.04|15452.04|15568.74|15448.74|10
1644348930000|2022-02-08 19:35:30|15572.34|15452.34|15572.11|15452.11|15572.44|15452.44|15571.87|15451.87|9
1644348940000|2022-02-08 19:35:40|15572.08|15452.08|15574.34|15454.34|15574.34|15454.34|15572.08|15452.08|10
1644348950000|2022-02-08 19:35:50|15575.07|15455.07|15574.76|15454.76|15575.56|15455.56|15574.28|15454.28|10
1644348960000|2022-02-08 19:36:00|15573.8|15453.8|15587.01|15467.01|15587.01|15467.01|15573.8|15453.8|10
1644348970000|2022-02-08 19:36:10|15587.39|15467.39|15593.8|15473.8|15593.8|15473.8|15587.37|15467.37|10
1644348980000|2022-02-08 19:36:20|15593.59|15473.59|15596.25|15476.25|15597.05|15477.05|15593.59|15473.59|9
1644348990000|2022-02-08 19:36:30|15596.45|15476.45|15590.85|15470.85|15596.45|15476.45|15590.67|15470.67|10
1644349000000|2022-02-08 19:36:40|15591.38|15471.38|15591.83|15471.83|15592.52|15472.52|15591.32|15471.32|10
1644349010000|2022-02-08 19:36:50|15593.9|15473.9|15592.98|15472.98|15594.12|15474.12|15592.22|15472.22|9
1644349020000|2022-02-08 19:37:00|15593.35|15473.35|15595.39|15475.39|15595.41|15475.41|15593.35|15473.35|10
1644349030000|2022-02-08 19:37:10|15595.15|15475.15|15596.18|15476.18|15596.19|15476.19|15594.8|15474.8|10
1644349040000|2022-02-08 19:37:20|15596.15|15476.15|15593.53|15473.53|15596.15|15476.15|15593.47|15473.47|10
1644349050000|2022-02-08 19:37:30|15593.13|15473.13|15592.35|15472.35|15593.13|15473.13|15592.05|15472.05|10
1644349060000|2022-02-08 19:37:40|15591.59|15471.59|15587.11|15467.11|15591.59|15471.59|15587.11|15467.11|10
1644349070000|2022-02-08 19:37:50|15586.48|15466.48|15579.33|15459.33|15586.48|15466.48|15579.33|15459.33|10
1644349080000|2022-02-08 19:38:00|15579.24|15459.24|15576.58|15456.58|15579.24|15459.24|15576.58|15456.58|10
1644349090000|2022-02-08 19:38:10|15576.1|15456.1|15570.62|15450.62|15576.1|15456.1|15570.62|15450.62|10
1644349100000|2022-02-08 19:38:20|15570.67|15450.67|15567.81|15447.81|15570.67|15450.67|15567.58|15447.58|10
1644349110000|2022-02-08 19:38:30|15568.55|15448.55|15567.27|15447.27|15568.58|15448.58|15566.76|15446.76|10
1644349120000|2022-02-08 19:38:40|15567.76|15447.76|15565.51|15445.51|15568|15448|15565.51|15445.51|9
1644349130000|2022-02-08 19:38:50|15564.83|15444.83|15555.96|15435.96|15564.93|15444.93|15555.96|15435.96|10
1644349140000|2022-02-08 19:39:00|15554.77|15434.77|15549.59|15429.59|15554.92|15434.92|15549.59|15429.59|10
1644349150000|2022-02-08 19:39:10|15549.76|15429.76|15542.82|15422.82|15549.76|15429.76|15542.82|15422.82|10
1644349160000|2022-02-08 19:39:20|15541.52|15421.52|15539.56|15419.56|15541.76|15421.76|15539.56|15419.56|9
1644349170000|2022-02-08 19:39:30|15539.58|15419.58|15539.78|15419.78|15539.93|15419.93|15539.44|15419.44|10
1644349180000|2022-02-08 19:39:40|15539.36|15419.36|15538.62|15418.62|15539.43|15419.43|15538.54|15418.54|10
1644349190000|2022-02-08 19:39:50|15537.86|15417.86|15531.14|15411.14|15537.86|15417.86|15531.14|15411.14|10
1644349200000|2022-02-08 19:40:00|15530.95|15410.95|15528.89|15408.89|15531.51|15411.51|15528.89|15408.89|10
1644349210000|2022-02-08 19:40:10|15528.64|15408.64|15529.21|15409.21|15529.47|15409.47|15528.45|15408.45|10
1644349220000|2022-02-08 19:40:20|15528.27|15408.27|15523.18|15403.18|15528.27|15408.27|15523.1|15403.1|9
1644349230000|2022-02-08 19:40:30|15523.33|15403.33|15519.81|15399.81|15523.33|15403.33|15519.81|15399.81|10
1644349240000|2022-02-08 19:40:40|15519.52|15399.52|15519.55|15399.55|15519.55|15399.55|15518.78|15398.78|10
1644349250000|2022-02-08 19:40:50|15520.09|15400.09|15521.84|15401.84|15522.24|15402.24|15520.09|15400.09|10
1644349260000|2022-02-08 19:41:00|15521.96|15401.96|15523.77|15403.77|15523.84|15403.84|15521.92|15401.92|10
1644349270000|2022-02-08 19:41:10|15524.73|15404.73|15524.28|15404.28|15525.63|15405.63|15524.28|15404.28|10
1644349280000|2022-02-08 19:41:20|15523.74|15403.74|15520.48|15400.48|15523.74|15403.74|15520.48|15400.48|10
1644349290000|2022-02-08 19:41:30|15520.09|15400.09|15517.65|15397.65|15520.09|15400.09|15517.65|15397.65|10
1644349300000|2022-02-08 19:41:40|15517.88|15397.88|15515.76|15395.76|15517.88|15397.88|15515.37|15395.37|10
1644349310000|2022-02-08 19:41:50|15515.6|15395.6|15515.38|15395.38|15515.88|15395.88|15515.31|15395.31|10
1644349320000|2022-02-08 19:42:00|15515.66|15395.66|15515.65|15395.65|15515.66|15395.66|15514.95|15394.95|10
1644349330000|2022-02-08 19:42:10|15515.32|15395.32|15514.83|15394.83|15515.33|15395.33|15514.4|15394.4|10
1644349340000|2022-02-08 19:42:20|15515.12|15395.12|15514.81|15394.81|15516.03|15396.03|15514.53|15394.53|10
1644349350000|2022-02-08 19:42:30|15514.69|15394.69|15512.27|15392.27|15514.69|15394.69|15512.27|15392.27|9
1644349360000|2022-02-08 19:42:40|15512.18|15392.18|15512.8|15392.8|15513.13|15393.13|15511.97|15391.97|10
1644349370000|2022-02-08 19:42:50|15512.51|15392.51|15513.55|15393.55|15513.55|15393.55|15512.51|15392.51|9
1644349380000|2022-02-08 19:43:00|15512.96|15392.96|15511.2|15391.2|15513.06|15393.06|15511.2|15391.2|10
1644349390000|2022-02-08 19:43:10|15511.08|15391.08|15508.9|15388.9|15511.08|15391.08|15508.86|15388.86|9
1644349400000|2022-02-08 19:43:20|15509.63|15389.63|15510.75|15390.75|15511.07|15391.07|15509.48|15389.48|10
1644349410000|2022-02-08 19:43:30|15510.3|15390.3|15511.5|15391.5|15511.89|15391.89|15509.93|15389.93|10
1644349420000|2022-02-08 19:43:40|15511.41|15391.41|15510.86|15390.86|15511.92|15391.92|15510.86|15390.86|10
1644349430000|2022-02-08 19:43:50|15510.49|15390.49|15507.53|15387.53|15510.5|15390.5|15507.53|15387.53|10
1644349440000|2022-02-08 19:44:00|15507.3|15387.3|15506.43|15386.43|15507.54|15387.54|15506.43|15386.43|10
1644349450000|2022-02-08 19:44:10|15506.45|15386.45|15511.26|15391.26|15511.26|15391.26|15506.36|15386.36|10
1644349460000|2022-02-08 19:44:20|15511.92|15391.92|15518.41|15398.41|15518.41|15398.41|15511.92|15391.92|10
1644349470000|2022-02-08 19:44:30|15518.28|15398.28|15519.39|15399.39|15519.76|15399.76|15518.28|15398.28|10
1644349480000|2022-02-08 19:44:40|15519.27|15399.27|15518.43|15398.43|15519.53|15399.53|15518.31|15398.31|9
1644349490000|2022-02-08 19:44:50|15518.52|15398.52|15522.49|15402.49|15522.49|15402.49|15518.52|15398.52|10
1644349500000|2022-02-08 19:45:00|15522.83|15402.83|15524.66|15404.66|15524.66|15404.66|15522.83|15402.83|10
1644349510000|2022-02-08 19:45:10|15524.85|15404.85|15529.15|15409.15|15529.15|15409.15|15524.85|15404.85|10
1644349520000|2022-02-08 19:45:20|15529.44|15409.44|15530.04|15410.04|15531.04|15411.04|15529.44|15409.44|10
1644349530000|2022-02-08 19:45:30|15530.35|15410.35|15531.91|15411.91|15531.91|15411.91|15530.35|15410.35|10
1644349540000|2022-02-08 19:45:40|15532.82|15412.82|15535.52|15415.52|15535.52|15415.52|15532.82|15412.82|10
1644349550000|2022-02-08 19:45:50|15535.36|15415.36|15536.58|15416.58|15536.58|15416.58|15535.13|15415.13|10
1644349560000|2022-02-08 19:46:00|15537.07|15417.07|15539.95|15419.95|15540.5|15420.5|15537.07|15417.07|10
1644349570000|2022-02-08 19:46:10|15540.02|15420.02|15537.49|15417.49|15540.19|15420.19|15536.51|15416.51|9
1644349580000|2022-02-08 19:46:20|15537.93|15417.93|15534.01|15414.01|15537.93|15417.93|15534.01|15414.01|9
1644349590000|2022-02-08 19:46:30|15533.36|15413.36|15529.8|15409.8|15533.36|15413.36|15529.8|15409.8|10
1644349600000|2022-02-08 19:46:40|15529.5|15409.5|15527.42|15407.42|15529.5|15409.5|15527.42|15407.42|10
1644349610000|2022-02-08 19:46:50|15527.14|15407.14|15527|15407|15527.18|15407.18|15526.51|15406.51|10
1644349620000|2022-02-08 19:47:00|15526.97|15406.97|15525.03|15405.03|15527.03|15407.03|15525.03|15405.03|10
1644349630000|2022-02-08 19:47:10|15524.17|15404.17|15523.3|15403.3|15524.55|15404.55|15523.03|15403.03|10
1644349640000|2022-02-08 19:47:20|15523.81|15403.81|15517.39|15397.39|15523.81|15403.81|15517.39|15397.39|10
1644349650000|2022-02-08 19:47:30|15517.28|15397.28|15514.18|15394.18|15517.28|15397.28|15514.18|15394.18|10
1644349660000|2022-02-08 19:47:40|15514.17|15394.17|15509.06|15389.06|15514.17|15394.17|15509.06|15389.06|10
1644349670000|2022-02-08 19:47:50|15509.16|15389.16|15506.83|15386.83|15509.16|15389.16|15506.83|15386.83|9
1644349680000|2022-02-08 19:48:00|15506.91|15386.91|15507.36|15387.36|15507.36|15387.36|15506.9|15386.9|8
1644349690000|2022-02-08 19:48:10|15506.87|15386.87|15505.91|15385.91|15506.87|15386.87|15505.76|15385.76|10
1644349700000|2022-02-08 19:48:20|15506.68|15386.68|15503.46|15383.46|15507.01|15387.01|15503.46|15383.46|10
1644349710000|2022-02-08 19:48:30|15503.39|15383.39|15502.13|15382.13|15503.52|15383.52|15502.13|15382.13|8
1644349720000|2022-02-08 19:48:40|15502.03|15382.03|15499.25|15379.25|15502.37|15382.37|15499.25|15379.25|10
1644349730000|2022-02-08 19:48:50|15499.14|15379.14|15497.26|15377.26|15499.14|15379.14|15497.12|15377.12|10
1644349740000|2022-02-08 19:49:00|15497.52|15377.52|15495.81|15375.81|15497.52|15377.52|15495.41|15375.41|10
1644349750000|2022-02-08 19:49:10|15496.05|15376.05|15499.78|15379.78|15499.78|15379.78|15495.79|15375.79|10
1644349760000|2022-02-08 19:49:20|15500.25|15380.25|15502.71|15382.71|15502.71|15382.71|15500.25|15380.25|10
1644349770000|2022-02-08 19:49:30|15502.9|15382.9|15509.76|15389.76|15509.76|15389.76|15502.9|15382.9|10
1644349780000|2022-02-08 19:49:40|15509.37|15389.37|15515.17|15395.17|15515.17|15395.17|15509.16|15389.16|10
1644349790000|2022-02-08 19:49:50|15515.18|15395.18|15516.98|15396.98|15516.98|15396.98|15514.86|15394.86|10
1644349800000|2022-02-08 19:50:00|15517.06|15397.06|15519.71|15399.71|15519.71|15399.71|15517.06|15397.06|10
1644349810000|2022-02-08 19:50:10|15518.6|15398.6|15517.11|15397.11|15518.96|15398.96|15517.11|15397.11|10
1644349820000|2022-02-08 19:50:20|15517.85|15397.85|15542.14|15422.14|15542.14|15422.14|15517.65|15397.65|10
1644349830000|2022-02-08 19:50:30|15543.93|15423.93|15556.03|15436.03|15556.86|15436.86|15543.47|15423.47|10
1644349840000|2022-02-08 19:50:40|15556.21|15436.21|15558.23|15438.23|15560.03|15440.03|15556.21|15436.21|10
1644349850000|2022-02-08 19:50:50|15558.19|15438.19|15558.62|15438.62|15559.01|15439.01|15557.74|15437.74|10
1644349860000|2022-02-08 19:51:00|15561.1|15441.1|15562.99|15442.99|15562.99|15442.99|15561.1|15441.1|10
1644349870000|2022-02-08 19:51:10|15562.54|15442.54|15565.05|15445.05|15565.05|15445.05|15562.54|15442.54|10
1644349880000|2022-02-08 19:51:20|15565.49|15445.49|15567.2|15447.2|15567.44|15447.44|15565.38|15445.38|10
1644349890000|2022-02-08 19:51:30|15566.95|15446.95|15567.78|15447.78|15568.53|15448.53|15566.95|15446.95|10
1644349900000|2022-02-08 19:51:40|15568.09|15448.09|15568.03|15448.03|15568.29|15448.29|15567.3|15447.3|9
1644349910000|2022-02-08 19:51:50|15567.56|15447.56|15565.28|15445.28|15567.56|15447.56|15565.2|15445.2|10
1644349920000|2022-02-08 19:52:00|15565.07|15445.07|15563.33|15443.33|15565.18|15445.18|15563.33|15443.33|10
1644349930000|2022-02-08 19:52:10|15562.82|15442.82|15563.5|15443.5|15563.5|15443.5|15562.1|15442.1|10
1644349940000|2022-02-08 19:52:20|15563.74|15443.74|15566.68|15446.68|15566.68|15446.68|15563.74|15443.74|10
1644349950000|2022-02-08 19:52:30|15566.22|15446.22|15564.4|15444.4|15566.22|15446.22|15564.4|15444.4|10
1644349960000|2022-02-08 19:52:40|15564.85|15444.85|15565.39|15445.39|15565.39|15445.39|15564.13|15444.13|10
1644349970000|2022-02-08 19:52:50|15565|15445|15565.39|15445.39|15565.9|15445.9|15565|15445|10
1644349980000|2022-02-08 19:53:00|15565.8|15445.8|15563.93|15443.93|15566.09|15446.09|15563.93|15443.93|10
1644349990000|2022-02-08 19:53:10|15564.12|15444.12|15561.83|15441.83|15564.12|15444.12|15561.83|15441.83|10
1644350000000|2022-02-08 19:53:20|15560.57|15440.57|15558.15|15438.15|15560.57|15440.57|15557.8|15437.8|10
1644350010000|2022-02-08 19:53:30|15558.61|15438.61|15556.64|15436.64|15558.61|15438.61|15556.56|15436.56|10
1644350020000|2022-02-08 19:53:40|15556.16|15436.16|15552.96|15432.96|15556.48|15436.48|15552.96|15432.96|10
1644350030000|2022-02-08 19:53:50|15552.84|15432.84|15553.3|15433.3|15553.57|15433.57|15552.67|15432.67|10
1644350040000|2022-02-08 19:54:00|15553.02|15433.02|15553.09|15433.09|15553.14|15433.14|15552.63|15432.63|9
1644350050000|2022-02-08 19:54:10|15553.2|15433.2|15557.6|15437.6|15557.6|15437.6|15553.07|15433.07|10
1644350060000|2022-02-08 19:54:20|15558.2|15438.2|15561.78|15441.78|15561.78|15441.78|15558.04|15438.04|10
1644350070000|2022-02-08 19:54:30|15562.35|15442.35|15564.28|15444.28|15564.35|15444.35|15562.35|15442.35|10
1644350080000|2022-02-08 19:54:40|15564.22|15444.22|15567.3|15447.3|15567.96|15447.96|15564.22|15444.22|10
1644350090000|2022-02-08 19:54:50|15567.37|15447.37|15570.52|15450.52|15570.52|15450.52|15567.37|15447.37|10
1644350100000|2022-02-08 19:55:00|15570.56|15450.56|15571.47|15451.47|15571.93|15451.93|15570.56|15450.56|10
1644350110000|2022-02-08 19:55:10|15571.53|15451.53|15572.33|15452.33|15572.33|15452.33|15570.27|15450.27|10
1644350120000|2022-02-08 19:55:20|15572.22|15452.22|15571.71|15451.71|15572.22|15452.22|15571.48|15451.48|10
1644350130000|2022-02-08 19:55:30|15571.62|15451.62|15571.33|15451.33|15571.76|15451.76|15570.8|15450.8|10
1644350140000|2022-02-08 19:55:40|15571.52|15451.52|15572.49|15452.49|15572.49|15452.49|15571.22|15451.22|10
1644350150000|2022-02-08 19:55:50|15572.63|15452.63|15570.38|15450.38|15572.63|15452.63|15570.38|15450.38|9
1644350160000|2022-02-08 19:56:00|15570.21|15450.21|15570.4|15450.4|15570.75|15450.75|15570.21|15450.21|10
1644350170000|2022-02-08 19:56:10|15571.05|15451.05|15570.53|15450.53|15571.11|15451.11|15569.49|15449.49|10
1644350180000|2022-02-08 19:56:20|15570.39|15450.39|15570.36|15450.36|15570.94|15450.94|15570.22|15450.22|10
1644350190000|2022-02-08 19:56:30|15570.1|15450.1|15570.09|15450.09|15570.1|15450.1|15568.96|15448.96|10
1644350200000|2022-02-08 19:56:40|15570.12|15450.12|15571.3|15451.3|15571.63|15451.63|15570.12|15450.12|10
1644350210000|2022-02-08 19:56:50|15570.9|15450.9|15573.48|15453.48|15573.48|15453.48|15570.9|15450.9|10
1644350220000|2022-02-08 19:57:00|15574.72|15454.72|15577.96|15457.96|15577.96|15457.96|15574.72|15454.72|10
1644350230000|2022-02-08 19:57:10|15579.22|15459.22|15580.86|15460.86|15580.86|15460.86|15579.22|15459.22|10
1644350240000|2022-02-08 19:57:20|15580.82|15460.82|15582.54|15462.54|15583.24|15463.24|15580.82|15460.82|10
1644350250000|2022-02-08 19:57:30|15582.68|15462.68|15581.4|15461.4|15582.68|15462.68|15580.8|15460.8|10
1644350260000|2022-02-08 19:57:40|15581.6|15461.6|15584|15464|15584.31|15464.31|15581.6|15461.6|10
1644350270000|2022-02-08 19:57:50|15584.12|15464.12|15580.2|15460.2|15584.12|15464.12|15580.2|15460.2|10
1644350280000|2022-02-08 19:58:00|15580.31|15460.31|15580.66|15460.66|15580.93|15460.93|15579.94|15459.94|10
1644350290000|2022-02-08 19:58:10|15580.23|15460.23|15578.35|15458.35|15581.1|15461.1|15578.03|15458.03|10
1644350300000|2022-02-08 19:58:20|15577.08|15457.08|15577.07|15457.07|15577.47|15457.47|15576.66|15456.66|10
1644350310000|2022-02-08 19:58:30|15577.75|15457.75|15575.51|15455.51|15578.24|15458.24|15575.51|15455.51|10
1644350320000|2022-02-08 19:58:40|15575.19|15455.19|15575.22|15455.22|15575.68|15455.68|15574.96|15454.96|10
1644350330000|2022-02-08 19:58:50|15576.05|15456.05|15576.36|15456.36|15576.87|15456.87|15575.82|15455.82|9
1644350340000|2022-02-08 19:59:00|15576.2|15456.2|15578.86|15458.86|15579.14|15459.14|15576.06|15456.06|10
1644350350000|2022-02-08 19:59:10|15580.31|15460.31|15581.21|15461.21|15581.67|15461.67|15580.03|15460.03|10
1644350360000|2022-02-08 19:59:20|15580.97|15460.97|15581.92|15461.92|15581.92|15461.92|15580.03|15460.03|10
1644350370000|2022-02-08 19:59:30|15581.64|15461.64|15581.08|15461.08|15582.45|15462.45|15581.08|15461.08|10
1644350380000|2022-02-08 19:59:40|15581.04|15461.04|15579.14|15459.14|15581.04|15461.04|15579.14|15459.14|10
1644350390000|2022-02-08 19:59:50|15578.9|15458.9|15577.54|15457.54|15578.9|15458.9|15577.54|15457.54|9
1644350400000|2022-02-08 20:00:00|15577.72|15457.72|15573.77|15453.77|15577.72|15457.72|15573.77|15453.77|9
1644350410000|2022-02-08 20:00:10|15573.5|15453.5|15567.06|15447.06|15573.5|15453.5|15567.06|15447.06|9
1644350420000|2022-02-08 20:00:20|15566.7|15446.7|15562.18|15442.18|15567.28|15447.28|15562.18|15442.18|10
1644350430000|2022-02-08 20:00:30|15561.71|15441.71|15556.17|15436.17|15561.71|15441.71|15556.04|15436.04|10
1644350440000|2022-02-08 20:00:40|15556.36|15436.36|15552.51|15432.51|15556.86|15436.86|15552.51|15432.51|10
1644350450000|2022-02-08 20:00:50|15552.6|15432.6|15550.52|15430.52|15552.71|15432.71|15550.52|15430.52|10
1644350460000|2022-02-08 20:01:00|15550.88|15430.88|15551.31|15431.31|15551.99|15431.99|15550.12|15430.12|10
1644350470000|2022-02-08 20:01:10|15551.46|15431.46|15550.36|15430.36|15551.46|15431.46|15550.36|15430.36|10
1644350480000|2022-02-08 20:01:20|15550.37|15430.37|15552.75|15432.75|15552.75|15432.75|15550.37|15430.37|9
1644350490000|2022-02-08 20:01:30|15552.32|15432.32|15557|15437|15557|15437|15552.32|15432.32|10
1644350500000|2022-02-08 20:01:40|15556.88|15436.88|15558.61|15438.61|15558.73|15438.73|15556.69|15436.69|9
1644350510000|2022-02-08 20:01:50|15558.65|15438.65|15557.07|15437.07|15559.84|15439.84|15557.07|15437.07|10
1644350520000|2022-02-08 20:02:00|15556.43|15436.43|15556.64|15436.64|15557.12|15437.12|15554.7|15434.7|10
1644350530000|2022-02-08 20:02:10|15556.57|15436.57|15561.58|15441.58|15561.58|15441.58|15556.4|15436.4|10
1644350540000|2022-02-08 20:02:20|15561.84|15441.84|15562.97|15442.97|15563.2|15443.2|15561.64|15441.64|10
1644350550000|2022-02-08 20:02:30|15563.67|15443.67|15563.78|15443.78|15564.54|15444.54|15563.67|15443.67|9
1644350560000|2022-02-08 20:02:40|15563.67|15443.67|15561.47|15441.47|15563.67|15443.67|15561.47|15441.47|10
1644350570000|2022-02-08 20:02:50|15561.26|15441.26|15559.82|15439.82|15561.26|15441.26|15559.73|15439.73|9
1644350580000|2022-02-08 20:03:00|15559.37|15439.37|15557.86|15437.86|15559.63|15439.63|15557.86|15437.86|10
1644350590000|2022-02-08 20:03:10|15557.79|15437.79|15558.39|15438.39|15558.39|15438.39|15556.94|15436.94|10
1644350600000|2022-02-08 20:03:20|15558.47|15438.47|15561.88|15441.88|15561.88|15441.88|15558.47|15438.47|10
1644350610000|2022-02-08 20:03:30|15562.11|15442.11|15565.29|15445.29|15565.29|15445.29|15561.9|15441.9|10
1644350620000|2022-02-08 20:03:40|15565.79|15445.79|15564.67|15444.67|15567.06|15447.06|15564.67|15444.67|10
1644350630000|2022-02-08 20:03:50|15565.86|15445.86|15571.68|15451.68|15571.91|15451.91|15565.86|15445.86|10
1644350640000|2022-02-08 20:04:00|15572.01|15452.01|15576.14|15456.14|15576.14|15456.14|15572.01|15452.01|10
1644350650000|2022-02-08 20:04:10|15576.68|15456.68|15585.19|15465.19|15585.19|15465.19|15576.32|15456.32|10
1644350660000|2022-02-08 20:04:20|15585.79|15465.79|15588.16|15468.16|15588.65|15468.65|15585.78|15465.78|10
1644350670000|2022-02-08 20:04:30|15588.27|15468.27|15584.43|15464.43|15588.32|15468.32|15584.43|15464.43|10
1644350680000|2022-02-08 20:04:40|15584.31|15464.31|15582.86|15462.86|15584.32|15464.32|15581.74|15461.74|10
1644350690000|2022-02-08 20:04:50|15582.89|15462.89|15582.1|15462.1|15582.89|15462.89|15582.1|15462.1|10
1644350700000|2022-02-08 20:05:00|15581.78|15461.78|15576.25|15456.25|15581.78|15461.78|15576.25|15456.25|10
1644350710000|2022-02-08 20:05:10|15575.12|15455.12|15575.1|15455.1|15575.47|15455.47|15574.09|15454.09|10
1644350720000|2022-02-08 20:05:20|15574.83|15454.83|15572.59|15452.59|15574.83|15454.83|15572.27|15452.27|10
1644350730000|2022-02-08 20:05:30|15573.19|15453.19|15576.58|15456.58|15576.58|15456.58|15572.42|15452.42|10
1644350740000|2022-02-08 20:05:40|15576.81|15456.81|15576.39|15456.39|15576.83|15456.83|15576.13|15456.13|10
1644350750000|2022-02-08 20:05:50|15576.24|15456.24|15575.12|15455.12|15576.24|15456.24|15574.72|15454.72|10
1644350760000|2022-02-08 20:06:00|15575|15455|15574.97|15454.97|15575.92|15455.92|15574.97|15454.97|10
1644350770000|2022-02-08 20:06:10|15574.62|15454.62|15572.63|15452.63|15574.62|15454.62|15572.48|15452.48|10
1644350780000|2022-02-08 20:06:20|15572.64|15452.64|15571.46|15451.46|15572.64|15452.64|15571.3|15451.3|10
1644350790000|2022-02-08 20:06:30|15572.03|15452.03|15575.16|15455.16|15575.16|15455.16|15572.03|15452.03|10
1644350800000|2022-02-08 20:06:40|15576.23|15456.23|15578.07|15458.07|15578.07|15458.07|15576.23|15456.23|10
1644350810000|2022-02-08 20:06:50|15577.59|15457.59|15578.41|15458.41|15578.41|15458.41|15577.23|15457.23|10
1644350820000|2022-02-08 20:07:00|15580.26|15460.26|15582.45|15462.45|15582.45|15462.45|15580.26|15460.26|10
1644350830000|2022-02-08 20:07:10|15582.27|15462.27|15583.06|15463.06|15583.37|15463.37|15582.27|15462.27|10
1644350840000|2022-02-08 20:07:20|15583.43|15463.43|15586.69|15466.69|15586.95|15466.95|15583.43|15463.43|10
1644350850000|2022-02-08 20:07:30|15586.77|15466.77|15587.95|15467.95|15587.95|15467.95|15586.53|15466.53|10
1644350860000|2022-02-08 20:07:40|15587.92|15467.92|15590.57|15470.57|15590.57|15470.57|15587.87|15467.87|10
1644350870000|2022-02-08 20:07:50|15591.28|15471.28|15593.81|15473.81|15593.95|15473.95|15591.28|15471.28|10
1644350880000|2022-02-08 20:08:00|15593.43|15473.43|15596.67|15476.67|15596.68|15476.68|15593.43|15473.43|10
1644350890000|2022-02-08 20:08:10|15596.93|15476.93|15596.22|15476.22|15597.03|15477.03|15596.22|15476.22|10
1644350900000|2022-02-08 20:08:20|15595.86|15475.86|15598.19|15478.19|15598.48|15478.48|15595.25|15475.25|10
1644350910000|2022-02-08 20:08:30|15597.63|15477.63|15596.54|15476.54|15598.31|15478.31|15596.54|15476.54|10
1644350920000|2022-02-08 20:08:40|15596.2|15476.2|15599.92|15479.92|15599.92|15479.92|15595.62|15475.62|10
1644350930000|2022-02-08 20:08:50|15600.88|15480.88|15601.45|15481.45|15601.57|15481.57|15600.2|15480.2|10
1644350940000|2022-02-08 20:09:00|15601.46|15481.46|15604.12|15484.12|15604.12|15484.12|15601.38|15481.38|9
1644350950000|2022-02-08 20:09:10|15604.07|15484.07|15603.08|15483.08|15604.07|15484.07|15603.08|15483.08|10
1644350960000|2022-02-08 20:09:20|15603.04|15483.04|15603.92|15483.92|15604.48|15484.48|15603.04|15483.04|10
1644350970000|2022-02-08 20:09:30|15603.69|15483.69|15601.69|15481.69|15603.69|15483.69|15601.69|15481.69|10
1644350980000|2022-02-08 20:09:40|15600.76|15480.76|15605.59|15485.59|15605.59|15485.59|15598.96|15478.96|10
1644350990000|2022-02-08 20:09:50|15605.82|15485.82|15613.41|15493.41|15613.41|15493.41|15605.82|15485.82|10
1644351000000|2022-02-08 20:10:00|15613.7|15493.7|15615.37|15495.37|15616.87|15496.87|15613.7|15493.7|10
1644351010000|2022-02-08 20:10:10|15616.56|15496.56|15620.81|15500.81|15620.81|15500.81|15616.3|15496.3|10
1644351020000|2022-02-08 20:10:20|15620.87|15500.87|15617.82|15497.82|15621.48|15501.48|15617.82|15497.82|10
1644351030000|2022-02-08 20:10:30|15618.14|15498.14|15618.36|15498.36|15618.71|15498.71|15618.04|15498.04|10
1644351040000|2022-02-08 20:10:40|15618.03|15498.03|15619.4|15499.4|15619.4|15499.4|15618.03|15498.03|9
1644351050000|2022-02-08 20:10:50|15619.05|15499.05|15620.6|15500.6|15620.6|15500.6|15618.87|15498.87|10
1644351060000|2022-02-08 20:11:00|15620.5|15500.5|15621.4|15501.4|15621.4|15501.4|15619.78|15499.78|10
1644351070000|2022-02-08 20:11:10|15621.85|15501.85|15622.29|15502.29|15622.29|15502.29|15620.78|15500.78|10
1644351080000|2022-02-08 20:11:20|15622.32|15502.32|15621.24|15501.24|15622.34|15502.34|15621.24|15501.24|9
1644351090000|2022-02-08 20:11:30|15620.81|15500.81|15618.64|15498.64|15620.81|15500.81|15618.49|15498.49|10
1644351100000|2022-02-08 20:11:40|15618.46|15498.46|15617.66|15497.66|15618.46|15498.46|15617.36|15497.36|10
1644351110000|2022-02-08 20:11:50|15617.32|15497.32|15616.58|15496.58|15617.32|15497.32|15616.22|15496.22|10
1644351120000|2022-02-08 20:12:00|15617.31|15497.31|15617.69|15497.69|15617.69|15497.69|15616.95|15496.95|10
1644351130000|2022-02-08 20:12:10|15617.59|15497.59|15618.83|15498.83|15619.4|15499.4|15617.56|15497.56|10
1644351140000|2022-02-08 20:12:20|15618.72|15498.72|15617.93|15497.93|15618.85|15498.85|15617.9|15497.9|9
1644351150000|2022-02-08 20:12:30|15617.74|15497.74|15615.88|15495.88|15617.74|15497.74|15615.88|15495.88|10
1644351160000|2022-02-08 20:12:40|15615.85|15495.85|15617.35|15497.35|15617.35|15497.35|15615.22|15495.22|10
1644351170000|2022-02-08 20:12:50|15617.99|15497.99|15619.59|15499.59|15619.59|15499.59|15617.99|15497.99|10
1644351180000|2022-02-08 20:13:00|15620.1|15500.1|15619.52|15499.52|15620.83|15500.83|15619.52|15499.52|10
1644351190000|2022-02-08 20:13:10|15619.84|15499.84|15621.77|15501.77|15621.81|15501.81|15619.78|15499.78|10
1644351200000|2022-02-08 20:13:20|15621.79|15501.79|15621.53|15501.53|15622.73|15502.73|15621.53|15501.53|9
1644351210000|2022-02-08 20:13:30|15621.94|15501.94|15623.17|15503.17|15623.17|15503.17|15621.74|15501.74|9
1644351220000|2022-02-08 20:13:40|15622.87|15502.87|15625.06|15505.06|15625.06|15505.06|15622.87|15502.87|10
1644351230000|2022-02-08 20:13:50|15625.41|15505.41|15628.54|15508.54|15628.54|15508.54|15625.41|15505.41|10
1644351240000|2022-02-08 20:14:00|15628.86|15508.86|15629.44|15509.44|15630.15|15510.15|15628.5|15508.5|10
1644351250000|2022-02-08 20:14:10|15630.23|15510.23|15630.3|15510.3|15630.65|15510.65|15629.57|15509.57|9
1644351260000|2022-02-08 20:14:20|15630.21|15510.21|15629.99|15509.99|15631.24|15511.24|15629.93|15509.93|10
1644351270000|2022-02-08 20:14:30|15629.91|15509.91|15630.63|15510.63|15630.63|15510.63|15629.67|15509.67|10
1644351280000|2022-02-08 20:14:40|15630.55|15510.55|15631.65|15511.65|15632.28|15512.28|15630.55|15510.55|10
1644351290000|2022-02-08 20:14:50|15632.43|15512.43|15635.15|15515.15|15635.15|15515.15|15631.67|15511.67|10
1644351300000|2022-02-08 20:15:00|15635.97|15515.97|15640.43|15520.43|15640.43|15520.43|15635.97|15515.97|10
1644351310000|2022-02-08 20:15:10|15641.2|15521.2|15646.23|15526.23|15646.23|15526.23|15641.2|15521.2|10
1644351320000|2022-02-08 20:15:20|15647.08|15527.08|15655.5|15535.5|15655.5|15535.5|15647.08|15527.08|9
1644351330000|2022-02-08 20:15:30|15656.87|15536.87|15660.21|15540.21|15660.49|15540.49|15656.87|15536.87|10
1644351340000|2022-02-08 20:15:40|15659.4|15539.4|15659.12|15539.12|15659.51|15539.51|15657.97|15537.97|10
1644351350000|2022-02-08 20:15:50|15658.98|15538.98|15663.28|15543.28|15663.28|15543.28|15658.96|15538.96|10
1644351360000|2022-02-08 20:16:00|15662.81|15542.81|15666.01|15546.01|15666.11|15546.11|15662.81|15542.81|10
1644351370000|2022-02-08 20:16:10|15666.3|15546.3|15667.13|15547.13|15667.13|15547.13|15665.71|15545.71|10
1644351380000|2022-02-08 20:16:20|15667.54|15547.54|15666.64|15546.64|15667.98|15547.98|15666.64|15546.64|10
1644351390000|2022-02-08 20:16:30|15667.05|15547.05|15667.6|15547.6|15668.27|15548.27|15666.5|15546.5|10
1644351400000|2022-02-08 20:16:40|15668.91|15548.91|15668.77|15548.77|15669.63|15549.63|15668.11|15548.11|10
1644351410000|2022-02-08 20:16:50|15668.33|15548.33|15665.86|15545.86|15668.33|15548.33|15665.86|15545.86|10
1644351420000|2022-02-08 20:17:00|15665.77|15545.77|15663.27|15543.27|15666.41|15546.41|15663.27|15543.27|10
1644351430000|2022-02-08 20:17:10|15661.7|15541.7|15655.88|15535.88|15661.7|15541.7|15655.88|15535.88|10
1644351440000|2022-02-08 20:17:20|15655.86|15535.86|15651.6|15531.6|15655.86|15535.86|15651.6|15531.6|10
1644351450000|2022-02-08 20:17:30|15651.57|15531.57|15653.15|15533.15|15653.15|15533.15|15651.57|15531.57|10
1644351460000|2022-02-08 20:17:40|15652.62|15532.62|15651.26|15531.26|15652.62|15532.62|15651.15|15531.15|9
1644351470000|2022-02-08 20:17:50|15650.97|15530.97|15650.91|15530.91|15652.32|15532.32|15650.62|15530.62|10
1644351480000|2022-02-08 20:18:00|15650.83|15530.83|15655.95|15535.95|15655.95|15535.95|15650.83|15530.83|10
1644351490000|2022-02-08 20:18:10|15656.32|15536.32|15657.43|15537.43|15657.56|15537.56|15656.29|15536.29|10
1644351500000|2022-02-08 20:18:20|15657.65|15537.65|15659.03|15539.03|15659.15|15539.15|15657.65|15537.65|10
1644351510000|2022-02-08 20:18:30|15659.71|15539.71|15663.82|15543.82|15663.82|15543.82|15659.71|15539.71|10
1644351520000|2022-02-08 20:18:40|15663.99|15543.99|15665.83|15545.83|15665.83|15545.83|15663.99|15543.99|10
1644351530000|2022-02-08 20:18:50|15665.98|15545.98|15665.71|15545.71|15666.06|15546.06|15665.49|15545.49|8
1644351540000|2022-02-08 20:19:00|15665.42|15545.42|15667.32|15547.32|15667.32|15547.32|15665.42|15545.42|9
1644351550000|2022-02-08 20:19:10|15667.29|15547.29|15664.27|15544.27|15667.29|15547.29|15664.27|15544.27|10
1644351560000|2022-02-08 20:19:20|15663.93|15543.93|15662.75|15542.75|15663.93|15543.93|15662.63|15542.63|9
1644351570000|2022-02-08 20:19:30|15662.68|15542.68|15661.42|15541.42|15662.83|15542.83|15661.42|15541.42|9
1644351580000|2022-02-08 20:19:40|15661.67|15541.67|15660.9|15540.9|15661.67|15541.67|15660.89|15540.89|9
1644351590000|2022-02-08 20:19:50|15660.83|15540.83|15660.44|15540.44|15660.83|15540.83|15659.78|15539.78|10
1644351600000|2022-02-08 20:20:00|15660.15|15540.15|15657.37|15537.37|15660.15|15540.15|15656.67|15536.67|9
1644351610000|2022-02-08 20:20:10|15656.92|15536.92|15656.84|15536.84|15656.97|15536.97|15656.44|15536.44|10
1644351620000|2022-02-08 20:20:20|15657.03|15537.03|15659.69|15539.69|15659.69|15539.69|15657.03|15537.03|10
1644351630000|2022-02-08 20:20:30|15659.9|15539.9|15664.37|15544.37|15664.93|15544.93|15659.9|15539.9|10
1644351640000|2022-02-08 20:20:40|15664.83|15544.83|15668.37|15548.37|15668.53|15548.53|15664.83|15544.83|10
1644351650000|2022-02-08 20:20:50|15668.9|15548.9|15666.57|15546.57|15668.94|15548.94|15666.57|15546.57|10
1644351660000|2022-02-08 20:21:00|15666.09|15546.09|15664.18|15544.18|15666.09|15546.09|15663.92|15543.92|9
1644351670000|2022-02-08 20:21:10|15662.69|15542.69|15659.32|15539.32|15662.8|15542.8|15659.32|15539.32|10
1644351680000|2022-02-08 20:21:20|15658.94|15538.94|15655.31|15535.31|15659.07|15539.07|15655.31|15535.31|10
1644351690000|2022-02-08 20:21:30|15655.48|15535.48|15659.1|15539.1|15659.1|15539.1|15655.44|15535.44|10
1644351700000|2022-02-08 20:21:40|15659.8|15539.8|15663.72|15543.72|15663.72|15543.72|15659.72|15539.72|10
1644351710000|2022-02-08 20:21:50|15664.89|15544.89|15666.11|15546.11|15666.11|15546.11|15664.43|15544.43|8
1644351720000|2022-02-08 20:22:00|15665.96|15545.96|15666.07|15546.07|15666.44|15546.44|15664.95|15544.95|10
1644351730000|2022-02-08 20:22:10|15666.08|15546.08|15669.3|15549.3|15669.3|15549.3|15665.96|15545.96|10
1644351740000|2022-02-08 20:22:20|15669.53|15549.53|15672.34|15552.34|15672.34|15552.34|15669.53|15549.53|10
1644351750000|2022-02-08 20:22:30|15673|15553|15674.17|15554.17|15674.23|15554.23|15673|15553|10
1644351760000|2022-02-08 20:22:40|15673.82|15553.82|15675.5|15555.5|15675.91|15555.91|15673.73|15553.73|10
1644351770000|2022-02-08 20:22:50|15676.11|15556.11|15674.64|15554.64|15676.69|15556.69|15674.64|15554.64|10
1644351780000|2022-02-08 20:23:00|15675.51|15555.51|15672.36|15552.36|15675.73|15555.73|15672.36|15552.36|10
1644351790000|2022-02-08 20:23:10|15671.9|15551.9|15670.91|15550.91|15672.38|15552.38|15670.21|15550.21|10
1644351800000|2022-02-08 20:23:20|15671.21|15551.21|15671.55|15551.55|15671.63|15551.63|15671.04|15551.04|10
1644351810000|2022-02-08 20:23:30|15671.3|15551.3|15669.84|15549.84|15671.3|15551.3|15668.98|15548.98|10
1644351820000|2022-02-08 20:23:40|15669.91|15549.91|15671.93|15551.93|15671.93|15551.93|15669.91|15549.91|10
1644351830000|2022-02-08 20:23:50|15672.56|15552.56|15673.33|15553.33|15673.33|15553.33|15672.29|15552.29|10
1644351840000|2022-02-08 20:24:00|15672.71|15552.71|15672.79|15552.79|15673.64|15553.64|15672.71|15552.71|10
1644351850000|2022-02-08 20:24:10|15672.62|15552.62|15673.76|15553.76|15673.89|15553.89|15672.62|15552.62|10
1644351860000|2022-02-08 20:24:20|15673.78|15553.78|15671.3|15551.3|15673.78|15553.78|15671.3|15551.3|10
1644351870000|2022-02-08 20:24:30|15670.89|15550.89|15671.11|15551.11|15671.63|15551.63|15670.89|15550.89|10
1644351880000|2022-02-08 20:24:40|15671.22|15551.22|15672.22|15552.22|15672.79|15552.79|15671.22|15551.22|10
1644351890000|2022-02-08 20:24:50|15671.48|15551.48|15670.79|15550.79|15671.64|15551.64|15670.59|15550.59|9
1644351900000|2022-02-08 20:25:00|15670.59|15550.59|15669.41|15549.41|15670.82|15550.82|15669.41|15549.41|10
1644351910000|2022-02-08 20:25:10|15669.27|15549.27|15668.44|15548.44|15669.27|15549.27|15667.69|15547.69|9
1644351920000|2022-02-08 20:25:20|15668.54|15548.54|15666.99|15546.99|15668.54|15548.54|15666.99|15546.99|10
1644351930000|2022-02-08 20:25:30|15666.52|15546.52|15662.57|15542.57|15666.52|15546.52|15662.57|15542.57|10
1644351940000|2022-02-08 20:25:40|15662|15542|15660.52|15540.52|15662.26|15542.26|15660.52|15540.52|9
1644351950000|2022-02-08 20:25:50|15660.42|15540.42|15658.22|15538.22|15660.42|15540.42|15657.92|15537.92|10
1644351960000|2022-02-08 20:26:00|15657.86|15537.86|15655.37|15535.37|15658.54|15538.54|15655.37|15535.37|10
1644351970000|2022-02-08 20:26:10|15655.39|15535.39|15660.56|15540.56|15660.56|15540.56|15653.93|15533.93|9
1644351980000|2022-02-08 20:26:20|15662.46|15542.46|15666.5|15546.5|15666.5|15546.5|15662.36|15542.36|10
1644351990000|2022-02-08 20:26:30|15666.61|15546.61|15671.55|15551.55|15671.55|15551.55|15666.61|15546.61|10
1644352000000|2022-02-08 20:26:40|15671.96|15551.96|15677.41|15557.41|15677.42|15557.42|15671.96|15551.96|10
1644352010000|2022-02-08 20:26:50|15677.42|15557.42|15685.32|15565.32|15685.32|15565.32|15677.42|15557.42|10
1644352020000|2022-02-08 20:27:00|15686.99|15566.99|15687.95|15567.95|15689.44|15569.44|15686.99|15566.99|10
1644352030000|2022-02-08 20:27:10|15687.59|15567.59|15687.66|15567.66|15687.66|15567.66|15684.82|15564.82|10
1644352040000|2022-02-08 20:27:20|15688.44|15568.44|15690.84|15570.84|15691.23|15571.23|15688.44|15568.44|10
1644352050000|2022-02-08 20:27:30|15690.77|15570.77|15691.57|15571.57|15691.57|15571.57|15690.33|15570.33|9
1644352060000|2022-02-08 20:27:40|15692.04|15572.04|15697.68|15577.68|15698.4|15578.4|15691.98|15571.98|10
1644352070000|2022-02-08 20:27:50|15697.58|15577.58|15696.14|15576.14|15697.58|15577.58|15696.09|15576.09|10
1644352080000|2022-02-08 20:28:00|15695.69|15575.69|15695.54|15575.54|15695.99|15575.99|15694.98|15574.98|10
1644352090000|2022-02-08 20:28:10|15695.43|15575.43|15694.83|15574.83|15695.43|15575.43|15694.6|15574.6|10
1644352100000|2022-02-08 20:28:20|15694.88|15574.88|15697.84|15577.84|15697.84|15577.84|15694.88|15574.88|10
1644352110000|2022-02-08 20:28:30|15698.64|15578.64|15699.23|15579.23|15700.04|15580.04|15698.64|15578.64|10
1644352120000|2022-02-08 20:28:40|15699.51|15579.51|15699.32|15579.32|15700.3|15580.3|15699.32|15579.32|10
1644352130000|2022-02-08 20:28:50|15697.87|15577.87|15700.16|15580.16|15700.16|15580.16|15697.87|15577.87|10
1644352140000|2022-02-08 20:29:00|15699.93|15579.93|15702.25|15582.25|15702.25|15582.25|15699.93|15579.93|9
1644352150000|2022-02-08 20:29:10|15702.34|15582.34|15707.98|15587.98|15707.98|15587.98|15702.3|15582.3|10
1644352160000|2022-02-08 20:29:20|15708.21|15588.21|15715.5|15595.5|15715.5|15595.5|15708.21|15588.21|10
1644352170000|2022-02-08 20:29:30|15715.08|15595.08|15724.66|15604.66|15724.66|15604.66|15715.08|15595.08|10
1644352180000|2022-02-08 20:29:40|15725.43|15605.43|15729.02|15609.02|15729.02|15609.02|15725.43|15605.43|10
1644352190000|2022-02-08 20:29:50|15729.73|15609.73|15740.27|15620.27|15740.36|15620.36|15729.47|15609.47|10
1644352200000|2022-02-08 20:30:00|15740.1|15620.1|15745.48|15625.48|15746.3|15626.3|15739.75|15619.75|10
1644352210000|2022-02-08 20:30:10|15745.1|15625.1|15745.67|15625.67|15746.33|15626.33|15745.1|15625.1|10
1644352220000|2022-02-08 20:30:20|15745.74|15625.74|15746.17|15626.17|15747.16|15627.16|15745.71|15625.71|10
1644352230000|2022-02-08 20:30:30|15745.2|15625.2|15741.87|15621.87|15745.2|15625.2|15741.87|15621.87|10
1644352240000|2022-02-08 20:30:40|15740.93|15620.93|15755.64|15635.64|15755.64|15635.64|15739.92|15619.92|10
1644352250000|2022-02-08 20:30:50|15756.48|15636.48|15762.49|15642.49|15762.49|15642.49|15756.48|15636.48|10
1644352260000|2022-02-08 20:31:00|15763.65|15643.65|15764.65|15644.65|15764.98|15644.98|15763.24|15643.24|10
1644352270000|2022-02-08 20:31:10|15764.8|15644.8|15772.25|15652.25|15772.25|15652.25|15764.8|15644.8|10
1644352280000|2022-02-08 20:31:20|15772.26|15652.26|15780.57|15660.57|15780.57|15660.57|15772.26|15652.26|10
1644352290000|2022-02-08 20:31:30|15779.5|15659.5|15780.96|15660.96|15780.96|15660.96|15778.78|15658.78|10
1644352300000|2022-02-08 20:31:40|15781.06|15661.06|15792.55|15672.55|15792.55|15672.55|15781.06|15661.06|10
1644352310000|2022-02-08 20:31:50|15792.76|15672.76|15802.76|15682.76|15802.76|15682.76|15792.76|15672.76|10
1644352320000|2022-02-08 20:32:00|15801.89|15681.89|15802.39|15682.39|15803.49|15683.49|15801.51|15681.51|10
1644352330000|2022-02-08 20:32:10|15803.32|15683.32|15808.99|15688.99|15809.22|15689.22|15803.11|15683.11|10
1644352340000|2022-02-08 20:32:20|15809.17|15689.17|15813.29|15693.29|15813.29|15693.29|15808.97|15688.97|10
1644352350000|2022-02-08 20:32:30|15814.67|15694.67|15814.89|15694.89|15816.9|15696.9|15814.13|15694.13|10
1644352360000|2022-02-08 20:32:40|15814.95|15694.95|15814.8|15694.8|15815.73|15695.73|15813.63|15693.63|10
1644352370000|2022-02-08 20:32:50|15814.74|15694.74|15815.64|15695.64|15816.52|15696.52|15814.64|15694.64|10
1644352380000|2022-02-08 20:33:00|15816.23|15696.23|15819.66|15699.66|15820.84|15700.84|15816.23|15696.23|10
1644352390000|2022-02-08 20:33:10|15819.87|15699.87|15818.97|15698.97|15822.04|15702.04|15818.97|15698.97|10
1644352400000|2022-02-08 20:33:20|15818.36|15698.36|15818.94|15698.94|15819.46|15699.46|15817.85|15697.85|9
1644352410000|2022-02-08 20:33:30|15818.25|15698.25|15822.82|15702.82|15822.82|15702.82|15818.25|15698.25|10
1644352420000|2022-02-08 20:33:40|15823.16|15703.16|15824.9|15704.9|15825.33|15705.33|15823.07|15703.07|10
1644352430000|2022-02-08 20:33:50|15825.93|15705.93|15827.18|15707.18|15827.18|15707.18|15825.93|15705.93|10
1644352440000|2022-02-08 20:34:00|15828.01|15708.01|15837.2|15717.2|15837.2|15717.2|15828.01|15708.01|10
1644352450000|2022-02-08 20:34:10|15838.95|15718.95|15835.08|15715.08|15838.95|15718.95|15835.08|15715.08|10
1644352460000|2022-02-08 20:34:20|15835.03|15715.03|15832.46|15712.46|15835.18|15715.18|15832.46|15712.46|10
1644352470000|2022-02-08 20:34:30|15832.47|15712.47|15832.01|15712.01|15832.47|15712.47|15831.11|15711.11|9
1644352480000|2022-02-08 20:34:40|15831.91|15711.91|15834.55|15714.55|15835.38|15715.38|15831.91|15711.91|10
1644352490000|2022-02-08 20:34:50|15833.77|15713.77|15831.15|15711.15|15833.77|15713.77|15830.47|15710.47|10
1644352500000|2022-02-08 20:35:00|15828.93|15708.93|15820.14|15700.14|15828.93|15708.93|15819.99|15699.99|10
1644352510000|2022-02-08 20:35:10|15818.82|15698.82|15826.37|15706.37|15826.37|15706.37|15817.33|15697.33|10
1644352520000|2022-02-08 20:35:20|15828.76|15708.76|15829.17|15709.17|15829.39|15709.39|15827.75|15707.75|10
1644352530000|2022-02-08 20:35:30|15830.07|15710.07|15833.36|15713.36|15833.36|15713.36|15830.07|15710.07|10
1644352540000|2022-02-08 20:35:40|15832.58|15712.58|15836.91|15716.91|15836.91|15716.91|15832.28|15712.28|10
1644352550000|2022-02-08 20:35:50|15839.06|15719.06|15836.89|15716.89|15839.06|15719.06|15836.69|15716.69|10
1644352560000|2022-02-08 20:36:00|15836.68|15716.68|15826.77|15706.77|15836.68|15716.68|15826.77|15706.77|10
1644352570000|2022-02-08 20:36:10|15825.57|15705.57|15822.46|15702.46|15825.57|15705.57|15821.72|15701.72|9
1644352580000|2022-02-08 20:36:20|15822.62|15702.62|15820.13|15700.13|15823.07|15703.07|15820.13|15700.13|10
1644352590000|2022-02-08 20:36:30|15820.91|15700.91|15821.94|15701.94|15822.03|15702.03|15820.91|15700.91|10
1644352600000|2022-02-08 20:36:40|15821.41|15701.41|15824.89|15704.89|15825.27|15705.27|15820.66|15700.66|10
1644352610000|2022-02-08 20:36:50|15824.57|15704.57|15822.33|15702.33|15824.92|15704.92|15822.33|15702.33|10
1644352620000|2022-02-08 20:37:00|15822.47|15702.47|15823.39|15703.39|15824.06|15704.06|15822.47|15702.47|10
1644352630000|2022-02-08 20:37:10|15822.38|15702.38|15821.54|15701.54|15822.38|15702.38|15821.54|15701.54|10
1644352640000|2022-02-08 20:37:20|15821.24|15701.24|15823.75|15703.75|15823.75|15703.75|15820.96|15700.96|10
1644352650000|2022-02-08 20:37:30|15823.58|15703.58|15826.97|15706.97|15826.97|15706.97|15823.58|15703.58|10
1644352660000|2022-02-08 20:37:40|15827.64|15707.64|15828.85|15708.85|15830.28|15710.28|15827.54|15707.54|10
1644352670000|2022-02-08 20:37:50|15829.23|15709.23|15823.83|15703.83|15829.23|15709.23|15823.83|15703.83|9
1644352680000|2022-02-08 20:38:00|15823.79|15703.79|15829.5|15709.5|15829.5|15709.5|15822.88|15702.88|10
1644352690000|2022-02-08 20:38:10|15835.07|15715.07|15856.94|15736.94|15856.94|15736.94|15835.07|15715.07|10
1644352700000|2022-02-08 20:38:20|15859.55|15739.55|15866.92|15746.92|15866.92|15746.92|15859.55|15739.55|10
1644352710000|2022-02-08 20:38:30|15868.33|15748.33|15870.16|15750.16|15871.21|15751.21|15868.33|15748.33|9
1644352720000|2022-02-08 20:38:40|15869.56|15749.56|15865.85|15745.85|15869.56|15749.56|15865.13|15745.13|10
1644352730000|2022-02-08 20:38:50|15865.6|15745.6|15863.63|15743.63|15865.6|15745.6|15863.63|15743.63|10
1644352740000|2022-02-08 20:39:00|15862.93|15742.93|15860.17|15740.17|15862.93|15742.93|15860.17|15740.17|10
1644352750000|2022-02-08 20:39:10|15860.22|15740.22|15860.56|15740.56|15861.42|15741.42|15859.84|15739.84|10
1644352760000|2022-02-08 20:39:20|15861.98|15741.98|15865.59|15745.59|15866.29|15746.29|15861.98|15741.98|10
1644352770000|2022-02-08 20:39:30|15866.77|15746.77|15874.31|15754.31|15875.1|15755.1|15866.77|15746.77|10
1644352780000|2022-02-08 20:39:40|15873.68|15753.68|15872.49|15752.49|15874.58|15754.58|15872.11|15752.11|10
1644352790000|2022-02-08 20:39:50|15872.08|15752.08|15868.58|15748.58|15872.08|15752.08|15868.34|15748.34|10
1644352800000|2022-02-08 20:40:00|15868.85|15748.85|15869.47|15749.47|15869.47|15749.47|15868.14|15748.14|10
1644352810000|2022-02-08 20:40:10|15869.65|15749.65|15874.2|15754.2|15875.01|15755.01|15869.65|15749.65|10
1644352820000|2022-02-08 20:40:20|15874.28|15754.28|15877.51|15757.51|15877.97|15757.97|15874.28|15754.28|10
1644352830000|2022-02-08 20:40:30|15878.12|15758.12|15880.1|15760.1|15880.34|15760.34|15878.12|15758.12|10
1644352840000|2022-02-08 20:40:40|15880.45|15760.45|15882.56|15762.56|15882.56|15762.56|15880.45|15760.45|10
1644352850000|2022-02-08 20:40:50|15881.73|15761.73|15882.5|15762.5|15882.9|15762.9|15880.88|15760.88|10
1644352860000|2022-02-08 20:41:00|15883.19|15763.19|15886.56|15766.56|15886.82|15766.82|15883.19|15763.19|10
1644352870000|2022-02-08 20:41:10|15887.8|15767.8|15888.95|15768.95|15889.04|15769.04|15887.67|15767.67|10
1644352880000|2022-02-08 20:41:20|15888.56|15768.56|15882.07|15762.07|15888.56|15768.56|15882.07|15762.07|10
1644352890000|2022-02-08 20:41:30|15880.85|15760.85|15881.32|15761.32|15881.68|15761.68|15880.63|15760.63|10
1644352900000|2022-02-08 20:41:40|15880.67|15760.67|15877.7|15757.7|15880.67|15760.67|15877.69|15757.69|10
1644352910000|2022-02-08 20:41:50|15877.89|15757.89|15879.74|15759.74|15879.91|15759.91|15877.89|15757.89|10
1644352920000|2022-02-08 20:42:00|15879.66|15759.66|15884.07|15764.07|15884.07|15764.07|15879.66|15759.66|10
1644352930000|2022-02-08 20:42:10|15884.52|15764.52|15882.26|15762.26|15884.52|15764.52|15882.26|15762.26|10
1644352940000|2022-02-08 20:42:20|15881.28|15761.28|15886.44|15766.44|15887.82|15767.82|15881.05|15761.05|10
1644352950000|2022-02-08 20:42:30|15886.64|15766.64|15886.18|15766.18|15887.57|15767.57|15886.18|15766.18|10
1644352960000|2022-02-08 20:42:40|15885.8|15765.8|15878.63|15758.63|15885.8|15765.8|15878.63|15758.63|10
1644352970000|2022-02-08 20:42:50|15877.61|15757.61|15874.63|15754.63|15877.61|15757.61|15874.63|15754.63|10
1644352980000|2022-02-08 20:43:00|15874.17|15754.17|15879.31|15759.31|15879.31|15759.31|15874.17|15754.17|9
1644352990000|2022-02-08 20:43:10|15879.83|15759.83|15881.42|15761.42|15881.42|15761.42|15878.79|15758.79|9
1644353000000|2022-02-08 20:43:20|15881.65|15761.65|15882.41|15762.41|15882.41|15762.41|15881.53|15761.53|10
1644353010000|2022-02-08 20:43:30|15882.23|15762.23|15884.72|15764.72|15884.72|15764.72|15882.01|15762.01|10
1644353020000|2022-02-08 20:43:40|15884.96|15764.96|15885.49|15765.49|15885.79|15765.79|15884.46|15764.46|10
1644353030000|2022-02-08 20:43:50|15885.61|15765.61|15887.17|15767.17|15887.17|15767.17|15885.04|15765.04|10
1644353040000|2022-02-08 20:44:00|15887.49|15767.49|15884.64|15764.64|15887.57|15767.57|15884.55|15764.55|10
1644353050000|2022-02-08 20:44:10|15884.43|15764.43|15881.33|15761.33|15884.43|15764.43|15881.04|15761.04|10
1644353060000|2022-02-08 20:44:20|15881.1|15761.1|15881|15761|15881.97|15761.97|15880.59|15760.59|10
1644353070000|2022-02-08 20:44:30|15880.48|15760.48|15875.96|15755.96|15880.48|15760.48|15875.96|15755.96|10
1644353080000|2022-02-08 20:44:40|15875.83|15755.83|15875.63|15755.63|15876.03|15756.03|15875.44|15755.44|10
1644353090000|2022-02-08 20:44:50|15875.07|15755.07|15874.97|15754.97|15875.85|15755.85|15874.95|15754.95|10
1644353100000|2022-02-08 20:45:00|15874.84|15754.84|15872.57|15752.57|15874.87|15754.87|15872.57|15752.57|10
1644353110000|2022-02-08 20:45:10|15872.32|15752.32|15871.22|15751.22|15872.32|15752.32|15871.22|15751.22|10
1644353120000|2022-02-08 20:45:20|15870.44|15750.44|15863.91|15743.91|15870.44|15750.44|15863.91|15743.91|10
1644353130000|2022-02-08 20:45:30|15862.32|15742.32|15860.37|15740.37|15862.32|15742.32|15860.37|15740.37|10
1644353140000|2022-02-08 20:45:40|15860.26|15740.26|15857.61|15737.61|15861.45|15741.45|15856.97|15736.97|10
1644353150000|2022-02-08 20:45:50|15856.71|15736.71|15852.35|15732.35|15856.71|15736.71|15852.35|15732.35|10
1644353160000|2022-02-08 20:46:00|15850.97|15730.97|15852.62|15732.62|15853.19|15733.19|15850.77|15730.77|10
1644353170000|2022-02-08 20:46:10|15852.06|15732.06|15854.4|15734.4|15854.73|15734.73|15852.06|15732.06|10
1644353180000|2022-02-08 20:46:20|15855.18|15735.18|15861.13|15741.13|15861.13|15741.13|15855.18|15735.18|10
1644353190000|2022-02-08 20:46:30|15861.12|15741.12|15859.95|15739.95|15861.12|15741.12|15858.65|15738.65|10
1644353200000|2022-02-08 20:46:40|15860.07|15740.07|15859.89|15739.89|15860.3|15740.3|15859.61|15739.61|8
1644353210000|2022-02-08 20:46:50|15860.07|15740.07|15863.94|15743.94|15863.94|15743.94|15860.07|15740.07|10
1644353220000|2022-02-08 20:47:00|15863.16|15743.16|15864.16|15744.16|15865.21|15745.21|15863.16|15743.16|9
1644353230000|2022-02-08 20:47:10|15864.01|15744.01|15864.09|15744.09|15864.5|15744.5|15863.11|15743.11|10
1644353240000|2022-02-08 20:47:20|15863.81|15743.81|15862.47|15742.47|15863.81|15743.81|15861.82|15741.82|10
1644353250000|2022-02-08 20:47:30|15861.65|15741.65|15862.62|15742.62|15862.62|15742.62|15861.56|15741.56|9
1644353260000|2022-02-08 20:47:40|15862.82|15742.82|15865.68|15745.68|15865.81|15745.81|15862.82|15742.82|10
1644353270000|2022-02-08 20:47:50|15865.44|15745.44|15865.79|15745.79|15866.59|15746.59|15865.44|15745.44|10
1644353280000|2022-02-08 20:48:00|15866.07|15746.07|15868.09|15748.09|15868.09|15748.09|15865.45|15745.45|10
1644353290000|2022-02-08 20:48:10|15868.22|15748.22|15868.81|15748.81|15871.04|15751.04|15868.22|15748.22|10
1644353300000|2022-02-08 20:48:20|15869.33|15749.33|15871.63|15751.63|15872.31|15752.31|15869.33|15749.33|10
1644353310000|2022-02-08 20:48:30|15873.33|15753.33|15878.4|15758.4|15878.4|15758.4|15873.33|15753.33|10
1644353320000|2022-02-08 20:48:40|15878.61|15758.61|15895.41|15775.41|15895.41|15775.41|15878.61|15758.61|9
1644353330000|2022-02-08 20:48:50|15896.98|15776.98|15902.48|15782.48|15902.48|15782.48|15896.98|15776.98|10
1644353340000|2022-02-08 20:49:00|15905.63|15785.63|15916.97|15796.97|15917.54|15797.54|15905.63|15785.63|10
1644353350000|2022-02-08 20:49:10|15914.68|15794.68|15914.6|15794.6|15916.86|15796.86|15914.24|15794.24|10
1644353360000|2022-02-08 20:49:20|15913.04|15793.04|15904.33|15784.33|15913.04|15793.04|15904.33|15784.33|10
1644353370000|2022-02-08 20:49:30|15904.22|15784.22|15906.41|15786.41|15907.98|15787.98|15903.5|15783.5|10
1644353380000|2022-02-08 20:49:40|15906.82|15786.82|15911.84|15791.84|15912.19|15792.19|15906.82|15786.82|10
1644353390000|2022-02-08 20:49:50|15912.94|15792.94|15920.07|15800.07|15920.37|15800.37|15912.79|15792.79|9
1644353400000|2022-02-08 20:50:00|15921.31|15801.31|15928.02|15808.02|15929.68|15809.68|15921.31|15801.31|10
1644353410000|2022-02-08 20:50:10|15927.49|15807.49|15921.67|15801.67|15927.67|15807.67|15921.67|15801.67|10
1644353420000|2022-02-08 20:50:20|15919.9|15799.9|15916.39|15796.39|15919.9|15799.9|15915.65|15795.65|10
1644353430000|2022-02-08 20:50:30|15916.37|15796.37|15914.91|15794.91|15917.16|15797.16|15914.91|15794.91|10
1644353440000|2022-02-08 20:50:40|15914.15|15794.15|15913.05|15793.05|15914.27|15794.27|15912.25|15792.25|10
1644353450000|2022-02-08 20:50:50|15912.4|15792.4|15909.3|15789.3|15912.47|15792.47|15909.3|15789.3|10
1644353460000|2022-02-08 20:51:00|15909.31|15789.31|15908.05|15788.05|15909.64|15789.64|15908.05|15788.05|10
1644353470000|2022-02-08 20:51:10|15908.54|15788.54|15907.73|15787.73|15908.71|15788.71|15907.63|15787.63|10
1644353480000|2022-02-08 20:51:20|15907.56|15787.56|15904.74|15784.74|15907.56|15787.56|15904.44|15784.44|10
1644353490000|2022-02-08 20:51:30|15904.56|15784.56|15905.24|15785.24|15906.22|15786.22|15904.56|15784.56|10
1644353500000|2022-02-08 20:51:40|15905.68|15785.68|15904.21|15784.21|15905.68|15785.68|15904.21|15784.21|10
1644353510000|2022-02-08 20:51:50|15904.4|15784.4|15904.89|15784.89|15905.06|15785.06|15903.89|15783.89|10
1644353520000|2022-02-08 20:52:00|15904.71|15784.71|15901.39|15781.39|15904.91|15784.91|15901.23|15781.23|10
1644353530000|2022-02-08 20:52:10|15900.35|15780.35|15899.85|15779.85|15901.18|15781.18|15899.81|15779.81|10
1644353540000|2022-02-08 20:52:20|15900.48|15780.48|15903.24|15783.24|15903.24|15783.24|15899.71|15779.71|9
1644353550000|2022-02-08 20:52:30|15903.75|15783.75|15906.42|15786.42|15906.99|15786.99|15903.75|15783.75|10
1644353560000|2022-02-08 20:52:40|15905.33|15785.33|15907.92|15787.92|15908.01|15788.01|15905.33|15785.33|10
1644353570000|2022-02-08 20:52:50|15908.58|15788.58|15910.13|15790.13|15910.46|15790.46|15908.58|15788.58|10
1644353580000|2022-02-08 20:53:00|15910.77|15790.77|15920.21|15800.21|15920.21|15800.21|15910.55|15790.55|10
1644353590000|2022-02-08 20:53:10|15919.72|15799.72|15922.44|15802.44|15922.44|15802.44|15919.27|15799.27|10
1644353600000|2022-02-08 20:53:20|15922.34|15802.34|15925.89|15805.89|15927.26|15807.26|15922.34|15802.34|10
1644353610000|2022-02-08 20:53:30|15926.41|15806.41|15926.19|15806.19|15926.9|15806.9|15924.54|15804.54|10
1644353620000|2022-02-08 20:53:40|15926.86|15806.86|15929.33|15809.33|15929.33|15809.33|15926.86|15806.86|10
1644353630000|2022-02-08 20:53:50|15929.38|15809.38|15930.74|15810.74|15930.74|15810.74|15929.29|15809.29|10
1644353640000|2022-02-08 20:54:00|15929.62|15809.62|15926.47|15806.47|15930.22|15810.22|15926.47|15806.47|9
1644353650000|2022-02-08 20:54:10|15925.7|15805.7|15920.96|15800.96|15925.7|15805.7|15920.96|15800.96|10
1644353660000|2022-02-08 20:54:20|15921.34|15801.34|15916.89|15796.89|15921.34|15801.34|15916.67|15796.67|10
1644353670000|2022-02-08 20:54:30|15916.83|15796.83|15913.84|15793.84|15916.83|15796.83|15913.62|15793.62|9
1644353680000|2022-02-08 20:54:40|15913.05|15793.05|15918.88|15798.88|15920.18|15800.18|15913.05|15793.05|10
1644353690000|2022-02-08 20:54:50|15919.1|15799.1|15930.2|15810.2|15930.2|15810.2|15919.1|15799.1|10
1644353700000|2022-02-08 20:55:00|15930.6|15810.6|15929.25|15809.25|15931.26|15811.26|15929.25|15809.25|10
1644353710000|2022-02-08 20:55:10|15929.57|15809.57|15929.98|15809.98|15929.98|15809.98|15927.91|15807.91|10
1644353720000|2022-02-08 20:55:20|15930.57|15810.57|15932.83|15812.83|15932.83|15812.83|15930.57|15810.57|10
1644353730000|2022-02-08 20:55:30|15932.81|15812.81|15931.76|15811.76|15933.1|15813.1|15931.68|15811.68|9
1644353740000|2022-02-08 20:55:40|15931.6|15811.6|15929.62|15809.62|15931.82|15811.82|15929.62|15809.62|10
1644353750000|2022-02-08 20:55:50|15928.62|15808.62|15925.17|15805.17|15928.62|15808.62|15925.17|15805.17|10
1644353760000|2022-02-08 20:56:00|15925.37|15805.37|15923.31|15803.31|15925.39|15805.39|15922.62|15802.62|10
1644353770000|2022-02-08 20:56:10|15922.77|15802.77|15919.94|15799.94|15922.77|15802.77|15919.82|15799.82|10
1644353780000|2022-02-08 20:56:20|15919.24|15799.24|15915.55|15795.55|15919.24|15799.24|15915.55|15795.55|10
1644353790000|2022-02-08 20:56:30|15915.85|15795.85|15912.97|15792.97|15915.85|15795.85|15912.93|15792.93|10
1644353800000|2022-02-08 20:56:40|15912.74|15792.74|15909.57|15789.57|15913|15793|15909.57|15789.57|10
1644353810000|2022-02-08 20:56:50|15909.45|15789.45|15910.65|15790.65|15910.65|15790.65|15908.33|15788.33|10
1644353820000|2022-02-08 20:57:00|15912.13|15792.13|15916.75|15796.75|15916.75|15796.75|15911.85|15791.85|10
1644353830000|2022-02-08 20:57:10|15917.44|15797.44|15917.9|15797.9|15918.06|15798.06|15917.01|15797.01|10
1644353840000|2022-02-08 20:57:20|15918.07|15798.07|15920.39|15800.39|15920.39|15800.39|15916.88|15796.88|10
1644353850000|2022-02-08 20:57:30|15919.84|15799.84|15920.73|15800.73|15921.63|15801.63|15919.84|15799.84|10
1644353860000|2022-02-08 20:57:40|15920.81|15800.81|15921.85|15801.85|15922.16|15802.16|15920.6|15800.6|10
1644353870000|2022-02-08 20:57:50|15921.71|15801.71|15922.83|15802.83|15922.83|15802.83|15921.62|15801.62|10
1644353880000|2022-02-08 20:58:00|15922.75|15802.75|15927.15|15807.15|15927.18|15807.18|15922.75|15802.75|10
1644353890000|2022-02-08 20:58:10|15927.88|15807.88|15926.08|15806.08|15928.28|15808.28|15926.08|15806.08|10
1644353900000|2022-02-08 20:58:20|15925.94|15805.94|15925.99|15805.99|15926.67|15806.67|15925.03|15805.03|10
1644353910000|2022-02-08 20:58:30|15925.75|15805.75|15924.8|15804.8|15926.57|15806.57|15924.51|15804.51|10
1644353920000|2022-02-08 20:58:40|15924.86|15804.86|15925.19|15805.19|15925.63|15805.63|15924.74|15804.74|10
1644353930000|2022-02-08 20:58:50|15925.31|15805.31|15926.22|15806.22|15926.22|15806.22|15925.31|15805.31|9
1644353940000|2022-02-08 20:59:00|15925.88|15805.88|15925.53|15805.53|15926.88|15806.88|15925.53|15805.53|10
1644353950000|2022-02-08 20:59:10|15925.25|15805.25|15925.12|15805.12|15925.89|15805.89|15925.12|15805.12|10
1644353960000|2022-02-08 20:59:20|15925.34|15805.34|15926.9|15806.9|15926.92|15806.92|15924.92|15804.92|9
1644353970000|2022-02-08 20:59:30|15926.6|15806.6|15925.82|15805.82|15926.6|15806.6|15925.43|15805.43|10
1644353980000|2022-02-08 20:59:40|15925.87|15805.87|15927.5|15807.5|15927.89|15807.89|15925.87|15805.87|10
1644353990000|2022-02-08 20:59:50|15926.74|15806.74|15929.98|15809.98|15930.77|15810.77|15926.74|15806.74|10
1644354000000|2022-02-08 21:00:00|15930.69|15810.69|15933.59|15813.59|15933.59|15813.59|15930.69|15810.69|10
1644354010000|2022-02-08 21:00:10|15932.52|15812.52|15931.28|15811.28|15933.34|15813.34|15931.28|15811.28|10
1644354020000|2022-02-08 21:00:20|15931.13|15811.13|15926.42|15806.42|15931.13|15811.13|15926.42|15806.42|10
1644354030000|2022-02-08 21:00:30|15927.01|15807.01|15924.84|15804.84|15927.12|15807.12|15924.66|15804.66|10
1644354040000|2022-02-08 21:00:40|15924.39|15804.39|15922.52|15802.52|15924.4|15804.4|15922.52|15802.52|10
1644354050000|2022-02-08 21:00:50|15922.06|15802.06|15919.55|15799.55|15922.4|15802.4|15919.46|15799.46|10
1644354060000|2022-02-08 21:01:00|15919.68|15799.68|15919.29|15799.29|15919.68|15799.68|15917.97|15797.97|10
1644354070000|2022-02-08 21:01:10|15919.67|15799.67|15922.55|15802.55|15922.57|15802.57|15919.46|15799.46|10
1644354080000|2022-02-08 21:01:20|15922.73|15802.73|15925.36|15805.36|15925.36|15805.36|15922.73|15802.73|10
1644354090000|2022-02-08 21:01:30|15924.78|15804.78|15928.71|15808.71|15928.71|15808.71|15924.78|15804.78|10
1644354100000|2022-02-08 21:01:40|15930.39|15810.39|15932.02|15812.02|15932.02|15812.02|15930.21|15810.21|10
1644354110000|2022-02-08 21:01:50|15933.15|15813.15|15935.34|15815.34|15935.64|15815.64|15933.15|15813.15|10
1644354120000|2022-02-08 21:02:00|15936.01|15816.01|15935.44|15815.44|15936.34|15816.34|15935.44|15815.44|10
1644354130000|2022-02-08 21:02:10|15935.78|15815.78|15935.35|15815.35|15936.26|15816.26|15935.31|15815.31|10
1644354140000|2022-02-08 21:02:20|15935.7|15815.7|15935.94|15815.94|15936.24|15816.24|15934.73|15814.73|10
1644354150000|2022-02-08 21:02:30|15935.12|15815.12|15933.42|15813.42|15935.62|15815.62|15933.42|15813.42|10
1644354160000|2022-02-08 21:02:40|15934.34|15814.34|15935.05|15815.05|15936.35|15816.35|15934.34|15814.34|10
1644354170000|2022-02-08 21:02:50|15935.7|15815.7|15945.89|15825.89|15945.89|15825.89|15935.7|15815.7|10
1644354180000|2022-02-08 21:03:00|15947.34|15827.34|15966.44|15846.44|15966.44|15846.44|15947.34|15827.34|10
1644354190000|2022-02-08 21:03:10|15966.74|15846.74|15970.23|15850.23|15970.24|15850.24|15966.74|15846.74|10
1644354200000|2022-02-08 21:03:20|15970.31|15850.31|15968.68|15848.68|15970.76|15850.76|15968.41|15848.41|10
1644354210000|2022-02-08 21:03:30|15968.88|15848.88|15963.37|15843.37|15968.97|15848.97|15962.51|15842.51|9
1644354220000|2022-02-08 21:03:40|15964.15|15844.15|15961.97|15841.97|15964.15|15844.15|15960.83|15840.83|10
1644354230000|2022-02-08 21:03:50|15961.76|15841.76|15962.05|15842.05|15962.23|15842.23|15960.36|15840.36|10
1644354240000|2022-02-08 21:04:00|15961.85|15841.85|15960.04|15840.04|15961.85|15841.85|15960.04|15840.04|10
1644354250000|2022-02-08 21:04:10|15959.95|15839.95|15959.53|15839.53|15960.45|15840.45|15959.53|15839.53|10
1644354260000|2022-02-08 21:04:20|15959.57|15839.57|15955.53|15835.53|15959.57|15839.57|15955.53|15835.53|10
1644354270000|2022-02-08 21:04:30|15956.09|15836.09|15952.97|15832.97|15956.28|15836.28|15952.86|15832.86|10
1644354280000|2022-02-08 21:04:40|15952.82|15832.82|15945.21|15825.21|15952.82|15832.82|15945.21|15825.21|10
1644354290000|2022-02-08 21:04:50|15944.62|15824.62|15938.99|15818.99|15944.62|15824.62|15938.99|15818.99|10
1644354300000|2022-02-08 21:05:00|15938.74|15818.74|15938.63|15818.63|15938.78|15818.78|15938.29|15818.29|10
1644354310000|2022-02-08 21:05:10|15938.91|15818.91|15939.6|15819.6|15939.78|15819.78|15938.91|15818.91|10
1644354320000|2022-02-08 21:05:20|15939.57|15819.57|15947.18|15827.18|15947.18|15827.18|15939.57|15819.57|10
1644354330000|2022-02-08 21:05:30|15947.01|15827.01|15948.92|15828.92|15948.92|15828.92|15946.88|15826.88|10
1644354340000|2022-02-08 21:05:40|15948.28|15828.28|15941.01|15821.01|15948.28|15828.28|15941.01|15821.01|10
1644354350000|2022-02-08 21:05:50|15940.79|15820.79|15933.63|15813.63|15940.79|15820.79|15933.35|15813.35|10
1644354360000|2022-02-08 21:06:00|15931.38|15811.38|15929.17|15809.17|15931.38|15811.38|15929.17|15809.17|10
1644354370000|2022-02-08 21:06:10|15928.73|15808.73|15926.25|15806.25|15929.23|15809.23|15926.22|15806.22|10
1644354380000|2022-02-08 21:06:20|15926.85|15806.85|15923.17|15803.17|15926.85|15806.85|15922.37|15802.37|10
1644354390000|2022-02-08 21:06:30|15922.84|15802.84|15924.56|15804.56|15924.8|15804.8|15922.84|15802.84|10
1644354400000|2022-02-08 21:06:40|15925.13|15805.13|15931.77|15811.77|15931.77|15811.77|15925.13|15805.13|10
1644354410000|2022-02-08 21:06:50|15932.14|15812.14|15927.73|15807.73|15932.14|15812.14|15927.55|15807.55|10
1644354420000|2022-02-08 21:07:00|15927.88|15807.88|15927.7|15807.7|15927.88|15807.88|15927.27|15807.27|10
1644354430000|2022-02-08 21:07:10|15927.66|15807.66|15927.81|15807.81|15928.71|15808.71|15927.66|15807.66|10
1644354440000|2022-02-08 21:07:20|15924.9|15804.9|15921.58|15801.58|15924.9|15804.9|15921.19|15801.19|10
1644354450000|2022-02-08 21:07:30|15921.47|15801.47|15922.31|15802.31|15922.31|15802.31|15921.24|15801.24|10
1644354460000|2022-02-08 21:07:40|15921.9|15801.9|15923.27|15803.27|15923.27|15803.27|15921.9|15801.9|10
1644354470000|2022-02-08 21:07:50|15923.82|15803.82|15922.9|15802.9|15924.07|15804.07|15920.6|15800.6|10
1644354480000|2022-02-08 21:08:00|15922.59|15802.59|15921.27|15801.27|15922.59|15802.59|15920.96|15800.96|10
1644354490000|2022-02-08 21:08:10|15921.4|15801.4|15915.94|15795.94|15921.4|15801.4|15915.94|15795.94|10
1644354500000|2022-02-08 21:08:20|15916.01|15796.01|15915.02|15795.02|15916.35|15796.35|15914.89|15794.89|10
1644354510000|2022-02-08 21:08:30|15914.94|15794.94|15914.3|15794.3|15914.94|15794.94|15913.52|15793.52|10
1644354520000|2022-02-08 21:08:40|15914.16|15794.16|15915.61|15795.61|15915.7|15795.7|15914.16|15794.16|10
1644354530000|2022-02-08 21:08:50|15916.33|15796.33|15916.25|15796.25|15917.32|15797.32|15916.25|15796.25|10
1644354540000|2022-02-08 21:09:00|15915.46|15795.46|15905.17|15785.17|15915.46|15795.46|15905.17|15785.17|10
1644354550000|2022-02-08 21:09:10|15904.7|15784.7|15903.38|15783.38|15904.7|15784.7|15902.56|15782.56|10
1644354560000|2022-02-08 21:09:20|15903.77|15783.77|15903.17|15783.17|15904.27|15784.27|15903.17|15783.17|10
1644354570000|2022-02-08 21:09:30|15903.26|15783.26|15902.53|15782.53|15904.16|15784.16|15902.53|15782.53|10
1644354580000|2022-02-08 21:09:40|15901.91|15781.91|15899.86|15779.86|15901.91|15781.91|15899.42|15779.42|10
1644354590000|2022-02-08 21:09:50|15900.04|15780.04|15899.93|15779.93|15900.04|15780.04|15899.06|15779.06|10
1644354600000|2022-02-08 21:10:00|15900|15780|15895.9|15775.9|15900|15780|15895.9|15775.9|10
1644354610000|2022-02-08 21:10:10|15895.87|15775.87|15897.04|15777.04|15897.04|15777.04|15895.48|15775.48|10
1644354620000|2022-02-08 21:10:20|15896.75|15776.75|15891.57|15771.57|15896.75|15776.75|15891.57|15771.57|10
1644354630000|2022-02-08 21:10:30|15889.56|15769.56|15885.76|15765.76|15890.52|15770.52|15885.76|15765.76|10
1644354640000|2022-02-08 21:10:40|15886.15|15766.15|15881.91|15761.91|15886.15|15766.15|15881.76|15761.76|10
1644354650000|2022-02-08 21:10:50|15882.39|15762.39|15871.27|15751.27|15882.39|15762.39|15871.27|15751.27|10
1644354660000|2022-02-08 21:11:00|15870.5|15750.5|15870.35|15750.35|15871.1|15751.1|15868.27|15748.27|10
1644354670000|2022-02-08 21:11:10|15868.8|15748.8|15875.68|15755.68|15875.68|15755.68|15868.8|15748.8|10
1644354680000|2022-02-08 21:11:20|15875.93|15755.93|15879.61|15759.61|15879.87|15759.87|15874.59|15754.59|10
1644354690000|2022-02-08 21:11:30|15879.5|15759.5|15877.75|15757.75|15879.5|15759.5|15877.75|15757.75|10
1644354700000|2022-02-08 21:11:40|15877.63|15757.63|15876.11|15756.11|15877.63|15757.63|15875.86|15755.86|10
1644354710000|2022-02-08 21:11:50|15876.29|15756.29|15873.62|15753.62|15876.29|15756.29|15873.62|15753.62|10
1644354720000|2022-02-08 21:12:00|15873.23|15753.23|15871.13|15751.13|15873.23|15753.23|15870.35|15750.35|10
1644354730000|2022-02-08 21:12:10|15871.14|15751.14|15870.89|15750.89|15871.81|15751.81|15870.89|15750.89|10
1644354740000|2022-02-08 21:12:20|15871.61|15751.61|15872.18|15752.18|15872.37|15752.37|15870.99|15750.99|10
1644354750000|2022-02-08 21:12:30|15871.44|15751.44|15867.56|15747.56|15871.44|15751.44|15867.56|15747.56|10
1644354760000|2022-02-08 21:12:40|15867.48|15747.48|15863.79|15743.79|15867.75|15747.75|15863.79|15743.79|10
1644354770000|2022-02-08 21:12:50|15863.07|15743.07|15860.99|15740.99|15863.07|15743.07|15860.99|15740.99|10
1644354780000|2022-02-08 21:13:00|15861.34|15741.34|15856.62|15736.62|15861.34|15741.34|15856.62|15736.62|10
1644354790000|2022-02-08 21:13:10|15855.68|15735.68|15850.46|15730.46|15855.79|15735.79|15850.46|15730.46|10
1644354800000|2022-02-08 21:13:20|15850.74|15730.74|15843.15|15723.15|15850.74|15730.74|15843.15|15723.15|10
1644354810000|2022-02-08 21:13:30|15843.27|15723.27|15840.52|15720.52|15843.84|15723.84|15839.9|15719.9|10
1644354820000|2022-02-08 21:13:40|15839.95|15719.95|15839.17|15719.17|15839.95|15719.95|15838.65|15718.65|10
1644354830000|2022-02-08 21:13:50|15839.42|15719.42|15843.51|15723.51|15843.51|15723.51|15839.42|15719.42|10
1644354840000|2022-02-08 21:14:00|15843.96|15723.96|15843.56|15723.56|15843.96|15723.96|15843.09|15723.09|9
1644354850000|2022-02-08 21:14:10|15843.57|15723.57|15845.93|15725.93|15845.93|15725.93|15843.57|15723.57|10
1644354860000|2022-02-08 21:14:20|15846.07|15726.07|15847.39|15727.39|15847.4|15727.4|15846.07|15726.07|10
1644354870000|2022-02-08 21:14:30|15847.4|15727.4|15843.52|15723.52|15847.4|15727.4|15843.52|15723.52|10
1644354880000|2022-02-08 21:14:40|15843.58|15723.58|15842.65|15722.65|15843.77|15723.77|15842.3|15722.3|9
1644354890000|2022-02-08 21:14:50|15842.8|15722.8|15841.43|15721.43|15842.8|15722.8|15841.36|15721.36|10
1644354900000|2022-02-08 21:15:00|15841.26|15721.26|15839.47|15719.47|15841.55|15721.55|15839.47|15719.47|10
1644354910000|2022-02-08 21:15:10|15839.74|15719.74|15840.07|15720.07|15840.92|15720.92|15839.74|15719.74|10
1644354920000|2022-02-08 21:15:20|15840.08|15720.08|15839.15|15719.15|15840.21|15720.21|15839.15|15719.15|10
1644354930000|2022-02-08 21:15:30|15839.44|15719.44|15843.09|15723.09|15843.09|15723.09|15839.44|15719.44|10
1644354940000|2022-02-08 21:15:40|15843.54|15723.54|15848.15|15728.15|15848.41|15728.41|15843.54|15723.54|10
1644354950000|2022-02-08 21:15:50|15848.46|15728.46|15851.98|15731.98|15851.98|15731.98|15848.46|15728.46|10
1644354960000|2022-02-08 21:16:00|15852.6|15732.6|15859.89|15739.89|15859.89|15739.89|15852.6|15732.6|10
1644354970000|2022-02-08 21:16:10|15860.05|15740.05|15861.48|15741.48|15861.53|15741.53|15859.91|15739.91|9
1644354980000|2022-02-08 21:16:20|15861.52|15741.52|15862.72|15742.72|15863.47|15743.47|15861.41|15741.41|9
1644354990000|2022-02-08 21:16:30|15863.34|15743.34|15863.15|15743.15|15863.34|15743.34|15862.45|15742.45|10
1644355000000|2022-02-08 21:16:40|15863.18|15743.18|15861.68|15741.68|15863.24|15743.24|15861.68|15741.68|10
1644355010000|2022-02-08 21:16:50|15862.06|15742.06|15861.02|15741.02|15862.27|15742.27|15861.02|15741.02|10
1644355020000|2022-02-08 21:17:00|15860.86|15740.86|15858.95|15738.95|15860.86|15740.86|15858.95|15738.95|10
1644355030000|2022-02-08 21:17:10|15859.21|15739.21|15859.38|15739.38|15859.58|15739.58|15859.16|15739.16|9
1644355040000|2022-02-08 21:17:20|15859.17|15739.17|15858.54|15738.54|15859.53|15739.53|15858.54|15738.54|9
1644355050000|2022-02-08 21:17:30|15858.46|15738.46|15856.48|15736.48|15858.52|15738.52|15856.48|15736.48|9
1644355060000|2022-02-08 21:17:40|15856.14|15736.14|15850.31|15730.31|15856.14|15736.14|15850.31|15730.31|9
1644355070000|2022-02-08 21:17:50|15849.39|15729.39|15843.02|15723.02|15849.39|15729.39|15842.64|15722.64|10
1644355080000|2022-02-08 21:18:00|15842.76|15722.76|15846.92|15726.92|15846.92|15726.92|15842.76|15722.76|10
1644355090000|2022-02-08 21:18:10|15846.91|15726.91|15845.92|15725.92|15846.92|15726.92|15845.92|15725.92|9
1644355100000|2022-02-08 21:18:20|15846.13|15726.13|15845.46|15725.46|15846.53|15726.53|15845.46|15725.46|10
1644355110000|2022-02-08 21:18:30|15845.62|15725.62|15846.72|15726.72|15846.73|15726.73|15845.62|15725.62|10
1644355120000|2022-02-08 21:18:40|15847.12|15727.12|15849.27|15729.27|15849.27|15729.27|15846.82|15726.82|10
1644355130000|2022-02-08 21:18:50|15849.26|15729.26|15853.81|15733.81|15853.81|15733.81|15849.26|15729.26|10
1644355140000|2022-02-08 21:19:00|15853.97|15733.97|15858.8|15738.8|15858.8|15738.8|15853.97|15733.97|10
1644355150000|2022-02-08 21:19:10|15859.21|15739.21|15864.1|15744.1|15864.1|15744.1|15859.21|15739.21|9
1644355160000|2022-02-08 21:19:20|15864.03|15744.03|15867.57|15747.57|15867.76|15747.76|15863.89|15743.89|10
1644355170000|2022-02-08 21:19:30|15867.49|15747.49|15869|15749|15869|15749|15867.49|15747.49|10
1644355180000|2022-02-08 21:19:40|15868.4|15748.4|15873.88|15753.88|15873.88|15753.88|15868.35|15748.35|10
1644355190000|2022-02-08 21:19:50|15873.91|15753.91|15875.09|15755.09|15876.74|15756.74|15873.91|15753.91|10
1644355200000|2022-02-08 21:20:00|15874.94|15754.94|15874.01|15754.01|15875|15755|15873.85|15753.85|10
1644355210000|2022-02-08 21:20:10|15874.15|15754.15|15872.44|15752.44|15874.45|15754.45|15872.44|15752.44|10
1644355220000|2022-02-08 21:20:20|15874.13|15754.13|15871.07|15751.07|15874.13|15754.13|15871.07|15751.07|10
1644355230000|2022-02-08 21:20:30|15871.35|15751.35|15871.05|15751.05|15871.6|15751.6|15871.05|15751.05|10
1644355240000|2022-02-08 21:20:40|15871.24|15751.24|15873.77|15753.77|15873.77|15753.77|15870.8|15750.8|9
1644355250000|2022-02-08 21:20:50|15874.21|15754.21|15878.14|15758.14|15878.26|15758.26|15874.21|15754.21|10
1644355260000|2022-02-08 21:21:00|15878.34|15758.34|15881.85|15761.85|15881.85|15761.85|15877.84|15757.84|10
1644355270000|2022-02-08 21:21:10|15882.64|15762.64|15884.64|15764.64|15884.64|15764.64|15882.64|15762.64|10
1644355280000|2022-02-08 21:21:20|15884.27|15764.27|15887.95|15767.95|15888|15768|15884.27|15764.27|10
1644355290000|2022-02-08 21:21:30|15888|15768|15890.97|15770.97|15890.97|15770.97|15888|15768|10
1644355300000|2022-02-08 21:21:40|15891.29|15771.29|15892.23|15772.23|15892.23|15772.23|15890.79|15770.79|10
1644355310000|2022-02-08 21:21:50|15892.34|15772.34|15893.86|15773.86|15893.86|15773.86|15892.34|15772.34|10
1644355320000|2022-02-08 21:22:00|15893.94|15773.94|15898.23|15778.23|15898.35|15778.35|15893.94|15773.94|10
1644355330000|2022-02-08 21:22:10|15898.59|15778.59|15903.43|15783.43|15903.74|15783.74|15898.59|15778.59|10
1644355340000|2022-02-08 21:22:20|15903.52|15783.52|15903.33|15783.33|15903.52|15783.52|15902.52|15782.52|10
1644355350000|2022-02-08 21:22:30|15902.8|15782.8|15903.51|15783.51|15903.72|15783.72|15902.58|15782.58|9
1644355360000|2022-02-08 21:22:40|15903.34|15783.34|15899.93|15779.93|15903.34|15783.34|15899.93|15779.93|10
1644355370000|2022-02-08 21:22:50|15900.02|15780.02|15897.12|15777.12|15900.02|15780.02|15897.12|15777.12|10
1644355380000|2022-02-08 21:23:00|15896.73|15776.73|15895.18|15775.18|15896.73|15776.73|15894.91|15774.91|10
1644355390000|2022-02-08 21:23:10|15895.04|15775.04|15893.68|15773.68|15895.22|15775.22|15893.68|15773.68|10
1644355400000|2022-02-08 21:23:20|15893.66|15773.66|15894.67|15774.67|15894.94|15774.94|15893.66|15773.66|10
1644355410000|2022-02-08 21:23:30|15894.58|15774.58|15895.48|15775.48|15895.48|15775.48|15894.34|15774.34|10
1644355420000|2022-02-08 21:23:40|15895.54|15775.54|15893.17|15773.17|15895.54|15775.54|15893.17|15773.17|10
1644355430000|2022-02-08 21:23:50|15892.94|15772.94|15893.17|15773.17|15893.17|15773.17|15891|15771|10
1644355440000|2022-02-08 21:24:00|15892.64|15772.64|15893.13|15773.13|15895.11|15775.11|15892.64|15772.64|10
1644355450000|2022-02-08 21:24:10|15893.27|15773.27|15893.05|15773.05|15893.37|15773.37|15892.96|15772.96|10
1644355460000|2022-02-08 21:24:20|15892.85|15772.85|15895.9|15775.9|15895.9|15775.9|15892.38|15772.38|9
1644355470000|2022-02-08 21:24:30|15896.1|15776.1|15897.82|15777.82|15897.82|15777.82|15896.1|15776.1|9
1644355480000|2022-02-08 21:24:40|15898.07|15778.07|15899.02|15779.02|15899.02|15779.02|15898.07|15778.07|9
1644355490000|2022-02-08 21:24:50|15899.1|15779.1|15900.11|15780.11|15900.4|15780.4|15899.1|15779.1|10
1644355500000|2022-02-08 21:25:00|15901.39|15781.39|15901.52|15781.52|15902.07|15782.07|15901.39|15781.39|10
1644355510000|2022-02-08 21:25:10|15900.87|15780.87|15900.16|15780.16|15900.87|15780.87|15899.55|15779.55|9
1644355520000|2022-02-08 21:25:20|15899.69|15779.69|15897.43|15777.43|15899.69|15779.69|15897.43|15777.43|10
1644355530000|2022-02-08 21:25:30|15897.34|15777.34|15897.07|15777.07|15897.48|15777.48|15896.97|15776.97|10
1644355540000|2022-02-08 21:25:40|15897.08|15777.08|15896.71|15776.71|15897.31|15777.31|15896.71|15776.71|10
1644355550000|2022-02-08 21:25:50|15896.86|15776.86|15897.52|15777.52|15897.52|15777.52|15896.86|15776.86|9
1644355560000|2022-02-08 21:26:00|15897.55|15777.55|15895.82|15775.82|15897.74|15777.74|15895.82|15775.82|9
1644355570000|2022-02-08 21:26:10|15895.74|15775.74|15892.49|15772.49|15896.1|15776.1|15892.49|15772.49|9
1644355580000|2022-02-08 21:26:20|15892.03|15772.03|15892.18|15772.18|15892.43|15772.43|15891.52|15771.52|10
1644355590000|2022-02-08 21:26:30|15891.53|15771.53|15890.19|15770.19|15891.53|15771.53|15889.46|15769.46|10
1644355600000|2022-02-08 21:26:40|15890.25|15770.25|15891.2|15771.2|15891.32|15771.32|15889.41|15769.41|10
1644355610000|2022-02-08 21:26:50|15891.72|15771.72|15890.78|15770.78|15892.08|15772.08|15890.78|15770.78|10
1644355620000|2022-02-08 21:27:00|15890.82|15770.82|15896.03|15776.03|15896.03|15776.03|15890.82|15770.82|10
1644355630000|2022-02-08 21:27:10|15896.5|15776.5|15901.59|15781.59|15901.59|15781.59|15896.5|15776.5|10
1644355640000|2022-02-08 21:27:20|15901.92|15781.92|15903.26|15783.26|15903.26|15783.26|15901.83|15781.83|10
1644355650000|2022-02-08 21:27:30|15903.17|15783.17|15903.35|15783.35|15903.45|15783.45|15902.4|15782.4|10
1644355660000|2022-02-08 21:27:40|15903.11|15783.11|15902.11|15782.11|15903.11|15783.11|15902.11|15782.11|8
1644355670000|2022-02-08 21:27:50|15901.3|15781.3|15896.91|15776.91|15901.34|15781.34|15896.91|15776.91|10
1644355680000|2022-02-08 21:28:00|15898.73|15778.73|15895.28|15775.28|15898.73|15778.73|15895.28|15775.28|10
1644355690000|2022-02-08 21:28:10|15895.32|15775.32|15894.34|15774.34|15895.32|15775.32|15894.14|15774.14|9
1644355700000|2022-02-08 21:28:20|15893.95|15773.95|15891.58|15771.58|15893.95|15773.95|15891.58|15771.58|8
1644355710000|2022-02-08 21:28:30|15891.43|15771.43|15884.59|15764.59|15891.43|15771.43|15884.59|15764.59|10
1644355720000|2022-02-08 21:28:40|15884.92|15764.92|15878.15|15758.15|15884.92|15764.92|15878.15|15758.15|10
1644355730000|2022-02-08 21:28:50|15877.84|15757.84|15868.13|15748.13|15877.98|15757.98|15868.13|15748.13|10
1644355740000|2022-02-08 21:29:00|15867.96|15747.96|15857.41|15737.41|15867.96|15747.96|15857.31|15737.31|10
1644355750000|2022-02-08 21:29:10|15857.76|15737.76|15857.35|15737.35|15857.86|15737.86|15856.13|15736.13|10
1644355760000|2022-02-08 21:29:20|15856.85|15736.85|15857.21|15737.21|15857.21|15737.21|15856.74|15736.74|8
1644355770000|2022-02-08 21:29:30|15857.18|15737.18|15859.89|15739.89|15859.95|15739.95|15857.18|15737.18|10
1644355780000|2022-02-08 21:29:40|15859.97|15739.97|15870.18|15750.18|15870.18|15750.18|15859.72|15739.72|10
1644355790000|2022-02-08 21:29:50|15872.38|15752.38|15879.29|15759.29|15879.29|15759.29|15872.38|15752.38|10
1644355800000|2022-02-08 21:30:00|15878.74|15758.74|15879.34|15759.34|15879.38|15759.38|15878.35|15758.35|10
1644355810000|2022-02-08 21:30:10|15879.67|15759.67|15877.4|15757.4|15881.13|15761.13|15877.4|15757.4|5
1644355820000|2022-02-08 21:30:20|15870.42|15750.42|15871.47|15751.47|15871.47|15751.47|15868.75|15748.75|10
1644355830000|2022-02-08 21:30:30|15873.98|15753.98|15879.77|15759.77|15879.77|15759.77|15873.98|15753.98|10
1644355840000|2022-02-08 21:30:40|15880.63|15760.63|15884.48|15764.48|15884.48|15764.48|15880.63|15760.63|10
1644355850000|2022-02-08 21:30:50|15884.69|15764.69|15888.08|15768.08|15888.54|15768.54|15884.69|15764.69|10
1644355860000|2022-02-08 21:31:00|15888.03|15768.03|15892.88|15772.88|15892.88|15772.88|15888.03|15768.03|10
1644355870000|2022-02-08 21:31:10|15893.25|15773.25|15899.2|15779.2|15899.2|15779.2|15893.25|15773.25|10
1644355880000|2022-02-08 21:31:20|15899.48|15779.48|15902.57|15782.57|15902.57|15782.57|15899.48|15779.48|10
1644355890000|2022-02-08 21:31:30|15902.61|15782.61|15905.15|15785.15|15905.46|15785.46|15902.61|15782.61|10
1644355900000|2022-02-08 21:31:40|15905.43|15785.43|15907.61|15787.61|15907.61|15787.61|15904.45|15784.45|10
1644355910000|2022-02-08 21:31:50|15908.22|15788.22|15912.27|15792.27|15912.68|15792.68|15908.22|15788.22|10
1644355920000|2022-02-08 21:32:00|15911.96|15791.96|15914.9|15794.9|15915.03|15795.03|15911.96|15791.96|10
1644355930000|2022-02-08 21:32:10|15914.85|15794.85|15915.34|15795.34|15916.07|15796.07|15914.85|15794.85|10
1644355940000|2022-02-08 21:32:20|15914.68|15794.68|15917.35|15797.35|15917.35|15797.35|15913.2|15793.2|10
1644355950000|2022-02-08 21:32:30|15917.43|15797.43|15915.73|15795.73|15917.43|15797.43|15915.73|15795.73|10
1644355960000|2022-02-08 21:32:40|15916|15796|15916.13|15796.13|15917.7|15797.7|15916|15796|10
1644355970000|2022-02-08 21:32:50|15916.91|15796.91|15916.19|15796.19|15917.1|15797.1|15916.19|15796.19|10
1644355980000|2022-02-08 21:33:00|15916.71|15796.71|15916.22|15796.22|15917.5|15797.5|15916.22|15796.22|10
1644355990000|2022-02-08 21:33:10|15917.18|15797.18|15917.22|15797.22|15918.03|15798.03|15916.9|15796.9|10
1644356000000|2022-02-08 21:33:20|15917.01|15797.01|15921.01|15801.01|15921.01|15801.01|15917.01|15797.01|10
1644356010000|2022-02-08 21:33:30|15920.44|15800.44|15921.84|15801.84|15921.84|15801.84|15920.05|15800.05|10
1644356020000|2022-02-08 21:33:40|15921.83|15801.83|15923.27|15803.27|15923.55|15803.55|15921.21|15801.21|10
1644356030000|2022-02-08 21:33:50|15923.07|15803.07|15922.34|15802.34|15924.55|15804.55|15922.34|15802.34|10
1644356040000|2022-02-08 21:34:00|15922.14|15802.14|15920.43|15800.43|15922.27|15802.27|15920.43|15800.43|10
1644356050000|2022-02-08 21:34:10|15920.6|15800.6|15925.15|15805.15|15925.15|15805.15|15919.11|15799.11|10
1644356060000|2022-02-08 21:34:20|15925.01|15805.01|15932.25|15812.25|15932.25|15812.25|15925.01|15805.01|9
1644356070000|2022-02-08 21:34:30|15932.67|15812.67|15936.65|15816.65|15936.65|15816.65|15932.67|15812.67|10
1644356080000|2022-02-08 21:34:40|15936.57|15816.57|15941.44|15821.44|15941.44|15821.44|15936.57|15816.57|9
1644356090000|2022-02-08 21:34:50|15941.94|15821.94|15941.48|15821.48|15942.32|15822.32|15941.35|15821.35|9
1644356100000|2022-02-08 21:35:00|15941.74|15821.74|15939.59|15819.59|15941.88|15821.88|15939.59|15819.59|10
1644356110000|2022-02-08 21:35:10|15938.62|15818.62|15935.05|15815.05|15938.62|15818.62|15935.05|15815.05|10
1644356120000|2022-02-08 21:35:20|15933.3|15813.3|15927.7|15807.7|15933.49|15813.49|15927.62|15807.62|10
1644356130000|2022-02-08 21:35:30|15926.1|15806.1|15923.53|15803.53|15926.1|15806.1|15922.99|15802.99|10
1644356140000|2022-02-08 21:35:40|15922.72|15802.72|15917.12|15797.12|15922.72|15802.72|15916.88|15796.88|10
1644356150000|2022-02-08 21:35:50|15917.58|15797.58|15917.38|15797.38|15918.05|15798.05|15917.34|15797.34|10
1644356160000|2022-02-08 21:36:00|15917.94|15797.94|15917.16|15797.16|15917.94|15797.94|15916.77|15796.77|7
1644356170000|2022-02-08 21:36:10|15917.63|15797.63|15915.9|15795.9|15918.44|15798.44|15915.9|15795.9|10
1644356180000|2022-02-08 21:36:20|15915.65|15795.65|15914.11|15794.11|15915.71|15795.71|15914.11|15794.11|10
1644356190000|2022-02-08 21:36:30|15912.93|15792.93|15906.52|15786.52|15912.93|15792.93|15906.52|15786.52|10
1644356200000|2022-02-08 21:36:40|15906.43|15786.43|15900.46|15780.46|15906.43|15786.43|15900.46|15780.46|10
1644356210000|2022-02-08 21:36:50|15900.34|15780.34|15901.02|15781.02|15901.29|15781.29|15899.58|15779.58|10
1644356220000|2022-02-08 21:37:00|15900.93|15780.93|15901.3|15781.3|15901.3|15781.3|15900.47|15780.47|9
1644356230000|2022-02-08 21:37:10|15901.53|15781.53|15902.84|15782.84|15902.91|15782.91|15901.53|15781.53|10
1644356240000|2022-02-08 21:37:20|15902.67|15782.67|15904.85|15784.85|15904.85|15784.85|15902.67|15782.67|10
1644356250000|2022-02-08 21:37:30|15904.3|15784.3|15901.84|15781.84|15904.3|15784.3|15901.84|15781.84|10
1644356260000|2022-02-08 21:37:40|15902.11|15782.11|15900|15780|15902.11|15782.11|15900|15780|10
1644356270000|2022-02-08 21:37:50|15899.96|15779.96|15899.31|15779.31|15899.96|15779.96|15899.31|15779.31|8
1644356280000|2022-02-08 21:38:00|15899.13|15779.13|15898.61|15778.61|15899.36|15779.36|15898.16|15778.16|10
1644356290000|2022-02-08 21:38:10|15899.02|15779.02|15910.37|15790.37|15910.37|15790.37|15899.02|15779.02|10
1644356300000|2022-02-08 21:38:20|15910.25|15790.25|15910.74|15790.74|15912.21|15792.21|15910.25|15790.25|10
1644356310000|2022-02-08 21:38:30|15910.97|15790.97|15910.47|15790.47|15911.21|15791.21|15910.47|15790.47|10
1644356320000|2022-02-08 21:38:40|15910.26|15790.26|15909.08|15789.08|15910.26|15790.26|15908.8|15788.8|10
1644356330000|2022-02-08 21:38:50|15909.15|15789.15|15911.62|15791.62|15911.62|15791.62|15909.15|15789.15|10
1644356340000|2022-02-08 21:39:00|15911.15|15791.15|15912.69|15792.69|15912.81|15792.81|15911.15|15791.15|10
1644356350000|2022-02-08 21:39:10|15912.58|15792.58|15910.8|15790.8|15912.78|15792.78|15910.8|15790.8|10
1644356360000|2022-02-08 21:39:20|15911.1|15791.1|15910.8|15790.8|15911.1|15791.1|15910.53|15790.53|10
1644356370000|2022-02-08 21:39:30|15910.66|15790.66|15907.9|15787.9|15910.66|15790.66|15907.9|15787.9|10
1644356380000|2022-02-08 21:39:40|15908.37|15788.37|15908.83|15788.83|15909.12|15789.12|15908.37|15788.37|10
1644356390000|2022-02-08 21:39:50|15908.51|15788.51|15913.19|15793.19|15913.19|15793.19|15908.51|15788.51|10
1644356400000|2022-02-08 21:40:00|15914.45|15794.45|15916.64|15796.64|15917.4|15797.4|15914.45|15794.45|10
1644356410000|2022-02-08 21:40:10|15916.51|15796.51|15913.92|15793.92|15916.51|15796.51|15913.92|15793.92|9
1644356420000|2022-02-08 21:40:20|15912.02|15792.02|15907.33|15787.33|15912.02|15792.02|15907.33|15787.33|10
1644356430000|2022-02-08 21:40:30|15907.22|15787.22|15910.17|15790.17|15910.53|15790.53|15907.18|15787.18|10
1644356440000|2022-02-08 21:40:40|15910.59|15790.59|15914.06|15794.06|15914.54|15794.54|15910.59|15790.59|10
1644356450000|2022-02-08 21:40:50|15914.45|15794.45|15917.22|15797.22|15917.22|15797.22|15914.22|15794.22|10
1644356460000|2022-02-08 21:41:00|15917.64|15797.64|15921.34|15801.34|15921.34|15801.34|15917.64|15797.64|9
1644356470000|2022-02-08 21:41:10|15922.11|15802.11|15921.98|15801.98|15923.52|15803.52|15921.98|15801.98|10
1644356480000|2022-02-08 21:41:20|15922|15802|15919.4|15799.4|15922|15802|15919.4|15799.4|9
1644356490000|2022-02-08 21:41:30|15919.68|15799.68|15925.37|15805.37|15925.37|15805.37|15919.57|15799.57|10
1644356500000|2022-02-08 21:41:40|15925.46|15805.46|15927.37|15807.37|15927.37|15807.37|15925.41|15805.41|10
1644356510000|2022-02-08 21:41:50|15928.76|15808.76|15934.87|15814.87|15934.87|15814.87|15928.52|15808.52|9
1644356520000|2022-02-08 21:42:00|15934.53|15814.53|15933.86|15813.86|15936.07|15816.07|15933.86|15813.86|10
1644356530000|2022-02-08 21:42:10|15933.79|15813.79|15936.19|15816.19|15936.19|15816.19|15933.61|15813.61|10
1644356540000|2022-02-08 21:42:20|15935.97|15815.97|15938.9|15818.9|15938.9|15818.9|15935.46|15815.46|10
1644356550000|2022-02-08 21:42:30|15938.32|15818.32|15937.65|15817.65|15938.64|15818.64|15937.65|15817.65|8
1644356560000|2022-02-08 21:42:40|15937.81|15817.81|15936.35|15816.35|15937.81|15817.81|15936.24|15816.24|10
1644356570000|2022-02-08 21:42:50|15936.36|15816.36|15935.75|15815.75|15936.36|15816.36|15935.64|15815.64|9
1644356580000|2022-02-08 21:43:00|15936.02|15816.02|15934.8|15814.8|15936.02|15816.02|15934.8|15814.8|10
1644356590000|2022-02-08 21:43:10|15934.77|15814.77|15934.78|15814.78|15934.92|15814.92|15934.44|15814.44|9
1644356600000|2022-02-08 21:43:20|15935.33|15815.33|15934.42|15814.42|15935.33|15815.33|15934.24|15814.24|10
1644356610000|2022-02-08 21:43:30|15934.46|15814.46|15933.85|15813.85|15934.53|15814.53|15933.85|15813.85|9
1644356620000|2022-02-08 21:43:40|15934.04|15814.04|15934.13|15814.13|15934.13|15814.13|15933.78|15813.78|7
1644356630000|2022-02-08 21:43:50|15934.48|15814.48|15934.24|15814.24|15934.62|15814.62|15933.95|15813.95|9
1644356640000|2022-02-08 21:44:00|15934.28|15814.28|15936.23|15816.23|15936.23|15816.23|15934.28|15814.28|9
1644356650000|2022-02-08 21:44:10|15936.34|15816.34|15940.75|15820.75|15940.75|15820.75|15936.34|15816.34|10
1644356660000|2022-02-08 21:44:20|15941.76|15821.76|15945.87|15825.87|15946.32|15826.32|15941.76|15821.76|10
1644356670000|2022-02-08 21:44:30|15946.12|15826.12|15944.19|15824.19|15946.12|15826.12|15944.19|15824.19|10
1644356680000|2022-02-08 21:44:40|15944.44|15824.44|15943.9|15823.9|15945.32|15825.32|15943.84|15823.84|10
1644356690000|2022-02-08 21:44:50|15944.08|15824.08|15940.15|15820.15|15944.88|15824.88|15940.15|15820.15|10
1644356700000|2022-02-08 21:45:00|15940.62|15820.62|15940.54|15820.54|15941.06|15821.06|15940.08|15820.08|9
1644356710000|2022-02-08 21:45:10|15940.43|15820.43|15935.76|15815.76|15940.43|15820.43|15935.76|15815.76|10
1644356720000|2022-02-08 21:45:20|15935.27|15815.27|15930.69|15810.69|15935.27|15815.27|15930.69|15810.69|10
1644356730000|2022-02-08 21:45:30|15930.65|15810.65|15925.77|15805.77|15930.65|15810.65|15925.77|15805.77|9
1644356740000|2022-02-08 21:45:40|15926.2|15806.2|15920.55|15800.55|15926.2|15806.2|15920.55|15800.55|10
1644356750000|2022-02-08 21:45:50|15920.18|15800.18|15919.65|15799.65|15920.55|15800.55|15919.33|15799.33|10
1644356760000|2022-02-08 21:46:00|15919.71|15799.71|15923.27|15803.27|15923.27|15803.27|15919.69|15799.69|10
1644356770000|2022-02-08 21:46:10|15923.25|15803.25|15923.06|15803.06|15923.44|15803.44|15922.47|15802.47|10
1644356780000|2022-02-08 21:46:20|15923.08|15803.08|15924.58|15804.58|15924.58|15804.58|15922.88|15802.88|10
1644356790000|2022-02-08 21:46:30|15924.53|15804.53|15923.89|15803.89|15924.6|15804.6|15923.76|15803.76|10
1644356800000|2022-02-08 21:46:40|15924.59|15804.59|15924.35|15804.35|15924.84|15804.84|15924.09|15804.09|9
1644356810000|2022-02-08 21:46:50|15924.72|15804.72|15926.52|15806.52|15926.52|15806.52|15924.48|15804.48|9
1644356820000|2022-02-08 21:47:00|15926.45|15806.45|15925.67|15805.67|15926.59|15806.59|15925.67|15805.67|10
1644356830000|2022-02-08 21:47:10|15925.41|15805.41|15924.37|15804.37|15925.9|15805.9|15924.31|15804.31|9
1644356840000|2022-02-08 21:47:20|15923.63|15803.63|15923.25|15803.25|15924.03|15804.03|15923.25|15803.25|10
1644356850000|2022-02-08 21:47:30|15922.47|15802.47|15920.12|15800.12|15922.5|15802.5|15920.12|15800.12|10
1644356860000|2022-02-08 21:47:40|15920.04|15800.04|15920.55|15800.55|15921.03|15801.03|15920.04|15800.04|8
1644356870000|2022-02-08 21:47:50|15920.77|15800.77|15920.36|15800.36|15920.77|15800.77|15920.36|15800.36|9
1644356880000|2022-02-08 21:48:00|15920.62|15800.62|15914.85|15794.85|15920.89|15800.89|15914.85|15794.85|10
1644356890000|2022-02-08 21:48:10|15914.4|15794.4|15912.32|15792.32|15914.4|15794.4|15911.95|15791.95|10
1644356900000|2022-02-08 21:48:20|15912.31|15792.31|15908.33|15788.33|15912.36|15792.36|15908.33|15788.33|10
1644356910000|2022-02-08 21:48:30|15907.73|15787.73|15903.29|15783.29|15907.73|15787.73|15903.29|15783.29|10
1644356920000|2022-02-08 21:48:40|15903.35|15783.35|15902.99|15782.99|15903.35|15783.35|15902.77|15782.77|10
1644356930000|2022-02-08 21:48:50|15902.8|15782.8|15900.52|15780.52|15902.8|15782.8|15900.5|15780.5|10
1644356940000|2022-02-08 21:49:00|15901.25|15781.25|15904.93|15784.93|15904.93|15784.93|15901.13|15781.13|10
1644356950000|2022-02-08 21:49:10|15903.94|15783.94|15906.2|15786.2|15906.36|15786.36|15903.84|15783.84|8
1644356960000|2022-02-08 21:49:20|15906.41|15786.41|15905.66|15785.66|15906.48|15786.48|15905.66|15785.66|10
1644356970000|2022-02-08 21:49:30|15905.95|15785.95|15905.48|15785.48|15905.95|15785.95|15905.08|15785.08|9
1644356980000|2022-02-08 21:49:40|15905.47|15785.47|15903.81|15783.81|15905.47|15785.47|15903.13|15783.13|10
1644356990000|2022-02-08 21:49:50|15903.71|15783.71|15903.44|15783.44|15903.79|15783.79|15903.23|15783.23|9
1644357000000|2022-02-08 21:50:00|15903.45|15783.45|15902.98|15782.98|15903.92|15783.92|15902.98|15782.98|9
1644357010000|2022-02-08 21:50:10|15902.78|15782.78|15902.27|15782.27|15902.93|15782.93|15901.62|15781.62|9
1644357020000|2022-02-08 21:50:20|15901.61|15781.61|15899.92|15779.92|15901.61|15781.61|15899.92|15779.92|9
1644357030000|2022-02-08 21:50:30|15900.37|15780.37|15898.96|15778.96|15900.37|15780.37|15898.84|15778.84|10
1644357040000|2022-02-08 21:50:40|15898.93|15778.93|15898.89|15778.89|15899.17|15779.17|15898.71|15778.71|9
1644357050000|2022-02-08 21:50:50|15899.06|15779.06|15899.42|15779.42|15899.42|15779.42|15898.75|15778.75|8
1644357060000|2022-02-08 21:51:00|15899.67|15779.67|15900.59|15780.59|15900.59|15780.59|15899.48|15779.48|9
1644357070000|2022-02-08 21:51:10|15900.69|15780.69|15904.51|15784.51|15904.51|15784.51|15900.57|15780.57|10
1644357080000|2022-02-08 21:51:20|15904.73|15784.73|15904.68|15784.68|15905.2|15785.2|15904.42|15784.42|9
1644357090000|2022-02-08 21:51:30|15904.75|15784.75|15902.67|15782.67|15904.75|15784.75|15902.49|15782.49|10
1644357100000|2022-02-08 21:51:40|15902.46|15782.46|15902.55|15782.55|15902.77|15782.77|15902.42|15782.42|8
1644357110000|2022-02-08 21:51:50|15902.43|15782.43|15901.71|15781.71|15902.43|15782.43|15901.71|15781.71|9
1644357120000|2022-02-08 21:52:00|15901.81|15781.81|15901.8|15781.8|15902.26|15782.26|15901.65|15781.65|10
1644357130000|2022-02-08 21:52:10|15901.67|15781.67|15899.4|15779.4|15901.67|15781.67|15899.4|15779.4|10
1644357140000|2022-02-08 21:52:20|15899.42|15779.42|15896.45|15776.45|15899.5|15779.5|15896.45|15776.45|10
1644357150000|2022-02-08 21:52:30|15896.06|15776.06|15894.32|15774.32|15896.06|15776.06|15894.06|15774.06|10
1644357160000|2022-02-08 21:52:40|15894.25|15774.25|15893.34|15773.34|15894.25|15774.25|15893.09|15773.09|9
1644357170000|2022-02-08 21:52:50|15893.53|15773.53|15892.31|15772.31|15893.53|15773.53|15892.22|15772.22|10
1644357180000|2022-02-08 21:53:00|15891.91|15771.91|15892.14|15772.14|15892.14|15772.14|15891.67|15771.67|7
1644357190000|2022-02-08 21:53:10|15891.63|15771.63|15892.51|15772.51|15892.6|15772.6|15891.02|15771.02|10
1644357200000|2022-02-08 21:53:20|15893.01|15773.01|15893.43|15773.43|15893.73|15773.73|15893.01|15773.01|10
1644357210000|2022-02-08 21:53:30|15893.3|15773.3|15892.48|15772.48|15893.45|15773.45|15892.48|15772.48|10
1644357220000|2022-02-08 21:53:40|15892.22|15772.22|15890.07|15770.07|15892.22|15772.22|15889.91|15769.91|10
1644357230000|2022-02-08 21:53:50|15890.03|15770.03|15889.58|15769.58|15890.03|15770.03|15888.18|15768.18|10
1644357240000|2022-02-08 21:54:00|15890.18|15770.18|15891.76|15771.76|15891.76|15771.76|15889.99|15769.99|10
1644357250000|2022-02-08 21:54:10|15892.08|15772.08|15894.54|15774.54|15894.54|15774.54|15892.03|15772.03|10
1644357260000|2022-02-08 21:54:20|15894.74|15774.74|15897.35|15777.35|15897.35|15777.35|15894.74|15774.74|10
1644357270000|2022-02-08 21:54:30|15897.63|15777.63|15897.7|15777.7|15897.79|15777.79|15897.48|15777.48|9
1644357280000|2022-02-08 21:54:40|15897.91|15777.91|15899.21|15779.21|15899.21|15779.21|15897.58|15777.58|10
1644357290000|2022-02-08 21:54:50|15898.92|15778.92|15900.71|15780.71|15900.74|15780.74|15898.92|15778.92|10
1644357300000|2022-02-08 21:55:00|15900.63|15780.63|15900.74|15780.74|15900.95|15780.95|15900.02|15780.02|9
1644357310000|2022-02-08 21:55:10|15900.72|15780.72|15901.63|15781.63|15901.99|15781.99|15900.72|15780.72|10
1644357320000|2022-02-08 21:55:20|15901.2|15781.2|15900.75|15780.75|15901.2|15781.2|15900.43|15780.43|10
1644357330000|2022-02-08 21:55:30|15900.85|15780.85|15899.94|15779.94|15900.85|15780.85|15899.94|15779.94|9
1644357340000|2022-02-08 21:55:40|15898.68|15778.68|15895.67|15775.67|15898.68|15778.68|15895.67|15775.67|10
1644357350000|2022-02-08 21:55:50|15895.52|15775.52|15894.41|15774.41|15895.69|15775.69|15894.41|15774.41|10
1644357360000|2022-02-08 21:56:00|15894.72|15774.72|15894.74|15774.74|15894.74|15774.74|15893.61|15773.61|10
1644357370000|2022-02-08 21:56:10|15895.28|15775.28|15897.43|15777.43|15897.43|15777.43|15894.93|15774.93|10
1644357380000|2022-02-08 21:56:20|15897.79|15777.79|15900.76|15780.76|15900.76|15780.76|15897.79|15777.79|10
1644357390000|2022-02-08 21:56:30|15900.84|15780.84|15903.31|15783.31|15903.31|15783.31|15900.79|15780.79|10
1644357400000|2022-02-08 21:56:40|15903.58|15783.58|15907.1|15787.1|15907.1|15787.1|15903.58|15783.58|10
1644357410000|2022-02-08 21:56:50|15906.87|15786.87|15907.56|15787.56|15908.13|15788.13|15906.87|15786.87|9
1644357420000|2022-02-08 21:57:00|15907.67|15787.67|15907.34|15787.34|15907.9|15787.9|15907.34|15787.34|9
1644357430000|2022-02-08 21:57:10|15907.16|15787.16|15906.91|15786.91|15907.26|15787.26|15906.83|15786.83|10
1644357440000|2022-02-08 21:57:20|15906.85|15786.85|15907.79|15787.79|15907.79|15787.79|15906.72|15786.72|8
1644357450000|2022-02-08 21:57:30|15907.62|15787.62|15906.9|15786.9|15907.77|15787.77|15906.9|15786.9|9
1644357460000|2022-02-08 21:57:40|15906.96|15786.96|15905.59|15785.59|15906.96|15786.96|15905.59|15785.59|10
1644357470000|2022-02-08 21:57:50|15905.78|15785.78|15905.44|15785.44|15905.89|15785.89|15905.22|15785.22|10
1644357480000|2022-02-08 21:58:00|15904.99|15784.99|15903.46|15783.46|15905.04|15785.04|15903.46|15783.46|10
1644357490000|2022-02-08 21:58:10|15903.27|15783.27|15894.07|15774.07|15903.27|15783.27|15894.07|15774.07|10
1644357500000|2022-02-08 21:58:20|15894.04|15774.04|15888.38|15768.38|15894.04|15774.04|15888.38|15768.38|10
1644357510000|2022-02-08 21:58:30|15888.49|15768.49|15889.55|15769.55|15889.55|15769.55|15888.13|15768.13|9
1644357520000|2022-02-08 21:58:40|15890.19|15770.19|15891.05|15771.05|15891.09|15771.09|15890.19|15770.19|10
1644357530000|2022-02-08 21:58:50|15891.21|15771.21|15890.15|15770.15|15891.32|15771.32|15890.01|15770.01|10
1644357540000|2022-02-08 21:59:00|15890.04|15770.04|15891.22|15771.22|15891.52|15771.52|15890.04|15770.04|10
1644357550000|2022-02-08 21:59:10|15891.24|15771.24|15892.64|15772.64|15893.12|15773.12|15891.24|15771.24|10
1644357560000|2022-02-08 21:59:20|15893.21|15773.21|15893.52|15773.52|15893.86|15773.86|15893.21|15773.21|9
1644357570000|2022-02-08 21:59:30|15892.72|15772.72|15893.31|15773.31|15893.58|15773.58|15891.9|15771.9|10
1644357580000|2022-02-08 21:59:40|15893.56|15773.56|15892.72|15772.72|15893.81|15773.81|15892.72|15772.72|9
1644357590000|2022-02-08 21:59:50|15892.24|15772.24|15890.1|15770.1|15892.24|15772.24|15889.94|15769.94|10
1644357600000|2022-02-08 22:00:00|15889.82|15769.82|15889.05|15769.05|15890.23|15770.23|15889.05|15769.05|10
1644357610000|2022-02-08 22:00:10|15889.1|15769.1|15889.31|15769.31|15889.73|15769.73|15888.89|15768.89|10
1644357620000|2022-02-08 22:00:20|15889.18|15769.18|15890.79|15770.79|15890.79|15770.79|15889.18|15769.18|10
1644357630000|2022-02-08 22:00:30|15891.56|15771.56|15893.91|15773.91|15893.91|15773.91|15891.56|15771.56|10
1644357640000|2022-02-08 22:00:40|15893.66|15773.66|15895.91|15775.91|15895.91|15775.91|15893.66|15773.66|9
1644357650000|2022-02-08 22:00:50|15895.77|15775.77|15897.1|15777.1|15897.1|15777.1|15895.76|15775.76|9
1644357660000|2022-02-08 22:01:00|15897.54|15777.54|15896.54|15776.54|15897.54|15777.54|15896.41|15776.41|9
1644357670000|2022-02-08 22:01:10|15896.64|15776.64|15898.63|15778.63|15898.63|15778.63|15896.6|15776.6|10
1644357680000|2022-02-08 22:01:20|15898.8|15778.8|15899.68|15779.68|15900.24|15780.24|15898.8|15778.8|9
1644357690000|2022-02-08 22:01:30|15899.73|15779.73|15900.41|15780.41|15900.41|15780.41|15899.59|15779.59|10
1644357700000|2022-02-08 22:01:40|15900.4|15780.4|15900.69|15780.69|15900.8|15780.8|15900.4|15780.4|9
1644357710000|2022-02-08 22:01:50|15900.7|15780.7|15899.1|15779.1|15900.7|15780.7|15899.1|15779.1|8
1644357720000|2022-02-08 22:02:00|15898.85|15778.85|15900.31|15780.31|15900.31|15780.31|15897.78|15777.78|9
1644357730000|2022-02-08 22:02:10|15900.85|15780.85|15904.65|15784.65|15904.65|15784.65|15900.65|15780.65|10
1644357740000|2022-02-08 22:02:20|15905.16|15785.16|15905.97|15785.97|15905.97|15785.97|15904.99|15784.99|10
1644357750000|2022-02-08 22:02:30|15905.74|15785.74|15905.14|15785.14|15905.81|15785.81|15905.14|15785.14|9
1644357760000|2022-02-08 22:02:40|15905.12|15785.12|15905.14|15785.14|15905.14|15785.14|15904.78|15784.78|10
1644357770000|2022-02-08 22:02:50|15905.07|15785.07|15906.5|15786.5|15906.5|15786.5|15905.07|15785.07|10
1644357780000|2022-02-08 22:03:00|15906.39|15786.39|15911.85|15791.85|15911.85|15791.85|15906.39|15786.39|10
1644357790000|2022-02-08 22:03:10|15912.77|15792.77|15913.36|15793.36|15913.36|15793.36|15912.18|15792.18|10
1644357800000|2022-02-08 22:03:20|15913.49|15793.49|15914.04|15794.04|15914.04|15794.04|15913.43|15793.43|9
1644357810000|2022-02-08 22:03:30|15914.01|15794.01|15912.09|15792.09|15914.11|15794.11|15912.09|15792.09|10
1644357820000|2022-02-08 22:03:40|15910.82|15790.82|15904.28|15784.28|15910.82|15790.82|15904.28|15784.28|10
1644357830000|2022-02-08 22:03:50|15903.43|15783.43|15899.68|15779.68|15903.43|15783.43|15899.68|15779.68|10
1644357840000|2022-02-08 22:04:00|15898.79|15778.79|15894.95|15774.95|15898.87|15778.87|15894.93|15774.93|10
1644357850000|2022-02-08 22:04:10|15894.56|15774.56|15883.47|15763.47|15894.56|15774.56|15883.47|15763.47|10
1644357860000|2022-02-08 22:04:20|15881.73|15761.73|15879.08|15759.08|15881.73|15761.73|15878.94|15758.94|10
1644357870000|2022-02-08 22:04:30|15879.13|15759.13|15876.41|15756.41|15879.2|15759.2|15876.34|15756.34|10
1644357880000|2022-02-08 22:04:40|15877.04|15757.04|15874.41|15754.41|15877.1|15757.1|15874.41|15754.41|9
1644357890000|2022-02-08 22:04:50|15873.75|15753.75|15869.66|15749.66|15873.75|15753.75|15869.66|15749.66|10
1644357900000|2022-02-08 22:05:00|15869.53|15749.53|15866.07|15746.07|15869.53|15749.53|15865.29|15745.29|10
1644357910000|2022-02-08 22:05:10|15865.08|15745.08|15866.48|15746.48|15866.51|15746.51|15865.08|15745.08|10
1644357920000|2022-02-08 22:05:20|15867.37|15747.37|15866.17|15746.17|15867.38|15747.38|15866.16|15746.16|10
1644357930000|2022-02-08 22:05:30|15866.07|15746.07|15866.32|15746.32|15866.5|15746.5|15866.07|15746.07|9
1644357940000|2022-02-08 22:05:40|15866.54|15746.54|15867.32|15747.32|15867.44|15747.44|15866.36|15746.36|9
1644357950000|2022-02-08 22:05:50|15867.2|15747.2|15868.97|15748.97|15869.01|15749.01|15867.2|15747.2|10
1644357960000|2022-02-08 22:06:00|15869.31|15749.31|15872.78|15752.78|15872.78|15752.78|15869.31|15749.31|10
1644357970000|2022-02-08 22:06:10|15873.36|15753.36|15875.15|15755.15|15875.15|15755.15|15873.34|15753.34|10
1644357980000|2022-02-08 22:06:20|15875.14|15755.14|15875.23|15755.23|15875.83|15755.83|15875.14|15755.14|10
1644357990000|2022-02-08 22:06:30|15874.69|15754.69|15872.85|15752.85|15874.69|15754.69|15872.81|15752.81|9
1644358000000|2022-02-08 22:06:40|15872.92|15752.92|15876.03|15756.03|15876.03|15756.03|15872.87|15752.87|10
1644358010000|2022-02-08 22:06:50|15876.02|15756.02|15876.19|15756.19|15876.4|15756.4|15876.02|15756.02|10
1644358020000|2022-02-08 22:07:00|15876.46|15756.46|15877.64|15757.64|15877.64|15757.64|15876.33|15756.33|10
1644358030000|2022-02-08 22:07:10|15877.79|15757.79|15878.8|15758.8|15878.8|15758.8|15877.79|15757.79|9
1644358040000|2022-02-08 22:07:20|15878.66|15758.66|15877.95|15757.95|15878.98|15758.98|15877.95|15757.95|8
1644358050000|2022-02-08 22:07:30|15877.99|15757.99|15878.72|15758.72|15879.22|15759.22|15877.99|15757.99|10
1644358060000|2022-02-08 22:07:40|15878.79|15758.79|15879.92|15759.92|15880.13|15760.13|15878.59|15758.59|10
1644358070000|2022-02-08 22:07:50|15880.05|15760.05|15882.21|15762.21|15882.46|15762.46|15880.05|15760.05|9
1644358080000|2022-02-08 22:08:00|15882.46|15762.46|15883.6|15763.6|15883.6|15763.6|15882.46|15762.46|10
1644358090000|2022-02-08 22:08:10|15883.79|15763.79|15884.57|15764.57|15884.64|15764.64|15883.71|15763.71|9
1644358100000|2022-02-08 22:08:20|15885.39|15765.39|15886.41|15766.41|15886.41|15766.41|15885.28|15765.28|10
1644358110000|2022-02-08 22:08:30|15886.11|15766.11|15886.25|15766.25|15886.84|15766.84|15885.99|15765.99|10
1644358120000|2022-02-08 22:08:40|15886.11|15766.11|15886.78|15766.78|15886.82|15766.82|15885.76|15765.76|10
1644358130000|2022-02-08 22:08:50|15886.74|15766.74|15886.11|15766.11|15886.77|15766.77|15885.74|15765.74|8
1644358140000|2022-02-08 22:09:00|15886.36|15766.36|15888.09|15768.09|15888.09|15768.09|15885.83|15765.83|10
1644358150000|2022-02-08 22:09:10|15887.99|15767.99|15887.48|15767.48|15888.65|15768.65|15887.48|15767.48|9
1644358160000|2022-02-08 22:09:20|15887.38|15767.38|15886.73|15766.73|15887.78|15767.78|15886.73|15766.73|10
1644358170000|2022-02-08 22:09:30|15886.55|15766.55|15887.69|15767.69|15887.81|15767.81|15886.17|15766.17|9
1644358180000|2022-02-08 22:09:40|15887.7|15767.7|15887|15767|15887.7|15767.7|15886.9|15766.9|10
1644358190000|2022-02-08 22:09:50|15887.08|15767.08|15885.79|15765.79|15887.08|15767.08|15885.46|15765.46|10
1644358200000|2022-02-08 22:10:00|15885.78|15765.78|15886.3|15766.3|15886.56|15766.56|15885.73|15765.73|10
1644358210000|2022-02-08 22:10:10|15886.5|15766.5|15884.94|15764.94|15886.5|15766.5|15884.82|15764.82|9
1644358220000|2022-02-08 22:10:20|15884.63|15764.63|15882.57|15762.57|15885.13|15765.13|15882.57|15762.57|9
1644358230000|2022-02-08 22:10:30|15882.56|15762.56|15881.83|15761.83|15883.07|15763.07|15881.83|15761.83|10
1644358240000|2022-02-08 22:10:40|15880.68|15760.68|15881.2|15761.2|15881.2|15761.2|15880.25|15760.25|8
1644358250000|2022-02-08 22:10:50|15881.25|15761.25|15882.02|15762.02|15882.02|15762.02|15881.04|15761.04|10
1644358260000|2022-02-08 22:11:00|15881.85|15761.85|15881.44|15761.44|15881.85|15761.85|15881.36|15761.36|10
1644358270000|2022-02-08 22:11:10|15882.01|15762.01|15884.57|15764.57|15884.68|15764.68|15881.66|15761.66|10
1644358280000|2022-02-08 22:11:20|15884.66|15764.66|15886.25|15766.25|15886.41|15766.41|15884.66|15764.66|10
1644358290000|2022-02-08 22:11:30|15886.31|15766.31|15886.37|15766.37|15886.93|15766.93|15886.14|15766.14|9
1644358300000|2022-02-08 22:11:40|15886.11|15766.11|15885.94|15765.94|15886.64|15766.64|15885.78|15765.78|10
1644358310000|2022-02-08 22:11:50|15886.01|15766.01|15886.03|15766.03|15886.16|15766.16|15885.71|15765.71|9
1644358320000|2022-02-08 22:12:00|15885.84|15765.84|15887.52|15767.52|15887.52|15767.52|15885.84|15765.84|9
1644358330000|2022-02-08 22:12:10|15887.85|15767.85|15889.33|15769.33|15889.33|15769.33|15887.85|15767.85|8
1644358340000|2022-02-08 22:12:20|15889.47|15769.47|15890.22|15770.22|15890.54|15770.54|15889.47|15769.47|10
1644358350000|2022-02-08 22:12:30|15890.76|15770.76|15890.94|15770.94|15890.94|15770.94|15890.3|15770.3|9
1644358360000|2022-02-08 22:12:40|15891.27|15771.27|15896.96|15776.96|15896.96|15776.96|15891.07|15771.07|9
1644358370000|2022-02-08 22:12:50|15897.18|15777.18|15898.28|15778.28|15898.3|15778.3|15897.18|15777.18|10
1644358380000|2022-02-08 22:13:00|15898.84|15778.84|15899.15|15779.15|15900.47|15780.47|15898.58|15778.58|10
1644358390000|2022-02-08 22:13:10|15898.89|15778.89|15894.56|15774.56|15899.32|15779.32|15894.56|15774.56|10
1644358400000|2022-02-08 22:13:20|15894.44|15774.44|15889.85|15769.85|15894.44|15774.44|15889.85|15769.85|9
1644358410000|2022-02-08 22:13:30|15889.53|15769.53|15888.61|15768.61|15889.53|15769.53|15888.5|15768.5|10
1644358420000|2022-02-08 22:13:40|15886.12|15766.12|15881.97|15761.97|15886.12|15766.12|15881.97|15761.97|9
1644358430000|2022-02-08 22:13:50|15879.13|15759.13|15871.29|15751.29|15879.13|15759.13|15871.29|15751.29|10
1644358440000|2022-02-08 22:14:00|15871.38|15751.38|15867.25|15747.25|15871.38|15751.38|15867.18|15747.18|10
1644358450000|2022-02-08 22:14:10|15867.72|15747.72|15867.67|15747.67|15868.37|15748.37|15867.67|15747.67|10
1644358460000|2022-02-08 22:14:20|15867.73|15747.73|15865.96|15745.96|15867.73|15747.73|15865.96|15745.96|10
1644358470000|2022-02-08 22:14:30|15865.93|15745.93|15865.04|15745.04|15865.93|15745.93|15864.63|15744.63|10
1644358480000|2022-02-08 22:14:40|15865.3|15745.3|15865.32|15745.32|15865.57|15745.57|15864.8|15744.8|9
1644358490000|2022-02-08 22:14:50|15865.24|15745.24|15868.21|15748.21|15868.45|15748.45|15865.24|15745.24|10
1644358500000|2022-02-08 22:15:00|15868.24|15748.24|15866.97|15746.97|15868.78|15748.78|15866.97|15746.97|9
1644358510000|2022-02-08 22:15:10|15867.03|15747.03|15866.91|15746.91|15867.03|15747.03|15865.78|15745.78|10
1644358520000|2022-02-08 22:15:20|15867.51|15747.51|15867.97|15747.97|15869.07|15749.07|15867.51|15747.51|10
1644358530000|2022-02-08 22:15:30|15868.01|15748.01|15867.51|15747.51|15868.99|15748.99|15867.44|15747.44|10
1644358540000|2022-02-08 22:15:40|15867.92|15747.92|15861.56|15741.56|15867.92|15747.92|15861.56|15741.56|10
1644358550000|2022-02-08 22:15:50|15861.27|15741.27|15855.94|15735.94|15861.27|15741.27|15855.94|15735.94|10
1644358560000|2022-02-08 22:16:00|15855.95|15735.95|15856.14|15736.14|15856.72|15736.72|15855.68|15735.68|10
1644358570000|2022-02-08 22:16:10|15855.5|15735.5|15855.46|15735.46|15855.8|15735.8|15855.17|15735.17|10
1644358580000|2022-02-08 22:16:20|15855.15|15735.15|15856.08|15736.08|15856.08|15736.08|15854.58|15734.58|10
1644358590000|2022-02-08 22:16:30|15856.29|15736.29|15858.07|15738.07|15858.07|15738.07|15856.29|15736.29|10
1644358600000|2022-02-08 22:16:40|15858.49|15738.49|15858.09|15738.09|15858.77|15738.77|15858.09|15738.09|10
1644358610000|2022-02-08 22:16:50|15858.02|15738.02|15854.54|15734.54|15858.02|15738.02|15854.37|15734.37|10
1644358620000|2022-02-08 22:17:00|15854.06|15734.06|15852.27|15732.27|15854.06|15734.06|15852.27|15732.27|10
1644358630000|2022-02-08 22:17:10|15852.19|15732.19|15847.97|15727.97|15852.27|15732.27|15847.97|15727.97|10
1644358640000|2022-02-08 22:17:20|15848.15|15728.15|15844.71|15724.71|15848.15|15728.15|15844.71|15724.71|10
1644358650000|2022-02-08 22:17:30|15845.45|15725.45|15845.71|15725.71|15845.76|15725.76|15845.2|15725.2|10
1644358660000|2022-02-08 22:17:40|15845.72|15725.72|15842.28|15722.28|15845.72|15725.72|15842.28|15722.28|10
1644358670000|2022-02-08 22:17:50|15842.21|15722.21|15840.05|15720.05|15842.21|15722.21|15840.02|15720.02|10
1644358680000|2022-02-08 22:18:00|15840.19|15720.19|15839.66|15719.66|15840.21|15720.21|15839.66|15719.66|10
1644358690000|2022-02-08 22:18:10|15839|15719|15839.36|15719.36|15839.54|15719.54|15838.81|15718.81|10
1644358700000|2022-02-08 22:18:20|15839.51|15719.51|15842|15722|15842.02|15722.02|15839.51|15719.51|9
1644358710000|2022-02-08 22:18:30|15842.41|15722.41|15848.83|15728.83|15848.83|15728.83|15842.41|15722.41|10
1644358720000|2022-02-08 22:18:40|15849.24|15729.24|15852.5|15732.5|15852.5|15732.5|15849.18|15729.18|10
1644358730000|2022-02-08 22:18:50|15852.8|15732.8|15856.64|15736.64|15856.64|15736.64|15852.8|15732.8|10
1644358740000|2022-02-08 22:19:00|15856.4|15736.4|15854.31|15734.31|15856.4|15736.4|15854.3|15734.3|10
1644358750000|2022-02-08 22:19:10|15854.64|15734.64|15857.79|15737.79|15857.79|15737.79|15854.64|15734.64|10
1644358760000|2022-02-08 22:19:20|15858.2|15738.2|15861.22|15741.22|15861.22|15741.22|15857.54|15737.54|10
1644358770000|2022-02-08 22:19:30|15861.29|15741.29|15862.36|15742.36|15862.36|15742.36|15861.29|15741.29|9
1644358780000|2022-02-08 22:19:40|15862.88|15742.88|15860.5|15740.5|15863.15|15743.15|15860.5|15740.5|10
1644358790000|2022-02-08 22:19:50|15860.4|15740.4|15858.48|15738.48|15860.45|15740.45|15858.48|15738.48|10
1644358800000|2022-02-08 22:20:00|15857.46|15737.46|15856.39|15736.39|15857.46|15737.46|15856.12|15736.12|10
1644358810000|2022-02-08 22:20:10|15856.36|15736.36|15856.25|15736.25|15856.49|15736.49|15856.09|15736.09|10
1644358820000|2022-02-08 22:20:20|15855.39|15735.39|15852.6|15732.6|15855.39|15735.39|15852.6|15732.6|10
1644358830000|2022-02-08 22:20:30|15852.44|15732.44|15855.52|15735.52|15855.52|15735.52|15852.26|15732.26|10
1644358840000|2022-02-08 22:20:40|15856.07|15736.07|15858.23|15738.23|15858.23|15738.23|15856.07|15736.07|10
1644358850000|2022-02-08 22:20:50|15858.25|15738.25|15858.05|15738.05|15858.25|15738.25|15857.76|15737.76|9
1644358860000|2022-02-08 22:21:00|15858.12|15738.12|15860.12|15740.12|15860.12|15740.12|15858.12|15738.12|9
1644358870000|2022-02-08 22:21:10|15860.26|15740.26|15861.43|15741.43|15861.66|15741.66|15860.26|15740.26|10
1644358880000|2022-02-08 22:21:20|15861.68|15741.68|15861.57|15741.57|15861.72|15741.72|15861.36|15741.36|9
1644358890000|2022-02-08 22:21:30|15861.37|15741.37|15860.73|15740.73|15861.37|15741.37|15860.3|15740.3|10
1644358900000|2022-02-08 22:21:40|15860.95|15740.95|15861.53|15741.53|15862.2|15742.2|15860.95|15740.95|10
1644358910000|2022-02-08 22:21:50|15861.97|15741.97|15862.47|15742.47|15862.71|15742.71|15861.97|15741.97|10
1644358920000|2022-02-08 22:22:00|15862.32|15742.32|15861.11|15741.11|15862.63|15742.63|15861.11|15741.11|8
1644358930000|2022-02-08 22:22:10|15860.87|15740.87|15859.82|15739.82|15860.87|15740.87|15859.63|15739.63|10
1644358940000|2022-02-08 22:22:20|15859.5|15739.5|15860.79|15740.79|15860.79|15740.79|15858.92|15738.92|9
1644358950000|2022-02-08 22:22:30|15861.53|15741.53|15860.76|15740.76|15861.75|15741.75|15860.76|15740.76|6
1644358960000|2022-02-08 22:22:40|15860.89|15740.89|15860.64|15740.64|15861.3|15741.3|15860.64|15740.64|9
1644358970000|2022-02-08 22:22:50|15860.38|15740.38|15860.06|15740.06|15860.49|15740.49|15859.44|15739.44|9
1644358980000|2022-02-08 22:23:00|15860.05|15740.05|15860.32|15740.32|15860.53|15740.53|15860.05|15740.05|9
1644358990000|2022-02-08 22:23:10|15860.27|15740.27|15859.94|15739.94|15860.56|15740.56|15859.53|15739.53|10
1644359000000|2022-02-08 22:23:20|15859.55|15739.55|15859.86|15739.86|15860.11|15740.11|15859.36|15739.36|10
1644359010000|2022-02-08 22:23:30|15859.89|15739.89|15858.29|15738.29|15860.2|15740.2|15858.29|15738.29|10
1644359020000|2022-02-08 22:23:40|15858.69|15738.69|15860.18|15740.18|15860.18|15740.18|15858.45|15738.45|10
1644359030000|2022-02-08 22:23:50|15860.24|15740.24|15859.35|15739.35|15860.32|15740.32|15859.31|15739.31|10
1644359040000|2022-02-08 22:24:00|15858.7|15738.7|15856.66|15736.66|15858.7|15738.7|15856.66|15736.66|10
1644359050000|2022-02-08 22:24:10|15856.71|15736.71|15856.85|15736.85|15857.87|15737.87|15856.71|15736.71|9
1644359060000|2022-02-08 22:24:20|15856.83|15736.83|15855.13|15735.13|15856.87|15736.87|15855.13|15735.13|10
1644359070000|2022-02-08 22:24:30|15854.94|15734.94|15854.26|15734.26|15854.94|15734.94|15853.69|15733.69|8
1644359080000|2022-02-08 22:24:40|15853.99|15733.99|15858.11|15738.11|15858.11|15738.11|15853.99|15733.99|9
1644359090000|2022-02-08 22:24:50|15859.05|15739.05|15859.62|15739.62|15859.78|15739.78|15859.05|15739.05|10
1644359100000|2022-02-08 22:25:00|15859.64|15739.64|15860.03|15740.03|15860.16|15740.16|15859.64|15739.64|10
1644359110000|2022-02-08 22:25:10|15860.06|15740.06|15860.04|15740.04|15861.01|15741.01|15860.04|15740.04|8
1644359120000|2022-02-08 22:25:20|15859.94|15739.94|15860.35|15740.35|15860.5|15740.5|15859.33|15739.33|8
1644359130000|2022-02-08 22:25:30|15860.36|15740.36|15861.14|15741.14|15861.14|15741.14|15860.02|15740.02|10
1644359140000|2022-02-08 22:25:40|15861.97|15741.97|15862.78|15742.78|15862.78|15742.78|15861.46|15741.46|9
1644359150000|2022-02-08 22:25:50|15862.95|15742.95|15864.29|15744.29|15864.29|15744.29|15862.95|15742.95|10
1644359160000|2022-02-08 22:26:00|15864.2|15744.2|15864.11|15744.11|15864.2|15744.2|15863.12|15743.12|10
1644359170000|2022-02-08 22:26:10|15864.05|15744.05|15863.66|15743.66|15864.07|15744.07|15863.61|15743.61|8
1644359180000|2022-02-08 22:26:20|15863.76|15743.76|15863.78|15743.78|15864.66|15744.66|15863.76|15743.76|10
1644359190000|2022-02-08 22:26:30|15863.08|15743.08|15861.72|15741.72|15863.08|15743.08|15861.5|15741.5|9
1644359200000|2022-02-08 22:26:40|15861.68|15741.68|15857.95|15737.95|15861.68|15741.68|15857.95|15737.95|9
1644359210000|2022-02-08 22:26:50|15858.06|15738.06|15856.57|15736.57|15858.14|15738.14|15856.57|15736.57|9
1644359220000|2022-02-08 22:27:00|15857.41|15737.41|15856.23|15736.23|15857.41|15737.41|15856.11|15736.11|9
1644359230000|2022-02-08 22:27:10|15856.13|15736.13|15855.22|15735.22|15856.13|15736.13|15855.19|15735.19|9
1644359240000|2022-02-08 22:27:20|15855.17|15735.17|15854.47|15734.47|15855.56|15735.56|15854.47|15734.47|10
1644359250000|2022-02-08 22:27:30|15854.3|15734.3|15854.15|15734.15|15855.59|15735.59|15853.51|15733.51|9
1644359260000|2022-02-08 22:27:40|15853.49|15733.49|15853.65|15733.65|15853.65|15733.65|15853.25|15733.25|9
1644359270000|2022-02-08 22:27:50|15853.48|15733.48|15854.02|15734.02|15854.3|15734.3|15853.28|15733.28|10
1644359280000|2022-02-08 22:28:00|15854.13|15734.13|15853.72|15733.72|15854.29|15734.29|15853.72|15733.72|10
1644359290000|2022-02-08 22:28:10|15854.32|15734.32|15852.37|15732.37|15854.86|15734.86|15852.37|15732.37|9
1644359300000|2022-02-08 22:28:20|15852.27|15732.27|15851.99|15731.99|15852.27|15732.27|15851.85|15731.85|10
1644359310000|2022-02-08 22:28:30|15852.04|15732.04|15852.56|15732.56|15852.56|15732.56|15852.04|15732.04|9
1644359320000|2022-02-08 22:28:40|15852.55|15732.55|15853.09|15733.09|15853.24|15733.24|15852.08|15732.08|9
1644359330000|2022-02-08 22:28:50|15852.91|15732.91|15852.72|15732.72|15852.91|15732.91|15851.95|15731.95|9
1644359340000|2022-02-08 22:29:00|15852.85|15732.85|15851.48|15731.48|15852.85|15732.85|15851.48|15731.48|10
1644359350000|2022-02-08 22:29:10|15851.53|15731.53|15850.68|15730.68|15851.69|15731.69|15850.68|15730.68|10
1644359360000|2022-02-08 22:29:20|15850.65|15730.65|15851.08|15731.08|15851.17|15731.17|15849.93|15729.93|10
1644359370000|2022-02-08 22:29:30|15851.17|15731.17|15850.31|15730.31|15851.17|15731.17|15850.31|15730.31|10
1644359380000|2022-02-08 22:29:40|15850.43|15730.43|15850.43|15730.43|15850.45|15730.45|15850.13|15730.13|9
1644359390000|2022-02-08 22:29:50|15850.56|15730.56|15851.69|15731.69|15852.61|15732.61|15850.56|15730.56|8
1644359400000|2022-02-08 22:30:00|15851.72|15731.72|15851.29|15731.29|15851.81|15731.81|15851.02|15731.02|10
1644359410000|2022-02-08 22:30:10|15851.56|15731.56|15851.39|15731.39|15851.7|15731.7|15850.81|15730.81|10
1644359420000|2022-02-08 22:30:20|15851.12|15731.12|15851.16|15731.16|15851.16|15731.16|15850.77|15730.77|9
1644359430000|2022-02-08 22:30:30|15850.79|15730.79|15850.55|15730.55|15850.79|15730.79|15850.24|15730.24|9
1644359440000|2022-02-08 22:30:40|15850.58|15730.58|15848.61|15728.61|15850.58|15730.58|15848.3|15728.3|10
1644359450000|2022-02-08 22:30:50|15849.04|15729.04|15848.45|15728.45|15849.32|15729.32|15848.45|15728.45|8
1644359460000|2022-02-08 22:31:00|15848.36|15728.36|15847.06|15727.06|15848.42|15728.42|15847.06|15727.06|10
1644359470000|2022-02-08 22:31:10|15847.01|15727.01|15846.61|15726.61|15847.27|15727.27|15846.61|15726.61|7
1644359480000|2022-02-08 22:31:20|15846.96|15726.96|15845.87|15725.87|15846.96|15726.96|15845.78|15725.78|8
1644359490000|2022-02-08 22:31:30|15845.9|15725.9|15844.91|15724.91|15845.9|15725.9|15844.91|15724.91|10
1644359500000|2022-02-08 22:31:40|15844.72|15724.72|15844.74|15724.74|15844.83|15724.83|15844.56|15724.56|10
1644359510000|2022-02-08 22:31:50|15844.69|15724.69|15843.51|15723.51|15844.69|15724.69|15843.51|15723.51|9
1644359520000|2022-02-08 22:32:00|15843.22|15723.22|15842.55|15722.55|15844.11|15724.11|15842.55|15722.55|10
1644359530000|2022-02-08 22:32:10|15842.69|15722.69|15842.44|15722.44|15842.77|15722.77|15842.31|15722.31|9
1644359540000|2022-02-08 22:32:20|15841.79|15721.79|15839.42|15719.42|15841.8|15721.8|15839.42|15719.42|10
1644359550000|2022-02-08 22:32:30|15838.75|15718.75|15836.14|15716.14|15838.79|15718.79|15836.14|15716.14|9
1644359560000|2022-02-08 22:32:40|15836.36|15716.36|15834.04|15714.04|15836.36|15716.36|15833.84|15713.84|10
1644359570000|2022-02-08 22:32:50|15834.16|15714.16|15828.75|15708.75|15834.16|15714.16|15828.75|15708.75|10
1644359580000|2022-02-08 22:33:00|15828.48|15708.48|15825.93|15705.93|15828.48|15708.48|15825.92|15705.92|9
1644359590000|2022-02-08 22:33:10|15825.99|15705.99|15826.34|15706.34|15826.6|15706.6|15825.16|15705.16|10
1644359600000|2022-02-08 22:33:20|15826.35|15706.35|15824.88|15704.88|15826.35|15706.35|15824.77|15704.77|9
1644359610000|2022-02-08 22:33:30|15824.89|15704.89|15823.93|15703.93|15825.26|15705.26|15823.91|15703.91|10
1644359620000|2022-02-08 22:33:40|15823.73|15703.73|15822.82|15702.82|15823.73|15703.73|15822.58|15702.58|10
1644359630000|2022-02-08 22:33:50|15822.65|15702.65|15822.38|15702.38|15822.65|15702.65|15822.2|15702.2|9
1644359640000|2022-02-08 22:34:00|15822.37|15702.37|15820.99|15700.99|15822.37|15702.37|15820.98|15700.98|10
1644359650000|2022-02-08 22:34:10|15820.92|15700.92|15819.2|15699.2|15821.22|15701.22|15819.2|15699.2|10
1644359660000|2022-02-08 22:34:20|15818.94|15698.94|15814.53|15694.53|15818.94|15698.94|15813.96|15693.96|10
1644359670000|2022-02-08 22:34:30|15813.87|15693.87|15810.42|15690.42|15813.87|15693.87|15810.09|15690.09|10
1644359680000|2022-02-08 22:34:40|15807.65|15687.65|15801.01|15681.01|15807.65|15687.65|15801.01|15681.01|10
1644359690000|2022-02-08 22:34:50|15798.95|15678.95|15796.55|15676.55|15798.95|15678.95|15796.55|15676.55|10
1644359700000|2022-02-08 22:35:00|15796.46|15676.46|15793.42|15673.42|15796.46|15676.46|15793.42|15673.42|10
1644359710000|2022-02-08 22:35:10|15793.34|15673.34|15796.67|15676.67|15809.26|15689.26|15793.07|15673.07|10
1644359720000|2022-02-08 22:35:20|15798.51|15678.51|15805.14|15685.14|15805.14|15685.14|15798.51|15678.51|10
1644359730000|2022-02-08 22:35:30|15805.41|15685.41|15807.05|15687.05|15807.12|15687.12|15805.41|15685.41|10
1644359740000|2022-02-08 22:35:40|15808.67|15688.67|15810.97|15690.97|15811.16|15691.16|15808.01|15688.01|10
1644359750000|2022-02-08 22:35:50|15812.32|15692.32|15814.81|15694.81|15815.25|15695.25|15812.31|15692.31|10
1644359760000|2022-02-08 22:36:00|15814.58|15694.58|15816.27|15696.27|15817.31|15697.31|15814.58|15694.58|10
1644359770000|2022-02-08 22:36:10|15816.51|15696.51|15823.58|15703.58|15823.75|15703.75|15816.51|15696.51|10
1644359780000|2022-02-08 22:36:20|15825.92|15705.92|15832.66|15712.66|15832.66|15712.66|15825.92|15705.92|10
1644359790000|2022-02-08 22:36:30|15834.44|15714.44|15840.8|15720.8|15841.36|15721.36|15834.44|15714.44|10
1644359800000|2022-02-08 22:36:40|15841.8|15721.8|15847.3|15727.3|15847.53|15727.53|15841.8|15721.8|10
1644359810000|2022-02-08 22:36:50|15847.6|15727.6|15849.45|15729.45|15849.45|15729.45|15847.6|15727.6|10
1644359820000|2022-02-08 22:37:00|15848.97|15728.97|15852.02|15732.02|15852.02|15732.02|15848.69|15728.69|9
1644359830000|2022-02-08 22:37:10|15852.03|15732.03|15850.74|15730.74|15852.03|15732.03|15850.41|15730.41|10
1644359840000|2022-02-08 22:37:20|15850.69|15730.69|15850.04|15730.04|15851.39|15731.39|15850.04|15730.04|10
1644359850000|2022-02-08 22:37:30|15850.22|15730.22|15848.79|15728.79|15850.22|15730.22|15848.52|15728.52|9
1644359860000|2022-02-08 22:37:40|15848.46|15728.46|15845.76|15725.76|15848.46|15728.46|15845.76|15725.76|10
1644359870000|2022-02-08 22:37:50|15844.8|15724.8|15842.96|15722.96|15844.8|15724.8|15842.96|15722.96|9
1644359880000|2022-02-08 22:38:00|15843.07|15723.07|15842.46|15722.46|15843.07|15723.07|15842.36|15722.36|9
1644359890000|2022-02-08 22:38:10|15842.43|15722.43|15841.34|15721.34|15842.43|15722.43|15841.01|15721.01|10
1644359900000|2022-02-08 22:38:20|15841.36|15721.36|15842.01|15722.01|15842.01|15722.01|15841.36|15721.36|9
1644359910000|2022-02-08 22:38:30|15842|15722|15842.38|15722.38|15842.98|15722.98|15841.74|15721.74|10
1644359920000|2022-02-08 22:38:40|15842.62|15722.62|15843.21|15723.21|15843.33|15723.33|15842.53|15722.53|10
1644359930000|2022-02-08 22:38:50|15840.34|15720.34|15840.23|15720.23|15841.3|15721.3|15840.12|15720.12|10
1644359940000|2022-02-08 22:39:00|15840.13|15720.13|15841.02|15721.02|15841.1|15721.1|15840.09|15720.09|9
1644359950000|2022-02-08 22:39:10|15841.86|15721.86|15842.8|15722.8|15842.8|15722.8|15840.95|15720.95|10
1644359960000|2022-02-08 22:39:20|15842.52|15722.52|15843.71|15723.71|15843.72|15723.72|15842.52|15722.52|10
1644359970000|2022-02-08 22:39:30|15843.51|15723.51|15843.05|15723.05|15843.51|15723.51|15842.94|15722.94|8
1644359980000|2022-02-08 22:39:40|15842.96|15722.96|15841.86|15721.86|15842.96|15722.96|15841.86|15721.86|10
1644359990000|2022-02-08 22:39:50|15841.84|15721.84|15841.37|15721.37|15841.84|15721.84|15840.99|15720.99|8
1644360000000|2022-02-08 22:40:00|15841.71|15721.71|15840.53|15720.53|15841.71|15721.71|15840.53|15720.53|9
1644360010000|2022-02-08 22:40:10|15840.52|15720.52|15838.25|15718.25|15840.52|15720.52|15838.03|15718.03|10
1644360020000|2022-02-08 22:40:20|15838.84|15718.84|15837.67|15717.67|15838.93|15718.93|15837.26|15717.26|9
1644360030000|2022-02-08 22:40:30|15837.55|15717.55|15834.74|15714.74|15837.79|15717.79|15834.74|15714.74|10
1644360040000|2022-02-08 22:40:40|15834.19|15714.19|15831.21|15711.21|15834.19|15714.19|15830.89|15710.89|10
1644360050000|2022-02-08 22:40:50|15830.39|15710.39|15827.8|15707.8|15830.39|15710.39|15827.8|15707.8|10
1644360060000|2022-02-08 22:41:00|15827.84|15707.84|15824.76|15704.76|15827.84|15707.84|15824.47|15704.47|10
1644360070000|2022-02-08 22:41:10|15823.76|15703.76|15822.63|15702.63|15824.09|15704.09|15822.63|15702.63|9
1644360080000|2022-02-08 22:41:20|15822.69|15702.69|15822.25|15702.25|15822.85|15702.85|15822.25|15702.25|8
1644360090000|2022-02-08 22:41:30|15821.3|15701.3|15818.81|15698.81|15821.53|15701.53|15817.56|15697.56|10
1644360100000|2022-02-08 22:41:40|15819|15699|15822.66|15702.66|15822.67|15702.67|15819|15699|10
1644360110000|2022-02-08 22:41:50|15822.86|15702.86|15825.39|15705.39|15825.39|15705.39|15822.86|15702.86|8
1644360120000|2022-02-08 22:42:00|15826.35|15706.35|15826.61|15706.61|15826.89|15706.89|15826.17|15706.17|9
1644360130000|2022-02-08 22:42:10|15826.27|15706.27|15828.17|15708.17|15828.17|15708.17|15826.23|15706.23|10
1644360140000|2022-02-08 22:42:20|15827.96|15707.96|15827.67|15707.67|15828.77|15708.77|15827.67|15707.67|8
1644360150000|2022-02-08 22:42:30|15827.98|15707.98|15826.52|15706.52|15827.98|15707.98|15826.52|15706.52|9
1644360160000|2022-02-08 22:42:40|15826.5|15706.5|15825.78|15705.78|15826.5|15706.5|15825.6|15705.6|8
1644360170000|2022-02-08 22:42:50|15825.01|15705.01|15823.7|15703.7|15825.05|15705.05|15823.7|15703.7|9
1644360180000|2022-02-08 22:43:00|15823.67|15703.67|15822.49|15702.49|15823.67|15703.67|15822.49|15702.49|8
1644360190000|2022-02-08 22:43:10|15822.65|15702.65|15821.64|15701.64|15822.7|15702.7|15821.59|15701.59|10
1644360200000|2022-02-08 22:43:20|15821.63|15701.63|15821.16|15701.16|15821.63|15701.63|15820.98|15700.98|8
1644360210000|2022-02-08 22:43:30|15821.62|15701.62|15819.8|15699.8|15821.62|15701.62|15819.78|15699.78|8
1644360220000|2022-02-08 22:43:40|15819.83|15699.83|15819.41|15699.41|15819.83|15699.83|15819.19|15699.19|8
1644360230000|2022-02-08 22:43:50|15819.42|15699.42|15819.28|15699.28|15819.61|15699.61|15819.28|15699.28|8
1644360240000|2022-02-08 22:44:00|15819.5|15699.5|15821.56|15701.56|15821.56|15701.56|15819.31|15699.31|10
1644360250000|2022-02-08 22:44:10|15821.64|15701.64|15824.05|15704.05|15824.05|15704.05|15821.64|15701.64|10
1644360260000|2022-02-08 22:44:20|15824.42|15704.42|15825.25|15705.25|15825.33|15705.33|15824.42|15704.42|10
1644360270000|2022-02-08 22:44:30|15825.19|15705.19|15827.01|15707.01|15827.03|15707.03|15825.19|15705.19|9
1644360280000|2022-02-08 22:44:40|15826.98|15706.98|15829.26|15709.26|15829.3|15709.3|15826.98|15706.98|9
1644360290000|2022-02-08 22:44:50|15829.14|15709.14|15827.32|15707.32|15829.14|15709.14|15827.1|15707.1|8
1644360300000|2022-02-08 22:45:00|15827.35|15707.35|15824.57|15704.57|15827.35|15707.35|15824.06|15704.06|10
1644360310000|2022-02-08 22:45:10|15824.77|15704.77|15821.06|15701.06|15824.77|15704.77|15820.68|15700.68|10
1644360320000|2022-02-08 22:45:20|15821.61|15701.61|15820.81|15700.81|15821.61|15701.61|15820.53|15700.53|9
1644360330000|2022-02-08 22:45:30|15821.29|15701.29|15820.71|15700.71|15821.61|15701.61|15820.71|15700.71|8
1644360340000|2022-02-08 22:45:40|15821.09|15701.09|15819.51|15699.51|15821.13|15701.13|15819.51|15699.51|10
1644360350000|2022-02-08 22:45:50|15819.28|15699.28|15819.97|15699.97|15819.98|15699.98|15819.24|15699.24|10
1644360360000|2022-02-08 22:46:00|15820.12|15700.12|15821.38|15701.38|15821.38|15701.38|15820.08|15700.08|10
1644360370000|2022-02-08 22:46:10|15821.29|15701.29|15822.69|15702.69|15822.69|15702.69|15820.93|15700.93|10
1644360380000|2022-02-08 22:46:20|15822.78|15702.78|15824.69|15704.69|15824.69|15704.69|15822.78|15702.78|10
1644360390000|2022-02-08 22:46:30|15824.81|15704.81|15827.38|15707.38|15827.38|15707.38|15824.81|15704.81|10
1644360400000|2022-02-08 22:46:40|15827.6|15707.6|15828.89|15708.89|15829.02|15709.02|15827.6|15707.6|10
1644360410000|2022-02-08 22:46:50|15829|15709|15830.39|15710.39|15831.11|15711.11|15829|15709|10
1644360420000|2022-02-08 22:47:00|15830.2|15710.2|15828.94|15708.94|15830.2|15710.2|15828.94|15708.94|10
1644360430000|2022-02-08 22:47:10|15829.01|15709.01|15829.47|15709.47|15829.66|15709.66|15828.77|15708.77|9
1644360440000|2022-02-08 22:47:20|15829.68|15709.68|15829.42|15709.42|15830.04|15710.04|15829.42|15709.42|10
1644360450000|2022-02-08 22:47:30|15829.04|15709.04|15830.74|15710.74|15830.74|15710.74|15829|15709|9
1644360460000|2022-02-08 22:47:40|15830.72|15710.72|15833.11|15713.11|15833.11|15713.11|15830.7|15710.7|10
1644360470000|2022-02-08 22:47:50|15833.81|15713.81|15836.7|15716.7|15836.73|15716.73|15833.81|15713.81|10
1644360480000|2022-02-08 22:48:00|15837.34|15717.34|15839.39|15719.39|15839.59|15719.59|15837.34|15717.34|10
1644360490000|2022-02-08 22:48:10|15838.26|15718.26|15840.02|15720.02|15840.02|15720.02|15838.26|15718.26|9
1644360500000|2022-02-08 22:48:20|15839.79|15719.79|15840.01|15720.01|15840.18|15720.18|15839.37|15719.37|10
1644360510000|2022-02-08 22:48:30|15840.46|15720.46|15842.41|15722.41|15842.41|15722.41|15840.46|15720.46|10
1644360520000|2022-02-08 22:48:40|15843.1|15723.1|15847.79|15727.79|15847.79|15727.79|15843.1|15723.1|10
1644360530000|2022-02-08 22:48:50|15848.26|15728.26|15849|15729|15849|15729|15848.24|15728.24|10
1644360540000|2022-02-08 22:49:00|15848.48|15728.48|15848.3|15728.3|15849.17|15729.17|15848.26|15728.26|10
1644360550000|2022-02-08 22:49:10|15848.09|15728.09|15847.19|15727.19|15848.09|15728.09|15847.14|15727.14|9
1644360560000|2022-02-08 22:49:20|15846.98|15726.98|15846.06|15726.06|15846.98|15726.98|15845.84|15725.84|10
1644360570000|2022-02-08 22:49:30|15846.03|15726.03|15845.49|15725.49|15846.05|15726.05|15845.36|15725.36|8
1644360580000|2022-02-08 22:49:40|15845.48|15725.48|15844.56|15724.56|15845.48|15725.48|15844.42|15724.42|9
1644360590000|2022-02-08 22:49:50|15844.41|15724.41|15844.53|15724.53|15844.97|15724.97|15844.02|15724.02|10
1644360600000|2022-02-08 22:50:00|15845.08|15725.08|15844.98|15724.98|15845.12|15725.12|15844.65|15724.65|8
1644360610000|2022-02-08 22:50:10|15845|15725|15845.83|15725.83|15845.83|15725.83|15845|15725|9
1644360620000|2022-02-08 22:50:20|15845.42|15725.42|15845.28|15725.28|15845.61|15725.61|15845.28|15725.28|9
1644360630000|2022-02-08 22:50:30|15845.34|15725.34|15847.55|15727.55|15847.55|15727.55|15845.34|15725.34|9
1644360640000|2022-02-08 22:50:40|15847.67|15727.67|15849.37|15729.37|15849.37|15729.37|15847.59|15727.59|9
1644360650000|2022-02-08 22:50:50|15849.53|15729.53|15853.88|15733.88|15854.19|15734.19|15849.53|15729.53|10
1644360660000|2022-02-08 22:51:00|15853.92|15733.92|15852.42|15732.42|15853.92|15733.92|15852.42|15732.42|10
1644360670000|2022-02-08 22:51:10|15852.48|15732.48|15850.48|15730.48|15852.54|15732.54|15850.48|15730.48|10
1644360680000|2022-02-08 22:51:20|15851.13|15731.13|15849.6|15729.6|15851.13|15731.13|15849.6|15729.6|9
1644360690000|2022-02-08 22:51:30|15849.51|15729.51|15847.23|15727.23|15849.6|15729.6|15847.23|15727.23|8
1644360700000|2022-02-08 22:51:40|15847.08|15727.08|15843.56|15723.56|15847.08|15727.08|15843.54|15723.54|9
1644360710000|2022-02-08 22:51:50|15843.55|15723.55|15840.66|15720.66|15843.55|15723.55|15840.66|15720.66|8
1644360720000|2022-02-08 22:52:00|15840.18|15720.18|15837.44|15717.44|15840.18|15720.18|15837.43|15717.43|10
1644360730000|2022-02-08 22:52:10|15838.6|15718.6|15841.67|15721.67|15841.67|15721.67|15838.32|15718.32|10
1644360740000|2022-02-08 22:52:20|15841.54|15721.54|15841.92|15721.92|15842.58|15722.58|15841.4|15721.4|10
1644360750000|2022-02-08 22:52:30|15842.22|15722.22|15845.71|15725.71|15845.71|15725.71|15842.17|15722.17|10
1644360760000|2022-02-08 22:52:40|15845.95|15725.95|15849.06|15729.06|15849.06|15729.06|15845.95|15725.95|8
1644360770000|2022-02-08 22:52:50|15849.19|15729.19|15849.44|15729.44|15849.95|15729.95|15849.05|15729.05|10
1644360780000|2022-02-08 22:53:00|15849.35|15729.35|15848.5|15728.5|15849.35|15729.35|15847.03|15727.03|8
1644360790000|2022-02-08 22:53:10|15847.94|15727.94|15847.74|15727.74|15847.94|15727.94|15846.83|15726.83|8
1644360800000|2022-02-08 22:53:20|15847.94|15727.94|15848.37|15728.37|15848.69|15728.69|15847.53|15727.53|10
1644360810000|2022-02-08 22:53:30|15848.61|15728.61|15848.02|15728.02|15848.61|15728.61|15848.02|15728.02|8
1644360820000|2022-02-08 22:53:40|15848.26|15728.26|15851.69|15731.69|15851.69|15731.69|15847.87|15727.87|8
1644360830000|2022-02-08 22:53:50|15849.93|15729.93|15856.87|15736.87|15856.87|15736.87|15849.93|15729.93|10
1644360840000|2022-02-08 22:54:00|15856.83|15736.83|15862.47|15742.47|15862.53|15742.53|15856.83|15736.83|10
1644360850000|2022-02-08 22:54:10|15863.36|15743.36|15861.52|15741.52|15863.36|15743.36|15861.52|15741.52|10
1644360860000|2022-02-08 22:54:20|15861.3|15741.3|15859.05|15739.05|15861.3|15741.3|15859.04|15739.04|10
1644360870000|2022-02-08 22:54:30|15858.19|15738.19|15856.95|15736.95|15858.19|15738.19|15856.95|15736.95|9
1644360880000|2022-02-08 22:54:40|15856.85|15736.85|15856.13|15736.13|15856.92|15736.92|15856.13|15736.13|8
1644360890000|2022-02-08 22:54:50|15856.68|15736.68|15856.49|15736.49|15856.72|15736.72|15855.98|15735.98|10
1644360900000|2022-02-08 22:55:00|15856.36|15736.36|15856.23|15736.23|15856.54|15736.54|15856.12|15736.12|9
1644360910000|2022-02-08 22:55:10|15855.93|15735.93|15855.19|15735.19|15856.22|15736.22|15854.91|15734.91|10
1644360920000|2022-02-08 22:55:20|15856.4|15736.4|15857.01|15737.01|15857.22|15737.22|15856.23|15736.23|10
1644360930000|2022-02-08 22:55:30|15856.78|15736.78|15855.2|15735.2|15856.78|15736.78|15855.2|15735.2|7
1644360940000|2022-02-08 22:55:40|15855.61|15735.61|15855.63|15735.63|15855.68|15735.68|15855.39|15735.39|9
1644360950000|2022-02-08 22:55:50|15855.41|15735.41|15855.16|15735.16|15855.93|15735.93|15854.89|15734.89|10
1644360960000|2022-02-08 22:56:00|15855.15|15735.15|15855.35|15735.35|15855.71|15735.71|15854.99|15734.99|8
1644360970000|2022-02-08 22:56:10|15855.34|15735.34|15853.34|15733.34|15855.34|15735.34|15853.34|15733.34|8
1644360980000|2022-02-08 22:56:20|15852.79|15732.79|15850.98|15730.98|15852.9|15732.9|15850.98|15730.98|9
1644360990000|2022-02-08 22:56:30|15850.7|15730.7|15851.07|15731.07|15851.07|15731.07|15850.09|15730.09|9
1644361000000|2022-02-08 22:56:40|15850.78|15730.78|15852.81|15732.81|15853.04|15733.04|15850.78|15730.78|9
1644361010000|2022-02-08 22:56:50|15852.84|15732.84|15854.35|15734.35|15854.66|15734.66|15852.84|15732.84|10
1644361020000|2022-02-08 22:57:00|15854.57|15734.57|15857.31|15737.31|15857.31|15737.31|15854.57|15734.57|10
1644361030000|2022-02-08 22:57:10|15857.34|15737.34|15859.44|15739.44|15859.44|15739.44|15857.34|15737.34|10
1644361040000|2022-02-08 22:57:20|15859.54|15739.54|15861.97|15741.97|15861.97|15741.97|15859.28|15739.28|10
1644361050000|2022-02-08 22:57:30|15861.75|15741.75|15863.96|15743.96|15863.96|15743.96|15861.75|15741.75|10
1644361060000|2022-02-08 22:57:40|15864.62|15744.62|15867.13|15747.13|15867.7|15747.7|15864.62|15744.62|10
1644361070000|2022-02-08 22:57:50|15867.36|15747.36|15868.13|15748.13|15868.53|15748.53|15867.08|15747.08|9
1644361080000|2022-02-08 22:58:00|15867.61|15747.61|15868.39|15748.39|15868.4|15748.4|15867.61|15747.61|9
1644361090000|2022-02-08 22:58:10|15868.58|15748.58|15867.94|15747.94|15868.58|15748.58|15867.71|15747.71|10
1644361100000|2022-02-08 22:58:20|15868.26|15748.26|15868.37|15748.37|15868.4|15748.4|15867.45|15747.45|10
1644361110000|2022-02-08 22:58:30|15868.34|15748.34|15871.16|15751.16|15871.16|15751.16|15868.34|15748.34|9
1644361120000|2022-02-08 22:58:40|15871.31|15751.31|15875.18|15755.18|15875.18|15755.18|15871.31|15751.31|9
1644361130000|2022-02-08 22:58:50|15876.35|15756.35|15878.69|15758.69|15878.69|15758.69|15876.35|15756.35|10
1644361140000|2022-02-08 22:59:00|15879.25|15759.25|15886.74|15766.74|15886.74|15766.74|15879.25|15759.25|10
1644361150000|2022-02-08 22:59:10|15886.88|15766.88|15888.93|15768.93|15890.42|15770.42|15886.88|15766.88|10
1644361160000|2022-02-08 22:59:20|15887.24|15767.24|15883.95|15763.95|15887.24|15767.24|15883.81|15763.81|9
1644361170000|2022-02-08 22:59:30|15883.81|15763.81|15882.88|15762.88|15883.81|15763.81|15882.81|15762.81|10
1644361180000|2022-02-08 22:59:40|15883|15763|15882.53|15762.53|15883|15763|15882.53|15762.53|7
1644361190000|2022-02-08 22:59:50|15882.54|15762.54|15883.49|15763.49|15883.49|15763.49|15882.37|15762.37|10
1644361200000|2022-02-08 23:00:00|15883.72|15763.72|15883.18|15763.18|15883.99|15763.99|15883.18|15763.18|10
1644361210000|2022-02-08 23:00:10|15884.31|15764.31|15888.9|15768.9|15888.9|15768.9|15884.31|15764.31|10
1644361220000|2022-02-08 23:00:20|15888.61|15768.61|15890.77|15770.77|15890.77|15770.77|15888.44|15768.44|10
1644361230000|2022-02-08 23:00:30|15891.42|15771.42|15895.26|15775.26|15895.26|15775.26|15891.42|15771.42|9
1644361240000|2022-02-08 23:00:40|15895.52|15775.52|15896.76|15776.76|15896.95|15776.95|15895.46|15775.46|10
1644361250000|2022-02-08 23:00:50|15896.71|15776.71|15896.94|15776.94|15896.94|15776.94|15895.54|15775.54|10
1644361260000|2022-02-08 23:01:00|15897.14|15777.14|15895.1|15775.1|15897.14|15777.14|15895.1|15775.1|10
1644361270000|2022-02-08 23:01:10|15895.18|15775.18|15897.23|15777.23|15897.23|15777.23|15895.18|15775.18|10
1644361280000|2022-02-08 23:01:20|15897.57|15777.57|15896.51|15776.51|15897.57|15777.57|15896.13|15776.13|9
1644361290000|2022-02-08 23:01:30|15896.4|15776.4|15895.46|15775.46|15896.4|15776.4|15895.46|15775.46|9
1644361300000|2022-02-08 23:01:40|15895.27|15775.27|15894.5|15774.5|15895.27|15775.27|15894.18|15774.18|9
1644361310000|2022-02-08 23:01:50|15894.69|15774.69|15898.3|15778.3|15898.36|15778.36|15894.69|15774.69|10
1644361320000|2022-02-08 23:02:00|15898.64|15778.64|15900.01|15780.01|15900.84|15780.84|15898.64|15778.64|10
1644361330000|2022-02-08 23:02:10|15900.11|15780.11|15901.85|15781.85|15901.85|15781.85|15900.11|15780.11|10
1644361340000|2022-02-08 23:02:20|15902.63|15782.63|15909.33|15789.33|15909.33|15789.33|15902.63|15782.63|10
1644361350000|2022-02-08 23:02:30|15909.53|15789.53|15908.34|15788.34|15909.53|15789.53|15907.54|15787.54|10
1644361360000|2022-02-08 23:02:40|15908.39|15788.39|15908.16|15788.16|15909.44|15789.44|15908.16|15788.16|10
1644361370000|2022-02-08 23:02:50|15908.1|15788.1|15907.6|15787.6|15908.34|15788.34|15907.59|15787.59|9
1644361380000|2022-02-08 23:03:00|15907.27|15787.27|15901.23|15781.23|15907.27|15787.27|15901.23|15781.23|10
1644361390000|2022-02-08 23:03:10|15901.16|15781.16|15897.92|15777.92|15901.16|15781.16|15897.92|15777.92|10
1644361400000|2022-02-08 23:03:20|15897.78|15777.78|15893.03|15773.03|15897.78|15777.78|15892.96|15772.96|10
1644361410000|2022-02-08 23:03:30|15892.25|15772.25|15886.03|15766.03|15892.25|15772.25|15885.88|15765.88|10
1644361420000|2022-02-08 23:03:40|15885.62|15765.62|15882.89|15762.89|15885.62|15765.62|15882.89|15762.89|10
1644361430000|2022-02-08 23:03:50|15882.81|15762.81|15883.69|15763.69|15884.05|15764.05|15882.72|15762.72|10
1644361440000|2022-02-08 23:04:00|15883.54|15763.54|15884.12|15764.12|15884.12|15764.12|15883.22|15763.22|10
1644361450000|2022-02-08 23:04:10|15884.03|15764.03|15887.75|15767.75|15887.75|15767.75|15884.03|15764.03|9
1644361460000|2022-02-08 23:04:20|15889|15769|15888.81|15768.81|15889.69|15769.69|15888.81|15768.81|10
1644361470000|2022-02-08 23:04:30|15888.76|15768.76|15886.39|15766.39|15888.76|15768.76|15886.39|15766.39|9
1644361480000|2022-02-08 23:04:40|15886.5|15766.5|15884.6|15764.6|15886.64|15766.64|15884.6|15764.6|10
1644361490000|2022-02-08 23:04:50|15884.61|15764.61|15882.9|15762.9|15884.63|15764.63|15882.9|15762.9|10
1644361500000|2022-02-08 23:05:00|15883.14|15763.14|15883.98|15763.98|15884.97|15764.97|15883.11|15763.11|10
1644361510000|2022-02-08 23:05:10|15883.49|15763.49|15884.47|15764.47|15884.47|15764.47|15883.33|15763.33|10
1644361520000|2022-02-08 23:05:20|15883.91|15763.91|15882.42|15762.42|15884.18|15764.18|15882.36|15762.36|10
1644361530000|2022-02-08 23:05:30|15882.31|15762.31|15880.7|15760.7|15882.31|15762.31|15880.61|15760.61|10
1644361540000|2022-02-08 23:05:40|15880.52|15760.52|15879.5|15759.5|15880.52|15760.52|15879.44|15759.44|10
1644361550000|2022-02-08 23:05:50|15879.24|15759.24|15878.3|15758.3|15879.24|15759.24|15878.3|15758.3|9
1644361560000|2022-02-08 23:06:00|15878.28|15758.28|15878.06|15758.06|15878.28|15758.28|15877|15757|10
1644361570000|2022-02-08 23:06:10|15877.93|15757.93|15879.51|15759.51|15879.51|15759.51|15877.93|15757.93|8
1644361580000|2022-02-08 23:06:20|15879.24|15759.24|15881.52|15761.52|15881.61|15761.61|15879.24|15759.24|10
1644361590000|2022-02-08 23:06:30|15879.98|15759.98|15879.64|15759.64|15880.46|15760.46|15879.6|15759.6|10
1644361600000|2022-02-08 23:06:40|15879.55|15759.55|15877.86|15757.86|15880.25|15760.25|15877.86|15757.86|10
1644361610000|2022-02-08 23:06:50|15877.45|15757.45|15877.54|15757.54|15877.74|15757.74|15876.95|15756.95|9
1644361620000|2022-02-08 23:07:00|15877.49|15757.49|15879.22|15759.22|15879.22|15759.22|15877.49|15757.49|10
1644361630000|2022-02-08 23:07:10|15879.21|15759.21|15881.05|15761.05|15881.11|15761.11|15879.12|15759.12|9
1644361640000|2022-02-08 23:07:20|15881|15761|15881.72|15761.72|15881.79|15761.79|15881|15761|10
1644361650000|2022-02-08 23:07:30|15881.44|15761.44|15880.89|15760.89|15881.7|15761.7|15880.76|15760.76|10
1644361660000|2022-02-08 23:07:40|15880.91|15760.91|15882.26|15762.26|15882.26|15762.26|15880.91|15760.91|10
1644361670000|2022-02-08 23:07:50|15882.18|15762.18|15881.94|15761.94|15882.55|15762.55|15881.8|15761.8|9
1644361680000|2022-02-08 23:08:00|15881.73|15761.73|15883.92|15763.92|15884.03|15764.03|15881.73|15761.73|10
1644361690000|2022-02-08 23:08:10|15884.18|15764.18|15883.16|15763.16|15885.62|15765.62|15882.21|15762.21|10
1644361700000|2022-02-08 23:08:20|15883.18|15763.18|15883.06|15763.06|15883.59|15763.59|15882.58|15762.58|10
1644361710000|2022-02-08 23:08:30|15883.16|15763.16|15884|15764|15884|15764|15882.76|15762.76|9
1644361720000|2022-02-08 23:08:40|15884.15|15764.15|15885.13|15765.13|15885.13|15765.13|15884.15|15764.15|9
1644361730000|2022-02-08 23:08:50|15885.36|15765.36|15886.81|15766.81|15886.81|15766.81|15885.36|15765.36|10
1644361740000|2022-02-08 23:09:00|15886.52|15766.52|15888.81|15768.81|15888.81|15768.81|15886.52|15766.52|10
1644361750000|2022-02-08 23:09:10|15889.08|15769.08|15888.15|15768.15|15889.14|15769.14|15888.15|15768.15|9
1644361760000|2022-02-08 23:09:20|15888.1|15768.1|15887.95|15767.95|15888.51|15768.51|15887.51|15767.51|9
1644361770000|2022-02-08 23:09:30|15887.6|15767.6|15887.56|15767.56|15887.76|15767.76|15887.32|15767.32|10
1644361780000|2022-02-08 23:09:40|15887.53|15767.53|15889.62|15769.62|15889.62|15769.62|15887.53|15767.53|10
1644361790000|2022-02-08 23:09:50|15889.2|15769.2|15892.44|15772.44|15892.44|15772.44|15889.2|15769.2|10
1644361800000|2022-02-08 23:10:00|15892.91|15772.91|15891.04|15771.04|15893.48|15773.48|15891.04|15771.04|10
1644361810000|2022-02-08 23:10:10|15891.11|15771.11|15886.72|15766.72|15891.11|15771.11|15886.72|15766.72|9
1644361820000|2022-02-08 23:10:20|15886.11|15766.11|15886.03|15766.03|15886.11|15766.11|15885.35|15765.35|9
1644361830000|2022-02-08 23:10:30|15885.8|15765.8|15886.54|15766.54|15886.94|15766.94|15885.8|15765.8|10
1644361840000|2022-02-08 23:10:40|15886.28|15766.28|15884.91|15764.91|15886.47|15766.47|15884.91|15764.91|10
1644361850000|2022-02-08 23:10:50|15884.82|15764.82|15883.36|15763.36|15884.82|15764.82|15883.36|15763.36|10
1644361860000|2022-02-08 23:11:00|15883.28|15763.28|15884.68|15764.68|15884.68|15764.68|15883.05|15763.05|9
1644361870000|2022-02-08 23:11:10|15884.91|15764.91|15884.47|15764.47|15884.91|15764.91|15884.33|15764.33|10
1644361880000|2022-02-08 23:11:20|15884.17|15764.17|15887.84|15767.84|15887.84|15767.84|15884.17|15764.17|8
1644361890000|2022-02-08 23:11:30|15887.96|15767.96|15888.56|15768.56|15888.75|15768.75|15887.78|15767.78|10
1644361900000|2022-02-08 23:11:40|15887.33|15767.33|15886.33|15766.33|15887.33|15767.33|15886.33|15766.33|8
1644361910000|2022-02-08 23:11:50|15886.29|15766.29|15885.36|15765.36|15886.29|15766.29|15885.36|15765.36|8
1644361920000|2022-02-08 23:12:00|15885.42|15765.42|15884.73|15764.73|15885.48|15765.48|15884.58|15764.58|7
1644361930000|2022-02-08 23:12:10|15884.99|15764.99|15884.61|15764.61|15884.99|15764.99|15884.29|15764.29|10
1644361940000|2022-02-08 23:12:20|15884.52|15764.52|15882.63|15762.63|15884.52|15764.52|15882.63|15762.63|8
1644361950000|2022-02-08 23:12:30|15882.6|15762.6|15882.25|15762.25|15882.6|15762.6|15881.88|15761.88|9
1644361960000|2022-02-08 23:12:40|15881.88|15761.88|15882.02|15762.02|15882.11|15762.11|15881.75|15761.75|8
1644361970000|2022-02-08 23:12:50|15881.75|15761.75|15879.02|15759.02|15881.75|15761.75|15879.02|15759.02|8
1644361980000|2022-02-08 23:13:00|15878.83|15758.83|15878.01|15758.01|15878.96|15758.96|15878.01|15758.01|9
1644361990000|2022-02-08 23:13:10|15878.13|15758.13|15878.86|15758.86|15878.86|15758.86|15878.13|15758.13|8
1644362000000|2022-02-08 23:13:20|15879.51|15759.51|15878.94|15758.94|15879.51|15759.51|15878.76|15758.76|10
1644362010000|2022-02-08 23:13:30|15878|15758|15877.61|15757.61|15878|15758|15876.97|15756.97|9
1644362020000|2022-02-08 23:13:40|15877.71|15757.71|15879.22|15759.22|15879.22|15759.22|15877.71|15757.71|10
1644362030000|2022-02-08 23:13:50|15879.52|15759.52|15880.79|15760.79|15880.79|15760.79|15879.52|15759.52|9
1644362040000|2022-02-08 23:14:00|15880.81|15760.81|15881.18|15761.18|15881.18|15761.18|15880.67|15760.67|9
1644362050000|2022-02-08 23:14:10|15881.22|15761.22|15883.84|15763.84|15883.84|15763.84|15881.22|15761.22|10
1644362060000|2022-02-08 23:14:20|15884.39|15764.39|15887.56|15767.56|15887.56|15767.56|15884.39|15764.39|9
1644362070000|2022-02-08 23:14:30|15887.78|15767.78|15889.03|15769.03|15889.29|15769.29|15887.78|15767.78|9
1644362080000|2022-02-08 23:14:40|15890.44|15770.44|15897.8|15777.8|15897.84|15777.84|15890.44|15770.44|10
1644362090000|2022-02-08 23:14:50|15898.18|15778.18|15897.68|15777.68|15898.51|15778.51|15897.68|15777.68|10
1644362100000|2022-02-08 23:15:00|15897.41|15777.41|15896.12|15776.12|15897.41|15777.41|15895.75|15775.75|10
1644362110000|2022-02-08 23:15:10|15895.95|15775.95|15896.69|15776.69|15896.73|15776.73|15895.95|15775.95|9
1644362120000|2022-02-08 23:15:20|15897.11|15777.11|15899.05|15779.05|15899.05|15779.05|15897.11|15777.11|9
1644362130000|2022-02-08 23:15:30|15899.25|15779.25|15898.88|15778.88|15899.55|15779.55|15898.88|15778.88|8
1644362140000|2022-02-08 23:15:40|15898.71|15778.71|15898.45|15778.45|15898.84|15778.84|15898.45|15778.45|10
1644362150000|2022-02-08 23:15:50|15898.39|15778.39|15906.89|15786.89|15906.89|15786.89|15898.27|15778.27|10
1644362160000|2022-02-08 23:16:00|15906.81|15786.81|15910.6|15790.6|15910.6|15790.6|15906.81|15786.81|10
1644362170000|2022-02-08 23:16:10|15909.67|15789.67|15910.92|15790.92|15910.92|15790.92|15909.67|15789.67|10
1644362180000|2022-02-08 23:16:20|15911.01|15791.01|15911.29|15791.29|15911.29|15791.29|15910.59|15790.59|9
1644362190000|2022-02-08 23:16:30|15911.31|15791.31|15912.3|15792.3|15912.53|15792.53|15911.18|15791.18|10
1644362200000|2022-02-08 23:16:40|15912.29|15792.29|15912.67|15792.67|15912.83|15792.83|15912.19|15792.19|10
1644362210000|2022-02-08 23:16:50|15912.22|15792.22|15913.89|15793.89|15913.89|15793.89|15912.22|15792.22|10
1644362220000|2022-02-08 23:17:00|15913.9|15793.9|15915.17|15795.17|15915.3|15795.3|15913.9|15793.9|10
1644362230000|2022-02-08 23:17:10|15915.02|15795.02|15917.3|15797.3|15917.3|15797.3|15915.02|15795.02|10
1644362240000|2022-02-08 23:17:20|15917.22|15797.22|15918.86|15798.86|15918.86|15798.86|15917.11|15797.11|10
1644362250000|2022-02-08 23:17:30|15918.73|15798.73|15921.26|15801.26|15921.26|15801.26|15918.73|15798.73|10
1644362260000|2022-02-08 23:17:40|15920.74|15800.74|15923.91|15803.91|15923.91|15803.91|15920.74|15800.74|10
1644362270000|2022-02-08 23:17:50|15924.01|15804.01|15924.41|15804.41|15924.41|15804.41|15923.4|15803.4|10
1644362280000|2022-02-08 23:18:00|15924.55|15804.55|15927.14|15807.14|15927.14|15807.14|15924.55|15804.55|9
1644362290000|2022-02-08 23:18:10|15927.95|15807.95|15925.14|15805.14|15928.29|15808.29|15925.14|15805.14|10
1644362300000|2022-02-08 23:18:20|15924.57|15804.57|15921.17|15801.17|15924.57|15804.57|15921.17|15801.17|10
1644362310000|2022-02-08 23:18:30|15921.11|15801.11|15920.24|15800.24|15921.11|15801.11|15920.24|15800.24|8
1644362320000|2022-02-08 23:18:40|15920.03|15800.03|15920.19|15800.19|15920.67|15800.67|15918.94|15798.94|10
1644362330000|2022-02-08 23:18:50|15920.21|15800.21|15919.72|15799.72|15920.22|15800.22|15919.6|15799.6|10
1644362340000|2022-02-08 23:19:00|15920.23|15800.23|15921.06|15801.06|15921.06|15801.06|15919.83|15799.83|10
1644362350000|2022-02-08 23:19:10|15921.33|15801.33|15922.77|15802.77|15922.78|15802.78|15921.33|15801.33|10
1644362360000|2022-02-08 23:19:20|15922.72|15802.72|15923.12|15803.12|15923.12|15803.12|15922.6|15802.6|9
1644362370000|2022-02-08 23:19:30|15923|15803|15923.34|15803.34|15923.5|15803.5|15923|15803|9
1644362380000|2022-02-08 23:19:40|15922.98|15802.98|15925.35|15805.35|15925.35|15805.35|15922.94|15802.94|9
1644362390000|2022-02-08 23:19:50|15925.42|15805.42|15928.42|15808.42|15928.42|15808.42|15925.42|15805.42|10
1644362400000|2022-02-08 23:20:00|15928.44|15808.44|15928.34|15808.34|15928.87|15808.87|15927.49|15807.49|9
1644362410000|2022-02-08 23:20:10|15928.51|15808.51|15930.21|15810.21|15930.97|15810.97|15928.51|15808.51|10
1644362420000|2022-02-08 23:20:20|15930.26|15810.26|15930.93|15810.93|15930.97|15810.97|15930.21|15810.21|10
1644362430000|2022-02-08 23:20:30|15930.89|15810.89|15930.8|15810.8|15931.14|15811.14|15930.68|15810.68|10
1644362440000|2022-02-08 23:20:40|15930.95|15810.95|15933.74|15813.74|15933.9|15813.9|15930.95|15810.95|9
1644362450000|2022-02-08 23:20:50|15934.15|15814.15|15932.73|15812.73|15934.15|15814.15|15932.69|15812.69|10
1644362460000|2022-02-08 23:21:00|15932.56|15812.56|15931.53|15811.53|15932.57|15812.57|15931.24|15811.24|10
1644362470000|2022-02-08 23:21:10|15930.67|15810.67|15927.94|15807.94|15930.79|15810.79|15927.94|15807.94|10
1644362480000|2022-02-08 23:21:20|15928.14|15808.14|15930.55|15810.55|15930.6|15810.6|15928.14|15808.14|10
1644362490000|2022-02-08 23:21:30|15930.23|15810.23|15928.23|15808.23|15930.64|15810.64|15928.23|15808.23|10
1644362500000|2022-02-08 23:21:40|15928.18|15808.18|15927.34|15807.34|15928.18|15808.18|15926.96|15806.96|10
1644362510000|2022-02-08 23:21:50|15927.24|15807.24|15928.09|15808.09|15928.14|15808.14|15927.24|15807.24|9
1644362520000|2022-02-08 23:22:00|15927.74|15807.74|15922.4|15802.4|15927.83|15807.83|15922.4|15802.4|10
1644362530000|2022-02-08 23:22:10|15921.65|15801.65|15922.43|15802.43|15922.94|15802.94|15921.01|15801.01|10
1644362540000|2022-02-08 23:22:20|15922.95|15802.95|15922.86|15802.86|15924.97|15804.97|15922.83|15802.83|10
1644362550000|2022-02-08 23:22:30|15923.13|15803.13|15923.86|15803.86|15923.86|15803.86|15923.11|15803.11|10
1644362560000|2022-02-08 23:22:40|15923.6|15803.6|15922.56|15802.56|15923.6|15803.6|15922.56|15802.56|10
1644362570000|2022-02-08 23:22:50|15922.69|15802.69|15922.1|15802.1|15922.69|15802.69|15921.73|15801.73|10
1644362580000|2022-02-08 23:23:00|15922.01|15802.01|15920.38|15800.38|15922.01|15802.01|15920.38|15800.38|10
1644362590000|2022-02-08 23:23:10|15920.23|15800.23|15922.07|15802.07|15922.07|15802.07|15920.14|15800.14|9
1644362600000|2022-02-08 23:23:20|15922.11|15802.11|15922.03|15802.03|15922.86|15802.86|15922.03|15802.03|10
1644362610000|2022-02-08 23:23:30|15922.18|15802.18|15923.24|15803.24|15923.24|15803.24|15922.18|15802.18|10
1644362620000|2022-02-08 23:23:40|15923.07|15803.07|15923.68|15803.68|15923.71|15803.71|15922.45|15802.45|10
1644362630000|2022-02-08 23:23:50|15923.57|15803.57|15925.27|15805.27|15925.95|15805.95|15923.49|15803.49|10
1644362640000|2022-02-08 23:24:00|15925.07|15805.07|15925.66|15805.66|15925.66|15805.66|15925.06|15805.06|10
1644362650000|2022-02-08 23:24:10|15925.65|15805.65|15925.63|15805.63|15925.65|15805.65|15925.49|15805.49|9
1644362660000|2022-02-08 23:24:20|15925.32|15805.32|15926.98|15806.98|15926.98|15806.98|15925.32|15805.32|9
1644362670000|2022-02-08 23:24:30|15927.04|15807.04|15927.19|15807.19|15927.27|15807.27|15926.73|15806.73|10
1644362680000|2022-02-08 23:24:40|15927.18|15807.18|15928.02|15808.02|15928.36|15808.36|15927.18|15807.18|9
1644362690000|2022-02-08 23:24:50|15928.54|15808.54|15931.61|15811.61|15931.61|15811.61|15928.54|15808.54|9
1644362700000|2022-02-08 23:25:00|15932.18|15812.18|15933.7|15813.7|15933.7|15813.7|15932.12|15812.12|10
1644362710000|2022-02-08 23:25:10|15933.5|15813.5|15934.53|15814.53|15934.53|15814.53|15933.32|15813.32|8
1644362720000|2022-02-08 23:25:20|15935.62|15815.62|15934.4|15814.4|15936.85|15816.85|15934.4|15814.4|10
1644362730000|2022-02-08 23:25:30|15933.85|15813.85|15938.54|15818.54|15938.54|15818.54|15933.78|15813.78|10
1644362740000|2022-02-08 23:25:40|15938.39|15818.39|15940.5|15820.5|15940.93|15820.93|15938.18|15818.18|9
1644362750000|2022-02-08 23:25:50|15940.38|15820.38|15939.98|15819.98|15941|15821|15939.94|15819.94|10
1644362760000|2022-02-08 23:26:00|15939.91|15819.91|15937.79|15817.79|15939.91|15819.91|15937.79|15817.79|9
1644362770000|2022-02-08 23:26:10|15937.91|15817.91|15935.56|15815.56|15937.91|15817.91|15935.56|15815.56|9
1644362780000|2022-02-08 23:26:20|15935.33|15815.33|15933.65|15813.65|15935.33|15815.33|15933.65|15813.65|10
1644362790000|2022-02-08 23:26:30|15933.57|15813.57|15932.42|15812.42|15933.57|15813.57|15932.42|15812.42|10
1644362800000|2022-02-08 23:26:40|15932.27|15812.27|15936.11|15816.11|15936.11|15816.11|15932.26|15812.26|10
1644362810000|2022-02-08 23:26:50|15935.69|15815.69|15937.39|15817.39|15937.39|15817.39|15935.69|15815.69|10
1644362820000|2022-02-08 23:27:00|15937|15817|15937.32|15817.32|15938.04|15818.04|15937|15817|10
1644362830000|2022-02-08 23:27:10|15937.27|15817.27|15938.75|15818.75|15938.75|15818.75|15937.27|15817.27|10
1644362840000|2022-02-08 23:27:20|15938.94|15818.94|15939.83|15819.83|15939.92|15819.92|15938.81|15818.81|10
1644362850000|2022-02-08 23:27:30|15939.61|15819.61|15939.27|15819.27|15939.65|15819.65|15939.09|15819.09|9
1644362860000|2022-02-08 23:27:40|15939.15|15819.15|15941.39|15821.39|15941.43|15821.43|15939.15|15819.15|10
1644362870000|2022-02-08 23:27:50|15941.19|15821.19|15941.51|15821.51|15941.51|15821.51|15940.53|15820.53|9
1644362880000|2022-02-08 23:28:00|15941.44|15821.44|15943.05|15823.05|15943.05|15823.05|15941.39|15821.39|10
1644362890000|2022-02-08 23:28:10|15943.09|15823.09|15940.47|15820.47|15943.09|15823.09|15940.47|15820.47|10
1644362900000|2022-02-08 23:28:20|15940.19|15820.19|15941.31|15821.31|15941.31|15821.31|15940.19|15820.19|9
1644362910000|2022-02-08 23:28:30|15941.45|15821.45|15941.44|15821.44|15941.52|15821.52|15941.14|15821.14|8
1644362920000|2022-02-08 23:28:40|15941.39|15821.39|15944.3|15824.3|15944.3|15824.3|15941.39|15821.39|9
1644362930000|2022-02-08 23:28:50|15944.32|15824.32|15943.99|15823.99|15944.67|15824.67|15943.65|15823.65|9
1644362940000|2022-02-08 23:29:00|15944.14|15824.14|15943.66|15823.66|15944.34|15824.34|15943.62|15823.62|10
1644362950000|2022-02-08 23:29:10|15943.45|15823.45|15946.89|15826.89|15946.89|15826.89|15943.44|15823.44|10
1644362960000|2022-02-08 23:29:20|15947.57|15827.57|15948.02|15828.02|15948.78|15828.78|15947.32|15827.32|9
1644362970000|2022-02-08 23:29:30|15948.03|15828.03|15948.77|15828.77|15948.82|15828.82|15947.98|15827.98|10
1644362980000|2022-02-08 23:29:40|15948.54|15828.54|15949.58|15829.58|15949.61|15829.61|15948.52|15828.52|10
1644362990000|2022-02-08 23:29:50|15949.87|15829.87|15952.18|15832.18|15952.18|15832.18|15949.87|15829.87|10
1644363000000|2022-02-08 23:30:00|15953.1|15833.1|15955.36|15835.36|15955.39|15835.39|15953.1|15833.1|10
1644363010000|2022-02-08 23:30:10|15955.72|15835.72|15960.53|15840.53|15960.53|15840.53|15955.72|15835.72|9
1644363020000|2022-02-08 23:30:20|15960.61|15840.61|15962.78|15842.78|15962.78|15842.78|15960.61|15840.61|10
1644363030000|2022-02-08 23:30:30|15962.37|15842.37|15964.87|15844.87|15965.12|15845.12|15961.91|15841.91|9
1644363040000|2022-02-08 23:30:40|15965.26|15845.26|15966.55|15846.55|15967.1|15847.1|15964.6|15844.6|10
1644363050000|2022-02-08 23:30:50|15966.85|15846.85|15968.84|15848.84|15968.93|15848.93|15966.5|15846.5|9
1644363060000|2022-02-08 23:31:00|15968.01|15848.01|15967.83|15847.83|15968.96|15848.96|15967.83|15847.83|10
1644363070000|2022-02-08 23:31:10|15967.42|15847.42|15965.99|15845.99|15967.47|15847.47|15965.99|15845.99|9
1644363080000|2022-02-08 23:31:20|15965.92|15845.92|15966.21|15846.21|15966.21|15846.21|15965.75|15845.75|10
1644363090000|2022-02-08 23:31:30|15966.92|15846.92|15965.95|15845.95|15966.92|15846.92|15965.95|15845.95|8
1644363100000|2022-02-08 23:31:40|15964.94|15844.94|15965.56|15845.56|15965.74|15845.74|15964.69|15844.69|10
1644363110000|2022-02-08 23:31:50|15965.77|15845.77|15965.97|15845.97|15966.2|15846.2|15965.77|15845.77|10
1644363120000|2022-02-08 23:32:00|15965.9|15845.9|15966.15|15846.15|15966.15|15846.15|15965.53|15845.53|10
1644363130000|2022-02-08 23:32:10|15966.01|15846.01|15964.28|15844.28|15966.01|15846.01|15964.28|15844.28|10
1644363140000|2022-02-08 23:32:20|15964.35|15844.35|15960.25|15840.25|15964.35|15844.35|15960.25|15840.25|10
1644363150000|2022-02-08 23:32:30|15960.15|15840.15|15957.59|15837.59|15960.15|15840.15|15957.59|15837.59|9
1644363160000|2022-02-08 23:32:40|15957.3|15837.3|15955.91|15835.91|15957.3|15837.3|15955.91|15835.91|10
1644363170000|2022-02-08 23:32:50|15955.69|15835.69|15951.65|15831.65|15955.69|15835.69|15951.65|15831.65|9
1644363180000|2022-02-08 23:33:00|15950.89|15830.89|15949.08|15829.08|15950.89|15830.89|15949.08|15829.08|10
1644363190000|2022-02-08 23:33:10|15948.74|15828.74|15944.2|15824.2|15948.74|15828.74|15944.2|15824.2|10
1644363200000|2022-02-08 23:33:20|15944.32|15824.32|15941.81|15821.81|15944.6|15824.6|15941.81|15821.81|10
1644363210000|2022-02-08 23:33:30|15941.11|15821.11|15935.47|15815.47|15941.11|15821.11|15935.47|15815.47|10
1644363220000|2022-02-08 23:33:40|15934.91|15814.91|15933.99|15813.99|15935.29|15815.29|15933.99|15813.99|10
1644363230000|2022-02-08 23:33:50|15934.08|15814.08|15934.28|15814.28|15934.28|15814.28|15933.55|15813.55|8
1644363240000|2022-02-08 23:34:00|15934.26|15814.26|15932.77|15812.77|15934.9|15814.9|15932.77|15812.77|10
1644363250000|2022-02-08 23:34:10|15932.74|15812.74|15935.23|15815.23|15935.54|15815.54|15932.27|15812.27|10
1644363260000|2022-02-08 23:34:20|15935.15|15815.15|15932.14|15812.14|15935.33|15815.33|15932.14|15812.14|10
1644363270000|2022-02-08 23:34:30|15931.16|15811.16|15929.06|15809.06|15931.16|15811.16|15929.05|15809.05|10
1644363280000|2022-02-08 23:34:40|15928.72|15808.72|15931.18|15811.18|15931.18|15811.18|15928.44|15808.44|10
1644363290000|2022-02-08 23:34:50|15931.55|15811.55|15932.14|15812.14|15932.25|15812.25|15931.34|15811.34|10
1644363300000|2022-02-08 23:35:00|15932.45|15812.45|15931.73|15811.73|15932.45|15812.45|15931.73|15811.73|10
1644363310000|2022-02-08 23:35:10|15931.91|15811.91|15930.81|15810.81|15931.91|15811.91|15929.03|15809.03|10
1644363320000|2022-02-08 23:35:20|15930.65|15810.65|15931.26|15811.26|15932.63|15812.63|15930.65|15810.65|10
1644363330000|2022-02-08 23:35:30|15930.82|15810.82|15928.96|15808.96|15931.27|15811.27|15928.96|15808.96|10
1644363340000|2022-02-08 23:35:40|15928.77|15808.77|15925.15|15805.15|15928.77|15808.77|15925.15|15805.15|10
1644363350000|2022-02-08 23:35:50|15925.03|15805.03|15923.9|15803.9|15925.03|15805.03|15923.9|15803.9|10
1644363360000|2022-02-08 23:36:00|15924.35|15804.35|15924.14|15804.14|15924.54|15804.54|15924.1|15804.1|9
1644363370000|2022-02-08 23:36:10|15923.69|15803.69|15923.67|15803.67|15923.77|15803.77|15923.41|15803.41|10
1644363380000|2022-02-08 23:36:20|15923.99|15803.99|15924.13|15804.13|15925.18|15805.18|15923.49|15803.49|10
1644363390000|2022-02-08 23:36:30|15924.16|15804.16|15927.18|15807.18|15927.18|15807.18|15924.16|15804.16|10
1644363400000|2022-02-08 23:36:40|15927.27|15807.27|15928.45|15808.45|15928.69|15808.69|15927.27|15807.27|10
1644363410000|2022-02-08 23:36:50|15928.89|15808.89|15929.62|15809.62|15929.85|15809.85|15928.51|15808.51|10
1644363420000|2022-02-08 23:37:00|15929.52|15809.52|15929.44|15809.44|15929.63|15809.63|15929.36|15809.36|10
1644363430000|2022-02-08 23:37:10|15929.66|15809.66|15930.89|15810.89|15930.89|15810.89|15929.66|15809.66|9
1644363440000|2022-02-08 23:37:20|15930.97|15810.97|15931.59|15811.59|15931.64|15811.64|15930.92|15810.92|10
1644363450000|2022-02-08 23:37:30|15931.72|15811.72|15932.09|15812.09|15932.22|15812.22|15931.72|15811.72|10
1644363460000|2022-02-08 23:37:40|15931.98|15811.98|15932.34|15812.34|15932.34|15812.34|15931.64|15811.64|10
1644363470000|2022-02-08 23:37:50|15932.09|15812.09|15932.53|15812.53|15932.81|15812.81|15931.91|15811.91|9
1644363480000|2022-02-08 23:38:00|15932.13|15812.13|15932.08|15812.08|15932.22|15812.22|15931.63|15811.63|8
1644363490000|2022-02-08 23:38:10|15931.73|15811.73|15929.42|15809.42|15932.08|15812.08|15929.34|15809.34|9
1644363500000|2022-02-08 23:38:20|15929.41|15809.41|15928.73|15808.73|15929.55|15809.55|15928.69|15808.69|10
1644363510000|2022-02-08 23:38:30|15928.76|15808.76|15928.64|15808.64|15928.76|15808.76|15928.5|15808.5|10
1644363520000|2022-02-08 23:38:40|15928.9|15808.9|15929.02|15809.02|15929.02|15809.02|15928.82|15808.82|8
1644363530000|2022-02-08 23:38:50|15929.01|15809.01|15928.71|15808.71|15929.01|15809.01|15928.05|15808.05|10
1644363540000|2022-02-08 23:39:00|15928.03|15808.03|15927.93|15807.93|15928.39|15808.39|15927.76|15807.76|9
1644363550000|2022-02-08 23:39:10|15927.24|15807.24|15926.56|15806.56|15927.24|15807.24|15926.38|15806.38|10
1644363560000|2022-02-08 23:39:20|15926.67|15806.67|15925.66|15805.66|15926.67|15806.67|15925.66|15805.66|10
1644363570000|2022-02-08 23:39:30|15925.7|15805.7|15925.84|15805.84|15925.84|15805.84|15924.96|15804.96|10
1644363580000|2022-02-08 23:39:40|15925.82|15805.82|15926.26|15806.26|15926.26|15806.26|15925.82|15805.82|2
1644363980000|2022-02-08 23:46:20|15923.48|15803.48|15922.13|15802.13|15923.48|15803.48|15922.13|15802.13|6
1644363990000|2022-02-08 23:46:30|15922.06|15802.06|15921.72|15801.72|15922.06|15802.06|15921.72|15801.72|10
1644364000000|2022-02-08 23:46:40|15921.7|15801.7|15918.74|15798.74|15921.7|15801.7|15918.74|15798.74|9
1644364010000|2022-02-08 23:46:50|15918.08|15798.08|15914.95|15794.95|15918.08|15798.08|15914.79|15794.79|10
1644364020000|2022-02-08 23:47:00|15914.68|15794.68|15909.95|15789.95|15915.03|15795.03|15909.95|15789.95|9
1644364030000|2022-02-08 23:47:10|15910.44|15790.44|15907.66|15787.66|15910.44|15790.44|15907.29|15787.29|10
1644364040000|2022-02-08 23:47:20|15906.35|15786.35|15900.42|15780.42|15906.43|15786.43|15900.42|15780.42|10
1644364050000|2022-02-08 23:47:30|15899.95|15779.95|15898.74|15778.74|15899.95|15779.95|15898.23|15778.23|8
1644364060000|2022-02-08 23:47:40|15898.6|15778.6|15896.57|15776.57|15898.6|15778.6|15896.55|15776.55|10
1644364070000|2022-02-08 23:47:50|15896.28|15776.28|15895.01|15775.01|15896.42|15776.42|15895.01|15775.01|10
1644364080000|2022-02-08 23:48:00|15894.97|15774.97|15895.63|15775.63|15896.29|15776.29|15894.97|15774.97|10
1644364090000|2022-02-08 23:48:10|15896.05|15776.05|15897.22|15777.22|15897.22|15777.22|15896.05|15776.05|9
1644364100000|2022-02-08 23:48:20|15897.23|15777.23|15897.07|15777.07|15897.46|15777.46|15897.07|15777.07|9
1644364110000|2022-02-08 23:48:30|15897.13|15777.13|15897.69|15777.69|15897.88|15777.88|15897.13|15777.13|10
1644364120000|2022-02-08 23:48:40|15897.72|15777.72|15896.99|15776.99|15897.72|15777.72|15896.99|15776.99|9
1644364130000|2022-02-08 23:48:50|15896.97|15776.97|15896.94|15776.94|15897.08|15777.08|15896.7|15776.7|10
1644364140000|2022-02-08 23:49:00|15896.86|15776.86|15896.83|15776.83|15897.16|15777.16|15896.47|15776.47|10
1644364150000|2022-02-08 23:49:10|15896.71|15776.71|15895.38|15775.38|15896.71|15776.71|15895.38|15775.38|9
1644364160000|2022-02-08 23:49:20|15895.4|15775.4|15894.71|15774.71|15895.4|15775.4|15894.63|15774.63|9
1644364170000|2022-02-08 23:49:30|15894.72|15774.72|15894.03|15774.03|15894.72|15774.72|15893.59|15773.59|10
1644364180000|2022-02-08 23:49:40|15894.34|15774.34|15892.93|15772.93|15894.34|15774.34|15892.93|15772.93|8
1644364190000|2022-02-08 23:49:50|15892.96|15772.96|15893.45|15773.45|15893.47|15773.47|15892.96|15772.96|8
1644364200000|2022-02-08 23:50:00|15893.48|15773.48|15893.62|15773.62|15893.62|15773.62|15893.29|15773.29|8
1644364210000|2022-02-08 23:50:10|15893.36|15773.36|15893.4|15773.4|15893.43|15773.43|15893.29|15773.29|9
1644364220000|2022-02-08 23:50:20|15893.39|15773.39|15893.7|15773.7|15893.79|15773.79|15893.39|15773.39|9
1644364230000|2022-02-08 23:50:30|15893.95|15773.95|15895.68|15775.68|15895.71|15775.71|15893.95|15773.95|10
1644364240000|2022-02-08 23:50:40|15895.51|15775.51|15896.36|15776.36|15896.36|15776.36|15895.51|15775.51|9
1644364250000|2022-02-08 23:50:50|15896.35|15776.35|15895.58|15775.58|15896.74|15776.74|15895.58|15775.58|9
1644364260000|2022-02-08 23:51:00|15895.63|15775.63|15893.4|15773.4|15895.63|15775.63|15893.4|15773.4|10
1644364270000|2022-02-08 23:51:10|15893.22|15773.22|15892.91|15772.91|15893.61|15773.61|15892.81|15772.81|9
1644364280000|2022-02-08 23:51:20|15892.99|15772.99|15892.42|15772.42|15892.99|15772.99|15892.37|15772.37|9
1644364290000|2022-02-08 23:51:30|15892.41|15772.41|15890.89|15770.89|15892.41|15772.41|15890.89|15770.89|10
1644364300000|2022-02-08 23:51:40|15890.5|15770.5|15890.34|15770.34|15890.5|15770.5|15889.91|15769.91|10
1644364310000|2022-02-08 23:51:50|15890.09|15770.09|15888.44|15768.44|15890.73|15770.73|15888.44|15768.44|9
1644364320000|2022-02-08 23:52:00|15888.23|15768.23|15887.82|15767.82|15888.55|15768.55|15887.46|15767.46|10
1644364330000|2022-02-08 23:52:10|15888.59|15768.59|15891.36|15771.36|15891.36|15771.36|15888.22|15768.22|10
1644364340000|2022-02-08 23:52:20|15891.73|15771.73|15892.2|15772.2|15892.27|15772.27|15891.73|15771.73|10
1644364350000|2022-02-08 23:52:30|15892.45|15772.45|15894.71|15774.71|15894.71|15774.71|15892.45|15772.45|10
1644364360000|2022-02-08 23:52:40|15894.75|15774.75|15895.05|15775.05|15895.77|15775.77|15894.75|15774.75|10
1644364370000|2022-02-08 23:52:50|15895.49|15775.49|15894.71|15774.71|15895.49|15775.49|15894.34|15774.34|10
1644364380000|2022-02-08 23:53:00|15894.62|15774.62|15894.09|15774.09|15894.82|15774.82|15893.9|15773.9|7
1644364390000|2022-02-08 23:53:10|15894.32|15774.32|15893.9|15773.9|15894.32|15774.32|15893.66|15773.66|8
1644364400000|2022-02-08 23:53:20|15893.93|15773.93|15893.13|15773.13|15894.07|15774.07|15893.13|15773.13|7
1644364410000|2022-02-08 23:53:30|15893.04|15773.04|15892.46|15772.46|15893.04|15773.04|15892.46|15772.46|8
1644364420000|2022-02-08 23:53:40|15892.73|15772.73|15892.07|15772.07|15892.73|15772.73|15891.66|15771.66|10
1644364430000|2022-02-08 23:53:50|15892.06|15772.06|15892.37|15772.37|15892.65|15772.65|15892.06|15772.06|9
1644364440000|2022-02-08 23:54:00|15891.83|15771.83|15891.74|15771.74|15892.27|15772.27|15891.74|15771.74|9
1644364450000|2022-02-08 23:54:10|15891.54|15771.54|15892.98|15772.98|15893.11|15773.11|15891.54|15771.54|8
1644364460000|2022-02-08 23:54:20|15892.83|15772.83|15892.41|15772.41|15893|15773|15892.41|15772.41|7
1644364470000|2022-02-08 23:54:30|15892.47|15772.47|15893.91|15773.91|15893.91|15773.91|15892.47|15772.47|8
1644364480000|2022-02-08 23:54:40|15894.21|15774.21|15895.37|15775.37|15895.37|15775.37|15894.21|15774.21|9
1644364490000|2022-02-08 23:54:50|15895.49|15775.49|15895.74|15775.74|15895.74|15775.74|15895.32|15775.32|7
1644364500000|2022-02-08 23:55:00|15896.07|15776.07|15897.65|15777.65|15897.66|15777.66|15895.9|15775.9|6
1644364510000|2022-02-08 23:55:10|15896.85|15776.85|15895.99|15775.99|15896.85|15776.85|15895.82|15775.82|9
1644364520000|2022-02-08 23:55:20|15895.52|15775.52|15894.93|15774.93|15895.52|15775.52|15894.67|15774.67|8
1644364530000|2022-02-08 23:55:30|15894.91|15774.91|15894.58|15774.58|15894.95|15774.95|15894.57|15774.57|8
1644364540000|2022-02-08 23:55:40|15894.68|15774.68|15897.48|15777.48|15897.48|15777.48|15894.68|15774.68|10
1644364550000|2022-02-08 23:55:50|15897.7|15777.7|15898.31|15778.31|15898.62|15778.62|15897.7|15777.7|9
1644364560000|2022-02-08 23:56:00|15898.59|15778.59|15899.47|15779.47|15899.47|15779.47|15898.4|15778.4|10
1644364570000|2022-02-08 23:56:10|15899.55|15779.55|15899.1|15779.1|15900.09|15780.09|15898.97|15778.97|9
1644364580000|2022-02-08 23:56:20|15899.02|15779.02|15897.91|15777.91|15899.02|15779.02|15897.91|15777.91|9
1644364590000|2022-02-08 23:56:30|15898.37|15778.37|15899.57|15779.57|15899.57|15779.57|15898.37|15778.37|10
1644364600000|2022-02-08 23:56:40|15899.71|15779.71|15900|15780|15900.22|15780.22|15899.64|15779.64|10
1644364610000|2022-02-08 23:56:50|15899.63|15779.63|15898.09|15778.09|15899.63|15779.63|15898.09|15778.09|9
1644364620000|2022-02-08 23:57:00|15898.21|15778.21|15897.57|15777.57|15898.25|15778.25|15897.36|15777.36|10
1644364630000|2022-02-08 23:57:10|15897.64|15777.64|15897.34|15777.34|15898.13|15778.13|15896.97|15776.97|8
1644364640000|2022-02-08 23:57:20|15896.63|15776.63|15895.08|15775.08|15896.63|15776.63|15895.02|15775.02|9
1644364650000|2022-02-08 23:57:30|15895.16|15775.16|15895.05|15775.05|15895.21|15775.21|15894.64|15774.64|10
1644364660000|2022-02-08 23:57:40|15895.01|15775.01|15896.38|15776.38|15896.84|15776.84|15895.01|15775.01|10
1644364670000|2022-02-08 23:57:50|15896.43|15776.43|15896.33|15776.33|15896.69|15776.69|15896.31|15776.31|10
1644364680000|2022-02-08 23:58:00|15896.25|15776.25|15896.21|15776.21|15896.61|15776.61|15896.2|15776.2|10
1644364690000|2022-02-08 23:58:10|15896.32|15776.32|15895.89|15775.89|15896.45|15776.45|15895.89|15775.89|10
1644364700000|2022-02-08 23:58:20|15895.28|15775.28|15894.51|15774.51|15895.37|15775.37|15894.45|15774.45|10
1644364710000|2022-02-08 23:58:30|15894.66|15774.66|15891.96|15771.96|15895|15775|15891.96|15771.96|10
1644364720000|2022-02-08 23:58:40|15890.85|15770.85|15876.71|15756.71|15890.85|15770.85|15876.71|15756.71|10
1644364730000|2022-02-08 23:58:50|15877.04|15757.04|15876|15756|15877.11|15757.11|15875.75|15755.75|10
1644364740000|2022-02-08 23:59:00|15876.2|15756.2|15876.53|15756.53|15876.88|15756.88|15876.17|15756.17|9
1644364750000|2022-02-08 23:59:10|15875.37|15755.37|15876.17|15756.17|15876.43|15756.43|15875.37|15755.37|10
1644364760000|2022-02-08 23:59:20|15875.69|15755.69|15875.84|15755.84|15876.32|15756.32|15875.69|15755.69|9
1644364770000|2022-02-08 23:59:30|15875.78|15755.78|15873.36|15753.36|15875.78|15755.78|15872.77|15752.77|10
1644364780000|2022-02-08 23:59:40|15873.14|15753.14|15871.75|15751.75|15873.14|15753.14|15871.75|15751.75|9
1644364790000|2022-02-08 23:59:50|15871.87|15751.87|15872.46|15752.46|15872.46|15752.46|15871.41|15751.41|10
1644364800000|2022-02-09 00:00:00|15872.54|15752.54|15874.85|15754.85|15875.12|15755.12|15872.54|15752.54|10
1644364810000|2022-02-09 00:00:10|15875.36|15755.36|15878.86|15758.86|15878.86|15758.86|15875.33|15755.33|10
1644364820000|2022-02-09 00:00:20|15878.56|15758.56|15880.82|15760.82|15880.82|15760.82|15878.56|15758.56|9
1644364830000|2022-02-09 00:00:30|15880.89|15760.89|15884.84|15764.84|15884.84|15764.84|15880.89|15760.89|10
1644364840000|2022-02-09 00:00:40|15885.62|15765.62|15887.95|15767.95|15887.95|15767.95|15885.62|15765.62|10
1644364850000|2022-02-09 00:00:50|15888.44|15768.44|15890.46|15770.46|15890.56|15770.56|15888.32|15768.32|10
1644364860000|2022-02-09 00:01:00|15890.83|15770.83|15892.44|15772.44|15892.44|15772.44|15890.83|15770.83|10
1644364870000|2022-02-09 00:01:10|15893.41|15773.41|15896.52|15776.52|15896.52|15776.52|15893.41|15773.41|10
1644364880000|2022-02-09 00:01:20|15896.93|15776.93|15897.62|15777.62|15898.75|15778.75|15896.93|15776.93|9
1644364890000|2022-02-09 00:01:30|15897.21|15777.21|15898.12|15778.12|15898.12|15778.12|15896.91|15776.91|10
1644364900000|2022-02-09 00:01:40|15898.22|15778.22|15895.76|15775.76|15898.22|15778.22|15895.76|15775.76|10
1644364910000|2022-02-09 00:01:50|15895.66|15775.66|15890.59|15770.59|15895.66|15775.66|15890.59|15770.59|10
1644364920000|2022-02-09 00:02:00|15889.84|15769.84|15886.92|15766.92|15889.84|15769.84|15886.36|15766.36|9
1644364930000|2022-02-09 00:02:10|15886.06|15766.06|15877.82|15757.82|15886.06|15766.06|15877.82|15757.82|10
1644364940000|2022-02-09 00:02:20|15875.7|15755.7|15866.95|15746.95|15875.7|15755.7|15866.75|15746.75|10
1644364950000|2022-02-09 00:02:30|15867.05|15747.05|15862.47|15742.47|15867.05|15747.05|15862.47|15742.47|10
1644364960000|2022-02-09 00:02:40|15862.62|15742.62|15863.5|15743.5|15864.05|15744.05|15862.62|15742.62|9
1644364970000|2022-02-09 00:02:50|15864.08|15744.08|15863.29|15743.29|15864.08|15744.08|15863.29|15743.29|10
1644364980000|2022-02-09 00:03:00|15863.77|15743.77|15864.41|15744.41|15864.53|15744.53|15863.77|15743.77|10
1644364990000|2022-02-09 00:03:10|15864.27|15744.27|15862.89|15742.89|15864.27|15744.27|15862.51|15742.51|10
1644365000000|2022-02-09 00:03:20|15862.73|15742.73|15863.23|15743.23|15863.74|15743.74|15862.73|15742.73|10
1644365010000|2022-02-09 00:03:30|15863.84|15743.84|15865.12|15745.12|15865.12|15745.12|15863.84|15743.84|10
1644365020000|2022-02-09 00:03:40|15865.06|15745.06|15867.53|15747.53|15867.53|15747.53|15864.94|15744.94|10
1644365030000|2022-02-09 00:03:50|15867.66|15747.66|15873.43|15753.43|15873.43|15753.43|15867.66|15747.66|10
1644365040000|2022-02-09 00:04:00|15874.13|15754.13|15878.43|15758.43|15878.43|15758.43|15874.13|15754.13|10
1644365050000|2022-02-09 00:04:10|15880.26|15760.26|15881.52|15761.52|15881.52|15761.52|15880.17|15760.17|9
1644365060000|2022-02-09 00:04:20|15881.61|15761.61|15884.07|15764.07|15884.07|15764.07|15881.61|15761.61|10
1644365070000|2022-02-09 00:04:30|15883.4|15763.4|15888.09|15768.09|15888.09|15768.09|15883.4|15763.4|10
1644365080000|2022-02-09 00:04:40|15887.99|15767.99|15888.82|15768.82|15888.82|15768.82|15887.99|15767.99|10
1644365090000|2022-02-09 00:04:50|15888.81|15768.81|15889.18|15769.18|15889.37|15769.37|15888.81|15768.81|10
1644365100000|2022-02-09 00:05:00|15889.75|15769.75|15889|15769|15889.84|15769.84|15889|15769|10
1644365110000|2022-02-09 00:05:10|15888.92|15768.92|15887.77|15767.77|15889.44|15769.44|15887.77|15767.77|9
1644365120000|2022-02-09 00:05:20|15887.01|15767.01|15887.8|15767.8|15887.86|15767.86|15886.94|15766.94|9
1644365130000|2022-02-09 00:05:30|15887.45|15767.45|15889.8|15769.8|15889.8|15769.8|15887.21|15767.21|10
1644365140000|2022-02-09 00:05:40|15889.95|15769.95|15893.42|15773.42|15893.42|15773.42|15889.95|15769.95|10
1644365150000|2022-02-09 00:05:50|15894.15|15774.15|15898.32|15778.32|15898.32|15778.32|15894.15|15774.15|10
1644365160000|2022-02-09 00:06:00|15898.25|15778.25|15899.2|15779.2|15899.22|15779.22|15897.87|15777.87|10
1644365170000|2022-02-09 00:06:10|15899.28|15779.28|15899.79|15779.79|15900.59|15780.59|15899.05|15779.05|10
1644365180000|2022-02-09 00:06:20|15899.9|15779.9|15899.75|15779.75|15899.9|15779.9|15898.6|15778.6|10
1644365190000|2022-02-09 00:06:30|15899.95|15779.95|15899.41|15779.41|15900.24|15780.24|15899.41|15779.41|10
1644365200000|2022-02-09 00:06:40|15899.15|15779.15|15899.75|15779.75|15899.96|15779.96|15898.67|15778.67|9
1644365210000|2022-02-09 00:06:50|15899.58|15779.58|15902.54|15782.54|15902.54|15782.54|15899.58|15779.58|10
1644365220000|2022-02-09 00:07:00|15902.8|15782.8|15903.84|15783.84|15904.01|15784.01|15902.45|15782.45|10
1644365230000|2022-02-09 00:07:10|15905.28|15785.28|15906.07|15786.07|15906.18|15786.18|15904.91|15784.91|10
1644365240000|2022-02-09 00:07:20|15906.54|15786.54|15907.44|15787.44|15907.44|15787.44|15906.52|15786.52|9
1644365250000|2022-02-09 00:07:30|15907.86|15787.86|15905.54|15785.54|15907.86|15787.86|15905.54|15785.54|10
1644365260000|2022-02-09 00:07:40|15904.22|15784.22|15903.23|15783.23|15904.22|15784.22|15902.68|15782.68|10
1644365270000|2022-02-09 00:07:50|15903.3|15783.3|15902.84|15782.84|15903.3|15783.3|15902.7|15782.7|9
1644365280000|2022-02-09 00:08:00|15902.56|15782.56|15905.37|15785.37|15905.37|15785.37|15902.56|15782.56|10
1644365290000|2022-02-09 00:08:10|15905.48|15785.48|15906.6|15786.6|15906.74|15786.74|15905.48|15785.48|10
1644365300000|2022-02-09 00:08:20|15907.9|15787.9|15908.35|15788.35|15908.42|15788.42|15907.72|15787.72|10
1644365310000|2022-02-09 00:08:30|15908.29|15788.29|15911.72|15791.72|15911.72|15791.72|15908.29|15788.29|10
1644365320000|2022-02-09 00:08:40|15911.61|15791.61|15911.24|15791.24|15911.88|15791.88|15911.24|15791.24|10
1644365330000|2022-02-09 00:08:50|15911.1|15791.1|15910.71|15790.71|15911.1|15791.1|15910.67|15790.67|10
1644365340000|2022-02-09 00:09:00|15910.82|15790.82|15911.3|15791.3|15911.3|15791.3|15910.42|15790.42|10
1644365350000|2022-02-09 00:09:10|15911.38|15791.38|15915.6|15795.6|15915.6|15795.6|15911.38|15791.38|10
1644365360000|2022-02-09 00:09:20|15915.74|15795.74|15919.26|15799.26|15919.26|15799.26|15915.7|15795.7|10
1644365370000|2022-02-09 00:09:30|15920.43|15800.43|15922.96|15802.96|15922.96|15802.96|15919.87|15799.87|10
1644365380000|2022-02-09 00:09:40|15923.38|15803.38|15926.98|15806.98|15927.02|15807.02|15923.38|15803.38|10
1644365390000|2022-02-09 00:09:50|15927.07|15807.07|15925.46|15805.46|15927.62|15807.62|15925.46|15805.46|9
1644365400000|2022-02-09 00:10:00|15924.9|15804.9|15925.59|15805.59|15925.59|15805.59|15924.9|15804.9|10
1644365410000|2022-02-09 00:10:10|15925.58|15805.58|15928.67|15808.67|15928.67|15808.67|15925.58|15805.58|10
1644365420000|2022-02-09 00:10:20|15928.52|15808.52|15931.14|15811.14|15931.14|15811.14|15928.52|15808.52|10
1644365430000|2022-02-09 00:10:30|15930.55|15810.55|15930.56|15810.56|15930.77|15810.77|15930.26|15810.26|10
1644365440000|2022-02-09 00:10:40|15930.71|15810.71|15933.12|15813.12|15933.16|15813.16|15930.71|15810.71|10
1644365450000|2022-02-09 00:10:50|15933.27|15813.27|15930.69|15810.69|15933.34|15813.34|15930.69|15810.69|10
1644365460000|2022-02-09 00:11:00|15929.56|15809.56|15928.34|15808.34|15929.56|15809.56|15928.34|15808.34|10
1644365470000|2022-02-09 00:11:10|15927.7|15807.7|15922.28|15802.28|15927.7|15807.7|15922.2|15802.2|10
1644365480000|2022-02-09 00:11:20|15921.03|15801.03|15919.15|15799.15|15921.03|15801.03|15919.03|15799.03|10
1644365490000|2022-02-09 00:11:30|15919.17|15799.17|15917.31|15797.31|15919.17|15799.17|15917.07|15797.07|10
1644365500000|2022-02-09 00:11:40|15917.34|15797.34|15916.69|15796.69|15917.4|15797.4|15916.69|15796.69|10
1644365510000|2022-02-09 00:11:50|15917.12|15797.12|15919.14|15799.14|15919.91|15799.91|15917.09|15797.09|10
1644365520000|2022-02-09 00:12:00|15919.56|15799.56|15920.81|15800.81|15920.81|15800.81|15919.48|15799.48|9
1644365530000|2022-02-09 00:12:10|15920.8|15800.8|15920.43|15800.43|15920.8|15800.8|15920.25|15800.25|9
1644365540000|2022-02-09 00:12:20|15920.46|15800.46|15920.47|15800.47|15920.85|15800.85|15920.46|15800.46|10
1644365550000|2022-02-09 00:12:30|15920.28|15800.28|15917.05|15797.05|15920.28|15800.28|15917.05|15797.05|10
1644365560000|2022-02-09 00:12:40|15916.51|15796.51|15911.28|15791.28|15916.51|15796.51|15911.28|15791.28|10
1644365570000|2022-02-09 00:12:50|15910.58|15790.58|15905.51|15785.51|15910.58|15790.58|15905.51|15785.51|10
1644365580000|2022-02-09 00:13:00|15905.33|15785.33|15903.78|15783.78|15905.33|15785.33|15903.44|15783.44|10
1644365590000|2022-02-09 00:13:10|15903.93|15783.93|15906.28|15786.28|15906.63|15786.63|15903.93|15783.93|10
1644365600000|2022-02-09 00:13:20|15906.01|15786.01|15907.27|15787.27|15907.3|15787.3|15906.01|15786.01|10
1644365610000|2022-02-09 00:13:30|15907.43|15787.43|15911.79|15791.79|15911.79|15791.79|15907.43|15787.43|10
1644365620000|2022-02-09 00:13:40|15912.4|15792.4|15912.04|15792.04|15912.73|15792.73|15911.81|15791.81|10
1644365630000|2022-02-09 00:13:50|15913.01|15793.01|15913.65|15793.65|15913.65|15793.65|15912.49|15792.49|10
1644365640000|2022-02-09 00:14:00|15913.87|15793.87|15914.84|15794.84|15914.89|15794.89|15913.73|15793.73|10
1644365650000|2022-02-09 00:14:10|15915.08|15795.08|15916.39|15796.39|15916.39|15796.39|15915.08|15795.08|10
1644365660000|2022-02-09 00:14:20|15916.46|15796.46|15914.72|15794.72|15916.57|15796.57|15914.68|15794.68|10
1644365670000|2022-02-09 00:14:30|15914.61|15794.61|15915.61|15795.61|15915.78|15795.78|15914.61|15794.61|9
1644365680000|2022-02-09 00:14:40|15915.73|15795.73|15918.75|15798.75|15918.75|15798.75|15915.73|15795.73|9
1644365690000|2022-02-09 00:14:50|15919.52|15799.52|15921.29|15801.29|15921.29|15801.29|15919.52|15799.52|10
1644365700000|2022-02-09 00:15:00|15921.79|15801.79|15924.19|15804.19|15924.54|15804.54|15921.45|15801.45|10
1644365710000|2022-02-09 00:15:10|15926.91|15806.91|15926.79|15806.79|15927.05|15807.05|15926.37|15806.37|8
1644365720000|2022-02-09 00:15:20|15926.9|15806.9|15927.29|15807.29|15927.29|15807.29|15926.27|15806.27|10
1644365730000|2022-02-09 00:15:30|15926.44|15806.44|15926.5|15806.5|15927.01|15807.01|15926.03|15806.03|10
1644365740000|2022-02-09 00:15:40|15926.33|15806.33|15926.27|15806.27|15927.6|15807.6|15926.27|15806.27|10
1644365750000|2022-02-09 00:15:50|15926.5|15806.5|15927.96|15807.96|15927.96|15807.96|15926.5|15806.5|10
1644365760000|2022-02-09 00:16:00|15928.28|15808.28|15931.55|15811.55|15931.55|15811.55|15928.28|15808.28|10
1644365770000|2022-02-09 00:16:10|15932.37|15812.37|15938.56|15818.56|15938.64|15818.64|15932.37|15812.37|9
1644365780000|2022-02-09 00:16:20|15938.95|15818.95|15941.59|15821.59|15941.59|15821.59|15938.95|15818.95|10
1644365790000|2022-02-09 00:16:30|15942.05|15822.05|15946.86|15826.86|15946.87|15826.87|15942.05|15822.05|10
1644365800000|2022-02-09 00:16:40|15946.87|15826.87|15949.81|15829.81|15949.81|15829.81|15946.87|15826.87|10
1644365810000|2022-02-09 00:16:50|15950.3|15830.3|15951.45|15831.45|15951.45|15831.45|15950.3|15830.3|9
1644365820000|2022-02-09 00:17:00|15951.84|15831.84|15960.98|15840.98|15960.98|15840.98|15951.84|15831.84|10
1644365830000|2022-02-09 00:17:10|15962.03|15842.03|15963.57|15843.57|15964.39|15844.39|15962.03|15842.03|10
1644365840000|2022-02-09 00:17:20|15962.97|15842.97|15961.89|15841.89|15962.97|15842.97|15961.47|15841.47|10
1644365850000|2022-02-09 00:17:30|15961.77|15841.77|15962.36|15842.36|15962.36|15842.36|15961.74|15841.74|9
1644365860000|2022-02-09 00:17:40|15962.81|15842.81|15964.12|15844.12|15964.3|15844.3|15962.81|15842.81|9
1644365870000|2022-02-09 00:17:50|15964.33|15844.33|15964.57|15844.57|15964.61|15844.61|15964|15844|10
1644365880000|2022-02-09 00:18:00|15965.27|15845.27|15965.64|15845.64|15965.64|15845.64|15964.78|15844.78|10
1644365890000|2022-02-09 00:18:10|15965.33|15845.33|15966.76|15846.76|15966.78|15846.78|15965.33|15845.33|9
1644365900000|2022-02-09 00:18:20|15966.96|15846.96|15971.82|15851.82|15971.82|15851.82|15966.96|15846.96|10
1644365910000|2022-02-09 00:18:30|15973.01|15853.01|15975.42|15855.42|15975.42|15855.42|15973.01|15853.01|9
1644365920000|2022-02-09 00:18:40|15975.81|15855.81|15978.84|15858.84|15978.84|15858.84|15975.81|15855.81|10
1644365930000|2022-02-09 00:18:50|15979.03|15859.03|15977.09|15857.09|15979.17|15859.17|15977.09|15857.09|10
1644365940000|2022-02-09 00:19:00|15976.74|15856.74|15976.85|15856.85|15976.85|15856.85|15976.1|15856.1|10
1644365950000|2022-02-09 00:19:10|15976.8|15856.8|15977.71|15857.71|15978.65|15858.65|15976.8|15856.8|10
1644365960000|2022-02-09 00:19:20|15977.9|15857.9|15977.19|15857.19|15978.04|15858.04|15977.17|15857.17|10
1644365970000|2022-02-09 00:19:30|15977.07|15857.07|15975.15|15855.15|15977.07|15857.07|15975.15|15855.15|9
1644365980000|2022-02-09 00:19:40|15974.85|15854.85|15971.56|15851.56|15974.85|15854.85|15970.87|15850.87|10
1644365990000|2022-02-09 00:19:50|15972.19|15852.19|15972.61|15852.61|15972.65|15852.65|15971.79|15851.79|10
1644366000000|2022-02-09 00:20:00|15972.65|15852.65|15971.38|15851.38|15973.15|15853.15|15971.38|15851.38|10
1644366010000|2022-02-09 00:20:10|15971.83|15851.83|15970.91|15850.91|15971.97|15851.97|15970.91|15850.91|8
1644366020000|2022-02-09 00:20:20|15970.26|15850.26|15968.92|15848.92|15970.26|15850.26|15968.71|15848.71|10
1644366030000|2022-02-09 00:20:30|15969.28|15849.28|15969.32|15849.32|15969.84|15849.84|15968.74|15848.74|10
1644366040000|2022-02-09 00:20:40|15969.63|15849.63|15970.46|15850.46|15970.51|15850.51|15969.31|15849.31|10
1644366050000|2022-02-09 00:20:50|15970.39|15850.39|15972.73|15852.73|15972.73|15852.73|15970.39|15850.39|9
1644366060000|2022-02-09 00:21:00|15973.03|15853.03|15973.58|15853.58|15973.6|15853.6|15972.99|15852.99|10
1644366070000|2022-02-09 00:21:10|15973.63|15853.63|15973.93|15853.93|15974.18|15854.18|15973.02|15853.02|10
1644366080000|2022-02-09 00:21:20|15973.66|15853.66|15974.71|15854.71|15975.04|15855.04|15973.38|15853.38|10
1644366090000|2022-02-09 00:21:30|15975.05|15855.05|15975.51|15855.51|15975.56|15855.56|15974.37|15854.37|10
1644366100000|2022-02-09 00:21:40|15975.16|15855.16|15976.2|15856.2|15976.3|15856.3|15975.16|15855.16|10
1644366110000|2022-02-09 00:21:50|15976.35|15856.35|15976.9|15856.9|15976.9|15856.9|15976.35|15856.35|9
1644366120000|2022-02-09 00:22:00|15977.12|15857.12|15978.89|15858.89|15978.89|15858.89|15977.12|15857.12|10
1644366130000|2022-02-09 00:22:10|15979.1|15859.1|15977.87|15857.87|15979.55|15859.55|15977.87|15857.87|10
1644366140000|2022-02-09 00:22:20|15977.73|15857.73|15977.25|15857.25|15977.8|15857.8|15977.18|15857.18|10
1644366150000|2022-02-09 00:22:30|15976.98|15856.98|15973.58|15853.58|15976.98|15856.98|15973.58|15853.58|10
1644366160000|2022-02-09 00:22:40|15973.47|15853.47|15972.67|15852.67|15973.63|15853.63|15972.67|15852.67|10
1644366170000|2022-02-09 00:22:50|15971.63|15851.63|15967.36|15847.36|15971.63|15851.63|15967.3|15847.3|10
1644366180000|2022-02-09 00:23:00|15967.21|15847.21|15966.57|15846.57|15967.21|15847.21|15966.3|15846.3|9
1644366190000|2022-02-09 00:23:10|15966.02|15846.02|15964.65|15844.65|15966.7|15846.7|15964.65|15844.65|10
1644366200000|2022-02-09 00:23:20|15964.53|15844.53|15964.65|15844.65|15964.65|15844.65|15963.87|15843.87|10
1644366210000|2022-02-09 00:23:30|15964.76|15844.76|15965.38|15845.38|15965.68|15845.68|15964.76|15844.76|9
1644366220000|2022-02-09 00:23:40|15965.26|15845.26|15965.66|15845.66|15966.24|15846.24|15965.02|15845.02|10
1644366230000|2022-02-09 00:23:50|15965.92|15845.92|15967.5|15847.5|15967.5|15847.5|15965.92|15845.92|9
1644366240000|2022-02-09 00:24:00|15967.83|15847.83|15968.37|15848.37|15968.51|15848.51|15967.83|15847.83|10
1644366250000|2022-02-09 00:24:10|15968.44|15848.44|15970.91|15850.91|15970.91|15850.91|15968.44|15848.44|9
1644366260000|2022-02-09 00:24:20|15971|15851|15969.1|15849.1|15971|15851|15969.1|15849.1|10
1644366270000|2022-02-09 00:24:30|15968.89|15848.89|15967.25|15847.25|15968.89|15848.89|15967.25|15847.25|9
1644366280000|2022-02-09 00:24:40|15966.54|15846.54|15963.23|15843.23|15966.54|15846.54|15963.23|15843.23|9
1644366290000|2022-02-09 00:24:50|15963.26|15843.26|15964.06|15844.06|15964.37|15844.37|15962.83|15842.83|10
1644366300000|2022-02-09 00:25:00|15964.84|15844.84|15965.55|15845.55|15965.79|15845.79|15964.84|15844.84|10
1644366310000|2022-02-09 00:25:10|15965.54|15845.54|15964.23|15844.23|15965.67|15845.67|15964.23|15844.23|10
1644366320000|2022-02-09 00:25:20|15963.15|15843.15|15960.08|15840.08|15963.15|15843.15|15960.08|15840.08|10
1644366330000|2022-02-09 00:25:30|15959.95|15839.95|15954.98|15834.98|15959.95|15839.95|15954.91|15834.91|10
1644366340000|2022-02-09 00:25:40|15953.95|15833.95|15948.39|15828.39|15953.95|15833.95|15948.32|15828.32|10
1644366350000|2022-02-09 00:25:50|15948.6|15828.6|15948.6|15828.6|15948.74|15828.74|15948.2|15828.2|8
1644366360000|2022-02-09 00:26:00|15948.79|15828.79|15946.04|15826.04|15949.07|15829.07|15946.04|15826.04|9
1644366370000|2022-02-09 00:26:10|15944.96|15824.96|15944.23|15824.23|15944.96|15824.96|15944.23|15824.23|10
1644366380000|2022-02-09 00:26:20|15944.29|15824.29|15943|15823|15944.29|15824.29|15943|15823|10
1644366390000|2022-02-09 00:26:30|15942.91|15822.91|15940.68|15820.68|15942.91|15822.91|15940.68|15820.68|9
1644366400000|2022-02-09 00:26:40|15940.24|15820.24|15934.82|15814.82|15940.24|15820.24|15934.82|15814.82|10
1644366410000|2022-02-09 00:26:50|15933.44|15813.44|15929.28|15809.28|15933.44|15813.44|15929.09|15809.09|10
1644366420000|2022-02-09 00:27:00|15928.99|15808.99|15921.77|15801.77|15928.99|15808.99|15921.77|15801.77|9
1644366430000|2022-02-09 00:27:10|15921.31|15801.31|15920.18|15800.18|15921.31|15801.31|15920.09|15800.09|10
1644366440000|2022-02-09 00:27:20|15919.86|15799.86|15916.19|15796.19|15919.86|15799.86|15916.19|15796.19|10
1644366450000|2022-02-09 00:27:30|15915.64|15795.64|15910.01|15790.01|15915.64|15795.64|15909.86|15789.86|10
1644366460000|2022-02-09 00:27:40|15908.81|15788.81|15909.22|15789.22|15909.49|15789.49|15907.95|15787.95|10
1644366470000|2022-02-09 00:27:50|15909.04|15789.04|15906.74|15786.74|15909.04|15789.04|15906.74|15786.74|10
1644366480000|2022-02-09 00:28:00|15906.16|15786.16|15901.72|15781.72|15906.16|15786.16|15901.15|15781.15|10
1644366490000|2022-02-09 00:28:10|15901.71|15781.71|15897.22|15777.22|15901.71|15781.71|15897.22|15777.22|10
1644366500000|2022-02-09 00:28:20|15894.58|15774.58|15894.75|15774.75|15894.93|15774.93|15893.7|15773.7|10
1644366510000|2022-02-09 00:28:30|15894.9|15774.9|15894.91|15774.91|15895.27|15775.27|15894.9|15774.9|8
1644366520000|2022-02-09 00:28:40|15894.45|15774.45|15892.59|15772.59|15894.45|15774.45|15892.59|15772.59|9
1644366530000|2022-02-09 00:28:50|15892.49|15772.49|15891.43|15771.43|15892.49|15772.49|15891.43|15771.43|10
1644366540000|2022-02-09 00:29:00|15891.57|15771.57|15892.69|15772.69|15892.69|15772.69|15891.46|15771.46|10
1644366550000|2022-02-09 00:29:10|15892.37|15772.37|15893.41|15773.41|15893.41|15773.41|15891.96|15771.96|10
1644366560000|2022-02-09 00:29:20|15893.59|15773.59|15893.72|15773.72|15893.91|15773.91|15892.76|15772.76|10
1644366570000|2022-02-09 00:29:30|15893.77|15773.77|15893.24|15773.24|15895.37|15775.37|15893.24|15773.24|10
1644366580000|2022-02-09 00:29:40|15892.42|15772.42|15887.06|15767.06|15892.42|15772.42|15886.35|15766.35|10
1644366590000|2022-02-09 00:29:50|15887.33|15767.33|15887.7|15767.7|15888.35|15768.35|15887.33|15767.33|9
1644366600000|2022-02-09 00:30:00|15887.89|15767.89|15889.96|15769.96|15890.21|15770.21|15887.89|15767.89|10
1644366610000|2022-02-09 00:30:10|15890.77|15770.77|15897.35|15777.35|15897.35|15777.35|15890.77|15770.77|10
1644366620000|2022-02-09 00:30:20|15898.09|15778.09|15897.49|15777.49|15898.89|15778.89|15896.78|15776.78|10
1644366630000|2022-02-09 00:30:30|15897.54|15777.54|15898.96|15778.96|15899.02|15779.02|15897.54|15777.54|10
1644366640000|2022-02-09 00:30:40|15899.41|15779.41|15895.69|15775.69|15899.41|15779.41|15895.69|15775.69|10
1644366650000|2022-02-09 00:30:50|15895.36|15775.36|15899.26|15779.26|15899.26|15779.26|15895.23|15775.23|10
1644366660000|2022-02-09 00:31:00|15899.27|15779.27|15897.85|15777.85|15899.27|15779.27|15897.85|15777.85|10
1644366670000|2022-02-09 00:31:10|15897.86|15777.86|15896.47|15776.47|15897.86|15777.86|15896.47|15776.47|10
1644366680000|2022-02-09 00:31:20|15896.44|15776.44|15893.38|15773.38|15896.44|15776.44|15893.38|15773.38|10
1644366690000|2022-02-09 00:31:30|15892.77|15772.77|15891.26|15771.26|15892.77|15772.77|15891.26|15771.26|10
1644366700000|2022-02-09 00:31:40|15890.99|15770.99|15888.64|15768.64|15891.03|15771.03|15888.64|15768.64|10
1644366710000|2022-02-09 00:31:50|15888.59|15768.59|15886.92|15766.92|15888.62|15768.62|15886.92|15766.92|10
1644366720000|2022-02-09 00:32:00|15886.87|15766.87|15883.34|15763.34|15886.87|15766.87|15883.34|15763.34|9
1644366730000|2022-02-09 00:32:10|15883.96|15763.96|15885.3|15765.3|15885.78|15765.78|15883.96|15763.96|10
1644366740000|2022-02-09 00:32:20|15885.04|15765.04|15884.45|15764.45|15885.04|15765.04|15883.92|15763.92|10
1644366750000|2022-02-09 00:32:30|15884.57|15764.57|15884.67|15764.67|15884.98|15764.98|15883.83|15763.83|10
1644366760000|2022-02-09 00:32:40|15885.33|15765.33|15886.63|15766.63|15886.63|15766.63|15885.33|15765.33|10
1644366770000|2022-02-09 00:32:50|15886.46|15766.46|15886.04|15766.04|15887.57|15767.57|15886.04|15766.04|10
1644366780000|2022-02-09 00:33:00|15885.99|15765.99|15887.42|15767.42|15887.68|15767.68|15885.51|15765.51|10
1644366790000|2022-02-09 00:33:10|15887.52|15767.52|15892.54|15772.54|15892.54|15772.54|15887.52|15767.52|10
1644366800000|2022-02-09 00:33:20|15893.15|15773.15|15893.41|15773.41|15894.63|15774.63|15893.15|15773.15|10
1644366810000|2022-02-09 00:33:30|15893.07|15773.07|15891.93|15771.93|15893.25|15773.25|15891.93|15771.93|8
1644366820000|2022-02-09 00:33:40|15891.54|15771.54|15887.9|15767.9|15891.54|15771.54|15887.9|15767.9|8
1644366830000|2022-02-09 00:33:50|15887.82|15767.82|15885.41|15765.41|15887.82|15767.82|15885.41|15765.41|10
1644366840000|2022-02-09 00:34:00|15885.08|15765.08|15883.17|15763.17|15885.08|15765.08|15882.94|15762.94|10
1644366850000|2022-02-09 00:34:10|15882.75|15762.75|15880.64|15760.64|15882.75|15762.75|15880.49|15760.49|10
1644366860000|2022-02-09 00:34:20|15880.4|15760.4|15883.04|15763.04|15883.04|15763.04|15880.4|15760.4|10
1644366870000|2022-02-09 00:34:30|15883.1|15763.1|15883.25|15763.25|15883.54|15763.54|15883.1|15763.1|10
1644366880000|2022-02-09 00:34:40|15882.7|15762.7|15882.54|15762.54|15882.97|15762.97|15882.37|15762.37|9
1644366890000|2022-02-09 00:34:50|15883.4|15763.4|15884.34|15764.34|15884.65|15764.65|15883.4|15763.4|10
1644366900000|2022-02-09 00:35:00|15884.32|15764.32|15884.17|15764.17|15884.32|15764.32|15884.08|15764.08|10
1644366910000|2022-02-09 00:35:10|15883.9|15763.9|15884.12|15764.12|15884.2|15764.2|15883.88|15763.88|9
1644366920000|2022-02-09 00:35:20|15883.92|15763.92|15887.38|15767.38|15887.64|15767.64|15883.92|15763.92|10
1644366930000|2022-02-09 00:35:30|15887.16|15767.16|15885.65|15765.65|15887.16|15767.16|15885.64|15765.64|9
1644366940000|2022-02-09 00:35:40|15885.61|15765.61|15884.26|15764.26|15885.78|15765.78|15884.23|15764.23|9
1644366950000|2022-02-09 00:35:50|15884.17|15764.17|15883.23|15763.23|15884.32|15764.32|15882.91|15762.91|10
1644366960000|2022-02-09 00:36:00|15883.04|15763.04|15876.87|15756.87|15883.12|15763.12|15876.86|15756.86|10
1644366970000|2022-02-09 00:36:10|15876.36|15756.36|15876.52|15756.52|15876.99|15756.99|15875.25|15755.25|9
1644366980000|2022-02-09 00:36:20|15877.06|15757.06|15878.82|15758.82|15878.82|15758.82|15877.06|15757.06|10
1644366990000|2022-02-09 00:36:30|15879.27|15759.27|15881.64|15761.64|15881.64|15761.64|15879.27|15759.27|10
1644367000000|2022-02-09 00:36:40|15882.04|15762.04|15882.51|15762.51|15882.51|15762.51|15881.75|15761.75|10
1644367010000|2022-02-09 00:36:50|15882.54|15762.54|15882.08|15762.08|15882.66|15762.66|15881.86|15761.86|10
1644367020000|2022-02-09 00:37:00|15881.38|15761.38|15880.58|15760.58|15881.38|15761.38|15879.93|15759.93|10
1644367030000|2022-02-09 00:37:10|15880.73|15760.73|15879.61|15759.61|15880.73|15760.73|15879.61|15759.61|9
1644367040000|2022-02-09 00:37:20|15879.06|15759.06|15878.04|15758.04|15879.07|15759.07|15878.04|15758.04|10
1644367050000|2022-02-09 00:37:30|15878.01|15758.01|15877.47|15757.47|15878.89|15758.89|15877.47|15757.47|10
1644367060000|2022-02-09 00:37:40|15877.66|15757.66|15877.79|15757.79|15878.14|15758.14|15877.59|15757.59|10
1644367070000|2022-02-09 00:37:50|15877.66|15757.66|15875.47|15755.47|15877.66|15757.66|15875.04|15755.04|10
1644367080000|2022-02-09 00:38:00|15874.46|15754.46|15872.85|15752.85|15874.46|15754.46|15872.85|15752.85|10
1644367090000|2022-02-09 00:38:10|15872.58|15752.58|15870.93|15750.93|15872.79|15752.79|15870.93|15750.93|10
1644367100000|2022-02-09 00:38:20|15870|15750|15865.85|15745.85|15870|15750|15865.85|15745.85|10
1644367110000|2022-02-09 00:38:30|15864.98|15744.98|15860.35|15740.35|15864.98|15744.98|15860.32|15740.32|10
1644367120000|2022-02-09 00:38:40|15860|15740|15859.12|15739.12|15860.19|15740.19|15859|15739|10
1644367130000|2022-02-09 00:38:50|15859.08|15739.08|15869.19|15749.19|15869.19|15749.19|15859.04|15739.04|10
1644367140000|2022-02-09 00:39:00|15869.53|15749.53|15872.38|15752.38|15872.38|15752.38|15869.53|15749.53|10
1644367150000|2022-02-09 00:39:10|15872.11|15752.11|15874.73|15754.73|15874.97|15754.97|15872.11|15752.11|10
1644367160000|2022-02-09 00:39:20|15874.89|15754.89|15876.07|15756.07|15876.07|15756.07|15874.89|15754.89|9
1644367170000|2022-02-09 00:39:30|15876.21|15756.21|15878.14|15758.14|15878.3|15758.3|15875.35|15755.35|10
1644367180000|2022-02-09 00:39:40|15878.6|15758.6|15877.84|15757.84|15879.84|15759.84|15877.76|15757.76|10
1644367190000|2022-02-09 00:39:50|15878.2|15758.2|15886.45|15766.45|15886.45|15766.45|15878.2|15758.2|10
1644367200000|2022-02-09 00:40:00|15886.68|15766.68|15887.99|15767.99|15887.99|15767.99|15886.68|15766.68|10
1644367210000|2022-02-09 00:40:10|15888.34|15768.34|15892.16|15772.16|15892.16|15772.16|15888.34|15768.34|9
1644367220000|2022-02-09 00:40:20|15892.07|15772.07|15893.55|15773.55|15893.55|15773.55|15892.07|15772.07|10
1644367230000|2022-02-09 00:40:30|15893.18|15773.18|15896.84|15776.84|15896.84|15776.84|15893.16|15773.16|10
1644367240000|2022-02-09 00:40:40|15896.78|15776.78|15902.08|15782.08|15902.08|15782.08|15896.78|15776.78|10
1644367250000|2022-02-09 00:40:50|15902.5|15782.5|15905.43|15785.43|15905.43|15785.43|15902.5|15782.5|10
1644367260000|2022-02-09 00:41:00|15905.24|15785.24|15913.4|15793.4|15913.4|15793.4|15905.24|15785.24|10
1644367270000|2022-02-09 00:41:10|15913.83|15793.83|15917.78|15797.78|15918.04|15798.04|15913.83|15793.83|10
1644367280000|2022-02-09 00:41:20|15918.37|15798.37|15920.34|15800.34|15920.4|15800.4|15918.37|15798.37|9
1644367290000|2022-02-09 00:41:30|15920.41|15800.41|15921.16|15801.16|15921.97|15801.97|15920.41|15800.41|9
1644367300000|2022-02-09 00:41:40|15920.93|15800.93|15920.59|15800.59|15921.36|15801.36|15920.22|15800.22|10
1644367310000|2022-02-09 00:41:50|15920.78|15800.78|15923.71|15803.71|15923.8|15803.8|15920.78|15800.78|10
1644367320000|2022-02-09 00:42:00|15923.99|15803.99|15929.32|15809.32|15929.32|15809.32|15923.99|15803.99|10
1644367330000|2022-02-09 00:42:10|15928.73|15808.73|15933.86|15813.86|15933.86|15813.86|15928.73|15808.73|10
1644367340000|2022-02-09 00:42:20|15933.9|15813.9|15941.75|15821.75|15941.75|15821.75|15933.88|15813.88|10
1644367350000|2022-02-09 00:42:30|15942.61|15822.61|15943.92|15823.92|15944.16|15824.16|15942.57|15822.57|10
1644367360000|2022-02-09 00:42:40|15944.11|15824.11|15949.13|15829.13|15949.13|15829.13|15944.11|15824.11|9
1644367370000|2022-02-09 00:42:50|15949.59|15829.59|15953.17|15833.17|15953.17|15833.17|15949.59|15829.59|10
1644367380000|2022-02-09 00:43:00|15954.24|15834.24|15955.07|15835.07|15956.12|15836.12|15954.24|15834.24|10
1644367390000|2022-02-09 00:43:10|15954.37|15834.37|15956.84|15836.84|15956.84|15836.84|15954.3|15834.3|10
1644367400000|2022-02-09 00:43:20|15956.83|15836.83|15961.52|15841.52|15961.52|15841.52|15956.83|15836.83|10
1644367410000|2022-02-09 00:43:30|15961.56|15841.56|15965.05|15845.05|15965.05|15845.05|15961.56|15841.56|10
1644367420000|2022-02-09 00:43:40|15964.72|15844.72|15963.83|15843.83|15964.72|15844.72|15963.68|15843.68|10
1644367430000|2022-02-09 00:43:50|15964.34|15844.34|15966.7|15846.7|15966.85|15846.85|15964.2|15844.2|10
1644367440000|2022-02-09 00:44:00|15966.58|15846.58|15969.65|15849.65|15969.65|15849.65|15966.58|15846.58|10
1644367450000|2022-02-09 00:44:10|15969.12|15849.12|15967.76|15847.76|15969.19|15849.19|15967.55|15847.55|8
1644367460000|2022-02-09 00:44:20|15967.78|15847.78|15968.62|15848.62|15971.91|15851.91|15967.78|15847.78|10
1644367470000|2022-02-09 00:44:30|15967.84|15847.84|15967.29|15847.29|15967.84|15847.84|15966.64|15846.64|10
1644367480000|2022-02-09 00:44:40|15967.24|15847.24|15970.34|15850.34|15970.34|15850.34|15967.09|15847.09|10
1644367490000|2022-02-09 00:44:50|15970.29|15850.29|15971.23|15851.23|15971.49|15851.49|15970.29|15850.29|10
1644367500000|2022-02-09 00:45:00|15971.51|15851.51|15974.71|15854.71|15975.31|15855.31|15971.51|15851.51|10
1644367510000|2022-02-09 00:45:10|15974.78|15854.78|15974.6|15854.6|15974.78|15854.78|15972.91|15852.91|10
1644367520000|2022-02-09 00:45:20|15974.21|15854.21|15972.52|15852.52|15974.75|15854.75|15972.52|15852.52|10
1644367530000|2022-02-09 00:45:30|15972.67|15852.67|15967.99|15847.99|15972.67|15852.67|15967.99|15847.99|10
1644367540000|2022-02-09 00:45:40|15968.15|15848.15|15965.32|15845.32|15968.15|15848.15|15965.32|15845.32|10
1644367550000|2022-02-09 00:45:50|15965.51|15845.51|15966.34|15846.34|15966.79|15846.79|15965.5|15845.5|10
1644367560000|2022-02-09 00:46:00|15966.2|15846.2|15963.57|15843.57|15966.2|15846.2|15963.57|15843.57|10
1644367570000|2022-02-09 00:46:10|15963.46|15843.46|15963.32|15843.32|15964.13|15844.13|15963.11|15843.11|9
1644367580000|2022-02-09 00:46:20|15963.09|15843.09|15960.21|15840.21|15963.24|15843.24|15960.16|15840.16|10
1644367590000|2022-02-09 00:46:30|15960.23|15840.23|15965.56|15845.56|15965.74|15845.74|15960.23|15840.23|10
1644367600000|2022-02-09 00:46:40|15965.6|15845.6|15968.06|15848.06|15968.06|15848.06|15965.53|15845.53|10
1644367610000|2022-02-09 00:46:50|15967.85|15847.85|15966.93|15846.93|15969|15849|15966.93|15846.93|10
1644367620000|2022-02-09 00:47:00|15966.72|15846.72|15965.99|15845.99|15966.72|15846.72|15965.65|15845.65|10
1644367630000|2022-02-09 00:47:10|15965.96|15845.96|15966.52|15846.52|15966.68|15846.68|15965.95|15845.95|10
1644367640000|2022-02-09 00:47:20|15966.43|15846.43|15965.79|15845.79|15966.43|15846.43|15965.19|15845.19|10
1644367650000|2022-02-09 00:47:30|15965.73|15845.73|15966.47|15846.47|15966.6|15846.6|15965.71|15845.71|9
1644367660000|2022-02-09 00:47:40|15966.38|15846.38|15967.93|15847.93|15968.03|15848.03|15966.38|15846.38|9
1644367670000|2022-02-09 00:47:50|15968.01|15848.01|15969.4|15849.4|15969.4|15849.4|15967.91|15847.91|8
1644367680000|2022-02-09 00:48:00|15969.37|15849.37|15970.34|15850.34|15970.59|15850.59|15969.37|15849.37|8
1644367690000|2022-02-09 00:48:10|15970.24|15850.24|15973.17|15853.17|15973.17|15853.17|15970.24|15850.24|9
1644367700000|2022-02-09 00:48:20|15974.66|15854.66|15975.18|15855.18|15975.23|15855.23|15974.66|15854.66|10
1644367710000|2022-02-09 00:48:30|15974.75|15854.75|15973.99|15853.99|15974.96|15854.96|15973.99|15853.99|9
1644367720000|2022-02-09 00:48:40|15973.81|15853.81|15974.32|15854.32|15974.32|15854.32|15973.71|15853.71|9
1644367730000|2022-02-09 00:48:50|15974.37|15854.37|15975.15|15855.15|15975.15|15855.15|15974.35|15854.35|10
1644367740000|2022-02-09 00:49:00|15975.36|15855.36|15975.61|15855.61|15975.61|15855.61|15975.05|15855.05|9
1644367750000|2022-02-09 00:49:10|15975.77|15855.77|15976.53|15856.53|15977.07|15857.07|15975.77|15855.77|10
1644367760000|2022-02-09 00:49:20|15976.29|15856.29|15977.99|15857.99|15977.99|15857.99|15976.13|15856.13|8
1644367770000|2022-02-09 00:49:30|15977.93|15857.93|15979.12|15859.12|15979.42|15859.42|15977.93|15857.93|10
1644367780000|2022-02-09 00:49:40|15979.35|15859.35|15981.45|15861.45|15981.53|15861.53|15979.35|15859.35|9
1644367790000|2022-02-09 00:49:50|15981.14|15861.14|15981.81|15861.81|15981.81|15861.81|15980.89|15860.89|9
1644367800000|2022-02-09 00:50:00|15981.96|15861.96|15981.54|15861.54|15981.99|15861.99|15981.51|15861.51|9
1644367810000|2022-02-09 00:50:10|15981.43|15861.43|15982.01|15862.01|15982.07|15862.07|15981.43|15861.43|7
1644367820000|2022-02-09 00:50:20|15981.92|15861.92|15985.27|15865.27|15985.27|15865.27|15981.92|15861.92|10
1644367830000|2022-02-09 00:50:30|15985.59|15865.59|15989.02|15869.02|15989.16|15869.16|15985.59|15865.59|10
1644367840000|2022-02-09 00:50:40|15988.3|15868.3|15987|15867|15988.3|15868.3|15986.76|15866.76|10
1644367850000|2022-02-09 00:50:50|15987.49|15867.49|15987.76|15867.76|15988.23|15868.23|15987.37|15867.37|9
1644367860000|2022-02-09 00:51:00|15988.02|15868.02|15987.05|15867.05|15988.19|15868.19|15986.89|15866.89|10
1644367870000|2022-02-09 00:51:10|15987.06|15867.06|15989.92|15869.92|15989.92|15869.92|15987.03|15867.03|10
1644367880000|2022-02-09 00:51:20|15989.9|15869.9|15994.01|15874.01|15994.01|15874.01|15989.9|15869.9|10
1644367890000|2022-02-09 00:51:30|15994.08|15874.08|15995.19|15875.19|15995.4|15875.4|15994.08|15874.08|9
1644367900000|2022-02-09 00:51:40|15995.08|15875.08|15995.08|15875.08|15995.62|15875.62|15994.72|15874.72|10
1644367910000|2022-02-09 00:51:50|15995.05|15875.05|15997.09|15877.09|15997.09|15877.09|15995.05|15875.05|10
1644367920000|2022-02-09 00:52:00|15996.67|15876.67|16001.28|15881.28|16001.86|15881.86|15996.67|15876.67|10
1644367930000|2022-02-09 00:52:10|16000.36|15880.36|16000.15|15880.15|16000.61|15880.61|15998.99|15878.99|10
1644367940000|2022-02-09 00:52:20|16000.07|15880.07|15995.38|15875.38|16000.07|15880.07|15995.36|15875.36|10
1644367950000|2022-02-09 00:52:30|15995.4|15875.4|15992.82|15872.82|15995.4|15875.4|15992.82|15872.82|10
1644367960000|2022-02-09 00:52:40|15992.56|15872.56|15991.76|15871.76|15992.56|15872.56|15991.43|15871.43|10
1644367970000|2022-02-09 00:52:50|15991.25|15871.25|15990.91|15870.91|15991.31|15871.31|15990.66|15870.66|9
1644367980000|2022-02-09 00:53:00|15991|15871|15994.34|15874.34|15994.34|15874.34|15991|15871|9
1644367990000|2022-02-09 00:53:10|15994.5|15874.5|15995.11|15875.11|15995.11|15875.11|15994.13|15874.13|10
1644368000000|2022-02-09 00:53:20|15994.85|15874.85|15994.75|15874.75|15995.05|15875.05|15994.23|15874.23|10
1644368010000|2022-02-09 00:53:30|15995.16|15875.16|15994.68|15874.68|15995.5|15875.5|15994.57|15874.57|9
1644368020000|2022-02-09 00:53:40|15994.8|15874.8|15995.05|15875.05|15995.36|15875.36|15994.8|15874.8|10
1644368030000|2022-02-09 00:53:50|15994.15|15874.15|15992.95|15872.95|15994.15|15874.15|15992.93|15872.93|9
1644368040000|2022-02-09 00:54:00|15993.17|15873.17|15995.19|15875.19|15995.19|15875.19|15993.15|15873.15|9
1644368050000|2022-02-09 00:54:10|15994.98|15874.98|15995.71|15875.71|15995.71|15875.71|15994.82|15874.82|10
1644368060000|2022-02-09 00:54:20|15995.7|15875.7|15995.02|15875.02|15995.84|15875.84|15995.02|15875.02|10
1644368070000|2022-02-09 00:54:30|15995.08|15875.08|15990.89|15870.89|15995.08|15875.08|15990.89|15870.89|10
1644368080000|2022-02-09 00:54:40|15990.74|15870.74|15986.8|15866.8|15990.74|15870.74|15986.8|15866.8|10
1644368090000|2022-02-09 00:54:50|15986.82|15866.82|15984.85|15864.85|15986.82|15866.82|15984.85|15864.85|10
1644368100000|2022-02-09 00:55:00|15984.71|15864.71|15980.96|15860.96|15984.71|15864.71|15980.83|15860.83|10
1644368110000|2022-02-09 00:55:10|15980.1|15860.1|15975.04|15855.04|15980.1|15860.1|15975.04|15855.04|10
1644368120000|2022-02-09 00:55:20|15972.94|15852.94|15970.22|15850.22|15972.94|15852.94|15970.18|15850.18|10
1644368130000|2022-02-09 00:55:30|15970.12|15850.12|15965.62|15845.62|15970.12|15850.12|15965.43|15845.43|10
1644368140000|2022-02-09 00:55:40|15964.84|15844.84|15961.75|15841.75|15964.84|15844.84|15961.75|15841.75|10
1644368150000|2022-02-09 00:55:50|15961.46|15841.46|15960.24|15840.24|15961.46|15841.46|15959.7|15839.7|10
1644368160000|2022-02-09 00:56:00|15960.67|15840.67|15956.39|15836.39|15960.67|15840.67|15956.05|15836.05|9
1644368170000|2022-02-09 00:56:10|15956.82|15836.82|15958.16|15838.16|15958.16|15838.16|15956.28|15836.28|8
1644368180000|2022-02-09 00:56:20|15957.92|15837.92|15957.05|15837.05|15957.92|15837.92|15957.05|15837.05|9
1644368190000|2022-02-09 00:56:30|15956.91|15836.91|15957.18|15837.18|15957.18|15837.18|15956.39|15836.39|9
1644368200000|2022-02-09 00:56:40|15957.85|15837.85|15959.53|15839.53|15959.53|15839.53|15957.85|15837.85|10
1644368210000|2022-02-09 00:56:50|15959.93|15839.93|15961.13|15841.13|15961.13|15841.13|15959.78|15839.78|9
1644368220000|2022-02-09 00:57:00|15961.06|15841.06|15960.74|15840.74|15961.08|15841.08|15960.69|15840.69|10
1644368230000|2022-02-09 00:57:10|15961.81|15841.81|15964.67|15844.67|15964.95|15844.95|15961.81|15841.81|10
1644368240000|2022-02-09 00:57:20|15964.86|15844.86|15970.96|15850.96|15970.96|15850.96|15964.86|15844.86|10
1644368250000|2022-02-09 00:57:30|15972.1|15852.1|15976.48|15856.48|15976.48|15856.48|15972.1|15852.1|10
1644368260000|2022-02-09 00:57:40|15976.58|15856.58|15979.68|15859.68|15979.69|15859.69|15976.58|15856.58|10
1644368270000|2022-02-09 00:57:50|15979.91|15859.91|15980.95|15860.95|15981.84|15861.84|15979.89|15859.89|10
1644368280000|2022-02-09 00:58:00|15980.94|15860.94|15980.72|15860.72|15981.12|15861.12|15980.04|15860.04|8
1644368290000|2022-02-09 00:58:10|15981.46|15861.46|15982.04|15862.04|15982.04|15862.04|15981.44|15861.44|9
1644368300000|2022-02-09 00:58:20|15982.37|15862.37|15985.33|15865.33|15985.33|15865.33|15982.37|15862.37|10
1644368310000|2022-02-09 00:58:30|15985.16|15865.16|15984.62|15864.62|15985.43|15865.43|15984.62|15864.62|9
1644368320000|2022-02-09 00:58:40|15983.33|15863.33|15982.62|15862.62|15983.63|15863.63|15982.62|15862.62|10
1644368330000|2022-02-09 00:58:50|15982.56|15862.56|15982.79|15862.79|15982.79|15862.79|15981.7|15861.7|10
1644368340000|2022-02-09 00:59:00|15982.93|15862.93|15982.44|15862.44|15983.22|15863.22|15982.44|15862.44|10
1644368350000|2022-02-09 00:59:10|15982.35|15862.35|15981.06|15861.06|15982.35|15862.35|15981.06|15861.06|10
1644368360000|2022-02-09 00:59:20|15981.15|15861.15|15982.28|15862.28|15982.28|15862.28|15980.71|15860.71|10
1644368370000|2022-02-09 00:59:30|15982.38|15862.38|15983.16|15863.16|15983.16|15863.16|15981.68|15861.68|9
1644368380000|2022-02-09 00:59:40|15983.15|15863.15|15985.97|15865.97|15985.97|15865.97|15983.15|15863.15|10
1644368390000|2022-02-09 00:59:50|15985.76|15865.76|15983.64|15863.64|15985.76|15865.76|15983.64|15863.64|10
1644368400000|2022-02-09 01:00:00|15983.91|15863.91|15983.12|15863.12|15983.95|15863.95|15982.98|15862.98|10
1644368410000|2022-02-09 01:00:10|15982.95|15862.95|15982.95|15862.95|15983.29|15863.29|15982.93|15862.93|10
1644368420000|2022-02-09 01:00:20|15982.82|15862.82|15982.4|15862.4|15982.88|15862.88|15982.27|15862.27|10
1644368430000|2022-02-09 01:00:30|15982.51|15862.51|15981.21|15861.21|15982.54|15862.54|15981.21|15861.21|9
1644368440000|2022-02-09 01:00:40|15980.74|15860.74|15974.83|15854.83|15980.74|15860.74|15974.83|15854.83|10
1644368450000|2022-02-09 01:00:50|15974.82|15854.82|15974.55|15854.55|15974.82|15854.82|15973.3|15853.3|10
1644368460000|2022-02-09 01:01:00|15974.86|15854.86|15971.96|15851.96|15974.86|15854.86|15971.53|15851.53|10
1644368470000|2022-02-09 01:01:10|15971.82|15851.82|15971.74|15851.74|15972.77|15852.77|15971.72|15851.72|10
1644368480000|2022-02-09 01:01:20|15971.71|15851.71|15965.27|15845.27|15971.71|15851.71|15965.27|15845.27|10
1644368490000|2022-02-09 01:01:30|15965.2|15845.2|15963.52|15843.52|15965.41|15845.41|15963.52|15843.52|10
1644368500000|2022-02-09 01:01:40|15963.5|15843.5|15964.85|15844.85|15964.85|15844.85|15962.09|15842.09|10
1644368510000|2022-02-09 01:01:50|15965.81|15845.81|15966.73|15846.73|15967.33|15847.33|15965.81|15845.81|10
1644368520000|2022-02-09 01:02:00|15966.57|15846.57|15966.22|15846.22|15967.01|15847.01|15966.22|15846.22|10
1644368530000|2022-02-09 01:02:10|15966.53|15846.53|15968.83|15848.83|15968.83|15848.83|15966.43|15846.43|9
1644368540000|2022-02-09 01:02:20|15968.84|15848.84|15972.01|15852.01|15972.01|15852.01|15968.72|15848.72|10
1644368550000|2022-02-09 01:02:30|15971.96|15851.96|15970.6|15850.6|15971.96|15851.96|15970.6|15850.6|10
1644368560000|2022-02-09 01:02:40|15970.67|15850.67|15970.92|15850.92|15971.11|15851.11|15970.55|15850.55|10
1644368570000|2022-02-09 01:02:50|15971.44|15851.44|15970.37|15850.37|15971.61|15851.61|15970.37|15850.37|10
1644368580000|2022-02-09 01:03:00|15970.24|15850.24|15968.25|15848.25|15970.24|15850.24|15968.25|15848.25|9
1644368590000|2022-02-09 01:03:10|15968.16|15848.16|15968.87|15848.87|15968.91|15848.91|15967.95|15847.95|10
1644368600000|2022-02-09 01:03:20|15969.74|15849.74|15969.82|15849.82|15970.37|15850.37|15969.39|15849.39|10
1644368610000|2022-02-09 01:03:30|15969.96|15849.96|15969.81|15849.81|15969.96|15849.96|15969.66|15849.66|8
1644368620000|2022-02-09 01:03:40|15970.76|15850.76|15970.68|15850.68|15971.89|15851.89|15970.68|15850.68|10
1644368630000|2022-02-09 01:03:50|15970.8|15850.8|15972.11|15852.11|15972.11|15852.11|15969.61|15849.61|10
1644368640000|2022-02-09 01:04:00|15972.1|15852.1|15971.7|15851.7|15972.47|15852.47|15971.3|15851.3|10
1644368650000|2022-02-09 01:04:10|15971.95|15851.95|15969.2|15849.2|15972.32|15852.32|15969.2|15849.2|10
1644368660000|2022-02-09 01:04:20|15968.97|15848.97|15970.49|15850.49|15970.49|15850.49|15968.69|15848.69|10
1644368670000|2022-02-09 01:04:30|15970.26|15850.26|15970.31|15850.31|15970.91|15850.91|15969.55|15849.55|10
1644368680000|2022-02-09 01:04:40|15970.03|15850.03|15967.26|15847.26|15970.03|15850.03|15967.25|15847.25|10
1644368690000|2022-02-09 01:04:50|15967.11|15847.11|15966.6|15846.6|15967.11|15847.11|15966.58|15846.58|9
1644368700000|2022-02-09 01:05:00|15966.55|15846.55|15965.29|15845.29|15966.55|15846.55|15965.19|15845.19|8
1644368710000|2022-02-09 01:05:10|15965.23|15845.23|15964.62|15844.62|15965.23|15845.23|15963.96|15843.96|9
1644368720000|2022-02-09 01:05:20|15964.69|15844.69|15966.27|15846.27|15966.34|15846.34|15964.69|15844.69|9
1644368730000|2022-02-09 01:05:30|15966.36|15846.36|15969.04|15849.04|15969.04|15849.04|15966.36|15846.36|9
1644368740000|2022-02-09 01:05:40|15969.95|15849.95|15971.03|15851.03|15971.03|15851.03|15969.95|15849.95|9
1644368750000|2022-02-09 01:05:50|15971.36|15851.36|15978.84|15858.84|15978.84|15858.84|15971.36|15851.36|10
1644368760000|2022-02-09 01:06:00|15979.43|15859.43|15981.62|15861.62|15981.62|15861.62|15979.43|15859.43|9
1644368770000|2022-02-09 01:06:10|15982.12|15862.12|15981.55|15861.55|15983.13|15863.13|15981.55|15861.55|8
1644368780000|2022-02-09 01:06:20|15980.97|15860.97|15982.35|15862.35|15982.35|15862.35|15980.54|15860.54|10
1644368790000|2022-02-09 01:06:30|15982.34|15862.34|15982.34|15862.34|15982.78|15862.78|15981.93|15861.93|10
1644368800000|2022-02-09 01:06:40|15982.38|15862.38|15982.11|15862.11|15982.38|15862.38|15982.05|15862.05|8
1644368810000|2022-02-09 01:06:50|15981.67|15861.67|15981.88|15861.88|15981.88|15861.88|15980.53|15860.53|10
1644368820000|2022-02-09 01:07:00|15981.9|15861.9|15980.65|15860.65|15981.9|15861.9|15980.65|15860.65|8
1644368830000|2022-02-09 01:07:10|15980.49|15860.49|15979.16|15859.16|15980.49|15860.49|15979.07|15859.07|9
1644368840000|2022-02-09 01:07:20|15978.53|15858.53|15976.5|15856.5|15978.53|15858.53|15976.22|15856.22|10
1644368850000|2022-02-09 01:07:30|15976.68|15856.68|15976.28|15856.28|15976.68|15856.68|15975.77|15855.77|9
1644368860000|2022-02-09 01:07:40|15976.23|15856.23|15975.89|15855.89|15976.23|15856.23|15975.75|15855.75|10
1644368870000|2022-02-09 01:07:50|15976|15856|15976.32|15856.32|15976.55|15856.55|15975.8|15855.8|8
1644368880000|2022-02-09 01:08:00|15976.62|15856.62|15975.42|15855.42|15976.96|15856.96|15975.42|15855.42|10
1644368890000|2022-02-09 01:08:10|15974.97|15854.97|15971.66|15851.66|15975.11|15855.11|15971.66|15851.66|10
1644368900000|2022-02-09 01:08:20|15971.33|15851.33|15966.85|15846.85|15971.41|15851.41|15966.85|15846.85|10
1644368910000|2022-02-09 01:08:30|15965.52|15845.52|15963.03|15843.03|15965.52|15845.52|15962.93|15842.93|8
1644368920000|2022-02-09 01:08:40|15961.86|15841.86|15960.88|15840.88|15962.29|15842.29|15960.06|15840.06|10
1644368930000|2022-02-09 01:08:50|15960.96|15840.96|15959.37|15839.37|15961.02|15841.02|15959.11|15839.11|10
1644368940000|2022-02-09 01:09:00|15959.08|15839.08|15958.42|15838.42|15959.78|15839.78|15958.42|15838.42|9
1644368950000|2022-02-09 01:09:10|15958.45|15838.45|15959.01|15839.01|15959.14|15839.14|15958.45|15838.45|9
1644368960000|2022-02-09 01:09:20|15959.53|15839.53|15959.19|15839.19|15959.64|15839.64|15959.14|15839.14|9
1644368970000|2022-02-09 01:09:30|15959.66|15839.66|15962.76|15842.76|15963.01|15843.01|15959.5|15839.5|10
1644368980000|2022-02-09 01:09:40|15962.23|15842.23|15963.17|15843.17|15963.56|15843.56|15962.23|15842.23|9
1644368990000|2022-02-09 01:09:50|15963.19|15843.19|15965.4|15845.4|15965.53|15845.53|15963.16|15843.16|10
1644369000000|2022-02-09 01:10:00|15965.11|15845.11|15965.38|15845.38|15965.44|15845.44|15964|15844|10
1644369010000|2022-02-09 01:10:10|15964.87|15844.87|15963.38|15843.38|15965.09|15845.09|15963.38|15843.38|10
1644369020000|2022-02-09 01:10:20|15963.48|15843.48|15958.22|15838.22|15963.48|15843.48|15958.22|15838.22|10
1644369030000|2022-02-09 01:10:30|15958.08|15838.08|15958.56|15838.56|15958.56|15838.56|15957.27|15837.27|10
1644369040000|2022-02-09 01:10:40|15958.85|15838.85|15961.38|15841.38|15961.38|15841.38|15958.81|15838.81|10
1644369050000|2022-02-09 01:10:50|15961.34|15841.34|15962.42|15842.42|15962.42|15842.42|15960.82|15840.82|10
1644369060000|2022-02-09 01:11:00|15962.63|15842.63|15964.2|15844.2|15964.33|15844.33|15962.63|15842.63|10
1644369070000|2022-02-09 01:11:10|15964.41|15844.41|15963.29|15843.29|15964.41|15844.41|15962.4|15842.4|10
1644369080000|2022-02-09 01:11:20|15963.54|15843.54|15962.89|15842.89|15964.05|15844.05|15962.89|15842.89|9
1644369090000|2022-02-09 01:11:30|15963.38|15843.38|15964.02|15844.02|15964.1|15844.1|15963.38|15843.38|8
1644369100000|2022-02-09 01:11:40|15964.09|15844.09|15963.91|15843.91|15964.22|15844.22|15963.91|15843.91|10
1644369110000|2022-02-09 01:11:50|15964.11|15844.11|15966.16|15846.16|15966.16|15846.16|15963.8|15843.8|10
1644369120000|2022-02-09 01:12:00|15966.94|15846.94|15971.69|15851.69|15971.69|15851.69|15966.94|15846.94|10
1644369130000|2022-02-09 01:12:10|15972.02|15852.02|15973.22|15853.22|15973.73|15853.73|15972.02|15852.02|10
1644369140000|2022-02-09 01:12:20|15973.23|15853.23|15971.94|15851.94|15973.23|15853.23|15971.94|15851.94|10
1644369150000|2022-02-09 01:12:30|15971.76|15851.76|15970.88|15850.88|15972.29|15852.29|15970.83|15850.83|9
1644369160000|2022-02-09 01:12:40|15970.81|15850.81|15973.14|15853.14|15973.18|15853.18|15970.77|15850.77|9
1644369170000|2022-02-09 01:12:50|15973.1|15853.1|15972.63|15852.63|15973.1|15853.1|15972.63|15852.63|10
1644369180000|2022-02-09 01:13:00|15972.39|15852.39|15972.38|15852.38|15972.45|15852.45|15972.3|15852.3|9
1644369190000|2022-02-09 01:13:10|15972.32|15852.32|15974.15|15854.15|15974.61|15854.61|15972.3|15852.3|10
1644369200000|2022-02-09 01:13:20|15974.09|15854.09|15974.9|15854.9|15974.9|15854.9|15973.4|15853.4|10
1644369210000|2022-02-09 01:13:30|15974.85|15854.85|15974.93|15854.93|15975.2|15855.2|15974.85|15854.85|10
1644369220000|2022-02-09 01:13:40|15975.05|15855.05|15973.48|15853.48|15975.05|15855.05|15973.45|15853.45|10
1644369230000|2022-02-09 01:13:50|15973.46|15853.46|15974.11|15854.11|15974.11|15854.11|15973.27|15853.27|9
1644369240000|2022-02-09 01:14:00|15974.42|15854.42|15976.41|15856.41|15976.42|15856.42|15973.91|15853.91|10
1644369250000|2022-02-09 01:14:10|15976.4|15856.4|15976.41|15856.41|15977.03|15857.03|15976.4|15856.4|10
1644369260000|2022-02-09 01:14:20|15976.44|15856.44|15973.46|15853.46|15976.72|15856.72|15973.46|15853.46|10
1644369270000|2022-02-09 01:14:30|15973.13|15853.13|15969.67|15849.67|15973.13|15853.13|15969.67|15849.67|10
1644369280000|2022-02-09 01:14:40|15969.41|15849.41|15971.07|15851.07|15971.07|15851.07|15969.41|15849.41|10
1644369290000|2022-02-09 01:14:50|15970.89|15850.89|15969.89|15849.89|15971|15851|15969.89|15849.89|10
1644369300000|2022-02-09 01:15:00|15969.96|15849.96|15971.53|15851.53|15971.53|15851.53|15969.65|15849.65|9
1644369310000|2022-02-09 01:15:10|15972.12|15852.12|15974.45|15854.45|15974.45|15854.45|15972.02|15852.02|10
1644369320000|2022-02-09 01:15:20|15974.34|15854.34|15972.06|15852.06|15974.34|15854.34|15972.06|15852.06|10
1644369330000|2022-02-09 01:15:30|15971.86|15851.86|15970.61|15850.61|15971.86|15851.86|15970.61|15850.61|9
1644369340000|2022-02-09 01:15:40|15970.26|15850.26|15964.66|15844.66|15970.26|15850.26|15964.65|15844.65|10
1644369350000|2022-02-09 01:15:50|15964.52|15844.52|15961.87|15841.87|15964.52|15844.52|15961.87|15841.87|10
1644369360000|2022-02-09 01:16:00|15962.07|15842.07|15959.33|15839.33|15962.07|15842.07|15959.33|15839.33|9
1644369370000|2022-02-09 01:16:10|15959.5|15839.5|15958.19|15838.19|15959.5|15839.5|15958.19|15838.19|10
1644369380000|2022-02-09 01:16:20|15957.71|15837.71|15955.28|15835.28|15958.08|15838.08|15955.28|15835.28|9
1644369390000|2022-02-09 01:16:30|15954.9|15834.9|15953.53|15833.53|15954.92|15834.92|15953.53|15833.53|9
1644369400000|2022-02-09 01:16:40|15954.09|15834.09|15951.15|15831.15|15954.27|15834.27|15951.15|15831.15|10
1644369410000|2022-02-09 01:16:50|15951.01|15831.01|15948.24|15828.24|15951.01|15831.01|15948.24|15828.24|10
1644369420000|2022-02-09 01:17:00|15948.21|15828.21|15948.59|15828.59|15948.59|15828.59|15946.88|15826.88|9
1644369430000|2022-02-09 01:17:10|15948.03|15828.03|15949.01|15829.01|15949.01|15829.01|15948.03|15828.03|10
1644369440000|2022-02-09 01:17:20|15948.98|15828.98|15945|15825|15948.98|15828.98|15945|15825|10
1644369450000|2022-02-09 01:17:30|15944.93|15824.93|15944.29|15824.29|15945.29|15825.29|15944.29|15824.29|10
1644369460000|2022-02-09 01:17:40|15944.41|15824.41|15940.83|15820.83|15944.53|15824.53|15940.83|15820.83|10
1644369470000|2022-02-09 01:17:50|15940.12|15820.12|15935.31|15815.31|15940.21|15820.21|15935.31|15815.31|10
1644369480000|2022-02-09 01:18:00|15934.48|15814.48|15935.57|15815.57|15935.72|15815.72|15934.48|15814.48|10
1644369490000|2022-02-09 01:18:10|15935.72|15815.72|15936.62|15816.62|15936.62|15816.62|15935.56|15815.56|10
1644369500000|2022-02-09 01:18:20|15936.65|15816.65|15933.93|15813.93|15937.19|15817.19|15933.8|15813.8|10
1644369510000|2022-02-09 01:18:30|15934.37|15814.37|15933.11|15813.11|15934.37|15814.37|15933.11|15813.11|10
1644369520000|2022-02-09 01:18:40|15932.72|15812.72|15933.1|15813.1|15933.12|15813.12|15932.34|15812.34|10
1644369530000|2022-02-09 01:18:50|15933.3|15813.3|15933.76|15813.76|15933.8|15813.8|15933.14|15813.14|10
1644369540000|2022-02-09 01:19:00|15934.32|15814.32|15934.81|15814.81|15934.81|15814.81|15933.68|15813.68|10
1644369550000|2022-02-09 01:19:10|15934.6|15814.6|15934.77|15814.77|15934.79|15814.79|15934.2|15814.2|9
1644369560000|2022-02-09 01:19:20|15933.83|15813.83|15931.79|15811.79|15933.83|15813.83|15931.79|15811.79|9
1644369570000|2022-02-09 01:19:30|15931.13|15811.13|15930.05|15810.05|15931.13|15811.13|15929.73|15809.73|10
1644369580000|2022-02-09 01:19:40|15930.27|15810.27|15928.42|15808.42|15930.27|15810.27|15928.28|15808.28|10
1644369590000|2022-02-09 01:19:50|15928.59|15808.59|15927.94|15807.94|15928.74|15808.74|15927.94|15807.94|8
1644369600000|2022-02-09 01:20:00|15928.06|15808.06|15925.95|15805.95|15928.06|15808.06|15925.83|15805.83|10
1644369610000|2022-02-09 01:20:10|15925.7|15805.7|15925.67|15805.67|15925.87|15805.87|15925.39|15805.39|10
1644369620000|2022-02-09 01:20:20|15925.77|15805.77|15926.66|15806.66|15926.66|15806.66|15925.77|15805.77|10
1644369630000|2022-02-09 01:20:30|15927.4|15807.4|15927.59|15807.59|15927.88|15807.88|15927.37|15807.37|9
1644369640000|2022-02-09 01:20:40|15927.77|15807.77|15926.13|15806.13|15927.77|15807.77|15926.13|15806.13|10
1644369650000|2022-02-09 01:20:50|15925.75|15805.75|15927.75|15807.75|15927.75|15807.75|15925.75|15805.75|9
1644369660000|2022-02-09 01:21:00|15927.95|15807.95|15929.73|15809.73|15929.73|15809.73|15927.95|15807.95|10
1644369670000|2022-02-09 01:21:10|15929.7|15809.7|15930.43|15810.43|15930.45|15810.45|15929.7|15809.7|9
1644369680000|2022-02-09 01:21:20|15930.53|15810.53|15930.56|15810.56|15931.1|15811.1|15930.53|15810.53|10
1644369690000|2022-02-09 01:21:30|15930.6|15810.6|15935.77|15815.77|15935.77|15815.77|15930.6|15810.6|10
1644369700000|2022-02-09 01:21:40|15935.94|15815.94|15937.02|15817.02|15937.02|15817.02|15935.94|15815.94|9
1644369710000|2022-02-09 01:21:50|15937.07|15817.07|15939.47|15819.47|15939.47|15819.47|15937.07|15817.07|9
1644369720000|2022-02-09 01:22:00|15939.57|15819.57|15937.34|15817.34|15939.57|15819.57|15937.34|15817.34|10
1644369730000|2022-02-09 01:22:10|15937.12|15817.12|15937.03|15817.03|15937.12|15817.12|15936.71|15816.71|8
1644369740000|2022-02-09 01:22:20|15937.08|15817.08|15937.29|15817.29|15937.77|15817.77|15937.08|15817.08|9
1644369750000|2022-02-09 01:22:30|15936.78|15816.78|15936.55|15816.55|15936.78|15816.78|15936.39|15816.39|9
1644369760000|2022-02-09 01:22:40|15936.54|15816.54|15933.63|15813.63|15936.8|15816.8|15933.63|15813.63|10
1644369770000|2022-02-09 01:22:50|15933.33|15813.33|15927.62|15807.62|15933.33|15813.33|15927.62|15807.62|10
1644369780000|2022-02-09 01:23:00|15927.66|15807.66|15927.31|15807.31|15927.66|15807.66|15927.07|15807.07|10
1644369790000|2022-02-09 01:23:10|15927.14|15807.14|15926.81|15806.81|15927.14|15807.14|15926.57|15806.57|9
1644369800000|2022-02-09 01:23:20|15926.72|15806.72|15927.09|15807.09|15927.16|15807.16|15926.72|15806.72|9
1644369810000|2022-02-09 01:23:30|15927.12|15807.12|15929.85|15809.85|15929.85|15809.85|15927.02|15807.02|10
1644369820000|2022-02-09 01:23:40|15930.07|15810.07|15928.62|15808.62|15930.07|15810.07|15928.62|15808.62|9
1644369830000|2022-02-09 01:23:50|15928.3|15808.3|15928.44|15808.44|15928.67|15808.67|15928.3|15808.3|8
1644369840000|2022-02-09 01:24:00|15928.46|15808.46|15927.73|15807.73|15928.46|15808.46|15927.73|15807.73|10
1644369850000|2022-02-09 01:24:10|15926.67|15806.67|15922|15802|15926.67|15806.67|15921.81|15801.81|10
1644369860000|2022-02-09 01:24:20|15921.99|15801.99|15920.51|15800.51|15921.99|15801.99|15920.51|15800.51|10
1644369870000|2022-02-09 01:24:30|15920.34|15800.34|15919.69|15799.69|15920.34|15800.34|15919.4|15799.4|10
1644369880000|2022-02-09 01:24:40|15919.88|15799.88|15922.69|15802.69|15922.69|15802.69|15919.88|15799.88|10
1644369890000|2022-02-09 01:24:50|15922.98|15802.98|15922.49|15802.49|15923.48|15803.48|15922.49|15802.49|10
1644369900000|2022-02-09 01:25:00|15922.39|15802.39|15924.13|15804.13|15924.13|15804.13|15922.26|15802.26|10
1644369910000|2022-02-09 01:25:10|15923.95|15803.95|15928.36|15808.36|15928.36|15808.36|15923.95|15803.95|10
1644369920000|2022-02-09 01:25:20|15928.56|15808.56|15926.53|15806.53|15928.56|15808.56|15926.53|15806.53|10
1644369930000|2022-02-09 01:25:30|15925.72|15805.72|15924.55|15804.55|15925.72|15805.72|15924.06|15804.06|9
1644369940000|2022-02-09 01:25:40|15924.53|15804.53|15926.07|15806.07|15926.07|15806.07|15924.53|15804.53|9
1644369950000|2022-02-09 01:25:50|15926.35|15806.35|15926.57|15806.57|15926.92|15806.92|15926.35|15806.35|8
1644369960000|2022-02-09 01:26:00|15926.74|15806.74|15925.81|15805.81|15926.74|15806.74|15925.23|15805.23|9
1644369970000|2022-02-09 01:26:10|15926.15|15806.15|15926.17|15806.17|15926.44|15806.44|15925.67|15805.67|8
1644369980000|2022-02-09 01:26:20|15926.19|15806.19|15928.31|15808.31|15928.31|15808.31|15926.19|15806.19|10
1644369990000|2022-02-09 01:26:30|15928.52|15808.52|15930.48|15810.48|15930.48|15810.48|15928.34|15808.34|10
1644370000000|2022-02-09 01:26:40|15930.66|15810.66|15930.59|15810.59|15931.18|15811.18|15929.97|15809.97|10
1644370010000|2022-02-09 01:26:50|15930.72|15810.72|15929.95|15809.95|15930.72|15810.72|15929.89|15809.89|10
1644370020000|2022-02-09 01:27:00|15930.22|15810.22|15929.31|15809.31|15930.4|15810.4|15929.31|15809.31|10
1644370030000|2022-02-09 01:27:10|15929.54|15809.54|15929.67|15809.67|15930.18|15810.18|15929.51|15809.51|10
1644370040000|2022-02-09 01:27:20|15929.26|15809.26|15932.07|15812.07|15932.25|15812.25|15929.26|15809.26|10
1644370050000|2022-02-09 01:27:30|15932.56|15812.56|15931.7|15811.7|15932.56|15812.56|15931.7|15811.7|8
1644370060000|2022-02-09 01:27:40|15931.67|15811.67|15931.93|15811.93|15932.39|15812.39|15931.67|15811.67|10
1644370070000|2022-02-09 01:27:50|15931.94|15811.94|15931.97|15811.97|15932.23|15812.23|15931.88|15811.88|10
1644370080000|2022-02-09 01:28:00|15932.06|15812.06|15932.48|15812.48|15932.6|15812.6|15932.04|15812.04|10
1644370090000|2022-02-09 01:28:10|15932.62|15812.62|15931.76|15811.76|15932.73|15812.73|15931.76|15811.76|10
1644370100000|2022-02-09 01:28:20|15932.07|15812.07|15932.73|15812.73|15933.23|15813.23|15931.8|15811.8|10
1644370110000|2022-02-09 01:28:30|15932.45|15812.45|15936.48|15816.48|15936.48|15816.48|15932.21|15812.21|9
1644370120000|2022-02-09 01:28:40|15937.11|15817.11|15937.59|15817.59|15938.51|15818.51|15937|15817|10
1644370130000|2022-02-09 01:28:50|15937.7|15817.7|15938.31|15818.31|15938.33|15818.33|15937.7|15817.7|8
1644370140000|2022-02-09 01:29:00|15938.33|15818.33|15937.23|15817.23|15938.33|15818.33|15937.15|15817.15|9
1644370150000|2022-02-09 01:29:10|15937.21|15817.21|15937.12|15817.12|15937.62|15817.62|15937.12|15817.12|10
1644370160000|2022-02-09 01:29:20|15937.4|15817.4|15937.03|15817.03|15937.4|15817.4|15936.6|15816.6|9
1644370170000|2022-02-09 01:29:30|15936.99|15816.99|15937.88|15817.88|15937.88|15817.88|15936.99|15816.99|8
1644370180000|2022-02-09 01:29:40|15937.91|15817.91|15937.91|15817.91|15938.31|15818.31|15937.78|15817.78|10
1644370190000|2022-02-09 01:29:50|15937.93|15817.93|15935.52|15815.52|15937.93|15817.93|15935.52|15815.52|10
1644370200000|2022-02-09 01:30:00|15935.71|15815.71|15934.81|15814.81|15935.71|15815.71|15934.79|15814.79|9
1644370210000|2022-02-09 01:30:10|15934.77|15814.77|15934.01|15814.01|15934.77|15814.77|15934.01|15814.01|8
1644370220000|2022-02-09 01:30:20|15934.84|15814.84|15936.71|15816.71|15936.71|15816.71|15934.84|15814.84|10
1644370230000|2022-02-09 01:30:30|15936.7|15816.7|15939.77|15819.77|15939.89|15819.89|15936.7|15816.7|10
1644370240000|2022-02-09 01:30:40|15939.87|15819.87|15940.2|15820.2|15940.39|15820.39|15939.87|15819.87|10
1644370250000|2022-02-09 01:30:50|15939.86|15819.86|15941.7|15821.7|15941.95|15821.95|15939.86|15819.86|10
1644370260000|2022-02-09 01:31:00|15941.92|15821.92|15941.78|15821.78|15942.19|15822.19|15941.69|15821.69|10
1644370270000|2022-02-09 01:31:10|15941.76|15821.76|15939.99|15819.99|15941.76|15821.76|15939.99|15819.99|10
1644370280000|2022-02-09 01:31:20|15939.85|15819.85|15939.29|15819.29|15939.85|15819.85|15939.17|15819.17|9
1644370290000|2022-02-09 01:31:30|15939.28|15819.28|15934.99|15814.99|15939.28|15819.28|15934.99|15814.99|9
1644370300000|2022-02-09 01:31:40|15935.01|15815.01|15935.63|15815.63|15935.63|15815.63|15933.56|15813.56|10
1644370310000|2022-02-09 01:31:50|15935.91|15815.91|15938.9|15818.9|15938.9|15818.9|15935.91|15815.91|10
1644370320000|2022-02-09 01:32:00|15939.09|15819.09|15940.16|15820.16|15940.74|15820.74|15939.09|15819.09|10
1644370330000|2022-02-09 01:32:10|15940.23|15820.23|15944.73|15824.73|15944.73|15824.73|15940.23|15820.23|10
1644370340000|2022-02-09 01:32:20|15945.13|15825.13|15950.06|15830.06|15950.06|15830.06|15945|15825|10
1644370350000|2022-02-09 01:32:30|15951.06|15831.06|15952.32|15832.32|15952.7|15832.7|15951.06|15831.06|9
1644370360000|2022-02-09 01:32:40|15951.87|15831.87|15951.06|15831.06|15951.87|15831.87|15950.1|15830.1|10
1644370370000|2022-02-09 01:32:50|15951.18|15831.18|15954.36|15834.36|15954.36|15834.36|15951.18|15831.18|10
1644370380000|2022-02-09 01:33:00|15954.54|15834.54|15954.12|15834.12|15954.63|15834.63|15954.12|15834.12|9
1644370390000|2022-02-09 01:33:10|15953.97|15833.97|15952.9|15832.9|15953.97|15833.97|15952.77|15832.77|10
1644370400000|2022-02-09 01:33:20|15952.66|15832.66|15952.74|15832.74|15953.17|15833.17|15952.66|15832.66|10
1644370410000|2022-02-09 01:33:30|15952.38|15832.38|15951.71|15831.71|15952.38|15832.38|15951.36|15831.36|10
1644370420000|2022-02-09 01:33:40|15952.56|15832.56|15953.65|15833.65|15954.42|15834.42|15952.56|15832.56|10
1644370430000|2022-02-09 01:33:50|15955.58|15835.58|15956.07|15836.07|15956.17|15836.17|15955.57|15835.57|8
1644370440000|2022-02-09 01:34:00|15956.18|15836.18|15956.09|15836.09|15956.44|15836.44|15956.05|15836.05|10
1644370450000|2022-02-09 01:34:10|15956.08|15836.08|15955.47|15835.47|15956.56|15836.56|15955.47|15835.47|8
1644370460000|2022-02-09 01:34:20|15956.04|15836.04|15955.46|15835.46|15956.04|15836.04|15954.61|15834.61|10
1644370470000|2022-02-09 01:34:30|15955.42|15835.42|15958.15|15838.15|15958.15|15838.15|15955.16|15835.16|10
1644370480000|2022-02-09 01:34:40|15958.81|15838.81|15955.83|15835.83|15958.88|15838.88|15955.83|15835.83|10
1644370490000|2022-02-09 01:34:50|15955.53|15835.53|15953.75|15833.75|15955.53|15835.53|15953.75|15833.75|10
1644370500000|2022-02-09 01:35:00|15952.94|15832.94|15953.15|15833.15|15953.23|15833.23|15952.73|15832.73|10
1644370510000|2022-02-09 01:35:10|15953.94|15833.94|15953.56|15833.56|15954.41|15834.41|15953.06|15833.06|10
1644370520000|2022-02-09 01:35:20|15953.92|15833.92|15951.72|15831.72|15954.03|15834.03|15951.72|15831.72|10
1644370530000|2022-02-09 01:35:30|15951.55|15831.55|15950.27|15830.27|15951.55|15831.55|15950.13|15830.13|10
1644370540000|2022-02-09 01:35:40|15950.39|15830.39|15949.45|15829.45|15950.39|15830.39|15949.16|15829.16|10
1644370550000|2022-02-09 01:35:50|15949.05|15829.05|15943.8|15823.8|15949.05|15829.05|15943.8|15823.8|10
1644370560000|2022-02-09 01:36:00|15943.68|15823.68|15939.04|15819.04|15943.68|15823.68|15939.04|15819.04|9
1644370570000|2022-02-09 01:36:10|15938.89|15818.89|15931.02|15811.02|15938.89|15818.89|15931.02|15811.02|10
1644370580000|2022-02-09 01:36:20|15929.16|15809.16|15921.39|15801.39|15929.16|15809.16|15921.39|15801.39|10
1644370590000|2022-02-09 01:36:30|15918.01|15798.01|15915.5|15795.5|15918.48|15798.48|15914.85|15794.85|10
1644370600000|2022-02-09 01:36:40|15912.59|15792.59|15907.82|15787.82|15912.59|15792.59|15907.75|15787.75|10
1644370610000|2022-02-09 01:36:50|15907.94|15787.94|15906.28|15786.28|15908.2|15788.2|15906.28|15786.28|9
1644370620000|2022-02-09 01:37:00|15905.35|15785.35|15899.52|15779.52|15905.35|15785.35|15899.52|15779.52|10
1644370630000|2022-02-09 01:37:10|15899.53|15779.53|15897.82|15777.82|15899.6|15779.6|15897.24|15777.24|10
1644370640000|2022-02-09 01:37:20|15898.3|15778.3|15898.99|15778.99|15899.11|15779.11|15898.06|15778.06|10
1644370650000|2022-02-09 01:37:30|15899.24|15779.24|15902.83|15782.83|15902.83|15782.83|15899.24|15779.24|10
1644370660000|2022-02-09 01:37:40|15903.85|15783.85|15908.23|15788.23|15908.23|15788.23|15903.85|15783.85|10
1644370670000|2022-02-09 01:37:50|15908.54|15788.54|15907.56|15787.56|15908.96|15788.96|15906.61|15786.61|10
1644370680000|2022-02-09 01:38:00|15908.25|15788.25|15907.6|15787.6|15908.71|15788.71|15906.18|15786.18|10
1644370690000|2022-02-09 01:38:10|15907.33|15787.33|15908.82|15788.82|15908.82|15788.82|15906.84|15786.84|10
1644370700000|2022-02-09 01:38:20|15909.36|15789.36|15912.96|15792.96|15912.96|15792.96|15909.36|15789.36|10
1644370710000|2022-02-09 01:38:30|15913.67|15793.67|15918.31|15798.31|15918.31|15798.31|15913.3|15793.3|10
1644370720000|2022-02-09 01:38:40|15917.94|15797.94|15921.72|15801.72|15921.72|15801.72|15917.94|15797.94|10
1644370730000|2022-02-09 01:38:50|15921.76|15801.76|15920.98|15800.98|15921.78|15801.78|15920.91|15800.91|10
1644370740000|2022-02-09 01:39:00|15920.33|15800.33|15918.45|15798.45|15920.56|15800.56|15918.45|15798.45|10
1644370750000|2022-02-09 01:39:10|15918.29|15798.29|15915.57|15795.57|15918.43|15798.43|15914.58|15794.58|10
1644370760000|2022-02-09 01:39:20|15915.54|15795.54|15917.43|15797.43|15917.43|15797.43|15915.4|15795.4|10
1644370770000|2022-02-09 01:39:30|15918.4|15798.4|15919.3|15799.3|15919.37|15799.37|15918.27|15798.27|10
1644370780000|2022-02-09 01:39:40|15919.4|15799.4|15920.97|15800.97|15920.97|15800.97|15919.4|15799.4|9
1644370790000|2022-02-09 01:39:50|15922.33|15802.33|15921.81|15801.81|15922.6|15802.6|15921.65|15801.65|10
1644370800000|2022-02-09 01:40:00|15921.55|15801.55|15924.74|15804.74|15924.74|15804.74|15921.28|15801.28|10
1644370810000|2022-02-09 01:40:10|15925.23|15805.23|15926.88|15806.88|15927.34|15807.34|15925.23|15805.23|10
1644370820000|2022-02-09 01:40:20|15926.77|15806.77|15927.16|15807.16|15927.51|15807.51|15926.55|15806.55|9
1644370830000|2022-02-09 01:40:30|15927.13|15807.13|15931.66|15811.66|15931.66|15811.66|15926.98|15806.98|10
1644370840000|2022-02-09 01:40:40|15931.36|15811.36|15934.88|15814.88|15934.91|15814.91|15931.36|15811.36|10
1644370850000|2022-02-09 01:40:50|15934.6|15814.6|15934.98|15814.98|15935.9|15815.9|15934.6|15814.6|10
1644370860000|2022-02-09 01:41:00|15935.06|15815.06|15936.03|15816.03|15936.03|15816.03|15935.06|15815.06|10
1644370870000|2022-02-09 01:41:10|15936.22|15816.22|15935.2|15815.2|15936.35|15816.35|15935.2|15815.2|10
1644370880000|2022-02-09 01:41:20|15934.8|15814.8|15933.17|15813.17|15934.8|15814.8|15933.17|15813.17|10
1644370890000|2022-02-09 01:41:30|15933.71|15813.71|15932.77|15812.77|15933.71|15813.71|15932.45|15812.45|10
1644370900000|2022-02-09 01:41:40|15932.62|15812.62|15932.37|15812.37|15932.62|15812.62|15932.19|15812.19|9
1644370910000|2022-02-09 01:41:50|15932.4|15812.4|15935.88|15815.88|15935.88|15815.88|15932.25|15812.25|10
1644370920000|2022-02-09 01:42:00|15936.25|15816.25|15940.31|15820.31|15940.31|15820.31|15936.25|15816.25|10
1644370930000|2022-02-09 01:42:10|15940.4|15820.4|15941.48|15821.48|15941.48|15821.48|15940.29|15820.29|10
1644370940000|2022-02-09 01:42:20|15941.42|15821.42|15939.78|15819.78|15941.74|15821.74|15939.78|15819.78|10
1644370950000|2022-02-09 01:42:30|15939.89|15819.89|15939.35|15819.35|15940.35|15820.35|15939.35|15819.35|9
1644370960000|2022-02-09 01:42:40|15939.12|15819.12|15938.84|15818.84|15939.26|15819.26|15938.68|15818.68|10
1644370970000|2022-02-09 01:42:50|15938.93|15818.93|15940.49|15820.49|15940.49|15820.49|15938.93|15818.93|9
1644370980000|2022-02-09 01:43:00|15940.54|15820.54|15944.36|15824.36|15944.36|15824.36|15940.54|15820.54|9
1644370990000|2022-02-09 01:43:10|15944.49|15824.49|15941.39|15821.39|15944.82|15824.82|15941.39|15821.39|10
1644371000000|2022-02-09 01:43:20|15940.86|15820.86|15938.03|15818.03|15940.86|15820.86|15938.03|15818.03|10
1644371010000|2022-02-09 01:43:30|15937.67|15817.67|15933.85|15813.85|15937.67|15817.67|15933.85|15813.85|9
1644371020000|2022-02-09 01:43:40|15931.99|15811.99|15925.27|15805.27|15931.99|15811.99|15925.27|15805.27|10
1644371030000|2022-02-09 01:43:50|15924.53|15804.53|15918.76|15798.76|15924.53|15804.53|15918.76|15798.76|10
1644371040000|2022-02-09 01:44:00|15918.34|15798.34|15918.22|15798.22|15918.34|15798.34|15917.76|15797.76|10
1644371050000|2022-02-09 01:44:10|15918.7|15798.7|15920.53|15800.53|15921.33|15801.33|15918.7|15798.7|10
1644371060000|2022-02-09 01:44:20|15920.5|15800.5|15919.73|15799.73|15920.58|15800.58|15919.73|15799.73|10
1644371070000|2022-02-09 01:44:30|15919.17|15799.17|15920.25|15800.25|15920.25|15800.25|15918.62|15798.62|10
1644371080000|2022-02-09 01:44:40|15920.07|15800.07|15919.75|15799.75|15920.68|15800.68|15919.63|15799.63|10
1644371090000|2022-02-09 01:44:50|15919.74|15799.74|15918.7|15798.7|15920.12|15800.12|15918.7|15798.7|10
1644371100000|2022-02-09 01:45:00|15919.05|15799.05|15921.34|15801.34|15921.34|15801.34|15918.89|15798.89|10
1644371110000|2022-02-09 01:45:10|15921.56|15801.56|15920.84|15800.84|15922.16|15802.16|15920.75|15800.75|10
1644371120000|2022-02-09 01:45:20|15920|15800|15917.86|15797.86|15920.07|15800.07|15917.86|15797.86|10
1644371130000|2022-02-09 01:45:30|15917.83|15797.83|15915.35|15795.35|15917.97|15797.97|15915.2|15795.2|10
1644371140000|2022-02-09 01:45:40|15915.16|15795.16|15912.36|15792.36|15915.25|15795.25|15912.36|15792.36|9
1644371150000|2022-02-09 01:45:50|15912.25|15792.25|15909.89|15789.89|15912.25|15792.25|15909.59|15789.59|10
1644371160000|2022-02-09 01:46:00|15910.16|15790.16|15910.79|15790.79|15910.79|15790.79|15910.12|15790.12|9
1644371170000|2022-02-09 01:46:10|15910.82|15790.82|15912.13|15792.13|15912.13|15792.13|15910.53|15790.53|10
1644371180000|2022-02-09 01:46:20|15912.56|15792.56|15911.98|15791.98|15912.78|15792.78|15911.98|15791.98|10
1644371190000|2022-02-09 01:46:30|15911.82|15791.82|15911.3|15791.3|15911.82|15791.82|15910.95|15790.95|10
1644371200000|2022-02-09 01:46:40|15911.05|15791.05|15912.09|15792.09|15912.09|15792.09|15911.05|15791.05|10
1644371210000|2022-02-09 01:46:50|15911.76|15791.76|15911.07|15791.07|15911.76|15791.76|15911.01|15791.01|9
1644371220000|2022-02-09 01:47:00|15911.06|15791.06|15905.35|15785.35|15911.09|15791.09|15905.35|15785.35|10
1644371230000|2022-02-09 01:47:10|15905.05|15785.05|15901.96|15781.96|15905.05|15785.05|15901.96|15781.96|10
1644371240000|2022-02-09 01:47:20|15901.43|15781.43|15897.61|15777.61|15901.43|15781.43|15897.61|15777.61|10
1644371250000|2022-02-09 01:47:30|15897.11|15777.11|15896.7|15776.7|15897.27|15777.27|15896.61|15776.61|10
1644371260000|2022-02-09 01:47:40|15896.44|15776.44|15894.04|15774.04|15896.45|15776.45|15893.83|15773.83|10
1644371270000|2022-02-09 01:47:50|15894.01|15774.01|15892.25|15772.25|15894.01|15774.01|15892.25|15772.25|10
1644371280000|2022-02-09 01:48:00|15892.3|15772.3|15893.36|15773.36|15893.36|15773.36|15892.23|15772.23|10
1644371290000|2022-02-09 01:48:10|15893.43|15773.43|15893.52|15773.52|15893.8|15773.8|15893.28|15773.28|10
1644371300000|2022-02-09 01:48:20|15893.43|15773.43|15892.92|15772.92|15893.46|15773.46|15892.48|15772.48|10
1644371310000|2022-02-09 01:48:30|15893.06|15773.06|15892.59|15772.59|15893.24|15773.24|15892.47|15772.47|10
1644371320000|2022-02-09 01:48:40|15892.56|15772.56|15892|15772|15892.75|15772.75|15891.91|15771.91|10
1644371330000|2022-02-09 01:48:50|15891.98|15771.98|15890.7|15770.7|15891.98|15771.98|15890.63|15770.63|9
1644371340000|2022-02-09 01:49:00|15890.75|15770.75|15893.63|15773.63|15893.63|15773.63|15890.34|15770.34|10
1644371350000|2022-02-09 01:49:10|15893.67|15773.67|15894.7|15774.7|15894.84|15774.84|15893.67|15773.67|10
1644371360000|2022-02-09 01:49:20|15894.67|15774.67|15893.89|15773.89|15894.67|15774.67|15893.82|15773.82|9
1644371370000|2022-02-09 01:49:30|15893.97|15773.97|15894.36|15774.36|15894.55|15774.55|15893.97|15773.97|10
1644371380000|2022-02-09 01:49:40|15894.31|15774.31|15894.48|15774.48|15894.48|15774.48|15894.03|15774.03|10
1644371390000|2022-02-09 01:49:50|15894.52|15774.52|15894.37|15774.37|15894.63|15774.63|15893.56|15773.56|9
1644371400000|2022-02-09 01:50:00|15894.34|15774.34|15892.63|15772.63|15894.54|15774.54|15892.63|15772.63|10
1644371410000|2022-02-09 01:50:10|15892.26|15772.26|15887.99|15767.99|15892.26|15772.26|15887.82|15767.82|10
1644371420000|2022-02-09 01:50:20|15887.71|15767.71|15889.57|15769.57|15889.57|15769.57|15887.34|15767.34|10
1644371430000|2022-02-09 01:50:30|15889.91|15769.91|15893.86|15773.86|15893.86|15773.86|15889.91|15769.91|10
1644371440000|2022-02-09 01:50:40|15893.77|15773.77|15894.55|15774.55|15894.55|15774.55|15893.77|15773.77|10
1644371450000|2022-02-09 01:50:50|15894.5|15774.5|15893.45|15773.45|15894.53|15774.53|15893.45|15773.45|10
1644371460000|2022-02-09 01:51:00|15893.54|15773.54|15891.4|15771.4|15893.54|15773.54|15891.4|15771.4|10
1644371470000|2022-02-09 01:51:10|15891.42|15771.42|15889.96|15769.96|15891.42|15771.42|15889.9|15769.9|9
1644371480000|2022-02-09 01:51:20|15889.19|15769.19|15886.57|15766.57|15889.19|15769.19|15886.57|15766.57|10
1644371490000|2022-02-09 01:51:30|15886.41|15766.41|15886.2|15766.2|15886.41|15766.41|15885.54|15765.54|10
1644371500000|2022-02-09 01:51:40|15886.12|15766.12|15887.47|15767.47|15888.43|15768.43|15886.11|15766.11|10
1644371510000|2022-02-09 01:51:50|15887.76|15767.76|15886.33|15766.33|15888.01|15768.01|15886.33|15766.33|10
1644371520000|2022-02-09 01:52:00|15886.15|15766.15|15886.51|15766.51|15886.51|15766.51|15886.01|15766.01|8
1644371530000|2022-02-09 01:52:10|15886.53|15766.53|15886.49|15766.49|15886.99|15766.99|15885.74|15765.74|9
1644371540000|2022-02-09 01:52:20|15886.75|15766.75|15886.13|15766.13|15886.87|15766.87|15885.99|15765.99|10
1644371550000|2022-02-09 01:52:30|15886.53|15766.53|15888.57|15768.57|15888.57|15768.57|15886.3|15766.3|10
1644371560000|2022-02-09 01:52:40|15889.53|15769.53|15888.9|15768.9|15890.07|15770.07|15888.9|15768.9|9
1644371570000|2022-02-09 01:52:50|15888.6|15768.6|15887.82|15767.82|15888.88|15768.88|15887.82|15767.82|10
1644371580000|2022-02-09 01:53:00|15887.66|15767.66|15886.64|15766.64|15887.66|15767.66|15886.64|15766.64|10
1644371590000|2022-02-09 01:53:10|15886.37|15766.37|15881.81|15761.81|15886.37|15766.37|15881.81|15761.81|10
1644371600000|2022-02-09 01:53:20|15880.37|15760.37|15878.38|15758.38|15880.72|15760.72|15878.38|15758.38|10
1644371610000|2022-02-09 01:53:30|15877.95|15757.95|15877.42|15757.42|15879.11|15759.11|15877.42|15757.42|10
1644371620000|2022-02-09 01:53:40|15876.75|15756.75|15874.4|15754.4|15876.75|15756.75|15874.4|15754.4|10
1644371630000|2022-02-09 01:53:50|15874.18|15754.18|15874.52|15754.52|15874.73|15754.73|15874.18|15754.18|10
1644371640000|2022-02-09 01:54:00|15875.17|15755.17|15875.3|15755.3|15875.3|15755.3|15874.42|15754.42|10
1644371650000|2022-02-09 01:54:10|15875.42|15755.42|15875.93|15755.93|15875.93|15755.93|15875.06|15755.06|10
1644371660000|2022-02-09 01:54:20|15875.88|15755.88|15874.77|15754.77|15875.98|15755.98|15874.77|15754.77|9
1644371670000|2022-02-09 01:54:30|15874.6|15754.6|15871.66|15751.66|15874.6|15754.6|15871.66|15751.66|10
1644371680000|2022-02-09 01:54:40|15870.55|15750.55|15870.28|15750.28|15870.78|15750.78|15870.24|15750.24|10
1644371690000|2022-02-09 01:54:50|15870.39|15750.39|15870.28|15750.28|15870.6|15750.6|15869.74|15749.74|10
1644371700000|2022-02-09 01:55:00|15870.22|15750.22|15870.53|15750.53|15871.32|15751.32|15869.48|15749.48|10
1644371710000|2022-02-09 01:55:10|15871.3|15751.3|15870.68|15750.68|15871.82|15751.82|15870.68|15750.68|9
1644371720000|2022-02-09 01:55:20|15870.86|15750.86|15872.91|15752.91|15872.91|15752.91|15870.59|15750.59|10
1644371730000|2022-02-09 01:55:30|15873.1|15753.1|15874.96|15754.96|15874.96|15754.96|15873.1|15753.1|9
1644371740000|2022-02-09 01:55:40|15875|15755|15876.15|15756.15|15876.17|15756.17|15875|15755|9
1644371750000|2022-02-09 01:55:50|15876.61|15756.61|15876.72|15756.72|15877.5|15757.5|15876.61|15756.61|9
1644371760000|2022-02-09 01:56:00|15876.6|15756.6|15875.55|15755.55|15876.6|15756.6|15875.37|15755.37|9
1644371770000|2022-02-09 01:56:10|15875.39|15755.39|15877.16|15757.16|15877.16|15757.16|15875.39|15755.39|9
1644371780000|2022-02-09 01:56:20|15876.53|15756.53|15877.55|15757.55|15877.63|15757.63|15876.53|15756.53|10
1644371790000|2022-02-09 01:56:30|15877.11|15757.11|15875.72|15755.72|15877.4|15757.4|15875.25|15755.25|10
1644371800000|2022-02-09 01:56:40|15875.6|15755.6|15868.03|15748.03|15875.75|15755.75|15868.03|15748.03|9
1644371810000|2022-02-09 01:56:50|15866.57|15746.57|15862.62|15742.62|15866.57|15746.57|15862.62|15742.62|10
1644371820000|2022-02-09 01:57:00|15862.66|15742.66|15862.31|15742.31|15862.95|15742.95|15861.8|15741.8|10
1644371830000|2022-02-09 01:57:10|15861.78|15741.78|15862.45|15742.45|15863.44|15743.44|15861.78|15741.78|10
1644371840000|2022-02-09 01:57:20|15861.6|15741.6|15859.8|15739.8|15862.06|15742.06|15859.8|15739.8|10
1644371850000|2022-02-09 01:57:30|15859.72|15739.72|15852.47|15732.47|15859.72|15739.72|15852.47|15732.47|10
1644371860000|2022-02-09 01:57:40|15851.98|15731.98|15846.35|15726.35|15851.98|15731.98|15846.35|15726.35|10
1644371870000|2022-02-09 01:57:50|15844.29|15724.29|15840.87|15720.87|15844.29|15724.29|15840.87|15720.87|9
1644371880000|2022-02-09 01:58:00|15841.03|15721.03|15838.17|15718.17|15841.03|15721.03|15838.17|15718.17|10
1644371890000|2022-02-09 01:58:10|15837.37|15717.37|15835.74|15715.74|15837.47|15717.47|15835.74|15715.74|10
1644371900000|2022-02-09 01:58:20|15836.11|15716.11|15834.14|15714.14|15836.55|15716.55|15833.8|15713.8|10
1644371910000|2022-02-09 01:58:30|15833.78|15713.78|15834.8|15714.8|15835.49|15715.49|15833.78|15713.78|10
1644371920000|2022-02-09 01:58:40|15835.79|15715.79|15834.16|15714.16|15835.89|15715.89|15834.15|15714.15|10
1644371930000|2022-02-09 01:58:50|15834.39|15714.39|15833.53|15713.53|15834.64|15714.64|15833.41|15713.41|10
1644371940000|2022-02-09 01:59:00|15832.14|15712.14|15829.71|15709.71|15832.14|15712.14|15829.71|15709.71|10
1644371950000|2022-02-09 01:59:10|15828.96|15708.96|15828.99|15708.99|15829.36|15709.36|15828.73|15708.73|9
1644371960000|2022-02-09 01:59:20|15827.87|15707.87|15828.27|15708.27|15828.27|15708.27|15826.95|15706.95|9
1644371970000|2022-02-09 01:59:30|15828.12|15708.12|15828.4|15708.4|15828.88|15708.88|15828.12|15708.12|10
1644371980000|2022-02-09 01:59:40|15827.98|15707.98|15827.83|15707.83|15828.17|15708.17|15827.83|15707.83|10
1644371990000|2022-02-09 01:59:50|15827.94|15707.94|15830.34|15710.34|15830.34|15710.34|15827.84|15707.84|10
1644372000000|2022-02-09 02:00:00|15830.68|15710.68|15832.54|15712.54|15832.76|15712.76|15830.18|15710.18|10
1644372010000|2022-02-09 02:00:10|15834.96|15714.96|15840.99|15720.99|15841.55|15721.55|15834.96|15714.96|10
1644372020000|2022-02-09 02:00:20|15843.94|15723.94|15844.93|15724.93|15844.93|15724.93|15843.48|15723.48|10
1644372030000|2022-02-09 02:00:30|15844.81|15724.81|15845.1|15725.1|15845.4|15725.4|15844.7|15724.7|10
1644372040000|2022-02-09 02:00:40|15844.87|15724.87|15846.27|15726.27|15846.5|15726.5|15844.63|15724.63|10
1644372050000|2022-02-09 02:00:50|15846.14|15726.14|15845.85|15725.85|15846.7|15726.7|15845.5|15725.5|10
1644372060000|2022-02-09 02:01:00|15845.47|15725.47|15848.94|15728.94|15848.94|15728.94|15845.47|15725.47|10
1644372070000|2022-02-09 02:01:10|15849.37|15729.37|15851.39|15731.39|15851.48|15731.48|15849.37|15729.37|9
1644372080000|2022-02-09 02:01:20|15852.15|15732.15|15856.26|15736.26|15856.26|15736.26|15852.15|15732.15|10
1644372090000|2022-02-09 02:01:30|15856.59|15736.59|15857.6|15737.6|15857.6|15737.6|15856.54|15736.54|10
1644372100000|2022-02-09 02:01:40|15857.99|15737.99|15855.59|15735.59|15857.99|15737.99|15855.59|15735.59|10
1644372110000|2022-02-09 02:01:50|15855.28|15735.28|15853.27|15733.27|15855.38|15735.38|15853.01|15733.01|9
1644372120000|2022-02-09 02:02:00|15853.54|15733.54|15851.95|15731.95|15853.54|15733.54|15851.95|15731.95|10
1644372130000|2022-02-09 02:02:10|15851.94|15731.94|15847.67|15727.67|15851.94|15731.94|15847.67|15727.67|10
1644372140000|2022-02-09 02:02:20|15847.5|15727.5|15843.12|15723.12|15847.5|15727.5|15842.76|15722.76|10
1644372150000|2022-02-09 02:02:30|15842.7|15722.7|15839.56|15719.56|15842.7|15722.7|15839.12|15719.12|10
1644372160000|2022-02-09 02:02:40|15839.02|15719.02|15838.22|15718.22|15839.09|15719.09|15838.19|15718.19|10
1644372170000|2022-02-09 02:02:50|15838|15718|15839.88|15719.88|15839.88|15719.88|15838|15718|10
1644372180000|2022-02-09 02:03:00|15839.48|15719.48|15838.39|15718.39|15840.13|15720.13|15838.33|15718.33|10
1644372190000|2022-02-09 02:03:10|15837.98|15717.98|15836.18|15716.18|15838.13|15718.13|15835.85|15715.85|10
1644372200000|2022-02-09 02:03:20|15835.86|15715.86|15833.87|15713.87|15835.86|15715.86|15833.22|15713.22|9
1644372210000|2022-02-09 02:03:30|15833.25|15713.25|15829.71|15709.71|15833.49|15713.49|15829.53|15709.53|10
1644372220000|2022-02-09 02:03:40|15829.77|15709.77|15826.39|15706.39|15829.77|15709.77|15826.21|15706.21|10
1644372230000|2022-02-09 02:03:50|15825.97|15705.97|15822.1|15702.1|15825.97|15705.97|15822.1|15702.1|10
1644372240000|2022-02-09 02:04:00|15822.35|15702.35|15819.22|15699.22|15822.87|15702.87|15819.15|15699.15|10
1644372250000|2022-02-09 02:04:10|15819.25|15699.25|15815.98|15695.98|15819.33|15699.33|15815.98|15695.98|10
1644372260000|2022-02-09 02:04:20|15815.9|15695.9|15815.88|15695.88|15816.88|15696.88|15815.88|15695.88|9
1644372270000|2022-02-09 02:04:30|15815.24|15695.24|15815.79|15695.79|15816.16|15696.16|15814.94|15694.94|10
1644372280000|2022-02-09 02:04:40|15816.05|15696.05|15815.93|15695.93|15816.91|15696.91|15815.56|15695.56|9
1644372290000|2022-02-09 02:04:50|15815.58|15695.58|15813.15|15693.15|15815.58|15695.58|15813.15|15693.15|10
1644372300000|2022-02-09 02:05:00|15812.22|15692.22|15808.88|15688.88|15812.22|15692.22|15808.02|15688.02|10
1644372310000|2022-02-09 02:05:10|15808.75|15688.75|15806.78|15686.78|15808.75|15688.75|15806.68|15686.68|10
1644372320000|2022-02-09 02:05:20|15807.47|15687.47|15808.04|15688.04|15808.04|15688.04|15806.99|15686.99|10
1644372330000|2022-02-09 02:05:30|15808.01|15688.01|15804.93|15684.93|15808.01|15688.01|15804.69|15684.69|10
1644372340000|2022-02-09 02:05:40|15804.78|15684.78|15801.99|15681.99|15804.78|15684.78|15801.99|15681.99|10
1644372350000|2022-02-09 02:05:50|15801.62|15681.62|15797.2|15677.2|15801.62|15681.62|15797.2|15677.2|10
1644372360000|2022-02-09 02:06:00|15797.3|15677.3|15792.5|15672.5|15797.3|15677.3|15792.5|15672.5|10
1644372370000|2022-02-09 02:06:10|15792.29|15672.29|15787.81|15667.81|15792.29|15672.29|15787.2|15667.2|10
1644372380000|2022-02-09 02:06:20|15787.26|15667.26|15784.36|15664.36|15787.26|15667.26|15784.1|15664.1|10
1644372390000|2022-02-09 02:06:30|15784.61|15664.61|15780.64|15660.64|15784.63|15664.63|15780.64|15660.64|9
1644372400000|2022-02-09 02:06:40|15779.76|15659.76|15773.33|15653.33|15779.76|15659.76|15773.33|15653.33|10
1644372410000|2022-02-09 02:06:50|15772.9|15652.9|15758.32|15638.32|15772.9|15652.9|15758.32|15638.32|10
1644372420000|2022-02-09 02:07:00|15758.84|15638.84|15757.98|15637.98|15758.86|15638.86|15756.23|15636.23|10
1644372430000|2022-02-09 02:07:10|15757.92|15637.92|15761.34|15641.34|15761.4|15641.4|15757.92|15637.92|10
1644372440000|2022-02-09 02:07:20|15760.91|15640.91|15761.3|15641.3|15761.3|15641.3|15760.31|15640.31|10
1644372450000|2022-02-09 02:07:30|15760.52|15640.52|15757.79|15637.79|15760.55|15640.55|15756.53|15636.53|10
1644372460000|2022-02-09 02:07:40|15757.42|15637.42|15756.98|15636.98|15759.08|15639.08|15756.65|15636.65|10
1644372470000|2022-02-09 02:07:50|15756.86|15636.86|15756.84|15636.84|15757.87|15637.87|15756.84|15636.84|9
1644372480000|2022-02-09 02:08:00|15756.02|15636.02|15751.22|15631.22|15756.25|15636.25|15751.15|15631.15|10
1644372490000|2022-02-09 02:08:10|15750.78|15630.78|15749.05|15629.05|15750.78|15630.78|15749.05|15629.05|9
1644372500000|2022-02-09 02:08:20|15748.29|15628.29|15742.57|15622.57|15748.29|15628.29|15742.57|15622.57|10
1644372510000|2022-02-09 02:08:30|15743.83|15623.83|15743.98|15623.98|15744.3|15624.3|15743.71|15623.71|10
1644372520000|2022-02-09 02:08:40|15743.88|15623.88|15734.94|15614.94|15743.88|15623.88|15734.94|15614.94|10
1644372530000|2022-02-09 02:08:50|15735.75|15615.75|15733.63|15613.63|15735.75|15615.75|15733.63|15613.63|10
1644372540000|2022-02-09 02:09:00|15733.07|15613.07|15728.11|15608.11|15733.08|15613.08|15728.11|15608.11|10
1644372550000|2022-02-09 02:09:10|15727.91|15607.91|15725.33|15605.33|15727.91|15607.91|15724.42|15604.42|10
1644372560000|2022-02-09 02:09:20|15726.31|15606.31|15728.13|15608.13|15728.13|15608.13|15725.53|15605.53|10
1644372570000|2022-02-09 02:09:30|15728.89|15608.89|15727.8|15607.8|15729.39|15609.39|15727.64|15607.64|10
1644372580000|2022-02-09 02:09:40|15726.47|15606.47|15724.88|15604.88|15726.63|15606.63|15724.88|15604.88|10
1644372590000|2022-02-09 02:09:50|15723.28|15603.28|15719.87|15599.87|15723.28|15603.28|15719.87|15599.87|9
1644372600000|2022-02-09 02:10:00|15719.43|15599.43|15715.18|15595.18|15719.55|15599.55|15715.18|15595.18|9
1644372610000|2022-02-09 02:10:10|15714.8|15594.8|15710.77|15590.77|15714.8|15594.8|15709.87|15589.87|10
1644372620000|2022-02-09 02:10:20|15710.6|15590.6|15706.59|15586.59|15710.6|15590.6|15705.96|15585.96|10
1644372630000|2022-02-09 02:10:30|15706.42|15586.42|15703.04|15583.04|15706.49|15586.49|15703.04|15583.04|10
1644372640000|2022-02-09 02:10:40|15702.95|15582.95|15700.24|15580.24|15703.2|15583.2|15700.24|15580.24|10
1644372650000|2022-02-09 02:10:50|15699.19|15579.19|15696.35|15576.35|15699.19|15579.19|15696.35|15576.35|10
1644372660000|2022-02-09 02:11:00|15695.96|15575.96|15693.29|15573.29|15696.26|15576.26|15693.29|15573.29|10
1644372670000|2022-02-09 02:11:10|15693.28|15573.28|15696.26|15576.26|15697.13|15577.13|15693.28|15573.28|10
1644372680000|2022-02-09 02:11:20|15696.5|15576.5|15692.92|15572.92|15696.5|15576.5|15692.49|15572.49|10
1644372690000|2022-02-09 02:11:30|15692.53|15572.53|15691.5|15571.5|15692.53|15572.53|15690.44|15570.44|10
1644372700000|2022-02-09 02:11:40|15691.39|15571.39|15689.91|15569.91|15691.39|15571.39|15689.91|15569.91|9
1644372710000|2022-02-09 02:11:50|15689.82|15569.82|15688.19|15568.19|15689.82|15569.82|15687.97|15567.97|10
1644372720000|2022-02-09 02:12:00|15687.87|15567.87|15681.41|15561.41|15687.87|15567.87|15681.41|15561.41|10
1644372730000|2022-02-09 02:12:10|15679.26|15559.26|15662.36|15542.36|15679.26|15559.26|15662.36|15542.36|10
1644372740000|2022-02-09 02:12:20|15657.18|15537.18|15652.66|15532.66|15657.18|15537.18|15651.52|15531.52|10
1644372750000|2022-02-09 02:12:30|15652.19|15532.19|15656.01|15536.01|15656.01|15536.01|15652.12|15532.12|10
1644372760000|2022-02-09 02:12:40|15656.51|15536.51|15660.36|15540.36|15660.36|15540.36|15656.51|15536.51|10
1644372770000|2022-02-09 02:12:50|15660.14|15540.14|15660.45|15540.45|15661.71|15541.71|15660.11|15540.11|10
1644372780000|2022-02-09 02:13:00|15660.65|15540.65|15662.32|15542.32|15662.42|15542.42|15660.11|15540.11|10
1644372790000|2022-02-09 02:13:10|15662.4|15542.4|15662.07|15542.07|15662.4|15542.4|15661.31|15541.31|10
1644372800000|2022-02-09 02:13:20|15661.98|15541.98|15662.59|15542.59|15662.95|15542.95|15661.92|15541.92|10
1644372810000|2022-02-09 02:13:30|15662.83|15542.83|15663.34|15543.34|15663.51|15543.51|15662.65|15542.65|10
1644372820000|2022-02-09 02:13:40|15663.18|15543.18|15661.95|15541.95|15663.24|15543.24|15661.95|15541.95|9
1644372830000|2022-02-09 02:13:50|15661.93|15541.93|15657.73|15537.73|15661.93|15541.93|15657.73|15537.73|10
1644372840000|2022-02-09 02:14:00|15657.78|15537.78|15658.96|15538.96|15658.96|15538.96|15657.53|15537.53|10
1644372850000|2022-02-09 02:14:10|15660.39|15540.39|15666.41|15546.41|15666.41|15546.41|15660.39|15540.39|10
1644372860000|2022-02-09 02:14:20|15666.04|15546.04|15670.3|15550.3|15670.3|15550.3|15666.04|15546.04|10
1644372870000|2022-02-09 02:14:30|15671.13|15551.13|15668.61|15548.61|15671.39|15551.39|15668.61|15548.61|10
1644372880000|2022-02-09 02:14:40|15668.26|15548.26|15666.04|15546.04|15668.26|15548.26|15665.98|15545.98|10
1644372890000|2022-02-09 02:14:50|15665.57|15545.57|15662.25|15542.25|15665.57|15545.57|15662.25|15542.25|9
1644372900000|2022-02-09 02:15:00|15659.15|15539.15|15652.24|15532.24|15659.15|15539.15|15652.24|15532.24|10
1644372910000|2022-02-09 02:15:10|15648.79|15528.79|15646.61|15526.61|15648.79|15528.79|15646.61|15526.61|10
1644372920000|2022-02-09 02:15:20|15645.01|15525.01|15644.01|15524.01|15645.7|15525.7|15644.01|15524.01|10
1644372930000|2022-02-09 02:15:30|15644.26|15524.26|15649.35|15529.35|15649.35|15529.35|15644.26|15524.26|10
1644372940000|2022-02-09 02:15:40|15651.79|15531.79|15659.33|15539.33|15659.33|15539.33|15651.79|15531.79|10
1644372950000|2022-02-09 02:15:50|15661.09|15541.09|15666.29|15546.29|15666.29|15546.29|15661.09|15541.09|10
1644372960000|2022-02-09 02:16:00|15666.8|15546.8|15671.47|15551.47|15671.47|15551.47|15666.8|15546.8|10
1644372970000|2022-02-09 02:16:10|15671.87|15551.87|15674.34|15554.34|15674.46|15554.46|15671.87|15551.87|10
1644372980000|2022-02-09 02:16:20|15674.91|15554.91|15676.28|15556.28|15676.28|15556.28|15674.91|15554.91|10
1644372990000|2022-02-09 02:16:30|15676.98|15556.98|15676.62|15556.62|15676.98|15556.98|15676.04|15556.04|10
1644373000000|2022-02-09 02:16:40|15676.91|15556.91|15671.91|15551.91|15678.28|15558.28|15671.91|15551.91|10
1644373010000|2022-02-09 02:16:50|15671.85|15551.85|15669.31|15549.31|15671.85|15551.85|15669.09|15549.09|10
1644373020000|2022-02-09 02:17:00|15669.49|15549.49|15674.77|15554.77|15674.86|15554.86|15669.49|15549.49|10
1644373030000|2022-02-09 02:17:10|15674.96|15554.96|15680.1|15560.1|15680.27|15560.27|15674.96|15554.96|10
1644373040000|2022-02-09 02:17:20|15679.46|15559.46|15682.71|15562.71|15682.71|15562.71|15679.46|15559.46|10
1644373050000|2022-02-09 02:17:30|15683.59|15563.59|15682.82|15562.82|15684.18|15564.18|15681.23|15561.23|10
1644373060000|2022-02-09 02:17:40|15684|15564|15684.29|15564.29|15684.5|15564.5|15683.53|15563.53|10
1644373070000|2022-02-09 02:17:50|15684.71|15564.71|15683.98|15563.98|15684.71|15564.71|15683.81|15563.81|9
1644373080000|2022-02-09 02:18:00|15682.2|15562.2|15672.6|15552.6|15682.2|15562.2|15672.6|15552.6|10
1644373090000|2022-02-09 02:18:10|15672.09|15552.09|15665.76|15545.76|15672.09|15552.09|15665.76|15545.76|10
1644373100000|2022-02-09 02:18:20|15664.12|15544.12|15658.6|15538.6|15664.12|15544.12|15658.17|15538.17|10
1644373110000|2022-02-09 02:18:30|15659.06|15539.06|15659.41|15539.41|15659.98|15539.98|15658.44|15538.44|10
1644373120000|2022-02-09 02:18:40|15659.87|15539.87|15659.41|15539.41|15660.3|15540.3|15659.3|15539.3|10
1644373130000|2022-02-09 02:18:50|15659.13|15539.13|15660.79|15540.79|15660.84|15540.84|15659.13|15539.13|9
1644373140000|2022-02-09 02:19:00|15661.48|15541.48|15665.5|15545.5|15665.5|15545.5|15661.47|15541.47|10
1644373150000|2022-02-09 02:19:10|15665.91|15545.91|15666.53|15546.53|15667.56|15547.56|15665.54|15545.54|10
1644373160000|2022-02-09 02:19:20|15666.74|15546.74|15665.63|15545.63|15666.74|15546.74|15665.12|15545.12|10
1644373170000|2022-02-09 02:19:30|15665.37|15545.37|15661.78|15541.78|15665.37|15545.37|15661.78|15541.78|10
1644373180000|2022-02-09 02:19:40|15661.42|15541.42|15654.64|15534.64|15661.46|15541.46|15654.64|15534.64|10
1644373190000|2022-02-09 02:19:50|15654.98|15534.98|15657.62|15537.62|15658.15|15538.15|15654.72|15534.72|10
1644373200000|2022-02-09 02:20:00|15657.87|15537.87|15663.76|15543.76|15663.76|15543.76|15657.87|15537.87|10
1644373210000|2022-02-09 02:20:10|15665.99|15545.99|15669.83|15549.83|15669.83|15549.83|15665.99|15545.99|10
1644373220000|2022-02-09 02:20:20|15670.96|15550.96|15682.33|15562.33|15682.33|15562.33|15670.96|15550.96|10
1644373230000|2022-02-09 02:20:30|15682.7|15562.7|15688.39|15568.39|15689.11|15569.11|15682.7|15562.7|10
1644373240000|2022-02-09 02:20:40|15689.51|15569.51|15688.61|15568.61|15689.51|15569.51|15687.74|15567.74|10
1644373250000|2022-02-09 02:20:50|15687.87|15567.87|15687.51|15567.51|15687.87|15567.87|15685.84|15565.84|10
1644373260000|2022-02-09 02:21:00|15687.5|15567.5|15691.03|15571.03|15691.03|15571.03|15687.5|15567.5|10
1644373270000|2022-02-09 02:21:10|15692.26|15572.26|15693.68|15573.68|15693.87|15573.87|15692.26|15572.26|10
1644373280000|2022-02-09 02:21:20|15693.93|15573.93|15694.71|15574.71|15694.86|15574.86|15693.46|15573.46|10
1644373290000|2022-02-09 02:21:30|15695.62|15575.62|15693.78|15573.78|15696.04|15576.04|15693.78|15573.78|10
1644373300000|2022-02-09 02:21:40|15694.31|15574.31|15693.6|15573.6|15694.58|15574.58|15693.58|15573.58|9
1644373310000|2022-02-09 02:21:50|15693.03|15573.03|15686.31|15566.31|15693.03|15573.03|15686.31|15566.31|9
1644373320000|2022-02-09 02:22:00|15685.53|15565.53|15678.38|15558.38|15685.53|15565.53|15677.95|15557.95|10
1644373330000|2022-02-09 02:22:10|15678.32|15558.32|15677.45|15557.45|15678.32|15558.32|15677.08|15557.08|10
1644373340000|2022-02-09 02:22:20|15677.54|15557.54|15678.47|15558.47|15678.5|15558.5|15677.44|15557.44|10
1644373350000|2022-02-09 02:22:30|15677.91|15557.91|15677|15557|15677.91|15557.91|15677|15557|10
1644373360000|2022-02-09 02:22:40|15676.93|15556.93|15676.05|15556.05|15676.93|15556.93|15675.14|15555.14|10
1644373370000|2022-02-09 02:22:50|15675.71|15555.71|15670.3|15550.3|15675.71|15555.71|15670.3|15550.3|10
1644373380000|2022-02-09 02:23:00|15670.34|15550.34|15663.83|15543.83|15670.34|15550.34|15663.83|15543.83|10
1644373390000|2022-02-09 02:23:10|15662.52|15542.52|15663.16|15543.16|15663.26|15543.26|15662.13|15542.13|10
1644373400000|2022-02-09 02:23:20|15663.67|15543.67|15666.04|15546.04|15666.04|15546.04|15663.67|15543.67|10
1644373410000|2022-02-09 02:23:30|15666.36|15546.36|15664.96|15544.96|15666.51|15546.51|15664.96|15544.96|10
1644373420000|2022-02-09 02:23:40|15664.54|15544.54|15662.89|15542.89|15664.54|15544.54|15662.89|15542.89|10
1644373430000|2022-02-09 02:23:50|15662.4|15542.4|15657.7|15537.7|15662.43|15542.43|15657.7|15537.7|9
1644373440000|2022-02-09 02:24:00|15657.2|15537.2|15658.24|15538.24|15658.24|15538.24|15656.2|15536.2|10
1644373450000|2022-02-09 02:24:10|15658.82|15538.82|15661.72|15541.72|15661.72|15541.72|15658.82|15538.82|10
1644373460000|2022-02-09 02:24:20|15662.82|15542.82|15664.75|15544.75|15665.68|15545.68|15662.82|15542.82|10
1644373470000|2022-02-09 02:24:30|15664.97|15544.97|15667.97|15547.97|15667.97|15547.97|15664.97|15544.97|10
1644373480000|2022-02-09 02:24:40|15667.13|15547.13|15666.81|15546.81|15667.14|15547.14|15666.26|15546.26|9
1644373490000|2022-02-09 02:24:50|15667.32|15547.32|15669.8|15549.8|15669.93|15549.93|15667.32|15547.32|10
1644373500000|2022-02-09 02:25:00|15669.2|15549.2|15667.44|15547.44|15669.2|15549.2|15667.04|15547.04|10
1644373510000|2022-02-09 02:25:10|15666.88|15546.88|15669.81|15549.81|15669.81|15549.81|15666.47|15546.47|10
1644373520000|2022-02-09 02:25:20|15670.07|15550.07|15673.71|15553.71|15673.71|15553.71|15670.07|15550.07|10
1644373530000|2022-02-09 02:25:30|15673.88|15553.88|15674.03|15554.03|15675.5|15555.5|15673.88|15553.88|10
1644373540000|2022-02-09 02:25:40|15674.51|15554.51|15673.2|15553.2|15674.97|15554.97|15673.2|15553.2|9
1644373550000|2022-02-09 02:25:50|15673.38|15553.38|15674.35|15554.35|15674.65|15554.65|15673.38|15553.38|10
1644373560000|2022-02-09 02:26:00|15674.31|15554.31|15672.04|15552.04|15674.31|15554.31|15671.73|15551.73|9
1644373570000|2022-02-09 02:26:10|15672.48|15552.48|15671.85|15551.85|15672.84|15552.84|15671.85|15551.85|9
1644373580000|2022-02-09 02:26:20|15670.84|15550.84|15669.75|15549.75|15670.84|15550.84|15669.75|15549.75|10
1644373590000|2022-02-09 02:26:30|15669.56|15549.56|15669.78|15549.78|15669.98|15549.98|15669.24|15549.24|10
1644373600000|2022-02-09 02:26:40|15669.61|15549.61|15670.19|15550.19|15670.37|15550.37|15669.61|15549.61|10
1644373610000|2022-02-09 02:26:50|15669.82|15549.82|15669.17|15549.17|15669.83|15549.83|15669.16|15549.16|10
1644373620000|2022-02-09 02:27:00|15668.39|15548.39|15668.62|15548.62|15668.92|15548.92|15668.39|15548.39|10
1644373630000|2022-02-09 02:27:10|15668.89|15548.89|15669.94|15549.94|15669.94|15549.94|15668.89|15548.89|10
1644373640000|2022-02-09 02:27:20|15669.97|15549.97|15671.98|15551.98|15671.98|15551.98|15669.97|15549.97|10
1644373650000|2022-02-09 02:27:30|15672.07|15552.07|15677.37|15557.37|15677.37|15557.37|15672.07|15552.07|10
1644373660000|2022-02-09 02:27:40|15677.58|15557.58|15679.15|15559.15|15679.15|15559.15|15677.58|15557.58|10
1644373670000|2022-02-09 02:27:50|15678.77|15558.77|15679.8|15559.8|15679.8|15559.8|15678.77|15558.77|10
1644373680000|2022-02-09 02:28:00|15679.64|15559.64|15678.52|15558.52|15679.85|15559.85|15678.52|15558.52|10
1644373690000|2022-02-09 02:28:10|15679.1|15559.1|15679.2|15559.2|15679.2|15559.2|15678.23|15558.23|10
1644373700000|2022-02-09 02:28:20|15679.15|15559.15|15680.73|15560.73|15680.73|15560.73|15679.15|15559.15|10
1644373710000|2022-02-09 02:28:30|15680.83|15560.83|15680.99|15560.99|15681.06|15561.06|15680.56|15560.56|6
1644373720000|2022-02-09 02:28:40|15680.95|15560.95|15681.65|15561.65|15681.93|15561.93|15680.84|15560.84|9
1644373730000|2022-02-09 02:28:50|15681.37|15561.37|15681.94|15561.94|15681.94|15561.94|15681.11|15561.11|10
1644373740000|2022-02-09 02:29:00|15681.86|15561.86|15682.69|15562.69|15682.88|15562.88|15681.86|15561.86|10
1644373750000|2022-02-09 02:29:10|15682.74|15562.74|15682.41|15562.41|15682.85|15562.85|15682.04|15562.04|10
1644373760000|2022-02-09 02:29:20|15682.42|15562.42|15679.06|15559.06|15682.42|15562.42|15679.06|15559.06|10
1644373770000|2022-02-09 02:29:30|15678.66|15558.66|15675.95|15555.95|15678.66|15558.66|15675.95|15555.95|9
1644373780000|2022-02-09 02:29:40|15675.77|15555.77|15672.99|15552.99|15675.77|15555.77|15672.99|15552.99|10
1644373790000|2022-02-09 02:29:50|15673.04|15553.04|15670.65|15550.65|15673.04|15553.04|15670.65|15550.65|8
1644373800000|2022-02-09 02:30:00|15670.46|15550.46|15669.08|15549.08|15670.46|15550.46|15668.89|15548.89|10
1644373810000|2022-02-09 02:30:10|15668.72|15548.72|15664.11|15544.11|15668.72|15548.72|15664.11|15544.11|10
1644373820000|2022-02-09 02:30:20|15664.32|15544.32|15664.55|15544.55|15665.65|15545.65|15664.32|15544.32|10
1644373830000|2022-02-09 02:30:30|15664.5|15544.5|15659.21|15539.21|15664.51|15544.51|15659.21|15539.21|10
1644373840000|2022-02-09 02:30:40|15659.31|15539.31|15656.63|15536.63|15659.31|15539.31|15656.63|15536.63|9
1644373850000|2022-02-09 02:30:50|15656.52|15536.52|15657.62|15537.62|15657.62|15537.62|15656.52|15536.52|10
1644373860000|2022-02-09 02:31:00|15658.65|15538.65|15656.67|15536.67|15658.65|15538.65|15656.67|15536.67|10
1644373870000|2022-02-09 02:31:10|15656.4|15536.4|15654.1|15534.1|15656.4|15536.4|15654.1|15534.1|10
1644373880000|2022-02-09 02:31:20|15654.18|15534.18|15645.88|15525.88|15654.18|15534.18|15645.88|15525.88|9
1644373890000|2022-02-09 02:31:30|15644.76|15524.76|15644.46|15524.46|15644.76|15524.76|15643.26|15523.26|10
1644373900000|2022-02-09 02:31:40|15644.32|15524.32|15643.97|15523.97|15644.66|15524.66|15643.97|15523.97|9
1644373910000|2022-02-09 02:31:50|15643.18|15523.18|15646.08|15526.08|15646.08|15526.08|15642.51|15522.51|10
1644373920000|2022-02-09 02:32:00|15646.48|15526.48|15648.46|15528.46|15648.79|15528.79|15646.48|15526.48|10
1644373930000|2022-02-09 02:32:10|15649.05|15529.05|15648.8|15528.8|15649.45|15529.45|15648.73|15528.73|10
1644373940000|2022-02-09 02:32:20|15648.71|15528.71|15648.61|15528.61|15648.71|15528.71|15647.98|15527.98|10
1644373950000|2022-02-09 02:32:30|15649.33|15529.33|15648.8|15528.8|15649.63|15529.63|15648.36|15528.36|10
1644373960000|2022-02-09 02:32:40|15648.7|15528.7|15647.02|15527.02|15648.7|15528.7|15646.9|15526.9|10
1644373970000|2022-02-09 02:32:50|15647.04|15527.04|15646.75|15526.75|15647.37|15527.37|15646.73|15526.73|10
1644373980000|2022-02-09 02:33:00|15646.73|15526.73|15648.69|15528.69|15648.69|15528.69|15646.73|15526.73|10
1644373990000|2022-02-09 02:33:10|15649.1|15529.1|15655.69|15535.69|15655.69|15535.69|15649.1|15529.1|10
1644374000000|2022-02-09 02:33:20|15655.45|15535.45|15658.05|15538.05|15658.17|15538.17|15655.45|15535.45|10
1644374010000|2022-02-09 02:33:30|15658.2|15538.2|15658.65|15538.65|15658.75|15538.75|15657.75|15537.75|10
1644374020000|2022-02-09 02:33:40|15658.43|15538.43|15656.4|15536.4|15658.43|15538.43|15656.4|15536.4|10
1644374030000|2022-02-09 02:33:50|15656.69|15536.69|15655.33|15535.33|15656.71|15536.71|15655.33|15535.33|10
1644374040000|2022-02-09 02:34:00|15655.34|15535.34|15653.4|15533.4|15655.34|15535.34|15652.96|15532.96|10
1644374050000|2022-02-09 02:34:10|15652.75|15532.75|15652.36|15532.36|15652.77|15532.77|15651.1|15531.1|9
1644374060000|2022-02-09 02:34:20|15652.53|15532.53|15646.62|15526.62|15652.53|15532.53|15646.53|15526.53|10
1644374070000|2022-02-09 02:34:30|15645.83|15525.83|15636.12|15516.12|15645.83|15525.83|15635.35|15515.35|10
1644374080000|2022-02-09 02:34:40|15636.23|15516.23|15638.54|15518.54|15639.3|15519.3|15635.98|15515.98|10
1644374090000|2022-02-09 02:34:50|15638.64|15518.64|15625.16|15505.16|15638.64|15518.64|15625.16|15505.16|10
1644374100000|2022-02-09 02:35:00|15624.64|15504.64|15619.82|15499.82|15624.64|15504.64|15617.1|15497.1|10
1644374110000|2022-02-09 02:35:10|15619.55|15499.55|15623.27|15503.27|15623.27|15503.27|15619.55|15499.55|10
1644374120000|2022-02-09 02:35:20|15623.17|15503.17|15626.07|15506.07|15626.07|15506.07|15623.17|15503.17|10
1644374130000|2022-02-09 02:35:30|15625.65|15505.65|15627.61|15507.61|15627.62|15507.62|15625.62|15505.62|10
1644374140000|2022-02-09 02:35:40|15627.86|15507.86|15630.17|15510.17|15630.17|15510.17|15627.6|15507.6|10
1644374150000|2022-02-09 02:35:50|15631.02|15511.02|15631.78|15511.78|15632.3|15512.3|15630.87|15510.87|9
1644374160000|2022-02-09 02:36:00|15631.65|15511.65|15629.7|15509.7|15631.75|15511.75|15629.7|15509.7|9
1644374170000|2022-02-09 02:36:10|15629.71|15509.71|15630.12|15510.12|15630.27|15510.27|15629.71|15509.71|9
1644374180000|2022-02-09 02:36:20|15630.34|15510.34|15630.58|15510.58|15631.13|15511.13|15630|15510|10
1644374190000|2022-02-09 02:36:30|15630.66|15510.66|15629.73|15509.73|15630.66|15510.66|15629.73|15509.73|10
1644374200000|2022-02-09 02:36:40|15629.7|15509.7|15626.77|15506.77|15629.7|15509.7|15625.6|15505.6|8
1644374210000|2022-02-09 02:36:50|15626.45|15506.45|15625.46|15505.46|15626.45|15506.45|15625.27|15505.27|10
1644374220000|2022-02-09 02:37:00|15625.52|15505.52|15628.27|15508.27|15628.44|15508.44|15625.49|15505.49|10
1644374230000|2022-02-09 02:37:10|15628.74|15508.74|15632.81|15512.81|15632.81|15512.81|15628.74|15508.74|10
1644374240000|2022-02-09 02:37:20|15632.43|15512.43|15634.25|15514.25|15634.72|15514.72|15632.43|15512.43|9
1644374250000|2022-02-09 02:37:30|15634.56|15514.56|15638.73|15518.73|15638.73|15518.73|15634.56|15514.56|10
1644374260000|2022-02-09 02:37:40|15638.78|15518.78|15641.38|15521.38|15641.38|15521.38|15638.78|15518.78|9
1644374270000|2022-02-09 02:37:50|15641.8|15521.8|15645.28|15525.28|15645.28|15525.28|15641.8|15521.8|10
1644374280000|2022-02-09 02:38:00|15645.42|15525.42|15647.57|15527.57|15647.7|15527.7|15645.42|15525.42|9
1644374290000|2022-02-09 02:38:10|15647.82|15527.82|15655.63|15535.63|15655.63|15535.63|15647.82|15527.82|10
1644374300000|2022-02-09 02:38:20|15655.67|15535.67|15655.83|15535.83|15656.24|15536.24|15655.56|15535.56|9
1644374310000|2022-02-09 02:38:30|15655.82|15535.82|15656.12|15536.12|15656.12|15536.12|15655.82|15535.82|9
1644374320000|2022-02-09 02:38:40|15656.02|15536.02|15656.83|15536.83|15656.85|15536.85|15655.94|15535.94|10
1644374330000|2022-02-09 02:38:50|15656.74|15536.74|15657.4|15537.4|15657.4|15537.4|15656.57|15536.57|9
1644374340000|2022-02-09 02:39:00|15657.44|15537.44|15655.91|15535.91|15657.57|15537.57|15655.91|15535.91|10
1644374350000|2022-02-09 02:39:10|15656.23|15536.23|15656.06|15536.06|15656.62|15536.62|15655.98|15535.98|10
1644374360000|2022-02-09 02:39:20|15656.07|15536.07|15655.88|15535.88|15656.4|15536.4|15655.82|15535.82|10
1644374370000|2022-02-09 02:39:30|15655.46|15535.46|15652.96|15532.96|15655.46|15535.46|15652.96|15532.96|10
1644374380000|2022-02-09 02:39:40|15652.85|15532.85|15650.85|15530.85|15652.85|15532.85|15650.8|15530.8|9
1644374390000|2022-02-09 02:39:50|15650.61|15530.61|15648.81|15528.81|15650.61|15530.61|15648.81|15528.81|9
1644374400000|2022-02-09 02:40:00|15646.61|15526.61|15644.58|15524.58|15646.61|15526.61|15644.57|15524.57|10
1644374410000|2022-02-09 02:40:10|15643.98|15523.98|15641.43|15521.43|15643.98|15523.98|15641.43|15521.43|10
1644374420000|2022-02-09 02:40:20|15641.54|15521.54|15646.12|15526.12|15646.12|15526.12|15641.54|15521.54|10
1644374430000|2022-02-09 02:40:30|15646.35|15526.35|15649.24|15529.24|15649.24|15529.24|15646.35|15526.35|10
1644374440000|2022-02-09 02:40:40|15649.3|15529.3|15651.05|15531.05|15651.05|15531.05|15649.3|15529.3|10
1644374450000|2022-02-09 02:40:50|15650.9|15530.9|15652.8|15532.8|15652.8|15532.8|15650.9|15530.9|10
1644374460000|2022-02-09 02:41:00|15652.25|15532.25|15652.68|15532.68|15652.8|15532.8|15652.21|15532.21|10
1644374470000|2022-02-09 02:41:10|15652.62|15532.62|15654.33|15534.33|15654.33|15534.33|15652.62|15532.62|10
1644374480000|2022-02-09 02:41:20|15654.37|15534.37|15654.94|15534.94|15655.08|15535.08|15654.37|15534.37|10
1644374490000|2022-02-09 02:41:30|15654.97|15534.97|15654.79|15534.79|15655.05|15535.05|15654.68|15534.68|10
1644374500000|2022-02-09 02:41:40|15654.78|15534.78|15651.93|15531.93|15654.78|15534.78|15651.62|15531.62|10
1644374510000|2022-02-09 02:41:50|15652.25|15532.25|15652.29|15532.29|15652.29|15532.29|15651.53|15531.53|10
1644374520000|2022-02-09 02:42:00|15652.11|15532.11|15649.31|15529.31|15652.48|15532.48|15649.31|15529.31|10
1644374530000|2022-02-09 02:42:10|15649.01|15529.01|15645.02|15525.02|15649.01|15529.01|15645.02|15525.02|10
1644374540000|2022-02-09 02:42:20|15644.9|15524.9|15644.48|15524.48|15644.9|15524.9|15643.19|15523.19|10
1644374550000|2022-02-09 02:42:30|15644.38|15524.38|15645.38|15525.38|15645.7|15525.7|15644.38|15524.38|10
1644374560000|2022-02-09 02:42:40|15645.43|15525.43|15645.55|15525.55|15645.55|15525.55|15645.26|15525.26|10
1644374570000|2022-02-09 02:42:50|15645.64|15525.64|15646.57|15526.57|15646.57|15526.57|15645.46|15525.46|9
1644374580000|2022-02-09 02:43:00|15646.89|15526.89|15647.42|15527.42|15647.42|15527.42|15646.2|15526.2|10
1644374590000|2022-02-09 02:43:10|15647.06|15527.06|15647.88|15527.88|15647.91|15527.91|15646.87|15526.87|10
1644374600000|2022-02-09 02:43:20|15648.35|15528.35|15649.11|15529.11|15649.13|15529.13|15648.01|15528.01|10
1644374610000|2022-02-09 02:43:30|15649.09|15529.09|15647.82|15527.82|15649.23|15529.23|15647.75|15527.75|9
1644374620000|2022-02-09 02:43:40|15647.77|15527.77|15643.15|15523.15|15648.6|15528.6|15643.15|15523.15|9
1644374630000|2022-02-09 02:43:50|15642.84|15522.84|15639.89|15519.89|15643.04|15523.04|15639.82|15519.82|10
1644374640000|2022-02-09 02:44:00|15638.37|15518.37|15641.93|15521.93|15641.93|15521.93|15638.37|15518.37|9
1644374650000|2022-02-09 02:44:10|15642.46|15522.46|15644.6|15524.6|15644.6|15524.6|15642.38|15522.38|10
1644374660000|2022-02-09 02:44:20|15644.25|15524.25|15644.48|15524.48|15644.62|15524.62|15643.53|15523.53|9
1644374670000|2022-02-09 02:44:30|15644.37|15524.37|15641.57|15521.57|15644.82|15524.82|15641.57|15521.57|10
1644374680000|2022-02-09 02:44:40|15640.07|15520.07|15638.06|15518.06|15640.07|15520.07|15638.06|15518.06|10
1644374690000|2022-02-09 02:44:50|15638.34|15518.34|15637.35|15517.35|15638.34|15518.34|15636.33|15516.33|9
1644374700000|2022-02-09 02:45:00|15637.15|15517.15|15639.27|15519.27|15639.27|15519.27|15637.15|15517.15|10
1644374710000|2022-02-09 02:45:10|15639.29|15519.29|15642.99|15522.99|15642.99|15522.99|15639.29|15519.29|10
1644374720000|2022-02-09 02:45:20|15642.89|15522.89|15644.03|15524.03|15644.03|15524.03|15642.79|15522.79|9
1644374730000|2022-02-09 02:45:30|15644.1|15524.1|15646.96|15526.96|15646.96|15526.96|15643.94|15523.94|10
1644374740000|2022-02-09 02:45:40|15647.11|15527.11|15648.89|15528.89|15648.89|15528.89|15647.11|15527.11|9
1644374750000|2022-02-09 02:45:50|15649.38|15529.38|15648.79|15528.79|15649.61|15529.61|15648.79|15528.79|9
1644374760000|2022-02-09 02:46:00|15649.03|15529.03|15652.56|15532.56|15652.56|15532.56|15648.73|15528.73|10
1644374770000|2022-02-09 02:46:10|15652.64|15532.64|15657.34|15537.34|15657.34|15537.34|15652.3|15532.3|10
1644374780000|2022-02-09 02:46:20|15657.31|15537.31|15658.8|15538.8|15658.8|15538.8|15657.31|15537.31|10
1644374790000|2022-02-09 02:46:30|15658.86|15538.86|15659.68|15539.68|15659.82|15539.82|15658.86|15538.86|10
1644374800000|2022-02-09 02:46:40|15659.23|15539.23|15661.02|15541.02|15661.02|15541.02|15659.23|15539.23|10
1644374810000|2022-02-09 02:46:50|15661.15|15541.15|15662.09|15542.09|15662.5|15542.5|15661.1|15541.1|10
1644374820000|2022-02-09 02:47:00|15662.1|15542.1|15663.16|15543.16|15663.16|15543.16|15661.16|15541.16|10
1644374830000|2022-02-09 02:47:10|15662.67|15542.67|15661.33|15541.33|15663.01|15543.01|15661.33|15541.33|10
1644374840000|2022-02-09 02:47:20|15661.42|15541.42|15663.37|15543.37|15663.37|15543.37|15661.07|15541.07|8
1644374850000|2022-02-09 02:47:30|15663.35|15543.35|15663.24|15543.24|15663.35|15543.35|15662.55|15542.55|9
1644374860000|2022-02-09 02:47:40|15663.2|15543.2|15662.75|15542.75|15663.2|15543.2|15662.43|15542.43|10
1644374870000|2022-02-09 02:47:50|15662.24|15542.24|15661.19|15541.19|15662.24|15542.24|15659.84|15539.84|10
1644374880000|2022-02-09 02:48:00|15661.34|15541.34|15660.42|15540.42|15661.34|15541.34|15659.87|15539.87|9
1644374890000|2022-02-09 02:48:10|15660.63|15540.63|15662.43|15542.43|15662.64|15542.64|15660.63|15540.63|10
1644374900000|2022-02-09 02:48:20|15662.6|15542.6|15663.93|15543.93|15663.93|15543.93|15662.6|15542.6|9
1644374910000|2022-02-09 02:48:30|15664.14|15544.14|15664.17|15544.17|15664.73|15544.73|15664.14|15544.14|9
1644374920000|2022-02-09 02:48:40|15663.95|15543.95|15664.46|15544.46|15664.46|15544.46|15663.95|15543.95|6
1644374930000|2022-02-09 02:48:50|15664.31|15544.31|15664.12|15544.12|15664.31|15544.31|15663.25|15543.25|8
1644374940000|2022-02-09 02:49:00|15663.66|15543.66|15661.95|15541.95|15663.66|15543.66|15661.9|15541.9|10
1644374950000|2022-02-09 02:49:10|15661.94|15541.94|15660.82|15540.82|15662.24|15542.24|15660.82|15540.82|9
1644374960000|2022-02-09 02:49:20|15660.22|15540.22|15659.12|15539.12|15660.69|15540.69|15659.12|15539.12|10
1644374970000|2022-02-09 02:49:30|15659.39|15539.39|15659.26|15539.26|15659.42|15539.42|15659.2|15539.2|8
1644374980000|2022-02-09 02:49:40|15659.24|15539.24|15661.54|15541.54|15661.54|15541.54|15659.24|15539.24|10
1644374990000|2022-02-09 02:49:50|15661.99|15541.99|15662.24|15542.24|15662.59|15542.59|15661.99|15541.99|9
1644375000000|2022-02-09 02:50:00|15662.35|15542.35|15662.8|15542.8|15662.94|15542.94|15662.35|15542.35|9
1644375010000|2022-02-09 02:50:10|15662.86|15542.86|15665.83|15545.83|15665.83|15545.83|15662.86|15542.86|10
1644375020000|2022-02-09 02:50:20|15665.86|15545.86|15667.69|15547.69|15667.69|15547.69|15665.86|15545.86|10
1644375030000|2022-02-09 02:50:30|15667.82|15547.82|15671.64|15551.64|15671.64|15551.64|15667.82|15547.82|10
1644375040000|2022-02-09 02:50:40|15671.55|15551.55|15672.05|15552.05|15673.39|15553.39|15671.55|15551.55|10
1644375050000|2022-02-09 02:50:50|15672.18|15552.18|15672.24|15552.24|15672.71|15552.71|15672.11|15552.11|10
1644375060000|2022-02-09 02:51:00|15672.46|15552.46|15673.22|15553.22|15673.33|15553.33|15672.46|15552.46|7
1644375070000|2022-02-09 02:51:10|15673.36|15553.36|15674.42|15554.42|15674.42|15554.42|15673.23|15553.23|10
1644375080000|2022-02-09 02:51:20|15674.76|15554.76|15679.6|15559.6|15679.6|15559.6|15674.76|15554.76|10
1644375090000|2022-02-09 02:51:30|15679.81|15559.81|15679.16|15559.16|15679.81|15559.81|15678.6|15558.6|9
1644375100000|2022-02-09 02:51:40|15679.71|15559.71|15679.45|15559.45|15680.36|15560.36|15679.45|15559.45|10
1644375110000|2022-02-09 02:51:50|15679.6|15559.6|15678.98|15558.98|15679.6|15559.6|15678.98|15558.98|8
1644375120000|2022-02-09 02:52:00|15678.97|15558.97|15676.94|15556.94|15678.97|15558.97|15676.94|15556.94|8
1644375130000|2022-02-09 02:52:10|15676.91|15556.91|15677.17|15557.17|15677.17|15557.17|15676.63|15556.63|9
1644375140000|2022-02-09 02:52:20|15676.64|15556.64|15677.54|15557.54|15677.54|15557.54|15675.65|15555.65|9
1644375150000|2022-02-09 02:52:30|15677.86|15557.86|15678.51|15558.51|15679.1|15559.1|15677.8|15557.8|10
1644375160000|2022-02-09 02:52:40|15678.43|15558.43|15678.63|15558.63|15678.76|15558.76|15678.34|15558.34|9
1644375170000|2022-02-09 02:52:50|15678.65|15558.65|15679.44|15559.44|15679.44|15559.44|15678.65|15558.65|9
1644375180000|2022-02-09 02:53:00|15679.46|15559.46|15679.34|15559.34|15679.46|15559.46|15679.33|15559.33|7
1644375190000|2022-02-09 02:53:10|15679.19|15559.19|15677.49|15557.49|15679.19|15559.19|15677.49|15557.49|10
1644375200000|2022-02-09 02:53:20|15676.28|15556.28|15674.51|15554.51|15676.28|15556.28|15674.51|15554.51|7
1644375210000|2022-02-09 02:53:30|15674.02|15554.02|15671.82|15551.82|15674.02|15554.02|15671.82|15551.82|10
1644375220000|2022-02-09 02:53:40|15671.52|15551.52|15670.88|15550.88|15671.61|15551.61|15670.73|15550.73|7
1644375230000|2022-02-09 02:53:50|15671.29|15551.29|15672.17|15552.17|15672.17|15552.17|15671.07|15551.07|10
1644375240000|2022-02-09 02:54:00|15672.85|15552.85|15676.11|15556.11|15676.11|15556.11|15672.85|15552.85|9
1644375250000|2022-02-09 02:54:10|15677.07|15557.07|15679.24|15559.24|15679.24|15559.24|15676.99|15556.99|10
1644375260000|2022-02-09 02:54:20|15679.18|15559.18|15681.65|15561.65|15681.65|15561.65|15679.18|15559.18|10
1644375270000|2022-02-09 02:54:30|15681.49|15561.49|15683|15563|15683|15563|15681.46|15561.46|9
1644375280000|2022-02-09 02:54:40|15684.03|15564.03|15685.43|15565.43|15685.88|15565.88|15684.03|15564.03|9
1644375290000|2022-02-09 02:54:50|15685.66|15565.66|15687.06|15567.06|15687.46|15567.46|15685.66|15565.66|10
1644375300000|2022-02-09 02:55:00|15687.14|15567.14|15685.86|15565.86|15687.14|15567.14|15685.86|15565.86|10
1644375310000|2022-02-09 02:55:10|15685.71|15565.71|15685.19|15565.19|15685.81|15565.81|15684.54|15564.54|10
1644375320000|2022-02-09 02:55:20|15685.37|15565.37|15686.86|15566.86|15686.86|15566.86|15685.37|15565.37|10
1644375330000|2022-02-09 02:55:30|15686.71|15566.71|15687.65|15567.65|15687.86|15567.86|15686.71|15566.71|9
1644375340000|2022-02-09 02:55:40|15687.78|15567.78|15688.61|15568.61|15688.61|15568.61|15687.78|15567.78|10
1644375350000|2022-02-09 02:55:50|15689.27|15569.27|15689.8|15569.8|15689.96|15569.96|15689.04|15569.04|9
1644375360000|2022-02-09 02:56:00|15689.74|15569.74|15689.39|15569.39|15689.81|15569.81|15689.39|15569.39|8
1644375370000|2022-02-09 02:56:10|15689.83|15569.83|15690.58|15570.58|15690.58|15570.58|15689.78|15569.78|9
1644375380000|2022-02-09 02:56:20|15690.91|15570.91|15692.06|15572.06|15692.06|15572.06|15690.91|15570.91|9
1644375390000|2022-02-09 02:56:30|15692.15|15572.15|15693.82|15573.82|15693.82|15573.82|15692.15|15572.15|10
1644375400000|2022-02-09 02:56:40|15693.9|15573.9|15695.13|15575.13|15695.13|15575.13|15693.9|15573.9|9
1644375410000|2022-02-09 02:56:50|15694.86|15574.86|15693.58|15573.58|15695.49|15575.49|15693.58|15573.58|10
1644375420000|2022-02-09 02:57:00|15693.37|15573.37|15692.27|15572.27|15693.37|15573.37|15692.27|15572.27|9
1644375430000|2022-02-09 02:57:10|15692.34|15572.34|15692.24|15572.24|15692.64|15572.64|15692.05|15572.05|10
1644375440000|2022-02-09 02:57:20|15692|15572|15693.57|15573.57|15693.57|15573.57|15691.27|15571.27|9
1644375450000|2022-02-09 02:57:30|15693.12|15573.12|15692.13|15572.13|15694.03|15574.03|15692.13|15572.13|10
1644375460000|2022-02-09 02:57:40|15692.78|15572.78|15692.25|15572.25|15693.04|15573.04|15692.12|15572.12|10
1644375470000|2022-02-09 02:57:50|15691.86|15571.86|15693.77|15573.77|15693.77|15573.77|15691.54|15571.54|9
1644375480000|2022-02-09 02:58:00|15693.48|15573.48|15692.47|15572.47|15693.48|15573.48|15692.46|15572.46|10
1644375490000|2022-02-09 02:58:10|15692.42|15572.42|15691.37|15571.37|15692.55|15572.55|15691.37|15571.37|7
1644375500000|2022-02-09 02:58:20|15690.12|15570.12|15689.92|15569.92|15690.12|15570.12|15689.23|15569.23|10
1644375510000|2022-02-09 02:58:30|15689.6|15569.6|15687.8|15567.8|15689.62|15569.62|15687.78|15567.78|9
1644375520000|2022-02-09 02:58:40|15687.78|15567.78|15687.24|15567.24|15687.78|15567.78|15686.99|15566.99|10
1644375530000|2022-02-09 02:58:50|15686.76|15566.76|15686.93|15566.93|15687.33|15567.33|15686.28|15566.28|10
1644375540000|2022-02-09 02:59:00|15686.92|15566.92|15684.69|15564.69|15686.99|15566.99|15684.69|15564.69|9
1644375550000|2022-02-09 02:59:10|15684.66|15564.66|15684.56|15564.56|15684.66|15564.66|15683.87|15563.87|10
1644375560000|2022-02-09 02:59:20|15684.67|15564.67|15684.19|15564.19|15684.67|15564.67|15684.18|15564.18|10
1644375570000|2022-02-09 02:59:30|15684.2|15564.2|15683.31|15563.31|15684.86|15564.86|15683.31|15563.31|9
1644375580000|2022-02-09 02:59:40|15683.3|15563.3|15685.7|15565.7|15685.7|15565.7|15683.3|15563.3|10
1644375590000|2022-02-09 02:59:50|15685.84|15565.84|15687.19|15567.19|15687.21|15567.21|15685.84|15565.84|10
1644375600000|2022-02-09 03:00:00|15687.08|15567.08|15684.48|15564.48|15687.08|15567.08|15684.48|15564.48|9
1644375610000|2022-02-09 03:00:10|15684.5|15564.5|15683.2|15563.2|15684.5|15564.5|15682.64|15562.64|10
1644375620000|2022-02-09 03:00:20|15683.46|15563.46|15684.25|15564.25|15684.5|15564.5|15683.46|15563.46|10
1644375630000|2022-02-09 03:00:30|15684.45|15564.45|15688.26|15568.26|15688.26|15568.26|15684.45|15564.45|10
1644375640000|2022-02-09 03:00:40|15689.34|15569.34|15691.78|15571.78|15691.91|15571.91|15689.34|15569.34|10
1644375650000|2022-02-09 03:00:50|15691.95|15571.95|15692.4|15572.4|15692.4|15572.4|15691.63|15571.63|9
1644375660000|2022-02-09 03:01:00|15692.56|15572.56|15693.55|15573.55|15694|15574|15692.56|15572.56|10
1644375670000|2022-02-09 03:01:10|15694.14|15574.14|15696.59|15576.59|15696.59|15576.59|15694.14|15574.14|9
1644375680000|2022-02-09 03:01:20|15696.49|15576.49|15697.04|15577.04|15697.04|15577.04|15696.32|15576.32|9
1644375690000|2022-02-09 03:01:30|15697|15577|15697.76|15577.76|15697.76|15577.76|15697|15577|10
1644375700000|2022-02-09 03:01:40|15698.47|15578.47|15700.51|15580.51|15700.51|15580.51|15698.47|15578.47|10
1644375710000|2022-02-09 03:01:50|15700.24|15580.24|15701.2|15581.2|15701.2|15581.2|15700.24|15580.24|10
1644375720000|2022-02-09 03:02:00|15701.14|15581.14|15704.31|15584.31|15704.31|15584.31|15700.94|15580.94|10
1644375730000|2022-02-09 03:02:10|15703.76|15583.76|15704.97|15584.97|15705.21|15585.21|15703.12|15583.12|10
1644375740000|2022-02-09 03:02:20|15705.69|15585.69|15707.51|15587.51|15707.73|15587.73|15705.69|15585.69|10
1644375750000|2022-02-09 03:02:30|15709.87|15589.87|15712.53|15592.53|15712.69|15592.69|15709.87|15589.87|10
1644375760000|2022-02-09 03:02:40|15712.79|15592.79|15712.82|15592.82|15713.49|15593.49|15712.57|15592.57|10
1644375770000|2022-02-09 03:02:50|15712.35|15592.35|15714.21|15594.21|15714.21|15594.21|15712.35|15592.35|10
1644375780000|2022-02-09 03:03:00|15714.34|15594.34|15714.77|15594.77|15714.77|15594.77|15713.75|15593.75|10
1644375790000|2022-02-09 03:03:10|15715.02|15595.02|15718.02|15598.02|15718.02|15598.02|15715|15595|10
1644375800000|2022-02-09 03:03:20|15717.63|15597.63|15718.67|15598.67|15718.67|15598.67|15717.63|15597.63|9
1644375810000|2022-02-09 03:03:30|15718.74|15598.74|15719.16|15599.16|15719.35|15599.35|15718.49|15598.49|10
1644375820000|2022-02-09 03:03:40|15719.08|15599.08|15718.92|15598.92|15719.08|15599.08|15718.73|15598.73|9
1644375830000|2022-02-09 03:03:50|15719.25|15599.25|15721.73|15601.73|15721.73|15601.73|15719.25|15599.25|10
1644375840000|2022-02-09 03:04:00|15721.59|15601.59|15719.39|15599.39|15721.89|15601.89|15719.08|15599.08|10
1644375850000|2022-02-09 03:04:10|15718.73|15598.73|15716.28|15596.28|15718.73|15598.73|15716.28|15596.28|8
1644375860000|2022-02-09 03:04:20|15716.17|15596.17|15717.13|15597.13|15717.19|15597.19|15715.95|15595.95|9
1644375870000|2022-02-09 03:04:30|15717.81|15597.81|15719.45|15599.45|15719.45|15599.45|15717.81|15597.81|10
1644375880000|2022-02-09 03:04:40|15719.83|15599.83|15719.9|15599.9|15720.23|15600.23|15719.79|15599.79|10
1644375890000|2022-02-09 03:04:50|15720.24|15600.24|15721.42|15601.42|15721.46|15601.46|15720.24|15600.24|10
1644375900000|2022-02-09 03:05:00|15721.54|15601.54|15724.21|15604.21|15724.24|15604.24|15721.54|15601.54|10
1644375910000|2022-02-09 03:05:10|15724.25|15604.25|15726.05|15606.05|15726.05|15606.05|15724.21|15604.21|10
1644375920000|2022-02-09 03:05:20|15726.09|15606.09|15724.85|15604.85|15726.09|15606.09|15724.85|15604.85|10
1644375930000|2022-02-09 03:05:30|15724.72|15604.72|15724.66|15604.66|15724.72|15604.72|15724.11|15604.11|10
1644375940000|2022-02-09 03:05:40|15724.69|15604.69|15725.43|15605.43|15725.43|15605.43|15724.6|15604.6|8
1644375950000|2022-02-09 03:05:50|15726.03|15606.03|15725.9|15605.9|15726.03|15606.03|15725.53|15605.53|9
1644375960000|2022-02-09 03:06:00|15725.54|15605.54|15725.4|15605.4|15726.04|15606.04|15725.4|15605.4|9
1644375970000|2022-02-09 03:06:10|15725.38|15605.38|15725.25|15605.25|15725.38|15605.38|15725.19|15605.19|8
1644375980000|2022-02-09 03:06:20|15725.12|15605.12|15725.94|15605.94|15725.94|15605.94|15724.91|15604.91|9
1644375990000|2022-02-09 03:06:30|15726.57|15606.57|15728.85|15608.85|15728.85|15608.85|15726.57|15606.57|9
1644376000000|2022-02-09 03:06:40|15728.98|15608.98|15729.71|15609.71|15729.79|15609.79|15728.92|15608.92|10
1644376010000|2022-02-09 03:06:50|15729.69|15609.69|15730.48|15610.48|15730.5|15610.5|15729.69|15609.69|9
1644376020000|2022-02-09 03:07:00|15730.51|15610.51|15730.02|15610.02|15730.51|15610.51|15729.98|15609.98|9
1644376030000|2022-02-09 03:07:10|15730.13|15610.13|15729.96|15609.96|15730.13|15610.13|15729.89|15609.89|8
1644376040000|2022-02-09 03:07:20|15730.1|15610.1|15730.11|15610.11|15730.39|15610.39|15729.88|15609.88|9
1644376050000|2022-02-09 03:07:30|15730.1|15610.1|15729.69|15609.69|15730.1|15610.1|15729.69|15609.69|8
1644376060000|2022-02-09 03:07:40|15729.59|15609.59|15728.64|15608.64|15729.59|15609.59|15728.64|15608.64|10
1644376070000|2022-02-09 03:07:50|15728.42|15608.42|15727.89|15607.89|15728.42|15608.42|15727.74|15607.74|10
1644376080000|2022-02-09 03:08:00|15727.43|15607.43|15723.3|15603.3|15727.43|15607.43|15723.06|15603.06|10
1644376090000|2022-02-09 03:08:10|15724.19|15604.19|15725|15605|15725.43|15605.43|15724.19|15604.19|10
1644376100000|2022-02-09 03:08:20|15724.99|15604.99|15722.12|15602.12|15724.99|15604.99|15722.12|15602.12|10
1644376110000|2022-02-09 03:08:30|15721.17|15601.17|15714.81|15594.81|15721.41|15601.41|15714.81|15594.81|10
1644376120000|2022-02-09 03:08:40|15714.57|15594.57|15711.35|15591.35|15714.57|15594.57|15711.35|15591.35|10
1644376130000|2022-02-09 03:08:50|15711.15|15591.15|15705.9|15585.9|15711.15|15591.15|15705.9|15585.9|10
1644376140000|2022-02-09 03:09:00|15703.46|15583.46|15701.86|15581.86|15703.56|15583.56|15701.86|15581.86|10
1644376150000|2022-02-09 03:09:10|15701.99|15581.99|15702.04|15582.04|15703.97|15583.97|15701.93|15581.93|10
1644376160000|2022-02-09 03:09:20|15701.85|15581.85|15696.84|15576.84|15701.85|15581.85|15696.84|15576.84|10
1644376170000|2022-02-09 03:09:30|15695.87|15575.87|15691.77|15571.77|15695.87|15575.87|15691.77|15571.77|9
1644376180000|2022-02-09 03:09:40|15691.54|15571.54|15689.14|15569.14|15691.54|15571.54|15689.14|15569.14|10
1644376190000|2022-02-09 03:09:50|15688.46|15568.46|15686.89|15566.89|15688.8|15568.8|15686.89|15566.89|9
1644376200000|2022-02-09 03:10:00|15686.8|15566.8|15685.93|15565.93|15687.74|15567.74|15685.93|15565.93|10
1644376210000|2022-02-09 03:10:10|15685.11|15565.11|15685.57|15565.57|15685.72|15565.72|15684.98|15564.98|10
1644376220000|2022-02-09 03:10:20|15686.03|15566.03|15685.81|15565.81|15686.33|15566.33|15685.47|15565.47|10
1644376230000|2022-02-09 03:10:30|15686.49|15566.49|15688.94|15568.94|15689|15569|15686.49|15566.49|10
1644376240000|2022-02-09 03:10:40|15689|15569|15683.81|15563.81|15689|15569|15683.45|15563.45|10
1644376250000|2022-02-09 03:10:50|15684.12|15564.12|15685.56|15565.56|15685.56|15565.56|15683.4|15563.4|10
1644376260000|2022-02-09 03:11:00|15685.48|15565.48|15685.3|15565.3|15685.63|15565.63|15685.3|15565.3|10
1644376270000|2022-02-09 03:11:10|15685.28|15565.28|15685.47|15565.47|15685.71|15565.71|15685.13|15565.13|7
1644376280000|2022-02-09 03:11:20|15685.35|15565.35|15685.3|15565.3|15685.72|15565.72|15685.14|15565.14|9
1644376290000|2022-02-09 03:11:30|15685.37|15565.37|15683.62|15563.62|15685.37|15565.37|15683.62|15563.62|10
1644376300000|2022-02-09 03:11:40|15683.36|15563.36|15682.53|15562.53|15683.36|15563.36|15682.43|15562.43|10
1644376310000|2022-02-09 03:11:50|15682.51|15562.51|15680.97|15560.97|15682.62|15562.62|15680.97|15560.97|9
1644376320000|2022-02-09 03:12:00|15680.88|15560.88|15680.73|15560.73|15680.92|15560.92|15680.25|15560.25|10
1644376330000|2022-02-09 03:12:10|15680.78|15560.78|15680.65|15560.65|15681.4|15561.4|15680.65|15560.65|8
1644376340000|2022-02-09 03:12:20|15680.46|15560.46|15676.22|15556.22|15680.58|15560.58|15676.22|15556.22|10
1644376350000|2022-02-09 03:12:30|15675.67|15555.67|15670.86|15550.86|15675.67|15555.67|15670.86|15550.86|10
1644376360000|2022-02-09 03:12:40|15670.64|15550.64|15665.1|15545.1|15670.71|15550.71|15665.1|15545.1|10
1644376370000|2022-02-09 03:12:50|15664.52|15544.52|15664.93|15544.93|15664.93|15544.93|15663.33|15543.33|10
1644376380000|2022-02-09 03:13:00|15665.19|15545.19|15663.75|15543.75|15666.67|15546.67|15663.75|15543.75|10
1644376390000|2022-02-09 03:13:10|15663.53|15543.53|15663.57|15543.57|15663.73|15543.73|15663.38|15543.38|10
1644376400000|2022-02-09 03:13:20|15660.77|15540.77|15659.7|15539.7|15661.1|15541.1|15659.7|15539.7|10
1644376410000|2022-02-09 03:13:30|15659.32|15539.32|15657.93|15537.93|15659.32|15539.32|15657.93|15537.93|8
1644376420000|2022-02-09 03:13:40|15657.89|15537.89|15656.85|15536.85|15657.89|15537.89|15656.69|15536.69|10
1644376430000|2022-02-09 03:13:50|15657.4|15537.4|15659.78|15539.78|15659.78|15539.78|15657.4|15537.4|10
1644376440000|2022-02-09 03:14:00|15660.11|15540.11|15663.1|15543.1|15663.1|15543.1|15660.11|15540.11|10
1644376450000|2022-02-09 03:14:10|15663.13|15543.13|15665.5|15545.5|15665.5|15545.5|15663.13|15543.13|10
1644376460000|2022-02-09 03:14:20|15664.7|15544.7|15666.48|15546.48|15666.65|15546.65|15664.7|15544.7|10
1644376470000|2022-02-09 03:14:30|15666.43|15546.43|15668.39|15548.39|15668.39|15548.39|15666.43|15546.43|8
1644376480000|2022-02-09 03:14:40|15668.78|15548.78|15670.78|15550.78|15670.78|15550.78|15668.78|15548.78|9
1644376490000|2022-02-09 03:14:50|15670.61|15550.61|15672.35|15552.35|15672.35|15552.35|15670.61|15550.61|10
1644376500000|2022-02-09 03:15:00|15672.38|15552.38|15672.13|15552.13|15672.7|15552.7|15672.06|15552.06|9
1644376510000|2022-02-09 03:15:10|15672.31|15552.31|15673.02|15553.02|15673.02|15553.02|15672.24|15552.24|10
1644376520000|2022-02-09 03:15:20|15673.88|15553.88|15677.94|15557.94|15677.94|15557.94|15673.88|15553.88|9
1644376530000|2022-02-09 03:15:30|15678.86|15558.86|15682.68|15562.68|15682.68|15562.68|15678.86|15558.86|10
1644376540000|2022-02-09 03:15:40|15682.66|15562.66|15682.7|15562.7|15683.08|15563.08|15682.05|15562.05|10
1644376550000|2022-02-09 03:15:50|15682.56|15562.56|15682.52|15562.52|15683.27|15563.27|15682.46|15562.46|10
1644376560000|2022-02-09 03:16:00|15682.25|15562.25|15683.54|15563.54|15683.54|15563.54|15681.67|15561.67|9
1644376570000|2022-02-09 03:16:10|15683.72|15563.72|15683.94|15563.94|15684.04|15564.04|15683|15563|9
1644376580000|2022-02-09 03:16:20|15683.8|15563.8|15684.9|15564.9|15685.13|15565.13|15683.77|15563.77|9
1644376590000|2022-02-09 03:16:30|15685.33|15565.33|15686.68|15566.68|15686.9|15566.9|15685.33|15565.33|10
1644376600000|2022-02-09 03:16:40|15686.7|15566.7|15687.02|15567.02|15687.02|15567.02|15686.45|15566.45|10
1644376610000|2022-02-09 03:16:50|15687.4|15567.4|15689.33|15569.33|15689.4|15569.4|15687.25|15567.25|10
1644376620000|2022-02-09 03:17:00|15689.3|15569.3|15688.59|15568.59|15689.67|15569.67|15688.59|15568.59|9
1644376630000|2022-02-09 03:17:10|15688.65|15568.65|15687.05|15567.05|15688.65|15568.65|15687.05|15567.05|8
1644376640000|2022-02-09 03:17:20|15687|15567|15686.87|15566.87|15687.21|15567.21|15686.87|15566.87|9
1644376650000|2022-02-09 03:17:30|15686.75|15566.75|15687.59|15567.59|15687.59|15567.59|15686.75|15566.75|9
1644376660000|2022-02-09 03:17:40|15687.37|15567.37|15688.44|15568.44|15688.44|15568.44|15687.13|15567.13|9
1644376670000|2022-02-09 03:17:50|15688.51|15568.51|15688.79|15568.79|15688.79|15568.79|15688.13|15568.13|10
1644376680000|2022-02-09 03:18:00|15688.9|15568.9|15691.94|15571.94|15691.94|15571.94|15688.9|15568.9|10
1644376690000|2022-02-09 03:18:10|15691.89|15571.89|15693.85|15573.85|15693.85|15573.85|15691.87|15571.87|9
1644376700000|2022-02-09 03:18:20|15694.24|15574.24|15694.41|15574.41|15694.6|15574.6|15694.24|15574.24|9
1644376710000|2022-02-09 03:18:30|15694.25|15574.25|15695.09|15575.09|15695.13|15575.13|15694.25|15574.25|9
1644376720000|2022-02-09 03:18:40|15695.37|15575.37|15695.43|15575.43|15696.49|15576.49|15695.37|15575.37|7
1644376730000|2022-02-09 03:18:50|15695.59|15575.59|15696.74|15576.74|15696.74|15576.74|15695.59|15575.59|9
1644376740000|2022-02-09 03:19:00|15696.84|15576.84|15698.6|15578.6|15698.6|15578.6|15696.73|15576.73|8
1644376750000|2022-02-09 03:19:10|15698.43|15578.43|15699.82|15579.82|15699.87|15579.87|15698.43|15578.43|10
1644376760000|2022-02-09 03:19:20|15699.76|15579.76|15699.86|15579.86|15700.13|15580.13|15699.65|15579.65|9
1644376770000|2022-02-09 03:19:30|15700.13|15580.13|15701.61|15581.61|15701.61|15581.61|15700.09|15580.09|10
1644376780000|2022-02-09 03:19:40|15701.63|15581.63|15704.14|15584.14|15704.14|15584.14|15701.63|15581.63|9
1644376790000|2022-02-09 03:19:50|15704.01|15584.01|15706.23|15586.23|15706.23|15586.23|15704.01|15584.01|10
1644376800000|2022-02-09 03:20:00|15706.01|15586.01|15705.67|15585.67|15706.01|15586.01|15705.57|15585.57|8
1644376810000|2022-02-09 03:20:10|15705.35|15585.35|15702.75|15582.75|15705.35|15585.35|15702.75|15582.75|8
1644376820000|2022-02-09 03:20:20|15702.39|15582.39|15702.89|15582.89|15702.89|15582.89|15702.22|15582.22|9
1644376830000|2022-02-09 03:20:30|15702.9|15582.9|15703.07|15583.07|15703.13|15583.13|15702.9|15582.9|8
1644376840000|2022-02-09 03:20:40|15703.02|15583.02|15703.73|15583.73|15703.99|15583.99|15703.02|15583.02|7
1644376850000|2022-02-09 03:20:50|15703.4|15583.4|15702.68|15582.68|15703.4|15583.4|15702.68|15582.68|9
1644376860000|2022-02-09 03:21:00|15702.66|15582.66|15702|15582|15702.66|15582.66|15701.81|15581.81|10
1644376870000|2022-02-09 03:21:10|15702.08|15582.08|15702.38|15582.38|15702.42|15582.42|15702.07|15582.07|8
1644376880000|2022-02-09 03:21:20|15702.12|15582.12|15701.57|15581.57|15702.27|15582.27|15701.57|15581.57|10
1644376890000|2022-02-09 03:21:30|15701.58|15581.58|15699.15|15579.15|15701.58|15581.58|15699.15|15579.15|10
1644376900000|2022-02-09 03:21:40|15699.32|15579.32|15698.65|15578.65|15699.77|15579.77|15698.65|15578.65|9
1644376910000|2022-02-09 03:21:50|15698.34|15578.34|15698.27|15578.27|15698.83|15578.83|15698.14|15578.14|10
1644376920000|2022-02-09 03:22:00|15698.28|15578.28|15698.08|15578.08|15698.33|15578.33|15698.08|15578.08|8
1644376930000|2022-02-09 03:22:10|15697.89|15577.89|15697.83|15577.83|15698|15578|15697.83|15577.83|5
1644376940000|2022-02-09 03:22:20|15698.36|15578.36|15697.2|15577.2|15698.36|15578.36|15697.2|15577.2|8
1644376950000|2022-02-09 03:22:30|15697.13|15577.13|15695.24|15575.24|15697.13|15577.13|15695.21|15575.21|10
1644376960000|2022-02-09 03:22:40|15695.03|15575.03|15695.08|15575.08|15695.08|15575.08|15694.62|15574.62|9
1644376970000|2022-02-09 03:22:50|15694.97|15574.97|15696.38|15576.38|15696.4|15576.4|15694.97|15574.97|8
1644376980000|2022-02-09 03:23:00|15696.66|15576.66|15697.89|15577.89|15697.92|15577.92|15696.66|15576.66|8
1644376990000|2022-02-09 03:23:10|15698.35|15578.35|15703.28|15583.28|15703.28|15583.28|15698.35|15578.35|10
1644377000000|2022-02-09 03:23:20|15703.87|15583.87|15707.38|15587.38|15707.38|15587.38|15703.87|15583.87|10
1644377010000|2022-02-09 03:23:30|15707.4|15587.4|15710.54|15590.54|15711.01|15591.01|15707.4|15587.4|10
1644377020000|2022-02-09 03:23:40|15710.06|15590.06|15707.93|15587.93|15710.44|15590.44|15707.93|15587.93|10
1644377030000|2022-02-09 03:23:50|15707.79|15587.79|15705.42|15585.42|15708.1|15588.1|15705.42|15585.42|9
1644377040000|2022-02-09 03:24:00|15705.44|15585.44|15706.83|15586.83|15706.83|15586.83|15705.43|15585.43|8
1644377050000|2022-02-09 03:24:10|15706.79|15586.79|15704.86|15584.86|15706.97|15586.97|15704.86|15584.86|9
1644377060000|2022-02-09 03:24:20|15704.64|15584.64|15706.62|15586.62|15706.74|15586.74|15704.64|15584.64|10
1644377070000|2022-02-09 03:24:30|15706.7|15586.7|15708.05|15588.05|15708.05|15588.05|15706.7|15586.7|10
1644377080000|2022-02-09 03:24:40|15708.08|15588.08|15707.68|15587.68|15708.52|15588.52|15707.68|15587.68|10
1644377090000|2022-02-09 03:24:50|15707.65|15587.65|15708.77|15588.77|15708.77|15588.77|15707.48|15587.48|10
1644377100000|2022-02-09 03:25:00|15708.98|15588.98|15709.69|15589.69|15709.82|15589.82|15708.98|15588.98|10
1644377110000|2022-02-09 03:25:10|15709.82|15589.82|15711.55|15591.55|15711.55|15591.55|15709.24|15589.24|10
1644377120000|2022-02-09 03:25:20|15711.93|15591.93|15716.07|15596.07|15716.45|15596.45|15711.93|15591.93|9
1644377130000|2022-02-09 03:25:30|15717.52|15597.52|15715.35|15595.35|15718.06|15598.06|15715.35|15595.35|10
1644377140000|2022-02-09 03:25:40|15714.59|15594.59|15710.28|15590.28|15714.59|15594.59|15710.27|15590.27|10
1644377150000|2022-02-09 03:25:50|15710.32|15590.32|15712.36|15592.36|15712.36|15592.36|15709.56|15589.56|10
1644377160000|2022-02-09 03:26:00|15713.48|15593.48|15714.87|15594.87|15714.87|15594.87|15713.16|15593.16|10
1644377170000|2022-02-09 03:26:10|15714.7|15594.7|15714.87|15594.87|15715.07|15595.07|15714.58|15594.58|10
1644377180000|2022-02-09 03:26:20|15714.69|15594.69|15715.19|15595.19|15715.39|15595.39|15714.62|15594.62|9
1644377190000|2022-02-09 03:26:30|15715.21|15595.21|15716.6|15596.6|15716.65|15596.65|15715.19|15595.19|7
1644377200000|2022-02-09 03:26:40|15716.39|15596.39|15716.33|15596.33|15716.9|15596.9|15716.14|15596.14|9
1644377210000|2022-02-09 03:26:50|15715.7|15595.7|15715.79|15595.79|15715.8|15595.8|15715.62|15595.62|8
1644377220000|2022-02-09 03:27:00|15716.01|15596.01|15717.32|15597.32|15717.32|15597.32|15715.95|15595.95|10
1644377230000|2022-02-09 03:27:10|15717.29|15597.29|15716.52|15596.52|15717.29|15597.29|15714.48|15594.48|9
1644377240000|2022-02-09 03:27:20|15716.31|15596.31|15717.18|15597.18|15717.46|15597.46|15716.31|15596.31|9
1644377250000|2022-02-09 03:27:30|15717.28|15597.28|15719.27|15599.27|15719.27|15599.27|15717.28|15597.28|10
1644377260000|2022-02-09 03:27:40|15719.31|15599.31|15720.25|15600.25|15720.25|15600.25|15719.31|15599.31|9
1644377270000|2022-02-09 03:27:50|15720.7|15600.7|15720.57|15600.57|15721.07|15601.07|15720.57|15600.57|8
1644377280000|2022-02-09 03:28:00|15720.32|15600.32|15720.71|15600.71|15720.81|15600.81|15720.32|15600.32|8
1644377290000|2022-02-09 03:28:10|15720.75|15600.75|15720.36|15600.36|15720.75|15600.75|15720.36|15600.36|9
1644377300000|2022-02-09 03:28:20|15720.08|15600.08|15720.26|15600.26|15720.62|15600.62|15720.08|15600.08|10
1644377310000|2022-02-09 03:28:30|15720.67|15600.67|15720.98|15600.98|15721.21|15601.21|15720.67|15600.67|9
1644377320000|2022-02-09 03:28:40|15721.01|15601.01|15720.51|15600.51|15721.01|15601.01|15720.51|15600.51|6
1644377330000|2022-02-09 03:28:50|15720.38|15600.38|15722.11|15602.11|15722.11|15602.11|15720.38|15600.38|8
1644377340000|2022-02-09 03:29:00|15722.3|15602.3|15722.09|15602.09|15722.3|15602.3|15721.92|15601.92|8
1644377350000|2022-02-09 03:29:10|15722.11|15602.11|15722.44|15602.44|15722.44|15602.44|15722.06|15602.06|9
1644377360000|2022-02-09 03:29:20|15722.46|15602.46|15722.74|15602.74|15722.77|15602.77|15722.44|15602.44|10
1644377370000|2022-02-09 03:29:30|15722.8|15602.8|15722.79|15602.79|15722.8|15602.8|15722.62|15602.62|8
1644377380000|2022-02-09 03:29:40|15722.86|15602.86|15722.81|15602.81|15722.91|15602.91|15722.46|15602.46|9
1644377390000|2022-02-09 03:29:50|15722.66|15602.66|15722.31|15602.31|15723.36|15603.36|15722.31|15602.31|10
1644377400000|2022-02-09 03:30:00|15722.04|15602.04|15721.03|15601.03|15722.04|15602.04|15720.67|15600.67|10
1644377410000|2022-02-09 03:30:10|15721.19|15601.19|15722.64|15602.64|15722.64|15602.64|15721.19|15601.19|10
1644377420000|2022-02-09 03:30:20|15722.99|15602.99|15723.73|15603.73|15723.73|15603.73|15722.99|15602.99|9
1644377430000|2022-02-09 03:30:30|15723.83|15603.83|15724.53|15604.53|15724.53|15604.53|15723.83|15603.83|9
1644377440000|2022-02-09 03:30:40|15724.74|15604.74|15724.75|15604.75|15724.76|15604.76|15724.38|15604.38|9
1644377450000|2022-02-09 03:30:50|15724.92|15604.92|15730.32|15610.32|15730.32|15610.32|15724.91|15604.91|9
1644377460000|2022-02-09 03:31:00|15730.72|15610.72|15737.02|15617.02|15737.02|15617.02|15730.72|15610.72|10
1644377470000|2022-02-09 03:31:10|15737.67|15617.67|15739.04|15619.04|15739.04|15619.04|15737.48|15617.48|10
1644377480000|2022-02-09 03:31:20|15738.6|15618.6|15737.08|15617.08|15738.6|15618.6|15737.08|15617.08|9
1644377490000|2022-02-09 03:31:30|15736.49|15616.49|15735.05|15615.05|15736.49|15616.49|15735.05|15615.05|10
1644377500000|2022-02-09 03:31:40|15734.83|15614.83|15733.59|15613.59|15734.83|15614.83|15733.59|15613.59|9
1644377510000|2022-02-09 03:31:50|15733.8|15613.8|15733.19|15613.19|15733.8|15613.8|15733.19|15613.19|8
1644377520000|2022-02-09 03:32:00|15733.11|15613.11|15731.67|15611.67|15733.11|15613.11|15731.67|15611.67|9
1644377530000|2022-02-09 03:32:10|15731.65|15611.65|15731.89|15611.89|15731.89|15611.89|15731.31|15611.31|10
1644377540000|2022-02-09 03:32:20|15731.97|15611.97|15731.8|15611.8|15732.17|15612.17|15731.8|15611.8|10
1644377550000|2022-02-09 03:32:30|15731.77|15611.77|15732.75|15612.75|15732.75|15612.75|15731.77|15611.77|9
1644377560000|2022-02-09 03:32:40|15732.83|15612.83|15733.97|15613.97|15733.97|15613.97|15732.8|15612.8|9
1644377570000|2022-02-09 03:32:50|15734.02|15614.02|15735.48|15615.48|15735.48|15615.48|15733.81|15613.81|10
1644377580000|2022-02-09 03:33:00|15735.85|15615.85|15736.31|15616.31|15736.47|15616.47|15735.84|15615.84|10
1644377590000|2022-02-09 03:33:10|15735.65|15615.65|15734.29|15614.29|15735.65|15615.65|15734.29|15614.29|10
1644377600000|2022-02-09 03:33:20|15733.92|15613.92|15733.29|15613.29|15733.92|15613.92|15732.76|15612.76|10
1644377610000|2022-02-09 03:33:30|15733.65|15613.65|15733.83|15613.83|15733.83|15613.83|15733.12|15613.12|9
1644377620000|2022-02-09 03:33:40|15733.89|15613.89|15732.66|15612.66|15733.89|15613.89|15732.66|15612.66|10
1644377630000|2022-02-09 03:33:50|15732.48|15612.48|15731.7|15611.7|15732.49|15612.49|15731.43|15611.43|10
1644377640000|2022-02-09 03:34:00|15731.64|15611.64|15729.77|15609.77|15732|15612|15729.77|15609.77|10
1644377650000|2022-02-09 03:34:10|15729.49|15609.49|15725.48|15605.48|15729.49|15609.49|15725.48|15605.48|9
1644377660000|2022-02-09 03:34:20|15725.25|15605.25|15723.41|15603.41|15725.3|15605.3|15723.41|15603.41|10
1644377670000|2022-02-09 03:34:30|15723.29|15603.29|15720.81|15600.81|15723.29|15603.29|15720.81|15600.81|10
1644377680000|2022-02-09 03:34:40|15720.02|15600.02|15718.47|15598.47|15720.02|15600.02|15717.94|15597.94|8
1644377690000|2022-02-09 03:34:50|15718.43|15598.43|15717.05|15597.05|15718.43|15598.43|15716.7|15596.7|9
1644377700000|2022-02-09 03:35:00|15717.31|15597.31|15720.35|15600.35|15720.35|15600.35|15717.29|15597.29|9
1644377710000|2022-02-09 03:35:10|15720.28|15600.28|15721.24|15601.24|15721.67|15601.67|15720.28|15600.28|10
1644377720000|2022-02-09 03:35:20|15721.67|15601.67|15723.6|15603.6|15723.6|15603.6|15721.67|15601.67|10
1644377730000|2022-02-09 03:35:30|15723.62|15603.62|15723.78|15603.78|15723.8|15603.8|15723.6|15603.6|7
1644377740000|2022-02-09 03:35:40|15723.75|15603.75|15722.13|15602.13|15723.75|15603.75|15722.13|15602.13|10
1644377750000|2022-02-09 03:35:50|15722.14|15602.14|15720.1|15600.1|15722.14|15602.14|15720.1|15600.1|9
1644377760000|2022-02-09 03:36:00|15719.97|15599.97|15718.4|15598.4|15719.97|15599.97|15718.4|15598.4|8
1644377770000|2022-02-09 03:36:10|15718.38|15598.38|15712.56|15592.56|15718.38|15598.38|15712.56|15592.56|10
1644377780000|2022-02-09 03:36:20|15711.49|15591.49|15706.05|15586.05|15711.49|15591.49|15706.05|15586.05|10
1644377790000|2022-02-09 03:36:30|15705.68|15585.68|15704.47|15584.47|15705.7|15585.7|15704.43|15584.43|10
1644377800000|2022-02-09 03:36:40|15704.34|15584.34|15702.86|15582.86|15704.34|15584.34|15702.86|15582.86|9
1644377810000|2022-02-09 03:36:50|15703.44|15583.44|15703.06|15583.06|15703.48|15583.48|15702.94|15582.94|9
1644377820000|2022-02-09 03:37:00|15702.79|15582.79|15704.92|15584.92|15704.92|15584.92|15702.48|15582.48|10
1644377830000|2022-02-09 03:37:10|15705.12|15585.12|15704.21|15584.21|15705.12|15585.12|15704.15|15584.15|9
1644377840000|2022-02-09 03:37:20|15704.2|15584.2|15703.39|15583.39|15704.53|15584.53|15703.39|15583.39|9
1644377850000|2022-02-09 03:37:30|15703.13|15583.13|15700.16|15580.16|15703.13|15583.13|15700.15|15580.15|10
1644377860000|2022-02-09 03:37:40|15700.14|15580.14|15698.6|15578.6|15700.21|15580.21|15698.6|15578.6|10
1644377870000|2022-02-09 03:37:50|15698.67|15578.67|15695.89|15575.89|15698.86|15578.86|15695.89|15575.89|9
1644377880000|2022-02-09 03:38:00|15695.42|15575.42|15693.8|15573.8|15695.42|15575.42|15693.8|15573.8|9
1644377890000|2022-02-09 03:38:10|15693.47|15573.47|15692.67|15572.67|15694.73|15574.73|15692.49|15572.49|9
1644377900000|2022-02-09 03:38:20|15693.19|15573.19|15693.39|15573.39|15693.71|15573.71|15693.19|15573.19|9
1644377910000|2022-02-09 03:38:30|15693.19|15573.19|15694.15|15574.15|15694.15|15574.15|15693.09|15573.09|10
1644377920000|2022-02-09 03:38:40|15694.37|15574.37|15697.39|15577.39|15697.77|15577.77|15694.37|15574.37|10
1644377930000|2022-02-09 03:38:50|15697.8|15577.8|15698.84|15578.84|15698.84|15578.84|15697.8|15577.8|8
1644377940000|2022-02-09 03:39:00|15698.87|15578.87|15699.89|15579.89|15699.89|15579.89|15698.87|15578.87|9
1644377950000|2022-02-09 03:39:10|15699.87|15579.87|15702.23|15582.23|15702.23|15582.23|15699.87|15579.87|8
1644377960000|2022-02-09 03:39:20|15702.29|15582.29|15704.56|15584.56|15704.56|15584.56|15702.29|15582.29|10
1644377970000|2022-02-09 03:39:30|15704.66|15584.66|15706.5|15586.5|15706.51|15586.51|15704.66|15584.66|10
1644377980000|2022-02-09 03:39:40|15706.34|15586.34|15706.51|15586.51|15706.59|15586.59|15705.95|15585.95|9
1644377990000|2022-02-09 03:39:50|15706.24|15586.24|15706.21|15586.21|15706.62|15586.62|15706.09|15586.09|9
1644378000000|2022-02-09 03:40:00|15706.11|15586.11|15707.39|15587.39|15707.55|15587.55|15706.11|15586.11|9
1644378010000|2022-02-09 03:40:10|15707.95|15587.95|15710.56|15590.56|15710.56|15590.56|15707.95|15587.95|10
1644378020000|2022-02-09 03:40:20|15710.5|15590.5|15710.56|15590.56|15710.56|15590.56|15710.15|15590.15|10
1644378030000|2022-02-09 03:40:30|15710.54|15590.54|15711.29|15591.29|15712.03|15592.03|15710.54|15590.54|9
1644378040000|2022-02-09 03:40:40|15711.25|15591.25|15711.05|15591.05|15711.93|15591.93|15710.63|15590.63|10
1644378050000|2022-02-09 03:40:50|15711.07|15591.07|15710.83|15590.83|15711.17|15591.17|15710.79|15590.79|8
1644378060000|2022-02-09 03:41:00|15710.8|15590.8|15710.58|15590.58|15711.22|15591.22|15710.58|15590.58|9
1644378070000|2022-02-09 03:41:10|15710.5|15590.5|15708.33|15588.33|15710.5|15590.5|15708.22|15588.22|10
1644378080000|2022-02-09 03:41:20|15707.93|15587.93|15707.04|15587.04|15708.19|15588.19|15707.04|15587.04|10
1644378090000|2022-02-09 03:41:30|15707.12|15587.12|15707.18|15587.18|15707.18|15587.18|15706.96|15586.96|9
1644378100000|2022-02-09 03:41:40|15707.15|15587.15|15707.32|15587.32|15707.39|15587.39|15706.78|15586.78|9
1644378110000|2022-02-09 03:41:50|15707.59|15587.59|15707.88|15587.88|15707.95|15587.95|15707.59|15587.59|10
1644378120000|2022-02-09 03:42:00|15708.78|15588.78|15710.78|15590.78|15710.78|15590.78|15708.77|15588.77|10
1644378130000|2022-02-09 03:42:10|15710.89|15590.89|15711.93|15591.93|15711.95|15591.95|15710.86|15590.86|9
1644378140000|2022-02-09 03:42:20|15712.47|15592.47|15712.47|15592.47|15712.95|15592.95|15712.42|15592.42|10
1644378150000|2022-02-09 03:42:30|15712.25|15592.25|15712.97|15592.97|15712.97|15592.97|15712.14|15592.14|10
1644378160000|2022-02-09 03:42:40|15712.77|15592.77|15712.76|15592.76|15713.04|15593.04|15712.62|15592.62|10
1644378170000|2022-02-09 03:42:50|15712.64|15592.64|15713.17|15593.17|15713.2|15593.2|15712.62|15592.62|10
1644378180000|2022-02-09 03:43:00|15713.64|15593.64|15714.3|15594.3|15714.34|15594.34|15713.64|15593.64|7
1644378190000|2022-02-09 03:43:10|15713.82|15593.82|15714.62|15594.62|15714.84|15594.84|15713.82|15593.82|10
1644378200000|2022-02-09 03:43:20|15714.66|15594.66|15713.13|15593.13|15714.68|15594.68|15713.06|15593.06|9
1644378210000|2022-02-09 03:43:30|15713.19|15593.19|15710.9|15590.9|15713.19|15593.19|15710.87|15590.87|9
1644378220000|2022-02-09 03:43:40|15710.95|15590.95|15711.36|15591.36|15711.43|15591.43|15710.95|15590.95|9
1644378230000|2022-02-09 03:43:50|15711.29|15591.29|15710.69|15590.69|15711.29|15591.29|15710.68|15590.68|9
1644378240000|2022-02-09 03:44:00|15710.52|15590.52|15711.33|15591.33|15711.33|15591.33|15710.52|15590.52|9
1644378250000|2022-02-09 03:44:10|15711.38|15591.38|15710.4|15590.4|15711.38|15591.38|15710.4|15590.4|10
1644378260000|2022-02-09 03:44:20|15710.39|15590.39|15709.37|15589.37|15710.39|15590.39|15709.14|15589.14|7
1644378270000|2022-02-09 03:44:30|15709.51|15589.51|15708.71|15588.71|15709.64|15589.64|15708.71|15588.71|8
1644378280000|2022-02-09 03:44:40|15708.22|15588.22|15703.95|15583.95|15708.22|15588.22|15703.95|15583.95|10
1644378290000|2022-02-09 03:44:50|15702.96|15582.96|15700.72|15580.72|15703.43|15583.43|15700.72|15580.72|9
1644378300000|2022-02-09 03:45:00|15700.74|15580.74|15699|15579|15700.74|15580.74|15699|15579|9
1644378310000|2022-02-09 03:45:10|15698.79|15578.79|15696.47|15576.47|15698.79|15578.79|15696.47|15576.47|10
1644378320000|2022-02-09 03:45:20|15696.39|15576.39|15692.97|15572.97|15696.39|15576.39|15692.97|15572.97|9
1644378330000|2022-02-09 03:45:30|15691.96|15571.96|15688.52|15568.52|15691.96|15571.96|15688.33|15568.33|10
1644378340000|2022-02-09 03:45:40|15687.73|15567.73|15690.67|15570.67|15690.67|15570.67|15687.73|15567.73|8
1644378350000|2022-02-09 03:45:50|15691.45|15571.45|15693.22|15573.22|15693.22|15573.22|15691.45|15571.45|10
1644378360000|2022-02-09 03:46:00|15692.56|15572.56|15695.48|15575.48|15695.48|15575.48|15692.53|15572.53|10
1644378370000|2022-02-09 03:46:10|15695.85|15575.85|15698.3|15578.3|15699.36|15579.36|15695.85|15575.85|9
1644378380000|2022-02-09 03:46:20|15698.33|15578.33|15697.31|15577.31|15698.42|15578.42|15697.31|15577.31|10
1644378390000|2022-02-09 03:46:30|15697.03|15577.03|15697.04|15577.04|15697.55|15577.55|15697.03|15577.03|9
1644378400000|2022-02-09 03:46:40|15697.01|15577.01|15696.63|15576.63|15697.01|15577.01|15696.63|15576.63|9
1644378410000|2022-02-09 03:46:50|15696.65|15576.65|15693.83|15573.83|15696.69|15576.69|15693.83|15573.83|9
1644378420000|2022-02-09 03:47:00|15693.47|15573.47|15691.12|15571.12|15693.47|15573.47|15691.12|15571.12|9
1644378430000|2022-02-09 03:47:10|15691.2|15571.2|15692.41|15572.41|15692.45|15572.45|15691.15|15571.15|9
1644378440000|2022-02-09 03:47:20|15692.38|15572.38|15692.24|15572.24|15692.47|15572.47|15692.21|15572.21|10
1644378450000|2022-02-09 03:47:30|15692.41|15572.41|15691.62|15571.62|15692.57|15572.57|15691.26|15571.26|10
1644378460000|2022-02-09 03:47:40|15691.94|15571.94|15692.5|15572.5|15692.8|15572.8|15691.94|15571.94|9
1644378470000|2022-02-09 03:47:50|15692.24|15572.24|15692.59|15572.59|15692.65|15572.65|15692.11|15572.11|8
1644378480000|2022-02-09 03:48:00|15692.66|15572.66|15692.42|15572.42|15693.25|15573.25|15692.42|15572.42|10
1644378490000|2022-02-09 03:48:10|15692.28|15572.28|15691.09|15571.09|15692.41|15572.41|15691.06|15571.06|10
1644378500000|2022-02-09 03:48:20|15690.92|15570.92|15689.9|15569.9|15691.28|15571.28|15689.9|15569.9|10
1644378510000|2022-02-09 03:48:30|15689.96|15569.96|15689.89|15569.89|15689.96|15569.96|15689.64|15569.64|10
1644378520000|2022-02-09 03:48:40|15689.9|15569.9|15689.77|15569.77|15689.95|15569.95|15689.74|15569.74|9
1644378530000|2022-02-09 03:48:50|15689.78|15569.78|15689.82|15569.82|15690.01|15570.01|15689.6|15569.6|9
1644378540000|2022-02-09 03:49:00|15689.89|15569.89|15688.86|15568.86|15689.94|15569.94|15688.35|15568.35|10
1644378550000|2022-02-09 03:49:10|15688.91|15568.91|15689.61|15569.61|15690.2|15570.2|15688.91|15568.91|9
1644378560000|2022-02-09 03:49:20|15690.04|15570.04|15690.15|15570.15|15690.54|15570.54|15690|15570|10
1644378570000|2022-02-09 03:49:30|15690.48|15570.48|15690.41|15570.41|15690.55|15570.55|15689.81|15569.81|9
1644378580000|2022-02-09 03:49:40|15690.49|15570.49|15690.19|15570.19|15690.52|15570.52|15690.16|15570.16|8
1644378590000|2022-02-09 03:49:50|15690.32|15570.32|15691.23|15571.23|15691.23|15571.23|15690.32|15570.32|6
1644378600000|2022-02-09 03:50:00|15691.21|15571.21|15690.48|15570.48|15691.21|15571.21|15690.14|15570.14|8
1644378610000|2022-02-09 03:50:10|15690.45|15570.45|15692.59|15572.59|15692.6|15572.6|15690.34|15570.34|10
1644378620000|2022-02-09 03:50:20|15692.83|15572.83|15693.82|15573.82|15694.03|15574.03|15692.83|15572.83|9
1644378630000|2022-02-09 03:50:30|15693.89|15573.89|15695.82|15575.82|15695.82|15575.82|15693.87|15573.87|10
1644378640000|2022-02-09 03:50:40|15696.6|15576.6|15697.12|15577.12|15697.16|15577.16|15696.16|15576.16|9
1644378650000|2022-02-09 03:50:50|15697.58|15577.58|15698.88|15578.88|15698.88|15578.88|15697.58|15577.58|9
1644378660000|2022-02-09 03:51:00|15698.93|15578.93|15699.78|15579.78|15699.78|15579.78|15698.93|15578.93|8
1644378670000|2022-02-09 03:51:10|15699.79|15579.79|15699.33|15579.33|15699.97|15579.97|15699.27|15579.27|10
1644378680000|2022-02-09 03:51:20|15698.81|15578.81|15697.91|15577.91|15698.96|15578.96|15697.81|15577.81|9
1644378690000|2022-02-09 03:51:30|15697.96|15577.96|15698.13|15578.13|15698.2|15578.2|15697.56|15577.56|10
1644378700000|2022-02-09 03:51:40|15698.22|15578.22|15698.18|15578.18|15698.31|15578.31|15697.83|15577.83|9
1644378710000|2022-02-09 03:51:50|15698.07|15578.07|15697.56|15577.56|15698.46|15578.46|15697.48|15577.48|10
1644378720000|2022-02-09 03:52:00|15697.63|15577.63|15699.09|15579.09|15699.11|15579.11|15697.63|15577.63|8
1644378730000|2022-02-09 03:52:10|15699.21|15579.21|15698.63|15578.63|15699.69|15579.69|15698.63|15578.63|9
1644378740000|2022-02-09 03:52:20|15698.81|15578.81|15698.05|15578.05|15699.24|15579.24|15698.05|15578.05|10
1644378750000|2022-02-09 03:52:30|15698.04|15578.04|15697.12|15577.12|15698.04|15578.04|15697.12|15577.12|10
1644378760000|2022-02-09 03:52:40|15697.06|15577.06|15697.59|15577.59|15697.63|15577.63|15697.01|15577.01|8
1644378770000|2022-02-09 03:52:50|15697.57|15577.57|15697.37|15577.37|15697.6|15577.6|15697.37|15577.37|10
1644378780000|2022-02-09 03:53:00|15697.49|15577.49|15696.3|15576.3|15697.49|15577.49|15696.21|15576.21|8
1644378790000|2022-02-09 03:53:10|15696|15576|15695.26|15575.26|15696|15576|15694.99|15574.99|10
1644378800000|2022-02-09 03:53:20|15695.86|15575.86|15695.41|15575.41|15695.86|15575.86|15695.41|15575.41|8
1644378810000|2022-02-09 03:53:30|15695.06|15575.06|15690.29|15570.29|15695.06|15575.06|15690.29|15570.29|10
1644378820000|2022-02-09 03:53:40|15689.7|15569.7|15685.65|15565.65|15689.7|15569.7|15685.65|15565.65|10
1644378830000|2022-02-09 03:53:50|15685.48|15565.48|15681.71|15561.71|15685.48|15565.48|15681.71|15561.71|10
1644378840000|2022-02-09 03:54:00|15681.47|15561.47|15681.23|15561.23|15681.63|15561.63|15680.56|15560.56|10
1644378850000|2022-02-09 03:54:10|15681.15|15561.15|15678.88|15558.88|15681.15|15561.15|15678.84|15558.84|10
1644378860000|2022-02-09 03:54:20|15679.17|15559.17|15679.88|15559.88|15680.68|15560.68|15679.17|15559.17|10
1644378870000|2022-02-09 03:54:30|15679.39|15559.39|15680.59|15560.59|15680.59|15560.59|15679.39|15559.39|10
1644378880000|2022-02-09 03:54:40|15680.6|15560.6|15682.34|15562.34|15682.35|15562.35|15680.6|15560.6|10
1644378890000|2022-02-09 03:54:50|15682.7|15562.7|15683.17|15563.17|15683.17|15563.17|15682.7|15562.7|6
1644378900000|2022-02-09 03:55:00|15683.25|15563.25|15684.57|15564.57|15684.57|15564.57|15683.25|15563.25|8
1644378910000|2022-02-09 03:55:10|15684.78|15564.78|15688.05|15568.05|15688.05|15568.05|15684.66|15564.66|10
1644378920000|2022-02-09 03:55:20|15688.45|15568.45|15689.65|15569.65|15689.65|15569.65|15687.69|15567.69|8
1644378930000|2022-02-09 03:55:30|15689.69|15569.69|15690.09|15570.09|15690.29|15570.29|15689.69|15569.69|10
1644378940000|2022-02-09 03:55:40|15689.97|15569.97|15686.19|15566.19|15689.97|15569.97|15686.16|15566.16|10
1644378950000|2022-02-09 03:55:50|15686.1|15566.1|15685.58|15565.58|15686.1|15566.1|15685.45|15565.45|9
1644378960000|2022-02-09 03:56:00|15685.56|15565.56|15684.13|15564.13|15685.56|15565.56|15684.06|15564.06|10
1644378970000|2022-02-09 03:56:10|15684.01|15564.01|15684|15564|15684.04|15564.04|15683.93|15563.93|8
1644378980000|2022-02-09 03:56:20|15684.06|15564.06|15684.1|15564.1|15684.6|15564.6|15684.04|15564.04|9
1644378990000|2022-02-09 03:56:30|15683.88|15563.88|15683.05|15563.05|15683.88|15563.88|15683.05|15563.05|9
1644379000000|2022-02-09 03:56:40|15683.04|15563.04|15682.82|15562.82|15683.04|15563.04|15682.81|15562.81|6
1644379010000|2022-02-09 03:56:50|15682.11|15562.11|15679.87|15559.87|15682.23|15562.23|15679.87|15559.87|10
1644379020000|2022-02-09 03:57:00|15679.39|15559.39|15675.2|15555.2|15679.39|15559.39|15675.08|15555.08|10
1644379030000|2022-02-09 03:57:10|15676.07|15556.07|15674.37|15554.37|15676.07|15556.07|15674.37|15554.37|10
1644379040000|2022-02-09 03:57:20|15674.55|15554.55|15676.31|15556.31|15676.32|15556.32|15674.55|15554.55|10
1644379050000|2022-02-09 03:57:30|15676.2|15556.2|15678.8|15558.8|15678.8|15558.8|15676.2|15556.2|9
1644379060000|2022-02-09 03:57:40|15678.85|15558.85|15677.61|15557.61|15679.12|15559.12|15677.61|15557.61|10
1644379070000|2022-02-09 03:57:50|15677.42|15557.42|15676.18|15556.18|15677.51|15557.51|15676.14|15556.14|10
1644379080000|2022-02-09 03:58:00|15676.12|15556.12|15675.36|15555.36|15676.12|15556.12|15675.27|15555.27|8
1644379090000|2022-02-09 03:58:10|15675.29|15555.29|15674.45|15554.45|15675.44|15555.44|15674.4|15554.4|10
1644379100000|2022-02-09 03:58:20|15673.99|15553.99|15673.04|15553.04|15673.99|15553.99|15672.79|15552.79|10
1644379110000|2022-02-09 03:58:30|15672.9|15552.9|15674.79|15554.79|15674.84|15554.84|15672.7|15552.7|10
1644379120000|2022-02-09 03:58:40|15674.93|15554.93|15675.76|15555.76|15675.76|15555.76|15674.08|15554.08|9
1644379130000|2022-02-09 03:58:50|15675.91|15555.91|15676.4|15556.4|15676.5|15556.5|15675.91|15555.91|10
1644379140000|2022-02-09 03:59:00|15676.36|15556.36|15678.8|15558.8|15678.8|15558.8|15676.36|15556.36|10
1644379150000|2022-02-09 03:59:10|15679.32|15559.32|15682.57|15562.57|15682.57|15562.57|15679.32|15559.32|10
1644379160000|2022-02-09 03:59:20|15682.78|15562.78|15681.83|15561.83|15682.81|15562.81|15681.83|15561.83|9
1644379170000|2022-02-09 03:59:30|15681.68|15561.68|15681.79|15561.79|15682.24|15562.24|15681.33|15561.33|9
1644379180000|2022-02-09 03:59:40|15681.9|15561.9|15682.64|15562.64|15682.64|15562.64|15681.9|15561.9|9
1644379190000|2022-02-09 03:59:50|15682.49|15562.49|15683.09|15563.09|15683.09|15563.09|15682.49|15562.49|10
1644379200000|2022-02-09 04:00:00|15683.11|15563.11|15683.33|15563.33|15683.58|15563.58|15682.88|15562.88|10
1644379210000|2022-02-09 04:00:10|15684.02|15564.02|15687.04|15567.04|15687.04|15567.04|15683.77|15563.77|10
1644379220000|2022-02-09 04:00:20|15687.72|15567.72|15689.04|15569.04|15689.04|15569.04|15687.72|15567.72|10
1644379230000|2022-02-09 04:00:30|15688.93|15568.93|15690.04|15570.04|15690.04|15570.04|15688.82|15568.82|10
1644379240000|2022-02-09 04:00:40|15690|15570|15689.97|15569.97|15690.28|15570.28|15689.97|15569.97|9
1644379250000|2022-02-09 04:00:50|15689.82|15569.82|15690.17|15570.17|15690.19|15570.19|15689.82|15569.82|8
1644379260000|2022-02-09 04:01:00|15690.2|15570.2|15690.83|15570.83|15690.88|15570.88|15690.01|15570.01|8
1644379270000|2022-02-09 04:01:10|15690.91|15570.91|15696.28|15576.28|15696.28|15576.28|15690.91|15570.91|10
1644379280000|2022-02-09 04:01:20|15696.38|15576.38|15694.91|15574.91|15696.47|15576.47|15694.91|15574.91|10
1644379290000|2022-02-09 04:01:30|15693.45|15573.45|15691.2|15571.2|15693.45|15573.45|15690.96|15570.96|10
1644379300000|2022-02-09 04:01:40|15690.88|15570.88|15690.23|15570.23|15691.39|15571.39|15690.23|15570.23|10
1644379310000|2022-02-09 04:01:50|15689.97|15569.97|15691.03|15571.03|15691.09|15571.09|15689.97|15569.97|9
1644379320000|2022-02-09 04:02:00|15691.45|15571.45|15691.53|15571.53|15692.23|15572.23|15691.38|15571.38|10
1644379330000|2022-02-09 04:02:10|15691.63|15571.63|15691.24|15571.24|15691.63|15571.63|15691.13|15571.13|10
1644379340000|2022-02-09 04:02:20|15691.3|15571.3|15690.39|15570.39|15691.3|15571.3|15690.39|15570.39|8
1644379350000|2022-02-09 04:02:30|15690.49|15570.49|15690.17|15570.17|15690.53|15570.53|15690.17|15570.17|10
1644379360000|2022-02-09 04:02:40|15689.93|15569.93|15689.7|15569.7|15689.93|15569.93|15689.04|15569.04|9
1644379370000|2022-02-09 04:02:50|15689.5|15569.5|15687.98|15567.98|15689.75|15569.75|15687.98|15567.98|10
1644379380000|2022-02-09 04:03:00|15688.19|15568.19|15689.55|15569.55|15689.65|15569.65|15688.15|15568.15|10
1644379390000|2022-02-09 04:03:10|15689.66|15569.66|15690.79|15570.79|15690.79|15570.79|15689.11|15569.11|9
1644379400000|2022-02-09 04:03:20|15691.13|15571.13|15691.37|15571.37|15691.46|15571.46|15691.09|15571.09|9
1644379410000|2022-02-09 04:03:30|15691.73|15571.73|15691.01|15571.01|15692.22|15572.22|15690.7|15570.7|9
1644379420000|2022-02-09 04:03:40|15690.9|15570.9|15691.42|15571.42|15691.42|15571.42|15690.86|15570.86|9
1644379430000|2022-02-09 04:03:50|15691.54|15571.54|15693.52|15573.52|15693.52|15573.52|15691.54|15571.54|10
1644379440000|2022-02-09 04:04:00|15694.02|15574.02|15696.03|15576.03|15696.03|15576.03|15693.88|15573.88|10
1644379450000|2022-02-09 04:04:10|15696.13|15576.13|15698.8|15578.8|15698.8|15578.8|15696.13|15576.13|10
1644379460000|2022-02-09 04:04:20|15699.35|15579.35|15700.91|15580.91|15700.91|15580.91|15699.35|15579.35|8
1644379470000|2022-02-09 04:04:30|15701.05|15581.05|15702.31|15582.31|15702.31|15582.31|15701.05|15581.05|9
1644379480000|2022-02-09 04:04:40|15702.97|15582.97|15704.76|15584.76|15704.76|15584.76|15702.97|15582.97|9
1644379490000|2022-02-09 04:04:50|15706.2|15586.2|15707.57|15587.57|15708.34|15588.34|15706.12|15586.12|10
1644379500000|2022-02-09 04:05:00|15707.27|15587.27|15709.8|15589.8|15709.8|15589.8|15707.15|15587.15|10
1644379510000|2022-02-09 04:05:10|15710.16|15590.16|15711.35|15591.35|15711.35|15591.35|15710.16|15590.16|7
1644379520000|2022-02-09 04:05:20|15711.91|15591.91|15715.56|15595.56|15715.77|15595.77|15711.91|15591.91|10
1644379530000|2022-02-09 04:05:30|15715.76|15595.76|15715.45|15595.45|15715.92|15595.92|15714.36|15594.36|10
1644379540000|2022-02-09 04:05:40|15716.79|15596.79|15718.69|15598.69|15718.69|15598.69|15716.79|15596.79|10
1644379550000|2022-02-09 04:05:50|15718.83|15598.83|15720.32|15600.32|15720.32|15600.32|15718.83|15598.83|10
1644379560000|2022-02-09 04:06:00|15720.73|15600.73|15721.12|15601.12|15721.26|15601.26|15720.62|15600.62|10
1644379570000|2022-02-09 04:06:10|15722.2|15602.2|15724.2|15604.2|15724.44|15604.44|15722.11|15602.11|9
1644379580000|2022-02-09 04:06:20|15725.31|15605.31|15727.13|15607.13|15727.13|15607.13|15725.31|15605.31|10
1644379590000|2022-02-09 04:06:30|15727.04|15607.04|15725.91|15605.91|15727.15|15607.15|15725.17|15605.17|10
1644379600000|2022-02-09 04:06:40|15726.02|15606.02|15726.32|15606.32|15726.72|15606.72|15726.02|15606.02|8
1644379610000|2022-02-09 04:06:50|15726.22|15606.22|15725.65|15605.65|15726.22|15606.22|15725.54|15605.54|10
1644379620000|2022-02-09 04:07:00|15725.58|15605.58|15727.27|15607.27|15727.27|15607.27|15725.58|15605.58|9
1644379630000|2022-02-09 04:07:10|15727.41|15607.41|15724.84|15604.84|15727.63|15607.63|15724.84|15604.84|10
1644379640000|2022-02-09 04:07:20|15724.55|15604.55|15727.64|15607.64|15727.64|15607.64|15724.16|15604.16|10
1644379650000|2022-02-09 04:07:30|15728.14|15608.14|15727.44|15607.44|15728.47|15608.47|15727.44|15607.44|10
1644379660000|2022-02-09 04:07:40|15727.13|15607.13|15727.77|15607.77|15727.78|15607.78|15726.96|15606.96|10
1644379670000|2022-02-09 04:07:50|15727.73|15607.73|15729.39|15609.39|15729.53|15609.53|15727.61|15607.61|10
1644379680000|2022-02-09 04:08:00|15729.99|15609.99|15728.86|15608.86|15729.99|15609.99|15728.59|15608.59|10
1644379690000|2022-02-09 04:08:10|15728.78|15608.78|15728.51|15608.51|15728.78|15608.78|15728.43|15608.43|10
1644379700000|2022-02-09 04:08:20|15728.99|15608.99|15729.62|15609.62|15729.93|15609.93|15728.99|15608.99|9
1644379710000|2022-02-09 04:08:30|15729.49|15609.49|15731.72|15611.72|15731.84|15611.84|15729.4|15609.4|10
1644379720000|2022-02-09 04:08:40|15731.95|15611.95|15731.67|15611.67|15731.95|15611.95|15731.22|15611.22|10
1644379730000|2022-02-09 04:08:50|15731.71|15611.71|15731.48|15611.48|15732.09|15612.09|15731.48|15611.48|9
1644379740000|2022-02-09 04:09:00|15731.57|15611.57|15731.23|15611.23|15731.57|15611.57|15730.95|15610.95|10
1644379750000|2022-02-09 04:09:10|15731.24|15611.24|15731.68|15611.68|15731.68|15611.68|15731.15|15611.15|9
1644379760000|2022-02-09 04:09:20|15731.57|15611.57|15731.81|15611.81|15731.81|15611.81|15731.19|15611.19|8
1644379770000|2022-02-09 04:09:30|15731.82|15611.82|15733.68|15613.68|15733.68|15613.68|15731.82|15611.82|9
1644379780000|2022-02-09 04:09:40|15733.73|15613.73|15737|15617|15737|15617|15733.73|15613.73|10
1644379790000|2022-02-09 04:09:50|15736.76|15616.76|15741.6|15621.6|15741.6|15621.6|15736.76|15616.76|10
1644379800000|2022-02-09 04:10:00|15741.45|15621.45|15740.9|15620.9|15741.48|15621.48|15740.71|15620.71|9
1644379810000|2022-02-09 04:10:10|15741.02|15621.02|15741.79|15621.79|15741.79|15621.79|15741.02|15621.02|9
1644379820000|2022-02-09 04:10:20|15742.91|15622.91|15742.88|15622.88|15742.91|15622.91|15742.4|15622.4|10
1644379830000|2022-02-09 04:10:30|15743.14|15623.14|15741.88|15621.88|15743.21|15623.21|15741.88|15621.88|9
1644379840000|2022-02-09 04:10:40|15741.64|15621.64|15738.8|15618.8|15741.64|15621.64|15738.8|15618.8|10
1644379850000|2022-02-09 04:10:50|15738.91|15618.91|15738.4|15618.4|15739.09|15619.09|15738.4|15618.4|10
1644379860000|2022-02-09 04:11:00|15738.36|15618.36|15736.44|15616.44|15738.47|15618.47|15736.41|15616.41|10
1644379870000|2022-02-09 04:11:10|15736.17|15616.17|15735.32|15615.32|15736.17|15616.17|15735.11|15615.11|9
1644379880000|2022-02-09 04:11:20|15735.31|15615.31|15734.8|15614.8|15735.31|15615.31|15734.8|15614.8|6
1644379890000|2022-02-09 04:11:30|15734.78|15614.78|15733.24|15613.24|15734.78|15614.78|15733.24|15613.24|10
1644379900000|2022-02-09 04:11:40|15733.08|15613.08|15734.45|15614.45|15734.72|15614.72|15733.08|15613.08|10
1644379910000|2022-02-09 04:11:50|15734.56|15614.56|15734.85|15614.85|15734.85|15614.85|15734.38|15614.38|7
1644379920000|2022-02-09 04:12:00|15734.95|15614.95|15733.61|15613.61|15734.95|15614.95|15733.61|15613.61|9
1644379930000|2022-02-09 04:12:10|15733.41|15613.41|15732.56|15612.56|15733.46|15613.46|15732.54|15612.54|10
1644379940000|2022-02-09 04:12:20|15732.49|15612.49|15730.21|15610.21|15732.49|15612.49|15730.21|15610.21|9
1644379950000|2022-02-09 04:12:30|15730.1|15610.1|15728.22|15608.22|15730.1|15610.1|15728.11|15608.11|9
1644379960000|2022-02-09 04:12:40|15727.8|15607.8|15727.84|15607.84|15727.9|15607.9|15727.76|15607.76|7
1644379970000|2022-02-09 04:12:50|15727.88|15607.88|15727.39|15607.39|15727.95|15607.95|15726.8|15606.8|10
1644379980000|2022-02-09 04:13:00|15727.24|15607.24|15726.5|15606.5|15727.24|15607.24|15726.27|15606.27|8
1644379990000|2022-02-09 04:13:10|15726.72|15606.72|15729.04|15609.04|15729.17|15609.17|15726.72|15606.72|9
1644380000000|2022-02-09 04:13:20|15730.4|15610.4|15732.9|15612.9|15732.9|15612.9|15730.4|15610.4|9
1644380010000|2022-02-09 04:13:30|15732.97|15612.97|15732.86|15612.86|15733.14|15613.14|15732.54|15612.54|10
1644380020000|2022-02-09 04:13:40|15732.84|15612.84|15734.29|15614.29|15734.29|15614.29|15732.84|15612.84|10
1644380030000|2022-02-09 04:13:50|15734.27|15614.27|15738.08|15618.08|15738.08|15618.08|15734.27|15614.27|9
1644380040000|2022-02-09 04:14:00|15738.8|15618.8|15739.96|15619.96|15740.19|15620.19|15738.71|15618.71|10
1644380050000|2022-02-09 04:14:10|15739.9|15619.9|15739.73|15619.73|15740.18|15620.18|15739.61|15619.61|10
1644380060000|2022-02-09 04:14:20|15739.66|15619.66|15737.87|15617.87|15739.66|15619.66|15737.87|15617.87|9
1644380070000|2022-02-09 04:14:30|15737.88|15617.88|15738.63|15618.63|15738.86|15618.86|15737.72|15617.72|10
1644380080000|2022-02-09 04:14:40|15738.6|15618.6|15739.54|15619.54|15739.56|15619.56|15738.6|15618.6|10
1644380090000|2022-02-09 04:14:50|15740.43|15620.43|15742.63|15622.63|15742.63|15622.63|15740.43|15620.43|9
1644380100000|2022-02-09 04:15:00|15742.61|15622.61|15744.54|15624.54|15744.54|15624.54|15742.61|15622.61|9
1644380110000|2022-02-09 04:15:10|15744.55|15624.55|15746.66|15626.66|15747.81|15627.81|15744.55|15624.55|10
1644380120000|2022-02-09 04:15:20|15748.43|15628.43|15747.48|15627.48|15748.43|15628.43|15746.58|15626.58|10
1644380130000|2022-02-09 04:15:30|15747.43|15627.43|15749.17|15629.17|15749.31|15629.31|15747.23|15627.23|9
1644380140000|2022-02-09 04:15:40|15749.61|15629.61|15751.21|15631.21|15751.21|15631.21|15749.61|15629.61|10
1644380150000|2022-02-09 04:15:50|15751.16|15631.16|15750.97|15630.97|15751.16|15631.16|15750.7|15630.7|10
1644380160000|2022-02-09 04:16:00|15751.06|15631.06|15751.58|15631.58|15751.73|15631.73|15750.32|15630.32|10
1644380170000|2022-02-09 04:16:10|15751.63|15631.63|15751.51|15631.51|15752.23|15632.23|15751.05|15631.05|10
1644380180000|2022-02-09 04:16:20|15750.94|15630.94|15750.75|15630.75|15750.95|15630.95|15750.33|15630.33|9
1644380190000|2022-02-09 04:16:30|15751.17|15631.17|15751.72|15631.72|15751.91|15631.91|15751.17|15631.17|10
1644380200000|2022-02-09 04:16:40|15751.46|15631.46|15751.77|15631.77|15751.81|15631.81|15751.44|15631.44|9
1644380210000|2022-02-09 04:16:50|15751.73|15631.73|15752.01|15632.01|15752.03|15632.03|15751.4|15631.4|9
1644380220000|2022-02-09 04:17:00|15752.71|15632.71|15754.2|15634.2|15754.2|15634.2|15752.71|15632.71|6
1644380230000|2022-02-09 04:17:10|15753.94|15633.94|15754.35|15634.35|15754.35|15634.35|15753.64|15633.64|9
1644380240000|2022-02-09 04:17:20|15754.34|15634.34|15756.02|15636.02|15756.02|15636.02|15754.34|15634.34|7
1644380250000|2022-02-09 04:17:30|15755.7|15635.7|15753.17|15633.17|15755.8|15635.8|15753.17|15633.17|10
1644380260000|2022-02-09 04:17:40|15752.4|15632.4|15750.72|15630.72|15752.4|15632.4|15750.43|15630.43|9
1644380270000|2022-02-09 04:17:50|15750.41|15630.41|15750.63|15630.63|15750.85|15630.85|15750.23|15630.23|9
1644380280000|2022-02-09 04:18:00|15750.47|15630.47|15750.99|15630.99|15751.22|15631.22|15750.47|15630.47|9
1644380290000|2022-02-09 04:18:10|15750.74|15630.74|15750.33|15630.33|15750.74|15630.74|15750.23|15630.23|6
1644380300000|2022-02-09 04:18:20|15750.28|15630.28|15750.12|15630.12|15750.45|15630.45|15749.95|15629.95|10
1644380310000|2022-02-09 04:18:30|15750.85|15630.85|15752.73|15632.73|15752.73|15632.73|15750.85|15630.85|9
1644380320000|2022-02-09 04:18:40|15752.71|15632.71|15750.81|15630.81|15753.02|15633.02|15750.81|15630.81|10
1644380330000|2022-02-09 04:18:50|15750.76|15630.76|15748.29|15628.29|15750.81|15630.81|15748.29|15628.29|10
1644380340000|2022-02-09 04:19:00|15748.4|15628.4|15746.72|15626.72|15748.4|15628.4|15746.72|15626.72|9
1644380350000|2022-02-09 04:19:10|15746.56|15626.56|15742.99|15622.99|15746.56|15626.56|15742.99|15622.99|10
1644380360000|2022-02-09 04:19:20|15743|15623|15742.4|15622.4|15743.02|15623.02|15742.4|15622.4|9
1644380370000|2022-02-09 04:19:30|15742.37|15622.37|15742.64|15622.64|15742.81|15622.81|15742.34|15622.34|10
1644380380000|2022-02-09 04:19:40|15742.89|15622.89|15743.16|15623.16|15743.56|15623.56|15742.89|15622.89|9
1644380390000|2022-02-09 04:19:50|15742.98|15622.98|15742.21|15622.21|15742.98|15622.98|15742.21|15622.21|8
1644380400000|2022-02-09 04:20:00|15741.9|15621.9|15740.2|15620.2|15741.9|15621.9|15740.2|15620.2|10
1644380410000|2022-02-09 04:20:10|15740.32|15620.32|15739.5|15619.5|15740.47|15620.47|15739.5|15619.5|8
1644380420000|2022-02-09 04:20:20|15739.29|15619.29|15738.34|15618.34|15739.29|15619.29|15738.26|15618.26|8
1644380430000|2022-02-09 04:20:30|15737.85|15617.85|15737.02|15617.02|15737.95|15617.95|15736.88|15616.88|9
1644380440000|2022-02-09 04:20:40|15736.81|15616.81|15735.79|15615.79|15736.93|15616.93|15735.79|15615.79|7
1644380450000|2022-02-09 04:20:50|15735.5|15615.5|15735.18|15615.18|15735.5|15615.5|15735.18|15615.18|8
1644380460000|2022-02-09 04:21:00|15735.17|15615.17|15732.07|15612.07|15735.2|15615.2|15732.07|15612.07|10
1644380470000|2022-02-09 04:21:10|15732.61|15612.61|15734.04|15614.04|15734.14|15614.14|15732.61|15612.61|10
1644380480000|2022-02-09 04:21:20|15734.73|15614.73|15736.24|15616.24|15736.35|15616.35|15734.73|15614.73|10
1644380490000|2022-02-09 04:21:30|15736.2|15616.2|15734.67|15614.67|15736.2|15616.2|15734.44|15614.44|10
1644380500000|2022-02-09 04:21:40|15735.02|15615.02|15736.09|15616.09|15736.13|15616.13|15734.76|15614.76|10
1644380510000|2022-02-09 04:21:50|15736.17|15616.17|15733.1|15613.1|15736.19|15616.19|15733.1|15613.1|10
1644380520000|2022-02-09 04:22:00|15733.13|15613.13|15732.15|15612.15|15733.13|15613.13|15731.57|15611.57|8
1644380530000|2022-02-09 04:22:10|15732.16|15612.16|15733.45|15613.45|15733.53|15613.53|15732.16|15612.16|10
1644380540000|2022-02-09 04:22:20|15733.44|15613.44|15733.34|15613.34|15733.61|15613.61|15733.33|15613.33|8
1644380550000|2022-02-09 04:22:30|15732.88|15612.88|15733.73|15613.73|15733.73|15613.73|15732.71|15612.71|10
1644380560000|2022-02-09 04:22:40|15733.58|15613.58|15730.56|15610.56|15733.75|15613.75|15730.55|15610.55|10
1644380570000|2022-02-09 04:22:50|15730.94|15610.94|15730.55|15610.55|15730.95|15610.95|15730.55|15610.55|10
1644380580000|2022-02-09 04:23:00|15730.88|15610.88|15728.91|15608.91|15731.26|15611.26|15728.91|15608.91|8
1644380590000|2022-02-09 04:23:10|15729.27|15609.27|15733.54|15613.54|15733.54|15613.54|15729.27|15609.27|9
1644380600000|2022-02-09 04:23:20|15733.81|15613.81|15735.42|15615.42|15736.35|15616.35|15733.81|15613.81|10
1644380610000|2022-02-09 04:23:30|15734.58|15614.58|15731.68|15611.68|15734.58|15614.58|15731.67|15611.67|10
1644380620000|2022-02-09 04:23:40|15731.65|15611.65|15732.64|15612.64|15732.78|15612.78|15731.5|15611.5|9
1644380630000|2022-02-09 04:23:50|15732.46|15612.46|15733.31|15613.31|15733.31|15613.31|15732.46|15612.46|9
1644380640000|2022-02-09 04:24:00|15733.42|15613.42|15733.75|15613.75|15733.79|15613.79|15732.31|15612.31|10
1644380650000|2022-02-09 04:24:10|15733.89|15613.89|15734.53|15614.53|15734.53|15614.53|15733.53|15613.53|10
1644380660000|2022-02-09 04:24:20|15734.71|15614.71|15735.22|15615.22|15735.45|15615.45|15734.66|15614.66|9
1644380670000|2022-02-09 04:24:30|15735.08|15615.08|15735.53|15615.53|15735.54|15615.54|15734.81|15614.81|9
1644380680000|2022-02-09 04:24:40|15735.81|15615.81|15736.88|15616.88|15736.88|15616.88|15735.81|15615.81|8
1644380690000|2022-02-09 04:24:50|15736.82|15616.82|15735.6|15615.6|15736.82|15616.82|15735.6|15615.6|9
1644380700000|2022-02-09 04:25:00|15736.18|15616.18|15734.42|15614.42|15736.18|15616.18|15734.42|15614.42|8
1644380710000|2022-02-09 04:25:10|15734.46|15614.46|15733.16|15613.16|15734.46|15614.46|15732.52|15612.52|9
1644380720000|2022-02-09 04:25:20|15733.18|15613.18|15729.71|15609.71|15733.19|15613.19|15729.71|15609.71|9
1644380730000|2022-02-09 04:25:30|15729.72|15609.72|15728.5|15608.5|15729.72|15609.72|15728.5|15608.5|9
1644380740000|2022-02-09 04:25:40|15728.47|15608.47|15728.75|15608.75|15728.88|15608.88|15728.12|15608.12|10
1644380750000|2022-02-09 04:25:50|15729.19|15609.19|15730.72|15610.72|15730.72|15610.72|15728.57|15608.57|10
1644380760000|2022-02-09 04:26:00|15730.21|15610.21|15730.81|15610.81|15730.94|15610.94|15730.21|15610.21|9
1644380770000|2022-02-09 04:26:10|15730.91|15610.91|15730.9|15610.9|15731.37|15611.37|15730.81|15610.81|10
1644380780000|2022-02-09 04:26:20|15730.91|15610.91|15730.94|15610.94|15731.29|15611.29|15730.4|15610.4|9
1644380790000|2022-02-09 04:26:30|15730.98|15610.98|15733.38|15613.38|15733.45|15613.45|15730.98|15610.98|9
1644380800000|2022-02-09 04:26:40|15733.53|15613.53|15733.74|15613.74|15733.74|15613.74|15733.24|15613.24|10
1644380810000|2022-02-09 04:26:50|15733.93|15613.93|15734.3|15614.3|15734.34|15614.34|15733.79|15613.79|10
1644380820000|2022-02-09 04:27:00|15734.1|15614.1|15734.62|15614.62|15735.21|15615.21|15734.1|15614.1|10
1644380830000|2022-02-09 04:27:10|15734.87|15614.87|15734.43|15614.43|15735.24|15615.24|15734.43|15614.43|10
1644380840000|2022-02-09 04:27:20|15734.04|15614.04|15734.63|15614.63|15734.63|15614.63|15733.95|15613.95|8
1644380850000|2022-02-09 04:27:30|15734.9|15614.9|15735.41|15615.41|15735.89|15615.89|15734.9|15614.9|10
1644380860000|2022-02-09 04:27:40|15735.32|15615.32|15735.46|15615.46|15735.51|15615.51|15734.98|15614.98|9
1644380870000|2022-02-09 04:27:50|15735.07|15615.07|15734.26|15614.26|15735.56|15615.56|15734.26|15614.26|10
1644380880000|2022-02-09 04:28:00|15734.41|15614.41|15734.32|15614.32|15734.48|15614.48|15734.16|15614.16|8
1644380890000|2022-02-09 04:28:10|15734.4|15614.4|15734.78|15614.78|15735.08|15615.08|15734.4|15614.4|9
1644380900000|2022-02-09 04:28:20|15735.49|15615.49|15733.63|15613.63|15735.49|15615.49|15733.63|15613.63|10
1644380910000|2022-02-09 04:28:30|15733.03|15613.03|15732.26|15612.26|15733.03|15613.03|15732.25|15612.25|8
1644380920000|2022-02-09 04:28:40|15732.23|15612.23|15730.81|15610.81|15732.23|15612.23|15730.81|15610.81|9
1644380930000|2022-02-09 04:28:50|15730.77|15610.77|15730.11|15610.11|15730.77|15610.77|15730.11|15610.11|7
1644380940000|2022-02-09 04:29:00|15730|15610|15728.74|15608.74|15730|15610|15728.74|15608.74|9
1644380950000|2022-02-09 04:29:10|15728.71|15608.71|15728.66|15608.66|15728.91|15608.91|15728.62|15608.62|8
1644380960000|2022-02-09 04:29:20|15728.43|15608.43|15726.56|15606.56|15728.45|15608.45|15726.56|15606.56|10
1644380970000|2022-02-09 04:29:30|15726.45|15606.45|15723.56|15603.56|15726.45|15606.45|15723.56|15603.56|9
1644380980000|2022-02-09 04:29:40|15723.45|15603.45|15722.7|15602.7|15723.45|15603.45|15722.64|15602.64|7
1644380990000|2022-02-09 04:29:50|15723.1|15603.1|15723.66|15603.66|15723.9|15603.9|15723.1|15603.1|9
1644381000000|2022-02-09 04:30:00|15723.63|15603.63|15723.83|15603.83|15724.13|15604.13|15723.63|15603.63|9
1644381010000|2022-02-09 04:30:10|15723.61|15603.61|15724.72|15604.72|15724.72|15604.72|15723.36|15603.36|9
1644381020000|2022-02-09 04:30:20|15724.95|15604.95|15726.1|15606.1|15726.1|15606.1|15724.95|15604.95|10
1644381030000|2022-02-09 04:30:30|15726.32|15606.32|15728.22|15608.22|15728.22|15608.22|15726.32|15606.32|8
1644381040000|2022-02-09 04:30:40|15728.8|15608.8|15729.6|15609.6|15729.74|15609.74|15728.8|15608.8|8
1644381050000|2022-02-09 04:30:50|15729.7|15609.7|15729.44|15609.44|15729.78|15609.78|15729.37|15609.37|10
1644381060000|2022-02-09 04:31:00|15729.45|15609.45|15727.89|15607.89|15729.45|15609.45|15727.54|15607.54|9
1644381070000|2022-02-09 04:31:10|15728.13|15608.13|15729.22|15609.22|15729.22|15609.22|15728.13|15608.13|10
1644381080000|2022-02-09 04:31:20|15728.98|15608.98|15729.72|15609.72|15729.87|15609.87|15728.7|15608.7|10
1644381090000|2022-02-09 04:31:30|15729.62|15609.62|15728.37|15608.37|15729.62|15609.62|15728.37|15608.37|8
1644381100000|2022-02-09 04:31:40|15728.44|15608.44|15726.6|15606.6|15728.44|15608.44|15726.6|15606.6|10
1644381110000|2022-02-09 04:31:50|15726.49|15606.49|15724.6|15604.6|15726.49|15606.49|15724.6|15604.6|8
1644381120000|2022-02-09 04:32:00|15724.58|15604.58|15723.34|15603.34|15724.58|15604.58|15723.31|15603.31|7
1644381130000|2022-02-09 04:32:10|15723.39|15603.39|15719.68|15599.68|15723.39|15603.39|15719.68|15599.68|10
1644381140000|2022-02-09 04:32:20|15719.71|15599.71|15719.86|15599.86|15719.86|15599.86|15719.25|15599.25|10
1644381150000|2022-02-09 04:32:30|15719.8|15599.8|15719.43|15599.43|15719.82|15599.82|15719.29|15599.29|10
1644381160000|2022-02-09 04:32:40|15719.39|15599.39|15719.7|15599.7|15719.8|15599.8|15719.14|15599.14|10
1644381170000|2022-02-09 04:32:50|15719.29|15599.29|15718.03|15598.03|15719.29|15599.29|15718.03|15598.03|9
1644381180000|2022-02-09 04:33:00|15717.74|15597.74|15711.65|15591.65|15717.74|15597.74|15711.58|15591.58|10
1644381190000|2022-02-09 04:33:10|15711.91|15591.91|15709.53|15589.53|15711.91|15591.91|15709.51|15589.51|10
1644381200000|2022-02-09 04:33:20|15709.42|15589.42|15708.39|15588.39|15709.42|15589.42|15708.37|15588.37|9
1644381210000|2022-02-09 04:33:30|15708.51|15588.51|15708.16|15588.16|15708.97|15588.97|15708.02|15588.02|10
1644381220000|2022-02-09 04:33:40|15707.88|15587.88|15706.48|15586.48|15707.88|15587.88|15706.48|15586.48|10
1644381230000|2022-02-09 04:33:50|15706.54|15586.54|15706.1|15586.1|15706.54|15586.54|15706.1|15586.1|9
1644381240000|2022-02-09 04:34:00|15705.94|15585.94|15704.76|15584.76|15706.34|15586.34|15704.76|15584.76|10
1644381250000|2022-02-09 04:34:10|15704.56|15584.56|15704.76|15584.76|15704.76|15584.76|15703.84|15583.84|10
1644381260000|2022-02-09 04:34:20|15704.64|15584.64|15706.81|15586.81|15706.81|15586.81|15704.64|15584.64|9
1644381270000|2022-02-09 04:34:30|15707.12|15587.12|15706.82|15586.82|15707.12|15587.12|15706.82|15586.82|9
1644381280000|2022-02-09 04:34:40|15706.65|15586.65|15706.86|15586.86|15706.97|15586.97|15706.56|15586.56|9
1644381290000|2022-02-09 04:34:50|15706.97|15586.97|15707.43|15587.43|15707.44|15587.44|15706.97|15586.97|9
1644381300000|2022-02-09 04:35:00|15707.26|15587.26|15707.58|15587.58|15707.58|15587.58|15707.26|15587.26|6
1644381310000|2022-02-09 04:35:10|15707.62|15587.62|15706.92|15586.92|15707.79|15587.79|15706.71|15586.71|10
1644381320000|2022-02-09 04:35:20|15706.65|15586.65|15707.97|15587.97|15707.97|15587.97|15706.51|15586.51|10
1644381330000|2022-02-09 04:35:30|15708.21|15588.21|15707.85|15587.85|15708.7|15588.7|15707.85|15587.85|10
1644381340000|2022-02-09 04:35:40|15708.77|15588.77|15711.14|15591.14|15711.14|15591.14|15708.77|15588.77|10
1644381350000|2022-02-09 04:35:50|15711.34|15591.34|15710.06|15590.06|15711.34|15591.34|15709.99|15589.99|8
1644381360000|2022-02-09 04:36:00|15710.49|15590.49|15711.55|15591.55|15711.55|15591.55|15710.49|15590.49|10
1644381370000|2022-02-09 04:36:10|15711.41|15591.41|15713.36|15593.36|15713.36|15593.36|15711.41|15591.41|8
1644381380000|2022-02-09 04:36:20|15713.57|15593.57|15715.29|15595.29|15715.32|15595.32|15713.57|15593.57|9
1644381390000|2022-02-09 04:36:30|15715.36|15595.36|15716.47|15596.47|15716.58|15596.58|15715.36|15595.36|10
1644381400000|2022-02-09 04:36:40|15716.43|15596.43|15714.28|15594.28|15716.53|15596.53|15714.28|15594.28|10
1644381410000|2022-02-09 04:36:50|15713.93|15593.93|15713.63|15593.63|15714.04|15594.04|15713.63|15593.63|9
1644381420000|2022-02-09 04:37:00|15713.56|15593.56|15713.56|15593.56|15713.59|15593.59|15713.36|15593.36|10
1644381430000|2022-02-09 04:37:10|15713.19|15593.19|15713.91|15593.91|15713.97|15593.97|15712.97|15592.97|9
1644381440000|2022-02-09 04:37:20|15714.16|15594.16|15714.04|15594.04|15714.76|15594.76|15713.87|15593.87|10
1644381450000|2022-02-09 04:37:30|15714.28|15594.28|15715.77|15595.77|15715.77|15595.77|15714.28|15594.28|10
1644381460000|2022-02-09 04:37:40|15716.52|15596.52|15718.87|15598.87|15718.9|15598.9|15716.52|15596.52|9
1644381470000|2022-02-09 04:37:50|15719.86|15599.86|15720.51|15600.51|15720.56|15600.56|15719.86|15599.86|8
1644381480000|2022-02-09 04:38:00|15720.82|15600.82|15721.16|15601.16|15721.16|15601.16|15720.78|15600.78|9
1644381490000|2022-02-09 04:38:10|15720.91|15600.91|15720.92|15600.92|15721.13|15601.13|15720.91|15600.91|8
1644381500000|2022-02-09 04:38:20|15721.06|15601.06|15720.56|15600.56|15721.11|15601.11|15719.98|15599.98|10
1644381510000|2022-02-09 04:38:30|15720.7|15600.7|15721.14|15601.14|15721.23|15601.23|15720.45|15600.45|9
1644381520000|2022-02-09 04:38:40|15720.43|15600.43|15721.9|15601.9|15722.23|15602.23|15720.43|15600.43|9
1644381530000|2022-02-09 04:38:50|15722.22|15602.22|15722.39|15602.39|15722.5|15602.5|15722.17|15602.17|9
1644381540000|2022-02-09 04:39:00|15722.27|15602.27|15724.41|15604.41|15724.45|15604.45|15722.27|15602.27|9
1644381550000|2022-02-09 04:39:10|15724.49|15604.49|15725.02|15605.02|15725.5|15605.5|15724.49|15604.49|9
1644381560000|2022-02-09 04:39:20|15725.11|15605.11|15726.88|15606.88|15726.88|15606.88|15725.11|15605.11|9
1644381570000|2022-02-09 04:39:30|15727.13|15607.13|15727.38|15607.38|15727.58|15607.58|15727.13|15607.13|10
1644381580000|2022-02-09 04:39:40|15727.33|15607.33|15729.8|15609.8|15729.8|15609.8|15727.33|15607.33|9
1644381590000|2022-02-09 04:39:50|15729.87|15609.87|15733.89|15613.89|15733.89|15613.89|15729.87|15609.87|10
1644381600000|2022-02-09 04:40:00|15734.24|15614.24|15737.88|15617.88|15737.88|15617.88|15734.24|15614.24|10
1644381610000|2022-02-09 04:40:10|15738.65|15618.65|15742.96|15622.96|15742.96|15622.96|15738.65|15618.65|10
1644381620000|2022-02-09 04:40:20|15743.09|15623.09|15744.2|15624.2|15744.2|15624.2|15743.09|15623.09|9
1644381630000|2022-02-09 04:40:30|15744.22|15624.22|15745.26|15625.26|15745.74|15625.74|15744.22|15624.22|10
1644381640000|2022-02-09 04:40:40|15744.81|15624.81|15741.68|15621.68|15744.81|15624.81|15741.68|15621.68|10
1644381650000|2022-02-09 04:40:50|15741.74|15621.74|15742.64|15622.64|15742.66|15622.66|15741.06|15621.06|8
1644381660000|2022-02-09 04:41:00|15742.91|15622.91|15741.24|15621.24|15742.91|15622.91|15741.24|15621.24|9
1644381670000|2022-02-09 04:41:10|15741.44|15621.44|15739.66|15619.66|15741.6|15621.6|15739.66|15619.66|10
1644381680000|2022-02-09 04:41:20|15740.09|15620.09|15737.14|15617.14|15740.09|15620.09|15737.14|15617.14|9
1644381690000|2022-02-09 04:41:30|15737.02|15617.02|15738.24|15618.24|15738.24|15618.24|15736.88|15616.88|10
1644381700000|2022-02-09 04:41:40|15738.54|15618.54|15741.53|15621.53|15741.53|15621.53|15738.54|15618.54|10
1644381710000|2022-02-09 04:41:50|15741.79|15621.79|15738.96|15618.96|15741.79|15621.79|15738.96|15618.96|10
1644381720000|2022-02-09 04:42:00|15738.83|15618.83|15738.02|15618.02|15738.83|15618.83|15738.02|15618.02|7
1644381730000|2022-02-09 04:42:10|15738.06|15618.06|15738.74|15618.74|15738.74|15618.74|15737.96|15617.96|8
1644381740000|2022-02-09 04:42:20|15738.35|15618.35|15737.61|15617.61|15738.64|15618.64|15737.6|15617.6|10
1644381750000|2022-02-09 04:42:30|15737.4|15617.4|15736.57|15616.57|15737.4|15617.4|15736.55|15616.55|8
1644381760000|2022-02-09 04:42:40|15736.39|15616.39|15736.48|15616.48|15736.62|15616.62|15736.06|15616.06|9
1644381770000|2022-02-09 04:42:50|15736.43|15616.43|15737.55|15617.55|15737.91|15617.91|15736.43|15616.43|10
1644381780000|2022-02-09 04:43:00|15737.41|15617.41|15739.12|15619.12|15739.12|15619.12|15737.41|15617.41|9
1644381790000|2022-02-09 04:43:10|15739.35|15619.35|15739.47|15619.47|15739.47|15619.47|15738.99|15618.99|8
1644381800000|2022-02-09 04:43:20|15739.45|15619.45|15739.46|15619.46|15739.54|15619.54|15738.88|15618.88|10
1644381810000|2022-02-09 04:43:30|15739.49|15619.49|15737.95|15617.95|15739.49|15619.49|15737.95|15617.95|9
1644381820000|2022-02-09 04:43:40|15737.93|15617.93|15738.5|15618.5|15738.5|15618.5|15737.9|15617.9|9
1644381830000|2022-02-09 04:43:50|15738.46|15618.46|15738.84|15618.84|15738.84|15618.84|15738.46|15618.46|8
1644381840000|2022-02-09 04:44:00|15738.78|15618.78|15739.21|15619.21|15739.21|15619.21|15738.67|15618.67|8
1644381850000|2022-02-09 04:44:10|15739.52|15619.52|15737.66|15617.66|15739.52|15619.52|15737.6|15617.6|9
1644381860000|2022-02-09 04:44:20|15737.53|15617.53|15736.86|15616.86|15737.53|15617.53|15736.86|15616.86|7
1644381870000|2022-02-09 04:44:30|15736.83|15616.83|15737.14|15617.14|15737.14|15617.14|15736.69|15616.69|7
1644381880000|2022-02-09 04:44:40|15737.11|15617.11|15733.92|15613.92|15737.11|15617.11|15733.92|15613.92|8
1644381890000|2022-02-09 04:44:50|15733.43|15613.43|15732.88|15612.88|15733.43|15613.43|15732.71|15612.71|10
1644381900000|2022-02-09 04:45:00|15732.56|15612.56|15731.42|15611.42|15732.87|15612.87|15731.08|15611.08|10
1644381910000|2022-02-09 04:45:10|15731.4|15611.4|15733.36|15613.36|15733.36|15613.36|15730.95|15610.95|10
1644381920000|2022-02-09 04:45:20|15733.33|15613.33|15736.44|15616.44|15736.44|15616.44|15733.33|15613.33|10
1644381930000|2022-02-09 04:45:30|15736.51|15616.51|15737.67|15617.67|15737.77|15617.77|15736.51|15616.51|10
1644381940000|2022-02-09 04:45:40|15737.8|15617.8|15741.51|15621.51|15741.51|15621.51|15737.8|15617.8|10
1644381950000|2022-02-09 04:45:50|15741.89|15621.89|15742.25|15622.25|15742.92|15622.92|15741.89|15621.89|10
1644381960000|2022-02-09 04:46:00|15742.31|15622.31|15742.04|15622.04|15742.37|15622.37|15742.04|15622.04|10
1644381970000|2022-02-09 04:46:10|15742.38|15622.38|15745.78|15625.78|15745.78|15625.78|15742.38|15622.38|10
1644381980000|2022-02-09 04:46:20|15746.49|15626.49|15747.54|15627.54|15747.55|15627.55|15746.49|15626.49|10
1644381990000|2022-02-09 04:46:30|15747.42|15627.42|15747.49|15627.49|15747.86|15627.86|15746.86|15626.86|10
1644382000000|2022-02-09 04:46:40|15747.46|15627.46|15745.85|15625.85|15747.62|15627.62|15745.85|15625.85|9
1644382010000|2022-02-09 04:46:50|15745.32|15625.32|15744.53|15624.53|15745.32|15625.32|15744.53|15624.53|9
1644382020000|2022-02-09 04:47:00|15744.37|15624.37|15745.38|15625.38|15745.47|15625.47|15744.04|15624.04|9
1644382030000|2022-02-09 04:47:10|15745.52|15625.52|15746.02|15626.02|15746.02|15626.02|15745.08|15625.08|9
1644382040000|2022-02-09 04:47:20|15746.12|15626.12|15748.51|15628.51|15748.53|15628.53|15746.12|15626.12|10
1644382050000|2022-02-09 04:47:30|15748.6|15628.6|15747.33|15627.33|15748.6|15628.6|15747.33|15627.33|10
1644382060000|2022-02-09 04:47:40|15748.16|15628.16|15747|15627|15748.28|15628.28|15747|15627|10
1644382070000|2022-02-09 04:47:50|15747.02|15627.02|15753.99|15633.99|15753.99|15633.99|15747.02|15627.02|9
1644382080000|2022-02-09 04:48:00|15753.91|15633.91|15756.91|15636.91|15756.98|15636.98|15753.54|15633.54|10
1644382090000|2022-02-09 04:48:10|15757.36|15637.36|15755.7|15635.7|15757.63|15637.63|15755.7|15635.7|9
1644382100000|2022-02-09 04:48:20|15756.3|15636.3|15756.52|15636.52|15756.66|15636.66|15754.64|15634.64|9
1644382110000|2022-02-09 04:48:30|15756.24|15636.24|15756.48|15636.48|15756.52|15636.52|15755.65|15635.65|10
1644382120000|2022-02-09 04:48:40|15756.14|15636.14|15755.69|15635.69|15756.14|15636.14|15755.61|15635.61|10
1644382130000|2022-02-09 04:48:50|15755.7|15635.7|15756.75|15636.75|15757.37|15637.37|15755.7|15635.7|10
1644382140000|2022-02-09 04:49:00|15757.1|15637.1|15758.44|15638.44|15758.45|15638.45|15757.1|15637.1|10
1644382150000|2022-02-09 04:49:10|15758.38|15638.38|15761.96|15641.96|15761.96|15641.96|15758.38|15638.38|10
1644382160000|2022-02-09 04:49:20|15762.51|15642.51|15767.26|15647.26|15767.26|15647.26|15762.37|15642.37|10
1644382170000|2022-02-09 04:49:30|15767.65|15647.65|15775.06|15655.06|15775.06|15655.06|15767.65|15647.65|10
1644382180000|2022-02-09 04:49:40|15774.44|15654.44|15778.83|15658.83|15779.11|15659.11|15774.44|15654.44|10
1644382190000|2022-02-09 04:49:50|15780.04|15660.04|15783.11|15663.11|15784.31|15664.31|15780.04|15660.04|10
1644382200000|2022-02-09 04:50:00|15782.66|15662.66|15781.3|15661.3|15782.66|15662.66|15780.53|15660.53|10
1644382210000|2022-02-09 04:50:10|15780.69|15660.69|15777.99|15657.99|15780.69|15660.69|15777.99|15657.99|10
1644382220000|2022-02-09 04:50:20|15777.88|15657.88|15777.45|15657.45|15777.88|15657.88|15777.09|15657.09|10
1644382230000|2022-02-09 04:50:30|15778.5|15658.5|15780.15|15660.15|15780.15|15660.15|15778.49|15658.49|10
1644382240000|2022-02-09 04:50:40|15779.64|15659.64|15779.71|15659.71|15780.15|15660.15|15779.64|15659.64|10
1644382250000|2022-02-09 04:50:50|15779.81|15659.81|15779.55|15659.55|15779.81|15659.81|15779.21|15659.21|10
1644382260000|2022-02-09 04:51:00|15779.51|15659.51|15778.2|15658.2|15779.51|15659.51|15778.2|15658.2|9
1644382270000|2022-02-09 04:51:10|15778.28|15658.28|15779.08|15659.08|15779.08|15659.08|15777.88|15657.88|10
1644382280000|2022-02-09 04:51:20|15779.03|15659.03|15779|15659|15779.78|15659.78|15778.79|15658.79|10
1644382290000|2022-02-09 04:51:30|15778.95|15658.95|15779.33|15659.33|15779.71|15659.71|15778.9|15658.9|10
1644382300000|2022-02-09 04:51:40|15779.48|15659.48|15780.5|15660.5|15781.13|15661.13|15779.48|15659.48|9
1644382310000|2022-02-09 04:51:50|15780.2|15660.2|15777.7|15657.7|15780.2|15660.2|15777.63|15657.63|10
1644382320000|2022-02-09 04:52:00|15777.52|15657.52|15782.25|15662.25|15782.25|15662.25|15777.52|15657.52|10
1644382330000|2022-02-09 04:52:10|15781.26|15661.26|15782.1|15662.1|15782.14|15662.14|15780.99|15660.99|10
1644382340000|2022-02-09 04:52:20|15783.8|15663.8|15785.2|15665.2|15785.57|15665.57|15783.8|15663.8|10
1644382350000|2022-02-09 04:52:30|15785.6|15665.6|15783.53|15663.53|15786.04|15666.04|15783.48|15663.48|10
1644382360000|2022-02-09 04:52:40|15783.31|15663.31|15780.27|15660.27|15783.31|15663.31|15780.16|15660.16|10
1644382370000|2022-02-09 04:52:50|15779.76|15659.76|15775.1|15655.1|15779.76|15659.76|15775.1|15655.1|10
1644382380000|2022-02-09 04:53:00|15775.06|15655.06|15775.28|15655.28|15775.72|15655.72|15774.93|15654.93|9
1644382390000|2022-02-09 04:53:10|15775.54|15655.54|15777.99|15657.99|15778|15658|15775.37|15655.37|10
1644382400000|2022-02-09 04:53:20|15778.09|15658.09|15777.93|15657.93|15778.51|15658.51|15777.93|15657.93|10
1644382410000|2022-02-09 04:53:30|15778.02|15658.02|15777.55|15657.55|15778.12|15658.12|15777.49|15657.49|9
1644382420000|2022-02-09 04:53:40|15777.62|15657.62|15777.04|15657.04|15777.62|15657.62|15776.93|15656.93|7
1644382430000|2022-02-09 04:53:50|15777.11|15657.11|15776.88|15656.88|15777.17|15657.17|15776.87|15656.87|7
1644382440000|2022-02-09 04:54:00|15776.91|15656.91|15775.89|15655.89|15777.14|15657.14|15775.77|15655.77|10
1644382450000|2022-02-09 04:54:10|15775.64|15655.64|15774.52|15654.52|15775.77|15655.77|15774.52|15654.52|9
1644382460000|2022-02-09 04:54:20|15774.46|15654.46|15772.43|15652.43|15774.46|15654.46|15771.84|15651.84|10
1644382470000|2022-02-09 04:54:30|15772.33|15652.33|15768.18|15648.18|15772.33|15652.33|15768.08|15648.08|10
1644382480000|2022-02-09 04:54:40|15768.02|15648.02|15767.95|15647.95|15768.47|15648.47|15767.16|15647.16|10
1644382490000|2022-02-09 04:54:50|15768.12|15648.12|15768.7|15648.7|15768.77|15648.77|15768.03|15648.03|9
1644382500000|2022-02-09 04:55:00|15768.55|15648.55|15767.91|15647.91|15768.67|15648.67|15767.91|15647.91|6
1644382510000|2022-02-09 04:55:10|15767.84|15647.84|15768.53|15648.53|15769.07|15649.07|15767.84|15647.84|9
1644382520000|2022-02-09 04:55:20|15768.61|15648.61|15768.26|15648.26|15769.12|15649.12|15768.21|15648.21|10
1644382530000|2022-02-09 04:55:30|15768.25|15648.25|15768.18|15648.18|15768.25|15648.25|15767.82|15647.82|9
1644382540000|2022-02-09 04:55:40|15768.43|15648.43|15768.42|15648.42|15768.43|15648.43|15767.71|15647.71|9
1644382550000|2022-02-09 04:55:50|15768.46|15648.46|15767.73|15647.73|15768.54|15648.54|15767.73|15647.73|10
1644382560000|2022-02-09 04:56:00|15767.76|15647.76|15766.46|15646.46|15767.85|15647.85|15766.3|15646.3|10
1644382570000|2022-02-09 04:56:10|15766.61|15646.61|15765.86|15645.86|15767.12|15647.12|15765.86|15645.86|10
1644382580000|2022-02-09 04:56:20|15765.47|15645.47|15764.41|15644.41|15765.53|15645.53|15763.82|15643.82|10
1644382590000|2022-02-09 04:56:30|15764.42|15644.42|15763.7|15643.7|15764.43|15644.43|15763.65|15643.65|8
1644382600000|2022-02-09 04:56:40|15763.56|15643.56|15762.82|15642.82|15763.63|15643.63|15762.82|15642.82|9
1644382610000|2022-02-09 04:56:50|15763.04|15643.04|15762.06|15642.06|15763.25|15643.25|15762.06|15642.06|10
1644382620000|2022-02-09 04:57:00|15761.26|15641.26|15762.07|15642.07|15762.07|15642.07|15761.16|15641.16|10
1644382630000|2022-02-09 04:57:10|15762.63|15642.63|15759.48|15639.48|15762.63|15642.63|15759.48|15639.48|10
1644382640000|2022-02-09 04:57:20|15758.84|15638.84|15757.53|15637.53|15758.84|15638.84|15757.29|15637.29|10
1644382650000|2022-02-09 04:57:30|15756.55|15636.55|15755.24|15635.24|15756.55|15636.55|15755.24|15635.24|7
1644382660000|2022-02-09 04:57:40|15755.06|15635.06|15748.62|15628.62|15755.06|15635.06|15748.62|15628.62|10
1644382670000|2022-02-09 04:57:50|15748.69|15628.69|15746.57|15626.57|15748.69|15628.69|15746.57|15626.57|10
1644382680000|2022-02-09 04:58:00|15746.66|15626.66|15745.4|15625.4|15747.09|15627.09|15745.4|15625.4|10
1644382690000|2022-02-09 04:58:10|15745.63|15625.63|15742.43|15622.43|15745.63|15625.63|15742.43|15622.43|10
1644382700000|2022-02-09 04:58:20|15742.07|15622.07|15739.39|15619.39|15742.07|15622.07|15739.39|15619.39|10
1644382710000|2022-02-09 04:58:30|15739.41|15619.41|15741.13|15621.13|15741.96|15621.96|15739.41|15619.41|10
1644382720000|2022-02-09 04:58:40|15741.08|15621.08|15738.8|15618.8|15741.08|15621.08|15738.8|15618.8|9
1644382730000|2022-02-09 04:58:50|15738.47|15618.47|15737.38|15617.38|15738.47|15618.47|15736.66|15616.66|10
1644382740000|2022-02-09 04:59:00|15737.18|15617.18|15735.77|15615.77|15737.18|15617.18|15735.64|15615.64|10
1644382750000|2022-02-09 04:59:10|15736.13|15616.13|15737.01|15617.01|15738.77|15618.77|15736.13|15616.13|10
1644382760000|2022-02-09 04:59:20|15736.96|15616.96|15737.57|15617.57|15737.57|15617.57|15736.88|15616.88|10
1644382770000|2022-02-09 04:59:30|15737.39|15617.39|15736.62|15616.62|15737.96|15617.96|15736.62|15616.62|10
1644382780000|2022-02-09 04:59:40|15736.22|15616.22|15733.33|15613.33|15736.22|15616.22|15733.33|15613.33|10
1644382790000|2022-02-09 04:59:50|15733.49|15613.49|15734.42|15614.42|15734.66|15614.66|15733.49|15613.49|10
1644382800000|2022-02-09 05:00:00|15733.88|15613.88|15733.14|15613.14|15733.88|15613.88|15732.74|15612.74|9
1644382810000|2022-02-09 05:00:10|15733.46|15613.46|15734.8|15614.8|15734.8|15614.8|15733.46|15613.46|10
1644382820000|2022-02-09 05:00:20|15735.15|15615.15|15737.33|15617.33|15737.7|15617.7|15735.15|15615.15|10
1644382830000|2022-02-09 05:00:30|15737.32|15617.32|15739.95|15619.95|15739.95|15619.95|15737.32|15617.32|10
1644382840000|2022-02-09 05:00:40|15740.53|15620.53|15742.63|15622.63|15742.63|15622.63|15740.53|15620.53|10
1644382850000|2022-02-09 05:00:50|15742.6|15622.6|15744.64|15624.64|15744.76|15624.76|15742.6|15622.6|10
1644382860000|2022-02-09 05:01:00|15745.18|15625.18|15745.4|15625.4|15745.61|15625.61|15745.1|15625.1|9
1644382870000|2022-02-09 05:01:10|15745.37|15625.37|15743.73|15623.73|15745.37|15625.37|15743.73|15623.73|10
1644382880000|2022-02-09 05:01:20|15743.45|15623.45|15742.35|15622.35|15743.51|15623.51|15742.35|15622.35|8
1644382890000|2022-02-09 05:01:30|15742.3|15622.3|15741.65|15621.65|15742.49|15622.49|15741.65|15621.65|9
1644382900000|2022-02-09 05:01:40|15741.93|15621.93|15740.25|15620.25|15741.93|15621.93|15740.13|15620.13|10
1644382910000|2022-02-09 05:01:50|15740.29|15620.29|15740.82|15620.82|15741.02|15621.02|15740.18|15620.18|10
1644382920000|2022-02-09 05:02:00|15741.04|15621.04|15729.93|15609.93|15741.04|15621.04|15729.93|15609.93|10
1644382930000|2022-02-09 05:02:10|15729.09|15609.09|15727.2|15607.2|15729.09|15609.09|15726.97|15606.97|10
1644382940000|2022-02-09 05:02:20|15727|15607|15723.37|15603.37|15727|15607|15723.37|15603.37|10
1644382950000|2022-02-09 05:02:30|15723.17|15603.17|15722.18|15602.18|15723.17|15603.17|15722.18|15602.18|10
1644382960000|2022-02-09 05:02:40|15721.61|15601.61|15719.12|15599.12|15721.61|15601.61|15718.71|15598.71|10
1644382970000|2022-02-09 05:02:50|15719.08|15599.08|15713.4|15593.4|15719.08|15599.08|15713.4|15593.4|10
1644382980000|2022-02-09 05:03:00|15713.64|15593.64|15711.43|15591.43|15713.64|15593.64|15710.79|15590.79|9
1644382990000|2022-02-09 05:03:10|15711.87|15591.87|15703.82|15583.82|15711.87|15591.87|15703.82|15583.82|10
1644383000000|2022-02-09 05:03:20|15703.42|15583.42|15700.2|15580.2|15703.42|15583.42|15700.05|15580.05|10
1644383010000|2022-02-09 05:03:30|15700.03|15580.03|15698.69|15578.69|15700.39|15580.39|15698.67|15578.67|10
1644383020000|2022-02-09 05:03:40|15698.48|15578.48|15696.58|15576.58|15698.48|15578.48|15696.54|15576.54|10
1644383030000|2022-02-09 05:03:50|15697.17|15577.17|15695.36|15575.36|15697.17|15577.17|15695.11|15575.11|10
1644383040000|2022-02-09 05:04:00|15695.7|15575.7|15693.69|15573.69|15695.7|15575.7|15693.69|15573.69|10
1644383050000|2022-02-09 05:04:10|15692.68|15572.68|15685.96|15565.96|15692.68|15572.68|15685.96|15565.96|10
1644383060000|2022-02-09 05:04:20|15685.09|15565.09|15680.07|15560.07|15685.09|15565.09|15679.99|15559.99|10
1644383070000|2022-02-09 05:04:30|15678.07|15558.07|15676.31|15556.31|15678.9|15558.9|15676.14|15556.14|10
1644383080000|2022-02-09 05:04:40|15675.81|15555.81|15676.92|15556.92|15676.92|15556.92|15674.54|15554.54|10
1644383090000|2022-02-09 05:04:50|15677.08|15557.08|15679.01|15559.01|15679.01|15559.01|15677.08|15557.08|10
1644383100000|2022-02-09 05:05:00|15679.53|15559.53|15682.99|15562.99|15682.99|15562.99|15679.53|15559.53|10
1644383110000|2022-02-09 05:05:10|15683.62|15563.62|15687.74|15567.74|15687.74|15567.74|15683.62|15563.62|10
1644383120000|2022-02-09 05:05:20|15688.23|15568.23|15692.39|15572.39|15692.39|15572.39|15688.23|15568.23|10
1644383130000|2022-02-09 05:05:30|15692.66|15572.66|15694.23|15574.23|15694.39|15574.39|15692.29|15572.29|9
1644383140000|2022-02-09 05:05:40|15693.99|15573.99|15690.13|15570.13|15694.13|15574.13|15690.13|15570.13|9
1644383150000|2022-02-09 05:05:50|15689.95|15569.95|15686.04|15566.04|15689.95|15569.95|15686.04|15566.04|10
1644383160000|2022-02-09 05:06:00|15685.73|15565.73|15683.17|15563.17|15685.73|15565.73|15683.17|15563.17|9
1644383170000|2022-02-09 05:06:10|15683.4|15563.4|15682.28|15562.28|15683.62|15563.62|15682.28|15562.28|10
1644383180000|2022-02-09 05:06:20|15681.85|15561.85|15685.12|15565.12|15685.12|15565.12|15681.66|15561.66|10
1644383190000|2022-02-09 05:06:30|15685.35|15565.35|15685.66|15565.66|15686.28|15566.28|15685.35|15565.35|10
1644383200000|2022-02-09 05:06:40|15685.69|15565.69|15686.41|15566.41|15686.63|15566.63|15685.56|15565.56|10
1644383210000|2022-02-09 05:06:50|15686.54|15566.54|15686|15566|15686.66|15566.66|15686|15566|10
1644383220000|2022-02-09 05:07:00|15685.4|15565.4|15684.27|15564.27|15685.47|15565.47|15684.19|15564.19|10
1644383230000|2022-02-09 05:07:10|15684.29|15564.29|15683.13|15563.13|15685.08|15565.08|15683.13|15563.13|10
1644383240000|2022-02-09 05:07:20|15683.24|15563.24|15681.71|15561.71|15683.24|15563.24|15681.71|15561.71|10
1644383250000|2022-02-09 05:07:30|15681.59|15561.59|15682.02|15562.02|15682.02|15562.02|15681.23|15561.23|10
1644383260000|2022-02-09 05:07:40|15682.08|15562.08|15685.6|15565.6|15685.6|15565.6|15682.08|15562.08|9
1644383270000|2022-02-09 05:07:50|15685.8|15565.8|15686.36|15566.36|15687.03|15567.03|15685.8|15565.8|9
1644383280000|2022-02-09 05:08:00|15686.62|15566.62|15687.03|15567.03|15687.1|15567.1|15686.59|15566.59|9
1644383290000|2022-02-09 05:08:10|15687.07|15567.07|15686.55|15566.55|15687.07|15567.07|15686.36|15566.36|10
1644383300000|2022-02-09 05:08:20|15686.31|15566.31|15686.07|15566.07|15686.35|15566.35|15686.01|15566.01|9
1644383310000|2022-02-09 05:08:30|15686.21|15566.21|15686.06|15566.06|15686.21|15566.21|15685.69|15565.69|9
1644383320000|2022-02-09 05:08:40|15686.1|15566.1|15684.28|15564.28|15686.1|15566.1|15684.28|15564.28|10
1644383330000|2022-02-09 05:08:50|15684.12|15564.12|15681.81|15561.81|15684.12|15564.12|15681.76|15561.76|10
1644383340000|2022-02-09 05:09:00|15680.84|15560.84|15679.82|15559.82|15681.57|15561.57|15679.82|15559.82|10
1644383350000|2022-02-09 05:09:10|15679.78|15559.78|15677.92|15557.92|15679.78|15559.78|15677.92|15557.92|10
1644383360000|2022-02-09 05:09:20|15677.58|15557.58|15675.54|15555.54|15678.06|15558.06|15675.54|15555.54|10
1644383370000|2022-02-09 05:09:30|15675.08|15555.08|15672.74|15552.74|15675.08|15555.08|15672.65|15552.65|10
1644383380000|2022-02-09 05:09:40|15672.7|15552.7|15670.17|15550.17|15672.89|15552.89|15670.17|15550.17|10
1644383390000|2022-02-09 05:09:50|15670.28|15550.28|15668.7|15548.7|15670.41|15550.41|15668.7|15548.7|10
1644383400000|2022-02-09 05:10:00|15668.3|15548.3|15667.98|15547.98|15668.3|15548.3|15667.2|15547.2|10
1644383410000|2022-02-09 05:10:10|15668.17|15548.17|15667.08|15547.08|15668.17|15548.17|15667.07|15547.07|10
1644383420000|2022-02-09 05:10:20|15667.16|15547.16|15661.27|15541.27|15667.16|15547.16|15661.27|15541.27|10
1644383430000|2022-02-09 05:10:30|15660.49|15540.49|15659.96|15539.96|15660.49|15540.49|15659.49|15539.49|10
1644383440000|2022-02-09 05:10:40|15659.89|15539.89|15655.43|15535.43|15659.93|15539.93|15655.43|15535.43|10
1644383450000|2022-02-09 05:10:50|15652.95|15532.95|15651.78|15531.78|15653.66|15533.66|15651.19|15531.19|9
1644383460000|2022-02-09 05:11:00|15651|15531|15648.11|15528.11|15651.01|15531.01|15648.11|15528.11|9
1644383470000|2022-02-09 05:11:10|15647.93|15527.93|15642.29|15522.29|15647.93|15527.93|15642.29|15522.29|9
1644383480000|2022-02-09 05:11:20|15641.9|15521.9|15637.79|15517.79|15641.9|15521.9|15637.53|15517.53|10
1644383490000|2022-02-09 05:11:30|15638.22|15518.22|15635.13|15515.13|15638.29|15518.29|15635.13|15515.13|10
1644383500000|2022-02-09 05:11:40|15634.99|15514.99|15633.75|15513.75|15635.07|15515.07|15633.06|15513.06|10
1644383510000|2022-02-09 05:11:50|15633.7|15513.7|15629.68|15509.68|15633.79|15513.79|15629.62|15509.62|10
1644383520000|2022-02-09 05:12:00|15629.99|15509.99|15627.48|15507.48|15630.14|15510.14|15627.17|15507.17|9
1644383530000|2022-02-09 05:12:10|15627.27|15507.27|15629.26|15509.26|15629.81|15509.81|15627.27|15507.27|9
1644383540000|2022-02-09 05:12:20|15629.68|15509.68|15634.5|15514.5|15634.5|15514.5|15629.68|15509.68|10
1644383550000|2022-02-09 05:12:30|15634.44|15514.44|15636.69|15516.69|15636.69|15516.69|15634.44|15514.44|10
1644383560000|2022-02-09 05:12:40|15636.55|15516.55|15637.24|15517.24|15637.33|15517.33|15636.09|15516.09|10
1644383570000|2022-02-09 05:12:50|15637.32|15517.32|15639.99|15519.99|15640.13|15520.13|15637.32|15517.32|10
1644383580000|2022-02-09 05:13:00|15640.2|15520.2|15640.13|15520.13|15640.62|15520.62|15640.12|15520.12|10
1644383590000|2022-02-09 05:13:10|15640.15|15520.15|15638.33|15518.33|15640.15|15520.15|15638.33|15518.33|10
1644383600000|2022-02-09 05:13:20|15638.29|15518.29|15636.31|15516.31|15638.29|15518.29|15636.31|15516.31|10
1644383610000|2022-02-09 05:13:30|15636.16|15516.16|15634.35|15514.35|15636.16|15516.16|15634.35|15514.35|10
1644383620000|2022-02-09 05:13:40|15634.39|15514.39|15635.9|15515.9|15635.9|15515.9|15634.39|15514.39|10
1644383630000|2022-02-09 05:13:50|15636.01|15516.01|15636.07|15516.07|15636.09|15516.09|15635.76|15515.76|10
1644383640000|2022-02-09 05:14:00|15636.15|15516.15|15637.29|15517.29|15637.29|15517.29|15636.15|15516.15|9
1644383650000|2022-02-09 05:14:10|15638.02|15518.02|15641.76|15521.76|15641.76|15521.76|15638.02|15518.02|9
1644383660000|2022-02-09 05:14:20|15643.13|15523.13|15646.4|15526.4|15646.4|15526.4|15642.93|15522.93|9
1644383670000|2022-02-09 05:14:30|15646.41|15526.41|15645.69|15525.69|15647.15|15527.15|15645.58|15525.58|10
1644383680000|2022-02-09 05:14:40|15645.66|15525.66|15646.24|15526.24|15646.24|15526.24|15645.28|15525.28|10
1644383690000|2022-02-09 05:14:50|15646.23|15526.23|15647.06|15527.06|15647.19|15527.19|15645.81|15525.81|10
1644383700000|2022-02-09 05:15:00|15647.44|15527.44|15646.34|15526.34|15647.74|15527.74|15646.25|15526.25|10
1644383710000|2022-02-09 05:15:10|15646.36|15526.36|15647.8|15527.8|15647.8|15527.8|15645.75|15525.75|10
1644383720000|2022-02-09 05:15:20|15648.24|15528.24|15646.76|15526.76|15648.24|15528.24|15646.76|15526.76|9
1644383730000|2022-02-09 05:15:30|15646.32|15526.32|15646.17|15526.17|15646.7|15526.7|15646.17|15526.17|10
1644383740000|2022-02-09 05:15:40|15646.24|15526.24|15645.45|15525.45|15646.24|15526.24|15645.32|15525.32|9
1644383750000|2022-02-09 05:15:50|15645.76|15525.76|15644.79|15524.79|15645.97|15525.97|15644.79|15524.79|9
1644383760000|2022-02-09 05:16:00|15644.72|15524.72|15643.34|15523.34|15644.72|15524.72|15643.2|15523.2|10
1644383770000|2022-02-09 05:16:10|15643.22|15523.22|15642.83|15522.83|15643.22|15523.22|15642.58|15522.58|9
1644383780000|2022-02-09 05:16:20|15643.12|15523.12|15645.03|15525.03|15645.03|15525.03|15643.12|15523.12|10
1644383790000|2022-02-09 05:16:30|15645.08|15525.08|15648.32|15528.32|15648.32|15528.32|15645.08|15525.08|8
1644383800000|2022-02-09 05:16:40|15649.1|15529.1|15653.53|15533.53|15653.53|15533.53|15649.1|15529.1|10
1644383810000|2022-02-09 05:16:50|15654.17|15534.17|15657.65|15537.65|15658.34|15538.34|15654.17|15534.17|10
1644383820000|2022-02-09 05:17:00|15658.44|15538.44|15658.28|15538.28|15658.83|15538.83|15658.27|15538.27|10
1644383830000|2022-02-09 05:17:10|15658.26|15538.26|15658.91|15538.91|15659.3|15539.3|15658.26|15538.26|10
1644383840000|2022-02-09 05:17:20|15659.28|15539.28|15658.77|15538.77|15659.66|15539.66|15658.73|15538.73|9
1644383850000|2022-02-09 05:17:30|15659.55|15539.55|15656.02|15536.02|15659.83|15539.83|15656.02|15536.02|9
1644383860000|2022-02-09 05:17:40|15656.03|15536.03|15652.94|15532.94|15656.03|15536.03|15652.94|15532.94|9
1644383870000|2022-02-09 05:17:50|15652.29|15532.29|15649.09|15529.09|15652.32|15532.32|15649.09|15529.09|10
1644383880000|2022-02-09 05:18:00|15647.88|15527.88|15644.08|15524.08|15647.88|15527.88|15644.08|15524.08|10
1644383890000|2022-02-09 05:18:10|15644.04|15524.04|15639.5|15519.5|15644.04|15524.04|15639.5|15519.5|10
1644383900000|2022-02-09 05:18:20|15639.22|15519.22|15637.32|15517.32|15639.22|15519.22|15637.32|15517.32|9
1644383910000|2022-02-09 05:18:30|15637.2|15517.2|15635.9|15515.9|15637.2|15517.2|15635.5|15515.5|10
1644383920000|2022-02-09 05:18:40|15635.34|15515.34|15634.08|15514.08|15635.51|15515.51|15634.08|15514.08|9
1644383930000|2022-02-09 05:18:50|15633.72|15513.72|15630.72|15510.72|15634.15|15514.15|15630.72|15510.72|10
1644383940000|2022-02-09 05:19:00|15629.69|15509.69|15628.29|15508.29|15629.69|15509.69|15628.29|15508.29|9
1644383950000|2022-02-09 05:19:10|15626.85|15506.85|15619.78|15499.78|15626.85|15506.85|15619.78|15499.78|10
1644383960000|2022-02-09 05:19:20|15618.81|15498.81|15612.35|15492.35|15618.81|15498.81|15612.35|15492.35|10
1644383970000|2022-02-09 05:19:30|15612.73|15492.73|15610.68|15490.68|15612.73|15492.73|15610.43|15490.43|10
1644383980000|2022-02-09 05:19:40|15610.65|15490.65|15607.53|15487.53|15610.65|15490.65|15607.53|15487.53|10
1644383990000|2022-02-09 05:19:50|15607.41|15487.41|15605.64|15485.64|15607.69|15487.69|15605.64|15485.64|10
1644384000000|2022-02-09 05:20:00|15605.68|15485.68|15603.06|15483.06|15605.8|15485.8|15602.89|15482.89|10
1644384010000|2022-02-09 05:20:10|15602.61|15482.61|15601.55|15481.55|15602.61|15482.61|15601.55|15481.55|10
1644384020000|2022-02-09 05:20:20|15601.56|15481.56|15605.01|15485.01|15605.01|15485.01|15601.56|15481.56|10
1644384030000|2022-02-09 05:20:30|15605.02|15485.02|15607.68|15487.68|15607.7|15487.7|15605.02|15485.02|10
1644384040000|2022-02-09 05:20:40|15607.9|15487.9|15609.36|15489.36|15609.36|15489.36|15607.63|15487.63|10
1644384050000|2022-02-09 05:20:50|15610.72|15490.72|15611.55|15491.55|15611.55|15491.55|15610.72|15490.72|10
1644384060000|2022-02-09 05:21:00|15611.64|15491.64|15611.19|15491.19|15611.64|15491.64|15611.08|15491.08|9
1644384070000|2022-02-09 05:21:10|15610.36|15490.36|15612.66|15492.66|15612.66|15492.66|15610.31|15490.31|10
1644384080000|2022-02-09 05:21:20|15613.67|15493.67|15614.53|15494.53|15615.21|15495.21|15613.37|15493.37|10
1644384090000|2022-02-09 05:21:30|15614.72|15494.72|15613.02|15493.02|15614.72|15494.72|15613.02|15493.02|10
1644384100000|2022-02-09 05:21:40|15612.88|15492.88|15613.92|15493.92|15613.92|15493.92|15612.44|15492.44|9
1644384110000|2022-02-09 05:21:50|15614.86|15494.86|15614.04|15494.04|15614.86|15494.86|15613.63|15493.63|8
1644384120000|2022-02-09 05:22:00|15614.23|15494.23|15614.11|15494.11|15614.48|15494.48|15614.08|15494.08|10
1644384130000|2022-02-09 05:22:10|15614.17|15494.17|15613.74|15493.74|15614.2|15494.2|15613.52|15493.52|10
1644384140000|2022-02-09 05:22:20|15613.8|15493.8|15609.92|15489.92|15613.8|15493.8|15609.92|15489.92|10
1644384150000|2022-02-09 05:22:30|15609.23|15489.23|15605.47|15485.47|15609.32|15489.32|15605.47|15485.47|10
1644384160000|2022-02-09 05:22:40|15604.54|15484.54|15600.62|15480.62|15604.54|15484.54|15600.27|15480.27|9
1644384170000|2022-02-09 05:22:50|15600.04|15480.04|15602.93|15482.93|15602.93|15482.93|15599.94|15479.94|9
1644384180000|2022-02-09 05:23:00|15603.41|15483.41|15609.96|15489.96|15609.96|15489.96|15603.41|15483.41|10
1644384190000|2022-02-09 05:23:10|15611.83|15491.83|15622.2|15502.2|15622.2|15502.2|15611.83|15491.83|10
1644384200000|2022-02-09 05:23:20|15623.38|15503.38|15631.05|15511.05|15631.05|15511.05|15623.28|15503.28|10
1644384210000|2022-02-09 05:23:30|15631.26|15511.26|15634.82|15514.82|15635.43|15515.43|15631.26|15511.26|10
1644384220000|2022-02-09 05:23:40|15634.84|15514.84|15637.9|15517.9|15637.9|15517.9|15634.84|15514.84|10
1644384230000|2022-02-09 05:23:50|15640.35|15520.35|15641.76|15521.76|15641.76|15521.76|15640.35|15520.35|10
1644384240000|2022-02-09 05:24:00|15641.97|15521.97|15644.8|15524.8|15645.55|15525.55|15641.97|15521.97|9
1644384250000|2022-02-09 05:24:10|15644.14|15524.14|15644.23|15524.23|15644.96|15524.96|15644.14|15524.14|9
1644384260000|2022-02-09 05:24:20|15644.06|15524.06|15645.06|15525.06|15645.11|15525.11|15643.67|15523.67|10
1644384270000|2022-02-09 05:24:30|15645.29|15525.29|15651.84|15531.84|15651.84|15531.84|15645.29|15525.29|10
1644384280000|2022-02-09 05:24:40|15652.35|15532.35|15655.5|15535.5|15655.5|15535.5|15652.35|15532.35|10
1644384290000|2022-02-09 05:24:50|15656.7|15536.7|15661.12|15541.12|15661.12|15541.12|15656.7|15536.7|10
1644384300000|2022-02-09 05:25:00|15662.09|15542.09|15660.68|15540.68|15662.65|15542.65|15660.68|15540.68|9
1644384310000|2022-02-09 05:25:10|15660.16|15540.16|15660.5|15540.5|15660.72|15540.72|15659.48|15539.48|10
1644384320000|2022-02-09 05:25:20|15660.52|15540.52|15661.18|15541.18|15661.36|15541.36|15660.52|15540.52|10
1644384330000|2022-02-09 05:25:30|15661.07|15541.07|15660.91|15540.91|15661.3|15541.3|15660.9|15540.9|10
1644384340000|2022-02-09 05:25:40|15661.01|15541.01|15659.47|15539.47|15661.01|15541.01|15659.47|15539.47|10
1644384350000|2022-02-09 05:25:50|15659.44|15539.44|15660.16|15540.16|15660.16|15540.16|15659.31|15539.31|10
1644384360000|2022-02-09 05:26:00|15660.68|15540.68|15660.18|15540.18|15660.76|15540.76|15660.18|15540.18|9
1644384370000|2022-02-09 05:26:10|15660.05|15540.05|15660.6|15540.6|15661.18|15541.18|15659.86|15539.86|9
1644384380000|2022-02-09 05:26:20|15660.86|15540.86|15663.18|15543.18|15663.18|15543.18|15660.86|15540.86|10
1644384390000|2022-02-09 05:26:30|15662.96|15542.96|15662.68|15542.68|15663.5|15543.5|15661.99|15541.99|10
1644384400000|2022-02-09 05:26:40|15662.96|15542.96|15663.74|15543.74|15664.19|15544.19|15662.5|15542.5|10
1644384410000|2022-02-09 05:26:50|15663.71|15543.71|15664.99|15544.99|15664.99|15544.99|15663.71|15543.71|9
1644384420000|2022-02-09 05:27:00|15665.17|15545.17|15664.78|15544.78|15665.58|15545.58|15664.78|15544.78|10
1644384430000|2022-02-09 05:27:10|15664.67|15544.67|15665.01|15545.01|15665.25|15545.25|15664.67|15544.67|9
1644384440000|2022-02-09 05:27:20|15664.81|15544.81|15664.83|15544.83|15665.87|15545.87|15664.81|15544.81|9
1644384450000|2022-02-09 05:27:30|15664.41|15544.41|15660.77|15540.77|15664.41|15544.41|15660.77|15540.77|10
1644384460000|2022-02-09 05:27:40|15660.51|15540.51|15657.71|15537.71|15660.51|15540.51|15657.33|15537.33|10
1644384470000|2022-02-09 05:27:50|15657.69|15537.69|15658.14|15538.14|15658.14|15538.14|15657.29|15537.29|10
1644384480000|2022-02-09 05:28:00|15658.61|15538.61|15659.68|15539.68|15659.83|15539.83|15658.14|15538.14|9
1644384490000|2022-02-09 05:28:10|15659.92|15539.92|15661.17|15541.17|15661.17|15541.17|15659.01|15539.01|10
1644384500000|2022-02-09 05:28:20|15662.28|15542.28|15665.01|15545.01|15665.01|15545.01|15662.28|15542.28|10
1644384510000|2022-02-09 05:28:30|15665.16|15545.16|15667.09|15547.09|15667.23|15547.23|15665.16|15545.16|9
1644384520000|2022-02-09 05:28:40|15667.12|15547.12|15674.84|15554.84|15674.84|15554.84|15667.12|15547.12|10
1644384530000|2022-02-09 05:28:50|15676.12|15556.12|15678.33|15558.33|15679.03|15559.03|15676.12|15556.12|10
1644384540000|2022-02-09 05:29:00|15678.56|15558.56|15678.86|15558.86|15679.37|15559.37|15678.56|15558.56|10
1644384550000|2022-02-09 05:29:10|15677.09|15557.09|15674.92|15554.92|15677.09|15557.09|15674.92|15554.92|10
1644384560000|2022-02-09 05:29:20|15673.61|15553.61|15670.52|15550.52|15673.83|15553.83|15670.52|15550.52|10
1644384570000|2022-02-09 05:29:30|15670.59|15550.59|15668.13|15548.13|15670.59|15550.59|15668.13|15548.13|9
1644384580000|2022-02-09 05:29:40|15668.02|15548.02|15669.28|15549.28|15669.28|15549.28|15667.51|15547.51|10
1644384590000|2022-02-09 05:29:50|15669.12|15549.12|15672.43|15552.43|15672.43|15552.43|15669.12|15549.12|10
1644384600000|2022-02-09 05:30:00|15672.58|15552.58|15674.25|15554.25|15674.3|15554.3|15672.4|15552.4|10
1644384610000|2022-02-09 05:30:10|15674.56|15554.56|15674.14|15554.14|15674.56|15554.56|15673.66|15553.66|9
1644384620000|2022-02-09 05:30:20|15674.26|15554.26|15673.81|15553.81|15674.76|15554.76|15673.81|15553.81|10
1644384630000|2022-02-09 05:30:30|15673.7|15553.7|15672.34|15552.34|15673.7|15553.7|15672.34|15552.34|10
1644384640000|2022-02-09 05:30:40|15673.27|15553.27|15672.33|15552.33|15673.27|15553.27|15672.3|15552.3|8
1644384650000|2022-02-09 05:30:50|15672.44|15552.44|15672.83|15552.83|15673.31|15553.31|15672.44|15552.44|10
1644384660000|2022-02-09 05:31:00|15672.67|15552.67|15673.99|15553.99|15673.99|15553.99|15672.59|15552.59|10
1644384670000|2022-02-09 05:31:10|15674.39|15554.39|15675.59|15555.59|15675.64|15555.64|15674.29|15554.29|10
1644384680000|2022-02-09 05:31:20|15675.78|15555.78|15677.23|15557.23|15677.79|15557.79|15675.78|15555.78|10
1644384690000|2022-02-09 05:31:30|15677.02|15557.02|15676.93|15556.93|15677.32|15557.32|15676.68|15556.68|9
1644384700000|2022-02-09 05:31:40|15676.63|15556.63|15677.35|15557.35|15677.35|15557.35|15676.63|15556.63|10
1644384710000|2022-02-09 05:31:50|15677.67|15557.67|15678.07|15558.07|15678.08|15558.08|15677.52|15557.52|8
1644384720000|2022-02-09 05:32:00|15678.35|15558.35|15680.49|15560.49|15681.28|15561.28|15678.35|15558.35|10
1644384730000|2022-02-09 05:32:10|15680.5|15560.5|15683.32|15563.32|15683.43|15563.43|15680.5|15560.5|10
1644384740000|2022-02-09 05:32:20|15683.49|15563.49|15685.65|15565.65|15685.65|15565.65|15683.49|15563.49|10
1644384750000|2022-02-09 05:32:30|15686.08|15566.08|15687.46|15567.46|15687.46|15567.46|15686.08|15566.08|9
1644384760000|2022-02-09 05:32:40|15687.83|15567.83|15688.21|15568.21|15688.91|15568.91|15687.83|15567.83|9
1644384770000|2022-02-09 05:32:50|15688.16|15568.16|15689.96|15569.96|15690.02|15570.02|15688.16|15568.16|8
1644384780000|2022-02-09 05:33:00|15690.25|15570.25|15691.5|15571.5|15691.5|15571.5|15690.25|15570.25|10
1644384790000|2022-02-09 05:33:10|15691.55|15571.55|15692.54|15572.54|15692.54|15572.54|15690.58|15570.58|10
1644384800000|2022-02-09 05:33:20|15692.63|15572.63|15695.22|15575.22|15695.22|15575.22|15692.63|15572.63|10
1644384810000|2022-02-09 05:33:30|15695.93|15575.93|15698.18|15578.18|15698.18|15578.18|15695.92|15575.92|9
1644384820000|2022-02-09 05:33:40|15699.1|15579.1|15697.08|15577.08|15699.1|15579.1|15697.08|15577.08|10
1644384830000|2022-02-09 05:33:50|15697.13|15577.13|15696.93|15576.93|15697.24|15577.24|15696.9|15576.9|10
1644384840000|2022-02-09 05:34:00|15696.94|15576.94|15695.26|15575.26|15697.03|15577.03|15695.19|15575.19|10
1644384850000|2022-02-09 05:34:10|15695.31|15575.31|15693.17|15573.17|15695.31|15575.31|15692.5|15572.5|10
1644384860000|2022-02-09 05:34:20|15693.75|15573.75|15695.58|15575.58|15695.58|15575.58|15693.55|15573.55|10
1644384870000|2022-02-09 05:34:30|15696.04|15576.04|15698.29|15578.29|15698.29|15578.29|15696.04|15576.04|10
1644384880000|2022-02-09 05:34:40|15698.53|15578.53|15702.61|15582.61|15702.61|15582.61|15698.53|15578.53|10
1644384890000|2022-02-09 05:34:50|15702.96|15582.96|15705.28|15585.28|15705.28|15585.28|15702.96|15582.96|9
1644384900000|2022-02-09 05:35:00|15705.88|15585.88|15708.68|15588.68|15708.79|15588.79|15705.88|15585.88|10
1644384910000|2022-02-09 05:35:10|15708.99|15588.99|15709.29|15589.29|15709.53|15589.53|15708.83|15588.83|10
1644384920000|2022-02-09 05:35:20|15709.6|15589.6|15710.74|15590.74|15710.74|15590.74|15709.6|15589.6|10
1644384930000|2022-02-09 05:35:30|15710.57|15590.57|15709.81|15589.81|15710.77|15590.77|15709.8|15589.8|9
1644384940000|2022-02-09 05:35:40|15709.51|15589.51|15708.28|15588.28|15709.63|15589.63|15708.28|15588.28|10
1644384950000|2022-02-09 05:35:50|15708.26|15588.26|15709.63|15589.63|15709.89|15589.89|15708.26|15588.26|10
1644384960000|2022-02-09 05:36:00|15709.61|15589.61|15711.57|15591.57|15711.82|15591.82|15709.61|15589.61|10
1644384970000|2022-02-09 05:36:10|15711.63|15591.63|15710.55|15590.55|15711.63|15591.63|15710.55|15590.55|10
1644384980000|2022-02-09 05:36:20|15711.01|15591.01|15711.48|15591.48|15711.62|15591.62|15711.01|15591.01|10
1644384990000|2022-02-09 05:36:30|15711.51|15591.51|15710.36|15590.36|15711.52|15591.52|15710.36|15590.36|9
1644385000000|2022-02-09 05:36:40|15710.41|15590.41|15710.37|15590.37|15710.63|15590.63|15709.72|15589.72|10
1644385010000|2022-02-09 05:36:50|15710.39|15590.39|15710.91|15590.91|15711.02|15591.02|15710.39|15590.39|9
1644385020000|2022-02-09 05:37:00|15711.21|15591.21|15715.63|15595.63|15715.63|15595.63|15711.21|15591.21|10
1644385030000|2022-02-09 05:37:10|15716.36|15596.36|15716.59|15596.59|15716.59|15596.59|15716.11|15596.11|10
1644385040000|2022-02-09 05:37:20|15717.81|15597.81|15720.6|15600.6|15720.67|15600.67|15717.81|15597.81|10
1644385050000|2022-02-09 05:37:30|15720.49|15600.49|15722.94|15602.94|15722.94|15602.94|15720.49|15600.49|10
1644385060000|2022-02-09 05:37:40|15722.83|15602.83|15724.46|15604.46|15724.75|15604.75|15722.83|15602.83|10
1644385070000|2022-02-09 05:37:50|15724.23|15604.23|15726.33|15606.33|15726.67|15606.67|15724.23|15604.23|10
1644385080000|2022-02-09 05:38:00|15726.2|15606.2|15726.92|15606.92|15727.08|15607.08|15726.2|15606.2|10
1644385090000|2022-02-09 05:38:10|15726.95|15606.95|15726.35|15606.35|15727.19|15607.19|15726.35|15606.35|10
1644385100000|2022-02-09 05:38:20|15726.23|15606.23|15727.56|15607.56|15727.56|15607.56|15726.11|15606.11|8
1644385110000|2022-02-09 05:38:30|15727.7|15607.7|15729.55|15609.55|15729.55|15609.55|15727.66|15607.66|10
1644385120000|2022-02-09 05:38:40|15730.23|15610.23|15731.64|15611.64|15732.02|15612.02|15730.23|15610.23|9
1644385130000|2022-02-09 05:38:50|15732.1|15612.1|15736.7|15616.7|15736.7|15616.7|15731.98|15611.98|10
1644385140000|2022-02-09 05:39:00|15738.35|15618.35|15738.68|15618.68|15739.35|15619.35|15738.35|15618.35|10
1644385150000|2022-02-09 05:39:10|15738.21|15618.21|15737.6|15617.6|15738.43|15618.43|15737.45|15617.45|10
1644385160000|2022-02-09 05:39:20|15738.37|15618.37|15737.71|15617.71|15738.37|15618.37|15737.08|15617.08|10
1644385170000|2022-02-09 05:39:30|15737.28|15617.28|15737.4|15617.4|15737.4|15617.4|15736.76|15616.76|9
1644385180000|2022-02-09 05:39:40|15737.59|15617.59|15737.79|15617.79|15737.93|15617.93|15736.75|15616.75|10
1644385190000|2022-02-09 05:39:50|15738.28|15618.28|15737.35|15617.35|15738.28|15618.28|15737.35|15617.35|8
1644385200000|2022-02-09 05:40:00|15737.22|15617.22|15739.59|15619.59|15739.62|15619.62|15737.22|15617.22|9
1644385210000|2022-02-09 05:40:10|15739.81|15619.81|15738.02|15618.02|15739.91|15619.91|15738.02|15618.02|10
1644385220000|2022-02-09 05:40:20|15738.03|15618.03|15736.55|15616.55|15738.03|15618.03|15736.04|15616.04|10
1644385230000|2022-02-09 05:40:30|15736.66|15616.66|15736.02|15616.02|15737.18|15617.18|15735.52|15615.52|10
1644385240000|2022-02-09 05:40:40|15735.7|15615.7|15737.12|15617.12|15737.12|15617.12|15735.03|15615.03|10
1644385250000|2022-02-09 05:40:50|15737.77|15617.77|15739.1|15619.1|15739.1|15619.1|15737.77|15617.77|9
1644385260000|2022-02-09 05:41:00|15739.31|15619.31|15741.12|15621.12|15741.41|15621.41|15738.73|15618.73|10
1644385270000|2022-02-09 05:41:10|15742.3|15622.3|15749.24|15629.24|15749.33|15629.33|15742.3|15622.3|10
1644385280000|2022-02-09 05:41:20|15749.45|15629.45|15749.08|15629.08|15750.66|15630.66|15749.08|15629.08|10
1644385290000|2022-02-09 05:41:30|15749.04|15629.04|15746.41|15626.41|15749.04|15629.04|15746.35|15626.35|10
1644385300000|2022-02-09 05:41:40|15745.78|15625.78|15742.37|15622.37|15745.78|15625.78|15742.37|15622.37|10
1644385310000|2022-02-09 05:41:50|15741.07|15621.07|15740.81|15620.81|15741.28|15621.28|15740.81|15620.81|9
1644385320000|2022-02-09 05:42:00|15740.9|15620.9|15739.27|15619.27|15740.92|15620.92|15739.27|15619.27|10
1644385330000|2022-02-09 05:42:10|15738.94|15618.94|15736.31|15616.31|15738.94|15618.94|15735.66|15615.66|10
1644385340000|2022-02-09 05:42:20|15736.22|15616.22|15736.63|15616.63|15736.63|15616.63|15735.21|15615.21|10
1644385350000|2022-02-09 05:42:30|15736.9|15616.9|15738.03|15618.03|15738.03|15618.03|15736.79|15616.79|9
1644385360000|2022-02-09 05:42:40|15738.62|15618.62|15738.17|15618.17|15739.03|15619.03|15737.84|15617.84|9
1644385370000|2022-02-09 05:42:50|15738.53|15618.53|15737.86|15617.86|15738.53|15618.53|15737.86|15617.86|10
1644385380000|2022-02-09 05:43:00|15738.23|15618.23|15738.57|15618.57|15738.93|15618.93|15738.23|15618.23|9
1644385390000|2022-02-09 05:43:10|15738.84|15618.84|15737.78|15617.78|15738.84|15618.84|15737.43|15617.43|10
1644385400000|2022-02-09 05:43:20|15738.08|15618.08|15740.62|15620.62|15740.62|15620.62|15737.81|15617.81|10
1644385410000|2022-02-09 05:43:30|15740.84|15620.84|15742.65|15622.65|15742.69|15622.69|15740.84|15620.84|10
1644385420000|2022-02-09 05:43:40|15743.19|15623.19|15746.77|15626.77|15747.2|15627.2|15743.19|15623.19|10
1644385430000|2022-02-09 05:43:50|15747|15627|15751.68|15631.68|15751.68|15631.68|15747|15627|10
1644385440000|2022-02-09 05:44:00|15752.2|15632.2|15760.89|15640.89|15760.89|15640.89|15752.2|15632.2|10
1644385450000|2022-02-09 05:44:10|15762.06|15642.06|15770.6|15650.6|15770.6|15650.6|15762.06|15642.06|10
1644385460000|2022-02-09 05:44:20|15772.01|15652.01|15777.52|15657.52|15778.18|15658.18|15772.01|15652.01|10
1644385470000|2022-02-09 05:44:30|15777.9|15657.9|15783.71|15663.71|15783.71|15663.71|15776.64|15656.64|9
1644385480000|2022-02-09 05:44:40|15783.86|15663.86|15801.4|15681.4|15801.4|15681.4|15783.86|15663.86|10
1644385490000|2022-02-09 05:44:50|15804.93|15684.93|15807.97|15687.97|15808.21|15688.21|15804.93|15684.93|10
1644385500000|2022-02-09 05:45:00|15807.08|15687.08|15807.15|15687.15|15807.24|15687.24|15805.17|15685.17|10
1644385510000|2022-02-09 05:45:10|15807.48|15687.48|15817.11|15697.11|15817.11|15697.11|15807.48|15687.48|10
1644385520000|2022-02-09 05:45:20|15818.79|15698.79|15825.79|15705.79|15826.28|15706.28|15818.79|15698.79|10
1644385530000|2022-02-09 05:45:30|15825.51|15705.51|15825.29|15705.29|15826.26|15706.26|15824.96|15704.96|10
1644385540000|2022-02-09 05:45:40|15825.16|15705.16|15823.49|15703.49|15825.97|15705.97|15823.49|15703.49|10
1644385550000|2022-02-09 05:45:50|15823.09|15703.09|15822.81|15702.81|15823.64|15703.64|15822.22|15702.22|10
1644385560000|2022-02-09 05:46:00|15822.84|15702.84|15821.71|15701.71|15823.35|15703.35|15821.71|15701.71|10
1644385570000|2022-02-09 05:46:10|15821.54|15701.54|15821.39|15701.39|15821.75|15701.75|15820.76|15700.76|10
1644385580000|2022-02-09 05:46:20|15821.42|15701.42|15821.46|15701.46|15822.58|15702.58|15820.07|15700.07|10
1644385590000|2022-02-09 05:46:30|15820.98|15700.98|15818.31|15698.31|15820.98|15700.98|15818.3|15698.3|10
1644385600000|2022-02-09 05:46:40|15818.01|15698.01|15816.91|15696.91|15818.01|15698.01|15816.51|15696.51|10
1644385610000|2022-02-09 05:46:50|15817.61|15697.61|15816.27|15696.27|15818.31|15698.31|15816.27|15696.27|10
1644385620000|2022-02-09 05:47:00|15815.86|15695.86|15816.56|15696.56|15817.17|15697.17|15815.31|15695.31|10
1644385630000|2022-02-09 05:47:10|15816.15|15696.15|15812.48|15692.48|15816.15|15696.15|15812.48|15692.48|10
1644385640000|2022-02-09 05:47:20|15812.63|15692.63|15809.83|15689.83|15812.63|15692.63|15809.36|15689.36|10
1644385650000|2022-02-09 05:47:30|15809.74|15689.74|15797.26|15677.26|15809.74|15689.74|15797.26|15677.26|10
1644385660000|2022-02-09 05:47:40|15797.34|15677.34|15796.29|15676.29|15797.38|15677.38|15796.15|15676.15|10
1644385670000|2022-02-09 05:47:50|15796.03|15676.03|15796.36|15676.36|15796.36|15676.36|15795.52|15675.52|10
1644385680000|2022-02-09 05:48:00|15796.84|15676.84|15797.69|15677.69|15797.69|15677.69|15796.82|15676.82|10
1644385690000|2022-02-09 05:48:10|15797.9|15677.9|15800.09|15680.09|15800.09|15680.09|15797.9|15677.9|10
1644385700000|2022-02-09 05:48:20|15800.7|15680.7|15804.23|15684.23|15804.23|15684.23|15800.7|15680.7|10
1644385710000|2022-02-09 05:48:30|15804.74|15684.74|15807.67|15687.67|15808.99|15688.99|15804.74|15684.74|10
1644385720000|2022-02-09 05:48:40|15806.33|15686.33|15802.76|15682.76|15806.33|15686.33|15802.67|15682.67|10
1644385730000|2022-02-09 05:48:50|15802.77|15682.77|15801.04|15681.04|15802.77|15682.77|15801.04|15681.04|10
1644385740000|2022-02-09 05:49:00|15800.72|15680.72|15789.37|15669.37|15800.91|15680.91|15789.37|15669.37|10
1644385750000|2022-02-09 05:49:10|15787.76|15667.76|15779.85|15659.85|15787.76|15667.76|15779.85|15659.85|10
1644385760000|2022-02-09 05:49:20|15780.63|15660.63|15775.28|15655.28|15780.63|15660.63|15775.28|15655.28|10
1644385770000|2022-02-09 05:49:30|15775.18|15655.18|15775.81|15655.81|15776.08|15656.08|15774.71|15654.71|10
1644385780000|2022-02-09 05:49:40|15775.64|15655.64|15772.68|15652.68|15775.64|15655.64|15772.68|15652.68|10
1644385790000|2022-02-09 05:49:50|15772.61|15652.61|15770.33|15650.33|15772.61|15652.61|15770.33|15650.33|10
1644385800000|2022-02-09 05:50:00|15770.47|15650.47|15772.49|15652.49|15772.49|15652.49|15770.47|15650.47|10
1644385810000|2022-02-09 05:50:10|15773.09|15653.09|15779.52|15659.52|15779.52|15659.52|15773.09|15653.09|9
1644385820000|2022-02-09 05:50:20|15779.82|15659.82|15783.59|15663.59|15783.59|15663.59|15779.82|15659.82|10
1644385830000|2022-02-09 05:50:30|15783.49|15663.49|15784.16|15664.16|15784.16|15664.16|15783.15|15663.15|10
1644385840000|2022-02-09 05:50:40|15784.31|15664.31|15783.55|15663.55|15784.98|15664.98|15783.05|15663.05|9
1644385850000|2022-02-09 05:50:50|15783.11|15663.11|15782.74|15662.74|15783.35|15663.35|15782.49|15662.49|10
1644385860000|2022-02-09 05:51:00|15783.35|15663.35|15784.27|15664.27|15784.38|15664.38|15783.35|15663.35|10
1644385870000|2022-02-09 05:51:10|15784.75|15664.75|15787.11|15667.11|15787.11|15667.11|15784.5|15664.5|10
1644385880000|2022-02-09 05:51:20|15787.82|15667.82|15789.57|15669.57|15789.74|15669.74|15787.82|15667.82|10
1644385890000|2022-02-09 05:51:30|15789.61|15669.61|15789.32|15669.32|15790.52|15670.52|15789.32|15669.32|10
1644385900000|2022-02-09 05:51:40|15789.26|15669.26|15787.82|15667.82|15789.26|15669.26|15787.56|15667.56|10
1644385910000|2022-02-09 05:51:50|15787.87|15667.87|15789.56|15669.56|15789.87|15669.87|15787.87|15667.87|10
1644385920000|2022-02-09 05:52:00|15788.91|15668.91|15786.26|15666.26|15788.91|15668.91|15786.26|15666.26|9
1644385930000|2022-02-09 05:52:10|15785.34|15665.34|15783.4|15663.4|15785.34|15665.34|15783.4|15663.4|10
1644385940000|2022-02-09 05:52:20|15783|15663|15782.82|15662.82|15783|15663|15781.86|15661.86|10
1644385950000|2022-02-09 05:52:30|15782.49|15662.49|15780.02|15660.02|15782.49|15662.49|15779.97|15659.97|10
1644385960000|2022-02-09 05:52:40|15779.91|15659.91|15776.5|15656.5|15779.91|15659.91|15776.5|15656.5|10
1644385970000|2022-02-09 05:52:50|15775.84|15655.84|15774.22|15654.22|15775.84|15655.84|15774.11|15654.11|10
1644385980000|2022-02-09 05:53:00|15772.98|15652.98|15770.92|15650.92|15773.63|15653.63|15770.92|15650.92|10
1644385990000|2022-02-09 05:53:10|15770.54|15650.54|15770.21|15650.21|15770.54|15650.54|15769.9|15649.9|8
1644386000000|2022-02-09 05:53:20|15769.62|15649.62|15770.44|15650.44|15770.47|15650.47|15769.51|15649.51|9
1644386010000|2022-02-09 05:53:30|15770.41|15650.41|15768.4|15648.4|15770.41|15650.41|15768.4|15648.4|7
1644386020000|2022-02-09 05:53:40|15768.34|15648.34|15767.35|15647.35|15768.34|15648.34|15767.33|15647.33|10
1644386030000|2022-02-09 05:53:50|15767.19|15647.19|15764.88|15644.88|15767.19|15647.19|15764.82|15644.82|9
1644386040000|2022-02-09 05:54:00|15766.2|15646.2|15773.06|15653.06|15773.06|15653.06|15766.11|15646.11|10
1644386050000|2022-02-09 05:54:10|15774.12|15654.12|15776.66|15656.66|15776.84|15656.84|15774.12|15654.12|10
1644386060000|2022-02-09 05:54:20|15776.99|15656.99|15777.24|15657.24|15777.82|15657.82|15776.95|15656.95|10
1644386070000|2022-02-09 05:54:30|15778.11|15658.11|15779.32|15659.32|15779.5|15659.5|15778.11|15658.11|10
1644386080000|2022-02-09 05:54:40|15779.57|15659.57|15783.05|15663.05|15783.05|15663.05|15779.57|15659.57|10
1644386090000|2022-02-09 05:54:50|15783.08|15663.08|15782.95|15662.95|15783.08|15663.08|15782.31|15662.31|9
1644386100000|2022-02-09 05:55:00|15782.7|15662.7|15784.24|15664.24|15784.88|15664.88|15782.7|15662.7|10
1644386110000|2022-02-09 05:55:10|15784.19|15664.19|15781.42|15661.42|15784.19|15664.19|15781.42|15661.42|10
1644386120000|2022-02-09 05:55:20|15781.18|15661.18|15782.85|15662.85|15782.85|15662.85|15780.95|15660.95|10
1644386130000|2022-02-09 05:55:30|15782.79|15662.79|15782.21|15662.21|15783.26|15663.26|15782.21|15662.21|10
1644386140000|2022-02-09 05:55:40|15781.66|15661.66|15780.15|15660.15|15781.66|15661.66|15780.14|15660.14|10
1644386150000|2022-02-09 05:55:50|15780.57|15660.57|15779.34|15659.34|15780.57|15660.57|15779.34|15659.34|10
1644386160000|2022-02-09 05:56:00|15779.13|15659.13|15777.4|15657.4|15779.19|15659.19|15777.4|15657.4|9
1644386170000|2022-02-09 05:56:10|15777.06|15657.06|15777.46|15657.46|15777.46|15657.46|15776.32|15656.32|10
1644386180000|2022-02-09 05:56:20|15778.01|15658.01|15779.3|15659.3|15779.32|15659.32|15777.92|15657.92|10
1644386190000|2022-02-09 05:56:30|15779.51|15659.51|15779.11|15659.11|15779.67|15659.67|15778.73|15658.73|10
1644386200000|2022-02-09 05:56:40|15779.19|15659.19|15784.94|15664.94|15785.32|15665.32|15779.19|15659.19|10
1644386210000|2022-02-09 05:56:50|15784.87|15664.87|15783.04|15663.04|15785.08|15665.08|15783.04|15663.04|10
1644386220000|2022-02-09 05:57:00|15782.83|15662.83|15779.52|15659.52|15782.83|15662.83|15779.52|15659.52|10
1644386230000|2022-02-09 05:57:10|15778.94|15658.94|15777.32|15657.32|15778.94|15658.94|15777.25|15657.25|9
1644386240000|2022-02-09 05:57:20|15776.85|15656.85|15776.1|15656.1|15776.94|15656.94|15776.1|15656.1|9
1644386250000|2022-02-09 05:57:30|15775.97|15655.97|15775.6|15655.6|15775.97|15655.97|15775.44|15655.44|10
1644386260000|2022-02-09 05:57:40|15775.7|15655.7|15776.76|15656.76|15776.76|15656.76|15775.28|15655.28|9
1644386270000|2022-02-09 05:57:50|15777.61|15657.61|15781.12|15661.12|15781.36|15661.36|15777.61|15657.61|10
1644386280000|2022-02-09 05:58:00|15782.02|15662.02|15781.37|15661.37|15782.02|15662.02|15781.36|15661.36|9
1644386290000|2022-02-09 05:58:10|15781.34|15661.34|15782.78|15662.78|15783.02|15663.02|15781.34|15661.34|10
1644386300000|2022-02-09 05:58:20|15783.66|15663.66|15785.83|15665.83|15785.83|15665.83|15783.66|15663.66|10
1644386310000|2022-02-09 05:58:30|15786.37|15666.37|15786.8|15666.8|15787.23|15667.23|15786.28|15666.28|10
1644386320000|2022-02-09 05:58:40|15786.28|15666.28|15783.98|15663.98|15786.28|15666.28|15783.98|15663.98|10
1644386330000|2022-02-09 05:58:50|15783.62|15663.62|15781.05|15661.05|15783.79|15663.79|15781.05|15661.05|10
1644386340000|2022-02-09 05:59:00|15781.14|15661.14|15777.51|15657.51|15781.14|15661.14|15776.93|15656.93|10
1644386350000|2022-02-09 05:59:10|15776.39|15656.39|15773.97|15653.97|15776.39|15656.39|15773.97|15653.97|10
1644386360000|2022-02-09 05:59:20|15773.89|15653.89|15773.5|15653.5|15774.33|15654.33|15773.5|15653.5|9
1644386370000|2022-02-09 05:59:30|15773.56|15653.56|15774.52|15654.52|15774.52|15654.52|15772.74|15652.74|8
1644386380000|2022-02-09 05:59:40|15775.32|15655.32|15775.66|15655.66|15776.46|15656.46|15775.23|15655.23|10
1644386390000|2022-02-09 05:59:50|15775.43|15655.43|15773.6|15653.6|15776.44|15656.44|15773.6|15653.6|10
1644386400000|2022-02-09 06:00:00|15772.86|15652.86|15770.64|15650.64|15772.86|15652.86|15770.62|15650.62|10
1644386410000|2022-02-09 06:00:10|15771.18|15651.18|15771.44|15651.44|15771.56|15651.56|15770.58|15650.58|10
1644386420000|2022-02-09 06:00:20|15771.34|15651.34|15769.67|15649.67|15771.66|15651.66|15769.67|15649.67|10
1644386430000|2022-02-09 06:00:30|15769.58|15649.58|15768.17|15648.17|15769.58|15649.58|15768.17|15648.17|10
1644386440000|2022-02-09 06:00:40|15767.75|15647.75|15766.68|15646.68|15767.75|15647.75|15766.44|15646.44|10
1644386450000|2022-02-09 06:00:50|15766.64|15646.64|15766.31|15646.31|15766.64|15646.64|15765.89|15645.89|10
1644386460000|2022-02-09 06:01:00|15766.37|15646.37|15766.02|15646.02|15766.6|15646.6|15765.49|15645.49|10
1644386470000|2022-02-09 06:01:10|15765.72|15645.72|15764.08|15644.08|15765.88|15645.88|15764.08|15644.08|9
1644386480000|2022-02-09 06:01:20|15763.91|15643.91|15761.45|15641.45|15763.91|15643.91|15761.45|15641.45|10
1644386490000|2022-02-09 06:01:30|15760.1|15640.1|15759.87|15639.87|15760.23|15640.23|15759.68|15639.68|10
1644386500000|2022-02-09 06:01:40|15759.73|15639.73|15759.99|15639.99|15760.39|15640.39|15759.73|15639.73|10
1644386510000|2022-02-09 06:01:50|15760.47|15640.47|15763.19|15643.19|15763.19|15643.19|15760|15640|10
1644386520000|2022-02-09 06:02:00|15763.68|15643.68|15765.51|15645.51|15765.51|15645.51|15763.52|15643.52|10
1644386530000|2022-02-09 06:02:10|15765.27|15645.27|15766.62|15646.62|15767.26|15647.26|15765.27|15645.27|9
1644386540000|2022-02-09 06:02:20|15767.16|15647.16|15768.52|15648.52|15768.52|15648.52|15766.67|15646.67|10
1644386550000|2022-02-09 06:02:30|15768.61|15648.61|15769.28|15649.28|15769.8|15649.8|15768.12|15648.12|9
1644386560000|2022-02-09 06:02:40|15769.65|15649.65|15772.04|15652.04|15772.09|15652.09|15769.65|15649.65|9
1644386570000|2022-02-09 06:02:50|15772.82|15652.82|15773.86|15653.86|15773.96|15653.96|15772.67|15652.67|9
1644386580000|2022-02-09 06:03:00|15774.01|15654.01|15773.54|15653.54|15774.07|15654.07|15773.54|15653.54|10
1644386590000|2022-02-09 06:03:10|15773.76|15653.76|15776.98|15656.98|15776.98|15656.98|15773.76|15653.76|10
1644386600000|2022-02-09 06:03:20|15776.88|15656.88|15779.88|15659.88|15780.09|15660.09|15776.88|15656.88|10
1644386610000|2022-02-09 06:03:30|15780|15660|15781.47|15661.47|15781.78|15661.78|15779.96|15659.96|10
1644386620000|2022-02-09 06:03:40|15781.82|15661.82|15782.45|15662.45|15782.45|15662.45|15781.12|15661.12|10
1644386630000|2022-02-09 06:03:50|15782.66|15662.66|15788.45|15668.45|15788.45|15668.45|15782.66|15662.66|10
1644386640000|2022-02-09 06:04:00|15788.67|15668.67|15793.24|15673.24|15793.24|15673.24|15788.67|15668.67|10
1644386650000|2022-02-09 06:04:10|15792.56|15672.56|15793.11|15673.11|15793.11|15673.11|15791.86|15671.86|9
1644386660000|2022-02-09 06:04:20|15793.33|15673.33|15791.87|15671.87|15793.41|15673.41|15791.87|15671.87|10
1644386670000|2022-02-09 06:04:30|15793.43|15673.43|15793.98|15673.98|15795.1|15675.1|15793.43|15673.43|9
1644386680000|2022-02-09 06:04:40|15794.03|15674.03|15794.36|15674.36|15794.36|15674.36|15793.29|15673.29|10
1644386690000|2022-02-09 06:04:50|15794.1|15674.1|15794.21|15674.21|15794.66|15674.66|15794.03|15674.03|10
1644386700000|2022-02-09 06:05:00|15794.44|15674.44|15793.57|15673.57|15794.44|15674.44|15793.47|15673.47|10
1644386710000|2022-02-09 06:05:10|15793.56|15673.56|15793.82|15673.82|15793.82|15673.82|15793.39|15673.39|9
1644386720000|2022-02-09 06:05:20|15793.94|15673.94|15794.83|15674.83|15794.89|15674.89|15793.94|15673.94|10
1644386730000|2022-02-09 06:05:30|15794.77|15674.77|15793.48|15673.48|15794.91|15674.91|15793.45|15673.45|10
1644386740000|2022-02-09 06:05:40|15792.64|15672.64|15789.87|15669.87|15792.64|15672.64|15789.87|15669.87|10
1644386750000|2022-02-09 06:05:50|15789.4|15669.4|15787.78|15667.78|15789.4|15669.4|15787.66|15667.66|10
1644386760000|2022-02-09 06:06:00|15787.94|15667.94|15788.34|15668.34|15788.81|15668.81|15787.58|15667.58|10
1644386770000|2022-02-09 06:06:10|15788.51|15668.51|15788.68|15668.68|15788.92|15668.92|15788.51|15668.51|10
1644386780000|2022-02-09 06:06:20|15788.91|15668.91|15789.71|15669.71|15789.71|15669.71|15788.86|15668.86|10
1644386790000|2022-02-09 06:06:30|15789.64|15669.64|15790.13|15670.13|15790.25|15670.25|15789.45|15669.45|7
1644386800000|2022-02-09 06:06:40|15790|15670|15792.6|15672.6|15792.71|15672.71|15789.96|15669.96|9
1644386810000|2022-02-09 06:06:50|15793.15|15673.15|15791.22|15671.22|15793.15|15673.15|15790.97|15670.97|10
1644386820000|2022-02-09 06:07:00|15791.47|15671.47|15791.41|15671.41|15791.74|15671.74|15791.32|15671.32|9
1644386830000|2022-02-09 06:07:10|15791.51|15671.51|15789.43|15669.43|15791.61|15671.61|15789.43|15669.43|10
1644386840000|2022-02-09 06:07:20|15789.61|15669.61|15787.1|15667.1|15789.61|15669.61|15787.1|15667.1|9
1644386850000|2022-02-09 06:07:30|15786.61|15666.61|15786.65|15666.65|15786.65|15666.65|15785.41|15665.41|10
1644386860000|2022-02-09 06:07:40|15786.59|15666.59|15785.66|15665.66|15786.95|15666.95|15785.66|15665.66|9
1644386870000|2022-02-09 06:07:50|15785.92|15665.92|15786.28|15666.28|15786.47|15666.47|15785.65|15665.65|9
1644386880000|2022-02-09 06:08:00|15786.18|15666.18|15787.75|15667.75|15787.75|15667.75|15786.09|15666.09|10
1644386890000|2022-02-09 06:08:10|15787.42|15667.42|15787.81|15667.81|15787.94|15667.94|15787.35|15667.35|8
1644386900000|2022-02-09 06:08:20|15787.76|15667.76|15790.16|15670.16|15790.16|15670.16|15787.76|15667.76|10
1644386910000|2022-02-09 06:08:30|15790.45|15670.45|15790.15|15670.15|15790.95|15670.95|15789.93|15669.93|10
1644386920000|2022-02-09 06:08:40|15790.26|15670.26|15790.76|15670.76|15790.76|15670.76|15789.65|15669.65|8
1644386930000|2022-02-09 06:08:50|15790.78|15670.78|15787.65|15667.65|15790.78|15670.78|15787.65|15667.65|10
1644386940000|2022-02-09 06:09:00|15787.96|15667.96|15789.66|15669.66|15789.66|15669.66|15787.48|15667.48|10
1644386950000|2022-02-09 06:09:10|15790.18|15670.18|15792.21|15672.21|15792.77|15672.77|15790.18|15670.18|10
1644386960000|2022-02-09 06:09:20|15792.4|15672.4|15790.83|15670.83|15792.55|15672.55|15790.83|15670.83|10
1644386970000|2022-02-09 06:09:30|15790.78|15670.78|15791.72|15671.72|15791.72|15671.72|15789.83|15669.83|9
1644386980000|2022-02-09 06:09:40|15791.68|15671.68|15791.32|15671.32|15791.7|15671.7|15790.9|15670.9|10
1644386990000|2022-02-09 06:09:50|15791.21|15671.21|15791.65|15671.65|15792.03|15672.03|15791.02|15671.02|9
1644387000000|2022-02-09 06:10:00|15791.71|15671.71|15792.31|15672.31|15792.31|15672.31|15791.38|15671.38|8
1644387010000|2022-02-09 06:10:10|15792.53|15672.53|15795.5|15675.5|15795.5|15675.5|15792.53|15672.53|10
1644387020000|2022-02-09 06:10:20|15795.97|15675.97|15795.77|15675.77|15796.63|15676.63|15795.53|15675.53|10
1644387030000|2022-02-09 06:10:30|15795.56|15675.56|15793.38|15673.38|15795.61|15675.61|15793.38|15673.38|10
1644387040000|2022-02-09 06:10:40|15793.29|15673.29|15793.5|15673.5|15793.5|15673.5|15792.47|15672.47|10
1644387050000|2022-02-09 06:10:50|15793.22|15673.22|15793.67|15673.67|15793.86|15673.86|15793.15|15673.15|10
1644387060000|2022-02-09 06:11:00|15793.51|15673.51|15793.25|15673.25|15794.05|15674.05|15793.22|15673.22|10
1644387070000|2022-02-09 06:11:10|15793.17|15673.17|15790.08|15670.08|15793.17|15673.17|15789.75|15669.75|10
1644387080000|2022-02-09 06:11:20|15790.35|15670.35|15789.48|15669.48|15790.35|15670.35|15789.48|15669.48|10
1644387090000|2022-02-09 06:11:30|15789.22|15669.22|15788.51|15668.51|15789.63|15669.63|15788.51|15668.51|9
1644387100000|2022-02-09 06:11:40|15788.37|15668.37|15785.86|15665.86|15788.37|15668.37|15785.86|15665.86|9
1644387110000|2022-02-09 06:11:50|15786.06|15666.06|15784.91|15664.91|15786.25|15666.25|15784.91|15664.91|10
1644387120000|2022-02-09 06:12:00|15785.13|15665.13|15784.04|15664.04|15785.33|15665.33|15784.04|15664.04|9
1644387130000|2022-02-09 06:12:10|15784.31|15664.31|15781.38|15661.38|15784.31|15664.31|15781.19|15661.19|10
1644387140000|2022-02-09 06:12:20|15780.9|15660.9|15777.32|15657.32|15780.9|15660.9|15777.32|15657.32|10
1644387150000|2022-02-09 06:12:30|15777.42|15657.42|15775.46|15655.46|15777.42|15657.42|15775.46|15655.46|10
1644387160000|2022-02-09 06:12:40|15775.48|15655.48|15775.37|15655.37|15775.48|15655.48|15774.76|15654.76|10
1644387170000|2022-02-09 06:12:50|15775.55|15655.55|15775.39|15655.39|15775.55|15655.55|15774.69|15654.69|10
1644387180000|2022-02-09 06:13:00|15775.28|15655.28|15772.11|15652.11|15775.35|15655.35|15772.11|15652.11|9
1644387190000|2022-02-09 06:13:10|15772.08|15652.08|15770.43|15650.43|15772.08|15652.08|15770.22|15650.22|10
1644387200000|2022-02-09 06:13:20|15770.47|15650.47|15772.81|15652.81|15772.81|15652.81|15770.47|15650.47|10
1644387210000|2022-02-09 06:13:30|15773.09|15653.09|15774.63|15654.63|15775.01|15655.01|15773.09|15653.09|10
1644387220000|2022-02-09 06:13:40|15773.54|15653.54|15775.34|15655.34|15775.34|15655.34|15773.54|15653.54|10
1644387230000|2022-02-09 06:13:50|15775.33|15655.33|15774.99|15654.99|15775.52|15655.52|15774.67|15654.67|10
1644387240000|2022-02-09 06:14:00|15774.97|15654.97|15774.87|15654.87|15774.99|15654.99|15774.57|15654.57|10
1644387250000|2022-02-09 06:14:10|15774.84|15654.84|15775.8|15655.8|15775.8|15655.8|15774.84|15654.84|8
1644387260000|2022-02-09 06:14:20|15775.83|15655.83|15778.8|15658.8|15778.8|15658.8|15775.83|15655.83|10
1644387270000|2022-02-09 06:14:30|15778.98|15658.98|15779.51|15659.51|15779.73|15659.73|15778.77|15658.77|9
1644387280000|2022-02-09 06:14:40|15779.56|15659.56|15779.21|15659.21|15779.72|15659.72|15779.21|15659.21|10
1644387290000|2022-02-09 06:14:50|15779.35|15659.35|15778.25|15658.25|15779.54|15659.54|15778.25|15658.25|10
1644387300000|2022-02-09 06:15:00|15778.48|15658.48|15776.82|15656.82|15778.48|15658.48|15776.82|15656.82|10
1644387310000|2022-02-09 06:15:10|15776.86|15656.86|15777.04|15657.04|15777.04|15657.04|15776.19|15656.19|10
1644387320000|2022-02-09 06:15:20|15777.06|15657.06|15774.44|15654.44|15777.06|15657.06|15774.44|15654.44|10
1644387330000|2022-02-09 06:15:30|15773.65|15653.65|15771.06|15651.06|15773.65|15653.65|15771.06|15651.06|10
1644387340000|2022-02-09 06:15:40|15770.58|15650.58|15770.12|15650.12|15770.58|15650.58|15769.63|15649.63|9
1644387350000|2022-02-09 06:15:50|15770.63|15650.63|15773.68|15653.68|15773.68|15653.68|15770.63|15650.63|9
1644387360000|2022-02-09 06:16:00|15773.45|15653.45|15777.51|15657.51|15777.51|15657.51|15773.45|15653.45|10
1644387370000|2022-02-09 06:16:10|15777.77|15657.77|15780.73|15660.73|15780.73|15660.73|15777.77|15657.77|9
1644387380000|2022-02-09 06:16:20|15780.12|15660.12|15779.14|15659.14|15780.16|15660.16|15779.14|15659.14|10
1644387390000|2022-02-09 06:16:30|15778.81|15658.81|15780.42|15660.42|15780.48|15660.48|15778.76|15658.76|10
1644387400000|2022-02-09 06:16:40|15780.59|15660.59|15780.81|15660.81|15781.3|15661.3|15780.59|15660.59|10
1644387410000|2022-02-09 06:16:50|15781.18|15661.18|15781.89|15661.89|15781.92|15661.92|15781.18|15661.18|10
1644387420000|2022-02-09 06:17:00|15782.05|15662.05|15782.23|15662.23|15782.57|15662.57|15782.02|15662.02|10
1644387430000|2022-02-09 06:17:10|15782.26|15662.26|15783.2|15663.2|15783.2|15663.2|15781.93|15661.93|10
1644387440000|2022-02-09 06:17:20|15783.35|15663.35|15786.31|15666.31|15786.38|15666.38|15783.35|15663.35|10
1644387450000|2022-02-09 06:17:30|15786.67|15666.67|15787.36|15667.36|15787.36|15667.36|15786.67|15666.67|9
1644387460000|2022-02-09 06:17:40|15787.45|15667.45|15787.53|15667.53|15787.53|15667.53|15786.9|15666.9|10
1644387470000|2022-02-09 06:17:50|15787.73|15667.73|15788|15668|15788.32|15668.32|15787.28|15667.28|10
1644387480000|2022-02-09 06:18:00|15788.01|15668.01|15788.71|15668.71|15788.71|15668.71|15787.79|15667.79|7
1644387490000|2022-02-09 06:18:10|15788.81|15668.81|15789.58|15669.58|15789.66|15669.66|15788.81|15668.81|9
1644387500000|2022-02-09 06:18:20|15789.92|15669.92|15791.09|15671.09|15791.13|15671.13|15789.92|15669.92|7
1644387510000|2022-02-09 06:18:30|15791.27|15671.27|15795.1|15675.1|15795.1|15675.1|15791.27|15671.27|10
1644387520000|2022-02-09 06:18:40|15796.03|15676.03|15796.39|15676.39|15797.07|15677.07|15796.03|15676.03|9
1644387530000|2022-02-09 06:18:50|15797.57|15677.57|15797.79|15677.79|15798.1|15678.1|15797.56|15677.56|10
1644387540000|2022-02-09 06:19:00|15798.01|15678.01|15800.01|15680.01|15800.15|15680.15|15798.01|15678.01|10
1644387550000|2022-02-09 06:19:10|15799.94|15679.94|15801.48|15681.48|15801.48|15681.48|15799.94|15679.94|9
1644387560000|2022-02-09 06:19:20|15801.31|15681.31|15801.63|15681.63|15801.97|15681.97|15801.31|15681.31|10
1644387570000|2022-02-09 06:19:30|15801.67|15681.67|15802.49|15682.49|15802.94|15682.94|15801.67|15681.67|9
1644387580000|2022-02-09 06:19:40|15802.33|15682.33|15800.77|15680.77|15802.51|15682.51|15800.77|15680.77|10
1644387590000|2022-02-09 06:19:50|15799.94|15679.94|15800.64|15680.64|15801.09|15681.09|15799.94|15679.94|9
1644387600000|2022-02-09 06:20:00|15801.08|15681.08|15801.52|15681.52|15801.89|15681.89|15801.08|15681.08|10
1644387610000|2022-02-09 06:20:10|15801.36|15681.36|15800.58|15680.58|15801.36|15681.36|15800.44|15680.44|10
1644387620000|2022-02-09 06:20:20|15800.29|15680.29|15799.03|15679.03|15800.29|15680.29|15799.03|15679.03|10
1644387630000|2022-02-09 06:20:30|15799.21|15679.21|15799.26|15679.26|15800.32|15680.32|15799.21|15679.21|10
1644387640000|2022-02-09 06:20:40|15800.13|15680.13|15801.44|15681.44|15801.44|15681.44|15799.98|15679.98|10
1644387650000|2022-02-09 06:20:50|15801.36|15681.36|15802.07|15682.07|15802.3|15682.3|15801.36|15681.36|10
1644387660000|2022-02-09 06:21:00|15802.23|15682.23|15802.91|15682.91|15803.01|15683.01|15802.15|15682.15|10
1644387670000|2022-02-09 06:21:10|15802.9|15682.9|15803.76|15683.76|15803.76|15683.76|15802.9|15682.9|10
1644387680000|2022-02-09 06:21:20|15803.69|15683.69|15804.74|15684.74|15804.74|15684.74|15803.67|15683.67|10
1644387690000|2022-02-09 06:21:30|15804.85|15684.85|15807.01|15687.01|15807.01|15687.01|15804.85|15684.85|10
1644387700000|2022-02-09 06:21:40|15807.53|15687.53|15809.25|15689.25|15809.25|15689.25|15807.53|15687.53|10
1644387710000|2022-02-09 06:21:50|15809.19|15689.19|15809.45|15689.45|15809.53|15689.53|15808.93|15688.93|9
1644387720000|2022-02-09 06:22:00|15809.54|15689.54|15809.33|15689.33|15809.54|15689.54|15809.13|15689.13|10
1644387730000|2022-02-09 06:22:10|15809.29|15689.29|15809.52|15689.52|15809.56|15689.56|15809.18|15689.18|10
1644387740000|2022-02-09 06:22:20|15809.27|15689.27|15808.84|15688.84|15809.27|15689.27|15808.84|15688.84|10
1644387750000|2022-02-09 06:22:30|15808.88|15688.88|15808.95|15688.95|15809.04|15689.04|15808.65|15688.65|9
1644387760000|2022-02-09 06:22:40|15808.89|15688.89|15809.49|15689.49|15809.49|15689.49|15808.81|15688.81|9
1644387770000|2022-02-09 06:22:50|15809.11|15689.11|15810.11|15690.11|15810.35|15690.35|15809.11|15689.11|10
1644387780000|2022-02-09 06:23:00|15810.29|15690.29|15810.49|15690.49|15810.65|15690.65|15809.99|15689.99|9
1644387790000|2022-02-09 06:23:10|15810.36|15690.36|15810.81|15690.81|15810.81|15690.81|15810.35|15690.35|8
1644387800000|2022-02-09 06:23:20|15811.48|15691.48|15814.47|15694.47|15814.63|15694.63|15811.48|15691.48|10
1644387810000|2022-02-09 06:23:30|15814.21|15694.21|15813.38|15693.38|15814.21|15694.21|15812.84|15692.84|9
1644387820000|2022-02-09 06:23:40|15813.22|15693.22|15813.05|15693.05|15813.24|15693.24|15812.96|15692.96|9
1644387830000|2022-02-09 06:23:50|15813.09|15693.09|15812.81|15692.81|15813.19|15693.19|15812.81|15692.81|9
1644387840000|2022-02-09 06:24:00|15812.73|15692.73|15813.52|15693.52|15813.52|15693.52|15812.55|15692.55|10
1644387850000|2022-02-09 06:24:10|15812.81|15692.81|15813.47|15693.47|15813.47|15693.47|15812.52|15692.52|10
1644387860000|2022-02-09 06:24:20|15813.42|15693.42|15814.1|15694.1|15814.16|15694.16|15813.42|15693.42|9
1644387870000|2022-02-09 06:24:30|15814.13|15694.13|15814.62|15694.62|15814.76|15694.76|15814.13|15694.13|8
1644387880000|2022-02-09 06:24:40|15814.49|15694.49|15816|15696|15816|15696|15814.47|15694.47|10
1644387890000|2022-02-09 06:24:50|15815.83|15695.83|15816.57|15696.57|15816.61|15696.61|15815.83|15695.83|9
1644387900000|2022-02-09 06:25:00|15816.37|15696.37|15819.89|15699.89|15819.89|15699.89|15816.37|15696.37|9
1644387910000|2022-02-09 06:25:10|15819.77|15699.77|15816.54|15696.54|15819.77|15699.77|15816.54|15696.54|10
1644387920000|2022-02-09 06:25:20|15815.82|15695.82|15815.08|15695.08|15815.82|15695.82|15814.62|15694.62|10
1644387930000|2022-02-09 06:25:30|15815.66|15695.66|15818.47|15698.47|15818.59|15698.59|15815.63|15695.63|10
1644387940000|2022-02-09 06:25:40|15820.49|15700.49|15820.24|15700.24|15820.56|15700.56|15819.25|15699.25|10
1644387950000|2022-02-09 06:25:50|15820.16|15700.16|15820.64|15700.64|15820.64|15700.64|15820.16|15700.16|9
1644387960000|2022-02-09 06:26:00|15820.55|15700.55|15819.65|15699.65|15820.67|15700.67|15819.56|15699.56|10
1644387970000|2022-02-09 06:26:10|15819.71|15699.71|15819.62|15699.62|15820.14|15700.14|15819.57|15699.57|9
1644387980000|2022-02-09 06:26:20|15819.65|15699.65|15819.86|15699.86|15819.96|15699.96|15819.26|15699.26|10
1644387990000|2022-02-09 06:26:30|15819.81|15699.81|15820.53|15700.53|15820.53|15700.53|15819.71|15699.71|9
1644388000000|2022-02-09 06:26:40|15820.72|15700.72|15820.89|15700.89|15820.89|15700.89|15820.24|15700.24|7
1644388010000|2022-02-09 06:26:50|15820.75|15700.75|15820.32|15700.32|15820.78|15700.78|15820.21|15700.21|10
1644388020000|2022-02-09 06:27:00|15820.39|15700.39|15819.88|15699.88|15820.42|15700.42|15819.88|15699.88|10
1644388030000|2022-02-09 06:27:10|15820.27|15700.27|15821.65|15701.65|15821.65|15701.65|15820.07|15700.07|10
1644388040000|2022-02-09 06:27:20|15822.92|15702.92|15829.45|15709.45|15829.45|15709.45|15822.59|15702.59|10
1644388050000|2022-02-09 06:27:30|15829.96|15709.96|15829.36|15709.36|15830.4|15710.4|15829.07|15709.07|10
1644388060000|2022-02-09 06:27:40|15829.49|15709.49|15827.87|15707.87|15830.05|15710.05|15827.84|15707.84|10
1644388070000|2022-02-09 06:27:50|15827.52|15707.52|15826.08|15706.08|15827.53|15707.53|15826.08|15706.08|10
1644388080000|2022-02-09 06:28:00|15825.56|15705.56|15825.47|15705.47|15825.94|15705.94|15825.13|15705.13|10
1644388090000|2022-02-09 06:28:10|15825.87|15705.87|15826.42|15706.42|15826.54|15706.54|15825.86|15705.86|10
1644388100000|2022-02-09 06:28:20|15826.46|15706.46|15824.9|15704.9|15826.46|15706.46|15824.89|15704.89|10
1644388110000|2022-02-09 06:28:30|15824.8|15704.8|15824.76|15704.76|15825.1|15705.1|15824.63|15704.63|10
1644388120000|2022-02-09 06:28:40|15824.84|15704.84|15823.08|15703.08|15824.84|15704.84|15823.08|15703.08|9
1644388130000|2022-02-09 06:28:50|15822.83|15702.83|15819.61|15699.61|15822.84|15702.84|15819.61|15699.61|10
1644388140000|2022-02-09 06:29:00|15818.91|15698.91|15818.95|15698.95|15819.17|15699.17|15818.91|15698.91|8
1644388150000|2022-02-09 06:29:10|15819.06|15699.06|15818.96|15698.96|15819.79|15699.79|15818.96|15698.96|10
1644388160000|2022-02-09 06:29:20|15818.63|15698.63|15816.86|15696.86|15818.76|15698.76|15816.5|15696.5|10
1644388170000|2022-02-09 06:29:30|15816.72|15696.72|15815.31|15695.31|15816.72|15696.72|15814.87|15694.87|9
1644388180000|2022-02-09 06:29:40|15815.3|15695.3|15815.43|15695.43|15815.57|15695.57|15815.14|15695.14|10
1644388190000|2022-02-09 06:29:50|15815.13|15695.13|15814.78|15694.78|15815.13|15695.13|15814.63|15694.63|10
1644388200000|2022-02-09 06:30:00|15814.47|15694.47|15808.09|15688.09|15814.47|15694.47|15808.09|15688.09|10
1644388210000|2022-02-09 06:30:10|15807.35|15687.35|15807.3|15687.3|15807.66|15687.66|15807.14|15687.14|9
1644388220000|2022-02-09 06:30:20|15806.58|15686.58|15802.84|15682.84|15806.59|15686.59|15802.84|15682.84|9
1644388230000|2022-02-09 06:30:30|15802.02|15682.02|15804.27|15684.27|15804.27|15684.27|15801.7|15681.7|10
1644388240000|2022-02-09 06:30:40|15804.56|15684.56|15807.61|15687.61|15807.67|15687.67|15804.56|15684.56|10
1644388250000|2022-02-09 06:30:50|15807.82|15687.82|15807.88|15687.88|15808.83|15688.83|15807.81|15687.81|9
1644388260000|2022-02-09 06:31:00|15807.8|15687.8|15807.09|15687.09|15808.27|15688.27|15807.09|15687.09|10
1644388270000|2022-02-09 06:31:10|15807.17|15687.17|15806.83|15686.83|15807.17|15687.17|15806.76|15686.76|7
1644388280000|2022-02-09 06:31:20|15806.72|15686.72|15808.07|15688.07|15808.07|15688.07|15806.72|15686.72|9
1644388290000|2022-02-09 06:31:30|15808.26|15688.26|15810.07|15690.07|15810.25|15690.25|15808.26|15688.26|9
1644388300000|2022-02-09 06:31:40|15810.22|15690.22|15807.63|15687.63|15810.22|15690.22|15807.63|15687.63|10
1644388310000|2022-02-09 06:31:50|15808.1|15688.1|15809.25|15689.25|15809.41|15689.41|15808.1|15688.1|9
1644388320000|2022-02-09 06:32:00|15809.28|15689.28|15808.98|15688.98|15809.63|15689.63|15808.98|15688.98|10
1644388330000|2022-02-09 06:32:10|15808.64|15688.64|15808.38|15688.38|15809.19|15689.19|15808.38|15688.38|10
1644388340000|2022-02-09 06:32:20|15808.29|15688.29|15806.69|15686.69|15808.29|15688.29|15806.47|15686.47|10
1644388350000|2022-02-09 06:32:30|15806.72|15686.72|15806.13|15686.13|15806.72|15686.72|15805.75|15685.75|10
1644388360000|2022-02-09 06:32:40|15805.96|15685.96|15806.93|15686.93|15806.93|15686.93|15805.94|15685.94|10
1644388370000|2022-02-09 06:32:50|15807.02|15687.02|15808.99|15688.99|15808.99|15688.99|15807.02|15687.02|9
1644388380000|2022-02-09 06:33:00|15809.17|15689.17|15811.63|15691.63|15811.63|15691.63|15809.17|15689.17|10
1644388390000|2022-02-09 06:33:10|15811.91|15691.91|15814.51|15694.51|15814.51|15694.51|15811.91|15691.91|10
1644388400000|2022-02-09 06:33:20|15814.87|15694.87|15814.95|15694.95|15815.41|15695.41|15814.87|15694.87|10
1644388410000|2022-02-09 06:33:30|15814.66|15694.66|15814.11|15694.11|15814.79|15694.79|15813.85|15693.85|10
1644388420000|2022-02-09 06:33:40|15814.4|15694.4|15815.59|15695.59|15815.59|15695.59|15814.4|15694.4|10
1644388430000|2022-02-09 06:33:50|15815.65|15695.65|15816.79|15696.79|15816.79|15696.79|15815.65|15695.65|8
1644388440000|2022-02-09 06:34:00|15817.08|15697.08|15814.31|15694.31|15817.08|15697.08|15814.31|15694.31|9
1644388450000|2022-02-09 06:34:10|15814.73|15694.73|15815.65|15695.65|15816.28|15696.28|15814.73|15694.73|10
1644388460000|2022-02-09 06:34:20|15815.63|15695.63|15813.55|15693.55|15815.63|15695.63|15813.55|15693.55|10
1644388470000|2022-02-09 06:34:30|15814.18|15694.18|15813.22|15693.22|15814.18|15694.18|15813.06|15693.06|10
1644388480000|2022-02-09 06:34:40|15813.26|15693.26|15814.77|15694.77|15814.77|15694.77|15813.18|15693.18|10
1644388490000|2022-02-09 06:34:50|15814.9|15694.9|15816.88|15696.88|15816.88|15696.88|15814.9|15694.9|10
1644388500000|2022-02-09 06:35:00|15817.24|15697.24|15817.71|15697.71|15818.23|15698.23|15816.62|15696.62|10
1644388510000|2022-02-09 06:35:10|15817.66|15697.66|15818|15698|15818.13|15698.13|15817.05|15697.05|8
1644388520000|2022-02-09 06:35:20|15818.12|15698.12|15818.21|15698.21|15818.46|15698.46|15818.12|15698.12|9
1644388530000|2022-02-09 06:35:30|15817.84|15697.84|15817.23|15697.23|15817.84|15697.84|15817.23|15697.23|8
1644388540000|2022-02-09 06:35:40|15817.25|15697.25|15817.16|15697.16|15817.29|15697.29|15816.99|15696.99|10
1644388550000|2022-02-09 06:35:50|15817.24|15697.24|15816.49|15696.49|15817.53|15697.53|15816.41|15696.41|9
1644388560000|2022-02-09 06:36:00|15816.37|15696.37|15815.55|15695.55|15816.48|15696.48|15815.55|15695.55|9
1644388570000|2022-02-09 06:36:10|15815.54|15695.54|15815.67|15695.67|15815.67|15695.67|15814.87|15694.87|9
1644388580000|2022-02-09 06:36:20|15815.4|15695.4|15812.58|15692.58|15815.4|15695.4|15812.58|15692.58|9
1644388590000|2022-02-09 06:36:30|15811.99|15691.99|15812.44|15692.44|15812.49|15692.49|15811.97|15691.97|10
1644388600000|2022-02-09 06:36:40|15812.53|15692.53|15813.17|15693.17|15813.17|15693.17|15812.43|15692.43|8
1644388610000|2022-02-09 06:36:50|15813.18|15693.18|15813.16|15693.16|15813.23|15693.23|15813|15693|6
1644388620000|2022-02-09 06:37:00|15813.05|15693.05|15815.01|15695.01|15815.01|15695.01|15812.99|15692.99|10
1644388630000|2022-02-09 06:37:10|15815.9|15695.9|15816.2|15696.2|15816.39|15696.39|15815.9|15695.9|8
1644388640000|2022-02-09 06:37:20|15815.95|15695.95|15813.91|15693.91|15815.95|15695.95|15813.91|15693.91|10
1644388650000|2022-02-09 06:37:30|15813.68|15693.68|15812.62|15692.62|15813.74|15693.74|15812.54|15692.54|9
1644388660000|2022-02-09 06:37:40|15812.98|15692.98|15811.87|15691.87|15813.17|15693.17|15811.87|15691.87|7
1644388670000|2022-02-09 06:37:50|15811.72|15691.72|15811.78|15691.78|15812.59|15692.59|15811.72|15691.72|9
1644388680000|2022-02-09 06:38:00|15811.7|15691.7|15813.1|15693.1|15813.1|15693.1|15810.95|15690.95|9
1644388690000|2022-02-09 06:38:10|15813.33|15693.33|15812.18|15692.18|15813.81|15693.81|15812.18|15692.18|9
1644388700000|2022-02-09 06:38:20|15812.21|15692.21|15811.37|15691.37|15812.21|15692.21|15811.3|15691.3|9
1644388710000|2022-02-09 06:38:30|15811.35|15691.35|15809.74|15689.74|15811.35|15691.35|15809.68|15689.68|9
1644388720000|2022-02-09 06:38:40|15809.55|15689.55|15807.42|15687.42|15809.55|15689.55|15807.42|15687.42|9
1644388730000|2022-02-09 06:38:50|15807.36|15687.36|15806.55|15686.55|15807.36|15687.36|15805.6|15685.6|9
1644388740000|2022-02-09 06:39:00|15806.49|15686.49|15804.99|15684.99|15806.49|15686.49|15804.99|15684.99|9
1644388750000|2022-02-09 06:39:10|15805.26|15685.26|15806.33|15686.33|15806.33|15686.33|15804.65|15684.65|10
1644388760000|2022-02-09 06:39:20|15806.26|15686.26|15806.89|15686.89|15807.02|15687.02|15806.26|15686.26|9
1644388770000|2022-02-09 06:39:30|15807.33|15687.33|15808.86|15688.86|15808.86|15688.86|15807.25|15687.25|10
1644388780000|2022-02-09 06:39:40|15809.01|15689.01|15812.39|15692.39|15812.39|15692.39|15808.97|15688.97|10
1644388790000|2022-02-09 06:39:50|15812.23|15692.23|15812.48|15692.48|15812.48|15692.48|15811.78|15691.78|10
1644388800000|2022-02-09 06:40:00|15812.69|15692.69|15813.64|15693.64|15813.64|15693.64|15812.38|15692.38|10
1644388810000|2022-02-09 06:40:10|15813.84|15693.84|15814.4|15694.4|15814.52|15694.52|15813.84|15693.84|10
1644388820000|2022-02-09 06:40:20|15814.57|15694.57|15815.2|15695.2|15815.78|15695.78|15814.57|15694.57|10
1644388830000|2022-02-09 06:40:30|15815.04|15695.04|15815.57|15695.57|15815.57|15695.57|15814.6|15694.6|9
1644388840000|2022-02-09 06:40:40|15815.11|15695.11|15813.95|15693.95|15815.3|15695.3|15813.93|15693.93|10
1644388850000|2022-02-09 06:40:50|15813.73|15693.73|15813.98|15693.98|15814.07|15694.07|15813.61|15693.61|8
1644388860000|2022-02-09 06:41:00|15813.8|15693.8|15814.57|15694.57|15814.57|15694.57|15813.71|15693.71|10
1644388870000|2022-02-09 06:41:10|15815.03|15695.03|15814.03|15694.03|15815.03|15695.03|15813.85|15693.85|9
1644388880000|2022-02-09 06:41:20|15813.92|15693.92|15813.78|15693.78|15814.36|15694.36|15813.78|15693.78|10
1644388890000|2022-02-09 06:41:30|15813.85|15693.85|15814.81|15694.81|15814.83|15694.83|15813.62|15693.62|10
1644388900000|2022-02-09 06:41:40|15814.79|15694.79|15815.14|15695.14|15815.17|15695.17|15814.62|15694.62|8
1644388910000|2022-02-09 06:41:50|15815.17|15695.17|15815.39|15695.39|15815.39|15695.39|15815.15|15695.15|8
1644388920000|2022-02-09 06:42:00|15815.6|15695.6|15817.15|15697.15|15817.15|15697.15|15815.28|15695.28|9
1644388930000|2022-02-09 06:42:10|15817.57|15697.57|15820.8|15700.8|15820.8|15700.8|15817.57|15697.57|9
1644388940000|2022-02-09 06:42:20|15821.07|15701.07|15823.54|15703.54|15823.54|15703.54|15821.07|15701.07|10
1644388950000|2022-02-09 06:42:30|15823.38|15703.38|15822.24|15702.24|15823.38|15703.38|15822.12|15702.12|10
1644388960000|2022-02-09 06:42:40|15822.36|15702.36|15820.46|15700.46|15822.36|15702.36|15820.44|15700.44|10
1644388970000|2022-02-09 06:42:50|15820.35|15700.35|15819.37|15699.37|15820.4|15700.4|15818.69|15698.69|10
1644388980000|2022-02-09 06:43:00|15819.24|15699.24|15821.46|15701.46|15821.46|15701.46|15819.14|15699.14|10
1644388990000|2022-02-09 06:43:10|15821.55|15701.55|15822.93|15702.93|15822.93|15702.93|15821.54|15701.54|10
1644389000000|2022-02-09 06:43:20|15824.31|15704.31|15825.31|15705.31|15825.72|15705.72|15824.31|15704.31|10
1644389010000|2022-02-09 06:43:30|15825.77|15705.77|15826.89|15706.89|15826.89|15706.89|15825.36|15705.36|10
1644389020000|2022-02-09 06:43:40|15826.86|15706.86|15833.41|15713.41|15833.41|15713.41|15826.86|15706.86|10
1644389030000|2022-02-09 06:43:50|15833.8|15713.8|15836.35|15716.35|15836.96|15716.96|15833.8|15713.8|10
1644389040000|2022-02-09 06:44:00|15837.54|15717.54|15843.27|15723.27|15843.27|15723.27|15837.54|15717.54|10
1644389050000|2022-02-09 06:44:10|15843.92|15723.92|15843.07|15723.07|15843.92|15723.92|15842.57|15722.57|10
1644389060000|2022-02-09 06:44:20|15842.81|15722.81|15843.47|15723.47|15844.37|15724.37|15842.22|15722.22|9
1644389070000|2022-02-09 06:44:30|15843.69|15723.69|15840.54|15720.54|15843.69|15723.69|15840.54|15720.54|10
1644389080000|2022-02-09 06:44:40|15840.5|15720.5|15839.76|15719.76|15841.05|15721.05|15839.76|15719.76|10
1644389090000|2022-02-09 06:44:50|15839.28|15719.28|15838.44|15718.44|15840.1|15720.1|15838.44|15718.44|10
1644389100000|2022-02-09 06:45:00|15837.87|15717.87|15838.46|15718.46|15838.73|15718.73|15837.55|15717.55|10
1644389110000|2022-02-09 06:45:10|15838.49|15718.49|15840.51|15720.51|15840.54|15720.54|15838.49|15718.49|10
1644389120000|2022-02-09 06:45:20|15841.19|15721.19|15842.17|15722.17|15843.74|15723.74|15841.16|15721.16|10
1644389130000|2022-02-09 06:45:30|15842.66|15722.66|15845.08|15725.08|15845.08|15725.08|15842.66|15722.66|10
1644389140000|2022-02-09 06:45:40|15845.51|15725.51|15846.74|15726.74|15846.77|15726.77|15845.28|15725.28|10
1644389150000|2022-02-09 06:45:50|15847.21|15727.21|15848.3|15728.3|15848.3|15728.3|15847.12|15727.12|10
1644389160000|2022-02-09 06:46:00|15848.22|15728.22|15852.06|15732.06|15852.58|15732.58|15848.22|15728.22|10
1644389170000|2022-02-09 06:46:10|15851.83|15731.83|15852.67|15732.67|15852.67|15732.67|15851.2|15731.2|10
1644389180000|2022-02-09 06:46:20|15852.9|15732.9|15854.84|15734.84|15855.46|15735.46|15852.9|15732.9|10
1644389190000|2022-02-09 06:46:30|15854.68|15734.68|15852.09|15732.09|15854.68|15734.68|15852|15732|10
1644389200000|2022-02-09 06:46:40|15852.49|15732.49|15849.57|15729.57|15852.49|15732.49|15849.57|15729.57|10
1644389210000|2022-02-09 06:46:50|15849.17|15729.17|15845.88|15725.88|15849.27|15729.27|15845.88|15725.88|10
1644389220000|2022-02-09 06:47:00|15845.85|15725.85|15844.31|15724.31|15845.85|15725.85|15843.51|15723.51|10
1644389230000|2022-02-09 06:47:10|15844.76|15724.76|15848.15|15728.15|15848.75|15728.75|15844.61|15724.61|10
1644389240000|2022-02-09 06:47:20|15847.99|15727.99|15848.42|15728.42|15848.42|15728.42|15847.12|15727.12|8
1644389250000|2022-02-09 06:47:30|15848.64|15728.64|15848.9|15728.9|15848.9|15728.9|15848.07|15728.07|10
1644389260000|2022-02-09 06:47:40|15848.72|15728.72|15850.8|15730.8|15851.64|15731.64|15848.72|15728.72|10
1644389270000|2022-02-09 06:47:50|15850.75|15730.75|15850.86|15730.86|15851.69|15731.69|15850.75|15730.75|9
1644389280000|2022-02-09 06:48:00|15851.25|15731.25|15850.04|15730.04|15851.29|15731.29|15849.49|15729.49|10
1644389290000|2022-02-09 06:48:10|15850.43|15730.43|15849.6|15729.6|15850.43|15730.43|15849.15|15729.15|8
1644389300000|2022-02-09 06:48:20|15849.51|15729.51|15851.09|15731.09|15851.28|15731.28|15849.51|15729.51|9
1644389310000|2022-02-09 06:48:30|15851.42|15731.42|15852.22|15732.22|15852.33|15732.33|15851.24|15731.24|10
1644389320000|2022-02-09 06:48:40|15851.51|15731.51|15853.79|15733.79|15853.79|15733.79|15851.51|15731.51|10
1644389330000|2022-02-09 06:48:50|15853.86|15733.86|15853.49|15733.49|15853.86|15733.86|15853.39|15733.39|10
1644389340000|2022-02-09 06:49:00|15853.33|15733.33|15853.41|15733.41|15853.61|15733.61|15853.33|15733.33|9
1644389350000|2022-02-09 06:49:10|15853.3|15733.3|15852.58|15732.58|15854.06|15734.06|15852.58|15732.58|10
1644389360000|2022-02-09 06:49:20|15852.09|15732.09|15849.74|15729.74|15852.51|15732.51|15849.74|15729.74|10
1644389370000|2022-02-09 06:49:30|15849.73|15729.73|15849.84|15729.84|15849.84|15729.84|15849.24|15729.24|10
1644389380000|2022-02-09 06:49:40|15849.76|15729.76|15849.74|15729.74|15850.25|15730.25|15849.74|15729.74|10
1644389390000|2022-02-09 06:49:50|15849.21|15729.21|15850.19|15730.19|15850.39|15730.39|15849.05|15729.05|10
1644389400000|2022-02-09 06:50:00|15850.12|15730.12|15849.21|15729.21|15850.12|15730.12|15849.21|15729.21|7
1644389410000|2022-02-09 06:50:10|15849.56|15729.56|15847.86|15727.86|15849.73|15729.73|15847.86|15727.86|10
1644389420000|2022-02-09 06:50:20|15847.97|15727.97|15847.59|15727.59|15847.97|15727.97|15847.34|15727.34|10
1644389430000|2022-02-09 06:50:30|15847.51|15727.51|15846.95|15726.95|15847.87|15727.87|15846.95|15726.95|10
1644389440000|2022-02-09 06:50:40|15846.57|15726.57|15846.92|15726.92|15847.73|15727.73|15846.57|15726.57|10
1644389450000|2022-02-09 06:50:50|15846.82|15726.82|15844.63|15724.63|15846.82|15726.82|15844.48|15724.48|10
1644389460000|2022-02-09 06:51:00|15844.46|15724.46|15842.54|15722.54|15844.46|15724.46|15842.54|15722.54|10
1644389470000|2022-02-09 06:51:10|15842.58|15722.58|15840.52|15720.52|15842.9|15722.9|15840.52|15720.52|10
1644389480000|2022-02-09 06:51:20|15840.61|15720.61|15839.75|15719.75|15840.61|15720.61|15839.2|15719.2|10
1644389490000|2022-02-09 06:51:30|15838.96|15718.96|15842.13|15722.13|15842.13|15722.13|15838.96|15718.96|10
1644389500000|2022-02-09 06:51:40|15842.22|15722.22|15843.59|15723.59|15843.59|15723.59|15842.07|15722.07|10
1644389510000|2022-02-09 06:51:50|15843.61|15723.61|15844.75|15724.75|15844.75|15724.75|15843.61|15723.61|10
1644389520000|2022-02-09 06:52:00|15844.96|15724.96|15844.68|15724.68|15845.45|15725.45|15844.68|15724.68|9
1644389530000|2022-02-09 06:52:10|15844.92|15724.92|15843.95|15723.95|15845.04|15725.04|15843.95|15723.95|9
1644389540000|2022-02-09 06:52:20|15843.97|15723.97|15843.72|15723.72|15843.97|15723.97|15843.61|15723.61|8
1644389550000|2022-02-09 06:52:30|15844.07|15724.07|15844.05|15724.05|15844.32|15724.32|15844.05|15724.05|9
1644389560000|2022-02-09 06:52:40|15844.21|15724.21|15843.95|15723.95|15844.21|15724.21|15843.45|15723.45|8
1644389570000|2022-02-09 06:52:50|15843.88|15723.88|15843.12|15723.12|15843.88|15723.88|15842.93|15722.93|7
1644389580000|2022-02-09 06:53:00|15843.17|15723.17|15841.4|15721.4|15843.17|15723.17|15841.4|15721.4|9
1644389590000|2022-02-09 06:53:10|15841.37|15721.37|15838.75|15718.75|15841.45|15721.45|15838.75|15718.75|10
1644389600000|2022-02-09 06:53:20|15839.08|15719.08|15839.07|15719.07|15839.38|15719.38|15838.83|15718.83|9
1644389610000|2022-02-09 06:53:30|15838.97|15718.97|15841.24|15721.24|15841.42|15721.42|15838.97|15718.97|10
1644389620000|2022-02-09 06:53:40|15841.33|15721.33|15844.52|15724.52|15845.11|15725.11|15841.33|15721.33|10
1644389630000|2022-02-09 06:53:50|15844.53|15724.53|15843.36|15723.36|15844.53|15724.53|15843|15723|10
1644389640000|2022-02-09 06:54:00|15843.31|15723.31|15842.94|15722.94|15843.31|15723.31|15842.76|15722.76|9
1644389650000|2022-02-09 06:54:10|15842.57|15722.57|15840.21|15720.21|15842.57|15722.57|15840.21|15720.21|9
1644389660000|2022-02-09 06:54:20|15840.18|15720.18|15838.41|15718.41|15840.18|15720.18|15838.14|15718.14|10
1644389670000|2022-02-09 06:54:30|15838.17|15718.17|15840.52|15720.52|15840.52|15720.52|15838.17|15718.17|10
1644389680000|2022-02-09 06:54:40|15840.46|15720.46|15841.93|15721.93|15841.93|15721.93|15840.46|15720.46|9
1644389690000|2022-02-09 06:54:50|15841.97|15721.97|15844.71|15724.71|15844.71|15724.71|15841.83|15721.83|10
1644389700000|2022-02-09 06:55:00|15844.77|15724.77|15845.21|15725.21|15845.24|15725.24|15844.77|15724.77|8
1644389710000|2022-02-09 06:55:10|15845.81|15725.81|15848.9|15728.9|15848.9|15728.9|15845.81|15725.81|9
1644389720000|2022-02-09 06:55:20|15850.51|15730.51|15852.16|15732.16|15852.16|15732.16|15850.41|15730.41|10
1644389730000|2022-02-09 06:55:30|15851.81|15731.81|15850.27|15730.27|15852.01|15732.01|15850.27|15730.27|9
1644389740000|2022-02-09 06:55:40|15850.54|15730.54|15849.39|15729.39|15850.71|15730.71|15849.29|15729.29|10
1644389750000|2022-02-09 06:55:50|15849.38|15729.38|15847.55|15727.55|15849.39|15729.39|15847.49|15727.49|8
1644389760000|2022-02-09 06:56:00|15846.96|15726.96|15844.89|15724.89|15847.04|15727.04|15844.89|15724.89|9
1644389770000|2022-02-09 06:56:10|15844.62|15724.62|15843.63|15723.63|15844.62|15724.62|15843.63|15723.63|10
1644389780000|2022-02-09 06:56:20|15843.77|15723.77|15842.13|15722.13|15843.77|15723.77|15842.13|15722.13|10
1644389790000|2022-02-09 06:56:30|15842.09|15722.09|15842.38|15722.38|15842.68|15722.68|15842.01|15722.01|10
1644389800000|2022-02-09 06:56:40|15842.4|15722.4|15843.2|15723.2|15843.76|15723.76|15842.4|15722.4|9
1644389810000|2022-02-09 06:56:50|15843.28|15723.28|15842.44|15722.44|15844.07|15724.07|15842.44|15722.44|10
1644389820000|2022-02-09 06:57:00|15842.23|15722.23|15842.55|15722.55|15842.55|15722.55|15841.54|15721.54|8
1644389830000|2022-02-09 06:57:10|15842.14|15722.14|15840.15|15720.15|15842.14|15722.14|15840.15|15720.15|10
1644389840000|2022-02-09 06:57:20|15839.95|15719.95|15836.87|15716.87|15839.95|15719.95|15836.87|15716.87|10
1644389850000|2022-02-09 06:57:30|15836.75|15716.75|15838.39|15718.39|15838.39|15718.39|15836.54|15716.54|9
1644389860000|2022-02-09 06:57:40|15838.32|15718.32|15838.78|15718.78|15838.93|15718.93|15838.32|15718.32|9
1644389870000|2022-02-09 06:57:50|15838.75|15718.75|15838.9|15718.9|15839.41|15719.41|15838.75|15718.75|10
1644389880000|2022-02-09 06:58:00|15838.76|15718.76|15837.77|15717.77|15838.76|15718.76|15837.7|15717.7|10
1644389890000|2022-02-09 06:58:10|15837.59|15717.59|15837.31|15717.31|15837.98|15717.98|15837.31|15717.31|10
1644389900000|2022-02-09 06:58:20|15837.49|15717.49|15836.87|15716.87|15837.49|15717.49|15836.68|15716.68|10
1644389910000|2022-02-09 06:58:30|15836.28|15716.28|15834.99|15714.99|15836.49|15716.49|15834.86|15714.86|9
1644389920000|2022-02-09 06:58:40|15835.25|15715.25|15834.51|15714.51|15835.48|15715.48|15834.51|15714.51|10
1644389930000|2022-02-09 06:58:50|15834.5|15714.5|15835.15|15715.15|15835.15|15715.15|15834.5|15714.5|10
1644389940000|2022-02-09 06:59:00|15835.3|15715.3|15836.41|15716.41|15836.41|15716.41|15835.18|15715.18|10
1644389950000|2022-02-09 06:59:10|15836.7|15716.7|15837.04|15717.04|15837.04|15717.04|15836.7|15716.7|7
1644389960000|2022-02-09 06:59:20|15837.42|15717.42|15836.81|15716.81|15837.78|15717.78|15836.81|15716.81|9
1644389970000|2022-02-09 06:59:30|15836.53|15716.53|15835.27|15715.27|15836.68|15716.68|15835.27|15715.27|10
1644389980000|2022-02-09 06:59:40|15834.84|15714.84|15834.92|15714.92|15835.25|15715.25|15834.8|15714.8|9
1644389990000|2022-02-09 06:59:50|15835.24|15715.24|15834.97|15714.97|15835.29|15715.29|15834.97|15714.97|10
1644390000000|2022-02-09 07:00:00|15835.1|15715.1|15836.11|15716.11|15836.29|15716.29|15835.1|15715.1|8
1644390010000|2022-02-09 07:00:10|15836.46|15716.46|15842.8|15722.8|15842.8|15722.8|15836.15|15716.15|10
1644390020000|2022-02-09 07:00:20|15843.53|15723.53|15846.54|15726.54|15846.54|15726.54|15843.53|15723.53|10
1644390030000|2022-02-09 07:00:30|15846.45|15726.45|15847.43|15727.43|15847.73|15727.73|15846.45|15726.45|10
1644390040000|2022-02-09 07:00:40|15847.77|15727.77|15847.66|15727.66|15847.77|15727.77|15847.21|15727.21|8
1644390050000|2022-02-09 07:00:50|15847.57|15727.57|15848.11|15728.11|15848.19|15728.19|15847.57|15727.57|10
1644390060000|2022-02-09 07:01:00|15848.29|15728.29|15848.42|15728.42|15848.81|15728.81|15848.29|15728.29|10
1644390070000|2022-02-09 07:01:10|15848.5|15728.5|15850.6|15730.6|15850.6|15730.6|15848.5|15728.5|9
1644390080000|2022-02-09 07:01:20|15850.7|15730.7|15851.5|15731.5|15851.51|15731.51|15850.07|15730.07|9
1644390090000|2022-02-09 07:01:30|15851.71|15731.71|15852.81|15732.81|15853.19|15733.19|15851.71|15731.71|10
1644390100000|2022-02-09 07:01:40|15852.59|15732.59|15853.23|15733.23|15853.74|15733.74|15852.59|15732.59|10
1644390110000|2022-02-09 07:01:50|15853.67|15733.67|15853.69|15733.69|15853.82|15733.82|15853.43|15733.43|8
1644390120000|2022-02-09 07:02:00|15853.56|15733.56|15851.68|15731.68|15853.56|15733.56|15851.68|15731.68|10
1644390130000|2022-02-09 07:02:10|15851.57|15731.57|15849.75|15729.75|15851.8|15731.8|15849.75|15729.75|10
1644390140000|2022-02-09 07:02:20|15848.82|15728.82|15845.39|15725.39|15848.82|15728.82|15845.39|15725.39|10
1644390150000|2022-02-09 07:02:30|15845.27|15725.27|15844.54|15724.54|15845.27|15725.27|15844.54|15724.54|10
1644390160000|2022-02-09 07:02:40|15843.85|15723.85|15841.39|15721.39|15843.85|15723.85|15841.39|15721.39|10
1644390170000|2022-02-09 07:02:50|15841.32|15721.32|15839.13|15719.13|15841.32|15721.32|15839.13|15719.13|10
1644390180000|2022-02-09 07:03:00|15839.06|15719.06|15837.23|15717.23|15839.17|15719.17|15837.23|15717.23|10
1644390190000|2022-02-09 07:03:10|15836.8|15716.8|15836.13|15716.13|15836.8|15716.8|15835.97|15715.97|10
1644390200000|2022-02-09 07:03:20|15836.18|15716.18|15835.99|15715.99|15836.69|15716.69|15835.95|15715.95|9
1644390210000|2022-02-09 07:03:30|15835.8|15715.8|15835.7|15715.7|15835.83|15715.83|15835.54|15715.54|8
1644390220000|2022-02-09 07:03:40|15835.49|15715.49|15832.96|15712.96|15835.49|15715.49|15832.96|15712.96|10
1644390230000|2022-02-09 07:03:50|15832.44|15712.44|15826.54|15706.54|15832.44|15712.44|15826.19|15706.19|10
1644390240000|2022-02-09 07:04:00|15826.41|15706.41|15825.34|15705.34|15826.41|15706.41|15825.18|15705.18|9
1644390250000|2022-02-09 07:04:10|15823.93|15703.93|15822.65|15702.65|15824.08|15704.08|15822.65|15702.65|10
1644390260000|2022-02-09 07:04:20|15822.29|15702.29|15820.94|15700.94|15822.75|15702.75|15820.85|15700.85|10
1644390270000|2022-02-09 07:04:30|15820.98|15700.98|15821.29|15701.29|15821.46|15701.46|15820.98|15700.98|10
1644390280000|2022-02-09 07:04:40|15821.1|15701.1|15820.41|15700.41|15821.1|15701.1|15820.38|15700.38|9
1644390290000|2022-02-09 07:04:50|15820.39|15700.39|15819|15699|15820.39|15700.39|15818.82|15698.82|9
1644390300000|2022-02-09 07:05:00|15819.44|15699.44|15819.4|15699.4|15819.6|15699.6|15818.95|15698.95|10
1644390310000|2022-02-09 07:05:10|15819.46|15699.46|15818.01|15698.01|15819.46|15699.46|15818.01|15698.01|9
1644390320000|2022-02-09 07:05:20|15817.03|15697.03|15816.42|15696.42|15817.03|15697.03|15816.3|15696.3|9
1644390330000|2022-02-09 07:05:30|15816.49|15696.49|15816.01|15696.01|15816.49|15696.49|15816.01|15696.01|9
1644390340000|2022-02-09 07:05:40|15816.21|15696.21|15816.13|15696.13|15816.5|15696.5|15815.64|15695.64|10
1644390350000|2022-02-09 07:05:50|15815.86|15695.86|15815.87|15695.87|15816.15|15696.15|15815.77|15695.77|10
1644390360000|2022-02-09 07:06:00|15815.76|15695.76|15817.06|15697.06|15817.06|15697.06|15815.76|15695.76|7
1644390370000|2022-02-09 07:06:10|15817.1|15697.1|15818.36|15698.36|15818.46|15698.46|15817.1|15697.1|9
1644390380000|2022-02-09 07:06:20|15819.02|15699.02|15819.93|15699.93|15819.98|15699.98|15818.95|15698.95|10
1644390390000|2022-02-09 07:06:30|15820.23|15700.23|15819.12|15699.12|15820.7|15700.7|15819.12|15699.12|10
1644390400000|2022-02-09 07:06:40|15819.37|15699.37|15820.7|15700.7|15821.08|15701.08|15819.37|15699.37|10
1644390410000|2022-02-09 07:06:50|15820.71|15700.71|15820.82|15700.82|15820.82|15700.82|15820.45|15700.45|9
1644390420000|2022-02-09 07:07:00|15820.86|15700.86|15820.75|15700.75|15821.07|15701.07|15820.71|15700.71|10
1644390430000|2022-02-09 07:07:10|15820.32|15700.32|15820.55|15700.55|15820.77|15700.77|15820.15|15700.15|8
1644390440000|2022-02-09 07:07:20|15820.53|15700.53|15820.21|15700.21|15820.65|15700.65|15819.95|15699.95|9
1644390450000|2022-02-09 07:07:30|15820.2|15700.2|15820.64|15700.64|15820.64|15700.64|15820.08|15700.08|10
1644390460000|2022-02-09 07:07:40|15820.71|15700.71|15820.81|15700.81|15820.92|15700.92|15820.64|15700.64|9
1644390470000|2022-02-09 07:07:50|15820.88|15700.88|15820.9|15700.9|15820.9|15700.9|15820.66|15700.66|9
1644390480000|2022-02-09 07:08:00|15821.03|15701.03|15821.42|15701.42|15821.45|15701.45|15821.03|15701.03|9
1644390490000|2022-02-09 07:08:10|15821.44|15701.44|15820.65|15700.65|15821.44|15701.44|15820.65|15700.65|6
1644390500000|2022-02-09 07:08:20|15820.69|15700.69|15821.54|15701.54|15821.54|15701.54|15820.69|15700.69|8
1644390510000|2022-02-09 07:08:30|15821.8|15701.8|15820.94|15700.94|15821.8|15701.8|15820.93|15700.93|8
1644390520000|2022-02-09 07:08:40|15821.07|15701.07|15821.41|15701.41|15821.67|15701.67|15821.07|15701.07|8
1644390530000|2022-02-09 07:08:50|15821.43|15701.43|15821.76|15701.76|15821.76|15701.76|15821.41|15701.41|9
1644390540000|2022-02-09 07:09:00|15821.69|15701.69|15822.7|15702.7|15822.7|15702.7|15821.69|15701.69|9
1644390550000|2022-02-09 07:09:10|15822.62|15702.62|15822.33|15702.33|15822.69|15702.69|15822.26|15702.26|8
1644390560000|2022-02-09 07:09:20|15822|15702|15820.65|15700.65|15822|15702|15820.65|15700.65|10
1644390570000|2022-02-09 07:09:30|15820.8|15700.8|15822.1|15702.1|15822.1|15702.1|15820.8|15700.8|9
1644390580000|2022-02-09 07:09:40|15822.19|15702.19|15822.76|15702.76|15822.92|15702.92|15822.19|15702.19|10
1644390590000|2022-02-09 07:09:50|15822.63|15702.63|15821.31|15701.31|15822.63|15702.63|15821.31|15701.31|9
1644390600000|2022-02-09 07:10:00|15821.17|15701.17|15820.26|15700.26|15821.17|15701.17|15820.26|15700.26|10
1644390610000|2022-02-09 07:10:10|15820.34|15700.34|15820.15|15700.15|15820.9|15700.9|15820.13|15700.13|8
1644390620000|2022-02-09 07:10:20|15820.17|15700.17|15820.62|15700.62|15820.8|15700.8|15819.69|15699.69|10
1644390630000|2022-02-09 07:10:30|15820.52|15700.52|15820.87|15700.87|15820.94|15700.94|15820.46|15700.46|9
1644390640000|2022-02-09 07:10:40|15820.91|15700.91|15819.67|15699.67|15821.06|15701.06|15819.67|15699.67|8
1644390650000|2022-02-09 07:10:50|15819.57|15699.57|15820.12|15700.12|15820.12|15700.12|15819.57|15699.57|8
1644390660000|2022-02-09 07:11:00|15820.26|15700.26|15820.9|15700.9|15820.9|15700.9|15819.96|15699.96|8
1644390670000|2022-02-09 07:11:10|15820.79|15700.79|15821.04|15701.04|15821.04|15701.04|15820.48|15700.48|10
1644390680000|2022-02-09 07:11:20|15821.11|15701.11|15825.9|15705.9|15825.9|15705.9|15820.68|15700.68|10
1644390690000|2022-02-09 07:11:30|15826.54|15706.54|15827.54|15707.54|15827.54|15707.54|15826.39|15706.39|10
1644390700000|2022-02-09 07:11:40|15827.85|15707.85|15828.5|15708.5|15828.5|15708.5|15827.62|15707.62|10
1644390710000|2022-02-09 07:11:50|15829.14|15709.14|15831|15711|15831|15711|15829.14|15709.14|10
1644390720000|2022-02-09 07:12:00|15831.06|15711.06|15832.3|15712.3|15832.43|15712.43|15831.06|15711.06|10
1644390730000|2022-02-09 07:12:10|15832.22|15712.22|15837.33|15717.33|15837.33|15717.33|15832.22|15712.22|10
1644390740000|2022-02-09 07:12:20|15837.35|15717.35|15838.64|15718.64|15839.52|15719.52|15837.35|15717.35|10
1644390750000|2022-02-09 07:12:30|15838.44|15718.44|15837.52|15717.52|15839.12|15719.12|15837.52|15717.52|9
1644390760000|2022-02-09 07:12:40|15837.71|15717.71|15834.79|15714.79|15837.94|15717.94|15834.79|15714.79|9
1644390770000|2022-02-09 07:12:50|15834.8|15714.8|15835.43|15715.43|15835.43|15715.43|15834.09|15714.09|10
1644390780000|2022-02-09 07:13:00|15835.51|15715.51|15835.84|15715.84|15835.84|15715.84|15835.35|15715.35|8
1644390790000|2022-02-09 07:13:10|15835.77|15715.77|15835.76|15715.76|15836.69|15716.69|15835.76|15715.76|10
1644390800000|2022-02-09 07:13:20|15835.81|15715.81|15835.75|15715.75|15836.45|15716.45|15835.24|15715.24|9
1644390810000|2022-02-09 07:13:30|15835.85|15715.85|15835.84|15715.84|15835.85|15715.85|15835.57|15715.57|9
1644390820000|2022-02-09 07:13:40|15836.12|15716.12|15837.51|15717.51|15837.51|15717.51|15836.12|15716.12|7
1644390830000|2022-02-09 07:13:50|15837.69|15717.69|15840.52|15720.52|15840.52|15720.52|15837.69|15717.69|9
1644390840000|2022-02-09 07:14:00|15840.16|15720.16|15840.42|15720.42|15840.42|15720.42|15840.04|15720.04|9
1644390850000|2022-02-09 07:14:10|15840.95|15720.95|15841.2|15721.2|15841.2|15721.2|15840|15720|10
1644390860000|2022-02-09 07:14:20|15841.03|15721.03|15841.06|15721.06|15841.11|15721.11|15840.82|15720.82|10
1644390870000|2022-02-09 07:14:30|15841.07|15721.07|15840.41|15720.41|15841.07|15721.07|15840.29|15720.29|8
1644390880000|2022-02-09 07:14:40|15840.43|15720.43|15840.16|15720.16|15840.43|15720.43|15840.14|15720.14|5
1644390890000|2022-02-09 07:14:50|15840.28|15720.28|15841.83|15721.83|15841.83|15721.83|15840.03|15720.03|7
1644390900000|2022-02-09 07:15:00|15841.78|15721.78|15841.52|15721.52|15841.98|15721.98|15841.52|15721.52|9
1644390910000|2022-02-09 07:15:10|15841.27|15721.27|15840.72|15720.72|15841.28|15721.28|15840.72|15720.72|10
1644390920000|2022-02-09 07:15:20|15841.01|15721.01|15840.17|15720.17|15841.11|15721.11|15840.17|15720.17|10
1644390930000|2022-02-09 07:15:30|15839.61|15719.61|15839.1|15719.1|15839.61|15719.61|15838.43|15718.43|9
1644390940000|2022-02-09 07:15:40|15838.09|15718.09|15834.12|15714.12|15838.09|15718.09|15834.12|15714.12|9
1644390950000|2022-02-09 07:15:50|15834.03|15714.03|15830.83|15710.83|15834.03|15714.03|15830.83|15710.83|10
1644390960000|2022-02-09 07:16:00|15830.95|15710.95|15829.58|15709.58|15830.95|15710.95|15829.43|15709.43|10
1644390970000|2022-02-09 07:16:10|15829.54|15709.54|15830.05|15710.05|15830.05|15710.05|15829.16|15709.16|9
1644390980000|2022-02-09 07:16:20|15830.36|15710.36|15832.15|15712.15|15832.15|15712.15|15830.36|15710.36|9
1644390990000|2022-02-09 07:16:30|15832.11|15712.11|15834|15714|15834.16|15714.16|15831.91|15711.91|10
1644391000000|2022-02-09 07:16:40|15834.1|15714.1|15834.78|15714.78|15835.09|15715.09|15834.1|15714.1|9
1644391010000|2022-02-09 07:16:50|15834.86|15714.86|15834.75|15714.75|15834.86|15714.86|15834.04|15714.04|8
1644391020000|2022-02-09 07:17:00|15834.85|15714.85|15834.9|15714.9|15835.39|15715.39|15834.29|15714.29|8
1644391030000|2022-02-09 07:17:10|15834.86|15714.86|15833.76|15713.76|15834.94|15714.94|15833.76|15713.76|9
1644391040000|2022-02-09 07:17:20|15833.42|15713.42|15832.71|15712.71|15833.42|15713.42|15832.41|15712.41|10
1644391050000|2022-02-09 07:17:30|15832.83|15712.83|15832.36|15712.36|15832.98|15712.98|15832.36|15712.36|10
1644391060000|2022-02-09 07:17:40|15832.32|15712.32|15833.35|15713.35|15833.35|15713.35|15832.32|15712.32|9
1644391070000|2022-02-09 07:17:50|15833.23|15713.23|15833.51|15713.51|15833.79|15713.79|15833.2|15713.2|10
1644391080000|2022-02-09 07:18:00|15832.68|15712.68|15827.45|15707.45|15832.68|15712.68|15827.45|15707.45|10
1644391090000|2022-02-09 07:18:10|15827.25|15707.25|15826.09|15706.09|15827.48|15707.48|15826.09|15706.09|10
1644391100000|2022-02-09 07:18:20|15825.98|15705.98|15822.08|15702.08|15826.33|15706.33|15822.08|15702.08|10
1644391110000|2022-02-09 07:18:30|15821.93|15701.93|15822.89|15702.89|15823.6|15703.6|15821.93|15701.93|10
1644391120000|2022-02-09 07:18:40|15823.05|15703.05|15821.93|15701.93|15823.05|15703.05|15821.93|15701.93|9
1644391130000|2022-02-09 07:18:50|15821.77|15701.77|15819.66|15699.66|15822.2|15702.2|15819.63|15699.63|9
1644391140000|2022-02-09 07:19:00|15819.24|15699.24|15817.56|15697.56|15819.24|15699.24|15817.56|15697.56|10
1644391150000|2022-02-09 07:19:10|15817.61|15697.61|15816.19|15696.19|15817.61|15697.61|15816.19|15696.19|10
1644391160000|2022-02-09 07:19:20|15816.15|15696.15|15816.23|15696.23|15816.23|15696.23|15815.89|15695.89|8
1644391170000|2022-02-09 07:19:30|15816.2|15696.2|15817.01|15697.01|15817.01|15697.01|15815.98|15695.98|9
1644391180000|2022-02-09 07:19:40|15816.52|15696.52|15814.72|15694.72|15816.52|15696.52|15814.72|15694.72|9
1644391190000|2022-02-09 07:19:50|15813.1|15693.1|15809.6|15689.6|15813.1|15693.1|15809.6|15689.6|10
1644391200000|2022-02-09 07:20:00|15809.13|15689.13|15804.5|15684.5|15809.13|15689.13|15804.09|15684.09|10
1644391210000|2022-02-09 07:20:10|15804.74|15684.74|15803.11|15683.11|15804.74|15684.74|15802.51|15682.51|10
1644391220000|2022-02-09 07:20:20|15803.3|15683.3|15805.29|15685.29|15805.29|15685.29|15803.3|15683.3|9
1644391230000|2022-02-09 07:20:30|15805.16|15685.16|15807.22|15687.22|15807.22|15687.22|15805.16|15685.16|8
1644391240000|2022-02-09 07:20:40|15807.46|15687.46|15808.53|15688.53|15808.53|15688.53|15807.18|15687.18|8
1644391250000|2022-02-09 07:20:50|15808.66|15688.66|15809.79|15689.79|15809.87|15689.87|15808.56|15688.56|9
1644391260000|2022-02-09 07:21:00|15809.98|15689.98|15810.85|15690.85|15810.88|15690.88|15809.98|15689.98|9
1644391270000|2022-02-09 07:21:10|15811.88|15691.88|15813.28|15693.28|15813.28|15693.28|15811.88|15691.88|9
1644391280000|2022-02-09 07:21:20|15813.2|15693.2|15809.87|15689.87|15813.67|15693.67|15809.87|15689.87|9
1644391290000|2022-02-09 07:21:30|15809.18|15689.18|15807.8|15687.8|15809.18|15689.18|15807.69|15687.69|10
1644391300000|2022-02-09 07:21:40|15807.58|15687.58|15805.07|15685.07|15807.58|15687.58|15805.07|15685.07|10
1644391310000|2022-02-09 07:21:50|15803.99|15683.99|15800.08|15680.08|15803.99|15683.99|15799.77|15679.77|10
1644391320000|2022-02-09 07:22:00|15799.02|15679.02|15796.37|15676.37|15799.02|15679.02|15796.37|15676.37|9
1644391330000|2022-02-09 07:22:10|15796.39|15676.39|15794.67|15674.67|15796.39|15676.39|15794.67|15674.67|10
1644391340000|2022-02-09 07:22:20|15794.74|15674.74|15787.86|15667.86|15794.74|15674.74|15787.74|15667.74|10
1644391350000|2022-02-09 07:22:30|15786.76|15666.76|15783.14|15663.14|15786.76|15666.76|15783.14|15663.14|10
1644391360000|2022-02-09 07:22:40|15782.5|15662.5|15779.26|15659.26|15782.5|15662.5|15779.26|15659.26|9
1644391370000|2022-02-09 07:22:50|15778.95|15658.95|15775.95|15655.95|15778.95|15658.95|15775.95|15655.95|10
1644391380000|2022-02-09 07:23:00|15775.77|15655.77|15776.73|15656.73|15776.73|15656.73|15775.77|15655.77|9
1644391390000|2022-02-09 07:23:10|15777.17|15657.17|15777.57|15657.57|15777.75|15657.75|15776.11|15656.11|10
1644391400000|2022-02-09 07:23:20|15777.84|15657.84|15777.24|15657.24|15777.9|15657.9|15776.53|15656.53|10
1644391410000|2022-02-09 07:23:30|15777.27|15657.27|15777.34|15657.34|15778.28|15658.28|15777.18|15657.18|10
1644391420000|2022-02-09 07:23:40|15777.32|15657.32|15777.75|15657.75|15777.75|15657.75|15777.01|15657.01|9
1644391430000|2022-02-09 07:23:50|15778.22|15658.22|15777.38|15657.38|15778.22|15658.22|15777.17|15657.17|10
1644391440000|2022-02-09 07:24:00|15777.41|15657.41|15779.43|15659.43|15779.43|15659.43|15777.41|15657.41|10
1644391450000|2022-02-09 07:24:10|15780.69|15660.69|15781.35|15661.35|15781.73|15661.73|15780.69|15660.69|10
1644391460000|2022-02-09 07:24:20|15780.87|15660.87|15777.17|15657.17|15780.88|15660.88|15777.17|15657.17|9
1644391470000|2022-02-09 07:24:30|15777.04|15657.04|15774.98|15654.98|15777.04|15657.04|15774.77|15654.77|10
1644391480000|2022-02-09 07:24:40|15774.59|15654.59|15775.55|15655.55|15775.81|15655.81|15774.59|15654.59|10
1644391490000|2022-02-09 07:24:50|15775.75|15655.75|15775.41|15655.41|15775.79|15655.79|15775.33|15655.33|10
1644391500000|2022-02-09 07:25:00|15775|15655|15775.9|15655.9|15775.9|15655.9|15775|15655|8
1644391510000|2022-02-09 07:25:10|15775.29|15655.29|15775.74|15655.74|15776.18|15656.18|15775.21|15655.21|9
1644391520000|2022-02-09 07:25:20|15775.71|15655.71|15776.17|15656.17|15776.45|15656.45|15775.64|15655.64|10
1644391530000|2022-02-09 07:25:30|15776.06|15656.06|15776.76|15656.76|15777.1|15657.1|15776.06|15656.06|9
1644391540000|2022-02-09 07:25:40|15776.89|15656.89|15776.99|15656.99|15776.99|15656.99|15776.53|15656.53|8
1644391550000|2022-02-09 07:25:50|15777.42|15657.42|15777.29|15657.29|15777.68|15657.68|15777.29|15657.29|9
1644391560000|2022-02-09 07:26:00|15777.36|15657.36|15775.34|15655.34|15777.36|15657.36|15775.27|15655.27|10
1644391570000|2022-02-09 07:26:10|15774.83|15654.83|15772.37|15652.37|15774.83|15654.83|15772.37|15652.37|10
1644391580000|2022-02-09 07:26:20|15772.49|15652.49|15772.11|15652.11|15772.62|15652.62|15771.99|15651.99|9
1644391590000|2022-02-09 07:26:30|15771.74|15651.74|15772.8|15652.8|15772.8|15652.8|15771.47|15651.47|9
1644391600000|2022-02-09 07:26:40|15772.95|15652.95|15774.72|15654.72|15774.72|15654.72|15772.95|15652.95|10
1644391610000|2022-02-09 07:26:50|15774.57|15654.57|15774.21|15654.21|15774.98|15654.98|15774.21|15654.21|9
1644391620000|2022-02-09 07:27:00|15774.02|15654.02|15773.19|15653.19|15774.2|15654.2|15773.08|15653.08|10
1644391630000|2022-02-09 07:27:10|15773.28|15653.28|15775.03|15655.03|15775.03|15655.03|15772.96|15652.96|9
1644391640000|2022-02-09 07:27:20|15775.12|15655.12|15776.73|15656.73|15776.73|15656.73|15775.12|15655.12|10
1644391650000|2022-02-09 07:27:30|15778.19|15658.19|15778.9|15658.9|15779.4|15659.4|15778.19|15658.19|10
1644391660000|2022-02-09 07:27:40|15778.67|15658.67|15782|15662|15782|15662|15778.67|15658.67|10
1644391670000|2022-02-09 07:27:50|15783.17|15663.17|15784.27|15664.27|15785.8|15665.8|15783.17|15663.17|10
1644391680000|2022-02-09 07:28:00|15783.83|15663.83|15784.6|15664.6|15784.6|15664.6|15783.45|15663.45|9
1644391690000|2022-02-09 07:28:10|15784.68|15664.68|15787.07|15667.07|15787.12|15667.12|15784.68|15664.68|10
1644391700000|2022-02-09 07:28:20|15787.12|15667.12|15789.96|15669.96|15789.96|15669.96|15787.02|15667.02|10
1644391710000|2022-02-09 07:28:30|15789.4|15669.4|15790.25|15670.25|15791.04|15671.04|15789.4|15669.4|9
1644391720000|2022-02-09 07:28:40|15788.78|15668.78|15784.85|15664.85|15788.79|15668.79|15784.85|15664.85|10
1644391730000|2022-02-09 07:28:50|15784.63|15664.63|15781.1|15661.1|15784.63|15664.63|15781.1|15661.1|10
1644391740000|2022-02-09 07:29:00|15780.89|15660.89|15781.26|15661.26|15781.26|15661.26|15780.76|15660.76|10
1644391750000|2022-02-09 07:29:10|15781.22|15661.22|15784.98|15664.98|15784.98|15664.98|15781.22|15661.22|10
1644391760000|2022-02-09 07:29:20|15785.09|15665.09|15786.09|15666.09|15786.09|15666.09|15785.09|15665.09|10
1644391770000|2022-02-09 07:29:30|15786.26|15666.26|15786.07|15666.07|15786.26|15666.26|15785.85|15665.85|10
1644391780000|2022-02-09 07:29:40|15785.78|15665.78|15784|15664|15785.78|15665.78|15783.54|15663.54|10
1644391790000|2022-02-09 07:29:50|15783.88|15663.88|15781.68|15661.68|15783.88|15663.88|15781.68|15661.68|10
1644391800000|2022-02-09 07:30:00|15781.32|15661.32|15781.36|15661.36|15781.36|15661.36|15780.9|15660.9|10
1644391810000|2022-02-09 07:30:10|15781.37|15661.37|15783.05|15663.05|15783.05|15663.05|15781.37|15661.37|10
1644391820000|2022-02-09 07:30:20|15784.43|15664.43|15784.63|15664.63|15784.81|15664.81|15784.13|15664.13|9
1644391830000|2022-02-09 07:30:30|15784.7|15664.7|15784.83|15664.83|15785.16|15665.16|15784.57|15664.57|8
1644391840000|2022-02-09 07:30:40|15784.79|15664.79|15783.72|15663.72|15785.12|15665.12|15783.72|15663.72|9
1644391850000|2022-02-09 07:30:50|15783.66|15663.66|15782.7|15662.7|15783.66|15663.66|15782.48|15662.48|10
1644391860000|2022-02-09 07:31:00|15782.36|15662.36|15780.92|15660.92|15782.36|15662.36|15780.92|15660.92|8
1644391870000|2022-02-09 07:31:10|15780.86|15660.86|15779.68|15659.68|15780.97|15660.97|15779.68|15659.68|9
1644391880000|2022-02-09 07:31:20|15779.51|15659.51|15774.79|15654.79|15779.51|15659.51|15774.79|15654.79|10
1644391890000|2022-02-09 07:31:30|15774.2|15654.2|15771.02|15651.02|15774.2|15654.2|15771.02|15651.02|10
1644391900000|2022-02-09 07:31:40|15771.03|15651.03|15768.87|15648.87|15771.03|15651.03|15768.51|15648.51|10
1644391910000|2022-02-09 07:31:50|15768.16|15648.16|15767.06|15647.06|15768.16|15648.16|15767.06|15647.06|9
1644391920000|2022-02-09 07:32:00|15766.99|15646.99|15766.46|15646.46|15766.99|15646.99|15765.41|15645.41|9
1644391930000|2022-02-09 07:32:10|15766.79|15646.79|15767.41|15647.41|15767.41|15647.41|15766.79|15646.79|9
1644391940000|2022-02-09 07:32:20|15767.4|15647.4|15765.58|15645.58|15767.4|15647.4|15765.17|15645.17|10
1644391950000|2022-02-09 07:32:30|15765.49|15645.49|15764.49|15644.49|15765.59|15645.59|15764.49|15644.49|10
1644391960000|2022-02-09 07:32:40|15764.32|15644.32|15760.63|15640.63|15764.32|15644.32|15760.63|15640.63|10
1644391970000|2022-02-09 07:32:50|15758.88|15638.88|15755.55|15635.55|15758.92|15638.92|15754.93|15634.93|10
1644391980000|2022-02-09 07:33:00|15755.48|15635.48|15751.28|15631.28|15755.48|15635.48|15751.28|15631.28|10
1644391990000|2022-02-09 07:33:10|15750.98|15630.98|15748.44|15628.44|15751.15|15631.15|15748.24|15628.24|10
1644392000000|2022-02-09 07:33:20|15746.93|15626.93|15743.43|15623.43|15746.93|15626.93|15743.43|15623.43|9
1644392010000|2022-02-09 07:33:30|15743.85|15623.85|15745.61|15625.61|15745.61|15625.61|15743.61|15623.61|10
1644392020000|2022-02-09 07:33:40|15746.21|15626.21|15746.89|15626.89|15747.51|15627.51|15746.21|15626.21|10
1644392030000|2022-02-09 07:33:50|15746.82|15626.82|15744.71|15624.71|15746.82|15626.82|15744.71|15624.71|10
1644392040000|2022-02-09 07:34:00|15743.88|15623.88|15744.39|15624.39|15744.39|15624.39|15743.72|15623.72|10
1644392050000|2022-02-09 07:34:10|15743.56|15623.56|15744.77|15624.77|15744.88|15624.88|15743.56|15623.56|9
1644392060000|2022-02-09 07:34:20|15744.89|15624.89|15747.91|15627.91|15747.91|15627.91|15744.89|15624.89|10
1644392070000|2022-02-09 07:34:30|15746.94|15626.94|15750.18|15630.18|15750.18|15630.18|15746.94|15626.94|10
1644392080000|2022-02-09 07:34:40|15750.41|15630.41|15752.44|15632.44|15752.54|15632.54|15750.41|15630.41|10
1644392090000|2022-02-09 07:34:50|15752.58|15632.58|15754.36|15634.36|15754.36|15634.36|15752.58|15632.58|9
1644392100000|2022-02-09 07:35:00|15754.35|15634.35|15754.73|15634.73|15755.18|15635.18|15754.35|15634.35|8
1644392110000|2022-02-09 07:35:10|15754.33|15634.33|15752.43|15632.43|15754.37|15634.37|15752.43|15632.43|9
1644392120000|2022-02-09 07:35:20|15752|15632|15751.25|15631.25|15752|15632|15751.25|15631.25|7
1644392130000|2022-02-09 07:35:30|15751.19|15631.19|15750.26|15630.26|15751.35|15631.35|15750.26|15630.26|10
1644392140000|2022-02-09 07:35:40|15750.12|15630.12|15747.45|15627.45|15750.12|15630.12|15747.45|15627.45|10
1644392150000|2022-02-09 07:35:50|15747.74|15627.74|15746.84|15626.84|15747.74|15627.74|15746.31|15626.31|10
1644392160000|2022-02-09 07:36:00|15746.8|15626.8|15744.5|15624.5|15746.8|15626.8|15744.5|15624.5|10
1644392170000|2022-02-09 07:36:10|15744.48|15624.48|15743.57|15623.57|15744.48|15624.48|15742.99|15622.99|10
1644392180000|2022-02-09 07:36:20|15743.91|15623.91|15746.59|15626.59|15746.59|15626.59|15743.87|15623.87|10
1644392190000|2022-02-09 07:36:30|15747.38|15627.38|15746.97|15626.97|15747.38|15627.38|15746.95|15626.95|10
1644392200000|2022-02-09 07:36:40|15746.96|15626.96|15749.87|15629.87|15749.87|15629.87|15746.6|15626.6|10
1644392210000|2022-02-09 07:36:50|15749.66|15629.66|15752.11|15632.11|15752.11|15632.11|15749.66|15629.66|10
1644392220000|2022-02-09 07:37:00|15752.61|15632.61|15755.01|15635.01|15755.01|15635.01|15752.53|15632.53|10
1644392230000|2022-02-09 07:37:10|15755.11|15635.11|15757.21|15637.21|15757.21|15637.21|15755.11|15635.11|10
1644392240000|2022-02-09 07:37:20|15758.07|15638.07|15757.93|15637.93|15758.14|15638.14|15757.72|15637.72|9
1644392250000|2022-02-09 07:37:30|15759.06|15639.06|15762.29|15642.29|15762.29|15642.29|15759.06|15639.06|10
1644392260000|2022-02-09 07:37:40|15763.28|15643.28|15765.84|15645.84|15765.84|15645.84|15762.7|15642.7|10
1644392270000|2022-02-09 07:37:50|15765.74|15645.74|15767.87|15647.87|15767.87|15647.87|15765.74|15645.74|9
1644392280000|2022-02-09 07:38:00|15767.66|15647.66|15770.88|15650.88|15770.93|15650.93|15767.66|15647.66|9
1644392290000|2022-02-09 07:38:10|15770.67|15650.67|15768.6|15648.6|15770.67|15650.67|15768.6|15648.6|10
1644392300000|2022-02-09 07:38:20|15768.56|15648.56|15766.44|15646.44|15768.56|15648.56|15766.44|15646.44|10
1644392310000|2022-02-09 07:38:30|15766.31|15646.31|15765.83|15645.83|15766.31|15646.31|15765.83|15645.83|7
1644392320000|2022-02-09 07:38:40|15764.95|15644.95|15764.91|15644.91|15764.97|15644.97|15764.65|15644.65|7
1644392330000|2022-02-09 07:38:50|15764.65|15644.65|15766.18|15646.18|15766.18|15646.18|15764.58|15644.58|10
1644392340000|2022-02-09 07:39:00|15766.08|15646.08|15764.99|15644.99|15766.41|15646.41|15764.99|15644.99|9
1644392350000|2022-02-09 07:39:10|15764.87|15644.87|15762.78|15642.78|15764.87|15644.87|15762.78|15642.78|9
1644392360000|2022-02-09 07:39:20|15762.68|15642.68|15762.92|15642.92|15762.92|15642.92|15761.97|15641.97|10
1644392370000|2022-02-09 07:39:30|15763.13|15643.13|15764.35|15644.35|15764.39|15644.39|15763.05|15643.05|9
1644392380000|2022-02-09 07:39:40|15764.54|15644.54|15765.22|15645.22|15765.3|15645.3|15764.54|15644.54|9
1644392390000|2022-02-09 07:39:50|15765.54|15645.54|15765.57|15645.57|15765.65|15645.65|15765.5|15645.5|9
1644392400000|2022-02-09 07:40:00|15765.93|15645.93|15766.35|15646.35|15766.42|15646.42|15765.93|15645.93|10
1644392410000|2022-02-09 07:40:10|15766.24|15646.24|15766.71|15646.71|15766.71|15646.71|15766.09|15646.09|9
1644392420000|2022-02-09 07:40:20|15767.59|15647.59|15773.49|15653.49|15773.49|15653.49|15767.59|15647.59|10
1644392430000|2022-02-09 07:40:30|15773.53|15653.53|15774.96|15654.96|15775.19|15655.19|15773.53|15653.53|10
1644392440000|2022-02-09 07:40:40|15775.26|15655.26|15776.08|15656.08|15776.08|15656.08|15775.26|15655.26|10
1644392450000|2022-02-09 07:40:50|15776.11|15656.11|15775.87|15655.87|15776.34|15656.34|15775.87|15655.87|10
1644392460000|2022-02-09 07:41:00|15776.75|15656.75|15777.56|15657.56|15777.94|15657.94|15776.28|15656.28|9
1644392470000|2022-02-09 07:41:10|15777.96|15657.96|15778.83|15658.83|15778.83|15658.83|15777.96|15657.96|10
1644392480000|2022-02-09 07:41:20|15778.94|15658.94|15777.94|15657.94|15779.22|15659.22|15777.94|15657.94|10
1644392490000|2022-02-09 07:41:30|15778.32|15658.32|15777.54|15657.54|15778.35|15658.35|15777.41|15657.41|9
1644392500000|2022-02-09 07:41:40|15777.28|15657.28|15776.01|15656.01|15777.28|15657.28|15776.01|15656.01|10
1644392510000|2022-02-09 07:41:50|15776.07|15656.07|15776.32|15656.32|15776.5|15656.5|15775.69|15655.69|9
1644392520000|2022-02-09 07:42:00|15776.69|15656.69|15777.12|15657.12|15777.13|15657.13|15776.64|15656.64|8
1644392530000|2022-02-09 07:42:10|15777.44|15657.44|15778.18|15658.18|15778.56|15658.56|15777.4|15657.4|10
1644392540000|2022-02-09 07:42:20|15777.83|15657.83|15778.02|15658.02|15778.02|15658.02|15777.71|15657.71|8
1644392550000|2022-02-09 07:42:30|15778|15658|15777.58|15657.58|15778.11|15658.11|15777.58|15657.58|8
1644392560000|2022-02-09 07:42:40|15777.57|15657.57|15777.63|15657.63|15777.89|15657.89|15777.45|15657.45|10
1644392570000|2022-02-09 07:42:50|15777.58|15657.58|15774.63|15654.63|15777.58|15657.58|15774.63|15654.63|10
1644392580000|2022-02-09 07:43:00|15774.03|15654.03|15764.19|15644.19|15774.03|15654.03|15764.19|15644.19|10
1644392590000|2022-02-09 07:43:10|15763.48|15643.48|15761.08|15641.08|15763.48|15643.48|15760.92|15640.92|9
1644392600000|2022-02-09 07:43:20|15760.77|15640.77|15761.44|15641.44|15761.44|15641.44|15760.28|15640.28|10
1644392610000|2022-02-09 07:43:30|15762.46|15642.46|15764.59|15644.59|15764.59|15644.59|15762.46|15642.46|10
1644392620000|2022-02-09 07:43:40|15765.59|15645.59|15768.26|15648.26|15768.26|15648.26|15765.59|15645.59|9
1644392630000|2022-02-09 07:43:50|15768.6|15648.6|15768.05|15648.05|15768.6|15648.6|15767.7|15647.7|9
1644392640000|2022-02-09 07:44:00|15768.11|15648.11|15769.03|15649.03|15769.03|15649.03|15767.98|15647.98|9
1644392650000|2022-02-09 07:44:10|15769.46|15649.46|15771.01|15651.01|15771.49|15651.49|15769.46|15649.46|9
1644392660000|2022-02-09 07:44:20|15771.31|15651.31|15771.64|15651.64|15771.66|15651.66|15771.24|15651.24|10
1644392670000|2022-02-09 07:44:30|15771.46|15651.46|15770.37|15650.37|15771.46|15651.46|15770.37|15650.37|9
1644392680000|2022-02-09 07:44:40|15770.35|15650.35|15769.44|15649.44|15770.35|15650.35|15769.44|15649.44|10
1644392690000|2022-02-09 07:44:50|15769.31|15649.31|15767.67|15647.67|15769.31|15649.31|15767.66|15647.66|10
1644392700000|2022-02-09 07:45:00|15768|15648|15769.76|15649.76|15769.76|15649.76|15768|15648|10
1644392710000|2022-02-09 07:45:10|15769.74|15649.74|15772.79|15652.79|15772.79|15652.79|15769.32|15649.32|10
1644392720000|2022-02-09 07:45:20|15773.03|15653.03|15774.95|15654.95|15775.06|15655.06|15773.03|15653.03|10
1644392730000|2022-02-09 07:45:30|15775.06|15655.06|15775.57|15655.57|15775.96|15655.96|15775.06|15655.06|9
1644392740000|2022-02-09 07:45:40|15775.5|15655.5|15776.41|15656.41|15776.41|15656.41|15774.87|15654.87|10
1644392750000|2022-02-09 07:45:50|15776.33|15656.33|15777.64|15657.64|15777.64|15657.64|15776.32|15656.32|10
1644392760000|2022-02-09 07:46:00|15778.12|15658.12|15779.79|15659.79|15779.79|15659.79|15778.12|15658.12|9
1644392770000|2022-02-09 07:46:10|15780.12|15660.12|15780.39|15660.39|15780.46|15660.46|15780.11|15660.11|10
1644392780000|2022-02-09 07:46:20|15780.58|15660.58|15779.88|15659.88|15780.58|15660.58|15779.88|15659.88|10
1644392790000|2022-02-09 07:46:30|15779.9|15659.9|15781.99|15661.99|15781.99|15661.99|15779.9|15659.9|10
1644392800000|2022-02-09 07:46:40|15782.04|15662.04|15781.75|15661.75|15782.16|15662.16|15781.71|15661.71|10
1644392810000|2022-02-09 07:46:50|15781.51|15661.51|15782.79|15662.79|15782.9|15662.9|15781.51|15661.51|8
1644392820000|2022-02-09 07:47:00|15782.21|15662.21|15782.88|15662.88|15782.88|15662.88|15782.05|15662.05|9
1644392830000|2022-02-09 07:47:10|15783.3|15663.3|15788.26|15668.26|15788.26|15668.26|15783.3|15663.3|10
1644392840000|2022-02-09 07:47:20|15790.43|15670.43|15791.6|15671.6|15792.15|15672.15|15790.43|15670.43|10
1644392850000|2022-02-09 07:47:30|15791.71|15671.71|15789.18|15669.18|15791.71|15671.71|15789.18|15669.18|10
1644392860000|2022-02-09 07:47:40|15789.09|15669.09|15788.95|15668.95|15789.09|15669.09|15787.76|15667.76|10
1644392870000|2022-02-09 07:47:50|15788.84|15668.84|15787.68|15667.68|15788.84|15668.84|15787.68|15667.68|10
1644392880000|2022-02-09 07:48:00|15787.49|15667.49|15787.71|15667.71|15787.72|15667.72|15787.26|15667.26|10
1644392890000|2022-02-09 07:48:10|15787.62|15667.62|15787.94|15667.94|15788.31|15668.31|15787.62|15667.62|8
1644392900000|2022-02-09 07:48:20|15787.41|15667.41|15786.27|15666.27|15788.09|15668.09|15786.27|15666.27|10
1644392910000|2022-02-09 07:48:30|15786.29|15666.29|15786.67|15666.67|15786.67|15666.67|15785.61|15665.61|9
1644392920000|2022-02-09 07:48:40|15786.9|15666.9|15788.55|15668.55|15788.57|15668.57|15786.9|15666.9|10
1644392930000|2022-02-09 07:48:50|15788.33|15668.33|15788.38|15668.38|15788.76|15668.76|15788.16|15668.16|10
1644392940000|2022-02-09 07:49:00|15788.34|15668.34|15788.07|15668.07|15788.34|15668.34|15787.65|15667.65|9
1644392950000|2022-02-09 07:49:10|15788.08|15668.08|15789.07|15669.07|15789.07|15669.07|15788.08|15668.08|10
1644392960000|2022-02-09 07:49:20|15789.12|15669.12|15789.54|15669.54|15789.61|15669.61|15789.08|15669.08|10
1644392970000|2022-02-09 07:49:30|15789.19|15669.19|15789.31|15669.31|15789.36|15669.36|15789.14|15669.14|10
1644392980000|2022-02-09 07:49:40|15789.52|15669.52|15789.34|15669.34|15789.89|15669.89|15789.34|15669.34|8
1644392990000|2022-02-09 07:49:50|15789.2|15669.2|15787.7|15667.7|15789.2|15669.2|15787.7|15667.7|9
1644393000000|2022-02-09 07:50:00|15787.32|15667.32|15787.3|15667.3|15787.41|15667.41|15787.23|15667.23|7
1644393010000|2022-02-09 07:50:10|15786.62|15666.62|15786.5|15666.5|15786.82|15666.82|15786.32|15666.32|9
1644393020000|2022-02-09 07:50:20|15786.42|15666.42|15783.8|15663.8|15786.54|15666.54|15783.8|15663.8|10
1644393030000|2022-02-09 07:50:30|15783.67|15663.67|15780.34|15660.34|15783.67|15663.67|15780.14|15660.14|10
1644393040000|2022-02-09 07:50:40|15781.2|15661.2|15783.96|15663.96|15783.99|15663.99|15781.2|15661.2|9
1644393050000|2022-02-09 07:50:50|15783.77|15663.77|15784.19|15664.19|15784.93|15664.93|15783.77|15663.77|9
1644393060000|2022-02-09 07:51:00|15784.51|15664.51|15785.19|15665.19|15785.19|15665.19|15783.9|15663.9|10
1644393070000|2022-02-09 07:51:10|15785.04|15665.04|15787.45|15667.45|15787.45|15667.45|15785.04|15665.04|10
1644393080000|2022-02-09 07:51:20|15787.65|15667.65|15789|15669|15789|15669|15787.57|15667.57|8
1644393090000|2022-02-09 07:51:30|15789.02|15669.02|15789.39|15669.39|15789.73|15669.73|15788.99|15668.99|9
1644393100000|2022-02-09 07:51:40|15788.89|15668.89|15789.2|15669.2|15789.65|15669.65|15788.48|15668.48|10
1644393110000|2022-02-09 07:51:50|15789.21|15669.21|15789.42|15669.42|15789.57|15669.57|15789.08|15669.08|10
1644393120000|2022-02-09 07:52:00|15789.95|15669.95|15788.33|15668.33|15789.95|15669.95|15788.33|15668.33|9
1644393130000|2022-02-09 07:52:10|15788.12|15668.12|15787.49|15667.49|15788.26|15668.26|15787.38|15667.38|10
1644393140000|2022-02-09 07:52:20|15787.66|15667.66|15787.81|15667.81|15787.96|15667.96|15787.46|15667.46|9
1644393150000|2022-02-09 07:52:30|15787.37|15667.37|15787.78|15667.78|15787.79|15667.79|15787.37|15667.37|9
1644393160000|2022-02-09 07:52:40|15787.83|15667.83|15788.93|15668.93|15788.99|15668.99|15787.83|15667.83|7
1644393170000|2022-02-09 07:52:50|15789.16|15669.16|15789.16|15669.16|15789.31|15669.31|15788.84|15668.84|9
1644393180000|2022-02-09 07:53:00|15789.35|15669.35|15789.66|15669.66|15789.66|15669.66|15789.35|15669.35|9
1644393190000|2022-02-09 07:53:10|15789.9|15669.9|15789.15|15669.15|15789.9|15669.9|15788.98|15668.98|9
1644393200000|2022-02-09 07:53:20|15789.24|15669.24|15787.34|15667.34|15789.24|15669.24|15787.34|15667.34|9
1644393210000|2022-02-09 07:53:30|15787.31|15667.31|15786.82|15666.82|15787.31|15667.31|15786.52|15666.52|8
1644393220000|2022-02-09 07:53:40|15787.03|15667.03|15788.94|15668.94|15788.94|15668.94|15786.87|15666.87|9
1644393230000|2022-02-09 07:53:50|15789.42|15669.42|15789.86|15669.86|15790.05|15670.05|15789.42|15669.42|9
1644393240000|2022-02-09 07:54:00|15789.77|15669.77|15789.9|15669.9|15790.63|15670.63|15789.77|15669.77|9
1644393250000|2022-02-09 07:54:10|15790.27|15670.27|15790.37|15670.37|15790.82|15670.82|15790.25|15670.25|9
1644393260000|2022-02-09 07:54:20|15790.39|15670.39|15790.89|15670.89|15791.18|15671.18|15790.39|15670.39|9
1644393270000|2022-02-09 07:54:30|15790.83|15670.83|15800.05|15680.05|15800.2|15680.2|15790.83|15670.83|7
1644393280000|2022-02-09 07:54:40|15800.43|15680.43|15803.16|15683.16|15803.26|15683.26|15800.43|15680.43|9
1644393290000|2022-02-09 07:54:50|15804.42|15684.42|15806.17|15686.17|15806.2|15686.2|15804.42|15684.42|10
1644393300000|2022-02-09 07:55:00|15806.22|15686.22|15808.27|15688.27|15808.33|15688.33|15806.22|15686.22|10
1644393310000|2022-02-09 07:55:10|15808.15|15688.15|15810.84|15690.84|15810.84|15690.84|15808.15|15688.15|10
1644393320000|2022-02-09 07:55:20|15810.97|15690.97|15813.76|15693.76|15813.76|15693.76|15810.97|15690.97|10
1644393330000|2022-02-09 07:55:30|15814.36|15694.36|15816.86|15696.86|15816.86|15696.86|15814.36|15694.36|10
1644393340000|2022-02-09 07:55:40|15816.87|15696.87|15820.56|15700.56|15821.15|15701.15|15816.87|15696.87|10
1644393350000|2022-02-09 07:55:50|15820.43|15700.43|15820|15700|15820.52|15700.52|15819.64|15699.64|10
1644393360000|2022-02-09 07:56:00|15820.84|15700.84|15821.78|15701.78|15822.26|15702.26|15820.53|15700.53|10
1644393370000|2022-02-09 07:56:10|15821.74|15701.74|15823.08|15703.08|15823.1|15703.1|15821.49|15701.49|10
1644393380000|2022-02-09 07:56:20|15823.15|15703.15|15825.54|15705.54|15826.08|15706.08|15823.15|15703.15|10
1644393390000|2022-02-09 07:56:30|15825.58|15705.58|15827.73|15707.73|15828.28|15708.28|15825.58|15705.58|10
1644393400000|2022-02-09 07:56:40|15827.82|15707.82|15830.15|15710.15|15830.15|15710.15|15827.6|15707.6|10
1644393410000|2022-02-09 07:56:50|15830.85|15710.85|15833.49|15713.49|15833.49|15713.49|15830.85|15710.85|10
1644393420000|2022-02-09 07:57:00|15833.36|15713.36|15834.14|15714.14|15834.14|15714.14|15832.91|15712.91|10
1644393430000|2022-02-09 07:57:10|15834.17|15714.17|15838.64|15718.64|15838.64|15718.64|15834.17|15714.17|10
1644393440000|2022-02-09 07:57:20|15839.17|15719.17|15841.02|15721.02|15841.02|15721.02|15839.17|15719.17|9
1644393450000|2022-02-09 07:57:30|15841|15721|15840.69|15720.69|15841.45|15721.45|15840.69|15720.69|10
1644393460000|2022-02-09 07:57:40|15841.24|15721.24|15842.23|15722.23|15842.23|15722.23|15841.24|15721.24|10
1644393470000|2022-02-09 07:57:50|15842.13|15722.13|15842.48|15722.48|15842.48|15722.48|15841.84|15721.84|10
1644393480000|2022-02-09 07:58:00|15842.65|15722.65|15842.48|15722.48|15843.32|15723.32|15842.48|15722.48|10
1644393490000|2022-02-09 07:58:10|15842.45|15722.45|15851.26|15731.26|15851.26|15731.26|15842.45|15722.45|10
1644393500000|2022-02-09 07:58:20|15851.33|15731.33|15851.31|15731.31|15852|15732|15851.3|15731.3|9
1644393510000|2022-02-09 07:58:30|15851.36|15731.36|15851.54|15731.54|15851.76|15731.76|15851.27|15731.27|9
1644393520000|2022-02-09 07:58:40|15851.66|15731.66|15851.42|15731.42|15851.7|15731.7|15851.16|15731.16|8
1644393530000|2022-02-09 07:58:50|15851.35|15731.35|15853.46|15733.46|15853.46|15733.46|15851.35|15731.35|9
1644393540000|2022-02-09 07:59:00|15853.31|15733.31|15853.52|15733.52|15853.7|15733.7|15852.94|15732.94|9
1644393550000|2022-02-09 07:59:10|15853.57|15733.57|15854.73|15734.73|15854.73|15734.73|15853.16|15733.16|10
1644393560000|2022-02-09 07:59:20|15854.81|15734.81|15856.44|15736.44|15856.44|15736.44|15854.81|15734.81|10
1644393570000|2022-02-09 07:59:30|15856.68|15736.68|15865.25|15745.25|15865.25|15745.25|15856.68|15736.68|10
1644393580000|2022-02-09 07:59:40|15866.34|15746.34|15870.57|15750.57|15870.57|15750.57|15866.34|15746.34|10
1644393590000|2022-02-09 07:59:50|15870.52|15750.52|15872.19|15752.19|15873.75|15753.75|15870.52|15750.52|10
1644393600000|2022-02-09 08:00:00|15871.32|15751.32|15864.9|15744.9|15871.32|15751.32|15864.9|15744.9|10
1644393610000|2022-02-09 08:00:10|15864.95|15744.95|15864.68|15744.68|15864.95|15744.95|15864.06|15744.06|9
1644393620000|2022-02-09 08:00:20|15864.42|15744.42|15866.9|15746.9|15866.9|15746.9|15863.36|15743.36|10
1644393630000|2022-02-09 08:00:30|15866.1|15746.1|15869.38|15749.38|15869.48|15749.48|15866.1|15746.1|10
1644393640000|2022-02-09 08:00:40|15869.47|15749.47|15870.03|15750.03|15870.13|15750.13|15869.23|15749.23|9
1644393650000|2022-02-09 08:00:50|15870.52|15750.52|15871.05|15751.05|15871.26|15751.26|15870.52|15750.52|10
1644393660000|2022-02-09 08:01:00|15871.12|15751.12|15867.28|15747.28|15871.12|15751.12|15867.28|15747.28|10
1644393670000|2022-02-09 08:01:10|15867.11|15747.11|15864.29|15744.29|15867.19|15747.19|15864.29|15744.29|10
1644393680000|2022-02-09 08:01:20|15864.56|15744.56|15868.24|15748.24|15868.24|15748.24|15863.19|15743.19|10
1644393690000|2022-02-09 08:01:30|15868.71|15748.71|15872.56|15752.56|15872.56|15752.56|15868.71|15748.71|9
1644393700000|2022-02-09 08:01:40|15872.9|15752.9|15876.14|15756.14|15876.14|15756.14|15872.83|15752.83|9
1644393710000|2022-02-09 08:01:50|15876.53|15756.53|15877.47|15757.47|15878.17|15758.17|15876.53|15756.53|10
1644393720000|2022-02-09 08:02:00|15877.99|15757.99|15879.17|15759.17|15879.39|15759.39|15877.99|15757.99|10
1644393730000|2022-02-09 08:02:10|15879.36|15759.36|15879.94|15759.94|15880.59|15760.59|15879.36|15759.36|10
1644393740000|2022-02-09 08:02:20|15880.13|15760.13|15882.4|15762.4|15882.42|15762.42|15880.13|15760.13|10
1644393750000|2022-02-09 08:02:30|15882.08|15762.08|15885.94|15765.94|15885.94|15765.94|15882.01|15762.01|10
1644393760000|2022-02-09 08:02:40|15886.08|15766.08|15888.73|15768.73|15888.74|15768.74|15886.08|15766.08|10
1644393770000|2022-02-09 08:02:50|15889.9|15769.9|15892.47|15772.47|15892.47|15772.47|15889.9|15769.9|10
1644393780000|2022-02-09 08:03:00|15892.64|15772.64|15892.43|15772.43|15893.18|15773.18|15892.43|15772.43|9
1644393790000|2022-02-09 08:03:10|15892.73|15772.73|15894.77|15774.77|15894.77|15774.77|15892.58|15772.58|10
1644393800000|2022-02-09 08:03:20|15894.65|15774.65|15895.75|15775.75|15895.78|15775.78|15894.65|15774.65|10
1644393810000|2022-02-09 08:03:30|15895.33|15775.33|15893.96|15773.96|15896.4|15776.4|15893.96|15773.96|10
1644393820000|2022-02-09 08:03:40|15894.32|15774.32|15891.02|15771.02|15894.32|15774.32|15890.9|15770.9|10
1644393830000|2022-02-09 08:03:50|15891.07|15771.07|15887.32|15767.32|15891.07|15771.07|15887.32|15767.32|9
1644393840000|2022-02-09 08:04:00|15887.78|15767.78|15884.76|15764.76|15887.78|15767.78|15884.76|15764.76|10
1644393850000|2022-02-09 08:04:10|15884.22|15764.22|15882.09|15762.09|15884.22|15764.22|15882.09|15762.09|10
1644393860000|2022-02-09 08:04:20|15881.38|15761.38|15875.61|15755.61|15881.38|15761.38|15875.61|15755.61|10
1644393870000|2022-02-09 08:04:30|15875.63|15755.63|15873.51|15753.51|15875.94|15755.94|15873.51|15753.51|10
1644393880000|2022-02-09 08:04:40|15873.39|15753.39|15867.43|15747.43|15873.39|15753.39|15867.43|15747.43|10
1644393890000|2022-02-09 08:04:50|15867.35|15747.35|15865.99|15745.99|15867.35|15747.35|15865.13|15745.13|9
1644393900000|2022-02-09 08:05:00|15865.95|15745.95|15862.48|15742.48|15865.95|15745.95|15862.48|15742.48|10
1644393910000|2022-02-09 08:05:10|15862.41|15742.41|15857.09|15737.09|15862.41|15742.41|15857.09|15737.09|10
1644393920000|2022-02-09 08:05:20|15856.55|15736.55|15846.75|15726.75|15856.55|15736.55|15846.75|15726.75|10
1644393930000|2022-02-09 08:05:30|15846.45|15726.45|15840.85|15720.85|15846.45|15726.45|15840.85|15720.85|10
1644393940000|2022-02-09 08:05:40|15840.58|15720.58|15842.74|15722.74|15842.74|15722.74|15840.01|15720.01|10
1644393950000|2022-02-09 08:05:50|15842.16|15722.16|15842.3|15722.3|15843.21|15723.21|15842.15|15722.15|10
1644393960000|2022-02-09 08:06:00|15841.99|15721.99|15840.06|15720.06|15841.99|15721.99|15838.49|15718.49|10
1644393970000|2022-02-09 08:06:10|15840.11|15720.11|15843.29|15723.29|15843.42|15723.42|15839.85|15719.85|10
1644393980000|2022-02-09 08:06:20|15843.71|15723.71|15849.51|15729.51|15850.17|15730.17|15843.71|15723.71|10
1644393990000|2022-02-09 08:06:30|15849.9|15729.9|15849.5|15729.5|15850.39|15730.39|15849.5|15729.5|9
1644394000000|2022-02-09 08:06:40|15850.02|15730.02|15848.38|15728.38|15850.3|15730.3|15848.38|15728.38|9
1644394010000|2022-02-09 08:06:50|15847.94|15727.94|15845.38|15725.38|15847.94|15727.94|15845.38|15725.38|9
1644394020000|2022-02-09 08:07:00|15845.4|15725.4|15844.21|15724.21|15845.67|15725.67|15844.21|15724.21|9
1644394030000|2022-02-09 08:07:10|15844.41|15724.41|15841.86|15721.86|15844.41|15724.41|15841.86|15721.86|9
1644394040000|2022-02-09 08:07:20|15841.93|15721.93|15839.38|15719.38|15841.97|15721.97|15839.38|15719.38|10
1644394050000|2022-02-09 08:07:30|15839.71|15719.71|15839.08|15719.08|15839.71|15719.71|15838.91|15718.91|10
1644394060000|2022-02-09 08:07:40|15839.19|15719.19|15837.78|15717.78|15839.19|15719.19|15837.78|15717.78|10
1644394070000|2022-02-09 08:07:50|15837.57|15717.57|15835.67|15715.67|15837.57|15717.57|15835.55|15715.55|9
1644394080000|2022-02-09 08:08:00|15835.43|15715.43|15837.4|15717.4|15837.4|15717.4|15835.43|15715.43|10
1644394090000|2022-02-09 08:08:10|15838.35|15718.35|15840.18|15720.18|15840.31|15720.31|15838.35|15718.35|9
1644394100000|2022-02-09 08:08:20|15840.62|15720.62|15841.89|15721.89|15841.98|15721.98|15840.46|15720.46|10
1644394110000|2022-02-09 08:08:30|15841.62|15721.62|15840.22|15720.22|15841.62|15721.62|15840.22|15720.22|10
1644394120000|2022-02-09 08:08:40|15840.44|15720.44|15838.26|15718.26|15840.44|15720.44|15838.26|15718.26|10
1644394130000|2022-02-09 08:08:50|15838.97|15718.97|15840.05|15720.05|15840.05|15720.05|15838.97|15718.97|8
1644394140000|2022-02-09 08:09:00|15840.3|15720.3|15841.64|15721.64|15841.8|15721.8|15840.3|15720.3|9
1644394150000|2022-02-09 08:09:10|15842|15722|15847.73|15727.73|15847.73|15727.73|15841.89|15721.89|10
1644394160000|2022-02-09 08:09:20|15847.75|15727.75|15850.76|15730.76|15850.84|15730.84|15847.75|15727.75|10
1644394170000|2022-02-09 08:09:30|15851.13|15731.13|15848.61|15728.61|15851.84|15731.84|15848.61|15728.61|10
1644394180000|2022-02-09 08:09:40|15848.6|15728.6|15845.45|15725.45|15848.6|15728.6|15845.08|15725.08|10
1644394190000|2022-02-09 08:09:50|15844.75|15724.75|15843.46|15723.46|15844.75|15724.75|15843.46|15723.46|10
1644394200000|2022-02-09 08:10:00|15842.98|15722.98|15842.08|15722.08|15843.14|15723.14|15841.15|15721.15|10
1644394210000|2022-02-09 08:10:10|15842.22|15722.22|15845.67|15725.67|15845.68|15725.68|15842.22|15722.22|9
1644394220000|2022-02-09 08:10:20|15845.28|15725.28|15843.87|15723.87|15845.35|15725.35|15843.46|15723.46|10
1644394230000|2022-02-09 08:10:30|15843.9|15723.9|15842.2|15722.2|15843.9|15723.9|15842.2|15722.2|9
1644394240000|2022-02-09 08:10:40|15842|15722|15841.1|15721.1|15842|15722|15840.38|15720.38|9
1644394250000|2022-02-09 08:10:50|15841.07|15721.07|15840.13|15720.13|15841.07|15721.07|15840.13|15720.13|9
1644394260000|2022-02-09 08:11:00|15840.1|15720.1|15838.95|15718.95|15840.25|15720.25|15838.95|15718.95|10
1644394270000|2022-02-09 08:11:10|15838.99|15718.99|15838.71|15718.71|15839.17|15719.17|15837.86|15717.86|10
1644394280000|2022-02-09 08:11:20|15838.35|15718.35|15836.32|15716.32|15838.46|15718.46|15836.27|15716.27|9
1644394290000|2022-02-09 08:11:30|15835.92|15715.92|15835.86|15715.86|15835.93|15715.93|15835.06|15715.06|10
1644394300000|2022-02-09 08:11:40|15835.7|15715.7|15834.48|15714.48|15835.7|15715.7|15834.45|15714.45|10
1644394310000|2022-02-09 08:11:50|15834.45|15714.45|15831.18|15711.18|15834.52|15714.52|15831.18|15711.18|10
1644394320000|2022-02-09 08:12:00|15831.43|15711.43|15829.12|15709.12|15831.43|15711.43|15829.12|15709.12|10
1644394330000|2022-02-09 08:12:10|15829.09|15709.09|15824.47|15704.47|15829.09|15709.09|15824.47|15704.47|10
1644394340000|2022-02-09 08:12:20|15824.8|15704.8|15826.47|15706.47|15826.74|15706.74|15824.8|15704.8|10
1644394350000|2022-02-09 08:12:30|15826.46|15706.46|15825.78|15705.78|15826.73|15706.73|15825.71|15705.71|10
1644394360000|2022-02-09 08:12:40|15825.9|15705.9|15825.54|15705.54|15826.01|15706.01|15825.54|15705.54|9
1644394370000|2022-02-09 08:12:50|15825.65|15705.65|15825.6|15705.6|15825.95|15705.95|15825.53|15705.53|8
1644394380000|2022-02-09 08:13:00|15825.8|15705.8|15829.18|15709.18|15829.18|15709.18|15825.8|15705.8|10
1644394390000|2022-02-09 08:13:10|15828.98|15708.98|15829.58|15709.58|15829.63|15709.63|15828.98|15708.98|9
1644394400000|2022-02-09 08:13:20|15829.51|15709.51|15830.26|15710.26|15830.26|15710.26|15828.98|15708.98|9
1644394410000|2022-02-09 08:13:30|15830.83|15710.83|15831.11|15711.11|15831.11|15711.11|15830.51|15710.51|10
1644394420000|2022-02-09 08:13:40|15831.06|15711.06|15831.69|15711.69|15831.86|15711.86|15831.06|15711.06|8
1644394430000|2022-02-09 08:13:50|15831.77|15711.77|15833.7|15713.7|15833.7|15713.7|15831.25|15711.25|10
1644394440000|2022-02-09 08:14:00|15833.91|15713.91|15835.35|15715.35|15835.7|15715.7|15833.91|15713.91|10
1644394450000|2022-02-09 08:14:10|15835.17|15715.17|15835.13|15715.13|15835.17|15715.17|15834.67|15714.67|9
1644394460000|2022-02-09 08:14:20|15835.72|15715.72|15838.4|15718.4|15838.4|15718.4|15835.72|15715.72|10
1644394470000|2022-02-09 08:14:30|15838.77|15718.77|15839.64|15719.64|15839.64|15719.64|15838.44|15718.44|10
1644394480000|2022-02-09 08:14:40|15839.55|15719.55|15840.11|15720.11|15840.48|15720.48|15839.55|15719.55|9
1644394490000|2022-02-09 08:14:50|15840.21|15720.21|15839.21|15719.21|15840.21|15720.21|15839.15|15719.15|10
1644394500000|2022-02-09 08:15:00|15839.26|15719.26|15838.85|15718.85|15839.61|15719.61|15838.85|15718.85|9
1644394510000|2022-02-09 08:15:10|15839.11|15719.11|15837.8|15717.8|15839.18|15719.18|15837.8|15717.8|9
1644394520000|2022-02-09 08:15:20|15838.09|15718.09|15837.69|15717.69|15838.14|15718.14|15836.98|15716.98|10
1644394530000|2022-02-09 08:15:30|15837.81|15717.81|15844.56|15724.56|15844.56|15724.56|15837.81|15717.81|10
1644394540000|2022-02-09 08:15:40|15844.61|15724.61|15847.39|15727.39|15847.39|15727.39|15844.61|15724.61|10
1644394550000|2022-02-09 08:15:50|15847.46|15727.46|15847.92|15727.92|15848.25|15728.25|15847.46|15727.46|10
1644394560000|2022-02-09 08:16:00|15848.23|15728.23|15849.95|15729.95|15849.95|15729.95|15848.23|15728.23|10
1644394570000|2022-02-09 08:16:10|15849.57|15729.57|15852.6|15732.6|15852.6|15732.6|15849.57|15729.57|10
1644394580000|2022-02-09 08:16:20|15852.68|15732.68|15859.93|15739.93|15859.93|15739.93|15852.68|15732.68|10
1644394590000|2022-02-09 08:16:30|15859.26|15739.26|15857.81|15737.81|15859.58|15739.58|15857.81|15737.81|10
1644394600000|2022-02-09 08:16:40|15857.07|15737.07|15853.97|15733.97|15857.07|15737.07|15853.36|15733.36|10
1644394610000|2022-02-09 08:16:50|15853.07|15733.07|15849.54|15729.54|15853.29|15733.29|15849.34|15729.34|10
1644394620000|2022-02-09 08:17:00|15849.25|15729.25|15839.33|15719.33|15849.25|15729.25|15839.33|15719.33|9
1644394630000|2022-02-09 08:17:10|15839.58|15719.58|15836.94|15716.94|15839.58|15719.58|15836.94|15716.94|9
1644394640000|2022-02-09 08:17:20|15837.02|15717.02|15834.63|15714.63|15837.02|15717.02|15834.63|15714.63|10
1644394650000|2022-02-09 08:17:30|15834.11|15714.11|15821.37|15701.37|15834.11|15714.11|15821.37|15701.37|10
1644394660000|2022-02-09 08:17:40|15818.92|15698.92|15812.88|15692.88|15818.94|15698.94|15812.88|15692.88|10
1644394670000|2022-02-09 08:17:50|15812.67|15692.67|15810.15|15690.15|15812.67|15692.67|15810.15|15690.15|10
1644394680000|2022-02-09 08:18:00|15808.73|15688.73|15800.45|15680.45|15808.74|15688.74|15800.45|15680.45|10
1644394690000|2022-02-09 08:18:10|15800.03|15680.03|15797.71|15677.71|15800.03|15680.03|15797.2|15677.2|10
1644394700000|2022-02-09 08:18:20|15796.54|15676.54|15794.56|15674.56|15796.54|15676.54|15793.48|15673.48|10
1644394710000|2022-02-09 08:18:30|15794.85|15674.85|15793.7|15673.7|15794.86|15674.86|15793.7|15673.7|10
1644394720000|2022-02-09 08:18:40|15793.88|15673.88|15788.06|15668.06|15793.88|15673.88|15788.06|15668.06|9
1644394730000|2022-02-09 08:18:50|15787.72|15667.72|15784.01|15664.01|15787.91|15667.91|15783.92|15663.92|10
1644394740000|2022-02-09 08:19:00|15784.08|15664.08|15785.11|15665.11|15785.11|15665.11|15783.57|15663.57|10
1644394750000|2022-02-09 08:19:10|15784.59|15664.59|15781.73|15661.73|15784.97|15664.97|15781.73|15661.73|9
1644394760000|2022-02-09 08:19:20|15780.26|15660.26|15771.58|15651.58|15780.26|15660.26|15771.58|15651.58|10
1644394770000|2022-02-09 08:19:30|15772|15652|15772.39|15652.39|15772.53|15652.53|15771.5|15651.5|10
1644394780000|2022-02-09 08:19:40|15772.29|15652.29|15772.61|15652.61|15773.04|15653.04|15772.29|15652.29|10
1644394790000|2022-02-09 08:19:50|15772.6|15652.6|15775.31|15655.31|15775.31|15655.31|15772.6|15652.6|10
1644394800000|2022-02-09 08:20:00|15775.86|15655.86|15775.38|15655.38|15776.41|15656.41|15775.35|15655.35|8
1644394810000|2022-02-09 08:20:10|15775.93|15655.93|15778.23|15658.23|15778.23|15658.23|15775.93|15655.93|10
1644394820000|2022-02-09 08:20:20|15778.29|15658.29|15781.28|15661.28|15781.28|15661.28|15777.88|15657.88|10
1644394830000|2022-02-09 08:20:30|15781.54|15661.54|15782.86|15662.86|15783.28|15663.28|15781.54|15661.54|10
1644394840000|2022-02-09 08:20:40|15783.27|15663.27|15782.39|15662.39|15783.68|15663.68|15782.34|15662.34|10
1644394850000|2022-02-09 08:20:50|15782.52|15662.52|15777|15657|15782.52|15662.52|15776.56|15656.56|10
1644394860000|2022-02-09 08:21:00|15776.65|15656.65|15775.31|15655.31|15776.65|15656.65|15775.31|15655.31|9
1644394870000|2022-02-09 08:21:10|15775.34|15655.34|15768.1|15648.1|15775.34|15655.34|15767.95|15647.95|10
1644394880000|2022-02-09 08:21:20|15767.96|15647.96|15761.26|15641.26|15767.96|15647.96|15760.58|15640.58|10
1644394890000|2022-02-09 08:21:30|15761|15641|15759.2|15639.2|15761.46|15641.46|15759.2|15639.2|10
1644394900000|2022-02-09 08:21:40|15758.43|15638.43|15757.48|15637.48|15758.59|15638.59|15757.48|15637.48|10
1644394910000|2022-02-09 08:21:50|15757.65|15637.65|15759.64|15639.64|15759.64|15639.64|15757.06|15637.06|9
1644394920000|2022-02-09 08:22:00|15759.8|15639.8|15764.44|15644.44|15764.44|15644.44|15759.8|15639.8|10
1644394930000|2022-02-09 08:22:10|15764.34|15644.34|15763.45|15643.45|15766.41|15646.41|15763.45|15643.45|10
1644394940000|2022-02-09 08:22:20|15763.19|15643.19|15762.03|15642.03|15763.45|15643.45|15761.95|15641.95|10
1644394950000|2022-02-09 08:22:30|15762.13|15642.13|15758.72|15638.72|15762.5|15642.5|15758.72|15638.72|10
1644394960000|2022-02-09 08:22:40|15758.24|15638.24|15750.41|15630.41|15758.27|15638.27|15750.41|15630.41|10
1644394970000|2022-02-09 08:22:50|15749.4|15629.4|15743.46|15623.46|15749.4|15629.4|15743.46|15623.46|10
1644394980000|2022-02-09 08:23:00|15743.11|15623.11|15737.56|15617.56|15743.11|15623.11|15737.56|15617.56|10
1644394990000|2022-02-09 08:23:10|15737.02|15617.02|15730.58|15610.58|15737.02|15617.02|15730.58|15610.58|10
1644395000000|2022-02-09 08:23:20|15730.25|15610.25|15726.3|15606.3|15730.25|15610.25|15726.13|15606.13|10
1644395010000|2022-02-09 08:23:30|15726.79|15606.79|15724.7|15604.7|15726.79|15606.79|15723.99|15603.99|10
1644395020000|2022-02-09 08:23:40|15725.14|15605.14|15726.88|15606.88|15726.88|15606.88|15724.6|15604.6|10
1644395030000|2022-02-09 08:23:50|15726.98|15606.98|15726.02|15606.02|15727.17|15607.17|15725.78|15605.78|10
1644395040000|2022-02-09 08:24:00|15725.97|15605.97|15725.71|15605.71|15725.97|15605.97|15724.99|15604.99|9
1644395050000|2022-02-09 08:24:10|15725.67|15605.67|15725.38|15605.38|15727.23|15607.23|15725.38|15605.38|10
1644395060000|2022-02-09 08:24:20|15725.35|15605.35|15726.08|15606.08|15726.46|15606.46|15725.35|15605.35|10
1644395070000|2022-02-09 08:24:30|15725.94|15605.94|15725.02|15605.02|15726.16|15606.16|15724.91|15604.91|10
1644395080000|2022-02-09 08:24:40|15724.7|15604.7|15719.31|15599.31|15725.31|15605.31|15719.31|15599.31|10
1644395090000|2022-02-09 08:24:50|15718.5|15598.5|15712.63|15592.63|15718.5|15598.5|15712.41|15592.41|9
1644395100000|2022-02-09 08:25:00|15712.07|15592.07|15707.48|15587.48|15712.07|15592.07|15707.48|15587.48|9
1644395110000|2022-02-09 08:25:10|15707.35|15587.35|15708.01|15588.01|15708.46|15588.46|15704.32|15584.32|10
1644395120000|2022-02-09 08:25:20|15708.74|15588.74|15712.42|15592.42|15713.53|15593.53|15708.43|15588.43|9
1644395130000|2022-02-09 08:25:30|15711.73|15591.73|15705.79|15585.79|15711.92|15591.92|15705.79|15585.79|10
1644395140000|2022-02-09 08:25:40|15705.68|15585.68|15704.82|15584.82|15705.8|15585.8|15703.83|15583.83|10
1644395150000|2022-02-09 08:25:50|15705.15|15585.15|15705.2|15585.2|15705.32|15585.32|15704.8|15584.8|10
1644395160000|2022-02-09 08:26:00|15704.81|15584.81|15705.3|15585.3|15705.35|15585.35|15704.41|15584.41|10
1644395170000|2022-02-09 08:26:10|15705.64|15585.64|15711.7|15591.7|15711.7|15591.7|15705.64|15585.64|10
1644395180000|2022-02-09 08:26:20|15712.33|15592.33|15709.96|15589.96|15712.57|15592.57|15709.96|15589.96|10
1644395190000|2022-02-09 08:26:30|15709.26|15589.26|15705.48|15585.48|15709.26|15589.26|15705.1|15585.1|10
1644395200000|2022-02-09 08:26:40|15705.75|15585.75|15705.6|15585.6|15705.75|15585.75|15704.68|15584.68|10
1644395210000|2022-02-09 08:26:50|15705.54|15585.54|15704.51|15584.51|15706.17|15586.17|15704.51|15584.51|10
1644395220000|2022-02-09 08:27:00|15704.42|15584.42|15706.17|15586.17|15706.17|15586.17|15704.15|15584.15|10
1644395230000|2022-02-09 08:27:10|15706.6|15586.6|15708.76|15588.76|15709.33|15589.33|15706.6|15586.6|10
1644395240000|2022-02-09 08:27:20|15709.48|15589.48|15712.82|15592.82|15713.6|15593.6|15709.48|15589.48|10
1644395250000|2022-02-09 08:27:30|15712.93|15592.93|15711.61|15591.61|15712.93|15592.93|15711.61|15591.61|10
1644395260000|2022-02-09 08:27:40|15711.58|15591.58|15711.32|15591.32|15711.75|15591.75|15710.67|15590.67|10
1644395270000|2022-02-09 08:27:50|15710.78|15590.78|15710.54|15590.54|15710.99|15590.99|15710.13|15590.13|10
1644395280000|2022-02-09 08:28:00|15710.33|15590.33|15710.53|15590.53|15710.84|15590.84|15709.8|15589.8|10
1644395290000|2022-02-09 08:28:10|15710.45|15590.45|15711.42|15591.42|15711.58|15591.58|15710.45|15590.45|10
1644395300000|2022-02-09 08:28:20|15711.86|15591.86|15711.97|15591.97|15711.97|15591.97|15711.53|15591.53|10
1644395310000|2022-02-09 08:28:30|15711.68|15591.68|15711.57|15591.57|15712.25|15592.25|15711.29|15591.29|10
1644395320000|2022-02-09 08:28:40|15711.74|15591.74|15712.8|15592.8|15712.84|15592.84|15711.69|15591.69|9
1644395330000|2022-02-09 08:28:50|15712.65|15592.65|15714.3|15594.3|15714.3|15594.3|15712.22|15592.22|10
1644395340000|2022-02-09 08:29:00|15714.47|15594.47|15714.12|15594.12|15714.5|15594.5|15714.01|15594.01|9
1644395350000|2022-02-09 08:29:10|15714.36|15594.36|15709.79|15589.79|15714.36|15594.36|15709.79|15589.79|10
1644395360000|2022-02-09 08:29:20|15709.96|15589.96|15710.88|15590.88|15710.88|15590.88|15709.96|15589.96|10
1644395370000|2022-02-09 08:29:30|15711.2|15591.2|15716.88|15596.88|15716.88|15596.88|15711.2|15591.2|10
1644395380000|2022-02-09 08:29:40|15717.44|15597.44|15724.93|15604.93|15724.93|15604.93|15717.29|15597.29|10
1644395390000|2022-02-09 08:29:50|15724.96|15604.96|15726.51|15606.51|15726.51|15606.51|15724.37|15604.37|10
1644395400000|2022-02-09 08:30:00|15726.84|15606.84|15729.2|15609.2|15729.2|15609.2|15726.84|15606.84|10
1644395410000|2022-02-09 08:30:10|15728.91|15608.91|15728.06|15608.06|15729.1|15609.1|15727.9|15607.9|10
1644395420000|2022-02-09 08:30:20|15728.33|15608.33|15727.19|15607.19|15729.97|15609.97|15727.19|15607.19|10
1644395430000|2022-02-09 08:30:30|15727.25|15607.25|15716.3|15596.3|15727.25|15607.25|15716.3|15596.3|10
1644395440000|2022-02-09 08:30:40|15715.01|15595.01|15705.04|15585.04|15715.01|15595.01|15705.04|15585.04|10
1644395450000|2022-02-09 08:30:50|15704.85|15584.85|15698.96|15578.96|15704.85|15584.85|15698.83|15578.83|10
1644395460000|2022-02-09 08:31:00|15697.21|15577.21|15692.79|15572.79|15697.21|15577.21|15692.79|15572.79|10
1644395470000|2022-02-09 08:31:10|15692.98|15572.98|15691.39|15571.39|15692.98|15572.98|15691.39|15571.39|10
1644395480000|2022-02-09 08:31:20|15691.51|15571.51|15695.14|15575.14|15695.14|15575.14|15691.15|15571.15|10
1644395490000|2022-02-09 08:31:30|15695.78|15575.78|15699.08|15579.08|15700.19|15580.19|15695.78|15575.78|10
1644395500000|2022-02-09 08:31:40|15698.96|15578.96|15702.32|15582.32|15702.32|15582.32|15698.96|15578.96|10
1644395510000|2022-02-09 08:31:50|15702.48|15582.48|15702.78|15582.78|15702.96|15582.96|15702.3|15582.3|10
1644395520000|2022-02-09 08:32:00|15703.48|15583.48|15701.17|15581.17|15703.48|15583.48|15701.17|15581.17|10
1644395530000|2022-02-09 08:32:10|15701.16|15581.16|15701.59|15581.59|15701.63|15581.63|15699.03|15579.03|10
1644395540000|2022-02-09 08:32:20|15701.79|15581.79|15703.01|15583.01|15703.01|15583.01|15701.65|15581.65|10
1644395550000|2022-02-09 08:32:30|15702.99|15582.99|15703.23|15583.23|15703.23|15583.23|15702.39|15582.39|10
1644395560000|2022-02-09 08:32:40|15703.53|15583.53|15703.11|15583.11|15703.53|15583.53|15702.74|15582.74|10
1644395570000|2022-02-09 08:32:50|15703.12|15583.12|15702.59|15582.59|15703.12|15583.12|15702.44|15582.44|7
1644395580000|2022-02-09 08:33:00|15702.54|15582.54|15704.81|15584.81|15704.9|15584.9|15702.51|15582.51|10
1644395590000|2022-02-09 08:33:10|15705.04|15585.04|15711.71|15591.71|15711.71|15591.71|15705.04|15585.04|10
1644395600000|2022-02-09 08:33:20|15712.26|15592.26|15711.28|15591.28|15713.11|15593.11|15711.28|15591.28|9
1644395610000|2022-02-09 08:33:30|15711.37|15591.37|15714.26|15594.26|15714.26|15594.26|15711.37|15591.37|10
1644395620000|2022-02-09 08:33:40|15714.44|15594.44|15715.41|15595.41|15715.68|15595.68|15714.17|15594.17|10
1644395630000|2022-02-09 08:33:50|15716.24|15596.24|15717.17|15597.17|15718.16|15598.16|15715.89|15595.89|10
1644395640000|2022-02-09 08:34:00|15717.26|15597.26|15718.2|15598.2|15718.43|15598.43|15717.26|15597.26|10
1644395650000|2022-02-09 08:34:10|15718.29|15598.29|15721.29|15601.29|15721.29|15601.29|15718.29|15598.29|10
1644395660000|2022-02-09 08:34:20|15721.31|15601.31|15723.42|15603.42|15723.46|15603.46|15720.55|15600.55|9
1644395670000|2022-02-09 08:34:30|15723.35|15603.35|15726|15606|15726|15606|15723.35|15603.35|10
1644395680000|2022-02-09 08:34:40|15725.65|15605.65|15726.89|15606.89|15726.89|15606.89|15725.64|15605.64|10
1644395690000|2022-02-09 08:34:50|15726.94|15606.94|15727.84|15607.84|15728.15|15608.15|15726.94|15606.94|10
1644395700000|2022-02-09 08:35:00|15727.86|15607.86|15729.33|15609.33|15729.33|15609.33|15727.81|15607.81|10
1644395710000|2022-02-09 08:35:10|15729.32|15609.32|15729.42|15609.42|15729.87|15609.87|15729.32|15609.32|9
1644395720000|2022-02-09 08:35:20|15729.51|15609.51|15730.61|15610.61|15730.61|15610.61|15729.4|15609.4|10
1644395730000|2022-02-09 08:35:30|15730.74|15610.74|15731.61|15611.61|15731.61|15611.61|15730.7|15610.7|9
1644395740000|2022-02-09 08:35:40|15731.78|15611.78|15731.9|15611.9|15732.34|15612.34|15731.68|15611.68|10
1644395750000|2022-02-09 08:35:50|15731.86|15611.86|15733.09|15613.09|15733.17|15613.17|15731.86|15611.86|10
1644395760000|2022-02-09 08:36:00|15732.97|15612.97|15733.88|15613.88|15733.88|15613.88|15732.96|15612.96|9
1644395770000|2022-02-09 08:36:10|15734.25|15614.25|15737.02|15617.02|15737.02|15617.02|15734.25|15614.25|10
1644395780000|2022-02-09 08:36:20|15739.35|15619.35|15743.34|15623.34|15743.34|15623.34|15739.35|15619.35|10
1644395790000|2022-02-09 08:36:30|15743.25|15623.25|15744.83|15624.83|15744.83|15624.83|15743.14|15623.14|10
1644395800000|2022-02-09 08:36:40|15744.85|15624.85|15748.25|15628.25|15748.25|15628.25|15744.85|15624.85|10
1644395810000|2022-02-09 08:36:50|15748.11|15628.11|15750.2|15630.2|15750.2|15630.2|15748.11|15628.11|10
1644395820000|2022-02-09 08:37:00|15750.12|15630.12|15752.29|15632.29|15752.29|15632.29|15750.12|15630.12|9
1644395830000|2022-02-09 08:37:10|15752.59|15632.59|15752.61|15632.61|15753.27|15633.27|15752.47|15632.47|10
1644395840000|2022-02-09 08:37:20|15752.03|15632.03|15752.41|15632.41|15752.57|15632.57|15751.97|15631.97|10
1644395850000|2022-02-09 08:37:30|15752.16|15632.16|15751.38|15631.38|15752.16|15632.16|15751.38|15631.38|8
1644395860000|2022-02-09 08:37:40|15751.33|15631.33|15750.68|15630.68|15751.33|15631.33|15750.66|15630.66|10
1644395870000|2022-02-09 08:37:50|15750.13|15630.13|15750.51|15630.51|15751.02|15631.02|15750.07|15630.07|10
1644395880000|2022-02-09 08:38:00|15751.1|15631.1|15751.83|15631.83|15751.95|15631.95|15751.1|15631.1|10
1644395890000|2022-02-09 08:38:10|15751.74|15631.74|15753.62|15633.62|15753.62|15633.62|15751.74|15631.74|10
1644395900000|2022-02-09 08:38:20|15755.78|15635.78|15757.53|15637.53|15757.53|15637.53|15755.78|15635.78|9
1644395910000|2022-02-09 08:38:30|15757.79|15637.79|15759.1|15639.1|15759.36|15639.36|15757.79|15637.79|10
1644395920000|2022-02-09 08:38:40|15759.03|15639.03|15758.5|15638.5|15759.39|15639.39|15758.5|15638.5|10
1644395930000|2022-02-09 08:38:50|15758.51|15638.51|15758.48|15638.48|15758.55|15638.55|15757.95|15637.95|9
1644395940000|2022-02-09 08:39:00|15758.56|15638.56|15758.89|15638.89|15758.94|15638.94|15758.56|15638.56|10
1644395950000|2022-02-09 08:39:10|15758.94|15638.94|15759.01|15639.01|15759.11|15639.11|15758.73|15638.73|8
1644395960000|2022-02-09 08:39:20|15759.98|15639.98|15757.5|15637.5|15759.98|15639.98|15757.5|15637.5|10
1644395970000|2022-02-09 08:39:30|15756.28|15636.28|15756.49|15636.49|15756.54|15636.54|15755.39|15635.39|10
1644395980000|2022-02-09 08:39:40|15756.79|15636.79|15758.74|15638.74|15759.4|15639.4|15756.79|15636.79|10
1644395990000|2022-02-09 08:39:50|15757.88|15637.88|15758.74|15638.74|15758.74|15638.74|15757.46|15637.46|9
1644396000000|2022-02-09 08:40:00|15759.09|15639.09|15759.87|15639.87|15759.97|15639.97|15758.77|15638.77|10
1644396010000|2022-02-09 08:40:10|15759.59|15639.59|15761.17|15641.17|15761.17|15641.17|15759.22|15639.22|9
1644396020000|2022-02-09 08:40:20|15760.33|15640.33|15761.48|15641.48|15761.57|15641.57|15760.33|15640.33|10
1644396030000|2022-02-09 08:40:30|15761.51|15641.51|15761.28|15641.28|15761.74|15641.74|15761.11|15641.11|10
1644396040000|2022-02-09 08:40:40|15761.31|15641.31|15761.44|15641.44|15762.22|15642.22|15761.31|15641.31|10
1644396050000|2022-02-09 08:40:50|15761.43|15641.43|15761.04|15641.04|15761.56|15641.56|15761.04|15641.04|10
1644396060000|2022-02-09 08:41:00|15761.08|15641.08|15761.74|15641.74|15761.74|15641.74|15761.08|15641.08|10
1644396070000|2022-02-09 08:41:10|15761.31|15641.31|15760.88|15640.88|15761.44|15641.44|15760.76|15640.76|8
1644396080000|2022-02-09 08:41:20|15760.75|15640.75|15759.41|15639.41|15760.75|15640.75|15759.32|15639.32|10
1644396090000|2022-02-09 08:41:30|15758.78|15638.78|15755.67|15635.67|15758.78|15638.78|15755.52|15635.52|10
1644396100000|2022-02-09 08:41:40|15755.44|15635.44|15750.41|15630.41|15755.48|15635.48|15750.41|15630.41|10
1644396110000|2022-02-09 08:41:50|15750.4|15630.4|15747.48|15627.48|15750.4|15630.4|15747.48|15627.48|9
1644396120000|2022-02-09 08:42:00|15747.37|15627.37|15745.35|15625.35|15747.37|15627.37|15745.35|15625.35|10
1644396130000|2022-02-09 08:42:10|15744.91|15624.91|15741.47|15621.47|15744.91|15624.91|15741.47|15621.47|10
1644396140000|2022-02-09 08:42:20|15741.39|15621.39|15740.96|15620.96|15741.76|15621.76|15740.89|15620.89|10
1644396150000|2022-02-09 08:42:30|15741.27|15621.27|15740.44|15620.44|15741.27|15621.27|15740.41|15620.41|9
1644396160000|2022-02-09 08:42:40|15739.86|15619.86|15739.95|15619.95|15740.15|15620.15|15739.77|15619.77|10
1644396170000|2022-02-09 08:42:50|15740.65|15620.65|15740.33|15620.33|15740.72|15620.72|15740.29|15620.29|9
1644396180000|2022-02-09 08:43:00|15740.21|15620.21|15739.55|15619.55|15740.25|15620.25|15739.07|15619.07|9
1644396190000|2022-02-09 08:43:10|15739.53|15619.53|15741.52|15621.52|15741.52|15621.52|15739.42|15619.42|10
1644396200000|2022-02-09 08:43:20|15740.94|15620.94|15740.13|15620.13|15740.98|15620.98|15740.13|15620.13|9
1644396210000|2022-02-09 08:43:30|15740|15620|15740.06|15620.06|15740.06|15620.06|15738.58|15618.58|8
1644396220000|2022-02-09 08:43:40|15739.97|15619.97|15743.4|15623.4|15743.4|15623.4|15739.97|15619.97|10
1644396230000|2022-02-09 08:43:50|15743.57|15623.57|15745.53|15625.53|15745.53|15625.53|15743.55|15623.55|6
1644396240000|2022-02-09 08:44:00|15745.81|15625.81|15748.06|15628.06|15748.06|15628.06|15745.81|15625.81|9
1644396250000|2022-02-09 08:44:10|15748.08|15628.08|15749.2|15629.2|15749.2|15629.2|15748.08|15628.08|10
1644396260000|2022-02-09 08:44:20|15749.52|15629.52|15749.65|15629.65|15749.68|15629.68|15749.16|15629.16|8
1644396270000|2022-02-09 08:44:30|15749.25|15629.25|15749|15629|15749.25|15629.25|15748.87|15628.87|9
1644396280000|2022-02-09 08:44:40|15749.08|15629.08|15747.47|15627.47|15749.08|15629.08|15747.07|15627.07|9
1644396290000|2022-02-09 08:44:50|15747.37|15627.37|15747.64|15627.64|15747.92|15627.92|15746.78|15626.78|10
1644396300000|2022-02-09 08:45:00|15747.37|15627.37|15745.86|15625.86|15747.37|15627.37|15745.86|15625.86|10
1644396310000|2022-02-09 08:45:10|15746.31|15626.31|15746.56|15626.56|15747|15627|15746.31|15626.31|8
1644396320000|2022-02-09 08:45:20|15746.26|15626.26|15754.03|15634.03|15754.03|15634.03|15746.26|15626.26|9
1644396330000|2022-02-09 08:45:30|15754.72|15634.72|15756.71|15636.71|15756.71|15636.71|15754.3|15634.3|10
1644396340000|2022-02-09 08:45:40|15756.97|15636.97|15759.92|15639.92|15759.92|15639.92|15756.97|15636.97|10
1644396350000|2022-02-09 08:45:50|15760.43|15640.43|15764.44|15644.44|15764.44|15644.44|15760.43|15640.43|10
1644396360000|2022-02-09 08:46:00|15764.18|15644.18|15764.91|15644.91|15765.13|15645.13|15764.18|15644.18|9
1644396370000|2022-02-09 08:46:10|15765.44|15645.44|15769.45|15649.45|15769.45|15649.45|15765.44|15645.44|10
1644396380000|2022-02-09 08:46:20|15769.65|15649.65|15770.82|15650.82|15770.82|15650.82|15769.65|15649.65|10
1644396390000|2022-02-09 08:46:30|15771.2|15651.2|15772.34|15652.34|15772.34|15652.34|15771.19|15651.19|10
1644396400000|2022-02-09 08:46:40|15772.47|15652.47|15775.16|15655.16|15775.16|15655.16|15772.47|15652.47|10
1644396410000|2022-02-09 08:46:50|15775.39|15655.39|15776.51|15656.51|15776.97|15656.97|15775.39|15655.39|10
1644396420000|2022-02-09 08:47:00|15776.59|15656.59|15776.72|15656.72|15776.75|15656.75|15775.66|15655.66|10
1644396430000|2022-02-09 08:47:10|15776.85|15656.85|15776.55|15656.55|15777.29|15657.29|15776.55|15656.55|10
1644396440000|2022-02-09 08:47:20|15776.36|15656.36|15776.13|15656.13|15776.54|15656.54|15775.93|15655.93|10
1644396450000|2022-02-09 08:47:30|15776.49|15656.49|15779.64|15659.64|15779.81|15659.81|15776.38|15656.38|9
1644396460000|2022-02-09 08:47:40|15779.96|15659.96|15780.75|15660.75|15780.96|15660.96|15779.96|15659.96|10
1644396470000|2022-02-09 08:47:50|15781|15661|15781.81|15661.81|15782.26|15662.26|15781|15661|8
1644396480000|2022-02-09 08:48:00|15781.66|15661.66|15782.39|15662.39|15782.39|15662.39|15781.55|15661.55|10
1644396490000|2022-02-09 08:48:10|15782.18|15662.18|15780.54|15660.54|15782.18|15662.18|15780.54|15660.54|9
1644396500000|2022-02-09 08:48:20|15780.22|15660.22|15777.78|15657.78|15780.22|15660.22|15777.78|15657.78|9
1644396510000|2022-02-09 08:48:30|15777.6|15657.6|15776.94|15656.94|15777.61|15657.61|15776.84|15656.84|8
1644396520000|2022-02-09 08:48:40|15777.07|15657.07|15779.23|15659.23|15779.23|15659.23|15777.07|15657.07|10
1644396530000|2022-02-09 08:48:50|15779.55|15659.55|15781.7|15661.7|15781.73|15661.73|15779.55|15659.55|10
1644396540000|2022-02-09 08:49:00|15781.13|15661.13|15781.38|15661.38|15781.38|15661.38|15780.8|15660.8|9
1644396550000|2022-02-09 08:49:10|15782.26|15662.26|15784.37|15664.37|15784.37|15664.37|15782.26|15662.26|10
1644396560000|2022-02-09 08:49:20|15784.9|15664.9|15787.95|15667.95|15787.95|15667.95|15784.9|15664.9|8
1644396570000|2022-02-09 08:49:30|15787.59|15667.59|15788.78|15668.78|15789.43|15669.43|15787.49|15667.49|10
1644396580000|2022-02-09 08:49:40|15789.13|15669.13|15791.71|15671.71|15791.71|15671.71|15789.13|15669.13|10
1644396590000|2022-02-09 08:49:50|15792.31|15672.31|15794.79|15674.79|15794.79|15674.79|15791.84|15671.84|10
1644396600000|2022-02-09 08:50:00|15794.91|15674.91|15799.02|15679.02|15799.02|15679.02|15794.71|15674.71|10
1644396610000|2022-02-09 08:50:10|15799.75|15679.75|15797.3|15677.3|15799.75|15679.75|15797.3|15677.3|10
1644396620000|2022-02-09 08:50:20|15797.18|15677.18|15798.5|15678.5|15798.5|15678.5|15797.13|15677.13|8
1644396630000|2022-02-09 08:50:30|15798.73|15678.73|15797.46|15677.46|15798.73|15678.73|15797.46|15677.46|10
1644396640000|2022-02-09 08:50:40|15797.75|15677.75|15796.04|15676.04|15797.75|15677.75|15795.83|15675.83|10
1644396650000|2022-02-09 08:50:50|15796.78|15676.78|15798.07|15678.07|15798.07|15678.07|15796.78|15676.78|10
1644396660000|2022-02-09 08:51:00|15798.53|15678.53|15798.54|15678.54|15798.6|15678.6|15798.1|15678.1|9
1644396670000|2022-02-09 08:51:10|15798.78|15678.78|15801.47|15681.47|15801.47|15681.47|15798.57|15678.57|10
1644396680000|2022-02-09 08:51:20|15802.53|15682.53|15803.69|15683.69|15804.28|15684.28|15802.52|15682.52|10
1644396690000|2022-02-09 08:51:30|15803.82|15683.82|15803.64|15683.64|15803.99|15683.99|15803.39|15683.39|10
1644396700000|2022-02-09 08:51:40|15803.47|15683.47|15802.48|15682.48|15803.47|15683.47|15802.48|15682.48|10
1644396710000|2022-02-09 08:51:50|15802.55|15682.55|15801.58|15681.58|15802.55|15682.55|15801.17|15681.17|10
1644396720000|2022-02-09 08:52:00|15801.59|15681.59|15802.88|15682.88|15802.88|15682.88|15801.5|15681.5|10
1644396730000|2022-02-09 08:52:10|15802.55|15682.55|15802.82|15682.82|15802.82|15682.82|15801.64|15681.64|10
1644396740000|2022-02-09 08:52:20|15802.64|15682.64|15800.33|15680.33|15802.64|15682.64|15800.33|15680.33|10
1644396750000|2022-02-09 08:52:30|15800.43|15680.43|15798.56|15678.56|15800.43|15680.43|15798.56|15678.56|8
1644396760000|2022-02-09 08:52:40|15798.7|15678.7|15797.16|15677.16|15798.7|15678.7|15797.1|15677.1|10
1644396770000|2022-02-09 08:52:50|15797.18|15677.18|15798.49|15678.49|15798.76|15678.76|15797.11|15677.11|10
1644396780000|2022-02-09 08:53:00|15798.75|15678.75|15799.49|15679.49|15799.87|15679.87|15798.69|15678.69|9
1644396790000|2022-02-09 08:53:10|15799.26|15679.26|15799.38|15679.38|15799.51|15679.51|15799.26|15679.26|10
1644396800000|2022-02-09 08:53:20|15799|15679|15803.16|15683.16|15803.16|15683.16|15798.9|15678.9|9
1644396810000|2022-02-09 08:53:30|15803.24|15683.24|15805.54|15685.54|15805.69|15685.69|15803.24|15683.24|10
1644396820000|2022-02-09 08:53:40|15805.68|15685.68|15805.14|15685.14|15805.8|15685.8|15805.14|15685.14|9
1644396830000|2022-02-09 08:53:50|15804.34|15684.34|15803.04|15683.04|15804.34|15684.34|15803.04|15683.04|10
1644396840000|2022-02-09 08:54:00|15802.95|15682.95|15801.46|15681.46|15802.95|15682.95|15801.46|15681.46|10
1644396850000|2022-02-09 08:54:10|15801.23|15681.23|15798.44|15678.44|15801.23|15681.23|15798.44|15678.44|9
1644396860000|2022-02-09 08:54:20|15797.84|15677.84|15795.06|15675.06|15797.84|15677.84|15795.06|15675.06|10
1644396870000|2022-02-09 08:54:30|15794.93|15674.93|15791.27|15671.27|15794.93|15674.93|15791.27|15671.27|9
1644396880000|2022-02-09 08:54:40|15791.21|15671.21|15789.11|15669.11|15791.21|15671.21|15789.11|15669.11|10
1644396890000|2022-02-09 08:54:50|15789.08|15669.08|15789.57|15669.57|15789.57|15669.57|15789|15669|9
1644396900000|2022-02-09 08:55:00|15789.52|15669.52|15790.04|15670.04|15790.2|15670.2|15789.52|15669.52|9
1644396910000|2022-02-09 08:55:10|15790.02|15670.02|15786.44|15666.44|15790.02|15670.02|15786.44|15666.44|10
1644396920000|2022-02-09 08:55:20|15786.17|15666.17|15782.67|15662.67|15786.17|15666.17|15782.65|15662.65|10
1644396930000|2022-02-09 08:55:30|15783.06|15663.06|15785.42|15665.42|15785.42|15665.42|15783.06|15663.06|10
1644396940000|2022-02-09 08:55:40|15785.62|15665.62|15789.92|15669.92|15789.92|15669.92|15785.62|15665.62|10
1644396950000|2022-02-09 08:55:50|15790.05|15670.05|15790.99|15670.99|15790.99|15670.99|15789.92|15669.92|8
1644396960000|2022-02-09 08:56:00|15790.83|15670.83|15793.89|15673.89|15793.89|15673.89|15790.83|15670.83|9
1644396970000|2022-02-09 08:56:10|15793.36|15673.36|15793.93|15673.93|15794.09|15674.09|15793.27|15673.27|9
1644396980000|2022-02-09 08:56:20|15794.03|15674.03|15793.07|15673.07|15794.23|15674.23|15793.07|15673.07|10
1644396990000|2022-02-09 08:56:30|15793.18|15673.18|15793.24|15673.24|15793.24|15673.24|15792.94|15672.94|9
1644397000000|2022-02-09 08:56:40|15793.97|15673.97|15797.44|15677.44|15797.44|15677.44|15793.97|15673.97|10
1644397010000|2022-02-09 08:56:50|15798.27|15678.27|15799.93|15679.93|15799.93|15679.93|15798.27|15678.27|7
1644397020000|2022-02-09 08:57:00|15800.24|15680.24|15799.06|15679.06|15800.44|15680.44|15799.06|15679.06|10
1644397030000|2022-02-09 08:57:10|15798.84|15678.84|15797.88|15677.88|15799.1|15679.1|15797.88|15677.88|10
1644397040000|2022-02-09 08:57:20|15797.27|15677.27|15796.64|15676.64|15797.29|15677.29|15796.46|15676.46|9
1644397050000|2022-02-09 08:57:30|15796.51|15676.51|15795.89|15675.89|15796.8|15676.8|15795.89|15675.89|8
1644397060000|2022-02-09 08:57:40|15795.16|15675.16|15792.84|15672.84|15795.16|15675.16|15792.82|15672.82|10
1644397070000|2022-02-09 08:57:50|15792.72|15672.72|15792.27|15672.27|15792.72|15672.72|15792.27|15672.27|9
1644397080000|2022-02-09 08:58:00|15792.28|15672.28|15792.44|15672.44|15792.71|15672.71|15792.28|15672.28|10
1644397090000|2022-02-09 08:58:10|15792.51|15672.51|15789.88|15669.88|15792.51|15672.51|15789.88|15669.88|10
1644397100000|2022-02-09 08:58:20|15789.24|15669.24|15786.82|15666.82|15789.24|15669.24|15786.82|15666.82|10
1644397110000|2022-02-09 08:58:30|15786.66|15666.66|15785.68|15665.68|15786.66|15666.66|15785.68|15665.68|10
1644397120000|2022-02-09 08:58:40|15785.79|15665.79|15786.99|15666.99|15786.99|15666.99|15785.47|15665.47|10
1644397130000|2022-02-09 08:58:50|15787.2|15667.2|15787.67|15667.67|15787.73|15667.73|15786.96|15666.96|9
1644397140000|2022-02-09 08:59:00|15787.78|15667.78|15787.91|15667.91|15787.98|15667.98|15787.23|15667.23|10
1644397150000|2022-02-09 08:59:10|15787.72|15667.72|15787.01|15667.01|15787.93|15667.93|15786.92|15666.92|10
1644397160000|2022-02-09 08:59:20|15787.17|15667.17|15785.55|15665.55|15787.17|15667.17|15785.55|15665.55|10
1644397170000|2022-02-09 08:59:30|15785.48|15665.48|15784.28|15664.28|15785.79|15665.79|15784.28|15664.28|10
1644397180000|2022-02-09 08:59:40|15784.49|15664.49|15783.55|15663.55|15784.49|15664.49|15782.79|15662.79|10
1644397190000|2022-02-09 08:59:50|15783.69|15663.69|15783.33|15663.33|15783.69|15663.69|15783.27|15663.27|10
1644397200000|2022-02-09 09:00:00|15783.58|15663.58|15788.75|15668.75|15788.75|15668.75|15783.58|15663.58|10
1644397210000|2022-02-09 09:00:10|15789.39|15669.39|15791.24|15671.24|15791.26|15671.26|15789.33|15669.33|10
1644397220000|2022-02-09 09:00:20|15791.23|15671.23|15796.83|15676.83|15796.83|15676.83|15791.23|15671.23|9
1644397230000|2022-02-09 09:00:30|15797.89|15677.89|15801.61|15681.61|15801.61|15681.61|15797.89|15677.89|10
1644397240000|2022-02-09 09:00:40|15802.69|15682.69|15802.87|15682.87|15803.13|15683.13|15802.63|15682.63|10
1644397250000|2022-02-09 09:00:50|15803.15|15683.15|15803.23|15683.23|15803.56|15683.56|15803.13|15683.13|10
1644397260000|2022-02-09 09:01:00|15803.6|15683.6|15805.82|15685.82|15805.82|15685.82|15803.6|15683.6|9
1644397270000|2022-02-09 09:01:10|15806|15686|15809.38|15689.38|15809.41|15689.41|15806|15686|10
1644397280000|2022-02-09 09:01:20|15811.56|15691.56|15812.75|15692.75|15812.89|15692.89|15811.56|15691.56|10
1644397290000|2022-02-09 09:01:30|15813.01|15693.01|15816.19|15696.19|15816.19|15696.19|15811.69|15691.69|10
1644397300000|2022-02-09 09:01:40|15816.14|15696.14|15818.93|15698.93|15818.94|15698.94|15816.14|15696.14|10
1644397310000|2022-02-09 09:01:50|15819.21|15699.21|15819.36|15699.36|15819.81|15699.81|15818.77|15698.77|10
1644397320000|2022-02-09 09:02:00|15818.75|15698.75|15817.25|15697.25|15818.75|15698.75|15817.25|15697.25|10
1644397330000|2022-02-09 09:02:10|15817.26|15697.26|15814.19|15694.19|15817.26|15697.26|15814.14|15694.14|10
1644397340000|2022-02-09 09:02:20|15813.9|15693.9|15809.94|15689.94|15813.9|15693.9|15809.88|15689.88|10
1644397350000|2022-02-09 09:02:30|15809.66|15689.66|15809.48|15689.48|15810.15|15690.15|15809.48|15689.48|10
1644397360000|2022-02-09 09:02:40|15809.21|15689.21|15810.27|15690.27|15810.27|15690.27|15809.03|15689.03|9
1644397370000|2022-02-09 09:02:50|15810.57|15690.57|15813.72|15693.72|15813.99|15693.99|15810.57|15690.57|9
1644397380000|2022-02-09 09:03:00|15814.02|15694.02|15816.94|15696.94|15816.94|15696.94|15814.02|15694.02|10
1644397390000|2022-02-09 09:03:10|15817.13|15697.13|15816.84|15696.84|15817.52|15697.52|15816.84|15696.84|10
1644397400000|2022-02-09 09:03:20|15816.93|15696.93|15817.8|15697.8|15817.8|15697.8|15816.93|15696.93|10
1644397410000|2022-02-09 09:03:30|15819.29|15699.29|15824.68|15704.68|15824.68|15704.68|15819.29|15699.29|10
1644397420000|2022-02-09 09:03:40|15824.9|15704.9|15825.85|15705.85|15825.87|15705.87|15824.9|15704.9|10
1644397430000|2022-02-09 09:03:50|15825.1|15705.1|15821.65|15701.65|15825.1|15705.1|15821.65|15701.65|10
1644397440000|2022-02-09 09:04:00|15821.98|15701.98|15819.49|15699.49|15822.07|15702.07|15819.49|15699.49|10
1644397450000|2022-02-09 09:04:10|15818.99|15698.99|15819.73|15699.73|15819.73|15699.73|15818.99|15698.99|9
1644397460000|2022-02-09 09:04:20|15819.87|15699.87|15821.9|15701.9|15822.19|15702.19|15819.87|15699.87|10
1644397470000|2022-02-09 09:04:30|15821.86|15701.86|15822.55|15702.55|15822.55|15702.55|15821.37|15701.37|9
1644397480000|2022-02-09 09:04:40|15822.3|15702.3|15821.99|15701.99|15822.3|15702.3|15821.75|15701.75|9
1644397490000|2022-02-09 09:04:50|15822.07|15702.07|15821.75|15701.75|15822.66|15702.66|15821.75|15701.75|10
1644397500000|2022-02-09 09:05:00|15821.77|15701.77|15818.98|15698.98|15821.77|15701.77|15818.98|15698.98|10
1644397510000|2022-02-09 09:05:10|15818.8|15698.8|15817.84|15697.84|15818.8|15698.8|15817.84|15697.84|10
1644397520000|2022-02-09 09:05:20|15817.92|15697.92|15817.54|15697.54|15817.99|15697.99|15817.4|15697.4|10
1644397530000|2022-02-09 09:05:30|15817.69|15697.69|15820.27|15700.27|15820.27|15700.27|15817.69|15697.69|9
1644397540000|2022-02-09 09:05:40|15820.75|15700.75|15825.1|15705.1|15825.1|15705.1|15820.75|15700.75|10
1644397550000|2022-02-09 09:05:50|15824.99|15704.99|15826.84|15706.84|15826.84|15706.84|15824.99|15704.99|10
1644397560000|2022-02-09 09:06:00|15827.09|15707.09|15827.53|15707.53|15827.56|15707.56|15826.56|15706.56|10
1644397570000|2022-02-09 09:06:10|15827.47|15707.47|15828.44|15708.44|15828.44|15708.44|15827.47|15707.47|9
1644397580000|2022-02-09 09:06:20|15830.29|15710.29|15834.96|15714.96|15835.44|15715.44|15830.29|15710.29|10
1644397590000|2022-02-09 09:06:30|15835.19|15715.19|15836.25|15716.25|15836.25|15716.25|15834.63|15714.63|10
1644397600000|2022-02-09 09:06:40|15836.39|15716.39|15836.56|15716.56|15836.56|15716.56|15835.81|15715.81|9
1644397610000|2022-02-09 09:06:50|15836.97|15716.97|15837.4|15717.4|15837.4|15717.4|15836.97|15716.97|10
1644397620000|2022-02-09 09:07:00|15837.2|15717.2|15837.96|15717.96|15837.96|15717.96|15837.2|15717.2|9
1644397630000|2022-02-09 09:07:10|15837.93|15717.93|15836.93|15716.93|15837.93|15717.93|15836.74|15716.74|10
1644397640000|2022-02-09 09:07:20|15836.95|15716.95|15837.83|15717.83|15837.83|15717.83|15836.33|15716.33|10
1644397650000|2022-02-09 09:07:30|15838.41|15718.41|15839.8|15719.8|15839.93|15719.93|15838.41|15718.41|10
1644397660000|2022-02-09 09:07:40|15839.67|15719.67|15838.47|15718.47|15839.68|15719.68|15838.03|15718.03|10
1644397670000|2022-02-09 09:07:50|15838.45|15718.45|15836.78|15716.78|15838.45|15718.45|15836.78|15716.78|8
1644397680000|2022-02-09 09:08:00|15836.74|15716.74|15836.57|15716.57|15836.74|15716.74|15836.1|15716.1|10
1644397690000|2022-02-09 09:08:10|15836.51|15716.51|15836.56|15716.56|15836.7|15716.7|15836.39|15716.39|10
1644397700000|2022-02-09 09:08:20|15836.65|15716.65|15836.71|15716.71|15836.71|15716.71|15836.33|15716.33|10
1644397710000|2022-02-09 09:08:30|15836.62|15716.62|15836.05|15716.05|15836.66|15716.66|15836|15716|10
1644397720000|2022-02-09 09:08:40|15836.01|15716.01|15837.36|15717.36|15837.36|15717.36|15835.98|15715.98|10
1644397730000|2022-02-09 09:08:50|15837.57|15717.57|15837.71|15717.71|15838.72|15718.72|15837.39|15717.39|10
1644397740000|2022-02-09 09:09:00|15837.4|15717.4|15838.73|15718.73|15839.05|15719.05|15837.4|15717.4|10
1644397750000|2022-02-09 09:09:10|15838.69|15718.69|15838.76|15718.76|15838.76|15718.76|15838.37|15718.37|10
1644397760000|2022-02-09 09:09:20|15839.02|15719.02|15837.16|15717.16|15839.02|15719.02|15837.16|15717.16|9
1644397770000|2022-02-09 09:09:30|15837.05|15717.05|15832.45|15712.45|15837.05|15717.05|15832.45|15712.45|10
1644397780000|2022-02-09 09:09:40|15832.61|15712.61|15833.47|15713.47|15833.47|15713.47|15831.76|15711.76|10
1644397790000|2022-02-09 09:09:50|15833.45|15713.45|15833.63|15713.63|15833.8|15713.8|15833.16|15713.16|10
1644397800000|2022-02-09 09:10:00|15834.92|15714.92|15838.51|15718.51|15838.51|15718.51|15834.92|15714.92|10
1644397810000|2022-02-09 09:10:10|15838.65|15718.65|15841.47|15721.47|15841.47|15721.47|15838.65|15718.65|9
1644397820000|2022-02-09 09:10:20|15841.09|15721.09|15842.1|15722.1|15842.1|15722.1|15840.77|15720.77|9
1644397830000|2022-02-09 09:10:30|15841.94|15721.94|15844.03|15724.03|15844.27|15724.27|15841.72|15721.72|10
1644397840000|2022-02-09 09:10:40|15843.96|15723.96|15845.72|15725.72|15845.83|15725.83|15843.96|15723.96|10
1644397850000|2022-02-09 09:10:50|15845.94|15725.94|15846.25|15726.25|15846.4|15726.4|15845.74|15725.74|9
1644397860000|2022-02-09 09:11:00|15846|15726|15846.14|15726.14|15846.18|15726.18|15845.9|15725.9|10
1644397870000|2022-02-09 09:11:10|15846.11|15726.11|15845.69|15725.69|15846.24|15726.24|15845.54|15725.54|10
1644397880000|2022-02-09 09:11:20|15845.51|15725.51|15842.79|15722.79|15845.51|15725.51|15842.79|15722.79|10
1644397890000|2022-02-09 09:11:30|15842.81|15722.81|15840.86|15720.86|15842.81|15722.81|15840.53|15720.53|9
1644397900000|2022-02-09 09:11:40|15840.79|15720.79|15841.96|15721.96|15842.19|15722.19|15840.79|15720.79|10
1644397910000|2022-02-09 09:11:50|15842.28|15722.28|15842.89|15722.89|15842.89|15722.89|15841.55|15721.55|10
1644397920000|2022-02-09 09:12:00|15842.32|15722.32|15840.78|15720.78|15842.88|15722.88|15840.78|15720.78|9
1644397930000|2022-02-09 09:12:10|15840.61|15720.61|15837.86|15717.86|15840.61|15720.61|15837.86|15717.86|10
1644397940000|2022-02-09 09:12:20|15837.73|15717.73|15833.87|15713.87|15837.74|15717.74|15833.87|15713.87|10
1644397950000|2022-02-09 09:12:30|15832.47|15712.47|15828.18|15708.18|15832.47|15712.47|15828.18|15708.18|10
1644397960000|2022-02-09 09:12:40|15828.22|15708.22|15825.27|15705.27|15828.22|15708.22|15825.27|15705.27|10
1644397970000|2022-02-09 09:12:50|15825.2|15705.2|15822.9|15702.9|15825.4|15705.4|15822.9|15702.9|10
1644397980000|2022-02-09 09:13:00|15822.96|15702.96|15817.47|15697.47|15823.03|15703.03|15817.45|15697.45|10
1644397990000|2022-02-09 09:13:10|15817.53|15697.53|15816.09|15696.09|15817.53|15697.53|15816.09|15696.09|10
1644398000000|2022-02-09 09:13:20|15816.08|15696.08|15818|15698|15818.13|15698.13|15815.97|15695.97|10
1644398010000|2022-02-09 09:13:30|15817.99|15697.99|15821.81|15701.81|15821.81|15701.81|15817.99|15697.99|9
1644398020000|2022-02-09 09:13:40|15821.8|15701.8|15821.64|15701.64|15821.85|15701.85|15821.35|15701.35|7
1644398030000|2022-02-09 09:13:50|15821.82|15701.82|15820.71|15700.71|15821.85|15701.85|15820.71|15700.71|10
1644398040000|2022-02-09 09:14:00|15820.37|15700.37|15822.59|15702.59|15822.59|15702.59|15820.37|15700.37|10
1644398050000|2022-02-09 09:14:10|15822.62|15702.62|15824.11|15704.11|15824.11|15704.11|15822.61|15702.61|9
1644398060000|2022-02-09 09:14:20|15824.5|15704.5|15828.99|15708.99|15829.41|15709.41|15824.26|15704.26|10
1644398070000|2022-02-09 09:14:30|15829.01|15709.01|15829.33|15709.33|15829.33|15709.33|15828.47|15708.47|10
1644398080000|2022-02-09 09:14:40|15829.25|15709.25|15830.18|15710.18|15830.52|15710.52|15829.25|15709.25|10
1644398090000|2022-02-09 09:14:50|15830.2|15710.2|15830.16|15710.16|15830.66|15710.66|15830.13|15710.13|10
1644398100000|2022-02-09 09:15:00|15830.4|15710.4|15831.56|15711.56|15831.56|15711.56|15830.24|15710.24|9
1644398110000|2022-02-09 09:15:10|15831.39|15711.39|15832.2|15712.2|15832.2|15712.2|15831.29|15711.29|8
1644398120000|2022-02-09 09:15:20|15832.69|15712.69|15834.04|15714.04|15834.04|15714.04|15832.66|15712.66|10
1644398130000|2022-02-09 09:15:30|15833.83|15713.83|15835.1|15715.1|15835.71|15715.71|15833.78|15713.78|10
1644398140000|2022-02-09 09:15:40|15835.04|15715.04|15835.05|15715.05|15835.24|15715.24|15834.85|15714.85|10
1644398150000|2022-02-09 09:15:50|15835.13|15715.13|15834.83|15714.83|15835.13|15715.13|15834.64|15714.64|8
1644398160000|2022-02-09 09:16:00|15834.78|15714.78|15836.57|15716.57|15836.57|15716.57|15834.78|15714.78|10
1644398170000|2022-02-09 09:16:10|15836.36|15716.36|15837.61|15717.61|15837.68|15717.68|15836.36|15716.36|10
1644398180000|2022-02-09 09:16:20|15837.15|15717.15|15839.08|15719.08|15839.08|15719.08|15836.94|15716.94|10
1644398190000|2022-02-09 09:16:30|15840.54|15720.54|15841.86|15721.86|15841.86|15721.86|15840.45|15720.45|10
1644398200000|2022-02-09 09:16:40|15841.98|15721.98|15842.01|15722.01|15842.01|15722.01|15841.82|15721.82|8
1644398210000|2022-02-09 09:16:50|15841.97|15721.97|15841.71|15721.71|15842.2|15722.2|15841.71|15721.71|8
1644398220000|2022-02-09 09:17:00|15841.6|15721.6|15843.34|15723.34|15843.34|15723.34|15841.27|15721.27|9
1644398230000|2022-02-09 09:17:10|15843.18|15723.18|15844.24|15724.24|15844.3|15724.3|15843.18|15723.18|10
1644398240000|2022-02-09 09:17:20|15844.18|15724.18|15843.01|15723.01|15844.18|15724.18|15842.52|15722.52|10
1644398250000|2022-02-09 09:17:30|15843.14|15723.14|15842.55|15722.55|15843.14|15723.14|15842.52|15722.52|8
1644398260000|2022-02-09 09:17:40|15842.87|15722.87|15841.59|15721.59|15842.87|15722.87|15841.59|15721.59|8
1644398270000|2022-02-09 09:17:50|15841.13|15721.13|15842.03|15722.03|15842.5|15722.5|15841.13|15721.13|10
1644398280000|2022-02-09 09:18:00|15841.99|15721.99|15840.15|15720.15|15842|15722|15840.15|15720.15|10
1644398290000|2022-02-09 09:18:10|15839.55|15719.55|15835.19|15715.19|15839.55|15719.55|15835.19|15715.19|9
1644398300000|2022-02-09 09:18:20|15834.91|15714.91|15834.12|15714.12|15834.91|15714.91|15833.28|15713.28|10
1644398310000|2022-02-09 09:18:30|15834.31|15714.31|15840.29|15720.29|15840.29|15720.29|15834.25|15714.25|10
1644398320000|2022-02-09 09:18:40|15841.22|15721.22|15842.57|15722.57|15842.87|15722.87|15841.22|15721.22|10
1644398330000|2022-02-09 09:18:50|15842.59|15722.59|15843.71|15723.71|15843.93|15723.93|15842.59|15722.59|7
1644398340000|2022-02-09 09:19:00|15843.66|15723.66|15842.35|15722.35|15843.66|15723.66|15842.35|15722.35|10
1644398350000|2022-02-09 09:19:10|15842.17|15722.17|15838.94|15718.94|15842.17|15722.17|15838.77|15718.77|10
1644398360000|2022-02-09 09:19:20|15838.62|15718.62|15836.34|15716.34|15838.74|15718.74|15836.34|15716.34|10
1644398370000|2022-02-09 09:19:30|15836.27|15716.27|15834.91|15714.91|15836.27|15716.27|15834.8|15714.8|9
1644398380000|2022-02-09 09:19:40|15834.83|15714.83|15833.35|15713.35|15834.83|15714.83|15833.35|15713.35|7
1644398390000|2022-02-09 09:19:50|15833.26|15713.26|15831.99|15711.99|15833.26|15713.26|15831.99|15711.99|10
1644398400000|2022-02-09 09:20:00|15831.29|15711.29|15827.21|15707.21|15831.29|15711.29|15827.21|15707.21|10
1644398410000|2022-02-09 09:20:10|15825.98|15705.98|15822.99|15702.99|15826.01|15706.01|15822.51|15702.51|8
1644398420000|2022-02-09 09:20:20|15822.81|15702.81|15820.51|15700.51|15822.81|15702.81|15820.51|15700.51|9
1644398430000|2022-02-09 09:20:30|15820.2|15700.2|15819.92|15699.92|15820.2|15700.2|15818.93|15698.93|9
1644398440000|2022-02-09 09:20:40|15820.11|15700.11|15822.06|15702.06|15822.27|15702.27|15820.11|15700.11|9
1644398450000|2022-02-09 09:20:50|15822.13|15702.13|15821.72|15701.72|15822.31|15702.31|15821.72|15701.72|8
1644398460000|2022-02-09 09:21:00|15821.79|15701.79|15822.41|15702.41|15822.52|15702.52|15821.79|15701.79|10
1644398470000|2022-02-09 09:21:10|15823.15|15703.15|15824.54|15704.54|15824.54|15704.54|15823.13|15703.13|10
1644398480000|2022-02-09 09:21:20|15824.6|15704.6|15825.84|15705.84|15826.11|15706.11|15824.6|15704.6|10
1644398490000|2022-02-09 09:21:30|15825.72|15705.72|15824.75|15704.75|15825.72|15705.72|15824.34|15704.34|10
1644398500000|2022-02-09 09:21:40|15824.49|15704.49|15823.31|15703.31|15824.49|15704.49|15823.08|15703.08|10
1644398510000|2022-02-09 09:21:50|15823.32|15703.32|15823.75|15703.75|15823.79|15703.79|15823.32|15703.32|8
1644398520000|2022-02-09 09:22:00|15823.67|15703.67|15822.2|15702.2|15823.67|15703.67|15822.2|15702.2|10
1644398530000|2022-02-09 09:22:10|15822.13|15702.13|15822.23|15702.23|15822.39|15702.39|15821.76|15701.76|10
1644398540000|2022-02-09 09:22:20|15822.61|15702.61|15824.38|15704.38|15824.38|15704.38|15822.61|15702.61|10
1644398550000|2022-02-09 09:22:30|15824.19|15704.19|15824.62|15704.62|15824.62|15704.62|15824.19|15704.19|9
1644398560000|2022-02-09 09:22:40|15824.67|15704.67|15824.4|15704.4|15824.67|15704.67|15824.4|15704.4|8
1644398570000|2022-02-09 09:22:50|15824.27|15704.27|15823.86|15703.86|15824.27|15704.27|15823.52|15703.52|10
1644398580000|2022-02-09 09:23:00|15824.02|15704.02|15823.37|15703.37|15824.02|15704.02|15823.37|15703.37|10
1644398590000|2022-02-09 09:23:10|15823.48|15703.48|15825.21|15705.21|15825.21|15705.21|15823.48|15703.48|10
1644398600000|2022-02-09 09:23:20|15825.24|15705.24|15827.01|15707.01|15827.01|15707.01|15825.24|15705.24|9
1644398610000|2022-02-09 09:23:30|15827.13|15707.13|15827.72|15707.72|15827.72|15707.72|15827.13|15707.13|9
1644398620000|2022-02-09 09:23:40|15827.62|15707.62|15827.38|15707.38|15827.83|15707.83|15827.33|15707.33|7
1644398630000|2022-02-09 09:23:50|15826.84|15706.84|15825.94|15705.94|15827.05|15707.05|15825.94|15705.94|10
1644398640000|2022-02-09 09:24:00|15825.93|15705.93|15825.57|15705.57|15825.93|15705.93|15825.2|15705.2|10
1644398650000|2022-02-09 09:24:10|15825.24|15705.24|15824.2|15704.2|15825.24|15705.24|15824.16|15704.16|10
1644398660000|2022-02-09 09:24:20|15824.52|15704.52|15825.53|15705.53|15825.53|15705.53|15824.5|15704.5|10
1644398670000|2022-02-09 09:24:30|15825.72|15705.72|15825.98|15705.98|15826.2|15706.2|15825.72|15705.72|8
1644398680000|2022-02-09 09:24:40|15826.21|15706.21|15825.59|15705.59|15826.21|15706.21|15825.57|15705.57|9
1644398690000|2022-02-09 09:24:50|15825.7|15705.7|15826.46|15706.46|15826.46|15706.46|15825.58|15705.58|8
1644398700000|2022-02-09 09:25:00|15826.65|15706.65|15826.82|15706.82|15826.86|15706.86|15826.54|15706.54|10
1644398710000|2022-02-09 09:25:10|15827.18|15707.18|15827.9|15707.9|15827.9|15707.9|15826.74|15706.74|8
1644398720000|2022-02-09 09:25:20|15827.71|15707.71|15828.47|15708.47|15828.51|15708.51|15827.71|15707.71|9
1644398730000|2022-02-09 09:25:30|15828.51|15708.51|15828.44|15708.44|15828.55|15708.55|15828.27|15708.27|7
1644398740000|2022-02-09 09:25:40|15828.59|15708.59|15827.25|15707.25|15828.59|15708.59|15827.25|15707.25|9
1644398750000|2022-02-09 09:25:50|15826.33|15706.33|15824.92|15704.92|15826.6|15706.6|15824.92|15704.92|10
1644398760000|2022-02-09 09:26:00|15824.6|15704.6|15825.07|15705.07|15825.21|15705.21|15824.58|15704.58|9
1644398770000|2022-02-09 09:26:10|15825.04|15705.04|15825.5|15705.5|15825.5|15705.5|15824.92|15704.92|9
1644398780000|2022-02-09 09:26:20|15825.96|15705.96|15826.3|15706.3|15826.34|15706.34|15825.85|15705.85|9
1644398790000|2022-02-09 09:26:30|15826.33|15706.33|15824.52|15704.52|15826.33|15706.33|15824.52|15704.52|9
1644398800000|2022-02-09 09:26:40|15824.63|15704.63|15824.38|15704.38|15824.75|15704.75|15824.38|15704.38|9
1644398810000|2022-02-09 09:26:50|15824.4|15704.4|15823.48|15703.48|15824.4|15704.4|15823.31|15703.31|9
1644398820000|2022-02-09 09:27:00|15823.08|15703.08|15822.3|15702.3|15823.08|15703.08|15822.3|15702.3|8
1644398830000|2022-02-09 09:27:10|15822.85|15702.85|15822.89|15702.89|15822.96|15702.96|15822.65|15702.65|7
1644398840000|2022-02-09 09:27:20|15822.98|15702.98|15821.85|15701.85|15822.98|15702.98|15821.85|15701.85|5
1644398850000|2022-02-09 09:27:30|15821.78|15701.78|15822.67|15702.67|15822.67|15702.67|15821.55|15701.55|10
1644398860000|2022-02-09 09:27:40|15822.44|15702.44|15825.88|15705.88|15825.88|15705.88|15822.44|15702.44|9
1644398870000|2022-02-09 09:27:50|15826.9|15706.9|15829.27|15709.27|15829.27|15709.27|15826.87|15706.87|9
1644398880000|2022-02-09 09:28:00|15829.57|15709.57|15829.73|15709.73|15829.73|15709.73|15829.27|15709.27|9
1644398890000|2022-02-09 09:28:10|15830.05|15710.05|15834.34|15714.34|15834.34|15714.34|15830.05|15710.05|10
1644398900000|2022-02-09 09:28:20|15834.59|15714.59|15846.76|15726.76|15846.76|15726.76|15834.59|15714.59|10
1644398910000|2022-02-09 09:28:30|15848.23|15728.23|15847.75|15727.75|15848.9|15728.9|15847.67|15727.67|10
1644398920000|2022-02-09 09:28:40|15847.65|15727.65|15847.75|15727.75|15847.75|15727.75|15846.9|15726.9|10
1644398930000|2022-02-09 09:28:50|15847.76|15727.76|15847.15|15727.15|15847.76|15727.76|15847.03|15727.03|10
1644398940000|2022-02-09 09:29:00|15847.06|15727.06|15846.1|15726.1|15847.06|15727.06|15845.59|15725.59|8
1644398950000|2022-02-09 09:29:10|15846.19|15726.19|15846.35|15726.35|15846.57|15726.57|15846.08|15726.08|9
1644398960000|2022-02-09 09:29:20|15846.57|15726.57|15845.16|15725.16|15846.58|15726.58|15845.16|15725.16|9
1644398970000|2022-02-09 09:29:30|15845.01|15725.01|15844.32|15724.32|15845.01|15725.01|15843.92|15723.92|9
1644398980000|2022-02-09 09:29:40|15844.55|15724.55|15844.56|15724.56|15844.81|15724.81|15844.42|15724.42|9
1644398990000|2022-02-09 09:29:50|15844.41|15724.41|15843.77|15723.77|15844.41|15724.41|15843.14|15723.14|10
1644399000000|2022-02-09 09:30:00|15843.75|15723.75|15845.75|15725.75|15845.75|15725.75|15843.62|15723.62|10
1644399010000|2022-02-09 09:30:10|15846.95|15726.95|15848.58|15728.58|15848.58|15728.58|15846.95|15726.95|10
1644399020000|2022-02-09 09:30:20|15848.47|15728.47|15853.27|15733.27|15853.27|15733.27|15848.43|15728.43|9
1644399030000|2022-02-09 09:30:30|15854.76|15734.76|15860.52|15740.52|15860.52|15740.52|15854.76|15734.76|10
1644399040000|2022-02-09 09:30:40|15860.22|15740.22|15860.89|15740.89|15860.95|15740.95|15859.92|15739.92|10
1644399050000|2022-02-09 09:30:50|15860.94|15740.94|15859.8|15739.8|15861.04|15741.04|15859.8|15739.8|10
1644399060000|2022-02-09 09:31:00|15863.02|15743.02|15860.29|15740.29|15863.02|15743.02|15859.79|15739.79|10
1644399070000|2022-02-09 09:31:10|15860.05|15740.05|15855.42|15735.42|15860.05|15740.05|15855.42|15735.42|10
1644399080000|2022-02-09 09:31:20|15853.23|15733.23|15849.58|15729.58|15853.23|15733.23|15849.58|15729.58|10
1644399090000|2022-02-09 09:31:30|15849.55|15729.55|15848.83|15728.83|15849.55|15729.55|15848.54|15728.54|10
1644399100000|2022-02-09 09:31:40|15848.87|15728.87|15847.11|15727.11|15849.12|15729.12|15846.61|15726.61|9
1644399110000|2022-02-09 09:31:50|15847.08|15727.08|15846.42|15726.42|15847.08|15727.08|15845.85|15725.85|10
1644399120000|2022-02-09 09:32:00|15846.26|15726.26|15845.7|15725.7|15846.26|15726.26|15845.24|15725.24|10
1644399130000|2022-02-09 09:32:10|15845.94|15725.94|15845.53|15725.53|15846.17|15726.17|15844.94|15724.94|8
1644399140000|2022-02-09 09:32:20|15845.37|15725.37|15841.6|15721.6|15845.52|15725.52|15841.6|15721.6|9
1644399150000|2022-02-09 09:32:30|15840.87|15720.87|15840.48|15720.48|15840.87|15720.87|15840.04|15720.04|10
1644399160000|2022-02-09 09:32:40|15840.5|15720.5|15842.38|15722.38|15842.38|15722.38|15840.5|15720.5|10
1644399170000|2022-02-09 09:32:50|15843.29|15723.29|15844.84|15724.84|15844.84|15724.84|15843.29|15723.29|9
1644399180000|2022-02-09 09:33:00|15844.88|15724.88|15843.78|15723.78|15844.93|15724.93|15843.78|15723.78|10
1644399190000|2022-02-09 09:33:10|15844.13|15724.13|15842.69|15722.69|15844.13|15724.13|15842.21|15722.21|9
1644399200000|2022-02-09 09:33:20|15842.81|15722.81|15842.85|15722.85|15842.9|15722.9|15842.54|15722.54|8
1644399210000|2022-02-09 09:33:30|15843.24|15723.24|15843.89|15723.89|15843.89|15723.89|15843.11|15723.11|9
1644399220000|2022-02-09 09:33:40|15844.04|15724.04|15844.04|15724.04|15844.46|15724.46|15843.97|15723.97|10
1644399230000|2022-02-09 09:33:50|15844.09|15724.09|15844.24|15724.24|15844.28|15724.28|15843.88|15723.88|9
1644399240000|2022-02-09 09:34:00|15844.29|15724.29|15843.23|15723.23|15844.29|15724.29|15843.23|15723.23|9
1644399250000|2022-02-09 09:34:10|15842.91|15722.91|15839.36|15719.36|15842.91|15722.91|15839.36|15719.36|10
1644399260000|2022-02-09 09:34:20|15838.65|15718.65|15836.88|15716.88|15838.65|15718.65|15836.85|15716.85|10
1644399270000|2022-02-09 09:34:30|15836.16|15716.16|15835.81|15715.81|15836.16|15716.16|15835.41|15715.41|9
1644399280000|2022-02-09 09:34:40|15835.66|15715.66|15831.66|15711.66|15835.66|15715.66|15831.66|15711.66|10
1644399290000|2022-02-09 09:34:50|15831.63|15711.63|15827.87|15707.87|15831.63|15711.63|15827.82|15707.82|9
1644399300000|2022-02-09 09:35:00|15827.7|15707.7|15826.07|15706.07|15827.7|15707.7|15826.07|15706.07|10
1644399310000|2022-02-09 09:35:10|15826.09|15706.09|15826.45|15706.45|15826.45|15706.45|15825.54|15705.54|10
1644399320000|2022-02-09 09:35:20|15824.93|15704.93|15824.4|15704.4|15825.02|15705.02|15824.37|15704.37|10
1644399330000|2022-02-09 09:35:30|15824.61|15704.61|15825.29|15705.29|15825.63|15705.63|15824.61|15704.61|10
1644399340000|2022-02-09 09:35:40|15825.25|15705.25|15825.17|15705.17|15825.36|15705.36|15825.06|15705.06|9
1644399350000|2022-02-09 09:35:50|15825.23|15705.23|15824.87|15704.87|15825.35|15705.35|15824.87|15704.87|10
1644399360000|2022-02-09 09:36:00|15824.79|15704.79|15823.6|15703.6|15824.79|15704.79|15823.21|15703.21|10
1644399370000|2022-02-09 09:36:10|15823.84|15703.84|15822.87|15702.87|15823.88|15703.88|15822.84|15702.84|10
1644399380000|2022-02-09 09:36:20|15822.8|15702.8|15823.03|15703.03|15823.03|15703.03|15822.21|15702.21|9
1644399390000|2022-02-09 09:36:30|15823.06|15703.06|15820.77|15700.77|15823.06|15703.06|15820.57|15700.57|10
1644399400000|2022-02-09 09:36:40|15820.53|15700.53|15819.56|15699.56|15820.65|15700.65|15819.27|15699.27|10
1644399410000|2022-02-09 09:36:50|15819.05|15699.05|15815.16|15695.16|15819.05|15699.05|15815.03|15695.03|9
1644399420000|2022-02-09 09:37:00|15814.31|15694.31|15811.16|15691.16|15814.83|15694.83|15811.16|15691.16|10
1644399430000|2022-02-09 09:37:10|15811.06|15691.06|15807.46|15687.46|15811.13|15691.13|15807.46|15687.46|10
1644399440000|2022-02-09 09:37:20|15807.15|15687.15|15801.57|15681.57|15807.15|15687.15|15801.29|15681.29|10
1644399450000|2022-02-09 09:37:30|15798.57|15678.57|15796.52|15676.52|15798.57|15678.57|15796.36|15676.36|10
1644399460000|2022-02-09 09:37:40|15796.68|15676.68|15795.2|15675.2|15796.68|15676.68|15794.94|15674.94|10
1644399470000|2022-02-09 09:37:50|15794.59|15674.59|15793.47|15673.47|15795.03|15675.03|15792.9|15672.9|10
1644399480000|2022-02-09 09:38:00|15792.14|15672.14|15789.47|15669.47|15792.57|15672.57|15789.47|15669.47|10
1644399490000|2022-02-09 09:38:10|15789.23|15669.23|15785.85|15665.85|15789.23|15669.23|15785.85|15665.85|10
1644399500000|2022-02-09 09:38:20|15785.9|15665.9|15781.63|15661.63|15785.9|15665.9|15781.43|15661.43|10
1644399510000|2022-02-09 09:38:30|15782.46|15662.46|15779.93|15659.93|15782.48|15662.48|15779.93|15659.93|10
1644399520000|2022-02-09 09:38:40|15779.21|15659.21|15773.87|15653.87|15779.21|15659.21|15773.83|15653.83|10
1644399530000|2022-02-09 09:38:50|15774.4|15654.4|15771|15651|15774.4|15654.4|15771|15651|9
1644399540000|2022-02-09 09:39:00|15769.93|15649.93|15769.91|15649.91|15770.2|15650.2|15769.54|15649.54|10
1644399550000|2022-02-09 09:39:10|15768.82|15648.82|15772.85|15652.85|15773.03|15653.03|15768.82|15648.82|10
1644399560000|2022-02-09 09:39:20|15773.12|15653.12|15778.11|15658.11|15778.11|15658.11|15773.12|15653.12|10
1644399570000|2022-02-09 09:39:30|15778.15|15658.15|15776.6|15656.6|15778.15|15658.15|15776.6|15656.6|10
1644399580000|2022-02-09 09:39:40|15777.83|15657.83|15779.7|15659.7|15779.7|15659.7|15777.45|15657.45|10
1644399590000|2022-02-09 09:39:50|15779.34|15659.34|15779.75|15659.75|15780.04|15660.04|15779.34|15659.34|9
1644399600000|2022-02-09 09:40:00|15779.77|15659.77|15780.9|15660.9|15781.18|15661.18|15779.4|15659.4|10
1644399610000|2022-02-09 09:40:10|15780.98|15660.98|15782.79|15662.79|15782.79|15662.79|15780.76|15660.76|10
1644399620000|2022-02-09 09:40:20|15785.11|15665.11|15788.64|15668.64|15788.64|15668.64|15785.11|15665.11|10
1644399630000|2022-02-09 09:40:30|15789.16|15669.16|15793.84|15673.84|15793.84|15673.84|15789.16|15669.16|10
1644399640000|2022-02-09 09:40:40|15793.14|15673.14|15792.59|15672.59|15793.14|15673.14|15791.9|15671.9|8
1644399650000|2022-02-09 09:40:50|15793.12|15673.12|15795.99|15675.99|15795.99|15675.99|15793.12|15673.12|10
1644399660000|2022-02-09 09:41:00|15795.95|15675.95|15797.37|15677.37|15797.4|15677.4|15795.89|15675.89|10
1644399670000|2022-02-09 09:41:10|15797.57|15677.57|15797.95|15677.95|15798.58|15678.58|15797.06|15677.06|10
1644399680000|2022-02-09 09:41:20|15799.14|15679.14|15798.95|15678.95|15799.14|15679.14|15798.63|15678.63|10
1644399690000|2022-02-09 09:41:30|15799.1|15679.1|15800.27|15680.27|15800.27|15680.27|15799.1|15679.1|8
1644399700000|2022-02-09 09:41:40|15801.17|15681.17|15800.45|15680.45|15801.19|15681.19|15800.26|15680.26|9
1644399710000|2022-02-09 09:41:50|15800.56|15680.56|15798.96|15678.96|15800.56|15680.56|15798.96|15678.96|10
1644399720000|2022-02-09 09:42:00|15798.69|15678.69|15799.52|15679.52|15800.12|15680.12|15798.69|15678.69|10
1644399730000|2022-02-09 09:42:10|15799.64|15679.64|15800.36|15680.36|15800.49|15680.49|15799.63|15679.63|9
1644399740000|2022-02-09 09:42:20|15800.87|15680.87|15804.64|15684.64|15804.64|15684.64|15800.77|15680.77|10
1644399750000|2022-02-09 09:42:30|15805.38|15685.38|15807.1|15687.1|15807.1|15687.1|15805.38|15685.38|9
1644399760000|2022-02-09 09:42:40|15807.2|15687.2|15808.53|15688.53|15808.53|15688.53|15807.2|15687.2|10
1644399770000|2022-02-09 09:42:50|15809.05|15689.05|15806.54|15686.54|15809.05|15689.05|15806.54|15686.54|9
1644399780000|2022-02-09 09:43:00|15806.31|15686.31|15805.2|15685.2|15806.31|15686.31|15805.11|15685.11|9
1644399790000|2022-02-09 09:43:10|15804.94|15684.94|15804.06|15684.06|15804.94|15684.94|15804.06|15684.06|9
1644399800000|2022-02-09 09:43:20|15803.73|15683.73|15800.77|15680.77|15803.73|15683.73|15800.77|15680.77|10
1644399810000|2022-02-09 09:43:30|15800.73|15680.73|15800.75|15680.75|15800.75|15680.75|15800.11|15680.11|7
1644399820000|2022-02-09 09:43:40|15800.71|15680.71|15802.44|15682.44|15802.44|15682.44|15800.63|15680.63|10
1644399830000|2022-02-09 09:43:50|15802.43|15682.43|15802.77|15682.77|15803.49|15683.49|15802.43|15682.43|8
1644399840000|2022-02-09 09:44:00|15802.63|15682.63|15804.21|15684.21|15804.21|15684.21|15802.63|15682.63|9
1644399850000|2022-02-09 09:44:10|15804.6|15684.6|15808.95|15688.95|15809.09|15689.09|15804.6|15684.6|9
1644399860000|2022-02-09 09:44:20|15811.48|15691.48|15819.41|15699.41|15819.41|15699.41|15811.48|15691.48|10
1644399870000|2022-02-09 09:44:30|15819.71|15699.71|15820.24|15700.24|15820.24|15700.24|15819.1|15699.1|10
1644399880000|2022-02-09 09:44:40|15819.93|15699.93|15820.35|15700.35|15820.78|15700.78|15819.93|15699.93|10
1644399890000|2022-02-09 09:44:50|15819.98|15699.98|15817.04|15697.04|15819.98|15699.98|15816.97|15696.97|10
1644399900000|2022-02-09 09:45:00|15816.73|15696.73|15817.52|15697.52|15817.67|15697.67|15816.54|15696.54|10
1644399910000|2022-02-09 09:45:10|15817.51|15697.51|15821.48|15701.48|15821.48|15701.48|15817.51|15697.51|10
1644399920000|2022-02-09 09:45:20|15821.79|15701.79|15829.21|15709.21|15829.44|15709.44|15821.79|15701.79|10
1644399930000|2022-02-09 09:45:30|15829.71|15709.71|15831.28|15711.28|15831.52|15711.52|15829.71|15709.71|10
1644399940000|2022-02-09 09:45:40|15831.11|15711.11|15832.02|15712.02|15832.07|15712.07|15830.92|15710.92|10
1644399950000|2022-02-09 09:45:50|15831.84|15711.84|15830.99|15710.99|15831.84|15711.84|15830.99|15710.99|10
1644399960000|2022-02-09 09:46:00|15830.92|15710.92|15831.25|15711.25|15831.53|15711.53|15830.26|15710.26|9
1644399970000|2022-02-09 09:46:10|15831.26|15711.26|15834.36|15714.36|15834.36|15714.36|15831.26|15711.26|10
1644399980000|2022-02-09 09:46:20|15834.47|15714.47|15835.89|15715.89|15835.89|15715.89|15834.47|15714.47|6
1644399990000|2022-02-09 09:46:30|15835.66|15715.66|15836.17|15716.17|15836.36|15716.36|15835.61|15715.61|8
1644400000000|2022-02-09 09:46:40|15835.99|15715.99|15835|15715|15835.99|15715.99|15834.66|15714.66|10
1644400010000|2022-02-09 09:46:50|15835.8|15715.8|15836.25|15716.25|15836.48|15716.48|15835.71|15715.71|10
1644400020000|2022-02-09 09:47:00|15836.53|15716.53|15835.61|15715.61|15836.53|15716.53|15835.61|15715.61|8
1644400030000|2022-02-09 09:47:10|15835.06|15715.06|15833.15|15713.15|15835.06|15715.06|15833.15|15713.15|10
1644400040000|2022-02-09 09:47:20|15833.26|15713.26|15833.1|15713.1|15833.61|15713.61|15832.58|15712.58|10
1644400050000|2022-02-09 09:47:30|15832.63|15712.63|15831.37|15711.37|15832.63|15712.63|15831.06|15711.06|10
1644400060000|2022-02-09 09:47:40|15831.07|15711.07|15832.88|15712.88|15832.88|15712.88|15831.07|15711.07|10
1644400070000|2022-02-09 09:47:50|15832.89|15712.89|15833.22|15713.22|15833.25|15713.25|15832.89|15712.89|8
1644400080000|2022-02-09 09:48:00|15833.71|15713.71|15834.01|15714.01|15834.18|15714.18|15833.71|15713.71|7
1644400090000|2022-02-09 09:48:10|15834|15714|15834.27|15714.27|15834.95|15714.95|15834|15714|10
1644400100000|2022-02-09 09:48:20|15833.91|15713.91|15829.85|15709.85|15833.91|15713.91|15829.85|15709.85|10
1644400110000|2022-02-09 09:48:30|15829.71|15709.71|15828.34|15708.34|15829.71|15709.71|15828.34|15708.34|8
1644400120000|2022-02-09 09:48:40|15828.36|15708.36|15827.03|15707.03|15828.36|15708.36|15827.03|15707.03|9
1644400130000|2022-02-09 09:48:50|15827.65|15707.65|15829.61|15709.61|15829.76|15709.76|15827.65|15707.65|10
1644400140000|2022-02-09 09:49:00|15829.34|15709.34|15830.09|15710.09|15830.26|15710.26|15829.34|15709.34|8
1644400150000|2022-02-09 09:49:10|15830.17|15710.17|15830.98|15710.98|15831.13|15711.13|15829.85|15709.85|9
1644400160000|2022-02-09 09:49:20|15831.06|15711.06|15830.18|15710.18|15831.15|15711.15|15830.18|15710.18|7
1644400170000|2022-02-09 09:49:30|15830.11|15710.11|15829.15|15709.15|15830.21|15710.21|15829.15|15709.15|10
1644400180000|2022-02-09 09:49:40|15829.07|15709.07|15827.89|15707.89|15829.07|15709.07|15827.89|15707.89|8
1644400190000|2022-02-09 09:49:50|15827.9|15707.9|15826.61|15706.61|15827.9|15707.9|15826.6|15706.6|7
1644400200000|2022-02-09 09:50:00|15826.29|15706.29|15826.42|15706.42|15826.62|15706.62|15826.29|15706.29|7
1644400210000|2022-02-09 09:50:10|15826.46|15706.46|15826.13|15706.13|15826.84|15706.84|15826.13|15706.13|8
1644400220000|2022-02-09 09:50:20|15826.1|15706.1|15825.55|15705.55|15826.1|15706.1|15825.55|15705.55|9
1644400230000|2022-02-09 09:50:30|15825.5|15705.5|15825.8|15705.8|15825.8|15705.8|15825.5|15705.5|9
1644400240000|2022-02-09 09:50:40|15825.86|15705.86|15826.22|15706.22|15826.5|15706.5|15825.86|15705.86|7
1644400250000|2022-02-09 09:50:50|15826.29|15706.29|15820.57|15700.57|15826.29|15706.29|15820.57|15700.57|9
1644400260000|2022-02-09 09:51:00|15820.66|15700.66|15811.86|15691.86|15820.66|15700.66|15811.86|15691.86|10
1644400270000|2022-02-09 09:51:10|15811.33|15691.33|15803.71|15683.71|15811.33|15691.33|15803.71|15683.71|10
1644400280000|2022-02-09 09:51:20|15802.84|15682.84|15796.21|15676.21|15802.84|15682.84|15796.21|15676.21|10
1644400290000|2022-02-09 09:51:30|15795.41|15675.41|15788.63|15668.63|15795.41|15675.41|15788.63|15668.63|10
1644400300000|2022-02-09 09:51:40|15788.7|15668.7|15789.93|15669.93|15789.93|15669.93|15787.77|15667.77|10
1644400310000|2022-02-09 09:51:50|15790.86|15670.86|15788.6|15668.6|15790.86|15670.86|15788.16|15668.16|10
1644400320000|2022-02-09 09:52:00|15787.9|15667.9|15785.88|15665.88|15787.9|15667.9|15785.88|15665.88|9
1644400330000|2022-02-09 09:52:10|15785.91|15665.91|15785.79|15665.79|15786.5|15666.5|15785.74|15665.74|10
1644400340000|2022-02-09 09:52:20|15786.1|15666.1|15786.68|15666.68|15786.69|15666.69|15786.1|15666.1|10
1644400350000|2022-02-09 09:52:30|15787.04|15667.04|15788.22|15668.22|15788.22|15668.22|15787.04|15667.04|9
1644400360000|2022-02-09 09:52:40|15789.11|15669.11|15793.04|15673.04|15793.04|15673.04|15789.11|15669.11|10
1644400370000|2022-02-09 09:52:50|15792.91|15672.91|15794.04|15674.04|15794.44|15674.44|15792.91|15672.91|10
1644400380000|2022-02-09 09:53:00|15794.02|15674.02|15794.31|15674.31|15794.36|15674.36|15793.64|15673.64|9
1644400390000|2022-02-09 09:53:10|15794.88|15674.88|15793.47|15673.47|15794.98|15674.98|15793.47|15673.47|10
1644400400000|2022-02-09 09:53:20|15793.12|15673.12|15790.21|15670.21|15793.12|15673.12|15790.21|15670.21|9
1644400410000|2022-02-09 09:53:30|15790.44|15670.44|15789.37|15669.37|15790.44|15670.44|15789.07|15669.07|10
1644400420000|2022-02-09 09:53:40|15789.34|15669.34|15786.46|15666.46|15789.34|15669.34|15786.32|15666.32|9
1644400430000|2022-02-09 09:53:50|15786.56|15666.56|15786.55|15666.55|15787.02|15667.02|15786.14|15666.14|10
1644400440000|2022-02-09 09:54:00|15786.63|15666.63|15786.4|15666.4|15786.63|15666.63|15786.35|15666.35|10
1644400450000|2022-02-09 09:54:10|15786.48|15666.48|15788.16|15668.16|15788.16|15668.16|15786.48|15666.48|10
1644400460000|2022-02-09 09:54:20|15788.39|15668.39|15789.8|15669.8|15790.19|15670.19|15788.39|15668.39|10
1644400470000|2022-02-09 09:54:30|15789.47|15669.47|15788.97|15668.97|15789.57|15669.57|15788.97|15668.97|9
1644400480000|2022-02-09 09:54:40|15788.84|15668.84|15788.64|15668.64|15788.84|15668.84|15788.43|15668.43|10
1644400490000|2022-02-09 09:54:50|15788.6|15668.6|15788.24|15668.24|15788.65|15668.65|15788.24|15668.24|8
1644400500000|2022-02-09 09:55:00|15788.1|15668.1|15787.71|15667.71|15788.24|15668.24|15787.57|15667.57|9
1644400510000|2022-02-09 09:55:10|15787.11|15667.11|15789.05|15669.05|15789.05|15669.05|15787.11|15667.11|10
1644400520000|2022-02-09 09:55:20|15789.47|15669.47|15792.79|15672.79|15792.79|15672.79|15789.47|15669.47|10
1644400530000|2022-02-09 09:55:30|15792.86|15672.86|15792.61|15672.61|15793.01|15673.01|15792.56|15672.56|10
1644400540000|2022-02-09 09:55:40|15792.8|15672.8|15792.97|15672.97|15792.98|15672.98|15792.51|15672.51|9
1644400550000|2022-02-09 09:55:50|15793.15|15673.15|15792.44|15672.44|15793.15|15673.15|15792.12|15672.12|10
1644400560000|2022-02-09 09:56:00|15792.34|15672.34|15790.89|15670.89|15792.35|15672.35|15790.89|15670.89|9
1644400570000|2022-02-09 09:56:10|15790.78|15670.78|15791|15671|15791.19|15671.19|15790.61|15670.61|10
1644400580000|2022-02-09 09:56:20|15791.12|15671.12|15793.04|15673.04|15793.04|15673.04|15791.12|15671.12|10
1644400590000|2022-02-09 09:56:30|15794.22|15674.22|15796.87|15676.87|15797.06|15677.06|15794.22|15674.22|10
1644400600000|2022-02-09 09:56:40|15797.15|15677.15|15796.48|15676.48|15797.23|15677.23|15796.44|15676.44|10
1644400610000|2022-02-09 09:56:50|15795.96|15675.96|15795.06|15675.06|15796.61|15676.61|15794.98|15674.98|10
1644400620000|2022-02-09 09:57:00|15794.58|15674.58|15793.4|15673.4|15794.58|15674.58|15793.16|15673.16|10
1644400630000|2022-02-09 09:57:10|15793.43|15673.43|15793.13|15673.13|15794.11|15674.11|15793.01|15673.01|10
1644400640000|2022-02-09 09:57:20|15792.5|15672.5|15790.79|15670.79|15792.5|15672.5|15790.7|15670.7|10
1644400650000|2022-02-09 09:57:30|15790.26|15670.26|15789.94|15669.94|15790.26|15670.26|15789.69|15669.69|10
1644400660000|2022-02-09 09:57:40|15789.22|15669.22|15787.49|15667.49|15789.22|15669.22|15787.49|15667.49|10
1644400670000|2022-02-09 09:57:50|15787.46|15667.46|15786.27|15666.27|15787.6|15667.6|15786.27|15666.27|9
1644400680000|2022-02-09 09:58:00|15786.46|15666.46|15784.18|15664.18|15786.46|15666.46|15783.75|15663.75|10
1644400690000|2022-02-09 09:58:10|15785.03|15665.03|15786.48|15666.48|15786.51|15666.51|15785.03|15665.03|10
1644400700000|2022-02-09 09:58:20|15786.62|15666.62|15787.26|15667.26|15787.26|15667.26|15786.62|15666.62|9
1644400710000|2022-02-09 09:58:30|15787.11|15667.11|15787.47|15667.47|15787.47|15667.47|15787.11|15667.11|9
1644400720000|2022-02-09 09:58:40|15787.76|15667.76|15788.04|15668.04|15788.1|15668.1|15787.76|15667.76|10
1644400730000|2022-02-09 09:58:50|15788.03|15668.03|15788.4|15668.4|15788.41|15668.41|15787.96|15667.96|9
1644400740000|2022-02-09 09:59:00|15788.88|15668.88|15787.85|15667.85|15788.9|15668.9|15787.85|15667.85|10
1644400750000|2022-02-09 09:59:10|15787.7|15667.7|15786.31|15666.31|15787.7|15667.7|15786.31|15666.31|10
1644400760000|2022-02-09 09:59:20|15785.74|15665.74|15783.02|15663.02|15785.74|15665.74|15782.74|15662.74|10
1644400770000|2022-02-09 09:59:30|15782.71|15662.71|15780.86|15660.86|15782.71|15662.71|15780.86|15660.86|10
1644400780000|2022-02-09 09:59:40|15780.21|15660.21|15780.03|15660.03|15780.26|15660.26|15779.36|15659.36|10
1644400790000|2022-02-09 09:59:50|15780.2|15660.2|15781.29|15661.29|15781.29|15661.29|15780.02|15660.02|10
1644400800000|2022-02-09 10:00:00|15781.58|15661.58|15783.45|15663.45|15783.45|15663.45|15781.58|15661.58|9
1644400810000|2022-02-09 10:00:10|15783.43|15663.43|15784.59|15664.59|15784.59|15664.59|15783.43|15663.43|7
1644400820000|2022-02-09 10:00:20|15785|15665|15787.41|15667.41|15787.58|15667.58|15785|15665|10
1644400830000|2022-02-09 10:00:30|15787.61|15667.61|15783.9|15663.9|15787.61|15667.61|15783.9|15663.9|10
1644400840000|2022-02-09 10:00:40|15783.51|15663.51|15781.15|15661.15|15783.51|15663.51|15781.09|15661.09|10
1644400850000|2022-02-09 10:00:50|15781.38|15661.38|15784.82|15664.82|15784.82|15664.82|15781.38|15661.38|10
1644400860000|2022-02-09 10:01:00|15784.94|15664.94|15785.3|15665.3|15785.89|15665.89|15784.94|15664.94|10
1644400870000|2022-02-09 10:01:10|15785.45|15665.45|15785.24|15665.24|15785.45|15665.45|15784.7|15664.7|9
1644400880000|2022-02-09 10:01:20|15785.76|15665.76|15787.58|15667.58|15787.78|15667.78|15785.76|15665.76|10
1644400890000|2022-02-09 10:01:30|15786.93|15666.93|15789.47|15669.47|15789.47|15669.47|15786.61|15666.61|10
1644400900000|2022-02-09 10:01:40|15789.96|15669.96|15794.42|15674.42|15794.42|15674.42|15789.96|15669.96|10
1644400910000|2022-02-09 10:01:50|15795.36|15675.36|15794.97|15674.97|15796.23|15676.23|15794.97|15674.97|10
1644400920000|2022-02-09 10:02:00|15794.81|15674.81|15793.5|15673.5|15795.17|15675.17|15793.5|15673.5|9
1644400930000|2022-02-09 10:02:10|15792.82|15672.82|15788.76|15668.76|15792.89|15672.89|15788.76|15668.76|10
1644400940000|2022-02-09 10:02:20|15788.04|15668.04|15789.84|15669.84|15789.84|15669.84|15787.95|15667.95|10
1644400950000|2022-02-09 10:02:30|15790.03|15670.03|15788.38|15668.38|15790.03|15670.03|15788.38|15668.38|10
1644400960000|2022-02-09 10:02:40|15787.85|15667.85|15787.93|15667.93|15787.98|15667.98|15787.78|15667.78|10
1644400970000|2022-02-09 10:02:50|15787.71|15667.71|15790.44|15670.44|15790.44|15670.44|15787.71|15667.71|10
1644400980000|2022-02-09 10:03:00|15790.26|15670.26|15791.44|15671.44|15791.8|15671.8|15790.25|15670.25|9
1644400990000|2022-02-09 10:03:10|15791.17|15671.17|15790.67|15670.67|15791.17|15671.17|15789.96|15669.96|10
1644401000000|2022-02-09 10:03:20|15790.49|15670.49|15790.24|15670.24|15790.74|15670.74|15790.24|15670.24|8
1644401010000|2022-02-09 10:03:30|15790.46|15670.46|15790.57|15670.57|15790.72|15670.72|15790.06|15670.06|10
1644401020000|2022-02-09 10:03:40|15790.61|15670.61|15789.89|15669.89|15790.61|15670.61|15789.73|15669.73|7
1644401030000|2022-02-09 10:03:50|15789.17|15669.17|15789.22|15669.22|15789.6|15669.6|15788.94|15668.94|8
1644401040000|2022-02-09 10:04:00|15789.18|15669.18|15787.29|15667.29|15789.18|15669.18|15787.29|15667.29|9
1644401050000|2022-02-09 10:04:10|15787.4|15667.4|15786.96|15666.96|15787.48|15667.48|15786.96|15666.96|10
1644401060000|2022-02-09 10:04:20|15786.95|15666.95|15785.77|15665.77|15787.06|15667.06|15785.77|15665.77|7
1644401070000|2022-02-09 10:04:30|15785.22|15665.22|15784.64|15664.64|15785.22|15665.22|15784.64|15664.64|10
1644401080000|2022-02-09 10:04:40|15784.2|15664.2|15784.75|15664.75|15784.85|15664.85|15783.88|15663.88|10
1644401090000|2022-02-09 10:04:50|15784.92|15664.92|15785.61|15665.61|15785.7|15665.7|15784.77|15664.77|10
1644401100000|2022-02-09 10:05:00|15785.11|15665.11|15786.99|15666.99|15786.99|15666.99|15785.11|15665.11|10
1644401110000|2022-02-09 10:05:10|15787.09|15667.09|15787.04|15667.04|15787.33|15667.33|15786.6|15666.6|10
1644401120000|2022-02-09 10:05:20|15786.65|15666.65|15787.95|15667.95|15787.95|15667.95|15785.86|15665.86|10
1644401130000|2022-02-09 10:05:30|15788.42|15668.42|15787.91|15667.91|15788.42|15668.42|15787.55|15667.55|10
1644401140000|2022-02-09 10:05:40|15787.82|15667.82|15788.76|15668.76|15788.76|15668.76|15787.82|15667.82|9
1644401150000|2022-02-09 10:05:50|15788.8|15668.8|15790.13|15670.13|15790.13|15670.13|15788.8|15668.8|9
1644401160000|2022-02-09 10:06:00|15790.1|15670.1|15791.28|15671.28|15791.39|15671.39|15790.1|15670.1|9
1644401170000|2022-02-09 10:06:10|15791.32|15671.32|15793.03|15673.03|15793.03|15673.03|15790.32|15670.32|9
1644401180000|2022-02-09 10:06:20|15792.03|15672.03|15793.91|15673.91|15794.08|15674.08|15792.03|15672.03|10
1644401190000|2022-02-09 10:06:30|15793.6|15673.6|15794.02|15674.02|15794.05|15674.05|15793.6|15673.6|10
1644401200000|2022-02-09 10:06:40|15794.08|15674.08|15794.68|15674.68|15794.7|15674.7|15794.01|15674.01|9
1644401210000|2022-02-09 10:06:50|15794.69|15674.69|15793.14|15673.14|15794.69|15674.69|15793.14|15673.14|10
1644401220000|2022-02-09 10:07:00|15792.16|15672.16|15789.61|15669.61|15792.16|15672.16|15789.24|15669.24|9
1644401230000|2022-02-09 10:07:10|15789.39|15669.39|15788.02|15668.02|15789.39|15669.39|15787.89|15667.89|9
1644401240000|2022-02-09 10:07:20|15787.98|15667.98|15788.43|15668.43|15788.46|15668.46|15787.81|15667.81|10
1644401250000|2022-02-09 10:07:30|15789.17|15669.17|15790.86|15670.86|15791.17|15671.17|15789.17|15669.17|10
1644401260000|2022-02-09 10:07:40|15790.92|15670.92|15793.38|15673.38|15793.38|15673.38|15790.89|15670.89|9
1644401270000|2022-02-09 10:07:50|15793.31|15673.31|15795.33|15675.33|15795.33|15675.33|15793.31|15673.31|9
1644401280000|2022-02-09 10:08:00|15795.32|15675.32|15799.33|15679.33|15799.33|15679.33|15795.06|15675.06|9
1644401290000|2022-02-09 10:08:10|15799.46|15679.46|15802.94|15682.94|15802.94|15682.94|15799.46|15679.46|10
1644401300000|2022-02-09 10:08:20|15802.44|15682.44|15811.75|15691.75|15811.75|15691.75|15802.44|15682.44|10
1644401310000|2022-02-09 10:08:30|15811.64|15691.64|15815.62|15695.62|15815.62|15695.62|15811.64|15691.64|10
1644401320000|2022-02-09 10:08:40|15815.65|15695.65|15816.33|15696.33|15816.33|15696.33|15815.55|15695.55|10
1644401330000|2022-02-09 10:08:50|15817.26|15697.26|15819.11|15699.11|15819.11|15699.11|15816.92|15696.92|10
1644401340000|2022-02-09 10:09:00|15819.31|15699.31|15820.94|15700.94|15820.94|15700.94|15819.31|15699.31|10
1644401350000|2022-02-09 10:09:10|15821.55|15701.55|15824.17|15704.17|15824.17|15704.17|15821.55|15701.55|9
1644401360000|2022-02-09 10:09:20|15825.07|15705.07|15825.71|15705.71|15826.05|15706.05|15824.97|15704.97|10
1644401370000|2022-02-09 10:09:30|15826.61|15706.61|15829.5|15709.5|15829.5|15709.5|15826.61|15706.61|10
1644401380000|2022-02-09 10:09:40|15829.84|15709.84|15841.31|15721.31|15841.31|15721.31|15829.84|15709.84|10
1644401390000|2022-02-09 10:09:50|15843.28|15723.28|15857.38|15737.38|15857.38|15737.38|15843.28|15723.28|10
1644401400000|2022-02-09 10:10:00|15857.76|15737.76|15858.61|15738.61|15859.01|15739.01|15857.76|15737.76|10
1644401410000|2022-02-09 10:10:10|15858.8|15738.8|15859.09|15739.09|15859.36|15739.36|15858.8|15738.8|10
1644401420000|2022-02-09 10:10:20|15859.37|15739.37|15860.28|15740.28|15860.28|15740.28|15858.56|15738.56|10
1644401430000|2022-02-09 10:10:30|15860.45|15740.45|15862.62|15742.62|15862.62|15742.62|15859.96|15739.96|10
1644401440000|2022-02-09 10:10:40|15862.22|15742.22|15861.82|15741.82|15863.16|15743.16|15861.75|15741.75|10
1644401450000|2022-02-09 10:10:50|15861.67|15741.67|15858.27|15738.27|15861.97|15741.97|15858.27|15738.27|10
1644401460000|2022-02-09 10:11:00|15857.88|15737.88|15855.52|15735.52|15857.88|15737.88|15855.52|15735.52|9
1644401470000|2022-02-09 10:11:10|15855.22|15735.22|15853.36|15733.36|15855.49|15735.49|15853.36|15733.36|10
1644401480000|2022-02-09 10:11:20|15853.21|15733.21|15851.82|15731.82|15853.25|15733.25|15851.82|15731.82|10
1644401490000|2022-02-09 10:11:30|15851.47|15731.47|15849.69|15729.69|15851.53|15731.53|15849.69|15729.69|9
1644401500000|2022-02-09 10:11:40|15849.41|15729.41|15844.65|15724.65|15849.41|15729.41|15844.47|15724.47|9
1644401510000|2022-02-09 10:11:50|15843.92|15723.92|15845.37|15725.37|15845.37|15725.37|15843.56|15723.56|10
1644401520000|2022-02-09 10:12:00|15846.18|15726.18|15848.46|15728.46|15848.46|15728.46|15846.18|15726.18|9
1644401530000|2022-02-09 10:12:10|15848.72|15728.72|15850.43|15730.43|15850.58|15730.58|15848.72|15728.72|10
1644401540000|2022-02-09 10:12:20|15850.59|15730.59|15851.69|15731.69|15851.69|15731.69|15850.56|15730.56|9
1644401550000|2022-02-09 10:12:30|15852.28|15732.28|15854.79|15734.79|15855.44|15735.44|15852.28|15732.28|10
1644401560000|2022-02-09 10:12:40|15854.34|15734.34|15855.78|15735.78|15855.78|15735.78|15854.07|15734.07|10
1644401570000|2022-02-09 10:12:50|15856.55|15736.55|15859.84|15739.84|15859.84|15739.84|15856.55|15736.55|10
1644401580000|2022-02-09 10:13:00|15859.58|15739.58|15862.23|15742.23|15862.23|15742.23|15859.41|15739.41|10
1644401590000|2022-02-09 10:13:10|15862.57|15742.57|15862.95|15742.95|15865.28|15745.28|15862.57|15742.57|10
1644401600000|2022-02-09 10:13:20|15862.82|15742.82|15863.51|15743.51|15863.56|15743.56|15862.82|15742.82|9
1644401610000|2022-02-09 10:13:30|15864.14|15744.14|15865.21|15745.21|15865.21|15745.21|15863.63|15743.63|9
1644401620000|2022-02-09 10:13:40|15866.36|15746.36|15866.46|15746.46|15866.61|15746.61|15866.05|15746.05|9
1644401630000|2022-02-09 10:13:50|15866.06|15746.06|15867.02|15747.02|15867.02|15747.02|15865.85|15745.85|9
1644401640000|2022-02-09 10:14:00|15866.97|15746.97|15868.2|15748.2|15868.54|15748.54|15866.92|15746.92|10
1644401650000|2022-02-09 10:14:10|15868.08|15748.08|15869.23|15749.23|15869.23|15749.23|15867.49|15747.49|10
1644401660000|2022-02-09 10:14:20|15869.24|15749.24|15869.68|15749.68|15870.49|15750.49|15869.24|15749.24|10
1644401670000|2022-02-09 10:14:30|15869.75|15749.75|15876.08|15756.08|15876.08|15756.08|15869.75|15749.75|10
1644401680000|2022-02-09 10:14:40|15876.15|15756.15|15880.04|15760.04|15880.04|15760.04|15876.15|15756.15|9
1644401690000|2022-02-09 10:14:50|15881.33|15761.33|15877.82|15757.82|15881.33|15761.33|15877.82|15757.82|10
1644401700000|2022-02-09 10:15:00|15877.29|15757.29|15873.47|15753.47|15877.29|15757.29|15873.17|15753.17|10
1644401710000|2022-02-09 10:15:10|15874.33|15754.33|15872.51|15752.51|15874.33|15754.33|15872.51|15752.51|10
1644401720000|2022-02-09 10:15:20|15872.44|15752.44|15869.59|15749.59|15872.44|15752.44|15869.59|15749.59|9
1644401730000|2022-02-09 10:15:30|15869.68|15749.68|15868.89|15748.89|15869.72|15749.72|15868.89|15748.89|8
1644401740000|2022-02-09 10:15:40|15868.92|15748.92|15865.8|15745.8|15868.92|15748.92|15865.8|15745.8|10
1644401750000|2022-02-09 10:15:50|15865.64|15745.64|15862.98|15742.98|15865.64|15745.64|15862.98|15742.98|10
1644401760000|2022-02-09 10:16:00|15863.2|15743.2|15860.18|15740.18|15863.42|15743.42|15859.68|15739.68|10
1644401770000|2022-02-09 10:16:10|15859.26|15739.26|15859.06|15739.06|15860.19|15740.19|15859.06|15739.06|10
1644401780000|2022-02-09 10:16:20|15859.21|15739.21|15859.99|15739.99|15860.46|15740.46|15859.03|15739.03|10
1644401790000|2022-02-09 10:16:30|15860.47|15740.47|15861.52|15741.52|15861.52|15741.52|15860.47|15740.47|8
1644401800000|2022-02-09 10:16:40|15861.59|15741.59|15863.19|15743.19|15863.19|15743.19|15861.59|15741.59|10
1644401810000|2022-02-09 10:16:50|15863.51|15743.51|15862.02|15742.02|15863.72|15743.72|15861.95|15741.95|10
1644401820000|2022-02-09 10:17:00|15862.41|15742.41|15861.48|15741.48|15862.89|15742.89|15861.48|15741.48|10
1644401830000|2022-02-09 10:17:10|15861.41|15741.41|15861.7|15741.7|15861.72|15741.72|15861.31|15741.31|10
1644401840000|2022-02-09 10:17:20|15861.79|15741.79|15862.28|15742.28|15862.28|15742.28|15861.35|15741.35|10
1644401850000|2022-02-09 10:17:30|15862.48|15742.48|15865|15745|15865|15745|15862.47|15742.47|10
1644401860000|2022-02-09 10:17:40|15865.07|15745.07|15864.74|15744.74|15865.07|15745.07|15864.15|15744.15|10
1644401870000|2022-02-09 10:17:50|15864.77|15744.77|15866.24|15746.24|15866.36|15746.36|15864.69|15744.69|8
1644401880000|2022-02-09 10:18:00|15866.95|15746.95|15867.66|15747.66|15868.66|15748.66|15866.95|15746.95|10
1644401890000|2022-02-09 10:18:10|15867.67|15747.67|15865.83|15745.83|15867.67|15747.67|15865.83|15745.83|9
1644401900000|2022-02-09 10:18:20|15865.91|15745.91|15866.69|15746.69|15866.69|15746.69|15865.9|15745.9|10
1644401910000|2022-02-09 10:18:30|15866.45|15746.45|15865.81|15745.81|15866.45|15746.45|15865.73|15745.73|9
1644401920000|2022-02-09 10:18:40|15865.86|15745.86|15866.06|15746.06|15866.06|15746.06|15865.84|15745.84|6
1644401930000|2022-02-09 10:18:50|15866.19|15746.19|15865.35|15745.35|15866.19|15746.19|15865.29|15745.29|9
1644401940000|2022-02-09 10:19:00|15865.13|15745.13|15866.37|15746.37|15866.37|15746.37|15865.13|15745.13|10
1644401950000|2022-02-09 10:19:10|15866.41|15746.41|15866.39|15746.39|15866.41|15746.41|15865.77|15745.77|10
1644401960000|2022-02-09 10:19:20|15866.65|15746.65|15867.44|15747.44|15867.51|15747.51|15866.19|15746.19|8
1644401970000|2022-02-09 10:19:30|15867.51|15747.51|15870.14|15750.14|15870.14|15750.14|15867.31|15747.31|10
1644401980000|2022-02-09 10:19:40|15870.26|15750.26|15871.18|15751.18|15871.22|15751.22|15870.26|15750.26|10
1644401990000|2022-02-09 10:19:50|15871.2|15751.2|15875.5|15755.5|15875.5|15755.5|15871.2|15751.2|10
1644402000000|2022-02-09 10:20:00|15875.78|15755.78|15878.98|15758.98|15878.98|15758.98|15875.78|15755.78|10
1644402010000|2022-02-09 10:20:10|15879.58|15759.58|15886.81|15766.81|15886.81|15766.81|15879.35|15759.35|10
1644402020000|2022-02-09 10:20:20|15887.71|15767.71|15886.06|15766.06|15889.06|15769.06|15886.06|15766.06|9
1644402030000|2022-02-09 10:20:30|15885.51|15765.51|15885.78|15765.78|15885.78|15765.78|15884.53|15764.53|10
1644402040000|2022-02-09 10:20:40|15885.58|15765.58|15887.35|15767.35|15887.35|15767.35|15885.58|15765.58|10
1644402050000|2022-02-09 10:20:50|15887.44|15767.44|15891.58|15771.58|15891.58|15771.58|15887.44|15767.44|10
1644402060000|2022-02-09 10:21:00|15891.74|15771.74|15895.29|15775.29|15895.31|15775.31|15891.74|15771.74|10
1644402070000|2022-02-09 10:21:10|15895.09|15775.09|15893.63|15773.63|15895.09|15775.09|15893.63|15773.63|10
1644402080000|2022-02-09 10:21:20|15893.58|15773.58|15893.14|15773.14|15893.64|15773.64|15892.42|15772.42|10
1644402090000|2022-02-09 10:21:30|15892.96|15772.96|15890.18|15770.18|15892.96|15772.96|15890.18|15770.18|10
1644402100000|2022-02-09 10:21:40|15889.95|15769.95|15890.86|15770.86|15890.88|15770.88|15889.77|15769.77|10
1644402110000|2022-02-09 10:21:50|15890.3|15770.3|15889.73|15769.73|15890.84|15770.84|15889.62|15769.62|10
1644402120000|2022-02-09 10:22:00|15889.8|15769.8|15890.8|15770.8|15890.8|15770.8|15889.73|15769.73|10
1644402130000|2022-02-09 10:22:10|15891.04|15771.04|15889.64|15769.64|15891.04|15771.04|15889.16|15769.16|9
1644402140000|2022-02-09 10:22:20|15889.69|15769.69|15890.93|15770.93|15890.93|15770.93|15889.38|15769.38|10
1644402150000|2022-02-09 10:22:30|15891.02|15771.02|15894.27|15774.27|15894.27|15774.27|15891.02|15771.02|9
1644402160000|2022-02-09 10:22:40|15894.01|15774.01|15895.74|15775.74|15895.75|15775.75|15894.01|15774.01|8
1644402170000|2022-02-09 10:22:50|15895.79|15775.79|15895.16|15775.16|15895.92|15775.92|15895.16|15775.16|9
1644402180000|2022-02-09 10:23:00|15895.08|15775.08|15893.83|15773.83|15895.08|15775.08|15893.83|15773.83|9
1644402190000|2022-02-09 10:23:10|15893.94|15773.94|15896.42|15776.42|15896.42|15776.42|15893.82|15773.82|10
1644402200000|2022-02-09 10:23:20|15896.33|15776.33|15896.46|15776.46|15896.69|15776.69|15896.13|15776.13|9
1644402210000|2022-02-09 10:23:30|15896.16|15776.16|15896.94|15776.94|15897.01|15777.01|15896.13|15776.13|10
1644402220000|2022-02-09 10:23:40|15896.95|15776.95|15897.05|15777.05|15897.41|15777.41|15896.91|15776.91|10
1644402230000|2022-02-09 10:23:50|15896.89|15776.89|15900.03|15780.03|15900.03|15780.03|15896.89|15776.89|10
1644402240000|2022-02-09 10:24:00|15900.88|15780.88|15904.35|15784.35|15904.69|15784.69|15900.88|15780.88|10
1644402250000|2022-02-09 10:24:10|15904.62|15784.62|15905.15|15785.15|15905.15|15785.15|15903.55|15783.55|10
1644402260000|2022-02-09 10:24:20|15905.21|15785.21|15906.39|15786.39|15907.07|15787.07|15905.21|15785.21|10
1644402270000|2022-02-09 10:24:30|15906.32|15786.32|15905.27|15785.27|15906.32|15786.32|15905.22|15785.22|8
1644402280000|2022-02-09 10:24:40|15904.78|15784.78|15905.06|15785.06|15905.47|15785.47|15904.78|15784.78|9
1644402290000|2022-02-09 10:24:50|15904.81|15784.81|15905.48|15785.48|15905.48|15785.48|15904.75|15784.75|10
1644402300000|2022-02-09 10:25:00|15905.38|15785.38|15906.71|15786.71|15907.07|15787.07|15905.12|15785.12|10
1644402310000|2022-02-09 10:25:10|15906.57|15786.57|15907.13|15787.13|15907.58|15787.58|15906.57|15786.57|8
1644402320000|2022-02-09 10:25:20|15907.19|15787.19|15907.45|15787.45|15907.85|15787.85|15907.19|15787.19|9
1644402330000|2022-02-09 10:25:30|15907.42|15787.42|15907.74|15787.74|15907.74|15787.74|15906.98|15786.98|8
1644402340000|2022-02-09 10:25:40|15907.8|15787.8|15909|15789|15909|15789|15907.8|15787.8|10
1644402350000|2022-02-09 10:25:50|15909.56|15789.56|15915.99|15795.99|15915.99|15795.99|15909.56|15789.56|9
1644402360000|2022-02-09 10:26:00|15916.34|15796.34|15925.84|15805.84|15925.84|15805.84|15916.25|15796.25|10
1644402370000|2022-02-09 10:26:10|15927.15|15807.15|15938.41|15818.41|15940.37|15820.37|15927.15|15807.15|10
1644402380000|2022-02-09 10:26:20|15938|15818|15936.54|15816.54|15940.22|15820.22|15936.41|15816.41|10
1644402390000|2022-02-09 10:26:30|15936.05|15816.05|15927.08|15807.08|15936.05|15816.05|15927.08|15807.08|10
1644402400000|2022-02-09 10:26:40|15927.42|15807.42|15927.74|15807.74|15928.72|15808.72|15927.42|15807.42|9
1644402410000|2022-02-09 10:26:50|15927.44|15807.44|15926.45|15806.45|15927.52|15807.52|15926.11|15806.11|10
1644402420000|2022-02-09 10:27:00|15926.93|15806.93|15927.97|15807.97|15928.58|15808.58|15926.93|15806.93|10
1644402430000|2022-02-09 10:27:10|15928.77|15808.77|15930.91|15810.91|15930.91|15810.91|15928.77|15808.77|10
1644402440000|2022-02-09 10:27:20|15931.12|15811.12|15930.57|15810.57|15931.34|15811.34|15930.57|15810.57|10
1644402450000|2022-02-09 10:27:30|15930.71|15810.71|15929.14|15809.14|15930.8|15810.8|15929.06|15809.06|10
1644402460000|2022-02-09 10:27:40|15928.09|15808.09|15924.02|15804.02|15928.09|15808.09|15924.02|15804.02|10
1644402470000|2022-02-09 10:27:50|15924.25|15804.25|15923.13|15803.13|15924.25|15804.25|15923.13|15803.13|10
1644402480000|2022-02-09 10:28:00|15923.28|15803.28|15923.76|15803.76|15924.81|15804.81|15923.16|15803.16|10
1644402490000|2022-02-09 10:28:10|15923.17|15803.17|15923|15803|15924.07|15804.07|15923|15803|9
1644402500000|2022-02-09 10:28:20|15923.67|15803.67|15927.88|15807.88|15927.88|15807.88|15923.67|15803.67|10
1644402510000|2022-02-09 10:28:30|15928.25|15808.25|15930.11|15810.11|15930.11|15810.11|15928.25|15808.25|10
1644402520000|2022-02-09 10:28:40|15929.95|15809.95|15931.01|15811.01|15931.34|15811.34|15929.94|15809.94|10
1644402530000|2022-02-09 10:28:50|15930.67|15810.67|15932.39|15812.39|15932.39|15812.39|15930.67|15810.67|9
1644402540000|2022-02-09 10:29:00|15932.49|15812.49|15932.04|15812.04|15932.8|15812.8|15931.85|15811.85|10
1644402550000|2022-02-09 10:29:10|15932.05|15812.05|15931.06|15811.06|15932.39|15812.39|15931.06|15811.06|10
1644402560000|2022-02-09 10:29:20|15930.71|15810.71|15926.07|15806.07|15930.71|15810.71|15926.07|15806.07|10
1644402570000|2022-02-09 10:29:30|15926.08|15806.08|15922.29|15802.29|15926.08|15806.08|15922.29|15802.29|10
1644402580000|2022-02-09 10:29:40|15921.57|15801.57|15921.93|15801.93|15921.93|15801.93|15920.96|15800.96|10
1644402590000|2022-02-09 10:29:50|15921.73|15801.73|15921.29|15801.29|15922.12|15802.12|15921.29|15801.29|9
1644402600000|2022-02-09 10:30:00|15920.81|15800.81|15922.52|15802.52|15922.52|15802.52|15920.76|15800.76|10
1644402610000|2022-02-09 10:30:10|15922.72|15802.72|15927.17|15807.17|15927.17|15807.17|15922.72|15802.72|10
1644402620000|2022-02-09 10:30:20|15927.04|15807.04|15928.55|15808.55|15928.55|15808.55|15926.22|15806.22|10
1644402630000|2022-02-09 10:30:30|15928.42|15808.42|15928.79|15808.79|15929.44|15809.44|15928.42|15808.42|10
1644402640000|2022-02-09 10:30:40|15928.83|15808.83|15926.7|15806.7|15928.83|15808.83|15926.62|15806.62|10
1644402650000|2022-02-09 10:30:50|15927.35|15807.35|15926.32|15806.32|15927.35|15807.35|15926.29|15806.29|9
1644402660000|2022-02-09 10:31:00|15926.22|15806.22|15925.32|15805.32|15926.22|15806.22|15925.15|15805.15|9
1644402670000|2022-02-09 10:31:10|15925.61|15805.61|15922.89|15802.89|15925.61|15805.61|15922.89|15802.89|10
1644402680000|2022-02-09 10:31:20|15922.63|15802.63|15921.68|15801.68|15922.63|15802.63|15921.68|15801.68|10
1644402690000|2022-02-09 10:31:30|15921.57|15801.57|15920.82|15800.82|15921.63|15801.63|15920.82|15800.82|10
1644402700000|2022-02-09 10:31:40|15920.27|15800.27|15919.61|15799.61|15920.27|15800.27|15919.08|15799.08|10
1644402710000|2022-02-09 10:31:50|15919.69|15799.69|15919.73|15799.73|15920.32|15800.32|15919.51|15799.51|10
1644402720000|2022-02-09 10:32:00|15919.17|15799.17|15919.12|15799.12|15919.47|15799.47|15918.84|15798.84|9
1644402730000|2022-02-09 10:32:10|15918.88|15798.88|15917.26|15797.26|15918.97|15798.97|15917.26|15797.26|10
1644402740000|2022-02-09 10:32:20|15916.81|15796.81|15913.98|15793.98|15916.82|15796.82|15913.76|15793.76|10
1644402750000|2022-02-09 10:32:30|15913.71|15793.71|15915.94|15795.94|15915.94|15795.94|15913.19|15793.19|10
1644402760000|2022-02-09 10:32:40|15916|15796|15918.56|15798.56|15918.56|15798.56|15916|15796|10
1644402770000|2022-02-09 10:32:50|15918.67|15798.67|15918.91|15798.91|15919.56|15799.56|15918.67|15798.67|10
1644402780000|2022-02-09 10:33:00|15918.99|15798.99|15918.45|15798.45|15919.59|15799.59|15918.45|15798.45|10
1644402790000|2022-02-09 10:33:10|15918.41|15798.41|15925.96|15805.96|15925.96|15805.96|15918.41|15798.41|10
1644402800000|2022-02-09 10:33:20|15927.66|15807.66|15928.84|15808.84|15929.6|15809.6|15927.66|15807.66|10
1644402810000|2022-02-09 10:33:30|15928.56|15808.56|15926.76|15806.76|15928.56|15808.56|15926.76|15806.76|10
1644402820000|2022-02-09 10:33:40|15927.07|15807.07|15922.89|15802.89|15927.07|15807.07|15922.89|15802.89|10
1644402830000|2022-02-09 10:33:50|15921.94|15801.94|15919.06|15799.06|15921.94|15801.94|15919.06|15799.06|10
1644402840000|2022-02-09 10:34:00|15918.66|15798.66|15916.07|15796.07|15918.67|15798.67|15916.07|15796.07|9
1644402850000|2022-02-09 10:34:10|15915.39|15795.39|15911.34|15791.34|15915.39|15795.39|15911.34|15791.34|9
1644402860000|2022-02-09 10:34:20|15910.5|15790.5|15905.54|15785.54|15910.5|15790.5|15905.43|15785.43|10
1644402870000|2022-02-09 10:34:30|15905.4|15785.4|15901.33|15781.33|15905.4|15785.4|15901.33|15781.33|9
1644402880000|2022-02-09 10:34:40|15900.72|15780.72|15898.7|15778.7|15900.72|15780.72|15898.7|15778.7|10
1644402890000|2022-02-09 10:34:50|15898.86|15778.86|15894.67|15774.67|15898.86|15778.86|15894.67|15774.67|10
1644402900000|2022-02-09 10:35:00|15894.1|15774.1|15892.3|15772.3|15894.1|15774.1|15891.93|15771.93|10
1644402910000|2022-02-09 10:35:10|15892.2|15772.2|15890.19|15770.19|15892.33|15772.33|15890.19|15770.19|10
1644402920000|2022-02-09 10:35:20|15889.63|15769.63|15890.46|15770.46|15891.37|15771.37|15889.63|15769.63|10
1644402930000|2022-02-09 10:35:30|15890.48|15770.48|15887.91|15767.91|15890.48|15770.48|15887.91|15767.91|9
1644402940000|2022-02-09 10:35:40|15887.89|15767.89|15887.43|15767.43|15887.96|15767.96|15887.4|15767.4|9
1644402950000|2022-02-09 10:35:50|15887.89|15767.89|15889.84|15769.84|15889.84|15769.84|15887.89|15767.89|10
1644402960000|2022-02-09 10:36:00|15890.22|15770.22|15893.13|15773.13|15893.13|15773.13|15890.22|15770.22|10
1644402970000|2022-02-09 10:36:10|15892.98|15772.98|15897.2|15777.2|15897.2|15777.2|15892.98|15772.98|10
1644402980000|2022-02-09 10:36:20|15897.19|15777.19|15898.56|15778.56|15899.56|15779.56|15897.19|15777.19|10
1644402990000|2022-02-09 10:36:30|15898.54|15778.54|15897.81|15777.81|15898.61|15778.61|15897.81|15777.81|10
1644403000000|2022-02-09 10:36:40|15897.54|15777.54|15896.01|15776.01|15898.02|15778.02|15896.01|15776.01|10
1644403010000|2022-02-09 10:36:50|15895.63|15775.63|15895.09|15775.09|15895.63|15775.63|15895.09|15775.09|8
1644403020000|2022-02-09 10:37:00|15895.08|15775.08|15894.66|15774.66|15895.59|15775.59|15894.66|15774.66|9
1644403030000|2022-02-09 10:37:10|15894.46|15774.46|15891.24|15771.24|15894.46|15774.46|15891.24|15771.24|10
1644403040000|2022-02-09 10:37:20|15891.3|15771.3|15889.68|15769.68|15891.3|15771.3|15889.56|15769.56|10
1644403050000|2022-02-09 10:37:30|15889.47|15769.47|15890.58|15770.58|15890.63|15770.63|15889.47|15769.47|10
1644403060000|2022-02-09 10:37:40|15890.03|15770.03|15891.55|15771.55|15891.55|15771.55|15889.67|15769.67|10
1644403070000|2022-02-09 10:37:50|15891.91|15771.91|15891.75|15771.75|15893.08|15773.08|15891.75|15771.75|10
1644403080000|2022-02-09 10:38:00|15892.36|15772.36|15892.69|15772.69|15892.69|15772.69|15891.37|15771.37|9
1644403090000|2022-02-09 10:38:10|15892.62|15772.62|15892.36|15772.36|15894.39|15774.39|15892.24|15772.24|10
1644403100000|2022-02-09 10:38:20|15892.6|15772.6|15894.84|15774.84|15895.01|15775.01|15892.6|15772.6|10
1644403110000|2022-02-09 10:38:30|15896.03|15776.03|15897.27|15777.27|15897.98|15777.98|15896.03|15776.03|10
1644403120000|2022-02-09 10:38:40|15897.57|15777.57|15898.66|15778.66|15898.73|15778.73|15897.46|15777.46|10
1644403130000|2022-02-09 10:38:50|15898.72|15778.72|15900.18|15780.18|15900.18|15780.18|15898.72|15778.72|10
1644403140000|2022-02-09 10:39:00|15900.04|15780.04|15900.68|15780.68|15900.68|15780.68|15900.04|15780.04|9
1644403150000|2022-02-09 10:39:10|15900.76|15780.76|15901.96|15781.96|15901.96|15781.96|15900.71|15780.71|8
1644403160000|2022-02-09 10:39:20|15901.72|15781.72|15904.62|15784.62|15904.62|15784.62|15901.72|15781.72|10
1644403170000|2022-02-09 10:39:30|15904.81|15784.81|15905.33|15785.33|15905.33|15785.33|15904.81|15784.81|9
1644403180000|2022-02-09 10:39:40|15905.28|15785.28|15906.18|15786.18|15906.45|15786.45|15905.28|15785.28|9
1644403190000|2022-02-09 10:39:50|15906.48|15786.48|15908.44|15788.44|15908.44|15788.44|15906.48|15786.48|10
1644403200000|2022-02-09 10:40:00|15908.45|15788.45|15907.7|15787.7|15908.45|15788.45|15907.7|15787.7|9
1644403210000|2022-02-09 10:40:10|15907.72|15787.72|15908.94|15788.94|15908.96|15788.96|15907.72|15787.72|10
1644403220000|2022-02-09 10:40:20|15909.03|15789.03|15911.11|15791.11|15911.15|15791.15|15909.03|15789.03|10
1644403230000|2022-02-09 10:40:30|15913.29|15793.29|15915.02|15795.02|15915.02|15795.02|15913.11|15793.11|10
1644403240000|2022-02-09 10:40:40|15915.08|15795.08|15916.73|15796.73|15916.78|15796.78|15914.99|15794.99|10
1644403250000|2022-02-09 10:40:50|15916.84|15796.84|15917.52|15797.52|15917.52|15797.52|15916.42|15796.42|9
1644403260000|2022-02-09 10:41:00|15917.1|15797.1|15915.93|15795.93|15917.14|15797.14|15915.93|15795.93|10
1644403270000|2022-02-09 10:41:10|15915.15|15795.15|15911.59|15791.59|15915.34|15795.34|15911.59|15791.59|9
1644403280000|2022-02-09 10:41:20|15911.58|15791.58|15909.38|15789.38|15911.58|15791.58|15909.38|15789.38|10
1644403290000|2022-02-09 10:41:30|15909.28|15789.28|15907.02|15787.02|15909.28|15789.28|15907.02|15787.02|10
1644403300000|2022-02-09 10:41:40|15907.2|15787.2|15905.13|15785.13|15907.2|15787.2|15904.41|15784.41|10
1644403310000|2022-02-09 10:41:50|15905.36|15785.36|15907.04|15787.04|15907.04|15787.04|15905.23|15785.23|10
1644403320000|2022-02-09 10:42:00|15907.03|15787.03|15907.01|15787.01|15907.03|15787.03|15906.66|15786.66|9
1644403330000|2022-02-09 10:42:10|15907.14|15787.14|15907.48|15787.48|15907.56|15787.56|15906.95|15786.95|10
1644403340000|2022-02-09 10:42:20|15907.64|15787.64|15908.75|15788.75|15908.96|15788.96|15907.64|15787.64|10
1644403350000|2022-02-09 10:42:30|15909.12|15789.12|15909.33|15789.33|15909.69|15789.69|15909.01|15789.01|10
1644403360000|2022-02-09 10:42:40|15909.37|15789.37|15909.16|15789.16|15909.37|15789.37|15908.96|15788.96|10
1644403370000|2022-02-09 10:42:50|15909.97|15789.97|15909.96|15789.96|15910.39|15790.39|15909.78|15789.78|10
1644403380000|2022-02-09 10:43:00|15910.49|15790.49|15911.13|15791.13|15912.19|15792.19|15910.49|15790.49|10
1644403390000|2022-02-09 10:43:10|15910.12|15790.12|15905.99|15785.99|15910.12|15790.12|15905.99|15785.99|10
1644403400000|2022-02-09 10:43:20|15905.84|15785.84|15902.35|15782.35|15905.84|15785.84|15902.35|15782.35|10
1644403410000|2022-02-09 10:43:30|15902.06|15782.06|15901.02|15781.02|15902.06|15782.06|15900.8|15780.8|10
1644403420000|2022-02-09 10:43:40|15901.07|15781.07|15900.37|15780.37|15901.07|15781.07|15899.95|15779.95|10
1644403430000|2022-02-09 10:43:50|15899.97|15779.97|15897.85|15777.85|15900.18|15780.18|15897.85|15777.85|9
1644403440000|2022-02-09 10:44:00|15897.61|15777.61|15895.97|15775.97|15897.61|15777.61|15895.73|15775.73|9
1644403450000|2022-02-09 10:44:10|15896.06|15776.06|15895.21|15775.21|15896.14|15776.14|15895.21|15775.21|8
1644403460000|2022-02-09 10:44:20|15895.34|15775.34|15895.94|15775.94|15895.94|15775.94|15895.32|15775.32|10
1644403470000|2022-02-09 10:44:30|15896.17|15776.17|15896.69|15776.69|15896.93|15776.93|15896.17|15776.17|9
1644403480000|2022-02-09 10:44:40|15896.92|15776.92|15896.18|15776.18|15897.08|15777.08|15896.09|15776.09|8
1644403490000|2022-02-09 10:44:50|15895.77|15775.77|15894.34|15774.34|15895.77|15775.77|15894.34|15774.34|10
1644403500000|2022-02-09 10:45:00|15893.96|15773.96|15891.78|15771.78|15894.15|15774.15|15891.78|15771.78|10
1644403510000|2022-02-09 10:45:10|15891.92|15771.92|15890.94|15770.94|15892.43|15772.43|15890.94|15770.94|8
1644403520000|2022-02-09 10:45:20|15890.46|15770.46|15888.12|15768.12|15890.46|15770.46|15888.12|15768.12|10
1644403530000|2022-02-09 10:45:30|15888.1|15768.1|15887.63|15767.63|15888.29|15768.29|15887.21|15767.21|10
1644403540000|2022-02-09 10:45:40|15889.23|15769.23|15891.85|15771.85|15892.15|15772.15|15889.23|15769.23|10
1644403550000|2022-02-09 10:45:50|15892.17|15772.17|15893.5|15773.5|15893.83|15773.83|15891.98|15771.98|10
1644403560000|2022-02-09 10:46:00|15894|15774|15894.43|15774.43|15894.63|15774.63|15894|15774|10
1644403570000|2022-02-09 10:46:10|15894.76|15774.76|15894.85|15774.85|15895.06|15775.06|15894.69|15774.69|10
1644403580000|2022-02-09 10:46:20|15894.83|15774.83|15894.72|15774.72|15894.97|15774.97|15894.69|15774.69|7
1644403590000|2022-02-09 10:46:30|15894.94|15774.94|15896.39|15776.39|15896.39|15776.39|15894.94|15774.94|9
1644403600000|2022-02-09 10:46:40|15896.4|15776.4|15897.05|15777.05|15897.05|15777.05|15896.04|15776.04|10
1644403610000|2022-02-09 10:46:50|15897.1|15777.1|15896.65|15776.65|15897.21|15777.21|15896.65|15776.65|9
1644403620000|2022-02-09 10:47:00|15896.2|15776.2|15896.07|15776.07|15896.2|15776.2|15895.17|15775.17|10
1644403630000|2022-02-09 10:47:10|15895.52|15775.52|15893.32|15773.32|15896.14|15776.14|15893.32|15773.32|10
1644403640000|2022-02-09 10:47:20|15893.37|15773.37|15891.34|15771.34|15893.37|15773.37|15891.34|15771.34|10
1644403650000|2022-02-09 10:47:30|15891.05|15771.05|15890.05|15770.05|15891.05|15771.05|15890.04|15770.04|9
1644403660000|2022-02-09 10:47:40|15890.27|15770.27|15887.98|15767.98|15890.4|15770.4|15887.98|15767.98|10
1644403670000|2022-02-09 10:47:50|15887.77|15767.77|15886.22|15766.22|15887.77|15767.77|15886.21|15766.21|10
1644403680000|2022-02-09 10:48:00|15886.04|15766.04|15882.23|15762.23|15886.04|15766.04|15882.23|15762.23|10
1644403690000|2022-02-09 10:48:10|15882.32|15762.32|15881.07|15761.07|15882.32|15762.32|15879.97|15759.97|9
1644403700000|2022-02-09 10:48:20|15881.34|15761.34|15880.05|15760.05|15882.06|15762.06|15880.05|15760.05|9
1644403710000|2022-02-09 10:48:30|15879.57|15759.57|15877.32|15757.32|15879.57|15759.57|15877|15757|10
1644403720000|2022-02-09 10:48:40|15877.46|15757.46|15877.33|15757.33|15877.46|15757.46|15875.97|15755.97|10
1644403730000|2022-02-09 10:48:50|15877.68|15757.68|15875.03|15755.03|15877.68|15757.68|15875.03|15755.03|10
1644403740000|2022-02-09 10:49:00|15874.94|15754.94|15873.35|15753.35|15874.94|15754.94|15873.35|15753.35|10
1644403750000|2022-02-09 10:49:10|15874.09|15754.09|15874.08|15754.08|15874.45|15754.45|15873.89|15753.89|10
1644403760000|2022-02-09 10:49:20|15874.49|15754.49|15875.37|15755.37|15875.37|15755.37|15874.49|15754.49|10
1644403770000|2022-02-09 10:49:30|15875.44|15755.44|15876.36|15756.36|15876.36|15756.36|15875.41|15755.41|9
1644403780000|2022-02-09 10:49:40|15876.54|15756.54|15878.14|15758.14|15878.14|15758.14|15876.54|15756.54|10
1644403790000|2022-02-09 10:49:50|15878.19|15758.19|15877.09|15757.09|15878.19|15758.19|15877.09|15757.09|9
1644403800000|2022-02-09 10:50:00|15877.08|15757.08|15876.79|15756.79|15877.61|15757.61|15876.79|15756.79|10
1644403810000|2022-02-09 10:50:10|15876.58|15756.58|15875.72|15755.72|15876.58|15756.58|15875.72|15755.72|9
1644403820000|2022-02-09 10:50:20|15875.82|15755.82|15875.58|15755.58|15875.96|15755.96|15875.58|15755.58|8
1644403830000|2022-02-09 10:50:30|15875.71|15755.71|15875.72|15755.72|15876.06|15756.06|15875.47|15755.47|10
1644403840000|2022-02-09 10:50:40|15875.69|15755.69|15873.15|15753.15|15875.69|15755.69|15873.15|15753.15|10
1644403850000|2022-02-09 10:50:50|15871.37|15751.37|15870.23|15750.23|15871.37|15751.37|15870.08|15750.08|10
1644403860000|2022-02-09 10:51:00|15870.38|15750.38|15868.76|15748.76|15870.55|15750.55|15868.68|15748.68|10
1644403870000|2022-02-09 10:51:10|15869.73|15749.73|15871.19|15751.19|15871.45|15751.45|15869.73|15749.73|10
1644403880000|2022-02-09 10:51:20|15871.31|15751.31|15873.26|15753.26|15873.33|15753.33|15871.31|15751.31|10
1644403890000|2022-02-09 10:51:30|15873.66|15753.66|15874.56|15754.56|15874.66|15754.66|15873.37|15753.37|10
1644403900000|2022-02-09 10:51:40|15874.48|15754.48|15877.3|15757.3|15877.3|15757.3|15874.36|15754.36|10
1644403910000|2022-02-09 10:51:50|15877.31|15757.31|15876.94|15756.94|15877.69|15757.69|15876.85|15756.85|9
1644403920000|2022-02-09 10:52:00|15877.98|15757.98|15879.3|15759.3|15879.3|15759.3|15877.98|15757.98|9
1644403930000|2022-02-09 10:52:10|15879.94|15759.94|15886.91|15766.91|15886.91|15766.91|15879.94|15759.94|10
1644403940000|2022-02-09 10:52:20|15886.84|15766.84|15892.47|15772.47|15892.47|15772.47|15886.84|15766.84|8
1644403950000|2022-02-09 10:52:30|15893.22|15773.22|15893.49|15773.49|15894.04|15774.04|15892.74|15772.74|10
1644403960000|2022-02-09 10:52:40|15893.43|15773.43|15892.65|15772.65|15893.99|15773.99|15892.65|15772.65|9
1644403970000|2022-02-09 10:52:50|15892.68|15772.68|15889.5|15769.5|15892.69|15772.69|15889.5|15769.5|8
1644403980000|2022-02-09 10:53:00|15889.19|15769.19|15887.81|15767.81|15889.19|15769.19|15887.41|15767.41|10
1644403990000|2022-02-09 10:53:10|15888.12|15768.12|15889.46|15769.46|15889.46|15769.46|15888.12|15768.12|10
1644404000000|2022-02-09 10:53:20|15889.53|15769.53|15891.62|15771.62|15891.75|15771.75|15889.53|15769.53|9
1644404010000|2022-02-09 10:53:30|15891.25|15771.25|15890.98|15770.98|15891.39|15771.39|15890.98|15770.98|10
1644404020000|2022-02-09 10:53:40|15890.78|15770.78|15889.95|15769.95|15890.78|15770.78|15889.95|15769.95|8
1644404030000|2022-02-09 10:53:50|15890.18|15770.18|15889.81|15769.81|15890.18|15770.18|15889.77|15769.77|8
1644404040000|2022-02-09 10:54:00|15889.99|15769.99|15890.44|15770.44|15890.82|15770.82|15889.85|15769.85|10
1644404050000|2022-02-09 10:54:10|15890.28|15770.28|15892.37|15772.37|15892.37|15772.37|15890.28|15770.28|10
1644404060000|2022-02-09 10:54:20|15892.67|15772.67|15894.31|15774.31|15894.31|15774.31|15892.67|15772.67|9
1644404070000|2022-02-09 10:54:30|15894.65|15774.65|15897.59|15777.59|15897.8|15777.8|15894.65|15774.65|10
1644404080000|2022-02-09 10:54:40|15898.16|15778.16|15897.51|15777.51|15899.64|15779.64|15897.51|15777.51|10
1644404090000|2022-02-09 10:54:50|15897.48|15777.48|15897.5|15777.5|15897.5|15777.5|15896.74|15776.74|6
1644404100000|2022-02-09 10:55:00|15897.32|15777.32|15896.53|15776.53|15897.32|15777.32|15896.33|15776.33|9
1644404110000|2022-02-09 10:55:10|15896.22|15776.22|15894.74|15774.74|15896.44|15776.44|15894.74|15774.74|8
1644404120000|2022-02-09 10:55:20|15894.51|15774.51|15892.19|15772.19|15894.51|15774.51|15892.19|15772.19|10
1644404130000|2022-02-09 10:55:30|15890.95|15770.95|15886.7|15766.7|15890.95|15770.95|15886.7|15766.7|10
1644404140000|2022-02-09 10:55:40|15886.69|15766.69|15884.37|15764.37|15886.69|15766.69|15884.36|15764.36|9
1644404150000|2022-02-09 10:55:50|15884.34|15764.34|15884.37|15764.37|15885.43|15765.43|15884.34|15764.34|10
1644404160000|2022-02-09 10:56:00|15883.99|15763.99|15883.71|15763.71|15884.16|15764.16|15883.71|15763.71|10
1644404170000|2022-02-09 10:56:10|15883.84|15763.84|15884.83|15764.83|15884.83|15764.83|15883.47|15763.47|9
1644404180000|2022-02-09 10:56:20|15884.33|15764.33|15885.79|15765.79|15885.79|15765.79|15884.33|15764.33|10
1644404190000|2022-02-09 10:56:30|15886.17|15766.17|15887.07|15767.07|15887.07|15767.07|15886.17|15766.17|10
1644404200000|2022-02-09 10:56:40|15886.96|15766.96|15886.48|15766.48|15887.11|15767.11|15886.2|15766.2|9
1644404210000|2022-02-09 10:56:50|15886.56|15766.56|15887.5|15767.5|15887.5|15767.5|15886.56|15766.56|9
1644404220000|2022-02-09 10:57:00|15887.53|15767.53|15890.81|15770.81|15890.81|15770.81|15887.5|15767.5|10
1644404230000|2022-02-09 10:57:10|15891.72|15771.72|15893.1|15773.1|15893.1|15773.1|15891.72|15771.72|10
1644404240000|2022-02-09 10:57:20|15893.29|15773.29|15894.08|15774.08|15894.13|15774.13|15893.29|15773.29|9
1644404250000|2022-02-09 10:57:30|15893.64|15773.64|15892.76|15772.76|15894.04|15774.04|15892.76|15772.76|9
1644404260000|2022-02-09 10:57:40|15892.57|15772.57|15892.04|15772.04|15892.57|15772.57|15891.7|15771.7|9
1644404270000|2022-02-09 10:57:50|15892.21|15772.21|15891.36|15771.36|15892.22|15772.22|15891.34|15771.34|9
1644404280000|2022-02-09 10:58:00|15891.43|15771.43|15892.68|15772.68|15892.68|15772.68|15891.36|15771.36|9
1644404290000|2022-02-09 10:58:10|15892.78|15772.78|15895.53|15775.53|15895.53|15775.53|15892.76|15772.76|10
1644404300000|2022-02-09 10:58:20|15895.48|15775.48|15896.2|15776.2|15896.2|15776.2|15895.43|15775.43|10
1644404310000|2022-02-09 10:58:30|15897.27|15777.27|15897.46|15777.46|15897.46|15777.46|15897.25|15777.25|9
1644404320000|2022-02-09 10:58:40|15897.39|15777.39|15899.68|15779.68|15899.68|15779.68|15897.39|15777.39|10
1644404330000|2022-02-09 10:58:50|15899.96|15779.96|15902.22|15782.22|15902.22|15782.22|15899.96|15779.96|10
1644404340000|2022-02-09 10:59:00|15902.32|15782.32|15903.37|15783.37|15903.41|15783.41|15902.32|15782.32|10
1644404350000|2022-02-09 10:59:10|15904.07|15784.07|15903.8|15783.8|15904.58|15784.58|15903.8|15783.8|10
1644404360000|2022-02-09 10:59:20|15904.18|15784.18|15904.54|15784.54|15904.65|15784.65|15903.74|15783.74|10
1644404370000|2022-02-09 10:59:30|15904.69|15784.69|15905.5|15785.5|15905.5|15785.5|15904.61|15784.61|9
1644404380000|2022-02-09 10:59:40|15906.12|15786.12|15907.71|15787.71|15907.71|15787.71|15906.12|15786.12|10
1644404390000|2022-02-09 10:59:50|15908.22|15788.22|15920.58|15800.58|15920.58|15800.58|15908.22|15788.22|10
1644404400000|2022-02-09 11:00:00|15921.25|15801.25|15926.07|15806.07|15926.07|15806.07|15921.25|15801.25|9
1644404410000|2022-02-09 11:00:10|15926.31|15806.31|15928.78|15808.78|15929.3|15809.3|15926.31|15806.31|10
1644404420000|2022-02-09 11:00:20|15928.23|15808.23|15925.35|15805.35|15928.23|15808.23|15925.35|15805.35|10
1644404430000|2022-02-09 11:00:30|15924.76|15804.76|15915.49|15795.49|15924.76|15804.76|15915.49|15795.49|10
1644404440000|2022-02-09 11:00:40|15915.12|15795.12|15911.28|15791.28|15915.12|15795.12|15911.28|15791.28|10
1644404450000|2022-02-09 11:00:50|15911.03|15791.03|15909.92|15789.92|15911.03|15791.03|15909.84|15789.84|10
1644404460000|2022-02-09 11:01:00|15910.31|15790.31|15908.31|15788.31|15910.31|15790.31|15908.1|15788.1|10
1644404470000|2022-02-09 11:01:10|15908.23|15788.23|15907|15787|15908.23|15788.23|15906.51|15786.51|10
1644404480000|2022-02-09 11:01:20|15906.92|15786.92|15909.58|15789.58|15909.58|15789.58|15906.64|15786.64|10
1644404490000|2022-02-09 11:01:30|15910.19|15790.19|15912.44|15792.44|15912.44|15792.44|15910.19|15790.19|8
1644404500000|2022-02-09 11:01:40|15913.73|15793.73|15914.03|15794.03|15914.25|15794.25|15913.73|15793.73|9
1644404510000|2022-02-09 11:01:50|15914.23|15794.23|15913.46|15793.46|15914.27|15794.27|15913.46|15793.46|8
1644404520000|2022-02-09 11:02:00|15913.83|15793.83|15913.55|15793.55|15913.88|15793.88|15913.47|15793.47|10
1644404530000|2022-02-09 11:02:10|15913.57|15793.57|15913.42|15793.42|15913.57|15793.57|15912.84|15792.84|10
1644404540000|2022-02-09 11:02:20|15913.83|15793.83|15912.5|15792.5|15913.83|15793.83|15912.23|15792.23|10
1644404550000|2022-02-09 11:02:30|15912.59|15792.59|15911.98|15791.98|15912.71|15792.71|15911.98|15791.98|8
1644404560000|2022-02-09 11:02:40|15911.91|15791.91|15913.36|15793.36|15913.65|15793.65|15911.86|15791.86|10
1644404570000|2022-02-09 11:02:50|15913.44|15793.44|15914.43|15794.43|15914.43|15794.43|15913.44|15793.44|9
1644404580000|2022-02-09 11:03:00|15914.35|15794.35|15918.6|15798.6|15918.6|15798.6|15914.35|15794.35|10
1644404590000|2022-02-09 11:03:10|15919.6|15799.6|15921.46|15801.46|15921.61|15801.61|15919.6|15799.6|10
1644404600000|2022-02-09 11:03:20|15921.87|15801.87|15924.17|15804.17|15924.27|15804.27|15921.87|15801.87|10
1644404610000|2022-02-09 11:03:30|15924.95|15804.95|15933.21|15813.21|15933.21|15813.21|15924.95|15804.95|10
1644404620000|2022-02-09 11:03:40|15933.89|15813.89|15936.12|15816.12|15936.12|15816.12|15933.78|15813.78|10
1644404630000|2022-02-09 11:03:50|15937.06|15817.06|15936.25|15816.25|15937.22|15817.22|15935.93|15815.93|10
1644404640000|2022-02-09 11:04:00|15937.32|15817.32|15939.19|15819.19|15939.19|15819.19|15936.87|15816.87|10
1644404650000|2022-02-09 11:04:10|15939.7|15819.7|15941.19|15821.19|15941.19|15821.19|15939.55|15819.55|9
1644404660000|2022-02-09 11:04:20|15941.92|15821.92|15944.24|15824.24|15944.24|15824.24|15941.45|15821.45|10
1644404670000|2022-02-09 11:04:30|15945.48|15825.48|15945.49|15825.49|15946.23|15826.23|15944.88|15824.88|10
1644404680000|2022-02-09 11:04:40|15945.07|15825.07|15941.6|15821.6|15945.1|15825.1|15941.6|15821.6|10
1644404690000|2022-02-09 11:04:50|15940.13|15820.13|15937.73|15817.73|15940.27|15820.27|15937.73|15817.73|10
1644404700000|2022-02-09 11:05:00|15937.02|15817.02|15934.67|15814.67|15937.02|15817.02|15934.67|15814.67|10
1644404710000|2022-02-09 11:05:10|15935.23|15815.23|15936.83|15816.83|15937.07|15817.07|15935.23|15815.23|9
1644404720000|2022-02-09 11:05:20|15936.8|15816.8|15936.57|15816.57|15937.15|15817.15|15936.57|15816.57|10
1644404730000|2022-02-09 11:05:30|15936.64|15816.64|15935.03|15815.03|15936.64|15816.64|15935.03|15815.03|10
1644404740000|2022-02-09 11:05:40|15934.89|15814.89|15933.01|15813.01|15935.07|15815.07|15933.01|15813.01|10
1644404750000|2022-02-09 11:05:50|15933|15813|15928.2|15808.2|15933|15813|15928.2|15808.2|10
1644404760000|2022-02-09 11:06:00|15928|15808|15925.45|15805.45|15928|15808|15925.43|15805.43|10
1644404770000|2022-02-09 11:06:10|15925.36|15805.36|15924.88|15804.88|15925.36|15805.36|15924.68|15804.68|10
1644404780000|2022-02-09 11:06:20|15924.95|15804.95|15926.13|15806.13|15926.23|15806.23|15924.95|15804.95|10
1644404790000|2022-02-09 11:06:30|15926.14|15806.14|15923.02|15803.02|15926.14|15806.14|15923.02|15803.02|10
1644404800000|2022-02-09 11:06:40|15922.57|15802.57|15921.3|15801.3|15922.57|15802.57|15921.26|15801.26|10
1644404810000|2022-02-09 11:06:50|15921.12|15801.12|15921.19|15801.19|15921.89|15801.89|15920.89|15800.89|10
1644404820000|2022-02-09 11:07:00|15921.26|15801.26|15920.24|15800.24|15921.46|15801.46|15920.24|15800.24|9
1644404830000|2022-02-09 11:07:10|15920.21|15800.21|15918.34|15798.34|15920.21|15800.21|15918.13|15798.13|10
1644404840000|2022-02-09 11:07:20|15918.01|15798.01|15921.14|15801.14|15921.14|15801.14|15917.81|15797.81|10
1644404850000|2022-02-09 11:07:30|15921.72|15801.72|15921.85|15801.85|15924.6|15804.6|15921.72|15801.72|10
1644404860000|2022-02-09 11:07:40|15919.47|15799.47|15910.84|15790.84|15919.47|15799.47|15910.84|15790.84|10
1644404870000|2022-02-09 11:07:50|15909.68|15789.68|15907.07|15787.07|15909.68|15789.68|15907.07|15787.07|10
1644404880000|2022-02-09 11:08:00|15906.87|15786.87|15904.13|15784.13|15906.87|15786.87|15904.13|15784.13|10
1644404890000|2022-02-09 11:08:10|15903.95|15783.95|15900.65|15780.65|15904.2|15784.2|15900.65|15780.65|10
1644404900000|2022-02-09 11:08:20|15899.84|15779.84|15896.42|15776.42|15899.84|15779.84|15896.42|15776.42|10
1644404910000|2022-02-09 11:08:30|15896.02|15776.02|15893.9|15773.9|15896.02|15776.02|15893.9|15773.9|10
1644404920000|2022-02-09 11:08:40|15894|15774|15889.54|15769.54|15894|15774|15889.02|15769.02|10
1644404930000|2022-02-09 11:08:50|15888.12|15768.12|15883.38|15763.38|15889.03|15769.03|15883.38|15763.38|10
1644404940000|2022-02-09 11:09:00|15883.97|15763.97|15882.39|15762.39|15884.83|15764.83|15882.39|15762.39|10
1644404950000|2022-02-09 11:09:10|15882.31|15762.31|15876.64|15756.64|15882.31|15762.31|15876.64|15756.64|10
1644404960000|2022-02-09 11:09:20|15875.62|15755.62|15870.65|15750.65|15875.62|15755.62|15870.65|15750.65|10
1644404970000|2022-02-09 11:09:30|15869.75|15749.75|15867.26|15747.26|15869.75|15749.75|15866.93|15746.93|10
1644404980000|2022-02-09 11:09:40|15864.18|15744.18|15857.31|15737.31|15864.18|15744.18|15857.31|15737.31|10
1644404990000|2022-02-09 11:09:50|15856.99|15736.99|15854.66|15734.66|15857.35|15737.35|15854.36|15734.36|10
1644405000000|2022-02-09 11:10:00|15854.71|15734.71|15856.31|15736.31|15856.31|15736.31|15854.71|15734.71|10
1644405010000|2022-02-09 11:10:10|15855.89|15735.89|15856.07|15736.07|15856.23|15736.23|15855.69|15735.69|10
1644405020000|2022-02-09 11:10:20|15857.01|15737.01|15859.08|15739.08|15859.32|15739.32|15857.01|15737.01|10
1644405030000|2022-02-09 11:10:30|15858.99|15738.99|15859.46|15739.46|15859.6|15739.6|15858.69|15738.69|10
1644405040000|2022-02-09 11:10:40|15859.72|15739.72|15860.62|15740.62|15860.65|15740.65|15859.72|15739.72|9
1644405050000|2022-02-09 11:10:50|15860.67|15740.67|15863.17|15743.17|15863.17|15743.17|15860.67|15740.67|9
1644405060000|2022-02-09 11:11:00|15863.57|15743.57|15866.41|15746.41|15866.41|15746.41|15863.43|15743.43|10
1644405070000|2022-02-09 11:11:10|15866.78|15746.78|15872.13|15752.13|15872.13|15752.13|15866.78|15746.78|10
1644405080000|2022-02-09 11:11:20|15873.63|15753.63|15875.79|15755.79|15875.79|15755.79|15873.63|15753.63|9
1644405090000|2022-02-09 11:11:30|15875.84|15755.84|15881.28|15761.28|15881.28|15761.28|15875.84|15755.84|10
1644405100000|2022-02-09 11:11:40|15882.52|15762.52|15887.37|15767.37|15887.64|15767.64|15882.52|15762.52|10
1644405110000|2022-02-09 11:11:50|15887.66|15767.66|15888.39|15768.39|15888.98|15768.98|15887.66|15767.66|7
1644405120000|2022-02-09 11:12:00|15888.1|15768.1|15887.83|15767.83|15888.44|15768.44|15886.92|15766.92|10
1644405130000|2022-02-09 11:12:10|15887.54|15767.54|15886.35|15766.35|15887.59|15767.59|15886.29|15766.29|9
1644405140000|2022-02-09 11:12:20|15886.7|15766.7|15886.91|15766.91|15887.07|15767.07|15886.7|15766.7|7
1644405150000|2022-02-09 11:12:30|15886.73|15766.73|15884.61|15764.61|15886.73|15766.73|15884.61|15764.61|8
1644405160000|2022-02-09 11:12:40|15884.62|15764.62|15884.17|15764.17|15884.95|15764.95|15884.17|15764.17|10
1644405170000|2022-02-09 11:12:50|15884.15|15764.15|15882.19|15762.19|15884.15|15764.15|15882.19|15762.19|8
1644405180000|2022-02-09 11:13:00|15881.95|15761.95|15878.06|15758.06|15881.95|15761.95|15878.06|15758.06|9
1644405190000|2022-02-09 11:13:10|15877.76|15757.76|15876.28|15756.28|15877.76|15757.76|15876.12|15756.12|9
1644405200000|2022-02-09 11:13:20|15876.42|15756.42|15878.36|15758.36|15878.46|15758.46|15876.42|15756.42|10
1644405210000|2022-02-09 11:13:30|15877.99|15757.99|15879.24|15759.24|15879.85|15759.85|15877.99|15757.99|10
1644405220000|2022-02-09 11:13:40|15879.51|15759.51|15882.42|15762.42|15882.42|15762.42|15879.51|15759.51|10
1644405230000|2022-02-09 11:13:50|15882.79|15762.79|15886.06|15766.06|15886.06|15766.06|15882.79|15762.79|10
1644405240000|2022-02-09 11:14:00|15886.71|15766.71|15887.47|15767.47|15887.66|15767.66|15886.45|15766.45|10
1644405250000|2022-02-09 11:14:10|15887.57|15767.57|15888.67|15768.67|15888.67|15768.67|15887.57|15767.57|7
1644405260000|2022-02-09 11:14:20|15889.59|15769.59|15891.55|15771.55|15892.49|15772.49|15889.59|15769.59|10
1644405270000|2022-02-09 11:14:30|15891.21|15771.21|15888.46|15768.46|15891.21|15771.21|15888.42|15768.42|10
1644405280000|2022-02-09 11:14:40|15887.82|15767.82|15884.32|15764.32|15887.82|15767.82|15884.32|15764.32|10
1644405290000|2022-02-09 11:14:50|15884.11|15764.11|15883.45|15763.45|15884.11|15764.11|15883.17|15763.17|10
1644405300000|2022-02-09 11:15:00|15883.36|15763.36|15882.78|15762.78|15883.36|15763.36|15882.35|15762.35|9
1644405310000|2022-02-09 11:15:10|15883.19|15763.19|15885.32|15765.32|15885.32|15765.32|15883.14|15763.14|10
1644405320000|2022-02-09 11:15:20|15885.96|15765.96|15885.18|15765.18|15886.24|15766.24|15885.13|15765.13|10
1644405330000|2022-02-09 11:15:30|15884.85|15764.85|15885.8|15765.8|15885.86|15765.86|15884.85|15764.85|9
1644405340000|2022-02-09 11:15:40|15886.15|15766.15|15886.6|15766.6|15886.71|15766.71|15885.62|15765.62|10
1644405350000|2022-02-09 11:15:50|15886.59|15766.59|15885.96|15765.96|15886.95|15766.95|15885.96|15765.96|9
1644405360000|2022-02-09 11:16:00|15885.78|15765.78|15883.17|15763.17|15885.78|15765.78|15883.17|15763.17|10
1644405370000|2022-02-09 11:16:10|15883.3|15763.3|15883.07|15763.07|15883.88|15763.88|15882.66|15762.66|10
1644405380000|2022-02-09 11:16:20|15883.05|15763.05|15883.51|15763.51|15883.89|15763.89|15883.05|15763.05|10
1644405390000|2022-02-09 11:16:30|15883.37|15763.37|15881.72|15761.72|15883.37|15763.37|15881.68|15761.68|10
1644405400000|2022-02-09 11:16:40|15881.38|15761.38|15880.82|15760.82|15881.43|15761.43|15880.32|15760.32|8
1644405410000|2022-02-09 11:16:50|15881.1|15761.1|15880.61|15760.61|15881.1|15761.1|15880.52|15760.52|8
1644405420000|2022-02-09 11:17:00|15880.51|15760.51|15880.73|15760.73|15881.13|15761.13|15880.18|15760.18|9
1644405430000|2022-02-09 11:17:10|15880.47|15760.47|15880.43|15760.43|15880.48|15760.48|15880.01|15760.01|9
1644405440000|2022-02-09 11:17:20|15880.47|15760.47|15880.15|15760.15|15880.47|15760.47|15879.64|15759.64|9
1644405450000|2022-02-09 11:17:30|15880.38|15760.38|15881.62|15761.62|15881.62|15761.62|15880.38|15760.38|9
1644405460000|2022-02-09 11:17:40|15881.86|15761.86|15882.24|15762.24|15882.34|15762.34|15881.86|15761.86|7
1644405470000|2022-02-09 11:17:50|15882.04|15762.04|15881.51|15761.51|15882.04|15762.04|15881.39|15761.39|9
1644405480000|2022-02-09 11:18:00|15881.33|15761.33|15881.09|15761.09|15881.48|15761.48|15880.63|15760.63|10
1644405490000|2022-02-09 11:18:10|15881.46|15761.46|15882.08|15762.08|15882.4|15762.4|15881.46|15761.46|9
1644405500000|2022-02-09 11:18:20|15882.09|15762.09|15883.4|15763.4|15883.61|15763.61|15881.9|15761.9|10
1644405510000|2022-02-09 11:18:30|15883.64|15763.64|15886.67|15766.67|15886.67|15766.67|15883.64|15763.64|10
1644405520000|2022-02-09 11:18:40|15886.56|15766.56|15886.54|15766.54|15886.82|15766.82|15886.06|15766.06|10
1644405530000|2022-02-09 11:18:50|15886.59|15766.59|15886.84|15766.84|15886.99|15766.99|15886.59|15766.59|10
1644405540000|2022-02-09 11:19:00|15886.83|15766.83|15889|15769|15889|15769|15886.83|15766.83|10
1644405550000|2022-02-09 11:19:10|15889.12|15769.12|15892.74|15772.74|15892.91|15772.91|15889.08|15769.08|10
1644405560000|2022-02-09 11:19:20|15892.54|15772.54|15893.76|15773.76|15893.76|15773.76|15892.54|15772.54|10
1644405570000|2022-02-09 11:19:30|15894.21|15774.21|15894.08|15774.08|15894.6|15774.6|15894.08|15774.08|10
1644405580000|2022-02-09 11:19:40|15894.25|15774.25|15894.47|15774.47|15895.12|15775.12|15894.25|15774.25|10
1644405590000|2022-02-09 11:19:50|15894.36|15774.36|15893.81|15773.81|15894.36|15774.36|15893.76|15773.76|9
1644405600000|2022-02-09 11:20:00|15893.69|15773.69|15892.92|15772.92|15893.69|15773.69|15892.92|15772.92|10
1644405610000|2022-02-09 11:20:10|15892.72|15772.72|15892.75|15772.75|15892.89|15772.89|15892.53|15772.53|10
1644405620000|2022-02-09 11:20:20|15893.11|15773.11|15895.8|15775.8|15895.8|15775.8|15893.11|15773.11|9
1644405630000|2022-02-09 11:20:30|15896.1|15776.1|15897.74|15777.74|15898.13|15778.13|15896.1|15776.1|10
1644405640000|2022-02-09 11:20:40|15897.51|15777.51|15899.91|15779.91|15899.91|15779.91|15897.51|15777.51|10
1644405650000|2022-02-09 11:20:50|15899.99|15779.99|15901.23|15781.23|15901.7|15781.7|15899.99|15779.99|10
1644405660000|2022-02-09 11:21:00|15900.48|15780.48|15899.29|15779.29|15901.36|15781.36|15899.29|15779.29|10
1644405670000|2022-02-09 11:21:10|15899.16|15779.16|15898.01|15778.01|15899.16|15779.16|15898.01|15778.01|9
1644405680000|2022-02-09 11:21:20|15898.11|15778.11|15898.55|15778.55|15898.79|15778.79|15898.07|15778.07|10
1644405690000|2022-02-09 11:21:30|15898.18|15778.18|15897.73|15777.73|15898.18|15778.18|15897.6|15777.6|10
1644405700000|2022-02-09 11:21:40|15897.67|15777.67|15899.43|15779.43|15899.43|15779.43|15897.53|15777.53|10
1644405710000|2022-02-09 11:21:50|15899.66|15779.66|15900.65|15780.65|15900.71|15780.71|15899.66|15779.66|10
1644405720000|2022-02-09 11:22:00|15900.66|15780.66|15900.58|15780.58|15900.76|15780.76|15900.58|15780.58|9
1644405730000|2022-02-09 11:22:10|15900.61|15780.61|15900.21|15780.21|15900.61|15780.61|15899.57|15779.57|8
1644405740000|2022-02-09 11:22:20|15899.84|15779.84|15897.53|15777.53|15899.85|15779.85|15897.53|15777.53|10
1644405750000|2022-02-09 11:22:30|15897.45|15777.45|15896.61|15776.61|15897.45|15777.45|15896.47|15776.47|10
1644405760000|2022-02-09 11:22:40|15896.28|15776.28|15895.98|15775.98|15896.35|15776.35|15895.6|15775.6|10
1644405770000|2022-02-09 11:22:50|15897.41|15777.41|15897.38|15777.38|15898.23|15778.23|15896.4|15776.4|10
1644405780000|2022-02-09 11:23:00|15897.37|15777.37|15898.41|15778.41|15898.67|15778.67|15897.25|15777.25|10
1644405790000|2022-02-09 11:23:10|15898.56|15778.56|15898.85|15778.85|15898.92|15778.92|15898.32|15778.32|10
1644405800000|2022-02-09 11:23:20|15898.78|15778.78|15898.75|15778.75|15899.02|15779.02|15898.29|15778.29|10
1644405810000|2022-02-09 11:23:30|15898.51|15778.51|15895.1|15775.1|15898.51|15778.51|15895.1|15775.1|10
1644405820000|2022-02-09 11:23:40|15895.31|15775.31|15893.85|15773.85|15895.31|15775.31|15893.68|15773.68|10
1644405830000|2022-02-09 11:23:50|15893.57|15773.57|15893.7|15773.7|15893.7|15773.7|15893.26|15773.26|10
1644405840000|2022-02-09 11:24:00|15894.3|15774.3|15893.08|15773.08|15894.3|15774.3|15893.08|15773.08|9
1644405850000|2022-02-09 11:24:10|15892.93|15772.93|15890.8|15770.8|15893.19|15773.19|15890.8|15770.8|10
1644405860000|2022-02-09 11:24:20|15890.57|15770.57|15888.55|15768.55|15890.57|15770.57|15888.55|15768.55|9
1644405870000|2022-02-09 11:24:30|15888.69|15768.69|15887.35|15767.35|15888.69|15768.69|15887.35|15767.35|10
1644405880000|2022-02-09 11:24:40|15887.62|15767.62|15888.46|15768.46|15888.55|15768.55|15887.13|15767.13|10
1644405890000|2022-02-09 11:24:50|15888.55|15768.55|15889.25|15769.25|15889.25|15769.25|15888.23|15768.23|8
1644405900000|2022-02-09 11:25:00|15889.28|15769.28|15889.07|15769.07|15889.48|15769.48|15889.07|15769.07|8
1644405910000|2022-02-09 11:25:10|15889.02|15769.02|15888.62|15768.62|15889.92|15769.92|15888.62|15768.62|9
1644405920000|2022-02-09 11:25:20|15887.9|15767.9|15885.73|15765.73|15887.9|15767.9|15885.73|15765.73|10
1644405930000|2022-02-09 11:25:30|15885.71|15765.71|15883.87|15763.87|15885.71|15765.71|15883.87|15763.87|9
1644405940000|2022-02-09 11:25:40|15883.62|15763.62|15881|15761|15883.62|15763.62|15881|15761|9
1644405950000|2022-02-09 11:25:50|15880.89|15760.89|15878.56|15758.56|15880.89|15760.89|15878.13|15758.13|10
1644405960000|2022-02-09 11:26:00|15877.68|15757.68|15877.52|15757.52|15878.45|15758.45|15877.52|15757.52|8
1644405970000|2022-02-09 11:26:10|15877.48|15757.48|15876.91|15756.91|15877.48|15757.48|15876.65|15756.65|10
1644405980000|2022-02-09 11:26:20|15876.84|15756.84|15877.22|15757.22|15877.31|15757.31|15876.84|15756.84|10
1644405990000|2022-02-09 11:26:30|15877.21|15757.21|15879.69|15759.69|15879.69|15759.69|15877.21|15757.21|10
1644406000000|2022-02-09 11:26:40|15879.13|15759.13|15876.27|15756.27|15879.13|15759.13|15876.27|15756.27|10
1644406010000|2022-02-09 11:26:50|15876.5|15756.5|15875.51|15755.51|15876.5|15756.5|15875.49|15755.49|9
1644406020000|2022-02-09 11:27:00|15875.43|15755.43|15875.46|15755.46|15875.46|15755.46|15874.21|15754.21|8
1644406030000|2022-02-09 11:27:10|15875.65|15755.65|15877.18|15757.18|15877.18|15757.18|15875.47|15755.47|10
1644406040000|2022-02-09 11:27:20|15877.33|15757.33|15877.85|15757.85|15878.19|15758.19|15877.33|15757.33|10
1644406050000|2022-02-09 11:27:30|15878.14|15758.14|15881.21|15761.21|15881.42|15761.42|15878.14|15758.14|9
1644406060000|2022-02-09 11:27:40|15881.52|15761.52|15882.63|15762.63|15882.92|15762.92|15881.52|15761.52|9
1644406070000|2022-02-09 11:27:50|15882.74|15762.74|15884.77|15764.77|15884.77|15764.77|15882.74|15762.74|10
1644406080000|2022-02-09 11:28:00|15885.36|15765.36|15889.81|15769.81|15889.93|15769.93|15885.36|15765.36|10
1644406090000|2022-02-09 11:28:10|15889.9|15769.9|15892.9|15772.9|15893.1|15773.1|15889.77|15769.77|10
1644406100000|2022-02-09 11:28:20|15893.24|15773.24|15894.44|15774.44|15894.44|15774.44|15893.16|15773.16|10
1644406110000|2022-02-09 11:28:30|15895.02|15775.02|15895.32|15775.32|15895.32|15775.32|15893.65|15773.65|10
1644406120000|2022-02-09 11:28:40|15896.41|15776.41|15897.49|15777.49|15897.49|15777.49|15896.41|15776.41|9
1644406130000|2022-02-09 11:28:50|15897.42|15777.42|15899.26|15779.26|15899.7|15779.7|15897.17|15777.17|10
1644406140000|2022-02-09 11:29:00|15899.77|15779.77|15908.94|15788.94|15908.94|15788.94|15899.77|15779.77|10
1644406150000|2022-02-09 11:29:10|15908.73|15788.73|15913.29|15793.29|15913.31|15793.31|15908.59|15788.59|10
1644406160000|2022-02-09 11:29:20|15913.03|15793.03|15925.45|15805.45|15925.92|15805.92|15913.03|15793.03|10
1644406170000|2022-02-09 11:29:30|15925.79|15805.79|15931.87|15811.87|15931.87|15811.87|15925.79|15805.79|10
1644406180000|2022-02-09 11:29:40|15931.36|15811.36|15935.16|15815.16|15935.16|15815.16|15931.36|15811.36|10
1644406190000|2022-02-09 11:29:50|15934.82|15814.82|15936.69|15816.69|15936.88|15816.88|15934.3|15814.3|10
1644406200000|2022-02-09 11:30:00|15936.88|15816.88|15937.03|15817.03|15937.41|15817.41|15936.52|15816.52|9
1644406210000|2022-02-09 11:30:10|15937.33|15817.33|15939.16|15819.16|15939.16|15819.16|15937.02|15817.02|10
1644406220000|2022-02-09 11:30:20|15939.38|15819.38|15941.63|15821.63|15941.63|15821.63|15939.21|15819.21|10
1644406230000|2022-02-09 11:30:30|15941.33|15821.33|15941.83|15821.83|15942.32|15822.32|15941.33|15821.33|10
1644406240000|2022-02-09 11:30:40|15941.52|15821.52|15938.25|15818.25|15941.52|15821.52|15938.25|15818.25|10
1644406250000|2022-02-09 11:30:50|15937.65|15817.65|15935.03|15815.03|15937.65|15817.65|15935.03|15815.03|10
1644406260000|2022-02-09 11:31:00|15935.39|15815.39|15935.45|15815.45|15935.7|15815.7|15934.9|15814.9|9
1644406270000|2022-02-09 11:31:10|15935.53|15815.53|15933.72|15813.72|15935.53|15815.53|15933.72|15813.72|9
1644406280000|2022-02-09 11:31:20|15933.57|15813.57|15930.36|15810.36|15933.77|15813.77|15930.36|15810.36|9
1644406290000|2022-02-09 11:31:30|15930.29|15810.29|15927.01|15807.01|15930.29|15810.29|15927.01|15807.01|8
1644406300000|2022-02-09 11:31:40|15926.86|15806.86|15926.23|15806.23|15926.86|15806.86|15925.26|15805.26|10
1644406310000|2022-02-09 11:31:50|15926.25|15806.25|15927.07|15807.07|15927.09|15807.09|15926.25|15806.25|8
1644406320000|2022-02-09 11:32:00|15927.65|15807.65|15929.32|15809.32|15929.32|15809.32|15927.65|15807.65|9
1644406330000|2022-02-09 11:32:10|15928.95|15808.95|15930.91|15810.91|15930.91|15810.91|15928.76|15808.76|9
1644406340000|2022-02-09 11:32:20|15930.44|15810.44|15932.02|15812.02|15932.49|15812.49|15930.44|15810.44|10
1644406350000|2022-02-09 11:32:30|15931.43|15811.43|15931.57|15811.57|15932.03|15812.03|15931.01|15811.01|10
1644406360000|2022-02-09 11:32:40|15931.31|15811.31|15930.47|15810.47|15931.31|15811.31|15930.47|15810.47|9
1644406370000|2022-02-09 11:32:50|15930.05|15810.05|15930.05|15810.05|15930.27|15810.27|15929.25|15809.25|9
1644406380000|2022-02-09 11:33:00|15930.19|15810.19|15932.35|15812.35|15932.35|15812.35|15930.19|15810.19|10
1644406390000|2022-02-09 11:33:10|15932.56|15812.56|15935.42|15815.42|15935.42|15815.42|15932.56|15812.56|10
1644406400000|2022-02-09 11:33:20|15935.29|15815.29|15935.96|15815.96|15936.28|15816.28|15935.24|15815.24|10
1644406410000|2022-02-09 11:33:30|15936.57|15816.57|15936.89|15816.89|15937.17|15817.17|15936.02|15816.02|10
1644406420000|2022-02-09 11:33:40|15936.7|15816.7|15937.5|15817.5|15937.5|15817.5|15936.35|15816.35|10
1644406430000|2022-02-09 11:33:50|15937.51|15817.51|15939.33|15819.33|15939.33|15819.33|15937.25|15817.25|10
1644406440000|2022-02-09 11:34:00|15939.14|15819.14|15938.94|15818.94|15939.3|15819.3|15938.92|15818.92|10
1644406450000|2022-02-09 11:34:10|15938.73|15818.73|15939.98|15819.98|15940.04|15820.04|15938.73|15818.73|9
1644406460000|2022-02-09 11:34:20|15940.64|15820.64|15939.66|15819.66|15940.64|15820.64|15939.66|15819.66|9
1644406470000|2022-02-09 11:34:30|15939.29|15819.29|15939.9|15819.9|15939.93|15819.93|15939.2|15819.2|10
1644406480000|2022-02-09 11:34:40|15940.51|15820.51|15940.13|15820.13|15940.82|15820.82|15940.13|15820.13|7
1644406490000|2022-02-09 11:34:50|15939.86|15819.86|15939.58|15819.58|15939.86|15819.86|15938.87|15818.87|10
1644406500000|2022-02-09 11:35:00|15939.54|15819.54|15938.87|15818.87|15940.07|15820.07|15938.87|15818.87|10
1644406510000|2022-02-09 11:35:10|15938.9|15818.9|15937.53|15817.53|15938.9|15818.9|15937.47|15817.47|10
1644406520000|2022-02-09 11:35:20|15937.39|15817.39|15936.89|15816.89|15937.5|15817.5|15936.89|15816.89|10
1644406530000|2022-02-09 11:35:30|15936.9|15816.9|15936.61|15816.61|15936.93|15816.93|15936.61|15816.61|9
1644406540000|2022-02-09 11:35:40|15936.76|15816.76|15936.21|15816.21|15937.01|15817.01|15935.92|15815.92|10
1644406550000|2022-02-09 11:35:50|15935.96|15815.96|15932.84|15812.84|15935.96|15815.96|15932.84|15812.84|10
1644406560000|2022-02-09 11:36:00|15933.22|15813.22|15932.67|15812.67|15933.89|15813.89|15932.67|15812.67|10
1644406570000|2022-02-09 11:36:10|15932.04|15812.04|15931.35|15811.35|15932.04|15812.04|15930.77|15810.77|10
1644406580000|2022-02-09 11:36:20|15931.5|15811.5|15932.36|15812.36|15932.36|15812.36|15931.29|15811.29|10
1644406590000|2022-02-09 11:36:30|15932.32|15812.32|15932.5|15812.5|15933.68|15813.68|15932.32|15812.32|10
1644406600000|2022-02-09 11:36:40|15933.19|15813.19|15933.26|15813.26|15933.26|15813.26|15932.9|15812.9|9
1644406610000|2022-02-09 11:36:50|15933.32|15813.32|15932.24|15812.24|15933.32|15813.32|15932.24|15812.24|9
1644406620000|2022-02-09 11:37:00|15931.8|15811.8|15931.43|15811.43|15932.01|15812.01|15931.18|15811.18|10
1644406630000|2022-02-09 11:37:10|15931.05|15811.05|15928.71|15808.71|15931.05|15811.05|15928.71|15808.71|10
1644406640000|2022-02-09 11:37:20|15929.04|15809.04|15929.94|15809.94|15930.06|15810.06|15929.04|15809.04|9
1644406650000|2022-02-09 11:37:30|15929.88|15809.88|15931.56|15811.56|15931.57|15811.57|15929.88|15809.88|10
1644406660000|2022-02-09 11:37:40|15932.9|15812.9|15938.24|15818.24|15938.24|15818.24|15932.9|15812.9|10
1644406670000|2022-02-09 11:37:50|15938.47|15818.47|15942.57|15822.57|15942.57|15822.57|15938.47|15818.47|10
1644406680000|2022-02-09 11:38:00|15942.73|15822.73|15943.78|15823.78|15943.78|15823.78|15942.49|15822.49|9
1644406690000|2022-02-09 11:38:10|15943.73|15823.73|15948.69|15828.69|15948.69|15828.69|15943.73|15823.73|10
1644406700000|2022-02-09 11:38:20|15950.12|15830.12|15952|15832|15952.36|15832.36|15950.12|15830.12|10
1644406710000|2022-02-09 11:38:30|15953.09|15833.09|15949.34|15829.34|15953.09|15833.09|15949.34|15829.34|10
1644406720000|2022-02-09 11:38:40|15948.71|15828.71|15942.86|15822.86|15948.71|15828.71|15942.86|15822.86|9
1644406730000|2022-02-09 11:38:50|15943.22|15823.22|15942.54|15822.54|15943.61|15823.61|15942.44|15822.44|9
1644406740000|2022-02-09 11:39:00|15942.11|15822.11|15938.35|15818.35|15942.11|15822.11|15938.35|15818.35|9
1644406750000|2022-02-09 11:39:10|15937.48|15817.48|15937.68|15817.68|15937.78|15817.78|15937.46|15817.46|8
1644406760000|2022-02-09 11:39:20|15937.7|15817.7|15935.3|15815.3|15937.85|15817.85|15935.3|15815.3|10
1644406770000|2022-02-09 11:39:30|15935.37|15815.37|15933.8|15813.8|15935.52|15815.52|15933.8|15813.8|10
1644406780000|2022-02-09 11:39:40|15934.11|15814.11|15936.37|15816.37|15936.37|15816.37|15934.11|15814.11|10
1644406790000|2022-02-09 11:39:50|15936.49|15816.49|15939.52|15819.52|15939.52|15819.52|15936.49|15816.49|10
1644406800000|2022-02-09 11:40:00|15940.24|15820.24|15943.11|15823.11|15943.11|15823.11|15940.14|15820.14|10
1644406810000|2022-02-09 11:40:10|15943.81|15823.81|15945.96|15825.96|15945.96|15825.96|15943.81|15823.81|10
1644406820000|2022-02-09 11:40:20|15945.49|15825.49|15947.28|15827.28|15947.28|15827.28|15945.49|15825.49|10
1644406830000|2022-02-09 11:40:30|15947.29|15827.29|15951.09|15831.09|15951.09|15831.09|15947.29|15827.29|10
1644406840000|2022-02-09 11:40:40|15951.32|15831.32|15951.33|15831.33|15952.22|15832.22|15951.25|15831.25|9
1644406850000|2022-02-09 11:40:50|15950.62|15830.62|15950.29|15830.29|15950.62|15830.62|15949.2|15829.2|9
1644406860000|2022-02-09 11:41:00|15949.94|15829.94|15948.03|15828.03|15949.94|15829.94|15948.03|15828.03|10
1644406870000|2022-02-09 11:41:10|15948|15828|15949.81|15829.81|15949.81|15829.81|15948|15828|10
1644406880000|2022-02-09 11:41:20|15950.21|15830.21|15951.04|15831.04|15951.45|15831.45|15950.21|15830.21|9
1644406890000|2022-02-09 11:41:30|15951.51|15831.51|15951.71|15831.71|15951.72|15831.72|15950.68|15830.68|10
1644406900000|2022-02-09 11:41:40|15951.63|15831.63|15951.77|15831.77|15951.77|15831.77|15950.89|15830.89|10
1644406910000|2022-02-09 11:41:50|15951.46|15831.46|15952.07|15832.07|15952.34|15832.34|15951.46|15831.46|9
1644406920000|2022-02-09 11:42:00|15952.37|15832.37|15951.77|15831.77|15952.6|15832.6|15951.77|15831.77|10
1644406930000|2022-02-09 11:42:10|15951.56|15831.56|15952.31|15832.31|15952.31|15832.31|15951.56|15831.56|9
1644406940000|2022-02-09 11:42:20|15952.42|15832.42|15951.68|15831.68|15952.42|15832.42|15951.64|15831.64|9
1644406950000|2022-02-09 11:42:30|15951.72|15831.72|15951.44|15831.44|15951.9|15831.9|15951.3|15831.3|10
1644406960000|2022-02-09 11:42:40|15951.69|15831.69|15952.29|15832.29|15952.53|15832.53|15951.69|15831.69|10
1644406970000|2022-02-09 11:42:50|15952.54|15832.54|15953.32|15833.32|15953.32|15833.32|15952.54|15832.54|10
1644406980000|2022-02-09 11:43:00|15953.44|15833.44|15953.99|15833.99|15953.99|15833.99|15953.22|15833.22|8
1644406990000|2022-02-09 11:43:10|15954|15834|15955.02|15835.02|15955.08|15835.08|15954|15834|10
1644407000000|2022-02-09 11:43:20|15954.94|15834.94|15954.76|15834.76|15954.96|15834.96|15954.56|15834.56|9
1644407010000|2022-02-09 11:43:30|15954.58|15834.58|15955.25|15835.25|15955.48|15835.48|15954.58|15834.58|9
1644407020000|2022-02-09 11:43:40|15955.48|15835.48|15954.83|15834.83|15955.68|15835.68|15954.75|15834.75|10
1644407030000|2022-02-09 11:43:50|15955.28|15835.28|15956.34|15836.34|15956.34|15836.34|15955.27|15835.27|9
1644407040000|2022-02-09 11:44:00|15955.8|15835.8|15955.49|15835.49|15955.93|15835.93|15955.49|15835.49|10
1644407050000|2022-02-09 11:44:10|15955.31|15835.31|15954.44|15834.44|15955.31|15835.31|15954.44|15834.44|9
1644407060000|2022-02-09 11:44:20|15954.61|15834.61|15950.26|15830.26|15954.61|15834.61|15950.26|15830.26|9
1644407070000|2022-02-09 11:44:30|15948.79|15828.79|15946.75|15826.75|15948.79|15828.79|15946.6|15826.6|10
1644407080000|2022-02-09 11:44:40|15946.72|15826.72|15945.88|15825.88|15946.76|15826.76|15945.88|15825.88|9
1644407090000|2022-02-09 11:44:50|15946.2|15826.2|15944.77|15824.77|15946.2|15826.2|15944.52|15824.52|9
1644407100000|2022-02-09 11:45:00|15944.83|15824.83|15944.34|15824.34|15944.83|15824.83|15943.56|15823.56|10
1644407110000|2022-02-09 11:45:10|15944.11|15824.11|15947.78|15827.78|15947.78|15827.78|15944.11|15824.11|9
1644407120000|2022-02-09 11:45:20|15948.08|15828.08|15948.96|15828.96|15949.07|15829.07|15947.95|15827.95|10
1644407130000|2022-02-09 11:45:30|15948.34|15828.34|15955.49|15835.49|15955.49|15835.49|15948.34|15828.34|10
1644407140000|2022-02-09 11:45:40|15956.43|15836.43|15959.26|15839.26|15959.26|15839.26|15956.43|15836.43|10
1644407150000|2022-02-09 11:45:50|15959.43|15839.43|15960.92|15840.92|15961.59|15841.59|15959.23|15839.23|10
1644407160000|2022-02-09 11:46:00|15961.18|15841.18|15967.55|15847.55|15967.55|15847.55|15961.18|15841.18|10
1644407170000|2022-02-09 11:46:10|15968.45|15848.45|15971.83|15851.83|15972.6|15852.6|15968.45|15848.45|10
1644407180000|2022-02-09 11:46:20|15971.6|15851.6|15969.25|15849.25|15971.6|15851.6|15969.25|15849.25|10
1644407190000|2022-02-09 11:46:30|15969.22|15849.22|15968.74|15848.74|15969.22|15849.22|15968.1|15848.1|10
1644407200000|2022-02-09 11:46:40|15969.72|15849.72|15970.11|15850.11|15970.96|15850.96|15969.4|15849.4|10
1644407210000|2022-02-09 11:46:50|15970.03|15850.03|15971.74|15851.74|15972.44|15852.44|15970.03|15850.03|10
1644407220000|2022-02-09 11:47:00|15971.89|15851.89|15972.93|15852.93|15973.34|15853.34|15971.89|15851.89|9
1644407230000|2022-02-09 11:47:10|15972.53|15852.53|15973.34|15853.34|15973.4|15853.4|15972.53|15852.53|10
1644407240000|2022-02-09 11:47:20|15972.98|15852.98|15973.12|15853.12|15973.37|15853.37|15972.87|15852.87|10
1644407250000|2022-02-09 11:47:30|15973.23|15853.23|15972|15852|15974.73|15854.73|15971.97|15851.97|10
1644407260000|2022-02-09 11:47:40|15972.15|15852.15|15969.99|15849.99|15972.56|15852.56|15969.99|15849.99|10
1644407270000|2022-02-09 11:47:50|15970.84|15850.84|15970.7|15850.7|15971.56|15851.56|15970.16|15850.16|10
1644407280000|2022-02-09 11:48:00|15971.35|15851.35|15971.46|15851.46|15971.93|15851.93|15970.25|15850.25|10
1644407290000|2022-02-09 11:48:10|15972.13|15852.13|15977.08|15857.08|15977.08|15857.08|15972.13|15852.13|9
1644407300000|2022-02-09 11:48:20|15977.18|15857.18|15976.53|15856.53|15977.4|15857.4|15976.53|15856.53|9
1644407310000|2022-02-09 11:48:30|15976.28|15856.28|15975.92|15855.92|15976.51|15856.51|15975.89|15855.89|10
1644407320000|2022-02-09 11:48:40|15975.67|15855.67|15975.04|15855.04|15976.29|15856.29|15974.39|15854.39|10
1644407330000|2022-02-09 11:48:50|15975.01|15855.01|15976|15856|15976|15856|15974.7|15854.7|10
1644407340000|2022-02-09 11:49:00|15975.65|15855.65|15976.99|15856.99|15977.04|15857.04|15975.65|15855.65|10
1644407350000|2022-02-09 11:49:10|15977.17|15857.17|15983.48|15863.48|15983.48|15863.48|15976.9|15856.9|10
1644407360000|2022-02-09 11:49:20|15983.82|15863.82|15983.88|15863.88|15985.49|15865.49|15983.82|15863.82|10
1644407370000|2022-02-09 11:49:30|15984.45|15864.45|15986.49|15866.49|15987.3|15867.3|15984.36|15864.36|10
1644407380000|2022-02-09 11:49:40|15986.97|15866.97|15986.85|15866.85|15988.03|15868.03|15986.43|15866.43|10
1644407390000|2022-02-09 11:49:50|15987.47|15867.47|15988.79|15868.79|15988.96|15868.96|15987.47|15867.47|10
1644407400000|2022-02-09 11:50:00|15988.77|15868.77|15987.63|15867.63|15988.77|15868.77|15987.43|15867.43|10
1644407410000|2022-02-09 11:50:10|15987.26|15867.26|15986.17|15866.17|15987.67|15867.67|15986.17|15866.17|10
1644407420000|2022-02-09 11:50:20|15986.03|15866.03|15982.84|15862.84|15986.03|15866.03|15982.84|15862.84|10
1644407430000|2022-02-09 11:50:30|15982.92|15862.92|15982|15862|15982.92|15862.92|15981.83|15861.83|9
1644407440000|2022-02-09 11:50:40|15982.25|15862.25|15985.13|15865.13|15985.21|15865.21|15982.2|15862.2|10
1644407450000|2022-02-09 11:50:50|15985.42|15865.42|15990.94|15870.94|15990.94|15870.94|15985.42|15865.42|10
1644407460000|2022-02-09 11:51:00|15991.09|15871.09|15993.05|15873.05|15993.05|15873.05|15990.77|15870.77|10
1644407470000|2022-02-09 11:51:10|15993.14|15873.14|15992.96|15872.96|15993.38|15873.38|15992.36|15872.36|10
1644407480000|2022-02-09 11:51:20|15992.77|15872.77|15989.96|15869.96|15992.77|15872.77|15989.96|15869.96|10
1644407490000|2022-02-09 11:51:30|15990.24|15870.24|15988.8|15868.8|15990.24|15870.24|15988.8|15868.8|10
1644407500000|2022-02-09 11:51:40|15988.73|15868.73|15988.04|15868.04|15988.73|15868.73|15987.9|15867.9|9
1644407510000|2022-02-09 11:51:50|15987.41|15867.41|15987.2|15867.2|15987.7|15867.7|15986.92|15866.92|10
1644407520000|2022-02-09 11:52:00|15987.09|15867.09|15987.95|15867.95|15988.17|15868.17|15986.59|15866.59|9
1644407530000|2022-02-09 11:52:10|15987.59|15867.59|15987.74|15867.74|15987.82|15867.82|15987.35|15867.35|10
1644407540000|2022-02-09 11:52:20|15987.31|15867.31|15986.96|15866.96|15987.66|15867.66|15986.96|15866.96|10
1644407550000|2022-02-09 11:52:30|15986.74|15866.74|15987|15867|15987.76|15867.76|15986.73|15866.73|10
1644407560000|2022-02-09 11:52:40|15986.85|15866.85|15982.75|15862.75|15986.85|15866.85|15982.75|15862.75|10
1644407570000|2022-02-09 11:52:50|15982.37|15862.37|15980.76|15860.76|15982.37|15862.37|15980.27|15860.27|9
1644407580000|2022-02-09 11:53:00|15981|15861|15984.28|15864.28|15984.36|15864.36|15981|15861|9
1644407590000|2022-02-09 11:53:10|15984.66|15864.66|15985.6|15865.6|15985.6|15865.6|15984.17|15864.17|10
1644407600000|2022-02-09 11:53:20|15986.04|15866.04|15987.48|15867.48|15987.48|15867.48|15986.04|15866.04|10
1644407610000|2022-02-09 11:53:30|15987.4|15867.4|15993.38|15873.38|15993.38|15873.38|15987.4|15867.4|10
1644407620000|2022-02-09 11:53:40|15993.26|15873.26|15993.57|15873.57|15993.57|15873.57|15992.81|15872.81|10
1644407630000|2022-02-09 11:53:50|15992.83|15872.83|15995.49|15875.49|15995.66|15875.66|15992.38|15872.38|9
1644407640000|2022-02-09 11:54:00|15995.18|15875.18|15995.5|15875.5|15995.69|15875.69|15995.14|15875.14|10
1644407650000|2022-02-09 11:54:10|15994.46|15874.46|15989.42|15869.42|15994.46|15874.46|15989.42|15869.42|10
1644407660000|2022-02-09 11:54:20|15989.58|15869.58|15987.34|15867.34|15989.58|15869.58|15987.34|15867.34|10
1644407670000|2022-02-09 11:54:30|15986.9|15866.9|15986.29|15866.29|15987.1|15867.1|15986.28|15866.28|10
1644407680000|2022-02-09 11:54:40|15986.39|15866.39|15984.24|15864.24|15986.39|15866.39|15984.11|15864.11|10
1644407690000|2022-02-09 11:54:50|15984.51|15864.51|15985.51|15865.51|15985.63|15865.63|15984.24|15864.24|10
1644407700000|2022-02-09 11:55:00|15985.26|15865.26|15983.21|15863.21|15985.26|15865.26|15983.21|15863.21|8
1644407710000|2022-02-09 11:55:10|15982.91|15862.91|15981.09|15861.09|15982.91|15862.91|15981.09|15861.09|10
1644407720000|2022-02-09 11:55:20|15980.98|15860.98|15982.92|15862.92|15982.92|15862.92|15980.98|15860.98|9
1644407730000|2022-02-09 11:55:30|15982.72|15862.72|15985.03|15865.03|15985.03|15865.03|15982.72|15862.72|10
1644407740000|2022-02-09 11:55:40|15984.96|15864.96|15985.27|15865.27|15987.34|15867.34|15984.96|15864.96|10
1644407750000|2022-02-09 11:55:50|15985.17|15865.17|15983.01|15863.01|15985.17|15865.17|15983.01|15863.01|10
1644407760000|2022-02-09 11:56:00|15983.63|15863.63|15983.44|15863.44|15983.88|15863.88|15983.22|15863.22|10
1644407770000|2022-02-09 11:56:10|15983.2|15863.2|15980.99|15860.99|15983.21|15863.21|15980.99|15860.99|10
1644407780000|2022-02-09 11:56:20|15979.98|15859.98|15976.89|15856.89|15979.98|15859.98|15976.89|15856.89|10
1644407790000|2022-02-09 11:56:30|15976.78|15856.78|15977.32|15857.32|15977.32|15857.32|15976.03|15856.03|10
1644407800000|2022-02-09 11:56:40|15977.46|15857.46|15977.94|15857.94|15978.32|15858.32|15977.12|15857.12|10
1644407810000|2022-02-09 11:56:50|15978.08|15858.08|15975.8|15855.8|15978.08|15858.08|15975.8|15855.8|9
1644407820000|2022-02-09 11:57:00|15976.14|15856.14|15974.05|15854.05|15976.47|15856.47|15974.05|15854.05|10
1644407830000|2022-02-09 11:57:10|15973.87|15853.87|15974.45|15854.45|15974.45|15854.45|15973.87|15853.87|10
1644407840000|2022-02-09 11:57:20|15974.18|15854.18|15976.65|15856.65|15976.89|15856.89|15974.18|15854.18|10
1644407850000|2022-02-09 11:57:30|15976.31|15856.31|15973.69|15853.69|15976.31|15856.31|15973.37|15853.37|10
1644407860000|2022-02-09 11:57:40|15972.86|15852.86|15971.47|15851.47|15972.86|15852.86|15971.42|15851.42|10
1644407870000|2022-02-09 11:57:50|15971.49|15851.49|15971.97|15851.97|15973.33|15853.33|15971.47|15851.47|10
1644407880000|2022-02-09 11:58:00|15972.46|15852.46|15971.92|15851.92|15972.46|15852.46|15971.84|15851.84|8
1644407890000|2022-02-09 11:58:10|15972.25|15852.25|15975.12|15855.12|15975.12|15855.12|15972.17|15852.17|10
1644407900000|2022-02-09 11:58:20|15975.25|15855.25|15976.73|15856.73|15977.01|15857.01|15975.25|15855.25|10
1644407910000|2022-02-09 11:58:30|15976.79|15856.79|15985.63|15865.63|15985.63|15865.63|15976.79|15856.79|10
1644407920000|2022-02-09 11:58:40|15986.34|15866.34|15987.24|15867.24|15987.38|15867.38|15986.34|15866.34|9
1644407930000|2022-02-09 11:58:50|15987.17|15867.17|15986.67|15866.67|15987.17|15867.17|15986.31|15866.31|10
1644407940000|2022-02-09 11:59:00|15986.16|15866.16|15985.18|15865.18|15986.16|15866.16|15984.73|15864.73|10
1644407950000|2022-02-09 11:59:10|15985.39|15865.39|15988.18|15868.18|15988.18|15868.18|15985.39|15865.39|10
1644407960000|2022-02-09 11:59:20|15988.17|15868.17|15992.21|15872.21|15992.24|15872.24|15988.09|15868.09|10
1644407970000|2022-02-09 11:59:30|15992.19|15872.19|15990.01|15870.01|15992.19|15872.19|15990.01|15870.01|10
1644407980000|2022-02-09 11:59:40|15989.84|15869.84|15989|15869|15989.84|15869.84|15989|15869|10
1644407990000|2022-02-09 11:59:50|15989.08|15869.08|15988.25|15868.25|15989.08|15869.08|15988.04|15868.04|10
1644408000000|2022-02-09 12:00:00|15988.17|15868.17|15987.91|15867.91|15988.25|15868.25|15987.68|15867.68|10
1644408010000|2022-02-09 12:00:10|15988.11|15868.11|15989.65|15869.65|15989.65|15869.65|15988.04|15868.04|10
1644408020000|2022-02-09 12:00:20|15989.38|15869.38|15988.73|15868.73|15989.41|15869.41|15988.45|15868.45|10
1644408030000|2022-02-09 12:00:30|15988.81|15868.81|15986.87|15866.87|15989|15869|15986.87|15866.87|10
1644408040000|2022-02-09 12:00:40|15986.3|15866.3|15978.75|15858.75|15986.3|15866.3|15978.75|15858.75|10
1644408050000|2022-02-09 12:00:50|15978.94|15858.94|15979.29|15859.29|15979.68|15859.68|15978.45|15858.45|10
1644408060000|2022-02-09 12:01:00|15979.25|15859.25|15983|15863|15983|15863|15979.25|15859.25|10
1644408070000|2022-02-09 12:01:10|15983.05|15863.05|15984.33|15864.33|15984.42|15864.42|15983.05|15863.05|10
1644408080000|2022-02-09 12:01:20|15984.41|15864.41|15985.36|15865.36|15985.36|15865.36|15984.41|15864.41|8
1644408090000|2022-02-09 12:01:30|15985.63|15865.63|15986.15|15866.15|15986.15|15866.15|15985.59|15865.59|10
1644408100000|2022-02-09 12:01:40|15986.23|15866.23|15985.79|15865.79|15986.23|15866.23|15985.45|15865.45|9
1644408110000|2022-02-09 12:01:50|15985.37|15865.37|15985.36|15865.36|15985.48|15865.48|15984.9|15864.9|10
1644408120000|2022-02-09 12:02:00|15985.55|15865.55|15984.08|15864.08|15985.79|15865.79|15984.08|15864.08|10
1644408130000|2022-02-09 12:02:10|15984.18|15864.18|15982.32|15862.32|15984.18|15864.18|15982.32|15862.32|10
1644408140000|2022-02-09 12:02:20|15983.11|15863.11|15982.81|15862.81|15983.11|15863.11|15982.62|15862.62|10
1644408150000|2022-02-09 12:02:30|15982.6|15862.6|15981.81|15861.81|15982.6|15862.6|15981.44|15861.44|8
1644408160000|2022-02-09 12:02:40|15981.8|15861.8|15980.25|15860.25|15981.8|15861.8|15980.07|15860.07|10
1644408170000|2022-02-09 12:02:50|15980.28|15860.28|15981.11|15861.11|15981.11|15861.11|15980.26|15860.26|9
1644408180000|2022-02-09 12:03:00|15981.13|15861.13|15978.51|15858.51|15981.13|15861.13|15978.51|15858.51|10
1644408190000|2022-02-09 12:03:10|15978.32|15858.32|15974.48|15854.48|15978.32|15858.32|15974.48|15854.48|10
1644408200000|2022-02-09 12:03:20|15974.59|15854.59|15973.29|15853.29|15974.59|15854.59|15973.25|15853.25|9
1644408210000|2022-02-09 12:03:30|15973.06|15853.06|15973.61|15853.61|15973.8|15853.8|15973.05|15853.05|10
1644408220000|2022-02-09 12:03:40|15973.49|15853.49|15974.64|15854.64|15974.64|15854.64|15973.49|15853.49|9
1644408230000|2022-02-09 12:03:50|15974.5|15854.5|15973.64|15853.64|15974.75|15854.75|15973|15853|9
1644408240000|2022-02-09 12:04:00|15973.49|15853.49|15973.95|15853.95|15973.95|15853.95|15973.28|15853.28|9
1644408250000|2022-02-09 12:04:10|15973.94|15853.94|15975.55|15855.55|15975.59|15855.59|15973.76|15853.76|10
1644408260000|2022-02-09 12:04:20|15975.53|15855.53|15983.06|15863.06|15983.21|15863.21|15975.53|15855.53|10
1644408270000|2022-02-09 12:04:30|15982.7|15862.7|15990.45|15870.45|15990.45|15870.45|15982.7|15862.7|10
1644408280000|2022-02-09 12:04:40|15991.54|15871.54|15996.29|15876.29|15996.29|15876.29|15991.54|15871.54|10
1644408290000|2022-02-09 12:04:50|15998.91|15878.91|16005.31|15885.31|16005.31|15885.31|15998.77|15878.77|10
1644408300000|2022-02-09 12:05:00|16005.41|15885.41|16011.3|15891.3|16011.3|15891.3|16005.41|15885.41|10
1644408310000|2022-02-09 12:05:10|16011.32|15891.32|16014.29|15894.29|16015.01|15895.01|16011.32|15891.32|10
1644408320000|2022-02-09 12:05:20|16014.75|15894.75|16016.1|15896.1|16016.58|15896.58|16014.45|15894.45|10
1644408330000|2022-02-09 12:05:30|16016.52|15896.52|16001.45|15881.45|16016.52|15896.52|16001.45|15881.45|10
1644408340000|2022-02-09 12:05:40|16000.71|15880.71|15988.51|15868.51|16000.71|15880.71|15988.51|15868.51|10
1644408350000|2022-02-09 12:05:50|15987.63|15867.63|15981.02|15861.02|15987.63|15867.63|15981.02|15861.02|10
1644408360000|2022-02-09 12:06:00|15980.68|15860.68|15972.46|15852.46|15980.68|15860.68|15972.46|15852.46|10
1644408370000|2022-02-09 12:06:10|15972.27|15852.27|15963.01|15843.01|15972.27|15852.27|15963.01|15843.01|10
1644408380000|2022-02-09 12:06:20|15963.49|15843.49|15960.33|15840.33|15964.12|15844.12|15960.33|15840.33|10
1644408390000|2022-02-09 12:06:30|15959.35|15839.35|15957.3|15837.3|15959.35|15839.35|15957.06|15837.06|10
1644408400000|2022-02-09 12:06:40|15958.43|15838.43|15962.37|15842.37|15962.63|15842.63|15958.13|15838.13|10
1644408410000|2022-02-09 12:06:50|15962.65|15842.65|15968.19|15848.19|15971.84|15851.84|15962.65|15842.65|10
1644408420000|2022-02-09 12:07:00|15968.35|15848.35|15970.85|15850.85|15970.85|15850.85|15968.35|15848.35|10
1644408430000|2022-02-09 12:07:10|15970.78|15850.78|15968.51|15848.51|15971.25|15851.25|15968.51|15848.51|9
1644408440000|2022-02-09 12:07:20|15968.03|15848.03|15968.04|15848.04|15969.05|15849.05|15967.61|15847.61|10
1644408450000|2022-02-09 12:07:30|15967.37|15847.37|15967.84|15847.84|15968.14|15848.14|15967.03|15847.03|10
1644408460000|2022-02-09 12:07:40|15967.72|15847.72|15970.2|15850.2|15970.2|15850.2|15967.72|15847.72|10
1644408470000|2022-02-09 12:07:50|15969.99|15849.99|15971.23|15851.23|15971.83|15851.83|15969.99|15849.99|9
1644408480000|2022-02-09 12:08:00|15971.01|15851.01|15969.96|15849.96|15971.01|15851.01|15969.84|15849.84|10
1644408490000|2022-02-09 12:08:10|15970.06|15850.06|15968.97|15848.97|15970.06|15850.06|15968.97|15848.97|10
1644408500000|2022-02-09 12:08:20|15968.84|15848.84|15965.01|15845.01|15968.84|15848.84|15965.01|15845.01|10
1644408510000|2022-02-09 12:08:30|15964.64|15844.64|15960.79|15840.79|15964.64|15844.64|15960.77|15840.77|10
1644408520000|2022-02-09 12:08:40|15961.04|15841.04|15962.51|15842.51|15962.51|15842.51|15960.84|15840.84|10
1644408530000|2022-02-09 12:08:50|15963.94|15843.94|15966.51|15846.51|15966.51|15846.51|15963.94|15843.94|9
1644408540000|2022-02-09 12:09:00|15967.16|15847.16|15965.73|15845.73|15967.16|15847.16|15965.31|15845.31|10
1644408550000|2022-02-09 12:09:10|15966.24|15846.24|15968.63|15848.63|15968.63|15848.63|15966.24|15846.24|10
1644408560000|2022-02-09 12:09:20|15968.74|15848.74|15970.43|15850.43|15970.43|15850.43|15968.74|15848.74|10
1644408570000|2022-02-09 12:09:30|15971.04|15851.04|15972.88|15852.88|15973.29|15853.29|15970.9|15850.9|10
1644408580000|2022-02-09 12:09:40|15972.94|15852.94|15975.55|15855.55|15975.55|15855.55|15972.94|15852.94|10
1644408590000|2022-02-09 12:09:50|15975.26|15855.26|15975.98|15855.98|15976.63|15856.63|15974.69|15854.69|8
1644408600000|2022-02-09 12:10:00|15976.96|15856.96|15976.36|15856.36|15977.57|15857.57|15976.36|15856.36|10
1644408610000|2022-02-09 12:10:10|15976.18|15856.18|15973.59|15853.59|15976.18|15856.18|15973.25|15853.25|10
1644408620000|2022-02-09 12:10:20|15973.42|15853.42|15972.41|15852.41|15974.03|15854.03|15972.09|15852.09|10
1644408630000|2022-02-09 12:10:30|15972.87|15852.87|15973.72|15853.72|15973.72|15853.72|15972.63|15852.63|10
1644408640000|2022-02-09 12:10:40|15973.64|15853.64|15975.72|15855.72|15975.72|15855.72|15973.64|15853.64|10
1644408650000|2022-02-09 12:10:50|15975.42|15855.42|15975.61|15855.61|15976.32|15856.32|15975.42|15855.42|10
1644408660000|2022-02-09 12:11:00|15975.93|15855.93|15976.29|15856.29|15976.46|15856.46|15975.12|15855.12|9
1644408670000|2022-02-09 12:11:10|15976.17|15856.17|15974.86|15854.86|15976.17|15856.17|15974.86|15854.86|10
1644408680000|2022-02-09 12:11:20|15974.8|15854.8|15974.99|15854.99|15974.99|15854.99|15974.16|15854.16|9
1644408690000|2022-02-09 12:11:30|15975.2|15855.2|15974.58|15854.58|15975.2|15855.2|15974.54|15854.54|10
1644408700000|2022-02-09 12:11:40|15975.26|15855.26|15976.25|15856.25|15976.25|15856.25|15974.9|15854.9|9
1644408710000|2022-02-09 12:11:50|15977.22|15857.22|15977.76|15857.76|15977.76|15857.76|15977.12|15857.12|10
1644408720000|2022-02-09 12:12:00|15977.62|15857.62|15976.98|15856.98|15977.65|15857.65|15976.29|15856.29|9
1644408730000|2022-02-09 12:12:10|15976.95|15856.95|15978.06|15858.06|15978.06|15858.06|15976.95|15856.95|10
1644408740000|2022-02-09 12:12:20|15978.13|15858.13|15979.23|15859.23|15979.41|15859.41|15978.13|15858.13|10
1644408750000|2022-02-09 12:12:30|15979.09|15859.09|15980.09|15860.09|15980.09|15860.09|15979.09|15859.09|10
1644408760000|2022-02-09 12:12:40|15979.82|15859.82|15980.06|15860.06|15980.69|15860.69|15979.68|15859.68|10
1644408770000|2022-02-09 12:12:50|15980.1|15860.1|15979.41|15859.41|15980.22|15860.22|15979.41|15859.41|10
1644408780000|2022-02-09 12:13:00|15979.68|15859.68|15980.18|15860.18|15980.25|15860.25|15979.68|15859.68|9
1644408790000|2022-02-09 12:13:10|15980.08|15860.08|15984.63|15864.63|15984.63|15864.63|15980.08|15860.08|9
1644408800000|2022-02-09 12:13:20|15984.76|15864.76|15988.04|15868.04|15988.04|15868.04|15984.76|15864.76|10
1644408810000|2022-02-09 12:13:30|15988.93|15868.93|15991.33|15871.33|15992.29|15872.29|15988.93|15868.93|10
1644408820000|2022-02-09 12:13:40|15991.29|15871.29|15990.86|15870.86|15991.94|15871.94|15990.48|15870.48|10
1644408830000|2022-02-09 12:13:50|15990.61|15870.61|15991.51|15871.51|15991.53|15871.53|15990.61|15870.61|9
1644408840000|2022-02-09 12:14:00|15991.72|15871.72|15994.57|15874.57|15994.57|15874.57|15991.72|15871.72|10
1644408850000|2022-02-09 12:14:10|15994.6|15874.6|15996.91|15876.91|15996.92|15876.92|15994.29|15874.29|10
1644408860000|2022-02-09 12:14:20|15997.45|15877.45|16000.56|15880.56|16000.56|15880.56|15997.45|15877.45|10
1644408870000|2022-02-09 12:14:30|16000.04|15880.04|15998.84|15878.84|16000.49|15880.49|15998.84|15878.84|10
1644408880000|2022-02-09 12:14:40|15998.7|15878.7|15999.03|15879.03|15999.21|15879.21|15997.82|15877.82|10
1644408890000|2022-02-09 12:14:50|15999.39|15879.39|16000.12|15880.12|16000.75|15880.75|15999.39|15879.39|10
1644408900000|2022-02-09 12:15:00|16000.45|15880.45|16000.81|15880.81|16001.06|15881.06|16000.37|15880.37|10
1644408910000|2022-02-09 12:15:10|16001.28|15881.28|16001.87|15881.87|16002.45|15882.45|16000.84|15880.84|9
1644408920000|2022-02-09 12:15:20|16001.78|15881.78|16001.49|15881.49|16001.97|15881.97|16000.88|15880.88|10
1644408930000|2022-02-09 12:15:30|16001.05|15881.05|15999.05|15879.05|16001.59|15881.59|15999.05|15879.05|10
1644408940000|2022-02-09 12:15:40|15998.85|15878.85|15994.71|15874.71|15999|15879|15994.71|15874.71|10
1644408950000|2022-02-09 12:15:50|15994.99|15874.99|15992.46|15872.46|15994.99|15874.99|15991.96|15871.96|10
1644408960000|2022-02-09 12:16:00|15992.35|15872.35|15991.81|15871.81|15992.53|15872.53|15991.1|15871.1|10
1644408970000|2022-02-09 12:16:10|15992.25|15872.25|15994.59|15874.59|15994.59|15874.59|15992.25|15872.25|10
1644408980000|2022-02-09 12:16:20|15994.49|15874.49|15995.75|15875.75|15995.75|15875.75|15993.72|15873.72|10
1644408990000|2022-02-09 12:16:30|15996.09|15876.09|15996.29|15876.29|15997.26|15877.26|15996.02|15876.02|10
1644409000000|2022-02-09 12:16:40|15996.07|15876.07|15993.55|15873.55|15996.07|15876.07|15993.55|15873.55|10
1644409010000|2022-02-09 12:16:50|15993.52|15873.52|15993.63|15873.63|15993.63|15873.63|15992.6|15872.6|10
1644409020000|2022-02-09 12:17:00|15993.61|15873.61|15994.52|15874.52|15994.52|15874.52|15993.42|15873.42|10
1644409030000|2022-02-09 12:17:10|15994.36|15874.36|15994.8|15874.8|15994.85|15874.85|15994.36|15874.36|10
1644409040000|2022-02-09 12:17:20|15994.89|15874.89|15993.58|15873.58|15994.89|15874.89|15993.51|15873.51|9
1644409050000|2022-02-09 12:17:30|15993.48|15873.48|15993.9|15873.9|15994.3|15874.3|15993.48|15873.48|9
1644409060000|2022-02-09 12:17:40|15994.12|15874.12|15993.03|15873.03|15994.12|15874.12|15993.03|15873.03|10
1644409070000|2022-02-09 12:17:50|15992.03|15872.03|16001.51|15881.51|16001.51|15881.51|15992.03|15872.03|9
1644409080000|2022-02-09 12:18:00|16001.4|15881.4|16004.77|15884.77|16004.83|15884.83|16001.4|15881.4|9
1644409090000|2022-02-09 12:18:10|16004.59|15884.59|16004.01|15884.01|16004.98|15884.98|16003.65|15883.65|9
1644409100000|2022-02-09 12:18:20|16003.88|15883.88|16003.62|15883.62|16003.88|15883.88|16003.59|15883.59|10
1644409110000|2022-02-09 12:18:30|16003.61|15883.61|16002.8|15882.8|16003.61|15883.61|16002.43|15882.43|10
1644409120000|2022-02-09 12:18:40|16002.49|15882.49|16005.23|15885.23|16005.36|15885.36|16002.49|15882.49|10
1644409130000|2022-02-09 12:18:50|16006.09|15886.09|16008.08|15888.08|16008.08|15888.08|16006.09|15886.09|8
1644409140000|2022-02-09 12:19:00|16007.74|15887.74|16011.95|15891.95|16011.95|15891.95|16007.74|15887.74|10
1644409150000|2022-02-09 12:19:10|16013.85|15893.85|16016.62|15896.62|16016.62|15896.62|16013.85|15893.85|10
1644409160000|2022-02-09 12:19:20|16016.38|15896.38|16014.29|15894.29|16016.38|15896.38|16014.29|15894.29|10
1644409170000|2022-02-09 12:19:30|16014.57|15894.57|16013.41|15893.41|16014.57|15894.57|16013.41|15893.41|8
1644409180000|2022-02-09 12:19:40|16013.22|15893.22|16009.69|15889.69|16013.22|15893.22|16009.69|15889.69|10
1644409190000|2022-02-09 12:19:50|16009.36|15889.36|16006.4|15886.4|16009.36|15889.36|16006.4|15886.4|10
1644409200000|2022-02-09 12:20:00|16006.37|15886.37|16004.85|15884.85|16006.37|15886.37|16004.85|15884.85|10
1644409210000|2022-02-09 12:20:10|16004.81|15884.81|16003.34|15883.34|16004.81|15884.81|16002.76|15882.76|9
1644409220000|2022-02-09 12:20:20|16003.08|15883.08|16001.77|15881.77|16003.08|15883.08|16001.5|15881.5|9
1644409230000|2022-02-09 12:20:30|16001.83|15881.83|16002.53|15882.53|16002.53|15882.53|16001.51|15881.51|10
1644409240000|2022-02-09 12:20:40|16002.58|15882.58|16003.45|15883.45|16003.88|15883.88|16002.58|15882.58|9
1644409250000|2022-02-09 12:20:50|16003.28|15883.28|16000.88|15880.88|16003.28|15883.28|16000.88|15880.88|9
1644409260000|2022-02-09 12:21:00|16000.85|15880.85|16000.05|15880.05|16000.85|15880.85|15999.5|15879.5|9
1644409270000|2022-02-09 12:21:10|16000.53|15880.53|16002.55|15882.55|16002.73|15882.73|16000.53|15880.53|10
1644409280000|2022-02-09 12:21:20|16002.36|15882.36|16003.7|15883.7|16003.7|15883.7|16002.36|15882.36|9
1644409290000|2022-02-09 12:21:30|16003.99|15883.99|16003.43|15883.43|16003.99|15883.99|16003.22|15883.22|10
1644409300000|2022-02-09 12:21:40|16004.12|15884.12|16004.94|15884.94|16005.08|15885.08|16003.88|15883.88|8
1644409310000|2022-02-09 12:21:50|16005.04|15885.04|16005.22|15885.22|16005.35|15885.35|16004.88|15884.88|9
1644409320000|2022-02-09 12:22:00|16005.44|15885.44|16003.72|15883.72|16005.96|15885.96|16003.72|15883.72|10
1644409330000|2022-02-09 12:22:10|16003.25|15883.25|16001.36|15881.36|16003.25|15883.25|16001.36|15881.36|9
1644409340000|2022-02-09 12:22:20|16001.29|15881.29|16002.81|15882.81|16002.81|15882.81|16001.02|15881.02|9
1644409350000|2022-02-09 12:22:30|16003|15883|16002.51|15882.51|16003.25|15883.25|16002.51|15882.51|10
1644409360000|2022-02-09 12:22:40|16002.44|15882.44|16004.24|15884.24|16004.24|15884.24|16002.44|15882.44|8
1644409370000|2022-02-09 12:22:50|16004.44|15884.44|16004.42|15884.42|16004.64|15884.64|16003.72|15883.72|9
1644409380000|2022-02-09 12:23:00|16005.02|15885.02|16002.6|15882.6|16005.02|15885.02|16002.6|15882.6|10
1644409390000|2022-02-09 12:23:10|16002.48|15882.48|16000.74|15880.74|16002.48|15882.48|16000.74|15880.74|9
1644409400000|2022-02-09 12:23:20|16000.43|15880.43|15999.8|15879.8|16000.43|15880.43|15999.8|15879.8|9
1644409410000|2022-02-09 12:23:30|15999.47|15879.47|15997.22|15877.22|15999.47|15879.47|15997.14|15877.14|10
1644409420000|2022-02-09 12:23:40|15997.55|15877.55|15997.21|15877.21|15997.55|15877.55|15996.8|15876.8|9
1644409430000|2022-02-09 12:23:50|15997|15877|15997.29|15877.29|15997.29|15877.29|15995.73|15875.73|9
1644409440000|2022-02-09 12:24:00|15997.46|15877.46|15997.39|15877.39|15998.74|15878.74|15997.39|15877.39|9
1644409450000|2022-02-09 12:24:10|15996.92|15876.92|15996.38|15876.38|15996.92|15876.92|15995.73|15875.73|10
1644409460000|2022-02-09 12:24:20|15997|15877|15996.97|15876.97|15997.39|15877.39|15996.72|15876.72|10
1644409470000|2022-02-09 12:24:30|15996.76|15876.76|15998.6|15878.6|15998.6|15878.6|15996.76|15876.76|6
1644409480000|2022-02-09 12:24:40|15998.79|15878.79|15999.54|15879.54|16000.2|15880.2|15998.54|15878.54|10
1644409490000|2022-02-09 12:24:50|15999.31|15879.31|15999.04|15879.04|15999.5|15879.5|15998.8|15878.8|10
1644409500000|2022-02-09 12:25:00|15998.75|15878.75|15999.32|15879.32|15999.32|15879.32|15998.46|15878.46|10
1644409510000|2022-02-09 12:25:10|15999.35|15879.35|15999.29|15879.29|15999.7|15879.7|15999.21|15879.21|10
1644409520000|2022-02-09 12:25:20|15998.86|15878.86|15997.83|15877.83|15998.86|15878.86|15997.79|15877.79|9
1644409530000|2022-02-09 12:25:30|15997.5|15877.5|15997.7|15877.7|15998.74|15878.74|15997.5|15877.5|10
1644409540000|2022-02-09 12:25:40|15997.57|15877.57|16000.47|15880.47|16000.49|15880.49|15997.57|15877.57|10
1644409550000|2022-02-09 12:25:50|16000.68|15880.68|16002.43|15882.43|16002.43|15882.43|16000.68|15880.68|9
1644409560000|2022-02-09 12:26:00|16002.63|15882.63|16002.65|15882.65|16002.89|15882.89|16001.77|15881.77|10
1644409570000|2022-02-09 12:26:10|16002.9|15882.9|16006.27|15886.27|16006.27|15886.27|16002.9|15882.9|10
1644409580000|2022-02-09 12:26:20|16006.53|15886.53|16008.15|15888.15|16008.42|15888.42|16006.53|15886.53|10
1644409590000|2022-02-09 12:26:30|16008.02|15888.02|16007.04|15887.04|16008.06|15888.06|16006.79|15886.79|10
1644409600000|2022-02-09 12:26:40|16007.13|15887.13|16007.16|15887.16|16007.3|15887.3|16007.03|15887.03|10
1644409610000|2022-02-09 12:26:50|16007.72|15887.72|16008.21|15888.21|16008.57|15888.57|16007.69|15887.69|10
1644409620000|2022-02-09 12:27:00|16008.23|15888.23|16009.07|15889.07|16009.26|15889.26|16008.23|15888.23|10
1644409630000|2022-02-09 12:27:10|16009.21|15889.21|16007.46|15887.46|16009.21|15889.21|16007.35|15887.35|10
1644409640000|2022-02-09 12:27:20|16007.13|15887.13|16007.28|15887.28|16007.68|15887.68|16007.13|15887.13|9
1644409650000|2022-02-09 12:27:30|16007.48|15887.48|16007.54|15887.54|16007.78|15887.78|16007.32|15887.32|9
1644409660000|2022-02-09 12:27:40|16007.45|15887.45|16008.42|15888.42|16008.42|15888.42|16007.11|15887.11|10
1644409670000|2022-02-09 12:27:50|16008.66|15888.66|16009.64|15889.64|16009.81|15889.81|16008.66|15888.66|10
1644409680000|2022-02-09 12:28:00|16009.77|15889.77|16010.09|15890.09|16010.24|15890.24|16009.67|15889.67|10
1644409690000|2022-02-09 12:28:10|16010.11|15890.11|16012.08|15892.08|16012.08|15892.08|16009.9|15889.9|10
1644409700000|2022-02-09 12:28:20|16011.84|15891.84|16013.92|15893.92|16013.92|15893.92|16011.76|15891.76|10
1644409710000|2022-02-09 12:28:30|16013.76|15893.76|16014.51|15894.51|16014.51|15894.51|16013.44|15893.44|10
1644409720000|2022-02-09 12:28:40|16014.78|15894.78|16008.75|15888.75|16014.78|15894.78|16008.75|15888.75|10
1644409730000|2022-02-09 12:28:50|16008.2|15888.2|16007.96|15887.96|16008.96|15888.96|16007.37|15887.37|10
1644409740000|2022-02-09 12:29:00|16008.5|15888.5|16008.16|15888.16|16009.17|15889.17|16007.65|15887.65|10
1644409750000|2022-02-09 12:29:10|16008.04|15888.04|16007.94|15887.94|16008.14|15888.14|16007.57|15887.57|8
1644409760000|2022-02-09 12:29:20|16008.01|15888.01|16009.96|15889.96|16010.11|15890.11|16008.01|15888.01|10
1644409770000|2022-02-09 12:29:30|16010.11|15890.11|16011.35|15891.35|16011.35|15891.35|16009.45|15889.45|10
1644409780000|2022-02-09 12:29:40|16011.56|15891.56|16013.61|15893.61|16013.61|15893.61|16011.06|15891.06|10
1644409790000|2022-02-09 12:29:50|16013.82|15893.82|16014.5|15894.5|16015.16|15895.16|16013.82|15893.82|10
1644409800000|2022-02-09 12:30:00|16014.56|15894.56|16015.42|15895.42|16015.94|15895.94|16014.56|15894.56|10
1644409810000|2022-02-09 12:30:10|16015.39|15895.39|16010.35|15890.35|16015.39|15895.39|16010.35|15890.35|9
1644409820000|2022-02-09 12:30:20|16009.84|15889.84|16009.47|15889.47|16009.84|15889.84|16009.05|15889.05|10
1644409830000|2022-02-09 12:30:30|16009.44|15889.44|16008.16|15888.16|16009.94|15889.94|16008.16|15888.16|10
1644409840000|2022-02-09 12:30:40|16007.49|15887.49|16007.52|15887.52|16007.73|15887.73|16007.31|15887.31|9
1644409850000|2022-02-09 12:30:50|16007.76|15887.76|16011.48|15891.48|16011.48|15891.48|16007.76|15887.76|10
1644409860000|2022-02-09 12:31:00|16011.84|15891.84|16011.74|15891.74|16012.27|15892.27|16011.38|15891.38|10
1644409870000|2022-02-09 12:31:10|16011.87|15891.87|16012.53|15892.53|16012.53|15892.53|16011.58|15891.58|10
1644409880000|2022-02-09 12:31:20|16012.84|15892.84|16014.32|15894.32|16014.52|15894.52|16012.84|15892.84|10
1644409890000|2022-02-09 12:31:30|16015.02|15895.02|16016.23|15896.23|16016.23|15896.23|16015.02|15895.02|10
1644409900000|2022-02-09 12:31:40|16017.14|15897.14|16019.89|15899.89|16019.89|15899.89|16017.14|15897.14|8
1644409910000|2022-02-09 12:31:50|16020.39|15900.39|16021.24|15901.24|16021.24|15901.24|16020.06|15900.06|10
1644409920000|2022-02-09 12:32:00|16021.3|15901.3|16021.83|15901.83|16021.97|15901.97|16021.13|15901.13|10
1644409930000|2022-02-09 12:32:10|16021.8|15901.8|16025.18|15905.18|16025.18|15905.18|16021.51|15901.51|10
1644409940000|2022-02-09 12:32:20|16025.33|15905.33|16028.1|15908.1|16028.39|15908.39|16025.33|15905.33|10
1644409950000|2022-02-09 12:32:30|16028.23|15908.23|16026.39|15906.39|16028.61|15908.61|16026.39|15906.39|10
1644409960000|2022-02-09 12:32:40|16025|15905|16021.39|15901.39|16025|15905|16021.33|15901.33|9
1644409970000|2022-02-09 12:32:50|16021.51|15901.51|16020.86|15900.86|16021.51|15901.51|16019.95|15899.95|10
1644409980000|2022-02-09 12:33:00|16021.24|15901.24|16021.41|15901.41|16022.35|15902.35|16021.24|15901.24|10
1644409990000|2022-02-09 12:33:10|16021.62|15901.62|16020.32|15900.32|16021.62|15901.62|16020.03|15900.03|10
1644410000000|2022-02-09 12:33:20|16020.65|15900.65|16020.42|15900.42|16020.65|15900.65|16019.95|15899.95|10
1644410010000|2022-02-09 12:33:30|16020.91|15900.91|16023.36|15903.36|16023.5|15903.5|16020.91|15900.91|10
1644410020000|2022-02-09 12:33:40|16024.52|15904.52|16028.52|15908.52|16028.52|15908.52|16024.52|15904.52|10
1644410030000|2022-02-09 12:33:50|16029.32|15909.32|16032.24|15912.24|16033.51|15913.51|16029.32|15909.32|10
1644410040000|2022-02-09 12:34:00|16033.64|15913.64|16033.66|15913.66|16034.58|15914.58|16033.54|15913.54|10
1644410050000|2022-02-09 12:34:10|16033.88|15913.88|16036.87|15916.87|16036.87|15916.87|16033.61|15913.61|10
1644410060000|2022-02-09 12:34:20|16037.32|15917.32|16046.76|15926.76|16046.76|15926.76|16037.32|15917.32|10
1644410070000|2022-02-09 12:34:30|16047.05|15927.05|16046.98|15926.98|16047.59|15927.59|16046.76|15926.76|9
1644410080000|2022-02-09 12:34:40|16047.23|15927.23|16049.24|15929.24|16049.42|15929.42|16047.23|15927.23|10
1644410090000|2022-02-09 12:34:50|16049.49|15929.49|16049.13|15929.13|16049.88|15929.88|16049.13|15929.13|10
1644410100000|2022-02-09 12:35:00|16048.49|15928.49|16047.38|15927.38|16048.49|15928.49|16046.77|15926.77|10
1644410110000|2022-02-09 12:35:10|16047.34|15927.34|16052.43|15932.43|16052.43|15932.43|16047.34|15927.34|10
1644410120000|2022-02-09 12:35:20|16052.96|15932.96|16054.27|15934.27|16054.61|15934.61|16052.96|15932.96|10
1644410130000|2022-02-09 12:35:30|16054.01|15934.01|16060.13|15940.13|16060.13|15940.13|16053.6|15933.6|10
1644410140000|2022-02-09 12:35:40|16060.52|15940.52|16063.53|15943.53|16063.6|15943.6|16060.52|15940.52|10
1644410150000|2022-02-09 12:35:50|16063.42|15943.42|16065.54|15945.54|16065.54|15945.54|16063.42|15943.42|10
1644410160000|2022-02-09 12:36:00|16065.31|15945.31|16066.15|15946.15|16066.15|15946.15|16065.16|15945.16|10
1644410170000|2022-02-09 12:36:10|16066.35|15946.35|16067.02|15947.02|16067.14|15947.14|16066.35|15946.35|10
1644410180000|2022-02-09 12:36:20|16066.83|15946.83|16064.96|15944.96|16066.83|15946.83|16064.96|15944.96|10
1644410190000|2022-02-09 12:36:30|16065.51|15945.51|16065.8|15945.8|16066.83|15946.83|16065.51|15945.51|10
1644410200000|2022-02-09 12:36:40|16065.61|15945.61|16066.56|15946.56|16067.85|15947.85|16065.61|15945.61|10
1644410210000|2022-02-09 12:36:50|16067.11|15947.11|16068.67|15948.67|16068.67|15948.67|16065.92|15945.92|10
1644410220000|2022-02-09 12:37:00|16068.5|15948.5|16072.84|15952.84|16074.01|15954.01|16068.5|15948.5|10
1644410230000|2022-02-09 12:37:10|16075.82|15955.82|16082.32|15962.32|16082.32|15962.32|16074.56|15954.56|10
1644410240000|2022-02-09 12:37:20|16085.48|15965.48|16092.19|15972.19|16092.89|15972.89|16085.48|15965.48|10
1644410250000|2022-02-09 12:37:30|16092.07|15972.07|16089.32|15969.32|16092.07|15972.07|16089.32|15969.32|10
1644410260000|2022-02-09 12:37:40|16089.4|15969.4|16091.19|15971.19|16091.19|15971.19|16088.54|15968.54|10
1644410270000|2022-02-09 12:37:50|16092.49|15972.49|16098.59|15978.59|16098.59|15978.59|16092.25|15972.25|10
1644410280000|2022-02-09 12:38:00|16098.93|15978.93|16101.11|15981.11|16101.87|15981.87|16098.93|15978.93|10
1644410290000|2022-02-09 12:38:10|16100.83|15980.83|16098.76|15978.76|16100.83|15980.83|16098.56|15978.56|10
1644410300000|2022-02-09 12:38:20|16097.58|15977.58|16094.5|15974.5|16097.58|15977.58|16094.48|15974.48|10
1644410310000|2022-02-09 12:38:30|16094.25|15974.25|16093.51|15973.51|16094.26|15974.26|16093.19|15973.19|10
1644410320000|2022-02-09 12:38:40|16095.16|15975.16|16093.84|15973.84|16095.69|15975.69|16093.84|15973.84|10
1644410330000|2022-02-09 12:38:50|16093.87|15973.87|16092.59|15972.59|16094.49|15974.49|16092.59|15972.59|10
1644410340000|2022-02-09 12:39:00|16092.55|15972.55|16094.99|15974.99|16095.09|15975.09|16092.55|15972.55|10
1644410350000|2022-02-09 12:39:10|16095.47|15975.47|16099.75|15979.75|16099.75|15979.75|16095.47|15975.47|9
1644410360000|2022-02-09 12:39:20|16099.8|15979.8|16101.66|15981.66|16103.77|15983.77|16099.8|15979.8|10
1644410370000|2022-02-09 12:39:30|16101.42|15981.42|16097.04|15977.04|16101.42|15981.42|16097.04|15977.04|10
1644410380000|2022-02-09 12:39:40|16097.29|15977.29|16098.38|15978.38|16098.38|15978.38|16097.12|15977.12|10
1644410390000|2022-02-09 12:39:50|16098.65|15978.65|16101.73|15981.73|16101.73|15981.73|16098.65|15978.65|10
1644410400000|2022-02-09 12:40:00|16102.05|15982.05|16102.73|15982.73|16102.73|15982.73|16101.39|15981.39|10
1644410410000|2022-02-09 12:40:10|16103.18|15983.18|16121.69|16001.69|16121.69|16001.69|16102.9|15982.9|10
1644410420000|2022-02-09 12:40:20|16124.18|16004.18|16122.52|16002.52|16126.13|16006.13|16122.52|16002.52|10
1644410430000|2022-02-09 12:40:30|16122.81|16002.81|16120.46|16000.46|16123.46|16003.46|16120.46|16000.46|10
1644410440000|2022-02-09 12:40:40|16120.02|16000.02|16127.58|16007.58|16127.58|16007.58|16120.02|16000.02|10
1644410450000|2022-02-09 12:40:50|16131.18|16011.18|16134.42|16014.42|16134.6|16014.6|16130.85|16010.85|10
1644410460000|2022-02-09 12:41:00|16134.6|16014.6|16150.35|16030.35|16150.35|16030.35|16134.6|16014.6|10
1644410470000|2022-02-09 12:41:10|16151.03|16031.03|16154.28|16034.28|16154.28|16034.28|16150.92|16030.92|10
1644410480000|2022-02-09 12:41:20|16155.98|16035.98|16166.11|16046.11|16166.11|16046.11|16155.98|16035.98|10
1644410490000|2022-02-09 12:41:30|16166.92|16046.92|16166.54|16046.54|16168.04|16048.04|16165.79|16045.79|10
1644410500000|2022-02-09 12:41:40|16165.89|16045.89|16157.98|16037.98|16165.89|16045.89|16157.98|16037.98|10
1644410510000|2022-02-09 12:41:50|16158.02|16038.02|16159.41|16039.41|16159.41|16039.41|16158.02|16038.02|10
1644410520000|2022-02-09 12:42:00|16160.19|16040.19|16162.25|16042.25|16162.28|16042.28|16160.19|16040.19|10
1644410530000|2022-02-09 12:42:10|16161.85|16041.85|16159.84|16039.84|16161.85|16041.85|16159.47|16039.47|9
1644410540000|2022-02-09 12:42:20|16160.25|16040.25|16159.35|16039.35|16160.77|16040.77|16159.35|16039.35|10
1644410550000|2022-02-09 12:42:30|16158.24|16038.24|16157.39|16037.39|16158.24|16038.24|16156.89|16036.89|10
1644410560000|2022-02-09 12:42:40|16157.61|16037.61|16155.09|16035.09|16157.61|16037.61|16155.09|16035.09|10
1644410570000|2022-02-09 12:42:50|16155.04|16035.04|16155.66|16035.66|16156.54|16036.54|16154.41|16034.41|10
1644410580000|2022-02-09 12:43:00|16155.77|16035.77|16157.23|16037.23|16158.09|16038.09|16155.77|16035.77|10
1644410590000|2022-02-09 12:43:10|16157.53|16037.53|16159.99|16039.99|16159.99|16039.99|16157.53|16037.53|10
1644410600000|2022-02-09 12:43:20|16160.85|16040.85|16162.23|16042.23|16162.55|16042.55|16160.39|16040.39|10
1644410610000|2022-02-09 12:43:30|16162.16|16042.16|16162.79|16042.79|16163.57|16043.57|16162.16|16042.16|10
1644410620000|2022-02-09 12:43:40|16162.22|16042.22|16160.75|16040.75|16163.08|16043.08|16160.75|16040.75|10
1644410630000|2022-02-09 12:43:50|16159.75|16039.75|16157.47|16037.47|16159.75|16039.75|16157.16|16037.16|10
1644410640000|2022-02-09 12:44:00|16157.15|16037.15|16155.49|16035.49|16157.15|16037.15|16155.06|16035.06|10
1644410650000|2022-02-09 12:44:10|16156.59|16036.59|16156.95|16036.95|16157.73|16037.73|16156.59|16036.59|10
1644410660000|2022-02-09 12:44:20|16156.54|16036.54|16158.3|16038.3|16158.3|16038.3|16156.54|16036.54|9
1644410670000|2022-02-09 12:44:30|16159.02|16039.02|16159.37|16039.37|16159.66|16039.66|16158.49|16038.49|10
1644410680000|2022-02-09 12:44:40|16160.99|16040.99|16163.24|16043.24|16163.24|16043.24|16160.99|16040.99|10
1644410690000|2022-02-09 12:44:50|16163.47|16043.47|16168.14|16048.14|16168.14|16048.14|16163.47|16043.47|10
1644410700000|2022-02-09 12:45:00|16171.36|16051.36|16184.93|16064.93|16184.93|16064.93|16171.36|16051.36|10
1644410710000|2022-02-09 12:45:10|16186.31|16066.31|16193|16073|16193.51|16073.51|16186.31|16066.31|10
1644410720000|2022-02-09 12:45:20|16192.72|16072.72|16192.99|16072.99|16193.4|16073.4|16191.89|16071.89|10
1644410730000|2022-02-09 12:45:30|16193.64|16073.64|16195.89|16075.89|16196.32|16076.32|16192.96|16072.96|10
1644410740000|2022-02-09 12:45:40|16194.76|16074.76|16188.31|16068.31|16194.76|16074.76|16188.31|16068.31|10
1644410750000|2022-02-09 12:45:50|16185.56|16065.56|16176.83|16056.83|16185.56|16065.56|16176.83|16056.83|10
1644410760000|2022-02-09 12:46:00|16174.82|16054.82|16164.45|16044.45|16174.82|16054.82|16164.45|16044.45|10
1644410770000|2022-02-09 12:46:10|16164|16044|16163.49|16043.49|16164|16044|16162.09|16042.09|10
1644410780000|2022-02-09 12:46:20|16163.25|16043.25|16162.55|16042.55|16164.04|16044.04|16162.21|16042.21|10
1644410790000|2022-02-09 12:46:30|16162.6|16042.6|16161.42|16041.42|16162.6|16042.6|16160.57|16040.57|10
1644410800000|2022-02-09 12:46:40|16161.08|16041.08|16161.59|16041.59|16162.1|16042.1|16161.08|16041.08|10
1644410810000|2022-02-09 12:46:50|16161.2|16041.2|16163.31|16043.31|16163.38|16043.38|16161.05|16041.05|10
1644410820000|2022-02-09 12:47:00|16163.17|16043.17|16163.01|16043.01|16163.67|16043.67|16162.78|16042.78|9
1644410830000|2022-02-09 12:47:10|16162.87|16042.87|16164.48|16044.48|16164.66|16044.66|16162.61|16042.61|10
1644410840000|2022-02-09 12:47:20|16164.53|16044.53|16165.66|16045.66|16165.66|16045.66|16164.44|16044.44|10
1644410850000|2022-02-09 12:47:30|16166.96|16046.96|16166.63|16046.63|16167.23|16047.23|16166.42|16046.42|10
1644410860000|2022-02-09 12:47:40|16166.47|16046.47|16164.84|16044.84|16166.47|16046.47|16164.84|16044.84|10
1644410870000|2022-02-09 12:47:50|16165.21|16045.21|16165|16045|16166.22|16046.22|16164.85|16044.85|10
1644410880000|2022-02-09 12:48:00|16164.47|16044.47|16164.96|16044.96|16165.38|16045.38|16164.12|16044.12|9
1644410890000|2022-02-09 12:48:10|16164.91|16044.91|16163.27|16043.27|16164.91|16044.91|16163.27|16043.27|10
1644410900000|2022-02-09 12:48:20|16163.28|16043.28|16162.96|16042.96|16164.06|16044.06|16162.47|16042.47|10
1644410910000|2022-02-09 12:48:30|16163.24|16043.24|16162.06|16042.06|16163.25|16043.25|16162.06|16042.06|9
1644410920000|2022-02-09 12:48:40|16162.02|16042.02|16160.62|16040.62|16162.02|16042.02|16160.47|16040.47|10
1644410930000|2022-02-09 12:48:50|16160.93|16040.93|16156.49|16036.49|16160.93|16040.93|16156.49|16036.49|9
1644410940000|2022-02-09 12:49:00|16155.45|16035.45|16150.29|16030.29|16155.45|16035.45|16150.29|16030.29|10
1644410950000|2022-02-09 12:49:10|16149.41|16029.41|16141.66|16021.66|16149.41|16029.41|16141.66|16021.66|10
1644410960000|2022-02-09 12:49:20|16141.15|16021.15|16137.64|16017.64|16141.15|16021.15|16137.41|16017.41|10
1644410970000|2022-02-09 12:49:30|16137.86|16017.86|16138.72|16018.72|16138.72|16018.72|16137.77|16017.77|9
1644410980000|2022-02-09 12:49:40|16138.98|16018.98|16137.58|16017.58|16138.98|16018.98|16137.4|16017.4|10
1644410990000|2022-02-09 12:49:50|16138.05|16018.05|16138.02|16018.02|16138.39|16018.39|16138.02|16018.02|9
1644411000000|2022-02-09 12:50:00|16137.61|16017.61|16133.49|16013.49|16137.84|16017.84|16133.49|16013.49|10
1644411010000|2022-02-09 12:50:10|16132.97|16012.97|16130.73|16010.73|16133.03|16013.03|16129.46|16009.46|10
1644411020000|2022-02-09 12:50:20|16131.72|16011.72|16133.48|16013.48|16133.48|16013.48|16131.37|16011.37|10
1644411030000|2022-02-09 12:50:30|16134.14|16014.14|16136.78|16016.78|16136.78|16016.78|16134.14|16014.14|10
1644411040000|2022-02-09 12:50:40|16136.91|16016.91|16137.3|16017.3|16137.34|16017.34|16136.59|16016.59|10
1644411050000|2022-02-09 12:50:50|16136.42|16016.42|16136.63|16016.63|16136.63|16016.63|16135.06|16015.06|10
1644411060000|2022-02-09 12:51:00|16136.05|16016.05|16139.72|16019.72|16139.72|16019.72|16136.05|16016.05|10
1644411070000|2022-02-09 12:51:10|16139.7|16019.7|16141.73|16021.73|16141.73|16021.73|16139.29|16019.29|10
1644411080000|2022-02-09 12:51:20|16141.81|16021.81|16144.79|16024.79|16144.92|16024.92|16141.81|16021.81|9
1644411090000|2022-02-09 12:51:30|16144.97|16024.97|16146.73|16026.73|16146.73|16026.73|16144.97|16024.97|10
1644411100000|2022-02-09 12:51:40|16146.72|16026.72|16144.51|16024.51|16147.16|16027.16|16144.51|16024.51|9
1644411110000|2022-02-09 12:51:50|16144.35|16024.35|16144.33|16024.33|16144.64|16024.64|16144.33|16024.33|10
1644411120000|2022-02-09 12:52:00|16143.91|16023.91|16144.39|16024.39|16145|16025|16143.86|16023.86|10
1644411130000|2022-02-09 12:52:10|16144.16|16024.16|16145.32|16025.32|16145.56|16025.56|16144.09|16024.09|10
1644411140000|2022-02-09 12:52:20|16145.16|16025.16|16142.93|16022.93|16145.16|16025.16|16142.89|16022.89|10
1644411150000|2022-02-09 12:52:30|16142.97|16022.97|16140.91|16020.91|16142.97|16022.97|16140.91|16020.91|10
1644411160000|2022-02-09 12:52:40|16139.85|16019.85|16138.36|16018.36|16139.85|16019.85|16138.06|16018.06|9
1644411170000|2022-02-09 12:52:50|16138.82|16018.82|16138.25|16018.25|16138.82|16018.82|16138.25|16018.25|10
1644411180000|2022-02-09 12:53:00|16138.44|16018.44|16138.76|16018.76|16138.82|16018.82|16138.09|16018.09|10
1644411190000|2022-02-09 12:53:10|16138.49|16018.49|16138.91|16018.91|16138.93|16018.93|16138.49|16018.49|10
1644411200000|2022-02-09 12:53:20|16139.37|16019.37|16141.41|16021.41|16141.44|16021.44|16139.37|16019.37|10
1644411210000|2022-02-09 12:53:30|16141.63|16021.63|16141.76|16021.76|16141.88|16021.88|16140.93|16020.93|10
1644411220000|2022-02-09 12:53:40|16141.58|16021.58|16143.35|16023.35|16144.23|16024.23|16141.2|16021.2|10
1644411230000|2022-02-09 12:53:50|16143.46|16023.46|16141.85|16021.85|16143.46|16023.46|16141.85|16021.85|10
1644411240000|2022-02-09 12:54:00|16141.34|16021.34|16135.87|16015.87|16141.34|16021.34|16135.87|16015.87|10
1644411250000|2022-02-09 12:54:10|16135.26|16015.26|16134.03|16014.03|16135.26|16015.26|16134.03|16014.03|10
1644411260000|2022-02-09 12:54:20|16133.98|16013.98|16126.71|16006.71|16133.98|16013.98|16126.71|16006.71|10
1644411270000|2022-02-09 12:54:30|16126.19|16006.19|16122.31|16002.31|16126.19|16006.19|16122.31|16002.31|10
1644411280000|2022-02-09 12:54:40|16122.98|16002.98|16121.49|16001.49|16122.98|16002.98|16121.49|16001.49|10
1644411290000|2022-02-09 12:54:50|16121.17|16001.17|16120.58|16000.58|16121.17|16001.17|16119.42|15999.42|10
1644411300000|2022-02-09 12:55:00|16120.55|16000.55|16120.72|16000.72|16120.75|16000.75|16119.52|15999.52|10
1644411310000|2022-02-09 12:55:10|16120.03|16000.03|16118.14|15998.14|16120.35|16000.35|16118.14|15998.14|10
1644411320000|2022-02-09 12:55:20|16118.28|15998.28|16115.72|15995.72|16118.28|15998.28|16115.31|15995.31|10
1644411330000|2022-02-09 12:55:30|16116.11|15996.11|16113.01|15993.01|16116.75|15996.75|16112.99|15992.99|9
1644411340000|2022-02-09 12:55:40|16112.89|15992.89|16112.62|15992.62|16112.89|15992.89|16111.97|15991.97|10
1644411350000|2022-02-09 12:55:50|16112.38|15992.38|16112.28|15992.28|16113.25|15993.25|16112.28|15992.28|9
1644411360000|2022-02-09 12:56:00|16112.33|15992.33|16112.41|15992.41|16112.98|15992.98|16112.05|15992.05|10
1644411370000|2022-02-09 12:56:10|16112.76|15992.76|16112.68|15992.68|16112.76|15992.76|16112.03|15992.03|10
1644411380000|2022-02-09 12:56:20|16113.19|15993.19|16117.43|15997.43|16117.43|15997.43|16112.57|15992.57|10
1644411390000|2022-02-09 12:56:30|16117.98|15997.98|16120.76|16000.76|16120.76|16000.76|16117.98|15997.98|9
1644411400000|2022-02-09 12:56:40|16120.75|16000.75|16118.3|15998.3|16121.07|16001.07|16118.13|15998.13|10
1644411410000|2022-02-09 12:56:50|16117.24|15997.24|16112.93|15992.93|16117.27|15997.27|16112.93|15992.93|10
1644411420000|2022-02-09 12:57:00|16112.85|15992.85|16112.99|15992.99|16113.97|15993.97|16112.2|15992.2|10
1644411430000|2022-02-09 12:57:10|16114.38|15994.38|16115.17|15995.17|16115.17|15995.17|16112.68|15992.68|10
1644411440000|2022-02-09 12:57:20|16115.38|15995.38|16117.72|15997.72|16117.72|15997.72|16115.16|15995.16|10
1644411450000|2022-02-09 12:57:30|16118.01|15998.01|16123.32|16003.32|16123.32|16003.32|16118.01|15998.01|10
1644411460000|2022-02-09 12:57:40|16124.58|16004.58|16130.26|16010.26|16130.26|16010.26|16124.58|16004.58|10
1644411470000|2022-02-09 12:57:50|16130.59|16010.59|16131.97|16011.97|16132.17|16012.17|16130.59|16010.59|9
1644411480000|2022-02-09 12:58:00|16131.9|16011.9|16130.06|16010.06|16131.9|16011.9|16130.06|16010.06|10
1644411490000|2022-02-09 12:58:10|16130.38|16010.38|16133.68|16013.68|16133.75|16013.75|16129.98|16009.98|10
1644411500000|2022-02-09 12:58:20|16133.69|16013.69|16132.85|16012.85|16133.81|16013.81|16132.85|16012.85|10
1644411510000|2022-02-09 12:58:30|16132.5|16012.5|16131.51|16011.51|16132.5|16012.5|16130.96|16010.96|10
1644411520000|2022-02-09 12:58:40|16131.76|16011.76|16134.33|16014.33|16134.33|16014.33|16131.62|16011.62|10
1644411530000|2022-02-09 12:58:50|16134.23|16014.23|16134.69|16014.69|16134.69|16014.69|16134.04|16014.04|10
1644411540000|2022-02-09 12:59:00|16134.92|16014.92|16136.42|16016.42|16136.42|16016.42|16134.92|16014.92|9
1644411550000|2022-02-09 12:59:10|16136.46|16016.46|16136.71|16016.71|16136.94|16016.94|16136.41|16016.41|10
1644411560000|2022-02-09 12:59:20|16136.66|16016.66|16136.47|16016.47|16136.96|16016.96|16136.33|16016.33|9
1644411570000|2022-02-09 12:59:30|16136.18|16016.18|16133.87|16013.87|16136.47|16016.47|16133.87|16013.87|10
1644411580000|2022-02-09 12:59:40|16134.25|16014.25|16137.21|16017.21|16137.21|16017.21|16134.25|16014.25|10
1644411590000|2022-02-09 12:59:50|16137.48|16017.48|16137.57|16017.57|16137.62|16017.62|16137.17|16017.17|10
1644411600000|2022-02-09 13:00:00|16137.47|16017.47|16140.63|16020.63|16140.63|16020.63|16137.02|16017.02|10
1644411610000|2022-02-09 13:00:10|16141.08|16021.08|16141.44|16021.44|16141.62|16021.62|16140.73|16020.73|10
1644411620000|2022-02-09 13:00:20|16141.62|16021.62|16140.24|16020.24|16142.8|16022.8|16140.24|16020.24|10
1644411630000|2022-02-09 13:00:30|16140.13|16020.13|16139.15|16019.15|16140.16|16020.16|16139.09|16019.09|10
1644411640000|2022-02-09 13:00:40|16139|16019|16132.09|16012.09|16139|16019|16132.09|16012.09|10
1644411650000|2022-02-09 13:00:50|16131.98|16011.98|16129.26|16009.26|16133.24|16013.24|16129.26|16009.26|10
1644411660000|2022-02-09 13:01:00|16127.34|16007.34|16124.38|16004.38|16127.34|16007.34|16124.38|16004.38|10
1644411670000|2022-02-09 13:01:10|16123.05|16003.05|16117.34|15997.34|16123.05|16003.05|16117.06|15997.06|10
1644411680000|2022-02-09 13:01:20|16116.66|15996.66|16116.14|15996.14|16117.48|15997.48|16116.14|15996.14|9
1644411690000|2022-02-09 13:01:30|16116.4|15996.4|16115.91|15995.91|16116.84|15996.84|16115.26|15995.26|10
1644411700000|2022-02-09 13:01:40|16115.45|15995.45|16116.18|15996.18|16116.38|15996.38|16115.45|15995.45|10
1644411710000|2022-02-09 13:01:50|16115.83|15995.83|16114.93|15994.93|16115.85|15995.85|16114.82|15994.82|10
1644411720000|2022-02-09 13:02:00|16114.92|15994.92|16114.83|15994.83|16115.34|15995.34|16114.61|15994.61|10
1644411730000|2022-02-09 13:02:10|16115.25|15995.25|16115.71|15995.71|16116.04|15996.04|16115.02|15995.02|10
1644411740000|2022-02-09 13:02:20|16115.41|15995.41|16114.44|15994.44|16115.67|15995.67|16114.1|15994.1|10
1644411750000|2022-02-09 13:02:30|16114.32|15994.32|16112.63|15992.63|16114.32|15994.32|16112.63|15992.63|10
1644411760000|2022-02-09 13:02:40|16112.22|15992.22|16114.35|15994.35|16114.35|15994.35|16111.85|15991.85|10
1644411770000|2022-02-09 13:02:50|16114.52|15994.52|16114.3|15994.3|16114.86|15994.86|16113.48|15993.48|9
1644411780000|2022-02-09 13:03:00|16114.61|15994.61|16120.21|16000.21|16120.3|16000.3|16114.61|15994.61|10
1644411790000|2022-02-09 13:03:10|16120.81|16000.81|16124.64|16004.64|16124.75|16004.75|16120.81|16000.81|10
1644411800000|2022-02-09 13:03:20|16124.59|16004.59|16128.07|16008.07|16128.07|16008.07|16124.59|16004.59|10
1644411810000|2022-02-09 13:03:30|16128.05|16008.05|16128.42|16008.42|16128.52|16008.52|16128.05|16008.05|10
1644411820000|2022-02-09 13:03:40|16128.74|16008.74|16130.75|16010.75|16130.75|16010.75|16128.55|16008.55|10
1644411830000|2022-02-09 13:03:50|16130.91|16010.91|16132.67|16012.67|16132.8|16012.8|16130.91|16010.91|10
1644411840000|2022-02-09 13:04:00|16132.21|16012.21|16132.68|16012.68|16133.4|16013.4|16132.21|16012.21|10
1644411850000|2022-02-09 13:04:10|16134.38|16014.38|16142.34|16022.34|16142.34|16022.34|16133.94|16013.94|10
1644411860000|2022-02-09 13:04:20|16142.8|16022.8|16152.45|16032.45|16152.45|16032.45|16142.8|16022.8|10
1644411870000|2022-02-09 13:04:30|16152.47|16032.47|16148.86|16028.86|16152.47|16032.47|16148.86|16028.86|10
1644411880000|2022-02-09 13:04:40|16148.82|16028.82|16151.87|16031.87|16151.87|16031.87|16148.82|16028.82|10
1644411890000|2022-02-09 13:04:50|16152.07|16032.07|16150.26|16030.26|16152.07|16032.07|16150.26|16030.26|10
1644411900000|2022-02-09 13:05:00|16150.69|16030.69|16152.38|16032.38|16152.38|16032.38|16150.6|16030.6|10
1644411910000|2022-02-09 13:05:10|16152.08|16032.08|16151.25|16031.25|16153.18|16033.18|16151.25|16031.25|10
1644411920000|2022-02-09 13:05:20|16150.92|16030.92|16146.57|16026.57|16150.92|16030.92|16146.57|16026.57|10
1644411930000|2022-02-09 13:05:30|16147.16|16027.16|16146.36|16026.36|16147.16|16027.16|16145.86|16025.86|10
1644411940000|2022-02-09 13:05:40|16146.41|16026.41|16145.8|16025.8|16147.01|16027.01|16145.58|16025.58|9
1644411950000|2022-02-09 13:05:50|16145.23|16025.23|16147.09|16027.09|16147.09|16027.09|16145.23|16025.23|10
1644411960000|2022-02-09 13:06:00|16147.78|16027.78|16150.27|16030.27|16150.57|16030.57|16147.78|16027.78|10
1644411970000|2022-02-09 13:06:10|16150.92|16030.92|16153.63|16033.63|16153.79|16033.79|16150.92|16030.92|10
1644411980000|2022-02-09 13:06:20|16153.65|16033.65|16157.57|16037.57|16157.62|16037.62|16153.65|16033.65|10
1644411990000|2022-02-09 13:06:30|16158.53|16038.53|16163.44|16043.44|16163.44|16043.44|16158.53|16038.53|10
1644412000000|2022-02-09 13:06:40|16164.31|16044.31|16169.75|16049.75|16169.75|16049.75|16164.31|16044.31|10
1644412010000|2022-02-09 13:06:50|16170.17|16050.17|16172.12|16052.12|16172.12|16052.12|16169.72|16049.72|10
1644412020000|2022-02-09 13:07:00|16172.64|16052.64|16173.91|16053.91|16174.12|16054.12|16172.63|16052.63|10
1644412030000|2022-02-09 13:07:10|16174.19|16054.19|16173.05|16053.05|16174.24|16054.24|16173.05|16053.05|10
1644412040000|2022-02-09 13:07:20|16173.4|16053.4|16173.71|16053.71|16174.45|16054.45|16173.29|16053.29|10
1644412050000|2022-02-09 13:07:30|16174.13|16054.13|16175.05|16055.05|16175.06|16055.06|16174.02|16054.02|10
1644412060000|2022-02-09 13:07:40|16174.96|16054.96|16177.63|16057.63|16177.63|16057.63|16174.96|16054.96|10
1644412070000|2022-02-09 13:07:50|16177.82|16057.82|16181.27|16061.27|16181.27|16061.27|16177.82|16057.82|10
1644412080000|2022-02-09 13:08:00|16181.35|16061.35|16182.02|16062.02|16183.77|16063.77|16181.35|16061.35|10
1644412090000|2022-02-09 13:08:10|16181.84|16061.84|16180.82|16060.82|16181.84|16061.84|16180.82|16060.82|10
1644412100000|2022-02-09 13:08:20|16180.86|16060.86|16181.1|16061.1|16181.98|16061.98|16180.47|16060.47|10
1644412110000|2022-02-09 13:08:30|16181.36|16061.36|16181.07|16061.07|16181.43|16061.43|16180.42|16060.42|10
1644412120000|2022-02-09 13:08:40|16180.79|16060.79|16181.25|16061.25|16181.25|16061.25|16180.47|16060.47|10
1644412130000|2022-02-09 13:08:50|16181.73|16061.73|16180.86|16060.86|16181.78|16061.78|16180.84|16060.84|10
1644412140000|2022-02-09 13:09:00|16181.4|16061.4|16181.5|16061.5|16181.97|16061.97|16181.05|16061.05|10
1644412150000|2022-02-09 13:09:10|16181.74|16061.74|16183.7|16063.7|16183.7|16063.7|16181.74|16061.74|10
1644412160000|2022-02-09 13:09:20|16183.56|16063.56|16185.41|16065.41|16185.41|16065.41|16183.52|16063.52|10
1644412170000|2022-02-09 13:09:30|16185.48|16065.48|16184.33|16064.33|16185.85|16065.85|16184.33|16064.33|10
1644412180000|2022-02-09 13:09:40|16183.59|16063.59|16182.21|16062.21|16183.59|16063.59|16181.64|16061.64|9
1644412190000|2022-02-09 13:09:50|16182.22|16062.22|16183.44|16063.44|16183.44|16063.44|16182.22|16062.22|10
1644412200000|2022-02-09 13:10:00|16183.55|16063.55|16181.83|16061.83|16184.05|16064.05|16181.83|16061.83|10
1644412210000|2022-02-09 13:10:10|16181.73|16061.73|16180.94|16060.94|16181.73|16061.73|16179.25|16059.25|10
1644412220000|2022-02-09 13:10:20|16180.63|16060.63|16185.07|16065.07|16185.07|16065.07|16180.63|16060.63|10
1644412230000|2022-02-09 13:10:30|16185.89|16065.89|16190.93|16070.93|16190.93|16070.93|16185.89|16065.89|10
1644412240000|2022-02-09 13:10:40|16190.66|16070.66|16197.11|16077.11|16197.11|16077.11|16190.66|16070.66|10
1644412250000|2022-02-09 13:10:50|16196.62|16076.62|16202.3|16082.3|16202.58|16082.58|16196.62|16076.62|10
1644412260000|2022-02-09 13:11:00|16202.57|16082.57|16208.16|16088.16|16208.38|16088.38|16202.57|16082.57|10
1644412270000|2022-02-09 13:11:10|16209.24|16089.24|16206.49|16086.49|16209.24|16089.24|16206.49|16086.49|10
1644412280000|2022-02-09 13:11:20|16206.33|16086.33|16208.21|16088.21|16208.65|16088.65|16206.19|16086.19|10
1644412290000|2022-02-09 13:11:30|16208.61|16088.61|16218.55|16098.55|16218.55|16098.55|16208.61|16088.61|10
1644412300000|2022-02-09 13:11:40|16221.1|16101.1|16230.09|16110.09|16230.09|16110.09|16221.1|16101.1|10
1644412310000|2022-02-09 13:11:50|16231.04|16111.04|16235.18|16115.18|16235.67|16115.67|16231.04|16111.04|10
1644412320000|2022-02-09 13:12:00|16235.69|16115.69|16237.85|16117.85|16237.85|16117.85|16235.12|16115.12|10
1644412330000|2022-02-09 13:12:10|16239.57|16119.57|16241.78|16121.78|16241.78|16121.78|16239.39|16119.39|10
1644412340000|2022-02-09 13:12:20|16242|16122|16241.96|16121.96|16243.34|16123.34|16241.96|16121.96|10
1644412350000|2022-02-09 13:12:30|16243.05|16123.05|16243.91|16123.91|16245.26|16125.26|16243.05|16123.05|10
1644412360000|2022-02-09 13:12:40|16243.95|16123.95|16245.28|16125.28|16245.28|16125.28|16243.95|16123.95|10
1644412370000|2022-02-09 13:12:50|16245.98|16125.98|16245.74|16125.74|16247.07|16127.07|16245.56|16125.56|10
1644412380000|2022-02-09 13:13:00|16245.72|16125.72|16248.57|16128.57|16248.57|16128.57|16245.72|16125.72|10
1644412390000|2022-02-09 13:13:10|16248.48|16128.48|16252.14|16132.14|16252.14|16132.14|16246.53|16126.53|10
1644412400000|2022-02-09 13:13:20|16253.35|16133.35|16254.19|16134.19|16254.49|16134.49|16252.82|16132.82|10
1644412410000|2022-02-09 13:13:30|16254.56|16134.56|16257.77|16137.77|16257.77|16137.77|16254.56|16134.56|10
1644412420000|2022-02-09 13:13:40|16257.61|16137.61|16257.99|16137.99|16257.99|16137.99|16257.36|16137.36|10
1644412430000|2022-02-09 13:13:50|16259.54|16139.54|16258.36|16138.36|16261.25|16141.25|16258.26|16138.26|10
1644412440000|2022-02-09 13:14:00|16256.84|16136.84|16257.06|16137.06|16257.06|16137.06|16255.56|16135.56|10
1644412450000|2022-02-09 13:14:10|16256.52|16136.52|16251.74|16131.74|16257.38|16137.38|16251.67|16131.67|10
1644412460000|2022-02-09 13:14:20|16251.07|16131.07|16245.47|16125.47|16251.07|16131.07|16245.47|16125.47|10
1644412470000|2022-02-09 13:14:30|16246.08|16126.08|16245.79|16125.79|16246.09|16126.09|16245.15|16125.15|10
1644412480000|2022-02-09 13:14:40|16245.95|16125.95|16246.78|16126.78|16246.78|16126.78|16244.89|16124.89|10
1644412490000|2022-02-09 13:14:50|16246.79|16126.79|16245.87|16125.87|16246.8|16126.8|16244.76|16124.76|10
1644412500000|2022-02-09 13:15:00|16246.22|16126.22|16244.93|16124.93|16246.46|16126.46|16244.9|16124.9|10
1644412510000|2022-02-09 13:15:10|16244.45|16124.45|16243.14|16123.14|16244.45|16124.45|16242.81|16122.81|10
1644412520000|2022-02-09 13:15:20|16243.57|16123.57|16244.31|16124.31|16244.31|16124.31|16242.93|16122.93|10
1644412530000|2022-02-09 13:15:30|16245.04|16125.04|16248.12|16128.12|16248.12|16128.12|16245.04|16125.04|10
1644412540000|2022-02-09 13:15:40|16248.6|16128.6|16251.47|16131.47|16251.47|16131.47|16248.24|16128.24|9
1644412550000|2022-02-09 13:15:50|16252.72|16132.72|16254.48|16134.48|16254.48|16134.48|16252.53|16132.53|10
1644412560000|2022-02-09 13:16:00|16254.4|16134.4|16254.05|16134.05|16255.34|16135.34|16254.02|16134.02|10
1644412570000|2022-02-09 13:16:10|16253.82|16133.82|16249.52|16129.52|16253.82|16133.82|16249.52|16129.52|10
1644412580000|2022-02-09 13:16:20|16249.12|16129.12|16243.59|16123.59|16249.12|16129.12|16243.59|16123.59|10
1644412590000|2022-02-09 13:16:30|16242.25|16122.25|16237.22|16117.22|16242.25|16122.25|16237.22|16117.22|10
1644412600000|2022-02-09 13:16:40|16237.4|16117.4|16231.39|16111.39|16237.4|16117.4|16231.39|16111.39|10
1644412610000|2022-02-09 13:16:50|16230.16|16110.16|16224.41|16104.41|16230.16|16110.16|16224.41|16104.41|10
1644412620000|2022-02-09 13:17:00|16224.01|16104.01|16218.1|16098.1|16224.01|16104.01|16218.1|16098.1|10
1644412630000|2022-02-09 13:17:10|16218.04|16098.04|16217.77|16097.77|16219.06|16099.06|16217.16|16097.16|10
1644412640000|2022-02-09 13:17:20|16217.22|16097.22|16219.04|16099.04|16219.04|16099.04|16216.09|16096.09|10
1644412650000|2022-02-09 13:17:30|16219.76|16099.76|16222.8|16102.8|16222.8|16102.8|16219.76|16099.76|9
1644412660000|2022-02-09 13:17:40|16222.42|16102.42|16221.37|16101.37|16222.97|16102.97|16221.37|16101.37|10
1644412670000|2022-02-09 13:17:50|16221.46|16101.46|16217.88|16097.88|16221.74|16101.74|16217.88|16097.88|10
1644412680000|2022-02-09 13:18:00|16217.68|16097.68|16216.35|16096.35|16217.7|16097.7|16215.81|16095.81|10
1644412690000|2022-02-09 13:18:10|16216.82|16096.82|16214.04|16094.04|16216.82|16096.82|16213.97|16093.97|10
1644412700000|2022-02-09 13:18:20|16214.45|16094.45|16214.17|16094.17|16214.67|16094.67|16214.17|16094.17|10
1644412710000|2022-02-09 13:18:30|16214.09|16094.09|16214.2|16094.2|16214.69|16094.69|16213.94|16093.94|10
1644412720000|2022-02-09 13:18:40|16214.13|16094.13|16213.1|16093.1|16214.13|16094.13|16212.77|16092.77|10
1644412730000|2022-02-09 13:18:50|16213.6|16093.6|16213.19|16093.19|16213.63|16093.63|16212.62|16092.62|10
1644412740000|2022-02-09 13:19:00|16213.37|16093.37|16211.95|16091.95|16213.8|16093.8|16211.95|16091.95|10
1644412750000|2022-02-09 13:19:10|16211.87|16091.87|16207.13|16087.13|16211.87|16091.87|16207.13|16087.13|10
1644412760000|2022-02-09 13:19:20|16207.58|16087.58|16207.81|16087.81|16208.11|16088.11|16207.56|16087.56|9
1644412770000|2022-02-09 13:19:30|16207.5|16087.5|16208.14|16088.14|16208.32|16088.32|16207.5|16087.5|9
1644412780000|2022-02-09 13:19:40|16207.76|16087.76|16208.39|16088.39|16209.02|16089.02|16207.76|16087.76|10
1644412790000|2022-02-09 13:19:50|16208.34|16088.34|16211.52|16091.52|16211.52|16091.52|16208.34|16088.34|10
1644412800000|2022-02-09 13:20:00|16211.94|16091.94|16214.13|16094.13|16214.13|16094.13|16211.94|16091.94|10
1644412810000|2022-02-09 13:20:10|16214.24|16094.24|16214.49|16094.49|16214.49|16094.49|16213.98|16093.98|10
1644412820000|2022-02-09 13:20:20|16214.22|16094.22|16211.46|16091.46|16214.23|16094.23|16211.46|16091.46|10
1644412830000|2022-02-09 13:20:30|16210.72|16090.72|16210.43|16090.43|16210.72|16090.72|16209.72|16089.72|10
1644412840000|2022-02-09 13:20:40|16210.59|16090.59|16211.63|16091.63|16211.63|16091.63|16207.41|16087.41|10
1644412850000|2022-02-09 13:20:50|16211.67|16091.67|16213.4|16093.4|16213.4|16093.4|16211.51|16091.51|10
1644412860000|2022-02-09 13:21:00|16213.42|16093.42|16213.59|16093.59|16213.59|16093.59|16212.27|16092.27|10
1644412870000|2022-02-09 13:21:10|16213.08|16093.08|16214.45|16094.45|16214.96|16094.96|16213.08|16093.08|10
1644412880000|2022-02-09 13:21:20|16214.75|16094.75|16216.87|16096.87|16216.87|16096.87|16214.75|16094.75|9
1644412890000|2022-02-09 13:21:30|16216.62|16096.62|16217.02|16097.02|16217.53|16097.53|16216.62|16096.62|10
1644412900000|2022-02-09 13:21:40|16216.95|16096.95|16216.4|16096.4|16217.07|16097.07|16216.26|16096.26|10
1644412910000|2022-02-09 13:21:50|16216.64|16096.64|16217.44|16097.44|16217.73|16097.73|16216.62|16096.62|10
1644412920000|2022-02-09 13:22:00|16216.71|16096.71|16218.86|16098.86|16218.86|16098.86|16216.71|16096.71|10
1644412930000|2022-02-09 13:22:10|16218.95|16098.95|16219.46|16099.46|16220.33|16100.33|16218.95|16098.95|10
1644412940000|2022-02-09 13:22:20|16220.03|16100.03|16222.21|16102.21|16222.21|16102.21|16220.03|16100.03|10
1644412950000|2022-02-09 13:22:30|16223.66|16103.66|16224.68|16104.68|16225.67|16105.67|16223.66|16103.66|10
1644412960000|2022-02-09 13:22:40|16224.32|16104.32|16223.88|16103.88|16224.47|16104.47|16223.52|16103.52|10
1644412970000|2022-02-09 13:22:50|16223.98|16103.98|16223.64|16103.64|16224.05|16104.05|16223.04|16103.04|10
1644412980000|2022-02-09 13:23:00|16224.11|16104.11|16225.17|16105.17|16225.17|16105.17|16223.71|16103.71|9
1644412990000|2022-02-09 13:23:10|16225.59|16105.59|16228.67|16108.67|16228.74|16108.74|16225.59|16105.59|10
1644413000000|2022-02-09 13:23:20|16229.17|16109.17|16229.77|16109.77|16230.85|16110.85|16228.93|16108.93|10
1644413010000|2022-02-09 13:23:30|16229.64|16109.64|16229.2|16109.2|16231.14|16111.14|16229.2|16109.2|10
1644413020000|2022-02-09 13:23:40|16228.56|16108.56|16225.44|16105.44|16228.56|16108.56|16224.77|16104.77|9
1644413030000|2022-02-09 13:23:50|16225.21|16105.21|16223.84|16103.84|16225.21|16105.21|16223.21|16103.21|10
1644413040000|2022-02-09 13:24:00|16224.04|16104.04|16218.43|16098.43|16224.72|16104.72|16218.43|16098.43|10
1644413050000|2022-02-09 13:24:10|16218.36|16098.36|16213.88|16093.88|16218.36|16098.36|16213.88|16093.88|10
1644413060000|2022-02-09 13:24:20|16212.99|16092.99|16210.5|16090.5|16213.02|16093.02|16210.47|16090.47|10
1644413070000|2022-02-09 13:24:30|16210.25|16090.25|16211.32|16091.32|16211.32|16091.32|16210.25|16090.25|9
1644413080000|2022-02-09 13:24:40|16211.23|16091.23|16208.43|16088.43|16211.23|16091.23|16208.43|16088.43|10
1644413090000|2022-02-09 13:24:50|16207.9|16087.9|16207.26|16087.26|16208.2|16088.2|16206.91|16086.91|10
1644413100000|2022-02-09 13:25:00|16207.46|16087.46|16208.55|16088.55|16209.02|16089.02|16207.07|16087.07|10
1644413110000|2022-02-09 13:25:10|16208.41|16088.41|16212.09|16092.09|16212.09|16092.09|16208.41|16088.41|10
1644413120000|2022-02-09 13:25:20|16211.91|16091.91|16213.22|16093.22|16213.58|16093.58|16211.91|16091.91|10
1644413130000|2022-02-09 13:25:30|16213.67|16093.67|16209|16089|16213.67|16093.67|16209|16089|10
1644413140000|2022-02-09 13:25:40|16208.94|16088.94|16203.44|16083.44|16208.94|16088.94|16203.44|16083.44|10
1644413150000|2022-02-09 13:25:50|16203.56|16083.56|16201.18|16081.18|16203.62|16083.62|16200.3|16080.3|10
1644413160000|2022-02-09 13:26:00|16201.64|16081.64|16202.1|16082.1|16203.22|16083.22|16201.64|16081.64|10
1644413170000|2022-02-09 13:26:10|16201.74|16081.74|16199.61|16079.61|16201.74|16081.74|16199.58|16079.58|10
1644413180000|2022-02-09 13:26:20|16199.72|16079.72|16201.21|16081.21|16201.21|16081.21|16199.72|16079.72|10
1644413190000|2022-02-09 13:26:30|16200.93|16080.93|16202.1|16082.1|16202.15|16082.15|16200.93|16080.93|10
1644413200000|2022-02-09 13:26:40|16202.12|16082.12|16202.57|16082.57|16202.73|16082.73|16201.49|16081.49|10
1644413210000|2022-02-09 13:26:50|16202.72|16082.72|16203.85|16083.85|16204.84|16084.84|16202.69|16082.69|10
1644413220000|2022-02-09 13:27:00|16203.49|16083.49|16204|16084|16204|16084|16203.03|16083.03|10
1644413230000|2022-02-09 13:27:10|16203.98|16083.98|16206.73|16086.73|16206.73|16086.73|16203.98|16083.98|10
1644413240000|2022-02-09 13:27:20|16207.4|16087.4|16210.23|16090.23|16210.23|16090.23|16207.4|16087.4|10
1644413250000|2022-02-09 13:27:30|16210.55|16090.55|16211.14|16091.14|16211.81|16091.81|16210.55|16090.55|10
1644413260000|2022-02-09 13:27:40|16211.34|16091.34|16208.8|16088.8|16211.4|16091.4|16208.8|16088.8|10
1644413270000|2022-02-09 13:27:50|16208.84|16088.84|16205.44|16085.44|16208.84|16088.84|16205.44|16085.44|10
1644413280000|2022-02-09 13:28:00|16205.39|16085.39|16205.13|16085.13|16205.93|16085.93|16204.75|16084.75|10
1644413290000|2022-02-09 13:28:10|16205.12|16085.12|16201.95|16081.95|16205.12|16085.12|16201.95|16081.95|10
1644413300000|2022-02-09 13:28:20|16201.77|16081.77|16198.73|16078.73|16201.77|16081.77|16198.73|16078.73|10
1644413310000|2022-02-09 13:28:30|16198.81|16078.81|16199.32|16079.32|16199.39|16079.39|16198.63|16078.63|10
1644413320000|2022-02-09 13:28:40|16199.46|16079.46|16201.44|16081.44|16201.48|16081.48|16199.46|16079.46|10
1644413330000|2022-02-09 13:28:50|16201.53|16081.53|16198.92|16078.92|16201.87|16081.87|16198.83|16078.83|10
1644413340000|2022-02-09 13:29:00|16198.46|16078.46|16199.47|16079.47|16199.47|16079.47|16197.8|16077.8|10
1644413350000|2022-02-09 13:29:10|16200.54|16080.54|16204.52|16084.52|16204.52|16084.52|16200.54|16080.54|10
1644413360000|2022-02-09 13:29:20|16205.29|16085.29|16207.83|16087.83|16207.83|16087.83|16205.29|16085.29|10
1644413370000|2022-02-09 13:29:30|16207.15|16087.15|16208.07|16088.07|16208.48|16088.48|16206.99|16086.99|10
1644413380000|2022-02-09 13:29:40|16207.93|16087.93|16207.57|16087.57|16208.49|16088.49|16207.42|16087.42|10
1644413390000|2022-02-09 13:29:50|16207.64|16087.64|16208.32|16088.32|16208.55|16088.55|16207.13|16087.13|10
1644413400000|2022-02-09 13:30:00|16208.15|16088.15|16205.44|16085.44|16208.15|16088.15|16205.44|16085.44|10
1644413410000|2022-02-09 13:30:10|16205|16085|16206.44|16086.44|16206.52|16086.52|16204.23|16084.23|10
1644413420000|2022-02-09 13:30:20|16206.59|16086.59|16212.14|16092.14|16212.14|16092.14|16206.17|16086.17|10
1644413430000|2022-02-09 13:30:30|16211.66|16091.66|16214.15|16094.15|16214.21|16094.21|16211.66|16091.66|9
1644413440000|2022-02-09 13:30:40|16214.03|16094.03|16215.23|16095.23|16215.67|16095.67|16214.03|16094.03|10
1644413450000|2022-02-09 13:30:50|16215|16095|16215.73|16095.73|16215.73|16095.73|16214.68|16094.68|10
1644413460000|2022-02-09 13:31:00|16215.6|16095.6|16217.89|16097.89|16218.27|16098.27|16215.6|16095.6|9
1644413470000|2022-02-09 13:31:10|16217.3|16097.3|16217.85|16097.85|16217.85|16097.85|16217.22|16097.22|10
1644413480000|2022-02-09 13:31:20|16218.24|16098.24|16216.01|16096.01|16218.24|16098.24|16216.01|16096.01|10
1644413490000|2022-02-09 13:31:30|16215.64|16095.64|16212.68|16092.68|16215.8|16095.8|16212.68|16092.68|10
1644413500000|2022-02-09 13:31:40|16212.64|16092.64|16210.36|16090.36|16212.64|16092.64|16210.31|16090.31|10
1644413510000|2022-02-09 13:31:50|16209.79|16089.79|16208.3|16088.3|16209.79|16089.79|16208.26|16088.26|10
1644413520000|2022-02-09 13:32:00|16208.52|16088.52|16210.56|16090.56|16210.7|16090.7|16208.52|16088.52|10
1644413530000|2022-02-09 13:32:10|16210.99|16090.99|16210.97|16090.97|16211.29|16091.29|16210.88|16090.88|10
1644413540000|2022-02-09 13:32:20|16210.84|16090.84|16208.5|16088.5|16210.84|16090.84|16208.5|16088.5|10
1644413550000|2022-02-09 13:32:30|16207.74|16087.74|16204.56|16084.56|16207.75|16087.75|16204.56|16084.56|10
1644413560000|2022-02-09 13:32:40|16204.53|16084.53|16203.11|16083.11|16204.55|16084.55|16203.09|16083.09|10
1644413570000|2022-02-09 13:32:50|16202.85|16082.85|16201.75|16081.75|16203.19|16083.19|16201.68|16081.68|10
1644413580000|2022-02-09 13:33:00|16202.05|16082.05|16201.06|16081.06|16202.21|16082.21|16201.06|16081.06|10
1644413590000|2022-02-09 13:33:10|16200.88|16080.88|16194.38|16074.38|16200.88|16080.88|16194.38|16074.38|10
1644413600000|2022-02-09 13:33:20|16194|16074|16190.98|16070.98|16194|16074|16190.98|16070.98|10
1644413610000|2022-02-09 13:33:30|16191.44|16071.44|16186.4|16066.4|16191.44|16071.44|16186.4|16066.4|10
1644413620000|2022-02-09 13:33:40|16186.2|16066.2|16182.41|16062.41|16186.2|16066.2|16182.41|16062.41|10
1644413630000|2022-02-09 13:33:50|16182.04|16062.04|16180.89|16060.89|16182.04|16062.04|16180.45|16060.45|10
1644413640000|2022-02-09 13:34:00|16181.35|16061.35|16180.89|16060.89|16182.19|16062.19|16180.89|16060.89|10
1644413650000|2022-02-09 13:34:10|16180.71|16060.71|16175.91|16055.91|16180.71|16060.71|16175.91|16055.91|10
1644413660000|2022-02-09 13:34:20|16175.77|16055.77|16173.56|16053.56|16175.79|16055.79|16173.56|16053.56|9
1644413670000|2022-02-09 13:34:30|16173.47|16053.47|16171.96|16051.96|16173.65|16053.65|16171.96|16051.96|10
1644413680000|2022-02-09 13:34:40|16171.77|16051.77|16169.9|16049.9|16171.78|16051.78|16169.9|16049.9|10
1644413690000|2022-02-09 13:34:50|16169.94|16049.94|16169.02|16049.02|16170.99|16050.99|16169.02|16049.02|10
1644413700000|2022-02-09 13:35:00|16169.28|16049.28|16169.69|16049.69|16170.97|16050.97|16169.28|16049.28|8
1644413710000|2022-02-09 13:35:10|16170.37|16050.37|16176.47|16056.47|16176.47|16056.47|16170.37|16050.37|10
1644413720000|2022-02-09 13:35:20|16176.55|16056.55|16181.75|16061.75|16181.91|16061.91|16176.55|16056.55|10
1644413730000|2022-02-09 13:35:30|16181.57|16061.57|16182.04|16062.04|16182.16|16062.16|16181.5|16061.5|10
1644413740000|2022-02-09 13:35:40|16182.34|16062.34|16182.21|16062.21|16182.64|16062.64|16182.2|16062.2|10
1644413750000|2022-02-09 13:35:50|16182.54|16062.54|16180.92|16060.92|16182.6|16062.6|16180.92|16060.92|10
1644413760000|2022-02-09 13:36:00|16180.95|16060.95|16181.87|16061.87|16182.54|16062.54|16180.95|16060.95|10
1644413770000|2022-02-09 13:36:10|16181.56|16061.56|16180.2|16060.2|16181.56|16061.56|16180.2|16060.2|10
1644413780000|2022-02-09 13:36:20|16179.88|16059.88|16178.54|16058.54|16180.24|16060.24|16178.54|16058.54|10
1644413790000|2022-02-09 13:36:30|16178.59|16058.59|16179.23|16059.23|16179.23|16059.23|16177.36|16057.36|10
1644413800000|2022-02-09 13:36:40|16179.57|16059.57|16180.02|16060.02|16180.3|16060.3|16179.52|16059.52|10
1644413810000|2022-02-09 13:36:50|16180.56|16060.56|16185.58|16065.58|16185.58|16065.58|16180.56|16060.56|10
1644413820000|2022-02-09 13:37:00|16185.1|16065.1|16187.04|16067.04|16187.17|16067.17|16185.1|16065.1|9
1644413830000|2022-02-09 13:37:10|16187.37|16067.37|16186.31|16066.31|16187.8|16067.8|16186.31|16066.31|10
1644413840000|2022-02-09 13:37:20|16185.94|16065.94|16184.72|16064.72|16185.98|16065.98|16184.53|16064.53|10
1644413850000|2022-02-09 13:37:30|16184.58|16064.58|16183.34|16063.34|16184.93|16064.93|16183.22|16063.22|9
1644413860000|2022-02-09 13:37:40|16182.91|16062.91|16182.43|16062.43|16183.06|16063.06|16182.23|16062.23|10
1644413870000|2022-02-09 13:37:50|16182.49|16062.49|16180.92|16060.92|16182.49|16062.49|16180.92|16060.92|10
1644413880000|2022-02-09 13:38:00|16181.09|16061.09|16181.65|16061.65|16181.65|16061.65|16180.33|16060.33|9
1644413890000|2022-02-09 13:38:10|16181.78|16061.78|16184.21|16064.21|16184.21|16064.21|16181.78|16061.78|10
1644413900000|2022-02-09 13:38:20|16184.53|16064.53|16186.34|16066.34|16186.39|16066.39|16184.53|16064.53|10
1644413910000|2022-02-09 13:38:30|16186.3|16066.3|16184.7|16064.7|16186.48|16066.48|16184.68|16064.68|10
1644413920000|2022-02-09 13:38:40|16184.2|16064.2|16180.83|16060.83|16184.44|16064.44|16180.83|16060.83|10
1644413930000|2022-02-09 13:38:50|16180.48|16060.48|16180.5|16060.5|16182.24|16062.24|16180.48|16060.48|10
1644413940000|2022-02-09 13:39:00|16181.24|16061.24|16182.82|16062.82|16182.97|16062.97|16181.03|16061.03|9
1644413950000|2022-02-09 13:39:10|16182.74|16062.74|16183.67|16063.67|16183.79|16063.79|16182.42|16062.42|10
1644413960000|2022-02-09 13:39:20|16183.63|16063.63|16182.95|16062.95|16184|16064|16182.64|16062.64|10
1644413970000|2022-02-09 13:39:30|16182.98|16062.98|16183.97|16063.97|16184.32|16064.32|16182.98|16062.98|9
1644413980000|2022-02-09 13:39:40|16184.4|16064.4|16181.07|16061.07|16184.47|16064.47|16181.07|16061.07|9
1644413990000|2022-02-09 13:39:50|16181.15|16061.15|16181.83|16061.83|16182.9|16062.9|16181.15|16061.15|10
1644414000000|2022-02-09 13:40:00|16181.53|16061.53|16179.52|16059.52|16181.58|16061.58|16179.52|16059.52|10
1644414010000|2022-02-09 13:40:10|16179.95|16059.95|16179.73|16059.73|16180.03|16060.03|16179.57|16059.57|9
1644414020000|2022-02-09 13:40:20|16179.44|16059.44|16177.5|16057.5|16179.44|16059.44|16177.5|16057.5|9
1644414030000|2022-02-09 13:40:30|16177.43|16057.43|16172.37|16052.37|16177.43|16057.43|16172.37|16052.37|10
1644414040000|2022-02-09 13:40:40|16171.07|16051.07|16168.2|16048.2|16171.07|16051.07|16168.2|16048.2|10
1644414050000|2022-02-09 13:40:50|16167.99|16047.99|16163.98|16043.98|16167.99|16047.99|16163.98|16043.98|10
1644414060000|2022-02-09 13:41:00|16163.59|16043.59|16160.82|16040.82|16163.59|16043.59|16160.82|16040.82|10
1644414070000|2022-02-09 13:41:10|16160.36|16040.36|16159.5|16039.5|16160.85|16040.85|16159.5|16039.5|10
1644414080000|2022-02-09 13:41:20|16159.15|16039.15|16154.94|16034.94|16159.15|16039.15|16154.57|16034.57|10
1644414090000|2022-02-09 13:41:30|16154.99|16034.99|16153.76|16033.76|16154.99|16034.99|16153.76|16033.76|9
1644414100000|2022-02-09 13:41:40|16153.71|16033.71|16153.29|16033.29|16153.71|16033.71|16152.91|16032.91|10
1644414110000|2022-02-09 13:41:50|16152.99|16032.99|16154.1|16034.1|16154.61|16034.61|16152.78|16032.78|10
1644414120000|2022-02-09 13:42:00|16154.37|16034.37|16158.49|16038.49|16158.49|16038.49|16153.94|16033.94|9
1644414130000|2022-02-09 13:42:10|16157.7|16037.7|16161.05|16041.05|16161.26|16041.26|16157.7|16037.7|10
1644414140000|2022-02-09 13:42:20|16160.96|16040.96|16165.61|16045.61|16165.61|16045.61|16160.96|16040.96|10
1644414150000|2022-02-09 13:42:30|16165.78|16045.78|16167.96|16047.96|16167.96|16047.96|16165.41|16045.41|9
1644414160000|2022-02-09 13:42:40|16168.08|16048.08|16170.3|16050.3|16170.3|16050.3|16168.08|16048.08|10
1644414170000|2022-02-09 13:42:50|16170.29|16050.29|16171.7|16051.7|16171.7|16051.7|16170.05|16050.05|10
1644414180000|2022-02-09 13:43:00|16171.51|16051.51|16177.69|16057.69|16177.69|16057.69|16171.51|16051.51|10
1644414190000|2022-02-09 13:43:10|16177.99|16057.99|16178.01|16058.01|16178.78|16058.78|16177.76|16057.76|10
1644414200000|2022-02-09 13:43:20|16177.83|16057.83|16178.13|16058.13|16178.13|16058.13|16177.24|16057.24|10
1644414210000|2022-02-09 13:43:30|16178.04|16058.04|16177.77|16057.77|16178.28|16058.28|16177.49|16057.49|10
1644414220000|2022-02-09 13:43:40|16178.32|16058.32|16179.8|16059.8|16180.01|16060.01|16178.32|16058.32|10
1644414230000|2022-02-09 13:43:50|16179.63|16059.63|16181.55|16061.55|16181.55|16061.55|16179.05|16059.05|10
1644414240000|2022-02-09 13:44:00|16181.61|16061.61|16181.33|16061.33|16181.62|16061.62|16180.32|16060.32|10
1644414250000|2022-02-09 13:44:10|16182.14|16062.14|16185.7|16065.7|16185.7|16065.7|16182.14|16062.14|10
1644414260000|2022-02-09 13:44:20|16184.71|16064.71|16187.22|16067.22|16187.22|16067.22|16184.44|16064.44|10
1644414270000|2022-02-09 13:44:30|16187.13|16067.13|16189.63|16069.63|16189.63|16069.63|16187.13|16067.13|9
1644414280000|2022-02-09 13:44:40|16189.86|16069.86|16192.83|16072.83|16192.83|16072.83|16189.77|16069.77|10
1644414290000|2022-02-09 13:44:50|16191.92|16071.92|16192.34|16072.34|16193.04|16073.04|16191.92|16071.92|10
1644414300000|2022-02-09 13:45:00|16192.47|16072.47|16194.45|16074.45|16194.45|16074.45|16192.19|16072.19|10
1644414310000|2022-02-09 13:45:10|16194.12|16074.12|16193.6|16073.6|16194.12|16074.12|16192.68|16072.68|9
1644414320000|2022-02-09 13:45:20|16194.21|16074.21|16194.03|16074.03|16194.51|16074.51|16193.88|16073.88|10
1644414330000|2022-02-09 13:45:30|16194.14|16074.14|16195.94|16075.94|16195.94|16075.94|16192.65|16072.65|10
1644414340000|2022-02-09 13:45:40|16195.48|16075.48|16197.6|16077.6|16197.6|16077.6|16195.28|16075.28|10
1644414350000|2022-02-09 13:45:50|16197.51|16077.51|16198.97|16078.97|16199.12|16079.12|16197.51|16077.51|10
1644414360000|2022-02-09 13:46:00|16198.94|16078.94|16199.11|16079.11|16199.59|16079.59|16198.78|16078.78|9
1644414370000|2022-02-09 13:46:10|16199.02|16079.02|16199.27|16079.27|16199.73|16079.73|16198.72|16078.72|10
1644414380000|2022-02-09 13:46:20|16198.95|16078.95|16198.93|16078.93|16199.33|16079.33|16198.71|16078.71|10
1644414390000|2022-02-09 13:46:30|16198.69|16078.69|16198.62|16078.62|16199.15|16079.15|16198.14|16078.14|10
1644414400000|2022-02-09 13:46:40|16198.64|16078.64|16198.04|16078.04|16198.97|16078.97|16197.95|16077.95|9
1644414410000|2022-02-09 13:46:50|16198.59|16078.59|16198.11|16078.11|16198.6|16078.6|16197.68|16077.68|9
1644414420000|2022-02-09 13:47:00|16197.94|16077.94|16197.56|16077.56|16198.02|16078.02|16197.33|16077.33|10
1644414430000|2022-02-09 13:47:10|16198.17|16078.17|16197.75|16077.75|16198.74|16078.74|16197.75|16077.75|10
1644414440000|2022-02-09 13:47:20|16197.7|16077.7|16197.36|16077.36|16198.89|16078.89|16197.36|16077.36|10
1644414450000|2022-02-09 13:47:30|16197.4|16077.4|16195.95|16075.95|16197.4|16077.4|16195.53|16075.53|10
1644414460000|2022-02-09 13:47:40|16196.03|16076.03|16194.38|16074.38|16196.77|16076.77|16194.38|16074.38|9
1644414470000|2022-02-09 13:47:50|16194.75|16074.75|16190.41|16070.41|16194.86|16074.86|16190.16|16070.16|10
1644414480000|2022-02-09 13:48:00|16190.54|16070.54|16189.87|16069.87|16190.54|16070.54|16189.61|16069.61|10
1644414490000|2022-02-09 13:48:10|16189.63|16069.63|16189.77|16069.77|16189.77|16069.77|16188.83|16068.83|10
1644414500000|2022-02-09 13:48:20|16189.68|16069.68|16192.23|16072.23|16192.23|16072.23|16189.35|16069.35|10
1644414510000|2022-02-09 13:48:30|16192.27|16072.27|16193.83|16073.83|16193.83|16073.83|16192.27|16072.27|10
1644414520000|2022-02-09 13:48:40|16193.54|16073.54|16195.38|16075.38|16195.38|16075.38|16193.49|16073.49|10
1644414530000|2022-02-09 13:48:50|16195.34|16075.34|16195.89|16075.89|16196.15|16076.15|16195.24|16075.24|10
1644414540000|2022-02-09 13:49:00|16195.2|16075.2|16193.68|16073.68|16195.2|16075.2|16193.68|16073.68|10
1644414550000|2022-02-09 13:49:10|16193.17|16073.17|16192.79|16072.79|16193.17|16073.17|16192.79|16072.79|10
1644414560000|2022-02-09 13:49:20|16192.1|16072.1|16190.36|16070.36|16192.1|16072.1|16190.36|16070.36|10
1644414570000|2022-02-09 13:49:30|16189.7|16069.7|16187|16067|16190.06|16070.06|16186.69|16066.69|10
1644414580000|2022-02-09 13:49:40|16186.22|16066.22|16186.09|16066.09|16186.22|16066.22|16185.88|16065.88|10
1644414590000|2022-02-09 13:49:50|16185.68|16065.68|16181.96|16061.96|16185.84|16065.84|16181.96|16061.96|10
1644414600000|2022-02-09 13:50:00|16181.71|16061.71|16180.05|16060.05|16181.71|16061.71|16180.05|16060.05|9
1644414610000|2022-02-09 13:50:10|16179.68|16059.68|16178.34|16058.34|16179.68|16059.68|16178.2|16058.2|9
1644414620000|2022-02-09 13:50:20|16177.53|16057.53|16174.37|16054.37|16177.53|16057.53|16174.37|16054.37|10
1644414630000|2022-02-09 13:50:30|16174.6|16054.6|16169.78|16049.78|16174.6|16054.6|16169.62|16049.62|10
1644414640000|2022-02-09 13:50:40|16169.67|16049.67|16166.75|16046.75|16169.67|16049.67|16166.75|16046.75|9
1644414650000|2022-02-09 13:50:50|16166.59|16046.59|16164.93|16044.93|16166.59|16046.59|16164.45|16044.45|10
1644414660000|2022-02-09 13:51:00|16164.81|16044.81|16164.79|16044.79|16165.61|16045.61|16164.35|16044.35|10
1644414670000|2022-02-09 13:51:10|16165.36|16045.36|16164.22|16044.22|16165.36|16045.36|16164.22|16044.22|10
1644414680000|2022-02-09 13:51:20|16164.41|16044.41|16162.71|16042.71|16164.41|16044.41|16162.71|16042.71|10
1644414690000|2022-02-09 13:51:30|16162.77|16042.77|16164.12|16044.12|16164.12|16044.12|16162.77|16042.77|10
1644414700000|2022-02-09 13:51:40|16164.27|16044.27|16164.78|16044.78|16164.78|16044.78|16163.89|16043.89|10
1644414710000|2022-02-09 13:51:50|16164.9|16044.9|16164.5|16044.5|16165.45|16045.45|16164.5|16044.5|9
1644414720000|2022-02-09 13:52:00|16163.93|16043.93|16162.42|16042.42|16163.93|16043.93|16162.42|16042.42|9
1644414730000|2022-02-09 13:52:10|16162.5|16042.5|16160.06|16040.06|16162.5|16042.5|16160.06|16040.06|10
1644414740000|2022-02-09 13:52:20|16158.4|16038.4|16156.38|16036.38|16158.4|16038.4|16156.29|16036.29|9
1644414750000|2022-02-09 13:52:30|16155.76|16035.76|16150.77|16030.77|16155.76|16035.76|16150.77|16030.77|10
1644414760000|2022-02-09 13:52:40|16151.03|16031.03|16149.85|16029.85|16151.03|16031.03|16149.85|16029.85|10
1644414770000|2022-02-09 13:52:50|16149.92|16029.92|16148.89|16028.89|16149.92|16029.92|16147.06|16027.06|10
1644414780000|2022-02-09 13:53:00|16148.87|16028.87|16153.9|16033.9|16153.9|16033.9|16148.87|16028.87|10
1644414790000|2022-02-09 13:53:10|16154.37|16034.37|16157.82|16037.82|16157.85|16037.85|16154.37|16034.37|9
1644414800000|2022-02-09 13:53:20|16157.73|16037.73|16159.27|16039.27|16159.43|16039.43|16157.73|16037.73|10
1644414810000|2022-02-09 13:53:30|16159.41|16039.41|16161.06|16041.06|16161.06|16041.06|16159.08|16039.08|9
1644414820000|2022-02-09 13:53:40|16161.49|16041.49|16162.31|16042.31|16163.54|16043.54|16161.49|16041.49|9
1644414830000|2022-02-09 13:53:50|16162.6|16042.6|16165.46|16045.46|16165.46|16045.46|16162.6|16042.6|10
1644414840000|2022-02-09 13:54:00|16165.29|16045.29|16166.14|16046.14|16166.78|16046.78|16165.29|16045.29|9
1644414850000|2022-02-09 13:54:10|16166.05|16046.05|16163.21|16043.21|16166.14|16046.14|16163.21|16043.21|10
1644414860000|2022-02-09 13:54:20|16163.19|16043.19|16161.72|16041.72|16163.38|16043.38|16161.72|16041.72|10
1644414870000|2022-02-09 13:54:30|16161.64|16041.64|16161.45|16041.45|16161.71|16041.71|16161.15|16041.15|9
1644414880000|2022-02-09 13:54:40|16161.15|16041.15|16158.01|16038.01|16161.15|16041.15|16158|16038|10
1644414890000|2022-02-09 13:54:50|16158.04|16038.04|16156.85|16036.85|16158.04|16038.04|16156.44|16036.44|10
1644414900000|2022-02-09 13:55:00|16156.78|16036.78|16156.16|16036.16|16157.37|16037.37|16156.16|16036.16|10
1644414910000|2022-02-09 13:55:10|16157.24|16037.24|16156.85|16036.85|16157.28|16037.28|16156.81|16036.81|9
1644414920000|2022-02-09 13:55:20|16156.27|16036.27|16156.54|16036.54|16156.54|16036.54|16154.91|16034.91|10
1644414930000|2022-02-09 13:55:30|16156.53|16036.53|16155.56|16035.56|16156.56|16036.56|16155.45|16035.45|10
1644414940000|2022-02-09 13:55:40|16155.36|16035.36|16153.54|16033.54|16155.36|16035.36|16153.54|16033.54|10
1644414950000|2022-02-09 13:55:50|16153.86|16033.86|16154.66|16034.66|16154.66|16034.66|16153.77|16033.77|9
1644414960000|2022-02-09 13:56:00|16154.64|16034.64|16154.48|16034.48|16154.77|16034.77|16154.19|16034.19|9
1644414970000|2022-02-09 13:56:10|16154.65|16034.65|16153.35|16033.35|16154.65|16034.65|16153.35|16033.35|10
1644414980000|2022-02-09 13:56:20|16152.89|16032.89|16151.28|16031.28|16152.89|16032.89|16151.28|16031.28|10
1644414990000|2022-02-09 13:56:30|16151.22|16031.22|16134.78|16014.78|16151.22|16031.22|16134.78|16014.78|10
1644415000000|2022-02-09 13:56:40|16135.08|16015.08|16131.92|16011.92|16135.08|16015.08|16131.23|16011.23|10
1644415010000|2022-02-09 13:56:50|16132.55|16012.55|16130.28|16010.28|16132.55|16012.55|16130.28|16010.28|10
1644415020000|2022-02-09 13:57:00|16130.08|16010.08|16124.43|16004.43|16130.08|16010.08|16124.06|16004.06|9
1644415030000|2022-02-09 13:57:10|16124.12|16004.12|16120.06|16000.06|16124.37|16004.37|16120.06|16000.06|10
1644415040000|2022-02-09 13:57:20|16119.77|15999.77|16112.36|15992.36|16119.77|15999.77|16112.36|15992.36|9
1644415050000|2022-02-09 13:57:30|16110.89|15990.89|16109.92|15989.92|16110.89|15990.89|16109.56|15989.56|10
1644415060000|2022-02-09 13:57:40|16109.47|15989.47|16103.5|15983.5|16109.47|15989.47|16103.5|15983.5|10
1644415070000|2022-02-09 13:57:50|16103.2|15983.2|16098.39|15978.39|16103.2|15983.2|16098.04|15978.04|10
1644415080000|2022-02-09 13:58:00|16097.2|15977.2|16097.02|15977.02|16097.91|15977.91|16096.5|15976.5|10
1644415090000|2022-02-09 13:58:10|16097.33|15977.33|16092.22|15972.22|16097.33|15977.33|16092.22|15972.22|10
1644415100000|2022-02-09 13:58:20|16092.91|15972.91|16084.98|15964.98|16092.91|15972.91|16084.98|15964.98|10
1644415110000|2022-02-09 13:58:30|16083.84|15963.84|16081.88|15961.88|16083.84|15963.84|16079.6|15959.6|10
1644415120000|2022-02-09 13:58:40|16082.11|15962.11|16085.04|15965.04|16085.04|15965.04|16080.18|15960.18|10
1644415130000|2022-02-09 13:58:50|16084.95|15964.95|16091.71|15971.71|16091.71|15971.71|16084.16|15964.16|10
1644415140000|2022-02-09 13:59:00|16092.64|15972.64|16095.85|15975.85|16095.85|15975.85|16092.37|15972.37|10
1644415150000|2022-02-09 13:59:10|16096.43|15976.43|16100.39|15980.39|16101.04|15981.04|16096.43|15976.43|10
1644415160000|2022-02-09 13:59:20|16099.9|15979.9|16096|15976|16100.14|15980.14|16096|15976|9
1644415170000|2022-02-09 13:59:30|16095.87|15975.87|16096.82|15976.82|16096.82|15976.82|16095.87|15975.87|10
1644415180000|2022-02-09 13:59:40|16096.81|15976.81|16097.44|15977.44|16097.44|15977.44|16096.31|15976.31|10
1644415190000|2022-02-09 13:59:50|16097.43|15977.43|16096.21|15976.21|16097.43|15977.43|16095.47|15975.47|10
1644415200000|2022-02-09 14:00:00|16096.22|15976.22|16095.61|15975.61|16096.22|15976.22|16094.97|15974.97|10
1644415210000|2022-02-09 14:00:10|16096.37|15976.37|16100.84|15980.84|16100.88|15980.88|16095.58|15975.58|10
1644415220000|2022-02-09 14:00:20|16101.32|15981.32|16105.13|15985.13|16105.13|15985.13|16101.32|15981.32|9
1644415230000|2022-02-09 14:00:30|16105.24|15985.24|16107.71|15987.71|16107.71|15987.71|16105.24|15985.24|8
1644415240000|2022-02-09 14:00:40|16107.9|15987.9|16108.87|15988.87|16108.87|15988.87|16107.71|15987.71|9
1644415250000|2022-02-09 14:00:50|16108.97|15988.97|16109.44|15989.44|16109.44|15989.44|16108.73|15988.73|10
1644415260000|2022-02-09 14:01:00|16110.03|15990.03|16106.75|15986.75|16110.03|15990.03|16106.75|15986.75|10
1644415270000|2022-02-09 14:01:10|16104.92|15984.92|16099.89|15979.89|16104.92|15984.92|16099.89|15979.89|10
1644415280000|2022-02-09 14:01:20|16098.46|15978.46|16092.9|15972.9|16098.46|15978.46|16092.9|15972.9|10
1644415290000|2022-02-09 14:01:30|16092.41|15972.41|16088.68|15968.68|16092.41|15972.41|16088.68|15968.68|8
1644415300000|2022-02-09 14:01:40|16088.79|15968.79|16087.6|15967.6|16088.89|15968.89|16087.48|15967.48|10
1644415310000|2022-02-09 14:01:50|16087.53|15967.53|16080.8|15960.8|16087.53|15967.53|16080.8|15960.8|10
1644415320000|2022-02-09 14:02:00|16080.25|15960.25|16076.39|15956.39|16080.25|15960.25|16076.39|15956.39|10
1644415330000|2022-02-09 14:02:10|16076.09|15956.09|16074|15954|16076.09|15956.09|16074|15954|10
1644415340000|2022-02-09 14:02:20|16073.49|15953.49|16072.86|15952.86|16073.77|15953.77|16072.84|15952.84|10
1644415350000|2022-02-09 14:02:30|16072.76|15952.76|16064.02|15944.02|16072.76|15952.76|16064.02|15944.02|10
1644415360000|2022-02-09 14:02:40|16064.72|15944.72|16061.92|15941.92|16064.72|15944.72|16061.58|15941.58|9
1644415370000|2022-02-09 14:02:50|16061.51|15941.51|16058.39|15938.39|16061.51|15941.51|16058.39|15938.39|9
1644415380000|2022-02-09 14:03:00|16057.37|15937.37|16055.5|15935.5|16057.43|15937.43|16055.5|15935.5|10
1644415390000|2022-02-09 14:03:10|16054.83|15934.83|16053.18|15933.18|16055.04|15935.04|16053.18|15933.18|10
1644415400000|2022-02-09 14:03:20|16052.31|15932.31|16046.18|15926.18|16052.31|15932.31|16046.18|15926.18|10
1644415410000|2022-02-09 14:03:30|16046.39|15926.39|16045.2|15925.2|16046.64|15926.64|16045.09|15925.09|8
1644415420000|2022-02-09 14:03:40|16044.09|15924.09|16040.61|15920.61|16044.09|15924.09|16040.61|15920.61|10
1644415430000|2022-02-09 14:03:50|16040.57|15920.57|16034.77|15914.77|16040.94|15920.94|16034.77|15914.77|10
1644415440000|2022-02-09 14:04:00|16034.91|15914.91|16032.99|15912.99|16034.91|15914.91|16031.62|15911.62|10
1644415450000|2022-02-09 14:04:10|16033.36|15913.36|16038.81|15918.81|16038.81|15918.81|16033.02|15913.02|10
1644415460000|2022-02-09 14:04:20|16039.5|15919.5|16039.86|15919.86|16040.73|15920.73|16039.1|15919.1|9
1644415470000|2022-02-09 14:04:30|16040.33|15920.33|16045.02|15925.02|16045.02|15925.02|16040.33|15920.33|10
1644415480000|2022-02-09 14:04:40|16045.03|15925.03|16043.78|15923.78|16045.34|15925.34|16043.39|15923.39|10
1644415490000|2022-02-09 14:04:50|16043.85|15923.85|16044.7|15924.7|16044.7|15924.7|16043.3|15923.3|10
1644415500000|2022-02-09 14:05:00|16044.94|15924.94|16048.37|15928.37|16048.37|15928.37|16044.94|15924.94|10
1644415510000|2022-02-09 14:05:10|16048.6|15928.6|16051.82|15931.82|16051.82|15931.82|16048.6|15928.6|10
1644415520000|2022-02-09 14:05:20|16053.13|15933.13|16055.69|15935.69|16055.69|15935.69|16052.54|15932.54|10
1644415530000|2022-02-09 14:05:30|16055.36|15935.36|16054.01|15934.01|16055.36|15935.36|16054.01|15934.01|10
1644415540000|2022-02-09 14:05:40|16054.15|15934.15|16052.51|15932.51|16054.15|15934.15|16052.51|15932.51|10
1644415550000|2022-02-09 14:05:50|16052.18|15932.18|16051.99|15931.99|16052.26|15932.26|16051.74|15931.74|9
1644415560000|2022-02-09 14:06:00|16052.17|15932.17|16052.4|15932.4|16052.67|15932.67|16051.89|15931.89|10
1644415570000|2022-02-09 14:06:10|16053.1|15933.1|16054.65|15934.65|16054.65|15934.65|16052.87|15932.87|8
1644415580000|2022-02-09 14:06:20|16054.32|15934.32|16055.88|15935.88|16056.64|15936.64|16054.32|15934.32|9
1644415590000|2022-02-09 14:06:30|16056.02|15936.02|16057.4|15937.4|16057.56|15937.56|16056.02|15936.02|10
1644415600000|2022-02-09 14:06:40|16057.04|15937.04|16056.89|15936.89|16057.35|15937.35|16055.97|15935.97|10
1644415610000|2022-02-09 14:06:50|16055.88|15935.88|16053.65|15933.65|16056.57|15936.57|16053.65|15933.65|10
1644415620000|2022-02-09 14:07:00|16053.33|15933.33|16048.68|15928.68|16053.33|15933.33|16048.68|15928.68|10
1644415630000|2022-02-09 14:07:10|16048.62|15928.62|16042.86|15922.86|16048.62|15928.62|16042.86|15922.86|10
1644415640000|2022-02-09 14:07:20|16042.72|15922.72|16036.68|15916.68|16042.72|15922.72|16036.68|15916.68|10
1644415650000|2022-02-09 14:07:30|16036.3|15916.3|16034.81|15914.81|16036.48|15916.48|16033.8|15913.8|10
1644415660000|2022-02-09 14:07:40|16033.88|15913.88|16031.06|15911.06|16033.88|15913.88|16031.06|15911.06|10
1644415670000|2022-02-09 14:07:50|16030.9|15910.9|16032.19|15912.19|16032.26|15912.26|16030.9|15910.9|10
1644415680000|2022-02-09 14:08:00|16032.6|15912.6|16039.55|15919.55|16039.55|15919.55|16032.31|15912.31|10
1644415690000|2022-02-09 14:08:10|16039.57|15919.57|16043.89|15923.89|16043.89|15923.89|16039.57|15919.57|10
1644415700000|2022-02-09 14:08:20|16043.6|15923.6|16044.03|15924.03|16044.88|15924.88|16043.2|15923.2|10
1644415710000|2022-02-09 14:08:30|16044.96|15924.96|16046.71|15926.71|16046.71|15926.71|16044.61|15924.61|9
1644415720000|2022-02-09 14:08:40|16048.22|15928.22|16053.23|15933.23|16053.23|15933.23|16048.22|15928.22|9
1644415730000|2022-02-09 14:08:50|16054.31|15934.31|16054.04|15934.04|16055.08|15935.08|16054.04|15934.04|10
1644415740000|2022-02-09 14:09:00|16054.05|15934.05|16055.62|15935.62|16055.62|15935.62|16053.63|15933.63|9
1644415750000|2022-02-09 14:09:10|16056.12|15936.12|16057.16|15937.16|16057.16|15937.16|16054.53|15934.53|9
1644415760000|2022-02-09 14:09:20|16058.13|15938.13|16062.58|15942.58|16062.58|15942.58|16058.13|15938.13|10
1644415770000|2022-02-09 14:09:30|16062.96|15942.96|16064.5|15944.5|16064.5|15944.5|16062.96|15942.96|10
1644415780000|2022-02-09 14:09:40|16065.06|15945.06|16065.36|15945.36|16065.48|15945.48|16064.9|15944.9|10
1644415790000|2022-02-09 14:09:50|16065.45|15945.45|16068.64|15948.64|16068.64|15948.64|16065.45|15945.45|10
1644415800000|2022-02-09 14:10:00|16069.65|15949.65|16073.66|15953.66|16074.44|15954.44|16069.26|15949.26|10
1644415810000|2022-02-09 14:10:10|16073.52|15953.52|16071.49|15951.49|16074|15954|16071.49|15951.49|10
1644415820000|2022-02-09 14:10:20|16070.09|15950.09|16069.5|15949.5|16070.35|15950.35|16069.5|15949.5|10
1644415830000|2022-02-09 14:10:30|16069.01|15949.01|16070.22|15950.22|16070.22|15950.22|16069.01|15949.01|8
1644415840000|2022-02-09 14:10:40|16070.41|15950.41|16072.51|15952.51|16072.51|15952.51|16070.41|15950.41|10
1644415850000|2022-02-09 14:10:50|16072.48|15952.48|16077.31|15957.31|16077.31|15957.31|16072.48|15952.48|10
1644415860000|2022-02-09 14:11:00|16078.56|15958.56|16082.12|15962.12|16082.12|15962.12|16078.56|15958.56|10
1644415870000|2022-02-09 14:11:10|16082.29|15962.29|16084.54|15964.54|16084.54|15964.54|16082.29|15962.29|10
1644415880000|2022-02-09 14:11:20|16084.6|15964.6|16085.3|15965.3|16086.74|15966.74|16084.6|15964.6|10
1644415890000|2022-02-09 14:11:30|16085.14|15965.14|16084.59|15964.59|16085.42|15965.42|16084.59|15964.59|10
1644415900000|2022-02-09 14:11:40|16084.97|15964.97|16083.18|15963.18|16084.97|15964.97|16083.18|15963.18|10
1644415910000|2022-02-09 14:11:50|16083.09|15963.09|16085.47|15965.47|16085.47|15965.47|16083.09|15963.09|10
1644415920000|2022-02-09 14:12:00|16085.63|15965.63|16087.89|15967.89|16087.89|15967.89|16085.63|15965.63|10
1644415930000|2022-02-09 14:12:10|16087.97|15967.97|16092.39|15972.39|16092.39|15972.39|16087.97|15967.97|10
1644415940000|2022-02-09 14:12:20|16092.96|15972.96|16093.37|15973.37|16093.53|15973.53|16092.54|15972.54|10
1644415950000|2022-02-09 14:12:30|16093.32|15973.32|16096.02|15976.02|16096.02|15976.02|16093.25|15973.25|10
1644415960000|2022-02-09 14:12:40|16096.63|15976.63|16097.74|15977.74|16097.74|15977.74|16096|15976|10
1644415970000|2022-02-09 14:12:50|16097.77|15977.77|16098.19|15978.19|16098.29|15978.29|16097.56|15977.56|10
1644415980000|2022-02-09 14:13:00|16098.15|15978.15|16095.12|15975.12|16098.15|15978.15|16095.12|15975.12|10
1644415990000|2022-02-09 14:13:10|16095.85|15975.85|16094.72|15974.72|16095.85|15975.85|16094.69|15974.69|10
1644416000000|2022-02-09 14:13:20|16094.71|15974.71|16098.15|15978.15|16098.33|15978.33|16094.58|15974.58|10
1644416010000|2022-02-09 14:13:30|16098.27|15978.27|16096.81|15976.81|16098.27|15978.27|16096.25|15976.25|10
1644416020000|2022-02-09 14:13:40|16095.8|15975.8|16093.89|15973.89|16095.8|15975.8|16093.77|15973.77|10
1644416030000|2022-02-09 14:13:50|16094.3|15974.3|16097.57|15977.57|16097.57|15977.57|16094.21|15974.21|10
1644416040000|2022-02-09 14:14:00|16097.76|15977.76|16099.62|15979.62|16099.62|15979.62|16097.76|15977.76|10
1644416050000|2022-02-09 14:14:10|16100.19|15980.19|16107.06|15987.06|16107.06|15987.06|16100.19|15980.19|10
1644416060000|2022-02-09 14:14:20|16107.13|15987.13|16108.62|15988.62|16109.33|15989.33|16107.13|15987.13|10
1644416070000|2022-02-09 14:14:30|16107.96|15987.96|16107.52|15987.52|16107.96|15987.96|16106.84|15986.84|9
1644416080000|2022-02-09 14:14:40|16107.55|15987.55|16106.35|15986.35|16107.55|15987.55|16106.29|15986.29|10
1644416090000|2022-02-09 14:14:50|16106.76|15986.76|16101.89|15981.89|16106.76|15986.76|16101.89|15981.89|10
1644416100000|2022-02-09 14:15:00|16100.18|15980.18|16096.23|15976.23|16100.54|15980.54|16096.23|15976.23|10
1644416110000|2022-02-09 14:15:10|16095.75|15975.75|16097.34|15977.34|16097.34|15977.34|16095.75|15975.75|10
1644416120000|2022-02-09 14:15:20|16097.9|15977.9|16100.55|15980.55|16100.58|15980.58|16097.66|15977.66|9
1644416130000|2022-02-09 14:15:30|16102.42|15982.42|16105.46|15985.46|16105.46|15985.46|16102.39|15982.39|10
1644416140000|2022-02-09 14:15:40|16105.77|15985.77|16106.38|15986.38|16106.88|15986.88|16105.56|15985.56|10
1644416150000|2022-02-09 14:15:50|16105.87|15985.87|16104.86|15984.86|16106.07|15986.07|16104.86|15984.86|10
1644416160000|2022-02-09 14:16:00|16104.19|15984.19|16099.61|15979.61|16104.19|15984.19|16099.61|15979.61|10
1644416170000|2022-02-09 14:16:10|16098.89|15978.89|16097.77|15977.77|16098.89|15978.89|16097.6|15977.6|10
1644416180000|2022-02-09 14:16:20|16096.9|15976.9|16097.33|15977.33|16097.33|15977.33|16096.4|15976.4|9
1644416190000|2022-02-09 14:16:30|16097.51|15977.51|16095.01|15975.01|16097.67|15977.67|16095.01|15975.01|10
1644416200000|2022-02-09 14:16:40|16094.76|15974.76|16094.25|15974.25|16094.76|15974.76|16093.79|15973.79|9
1644416210000|2022-02-09 14:16:50|16094.54|15974.54|16094.09|15974.09|16094.54|15974.54|16093.97|15973.97|8
1644416220000|2022-02-09 14:17:00|16093.64|15973.64|16093.16|15973.16|16093.91|15973.91|16093.16|15973.16|8
1644416230000|2022-02-09 14:17:10|16092.98|15972.98|16093.38|15973.38|16093.91|15973.91|16092.98|15972.98|10
1644416240000|2022-02-09 14:17:20|16093.48|15973.48|16089.95|15969.95|16093.48|15973.48|16089.95|15969.95|10
1644416250000|2022-02-09 14:17:30|16089.93|15969.93|16089.65|15969.65|16090.55|15970.55|16089.65|15969.65|10
1644416260000|2022-02-09 14:17:40|16089.63|15969.63|16088.13|15968.13|16089.94|15969.94|16088.13|15968.13|9
1644416270000|2022-02-09 14:17:50|16087.66|15967.66|16087.42|15967.42|16088.3|15968.3|16087.42|15967.42|10
1644416280000|2022-02-09 14:18:00|16087.59|15967.59|16087.37|15967.37|16087.71|15967.71|16087.37|15967.37|10
1644416290000|2022-02-09 14:18:10|16087.33|15967.33|16086.68|15966.68|16087.4|15967.4|16086.54|15966.54|10
1644416300000|2022-02-09 14:18:20|16086.64|15966.64|16085.39|15965.39|16086.64|15966.64|16085.36|15965.36|10
1644416310000|2022-02-09 14:18:30|16085.15|15965.15|16085.03|15965.03|16085.38|15965.38|16084.45|15964.45|9
1644416320000|2022-02-09 14:18:40|16084.45|15964.45|16082.71|15962.71|16084.79|15964.79|16082.71|15962.71|10
1644416330000|2022-02-09 14:18:50|16082.56|15962.56|16081.91|15961.91|16083.02|15963.02|16081.71|15961.71|10
1644416340000|2022-02-09 14:19:00|16081.45|15961.45|16079.41|15959.41|16081.45|15961.45|16079.41|15959.41|10
1644416350000|2022-02-09 14:19:10|16079.27|15959.27|16081.48|15961.48|16081.48|15961.48|16079.27|15959.27|9
1644416360000|2022-02-09 14:19:20|16081.5|15961.5|16079.59|15959.59|16081.8|15961.8|16079.59|15959.59|10
1644416370000|2022-02-09 14:19:30|16079.28|15959.28|16077.77|15957.77|16079.28|15959.28|16077.77|15957.77|10
1644416380000|2022-02-09 14:19:40|16077.38|15957.38|16075.83|15955.83|16077.38|15957.38|16075.69|15955.69|9
1644416390000|2022-02-09 14:19:50|16075.96|15955.96|16074.65|15954.65|16075.96|15955.96|16074.65|15954.65|10
1644416400000|2022-02-09 14:20:00|16073.42|15953.42|16071.51|15951.51|16073.42|15953.42|16071.03|15951.03|10
1644416410000|2022-02-09 14:20:10|16071.72|15951.72|16074.81|15954.81|16074.81|15954.81|16071.72|15951.72|10
1644416420000|2022-02-09 14:20:20|16074.91|15954.91|16075.93|15955.93|16076.06|15956.06|16074.91|15954.91|10
1644416430000|2022-02-09 14:20:30|16076.35|15956.35|16076.95|15956.95|16077.21|15957.21|16076.34|15956.34|9
1644416440000|2022-02-09 14:20:40|16076.75|15956.75|16074.56|15954.56|16076.75|15956.75|16074.56|15954.56|10
1644416450000|2022-02-09 14:20:50|16074.5|15954.5|16075.24|15955.24|16075.43|15955.43|16074.48|15954.48|10
1644416460000|2022-02-09 14:21:00|16075.17|15955.17|16075.57|15955.57|16075.57|15955.57|16073.94|15953.94|9
1644416470000|2022-02-09 14:21:10|16075.83|15955.83|16080.24|15960.24|16080.24|15960.24|16075.83|15955.83|10
1644416480000|2022-02-09 14:21:20|16080.52|15960.52|16082.66|15962.66|16082.66|15962.66|16080.52|15960.52|10
1644416490000|2022-02-09 14:21:30|16082.54|15962.54|16083.92|15963.92|16083.99|15963.99|16082.54|15962.54|10
1644416500000|2022-02-09 14:21:40|16084.29|15964.29|16087.47|15967.47|16087.47|15967.47|16084.29|15964.29|10
1644416510000|2022-02-09 14:21:50|16087.37|15967.37|16086.14|15966.14|16087.51|15967.51|16086.14|15966.14|10
1644416520000|2022-02-09 14:22:00|16085.95|15965.95|16085.96|15965.96|16086.38|15966.38|16085.65|15965.65|9
1644416530000|2022-02-09 14:22:10|16085.84|15965.84|16085.05|15965.05|16085.93|15965.93|16085.05|15965.05|10
1644416540000|2022-02-09 14:22:20|16085.08|15965.08|16086.01|15966.01|16086.01|15966.01|16084.96|15964.96|10
1644416550000|2022-02-09 14:22:30|16086.31|15966.31|16088.55|15968.55|16088.55|15968.55|16086.19|15966.19|9
1644416560000|2022-02-09 14:22:40|16088.83|15968.83|16089.21|15969.21|16089.36|15969.36|16088.45|15968.45|9
1644416570000|2022-02-09 14:22:50|16089.45|15969.45|16090.43|15970.43|16090.57|15970.57|16089.45|15969.45|9
1644416580000|2022-02-09 14:23:00|16090.34|15970.34|16090.63|15970.63|16090.85|15970.85|16090.29|15970.29|10
1644416590000|2022-02-09 14:23:10|16090.91|15970.91|16092.05|15972.05|16092.26|15972.26|16090.59|15970.59|10
1644416600000|2022-02-09 14:23:20|16092.22|15972.22|16093.99|15973.99|16094.09|15974.09|16092.1|15972.1|10
1644416610000|2022-02-09 14:23:30|16094.23|15974.23|16097.85|15977.85|16097.85|15977.85|16094.23|15974.23|10
1644416620000|2022-02-09 14:23:40|16097.92|15977.92|16098.37|15978.37|16098.41|15978.41|16097.92|15977.92|8
1644416630000|2022-02-09 14:23:50|16098.49|15978.49|16101.22|15981.22|16101.32|15981.32|16098.49|15978.49|10
1644416640000|2022-02-09 14:24:00|16101.23|15981.23|16102.18|15982.18|16102.63|15982.63|16101.23|15981.23|9
1644416650000|2022-02-09 14:24:10|16102.48|15982.48|16102.83|15982.83|16103.2|15983.2|16102.48|15982.48|8
1644416660000|2022-02-09 14:24:20|16102.3|15982.3|16098.84|15978.84|16102.8|15982.8|16098.84|15978.84|9
1644416670000|2022-02-09 14:24:30|16098.2|15978.2|16095.44|15975.44|16098.2|15978.2|16095.18|15975.18|10
1644416680000|2022-02-09 14:24:40|16095.05|15975.05|16093.53|15973.53|16095.07|15975.07|16093.53|15973.53|10
1644416690000|2022-02-09 14:24:50|16093.33|15973.33|16093.62|15973.62|16093.98|15973.98|16093.04|15973.04|10
1644416700000|2022-02-09 14:25:00|16093.86|15973.86|16095.09|15975.09|16095.09|15975.09|16093.86|15973.86|10
1644416710000|2022-02-09 14:25:10|16094.89|15974.89|16094.48|15974.48|16095.23|15975.23|16094.48|15974.48|10
1644416720000|2022-02-09 14:25:20|16094.4|15974.4|16095.41|15975.41|16095.92|15975.92|16094.4|15974.4|10
1644416730000|2022-02-09 14:25:30|16095.26|15975.26|16095.73|15975.73|16096.13|15976.13|16094.78|15974.78|10
1644416740000|2022-02-09 14:25:40|16095.77|15975.77|16095.11|15975.11|16095.77|15975.77|16095.11|15975.11|9
1644416750000|2022-02-09 14:25:50|16095.47|15975.47|16097.58|15977.58|16097.58|15977.58|16095.18|15975.18|10
1644416760000|2022-02-09 14:26:00|16097.52|15977.52|16098.17|15978.17|16098.17|15978.17|16097.23|15977.23|10
1644416770000|2022-02-09 14:26:10|16098.21|15978.21|16100.64|15980.64|16100.64|15980.64|16098.21|15978.21|10
1644416780000|2022-02-09 14:26:20|16101.87|15981.87|16107.35|15987.35|16107.35|15987.35|16101.87|15981.87|10
1644416790000|2022-02-09 14:26:30|16107.99|15987.99|16112.87|15992.87|16112.87|15992.87|16107.99|15987.99|10
1644416800000|2022-02-09 14:26:40|16113.33|15993.33|16114.79|15994.79|16116.15|15996.15|16113.33|15993.33|10
1644416810000|2022-02-09 14:26:50|16114.2|15994.2|16113.94|15993.94|16114.92|15994.92|16113.31|15993.31|10
1644416820000|2022-02-09 14:27:00|16114.25|15994.25|16114.29|15994.29|16115.36|15995.36|16113.73|15993.73|10
1644416830000|2022-02-09 14:27:10|16114.24|15994.24|16114.4|15994.4|16114.51|15994.51|16113.27|15993.27|10
1644416840000|2022-02-09 14:27:20|16114.93|15994.93|16115.86|15995.86|16116.28|15996.28|16114.93|15994.93|10
1644416850000|2022-02-09 14:27:30|16115.72|15995.72|16113.84|15993.84|16115.97|15995.97|16113.84|15993.84|9
1644416860000|2022-02-09 14:27:40|16113.58|15993.58|16112.14|15992.14|16113.58|15993.58|16112.04|15992.04|10
1644416870000|2022-02-09 14:27:50|16112.09|15992.09|16108.61|15988.61|16112.09|15992.09|16108.61|15988.61|10
1644416880000|2022-02-09 14:28:00|16108.31|15988.31|16109.49|15989.49|16109.72|15989.72|16108.31|15988.31|10
1644416890000|2022-02-09 14:28:10|16109.96|15989.96|16110.37|15990.37|16110.95|15990.95|16109.59|15989.59|10
1644416900000|2022-02-09 14:28:20|16110.05|15990.05|16108.91|15988.91|16110.28|15990.28|16108.91|15988.91|10
1644416910000|2022-02-09 14:28:30|16109|15989|16107.96|15987.96|16109.52|15989.52|16107.31|15987.31|9
1644416920000|2022-02-09 14:28:40|16106.43|15986.43|16104.05|15984.05|16106.44|15986.44|16104.05|15984.05|10
1644416930000|2022-02-09 14:28:50|16103.81|15983.81|16102.85|15982.85|16104.35|15984.35|16102.85|15982.85|10
1644416940000|2022-02-09 14:29:00|16103.11|15983.11|16107.1|15987.1|16107.1|15987.1|16103.05|15983.05|10
1644416950000|2022-02-09 14:29:10|16107.21|15987.21|16107.9|15987.9|16108.81|15988.81|16107.12|15987.12|10
1644416960000|2022-02-09 14:29:20|16107.98|15987.98|16107.51|15987.51|16108.4|15988.4|16107.43|15987.43|10
1644416970000|2022-02-09 14:29:30|16107.15|15987.15|16107.19|15987.19|16107.19|15987.19|16106.33|15986.33|10
1644416980000|2022-02-09 14:29:40|16107.5|15987.5|16107.95|15987.95|16108.4|15988.4|16107.25|15987.25|10
1644416990000|2022-02-09 14:29:50|16107.66|15987.66|16108.8|15988.8|16108.8|15988.8|16107.66|15987.66|10
1644417000000|2022-02-09 14:30:00|16109.12|15989.12|16111.08|15991.08|16111.49|15991.49|16108.94|15988.94|10
1644417010000|2022-02-09 14:30:10|16112.83|15992.83|16112.95|15992.95|16114.11|15994.11|16112.68|15992.68|10
1644417020000|2022-02-09 14:30:20|16112.71|15992.71|16108.83|15988.83|16112.71|15992.71|16108.83|15988.83|10
1644417030000|2022-02-09 14:30:30|16108.16|15988.16|16107.01|15987.01|16108.47|15988.47|16107.01|15987.01|10
1644417040000|2022-02-09 14:30:40|16106.57|15986.57|16104.42|15984.42|16106.57|15986.57|16103.82|15983.82|10
1644417050000|2022-02-09 14:30:50|16103.61|15983.61|16103.34|15983.34|16103.62|15983.62|16102.64|15982.64|10
1644417060000|2022-02-09 14:31:00|16103.28|15983.28|16106.33|15986.33|16106.49|15986.49|16103.28|15983.28|10
1644417070000|2022-02-09 14:31:10|16107.68|15987.68|16115.05|15995.05|16115.07|15995.07|16107.68|15987.68|10
1644417080000|2022-02-09 14:31:20|16118.4|15998.4|16121.78|16001.78|16121.78|16001.78|16118.4|15998.4|10
1644417090000|2022-02-09 14:31:30|16121.85|16001.85|16123.4|16003.4|16123.4|16003.4|16121.85|16001.85|9
1644417100000|2022-02-09 14:31:40|16123.27|16003.27|16124.69|16004.69|16125.44|16005.44|16123.27|16003.27|10
1644417110000|2022-02-09 14:31:50|16124.94|16004.94|16126.14|16006.14|16126.19|16006.19|16124.26|16004.26|9
1644417120000|2022-02-09 14:32:00|16127.37|16007.37|16127.56|16007.56|16128.82|16008.82|16127.26|16007.26|10
1644417130000|2022-02-09 14:32:10|16127.52|16007.52|16126.3|16006.3|16128.83|16008.83|16125.93|16005.93|10
1644417140000|2022-02-09 14:32:20|16124.92|16004.92|16121.78|16001.78|16124.92|16004.92|16121.61|16001.61|10
1644417150000|2022-02-09 14:32:30|16122.02|16002.02|16123.94|16003.94|16123.94|16003.94|16122.02|16002.02|9
1644417160000|2022-02-09 14:32:40|16123.93|16003.93|16126.94|16006.94|16127.15|16007.15|16123.93|16003.93|10
1644417170000|2022-02-09 14:32:50|16128.29|16008.29|16133.94|16013.94|16133.94|16013.94|16128.29|16008.29|10
1644417180000|2022-02-09 14:33:00|16134.12|16014.12|16138.51|16018.51|16138.51|16018.51|16134.12|16014.12|10
1644417190000|2022-02-09 14:33:10|16138.03|16018.03|16138.22|16018.22|16138.22|16018.22|16137.28|16017.28|10
1644417200000|2022-02-09 14:33:20|16138.59|16018.59|16140.81|16020.81|16141.26|16021.26|16138.59|16018.59|9
1644417210000|2022-02-09 14:33:30|16140.59|16020.59|16143.98|16023.98|16144.23|16024.23|16140.59|16020.59|10
1644417220000|2022-02-09 14:33:40|16145.78|16025.78|16153.18|16033.18|16153.38|16033.38|16145.78|16025.78|10
1644417230000|2022-02-09 14:33:50|16153.9|16033.9|16155.27|16035.27|16155.27|16035.27|16153.34|16033.34|10
1644417240000|2022-02-09 14:34:00|16155.68|16035.68|16162.26|16042.26|16162.97|16042.97|16155.68|16035.68|10
1644417250000|2022-02-09 14:34:10|16164.62|16044.62|16166.14|16046.14|16166.43|16046.43|16164.48|16044.48|10
1644417260000|2022-02-09 14:34:20|16167.37|16047.37|16171.45|16051.45|16172.19|16052.19|16167.37|16047.37|10
1644417270000|2022-02-09 14:34:30|16171.84|16051.84|16170.18|16050.18|16172.67|16052.67|16170.18|16050.18|10
1644417280000|2022-02-09 14:34:40|16169.59|16049.59|16167.91|16047.91|16169.88|16049.88|16167.91|16047.91|9
1644417290000|2022-02-09 14:34:50|16167.2|16047.2|16165.6|16045.6|16167.2|16047.2|16165.6|16045.6|10
1644417300000|2022-02-09 14:35:00|16165.76|16045.76|16163.63|16043.63|16165.76|16045.76|16163.63|16043.63|10
1644417310000|2022-02-09 14:35:10|16163.4|16043.4|16154.77|16034.77|16163.4|16043.4|16154.77|16034.77|10
1644417320000|2022-02-09 14:35:20|16155.15|16035.15|16152.8|16032.8|16155.15|16035.15|16152.8|16032.8|10
1644417330000|2022-02-09 14:35:30|16152.75|16032.75|16151.49|16031.49|16153.09|16033.09|16151.49|16031.49|8
1644417340000|2022-02-09 14:35:40|16151.92|16031.92|16151.72|16031.72|16152.31|16032.31|16151.48|16031.48|10
1644417350000|2022-02-09 14:35:50|16151.27|16031.27|16149.38|16029.38|16151.27|16031.27|16149.02|16029.02|10
1644417360000|2022-02-09 14:36:00|16149.63|16029.63|16147.59|16027.59|16149.63|16029.63|16147.51|16027.51|10
1644417370000|2022-02-09 14:36:10|16147.44|16027.44|16146.99|16026.99|16147.82|16027.82|16146.98|16026.98|10
1644417380000|2022-02-09 14:36:20|16146.6|16026.6|16146.06|16026.06|16146.89|16026.89|16145.23|16025.23|10
1644417390000|2022-02-09 14:36:30|16146.51|16026.51|16148.31|16028.31|16148.84|16028.84|16146.51|16026.51|10
1644417400000|2022-02-09 14:36:40|16148.46|16028.46|16149.04|16029.04|16150.11|16030.11|16148.46|16028.46|10
1644417410000|2022-02-09 14:36:50|16149.56|16029.56|16152.78|16032.78|16152.78|16032.78|16148.95|16028.95|9
1644417420000|2022-02-09 14:37:00|16153.36|16033.36|16156.3|16036.3|16156.3|16036.3|16153.36|16033.36|10
1644417430000|2022-02-09 14:37:10|16155.9|16035.9|16159.04|16039.04|16159.36|16039.36|16155.48|16035.48|10
1644417440000|2022-02-09 14:37:20|16159.91|16039.91|16162|16042|16162.08|16042.08|16159.86|16039.86|10
1644417450000|2022-02-09 14:37:30|16161.77|16041.77|16162.83|16042.83|16163.04|16043.04|16161.77|16041.77|9
1644417460000|2022-02-09 14:37:40|16165.81|16045.81|16167.98|16047.98|16167.98|16047.98|16165.81|16045.81|10
1644417470000|2022-02-09 14:37:50|16168.45|16048.45|16167.86|16047.86|16169.09|16049.09|16167.86|16047.86|10
1644417480000|2022-02-09 14:38:00|16167.83|16047.83|16168.52|16048.52|16169.07|16049.07|16167.41|16047.41|10
1644417490000|2022-02-09 14:38:10|16168.97|16048.97|16169.04|16049.04|16169.04|16049.04|16168.16|16048.16|10
1644417500000|2022-02-09 14:38:20|16168.89|16048.89|16170.86|16050.86|16170.86|16050.86|16168.66|16048.66|9
1644417510000|2022-02-09 14:38:30|16171.8|16051.8|16172.57|16052.57|16172.7|16052.7|16171.61|16051.61|10
1644417520000|2022-02-09 14:38:40|16172.71|16052.71|16173.88|16053.88|16173.96|16053.96|16172.71|16052.71|10
1644417530000|2022-02-09 14:38:50|16173.34|16053.34|16173.95|16053.95|16173.95|16053.95|16172|16052|10
1644417540000|2022-02-09 14:39:00|16173.83|16053.83|16175.77|16055.77|16175.77|16055.77|16173.28|16053.28|10
1644417550000|2022-02-09 14:39:10|16177.63|16057.63|16180.84|16060.84|16180.84|16060.84|16177.63|16057.63|10
1644417560000|2022-02-09 14:39:20|16181.33|16061.33|16181.88|16061.88|16181.88|16061.88|16180.56|16060.56|9
1644417570000|2022-02-09 14:39:30|16181.5|16061.5|16177.94|16057.94|16181.5|16061.5|16177.94|16057.94|9
1644417580000|2022-02-09 14:39:40|16177.75|16057.75|16174.07|16054.07|16177.75|16057.75|16174.07|16054.07|10
1644417590000|2022-02-09 14:39:50|16173.86|16053.86|16173.5|16053.5|16174.29|16054.29|16173.39|16053.39|9
1644417600000|2022-02-09 14:40:00|16172.1|16052.1|16164.14|16044.14|16172.1|16052.1|16164.14|16044.14|10
1644417610000|2022-02-09 14:40:10|16163.57|16043.57|16156.86|16036.86|16163.57|16043.57|16156.86|16036.86|10
1644417620000|2022-02-09 14:40:20|16157.95|16037.95|16159.73|16039.73|16159.73|16039.73|16157.95|16037.95|10
1644417630000|2022-02-09 14:40:30|16159.87|16039.87|16161.46|16041.46|16161.46|16041.46|16159.83|16039.83|10
1644417640000|2022-02-09 14:40:40|16160.72|16040.72|16160.01|16040.01|16160.73|16040.73|16160.01|16040.01|9
1644417650000|2022-02-09 14:40:50|16159.57|16039.57|16157.84|16037.84|16159.57|16039.57|16157.84|16037.84|10
1644417660000|2022-02-09 14:41:00|16157.47|16037.47|16158.4|16038.4|16158.4|16038.4|16157.47|16037.47|10
1644417670000|2022-02-09 14:41:10|16157.99|16037.99|16157.54|16037.54|16158.54|16038.54|16157.54|16037.54|10
1644417680000|2022-02-09 14:41:20|16156.88|16036.88|16156.64|16036.64|16156.88|16036.88|16155.61|16035.61|10
1644417690000|2022-02-09 14:41:30|16156.91|16036.91|16159.55|16039.55|16159.55|16039.55|16156.9|16036.9|10
1644417700000|2022-02-09 14:41:40|16159.77|16039.77|16161.27|16041.27|16161.84|16041.84|16159.77|16039.77|10
1644417710000|2022-02-09 14:41:50|16160.91|16040.91|16160.56|16040.56|16160.91|16040.91|16160.13|16040.13|10
1644417720000|2022-02-09 14:42:00|16161.49|16041.49|16163.23|16043.23|16163.37|16043.37|16161.48|16041.48|10
1644417730000|2022-02-09 14:42:10|16162.96|16042.96|16164.16|16044.16|16164.51|16044.51|16162.96|16042.96|10
1644417740000|2022-02-09 14:42:20|16163.62|16043.62|16162.81|16042.81|16163.81|16043.81|16162.81|16042.81|10
1644417750000|2022-02-09 14:42:30|16163.04|16043.04|16173.99|16053.99|16173.99|16053.99|16163.04|16043.04|10
1644417760000|2022-02-09 14:42:40|16175.78|16055.78|16193.06|16073.06|16193.06|16073.06|16175.78|16055.78|10
1644417770000|2022-02-09 14:42:50|16202.56|16082.56|16204.95|16084.95|16205.8|16085.8|16202.56|16082.56|10
1644417780000|2022-02-09 14:43:00|16205.35|16085.35|16200.18|16080.18|16205.35|16085.35|16200.18|16080.18|10
1644417790000|2022-02-09 14:43:10|16198.42|16078.42|16194.58|16074.58|16198.49|16078.49|16194.58|16074.58|10
1644417800000|2022-02-09 14:43:20|16193.95|16073.95|16191.13|16071.13|16193.95|16073.95|16190.14|16070.14|10
1644417810000|2022-02-09 14:43:30|16191.08|16071.08|16192.05|16072.05|16192.3|16072.3|16189.62|16069.62|10
1644417820000|2022-02-09 14:43:40|16192.22|16072.22|16189.79|16069.79|16192.57|16072.57|16189.79|16069.79|10
1644417830000|2022-02-09 14:43:50|16189.71|16069.71|16188.52|16068.52|16190.69|16070.69|16188.52|16068.52|9
1644417840000|2022-02-09 14:44:00|16187.11|16067.11|16185.31|16065.31|16187.11|16067.11|16185.21|16065.21|10
1644417850000|2022-02-09 14:44:10|16184.61|16064.61|16184.58|16064.58|16185.8|16065.8|16184.46|16064.46|10
1644417860000|2022-02-09 14:44:20|16184.55|16064.55|16184.79|16064.79|16185.56|16065.56|16184.55|16064.55|9
1644417870000|2022-02-09 14:44:30|16184.65|16064.65|16183.13|16063.13|16184.65|16064.65|16183.13|16063.13|10
1644417880000|2022-02-09 14:44:40|16182.85|16062.85|16179.3|16059.3|16182.85|16062.85|16179.12|16059.12|10
1644417890000|2022-02-09 14:44:50|16179.27|16059.27|16174.69|16054.69|16179.67|16059.67|16174.69|16054.69|10
1644417900000|2022-02-09 14:45:00|16174.99|16054.99|16175.63|16055.63|16175.63|16055.63|16173.04|16053.04|10
1644417910000|2022-02-09 14:45:10|16175.96|16055.96|16176.27|16056.27|16177.69|16057.69|16175.66|16055.66|10
1644417920000|2022-02-09 14:45:20|16176.22|16056.22|16177.71|16057.71|16177.79|16057.79|16176.14|16056.14|10
1644417930000|2022-02-09 14:45:30|16179.35|16059.35|16180.6|16060.6|16180.6|16060.6|16179.35|16059.35|10
1644417940000|2022-02-09 14:45:40|16180.77|16060.77|16182.66|16062.66|16182.77|16062.77|16180.77|16060.77|10
1644417950000|2022-02-09 14:45:50|16182.39|16062.39|16182.05|16062.05|16182.56|16062.56|16182.05|16062.05|8
1644417960000|2022-02-09 14:46:00|16181.36|16061.36|16180.35|16060.35|16181.36|16061.36|16180.2|16060.2|10
1644417970000|2022-02-09 14:46:10|16180.31|16060.31|16181.22|16061.22|16181.54|16061.54|16180.31|16060.31|10
1644417980000|2022-02-09 14:46:20|16181.18|16061.18|16181.34|16061.34|16181.34|16061.34|16180.51|16060.51|10
1644417990000|2022-02-09 14:46:30|16181.73|16061.73|16182.62|16062.62|16182.68|16062.68|16181|16061|10
1644418000000|2022-02-09 14:46:40|16183.12|16063.12|16188.29|16068.29|16188.29|16068.29|16183.12|16063.12|10
1644418010000|2022-02-09 14:46:50|16189.44|16069.44|16191.85|16071.85|16191.85|16071.85|16189.44|16069.44|10
1644418020000|2022-02-09 14:47:00|16191.6|16071.6|16190.67|16070.67|16191.84|16071.84|16190.18|16070.18|10
1644418030000|2022-02-09 14:47:10|16190.34|16070.34|16187.28|16067.28|16190.34|16070.34|16187.28|16067.28|10
1644418040000|2022-02-09 14:47:20|16187.18|16067.18|16186.27|16066.27|16187.29|16067.29|16186.14|16066.14|10
1644418050000|2022-02-09 14:47:30|16185.97|16065.97|16182.85|16062.85|16185.97|16065.97|16182.85|16062.85|10
1644418060000|2022-02-09 14:47:40|16183.28|16063.28|16180.29|16060.29|16183.28|16063.28|16180.24|16060.24|10
1644418070000|2022-02-09 14:47:50|16179.56|16059.56|16179.46|16059.46|16180.04|16060.04|16178.35|16058.35|9
1644418080000|2022-02-09 14:48:00|16179.19|16059.19|16199.65|16079.65|16199.65|16079.65|16179.19|16059.19|10
1644418090000|2022-02-09 14:48:10|16200.43|16080.43|16200.64|16080.64|16201.34|16081.34|16200.33|16080.33|9
1644418100000|2022-02-09 14:48:20|16199.81|16079.81|16199.38|16079.38|16200.53|16080.53|16198.86|16078.86|10
1644418110000|2022-02-09 14:48:30|16199.42|16079.42|16197.96|16077.96|16199.83|16079.83|16197.96|16077.96|9
1644418120000|2022-02-09 14:48:40|16197.25|16077.25|16197.49|16077.49|16198.05|16078.05|16197.25|16077.25|10
1644418130000|2022-02-09 14:48:50|16197.53|16077.53|16198.26|16078.26|16198.56|16078.56|16197.51|16077.51|10
1644418140000|2022-02-09 14:49:00|16198.49|16078.49|16198.63|16078.63|16199.58|16079.58|16198.37|16078.37|10
1644418150000|2022-02-09 14:49:10|16197.94|16077.94|16199.54|16079.54|16199.54|16079.54|16197.69|16077.69|10
1644418160000|2022-02-09 14:49:20|16199.79|16079.79|16200.18|16080.18|16201.3|16081.3|16199.79|16079.79|10
1644418170000|2022-02-09 14:49:30|16200.47|16080.47|16199.06|16079.06|16200.47|16080.47|16199.06|16079.06|10
1644418180000|2022-02-09 14:49:40|16198.9|16078.9|16198.99|16078.99|16199.74|16079.74|16198.76|16078.76|10
1644418190000|2022-02-09 14:49:50|16199.67|16079.67|16200.34|16080.34|16200.34|16080.34|16199.38|16079.38|10
1644418200000|2022-02-09 14:50:00|16199.91|16079.91|16201.38|16081.38|16201.46|16081.46|16199.71|16079.71|9
1644418210000|2022-02-09 14:50:10|16200.85|16080.85|16199.9|16079.9|16201.25|16081.25|16199.88|16079.88|9
1644418220000|2022-02-09 14:50:20|16199.78|16079.78|16200.02|16080.02|16201.15|16081.15|16199.38|16079.38|10
1644418230000|2022-02-09 14:50:30|16199.23|16079.23|16199.04|16079.04|16199.63|16079.63|16197.94|16077.94|10
1644418240000|2022-02-09 14:50:40|16199.79|16079.79|16195.99|16075.99|16199.79|16079.79|16195.99|16075.99|9
1644418250000|2022-02-09 14:50:50|16196.17|16076.17|16193.81|16073.81|16196.17|16076.17|16193.81|16073.81|10
1644418260000|2022-02-09 14:51:00|16193.88|16073.88|16190.46|16070.46|16194.7|16074.7|16190.46|16070.46|10
1644418270000|2022-02-09 14:51:10|16190.2|16070.2|16181.65|16061.65|16190.2|16070.2|16181.65|16061.65|10
1644418280000|2022-02-09 14:51:20|16181.62|16061.62|16180.49|16060.49|16181.62|16061.62|16180.12|16060.12|10
1644418290000|2022-02-09 14:51:30|16180.7|16060.7|16181.31|16061.31|16181.41|16061.41|16180.41|16060.41|10
1644418300000|2022-02-09 14:51:40|16180.76|16060.76|16179.19|16059.19|16180.9|16060.9|16179.19|16059.19|9
1644418310000|2022-02-09 14:51:50|16179.52|16059.52|16176.66|16056.66|16179.53|16059.53|16176.57|16056.57|9
1644418320000|2022-02-09 14:52:00|16176.86|16056.86|16176.23|16056.23|16176.86|16056.86|16175.17|16055.17|10
1644418330000|2022-02-09 14:52:10|16175.57|16055.57|16175.12|16055.12|16176.73|16056.73|16175.12|16055.12|10
1644418340000|2022-02-09 14:52:20|16175.26|16055.26|16169.24|16049.24|16175.26|16055.26|16169.24|16049.24|10
1644418350000|2022-02-09 14:52:30|16168.83|16048.83|16165.97|16045.97|16168.83|16048.83|16164.98|16044.98|10
1644418360000|2022-02-09 14:52:40|16165.96|16045.96|16164.31|16044.31|16165.96|16045.96|16163.79|16043.79|9
1644418370000|2022-02-09 14:52:50|16164.49|16044.49|16164.03|16044.03|16165.04|16045.04|16164.03|16044.03|10
1644418380000|2022-02-09 14:53:00|16164.53|16044.53|16162.06|16042.06|16164.53|16044.53|16161.89|16041.89|10
1644418390000|2022-02-09 14:53:10|16162.54|16042.54|16159.61|16039.61|16162.54|16042.54|16159.61|16039.61|10
1644418400000|2022-02-09 14:53:20|16158.98|16038.98|16151.86|16031.86|16158.98|16038.98|16151.86|16031.86|10
1644418410000|2022-02-09 14:53:30|16151.13|16031.13|16144.05|16024.05|16151.13|16031.13|16144.05|16024.05|10
1644418420000|2022-02-09 14:53:40|16143.66|16023.66|16138.26|16018.26|16143.66|16023.66|16138.23|16018.23|10
1644418430000|2022-02-09 14:53:50|16138.47|16018.47|16138.36|16018.36|16138.64|16018.64|16136.92|16016.92|10
1644418440000|2022-02-09 14:54:00|16137.6|16017.6|16139.57|16019.57|16139.58|16019.58|16137.6|16017.6|10
1644418450000|2022-02-09 14:54:10|16139.6|16019.6|16140.48|16020.48|16140.48|16020.48|16139.44|16019.44|10
1644418460000|2022-02-09 14:54:20|16140.25|16020.25|16139.28|16019.28|16141.07|16021.07|16139.05|16019.05|10
1644418470000|2022-02-09 14:54:30|16139.62|16019.62|16142.75|16022.75|16142.95|16022.95|16139.52|16019.52|10
1644418480000|2022-02-09 14:54:40|16144.65|16024.65|16145.33|16025.33|16145.63|16025.63|16143.86|16023.86|9
1644418490000|2022-02-09 14:54:50|16145.49|16025.49|16146.6|16026.6|16146.6|16026.6|16145.35|16025.35|10
1644418500000|2022-02-09 14:55:00|16146.49|16026.49|16150.37|16030.37|16150.48|16030.48|16146.49|16026.49|10
1644418510000|2022-02-09 14:55:10|16150.48|16030.48|16149.52|16029.52|16150.56|16030.56|16149.52|16029.52|10
1644418520000|2022-02-09 14:55:20|16149.14|16029.14|16146.38|16026.38|16149.14|16029.14|16145.8|16025.8|10
1644418530000|2022-02-09 14:55:30|16146.2|16026.2|16146.9|16026.9|16147.1|16027.1|16146.17|16026.17|10
1644418540000|2022-02-09 14:55:40|16147.1|16027.1|16146.35|16026.35|16147.35|16027.35|16146.19|16026.19|10
1644418550000|2022-02-09 14:55:50|16146.58|16026.58|16150.07|16030.07|16150.07|16030.07|16146.58|16026.58|10
1644418560000|2022-02-09 14:56:00|16150.33|16030.33|16152.39|16032.39|16152.7|16032.7|16150.33|16030.33|10
1644418570000|2022-02-09 14:56:10|16152.73|16032.73|16156.56|16036.56|16156.56|16036.56|16152.73|16032.73|10
1644418580000|2022-02-09 14:56:20|16156.6|16036.6|16155.65|16035.65|16156.89|16036.89|16155.65|16035.65|10
1644418590000|2022-02-09 14:56:30|16155.68|16035.68|16153.85|16033.85|16155.68|16035.68|16153.85|16033.85|9
1644418600000|2022-02-09 14:56:40|16153.16|16033.16|16150.9|16030.9|16153.16|16033.16|16150.83|16030.83|10
1644418610000|2022-02-09 14:56:50|16150.75|16030.75|16151.02|16031.02|16151.05|16031.05|16149.29|16029.29|10
1644418620000|2022-02-09 14:57:00|16150.66|16030.66|16152.68|16032.68|16152.68|16032.68|16150.66|16030.66|9
1644418630000|2022-02-09 14:57:10|16153.69|16033.69|16149.7|16029.7|16154.18|16034.18|16149.7|16029.7|9
1644418640000|2022-02-09 14:57:20|16149.69|16029.69|16148.58|16028.58|16149.69|16029.69|16148.07|16028.07|10
1644418650000|2022-02-09 14:57:30|16148.75|16028.75|16147.21|16027.21|16148.75|16028.75|16146.6|16026.6|10
1644418660000|2022-02-09 14:57:40|16147.48|16027.48|16143.89|16023.89|16147.48|16027.48|16143.89|16023.89|10
1644418670000|2022-02-09 14:57:50|16143.87|16023.87|16142.58|16022.58|16144.41|16024.41|16142.58|16022.58|10
1644418680000|2022-02-09 14:58:00|16142.06|16022.06|16137.14|16017.14|16142.06|16022.06|16137.14|16017.14|9
1644418690000|2022-02-09 14:58:10|16136.9|16016.9|16136.97|16016.97|16136.97|16016.97|16134.11|16014.11|10
1644418700000|2022-02-09 14:58:20|16136.84|16016.84|16140.41|16020.41|16140.41|16020.41|16136.84|16016.84|10
1644418710000|2022-02-09 14:58:30|16140.33|16020.33|16141.02|16021.02|16141.55|16021.55|16140.33|16020.33|10
1644418720000|2022-02-09 14:58:40|16140.45|16020.45|16142.26|16022.26|16142.26|16022.26|16140.45|16020.45|10
1644418730000|2022-02-09 14:58:50|16142.01|16022.01|16143.56|16023.56|16144.35|16024.35|16141.78|16021.78|10
1644418740000|2022-02-09 14:59:00|16144.17|16024.17|16143.84|16023.84|16144.2|16024.2|16142.85|16022.85|10
1644418750000|2022-02-09 14:59:10|16143.73|16023.73|16144.47|16024.47|16144.8|16024.8|16143.73|16023.73|10
1644418760000|2022-02-09 14:59:20|16145.41|16025.41|16148.35|16028.35|16148.35|16028.35|16145.41|16025.41|10
1644418770000|2022-02-09 14:59:30|16148.5|16028.5|16151.54|16031.54|16151.81|16031.81|16148.5|16028.5|10
1644418780000|2022-02-09 14:59:40|16151.36|16031.36|16154.16|16034.16|16154.16|16034.16|16151.36|16031.36|10
1644418790000|2022-02-09 14:59:50|16153.96|16033.96|16154.11|16034.11|16154.77|16034.77|16153.52|16033.52|10
1644418800000|2022-02-09 15:00:00|16154.08|16034.08|16158.65|16038.65|16159.15|16039.15|16154.08|16034.08|10
1644418810000|2022-02-09 15:00:10|16160.34|16040.34|16154.59|16034.59|16160.34|16040.34|16154.59|16034.59|10
1644418820000|2022-02-09 15:00:20|16153.6|16033.6|16151.6|16031.6|16153.6|16033.6|16151.57|16031.57|10
1644418830000|2022-02-09 15:00:30|16150.7|16030.7|16154.06|16034.06|16154.06|16034.06|16150.33|16030.33|10
1644418840000|2022-02-09 15:00:40|16155.12|16035.12|16158.22|16038.22|16158.22|16038.22|16154.73|16034.73|9
1644418850000|2022-02-09 15:00:50|16158.76|16038.76|16154.15|16034.15|16158.76|16038.76|16153.89|16033.89|10
1644418860000|2022-02-09 15:01:00|16154.6|16034.6|16157.25|16037.25|16157.25|16037.25|16154.57|16034.57|9
1644418870000|2022-02-09 15:01:10|16157.51|16037.51|16159.86|16039.86|16159.86|16039.86|16157.3|16037.3|10
1644418880000|2022-02-09 15:01:20|16159.73|16039.73|16158.53|16038.53|16159.73|16039.73|16158.13|16038.13|10
1644418890000|2022-02-09 15:01:30|16158.34|16038.34|16160.08|16040.08|16160.36|16040.36|16158.34|16038.34|10
1644418900000|2022-02-09 15:01:40|16159.88|16039.88|16160.04|16040.04|16161.01|16041.01|16159.88|16039.88|9
1644418910000|2022-02-09 15:01:50|16159.27|16039.27|16158.41|16038.41|16159.87|16039.87|16158.41|16038.41|10
1644418920000|2022-02-09 15:02:00|16158.34|16038.34|16160.42|16040.42|16160.53|16040.53|16158.26|16038.26|10
1644418930000|2022-02-09 15:02:10|16160.22|16040.22|16162.09|16042.09|16162.09|16042.09|16159.8|16039.8|10
1644418940000|2022-02-09 15:02:20|16162.25|16042.25|16164.11|16044.11|16164.72|16044.72|16162.25|16042.25|10
1644418950000|2022-02-09 15:02:30|16164.54|16044.54|16165.93|16045.93|16165.97|16045.97|16164.54|16044.54|10
1644418960000|2022-02-09 15:02:40|16165.27|16045.27|16167.45|16047.45|16167.91|16047.91|16165.27|16045.27|10
1644418970000|2022-02-09 15:02:50|16167.51|16047.51|16170.81|16050.81|16170.81|16050.81|16167.51|16047.51|10
1644418980000|2022-02-09 15:03:00|16170.6|16050.6|16172.4|16052.4|16172.58|16052.58|16170.6|16050.6|10
1644418990000|2022-02-09 15:03:10|16172.25|16052.25|16171.87|16051.87|16172.92|16052.92|16170.88|16050.88|9
1644419000000|2022-02-09 15:03:20|16172.46|16052.46|16172.28|16052.28|16173.14|16053.14|16172.28|16052.28|10
1644419010000|2022-02-09 15:03:30|16171.57|16051.57|16171.22|16051.22|16171.57|16051.57|16169.88|16049.88|10
1644419020000|2022-02-09 15:03:40|16171.24|16051.24|16169.35|16049.35|16171.24|16051.24|16169.35|16049.35|9
1644419030000|2022-02-09 15:03:50|16169.07|16049.07|16168.81|16048.81|16169.07|16049.07|16168.2|16048.2|10
1644419040000|2022-02-09 15:04:00|16169.4|16049.4|16170.37|16050.37|16170.68|16050.68|16169.4|16049.4|9
1644419050000|2022-02-09 15:04:10|16169.76|16049.76|16170.61|16050.61|16170.61|16050.61|16169.5|16049.5|10
1644419060000|2022-02-09 15:04:20|16170.73|16050.73|16172.39|16052.39|16172.39|16052.39|16170.73|16050.73|10
1644419070000|2022-02-09 15:04:30|16172.59|16052.59|16173.21|16053.21|16173.45|16053.45|16172.59|16052.59|10
1644419080000|2022-02-09 15:04:40|16172.92|16052.92|16172.14|16052.14|16172.92|16052.92|16172.12|16052.12|8
1644419090000|2022-02-09 15:04:50|16172.22|16052.22|16170.86|16050.86|16172.22|16052.22|16170.69|16050.69|9
1644419100000|2022-02-09 15:05:00|16171.06|16051.06|16168.43|16048.43|16171.06|16051.06|16168.28|16048.28|10
1644419110000|2022-02-09 15:05:10|16168.1|16048.1|16166.39|16046.39|16168.25|16048.25|16166.39|16046.39|10
1644419120000|2022-02-09 15:05:20|16166.12|16046.12|16165.9|16045.9|16166.95|16046.95|16165.34|16045.34|10
1644419130000|2022-02-09 15:05:30|16165.7|16045.7|16166.18|16046.18|16166.34|16046.34|16164.82|16044.82|10
1644419140000|2022-02-09 15:05:40|16166.6|16046.6|16165.1|16045.1|16166.6|16046.6|16165.1|16045.1|10
1644419150000|2022-02-09 15:05:50|16164.99|16044.99|16163.08|16043.08|16164.99|16044.99|16163.08|16043.08|9
1644419160000|2022-02-09 15:06:00|16162.54|16042.54|16163.71|16043.71|16163.77|16043.77|16162.44|16042.44|10
1644419170000|2022-02-09 15:06:10|16163.75|16043.75|16163.45|16043.45|16164.07|16044.07|16163.28|16043.28|10
1644419180000|2022-02-09 15:06:20|16163.05|16043.05|16162.56|16042.56|16163.53|16043.53|16162.48|16042.48|10
1644419190000|2022-02-09 15:06:30|16162.81|16042.81|16161.45|16041.45|16162.93|16042.93|16161.45|16041.45|10
1644419200000|2022-02-09 15:06:40|16161.85|16041.85|16160.05|16040.05|16161.85|16041.85|16159.71|16039.71|10
1644419210000|2022-02-09 15:06:50|16160.23|16040.23|16160.08|16040.08|16160.23|16040.23|16159.51|16039.51|10
1644419220000|2022-02-09 15:07:00|16160.03|16040.03|16159.26|16039.26|16160.03|16040.03|16159.13|16039.13|10
1644419230000|2022-02-09 15:07:10|16160.04|16040.04|16160.23|16040.23|16160.68|16040.68|16159.87|16039.87|9
1644419240000|2022-02-09 15:07:20|16160.22|16040.22|16161.62|16041.62|16161.98|16041.98|16159.93|16039.93|10
1644419250000|2022-02-09 15:07:30|16162.88|16042.88|16165.5|16045.5|16165.5|16045.5|16162.58|16042.58|10
1644419260000|2022-02-09 15:07:40|16165.36|16045.36|16168.02|16048.02|16168.12|16048.12|16165.36|16045.36|9
1644419270000|2022-02-09 15:07:50|16167.86|16047.86|16165.93|16045.93|16167.86|16047.86|16165.93|16045.93|10
1644419280000|2022-02-09 15:08:00|16165.98|16045.98|16166.39|16046.39|16166.39|16046.39|16165.76|16045.76|10
1644419290000|2022-02-09 15:08:10|16166.7|16046.7|16171.01|16051.01|16171.01|16051.01|16166.7|16046.7|10
1644419300000|2022-02-09 15:08:20|16170.49|16050.49|16176.57|16056.57|16176.57|16056.57|16170.49|16050.49|10
1644419310000|2022-02-09 15:08:30|16176.81|16056.81|16179.27|16059.27|16180.13|16060.13|16176.81|16056.81|10
1644419320000|2022-02-09 15:08:40|16179.44|16059.44|16181.59|16061.59|16181.59|16061.59|16179.3|16059.3|9
1644419330000|2022-02-09 15:08:50|16181.78|16061.78|16182.95|16062.95|16183.16|16063.16|16181.78|16061.78|9
1644419340000|2022-02-09 15:09:00|16182.99|16062.99|16182.21|16062.21|16182.99|16062.99|16182.18|16062.18|10
1644419350000|2022-02-09 15:09:10|16181.67|16061.67|16182.35|16062.35|16183.62|16063.62|16181.67|16061.67|10
1644419360000|2022-02-09 15:09:20|16182.9|16062.9|16178.27|16058.27|16182.9|16062.9|16178.27|16058.27|10
1644419370000|2022-02-09 15:09:30|16177.01|16057.01|16176.23|16056.23|16177.22|16057.22|16175.66|16055.66|10
1644419380000|2022-02-09 15:09:40|16176.51|16056.51|16178.27|16058.27|16178.27|16058.27|16176.51|16056.51|10
1644419390000|2022-02-09 15:09:50|16178.89|16058.89|16179.35|16059.35|16179.47|16059.47|16178.88|16058.88|10
1644419400000|2022-02-09 15:10:00|16179.46|16059.46|16179.71|16059.71|16179.71|16059.71|16179.2|16059.2|10
1644419410000|2022-02-09 15:10:10|16181.87|16061.87|16183.74|16063.74|16183.74|16063.74|16181.87|16061.87|10
1644419420000|2022-02-09 15:10:20|16182.84|16062.84|16182.04|16062.04|16183.71|16063.71|16182.04|16062.04|10
1644419430000|2022-02-09 15:10:30|16181.66|16061.66|16178.46|16058.46|16181.88|16061.88|16178.46|16058.46|10
1644419440000|2022-02-09 15:10:40|16177.85|16057.85|16173.88|16053.88|16177.85|16057.85|16173.87|16053.87|10
1644419450000|2022-02-09 15:10:50|16173.65|16053.65|16172.79|16052.79|16173.65|16053.65|16171.47|16051.47|10
1644419460000|2022-02-09 15:11:00|16172.61|16052.61|16170.12|16050.12|16172.61|16052.61|16170.12|16050.12|10
1644419470000|2022-02-09 15:11:10|16170.27|16050.27|16166.32|16046.32|16170.27|16050.27|16166.32|16046.32|10
1644419480000|2022-02-09 15:11:20|16166.22|16046.22|16159.29|16039.29|16166.55|16046.55|16159.29|16039.29|10
1644419490000|2022-02-09 15:11:30|16158.41|16038.41|16157.07|16037.07|16158.41|16038.41|16157.04|16037.04|10
1644419500000|2022-02-09 15:11:40|16157.03|16037.03|16153.12|16033.12|16157.03|16037.03|16153.12|16033.12|10
1644419510000|2022-02-09 15:11:50|16151.96|16031.96|16144.22|16024.22|16151.96|16031.96|16144.22|16024.22|10
1644419520000|2022-02-09 15:12:00|16143.36|16023.36|16138.82|16018.82|16143.36|16023.36|16138.82|16018.82|10
1644419530000|2022-02-09 15:12:10|16138.37|16018.37|16135.74|16015.74|16138.44|16018.44|16135.74|16015.74|9
1644419540000|2022-02-09 15:12:20|16135.19|16015.19|16133.7|16013.7|16135.19|16015.19|16133.48|16013.48|10
1644419550000|2022-02-09 15:12:30|16133.94|16013.94|16133.68|16013.68|16133.94|16013.94|16133.45|16013.45|10
1644419560000|2022-02-09 15:12:40|16133.91|16013.91|16133.53|16013.53|16135.4|16015.4|16133.53|16013.53|10
1644419570000|2022-02-09 15:12:50|16133.3|16013.3|16126.65|16006.65|16133.3|16013.3|16126.65|16006.65|10
1644419580000|2022-02-09 15:13:00|16126.58|16006.58|16125.87|16005.87|16126.64|16006.64|16125.76|16005.76|10
1644419590000|2022-02-09 15:13:10|16125.44|16005.44|16124.88|16004.88|16125.46|16005.46|16124.5|16004.5|10
1644419600000|2022-02-09 15:13:20|16124.8|16004.8|16125.1|16005.1|16125.79|16005.79|16124.4|16004.4|10
1644419610000|2022-02-09 15:13:30|16125.14|16005.14|16124.39|16004.39|16125.73|16005.73|16124.36|16004.36|10
1644419620000|2022-02-09 15:13:40|16124.33|16004.33|16122.89|16002.89|16124.33|16004.33|16122.89|16002.89|10
1644419630000|2022-02-09 15:13:50|16122.49|16002.49|16123.39|16003.39|16123.61|16003.61|16122.21|16002.21|9
1644419640000|2022-02-09 15:14:00|16123.34|16003.34|16122.55|16002.55|16123.34|16003.34|16122.55|16002.55|10
1644419650000|2022-02-09 15:14:10|16122.11|16002.11|16119.58|15999.58|16122.11|16002.11|16119.58|15999.58|10
1644419660000|2022-02-09 15:14:20|16119.2|15999.2|16118.02|15998.02|16119.29|15999.29|16116.81|15996.81|10
1644419670000|2022-02-09 15:14:30|16118.58|15998.58|16120.41|16000.41|16120.41|16000.41|16118.58|15998.58|10
1644419680000|2022-02-09 15:14:40|16120.52|16000.52|16119.6|15999.6|16121.7|16001.7|16119.6|15999.6|10
1644419690000|2022-02-09 15:14:50|16119.3|15999.3|16117.42|15997.42|16119.3|15999.3|16116.64|15996.64|10
1644419700000|2022-02-09 15:15:00|16116.71|15996.71|16115.73|15995.73|16116.82|15996.82|16115.63|15995.63|10
1644419710000|2022-02-09 15:15:10|16115.66|15995.66|16112.4|15992.4|16115.66|15995.66|16112.4|15992.4|10
1644419720000|2022-02-09 15:15:20|16112.71|15992.71|16105.82|15985.82|16112.92|15992.92|16105.82|15985.82|10
1644419730000|2022-02-09 15:15:30|16105.94|15985.94|16098.17|15978.17|16105.94|15985.94|16098.17|15978.17|10
1644419740000|2022-02-09 15:15:40|16096.92|15976.92|16096.52|15976.52|16097.63|15977.63|16096.12|15976.12|10
1644419750000|2022-02-09 15:15:50|16097|15977|16098.66|15978.66|16098.81|15978.81|16096.42|15976.42|10
1644419760000|2022-02-09 15:16:00|16098.73|15978.73|16101.95|15981.95|16102.03|15982.03|16098.73|15978.73|10
1644419770000|2022-02-09 15:16:10|16101.6|15981.6|16101.36|15981.36|16101.92|15981.92|16101.27|15981.27|10
1644419780000|2022-02-09 15:16:20|16101.45|15981.45|16097.77|15977.77|16101.58|15981.58|16097.77|15977.77|10
1644419790000|2022-02-09 15:16:30|16096.95|15976.95|16092.81|15972.81|16097.02|15977.02|16092.81|15972.81|10
1644419800000|2022-02-09 15:16:40|16090.92|15970.92|16086.16|15966.16|16090.92|15970.92|16086.15|15966.15|10
1644419810000|2022-02-09 15:16:50|16085.67|15965.67|16082.58|15962.58|16085.67|15965.67|16082.58|15962.58|10
1644419820000|2022-02-09 15:17:00|16081.87|15961.87|16082.91|15962.91|16082.91|15962.91|16081.17|15961.17|10
1644419830000|2022-02-09 15:17:10|16081.85|15961.85|16080.8|15960.8|16082.08|15962.08|16080.8|15960.8|10
1644419840000|2022-02-09 15:17:20|16080.84|15960.84|16078.9|15958.9|16080.84|15960.84|16078.46|15958.46|10
1644419850000|2022-02-09 15:17:30|16079.01|15959.01|16078.82|15958.82|16079.01|15959.01|16078.12|15958.12|10
1644419860000|2022-02-09 15:17:40|16078.05|15958.05|16074.94|15954.94|16078.79|15958.79|16074.47|15954.47|10
1644419870000|2022-02-09 15:17:50|16074.86|15954.86|16073.69|15953.69|16074.86|15954.86|16073.69|15953.69|9
1644419880000|2022-02-09 15:18:00|16073.61|15953.61|16077.51|15957.51|16077.51|15957.51|16073.61|15953.61|10
1644419890000|2022-02-09 15:18:10|16078.97|15958.97|16086.85|15966.85|16086.85|15966.85|16078.97|15958.97|10
1644419900000|2022-02-09 15:18:20|16087.45|15967.45|16089.9|15969.9|16089.99|15969.99|16087.45|15967.45|10
1644419910000|2022-02-09 15:18:30|16089.55|15969.55|16089.93|15969.93|16090.29|15970.29|16089.16|15969.16|10
1644419920000|2022-02-09 15:18:40|16089.76|15969.76|16086.66|15966.66|16089.76|15969.76|16086.66|15966.66|10
1644419930000|2022-02-09 15:18:50|16087.21|15967.21|16088.57|15968.57|16088.57|15968.57|16086.8|15966.8|10
1644419940000|2022-02-09 15:19:00|16088.56|15968.56|16087.75|15967.75|16088.56|15968.56|16087.51|15967.51|9
1644419950000|2022-02-09 15:19:10|16087.71|15967.71|16088.35|15968.35|16088.44|15968.44|16087.44|15967.44|10
1644419960000|2022-02-09 15:19:20|16088.9|15968.9|16088.02|15968.02|16089.83|15969.83|16088.02|15968.02|10
1644419970000|2022-02-09 15:19:30|16088.23|15968.23|16085.33|15965.33|16088.23|15968.23|16085.33|15965.33|10
1644419980000|2022-02-09 15:19:40|16085.48|15965.48|16081.22|15961.22|16085.59|15965.59|16080.79|15960.79|10
1644419990000|2022-02-09 15:19:50|16080.93|15960.93|16076.87|15956.87|16080.93|15960.93|16076.87|15956.87|10
1644420000000|2022-02-09 15:20:00|16077.09|15957.09|16073.88|15953.88|16077.11|15957.11|16073.61|15953.61|10
1644420010000|2022-02-09 15:20:10|16073.98|15953.98|16074.58|15954.58|16074.58|15954.58|16073.18|15953.18|10
1644420020000|2022-02-09 15:20:20|16075.97|15955.97|16076.21|15956.21|16076.21|15956.21|16075.48|15955.48|10
1644420030000|2022-02-09 15:20:30|16075.54|15955.54|16072.06|15952.06|16075.54|15955.54|16072.01|15952.01|10
1644420040000|2022-02-09 15:20:40|16072.36|15952.36|16069.4|15949.4|16072.53|15952.53|16068.89|15948.89|10
1644420050000|2022-02-09 15:20:50|16070.47|15950.47|16072.55|15952.55|16072.55|15952.55|16069.28|15949.28|10
1644420060000|2022-02-09 15:21:00|16072.79|15952.79|16073.94|15953.94|16073.94|15953.94|16072.79|15952.79|10
1644420070000|2022-02-09 15:21:10|16074.63|15954.63|16077.21|15957.21|16077.21|15957.21|16074.63|15954.63|10
1644420080000|2022-02-09 15:21:20|16078.01|15958.01|16078.6|15958.6|16079.31|15959.31|16077.97|15957.97|10
1644420090000|2022-02-09 15:21:30|16078.92|15958.92|16079.14|15959.14|16079.28|15959.28|16078.31|15958.31|9
1644420100000|2022-02-09 15:21:40|16078.4|15958.4|16079.62|15959.62|16079.95|15959.95|16078.16|15958.16|10
1644420110000|2022-02-09 15:21:50|16080.13|15960.13|16080.9|15960.9|16081.17|15961.17|16080.08|15960.08|10
1644420120000|2022-02-09 15:22:00|16081.26|15961.26|16082.62|15962.62|16082.62|15962.62|16081.26|15961.26|10
1644420130000|2022-02-09 15:22:10|16081.9|15961.9|16082.84|15962.84|16083.06|15963.06|16081.56|15961.56|10
1644420140000|2022-02-09 15:22:20|16082.61|15962.61|16084.78|15964.78|16084.78|15964.78|16082.61|15962.61|10
1644420150000|2022-02-09 15:22:30|16084.92|15964.92|16086.44|15966.44|16086.44|15966.44|16084.92|15964.92|10
1644420160000|2022-02-09 15:22:40|16086.55|15966.55|16087.69|15967.69|16087.85|15967.85|16086.55|15966.55|10
1644420170000|2022-02-09 15:22:50|16087.12|15967.12|16086.74|15966.74|16087.49|15967.49|16086.74|15966.74|10
1644420180000|2022-02-09 15:23:00|16086.81|15966.81|16087.62|15967.62|16087.82|15967.82|16086.55|15966.55|9
1644420190000|2022-02-09 15:23:10|16087.94|15967.94|16087.55|15967.55|16088.67|15968.67|16087.55|15967.55|10
1644420200000|2022-02-09 15:23:20|16087.85|15967.85|16088.5|15968.5|16089.05|15969.05|16087.77|15967.77|9
1644420210000|2022-02-09 15:23:30|16088.22|15968.22|16089.17|15969.17|16089.17|15969.17|16088.14|15968.14|10
1644420220000|2022-02-09 15:23:40|16089.02|15969.02|16090.32|15970.32|16090.32|15970.32|16089.02|15969.02|9
1644420230000|2022-02-09 15:23:50|16090.55|15970.55|16092.86|15972.86|16092.86|15972.86|16090.55|15970.55|10
1644420240000|2022-02-09 15:24:00|16092.77|15972.77|16095.35|15975.35|16095.35|15975.35|16091.92|15971.92|10
1644420250000|2022-02-09 15:24:10|16095.91|15975.91|16093.29|15973.29|16096.28|15976.28|16093.29|15973.29|10
1644420260000|2022-02-09 15:24:20|16093.01|15973.01|16090.1|15970.1|16093.01|15973.01|16090.1|15970.1|10
1644420270000|2022-02-09 15:24:30|16089.9|15969.9|16089.64|15969.64|16090.79|15970.79|16089.62|15969.62|8
1644420280000|2022-02-09 15:24:40|16089.7|15969.7|16089.76|15969.76|16090.04|15970.04|16089.27|15969.27|9
1644420290000|2022-02-09 15:24:50|16090.07|15970.07|16091.17|15971.17|16091.17|15971.17|16090.07|15970.07|9
1644420300000|2022-02-09 15:25:00|16091.13|15971.13|16082.9|15962.9|16091.15|15971.15|16082.9|15962.9|11
1644420310000|2022-02-09 15:25:10|16083.33|15963.33|16083.51|15963.51|16084.1|15964.1|16083.13|15963.13|10
1644420320000|2022-02-09 15:25:20|16083.89|15963.89|16085.86|15965.86|16085.86|15965.86|16083.89|15963.89|10
1644420330000|2022-02-09 15:25:30|16086.23|15966.23|16090.27|15970.27|16090.49|15970.49|16086.22|15966.22|10
1644420340000|2022-02-09 15:25:40|16089.74|15969.74|16093.05|15973.05|16093.05|15973.05|16089.74|15969.74|10
1644420350000|2022-02-09 15:25:50|16093.21|15973.21|16094.87|15974.87|16095.31|15975.31|16092.79|15972.79|10
1644420360000|2022-02-09 15:26:00|16094.06|15974.06|16093.98|15973.98|16095.31|15975.31|16093.9|15973.9|10
1644420370000|2022-02-09 15:26:10|16093.55|15973.55|16095.15|15975.15|16095.16|15975.16|16093.55|15973.55|10
1644420380000|2022-02-09 15:26:20|16094.83|15974.83|16099.49|15979.49|16099.49|15979.49|16094.83|15974.83|10
1644420390000|2022-02-09 15:26:30|16099.84|15979.84|16104.72|15984.72|16105.62|15985.62|16099.84|15979.84|10
1644420400000|2022-02-09 15:26:40|16103.6|15983.6|16102.96|15982.96|16104.21|15984.21|16102.96|15982.96|8
1644420410000|2022-02-09 15:26:50|16102.75|15982.75|16102.06|15982.06|16103.03|15983.03|16101.57|15981.57|10
1644420420000|2022-02-09 15:27:00|16102.41|15982.41|16103.64|15983.64|16103.77|15983.77|16102.41|15982.41|10
1644420430000|2022-02-09 15:27:10|16103.36|15983.36|16104.99|15984.99|16105.11|15985.11|16103.36|15983.36|10
1644420440000|2022-02-09 15:27:20|16104.92|15984.92|16105.51|15985.51|16105.92|15985.92|16104.92|15984.92|10
1644420450000|2022-02-09 15:27:30|16105.15|15985.15|16104.21|15984.21|16105.15|15985.15|16103.97|15983.97|10
1644420460000|2022-02-09 15:27:40|16104.3|15984.3|16103.19|15983.19|16104.3|15984.3|16102.82|15982.82|10
1644420470000|2022-02-09 15:27:50|16103.05|15983.05|16104.76|15984.76|16104.76|15984.76|16103.05|15983.05|10
1644420480000|2022-02-09 15:28:00|16105.1|15985.1|16108.67|15988.67|16108.67|15988.67|16105.1|15985.1|10
1644420490000|2022-02-09 15:28:10|16109.01|15989.01|16110.65|15990.65|16112.32|15992.32|16108.92|15988.92|10
1644420500000|2022-02-09 15:28:20|16110.19|15990.19|16111.3|15991.3|16111.48|15991.48|16109.88|15989.88|10
1644420510000|2022-02-09 15:28:30|16110.87|15990.87|16109.08|15989.08|16111.2|15991.2|16109.08|15989.08|10
1644420520000|2022-02-09 15:28:40|16108.82|15988.82|16106.44|15986.44|16108.97|15988.97|16106.44|15986.44|10
1644420530000|2022-02-09 15:28:50|16106.87|15986.87|16106.09|15986.09|16107.22|15987.22|16106.09|15986.09|10
1644420540000|2022-02-09 15:29:00|16105.93|15985.93|16106.93|15986.93|16107.71|15987.71|16105.33|15985.33|10
1644420550000|2022-02-09 15:29:10|16106.82|15986.82|16106.62|15986.62|16107.25|15987.25|16106.6|15986.6|10
1644420560000|2022-02-09 15:29:20|16106.86|15986.86|16105.06|15985.06|16107.65|15987.65|16104.87|15984.87|10
1644420570000|2022-02-09 15:29:30|16103.88|15983.88|16102.39|15982.39|16103.99|15983.99|16102.11|15982.11|10
1644420580000|2022-02-09 15:29:40|16101.58|15981.58|16101.16|15981.16|16101.58|15981.58|16100.14|15980.14|10
1644420590000|2022-02-09 15:29:50|16101.28|15981.28|16102.65|15982.65|16102.65|15982.65|16101.25|15981.25|9
1644420600000|2022-02-09 15:30:00|16102.33|15982.33|16105.07|15985.07|16105.07|15985.07|16102.33|15982.33|8
1644420610000|2022-02-09 15:30:10|16105.38|15985.38|16108.13|15988.13|16108.13|15988.13|16105.38|15985.38|10
1644420620000|2022-02-09 15:30:20|16108.53|15988.53|16109.98|15989.98|16109.98|15989.98|16108.53|15988.53|10
1644420630000|2022-02-09 15:30:30|16109.75|15989.75|16111.66|15991.66|16111.66|15991.66|16109.19|15989.19|10
1644420640000|2022-02-09 15:30:40|16112.5|15992.5|16114.83|15994.83|16114.83|15994.83|16112.47|15992.47|10
1644420650000|2022-02-09 15:30:50|16115|15995|16114.17|15994.17|16115.35|15995.35|16114.17|15994.17|10
1644420660000|2022-02-09 15:31:00|16113.47|15993.47|16114.38|15994.38|16114.4|15994.4|16113.47|15993.47|10
1644420670000|2022-02-09 15:31:10|16114|15994|16111.93|15991.93|16114|15994|16111.93|15991.93|9
1644420680000|2022-02-09 15:31:20|16111.78|15991.78|16108.83|15988.83|16111.78|15991.78|16108.83|15988.83|10
1644420690000|2022-02-09 15:31:30|16107.68|15987.68|16107.05|15987.05|16107.68|15987.68|16106|15986|10
1644420700000|2022-02-09 15:31:40|16107.01|15987.01|16107.35|15987.35|16107.51|15987.51|16106.92|15986.92|10
1644420710000|2022-02-09 15:31:50|16107.2|15987.2|16104.05|15984.05|16107.2|15987.2|16104.05|15984.05|10
1644420720000|2022-02-09 15:32:00|16104.52|15984.52|16105.26|15985.26|16105.44|15985.44|16104.27|15984.27|10
1644420730000|2022-02-09 15:32:10|16105.71|15985.71|16110.77|15990.77|16110.77|15990.77|16105.71|15985.71|10
1644420740000|2022-02-09 15:32:20|16111.24|15991.24|16111.83|15991.83|16112.31|15992.31|16111.14|15991.14|10
1644420750000|2022-02-09 15:32:30|16112.34|15992.34|16115.13|15995.13|16115.45|15995.45|16112.34|15992.34|10
1644420760000|2022-02-09 15:32:40|16115.44|15995.44|16118.01|15998.01|16118.01|15998.01|16115.44|15995.44|9
1644420770000|2022-02-09 15:32:50|16118.24|15998.24|16119.9|15999.9|16120.44|16000.44|16118.24|15998.24|10
1644420780000|2022-02-09 15:33:00|16119.76|15999.76|16122.58|16002.58|16122.58|16002.58|16119.68|15999.68|10
1644420790000|2022-02-09 15:33:10|16122.59|16002.59|16125.73|16005.73|16125.77|16005.77|16122.59|16002.59|10
1644420800000|2022-02-09 15:33:20|16126.27|16006.27|16128.05|16008.05|16128.2|16008.2|16126.27|16006.27|10
1644420810000|2022-02-09 15:33:30|16127.95|16007.95|16129.32|16009.32|16129.32|16009.32|16127.72|16007.72|10
1644420820000|2022-02-09 15:33:40|16128.93|16008.93|16132.21|16012.21|16132.21|16012.21|16128.92|16008.92|9
1644420830000|2022-02-09 15:33:50|16132.13|16012.13|16131.81|16011.81|16132.13|16012.13|16131.66|16011.66|9
1644420840000|2022-02-09 15:34:00|16131.61|16011.61|16129.41|16009.41|16131.61|16011.61|16129.41|16009.41|10
1644420850000|2022-02-09 15:34:10|16129.42|16009.42|16128.2|16008.2|16129.42|16009.42|16128.2|16008.2|10
1644420860000|2022-02-09 15:34:20|16128.1|16008.1|16126.32|16006.32|16128.1|16008.1|16126.32|16006.32|10
1644420870000|2022-02-09 15:34:30|16126.55|16006.55|16127.37|16007.37|16127.37|16007.37|16126.29|16006.29|10
1644420880000|2022-02-09 15:34:40|16127.36|16007.36|16126.78|16006.78|16128.25|16008.25|16126.69|16006.69|10
1644420890000|2022-02-09 15:34:50|16126.55|16006.55|16126.09|16006.09|16127|16007|16126.09|16006.09|10
1644420900000|2022-02-09 15:35:00|16126.15|16006.15|16124.78|16004.78|16126.28|16006.28|16124.78|16004.78|10
1644420910000|2022-02-09 15:35:10|16124.6|16004.6|16122.94|16002.94|16124.6|16004.6|16122.69|16002.69|10
1644420920000|2022-02-09 15:35:20|16122.84|16002.84|16123.36|16003.36|16124.06|16004.06|16122.52|16002.52|10
1644420930000|2022-02-09 15:35:30|16123|16003|16120.18|16000.18|16123|16003|16120.18|16000.18|10
1644420940000|2022-02-09 15:35:40|16119.9|15999.9|16120.46|16000.46|16120.9|16000.9|16119.9|15999.9|10
1644420950000|2022-02-09 15:35:50|16120.3|16000.3|16118.88|15998.88|16120.3|16000.3|16118.88|15998.88|9
1644420960000|2022-02-09 15:36:00|16119|15999|16115.47|15995.47|16119|15999|16115.33|15995.33|10
1644420970000|2022-02-09 15:36:10|16115.74|15995.74|16112.75|15992.75|16116.01|15996.01|16112.75|15992.75|10
1644420980000|2022-02-09 15:36:20|16112.49|15992.49|16109.45|15989.45|16112.49|15992.49|16108.26|15988.26|10
1644420990000|2022-02-09 15:36:30|16109.46|15989.46|16108.42|15988.42|16110.18|15990.18|16108.42|15988.42|10
1644421000000|2022-02-09 15:36:40|16108.38|15988.38|16107.05|15987.05|16108.38|15988.38|16107.05|15987.05|10
1644421010000|2022-02-09 15:36:50|16105.96|15985.96|16103.03|15983.03|16105.96|15985.96|16102.9|15982.9|10
1644421020000|2022-02-09 15:37:00|16103|15983|16100.77|15980.77|16103.59|15983.59|16100.77|15980.77|10
1644421030000|2022-02-09 15:37:10|16100.04|15980.04|16093.78|15973.78|16100.04|15980.04|16093.78|15973.78|10
1644421040000|2022-02-09 15:37:20|16093.77|15973.77|16091.15|15971.15|16093.77|15973.77|16090.85|15970.85|10
1644421050000|2022-02-09 15:37:30|16090.65|15970.65|16082.77|15962.77|16090.65|15970.65|16082.77|15962.77|10
1644421060000|2022-02-09 15:37:40|16083.09|15963.09|16082.99|15962.99|16083.13|15963.13|16081.01|15961.01|10
1644421070000|2022-02-09 15:37:50|16083.22|15963.22|16084.43|15964.43|16084.43|15964.43|16083.22|15963.22|9
1644421080000|2022-02-09 15:38:00|16084.45|15964.45|16089.02|15969.02|16089.02|15969.02|16084.45|15964.45|10
1644421090000|2022-02-09 15:38:10|16089.52|15969.52|16090.63|15970.63|16090.63|15970.63|16089.43|15969.43|10
1644421100000|2022-02-09 15:38:20|16091.21|15971.21|16094.13|15974.13|16094.13|15974.13|16091.21|15971.21|10
1644421110000|2022-02-09 15:38:30|16094.19|15974.19|16092.13|15972.13|16094.19|15974.19|16092.13|15972.13|10
1644421120000|2022-02-09 15:38:40|16092.16|15972.16|16091.46|15971.46|16092.16|15972.16|16090.5|15970.5|10
1644421130000|2022-02-09 15:38:50|16091.4|15971.4|16088.19|15968.19|16091.4|15971.4|16088.19|15968.19|10
1644421140000|2022-02-09 15:39:00|16088.12|15968.12|16086.93|15966.93|16088.23|15968.23|16085.99|15965.99|10
1644421150000|2022-02-09 15:39:10|16087.05|15967.05|16085.26|15965.26|16087.37|15967.37|16084.96|15964.96|10
1644421160000|2022-02-09 15:39:20|16084.1|15964.1|16081.31|15961.31|16084.1|15964.1|16081.31|15961.31|10
1644421170000|2022-02-09 15:39:30|16080.49|15960.49|16081.46|15961.46|16081.52|15961.52|16080.49|15960.49|10
1644421180000|2022-02-09 15:39:40|16081.54|15961.54|16083.85|15963.85|16083.85|15963.85|16081.54|15961.54|10
1644421190000|2022-02-09 15:39:50|16084.26|15964.26|16086.05|15966.05|16086.05|15966.05|16084.26|15964.26|9
1644421200000|2022-02-09 15:40:00|16086|15966|16084.03|15964.03|16086.04|15966.04|16084.03|15964.03|10
1644421210000|2022-02-09 15:40:10|16083.92|15963.92|16083.55|15963.55|16083.92|15963.92|16082.25|15962.25|10
1644421220000|2022-02-09 15:40:20|16084.55|15964.55|16086.87|15966.87|16086.87|15966.87|16084.55|15964.55|10
1644421230000|2022-02-09 15:40:30|16087.11|15967.11|16087.76|15967.76|16088.62|15968.62|16087.11|15967.11|10
1644421240000|2022-02-09 15:40:40|16087.87|15967.87|16090.43|15970.43|16090.46|15970.46|16087.87|15967.87|10
1644421250000|2022-02-09 15:40:50|16090.26|15970.26|16092.66|15972.66|16092.66|15972.66|16090.26|15970.26|10
1644421260000|2022-02-09 15:41:00|16092.62|15972.62|16091.68|15971.68|16092.67|15972.67|16091.68|15971.68|10
1644421270000|2022-02-09 15:41:10|16091.41|15971.41|16091.75|15971.75|16091.85|15971.85|16090.86|15970.86|10
1644421280000|2022-02-09 15:41:20|16091.74|15971.74|16093.16|15973.16|16093.16|15973.16|16091.15|15971.15|10
1644421290000|2022-02-09 15:41:30|16093.32|15973.32|16092.9|15972.9|16093.62|15973.62|16092.9|15972.9|10
1644421300000|2022-02-09 15:41:40|16092.46|15972.46|16081.55|15961.55|16092.46|15972.46|16081.55|15961.55|10
1644421310000|2022-02-09 15:41:50|16081.51|15961.51|16080.86|15960.86|16081.74|15961.74|16080.43|15960.43|10
1644421320000|2022-02-09 15:42:00|16080.64|15960.64|16080.96|15960.96|16081.04|15961.04|16080.49|15960.49|10
1644421330000|2022-02-09 15:42:10|16080.11|15960.11|16080.58|15960.58|16081.05|15961.05|16079.64|15959.64|10
1644421340000|2022-02-09 15:42:20|16080.54|15960.54|16079.05|15959.05|16080.54|15960.54|16079.03|15959.03|10
1644421350000|2022-02-09 15:42:30|16079.04|15959.04|16077.67|15957.67|16079.04|15959.04|16077.27|15957.27|10
1644421360000|2022-02-09 15:42:40|16077.39|15957.39|16079.4|15959.4|16079.4|15959.4|16077.21|15957.21|10
1644421370000|2022-02-09 15:42:50|16079.52|15959.52|16080.06|15960.06|16081.21|15961.21|16079.52|15959.52|10
1644421380000|2022-02-09 15:43:00|16080.14|15960.14|16079.38|15959.38|16080.51|15960.51|16078.83|15958.83|10
1644421390000|2022-02-09 15:43:10|16079.24|15959.24|16078.2|15958.2|16079.24|15959.24|16078.2|15958.2|10
1644421400000|2022-02-09 15:43:20|16078.07|15958.07|16076.75|15956.75|16078.07|15958.07|16076.51|15956.51|10
1644421410000|2022-02-09 15:43:30|16076.71|15956.71|16076.05|15956.05|16076.8|15956.8|16076.01|15956.01|9
1644421420000|2022-02-09 15:43:40|16075.73|15955.73|16076.12|15956.12|16076.14|15956.14|16075.49|15955.49|10
1644421430000|2022-02-09 15:43:50|16076.22|15956.22|16074.98|15954.98|16076.22|15956.22|16074.98|15954.98|10
1644421440000|2022-02-09 15:44:00|16074.99|15954.99|16073.82|15953.82|16074.99|15954.99|16073.82|15953.82|10
1644421450000|2022-02-09 15:44:10|16074.27|15954.27|16073.31|15953.31|16074.35|15954.35|16073.21|15953.21|8
1644421460000|2022-02-09 15:44:20|16073.4|15953.4|16063.8|15943.8|16073.4|15953.4|16063.8|15943.8|10
1644421470000|2022-02-09 15:44:30|16062.62|15942.62|16058.39|15938.39|16062.74|15942.74|16058.39|15938.39|9
1644421480000|2022-02-09 15:44:40|16058.76|15938.76|16058.33|15938.33|16059.5|15939.5|16058.24|15938.24|10
1644421490000|2022-02-09 15:44:50|16058.42|15938.42|16058.02|15938.02|16058.42|15938.42|16057.36|15937.36|10
1644421500000|2022-02-09 15:45:00|16058.07|15938.07|16055.78|15935.78|16058.45|15938.45|16055.78|15935.78|10
1644421510000|2022-02-09 15:45:10|16056.28|15936.28|16057.99|15937.99|16057.99|15937.99|16056.28|15936.28|10
1644421520000|2022-02-09 15:45:20|16057.84|15937.84|16056.81|15936.81|16059.18|15939.18|16056.81|15936.81|10
1644421530000|2022-02-09 15:45:30|16056.9|15936.9|16056.91|15936.91|16057.12|15937.12|16056.47|15936.47|10
1644421540000|2022-02-09 15:45:40|16056.81|15936.81|16057.48|15937.48|16058.19|15938.19|16056.81|15936.81|10
1644421550000|2022-02-09 15:45:50|16057.74|15937.74|16056.57|15936.57|16057.74|15937.74|16056.37|15936.37|10
1644421560000|2022-02-09 15:46:00|16056.56|15936.56|16055.96|15935.96|16056.82|15936.82|16054.96|15934.96|10
1644421570000|2022-02-09 15:46:10|16055.15|15935.15|16055.17|15935.17|16055.95|15935.95|16055.05|15935.05|10
1644421580000|2022-02-09 15:46:20|16055.04|15935.04|16058.03|15938.03|16058.03|15938.03|16055.04|15935.04|10
1644421590000|2022-02-09 15:46:30|16058.16|15938.16|16061.31|15941.31|16061.31|15941.31|16058.16|15938.16|10
1644421600000|2022-02-09 15:46:40|16060.9|15940.9|16062.78|15942.78|16062.78|15942.78|16059.79|15939.79|10
1644421610000|2022-02-09 15:46:50|16063.19|15943.19|16062.33|15942.33|16063.19|15943.19|16061.56|15941.56|10
1644421620000|2022-02-09 15:47:00|16062.38|15942.38|16063.49|15943.49|16063.49|15943.49|16061.52|15941.52|10
1644421630000|2022-02-09 15:47:10|16063.37|15943.37|16065.19|15945.19|16065.63|15945.63|16063.35|15943.35|9
1644421640000|2022-02-09 15:47:20|16065.53|15945.53|16068.19|15948.19|16068.19|15948.19|16065.53|15945.53|10
1644421650000|2022-02-09 15:47:30|16068.97|15948.97|16071.37|15951.37|16071.37|15951.37|16068.83|15948.83|10
1644421660000|2022-02-09 15:47:40|16071.97|15951.97|16071.93|15951.93|16072.77|15952.77|16071.93|15951.93|9
1644421670000|2022-02-09 15:47:50|16071.89|15951.89|16070.54|15950.54|16071.89|15951.89|16070.32|15950.32|10
1644421680000|2022-02-09 15:48:00|16070.46|15950.46|16069.24|15949.24|16070.54|15950.54|16069.24|15949.24|10
1644421690000|2022-02-09 15:48:10|16068.89|15948.89|16066.02|15946.02|16068.89|15948.89|16065.56|15945.56|10
1644421700000|2022-02-09 15:48:20|16065.72|15945.72|16066.56|15946.56|16066.56|15946.56|16065.31|15945.31|10
1644421710000|2022-02-09 15:48:30|16067.03|15947.03|16067.35|15947.35|16067.87|15947.87|16066.86|15946.86|10
1644421720000|2022-02-09 15:48:40|16067.2|15947.2|16067.18|15947.18|16067.27|15947.27|16066.79|15946.79|10
1644421730000|2022-02-09 15:48:50|16067.04|15947.04|16065.96|15945.96|16067.08|15947.08|16065.72|15945.72|10
1644421740000|2022-02-09 15:49:00|16065.95|15945.95|16064.17|15944.17|16065.95|15945.95|16064.17|15944.17|10
1644421750000|2022-02-09 15:49:10|16063.85|15943.85|16064.62|15944.62|16064.62|15944.62|16062.66|15942.66|10
1644421760000|2022-02-09 15:49:20|16064.26|15944.26|16066.6|15946.6|16066.67|15946.67|16064.26|15944.26|10
1644421770000|2022-02-09 15:49:30|16066.65|15946.65|16068.1|15948.1|16068.37|15948.37|16066.65|15946.65|10
1644421780000|2022-02-09 15:49:40|16068.11|15948.11|16066.62|15946.62|16068.54|15948.54|16066.62|15946.62|10
1644421790000|2022-02-09 15:49:50|16066.09|15946.09|16064.73|15944.73|16066.09|15946.09|16064.73|15944.73|9
1644421800000|2022-02-09 15:50:00|16064.68|15944.68|16063.98|15943.98|16064.68|15944.68|16063.98|15943.98|10
1644421810000|2022-02-09 15:50:10|16064.04|15944.04|16063.4|15943.4|16064.36|15944.36|16063.4|15943.4|10
1644421820000|2022-02-09 15:50:20|16063.06|15943.06|16064.38|15944.38|16064.38|15944.38|16062.65|15942.65|10
1644421830000|2022-02-09 15:50:30|16064.62|15944.62|16067.46|15947.46|16067.46|15947.46|16064.62|15944.62|10
1644421840000|2022-02-09 15:50:40|16067.38|15947.38|16068.85|15948.85|16068.85|15948.85|16067.38|15947.38|10
1644421850000|2022-02-09 15:50:50|16068.84|15948.84|16065.16|15945.16|16068.84|15948.84|16065.16|15945.16|10
1644421860000|2022-02-09 15:51:00|16064.94|15944.94|16064.44|15944.44|16065.18|15945.18|16064.4|15944.4|10
1644421870000|2022-02-09 15:51:10|16064|15944|16062.62|15942.62|16064|15944|16062.56|15942.56|10
1644421880000|2022-02-09 15:51:20|16063.03|15943.03|16063.92|15943.92|16063.92|15943.92|16062.83|15942.83|9
1644421890000|2022-02-09 15:51:30|16063.61|15943.61|16062.7|15942.7|16063.61|15943.61|16062.58|15942.58|10
1644421900000|2022-02-09 15:51:40|16062.75|15942.75|16064.4|15944.4|16064.4|15944.4|16062.75|15942.75|10
1644421910000|2022-02-09 15:51:50|16064.7|15944.7|16070.6|15950.6|16070.6|15950.6|16064.7|15944.7|9
1644421920000|2022-02-09 15:52:00|16071.42|15951.42|16071.22|15951.22|16071.87|15951.87|16071.01|15951.01|10
1644421930000|2022-02-09 15:52:10|16070.35|15950.35|16069.34|15949.34|16070.93|15950.93|16069.34|15949.34|10
1644421940000|2022-02-09 15:52:20|16068.5|15948.5|16065.33|15945.33|16068.5|15948.5|16065.33|15945.33|9
1644421950000|2022-02-09 15:52:30|16065.2|15945.2|16064.07|15944.07|16065.51|15945.51|16064.07|15944.07|9
1644421960000|2022-02-09 15:52:40|16063.86|15943.86|16062.58|15942.58|16063.86|15943.86|16062.53|15942.53|10
1644421970000|2022-02-09 15:52:50|16062.55|15942.55|16063.27|15943.27|16063.6|15943.6|16062.55|15942.55|10
1644421980000|2022-02-09 15:53:00|16063.22|15943.22|16060.97|15940.97|16063.22|15943.22|16060.97|15940.97|10
1644421990000|2022-02-09 15:53:10|16061.04|15941.04|16058.92|15938.92|16061.11|15941.11|16058.92|15938.92|10
1644422000000|2022-02-09 15:53:20|16058.94|15938.94|16059.15|15939.15|16059.53|15939.53|16058.91|15938.91|10
1644422010000|2022-02-09 15:53:30|16059.37|15939.37|16057.63|15937.63|16059.61|15939.61|16057.63|15937.63|10
1644422020000|2022-02-09 15:53:40|16057.39|15937.39|16055.08|15935.08|16057.47|15937.47|16055.08|15935.08|10
1644422030000|2022-02-09 15:53:50|16054.85|15934.85|16052.88|15932.88|16054.85|15934.85|16052.86|15932.86|10
1644422040000|2022-02-09 15:54:00|16053.35|15933.35|16053.37|15933.37|16054.34|15934.34|16053.35|15933.35|10
1644422050000|2022-02-09 15:54:10|16053.34|15933.34|16050.84|15930.84|16053.8|15933.8|16050.84|15930.84|10
1644422060000|2022-02-09 15:54:20|16050.3|15930.3|16050.52|15930.52|16050.97|15930.97|16049.84|15929.84|10
1644422070000|2022-02-09 15:54:30|16050.3|15930.3|16049.8|15929.8|16051.02|15931.02|16049.8|15929.8|9
1644422080000|2022-02-09 15:54:40|16049.81|15929.81|16048.98|15928.98|16050.3|15930.3|16048.98|15928.98|10
1644422090000|2022-02-09 15:54:50|16048.84|15928.84|16047.58|15927.58|16048.84|15928.84|16047.35|15927.35|10
1644422100000|2022-02-09 15:55:00|16047.5|15927.5|16048.03|15928.03|16048.08|15928.08|16047.44|15927.44|10
1644422110000|2022-02-09 15:55:10|16048.39|15928.39|16050.21|15930.21|16050.21|15930.21|16048.3|15928.3|10
1644422120000|2022-02-09 15:55:20|16050.42|15930.42|16052.34|15932.34|16052.34|15932.34|16050.42|15930.42|9
1644422130000|2022-02-09 15:55:30|16052.27|15932.27|16053.8|15933.8|16053.8|15933.8|16052.27|15932.27|10
1644422140000|2022-02-09 15:55:40|16053.33|15933.33|16053.99|15933.99|16054.04|15934.04|16053.33|15933.33|10
1644422150000|2022-02-09 15:55:50|16054.19|15934.19|16054.63|15934.63|16054.69|15934.69|16053.9|15933.9|10
1644422160000|2022-02-09 15:56:00|16055.23|15935.23|16055.21|15935.21|16055.23|15935.23|16055|15935|10
1644422170000|2022-02-09 15:56:10|16055.33|15935.33|16058.33|15938.33|16058.4|15938.4|16055.33|15935.33|10
1644422180000|2022-02-09 15:56:20|16058.24|15938.24|16053.65|15933.65|16058.76|15938.76|16053.65|15933.65|10
1644422190000|2022-02-09 15:56:30|16052.96|15932.96|16053.36|15933.36|16053.36|15933.36|16051.62|15931.62|10
1644422200000|2022-02-09 15:56:40|16053.23|15933.23|16053.83|15933.83|16053.83|15933.83|16053.15|15933.15|10
1644422210000|2022-02-09 15:56:50|16054.33|15934.33|16058.6|15938.6|16058.6|15938.6|16053.66|15933.66|10
1644422220000|2022-02-09 15:57:00|16059.62|15939.62|16065.38|15945.38|16065.38|15945.38|16059.62|15939.62|10
1644422230000|2022-02-09 15:57:10|16066.01|15946.01|16065.95|15945.95|16066.01|15946.01|16065.1|15945.1|10
1644422240000|2022-02-09 15:57:20|16066|15946|16065.12|15945.12|16066.52|15946.52|16065.12|15945.12|10
1644422250000|2022-02-09 15:57:30|16065.09|15945.09|16065.09|15945.09|16065.59|15945.59|16064.57|15944.57|10
1644422260000|2022-02-09 15:57:40|16064.7|15944.7|16066.13|15946.13|16066.13|15946.13|16064.69|15944.69|10
1644422270000|2022-02-09 15:57:50|16066.01|15946.01|16065.27|15945.27|16066.85|15946.85|16065.27|15945.27|10
1644422280000|2022-02-09 15:58:00|16064.83|15944.83|16065.14|15945.14|16065.14|15945.14|16064.29|15944.29|9
1644422290000|2022-02-09 15:58:10|16065.06|15945.06|16056.81|15936.81|16065.06|15945.06|16056.81|15936.81|10
1644422300000|2022-02-09 15:58:20|16054.45|15934.45|16052.93|15932.93|16054.45|15934.45|16052.73|15932.73|10
1644422310000|2022-02-09 15:58:30|16052.28|15932.28|16053.1|15933.1|16053.1|15933.1|16052.09|15932.09|9
1644422320000|2022-02-09 15:58:40|16053.3|15933.3|16057.76|15937.76|16057.76|15937.76|16053.3|15933.3|10
1644422330000|2022-02-09 15:58:50|16057.35|15937.35|16058.61|15938.61|16059.03|15939.03|16057.35|15937.35|10
1644422340000|2022-02-09 15:59:00|16058.79|15938.79|16062.35|15942.35|16062.35|15942.35|16058.79|15938.79|10
1644422350000|2022-02-09 15:59:10|16063.26|15943.26|16065.75|15945.75|16065.93|15945.93|16063.26|15943.26|10
1644422360000|2022-02-09 15:59:20|16066.96|15946.96|16070.32|15950.32|16070.32|15950.32|16066.96|15946.96|10
1644422370000|2022-02-09 15:59:30|16071.34|15951.34|16071.27|15951.27|16072.04|15952.04|16071.23|15951.23|9
1644422380000|2022-02-09 15:59:40|16070.97|15950.97|16070.84|15950.84|16071.54|15951.54|16070.5|15950.5|10
1644422390000|2022-02-09 15:59:50|16070.75|15950.75|16073.71|15953.71|16073.71|15953.71|16070.57|15950.57|9
1644422400000|2022-02-09 16:00:00|16075.11|15955.11|16077.34|15957.34|16077.34|15957.34|16074.68|15954.68|10
1644422410000|2022-02-09 16:00:10|16077.54|15957.54|16079.1|15959.1|16079.15|15959.15|16077.54|15957.54|10
1644422420000|2022-02-09 16:00:20|16079.38|15959.38|16084.09|15964.09|16084.09|15964.09|16079.36|15959.36|10
1644422430000|2022-02-09 16:00:30|16085.08|15965.08|16088.33|15968.33|16088.39|15968.39|16085.08|15965.08|9
1644422440000|2022-02-09 16:00:40|16088.27|15968.27|16086.34|15966.34|16088.51|15968.51|16086.34|15966.34|9
1644422450000|2022-02-09 16:00:50|16085.93|15965.93|16081.63|15961.63|16086.29|15966.29|16081.63|15961.63|10
1644422460000|2022-02-09 16:01:00|16080.83|15960.83|16072.75|15952.75|16080.83|15960.83|16072.44|15952.44|10
1644422470000|2022-02-09 16:01:10|16071.67|15951.67|16066.59|15946.59|16071.67|15951.67|16066.59|15946.59|10
1644422480000|2022-02-09 16:01:20|16066.37|15946.37|16063.31|15943.31|16066.37|15946.37|16063.31|15943.31|10
1644422490000|2022-02-09 16:01:30|16063.73|15943.73|16060.88|15940.88|16063.87|15943.87|16060.52|15940.52|10
1644422500000|2022-02-09 16:01:40|16060.24|15940.24|16056.18|15936.18|16060.24|15940.24|16056.18|15936.18|10
1644422510000|2022-02-09 16:01:50|16055.93|15935.93|16049.46|15929.46|16056|15936|16049.04|15929.04|10
1644422520000|2022-02-09 16:02:00|16048.7|15928.7|16046.01|15926.01|16048.7|15928.7|16045.79|15925.79|10
1644422530000|2022-02-09 16:02:10|16044.14|15924.14|16043.41|15923.41|16044.23|15924.23|16043.41|15923.41|10
1644422540000|2022-02-09 16:02:20|16044.06|15924.06|16039.51|15919.51|16044.37|15924.37|16039.51|15919.51|10
1644422550000|2022-02-09 16:02:30|16036.62|15916.62|16028.98|15908.98|16036.62|15916.62|16028.98|15908.98|10
1644422560000|2022-02-09 16:02:40|16025.53|15905.53|16010.26|15890.26|16025.7|15905.7|16010.26|15890.26|10
1644422570000|2022-02-09 16:02:50|16010.8|15890.8|16012.45|15892.45|16012.45|15892.45|16007.71|15887.71|10
1644422580000|2022-02-09 16:03:00|16011.83|15891.83|16021.58|15901.58|16021.58|15901.58|16011.83|15891.83|10
1644422590000|2022-02-09 16:03:10|16024.53|15904.53|16040.31|15920.31|16040.31|15920.31|16024.53|15904.53|10
1644422600000|2022-02-09 16:03:20|16042.36|15922.36|16062.32|15942.32|16062.32|15942.32|16042.36|15922.36|10
1644422610000|2022-02-09 16:03:30|16065.4|15945.4|16070.64|15950.64|16070.75|15950.75|16065.4|15945.4|10
1644422620000|2022-02-09 16:03:40|16071.55|15951.55|16071.6|15951.6|16072.42|15952.42|16071.34|15951.34|10
1644422630000|2022-02-09 16:03:50|16070.92|15950.92|16076.98|15956.98|16076.98|15956.98|16070.92|15950.92|10
1644422640000|2022-02-09 16:04:00|16077.35|15957.35|16077.77|15957.77|16077.77|15957.77|16076.96|15956.96|10
1644422650000|2022-02-09 16:04:10|16077.93|15957.93|16078.65|15958.65|16078.65|15958.65|16077.43|15957.43|10
1644422660000|2022-02-09 16:04:20|16078.42|15958.42|16080.77|15960.77|16080.83|15960.83|16078.42|15958.42|10
1644422670000|2022-02-09 16:04:30|16081.41|15961.41|16086.24|15966.24|16086.24|15966.24|16081.41|15961.41|10
1644422680000|2022-02-09 16:04:40|16086.33|15966.33|16088.6|15968.6|16088.6|15968.6|16086.33|15966.33|10
1644422690000|2022-02-09 16:04:50|16088.72|15968.72|16092.77|15972.77|16092.77|15972.77|16088.72|15968.72|9
1644422700000|2022-02-09 16:05:00|16093.91|15973.91|16100.48|15980.48|16100.48|15980.48|16093.91|15973.91|10
1644422710000|2022-02-09 16:05:10|16100.09|15980.09|16102.55|15982.55|16102.73|15982.73|16100.09|15980.09|10
1644422720000|2022-02-09 16:05:20|16102.82|15982.82|16098.61|15978.61|16102.82|15982.82|16098.61|15978.61|9
1644422730000|2022-02-09 16:05:30|16098.5|15978.5|16096.33|15976.33|16098.51|15978.51|16096.33|15976.33|9
1644422740000|2022-02-09 16:05:40|16096.48|15976.48|16096.82|15976.82|16097.24|15977.24|16096.36|15976.36|10
1644422750000|2022-02-09 16:05:50|16095.77|15975.77|16096.3|15976.3|16097.29|15977.29|16095.77|15975.77|9
1644422760000|2022-02-09 16:06:00|16095.77|15975.77|16094.28|15974.28|16095.77|15975.77|16093.19|15973.19|10
1644422770000|2022-02-09 16:06:10|16093.86|15973.86|16094.73|15974.73|16096.4|15976.4|16093.86|15973.86|10
1644422780000|2022-02-09 16:06:20|16094.27|15974.27|16093.03|15973.03|16094.27|15974.27|16092.65|15972.65|10
1644422790000|2022-02-09 16:06:30|16092.86|15972.86|16092.49|15972.49|16093.43|15973.43|16092.29|15972.29|9
1644422800000|2022-02-09 16:06:40|16092.25|15972.25|16093.47|15973.47|16093.47|15973.47|16091.41|15971.41|10
1644422810000|2022-02-09 16:06:50|16093.1|15973.1|16094.84|15974.84|16094.87|15974.87|16093.1|15973.1|9
1644422820000|2022-02-09 16:07:00|16095.44|15975.44|16097.56|15977.56|16097.56|15977.56|16095.44|15975.44|10
1644422830000|2022-02-09 16:07:10|16095.31|15975.31|16095.95|15975.95|16096.36|15976.36|16094.33|15974.33|9
1644422840000|2022-02-09 16:07:20|16096.68|15976.68|16097.4|15977.4|16097.59|15977.59|16095.68|15975.68|10
1644422850000|2022-02-09 16:07:30|16098.39|15978.39|16103.57|15983.57|16103.57|15983.57|16098.39|15978.39|10
1644422860000|2022-02-09 16:07:40|16104.09|15984.09|16112.15|15992.15|16112.15|15992.15|16104.09|15984.09|9
1644422870000|2022-02-09 16:07:50|16113.64|15993.64|16116.58|15996.58|16116.58|15996.58|16113.64|15993.64|10
1644422880000|2022-02-09 16:08:00|16116.29|15996.29|16116.68|15996.68|16116.99|15996.99|16116.29|15996.29|10
1644422890000|2022-02-09 16:08:10|16116.92|15996.92|16117.68|15997.68|16117.93|15997.93|16116.92|15996.92|9
1644422900000|2022-02-09 16:08:20|16118.06|15998.06|16118.17|15998.17|16118.34|15998.34|16117.26|15997.26|10
1644422910000|2022-02-09 16:08:30|16118.33|15998.33|16119.19|15999.19|16119.24|15999.24|16118.33|15998.33|10
1644422920000|2022-02-09 16:08:40|16120.16|16000.16|16120.62|16000.62|16120.88|16000.88|16120.16|16000.16|10
1644422930000|2022-02-09 16:08:50|16119.75|15999.75|16118.6|15998.6|16119.75|15999.75|16117.81|15997.81|10
1644422940000|2022-02-09 16:09:00|16118.47|15998.47|16117.24|15997.24|16118.76|15998.76|16117.24|15997.24|10
1644422950000|2022-02-09 16:09:10|16116.88|15996.88|16112.28|15992.28|16116.88|15996.88|16112.18|15992.18|10
1644422960000|2022-02-09 16:09:20|16111.88|15991.88|16110.21|15990.21|16111.88|15991.88|16109.26|15989.26|10
1644422970000|2022-02-09 16:09:30|16110.43|15990.43|16111.43|15991.43|16113.22|15993.22|16110.43|15990.43|10
1644422980000|2022-02-09 16:09:40|16110.29|15990.29|16108.09|15988.09|16110.29|15990.29|16108.06|15988.06|10
1644422990000|2022-02-09 16:09:50|16107.42|15987.42|16105.46|15985.46|16107.71|15987.71|16104.42|15984.42|10
1644423000000|2022-02-09 16:10:00|16105.28|15985.28|16101.23|15981.23|16105.28|15985.28|16101.23|15981.23|10
1644423010000|2022-02-09 16:10:10|16101.52|15981.52|16095.53|15975.53|16101.52|15981.52|16095.1|15975.1|10
1644423020000|2022-02-09 16:10:20|16095.51|15975.51|16093.07|15973.07|16095.51|15975.51|16093.05|15973.05|9
1644423030000|2022-02-09 16:10:30|16092.3|15972.3|16091.82|15971.82|16092.3|15972.3|16090.91|15970.91|10
1644423040000|2022-02-09 16:10:40|16091.57|15971.57|16085.69|15965.69|16091.57|15971.57|16085.69|15965.69|10
1644423050000|2022-02-09 16:10:50|16085.65|15965.65|16081.39|15961.39|16085.65|15965.65|16081.39|15961.39|9
1644423060000|2022-02-09 16:11:00|16080.87|15960.87|16078.35|15958.35|16080.87|15960.87|16078.06|15958.06|10
1644423070000|2022-02-09 16:11:10|16078.43|15958.43|16080.64|15960.64|16080.64|15960.64|16078.43|15958.43|10
1644423080000|2022-02-09 16:11:20|16081.9|15961.9|16083.23|15963.23|16083.23|15963.23|16081.32|15961.32|10
1644423090000|2022-02-09 16:11:30|16084.03|15964.03|16082.28|15962.28|16084.18|15964.18|16082.28|15962.28|10
1644423100000|2022-02-09 16:11:40|16082.23|15962.23|16081.74|15961.74|16082.23|15962.23|16081.01|15961.01|10
1644423110000|2022-02-09 16:11:50|16081.77|15961.77|16082.71|15962.71|16083.37|15963.37|16081.77|15961.77|9
1644423120000|2022-02-09 16:12:00|16082.6|15962.6|16080.18|15960.18|16082.6|15962.6|16080.13|15960.13|9
1644423130000|2022-02-09 16:12:10|16080.27|15960.27|16081.48|15961.48|16081.48|15961.48|16079.9|15959.9|9
1644423140000|2022-02-09 16:12:20|16081.94|15961.94|16083.84|15963.84|16083.84|15963.84|16081.83|15961.83|10
1644423150000|2022-02-09 16:12:30|16084.8|15964.8|16088.46|15968.46|16088.46|15968.46|16084.8|15964.8|10
1644423160000|2022-02-09 16:12:40|16089.32|15969.32|16087.15|15967.15|16089.91|15969.91|16086.43|15966.43|10
1644423170000|2022-02-09 16:12:50|16087.09|15967.09|16083.98|15963.98|16087.09|15967.09|16083.88|15963.88|8
1644423180000|2022-02-09 16:13:00|16083.33|15963.33|16078.84|15958.84|16083.33|15963.33|16078.81|15958.81|10
1644423190000|2022-02-09 16:13:10|16079.05|15959.05|16074.71|15954.71|16079.24|15959.24|16074.71|15954.71|10
1644423200000|2022-02-09 16:13:20|16073.75|15953.75|16070.55|15950.55|16073.75|15953.75|16070.55|15950.55|10
1644423210000|2022-02-09 16:13:30|16069.68|15949.68|16062.3|15942.3|16069.68|15949.68|16062.08|15942.08|10
1644423220000|2022-02-09 16:13:40|16062.86|15942.86|16064.07|15944.07|16064.63|15944.63|16061.73|15941.73|10
1644423230000|2022-02-09 16:13:50|16064.32|15944.32|16062.46|15942.46|16064.93|15944.93|16062.24|15942.24|10
1644423240000|2022-02-09 16:14:00|16062.35|15942.35|16060.17|15940.17|16062.35|15942.35|16059.03|15939.03|10
1644423250000|2022-02-09 16:14:10|16059.37|15939.37|16060.45|15940.45|16061.73|15941.73|16059.05|15939.05|10
1644423260000|2022-02-09 16:14:20|16059.46|15939.46|16059.05|15939.05|16060.88|15940.88|16059.05|15939.05|10
1644423270000|2022-02-09 16:14:30|16058.01|15938.01|16059.53|15939.53|16059.67|15939.67|16058.01|15938.01|10
1644423280000|2022-02-09 16:14:40|16060.09|15940.09|16058.87|15938.87|16061.57|15941.57|16058.87|15938.87|10
1644423290000|2022-02-09 16:14:50|16058.78|15938.78|16057.06|15937.06|16058.78|15938.78|16057.03|15937.03|9
1644423300000|2022-02-09 16:15:00|16056.95|15936.95|16057.22|15937.22|16057.22|15937.22|16056.3|15936.3|10
1644423310000|2022-02-09 16:15:10|16056.91|15936.91|16059.78|15939.78|16059.78|15939.78|16056.68|15936.68|9
1644423320000|2022-02-09 16:15:20|16060.52|15940.52|16062.26|15942.26|16062.38|15942.38|16060.52|15940.52|10
1644423330000|2022-02-09 16:15:30|16062.45|15942.45|16062.63|15942.63|16062.71|15942.71|16061.8|15941.8|9
1644423340000|2022-02-09 16:15:40|16062.59|15942.59|16062.08|15942.08|16062.86|15942.86|16062.04|15942.04|10
1644423350000|2022-02-09 16:15:50|16061.93|15941.93|16061.37|15941.37|16062.35|15942.35|16061.37|15941.37|9
1644423360000|2022-02-09 16:16:00|16060.9|15940.9|16060.76|15940.76|16061.8|15941.8|16060.72|15940.72|10
1644423370000|2022-02-09 16:16:10|16060.67|15940.67|16060.4|15940.4|16061.12|15941.12|16059.64|15939.64|9
1644423380000|2022-02-09 16:16:20|16060.5|15940.5|16061.54|15941.54|16062.63|15942.63|16060.5|15940.5|10
1644423390000|2022-02-09 16:16:30|16061.03|15941.03|16055.34|15935.34|16061.03|15941.03|16055.34|15935.34|10
1644423400000|2022-02-09 16:16:40|16054.56|15934.56|16052.57|15932.57|16054.8|15934.8|16052.57|15932.57|10
1644423410000|2022-02-09 16:16:50|16052.26|15932.26|16049.13|15929.13|16052.26|15932.26|16049.13|15929.13|10
1644423420000|2022-02-09 16:17:00|16048.38|15928.38|16048.39|15928.39|16048.53|15928.53|16047.43|15927.43|10
1644423430000|2022-02-09 16:17:10|16048.49|15928.49|16049.45|15929.45|16049.45|15929.45|16048.23|15928.23|10
1644423440000|2022-02-09 16:17:20|16049.28|15929.28|16050.94|15930.94|16051.51|15931.51|16049.28|15929.28|10
1644423450000|2022-02-09 16:17:30|16050.85|15930.85|16050.22|15930.22|16051.05|15931.05|16050.22|15930.22|10
1644423460000|2022-02-09 16:17:40|16049.8|15929.8|16049.13|15929.13|16049.8|15929.8|16048.74|15928.74|10
1644423470000|2022-02-09 16:17:50|16049.85|15929.85|16050.41|15930.41|16050.57|15930.57|16049.85|15929.85|10
1644423480000|2022-02-09 16:18:00|16050.4|15930.4|16048.31|15928.31|16050.4|15930.4|16048.31|15928.31|10
1644423490000|2022-02-09 16:18:10|16047.49|15927.49|16046.84|15926.84|16047.6|15927.6|16046.84|15926.84|10
1644423500000|2022-02-09 16:18:20|16046.67|15926.67|16045.95|15925.95|16046.67|15926.67|16045.73|15925.73|10
1644423510000|2022-02-09 16:18:30|16046.24|15926.24|16052.12|15932.12|16052.12|15932.12|16046.24|15926.24|9
1644423520000|2022-02-09 16:18:40|16053.03|15933.03|16057.1|15937.1|16057.1|15937.1|16053.03|15933.03|10
1644423530000|2022-02-09 16:18:50|16057.8|15937.8|16056.59|15936.59|16057.8|15937.8|16056.32|15936.32|10
1644423540000|2022-02-09 16:19:00|16056.09|15936.09|16057.01|15937.01|16057.01|15937.01|16056.06|15936.06|10
1644423550000|2022-02-09 16:19:10|16057.42|15937.42|16058.36|15938.36|16058.79|15938.79|16057.42|15937.42|10
1644423560000|2022-02-09 16:19:20|16059.03|15939.03|16060.49|15940.49|16060.49|15940.49|16058.78|15938.78|10
1644423570000|2022-02-09 16:19:30|16060.87|15940.87|16061.9|15941.9|16062.04|15942.04|16060.87|15940.87|10
1644423580000|2022-02-09 16:19:40|16061.85|15941.85|16064.69|15944.69|16064.85|15944.85|16061.73|15941.73|10
1644423590000|2022-02-09 16:19:50|16064.83|15944.83|16065.81|15945.81|16066.18|15946.18|16064.83|15944.83|10
1644423600000|2022-02-09 16:20:00|16064.61|15944.61|16064.77|15944.77|16064.99|15944.99|16064.2|15944.2|10
1644423610000|2022-02-09 16:20:10|16064.83|15944.83|16066.34|15946.34|16066.34|15946.34|16064.27|15944.27|10
1644423620000|2022-02-09 16:20:20|16066.43|15946.43|16066.79|15946.79|16067.44|15947.44|16066.43|15946.43|10
1644423630000|2022-02-09 16:20:30|16066.61|15946.61|16067.82|15947.82|16067.82|15947.82|16065.91|15945.91|10
1644423640000|2022-02-09 16:20:40|16068.48|15948.48|16070.36|15950.36|16070.36|15950.36|16068.48|15948.48|10
1644423650000|2022-02-09 16:20:50|16071.15|15951.15|16071.14|15951.14|16071.68|15951.68|16070.92|15950.92|9
1644423660000|2022-02-09 16:21:00|16071.31|15951.31|16072.42|15952.42|16072.49|15952.49|16070.99|15950.99|10
1644423670000|2022-02-09 16:21:10|16072.88|15952.88|16074.76|15954.76|16074.76|15954.76|16072.88|15952.88|10
1644423680000|2022-02-09 16:21:20|16074.71|15954.71|16074.85|15954.85|16075.1|15955.1|16074.48|15954.48|8
1644423690000|2022-02-09 16:21:30|16074.93|15954.93|16074.76|15954.76|16075.04|15955.04|16074.72|15954.72|8
1644423700000|2022-02-09 16:21:40|16075.3|15955.3|16077.09|15957.09|16077.09|15957.09|16074.84|15954.84|9
1644423710000|2022-02-09 16:21:50|16077.11|15957.11|16076.83|15956.83|16077.8|15957.8|16076.83|15956.83|10
1644423720000|2022-02-09 16:22:00|16076.61|15956.61|16075.98|15955.98|16077.01|15957.01|16075.9|15955.9|10
1644423730000|2022-02-09 16:22:10|16076.1|15956.1|16075.72|15955.72|16076.18|15956.18|16075.55|15955.55|10
1644423740000|2022-02-09 16:22:20|16075.35|15955.35|16076.98|15956.98|16076.98|15956.98|16075.29|15955.29|10
1644423750000|2022-02-09 16:22:30|16076.77|15956.77|16074.65|15954.65|16076.77|15956.77|16074.65|15954.65|10
1644423760000|2022-02-09 16:22:40|16074.37|15954.37|16078.66|15958.66|16078.66|15958.66|16074.37|15954.37|9
1644423770000|2022-02-09 16:22:50|16078.75|15958.75|16080.83|15960.83|16080.83|15960.83|16078.75|15958.75|9
1644423780000|2022-02-09 16:23:00|16080.94|15960.94|16083.63|15963.63|16083.63|15963.63|16080.94|15960.94|10
1644423790000|2022-02-09 16:23:10|16083.7|15963.7|16089.51|15969.51|16089.51|15969.51|16083.63|15963.63|9
1644423800000|2022-02-09 16:23:20|16090.26|15970.26|16093.11|15973.11|16093.48|15973.48|16090.26|15970.26|9
1644423810000|2022-02-09 16:23:30|16092.79|15972.79|16094.6|15974.6|16094.6|15974.6|16092.69|15972.69|10
1644423820000|2022-02-09 16:23:40|16093.8|15973.8|16094.17|15974.17|16094.92|15974.92|16093.8|15973.8|10
1644423830000|2022-02-09 16:23:50|16093.78|15973.78|16093.71|15973.71|16093.78|15973.78|16093.23|15973.23|10
1644423840000|2022-02-09 16:24:00|16093.52|15973.52|16093.19|15973.19|16093.67|15973.67|16093.12|15973.12|10
1644423850000|2022-02-09 16:24:10|16093.23|15973.23|16090.98|15970.98|16093.31|15973.31|16090.98|15970.98|10
1644423860000|2022-02-09 16:24:20|16091.14|15971.14|16088.57|15968.57|16091.14|15971.14|16088.31|15968.31|9
1644423870000|2022-02-09 16:24:30|16088.46|15968.46|16084.67|15964.67|16088.46|15968.46|16084.65|15964.65|9
1644423880000|2022-02-09 16:24:40|16084.54|15964.54|16084.82|15964.82|16084.82|15964.82|16083.88|15963.88|10
1644423890000|2022-02-09 16:24:50|16084.55|15964.55|16084.75|15964.75|16085.27|15965.27|16084.48|15964.48|10
1644423900000|2022-02-09 16:25:00|16084.68|15964.68|16084.6|15964.6|16084.81|15964.81|16084.39|15964.39|9
1644423910000|2022-02-09 16:25:10|16084.2|15964.2|16083.8|15963.8|16084.2|15964.2|16083.51|15963.51|9
1644423920000|2022-02-09 16:25:20|16083.99|15963.99|16086|15966|16086.24|15966.24|16083.99|15963.99|10
1644423930000|2022-02-09 16:25:30|16086.18|15966.18|16087.29|15967.29|16087.29|15967.29|16086.14|15966.14|9
1644423940000|2022-02-09 16:25:40|16087.33|15967.33|16088.52|15968.52|16088.85|15968.85|16087.09|15967.09|9
1644423950000|2022-02-09 16:25:50|16088.45|15968.45|16090.34|15970.34|16090.34|15970.34|16088.45|15968.45|10
1644423960000|2022-02-09 16:26:00|16090.99|15970.99|16091.84|15971.84|16092.14|15972.14|16090.88|15970.88|10
1644423970000|2022-02-09 16:26:10|16091.72|15971.72|16092.96|15972.96|16093.64|15973.64|16091.72|15971.72|10
1644423980000|2022-02-09 16:26:20|16093.1|15973.1|16093.06|15973.06|16093.17|15973.17|16092.78|15972.78|10
1644423990000|2022-02-09 16:26:30|16093.44|15973.44|16092.62|15972.62|16093.66|15973.66|16092.56|15972.56|10
1644424000000|2022-02-09 16:26:40|16092.47|15972.47|16090.53|15970.53|16092.47|15972.47|16090.53|15970.53|9
1644424010000|2022-02-09 16:26:50|16090.81|15970.81|16091.21|15971.21|16091.45|15971.45|16090.46|15970.46|10
1644424020000|2022-02-09 16:27:00|16091.4|15971.4|16091.17|15971.17|16091.61|15971.61|16090.86|15970.86|10
1644424030000|2022-02-09 16:27:10|16091.34|15971.34|16092.32|15972.32|16092.43|15972.43|16091.19|15971.19|10
1644424040000|2022-02-09 16:27:20|16093.04|15973.04|16097|15977|16097.02|15977.02|16093.04|15973.04|10
1644424050000|2022-02-09 16:27:30|16096.99|15976.99|16097.52|15977.52|16097.63|15977.63|16096.76|15976.76|10
1644424060000|2022-02-09 16:27:40|16097.27|15977.27|16098.4|15978.4|16098.54|15978.54|16097.27|15977.27|10
1644424070000|2022-02-09 16:27:50|16097.94|15977.94|16099.46|15979.46|16099.46|15979.46|16097.94|15977.94|10
1644424080000|2022-02-09 16:28:00|16099.13|15979.13|16097.4|15977.4|16099.16|15979.16|16097.4|15977.4|10
1644424090000|2022-02-09 16:28:10|16097.36|15977.36|16093.86|15973.86|16097.36|15977.36|16093.86|15973.86|10
1644424100000|2022-02-09 16:28:20|16093.76|15973.76|16095.04|15975.04|16095.05|15975.05|16093.73|15973.73|9
1644424110000|2022-02-09 16:28:30|16095.03|15975.03|16096.34|15976.34|16096.34|15976.34|16094.8|15974.8|10
1644424120000|2022-02-09 16:28:40|16096.9|15976.9|16097.44|15977.44|16097.44|15977.44|16096.31|15976.31|9
1644424130000|2022-02-09 16:28:50|16097.29|15977.29|16097.78|15977.78|16097.93|15977.93|16097.05|15977.05|9
1644424140000|2022-02-09 16:29:00|16097.59|15977.59|16095.33|15975.33|16097.59|15977.59|16095.25|15975.25|9
1644424150000|2022-02-09 16:29:10|16095.44|15975.44|16094.41|15974.41|16095.44|15975.44|16094.1|15974.1|10
1644424160000|2022-02-09 16:29:20|16093.7|15973.7|16092.17|15972.17|16093.7|15973.7|16092.16|15972.16|9
1644424170000|2022-02-09 16:29:30|16091.55|15971.55|16089.25|15969.25|16091.55|15971.55|16089.03|15969.03|10
1644424180000|2022-02-09 16:29:40|16089.46|15969.46|16087.49|15967.49|16089.56|15969.56|16087.49|15967.49|10
1644424190000|2022-02-09 16:29:50|16087.24|15967.24|16085.47|15965.47|16087.24|15967.24|16085.47|15965.47|10
1644424200000|2022-02-09 16:30:00|16085.66|15965.66|16086.22|15966.22|16086.22|15966.22|16085.11|15965.11|10
1644424210000|2022-02-09 16:30:10|16086.76|15966.76|16090.91|15970.91|16090.91|15970.91|16086.76|15966.76|9
1644424220000|2022-02-09 16:30:20|16091.06|15971.06|16091.03|15971.03|16092.37|15972.37|16090.93|15970.93|10
1644424230000|2022-02-09 16:30:30|16090.31|15970.31|16082.24|15962.24|16090.31|15970.31|16082.24|15962.24|10
1644424240000|2022-02-09 16:30:40|16082.13|15962.13|16075.72|15955.72|16082.13|15962.13|16075.72|15955.72|10
1644424250000|2022-02-09 16:30:50|16075.31|15955.31|16072.3|15952.3|16075.31|15955.31|16072.04|15952.04|10
1644424260000|2022-02-09 16:31:00|16072.03|15952.03|16071.58|15951.58|16072.59|15952.59|16070.67|15950.67|10
1644424270000|2022-02-09 16:31:10|16071.08|15951.08|16074.31|15954.31|16074.31|15954.31|16070.26|15950.26|10
1644424280000|2022-02-09 16:31:20|16074.19|15954.19|16077.52|15957.52|16078.01|15958.01|16074.19|15954.19|10
1644424290000|2022-02-09 16:31:30|16077.59|15957.59|16079.82|15959.82|16079.82|15959.82|16077.4|15957.4|10
1644424300000|2022-02-09 16:31:40|16080.41|15960.41|16086.71|15966.71|16086.71|15966.71|16079.6|15959.6|10
1644424310000|2022-02-09 16:31:50|16086.06|15966.06|16086.39|15966.39|16087.25|15967.25|16086.06|15966.06|10
1644424320000|2022-02-09 16:32:00|16086.38|15966.38|16086.74|15966.74|16086.82|15966.82|16086.02|15966.02|9
1644424330000|2022-02-09 16:32:10|16086.47|15966.47|16085.67|15965.67|16086.67|15966.67|16085.62|15965.62|10
1644424340000|2022-02-09 16:32:20|16086.19|15966.19|16088.93|15968.93|16088.93|15968.93|16086.19|15966.19|10
1644424350000|2022-02-09 16:32:30|16088.9|15968.9|16091.39|15971.39|16091.39|15971.39|16088.9|15968.9|10
1644424360000|2022-02-09 16:32:40|16091.91|15971.91|16092.96|15972.96|16093.19|15973.19|16091.91|15971.91|10
1644424370000|2022-02-09 16:32:50|16093.4|15973.4|16095.14|15975.14|16095.14|15975.14|16093.4|15973.4|10
1644424380000|2022-02-09 16:33:00|16094.44|15974.44|16096.53|15976.53|16096.76|15976.76|16094.44|15974.44|10
1644424390000|2022-02-09 16:33:10|16096.62|15976.62|16097.41|15977.41|16097.41|15977.41|16096.44|15976.44|10
1644424400000|2022-02-09 16:33:20|16097.59|15977.59|16099.72|15979.72|16099.72|15979.72|16097.59|15977.59|9
1644424410000|2022-02-09 16:33:30|16099.78|15979.78|16101.68|15981.68|16101.68|15981.68|16099.74|15979.74|10
1644424420000|2022-02-09 16:33:40|16102.05|15982.05|16104.25|15984.25|16104.46|15984.46|16102.05|15982.05|10
1644424430000|2022-02-09 16:33:50|16104.78|15984.78|16107.32|15987.32|16107.32|15987.32|16104.78|15984.78|10
1644424440000|2022-02-09 16:34:00|16106.54|15986.54|16105.43|15985.43|16106.71|15986.71|16105.43|15985.43|10
1644424450000|2022-02-09 16:34:10|16104.57|15984.57|16105.45|15985.45|16105.62|15985.62|16104.57|15984.57|10
1644424460000|2022-02-09 16:34:20|16105.29|15985.29|16106.92|15986.92|16106.94|15986.94|16104.25|15984.25|10
1644424470000|2022-02-09 16:34:30|16106.69|15986.69|16109.05|15989.05|16109.05|15989.05|16106.4|15986.4|10
1644424480000|2022-02-09 16:34:40|16109.62|15989.62|16113.98|15993.98|16113.98|15993.98|16109.62|15989.62|10
1644424490000|2022-02-09 16:34:50|16114.73|15994.73|16120.51|16000.51|16120.58|16000.58|16114.73|15994.73|10
1644424500000|2022-02-09 16:35:00|16120.39|16000.39|16123.61|16003.61|16123.61|16003.61|16120.39|16000.39|10
1644424510000|2022-02-09 16:35:10|16124.18|16004.18|16124.76|16004.76|16124.82|16004.82|16124.09|16004.09|10
1644424520000|2022-02-09 16:35:20|16126.09|16006.09|16130.32|16010.32|16130.32|16010.32|16126.09|16006.09|10
1644424530000|2022-02-09 16:35:30|16130.47|16010.47|16133.23|16013.23|16133.23|16013.23|16130.47|16010.47|10
1644424540000|2022-02-09 16:35:40|16133.1|16013.1|16131.63|16011.63|16133.31|16013.31|16131.36|16011.36|10
1644424550000|2022-02-09 16:35:50|16130.99|16010.99|16130.74|16010.74|16131.37|16011.37|16130.1|16010.1|10
1644424560000|2022-02-09 16:36:00|16130.59|16010.59|16127.63|16007.63|16130.59|16010.59|16127.63|16007.63|10
1644424570000|2022-02-09 16:36:10|16126.56|16006.56|16121.94|16001.94|16126.61|16006.61|16121.94|16001.94|10
1644424580000|2022-02-09 16:36:20|16121.76|16001.76|16118.13|15998.13|16122.61|16002.61|16118.13|15998.13|10
1644424590000|2022-02-09 16:36:30|16117.94|15997.94|16117.5|15997.5|16117.94|15997.94|16115.79|15995.79|9
1644424600000|2022-02-09 16:36:40|16117.05|15997.05|16118.31|15998.31|16119.06|15999.06|16117.05|15997.05|10
1644424610000|2022-02-09 16:36:50|16118.03|15998.03|16117.96|15997.96|16118.51|15998.51|16117.75|15997.75|10
1644424620000|2022-02-09 16:37:00|16117.73|15997.73|16120.73|16000.73|16120.73|16000.73|16117.73|15997.73|10
1644424630000|2022-02-09 16:37:10|16120.65|16000.65|16125.15|16005.15|16125.15|16005.15|16120.65|16000.65|10
1644424640000|2022-02-09 16:37:20|16125.05|16005.05|16118.98|15998.98|16125.05|16005.05|16118.98|15998.98|9
1644424650000|2022-02-09 16:37:30|16119.15|15999.15|16116.97|15996.97|16119.53|15999.53|16116.97|15996.97|10
1644424660000|2022-02-09 16:37:40|16116.67|15996.67|16115.98|15995.98|16116.67|15996.67|16115.61|15995.61|10
1644424670000|2022-02-09 16:37:50|16115.94|15995.94|16115.75|15995.75|16115.94|15995.94|16115.04|15995.04|10
1644424680000|2022-02-09 16:38:00|16115.96|15995.96|16116.66|15996.66|16117.42|15997.42|16115.96|15995.96|9
1644424690000|2022-02-09 16:38:10|16116.18|15996.18|16112.73|15992.73|16116.18|15996.18|16112.73|15992.73|10
1644424700000|2022-02-09 16:38:20|16112.47|15992.47|16110.19|15990.19|16112.47|15992.47|16110.19|15990.19|9
1644424710000|2022-02-09 16:38:30|16110.69|15990.69|16107.57|15987.57|16110.72|15990.72|16107.57|15987.57|9
1644424720000|2022-02-09 16:38:40|16107.05|15987.05|16108.31|15988.31|16108.31|15988.31|16107.05|15987.05|9
1644424730000|2022-02-09 16:38:50|16108.24|15988.24|16108.26|15988.26|16108.52|15988.52|16108.23|15988.23|9
1644424740000|2022-02-09 16:39:00|16108.16|15988.16|16111.86|15991.86|16111.86|15991.86|16108.16|15988.16|10
1644424750000|2022-02-09 16:39:10|16111.85|15991.85|16114.62|15994.62|16114.62|15994.62|16111.85|15991.85|10
1644424760000|2022-02-09 16:39:20|16114.7|15994.7|16118.19|15998.19|16118.19|15998.19|16114.65|15994.65|10
1644424770000|2022-02-09 16:39:30|16118.17|15998.17|16118.25|15998.25|16118.25|15998.25|16117.85|15997.85|9
1644424780000|2022-02-09 16:39:40|16118.23|15998.23|16119.13|15999.13|16119.13|15999.13|16118.18|15998.18|10
1644424790000|2022-02-09 16:39:50|16119.12|15999.12|16120.96|16000.96|16121.21|16001.21|16118.55|15998.55|10
1644424800000|2022-02-09 16:40:00|16120.75|16000.75|16122.86|16002.86|16122.86|16002.86|16120.75|16000.75|10
1644424810000|2022-02-09 16:40:10|16122.59|16002.59|16128.7|16008.7|16128.7|16008.7|16122.59|16002.59|10
1644424820000|2022-02-09 16:40:20|16128.65|16008.65|16127.48|16007.48|16128.93|16008.93|16127.48|16007.48|10
1644424830000|2022-02-09 16:40:30|16127.21|16007.21|16126.69|16006.69|16127.83|16007.83|16126.69|16006.69|10
1644424840000|2022-02-09 16:40:40|16126.47|16006.47|16126.43|16006.43|16127.69|16007.69|16125.93|16005.93|9
1644424850000|2022-02-09 16:40:50|16126.77|16006.77|16125.91|16005.91|16126.77|16006.77|16125.91|16005.91|10
1644424860000|2022-02-09 16:41:00|16126.5|16006.5|16125.84|16005.84|16127|16007|16125.84|16005.84|10
1644424870000|2022-02-09 16:41:10|16126.42|16006.42|16126.34|16006.34|16126.42|16006.42|16124.99|16004.99|9
1644424880000|2022-02-09 16:41:20|16127.12|16007.12|16127.36|16007.36|16127.63|16007.63|16127.01|16007.01|10
1644424890000|2022-02-09 16:41:30|16127.38|16007.38|16128.07|16008.07|16128.46|16008.46|16127.38|16007.38|10
1644424900000|2022-02-09 16:41:40|16128.21|16008.21|16128.25|16008.25|16128.3|16008.3|16127.67|16007.67|9
1644424910000|2022-02-09 16:41:50|16128.27|16008.27|16126.62|16006.62|16128.27|16008.27|16126.62|16006.62|9
1644424920000|2022-02-09 16:42:00|16125.93|16005.93|16126.19|16006.19|16126.19|16006.19|16124.48|16004.48|10
1644424930000|2022-02-09 16:42:10|16126.42|16006.42|16126.31|16006.31|16127.08|16007.08|16126.31|16006.31|10
1644424940000|2022-02-09 16:42:20|16126.12|16006.12|16125.89|16005.89|16126.32|16006.32|16125.61|16005.61|10
1644424950000|2022-02-09 16:42:30|16126.76|16006.76|16125.4|16005.4|16126.76|16006.76|16125.4|16005.4|9
1644424960000|2022-02-09 16:42:40|16125.49|16005.49|16125.62|16005.62|16125.62|16005.62|16124.89|16004.89|10
1644424970000|2022-02-09 16:42:50|16125.6|16005.6|16125.81|16005.81|16125.81|16005.81|16125.34|16005.34|9
1644424980000|2022-02-09 16:43:00|16125.63|16005.63|16128.37|16008.37|16128.37|16008.37|16125.63|16005.63|9
1644424990000|2022-02-09 16:43:10|16128.38|16008.38|16128.34|16008.34|16128.69|16008.69|16128.29|16008.29|8
1644425000000|2022-02-09 16:43:20|16129.16|16009.16|16128.99|16008.99|16129.77|16009.77|16128.45|16008.45|10
1644425010000|2022-02-09 16:43:30|16128.89|16008.89|16125.79|16005.79|16128.96|16008.96|16125.79|16005.79|10
1644425020000|2022-02-09 16:43:40|16126.65|16006.65|16128.98|16008.98|16129.03|16009.03|16126.15|16006.15|9
1644425030000|2022-02-09 16:43:50|16129.01|16009.01|16131.07|16011.07|16131.07|16011.07|16129.01|16009.01|10
1644425040000|2022-02-09 16:44:00|16130.98|16010.98|16128.94|16008.94|16131.12|16011.12|16128.57|16008.57|9
1644425050000|2022-02-09 16:44:10|16128.98|16008.98|16131.03|16011.03|16131.16|16011.16|16128.98|16008.98|9
1644425060000|2022-02-09 16:44:20|16130.58|16010.58|16130.82|16010.82|16131.43|16011.43|16130.58|16010.58|10
1644425070000|2022-02-09 16:44:30|16131.25|16011.25|16130.8|16010.8|16131.52|16011.52|16130.8|16010.8|10
1644425080000|2022-02-09 16:44:40|16130.77|16010.77|16130.07|16010.07|16130.77|16010.77|16130.07|16010.07|10
1644425090000|2022-02-09 16:44:50|16130.23|16010.23|16131.38|16011.38|16131.42|16011.42|16129.78|16009.78|10
1644425100000|2022-02-09 16:45:00|16131.41|16011.41|16134.87|16014.87|16134.87|16014.87|16131.35|16011.35|10
1644425110000|2022-02-09 16:45:10|16135|16015|16139.76|16019.76|16139.76|16019.76|16135|16015|10
1644425120000|2022-02-09 16:45:20|16139.93|16019.93|16138.8|16018.8|16140.68|16020.68|16138.75|16018.75|10
1644425130000|2022-02-09 16:45:30|16138.95|16018.95|16139.49|16019.49|16139.6|16019.6|16137.91|16017.91|10
1644425140000|2022-02-09 16:45:40|16139.55|16019.55|16140.11|16020.11|16140.16|16020.16|16139.07|16019.07|10
1644425150000|2022-02-09 16:45:50|16140.61|16020.61|16140.43|16020.43|16141.39|16021.39|16140.18|16020.18|10
1644425160000|2022-02-09 16:46:00|16140.42|16020.42|16144.3|16024.3|16144.35|16024.35|16140.42|16020.42|10
1644425170000|2022-02-09 16:46:10|16144|16024|16144.18|16024.18|16144.18|16024.18|16142.86|16022.86|9
1644425180000|2022-02-09 16:46:20|16143.93|16023.93|16157.41|16037.41|16157.43|16037.43|16143.93|16023.93|10
1644425190000|2022-02-09 16:46:30|16158.17|16038.17|16158.78|16038.78|16160.47|16040.47|16158.17|16038.17|10
1644425200000|2022-02-09 16:46:40|16159.26|16039.26|16161.21|16041.21|16161.61|16041.61|16159.26|16039.26|10
1644425210000|2022-02-09 16:46:50|16161.45|16041.45|16164.4|16044.4|16164.4|16044.4|16161.33|16041.33|10
1644425220000|2022-02-09 16:47:00|16164.54|16044.54|16166.3|16046.3|16167.02|16047.02|16164.54|16044.54|10
1644425230000|2022-02-09 16:47:10|16166.39|16046.39|16167.9|16047.9|16169.13|16049.13|16166.38|16046.38|10
1644425240000|2022-02-09 16:47:20|16167.82|16047.82|16165.35|16045.35|16167.82|16047.82|16165.35|16045.35|10
1644425250000|2022-02-09 16:47:30|16165.49|16045.49|16168.28|16048.28|16168.48|16048.48|16165.49|16045.49|10
1644425260000|2022-02-09 16:47:40|16168.41|16048.41|16175.95|16055.95|16175.95|16055.95|16168.41|16048.41|10
1644425270000|2022-02-09 16:47:50|16176.37|16056.37|16181.51|16061.51|16181.51|16061.51|16176.37|16056.37|10
1644425280000|2022-02-09 16:48:00|16182.96|16062.96|16184.65|16064.65|16184.65|16064.65|16182.92|16062.92|10
1644425290000|2022-02-09 16:48:10|16184.83|16064.83|16186.52|16066.52|16187.48|16067.48|16184.83|16064.83|10
1644425300000|2022-02-09 16:48:20|16186.72|16066.72|16187.33|16067.33|16187.6|16067.6|16186.72|16066.72|10
1644425310000|2022-02-09 16:48:30|16188.27|16068.27|16191.82|16071.82|16191.82|16071.82|16188|16068|10
1644425320000|2022-02-09 16:48:40|16192.05|16072.05|16189.65|16069.65|16192.05|16072.05|16189.65|16069.65|10
1644425330000|2022-02-09 16:48:50|16189.24|16069.24|16187.41|16067.41|16189.24|16069.24|16186.92|16066.92|10
1644425340000|2022-02-09 16:49:00|16187.36|16067.36|16187.29|16067.29|16188.01|16068.01|16187.2|16067.2|10
1644425350000|2022-02-09 16:49:10|16187.5|16067.5|16189.21|16069.21|16189.21|16069.21|16187.4|16067.4|9
1644425360000|2022-02-09 16:49:20|16189.12|16069.12|16188.45|16068.45|16189.93|16069.93|16188.27|16068.27|9
1644425370000|2022-02-09 16:49:30|16188.95|16068.95|16190.83|16070.83|16190.83|16070.83|16188.92|16068.92|9
1644425380000|2022-02-09 16:49:40|16191.27|16071.27|16192.24|16072.24|16192.4|16072.4|16191.27|16071.27|10
1644425390000|2022-02-09 16:49:50|16193.02|16073.02|16195.35|16075.35|16195.35|16075.35|16192.69|16072.69|10
1644425400000|2022-02-09 16:50:00|16195.63|16075.63|16195.74|16075.74|16197.24|16077.24|16195.44|16075.44|10
1644425410000|2022-02-09 16:50:10|16196.06|16076.06|16189.74|16069.74|16196.06|16076.06|16189.74|16069.74|10
1644425420000|2022-02-09 16:50:20|16189.33|16069.33|16184.76|16064.76|16189.44|16069.44|16184.76|16064.76|10
1644425430000|2022-02-09 16:50:30|16184.78|16064.78|16182.67|16062.67|16184.78|16064.78|16181.77|16061.77|10
1644425440000|2022-02-09 16:50:40|16183.45|16063.45|16181.32|16061.32|16183.45|16063.45|16181.3|16061.3|9
1644425450000|2022-02-09 16:50:50|16181.33|16061.33|16182.65|16062.65|16183.07|16063.07|16181.33|16061.33|10
1644425460000|2022-02-09 16:51:00|16182.72|16062.72|16183.14|16063.14|16183.47|16063.47|16182.66|16062.66|10
1644425470000|2022-02-09 16:51:10|16183.34|16063.34|16181.64|16061.64|16183.69|16063.69|16181.64|16061.64|9
1644425480000|2022-02-09 16:51:20|16181.98|16061.98|16183.47|16063.47|16183.47|16063.47|16181.98|16061.98|10
1644425490000|2022-02-09 16:51:30|16183.89|16063.89|16186.18|16066.18|16186.18|16066.18|16183.89|16063.89|10
1644425500000|2022-02-09 16:51:40|16186.42|16066.42|16185.04|16065.04|16187.21|16067.21|16185.04|16065.04|10
1644425510000|2022-02-09 16:51:50|16184.96|16064.96|16186.33|16066.33|16186.33|16066.33|16184.77|16064.77|9
1644425520000|2022-02-09 16:52:00|16186.65|16066.65|16187.31|16067.31|16187.39|16067.39|16186.16|16066.16|10
1644425530000|2022-02-09 16:52:10|16187.78|16067.78|16192|16072|16192|16072|16187.78|16067.78|10
1644425540000|2022-02-09 16:52:20|16193.7|16073.7|16194.22|16074.22|16194.22|16074.22|16193.62|16073.62|9
1644425550000|2022-02-09 16:52:30|16194.58|16074.58|16193.92|16073.92|16194.66|16074.66|16193.92|16073.92|10
1644425560000|2022-02-09 16:52:40|16194.12|16074.12|16191.73|16071.73|16194.12|16074.12|16191.13|16071.13|10
1644425570000|2022-02-09 16:52:50|16191.45|16071.45|16191.11|16071.11|16191.45|16071.45|16190.11|16070.11|10
1644425580000|2022-02-09 16:53:00|16190.48|16070.48|16187.73|16067.73|16190.48|16070.48|16187.73|16067.73|9
1644425590000|2022-02-09 16:53:10|16186.97|16066.97|16184.41|16064.41|16186.97|16066.97|16184.4|16064.4|10
1644425600000|2022-02-09 16:53:20|16184.01|16064.01|16184.52|16064.52|16184.64|16064.64|16184.01|16064.01|10
1644425610000|2022-02-09 16:53:30|16184.5|16064.5|16182.91|16062.91|16184.69|16064.69|16182.81|16062.81|10
1644425620000|2022-02-09 16:53:40|16182.97|16062.97|16182.27|16062.27|16182.97|16062.97|16182.03|16062.03|10
1644425630000|2022-02-09 16:53:50|16181.55|16061.55|16179.26|16059.26|16181.55|16061.55|16178.82|16058.82|10
1644425640000|2022-02-09 16:54:00|16179.16|16059.16|16173.84|16053.84|16179.16|16059.16|16173.84|16053.84|10
1644425650000|2022-02-09 16:54:10|16172.45|16052.45|16170.42|16050.42|16172.45|16052.45|16170.42|16050.42|9
1644425660000|2022-02-09 16:54:20|16170.2|16050.2|16169.75|16049.75|16170.24|16050.24|16168.72|16048.72|10
1644425670000|2022-02-09 16:54:30|16168.68|16048.68|16172.13|16052.13|16172.13|16052.13|16168.68|16048.68|10
1644425680000|2022-02-09 16:54:40|16172.56|16052.56|16171.46|16051.46|16173.02|16053.02|16171.44|16051.44|10
1644425690000|2022-02-09 16:54:50|16171.49|16051.49|16165.98|16045.98|16171.49|16051.49|16165.98|16045.98|10
1644425700000|2022-02-09 16:55:00|16164.77|16044.77|16162.43|16042.43|16164.8|16044.8|16162.43|16042.43|10
1644425710000|2022-02-09 16:55:10|16162.06|16042.06|16163.08|16043.08|16163.08|16043.08|16161.95|16041.95|10
1644425720000|2022-02-09 16:55:20|16163.41|16043.41|16162.57|16042.57|16163.41|16043.41|16162.57|16042.57|10
1644425730000|2022-02-09 16:55:30|16162.61|16042.61|16161.25|16041.25|16162.61|16042.61|16161.13|16041.13|10
1644425740000|2022-02-09 16:55:40|16161.38|16041.38|16162.83|16042.83|16162.83|16042.83|16161.38|16041.38|9
1644425750000|2022-02-09 16:55:50|16162.91|16042.91|16164.69|16044.69|16164.69|16044.69|16162.91|16042.91|10
1644425760000|2022-02-09 16:56:00|16165.04|16045.04|16166.91|16046.91|16167.28|16047.28|16165.04|16045.04|9
1644425770000|2022-02-09 16:56:10|16167.45|16047.45|16166.81|16046.81|16167.82|16047.82|16166.81|16046.81|10
1644425780000|2022-02-09 16:56:20|16167.35|16047.35|16167.8|16047.8|16167.94|16047.94|16167.29|16047.29|9
1644425790000|2022-02-09 16:56:30|16166.88|16046.88|16167.79|16047.79|16167.79|16047.79|16166.61|16046.61|10
1644425800000|2022-02-09 16:56:40|16167.88|16047.88|16169.8|16049.8|16169.98|16049.98|16167.88|16047.88|10
1644425810000|2022-02-09 16:56:50|16169.75|16049.75|16171.19|16051.19|16171.19|16051.19|16169.75|16049.75|10
1644425820000|2022-02-09 16:57:00|16170.83|16050.83|16171.59|16051.59|16171.62|16051.62|16170.42|16050.42|10
1644425830000|2022-02-09 16:57:10|16171.48|16051.48|16172.62|16052.62|16172.62|16052.62|16171.4|16051.4|8
1644425840000|2022-02-09 16:57:20|16172.66|16052.66|16171.49|16051.49|16172.68|16052.68|16171.49|16051.49|10
1644425850000|2022-02-09 16:57:30|16171.81|16051.81|16169.36|16049.36|16171.81|16051.81|16169.03|16049.03|10
1644425860000|2022-02-09 16:57:40|16169.41|16049.41|16170.14|16050.14|16170.18|16050.18|16169.3|16049.3|10
1644425870000|2022-02-09 16:57:50|16170.04|16050.04|16170.7|16050.7|16170.99|16050.99|16169.7|16049.7|10
1644425880000|2022-02-09 16:58:00|16170.94|16050.94|16172.37|16052.37|16172.37|16052.37|16170.94|16050.94|10
1644425890000|2022-02-09 16:58:10|16172.26|16052.26|16170.61|16050.61|16172.26|16052.26|16170.61|16050.61|10
1644425900000|2022-02-09 16:58:20|16170.59|16050.59|16172.18|16052.18|16172.18|16052.18|16170.59|16050.59|10
1644425910000|2022-02-09 16:58:30|16173.85|16053.85|16176.42|16056.42|16176.47|16056.47|16173.85|16053.85|10
1644425920000|2022-02-09 16:58:40|16176.4|16056.4|16177.42|16057.42|16177.68|16057.68|16176.4|16056.4|9
1644425930000|2022-02-09 16:58:50|16177.6|16057.6|16180.6|16060.6|16180.84|16060.84|16177.6|16057.6|10
1644425940000|2022-02-09 16:59:00|16181.32|16061.32|16182.65|16062.65|16183.57|16063.57|16181.29|16061.29|10
1644425950000|2022-02-09 16:59:10|16182.59|16062.59|16185.12|16065.12|16185.6|16065.6|16182.59|16062.59|10
1644425960000|2022-02-09 16:59:20|16185.77|16065.77|16186.63|16066.63|16187.02|16067.02|16185.77|16065.77|10
1644425970000|2022-02-09 16:59:30|16186.29|16066.29|16184.33|16064.33|16186.39|16066.39|16184.33|16064.33|10
1644425980000|2022-02-09 16:59:40|16184.93|16064.93|16183.1|16063.1|16185.32|16065.32|16183.09|16063.09|10
1644425990000|2022-02-09 16:59:50|16183.08|16063.08|16179.69|16059.69|16183.08|16063.08|16179.69|16059.69|8
1644426000000|2022-02-09 17:00:00|16179.15|16059.15|16173.29|16053.29|16179.15|16059.15|16173.26|16053.26|10
1644426010000|2022-02-09 17:00:10|16173.68|16053.68|16171.67|16051.67|16173.68|16053.68|16170.64|16050.64|9
1644426020000|2022-02-09 17:00:20|16171.89|16051.89|16174.48|16054.48|16174.48|16054.48|16171.89|16051.89|10
1644426030000|2022-02-09 17:00:30|16174.63|16054.63|16183.48|16063.48|16183.48|16063.48|16174.63|16054.63|10
1644426040000|2022-02-09 17:00:40|16183.93|16063.93|16187.55|16067.55|16187.55|16067.55|16183.93|16063.93|10
1644426050000|2022-02-09 17:00:50|16188|16068|16190.43|16070.43|16190.43|16070.43|16188|16068|10
1644426060000|2022-02-09 17:01:00|16190.74|16070.74|16190.89|16070.89|16191.26|16071.26|16190.48|16070.48|10
1644426070000|2022-02-09 17:01:10|16190.74|16070.74|16188.74|16068.74|16190.74|16070.74|16188.74|16068.74|10
1644426080000|2022-02-09 17:01:20|16188.77|16068.77|16183.48|16063.48|16188.77|16068.77|16183.48|16063.48|10
1644426090000|2022-02-09 17:01:30|16183.45|16063.45|16184.65|16064.65|16184.65|16064.65|16183.31|16063.31|10
1644426100000|2022-02-09 17:01:40|16184.66|16064.66|16187.98|16067.98|16187.98|16067.98|16184.66|16064.66|10
1644426110000|2022-02-09 17:01:50|16187.84|16067.84|16187.41|16067.41|16188.19|16068.19|16187.25|16067.25|10
1644426120000|2022-02-09 17:02:00|16187.04|16067.04|16189|16069|16189|16069|16187.04|16067.04|10
1644426130000|2022-02-09 17:02:10|16189.04|16069.04|16189.54|16069.54|16190.01|16070.01|16189.04|16069.04|10
1644426140000|2022-02-09 17:02:20|16190.05|16070.05|16195.87|16075.87|16195.87|16075.87|16190.04|16070.04|10
1644426150000|2022-02-09 17:02:30|16196.26|16076.26|16194.38|16074.38|16196.26|16076.26|16194.38|16074.38|10
1644426160000|2022-02-09 17:02:40|16194|16074|16193.15|16073.15|16194.23|16074.23|16193.15|16073.15|9
1644426170000|2022-02-09 17:02:50|16192.81|16072.81|16191.88|16071.88|16192.81|16072.81|16191.42|16071.42|10
1644426180000|2022-02-09 17:03:00|16191.14|16071.14|16195.91|16075.91|16195.91|16075.91|16191.14|16071.14|10
1644426190000|2022-02-09 17:03:10|16196.8|16076.8|16197.64|16077.64|16198.51|16078.51|16196.71|16076.71|10
1644426200000|2022-02-09 17:03:20|16198.17|16078.17|16200.28|16080.28|16200.28|16080.28|16197.94|16077.94|10
1644426210000|2022-02-09 17:03:30|16199.56|16079.56|16196.85|16076.85|16199.56|16079.56|16196.12|16076.12|10
1644426220000|2022-02-09 17:03:40|16197.22|16077.22|16196.99|16076.99|16197.22|16077.22|16196.59|16076.59|10
1644426230000|2022-02-09 17:03:50|16196.93|16076.93|16198.95|16078.95|16198.95|16078.95|16196.42|16076.42|10
1644426240000|2022-02-09 17:04:00|16198.77|16078.77|16197.85|16077.85|16198.77|16078.77|16197.85|16077.85|10
1644426250000|2022-02-09 17:04:10|16198.03|16078.03|16196.27|16076.27|16198.16|16078.16|16196.25|16076.25|10
1644426260000|2022-02-09 17:04:20|16196.17|16076.17|16194.24|16074.24|16196.17|16076.17|16193.83|16073.83|8
1644426270000|2022-02-09 17:04:30|16194.53|16074.53|16194.56|16074.56|16194.74|16074.74|16194.18|16074.18|9
1644426280000|2022-02-09 17:04:40|16194.41|16074.41|16192.86|16072.86|16194.41|16074.41|16192.86|16072.86|10
1644426290000|2022-02-09 17:04:50|16191.62|16071.62|16193.27|16073.27|16193.27|16073.27|16191.62|16071.62|10
1644426300000|2022-02-09 17:05:00|16193.11|16073.11|16192.23|16072.23|16193.28|16073.28|16192.11|16072.11|10
1644426310000|2022-02-09 17:05:10|16192.09|16072.09|16190.15|16070.15|16192.09|16072.09|16190.08|16070.08|10
1644426320000|2022-02-09 17:05:20|16188.29|16068.29|16185.6|16065.6|16188.29|16068.29|16185.6|16065.6|10
1644426330000|2022-02-09 17:05:30|16184.77|16064.77|16186.66|16066.66|16187.66|16067.66|16183.69|16063.69|10
1644426340000|2022-02-09 17:05:40|16187.55|16067.55|16190.71|16070.71|16190.71|16070.71|16187.55|16067.55|10
1644426350000|2022-02-09 17:05:50|16190.39|16070.39|16188.85|16068.85|16190.48|16070.48|16188.85|16068.85|10
1644426360000|2022-02-09 17:06:00|16188.83|16068.83|16188.99|16068.99|16189.52|16069.52|16188.09|16068.09|10
1644426370000|2022-02-09 17:06:10|16190.03|16070.03|16189.16|16069.16|16190.13|16070.13|16189.13|16069.13|10
1644426380000|2022-02-09 17:06:20|16189.08|16069.08|16188.02|16068.02|16189.34|16069.34|16188.02|16068.02|9
1644426390000|2022-02-09 17:06:30|16187.93|16067.93|16187.86|16067.86|16188.21|16068.21|16187.51|16067.51|10
1644426400000|2022-02-09 17:06:40|16188.18|16068.18|16190.48|16070.48|16190.48|16070.48|16188.18|16068.18|10
1644426410000|2022-02-09 17:06:50|16190.8|16070.8|16191.86|16071.86|16191.86|16071.86|16190.56|16070.56|10
1644426420000|2022-02-09 17:07:00|16191.51|16071.51|16191.45|16071.45|16191.83|16071.83|16191.17|16071.17|10
1644426430000|2022-02-09 17:07:10|16191.21|16071.21|16189.79|16069.79|16191.79|16071.79|16189.79|16069.79|10
1644426440000|2022-02-09 17:07:20|16189.58|16069.58|16188.38|16068.38|16189.58|16069.58|16188.38|16068.38|9
1644426450000|2022-02-09 17:07:30|16187.84|16067.84|16183.21|16063.21|16187.84|16067.84|16183.21|16063.21|10
1644426460000|2022-02-09 17:07:40|16182.34|16062.34|16182.98|16062.98|16182.99|16062.99|16181.55|16061.55|9
1644426470000|2022-02-09 17:07:50|16182.91|16062.91|16184.45|16064.45|16184.48|16064.48|16182.91|16062.91|9
1644426480000|2022-02-09 17:08:00|16184.23|16064.23|16179.4|16059.4|16184.56|16064.56|16179.4|16059.4|10
1644426490000|2022-02-09 17:08:10|16178.58|16058.58|16173.71|16053.71|16178.64|16058.64|16173.71|16053.71|10
1644426500000|2022-02-09 17:08:20|16174.12|16054.12|16171.25|16051.25|16174.12|16054.12|16171.25|16051.25|9
1644426510000|2022-02-09 17:08:30|16171.05|16051.05|16170.24|16050.24|16171.3|16051.3|16170.24|16050.24|10
1644426520000|2022-02-09 17:08:40|16170.4|16050.4|16170.38|16050.38|16171.56|16051.56|16170.38|16050.38|10
1644426530000|2022-02-09 17:08:50|16171.01|16051.01|16169.7|16049.7|16171.01|16051.01|16169.42|16049.42|10
1644426540000|2022-02-09 17:09:00|16169.59|16049.59|16169.22|16049.22|16169.81|16049.81|16169.17|16049.17|10
1644426550000|2022-02-09 17:09:10|16169.57|16049.57|16167.84|16047.84|16169.59|16049.59|16167.07|16047.07|10
1644426560000|2022-02-09 17:09:20|16167.79|16047.79|16172.96|16052.96|16172.96|16052.96|16167.79|16047.79|10
1644426570000|2022-02-09 17:09:30|16173.07|16053.07|16175.77|16055.77|16175.77|16055.77|16172.88|16052.88|10
1644426580000|2022-02-09 17:09:40|16175.96|16055.96|16178.13|16058.13|16178.13|16058.13|16175.79|16055.79|10
1644426590000|2022-02-09 17:09:50|16177.95|16057.95|16180.6|16060.6|16180.6|16060.6|16177.92|16057.92|10
1644426600000|2022-02-09 17:10:00|16181.96|16061.96|16183.09|16063.09|16183.09|16063.09|16181.5|16061.5|10
1644426610000|2022-02-09 17:10:10|16182.77|16062.77|16184.81|16064.81|16184.81|16064.81|16182.77|16062.77|10
1644426620000|2022-02-09 17:10:20|16184.66|16064.66|16186.81|16066.81|16186.81|16066.81|16184.66|16064.66|10
1644426630000|2022-02-09 17:10:30|16187.11|16067.11|16186.67|16066.67|16187.74|16067.74|16186.67|16066.67|10
1644426640000|2022-02-09 17:10:40|16186.31|16066.31|16185.09|16065.09|16186.31|16066.31|16185.09|16065.09|9
1644426650000|2022-02-09 17:10:50|16185.18|16065.18|16183.79|16063.79|16185.18|16065.18|16183.79|16063.79|10
1644426660000|2022-02-09 17:11:00|16183.76|16063.76|16183.68|16063.68|16183.83|16063.83|16183.6|16063.6|8
1644426670000|2022-02-09 17:11:10|16183.57|16063.57|16182.24|16062.24|16183.57|16063.57|16182.24|16062.24|9
1644426680000|2022-02-09 17:11:20|16181.92|16061.92|16179.3|16059.3|16181.92|16061.92|16179.22|16059.22|10
1644426690000|2022-02-09 17:11:30|16178.76|16058.76|16177.79|16057.79|16178.76|16058.76|16177.65|16057.65|10
1644426700000|2022-02-09 17:11:40|16177.59|16057.59|16180.62|16060.62|16180.62|16060.62|16177.38|16057.38|10
1644426710000|2022-02-09 17:11:50|16180.69|16060.69|16183.94|16063.94|16184|16064|16180.67|16060.67|10
1644426720000|2022-02-09 17:12:00|16184.14|16064.14|16185.53|16065.53|16185.82|16065.82|16184.14|16064.14|10
1644426730000|2022-02-09 17:12:10|16185.07|16065.07|16183.87|16063.87|16185.61|16065.61|16183.87|16063.87|10
1644426740000|2022-02-09 17:12:20|16184.2|16064.2|16181.66|16061.66|16184.7|16064.7|16181.66|16061.66|10
1644426750000|2022-02-09 17:12:30|16180.53|16060.53|16175.82|16055.82|16180.59|16060.59|16175.82|16055.82|9
1644426760000|2022-02-09 17:12:40|16175.63|16055.63|16176.12|16056.12|16176.12|16056.12|16175.63|16055.63|9
1644426770000|2022-02-09 17:12:50|16175.81|16055.81|16175.67|16055.67|16176.49|16056.49|16175.61|16055.61|9
1644426780000|2022-02-09 17:13:00|16175.53|16055.53|16176.98|16056.98|16177.4|16057.4|16175.53|16055.53|10
1644426790000|2022-02-09 17:13:10|16176.78|16056.78|16176.4|16056.4|16177.41|16057.41|16176.4|16056.4|10
1644426800000|2022-02-09 17:13:20|16176.27|16056.27|16176.26|16056.26|16176.27|16056.27|16176.01|16056.01|9
1644426810000|2022-02-09 17:13:30|16176.13|16056.13|16177.4|16057.4|16177.4|16057.4|16175.72|16055.72|10
1644426820000|2022-02-09 17:13:40|16176.91|16056.91|16180.91|16060.91|16180.91|16060.91|16176.85|16056.85|10
1644426830000|2022-02-09 17:13:50|16181.18|16061.18|16181.31|16061.31|16182|16062|16181.18|16061.18|10
1644426840000|2022-02-09 17:14:00|16181.54|16061.54|16183.31|16063.31|16183.31|16063.31|16181.54|16061.54|10
1644426850000|2022-02-09 17:14:10|16183.42|16063.42|16184.32|16064.32|16184.56|16064.56|16183.42|16063.42|10
1644426860000|2022-02-09 17:14:20|16184.31|16064.31|16185.15|16065.15|16185.15|16065.15|16184.31|16064.31|8
1644426870000|2022-02-09 17:14:30|16185.29|16065.29|16186.18|16066.18|16186.29|16066.29|16185.14|16065.14|9
1644426880000|2022-02-09 17:14:40|16186.56|16066.56|16188.13|16068.13|16188.13|16068.13|16186.54|16066.54|10
1644426890000|2022-02-09 17:14:50|16188.12|16068.12|16189.63|16069.63|16189.78|16069.78|16188.12|16068.12|10
1644426900000|2022-02-09 17:15:00|16189.86|16069.86|16192.85|16072.85|16192.85|16072.85|16189.86|16069.86|10
1644426910000|2022-02-09 17:15:10|16193.87|16073.87|16195.82|16075.82|16195.82|16075.82|16193.87|16073.87|10
1644426920000|2022-02-09 17:15:20|16196.33|16076.33|16199.33|16079.33|16199.33|16079.33|16196.3|16076.3|10
1644426930000|2022-02-09 17:15:30|16199.99|16079.99|16204.13|16084.13|16204.13|16084.13|16199.99|16079.99|10
1644426940000|2022-02-09 17:15:40|16202.86|16082.86|16208.11|16088.11|16208.11|16088.11|16202.86|16082.86|10
1644426950000|2022-02-09 17:15:50|16208.64|16088.64|16209.95|16089.95|16209.95|16089.95|16208.36|16088.36|10
1644426960000|2022-02-09 17:16:00|16210.57|16090.57|16213.25|16093.25|16213.48|16093.48|16210.49|16090.49|10
1644426970000|2022-02-09 17:16:10|16214.09|16094.09|16215.31|16095.31|16215.31|16095.31|16213.44|16093.44|10
1644426980000|2022-02-09 17:16:20|16215.44|16095.44|16219.01|16099.01|16219.37|16099.37|16215.44|16095.44|10
1644426990000|2022-02-09 17:16:30|16218.11|16098.11|16214.94|16094.94|16218.11|16098.11|16214.94|16094.94|10
1644427000000|2022-02-09 17:16:40|16215.15|16095.15|16214.18|16094.18|16215.23|16095.23|16214.08|16094.08|10
1644427010000|2022-02-09 17:16:50|16214.24|16094.24|16212.84|16092.84|16214.87|16094.87|16212.84|16092.84|10
1644427020000|2022-02-09 17:17:00|16211.7|16091.7|16207.56|16087.56|16211.7|16091.7|16207.56|16087.56|9
1644427030000|2022-02-09 17:17:10|16206.47|16086.47|16205.3|16085.3|16206.65|16086.65|16204.43|16084.43|10
1644427040000|2022-02-09 17:17:20|16204.8|16084.8|16206.6|16086.6|16206.91|16086.91|16204.59|16084.59|10
1644427050000|2022-02-09 17:17:30|16206.61|16086.61|16207.28|16087.28|16207.28|16087.28|16206.61|16086.61|10
1644427060000|2022-02-09 17:17:40|16207.29|16087.29|16205.86|16085.86|16207.29|16087.29|16205.86|16085.86|10
1644427070000|2022-02-09 17:17:50|16205.92|16085.92|16205.2|16085.2|16206.06|16086.06|16204.98|16084.98|10
1644427080000|2022-02-09 17:18:00|16205.18|16085.18|16206.59|16086.59|16206.59|16086.59|16205.12|16085.12|10
1644427090000|2022-02-09 17:18:10|16206.19|16086.19|16208.34|16088.34|16208.34|16088.34|16206.12|16086.12|10
1644427100000|2022-02-09 17:18:20|16208.58|16088.58|16209.4|16089.4|16209.4|16089.4|16208.57|16088.57|10
1644427110000|2022-02-09 17:18:30|16209.44|16089.44|16211.13|16091.13|16211.13|16091.13|16209.44|16089.44|10
1644427120000|2022-02-09 17:18:40|16211.44|16091.44|16213.32|16093.32|16213.32|16093.32|16211.44|16091.44|10
1644427130000|2022-02-09 17:18:50|16213.52|16093.52|16219.24|16099.24|16219.24|16099.24|16213.44|16093.44|10
1644427140000|2022-02-09 17:19:00|16222.69|16102.69|16226.33|16106.33|16226.33|16106.33|16222.69|16102.69|10
1644427150000|2022-02-09 17:19:10|16225.96|16105.96|16226.14|16106.14|16226.79|16106.79|16225.88|16105.88|10
1644427160000|2022-02-09 17:19:20|16228.08|16108.08|16231.77|16111.77|16231.77|16111.77|16227.18|16107.18|10
1644427170000|2022-02-09 17:19:30|16231.83|16111.83|16234.02|16114.02|16234.02|16114.02|16231.83|16111.83|10
1644427180000|2022-02-09 17:19:40|16234.24|16114.24|16232.46|16112.46|16234.24|16114.24|16231.53|16111.53|9
1644427190000|2022-02-09 17:19:50|16233.01|16113.01|16233.88|16113.88|16233.88|16113.88|16232.69|16112.69|9
1644427200000|2022-02-09 17:20:00|16234.04|16114.04|16242.11|16122.11|16242.92|16122.92|16234.04|16114.04|10
1644427210000|2022-02-09 17:20:10|16242.04|16122.04|16236.75|16116.75|16242.04|16122.04|16236.75|16116.75|10
1644427220000|2022-02-09 17:20:20|16234.63|16114.63|16229.32|16109.32|16234.63|16114.63|16229.2|16109.2|10
1644427230000|2022-02-09 17:20:30|16228.13|16108.13|16222.22|16102.22|16228.13|16108.13|16222.22|16102.22|10
1644427240000|2022-02-09 17:20:40|16221.24|16101.24|16221.02|16101.02|16221.24|16101.24|16218.68|16098.68|10
1644427250000|2022-02-09 17:20:50|16221.5|16101.5|16224.07|16104.07|16224.07|16104.07|16221.5|16101.5|10
1644427260000|2022-02-09 17:21:00|16224.33|16104.33|16226.03|16106.03|16226.03|16106.03|16224.33|16104.33|10
1644427270000|2022-02-09 17:21:10|16226.22|16106.22|16224.91|16104.91|16226.4|16106.4|16224.91|16104.91|10
1644427280000|2022-02-09 17:21:20|16224.32|16104.32|16223.43|16103.43|16224.57|16104.57|16223.43|16103.43|10
1644427290000|2022-02-09 17:21:30|16223.47|16103.47|16223.03|16103.03|16223.58|16103.58|16222.52|16102.52|10
1644427300000|2022-02-09 17:21:40|16222.4|16102.4|16218.8|16098.8|16222.4|16102.4|16218.8|16098.8|10
1644427310000|2022-02-09 17:21:50|16218.47|16098.47|16215.51|16095.51|16218.59|16098.59|16215.51|16095.51|10
1644427320000|2022-02-09 17:22:00|16215.29|16095.29|16216|16096|16216|16096|16214.31|16094.31|10
1644427330000|2022-02-09 17:22:10|16215.93|16095.93|16213.36|16093.36|16215.93|16095.93|16213.36|16093.36|10
1644427340000|2022-02-09 17:22:20|16213.57|16093.57|16212.68|16092.68|16213.57|16093.57|16212.17|16092.17|10
1644427350000|2022-02-09 17:22:30|16212.49|16092.49|16208.83|16088.83|16212.49|16092.49|16208.83|16088.83|10
1644427360000|2022-02-09 17:22:40|16208.87|16088.87|16204.77|16084.77|16208.87|16088.87|16204.77|16084.77|10
1644427370000|2022-02-09 17:22:50|16204.76|16084.76|16206.58|16086.58|16206.58|16086.58|16204.76|16084.76|10
1644427380000|2022-02-09 17:23:00|16206.72|16086.72|16207.22|16087.22|16207.22|16087.22|16206.42|16086.42|10
1644427390000|2022-02-09 17:23:10|16207.49|16087.49|16211.39|16091.39|16211.63|16091.63|16207.49|16087.49|10
1644427400000|2022-02-09 17:23:20|16211.15|16091.15|16211.19|16091.19|16211.22|16091.22|16210.61|16090.61|10
1644427410000|2022-02-09 17:23:30|16211.27|16091.27|16211.11|16091.11|16211.54|16091.54|16211.11|16091.11|9
1644427420000|2022-02-09 17:23:40|16211.86|16091.86|16213.15|16093.15|16213.28|16093.28|16211.86|16091.86|10
1644427430000|2022-02-09 17:23:50|16213.87|16093.87|16214.62|16094.62|16215.14|16095.14|16213.27|16093.27|10
1644427440000|2022-02-09 17:24:00|16214.74|16094.74|16213.33|16093.33|16214.75|16094.75|16213.33|16093.33|10
1644427450000|2022-02-09 17:24:10|16212.31|16092.31|16209.6|16089.6|16212.31|16092.31|16209.39|16089.39|10
1644427460000|2022-02-09 17:24:20|16209.96|16089.96|16209.58|16089.58|16209.96|16089.96|16209.29|16089.29|10
1644427470000|2022-02-09 17:24:30|16209.82|16089.82|16210.52|16090.52|16210.52|16090.52|16209.63|16089.63|8
1644427480000|2022-02-09 17:24:40|16210.22|16090.22|16210.02|16090.02|16210.54|16090.54|16209.73|16089.73|10
1644427490000|2022-02-09 17:24:50|16209.74|16089.74|16207.95|16087.95|16209.74|16089.74|16207.85|16087.85|10
1644427500000|2022-02-09 17:25:00|16208|16088|16209.04|16089.04|16209.89|16089.89|16208|16088|10
1644427510000|2022-02-09 17:25:10|16209.36|16089.36|16207.66|16087.66|16209.36|16089.36|16207.66|16087.66|10
1644427520000|2022-02-09 17:25:20|16207.13|16087.13|16206.83|16086.83|16207.13|16087.13|16206.71|16086.71|10
1644427530000|2022-02-09 17:25:30|16207.03|16087.03|16207.71|16087.71|16207.71|16087.71|16205.99|16085.99|8
1644427540000|2022-02-09 17:25:40|16207.99|16087.99|16208.58|16088.58|16208.58|16088.58|16207.16|16087.16|10
1644427550000|2022-02-09 17:25:50|16208.61|16088.61|16210.91|16090.91|16210.91|16090.91|16208.1|16088.1|8
1644427560000|2022-02-09 17:26:00|16210.27|16090.27|16214.86|16094.86|16214.86|16094.86|16210.27|16090.27|10
1644427570000|2022-02-09 17:26:10|16214.69|16094.69|16214.46|16094.46|16215.03|16095.03|16214.06|16094.06|10
1644427580000|2022-02-09 17:26:20|16214.42|16094.42|16214.9|16094.9|16215.04|16095.04|16213.81|16093.81|10
1644427590000|2022-02-09 17:26:30|16214.83|16094.83|16214.96|16094.96|16215.3|16095.3|16214.73|16094.73|9
1644427600000|2022-02-09 17:26:40|16214.83|16094.83|16215.75|16095.75|16216.39|16096.39|16214.74|16094.74|10
1644427610000|2022-02-09 17:26:50|16215.73|16095.73|16216.3|16096.3|16216.42|16096.42|16215.73|16095.73|10
1644427620000|2022-02-09 17:27:00|16216.44|16096.44|16217.45|16097.45|16217.63|16097.63|16216.44|16096.44|10
1644427630000|2022-02-09 17:27:10|16217.46|16097.46|16216.38|16096.38|16217.46|16097.46|16216.2|16096.2|10
1644427640000|2022-02-09 17:27:20|16216.1|16096.1|16215.27|16095.27|16216.1|16096.1|16215.05|16095.05|10
1644427650000|2022-02-09 17:27:30|16215.17|16095.17|16214.26|16094.26|16215.29|16095.29|16214.26|16094.26|9
1644427660000|2022-02-09 17:27:40|16214.16|16094.16|16212.83|16092.83|16214.18|16094.18|16212.69|16092.69|9
1644427670000|2022-02-09 17:27:50|16212.81|16092.81|16213.9|16093.9|16213.9|16093.9|16212.81|16092.81|9
1644427680000|2022-02-09 17:28:00|16213.78|16093.78|16213.6|16093.6|16214.11|16094.11|16213.31|16093.31|10
1644427690000|2022-02-09 17:28:10|16213.61|16093.61|16212.78|16092.78|16213.69|16093.69|16212.78|16092.78|9
1644427700000|2022-02-09 17:28:20|16212.23|16092.23|16209.28|16089.28|16212.23|16092.23|16209.26|16089.26|10
1644427710000|2022-02-09 17:28:30|16209.34|16089.34|16209.7|16089.7|16209.7|16089.7|16209.12|16089.12|9
1644427720000|2022-02-09 17:28:40|16209.75|16089.75|16208.63|16088.63|16209.75|16089.75|16208.62|16088.62|9
1644427730000|2022-02-09 17:28:50|16208.62|16088.62|16207.59|16087.59|16208.62|16088.62|16207.59|16087.59|10
1644427740000|2022-02-09 17:29:00|16207.73|16087.73|16205.63|16085.63|16207.73|16087.73|16205.63|16085.63|9
1644427750000|2022-02-09 17:29:10|16205.55|16085.55|16206.14|16086.14|16206.26|16086.26|16205.31|16085.31|10
1644427760000|2022-02-09 17:29:20|16205.72|16085.72|16205.69|16085.69|16205.85|16085.85|16205.69|16085.69|10
1644427770000|2022-02-09 17:29:30|16205.57|16085.57|16207.3|16087.3|16207.35|16087.35|16205.57|16085.57|10
1644427780000|2022-02-09 17:29:40|16207.32|16087.32|16207.2|16087.2|16207.54|16087.54|16206.88|16086.88|10
1644427790000|2022-02-09 17:29:50|16207.39|16087.39|16208.24|16088.24|16208.54|16088.54|16207.39|16087.39|10
1644427800000|2022-02-09 17:30:00|16208.54|16088.54|16204.84|16084.84|16208.54|16088.54|16204.84|16084.84|10
1644427810000|2022-02-09 17:30:10|16204.86|16084.86|16204.28|16084.28|16204.86|16084.86|16203.99|16083.99|10
1644427820000|2022-02-09 17:30:20|16204.3|16084.3|16205.28|16085.28|16205.4|16085.4|16204.3|16084.3|10
1644427830000|2022-02-09 17:30:30|16205.44|16085.44|16206.6|16086.6|16206.6|16086.6|16205.44|16085.44|9
1644427840000|2022-02-09 17:30:40|16206.38|16086.38|16206.7|16086.7|16206.81|16086.81|16206.38|16086.38|10
1644427850000|2022-02-09 17:30:50|16206.64|16086.64|16204.91|16084.91|16207.03|16087.03|16204.91|16084.91|10
1644427860000|2022-02-09 17:31:00|16204.52|16084.52|16195.41|16075.41|16204.52|16084.52|16195.41|16075.41|10
1644427870000|2022-02-09 17:31:10|16195.89|16075.89|16189.97|16069.97|16195.89|16075.89|16189.97|16069.97|10
1644427880000|2022-02-09 17:31:20|16190.13|16070.13|16186.56|16066.56|16190.13|16070.13|16186.21|16066.21|10
1644427890000|2022-02-09 17:31:30|16185.88|16065.88|16180.99|16060.99|16185.88|16065.88|16180.99|16060.99|9
1644427900000|2022-02-09 17:31:40|16180.68|16060.68|16178.76|16058.76|16180.94|16060.94|16178.51|16058.51|10
1644427910000|2022-02-09 17:31:50|16178.46|16058.46|16174.94|16054.94|16178.46|16058.46|16174.86|16054.86|10
1644427920000|2022-02-09 17:32:00|16173.77|16053.77|16169.86|16049.86|16173.77|16053.77|16169.24|16049.24|10
1644427930000|2022-02-09 17:32:10|16169.54|16049.54|16168.8|16048.8|16169.54|16049.54|16168.4|16048.4|10
1644427940000|2022-02-09 17:32:20|16169.54|16049.54|16169.38|16049.38|16169.77|16049.77|16168.98|16048.98|10
1644427950000|2022-02-09 17:32:30|16168.78|16048.78|16168.88|16048.88|16169.2|16049.2|16168.35|16048.35|10
1644427960000|2022-02-09 17:32:40|16169.13|16049.13|16172.65|16052.65|16172.65|16052.65|16169.13|16049.13|10
1644427970000|2022-02-09 17:32:50|16172.77|16052.77|16175.59|16055.59|16175.59|16055.59|16172.77|16052.77|10
1644427980000|2022-02-09 17:33:00|16175.67|16055.67|16176.07|16056.07|16176.84|16056.84|16175.59|16055.59|10
1644427990000|2022-02-09 17:33:10|16176.04|16056.04|16175.44|16055.44|16176.64|16056.64|16175.44|16055.44|10
1644428000000|2022-02-09 17:33:20|16175.2|16055.2|16175.33|16055.33|16175.35|16055.35|16174.98|16054.98|10
1644428010000|2022-02-09 17:33:30|16175.85|16055.85|16176.06|16056.06|16176.06|16056.06|16174.26|16054.26|8
1644428020000|2022-02-09 17:33:40|16175.95|16055.95|16176.03|16056.03|16176.11|16056.11|16175.45|16055.45|10
1644428030000|2022-02-09 17:33:50|16176.04|16056.04|16177.67|16057.67|16177.67|16057.67|16175.99|16055.99|10
1644428040000|2022-02-09 17:34:00|16177.33|16057.33|16178.85|16058.85|16178.85|16058.85|16177.33|16057.33|10
1644428050000|2022-02-09 17:34:10|16178.43|16058.43|16178.65|16058.65|16178.79|16058.79|16178.31|16058.31|10
1644428060000|2022-02-09 17:34:20|16178.29|16058.29|16177.16|16057.16|16178.48|16058.48|16177.14|16057.14|10
1644428070000|2022-02-09 17:34:30|16176.62|16056.62|16175.3|16055.3|16176.62|16056.62|16175.18|16055.18|8
1644428080000|2022-02-09 17:34:40|16174.95|16054.95|16174.36|16054.36|16175.07|16055.07|16174.29|16054.29|10
1644428090000|2022-02-09 17:34:50|16173.93|16053.93|16174.44|16054.44|16175.15|16055.15|16173.69|16053.69|10
1644428100000|2022-02-09 17:35:00|16174.36|16054.36|16174.08|16054.08|16175.01|16055.01|16174.02|16054.02|10
1644428110000|2022-02-09 17:35:10|16174.32|16054.32|16174.1|16054.1|16174.32|16054.32|16172.4|16052.4|10
1644428120000|2022-02-09 17:35:20|16173.85|16053.85|16173.73|16053.73|16175.15|16055.15|16173.62|16053.62|10
1644428130000|2022-02-09 17:35:30|16174.15|16054.15|16173.26|16053.26|16174.5|16054.5|16173.26|16053.26|10
1644428140000|2022-02-09 17:35:40|16173.23|16053.23|16171.98|16051.98|16173.23|16053.23|16171.85|16051.85|10
1644428150000|2022-02-09 17:35:50|16172.16|16052.16|16172.68|16052.68|16172.68|16052.68|16172|16052|10
1644428160000|2022-02-09 17:36:00|16172.64|16052.64|16173.83|16053.83|16173.83|16053.83|16172.49|16052.49|10
1644428170000|2022-02-09 17:36:10|16175.62|16055.62|16178.01|16058.01|16178.01|16058.01|16175.62|16055.62|9
1644428180000|2022-02-09 17:36:20|16178.2|16058.2|16177.14|16057.14|16178.2|16058.2|16177.05|16057.05|10
1644428190000|2022-02-09 17:36:30|16177.25|16057.25|16178.2|16058.2|16178.2|16058.2|16177.2|16057.2|10
1644428200000|2022-02-09 17:36:40|16178.63|16058.63|16179.25|16059.25|16179.62|16059.62|16178.54|16058.54|10
1644428210000|2022-02-09 17:36:50|16179.4|16059.4|16179.03|16059.03|16179.4|16059.4|16178.69|16058.69|10
1644428220000|2022-02-09 17:37:00|16179.4|16059.4|16180.22|16060.22|16180.43|16060.43|16179.4|16059.4|9
1644428230000|2022-02-09 17:37:10|16180.25|16060.25|16181.08|16061.08|16181.08|16061.08|16180.25|16060.25|10
1644428240000|2022-02-09 17:37:20|16181.33|16061.33|16184.54|16064.54|16184.54|16064.54|16181.33|16061.33|10
1644428250000|2022-02-09 17:37:30|16185.75|16065.75|16188.78|16068.78|16188.78|16068.78|16185.75|16065.75|10
1644428260000|2022-02-09 17:37:40|16188.81|16068.81|16190.05|16070.05|16190.07|16070.07|16188.81|16068.81|10
1644428270000|2022-02-09 17:37:50|16190.28|16070.28|16192.43|16072.43|16192.43|16072.43|16190.28|16070.28|9
1644428280000|2022-02-09 17:38:00|16192.81|16072.81|16199.55|16079.55|16199.55|16079.55|16192.81|16072.81|10
1644428290000|2022-02-09 17:38:10|16199.63|16079.63|16201.95|16081.95|16202.61|16082.61|16199.63|16079.63|10
1644428300000|2022-02-09 17:38:20|16201.53|16081.53|16200.19|16080.19|16201.53|16081.53|16200.19|16080.19|10
1644428310000|2022-02-09 17:38:30|16200.63|16080.63|16203.69|16083.69|16203.69|16083.69|16200.59|16080.59|10
1644428320000|2022-02-09 17:38:40|16203.86|16083.86|16207.23|16087.23|16207.23|16087.23|16203.86|16083.86|10
1644428330000|2022-02-09 17:38:50|16207.6|16087.6|16209.73|16089.73|16209.73|16089.73|16207.6|16087.6|10
1644428340000|2022-02-09 17:39:00|16210.01|16090.01|16210.69|16090.69|16210.69|16090.69|16209.79|16089.79|9
1644428350000|2022-02-09 17:39:10|16211.3|16091.3|16211.73|16091.73|16211.96|16091.96|16211.2|16091.2|8
1644428360000|2022-02-09 17:39:20|16211.7|16091.7|16212.02|16092.02|16212.14|16092.14|16211.68|16091.68|10
1644428370000|2022-02-09 17:39:30|16211.96|16091.96|16211.88|16091.88|16212.07|16092.07|16211.18|16091.18|10
1644428380000|2022-02-09 17:39:40|16212.09|16092.09|16212.4|16092.4|16213.28|16093.28|16212.09|16092.09|10
1644428390000|2022-02-09 17:39:50|16212.39|16092.39|16213.18|16093.18|16213.18|16093.18|16212.02|16092.02|10
1644428400000|2022-02-09 17:40:00|16213.87|16093.87|16217.86|16097.86|16217.86|16097.86|16213.87|16093.87|10
1644428410000|2022-02-09 17:40:10|16219.6|16099.6|16222.32|16102.32|16222.52|16102.52|16219.6|16099.6|10
1644428420000|2022-02-09 17:40:20|16222.3|16102.3|16219.14|16099.14|16222.57|16102.57|16219.14|16099.14|10
1644428430000|2022-02-09 17:40:30|16218.2|16098.2|16215.26|16095.26|16218.2|16098.2|16215.26|16095.26|10
1644428440000|2022-02-09 17:40:40|16215.04|16095.04|16211.16|16091.16|16215.06|16095.06|16211.16|16091.16|9
1644428450000|2022-02-09 17:40:50|16211.01|16091.01|16208.61|16088.61|16211.01|16091.01|16208.39|16088.39|10
1644428460000|2022-02-09 17:41:00|16209.38|16089.38|16209.24|16089.24|16209.49|16089.49|16208.85|16088.85|10
1644428470000|2022-02-09 17:41:10|16209.14|16089.14|16208.39|16088.39|16209.19|16089.19|16208.39|16088.39|10
1644428480000|2022-02-09 17:41:20|16207.57|16087.57|16203.44|16083.44|16207.57|16087.57|16203.44|16083.44|10
1644428490000|2022-02-09 17:41:30|16203.38|16083.38|16200.83|16080.83|16203.38|16083.38|16200.83|16080.83|10
1644428500000|2022-02-09 17:41:40|16201.1|16081.1|16200.84|16080.84|16201.42|16081.42|16200.8|16080.8|10
1644428510000|2022-02-09 17:41:50|16201.37|16081.37|16200.27|16080.27|16201.37|16081.37|16200.07|16080.07|9
1644428520000|2022-02-09 17:42:00|16200.19|16080.19|16200.77|16080.77|16200.77|16080.77|16199.9|16079.9|9
1644428530000|2022-02-09 17:42:10|16200.75|16080.75|16200.35|16080.35|16200.75|16080.75|16199.7|16079.7|10
1644428540000|2022-02-09 17:42:20|16200.69|16080.69|16201.06|16081.06|16201.21|16081.21|16200.68|16080.68|10
1644428550000|2022-02-09 17:42:30|16201.24|16081.24|16200.73|16080.73|16201.38|16081.38|16200.7|16080.7|9
1644428560000|2022-02-09 17:42:40|16199.96|16079.96|16198.97|16078.97|16199.96|16079.96|16198.96|16078.96|10
1644428570000|2022-02-09 17:42:50|16198.85|16078.85|16199.99|16079.99|16200.18|16080.18|16198.85|16078.85|10
1644428580000|2022-02-09 17:43:00|16200.04|16080.04|16199.36|16079.36|16200.56|16080.56|16199.36|16079.36|10
1644428590000|2022-02-09 17:43:10|16198.57|16078.57|16195.99|16075.99|16198.57|16078.57|16195.56|16075.56|10
1644428600000|2022-02-09 17:43:20|16196.05|16076.05|16194.29|16074.29|16196.19|16076.19|16194.29|16074.29|10
1644428610000|2022-02-09 17:43:30|16194.86|16074.86|16195.54|16075.54|16195.68|16075.68|16194.06|16074.06|10
1644428620000|2022-02-09 17:43:40|16195.75|16075.75|16196.05|16076.05|16196.43|16076.43|16195.67|16075.67|10
1644428630000|2022-02-09 17:43:50|16195.8|16075.8|16196.01|16076.01|16196.45|16076.45|16195.8|16075.8|10
1644428640000|2022-02-09 17:44:00|16196.3|16076.3|16197.21|16077.21|16197.76|16077.76|16196.3|16076.3|10
1644428650000|2022-02-09 17:44:10|16197.22|16077.22|16196.56|16076.56|16197.22|16077.22|16196.35|16076.35|10
1644428660000|2022-02-09 17:44:20|16195.83|16075.83|16195.83|16075.83|16195.83|16075.83|16195.01|16075.01|10
1644428670000|2022-02-09 17:44:30|16195.86|16075.86|16198.35|16078.35|16198.35|16078.35|16195.68|16075.68|9
1644428680000|2022-02-09 17:44:40|16198.61|16078.61|16201.58|16081.58|16201.77|16081.77|16197.86|16077.86|10
1644428690000|2022-02-09 17:44:50|16201.71|16081.71|16201.17|16081.17|16202.43|16082.43|16201.17|16081.17|10
1644428700000|2022-02-09 17:45:00|16200.57|16080.57|16199.7|16079.7|16200.57|16080.57|16199.66|16079.66|9
1644428710000|2022-02-09 17:45:10|16199.49|16079.49|16199.17|16079.17|16199.62|16079.62|16199.03|16079.03|10
1644428720000|2022-02-09 17:45:20|16198.88|16078.88|16197.66|16077.66|16198.88|16078.88|16197.66|16077.66|10
1644428730000|2022-02-09 17:45:30|16197.75|16077.75|16201.27|16081.27|16201.27|16081.27|16197.75|16077.75|10
1644428740000|2022-02-09 17:45:40|16201.28|16081.28|16201.19|16081.19|16201.49|16081.49|16201.1|16081.1|10
1644428750000|2022-02-09 17:45:50|16201|16081|16201.02|16081.02|16201.19|16081.19|16200.81|16080.81|9
1644428760000|2022-02-09 17:46:00|16201.15|16081.15|16201.68|16081.68|16201.86|16081.86|16200.95|16080.95|10
1644428770000|2022-02-09 17:46:10|16201.93|16081.93|16202.22|16082.22|16202.22|16082.22|16201.79|16081.79|10
1644428780000|2022-02-09 17:46:20|16202.36|16082.36|16203.62|16083.62|16203.64|16083.64|16202.36|16082.36|10
1644428790000|2022-02-09 17:46:30|16203.87|16083.87|16204.3|16084.3|16204.3|16084.3|16203.87|16083.87|9
1644428800000|2022-02-09 17:46:40|16204.22|16084.22|16204.61|16084.61|16204.77|16084.77|16204.22|16084.22|10
1644428810000|2022-02-09 17:46:50|16204.57|16084.57|16203.06|16083.06|16204.58|16084.58|16203.02|16083.02|10
1644428820000|2022-02-09 17:47:00|16202.97|16082.97|16202.88|16082.88|16203.15|16083.15|16202.81|16082.81|8
1644428830000|2022-02-09 17:47:10|16203|16083|16202.21|16082.21|16203|16083|16202.08|16082.08|10
1644428840000|2022-02-09 17:47:20|16202.29|16082.29|16200.65|16080.65|16202.29|16082.29|16200.65|16080.65|8
1644428850000|2022-02-09 17:47:30|16200.6|16080.6|16198.91|16078.91|16200.6|16080.6|16198.91|16078.91|10
1644428860000|2022-02-09 17:47:40|16198.97|16078.97|16196.11|16076.11|16198.97|16078.97|16196.11|16076.11|10
1644428870000|2022-02-09 17:47:50|16196.31|16076.31|16195.8|16075.8|16196.31|16076.31|16195.54|16075.54|10
1644428880000|2022-02-09 17:48:00|16195.28|16075.28|16195.56|16075.56|16195.81|16075.81|16194.61|16074.61|10
1644428890000|2022-02-09 17:48:10|16194.81|16074.81|16195.17|16075.17|16195.69|16075.69|16194.81|16074.81|10
1644428900000|2022-02-09 17:48:20|16195.11|16075.11|16195.11|16075.11|16195.13|16075.13|16194.73|16074.73|10
1644428910000|2022-02-09 17:48:30|16195.2|16075.2|16195.34|16075.34|16195.52|16075.52|16195|16075|10
1644428920000|2022-02-09 17:48:40|16195.43|16075.43|16197.02|16077.02|16197.31|16077.31|16195.43|16075.43|10
1644428930000|2022-02-09 17:48:50|16196.84|16076.84|16197.58|16077.58|16197.58|16077.58|16196.84|16076.84|10
1644428940000|2022-02-09 17:49:00|16197.6|16077.6|16201.04|16081.04|16201.04|16081.04|16197.6|16077.6|10
1644428950000|2022-02-09 17:49:10|16201.08|16081.08|16201.72|16081.72|16201.87|16081.87|16201.08|16081.08|10
1644428960000|2022-02-09 17:49:20|16201.87|16081.87|16203.25|16083.25|16203.25|16083.25|16201.56|16081.56|10
1644428970000|2022-02-09 17:49:30|16203.47|16083.47|16204.66|16084.66|16204.68|16084.68|16203.47|16083.47|10
1644428980000|2022-02-09 17:49:40|16204.76|16084.76|16205.46|16085.46|16205.46|16085.46|16204.6|16084.6|10
1644428990000|2022-02-09 17:49:50|16205.6|16085.6|16206.45|16086.45|16206.45|16086.45|16205.53|16085.53|10
1644429000000|2022-02-09 17:50:00|16207.24|16087.24|16208.19|16088.19|16208.57|16088.57|16207.24|16087.24|10
1644429010000|2022-02-09 17:50:10|16208.76|16088.76|16210.63|16090.63|16210.76|16090.76|16208.76|16088.76|10
1644429020000|2022-02-09 17:50:20|16211.14|16091.14|16211.64|16091.64|16211.64|16091.64|16210.7|16090.7|10
1644429030000|2022-02-09 17:50:30|16211.57|16091.57|16211.06|16091.06|16211.57|16091.57|16210.38|16090.38|10
1644429040000|2022-02-09 17:50:40|16211.07|16091.07|16210.91|16090.91|16211.36|16091.36|16210.85|16090.85|10
1644429050000|2022-02-09 17:50:50|16211.1|16091.1|16210.28|16090.28|16211.92|16091.92|16210.28|16090.28|10
1644429060000|2022-02-09 17:51:00|16210.19|16090.19|16208.3|16088.3|16210.19|16090.19|16208.3|16088.3|10
1644429070000|2022-02-09 17:51:10|16207.93|16087.93|16205.23|16085.23|16207.93|16087.93|16205.18|16085.18|10
1644429080000|2022-02-09 17:51:20|16204.33|16084.33|16203.39|16083.39|16204.9|16084.9|16203.39|16083.39|10
1644429090000|2022-02-09 17:51:30|16202.96|16082.96|16203.06|16083.06|16203.06|16083.06|16201.77|16081.77|9
1644429100000|2022-02-09 17:51:40|16203.64|16083.64|16203.09|16083.09|16203.64|16083.64|16202.54|16082.54|9
1644429110000|2022-02-09 17:51:50|16202.88|16082.88|16202.04|16082.04|16202.88|16082.88|16201.17|16081.17|10
1644429120000|2022-02-09 17:52:00|16201.98|16081.98|16200.41|16080.41|16202.03|16082.03|16200.41|16080.41|10
1644429130000|2022-02-09 17:52:10|16200.72|16080.72|16199.89|16079.89|16200.72|16080.72|16199.89|16079.89|9
1644429140000|2022-02-09 17:52:20|16199.85|16079.85|16200.17|16080.17|16200.25|16080.25|16199.75|16079.75|10
1644429150000|2022-02-09 17:52:30|16199.95|16079.95|16195.86|16075.86|16199.95|16079.95|16195.62|16075.62|10
1644429160000|2022-02-09 17:52:40|16195.6|16075.6|16195.1|16075.1|16195.6|16075.6|16194.7|16074.7|9
1644429170000|2022-02-09 17:52:50|16195.31|16075.31|16196.39|16076.39|16196.39|16076.39|16195.09|16075.09|10
1644429180000|2022-02-09 17:53:00|16196.42|16076.42|16199.32|16079.32|16199.36|16079.36|16196.42|16076.42|10
1644429190000|2022-02-09 17:53:10|16199.58|16079.58|16201.79|16081.79|16201.79|16081.79|16199.45|16079.45|10
1644429200000|2022-02-09 17:53:20|16201.24|16081.24|16200.97|16080.97|16201.93|16081.93|16200.97|16080.97|10
1644429210000|2022-02-09 17:53:30|16200.75|16080.75|16198.85|16078.85|16200.75|16080.75|16198.85|16078.85|10
1644429220000|2022-02-09 17:53:40|16197.33|16077.33|16192.21|16072.21|16197.33|16077.33|16192.21|16072.21|9
1644429230000|2022-02-09 17:53:50|16192.38|16072.38|16191.19|16071.19|16192.38|16072.38|16190.59|16070.59|10
1644429240000|2022-02-09 17:54:00|16191.15|16071.15|16188.58|16068.58|16191.46|16071.46|16188.58|16068.58|10
1644429250000|2022-02-09 17:54:10|16188.1|16068.1|16184.15|16064.15|16188.33|16068.33|16184.15|16064.15|9
1644429260000|2022-02-09 17:54:20|16183.1|16063.1|16178.71|16058.71|16183.1|16063.1|16178.71|16058.71|10
1644429270000|2022-02-09 17:54:30|16177.66|16057.66|16171.25|16051.25|16177.72|16057.72|16171.25|16051.25|10
1644429280000|2022-02-09 17:54:40|16169.89|16049.89|16167.6|16047.6|16169.89|16049.89|16167.21|16047.21|10
1644429290000|2022-02-09 17:54:50|16167.67|16047.67|16166.31|16046.31|16167.87|16047.87|16165.83|16045.83|10
1644429300000|2022-02-09 17:55:00|16166.06|16046.06|16165.69|16045.69|16166.06|16046.06|16165.27|16045.27|10
1644429310000|2022-02-09 17:55:10|16165.59|16045.59|16165.83|16045.83|16165.85|16045.85|16164.92|16044.92|10
1644429320000|2022-02-09 17:55:20|16165.72|16045.72|16168.25|16048.25|16168.25|16048.25|16165.72|16045.72|10
1644429330000|2022-02-09 17:55:30|16168.65|16048.65|16168.76|16048.76|16169.31|16049.31|16167.93|16047.93|10
1644429340000|2022-02-09 17:55:40|16169.75|16049.75|16166.61|16046.61|16169.8|16049.8|16166.61|16046.61|10
1644429350000|2022-02-09 17:55:50|16166.11|16046.11|16163|16043|16166.11|16046.11|16163|16043|10
1644429360000|2022-02-09 17:56:00|16162.95|16042.95|16161.3|16041.3|16162.95|16042.95|16161.3|16041.3|10
1644429370000|2022-02-09 17:56:10|16160.99|16040.99|16158.93|16038.93|16160.99|16040.99|16158.93|16038.93|10
1644429380000|2022-02-09 17:56:20|16158.9|16038.9|16158.55|16038.55|16158.9|16038.9|16157.85|16037.85|10
1644429390000|2022-02-09 17:56:30|16158.57|16038.57|16158.64|16038.64|16158.93|16038.93|16158.47|16038.47|9
1644429400000|2022-02-09 17:56:40|16158.36|16038.36|16156.61|16036.61|16158.36|16038.36|16156.61|16036.61|10
1644429410000|2022-02-09 17:56:50|16156.53|16036.53|16156.82|16036.82|16157.88|16037.88|16156.15|16036.15|10
1644429420000|2022-02-09 17:57:00|16157.05|16037.05|16151.76|16031.76|16157.05|16037.05|16151.76|16031.76|10
1644429430000|2022-02-09 17:57:10|16150.85|16030.85|16150.15|16030.15|16151.18|16031.18|16150.12|16030.12|10
1644429440000|2022-02-09 17:57:20|16150.57|16030.57|16151.15|16031.15|16151.2|16031.2|16150.29|16030.29|10
1644429450000|2022-02-09 17:57:30|16151.14|16031.14|16152.66|16032.66|16152.66|16032.66|16151.14|16031.14|10
1644429460000|2022-02-09 17:57:40|16153.09|16033.09|16156.25|16036.25|16156.25|16036.25|16153.09|16033.09|10
1644429470000|2022-02-09 17:57:50|16156.68|16036.68|16156.3|16036.3|16157.21|16037.21|16155.75|16035.75|10
1644429480000|2022-02-09 17:58:00|16156.68|16036.68|16155.32|16035.32|16156.68|16036.68|16154.3|16034.3|10
1644429490000|2022-02-09 17:58:10|16155.24|16035.24|16157.39|16037.39|16157.39|16037.39|16155.2|16035.2|10
1644429500000|2022-02-09 17:58:20|16157.62|16037.62|16159.26|16039.26|16159.56|16039.56|16157.62|16037.62|10
1644429510000|2022-02-09 17:58:30|16159.56|16039.56|16159.75|16039.75|16159.75|16039.75|16159.28|16039.28|10
1644429520000|2022-02-09 17:58:40|16160.17|16040.17|16163.47|16043.47|16163.47|16043.47|16160.17|16040.17|10
1644429530000|2022-02-09 17:58:50|16163.82|16043.82|16162.5|16042.5|16164.05|16044.05|16162.31|16042.31|10
1644429540000|2022-02-09 17:59:00|16162.66|16042.66|16163.11|16043.11|16163.11|16043.11|16162.36|16042.36|10
1644429550000|2022-02-09 17:59:10|16163.59|16043.59|16166.58|16046.58|16166.58|16046.58|16163.59|16043.59|9
1644429560000|2022-02-09 17:59:20|16165.86|16045.86|16165.78|16045.78|16166.3|16046.3|16165.54|16045.54|10
1644429570000|2022-02-09 17:59:30|16165.88|16045.88|16165.62|16045.62|16166.17|16046.17|16165.48|16045.48|10
1644429580000|2022-02-09 17:59:40|16165.9|16045.9|16168.87|16048.87|16168.97|16048.97|16165.67|16045.67|10
1644429590000|2022-02-09 17:59:50|16169.59|16049.59|16170.2|16050.2|16170.2|16050.2|16169.43|16049.43|10
1644429600000|2022-02-09 18:00:00|16170.68|16050.68|16171|16051|16171.32|16051.32|16170.17|16050.17|9
1644429610000|2022-02-09 18:00:10|16171.27|16051.27|16170.87|16050.87|16171.91|16051.91|16170.87|16050.87|10
1644429620000|2022-02-09 18:00:20|16170.58|16050.58|16164.89|16044.89|16170.58|16050.58|16164.89|16044.89|10
1644429630000|2022-02-09 18:00:30|16164.85|16044.85|16164.47|16044.47|16164.85|16044.85|16164.02|16044.02|9
1644429640000|2022-02-09 18:00:40|16164.11|16044.11|16162.93|16042.93|16164.11|16044.11|16162.93|16042.93|9
1644429650000|2022-02-09 18:00:50|16162.78|16042.78|16163.27|16043.27|16163.44|16043.44|16162.5|16042.5|10
1644429660000|2022-02-09 18:01:00|16163.26|16043.26|16162.23|16042.23|16163.58|16043.58|16162.23|16042.23|10
1644429670000|2022-02-09 18:01:10|16161.69|16041.69|16160.51|16040.51|16161.69|16041.69|16160.51|16040.51|10
1644429680000|2022-02-09 18:01:20|16160.4|16040.4|16158.83|16038.83|16160.4|16040.4|16158.83|16038.83|10
1644429690000|2022-02-09 18:01:30|16158.95|16038.95|16159.24|16039.24|16159.43|16039.43|16158.17|16038.17|9
1644429700000|2022-02-09 18:01:40|16158.78|16038.78|16159.44|16039.44|16159.91|16039.91|16158.78|16038.78|10
1644429710000|2022-02-09 18:01:50|16159.06|16039.06|16158.28|16038.28|16159.18|16039.18|16158.08|16038.08|10
1644429720000|2022-02-09 18:02:00|16158.23|16038.23|16166.81|16046.81|16166.81|16046.81|16158.23|16038.23|10
1644429730000|2022-02-09 18:02:10|16168.6|16048.6|16170.13|16050.13|16171.32|16051.32|16168.6|16048.6|10
1644429740000|2022-02-09 18:02:20|16170.76|16050.76|16172.19|16052.19|16172.19|16052.19|16170.23|16050.23|10
1644429750000|2022-02-09 18:02:30|16172.22|16052.22|16174.57|16054.57|16174.57|16054.57|16172.22|16052.22|10
1644429760000|2022-02-09 18:02:40|16174.63|16054.63|16178.84|16058.84|16178.96|16058.96|16174.63|16054.63|10
1644429770000|2022-02-09 18:02:50|16178.44|16058.44|16178.47|16058.47|16179.86|16059.86|16178.32|16058.32|10
1644429780000|2022-02-09 18:03:00|16178.31|16058.31|16175.99|16055.99|16178.31|16058.31|16175.99|16055.99|10
1644429790000|2022-02-09 18:03:10|16177.46|16057.46|16179.94|16059.94|16180.1|16060.1|16177.46|16057.46|10
1644429800000|2022-02-09 18:03:20|16179.41|16059.41|16177.33|16057.33|16179.41|16059.41|16177.21|16057.21|9
1644429810000|2022-02-09 18:03:30|16176.92|16056.92|16177.26|16057.26|16177.26|16057.26|16176.39|16056.39|9
1644429820000|2022-02-09 18:03:40|16177.06|16057.06|16178.02|16058.02|16178.07|16058.07|16177.06|16057.06|10
1644429830000|2022-02-09 18:03:50|16178.46|16058.46|16178.68|16058.68|16178.97|16058.97|16178.46|16058.46|9
1644429840000|2022-02-09 18:04:00|16178.74|16058.74|16177.09|16057.09|16178.76|16058.76|16176.88|16056.88|9
1644429850000|2022-02-09 18:04:10|16177|16057|16175.4|16055.4|16177.19|16057.19|16175.37|16055.37|9
1644429860000|2022-02-09 18:04:20|16175.5|16055.5|16173.48|16053.48|16175.5|16055.5|16172.93|16052.93|10
1644429870000|2022-02-09 18:04:30|16173.46|16053.46|16174.2|16054.2|16175.09|16055.09|16173.46|16053.46|10
1644429880000|2022-02-09 18:04:40|16174.28|16054.28|16173.79|16053.79|16174.28|16054.28|16173.02|16053.02|8
1644429890000|2022-02-09 18:04:50|16173.62|16053.62|16173.33|16053.33|16173.74|16053.74|16173.33|16053.33|9
1644429900000|2022-02-09 18:05:00|16173.31|16053.31|16172.94|16052.94|16173.33|16053.33|16172.93|16052.93|9
1644429910000|2022-02-09 18:05:10|16172.79|16052.79|16169.94|16049.94|16172.79|16052.79|16169.94|16049.94|10
1644429920000|2022-02-09 18:05:20|16170.51|16050.51|16168.68|16048.68|16170.51|16050.51|16168.68|16048.68|9
1644429930000|2022-02-09 18:05:30|16168.37|16048.37|16165.24|16045.24|16168.37|16048.37|16165.24|16045.24|10
1644429940000|2022-02-09 18:05:40|16164.92|16044.92|16160.84|16040.84|16164.92|16044.92|16160.84|16040.84|10
1644429950000|2022-02-09 18:05:50|16160.63|16040.63|16158.66|16038.66|16160.63|16040.63|16158.61|16038.61|10
1644429960000|2022-02-09 18:06:00|16158|16038|16155.74|16035.74|16158|16038|16155.62|16035.62|10
1644429970000|2022-02-09 18:06:10|16155.94|16035.94|16157.21|16037.21|16157.21|16037.21|16154.66|16034.66|10
1644429980000|2022-02-09 18:06:20|16157.28|16037.28|16158.17|16038.17|16158.58|16038.58|16156.63|16036.63|10
1644429990000|2022-02-09 18:06:30|16158.15|16038.15|16160.44|16040.44|16160.44|16040.44|16158.12|16038.12|10
1644430000000|2022-02-09 18:06:40|16160.53|16040.53|16160.53|16040.53|16160.77|16040.77|16159.92|16039.92|10
1644430010000|2022-02-09 18:06:50|16160.35|16040.35|16161.27|16041.27|16161.27|16041.27|16160|16040|9
1644430020000|2022-02-09 18:07:00|16161.19|16041.19|16160.87|16040.87|16161.32|16041.32|16160.63|16040.63|9
1644430030000|2022-02-09 18:07:10|16160.6|16040.6|16160.4|16040.4|16160.68|16040.68|16160.4|16040.4|10
1644430040000|2022-02-09 18:07:20|16160.42|16040.42|16158.47|16038.47|16161.55|16041.55|16158.4|16038.4|9
1644430050000|2022-02-09 18:07:30|16157.58|16037.58|16159.16|16039.16|16159.16|16039.16|16157.58|16037.58|10
1644430060000|2022-02-09 18:07:40|16159.15|16039.15|16160.16|16040.16|16160.42|16040.42|16159.15|16039.15|10
1644430070000|2022-02-09 18:07:50|16161.12|16041.12|16161.56|16041.56|16161.98|16041.98|16161.12|16041.12|9
1644430080000|2022-02-09 18:08:00|16161.88|16041.88|16163.35|16043.35|16163.35|16043.35|16161.88|16041.88|10
1644430090000|2022-02-09 18:08:10|16163.09|16043.09|16160.32|16040.32|16163.09|16043.09|16160.23|16040.23|10
1644430100000|2022-02-09 18:08:20|16160.11|16040.11|16156.69|16036.69|16160.11|16040.11|16156.69|16036.69|10
1644430110000|2022-02-09 18:08:30|16157.22|16037.22|16155.36|16035.36|16157.22|16037.22|16155.36|16035.36|9
1644430120000|2022-02-09 18:08:40|16155.14|16035.14|16154.61|16034.61|16155.14|16035.14|16154.61|16034.61|7
1644430130000|2022-02-09 18:08:50|16154.81|16034.81|16154.2|16034.2|16154.89|16034.89|16154.19|16034.19|10
1644430140000|2022-02-09 18:09:00|16154.09|16034.09|16148.45|16028.45|16154.09|16034.09|16148.45|16028.45|10
1644430150000|2022-02-09 18:09:10|16148.07|16028.07|16146.78|16026.78|16148.14|16028.14|16146.15|16026.15|10
1644430160000|2022-02-09 18:09:20|16146.84|16026.84|16146.87|16026.87|16147.03|16027.03|16145.79|16025.79|9
1644430170000|2022-02-09 18:09:30|16146.83|16026.83|16148.45|16028.45|16148.84|16028.84|16146.83|16026.83|10
1644430180000|2022-02-09 18:09:40|16148.46|16028.46|16149.23|16029.23|16149.39|16029.39|16148.46|16028.46|10
1644430190000|2022-02-09 18:09:50|16149.35|16029.35|16152.09|16032.09|16152.09|16032.09|16149.29|16029.29|10
1644430200000|2022-02-09 18:10:00|16151.73|16031.73|16151.99|16031.99|16152.55|16032.55|16151.73|16031.73|10
1644430210000|2022-02-09 18:10:10|16151.89|16031.89|16153.79|16033.79|16153.79|16033.79|16151.62|16031.62|10
1644430220000|2022-02-09 18:10:20|16153.87|16033.87|16154.83|16034.83|16154.89|16034.89|16153.87|16033.87|10
1644430230000|2022-02-09 18:10:30|16154.81|16034.81|16155.14|16035.14|16155.32|16035.32|16154.81|16034.81|9
1644430240000|2022-02-09 18:10:40|16155.11|16035.11|16155.79|16035.79|16156.16|16036.16|16155.11|16035.11|10
1644430250000|2022-02-09 18:10:50|16155.92|16035.92|16154.13|16034.13|16155.92|16035.92|16154.13|16034.13|10
1644430260000|2022-02-09 18:11:00|16153.99|16033.99|16151.87|16031.87|16154.03|16034.03|16151.87|16031.87|10
1644430270000|2022-02-09 18:11:10|16152.16|16032.16|16150.15|16030.15|16152.17|16032.17|16150.15|16030.15|10
1644430280000|2022-02-09 18:11:20|16149.12|16029.12|16146|16026|16149.12|16029.12|16146|16026|10
1644430290000|2022-02-09 18:11:30|16146.48|16026.48|16148.41|16028.41|16148.41|16028.41|16146.48|16026.48|9
1644430300000|2022-02-09 18:11:40|16148.46|16028.46|16147.76|16027.76|16148.96|16028.96|16147.76|16027.76|8
1644430310000|2022-02-09 18:11:50|16147.91|16027.91|16145.78|16025.78|16147.91|16027.91|16145.78|16025.78|10
1644430320000|2022-02-09 18:12:00|16145.88|16025.88|16144.25|16024.25|16145.88|16025.88|16144.11|16024.11|10
1644430330000|2022-02-09 18:12:10|16143.84|16023.84|16138.49|16018.49|16143.84|16023.84|16138.49|16018.49|9
1644430340000|2022-02-09 18:12:20|16138.23|16018.23|16138.91|16018.91|16139.35|16019.35|16138.08|16018.08|10
1644430350000|2022-02-09 18:12:30|16138.78|16018.78|16138.86|16018.86|16138.99|16018.99|16138.1|16018.1|10
1644430360000|2022-02-09 18:12:40|16138.95|16018.95|16139.79|16019.79|16140.09|16020.09|16138.95|16018.95|10
1644430370000|2022-02-09 18:12:50|16139.91|16019.91|16141.36|16021.36|16141.36|16021.36|16139.91|16019.91|10
1644430380000|2022-02-09 18:13:00|16141.23|16021.23|16141.41|16021.41|16141.78|16021.78|16140.66|16020.66|10
1644430390000|2022-02-09 18:13:10|16141.57|16021.57|16143.22|16023.22|16143.22|16023.22|16141.19|16021.19|10
1644430400000|2022-02-09 18:13:20|16142.79|16022.79|16142.67|16022.67|16142.79|16022.79|16142.29|16022.29|9
1644430410000|2022-02-09 18:13:30|16142.7|16022.7|16143.67|16023.67|16143.78|16023.78|16142.7|16022.7|10
1644430420000|2022-02-09 18:13:40|16143.88|16023.88|16143.37|16023.37|16144.42|16024.42|16143.15|16023.15|9
1644430430000|2022-02-09 18:13:50|16143.6|16023.6|16143.16|16023.16|16143.98|16023.98|16143.16|16023.16|10
1644430440000|2022-02-09 18:14:00|16143.91|16023.91|16143.17|16023.17|16143.91|16023.91|16143.17|16023.17|10
1644430450000|2022-02-09 18:14:10|16143.02|16023.02|16143.45|16023.45|16143.57|16023.57|16142.67|16022.67|10
1644430460000|2022-02-09 18:14:20|16143.23|16023.23|16143.67|16023.67|16144.18|16024.18|16143.16|16023.16|10
1644430470000|2022-02-09 18:14:30|16143.44|16023.44|16142.95|16022.95|16143.7|16023.7|16142.47|16022.47|9
1644430480000|2022-02-09 18:14:40|16142.69|16022.69|16137.61|16017.61|16142.69|16022.69|16137.61|16017.61|10
1644430490000|2022-02-09 18:14:50|16137.37|16017.37|16138.14|16018.14|16138.14|16018.14|16137.37|16017.37|10
1644430500000|2022-02-09 18:15:00|16138.28|16018.28|16140.49|16020.49|16140.55|16020.55|16138.28|16018.28|10
1644430510000|2022-02-09 18:15:10|16140.69|16020.69|16141.48|16021.48|16141.58|16021.58|16140.69|16020.69|9
1644430520000|2022-02-09 18:15:20|16141.44|16021.44|16143.57|16023.57|16143.57|16023.57|16141.44|16021.44|10
1644430530000|2022-02-09 18:15:30|16143.59|16023.59|16143.66|16023.66|16144.07|16024.07|16143.59|16023.59|8
1644430540000|2022-02-09 18:15:40|16143.84|16023.84|16143.87|16023.87|16144.13|16024.13|16143.09|16023.09|10
1644430550000|2022-02-09 18:15:50|16144.01|16024.01|16146.92|16026.92|16146.92|16026.92|16144.01|16024.01|10
1644430560000|2022-02-09 18:16:00|16146.82|16026.82|16148.77|16028.77|16149.67|16029.67|16146.82|16026.82|10
1644430570000|2022-02-09 18:16:10|16148.67|16028.67|16150.85|16030.85|16150.85|16030.85|16148.59|16028.59|10
1644430580000|2022-02-09 18:16:20|16151.86|16031.86|16152.05|16032.05|16152.06|16032.06|16151.54|16031.54|10
1644430590000|2022-02-09 18:16:30|16152.11|16032.11|16151.6|16031.6|16152.25|16032.25|16151.47|16031.47|10
1644430600000|2022-02-09 18:16:40|16151.61|16031.61|16151.59|16031.59|16151.63|16031.63|16151.16|16031.16|10
1644430610000|2022-02-09 18:16:50|16151.66|16031.66|16153.41|16033.41|16153.49|16033.49|16151.66|16031.66|9
1644430620000|2022-02-09 18:17:00|16153.44|16033.44|16153.83|16033.83|16154|16034|16153.44|16033.44|10
1644430630000|2022-02-09 18:17:10|16154.03|16034.03|16156.91|16036.91|16157.14|16037.14|16154.03|16034.03|10
1644430640000|2022-02-09 18:17:20|16156.53|16036.53|16155.7|16035.7|16156.75|16036.75|16155.63|16035.63|10
1644430650000|2022-02-09 18:17:30|16155.67|16035.67|16154.54|16034.54|16155.74|16035.74|16154.23|16034.23|10
1644430660000|2022-02-09 18:17:40|16154.37|16034.37|16155.74|16035.74|16155.74|16035.74|16154.24|16034.24|10
1644430670000|2022-02-09 18:17:50|16155.59|16035.59|16156.48|16036.48|16156.48|16036.48|16155.59|16035.59|10
1644430680000|2022-02-09 18:18:00|16156.74|16036.74|16157.44|16037.44|16157.44|16037.44|16156.33|16036.33|10
1644430690000|2022-02-09 18:18:10|16157.46|16037.46|16155.83|16035.83|16157.46|16037.46|16155.83|16035.83|9
1644430700000|2022-02-09 18:18:20|16155.79|16035.79|16155.03|16035.03|16155.86|16035.86|16155.03|16035.03|10
1644430710000|2022-02-09 18:18:30|16155.1|16035.1|16154.31|16034.31|16155.1|16035.1|16154.21|16034.21|9
1644430720000|2022-02-09 18:18:40|16154.57|16034.57|16155.99|16035.99|16155.99|16035.99|16154.57|16034.57|9
1644430730000|2022-02-09 18:18:50|16156.04|16036.04|16157.71|16037.71|16157.71|16037.71|16156.04|16036.04|10
1644430740000|2022-02-09 18:19:00|16157.88|16037.88|16159.07|16039.07|16159.07|16039.07|16157.88|16037.88|10
1644430750000|2022-02-09 18:19:10|16159.03|16039.03|16159.66|16039.66|16159.66|16039.66|16158.82|16038.82|9
1644430760000|2022-02-09 18:19:20|16159.75|16039.75|16161.46|16041.46|16161.46|16041.46|16159.75|16039.75|10
1644430770000|2022-02-09 18:19:30|16161.33|16041.33|16163.21|16043.21|16163.21|16043.21|16161.32|16041.32|10
1644430780000|2022-02-09 18:19:40|16163.84|16043.84|16163.5|16043.5|16164.13|16044.13|16163.42|16043.42|9
1644430790000|2022-02-09 18:19:50|16163.23|16043.23|16161.78|16041.78|16163.23|16043.23|16161.78|16041.78|10
1644430800000|2022-02-09 18:20:00|16161.8|16041.8|16159.74|16039.74|16161.8|16041.8|16159.65|16039.65|10
1644430810000|2022-02-09 18:20:10|16159.36|16039.36|16160.89|16040.89|16161.33|16041.33|16159.36|16039.36|10
1644430820000|2022-02-09 18:20:20|16161.41|16041.41|16160.75|16040.75|16161.63|16041.63|16160.75|16040.75|10
1644430830000|2022-02-09 18:20:30|16160.99|16040.99|16160.55|16040.55|16160.99|16040.99|16160.55|16040.55|10
1644430840000|2022-02-09 18:20:40|16160.43|16040.43|16160.17|16040.17|16160.43|16040.43|16159.9|16039.9|9
1644430850000|2022-02-09 18:20:50|16159.93|16039.93|16158.52|16038.52|16159.97|16039.97|16158.45|16038.45|10
1644430860000|2022-02-09 18:21:00|16158.94|16038.94|16159.8|16039.8|16159.8|16039.8|16158.59|16038.59|10
1644430870000|2022-02-09 18:21:10|16159.89|16039.89|16162.07|16042.07|16162.07|16042.07|16159.89|16039.89|10
1644430880000|2022-02-09 18:21:20|16162.36|16042.36|16162.04|16042.04|16162.78|16042.78|16162.03|16042.03|10
1644430890000|2022-02-09 18:21:30|16162.27|16042.27|16163.36|16043.36|16163.99|16043.99|16162.27|16042.27|9
1644430900000|2022-02-09 18:21:40|16163.64|16043.64|16162.96|16042.96|16163.64|16043.64|16162.78|16042.78|10
1644430910000|2022-02-09 18:21:50|16163.02|16043.02|16163.86|16043.86|16164.15|16044.15|16162.78|16042.78|10
1644430920000|2022-02-09 18:22:00|16164.11|16044.11|16163.26|16043.26|16164.11|16044.11|16163.26|16043.26|10
1644430930000|2022-02-09 18:22:10|16163.28|16043.28|16161.22|16041.22|16163.28|16043.28|16161.19|16041.19|9
1644430940000|2022-02-09 18:22:20|16160.58|16040.58|16159.32|16039.32|16160.58|16040.58|16159.24|16039.24|10
1644430950000|2022-02-09 18:22:30|16158.74|16038.74|16157.43|16037.43|16158.74|16038.74|16157.3|16037.3|10
1644430960000|2022-02-09 18:22:40|16157.67|16037.67|16157.62|16037.62|16157.73|16037.73|16157.14|16037.14|9
1644430970000|2022-02-09 18:22:50|16157.23|16037.23|16156.52|16036.52|16157.23|16037.23|16156.38|16036.38|10
1644430980000|2022-02-09 18:23:00|16156.36|16036.36|16155.74|16035.74|16156.49|16036.49|16155.74|16035.74|9
1644430990000|2022-02-09 18:23:10|16155.75|16035.75|16155.13|16035.13|16156.27|16036.27|16155.13|16035.13|9
1644431000000|2022-02-09 18:23:20|16155.01|16035.01|16155.89|16035.89|16156.09|16036.09|16154.83|16034.83|10
1644431010000|2022-02-09 18:23:30|16156.3|16036.3|16155.77|16035.77|16156.72|16036.72|16155.76|16035.76|10
1644431020000|2022-02-09 18:23:40|16155.99|16035.99|16153.96|16033.96|16156.02|16036.02|16153.91|16033.91|10
1644431030000|2022-02-09 18:23:50|16153.43|16033.43|16150.62|16030.62|16153.43|16033.43|16150.62|16030.62|10
1644431040000|2022-02-09 18:24:00|16150.31|16030.31|16140.97|16020.97|16150.31|16030.31|16140.97|16020.97|10
1644431050000|2022-02-09 18:24:10|16141.06|16021.06|16137.16|16017.16|16141.06|16021.06|16137.16|16017.16|10
1644431060000|2022-02-09 18:24:20|16136.78|16016.78|16135.92|16015.92|16136.97|16016.97|16135.88|16015.88|10
1644431070000|2022-02-09 18:24:30|16135.98|16015.98|16133.74|16013.74|16135.98|16015.98|16133.74|16013.74|10
1644431080000|2022-02-09 18:24:40|16133.38|16013.38|16126.96|16006.96|16133.38|16013.38|16126.96|16006.96|10
1644431090000|2022-02-09 18:24:50|16126.31|16006.31|16123.7|16003.7|16126.31|16006.31|16123.7|16003.7|10
1644431100000|2022-02-09 18:25:00|16123.54|16003.54|16123.12|16003.12|16123.81|16003.81|16122.77|16002.77|10
1644431110000|2022-02-09 18:25:10|16123.45|16003.45|16122.39|16002.39|16123.76|16003.76|16122.26|16002.26|10
1644431120000|2022-02-09 18:25:20|16122.24|16002.24|16122.83|16002.83|16122.97|16002.97|16122.24|16002.24|10
1644431130000|2022-02-09 18:25:30|16122.72|16002.72|16123.05|16003.05|16123.21|16003.21|16122.67|16002.67|10
1644431140000|2022-02-09 18:25:40|16123.21|16003.21|16124.48|16004.48|16124.48|16004.48|16122.95|16002.95|10
1644431150000|2022-02-09 18:25:50|16124.23|16004.23|16122.06|16002.06|16124.23|16004.23|16122.06|16002.06|10
1644431160000|2022-02-09 18:26:00|16121.82|16001.82|16120.01|16000.01|16122.13|16002.13|16119.63|15999.63|10
1644431170000|2022-02-09 18:26:10|16119.82|15999.82|16110.79|15990.79|16119.82|15999.82|16110.79|15990.79|10
1644431180000|2022-02-09 18:26:20|16110.8|15990.8|16111.09|15991.09|16111.09|15991.09|16109.98|15989.98|10
1644431190000|2022-02-09 18:26:30|16110.36|15990.36|16108.73|15988.73|16110.37|15990.37|16108.63|15988.63|10
1644431200000|2022-02-09 18:26:40|16109.01|15989.01|16109.02|15989.02|16109.43|15989.43|16108.29|15988.29|9
1644431210000|2022-02-09 18:26:50|16108.86|15988.86|16107.92|15987.92|16109.23|15989.23|16106.76|15986.76|10
1644431220000|2022-02-09 18:27:00|16108.08|15988.08|16110.84|15990.84|16111.18|15991.18|16107.29|15987.29|10
1644431230000|2022-02-09 18:27:10|16111.32|15991.32|16110.27|15990.27|16112.75|15992.75|16109.67|15989.67|10
1644431240000|2022-02-09 18:27:20|16110.61|15990.61|16111.52|15991.52|16111.52|15991.52|16110.61|15990.61|10
1644431250000|2022-02-09 18:27:30|16111.99|15991.99|16115.07|15995.07|16115.07|15995.07|16111.99|15991.99|10
1644431260000|2022-02-09 18:27:40|16115.2|15995.2|16116.56|15996.56|16116.63|15996.63|16115.2|15995.2|10
1644431270000|2022-02-09 18:27:50|16116.58|15996.58|16118.18|15998.18|16119.11|15999.11|16116.58|15996.58|10
1644431280000|2022-02-09 18:28:00|16118.41|15998.41|16116.34|15996.34|16118.71|15998.71|16116.34|15996.34|9
1644431290000|2022-02-09 18:28:10|16115.86|15995.86|16116.25|15996.25|16116.33|15996.33|16114.93|15994.93|10
1644431300000|2022-02-09 18:28:20|16115.79|15995.79|16112.96|15992.96|16115.92|15995.92|16112.6|15992.6|10
1644431310000|2022-02-09 18:28:30|16113.1|15993.1|16113.44|15993.44|16113.87|15993.87|16113.05|15993.05|10
1644431320000|2022-02-09 18:28:40|16113.52|15993.52|16113.81|15993.81|16114.23|15994.23|16113.44|15993.44|9
1644431330000|2022-02-09 18:28:50|16113.49|15993.49|16118.3|15998.3|16118.3|15998.3|16113.49|15993.49|10
1644431340000|2022-02-09 18:29:00|16118.45|15998.45|16117.71|15997.71|16119.27|15999.27|16117.57|15997.57|10
1644431350000|2022-02-09 18:29:10|16117.64|15997.64|16118.54|15998.54|16118.83|15998.83|16117.5|15997.5|10
1644431360000|2022-02-09 18:29:20|16118.63|15998.63|16120.13|16000.13|16120.13|16000.13|16118.63|15998.63|10
1644431370000|2022-02-09 18:29:30|16120.28|16000.28|16120.08|16000.08|16120.33|16000.33|16119.87|15999.87|10
1644431380000|2022-02-09 18:29:40|16119.96|15999.96|16122.22|16002.22|16122.22|16002.22|16119.96|15999.96|10
1644431390000|2022-02-09 18:29:50|16122.85|16002.85|16125.88|16005.88|16125.97|16005.97|16122.85|16002.85|10
1644431400000|2022-02-09 18:30:00|16126.39|16006.39|16127.74|16007.74|16127.74|16007.74|16126.39|16006.39|10
1644431410000|2022-02-09 18:30:10|16127.67|16007.67|16125.89|16005.89|16127.67|16007.67|16125.89|16005.89|10
1644431420000|2022-02-09 18:30:20|16125.31|16005.31|16124.15|16004.15|16125.31|16005.31|16124.06|16004.06|9
1644431430000|2022-02-09 18:30:30|16124.17|16004.17|16126.59|16006.59|16126.59|16006.59|16124.17|16004.17|10
1644431440000|2022-02-09 18:30:40|16126.58|16006.58|16129.25|16009.25|16129.25|16009.25|16126.51|16006.51|10
1644431450000|2022-02-09 18:30:50|16129.39|16009.39|16130.7|16010.7|16130.7|16010.7|16129.35|16009.35|9
1644431460000|2022-02-09 18:31:00|16130.76|16010.76|16132.2|16012.2|16132.36|16012.36|16130.55|16010.55|10
1644431470000|2022-02-09 18:31:10|16132.27|16012.27|16135.07|16015.07|16135.07|16015.07|16132.27|16012.27|10
1644431480000|2022-02-09 18:31:20|16135.36|16015.36|16137.56|16017.56|16137.56|16017.56|16135.36|16015.36|9
1644431490000|2022-02-09 18:31:30|16137.51|16017.51|16136.41|16016.41|16137.84|16017.84|16136.41|16016.41|10
1644431500000|2022-02-09 18:31:40|16136.35|16016.35|16135.48|16015.48|16136.35|16016.35|16135.48|16015.48|9
1644431510000|2022-02-09 18:31:50|16135.58|16015.58|16135.56|16015.56|16135.86|16015.86|16135.4|16015.4|10
1644431520000|2022-02-09 18:32:00|16135.46|16015.46|16134.48|16014.48|16135.98|16015.98|16134.48|16014.48|10
1644431530000|2022-02-09 18:32:10|16134.09|16014.09|16131.99|16011.99|16134.26|16014.26|16131.99|16011.99|10
1644431540000|2022-02-09 18:32:20|16131.93|16011.93|16130.61|16010.61|16132.19|16012.19|16130.61|16010.61|10
1644431550000|2022-02-09 18:32:30|16130.45|16010.45|16127.98|16007.98|16130.45|16010.45|16127.98|16007.98|10
1644431560000|2022-02-09 18:32:40|16127.71|16007.71|16125.32|16005.32|16127.71|16007.71|16125.32|16005.32|9
1644431570000|2022-02-09 18:32:50|16124.68|16004.68|16123.98|16003.98|16124.97|16004.97|16123.8|16003.8|10
1644431580000|2022-02-09 18:33:00|16123.88|16003.88|16121.13|16001.13|16123.88|16003.88|16121.13|16001.13|10
1644431590000|2022-02-09 18:33:10|16120.85|16000.85|16119.47|15999.47|16120.85|16000.85|16119.26|15999.26|10
1644431600000|2022-02-09 18:33:20|16119.65|15999.65|16120.76|16000.76|16121.12|16001.12|16119.2|15999.2|9
1644431610000|2022-02-09 18:33:30|16120.89|16000.89|16121.09|16001.09|16121.55|16001.55|16120.89|16000.89|10
1644431620000|2022-02-09 18:33:40|16120.84|16000.84|16119.78|15999.78|16120.84|16000.84|16119.65|15999.65|10
1644431630000|2022-02-09 18:33:50|16120.41|16000.41|16120.45|16000.45|16120.45|16000.45|16120.09|16000.09|9
1644431640000|2022-02-09 18:34:00|16120.19|16000.19|16121.04|16001.04|16121.06|16001.06|16120.19|16000.19|10
1644431650000|2022-02-09 18:34:10|16120.31|16000.31|16119.43|15999.43|16120.35|16000.35|16119.43|15999.43|9
1644431660000|2022-02-09 18:34:20|16119.38|15999.38|16118.97|15998.97|16119.38|15999.38|16118.71|15998.71|10
1644431670000|2022-02-09 18:34:30|16118.56|15998.56|16118.13|15998.13|16118.9|15998.9|16118.13|15998.13|10
1644431680000|2022-02-09 18:34:40|16118.14|15998.14|16117.82|15997.82|16118.36|15998.36|16117.82|15997.82|10
1644431690000|2022-02-09 18:34:50|16117.4|15997.4|16117.41|15997.41|16117.47|15997.47|16116.27|15996.27|10
1644431700000|2022-02-09 18:35:00|16117.24|15997.24|16113.45|15993.45|16117.24|15997.24|16113.45|15993.45|10
1644431710000|2022-02-09 18:35:10|16113.6|15993.6|16107.96|15987.96|16113.6|15993.6|16107.73|15987.73|10
1644431720000|2022-02-09 18:35:20|16107.91|15987.91|16107.8|15987.8|16107.91|15987.91|16107.4|15987.4|10
1644431730000|2022-02-09 18:35:30|16108.04|15988.04|16108.85|15988.85|16109.6|15989.6|16108.04|15988.04|10
1644431740000|2022-02-09 18:35:40|16108.01|15988.01|16108.7|15988.7|16108.93|15988.93|16108.01|15988.01|10
1644431750000|2022-02-09 18:35:50|16108.71|15988.71|16112.93|15992.93|16112.93|15992.93|16108.68|15988.68|10
1644431760000|2022-02-09 18:36:00|16113.95|15993.95|16116.3|15996.3|16116.3|15996.3|16113.95|15993.95|10
1644431770000|2022-02-09 18:36:10|16116.55|15996.55|16119.19|15999.19|16119.19|15999.19|16116.55|15996.55|10
1644431780000|2022-02-09 18:36:20|16119.44|15999.44|16121.17|16001.17|16121.17|16001.17|16119.44|15999.44|10
1644431790000|2022-02-09 18:36:30|16121.21|16001.21|16124.56|16004.56|16124.56|16004.56|16121.21|16001.21|10
1644431800000|2022-02-09 18:36:40|16124.15|16004.15|16123.28|16003.28|16124.23|16004.23|16123.28|16003.28|10
1644431810000|2022-02-09 18:36:50|16123.46|16003.46|16122.84|16002.84|16123.46|16003.46|16122.84|16002.84|10
1644431820000|2022-02-09 18:37:00|16122.73|16002.73|16124.7|16004.7|16124.7|16004.7|16121.53|16001.53|10
1644431830000|2022-02-09 18:37:10|16124.56|16004.56|16126.74|16006.74|16127.08|16007.08|16124.49|16004.49|10
1644431840000|2022-02-09 18:37:20|16126.91|16006.91|16129.56|16009.56|16129.56|16009.56|16126.91|16006.91|10
1644431850000|2022-02-09 18:37:30|16129.64|16009.64|16130.44|16010.44|16130.55|16010.55|16129.64|16009.64|10
1644431860000|2022-02-09 18:37:40|16131.2|16011.2|16132.57|16012.57|16132.62|16012.62|16131.2|16011.2|9
1644431870000|2022-02-09 18:37:50|16132.46|16012.46|16132.38|16012.38|16132.5|16012.5|16132.29|16012.29|6
1644431880000|2022-02-09 18:38:00|16132.41|16012.41|16132.56|16012.56|16132.64|16012.64|16132.37|16012.37|9
1644431890000|2022-02-09 18:38:10|16132.71|16012.71|16132.62|16012.62|16132.84|16012.84|16132.23|16012.23|9
1644431900000|2022-02-09 18:38:20|16132.6|16012.6|16134.71|16014.71|16134.71|16014.71|16132.6|16012.6|10
1644431910000|2022-02-09 18:38:30|16134.65|16014.65|16135.74|16015.74|16136.01|16016.01|16134.65|16014.65|10
1644431920000|2022-02-09 18:38:40|16136.3|16016.3|16134.79|16014.79|16136.3|16016.3|16134.79|16014.79|9
1644431930000|2022-02-09 18:38:50|16133.98|16013.98|16132.47|16012.47|16133.98|16013.98|16132.31|16012.31|10
1644431940000|2022-02-09 18:39:00|16132.91|16012.91|16134.65|16014.65|16134.94|16014.94|16132.61|16012.61|10
1644431950000|2022-02-09 18:39:10|16134.44|16014.44|16132.98|16012.98|16134.93|16014.93|16132.98|16012.98|10
1644431960000|2022-02-09 18:39:20|16132.87|16012.87|16132.3|16012.3|16133.84|16013.84|16132.2|16012.2|10
1644431970000|2022-02-09 18:39:30|16132.16|16012.16|16132.22|16012.22|16133.5|16013.5|16132.16|16012.16|10
1644431980000|2022-02-09 18:39:40|16131.92|16011.92|16129.94|16009.94|16131.92|16011.92|16129.94|16009.94|10
1644431990000|2022-02-09 18:39:50|16129.64|16009.64|16129.52|16009.52|16129.64|16009.64|16129.28|16009.28|10
1644432000000|2022-02-09 18:40:00|16129.15|16009.15|16126.73|16006.73|16129.25|16009.25|16126.73|16006.73|10
1644432010000|2022-02-09 18:40:10|16126.61|16006.61|16123.39|16003.39|16126.61|16006.61|16122.84|16002.84|9
1644432020000|2022-02-09 18:40:20|16123.54|16003.54|16127.3|16007.3|16127.3|16007.3|16123.54|16003.54|10
1644432030000|2022-02-09 18:40:30|16128.39|16008.39|16131.39|16011.39|16131.39|16011.39|16128.39|16008.39|10
1644432040000|2022-02-09 18:40:40|16132.11|16012.11|16133.52|16013.52|16133.52|16013.52|16131.44|16011.44|10
1644432050000|2022-02-09 18:40:50|16133.8|16013.8|16136.28|16016.28|16136.66|16016.66|16133.8|16013.8|10
1644432060000|2022-02-09 18:41:00|16136.48|16016.48|16138.53|16018.53|16138.53|16018.53|16136.48|16016.48|10
1644432070000|2022-02-09 18:41:10|16138.93|16018.93|16139.84|16019.84|16139.84|16019.84|16138.93|16018.93|10
1644432080000|2022-02-09 18:41:20|16140.39|16020.39|16142.44|16022.44|16142.44|16022.44|16140.39|16020.39|9
1644432090000|2022-02-09 18:41:30|16142.16|16022.16|16145.18|16025.18|16145.18|16025.18|16142.16|16022.16|10
1644432100000|2022-02-09 18:41:40|16145.51|16025.51|16149.01|16029.01|16149.01|16029.01|16145.51|16025.51|10
1644432110000|2022-02-09 18:41:50|16149.26|16029.26|16149.42|16029.42|16149.42|16029.42|16149.18|16029.18|9
1644432120000|2022-02-09 18:42:00|16149.48|16029.48|16150.99|16030.99|16151.05|16031.05|16149.28|16029.28|10
1644432130000|2022-02-09 18:42:10|16151.24|16031.24|16152.54|16032.54|16152.71|16032.71|16150.97|16030.97|10
1644432140000|2022-02-09 18:42:20|16153.05|16033.05|16155.25|16035.25|16155.26|16035.26|16153.05|16033.05|10
1644432150000|2022-02-09 18:42:30|16155|16035|16153.54|16033.54|16155|16035|16153.54|16033.54|10
1644432160000|2022-02-09 18:42:40|16153.52|16033.52|16153.5|16033.5|16153.57|16033.57|16152.61|16032.61|10
1644432170000|2022-02-09 18:42:50|16153.68|16033.68|16155.75|16035.75|16156|16036|16153.68|16033.68|10
1644432180000|2022-02-09 18:43:00|16156.11|16036.11|16155.68|16035.68|16156.3|16036.3|16155.12|16035.12|10
1644432190000|2022-02-09 18:43:10|16155.77|16035.77|16155.79|16035.79|16156.08|16036.08|16155.75|16035.75|10
1644432200000|2022-02-09 18:43:20|16155.67|16035.67|16155.92|16035.92|16156.44|16036.44|16155.67|16035.67|9
1644432210000|2022-02-09 18:43:30|16156.34|16036.34|16156.54|16036.54|16156.55|16036.55|16156.32|16036.32|8
1644432220000|2022-02-09 18:43:40|16156.27|16036.27|16156.62|16036.62|16156.62|16036.62|16155.7|16035.7|10
1644432230000|2022-02-09 18:43:50|16156.71|16036.71|16156.37|16036.37|16157.08|16037.08|16156.37|16036.37|10
1644432240000|2022-02-09 18:44:00|16156.67|16036.67|16155.81|16035.81|16156.78|16036.78|16155.81|16035.81|10
1644432250000|2022-02-09 18:44:10|16155.62|16035.62|16157.45|16037.45|16157.45|16037.45|16155.62|16035.62|9
1644432260000|2022-02-09 18:44:20|16157.97|16037.97|16160.26|16040.26|16160.26|16040.26|16157.97|16037.97|10
1644432270000|2022-02-09 18:44:30|16160.32|16040.32|16164.08|16044.08|16164.08|16044.08|16159.95|16039.95|10
1644432280000|2022-02-09 18:44:40|16164.86|16044.86|16168.06|16048.06|16168.11|16048.11|16164.86|16044.86|10
1644432290000|2022-02-09 18:44:50|16168.31|16048.31|16168.92|16048.92|16169.07|16049.07|16167.95|16047.95|10
1644432300000|2022-02-09 18:45:00|16168.73|16048.73|16169.96|16049.96|16170.39|16050.39|16168.73|16048.73|10
1644432310000|2022-02-09 18:45:10|16170.13|16050.13|16167.28|16047.28|16170.23|16050.23|16167.28|16047.28|10
1644432320000|2022-02-09 18:45:20|16167.15|16047.15|16166.06|16046.06|16167.15|16047.15|16166.06|16046.06|10
1644432330000|2022-02-09 18:45:30|16166.09|16046.09|16165.38|16045.38|16166.09|16046.09|16165.17|16045.17|9
1644432340000|2022-02-09 18:45:40|16165.84|16045.84|16164.94|16044.94|16165.84|16045.84|16164.6|16044.6|10
1644432350000|2022-02-09 18:45:50|16165.12|16045.12|16164.12|16044.12|16165.2|16045.2|16163.99|16043.99|10
1644432360000|2022-02-09 18:46:00|16164|16044|16161.45|16041.45|16164|16044|16161.22|16041.22|10
1644432370000|2022-02-09 18:46:10|16161.51|16041.51|16160.88|16040.88|16161.51|16041.51|16160.77|16040.77|10
1644432380000|2022-02-09 18:46:20|16161.82|16041.82|16162.48|16042.48|16162.48|16042.48|16161.7|16041.7|10
1644432390000|2022-02-09 18:46:30|16162.63|16042.63|16162.16|16042.16|16162.63|16042.63|16162.16|16042.16|10
1644432400000|2022-02-09 18:46:40|16162.25|16042.25|16163.24|16043.24|16163.32|16043.32|16162.25|16042.25|10
1644432410000|2022-02-09 18:46:50|16163.18|16043.18|16162.39|16042.39|16163.18|16043.18|16162.39|16042.39|9
1644432420000|2022-02-09 18:47:00|16162.4|16042.4|16162.32|16042.32|16162.54|16042.54|16161.89|16041.89|10
1644432430000|2022-02-09 18:47:10|16162.25|16042.25|16162.85|16042.85|16162.85|16042.85|16162.01|16042.01|10
1644432440000|2022-02-09 18:47:20|16162.95|16042.95|16164.96|16044.96|16164.96|16044.96|16162.69|16042.69|10
1644432450000|2022-02-09 18:47:30|16165.05|16045.05|16167.41|16047.41|16167.41|16047.41|16165.02|16045.02|10
1644432460000|2022-02-09 18:47:40|16167.48|16047.48|16168.75|16048.75|16168.85|16048.85|16167.48|16047.48|10
1644432470000|2022-02-09 18:47:50|16168.44|16048.44|16169.21|16049.21|16169.53|16049.53|16168.13|16048.13|10
1644432480000|2022-02-09 18:48:00|16169.54|16049.54|16170.49|16050.49|16170.86|16050.86|16169.54|16049.54|10
1644432490000|2022-02-09 18:48:10|16170.75|16050.75|16172.42|16052.42|16172.42|16052.42|16170.16|16050.16|10
1644432500000|2022-02-09 18:48:20|16171.99|16051.99|16175.16|16055.16|16175.16|16055.16|16171.99|16051.99|10
1644432510000|2022-02-09 18:48:30|16175.46|16055.46|16177.58|16057.58|16177.58|16057.58|16175.46|16055.46|10
1644432520000|2022-02-09 18:48:40|16177.7|16057.7|16179.65|16059.65|16179.65|16059.65|16177.5|16057.5|10
1644432530000|2022-02-09 18:48:50|16179.69|16059.69|16180.53|16060.53|16180.53|16060.53|16179.69|16059.69|10
1644432540000|2022-02-09 18:49:00|16180.5|16060.5|16180.24|16060.24|16180.69|16060.69|16180.16|16060.16|9
1644432550000|2022-02-09 18:49:10|16179.92|16059.92|16180.46|16060.46|16180.46|16060.46|16179.29|16059.29|10
1644432560000|2022-02-09 18:49:20|16180.4|16060.4|16179.7|16059.7|16180.4|16060.4|16179.24|16059.24|10
1644432570000|2022-02-09 18:49:30|16179.69|16059.69|16179.36|16059.36|16180.06|16060.06|16179.18|16059.18|10
1644432580000|2022-02-09 18:49:40|16179.2|16059.2|16181.18|16061.18|16181.18|16061.18|16179.16|16059.16|10
1644432590000|2022-02-09 18:49:50|16180.92|16060.92|16181.36|16061.36|16181.72|16061.72|16180.71|16060.71|10
1644432600000|2022-02-09 18:50:00|16180.84|16060.84|16179.06|16059.06|16180.84|16060.84|16179.06|16059.06|10
1644432610000|2022-02-09 18:50:10|16178.34|16058.34|16176.89|16056.89|16178.34|16058.34|16176.86|16056.86|10
1644432620000|2022-02-09 18:50:20|16177.1|16057.1|16174.41|16054.41|16177.1|16057.1|16174.38|16054.38|10
1644432630000|2022-02-09 18:50:30|16174.4|16054.4|16173.78|16053.78|16174.61|16054.61|16173.72|16053.72|10
1644432640000|2022-02-09 18:50:40|16173.79|16053.79|16174.36|16054.36|16174.37|16054.37|16173.38|16053.38|10
1644432650000|2022-02-09 18:50:50|16174.45|16054.45|16175.29|16055.29|16175.29|16055.29|16174.36|16054.36|10
1644432660000|2022-02-09 18:51:00|16175.36|16055.36|16174.57|16054.57|16175.36|16055.36|16174.5|16054.5|10
1644432670000|2022-02-09 18:51:10|16174.63|16054.63|16174.71|16054.71|16175.32|16055.32|16174.63|16054.63|10
1644432680000|2022-02-09 18:51:20|16174.87|16054.87|16173.17|16053.17|16174.87|16054.87|16172.94|16052.94|10
1644432690000|2022-02-09 18:51:30|16172.75|16052.75|16171.55|16051.55|16172.95|16052.95|16171.55|16051.55|10
1644432700000|2022-02-09 18:51:40|16171.44|16051.44|16165.9|16045.9|16171.44|16051.44|16165.9|16045.9|10
1644432710000|2022-02-09 18:51:50|16165.8|16045.8|16164.91|16044.91|16165.8|16045.8|16163.92|16043.92|10
1644432720000|2022-02-09 18:52:00|16165.27|16045.27|16163.84|16043.84|16165.38|16045.38|16163.82|16043.82|10
1644432730000|2022-02-09 18:52:10|16163.52|16043.52|16161.62|16041.62|16163.52|16043.52|16161.62|16041.62|10
1644432740000|2022-02-09 18:52:20|16161.42|16041.42|16160.91|16040.91|16161.42|16041.42|16160.54|16040.54|10
1644432750000|2022-02-09 18:52:30|16161.09|16041.09|16163.11|16043.11|16163.11|16043.11|16161.09|16041.09|10
1644432760000|2022-02-09 18:52:40|16163.54|16043.54|16163.84|16043.84|16164.18|16044.18|16163.54|16043.54|10
1644432770000|2022-02-09 18:52:50|16163.62|16043.62|16164.11|16044.11|16164.14|16044.14|16163.02|16043.02|9
1644432780000|2022-02-09 18:53:00|16164.26|16044.26|16164.81|16044.81|16164.84|16044.84|16164.01|16044.01|9
1644432790000|2022-02-09 18:53:10|16164.77|16044.77|16164.87|16044.87|16165.08|16045.08|16164.59|16044.59|10
1644432800000|2022-02-09 18:53:20|16164.84|16044.84|16164.53|16044.53|16165.07|16045.07|16164.53|16044.53|9
1644432810000|2022-02-09 18:53:30|16163.22|16043.22|16161.19|16041.19|16163.27|16043.27|16161.19|16041.19|9
1644432820000|2022-02-09 18:53:40|16161.01|16041.01|16161.01|16041.01|16161.44|16041.44|16160.62|16040.62|10
1644432830000|2022-02-09 18:53:50|16161.63|16041.63|16161.21|16041.21|16161.83|16041.83|16161.17|16041.17|10
1644432840000|2022-02-09 18:54:00|16161.23|16041.23|16161.84|16041.84|16162.02|16042.02|16161.22|16041.22|10
1644432850000|2022-02-09 18:54:10|16161.93|16041.93|16161.94|16041.94|16162.21|16042.21|16161.89|16041.89|9
1644432860000|2022-02-09 18:54:20|16162.23|16042.23|16160.91|16040.91|16162.23|16042.23|16160.91|16040.91|10
1644432870000|2022-02-09 18:54:30|16160.51|16040.51|16160.4|16040.4|16160.69|16040.69|16160.21|16040.21|10
1644432880000|2022-02-09 18:54:40|16160.32|16040.32|16161.01|16041.01|16161.08|16041.08|16160.32|16040.32|9
1644432890000|2022-02-09 18:54:50|16161.79|16041.79|16163.03|16043.03|16163.03|16043.03|16161.78|16041.78|10
1644432900000|2022-02-09 18:55:00|16163.58|16043.58|16166.97|16046.97|16166.97|16046.97|16163.31|16043.31|10
1644432910000|2022-02-09 18:55:10|16167.43|16047.43|16171.01|16051.01|16171.01|16051.01|16167.28|16047.28|10
1644432920000|2022-02-09 18:55:20|16170.87|16050.87|16172.06|16052.06|16172.15|16052.15|16170.87|16050.87|10
1644432930000|2022-02-09 18:55:30|16172.07|16052.07|16174.16|16054.16|16174.16|16054.16|16171.59|16051.59|10
1644432940000|2022-02-09 18:55:40|16175.72|16055.72|16182.15|16062.15|16182.15|16062.15|16175.72|16055.72|10
1644432950000|2022-02-09 18:55:50|16182.06|16062.06|16185.21|16065.21|16185.97|16065.97|16181.96|16061.96|10
1644432960000|2022-02-09 18:56:00|16185.16|16065.16|16185.17|16065.17|16185.69|16065.69|16185.03|16065.03|10
1644432970000|2022-02-09 18:56:10|16184.83|16064.83|16185.65|16065.65|16185.65|16065.65|16184.48|16064.48|10
1644432980000|2022-02-09 18:56:20|16185.99|16065.99|16184.66|16064.66|16186.11|16066.11|16184.52|16064.52|10
1644432990000|2022-02-09 18:56:30|16184.89|16064.89|16184.16|16064.16|16184.89|16064.89|16183.93|16063.93|10
1644433000000|2022-02-09 18:56:40|16183.34|16063.34|16181.63|16061.63|16183.34|16063.34|16181.63|16061.63|9
1644433010000|2022-02-09 18:56:50|16181.51|16061.51|16178.62|16058.62|16181.51|16061.51|16178.62|16058.62|8
1644433020000|2022-02-09 18:57:00|16179.05|16059.05|16177.24|16057.24|16179.11|16059.11|16177.24|16057.24|10
1644433030000|2022-02-09 18:57:10|16177.32|16057.32|16177.24|16057.24|16177.72|16057.72|16177.13|16057.13|9
1644433040000|2022-02-09 18:57:20|16176.95|16056.95|16174.95|16054.95|16176.95|16056.95|16174.95|16054.95|10
1644433050000|2022-02-09 18:57:30|16174.53|16054.53|16174.15|16054.15|16174.63|16054.63|16174.15|16054.15|8
1644433060000|2022-02-09 18:57:40|16174.02|16054.02|16172.07|16052.07|16174.02|16054.02|16172.07|16052.07|10
1644433070000|2022-02-09 18:57:50|16172.66|16052.66|16173.81|16053.81|16174.09|16054.09|16172.62|16052.62|10
1644433080000|2022-02-09 18:58:00|16173.79|16053.79|16172.86|16052.86|16173.8|16053.8|16172.7|16052.7|10
1644433090000|2022-02-09 18:58:10|16172.66|16052.66|16173.06|16053.06|16173.36|16053.36|16172.66|16052.66|10
1644433100000|2022-02-09 18:58:20|16172.85|16052.85|16174.23|16054.23|16174.23|16054.23|16172.85|16052.85|10
1644433110000|2022-02-09 18:58:30|16174.16|16054.16|16176.52|16056.52|16176.52|16056.52|16174.16|16054.16|10
1644433120000|2022-02-09 18:58:40|16176.51|16056.51|16178.45|16058.45|16178.45|16058.45|16176.51|16056.51|10
1644433130000|2022-02-09 18:58:50|16178.72|16058.72|16180.49|16060.49|16180.49|16060.49|16178.72|16058.72|10
1644433140000|2022-02-09 18:59:00|16180.79|16060.79|16184.87|16064.87|16184.87|16064.87|16180.65|16060.65|10
1644433150000|2022-02-09 18:59:10|16186.11|16066.11|16188.67|16068.67|16188.67|16068.67|16186.11|16066.11|10
1644433160000|2022-02-09 18:59:20|16190.27|16070.27|16195.37|16075.37|16195.37|16075.37|16189.69|16069.69|10
1644433170000|2022-02-09 18:59:30|16195.6|16075.6|16195.3|16075.3|16195.86|16075.86|16194.94|16074.94|10
1644433180000|2022-02-09 18:59:40|16194.95|16074.95|16195.47|16075.47|16195.47|16075.47|16194.6|16074.6|8
1644433190000|2022-02-09 18:59:50|16196.15|16076.15|16198.59|16078.59|16199.18|16079.18|16196.15|16076.15|10
1644433200000|2022-02-09 19:00:00|16198.91|16078.91|16203.05|16083.05|16203.05|16083.05|16198.91|16078.91|10
1644433210000|2022-02-09 19:00:10|16203.79|16083.79|16203.5|16083.5|16204|16084|16203.5|16083.5|10
1644433220000|2022-02-09 19:00:20|16203.23|16083.23|16205.83|16085.83|16205.83|16085.83|16203.23|16083.23|10
1644433230000|2022-02-09 19:00:30|16205.62|16085.62|16205.15|16085.15|16206.27|16086.27|16205.15|16085.15|10
1644433240000|2022-02-09 19:00:40|16205.95|16085.95|16203.72|16083.72|16205.95|16085.95|16203.72|16083.72|10
1644433250000|2022-02-09 19:00:50|16203.86|16083.86|16204.43|16084.43|16204.74|16084.74|16203.69|16083.69|9
1644433260000|2022-02-09 19:01:00|16205.67|16085.67|16205.92|16085.92|16206.31|16086.31|16205.18|16085.18|10
1644433270000|2022-02-09 19:01:10|16205.68|16085.68|16206.17|16086.17|16206.17|16086.17|16204.79|16084.79|10
1644433280000|2022-02-09 19:01:20|16205.83|16085.83|16200.38|16080.38|16205.83|16085.83|16200.38|16080.38|10
1644433290000|2022-02-09 19:01:30|16200.61|16080.61|16199.36|16079.36|16200.61|16080.61|16199|16079|10
1644433300000|2022-02-09 19:01:40|16198.54|16078.54|16197.73|16077.73|16198.54|16078.54|16197.51|16077.51|10
1644433310000|2022-02-09 19:01:50|16197.8|16077.8|16194.87|16074.87|16197.8|16077.8|16194.8|16074.8|10
1644433320000|2022-02-09 19:02:00|16195.45|16075.45|16195.93|16075.93|16195.95|16075.95|16195.01|16075.01|10
1644433330000|2022-02-09 19:02:10|16195.97|16075.97|16197.52|16077.52|16197.52|16077.52|16195.85|16075.85|10
1644433340000|2022-02-09 19:02:20|16197.48|16077.48|16199|16079|16199|16079|16197.12|16077.12|10
1644433350000|2022-02-09 19:02:30|16199.22|16079.22|16201.24|16081.24|16201.24|16081.24|16198.81|16078.81|10
1644433360000|2022-02-09 19:02:40|16201.74|16081.74|16204.95|16084.95|16204.95|16084.95|16201.74|16081.74|9
1644433370000|2022-02-09 19:02:50|16205.28|16085.28|16205.96|16085.96|16206.31|16086.31|16204.94|16084.94|10
1644433380000|2022-02-09 19:03:00|16206.37|16086.37|16209.08|16089.08|16209.08|16089.08|16206.37|16086.37|10
1644433390000|2022-02-09 19:03:10|16209.6|16089.6|16209.94|16089.94|16210.08|16090.08|16208.76|16088.76|10
1644433400000|2022-02-09 19:03:20|16209.99|16089.99|16212.67|16092.67|16212.67|16092.67|16209.99|16089.99|9
1644433410000|2022-02-09 19:03:30|16214.23|16094.23|16217.34|16097.34|16217.34|16097.34|16214.2|16094.2|10
1644433420000|2022-02-09 19:03:40|16218.28|16098.28|16222.15|16102.15|16222.15|16102.15|16218.28|16098.28|10
1644433430000|2022-02-09 19:03:50|16222.79|16102.79|16229.61|16109.61|16229.85|16109.85|16222.79|16102.79|10
1644433440000|2022-02-09 19:04:00|16233.74|16113.74|16237.27|16117.27|16238.3|16118.3|16233.74|16113.74|10
1644433450000|2022-02-09 19:04:10|16236.47|16116.47|16235.61|16115.61|16236.47|16116.47|16233.89|16113.89|10
1644433460000|2022-02-09 19:04:20|16235.67|16115.67|16234.99|16114.99|16236.22|16116.22|16234.99|16114.99|10
1644433470000|2022-02-09 19:04:30|16234.73|16114.73|16232.35|16112.35|16234.73|16114.73|16232.35|16112.35|9
1644433480000|2022-02-09 19:04:40|16232.59|16112.59|16232.46|16112.46|16233.11|16113.11|16232.46|16112.46|10
1644433490000|2022-02-09 19:04:50|16231.92|16111.92|16229.43|16109.43|16231.92|16111.92|16229.43|16109.43|9
1644433500000|2022-02-09 19:05:00|16228.86|16108.86|16230.56|16110.56|16230.56|16110.56|16227.98|16107.98|10
1644433510000|2022-02-09 19:05:10|16232.6|16112.6|16234.57|16114.57|16234.57|16114.57|16232.25|16112.25|10
1644433520000|2022-02-09 19:05:20|16235.18|16115.18|16239.94|16119.94|16239.94|16119.94|16235.18|16115.18|10
1644433530000|2022-02-09 19:05:30|16240.79|16120.79|16242.52|16122.52|16242.52|16122.52|16240.79|16120.79|10
1644433540000|2022-02-09 19:05:40|16242.39|16122.39|16242.86|16122.86|16242.86|16122.86|16241.75|16121.75|10
1644433550000|2022-02-09 19:05:50|16242.85|16122.85|16245.06|16125.06|16245.18|16125.18|16242.85|16122.85|10
1644433560000|2022-02-09 19:06:00|16245.64|16125.64|16249.66|16129.66|16249.66|16129.66|16245.64|16125.64|10
1644433570000|2022-02-09 19:06:10|16249.72|16129.72|16254.67|16134.67|16254.67|16134.67|16249.72|16129.72|10
1644433580000|2022-02-09 19:06:20|16254.69|16134.69|16258.5|16138.5|16258.68|16138.68|16254.65|16134.65|10
1644433590000|2022-02-09 19:06:30|16260.69|16140.69|16265.54|16145.54|16265.54|16145.54|16259.59|16139.59|10
1644433600000|2022-02-09 19:06:40|16265.65|16145.65|16267.27|16147.27|16268.17|16148.17|16265.61|16145.61|10
1644433610000|2022-02-09 19:06:50|16268.26|16148.26|16269.95|16149.95|16270.36|16150.36|16268.26|16148.26|10
1644433620000|2022-02-09 19:07:00|16268.3|16148.3|16266.68|16146.68|16269.37|16149.37|16266.68|16146.68|10
1644433630000|2022-02-09 19:07:10|16266.55|16146.55|16266.37|16146.37|16266.62|16146.62|16265.5|16145.5|10
1644433640000|2022-02-09 19:07:20|16266.49|16146.49|16266.48|16146.48|16267.71|16147.71|16266.48|16146.48|10
1644433650000|2022-02-09 19:07:30|16266.3|16146.3|16266.32|16146.32|16267.2|16147.2|16265.89|16145.89|10
1644433660000|2022-02-09 19:07:40|16266.77|16146.77|16267.62|16147.62|16268|16148|16266.77|16146.77|10
1644433670000|2022-02-09 19:07:50|16267.85|16147.85|16268.74|16148.74|16269.22|16149.22|16267.8|16147.8|10
1644433680000|2022-02-09 19:08:00|16268.66|16148.66|16269.08|16149.08|16269.09|16149.09|16268.07|16148.07|10
1644433690000|2022-02-09 19:08:10|16270.61|16150.61|16283.62|16163.62|16283.62|16163.62|16270.61|16150.61|10
1644433700000|2022-02-09 19:08:20|16286.47|16166.47|16288.81|16168.81|16289.28|16169.28|16286.47|16166.47|10
1644433710000|2022-02-09 19:08:30|16289.15|16169.15|16291.33|16171.33|16291.33|16171.33|16288.85|16168.85|9
1644433720000|2022-02-09 19:08:40|16291.1|16171.1|16290.43|16170.43|16291.34|16171.34|16289.89|16169.89|10
1644433730000|2022-02-09 19:08:50|16289.48|16169.48|16285.9|16165.9|16289.48|16169.48|16284.95|16164.95|10
1644433740000|2022-02-09 19:09:00|16285.06|16165.06|16283.99|16163.99|16285.06|16165.06|16283.34|16163.34|10
1644433750000|2022-02-09 19:09:10|16284.28|16164.28|16285.42|16165.42|16285.42|16165.42|16283.63|16163.63|10
1644433760000|2022-02-09 19:09:20|16285.51|16165.51|16280.87|16160.87|16285.51|16165.51|16280.87|16160.87|10
1644433770000|2022-02-09 19:09:30|16280.9|16160.9|16271.89|16151.89|16281.24|16161.24|16271.89|16151.89|10
1644433780000|2022-02-09 19:09:40|16270.87|16150.87|16266.19|16146.19|16271.06|16151.06|16266.19|16146.19|10
1644433790000|2022-02-09 19:09:50|16266.75|16146.75|16265.79|16145.79|16267.11|16147.11|16265.46|16145.46|10
1644433800000|2022-02-09 19:10:00|16266.41|16146.41|16266.87|16146.87|16268.61|16148.61|16266.31|16146.31|10
1644433810000|2022-02-09 19:10:10|16266.06|16146.06|16262.46|16142.46|16266.06|16146.06|16262.46|16142.46|10
1644433820000|2022-02-09 19:10:20|16262.32|16142.32|16260.27|16140.27|16262.52|16142.52|16260.25|16140.25|10
1644433830000|2022-02-09 19:10:30|16259.36|16139.36|16257.86|16137.86|16259.36|16139.36|16257.29|16137.29|10
1644433840000|2022-02-09 19:10:40|16258|16138|16259.37|16139.37|16259.37|16139.37|16258|16138|9
1644433850000|2022-02-09 19:10:50|16259.51|16139.51|16261.36|16141.36|16261.36|16141.36|16259.51|16139.51|10
1644433860000|2022-02-09 19:11:00|16262.17|16142.17|16264.35|16144.35|16264.35|16144.35|16262.17|16142.17|10
1644433870000|2022-02-09 19:11:10|16264.43|16144.43|16265.82|16145.82|16266.02|16146.02|16264.21|16144.21|10
1644433880000|2022-02-09 19:11:20|16266.03|16146.03|16264.2|16144.2|16266.03|16146.03|16264.2|16144.2|10
1644433890000|2022-02-09 19:11:30|16264.26|16144.26|16261.41|16141.41|16264.26|16144.26|16261.41|16141.41|10
1644433900000|2022-02-09 19:11:40|16261.29|16141.29|16260.75|16140.75|16261.81|16141.81|16260.49|16140.49|10
1644433910000|2022-02-09 19:11:50|16260.5|16140.5|16257.83|16137.83|16260.76|16140.76|16257.83|16137.83|10
1644433920000|2022-02-09 19:12:00|16258.02|16138.02|16258.39|16138.39|16259.06|16139.06|16257.94|16137.94|9
1644433930000|2022-02-09 19:12:10|16258.55|16138.55|16257.1|16137.1|16258.55|16138.55|16256.97|16136.97|9
1644433940000|2022-02-09 19:12:20|16257.27|16137.27|16255.51|16135.51|16257.27|16137.27|16255.49|16135.49|10
1644433950000|2022-02-09 19:12:30|16255.27|16135.27|16254.19|16134.19|16255.27|16135.27|16254.18|16134.18|10
1644433960000|2022-02-09 19:12:40|16253.66|16133.66|16251.5|16131.5|16253.68|16133.68|16251.07|16131.07|10
1644433970000|2022-02-09 19:12:50|16251.42|16131.42|16249.93|16129.93|16251.63|16131.63|16249.62|16129.62|10
1644433980000|2022-02-09 19:13:00|16250.06|16130.06|16252.54|16132.54|16252.62|16132.62|16250.06|16130.06|10
1644433990000|2022-02-09 19:13:10|16253.28|16133.28|16255.87|16135.87|16256.27|16136.27|16253.28|16133.28|10
1644434000000|2022-02-09 19:13:20|16256.24|16136.24|16254.91|16134.91|16257.08|16137.08|16254.91|16134.91|9
1644434010000|2022-02-09 19:13:30|16254.94|16134.94|16254.36|16134.36|16255.33|16135.33|16254.19|16134.19|10
1644434020000|2022-02-09 19:13:40|16254.37|16134.37|16252.59|16132.59|16254.37|16134.37|16252.38|16132.38|9
1644434030000|2022-02-09 19:13:50|16252.37|16132.37|16251.87|16131.87|16252.54|16132.54|16251.86|16131.86|10
1644434040000|2022-02-09 19:14:00|16251.62|16131.62|16251.76|16131.76|16251.91|16131.91|16251.59|16131.59|10
1644434050000|2022-02-09 19:14:10|16251.71|16131.71|16250.06|16130.06|16251.71|16131.71|16250.06|16130.06|10
1644434060000|2022-02-09 19:14:20|16250.91|16130.91|16253.76|16133.76|16253.95|16133.95|16250.91|16130.91|9
1644434070000|2022-02-09 19:14:30|16253.46|16133.46|16254.2|16134.2|16254.45|16134.45|16253.46|16133.46|10
1644434080000|2022-02-09 19:14:40|16253.43|16133.43|16253.27|16133.27|16253.52|16133.52|16252.8|16132.8|10
1644434090000|2022-02-09 19:14:50|16253.25|16133.25|16250.43|16130.43|16253.25|16133.25|16250.43|16130.43|10
1644434100000|2022-02-09 19:15:00|16250.12|16130.12|16249.11|16129.11|16250.51|16130.51|16248.71|16128.71|10
1644434110000|2022-02-09 19:15:10|16248.18|16128.18|16240.73|16120.73|16248.18|16128.18|16240.73|16120.73|10
1644434120000|2022-02-09 19:15:20|16239.66|16119.66|16234.17|16114.17|16239.66|16119.66|16234.17|16114.17|10
1644434130000|2022-02-09 19:15:30|16233.95|16113.95|16232.57|16112.57|16233.95|16113.95|16232.38|16112.38|10
1644434140000|2022-02-09 19:15:40|16232.75|16112.75|16232.28|16112.28|16232.87|16112.87|16232.09|16112.09|10
1644434150000|2022-02-09 19:15:50|16232.36|16112.36|16232|16112|16232.79|16112.79|16232|16112|10
1644434160000|2022-02-09 19:16:00|16231.33|16111.33|16230.46|16110.46|16231.33|16111.33|16229.88|16109.88|10
1644434170000|2022-02-09 19:16:10|16230.75|16110.75|16230.48|16110.48|16230.75|16110.75|16229.24|16109.24|10
1644434180000|2022-02-09 19:16:20|16231.17|16111.17|16233.43|16113.43|16233.48|16113.48|16231.17|16111.17|10
1644434190000|2022-02-09 19:16:30|16234.11|16114.11|16237.3|16117.3|16237.3|16117.3|16234.11|16114.11|10
1644434200000|2022-02-09 19:16:40|16238.03|16118.03|16240.62|16120.62|16241.2|16121.2|16238.03|16118.03|10
1644434210000|2022-02-09 19:16:50|16240.92|16120.92|16246.12|16126.12|16246.12|16126.12|16240.92|16120.92|10
1644434220000|2022-02-09 19:17:00|16246.32|16126.32|16245.65|16125.65|16246.32|16126.32|16244.88|16124.88|9
1644434230000|2022-02-09 19:17:10|16246.94|16126.94|16246.82|16126.82|16247.2|16127.2|16245.92|16125.92|10
1644434240000|2022-02-09 19:17:20|16247.65|16127.65|16247.28|16127.28|16248.75|16128.75|16247.28|16127.28|10
1644434250000|2022-02-09 19:17:30|16246.55|16126.55|16245.17|16125.17|16246.96|16126.96|16244.64|16124.64|10
1644434260000|2022-02-09 19:17:40|16245.3|16125.3|16246.59|16126.59|16247.21|16127.21|16244.94|16124.94|10
1644434270000|2022-02-09 19:17:50|16247.01|16127.01|16246.64|16126.64|16247.38|16127.38|16246.64|16126.64|8
1644434280000|2022-02-09 19:18:00|16246.65|16126.65|16247.45|16127.45|16247.45|16127.45|16246.45|16126.45|9
1644434290000|2022-02-09 19:18:10|16247.87|16127.87|16249.63|16129.63|16249.63|16129.63|16247.87|16127.87|10
1644434300000|2022-02-09 19:18:20|16249.45|16129.45|16248.94|16128.94|16249.64|16129.64|16248.76|16128.76|10
1644434310000|2022-02-09 19:18:30|16249.06|16129.06|16248.34|16128.34|16249.28|16129.28|16248.34|16128.34|10
1644434320000|2022-02-09 19:18:40|16247.42|16127.42|16247.09|16127.09|16247.42|16127.42|16246.89|16126.89|10
1644434330000|2022-02-09 19:18:50|16247.04|16127.04|16248.2|16128.2|16248.35|16128.35|16247.04|16127.04|9
1644434340000|2022-02-09 19:19:00|16248.19|16128.19|16247.29|16127.29|16248.19|16128.19|16247.29|16127.29|10
1644434350000|2022-02-09 19:19:10|16247.45|16127.45|16245.27|16125.27|16247.45|16127.45|16245.27|16125.27|10
1644434360000|2022-02-09 19:19:20|16245.2|16125.2|16244.15|16124.15|16245.2|16125.2|16243.91|16123.91|10
1644434370000|2022-02-09 19:19:30|16243.79|16123.79|16243.16|16123.16|16243.89|16123.89|16243.16|16123.16|9
1644434380000|2022-02-09 19:19:40|16242.82|16122.82|16241.43|16121.43|16242.84|16122.84|16241.43|16121.43|10
1644434390000|2022-02-09 19:19:50|16240.97|16120.97|16242.25|16122.25|16242.25|16122.25|16240.54|16120.54|10
1644434400000|2022-02-09 19:20:00|16242.59|16122.59|16243.18|16123.18|16243.18|16123.18|16242.41|16122.41|10
1644434410000|2022-02-09 19:20:10|16243.32|16123.32|16245.02|16125.02|16245.02|16125.02|16242.93|16122.93|10
1644434420000|2022-02-09 19:20:20|16246.02|16126.02|16249.44|16129.44|16249.44|16129.44|16246.02|16126.02|10
1644434430000|2022-02-09 19:20:30|16250.04|16130.04|16251.53|16131.53|16251.65|16131.65|16249.97|16129.97|10
1644434440000|2022-02-09 19:20:40|16252.49|16132.49|16256.66|16136.66|16257.16|16137.16|16252.49|16132.49|10
1644434450000|2022-02-09 19:20:50|16257.24|16137.24|16258.71|16138.71|16259.1|16139.1|16256.92|16136.92|10
1644434460000|2022-02-09 19:21:00|16258.85|16138.85|16262.37|16142.37|16262.6|16142.6|16258.85|16138.85|10
1644434470000|2022-02-09 19:21:10|16262.95|16142.95|16262.76|16142.76|16263.93|16143.93|16262.55|16142.55|10
1644434480000|2022-02-09 19:21:20|16262.02|16142.02|16259.87|16139.87|16262.02|16142.02|16259.87|16139.87|10
1644434490000|2022-02-09 19:21:30|16259.9|16139.9|16259.39|16139.39|16259.92|16139.92|16259.2|16139.2|10
1644434500000|2022-02-09 19:21:40|16258.75|16138.75|16257.94|16137.94|16258.99|16138.99|16257.94|16137.94|10
1644434510000|2022-02-09 19:21:50|16258.52|16138.52|16260.76|16140.76|16260.76|16140.76|16258.11|16138.11|10
1644434520000|2022-02-09 19:22:00|16260.51|16140.51|16260.49|16140.49|16260.71|16140.71|16260.37|16140.37|10
1644434530000|2022-02-09 19:22:10|16260.57|16140.57|16259.97|16139.97|16260.57|16140.57|16259.85|16139.85|9
1644434540000|2022-02-09 19:22:20|16259.76|16139.76|16259.75|16139.75|16259.93|16139.93|16259.68|16139.68|9
1644434550000|2022-02-09 19:22:30|16259.81|16139.81|16262.01|16142.01|16262.26|16142.26|16259.81|16139.81|10
1644434560000|2022-02-09 19:22:40|16262.09|16142.09|16262.86|16142.86|16263.04|16143.04|16261.62|16141.62|9
1644434570000|2022-02-09 19:22:50|16263.25|16143.25|16263.38|16143.38|16263.49|16143.49|16262.9|16142.9|10
1644434580000|2022-02-09 19:23:00|16263.07|16143.07|16262.85|16142.85|16263.07|16143.07|16262.62|16142.62|10
1644434590000|2022-02-09 19:23:10|16263.02|16143.02|16270.24|16150.24|16270.24|16150.24|16263.02|16143.02|10
1644434600000|2022-02-09 19:23:20|16270.72|16150.72|16273.71|16153.71|16273.88|16153.88|16270.72|16150.72|8
1644434610000|2022-02-09 19:23:30|16273.4|16153.4|16273.41|16153.41|16274.09|16154.09|16273.4|16153.4|10
1644434620000|2022-02-09 19:23:40|16273.35|16153.35|16272.37|16152.37|16273.72|16153.72|16272.09|16152.09|10
1644434630000|2022-02-09 19:23:50|16272.61|16152.61|16272.82|16152.82|16273.02|16153.02|16272.57|16152.57|10
1644434640000|2022-02-09 19:24:00|16272.42|16152.42|16271.87|16151.87|16272.42|16152.42|16271.48|16151.48|10
1644434650000|2022-02-09 19:24:10|16272.29|16152.29|16273.27|16153.27|16273.27|16153.27|16271.94|16151.94|10
1644434660000|2022-02-09 19:24:20|16273.8|16153.8|16282.67|16162.67|16282.68|16162.68|16273.8|16153.8|10
1644434670000|2022-02-09 19:24:30|16283.18|16163.18|16286.15|16166.15|16286.35|16166.35|16283.18|16163.18|10
1644434680000|2022-02-09 19:24:40|16285.61|16165.61|16284.91|16164.91|16285.65|16165.65|16284.27|16164.27|10
1644434690000|2022-02-09 19:24:50|16285.72|16165.72|16287.06|16167.06|16287.06|16167.06|16284.84|16164.84|10
1644434700000|2022-02-09 19:25:00|16287.16|16167.16|16285.54|16165.54|16287.16|16167.16|16284.67|16164.67|10
1644434710000|2022-02-09 19:25:10|16285.69|16165.69|16287.88|16167.88|16288.12|16168.12|16285.69|16165.69|9
1644434720000|2022-02-09 19:25:20|16287.27|16167.27|16286.15|16166.15|16287.4|16167.4|16286.15|16166.15|10
1644434730000|2022-02-09 19:25:30|16286.46|16166.46|16286.37|16166.37|16286.46|16166.46|16285.2|16165.2|9
1644434740000|2022-02-09 19:25:40|16286.73|16166.73|16291.98|16171.98|16291.98|16171.98|16286.69|16166.69|10
1644434750000|2022-02-09 19:25:50|16291.94|16171.94|16290.64|16170.64|16292.16|16172.16|16290.64|16170.64|9
1644434760000|2022-02-09 19:26:00|16291.02|16171.02|16289.35|16169.35|16291.43|16171.43|16289.09|16169.09|10
1644434770000|2022-02-09 19:26:10|16289.16|16169.16|16288.72|16168.72|16289.16|16169.16|16288.22|16168.22|10
1644434780000|2022-02-09 19:26:20|16288.69|16168.69|16288.29|16168.29|16289.01|16169.01|16288.22|16168.22|10
1644434790000|2022-02-09 19:26:30|16288.23|16168.23|16290.62|16170.62|16290.84|16170.84|16287.94|16167.94|10
1644434800000|2022-02-09 19:26:40|16290.72|16170.72|16292.96|16172.96|16293.28|16173.28|16290.72|16170.72|10
1644434810000|2022-02-09 19:26:50|16293.24|16173.24|16293.47|16173.47|16293.99|16173.99|16293.24|16173.24|10
1644434820000|2022-02-09 19:27:00|16294.8|16174.8|16297.41|16177.41|16297.61|16177.61|16294.8|16174.8|10
1644434830000|2022-02-09 19:27:10|16297.61|16177.61|16298.7|16178.7|16298.7|16178.7|16297.61|16177.61|10
1644434840000|2022-02-09 19:27:20|16298.51|16178.51|16301.56|16181.56|16301.56|16181.56|16298.51|16178.51|10
1644434850000|2022-02-09 19:27:30|16301.4|16181.4|16301.61|16181.61|16301.7|16181.7|16301.07|16181.07|10
1644434860000|2022-02-09 19:27:40|16301.94|16181.94|16304.02|16184.02|16304.02|16184.02|16301.94|16181.94|10
1644434870000|2022-02-09 19:27:50|16303.9|16183.9|16303.42|16183.42|16303.9|16183.9|16302.36|16182.36|10
1644434880000|2022-02-09 19:28:00|16303.67|16183.67|16306.15|16186.15|16306.55|16186.55|16303.67|16183.67|10
1644434890000|2022-02-09 19:28:10|16306.2|16186.2|16305.88|16185.88|16306.88|16186.88|16304.68|16184.68|10
1644434900000|2022-02-09 19:28:20|16305.55|16185.55|16307.1|16187.1|16307.1|16187.1|16304.34|16184.34|9
1644434910000|2022-02-09 19:28:30|16307.05|16187.05|16313.37|16193.37|16313.39|16193.39|16307.05|16187.05|10
1644434920000|2022-02-09 19:28:40|16313.57|16193.57|16316.38|16196.38|16316.38|16196.38|16313.57|16193.57|10
1644434930000|2022-02-09 19:28:50|16316.77|16196.77|16321.16|16201.16|16321.47|16201.47|16316.77|16196.77|10
1644434940000|2022-02-09 19:29:00|16320.82|16200.82|16326.86|16206.86|16326.86|16206.86|16320.82|16200.82|10
1644434950000|2022-02-09 19:29:10|16326.78|16206.78|16331.26|16211.26|16332.82|16212.82|16326.78|16206.78|10
1644434960000|2022-02-09 19:29:20|16331.81|16211.81|16331|16211|16331.9|16211.9|16330.21|16210.21|10
1644434970000|2022-02-09 19:29:30|16331.15|16211.15|16332.35|16212.35|16332.35|16212.35|16330.99|16210.99|10
1644434980000|2022-02-09 19:29:40|16332.49|16212.49|16330.4|16210.4|16332.49|16212.49|16330.11|16210.11|10
1644434990000|2022-02-09 19:29:50|16329.63|16209.63|16327.75|16207.75|16329.9|16209.9|16327.75|16207.75|10
1644435000000|2022-02-09 19:30:00|16328.21|16208.21|16335.72|16215.72|16335.72|16215.72|16328.21|16208.21|10
1644435010000|2022-02-09 19:30:10|16335.83|16215.83|16329.96|16209.96|16335.83|16215.83|16329.96|16209.96|10
1644435020000|2022-02-09 19:30:20|16329.24|16209.24|16320.02|16200.02|16329.24|16209.24|16320.02|16200.02|10
1644435030000|2022-02-09 19:30:30|16320.54|16200.54|16323.21|16203.21|16323.21|16203.21|16320.19|16200.19|10
1644435040000|2022-02-09 19:30:40|16323.56|16203.56|16320.99|16200.99|16323.56|16203.56|16320.4|16200.4|10
1644435050000|2022-02-09 19:30:50|16320.78|16200.78|16322.59|16202.59|16322.63|16202.63|16320.78|16200.78|10
1644435060000|2022-02-09 19:31:00|16322.87|16202.87|16320.94|16200.94|16322.92|16202.92|16320.02|16200.02|10
1644435070000|2022-02-09 19:31:10|16320.67|16200.67|16317.46|16197.46|16320.74|16200.74|16317.46|16197.46|10
1644435080000|2022-02-09 19:31:20|16317.02|16197.02|16313.42|16193.42|16317.02|16197.02|16313.06|16193.06|10
1644435090000|2022-02-09 19:31:30|16312.43|16192.43|16311.1|16191.1|16312.95|16192.95|16310.52|16190.52|10
1644435100000|2022-02-09 19:31:40|16310.85|16190.85|16308.02|16188.02|16311.2|16191.2|16308.02|16188.02|10
1644435110000|2022-02-09 19:31:50|16307.97|16187.97|16305.71|16185.71|16308.15|16188.15|16305.71|16185.71|10
1644435120000|2022-02-09 19:32:00|16306.14|16186.14|16307.06|16187.06|16307.06|16187.06|16305.79|16185.79|10
1644435130000|2022-02-09 19:32:10|16307.21|16187.21|16309.73|16189.73|16309.95|16189.95|16307.21|16187.21|10
1644435140000|2022-02-09 19:32:20|16309.78|16189.78|16309.89|16189.89|16310.05|16190.05|16309.44|16189.44|10
1644435150000|2022-02-09 19:32:30|16310.52|16190.52|16313.11|16193.11|16313.11|16193.11|16310.52|16190.52|10
1644435160000|2022-02-09 19:32:40|16313.47|16193.47|16316.53|16196.53|16316.53|16196.53|16313.46|16193.46|10
1644435170000|2022-02-09 19:32:50|16316.86|16196.86|16318.94|16198.94|16318.94|16198.94|16316.86|16196.86|10
1644435180000|2022-02-09 19:33:00|16318.37|16198.37|16318.25|16198.25|16318.59|16198.59|16316.85|16196.85|10
1644435190000|2022-02-09 19:33:10|16318.44|16198.44|16317.78|16197.78|16318.84|16198.84|16317.78|16197.78|10
1644435200000|2022-02-09 19:33:20|16317.55|16197.55|16317.9|16197.9|16317.9|16197.9|16317.05|16197.05|10
1644435210000|2022-02-09 19:33:30|16318.6|16198.6|16318.23|16198.23|16318.75|16198.75|16317.85|16197.85|8
1644435220000|2022-02-09 19:33:40|16318.06|16198.06|16317.12|16197.12|16318.44|16198.44|16317.12|16197.12|10
1644435230000|2022-02-09 19:33:50|16316.33|16196.33|16316.8|16196.8|16316.8|16196.8|16315.23|16195.23|10
1644435240000|2022-02-09 19:34:00|16316.65|16196.65|16316.44|16196.44|16316.88|16196.88|16315.58|16195.58|9
1644435250000|2022-02-09 19:34:10|16316.67|16196.67|16319.14|16199.14|16319.3|16199.3|16316.67|16196.67|10
1644435260000|2022-02-09 19:34:20|16319.13|16199.13|16320.04|16200.04|16320.46|16200.46|16318.99|16198.99|10
1644435270000|2022-02-09 19:34:30|16320.01|16200.01|16319.08|16199.08|16320.04|16200.04|16319.08|16199.08|9
1644435280000|2022-02-09 19:34:40|16319.12|16199.12|16319.42|16199.42|16319.67|16199.67|16318.11|16198.11|10
1644435290000|2022-02-09 19:34:50|16319.04|16199.04|16317.55|16197.55|16319.04|16199.04|16316.99|16196.99|10
1644435300000|2022-02-09 19:35:00|16317.35|16197.35|16314.77|16194.77|16317.35|16197.35|16314.77|16194.77|10
1644435310000|2022-02-09 19:35:10|16313|16193|16308.15|16188.15|16313|16193|16308.15|16188.15|10
1644435320000|2022-02-09 19:35:20|16307.1|16187.1|16304.13|16184.13|16307.1|16187.1|16303.8|16183.8|10
1644435330000|2022-02-09 19:35:30|16304.4|16184.4|16305.81|16185.81|16305.81|16185.81|16304.07|16184.07|10
1644435340000|2022-02-09 19:35:40|16307.08|16187.08|16307.27|16187.27|16307.27|16187.27|16306.05|16186.05|10
1644435350000|2022-02-09 19:35:50|16307.74|16187.74|16311.92|16191.92|16312.07|16192.07|16307.74|16187.74|10
1644435360000|2022-02-09 19:36:00|16312.08|16192.08|16314.9|16194.9|16314.97|16194.97|16312.08|16192.08|9
1644435370000|2022-02-09 19:36:10|16315.34|16195.34|16318.97|16198.97|16318.97|16198.97|16315.34|16195.34|10
1644435380000|2022-02-09 19:36:20|16318.96|16198.96|16328.24|16208.24|16328.24|16208.24|16318.96|16198.96|10
1644435390000|2022-02-09 19:36:30|16329.01|16209.01|16337.16|16217.16|16337.16|16217.16|16329.01|16209.01|10
1644435400000|2022-02-09 19:36:40|16336.42|16216.42|16339.49|16219.49|16341.41|16221.41|16336.42|16216.42|10
1644435410000|2022-02-09 19:36:50|16339.44|16219.44|16337.79|16217.79|16339.44|16219.44|16337.79|16217.79|10
1644435420000|2022-02-09 19:37:00|16337.48|16217.48|16338.41|16218.41|16338.97|16218.97|16337.48|16217.48|10
1644435430000|2022-02-09 19:37:10|16338.38|16218.38|16338.9|16218.9|16339.22|16219.22|16338.07|16218.07|10
1644435440000|2022-02-09 19:37:20|16338.66|16218.66|16338.41|16218.41|16338.73|16218.73|16338.41|16218.41|8
1644435450000|2022-02-09 19:37:30|16339.04|16219.04|16345.03|16225.03|16345.03|16225.03|16339.04|16219.04|10
1644435460000|2022-02-09 19:37:40|16346.26|16226.26|16353.66|16233.66|16353.66|16233.66|16346.26|16226.26|10
1644435470000|2022-02-09 19:37:50|16354.72|16234.72|16357.05|16237.05|16357.05|16237.05|16354.72|16234.72|10
1644435480000|2022-02-09 19:38:00|16357.47|16237.47|16356.29|16236.29|16357.93|16237.93|16356.29|16236.29|10
1644435490000|2022-02-09 19:38:10|16355.57|16235.57|16353.61|16233.61|16355.57|16235.57|16352.62|16232.62|10
1644435500000|2022-02-09 19:38:20|16352.47|16232.47|16353.46|16233.46|16353.46|16233.46|16352.25|16232.25|10
1644435510000|2022-02-09 19:38:30|16353.4|16233.4|16356.28|16236.28|16356.28|16236.28|16353.4|16233.4|10
1644435520000|2022-02-09 19:38:40|16356.43|16236.43|16359.21|16239.21|16359.93|16239.93|16356.43|16236.43|10
1644435530000|2022-02-09 19:38:50|16358.57|16238.57|16361.82|16241.82|16361.82|16241.82|16358.15|16238.15|9
1644435540000|2022-02-09 19:39:00|16361.31|16241.31|16363.84|16243.84|16363.84|16243.84|16361.31|16241.31|10
1644435550000|2022-02-09 19:39:10|16363.44|16243.44|16361.85|16241.85|16363.72|16243.72|16361.85|16241.85|10
1644435560000|2022-02-09 19:39:20|16362.26|16242.26|16361.5|16241.5|16362.26|16242.26|16360.83|16240.83|10
1644435570000|2022-02-09 19:39:30|16361.16|16241.16|16358.86|16238.86|16361.23|16241.23|16358.48|16238.48|10
1644435580000|2022-02-09 19:39:40|16358.4|16238.4|16356.26|16236.26|16358.4|16238.4|16356.13|16236.13|10
1644435590000|2022-02-09 19:39:50|16356.29|16236.29|16354.2|16234.2|16356.29|16236.29|16354.2|16234.2|10
1644435600000|2022-02-09 19:40:00|16354.17|16234.17|16353.05|16233.05|16354.66|16234.66|16352.98|16232.98|10
1644435610000|2022-02-09 19:40:10|16352.93|16232.93|16350.46|16230.46|16352.93|16232.93|16350.46|16230.46|9
1644435620000|2022-02-09 19:40:20|16350.5|16230.5|16347.05|16227.05|16350.5|16230.5|16347.05|16227.05|9
1644435630000|2022-02-09 19:40:30|16347.09|16227.09|16343.68|16223.68|16347.09|16227.09|16343.5|16223.5|10
1644435640000|2022-02-09 19:40:40|16343.51|16223.51|16342.77|16222.77|16343.6|16223.6|16342.58|16222.58|9
1644435650000|2022-02-09 19:40:50|16343.12|16223.12|16342.58|16222.58|16343.12|16223.12|16342.37|16222.37|10
1644435660000|2022-02-09 19:41:00|16343.13|16223.13|16343.95|16223.95|16344.39|16224.39|16343.13|16223.13|9
1644435670000|2022-02-09 19:41:10|16344.11|16224.11|16343.48|16223.48|16344.11|16224.11|16343.14|16223.14|10
1644435680000|2022-02-09 19:41:20|16342.98|16222.98|16343.57|16223.57|16343.57|16223.57|16342.75|16222.75|10
1644435690000|2022-02-09 19:41:30|16342.94|16222.94|16338.7|16218.7|16342.94|16222.94|16338.7|16218.7|10
1644435700000|2022-02-09 19:41:40|16338.55|16218.55|16331.27|16211.27|16338.55|16218.55|16331.27|16211.27|10
1644435710000|2022-02-09 19:41:50|16331.61|16211.61|16329.46|16209.46|16331.61|16211.61|16328.71|16208.71|10
1644435720000|2022-02-09 19:42:00|16329.19|16209.19|16330.11|16210.11|16330.61|16210.61|16329.19|16209.19|10
1644435730000|2022-02-09 19:42:10|16330.56|16210.56|16331.69|16211.69|16331.69|16211.69|16330.56|16210.56|10
1644435740000|2022-02-09 19:42:20|16332.27|16212.27|16334.04|16214.04|16334.68|16214.68|16331.84|16211.84|10
1644435750000|2022-02-09 19:42:30|16334.39|16214.39|16338.04|16218.04|16338.04|16218.04|16334.29|16214.29|10
1644435760000|2022-02-09 19:42:40|16339.13|16219.13|16343.98|16223.98|16344.09|16224.09|16339.13|16219.13|9
1644435770000|2022-02-09 19:42:50|16343.77|16223.77|16342.59|16222.59|16343.77|16223.77|16342.59|16222.59|10
1644435780000|2022-02-09 19:43:00|16343.81|16223.81|16345.01|16225.01|16345.01|16225.01|16343.81|16223.81|10
1644435790000|2022-02-09 19:43:10|16345.63|16225.63|16346.91|16226.91|16347.11|16227.11|16345.63|16225.63|10
1644435800000|2022-02-09 19:43:20|16346.99|16226.99|16345.25|16225.25|16346.99|16226.99|16345.16|16225.16|10
1644435810000|2022-02-09 19:43:30|16345.65|16225.65|16345.22|16225.22|16345.65|16225.65|16344.63|16224.63|10
1644435820000|2022-02-09 19:43:40|16345.17|16225.17|16344.26|16224.26|16346.13|16226.13|16344.26|16224.26|10
1644435830000|2022-02-09 19:43:50|16344.27|16224.27|16343.84|16223.84|16344.27|16224.27|16343.26|16223.26|10
1644435840000|2022-02-09 19:44:00|16343.67|16223.67|16343.56|16223.56|16343.67|16223.67|16343.2|16223.2|9
1644435850000|2022-02-09 19:44:10|16343.42|16223.42|16339.79|16219.79|16343.42|16223.42|16339.79|16219.79|10
1644435860000|2022-02-09 19:44:20|16339.68|16219.68|16339.93|16219.93|16339.93|16219.93|16339.06|16219.06|10
1644435870000|2022-02-09 19:44:30|16340.34|16220.34|16340.99|16220.99|16340.99|16220.99|16339.91|16219.91|8
1644435880000|2022-02-09 19:44:40|16341.28|16221.28|16340.57|16220.57|16341.65|16221.65|16340.57|16220.57|10
1644435890000|2022-02-09 19:44:50|16340.23|16220.23|16341.4|16221.4|16341.4|16221.4|16339.99|16219.99|10
1644435900000|2022-02-09 19:45:00|16341.02|16221.02|16343.13|16223.13|16343.13|16223.13|16340.99|16220.99|10
1644435910000|2022-02-09 19:45:10|16343.28|16223.28|16349.75|16229.75|16349.75|16229.75|16343.28|16223.28|10
1644435920000|2022-02-09 19:45:20|16349.77|16229.77|16350.34|16230.34|16350.74|16230.74|16349.02|16229.02|10
1644435930000|2022-02-09 19:45:30|16350.26|16230.26|16352.83|16232.83|16352.83|16232.83|16349.92|16229.92|10
1644435940000|2022-02-09 19:45:40|16352.35|16232.35|16351.3|16231.3|16353.48|16233.48|16351.3|16231.3|10
1644435950000|2022-02-09 19:45:50|16351.47|16231.47|16347.59|16227.59|16351.53|16231.53|16347.59|16227.59|10
1644435960000|2022-02-09 19:46:00|16347.9|16227.9|16347.53|16227.53|16349.08|16229.08|16347.53|16227.53|10
1644435970000|2022-02-09 19:46:10|16347.66|16227.66|16346.18|16226.18|16347.66|16227.66|16346.18|16226.18|9
1644435980000|2022-02-09 19:46:20|16346.28|16226.28|16342.86|16222.86|16346.65|16226.65|16342.86|16222.86|10
1644435990000|2022-02-09 19:46:30|16342.57|16222.57|16340.9|16220.9|16342.57|16222.57|16340.62|16220.62|10
1644436000000|2022-02-09 19:46:40|16340.75|16220.75|16340.48|16220.48|16340.84|16220.84|16340.01|16220.01|9
1644436010000|2022-02-09 19:46:50|16340.46|16220.46|16338.21|16218.21|16340.46|16220.46|16338.01|16218.01|10
1644436020000|2022-02-09 19:47:00|16338.18|16218.18|16341.03|16221.03|16341.29|16221.29|16338.18|16218.18|10
1644436030000|2022-02-09 19:47:10|16341.56|16221.56|16339.58|16219.58|16341.76|16221.76|16339.29|16219.29|10
1644436040000|2022-02-09 19:47:20|16339.4|16219.4|16336.13|16216.13|16339.4|16219.4|16335.76|16215.76|10
1644436050000|2022-02-09 19:47:30|16336.41|16216.41|16335.45|16215.45|16336.8|16216.8|16335.26|16215.26|10
1644436060000|2022-02-09 19:47:40|16335.05|16215.05|16335.23|16215.23|16335.72|16215.72|16334.45|16214.45|10
1644436070000|2022-02-09 19:47:50|16336.12|16216.12|16337.24|16217.24|16337.45|16217.45|16336.12|16216.12|10
1644436080000|2022-02-09 19:48:00|16337.48|16217.48|16337.59|16217.59|16337.76|16217.76|16337.01|16217.01|10
1644436090000|2022-02-09 19:48:10|16337.79|16217.79|16342.47|16222.47|16342.47|16222.47|16337.78|16217.78|10
1644436100000|2022-02-09 19:48:20|16342.35|16222.35|16344.68|16224.68|16344.68|16224.68|16342.35|16222.35|10
1644436110000|2022-02-09 19:48:30|16345.14|16225.14|16345.85|16225.85|16346.32|16226.32|16344.12|16224.12|10
1644436120000|2022-02-09 19:48:40|16345.91|16225.91|16346.76|16226.76|16346.76|16226.76|16345.63|16225.63|10
1644436130000|2022-02-09 19:48:50|16347.15|16227.15|16346.08|16226.08|16347.19|16227.19|16346.08|16226.08|10
1644436140000|2022-02-09 19:49:00|16345.84|16225.84|16343.29|16223.29|16345.84|16225.84|16342.39|16222.39|10
1644436150000|2022-02-09 19:49:10|16343.56|16223.56|16346.97|16226.97|16347.05|16227.05|16343.56|16223.56|9
1644436160000|2022-02-09 19:49:20|16347.38|16227.38|16349.42|16229.42|16349.42|16229.42|16347.38|16227.38|10
1644436170000|2022-02-09 19:49:30|16349.68|16229.68|16349.91|16229.91|16351|16231|16349.65|16229.65|10
1644436180000|2022-02-09 19:49:40|16349.69|16229.69|16349.32|16229.32|16349.69|16229.69|16349|16229|10
1644436190000|2022-02-09 19:49:50|16349.02|16229.02|16350.83|16230.83|16350.95|16230.95|16348.92|16228.92|10
1644436200000|2022-02-09 19:50:00|16351.18|16231.18|16350.96|16230.96|16351.66|16231.66|16350.78|16230.78|10
1644436210000|2022-02-09 19:50:10|16351.23|16231.23|16349.18|16229.18|16351.55|16231.55|16349.05|16229.05|10
1644436220000|2022-02-09 19:50:20|16348.82|16228.82|16346.74|16226.74|16348.82|16228.82|16346.74|16226.74|10
1644436230000|2022-02-09 19:50:30|16346.29|16226.29|16345.54|16225.54|16346.29|16226.29|16345.24|16225.24|10
1644436240000|2022-02-09 19:50:40|16345.4|16225.4|16347.78|16227.78|16347.81|16227.81|16345.31|16225.31|10
1644436250000|2022-02-09 19:50:50|16348.16|16228.16|16348.19|16228.19|16348.19|16228.19|16347.87|16227.87|9
1644436260000|2022-02-09 19:51:00|16347.9|16227.9|16348.4|16228.4|16348.4|16228.4|16347.68|16227.68|10
1644436270000|2022-02-09 19:51:10|16348.38|16228.38|16348.39|16228.39|16348.52|16228.52|16348.25|16228.25|10
1644436280000|2022-02-09 19:51:20|16348.37|16228.37|16349.24|16229.24|16349.35|16229.35|16348.37|16228.37|10
1644436290000|2022-02-09 19:51:30|16349.58|16229.58|16351.58|16231.58|16352.29|16232.29|16349|16229|10
1644436300000|2022-02-09 19:51:40|16351.99|16231.99|16354.1|16234.1|16354.1|16234.1|16351.99|16231.99|10
1644436310000|2022-02-09 19:51:50|16353.93|16233.93|16358.51|16238.51|16358.51|16238.51|16353.93|16233.93|10
1644436320000|2022-02-09 19:52:00|16358.77|16238.77|16359.96|16239.96|16360.57|16240.57|16358.61|16238.61|10
1644436330000|2022-02-09 19:52:10|16359.97|16239.97|16358.21|16238.21|16359.97|16239.97|16358.21|16238.21|10
1644436340000|2022-02-09 19:52:20|16357.86|16237.86|16357.52|16237.52|16358.26|16238.26|16357.52|16237.52|10
1644436350000|2022-02-09 19:52:30|16357.5|16237.5|16357.89|16237.89|16357.89|16237.89|16356.6|16236.6|9
1644436360000|2022-02-09 19:52:40|16358.16|16238.16|16359.71|16239.71|16359.71|16239.71|16358.16|16238.16|10
1644436370000|2022-02-09 19:52:50|16360.5|16240.5|16360.42|16240.42|16360.5|16240.5|16359.05|16239.05|10
1644436380000|2022-02-09 19:53:00|16360.25|16240.25|16352.03|16232.03|16360.25|16240.25|16352.03|16232.03|9
1644436390000|2022-02-09 19:53:10|16351.1|16231.1|16345.01|16225.01|16351.1|16231.1|16345.01|16225.01|10
1644436400000|2022-02-09 19:53:20|16345.8|16225.8|16344.44|16224.44|16346.03|16226.03|16344.44|16224.44|10
1644436410000|2022-02-09 19:53:30|16344.28|16224.28|16340.55|16220.55|16344.28|16224.28|16340.55|16220.55|10
1644436420000|2022-02-09 19:53:40|16339.99|16219.99|16339.22|16219.22|16340.04|16220.04|16338.92|16218.92|10
1644436430000|2022-02-09 19:53:50|16339.1|16219.1|16341.52|16221.52|16341.52|16221.52|16338.83|16218.83|10
1644436440000|2022-02-09 19:54:00|16341.81|16221.81|16343.73|16223.73|16343.73|16223.73|16341.81|16221.81|10
1644436450000|2022-02-09 19:54:10|16344.44|16224.44|16345.36|16225.36|16345.4|16225.4|16344.44|16224.44|10
1644436460000|2022-02-09 19:54:20|16345.2|16225.2|16343.45|16223.45|16345.2|16225.2|16343.45|16223.45|10
1644436470000|2022-02-09 19:54:30|16343.24|16223.24|16339.77|16219.77|16343.24|16223.24|16339.77|16219.77|10
1644436480000|2022-02-09 19:54:40|16339.55|16219.55|16336.83|16216.83|16339.6|16219.6|16336.83|16216.83|10
1644436490000|2022-02-09 19:54:50|16336.58|16216.58|16337.24|16217.24|16337.55|16217.55|16335.96|16215.96|10
1644436500000|2022-02-09 19:55:00|16337.38|16217.38|16335.22|16215.22|16337.53|16217.53|16334.85|16214.85|10
1644436510000|2022-02-09 19:55:10|16335.33|16215.33|16334.69|16214.69|16335.51|16215.51|16334.69|16214.69|9
1644436520000|2022-02-09 19:55:20|16333.74|16213.74|16331.23|16211.23|16333.74|16213.74|16331.14|16211.14|10
1644436530000|2022-02-09 19:55:30|16331.65|16211.65|16331.24|16211.24|16332.15|16212.15|16331.1|16211.1|10
1644436540000|2022-02-09 19:55:40|16331.02|16211.02|16331.06|16211.06|16331.62|16211.62|16330.78|16210.78|10
1644436550000|2022-02-09 19:55:50|16331.56|16211.56|16329.71|16209.71|16331.56|16211.56|16329.71|16209.71|10
1644436560000|2022-02-09 19:56:00|16329.27|16209.27|16327.7|16207.7|16329.5|16209.5|16327.66|16207.66|10
1644436570000|2022-02-09 19:56:10|16327.34|16207.34|16325.4|16205.4|16327.75|16207.75|16325.05|16205.05|10
1644436580000|2022-02-09 19:56:20|16325.45|16205.45|16322.23|16202.23|16325.45|16205.45|16322.23|16202.23|10
1644436590000|2022-02-09 19:56:30|16322.58|16202.58|16320.04|16200.04|16322.58|16202.58|16319.73|16199.73|10
1644436600000|2022-02-09 19:56:40|16319.71|16199.71|16323.09|16203.09|16323.09|16203.09|16319.55|16199.55|10
1644436610000|2022-02-09 19:56:50|16322.99|16202.99|16326.45|16206.45|16326.45|16206.45|16322.99|16202.99|9
1644436620000|2022-02-09 19:57:00|16326.78|16206.78|16327.26|16207.26|16327.38|16207.38|16326.66|16206.66|10
1644436630000|2022-02-09 19:57:10|16327.36|16207.36|16329.6|16209.6|16329.6|16209.6|16327.22|16207.22|9
1644436640000|2022-02-09 19:57:20|16329.51|16209.51|16331.62|16211.62|16331.72|16211.72|16329.16|16209.16|10
1644436650000|2022-02-09 19:57:30|16331.77|16211.77|16331.02|16211.02|16332.27|16212.27|16331.02|16211.02|10
1644436660000|2022-02-09 19:57:40|16330.96|16210.96|16329.84|16209.84|16330.96|16210.96|16329.84|16209.84|10
1644436670000|2022-02-09 19:57:50|16328.28|16208.28|16323.42|16203.42|16328.28|16208.28|16323.42|16203.42|10
1644436680000|2022-02-09 19:58:00|16323.12|16203.12|16320.65|16200.65|16323.42|16203.42|16319.6|16199.6|10
1644436690000|2022-02-09 19:58:10|16319.82|16199.82|16316.61|16196.61|16319.82|16199.82|16316.61|16196.61|9
1644436700000|2022-02-09 19:58:20|16316.22|16196.22|16312.46|16192.46|16316.22|16196.22|16312.12|16192.12|10
1644436710000|2022-02-09 19:58:30|16312.43|16192.43|16310.44|16190.44|16312.51|16192.51|16309.97|16189.97|9
1644436720000|2022-02-09 19:58:40|16310.32|16190.32|16310.81|16190.81|16310.99|16190.99|16310.32|16190.32|10
1644436730000|2022-02-09 19:58:50|16311.04|16191.04|16313.83|16193.83|16313.83|16193.83|16310.86|16190.86|9
1644436740000|2022-02-09 19:59:00|16313.52|16193.52|16315.91|16195.91|16315.91|16195.91|16313.47|16193.47|10
1644436750000|2022-02-09 19:59:10|16315.96|16195.96|16315.6|16195.6|16315.96|16195.96|16314.83|16194.83|9
1644436760000|2022-02-09 19:59:20|16315.89|16195.89|16315.65|16195.65|16316.24|16196.24|16314.28|16194.28|10
1644436770000|2022-02-09 19:59:30|16315.49|16195.49|16315.31|16195.31|16315.59|16195.59|16314.76|16194.76|10
1644436780000|2022-02-09 19:59:40|16315.28|16195.28|16313.89|16193.89|16315.28|16195.28|16313.89|16193.89|10
1644436790000|2022-02-09 19:59:50|16313.54|16193.54|16314.13|16194.13|16314.36|16194.36|16313.54|16193.54|10
1644436800000|2022-02-09 20:00:00|16314.09|16194.09|16318.26|16198.26|16318.26|16198.26|16314.09|16194.09|10
1644436810000|2022-02-09 20:00:10|16318.72|16198.72|16323.73|16203.73|16324.03|16204.03|16318.72|16198.72|10
1644436820000|2022-02-09 20:00:20|16323.67|16203.67|16320.15|16200.15|16323.75|16203.75|16320.15|16200.15|10
1644436830000|2022-02-09 20:00:30|16320.69|16200.69|16319.63|16199.63|16321.76|16201.76|16319.63|16199.63|10
1644436840000|2022-02-09 20:00:40|16319.34|16199.34|16319.55|16199.55|16319.55|16199.55|16318.82|16198.82|10
1644436850000|2022-02-09 20:00:50|16319.94|16199.94|16321.76|16201.76|16321.76|16201.76|16319.94|16199.94|10
1644436860000|2022-02-09 20:01:00|16322.02|16202.02|16324.25|16204.25|16324.25|16204.25|16321.55|16201.55|10
1644436870000|2022-02-09 20:01:10|16324.12|16204.12|16325.28|16205.28|16325.48|16205.48|16324.12|16204.12|10
1644436880000|2022-02-09 20:01:20|16326.81|16206.81|16331.01|16211.01|16331.01|16211.01|16326.81|16206.81|10
1644436890000|2022-02-09 20:01:30|16330.93|16210.93|16335.07|16215.07|16335.07|16215.07|16330.93|16210.93|10
1644436900000|2022-02-09 20:01:40|16335.55|16215.55|16335.65|16215.65|16335.65|16215.65|16334.93|16214.93|10
1644436910000|2022-02-09 20:01:50|16335.77|16215.77|16341.17|16221.17|16341.17|16221.17|16335.77|16215.77|10
1644436920000|2022-02-09 20:02:00|16341.45|16221.45|16342.62|16222.62|16343.39|16223.39|16341.45|16221.45|10
1644436930000|2022-02-09 20:02:10|16342.61|16222.61|16341.49|16221.49|16342.69|16222.69|16341.04|16221.04|10
1644436940000|2022-02-09 20:02:20|16341.38|16221.38|16339.67|16219.67|16341.72|16221.72|16339.42|16219.42|8
1644436950000|2022-02-09 20:02:30|16339.03|16219.03|16337|16217|16339.29|16219.29|16336.8|16216.8|10
1644436960000|2022-02-09 20:02:40|16337.15|16217.15|16334.08|16214.08|16337.15|16217.15|16334.08|16214.08|8
1644436970000|2022-02-09 20:02:50|16333.2|16213.2|16330.52|16210.52|16333.62|16213.62|16330.51|16210.51|10
1644436980000|2022-02-09 20:03:00|16330.42|16210.42|16328.67|16208.67|16330.42|16210.42|16327.95|16207.95|10
1644436990000|2022-02-09 20:03:10|16328.39|16208.39|16328.22|16208.22|16328.39|16208.39|16326.81|16206.81|10
1644437000000|2022-02-09 20:03:20|16327.71|16207.71|16332.85|16212.85|16332.85|16212.85|16327.71|16207.71|10
1644437010000|2022-02-09 20:03:30|16333.37|16213.37|16335.92|16215.92|16336.12|16216.12|16333.37|16213.37|10
1644437020000|2022-02-09 20:03:40|16336.16|16216.16|16336.26|16216.26|16336.56|16216.56|16336.11|16216.11|10
1644437030000|2022-02-09 20:03:50|16336.11|16216.11|16338.05|16218.05|16338.05|16218.05|16336.11|16216.11|10
1644437040000|2022-02-09 20:04:00|16338.13|16218.13|16338.2|16218.2|16338.29|16218.29|16337.84|16217.84|10
1644437050000|2022-02-09 20:04:10|16338.1|16218.1|16339.33|16219.33|16339.33|16219.33|16338.08|16218.08|9
1644437060000|2022-02-09 20:04:20|16340.02|16220.02|16341.32|16221.32|16341.39|16221.39|16340.02|16220.02|10
1644437070000|2022-02-09 20:04:30|16341.54|16221.54|16341.05|16221.05|16341.83|16221.83|16340.88|16220.88|9
1644437080000|2022-02-09 20:04:40|16341.09|16221.09|16338.82|16218.82|16341.09|16221.09|16338.82|16218.82|10
1644437090000|2022-02-09 20:04:50|16338.85|16218.85|16336.04|16216.04|16338.85|16218.85|16336.04|16216.04|10
1644437100000|2022-02-09 20:05:00|16336.06|16216.06|16333.99|16213.99|16336.06|16216.06|16333.95|16213.95|10
1644437110000|2022-02-09 20:05:10|16333.43|16213.43|16327.3|16207.3|16333.43|16213.43|16327.3|16207.3|10
1644437120000|2022-02-09 20:05:20|16327.15|16207.15|16324.92|16204.92|16327.15|16207.15|16324.86|16204.86|10
1644437130000|2022-02-09 20:05:30|16323.93|16203.93|16324.91|16204.91|16324.91|16204.91|16323.49|16203.49|9
1644437140000|2022-02-09 20:05:40|16325.11|16205.11|16325.28|16205.28|16325.67|16205.67|16325.01|16205.01|10
1644437150000|2022-02-09 20:05:50|16325.66|16205.66|16325.74|16205.74|16326.1|16206.1|16325.36|16205.36|9
1644437160000|2022-02-09 20:06:00|16325.67|16205.67|16324.78|16204.78|16326.05|16206.05|16324.78|16204.78|10
1644437170000|2022-02-09 20:06:10|16324.9|16204.9|16322.01|16202.01|16324.9|16204.9|16321.79|16201.79|10
1644437180000|2022-02-09 20:06:20|16322.03|16202.03|16323.94|16203.94|16323.94|16203.94|16322.03|16202.03|10
1644437190000|2022-02-09 20:06:30|16324.56|16204.56|16327.13|16207.13|16327.53|16207.53|16324.56|16204.56|10
1644437200000|2022-02-09 20:06:40|16327.57|16207.57|16328.97|16208.97|16329.17|16209.17|16327.57|16207.57|9
1644437210000|2022-02-09 20:06:50|16329.28|16209.28|16327.98|16207.98|16330.87|16210.87|16327.97|16207.97|10
1644437220000|2022-02-09 20:07:00|16327.59|16207.59|16326.4|16206.4|16327.59|16207.59|16325.87|16205.87|10
1644437230000|2022-02-09 20:07:10|16326.8|16206.8|16326.74|16206.74|16327.3|16207.3|16326.74|16206.74|9
1644437240000|2022-02-09 20:07:20|16326.84|16206.84|16334.12|16214.12|16334.12|16214.12|16326.84|16206.84|10
1644437250000|2022-02-09 20:07:30|16335.75|16215.75|16346.84|16226.84|16346.84|16226.84|16335.75|16215.75|10
1644437260000|2022-02-09 20:07:40|16347.21|16227.21|16345.3|16225.3|16347.21|16227.21|16345.3|16225.3|10
1644437270000|2022-02-09 20:07:50|16344.28|16224.28|16341.55|16221.55|16345.03|16225.03|16341.55|16221.55|10
1644437280000|2022-02-09 20:08:00|16341.94|16221.94|16340.74|16220.74|16341.97|16221.97|16340.74|16220.74|10
1644437290000|2022-02-09 20:08:10|16340.48|16220.48|16340.87|16220.87|16341.29|16221.29|16340.25|16220.25|10
1644437300000|2022-02-09 20:08:20|16342.45|16222.45|16342.52|16222.52|16343.03|16223.03|16341.95|16221.95|10
1644437310000|2022-02-09 20:08:30|16342.61|16222.61|16342.72|16222.72|16343.36|16223.36|16342.61|16222.61|10
1644437320000|2022-02-09 20:08:40|16342.85|16222.85|16344.4|16224.4|16344.4|16224.4|16342.85|16222.85|10
1644437330000|2022-02-09 20:08:50|16344.37|16224.37|16348.28|16228.28|16348.28|16228.28|16344.37|16224.37|9
1644437340000|2022-02-09 20:09:00|16348.12|16228.12|16349.69|16229.69|16349.69|16229.69|16348.12|16228.12|7
1644437350000|2022-02-09 20:09:10|16349.93|16229.93|16351.51|16231.51|16352.1|16232.1|16349.93|16229.93|10
1644437360000|2022-02-09 20:09:20|16351.65|16231.65|16359.42|16239.42|16360.06|16240.06|16351.65|16231.65|10
1644437370000|2022-02-09 20:09:30|16359.5|16239.5|16365.25|16245.25|16365.25|16245.25|16359.5|16239.5|10
1644437380000|2022-02-09 20:09:40|16365.63|16245.63|16364.83|16244.83|16365.68|16245.68|16364.71|16244.71|10
1644437390000|2022-02-09 20:09:50|16365.01|16245.01|16363.01|16243.01|16365.01|16245.01|16363.01|16243.01|10
1644437400000|2022-02-09 20:10:00|16363.93|16243.93|16363.96|16243.96|16365.32|16245.32|16363.38|16243.38|10
1644437410000|2022-02-09 20:10:10|16363.55|16243.55|16366.33|16246.33|16366.33|16246.33|16363.23|16243.23|10
1644437420000|2022-02-09 20:10:20|16366.47|16246.47|16368.95|16248.95|16369.22|16249.22|16366.47|16246.47|10
1644437430000|2022-02-09 20:10:30|16368.87|16248.87|16367.19|16247.19|16368.87|16248.87|16366.86|16246.86|10
1644437440000|2022-02-09 20:10:40|16366.98|16246.98|16367.23|16247.23|16368.03|16248.03|16366.98|16246.98|10
1644437450000|2022-02-09 20:10:50|16367.82|16247.82|16369.04|16249.04|16369.04|16249.04|16367.76|16247.76|10
1644437460000|2022-02-09 20:11:00|16368.54|16248.54|16367.9|16247.9|16368.88|16248.88|16367.9|16247.9|10
1644437470000|2022-02-09 20:11:10|16367.54|16247.54|16366.06|16246.06|16367.54|16247.54|16366.06|16246.06|10
1644437480000|2022-02-09 20:11:20|16365.85|16245.85|16362.99|16242.99|16365.85|16245.85|16362.88|16242.88|10
1644437490000|2022-02-09 20:11:30|16363.19|16243.19|16361.28|16241.28|16363.19|16243.19|16361.28|16241.28|10
1644437500000|2022-02-09 20:11:40|16360.86|16240.86|16358.18|16238.18|16360.98|16240.98|16358.18|16238.18|10
1644437510000|2022-02-09 20:11:50|16357.8|16237.8|16353.72|16233.72|16357.81|16237.81|16353.72|16233.72|10
1644437520000|2022-02-09 20:12:00|16353.42|16233.42|16351.85|16231.85|16353.42|16233.42|16351.43|16231.43|10
1644437530000|2022-02-09 20:12:10|16352.13|16232.13|16349.62|16229.62|16352.61|16232.61|16349.62|16229.62|10
1644437540000|2022-02-09 20:12:20|16349.49|16229.49|16346.69|16226.69|16349.49|16229.49|16346.69|16226.69|10
1644437550000|2022-02-09 20:12:30|16346.37|16226.37|16344.23|16224.23|16346.37|16226.37|16343.99|16223.99|10
1644437560000|2022-02-09 20:12:40|16344.1|16224.1|16342.61|16222.61|16344.1|16224.1|16342|16222|10
1644437570000|2022-02-09 20:12:50|16342.91|16222.91|16342.92|16222.92|16343.15|16223.15|16342.02|16222.02|9
1644437580000|2022-02-09 20:13:00|16342.9|16222.9|16341.64|16221.64|16343.34|16223.34|16341.63|16221.63|10
1644437590000|2022-02-09 20:13:10|16341.33|16221.33|16340.56|16220.56|16341.69|16221.69|16340.52|16220.52|10
1644437600000|2022-02-09 20:13:20|16340.53|16220.53|16339.04|16219.04|16340.67|16220.67|16339.04|16219.04|10
1644437610000|2022-02-09 20:13:30|16338.68|16218.68|16338.24|16218.24|16338.68|16218.68|16338.04|16218.04|10
1644437620000|2022-02-09 20:13:40|16338.65|16218.65|16338.68|16218.68|16338.99|16218.99|16338.28|16218.28|10
1644437630000|2022-02-09 20:13:50|16338.66|16218.66|16336.03|16216.03|16338.93|16218.93|16336.03|16216.03|10
1644437640000|2022-02-09 20:14:00|16335.31|16215.31|16332.69|16212.69|16335.31|16215.31|16332.69|16212.69|10
1644437650000|2022-02-09 20:14:10|16332.07|16212.07|16331.31|16211.31|16332.07|16212.07|16330.66|16210.66|10
1644437660000|2022-02-09 20:14:20|16330.68|16210.68|16325.21|16205.21|16330.72|16210.72|16325.21|16205.21|10
1644437670000|2022-02-09 20:14:30|16325.19|16205.19|16322.28|16202.28|16325.19|16205.19|16322.28|16202.28|10
1644437680000|2022-02-09 20:14:40|16322.18|16202.18|16320.21|16200.21|16322.18|16202.18|16320.21|16200.21|10
1644437690000|2022-02-09 20:14:50|16320.09|16200.09|16320.01|16200.01|16320.22|16200.22|16319.85|16199.85|10
1644437700000|2022-02-09 20:15:00|16319.09|16199.09|16316.34|16196.34|16319.09|16199.09|16316.34|16196.34|10
1644437710000|2022-02-09 20:15:10|16316.32|16196.32|16313.41|16193.41|16316.61|16196.61|16313.41|16193.41|10
1644437720000|2022-02-09 20:15:20|16312.98|16192.98|16311.79|16191.79|16312.98|16192.98|16311.21|16191.21|10
1644437730000|2022-02-09 20:15:30|16311.71|16191.71|16313.49|16193.49|16313.49|16193.49|16311.6|16191.6|10
1644437740000|2022-02-09 20:15:40|16313.33|16193.33|16314.82|16194.82|16315.01|16195.01|16313.33|16193.33|10
1644437750000|2022-02-09 20:15:50|16315.35|16195.35|16314.41|16194.41|16316.33|16196.33|16314.41|16194.41|10
1644437760000|2022-02-09 20:16:00|16314.57|16194.57|16315.73|16195.73|16315.73|16195.73|16314.37|16194.37|10
1644437770000|2022-02-09 20:16:10|16316.86|16196.86|16317.64|16197.64|16318.04|16198.04|16316.86|16196.86|10
1644437780000|2022-02-09 20:16:20|16317.97|16197.97|16319.17|16199.17|16319.36|16199.36|16317.97|16197.97|10
1644437790000|2022-02-09 20:16:30|16318.99|16198.99|16319.16|16199.16|16319.16|16199.16|16317.99|16197.99|10
1644437800000|2022-02-09 20:16:40|16319.78|16199.78|16321.16|16201.16|16321.74|16201.74|16319.66|16199.66|10
1644437810000|2022-02-09 20:16:50|16321.36|16201.36|16321.09|16201.09|16321.58|16201.58|16320.59|16200.59|10
1644437820000|2022-02-09 20:17:00|16321.51|16201.51|16320.73|16200.73|16321.51|16201.51|16320.73|16200.73|10
1644437830000|2022-02-09 20:17:10|16320.94|16200.94|16320.34|16200.34|16320.94|16200.94|16320.17|16200.17|10
1644437840000|2022-02-09 20:17:20|16320.26|16200.26|16316.72|16196.72|16320.37|16200.37|16316.72|16196.72|10
1644437850000|2022-02-09 20:17:30|16316.92|16196.92|16310.32|16190.32|16316.92|16196.92|16310.32|16190.32|10
1644437860000|2022-02-09 20:17:40|16310.51|16190.51|16308.05|16188.05|16310.76|16190.76|16308.05|16188.05|10
1644437870000|2022-02-09 20:17:50|16307.26|16187.26|16302.61|16182.61|16307.56|16187.56|16302.61|16182.61|10
1644437880000|2022-02-09 20:18:00|16302.55|16182.55|16301.04|16181.04|16302.68|16182.68|16300.38|16180.38|10
1644437890000|2022-02-09 20:18:10|16300.43|16180.43|16297.61|16177.61|16300.43|16180.43|16297.54|16177.54|10
1644437900000|2022-02-09 20:18:20|16297.32|16177.32|16295.27|16175.27|16297.59|16177.59|16295.27|16175.27|10
1644437910000|2022-02-09 20:18:30|16294.53|16174.53|16291.28|16171.28|16294.53|16174.53|16291.15|16171.15|10
1644437920000|2022-02-09 20:18:40|16291.05|16171.05|16289.75|16169.75|16291.05|16171.05|16288.6|16168.6|10
1644437930000|2022-02-09 20:18:50|16289.96|16169.96|16290.73|16170.73|16290.73|16170.73|16289.79|16169.79|10
1644437940000|2022-02-09 20:19:00|16290.46|16170.46|16289.14|16169.14|16290.46|16170.46|16288.41|16168.41|10
1644437950000|2022-02-09 20:19:10|16288.55|16168.55|16291.59|16171.59|16291.59|16171.59|16288.55|16168.55|10
1644437960000|2022-02-09 20:19:20|16292.41|16172.41|16294.69|16174.69|16294.69|16174.69|16292.41|16172.41|10
1644437970000|2022-02-09 20:19:30|16295.03|16175.03|16297.13|16177.13|16297.13|16177.13|16295.03|16175.03|9
1644437980000|2022-02-09 20:19:40|16296.65|16176.65|16297.05|16177.05|16298.09|16178.09|16296.65|16176.65|10
1644437990000|2022-02-09 20:19:50|16297.55|16177.55|16300.08|16180.08|16300.08|16180.08|16297.55|16177.55|10
1644438000000|2022-02-09 20:20:00|16300.11|16180.11|16304.57|16184.57|16304.57|16184.57|16300.11|16180.11|10
1644438010000|2022-02-09 20:20:10|16304.48|16184.48|16304.59|16184.59|16305.4|16185.4|16304.39|16184.39|10
1644438020000|2022-02-09 20:20:20|16305|16185|16306.21|16186.21|16307.07|16187.07|16305|16185|10
1644438030000|2022-02-09 20:20:30|16306.2|16186.2|16306.3|16186.3|16307.36|16187.36|16306.19|16186.19|10
1644438040000|2022-02-09 20:20:40|16306.29|16186.29|16307.68|16187.68|16307.74|16187.74|16306.08|16186.08|10
1644438050000|2022-02-09 20:20:50|16307.6|16187.6|16309.4|16189.4|16309.61|16189.61|16307.6|16187.6|10
1644438060000|2022-02-09 20:21:00|16308.96|16188.96|16312.56|16192.56|16312.72|16192.72|16308.78|16188.78|10
1644438070000|2022-02-09 20:21:10|16312.89|16192.89|16312.1|16192.1|16313.26|16193.26|16312.1|16192.1|10
1644438080000|2022-02-09 20:21:20|16312.25|16192.25|16314.34|16194.34|16314.66|16194.66|16312.25|16192.25|10
1644438090000|2022-02-09 20:21:30|16314.72|16194.72|16319.53|16199.53|16319.53|16199.53|16314.72|16194.72|10
1644438100000|2022-02-09 20:21:40|16319.72|16199.72|16323.6|16203.6|16323.92|16203.92|16319.72|16199.72|10
1644438110000|2022-02-09 20:21:50|16324.13|16204.13|16325.32|16205.32|16326.21|16206.21|16324.13|16204.13|10
1644438120000|2022-02-09 20:22:00|16325.11|16205.11|16324.35|16204.35|16325.26|16205.26|16324.18|16204.18|10
1644438130000|2022-02-09 20:22:10|16323.34|16203.34|16320.5|16200.5|16323.34|16203.34|16320.5|16200.5|9
1644438140000|2022-02-09 20:22:20|16320.67|16200.67|16320.08|16200.08|16320.67|16200.67|16319.85|16199.85|10
1644438150000|2022-02-09 20:22:30|16320.07|16200.07|16323.72|16203.72|16323.72|16203.72|16320.07|16200.07|10
1644438160000|2022-02-09 20:22:40|16324.15|16204.15|16325.39|16205.39|16325.39|16205.39|16324.09|16204.09|10
1644438170000|2022-02-09 20:22:50|16326.07|16206.07|16329.06|16209.06|16329.06|16209.06|16326.07|16206.07|10
1644438180000|2022-02-09 20:23:00|16328.56|16208.56|16331.13|16211.13|16331.14|16211.14|16328.56|16208.56|10
1644438190000|2022-02-09 20:23:10|16331.48|16211.48|16336.04|16216.04|16336.04|16216.04|16331.48|16211.48|10
1644438200000|2022-02-09 20:23:20|16336.18|16216.18|16336.64|16216.64|16336.65|16216.65|16335.91|16215.91|9
1644438210000|2022-02-09 20:23:30|16335.72|16215.72|16334.35|16214.35|16335.72|16215.72|16334.35|16214.35|10
1644438220000|2022-02-09 20:23:40|16334.22|16214.22|16334.62|16214.62|16334.62|16214.62|16333.54|16213.54|10
1644438230000|2022-02-09 20:23:50|16335.71|16215.71|16341.76|16221.76|16341.76|16221.76|16335.71|16215.71|9
1644438240000|2022-02-09 20:24:00|16341.89|16221.89|16342.14|16222.14|16342.89|16222.89|16341.89|16221.89|10
1644438250000|2022-02-09 20:24:10|16342.39|16222.39|16346.4|16226.4|16346.4|16226.4|16342.39|16222.39|10
1644438260000|2022-02-09 20:24:20|16346.88|16226.88|16348.28|16228.28|16348.34|16228.34|16346.82|16226.82|10
1644438270000|2022-02-09 20:24:30|16347.78|16227.78|16353.01|16233.01|16353.01|16233.01|16347.78|16227.78|10
1644438280000|2022-02-09 20:24:40|16353.05|16233.05|16353.7|16233.7|16353.8|16233.8|16352.95|16232.95|10
1644438290000|2022-02-09 20:24:50|16353.9|16233.9|16355.78|16235.78|16356.7|16236.7|16353.9|16233.9|10
1644438300000|2022-02-09 20:25:00|16356.33|16236.33|16359.03|16239.03|16359.22|16239.22|16356.33|16236.33|10
1644438310000|2022-02-09 20:25:10|16359.58|16239.58|16356.74|16236.74|16359.58|16239.58|16356.74|16236.74|10
1644438320000|2022-02-09 20:25:20|16356.27|16236.27|16356.91|16236.91|16357.07|16237.07|16356.27|16236.27|9
1644438330000|2022-02-09 20:25:30|16356.71|16236.71|16353.09|16233.09|16356.85|16236.85|16353.09|16233.09|10
1644438340000|2022-02-09 20:25:40|16352.81|16232.81|16354.82|16234.82|16354.82|16234.82|16352.79|16232.79|10
1644438350000|2022-02-09 20:25:50|16354.84|16234.84|16353.01|16233.01|16354.96|16234.96|16352.91|16232.91|10
1644438360000|2022-02-09 20:26:00|16352.57|16232.57|16348.79|16228.79|16352.89|16232.89|16348.79|16228.79|10
1644438370000|2022-02-09 20:26:10|16348.3|16228.3|16348.01|16228.01|16348.72|16228.72|16347.8|16227.8|10
1644438380000|2022-02-09 20:26:20|16347.84|16227.84|16347.28|16227.28|16348.33|16228.33|16347.28|16227.28|10
1644438390000|2022-02-09 20:26:30|16347.53|16227.53|16342.36|16222.36|16347.53|16227.53|16342.36|16222.36|10
1644438400000|2022-02-09 20:26:40|16341.91|16221.91|16339.17|16219.17|16341.91|16221.91|16339.06|16219.06|10
1644438410000|2022-02-09 20:26:50|16339.08|16219.08|16339.14|16219.14|16339.29|16219.29|16337.84|16217.84|10
1644438420000|2022-02-09 20:27:00|16339.57|16219.57|16338.92|16218.92|16340.14|16220.14|16338.09|16218.09|10
1644438430000|2022-02-09 20:27:10|16339.56|16219.56|16342.28|16222.28|16342.28|16222.28|16339.56|16219.56|10
1644438440000|2022-02-09 20:27:20|16342.68|16222.68|16344.93|16224.93|16344.93|16224.93|16342.68|16222.68|10
1644438450000|2022-02-09 20:27:30|16344.98|16224.98|16348.21|16228.21|16348.21|16228.21|16344.98|16224.98|10
1644438460000|2022-02-09 20:27:40|16349.72|16229.72|16348.2|16228.2|16349.77|16229.77|16348.2|16228.2|10
1644438470000|2022-02-09 20:27:50|16348.1|16228.1|16346.08|16226.08|16348.1|16228.1|16345.96|16225.96|10
1644438480000|2022-02-09 20:28:00|16345.91|16225.91|16345.91|16225.91|16346.49|16226.49|16345.44|16225.44|10
1644438490000|2022-02-09 20:28:10|16345.43|16225.43|16344.8|16224.8|16345.65|16225.65|16344.74|16224.74|10
1644438500000|2022-02-09 20:28:20|16344.52|16224.52|16343.64|16223.64|16344.52|16224.52|16343.6|16223.6|10
1644438510000|2022-02-09 20:28:30|16343.51|16223.51|16343.37|16223.37|16343.51|16223.51|16343.32|16223.32|10
1644438520000|2022-02-09 20:28:40|16343.42|16223.42|16346.33|16226.33|16346.47|16226.47|16343.42|16223.42|10
1644438530000|2022-02-09 20:28:50|16346.57|16226.57|16347.42|16227.42|16348.29|16228.29|16346.57|16226.57|10
1644438540000|2022-02-09 20:29:00|16347.52|16227.52|16349.97|16229.97|16349.97|16229.97|16347.18|16227.18|10
1644438550000|2022-02-09 20:29:10|16351.12|16231.12|16352.56|16232.56|16352.56|16232.56|16351.12|16231.12|10
1644438560000|2022-02-09 20:29:20|16352.94|16232.94|16354.29|16234.29|16354.39|16234.39|16352.94|16232.94|10
1644438570000|2022-02-09 20:29:30|16355.66|16235.66|16357.25|16237.25|16357.25|16237.25|16355.55|16235.55|10
1644438580000|2022-02-09 20:29:40|16357.33|16237.33|16363.01|16243.01|16363.01|16243.01|16357.33|16237.33|9
1644438590000|2022-02-09 20:29:50|16365.8|16245.8|16369.9|16249.9|16370.24|16250.24|16365.8|16245.8|10
1644438600000|2022-02-09 20:30:00|16369.67|16249.67|16369.03|16249.03|16369.67|16249.67|16367.5|16247.5|10
1644438610000|2022-02-09 20:30:10|16367.86|16247.86|16364.25|16244.25|16367.86|16247.86|16364.25|16244.25|10
1644438620000|2022-02-09 20:30:20|16363.98|16243.98|16368.53|16248.53|16368.53|16248.53|16363.98|16243.98|10
1644438630000|2022-02-09 20:30:30|16370.39|16250.39|16376.48|16256.48|16376.48|16256.48|16370.39|16250.39|10
1644438640000|2022-02-09 20:30:40|16376.86|16256.86|16382.93|16262.93|16383.12|16263.12|16376.86|16256.86|10
1644438650000|2022-02-09 20:30:50|16383.32|16263.32|16385.22|16265.22|16385.22|16265.22|16383.32|16263.32|10
1644438660000|2022-02-09 20:31:00|16383.9|16263.9|16384.59|16264.59|16384.59|16264.59|16382.99|16262.99|10
1644438670000|2022-02-09 20:31:10|16384.79|16264.79|16384.2|16264.2|16384.79|16264.79|16382.84|16262.84|10
1644438680000|2022-02-09 20:31:20|16383.98|16263.98|16381.01|16261.01|16383.98|16263.98|16380.83|16260.83|10
1644438690000|2022-02-09 20:31:30|16381.1|16261.1|16378.67|16258.67|16381.59|16261.59|16378.67|16258.67|10
1644438700000|2022-02-09 20:31:40|16378.33|16258.33|16373.37|16253.37|16378.33|16258.33|16373.37|16253.37|10
1644438710000|2022-02-09 20:31:50|16372.86|16252.86|16369.55|16249.55|16372.86|16252.86|16369.55|16249.55|10
1644438720000|2022-02-09 20:32:00|16370.02|16250.02|16370|16250|16370.4|16250.4|16369.09|16249.09|10
1644438730000|2022-02-09 20:32:10|16369.71|16249.71|16367.43|16247.43|16369.71|16249.71|16367.43|16247.43|9
1644438740000|2022-02-09 20:32:20|16367.28|16247.28|16366.23|16246.23|16367.68|16247.68|16366.23|16246.23|10
1644438750000|2022-02-09 20:32:30|16366.06|16246.06|16365.8|16245.8|16366.06|16246.06|16365.56|16245.56|7
1644438760000|2022-02-09 20:32:40|16365.57|16245.57|16366.51|16246.51|16366.78|16246.78|16365.57|16245.57|10
1644438770000|2022-02-09 20:32:50|16367.04|16247.04|16366.55|16246.55|16367.17|16247.17|16366.51|16246.51|10
1644438780000|2022-02-09 20:33:00|16366.59|16246.59|16367.44|16247.44|16367.44|16247.44|16366.59|16246.59|10
1644438790000|2022-02-09 20:33:10|16368.04|16248.04|16368.71|16248.71|16368.79|16248.79|16368.04|16248.04|10
1644438800000|2022-02-09 20:33:20|16368.61|16248.61|16368.38|16248.38|16368.63|16248.63|16367.84|16247.84|9
1644438810000|2022-02-09 20:33:30|16368.16|16248.16|16368.23|16248.23|16368.29|16248.29|16367.82|16247.82|10
1644438820000|2022-02-09 20:33:40|16367.8|16247.8|16369.28|16249.28|16369.28|16249.28|16367.8|16247.8|10
1644438830000|2022-02-09 20:33:50|16369.87|16249.87|16374.21|16254.21|16374.21|16254.21|16369.87|16249.87|10
1644438840000|2022-02-09 20:34:00|16374.34|16254.34|16378.51|16258.51|16378.51|16258.51|16374.34|16254.34|10
1644438850000|2022-02-09 20:34:10|16378.99|16258.99|16379.2|16259.2|16379.99|16259.99|16378.97|16258.97|10
1644438860000|2022-02-09 20:34:20|16379.58|16259.58|16379.49|16259.49|16380.39|16260.39|16379.41|16259.41|10
1644438870000|2022-02-09 20:34:30|16379.55|16259.55|16378.25|16258.25|16379.55|16259.55|16378.25|16258.25|10
1644438880000|2022-02-09 20:34:40|16377.96|16257.96|16379.12|16259.12|16379.12|16259.12|16377.63|16257.63|9
1644438890000|2022-02-09 20:34:50|16378.86|16258.86|16383.76|16263.76|16383.76|16263.76|16378.86|16258.86|10
1644438900000|2022-02-09 20:35:00|16384.83|16264.83|16388.86|16268.86|16389.02|16269.02|16384.83|16264.83|10
1644438910000|2022-02-09 20:35:10|16389.5|16269.5|16389.93|16269.93|16391.12|16271.12|16389.5|16269.5|10
1644438920000|2022-02-09 20:35:20|16389.53|16269.53|16386.77|16266.77|16389.81|16269.81|16386.77|16266.77|10
1644438930000|2022-02-09 20:35:30|16386.49|16266.49|16381.77|16261.77|16386.49|16266.49|16381.77|16261.77|10
1644438940000|2022-02-09 20:35:40|16382.25|16262.25|16382.25|16262.25|16382.42|16262.42|16381.4|16261.4|10
1644438950000|2022-02-09 20:35:50|16382.78|16262.78|16384.07|16264.07|16384.07|16264.07|16382.78|16262.78|10
1644438960000|2022-02-09 20:36:00|16383.81|16263.81|16386.16|16266.16|16386.69|16266.69|16383.81|16263.81|10
1644438970000|2022-02-09 20:36:10|16385.87|16265.87|16384.98|16264.98|16386.07|16266.07|16384.98|16264.98|9
1644438980000|2022-02-09 20:36:20|16385.02|16265.02|16387.65|16267.65|16387.65|16267.65|16385.02|16265.02|10
1644438990000|2022-02-09 20:36:30|16388.03|16268.03|16388.7|16268.7|16389.69|16269.69|16388.03|16268.03|10
1644439000000|2022-02-09 20:36:40|16388.87|16268.87|16392.3|16272.3|16392.3|16272.3|16388.87|16268.87|10
1644439010000|2022-02-09 20:36:50|16393.29|16273.29|16398.75|16278.75|16398.75|16278.75|16393.25|16273.25|10
1644439020000|2022-02-09 20:37:00|16398.98|16278.98|16404.34|16284.34|16405.09|16285.09|16398.94|16278.94|10
1644439030000|2022-02-09 20:37:10|16405.59|16285.59|16404.95|16284.95|16407.55|16287.55|16404.84|16284.84|10
1644439040000|2022-02-09 20:37:20|16403.56|16283.56|16397|16277|16403.56|16283.56|16397|16277|10
1644439050000|2022-02-09 20:37:30|16396.67|16276.67|16395.2|16275.2|16396.67|16276.67|16394.26|16274.26|10
1644439060000|2022-02-09 20:37:40|16394.85|16274.85|16391.73|16271.73|16394.85|16274.85|16391.61|16271.61|10
1644439070000|2022-02-09 20:37:50|16391.39|16271.39|16392.81|16272.81|16392.81|16272.81|16390.71|16270.71|10
1644439080000|2022-02-09 20:38:00|16393.36|16273.36|16395.46|16275.46|16395.72|16275.72|16393.36|16273.36|10
1644439090000|2022-02-09 20:38:10|16394.87|16274.87|16392.99|16272.99|16395.95|16275.95|16392.99|16272.99|10
1644439100000|2022-02-09 20:38:20|16392.79|16272.79|16389.23|16269.23|16392.79|16272.79|16389.23|16269.23|10
1644439110000|2022-02-09 20:38:30|16388.79|16268.79|16386.42|16266.42|16388.79|16268.79|16386.05|16266.05|10
1644439120000|2022-02-09 20:38:40|16386.52|16266.52|16388.24|16268.24|16388.24|16268.24|16386.52|16266.52|10
1644439130000|2022-02-09 20:38:50|16388.47|16268.47|16389.53|16269.53|16389.53|16269.53|16388.37|16268.37|10
1644439140000|2022-02-09 20:39:00|16389.84|16269.84|16392|16272|16392|16272|16389.84|16269.84|10
1644439150000|2022-02-09 20:39:10|16392.77|16272.77|16397.23|16277.23|16397.23|16277.23|16392.77|16272.77|10
1644439160000|2022-02-09 20:39:20|16397.56|16277.56|16399.98|16279.98|16399.98|16279.98|16397.56|16277.56|10
1644439170000|2022-02-09 20:39:30|16400.32|16280.32|16401.38|16281.38|16401.38|16281.38|16399.61|16279.61|10
1644439180000|2022-02-09 20:39:40|16401.25|16281.25|16401.3|16281.3|16401.88|16281.88|16401.24|16281.24|10
1644439190000|2022-02-09 20:39:50|16401.45|16281.45|16400.58|16280.58|16401.55|16281.55|16400.58|16280.58|10
1644439200000|2022-02-09 20:40:00|16400.6|16280.6|16400.11|16280.11|16400.99|16280.99|16399.71|16279.71|10
1644439210000|2022-02-09 20:40:10|16399.38|16279.38|16397.36|16277.36|16399.38|16279.38|16397.36|16277.36|10
1644439220000|2022-02-09 20:40:20|16397.25|16277.25|16396.27|16276.27|16398.1|16278.1|16396.18|16276.18|9
1644439230000|2022-02-09 20:40:30|16395.91|16275.91|16393.97|16273.97|16395.98|16275.98|16393.97|16273.97|9
1644439240000|2022-02-09 20:40:40|16393.16|16273.16|16388.26|16268.26|16393.2|16273.2|16388.26|16268.26|10
1644439250000|2022-02-09 20:40:50|16387.68|16267.68|16382.85|16262.85|16387.68|16267.68|16382.58|16262.58|10
1644439260000|2022-02-09 20:41:00|16382.57|16262.57|16379.93|16259.93|16382.95|16262.95|16379.93|16259.93|10
1644439270000|2022-02-09 20:41:10|16379.81|16259.81|16374.46|16254.46|16379.81|16259.81|16374.46|16254.46|10
1644439280000|2022-02-09 20:41:20|16373.55|16253.55|16370.72|16250.72|16373.55|16253.55|16370.72|16250.72|10
1644439290000|2022-02-09 20:41:30|16370.71|16250.71|16371.56|16251.56|16372.05|16252.05|16370.55|16250.55|10
1644439300000|2022-02-09 20:41:40|16371.76|16251.76|16371.63|16251.63|16372.06|16252.06|16371.56|16251.56|8
1644439310000|2022-02-09 20:41:50|16370.3|16250.3|16367.96|16247.96|16370.94|16250.94|16367.96|16247.96|10
1644439320000|2022-02-09 20:42:00|16368.51|16248.51|16367.79|16247.79|16368.51|16248.51|16367.46|16247.46|10
1644439330000|2022-02-09 20:42:10|16367.82|16247.82|16367.4|16247.4|16368.77|16248.77|16367.4|16247.4|10
1644439340000|2022-02-09 20:42:20|16367.17|16247.17|16367.33|16247.33|16368.17|16248.17|16366.9|16246.9|10
1644439350000|2022-02-09 20:42:30|16367.46|16247.46|16366.4|16246.4|16367.46|16247.46|16366.4|16246.4|10
1644439360000|2022-02-09 20:42:40|16366.91|16246.91|16367.27|16247.27|16367.27|16247.27|16366.24|16246.24|10
1644439370000|2022-02-09 20:42:50|16367.72|16247.72|16368.24|16248.24|16368.24|16248.24|16367.23|16247.23|10
1644439380000|2022-02-09 20:43:00|16367.84|16247.84|16366.17|16246.17|16367.9|16247.9|16366.17|16246.17|9
1644439390000|2022-02-09 20:43:10|16364.71|16244.71|16364.3|16244.3|16365.67|16245.67|16363.8|16243.8|10
1644439400000|2022-02-09 20:43:20|16363.96|16243.96|16359.9|16239.9|16363.96|16243.96|16359.33|16239.33|10
1644439410000|2022-02-09 20:43:30|16360.32|16240.32|16362.12|16242.12|16362.12|16242.12|16360.16|16240.16|10
1644439420000|2022-02-09 20:43:40|16361.66|16241.66|16364.94|16244.94|16365.43|16245.43|16361.66|16241.66|10
1644439430000|2022-02-09 20:43:50|16365.09|16245.09|16366.97|16246.97|16367.89|16247.89|16365.09|16245.09|10
1644439440000|2022-02-09 20:44:00|16366.74|16246.74|16369.1|16249.1|16369.11|16249.11|16366.74|16246.74|10
1644439450000|2022-02-09 20:44:10|16369.13|16249.13|16370.93|16250.93|16371.46|16251.46|16369.13|16249.13|10
1644439460000|2022-02-09 20:44:20|16371.64|16251.64|16374.29|16254.29|16374.93|16254.93|16371.64|16251.64|10
1644439470000|2022-02-09 20:44:30|16374.48|16254.48|16375.96|16255.96|16376.03|16256.03|16373.78|16253.78|9
1644439480000|2022-02-09 20:44:40|16376.36|16256.36|16377.78|16257.78|16377.89|16257.89|16376.36|16256.36|10
1644439490000|2022-02-09 20:44:50|16378.24|16258.24|16378.99|16258.99|16379.78|16259.78|16378.24|16258.24|10
1644439500000|2022-02-09 20:45:00|16379.74|16259.74|16382.03|16262.03|16382.03|16262.03|16379.74|16259.74|9
1644439510000|2022-02-09 20:45:10|16382.45|16262.45|16379.71|16259.71|16382.45|16262.45|16379.71|16259.71|10
1644439520000|2022-02-09 20:45:20|16378.82|16258.82|16376.47|16256.47|16378.82|16258.82|16376.43|16256.43|10
1644439530000|2022-02-09 20:45:30|16376.3|16256.3|16375.63|16255.63|16376.69|16256.69|16375.59|16255.59|10
1644439540000|2022-02-09 20:45:40|16375.49|16255.49|16374.51|16254.51|16375.49|16255.49|16373.39|16253.39|10
1644439550000|2022-02-09 20:45:50|16374.82|16254.82|16376.96|16256.96|16377.64|16257.64|16374.82|16254.82|10
1644439560000|2022-02-09 20:46:00|16377.16|16257.16|16374.44|16254.44|16377.16|16257.16|16374.14|16254.14|10
1644439570000|2022-02-09 20:46:10|16373.8|16253.8|16373.43|16253.43|16373.8|16253.8|16372.65|16252.65|10
1644439580000|2022-02-09 20:46:20|16372.9|16252.9|16369.93|16249.93|16372.9|16252.9|16369.93|16249.93|10
1644439590000|2022-02-09 20:46:30|16370.53|16250.53|16373.2|16253.2|16373.2|16253.2|16370.53|16250.53|10
1644439600000|2022-02-09 20:46:40|16373.24|16253.24|16375.19|16255.19|16375.7|16255.7|16373.24|16253.24|10
1644439610000|2022-02-09 20:46:50|16375.17|16255.17|16376.51|16256.51|16376.51|16256.51|16375.1|16255.1|10
1644439620000|2022-02-09 20:47:00|16376.65|16256.65|16377.29|16257.29|16377.41|16257.41|16376.65|16256.65|10
1644439630000|2022-02-09 20:47:10|16377.23|16257.23|16378.91|16258.91|16378.91|16258.91|16377.23|16257.23|10
1644439640000|2022-02-09 20:47:20|16379.02|16259.02|16378.35|16258.35|16379.02|16259.02|16378.01|16258.01|10
1644439650000|2022-02-09 20:47:30|16378.59|16258.59|16379.77|16259.77|16379.82|16259.82|16378.04|16258.04|10
1644439660000|2022-02-09 20:47:40|16379.83|16259.83|16382.11|16262.11|16382.21|16262.21|16379.76|16259.76|10
1644439670000|2022-02-09 20:47:50|16382.49|16262.49|16385.21|16265.21|16385.21|16265.21|16382.49|16262.49|10
1644439680000|2022-02-09 20:48:00|16385.28|16265.28|16391.47|16271.47|16391.47|16271.47|16385.28|16265.28|10
1644439690000|2022-02-09 20:48:10|16391.48|16271.48|16394.62|16274.62|16394.94|16274.94|16391.19|16271.19|10
1644439700000|2022-02-09 20:48:20|16394.32|16274.32|16399.53|16279.53|16399.82|16279.82|16394.32|16274.32|10
1644439710000|2022-02-09 20:48:30|16399.15|16279.15|16397.49|16277.49|16399.15|16279.15|16397.49|16277.49|10
1644439720000|2022-02-09 20:48:40|16397.51|16277.51|16397.77|16277.77|16398.76|16278.76|16397.51|16277.51|10
1644439730000|2022-02-09 20:48:50|16397.19|16277.19|16391.54|16271.54|16397.19|16277.19|16391.54|16271.54|10
1644439740000|2022-02-09 20:49:00|16391.32|16271.32|16389.19|16269.19|16391.32|16271.32|16389.19|16269.19|10
1644439750000|2022-02-09 20:49:10|16389.1|16269.1|16388.55|16268.55|16389.88|16269.88|16388.53|16268.53|10
1644439760000|2022-02-09 20:49:20|16388.2|16268.2|16383.56|16263.56|16388.2|16268.2|16383.56|16263.56|10
1644439770000|2022-02-09 20:49:30|16384.83|16264.83|16384|16264|16384.83|16264.83|16383.57|16263.57|10
1644439780000|2022-02-09 20:49:40|16383.62|16263.62|16385.2|16265.2|16385.2|16265.2|16383.21|16263.21|10
1644439790000|2022-02-09 20:49:50|16385.13|16265.13|16384.54|16264.54|16385.81|16265.81|16384.54|16264.54|9
1644439800000|2022-02-09 20:50:00|16384.1|16264.1|16390.33|16270.33|16390.57|16270.57|16383.81|16263.81|10
1644439810000|2022-02-09 20:50:10|16391.18|16271.18|16393.26|16273.26|16393.26|16273.26|16391.18|16271.18|10
1644439820000|2022-02-09 20:50:20|16393.88|16273.88|16397.16|16277.16|16397.22|16277.22|16393.88|16273.88|10
1644439830000|2022-02-09 20:50:30|16396.62|16276.62|16398.45|16278.45|16399.42|16279.42|16396.62|16276.62|10
1644439840000|2022-02-09 20:50:40|16399.23|16279.23|16396.03|16276.03|16399.23|16279.23|16396.03|16276.03|10
1644439850000|2022-02-09 20:50:50|16395.3|16275.3|16392.22|16272.22|16395.3|16275.3|16392.22|16272.22|10
1644439860000|2022-02-09 20:51:00|16392.4|16272.4|16376.23|16256.23|16392.61|16272.61|16376.23|16256.23|10
1644439870000|2022-02-09 20:51:10|16375.33|16255.33|16371.66|16251.66|16375.33|16255.33|16371.66|16251.66|10
1644439880000|2022-02-09 20:51:20|16370.88|16250.88|16370.39|16250.39|16371.59|16251.59|16370.39|16250.39|10
1644439890000|2022-02-09 20:51:30|16371.27|16251.27|16370.49|16250.49|16371.27|16251.27|16369.72|16249.72|10
1644439900000|2022-02-09 20:51:40|16370.82|16250.82|16373.02|16253.02|16373.2|16253.2|16370.82|16250.82|9
1644439910000|2022-02-09 20:51:50|16373.17|16253.17|16375.26|16255.26|16375.37|16255.37|16373.17|16253.17|10
1644439920000|2022-02-09 20:52:00|16375.58|16255.58|16375.72|16255.72|16377.15|16257.15|16375.58|16255.58|9
1644439930000|2022-02-09 20:52:10|16375.17|16255.17|16373.23|16253.23|16375.84|16255.84|16373.22|16253.22|10
1644439940000|2022-02-09 20:52:20|16373.5|16253.5|16375.64|16255.64|16375.64|16255.64|16373.5|16253.5|10
1644439950000|2022-02-09 20:52:30|16375.46|16255.46|16374.66|16254.66|16375.91|16255.91|16374|16254|10
1644439960000|2022-02-09 20:52:40|16375.35|16255.35|16375.25|16255.25|16375.47|16255.47|16374.65|16254.65|10
1644439970000|2022-02-09 20:52:50|16375.02|16255.02|16376.31|16256.31|16376.31|16256.31|16375.02|16255.02|10
1644439980000|2022-02-09 20:53:00|16376.71|16256.71|16378.32|16258.32|16378.68|16258.68|16376.71|16256.71|10
1644439990000|2022-02-09 20:53:10|16378.59|16258.59|16378.14|16258.14|16378.71|16258.71|16377.93|16257.93|9
1644440000000|2022-02-09 20:53:20|16377.93|16257.93|16378.37|16258.37|16379.43|16259.43|16377.93|16257.93|10
1644440010000|2022-02-09 20:53:30|16378.35|16258.35|16381.68|16261.68|16381.68|16261.68|16378.09|16258.09|10
1644440020000|2022-02-09 20:53:40|16381.76|16261.76|16382.76|16262.76|16382.76|16262.76|16381.67|16261.67|10
1644440030000|2022-02-09 20:53:50|16382.99|16262.99|16383.32|16263.32|16383.32|16263.32|16382.68|16262.68|9
1644440040000|2022-02-09 20:54:00|16383.52|16263.52|16383.52|16263.52|16384.13|16264.13|16383.51|16263.51|10
1644440050000|2022-02-09 20:54:10|16383.46|16263.46|16380.45|16260.45|16383.65|16263.65|16380.45|16260.45|10
1644440060000|2022-02-09 20:54:20|16380.16|16260.16|16379.79|16259.79|16380.16|16260.16|16378.72|16258.72|10
1644440070000|2022-02-09 20:54:30|16380.03|16260.03|16378.77|16258.77|16380.03|16260.03|16378.42|16258.42|10
1644440080000|2022-02-09 20:54:40|16379.89|16259.89|16379.66|16259.66|16380.32|16260.32|16379.34|16259.34|10
1644440090000|2022-02-09 20:54:50|16379.18|16259.18|16378.29|16258.29|16379.18|16259.18|16378.29|16258.29|10
1644440100000|2022-02-09 20:55:00|16378.32|16258.32|16373.5|16253.5|16378.54|16258.54|16373.5|16253.5|10
1644440110000|2022-02-09 20:55:10|16371.89|16251.89|16369.16|16249.16|16372.05|16252.05|16369.16|16249.16|10
1644440120000|2022-02-09 20:55:20|16369.59|16249.59|16367.53|16247.53|16369.96|16249.96|16367.37|16247.37|10
1644440130000|2022-02-09 20:55:30|16366.41|16246.41|16365.78|16245.78|16366.41|16246.41|16365.5|16245.5|10
1644440140000|2022-02-09 20:55:40|16365.86|16245.86|16368.08|16248.08|16368.15|16248.15|16365.86|16245.86|10
1644440150000|2022-02-09 20:55:50|16369.13|16249.13|16372.24|16252.24|16372.24|16252.24|16369.03|16249.03|9
1644440160000|2022-02-09 20:56:00|16372.63|16252.63|16373.9|16253.9|16373.9|16253.9|16372.63|16252.63|10
1644440170000|2022-02-09 20:56:10|16373.61|16253.61|16375.96|16255.96|16375.96|16255.96|16373.61|16253.61|10
1644440180000|2022-02-09 20:56:20|16375.9|16255.9|16378.27|16258.27|16378.45|16258.45|16375.9|16255.9|10
1644440190000|2022-02-09 20:56:30|16378.72|16258.72|16381.81|16261.81|16381.81|16261.81|16378.72|16258.72|10
1644440200000|2022-02-09 20:56:40|16382.11|16262.11|16382.47|16262.47|16382.66|16262.66|16382.11|16262.11|10
1644440210000|2022-02-09 20:56:50|16382.37|16262.37|16382.37|16262.37|16382.84|16262.84|16382.14|16262.14|10
1644440220000|2022-02-09 20:57:00|16382.87|16262.87|16382.85|16262.85|16383.31|16263.31|16382.58|16262.58|10
1644440230000|2022-02-09 20:57:10|16382.47|16262.47|16383.58|16263.58|16383.58|16263.58|16382.43|16262.43|10
1644440240000|2022-02-09 20:57:20|16383.03|16263.03|16383.02|16263.02|16383.13|16263.13|16382.59|16262.59|9
1644440250000|2022-02-09 20:57:30|16382.78|16262.78|16379.36|16259.36|16382.78|16262.78|16379.36|16259.36|10
1644440260000|2022-02-09 20:57:40|16379.69|16259.69|16378.21|16258.21|16380.07|16260.07|16378.21|16258.21|10
1644440270000|2022-02-09 20:57:50|16378.26|16258.26|16375.98|16255.98|16378.42|16258.42|16375.88|16255.88|10
1644440280000|2022-02-09 20:58:00|16376.24|16256.24|16370.39|16250.39|16376.24|16256.24|16370.39|16250.39|10
1644440290000|2022-02-09 20:58:10|16368.32|16248.32|16364.75|16244.75|16368.32|16248.32|16363.82|16243.82|10
1644440300000|2022-02-09 20:58:20|16364.65|16244.65|16363.88|16243.88|16364.65|16244.65|16363.51|16243.51|10
1644440310000|2022-02-09 20:58:30|16364.53|16244.53|16364.9|16244.9|16365.21|16245.21|16364|16244|10
1644440320000|2022-02-09 20:58:40|16365.18|16245.18|16361.59|16241.59|16365.29|16245.29|16361.59|16241.59|10
1644440330000|2022-02-09 20:58:50|16361.3|16241.3|16357.75|16237.75|16361.3|16241.3|16357.75|16237.75|10
1644440340000|2022-02-09 20:59:00|16357.37|16237.37|16358.9|16238.9|16358.9|16238.9|16356.79|16236.79|10
1644440350000|2022-02-09 20:59:10|16359.19|16239.19|16363.92|16243.92|16363.92|16243.92|16359.19|16239.19|10
1644440360000|2022-02-09 20:59:20|16363.73|16243.73|16368.47|16248.47|16368.47|16248.47|16363.73|16243.73|10
1644440370000|2022-02-09 20:59:30|16369.54|16249.54|16374.89|16254.89|16374.94|16254.94|16369.54|16249.54|10
1644440380000|2022-02-09 20:59:40|16374.33|16254.33|16378.86|16258.86|16378.86|16258.86|16374.33|16254.33|10
1644440390000|2022-02-09 20:59:50|16379.04|16259.04|16376.52|16256.52|16379.04|16259.04|16376.52|16256.52|10
1644440400000|2022-02-09 21:00:00|16376.89|16256.89|16376.81|16256.81|16376.95|16256.95|16375.63|16255.63|10
1644440410000|2022-02-09 21:00:10|16378.3|16258.3|16378.51|16258.51|16379.6|16259.6|16377.41|16257.41|10
1644440420000|2022-02-09 21:00:20|16378.25|16258.25|16374.35|16254.35|16378.25|16258.25|16374.34|16254.34|10
1644440430000|2022-02-09 21:00:30|16373.29|16253.29|16370.67|16250.67|16373.56|16253.56|16370.67|16250.67|10
1644440440000|2022-02-09 21:00:40|16370.84|16250.84|16368.98|16248.98|16370.95|16250.95|16368.98|16248.98|10
1644440450000|2022-02-09 21:00:50|16368.59|16248.59|16364.42|16244.42|16368.59|16248.59|16364.42|16244.42|10
1644440460000|2022-02-09 21:01:00|16364.67|16244.67|16363.7|16243.7|16365.18|16245.18|16363.64|16243.64|10
1644440470000|2022-02-09 21:01:10|16362.85|16242.85|16371.64|16251.64|16373.61|16253.61|16360.95|16240.95|10
1644440480000|2022-02-09 21:01:20|16371.24|16251.24|16360.84|16240.84|16371.24|16251.24|16359.8|16239.8|10
1644440490000|2022-02-09 21:01:30|16360.99|16240.99|16358.11|16238.11|16360.99|16240.99|16358.11|16238.11|10
1644440500000|2022-02-09 21:01:40|16356.74|16236.74|16355.41|16235.41|16356.99|16236.99|16354.69|16234.69|10
1644440510000|2022-02-09 21:01:50|16353.45|16233.45|16353.02|16233.02|16353.75|16233.75|16352.82|16232.82|10
1644440520000|2022-02-09 21:02:00|16352.24|16232.24|16348.19|16228.19|16352.24|16232.24|16348.19|16228.19|10
1644440530000|2022-02-09 21:02:10|16348.14|16228.14|16347.14|16227.14|16348.38|16228.38|16346.48|16226.48|10
1644440540000|2022-02-09 21:02:20|16347.05|16227.05|16347.37|16227.37|16347.82|16227.82|16346.83|16226.83|10
1644440550000|2022-02-09 21:02:30|16346.89|16226.89|16346.02|16226.02|16347.53|16227.53|16345.67|16225.67|10
1644440560000|2022-02-09 21:02:40|16346.55|16226.55|16346.13|16226.13|16346.77|16226.77|16345.85|16225.85|10
1644440570000|2022-02-09 21:02:50|16345.95|16225.95|16345.18|16225.18|16345.95|16225.95|16344.52|16224.52|10
1644440580000|2022-02-09 21:03:00|16344.37|16224.37|16342.82|16222.82|16344.37|16224.37|16342.63|16222.63|10
1644440590000|2022-02-09 21:03:10|16342.63|16222.63|16340.99|16220.99|16343.71|16223.71|16340.99|16220.99|10
1644440600000|2022-02-09 21:03:20|16341.04|16221.04|16338.32|16218.32|16341.04|16221.04|16338.32|16218.32|9
1644440610000|2022-02-09 21:03:30|16338.09|16218.09|16337.6|16217.6|16338.09|16218.09|16336.15|16216.15|10
1644440620000|2022-02-09 21:03:40|16337.23|16217.23|16338.61|16218.61|16338.68|16218.68|16337.13|16217.13|10
1644440630000|2022-02-09 21:03:50|16338.91|16218.91|16339.02|16219.02|16339.42|16219.42|16338.6|16218.6|10
1644440640000|2022-02-09 21:04:00|16339.32|16219.32|16337.93|16217.93|16339.32|16219.32|16337.93|16217.93|9
1644440650000|2022-02-09 21:04:10|16337.92|16217.92|16334.52|16214.52|16337.92|16217.92|16334.51|16214.51|10
1644440660000|2022-02-09 21:04:20|16334.37|16214.37|16332.37|16212.37|16334.37|16214.37|16332.16|16212.16|10
1644440670000|2022-02-09 21:04:30|16332.48|16212.48|16332.41|16212.41|16332.6|16212.6|16331.82|16211.82|10
1644440680000|2022-02-09 21:04:40|16332.12|16212.12|16335.83|16215.83|16335.83|16215.83|16332.12|16212.12|10
1644440690000|2022-02-09 21:04:50|16336.41|16216.41|16336.39|16216.39|16336.91|16216.91|16336.39|16216.39|10
1644440700000|2022-02-09 21:05:00|16336.68|16216.68|16337.74|16217.74|16337.88|16217.88|16336.68|16216.68|9
1644440710000|2022-02-09 21:05:10|16338.55|16218.55|16341.39|16221.39|16341.39|16221.39|16338.53|16218.53|10
1644440720000|2022-02-09 21:05:20|16341.46|16221.46|16345.88|16225.88|16345.88|16225.88|16341.46|16221.46|10
1644440730000|2022-02-09 21:05:30|16346.06|16226.06|16346.44|16226.44|16346.44|16226.44|16346.06|16226.06|10
1644440740000|2022-02-09 21:05:40|16346.38|16226.38|16350.71|16230.71|16350.91|16230.91|16346.3|16226.3|10
1644440750000|2022-02-09 21:05:50|16350.25|16230.25|16351.27|16231.27|16351.56|16231.56|16350.25|16230.25|10
1644440760000|2022-02-09 21:06:00|16351.64|16231.64|16350.57|16230.57|16351.83|16231.83|16350.56|16230.56|10
1644440770000|2022-02-09 21:06:10|16350.53|16230.53|16351.38|16231.38|16351.74|16231.74|16350.4|16230.4|10
1644440780000|2022-02-09 21:06:20|16351.39|16231.39|16355.11|16235.11|16355.11|16235.11|16351.39|16231.39|10
1644440790000|2022-02-09 21:06:30|16354.82|16234.82|16356.63|16236.63|16357.25|16237.25|16354.82|16234.82|9
1644440800000|2022-02-09 21:06:40|16357.22|16237.22|16361.45|16241.45|16361.45|16241.45|16357.06|16237.06|10
1644440810000|2022-02-09 21:06:50|16361.27|16241.27|16362.07|16242.07|16362.75|16242.75|16361.27|16241.27|10
1644440820000|2022-02-09 21:07:00|16361.71|16241.71|16365.1|16245.1|16365.1|16245.1|16361.71|16241.71|10
1644440830000|2022-02-09 21:07:10|16365.35|16245.35|16364.6|16244.6|16365.48|16245.48|16364.6|16244.6|10
1644440840000|2022-02-09 21:07:20|16365.59|16245.59|16362.57|16242.57|16365.59|16245.59|16362.57|16242.57|8
1644440850000|2022-02-09 21:07:30|16362.49|16242.49|16357.52|16237.52|16362.49|16242.49|16357.52|16237.52|10
1644440860000|2022-02-09 21:07:40|16357.55|16237.55|16358.4|16238.4|16358.4|16238.4|16357.37|16237.37|8
1644440870000|2022-02-09 21:07:50|16358.74|16238.74|16359.01|16239.01|16359.37|16239.37|16358.73|16238.73|10
1644440880000|2022-02-09 21:08:00|16358.86|16238.86|16361.02|16241.02|16361.21|16241.21|16358.86|16238.86|10
1644440890000|2022-02-09 21:08:10|16360.59|16240.59|16364.15|16244.15|16364.15|16244.15|16360.59|16240.59|10
1644440900000|2022-02-09 21:08:20|16364.31|16244.31|16364.21|16244.21|16364.44|16244.44|16363.62|16243.62|10
1644440910000|2022-02-09 21:08:30|16364|16244|16364.3|16244.3|16364.3|16244.3|16363.77|16243.77|9
1644440920000|2022-02-09 21:08:40|16364.33|16244.33|16364.32|16244.32|16365.03|16245.03|16364.29|16244.29|7
1644440930000|2022-02-09 21:08:50|16364.43|16244.43|16364.55|16244.55|16364.78|16244.78|16364.37|16244.37|10
1644440940000|2022-02-09 21:09:00|16364.69|16244.69|16364.92|16244.92|16364.98|16244.98|16364.4|16244.4|10
1644440950000|2022-02-09 21:09:10|16364.8|16244.8|16362.68|16242.68|16365.29|16245.29|16362.55|16242.55|10
1644440960000|2022-02-09 21:09:20|16362.58|16242.58|16359.57|16239.57|16362.58|16242.58|16359.57|16239.57|10
1644440970000|2022-02-09 21:09:30|16359.65|16239.65|16356.74|16236.74|16359.65|16239.65|16356.74|16236.74|10
1644440980000|2022-02-09 21:09:40|16356.69|16236.69|16355.21|16235.21|16356.69|16236.69|16355.21|16235.21|9
1644440990000|2022-02-09 21:09:50|16354.81|16234.81|16352.32|16232.32|16354.81|16234.81|16352.24|16232.24|10
1644441000000|2022-02-09 21:10:00|16352.47|16232.47|16352.02|16232.02|16352.59|16232.59|16352.02|16232.02|9
1644441010000|2022-02-09 21:10:10|16352.09|16232.09|16348.26|16228.26|16352.09|16232.09|16348.26|16228.26|10
1644441020000|2022-02-09 21:10:20|16348.42|16228.42|16348.32|16228.32|16348.42|16228.42|16347.99|16227.99|10
1644441030000|2022-02-09 21:10:30|16347.78|16227.78|16347.88|16227.88|16348.14|16228.14|16347.74|16227.74|10
1644441040000|2022-02-09 21:10:40|16349|16229|16350.63|16230.63|16350.63|16230.63|16349|16229|10
1644441050000|2022-02-09 21:10:50|16350.73|16230.73|16353.52|16233.52|16353.52|16233.52|16350.73|16230.73|10
1644441060000|2022-02-09 21:11:00|16353.27|16233.27|16354.7|16234.7|16355.71|16235.71|16353.27|16233.27|10
1644441070000|2022-02-09 21:11:10|16354.13|16234.13|16354.59|16234.59|16354.59|16234.59|16353.47|16233.47|10
1644441080000|2022-02-09 21:11:20|16355.08|16235.08|16355.04|16235.04|16355.79|16235.79|16354.83|16234.83|10
1644441090000|2022-02-09 21:11:30|16354.57|16234.57|16354.4|16234.4|16354.91|16234.91|16354.4|16234.4|9
1644441100000|2022-02-09 21:11:40|16353.94|16233.94|16350.22|16230.22|16353.94|16233.94|16350.22|16230.22|10
1644441110000|2022-02-09 21:11:50|16350.37|16230.37|16348.61|16228.61|16350.79|16230.79|16348.61|16228.61|10
1644441120000|2022-02-09 21:12:00|16348.65|16228.65|16348.13|16228.13|16349.18|16229.18|16348.13|16228.13|9
1644441130000|2022-02-09 21:12:10|16348.06|16228.06|16346.4|16226.4|16348.06|16228.06|16346.4|16226.4|10
1644441140000|2022-02-09 21:12:20|16346.34|16226.34|16345.76|16225.76|16346.53|16226.53|16345.76|16225.76|10
1644441150000|2022-02-09 21:12:30|16345.47|16225.47|16344.11|16224.11|16345.47|16225.47|16343.43|16223.43|10
1644441160000|2022-02-09 21:12:40|16343.1|16223.1|16344.02|16224.02|16344.02|16224.02|16343.1|16223.1|9
1644441170000|2022-02-09 21:12:50|16343.67|16223.67|16343.36|16223.36|16343.67|16223.67|16343.35|16223.35|9
1644441180000|2022-02-09 21:13:00|16343.59|16223.59|16344.43|16224.43|16344.43|16224.43|16343.59|16223.59|9
1644441190000|2022-02-09 21:13:10|16344.44|16224.44|16343.14|16223.14|16344.44|16224.44|16342.9|16222.9|10
1644441200000|2022-02-09 21:13:20|16342.84|16222.84|16343.48|16223.48|16343.48|16223.48|16342.75|16222.75|10
1644441210000|2022-02-09 21:13:30|16343.73|16223.73|16345.35|16225.35|16345.35|16225.35|16343.73|16223.73|10
1644441220000|2022-02-09 21:13:40|16345.59|16225.59|16346.9|16226.9|16346.9|16226.9|16345.35|16225.35|10
1644441230000|2022-02-09 21:13:50|16347.51|16227.51|16349.41|16229.41|16349.41|16229.41|16347.51|16227.51|9
1644441240000|2022-02-09 21:14:00|16349.59|16229.59|16350.32|16230.32|16350.44|16230.44|16349.59|16229.59|9
1644441250000|2022-02-09 21:14:10|16350.4|16230.4|16350.49|16230.49|16350.97|16230.97|16350.18|16230.18|10
1644441260000|2022-02-09 21:14:20|16351.63|16231.63|16350.58|16230.58|16352.12|16232.12|16350.58|16230.58|10
1644441270000|2022-02-09 21:14:30|16350.73|16230.73|16348.69|16228.69|16350.73|16230.73|16348.69|16228.69|10
1644441280000|2022-02-09 21:14:40|16348.55|16228.55|16347.7|16227.7|16348.55|16228.55|16347.33|16227.33|10
1644441290000|2022-02-09 21:14:50|16347.83|16227.83|16342.94|16222.94|16347.83|16227.83|16342.94|16222.94|10
1644441300000|2022-02-09 21:15:00|16342.58|16222.58|16341.51|16221.51|16342.58|16222.58|16341.32|16221.32|10
1644441310000|2022-02-09 21:15:10|16341.26|16221.26|16340.74|16220.74|16341.66|16221.66|16340.74|16220.74|9
1644441320000|2022-02-09 21:15:20|16340.91|16220.91|16338.92|16218.92|16341.03|16221.03|16338.7|16218.7|10
1644441330000|2022-02-09 21:15:30|16338.95|16218.95|16338.91|16218.91|16339.2|16219.2|16338.85|16218.85|9
1644441340000|2022-02-09 21:15:40|16338.98|16218.98|16339.89|16219.89|16339.91|16219.91|16338.87|16218.87|10
1644441350000|2022-02-09 21:15:50|16339.61|16219.61|16340.24|16220.24|16340.24|16220.24|16339.61|16219.61|10
1644441360000|2022-02-09 21:16:00|16340.8|16220.8|16340.96|16220.96|16341.21|16221.21|16340.8|16220.8|9
1644441370000|2022-02-09 21:16:10|16341|16221|16340.97|16220.97|16341.34|16221.34|16340.88|16220.88|10
1644441380000|2022-02-09 21:16:20|16341.15|16221.15|16340.64|16220.64|16341.16|16221.16|16340.11|16220.11|10
1644441390000|2022-02-09 21:16:30|16340.56|16220.56|16340.96|16220.96|16341.12|16221.12|16340.42|16220.42|10
1644441400000|2022-02-09 21:16:40|16341.36|16221.36|16341.63|16221.63|16342.08|16222.08|16341.36|16221.36|9
1644441410000|2022-02-09 21:16:50|16341.77|16221.77|16343.07|16223.07|16343.2|16223.2|16341.77|16221.77|10
1644441420000|2022-02-09 21:17:00|16343.3|16223.3|16343.85|16223.85|16344|16224|16343.3|16223.3|7
1644441430000|2022-02-09 21:17:10|16343.68|16223.68|16344.02|16224.02|16344.11|16224.11|16343.46|16223.46|10
1644441440000|2022-02-09 21:17:20|16343.69|16223.69|16344.19|16224.19|16344.43|16224.43|16343.13|16223.13|10
1644441450000|2022-02-09 21:17:30|16344.07|16224.07|16342.42|16222.42|16344.07|16224.07|16342.42|16222.42|10
1644441460000|2022-02-09 21:17:40|16342.48|16222.48|16340.52|16220.52|16342.7|16222.7|16340.32|16220.32|10
1644441470000|2022-02-09 21:17:50|16340.32|16220.32|16338.55|16218.55|16340.32|16220.32|16338.55|16218.55|9
1644441480000|2022-02-09 21:18:00|16338.07|16218.07|16337.64|16217.64|16338.9|16218.9|16337.64|16217.64|10
1644441490000|2022-02-09 21:18:10|16337.53|16217.53|16335.06|16215.06|16337.53|16217.53|16335.06|16215.06|10
1644441500000|2022-02-09 21:18:20|16335.28|16215.28|16333.65|16213.65|16335.28|16215.28|16333.65|16213.65|10
1644441510000|2022-02-09 21:18:30|16333.66|16213.66|16332.32|16212.32|16333.66|16213.66|16332.01|16212.01|10
1644441520000|2022-02-09 21:18:40|16332.26|16212.26|16331.58|16211.58|16332.26|16212.26|16331.24|16211.24|10
1644441530000|2022-02-09 21:18:50|16331.24|16211.24|16328.09|16208.09|16331.43|16211.43|16328.09|16208.09|10
1644441540000|2022-02-09 21:19:00|16327.7|16207.7|16321.78|16201.78|16327.7|16207.7|16321.78|16201.78|10
1644441550000|2022-02-09 21:19:10|16321.89|16201.89|16322.13|16202.13|16322.7|16202.7|16321.89|16201.89|9
1644441560000|2022-02-09 21:19:20|16322.4|16202.4|16321.16|16201.16|16322.4|16202.4|16321.14|16201.14|10
1644441570000|2022-02-09 21:19:30|16320.72|16200.72|16320.15|16200.15|16320.82|16200.82|16320.07|16200.07|10
1644441580000|2022-02-09 21:19:40|16320.1|16200.1|16319.22|16199.22|16320.1|16200.1|16319.18|16199.18|10
1644441590000|2022-02-09 21:19:50|16319.35|16199.35|16318.62|16198.62|16319.35|16199.35|16318.22|16198.22|10
1644441600000|2022-02-09 21:20:00|16318.25|16198.25|16319.66|16199.66|16319.66|16199.66|16318.25|16198.25|9
1644441610000|2022-02-09 21:20:10|16320.23|16200.23|16325.59|16205.59|16325.59|16205.59|16320.23|16200.23|10
1644441620000|2022-02-09 21:20:20|16325.56|16205.56|16326.28|16206.28|16327.32|16207.32|16325.56|16205.56|10
1644441630000|2022-02-09 21:20:30|16326.6|16206.6|16326.27|16206.27|16326.6|16206.6|16325.49|16205.49|10
1644441640000|2022-02-09 21:20:40|16326.1|16206.1|16323.57|16203.57|16326.1|16206.1|16323.57|16203.57|10
1644441650000|2022-02-09 21:20:50|16323.31|16203.31|16321.91|16201.91|16323.31|16203.31|16321.66|16201.66|10
1644441660000|2022-02-09 21:21:00|16321.49|16201.49|16318.88|16198.88|16321.49|16201.49|16318.88|16198.88|10
1644441670000|2022-02-09 21:21:10|16318.76|16198.76|16314.47|16194.47|16318.78|16198.78|16314.47|16194.47|10
1644441680000|2022-02-09 21:21:20|16314.53|16194.53|16311.62|16191.62|16314.53|16194.53|16311.07|16191.07|10
1644441690000|2022-02-09 21:21:30|16311.77|16191.77|16311.71|16191.71|16311.94|16191.94|16311.4|16191.4|10
1644441700000|2022-02-09 21:21:40|16311.8|16191.8|16311.65|16191.65|16312.38|16192.38|16311.62|16191.62|10
1644441710000|2022-02-09 21:21:50|16312.11|16192.11|16312.69|16192.69|16312.69|16192.69|16311.33|16191.33|10
1644441720000|2022-02-09 21:22:00|16312.76|16192.76|16316.26|16196.26|16316.26|16196.26|16312.76|16192.76|10
1644441730000|2022-02-09 21:22:10|16316.65|16196.65|16317.35|16197.35|16317.62|16197.62|16316.65|16196.65|9
1644441740000|2022-02-09 21:22:20|16317.32|16197.32|16317.99|16197.99|16318.03|16198.03|16317.27|16197.27|10
1644441750000|2022-02-09 21:22:30|16318.17|16198.17|16318.77|16198.77|16318.77|16198.77|16318.17|16198.17|10
1644441760000|2022-02-09 21:22:40|16318.44|16198.44|16319.21|16199.21|16320.13|16200.13|16318.44|16198.44|10
1644441770000|2022-02-09 21:22:50|16319.38|16199.38|16318.77|16198.77|16319.57|16199.57|16318.49|16198.49|10
1644441780000|2022-02-09 21:23:00|16319.55|16199.55|16318.8|16198.8|16319.75|16199.75|16318.8|16198.8|10
1644441790000|2022-02-09 21:23:10|16319.05|16199.05|16320.89|16200.89|16320.89|16200.89|16318.83|16198.83|10
1644441800000|2022-02-09 21:23:20|16320.86|16200.86|16322.73|16202.73|16322.73|16202.73|16320.85|16200.85|10
1644441810000|2022-02-09 21:23:30|16322.87|16202.87|16330.06|16210.06|16330.06|16210.06|16322.87|16202.87|10
1644441820000|2022-02-09 21:23:40|16329.8|16209.8|16331.28|16211.28|16331.28|16211.28|16329.61|16209.61|8
1644441830000|2022-02-09 21:23:50|16331.85|16211.85|16334.74|16214.74|16335.14|16215.14|16331.85|16211.85|10
1644441840000|2022-02-09 21:24:00|16334.82|16214.82|16338.84|16218.84|16338.84|16218.84|16334.82|16214.82|10
1644441850000|2022-02-09 21:24:10|16338.68|16218.68|16338.46|16218.46|16338.87|16218.87|16338.26|16218.26|10
1644441860000|2022-02-09 21:24:20|16338.84|16218.84|16339.48|16219.48|16339.48|16219.48|16338.07|16218.07|10
1644441870000|2022-02-09 21:24:30|16339.84|16219.84|16340.91|16220.91|16340.91|16220.91|16339.84|16219.84|10
1644441880000|2022-02-09 21:24:40|16341.17|16221.17|16341.7|16221.7|16341.7|16221.7|16340.49|16220.49|10
1644441890000|2022-02-09 21:24:50|16341.18|16221.18|16338.86|16218.86|16341.18|16221.18|16338.86|16218.86|10
1644441900000|2022-02-09 21:25:00|16338.32|16218.32|16336.33|16216.33|16338.43|16218.43|16336.33|16216.33|10
1644441910000|2022-02-09 21:25:10|16336.34|16216.34|16336.44|16216.44|16336.93|16216.93|16336.06|16216.06|10
1644441920000|2022-02-09 21:25:20|16336.33|16216.33|16338.28|16218.28|16338.28|16218.28|16336.33|16216.33|9
1644441930000|2022-02-09 21:25:30|16338.21|16218.21|16339.07|16219.07|16339.2|16219.2|16338.21|16218.21|10
1644441940000|2022-02-09 21:25:40|16339.2|16219.2|16339.15|16219.15|16339.63|16219.63|16339.15|16219.15|10
1644441950000|2022-02-09 21:25:50|16338.95|16218.95|16336.88|16216.88|16338.95|16218.95|16336.67|16216.67|10
1644441960000|2022-02-09 21:26:00|16337.06|16217.06|16336.93|16216.93|16337.91|16217.91|16336.85|16216.85|8
1644441970000|2022-02-09 21:26:10|16336.7|16216.7|16338.08|16218.08|16338.08|16218.08|16336.21|16216.21|10
1644441980000|2022-02-09 21:26:20|16338.06|16218.06|16339.44|16219.44|16339.73|16219.73|16338.06|16218.06|9
1644441990000|2022-02-09 21:26:30|16339.98|16219.98|16341.23|16221.23|16341.41|16221.41|16339.98|16219.98|10
1644442000000|2022-02-09 21:26:40|16342.41|16222.41|16341.79|16221.79|16342.87|16222.87|16341.79|16221.79|10
1644442010000|2022-02-09 21:26:50|16342.25|16222.25|16342.84|16222.84|16342.84|16222.84|16341.96|16221.96|10
1644442020000|2022-02-09 21:27:00|16342.54|16222.54|16342.86|16222.86|16342.86|16222.86|16342.36|16222.36|10
1644442030000|2022-02-09 21:27:10|16342.9|16222.9|16342.04|16222.04|16343.2|16223.2|16342.04|16222.04|10
1644442040000|2022-02-09 21:27:20|16341.67|16221.67|16340.86|16220.86|16341.7|16221.7|16340.84|16220.84|10
1644442050000|2022-02-09 21:27:30|16340.68|16220.68|16341.33|16221.33|16341.33|16221.33|16340.38|16220.38|10
1644442060000|2022-02-09 21:27:40|16341.4|16221.4|16341.5|16221.5|16341.86|16221.86|16341.4|16221.4|10
1644442070000|2022-02-09 21:27:50|16341.46|16221.46|16340.4|16220.4|16341.46|16221.46|16340.4|16220.4|9
1644442080000|2022-02-09 21:28:00|16340.52|16220.52|16340.7|16220.7|16341.07|16221.07|16340.52|16220.52|10
1644442090000|2022-02-09 21:28:10|16340.52|16220.52|16338.93|16218.93|16340.52|16220.52|16338.55|16218.55|10
1644442100000|2022-02-09 21:28:20|16339.14|16219.14|16340.39|16220.39|16340.43|16220.43|16338.6|16218.6|10
1644442110000|2022-02-09 21:28:30|16340.72|16220.72|16341.89|16221.89|16341.89|16221.89|16340.72|16220.72|10
1644442120000|2022-02-09 21:28:40|16341.92|16221.92|16342.93|16222.93|16342.93|16222.93|16341.92|16221.92|9
1644442130000|2022-02-09 21:28:50|16342.79|16222.79|16341.94|16221.94|16342.79|16222.79|16341.94|16221.94|10
1644442140000|2022-02-09 21:29:00|16341.6|16221.6|16340.92|16220.92|16341.61|16221.61|16340.46|16220.46|10
1644442150000|2022-02-09 21:29:10|16340.58|16220.58|16340.24|16220.24|16341|16221|16340.04|16220.04|10
1644442160000|2022-02-09 21:29:20|16340.21|16220.21|16338.46|16218.46|16340.25|16220.25|16338.46|16218.46|10
1644442170000|2022-02-09 21:29:30|16337.74|16217.74|16333.69|16213.69|16337.74|16217.74|16333.69|16213.69|10
1644442180000|2022-02-09 21:29:40|16333.74|16213.74|16333.19|16213.19|16333.74|16213.74|16333.1|16213.1|9
1644442190000|2022-02-09 21:29:50|16332.75|16212.75|16333.11|16213.11|16333.35|16213.35|16332.35|16212.35|10
1644442200000|2022-02-09 21:30:00|16333.57|16213.57|16331.03|16211.03|16333.57|16213.57|16331.03|16211.03|10
1644442210000|2022-02-09 21:30:10|16330.99|16210.99|16329.81|16209.81|16331.62|16211.62|16329.81|16209.81|10
1644442220000|2022-02-09 21:30:20|16329.17|16209.17|16328.49|16208.49|16329.17|16209.17|16328.36|16208.36|10
1644442230000|2022-02-09 21:30:30|16328.79|16208.79|16329.15|16209.15|16329.15|16209.15|16328.33|16208.33|10
1644442240000|2022-02-09 21:30:40|16329.12|16209.12|16332.98|16212.98|16332.98|16212.98|16329.12|16209.12|10
1644442250000|2022-02-09 21:30:50|16333.3|16213.3|16335.7|16215.7|16335.72|16215.72|16333.12|16213.12|9
1644442260000|2022-02-09 21:31:00|16335.78|16215.78|16337.04|16217.04|16337.04|16217.04|16335.78|16215.78|10
1644442270000|2022-02-09 21:31:10|16336.99|16216.99|16338.49|16218.49|16338.49|16218.49|16336.99|16216.99|10
1644442280000|2022-02-09 21:31:20|16339.05|16219.05|16337.19|16217.19|16339.05|16219.05|16337.14|16217.14|9
1644442290000|2022-02-09 21:31:30|16337.02|16217.02|16338.11|16218.11|16338.38|16218.38|16337.02|16217.02|10
1644442300000|2022-02-09 21:31:40|16338.17|16218.17|16338.72|16218.72|16338.76|16218.76|16337.97|16217.97|7
1644442310000|2022-02-09 21:31:50|16339|16219|16336.52|16216.52|16339.3|16219.3|16336.52|16216.52|10
1644442320000|2022-02-09 21:32:00|16336.91|16216.91|16333.34|16213.34|16337.01|16217.01|16333.34|16213.34|10
1644442330000|2022-02-09 21:32:10|16332.86|16212.86|16329.66|16209.66|16332.86|16212.86|16329.66|16209.66|10
1644442340000|2022-02-09 21:32:20|16329.62|16209.62|16325.43|16205.43|16329.62|16209.62|16325.42|16205.42|10
1644442350000|2022-02-09 21:32:30|16325.13|16205.13|16325.07|16205.07|16325.41|16205.41|16324.51|16204.51|10
1644442360000|2022-02-09 21:32:40|16324.86|16204.86|16321.62|16201.62|16324.86|16204.86|16321.62|16201.62|10
1644442370000|2022-02-09 21:32:50|16321.21|16201.21|16320.35|16200.35|16321.21|16201.21|16319.6|16199.6|9
1644442380000|2022-02-09 21:33:00|16320.25|16200.25|16315.24|16195.24|16320.25|16200.25|16315.24|16195.24|10
1644442390000|2022-02-09 21:33:10|16314.86|16194.86|16311.36|16191.36|16314.86|16194.86|16311.36|16191.36|10
1644442400000|2022-02-09 21:33:20|16311.81|16191.81|16311.46|16191.46|16311.9|16191.9|16311.46|16191.46|10
1644442410000|2022-02-09 21:33:30|16311.2|16191.2|16311.59|16191.59|16311.82|16191.82|16311.14|16191.14|9
1644442420000|2022-02-09 21:33:40|16310.99|16190.99|16311.74|16191.74|16311.91|16191.91|16310.99|16190.99|9
1644442430000|2022-02-09 21:33:50|16311.98|16191.98|16312.38|16192.38|16312.38|16192.38|16311.98|16191.98|9
1644442440000|2022-02-09 21:34:00|16312.22|16192.22|16312.06|16192.06|16312.26|16192.26|16311.92|16191.92|10
1644442450000|2022-02-09 21:34:10|16311.94|16191.94|16311.85|16191.85|16311.95|16191.95|16311.75|16191.75|9
1644442460000|2022-02-09 21:34:20|16311.71|16191.71|16310.89|16190.89|16311.74|16191.74|16310.49|16190.49|10
1644442470000|2022-02-09 21:34:30|16310.82|16190.82|16309.31|16189.31|16310.82|16190.82|16308.71|16188.71|10
1644442480000|2022-02-09 21:34:40|16309.32|16189.32|16309.12|16189.12|16309.37|16189.37|16308.96|16188.96|10
1644442490000|2022-02-09 21:34:50|16309.18|16189.18|16310.2|16190.2|16310.2|16190.2|16309.18|16189.18|10
1644442500000|2022-02-09 21:35:00|16310.03|16190.03|16310.79|16190.79|16310.79|16190.79|16310.02|16190.02|10
1644442510000|2022-02-09 21:35:10|16310.98|16190.98|16313.31|16193.31|16313.31|16193.31|16310.98|16190.98|10
1644442520000|2022-02-09 21:35:20|16314.01|16194.01|16315.65|16195.65|16315.65|16195.65|16314.01|16194.01|10
1644442530000|2022-02-09 21:35:30|16316.08|16196.08|16317.78|16197.78|16317.78|16197.78|16316.08|16196.08|10
1644442540000|2022-02-09 21:35:40|16318.23|16198.23|16318.49|16198.49|16319.1|16199.1|16318.07|16198.07|8
1644442550000|2022-02-09 21:35:50|16318.86|16198.86|16316.91|16196.91|16318.92|16198.92|16316.91|16196.91|8
1644442560000|2022-02-09 21:36:00|16317.02|16197.02|16318.13|16198.13|16318.13|16198.13|16316.95|16196.95|10
1644442570000|2022-02-09 21:36:10|16318.19|16198.19|16319.49|16199.49|16319.52|16199.52|16318.19|16198.19|10
1644442580000|2022-02-09 21:36:20|16319.7|16199.7|16322.52|16202.52|16322.52|16202.52|16319.7|16199.7|9
1644442590000|2022-02-09 21:36:30|16322.61|16202.61|16323.12|16203.12|16323.12|16203.12|16322.12|16202.12|9
1644442600000|2022-02-09 21:36:40|16322.99|16202.99|16320.13|16200.13|16323.37|16203.37|16320.13|16200.13|9
1644442610000|2022-02-09 21:36:50|16319.81|16199.81|16318.15|16198.15|16319.81|16199.81|16318.15|16198.15|9
1644442620000|2022-02-09 21:37:00|16317.98|16197.98|16317.87|16197.87|16317.98|16197.98|16317.29|16197.29|9
1644442630000|2022-02-09 21:37:10|16317.37|16197.37|16316.63|16196.63|16317.37|16197.37|16316.63|16196.63|9
1644442640000|2022-02-09 21:37:20|16316.79|16196.79|16319.16|16199.16|16319.16|16199.16|16316.79|16196.79|10
1644442650000|2022-02-09 21:37:30|16319.18|16199.18|16317.51|16197.51|16319.18|16199.18|16317.43|16197.43|10
1644442660000|2022-02-09 21:37:40|16315.8|16195.8|16314.39|16194.39|16315.8|16195.8|16314.39|16194.39|10
1644442670000|2022-02-09 21:37:50|16314.27|16194.27|16313.81|16193.81|16314.37|16194.37|16313.59|16193.59|10
1644442680000|2022-02-09 21:38:00|16313.76|16193.76|16312.32|16192.32|16313.76|16193.76|16312.32|16192.32|8
1644442690000|2022-02-09 21:38:10|16312.25|16192.25|16311.93|16191.93|16312.25|16192.25|16311.31|16191.31|10
1644442700000|2022-02-09 21:38:20|16311.83|16191.83|16312.27|16192.27|16312.27|16192.27|16311.48|16191.48|10
1644442710000|2022-02-09 21:38:30|16312.44|16192.44|16312.38|16192.38|16312.68|16192.68|16312.3|16192.3|10
1644442720000|2022-02-09 21:38:40|16312.76|16192.76|16312.85|16192.85|16313.21|16193.21|16312.76|16192.76|10
1644442730000|2022-02-09 21:38:50|16312.84|16192.84|16310.9|16190.9|16312.84|16192.84|16310.9|16190.9|10
1644442740000|2022-02-09 21:39:00|16311.21|16191.21|16309.28|16189.28|16311.21|16191.21|16309.28|16189.28|10
1644442750000|2022-02-09 21:39:10|16309.24|16189.24|16308.68|16188.68|16309.56|16189.56|16308.68|16188.68|10
1644442760000|2022-02-09 21:39:20|16308.64|16188.64|16309.73|16189.73|16309.74|16189.74|16308.53|16188.53|10
1644442770000|2022-02-09 21:39:30|16310.23|16190.23|16311.07|16191.07|16311.07|16191.07|16309.92|16189.92|10
1644442780000|2022-02-09 21:39:40|16311.26|16191.26|16311.47|16191.47|16311.85|16191.85|16311.26|16191.26|10
1644442790000|2022-02-09 21:39:50|16312.18|16192.18|16312.23|16192.23|16312.74|16192.74|16312.18|16192.18|10
1644442800000|2022-02-09 21:40:00|16312.12|16192.12|16312.77|16192.77|16313.16|16193.16|16311.23|16191.23|10
1644442810000|2022-02-09 21:40:10|16312.68|16192.68|16313.19|16193.19|16313.19|16193.19|16312.12|16192.12|10
1644442820000|2022-02-09 21:40:20|16313.22|16193.22|16314.3|16194.3|16314.51|16194.51|16313.22|16193.22|9
1644442830000|2022-02-09 21:40:30|16314.37|16194.37|16315.28|16195.28|16315.6|16195.6|16314.37|16194.37|9
1644442840000|2022-02-09 21:40:40|16315.76|16195.76|16317.47|16197.47|16317.66|16197.66|16315.76|16195.76|10
1644442850000|2022-02-09 21:40:50|16317.56|16197.56|16318.41|16198.41|16318.41|16198.41|16317.48|16197.48|10
1644442860000|2022-02-09 21:41:00|16318.33|16198.33|16318.63|16198.63|16318.79|16198.79|16318.25|16198.25|10
1644442870000|2022-02-09 21:41:10|16318.92|16198.92|16319.61|16199.61|16319.68|16199.68|16318.92|16198.92|9
1644442880000|2022-02-09 21:41:20|16319.24|16199.24|16318.32|16198.32|16319.37|16199.37|16318.22|16198.22|10
1644442890000|2022-02-09 21:41:30|16318.27|16198.27|16317.78|16197.78|16318.29|16198.29|16317.78|16197.78|7
1644442900000|2022-02-09 21:41:40|16317.64|16197.64|16318.38|16198.38|16318.38|16198.38|16317.49|16197.49|10
1644442910000|2022-02-09 21:41:50|16318.28|16198.28|16318.94|16198.94|16318.94|16198.94|16318.1|16198.1|10
1644442920000|2022-02-09 21:42:00|16319.7|16199.7|16321.03|16201.03|16321.03|16201.03|16319.7|16199.7|10
1644442930000|2022-02-09 21:42:10|16321.12|16201.12|16321.99|16201.99|16322.45|16202.45|16321.12|16201.12|9
1644442940000|2022-02-09 21:42:20|16322.69|16202.69|16323|16203|16323.34|16203.34|16322.69|16202.69|9
1644442950000|2022-02-09 21:42:30|16323.47|16203.47|16322.58|16202.58|16323.47|16203.47|16322.49|16202.49|10
1644442960000|2022-02-09 21:42:40|16322.24|16202.24|16319.24|16199.24|16322.24|16202.24|16319.24|16199.24|10
1644442970000|2022-02-09 21:42:50|16318.77|16198.77|16317.82|16197.82|16318.77|16198.77|16317.47|16197.47|10
1644442980000|2022-02-09 21:43:00|16317.95|16197.95|16317.78|16197.78|16318.45|16198.45|16317.56|16197.56|10
1644442990000|2022-02-09 21:43:10|16317.76|16197.76|16318.16|16198.16|16318.8|16198.8|16317.66|16197.66|10
1644443000000|2022-02-09 21:43:20|16318.36|16198.36|16318.88|16198.88|16319.62|16199.62|16318.36|16198.36|10
1644443010000|2022-02-09 21:43:30|16318.94|16198.94|16318.35|16198.35|16318.94|16198.94|16317.51|16197.51|10
1644443020000|2022-02-09 21:43:40|16318.33|16198.33|16320|16200|16320|16200|16317.88|16197.88|10
1644443030000|2022-02-09 21:43:50|16319.77|16199.77|16320.71|16200.71|16321.04|16201.04|16319.46|16199.46|10
1644443040000|2022-02-09 21:44:00|16320.45|16200.45|16320.49|16200.49|16321.14|16201.14|16320.29|16200.29|10
1644443050000|2022-02-09 21:44:10|16320.55|16200.55|16320.32|16200.32|16320.72|16200.72|16320.02|16200.02|10
1644443060000|2022-02-09 21:44:20|16320.92|16200.92|16319.57|16199.57|16320.92|16200.92|16319.57|16199.57|10
1644443070000|2022-02-09 21:44:30|16319.76|16199.76|16320.08|16200.08|16320.24|16200.24|16319.76|16199.76|7
1644443080000|2022-02-09 21:44:40|16320.18|16200.18|16320.66|16200.66|16320.76|16200.76|16320.18|16200.18|10
1644443090000|2022-02-09 21:44:50|16320.69|16200.69|16320.48|16200.48|16321.02|16201.02|16320.05|16200.05|10
1644443100000|2022-02-09 21:45:00|16320.23|16200.23|16319.72|16199.72|16320.23|16200.23|16319.72|16199.72|9
1644443110000|2022-02-09 21:45:10|16319.61|16199.61|16319.99|16199.99|16320.33|16200.33|16319.54|16199.54|9
1644443120000|2022-02-09 21:45:20|16320.17|16200.17|16321.18|16201.18|16321.18|16201.18|16319.95|16199.95|10
1644443130000|2022-02-09 21:45:30|16321.26|16201.26|16319.56|16199.56|16321.26|16201.26|16319.56|16199.56|10
1644443140000|2022-02-09 21:45:40|16319.25|16199.25|16316.11|16196.11|16319.32|16199.32|16316.11|16196.11|10
1644443150000|2022-02-09 21:45:50|16316.06|16196.06|16315.87|16195.87|16316.37|16196.37|16315.51|16195.51|10
1644443160000|2022-02-09 21:46:00|16314.83|16194.83|16312.56|16192.56|16315.48|16195.48|16312.56|16192.56|10
1644443170000|2022-02-09 21:46:10|16312.24|16192.24|16311.08|16191.08|16312.24|16192.24|16311.03|16191.03|10
1644443180000|2022-02-09 21:46:20|16310.84|16190.84|16309.16|16189.16|16310.84|16190.84|16309.16|16189.16|9
1644443190000|2022-02-09 21:46:30|16309.15|16189.15|16308.99|16188.99|16309.42|16189.42|16308.99|16188.99|10
1644443200000|2022-02-09 21:46:40|16309.07|16189.07|16307.74|16187.74|16309.07|16189.07|16307.57|16187.57|10
1644443210000|2022-02-09 21:46:50|16307.81|16187.81|16308.04|16188.04|16308.06|16188.06|16307.81|16187.81|10
1644443220000|2022-02-09 21:47:00|16308.09|16188.09|16308.13|16188.13|16308.44|16188.44|16308.09|16188.09|7
1644443230000|2022-02-09 21:47:10|16308.12|16188.12|16307.01|16187.01|16308.12|16188.12|16307.01|16187.01|10
1644443240000|2022-02-09 21:47:20|16306.6|16186.6|16306.7|16186.7|16306.88|16186.88|16306.31|16186.31|10
1644443250000|2022-02-09 21:47:30|16306.67|16186.67|16307.41|16187.41|16307.41|16187.41|16306.3|16186.3|10
1644443260000|2022-02-09 21:47:40|16308.49|16188.49|16311.67|16191.67|16311.67|16191.67|16308.49|16188.49|10
1644443270000|2022-02-09 21:47:50|16312.75|16192.75|16313.17|16193.17|16313.34|16193.34|16312.64|16192.64|10
1644443280000|2022-02-09 21:48:00|16313.07|16193.07|16313.66|16193.66|16313.67|16193.67|16313.07|16193.07|10
1644443290000|2022-02-09 21:48:10|16313.63|16193.63|16314.69|16194.69|16314.7|16194.7|16313.59|16193.59|10
1644443300000|2022-02-09 21:48:20|16314.86|16194.86|16314.56|16194.56|16315.12|16195.12|16314.38|16194.38|10
1644443310000|2022-02-09 21:48:30|16314.38|16194.38|16314.46|16194.46|16315.08|16195.08|16314.18|16194.18|10
1644443320000|2022-02-09 21:48:40|16314.33|16194.33|16315.65|16195.65|16315.65|16195.65|16314.31|16194.31|10
1644443330000|2022-02-09 21:48:50|16315.52|16195.52|16316.54|16196.54|16316.57|16196.57|16315.52|16195.52|10
1644443340000|2022-02-09 21:49:00|16316.7|16196.7|16314.77|16194.77|16316.76|16196.76|16314.77|16194.77|10
1644443350000|2022-02-09 21:49:10|16314.74|16194.74|16313.05|16193.05|16315|16195|16313.05|16193.05|10
1644443360000|2022-02-09 21:49:20|16313.01|16193.01|16311|16191|16313.01|16193.01|16311|16191|10
1644443370000|2022-02-09 21:49:30|16311.09|16191.09|16311.4|16191.4|16311.4|16191.4|16311|16191|10
1644443380000|2022-02-09 21:49:40|16311.86|16191.86|16310.9|16190.9|16311.86|16191.86|16310.6|16190.6|10
1644443390000|2022-02-09 21:49:50|16311.01|16191.01|16307.63|16187.63|16311.29|16191.29|16307.63|16187.63|10
1644443400000|2022-02-09 21:50:00|16307.31|16187.31|16305.88|16185.88|16307.99|16187.99|16305.88|16185.88|10
1644443410000|2022-02-09 21:50:10|16305.55|16185.55|16304.69|16184.69|16305.55|16185.55|16304.38|16184.38|9
1644443420000|2022-02-09 21:50:20|16304.39|16184.39|16304.25|16184.25|16304.91|16184.91|16304.25|16184.25|10
1644443430000|2022-02-09 21:50:30|16304.21|16184.21|16305.45|16185.45|16305.45|16185.45|16304.21|16184.21|9
1644443440000|2022-02-09 21:50:40|16306.11|16186.11|16308.1|16188.1|16308.1|16188.1|16305.63|16185.63|10
1644443450000|2022-02-09 21:50:50|16308.02|16188.02|16309.44|16189.44|16309.94|16189.94|16308.02|16188.02|10
1644443460000|2022-02-09 21:51:00|16309.7|16189.7|16310.11|16190.11|16310.11|16190.11|16309.61|16189.61|9
1644443470000|2022-02-09 21:51:10|16310.29|16190.29|16310.6|16190.6|16310.6|16190.6|16310.29|16190.29|9
1644443480000|2022-02-09 21:51:20|16310.79|16190.79|16311|16191|16311.35|16191.35|16310.79|16190.79|8
1644443490000|2022-02-09 21:51:30|16311.03|16191.03|16311.49|16191.49|16311.49|16191.49|16310.85|16190.85|9
1644443500000|2022-02-09 21:51:40|16311.77|16191.77|16313.22|16193.22|16313.22|16193.22|16311.77|16191.77|10
1644443510000|2022-02-09 21:51:50|16313.07|16193.07|16312.94|16192.94|16313.29|16193.29|16312.41|16192.41|9
1644443520000|2022-02-09 21:52:00|16312.67|16192.67|16312.14|16192.14|16312.67|16192.67|16312.14|16192.14|9
1644443530000|2022-02-09 21:52:10|16312.27|16192.27|16312.67|16192.67|16313.07|16193.07|16312.23|16192.23|10
1644443540000|2022-02-09 21:52:20|16312.68|16192.68|16312.28|16192.28|16312.9|16192.9|16312.28|16192.28|10
1644443550000|2022-02-09 21:52:30|16311.88|16191.88|16312.04|16192.04|16312.43|16192.43|16311.49|16191.49|9
1644443560000|2022-02-09 21:52:40|16311.65|16191.65|16312.12|16192.12|16312.21|16192.21|16311.65|16191.65|10
1644443570000|2022-02-09 21:52:50|16312.46|16192.46|16311.78|16191.78|16312.52|16192.52|16311.78|16191.78|10
1644443580000|2022-02-09 21:53:00|16311.41|16191.41|16310.94|16190.94|16311.41|16191.41|16310.66|16190.66|10
1644443590000|2022-02-09 21:53:10|16310.95|16190.95|16311.92|16191.92|16311.92|16191.92|16310.82|16190.82|9
1644443600000|2022-02-09 21:53:20|16311.95|16191.95|16311.5|16191.5|16312.13|16192.13|16311.5|16191.5|9
1644443610000|2022-02-09 21:53:30|16311.59|16191.59|16310.15|16190.15|16311.62|16191.62|16310.15|16190.15|10
1644443620000|2022-02-09 21:53:40|16309.55|16189.55|16309.12|16189.12|16310.05|16190.05|16309.1|16189.1|10
1644443630000|2022-02-09 21:53:50|16308.66|16188.66|16304.58|16184.58|16308.66|16188.66|16304.58|16184.58|10
1644443640000|2022-02-09 21:54:00|16304.31|16184.31|16303.5|16183.5|16304.31|16184.31|16302.89|16182.89|10
1644443650000|2022-02-09 21:54:10|16303.78|16183.78|16302.98|16182.98|16304.03|16184.03|16302.98|16182.98|10
1644443660000|2022-02-09 21:54:20|16302.61|16182.61|16299.85|16179.85|16302.71|16182.71|16299.85|16179.85|10
1644443670000|2022-02-09 21:54:30|16300.36|16180.36|16299.11|16179.11|16300.36|16180.36|16299.11|16179.11|10
1644443680000|2022-02-09 21:54:40|16298.75|16178.75|16298.79|16178.79|16298.93|16178.93|16298.45|16178.45|10
1644443690000|2022-02-09 21:54:50|16298.62|16178.62|16298.08|16178.08|16298.62|16178.62|16298.03|16178.03|10
1644443700000|2022-02-09 21:55:00|16298.07|16178.07|16298.27|16178.27|16298.27|16178.27|16297.98|16177.98|10
1644443710000|2022-02-09 21:55:10|16298.33|16178.33|16299.38|16179.38|16299.38|16179.38|16298.13|16178.13|9
1644443720000|2022-02-09 21:55:20|16299.75|16179.75|16302.16|16182.16|16302.16|16182.16|16299.75|16179.75|10
1644443730000|2022-02-09 21:55:30|16302.36|16182.36|16302.24|16182.24|16302.91|16182.91|16302.22|16182.22|10
1644443740000|2022-02-09 21:55:40|16302.36|16182.36|16299.19|16179.19|16302.36|16182.36|16299.19|16179.19|9
1644443750000|2022-02-09 21:55:50|16298.42|16178.42|16291.41|16171.41|16298.42|16178.42|16291.41|16171.41|10
1644443760000|2022-02-09 21:56:00|16291.07|16171.07|16285.85|16165.85|16291.07|16171.07|16285.85|16165.85|10
1644443770000|2022-02-09 21:56:10|16285.79|16165.79|16281.01|16161.01|16285.84|16165.84|16281.01|16161.01|10
1644443780000|2022-02-09 21:56:20|16280.22|16160.22|16278.49|16158.49|16280.22|16160.22|16278.49|16158.49|10
1644443790000|2022-02-09 21:56:30|16278.53|16158.53|16276.18|16156.18|16278.63|16158.63|16276.18|16156.18|10
1644443800000|2022-02-09 21:56:40|16275.94|16155.94|16271.62|16151.62|16275.94|16155.94|16271.57|16151.57|10
1644443810000|2022-02-09 21:56:50|16271.01|16151.01|16267.12|16147.12|16271.48|16151.48|16267.12|16147.12|10
1644443820000|2022-02-09 21:57:00|16266.41|16146.41|16267.46|16147.46|16267.58|16147.58|16265.92|16145.92|10
1644443830000|2022-02-09 21:57:10|16267.75|16147.75|16263.72|16143.72|16267.75|16147.75|16262.91|16142.91|9
1644443840000|2022-02-09 21:57:20|16264.2|16144.2|16263.82|16143.82|16264.22|16144.22|16263.14|16143.14|10
1644443850000|2022-02-09 21:57:30|16262.42|16142.42|16261.02|16141.02|16262.53|16142.53|16261.02|16141.02|10
1644443860000|2022-02-09 21:57:40|16261.13|16141.13|16260.8|16140.8|16261.15|16141.15|16260.64|16140.64|10
1644443870000|2022-02-09 21:57:50|16260.59|16140.59|16260.95|16140.95|16261.15|16141.15|16260.59|16140.59|8
1644443880000|2022-02-09 21:58:00|16260.76|16140.76|16259.46|16139.46|16260.76|16140.76|16258.9|16138.9|10
1644443890000|2022-02-09 21:58:10|16259.69|16139.69|16260.85|16140.85|16260.85|16140.85|16259.49|16139.49|9
1644443900000|2022-02-09 21:58:20|16260.73|16140.73|16260.87|16140.87|16261.17|16141.17|16260.31|16140.31|8
1644443910000|2022-02-09 21:58:30|16260.84|16140.84|16261.91|16141.91|16262.03|16142.03|16260.84|16140.84|10
1644443920000|2022-02-09 21:58:40|16261.9|16141.9|16262.92|16142.92|16262.92|16142.92|16261.73|16141.73|10
1644443930000|2022-02-09 21:58:50|16262.86|16142.86|16262.27|16142.27|16262.86|16142.86|16262.27|16142.27|8
1644443940000|2022-02-09 21:59:00|16262.39|16142.39|16262.25|16142.25|16262.44|16142.44|16261.74|16141.74|10
1644443950000|2022-02-09 21:59:10|16262.66|16142.66|16262.91|16142.91|16263.32|16143.32|16262.46|16142.46|8
1644443960000|2022-02-09 21:59:20|16262.88|16142.88|16271.07|16151.07|16271.07|16151.07|16262.88|16142.88|10
1644443970000|2022-02-09 21:59:30|16271.7|16151.7|16275.32|16155.32|16275.41|16155.41|16271.7|16151.7|10
1644443980000|2022-02-09 21:59:40|16275.35|16155.35|16272.17|16152.17|16275.35|16155.35|16272.17|16152.17|9
1644443990000|2022-02-09 21:59:50|16272.16|16152.16|16268.8|16148.8|16272.52|16152.52|16268.8|16148.8|10
1644444000000|2022-02-09 22:00:00|16268.25|16148.25|16265.72|16145.72|16268.25|16148.25|16265.72|16145.72|10
1644444010000|2022-02-09 22:00:10|16265.9|16145.9|16268.26|16148.26|16268.26|16148.26|16265.9|16145.9|9
1644444020000|2022-02-09 22:00:20|16269.39|16149.39|16273.18|16153.18|16273.32|16153.32|16269.39|16149.39|10
1644444030000|2022-02-09 22:00:30|16275.05|16155.05|16273.59|16153.59|16275.05|16155.05|16273.59|16153.59|10
1644444040000|2022-02-09 22:00:40|16274.45|16154.45|16277.86|16157.86|16279.04|16159.04|16274.45|16154.45|10
1644444050000|2022-02-09 22:00:50|16278.17|16158.17|16279.11|16159.11|16279.16|16159.16|16277.34|16157.34|10
1644444060000|2022-02-09 22:01:00|16279.01|16159.01|16280.92|16160.92|16280.92|16160.92|16278.83|16158.83|9
1644444070000|2022-02-09 22:01:10|16281.76|16161.76|16288.22|16168.22|16288.22|16168.22|16281.76|16161.76|9
1644444080000|2022-02-09 22:01:20|16290.67|16170.67|16289.01|16169.01|16290.67|16170.67|16289.01|16169.01|10
1644444090000|2022-02-09 22:01:30|16289.2|16169.2|16289.61|16169.61|16289.61|16169.61|16289.2|16169.2|10
1644444100000|2022-02-09 22:01:40|16289.65|16169.65|16289.34|16169.34|16289.66|16169.66|16288.69|16168.69|10
1644444110000|2022-02-09 22:01:50|16288.73|16168.73|16284.58|16164.58|16288.73|16168.73|16284.58|16164.58|10
1644444120000|2022-02-09 22:02:00|16284.22|16164.22|16270.07|16150.07|16284.22|16164.22|16270.07|16150.07|10
1644444130000|2022-02-09 22:02:10|16268.53|16148.53|16265.6|16145.6|16268.53|16148.53|16264.82|16144.82|10
1644444140000|2022-02-09 22:02:20|16266.64|16146.64|16261.62|16141.62|16266.7|16146.7|16261.62|16141.62|10
1644444150000|2022-02-09 22:02:30|16260.61|16140.61|16256.57|16136.57|16260.61|16140.61|16256.57|16136.57|10
1644444160000|2022-02-09 22:02:40|16256.66|16136.66|16259.06|16139.06|16259.06|16139.06|16256.66|16136.66|10
1644444170000|2022-02-09 22:02:50|16258.81|16138.81|16257.88|16137.88|16259.04|16139.04|16257.85|16137.85|9
1644444180000|2022-02-09 22:03:00|16258|16138|16255.76|16135.76|16258|16138|16255.76|16135.76|10
1644444190000|2022-02-09 22:03:10|16255.87|16135.87|16258.39|16138.39|16258.92|16138.92|16255.87|16135.87|10
1644444200000|2022-02-09 22:03:20|16258.34|16138.34|16257.86|16137.86|16258.34|16138.34|16257.15|16137.15|10
1644444210000|2022-02-09 22:03:30|16257.61|16137.61|16256.43|16136.43|16257.68|16137.68|16256.43|16136.43|9
1644444220000|2022-02-09 22:03:40|16255.77|16135.77|16256.16|16136.16|16258.14|16138.14|16255.61|16135.61|10
1644444230000|2022-02-09 22:03:50|16255.33|16135.33|16254.32|16134.32|16255.33|16135.33|16254.32|16134.32|10
1644444240000|2022-02-09 22:04:00|16253.38|16133.38|16249.97|16129.97|16253.38|16133.38|16249.97|16129.97|10
1644444250000|2022-02-09 22:04:10|16249.62|16129.62|16245.4|16125.4|16249.62|16129.62|16245.4|16125.4|10
1644444260000|2022-02-09 22:04:20|16245.81|16125.81|16247.4|16127.4|16247.4|16127.4|16244.97|16124.97|10
1644444270000|2022-02-09 22:04:30|16246.84|16126.84|16243.96|16123.96|16246.84|16126.84|16243.96|16123.96|10
1644444280000|2022-02-09 22:04:40|16244.43|16124.43|16247.86|16127.86|16247.86|16127.86|16244.03|16124.03|10
1644444290000|2022-02-09 22:04:50|16248.06|16128.06|16247.65|16127.65|16248.84|16128.84|16247.64|16127.64|10
1644444300000|2022-02-09 22:05:00|16247.63|16127.63|16247.89|16127.89|16247.89|16127.89|16246.57|16126.57|10
1644444310000|2022-02-09 22:05:10|16248.63|16128.63|16250.95|16130.95|16250.95|16130.95|16248.61|16128.61|10
1644444320000|2022-02-09 22:05:20|16251.66|16131.66|16256.17|16136.17|16256.17|16136.17|16251.66|16131.66|10
1644444330000|2022-02-09 22:05:30|16256.35|16136.35|16259.12|16139.12|16259.12|16139.12|16256.35|16136.35|10
1644444340000|2022-02-09 22:05:40|16259.35|16139.35|16258.54|16138.54|16260.04|16140.04|16258.54|16138.54|10
1644444350000|2022-02-09 22:05:50|16259.13|16139.13|16258.89|16138.89|16259.13|16139.13|16258.78|16138.78|9
1644444360000|2022-02-09 22:06:00|16258.67|16138.67|16258.52|16138.52|16258.94|16138.94|16258.52|16138.52|9
1644444370000|2022-02-09 22:06:10|16258.4|16138.4|16260.2|16140.2|16260.2|16140.2|16258.15|16138.15|10
1644444380000|2022-02-09 22:06:20|16259.99|16139.99|16262.36|16142.36|16262.36|16142.36|16259.99|16139.99|10
1644444390000|2022-02-09 22:06:30|16262.39|16142.39|16264.39|16144.39|16264.53|16144.53|16262.39|16142.39|10
1644444400000|2022-02-09 22:06:40|16264.53|16144.53|16265.84|16145.84|16266.08|16146.08|16264.53|16144.53|10
1644444410000|2022-02-09 22:06:50|16268.3|16148.3|16272.05|16152.05|16272.05|16152.05|16268.3|16148.3|10
1644444420000|2022-02-09 22:07:00|16272.5|16152.5|16274.83|16154.83|16274.83|16154.83|16272.5|16152.5|10
1644444430000|2022-02-09 22:07:10|16274.81|16154.81|16275.29|16155.29|16275.68|16155.68|16274.47|16154.47|9
1644444440000|2022-02-09 22:07:20|16275.28|16155.28|16275.84|16155.84|16276.64|16156.64|16274.86|16154.86|10
1644444450000|2022-02-09 22:07:30|16276.37|16156.37|16273.53|16153.53|16276.37|16156.37|16273.49|16153.49|9
1644444460000|2022-02-09 22:07:40|16274.17|16154.17|16272.56|16152.56|16274.17|16154.17|16272.56|16152.56|10
1644444470000|2022-02-09 22:07:50|16272.36|16152.36|16272.36|16152.36|16272.72|16152.72|16272.15|16152.15|10
1644444480000|2022-02-09 22:08:00|16272.53|16152.53|16273.12|16153.12|16273.19|16153.19|16272.53|16152.53|10
1644444490000|2022-02-09 22:08:10|16273.05|16153.05|16271.89|16151.89|16273.1|16153.1|16271.89|16151.89|10
1644444500000|2022-02-09 22:08:20|16271.75|16151.75|16271.19|16151.19|16271.76|16151.76|16271.14|16151.14|9
1644444510000|2022-02-09 22:08:30|16271.13|16151.13|16271.08|16151.08|16271.26|16151.26|16270.87|16150.87|9
1644444520000|2022-02-09 22:08:40|16270.2|16150.2|16269.57|16149.57|16270.2|16150.2|16269.04|16149.04|10
1644444530000|2022-02-09 22:08:50|16269.47|16149.47|16271.75|16151.75|16271.75|16151.75|16269.47|16149.47|9
1644444540000|2022-02-09 22:09:00|16272|16152|16272.04|16152.04|16272.89|16152.89|16271.74|16151.74|10
1644444550000|2022-02-09 22:09:10|16271.86|16151.86|16270.74|16150.74|16271.86|16151.86|16270.49|16150.49|10
1644444560000|2022-02-09 22:09:20|16270.76|16150.76|16270.22|16150.22|16270.88|16150.88|16270.11|16150.11|9
1644444570000|2022-02-09 22:09:30|16269.98|16149.98|16268.9|16148.9|16269.98|16149.98|16268.73|16148.73|10
1644444580000|2022-02-09 22:09:40|16268.94|16148.94|16268.84|16148.84|16269|16149|16268.12|16148.12|10
1644444590000|2022-02-09 22:09:50|16269.02|16149.02|16269.38|16149.38|16269.38|16149.38|16268.75|16148.75|10
1644444600000|2022-02-09 22:10:00|16269.42|16149.42|16267.75|16147.75|16269.42|16149.42|16267.75|16147.75|10
1644444610000|2022-02-09 22:10:10|16267.7|16147.7|16267.26|16147.26|16267.72|16147.72|16266.89|16146.89|10
1644444620000|2022-02-09 22:10:20|16267.55|16147.55|16267.84|16147.84|16268.01|16148.01|16267.26|16147.26|9
1644444630000|2022-02-09 22:10:30|16267.94|16147.94|16269.67|16149.67|16269.67|16149.67|16267.91|16147.91|10
1644444640000|2022-02-09 22:10:40|16269.53|16149.53|16270.03|16150.03|16270.07|16150.07|16269.05|16149.05|10
1644444650000|2022-02-09 22:10:50|16270.27|16150.27|16270.43|16150.43|16270.43|16150.43|16269.85|16149.85|10
1644444660000|2022-02-09 22:11:00|16270.84|16150.84|16271.52|16151.52|16271.74|16151.74|16270.76|16150.76|9
1644444670000|2022-02-09 22:11:10|16271.73|16151.73|16273.36|16153.36|16273.46|16153.46|16271.73|16151.73|10
1644444680000|2022-02-09 22:11:20|16273.73|16153.73|16275.21|16155.21|16275.32|16155.32|16273.73|16153.73|10
1644444690000|2022-02-09 22:11:30|16274.84|16154.84|16276.59|16156.59|16276.59|16156.59|16274.84|16154.84|9
1644444700000|2022-02-09 22:11:40|16277.73|16157.73|16276.7|16156.7|16278.07|16158.07|16276.7|16156.7|10
1644444710000|2022-02-09 22:11:50|16276.68|16156.68|16276.64|16156.64|16276.89|16156.89|16276.04|16156.04|10
1644444720000|2022-02-09 22:12:00|16276.42|16156.42|16275.4|16155.4|16276.71|16156.71|16275.36|16155.36|10
1644444730000|2022-02-09 22:12:10|16275.09|16155.09|16261.39|16141.39|16275.09|16155.09|16261.39|16141.39|10
1644444740000|2022-02-09 22:12:20|16259.83|16139.83|16257.76|16137.76|16259.83|16139.83|16257.42|16137.42|9
1644444750000|2022-02-09 22:12:30|16257.64|16137.64|16256.35|16136.35|16257.64|16137.64|16256.35|16136.35|10
1644444760000|2022-02-09 22:12:40|16255.93|16135.93|16257.01|16137.01|16257.01|16137.01|16255.55|16135.55|9
1644444770000|2022-02-09 22:12:50|16257.24|16137.24|16258.41|16138.41|16258.48|16138.48|16256.73|16136.73|10
1644444780000|2022-02-09 22:13:00|16258.68|16138.68|16259.34|16139.34|16259.34|16139.34|16258.68|16138.68|9
1644444790000|2022-02-09 22:13:10|16258.94|16138.94|16256.42|16136.42|16259.89|16139.89|16256.42|16136.42|10
1644444800000|2022-02-09 22:13:20|16256.07|16136.07|16253.15|16133.15|16256.43|16136.43|16253.15|16133.15|10
1644444810000|2022-02-09 22:13:30|16253.12|16133.12|16250.97|16130.97|16253.12|16133.12|16250.97|16130.97|9
1644444820000|2022-02-09 22:13:40|16249.55|16129.55|16240.03|16120.03|16249.55|16129.55|16239.5|16119.5|10
1644444830000|2022-02-09 22:13:50|16239.92|16119.92|16238.43|16118.43|16239.92|16119.92|16238.43|16118.43|9
1644444840000|2022-02-09 22:14:00|16238.4|16118.4|16236.72|16116.72|16238.69|16118.69|16236.6|16116.6|9
1644444850000|2022-02-09 22:14:10|16236.73|16116.73|16236.21|16116.21|16237.44|16117.44|16235.87|16115.87|10
1644444860000|2022-02-09 22:14:20|16236.36|16116.36|16233.88|16113.88|16236.36|16116.36|16233.48|16113.48|10
1644444870000|2022-02-09 22:14:30|16234.08|16114.08|16234.07|16114.07|16234.15|16114.15|16233.05|16113.05|10
1644444880000|2022-02-09 22:14:40|16233.66|16113.66|16233.16|16113.16|16233.69|16113.69|16232.96|16112.96|10
1644444890000|2022-02-09 22:14:50|16232.96|16112.96|16231.44|16111.44|16232.96|16112.96|16231.44|16111.44|9
1644444900000|2022-02-09 22:15:00|16231.68|16111.68|16235.13|16115.13|16235.13|16115.13|16231.68|16111.68|10
1644444910000|2022-02-09 22:15:10|16234.77|16114.77|16234.75|16114.75|16236.12|16116.12|16234.49|16114.49|10
1644444920000|2022-02-09 22:15:20|16234.73|16114.73|16231.34|16111.34|16234.73|16114.73|16231.33|16111.33|10
1644444930000|2022-02-09 22:15:30|16232.05|16112.05|16230.24|16110.24|16232.05|16112.05|16230.24|16110.24|10
1644444940000|2022-02-09 22:15:40|16229.36|16109.36|16229.17|16109.17|16229.44|16109.44|16228.75|16108.75|9
1644444950000|2022-02-09 22:15:50|16229.13|16109.13|16227.75|16107.75|16229.13|16109.13|16227.73|16107.73|9
1644444960000|2022-02-09 22:16:00|16227.61|16107.61|16227.05|16107.05|16227.78|16107.78|16227.05|16107.05|10
1644444970000|2022-02-09 22:16:10|16227|16107|16226.8|16106.8|16227.11|16107.11|16226.22|16106.22|10
1644444980000|2022-02-09 22:16:20|16226.78|16106.78|16227.44|16107.44|16227.46|16107.46|16226.76|16106.76|10
1644444990000|2022-02-09 22:16:30|16228.1|16108.1|16231.97|16111.97|16231.97|16111.97|16227.86|16107.86|10
1644445000000|2022-02-09 22:16:40|16232.5|16112.5|16234.8|16114.8|16234.8|16114.8|16232.5|16112.5|10
1644445010000|2022-02-09 22:16:50|16234.6|16114.6|16235.68|16115.68|16235.68|16115.68|16234.45|16114.45|10
1644445020000|2022-02-09 22:17:00|16235.94|16115.94|16239.02|16119.02|16239.02|16119.02|16235.94|16115.94|9
1644445030000|2022-02-09 22:17:10|16239.46|16119.46|16242.95|16122.95|16242.95|16122.95|16239.46|16119.46|10
1644445040000|2022-02-09 22:17:20|16242.94|16122.94|16245.45|16125.45|16245.72|16125.72|16242.94|16122.94|10
1644445050000|2022-02-09 22:17:30|16245.89|16125.89|16246.71|16126.71|16246.8|16126.8|16245.8|16125.8|10
1644445060000|2022-02-09 22:17:40|16247.14|16127.14|16246.87|16126.87|16247.21|16127.21|16246.79|16126.79|10
1644445070000|2022-02-09 22:17:50|16247.05|16127.05|16248.85|16128.85|16248.85|16128.85|16247.05|16127.05|10
1644445080000|2022-02-09 22:18:00|16248.84|16128.84|16250.86|16130.86|16251.16|16131.16|16248.84|16128.84|10
1644445090000|2022-02-09 22:18:10|16251.1|16131.1|16251.58|16131.58|16251.71|16131.71|16251.1|16131.1|10
1644445100000|2022-02-09 22:18:20|16251.63|16131.63|16252.78|16132.78|16253.12|16133.12|16251.63|16131.63|10
1644445110000|2022-02-09 22:18:30|16253.19|16133.19|16255.39|16135.39|16255.39|16135.39|16253.19|16133.19|10
1644445120000|2022-02-09 22:18:40|16255.51|16135.51|16254.78|16134.78|16255.57|16135.57|16254.78|16134.78|10
1644445130000|2022-02-09 22:18:50|16254.8|16134.8|16255.01|16135.01|16255.13|16135.13|16254.41|16134.41|10
1644445140000|2022-02-09 22:19:00|16254.98|16134.98|16254.37|16134.37|16255|16135|16254.37|16134.37|10
1644445150000|2022-02-09 22:19:10|16254.21|16134.21|16253.9|16133.9|16254.21|16134.21|16253.9|16133.9|9
1644445160000|2022-02-09 22:19:20|16253.91|16133.91|16252.29|16132.29|16253.96|16133.96|16252.29|16132.29|10
1644445170000|2022-02-09 22:19:30|16251.96|16131.96|16248.91|16128.91|16251.96|16131.96|16248.91|16128.91|9
1644445180000|2022-02-09 22:19:40|16248.59|16128.59|16245.18|16125.18|16248.59|16128.59|16245.18|16125.18|10
1644445190000|2022-02-09 22:19:50|16244.99|16124.99|16243.56|16123.56|16245.82|16125.82|16243.56|16123.56|9
1644445200000|2022-02-09 22:20:00|16242.35|16122.35|16241.77|16121.77|16242.35|16122.35|16241.25|16121.25|10
1644445210000|2022-02-09 22:20:10|16241.95|16121.95|16244.54|16124.54|16244.77|16124.77|16241.87|16121.87|10
1644445220000|2022-02-09 22:20:20|16245.1|16125.1|16247.02|16127.02|16247.02|16127.02|16245.1|16125.1|10
1644445230000|2022-02-09 22:20:30|16247.03|16127.03|16248.87|16128.87|16248.87|16128.87|16247|16127|10
1644445240000|2022-02-09 22:20:40|16249.01|16129.01|16250.19|16130.19|16250.38|16130.38|16248.45|16128.45|10
1644445250000|2022-02-09 22:20:50|16249.69|16129.69|16250.47|16130.47|16250.47|16130.47|16249.56|16129.56|10
1644445260000|2022-02-09 22:21:00|16250.49|16130.49|16250.08|16130.08|16250.7|16130.7|16250.02|16130.02|10
1644445270000|2022-02-09 22:21:10|16249.8|16129.8|16250.39|16130.39|16250.39|16130.39|16249.67|16129.67|5
1644445280000|2022-02-09 22:21:20|16250.47|16130.47|16249.39|16129.39|16250.47|16130.47|16249.39|16129.39|10
1644445290000|2022-02-09 22:21:30|16249.35|16129.35|16248.67|16128.67|16249.63|16129.63|16248.67|16128.67|9
1644445300000|2022-02-09 22:21:40|16248.76|16128.76|16247.91|16127.91|16248.98|16128.98|16247.91|16127.91|10
1644445310000|2022-02-09 22:21:50|16247.45|16127.45|16245.73|16125.73|16247.45|16127.45|16245.61|16125.61|10
1644445320000|2022-02-09 22:22:00|16245.85|16125.85|16244.48|16124.48|16245.85|16125.85|16244.48|16124.48|8
1644445330000|2022-02-09 22:22:10|16243.7|16123.7|16241.94|16121.94|16243.7|16123.7|16241.76|16121.76|10
1644445340000|2022-02-09 22:22:20|16241.5|16121.5|16240.82|16120.82|16241.5|16121.5|16240.68|16120.68|10
1644445350000|2022-02-09 22:22:30|16240.93|16120.93|16239.3|16119.3|16240.93|16120.93|16239.29|16119.29|10
1644445360000|2022-02-09 22:22:40|16239.34|16119.34|16237.86|16117.86|16239.34|16119.34|16237.83|16117.83|8
1644445370000|2022-02-09 22:22:50|16238.29|16118.29|16237.81|16117.81|16238.29|16118.29|16237.81|16117.81|8
1644445380000|2022-02-09 22:23:00|16237.98|16117.98|16236.92|16116.92|16237.98|16117.98|16236.92|16116.92|10
1644445390000|2022-02-09 22:23:10|16236.6|16116.6|16233.39|16113.39|16236.6|16116.6|16233.37|16113.37|10
1644445400000|2022-02-09 22:23:20|16233.44|16113.44|16232.4|16112.4|16233.44|16113.44|16232.24|16112.24|9
1644445410000|2022-02-09 22:23:30|16232.48|16112.48|16231.16|16111.16|16232.5|16112.5|16230.8|16110.8|10
1644445420000|2022-02-09 22:23:40|16231.25|16111.25|16230.6|16110.6|16231.32|16111.32|16230.58|16110.58|10
1644445430000|2022-02-09 22:23:50|16229.74|16109.74|16227.77|16107.77|16229.74|16109.74|16227.77|16107.77|10
1644445440000|2022-02-09 22:24:00|16226.54|16106.54|16225.57|16105.57|16226.91|16106.91|16225.57|16105.57|10
1644445450000|2022-02-09 22:24:10|16225.52|16105.52|16223.95|16103.95|16225.52|16105.52|16223.93|16103.93|10
1644445460000|2022-02-09 22:24:20|16222.29|16102.29|16216.04|16096.04|16222.56|16102.56|16216.04|16096.04|10
1644445470000|2022-02-09 22:24:30|16215.03|16095.03|16203.96|16083.96|16215.03|16095.03|16203.96|16083.96|10
1644445480000|2022-02-09 22:24:40|16203.83|16083.83|16199.82|16079.82|16203.83|16083.83|16198.75|16078.75|10
1644445490000|2022-02-09 22:24:50|16199.81|16079.81|16202.22|16082.22|16202.22|16082.22|16199.39|16079.39|10
1644445500000|2022-02-09 22:25:00|16203.88|16083.88|16206.49|16086.49|16206.49|16086.49|16203.88|16083.88|10
1644445510000|2022-02-09 22:25:10|16206.46|16086.46|16208.88|16088.88|16208.88|16088.88|16206.46|16086.46|10
1644445520000|2022-02-09 22:25:20|16208.5|16088.5|16209.92|16089.92|16209.92|16089.92|16208.17|16088.17|10
1644445530000|2022-02-09 22:25:30|16209.83|16089.83|16210.86|16090.86|16210.86|16090.86|16209.75|16089.75|10
1644445540000|2022-02-09 22:25:40|16210.01|16090.01|16210.69|16090.69|16210.91|16090.91|16210.01|16090.01|10
1644445550000|2022-02-09 22:25:50|16209.73|16089.73|16214.59|16094.59|16214.59|16094.59|16209.73|16089.73|9
1644445560000|2022-02-09 22:26:00|16216.33|16096.33|16217|16097|16217.15|16097.15|16216.33|16096.33|10
1644445570000|2022-02-09 22:26:10|16216.73|16096.73|16216|16096|16217.03|16097.03|16215.68|16095.68|10
1644445580000|2022-02-09 22:26:20|16215.64|16095.64|16214.72|16094.72|16215.64|16095.64|16214.42|16094.42|10
1644445590000|2022-02-09 22:26:30|16214.61|16094.61|16215.54|16095.54|16215.54|16095.54|16214.61|16094.61|10
1644445600000|2022-02-09 22:26:40|16217.09|16097.09|16218.33|16098.33|16218.33|16098.33|16217.09|16097.09|9
1644445610000|2022-02-09 22:26:50|16218.69|16098.69|16221.3|16101.3|16221.84|16101.84|16218.69|16098.69|10
1644445620000|2022-02-09 22:27:00|16221.84|16101.84|16223.5|16103.5|16223.5|16103.5|16221.84|16101.84|10
1644445630000|2022-02-09 22:27:10|16223.52|16103.52|16224.83|16104.83|16224.83|16104.83|16223.48|16103.48|10
1644445640000|2022-02-09 22:27:20|16225.07|16105.07|16224.35|16104.35|16225.07|16105.07|16223.43|16103.43|10
1644445650000|2022-02-09 22:27:30|16224.63|16104.63|16226.6|16106.6|16226.61|16106.61|16224.63|16104.63|10
1644445660000|2022-02-09 22:27:40|16226.52|16106.52|16233.31|16113.31|16233.31|16113.31|16226.12|16106.12|10
1644445670000|2022-02-09 22:27:50|16233.44|16113.44|16232.86|16112.86|16234.23|16114.23|16232.86|16112.86|10
1644445680000|2022-02-09 22:28:00|16232.48|16112.48|16231.45|16111.45|16232.48|16112.48|16231.45|16111.45|7
1644445690000|2022-02-09 22:28:10|16231.38|16111.38|16229.72|16109.72|16231.38|16111.38|16229.53|16109.53|10
1644445700000|2022-02-09 22:28:20|16229.67|16109.67|16223.78|16103.78|16229.67|16109.67|16223.78|16103.78|10
1644445710000|2022-02-09 22:28:30|16223.55|16103.55|16222.85|16102.85|16224.35|16104.35|16222.85|16102.85|10
1644445720000|2022-02-09 22:28:40|16222.51|16102.51|16220.77|16100.77|16223.29|16103.29|16220.77|16100.77|10
1644445730000|2022-02-09 22:28:50|16220.76|16100.76|16219.75|16099.75|16220.76|16100.76|16219.47|16099.47|10
1644445740000|2022-02-09 22:29:00|16219.43|16099.43|16219.49|16099.49|16219.63|16099.63|16218.9|16098.9|9
1644445750000|2022-02-09 22:29:10|16219.51|16099.51|16218.07|16098.07|16219.55|16099.55|16217.73|16097.73|9
1644445760000|2022-02-09 22:29:20|16218|16098|16218.59|16098.59|16218.59|16098.59|16218|16098|10
1644445770000|2022-02-09 22:29:30|16218.56|16098.56|16218.71|16098.71|16219.02|16099.02|16218.56|16098.56|10
1644445780000|2022-02-09 22:29:40|16218.5|16098.5|16218.23|16098.23|16218.5|16098.5|16217.39|16097.39|10
1644445790000|2022-02-09 22:29:50|16218.33|16098.33|16216.63|16096.63|16218.33|16098.33|16216.4|16096.4|10
1644445800000|2022-02-09 22:30:00|16216.56|16096.56|16215.26|16095.26|16216.56|16096.56|16215.16|16095.16|10
1644445810000|2022-02-09 22:30:10|16215.24|16095.24|16214.94|16094.94|16215.4|16095.4|16214.09|16094.09|9
1644445820000|2022-02-09 22:30:20|16215.26|16095.26|16215.69|16095.69|16215.85|16095.85|16215.06|16095.06|10
1644445830000|2022-02-09 22:30:30|16215.74|16095.74|16215.93|16095.93|16215.96|16095.96|16215.64|16095.64|10
1644445840000|2022-02-09 22:30:40|16216.47|16096.47|16217.56|16097.56|16217.67|16097.67|16216.47|16096.47|10
1644445850000|2022-02-09 22:30:50|16218.08|16098.08|16221.21|16101.21|16221.38|16101.38|16218.08|16098.08|10
1644445860000|2022-02-09 22:31:00|16221.27|16101.27|16221.91|16101.91|16222.04|16102.04|16221.27|16101.27|10
1644445870000|2022-02-09 22:31:10|16222.08|16102.08|16223.77|16103.77|16223.77|16103.77|16222.08|16102.08|10
1644445880000|2022-02-09 22:31:20|16224|16104|16225.34|16105.34|16225.34|16105.34|16223.98|16103.98|10
1644445890000|2022-02-09 22:31:30|16226.66|16106.66|16227.27|16107.27|16227.27|16107.27|16226.38|16106.38|9
1644445900000|2022-02-09 22:31:40|16227.55|16107.55|16229.14|16109.14|16229.14|16109.14|16227.54|16107.54|10
1644445910000|2022-02-09 22:31:50|16229.49|16109.49|16229.37|16109.37|16229.87|16109.87|16229.29|16109.29|10
1644445920000|2022-02-09 22:32:00|16229.3|16109.3|16230.11|16110.11|16230.11|16110.11|16229.3|16109.3|9
1644445930000|2022-02-09 22:32:10|16230.15|16110.15|16234.07|16114.07|16234.07|16114.07|16230.15|16110.15|9
1644445940000|2022-02-09 22:32:20|16234.75|16114.75|16236.11|16116.11|16236.12|16116.12|16234.75|16114.75|10
1644445950000|2022-02-09 22:32:30|16236.13|16116.13|16236.28|16116.28|16236.45|16116.45|16236.1|16116.1|10
1644445960000|2022-02-09 22:32:40|16236.16|16116.16|16236.34|16116.34|16236.34|16116.34|16235.6|16115.6|10
1644445970000|2022-02-09 22:32:50|16236.42|16116.42|16238.66|16118.66|16238.66|16118.66|16236.42|16116.42|8
1644445980000|2022-02-09 22:33:00|16238.84|16118.84|16239.69|16119.69|16239.69|16119.69|16238.4|16118.4|10
1644445990000|2022-02-09 22:33:10|16239.53|16119.53|16240.07|16120.07|16240.26|16120.26|16239.38|16119.38|10
1644446000000|2022-02-09 22:33:20|16240.24|16120.24|16239.58|16119.58|16240.34|16120.34|16239.53|16119.53|10
1644446010000|2022-02-09 22:33:30|16239.74|16119.74|16240.43|16120.43|16240.43|16120.43|16239.73|16119.73|8
1644446020000|2022-02-09 22:33:40|16241.12|16121.12|16242.01|16122.01|16242.01|16122.01|16241.08|16121.08|10
1644446030000|2022-02-09 22:33:50|16242.07|16122.07|16242.88|16122.88|16242.9|16122.9|16242.07|16122.07|10
1644446040000|2022-02-09 22:34:00|16242.79|16122.79|16243.53|16123.53|16243.57|16123.57|16242.79|16122.79|9
1644446050000|2022-02-09 22:34:10|16243.52|16123.52|16244.57|16124.57|16244.57|16124.57|16243.52|16123.52|9
1644446060000|2022-02-09 22:34:20|16245.2|16125.2|16245.61|16125.61|16245.61|16125.61|16245.2|16125.2|8
1644446070000|2022-02-09 22:34:30|16245.83|16125.83|16246.07|16126.07|16246.37|16126.37|16245.78|16125.78|10
1644446080000|2022-02-09 22:34:40|16245.99|16125.99|16247.35|16127.35|16247.36|16127.36|16245.99|16125.99|10
1644446090000|2022-02-09 22:34:50|16247.24|16127.24|16247.47|16127.47|16247.47|16127.47|16246.92|16126.92|8
1644446100000|2022-02-09 22:35:00|16247.48|16127.48|16247.1|16127.1|16247.48|16127.48|16247.04|16127.04|10
1644446110000|2022-02-09 22:35:10|16246.98|16126.98|16248.47|16128.47|16248.52|16128.52|16246.88|16126.88|9
1644446120000|2022-02-09 22:35:20|16248.68|16128.68|16247.92|16127.92|16248.73|16128.73|16247.86|16127.86|10
1644446130000|2022-02-09 22:35:30|16247.98|16127.98|16247.44|16127.44|16248.39|16128.39|16247.4|16127.4|10
1644446140000|2022-02-09 22:35:40|16247.51|16127.51|16245.69|16125.69|16247.51|16127.51|16245.69|16125.69|10
1644446150000|2022-02-09 22:35:50|16245.87|16125.87|16245.18|16125.18|16245.87|16125.87|16245.07|16125.07|9
1644446160000|2022-02-09 22:36:00|16244.74|16124.74|16245.27|16125.27|16245.44|16125.44|16244.72|16124.72|10
1644446170000|2022-02-09 22:36:10|16245.58|16125.58|16245.98|16125.98|16245.98|16125.98|16245.58|16125.58|8
1644446180000|2022-02-09 22:36:20|16246.08|16126.08|16245.96|16125.96|16248.24|16128.24|16245.93|16125.93|10
1644446190000|2022-02-09 22:36:30|16246.04|16126.04|16246.7|16126.7|16246.92|16126.92|16246.04|16126.04|9
1644446200000|2022-02-09 22:36:40|16246.79|16126.79|16246.89|16126.89|16247.45|16127.45|16246.79|16126.79|9
1644446210000|2022-02-09 22:36:50|16246.9|16126.9|16247.24|16127.24|16247.24|16127.24|16246.72|16126.72|9
1644446220000|2022-02-09 22:37:00|16247.1|16127.1|16246.74|16126.74|16247.59|16127.59|16246.66|16126.66|9
1644446230000|2022-02-09 22:37:10|16246.64|16126.64|16246.21|16126.21|16246.72|16126.72|16246.17|16126.17|9
1644446240000|2022-02-09 22:37:20|16246.11|16126.11|16246.14|16126.14|16246.16|16126.16|16245.96|16125.96|7
1644446250000|2022-02-09 22:37:30|16246.05|16126.05|16246.42|16126.42|16246.42|16126.42|16246.02|16126.02|9
1644446260000|2022-02-09 22:37:40|16246.34|16126.34|16244.81|16124.81|16246.34|16126.34|16244.66|16124.66|8
1644446270000|2022-02-09 22:37:50|16244.75|16124.75|16244.34|16124.34|16244.75|16124.75|16244.18|16124.18|8
1644446280000|2022-02-09 22:38:00|16244.47|16124.47|16243.57|16123.57|16244.47|16124.47|16243.57|16123.57|10
1644446290000|2022-02-09 22:38:10|16243.67|16123.67|16243.49|16123.49|16243.83|16123.83|16243.49|16123.49|7
1644446300000|2022-02-09 22:38:20|16243.5|16123.5|16243.78|16123.78|16243.94|16123.94|16243.23|16123.23|9
1644446310000|2022-02-09 22:38:30|16243.94|16123.94|16245.08|16125.08|16245.08|16125.08|16242.82|16122.82|10
1644446320000|2022-02-09 22:38:40|16245.02|16125.02|16247.48|16127.48|16247.48|16127.48|16245.02|16125.02|10
1644446330000|2022-02-09 22:38:50|16247.56|16127.56|16247.47|16127.47|16247.56|16127.56|16247.07|16127.07|10
1644446340000|2022-02-09 22:39:00|16247.57|16127.57|16248.55|16128.55|16248.56|16128.56|16247.57|16127.57|10
1644446350000|2022-02-09 22:39:10|16248.54|16128.54|16248.01|16128.01|16248.8|16128.8|16248.01|16128.01|10
1644446360000|2022-02-09 22:39:20|16247.88|16127.88|16247.31|16127.31|16247.88|16127.88|16247.11|16127.11|10
1644446370000|2022-02-09 22:39:30|16247.28|16127.28|16248.23|16128.23|16248.23|16128.23|16246.96|16126.96|10
1644446380000|2022-02-09 22:39:40|16248.67|16128.67|16249.91|16129.91|16249.91|16129.91|16248.67|16128.67|10
1644446390000|2022-02-09 22:39:50|16250.28|16130.28|16251.89|16131.89|16251.99|16131.99|16250.2|16130.2|10
1644446400000|2022-02-09 22:40:00|16252.19|16132.19|16252.88|16132.88|16253.02|16133.02|16252.04|16132.04|10
1644446410000|2022-02-09 22:40:10|16252.98|16132.98|16254.64|16134.64|16254.64|16134.64|16252.98|16132.98|10
1644446420000|2022-02-09 22:40:20|16254.73|16134.73|16255.26|16135.26|16255.96|16135.96|16254.72|16134.72|10
1644446430000|2022-02-09 22:40:30|16255.5|16135.5|16257.13|16137.13|16257.37|16137.37|16255.5|16135.5|10
1644446440000|2022-02-09 22:40:40|16257.1|16137.1|16258.24|16138.24|16258.24|16138.24|16257.1|16137.1|10
1644446450000|2022-02-09 22:40:50|16258.5|16138.5|16258.52|16138.52|16259.24|16139.24|16258.33|16138.33|10
1644446460000|2022-02-09 22:41:00|16258.86|16138.86|16258.32|16138.32|16259.15|16139.15|16258.32|16138.32|10
1644446470000|2022-02-09 22:41:10|16258.33|16138.33|16259.87|16139.87|16260.01|16140.01|16258.26|16138.26|10
1644446480000|2022-02-09 22:41:20|16260.31|16140.31|16261.57|16141.57|16261.6|16141.6|16260.31|16140.31|10
1644446490000|2022-02-09 22:41:30|16261.16|16141.16|16262.46|16142.46|16262.46|16142.46|16261.16|16141.16|10
1644446500000|2022-02-09 22:41:40|16262.44|16142.44|16263.08|16143.08|16263.25|16143.25|16262.44|16142.44|10
1644446510000|2022-02-09 22:41:50|16263.18|16143.18|16263.5|16143.5|16263.5|16143.5|16263.17|16143.17|9
1644446520000|2022-02-09 22:42:00|16263.68|16143.68|16266.06|16146.06|16266.06|16146.06|16263.49|16143.49|9
1644446530000|2022-02-09 22:42:10|16266.97|16146.97|16268.87|16148.87|16270.29|16150.29|16266.97|16146.97|10
1644446540000|2022-02-09 22:42:20|16268.82|16148.82|16266.25|16146.25|16268.82|16148.82|16265.61|16145.61|10
1644446550000|2022-02-09 22:42:30|16265.65|16145.65|16265.1|16145.1|16266.79|16146.79|16265.1|16145.1|10
1644446560000|2022-02-09 22:42:40|16264.43|16144.43|16263.75|16143.75|16264.43|16144.43|16263.63|16143.63|7
1644446570000|2022-02-09 22:42:50|16263.52|16143.52|16262.72|16142.72|16263.71|16143.71|16262.72|16142.72|9
1644446580000|2022-02-09 22:43:00|16262.39|16142.39|16263.45|16143.45|16263.45|16143.45|16262.39|16142.39|10
1644446590000|2022-02-09 22:43:10|16263.69|16143.69|16264.96|16144.96|16264.96|16144.96|16263.69|16143.69|10
1644446600000|2022-02-09 22:43:20|16265.58|16145.58|16265.67|16145.67|16266.1|16146.1|16265.34|16145.34|10
1644446610000|2022-02-09 22:43:30|16265.76|16145.76|16266.37|16146.37|16266.54|16146.54|16265.76|16145.76|10
1644446620000|2022-02-09 22:43:40|16266.58|16146.58|16267.27|16147.27|16267.27|16147.27|16266.58|16146.58|9
1644446630000|2022-02-09 22:43:50|16267.72|16147.72|16268.79|16148.79|16268.79|16148.79|16267.28|16147.28|10
1644446640000|2022-02-09 22:44:00|16268.68|16148.68|16269.17|16149.17|16269.17|16149.17|16268.67|16148.67|10
1644446650000|2022-02-09 22:44:10|16268.89|16148.89|16269.27|16149.27|16269.36|16149.36|16268.89|16148.89|9
1644446660000|2022-02-09 22:44:20|16268.61|16148.61|16269.43|16149.43|16269.43|16149.43|16268.61|16148.61|10
1644446670000|2022-02-09 22:44:30|16269.44|16149.44|16268.22|16148.22|16269.52|16149.52|16267.89|16147.89|10
1644446680000|2022-02-09 22:44:40|16267.46|16147.46|16262.18|16142.18|16267.46|16147.46|16262.03|16142.03|10
1644446690000|2022-02-09 22:44:50|16262.53|16142.53|16261.23|16141.23|16263.09|16143.09|16261.23|16141.23|10
1644446700000|2022-02-09 22:45:00|16261.27|16141.27|16261.69|16141.69|16261.69|16141.69|16260.81|16140.81|9
1644446710000|2022-02-09 22:45:10|16261.83|16141.83|16263.87|16143.87|16263.87|16143.87|16261.53|16141.53|10
1644446720000|2022-02-09 22:45:20|16264.2|16144.2|16266.08|16146.08|16266.47|16146.47|16264.2|16144.2|10
1644446730000|2022-02-09 22:45:30|16266.06|16146.06|16264.15|16144.15|16266.06|16146.06|16264.15|16144.15|10
1644446740000|2022-02-09 22:45:40|16264.48|16144.48|16266.01|16146.01|16266.01|16146.01|16264.02|16144.02|10
1644446750000|2022-02-09 22:45:50|16265.98|16145.98|16265.12|16145.12|16266.12|16146.12|16265.12|16145.12|10
1644446760000|2022-02-09 22:46:00|16264.91|16144.91|16263.73|16143.73|16264.91|16144.91|16263.24|16143.24|10
1644446770000|2022-02-09 22:46:10|16263.81|16143.81|16262.86|16142.86|16264.08|16144.08|16262.86|16142.86|10
1644446780000|2022-02-09 22:46:20|16262.37|16142.37|16262.31|16142.31|16262.52|16142.52|16262.16|16142.16|9
1644446790000|2022-02-09 22:46:30|16262.54|16142.54|16260.99|16140.99|16262.54|16142.54|16260.71|16140.71|9
1644446800000|2022-02-09 22:46:40|16260.91|16140.91|16259.19|16139.19|16260.91|16140.91|16258.9|16138.9|10
1644446810000|2022-02-09 22:46:50|16259.16|16139.16|16258.57|16138.57|16259.88|16139.88|16258.57|16138.57|9
1644446820000|2022-02-09 22:47:00|16258.56|16138.56|16255.54|16135.54|16258.56|16138.56|16255.54|16135.54|10
1644446830000|2022-02-09 22:47:10|16255.55|16135.55|16256.5|16136.5|16256.5|16136.5|16255.32|16135.32|10
1644446840000|2022-02-09 22:47:20|16256.47|16136.47|16259.34|16139.34|16259.34|16139.34|16256.47|16136.47|10
1644446850000|2022-02-09 22:47:30|16259.6|16139.6|16262.53|16142.53|16262.53|16142.53|16259.6|16139.6|9
1644446860000|2022-02-09 22:47:40|16262.16|16142.16|16265.77|16145.77|16265.77|16145.77|16262.16|16142.16|10
1644446870000|2022-02-09 22:47:50|16265.56|16145.56|16265.76|16145.76|16265.76|16145.76|16265.4|16145.4|10
1644446880000|2022-02-09 22:48:00|16265.62|16145.62|16266.03|16146.03|16266.03|16146.03|16265.05|16145.05|9
1644446890000|2022-02-09 22:48:10|16266.04|16146.04|16263.86|16143.86|16266.04|16146.04|16263.83|16143.83|10
1644446900000|2022-02-09 22:48:20|16263.98|16143.98|16264.8|16144.8|16264.8|16144.8|16263.98|16143.98|6
1644446910000|2022-02-09 22:48:30|16264.93|16144.93|16265.01|16145.01|16265.48|16145.48|16264.79|16144.79|10
1644446920000|2022-02-09 22:48:40|16265|16145|16264.67|16144.67|16265|16145|16264.04|16144.04|9
1644446930000|2022-02-09 22:48:50|16264.52|16144.52|16263.97|16143.97|16264.53|16144.53|16263.62|16143.62|9
1644446940000|2022-02-09 22:49:00|16263.81|16143.81|16263.14|16143.14|16263.84|16143.84|16263.14|16143.14|8
1644446950000|2022-02-09 22:49:10|16263.09|16143.09|16263.9|16143.9|16263.92|16143.92|16262.96|16142.96|8
1644446960000|2022-02-09 22:49:20|16263.87|16143.87|16263.49|16143.49|16263.91|16143.91|16263.49|16143.49|10
1644446970000|2022-02-09 22:49:30|16263.46|16143.46|16262.65|16142.65|16263.5|16143.5|16262.65|16142.65|10
1644446980000|2022-02-09 22:49:40|16262.59|16142.59|16263.81|16143.81|16263.88|16143.88|16262.41|16142.41|10
1644446990000|2022-02-09 22:49:50|16263.96|16143.96|16266.21|16146.21|16266.26|16146.26|16263.96|16143.96|10
1644447000000|2022-02-09 22:50:00|16265.89|16145.89|16266.83|16146.83|16266.83|16146.83|16265.12|16145.12|10
1644447010000|2022-02-09 22:50:10|16266.85|16146.85|16267.58|16147.58|16267.69|16147.69|16266.44|16146.44|10
1644447020000|2022-02-09 22:50:20|16267.87|16147.87|16268.75|16148.75|16269.35|16149.35|16267.87|16147.87|7
1644447030000|2022-02-09 22:50:30|16268.62|16148.62|16269.27|16149.27|16269.27|16149.27|16268.17|16148.17|10
1644447040000|2022-02-09 22:50:40|16269.11|16149.11|16269.23|16149.23|16269.51|16149.51|16269.11|16149.11|8
1644447050000|2022-02-09 22:50:50|16269.34|16149.34|16269.34|16149.34|16269.52|16149.52|16268.76|16148.76|9
1644447060000|2022-02-09 22:51:00|16269.33|16149.33|16269.44|16149.44|16269.46|16149.46|16269.06|16149.06|9
1644447070000|2022-02-09 22:51:10|16269.5|16149.5|16271.3|16151.3|16271.45|16151.45|16269.5|16149.5|9
1644447080000|2022-02-09 22:51:20|16271.31|16151.31|16271.64|16151.64|16271.65|16151.65|16271.13|16151.13|10
1644447090000|2022-02-09 22:51:30|16271.53|16151.53|16271.78|16151.78|16271.87|16151.87|16271.43|16151.43|9
1644447100000|2022-02-09 22:51:40|16270.98|16150.98|16269.93|16149.93|16270.99|16150.99|16269.46|16149.46|10
1644447110000|2022-02-09 22:51:50|16271.7|16151.7|16274.46|16154.46|16274.46|16154.46|16271.7|16151.7|10
1644447120000|2022-02-09 22:52:00|16274.76|16154.76|16278.57|16158.57|16278.84|16158.84|16274.76|16154.76|10
1644447130000|2022-02-09 22:52:10|16278.9|16158.9|16278.89|16158.89|16279.06|16159.06|16278.59|16158.59|10
1644447140000|2022-02-09 22:52:20|16278.73|16158.73|16279.95|16159.95|16280.14|16160.14|16278.53|16158.53|10
1644447150000|2022-02-09 22:52:30|16279.85|16159.85|16279.12|16159.12|16279.85|16159.85|16278.95|16158.95|8
1644447160000|2022-02-09 22:52:40|16278.76|16158.76|16280.87|16160.87|16280.87|16160.87|16278.76|16158.76|10
1644447170000|2022-02-09 22:52:50|16280.93|16160.93|16280.97|16160.97|16281.42|16161.42|16279.51|16159.51|9
1644447180000|2022-02-09 22:53:00|16281.01|16161.01|16284.2|16164.2|16284.2|16164.2|16281.01|16161.01|9
1644447190000|2022-02-09 22:53:10|16284.97|16164.97|16286.29|16166.29|16286.29|16166.29|16284.97|16164.97|10
1644447200000|2022-02-09 22:53:20|16286|16166|16290.44|16170.44|16290.45|16170.45|16286|16166|10
1644447210000|2022-02-09 22:53:30|16292.02|16172.02|16293.61|16173.61|16294.46|16174.46|16292.02|16172.02|10
1644447220000|2022-02-09 22:53:40|16293.68|16173.68|16294.33|16174.33|16294.33|16174.33|16293.34|16173.34|9
1644447230000|2022-02-09 22:53:50|16295.26|16175.26|16295.92|16175.92|16295.92|16175.92|16294.22|16174.22|10
1644447240000|2022-02-09 22:54:00|16296.02|16176.02|16297.32|16177.32|16297.32|16177.32|16296.02|16176.02|10
1644447250000|2022-02-09 22:54:10|16297.36|16177.36|16297.58|16177.58|16297.65|16177.65|16296.94|16176.94|10
1644447260000|2022-02-09 22:54:20|16297.27|16177.27|16298.5|16178.5|16298.5|16178.5|16297.27|16177.27|10
1644447270000|2022-02-09 22:54:30|16298.49|16178.49|16297.97|16177.97|16298.71|16178.71|16297.97|16177.97|10
1644447280000|2022-02-09 22:54:40|16298.3|16178.3|16298.08|16178.08|16298.3|16178.3|16297.7|16177.7|10
1644447290000|2022-02-09 22:54:50|16298.24|16178.24|16297.66|16177.66|16298.42|16178.42|16297.66|16177.66|10
1644447300000|2022-02-09 22:55:00|16297.64|16177.64|16297.68|16177.68|16297.94|16177.94|16297.64|16177.64|8
1644447310000|2022-02-09 22:55:10|16297.57|16177.57|16291.55|16171.55|16297.63|16177.63|16291.55|16171.55|10
1644447320000|2022-02-09 22:55:20|16292.28|16172.28|16289.09|16169.09|16292.28|16172.28|16288.39|16168.39|10
1644447330000|2022-02-09 22:55:30|16288.22|16168.22|16288.57|16168.57|16288.69|16168.69|16287.89|16167.89|9
1644447340000|2022-02-09 22:55:40|16288.55|16168.55|16288.83|16168.83|16288.83|16168.83|16288.12|16168.12|9
1644447350000|2022-02-09 22:55:50|16290.01|16170.01|16292.51|16172.51|16292.51|16172.51|16289.99|16169.99|10
1644447360000|2022-02-09 22:56:00|16292.54|16172.54|16290.76|16170.76|16292.54|16172.54|16290.76|16170.76|10
1644447370000|2022-02-09 22:56:10|16290.79|16170.79|16290.27|16170.27|16290.82|16170.82|16289.95|16169.95|10
1644447380000|2022-02-09 22:56:20|16290.25|16170.25|16289.39|16169.39|16290.25|16170.25|16289.32|16169.32|10
1644447390000|2022-02-09 22:56:30|16289.56|16169.56|16289.24|16169.24|16289.77|16169.77|16289.24|16169.24|8
1644447400000|2022-02-09 22:56:40|16289.62|16169.62|16290.09|16170.09|16290.09|16170.09|16289.28|16169.28|10
1644447410000|2022-02-09 22:56:50|16290.02|16170.02|16290.57|16170.57|16290.57|16170.57|16289.42|16169.42|9
1644447420000|2022-02-09 22:57:00|16290.93|16170.93|16292.73|16172.73|16292.73|16172.73|16290.92|16170.92|9
1644447430000|2022-02-09 22:57:10|16293.73|16173.73|16294.84|16174.84|16294.84|16174.84|16293.73|16173.73|9
1644447440000|2022-02-09 22:57:20|16294.85|16174.85|16297.15|16177.15|16297.15|16177.15|16294.85|16174.85|10
1644447450000|2022-02-09 22:57:30|16297.48|16177.48|16298.34|16178.34|16298.47|16178.47|16297.48|16177.48|10
1644447460000|2022-02-09 22:57:40|16298.36|16178.36|16299.83|16179.83|16299.83|16179.83|16298.36|16178.36|10
1644447470000|2022-02-09 22:57:50|16300|16180|16301.23|16181.23|16301.91|16181.91|16300|16180|9
1644447480000|2022-02-09 22:58:00|16301.21|16181.21|16302.35|16182.35|16302.35|16182.35|16301.21|16181.21|10
1644447490000|2022-02-09 22:58:10|16302.84|16182.84|16303.86|16183.86|16303.86|16183.86|16302.84|16182.84|9
1644447500000|2022-02-09 22:58:20|16303.87|16183.87|16303.64|16183.64|16303.89|16183.89|16303.36|16183.36|10
1644447510000|2022-02-09 22:58:30|16303.68|16183.68|16303.24|16183.24|16303.71|16183.71|16303.24|16183.24|10
1644447520000|2022-02-09 22:58:40|16302.86|16182.86|16298.25|16178.25|16302.86|16182.86|16298.25|16178.25|10
1644447530000|2022-02-09 22:58:50|16298.26|16178.26|16296.71|16176.71|16298.26|16178.26|16296.71|16176.71|9
1644447540000|2022-02-09 22:59:00|16296.36|16176.36|16295.78|16175.78|16296.37|16176.37|16295.44|16175.44|8
1644447550000|2022-02-09 22:59:10|16296.03|16176.03|16297.86|16177.86|16298.06|16178.06|16296.01|16176.01|10
1644447560000|2022-02-09 22:59:20|16297.95|16177.95|16297.93|16177.93|16297.95|16177.95|16297.55|16177.55|10
1644447570000|2022-02-09 22:59:30|16297.98|16177.98|16298.82|16178.82|16298.9|16178.9|16297.98|16177.98|9
1644447580000|2022-02-09 22:59:40|16298.52|16178.52|16297|16177|16298.52|16178.52|16297|16177|10
1644447590000|2022-02-09 22:59:50|16296.62|16176.62|16295.37|16175.37|16296.62|16176.62|16295.25|16175.25|10
1644447600000|2022-02-09 23:00:00|16295.24|16175.24|16295.14|16175.14|16296.23|16176.23|16295.14|16175.14|9
1644447610000|2022-02-09 23:00:10|16293.49|16173.49|16293.71|16173.71|16293.85|16173.85|16292.22|16172.22|10
1644447620000|2022-02-09 23:00:20|16293.43|16173.43|16297.21|16177.21|16297.21|16177.21|16293.43|16173.43|10
1644447630000|2022-02-09 23:00:30|16297.3|16177.3|16295.58|16175.58|16297.41|16177.41|16295.56|16175.56|10
1644447640000|2022-02-09 23:00:40|16294.93|16174.93|16291.44|16171.44|16294.93|16174.93|16291.44|16171.44|10
1644447650000|2022-02-09 23:00:50|16290.73|16170.73|16286.99|16166.99|16290.73|16170.73|16286.99|16166.99|10
1644447660000|2022-02-09 23:01:00|16286.78|16166.78|16286.85|16166.85|16287.05|16167.05|16286.16|16166.16|9
1644447670000|2022-02-09 23:01:10|16286.64|16166.64|16282.55|16162.55|16286.64|16166.64|16282.55|16162.55|10
1644447680000|2022-02-09 23:01:20|16282.58|16162.58|16281.18|16161.18|16282.77|16162.77|16281.12|16161.12|10
1644447690000|2022-02-09 23:01:30|16280.96|16160.96|16281.26|16161.26|16281.7|16161.7|16280.81|16160.81|10
1644447700000|2022-02-09 23:01:40|16280.66|16160.66|16280.59|16160.59|16281.12|16161.12|16280.57|16160.57|10
1644447710000|2022-02-09 23:01:50|16280.68|16160.68|16278.67|16158.67|16280.68|16160.68|16278.36|16158.36|10
1644447720000|2022-02-09 23:02:00|16278.27|16158.27|16277.78|16157.78|16278.82|16158.82|16277.78|16157.78|9
1644447730000|2022-02-09 23:02:10|16277.3|16157.3|16277.88|16157.88|16278.04|16158.04|16277.18|16157.18|10
1644447740000|2022-02-09 23:02:20|16277.49|16157.49|16278.13|16158.13|16278.74|16158.74|16276.93|16156.93|10
1644447750000|2022-02-09 23:02:30|16277.98|16157.98|16279.54|16159.54|16279.54|16159.54|16277.98|16157.98|10
1644447760000|2022-02-09 23:02:40|16279.57|16159.57|16276.47|16156.47|16279.69|16159.69|16276.47|16156.47|10
1644447770000|2022-02-09 23:02:50|16276.73|16156.73|16276.57|16156.57|16276.74|16156.74|16275.26|16155.26|10
1644447780000|2022-02-09 23:03:00|16276.55|16156.55|16276.4|16156.4|16276.92|16156.92|16276.4|16156.4|10
1644447790000|2022-02-09 23:03:10|16276.34|16156.34|16275.15|16155.15|16276.66|16156.66|16275.15|16155.15|10
1644447800000|2022-02-09 23:03:20|16275.16|16155.16|16274.99|16154.99|16275.16|16155.16|16274.83|16154.83|8
1644447810000|2022-02-09 23:03:30|16274.82|16154.82|16271.62|16151.62|16274.82|16154.82|16271.62|16151.62|9
1644447820000|2022-02-09 23:03:40|16271.63|16151.63|16271.68|16151.68|16271.68|16151.68|16271.47|16151.47|10
1644447830000|2022-02-09 23:03:50|16271.47|16151.47|16272.31|16152.31|16272.31|16152.31|16271.47|16151.47|10
1644447840000|2022-02-09 23:04:00|16272.3|16152.3|16271.35|16151.35|16272.3|16152.3|16271.35|16151.35|8
1644447850000|2022-02-09 23:04:10|16271.42|16151.42|16270.96|16150.96|16271.42|16151.42|16270.91|16150.91|9
1644447860000|2022-02-09 23:04:20|16271.04|16151.04|16271.57|16151.57|16271.58|16151.58|16270.85|16150.85|10
1644447870000|2022-02-09 23:04:30|16271.86|16151.86|16272.87|16152.87|16272.87|16152.87|16271.86|16151.86|10
1644447880000|2022-02-09 23:04:40|16272.73|16152.73|16275.18|16155.18|16275.18|16155.18|16272.64|16152.64|9
1644447890000|2022-02-09 23:04:50|16275.28|16155.28|16276.2|16156.2|16276.58|16156.58|16275.28|16155.28|10
1644447900000|2022-02-09 23:05:00|16276.32|16156.32|16276.07|16156.07|16276.48|16156.48|16275.87|16155.87|9
1644447910000|2022-02-09 23:05:10|16276.35|16156.35|16276.84|16156.84|16277.39|16157.39|16276.35|16156.35|10
1644447920000|2022-02-09 23:05:20|16276.81|16156.81|16277.93|16157.93|16277.97|16157.97|16276.81|16156.81|8
1644447930000|2022-02-09 23:05:30|16277.3|16157.3|16280.66|16160.66|16280.71|16160.71|16277.3|16157.3|10
1644447940000|2022-02-09 23:05:40|16280.53|16160.53|16281.27|16161.27|16281.27|16161.27|16280.53|16160.53|9
1644447950000|2022-02-09 23:05:50|16281.24|16161.24|16281.33|16161.33|16281.6|16161.6|16281.24|16161.24|10
1644447960000|2022-02-09 23:06:00|16281.34|16161.34|16280.45|16160.45|16281.46|16161.46|16280.45|16160.45|9
1644447970000|2022-02-09 23:06:10|16280.43|16160.43|16278.77|16158.77|16280.5|16160.5|16278.77|16158.77|9
1644447980000|2022-02-09 23:06:20|16277.99|16157.99|16276.16|16156.16|16277.99|16157.99|16276.16|16156.16|10
1644447990000|2022-02-09 23:06:30|16276.17|16156.17|16278.2|16158.2|16278.2|16158.2|16276.17|16156.17|10
1644448000000|2022-02-09 23:06:40|16278.22|16158.22|16278.44|16158.44|16279.57|16159.57|16278.22|16158.22|9
1644448010000|2022-02-09 23:06:50|16278.4|16158.4|16277.8|16157.8|16278.55|16158.55|16277.8|16157.8|10
1644448020000|2022-02-09 23:07:00|16278.05|16158.05|16273.96|16153.96|16278.11|16158.11|16273.41|16153.41|9
1644448030000|2022-02-09 23:07:10|16273.79|16153.79|16272.69|16152.69|16273.79|16153.79|16272.31|16152.31|10
1644448040000|2022-02-09 23:07:20|16272.12|16152.12|16273.35|16153.35|16273.35|16153.35|16272.12|16152.12|10
1644448050000|2022-02-09 23:07:30|16272.99|16152.99|16272.95|16152.95|16273.22|16153.22|16272.57|16152.57|9
1644448060000|2022-02-09 23:07:40|16273.03|16153.03|16271.61|16151.61|16273.03|16153.03|16271.07|16151.07|10
1644448070000|2022-02-09 23:07:50|16271.85|16151.85|16271.9|16151.9|16272.22|16152.22|16271.76|16151.76|10
1644448080000|2022-02-09 23:08:00|16271.8|16151.8|16271.51|16151.51|16271.8|16151.8|16271.04|16151.04|10
1644448090000|2022-02-09 23:08:10|16271.3|16151.3|16269.57|16149.57|16271.35|16151.35|16269.57|16149.57|10
1644448100000|2022-02-09 23:08:20|16269.59|16149.59|16270.6|16150.6|16270.6|16150.6|16268.34|16148.34|10
1644448110000|2022-02-09 23:08:30|16270.84|16150.84|16272.36|16152.36|16272.36|16152.36|16270.84|16150.84|9
1644448120000|2022-02-09 23:08:40|16271.86|16151.86|16270.46|16150.46|16272.17|16152.17|16270.29|16150.29|9
1644448130000|2022-02-09 23:08:50|16270.62|16150.62|16270.26|16150.26|16271.52|16151.52|16270.26|16150.26|10
1644448140000|2022-02-09 23:09:00|16270.08|16150.08|16269.02|16149.02|16270.08|16150.08|16268.94|16148.94|10
1644448150000|2022-02-09 23:09:10|16269|16149|16268.79|16148.79|16269.56|16149.56|16268.79|16148.79|10
1644448160000|2022-02-09 23:09:20|16269.11|16149.11|16270.83|16150.83|16270.83|16150.83|16269.11|16149.11|9
1644448170000|2022-02-09 23:09:30|16270.97|16150.97|16271.02|16151.02|16271.69|16151.69|16270.97|16150.97|9
1644448180000|2022-02-09 23:09:40|16270.46|16150.46|16269.87|16149.87|16270.46|16150.46|16269.87|16149.87|9
1644448190000|2022-02-09 23:09:50|16269.58|16149.58|16269.34|16149.34|16269.68|16149.68|16269.34|16149.34|10
1644448200000|2022-02-09 23:10:00|16269.29|16149.29|16267.85|16147.85|16269.29|16149.29|16267.85|16147.85|8
1644448210000|2022-02-09 23:10:10|16267.72|16147.72|16265.54|16145.54|16267.72|16147.72|16265.54|16145.54|10
1644448220000|2022-02-09 23:10:20|16265.44|16145.44|16266.3|16146.3|16266.71|16146.71|16265.44|16145.44|10
1644448230000|2022-02-09 23:10:30|16266.34|16146.34|16266.81|16146.81|16267.07|16147.07|16266.34|16146.34|10
1644448240000|2022-02-09 23:10:40|16267.71|16147.71|16269.25|16149.25|16269.28|16149.28|16267.71|16147.71|10
1644448250000|2022-02-09 23:10:50|16270.44|16150.44|16272.16|16152.16|16272.26|16152.26|16270.44|16150.44|10
1644448260000|2022-02-09 23:11:00|16272.35|16152.35|16273.25|16153.25|16273.25|16153.25|16271.67|16151.67|10
1644448270000|2022-02-09 23:11:10|16273.84|16153.84|16279.99|16159.99|16280.17|16160.17|16273.84|16153.84|10
1644448280000|2022-02-09 23:11:20|16280.19|16160.19|16278.85|16158.85|16280.32|16160.32|16278.85|16158.85|10
1644448290000|2022-02-09 23:11:30|16278.9|16158.9|16277.87|16157.87|16278.9|16158.9|16277.57|16157.57|10
1644448300000|2022-02-09 23:11:40|16277.69|16157.69|16277.95|16157.95|16278.46|16158.46|16277.57|16157.57|10
1644448310000|2022-02-09 23:11:50|16278.3|16158.3|16278.17|16158.17|16278.48|16158.48|16278|16158|10
1644448320000|2022-02-09 23:12:00|16278.06|16158.06|16274.73|16154.73|16278.06|16158.06|16274.73|16154.73|10
1644448330000|2022-02-09 23:12:10|16274.52|16154.52|16270.76|16150.76|16274.52|16154.52|16270.76|16150.76|10
1644448340000|2022-02-09 23:12:20|16270.42|16150.42|16269.29|16149.29|16270.42|16150.42|16269.29|16149.29|3
1644448350000|2022-02-09 23:12:30|16269.28|16149.28|16269.38|16149.38|16269.45|16149.45|16268.76|16148.76|10
1644448360000|2022-02-09 23:12:40|16269.49|16149.49|16269.09|16149.09|16269.84|16149.84|16268.51|16148.51|10
1644448370000|2022-02-09 23:12:50|16269.03|16149.03|16270.97|16150.97|16270.97|16150.97|16269.02|16149.02|10
1644448380000|2022-02-09 23:13:00|16271.03|16151.03|16271.35|16151.35|16271.49|16151.49|16271.03|16151.03|10
1644448390000|2022-02-09 23:13:10|16271.56|16151.56|16269.93|16149.93|16271.56|16151.56|16269.93|16149.93|10
1644448400000|2022-02-09 23:13:20|16269.32|16149.32|16269.72|16149.72|16269.72|16149.72|16269.32|16149.32|2
1644448730000|2022-02-09 23:18:50|16259.23|16139.23|16259.65|16139.65|16259.75|16139.75|16259|16139|6
1644448740000|2022-02-09 23:19:00|16259.72|16139.72|16259.91|16139.91|16259.91|16139.91|16259.59|16139.59|9
1644448750000|2022-02-09 23:19:10|16260.71|16140.71|16262.49|16142.49|16262.64|16142.64|16260.62|16140.62|10
1644448760000|2022-02-09 23:19:20|16262.72|16142.72|16260.81|16140.81|16262.72|16142.72|16260.64|16140.64|10
1644448770000|2022-02-09 23:19:30|16260.82|16140.82|16260.48|16140.48|16261.32|16141.32|16260.28|16140.28|10
1644448780000|2022-02-09 23:19:40|16260.57|16140.57|16260.68|16140.68|16261.4|16141.4|16260.57|16140.57|9
1644448790000|2022-02-09 23:19:50|16260.4|16140.4|16261.39|16141.39|16261.52|16141.52|16260.4|16140.4|10
1644448800000|2022-02-09 23:20:00|16261.28|16141.28|16263.44|16143.44|16263.44|16143.44|16261.28|16141.28|10
1644448810000|2022-02-09 23:20:10|16263.45|16143.45|16262.55|16142.55|16263.45|16143.45|16262.47|16142.47|10
1644448820000|2022-02-09 23:20:20|16262.76|16142.76|16262.74|16142.74|16262.83|16142.83|16262.07|16142.07|9
1644448830000|2022-02-09 23:20:30|16262.46|16142.46|16262.22|16142.22|16262.46|16142.46|16261.9|16141.9|10
1644448840000|2022-02-09 23:20:40|16261.96|16141.96|16259.77|16139.77|16261.96|16141.96|16259.77|16139.77|10
1644448850000|2022-02-09 23:20:50|16259.8|16139.8|16255.97|16135.97|16259.8|16139.8|16255.97|16135.97|9
1644448860000|2022-02-09 23:21:00|16254.98|16134.98|16254.12|16134.12|16254.98|16134.98|16253.96|16133.96|10
1644448870000|2022-02-09 23:21:10|16254.08|16134.08|16253.74|16133.74|16254.43|16134.43|16253.74|16133.74|9
1644448880000|2022-02-09 23:21:20|16253.82|16133.82|16253.03|16133.03|16253.82|16133.82|16253|16133|10
1644448890000|2022-02-09 23:21:30|16252.93|16132.93|16250.71|16130.71|16252.93|16132.93|16250.71|16130.71|9
1644448900000|2022-02-09 23:21:40|16250.53|16130.53|16249.88|16129.88|16250.6|16130.6|16249.88|16129.88|10
1644448910000|2022-02-09 23:21:50|16249.39|16129.39|16247.79|16127.79|16249.39|16129.39|16247.79|16127.79|10
1644448920000|2022-02-09 23:22:00|16247.54|16127.54|16245.88|16125.88|16247.54|16127.54|16245.88|16125.88|10
1644448930000|2022-02-09 23:22:10|16245.18|16125.18|16244.53|16124.53|16245.18|16125.18|16244.11|16124.11|8
1644448940000|2022-02-09 23:22:20|16243.63|16123.63|16240.96|16120.96|16243.63|16123.63|16240.96|16120.96|10
1644448950000|2022-02-09 23:22:30|16241.15|16121.15|16241.58|16121.58|16242.03|16122.03|16241.15|16121.15|10
1644448960000|2022-02-09 23:22:40|16241.6|16121.6|16238.44|16118.44|16241.6|16121.6|16238.39|16118.39|10
1644448970000|2022-02-09 23:22:50|16238|16118|16237.7|16117.7|16238.27|16118.27|16237.61|16117.61|10
1644448980000|2022-02-09 23:23:00|16237.98|16117.98|16239.5|16119.5|16239.5|16119.5|16237.68|16117.68|8
1644448990000|2022-02-09 23:23:10|16239.71|16119.71|16240.93|16120.93|16240.93|16120.93|16239.39|16119.39|9
1644449000000|2022-02-09 23:23:20|16240.81|16120.81|16246.15|16126.15|16246.15|16126.15|16240.81|16120.81|10
1644449010000|2022-02-09 23:23:30|16247.07|16127.07|16247.04|16127.04|16248.12|16128.12|16246.97|16126.97|10
1644449020000|2022-02-09 23:23:40|16246.83|16126.83|16245.25|16125.25|16246.83|16126.83|16244.67|16124.67|10
1644449030000|2022-02-09 23:23:50|16245.89|16125.89|16244.63|16124.63|16245.89|16125.89|16244.63|16124.63|10
1644449040000|2022-02-09 23:24:00|16244.31|16124.31|16244.43|16124.43|16244.43|16124.43|16243.66|16123.66|10
1644449050000|2022-02-09 23:24:10|16244.51|16124.51|16242.93|16122.93|16244.51|16124.51|16242.93|16122.93|10
1644449060000|2022-02-09 23:24:20|16242.85|16122.85|16240.37|16120.37|16242.85|16122.85|16240.37|16120.37|10
1644449070000|2022-02-09 23:24:30|16240.33|16120.33|16239.15|16119.15|16240.98|16120.98|16239.15|16119.15|10
1644449080000|2022-02-09 23:24:40|16239.14|16119.14|16238.52|16118.52|16239.46|16119.46|16238.52|16118.52|10
1644449090000|2022-02-09 23:24:50|16238.31|16118.31|16237.52|16117.52|16238.37|16118.37|16237.52|16117.52|10
1644449100000|2022-02-09 23:25:00|16237.05|16117.05|16236.15|16116.15|16237.05|16117.05|16236.15|16116.15|8
1644449110000|2022-02-09 23:25:10|16236.52|16116.52|16233.65|16113.65|16236.52|16116.52|16233.65|16113.65|10
1644449120000|2022-02-09 23:25:20|16233.74|16113.74|16233.2|16113.2|16233.74|16113.74|16233.01|16113.01|10
1644449130000|2022-02-09 23:25:30|16233.24|16113.24|16232.06|16112.06|16233.25|16113.25|16232.06|16112.06|10
1644449140000|2022-02-09 23:25:40|16231.76|16111.76|16230.02|16110.02|16231.76|16111.76|16230.02|16110.02|10
1644449150000|2022-02-09 23:25:50|16230.01|16110.01|16231.55|16111.55|16231.55|16111.55|16229.96|16109.96|10
1644449160000|2022-02-09 23:26:00|16231.61|16111.61|16231.27|16111.27|16231.97|16111.97|16230.8|16110.8|10
1644449170000|2022-02-09 23:26:10|16231.37|16111.37|16230.7|16110.7|16231.54|16111.54|16230.64|16110.64|10
1644449180000|2022-02-09 23:26:20|16230.72|16110.72|16227.77|16107.77|16230.75|16110.75|16227.77|16107.77|10
1644449190000|2022-02-09 23:26:30|16227.66|16107.66|16226.73|16106.73|16227.66|16107.66|16226.27|16106.27|9
1644449200000|2022-02-09 23:26:40|16226.6|16106.6|16226.52|16106.52|16226.79|16106.79|16226.35|16106.35|9
1644449210000|2022-02-09 23:26:50|16226.28|16106.28|16226.96|16106.96|16227.6|16107.6|16226.28|16106.28|10
1644449220000|2022-02-09 23:27:00|16227.3|16107.3|16228.35|16108.35|16228.35|16108.35|16227.3|16107.3|10
1644449230000|2022-02-09 23:27:10|16228.46|16108.46|16229.85|16109.85|16230.09|16110.09|16228.38|16108.38|9
1644449240000|2022-02-09 23:27:20|16229.94|16109.94|16227.51|16107.51|16230.37|16110.37|16227.51|16107.51|10
1644449250000|2022-02-09 23:27:30|16227.31|16107.31|16223.23|16103.23|16227.31|16107.31|16223.23|16103.23|10
1644449260000|2022-02-09 23:27:40|16223.21|16103.21|16221.25|16101.25|16223.21|16103.21|16221.16|16101.16|10
1644449270000|2022-02-09 23:27:50|16220.3|16100.3|16219.74|16099.74|16220.88|16100.88|16219.22|16099.22|9
1644449280000|2022-02-09 23:28:00|16219.63|16099.63|16221.35|16101.35|16221.35|16101.35|16219.63|16099.63|10
1644449290000|2022-02-09 23:28:10|16220.19|16100.19|16218.36|16098.36|16220.19|16100.19|16217.97|16097.97|10
1644449300000|2022-02-09 23:28:20|16217.9|16097.9|16217.86|16097.86|16218.65|16098.65|16217.86|16097.86|10
1644449310000|2022-02-09 23:28:30|16217.97|16097.97|16215.76|16095.76|16218.1|16098.1|16215.76|16095.76|9
1644449320000|2022-02-09 23:28:40|16214.97|16094.97|16215.36|16095.36|16215.42|16095.42|16214.75|16094.75|9
1644449330000|2022-02-09 23:28:50|16215.37|16095.37|16214.62|16094.62|16215.37|16095.37|16214.17|16094.17|10
1644449340000|2022-02-09 23:29:00|16214.95|16094.95|16211.87|16091.87|16214.95|16094.95|16211.87|16091.87|10
1644449350000|2022-02-09 23:29:10|16212.28|16092.28|16208.05|16088.05|16212.28|16092.28|16208.05|16088.05|10
1644449360000|2022-02-09 23:29:20|16208.21|16088.21|16212.66|16092.66|16212.91|16092.91|16208.21|16088.21|10
1644449370000|2022-02-09 23:29:30|16212.93|16092.93|16213.07|16093.07|16213.79|16093.79|16212.55|16092.55|10
1644449380000|2022-02-09 23:29:40|16213.24|16093.24|16215.01|16095.01|16215.01|16095.01|16213.24|16093.24|9
1644449390000|2022-02-09 23:29:50|16215.51|16095.51|16216.66|16096.66|16216.66|16096.66|16215.51|16095.51|8
1644449400000|2022-02-09 23:30:00|16216.88|16096.88|16221.71|16101.71|16221.71|16101.71|16216.88|16096.88|10
1644449410000|2022-02-09 23:30:10|16221.59|16101.59|16223.95|16103.95|16223.95|16103.95|16221.59|16101.59|10
1644449420000|2022-02-09 23:30:20|16223.67|16103.67|16227.2|16107.2|16227.2|16107.2|16223.09|16103.09|10
1644449430000|2022-02-09 23:30:30|16228.16|16108.16|16229.79|16109.79|16229.95|16109.95|16228.16|16108.16|10
1644449440000|2022-02-09 23:30:40|16229.34|16109.34|16228.89|16108.89|16229.63|16109.63|16228.89|16108.89|10
1644449450000|2022-02-09 23:30:50|16228.71|16108.71|16227.95|16107.95|16228.91|16108.91|16227.95|16107.95|9
1644449460000|2022-02-09 23:31:00|16227.67|16107.67|16226.93|16106.93|16227.67|16107.67|16226.71|16106.71|10
1644449470000|2022-02-09 23:31:10|16226.6|16106.6|16226.51|16106.51|16226.96|16106.96|16226.51|16106.51|9
1644449480000|2022-02-09 23:31:20|16226.5|16106.5|16228.83|16108.83|16228.83|16108.83|16226.5|16106.5|10
1644449490000|2022-02-09 23:31:30|16228.87|16108.87|16229.71|16109.71|16229.89|16109.89|16228.87|16108.87|8
1644449500000|2022-02-09 23:31:40|16229.22|16109.22|16227.74|16107.74|16229.22|16109.22|16227.74|16107.74|10
1644449510000|2022-02-09 23:31:50|16227.35|16107.35|16224.03|16104.03|16227.35|16107.35|16224.03|16104.03|10
1644449520000|2022-02-09 23:32:00|16223.06|16103.06|16221.26|16101.26|16223.06|16103.06|16220.88|16100.88|10
1644449530000|2022-02-09 23:32:10|16221.5|16101.5|16226.34|16106.34|16226.5|16106.5|16221.49|16101.49|10
1644449540000|2022-02-09 23:32:20|16226|16106|16226.61|16106.61|16227.09|16107.09|16226|16106|10
1644449550000|2022-02-09 23:32:30|16226.67|16106.67|16226.68|16106.68|16226.77|16106.77|16226.33|16106.33|10
1644449560000|2022-02-09 23:32:40|16226.54|16106.54|16226.22|16106.22|16226.54|16106.54|16225.52|16105.52|7
1644449570000|2022-02-09 23:32:50|16226.02|16106.02|16225.31|16105.31|16226.05|16106.05|16225.31|16105.31|9
1644449580000|2022-02-09 23:33:00|16225.24|16105.24|16225.83|16105.83|16225.83|16105.83|16225.21|16105.21|10
1644449590000|2022-02-09 23:33:10|16225.85|16105.85|16228.09|16108.09|16228.09|16108.09|16225.85|16105.85|9
1644449600000|2022-02-09 23:33:20|16227.84|16107.84|16228.72|16108.72|16228.82|16108.82|16227.84|16107.84|10
1644449610000|2022-02-09 23:33:30|16229|16109|16229.58|16109.58|16229.62|16109.62|16229|16109|10
1644449620000|2022-02-09 23:33:40|16230.25|16110.25|16231.77|16111.77|16231.77|16111.77|16230.25|16110.25|10
1644449630000|2022-02-09 23:33:50|16231.8|16111.8|16233.86|16113.86|16233.86|16113.86|16231.78|16111.78|10
1644449640000|2022-02-09 23:34:00|16233.84|16113.84|16235.39|16115.39|16235.39|16115.39|16233.84|16113.84|10
1644449650000|2022-02-09 23:34:10|16235.4|16115.4|16236.16|16116.16|16236.16|16116.16|16235.4|16115.4|10
1644449660000|2022-02-09 23:34:20|16236.57|16116.57|16237.33|16117.33|16237.48|16117.48|16236.57|16116.57|9
1644449670000|2022-02-09 23:34:30|16237.31|16117.31|16237.61|16117.61|16237.8|16117.8|16237.31|16117.31|9
1644449680000|2022-02-09 23:34:40|16237.92|16117.92|16236.89|16116.89|16237.92|16117.92|16236.86|16116.86|9
1644449690000|2022-02-09 23:34:50|16236.67|16116.67|16237.84|16117.84|16237.84|16117.84|16236.52|16116.52|10
1644449700000|2022-02-09 23:35:00|16237.72|16117.72|16238.7|16118.7|16238.7|16118.7|16237.72|16117.72|8
1644449710000|2022-02-09 23:35:10|16238.63|16118.63|16237.49|16117.49|16238.63|16118.63|16237.49|16117.49|10
1644449720000|2022-02-09 23:35:20|16236.8|16116.8|16236.03|16116.03|16236.8|16116.8|16235.32|16115.32|10
1644449730000|2022-02-09 23:35:30|16236.27|16116.27|16235.53|16115.53|16236.27|16116.27|16235.26|16115.26|8
1644449740000|2022-02-09 23:35:40|16235.45|16115.45|16235.15|16115.15|16235.71|16115.71|16235.15|16115.15|9
1644449750000|2022-02-09 23:35:50|16235.11|16115.11|16233.42|16113.42|16235.11|16115.11|16233.42|16113.42|10
1644449760000|2022-02-09 23:36:00|16233.4|16113.4|16232.34|16112.34|16233.4|16113.4|16232.34|16112.34|9
1644449770000|2022-02-09 23:36:10|16232.14|16112.14|16232.23|16112.23|16232.47|16112.47|16231.86|16111.86|9
1644449780000|2022-02-09 23:36:20|16232.18|16112.18|16233.89|16113.89|16233.89|16113.89|16232.18|16112.18|10
1644449790000|2022-02-09 23:36:30|16233.99|16113.99|16234.17|16114.17|16234.65|16114.65|16233.99|16113.99|10
1644449800000|2022-02-09 23:36:40|16233.97|16113.97|16232.32|16112.32|16234.05|16114.05|16232.32|16112.32|10
1644449810000|2022-02-09 23:36:50|16231.85|16111.85|16228.1|16108.1|16231.85|16111.85|16228.1|16108.1|9
1644449820000|2022-02-09 23:37:00|16227.81|16107.81|16227.77|16107.77|16228.07|16108.07|16227.12|16107.12|10
1644449830000|2022-02-09 23:37:10|16227.79|16107.79|16227|16107|16228.49|16108.49|16227|16107|10
1644449840000|2022-02-09 23:37:20|16227.29|16107.29|16225.53|16105.53|16227.29|16107.29|16225.53|16105.53|10
1644449850000|2022-02-09 23:37:30|16225.71|16105.71|16223.71|16103.71|16225.71|16105.71|16223.71|16103.71|9
1644449860000|2022-02-09 23:37:40|16223.7|16103.7|16222.53|16102.53|16223.75|16103.75|16222.53|16102.53|10
1644449870000|2022-02-09 23:37:50|16221.75|16101.75|16221.32|16101.32|16222.01|16102.01|16221.13|16101.13|9
1644449880000|2022-02-09 23:38:00|16221.46|16101.46|16220.95|16100.95|16221.65|16101.65|16220.95|16100.95|10
1644449890000|2022-02-09 23:38:10|16220.84|16100.84|16219.44|16099.44|16220.84|16100.84|16219.44|16099.44|10
1644449900000|2022-02-09 23:38:20|16219.29|16099.29|16216.06|16096.06|16219.29|16099.29|16216.06|16096.06|10
1644449910000|2022-02-09 23:38:30|16214.32|16094.32|16213.06|16093.06|16214.34|16094.34|16213.06|16093.06|10
1644449920000|2022-02-09 23:38:40|16213.02|16093.02|16212.12|16092.12|16213.3|16093.3|16212.12|16092.12|10
1644449930000|2022-02-09 23:38:50|16210.89|16090.89|16210.48|16090.48|16210.89|16090.89|16210.46|16090.46|10
1644449940000|2022-02-09 23:39:00|16210.58|16090.58|16209.41|16089.41|16210.63|16090.63|16209.41|16089.41|9
1644449950000|2022-02-09 23:39:10|16209.44|16089.44|16208.16|16088.16|16209.44|16089.44|16207.5|16087.5|10
1644449960000|2022-02-09 23:39:20|16207.66|16087.66|16209.52|16089.52|16209.52|16089.52|16205.98|16085.98|10
1644449970000|2022-02-09 23:39:30|16210.23|16090.23|16213.63|16093.63|16213.81|16093.81|16210.23|16090.23|10
1644449980000|2022-02-09 23:39:40|16213.66|16093.66|16213.07|16093.07|16213.66|16093.66|16213.07|16093.07|9
1644449990000|2022-02-09 23:39:50|16212.83|16092.83|16211.72|16091.72|16212.83|16092.83|16211.61|16091.61|10
1644450000000|2022-02-09 23:40:00|16211.94|16091.94|16213.14|16093.14|16213.14|16093.14|16211.39|16091.39|10
1644450010000|2022-02-09 23:40:10|16213.66|16093.66|16217.21|16097.21|16217.43|16097.43|16213.66|16093.66|10
1644450020000|2022-02-09 23:40:20|16217.31|16097.31|16220.05|16100.05|16220.49|16100.49|16217.31|16097.31|10
1644450030000|2022-02-09 23:40:30|16219.92|16099.92|16219.29|16099.29|16220.35|16100.35|16219.29|16099.29|10
1644450040000|2022-02-09 23:40:40|16219.31|16099.31|16218.96|16098.96|16219.31|16099.31|16218.59|16098.59|9
1644450050000|2022-02-09 23:40:50|16218.91|16098.91|16218.03|16098.03|16218.93|16098.93|16218.03|16098.03|9
1644450060000|2022-02-09 23:41:00|16217.93|16097.93|16215.28|16095.28|16217.93|16097.93|16215.28|16095.28|10
1644450070000|2022-02-09 23:41:10|16215.43|16095.43|16216.82|16096.82|16216.98|16096.98|16215.06|16095.06|10
1644450080000|2022-02-09 23:41:20|16216.88|16096.88|16216.81|16096.81|16217.24|16097.24|16216.81|16096.81|10
1644450090000|2022-02-09 23:41:30|16216.37|16096.37|16217.1|16097.1|16217.1|16097.1|16216.37|16096.37|10
1644450100000|2022-02-09 23:41:40|16216.85|16096.85|16216.67|16096.67|16216.85|16096.85|16216.09|16096.09|9
1644450110000|2022-02-09 23:41:50|16216.65|16096.65|16216.33|16096.33|16216.65|16096.65|16215.88|16095.88|10
1644450120000|2022-02-09 23:42:00|16216.53|16096.53|16216.62|16096.62|16216.62|16096.62|16216.38|16096.38|10
1644450130000|2022-02-09 23:42:10|16216.66|16096.66|16216.96|16096.96|16216.96|16096.96|16216.18|16096.18|9
1644450140000|2022-02-09 23:42:20|16216.9|16096.9|16215.55|16095.55|16216.93|16096.93|16215.55|16095.55|9
1644450150000|2022-02-09 23:42:30|16215.59|16095.59|16214.95|16094.95|16215.59|16095.59|16214.95|16094.95|8
1644450160000|2022-02-09 23:42:40|16214.81|16094.81|16213.77|16093.77|16214.87|16094.87|16213.77|16093.77|10
1644450170000|2022-02-09 23:42:50|16213.65|16093.65|16213.52|16093.52|16214|16094|16213.52|16093.52|9
1644450180000|2022-02-09 23:43:00|16213.8|16093.8|16212.51|16092.51|16213.8|16093.8|16212.31|16092.31|10
1644450190000|2022-02-09 23:43:10|16212.33|16092.33|16213.21|16093.21|16213.21|16093.21|16211.95|16091.95|10
1644450200000|2022-02-09 23:43:20|16212.89|16092.89|16212.35|16092.35|16213.42|16093.42|16212.35|16092.35|10
1644450210000|2022-02-09 23:43:30|16212.64|16092.64|16212.6|16092.6|16212.86|16092.86|16212.38|16092.38|10
1644450220000|2022-02-09 23:43:40|16212.61|16092.61|16212.95|16092.95|16213.03|16093.03|16212.61|16092.61|10
1644450230000|2022-02-09 23:43:50|16213.27|16093.27|16214.91|16094.91|16214.91|16094.91|16213.27|16093.27|10
1644450240000|2022-02-09 23:44:00|16215.22|16095.22|16216.64|16096.64|16216.64|16096.64|16215.22|16095.22|10
1644450250000|2022-02-09 23:44:10|16216.81|16096.81|16216.9|16096.9|16217|16097|16216.81|16096.81|9
1644450260000|2022-02-09 23:44:20|16216.88|16096.88|16216.2|16096.2|16216.88|16096.88|16216.1|16096.1|10
1644450270000|2022-02-09 23:44:30|16216.17|16096.17|16215.95|16095.95|16216.46|16096.46|16215.95|16095.95|10
1644450280000|2022-02-09 23:44:40|16215.93|16095.93|16215.41|16095.41|16215.93|16095.93|16215.24|16095.24|10
1644450290000|2022-02-09 23:44:50|16215.34|16095.34|16213.53|16093.53|16215.34|16095.34|16213.53|16093.53|10
1644450300000|2022-02-09 23:45:00|16213.57|16093.57|16211.61|16091.61|16213.76|16093.76|16211.5|16091.5|9
1644450310000|2022-02-09 23:45:10|16211.83|16091.83|16210.88|16090.88|16211.83|16091.83|16210.56|16090.56|9
1644450320000|2022-02-09 23:45:20|16210.96|16090.96|16211.77|16091.77|16211.88|16091.88|16210.89|16090.89|10
1644450330000|2022-02-09 23:45:30|16211.4|16091.4|16207.81|16087.81|16211.4|16091.4|16207.81|16087.81|10
1644450340000|2022-02-09 23:45:40|16207.11|16087.11|16206.39|16086.39|16207.11|16087.11|16206.2|16086.2|10
1644450350000|2022-02-09 23:45:50|16206.38|16086.38|16206.59|16086.59|16206.59|16086.59|16206.28|16086.28|9
1644450360000|2022-02-09 23:46:00|16206.93|16086.93|16208.22|16088.22|16208.22|16088.22|16206.93|16086.93|10
1644450370000|2022-02-09 23:46:10|16208.69|16088.69|16209.91|16089.91|16209.91|16089.91|16208.25|16088.25|10
1644450380000|2022-02-09 23:46:20|16209.87|16089.87|16210.33|16090.33|16210.33|16090.33|16209.67|16089.67|10
1644450390000|2022-02-09 23:46:30|16210.35|16090.35|16212.35|16092.35|16212.35|16092.35|16210.35|16090.35|10
1644450400000|2022-02-09 23:46:40|16212.68|16092.68|16215.15|16095.15|16215.15|16095.15|16212.68|16092.68|10
1644450410000|2022-02-09 23:46:50|16215.98|16095.98|16217.03|16097.03|16217.03|16097.03|16215.41|16095.41|9
1644450420000|2022-02-09 23:47:00|16217.16|16097.16|16218.78|16098.78|16218.78|16098.78|16217.16|16097.16|10
1644450430000|2022-02-09 23:47:10|16219.01|16099.01|16222.41|16102.41|16222.41|16102.41|16219.01|16099.01|10
1644450440000|2022-02-09 23:47:20|16222.58|16102.58|16225.95|16105.95|16225.95|16105.95|16222.58|16102.58|10
1644450450000|2022-02-09 23:47:30|16226.86|16106.86|16231.37|16111.37|16231.37|16111.37|16226.86|16106.86|10
1644450460000|2022-02-09 23:47:40|16231.77|16111.77|16230.53|16110.53|16231.77|16111.77|16230.53|16110.53|9
1644450470000|2022-02-09 23:47:50|16230.24|16110.24|16229.91|16109.91|16230.32|16110.32|16229.17|16109.17|9
1644450480000|2022-02-09 23:48:00|16229.69|16109.69|16228.31|16108.31|16229.69|16109.69|16228.01|16108.01|8
1644450490000|2022-02-09 23:48:10|16227.93|16107.93|16228.05|16108.05|16228.05|16108.05|16227.68|16107.68|8
1644450500000|2022-02-09 23:48:20|16227.98|16107.98|16228.3|16108.3|16228.3|16108.3|16227.98|16107.98|9
1644450510000|2022-02-09 23:48:30|16228.74|16108.74|16228.25|16108.25|16228.74|16108.74|16228.04|16108.04|8
1644450520000|2022-02-09 23:48:40|16228.37|16108.37|16226.18|16106.18|16228.37|16108.37|16226.18|16106.18|9
1644450530000|2022-02-09 23:48:50|16226.26|16106.26|16228.04|16108.04|16228.04|16108.04|16225.74|16105.74|8
1644450540000|2022-02-09 23:49:00|16228.58|16108.58|16228.31|16108.31|16228.58|16108.58|16228.22|16108.22|9
1644450550000|2022-02-09 23:49:10|16228.08|16108.08|16227.21|16107.21|16228.08|16108.08|16227.21|16107.21|9
1644450560000|2022-02-09 23:49:20|16227.15|16107.15|16227.47|16107.47|16227.95|16107.95|16227.15|16107.15|10
1644450570000|2022-02-09 23:49:30|16227.84|16107.84|16227.8|16107.8|16228.02|16108.02|16227.77|16107.77|9
1644450580000|2022-02-09 23:49:40|16227.82|16107.82|16226.65|16106.65|16228.03|16108.03|16226.65|16106.65|9
1644450590000|2022-02-09 23:49:50|16226.69|16106.69|16226.9|16106.9|16227.88|16107.88|16226.66|16106.66|10
1644450600000|2022-02-09 23:50:00|16225.85|16105.85|16225.76|16105.76|16226.81|16106.81|16225.76|16105.76|9
1644450610000|2022-02-09 23:50:10|16225.48|16105.48|16222.69|16102.69|16225.48|16105.48|16222.31|16102.31|9
1644450620000|2022-02-09 23:50:20|16223.01|16103.01|16223.39|16103.39|16223.68|16103.68|16222.88|16102.88|10
1644450630000|2022-02-09 23:50:30|16223.75|16103.75|16225.94|16105.94|16225.94|16105.94|16223.75|16103.75|10
1644450640000|2022-02-09 23:50:40|16225.73|16105.73|16227.3|16107.3|16227.54|16107.54|16225.73|16105.73|9
1644450650000|2022-02-09 23:50:50|16227.94|16107.94|16227.59|16107.59|16227.94|16107.94|16227.29|16107.29|10
1644450660000|2022-02-09 23:51:00|16227.6|16107.6|16229.92|16109.92|16229.92|16109.92|16227.56|16107.56|10
1644450670000|2022-02-09 23:51:10|16229.88|16109.88|16230.43|16110.43|16230.43|16110.43|16229.54|16109.54|10
1644450680000|2022-02-09 23:51:20|16230.58|16110.58|16231.22|16111.22|16231.8|16111.8|16230.58|16110.58|10
1644450690000|2022-02-09 23:51:30|16231.43|16111.43|16232.8|16112.8|16232.89|16112.89|16231.43|16111.43|9
1644450700000|2022-02-09 23:51:40|16233.05|16113.05|16236.11|16116.11|16236.11|16116.11|16233.05|16113.05|10
1644450710000|2022-02-09 23:51:50|16236.45|16116.45|16237.6|16117.6|16237.6|16117.6|16236.36|16116.36|10
1644450720000|2022-02-09 23:52:00|16237.62|16117.62|16237.74|16117.74|16238|16118|16237.62|16117.62|10
1644450730000|2022-02-09 23:52:10|16238.23|16118.23|16239.26|16119.26|16239.26|16119.26|16238.06|16118.06|10
1644450740000|2022-02-09 23:52:20|16239.58|16119.58|16240.03|16120.03|16240.25|16120.25|16239.34|16119.34|9
1644450750000|2022-02-09 23:52:30|16240.28|16120.28|16241.38|16121.38|16241.38|16121.38|16240.28|16120.28|10
1644450760000|2022-02-09 23:52:40|16240.86|16120.86|16239.92|16119.92|16240.86|16120.86|16239.92|16119.92|10
1644450770000|2022-02-09 23:52:50|16240.17|16120.17|16240.62|16120.62|16240.62|16120.62|16239.96|16119.96|10
1644450780000|2022-02-09 23:53:00|16240.63|16120.63|16240.41|16120.41|16240.86|16120.86|16240.36|16120.36|9
1644450790000|2022-02-09 23:53:10|16240.27|16120.27|16240.41|16120.41|16241.14|16121.14|16240.03|16120.03|10
1644450800000|2022-02-09 23:53:20|16240.17|16120.17|16240.04|16120.04|16240.52|16120.52|16240.04|16120.04|10
1644450810000|2022-02-09 23:53:30|16240.3|16120.3|16237.62|16117.62|16240.3|16120.3|16237.62|16117.62|10
1644450820000|2022-02-09 23:53:40|16237.33|16117.33|16234.98|16114.98|16237.33|16117.33|16234.98|16114.98|10
1644450830000|2022-02-09 23:53:50|16235.09|16115.09|16233.37|16113.37|16235.09|16115.09|16233.19|16113.19|10
1644450840000|2022-02-09 23:54:00|16233.27|16113.27|16231.46|16111.46|16233.27|16113.27|16231.46|16111.46|10
1644450850000|2022-02-09 23:54:10|16231.31|16111.31|16226.17|16106.17|16231.31|16111.31|16226.17|16106.17|10
1644450860000|2022-02-09 23:54:20|16225.95|16105.95|16221.56|16101.56|16225.95|16105.95|16221.56|16101.56|10
1644450870000|2022-02-09 23:54:30|16221.89|16101.89|16222.55|16102.55|16222.55|16102.55|16221.53|16101.53|10
1644450880000|2022-02-09 23:54:40|16222.2|16102.2|16223.43|16103.43|16223.56|16103.56|16222.2|16102.2|10
1644450890000|2022-02-09 23:54:50|16223.16|16103.16|16221.5|16101.5|16223.16|16103.16|16220.52|16100.52|10
1644450900000|2022-02-09 23:55:00|16221.7|16101.7|16221.33|16101.33|16222.57|16102.57|16221.33|16101.33|10
1644450910000|2022-02-09 23:55:10|16221.14|16101.14|16218.11|16098.11|16221.18|16101.18|16218.11|16098.11|10
1644450920000|2022-02-09 23:55:20|16217.83|16097.83|16212.7|16092.7|16217.83|16097.83|16212.7|16092.7|10
1644450930000|2022-02-09 23:55:30|16212.04|16092.04|16209.2|16089.2|16212.04|16092.04|16209.2|16089.2|10
1644450940000|2022-02-09 23:55:40|16208.69|16088.69|16209.38|16089.38|16209.38|16089.38|16208.39|16088.39|10
1644450950000|2022-02-09 23:55:50|16209.5|16089.5|16208.55|16088.55|16209.69|16089.69|16208.54|16088.54|10
1644450960000|2022-02-09 23:56:00|16208.16|16088.16|16206.62|16086.62|16208.38|16088.38|16206.62|16086.62|10
1644450970000|2022-02-09 23:56:10|16206.57|16086.57|16206.08|16086.08|16206.57|16086.57|16205.36|16085.36|10
1644450980000|2022-02-09 23:56:20|16206.19|16086.19|16205.68|16085.68|16207.44|16087.44|16205.68|16085.68|10
1644450990000|2022-02-09 23:56:30|16206.68|16086.68|16206.43|16086.43|16206.73|16086.73|16205.87|16085.87|10
1644451000000|2022-02-09 23:56:40|16206.52|16086.52|16207.04|16087.04|16207.33|16087.33|16206.13|16086.13|9
1644451010000|2022-02-09 23:56:50|16206.6|16086.6|16207.92|16087.92|16207.92|16087.92|16206.59|16086.59|10
1644451020000|2022-02-09 23:57:00|16208.03|16088.03|16206.69|16086.69|16208.03|16088.03|16206.69|16086.69|10
1644451030000|2022-02-09 23:57:10|16206.65|16086.65|16207.03|16087.03|16207.03|16087.03|16205.72|16085.72|10
1644451040000|2022-02-09 23:57:20|16207.19|16087.19|16210.18|16090.18|16210.18|16090.18|16207.19|16087.19|10
1644451050000|2022-02-09 23:57:30|16210.44|16090.44|16215.23|16095.23|16215.23|16095.23|16210.26|16090.26|10
1644451060000|2022-02-09 23:57:40|16215.64|16095.64|16220.07|16100.07|16220.51|16100.51|16215.4|16095.4|10
1644451070000|2022-02-09 23:57:50|16220.34|16100.34|16225.49|16105.49|16225.49|16105.49|16220.23|16100.23|10
1644451080000|2022-02-09 23:58:00|16225.3|16105.3|16225.46|16105.46|16225.74|16105.74|16225.08|16105.08|10
1644451090000|2022-02-09 23:58:10|16226.13|16106.13|16227.18|16107.18|16227.18|16107.18|16226.13|16106.13|10
1644451100000|2022-02-09 23:58:20|16227.58|16107.58|16231.55|16111.55|16231.55|16111.55|16227.58|16107.58|10
1644451110000|2022-02-09 23:58:30|16231.74|16111.74|16234.23|16114.23|16234.23|16114.23|16231.7|16111.7|10
1644451120000|2022-02-09 23:58:40|16234.4|16114.4|16234.53|16114.53|16234.66|16114.66|16233.67|16113.67|10
1644451130000|2022-02-09 23:58:50|16234.31|16114.31|16234.05|16114.05|16234.31|16114.31|16233.51|16113.51|8
1644451140000|2022-02-09 23:59:00|16234.7|16114.7|16233.88|16113.88|16234.91|16114.91|16233.81|16113.81|10
1644451150000|2022-02-09 23:59:10|16234.05|16114.05|16233.94|16113.94|16234.22|16114.22|16233.73|16113.73|10
1644451160000|2022-02-09 23:59:20|16234.17|16114.17|16233.79|16113.79|16234.37|16114.37|16233.79|16113.79|10
1644451170000|2022-02-09 23:59:30|16234.08|16114.08|16235.81|16115.81|16235.81|16115.81|16234.08|16114.08|10
1644451180000|2022-02-09 23:59:40|16236.06|16116.06|16235.37|16115.37|16236.62|16116.62|16235.37|16115.37|10
1644451190000|2022-02-09 23:59:50|16235.34|16115.34|16235.79|16115.79|16235.79|16115.79|16235.24|16115.24|10
1644451200000|2022-02-10 00:00:00|16235.61|16115.61|16234.22|16114.22|16235.77|16115.77|16234.22|16114.22|10
1644451210000|2022-02-10 00:00:10|16234.36|16114.36|16233.87|16113.87|16234.37|16114.37|16232.96|16112.96|10
1644451220000|2022-02-10 00:00:20|16234.35|16114.35|16238.17|16118.17|16238.17|16118.17|16234.35|16114.35|10
1644451230000|2022-02-10 00:00:30|16238.04|16118.04|16241.84|16121.84|16241.84|16121.84|16238.04|16118.04|10
1644451240000|2022-02-10 00:00:40|16241.33|16121.33|16240.68|16120.68|16241.55|16121.55|16240.68|16120.68|10
1644451250000|2022-02-10 00:00:50|16240.66|16120.66|16240.71|16120.71|16241.55|16121.55|16240.3|16120.3|10
1644451260000|2022-02-10 00:01:00|16240.76|16120.76|16241.53|16121.53|16241.53|16121.53|16240.76|16120.76|10
1644451270000|2022-02-10 00:01:10|16241.46|16121.46|16233.92|16113.92|16241.46|16121.46|16233.92|16113.92|10
1644451280000|2022-02-10 00:01:20|16233.51|16113.51|16226.62|16106.62|16233.51|16113.51|16226.62|16106.62|10
1644451290000|2022-02-10 00:01:30|16226.59|16106.59|16226.05|16106.05|16226.9|16106.9|16225.55|16105.55|10
1644451300000|2022-02-10 00:01:40|16225.91|16105.91|16226.15|16106.15|16226.71|16106.71|16225.68|16105.68|10
1644451310000|2022-02-10 00:01:50|16226.22|16106.22|16222.69|16102.69|16226.68|16106.68|16222.69|16102.69|10
1644451320000|2022-02-10 00:02:00|16222.15|16102.15|16215.29|16095.29|16222.15|16102.15|16215.29|16095.29|10
1644451330000|2022-02-10 00:02:10|16215.06|16095.06|16210.56|16090.56|16215.06|16095.06|16210.56|16090.56|10
1644451340000|2022-02-10 00:02:20|16209.39|16089.39|16204.21|16084.21|16209.39|16089.39|16204.21|16084.21|10
1644451350000|2022-02-10 00:02:30|16203.57|16083.57|16199.04|16079.04|16203.96|16083.96|16199.04|16079.04|10
1644451360000|2022-02-10 00:02:40|16198.61|16078.61|16195.02|16075.02|16198.61|16078.61|16195.02|16075.02|9
1644451370000|2022-02-10 00:02:50|16194.99|16074.99|16195.8|16075.8|16195.8|16075.8|16194.33|16074.33|10
1644451380000|2022-02-10 00:03:00|16196.51|16076.51|16203.73|16083.73|16203.73|16083.73|16196.38|16076.38|10
1644451390000|2022-02-10 00:03:10|16204.93|16084.93|16208.7|16088.7|16208.7|16088.7|16204.93|16084.93|9
1644451400000|2022-02-10 00:03:20|16209.54|16089.54|16209.97|16089.97|16210.11|16090.11|16209.54|16089.54|10
1644451410000|2022-02-10 00:03:30|16210.09|16090.09|16213.59|16093.59|16213.59|16093.59|16209.31|16089.31|10
1644451420000|2022-02-10 00:03:40|16216.85|16096.85|16219.62|16099.62|16219.86|16099.86|16216.85|16096.85|10
1644451430000|2022-02-10 00:03:50|16219.09|16099.09|16218.45|16098.45|16219.58|16099.58|16218.45|16098.45|10
1644451440000|2022-02-10 00:04:00|16218.31|16098.31|16219.28|16099.28|16219.43|16099.43|16218.16|16098.16|10
1644451450000|2022-02-10 00:04:10|16218.91|16098.91|16219.98|16099.98|16219.98|16099.98|16218.82|16098.82|10
1644451460000|2022-02-10 00:04:20|16220.48|16100.48|16221.89|16101.89|16222.11|16102.11|16220.34|16100.34|9
1644451470000|2022-02-10 00:04:30|16221.71|16101.71|16223.32|16103.32|16223.32|16103.32|16221.71|16101.71|10
1644451480000|2022-02-10 00:04:40|16223.39|16103.39|16226.64|16106.64|16226.64|16106.64|16222.82|16102.82|9
1644451490000|2022-02-10 00:04:50|16226.74|16106.74|16227.49|16107.49|16227.67|16107.67|16226.74|16106.74|10
1644451500000|2022-02-10 00:05:00|16227.91|16107.91|16227.58|16107.58|16228.79|16108.79|16227.25|16107.25|10
1644451510000|2022-02-10 00:05:10|16227.68|16107.68|16223.47|16103.47|16227.68|16107.68|16223.47|16103.47|9
1644451520000|2022-02-10 00:05:20|16223.08|16103.08|16221.03|16101.03|16223.08|16103.08|16220.84|16100.84|10
1644451530000|2022-02-10 00:05:30|16221.3|16101.3|16220.62|16100.62|16221.72|16101.72|16220.62|16100.62|10
1644451540000|2022-02-10 00:05:40|16221.24|16101.24|16221.93|16101.93|16221.93|16101.93|16220.83|16100.83|10
1644451550000|2022-02-10 00:05:50|16222.07|16102.07|16221.32|16101.32|16222.07|16102.07|16221.32|16101.32|9
1644451560000|2022-02-10 00:06:00|16221.18|16101.18|16221.04|16101.04|16221.69|16101.69|16220.91|16100.91|10
1644451570000|2022-02-10 00:06:10|16221.09|16101.09|16221.24|16101.24|16221.24|16101.24|16220.9|16100.9|9
1644451580000|2022-02-10 00:06:20|16221.28|16101.28|16222.36|16102.36|16222.36|16102.36|16221.28|16101.28|10
1644451590000|2022-02-10 00:06:30|16222.28|16102.28|16215.75|16095.75|16222.28|16102.28|16215.75|16095.75|10
1644451600000|2022-02-10 00:06:40|16215.08|16095.08|16212.03|16092.03|16215.08|16095.08|16211.69|16091.69|10
1644451610000|2022-02-10 00:06:50|16211.87|16091.87|16208.48|16088.48|16211.87|16091.87|16208.48|16088.48|10
1644451620000|2022-02-10 00:07:00|16207.83|16087.83|16206.55|16086.55|16207.83|16087.83|16206.54|16086.54|10
1644451630000|2022-02-10 00:07:10|16207.16|16087.16|16204.68|16084.68|16207.75|16087.75|16204.68|16084.68|10
1644451640000|2022-02-10 00:07:20|16203.78|16083.78|16197.86|16077.86|16203.78|16083.78|16197.86|16077.86|10
1644451650000|2022-02-10 00:07:30|16197.03|16077.03|16196|16076|16197.03|16077.03|16193.8|16073.8|10
1644451660000|2022-02-10 00:07:40|16197.38|16077.38|16199.67|16079.67|16199.67|16079.67|16197.33|16077.33|10
1644451670000|2022-02-10 00:07:50|16199.48|16079.48|16198.94|16078.94|16199.99|16079.99|16198.94|16078.94|10
1644451680000|2022-02-10 00:08:00|16198.29|16078.29|16196.98|16076.98|16198.29|16078.29|16196.79|16076.79|10
1644451690000|2022-02-10 00:08:10|16197.03|16077.03|16195.28|16075.28|16197.27|16077.27|16195.05|16075.05|9
1644451700000|2022-02-10 00:08:20|16195.29|16075.29|16196.39|16076.39|16196.39|16076.39|16195.27|16075.27|10
1644451710000|2022-02-10 00:08:30|16196.12|16076.12|16192.81|16072.81|16196.12|16076.12|16192.81|16072.81|10
1644451720000|2022-02-10 00:08:40|16192.82|16072.82|16191.86|16071.86|16194|16074|16191.69|16071.69|10
1644451730000|2022-02-10 00:08:50|16192.49|16072.49|16197.54|16077.54|16197.54|16077.54|16192.49|16072.49|10
1644451740000|2022-02-10 00:09:00|16197.86|16077.86|16198.9|16078.9|16198.9|16078.9|16197.56|16077.56|10
1644451750000|2022-02-10 00:09:10|16198.86|16078.86|16199|16079|16200.23|16080.23|16198.72|16078.72|10
1644451760000|2022-02-10 00:09:20|16198.75|16078.75|16197.3|16077.3|16198.85|16078.85|16197.3|16077.3|10
1644451770000|2022-02-10 00:09:30|16197.05|16077.05|16196.85|16076.85|16197.38|16077.38|16196.81|16076.81|9
1644451780000|2022-02-10 00:09:40|16197.22|16077.22|16194.37|16074.37|16197.22|16077.22|16194.37|16074.37|10
1644451790000|2022-02-10 00:09:50|16193.89|16073.89|16191.16|16071.16|16194.15|16074.15|16191.16|16071.16|10
1644451800000|2022-02-10 00:10:00|16191.39|16071.39|16191.02|16071.02|16191.48|16071.48|16190.49|16070.49|10
1644451810000|2022-02-10 00:10:10|16191.11|16071.11|16193.55|16073.55|16193.55|16073.55|16191.11|16071.11|10
1644451820000|2022-02-10 00:10:20|16193.38|16073.38|16196.52|16076.52|16196.7|16076.7|16193.38|16073.38|9
1644451830000|2022-02-10 00:10:30|16196.48|16076.48|16196.1|16076.1|16197.02|16077.02|16196.1|16076.1|9
1644451840000|2022-02-10 00:10:40|16196.31|16076.31|16198.37|16078.37|16198.73|16078.73|16196.31|16076.31|10
1644451850000|2022-02-10 00:10:50|16198.46|16078.46|16199.13|16079.13|16199.13|16079.13|16197.89|16077.89|9
1644451860000|2022-02-10 00:11:00|16199.18|16079.18|16200.95|16080.95|16200.95|16080.95|16199.18|16079.18|10
1644451870000|2022-02-10 00:11:10|16200.8|16080.8|16208.04|16088.04|16208.04|16088.04|16200.8|16080.8|10
1644451880000|2022-02-10 00:11:20|16208.57|16088.57|16211.83|16091.83|16211.83|16091.83|16208.57|16088.57|10
1644451890000|2022-02-10 00:11:30|16212.02|16092.02|16217.08|16097.08|16217.08|16097.08|16212.02|16092.02|10
1644451900000|2022-02-10 00:11:40|16218.19|16098.19|16221.02|16101.02|16221.11|16101.11|16218.19|16098.19|10
1644451910000|2022-02-10 00:11:50|16221.33|16101.33|16220.34|16100.34|16221.33|16101.33|16220.34|16100.34|10
1644451920000|2022-02-10 00:12:00|16220.11|16100.11|16219.4|16099.4|16220.11|16100.11|16218.95|16098.95|10
1644451930000|2022-02-10 00:12:10|16219.26|16099.26|16220.35|16100.35|16220.46|16100.46|16219.23|16099.23|10
1644451940000|2022-02-10 00:12:20|16221.45|16101.45|16223.19|16103.19|16223.29|16103.29|16221.45|16101.45|10
1644451950000|2022-02-10 00:12:30|16223.13|16103.13|16221.76|16101.76|16223.14|16103.14|16221.76|16101.76|10
1644451960000|2022-02-10 00:12:40|16221.81|16101.81|16222.53|16102.53|16222.53|16102.53|16221.81|16101.81|10
1644451970000|2022-02-10 00:12:50|16222.54|16102.54|16222.31|16102.31|16222.54|16102.54|16221.99|16101.99|10
1644451980000|2022-02-10 00:13:00|16221.62|16101.62|16223|16103|16223|16103|16221.62|16101.62|9
1644451990000|2022-02-10 00:13:10|16223.01|16103.01|16220.71|16100.71|16223.01|16103.01|16220.58|16100.58|10
1644452000000|2022-02-10 00:13:20|16220.29|16100.29|16215.23|16095.23|16220.29|16100.29|16215.23|16095.23|10
1644452010000|2022-02-10 00:13:30|16213.8|16093.8|16209.39|16089.39|16213.8|16093.8|16209.39|16089.39|10
1644452020000|2022-02-10 00:13:40|16209.27|16089.27|16203.5|16083.5|16209.27|16089.27|16203.5|16083.5|10
1644452030000|2022-02-10 00:13:50|16203.25|16083.25|16198.43|16078.43|16203.25|16083.25|16198.43|16078.43|10
1644452040000|2022-02-10 00:14:00|16195.46|16075.46|16188.04|16068.04|16195.46|16075.46|16188.04|16068.04|10
1644452050000|2022-02-10 00:14:10|16186.58|16066.58|16175.43|16055.43|16186.58|16066.58|16175.43|16055.43|10
1644452060000|2022-02-10 00:14:20|16175.57|16055.57|16167.66|16047.66|16175.57|16055.57|16167.66|16047.66|10
1644452070000|2022-02-10 00:14:30|16166.68|16046.68|16165.64|16045.64|16167.41|16047.41|16165.64|16045.64|10
1644452080000|2022-02-10 00:14:40|16165.27|16045.27|16166.41|16046.41|16166.41|16046.41|16164.09|16044.09|10
1644452090000|2022-02-10 00:14:50|16166.71|16046.71|16169.84|16049.84|16170.12|16050.12|16166.71|16046.71|10
1644452100000|2022-02-10 00:15:00|16171.85|16051.85|16172.59|16052.59|16172.59|16052.59|16171.85|16051.85|10
1644452110000|2022-02-10 00:15:10|16172.35|16052.35|16172.18|16052.18|16172.37|16052.37|16171.93|16051.93|10
1644452120000|2022-02-10 00:15:20|16172.32|16052.32|16168.34|16048.34|16172.5|16052.5|16168.34|16048.34|10
1644452130000|2022-02-10 00:15:30|16166.61|16046.61|16160.59|16040.59|16166.61|16046.61|16160.59|16040.59|10
1644452140000|2022-02-10 00:15:40|16159.88|16039.88|16152.37|16032.37|16159.88|16039.88|16151.75|16031.75|10
1644452150000|2022-02-10 00:15:50|16151.65|16031.65|16150.36|16030.36|16151.65|16031.65|16149.74|16029.74|10
1644452160000|2022-02-10 00:16:00|16150.3|16030.3|16154.55|16034.55|16154.55|16034.55|16150.3|16030.3|10
1644452170000|2022-02-10 00:16:10|16154.87|16034.87|16159.92|16039.92|16159.92|16039.92|16154.87|16034.87|10
1644452180000|2022-02-10 00:16:20|16160.34|16040.34|16161.24|16041.24|16161.68|16041.68|16160.34|16040.34|10
1644452190000|2022-02-10 00:16:30|16160.79|16040.79|16164.69|16044.69|16164.69|16044.69|16160.79|16040.79|10
1644452200000|2022-02-10 00:16:40|16164.64|16044.64|16166.24|16046.24|16166.24|16046.24|16164.58|16044.58|10
1644452210000|2022-02-10 00:16:50|16165.94|16045.94|16163.59|16043.59|16166.12|16046.12|16163.59|16043.59|10
1644452220000|2022-02-10 00:17:00|16163|16043|16159.35|16039.35|16163.05|16043.05|16159.35|16039.35|10
1644452230000|2022-02-10 00:17:10|16159.21|16039.21|16158.24|16038.24|16159.21|16039.21|16157.49|16037.49|10
1644452240000|2022-02-10 00:17:20|16158.18|16038.18|16156.09|16036.09|16158.42|16038.42|16156.09|16036.09|10
1644452250000|2022-02-10 00:17:30|16154.47|16034.47|16149.7|16029.7|16154.47|16034.47|16149.7|16029.7|10
1644452260000|2022-02-10 00:17:40|16149.5|16029.5|16147.62|16027.62|16149.5|16029.5|16147.62|16027.62|10
1644452270000|2022-02-10 00:17:50|16147.86|16027.86|16142.29|16022.29|16147.86|16027.86|16141.79|16021.79|10
1644452280000|2022-02-10 00:18:00|16142.35|16022.35|16137.26|16017.26|16142.35|16022.35|16137.26|16017.26|9
1644452290000|2022-02-10 00:18:10|16137.01|16017.01|16135.88|16015.88|16137.76|16017.76|16135.88|16015.88|10
1644452300000|2022-02-10 00:18:20|16135.82|16015.82|16126.99|16006.99|16135.82|16015.82|16126.99|16006.99|10
1644452310000|2022-02-10 00:18:30|16126.25|16006.25|16123.57|16003.57|16126.25|16006.25|16123.51|16003.51|10
1644452320000|2022-02-10 00:18:40|16119.87|15999.87|16119.16|15999.16|16119.87|15999.87|16118.62|15998.62|10
1644452330000|2022-02-10 00:18:50|16119.47|15999.47|16119.55|15999.55|16120.3|16000.3|16118.82|15998.82|10
1644452340000|2022-02-10 00:19:00|16120.69|16000.69|16119.84|15999.84|16120.88|16000.88|16119.84|15999.84|10
1644452350000|2022-02-10 00:19:10|16119.08|15999.08|16118.09|15998.09|16119.08|15999.08|16117.64|15997.64|10
1644452360000|2022-02-10 00:19:20|16118.6|15998.6|16118.49|15998.49|16119.12|15999.12|16117.9|15997.9|10
1644452370000|2022-02-10 00:19:30|16118.38|15998.38|16118.2|15998.2|16118.47|15998.47|16117.65|15997.65|10
1644452380000|2022-02-10 00:19:40|16118.55|15998.55|16118.95|15998.95|16119.22|15999.22|16118.44|15998.44|10
1644452390000|2022-02-10 00:19:50|16119.02|15999.02|16120.53|16000.53|16120.53|16000.53|16119.02|15999.02|10
1644452400000|2022-02-10 00:20:00|16120.52|16000.52|16122.33|16002.33|16122.33|16002.33|16120.52|16000.52|10
1644452410000|2022-02-10 00:20:10|16122.55|16002.55|16125.91|16005.91|16125.91|16005.91|16122.55|16002.55|10
1644452420000|2022-02-10 00:20:20|16126.67|16006.67|16130.18|16010.18|16130.76|16010.76|16126.67|16006.67|9
1644452430000|2022-02-10 00:20:30|16129.95|16009.95|16133.69|16013.69|16133.81|16013.81|16129.95|16009.95|10
1644452440000|2022-02-10 00:20:40|16133.71|16013.71|16133.35|16013.35|16133.99|16013.99|16132.75|16012.75|10
1644452450000|2022-02-10 00:20:50|16133.29|16013.29|16130.83|16010.83|16133.29|16013.29|16130.83|16010.83|10
1644452460000|2022-02-10 00:21:00|16130.63|16010.63|16131.95|16011.95|16131.95|16011.95|16130.56|16010.56|10
1644452470000|2022-02-10 00:21:10|16132.95|16012.95|16133.13|16013.13|16133.78|16013.78|16132.95|16012.95|10
1644452480000|2022-02-10 00:21:20|16132.76|16012.76|16133.61|16013.61|16134.09|16014.09|16132.6|16012.6|10
1644452490000|2022-02-10 00:21:30|16133.68|16013.68|16134.9|16014.9|16135.51|16015.51|16133.65|16013.65|10
1644452500000|2022-02-10 00:21:40|16134.49|16014.49|16135.58|16015.58|16135.72|16015.72|16134.49|16014.49|9
1644452510000|2022-02-10 00:21:50|16135.69|16015.69|16134.88|16014.88|16136.09|16016.09|16134.88|16014.88|10
1644452520000|2022-02-10 00:22:00|16134.91|16014.91|16134.27|16014.27|16134.91|16014.91|16133.23|16013.23|10
1644452530000|2022-02-10 00:22:10|16134.12|16014.12|16134.36|16014.36|16134.36|16014.36|16133.54|16013.54|9
1644452540000|2022-02-10 00:22:20|16134.4|16014.4|16139.06|16019.06|16139.06|16019.06|16134.4|16014.4|10
1644452550000|2022-02-10 00:22:30|16139.22|16019.22|16141.17|16021.17|16141.17|16021.17|16139.22|16019.22|10
1644452560000|2022-02-10 00:22:40|16141.26|16021.26|16144.37|16024.37|16144.42|16024.42|16141.26|16021.26|10
1644452570000|2022-02-10 00:22:50|16144.12|16024.12|16145.23|16025.23|16145.23|16025.23|16143.74|16023.74|9
1644452580000|2022-02-10 00:23:00|16144.98|16024.98|16146.99|16026.99|16146.99|16026.99|16144.98|16024.98|10
1644452590000|2022-02-10 00:23:10|16146.85|16026.85|16147.99|16027.99|16147.99|16027.99|16146.82|16026.82|10
1644452600000|2022-02-10 00:23:20|16147.89|16027.89|16148.53|16028.53|16148.7|16028.7|16147.89|16027.89|9
1644452610000|2022-02-10 00:23:30|16148.51|16028.51|16148.71|16028.71|16148.76|16028.76|16148.51|16028.51|8
1644452620000|2022-02-10 00:23:40|16149.88|16029.88|16158.46|16038.46|16158.46|16038.46|16149.88|16029.88|9
1644452630000|2022-02-10 00:23:50|16159.71|16039.71|16145.63|16025.63|16159.71|16039.71|16145.63|16025.63|10
1644452640000|2022-02-10 00:24:00|16143.91|16023.91|16137.73|16017.73|16143.91|16023.91|16137.73|16017.73|10
1644452650000|2022-02-10 00:24:10|16138.32|16018.32|16135.87|16015.87|16138.32|16018.32|16135.06|16015.06|10
1644452660000|2022-02-10 00:24:20|16135.63|16015.63|16131.46|16011.46|16135.63|16015.63|16131.46|16011.46|10
1644452670000|2022-02-10 00:24:30|16131.5|16011.5|16131.08|16011.08|16131.82|16011.82|16131.08|16011.08|10
1644452680000|2022-02-10 00:24:40|16130.72|16010.72|16127.11|16007.11|16131.09|16011.09|16127.11|16007.11|9
1644452690000|2022-02-10 00:24:50|16126.3|16006.3|16125.03|16005.03|16126.42|16006.42|16124.7|16004.7|10
1644452700000|2022-02-10 00:25:00|16122.02|16002.02|16115.1|15995.1|16122.02|16002.02|16115.1|15995.1|10
1644452710000|2022-02-10 00:25:10|16114.99|15994.99|16116.01|15996.01|16116.93|15996.93|16114.99|15994.99|9
1644452720000|2022-02-10 00:25:20|16115.73|15995.73|16116.07|15996.07|16116.39|15996.39|16115.4|15995.4|9
1644452730000|2022-02-10 00:25:30|16116.64|15996.64|16118.4|15998.4|16119.1|15999.1|16116.64|15996.64|10
1644452740000|2022-02-10 00:25:40|16118.45|15998.45|16119.03|15999.03|16119.03|15999.03|16118.45|15998.45|10
1644452750000|2022-02-10 00:25:50|16119.1|15999.1|16122.5|16002.5|16122.5|16002.5|16119.1|15999.1|10
1644452760000|2022-02-10 00:26:00|16122.68|16002.68|16124.19|16004.19|16124.19|16004.19|16122.56|16002.56|10
1644452770000|2022-02-10 00:26:10|16124.3|16004.3|16125.14|16005.14|16125.14|16005.14|16124.29|16004.29|9
1644452780000|2022-02-10 00:26:20|16125.21|16005.21|16122.48|16002.48|16125.21|16005.21|16121.92|16001.92|9
1644452790000|2022-02-10 00:26:30|16122.32|16002.32|16123.55|16003.55|16123.55|16003.55|16122.32|16002.32|10
1644452800000|2022-02-10 00:26:40|16123.71|16003.71|16122.24|16002.24|16123.71|16003.71|16122.15|16002.15|9
1644452810000|2022-02-10 00:26:50|16122.22|16002.22|16122.85|16002.85|16122.94|16002.94|16122.22|16002.22|9
1644452820000|2022-02-10 00:27:00|16123.48|16003.48|16124.73|16004.73|16124.73|16004.73|16123.48|16003.48|9
1644452830000|2022-02-10 00:27:10|16124.8|16004.8|16124.13|16004.13|16124.8|16004.8|16123.86|16003.86|10
1644452840000|2022-02-10 00:27:20|16124.08|16004.08|16128.98|16008.98|16128.98|16008.98|16124.08|16004.08|10
1644452850000|2022-02-10 00:27:30|16129.37|16009.37|16130.44|16010.44|16130.44|16010.44|16129.37|16009.37|10
1644452860000|2022-02-10 00:27:40|16130.58|16010.58|16132.46|16012.46|16132.48|16012.48|16130.58|16010.58|9
1644452870000|2022-02-10 00:27:50|16132.58|16012.58|16135.38|16015.38|16135.38|16015.38|16132.58|16012.58|9
1644452880000|2022-02-10 00:28:00|16135.42|16015.42|16135.14|16015.14|16135.74|16015.74|16134.92|16014.92|9
1644452890000|2022-02-10 00:28:10|16135.36|16015.36|16137.96|16017.96|16137.96|16017.96|16135.36|16015.36|10
1644452900000|2022-02-10 00:28:20|16138.07|16018.07|16138.77|16018.77|16138.77|16018.77|16137.97|16017.97|10
1644452910000|2022-02-10 00:28:30|16138.66|16018.66|16139.64|16019.64|16139.65|16019.65|16138.66|16018.66|10
1644452920000|2022-02-10 00:28:40|16139.85|16019.85|16140.9|16020.9|16140.9|16020.9|16139.85|16019.85|10
1644452930000|2022-02-10 00:28:50|16141.2|16021.2|16139.44|16019.44|16141.2|16021.2|16139.28|16019.28|10
1644452940000|2022-02-10 00:29:00|16139.59|16019.59|16142.96|16022.96|16142.96|16022.96|16139.59|16019.59|9
1644452950000|2022-02-10 00:29:10|16143.21|16023.21|16144.85|16024.85|16144.91|16024.91|16143.09|16023.09|10
1644452960000|2022-02-10 00:29:20|16145.39|16025.39|16148.1|16028.1|16148.1|16028.1|16145.39|16025.39|10
1644452970000|2022-02-10 00:29:30|16148.07|16028.07|16148.83|16028.83|16149.13|16029.13|16148.07|16028.07|9
1644452980000|2022-02-10 00:29:40|16148.75|16028.75|16150.25|16030.25|16150.25|16030.25|16148.75|16028.75|10
1644452990000|2022-02-10 00:29:50|16150.34|16030.34|16150.7|16030.7|16151.04|16031.04|16150.34|16030.34|9
1644453000000|2022-02-10 00:30:00|16150.63|16030.63|16150.08|16030.08|16150.63|16030.63|16150.08|16030.08|10
1644453010000|2022-02-10 00:30:10|16150.02|16030.02|16151.64|16031.64|16151.64|16031.64|16150.02|16030.02|10
1644453020000|2022-02-10 00:30:20|16151.88|16031.88|16153.95|16033.95|16153.95|16033.95|16151.88|16031.88|10
1644453030000|2022-02-10 00:30:30|16154.45|16034.45|16155.82|16035.82|16156.08|16036.08|16154.27|16034.27|10
1644453040000|2022-02-10 00:30:40|16155.77|16035.77|16157.11|16037.11|16157.25|16037.25|16155.45|16035.45|10
1644453050000|2022-02-10 00:30:50|16156.85|16036.85|16157.68|16037.68|16158.34|16038.34|16156.85|16036.85|10
1644453060000|2022-02-10 00:31:00|16157.64|16037.64|16156.92|16036.92|16157.68|16037.68|16156.92|16036.92|9
1644453070000|2022-02-10 00:31:10|16156.82|16036.82|16155.7|16035.7|16156.82|16036.82|16155.7|16035.7|9
1644453080000|2022-02-10 00:31:20|16155.53|16035.53|16153.43|16033.43|16155.53|16035.53|16152.95|16032.95|10
1644453090000|2022-02-10 00:31:30|16153.09|16033.09|16151.73|16031.73|16153.09|16033.09|16151.17|16031.17|10
1644453100000|2022-02-10 00:31:40|16151.59|16031.59|16147.71|16027.71|16151.59|16031.59|16147.65|16027.65|10
1644453110000|2022-02-10 00:31:50|16147.44|16027.44|16145.02|16025.02|16147.58|16027.58|16145.02|16025.02|10
1644453120000|2022-02-10 00:32:00|16144.48|16024.48|16141.04|16021.04|16144.48|16024.48|16141.04|16021.04|10
1644453130000|2022-02-10 00:32:10|16140.46|16020.46|16139.66|16019.66|16140.46|16020.46|16139.59|16019.59|9
1644453140000|2022-02-10 00:32:20|16139.75|16019.75|16142.12|16022.12|16142.12|16022.12|16139.18|16019.18|10
1644453150000|2022-02-10 00:32:30|16142.16|16022.16|16141.12|16021.12|16142.16|16022.16|16141.12|16021.12|9
1644453160000|2022-02-10 00:32:40|16141.64|16021.64|16145.45|16025.45|16145.45|16025.45|16140.82|16020.82|10
1644453170000|2022-02-10 00:32:50|16146.35|16026.35|16149.53|16029.53|16149.53|16029.53|16146.21|16026.21|10
1644453180000|2022-02-10 00:33:00|16149.72|16029.72|16151.26|16031.26|16151.26|16031.26|16149.72|16029.72|10
1644453190000|2022-02-10 00:33:10|16151.19|16031.19|16151.93|16031.93|16151.93|16031.93|16150.82|16030.82|8
1644453200000|2022-02-10 00:33:20|16152.48|16032.48|16153.85|16033.85|16153.85|16033.85|16152.48|16032.48|9
1644453210000|2022-02-10 00:33:30|16154.12|16034.12|16155.26|16035.26|16155.64|16035.64|16154.12|16034.12|9
1644453220000|2022-02-10 00:33:40|16155.17|16035.17|16155.14|16035.14|16155.17|16035.17|16154.51|16034.51|9
1644453230000|2022-02-10 00:33:50|16155.24|16035.24|16156.14|16036.14|16156.14|16036.14|16155.24|16035.24|10
1644453240000|2022-02-10 00:34:00|16156.2|16036.2|16158.35|16038.35|16158.35|16038.35|16156.2|16036.2|8
1644453250000|2022-02-10 00:34:10|16158.37|16038.37|16161.46|16041.46|16161.46|16041.46|16158.37|16038.37|10
1644453260000|2022-02-10 00:34:20|16161.48|16041.48|16162.92|16042.92|16163.05|16043.05|16161.47|16041.47|9
1644453270000|2022-02-10 00:34:30|16162.85|16042.85|16160.89|16040.89|16162.85|16042.85|16160.89|16040.89|9
1644453280000|2022-02-10 00:34:40|16161|16041|16160.69|16040.69|16161.1|16041.1|16160.69|16040.69|10
1644453290000|2022-02-10 00:34:50|16160.38|16040.38|16159.88|16039.88|16160.79|16040.79|16159.73|16039.73|6
1644453300000|2022-02-10 00:35:00|16159.9|16039.9|16153.5|16033.5|16160.03|16040.03|16153.5|16033.5|10
1644453310000|2022-02-10 00:35:10|16152.71|16032.71|16141.37|16021.37|16152.71|16032.71|16141.37|16021.37|10
1644453320000|2022-02-10 00:35:20|16141.35|16021.35|16138.18|16018.18|16141.35|16021.35|16138.18|16018.18|10
1644453330000|2022-02-10 00:35:30|16138.66|16018.66|16139.88|16019.88|16140.24|16020.24|16138.66|16018.66|10
1644453340000|2022-02-10 00:35:40|16139.71|16019.71|16140.87|16020.87|16141|16021|16139.71|16019.71|10
1644453350000|2022-02-10 00:35:50|16140.84|16020.84|16139.09|16019.09|16141.22|16021.22|16139.02|16019.02|10
1644453360000|2022-02-10 00:36:00|16139.12|16019.12|16143.74|16023.74|16143.74|16023.74|16139.12|16019.12|10
1644453370000|2022-02-10 00:36:10|16143.27|16023.27|16146.01|16026.01|16146.23|16026.23|16143.27|16023.27|10
1644453380000|2022-02-10 00:36:20|16146.71|16026.71|16148.98|16028.98|16148.98|16028.98|16146.33|16026.33|10
1644453390000|2022-02-10 00:36:30|16148.93|16028.93|16148.98|16028.98|16149.28|16029.28|16148.93|16028.93|9
1644453400000|2022-02-10 00:36:40|16149.02|16029.02|16147.8|16027.8|16149.57|16029.57|16147.8|16027.8|10
1644453410000|2022-02-10 00:36:50|16147.9|16027.9|16147.19|16027.19|16147.9|16027.9|16146.89|16026.89|10
1644453420000|2022-02-10 00:37:00|16146.98|16026.98|16146.75|16026.75|16146.98|16026.98|16146.6|16026.6|10
1644453430000|2022-02-10 00:37:10|16146.67|16026.67|16146.96|16026.96|16147.25|16027.25|16146.42|16026.42|10
1644453440000|2022-02-10 00:37:20|16147.03|16027.03|16145.69|16025.69|16147.03|16027.03|16145.6|16025.6|10
1644453450000|2022-02-10 00:37:30|16145.43|16025.43|16145.2|16025.2|16145.7|16025.7|16145.1|16025.1|10
1644453460000|2022-02-10 00:37:40|16145.36|16025.36|16144.2|16024.2|16145.47|16025.47|16144.2|16024.2|10
1644453470000|2022-02-10 00:37:50|16143.76|16023.76|16142.92|16022.92|16143.76|16023.76|16142.67|16022.67|10
1644453480000|2022-02-10 00:38:00|16142.97|16022.97|16144.64|16024.64|16144.64|16024.64|16142.97|16022.97|10
1644453490000|2022-02-10 00:38:10|16144.48|16024.48|16147.21|16027.21|16147.21|16027.21|16144.48|16024.48|10
1644453500000|2022-02-10 00:38:20|16147.22|16027.22|16146.01|16026.01|16147.22|16027.22|16146.01|16026.01|10
1644453510000|2022-02-10 00:38:30|16145.94|16025.94|16146.05|16026.05|16146.05|16026.05|16145.6|16025.6|10
1644453520000|2022-02-10 00:38:40|16146.01|16026.01|16146.59|16026.59|16146.59|16026.59|16145.94|16025.94|9
1644453530000|2022-02-10 00:38:50|16146.29|16026.29|16146.43|16026.43|16146.44|16026.44|16146.05|16026.05|10
1644453540000|2022-02-10 00:39:00|16146.39|16026.39|16146.53|16026.53|16146.53|16026.53|16146.38|16026.38|6
1644453550000|2022-02-10 00:39:10|16145.31|16025.31|16145.42|16025.42|16145.89|16025.89|16144.42|16024.42|10
1644453560000|2022-02-10 00:39:20|16145.33|16025.33|16144.41|16024.41|16145.33|16025.33|16144.36|16024.36|9
1644453570000|2022-02-10 00:39:30|16144.44|16024.44|16148.25|16028.25|16148.25|16028.25|16144.44|16024.44|9
1644453580000|2022-02-10 00:39:40|16148.2|16028.2|16150.32|16030.32|16150.32|16030.32|16148.2|16028.2|10
1644453590000|2022-02-10 00:39:50|16150.2|16030.2|16149.6|16029.6|16150.4|16030.4|16149.21|16029.21|10
1644453600000|2022-02-10 00:40:00|16148.84|16028.84|16151.95|16031.95|16151.95|16031.95|16148.63|16028.63|10
1644453610000|2022-02-10 00:40:10|16151.84|16031.84|16153.42|16033.42|16153.42|16033.42|16151.84|16031.84|9
1644453620000|2022-02-10 00:40:20|16154.6|16034.6|16158.96|16038.96|16159|16039|16154.6|16034.6|10
1644453630000|2022-02-10 00:40:30|16158.86|16038.86|16158.58|16038.58|16159.05|16039.05|16158.46|16038.46|9
1644453640000|2022-02-10 00:40:40|16158.54|16038.54|16157.24|16037.24|16158.54|16038.54|16157.2|16037.2|10
1644453650000|2022-02-10 00:40:50|16157.6|16037.6|16154.77|16034.77|16157.92|16037.92|16154.71|16034.71|10
1644453660000|2022-02-10 00:41:00|16154.69|16034.69|16155.77|16035.77|16155.85|16035.85|16154.69|16034.69|10
1644453670000|2022-02-10 00:41:10|16156.52|16036.52|16159.35|16039.35|16159.9|16039.9|16156.52|16036.52|10
1644453680000|2022-02-10 00:41:20|16159.51|16039.51|16160.76|16040.76|16160.76|16040.76|16159.23|16039.23|10
1644453690000|2022-02-10 00:41:30|16161.09|16041.09|16162.2|16042.2|16162.2|16042.2|16161.09|16041.09|10
1644453700000|2022-02-10 00:41:40|16162.12|16042.12|16162.46|16042.46|16162.48|16042.48|16162.11|16042.11|10
1644453710000|2022-02-10 00:41:50|16162.6|16042.6|16163.95|16043.95|16163.95|16043.95|16162.6|16042.6|9
1644453720000|2022-02-10 00:42:00|16163.94|16043.94|16164.61|16044.61|16164.61|16044.61|16163.51|16043.51|9
1644453730000|2022-02-10 00:42:10|16164.53|16044.53|16167.56|16047.56|16167.56|16047.56|16164.53|16044.53|10
1644453740000|2022-02-10 00:42:20|16167.63|16047.63|16162.72|16042.72|16167.65|16047.65|16162.72|16042.72|10
1644453750000|2022-02-10 00:42:30|16161.2|16041.2|16153.94|16033.94|16161.2|16041.2|16153.94|16033.94|10
1644453760000|2022-02-10 00:42:40|16153.28|16033.28|16154.44|16034.44|16154.5|16034.5|16151.53|16031.53|10
1644453770000|2022-02-10 00:42:50|16154.81|16034.81|16156.81|16036.81|16157.12|16037.12|16154.81|16034.81|10
1644453780000|2022-02-10 00:43:00|16157.1|16037.1|16157.55|16037.55|16157.55|16037.55|16156.47|16036.47|10
1644453790000|2022-02-10 00:43:10|16157.76|16037.76|16157.31|16037.31|16158.19|16038.19|16157.22|16037.22|10
1644453800000|2022-02-10 00:43:20|16157.49|16037.49|16158.36|16038.36|16158.36|16038.36|16156.91|16036.91|10
1644453810000|2022-02-10 00:43:30|16158.09|16038.09|16159.51|16039.51|16159.7|16039.7|16158.05|16038.05|10
1644453820000|2022-02-10 00:43:40|16159.85|16039.85|16158.31|16038.31|16159.85|16039.85|16158.31|16038.31|10
1644453830000|2022-02-10 00:43:50|16157.92|16037.92|16156.39|16036.39|16157.92|16037.92|16156.39|16036.39|10
1644453840000|2022-02-10 00:44:00|16155.82|16035.82|16154.42|16034.42|16155.84|16035.84|16154.42|16034.42|10
1644453850000|2022-02-10 00:44:10|16154.64|16034.64|16152.61|16032.61|16154.64|16034.64|16152.61|16032.61|10
1644453860000|2022-02-10 00:44:20|16152.67|16032.67|16153.02|16033.02|16153.02|16033.02|16152.31|16032.31|10
1644453870000|2022-02-10 00:44:30|16153.42|16033.42|16152.88|16032.88|16153.42|16033.42|16152.68|16032.68|10
1644453880000|2022-02-10 00:44:40|16152.99|16032.99|16151.19|16031.19|16152.99|16032.99|16151.19|16031.19|10
1644453890000|2022-02-10 00:44:50|16150.89|16030.89|16151.9|16031.9|16151.9|16031.9|16150.89|16030.89|9
1644453900000|2022-02-10 00:45:00|16152.03|16032.03|16151.39|16031.39|16152.39|16032.39|16151.39|16031.39|10
1644453910000|2022-02-10 00:45:10|16151.47|16031.47|16149.92|16029.92|16151.47|16031.47|16149.65|16029.65|10
1644453920000|2022-02-10 00:45:20|16149.91|16029.91|16145.22|16025.22|16149.91|16029.91|16145.22|16025.22|10
1644453930000|2022-02-10 00:45:30|16144.74|16024.74|16137.1|16017.1|16144.74|16024.74|16137.1|16017.1|10
1644453940000|2022-02-10 00:45:40|16136.94|16016.94|16137.32|16017.32|16137.49|16017.49|16136.94|16016.94|10
1644453950000|2022-02-10 00:45:50|16137.31|16017.31|16133.38|16013.38|16137.32|16017.32|16133.38|16013.38|10
1644453960000|2022-02-10 00:46:00|16132.74|16012.74|16130.86|16010.86|16132.95|16012.95|16130.86|16010.86|9
1644453970000|2022-02-10 00:46:10|16130.97|16010.97|16128.16|16008.16|16131.21|16011.21|16128.16|16008.16|10
1644453980000|2022-02-10 00:46:20|16127.61|16007.61|16127.09|16007.09|16127.83|16007.83|16127.04|16007.04|10
1644453990000|2022-02-10 00:46:30|16127.11|16007.11|16128.94|16008.94|16129.32|16009.32|16127.11|16007.11|10
1644454000000|2022-02-10 00:46:40|16129.04|16009.04|16131.1|16011.1|16131.1|16011.1|16129.04|16009.04|10
1644454010000|2022-02-10 00:46:50|16131.45|16011.45|16131.57|16011.57|16132.02|16012.02|16131.44|16011.44|9
1644454020000|2022-02-10 00:47:00|16131.27|16011.27|16132.33|16012.33|16132.33|16012.33|16131.27|16011.27|10
1644454030000|2022-02-10 00:47:10|16131.87|16011.87|16131.7|16011.7|16132.01|16012.01|16131.44|16011.44|9
1644454040000|2022-02-10 00:47:20|16131.54|16011.54|16129.67|16009.67|16131.56|16011.56|16129.43|16009.43|10
1644454050000|2022-02-10 00:47:30|16129.49|16009.49|16129.82|16009.82|16130.12|16010.12|16129.45|16009.45|10
1644454060000|2022-02-10 00:47:40|16130.01|16010.01|16131.04|16011.04|16131.04|16011.04|16130.01|16010.01|10
1644454070000|2022-02-10 00:47:50|16131.1|16011.1|16134.82|16014.82|16134.82|16014.82|16131.1|16011.1|10
1644454080000|2022-02-10 00:48:00|16134.94|16014.94|16137.47|16017.47|16137.47|16017.47|16134.26|16014.26|10
1644454090000|2022-02-10 00:48:10|16137.43|16017.43|16138.77|16018.77|16138.77|16018.77|16137.43|16017.43|9
1644454100000|2022-02-10 00:48:20|16138.74|16018.74|16140.85|16020.85|16140.85|16020.85|16138.74|16018.74|10
1644454110000|2022-02-10 00:48:30|16140.86|16020.86|16144.17|16024.17|16144.17|16024.17|16140.86|16020.86|10
1644454120000|2022-02-10 00:48:40|16144.48|16024.48|16145.68|16025.68|16145.68|16025.68|16144.48|16024.48|10
1644454130000|2022-02-10 00:48:50|16145.7|16025.7|16145.64|16025.64|16147.1|16027.1|16145.64|16025.64|10
1644454140000|2022-02-10 00:49:00|16145.87|16025.87|16145.77|16025.77|16146.07|16026.07|16145.73|16025.73|10
1644454150000|2022-02-10 00:49:10|16145.49|16025.49|16144.62|16024.62|16145.49|16025.49|16144.51|16024.51|10
1644454160000|2022-02-10 00:49:20|16144.88|16024.88|16142.32|16022.32|16145|16025|16142.32|16022.32|10
1644454170000|2022-02-10 00:49:30|16142.37|16022.37|16140.9|16020.9|16142.37|16022.37|16140.81|16020.81|10
1644454180000|2022-02-10 00:49:40|16141.21|16021.21|16141.32|16021.32|16141.62|16021.62|16141.2|16021.2|8
1644454190000|2022-02-10 00:49:50|16141.63|16021.63|16142.42|16022.42|16142.96|16022.96|16141.63|16021.63|9
1644454200000|2022-02-10 00:50:00|16142.4|16022.4|16143.72|16023.72|16143.89|16023.89|16142.33|16022.33|10
1644454210000|2022-02-10 00:50:10|16143.63|16023.63|16145.69|16025.69|16145.69|16025.69|16143.63|16023.63|10
1644454220000|2022-02-10 00:50:20|16145.97|16025.97|16146.33|16026.33|16146.73|16026.73|16145.86|16025.86|9
1644454230000|2022-02-10 00:50:30|16146.37|16026.37|16145.89|16025.89|16146.7|16026.7|16145.69|16025.69|8
1644454240000|2022-02-10 00:50:40|16145.83|16025.83|16145.98|16025.98|16145.98|16025.98|16145.61|16025.61|10
1644454250000|2022-02-10 00:50:50|16146.29|16026.29|16145.65|16025.65|16146.7|16026.7|16145.64|16025.64|10
1644454260000|2022-02-10 00:51:00|16145.64|16025.64|16147.14|16027.14|16147.14|16027.14|16145.64|16025.64|10
1644454270000|2022-02-10 00:51:10|16146.69|16026.69|16151.14|16031.14|16151.14|16031.14|16146.69|16026.69|10
1644454280000|2022-02-10 00:51:20|16151.23|16031.23|16151.76|16031.76|16152.21|16032.21|16151.23|16031.23|9
1644454290000|2022-02-10 00:51:30|16151.72|16031.72|16151.93|16031.93|16152.02|16032.02|16151.64|16031.64|9
1644454300000|2022-02-10 00:51:40|16151.81|16031.81|16150.69|16030.69|16151.81|16031.81|16150.6|16030.6|9
1644454310000|2022-02-10 00:51:50|16150.59|16030.59|16149.02|16029.02|16150.59|16030.59|16149.02|16029.02|10
1644454320000|2022-02-10 00:52:00|16149.04|16029.04|16148.73|16028.73|16149.17|16029.17|16148.73|16028.73|10
1644454330000|2022-02-10 00:52:10|16148.62|16028.62|16146.51|16026.51|16148.62|16028.62|16146.43|16026.43|10
1644454340000|2022-02-10 00:52:20|16146.25|16026.25|16147.16|16027.16|16147.16|16027.16|16145.36|16025.36|10
1644454350000|2022-02-10 00:52:30|16147.11|16027.11|16147.16|16027.16|16147.55|16027.55|16147.11|16027.11|10
1644454360000|2022-02-10 00:52:40|16146.74|16026.74|16141.97|16021.97|16146.74|16026.74|16141.97|16021.97|10
1644454370000|2022-02-10 00:52:50|16141.74|16021.74|16139.46|16019.46|16141.74|16021.74|16139.45|16019.45|10
1644454380000|2022-02-10 00:53:00|16139.33|16019.33|16136.28|16016.28|16139.33|16019.33|16135.82|16015.82|10
1644454390000|2022-02-10 00:53:10|16136.06|16016.06|16135.9|16015.9|16136.06|16016.06|16134.79|16014.79|10
1644454400000|2022-02-10 00:53:20|16135.98|16015.98|16135.53|16015.53|16135.98|16015.98|16135.53|16015.53|10
1644454410000|2022-02-10 00:53:30|16135.41|16015.41|16134.43|16014.43|16135.6|16015.6|16134.19|16014.19|10
1644454420000|2022-02-10 00:53:40|16134.68|16014.68|16135.89|16015.89|16135.89|16015.89|16134.68|16014.68|9
1644454430000|2022-02-10 00:53:50|16135.9|16015.9|16135.42|16015.42|16135.95|16015.95|16134.89|16014.89|10
1644454440000|2022-02-10 00:54:00|16135.19|16015.19|16135.18|16015.18|16135.79|16015.79|16134.57|16014.57|10
1644454450000|2022-02-10 00:54:10|16134.64|16014.64|16133.6|16013.6|16134.64|16014.64|16133.6|16013.6|9
1644454460000|2022-02-10 00:54:20|16133.33|16013.33|16133.24|16013.24|16133.39|16013.39|16133.05|16013.05|10
1644454470000|2022-02-10 00:54:30|16133.38|16013.38|16133.14|16013.14|16133.38|16013.38|16132.98|16012.98|10
1644454480000|2022-02-10 00:54:40|16133.17|16013.17|16131.87|16011.87|16133.17|16013.17|16131.82|16011.82|9
1644454490000|2022-02-10 00:54:50|16132.72|16012.72|16131.48|16011.48|16133.32|16013.32|16131.48|16011.48|8
1644454500000|2022-02-10 00:55:00|16131.12|16011.12|16126.41|16006.41|16131.12|16011.12|16126.41|16006.41|10
1644454510000|2022-02-10 00:55:10|16126.05|16006.05|16124.51|16004.51|16126.05|16006.05|16123.63|16003.63|10
1644454520000|2022-02-10 00:55:20|16124.36|16004.36|16127.07|16007.07|16127.07|16007.07|16124.36|16004.36|10
1644454530000|2022-02-10 00:55:30|16126.88|16006.88|16131.37|16011.37|16131.37|16011.37|16126.88|16006.88|10
1644454540000|2022-02-10 00:55:40|16131.42|16011.42|16133.04|16013.04|16133.14|16013.14|16131.42|16011.42|10
1644454550000|2022-02-10 00:55:50|16133.03|16013.03|16133.44|16013.44|16133.44|16013.44|16132.97|16012.97|10
1644454560000|2022-02-10 00:56:00|16133.46|16013.46|16133.27|16013.27|16133.51|16013.51|16133.12|16013.12|9
1644454570000|2022-02-10 00:56:10|16133.18|16013.18|16133.63|16013.63|16133.63|16013.63|16132.76|16012.76|10
1644454580000|2022-02-10 00:56:20|16133.29|16013.29|16131.74|16011.74|16133.69|16013.69|16131.56|16011.56|10
1644454590000|2022-02-10 00:56:30|16131.75|16011.75|16131.56|16011.56|16131.85|16011.85|16131.56|16011.56|10
1644454600000|2022-02-10 00:56:40|16131.93|16011.93|16132.09|16012.09|16132.15|16012.15|16131.75|16011.75|9
1644454610000|2022-02-10 00:56:50|16132.01|16012.01|16132.63|16012.63|16132.63|16012.63|16132.01|16012.01|9
1644454620000|2022-02-10 00:57:00|16132.69|16012.69|16132.61|16012.61|16132.69|16012.69|16132.34|16012.34|10
1644454630000|2022-02-10 00:57:10|16132.62|16012.62|16144.09|16024.09|16144.09|16024.09|16132.33|16012.33|10
1644454640000|2022-02-10 00:57:20|16144.22|16024.22|16144.81|16024.81|16144.94|16024.94|16143.76|16023.76|10
1644454650000|2022-02-10 00:57:30|16144.6|16024.6|16144.76|16024.76|16144.97|16024.97|16144.55|16024.55|9
1644454660000|2022-02-10 00:57:40|16145.15|16025.15|16146.18|16026.18|16146.18|16026.18|16145.15|16025.15|10
1644454670000|2022-02-10 00:57:50|16145.63|16025.63|16142.75|16022.75|16145.63|16025.63|16142.75|16022.75|10
1644454680000|2022-02-10 00:58:00|16142.14|16022.14|16140.48|16020.48|16142.16|16022.16|16140.48|16020.48|10
1644454690000|2022-02-10 00:58:10|16140.91|16020.91|16142.56|16022.56|16142.6|16022.6|16140.91|16020.91|10
1644454700000|2022-02-10 00:58:20|16142.61|16022.61|16140.54|16020.54|16142.61|16022.61|16140.54|16020.54|10
1644454710000|2022-02-10 00:58:30|16140.76|16020.76|16140.1|16020.1|16140.76|16020.76|16140.01|16020.01|10
1644454720000|2022-02-10 00:58:40|16140.15|16020.15|16142.55|16022.55|16142.55|16022.55|16140.15|16020.15|10
1644454730000|2022-02-10 00:58:50|16142.44|16022.44|16144.31|16024.31|16144.7|16024.7|16142.44|16022.44|10
1644454740000|2022-02-10 00:59:00|16144.01|16024.01|16142.17|16022.17|16144.01|16024.01|16142.17|16022.17|8
1644454750000|2022-02-10 00:59:10|16142.28|16022.28|16141.18|16021.18|16142.28|16022.28|16141.18|16021.18|10
1644454760000|2022-02-10 00:59:20|16141.14|16021.14|16140.27|16020.27|16141.14|16021.14|16140.26|16020.26|10
1644454770000|2022-02-10 00:59:30|16140.3|16020.3|16139.68|16019.68|16140.48|16020.48|16139.57|16019.57|10
1644454780000|2022-02-10 00:59:40|16139.63|16019.63|16137.64|16017.64|16139.63|16019.63|16137.46|16017.46|10
1644454790000|2022-02-10 00:59:50|16137.56|16017.56|16137.25|16017.25|16137.6|16017.6|16137|16017|10
1644454800000|2022-02-10 01:00:00|16137.18|16017.18|16139.24|16019.24|16139.33|16019.33|16137.09|16017.09|9
1644454810000|2022-02-10 01:00:10|16139.3|16019.3|16140.3|16020.3|16140.3|16020.3|16139.22|16019.22|9
1644454820000|2022-02-10 01:00:20|16141.13|16021.13|16144.89|16024.89|16144.89|16024.89|16141.13|16021.13|9
1644454830000|2022-02-10 01:00:30|16145.06|16025.06|16143.96|16023.96|16145.07|16025.07|16143.96|16023.96|10
1644454840000|2022-02-10 01:00:40|16143.68|16023.68|16142.33|16022.33|16143.68|16023.68|16142.14|16022.14|10
1644454850000|2022-02-10 01:00:50|16142.27|16022.27|16141.5|16021.5|16142.27|16022.27|16141.4|16021.4|10
1644454860000|2022-02-10 01:01:00|16141.38|16021.38|16140.22|16020.22|16141.38|16021.38|16140.22|16020.22|10
1644454870000|2022-02-10 01:01:10|16140.19|16020.19|16139.09|16019.09|16140.19|16020.19|16139.09|16019.09|10
1644454880000|2022-02-10 01:01:20|16138.59|16018.59|16139.17|16019.17|16139.61|16019.61|16138.59|16018.59|10
1644454890000|2022-02-10 01:01:30|16139.1|16019.1|16135.59|16015.59|16139.15|16019.15|16135.59|16015.59|10
1644454900000|2022-02-10 01:01:40|16135.39|16015.39|16136.5|16016.5|16136.5|16016.5|16135.39|16015.39|10
1644454910000|2022-02-10 01:01:50|16136.51|16016.51|16137.63|16017.63|16138.61|16018.61|16136.5|16016.5|10
1644454920000|2022-02-10 01:02:00|16136.95|16016.95|16136.21|16016.21|16136.95|16016.95|16136.21|16016.21|10
1644454930000|2022-02-10 01:02:10|16136.18|16016.18|16132.9|16012.9|16136.18|16016.18|16132.9|16012.9|10
1644454940000|2022-02-10 01:02:20|16132.92|16012.92|16133.14|16013.14|16133.14|16013.14|16132.19|16012.19|9
1644454950000|2022-02-10 01:02:30|16133.07|16013.07|16132.67|16012.67|16133.07|16013.07|16132.64|16012.64|8
1644454960000|2022-02-10 01:02:40|16132.6|16012.6|16133.15|16013.15|16133.24|16013.24|16132.6|16012.6|9
1644454970000|2022-02-10 01:02:50|16133.31|16013.31|16136.04|16016.04|16136.22|16016.22|16133.27|16013.27|9
1644454980000|2022-02-10 01:03:00|16135.92|16015.92|16136.09|16016.09|16136.09|16016.09|16135.22|16015.22|10
1644454990000|2022-02-10 01:03:10|16136|16016|16137.61|16017.61|16137.65|16017.65|16136|16016|10
1644455000000|2022-02-10 01:03:20|16138.52|16018.52|16138.94|16018.94|16138.98|16018.98|16138.52|16018.52|9
1644455010000|2022-02-10 01:03:30|16138.95|16018.95|16139.05|16019.05|16139.07|16019.07|16138.24|16018.24|10
1644455020000|2022-02-10 01:03:40|16139.84|16019.84|16142.96|16022.96|16142.96|16022.96|16139.84|16019.84|10
1644455030000|2022-02-10 01:03:50|16143.23|16023.23|16143.55|16023.55|16143.65|16023.65|16143.17|16023.17|10
1644455040000|2022-02-10 01:04:00|16144.15|16024.15|16146.98|16026.98|16146.98|16026.98|16144.13|16024.13|10
1644455050000|2022-02-10 01:04:10|16146.91|16026.91|16149.34|16029.34|16149.34|16029.34|16146.91|16026.91|10
1644455060000|2022-02-10 01:04:20|16149.68|16029.68|16150.93|16030.93|16150.97|16030.97|16149.68|16029.68|10
1644455070000|2022-02-10 01:04:30|16150.98|16030.98|16151.57|16031.57|16151.99|16031.99|16150.98|16030.98|10
1644455080000|2022-02-10 01:04:40|16151.82|16031.82|16151.77|16031.77|16152.23|16032.23|16151.77|16031.77|10
1644455090000|2022-02-10 01:04:50|16151.73|16031.73|16152.51|16032.51|16152.62|16032.62|16151.73|16031.73|10
1644455100000|2022-02-10 01:05:00|16152.39|16032.39|16153.97|16033.97|16153.97|16033.97|16152.32|16032.32|9
1644455110000|2022-02-10 01:05:10|16153.98|16033.98|16152.54|16032.54|16154.01|16034.01|16152.54|16032.54|9
1644455120000|2022-02-10 01:05:20|16152.51|16032.51|16153.85|16033.85|16153.89|16033.89|16152.51|16032.51|10
1644455130000|2022-02-10 01:05:30|16153.33|16033.33|16151.73|16031.73|16153.33|16033.33|16151.73|16031.73|10
1644455140000|2022-02-10 01:05:40|16151.64|16031.64|16152.58|16032.58|16152.58|16032.58|16151.64|16031.64|10
1644455150000|2022-02-10 01:05:50|16152.77|16032.77|16152.62|16032.62|16152.8|16032.8|16152.33|16032.33|10
1644455160000|2022-02-10 01:06:00|16152.72|16032.72|16150.65|16030.65|16152.72|16032.72|16150.52|16030.52|10
1644455170000|2022-02-10 01:06:10|16150.55|16030.55|16148.79|16028.79|16150.67|16030.67|16148.79|16028.79|10
1644455180000|2022-02-10 01:06:20|16148.87|16028.87|16146.52|16026.52|16148.87|16028.87|16146.52|16026.52|10
1644455190000|2022-02-10 01:06:30|16146.44|16026.44|16148.09|16028.09|16148.09|16028.09|16145.78|16025.78|10
1644455200000|2022-02-10 01:06:40|16148.11|16028.11|16148.97|16028.97|16149.22|16029.22|16148.11|16028.11|10
1644455210000|2022-02-10 01:06:50|16148.99|16028.99|16149.49|16029.49|16149.49|16029.49|16148.81|16028.81|10
1644455220000|2022-02-10 01:07:00|16149.63|16029.63|16149.57|16029.57|16149.71|16029.71|16149.05|16029.05|10
1644455230000|2022-02-10 01:07:10|16149.6|16029.6|16146.94|16026.94|16149.83|16029.83|16146.94|16026.94|10
1644455240000|2022-02-10 01:07:20|16146.7|16026.7|16145.13|16025.13|16146.71|16026.71|16145.13|16025.13|9
1644455250000|2022-02-10 01:07:30|16144.23|16024.23|16143.49|16023.49|16144.23|16024.23|16143.31|16023.31|10
1644455260000|2022-02-10 01:07:40|16143.4|16023.4|16143.92|16023.92|16143.92|16023.92|16143.03|16023.03|9
1644455270000|2022-02-10 01:07:50|16143.74|16023.74|16144.37|16024.37|16144.61|16024.61|16143.65|16023.65|9
1644455280000|2022-02-10 01:08:00|16144.67|16024.67|16144.59|16024.59|16144.69|16024.69|16144.53|16024.53|9
1644455290000|2022-02-10 01:08:10|16144.58|16024.58|16144.36|16024.36|16144.58|16024.58|16144.26|16024.26|9
1644455300000|2022-02-10 01:08:20|16144.42|16024.42|16145.19|16025.19|16145.19|16025.19|16144.42|16024.42|7
1644455310000|2022-02-10 01:08:30|16145.35|16025.35|16148.39|16028.39|16148.44|16028.44|16145.35|16025.35|10
1644455320000|2022-02-10 01:08:40|16148.48|16028.48|16149.12|16029.12|16149.12|16029.12|16148.29|16028.29|9
1644455330000|2022-02-10 01:08:50|16149.18|16029.18|16149.92|16029.92|16149.92|16029.92|16148.95|16028.95|10
1644455340000|2022-02-10 01:09:00|16150.01|16030.01|16150.2|16030.2|16150.49|16030.49|16150.01|16030.01|10
1644455350000|2022-02-10 01:09:10|16150.05|16030.05|16149.9|16029.9|16150.31|16030.31|16149.89|16029.89|10
1644455360000|2022-02-10 01:09:20|16149.81|16029.81|16150.26|16030.26|16150.26|16030.26|16149.57|16029.57|9
1644455370000|2022-02-10 01:09:30|16150.55|16030.55|16152.7|16032.7|16152.7|16032.7|16150.4|16030.4|10
1644455380000|2022-02-10 01:09:40|16152.57|16032.57|16155.24|16035.24|16155.24|16035.24|16152.34|16032.34|9
1644455390000|2022-02-10 01:09:50|16156|16036|16159.29|16039.29|16159.29|16039.29|16156|16036|10
1644455400000|2022-02-10 01:10:00|16159.05|16039.05|16160.93|16040.93|16160.93|16040.93|16158.52|16038.52|10
1644455410000|2022-02-10 01:10:10|16161.14|16041.14|16161.42|16041.42|16161.45|16041.45|16160.94|16040.94|10
1644455420000|2022-02-10 01:10:20|16161.13|16041.13|16161.86|16041.86|16161.86|16041.86|16161.13|16041.13|10
1644455430000|2022-02-10 01:10:30|16161.67|16041.67|16163.87|16043.87|16163.87|16043.87|16161.67|16041.67|10
1644455440000|2022-02-10 01:10:40|16163.73|16043.73|16163.71|16043.71|16164.04|16044.04|16163.48|16043.48|9
1644455450000|2022-02-10 01:10:50|16163.78|16043.78|16162.8|16042.8|16163.78|16043.78|16162.8|16042.8|10
1644455460000|2022-02-10 01:11:00|16162.63|16042.63|16160.94|16040.94|16162.63|16042.63|16160.94|16040.94|10
1644455470000|2022-02-10 01:11:10|16160.86|16040.86|16159.46|16039.46|16161.23|16041.23|16158.91|16038.91|10
1644455480000|2022-02-10 01:11:20|16159.54|16039.54|16162.25|16042.25|16162.4|16042.4|16159.54|16039.54|10
1644455490000|2022-02-10 01:11:30|16161.91|16041.91|16161.45|16041.45|16162.35|16042.35|16161.45|16041.45|10
1644455500000|2022-02-10 01:11:40|16161.41|16041.41|16160.97|16040.97|16162.21|16042.21|16160.91|16040.91|10
1644455510000|2022-02-10 01:11:50|16160.3|16040.3|16158.92|16038.92|16160.3|16040.3|16158.91|16038.91|10
1644455520000|2022-02-10 01:12:00|16158.58|16038.58|16157.3|16037.3|16158.59|16038.59|16157.3|16037.3|9
1644455530000|2022-02-10 01:12:10|16157.8|16037.8|16157.58|16037.58|16158.11|16038.11|16157.49|16037.49|10
1644455540000|2022-02-10 01:12:20|16157.47|16037.47|16156.78|16036.78|16157.88|16037.88|16156.58|16036.58|10
1644455550000|2022-02-10 01:12:30|16157.03|16037.03|16158.36|16038.36|16158.36|16038.36|16156.95|16036.95|10
1644455560000|2022-02-10 01:12:40|16158.62|16038.62|16161.91|16041.91|16161.91|16041.91|16158.62|16038.62|10
1644455570000|2022-02-10 01:12:50|16162.2|16042.2|16163.65|16043.65|16163.65|16043.65|16161.97|16041.97|10
1644455580000|2022-02-10 01:13:00|16163.68|16043.68|16165.62|16045.62|16166.36|16046.36|16163.68|16043.68|9
1644455590000|2022-02-10 01:13:10|16165.57|16045.57|16165.81|16045.81|16165.81|16045.81|16165.57|16045.57|10
1644455600000|2022-02-10 01:13:20|16166.08|16046.08|16167.24|16047.24|16167.45|16047.45|16166.03|16046.03|8
1644455610000|2022-02-10 01:13:30|16167|16047|16165.18|16045.18|16167|16047|16165.18|16045.18|9
1644455620000|2022-02-10 01:13:40|16164.92|16044.92|16162.78|16042.78|16164.92|16044.92|16162.78|16042.78|10
1644455630000|2022-02-10 01:13:50|16162.81|16042.81|16161.27|16041.27|16162.81|16042.81|16161.27|16041.27|10
1644455640000|2022-02-10 01:14:00|16161.17|16041.17|16159.27|16039.27|16161.17|16041.17|16159.27|16039.27|9
1644455650000|2022-02-10 01:14:10|16158.67|16038.67|16155.36|16035.36|16158.67|16038.67|16155.36|16035.36|10
1644455660000|2022-02-10 01:14:20|16155.71|16035.71|16155.09|16035.09|16156.4|16036.4|16155.09|16035.09|10
1644455670000|2022-02-10 01:14:30|16154.99|16034.99|16154.47|16034.47|16155.44|16035.44|16154.13|16034.13|10
1644455680000|2022-02-10 01:14:40|16154.46|16034.46|16156.98|16036.98|16156.98|16036.98|16154.46|16034.46|10
1644455690000|2022-02-10 01:14:50|16157.08|16037.08|16157.24|16037.24|16157.51|16037.51|16157|16037|10
1644455700000|2022-02-10 01:15:00|16157.26|16037.26|16159.72|16039.72|16159.72|16039.72|16157.25|16037.25|10
1644455710000|2022-02-10 01:15:10|16159.94|16039.94|16161.1|16041.1|16161.1|16041.1|16159.94|16039.94|10
1644455720000|2022-02-10 01:15:20|16161.23|16041.23|16162.12|16042.12|16162.12|16042.12|16161.2|16041.2|10
1644455730000|2022-02-10 01:15:30|16162.09|16042.09|16159.82|16039.82|16162.59|16042.59|16159.82|16039.82|10
1644455740000|2022-02-10 01:15:40|16159.33|16039.33|16155.94|16035.94|16159.33|16039.33|16155.94|16035.94|10
1644455750000|2022-02-10 01:15:50|16155.59|16035.59|16154.33|16034.33|16155.75|16035.75|16154.33|16034.33|10
1644455760000|2022-02-10 01:16:00|16154.07|16034.07|16152.57|16032.57|16154.07|16034.07|16152.57|16032.57|10
1644455770000|2022-02-10 01:16:10|16152.04|16032.04|16149.85|16029.85|16152.04|16032.04|16149.62|16029.62|10
1644455780000|2022-02-10 01:16:20|16149.79|16029.79|16149.71|16029.71|16150.44|16030.44|16149.71|16029.71|9
1644455790000|2022-02-10 01:16:30|16149.94|16029.94|16150.83|16030.83|16151.07|16031.07|16149.94|16029.94|10
1644455800000|2022-02-10 01:16:40|16150.67|16030.67|16149.62|16029.62|16150.67|16030.67|16149.61|16029.61|10
1644455810000|2022-02-10 01:16:50|16148.53|16028.53|16149.92|16029.92|16149.92|16029.92|16148.53|16028.53|10
1644455820000|2022-02-10 01:17:00|16150.06|16030.06|16150.35|16030.35|16150.49|16030.49|16150.01|16030.01|9
1644455830000|2022-02-10 01:17:10|16150.27|16030.27|16150.84|16030.84|16150.84|16030.84|16150.27|16030.27|9
1644455840000|2022-02-10 01:17:20|16150.71|16030.71|16150.47|16030.47|16150.79|16030.79|16150.47|16030.47|10
1644455850000|2022-02-10 01:17:30|16150.66|16030.66|16153.1|16033.1|16153.1|16033.1|16150.59|16030.59|10
1644455860000|2022-02-10 01:17:40|16153.19|16033.19|16153.21|16033.21|16153.62|16033.62|16153.19|16033.19|10
1644455870000|2022-02-10 01:17:50|16153.5|16033.5|16153.4|16033.4|16153.84|16033.84|16153.28|16033.28|10
1644455880000|2022-02-10 01:18:00|16153.31|16033.31|16152.7|16032.7|16153.31|16033.31|16152.43|16032.43|10
1644455890000|2022-02-10 01:18:10|16152.56|16032.56|16152.03|16032.03|16152.56|16032.56|16152.03|16032.03|10
1644455900000|2022-02-10 01:18:20|16151.6|16031.6|16150.96|16030.96|16152.1|16032.1|16150.96|16030.96|9
1644455910000|2022-02-10 01:18:30|16150.75|16030.75|16151.79|16031.79|16151.82|16031.82|16150.68|16030.68|10
1644455920000|2022-02-10 01:18:40|16151.82|16031.82|16151.47|16031.47|16151.82|16031.82|16151.45|16031.45|9
1644455930000|2022-02-10 01:18:50|16151.58|16031.58|16152.32|16032.32|16152.32|16032.32|16151.58|16031.58|10
1644455940000|2022-02-10 01:19:00|16152.18|16032.18|16151.88|16031.88|16152.33|16032.33|16151.88|16031.88|10
1644455950000|2022-02-10 01:19:10|16152.24|16032.24|16152.87|16032.87|16152.87|16032.87|16152.17|16032.17|10
1644455960000|2022-02-10 01:19:20|16152.77|16032.77|16153.43|16033.43|16153.43|16033.43|16152.69|16032.69|8
1644455970000|2022-02-10 01:19:30|16153.38|16033.38|16152.74|16032.74|16153.67|16033.67|16152.71|16032.71|10
1644455980000|2022-02-10 01:19:40|16152.32|16032.32|16151.71|16031.71|16152.32|16032.32|16151.59|16031.59|10
1644455990000|2022-02-10 01:19:50|16151.67|16031.67|16145.55|16025.55|16151.67|16031.67|16145.33|16025.33|10
1644456000000|2022-02-10 01:20:00|16145.62|16025.62|16146.72|16026.72|16146.72|16026.72|16144.66|16024.66|10
1644456010000|2022-02-10 01:20:10|16146.96|16026.96|16148.81|16028.81|16148.81|16028.81|16146.93|16026.93|10
1644456020000|2022-02-10 01:20:20|16148.69|16028.69|16147.44|16027.44|16148.7|16028.7|16147.44|16027.44|10
1644456030000|2022-02-10 01:20:30|16147.69|16027.69|16145.28|16025.28|16147.8|16027.8|16145.28|16025.28|10
1644456040000|2022-02-10 01:20:40|16145.06|16025.06|16147.16|16027.16|16147.2|16027.2|16145.06|16025.06|9
1644456050000|2022-02-10 01:20:50|16147.28|16027.28|16149.03|16029.03|16149.03|16029.03|16147.28|16027.28|10
1644456060000|2022-02-10 01:21:00|16149.01|16029.01|16149.28|16029.28|16149.3|16029.3|16148.21|16028.21|9
1644456070000|2022-02-10 01:21:10|16150|16030|16153.07|16033.07|16153.07|16033.07|16150|16030|9
1644456080000|2022-02-10 01:21:20|16153.36|16033.36|16153.57|16033.57|16153.57|16033.57|16152.87|16032.87|10
1644456090000|2022-02-10 01:21:30|16153.6|16033.6|16153.49|16033.49|16153.6|16033.6|16153.23|16033.23|9
1644456100000|2022-02-10 01:21:40|16153.39|16033.39|16153.52|16033.52|16153.72|16033.72|16153.22|16033.22|10
1644456110000|2022-02-10 01:21:50|16154.22|16034.22|16152.45|16032.45|16154.79|16034.79|16152.45|16032.45|10
1644456120000|2022-02-10 01:22:00|16152.32|16032.32|16154.49|16034.49|16154.49|16034.49|16151.91|16031.91|9
1644456130000|2022-02-10 01:22:10|16154.51|16034.51|16158.38|16038.38|16158.38|16038.38|16154.51|16034.51|10
1644456140000|2022-02-10 01:22:20|16158.19|16038.19|16158.8|16038.8|16158.8|16038.8|16158.1|16038.1|10
1644456150000|2022-02-10 01:22:30|16159.42|16039.42|16159.03|16039.03|16159.42|16039.42|16158.67|16038.67|10
1644456160000|2022-02-10 01:22:40|16159.34|16039.34|16161.03|16041.03|16161.22|16041.22|16159.34|16039.34|10
1644456170000|2022-02-10 01:22:50|16161.19|16041.19|16160.2|16040.2|16161.46|16041.46|16160.2|16040.2|10
1644456180000|2022-02-10 01:23:00|16160.28|16040.28|16159.14|16039.14|16160.28|16040.28|16159.14|16039.14|10
1644456190000|2022-02-10 01:23:10|16158.96|16038.96|16158.5|16038.5|16158.96|16038.96|16158.5|16038.5|10
1644456200000|2022-02-10 01:23:20|16158.58|16038.58|16158.19|16038.19|16158.63|16038.63|16158.19|16038.19|10
1644456210000|2022-02-10 01:23:30|16158.16|16038.16|16157.37|16037.37|16158.16|16038.16|16156.99|16036.99|10
1644456220000|2022-02-10 01:23:40|16157.06|16037.06|16158.74|16038.74|16158.74|16038.74|16156.98|16036.98|10
1644456230000|2022-02-10 01:23:50|16158.57|16038.57|16163.11|16043.11|16163.11|16043.11|16158.57|16038.57|10
1644456240000|2022-02-10 01:24:00|16164.15|16044.15|16164.26|16044.26|16165.01|16045.01|16164.15|16044.15|10
1644456250000|2022-02-10 01:24:10|16164.93|16044.93|16163.55|16043.55|16164.93|16044.93|16163.53|16043.53|10
1644456260000|2022-02-10 01:24:20|16163.13|16043.13|16163.03|16043.03|16163.14|16043.14|16161.99|16041.99|10
1644456270000|2022-02-10 01:24:30|16163.22|16043.22|16163.58|16043.58|16163.67|16043.67|16162.94|16042.94|10
1644456280000|2022-02-10 01:24:40|16163.75|16043.75|16163.66|16043.66|16164.31|16044.31|16163.58|16043.58|10
1644456290000|2022-02-10 01:24:50|16163.42|16043.42|16164.07|16044.07|16164.07|16044.07|16163.15|16043.15|10
1644456300000|2022-02-10 01:25:00|16164.16|16044.16|16164.88|16044.88|16164.88|16044.88|16164.05|16044.05|8
1644456310000|2022-02-10 01:25:10|16165.06|16045.06|16164.81|16044.81|16165.06|16045.06|16164.78|16044.78|9
1644456320000|2022-02-10 01:25:20|16164.92|16044.92|16164.81|16044.81|16165.03|16045.03|16164.53|16044.53|9
1644456330000|2022-02-10 01:25:30|16164.74|16044.74|16163.68|16043.68|16164.83|16044.83|16163.68|16043.68|10
1644456340000|2022-02-10 01:25:40|16163.93|16043.93|16163.52|16043.52|16163.93|16043.93|16162.76|16042.76|10
1644456350000|2022-02-10 01:25:50|16162.4|16042.4|16160.87|16040.87|16162.4|16042.4|16160.54|16040.54|10
1644456360000|2022-02-10 01:26:00|16160.91|16040.91|16160.7|16040.7|16160.91|16040.91|16160.56|16040.56|8
1644456370000|2022-02-10 01:26:10|16160.83|16040.83|16159.94|16039.94|16160.91|16040.91|16159.94|16039.94|10
1644456380000|2022-02-10 01:26:20|16159.71|16039.71|16158.85|16038.85|16159.71|16039.71|16158.85|16038.85|9
1644456390000|2022-02-10 01:26:30|16158.93|16038.93|16160.07|16040.07|16160.56|16040.56|16158.93|16038.93|10
1644456400000|2022-02-10 01:26:40|16160.15|16040.15|16160.03|16040.03|16160.15|16040.15|16159.46|16039.46|10
1644456410000|2022-02-10 01:26:50|16160.06|16040.06|16160.92|16040.92|16160.92|16040.92|16160.06|16040.06|10
1644456420000|2022-02-10 01:27:00|16161.16|16041.16|16162.67|16042.67|16162.67|16042.67|16161.16|16041.16|10
1644456430000|2022-02-10 01:27:10|16162.91|16042.91|16163.15|16043.15|16163.23|16043.23|16162.91|16042.91|10
1644456440000|2022-02-10 01:27:20|16163.14|16043.14|16164.46|16044.46|16164.74|16044.74|16163.14|16043.14|10
1644456450000|2022-02-10 01:27:30|16164.49|16044.49|16164.68|16044.68|16164.75|16044.75|16164.49|16044.49|10
1644456460000|2022-02-10 01:27:40|16164.61|16044.61|16164.03|16044.03|16164.61|16044.61|16163.74|16043.74|10
1644456470000|2022-02-10 01:27:50|16164.05|16044.05|16165.19|16045.19|16165.19|16045.19|16164.03|16044.03|9
1644456480000|2022-02-10 01:28:00|16165.3|16045.3|16159.85|16039.85|16165.3|16045.3|16159.85|16039.85|10
1644456490000|2022-02-10 01:28:10|16157.92|16037.92|16152.3|16032.3|16158.22|16038.22|16152.3|16032.3|10
1644456500000|2022-02-10 01:28:20|16151.68|16031.68|16147.5|16027.5|16151.68|16031.68|16147.5|16027.5|10
1644456510000|2022-02-10 01:28:30|16146.44|16026.44|16142.11|16022.11|16146.44|16026.44|16142.11|16022.11|10
1644456520000|2022-02-10 01:28:40|16141.49|16021.49|16135.57|16015.57|16141.49|16021.49|16135.57|16015.57|10
1644456530000|2022-02-10 01:28:50|16135.6|16015.6|16134.16|16014.16|16135.6|16015.6|16133.94|16013.94|10
1644456540000|2022-02-10 01:29:00|16133.9|16013.9|16132.01|16012.01|16133.9|16013.9|16131.92|16011.92|10
1644456550000|2022-02-10 01:29:10|16131.99|16011.99|16129.48|16009.48|16131.99|16011.99|16129.48|16009.48|9
1644456560000|2022-02-10 01:29:20|16129.21|16009.21|16127.6|16007.6|16129.21|16009.21|16127.55|16007.55|10
1644456570000|2022-02-10 01:29:30|16127.61|16007.61|16124.28|16004.28|16127.61|16007.61|16124.28|16004.28|10
1644456580000|2022-02-10 01:29:40|16124.34|16004.34|16122.56|16002.56|16124.39|16004.39|16122.56|16002.56|10
1644456590000|2022-02-10 01:29:50|16122.11|16002.11|16121.2|16001.2|16122.79|16002.79|16121.2|16001.2|10
1644456600000|2022-02-10 01:30:00|16120.78|16000.78|16117.26|15997.26|16120.78|16000.78|16117.26|15997.26|9
1644456610000|2022-02-10 01:30:10|16117.6|15997.6|16099.82|15979.82|16117.6|15997.6|16099.82|15979.82|10
1644456620000|2022-02-10 01:30:20|16098.97|15978.97|16096.23|15976.23|16098.97|15978.97|16094.78|15974.78|10
1644456630000|2022-02-10 01:30:30|16096.36|15976.36|16093.03|15973.03|16096.36|15976.36|16093.01|15973.01|10
1644456640000|2022-02-10 01:30:40|16093.86|15973.86|16101.77|15981.77|16101.77|15981.77|16093.07|15973.07|10
1644456650000|2022-02-10 01:30:50|16102.08|15982.08|16107.31|15987.31|16107.53|15987.53|16102.06|15982.06|10
1644456660000|2022-02-10 01:31:00|16107.21|15987.21|16105.41|15985.41|16107.26|15987.26|16105.41|15985.41|9
1644456670000|2022-02-10 01:31:10|16105.1|15985.1|16104.51|15984.51|16105.49|15985.49|16103.03|15983.03|10
1644456680000|2022-02-10 01:31:20|16105.46|15985.46|16109.75|15989.75|16110.69|15990.69|16105.46|15985.46|10
1644456690000|2022-02-10 01:31:30|16110.01|15990.01|16112.17|15992.17|16112.21|15992.21|16109.9|15989.9|10
1644456700000|2022-02-10 01:31:40|16112.57|15992.57|16114.82|15994.82|16114.82|15994.82|16112.57|15992.57|9
1644456710000|2022-02-10 01:31:50|16116.52|15996.52|16119.26|15999.26|16119.26|15999.26|16116.52|15996.52|10
1644456720000|2022-02-10 01:32:00|16119.27|15999.27|16119.08|15999.08|16119.82|15999.82|16119.08|15999.08|10
1644456730000|2022-02-10 01:32:10|16119.16|15999.16|16118.97|15998.97|16119.89|15999.89|16118.97|15998.97|10
1644456740000|2022-02-10 01:32:20|16118.91|15998.91|16120.06|16000.06|16120.33|16000.33|16118.91|15998.91|10
1644456750000|2022-02-10 01:32:30|16120.2|16000.2|16124.14|16004.14|16124.14|16004.14|16120.2|16000.2|10
1644456760000|2022-02-10 01:32:40|16124.54|16004.54|16123.89|16003.89|16125.48|16005.48|16123.89|16003.89|9
1644456770000|2022-02-10 01:32:50|16124.03|16004.03|16122.69|16002.69|16124.05|16004.05|16122.69|16002.69|10
1644456780000|2022-02-10 01:33:00|16122.1|16002.1|16120.94|16000.94|16122.21|16002.21|16120.65|16000.65|10
1644456790000|2022-02-10 01:33:10|16120.9|16000.9|16123.76|16003.76|16123.76|16003.76|16120.9|16000.9|10
1644456800000|2022-02-10 01:33:20|16123.44|16003.44|16126.82|16006.82|16126.82|16006.82|16123.44|16003.44|10
1644456810000|2022-02-10 01:33:30|16127.15|16007.15|16134.37|16014.37|16134.37|16014.37|16127.15|16007.15|10
1644456820000|2022-02-10 01:33:40|16134.47|16014.47|16135.64|16015.64|16135.86|16015.86|16134.4|16014.4|10
1644456830000|2022-02-10 01:33:50|16135.81|16015.81|16135.24|16015.24|16135.81|16015.81|16135.04|16015.04|10
1644456840000|2022-02-10 01:34:00|16134.56|16014.56|16134.91|16014.91|16135.61|16015.61|16134.56|16014.56|10
1644456850000|2022-02-10 01:34:10|16134.88|16014.88|16134.7|16014.7|16134.88|16014.88|16134.4|16014.4|10
1644456860000|2022-02-10 01:34:20|16135.36|16015.36|16134.8|16014.8|16136.48|16016.48|16134.8|16014.8|10
1644456870000|2022-02-10 01:34:30|16134.53|16014.53|16133.01|16013.01|16134.56|16014.56|16132.94|16012.94|10
1644456880000|2022-02-10 01:34:40|16133.37|16013.37|16131.69|16011.69|16133.38|16013.38|16131.69|16011.69|10
1644456890000|2022-02-10 01:34:50|16131.88|16011.88|16131.08|16011.08|16131.88|16011.88|16130.38|16010.38|10
1644456900000|2022-02-10 01:35:00|16130.53|16010.53|16132.39|16012.39|16132.39|16012.39|16130.53|16010.53|10
1644456910000|2022-02-10 01:35:10|16132.44|16012.44|16133.46|16013.46|16133.99|16013.99|16132.44|16012.44|10
1644456920000|2022-02-10 01:35:20|16133.69|16013.69|16131.69|16011.69|16133.69|16013.69|16131.69|16011.69|10
1644456930000|2022-02-10 01:35:30|16131.53|16011.53|16131.31|16011.31|16131.6|16011.6|16131.1|16011.1|10
1644456940000|2022-02-10 01:35:40|16131.13|16011.13|16129.22|16009.22|16131.28|16011.28|16129.22|16009.22|10
1644456950000|2022-02-10 01:35:50|16129.03|16009.03|16128.88|16008.88|16129.03|16009.03|16128.33|16008.33|10
1644456960000|2022-02-10 01:36:00|16128.14|16008.14|16129.07|16009.07|16129.33|16009.33|16127.65|16007.65|10
1644456970000|2022-02-10 01:36:10|16129.1|16009.1|16130.55|16010.55|16130.55|16010.55|16129.1|16009.1|10
1644456980000|2022-02-10 01:36:20|16130.26|16010.26|16131.78|16011.78|16132.33|16012.33|16130.26|16010.26|10
1644456990000|2022-02-10 01:36:30|16131.74|16011.74|16130.79|16010.79|16131.74|16011.74|16130.76|16010.76|10
1644457000000|2022-02-10 01:36:40|16130.7|16010.7|16130|16010|16130.7|16010.7|16130|16010|10
1644457010000|2022-02-10 01:36:50|16130.29|16010.29|16129.31|16009.31|16130.29|16010.29|16129.26|16009.26|10
1644457020000|2022-02-10 01:37:00|16129.29|16009.29|16128.67|16008.67|16129.35|16009.35|16128.67|16008.67|9
1644457030000|2022-02-10 01:37:10|16128.58|16008.58|16128.93|16008.93|16128.93|16008.93|16128.34|16008.34|10
1644457040000|2022-02-10 01:37:20|16128.92|16008.92|16130.63|16010.63|16130.81|16010.81|16128.92|16008.92|10
1644457050000|2022-02-10 01:37:30|16130.7|16010.7|16132.08|16012.08|16132.18|16012.18|16130.67|16010.67|10
1644457060000|2022-02-10 01:37:40|16132.04|16012.04|16133.17|16013.17|16133.41|16013.41|16132.04|16012.04|10
1644457070000|2022-02-10 01:37:50|16133.1|16013.1|16132.37|16012.37|16133.1|16013.1|16132.16|16012.16|10
1644457080000|2022-02-10 01:38:00|16132.4|16012.4|16131.96|16011.96|16132.44|16012.44|16131.93|16011.93|10
1644457090000|2022-02-10 01:38:10|16131.93|16011.93|16132.94|16012.94|16132.94|16012.94|16131.84|16011.84|10
1644457100000|2022-02-10 01:38:20|16133.22|16013.22|16135.89|16015.89|16135.89|16015.89|16133.22|16013.22|8
1644457110000|2022-02-10 01:38:30|16136.18|16016.18|16137.03|16017.03|16137.61|16017.61|16136.18|16016.18|10
1644457120000|2022-02-10 01:38:40|16137.08|16017.08|16136.09|16016.09|16137.08|16017.08|16136.09|16016.09|10
1644457130000|2022-02-10 01:38:50|16135.93|16015.93|16135.77|16015.77|16135.93|16015.93|16135.44|16015.44|10
1644457140000|2022-02-10 01:39:00|16135.79|16015.79|16134.42|16014.42|16135.79|16015.79|16134.42|16014.42|8
1644457150000|2022-02-10 01:39:10|16133.87|16013.87|16133.88|16013.88|16134.49|16014.49|16133.87|16013.87|10
1644457160000|2022-02-10 01:39:20|16134.04|16014.04|16133.39|16013.39|16134.1|16014.1|16133.31|16013.31|10
1644457170000|2022-02-10 01:39:30|16133.24|16013.24|16132.68|16012.68|16133.24|16013.24|16132.36|16012.36|10
1644457180000|2022-02-10 01:39:40|16132.72|16012.72|16131.74|16011.74|16132.72|16012.72|16131.74|16011.74|10
1644457190000|2022-02-10 01:39:50|16131.85|16011.85|16131.69|16011.69|16132.27|16012.27|16131.2|16011.2|10
1644457200000|2022-02-10 01:40:00|16131.76|16011.76|16132.68|16012.68|16132.68|16012.68|16130.58|16010.58|10
1644457210000|2022-02-10 01:40:10|16133.25|16013.25|16135.39|16015.39|16135.39|16015.39|16133.25|16013.25|10
1644457220000|2022-02-10 01:40:20|16135.5|16015.5|16137.37|16017.37|16137.37|16017.37|16135.5|16015.5|10
1644457230000|2022-02-10 01:40:30|16137.1|16017.1|16139.63|16019.63|16139.63|16019.63|16137.1|16017.1|10
1644457240000|2022-02-10 01:40:40|16139.45|16019.45|16142.1|16022.1|16142.1|16022.1|16139.45|16019.45|10
1644457250000|2022-02-10 01:40:50|16142.37|16022.37|16142.09|16022.09|16142.56|16022.56|16141.84|16021.84|10
1644457260000|2022-02-10 01:41:00|16142.16|16022.16|16141.57|16021.57|16142.16|16022.16|16141.54|16021.54|10
1644457270000|2022-02-10 01:41:10|16141.92|16021.92|16144.79|16024.79|16144.79|16024.79|16141.92|16021.92|10
1644457280000|2022-02-10 01:41:20|16144.88|16024.88|16144.63|16024.63|16145.29|16025.29|16144.63|16024.63|9
1644457290000|2022-02-10 01:41:30|16144.27|16024.27|16145.24|16025.24|16145.24|16025.24|16144.04|16024.04|10
1644457300000|2022-02-10 01:41:40|16145.56|16025.56|16144.26|16024.26|16145.57|16025.57|16144.22|16024.22|10
1644457310000|2022-02-10 01:41:50|16144.14|16024.14|16144.13|16024.13|16144.14|16024.14|16143.27|16023.27|10
1644457320000|2022-02-10 01:42:00|16144.17|16024.17|16145.69|16025.69|16145.69|16025.69|16143.53|16023.53|9
1644457330000|2022-02-10 01:42:10|16145.87|16025.87|16149.11|16029.11|16149.11|16029.11|16145.87|16025.87|10
1644457340000|2022-02-10 01:42:20|16149.29|16029.29|16152.36|16032.36|16152.42|16032.42|16149.29|16029.29|10
1644457350000|2022-02-10 01:42:30|16152.38|16032.38|16152.34|16032.34|16152.67|16032.67|16151.39|16031.39|10
1644457360000|2022-02-10 01:42:40|16152.44|16032.44|16152.91|16032.91|16153.17|16033.17|16152.28|16032.28|10
1644457370000|2022-02-10 01:42:50|16152.79|16032.79|16151.93|16031.93|16153.11|16033.11|16151.93|16031.93|10
1644457380000|2022-02-10 01:43:00|16151.91|16031.91|16151.81|16031.81|16151.96|16031.96|16151.65|16031.65|9
1644457390000|2022-02-10 01:43:10|16151.8|16031.8|16152.18|16032.18|16152.88|16032.88|16151.74|16031.74|9
1644457400000|2022-02-10 01:43:20|16152.14|16032.14|16151.02|16031.02|16152.14|16032.14|16151.01|16031.01|9
1644457410000|2022-02-10 01:43:30|16150.98|16030.98|16149.26|16029.26|16150.98|16030.98|16149.26|16029.26|10
1644457420000|2022-02-10 01:43:40|16149.43|16029.43|16149.05|16029.05|16149.99|16029.99|16149.05|16029.05|10
1644457430000|2022-02-10 01:43:50|16148.96|16028.96|16150.89|16030.89|16150.89|16030.89|16148.96|16028.96|10
1644457440000|2022-02-10 01:44:00|16151.1|16031.1|16150.54|16030.54|16151.34|16031.34|16150.48|16030.48|10
1644457450000|2022-02-10 01:44:10|16150.22|16030.22|16149.65|16029.65|16150.53|16030.53|16149.65|16029.65|9
1644457460000|2022-02-10 01:44:20|16149.52|16029.52|16149.19|16029.19|16149.55|16029.55|16149.19|16029.19|10
1644457470000|2022-02-10 01:44:30|16148.68|16028.68|16147.85|16027.85|16148.68|16028.68|16147.83|16027.83|10
1644457480000|2022-02-10 01:44:40|16147.76|16027.76|16148.47|16028.47|16148.47|16028.47|16147.5|16027.5|9
1644457490000|2022-02-10 01:44:50|16149.31|16029.31|16149.98|16029.98|16150.14|16030.14|16149.3|16029.3|10
1644457500000|2022-02-10 01:45:00|16150.04|16030.04|16150.5|16030.5|16150.55|16030.55|16150.04|16030.04|10
1644457510000|2022-02-10 01:45:10|16150.76|16030.76|16151.09|16031.09|16151.25|16031.25|16150.41|16030.41|10
1644457520000|2022-02-10 01:45:20|16151.01|16031.01|16151.52|16031.52|16151.75|16031.75|16150.9|16030.9|10
1644457530000|2022-02-10 01:45:30|16152.11|16032.11|16152.42|16032.42|16152.73|16032.73|16151.5|16031.5|10
1644457540000|2022-02-10 01:45:40|16153.12|16033.12|16155.37|16035.37|16155.37|16035.37|16153.12|16033.12|10
1644457550000|2022-02-10 01:45:50|16155.59|16035.59|16155.01|16035.01|16155.69|16035.69|16154.98|16034.98|10
1644457560000|2022-02-10 01:46:00|16155.02|16035.02|16155.93|16035.93|16155.93|16035.93|16154.79|16034.79|10
1644457570000|2022-02-10 01:46:10|16155.74|16035.74|16157.18|16037.18|16157.18|16037.18|16155.69|16035.69|9
1644457580000|2022-02-10 01:46:20|16157.56|16037.56|16158.08|16038.08|16158.41|16038.41|16157.43|16037.43|10
1644457590000|2022-02-10 01:46:30|16157.56|16037.56|16157.34|16037.34|16157.95|16037.95|16157.13|16037.13|10
1644457600000|2022-02-10 01:46:40|16157.13|16037.13|16155.32|16035.32|16157.13|16037.13|16155.32|16035.32|10
1644457610000|2022-02-10 01:46:50|16155.17|16035.17|16156.42|16036.42|16156.55|16036.55|16155.17|16035.17|10
1644457620000|2022-02-10 01:47:00|16156.56|16036.56|16155.71|16035.71|16156.6|16036.6|16155.71|16035.71|10
1644457630000|2022-02-10 01:47:10|16155.64|16035.64|16155.05|16035.05|16155.88|16035.88|16155.05|16035.05|10
1644457640000|2022-02-10 01:47:20|16154.81|16034.81|16155.9|16035.9|16155.9|16035.9|16154.81|16034.81|10
1644457650000|2022-02-10 01:47:30|16155.97|16035.97|16155.88|16035.88|16156.41|16036.41|16155.72|16035.72|10
1644457660000|2022-02-10 01:47:40|16155.41|16035.41|16156.19|16036.19|16156.19|16036.19|16155.41|16035.41|10
1644457670000|2022-02-10 01:47:50|16155.94|16035.94|16156.25|16036.25|16156.25|16036.25|16155.78|16035.78|9
1644457680000|2022-02-10 01:48:00|16156.26|16036.26|16155.7|16035.7|16156.42|16036.42|16155.7|16035.7|8
1644457690000|2022-02-10 01:48:10|16155.81|16035.81|16153.06|16033.06|16155.81|16035.81|16153.06|16033.06|10
1644457700000|2022-02-10 01:48:20|16152.3|16032.3|16151.53|16031.53|16152.33|16032.33|16151.38|16031.38|10
1644457710000|2022-02-10 01:48:30|16151.99|16031.99|16154.06|16034.06|16154.06|16034.06|16151.81|16031.81|10
1644457720000|2022-02-10 01:48:40|16154.23|16034.23|16154.14|16034.14|16154.23|16034.23|16153.99|16033.99|10
1644457730000|2022-02-10 01:48:50|16154.12|16034.12|16154.6|16034.6|16154.61|16034.61|16154.11|16034.11|9
1644457740000|2022-02-10 01:49:00|16154.54|16034.54|16156.07|16036.07|16156.07|16036.07|16154.54|16034.54|10
1644457750000|2022-02-10 01:49:10|16156.06|16036.06|16155.44|16035.44|16156.2|16036.2|16155.44|16035.44|9
1644457760000|2022-02-10 01:49:20|16155.26|16035.26|16154.2|16034.2|16155.47|16035.47|16154.2|16034.2|8
1644457770000|2022-02-10 01:49:30|16153.96|16033.96|16151.75|16031.75|16154.06|16034.06|16151.75|16031.75|10
1644457780000|2022-02-10 01:49:40|16151.57|16031.57|16151.23|16031.23|16151.92|16031.92|16151.05|16031.05|9
1644457790000|2022-02-10 01:49:50|16151.15|16031.15|16149.34|16029.34|16151.15|16031.15|16149.34|16029.34|10
1644457800000|2022-02-10 01:50:00|16149.33|16029.33|16149.96|16029.96|16149.96|16029.96|16149.18|16029.18|10
1644457810000|2022-02-10 01:50:10|16149.89|16029.89|16149.69|16029.69|16149.9|16029.9|16149.42|16029.42|9
1644457820000|2022-02-10 01:50:20|16149.77|16029.77|16149.64|16029.64|16149.89|16029.89|16149.49|16029.49|9
1644457830000|2022-02-10 01:50:30|16149.62|16029.62|16148.63|16028.63|16149.62|16029.62|16148.63|16028.63|10
1644457840000|2022-02-10 01:50:40|16148.68|16028.68|16146.94|16026.94|16148.68|16028.68|16146.92|16026.92|10
1644457850000|2022-02-10 01:50:50|16147.2|16027.2|16147.02|16027.02|16147.45|16027.45|16146.95|16026.95|9
1644457860000|2022-02-10 01:51:00|16146.63|16026.63|16145.65|16025.65|16146.63|16026.63|16145.65|16025.65|10
1644457870000|2022-02-10 01:51:10|16145.51|16025.51|16144.92|16024.92|16145.58|16025.58|16144.92|16024.92|9
1644457880000|2022-02-10 01:51:20|16144.24|16024.24|16142.3|16022.3|16144.24|16024.24|16142.16|16022.16|9
1644457890000|2022-02-10 01:51:30|16142.11|16022.11|16141.12|16021.12|16142.28|16022.28|16141.12|16021.12|10
1644457900000|2022-02-10 01:51:40|16141.68|16021.68|16142.96|16022.96|16143.02|16023.02|16141.68|16021.68|10
1644457910000|2022-02-10 01:51:50|16143.24|16023.24|16142.63|16022.63|16143.24|16023.24|16142.63|16022.63|10
1644457920000|2022-02-10 01:52:00|16142.55|16022.55|16142.43|16022.43|16142.69|16022.69|16142.21|16022.21|9
1644457930000|2022-02-10 01:52:10|16142.33|16022.33|16140.62|16020.62|16142.33|16022.33|16140.62|16020.62|10
1644457940000|2022-02-10 01:52:20|16140.33|16020.33|16138.81|16018.81|16140.33|16020.33|16138.58|16018.58|10
1644457950000|2022-02-10 01:52:30|16139.14|16019.14|16139.67|16019.67|16139.78|16019.78|16139.07|16019.07|10
1644457960000|2022-02-10 01:52:40|16139.56|16019.56|16139.79|16019.79|16140.56|16020.56|16139.51|16019.51|9
1644457970000|2022-02-10 01:52:50|16139.74|16019.74|16138.2|16018.2|16139.88|16019.88|16138.2|16018.2|9
1644457980000|2022-02-10 01:53:00|16137.88|16017.88|16137.16|16017.16|16137.88|16017.88|16137.16|16017.16|9
1644457990000|2022-02-10 01:53:10|16137|16017|16136.69|16016.69|16137|16017|16136.45|16016.45|10
1644458000000|2022-02-10 01:53:20|16136.41|16016.41|16136.07|16016.07|16136.41|16016.41|16135.85|16015.85|10
1644458010000|2022-02-10 01:53:30|16135.83|16015.83|16135.9|16015.9|16136.02|16016.02|16135.61|16015.61|10
1644458020000|2022-02-10 01:53:40|16135.86|16015.86|16134.15|16014.15|16135.99|16015.99|16134.15|16014.15|10
1644458030000|2022-02-10 01:53:50|16133.06|16013.06|16132.39|16012.39|16133.37|16013.37|16132.39|16012.39|10
1644458040000|2022-02-10 01:54:00|16132.42|16012.42|16130.69|16010.69|16132.42|16012.42|16130.61|16010.61|9
1644458050000|2022-02-10 01:54:10|16130.6|16010.6|16131.46|16011.46|16131.56|16011.56|16130.56|16010.56|10
1644458060000|2022-02-10 01:54:20|16131.37|16011.37|16133.2|16013.2|16133.2|16013.2|16131.28|16011.28|10
1644458070000|2022-02-10 01:54:30|16133.94|16013.94|16135.12|16015.12|16135.15|16015.15|16133.9|16013.9|10
1644458080000|2022-02-10 01:54:40|16135.45|16015.45|16137.3|16017.3|16137.38|16017.38|16135.45|16015.45|10
1644458090000|2022-02-10 01:54:50|16137.17|16017.17|16135.97|16015.97|16137.25|16017.25|16135.96|16015.96|10
1644458100000|2022-02-10 01:55:00|16136.01|16016.01|16135.54|16015.54|16136.13|16016.13|16135.54|16015.54|10
1644458110000|2022-02-10 01:55:10|16135.63|16015.63|16137.93|16017.93|16137.93|16017.93|16135.63|16015.63|10
1644458120000|2022-02-10 01:55:20|16138.12|16018.12|16138.49|16018.49|16138.75|16018.75|16138.12|16018.12|10
1644458130000|2022-02-10 01:55:30|16140.16|16020.16|16141.74|16021.74|16142.04|16022.04|16140.16|16020.16|10
1644458140000|2022-02-10 01:55:40|16141.81|16021.81|16140.39|16020.39|16141.81|16021.81|16140.39|16020.39|10
1644458150000|2022-02-10 01:55:50|16140.14|16020.14|16139.85|16019.85|16140.45|16020.45|16139.57|16019.57|10
1644458160000|2022-02-10 01:56:00|16140.04|16020.04|16140.93|16020.93|16140.93|16020.93|16140.04|16020.04|8
1644458170000|2022-02-10 01:56:10|16141.69|16021.69|16141.41|16021.41|16142.63|16022.63|16141.41|16021.41|9
1644458180000|2022-02-10 01:56:20|16140.21|16020.21|16139.61|16019.61|16140.21|16020.21|16139.61|16019.61|10
1644458190000|2022-02-10 01:56:30|16139.92|16019.92|16141.62|16021.62|16142.05|16022.05|16139.92|16019.92|10
1644458200000|2022-02-10 01:56:40|16141.81|16021.81|16142.12|16022.12|16142.28|16022.28|16141.81|16021.81|10
1644458210000|2022-02-10 01:56:50|16142.21|16022.21|16142.21|16022.21|16142.24|16022.24|16141.76|16021.76|10
1644458220000|2022-02-10 01:57:00|16142.1|16022.1|16142.96|16022.96|16142.96|16022.96|16142.1|16022.1|9
1644458230000|2022-02-10 01:57:10|16143.06|16023.06|16145.8|16025.8|16145.8|16025.8|16143.06|16023.06|10
1644458240000|2022-02-10 01:57:20|16146.7|16026.7|16149.86|16029.86|16149.86|16029.86|16146.7|16026.7|10
1644458250000|2022-02-10 01:57:30|16149.73|16029.73|16149.58|16029.58|16149.74|16029.74|16149.42|16029.42|9
1644458260000|2022-02-10 01:57:40|16149.65|16029.65|16150.38|16030.38|16150.38|16030.38|16149.6|16029.6|9
1644458270000|2022-02-10 01:57:50|16151|16031|16151.98|16031.98|16152.01|16032.01|16150.71|16030.71|7
1644458280000|2022-02-10 01:58:00|16152.58|16032.58|16156.69|16036.69|16156.69|16036.69|16152.58|16032.58|10
1644458290000|2022-02-10 01:58:10|16156.65|16036.65|16157.2|16037.2|16157.21|16037.21|16156.49|16036.49|10
1644458300000|2022-02-10 01:58:20|16156.66|16036.66|16156.11|16036.11|16156.66|16036.66|16155.99|16035.99|9
1644458310000|2022-02-10 01:58:30|16156.04|16036.04|16156.53|16036.53|16156.53|16036.53|16155.54|16035.54|10
1644458320000|2022-02-10 01:58:40|16156.56|16036.56|16156.97|16036.97|16157.43|16037.43|16156.56|16036.56|10
1644458330000|2022-02-10 01:58:50|16157.16|16037.16|16157.75|16037.75|16157.94|16037.94|16157.16|16037.16|10
1644458340000|2022-02-10 01:59:00|16157.82|16037.82|16157.28|16037.28|16157.85|16037.85|16157.27|16037.27|10
1644458350000|2022-02-10 01:59:10|16157.42|16037.42|16155.33|16035.33|16157.42|16037.42|16155.33|16035.33|10
1644458360000|2022-02-10 01:59:20|16154.93|16034.93|16155.03|16035.03|16155.63|16035.63|16154.9|16034.9|9
1644458370000|2022-02-10 01:59:30|16155.24|16035.24|16155.98|16035.98|16155.98|16035.98|16155.24|16035.24|10
1644458380000|2022-02-10 01:59:40|16155.8|16035.8|16156.55|16036.55|16156.55|16036.55|16155.8|16035.8|10
1644458390000|2022-02-10 01:59:50|16156.74|16036.74|16156.82|16036.82|16157.17|16037.17|16156.64|16036.64|10
1644458400000|2022-02-10 02:00:00|16156.63|16036.63|16153.5|16033.5|16156.63|16036.63|16153.5|16033.5|10
1644458410000|2022-02-10 02:00:10|16152.16|16032.16|16149.33|16029.33|16152.16|16032.16|16149.33|16029.33|9
1644458420000|2022-02-10 02:00:20|16149.51|16029.51|16148.77|16028.77|16149.51|16029.51|16148.49|16028.49|9
1644458430000|2022-02-10 02:00:30|16148.69|16028.69|16148.45|16028.45|16148.89|16028.89|16148.45|16028.45|10
1644458440000|2022-02-10 02:00:40|16148.41|16028.41|16147.92|16027.92|16148.46|16028.46|16147.82|16027.82|10
1644458450000|2022-02-10 02:00:50|16148.13|16028.13|16147.99|16027.99|16148.13|16028.13|16147.76|16027.76|8
1644458460000|2022-02-10 02:01:00|16147.84|16027.84|16148.7|16028.7|16148.7|16028.7|16147.84|16027.84|10
1644458470000|2022-02-10 02:01:10|16148.15|16028.15|16146.62|16026.62|16148.15|16028.15|16146.53|16026.53|10
1644458480000|2022-02-10 02:01:20|16146.49|16026.49|16145.61|16025.61|16146.49|16026.49|16145.61|16025.61|10
1644458490000|2022-02-10 02:01:30|16145.68|16025.68|16145.18|16025.18|16145.68|16025.68|16144.88|16024.88|10
1644458500000|2022-02-10 02:01:40|16145.2|16025.2|16146.36|16026.36|16146.36|16026.36|16145.05|16025.05|10
1644458510000|2022-02-10 02:01:50|16147.03|16027.03|16147.4|16027.4|16147.42|16027.42|16147.03|16027.03|9
1644458520000|2022-02-10 02:02:00|16147.43|16027.43|16146.53|16026.53|16147.43|16027.43|16146.53|16026.53|10
1644458530000|2022-02-10 02:02:10|16146.43|16026.43|16146.77|16026.77|16146.82|16026.82|16146.11|16026.11|10
1644458540000|2022-02-10 02:02:20|16146.36|16026.36|16146.37|16026.37|16146.79|16026.79|16146.09|16026.09|10
1644458550000|2022-02-10 02:02:30|16146.44|16026.44|16144.61|16024.61|16146.72|16026.72|16144.61|16024.61|10
1644458560000|2022-02-10 02:02:40|16144.41|16024.41|16144.32|16024.32|16144.61|16024.61|16143.89|16023.89|10
1644458570000|2022-02-10 02:02:50|16144.69|16024.69|16144.34|16024.34|16144.69|16024.69|16144.22|16024.22|9
1644458580000|2022-02-10 02:03:00|16144.4|16024.4|16145|16025|16145.08|16025.08|16144.4|16024.4|9
1644458590000|2022-02-10 02:03:10|16144.76|16024.76|16146.05|16026.05|16146.05|16026.05|16144.45|16024.45|8
1644458600000|2022-02-10 02:03:20|16146.55|16026.55|16147.96|16027.96|16148.22|16028.22|16146.55|16026.55|10
1644458610000|2022-02-10 02:03:30|16148.37|16028.37|16148.37|16028.37|16148.42|16028.42|16148.17|16028.17|10
1644458620000|2022-02-10 02:03:40|16148.3|16028.3|16148.56|16028.56|16148.7|16028.7|16148.3|16028.3|8
1644458630000|2022-02-10 02:03:50|16148.58|16028.58|16149.45|16029.45|16149.82|16029.82|16148.58|16028.58|10
1644458640000|2022-02-10 02:04:00|16149.56|16029.56|16149.3|16029.3|16149.99|16029.99|16148.88|16028.88|10
1644458650000|2022-02-10 02:04:10|16149.51|16029.51|16147.51|16027.51|16149.51|16029.51|16147.51|16027.51|10
1644458660000|2022-02-10 02:04:20|16147.29|16027.29|16144.4|16024.4|16147.29|16027.29|16144.4|16024.4|10
1644458670000|2022-02-10 02:04:30|16144.49|16024.49|16144.46|16024.46|16144.51|16024.51|16144.16|16024.16|10
1644458680000|2022-02-10 02:04:40|16144.06|16024.06|16141.84|16021.84|16144.06|16024.06|16141.84|16021.84|10
1644458690000|2022-02-10 02:04:50|16142.34|16022.34|16140.57|16020.57|16142.34|16022.34|16140.57|16020.57|10
1644458700000|2022-02-10 02:05:00|16140.46|16020.46|16139.06|16019.06|16140.46|16020.46|16139.05|16019.05|10
1644458710000|2022-02-10 02:05:10|16139.04|16019.04|16137.52|16017.52|16139.04|16019.04|16137.32|16017.32|10
1644458720000|2022-02-10 02:05:20|16136.99|16016.99|16132.52|16012.52|16136.99|16016.99|16132.52|16012.52|10
1644458730000|2022-02-10 02:05:30|16132.48|16012.48|16132.31|16012.31|16132.69|16012.69|16131.75|16011.75|10
1644458740000|2022-02-10 02:05:40|16132.23|16012.23|16132.25|16012.25|16132.51|16012.51|16132.05|16012.05|10
1644458750000|2022-02-10 02:05:50|16132.96|16012.96|16138.37|16018.37|16138.37|16018.37|16132.96|16012.96|9
1644458760000|2022-02-10 02:06:00|16139.11|16019.11|16139.91|16019.91|16139.91|16019.91|16139.04|16019.04|10
1644458770000|2022-02-10 02:06:10|16139.7|16019.7|16143.68|16023.68|16143.68|16023.68|16139.7|16019.7|10
1644458780000|2022-02-10 02:06:20|16144.46|16024.46|16146.57|16026.57|16146.63|16026.63|16144.41|16024.41|9
1644458790000|2022-02-10 02:06:30|16146.8|16026.8|16148.43|16028.43|16148.43|16028.43|16146.8|16026.8|9
1644458800000|2022-02-10 02:06:40|16148.15|16028.15|16153.58|16033.58|16153.58|16033.58|16148.15|16028.15|10
1644458810000|2022-02-10 02:06:50|16153.19|16033.19|16153.98|16033.98|16154.06|16034.06|16152.21|16032.21|10
1644458820000|2022-02-10 02:07:00|16153.54|16033.54|16154.07|16034.07|16154.27|16034.27|16153.36|16033.36|10
1644458830000|2022-02-10 02:07:10|16154.26|16034.26|16152.47|16032.47|16154.26|16034.26|16152.47|16032.47|9
1644458840000|2022-02-10 02:07:20|16152.61|16032.61|16151.34|16031.34|16152.85|16032.85|16151.34|16031.34|9
1644458850000|2022-02-10 02:07:30|16150.91|16030.91|16149.86|16029.86|16151.02|16031.02|16149.78|16029.78|10
1644458860000|2022-02-10 02:07:40|16150.06|16030.06|16148.92|16028.92|16150.06|16030.06|16148.68|16028.68|10
1644458870000|2022-02-10 02:07:50|16148.76|16028.76|16151.1|16031.1|16151.1|16031.1|16148.38|16028.38|10
1644458880000|2022-02-10 02:08:00|16151.02|16031.02|16151.22|16031.22|16151.79|16031.79|16151.02|16031.02|9
1644458890000|2022-02-10 02:08:10|16151.07|16031.07|16151.66|16031.66|16151.82|16031.82|16151.06|16031.06|10
1644458900000|2022-02-10 02:08:20|16151.83|16031.83|16152.61|16032.61|16152.87|16032.87|16151.83|16031.83|10
1644458910000|2022-02-10 02:08:30|16152.43|16032.43|16152.43|16032.43|16152.65|16032.65|16152.24|16032.24|10
1644458920000|2022-02-10 02:08:40|16153.76|16033.76|16155.72|16035.72|16156.27|16036.27|16153.76|16033.76|10
1644458930000|2022-02-10 02:08:50|16156.19|16036.19|16158.56|16038.56|16158.81|16038.81|16156.19|16036.19|9
1644458940000|2022-02-10 02:09:00|16158.52|16038.52|16158.19|16038.19|16158.72|16038.72|16158.17|16038.17|10
1644458950000|2022-02-10 02:09:10|16158.2|16038.2|16158.87|16038.87|16159.23|16039.23|16158.01|16038.01|10
1644458960000|2022-02-10 02:09:20|16158.24|16038.24|16160.05|16040.05|16160.05|16040.05|16158.07|16038.07|10
1644458970000|2022-02-10 02:09:30|16160.4|16040.4|16164.97|16044.97|16165.1|16045.1|16160.4|16040.4|10
1644458980000|2022-02-10 02:09:40|16164.98|16044.98|16165.92|16045.92|16165.92|16045.92|16164.81|16044.81|10
1644458990000|2022-02-10 02:09:50|16166.27|16046.27|16165.39|16045.39|16166.44|16046.44|16165.39|16045.39|10
1644459000000|2022-02-10 02:10:00|16165.01|16045.01|16165.42|16045.42|16165.61|16045.61|16164.66|16044.66|10
1644459010000|2022-02-10 02:10:10|16165.25|16045.25|16164.44|16044.44|16165.25|16045.25|16164.07|16044.07|9
1644459020000|2022-02-10 02:10:20|16164.24|16044.24|16161.99|16041.99|16164.42|16044.42|16161.29|16041.29|10
1644459030000|2022-02-10 02:10:30|16161.17|16041.17|16159.51|16039.51|16161.17|16041.17|16159.45|16039.45|10
1644459040000|2022-02-10 02:10:40|16159.72|16039.72|16159.96|16039.96|16160.24|16040.24|16159.55|16039.55|9
1644459050000|2022-02-10 02:10:50|16160.12|16040.12|16162.07|16042.07|16162.07|16042.07|16160.12|16040.12|10
1644459060000|2022-02-10 02:11:00|16162.04|16042.04|16164.75|16044.75|16164.75|16044.75|16162.04|16042.04|9
1644459070000|2022-02-10 02:11:10|16165.46|16045.46|16167.5|16047.5|16167.65|16047.65|16165.46|16045.46|9
1644459080000|2022-02-10 02:11:20|16169.66|16049.66|16169.92|16049.92|16170.3|16050.3|16169.47|16049.47|10
1644459090000|2022-02-10 02:11:30|16169.98|16049.98|16172.29|16052.29|16172.29|16052.29|16169.94|16049.94|10
1644459100000|2022-02-10 02:11:40|16172.88|16052.88|16176.83|16056.83|16176.83|16056.83|16172.78|16052.78|10
1644459110000|2022-02-10 02:11:50|16177.59|16057.59|16180.47|16060.47|16180.47|16060.47|16177.59|16057.59|10
1644459120000|2022-02-10 02:12:00|16180.66|16060.66|16181.73|16061.73|16181.93|16061.93|16180.55|16060.55|10
1644459130000|2022-02-10 02:12:10|16181.52|16061.52|16183.4|16063.4|16183.4|16063.4|16181.28|16061.28|10
1644459140000|2022-02-10 02:12:20|16183.32|16063.32|16182.3|16062.3|16183.32|16063.32|16182.08|16062.08|10
1644459150000|2022-02-10 02:12:30|16182.26|16062.26|16183.71|16063.71|16183.84|16063.84|16181.95|16061.95|10
1644459160000|2022-02-10 02:12:40|16183.47|16063.47|16183.46|16063.46|16183.99|16063.99|16183.43|16063.43|10
1644459170000|2022-02-10 02:12:50|16183.43|16063.43|16184.26|16064.26|16184.26|16064.26|16183.4|16063.4|9
1644459180000|2022-02-10 02:13:00|16184.56|16064.56|16183.99|16063.99|16185.01|16065.01|16183.99|16063.99|9
1644459190000|2022-02-10 02:13:10|16184.39|16064.39|16185.47|16065.47|16185.47|16065.47|16184.15|16064.15|9
1644459200000|2022-02-10 02:13:20|16185.27|16065.27|16185.08|16065.08|16185.27|16065.27|16185|16065|7
1644459210000|2022-02-10 02:13:30|16185.07|16065.07|16184.74|16064.74|16185.18|16065.18|16184.68|16064.68|9
1644459220000|2022-02-10 02:13:40|16184.8|16064.8|16185.5|16065.5|16185.5|16065.5|16184.8|16064.8|9
1644459230000|2022-02-10 02:13:50|16185.8|16065.8|16186.09|16066.09|16186.09|16066.09|16185.23|16065.23|10
1644459240000|2022-02-10 02:14:00|16186.61|16066.61|16189.05|16069.05|16189.45|16069.45|16186.61|16066.61|10
1644459250000|2022-02-10 02:14:10|16189.03|16069.03|16186.63|16066.63|16189.03|16069.03|16186.24|16066.24|10
1644459260000|2022-02-10 02:14:20|16185.98|16065.98|16184.04|16064.04|16185.98|16065.98|16184.04|16064.04|10
1644459270000|2022-02-10 02:14:30|16183.82|16063.82|16178.87|16058.87|16183.82|16063.82|16178.4|16058.4|9
1644459280000|2022-02-10 02:14:40|16178.88|16058.88|16177.55|16057.55|16178.88|16058.88|16177.55|16057.55|10
1644459290000|2022-02-10 02:14:50|16177.68|16057.68|16177.97|16057.97|16178.36|16058.36|16177.64|16057.64|10
1644459300000|2022-02-10 02:15:00|16177.95|16057.95|16177.86|16057.86|16178.22|16058.22|16177.86|16057.86|10
1644459310000|2022-02-10 02:15:10|16177.46|16057.46|16176.91|16056.91|16177.66|16057.66|16176.91|16056.91|9
1644459320000|2022-02-10 02:15:20|16177.09|16057.09|16178.57|16058.57|16178.57|16058.57|16176.89|16056.89|10
1644459330000|2022-02-10 02:15:30|16178.37|16058.37|16179.96|16059.96|16180.05|16060.05|16178.37|16058.37|10
1644459340000|2022-02-10 02:15:40|16179.95|16059.95|16180.08|16060.08|16180.13|16060.13|16179.87|16059.87|10
1644459350000|2022-02-10 02:15:50|16180.36|16060.36|16179.77|16059.77|16180.49|16060.49|16179.77|16059.77|9
1644459360000|2022-02-10 02:16:00|16179.74|16059.74|16178.28|16058.28|16179.74|16059.74|16178.03|16058.03|10
1644459370000|2022-02-10 02:16:10|16178.88|16058.88|16179.42|16059.42|16179.42|16059.42|16178.81|16058.81|9
1644459380000|2022-02-10 02:16:20|16179.79|16059.79|16179.84|16059.84|16180.38|16060.38|16179.59|16059.59|10
1644459390000|2022-02-10 02:16:30|16179.85|16059.85|16179.85|16059.85|16179.95|16059.95|16179.43|16059.43|10
1644459400000|2022-02-10 02:16:40|16179.89|16059.89|16179.61|16059.61|16180.13|16060.13|16179.23|16059.23|9
1644459410000|2022-02-10 02:16:50|16179.12|16059.12|16178.46|16058.46|16179.12|16059.12|16178.16|16058.16|10
1644459420000|2022-02-10 02:17:00|16178.24|16058.24|16176.79|16056.79|16178.72|16058.72|16176.79|16056.79|8
1644459430000|2022-02-10 02:17:10|16176.39|16056.39|16176.49|16056.49|16176.49|16056.49|16176.11|16056.11|10
1644459440000|2022-02-10 02:17:20|16176.44|16056.44|16174.05|16054.05|16176.44|16056.44|16174.05|16054.05|10
1644459450000|2022-02-10 02:17:30|16173.68|16053.68|16172.99|16052.99|16173.68|16053.68|16172.78|16052.78|10
1644459460000|2022-02-10 02:17:40|16173|16053|16172.16|16052.16|16173|16053|16172.16|16052.16|10
1644459470000|2022-02-10 02:17:50|16172.05|16052.05|16170.81|16050.81|16172.05|16052.05|16170.37|16050.37|10
1644459480000|2022-02-10 02:18:00|16170.38|16050.38|16169.72|16049.72|16170.68|16050.68|16169.72|16049.72|10
1644459490000|2022-02-10 02:18:10|16169.28|16049.28|16169.49|16049.49|16170.09|16050.09|16168.88|16048.88|10
1644459500000|2022-02-10 02:18:20|16169.46|16049.46|16168.52|16048.52|16169.52|16049.52|16168.52|16048.52|10
1644459510000|2022-02-10 02:18:30|16168.79|16048.79|16168.31|16048.31|16169.02|16049.02|16168.14|16048.14|10
1644459520000|2022-02-10 02:18:40|16168.51|16048.51|16167.85|16047.85|16168.74|16048.74|16167.7|16047.7|10
1644459530000|2022-02-10 02:18:50|16167.87|16047.87|16167.36|16047.36|16168.01|16048.01|16166.99|16046.99|9
1644459540000|2022-02-10 02:19:00|16167.74|16047.74|16167.11|16047.11|16168.04|16048.04|16167.11|16047.11|10
1644459550000|2022-02-10 02:19:10|16166.95|16046.95|16168.99|16048.99|16168.99|16048.99|16166.95|16046.95|9
1644459560000|2022-02-10 02:19:20|16169.19|16049.19|16168.26|16048.26|16169.25|16049.25|16168.17|16048.17|9
1644459570000|2022-02-10 02:19:30|16167.88|16047.88|16166.74|16046.74|16167.88|16047.88|16166.74|16046.74|9
1644459580000|2022-02-10 02:19:40|16166.24|16046.24|16165.59|16045.59|16166.57|16046.57|16165.59|16045.59|9
1644459590000|2022-02-10 02:19:50|16165.68|16045.68|16164.07|16044.07|16165.91|16045.91|16163.8|16043.8|10
1644459600000|2022-02-10 02:20:00|16164.06|16044.06|16162.51|16042.51|16164.06|16044.06|16162.48|16042.48|10
1644459610000|2022-02-10 02:20:10|16163.18|16043.18|16164.69|16044.69|16164.69|16044.69|16163.1|16043.1|10
1644459620000|2022-02-10 02:20:20|16164.9|16044.9|16166.32|16046.32|16166.32|16046.32|16164.9|16044.9|10
1644459630000|2022-02-10 02:20:30|16166.01|16046.01|16167.08|16047.08|16167.08|16047.08|16166.01|16046.01|8
1644459640000|2022-02-10 02:20:40|16167.34|16047.34|16166.44|16046.44|16167.34|16047.34|16166.3|16046.3|10
1644459650000|2022-02-10 02:20:50|16166.21|16046.21|16165.2|16045.2|16166.21|16046.21|16165.2|16045.2|9
1644459660000|2022-02-10 02:21:00|16164.71|16044.71|16162.26|16042.26|16164.71|16044.71|16162.26|16042.26|10
1644459670000|2022-02-10 02:21:10|16162.48|16042.48|16160.37|16040.37|16162.48|16042.48|16160.22|16040.22|10
1644459680000|2022-02-10 02:21:20|16160.48|16040.48|16159.23|16039.23|16160.53|16040.53|16159.02|16039.02|9
1644459690000|2022-02-10 02:21:30|16159.01|16039.01|16158.78|16038.78|16159.58|16039.58|16158.69|16038.69|9
1644459700000|2022-02-10 02:21:40|16158.76|16038.76|16163.3|16043.3|16163.3|16043.3|16158.76|16038.76|10
1644459710000|2022-02-10 02:21:50|16163.2|16043.2|16163.56|16043.56|16163.56|16043.56|16163.2|16043.2|8
1644459720000|2022-02-10 02:22:00|16163.76|16043.76|16164.23|16044.23|16164.73|16044.73|16163.76|16043.76|8
1644459730000|2022-02-10 02:22:10|16164.37|16044.37|16165.64|16045.64|16165.64|16045.64|16164.37|16044.37|10
1644459740000|2022-02-10 02:22:20|16166.18|16046.18|16167.99|16047.99|16168.4|16048.4|16166.18|16046.18|10
1644459750000|2022-02-10 02:22:30|16167.74|16047.74|16166.95|16046.95|16167.87|16047.87|16166.95|16046.95|10
1644459760000|2022-02-10 02:22:40|16166.91|16046.91|16165.29|16045.29|16166.91|16046.91|16165.29|16045.29|9
1644459770000|2022-02-10 02:22:50|16165.17|16045.17|16166.27|16046.27|16166.29|16046.29|16164.88|16044.88|10
1644459780000|2022-02-10 02:23:00|16166.45|16046.45|16167.22|16047.22|16167.31|16047.31|16166.45|16046.45|9
1644459790000|2022-02-10 02:23:10|16167.34|16047.34|16168.57|16048.57|16168.85|16048.85|16167.12|16047.12|10
1644459800000|2022-02-10 02:23:20|16168.55|16048.55|16168.35|16048.35|16168.69|16048.69|16168.23|16048.23|8
1644459810000|2022-02-10 02:23:30|16168.37|16048.37|16168.16|16048.16|16168.54|16048.54|16167.79|16047.79|9
1644459820000|2022-02-10 02:23:40|16168.18|16048.18|16169.67|16049.67|16169.76|16049.76|16168.18|16048.18|10
1644459830000|2022-02-10 02:23:50|16169.9|16049.9|16172.59|16052.59|16172.59|16052.59|16169.9|16049.9|10
1644459840000|2022-02-10 02:24:00|16172.69|16052.69|16176.32|16056.32|16176.32|16056.32|16172.48|16052.48|9
1644459850000|2022-02-10 02:24:10|16176.69|16056.69|16179.66|16059.66|16179.68|16059.68|16176.69|16056.69|10
1644459860000|2022-02-10 02:24:20|16180.12|16060.12|16181.58|16061.58|16181.58|16061.58|16180.08|16060.08|9
1644459870000|2022-02-10 02:24:30|16181.42|16061.42|16181.26|16061.26|16181.61|16061.61|16181.12|16061.12|8
1644459880000|2022-02-10 02:24:40|16181.4|16061.4|16181.71|16061.71|16181.71|16061.71|16181.14|16061.14|9
1644459890000|2022-02-10 02:24:50|16181.84|16061.84|16181.96|16061.96|16182.06|16062.06|16181.5|16061.5|10
1644459900000|2022-02-10 02:25:00|16181.62|16061.62|16179.65|16059.65|16181.82|16061.82|16179.65|16059.65|10
1644459910000|2022-02-10 02:25:10|16178.69|16058.69|16178.17|16058.17|16178.69|16058.69|16178.17|16058.17|9
1644459920000|2022-02-10 02:25:20|16177.95|16057.95|16177.8|16057.8|16177.95|16057.95|16177.55|16057.55|9
1644459930000|2022-02-10 02:25:30|16177.83|16057.83|16177.97|16057.97|16178.34|16058.34|16177.49|16057.49|7
1644459940000|2022-02-10 02:25:40|16177.81|16057.81|16177.37|16057.37|16177.81|16057.81|16176.48|16056.48|9
1644459950000|2022-02-10 02:25:50|16177.25|16057.25|16177.04|16057.04|16177.35|16057.35|16176.97|16056.97|9
1644459960000|2022-02-10 02:26:00|16177.06|16057.06|16177.19|16057.19|16177.54|16057.54|16177.05|16057.05|9
1644459970000|2022-02-10 02:26:10|16177.63|16057.63|16180.72|16060.72|16180.72|16060.72|16177.63|16057.63|9
1644459980000|2022-02-10 02:26:20|16180.8|16060.8|16183.57|16063.57|16183.57|16063.57|16180.8|16060.8|10
1644459990000|2022-02-10 02:26:30|16183.63|16063.63|16183.07|16063.07|16183.85|16063.85|16183|16063|9
1644460000000|2022-02-10 02:26:40|16182.85|16062.85|16178.99|16058.99|16183.07|16063.07|16178.99|16058.99|10
1644460010000|2022-02-10 02:26:50|16178.76|16058.76|16179.53|16059.53|16179.69|16059.69|16178.12|16058.12|8
1644460020000|2022-02-10 02:27:00|16179.74|16059.74|16180.9|16060.9|16181.01|16061.01|16179.74|16059.74|9
1644460030000|2022-02-10 02:27:10|16180.91|16060.91|16181.31|16061.31|16181.48|16061.48|16180.91|16060.91|10
1644460040000|2022-02-10 02:27:20|16180.97|16060.97|16180.26|16060.26|16181|16061|16180.26|16060.26|9
1644460050000|2022-02-10 02:27:30|16179.96|16059.96|16179.08|16059.08|16179.96|16059.96|16179.07|16059.07|9
1644460060000|2022-02-10 02:27:40|16179.09|16059.09|16179.39|16059.39|16179.47|16059.47|16178.66|16058.66|8
1644460070000|2022-02-10 02:27:50|16179.37|16059.37|16178.16|16058.16|16179.37|16059.37|16178.06|16058.06|6
1644460080000|2022-02-10 02:28:00|16178.93|16058.93|16177.89|16057.89|16178.98|16058.98|16177.89|16057.89|9
1644460090000|2022-02-10 02:28:10|16177.83|16057.83|16177.06|16057.06|16177.83|16057.83|16177.06|16057.06|8
1644460100000|2022-02-10 02:28:20|16177.02|16057.02|16176.58|16056.58|16177.03|16057.03|16176.58|16056.58|8
1644460110000|2022-02-10 02:28:30|16176.55|16056.55|16176.88|16056.88|16176.88|16056.88|16176.1|16056.1|8
1644460120000|2022-02-10 02:28:40|16176.9|16056.9|16177.81|16057.81|16178.06|16058.06|16176.9|16056.9|10
1644460130000|2022-02-10 02:28:50|16178.5|16058.5|16179.91|16059.91|16179.91|16059.91|16178.5|16058.5|9
1644460140000|2022-02-10 02:29:00|16179.98|16059.98|16179.43|16059.43|16179.98|16059.98|16179.42|16059.42|7
1644460150000|2022-02-10 02:29:10|16179.49|16059.49|16179.9|16059.9|16180.08|16060.08|16179.49|16059.49|9
1644460160000|2022-02-10 02:29:20|16180.23|16060.23|16182.74|16062.74|16182.74|16062.74|16180.23|16060.23|8
1644460170000|2022-02-10 02:29:30|16183.19|16063.19|16183.82|16063.82|16183.9|16063.9|16183.19|16063.19|10
1644460180000|2022-02-10 02:29:40|16183.94|16063.94|16184.57|16064.57|16184.57|16064.57|16183.88|16063.88|10
1644460190000|2022-02-10 02:29:50|16185.16|16065.16|16187.2|16067.2|16187.2|16067.2|16185.16|16065.16|10
1644460200000|2022-02-10 02:30:00|16187.45|16067.45|16188.75|16068.75|16188.75|16068.75|16187.45|16067.45|9
1644460210000|2022-02-10 02:30:10|16189.39|16069.39|16189.91|16069.91|16190.93|16070.93|16189.39|16069.39|10
1644460220000|2022-02-10 02:30:20|16189.69|16069.69|16187.11|16067.11|16189.69|16069.69|16187.11|16067.11|10
1644460230000|2022-02-10 02:30:30|16186.47|16066.47|16185.61|16065.61|16186.47|16066.47|16185.31|16065.31|10
1644460240000|2022-02-10 02:30:40|16185.48|16065.48|16185.73|16065.73|16185.73|16065.73|16185.45|16065.45|9
1644460250000|2022-02-10 02:30:50|16185.65|16065.65|16186.21|16066.21|16186.3|16066.3|16185.65|16065.65|7
1644460260000|2022-02-10 02:31:00|16186.28|16066.28|16186.24|16066.24|16186.5|16066.5|16186.1|16066.1|8
1644460270000|2022-02-10 02:31:10|16186.27|16066.27|16184.6|16064.6|16186.27|16066.27|16184.6|16064.6|8
1644460280000|2022-02-10 02:31:20|16184.33|16064.33|16183.39|16063.39|16184.33|16064.33|16183.39|16063.39|9
1644460290000|2022-02-10 02:31:30|16183.42|16063.42|16183.99|16063.99|16183.99|16063.99|16183.04|16063.04|9
1644460300000|2022-02-10 02:31:40|16184.31|16064.31|16184.56|16064.56|16185.01|16065.01|16184.31|16064.31|10
1644460310000|2022-02-10 02:31:50|16184.23|16064.23|16183.98|16063.98|16184.27|16064.27|16183.9|16063.9|10
1644460320000|2022-02-10 02:32:00|16183.9|16063.9|16183.82|16063.82|16183.98|16063.98|16183.47|16063.47|8
1644460330000|2022-02-10 02:32:10|16183.91|16063.91|16183.18|16063.18|16183.98|16063.98|16183.18|16063.18|9
1644460340000|2022-02-10 02:32:20|16182.98|16062.98|16181.31|16061.31|16182.98|16062.98|16181.31|16061.31|10
1644460350000|2022-02-10 02:32:30|16181.28|16061.28|16179.3|16059.3|16181.28|16061.28|16179.3|16059.3|10
1644460360000|2022-02-10 02:32:40|16179.04|16059.04|16177.87|16057.87|16179.04|16059.04|16177.87|16057.87|8
1644460370000|2022-02-10 02:32:50|16177.76|16057.76|16175.76|16055.76|16177.79|16057.79|16175.76|16055.76|9
1644460380000|2022-02-10 02:33:00|16175.31|16055.31|16175.24|16055.24|16175.36|16055.36|16174.77|16054.77|9
1644460390000|2022-02-10 02:33:10|16175.19|16055.19|16175.11|16055.11|16175.19|16055.19|16174.57|16054.57|10
1644460400000|2022-02-10 02:33:20|16174.96|16054.96|16175.33|16055.33|16175.66|16055.66|16174.76|16054.76|10
1644460410000|2022-02-10 02:33:30|16175.31|16055.31|16174.63|16054.63|16175.31|16055.31|16174.27|16054.27|8
1644460420000|2022-02-10 02:33:40|16174.62|16054.62|16175.07|16055.07|16175.28|16055.28|16174.62|16054.62|8
1644460430000|2022-02-10 02:33:50|16175.45|16055.45|16176.61|16056.61|16176.61|16056.61|16175.45|16055.45|10
1644460440000|2022-02-10 02:34:00|16176.65|16056.65|16177.2|16057.2|16177.2|16057.2|16176.65|16056.65|10
1644460450000|2022-02-10 02:34:10|16177.4|16057.4|16179.32|16059.32|16179.32|16059.32|16177.4|16057.4|10
1644460460000|2022-02-10 02:34:20|16179.4|16059.4|16180.36|16060.36|16180.36|16060.36|16179.13|16059.13|9
1644460470000|2022-02-10 02:34:30|16180.73|16060.73|16180.74|16060.74|16180.94|16060.94|16180.12|16060.12|9
1644460480000|2022-02-10 02:34:40|16180.62|16060.62|16180.68|16060.68|16180.92|16060.92|16180.62|16060.62|7
1644460490000|2022-02-10 02:34:50|16179.36|16059.36|16178.96|16058.96|16179.37|16059.37|16178.82|16058.82|10
1644460500000|2022-02-10 02:35:00|16178.81|16058.81|16178.77|16058.77|16178.81|16058.81|16178.26|16058.26|10
1644460510000|2022-02-10 02:35:10|16179.02|16059.02|16178.87|16058.87|16179.11|16059.11|16178.67|16058.67|10
1644460520000|2022-02-10 02:35:20|16178.19|16058.19|16178.03|16058.03|16178.24|16058.24|16177.82|16057.82|10
1644460530000|2022-02-10 02:35:30|16178.08|16058.08|16178.06|16058.06|16178.16|16058.16|16177.31|16057.31|9
1644460540000|2022-02-10 02:35:40|16177.96|16057.96|16177.71|16057.71|16178.29|16058.29|16177.71|16057.71|9
1644460550000|2022-02-10 02:35:50|16177.73|16057.73|16177.64|16057.64|16177.73|16057.73|16177.1|16057.1|8
1644460560000|2022-02-10 02:36:00|16177.7|16057.7|16177.84|16057.84|16177.9|16057.9|16177.69|16057.69|8
1644460570000|2022-02-10 02:36:10|16177.58|16057.58|16177.04|16057.04|16177.86|16057.86|16176.91|16056.91|8
1644460580000|2022-02-10 02:36:20|16177.01|16057.01|16177.23|16057.23|16177.23|16057.23|16176.43|16056.43|9
1644460590000|2022-02-10 02:36:30|16177.34|16057.34|16174.22|16054.22|16177.34|16057.34|16174.21|16054.21|10
1644460600000|2022-02-10 02:36:40|16173.82|16053.82|16173.14|16053.14|16173.82|16053.82|16173.14|16053.14|10
1644460610000|2022-02-10 02:36:50|16173.16|16053.16|16172.42|16052.42|16173.18|16053.18|16172.05|16052.05|10
1644460620000|2022-02-10 02:37:00|16172.6|16052.6|16173.14|16053.14|16173.14|16053.14|16172.24|16052.24|10
1644460630000|2022-02-10 02:37:10|16173.18|16053.18|16173.2|16053.2|16173.34|16053.34|16173|16053|10
1644460640000|2022-02-10 02:37:20|16172.85|16052.85|16172.28|16052.28|16172.94|16052.94|16172.28|16052.28|9
1644460650000|2022-02-10 02:37:30|16172.32|16052.32|16172.39|16052.39|16172.43|16052.43|16171.74|16051.74|10
1644460660000|2022-02-10 02:37:40|16172.25|16052.25|16172.82|16052.82|16172.82|16052.82|16172.25|16052.25|10
1644460670000|2022-02-10 02:37:50|16172.76|16052.76|16170.43|16050.43|16172.89|16052.89|16170.43|16050.43|10
1644460680000|2022-02-10 02:38:00|16169.73|16049.73|16168.25|16048.25|16169.73|16049.73|16168.25|16048.25|7
1644460690000|2022-02-10 02:38:10|16168.29|16048.29|16167.92|16047.92|16168.29|16048.29|16167.92|16047.92|9
1644460700000|2022-02-10 02:38:20|16167.55|16047.55|16169.16|16049.16|16169.16|16049.16|16167.23|16047.23|10
1644460710000|2022-02-10 02:38:30|16169.75|16049.75|16172.78|16052.78|16172.78|16052.78|16169.52|16049.52|10
1644460720000|2022-02-10 02:38:40|16172.74|16052.74|16173.61|16053.61|16173.87|16053.87|16172.74|16052.74|10
1644460730000|2022-02-10 02:38:50|16173.65|16053.65|16174.69|16054.69|16174.69|16054.69|16173.51|16053.51|10
1644460740000|2022-02-10 02:39:00|16174.56|16054.56|16175.77|16055.77|16175.77|16055.77|16174.54|16054.54|10
1644460750000|2022-02-10 02:39:10|16175.87|16055.87|16175.03|16055.03|16175.89|16055.89|16175.03|16055.03|9
1644460760000|2022-02-10 02:39:20|16174.65|16054.65|16173.43|16053.43|16174.79|16054.79|16173.25|16053.25|10
1644460770000|2022-02-10 02:39:30|16173.27|16053.27|16172.65|16052.65|16173.65|16053.65|16172.54|16052.54|8
1644460780000|2022-02-10 02:39:40|16172.62|16052.62|16170.5|16050.5|16172.62|16052.62|16170.5|16050.5|10
1644460790000|2022-02-10 02:39:50|16170.52|16050.52|16170.3|16050.3|16170.52|16050.52|16169.73|16049.73|10
1644460800000|2022-02-10 02:40:00|16170.28|16050.28|16169.3|16049.3|16170.74|16050.74|16169.3|16049.3|9
1644460810000|2022-02-10 02:40:10|16169.36|16049.36|16169.84|16049.84|16169.84|16049.84|16169.36|16049.36|9
1644460820000|2022-02-10 02:40:20|16169.75|16049.75|16168.7|16048.7|16169.75|16049.75|16168.14|16048.14|10
1644460830000|2022-02-10 02:40:30|16168.62|16048.62|16168.64|16048.64|16168.85|16048.85|16168.59|16048.59|8
1644460840000|2022-02-10 02:40:40|16168.63|16048.63|16169.5|16049.5|16169.5|16049.5|16168|16048|10
1644460850000|2022-02-10 02:40:50|16169.8|16049.8|16171.62|16051.62|16171.62|16051.62|16169.8|16049.8|7
1644460860000|2022-02-10 02:41:00|16171.66|16051.66|16171.89|16051.89|16171.93|16051.93|16171.55|16051.55|9
1644460870000|2022-02-10 02:41:10|16171.8|16051.8|16174.14|16054.14|16174.14|16054.14|16171.8|16051.8|10
1644460880000|2022-02-10 02:41:20|16174.13|16054.13|16174.67|16054.67|16174.67|16054.67|16174.13|16054.13|10
1644460890000|2022-02-10 02:41:30|16174.66|16054.66|16175.27|16055.27|16175.42|16055.42|16174.53|16054.53|9
1644460900000|2022-02-10 02:41:40|16176.01|16056.01|16177.65|16057.65|16177.65|16057.65|16175.8|16055.8|10
1644460910000|2022-02-10 02:41:50|16177.73|16057.73|16179.63|16059.63|16179.78|16059.78|16177.73|16057.73|10
1644460920000|2022-02-10 02:42:00|16179.46|16059.46|16179.88|16059.88|16180.85|16060.85|16179.46|16059.46|10
1644460930000|2022-02-10 02:42:10|16180.6|16060.6|16180.76|16060.76|16180.91|16060.91|16180.6|16060.6|8
1644460940000|2022-02-10 02:42:20|16180.74|16060.74|16181.44|16061.44|16181.58|16061.58|16180.44|16060.44|9
1644460950000|2022-02-10 02:42:30|16181.29|16061.29|16181.26|16061.26|16182|16062|16181.26|16061.26|10
1644460960000|2022-02-10 02:42:40|16181.23|16061.23|16181.86|16061.86|16181.86|16061.86|16181.23|16061.23|10
1644460970000|2022-02-10 02:42:50|16182.28|16062.28|16184.39|16064.39|16184.39|16064.39|16182.16|16062.16|9
1644460980000|2022-02-10 02:43:00|16184.17|16064.17|16185.5|16065.5|16185.5|16065.5|16184.17|16064.17|10
1644460990000|2022-02-10 02:43:10|16185.82|16065.82|16185.61|16065.61|16186.26|16066.26|16185.61|16065.61|10
1644461000000|2022-02-10 02:43:20|16186.27|16066.27|16185.7|16065.7|16186.27|16066.27|16185.7|16065.7|9
1644461010000|2022-02-10 02:43:30|16185.12|16065.12|16184.11|16064.11|16185.29|16065.29|16184.09|16064.09|10
1644461020000|2022-02-10 02:43:40|16184.15|16064.15|16183.21|16063.21|16184.15|16064.15|16182.96|16062.96|10
1644461030000|2022-02-10 02:43:50|16183.07|16063.07|16179.05|16059.05|16183.07|16063.07|16179.04|16059.04|10
1644461040000|2022-02-10 02:44:00|16179.01|16059.01|16177.74|16057.74|16179.01|16059.01|16177.74|16057.74|8
1644461050000|2022-02-10 02:44:10|16177.4|16057.4|16175.52|16055.52|16177.4|16057.4|16175.52|16055.52|10
1644461060000|2022-02-10 02:44:20|16174.26|16054.26|16171.14|16051.14|16174.26|16054.26|16171.14|16051.14|10
1644461070000|2022-02-10 02:44:30|16170.57|16050.57|16169.9|16049.9|16170.82|16050.82|16169.9|16049.9|10
1644461080000|2022-02-10 02:44:40|16169.52|16049.52|16169.08|16049.08|16169.74|16049.74|16168.96|16048.96|10
1644461090000|2022-02-10 02:44:50|16169.27|16049.27|16169.53|16049.53|16169.53|16049.53|16168.52|16048.52|10
1644461100000|2022-02-10 02:45:00|16169.58|16049.58|16168.89|16048.89|16169.58|16049.58|16168.89|16048.89|7
1644461110000|2022-02-10 02:45:10|16168.47|16048.47|16166.34|16046.34|16169.06|16049.06|16166.33|16046.33|10
1644461120000|2022-02-10 02:45:20|16166.86|16046.86|16166.7|16046.7|16166.86|16046.86|16165.8|16045.8|9
1644461130000|2022-02-10 02:45:30|16166.57|16046.57|16166.69|16046.69|16166.69|16046.69|16166.28|16046.28|10
1644461140000|2022-02-10 02:45:40|16166.82|16046.82|16167.49|16047.49|16167.65|16047.65|16166.82|16046.82|9
1644461150000|2022-02-10 02:45:50|16167.52|16047.52|16170.27|16050.27|16170.31|16050.31|16167.52|16047.52|10
1644461160000|2022-02-10 02:46:00|16170.03|16050.03|16170.35|16050.35|16170.47|16050.47|16169.84|16049.84|10
1644461170000|2022-02-10 02:46:10|16170.32|16050.32|16171.06|16051.06|16171.1|16051.1|16170.32|16050.32|8
1644461180000|2022-02-10 02:46:20|16171.07|16051.07|16173.4|16053.4|16173.4|16053.4|16171.07|16051.07|10
1644461190000|2022-02-10 02:46:30|16173.36|16053.36|16173.94|16053.94|16174.21|16054.21|16173.26|16053.26|10
1644461200000|2022-02-10 02:46:40|16173.86|16053.86|16175.38|16055.38|16175.38|16055.38|16173.78|16053.78|9
1644461210000|2022-02-10 02:46:50|16175.58|16055.58|16173.33|16053.33|16175.58|16055.58|16173.33|16053.33|9
1644461220000|2022-02-10 02:47:00|16173.29|16053.29|16170.76|16050.76|16173.39|16053.39|16170.76|16050.76|10
1644461230000|2022-02-10 02:47:10|16170.82|16050.82|16169.8|16049.8|16171.18|16051.18|16169.74|16049.74|10
1644461240000|2022-02-10 02:47:20|16169.63|16049.63|16167.43|16047.43|16169.63|16049.63|16167.43|16047.43|10
1644461250000|2022-02-10 02:47:30|16167.23|16047.23|16166.36|16046.36|16167.23|16047.23|16166.36|16046.36|9
1644461260000|2022-02-10 02:47:40|16165.66|16045.66|16164.4|16044.4|16165.66|16045.66|16164.4|16044.4|9
1644461270000|2022-02-10 02:47:50|16164.41|16044.41|16158.18|16038.18|16164.41|16044.41|16158.18|16038.18|9
1644461280000|2022-02-10 02:48:00|16157.65|16037.65|16153.09|16033.09|16157.65|16037.65|16153.09|16033.09|9
1644461290000|2022-02-10 02:48:10|16148.43|16028.43|16137.27|16017.27|16148.43|16028.43|16137.27|16017.27|10
1644461300000|2022-02-10 02:48:20|16136.8|16016.8|16133.67|16013.67|16136.8|16016.8|16133.45|16013.45|10
1644461310000|2022-02-10 02:48:30|16133.83|16013.83|16125.6|16005.6|16133.83|16013.83|16125.6|16005.6|10
1644461320000|2022-02-10 02:48:40|16125.29|16005.29|16120.35|16000.35|16125.33|16005.33|16120.35|16000.35|10
1644461330000|2022-02-10 02:48:50|16118.28|15998.28|16102.09|15982.09|16118.28|15998.28|16102.09|15982.09|10
1644461340000|2022-02-10 02:49:00|16102.42|15982.42|16096.33|15976.33|16102.42|15982.42|16096.33|15976.33|10
1644461350000|2022-02-10 02:49:10|16093.79|15973.79|16096.3|15976.3|16096.3|15976.3|16093.79|15973.79|10
1644461360000|2022-02-10 02:49:20|16096.59|15976.59|16096.66|15976.66|16097.71|15977.71|16096.31|15976.31|10
1644461370000|2022-02-10 02:49:30|16096.42|15976.42|16095.53|15975.53|16096.42|15976.42|16095.29|15975.29|10
1644461380000|2022-02-10 02:49:40|16095.37|15975.37|16094.35|15974.35|16095.49|15975.49|16094.35|15974.35|10
1644461390000|2022-02-10 02:49:50|16094.47|15974.47|16089.59|15969.59|16094.47|15974.47|16088.82|15968.82|10
1644461400000|2022-02-10 02:50:00|16089.43|15969.43|16089.19|15969.19|16089.43|15969.43|16088.86|15968.86|10
1644461410000|2022-02-10 02:50:10|16088.87|15968.87|16086.71|15966.71|16088.87|15968.87|16086.71|15966.71|9
1644461420000|2022-02-10 02:50:20|16086.88|15966.88|16083.51|15963.51|16086.93|15966.93|16083.21|15963.21|10
1644461430000|2022-02-10 02:50:30|16082.89|15962.89|16077.76|15957.76|16082.89|15962.89|16077.76|15957.76|10
1644461440000|2022-02-10 02:50:40|16076.65|15956.65|16073.88|15953.88|16076.65|15956.65|16073.88|15953.88|10
1644461450000|2022-02-10 02:50:50|16074.21|15954.21|16073.37|15953.37|16074.21|15954.21|16072.79|15952.79|10
1644461460000|2022-02-10 02:51:00|16073.34|15953.34|16071.19|15951.19|16073.34|15953.34|16070.75|15950.75|10
1644461470000|2022-02-10 02:51:10|16071.7|15951.7|16069.43|15949.43|16072.37|15952.37|16069.4|15949.4|10
1644461480000|2022-02-10 02:51:20|16069.46|15949.46|16069.32|15949.32|16070.61|15950.61|16068.34|15948.34|10
1644461490000|2022-02-10 02:51:30|16069.61|15949.61|16073.74|15953.74|16073.74|15953.74|16069.61|15949.61|10
1644461500000|2022-02-10 02:51:40|16074|15954|16074.63|15954.63|16075.34|15955.34|16074|15954|9
1644461510000|2022-02-10 02:51:50|16074.94|15954.94|16081.53|15961.53|16081.53|15961.53|16074.94|15954.94|10
1644461520000|2022-02-10 02:52:00|16082.43|15962.43|16087.59|15967.59|16087.72|15967.72|16082.43|15962.43|10
1644461530000|2022-02-10 02:52:10|16087.71|15967.71|16090.05|15970.05|16090.5|15970.5|16087.66|15967.66|9
1644461540000|2022-02-10 02:52:20|16089.87|15969.87|16093.45|15973.45|16093.56|15973.56|16089.64|15969.64|10
1644461550000|2022-02-10 02:52:30|16093.33|15973.33|16092.42|15972.42|16093.48|15973.48|16092.42|15972.42|9
1644461560000|2022-02-10 02:52:40|16091.43|15971.43|16088.78|15968.78|16091.43|15971.43|16088.78|15968.78|10
1644461570000|2022-02-10 02:52:50|16088.87|15968.87|16086.84|15966.84|16088.87|15968.87|16086.84|15966.84|7
1644461580000|2022-02-10 02:53:00|16087.02|15967.02|16086.97|15966.97|16087.02|15967.02|16085.94|15965.94|10
1644461590000|2022-02-10 02:53:10|16086.71|15966.71|16086.81|15966.81|16087.44|15967.44|16086.19|15966.19|10
1644461600000|2022-02-10 02:53:20|16087.39|15967.39|16086.64|15966.64|16087.39|15967.39|16086.22|15966.22|10
1644461610000|2022-02-10 02:53:30|16086.09|15966.09|16086.23|15966.23|16086.24|15966.24|16085.89|15965.89|9
1644461620000|2022-02-10 02:53:40|16086.14|15966.14|16086.53|15966.53|16086.53|15966.53|16086.01|15966.01|9
1644461630000|2022-02-10 02:53:50|16087.13|15967.13|16088.45|15968.45|16088.45|15968.45|16087.13|15967.13|9
1644461640000|2022-02-10 02:54:00|16088.46|15968.46|16090.04|15970.04|16090.04|15970.04|16088.38|15968.38|10
1644461650000|2022-02-10 02:54:10|16088.1|15968.1|16081.08|15961.08|16088.1|15968.1|16081.08|15961.08|10
1644461660000|2022-02-10 02:54:20|16079.74|15959.74|16074.5|15954.5|16079.74|15959.74|16074.5|15954.5|10
1644461670000|2022-02-10 02:54:30|16074.91|15954.91|16075.04|15955.04|16075.3|15955.3|16074.73|15954.73|9
1644461680000|2022-02-10 02:54:40|16075|15955|16076.72|15956.72|16076.72|15956.72|16075|15955|10
1644461690000|2022-02-10 02:54:50|16076.79|15956.79|16074.11|15954.11|16076.79|15956.79|16073.97|15953.97|10
1644461700000|2022-02-10 02:55:00|16074.1|15954.1|16072.65|15952.65|16074.1|15954.1|16072.65|15952.65|10
1644461710000|2022-02-10 02:55:10|16072.31|15952.31|16071.64|15951.64|16072.52|15952.52|16071.64|15951.64|10
1644461720000|2022-02-10 02:55:20|16072.41|15952.41|16073.8|15953.8|16073.8|15953.8|16072.41|15952.41|10
1644461730000|2022-02-10 02:55:30|16073.35|15953.35|16073.77|15953.77|16073.9|15953.9|16073.35|15953.35|10
1644461740000|2022-02-10 02:55:40|16073.69|15953.69|16073.97|15953.97|16074.65|15954.65|16073.65|15953.65|10
1644461750000|2022-02-10 02:55:50|16074.19|15954.19|16074.71|15954.71|16074.71|15954.71|16073.92|15953.92|9
1644461760000|2022-02-10 02:56:00|16075.22|15955.22|16072.34|15952.34|16075.23|15955.23|16072.34|15952.34|10
1644461770000|2022-02-10 02:56:10|16072.33|15952.33|16074.11|15954.11|16074.11|15954.11|16072.33|15952.33|10
1644461780000|2022-02-10 02:56:20|16073.69|15953.69|16074.13|15954.13|16074.13|15954.13|16073.69|15953.69|10
1644461790000|2022-02-10 02:56:30|16073.83|15953.83|16073.16|15953.16|16073.83|15953.83|16073.16|15953.16|9
1644461800000|2022-02-10 02:56:40|16072.79|15952.79|16059.41|15939.41|16072.79|15952.79|16059.41|15939.41|10
1644461810000|2022-02-10 02:56:50|16059.19|15939.19|16051.21|15931.21|16059.19|15939.19|16051.16|15931.16|10
1644461820000|2022-02-10 02:57:00|16051.65|15931.65|16044.77|15924.77|16051.65|15931.65|16044.77|15924.77|10
1644461830000|2022-02-10 02:57:10|16042.53|15922.53|16035.02|15915.02|16042.53|15922.53|16035.02|15915.02|10
1644461840000|2022-02-10 02:57:20|16034.99|15914.99|16028.11|15908.11|16034.99|15914.99|16028.11|15908.11|10
1644461850000|2022-02-10 02:57:30|16027.96|15907.96|16024.33|15904.33|16027.96|15907.96|16024.33|15904.33|10
1644461860000|2022-02-10 02:57:40|16023.46|15903.46|16017.47|15897.47|16023.57|15903.57|16017.47|15897.47|10
1644461870000|2022-02-10 02:57:50|16016.63|15896.63|16009.62|15889.62|16017.05|15897.05|16009.62|15889.62|10
1644461880000|2022-02-10 02:58:00|16009.77|15889.77|16007.29|15887.29|16009.77|15889.77|16006.46|15886.46|10
1644461890000|2022-02-10 02:58:10|16007.46|15887.46|16005.18|15885.18|16007.46|15887.46|16003.58|15883.58|10
1644461900000|2022-02-10 02:58:20|16005.76|15885.76|16007.52|15887.52|16009.09|15889.09|16005.76|15885.76|10
1644461910000|2022-02-10 02:58:30|16007.6|15887.6|16005.68|15885.68|16007.73|15887.73|16005.68|15885.68|10
1644461920000|2022-02-10 02:58:40|16005.42|15885.42|16003.09|15883.09|16005.75|15885.75|16002.87|15882.87|10
1644461930000|2022-02-10 02:58:50|16003.44|15883.44|16001.89|15881.89|16003.45|15883.45|16001.89|15881.89|8
1644461940000|2022-02-10 02:59:00|16001.69|15881.69|15999.97|15879.97|16001.69|15881.69|15999.97|15879.97|9
1644461950000|2022-02-10 02:59:10|15999.33|15879.33|15998.9|15878.9|15999.57|15879.57|15998.9|15878.9|10
1644461960000|2022-02-10 02:59:20|15997.97|15877.97|15992.6|15872.6|15997.97|15877.97|15992.6|15872.6|10
1644461970000|2022-02-10 02:59:30|15991.31|15871.31|15985.21|15865.21|15991.31|15871.31|15985.21|15865.21|10
1644461980000|2022-02-10 02:59:40|15985.52|15865.52|15978.61|15858.61|15985.52|15865.52|15978.56|15858.56|10
1644461990000|2022-02-10 02:59:50|15978.68|15858.68|15977.71|15857.71|15980.07|15860.07|15977.71|15857.71|10
1644462000000|2022-02-10 03:00:00|15976.16|15856.16|15968.47|15848.47|15976.16|15856.16|15968.47|15848.47|10
1644462010000|2022-02-10 03:00:10|15969.54|15849.54|15967.29|15847.29|15969.94|15849.94|15967.29|15847.29|10
1644462020000|2022-02-10 03:00:20|15967.1|15847.1|15971.78|15851.78|15971.78|15851.78|15967.1|15847.1|10
1644462030000|2022-02-10 03:00:30|15972.56|15852.56|15974.1|15854.1|15974.1|15854.1|15972.37|15852.37|10
1644462040000|2022-02-10 03:00:40|15975.17|15855.17|15985.12|15865.12|15985.12|15865.12|15975.17|15855.17|10
1644462050000|2022-02-10 03:00:50|15985.54|15865.54|15985.67|15865.67|15987.11|15867.11|15985.54|15865.54|10
1644462060000|2022-02-10 03:01:00|15985.77|15865.77|15986.14|15866.14|15986.33|15866.33|15985.77|15865.77|10
1644462070000|2022-02-10 03:01:10|15985.31|15865.31|15981.32|15861.32|15985.6|15865.6|15981.32|15861.32|10
1644462080000|2022-02-10 03:01:20|15980.41|15860.41|15979.17|15859.17|15980.41|15860.41|15978.66|15858.66|9
1644462090000|2022-02-10 03:01:30|15978.66|15858.66|15979.38|15859.38|15979.38|15859.38|15978.22|15858.22|10
1644462100000|2022-02-10 03:01:40|15979.87|15859.87|15981.6|15861.6|15981.6|15861.6|15979.84|15859.84|10
1644462110000|2022-02-10 03:01:50|15982|15862|15982.35|15862.35|15983.5|15863.5|15982|15862|10
1644462120000|2022-02-10 03:02:00|15982.32|15862.32|15983.74|15863.74|15983.74|15863.74|15981.88|15861.88|10
1644462130000|2022-02-10 03:02:10|15983.28|15863.28|15983.14|15863.14|15983.94|15863.94|15983.14|15863.14|10
1644462140000|2022-02-10 03:02:20|15983.57|15863.57|15982.16|15862.16|15983.57|15863.57|15982.16|15862.16|10
1644462150000|2022-02-10 03:02:30|15982.06|15862.06|15981.4|15861.4|15982.06|15862.06|15981.04|15861.04|10
1644462160000|2022-02-10 03:02:40|15980.98|15860.98|15978.17|15858.17|15980.98|15860.98|15978.17|15858.17|10
1644462170000|2022-02-10 03:02:50|15977.59|15857.59|15962.78|15842.78|15977.59|15857.59|15962.78|15842.78|10
1644462180000|2022-02-10 03:03:00|15963.61|15843.61|15946.99|15826.99|15963.61|15843.61|15946.65|15826.65|9
1644462190000|2022-02-10 03:03:10|15946.52|15826.52|15941.83|15821.83|15946.52|15826.52|15941.61|15821.61|10
1644462200000|2022-02-10 03:03:20|15941.92|15821.92|15939.46|15819.46|15942.26|15822.26|15939.32|15819.32|10
1644462210000|2022-02-10 03:03:30|15939.19|15819.19|15934.87|15814.87|15939.19|15819.19|15934.87|15814.87|10
1644462220000|2022-02-10 03:03:40|15934.59|15814.59|15930.43|15810.43|15934.59|15814.59|15929.93|15809.93|9
1644462230000|2022-02-10 03:03:50|15928.04|15808.04|15921.75|15801.75|15928.07|15808.07|15921.1|15801.1|10
1644462240000|2022-02-10 03:04:00|15921.8|15801.8|15924.12|15804.12|15924.15|15804.15|15921.8|15801.8|10
1644462250000|2022-02-10 03:04:10|15924.18|15804.18|15920.55|15800.55|15924.26|15804.26|15920.53|15800.53|10
1644462260000|2022-02-10 03:04:20|15920.97|15800.97|15920.52|15800.52|15920.97|15800.97|15919.87|15799.87|9
1644462270000|2022-02-10 03:04:30|15921.07|15801.07|15925.71|15805.71|15925.71|15805.71|15921.01|15801.01|10
1644462280000|2022-02-10 03:04:40|15925.47|15805.47|15930.14|15810.14|15930.14|15810.14|15925.47|15805.47|10
1644462290000|2022-02-10 03:04:50|15931.48|15811.48|15929.32|15809.32|15933.33|15813.33|15929.32|15809.32|9
1644462300000|2022-02-10 03:05:00|15929.72|15809.72|15928.69|15808.69|15929.72|15809.72|15928.12|15808.12|10
1644462310000|2022-02-10 03:05:10|15928.87|15808.87|15927.25|15807.25|15928.9|15808.9|15927.08|15807.08|9
1644462320000|2022-02-10 03:05:20|15927.21|15807.21|15931.77|15811.77|15931.97|15811.97|15927.21|15807.21|10
1644462330000|2022-02-10 03:05:30|15931.84|15811.84|15934.8|15814.8|15934.85|15814.85|15931.84|15811.84|10
1644462340000|2022-02-10 03:05:40|15935.35|15815.35|15934.58|15814.58|15935.35|15815.35|15934.01|15814.01|10
1644462350000|2022-02-10 03:05:50|15934.36|15814.36|15927.78|15807.78|15934.46|15814.46|15927.78|15807.78|10
1644462360000|2022-02-10 03:06:00|15927.72|15807.72|15928.82|15808.82|15928.91|15808.91|15927.39|15807.39|10
1644462370000|2022-02-10 03:06:10|15928.24|15808.24|15927.18|15807.18|15928.64|15808.64|15927.18|15807.18|9
1644462380000|2022-02-10 03:06:20|15926.4|15806.4|15923.09|15803.09|15926.4|15806.4|15923.09|15803.09|10
1644462390000|2022-02-10 03:06:30|15922.49|15802.49|15917.95|15797.95|15922.49|15802.49|15917.86|15797.86|10
1644462400000|2022-02-10 03:06:40|15915.63|15795.63|15911.7|15791.7|15915.96|15795.96|15911.7|15791.7|10
1644462410000|2022-02-10 03:06:50|15910.83|15790.83|15905.1|15785.1|15910.83|15790.83|15905.05|15785.05|10
1644462420000|2022-02-10 03:07:00|15905.54|15785.54|15903.54|15783.54|15905.54|15785.54|15903.5|15783.5|10
1644462430000|2022-02-10 03:07:10|15903.78|15783.78|15905.34|15785.34|15905.34|15785.34|15903.78|15783.78|10
1644462440000|2022-02-10 03:07:20|15904.48|15784.48|15906.69|15786.69|15906.69|15786.69|15904.27|15784.27|10
1644462450000|2022-02-10 03:07:30|15906.41|15786.41|15915.08|15795.08|15915.08|15795.08|15906.41|15786.41|10
1644462460000|2022-02-10 03:07:40|15917.56|15797.56|15918.65|15798.65|15919.28|15799.28|15917.07|15797.07|10
1644462470000|2022-02-10 03:07:50|15918.86|15798.86|15912.55|15792.55|15920.61|15800.61|15912.55|15792.55|10
1644462480000|2022-02-10 03:08:00|15911.78|15791.78|15907.15|15787.15|15911.78|15791.78|15906.76|15786.76|10
1644462490000|2022-02-10 03:08:10|15907.68|15787.68|15909.14|15789.14|15909.14|15789.14|15906.82|15786.82|10
1644462500000|2022-02-10 03:08:20|15909.74|15789.74|15908.39|15788.39|15909.85|15789.85|15908.39|15788.39|10
1644462510000|2022-02-10 03:08:30|15908.86|15788.86|15909.34|15789.34|15910|15790|15908.42|15788.42|10
1644462520000|2022-02-10 03:08:40|15909.29|15789.29|15912.44|15792.44|15912.44|15792.44|15909.29|15789.29|10
1644462530000|2022-02-10 03:08:50|15912.59|15792.59|15914.23|15794.23|15914.23|15794.23|15912.01|15792.01|10
1644462540000|2022-02-10 03:09:00|15914.55|15794.55|15914.21|15794.21|15914.67|15794.67|15913.94|15793.94|10
1644462550000|2022-02-10 03:09:10|15914.66|15794.66|15914.3|15794.3|15915.29|15795.29|15914.13|15794.13|10
1644462560000|2022-02-10 03:09:20|15914.28|15794.28|15915.67|15795.67|15915.67|15795.67|15914.28|15794.28|10
1644462570000|2022-02-10 03:09:30|15915.82|15795.82|15917.41|15797.41|15917.41|15797.41|15915.82|15795.82|10
1644462580000|2022-02-10 03:09:40|15917.67|15797.67|15919.7|15799.7|15919.7|15799.7|15917.67|15797.67|10
1644462590000|2022-02-10 03:09:50|15920.16|15800.16|15922.23|15802.23|15922.66|15802.66|15920.16|15800.16|10
1644462600000|2022-02-10 03:10:00|15923.84|15803.84|15924.41|15804.41|15924.56|15804.56|15923.82|15803.82|10
1644462610000|2022-02-10 03:10:10|15924.45|15804.45|15922.83|15802.83|15924.45|15804.45|15921.86|15801.86|9
1644462620000|2022-02-10 03:10:20|15922.93|15802.93|15921.7|15801.7|15922.93|15802.93|15921|15801|10
1644462630000|2022-02-10 03:10:30|15921.73|15801.73|15922.74|15802.74|15922.74|15802.74|15920.99|15800.99|9
1644462640000|2022-02-10 03:10:40|15922.67|15802.67|15922.63|15802.63|15922.71|15802.71|15922.06|15802.06|10
1644462650000|2022-02-10 03:10:50|15922.76|15802.76|15926.45|15806.45|15926.45|15806.45|15922.76|15802.76|10
1644462660000|2022-02-10 03:11:00|15926.57|15806.57|15928.32|15808.32|15928.32|15808.32|15926.57|15806.57|10
1644462670000|2022-02-10 03:11:10|15929.23|15809.23|15931.04|15811.04|15931.04|15811.04|15929.23|15809.23|9
1644462680000|2022-02-10 03:11:20|15930.7|15810.7|15931.3|15811.3|15931.32|15811.32|15930.15|15810.15|10
1644462690000|2022-02-10 03:11:30|15931.39|15811.39|15931.24|15811.24|15931.56|15811.56|15931.1|15811.1|10
1644462700000|2022-02-10 03:11:40|15931.44|15811.44|15931.76|15811.76|15931.8|15811.8|15931.14|15811.14|10
1644462710000|2022-02-10 03:11:50|15931.67|15811.67|15931.99|15811.99|15932.34|15812.34|15931.67|15811.67|9
1644462720000|2022-02-10 03:12:00|15932.41|15812.41|15933.74|15813.74|15933.74|15813.74|15932.41|15812.41|10
1644462730000|2022-02-10 03:12:10|15933.88|15813.88|15935.98|15815.98|15935.98|15815.98|15933.88|15813.88|10
1644462740000|2022-02-10 03:12:20|15935.99|15815.99|15936.8|15816.8|15936.8|15816.8|15935.53|15815.53|10
1644462750000|2022-02-10 03:12:30|15936.82|15816.82|15936.81|15816.81|15937.5|15817.5|15936.76|15816.76|10
1644462760000|2022-02-10 03:12:40|15936.87|15816.87|15938.16|15818.16|15938.16|15818.16|15936.39|15816.39|10
1644462770000|2022-02-10 03:12:50|15938.24|15818.24|15939.14|15819.14|15939.68|15819.68|15938.17|15818.17|10
1644462780000|2022-02-10 03:13:00|15939.88|15819.88|15938.01|15818.01|15939.88|15819.88|15937.2|15817.2|10
1644462790000|2022-02-10 03:13:10|15937.75|15817.75|15937.81|15817.81|15938.43|15818.43|15936.29|15816.29|10
1644462800000|2022-02-10 03:13:20|15937.52|15817.52|15936.67|15816.67|15937.98|15817.98|15936.67|15816.67|10
1644462810000|2022-02-10 03:13:30|15936.73|15816.73|15935.75|15815.75|15936.73|15816.73|15935.5|15815.5|10
1644462820000|2022-02-10 03:13:40|15936.11|15816.11|15934.68|15814.68|15936.11|15816.11|15934.68|15814.68|10
1644462830000|2022-02-10 03:13:50|15933.99|15813.99|15926.77|15806.77|15933.99|15813.99|15926.77|15806.77|10
1644462840000|2022-02-10 03:14:00|15926.71|15806.71|15926.96|15806.96|15926.96|15806.96|15926.1|15806.1|10
1644462850000|2022-02-10 03:14:10|15927.11|15807.11|15929.3|15809.3|15929.3|15809.3|15927.11|15807.11|10
1644462860000|2022-02-10 03:14:20|15929.53|15809.53|15931.81|15811.81|15931.81|15811.81|15929.53|15809.53|10
1644462870000|2022-02-10 03:14:30|15932.45|15812.45|15933.89|15813.89|15933.89|15813.89|15932.45|15812.45|10
1644462880000|2022-02-10 03:14:40|15933.66|15813.66|15931.01|15811.01|15933.66|15813.66|15931.01|15811.01|10
1644462890000|2022-02-10 03:14:50|15930.83|15810.83|15927.52|15807.52|15930.83|15810.83|15927.52|15807.52|10
1644462900000|2022-02-10 03:15:00|15927.35|15807.35|15925.44|15805.44|15927.35|15807.35|15925.44|15805.44|10
1644462910000|2022-02-10 03:15:10|15925.48|15805.48|15924.47|15804.47|15925.58|15805.58|15924.18|15804.18|10
1644462920000|2022-02-10 03:15:20|15925.13|15805.13|15924.11|15804.11|15925.13|15805.13|15922.85|15802.85|10
1644462930000|2022-02-10 03:15:30|15924.98|15804.98|15926.06|15806.06|15926.08|15806.08|15924.98|15804.98|10
1644462940000|2022-02-10 03:15:40|15925.61|15805.61|15926.05|15806.05|15926.67|15806.67|15925.61|15805.61|10
1644462950000|2022-02-10 03:15:50|15925.8|15805.8|15925.12|15805.12|15926.05|15806.05|15925.12|15805.12|8
1644462960000|2022-02-10 03:16:00|15925.5|15805.5|15924.06|15804.06|15925.5|15805.5|15924|15804|10
1644462970000|2022-02-10 03:16:10|15923.72|15803.72|15921.82|15801.82|15923.85|15803.85|15921.82|15801.82|10
1644462980000|2022-02-10 03:16:20|15921.5|15801.5|15918.94|15798.94|15921.5|15801.5|15918.94|15798.94|10
1644462990000|2022-02-10 03:16:30|15918.39|15798.39|15918.37|15798.37|15918.39|15798.39|15917.74|15797.74|9
1644463000000|2022-02-10 03:16:40|15918.46|15798.46|15918.73|15798.73|15918.73|15798.73|15917.87|15797.87|10
1644463010000|2022-02-10 03:16:50|15918.75|15798.75|15924.32|15804.32|15924.32|15804.32|15918.75|15798.75|10
1644463020000|2022-02-10 03:17:00|15924.53|15804.53|15930.04|15810.04|15930.05|15810.05|15924.53|15804.53|9
1644463030000|2022-02-10 03:17:10|15930.48|15810.48|15934.06|15814.06|15934.06|15814.06|15930.48|15810.48|10
1644463040000|2022-02-10 03:17:20|15934.3|15814.3|15937.93|15817.93|15937.93|15817.93|15933.66|15813.66|10
1644463050000|2022-02-10 03:17:30|15938.19|15818.19|15940.58|15820.58|15940.58|15820.58|15938.19|15818.19|10
1644463060000|2022-02-10 03:17:40|15941.53|15821.53|15943.58|15823.58|15943.58|15823.58|15941.53|15821.53|10
1644463070000|2022-02-10 03:17:50|15944.17|15824.17|15942.01|15822.01|15944.56|15824.56|15942.01|15822.01|10
1644463080000|2022-02-10 03:18:00|15940.62|15820.62|15938.58|15818.58|15941.12|15821.12|15938.39|15818.39|10
1644463090000|2022-02-10 03:18:10|15938.72|15818.72|15937.88|15817.88|15938.72|15818.72|15937.52|15817.52|10
1644463100000|2022-02-10 03:18:20|15937.89|15817.89|15939.38|15819.38|15939.4|15819.4|15937.89|15817.89|10
1644463110000|2022-02-10 03:18:30|15939.67|15819.67|15941.11|15821.11|15941.11|15821.11|15939.56|15819.56|9
1644463120000|2022-02-10 03:18:40|15941.07|15821.07|15944.33|15824.33|15944.33|15824.33|15941.07|15821.07|10
1644463130000|2022-02-10 03:18:50|15944.24|15824.24|15948.56|15828.56|15948.56|15828.56|15944.24|15824.24|10
1644463140000|2022-02-10 03:19:00|15948.68|15828.68|15951.12|15831.12|15951.12|15831.12|15948.42|15828.42|9
1644463150000|2022-02-10 03:19:10|15951.39|15831.39|15949.97|15829.97|15951.91|15831.91|15949.97|15829.97|10
1644463160000|2022-02-10 03:19:20|15949.96|15829.96|15948.61|15828.61|15949.96|15829.96|15948.06|15828.06|10
1644463170000|2022-02-10 03:19:30|15948.42|15828.42|15953.1|15833.1|15953.1|15833.1|15948.08|15828.08|10
1644463180000|2022-02-10 03:19:40|15953.19|15833.19|15955.01|15835.01|15955.16|15835.16|15953.17|15833.17|9
1644463190000|2022-02-10 03:19:50|15954.96|15834.96|15956.63|15836.63|15956.84|15836.84|15954.96|15834.96|10
1644463200000|2022-02-10 03:20:00|15956.56|15836.56|15958.1|15838.1|15958.1|15838.1|15956.56|15836.56|9
1644463210000|2022-02-10 03:20:10|15958.01|15838.01|15956.55|15836.55|15958.01|15838.01|15956.47|15836.47|10
1644463220000|2022-02-10 03:20:20|15956.62|15836.62|15956.92|15836.92|15956.97|15836.97|15956.37|15836.37|9
1644463230000|2022-02-10 03:20:30|15956.8|15836.8|15957.69|15837.69|15957.69|15837.69|15956.42|15836.42|8
1644463240000|2022-02-10 03:20:40|15957.82|15837.82|15957.9|15837.9|15957.95|15837.95|15957.66|15837.66|10
1644463250000|2022-02-10 03:20:50|15957.84|15837.84|15957.31|15837.31|15957.84|15837.84|15957.14|15837.14|8
1644463260000|2022-02-10 03:21:00|15954.2|15834.2|15955.25|15835.25|15955.25|15835.25|15953.78|15833.78|9
1644463270000|2022-02-10 03:21:10|15955.19|15835.19|15957.18|15837.18|15957.18|15837.18|15955.15|15835.15|9
1644463280000|2022-02-10 03:21:20|15957.44|15837.44|15959.55|15839.55|15959.88|15839.88|15957.42|15837.42|10
1644463290000|2022-02-10 03:21:30|15959.45|15839.45|15960.28|15840.28|15960.51|15840.51|15959.45|15839.45|9
1644463300000|2022-02-10 03:21:40|15960.23|15840.23|15960.7|15840.7|15960.7|15840.7|15959.96|15839.96|10
1644463310000|2022-02-10 03:21:50|15960.45|15840.45|15962.02|15842.02|15962.02|15842.02|15960.23|15840.23|10
1644463320000|2022-02-10 03:22:00|15962.51|15842.51|15962.71|15842.71|15962.99|15842.99|15962.26|15842.26|9
1644463330000|2022-02-10 03:22:10|15962.83|15842.83|15964.47|15844.47|15964.47|15844.47|15962.83|15842.83|10
1644463340000|2022-02-10 03:22:20|15964.92|15844.92|15965.51|15845.51|15965.77|15845.77|15964.92|15844.92|10
1644463350000|2022-02-10 03:22:30|15965.08|15845.08|15963.49|15843.49|15965.08|15845.08|15963.21|15843.21|10
1644463360000|2022-02-10 03:22:40|15963.62|15843.62|15960.62|15840.62|15963.62|15843.62|15960.62|15840.62|10
1644463370000|2022-02-10 03:22:50|15960.87|15840.87|15959.85|15839.85|15960.87|15840.87|15959.85|15839.85|9
1644463380000|2022-02-10 03:23:00|15958.81|15838.81|15957.17|15837.17|15958.81|15838.81|15957.17|15837.17|10
1644463390000|2022-02-10 03:23:10|15957.12|15837.12|15953.52|15833.52|15957.12|15837.12|15953.52|15833.52|10
1644463400000|2022-02-10 03:23:20|15953.15|15833.15|15953.18|15833.18|15953.18|15833.18|15952.62|15832.62|10
1644463410000|2022-02-10 03:23:30|15953.83|15833.83|15953.64|15833.64|15954.32|15834.32|15953.64|15833.64|8
1644463420000|2022-02-10 03:23:40|15953.83|15833.83|15954.47|15834.47|15954.47|15834.47|15953.7|15833.7|8
1644463430000|2022-02-10 03:23:50|15954.34|15834.34|15954.9|15834.9|15955|15835|15954.31|15834.31|10
1644463440000|2022-02-10 03:24:00|15954.51|15834.51|15956.19|15836.19|15956.19|15836.19|15954.51|15834.51|7
1644463450000|2022-02-10 03:24:10|15956.44|15836.44|15959.93|15839.93|15959.93|15839.93|15956.44|15836.44|10
1644463460000|2022-02-10 03:24:20|15960.16|15840.16|15962.86|15842.86|15962.86|15842.86|15960.16|15840.16|8
1644463470000|2022-02-10 03:24:30|15963.05|15843.05|15963.03|15843.03|15963.4|15843.4|15963.03|15843.03|9
1644463480000|2022-02-10 03:24:40|15963.16|15843.16|15962.76|15842.76|15963.93|15843.93|15962.76|15842.76|10
1644463490000|2022-02-10 03:24:50|15962.77|15842.77|15961.93|15841.93|15962.99|15842.99|15961.92|15841.92|9
1644463500000|2022-02-10 03:25:00|15961.68|15841.68|15961.82|15841.82|15961.82|15841.82|15961.31|15841.31|8
1644463510000|2022-02-10 03:25:10|15961.92|15841.92|15963.45|15843.45|15963.69|15843.69|15961.81|15841.81|9
1644463520000|2022-02-10 03:25:20|15964.97|15844.97|15967.06|15847.06|15967.12|15847.12|15964.97|15844.97|9
1644463530000|2022-02-10 03:25:30|15966.52|15846.52|15966.76|15846.76|15966.76|15846.76|15966.13|15846.13|10
1644463540000|2022-02-10 03:25:40|15966.85|15846.85|15966.05|15846.05|15967.15|15847.15|15965.69|15845.69|10
1644463550000|2022-02-10 03:25:50|15965.91|15845.91|15966.12|15846.12|15966.12|15846.12|15965.53|15845.53|8
1644463560000|2022-02-10 03:26:00|15966.29|15846.29|15965.88|15845.88|15966.57|15846.57|15965.74|15845.74|9
1644463570000|2022-02-10 03:26:10|15965.89|15845.89|15962.55|15842.55|15965.98|15845.98|15962.55|15842.55|10
1644463580000|2022-02-10 03:26:20|15962.08|15842.08|15957.63|15837.63|15962.08|15842.08|15957.63|15837.63|9
1644463590000|2022-02-10 03:26:30|15956.11|15836.11|15953.57|15833.57|15956.11|15836.11|15953.57|15833.57|10
1644463600000|2022-02-10 03:26:40|15952.98|15832.98|15949.15|15829.15|15952.98|15832.98|15949.15|15829.15|10
1644463610000|2022-02-10 03:26:50|15948.99|15828.99|15948.12|15828.12|15949.18|15829.18|15948.12|15828.12|10
1644463620000|2022-02-10 03:27:00|15947.99|15827.99|15947.4|15827.4|15947.99|15827.99|15946.51|15826.51|8
1644463630000|2022-02-10 03:27:10|15947.49|15827.49|15948.54|15828.54|15948.54|15828.54|15947.26|15827.26|10
1644463640000|2022-02-10 03:27:20|15949.1|15829.1|15951.53|15831.53|15951.53|15831.53|15949.1|15829.1|10
1644463650000|2022-02-10 03:27:30|15951.79|15831.79|15950.52|15830.52|15951.79|15831.79|15950.25|15830.25|10
1644463660000|2022-02-10 03:27:40|15950.6|15830.6|15952.53|15832.53|15952.53|15832.53|15950.18|15830.18|10
1644463670000|2022-02-10 03:27:50|15952.71|15832.71|15954.01|15834.01|15954.01|15834.01|15952.71|15832.71|9
1644463680000|2022-02-10 03:28:00|15953.86|15833.86|15954.25|15834.25|15954.88|15834.88|15953.77|15833.77|9
1644463690000|2022-02-10 03:28:10|15954.6|15834.6|15954.94|15834.94|15954.94|15834.94|15954.15|15834.15|10
1644463700000|2022-02-10 03:28:20|15955.68|15835.68|15955.3|15835.3|15955.89|15835.89|15955.3|15835.3|10
1644463710000|2022-02-10 03:28:30|15955.36|15835.36|15955.25|15835.25|15955.7|15835.7|15955.25|15835.25|10
1644463720000|2022-02-10 03:28:40|15954.64|15834.64|15952.6|15832.6|15954.64|15834.64|15952.3|15832.3|8
1644463730000|2022-02-10 03:28:50|15952.55|15832.55|15953.03|15833.03|15953.05|15833.05|15952.53|15832.53|9
1644463740000|2022-02-10 03:29:00|15953.37|15833.37|15954.4|15834.4|15955.2|15835.2|15953.37|15833.37|10
1644463750000|2022-02-10 03:29:10|15954.56|15834.56|15954.99|15834.99|15955.36|15835.36|15954.38|15834.38|10
1644463760000|2022-02-10 03:29:20|15955.07|15835.07|15958.3|15838.3|15958.3|15838.3|15955.07|15835.07|10
1644463770000|2022-02-10 03:29:30|15959.29|15839.29|15960.9|15840.9|15961.12|15841.12|15959.06|15839.06|10
1644463780000|2022-02-10 03:29:40|15960.43|15840.43|15960.62|15840.62|15961.09|15841.09|15960.43|15840.43|10
1644463790000|2022-02-10 03:29:50|15960.48|15840.48|15962.26|15842.26|15962.26|15842.26|15960.48|15840.48|10
1644463800000|2022-02-10 03:30:00|15962.5|15842.5|15960.57|15840.57|15962.63|15842.63|15960.57|15840.57|10
1644463810000|2022-02-10 03:30:10|15960.29|15840.29|15959.56|15839.56|15960.29|15840.29|15958.9|15838.9|10
1644463820000|2022-02-10 03:30:20|15959|15839|15958.29|15838.29|15959.08|15839.08|15958.29|15838.29|10
1644463830000|2022-02-10 03:30:30|15958.12|15838.12|15955.25|15835.25|15958.12|15838.12|15955.25|15835.25|10
1644463840000|2022-02-10 03:30:40|15955.17|15835.17|15951.69|15831.69|15955.17|15835.17|15951.65|15831.65|10
1644463850000|2022-02-10 03:30:50|15951.31|15831.31|15950.72|15830.72|15951.58|15831.58|15950.67|15830.67|10
1644463860000|2022-02-10 03:31:00|15951.27|15831.27|15951.72|15831.72|15951.79|15831.79|15951.27|15831.27|9
1644463870000|2022-02-10 03:31:10|15951.46|15831.46|15951.87|15831.87|15951.92|15831.92|15951.46|15831.46|8
1644463880000|2022-02-10 03:31:20|15951.94|15831.94|15950.51|15830.51|15952.17|15832.17|15950.5|15830.5|9
1644463890000|2022-02-10 03:31:30|15950.48|15830.48|15951.48|15831.48|15951.48|15831.48|15950.42|15830.42|10
1644463900000|2022-02-10 03:31:40|15952|15832|15953.53|15833.53|15953.94|15833.94|15952|15832|10
1644463910000|2022-02-10 03:31:50|15953.77|15833.77|15954|15834|15954.31|15834.31|15953.67|15833.67|10
1644463920000|2022-02-10 03:32:00|15954.08|15834.08|15955.03|15835.03|15955.03|15835.03|15954.08|15834.08|10
1644463930000|2022-02-10 03:32:10|15955.33|15835.33|15956.16|15836.16|15956.16|15836.16|15954.6|15834.6|8
1644463940000|2022-02-10 03:32:20|15955.89|15835.89|15960.11|15840.11|15960.11|15840.11|15955.89|15835.89|10
1644463950000|2022-02-10 03:32:30|15960.19|15840.19|15960.35|15840.35|15960.43|15840.43|15959.83|15839.83|10
1644463960000|2022-02-10 03:32:40|15960.41|15840.41|15960.64|15840.64|15961.21|15841.21|15960.41|15840.41|8
1644463970000|2022-02-10 03:32:50|15960.46|15840.46|15958.03|15838.03|15960.46|15840.46|15958.01|15838.01|10
1644463980000|2022-02-10 03:33:00|15958.05|15838.05|15958.85|15838.85|15958.85|15838.85|15957.66|15837.66|10
1644463990000|2022-02-10 03:33:10|15958.97|15838.97|15960.34|15840.34|15960.34|15840.34|15958.9|15838.9|10
1644464000000|2022-02-10 03:33:20|15960.38|15840.38|15961.27|15841.27|15962.01|15842.01|15960.31|15840.31|9
1644464010000|2022-02-10 03:33:30|15961.46|15841.46|15962.04|15842.04|15962.04|15842.04|15961.46|15841.46|7
1644464020000|2022-02-10 03:33:40|15962.14|15842.14|15963.28|15843.28|15963.32|15843.32|15962.14|15842.14|9
1644464030000|2022-02-10 03:33:50|15963.54|15843.54|15965.9|15845.9|15965.9|15845.9|15963.54|15843.54|9
1644464040000|2022-02-10 03:34:00|15965.96|15845.96|15967.54|15847.54|15968.28|15848.28|15965.93|15845.93|8
1644464050000|2022-02-10 03:34:10|15967.98|15847.98|15967.95|15847.95|15968.06|15848.06|15967.66|15847.66|10
1644464060000|2022-02-10 03:34:20|15967.59|15847.59|15968.31|15848.31|15968.4|15848.4|15967.51|15847.51|9
1644464070000|2022-02-10 03:34:30|15968.33|15848.33|15968.48|15848.48|15968.7|15848.7|15967.81|15847.81|9
1644464080000|2022-02-10 03:34:40|15967.62|15847.62|15966.46|15846.46|15967.62|15847.62|15966.32|15846.32|10
1644464090000|2022-02-10 03:34:50|15965.55|15845.55|15964.97|15844.97|15965.93|15845.93|15964.97|15844.97|9
1644464100000|2022-02-10 03:35:00|15965.05|15845.05|15965.23|15845.23|15965.28|15845.28|15965.01|15845.01|10
1644464110000|2022-02-10 03:35:10|15965.37|15845.37|15965.63|15845.63|15966.08|15846.08|15965.37|15845.37|9
1644464120000|2022-02-10 03:35:20|15965.86|15845.86|15964.18|15844.18|15965.86|15845.86|15964.18|15844.18|10
1644464130000|2022-02-10 03:35:30|15964.2|15844.2|15963.38|15843.38|15964.2|15844.2|15963.38|15843.38|10
1644464140000|2022-02-10 03:35:40|15963.37|15843.37|15964.02|15844.02|15964.44|15844.44|15963.03|15843.03|10
1644464150000|2022-02-10 03:35:50|15963.92|15843.92|15961.08|15841.08|15963.92|15843.92|15961.08|15841.08|9
1644464160000|2022-02-10 03:36:00|15961.59|15841.59|15961.28|15841.28|15961.59|15841.59|15960.62|15840.62|10
1644464170000|2022-02-10 03:36:10|15961.65|15841.65|15961.95|15841.95|15961.95|15841.95|15961.11|15841.11|10
1644464180000|2022-02-10 03:36:20|15961.89|15841.89|15962.41|15842.41|15962.55|15842.55|15961.89|15841.89|8
1644464190000|2022-02-10 03:36:30|15962.37|15842.37|15962.63|15842.63|15962.63|15842.63|15962.03|15842.03|10
1644464200000|2022-02-10 03:36:40|15962.84|15842.84|15965.09|15845.09|15965.09|15845.09|15962.84|15842.84|10
1644464210000|2022-02-10 03:36:50|15965.51|15845.51|15968.71|15848.71|15968.71|15848.71|15965.4|15845.4|10
1644464220000|2022-02-10 03:37:00|15970.61|15850.61|15973.04|15853.04|15973.31|15853.31|15970.61|15850.61|10
1644464230000|2022-02-10 03:37:10|15972.77|15852.77|15975.09|15855.09|15975.2|15855.2|15972.77|15852.77|10
1644464240000|2022-02-10 03:37:20|15975.19|15855.19|15976.32|15856.32|15976.52|15856.52|15975.19|15855.19|10
1644464250000|2022-02-10 03:37:30|15976.39|15856.39|15976.51|15856.51|15976.94|15856.94|15976.39|15856.39|10
1644464260000|2022-02-10 03:37:40|15976.33|15856.33|15974.66|15854.66|15976.33|15856.33|15974.66|15854.66|10
1644464270000|2022-02-10 03:37:50|15974.19|15854.19|15973.39|15853.39|15974.36|15854.36|15973.27|15853.27|10
1644464280000|2022-02-10 03:38:00|15973.32|15853.32|15972.46|15852.46|15973.32|15853.32|15972.46|15852.46|8
1644464290000|2022-02-10 03:38:10|15972.65|15852.65|15972.91|15852.91|15973.02|15853.02|15972.65|15852.65|9
1644464300000|2022-02-10 03:38:20|15972.99|15852.99|15973.31|15853.31|15973.31|15853.31|15972.65|15852.65|10
1644464310000|2022-02-10 03:38:30|15973.45|15853.45|15973.69|15853.69|15974.03|15854.03|15973.42|15853.42|10
1644464320000|2022-02-10 03:38:40|15974.11|15854.11|15972.25|15852.25|15974.11|15854.11|15972.16|15852.16|10
1644464330000|2022-02-10 03:38:50|15972.61|15852.61|15972.4|15852.4|15972.69|15852.69|15972.24|15852.24|9
1644464340000|2022-02-10 03:39:00|15972.41|15852.41|15973.24|15853.24|15973.24|15853.24|15972.41|15852.41|9
1644464350000|2022-02-10 03:39:10|15973.25|15853.25|15974.15|15854.15|15974.16|15854.16|15973.25|15853.25|9
1644464360000|2022-02-10 03:39:20|15974.17|15854.17|15973.67|15853.67|15974.29|15854.29|15973.55|15853.55|10
1644464370000|2022-02-10 03:39:30|15973.86|15853.86|15973.49|15853.49|15973.86|15853.86|15973.33|15853.33|8
1644464380000|2022-02-10 03:39:40|15973.58|15853.58|15974.21|15854.21|15974.21|15854.21|15973.42|15853.42|10
1644464390000|2022-02-10 03:39:50|15974.23|15854.23|15975.22|15855.22|15975.22|15855.22|15974.09|15854.09|10
1644464400000|2022-02-10 03:40:00|15974.79|15854.79|15974.12|15854.12|15974.91|15854.91|15973.76|15853.76|10
1644464410000|2022-02-10 03:40:10|15974.24|15854.24|15970.76|15850.76|15974.42|15854.42|15970.76|15850.76|10
1644464420000|2022-02-10 03:40:20|15970.53|15850.53|15966.04|15846.04|15970.53|15850.53|15966.04|15846.04|10
1644464430000|2022-02-10 03:40:30|15965.29|15845.29|15962.77|15842.77|15965.29|15845.29|15962.63|15842.63|10
1644464440000|2022-02-10 03:40:40|15963.11|15843.11|15965.48|15845.48|15965.48|15845.48|15963.11|15843.11|10
1644464450000|2022-02-10 03:40:50|15965.52|15845.52|15964.88|15844.88|15965.93|15845.93|15964.88|15844.88|9
1644464460000|2022-02-10 03:41:00|15964.5|15844.5|15963.81|15843.81|15965.04|15845.04|15963.81|15843.81|10
1644464470000|2022-02-10 03:41:10|15963.75|15843.75|15961.38|15841.38|15963.75|15843.75|15961.38|15841.38|10
1644464480000|2022-02-10 03:41:20|15961.54|15841.54|15961|15841|15961.78|15841.78|15961|15841|10
1644464490000|2022-02-10 03:41:30|15961.14|15841.14|15959.89|15839.89|15961.42|15841.42|15959.82|15839.82|10
1644464500000|2022-02-10 03:41:40|15959.66|15839.66|15958.73|15838.73|15959.66|15839.66|15958.73|15838.73|10
1644464510000|2022-02-10 03:41:50|15958.56|15838.56|15961.11|15841.11|15961.11|15841.11|15958.52|15838.52|10
1644464520000|2022-02-10 03:42:00|15961.27|15841.27|15959.97|15839.97|15961.27|15841.27|15959.62|15839.62|10
1644464530000|2022-02-10 03:42:10|15960.08|15840.08|15960.04|15840.04|15960.81|15840.81|15960.04|15840.04|10
1644464540000|2022-02-10 03:42:20|15960.06|15840.06|15961.16|15841.16|15961.16|15841.16|15959.98|15839.98|8
1644464550000|2022-02-10 03:42:30|15961.42|15841.42|15961.37|15841.37|15961.67|15841.67|15961.33|15841.33|10
1644464560000|2022-02-10 03:42:40|15961.39|15841.39|15961.76|15841.76|15961.76|15841.76|15961.34|15841.34|7
1644464570000|2022-02-10 03:42:50|15961.89|15841.89|15959.83|15839.83|15961.89|15841.89|15959.83|15839.83|10
1644464580000|2022-02-10 03:43:00|15959.73|15839.73|15958.16|15838.16|15959.73|15839.73|15958.16|15838.16|9
1644464590000|2022-02-10 03:43:10|15958.12|15838.12|15957.99|15837.99|15958.13|15838.13|15957.57|15837.57|10
1644464600000|2022-02-10 03:43:20|15958.2|15838.2|15959.34|15839.34|15959.34|15839.34|15958.2|15838.2|9
1644464610000|2022-02-10 03:43:30|15959.76|15839.76|15958.62|15838.62|15959.76|15839.76|15958.47|15838.47|10
1644464620000|2022-02-10 03:43:40|15958.53|15838.53|15958.9|15838.9|15958.9|15838.9|15958.24|15838.24|10
1644464630000|2022-02-10 03:43:50|15959.05|15839.05|15958.97|15838.97|15959.05|15839.05|15958.84|15838.84|9
1644464640000|2022-02-10 03:44:00|15957.49|15837.49|15959.3|15839.3|15959.3|15839.3|15957.49|15837.49|10
1644464650000|2022-02-10 03:44:10|15959.53|15839.53|15960.75|15840.75|15960.85|15840.85|15959.53|15839.53|10
1644464660000|2022-02-10 03:44:20|15960.59|15840.59|15959.48|15839.48|15960.59|15840.59|15959.45|15839.45|10
1644464670000|2022-02-10 03:44:30|15959.33|15839.33|15956.2|15836.2|15959.33|15839.33|15956.2|15836.2|9
1644464680000|2022-02-10 03:44:40|15956.16|15836.16|15957.05|15837.05|15957.05|15837.05|15955.98|15835.98|9
1644464690000|2022-02-10 03:44:50|15957.18|15837.18|15957.33|15837.33|15957.44|15837.44|15957.02|15837.02|10
1644464700000|2022-02-10 03:45:00|15957.22|15837.22|15956|15836|15957.39|15837.39|15955.81|15835.81|7
1644464710000|2022-02-10 03:45:10|15956.06|15836.06|15957.48|15837.48|15957.61|15837.61|15956.06|15836.06|9
1644464720000|2022-02-10 03:45:20|15957.62|15837.62|15958.62|15838.62|15958.64|15838.64|15957.62|15837.62|7
1644464730000|2022-02-10 03:45:30|15957.73|15837.73|15958.35|15838.35|15958.37|15838.37|15957.11|15837.11|9
1644464740000|2022-02-10 03:45:40|15958.06|15838.06|15955.34|15835.34|15958.06|15838.06|15955.34|15835.34|9
1644464750000|2022-02-10 03:45:50|15955.1|15835.1|15954.27|15834.27|15955.1|15835.1|15954.27|15834.27|8
1644464760000|2022-02-10 03:46:00|15953.81|15833.81|15951.48|15831.48|15953.81|15833.81|15951.4|15831.4|10
1644464770000|2022-02-10 03:46:10|15951.89|15831.89|15951.96|15831.96|15952.14|15832.14|15951.6|15831.6|10
1644464780000|2022-02-10 03:46:20|15952.31|15832.31|15952.43|15832.43|15952.67|15832.67|15952.07|15832.07|10
1644464790000|2022-02-10 03:46:30|15952.81|15832.81|15954.2|15834.2|15954.2|15834.2|15952.81|15832.81|9
1644464800000|2022-02-10 03:46:40|15954.6|15834.6|15955.9|15835.9|15955.9|15835.9|15954.5|15834.5|9
1644464810000|2022-02-10 03:46:50|15956.13|15836.13|15958.96|15838.96|15958.96|15838.96|15956.13|15836.13|9
1644464820000|2022-02-10 03:47:00|15958.86|15838.86|15960.32|15840.32|15960.61|15840.61|15958.86|15838.86|8
1644464830000|2022-02-10 03:47:10|15960.19|15840.19|15962.89|15842.89|15962.89|15842.89|15960.19|15840.19|10
1644464840000|2022-02-10 03:47:20|15963.06|15843.06|15964.35|15844.35|15964.35|15844.35|15963|15843|9
1644464850000|2022-02-10 03:47:30|15964.46|15844.46|15965.61|15845.61|15965.76|15845.76|15964.46|15844.46|9
1644464860000|2022-02-10 03:47:40|15965.62|15845.62|15965.27|15845.27|15966.59|15846.59|15965.27|15845.27|10
1644464870000|2022-02-10 03:47:50|15965.58|15845.58|15964.76|15844.76|15965.58|15845.58|15964.19|15844.19|10
1644464880000|2022-02-10 03:48:00|15964.82|15844.82|15964.44|15844.44|15965.09|15845.09|15964.44|15844.44|8
1644464890000|2022-02-10 03:48:10|15964.69|15844.69|15966.46|15846.46|15966.46|15846.46|15964.3|15844.3|10
1644464900000|2022-02-10 03:48:20|15966.9|15846.9|15968.22|15848.22|15968.79|15848.79|15966.9|15846.9|10
1644464910000|2022-02-10 03:48:30|15968.05|15848.05|15968.16|15848.16|15968.66|15848.66|15968.05|15848.05|9
1644464920000|2022-02-10 03:48:40|15967.88|15847.88|15966.94|15846.94|15967.91|15847.91|15966.79|15846.79|10
1644464930000|2022-02-10 03:48:50|15966.82|15846.82|15965.31|15845.31|15966.82|15846.82|15965.31|15845.31|8
1644464940000|2022-02-10 03:49:00|15965.19|15845.19|15964.6|15844.6|15965.49|15845.49|15964.6|15844.6|9
1644464950000|2022-02-10 03:49:10|15964.31|15844.31|15961.59|15841.59|15964.31|15844.31|15961.59|15841.59|10
1644464960000|2022-02-10 03:49:20|15961.01|15841.01|15958.12|15838.12|15961.03|15841.03|15957.82|15837.82|9
1644464970000|2022-02-10 03:49:30|15958.11|15838.11|15958.88|15838.88|15958.88|15838.88|15958.09|15838.09|9
1644464980000|2022-02-10 03:49:40|15958.42|15838.42|15958.43|15838.43|15958.8|15838.8|15958.4|15838.4|8
1644464990000|2022-02-10 03:49:50|15958.47|15838.47|15955.9|15835.9|15958.48|15838.48|15955.9|15835.9|9
1644465000000|2022-02-10 03:50:00|15955.71|15835.71|15954.94|15834.94|15955.75|15835.75|15954.94|15834.94|10
1644465010000|2022-02-10 03:50:10|15954.81|15834.81|15953.62|15833.62|15954.81|15834.81|15953.55|15833.55|10
1644465020000|2022-02-10 03:50:20|15953.37|15833.37|15954.13|15834.13|15954.43|15834.43|15953.37|15833.37|10
1644465030000|2022-02-10 03:50:30|15953.94|15833.94|15951.49|15831.49|15953.98|15833.98|15951.49|15831.49|10
1644465040000|2022-02-10 03:50:40|15951.72|15831.72|15949.96|15829.96|15951.76|15831.76|15949.96|15829.96|10
1644465050000|2022-02-10 03:50:50|15949.66|15829.66|15949.83|15829.83|15949.83|15829.83|15949.5|15829.5|7
1644465060000|2022-02-10 03:51:00|15949.18|15829.18|15947.14|15827.14|15949.18|15829.18|15947.14|15827.14|8
1644465070000|2022-02-10 03:51:10|15946.95|15826.95|15948.25|15828.25|15948.25|15828.25|15946.7|15826.7|10
1644465080000|2022-02-10 03:51:20|15949.12|15829.12|15949.97|15829.97|15949.97|15829.97|15949.12|15829.12|9
1644465090000|2022-02-10 03:51:30|15950.23|15830.23|15951.65|15831.65|15951.69|15831.69|15950.23|15830.23|8
1644465100000|2022-02-10 03:51:40|15951.9|15831.9|15952.5|15832.5|15952.5|15832.5|15951.9|15831.9|8
1644465110000|2022-02-10 03:51:50|15952.52|15832.52|15952.04|15832.04|15952.82|15832.82|15951.69|15831.69|8
1644465120000|2022-02-10 03:52:00|15952.05|15832.05|15953.54|15833.54|15953.54|15833.54|15951.82|15831.82|9
1644465130000|2022-02-10 03:52:10|15953.5|15833.5|15953.28|15833.28|15953.64|15833.64|15953.22|15833.22|9
1644465140000|2022-02-10 03:52:20|15953.39|15833.39|15952.5|15832.5|15953.53|15833.53|15952.5|15832.5|6
1644465150000|2022-02-10 03:52:30|15952.12|15832.12|15950.82|15830.82|15952.12|15832.12|15950.82|15830.82|9
1644465160000|2022-02-10 03:52:40|15950.81|15830.81|15951.4|15831.4|15951.58|15831.58|15950.57|15830.57|10
1644465170000|2022-02-10 03:52:50|15951.41|15831.41|15953.51|15833.51|15953.51|15833.51|15951.41|15831.41|10
1644465180000|2022-02-10 03:53:00|15953.74|15833.74|15953.14|15833.14|15953.89|15833.89|15953.12|15833.12|9
1644465190000|2022-02-10 03:53:10|15953.33|15833.33|15952.2|15832.2|15953.53|15833.53|15952.2|15832.2|8
1644465200000|2022-02-10 03:53:20|15952.18|15832.18|15951.84|15831.84|15952.31|15832.31|15951.84|15831.84|7
1644465210000|2022-02-10 03:53:30|15951.98|15831.98|15952.18|15832.18|15952.39|15832.39|15951.97|15831.97|8
1644465220000|2022-02-10 03:53:40|15952.17|15832.17|15952.26|15832.26|15952.52|15832.52|15952.13|15832.13|8
1644465230000|2022-02-10 03:53:50|15952.12|15832.12|15951.38|15831.38|15952.12|15832.12|15951.38|15831.38|8
1644465240000|2022-02-10 03:54:00|15951.3|15831.3|15951.05|15831.05|15951.3|15831.3|15950.6|15830.6|9
1644465250000|2022-02-10 03:54:10|15951.03|15831.03|15952.17|15832.17|15952.48|15832.48|15951.03|15831.03|10
1644465260000|2022-02-10 03:54:20|15951.95|15831.95|15953.71|15833.71|15953.74|15833.74|15951.84|15831.84|10
1644465270000|2022-02-10 03:54:30|15954.04|15834.04|15954.73|15834.73|15954.93|15834.93|15954.04|15834.04|10
1644465280000|2022-02-10 03:54:40|15955.55|15835.55|15959.04|15839.04|15959.04|15839.04|15955.55|15835.55|9
1644465290000|2022-02-10 03:54:50|15958.89|15838.89|15957.66|15837.66|15958.89|15838.89|15957.66|15837.66|8
1644465300000|2022-02-10 03:55:00|15957.6|15837.6|15957.51|15837.51|15957.75|15837.75|15957.51|15837.51|8
1644465310000|2022-02-10 03:55:10|15957.4|15837.4|15959.15|15839.15|15959.15|15839.15|15957.4|15837.4|8
1644465320000|2022-02-10 03:55:20|15959.86|15839.86|15960.83|15840.83|15960.83|15840.83|15959.86|15839.86|10
1644465330000|2022-02-10 03:55:30|15960.57|15840.57|15960.91|15840.91|15960.91|15840.91|15960.57|15840.57|7
1644465340000|2022-02-10 03:55:40|15961.27|15841.27|15961.3|15841.3|15961.78|15841.78|15961.26|15841.26|10
1644465350000|2022-02-10 03:55:50|15961.21|15841.21|15961.39|15841.39|15961.72|15841.72|15961.21|15841.21|8
1644465360000|2022-02-10 03:56:00|15961.31|15841.31|15961.54|15841.54|15961.85|15841.85|15961.06|15841.06|8
1644465370000|2022-02-10 03:56:10|15961.85|15841.85|15963.92|15843.92|15964.23|15844.23|15961.85|15841.85|10
1644465380000|2022-02-10 03:56:20|15963.5|15843.5|15960.53|15840.53|15963.5|15843.5|15960.53|15840.53|10
1644465390000|2022-02-10 03:56:30|15960.52|15840.52|15960.39|15840.39|15960.56|15840.56|15960.24|15840.24|8
1644465400000|2022-02-10 03:56:40|15960.64|15840.64|15960.19|15840.19|15960.64|15840.64|15960.19|15840.19|10
1644465410000|2022-02-10 03:56:50|15960.46|15840.46|15960.49|15840.49|15960.49|15840.49|15960.18|15840.18|10
1644465420000|2022-02-10 03:57:00|15960.51|15840.51|15960.31|15840.31|15960.52|15840.52|15959.91|15839.91|9
1644465430000|2022-02-10 03:57:10|15960.66|15840.66|15961.09|15841.09|15961.09|15841.09|15960.63|15840.63|8
1644465440000|2022-02-10 03:57:20|15961.62|15841.62|15960.91|15840.91|15961.62|15841.62|15960.91|15840.91|10
1644465450000|2022-02-10 03:57:30|15960.92|15840.92|15961.28|15841.28|15961.28|15841.28|15960.87|15840.87|8
1644465460000|2022-02-10 03:57:40|15962.08|15842.08|15961.6|15841.6|15962.17|15842.17|15961.43|15841.43|10
1644465470000|2022-02-10 03:57:50|15961.69|15841.69|15961.08|15841.08|15961.69|15841.69|15960.8|15840.8|9
1644465480000|2022-02-10 03:58:00|15961.05|15841.05|15960.82|15840.82|15961.05|15841.05|15960.59|15840.59|8
1644465490000|2022-02-10 03:58:10|15960.83|15840.83|15961.91|15841.91|15961.91|15841.91|15960.47|15840.47|9
1644465500000|2022-02-10 03:58:20|15962.08|15842.08|15964.18|15844.18|15964.18|15844.18|15962.08|15842.08|10
1644465510000|2022-02-10 03:58:30|15964.83|15844.83|15964.42|15844.42|15964.83|15844.83|15964.29|15844.29|10
1644465520000|2022-02-10 03:58:40|15964.55|15844.55|15964.49|15844.49|15964.74|15844.74|15964.48|15844.48|9
1644465530000|2022-02-10 03:58:50|15964.42|15844.42|15964.08|15844.08|15964.63|15844.63|15964.08|15844.08|9
1644465540000|2022-02-10 03:59:00|15963.78|15843.78|15962.98|15842.98|15963.78|15843.78|15962.98|15842.98|10
1644465550000|2022-02-10 03:59:10|15962.93|15842.93|15961.23|15841.23|15962.95|15842.95|15961.23|15841.23|10
1644465560000|2022-02-10 03:59:20|15960.97|15840.97|15959.92|15839.92|15961.04|15841.04|15959.75|15839.75|10
1644465570000|2022-02-10 03:59:30|15960.82|15840.82|15961.27|15841.27|15961.61|15841.61|15960.82|15840.82|9
1644465580000|2022-02-10 03:59:40|15961.26|15841.26|15960.31|15840.31|15961.43|15841.43|15960.31|15840.31|9
1644465590000|2022-02-10 03:59:50|15960.14|15840.14|15959.88|15839.88|15960.33|15840.33|15959.67|15839.67|10
1644465600000|2022-02-10 04:00:00|15959.94|15839.94|15958.86|15838.86|15960.31|15840.31|15958.86|15838.86|10
1644465610000|2022-02-10 04:00:10|15958.7|15838.7|15960.29|15840.29|15960.29|15840.29|15958.7|15838.7|10
1644465620000|2022-02-10 04:00:20|15960.36|15840.36|15960.96|15840.96|15961.07|15841.07|15960.36|15840.36|10
1644465630000|2022-02-10 04:00:30|15961.17|15841.17|15961.04|15841.04|15961.67|15841.67|15961.04|15841.04|8
1644465640000|2022-02-10 04:00:40|15960.99|15840.99|15960.06|15840.06|15961.08|15841.08|15960.06|15840.06|10
1644465650000|2022-02-10 04:00:50|15960.7|15840.7|15958.7|15838.7|15960.7|15840.7|15958.7|15838.7|10
1644465660000|2022-02-10 04:01:00|15958.33|15838.33|15955.92|15835.92|15958.33|15838.33|15955.86|15835.86|10
1644465670000|2022-02-10 04:01:10|15955.6|15835.6|15950.93|15830.93|15955.6|15835.6|15950.93|15830.93|9
1644465680000|2022-02-10 04:01:20|15949.56|15829.56|15946.6|15826.6|15949.56|15829.56|15946.19|15826.19|10
1644465690000|2022-02-10 04:01:30|15946.83|15826.83|15944.26|15824.26|15946.83|15826.83|15943.47|15823.47|9
1644465700000|2022-02-10 04:01:40|15944.16|15824.16|15942.26|15822.26|15944.16|15824.16|15942.14|15822.14|10
1644465710000|2022-02-10 04:01:50|15942.84|15822.84|15944.38|15824.38|15944.38|15824.38|15942.84|15822.84|10
1644465720000|2022-02-10 04:02:00|15943.84|15823.84|15941.88|15821.88|15943.84|15823.84|15941.88|15821.88|8
1644465730000|2022-02-10 04:02:10|15941.85|15821.85|15944.45|15824.45|15944.45|15824.45|15941.79|15821.79|10
1644465740000|2022-02-10 04:02:20|15944.81|15824.81|15945.97|15825.97|15945.97|15825.97|15944.73|15824.73|10
1644465750000|2022-02-10 04:02:30|15946.49|15826.49|15948.48|15828.48|15948.48|15828.48|15946.49|15826.49|10
1644465760000|2022-02-10 04:02:40|15948.25|15828.25|15948.33|15828.33|15948.49|15828.49|15947.79|15827.79|10
1644465770000|2022-02-10 04:02:50|15948.16|15828.16|15948.45|15828.45|15948.45|15828.45|15948.16|15828.16|8
1644465780000|2022-02-10 04:03:00|15948.32|15828.32|15948.82|15828.82|15948.82|15828.82|15948.32|15828.32|8
1644465790000|2022-02-10 04:03:10|15948.78|15828.78|15948.19|15828.19|15949.04|15829.04|15948.19|15828.19|9
1644465800000|2022-02-10 04:03:20|15947.56|15827.56|15946.87|15826.87|15947.56|15827.56|15946.68|15826.68|10
1644465810000|2022-02-10 04:03:30|15947.15|15827.15|15948.27|15828.27|15948.27|15828.27|15947.09|15827.09|8
1644465820000|2022-02-10 04:03:40|15948.11|15828.11|15946.77|15826.77|15948.19|15828.19|15946.77|15826.77|10
1644465830000|2022-02-10 04:03:50|15946.86|15826.86|15946.1|15826.1|15946.86|15826.86|15946.07|15826.07|7
1644465840000|2022-02-10 04:04:00|15946.09|15826.09|15947.26|15827.26|15947.36|15827.36|15946.09|15826.09|10
1644465850000|2022-02-10 04:04:10|15946.5|15826.5|15947|15827|15947|15827|15946.5|15826.5|9
1644465860000|2022-02-10 04:04:20|15947.4|15827.4|15948.22|15828.22|15948.28|15828.28|15947.4|15827.4|10
1644465870000|2022-02-10 04:04:30|15949.02|15829.02|15947.65|15827.65|15949.15|15829.15|15947.65|15827.65|9
1644465880000|2022-02-10 04:04:40|15947.37|15827.37|15946.95|15826.95|15947.37|15827.37|15946.9|15826.9|9
1644465890000|2022-02-10 04:04:50|15946.42|15826.42|15946.38|15826.38|15946.42|15826.42|15946.22|15826.22|10
1644465900000|2022-02-10 04:05:00|15946.7|15826.7|15948.29|15828.29|15948.29|15828.29|15946.7|15826.7|9
1644465910000|2022-02-10 04:05:10|15948.47|15828.47|15949.16|15829.16|15949.16|15829.16|15948.03|15828.03|10
1644465920000|2022-02-10 04:05:20|15949.32|15829.32|15950.05|15830.05|15950.25|15830.25|15949.32|15829.32|9
1644465930000|2022-02-10 04:05:30|15950.2|15830.2|15951.74|15831.74|15951.74|15831.74|15950.2|15830.2|7
1644465940000|2022-02-10 04:05:40|15951.9|15831.9|15951.9|15831.9|15952.16|15832.16|15951.7|15831.7|10
1644465950000|2022-02-10 04:05:50|15951.89|15831.89|15952.97|15832.97|15952.97|15832.97|15951.58|15831.58|9
1644465960000|2022-02-10 04:06:00|15952.99|15832.99|15955.84|15835.84|15955.91|15835.91|15952.99|15832.99|9
1644465970000|2022-02-10 04:06:10|15955.81|15835.81|15957.37|15837.37|15957.37|15837.37|15955.35|15835.35|10
1644465980000|2022-02-10 04:06:20|15957.81|15837.81|15960.17|15840.17|15960.17|15840.17|15957.81|15837.81|10
1644465990000|2022-02-10 04:06:30|15960.44|15840.44|15962.04|15842.04|15962.49|15842.49|15960.44|15840.44|10
1644466000000|2022-02-10 04:06:40|15962.09|15842.09|15964.96|15844.96|15964.96|15844.96|15961.93|15841.93|9
1644466010000|2022-02-10 04:06:50|15965.11|15845.11|15967.26|15847.26|15967.26|15847.26|15965.11|15845.11|10
1644466020000|2022-02-10 04:07:00|15967.52|15847.52|15969.45|15849.45|15969.45|15849.45|15967.52|15847.52|9
1644466030000|2022-02-10 04:07:10|15969.75|15849.75|15969.12|15849.12|15970.01|15850.01|15969.12|15849.12|10
1644466040000|2022-02-10 04:07:20|15969.24|15849.24|15968.96|15848.96|15969.24|15849.24|15968.77|15848.77|10
1644466050000|2022-02-10 04:07:30|15969.42|15849.42|15971.24|15851.24|15971.24|15851.24|15969.42|15849.42|10
1644466060000|2022-02-10 04:07:40|15971.27|15851.27|15970.77|15850.77|15972.67|15852.67|15970.77|15850.77|10
1644466070000|2022-02-10 04:07:50|15970.24|15850.24|15970.66|15850.66|15970.66|15850.66|15970.11|15850.11|10
1644466080000|2022-02-10 04:08:00|15970.79|15850.79|15973.35|15853.35|15973.35|15853.35|15970.79|15850.79|10
1644466090000|2022-02-10 04:08:10|15973.15|15853.15|15972.77|15852.77|15973.17|15853.17|15972.66|15852.66|10
1644466100000|2022-02-10 04:08:20|15972.64|15852.64|15971.34|15851.34|15972.64|15852.64|15971.34|15851.34|9
1644466110000|2022-02-10 04:08:30|15971.15|15851.15|15971.91|15851.91|15971.91|15851.91|15970.98|15850.98|10
1644466120000|2022-02-10 04:08:40|15971.88|15851.88|15972.52|15852.52|15972.52|15852.52|15971.88|15851.88|9
1644466130000|2022-02-10 04:08:50|15972.79|15852.79|15972.79|15852.79|15973.23|15853.23|15972.79|15852.79|9
1644466140000|2022-02-10 04:09:00|15972.78|15852.78|15973.63|15853.63|15973.68|15853.68|15972.75|15852.75|9
1644466150000|2022-02-10 04:09:10|15973.61|15853.61|15974.85|15854.85|15975.08|15855.08|15973.61|15853.61|8
1644466160000|2022-02-10 04:09:20|15974.7|15854.7|15975.48|15855.48|15975.48|15855.48|15974.7|15854.7|9
1644466170000|2022-02-10 04:09:30|15975.41|15855.41|15975.51|15855.51|15975.71|15855.71|15975.21|15855.21|10
1644466180000|2022-02-10 04:09:40|15975.57|15855.57|15975.51|15855.51|15975.57|15855.57|15975.13|15855.13|10
1644466190000|2022-02-10 04:09:50|15975.54|15855.54|15974.37|15854.37|15975.54|15855.54|15974.37|15854.37|9
1644466200000|2022-02-10 04:10:00|15974.4|15854.4|15974.89|15854.89|15974.94|15854.94|15974.4|15854.4|8
1644466210000|2022-02-10 04:10:10|15974.92|15854.92|15975.72|15855.72|15975.99|15855.99|15974.92|15854.92|9
1644466220000|2022-02-10 04:10:20|15975.7|15855.7|15976.56|15856.56|15976.73|15856.73|15975.69|15855.69|10
1644466230000|2022-02-10 04:10:30|15976.69|15856.69|15978.1|15858.1|15978.1|15858.1|15976.69|15856.69|10
1644466240000|2022-02-10 04:10:40|15978.24|15858.24|15978.24|15858.24|15978.94|15858.94|15978.24|15858.24|10
1644466250000|2022-02-10 04:10:50|15978.46|15858.46|15981|15861|15981|15861|15978.46|15858.46|10
1644466260000|2022-02-10 04:11:00|15981.12|15861.12|15982.23|15862.23|15982.31|15862.31|15981.12|15861.12|10
1644466270000|2022-02-10 04:11:10|15982.24|15862.24|15983.42|15863.42|15983.98|15863.98|15982.24|15862.24|7
1644466280000|2022-02-10 04:11:20|15983.46|15863.46|15983.44|15863.44|15983.79|15863.79|15983.25|15863.25|10
1644466290000|2022-02-10 04:11:30|15983.33|15863.33|15982.26|15862.26|15983.33|15863.33|15982.25|15862.25|9
1644466300000|2022-02-10 04:11:40|15982.24|15862.24|15982.42|15862.42|15982.56|15862.56|15982.09|15862.09|9
1644466310000|2022-02-10 04:11:50|15982.04|15862.04|15981.71|15861.71|15982.14|15862.14|15981.44|15861.44|10
1644466320000|2022-02-10 04:12:00|15981.56|15861.56|15984.44|15864.44|15984.49|15864.49|15981.39|15861.39|10
1644466330000|2022-02-10 04:12:10|15984.55|15864.55|15986.62|15866.62|15986.62|15866.62|15984.55|15864.55|10
1644466340000|2022-02-10 04:12:20|15986.76|15866.76|15988.33|15868.33|15988.42|15868.42|15986.67|15866.67|10
1644466350000|2022-02-10 04:12:30|15988.37|15868.37|15988.55|15868.55|15989.02|15869.02|15988.31|15868.31|10
1644466360000|2022-02-10 04:12:40|15988.41|15868.41|15988.79|15868.79|15988.79|15868.79|15988.28|15868.28|9
1644466370000|2022-02-10 04:12:50|15988.9|15868.9|15988.71|15868.71|15988.98|15868.98|15988.65|15868.65|8
1644466380000|2022-02-10 04:13:00|15988.65|15868.65|15987.84|15867.84|15988.73|15868.73|15987.75|15867.75|7
1644466390000|2022-02-10 04:13:10|15987.96|15867.96|15986.45|15866.45|15987.96|15867.96|15986.45|15866.45|10
1644466400000|2022-02-10 04:13:20|15986.34|15866.34|15985.77|15865.77|15986.34|15866.34|15985.71|15865.71|8
1644466410000|2022-02-10 04:13:30|15985.96|15865.96|15985.68|15865.68|15985.96|15865.96|15985.6|15865.6|9
1644466420000|2022-02-10 04:13:40|15985.96|15865.96|15985.85|15865.85|15986.09|15866.09|15985.85|15865.85|10
1644466430000|2022-02-10 04:13:50|15985.94|15865.94|15987.31|15867.31|15987.31|15867.31|15985.94|15865.94|8
1644466440000|2022-02-10 04:14:00|15987.16|15867.16|15989.8|15869.8|15989.8|15869.8|15987.16|15867.16|10
1644466450000|2022-02-10 04:14:10|15989.82|15869.82|15991.4|15871.4|15991.4|15871.4|15989.82|15869.82|10
1644466460000|2022-02-10 04:14:20|15990.88|15870.88|15990.5|15870.5|15991|15871|15990.5|15870.5|9
1644466470000|2022-02-10 04:14:30|15990.44|15870.44|15990.04|15870.04|15990.67|15870.67|15990.04|15870.04|8
1644466480000|2022-02-10 04:14:40|15989.99|15869.99|15989.34|15869.34|15989.99|15869.99|15989.3|15869.3|10
1644466490000|2022-02-10 04:14:50|15989.08|15869.08|15988.36|15868.36|15989.08|15869.08|15988.36|15868.36|6
1644466500000|2022-02-10 04:15:00|15988.6|15868.6|15988.92|15868.92|15989.04|15869.04|15988.6|15868.6|8
1644466510000|2022-02-10 04:15:10|15988.95|15868.95|15988.72|15868.72|15989.4|15869.4|15988.72|15868.72|10
1644466520000|2022-02-10 04:15:20|15988.52|15868.52|15988.57|15868.57|15989.14|15869.14|15988.15|15868.15|9
1644466530000|2022-02-10 04:15:30|15989.38|15869.38|15987.72|15867.72|15989.38|15869.38|15987.5|15867.5|10
1644466540000|2022-02-10 04:15:40|15987.62|15867.62|15986.05|15866.05|15987.62|15867.62|15986.05|15866.05|10
1644466550000|2022-02-10 04:15:50|15985.98|15865.98|15981.27|15861.27|15985.98|15865.98|15981.27|15861.27|9
1644466560000|2022-02-10 04:16:00|15981.39|15861.39|15979.89|15859.89|15981.39|15861.39|15979.87|15859.87|8
1644466570000|2022-02-10 04:16:10|15979.95|15859.95|15977.64|15857.64|15979.97|15859.97|15977.64|15857.64|9
1644466580000|2022-02-10 04:16:20|15976.94|15856.94|15976.13|15856.13|15976.94|15856.94|15975.58|15855.58|10
1644466590000|2022-02-10 04:16:30|15975.89|15855.89|15975.46|15855.46|15976.14|15856.14|15975.4|15855.4|10
1644466600000|2022-02-10 04:16:40|15975.42|15855.42|15975.23|15855.23|15975.42|15855.42|15974.87|15854.87|7
1644466610000|2022-02-10 04:16:50|15975.1|15855.1|15976.99|15856.99|15976.99|15856.99|15975.1|15855.1|9
1644466620000|2022-02-10 04:17:00|15976.73|15856.73|15976.83|15856.83|15977.07|15857.07|15976.63|15856.63|10
1644466630000|2022-02-10 04:17:10|15976.84|15856.84|15977.76|15857.76|15977.83|15857.83|15976.77|15856.77|8
1644466640000|2022-02-10 04:17:20|15977.86|15857.86|15979.46|15859.46|15979.46|15859.46|15977.8|15857.8|9
1644466650000|2022-02-10 04:17:30|15979.59|15859.59|15981.62|15861.62|15981.62|15861.62|15979.59|15859.59|9
1644466660000|2022-02-10 04:17:40|15981.57|15861.57|15981.85|15861.85|15982.37|15862.37|15981.57|15861.57|9
1644466670000|2022-02-10 04:17:50|15981.66|15861.66|15981.56|15861.56|15981.86|15861.86|15981.44|15861.44|10
1644466680000|2022-02-10 04:18:00|15981.73|15861.73|15982.7|15862.7|15982.7|15862.7|15981.73|15861.73|8
1644466690000|2022-02-10 04:18:10|15982.62|15862.62|15983.01|15863.01|15983.26|15863.26|15982.62|15862.62|6
1644466700000|2022-02-10 04:18:20|15982.16|15862.16|15980.36|15860.36|15982.38|15862.38|15980.03|15860.03|8
1644466710000|2022-02-10 04:18:30|15980.27|15860.27|15978.76|15858.76|15980.27|15860.27|15978.76|15858.76|9
1644466720000|2022-02-10 04:18:40|15978.61|15858.61|15976.49|15856.49|15978.61|15858.61|15976.38|15856.38|10
1644466730000|2022-02-10 04:18:50|15976.09|15856.09|15970.91|15850.91|15976.09|15856.09|15970.91|15850.91|10
1644466740000|2022-02-10 04:19:00|15969.1|15849.1|15966.96|15846.96|15969.1|15849.1|15966.75|15846.75|10
1644466750000|2022-02-10 04:19:10|15966.59|15846.59|15964.8|15844.8|15966.59|15846.59|15964.8|15844.8|9
1644466760000|2022-02-10 04:19:20|15964.81|15844.81|15963.8|15843.8|15964.81|15844.81|15963.71|15843.71|10
1644466770000|2022-02-10 04:19:30|15963.82|15843.82|15963.26|15843.26|15963.86|15843.86|15963.16|15843.16|9
1644466780000|2022-02-10 04:19:40|15963.18|15843.18|15963.1|15843.1|15963.18|15843.18|15962.84|15842.84|9
1644466790000|2022-02-10 04:19:50|15963.01|15843.01|15962.93|15842.93|15963.21|15843.21|15962.86|15842.86|8
1644466800000|2022-02-10 04:20:00|15963.38|15843.38|15965.41|15845.41|15965.56|15845.56|15963.38|15843.38|10
1644466810000|2022-02-10 04:20:10|15965.49|15845.49|15966.83|15846.83|15967.03|15847.03|15965.49|15845.49|10
1644466820000|2022-02-10 04:20:20|15967.12|15847.12|15965.72|15845.72|15967.28|15847.28|15965.72|15845.72|9
1644466830000|2022-02-10 04:20:30|15966.03|15846.03|15967.29|15847.29|15967.29|15847.29|15966.03|15846.03|8
1644466840000|2022-02-10 04:20:40|15967.25|15847.25|15967.66|15847.66|15967.71|15847.71|15967.25|15847.25|6
1644466850000|2022-02-10 04:20:50|15967.18|15847.18|15966.19|15846.19|15967.18|15847.18|15966.19|15846.19|7
1644466860000|2022-02-10 04:21:00|15966.05|15846.05|15965.37|15845.37|15966.05|15846.05|15965.37|15845.37|8
1644466870000|2022-02-10 04:21:10|15965.38|15845.38|15969.4|15849.4|15969.53|15849.53|15965.15|15845.15|10
1644466880000|2022-02-10 04:21:20|15969.67|15849.67|15971.5|15851.5|15971.5|15851.5|15969.56|15849.56|9
1644466890000|2022-02-10 04:21:30|15971.68|15851.68|15970.45|15850.45|15972.21|15852.21|15970.45|15850.45|9
1644466900000|2022-02-10 04:21:40|15970.29|15850.29|15970.93|15850.93|15970.93|15850.93|15969.67|15849.67|8
1644466910000|2022-02-10 04:21:50|15971|15851|15970.54|15850.54|15971.03|15851.03|15970.36|15850.36|10
1644466920000|2022-02-10 04:22:00|15970.31|15850.31|15969.98|15849.98|15970.38|15850.38|15969.96|15849.96|8
1644466930000|2022-02-10 04:22:10|15970.01|15850.01|15968.98|15848.98|15970.01|15850.01|15968.78|15848.78|10
1644466940000|2022-02-10 04:22:20|15968.42|15848.42|15968.6|15848.6|15968.87|15848.87|15968.42|15848.42|10
1644466950000|2022-02-10 04:22:30|15968.82|15848.82|15968.67|15848.67|15968.86|15848.86|15968.33|15848.33|10
1644466960000|2022-02-10 04:22:40|15968.91|15848.91|15969.13|15849.13|15969.25|15849.25|15968.8|15848.8|9
1644466970000|2022-02-10 04:22:50|15969.19|15849.19|15970.02|15850.02|15970.02|15850.02|15969.08|15849.08|10
1644466980000|2022-02-10 04:23:00|15970.53|15850.53|15971.78|15851.78|15971.78|15851.78|15970.52|15850.52|9
1644466990000|2022-02-10 04:23:10|15971.63|15851.63|15971.57|15851.57|15972.22|15852.22|15971.57|15851.57|10
1644467000000|2022-02-10 04:23:20|15971.61|15851.61|15976.55|15856.55|15976.55|15856.55|15971.61|15851.61|9
1644467010000|2022-02-10 04:23:30|15976.67|15856.67|15977.35|15857.35|15977.46|15857.46|15976.67|15856.67|10
1644467020000|2022-02-10 04:23:40|15977.92|15857.92|15979.98|15859.98|15980.15|15860.15|15977.92|15857.92|10
1644467030000|2022-02-10 04:23:50|15979.95|15859.95|15980.68|15860.68|15980.86|15860.86|15979.95|15859.95|9
1644467040000|2022-02-10 04:24:00|15980.74|15860.74|15981.09|15861.09|15981.09|15861.09|15980.53|15860.53|6
1644467050000|2022-02-10 04:24:10|15981.1|15861.1|15984.89|15864.89|15984.89|15864.89|15981.01|15861.01|9
1644467060000|2022-02-10 04:24:20|15986.31|15866.31|15989.38|15869.38|15989.47|15869.47|15986.31|15866.31|9
1644467070000|2022-02-10 04:24:30|15989.27|15869.27|15987.13|15867.13|15989.27|15869.27|15987.13|15867.13|10
1644467080000|2022-02-10 04:24:40|15986.98|15866.98|15985.35|15865.35|15986.98|15866.98|15985.35|15865.35|10
1644467090000|2022-02-10 04:24:50|15984.43|15864.43|15984.72|15864.72|15984.94|15864.94|15984.43|15864.43|6
1644467100000|2022-02-10 04:25:00|15984.75|15864.75|15985.31|15865.31|15985.31|15865.31|15984.39|15864.39|10
1644467110000|2022-02-10 04:25:10|15985.44|15865.44|15984.43|15864.43|15985.44|15865.44|15984.22|15864.22|7
1644467120000|2022-02-10 04:25:20|15984.36|15864.36|15984.07|15864.07|15984.36|15864.36|15983.88|15863.88|8
1644467130000|2022-02-10 04:25:30|15983.55|15863.55|15982.14|15862.14|15983.55|15863.55|15982.14|15862.14|10
1644467140000|2022-02-10 04:25:40|15981.99|15861.99|15981.13|15861.13|15981.99|15861.99|15981.12|15861.12|8
1644467150000|2022-02-10 04:25:50|15981.01|15861.01|15981.12|15861.12|15981.12|15861.12|15980.78|15860.78|7
1644467160000|2022-02-10 04:26:00|15981.19|15861.19|15981.15|15861.15|15981.25|15861.25|15981.15|15861.15|7
1644467170000|2022-02-10 04:26:10|15980.99|15860.99|15981.88|15861.88|15981.88|15861.88|15980.95|15860.95|8
1644467180000|2022-02-10 04:26:20|15981.96|15861.96|15981.93|15861.93|15982.75|15862.75|15981.65|15861.65|10
1644467190000|2022-02-10 04:26:30|15982.01|15862.01|15982.03|15862.03|15982.1|15862.1|15981.73|15861.73|8
1644467200000|2022-02-10 04:26:40|15982.32|15862.32|15982.94|15862.94|15982.94|15862.94|15982.32|15862.32|9
1644467210000|2022-02-10 04:26:50|15983.3|15863.3|15986.34|15866.34|15986.34|15866.34|15983.3|15863.3|9
1644467220000|2022-02-10 04:27:00|15986.05|15866.05|15986.2|15866.2|15986.21|15866.21|15985.68|15865.68|10
1644467230000|2022-02-10 04:27:10|15985.82|15865.82|15985.74|15865.74|15985.84|15865.84|15985.64|15865.64|9
1644467240000|2022-02-10 04:27:20|15985.87|15865.87|15986.53|15866.53|15986.69|15866.69|15985.87|15865.87|7
1644467250000|2022-02-10 04:27:30|15986.55|15866.55|15986.26|15866.26|15986.65|15866.65|15986.26|15866.26|7
1644467260000|2022-02-10 04:27:40|15986.17|15866.17|15987.2|15867.2|15987.2|15867.2|15986.17|15866.17|7
1644467270000|2022-02-10 04:27:50|15987.21|15867.21|15987.52|15867.52|15987.52|15867.52|15987.21|15867.21|6
1644467280000|2022-02-10 04:28:00|15987.6|15867.6|15987.9|15867.9|15987.9|15867.9|15987.6|15867.6|6
1644467290000|2022-02-10 04:28:10|15987.93|15867.93|15987.47|15867.47|15987.93|15867.93|15987.47|15867.47|8
1644467300000|2022-02-10 04:28:20|15988.58|15868.58|15990.54|15870.54|15990.54|15870.54|15988.58|15868.58|10
1644467310000|2022-02-10 04:28:30|15990.6|15870.6|15991.18|15871.18|15991.24|15871.24|15990.6|15870.6|8
1644467320000|2022-02-10 04:28:40|15991.2|15871.2|15991.67|15871.67|15992.2|15872.2|15991.2|15871.2|10
1644467330000|2022-02-10 04:28:50|15991.6|15871.6|15991.42|15871.42|15991.63|15871.63|15991.29|15871.29|10
1644467340000|2022-02-10 04:29:00|15991.62|15871.62|15991.54|15871.54|15992.01|15872.01|15991.36|15871.36|7
1644467350000|2022-02-10 04:29:10|15991.16|15871.16|15988.72|15868.72|15991.16|15871.16|15988.72|15868.72|10
1644467360000|2022-02-10 04:29:20|15988.62|15868.62|15988.2|15868.2|15988.62|15868.62|15988.2|15868.2|6
1644467370000|2022-02-10 04:29:30|15987.84|15867.84|15985.13|15865.13|15987.84|15867.84|15985.13|15865.13|10
1644467380000|2022-02-10 04:29:40|15985.12|15865.12|15983.71|15863.71|15985.12|15865.12|15983.71|15863.71|8
1644467390000|2022-02-10 04:29:50|15983.7|15863.7|15984.53|15864.53|15984.53|15864.53|15983.67|15863.67|10
1644467400000|2022-02-10 04:30:00|15984.84|15864.84|15985.42|15865.42|15987.43|15867.43|15984.84|15864.84|10
1644467410000|2022-02-10 04:30:10|15985.59|15865.59|15985.18|15865.18|15985.59|15865.59|15985.04|15865.04|10
1644467420000|2022-02-10 04:30:20|15985.17|15865.17|15987.55|15867.55|15987.55|15867.55|15985.17|15865.17|9
1644467430000|2022-02-10 04:30:30|15987.81|15867.81|15990.41|15870.41|15990.76|15870.76|15987.81|15867.81|10
1644467440000|2022-02-10 04:30:40|15990.59|15870.59|15990.08|15870.08|15990.62|15870.62|15989.83|15869.83|10
1644467450000|2022-02-10 04:30:50|15990.95|15870.95|15992.29|15872.29|15992.42|15872.42|15990.95|15870.95|9
1644467460000|2022-02-10 04:31:00|15992.4|15872.4|15993.69|15873.69|15993.69|15873.69|15992.32|15872.32|10
1644467470000|2022-02-10 04:31:10|15993.76|15873.76|15995.09|15875.09|15995.27|15875.27|15993.76|15873.76|10
1644467480000|2022-02-10 04:31:20|15995.07|15875.07|15994.35|15874.35|15995.15|15875.15|15993.69|15873.69|10
1644467490000|2022-02-10 04:31:30|15994.43|15874.43|15999.13|15879.13|15999.13|15879.13|15994.43|15874.43|10
1644467500000|2022-02-10 04:31:40|15998.8|15878.8|16000.64|15880.64|16000.91|15880.91|15998.8|15878.8|10
1644467510000|2022-02-10 04:31:50|16000.24|15880.24|16000.27|15880.27|16000.64|15880.64|15999.75|15879.75|10
1644467520000|2022-02-10 04:32:00|16000.2|15880.2|16001.12|15881.12|16001.12|15881.12|16000.13|15880.13|6
1644467530000|2022-02-10 04:32:10|16000.98|15880.98|15999.2|15879.2|16001.02|15881.02|15999.2|15879.2|9
1644467540000|2022-02-10 04:32:20|15998.69|15878.69|15998.36|15878.36|15998.69|15878.69|15998.15|15878.15|7
1644467550000|2022-02-10 04:32:30|15998.4|15878.4|16000.38|15880.38|16000.38|15880.38|15998.24|15878.24|10
1644467560000|2022-02-10 04:32:40|16000.46|15880.46|16002.31|15882.31|16002.31|15882.31|16000.46|15880.46|10
1644467570000|2022-02-10 04:32:50|16003.47|15883.47|16013.93|15893.93|16013.93|15893.93|16003.47|15883.47|10
1644467580000|2022-02-10 04:33:00|16014.28|15894.28|16016.41|15896.41|16016.52|15896.52|16014.17|15894.17|10
1644467590000|2022-02-10 04:33:10|16017.21|15897.21|16020.73|15900.73|16020.73|15900.73|16017.21|15897.21|10
1644467600000|2022-02-10 04:33:20|16020.39|15900.39|16018.34|15898.34|16020.39|15900.39|16018.34|15898.34|10
1644467610000|2022-02-10 04:33:30|16018.31|15898.31|16017.88|15897.88|16018.31|15898.31|16017.85|15897.85|9
1644467620000|2022-02-10 04:33:40|16018.09|15898.09|16018.41|15898.41|16018.55|15898.55|16017.78|15897.78|9
1644467630000|2022-02-10 04:33:50|16019.56|15899.56|16016.28|15896.28|16021.92|15901.92|16016.28|15896.28|10
1644467640000|2022-02-10 04:34:00|16016.42|15896.42|16002.9|15882.9|16016.42|15896.42|16002.9|15882.9|10
1644467650000|2022-02-10 04:34:10|16001.76|15881.76|15997.75|15877.75|16002.16|15882.16|15997.74|15877.74|10
1644467660000|2022-02-10 04:34:20|15997.04|15877.04|15996.64|15876.64|15997.04|15877.04|15996.44|15876.44|10
1644467670000|2022-02-10 04:34:30|15996.63|15876.63|15996.29|15876.29|15996.96|15876.96|15996.29|15876.29|10
1644467680000|2022-02-10 04:34:40|15996.44|15876.44|15995.55|15875.55|15996.52|15876.52|15995.35|15875.35|10
1644467690000|2022-02-10 04:34:50|15995.38|15875.38|15990.31|15870.31|15995.43|15875.43|15990.31|15870.31|10
1644467700000|2022-02-10 04:35:00|15990.14|15870.14|15990.11|15870.11|15990.71|15870.71|15989.75|15869.75|10
1644467710000|2022-02-10 04:35:10|15990.15|15870.15|15984.86|15864.86|15990.15|15870.15|15984.86|15864.86|10
1644467720000|2022-02-10 04:35:20|15984.89|15864.89|15984.33|15864.33|15985.09|15865.09|15984.05|15864.05|10
1644467730000|2022-02-10 04:35:30|15984.78|15864.78|15986.9|15866.9|15986.9|15866.9|15984.76|15864.76|8
1644467740000|2022-02-10 04:35:40|15986.84|15866.84|15988.47|15868.47|15988.59|15868.59|15986.84|15866.84|10
1644467750000|2022-02-10 04:35:50|15988.51|15868.51|15987.01|15867.01|15988.54|15868.54|15987.01|15867.01|8
1644467760000|2022-02-10 04:36:00|15987.12|15867.12|15986.28|15866.28|15987.12|15867.12|15986.14|15866.14|10
1644467770000|2022-02-10 04:36:10|15985.79|15865.79|15985.82|15865.82|15986.04|15866.04|15985.78|15865.78|9
1644467780000|2022-02-10 04:36:20|15985.94|15865.94|15981.88|15861.88|15985.94|15865.94|15981.88|15861.88|10
1644467790000|2022-02-10 04:36:30|15981.54|15861.54|15977.15|15857.15|15981.54|15861.54|15977.15|15857.15|10
1644467800000|2022-02-10 04:36:40|15977.08|15857.08|15977.82|15857.82|15978.15|15858.15|15977.03|15857.03|10
1644467810000|2022-02-10 04:36:50|15977.61|15857.61|15976.49|15856.49|15977.61|15857.61|15976.49|15856.49|9
1644467820000|2022-02-10 04:37:00|15976.57|15856.57|15974.35|15854.35|15976.57|15856.57|15974.35|15854.35|10
1644467830000|2022-02-10 04:37:10|15974.26|15854.26|15971.43|15851.43|15974.26|15854.26|15971.43|15851.43|9
1644467840000|2022-02-10 04:37:20|15970.51|15850.51|15966.77|15846.77|15970.51|15850.51|15966.32|15846.32|10
1644467850000|2022-02-10 04:37:30|15966.31|15846.31|15965.46|15845.46|15966.31|15846.31|15965.46|15845.46|8
1644467860000|2022-02-10 04:37:40|15965.9|15845.9|15968.32|15848.32|15968.32|15848.32|15965.9|15845.9|10
1644467870000|2022-02-10 04:37:50|15968.4|15848.4|15968.75|15848.75|15968.75|15848.75|15968.28|15848.28|10
1644467880000|2022-02-10 04:38:00|15968.76|15848.76|15968.48|15848.48|15969.49|15849.49|15968.48|15848.48|10
1644467890000|2022-02-10 04:38:10|15968.56|15848.56|15968.5|15848.5|15968.63|15848.63|15968.44|15848.44|6
1644467900000|2022-02-10 04:38:20|15968.61|15848.61|15969.83|15849.83|15969.83|15849.83|15968.47|15848.47|10
1644467910000|2022-02-10 04:38:30|15969.49|15849.49|15968.78|15848.78|15969.49|15849.49|15968.78|15848.78|10
1644467920000|2022-02-10 04:38:40|15968.73|15848.73|15968.11|15848.11|15968.73|15848.73|15968.11|15848.11|9
1644467930000|2022-02-10 04:38:50|15967.43|15847.43|15967.19|15847.19|15968.18|15848.18|15967.19|15847.19|8
1644467940000|2022-02-10 04:39:00|15967.23|15847.23|15965.76|15845.76|15967.41|15847.41|15965.76|15845.76|9
1644467950000|2022-02-10 04:39:10|15965.78|15845.78|15962.83|15842.83|15965.78|15845.78|15962.54|15842.54|10
1644467960000|2022-02-10 04:39:20|15962.67|15842.67|15961.64|15841.64|15962.67|15842.67|15961.41|15841.41|10
1644467970000|2022-02-10 04:39:30|15961.82|15841.82|15961.61|15841.61|15961.88|15841.88|15960.97|15840.97|9
1644467980000|2022-02-10 04:39:40|15961.83|15841.83|15963.79|15843.79|15963.88|15843.88|15961.83|15841.83|10
1644467990000|2022-02-10 04:39:50|15964.15|15844.15|15963.45|15843.45|15964.31|15844.31|15963.41|15843.41|10
1644468000000|2022-02-10 04:40:00|15963.37|15843.37|15963.09|15843.09|15963.67|15843.67|15962.82|15842.82|10
1644468010000|2022-02-10 04:40:10|15963.19|15843.19|15964.58|15844.58|15964.58|15844.58|15963.19|15843.19|9
1644468020000|2022-02-10 04:40:20|15964.84|15844.84|15965.8|15845.8|15965.8|15845.8|15964.49|15844.49|10
1644468030000|2022-02-10 04:40:30|15965.74|15845.74|15965.82|15845.82|15966.52|15846.52|15965.74|15845.74|10
1644468040000|2022-02-10 04:40:40|15965.93|15845.93|15963.52|15843.52|15965.93|15845.93|15963.52|15843.52|10
1644468050000|2022-02-10 04:40:50|15963.12|15843.12|15962.9|15842.9|15963.3|15843.3|15962.7|15842.7|10
1644468060000|2022-02-10 04:41:00|15962.88|15842.88|15961.77|15841.77|15962.88|15842.88|15961.77|15841.77|9
1644468070000|2022-02-10 04:41:10|15961.42|15841.42|15960.47|15840.47|15961.45|15841.45|15960.44|15840.44|8
1644468080000|2022-02-10 04:41:20|15960.5|15840.5|15959.37|15839.37|15960.53|15840.53|15958.88|15838.88|9
1644468090000|2022-02-10 04:41:30|15959.53|15839.53|15958.82|15838.82|15959.53|15839.53|15958.17|15838.17|9
1644468100000|2022-02-10 04:41:40|15958.98|15838.98|15957.86|15837.86|15959.05|15839.05|15957.86|15837.86|9
1644468110000|2022-02-10 04:41:50|15957.85|15837.85|15958.2|15838.2|15958.89|15838.89|15957.85|15837.85|10
1644468120000|2022-02-10 04:42:00|15958.19|15838.19|15957.74|15837.74|15958.19|15838.19|15957.56|15837.56|9
1644468130000|2022-02-10 04:42:10|15957.93|15837.93|15956.18|15836.18|15957.93|15837.93|15956.17|15836.17|9
1644468140000|2022-02-10 04:42:20|15956.19|15836.19|15956.85|15836.85|15957.1|15837.1|15956.19|15836.19|8
1644468150000|2022-02-10 04:42:30|15956.88|15836.88|15956.38|15836.38|15956.88|15836.88|15956.38|15836.38|9
1644468160000|2022-02-10 04:42:40|15956.34|15836.34|15954.88|15834.88|15956.38|15836.38|15954.88|15834.88|9
1644468170000|2022-02-10 04:42:50|15954.58|15834.58|15953.55|15833.55|15954.83|15834.83|15953.55|15833.55|10
1644468180000|2022-02-10 04:43:00|15953.47|15833.47|15950.17|15830.17|15953.47|15833.47|15950.17|15830.17|10
1644468190000|2022-02-10 04:43:10|15950.05|15830.05|15949.74|15829.74|15950.5|15830.5|15949.32|15829.32|10
1644468200000|2022-02-10 04:43:20|15949.28|15829.28|15948.21|15828.21|15949.28|15829.28|15948.21|15828.21|9
1644468210000|2022-02-10 04:43:30|15948.35|15828.35|15948.66|15828.66|15949.13|15829.13|15948.21|15828.21|10
1644468220000|2022-02-10 04:43:40|15948.73|15828.73|15948.97|15828.97|15950.21|15830.21|15948.73|15828.73|10
1644468230000|2022-02-10 04:43:50|15948.59|15828.59|15947.89|15827.89|15948.59|15828.59|15947.86|15827.86|9
1644468240000|2022-02-10 04:44:00|15947.63|15827.63|15946.53|15826.53|15947.9|15827.9|15946.39|15826.39|10
1644468250000|2022-02-10 04:44:10|15946.45|15826.45|15945.44|15825.44|15946.45|15826.45|15945.17|15825.17|9
1644468260000|2022-02-10 04:44:20|15945.62|15825.62|15943.87|15823.87|15945.91|15825.91|15943.87|15823.87|10
1644468270000|2022-02-10 04:44:30|15943.64|15823.64|15943.75|15823.75|15944.08|15824.08|15943.62|15823.62|10
1644468280000|2022-02-10 04:44:40|15944.04|15824.04|15943.45|15823.45|15944.04|15824.04|15943.44|15823.44|9
1644468290000|2022-02-10 04:44:50|15943.47|15823.47|15942.97|15822.97|15943.47|15823.47|15942.97|15822.97|9
1644468300000|2022-02-10 04:45:00|15943.03|15823.03|15945.87|15825.87|15945.87|15825.87|15943.03|15823.03|10
1644468310000|2022-02-10 04:45:10|15945.7|15825.7|15944.35|15824.35|15946.16|15826.16|15944.08|15824.08|10
1644468320000|2022-02-10 04:45:20|15943.34|15823.34|15940.97|15820.97|15943.34|15823.34|15940.76|15820.76|10
1644468330000|2022-02-10 04:45:30|15940.69|15820.69|15940.72|15820.72|15941.08|15821.08|15940.49|15820.49|10
1644468340000|2022-02-10 04:45:40|15940.64|15820.64|15940.97|15820.97|15941.13|15821.13|15940.21|15820.21|10
1644468350000|2022-02-10 04:45:50|15940.9|15820.9|15940.92|15820.92|15941.23|15821.23|15940.31|15820.31|10
1644468360000|2022-02-10 04:46:00|15940.91|15820.91|15941.15|15821.15|15941.52|15821.52|15940.91|15820.91|10
1644468370000|2022-02-10 04:46:10|15941.3|15821.3|15944.26|15824.26|15944.26|15824.26|15941.3|15821.3|10
1644468380000|2022-02-10 04:46:20|15944.09|15824.09|15946|15826|15946|15826|15944.09|15824.09|9
1644468390000|2022-02-10 04:46:30|15946.89|15826.89|15947.08|15827.08|15947.08|15827.08|15946.61|15826.61|9
1644468400000|2022-02-10 04:46:40|15947.03|15827.03|15940.04|15820.04|15947.03|15827.03|15940.04|15820.04|10
1644468410000|2022-02-10 04:46:50|15939.85|15819.85|15933.38|15813.38|15939.85|15819.85|15933.38|15813.38|9
1644468420000|2022-02-10 04:47:00|15933.36|15813.36|15930.17|15810.17|15933.83|15813.83|15929.77|15809.77|10
1644468430000|2022-02-10 04:47:10|15930.25|15810.25|15929.91|15809.91|15930.25|15810.25|15929.57|15809.57|10
1644468440000|2022-02-10 04:47:20|15929.8|15809.8|15929.88|15809.88|15929.89|15809.89|15928.91|15808.91|9
1644468450000|2022-02-10 04:47:30|15929.98|15809.98|15929.56|15809.56|15930.3|15810.3|15929.56|15809.56|10
1644468460000|2022-02-10 04:47:40|15929.78|15809.78|15927.81|15807.81|15929.78|15809.78|15927.81|15807.81|10
1644468470000|2022-02-10 04:47:50|15927.73|15807.73|15924.54|15804.54|15927.73|15807.73|15924.06|15804.06|10
1644468480000|2022-02-10 04:48:00|15924.52|15804.52|15923.97|15803.97|15924.67|15804.67|15923.89|15803.89|9
1644468490000|2022-02-10 04:48:10|15924.1|15804.1|15925.41|15805.41|15925.41|15805.41|15923.78|15803.78|10
1644468500000|2022-02-10 04:48:20|15925.26|15805.26|15927.61|15807.61|15927.61|15807.61|15924.9|15804.9|9
1644468510000|2022-02-10 04:48:30|15927.64|15807.64|15926.22|15806.22|15928.85|15808.85|15926.22|15806.22|10
1644468520000|2022-02-10 04:48:40|15925.5|15805.5|15918.33|15798.33|15925.5|15805.5|15918.33|15798.33|10
1644468530000|2022-02-10 04:48:50|15917.69|15797.69|15916.17|15796.17|15917.69|15797.69|15916.15|15796.15|9
1644468540000|2022-02-10 04:49:00|15916.35|15796.35|15917.81|15797.81|15918.26|15798.26|15916.09|15796.09|10
1644468550000|2022-02-10 04:49:10|15917.96|15797.96|15920.18|15800.18|15920.45|15800.45|15917.63|15797.63|10
1644468560000|2022-02-10 04:49:20|15920.51|15800.51|15924.42|15804.42|15924.42|15804.42|15920.51|15800.51|10
1644468570000|2022-02-10 04:49:30|15924.23|15804.23|15929.44|15809.44|15929.44|15809.44|15924.1|15804.1|10
1644468580000|2022-02-10 04:49:40|15929.5|15809.5|15926.21|15806.21|15929.95|15809.95|15926.21|15806.21|10
1644468590000|2022-02-10 04:49:50|15925.97|15805.97|15924.08|15804.08|15925.97|15805.97|15924.07|15804.07|10
1644468600000|2022-02-10 04:50:00|15924.47|15804.47|15921.68|15801.68|15924.47|15804.47|15921.34|15801.34|9
1644468610000|2022-02-10 04:50:10|15921.14|15801.14|15922.34|15802.34|15922.75|15802.75|15921.14|15801.14|10
1644468620000|2022-02-10 04:50:20|15922.26|15802.26|15921.54|15801.54|15922.27|15802.27|15920.99|15800.99|10
1644468630000|2022-02-10 04:50:30|15921.88|15801.88|15920.47|15800.47|15922.07|15802.07|15920.47|15800.47|10
1644468640000|2022-02-10 04:50:40|15920.34|15800.34|15917.39|15797.39|15920.34|15800.34|15917.19|15797.19|10
1644468650000|2022-02-10 04:50:50|15916.92|15796.92|15913.43|15793.43|15916.92|15796.92|15913.43|15793.43|9
1644468660000|2022-02-10 04:51:00|15913.3|15793.3|15910.22|15790.22|15913.3|15793.3|15910.17|15790.17|10
1644468670000|2022-02-10 04:51:10|15908.83|15788.83|15907.73|15787.73|15908.83|15788.83|15907.73|15787.73|10
1644468680000|2022-02-10 04:51:20|15907.96|15787.96|15905.77|15785.77|15907.96|15787.96|15905.77|15785.77|10
1644468690000|2022-02-10 04:51:30|15905.4|15785.4|15904.38|15784.38|15905.4|15785.4|15903.54|15783.54|10
1644468700000|2022-02-10 04:51:40|15904.34|15784.34|15905.04|15785.04|15906.47|15786.47|15904.34|15784.34|10
1644468710000|2022-02-10 04:51:50|15905.17|15785.17|15902.3|15782.3|15905.17|15785.17|15902.16|15782.16|10
1644468720000|2022-02-10 04:52:00|15901.98|15781.98|15904.27|15784.27|15904.27|15784.27|15901.98|15781.98|9
1644468730000|2022-02-10 04:52:10|15904.71|15784.71|15906.23|15786.23|15906.23|15786.23|15904.48|15784.48|10
1644468740000|2022-02-10 04:52:20|15906.98|15786.98|15911.05|15791.05|15911.05|15791.05|15906.64|15786.64|10
1644468750000|2022-02-10 04:52:30|15910.96|15790.96|15912.54|15792.54|15912.54|15792.54|15910.96|15790.96|10
1644468760000|2022-02-10 04:52:40|15913.45|15793.45|15914.29|15794.29|15914.29|15794.29|15913.45|15793.45|9
1644468770000|2022-02-10 04:52:50|15913.81|15793.81|15913.96|15793.96|15914.88|15794.88|15913.81|15793.81|9
1644468780000|2022-02-10 04:53:00|15913.98|15793.98|15914.83|15794.83|15914.91|15794.91|15913.98|15793.98|10
1644468790000|2022-02-10 04:53:10|15914.74|15794.74|15915.89|15795.89|15915.89|15795.89|15914.74|15794.74|10
1644468800000|2022-02-10 04:53:20|15915.78|15795.78|15917.76|15797.76|15917.76|15797.76|15915.65|15795.65|10
1644468810000|2022-02-10 04:53:30|15918.7|15798.7|15921.61|15801.61|15921.61|15801.61|15918.7|15798.7|10
1644468820000|2022-02-10 04:53:40|15921.34|15801.34|15921.02|15801.02|15921.62|15801.62|15920.96|15800.96|10
1644468830000|2022-02-10 04:53:50|15921.36|15801.36|15921.93|15801.93|15922.11|15802.11|15921.36|15801.36|10
1644468840000|2022-02-10 04:54:00|15921.77|15801.77|15920.95|15800.95|15921.77|15801.77|15920.9|15800.9|10
1644468850000|2022-02-10 04:54:10|15921.01|15801.01|15921.95|15801.95|15922.01|15802.01|15921.01|15801.01|10
1644468860000|2022-02-10 04:54:20|15922.43|15802.43|15923.4|15803.4|15924.07|15804.07|15922.43|15802.43|10
1644468870000|2022-02-10 04:54:30|15922.76|15802.76|15922.62|15802.62|15922.77|15802.77|15921.49|15801.49|10
1644468880000|2022-02-10 04:54:40|15922.55|15802.55|15922.93|15802.93|15922.93|15802.93|15921.51|15801.51|10
1644468890000|2022-02-10 04:54:50|15922.67|15802.67|15923.18|15803.18|15923.42|15803.42|15922.67|15802.67|9
1644468900000|2022-02-10 04:55:00|15923.46|15803.46|15926.11|15806.11|15926.11|15806.11|15923.31|15803.31|10
1644468910000|2022-02-10 04:55:10|15927|15807|15931.33|15811.33|15931.33|15811.33|15927|15807|9
1644468920000|2022-02-10 04:55:20|15932.49|15812.49|15935.07|15815.07|15935.07|15815.07|15932.49|15812.49|10
1644468930000|2022-02-10 04:55:30|15935.48|15815.48|15939.49|15819.49|15939.78|15819.78|15935.48|15815.48|10
1644468940000|2022-02-10 04:55:40|15939.54|15819.54|15938.56|15818.56|15939.54|15819.54|15937.72|15817.72|10
1644468950000|2022-02-10 04:55:50|15938.55|15818.55|15937.03|15817.03|15938.55|15818.55|15937.03|15817.03|8
1644468960000|2022-02-10 04:56:00|15936.91|15816.91|15936.75|15816.75|15936.91|15816.91|15936.64|15816.64|8
1644468970000|2022-02-10 04:56:10|15936.77|15816.77|15936.46|15816.46|15936.77|15816.77|15935.99|15815.99|8
1644468980000|2022-02-10 04:56:20|15936.37|15816.37|15935.29|15815.29|15936.37|15816.37|15935.29|15815.29|9
1644468990000|2022-02-10 04:56:30|15935.3|15815.3|15941.61|15821.61|15941.61|15821.61|15934.73|15814.73|10
1644469000000|2022-02-10 04:56:40|15942.39|15822.39|15945.08|15825.08|15945.08|15825.08|15942.39|15822.39|10
1644469010000|2022-02-10 04:56:50|15945.81|15825.81|15948.23|15828.23|15948.28|15828.28|15945.81|15825.81|10
1644469020000|2022-02-10 04:57:00|15948.04|15828.04|15949.55|15829.55|15949.55|15829.55|15947.98|15827.98|10
1644469030000|2022-02-10 04:57:10|15949.56|15829.56|15953.99|15833.99|15953.99|15833.99|15949.56|15829.56|10
1644469040000|2022-02-10 04:57:20|15954.27|15834.27|15955.84|15835.84|15955.94|15835.94|15954.27|15834.27|10
1644469050000|2022-02-10 04:57:30|15955.9|15835.9|15957.37|15837.37|15957.45|15837.45|15955.41|15835.41|9
1644469060000|2022-02-10 04:57:40|15957.75|15837.75|15957.52|15837.52|15958.1|15838.1|15957.38|15837.38|10
1644469070000|2022-02-10 04:57:50|15957.39|15837.39|15956.83|15836.83|15957.39|15837.39|15956.33|15836.33|9
1644469080000|2022-02-10 04:58:00|15957.34|15837.34|15955.13|15835.13|15957.34|15837.34|15955.13|15835.13|10
1644469090000|2022-02-10 04:58:10|15955.07|15835.07|15955.1|15835.1|15955.66|15835.66|15954.83|15834.83|10
1644469100000|2022-02-10 04:58:20|15955.19|15835.19|15955.41|15835.41|15955.42|15835.42|15955.11|15835.11|9
1644469110000|2022-02-10 04:58:30|15955.42|15835.42|15955.52|15835.52|15955.75|15835.75|15955.35|15835.35|9
1644469120000|2022-02-10 04:58:40|15955.46|15835.46|15958.4|15838.4|15958.4|15838.4|15955.45|15835.45|10
1644469130000|2022-02-10 04:58:50|15958.27|15838.27|15959.1|15839.1|15959.1|15839.1|15957.97|15837.97|10
1644469140000|2022-02-10 04:59:00|15959.19|15839.19|15960.38|15840.38|15960.38|15840.38|15959.19|15839.19|10
1644469150000|2022-02-10 04:59:10|15960.45|15840.45|15960.37|15840.37|15960.45|15840.45|15960.21|15840.21|9
1644469160000|2022-02-10 04:59:20|15960.75|15840.75|15961.98|15841.98|15962.02|15842.02|15960.75|15840.75|10
1644469170000|2022-02-10 04:59:30|15962.4|15842.4|15964.79|15844.79|15964.79|15844.79|15962.14|15842.14|10
1644469180000|2022-02-10 04:59:40|15964.61|15844.61|15962.57|15842.57|15964.61|15844.61|15962.57|15842.57|9
1644469190000|2022-02-10 04:59:50|15962.5|15842.5|15959.9|15839.9|15962.5|15842.5|15959.9|15839.9|10
1644469200000|2022-02-10 05:00:00|15959.58|15839.58|15957.32|15837.32|15959.58|15839.58|15956.92|15836.92|10
1644469210000|2022-02-10 05:00:10|15956.23|15836.23|15953.94|15833.94|15956.23|15836.23|15953.94|15833.94|10
1644469220000|2022-02-10 05:00:20|15953.73|15833.73|15952.22|15832.22|15953.73|15833.73|15952.22|15832.22|9
1644469230000|2022-02-10 05:00:30|15952.17|15832.17|15952.36|15832.36|15953.11|15833.11|15951.3|15831.3|9
1644469240000|2022-02-10 05:00:40|15952.24|15832.24|15951.64|15831.64|15952.42|15832.42|15951.55|15831.55|9
1644469250000|2022-02-10 05:00:50|15951.44|15831.44|15951.09|15831.09|15951.44|15831.44|15951.09|15831.09|8
1644469260000|2022-02-10 05:01:00|15951.63|15831.63|15951.3|15831.3|15951.63|15831.63|15951.3|15831.3|9
1644469270000|2022-02-10 05:01:10|15951.29|15831.29|15951.26|15831.26|15951.29|15831.29|15950.78|15830.78|9
1644469280000|2022-02-10 05:01:20|15951.31|15831.31|15950.1|15830.1|15951.32|15831.32|15950.1|15830.1|10
1644469290000|2022-02-10 05:01:30|15950.09|15830.09|15950.42|15830.42|15950.42|15830.42|15950.02|15830.02|10
1644469300000|2022-02-10 05:01:40|15950.44|15830.44|15950.86|15830.86|15951.01|15831.01|15950.15|15830.15|10
1644469310000|2022-02-10 05:01:50|15950.54|15830.54|15948.47|15828.47|15950.98|15830.98|15948.47|15828.47|9
1644469320000|2022-02-10 05:02:00|15948.22|15828.22|15947.6|15827.6|15948.22|15828.22|15946.82|15826.82|10
1644469330000|2022-02-10 05:02:10|15947.91|15827.91|15947.05|15827.05|15947.91|15827.91|15946.68|15826.68|9
1644469340000|2022-02-10 05:02:20|15947.19|15827.19|15946.93|15826.93|15947.19|15827.19|15946.8|15826.8|10
1644469350000|2022-02-10 05:02:30|15946.83|15826.83|15946.16|15826.16|15946.88|15826.88|15946.16|15826.16|9
1644469360000|2022-02-10 05:02:40|15945.47|15825.47|15944.1|15824.1|15945.47|15825.47|15943.99|15823.99|10
1644469370000|2022-02-10 05:02:50|15944.56|15824.56|15944.7|15824.7|15944.7|15824.7|15944.19|15824.19|8
1644469380000|2022-02-10 05:03:00|15944.71|15824.71|15946.04|15826.04|15946.04|15826.04|15944.56|15824.56|9
1644469390000|2022-02-10 05:03:10|15946.05|15826.05|15948.13|15828.13|15948.13|15828.13|15946.05|15826.05|10
1644469400000|2022-02-10 05:03:20|15947.92|15827.92|15948.05|15828.05|15948.26|15828.26|15947.92|15827.92|10
1644469410000|2022-02-10 05:03:30|15948|15828|15947.52|15827.52|15948.13|15828.13|15947.32|15827.32|9
1644469420000|2022-02-10 05:03:40|15947.56|15827.56|15947.27|15827.27|15947.71|15827.71|15947.27|15827.27|9
1644469430000|2022-02-10 05:03:50|15947.34|15827.34|15945.71|15825.71|15947.34|15827.34|15945.71|15825.71|10
1644469440000|2022-02-10 05:04:00|15945.97|15825.97|15944.32|15824.32|15945.97|15825.97|15944.32|15824.32|10
1644469450000|2022-02-10 05:04:10|15943.83|15823.83|15942.26|15822.26|15943.83|15823.83|15942.26|15822.26|10
1644469460000|2022-02-10 05:04:20|15942.37|15822.37|15941.94|15821.94|15942.4|15822.4|15941.94|15821.94|8
1644469470000|2022-02-10 05:04:30|15941.75|15821.75|15941.48|15821.48|15941.75|15821.75|15941.48|15821.48|6
1644469480000|2022-02-10 05:04:40|15941.66|15821.66|15939.04|15819.04|15941.66|15821.66|15938.97|15818.97|8
1644469490000|2022-02-10 05:04:50|15939.1|15819.1|15940.37|15820.37|15940.37|15820.37|15939.1|15819.1|10
1644469500000|2022-02-10 05:05:00|15940.11|15820.11|15940.5|15820.5|15940.5|15820.5|15940.06|15820.06|7
1644469510000|2022-02-10 05:05:10|15940.51|15820.51|15939.61|15819.61|15940.54|15820.54|15939.61|15819.61|8
1644469520000|2022-02-10 05:05:20|15939.54|15819.54|15937.58|15817.58|15939.54|15819.54|15937.58|15817.58|10
1644469530000|2022-02-10 05:05:30|15937.67|15817.67|15934.23|15814.23|15937.68|15817.68|15933.9|15813.9|10
1644469540000|2022-02-10 05:05:40|15933.74|15813.74|15932.46|15812.46|15933.78|15813.78|15932.46|15812.46|8
1644469550000|2022-02-10 05:05:50|15932.25|15812.25|15931.1|15811.1|15932.3|15812.3|15930.99|15810.99|10
1644469560000|2022-02-10 05:06:00|15931.24|15811.24|15930.37|15810.37|15931.24|15811.24|15930.34|15810.34|10
1644469570000|2022-02-10 05:06:10|15930.35|15810.35|15930.33|15810.33|15930.35|15810.35|15929.95|15809.95|8
1644469580000|2022-02-10 05:06:20|15930.31|15810.31|15930.88|15810.88|15930.88|15810.88|15929.96|15809.96|8
1644469590000|2022-02-10 05:06:30|15930.55|15810.55|15930.78|15810.78|15930.88|15810.88|15930.55|15810.55|10
1644469600000|2022-02-10 05:06:40|15930.82|15810.82|15930.79|15810.79|15931.14|15811.14|15930.79|15810.79|8
1644469610000|2022-02-10 05:06:50|15930.65|15810.65|15930.25|15810.25|15930.65|15810.65|15929.73|15809.73|10
1644469620000|2022-02-10 05:07:00|15930.21|15810.21|15930.41|15810.41|15930.56|15810.56|15930.17|15810.17|10
1644469630000|2022-02-10 05:07:10|15930.42|15810.42|15931.17|15811.17|15931.26|15811.26|15930.04|15810.04|10
1644469640000|2022-02-10 05:07:20|15931.16|15811.16|15931.3|15811.3|15931.56|15811.56|15931.08|15811.08|9
1644469650000|2022-02-10 05:07:30|15931.26|15811.26|15931.77|15811.77|15931.84|15811.84|15931.13|15811.13|9
1644469660000|2022-02-10 05:07:40|15931.88|15811.88|15928.61|15808.61|15931.88|15811.88|15928.61|15808.61|10
1644469670000|2022-02-10 05:07:50|15928.56|15808.56|15924.97|15804.97|15928.56|15808.56|15924.97|15804.97|10
1644469680000|2022-02-10 05:08:00|15924.91|15804.91|15923.97|15803.97|15924.91|15804.91|15923.81|15803.81|10
1644469690000|2022-02-10 05:08:10|15923.86|15803.86|15922.91|15802.91|15923.96|15803.96|15922.91|15802.91|9
1644469700000|2022-02-10 05:08:20|15923.05|15803.05|15921.94|15801.94|15923.12|15803.12|15921.94|15801.94|10
1644469710000|2022-02-10 05:08:30|15921.48|15801.48|15920.44|15800.44|15922.1|15802.1|15920.44|15800.44|10
1644469720000|2022-02-10 05:08:40|15920.52|15800.52|15918.78|15798.78|15920.52|15800.52|15918.69|15798.69|10
1644469730000|2022-02-10 05:08:50|15918.52|15798.52|15916.3|15796.3|15918.62|15798.62|15916.3|15796.3|10
1644469740000|2022-02-10 05:09:00|15916.27|15796.27|15917.84|15797.84|15917.84|15797.84|15915.74|15795.74|9
1644469750000|2022-02-10 05:09:10|15917.94|15797.94|15921.15|15801.15|15921.46|15801.46|15917.83|15797.83|10
1644469760000|2022-02-10 05:09:20|15921.07|15801.07|15924.91|15804.91|15925.17|15805.17|15921.07|15801.07|10
1644469770000|2022-02-10 05:09:30|15925.14|15805.14|15926.06|15806.06|15927.06|15807.06|15925.13|15805.13|10
1644469780000|2022-02-10 05:09:40|15926.25|15806.25|15927.42|15807.42|15927.42|15807.42|15925.47|15805.47|10
1644469790000|2022-02-10 05:09:50|15927.39|15807.39|15927.86|15807.86|15928.1|15808.1|15927.28|15807.28|10
1644469800000|2022-02-10 05:10:00|15927.92|15807.92|15927.66|15807.66|15927.92|15807.92|15926.93|15806.93|10
1644469810000|2022-02-10 05:10:10|15927.98|15807.98|15928.45|15808.45|15928.88|15808.88|15927.61|15807.61|10
1644469820000|2022-02-10 05:10:20|15929.09|15809.09|15926.1|15806.1|15929.09|15809.09|15926.05|15806.05|9
1644469830000|2022-02-10 05:10:30|15926.09|15806.09|15925.79|15805.79|15926.09|15806.09|15925.79|15805.79|10
1644469840000|2022-02-10 05:10:40|15925.7|15805.7|15925.43|15805.43|15925.93|15805.93|15925.35|15805.35|8
1644469850000|2022-02-10 05:10:50|15925.3|15805.3|15924.57|15804.57|15925.3|15805.3|15924.57|15804.57|10
1644469860000|2022-02-10 05:11:00|15924.74|15804.74|15924.58|15804.58|15924.74|15804.74|15924.43|15804.43|9
1644469870000|2022-02-10 05:11:10|15924.51|15804.51|15924.01|15804.01|15924.61|15804.61|15924.01|15804.01|9
1644469880000|2022-02-10 05:11:20|15924.08|15804.08|15923.48|15803.48|15924.08|15804.08|15923.48|15803.48|9
1644469890000|2022-02-10 05:11:30|15923.47|15803.47|15923.07|15803.07|15923.47|15803.47|15923.07|15803.07|8
1644469900000|2022-02-10 05:11:40|15923.68|15803.68|15923.76|15803.76|15923.84|15803.84|15923.66|15803.66|9
1644469910000|2022-02-10 05:11:50|15923.97|15803.97|15926.16|15806.16|15926.16|15806.16|15923.97|15803.97|10
1644469920000|2022-02-10 05:12:00|15926.57|15806.57|15928.34|15808.34|15928.34|15808.34|15926.41|15806.41|10
1644469930000|2022-02-10 05:12:10|15928.52|15808.52|15927.81|15807.81|15928.52|15808.52|15927.43|15807.43|10
1644469940000|2022-02-10 05:12:20|15927.79|15807.79|15927.61|15807.61|15927.79|15807.79|15927.5|15807.5|8
1644469950000|2022-02-10 05:12:30|15927.66|15807.66|15927.78|15807.78|15927.81|15807.81|15927.36|15807.36|10
1644469960000|2022-02-10 05:12:40|15927.69|15807.69|15927.3|15807.3|15927.73|15807.73|15927.2|15807.2|8
1644469970000|2022-02-10 05:12:50|15927.27|15807.27|15927.39|15807.39|15927.39|15807.39|15927.03|15807.03|7
1644469980000|2022-02-10 05:13:00|15927.42|15807.42|15928.7|15808.7|15928.7|15808.7|15927.04|15807.04|10
1644469990000|2022-02-10 05:13:10|15928.53|15808.53|15930.07|15810.07|15930.09|15810.09|15928.53|15808.53|10
1644470000000|2022-02-10 05:13:20|15931.24|15811.24|15933.8|15813.8|15934.03|15814.03|15931.24|15811.24|10
1644470010000|2022-02-10 05:13:30|15934.38|15814.38|15936.19|15816.19|15936.29|15816.29|15934.38|15814.38|10
1644470020000|2022-02-10 05:13:40|15936.49|15816.49|15937.26|15817.26|15937.26|15817.26|15936.49|15816.49|8
1644470030000|2022-02-10 05:13:50|15937.28|15817.28|15938.48|15818.48|15938.67|15818.67|15937.28|15817.28|9
1644470040000|2022-02-10 05:14:00|15938.58|15818.58|15939.65|15819.65|15939.65|15819.65|15938.58|15818.58|8
1644470050000|2022-02-10 05:14:10|15939.7|15819.7|15942.02|15822.02|15942.02|15822.02|15939.7|15819.7|9
1644470060000|2022-02-10 05:14:20|15942.1|15822.1|15942.99|15822.99|15942.99|15822.99|15941|15821|10
1644470070000|2022-02-10 05:14:30|15942.92|15822.92|15942.12|15822.12|15943.64|15823.64|15941.98|15821.98|10
1644470080000|2022-02-10 05:14:40|15942.46|15822.46|15942.33|15822.33|15942.46|15822.46|15941.98|15821.98|10
1644470090000|2022-02-10 05:14:50|15942.39|15822.39|15942.06|15822.06|15942.47|15822.47|15941.93|15821.93|7
1644470100000|2022-02-10 05:15:00|15942.33|15822.33|15941.76|15821.76|15942.33|15822.33|15941.7|15821.7|9
1644470110000|2022-02-10 05:15:10|15941.67|15821.67|15942.67|15822.67|15942.72|15822.72|15941.63|15821.63|9
1644470120000|2022-02-10 05:15:20|15942.91|15822.91|15946.48|15826.48|15946.48|15826.48|15942.91|15822.91|10
1644470130000|2022-02-10 05:15:30|15946.7|15826.7|15949.63|15829.63|15949.63|15829.63|15946.7|15826.7|8
1644470140000|2022-02-10 05:15:40|15950.55|15830.55|15950.61|15830.61|15950.61|15830.61|15949.91|15829.91|9
1644470150000|2022-02-10 05:15:50|15950.19|15830.19|15950.78|15830.78|15950.78|15830.78|15949.56|15829.56|10
1644470160000|2022-02-10 05:16:00|15950.59|15830.59|15949.99|15829.99|15950.91|15830.91|15949.97|15829.97|10
1644470170000|2022-02-10 05:16:10|15950|15830|15946.46|15826.46|15950|15830|15946.46|15826.46|9
1644470180000|2022-02-10 05:16:20|15946.31|15826.31|15942.11|15822.11|15946.31|15826.31|15942.11|15822.11|10
1644470190000|2022-02-10 05:16:30|15941.68|15821.68|15938.91|15818.91|15941.89|15821.89|15938.79|15818.79|10
1644470200000|2022-02-10 05:16:40|15938.25|15818.25|15936.71|15816.71|15938.46|15818.46|15936.71|15816.71|10
1644470210000|2022-02-10 05:16:50|15936.74|15816.74|15938.24|15818.24|15938.24|15818.24|15936.74|15816.74|10
1644470220000|2022-02-10 05:17:00|15938.54|15818.54|15937.52|15817.52|15939.26|15819.26|15937.52|15817.52|10
1644470230000|2022-02-10 05:17:10|15937.31|15817.31|15935.37|15815.37|15937.48|15817.48|15935.37|15815.37|9
1644470240000|2022-02-10 05:17:20|15935.41|15815.41|15934.31|15814.31|15935.41|15815.41|15934.2|15814.2|8
1644470250000|2022-02-10 05:17:30|15934.88|15814.88|15934.61|15814.61|15935.09|15815.09|15934.26|15814.26|9
1644470260000|2022-02-10 05:17:40|15934.44|15814.44|15933.55|15813.55|15934.44|15814.44|15932.97|15812.97|10
1644470270000|2022-02-10 05:17:50|15933.13|15813.13|15933.41|15813.41|15933.59|15813.59|15933.11|15813.11|9
1644470280000|2022-02-10 05:18:00|15933.42|15813.42|15931.65|15811.65|15933.51|15813.51|15931.65|15811.65|10
1644470290000|2022-02-10 05:18:10|15931.92|15811.92|15930.74|15810.74|15931.92|15811.92|15930.09|15810.09|10
1644470300000|2022-02-10 05:18:20|15930.87|15810.87|15930.91|15810.91|15930.92|15810.92|15930.07|15810.07|10
1644470310000|2022-02-10 05:18:30|15930.99|15810.99|15932.29|15812.29|15932.49|15812.49|15930.99|15810.99|10
1644470320000|2022-02-10 05:18:40|15932.8|15812.8|15932.74|15812.74|15932.83|15812.83|15932.43|15812.43|8
1644470330000|2022-02-10 05:18:50|15932.87|15812.87|15933.45|15813.45|15933.53|15813.53|15932.87|15812.87|7
1644470340000|2022-02-10 05:19:00|15933.86|15813.86|15935.87|15815.87|15935.87|15815.87|15933.86|15813.86|9
1644470350000|2022-02-10 05:19:10|15935.63|15815.63|15933.42|15813.42|15935.63|15815.63|15933.27|15813.27|10
1644470360000|2022-02-10 05:19:20|15933.56|15813.56|15933.88|15813.88|15933.88|15813.88|15933.08|15813.08|10
1644470370000|2022-02-10 05:19:30|15933.89|15813.89|15934.63|15814.63|15934.75|15814.75|15933.84|15813.84|9
1644470380000|2022-02-10 05:19:40|15934.36|15814.36|15933.28|15813.28|15934.63|15814.63|15933.28|15813.28|10
1644470390000|2022-02-10 05:19:50|15933.12|15813.12|15932.45|15812.45|15933.95|15813.95|15932.3|15812.3|8
1644470400000|2022-02-10 05:20:00|15931.97|15811.97|15932.49|15812.49|15932.64|15812.64|15931.97|15811.97|10
1644470410000|2022-02-10 05:20:10|15932.45|15812.45|15932.74|15812.74|15933.46|15813.46|15932.45|15812.45|10
1644470420000|2022-02-10 05:20:20|15932.51|15812.51|15931.62|15811.62|15932.57|15812.57|15931.62|15811.62|10
1644470430000|2022-02-10 05:20:30|15931.38|15811.38|15931.64|15811.64|15931.64|15811.64|15930.92|15810.92|6
1644470440000|2022-02-10 05:20:40|15931.92|15811.92|15932.6|15812.6|15932.69|15812.69|15931.89|15811.89|6
1644470450000|2022-02-10 05:20:50|15932.87|15812.87|15933.42|15813.42|15933.42|15813.42|15932.86|15812.86|9
1644470460000|2022-02-10 05:21:00|15933.36|15813.36|15933.6|15813.6|15933.6|15813.6|15933.02|15813.02|10
1644470470000|2022-02-10 05:21:10|15934|15814|15935.28|15815.28|15935.78|15815.78|15934|15814|10
1644470480000|2022-02-10 05:21:20|15935.39|15815.39|15937.24|15817.24|15937.24|15817.24|15935.39|15815.39|10
1644470490000|2022-02-10 05:21:30|15937.17|15817.17|15938.97|15818.97|15938.97|15818.97|15937.09|15817.09|10
1644470500000|2022-02-10 05:21:40|15939.72|15819.72|15941.36|15821.36|15942.03|15822.03|15939.72|15819.72|9
1644470510000|2022-02-10 05:21:50|15941.37|15821.37|15941.12|15821.12|15941.72|15821.72|15941.12|15821.12|10
1644470520000|2022-02-10 05:22:00|15940.87|15820.87|15938.84|15818.84|15940.87|15820.87|15938.82|15818.82|9
1644470530000|2022-02-10 05:22:10|15938.66|15818.66|15938.21|15818.21|15938.71|15818.71|15937.29|15817.29|8
1644470540000|2022-02-10 05:22:20|15938.31|15818.31|15938.79|15818.79|15938.79|15818.79|15938.31|15818.31|9
1644470550000|2022-02-10 05:22:30|15938.52|15818.52|15937.19|15817.19|15938.52|15818.52|15936.74|15816.74|9
1644470560000|2022-02-10 05:22:40|15937.32|15817.32|15937.96|15817.96|15937.96|15817.96|15937.32|15817.32|9
1644470570000|2022-02-10 05:22:50|15937.94|15817.94|15939.85|15819.85|15940.23|15820.23|15937.94|15817.94|9
1644470580000|2022-02-10 05:23:00|15940.32|15820.32|15941.41|15821.41|15941.41|15821.41|15940.32|15820.32|8
1644470590000|2022-02-10 05:23:10|15941.51|15821.51|15941.95|15821.95|15941.99|15821.99|15941.27|15821.27|9
1644470600000|2022-02-10 05:23:20|15942.58|15822.58|15942.82|15822.82|15942.82|15822.82|15942.33|15822.33|9
1644470610000|2022-02-10 05:23:30|15942.8|15822.8|15943.9|15823.9|15943.9|15823.9|15942.76|15822.76|9
1644470620000|2022-02-10 05:23:40|15943.72|15823.72|15943.88|15823.88|15944.47|15824.47|15943.72|15823.72|10
1644470630000|2022-02-10 05:23:50|15944.06|15824.06|15943.58|15823.58|15944.12|15824.12|15943.58|15823.58|7
1644470640000|2022-02-10 05:24:00|15943.59|15823.59|15945.33|15825.33|15945.33|15825.33|15943.59|15823.59|10
1644470650000|2022-02-10 05:24:10|15945.41|15825.41|15945.19|15825.19|15945.51|15825.51|15945.04|15825.04|8
1644470660000|2022-02-10 05:24:20|15945.25|15825.25|15946.94|15826.94|15946.94|15826.94|15945.24|15825.24|10
1644470670000|2022-02-10 05:24:30|15947.07|15827.07|15948.01|15828.01|15948.01|15828.01|15947.07|15827.07|5
1644470680000|2022-02-10 05:24:40|15948.29|15828.29|15948.84|15828.84|15948.84|15828.84|15948.29|15828.29|6
1644470690000|2022-02-10 05:24:50|15948.78|15828.78|15949.69|15829.69|15949.75|15829.75|15948.78|15828.78|10
1644470700000|2022-02-10 05:25:00|15949.73|15829.73|15948.76|15828.76|15949.73|15829.73|15948.76|15828.76|9
1644470710000|2022-02-10 05:25:10|15948.69|15828.69|15947.98|15827.98|15948.76|15828.76|15947.98|15827.98|8
1644470720000|2022-02-10 05:25:20|15948.23|15828.23|15948.23|15828.23|15948.38|15828.38|15947.83|15827.83|10
1644470730000|2022-02-10 05:25:30|15948.45|15828.45|15948.74|15828.74|15948.76|15828.76|15948.34|15828.34|8
1644470740000|2022-02-10 05:25:40|15948.94|15828.94|15949.25|15829.25|15949.25|15829.25|15948.94|15828.94|7
1644470750000|2022-02-10 05:25:50|15949.3|15829.3|15949.32|15829.32|15949.33|15829.33|15949.16|15829.16|8
1644470760000|2022-02-10 05:26:00|15949.4|15829.4|15949.69|15829.69|15950.03|15830.03|15949.4|15829.4|8
1644470770000|2022-02-10 05:26:10|15949.68|15829.68|15950.66|15830.66|15950.66|15830.66|15949.68|15829.68|10
1644470780000|2022-02-10 05:26:20|15950.8|15830.8|15951.23|15831.23|15951.26|15831.26|15950.8|15830.8|8
1644470790000|2022-02-10 05:26:30|15951.29|15831.29|15955.8|15835.8|15955.8|15835.8|15951.18|15831.18|9
1644470800000|2022-02-10 05:26:40|15956.38|15836.38|15960.87|15840.87|15960.87|15840.87|15956.38|15836.38|10
1644470810000|2022-02-10 05:26:50|15960.67|15840.67|15960.99|15840.99|15961.58|15841.58|15960.56|15840.56|10
1644470820000|2022-02-10 05:27:00|15961.15|15841.15|15961.14|15841.14|15961.27|15841.27|15960.81|15840.81|10
1644470830000|2022-02-10 05:27:10|15961.37|15841.37|15958.61|15838.61|15961.37|15841.37|15958.61|15838.61|10
1644470840000|2022-02-10 05:27:20|15958.16|15838.16|15958.58|15838.58|15958.88|15838.88|15958.16|15838.16|10
1644470850000|2022-02-10 05:27:30|15958.61|15838.61|15959.1|15839.1|15959.29|15839.29|15958.5|15838.5|9
1644470860000|2022-02-10 05:27:40|15959.28|15839.28|15960.5|15840.5|15960.5|15840.5|15958.92|15838.92|10
1644470870000|2022-02-10 05:27:50|15960.78|15840.78|15961.15|15841.15|15961.23|15841.23|15960.75|15840.75|10
1644470880000|2022-02-10 05:28:00|15961.83|15841.83|15961.53|15841.53|15962.49|15842.49|15961.44|15841.44|10
1644470890000|2022-02-10 05:28:10|15961.33|15841.33|15956.95|15836.95|15961.33|15841.33|15956.95|15836.95|10
1644470900000|2022-02-10 05:28:20|15955.54|15835.54|15953.54|15833.54|15955.54|15835.54|15953.54|15833.54|9
1644470910000|2022-02-10 05:28:30|15953.5|15833.5|15953.29|15833.29|15953.92|15833.92|15952.81|15832.81|10
1644470920000|2022-02-10 05:28:40|15953.03|15833.03|15952.37|15832.37|15953.06|15833.06|15952.37|15832.37|10
1644470930000|2022-02-10 05:28:50|15952.38|15832.38|15951.91|15831.91|15952.38|15832.38|15951.77|15831.77|9
1644470940000|2022-02-10 05:29:00|15951.88|15831.88|15950.27|15830.27|15951.88|15831.88|15949.98|15829.98|9
1644470950000|2022-02-10 05:29:10|15950.02|15830.02|15951|15831|15951.25|15831.25|15949.98|15829.98|9
1644470960000|2022-02-10 05:29:20|15950.51|15830.51|15952.56|15832.56|15952.56|15832.56|15950.51|15830.51|10
1644470970000|2022-02-10 05:29:30|15952.58|15832.58|15953.28|15833.28|15953.42|15833.42|15952.58|15832.58|10
1644470980000|2022-02-10 05:29:40|15953.62|15833.62|15952.89|15832.89|15954.13|15834.13|15952.89|15832.89|10
1644470990000|2022-02-10 05:29:50|15952.85|15832.85|15953.78|15833.78|15953.82|15833.82|15952.62|15832.62|8
1644471000000|2022-02-10 05:30:00|15954|15834|15953.29|15833.29|15954.09|15834.09|15953.29|15833.29|9
1644471010000|2022-02-10 05:30:10|15953.25|15833.25|15952.81|15832.81|15953.4|15833.4|15952.81|15832.81|9
1644471020000|2022-02-10 05:30:20|15952.94|15832.94|15952.34|15832.34|15953.54|15833.54|15952.34|15832.34|10
1644471030000|2022-02-10 05:30:30|15952.56|15832.56|15952.86|15832.86|15952.86|15832.86|15952.48|15832.48|8
1644471040000|2022-02-10 05:30:40|15952.85|15832.85|15952.37|15832.37|15952.87|15832.87|15951.9|15831.9|10
1644471050000|2022-02-10 05:30:50|15952.43|15832.43|15954.56|15834.56|15954.56|15834.56|15952.43|15832.43|10
1644471060000|2022-02-10 05:31:00|15954.71|15834.71|15956.6|15836.6|15956.6|15836.6|15954.71|15834.71|8
1644471070000|2022-02-10 05:31:10|15956.65|15836.65|15958.52|15838.52|15958.52|15838.52|15956.65|15836.65|10
1644471080000|2022-02-10 05:31:20|15959.01|15839.01|15959.73|15839.73|15959.82|15839.82|15959|15839|10
1644471090000|2022-02-10 05:31:30|15959.9|15839.9|15959.9|15839.9|15960|15840|15959.82|15839.82|10
1644471100000|2022-02-10 05:31:40|15959.69|15839.69|15960.8|15840.8|15960.8|15840.8|15959.64|15839.64|9
1644471110000|2022-02-10 05:31:50|15960.91|15840.91|15961.82|15841.82|15961.82|15841.82|15960.91|15840.91|10
1644471120000|2022-02-10 05:32:00|15962.65|15842.65|15963.35|15843.35|15963.35|15843.35|15962.65|15842.65|9
1644471130000|2022-02-10 05:32:10|15963.23|15843.23|15962.52|15842.52|15963.29|15843.29|15962.52|15842.52|9
1644471140000|2022-02-10 05:32:20|15962.19|15842.19|15962.91|15842.91|15962.92|15842.92|15962.19|15842.19|10
1644471150000|2022-02-10 05:32:30|15962.93|15842.93|15963.08|15843.08|15963.54|15843.54|15962.68|15842.68|9
1644471160000|2022-02-10 05:32:40|15962.94|15842.94|15961.66|15841.66|15962.94|15842.94|15961.66|15841.66|9
1644471170000|2022-02-10 05:32:50|15961.59|15841.59|15960.87|15840.87|15961.59|15841.59|15960.87|15840.87|10
1644471180000|2022-02-10 05:33:00|15960.77|15840.77|15958.28|15838.28|15961.26|15841.26|15958.24|15838.24|10
1644471190000|2022-02-10 05:33:10|15957.92|15837.92|15956.98|15836.98|15958.01|15838.01|15956.98|15836.98|8
1644471200000|2022-02-10 05:33:20|15956.94|15836.94|15956.91|15836.91|15956.94|15836.94|15956.3|15836.3|9
1644471210000|2022-02-10 05:33:30|15956.78|15836.78|15956.31|15836.31|15956.86|15836.86|15956.31|15836.31|8
1644471220000|2022-02-10 05:33:40|15956.12|15836.12|15955.31|15835.31|15956.12|15836.12|15955.31|15835.31|10
1644471230000|2022-02-10 05:33:50|15955.28|15835.28|15954.32|15834.32|15955.44|15835.44|15954.32|15834.32|9
1644471240000|2022-02-10 05:34:00|15954.34|15834.34|15954.97|15834.97|15954.97|15834.97|15953.98|15833.98|9
1644471250000|2022-02-10 05:34:10|15955.04|15835.04|15954.11|15834.11|15955.19|15835.19|15954.09|15834.09|9
1644471260000|2022-02-10 05:34:20|15954.65|15834.65|15953.71|15833.71|15954.65|15834.65|15953.54|15833.54|10
1644471270000|2022-02-10 05:34:30|15953.93|15833.93|15953.7|15833.7|15953.93|15833.93|15953.19|15833.19|10
1644471280000|2022-02-10 05:34:40|15953.68|15833.68|15952.81|15832.81|15953.68|15833.68|15952.81|15832.81|10
1644471290000|2022-02-10 05:34:50|15953.3|15833.3|15952.55|15832.55|15953.33|15833.33|15952.55|15832.55|9
1644471300000|2022-02-10 05:35:00|15952.48|15832.48|15952.49|15832.49|15952.62|15832.62|15952.39|15832.39|9
1644471310000|2022-02-10 05:35:10|15952.43|15832.43|15952.46|15832.46|15952.47|15832.47|15951.88|15831.88|9
1644471320000|2022-02-10 05:35:20|15952.44|15832.44|15949.46|15829.46|15952.48|15832.48|15949.46|15829.46|10
1644471330000|2022-02-10 05:35:30|15949.27|15829.27|15947.21|15827.21|15949.27|15829.27|15947.21|15827.21|9
1644471340000|2022-02-10 05:35:40|15945.93|15825.93|15945.24|15825.24|15945.93|15825.93|15945.01|15825.01|10
1644471350000|2022-02-10 05:35:50|15945.11|15825.11|15943.74|15823.74|15945.26|15825.26|15943.13|15823.13|10
1644471360000|2022-02-10 05:36:00|15943.39|15823.39|15942.78|15822.78|15943.4|15823.4|15942.67|15822.67|9
1644471370000|2022-02-10 05:36:10|15942.21|15822.21|15937.56|15817.56|15942.21|15822.21|15937.34|15817.34|10
1644471380000|2022-02-10 05:36:20|15937.49|15817.49|15935.63|15815.63|15938.12|15818.12|15935.63|15815.63|10
1644471390000|2022-02-10 05:36:30|15935.67|15815.67|15935.46|15815.46|15935.98|15815.98|15935.3|15815.3|7
1644471400000|2022-02-10 05:36:40|15935.33|15815.33|15935.95|15815.95|15936.27|15816.27|15935.22|15815.22|9
1644471410000|2022-02-10 05:36:50|15935.83|15815.83|15936.92|15816.92|15937.04|15817.04|15935.83|15815.83|8
1644471420000|2022-02-10 05:37:00|15936.9|15816.9|15939.79|15819.79|15939.79|15819.79|15936.9|15816.9|9
1644471430000|2022-02-10 05:37:10|15940.22|15820.22|15944.74|15824.74|15944.74|15824.74|15940.22|15820.22|9
1644471440000|2022-02-10 05:37:20|15945.22|15825.22|15947.38|15827.38|15947.49|15827.49|15945.22|15825.22|10
1644471450000|2022-02-10 05:37:30|15947.08|15827.08|15949.28|15829.28|15949.59|15829.59|15946.63|15826.63|9
1644471460000|2022-02-10 05:37:40|15949.25|15829.25|15949.97|15829.97|15949.97|15829.97|15948.88|15828.88|8
1644471470000|2022-02-10 05:37:50|15950|15830|15952.22|15832.22|15952.44|15832.44|15950|15830|9
1644471480000|2022-02-10 05:38:00|15952.7|15832.7|15952.96|15832.96|15953.14|15833.14|15952.5|15832.5|10
1644471490000|2022-02-10 05:38:10|15953.05|15833.05|15953.68|15833.68|15953.85|15833.85|15953.05|15833.05|10
1644471500000|2022-02-10 05:38:20|15953.82|15833.82|15953.89|15833.89|15953.89|15833.89|15953.12|15833.12|10
1644471510000|2022-02-10 05:38:30|15954.22|15834.22|15956.03|15836.03|15956.03|15836.03|15953.94|15833.94|10
1644471520000|2022-02-10 05:38:40|15956.1|15836.1|15956.06|15836.06|15956.2|15836.2|15955.35|15835.35|10
1644471530000|2022-02-10 05:38:50|15956.35|15836.35|15957.64|15837.64|15957.64|15837.64|15956.35|15836.35|9
1644471540000|2022-02-10 05:39:00|15957.79|15837.79|15957.54|15837.54|15958.24|15838.24|15957.27|15837.27|10
1644471550000|2022-02-10 05:39:10|15957.64|15837.64|15957.35|15837.35|15957.64|15837.64|15957.31|15837.31|9
1644471560000|2022-02-10 05:39:20|15957.48|15837.48|15958.67|15838.67|15958.67|15838.67|15957.48|15837.48|10
1644471570000|2022-02-10 05:39:30|15958.52|15838.52|15958.92|15838.92|15958.92|15838.92|15957.85|15837.85|8
1644471580000|2022-02-10 05:39:40|15958.65|15838.65|15957.76|15837.76|15958.65|15838.65|15957.63|15837.63|10
1644471590000|2022-02-10 05:39:50|15957.7|15837.7|15955.64|15835.64|15957.7|15837.7|15955.64|15835.64|9
1644471600000|2022-02-10 05:40:00|15955.69|15835.69|15954.52|15834.52|15955.69|15835.69|15954.22|15834.22|10
1644471610000|2022-02-10 05:40:10|15954.53|15834.53|15952.47|15832.47|15954.53|15834.53|15952.47|15832.47|10
1644471620000|2022-02-10 05:40:20|15952.15|15832.15|15952.78|15832.78|15952.95|15832.95|15952.15|15832.15|8
1644471630000|2022-02-10 05:40:30|15952.77|15832.77|15953.27|15833.27|15953.4|15833.4|15952.57|15832.57|10
1644471640000|2022-02-10 05:40:40|15954.15|15834.15|15954.84|15834.84|15954.84|15834.84|15954.15|15834.15|8
1644471650000|2022-02-10 05:40:50|15954.94|15834.94|15955.36|15835.36|15955.73|15835.73|15954.82|15834.82|8
1644471660000|2022-02-10 05:41:00|15955.38|15835.38|15955.93|15835.93|15955.93|15835.93|15955.38|15835.38|9
1644471670000|2022-02-10 05:41:10|15956.82|15836.82|15957.45|15837.45|15957.45|15837.45|15955.86|15835.86|10
1644471680000|2022-02-10 05:41:20|15958.33|15838.33|15962.7|15842.7|15962.7|15842.7|15958.33|15838.33|10
1644471690000|2022-02-10 05:41:30|15962.81|15842.81|15963.5|15843.5|15963.5|15843.5|15962.81|15842.81|8
1644471700000|2022-02-10 05:41:40|15963.36|15843.36|15964.66|15844.66|15964.71|15844.71|15963.2|15843.2|10
1644471710000|2022-02-10 05:41:50|15964.59|15844.59|15964.42|15844.42|15964.59|15844.59|15963.99|15843.99|10
1644471720000|2022-02-10 05:42:00|15964.28|15844.28|15963.79|15843.79|15964.49|15844.49|15963.76|15843.76|9
1644471730000|2022-02-10 05:42:10|15963.74|15843.74|15963.01|15843.01|15964.02|15844.02|15962.94|15842.94|10
1644471740000|2022-02-10 05:42:20|15963.19|15843.19|15961.69|15841.69|15963.19|15843.19|15961.62|15841.62|10
1644471750000|2022-02-10 05:42:30|15961.28|15841.28|15960.62|15840.62|15961.34|15841.34|15960.54|15840.54|8
1644471760000|2022-02-10 05:42:40|15960.95|15840.95|15961.62|15841.62|15961.86|15841.86|15960.95|15840.95|9
1644471770000|2022-02-10 05:42:50|15961.85|15841.85|15962|15842|15962.14|15842.14|15961.38|15841.38|10
1644471780000|2022-02-10 05:43:00|15962.47|15842.47|15964.18|15844.18|15964.18|15844.18|15962.47|15842.47|10
1644471790000|2022-02-10 05:43:10|15964.74|15844.74|15965.26|15845.26|15965.35|15845.35|15964.74|15844.74|10
1644471800000|2022-02-10 05:43:20|15965.08|15845.08|15965.91|15845.91|15965.91|15845.91|15965.08|15845.08|10
1644471810000|2022-02-10 05:43:30|15965.89|15845.89|15966.67|15846.67|15966.77|15846.77|15965.76|15845.76|9
1644471820000|2022-02-10 05:43:40|15966.7|15846.7|15969.27|15849.27|15969.27|15849.27|15966.65|15846.65|9
1644471830000|2022-02-10 05:43:50|15969.71|15849.71|15970.4|15850.4|15970.41|15850.41|15969.71|15849.71|10
1644471840000|2022-02-10 05:44:00|15970.19|15850.19|15969.71|15849.71|15970.19|15850.19|15969.71|15849.71|9
1644471850000|2022-02-10 05:44:10|15969.17|15849.17|15969.29|15849.29|15969.29|15849.29|15968.66|15848.66|9
1644471860000|2022-02-10 05:44:20|15969.12|15849.12|15969.14|15849.14|15969.67|15849.67|15969|15849|10
1644471870000|2022-02-10 05:44:30|15969.48|15849.48|15969.1|15849.1|15969.51|15849.51|15968.65|15848.65|10
1644471880000|2022-02-10 05:44:40|15969.39|15849.39|15970.4|15850.4|15970.4|15850.4|15969.39|15849.39|10
1644471890000|2022-02-10 05:44:50|15970.15|15850.15|15970.39|15850.39|15970.39|15850.39|15970.15|15850.15|7
1644471900000|2022-02-10 05:45:00|15970.75|15850.75|15972.1|15852.1|15972.28|15852.28|15970.75|15850.75|9
1644471910000|2022-02-10 05:45:10|15972.12|15852.12|15973.34|15853.34|15973.34|15853.34|15972.12|15852.12|8
1644471920000|2022-02-10 05:45:20|15973.46|15853.46|15976.25|15856.25|15976.3|15856.3|15973.37|15853.37|10
1644471930000|2022-02-10 05:45:30|15976.2|15856.2|15975.03|15855.03|15976.32|15856.32|15975.03|15855.03|10
1644471940000|2022-02-10 05:45:40|15975.08|15855.08|15976.44|15856.44|15976.44|15856.44|15975.08|15855.08|9
1644471950000|2022-02-10 05:45:50|15976.7|15856.7|15977.32|15857.32|15977.61|15857.61|15976.66|15856.66|10
1644471960000|2022-02-10 05:46:00|15977.14|15857.14|15976.72|15856.72|15977.73|15857.73|15976.72|15856.72|10
1644471970000|2022-02-10 05:46:10|15977.2|15857.2|15976.83|15856.83|15977.2|15857.2|15976.56|15856.56|7
1644471980000|2022-02-10 05:46:20|15976.61|15856.61|15976.32|15856.32|15976.61|15856.61|15976.02|15856.02|9
1644471990000|2022-02-10 05:46:30|15976.13|15856.13|15973.69|15853.69|15976.13|15856.13|15973.69|15853.69|9
1644472000000|2022-02-10 05:46:40|15973.36|15853.36|15970.82|15850.82|15973.36|15853.36|15970.82|15850.82|9
1644472010000|2022-02-10 05:46:50|15970.98|15850.98|15969.09|15849.09|15970.98|15850.98|15968.67|15848.67|9
1644472020000|2022-02-10 05:47:00|15968.41|15848.41|15968.02|15848.02|15968.41|15848.41|15967.79|15847.79|8
1644472030000|2022-02-10 05:47:10|15968.11|15848.11|15967.84|15847.84|15968.18|15848.18|15967.84|15847.84|8
1644472040000|2022-02-10 05:47:20|15967.33|15847.33|15967.81|15847.81|15967.81|15847.81|15966.56|15846.56|10
1644472050000|2022-02-10 05:47:30|15967.66|15847.66|15967.13|15847.13|15967.66|15847.66|15967.12|15847.12|9
1644472060000|2022-02-10 05:47:40|15967.08|15847.08|15964.65|15844.65|15967.08|15847.08|15964.6|15844.6|10
1644472070000|2022-02-10 05:47:50|15964.74|15844.74|15963.3|15843.3|15964.74|15844.74|15963.3|15843.3|9
1644472080000|2022-02-10 05:48:00|15963.55|15843.55|15964.46|15844.46|15964.62|15844.62|15963.55|15843.55|9
1644472090000|2022-02-10 05:48:10|15963.42|15843.42|15963.36|15843.36|15964.15|15844.15|15962.92|15842.92|10
1644472100000|2022-02-10 05:48:20|15963.38|15843.38|15963.9|15843.9|15963.9|15843.9|15962.75|15842.75|7
1644472110000|2022-02-10 05:48:30|15963.84|15843.84|15964.79|15844.79|15964.79|15844.79|15963.81|15843.81|8
1644472120000|2022-02-10 05:48:40|15965.14|15845.14|15967.08|15847.08|15967.09|15847.09|15965.14|15845.14|9
1644472130000|2022-02-10 05:48:50|15967.04|15847.04|15968.35|15848.35|15968.35|15848.35|15966.86|15846.86|10
1644472140000|2022-02-10 05:49:00|15968.4|15848.4|15969.84|15849.84|15969.84|15849.84|15968.4|15848.4|10
1644472150000|2022-02-10 05:49:10|15969.99|15849.99|15969.47|15849.47|15970.04|15850.04|15969.47|15849.47|8
1644472160000|2022-02-10 05:49:20|15969.87|15849.87|15969.19|15849.19|15969.87|15849.87|15969.19|15849.19|9
1644472170000|2022-02-10 05:49:30|15969.47|15849.47|15967.98|15847.98|15969.47|15849.47|15967.98|15847.98|9
1644472180000|2022-02-10 05:49:40|15967.91|15847.91|15966.64|15846.64|15968.12|15848.12|15966.64|15846.64|10
1644472190000|2022-02-10 05:49:50|15966.62|15846.62|15965.92|15845.92|15966.72|15846.72|15965.92|15845.92|8
1644472200000|2022-02-10 05:50:00|15965.76|15845.76|15964.83|15844.83|15965.87|15845.87|15964.74|15844.74|10
1644472210000|2022-02-10 05:50:10|15964.5|15844.5|15964.48|15844.48|15965.23|15845.23|15964.24|15844.24|9
1644472220000|2022-02-10 05:50:20|15964.41|15844.41|15963.8|15843.8|15965.25|15845.25|15963.53|15843.53|10
1644472230000|2022-02-10 05:50:30|15963.89|15843.89|15964.72|15844.72|15964.72|15844.72|15963.89|15843.89|10
1644472240000|2022-02-10 05:50:40|15965.3|15845.3|15966.54|15846.54|15966.54|15846.54|15965.3|15845.3|6
1644472250000|2022-02-10 05:50:50|15966.57|15846.57|15967.09|15847.09|15967.09|15847.09|15966.57|15846.57|7
1644472260000|2022-02-10 05:51:00|15967.23|15847.23|15970.76|15850.76|15970.76|15850.76|15966.92|15846.92|9
1644472270000|2022-02-10 05:51:10|15971.36|15851.36|15972.88|15852.88|15972.96|15852.96|15971.36|15851.36|6
1644472280000|2022-02-10 05:51:20|15972.42|15852.42|15976.8|15856.8|15976.8|15856.8|15972.42|15852.42|7
1644472290000|2022-02-10 05:51:30|15978.19|15858.19|15980.43|15860.43|15980.43|15860.43|15978.19|15858.19|10
1644472300000|2022-02-10 05:51:40|15981.23|15861.23|15982.15|15862.15|15982.15|15862.15|15980.71|15860.71|10
1644472310000|2022-02-10 05:51:50|15982.23|15862.23|15985.76|15865.76|15985.76|15865.76|15982.23|15862.23|10
1644472320000|2022-02-10 05:52:00|15985.49|15865.49|15984.71|15864.71|15985.98|15865.98|15984.66|15864.66|10
1644472330000|2022-02-10 05:52:10|15985.01|15865.01|15985.26|15865.26|15985.46|15865.46|15984.97|15864.97|8
1644472340000|2022-02-10 05:52:20|15986.12|15866.12|15986.28|15866.28|15986.28|15866.28|15985.34|15865.34|9
1644472350000|2022-02-10 05:52:30|15986.43|15866.43|15986.79|15866.79|15987.19|15867.19|15986.33|15866.33|9
1644472360000|2022-02-10 05:52:40|15987.13|15867.13|15986.6|15866.6|15987.16|15867.16|15986.42|15866.42|9
1644472370000|2022-02-10 05:52:50|15986.24|15866.24|15986.51|15866.51|15986.88|15866.88|15986.23|15866.23|7
1644472380000|2022-02-10 05:53:00|15986.9|15866.9|15986.98|15866.98|15986.98|15866.98|15986.67|15866.67|9
1644472390000|2022-02-10 05:53:10|15987.08|15867.08|15987.19|15867.19|15987.66|15867.66|15986.43|15866.43|9
1644472400000|2022-02-10 05:53:20|15987.16|15867.16|15988.13|15868.13|15988.13|15868.13|15987.14|15867.14|7
1644472410000|2022-02-10 05:53:30|15988.35|15868.35|15988.63|15868.63|15988.81|15868.81|15988.35|15868.35|9
1644472420000|2022-02-10 05:53:40|15989.23|15869.23|15988.83|15868.83|15989.23|15869.23|15988.76|15868.76|7
1644472430000|2022-02-10 05:53:50|15988.85|15868.85|15987.92|15867.92|15988.85|15868.85|15987.92|15867.92|9
1644472440000|2022-02-10 05:54:00|15987.77|15867.77|15987.72|15867.72|15987.77|15867.77|15987.25|15867.25|8
1644472450000|2022-02-10 05:54:10|15987.71|15867.71|15987.91|15867.91|15988.02|15868.02|15987.66|15867.66|9
1644472460000|2022-02-10 05:54:20|15987.77|15867.77|15988.31|15868.31|15988.5|15868.5|15987.77|15867.77|9
1644472470000|2022-02-10 05:54:30|15988.42|15868.42|15988.43|15868.43|15988.55|15868.55|15988.4|15868.4|9
1644472480000|2022-02-10 05:54:40|15988.12|15868.12|15986.28|15866.28|15988.12|15868.12|15986.28|15866.28|8
1644472490000|2022-02-10 05:54:50|15986.19|15866.19|15986.3|15866.3|15986.3|15866.3|15986.03|15866.03|8
1644472500000|2022-02-10 05:55:00|15986.32|15866.32|15986.03|15866.03|15986.34|15866.34|15986.03|15866.03|7
1644472510000|2022-02-10 05:55:10|15986.31|15866.31|15988.13|15868.13|15988.13|15868.13|15986.31|15866.31|9
1644472520000|2022-02-10 05:55:20|15988.57|15868.57|15988.58|15868.58|15989.22|15869.22|15988.41|15868.41|10
1644472530000|2022-02-10 05:55:30|15988.57|15868.57|15990.38|15870.38|15991.04|15871.04|15988.57|15868.57|10
1644472540000|2022-02-10 05:55:40|15990.66|15870.66|15991.27|15871.27|15991.27|15871.27|15990.23|15870.23|9
1644472550000|2022-02-10 05:55:50|15991.13|15871.13|15991.34|15871.34|15991.34|15871.34|15990.84|15870.84|10
1644472560000|2022-02-10 05:56:00|15991.68|15871.68|15992.9|15872.9|15992.9|15872.9|15991.68|15871.68|9
1644472570000|2022-02-10 05:56:10|15993.4|15873.4|15992.98|15872.98|15993.4|15873.4|15992.98|15872.98|10
1644472580000|2022-02-10 05:56:20|15993.11|15873.11|15993.36|15873.36|15993.36|15873.36|15992.36|15872.36|10
1644472590000|2022-02-10 05:56:30|15993.48|15873.48|15994.39|15874.39|15994.56|15874.56|15993.48|15873.48|9
1644472600000|2022-02-10 05:56:40|15994.38|15874.38|15996.13|15876.13|15996.13|15876.13|15994.38|15874.38|10
1644472610000|2022-02-10 05:56:50|15996.11|15876.11|15998.99|15878.99|15998.99|15878.99|15996.11|15876.11|10
1644472620000|2022-02-10 05:57:00|15999.06|15879.06|15998.74|15878.74|15999.66|15879.66|15998.74|15878.74|9
1644472630000|2022-02-10 05:57:10|15998.7|15878.7|15997.65|15877.65|15998.73|15878.73|15997.65|15877.65|9
1644472640000|2022-02-10 05:57:20|15996.91|15876.91|15996.81|15876.81|15997.01|15877.01|15996.54|15876.54|10
1644472650000|2022-02-10 05:57:30|15996.82|15876.82|15995.5|15875.5|15996.82|15876.82|15995.5|15875.5|8
1644472660000|2022-02-10 05:57:40|15995.34|15875.34|15994.38|15874.38|15995.34|15875.34|15994.38|15874.38|8
1644472670000|2022-02-10 05:57:50|15994.28|15874.28|15993.09|15873.09|15994.35|15874.35|15993.09|15873.09|9
1644472680000|2022-02-10 05:58:00|15993.76|15873.76|15994.2|15874.2|15994.27|15874.27|15993.76|15873.76|10
1644472690000|2022-02-10 05:58:10|15994.17|15874.17|15990.17|15870.17|15994.17|15874.17|15990.17|15870.17|10
1644472700000|2022-02-10 05:58:20|15990.2|15870.2|15987.63|15867.63|15990.2|15870.2|15987.23|15867.23|10
1644472710000|2022-02-10 05:58:30|15987.4|15867.4|15986.58|15866.58|15987.4|15867.4|15986.58|15866.58|10
1644472720000|2022-02-10 05:58:40|15987.22|15867.22|15987.86|15867.86|15988.18|15868.18|15987.22|15867.22|10
1644472730000|2022-02-10 05:58:50|15986.69|15866.69|15988.67|15868.67|15988.67|15868.67|15985.52|15865.52|10
1644472740000|2022-02-10 05:59:00|15989.17|15869.17|15990.4|15870.4|15991.18|15871.18|15989.17|15869.17|10
1644472750000|2022-02-10 05:59:10|15990.48|15870.48|15989.48|15869.48|15990.49|15870.49|15988.66|15868.66|10
1644472760000|2022-02-10 05:59:20|15989.03|15869.03|15987.24|15867.24|15989.03|15869.03|15987.24|15867.24|8
1644472770000|2022-02-10 05:59:30|15986.98|15866.98|15986.23|15866.23|15986.98|15866.98|15986.23|15866.23|9
1644472780000|2022-02-10 05:59:40|15986.33|15866.33|15985.22|15865.22|15986.51|15866.51|15984.61|15864.61|9
1644472790000|2022-02-10 05:59:50|15985.16|15865.16|15985.4|15865.4|15985.4|15865.4|15985.01|15865.01|8
1644472800000|2022-02-10 06:00:00|15985.24|15865.24|15988.45|15868.45|15988.45|15868.45|15985.24|15865.24|10
1644472810000|2022-02-10 06:00:10|15989.01|15869.01|15987.25|15867.25|15989.32|15869.32|15987.25|15867.25|10
1644472820000|2022-02-10 06:00:20|15986.74|15866.74|15985.09|15865.09|15986.81|15866.81|15985.09|15865.09|10
1644472830000|2022-02-10 06:00:30|15985.26|15865.26|15983.52|15863.52|15985.26|15865.26|15983.52|15863.52|10
1644472840000|2022-02-10 06:00:40|15983.45|15863.45|15983.8|15863.8|15983.83|15863.83|15983.02|15863.02|10
1644472850000|2022-02-10 06:00:50|15984.26|15864.26|15986.38|15866.38|15986.38|15866.38|15984.26|15864.26|9
1644472860000|2022-02-10 06:01:00|15986.8|15866.8|15986.79|15866.79|15986.8|15866.8|15985.1|15865.1|7
1644472870000|2022-02-10 06:01:10|15986.49|15866.49|15988.52|15868.52|15988.62|15868.62|15986.49|15866.49|10
1644472880000|2022-02-10 06:01:20|15988.72|15868.72|15990.84|15870.84|15990.84|15870.84|15988.72|15868.72|10
1644472890000|2022-02-10 06:01:30|15990.91|15870.91|15991.68|15871.68|15991.86|15871.86|15990.91|15870.91|9
1644472900000|2022-02-10 06:01:40|15991.88|15871.88|15992.7|15872.7|15993.05|15873.05|15991.88|15871.88|9
1644472910000|2022-02-10 06:01:50|15993.09|15873.09|15993.38|15873.38|15993.56|15873.56|15993.09|15873.09|9
1644472920000|2022-02-10 06:02:00|15993.57|15873.57|15991.71|15871.71|15993.57|15873.57|15991.57|15871.57|10
1644472930000|2022-02-10 06:02:10|15992.05|15872.05|15991.71|15871.71|15992.05|15872.05|15991.61|15871.61|10
1644472940000|2022-02-10 06:02:20|15991.7|15871.7|15991.58|15871.58|15991.93|15871.93|15991.58|15871.58|8
1644472950000|2022-02-10 06:02:30|15991.69|15871.69|15992.48|15872.48|15992.61|15872.61|15991.69|15871.69|9
1644472960000|2022-02-10 06:02:40|15992.42|15872.42|15992.07|15872.07|15992.42|15872.42|15992.06|15872.06|7
1644472970000|2022-02-10 06:02:50|15991.95|15871.95|15991.48|15871.48|15991.95|15871.95|15991.34|15871.34|10
1644472980000|2022-02-10 06:03:00|15991.49|15871.49|15991.1|15871.1|15991.49|15871.49|15990.97|15870.97|8
1644472990000|2022-02-10 06:03:10|15991.03|15871.03|15991.06|15871.06|15991.25|15871.25|15990.76|15870.76|10
1644473000000|2022-02-10 06:03:20|15991.41|15871.41|15992.9|15872.9|15992.9|15872.9|15990.14|15870.14|10
1644473010000|2022-02-10 06:03:30|15993.71|15873.71|15997.4|15877.4|15997.4|15877.4|15993.71|15873.71|10
1644473020000|2022-02-10 06:03:40|15997.46|15877.46|15998|15878|15998.12|15878.12|15997.32|15877.32|10
1644473030000|2022-02-10 06:03:50|15997.87|15877.87|15996.95|15876.95|15997.87|15877.87|15996.85|15876.85|8
1644473040000|2022-02-10 06:04:00|15996.77|15876.77|15996.39|15876.39|15997|15877|15996.23|15876.23|9
1644473050000|2022-02-10 06:04:10|15996.01|15876.01|15995.24|15875.24|15996.01|15876.01|15995.24|15875.24|9
1644473060000|2022-02-10 06:04:20|15995.25|15875.25|15994.26|15874.26|15995.25|15875.25|15994.26|15874.26|8
1644473070000|2022-02-10 06:04:30|15993.86|15873.86|15993.78|15873.78|15993.86|15873.86|15993.3|15873.3|7
1644473080000|2022-02-10 06:04:40|15996.05|15876.05|15996.75|15876.75|15996.75|15876.75|15995.94|15875.94|10
1644473090000|2022-02-10 06:04:50|15996.7|15876.7|15998.19|15878.19|15998.19|15878.19|15996.55|15876.55|9
1644473100000|2022-02-10 06:05:00|15998.21|15878.21|15998.81|15878.81|15998.81|15878.81|15998.21|15878.21|10
1644473110000|2022-02-10 06:05:10|15999.09|15879.09|16000.54|15880.54|16000.73|15880.73|15999.06|15879.06|10
1644473120000|2022-02-10 06:05:20|16000.89|15880.89|16001.9|15881.9|16002.37|15882.37|16000.89|15880.89|10
1644473130000|2022-02-10 06:05:30|16001.91|15881.91|16003.41|15883.41|16003.41|15883.41|16001.68|15881.68|9
1644473140000|2022-02-10 06:05:40|16003.17|15883.17|16003.73|15883.73|16003.93|15883.93|16003.17|15883.17|9
1644473150000|2022-02-10 06:05:50|16003.71|15883.71|16004.47|15884.47|16004.59|15884.59|16003.7|15883.7|9
1644473160000|2022-02-10 06:06:00|16004.5|15884.5|16007.93|15887.93|16007.93|15887.93|16004.42|15884.42|10
1644473170000|2022-02-10 06:06:10|16007.75|15887.75|16007.9|15887.9|16008.36|15888.36|16007.75|15887.75|9
1644473180000|2022-02-10 06:06:20|16008.86|15888.86|16005.3|15885.3|16008.86|15888.86|16005.3|15885.3|10
1644473190000|2022-02-10 06:06:30|16004.75|15884.75|16002.04|15882.04|16004.75|15884.75|16002.04|15882.04|9
1644473200000|2022-02-10 06:06:40|16001.99|15881.99|16002.94|15882.94|16002.94|15882.94|16001.99|15881.99|10
1644473210000|2022-02-10 06:06:50|16003.09|15883.09|16004.14|15884.14|16004.14|15884.14|16002.96|15882.96|5
1644473220000|2022-02-10 06:07:00|16004.05|15884.05|16004.59|15884.59|16004.64|15884.64|16003.95|15883.95|9
1644473230000|2022-02-10 06:07:10|16004.27|15884.27|16007.19|15887.19|16007.19|15887.19|16004.27|15884.27|9
1644473240000|2022-02-10 06:07:20|16007.52|15887.52|16006.55|15886.55|16007.53|15887.53|16006.4|15886.4|10
1644473250000|2022-02-10 06:07:30|16006.86|15886.86|16006.92|15886.92|16007.1|15887.1|16006.67|15886.67|10
1644473260000|2022-02-10 06:07:40|16006.87|15886.87|16008.78|15888.78|16008.78|15888.78|16006.87|15886.87|10
1644473270000|2022-02-10 06:07:50|16008.6|15888.6|16007.42|15887.42|16008.87|15888.87|16007.42|15887.42|10
1644473280000|2022-02-10 06:08:00|16007.22|15887.22|16007.85|15887.85|16008.05|15888.05|16006.97|15886.97|10
1644473290000|2022-02-10 06:08:10|16006.85|15886.85|16007.22|15887.22|16007.26|15887.26|16006.79|15886.79|8
1644473300000|2022-02-10 06:08:20|16007.16|15887.16|16006.74|15886.74|16007.24|15887.24|16006.62|15886.62|10
1644473310000|2022-02-10 06:08:30|16006.86|15886.86|16006.88|15886.88|16006.88|15886.88|16006.62|15886.62|8
1644473320000|2022-02-10 06:08:40|16006.54|15886.54|16005.75|15885.75|16006.54|15886.54|16005.67|15885.67|9
1644473330000|2022-02-10 06:08:50|16005.77|15885.77|16004.45|15884.45|16005.89|15885.89|16004.45|15884.45|9
1644473340000|2022-02-10 06:09:00|16003.72|15883.72|16002.01|15882.01|16003.72|15883.72|16002.01|15882.01|9
1644473350000|2022-02-10 06:09:10|16001.7|15881.7|16000.76|15880.76|16001.7|15881.7|16000.76|15880.76|9
1644473360000|2022-02-10 06:09:20|16000.68|15880.68|15999.17|15879.17|16000.68|15880.68|15998.76|15878.76|10
1644473370000|2022-02-10 06:09:30|15998.98|15878.98|15997.83|15877.83|15998.98|15878.98|15997.83|15877.83|10
1644473380000|2022-02-10 06:09:40|15997.69|15877.69|15996.95|15876.95|15997.69|15877.69|15996.75|15876.75|10
1644473390000|2022-02-10 06:09:50|15996.99|15876.99|15996.62|15876.62|15996.99|15876.99|15996.27|15876.27|9
1644473400000|2022-02-10 06:10:00|15996.75|15876.75|15996.62|15876.62|15997.96|15877.96|15996.62|15876.62|9
1644473410000|2022-02-10 06:10:10|15997.37|15877.37|15996.94|15876.94|15997.52|15877.52|15996.94|15876.94|8
1644473420000|2022-02-10 06:10:20|15996.97|15876.97|15996.09|15876.09|15996.97|15876.97|15996.09|15876.09|10
1644473430000|2022-02-10 06:10:30|15995.97|15875.97|15996.67|15876.67|15996.67|15876.67|15995.97|15875.97|10
1644473440000|2022-02-10 06:10:40|15997.02|15877.02|15998.73|15878.73|15998.73|15878.73|15996.77|15876.77|9
1644473450000|2022-02-10 06:10:50|15998.43|15878.43|15999.29|15879.29|15999.29|15879.29|15997.86|15877.86|8
1644473460000|2022-02-10 06:11:00|15999.2|15879.2|16000.52|15880.52|16000.6|15880.6|15999.2|15879.2|8
1644473470000|2022-02-10 06:11:10|16000.79|15880.79|16001.81|15881.81|16001.81|15881.81|16000.52|15880.52|10
1644473480000|2022-02-10 06:11:20|16001.83|15881.83|16002.38|15882.38|16002.52|15882.52|16001.83|15881.83|8
1644473490000|2022-02-10 06:11:30|16002.81|15882.81|16003.77|15883.77|16003.77|15883.77|16002.08|15882.08|9
1644473500000|2022-02-10 06:11:40|16003.76|15883.76|16005|15885|16005|15885|16003.53|15883.53|9
1644473510000|2022-02-10 06:11:50|16005.82|15885.82|16005.56|15885.56|16006.35|15886.35|16005.54|15885.54|9
1644473520000|2022-02-10 06:12:00|16005.5|15885.5|16006.46|15886.46|16006.46|15886.46|16005.47|15885.47|9
1644473530000|2022-02-10 06:12:10|16006.38|15886.38|16006.96|15886.96|16006.96|15886.96|16006.37|15886.37|8
1644473540000|2022-02-10 06:12:20|16007.13|15887.13|16007.67|15887.67|16007.67|15887.67|16007.09|15887.09|8
1644473550000|2022-02-10 06:12:30|16008.1|15888.1|16007.9|15887.9|16008.72|15888.72|16007.9|15887.9|9
1644473560000|2022-02-10 06:12:40|16007.49|15887.49|16002.55|15882.55|16007.49|15887.49|16002.55|15882.55|9
1644473570000|2022-02-10 06:12:50|16002.77|15882.77|15999.7|15879.7|16002.77|15882.77|15999.7|15879.7|9
1644473580000|2022-02-10 06:13:00|15999.81|15879.81|15998.12|15878.12|15999.81|15879.81|15998.12|15878.12|9
1644473590000|2022-02-10 06:13:10|15998.17|15878.17|15993.07|15873.07|15998.17|15878.17|15993.07|15873.07|9
1644473600000|2022-02-10 06:13:20|15993.36|15873.36|15993.08|15873.08|15993.4|15873.4|15993.08|15873.08|9
1644473610000|2022-02-10 06:13:30|15993.03|15873.03|15993.08|15873.08|15993.11|15873.11|15992.67|15872.67|6
1644473620000|2022-02-10 06:13:40|15992.9|15872.9|15991.22|15871.22|15992.9|15872.9|15991.22|15871.22|9
1644473630000|2022-02-10 06:13:50|15991.1|15871.1|15990.88|15870.88|15991.1|15871.1|15990.55|15870.55|7
1644473640000|2022-02-10 06:14:00|15990.9|15870.9|15991.85|15871.85|15991.9|15871.9|15990.9|15870.9|10
1644473650000|2022-02-10 06:14:10|15992.44|15872.44|15992.69|15872.69|15993.2|15873.2|15992.44|15872.44|9
1644473660000|2022-02-10 06:14:20|15992.66|15872.66|15990.23|15870.23|15992.85|15872.85|15990.23|15870.23|10
1644473670000|2022-02-10 06:14:30|15990.13|15870.13|15989.78|15869.78|15990.21|15870.21|15989.78|15869.78|8
1644473680000|2022-02-10 06:14:40|15989.74|15869.74|15989.78|15869.78|15989.8|15869.8|15989.16|15869.16|9
1644473690000|2022-02-10 06:14:50|15989.91|15869.91|15990.6|15870.6|15990.6|15870.6|15989.91|15869.91|8
1644473700000|2022-02-10 06:15:00|15990.82|15870.82|15990.74|15870.74|15990.97|15870.97|15990.73|15870.73|10
1644473710000|2022-02-10 06:15:10|15990.75|15870.75|15990.42|15870.42|15991.21|15871.21|15990.26|15870.26|10
1644473720000|2022-02-10 06:15:20|15990.55|15870.55|15990.64|15870.64|15991.01|15871.01|15990.47|15870.47|10
1644473730000|2022-02-10 06:15:30|15990.74|15870.74|15992.14|15872.14|15992.14|15872.14|15990.74|15870.74|7
1644473740000|2022-02-10 06:15:40|15992.1|15872.1|15991.39|15871.39|15992.11|15872.11|15991.39|15871.39|9
1644473750000|2022-02-10 06:15:50|15991.4|15871.4|15990.86|15870.86|15991.4|15871.4|15990.86|15870.86|6
1644473760000|2022-02-10 06:16:00|15990.97|15870.97|15988.61|15868.61|15991.06|15871.06|15988.52|15868.52|10
1644473770000|2022-02-10 06:16:10|15988.53|15868.53|15986.63|15866.63|15988.58|15868.58|15986.63|15866.63|9
1644473780000|2022-02-10 06:16:20|15986.01|15866.01|15982.07|15862.07|15986.01|15866.01|15982.07|15862.07|10
1644473790000|2022-02-10 06:16:30|15982.29|15862.29|15981.31|15861.31|15982.29|15862.29|15980.92|15860.92|10
1644473800000|2022-02-10 06:16:40|15981.39|15861.39|15980.61|15860.61|15981.44|15861.44|15980.61|15860.61|6
1644473810000|2022-02-10 06:16:50|15980.69|15860.69|15979.96|15859.96|15980.69|15860.69|15979.71|15859.71|10
1644473820000|2022-02-10 06:17:00|15979.94|15859.94|15977.34|15857.34|15979.94|15859.94|15977.34|15857.34|10
1644473830000|2022-02-10 06:17:10|15977.26|15857.26|15974.65|15854.65|15977.26|15857.26|15974.65|15854.65|10
1644473840000|2022-02-10 06:17:20|15975.39|15855.39|15974.25|15854.25|15975.55|15855.55|15974.25|15854.25|8
1644473850000|2022-02-10 06:17:30|15974.23|15854.23|15973.85|15853.85|15974.23|15854.23|15973.74|15853.74|7
1644473860000|2022-02-10 06:17:40|15973.88|15853.88|15973.27|15853.27|15973.93|15853.93|15973.27|15853.27|8
1644473870000|2022-02-10 06:17:50|15972.84|15852.84|15972.39|15852.39|15972.84|15852.84|15972.39|15852.39|7
1644473880000|2022-02-10 06:18:00|15972.4|15852.4|15972.02|15852.02|15972.4|15852.4|15971.9|15851.9|6
1644473890000|2022-02-10 06:18:10|15972.01|15852.01|15971.23|15851.23|15972.01|15852.01|15971.23|15851.23|7
1644473900000|2022-02-10 06:18:20|15971.03|15851.03|15969.72|15849.72|15971.05|15851.05|15969.72|15849.72|10
1644473910000|2022-02-10 06:18:30|15969.59|15849.59|15970.94|15850.94|15970.94|15850.94|15969.59|15849.59|9
1644473920000|2022-02-10 06:18:40|15970.5|15850.5|15971.47|15851.47|15971.47|15851.47|15970.38|15850.38|10
1644473930000|2022-02-10 06:18:50|15971.48|15851.48|15971.69|15851.69|15971.69|15851.69|15971.19|15851.19|7
1644473940000|2022-02-10 06:19:00|15971.91|15851.91|15972.89|15852.89|15972.98|15852.98|15971.91|15851.91|8
1644473950000|2022-02-10 06:19:10|15973.37|15853.37|15973.65|15853.65|15973.72|15853.72|15973.37|15853.37|6
1644473960000|2022-02-10 06:19:20|15973.6|15853.6|15972.68|15852.68|15973.81|15853.81|15972.68|15852.68|9
1644473970000|2022-02-10 06:19:30|15972.8|15852.8|15972.28|15852.28|15972.82|15852.82|15972.28|15852.28|9
1644473980000|2022-02-10 06:19:40|15972.25|15852.25|15970.81|15850.81|15972.25|15852.25|15970.8|15850.8|10
1644473990000|2022-02-10 06:19:50|15970.78|15850.78|15969.45|15849.45|15970.88|15850.88|15969.45|15849.45|9
1644474000000|2022-02-10 06:20:00|15969.47|15849.47|15965.06|15845.06|15969.47|15849.47|15965.06|15845.06|10
1644474010000|2022-02-10 06:20:10|15964.41|15844.41|15961.25|15841.25|15964.41|15844.41|15961.25|15841.25|10
1644474020000|2022-02-10 06:20:20|15960.97|15840.97|15958.42|15838.42|15960.97|15840.97|15958.32|15838.32|10
1644474030000|2022-02-10 06:20:30|15958.53|15838.53|15957.66|15837.66|15958.53|15838.53|15957.2|15837.2|9
1644474040000|2022-02-10 06:20:40|15957.63|15837.63|15956.31|15836.31|15957.63|15837.63|15956.22|15836.22|10
1644474050000|2022-02-10 06:20:50|15956.3|15836.3|15955.45|15835.45|15956.42|15836.42|15955.45|15835.45|9
1644474060000|2022-02-10 06:21:00|15955.52|15835.52|15955.26|15835.26|15955.52|15835.52|15955.25|15835.25|10
1644474070000|2022-02-10 06:21:10|15955.43|15835.43|15956.11|15836.11|15956.75|15836.75|15955.43|15835.43|9
1644474080000|2022-02-10 06:21:20|15956.76|15836.76|15959.45|15839.45|15959.45|15839.45|15956.76|15836.76|10
1644474090000|2022-02-10 06:21:30|15959.55|15839.55|15962.72|15842.72|15962.72|15842.72|15959.55|15839.55|9
1644474100000|2022-02-10 06:21:40|15962.73|15842.73|15963.28|15843.28|15963.34|15843.34|15962.73|15842.73|9
1644474110000|2022-02-10 06:21:50|15963.1|15843.1|15963.17|15843.17|15963.21|15843.21|15962.93|15842.93|7
1644474120000|2022-02-10 06:22:00|15963.15|15843.15|15962.93|15842.93|15963.19|15843.19|15962.71|15842.71|8
1644474130000|2022-02-10 06:22:10|15963.46|15843.46|15962.57|15842.57|15963.71|15843.71|15962.57|15842.57|9
1644474140000|2022-02-10 06:22:20|15962.4|15842.4|15961.6|15841.6|15962.4|15842.4|15961.44|15841.44|9
1644474150000|2022-02-10 06:22:30|15961.46|15841.46|15960.7|15840.7|15961.57|15841.57|15960.7|15840.7|9
1644474160000|2022-02-10 06:22:40|15960.58|15840.58|15958.07|15838.07|15960.58|15840.58|15958.07|15838.07|9
1644474170000|2022-02-10 06:22:50|15958.16|15838.16|15957.77|15837.77|15958.16|15838.16|15957.35|15837.35|9
1644474180000|2022-02-10 06:23:00|15957.53|15837.53|15958.3|15838.3|15958.3|15838.3|15957.53|15837.53|8
1644474190000|2022-02-10 06:23:10|15958.09|15838.09|15959.55|15839.55|15959.55|15839.55|15958.09|15838.09|8
1644474200000|2022-02-10 06:23:20|15959.97|15839.97|15960.74|15840.74|15961.28|15841.28|15959.97|15839.97|10
1644474210000|2022-02-10 06:23:30|15960.82|15840.82|15961.35|15841.35|15961.35|15841.35|15960.59|15840.59|9
1644474220000|2022-02-10 06:23:40|15961.34|15841.34|15962.64|15842.64|15962.68|15842.68|15961.34|15841.34|10
1644474230000|2022-02-10 06:23:50|15962.63|15842.63|15965.35|15845.35|15965.35|15845.35|15962.63|15842.63|8
1644474240000|2022-02-10 06:24:00|15965.68|15845.68|15966.69|15846.69|15966.95|15846.95|15965.68|15845.68|9
1644474250000|2022-02-10 06:24:10|15967|15847|15967.07|15847.07|15967.14|15847.14|15967|15847|8
1644474260000|2022-02-10 06:24:20|15967.3|15847.3|15970.22|15850.22|15970.22|15850.22|15967.25|15847.25|9
1644474270000|2022-02-10 06:24:30|15970.28|15850.28|15971.65|15851.65|15971.65|15851.65|15970.23|15850.23|8
1644474280000|2022-02-10 06:24:40|15971.12|15851.12|15972.07|15852.07|15972.1|15852.1|15971.12|15851.12|8
1644474290000|2022-02-10 06:24:50|15972.08|15852.08|15973.12|15853.12|15973.25|15853.25|15972.08|15852.08|10
1644474300000|2022-02-10 06:25:00|15972.81|15852.81|15972.8|15852.8|15972.81|15852.81|15972.47|15852.47|9
1644474310000|2022-02-10 06:25:10|15973.17|15853.17|15974.31|15854.31|15974.31|15854.31|15973.17|15853.17|9
1644474320000|2022-02-10 06:25:20|15974.62|15854.62|15975.51|15855.51|15975.52|15855.52|15974.62|15854.62|9
1644474330000|2022-02-10 06:25:30|15975.42|15855.42|15975.32|15855.32|15975.71|15855.71|15975.19|15855.19|9
1644474340000|2022-02-10 06:25:40|15975.38|15855.38|15976.58|15856.58|15976.58|15856.58|15975.38|15855.38|8
1644474350000|2022-02-10 06:25:50|15977.19|15857.19|15978.25|15858.25|15978.25|15858.25|15976.86|15856.86|5
1644474360000|2022-02-10 06:26:00|15978.26|15858.26|15978.37|15858.37|15978.37|15858.37|15977.68|15857.68|9
1644474370000|2022-02-10 06:26:10|15978.63|15858.63|15979.22|15859.22|15979.28|15859.28|15978.63|15858.63|7
1644474380000|2022-02-10 06:26:20|15978.66|15858.66|15978.42|15858.42|15979.16|15859.16|15978.34|15858.34|9
1644474390000|2022-02-10 06:26:30|15978.37|15858.37|15977.83|15857.83|15978.37|15858.37|15977.47|15857.47|10
1644474400000|2022-02-10 06:26:40|15977.65|15857.65|15978.49|15858.49|15978.66|15858.66|15977.22|15857.22|8
1644474410000|2022-02-10 06:26:50|15978.45|15858.45|15977.4|15857.4|15978.45|15858.45|15977.4|15857.4|9
1644474420000|2022-02-10 06:27:00|15977.26|15857.26|15976.39|15856.39|15977.26|15857.26|15976.39|15856.39|8
1644474430000|2022-02-10 06:27:10|15975.71|15855.71|15971.98|15851.98|15975.71|15855.71|15971.98|15851.98|10
1644474440000|2022-02-10 06:27:20|15971.23|15851.23|15968.12|15848.12|15971.23|15851.23|15968.12|15848.12|9
1644474450000|2022-02-10 06:27:30|15968.18|15848.18|15967.16|15847.16|15968.18|15848.18|15967.11|15847.11|9
1644474460000|2022-02-10 06:27:40|15967.66|15847.66|15964.44|15844.44|15967.66|15847.66|15964.44|15844.44|10
1644474470000|2022-02-10 06:27:50|15963.87|15843.87|15963.22|15843.22|15963.87|15843.87|15962.49|15842.49|10
1644474480000|2022-02-10 06:28:00|15963.36|15843.36|15963.14|15843.14|15963.96|15843.96|15963.01|15843.01|8
1644474490000|2022-02-10 06:28:10|15963.22|15843.22|15964.57|15844.57|15964.57|15844.57|15963.02|15843.02|10
1644474500000|2022-02-10 06:28:20|15964.4|15844.4|15962.68|15842.68|15964.85|15844.85|15962.68|15842.68|10
1644474510000|2022-02-10 06:28:30|15962.66|15842.66|15959.42|15839.42|15962.66|15842.66|15959.42|15839.42|10
1644474520000|2022-02-10 06:28:40|15959.28|15839.28|15956.16|15836.16|15959.28|15839.28|15956.16|15836.16|8
1644474530000|2022-02-10 06:28:50|15955.07|15835.07|15954.19|15834.19|15955.07|15835.07|15953.8|15833.8|10
1644474540000|2022-02-10 06:29:00|15954.08|15834.08|15954.28|15834.28|15954.62|15834.62|15954.08|15834.08|10
1644474550000|2022-02-10 06:29:10|15954.35|15834.35|15954.77|15834.77|15955.06|15835.06|15954.35|15834.35|8
1644474560000|2022-02-10 06:29:20|15954.68|15834.68|15954.56|15834.56|15954.68|15834.68|15954.44|15834.44|8
1644474570000|2022-02-10 06:29:30|15954.67|15834.67|15955.22|15835.22|15955.22|15835.22|15954.48|15834.48|7
1644474580000|2022-02-10 06:29:40|15955.07|15835.07|15956.75|15836.75|15956.75|15836.75|15955.03|15835.03|9
1644474590000|2022-02-10 06:29:50|15956.91|15836.91|15957.65|15837.65|15957.78|15837.78|15956.91|15836.91|8
1644474600000|2022-02-10 06:30:00|15957.61|15837.61|15956.7|15836.7|15957.71|15837.71|15956.7|15836.7|8
1644474610000|2022-02-10 06:30:10|15956.05|15836.05|15953.33|15833.33|15956.05|15836.05|15953.33|15833.33|10
1644474620000|2022-02-10 06:30:20|15952.93|15832.93|15952.38|15832.38|15953.1|15833.1|15952.38|15832.38|10
1644474630000|2022-02-10 06:30:30|15952.41|15832.41|15951.97|15831.97|15952.44|15832.44|15951.97|15831.97|10
1644474640000|2022-02-10 06:30:40|15951.81|15831.81|15950.91|15830.91|15951.81|15831.81|15950.91|15830.91|9
1644474650000|2022-02-10 06:30:50|15951.57|15831.57|15951.11|15831.11|15951.57|15831.57|15950.92|15830.92|10
1644474660000|2022-02-10 06:31:00|15950.33|15830.33|15950.93|15830.93|15950.93|15830.93|15949.42|15829.42|10
1644474670000|2022-02-10 06:31:10|15950.98|15830.98|15952.66|15832.66|15953.32|15833.32|15950.98|15830.98|10
1644474680000|2022-02-10 06:31:20|15953.41|15833.41|15952.8|15832.8|15953.41|15833.41|15952.38|15832.38|9
1644474690000|2022-02-10 06:31:30|15953.12|15833.12|15955.05|15835.05|15955.05|15835.05|15953.12|15833.12|10
1644474700000|2022-02-10 06:31:40|15955.18|15835.18|15957.85|15837.85|15957.85|15837.85|15955.18|15835.18|9
1644474710000|2022-02-10 06:31:50|15958.76|15838.76|15959.11|15839.11|15959.35|15839.35|15958.49|15838.49|10
1644474720000|2022-02-10 06:32:00|15959.67|15839.67|15959.54|15839.54|15959.69|15839.69|15959.51|15839.51|9
1644474730000|2022-02-10 06:32:10|15959.51|15839.51|15959.69|15839.69|15959.69|15839.69|15959.51|15839.51|6
1644474740000|2022-02-10 06:32:20|15959.67|15839.67|15958.51|15838.51|15959.67|15839.67|15958.51|15838.51|10
1644474750000|2022-02-10 06:32:30|15958.16|15838.16|15957.92|15837.92|15958.5|15838.5|15957.92|15837.92|9
1644474760000|2022-02-10 06:32:40|15957.73|15837.73|15957.15|15837.15|15957.73|15837.73|15957.01|15837.01|9
1644474770000|2022-02-10 06:32:50|15957.27|15837.27|15956.38|15836.38|15957.27|15837.27|15956.27|15836.27|8
1644474780000|2022-02-10 06:33:00|15956.27|15836.27|15957.01|15837.01|15957.23|15837.23|15956.11|15836.11|10
1644474790000|2022-02-10 06:33:10|15957.19|15837.19|15957.29|15837.29|15957.37|15837.37|15957.18|15837.18|10
1644474800000|2022-02-10 06:33:20|15957.31|15837.31|15957.46|15837.46|15957.51|15837.51|15956.58|15836.58|10
1644474810000|2022-02-10 06:33:30|15957.47|15837.47|15958.35|15838.35|15958.35|15838.35|15957.47|15837.47|9
1644474820000|2022-02-10 06:33:40|15958.3|15838.3|15959.39|15839.39|15959.39|15839.39|15958.25|15838.25|9
1644474830000|2022-02-10 06:33:50|15959.45|15839.45|15959.04|15839.04|15959.5|15839.5|15959.04|15839.04|8
1644474840000|2022-02-10 06:34:00|15959.11|15839.11|15958.54|15838.54|15959.11|15839.11|15958.23|15838.23|9
1644474850000|2022-02-10 06:34:10|15958.8|15838.8|15965.06|15845.06|15965.06|15845.06|15958.73|15838.73|10
1644474860000|2022-02-10 06:34:20|15965.22|15845.22|15967.14|15847.14|15967.32|15847.32|15965.22|15845.22|9
1644474870000|2022-02-10 06:34:30|15966.94|15846.94|15967.74|15847.74|15967.97|15847.97|15966.91|15846.91|7
1644474880000|2022-02-10 06:34:40|15968.01|15848.01|15969.08|15849.08|15969.51|15849.51|15968.01|15848.01|10
1644474890000|2022-02-10 06:34:50|15969.6|15849.6|15970.9|15850.9|15970.92|15850.92|15969.6|15849.6|10
1644474900000|2022-02-10 06:35:00|15970.09|15850.09|15971.79|15851.79|15971.79|15851.79|15970.09|15850.09|8
1644474910000|2022-02-10 06:35:10|15972|15852|15972.97|15852.97|15973.56|15853.56|15971.77|15851.77|10
1644474920000|2022-02-10 06:35:20|15973.05|15853.05|15974.7|15854.7|15974.7|15854.7|15973.05|15853.05|9
1644474930000|2022-02-10 06:35:30|15974.72|15854.72|15975.52|15855.52|15975.55|15855.55|15974.72|15854.72|10
1644474940000|2022-02-10 06:35:40|15975.48|15855.48|15974.61|15854.61|15975.48|15855.48|15974.27|15854.27|10
1644474950000|2022-02-10 06:35:50|15974.65|15854.65|15973.83|15853.83|15974.65|15854.65|15973.83|15853.83|9
1644474960000|2022-02-10 06:36:00|15973.86|15853.86|15973.98|15853.98|15973.98|15853.98|15973.68|15853.68|9
1644474970000|2022-02-10 06:36:10|15974.53|15854.53|15978.42|15858.42|15978.42|15858.42|15974.29|15854.29|9
1644474980000|2022-02-10 06:36:20|15978.26|15858.26|15978.55|15858.55|15978.97|15858.97|15978.26|15858.26|10
1644474990000|2022-02-10 06:36:30|15979.53|15859.53|15981.7|15861.7|15981.71|15861.71|15979.37|15859.37|9
1644475000000|2022-02-10 06:36:40|15981.81|15861.81|15984.81|15864.81|15984.81|15864.81|15981.81|15861.81|9
1644475010000|2022-02-10 06:36:50|15984.72|15864.72|15991.51|15871.51|15991.66|15871.66|15984.72|15864.72|9
1644475020000|2022-02-10 06:37:00|15991.98|15871.98|15993.03|15873.03|15993.92|15873.92|15991.63|15871.63|10
1644475030000|2022-02-10 06:37:10|15993.04|15873.04|15994.06|15874.06|15994.06|15874.06|15992.75|15872.75|9
1644475040000|2022-02-10 06:37:20|15994.04|15874.04|15995|15875|15995.01|15875.01|15993.99|15873.99|9
1644475050000|2022-02-10 06:37:30|15995.05|15875.05|15995.65|15875.65|15995.71|15875.71|15995.05|15875.05|8
1644475060000|2022-02-10 06:37:40|15996.16|15876.16|15996.02|15876.02|15996.32|15876.32|15995.65|15875.65|9
1644475070000|2022-02-10 06:37:50|15996.59|15876.59|16000.57|15880.57|16000.57|15880.57|15996.59|15876.59|10
1644475080000|2022-02-10 06:38:00|16001.01|15881.01|16003.66|15883.66|16003.93|15883.93|16001.01|15881.01|10
1644475090000|2022-02-10 06:38:10|16003.23|15883.23|16002.95|15882.95|16003.6|15883.6|16002.94|15882.94|10
1644475100000|2022-02-10 06:38:20|16003.04|15883.04|16003.91|15883.91|16003.91|15883.91|16002.64|15882.64|10
1644475110000|2022-02-10 06:38:30|16004.15|15884.15|16004.02|15884.02|16005.08|15885.08|16004.02|15884.02|10
1644475120000|2022-02-10 06:38:40|16003.79|15883.79|16004.16|15884.16|16004.47|15884.47|16003.3|15883.3|10
1644475130000|2022-02-10 06:38:50|16003.98|15883.98|16004.04|15884.04|16004.24|15884.24|16003.98|15883.98|10
1644475140000|2022-02-10 06:39:00|16004.11|15884.11|16003.96|15883.96|16004.82|15884.82|16003.96|15883.96|10
1644475150000|2022-02-10 06:39:10|16003.89|15883.89|16004.25|15884.25|16004.25|15884.25|16003.46|15883.46|8
1644475160000|2022-02-10 06:39:20|16004.62|15884.62|16004.25|15884.25|16005.25|15885.25|16004.25|15884.25|9
1644475170000|2022-02-10 06:39:30|16004.26|15884.26|16005.14|15885.14|16005.14|15885.14|16003.93|15883.93|9
1644475180000|2022-02-10 06:39:40|16005.81|15885.81|16009.73|15889.73|16009.73|15889.73|16005.81|15885.81|10
1644475190000|2022-02-10 06:39:50|16010.26|15890.26|16011.44|15891.44|16011.44|15891.44|16010.26|15890.26|10
1644475200000|2022-02-10 06:40:00|16011.57|15891.57|16014.18|15894.18|16014.76|15894.76|16011.57|15891.57|10
1644475210000|2022-02-10 06:40:10|16014.45|15894.45|16015.64|15895.64|16015.64|15895.64|16014.33|15894.33|10
1644475220000|2022-02-10 06:40:20|16015.59|15895.59|16015.94|15895.94|16016.25|15896.25|16015.57|15895.57|10
1644475230000|2022-02-10 06:40:30|16016.17|15896.17|16016.82|15896.82|16017.03|15897.03|16016.17|15896.17|9
1644475240000|2022-02-10 06:40:40|16016.88|15896.88|16019.25|15899.25|16019.25|15899.25|16016.88|15896.88|10
1644475250000|2022-02-10 06:40:50|16019.24|15899.24|16021.62|15901.62|16022.08|15902.08|16019.24|15899.24|10
1644475260000|2022-02-10 06:41:00|16021.43|15901.43|16022.09|15902.09|16022.12|15902.12|16021.43|15901.43|7
1644475270000|2022-02-10 06:41:10|16021.82|15901.82|16022.77|15902.77|16022.93|15902.93|16021.82|15901.82|9
1644475280000|2022-02-10 06:41:20|16022.36|15902.36|16023.56|15903.56|16023.73|15903.73|16022.36|15902.36|10
1644475290000|2022-02-10 06:41:30|16023.13|15903.13|16022.45|15902.45|16023.13|15903.13|16022.38|15902.38|10
1644475300000|2022-02-10 06:41:40|16022.51|15902.51|16021.98|15901.98|16022.54|15902.54|16021.79|15901.79|10
1644475310000|2022-02-10 06:41:50|16022.11|15902.11|16022.44|15902.44|16022.68|15902.68|16021.87|15901.87|10
1644475320000|2022-02-10 06:42:00|16022.37|15902.37|16022.62|15902.62|16022.79|15902.79|16022.29|15902.29|9
1644475330000|2022-02-10 06:42:10|16022.66|15902.66|16023.25|15903.25|16023.25|15903.25|16022.56|15902.56|10
1644475340000|2022-02-10 06:42:20|16023.39|15903.39|16024.49|15904.49|16024.49|15904.49|16023.39|15903.39|10
1644475350000|2022-02-10 06:42:30|16023.9|15903.9|16023.97|15903.97|16024.43|15904.43|16023.54|15903.54|10
1644475360000|2022-02-10 06:42:40|16024.04|15904.04|16024.43|15904.43|16024.57|15904.57|16023.84|15903.84|9
1644475370000|2022-02-10 06:42:50|16024.45|15904.45|16024.88|15904.88|16024.98|15904.98|16024.28|15904.28|9
1644475380000|2022-02-10 06:43:00|16024.73|15904.73|16026.08|15906.08|16026.08|15906.08|16024.65|15904.65|10
1644475390000|2022-02-10 06:43:10|16026.28|15906.28|16027.05|15907.05|16027.05|15907.05|16026.28|15906.28|9
1644475400000|2022-02-10 06:43:20|16026.97|15906.97|16026.33|15906.33|16027.08|15907.08|16026.33|15906.33|10
1644475410000|2022-02-10 06:43:30|16026.76|15906.76|16027.71|15907.71|16027.77|15907.77|16026.76|15906.76|10
1644475420000|2022-02-10 06:43:40|16027.72|15907.72|16029.7|15909.7|16029.7|15909.7|16027.67|15907.67|10
1644475430000|2022-02-10 06:43:50|16029.81|15909.81|16030.38|15910.38|16030.5|15910.5|16029.69|15909.69|9
1644475440000|2022-02-10 06:44:00|16031.38|15911.38|16033.25|15913.25|16033.47|15913.47|16030.96|15910.96|10
1644475450000|2022-02-10 06:44:10|16033.72|15913.72|16035.16|15915.16|16035.55|15915.55|16033.27|15913.27|10
1644475460000|2022-02-10 06:44:20|16035.13|15915.13|16035.48|15915.48|16035.53|15915.53|16034.75|15914.75|10
1644475470000|2022-02-10 06:44:30|16035.81|15915.81|16036.02|15916.02|16036.11|15916.11|16035.75|15915.75|9
1644475480000|2022-02-10 06:44:40|16035.81|15915.81|16035.33|15915.33|16036.01|15916.01|16035.33|15915.33|10
1644475490000|2022-02-10 06:44:50|16035.04|15915.04|16035.72|15915.72|16035.73|15915.73|16035.02|15915.02|10
1644475500000|2022-02-10 06:45:00|16035.54|15915.54|16033.4|15913.4|16035.54|15915.54|16033.4|15913.4|10
1644475510000|2022-02-10 06:45:10|16032.31|15912.31|16031.04|15911.04|16032.31|15912.31|16030.51|15910.51|10
1644475520000|2022-02-10 06:45:20|16031.08|15911.08|16031.7|15911.7|16031.7|15911.7|16030.43|15910.43|10
1644475530000|2022-02-10 06:45:30|16032.19|15912.19|16032.56|15912.56|16032.56|15912.56|16031.99|15911.99|10
1644475540000|2022-02-10 06:45:40|16032.45|15912.45|16033.87|15913.87|16034.25|15914.25|16032.45|15912.45|8
1644475550000|2022-02-10 06:45:50|16033.75|15913.75|16034.12|15914.12|16034.68|15914.68|16033.73|15913.73|10
1644475560000|2022-02-10 06:46:00|16034.66|15914.66|16035.17|15915.17|16035.51|15915.51|16034.66|15914.66|8
1644475570000|2022-02-10 06:46:10|16035.16|15915.16|16034.45|15914.45|16035.16|15915.16|16034.01|15914.01|10
1644475580000|2022-02-10 06:46:20|16034.63|15914.63|16033.38|15913.38|16034.63|15914.63|16033.38|15913.38|10
1644475590000|2022-02-10 06:46:30|16033.31|15913.31|16030.48|15910.48|16033.31|15913.31|16030.48|15910.48|10
1644475600000|2022-02-10 06:46:40|16030.43|15910.43|16027.46|15907.46|16030.43|15910.43|16027.46|15907.46|9
1644475610000|2022-02-10 06:46:50|16027.2|15907.2|16027.05|15907.05|16028.02|15908.02|16026.9|15906.9|10
1644475620000|2022-02-10 06:47:00|16027.04|15907.04|16025.5|15905.5|16027.04|15907.04|16025.5|15905.5|9
1644475630000|2022-02-10 06:47:10|16025.53|15905.53|16023.75|15903.75|16025.53|15905.53|16023.22|15903.22|9
1644475640000|2022-02-10 06:47:20|16021.83|15901.83|16021.01|15901.01|16021.83|15901.83|16021.01|15901.01|10
1644475650000|2022-02-10 06:47:30|16021.25|15901.25|16022.74|15902.74|16022.74|15902.74|16021.2|15901.2|9
1644475660000|2022-02-10 06:47:40|16022.92|15902.92|16025.21|15905.21|16025.6|15905.6|16022.92|15902.92|10
1644475670000|2022-02-10 06:47:50|16025.42|15905.42|16027.19|15907.19|16027.19|15907.19|16025.42|15905.42|10
1644475680000|2022-02-10 06:48:00|16027.18|15907.18|16027.95|15907.95|16028.11|15908.11|16027.18|15907.18|9
1644475690000|2022-02-10 06:48:10|16028.16|15908.16|16029.26|15909.26|16029.26|15909.26|16028.16|15908.16|7
1644475700000|2022-02-10 06:48:20|16029.18|15909.18|16028.1|15908.1|16029.39|15909.39|16028.1|15908.1|9
1644475710000|2022-02-10 06:48:30|16028.14|15908.14|16028.29|15908.29|16028.69|15908.69|16028.14|15908.14|10
1644475720000|2022-02-10 06:48:40|16028.28|15908.28|16027.21|15907.21|16028.28|15908.28|16027.21|15907.21|10
1644475730000|2022-02-10 06:48:50|16027.24|15907.24|16027.25|15907.25|16027.34|15907.34|16027.19|15907.19|5
1644475740000|2022-02-10 06:49:00|16027.2|15907.2|16027.22|15907.22|16027.45|15907.45|16026.64|15906.64|10
1644475750000|2022-02-10 06:49:10|16027.23|15907.23|16026.48|15906.48|16027.25|15907.25|16026.37|15906.37|9
1644475760000|2022-02-10 06:49:20|16026.39|15906.39|16027.24|15907.24|16027.42|15907.42|16026.36|15906.36|10
1644475770000|2022-02-10 06:49:30|16026.45|15906.45|16024.9|15904.9|16026.45|15906.45|16024.9|15904.9|9
1644475780000|2022-02-10 06:49:40|16024.48|15904.48|16023.5|15903.5|16024.48|15904.48|16023.5|15903.5|10
1644475790000|2022-02-10 06:49:50|16023.39|15903.39|16023.49|15903.49|16023.64|15903.64|16023.12|15903.12|10
1644475800000|2022-02-10 06:50:00|16023.55|15903.55|16024.21|15904.21|16024.21|15904.21|16023.55|15903.55|10
1644475810000|2022-02-10 06:50:10|16024.03|15904.03|16024.6|15904.6|16024.89|15904.89|16024.03|15904.03|10
1644475820000|2022-02-10 06:50:20|16024.19|15904.19|16020.97|15900.97|16024.19|15904.19|16020.97|15900.97|10
1644475830000|2022-02-10 06:50:30|16020.6|15900.6|16018.66|15898.66|16020.6|15900.6|16018.66|15898.66|10
1644475840000|2022-02-10 06:50:40|16018.19|15898.19|16018.42|15898.42|16018.61|15898.61|16017.85|15897.85|7
1644475850000|2022-02-10 06:50:50|16018.69|15898.69|16018.13|15898.13|16018.69|15898.69|16018.13|15898.13|10
1644475860000|2022-02-10 06:51:00|16018.02|15898.02|16018.28|15898.28|16018.33|15898.33|16017.83|15897.83|10
1644475870000|2022-02-10 06:51:10|16018.31|15898.31|16017.32|15897.32|16018.32|15898.32|16017.15|15897.15|10
1644475880000|2022-02-10 06:51:20|16017.05|15897.05|16019.66|15899.66|16019.66|15899.66|16017.04|15897.04|10
1644475890000|2022-02-10 06:51:30|16020.05|15900.05|16021.4|15901.4|16021.4|15901.4|16020.05|15900.05|9
1644475900000|2022-02-10 06:51:40|16021.27|15901.27|16020.82|15900.82|16021.27|15901.27|16020.74|15900.74|9
1644475910000|2022-02-10 06:51:50|16020.79|15900.79|16019.82|15899.82|16020.79|15900.79|16019.8|15899.8|10
1644475920000|2022-02-10 06:52:00|16019.75|15899.75|16019.21|15899.21|16019.76|15899.76|16018.7|15898.7|10
1644475930000|2022-02-10 06:52:10|16019.28|15899.28|16019.38|15899.38|16019.51|15899.51|16019.13|15899.13|7
1644475940000|2022-02-10 06:52:20|16019.59|15899.59|16020.21|15900.21|16020.76|15900.76|16019.25|15899.25|10
1644475950000|2022-02-10 06:52:30|16020.32|15900.32|16020.53|15900.53|16020.58|15900.58|16020.11|15900.11|8
1644475960000|2022-02-10 06:52:40|16020.8|15900.8|16021.35|15901.35|16021.49|15901.49|16020.79|15900.79|9
1644475970000|2022-02-10 06:52:50|16021.6|15901.6|16021.92|15901.92|16021.92|15901.92|16021.2|15901.2|10
1644475980000|2022-02-10 06:53:00|16022.15|15902.15|16023.65|15903.65|16023.65|15903.65|16022.15|15902.15|9
1644475990000|2022-02-10 06:53:10|16023.49|15903.49|16022.38|15902.38|16023.68|15903.68|16022.38|15902.38|9
1644476000000|2022-02-10 06:53:20|16022.33|15902.33|16021.49|15901.49|16022.33|15902.33|16021.49|15901.49|10
1644476010000|2022-02-10 06:53:30|16021.48|15901.48|16022.5|15902.5|16022.54|15902.54|16021.48|15901.48|9
1644476020000|2022-02-10 06:53:40|16022.37|15902.37|16021.9|15901.9|16022.68|15902.68|16021.88|15901.88|9
1644476030000|2022-02-10 06:53:50|16021.89|15901.89|16023.33|15903.33|16023.33|15903.33|16021.89|15901.89|8
1644476040000|2022-02-10 06:54:00|16023.32|15903.32|16023.34|15903.34|16023.34|15903.34|16022.69|15902.69|10
1644476050000|2022-02-10 06:54:10|16023.38|15903.38|16023.8|15903.8|16023.91|15903.91|16023.25|15903.25|9
1644476060000|2022-02-10 06:54:20|16023.77|15903.77|16024.32|15904.32|16024.33|15904.33|16023.77|15903.77|8
1644476070000|2022-02-10 06:54:30|16024.23|15904.23|16023.22|15903.22|16024.23|15904.23|16023.14|15903.14|8
1644476080000|2022-02-10 06:54:40|16023.19|15903.19|16023.42|15903.42|16023.7|15903.7|16023.19|15903.19|10
1644476090000|2022-02-10 06:54:50|16023.4|15903.4|16024.27|15904.27|16024.31|15904.31|16023.4|15903.4|9
1644476100000|2022-02-10 06:55:00|16024.23|15904.23|16024.72|15904.72|16024.72|15904.72|16024.22|15904.22|8
1644476110000|2022-02-10 06:55:10|16024.98|15904.98|16028.46|15908.46|16029|15909|16024.98|15904.98|10
1644476120000|2022-02-10 06:55:20|16028.73|15908.73|16031.39|15911.39|16031.39|15911.39|16028.73|15908.73|10
1644476130000|2022-02-10 06:55:30|16031.44|15911.44|16031.13|15911.13|16032.07|15912.07|16031.13|15911.13|10
1644476140000|2022-02-10 06:55:40|16030.11|15910.11|16029.07|15909.07|16030.11|15910.11|16029.04|15909.04|8
1644476150000|2022-02-10 06:55:50|16029.13|15909.13|16029.56|15909.56|16029.64|15909.64|16029.13|15909.13|7
1644476160000|2022-02-10 06:56:00|16029.5|15909.5|16028.88|15908.88|16029.5|15909.5|16028.85|15908.85|7
1644476170000|2022-02-10 06:56:10|16028.89|15908.89|16028.92|15908.92|16028.93|15908.93|16028.84|15908.84|6
1644476180000|2022-02-10 06:56:20|16028.78|15908.78|16029.19|15909.19|16029.3|15909.3|16028.67|15908.67|10
1644476190000|2022-02-10 06:56:30|16029.28|15909.28|16029.04|15909.04|16029.53|15909.53|16029.04|15909.04|8
1644476200000|2022-02-10 06:56:40|16028.96|15908.96|16029.38|15909.38|16029.38|15909.38|16028.92|15908.92|9
1644476210000|2022-02-10 06:56:50|16029.4|15909.4|16029.73|15909.73|16029.76|15909.76|16029.4|15909.4|9
1644476220000|2022-02-10 06:57:00|16029.83|15909.83|16029.04|15909.04|16029.83|15909.83|16028.73|15908.73|10
1644476230000|2022-02-10 06:57:10|16029.02|15909.02|16029.18|15909.18|16029.18|15909.18|16028.44|15908.44|9
1644476240000|2022-02-10 06:57:20|16029.11|15909.11|16029.42|15909.42|16029.42|15909.42|16029.02|15909.02|7
1644476250000|2022-02-10 06:57:30|16029.32|15909.32|16029.31|15909.31|16029.41|15909.41|16028.94|15908.94|9
1644476260000|2022-02-10 06:57:40|16029.18|15909.18|16026.42|15906.42|16029.18|15909.18|16026.42|15906.42|10
1644476270000|2022-02-10 06:57:50|16026.1|15906.1|16024.46|15904.46|16026.1|15906.1|16024.46|15904.46|8
1644476280000|2022-02-10 06:58:00|16024.3|15904.3|16023.81|15903.81|16024.37|15904.37|16023.41|15903.41|10
1644476290000|2022-02-10 06:58:10|16023.94|15903.94|16023.2|15903.2|16023.94|15903.94|16023.07|15903.07|10
1644476300000|2022-02-10 06:58:20|16022.43|15902.43|16021.05|15901.05|16022.43|15902.43|16021.05|15901.05|9
1644476310000|2022-02-10 06:58:30|16020.9|15900.9|16016|15896|16020.9|15900.9|16016|15896|10
1644476320000|2022-02-10 06:58:40|16015.93|15895.93|16010.27|15890.27|16015.93|15895.93|16010.27|15890.27|10
1644476330000|2022-02-10 06:58:50|16010.48|15890.48|16007.54|15887.54|16010.57|15890.57|16007.51|15887.51|10
1644476340000|2022-02-10 06:59:00|16008.1|15888.1|16007.14|15887.14|16008.1|15888.1|16006.36|15886.36|9
1644476350000|2022-02-10 06:59:10|16007|15887|16006.43|15886.43|16007.24|15887.24|16006.39|15886.39|10
1644476360000|2022-02-10 06:59:20|16006.45|15886.45|16004.68|15884.68|16006.59|15886.59|16004.47|15884.47|10
1644476370000|2022-02-10 06:59:30|16004.37|15884.37|16004.19|15884.19|16004.68|15884.68|16003.61|15883.61|10
1644476380000|2022-02-10 06:59:40|16003.85|15883.85|16002.73|15882.73|16003.85|15883.85|16002.73|15882.73|10
1644476390000|2022-02-10 06:59:50|16002.84|15882.84|16003.14|15883.14|16003.14|15883.14|16002.27|15882.27|8
1644476400000|2022-02-10 07:00:00|16002.86|15882.86|16001.03|15881.03|16002.86|15882.86|16001.03|15881.03|10
1644476410000|2022-02-10 07:00:10|16000.9|15880.9|16000.27|15880.27|16001.24|15881.24|16000.27|15880.27|10
1644476420000|2022-02-10 07:00:20|16000.18|15880.18|15999.32|15879.32|16000.18|15880.18|15998.6|15878.6|10
1644476430000|2022-02-10 07:00:30|15998.92|15878.92|16000.54|15880.54|16000.72|15880.72|15998.92|15878.92|10
1644476440000|2022-02-10 07:00:40|16000.45|15880.45|16001.06|15881.06|16001.06|15881.06|16000.39|15880.39|9
1644476450000|2022-02-10 07:00:50|16000.91|15880.91|16003.65|15883.65|16003.65|15883.65|16000.91|15880.91|10
1644476460000|2022-02-10 07:01:00|16003.99|15883.99|16005.82|15885.82|16005.82|15885.82|16003.87|15883.87|10
1644476470000|2022-02-10 07:01:10|16006.07|15886.07|16007.77|15887.77|16007.77|15887.77|16005.95|15885.95|10
1644476480000|2022-02-10 07:01:20|16007.33|15887.33|16008.26|15888.26|16008.47|15888.47|16007.24|15887.24|10
1644476490000|2022-02-10 07:01:30|16008.93|15888.93|16009.7|15889.7|16010.03|15890.03|16008.93|15888.93|10
1644476500000|2022-02-10 07:01:40|16009.9|15889.9|16011.08|15891.08|16011.14|15891.14|16009.9|15889.9|10
1644476510000|2022-02-10 07:01:50|16011.32|15891.32|16012.5|15892.5|16012.83|15892.83|16011.32|15891.32|10
1644476520000|2022-02-10 07:02:00|16012.99|15892.99|16013.07|15893.07|16013.19|15893.19|16012.33|15892.33|10
1644476530000|2022-02-10 07:02:10|16013.09|15893.09|16014.34|15894.34|16014.34|15894.34|16013.09|15893.09|10
1644476540000|2022-02-10 07:02:20|16014.57|15894.57|16016.68|15896.68|16016.68|15896.68|16014.53|15894.53|10
1644476550000|2022-02-10 07:02:30|16017.09|15897.09|16016.81|15896.81|16017.09|15897.09|16016.75|15896.75|9
1644476560000|2022-02-10 07:02:40|16016.95|15896.95|16018.67|15898.67|16018.67|15898.67|16016.95|15896.95|8
1644476570000|2022-02-10 07:02:50|16018.55|15898.55|16018.32|15898.32|16018.93|15898.93|16018.18|15898.18|10
1644476580000|2022-02-10 07:03:00|16018.37|15898.37|16016.28|15896.28|16018.37|15898.37|16016.28|15896.28|8
1644476590000|2022-02-10 07:03:10|16016.27|15896.27|16016.79|15896.79|16016.79|15896.79|16015.95|15895.95|10
1644476600000|2022-02-10 07:03:20|16016.78|15896.78|16017.91|15897.91|16017.91|15897.91|16016.78|15896.78|9
1644476610000|2022-02-10 07:03:30|16018.2|15898.2|16017.28|15897.28|16018.27|15898.27|16017.28|15897.28|9
1644476620000|2022-02-10 07:03:40|16017.57|15897.57|16019.38|15899.38|16019.38|15899.38|16017.18|15897.18|10
1644476630000|2022-02-10 07:03:50|16019.55|15899.55|16023.13|15903.13|16023.13|15903.13|16019.55|15899.55|10
1644476640000|2022-02-10 07:04:00|16023.27|15903.27|16022.89|15902.89|16024.21|15904.21|16022.89|15902.89|10
1644476650000|2022-02-10 07:04:10|16022.42|15902.42|16022.84|15902.84|16023.35|15903.35|16022.14|15902.14|8
1644476660000|2022-02-10 07:04:20|16022.47|15902.47|16021.35|15901.35|16022.63|15902.63|16021.35|15901.35|8
1644476670000|2022-02-10 07:04:30|16021.59|15901.59|16020.41|15900.41|16021.59|15901.59|16020.41|15900.41|9
1644476680000|2022-02-10 07:04:40|16020.33|15900.33|16022.17|15902.17|16022.17|15902.17|16020.33|15900.33|10
1644476690000|2022-02-10 07:04:50|16021.8|15901.8|16023.26|15903.26|16023.26|15903.26|16021.51|15901.51|10
1644476700000|2022-02-10 07:05:00|16023.61|15903.61|16024.19|15904.19|16024.19|15904.19|16023.61|15903.61|10
1644476710000|2022-02-10 07:05:10|16024.46|15904.46|16023.78|15903.78|16024.59|15904.59|16023.78|15903.78|10
1644476720000|2022-02-10 07:05:20|16024.51|15904.51|16026.06|15906.06|16026.06|15906.06|16024.09|15904.09|10
1644476730000|2022-02-10 07:05:30|16025.72|15905.72|16028.01|15908.01|16028.01|15908.01|16025.72|15905.72|9
1644476740000|2022-02-10 07:05:40|16028.78|15908.78|16029.24|15909.24|16029.24|15909.24|16028.49|15908.49|10
1644476750000|2022-02-10 07:05:50|16029.74|15909.74|16030.55|15910.55|16030.68|15910.68|16029.74|15909.74|10
1644476760000|2022-02-10 07:06:00|16030.06|15910.06|16030.69|15910.69|16030.69|15910.69|16029.87|15909.87|10
1644476770000|2022-02-10 07:06:10|16030.43|15910.43|16030.68|15910.68|16030.68|15910.68|16029.55|15909.55|9
1644476780000|2022-02-10 07:06:20|16030.89|15910.89|16030.62|15910.62|16030.89|15910.89|16030.62|15910.62|8
1644476790000|2022-02-10 07:06:30|16030.43|15910.43|16028.69|15908.69|16030.43|15910.43|16028.6|15908.6|10
1644476800000|2022-02-10 07:06:40|16028.14|15908.14|16027.95|15907.95|16028.24|15908.24|16027.54|15907.54|9
1644476810000|2022-02-10 07:06:50|16028.52|15908.52|16026.71|15906.71|16028.52|15908.52|16026.71|15906.71|10
1644476820000|2022-02-10 07:07:00|16026.6|15906.6|16026.75|15906.75|16026.75|15906.75|16026.34|15906.34|9
1644476830000|2022-02-10 07:07:10|16026.81|15906.81|16028.59|15908.59|16028.59|15908.59|16026.81|15906.81|9
1644476840000|2022-02-10 07:07:20|16028.89|15908.89|16029.65|15909.65|16029.86|15909.86|16028.82|15908.82|8
1644476850000|2022-02-10 07:07:30|16029.71|15909.71|16029.63|15909.63|16030.1|15910.1|16029.63|15909.63|8
1644476860000|2022-02-10 07:07:40|16029.67|15909.67|16029.86|15909.86|16030.22|15910.22|16029.67|15909.67|9
1644476870000|2022-02-10 07:07:50|16030.23|15910.23|16031.11|15911.11|16031.11|15911.11|16030.23|15910.23|9
1644476880000|2022-02-10 07:08:00|16031.19|15911.19|16032.39|15912.39|16032.4|15912.4|16031.19|15911.19|10
1644476890000|2022-02-10 07:08:10|16032.58|15912.58|16035.7|15915.7|16035.7|15915.7|16032.58|15912.58|10
1644476900000|2022-02-10 07:08:20|16035.54|15915.54|16035.14|15915.14|16035.54|15915.54|16034.8|15914.8|8
1644476910000|2022-02-10 07:08:30|16035.16|15915.16|16036.44|15916.44|16036.65|15916.65|16034.51|15914.51|8
1644476920000|2022-02-10 07:08:40|16036.35|15916.35|16037.46|15917.46|16037.69|15917.69|16036.35|15916.35|10
1644476930000|2022-02-10 07:08:50|16037.47|15917.47|16037.98|15917.98|16037.98|15917.98|16037.03|15917.03|10
1644476940000|2022-02-10 07:09:00|16038.15|15918.15|16037.93|15917.93|16038.15|15918.15|16037.72|15917.72|7
1644476950000|2022-02-10 07:09:10|16037.72|15917.72|16035.35|15915.35|16037.98|15917.98|16035.35|15915.35|10
1644476960000|2022-02-10 07:09:20|16035.7|15915.7|16034.17|15914.17|16035.7|15915.7|16033.9|15913.9|10
1644476970000|2022-02-10 07:09:30|16034.52|15914.52|16034.11|15914.11|16035.39|15915.39|16034.11|15914.11|10
1644476980000|2022-02-10 07:09:40|16033.85|15913.85|16033.92|15913.92|16034.05|15914.05|16033.84|15913.84|7
1644476990000|2022-02-10 07:09:50|16033.53|15913.53|16033.19|15913.19|16033.53|15913.53|16033|15913|8
1644477000000|2022-02-10 07:10:00|16032.8|15912.8|16030.35|15910.35|16032.82|15912.82|16030.35|15910.35|9
1644477010000|2022-02-10 07:10:10|16029.78|15909.78|16027.31|15907.31|16029.78|15909.78|16027.31|15907.31|10
1644477020000|2022-02-10 07:10:20|16026.93|15906.93|16030.44|15910.44|16030.44|15910.44|16026.93|15906.93|10
1644477030000|2022-02-10 07:10:30|16030.46|15910.46|16032.96|15912.96|16032.96|15912.96|16030.14|15910.14|9
1644477040000|2022-02-10 07:10:40|16033.32|15913.32|16032.78|15912.78|16033.86|15913.86|16032.78|15912.78|10
1644477050000|2022-02-10 07:10:50|16032.85|15912.85|16033.8|15913.8|16033.8|15913.8|16032.85|15912.85|9
1644477060000|2022-02-10 07:11:00|16034.38|15914.38|16035.79|15915.79|16035.79|15915.79|16034.35|15914.35|9
1644477070000|2022-02-10 07:11:10|16035.34|15915.34|16036.17|15916.17|16036.21|15916.21|16035.34|15915.34|8
1644477080000|2022-02-10 07:11:20|16036.15|15916.15|16036.15|15916.15|16036.32|15916.32|16036.1|15916.1|9
1644477090000|2022-02-10 07:11:30|16035.73|15915.73|16034.84|15914.84|16035.73|15915.73|16034.84|15914.84|10
1644477100000|2022-02-10 07:11:40|16035.2|15915.2|16035.22|15915.22|16035.22|15915.22|16034.93|15914.93|8
1644477110000|2022-02-10 07:11:50|16035.2|15915.2|16034.95|15914.95|16035.39|15915.39|16034.95|15914.95|7
1644477120000|2022-02-10 07:12:00|16034.94|15914.94|16034.82|15914.82|16034.94|15914.94|16034.58|15914.58|6
1644477130000|2022-02-10 07:12:10|16034.58|15914.58|16034.32|15914.32|16035.06|15915.06|16034.12|15914.12|10
1644477140000|2022-02-10 07:12:20|16033.78|15913.78|16033.73|15913.73|16034.31|15914.31|16033.32|15913.32|10
1644477150000|2022-02-10 07:12:30|16033.71|15913.71|16036.1|15916.1|16036.1|15916.1|16033.71|15913.71|7
1644477160000|2022-02-10 07:12:40|16036.25|15916.25|16035.98|15915.98|16036.65|15916.65|16035.98|15915.98|10
1644477170000|2022-02-10 07:12:50|16036.05|15916.05|16036.54|15916.54|16036.72|15916.72|16036.05|15916.05|10
1644477180000|2022-02-10 07:13:00|16036.58|15916.58|16035.94|15915.94|16036.58|15916.58|16035.58|15915.58|8
1644477190000|2022-02-10 07:13:10|16036|15916|16037.51|15917.51|16037.67|15917.67|16036|15916|10
1644477200000|2022-02-10 07:13:20|16037.55|15917.55|16038.63|15918.63|16038.63|15918.63|16037.26|15917.26|8
1644477210000|2022-02-10 07:13:30|16038.51|15918.51|16038.79|15918.79|16038.82|15918.82|16038.51|15918.51|9
1644477220000|2022-02-10 07:13:40|16038.83|15918.83|16038.45|15918.45|16038.93|15918.93|16038.34|15918.34|10
1644477230000|2022-02-10 07:13:50|16038.19|15918.19|16038.29|15918.29|16038.66|15918.66|16038|15918|8
1644477240000|2022-02-10 07:14:00|16038.45|15918.45|16039.14|15919.14|16039.14|15919.14|16038.23|15918.23|10
1644477250000|2022-02-10 07:14:10|16039.22|15919.22|16040.83|15920.83|16040.83|15920.83|16039.22|15919.22|9
1644477260000|2022-02-10 07:14:20|16041.23|15921.23|16041.79|15921.79|16041.89|15921.89|16041.23|15921.23|9
1644477270000|2022-02-10 07:14:30|16041.95|15921.95|16043.91|15923.91|16043.91|15923.91|16041.95|15921.95|7
1644477280000|2022-02-10 07:14:40|16044.44|15924.44|16045.32|15925.32|16045.63|15925.63|16044.44|15924.44|10
1644477290000|2022-02-10 07:14:50|16045.12|15925.12|16045.18|15925.18|16045.32|15925.32|16044.61|15924.61|10
1644477300000|2022-02-10 07:15:00|16045.25|15925.25|16045.65|15925.65|16045.65|15925.65|16045.25|15925.25|8
1644477310000|2022-02-10 07:15:10|16045.89|15925.89|16046.07|15926.07|16046.23|15926.23|16045.89|15925.89|10
1644477320000|2022-02-10 07:15:20|16045.91|15925.91|16045.1|15925.1|16045.91|15925.91|16045.1|15925.1|10
1644477330000|2022-02-10 07:15:30|16045.05|15925.05|16044.36|15924.36|16045.05|15925.05|16044.36|15924.36|7
1644477340000|2022-02-10 07:15:40|16044.29|15924.29|16043.76|15923.76|16044.29|15924.29|16043.34|15923.34|10
1644477350000|2022-02-10 07:15:50|16043.68|15923.68|16042|15922|16043.68|15923.68|16042|15922|10
1644477360000|2022-02-10 07:16:00|16041.95|15921.95|16041.03|15921.03|16042|15922|16040.88|15920.88|9
1644477370000|2022-02-10 07:16:10|16041|15921|16039.67|15919.67|16041|15921|16039.67|15919.67|10
1644477380000|2022-02-10 07:16:20|16039.7|15919.7|16039.38|15919.38|16039.71|15919.71|16039.05|15919.05|8
1644477390000|2022-02-10 07:16:30|16039.31|15919.31|16040.34|15920.34|16040.34|15920.34|16039.23|15919.23|8
1644477400000|2022-02-10 07:16:40|16041.11|15921.11|16041.33|15921.33|16041.5|15921.5|16041.11|15921.11|9
1644477410000|2022-02-10 07:16:50|16040.38|15920.38|16038.97|15918.97|16040.38|15920.38|16038.97|15918.97|10
1644477420000|2022-02-10 07:17:00|16038.92|15918.92|16038.74|15918.74|16038.92|15918.92|16038.23|15918.23|9
1644477430000|2022-02-10 07:17:10|16038.75|15918.75|16039.44|15919.44|16039.44|15919.44|16038.74|15918.74|10
1644477440000|2022-02-10 07:17:20|16039.38|15919.38|16039.72|15919.72|16040.36|15920.36|16039.38|15919.38|10
1644477450000|2022-02-10 07:17:30|16039.85|15919.85|16037.64|15917.64|16039.85|15919.85|16037.59|15917.59|10
1644477460000|2022-02-10 07:17:40|16038.12|15918.12|16036.6|15916.6|16038.12|15918.12|16036.3|15916.3|10
1644477470000|2022-02-10 07:17:50|16036.52|15916.52|16036.11|15916.11|16036.62|15916.62|16036.11|15916.11|8
1644477480000|2022-02-10 07:18:00|16036.09|15916.09|16035.84|15915.84|16036.09|15916.09|16035.73|15915.73|9
1644477490000|2022-02-10 07:18:10|16035.53|15915.53|16035.61|15915.61|16036.18|15916.18|16035.52|15915.52|9
1644477500000|2022-02-10 07:18:20|16035.53|15915.53|16035.23|15915.23|16035.71|15915.71|16035.2|15915.2|7
1644477510000|2022-02-10 07:18:30|16035.22|15915.22|16034.39|15914.39|16035.22|15915.22|16034.39|15914.39|9
1644477520000|2022-02-10 07:18:40|16034.2|15914.2|16033.16|15913.16|16034.2|15914.2|16033.16|15913.16|9
1644477530000|2022-02-10 07:18:50|16032.99|15912.99|16032.22|15912.22|16032.99|15912.99|16032.07|15912.07|10
1644477540000|2022-02-10 07:19:00|16032.12|15912.12|16031.48|15911.48|16032.18|15912.18|16031.48|15911.48|10
1644477550000|2022-02-10 07:19:10|16032.12|15912.12|16032.47|15912.47|16032.96|15912.96|16032.12|15912.12|9
1644477560000|2022-02-10 07:19:20|16032.6|15912.6|16031.88|15911.88|16032.6|15912.6|16031.85|15911.85|8
1644477570000|2022-02-10 07:19:30|16031.77|15911.77|16026.76|15906.76|16031.77|15911.77|16026.76|15906.76|9
1644477580000|2022-02-10 07:19:40|16026.62|15906.62|16025.42|15905.42|16026.7|15906.7|16025.42|15905.42|7
1644477590000|2022-02-10 07:19:50|16025.4|15905.4|16024.83|15904.83|16025.47|15905.47|16024.83|15904.83|7
1644477600000|2022-02-10 07:20:00|16024.81|15904.81|16024.23|15904.23|16024.81|15904.81|16024.23|15904.23|8
1644477610000|2022-02-10 07:20:10|16023.4|15903.4|16022.2|15902.2|16023.56|15903.56|16022.2|15902.2|10
1644477620000|2022-02-10 07:20:20|16022.53|15902.53|16024.42|15904.42|16024.42|15904.42|16022.53|15902.53|10
1644477630000|2022-02-10 07:20:30|16024.46|15904.46|16026.84|15906.84|16026.84|15906.84|16024.46|15904.46|8
1644477640000|2022-02-10 07:20:40|16026.94|15906.94|16029.97|15909.97|16029.97|15909.97|16026.94|15906.94|9
1644477650000|2022-02-10 07:20:50|16030.01|15910.01|16030.03|15910.03|16030.36|15910.36|16029.95|15909.95|10
1644477660000|2022-02-10 07:21:00|16029.98|15909.98|16030.88|15910.88|16030.9|15910.9|16029.98|15909.98|9
1644477670000|2022-02-10 07:21:10|16031.04|15911.04|16034.81|15914.81|16034.81|15914.81|16031.04|15911.04|10
1644477680000|2022-02-10 07:21:20|16034.93|15914.93|16036.57|15916.57|16036.6|15916.6|16034.93|15914.93|8
1644477690000|2022-02-10 07:21:30|16036.63|15916.63|16034.55|15914.55|16036.63|15916.63|16034.55|15914.55|8
1644477700000|2022-02-10 07:21:40|16034.74|15914.74|16032.55|15912.55|16034.74|15914.74|16032.55|15912.55|9
1644477710000|2022-02-10 07:21:50|16032.47|15912.47|16032.53|15912.53|16032.65|15912.65|16032.47|15912.47|7
1644477720000|2022-02-10 07:22:00|16032.47|15912.47|16032.7|15912.7|16032.7|15912.7|16031.85|15911.85|8
1644477730000|2022-02-10 07:22:10|16032.64|15912.64|16033.07|15913.07|16033.28|15913.28|16032.64|15912.64|8
1644477740000|2022-02-10 07:22:20|16033.23|15913.23|16033.33|15913.33|16033.51|15913.51|16033.22|15913.22|9
1644477750000|2022-02-10 07:22:30|16033.32|15913.32|16032.1|15912.1|16033.32|15913.32|16032.1|15912.1|9
1644477760000|2022-02-10 07:22:40|16031.98|15911.98|16031.41|15911.41|16031.98|15911.98|16031.41|15911.41|6
1644477770000|2022-02-10 07:22:50|16031.33|15911.33|16032.17|15912.17|16032.17|15912.17|16031.14|15911.14|9
1644477780000|2022-02-10 07:23:00|16032.15|15912.15|16031.97|15911.97|16032.41|15912.41|16031.97|15911.97|9
1644477790000|2022-02-10 07:23:10|16032.07|15912.07|16033.98|15913.98|16034.16|15914.16|16032.03|15912.03|10
1644477800000|2022-02-10 07:23:20|16034.37|15914.37|16035.85|15915.85|16035.85|15915.85|16034.13|15914.13|10
1644477810000|2022-02-10 07:23:30|16035.95|15915.95|16036.08|15916.08|16036.54|15916.54|16035.95|15915.95|9
1644477820000|2022-02-10 07:23:40|16036.15|15916.15|16035.11|15915.11|16036.17|15916.17|16035.07|15915.07|9
1644477830000|2022-02-10 07:23:50|16035.05|15915.05|16034.49|15914.49|16035.05|15915.05|16034.49|15914.49|9
1644477840000|2022-02-10 07:24:00|16034.44|15914.44|16034.53|15914.53|16034.72|15914.72|16034.39|15914.39|10
1644477850000|2022-02-10 07:24:10|16034.64|15914.64|16035.06|15915.06|16035.27|15915.27|16034.64|15914.64|10
1644477860000|2022-02-10 07:24:20|16035.22|15915.22|16036.91|15916.91|16036.91|15916.91|16035.22|15915.22|9
1644477870000|2022-02-10 07:24:30|16037.13|15917.13|16038.13|15918.13|16038.13|15918.13|16037.13|15917.13|6
1644477880000|2022-02-10 07:24:40|16038.19|15918.19|16038.32|15918.32|16038.6|15918.6|16037.72|15917.72|10
1644477890000|2022-02-10 07:24:50|16038.13|15918.13|16037.68|15917.68|16038.13|15918.13|16037.41|15917.41|10
1644477900000|2022-02-10 07:25:00|16038.02|15918.02|16035.96|15915.96|16038.3|15918.3|16035.96|15915.96|10
1644477910000|2022-02-10 07:25:10|16035.76|15915.76|16034.81|15914.81|16036.09|15916.09|16034.81|15914.81|9
1644477920000|2022-02-10 07:25:20|16035.03|15915.03|16035.77|15915.77|16035.88|15915.88|16035.02|15915.02|9
1644477930000|2022-02-10 07:25:30|16035.26|15915.26|16035.41|15915.41|16035.41|15915.41|16035.23|15915.23|8
1644477940000|2022-02-10 07:25:40|16035.57|15915.57|16036.17|15916.17|16036.37|15916.37|16035.57|15915.57|8
1644477950000|2022-02-10 07:25:50|16036.54|15916.54|16036.12|15916.12|16036.54|15916.54|16036.1|15916.1|8
1644477960000|2022-02-10 07:26:00|16036.28|15916.28|16036.2|15916.2|16036.35|15916.35|16035.93|15915.93|9
1644477970000|2022-02-10 07:26:10|16036.04|15916.04|16035.78|15915.78|16036.19|15916.19|16035.78|15915.78|8
1644477980000|2022-02-10 07:26:20|16035.8|15915.8|16035.64|15915.64|16035.87|15915.87|16034.87|15914.87|9
1644477990000|2022-02-10 07:26:30|16035.78|15915.78|16036.14|15916.14|16036.14|15916.14|16035.17|15915.17|10
1644478000000|2022-02-10 07:26:40|16036.32|15916.32|16037.86|15917.86|16037.86|15917.86|16036.32|15916.32|9
1644478010000|2022-02-10 07:26:50|16037.84|15917.84|16038.54|15918.54|16038.54|15918.54|16037.61|15917.61|8
1644478020000|2022-02-10 07:27:00|16038.76|15918.76|16038.93|15918.93|16038.93|15918.93|16037.99|15917.99|9
1644478030000|2022-02-10 07:27:10|16038.84|15918.84|16038.54|15918.54|16038.84|15918.84|16037.81|15917.81|8
1644478040000|2022-02-10 07:27:20|16038.46|15918.46|16037.74|15917.74|16038.46|15918.46|16037.72|15917.72|10
1644478050000|2022-02-10 07:27:30|16037.72|15917.72|16037.88|15917.88|16037.88|15917.88|16037.37|15917.37|10
1644478060000|2022-02-10 07:27:40|16037.59|15917.59|16037.64|15917.64|16037.79|15917.79|16037.59|15917.59|8
1644478070000|2022-02-10 07:27:50|16037.65|15917.65|16037.66|15917.66|16037.84|15917.84|16037.65|15917.65|7
1644478080000|2022-02-10 07:28:00|16037.62|15917.62|16036.41|15916.41|16037.76|15917.76|16036.41|15916.41|8
1644478090000|2022-02-10 07:28:10|16035.89|15915.89|16037.27|15917.27|16037.27|15917.27|16035.42|15915.42|10
1644478100000|2022-02-10 07:28:20|16037.84|15917.84|16039.01|15919.01|16039.2|15919.2|16037.84|15917.84|10
1644478110000|2022-02-10 07:28:30|16038.51|15918.51|16039.51|15919.51|16039.52|15919.52|16038.51|15918.51|9
1644478120000|2022-02-10 07:28:40|16039.65|15919.65|16039.15|15919.15|16039.86|15919.86|16039.14|15919.14|8
1644478130000|2022-02-10 07:28:50|16039.14|15919.14|16038.08|15918.08|16039.16|15919.16|16038.01|15918.01|8
1644478140000|2022-02-10 07:29:00|16037.78|15917.78|16037.49|15917.49|16037.88|15917.88|16037.49|15917.49|8
1644478150000|2022-02-10 07:29:10|16037.53|15917.53|16037.99|15917.99|16037.99|15917.99|16037.07|15917.07|9
1644478160000|2022-02-10 07:29:20|16037.61|15917.61|16036.26|15916.26|16037.61|15917.61|16036.26|15916.26|7
1644478170000|2022-02-10 07:29:30|16035.93|15915.93|16034.66|15914.66|16035.93|15915.93|16034.66|15914.66|10
1644478180000|2022-02-10 07:29:40|16034.65|15914.65|16034.26|15914.26|16034.65|15914.65|16034.26|15914.26|8
1644478190000|2022-02-10 07:29:50|16034.46|15914.46|16035.73|15915.73|16035.73|15915.73|16034.3|15914.3|10
1644478200000|2022-02-10 07:30:00|16035.55|15915.55|16036.83|15916.83|16036.83|15916.83|16035.55|15915.55|10
1644478210000|2022-02-10 07:30:10|16036.66|15916.66|16037.47|15917.47|16037.86|15917.86|16036.66|15916.66|8
1644478220000|2022-02-10 07:30:20|16037.24|15917.24|16037.42|15917.42|16037.75|15917.75|16037.11|15917.11|10
1644478230000|2022-02-10 07:30:30|16037.3|15917.3|16036.49|15916.49|16037.59|15917.59|16036.49|15916.49|8
1644478240000|2022-02-10 07:30:40|16036.47|15916.47|16034.07|15914.07|16036.47|15916.47|16033.93|15913.93|7
1644478250000|2022-02-10 07:30:50|16033.87|15913.87|16032.83|15912.83|16034.37|15914.37|16032.83|15912.83|10
1644478260000|2022-02-10 07:31:00|16032.36|15912.36|16028.76|15908.76|16032.36|15912.36|16028.76|15908.76|10
1644478270000|2022-02-10 07:31:10|16028.59|15908.59|16028.1|15908.1|16029.11|15909.11|16028.1|15908.1|10
1644478280000|2022-02-10 07:31:20|16028.19|15908.19|16026.21|15906.21|16028.19|15908.19|16026.21|15906.21|10
1644478290000|2022-02-10 07:31:30|16026.14|15906.14|16025.36|15905.36|16026.14|15906.14|16025.36|15905.36|10
1644478300000|2022-02-10 07:31:40|16025.23|15905.23|16025.63|15905.63|16025.67|15905.67|16025.19|15905.19|10
1644478310000|2022-02-10 07:31:50|16025.83|15905.83|16027.9|15907.9|16027.94|15907.94|16025.61|15905.61|10
1644478320000|2022-02-10 07:32:00|16027.79|15907.79|16030.28|15910.28|16030.36|15910.36|16027.77|15907.77|10
1644478330000|2022-02-10 07:32:10|16030.53|15910.53|16032.95|15912.95|16032.95|15912.95|16030.53|15910.53|9
1644478340000|2022-02-10 07:32:20|16032.96|15912.96|16032.45|15912.45|16033.15|15913.15|16031.69|15911.69|10
1644478350000|2022-02-10 07:32:30|16032.56|15912.56|16032.96|15912.96|16033.73|15913.73|16032.56|15912.56|10
1644478360000|2022-02-10 07:32:40|16033.04|15913.04|16033.83|15913.83|16033.92|15913.92|16033|15913|9
1644478370000|2022-02-10 07:32:50|16033.96|15913.96|16034.59|15914.59|16034.59|15914.59|16033.94|15913.94|9
1644478380000|2022-02-10 07:33:00|16034.57|15914.57|16034.78|15914.78|16035.31|15915.31|16034.57|15914.57|10
1644478390000|2022-02-10 07:33:10|16034.99|15914.99|16035.84|15915.84|16035.84|15915.84|16034.99|15914.99|10
1644478400000|2022-02-10 07:33:20|16035.6|15915.6|16037.69|15917.69|16037.76|15917.76|16035.6|15915.6|10
1644478410000|2022-02-10 07:33:30|16037.73|15917.73|16038.01|15918.01|16038.28|15918.28|16037.73|15917.73|10
1644478420000|2022-02-10 07:33:40|16038.67|15918.67|16038.79|15918.79|16038.95|15918.95|16038.67|15918.67|9
1644478430000|2022-02-10 07:33:50|16038.81|15918.81|16038.2|15918.2|16038.92|15918.92|16037.8|15917.8|9
1644478440000|2022-02-10 07:34:00|16038.22|15918.22|16037.75|15917.75|16038.25|15918.25|16037.35|15917.35|10
1644478450000|2022-02-10 07:34:10|16037.64|15917.64|16035.75|15915.75|16037.64|15917.64|16035.75|15915.75|8
1644478460000|2022-02-10 07:34:20|16035.24|15915.24|16029.45|15909.45|16035.24|15915.24|16029.39|15909.39|10
1644478470000|2022-02-10 07:34:30|16029.25|15909.25|16029.45|15909.45|16029.98|15909.98|16029.25|15909.25|10
1644478480000|2022-02-10 07:34:40|16029.37|15909.37|16030.03|15910.03|16030.05|15910.05|16029.27|15909.27|10
1644478490000|2022-02-10 07:34:50|16029.96|15909.96|16031.6|15911.6|16031.6|15911.6|16029.67|15909.67|10
1644478500000|2022-02-10 07:35:00|16031.58|15911.58|16031.89|15911.89|16031.91|15911.91|16031.39|15911.39|10
1644478510000|2022-02-10 07:35:10|16031.78|15911.78|16031.97|15911.97|16031.97|15911.97|16031.29|15911.29|8
1644478520000|2022-02-10 07:35:20|16031.89|15911.89|16032.15|15912.15|16032.82|15912.82|16031.86|15911.86|10
1644478530000|2022-02-10 07:35:30|16032.2|15912.2|16032.77|15912.77|16032.77|15912.77|16032.2|15912.2|7
1644478540000|2022-02-10 07:35:40|16033.08|15913.08|16033.02|15913.02|16033.16|15913.16|16033.02|15913.02|8
1644478550000|2022-02-10 07:35:50|16033|15913|16031.33|15911.33|16033|15913|16031.33|15911.33|8
1644478560000|2022-02-10 07:36:00|16031.3|15911.3|16029.78|15909.78|16031.3|15911.3|16029.54|15909.54|10
1644478570000|2022-02-10 07:36:10|16029.16|15909.16|16027.36|15907.36|16029.41|15909.41|16027.33|15907.33|9
1644478580000|2022-02-10 07:36:20|16027.46|15907.46|16026.45|15906.45|16027.46|15907.46|16026.45|15906.45|9
1644478590000|2022-02-10 07:36:30|16026.22|15906.22|16025.97|15905.97|16026.42|15906.42|16025.43|15905.43|10
1644478600000|2022-02-10 07:36:40|16025.91|15905.91|16025.37|15905.37|16026.11|15906.11|16025.37|15905.37|8
1644478610000|2022-02-10 07:36:50|16025.33|15905.33|16024.85|15904.85|16025.33|15905.33|16024.85|15904.85|8
1644478620000|2022-02-10 07:37:00|16024.44|15904.44|16023.96|15903.96|16024.44|15904.44|16023.96|15903.96|9
1644478630000|2022-02-10 07:37:10|16023.99|15903.99|16025.61|15905.61|16025.61|15905.61|16023.99|15903.99|10
1644478640000|2022-02-10 07:37:20|16025.6|15905.6|16025.67|15905.67|16026.04|15906.04|16025.52|15905.52|10
1644478650000|2022-02-10 07:37:30|16025.55|15905.55|16026.65|15906.65|16026.75|15906.75|16025.39|15905.39|10
1644478660000|2022-02-10 07:37:40|16026.67|15906.67|16027.31|15907.31|16027.44|15907.44|16026.67|15906.67|10
1644478670000|2022-02-10 07:37:50|16027.34|15907.34|16026.94|15906.94|16027.34|15907.34|16026.89|15906.89|9
1644478680000|2022-02-10 07:38:00|16026.99|15906.99|16026.73|15906.73|16027.15|15907.15|16026.73|15906.73|7
1644478690000|2022-02-10 07:38:10|16026.64|15906.64|16026.91|15906.91|16026.98|15906.98|16026.64|15906.64|8
1644478700000|2022-02-10 07:38:20|16026.57|15906.57|16026.3|15906.3|16026.57|15906.57|16026.06|15906.06|10
1644478710000|2022-02-10 07:38:30|16026.46|15906.46|16026.41|15906.41|16026.47|15906.47|16026.31|15906.31|7
1644478720000|2022-02-10 07:38:40|16026.31|15906.31|16026.06|15906.06|16026.42|15906.42|16026.06|15906.06|9
1644478730000|2022-02-10 07:38:50|16026.03|15906.03|16026.14|15906.14|16026.14|15906.14|16025.74|15905.74|9
1644478740000|2022-02-10 07:39:00|16025.88|15905.88|16025.09|15905.09|16026.05|15906.05|16025.09|15905.09|8
1644478750000|2022-02-10 07:39:10|16024.97|15904.97|16026.31|15906.31|16026.31|15906.31|16024.68|15904.68|10
1644478760000|2022-02-10 07:39:20|16026.3|15906.3|16026.79|15906.79|16027.08|15907.08|16026.3|15906.3|9
1644478770000|2022-02-10 07:39:30|16027|15907|16027.78|15907.78|16027.78|15907.78|16027|15907|9
1644478780000|2022-02-10 07:39:40|16027.63|15907.63|16029.65|15909.65|16029.71|15909.71|16027.61|15907.61|10
1644478790000|2022-02-10 07:39:50|16029.66|15909.66|16029.56|15909.56|16030.29|15910.29|16029.34|15909.34|9
1644478800000|2022-02-10 07:40:00|16029.55|15909.55|16029.41|15909.41|16029.84|15909.84|16029.19|15909.19|10
1644478810000|2022-02-10 07:40:10|16029.51|15909.51|16027|15907|16029.51|15909.51|16027|15907|9
1644478820000|2022-02-10 07:40:20|16026.78|15906.78|16026.4|15906.4|16026.78|15906.78|16026.22|15906.22|8
1644478830000|2022-02-10 07:40:30|16026.28|15906.28|16027.18|15907.18|16027.18|15907.18|16026.28|15906.28|8
1644478840000|2022-02-10 07:40:40|16027.74|15907.74|16028.12|15908.12|16028.55|15908.55|16027.74|15907.74|10
1644478850000|2022-02-10 07:40:50|16028.5|15908.5|16029.23|15909.23|16029.23|15909.23|16028.5|15908.5|10
1644478860000|2022-02-10 07:41:00|16029.34|15909.34|16028.69|15908.69|16029.34|15909.34|16028.69|15908.69|9
1644478870000|2022-02-10 07:41:10|16028.7|15908.7|16028.26|15908.26|16028.92|15908.92|16028.26|15908.26|10
1644478880000|2022-02-10 07:41:20|16028.24|15908.24|16027.72|15907.72|16028.24|15908.24|16027.66|15907.66|9
1644478890000|2022-02-10 07:41:30|16027.9|15907.9|16028.03|15908.03|16028.03|15908.03|16027.54|15907.54|10
1644478900000|2022-02-10 07:41:40|16028.02|15908.02|16028.4|15908.4|16028.4|15908.4|16028|15908|10
1644478910000|2022-02-10 07:41:50|16028.47|15908.47|16028.87|15908.87|16028.87|15908.87|16028.09|15908.09|8
1644478920000|2022-02-10 07:42:00|16028.45|15908.45|16024.03|15904.03|16028.45|15908.45|16024.03|15904.03|10
1644478930000|2022-02-10 07:42:10|16023.21|15903.21|16023.11|15903.11|16023.21|15903.21|16021.58|15901.58|9
1644478940000|2022-02-10 07:42:20|16023.71|15903.71|16023.91|15903.91|16024.17|15904.17|16023.59|15903.59|10
1644478950000|2022-02-10 07:42:30|16023.88|15903.88|16024.7|15904.7|16024.7|15904.7|16023.88|15903.88|9
1644478960000|2022-02-10 07:42:40|16024.22|15904.22|16025.85|15905.85|16025.85|15905.85|16024.16|15904.16|9
1644478970000|2022-02-10 07:42:50|16026.07|15906.07|16026.76|15906.76|16026.76|15906.76|16026.07|15906.07|10
1644478980000|2022-02-10 07:43:00|16026.75|15906.75|16026.89|15906.89|16027.22|15907.22|16026.75|15906.75|7
1644478990000|2022-02-10 07:43:10|16027.33|15907.33|16027.62|15907.62|16028.44|15908.44|16027.33|15907.33|10
1644479000000|2022-02-10 07:43:20|16027.73|15907.73|16027.49|15907.49|16027.73|15907.73|16027.39|15907.39|8
1644479010000|2022-02-10 07:43:30|16028.03|15908.03|16028.37|15908.37|16028.37|15908.37|16027.54|15907.54|9
1644479020000|2022-02-10 07:43:40|16028.5|15908.5|16030.86|15910.86|16030.86|15910.86|16028.5|15908.5|8
1644479030000|2022-02-10 07:43:50|16031.08|15911.08|16032.06|15912.06|16032.07|15912.07|16031.08|15911.08|8
1644479040000|2022-02-10 07:44:00|16032.15|15912.15|16031.74|15911.74|16032.18|15912.18|16031.51|15911.51|9
1644479050000|2022-02-10 07:44:10|16031.58|15911.58|16030.58|15910.58|16031.58|15911.58|16030.58|15910.58|8
1644479060000|2022-02-10 07:44:20|16030.46|15910.46|16027.8|15907.8|16030.46|15910.46|16027.8|15907.8|10
1644479070000|2022-02-10 07:44:30|16027.79|15907.79|16027.38|15907.38|16027.79|15907.79|16027.13|15907.13|8
1644479080000|2022-02-10 07:44:40|16027.4|15907.4|16025.27|15905.27|16027.45|15907.45|16025.02|15905.02|8
1644479090000|2022-02-10 07:44:50|16025.49|15905.49|16027.72|15907.72|16027.72|15907.72|16025.49|15905.49|10
1644479100000|2022-02-10 07:45:00|16028.03|15908.03|16028.56|15908.56|16028.66|15908.66|16028.03|15908.03|10
1644479110000|2022-02-10 07:45:10|16028.91|15908.91|16028.31|15908.31|16028.91|15908.91|16028.1|15908.1|9
1644479120000|2022-02-10 07:45:20|16028|15908|16026.99|15906.99|16028|15908|16026.99|15906.99|10
1644479130000|2022-02-10 07:45:30|16026.84|15906.84|16026.39|15906.39|16026.84|15906.84|16026.33|15906.33|8
1644479140000|2022-02-10 07:45:40|16026.37|15906.37|16026.15|15906.15|16026.37|15906.37|16026.13|15906.13|8
1644479150000|2022-02-10 07:45:50|16025.66|15905.66|16025.6|15905.6|16025.77|15905.77|16025.57|15905.57|8
1644479160000|2022-02-10 07:46:00|16025.79|15905.79|16025.27|15905.27|16025.79|15905.79|16024.92|15904.92|10
1644479170000|2022-02-10 07:46:10|16025.4|15905.4|16024.92|15904.92|16025.4|15905.4|16024.89|15904.89|7
1644479180000|2022-02-10 07:46:20|16024.74|15904.74|16024.76|15904.76|16024.76|15904.76|16024.6|15904.6|7
1644479190000|2022-02-10 07:46:30|16024.65|15904.65|16024.32|15904.32|16024.72|15904.72|16024.32|15904.32|9
1644479200000|2022-02-10 07:46:40|16024.4|15904.4|16024.94|15904.94|16024.95|15904.95|16024.38|15904.38|6
1644479210000|2022-02-10 07:46:50|16025.56|15905.56|16026.78|15906.78|16026.78|15906.78|16025.56|15905.56|8
1644479220000|2022-02-10 07:47:00|16026.52|15906.52|16029.1|15909.1|16029.2|15909.2|16026.5|15906.5|10
1644479230000|2022-02-10 07:47:10|16029.47|15909.47|16030.26|15910.26|16030.36|15910.36|16029.47|15909.47|10
1644479240000|2022-02-10 07:47:20|16030.29|15910.29|16030.52|15910.52|16030.55|15910.55|16030.29|15910.29|6
1644479250000|2022-02-10 07:47:30|16030.71|15910.71|16031.73|15911.73|16031.77|15911.77|16030.71|15910.71|9
1644479260000|2022-02-10 07:47:40|16031.82|15911.82|16033.34|15913.34|16033.34|15913.34|16031.82|15911.82|8
1644479270000|2022-02-10 07:47:50|16033.6|15913.6|16034.53|15914.53|16034.76|15914.76|16033.6|15913.6|9
1644479280000|2022-02-10 07:48:00|16034.21|15914.21|16033.87|15913.87|16034.21|15914.21|16033.81|15913.81|9
1644479290000|2022-02-10 07:48:10|16033.95|15913.95|16035.68|15915.68|16035.68|15915.68|16033.95|15913.95|8
1644479300000|2022-02-10 07:48:20|16035.7|15915.7|16037.22|15917.22|16037.22|15917.22|16035.65|15915.65|8
1644479310000|2022-02-10 07:48:30|16037.21|15917.21|16038.16|15918.16|16038.43|15918.43|16037.21|15917.21|10
1644479320000|2022-02-10 07:48:40|16038.37|15918.37|16039.51|15919.51|16039.51|15919.51|16038.37|15918.37|9
1644479330000|2022-02-10 07:48:50|16040.2|15920.2|16041.68|15921.68|16041.68|15921.68|16040.2|15920.2|9
1644479340000|2022-02-10 07:49:00|16041.29|15921.29|16041.83|15921.83|16041.83|15921.83|16041.29|15921.29|10
1644479350000|2022-02-10 07:49:10|16041.88|15921.88|16041.48|15921.48|16042.14|15922.14|16041.45|15921.45|10
1644479360000|2022-02-10 07:49:20|16041.47|15921.47|16042.66|15922.66|16042.66|15922.66|16041.47|15921.47|9
1644479370000|2022-02-10 07:49:30|16042.69|15922.69|16042.96|15922.96|16043.25|15923.25|16042.65|15922.65|8
1644479380000|2022-02-10 07:49:40|16042.72|15922.72|16041.84|15921.84|16042.73|15922.73|16041.84|15921.84|9
1644479390000|2022-02-10 07:49:50|16041.9|15921.9|16040.63|15920.63|16041.96|15921.96|16040.63|15920.63|8
1644479400000|2022-02-10 07:50:00|16039.95|15919.95|16039.62|15919.62|16040.18|15920.18|16039.62|15919.62|9
1644479410000|2022-02-10 07:50:10|16039.61|15919.61|16041.5|15921.5|16041.72|15921.72|16039.61|15919.61|10
1644479420000|2022-02-10 07:50:20|16041.44|15921.44|16042.77|15922.77|16042.77|15922.77|16041.44|15921.44|10
1644479430000|2022-02-10 07:50:30|16043.32|15923.32|16046.99|15926.99|16046.99|15926.99|16043.32|15923.32|9
1644479440000|2022-02-10 07:50:40|16047.04|15927.04|16047.3|15927.3|16047.39|15927.39|16046.56|15926.56|9
1644479450000|2022-02-10 07:50:50|16047.16|15927.16|16047.53|15927.53|16047.53|15927.53|16046.93|15926.93|9
1644479460000|2022-02-10 07:51:00|16047.63|15927.63|16048.66|15928.66|16049.14|15929.14|16047.63|15927.63|10
1644479470000|2022-02-10 07:51:10|16048.72|15928.72|16047.47|15927.47|16048.72|15928.72|16047.47|15927.47|8
1644479480000|2022-02-10 07:51:20|16047.72|15927.72|16048.5|15928.5|16048.54|15928.54|16047.72|15927.72|10
1644479490000|2022-02-10 07:51:30|16048.51|15928.51|16051.53|15931.53|16051.88|15931.88|16048.51|15928.51|10
1644479500000|2022-02-10 07:51:40|16051.26|15931.26|16052.05|15932.05|16052.11|15932.11|16051.26|15931.26|10
1644479510000|2022-02-10 07:51:50|16051.92|15931.92|16053.14|15933.14|16053.17|15933.17|16051.75|15931.75|10
1644479520000|2022-02-10 07:52:00|16053.72|15933.72|16055.24|15935.24|16055.45|15935.45|16053.72|15933.72|10
1644479530000|2022-02-10 07:52:10|16055.19|15935.19|16058.85|15938.85|16058.85|15938.85|16055.05|15935.05|10
1644479540000|2022-02-10 07:52:20|16058.58|15938.58|16061.46|15941.46|16061.46|15941.46|16058.58|15938.58|8
1644479550000|2022-02-10 07:52:30|16061.38|15941.38|16063.54|15943.54|16063.54|15943.54|16061.38|15941.38|10
1644479560000|2022-02-10 07:52:40|16063.45|15943.45|16063.62|15943.62|16064.13|15944.13|16063.19|15943.19|10
1644479570000|2022-02-10 07:52:50|16063.65|15943.65|16063.81|15943.81|16064.57|15944.57|16063.55|15943.55|10
1644479580000|2022-02-10 07:53:00|16062.75|15942.75|16063.49|15943.49|16063.49|15943.49|16062.75|15942.75|10
1644479590000|2022-02-10 07:53:10|16063.39|15943.39|16063.58|15943.58|16063.58|15943.58|16062.42|15942.42|10
1644479600000|2022-02-10 07:53:20|16063.63|15943.63|16064.28|15944.28|16064.75|15944.75|16063.63|15943.63|9
1644479610000|2022-02-10 07:53:30|16064.31|15944.31|16065.35|15945.35|16065.35|15945.35|16064.31|15944.31|10
1644479620000|2022-02-10 07:53:40|16065.32|15945.32|16065.36|15945.36|16065.53|15945.53|16065.32|15945.32|9
1644479630000|2022-02-10 07:53:50|16065.39|15945.39|16065.96|15945.96|16066.18|15946.18|16065.31|15945.31|10
1644479640000|2022-02-10 07:54:00|16066.02|15946.02|16068.46|15948.46|16068.63|15948.63|16066.02|15946.02|10
1644479650000|2022-02-10 07:54:10|16068.41|15948.41|16066.8|15946.8|16068.41|15948.41|16066.67|15946.67|10
1644479660000|2022-02-10 07:54:20|16066.86|15946.86|16065.69|15945.69|16066.86|15946.86|16065.69|15945.69|10
1644479670000|2022-02-10 07:54:30|16065.58|15945.58|16064.01|15944.01|16065.58|15945.58|16064.01|15944.01|9
1644479680000|2022-02-10 07:54:40|16064.11|15944.11|16063.97|15943.97|16064.29|15944.29|16063.72|15943.72|9
1644479690000|2022-02-10 07:54:50|16064.23|15944.23|16062.18|15942.18|16064.23|15944.23|16062.18|15942.18|7
1644479700000|2022-02-10 07:55:00|16062.39|15942.39|16063.06|15943.06|16063.13|15943.13|16062.24|15942.24|10
1644479710000|2022-02-10 07:55:10|16063.25|15943.25|16065.46|15945.46|16065.46|15945.46|16063.25|15943.25|10
1644479720000|2022-02-10 07:55:20|16065.94|15945.94|16067.23|15947.23|16067.85|15947.85|16065.94|15945.94|9
1644479730000|2022-02-10 07:55:30|16067.99|15947.99|16068.76|15948.76|16068.76|15948.76|16067.99|15947.99|9
1644479740000|2022-02-10 07:55:40|16068.78|15948.78|16070.87|15950.87|16070.87|15950.87|16068.67|15948.67|9
1644479750000|2022-02-10 07:55:50|16071.04|15951.04|16072.61|15952.61|16072.61|15952.61|16071.02|15951.02|10
1644479760000|2022-02-10 07:56:00|16072.63|15952.63|16074.09|15954.09|16074.25|15954.25|16072.63|15952.63|8
1644479770000|2022-02-10 07:56:10|16073.98|15953.98|16075.99|15955.99|16075.99|15955.99|16073.98|15953.98|9
1644479780000|2022-02-10 07:56:20|16077.92|15957.92|16083.46|15963.46|16084.09|15964.09|16077.92|15957.92|10
1644479790000|2022-02-10 07:56:30|16083.29|15963.29|16082.56|15962.56|16084.38|15964.38|16082.56|15962.56|9
1644479800000|2022-02-10 07:56:40|16082.82|15962.82|16081.51|15961.51|16082.82|15962.82|16081.51|15961.51|10
1644479810000|2022-02-10 07:56:50|16081.53|15961.53|16080.26|15960.26|16081.53|15961.53|16080.26|15960.26|7
1644479820000|2022-02-10 07:57:00|16080.34|15960.34|16079.77|15959.77|16080.42|15960.42|16079.65|15959.65|10
1644479830000|2022-02-10 07:57:10|16079.61|15959.61|16079.66|15959.66|16079.66|15959.66|16078.47|15958.47|10
1644479840000|2022-02-10 07:57:20|16079.67|15959.67|16079.56|15959.56|16079.69|15959.69|16078.98|15958.98|9
1644479850000|2022-02-10 07:57:30|16079.66|15959.66|16079.77|15959.77|16080.46|15960.46|16079.64|15959.64|10
1644479860000|2022-02-10 07:57:40|16079.3|15959.3|16078.68|15958.68|16079.3|15959.3|16078.68|15958.68|8
1644479870000|2022-02-10 07:57:50|16079.24|15959.24|16078.16|15958.16|16079.73|15959.73|16078.16|15958.16|10
1644479880000|2022-02-10 07:58:00|16077.81|15957.81|16076.27|15956.27|16077.81|15957.81|16076.27|15956.27|10
1644479890000|2022-02-10 07:58:10|16076|15956|16073.48|15953.48|16076|15956|16073.48|15953.48|10
1644479900000|2022-02-10 07:58:20|16073.03|15953.03|16071.94|15951.94|16073.03|15953.03|16071.65|15951.65|10
1644479910000|2022-02-10 07:58:30|16071.87|15951.87|16072.59|15952.59|16072.84|15952.84|16071.52|15951.52|10
1644479920000|2022-02-10 07:58:40|16072.72|15952.72|16072.59|15952.59|16073.41|15953.41|16072.17|15952.17|10
1644479930000|2022-02-10 07:58:50|16072.62|15952.62|16071.38|15951.38|16073.13|15953.13|16071.38|15951.38|10
1644479940000|2022-02-10 07:59:00|16071.39|15951.39|16072.59|15952.59|16072.59|15952.59|16071.39|15951.39|8
1644479950000|2022-02-10 07:59:10|16072.73|15952.73|16074.16|15954.16|16074.17|15954.17|16072.73|15952.73|10
1644479960000|2022-02-10 07:59:20|16074.08|15954.08|16074.79|15954.79|16074.79|15954.79|16074.03|15954.03|10
1644479970000|2022-02-10 07:59:30|16074.99|15954.99|16073.92|15953.92|16074.99|15954.99|16073.92|15953.92|9
1644479980000|2022-02-10 07:59:40|16074.06|15954.06|16073.28|15953.28|16074.14|15954.14|16073.28|15953.28|9
1644479990000|2022-02-10 07:59:50|16073.11|15953.11|16074.06|15954.06|16074.06|15954.06|16072.39|15952.39|10
1644480000000|2022-02-10 08:00:00|16074.1|15954.1|16074.25|15954.25|16074.59|15954.59|16073.55|15953.55|10
1644480010000|2022-02-10 08:00:10|16073.95|15953.95|16072.17|15952.17|16073.95|15953.95|16071.99|15951.99|9
1644480020000|2022-02-10 08:00:20|16072.05|15952.05|16068.37|15948.37|16072.05|15952.05|16068.37|15948.37|10
1644480030000|2022-02-10 08:00:30|16068.03|15948.03|16065.61|15945.61|16068.03|15948.03|16065.57|15945.57|10
1644480040000|2022-02-10 08:00:40|16065.71|15945.71|16064.11|15944.11|16065.86|15945.86|16064.11|15944.11|9
1644480050000|2022-02-10 08:00:50|16064.24|15944.24|16063.99|15943.99|16064.25|15944.25|16063.42|15943.42|10
1644480060000|2022-02-10 08:01:00|16063.94|15943.94|16063.7|15943.7|16064.55|15944.55|16063.31|15943.31|10
1644480070000|2022-02-10 08:01:10|16063.27|15943.27|16061.7|15941.7|16063.27|15943.27|16061.7|15941.7|10
1644480080000|2022-02-10 08:01:20|16062.18|15942.18|16060.44|15940.44|16063.13|15943.13|16060.44|15940.44|10
1644480090000|2022-02-10 08:01:30|16060.2|15940.2|16061.68|15941.68|16061.71|15941.71|16059.42|15939.42|10
1644480100000|2022-02-10 08:01:40|16061.94|15941.94|16064.42|15944.42|16064.45|15944.45|16061.94|15941.94|10
1644480110000|2022-02-10 08:01:50|16064.37|15944.37|16066.13|15946.13|16066.13|15946.13|16064.35|15944.35|10
1644480120000|2022-02-10 08:02:00|16066.83|15946.83|16067.83|15947.83|16068.3|15948.3|16066.83|15946.83|9
1644480130000|2022-02-10 08:02:10|16067.86|15947.86|16068.83|15948.83|16068.93|15948.93|16067.86|15947.86|10
1644480140000|2022-02-10 08:02:20|16069.05|15949.05|16071.74|15951.74|16071.74|15951.74|16069.05|15949.05|10
1644480150000|2022-02-10 08:02:30|16071.94|15951.94|16074.07|15954.07|16074.21|15954.21|16071.68|15951.68|9
1644480160000|2022-02-10 08:02:40|16074.02|15954.02|16076.01|15956.01|16076.01|15956.01|16074.02|15954.02|9
1644480170000|2022-02-10 08:02:50|16076.14|15956.14|16077.21|15957.21|16077.5|15957.5|16076.14|15956.14|10
1644480180000|2022-02-10 08:03:00|16077.06|15957.06|16077.88|15957.88|16078.07|15958.07|16077.06|15957.06|9
1644480190000|2022-02-10 08:03:10|16077.39|15957.39|16078.88|15958.88|16078.88|15958.88|16077.39|15957.39|9
1644480200000|2022-02-10 08:03:20|16078.2|15958.2|16079.65|15959.65|16079.65|15959.65|16078.07|15958.07|10
1644480210000|2022-02-10 08:03:30|16079.74|15959.74|16081.94|15961.94|16081.94|15961.94|16079.72|15959.72|10
1644480220000|2022-02-10 08:03:40|16082.02|15962.02|16084.35|15964.35|16084.35|15964.35|16081.85|15961.85|10
1644480230000|2022-02-10 08:03:50|16084.93|15964.93|16084.94|15964.94|16085.37|15965.37|16083.71|15963.71|10
1644480240000|2022-02-10 08:04:00|16085.17|15965.17|16083.72|15963.72|16085.31|15965.31|16083.72|15963.72|8
1644480250000|2022-02-10 08:04:10|16083.67|15963.67|16083.37|15963.37|16083.67|15963.67|16083.15|15963.15|10
1644480260000|2022-02-10 08:04:20|16083.4|15963.4|16081.85|15961.85|16083.58|15963.58|16081.85|15961.85|10
1644480270000|2022-02-10 08:04:30|16081.62|15961.62|16081.12|15961.12|16081.89|15961.89|16080.91|15960.91|9
1644480280000|2022-02-10 08:04:40|16080.96|15960.96|16080.27|15960.27|16081.05|15961.05|16080.27|15960.27|8
1644480290000|2022-02-10 08:04:50|16080.13|15960.13|16079.61|15959.61|16080.13|15960.13|16079.18|15959.18|9
1644480300000|2022-02-10 08:05:00|16080.21|15960.21|16080.04|15960.04|16080.28|15960.28|16079.86|15959.86|8
1644480310000|2022-02-10 08:05:10|16080.11|15960.11|16078.88|15958.88|16080.11|15960.11|16078.86|15958.86|8
1644480320000|2022-02-10 08:05:20|16078.99|15958.99|16077.8|15957.8|16078.99|15958.99|16077.8|15957.8|9
1644480330000|2022-02-10 08:05:30|16077.55|15957.55|16077.31|15957.31|16077.55|15957.55|16076.62|15956.62|9
1644480340000|2022-02-10 08:05:40|16077.17|15957.17|16077.15|15957.15|16077.68|15957.68|16077.15|15957.15|7
1644480350000|2022-02-10 08:05:50|16076.81|15956.81|16075.72|15955.72|16076.81|15956.81|16075.72|15955.72|10
1644480360000|2022-02-10 08:06:00|16075.58|15955.58|16075.32|15955.32|16075.58|15955.58|16074.71|15954.71|9
1644480370000|2022-02-10 08:06:10|16075.57|15955.57|16075.81|15955.81|16075.81|15955.81|16075.46|15955.46|9
1644480380000|2022-02-10 08:06:20|16076.22|15956.22|16076.33|15956.33|16076.38|15956.38|16076.04|15956.04|7
1644480390000|2022-02-10 08:06:30|16076.37|15956.37|16076.23|15956.23|16076.44|15956.44|16076.13|15956.13|5
1644480400000|2022-02-10 08:06:40|16076.35|15956.35|16077.91|15957.91|16077.91|15957.91|16076.3|15956.3|9
1644480410000|2022-02-10 08:06:50|16077.86|15957.86|16077.8|15957.8|16078.1|15958.1|16077.72|15957.72|10
1644480420000|2022-02-10 08:07:00|16077.96|15957.96|16078.99|15958.99|16079.06|15959.06|16077.67|15957.67|10
1644480430000|2022-02-10 08:07:10|16079.07|15959.07|16080.4|15960.4|16080.43|15960.43|16079.07|15959.07|10
1644480440000|2022-02-10 08:07:20|16080.85|15960.85|16085.27|15965.27|16085.27|15965.27|16080.85|15960.85|10
1644480450000|2022-02-10 08:07:30|16085.39|15965.39|16085.37|15965.37|16085.39|15965.39|16084.74|15964.74|9
1644480460000|2022-02-10 08:07:40|16085.33|15965.33|16086.6|15966.6|16086.69|15966.69|16085.23|15965.23|9
1644480470000|2022-02-10 08:07:50|16086.43|15966.43|16086.5|15966.5|16087.45|15967.45|16086.43|15966.43|10
1644480480000|2022-02-10 08:08:00|16086.89|15966.89|16087.45|15967.45|16087.56|15967.56|16086.89|15966.89|10
1644480490000|2022-02-10 08:08:10|16087.51|15967.51|16088.19|15968.19|16088.19|15968.19|16087.39|15967.39|10
1644480500000|2022-02-10 08:08:20|16087.97|15967.97|16091.07|15971.07|16091.07|15971.07|16087.97|15967.97|9
1644480510000|2022-02-10 08:08:30|16091.36|15971.36|16092.9|15972.9|16093.11|15973.11|16091.12|15971.12|10
1644480520000|2022-02-10 08:08:40|16092.77|15972.77|16093.17|15973.17|16093.36|15973.36|16092.77|15972.77|10
1644480530000|2022-02-10 08:08:50|16092.17|15972.17|16091.09|15971.09|16092.17|15972.17|16091.03|15971.03|9
1644480540000|2022-02-10 08:09:00|16090.79|15970.79|16091.33|15971.33|16092.17|15972.17|16090.63|15970.63|9
1644480550000|2022-02-10 08:09:10|16091.3|15971.3|16091.26|15971.26|16091.79|15971.79|16090.89|15970.89|10
1644480560000|2022-02-10 08:09:20|16091.29|15971.29|16091.57|15971.57|16092.25|15972.25|16091.29|15971.29|10
1644480570000|2022-02-10 08:09:30|16091.35|15971.35|16091.44|15971.44|16091.75|15971.75|16091.35|15971.35|9
1644480580000|2022-02-10 08:09:40|16091.41|15971.41|16091.81|15971.81|16092.28|15972.28|16091.33|15971.33|10
1644480590000|2022-02-10 08:09:50|16092.13|15972.13|16091.8|15971.8|16092.13|15972.13|16090.82|15970.82|10
1644480600000|2022-02-10 08:10:00|16092.26|15972.26|16092.81|15972.81|16092.81|15972.81|16091.68|15971.68|10
1644480610000|2022-02-10 08:10:10|16092.79|15972.79|16095.2|15975.2|16095.2|15975.2|16092.79|15972.79|10
1644480620000|2022-02-10 08:10:20|16096.09|15976.09|16095.7|15975.7|16096.09|15976.09|16094.98|15974.98|10
1644480630000|2022-02-10 08:10:30|16095.44|15975.44|16096.63|15976.63|16096.68|15976.68|16095.08|15975.08|10
1644480640000|2022-02-10 08:10:40|16096.41|15976.41|16099.2|15979.2|16099.56|15979.56|16096.41|15976.41|10
1644480650000|2022-02-10 08:10:50|16099.34|15979.34|16098.28|15978.28|16099.34|15979.34|16098.28|15978.28|9
1644480660000|2022-02-10 08:11:00|16097.97|15977.97|16097.44|15977.44|16097.97|15977.97|16096.9|15976.9|10
1644480670000|2022-02-10 08:11:10|16097.25|15977.25|16096.03|15976.03|16098.01|15978.01|16096.03|15976.03|10
1644480680000|2022-02-10 08:11:20|16095.57|15975.57|16094.92|15974.92|16095.57|15975.57|16094.5|15974.5|9
1644480690000|2022-02-10 08:11:30|16094.8|15974.8|16092.36|15972.36|16094.8|15974.8|16092.36|15972.36|10
1644480700000|2022-02-10 08:11:40|16092.12|15972.12|16093.04|15973.04|16093.29|15973.29|16092.12|15972.12|10
1644480710000|2022-02-10 08:11:50|16092.69|15972.69|16096.28|15976.28|16096.28|15976.28|16092.69|15972.69|10
1644480720000|2022-02-10 08:12:00|16096.37|15976.37|16099.45|15979.45|16099.67|15979.67|16096.37|15976.37|10
1644480730000|2022-02-10 08:12:10|16099.83|15979.83|16107.43|15987.43|16107.43|15987.43|16099.83|15979.83|10
1644480740000|2022-02-10 08:12:20|16108.22|15988.22|16112.27|15992.27|16112.27|15992.27|16108.22|15988.22|10
1644480750000|2022-02-10 08:12:30|16112.48|15992.48|16117.2|15997.2|16117.2|15997.2|16112.48|15992.48|10
1644480760000|2022-02-10 08:12:40|16117.4|15997.4|16118.74|15998.74|16118.95|15998.95|16117.4|15997.4|10
1644480770000|2022-02-10 08:12:50|16118.66|15998.66|16120.84|16000.84|16120.84|16000.84|16118.66|15998.66|9
1644480780000|2022-02-10 08:13:00|16121.08|16001.08|16122.91|16002.91|16122.91|16002.91|16121.08|16001.08|10
1644480790000|2022-02-10 08:13:10|16122.81|16002.81|16123.76|16003.76|16123.76|16003.76|16122.77|16002.77|10
1644480800000|2022-02-10 08:13:20|16124.03|16004.03|16127.95|16007.95|16127.95|16007.95|16123.44|16003.44|10
1644480810000|2022-02-10 08:13:30|16127.8|16007.8|16128.91|16008.91|16129.24|16009.24|16127.8|16007.8|9
1644480820000|2022-02-10 08:13:40|16128.94|16008.94|16127.35|16007.35|16128.98|16008.98|16127.35|16007.35|10
1644480830000|2022-02-10 08:13:50|16126.43|16006.43|16124.27|16004.27|16126.43|16006.43|16124.05|16004.05|10
1644480840000|2022-02-10 08:14:00|16123.97|16003.97|16119.43|15999.43|16123.97|16003.97|16119.43|15999.43|9
1644480850000|2022-02-10 08:14:10|16118.86|15998.86|16116.58|15996.58|16119.11|15999.11|16116.58|15996.58|10
1644480860000|2022-02-10 08:14:20|16116.55|15996.55|16114.86|15994.86|16116.73|15996.73|16114.86|15994.86|10
1644480870000|2022-02-10 08:14:30|16114.93|15994.93|16113.35|15993.35|16114.93|15994.93|16113.35|15993.35|10
1644480880000|2022-02-10 08:14:40|16113.45|15993.45|16112.46|15992.46|16113.45|15993.45|16112.46|15992.46|8
1644480890000|2022-02-10 08:14:50|16111.66|15991.66|16112.01|15992.01|16112.13|15992.13|16110.94|15990.94|9
1644480900000|2022-02-10 08:15:00|16111.36|15991.36|16114.8|15994.8|16114.8|15994.8|16111.04|15991.04|10
1644480910000|2022-02-10 08:15:10|16114.78|15994.78|16116.82|15996.82|16117.12|15997.12|16114.78|15994.78|9
1644480920000|2022-02-10 08:15:20|16117.26|15997.26|16116.45|15996.45|16117.27|15997.27|16116.45|15996.45|10
1644480930000|2022-02-10 08:15:30|16116.33|15996.33|16112.85|15992.85|16116.38|15996.38|16112.85|15992.85|10
1644480940000|2022-02-10 08:15:40|16112.75|15992.75|16111.26|15991.26|16112.83|15992.83|16111.26|15991.26|9
1644480950000|2022-02-10 08:15:50|16111.52|15991.52|16110.33|15990.33|16111.54|15991.54|16110.33|15990.33|10
1644480960000|2022-02-10 08:16:00|16110.36|15990.36|16108.18|15988.18|16110.56|15990.56|16108.18|15988.18|10
1644480970000|2022-02-10 08:16:10|16108|15988|16105.03|15985.03|16108|15988|16105.03|15985.03|10
1644480980000|2022-02-10 08:16:20|16104.61|15984.61|16105.68|15985.68|16105.68|15985.68|16103.79|15983.79|10
1644480990000|2022-02-10 08:16:30|16106.19|15986.19|16106.97|15986.97|16107.49|15987.49|16106.19|15986.19|10
1644481000000|2022-02-10 08:16:40|16106.85|15986.85|16106.32|15986.32|16107.16|15987.16|16106.32|15986.32|10
1644481010000|2022-02-10 08:16:50|16106.34|15986.34|16105.7|15985.7|16106.39|15986.39|16105.69|15985.69|10
1644481020000|2022-02-10 08:17:00|16105|15985|16106.82|15986.82|16106.82|15986.82|16105|15985|10
1644481030000|2022-02-10 08:17:10|16107.79|15987.79|16109.21|15989.21|16109.21|15989.21|16107.76|15987.76|9
1644481040000|2022-02-10 08:17:20|16109.35|15989.35|16108.59|15988.59|16109.39|15989.39|16108.26|15988.26|10
1644481050000|2022-02-10 08:17:30|16108.58|15988.58|16108.51|15988.51|16108.92|15988.92|16108.34|15988.34|10
1644481060000|2022-02-10 08:17:40|16108.7|15988.7|16108.53|15988.53|16109.8|15989.8|16108.53|15988.53|10
1644481070000|2022-02-10 08:17:50|16108.4|15988.4|16108.45|15988.45|16108.45|15988.45|16107.98|15987.98|10
1644481080000|2022-02-10 08:18:00|16108.67|15988.67|16107.1|15987.1|16108.67|15988.67|16107.1|15987.1|10
1644481090000|2022-02-10 08:18:10|16106.97|15986.97|16105.94|15985.94|16106.97|15986.97|16105.94|15985.94|7
1644481100000|2022-02-10 08:18:20|16105.84|15985.84|16105.85|15985.85|16106.48|15986.48|16105.74|15985.74|10
1644481110000|2022-02-10 08:18:30|16106.21|15986.21|16106.56|15986.56|16106.89|15986.89|16106.21|15986.21|9
1644481120000|2022-02-10 08:18:40|16106.51|15986.51|16105.97|15985.97|16106.71|15986.71|16105.55|15985.55|9
1644481130000|2022-02-10 08:18:50|16106.03|15986.03|16106.77|15986.77|16106.77|15986.77|16105.73|15985.73|8
1644481140000|2022-02-10 08:19:00|16106.59|15986.59|16106.79|15986.79|16107.11|15987.11|16106.59|15986.59|9
1644481150000|2022-02-10 08:19:10|16107.19|15987.19|16110.68|15990.68|16110.68|15990.68|16107.19|15987.19|10
1644481160000|2022-02-10 08:19:20|16111.05|15991.05|16113.2|15993.2|16113.24|15993.24|16111.05|15991.05|10
1644481170000|2022-02-10 08:19:30|16113.84|15993.84|16112.82|15992.82|16113.84|15993.84|16112.61|15992.61|9
1644481180000|2022-02-10 08:19:40|16113.18|15993.18|16112.6|15992.6|16113.18|15993.18|16112.6|15992.6|8
1644481190000|2022-02-10 08:19:50|16112.41|15992.41|16111.19|15991.19|16112.41|15992.41|16111.19|15991.19|8
1644481200000|2022-02-10 08:20:00|16111.12|15991.12|16110.11|15990.11|16111.12|15991.12|16110.11|15990.11|6
1644481210000|2022-02-10 08:20:10|16109.74|15989.74|16107.09|15987.09|16109.74|15989.74|16107.09|15987.09|7
1644481220000|2022-02-10 08:20:20|16107.17|15987.17|16107.07|15987.07|16107.17|15987.17|16106.17|15986.17|10
1644481230000|2022-02-10 08:20:30|16107.18|15987.18|16107.87|15987.87|16108.26|15988.26|16107.18|15987.18|10
1644481240000|2022-02-10 08:20:40|16106.48|15986.48|16106.58|15986.58|16106.8|15986.8|16106.48|15986.48|9
1644481250000|2022-02-10 08:20:50|16106.44|15986.44|16107.5|15987.5|16107.92|15987.92|16106.25|15986.25|10
1644481260000|2022-02-10 08:21:00|16107.43|15987.43|16107.61|15987.61|16107.86|15987.86|16107.18|15987.18|8
1644481270000|2022-02-10 08:21:10|16107.58|15987.58|16107.51|15987.51|16107.67|15987.67|16107.1|15987.1|9
1644481280000|2022-02-10 08:21:20|16107.49|15987.49|16106.24|15986.24|16107.49|15987.49|16106.24|15986.24|10
1644481290000|2022-02-10 08:21:30|16106.82|15986.82|16105.31|15985.31|16107.93|15987.93|16105.31|15985.31|9
1644481300000|2022-02-10 08:21:40|16104.99|15984.99|16103.08|15983.08|16104.99|15984.99|16103.08|15983.08|10
1644481310000|2022-02-10 08:21:50|16102.61|15982.61|16104.18|15984.18|16104.18|15984.18|16102.54|15982.54|10
1644481320000|2022-02-10 08:22:00|16104.06|15984.06|16102.83|15982.83|16104.06|15984.06|16102.64|15982.64|10
1644481330000|2022-02-10 08:22:10|16102.63|15982.63|16101.74|15981.74|16102.63|15982.63|16101.63|15981.63|10
1644481340000|2022-02-10 08:22:20|16101.75|15981.75|16102.54|15982.54|16102.66|15982.66|16101.74|15981.74|8
1644481350000|2022-02-10 08:22:30|16102.75|15982.75|16103.18|15983.18|16103.18|15983.18|16102.74|15982.74|9
1644481360000|2022-02-10 08:22:40|16103.24|15983.24|16105.08|15985.08|16105.08|15985.08|16103.24|15983.24|9
1644481370000|2022-02-10 08:22:50|16105.62|15985.62|16105.62|15985.62|16105.79|15985.79|16105.55|15985.55|7
1644481380000|2022-02-10 08:23:00|16106.1|15986.1|16104.45|15984.45|16106.1|15986.1|16104.45|15984.45|8
1644481390000|2022-02-10 08:23:10|16104.59|15984.59|16105.95|15985.95|16105.95|15985.95|16104.33|15984.33|9
1644481400000|2022-02-10 08:23:20|16106.39|15986.39|16106.43|15986.43|16106.64|15986.64|16106.19|15986.19|8
1644481410000|2022-02-10 08:23:30|16106.38|15986.38|16107.17|15987.17|16107.33|15987.33|16106.38|15986.38|9
1644481420000|2022-02-10 08:23:40|16107.08|15987.08|16107.04|15987.04|16107.08|15987.08|16106.57|15986.57|9
1644481430000|2022-02-10 08:23:50|16106.72|15986.72|16104.8|15984.8|16106.72|15986.72|16104.52|15984.52|8
1644481440000|2022-02-10 08:24:00|16104.72|15984.72|16104.33|15984.33|16104.72|15984.72|16103.85|15983.85|8
1644481450000|2022-02-10 08:24:10|16104.28|15984.28|16106.51|15986.51|16106.51|15986.51|16104.05|15984.05|10
1644481460000|2022-02-10 08:24:20|16106.87|15986.87|16105.44|15985.44|16106.87|15986.87|16105.44|15985.44|8
1644481470000|2022-02-10 08:24:30|16105.16|15985.16|16105.1|15985.1|16105.16|15985.16|16104.95|15984.95|10
1644481480000|2022-02-10 08:24:40|16104.74|15984.74|16103.83|15983.83|16104.74|15984.74|16103.74|15983.74|8
1644481490000|2022-02-10 08:24:50|16103.28|15983.28|16101.04|15981.04|16103.28|15983.28|16101.04|15981.04|9
1644481500000|2022-02-10 08:25:00|16100.74|15980.74|16099.82|15979.82|16100.74|15980.74|16099.79|15979.79|9
1644481510000|2022-02-10 08:25:10|16099.78|15979.78|16098.8|15978.8|16099.78|15979.78|16098.71|15978.71|9
1644481520000|2022-02-10 08:25:20|16097.89|15977.89|16096.98|15976.98|16097.89|15977.89|16096.98|15976.98|10
1644481530000|2022-02-10 08:25:30|16097.07|15977.07|16097.49|15977.49|16097.96|15977.96|16097.07|15977.07|8
1644481540000|2022-02-10 08:25:40|16097.39|15977.39|16096.67|15976.67|16097.39|15977.39|16096.67|15976.67|10
1644481550000|2022-02-10 08:25:50|16096.82|15976.82|16094.89|15974.89|16096.82|15976.82|16094.89|15974.89|10
1644481560000|2022-02-10 08:26:00|16094.66|15974.66|16095.7|15975.7|16095.89|15975.89|16094.66|15974.66|10
1644481570000|2022-02-10 08:26:10|16095.68|15975.68|16093.14|15973.14|16095.84|15975.84|16093.14|15973.14|10
1644481580000|2022-02-10 08:26:20|16093.1|15973.1|16092.6|15972.6|16093.56|15973.56|16092.6|15972.6|10
1644481590000|2022-02-10 08:26:30|16092.24|15972.24|16089.81|15969.81|16092.51|15972.51|16089.81|15969.81|9
1644481600000|2022-02-10 08:26:40|16089.8|15969.8|16090.51|15970.51|16090.51|15970.51|16089.18|15969.18|8
1644481610000|2022-02-10 08:26:50|16090.44|15970.44|16092.13|15972.13|16092.13|15972.13|16090.44|15970.44|9
1644481620000|2022-02-10 08:27:00|16092.49|15972.49|16091.86|15971.86|16092.72|15972.72|16091.86|15971.86|10
1644481630000|2022-02-10 08:27:10|16091.57|15971.57|16092.34|15972.34|16092.89|15972.89|16091.57|15971.57|10
1644481640000|2022-02-10 08:27:20|16091.95|15971.95|16093.63|15973.63|16093.63|15973.63|16091.95|15971.95|9
1644481650000|2022-02-10 08:27:30|16093.55|15973.55|16096.36|15976.36|16096.36|15976.36|16093.55|15973.55|8
1644481660000|2022-02-10 08:27:40|16096.39|15976.39|16099.02|15979.02|16099.02|15979.02|16096.39|15976.39|10
1644481670000|2022-02-10 08:27:50|16099.06|15979.06|16100.62|15980.62|16100.9|15980.9|16099.06|15979.06|10
1644481680000|2022-02-10 08:28:00|16101.06|15981.06|16101.34|15981.34|16101.46|15981.46|16100.91|15980.91|9
1644481690000|2022-02-10 08:28:10|16101.32|15981.32|16102|15982|16102.03|15982.03|16101.02|15981.02|10
1644481700000|2022-02-10 08:28:20|16101.92|15981.92|16102.41|15982.41|16102.41|15982.41|16101.59|15981.59|9
1644481710000|2022-02-10 08:28:30|16102.28|15982.28|16104.66|15984.66|16105.05|15985.05|16102.28|15982.28|9
1644481720000|2022-02-10 08:28:40|16104.65|15984.65|16106.56|15986.56|16106.87|15986.87|16104.51|15984.51|9
1644481730000|2022-02-10 08:28:50|16106.59|15986.59|16107.26|15987.26|16107.47|15987.47|16106.57|15986.57|9
1644481740000|2022-02-10 08:29:00|16107.12|15987.12|16103.69|15983.69|16107.12|15987.12|16103.69|15983.69|9
1644481750000|2022-02-10 08:29:10|16103.64|15983.64|16102.56|15982.56|16103.64|15983.64|16102.56|15982.56|9
1644481760000|2022-02-10 08:29:20|16102.96|15982.96|16103.66|15983.66|16103.66|15983.66|16102.96|15982.96|5
1644481770000|2022-02-10 08:29:30|16103.35|15983.35|16103.57|15983.57|16103.72|15983.72|16103.04|15983.04|9
1644481780000|2022-02-10 08:29:40|16103.73|15983.73|16103.87|15983.87|16104.12|15984.12|16103.71|15983.71|9
1644481790000|2022-02-10 08:29:50|16103.97|15983.97|16104.51|15984.51|16104.51|15984.51|16103.97|15983.97|7
1644481800000|2022-02-10 08:30:00|16104.38|15984.38|16106.52|15986.52|16106.52|15986.52|16104.38|15984.38|9
1644481810000|2022-02-10 08:30:10|16106.63|15986.63|16104.66|15984.66|16106.64|15986.64|16104.66|15984.66|9
1644481820000|2022-02-10 08:30:20|16103.81|15983.81|16103.2|15983.2|16103.81|15983.81|16102.26|15982.26|10
1644481830000|2022-02-10 08:30:30|16103.12|15983.12|16104.52|15984.52|16104.52|15984.52|16103.12|15983.12|10
1644481840000|2022-02-10 08:30:40|16104.29|15984.29|16102.08|15982.08|16104.29|15984.29|16102.08|15982.08|10
1644481850000|2022-02-10 08:30:50|16101.99|15981.99|16102.03|15982.03|16102.07|15982.07|16100.78|15980.78|10
1644481860000|2022-02-10 08:31:00|16101.97|15981.97|16100.14|15980.14|16101.97|15981.97|16100.14|15980.14|10
1644481870000|2022-02-10 08:31:10|16099.96|15979.96|16096.31|15976.31|16099.96|15979.96|16096.31|15976.31|9
1644481880000|2022-02-10 08:31:20|16096.26|15976.26|16094.66|15974.66|16096.26|15976.26|16094.55|15974.55|10
1644481890000|2022-02-10 08:31:30|16094.6|15974.6|16092.72|15972.72|16094.6|15974.6|16092.72|15972.72|9
1644481900000|2022-02-10 08:31:40|16092.46|15972.46|16092.65|15972.65|16093.02|15973.02|16092.4|15972.4|9
1644481910000|2022-02-10 08:31:50|16092.48|15972.48|16091.66|15971.66|16092.57|15972.57|16091.66|15971.66|10
1644481920000|2022-02-10 08:32:00|16091.37|15971.37|16091.22|15971.22|16091.51|15971.51|16090.94|15970.94|9
1644481930000|2022-02-10 08:32:10|16090.8|15970.8|16089.28|15969.28|16090.8|15970.8|16089.23|15969.23|9
1644481940000|2022-02-10 08:32:20|16088.79|15968.79|16089.21|15969.21|16089.21|15969.21|16088.31|15968.31|8
1644481950000|2022-02-10 08:32:30|16089.57|15969.57|16090.61|15970.61|16090.61|15970.61|16089.57|15969.57|10
1644481960000|2022-02-10 08:32:40|16090.79|15970.79|16090.56|15970.56|16090.92|15970.92|16090.3|15970.3|9
1644481970000|2022-02-10 08:32:50|16090.69|15970.69|16091.79|15971.79|16091.79|15971.79|16090.49|15970.49|10
1644481980000|2022-02-10 08:33:00|16091.86|15971.86|16092.54|15972.54|16092.68|15972.68|16091.86|15971.86|10
1644481990000|2022-02-10 08:33:10|16093.11|15973.11|16095.35|15975.35|16095.35|15975.35|16093.11|15973.11|9
1644482000000|2022-02-10 08:33:20|16095.8|15975.8|16097.46|15977.46|16097.52|15977.52|16095.8|15975.8|9
1644482010000|2022-02-10 08:33:30|16097.31|15977.31|16098.35|15978.35|16098.35|15978.35|16097.3|15977.3|7
1644482020000|2022-02-10 08:33:40|16098.43|15978.43|16099.77|15979.77|16099.77|15979.77|16098.43|15978.43|10
1644482030000|2022-02-10 08:33:50|16100.62|15980.62|16101.07|15981.07|16101.39|15981.39|16100.62|15980.62|9
1644482040000|2022-02-10 08:34:00|16101.62|15981.62|16101|15981|16101.71|15981.71|16101|15981|9
1644482050000|2022-02-10 08:34:10|16101.16|15981.16|16104.14|15984.14|16104.16|15984.16|16101.16|15981.16|8
1644482060000|2022-02-10 08:34:20|16104.76|15984.76|16104.72|15984.72|16105.56|15985.56|16104.71|15984.71|8
1644482070000|2022-02-10 08:34:30|16104.78|15984.78|16104.24|15984.24|16104.89|15984.89|16104.24|15984.24|9
1644482080000|2022-02-10 08:34:40|16104.23|15984.23|16101.19|15981.19|16104.23|15984.23|16101.19|15981.19|9
1644482090000|2022-02-10 08:34:50|16100.81|15980.81|16100.08|15980.08|16100.81|15980.81|16100.08|15980.08|10
1644482100000|2022-02-10 08:35:00|16100.12|15980.12|16100.73|15980.73|16100.73|15980.73|16100.07|15980.07|10
1644482110000|2022-02-10 08:35:10|16100.74|15980.74|16102.68|15982.68|16102.68|15982.68|16100.74|15980.74|10
1644482120000|2022-02-10 08:35:20|16101.47|15981.47|16101.08|15981.08|16102.16|15982.16|16101.08|15981.08|9
1644482130000|2022-02-10 08:35:30|16101.1|15981.1|16102.32|15982.32|16102.42|15982.42|16101.1|15981.1|10
1644482140000|2022-02-10 08:35:40|16102.38|15982.38|16101.86|15981.86|16102.38|15982.38|16101.86|15981.86|9
1644482150000|2022-02-10 08:35:50|16101.84|15981.84|16101.28|15981.28|16101.84|15981.84|16101.16|15981.16|9
1644482160000|2022-02-10 08:36:00|16100.99|15980.99|16099.93|15979.93|16100.99|15980.99|16099.93|15979.93|10
1644482170000|2022-02-10 08:36:10|16099.84|15979.84|16099.54|15979.54|16099.84|15979.84|16099.12|15979.12|8
1644482180000|2022-02-10 08:36:20|16099.33|15979.33|16099.23|15979.23|16099.84|15979.84|16099.06|15979.06|10
1644482190000|2022-02-10 08:36:30|16099.47|15979.47|16098.2|15978.2|16099.47|15979.47|16097.89|15977.89|10
1644482200000|2022-02-10 08:36:40|16098.19|15978.19|16102.09|15982.09|16102.09|15982.09|16098.19|15978.19|10
1644482210000|2022-02-10 08:36:50|16102.21|15982.21|16103.8|15983.8|16103.8|15983.8|16102.21|15982.21|9
1644482220000|2022-02-10 08:37:00|16103.75|15983.75|16104.49|15984.49|16104.67|15984.67|16103.75|15983.75|10
1644482230000|2022-02-10 08:37:10|16104.58|15984.58|16104.41|15984.41|16104.71|15984.71|16104.38|15984.38|8
1644482240000|2022-02-10 08:37:20|16104.43|15984.43|16103.65|15983.65|16104.43|15984.43|16103.55|15983.55|10
1644482250000|2022-02-10 08:37:30|16103.6|15983.6|16103.18|15983.18|16103.66|15983.66|16103|15983|10
1644482260000|2022-02-10 08:37:40|16103.11|15983.11|16103.61|15983.61|16103.84|15983.84|16103.11|15983.11|9
1644482270000|2022-02-10 08:37:50|16103.88|15983.88|16104.81|15984.81|16104.81|15984.81|16103.88|15983.88|9
1644482280000|2022-02-10 08:38:00|16104.82|15984.82|16104.37|15984.37|16104.82|15984.82|16104.37|15984.37|9
1644482290000|2022-02-10 08:38:10|16104.44|15984.44|16106.01|15986.01|16106.17|15986.17|16104.44|15984.44|10
1644482300000|2022-02-10 08:38:20|16105.5|15985.5|16107|15987|16107.21|15987.21|16105.5|15985.5|10
1644482310000|2022-02-10 08:38:30|16107.36|15987.36|16109.49|15989.49|16109.49|15989.49|16107.36|15987.36|10
1644482320000|2022-02-10 08:38:40|16109.58|15989.58|16111.21|15991.21|16111.43|15991.43|16109.58|15989.58|10
1644482330000|2022-02-10 08:38:50|16111.2|15991.2|16113.5|15993.5|16113.9|15993.9|16111.2|15991.2|10
1644482340000|2022-02-10 08:39:00|16113.45|15993.45|16118.65|15998.65|16118.65|15998.65|16113.45|15993.45|9
1644482350000|2022-02-10 08:39:10|16119.42|15999.42|16118.79|15998.79|16119.42|15999.42|16118.65|15998.65|10
1644482360000|2022-02-10 08:39:20|16118.68|15998.68|16118.23|15998.23|16120.19|16000.19|16118.23|15998.23|9
1644482370000|2022-02-10 08:39:30|16117.64|15997.64|16117.07|15997.07|16117.64|15997.64|16117|15997|10
1644482380000|2022-02-10 08:39:40|16116.95|15996.95|16116.87|15996.87|16117.61|15997.61|16116.87|15996.87|10
1644482390000|2022-02-10 08:39:50|16117.2|15997.2|16118.45|15998.45|16118.82|15998.82|16116.49|15996.49|9
1644482400000|2022-02-10 08:40:00|16118.6|15998.6|16119.14|15999.14|16119.14|15999.14|16118.25|15998.25|10
1644482410000|2022-02-10 08:40:10|16118.91|15998.91|16121|16001|16121.23|16001.23|16118.53|15998.53|10
1644482420000|2022-02-10 08:40:20|16121.4|16001.4|16121.64|16001.64|16122.28|16002.28|16121.4|16001.4|10
1644482430000|2022-02-10 08:40:30|16121.56|16001.56|16120.14|16000.14|16121.56|16001.56|16120.14|16000.14|9
1644482440000|2022-02-10 08:40:40|16119.99|15999.99|16119|15999|16119.99|15999.99|16118.75|15998.75|10
1644482450000|2022-02-10 08:40:50|16119.19|15999.19|16119.03|15999.03|16119.34|15999.34|16119.03|15999.03|7
1644482460000|2022-02-10 08:41:00|16119.16|15999.16|16119.22|15999.22|16119.22|15999.22|16118.97|15998.97|9
1644482470000|2022-02-10 08:41:10|16119.5|15999.5|16118.63|15998.63|16119.5|15999.5|16118.63|15998.63|9
1644482480000|2022-02-10 08:41:20|16118.56|15998.56|16118.91|15998.91|16118.99|15998.99|16118.49|15998.49|8
1644482490000|2022-02-10 08:41:30|16118.77|15998.77|16119.76|15999.76|16119.76|15999.76|16118.77|15998.77|8
1644482500000|2022-02-10 08:41:40|16119.7|15999.7|16119.87|15999.87|16119.95|15999.95|16119.65|15999.65|10
1644482510000|2022-02-10 08:41:50|16119.88|15999.88|16120.13|16000.13|16120.82|16000.82|16119.88|15999.88|9
1644482520000|2022-02-10 08:42:00|16119.7|15999.7|16118.25|15998.25|16119.7|15999.7|16118.24|15998.24|10
1644482530000|2022-02-10 08:42:10|16118.24|15998.24|16117.19|15997.19|16118.24|15998.24|16117.19|15997.19|9
1644482540000|2022-02-10 08:42:20|16117.05|15997.05|16117.19|15997.19|16117.19|15997.19|16117.03|15997.03|8
1644482550000|2022-02-10 08:42:30|16117.17|15997.17|16117.38|15997.38|16117.38|15997.38|16117.09|15997.09|7
1644482560000|2022-02-10 08:42:40|16117.44|15997.44|16117.86|15997.86|16118.21|15998.21|16117.44|15997.44|10
1644482570000|2022-02-10 08:42:50|16118.18|15998.18|16118.63|15998.63|16118.63|15998.63|16118.16|15998.16|7
1644482580000|2022-02-10 08:43:00|16119.26|15999.26|16118.3|15998.3|16119.61|15999.61|16118.3|15998.3|8
1644482590000|2022-02-10 08:43:10|16118.29|15998.29|16113.82|15993.82|16118.29|15998.29|16113.82|15993.82|10
1644482600000|2022-02-10 08:43:20|16113.17|15993.17|16110.27|15990.27|16113.25|15993.25|16110.27|15990.27|10
1644482610000|2022-02-10 08:43:30|16110.28|15990.28|16108.9|15988.9|16110.31|15990.31|16108.53|15988.53|10
1644482620000|2022-02-10 08:43:40|16108.14|15988.14|16108.01|15988.01|16108.33|15988.33|16107.66|15987.66|6
1644482630000|2022-02-10 08:43:50|16108.02|15988.02|16105.49|15985.49|16108.32|15988.32|16105.49|15985.49|9
1644482640000|2022-02-10 08:44:00|16105.35|15985.35|16104.93|15984.93|16105.39|15985.39|16104.93|15984.93|10
1644482650000|2022-02-10 08:44:10|16104.55|15984.55|16102.37|15982.37|16104.55|15984.55|16102.36|15982.36|10
1644482660000|2022-02-10 08:44:20|16101.93|15981.93|16101.71|15981.71|16102.12|15982.12|16101.71|15981.71|10
1644482670000|2022-02-10 08:44:30|16102.41|15982.41|16106.4|15986.4|16106.4|15986.4|16102.41|15982.41|10
1644482680000|2022-02-10 08:44:40|16106.72|15986.72|16107.67|15987.67|16107.67|15987.67|16106.72|15986.72|10
1644482690000|2022-02-10 08:44:50|16107.43|15987.43|16108.74|15988.74|16108.74|15988.74|16107.43|15987.43|8
1644482700000|2022-02-10 08:45:00|16108.49|15988.49|16109.09|15989.09|16109.09|15989.09|16108.43|15988.43|10
1644482710000|2022-02-10 08:45:10|16109.11|15989.11|16110.38|15990.38|16110.48|15990.48|16109|15989|9
1644482720000|2022-02-10 08:45:20|16109.56|15989.56|16111|15991|16111|15991|16109.56|15989.56|9
1644482730000|2022-02-10 08:45:30|16113.1|15993.1|16116.3|15996.3|16116.3|15996.3|16112.11|15992.11|10
1644482740000|2022-02-10 08:45:40|16117.25|15997.25|16118.27|15998.27|16119.56|15999.56|16117.25|15997.25|9
1644482750000|2022-02-10 08:45:50|16118.46|15998.46|16116.39|15996.39|16118.98|15998.98|16116.39|15996.39|10
1644482760000|2022-02-10 08:46:00|16116.4|15996.4|16112.68|15992.68|16116.4|15996.4|16112.58|15992.58|10
1644482770000|2022-02-10 08:46:10|16111.95|15991.95|16109.37|15989.37|16111.98|15991.98|16109.37|15989.37|10
1644482780000|2022-02-10 08:46:20|16109.4|15989.4|16107.77|15987.77|16109.4|15989.4|16107.77|15987.77|10
1644482790000|2022-02-10 08:46:30|16107.82|15987.82|16108.49|15988.49|16108.63|15988.63|16107.82|15987.82|8
1644482800000|2022-02-10 08:46:40|16108.55|15988.55|16108.9|15988.9|16108.9|15988.9|16108.36|15988.36|10
1644482810000|2022-02-10 08:46:50|16108.96|15988.96|16108.63|15988.63|16108.96|15988.96|16107.66|15987.66|10
1644482820000|2022-02-10 08:47:00|16108.75|15988.75|16108.14|15988.14|16109.08|15989.08|16108.1|15988.1|9
1644482830000|2022-02-10 08:47:10|16108.03|15988.03|16107.45|15987.45|16108.03|15988.03|16107.17|15987.17|10
1644482840000|2022-02-10 08:47:20|16107.49|15987.49|16105.98|15985.98|16107.49|15987.49|16105.38|15985.38|10
1644482850000|2022-02-10 08:47:30|16106.2|15986.2|16106.9|15986.9|16106.9|15986.9|16105.92|15985.92|10
1644482860000|2022-02-10 08:47:40|16107.04|15987.04|16107.82|15987.82|16108.25|15988.25|16107.04|15987.04|7
1644482870000|2022-02-10 08:47:50|16107.86|15987.86|16109.31|15989.31|16109.31|15989.31|16107.86|15987.86|10
1644482880000|2022-02-10 08:48:00|16109.23|15989.23|16108.84|15988.84|16109.23|15989.23|16108.48|15988.48|8
1644482890000|2022-02-10 08:48:10|16108.64|15988.64|16108.72|15988.72|16109.47|15989.47|16108.64|15988.64|9
1644482900000|2022-02-10 08:48:20|16108.44|15988.44|16109.69|15989.69|16109.69|15989.69|16108.37|15988.37|7
1644482910000|2022-02-10 08:48:30|16110.29|15990.29|16111.49|15991.49|16111.49|15991.49|16110.17|15990.17|9
1644482920000|2022-02-10 08:48:40|16111.25|15991.25|16110.85|15990.85|16111.25|15991.25|16110.08|15990.08|9
1644482930000|2022-02-10 08:48:50|16110.95|15990.95|16112.42|15992.42|16112.42|15992.42|16110.57|15990.57|8
1644482940000|2022-02-10 08:49:00|16112.62|15992.62|16113.59|15993.59|16114.19|15994.19|16112.62|15992.62|10
1644482950000|2022-02-10 08:49:10|16113.45|15993.45|16113.8|15993.8|16114.03|15994.03|16113.45|15993.45|10
1644482960000|2022-02-10 08:49:20|16113.51|15993.51|16113.96|15993.96|16114.2|15994.2|16113.51|15993.51|9
1644482970000|2022-02-10 08:49:30|16113.75|15993.75|16114.01|15994.01|16114.36|15994.36|16113.75|15993.75|10
1644482980000|2022-02-10 08:49:40|16114.05|15994.05|16114.28|15994.28|16114.41|15994.41|16114|15994|8
1644482990000|2022-02-10 08:49:50|16114.43|15994.43|16115.88|15995.88|16115.9|15995.9|16114.43|15994.43|10
1644483000000|2022-02-10 08:50:00|16116.17|15996.17|16117.43|15997.43|16117.43|15997.43|16115.28|15995.28|9
1644483010000|2022-02-10 08:50:10|16117.45|15997.45|16118.46|15998.46|16118.85|15998.85|16117.45|15997.45|10
1644483020000|2022-02-10 08:50:20|16118.63|15998.63|16118.61|15998.61|16118.63|15998.63|16117.38|15997.38|9
1644483030000|2022-02-10 08:50:30|16118.79|15998.79|16117.88|15997.88|16118.79|15998.79|16117.88|15997.88|8
1644483040000|2022-02-10 08:50:40|16117.68|15997.68|16116.95|15996.95|16117.68|15997.68|16116.01|15996.01|10
1644483050000|2022-02-10 08:50:50|16117.19|15997.19|16119.16|15999.16|16119.16|15999.16|16117.19|15997.19|10
1644483060000|2022-02-10 08:51:00|16119.15|15999.15|16119.34|15999.34|16119.73|15999.73|16119.15|15999.15|9
1644483070000|2022-02-10 08:51:10|16118.98|15998.98|16119.03|15999.03|16119.24|15999.24|16118.81|15998.81|8
1644483080000|2022-02-10 08:51:20|16119.19|15999.19|16120.41|16000.41|16120.53|16000.53|16119.19|15999.19|8
1644483090000|2022-02-10 08:51:30|16120.26|16000.26|16119.1|15999.1|16120.26|16000.26|16119.1|15999.1|8
1644483100000|2022-02-10 08:51:40|16118.88|15998.88|16118.89|15998.89|16119.12|15999.12|16118.35|15998.35|10
1644483110000|2022-02-10 08:51:50|16118.78|15998.78|16120.57|16000.57|16120.57|16000.57|16118.78|15998.78|9
1644483120000|2022-02-10 08:52:00|16120.51|16000.51|16120.05|16000.05|16120.55|16000.55|16120.04|16000.04|8
1644483130000|2022-02-10 08:52:10|16119.41|15999.41|16119.34|15999.34|16119.69|15999.69|16119.28|15999.28|7
1644483140000|2022-02-10 08:52:20|16119.4|15999.4|16118.32|15998.32|16119.41|15999.41|16118.19|15998.19|9
1644483150000|2022-02-10 08:52:30|16118.54|15998.54|16118.78|15998.78|16118.87|15998.87|16118.54|15998.54|9
1644483160000|2022-02-10 08:52:40|16118.59|15998.59|16117.77|15997.77|16118.71|15998.71|16117.77|15997.77|10
1644483170000|2022-02-10 08:52:50|16117.76|15997.76|16116.34|15996.34|16117.8|15997.8|16116.34|15996.34|10
1644483180000|2022-02-10 08:53:00|16116.23|15996.23|16115.2|15995.2|16116.24|15996.24|16115.2|15995.2|10
1644483190000|2022-02-10 08:53:10|16115|15995|16115|15995|16115.05|15995.05|16114.88|15994.88|8
1644483200000|2022-02-10 08:53:20|16115.32|15995.32|16114.9|15994.9|16115.32|15995.32|16114.89|15994.89|6
1644483210000|2022-02-10 08:53:30|16114.3|15994.3|16115.09|15995.09|16115.09|15995.09|16113.93|15993.93|10
1644483220000|2022-02-10 08:53:40|16114.88|15994.88|16116.59|15996.59|16116.75|15996.75|16114.88|15994.88|9
1644483230000|2022-02-10 08:53:50|16116.89|15996.89|16117.55|15997.55|16117.9|15997.9|16116.89|15996.89|9
1644483240000|2022-02-10 08:54:00|16117.68|15997.68|16117.14|15997.14|16117.98|15997.98|16116.83|15996.83|10
1644483250000|2022-02-10 08:54:10|16117.13|15997.13|16117.82|15997.82|16117.82|15997.82|16117.13|15997.13|7
1644483260000|2022-02-10 08:54:20|16117.49|15997.49|16118.6|15998.6|16118.6|15998.6|16117.38|15997.38|8
1644483270000|2022-02-10 08:54:30|16118.64|15998.64|16118.83|15998.83|16118.83|15998.83|16118.64|15998.64|5
1644483280000|2022-02-10 08:54:40|16119.03|15999.03|16119.28|15999.28|16119.45|15999.45|16119.03|15999.03|8
1644483290000|2022-02-10 08:54:50|16119.18|15999.18|16118.91|15998.91|16119.27|15999.27|16118.81|15998.81|8
1644483300000|2022-02-10 08:55:00|16118.94|15998.94|16118.82|15998.82|16119.08|15999.08|16118.82|15998.82|8
1644483310000|2022-02-10 08:55:10|16118.73|15998.73|16119.99|15999.99|16119.99|15999.99|16118.73|15998.73|7
1644483320000|2022-02-10 08:55:20|16120.57|16000.57|16119.38|15999.38|16120.64|16000.64|16119.38|15999.38|9
1644483330000|2022-02-10 08:55:30|16119.28|15999.28|16117.63|15997.63|16119.28|15999.28|16117.63|15997.63|8
1644483340000|2022-02-10 08:55:40|16117.57|15997.57|16116.29|15996.29|16117.57|15997.57|16116.29|15996.29|10
1644483350000|2022-02-10 08:55:50|16116.24|15996.24|16115.99|15995.99|16116.24|15996.24|16115.2|15995.2|9
1644483360000|2022-02-10 08:56:00|16116.14|15996.14|16115.8|15995.8|16116.16|15996.16|16115.8|15995.8|9
1644483370000|2022-02-10 08:56:10|16115.6|15995.6|16115.44|15995.44|16115.61|15995.61|16115.28|15995.28|8
1644483380000|2022-02-10 08:56:20|16115.43|15995.43|16115.33|15995.33|16115.51|15995.51|16114.87|15994.87|7
1644483390000|2022-02-10 08:56:30|16115.32|15995.32|16115.26|15995.26|16115.32|15995.32|16114.71|15994.71|9
1644483400000|2022-02-10 08:56:40|16115.32|15995.32|16116.87|15996.87|16117.15|15997.15|16115.32|15995.32|9
1644483410000|2022-02-10 08:56:50|16116.89|15996.89|16118.6|15998.6|16118.6|15998.6|16116.49|15996.49|10
1644483420000|2022-02-10 08:57:00|16118.53|15998.53|16119.35|15999.35|16119.68|15999.68|16118.53|15998.53|10
1644483430000|2022-02-10 08:57:10|16119.3|15999.3|16119.35|15999.35|16119.5|15999.5|16119.03|15999.03|9
1644483440000|2022-02-10 08:57:20|16119.12|15999.12|16118.61|15998.61|16119.12|15999.12|16118.61|15998.61|9
1644483450000|2022-02-10 08:57:30|16118.47|15998.47|16118.71|15998.71|16119.88|15999.88|16118.47|15998.47|9
1644483460000|2022-02-10 08:57:40|16118.19|15998.19|16116.88|15996.88|16118.19|15998.19|16116.12|15996.12|9
1644483470000|2022-02-10 08:57:50|16116.77|15996.77|16117.26|15997.26|16117.29|15997.29|16116.5|15996.5|10
1644483480000|2022-02-10 08:58:00|16117.13|15997.13|16117.75|15997.75|16117.75|15997.75|16117.08|15997.08|9
1644483490000|2022-02-10 08:58:10|16117.76|15997.76|16117.68|15997.68|16118.15|15998.15|16117.6|15997.6|10
1644483500000|2022-02-10 08:58:20|16117.88|15997.88|16118.54|15998.54|16118.58|15998.58|16117.81|15997.81|10
1644483510000|2022-02-10 08:58:30|16118.53|15998.53|16117.66|15997.66|16118.53|15998.53|16117.37|15997.37|10
1644483520000|2022-02-10 08:58:40|16117.73|15997.73|16118.09|15998.09|16118.65|15998.65|16117.67|15997.67|10
1644483530000|2022-02-10 08:58:50|16117.99|15997.99|16117.14|15997.14|16117.99|15997.99|16116.66|15996.66|9
1644483540000|2022-02-10 08:59:00|16116.98|15996.98|16116.54|15996.54|16117.29|15997.29|16116.53|15996.53|10
1644483550000|2022-02-10 08:59:10|16116.14|15996.14|16115.8|15995.8|16116.14|15996.14|16115.15|15995.15|9
1644483560000|2022-02-10 08:59:20|16115.81|15995.81|16115.36|15995.36|16115.81|15995.81|16115.19|15995.19|10
1644483570000|2022-02-10 08:59:30|16115.48|15995.48|16115.67|15995.67|16115.93|15995.93|16115.4|15995.4|10
1644483580000|2022-02-10 08:59:40|16115.8|15995.8|16116.41|15996.41|16116.74|15996.74|16115.8|15995.8|9
1644483590000|2022-02-10 08:59:50|16116.39|15996.39|16116.57|15996.57|16116.76|15996.76|16116.39|15996.39|9
1644483600000|2022-02-10 09:00:00|16116.73|15996.73|16118.07|15998.07|16118.24|15998.24|16116.73|15996.73|10
1644483610000|2022-02-10 09:00:10|16118.75|15998.75|16120.07|16000.07|16120.09|16000.09|16118.75|15998.75|10
1644483620000|2022-02-10 09:00:20|16120.31|16000.31|16120.64|16000.64|16120.98|16000.98|16120.31|16000.31|10
1644483630000|2022-02-10 09:00:30|16120.57|16000.57|16120.87|16000.87|16120.87|16000.87|16120.46|16000.46|10
1644483640000|2022-02-10 09:00:40|16121.62|16001.62|16123.44|16003.44|16123.44|16003.44|16121.48|16001.48|10
1644483650000|2022-02-10 09:00:50|16123.25|16003.25|16122.84|16002.84|16124.22|16004.22|16122.84|16002.84|10
1644483660000|2022-02-10 09:01:00|16123.09|16003.09|16122.09|16002.09|16123.13|16003.13|16122.09|16002.09|10
1644483670000|2022-02-10 09:01:10|16121.97|16001.97|16121.48|16001.48|16122.29|16002.29|16121.41|16001.41|10
1644483680000|2022-02-10 09:01:20|16121.41|16001.41|16118.31|15998.31|16121.41|16001.41|16118.31|15998.31|10
1644483690000|2022-02-10 09:01:30|16117.94|15997.94|16115.12|15995.12|16117.94|15997.94|16115.12|15995.12|10
1644483700000|2022-02-10 09:01:40|16115.11|15995.11|16111.16|15991.16|16115.11|15995.11|16111.16|15991.16|9
1644483710000|2022-02-10 09:01:50|16111.09|15991.09|16109.66|15989.66|16111.16|15991.16|16109.45|15989.45|9
1644483720000|2022-02-10 09:02:00|16108.21|15988.21|16106.89|15986.89|16108.39|15988.39|16106.31|15986.31|10
1644483730000|2022-02-10 09:02:10|16107.19|15987.19|16108.61|15988.61|16108.61|15988.61|16107.19|15987.19|9
1644483740000|2022-02-10 09:02:20|16108.62|15988.62|16108.47|15988.47|16108.62|15988.62|16108.18|15988.18|10
1644483750000|2022-02-10 09:02:30|16108.94|15988.94|16110.09|15990.09|16110.09|15990.09|16108.93|15988.93|9
1644483760000|2022-02-10 09:02:40|16110.12|15990.12|16109.85|15989.85|16110.31|15990.31|16109.83|15989.83|10
1644483770000|2022-02-10 09:02:50|16110.21|15990.21|16113.04|15993.04|16113.04|15993.04|16110.21|15990.21|10
1644483780000|2022-02-10 09:03:00|16113.12|15993.12|16114.52|15994.52|16114.74|15994.74|16113.12|15993.12|8
1644483790000|2022-02-10 09:03:10|16114.66|15994.66|16114.65|15994.65|16115.03|15995.03|16114.65|15994.65|9
1644483800000|2022-02-10 09:03:20|16114.69|15994.69|16120.42|16000.42|16120.42|16000.42|16114.67|15994.67|10
1644483810000|2022-02-10 09:03:30|16121.05|16001.05|16122.33|16002.33|16122.77|16002.77|16120.96|16000.96|10
1644483820000|2022-02-10 09:03:40|16122.17|16002.17|16120.34|16000.34|16122.17|16002.17|16120.34|16000.34|10
1644483830000|2022-02-10 09:03:50|16119.63|15999.63|16118.81|15998.81|16119.63|15999.63|16118.8|15998.8|9
1644483840000|2022-02-10 09:04:00|16119.11|15999.11|16117.04|15997.04|16119.13|15999.13|16117.04|15997.04|10
1644483850000|2022-02-10 09:04:10|16116.27|15996.27|16116.35|15996.35|16116.44|15996.44|16115.42|15995.42|9
1644483860000|2022-02-10 09:04:20|16116.3|15996.3|16116.71|15996.71|16117.35|15997.35|16116.3|15996.3|9
1644483870000|2022-02-10 09:04:30|16116.78|15996.78|16116.97|15996.97|16117.06|15997.06|16116.78|15996.78|8
1644483880000|2022-02-10 09:04:40|16117.02|15997.02|16116.66|15996.66|16118.11|15998.11|16116.66|15996.66|9
1644483890000|2022-02-10 09:04:50|16116.46|15996.46|16115.51|15995.51|16116.88|15996.88|16115.41|15995.41|9
1644483900000|2022-02-10 09:05:00|16115.5|15995.5|16114.64|15994.64|16115.5|15995.5|16114.64|15994.64|8
1644483910000|2022-02-10 09:05:10|16114.59|15994.59|16113.57|15993.57|16114.59|15994.59|16113.34|15993.34|10
1644483920000|2022-02-10 09:05:20|16113.43|15993.43|16111.2|15991.2|16113.43|15993.43|16111.2|15991.2|10
1644483930000|2022-02-10 09:05:30|16111.01|15991.01|16111.23|15991.23|16111.67|15991.67|16111.01|15991.01|10
1644483940000|2022-02-10 09:05:40|16111.16|15991.16|16111.5|15991.5|16111.5|15991.5|16110.89|15990.89|9
1644483950000|2022-02-10 09:05:50|16112.07|15992.07|16112.45|15992.45|16112.45|15992.45|16111.76|15991.76|9
1644483960000|2022-02-10 09:06:00|16112.64|15992.64|16112.83|15992.83|16112.93|15992.93|16112.57|15992.57|8
1644483970000|2022-02-10 09:06:10|16112.56|15992.56|16111.99|15991.99|16112.56|15992.56|16111.74|15991.74|9
1644483980000|2022-02-10 09:06:20|16111.98|15991.98|16112.02|15992.02|16112.69|15992.69|16111.98|15991.98|10
1644483990000|2022-02-10 09:06:30|16112.08|15992.08|16111.7|15991.7|16112.19|15992.19|16111.7|15991.7|10
1644484000000|2022-02-10 09:06:40|16111.86|15991.86|16110.76|15990.76|16111.86|15991.86|16110.76|15990.76|9
1644484010000|2022-02-10 09:06:50|16110.69|15990.69|16108.65|15988.65|16110.76|15990.76|16108.25|15988.25|10
1644484020000|2022-02-10 09:07:00|16108.61|15988.61|16109.17|15989.17|16109.37|15989.37|16108.56|15988.56|10
1644484030000|2022-02-10 09:07:10|16108.97|15988.97|16108.82|15988.82|16109.17|15989.17|16108.47|15988.47|10
1644484040000|2022-02-10 09:07:20|16108.69|15988.69|16108.29|15988.29|16108.69|15988.69|16107.92|15987.92|10
1644484050000|2022-02-10 09:07:30|16108.28|15988.28|16106.78|15986.78|16108.3|15988.3|16106.78|15986.78|7
1644484060000|2022-02-10 09:07:40|16106.6|15986.6|16106.25|15986.25|16106.84|15986.84|16106.23|15986.23|9
1644484070000|2022-02-10 09:07:50|16106.28|15986.28|16105.45|15985.45|16106.3|15986.3|16105.3|15985.3|10
1644484080000|2022-02-10 09:08:00|16104.91|15984.91|16103.65|15983.65|16104.91|15984.91|16103.65|15983.65|9
1644484090000|2022-02-10 09:08:10|16103.77|15983.77|16101.81|15981.81|16103.77|15983.77|16101.81|15981.81|10
1644484100000|2022-02-10 09:08:20|16101.54|15981.54|16100.74|15980.74|16101.98|15981.98|16100.74|15980.74|10
1644484110000|2022-02-10 09:08:30|16100.77|15980.77|16098.15|15978.15|16100.77|15980.77|16098.15|15978.15|10
1644484120000|2022-02-10 09:08:40|16098.09|15978.09|16095.69|15975.69|16098.09|15978.09|16095.69|15975.69|10
1644484130000|2022-02-10 09:08:50|16095.72|15975.72|16091.19|15971.19|16095.72|15975.72|16091.18|15971.18|10
1644484140000|2022-02-10 09:09:00|16091|15971|16087.1|15967.1|16091.05|15971.05|16087.1|15967.1|10
1644484150000|2022-02-10 09:09:10|16087.16|15967.16|16086.7|15966.7|16087.75|15967.75|16086.67|15966.67|10
1644484160000|2022-02-10 09:09:20|16086.64|15966.64|16085.83|15965.83|16086.71|15966.71|16085.83|15965.83|9
1644484170000|2022-02-10 09:09:30|16085.67|15965.67|16085.06|15965.06|16085.67|15965.67|16085.06|15965.06|10
1644484180000|2022-02-10 09:09:40|16084.72|15964.72|16081.87|15961.87|16084.72|15964.72|16081.87|15961.87|10
1644484190000|2022-02-10 09:09:50|16081.41|15961.41|16077.54|15957.54|16081.41|15961.41|16077.54|15957.54|10
1644484200000|2022-02-10 09:10:00|16077.47|15957.47|16074.95|15954.95|16077.47|15957.47|16074.95|15954.95|10
1644484210000|2022-02-10 09:10:10|16074.7|15954.7|16073.93|15953.93|16074.7|15954.7|16073.79|15953.79|10
1644484220000|2022-02-10 09:10:20|16073.91|15953.91|16072.42|15952.42|16073.91|15953.91|16071.76|15951.76|10
1644484230000|2022-02-10 09:10:30|16071.86|15951.86|16071.88|15951.88|16071.97|15951.97|16071.25|15951.25|9
1644484240000|2022-02-10 09:10:40|16072.14|15952.14|16073.9|15953.9|16074.26|15954.26|16071.64|15951.64|10
1644484250000|2022-02-10 09:10:50|16073.87|15953.87|16073.77|15953.77|16073.89|15953.89|16073.28|15953.28|9
1644484260000|2022-02-10 09:11:00|16073.65|15953.65|16075.16|15955.16|16075.2|15955.2|16073.59|15953.59|9
1644484270000|2022-02-10 09:11:10|16075.28|15955.28|16075.42|15955.42|16075.52|15955.52|16075.17|15955.17|10
1644484280000|2022-02-10 09:11:20|16075.48|15955.48|16075.51|15955.51|16075.84|15955.84|16075.3|15955.3|9
1644484290000|2022-02-10 09:11:30|16075.56|15955.56|16073.56|15953.56|16075.56|15955.56|16073.46|15953.46|10
1644484300000|2022-02-10 09:11:40|16073.62|15953.62|16074.45|15954.45|16074.64|15954.64|16073.62|15953.62|9
1644484310000|2022-02-10 09:11:50|16075.13|15955.13|16075.17|15955.17|16075.23|15955.23|16074.66|15954.66|9
1644484320000|2022-02-10 09:12:00|16075.26|15955.26|16076.56|15956.56|16076.95|15956.95|16075.26|15955.26|10
1644484330000|2022-02-10 09:12:10|16076.41|15956.41|16076.9|15956.9|16076.9|15956.9|16076.41|15956.41|10
1644484340000|2022-02-10 09:12:20|16076.71|15956.71|16076.33|15956.33|16076.71|15956.71|16076.21|15956.21|8
1644484350000|2022-02-10 09:12:30|16076.41|15956.41|16080.15|15960.15|16080.29|15960.29|16076.41|15956.41|10
1644484360000|2022-02-10 09:12:40|16080.43|15960.43|16081.99|15961.99|16081.99|15961.99|16080.39|15960.39|9
1644484370000|2022-02-10 09:12:50|16081.74|15961.74|16082.44|15962.44|16082.44|15962.44|16081.5|15961.5|8
1644484380000|2022-02-10 09:13:00|16082.58|15962.58|16082.68|15962.68|16083.02|15963.02|16082.29|15962.29|9
1644484390000|2022-02-10 09:13:10|16082.37|15962.37|16082.17|15962.17|16083.73|15963.73|16082.17|15962.17|10
1644484400000|2022-02-10 09:13:20|16082.27|15962.27|16082.74|15962.74|16082.91|15962.91|16082.27|15962.27|8
1644484410000|2022-02-10 09:13:30|16083.32|15963.32|16083.54|15963.54|16083.94|15963.94|16083.12|15963.12|9
1644484420000|2022-02-10 09:13:40|16083.47|15963.47|16084.06|15964.06|16084.06|15964.06|16083.47|15963.47|10
1644484430000|2022-02-10 09:13:50|16084.53|15964.53|16084.33|15964.33|16084.53|15964.53|16083.08|15963.08|10
1644484440000|2022-02-10 09:14:00|16084.4|15964.4|16083.37|15963.37|16084.83|15964.83|16083.37|15963.37|10
1644484450000|2022-02-10 09:14:10|16083.41|15963.41|16082.86|15962.86|16083.71|15963.71|16082.72|15962.72|10
1644484460000|2022-02-10 09:14:20|16082.64|15962.64|16083.06|15963.06|16084.03|15964.03|16082.64|15962.64|10
1644484470000|2022-02-10 09:14:30|16083.17|15963.17|16082.83|15962.83|16083.22|15963.22|16082.51|15962.51|10
1644484480000|2022-02-10 09:14:40|16082.86|15962.86|16081.49|15961.49|16082.95|15962.95|16081.49|15961.49|9
1644484490000|2022-02-10 09:14:50|16080.95|15960.95|16079.76|15959.76|16080.95|15960.95|16079.27|15959.27|10
1644484500000|2022-02-10 09:15:00|16079.59|15959.59|16079.68|15959.68|16080.16|15960.16|16079.59|15959.59|10
1644484510000|2022-02-10 09:15:10|16079.67|15959.67|16080.44|15960.44|16081.42|15961.42|16079.67|15959.67|10
1644484520000|2022-02-10 09:15:20|16080.72|15960.72|16080.76|15960.76|16081|15961|16080.72|15960.72|10
1644484530000|2022-02-10 09:15:30|16080.65|15960.65|16082.56|15962.56|16082.56|15962.56|16080.65|15960.65|10
1644484540000|2022-02-10 09:15:40|16083.09|15963.09|16087.63|15967.63|16087.63|15967.63|16083.09|15963.09|10
1644484550000|2022-02-10 09:15:50|16087.75|15967.75|16089.53|15969.53|16089.58|15969.58|16087.4|15967.4|10
1644484560000|2022-02-10 09:16:00|16089.82|15969.82|16094.41|15974.41|16094.41|15974.41|16089.82|15969.82|10
1644484570000|2022-02-10 09:16:10|16095.26|15975.26|16100.46|15980.46|16100.46|15980.46|16095.26|15975.26|10
1644484580000|2022-02-10 09:16:20|16101.23|15981.23|16106.27|15986.27|16106.27|15986.27|16101.23|15981.23|10
1644484590000|2022-02-10 09:16:30|16106.81|15986.81|16110.51|15990.51|16110.51|15990.51|16106.81|15986.81|10
1644484600000|2022-02-10 09:16:40|16110.71|15990.71|16110.99|15990.99|16111.11|15991.11|16110.48|15990.48|10
1644484610000|2022-02-10 09:16:50|16111.03|15991.03|16111.29|15991.29|16111.29|15991.29|16110.65|15990.65|10
1644484620000|2022-02-10 09:17:00|16111.22|15991.22|16109.46|15989.46|16111.25|15991.25|16109.46|15989.46|9
1644484630000|2022-02-10 09:17:10|16109.12|15989.12|16109.37|15989.37|16109.71|15989.71|16108.92|15988.92|9
1644484640000|2022-02-10 09:17:20|16109.19|15989.19|16109.96|15989.96|16110.07|15990.07|16109.19|15989.19|10
1644484650000|2022-02-10 09:17:30|16110.19|15990.19|16110.54|15990.54|16110.8|15990.8|16110.05|15990.05|9
1644484660000|2022-02-10 09:17:40|16110.79|15990.79|16110.29|15990.29|16111.13|15991.13|16110.28|15990.28|10
1644484670000|2022-02-10 09:17:50|16110.42|15990.42|16109.57|15989.57|16110.51|15990.51|16109.57|15989.57|10
1644484680000|2022-02-10 09:18:00|16109.35|15989.35|16110.45|15990.45|16110.45|15990.45|16109.35|15989.35|10
1644484690000|2022-02-10 09:18:10|16110.46|15990.46|16111.38|15991.38|16111.43|15991.43|16110.46|15990.46|10
1644484700000|2022-02-10 09:18:20|16111.39|15991.39|16112.02|15992.02|16112.02|15992.02|16111.39|15991.39|8
1644484710000|2022-02-10 09:18:30|16112.28|15992.28|16114.44|15994.44|16114.44|15994.44|16112.28|15992.28|10
1644484720000|2022-02-10 09:18:40|16114.4|15994.4|16115.21|15995.21|16115.21|15995.21|16114.4|15994.4|10
1644484730000|2022-02-10 09:18:50|16115.11|15995.11|16114.73|15994.73|16115.11|15995.11|16114.25|15994.25|10
1644484740000|2022-02-10 09:19:00|16114.8|15994.8|16114.84|15994.84|16114.88|15994.88|16114.6|15994.6|10
1644484750000|2022-02-10 09:19:10|16114.75|15994.75|16114.39|15994.39|16115.26|15995.26|16114.39|15994.39|10
1644484760000|2022-02-10 09:19:20|16114.14|15994.14|16112.06|15992.06|16114.14|15994.14|16112.06|15992.06|10
1644484770000|2022-02-10 09:19:30|16112.18|15992.18|16111.78|15991.78|16112.18|15992.18|16111.48|15991.48|9
1644484780000|2022-02-10 09:19:40|16111.7|15991.7|16111.17|15991.17|16111.86|15991.86|16111.17|15991.17|9
1644484790000|2022-02-10 09:19:50|16111.15|15991.15|16111.68|15991.68|16111.74|15991.74|16111.06|15991.06|8
1644484800000|2022-02-10 09:20:00|16111.77|15991.77|16113.71|15993.71|16113.71|15993.71|16111.77|15991.77|9
1644484810000|2022-02-10 09:20:10|16113.95|15993.95|16115.14|15995.14|16115.14|15995.14|16113.95|15993.95|8
1644484820000|2022-02-10 09:20:20|16115.64|15995.64|16118.47|15998.47|16118.47|15998.47|16115.59|15995.59|10
1644484830000|2022-02-10 09:20:30|16119.58|15999.58|16122.49|16002.49|16122.49|16002.49|16119.42|15999.42|10
1644484840000|2022-02-10 09:20:40|16123.81|16003.81|16127.67|16007.67|16127.79|16007.79|16123.81|16003.81|10
1644484850000|2022-02-10 09:20:50|16128.25|16008.25|16129.01|16009.01|16129.01|16009.01|16127.48|16007.48|10
1644484860000|2022-02-10 09:21:00|16128.64|16008.64|16130.69|16010.69|16130.69|16010.69|16128.29|16008.29|10
1644484870000|2022-02-10 09:21:10|16130.57|16010.57|16134.5|16014.5|16134.5|16014.5|16130.57|16010.57|10
1644484880000|2022-02-10 09:21:20|16134.74|16014.74|16141.53|16021.53|16141.53|16021.53|16134.74|16014.74|10
1644484890000|2022-02-10 09:21:30|16141.97|16021.97|16145.68|16025.68|16146.32|16026.32|16141.97|16021.97|10
1644484900000|2022-02-10 09:21:40|16146.02|16026.02|16143.44|16023.44|16146.02|16026.02|16139.39|16019.39|10
1644484910000|2022-02-10 09:21:50|16143.76|16023.76|16147.04|16027.04|16147.04|16027.04|16143.76|16023.76|9
1644484920000|2022-02-10 09:22:00|16147.31|16027.31|16152.1|16032.1|16152.1|16032.1|16147.31|16027.31|10
1644484930000|2022-02-10 09:22:10|16151.64|16031.64|16153.5|16033.5|16154.49|16034.49|16151.64|16031.64|10
1644484940000|2022-02-10 09:22:20|16153.81|16033.81|16154.14|16034.14|16154.61|16034.61|16153.81|16033.81|10
1644484950000|2022-02-10 09:22:30|16154.45|16034.45|16154.51|16034.51|16155.17|16035.17|16154.45|16034.45|10
1644484960000|2022-02-10 09:22:40|16154.83|16034.83|16154.71|16034.71|16154.83|16034.83|16154.12|16034.12|10
1644484970000|2022-02-10 09:22:50|16154.62|16034.62|16153.95|16033.95|16154.62|16034.62|16153.95|16033.95|9
1644484980000|2022-02-10 09:23:00|16153.91|16033.91|16151.74|16031.74|16153.91|16033.91|16151.74|16031.74|10
1644484990000|2022-02-10 09:23:10|16151.69|16031.69|16147.66|16027.66|16151.92|16031.92|16147.66|16027.66|10
1644485000000|2022-02-10 09:23:20|16147.08|16027.08|16143.26|16023.26|16147.08|16027.08|16143.26|16023.26|10
1644485010000|2022-02-10 09:23:30|16143.77|16023.77|16143.16|16023.16|16143.77|16023.77|16143.16|16023.16|8
1644485020000|2022-02-10 09:23:40|16143.31|16023.31|16141.48|16021.48|16143.31|16023.31|16141.42|16021.42|10
1644485030000|2022-02-10 09:23:50|16141.36|16021.36|16141.21|16021.21|16141.55|16021.55|16140.9|16020.9|9
1644485040000|2022-02-10 09:24:00|16141.81|16021.81|16142.94|16022.94|16142.94|16022.94|16141.37|16021.37|10
1644485050000|2022-02-10 09:24:10|16142.74|16022.74|16143.99|16023.99|16143.99|16023.99|16142.74|16022.74|9
1644485060000|2022-02-10 09:24:20|16143.96|16023.96|16146.21|16026.21|16146.32|16026.32|16143.96|16023.96|8
1644485070000|2022-02-10 09:24:30|16146.16|16026.16|16146.72|16026.72|16146.8|16026.8|16146.13|16026.13|9
1644485080000|2022-02-10 09:24:40|16146.35|16026.35|16146.09|16026.09|16146.93|16026.93|16146.09|16026.09|9
1644485090000|2022-02-10 09:24:50|16146.18|16026.18|16145.77|16025.77|16146.18|16026.18|16145.55|16025.55|10
1644485100000|2022-02-10 09:25:00|16145.44|16025.44|16147.02|16027.02|16147.02|16027.02|16145.44|16025.44|8
1644485110000|2022-02-10 09:25:10|16147.04|16027.04|16149.27|16029.27|16149.27|16029.27|16146.45|16026.45|8
1644485120000|2022-02-10 09:25:20|16149.43|16029.43|16151.41|16031.41|16151.41|16031.41|16149.43|16029.43|10
1644485130000|2022-02-10 09:25:30|16151.43|16031.43|16151.95|16031.95|16151.95|16031.95|16151.43|16031.43|10
1644485140000|2022-02-10 09:25:40|16152.33|16032.33|16153.59|16033.59|16153.7|16033.7|16152.33|16032.33|10
1644485150000|2022-02-10 09:25:50|16153.37|16033.37|16153.65|16033.65|16153.85|16033.85|16153.37|16033.37|10
1644485160000|2022-02-10 09:26:00|16153.77|16033.77|16152.83|16032.83|16153.95|16033.95|16152.79|16032.79|9
1644485170000|2022-02-10 09:26:10|16152.72|16032.72|16153.43|16033.43|16153.6|16033.6|16152.72|16032.72|10
1644485180000|2022-02-10 09:26:20|16153.32|16033.32|16153.25|16033.25|16153.71|16033.71|16153.25|16033.25|9
1644485190000|2022-02-10 09:26:30|16153.67|16033.67|16154.58|16034.58|16154.65|16034.65|16153.67|16033.67|8
1644485200000|2022-02-10 09:26:40|16154.59|16034.59|16153.17|16033.17|16154.69|16034.69|16153.17|16033.17|10
1644485210000|2022-02-10 09:26:50|16152.92|16032.92|16149.75|16029.75|16152.92|16032.92|16149.63|16029.63|9
1644485220000|2022-02-10 09:27:00|16149.72|16029.72|16149.39|16029.39|16149.77|16029.77|16148.96|16028.96|8
1644485230000|2022-02-10 09:27:10|16149.2|16029.2|16149.87|16029.87|16149.94|16029.94|16149.2|16029.2|8
1644485240000|2022-02-10 09:27:20|16149.61|16029.61|16149.48|16029.48|16149.61|16029.61|16149.43|16029.43|8
1644485250000|2022-02-10 09:27:30|16149.81|16029.81|16152.64|16032.64|16152.64|16032.64|16149.61|16029.61|9
1644485260000|2022-02-10 09:27:40|16152.3|16032.3|16158.3|16038.3|16158.3|16038.3|16152.3|16032.3|10
1644485270000|2022-02-10 09:27:50|16158.86|16038.86|16161.02|16041.02|16161.02|16041.02|16158.86|16038.86|10
1644485280000|2022-02-10 09:28:00|16161.06|16041.06|16160.55|16040.55|16161.22|16041.22|16159.89|16039.89|10
1644485290000|2022-02-10 09:28:10|16160.68|16040.68|16164.73|16044.73|16164.73|16044.73|16160.5|16040.5|10
1644485300000|2022-02-10 09:28:20|16164.86|16044.86|16167.52|16047.52|16167.52|16047.52|16164.71|16044.71|10
1644485310000|2022-02-10 09:28:30|16168.39|16048.39|16168.94|16048.94|16169.34|16049.34|16168.39|16048.39|9
1644485320000|2022-02-10 09:28:40|16169.03|16049.03|16168.55|16048.55|16169.31|16049.31|16168.55|16048.55|10
1644485330000|2022-02-10 09:28:50|16168.22|16048.22|16167.38|16047.38|16168.4|16048.4|16166.79|16046.79|10
1644485340000|2022-02-10 09:29:00|16166.91|16046.91|16166.78|16046.78|16166.91|16046.91|16166.08|16046.08|10
1644485350000|2022-02-10 09:29:10|16166.5|16046.5|16163.89|16043.89|16166.5|16046.5|16163.89|16043.89|10
1644485360000|2022-02-10 09:29:20|16163.04|16043.04|16162.09|16042.09|16163.04|16043.04|16162.09|16042.09|10
1644485370000|2022-02-10 09:29:30|16161.64|16041.64|16159.81|16039.81|16161.64|16041.64|16159.81|16039.81|9
1644485380000|2022-02-10 09:29:40|16159.78|16039.78|16159.45|16039.45|16160.43|16040.43|16159.36|16039.36|10
1644485390000|2022-02-10 09:29:50|16159.05|16039.05|16159.06|16039.06|16159.11|16039.11|16158.62|16038.62|9
1644485400000|2022-02-10 09:30:00|16158.81|16038.81|16159.12|16039.12|16159.12|16039.12|16158.5|16038.5|9
1644485410000|2022-02-10 09:30:10|16159.13|16039.13|16158.19|16038.19|16159.58|16039.58|16158.19|16038.19|10
1644485420000|2022-02-10 09:30:20|16158.21|16038.21|16156.95|16036.95|16158.37|16038.37|16156.91|16036.91|10
1644485430000|2022-02-10 09:30:30|16156.94|16036.94|16155.22|16035.22|16156.94|16036.94|16155.12|16035.12|10
1644485440000|2022-02-10 09:30:40|16155.17|16035.17|16154.19|16034.19|16155.17|16035.17|16154.17|16034.17|9
1644485450000|2022-02-10 09:30:50|16154.16|16034.16|16154.01|16034.01|16154.31|16034.31|16153.87|16033.87|10
1644485460000|2022-02-10 09:31:00|16154.02|16034.02|16152.71|16032.71|16154.02|16034.02|16152.71|16032.71|10
1644485470000|2022-02-10 09:31:10|16153.16|16033.16|16151.78|16031.78|16153.16|16033.16|16151.78|16031.78|9
1644485480000|2022-02-10 09:31:20|16151.65|16031.65|16150.12|16030.12|16151.65|16031.65|16150.12|16030.12|8
1644485490000|2022-02-10 09:31:30|16150.09|16030.09|16149.99|16029.99|16150.12|16030.12|16149.86|16029.86|8
1644485500000|2022-02-10 09:31:40|16149.87|16029.87|16149.37|16029.37|16149.87|16029.87|16149.28|16029.28|10
1644485510000|2022-02-10 09:31:50|16149.31|16029.31|16147.21|16027.21|16149.4|16029.4|16147.21|16027.21|10
1644485520000|2022-02-10 09:32:00|16147.19|16027.19|16147.07|16027.07|16147.3|16027.3|16146.9|16026.9|7
1644485530000|2022-02-10 09:32:10|16147.49|16027.49|16148.32|16028.32|16148.32|16028.32|16147.25|16027.25|9
1644485540000|2022-02-10 09:32:20|16149.02|16029.02|16150.68|16030.68|16150.68|16030.68|16148.57|16028.57|10
1644485550000|2022-02-10 09:32:30|16150.74|16030.74|16152.71|16032.71|16152.79|16032.79|16150.74|16030.74|10
1644485560000|2022-02-10 09:32:40|16152.38|16032.38|16151.75|16031.75|16152.38|16032.38|16151.55|16031.55|10
1644485570000|2022-02-10 09:32:50|16152|16032|16150.43|16030.43|16152|16032|16149.83|16029.83|8
1644485580000|2022-02-10 09:33:00|16150.21|16030.21|16152.1|16032.1|16152.3|16032.3|16150.18|16030.18|7
1644485590000|2022-02-10 09:33:10|16152.08|16032.08|16151.73|16031.73|16152.94|16032.94|16151.72|16031.72|9
1644485600000|2022-02-10 09:33:20|16151.8|16031.8|16150.29|16030.29|16151.8|16031.8|16150.29|16030.29|10
1644485610000|2022-02-10 09:33:30|16150.18|16030.18|16147.3|16027.3|16150.63|16030.63|16147.3|16027.3|9
1644485620000|2022-02-10 09:33:40|16146.78|16026.78|16144.1|16024.1|16146.78|16026.78|16144.1|16024.1|9
1644485630000|2022-02-10 09:33:50|16144.32|16024.32|16143.78|16023.78|16144.33|16024.33|16143.78|16023.78|9
1644485640000|2022-02-10 09:34:00|16143.85|16023.85|16143.13|16023.13|16143.85|16023.85|16143.13|16023.13|8
1644485650000|2022-02-10 09:34:10|16142.93|16022.93|16142.19|16022.19|16143.03|16023.03|16142.19|16022.19|10
1644485660000|2022-02-10 09:34:20|16142.31|16022.31|16140.84|16020.84|16142.31|16022.31|16140.84|16020.84|10
1644485670000|2022-02-10 09:34:30|16140.95|16020.95|16140.74|16020.74|16140.95|16020.95|16140.53|16020.53|8
1644485680000|2022-02-10 09:34:40|16140.92|16020.92|16141.91|16021.91|16141.91|16021.91|16140.82|16020.82|10
1644485690000|2022-02-10 09:34:50|16141.62|16021.62|16140.97|16020.97|16141.77|16021.77|16140.68|16020.68|9
1644485700000|2022-02-10 09:35:00|16140.75|16020.75|16140.66|16020.66|16141.03|16021.03|16140.66|16020.66|8
1644485710000|2022-02-10 09:35:10|16140.77|16020.77|16141.43|16021.43|16141.43|16021.43|16140.77|16020.77|9
1644485720000|2022-02-10 09:35:20|16141.71|16021.71|16143.11|16023.11|16143.11|16023.11|16141.71|16021.71|8
1644485730000|2022-02-10 09:35:30|16142.99|16022.99|16143.2|16023.2|16143.2|16023.2|16142.6|16022.6|9
1644485740000|2022-02-10 09:35:40|16143.28|16023.28|16142.16|16022.16|16143.36|16023.36|16142.16|16022.16|9
1644485750000|2022-02-10 09:35:50|16142.54|16022.54|16143.14|16023.14|16143.14|16023.14|16142.54|16022.54|9
1644485760000|2022-02-10 09:36:00|16143.26|16023.26|16143.87|16023.87|16143.91|16023.91|16143.19|16023.19|9
1644485770000|2022-02-10 09:36:10|16144.02|16024.02|16145.82|16025.82|16145.82|16025.82|16144.02|16024.02|9
1644485780000|2022-02-10 09:36:20|16145.59|16025.59|16147.34|16027.34|16147.34|16027.34|16145.59|16025.59|9
1644485790000|2022-02-10 09:36:30|16147.51|16027.51|16147.47|16027.47|16147.51|16027.51|16146.92|16026.92|7
1644485800000|2022-02-10 09:36:40|16147.5|16027.5|16146.99|16026.99|16147.75|16027.75|16146.99|16026.99|9
1644485810000|2022-02-10 09:36:50|16146.93|16026.93|16145.55|16025.55|16146.93|16026.93|16145.55|16025.55|9
1644485820000|2022-02-10 09:37:00|16145.58|16025.58|16145.65|16025.65|16146.26|16026.26|16145.58|16025.58|8
1644485830000|2022-02-10 09:37:10|16145.86|16025.86|16146.45|16026.45|16146.63|16026.63|16145.86|16025.86|9
1644485840000|2022-02-10 09:37:20|16146.54|16026.54|16145.71|16025.71|16146.99|16026.99|16145.71|16025.71|10
1644485850000|2022-02-10 09:37:30|16145.59|16025.59|16143.93|16023.93|16145.61|16025.61|16143.72|16023.72|10
1644485860000|2022-02-10 09:37:40|16144.79|16024.79|16145.54|16025.54|16145.71|16025.71|16144.79|16024.79|6
1644485870000|2022-02-10 09:37:50|16144.81|16024.81|16144.45|16024.45|16144.84|16024.84|16144.36|16024.36|10
1644485880000|2022-02-10 09:38:00|16144.26|16024.26|16145.06|16025.06|16145.1|16025.1|16144.26|16024.26|7
1644485890000|2022-02-10 09:38:10|16144.79|16024.79|16144.82|16024.82|16145.28|16025.28|16144.79|16024.79|9
1644485900000|2022-02-10 09:38:20|16144.79|16024.79|16145.16|16025.16|16145.36|16025.36|16144.79|16024.79|9
1644485910000|2022-02-10 09:38:30|16145.72|16025.72|16145.38|16025.38|16145.8|16025.8|16145.38|16025.38|10
1644485920000|2022-02-10 09:38:40|16145.42|16025.42|16144.42|16024.42|16145.68|16025.68|16144.42|16024.42|9
1644485930000|2022-02-10 09:38:50|16144.38|16024.38|16144.02|16024.02|16144.45|16024.45|16144.01|16024.01|10
1644485940000|2022-02-10 09:39:00|16144.22|16024.22|16144.1|16024.1|16144.22|16024.22|16143.82|16023.82|10
1644485950000|2022-02-10 09:39:10|16143.52|16023.52|16144.03|16024.03|16144.37|16024.37|16143.52|16023.52|8
1644485960000|2022-02-10 09:39:20|16143.6|16023.6|16141.73|16021.73|16143.6|16023.6|16141.73|16021.73|10
1644485970000|2022-02-10 09:39:30|16141.68|16021.68|16136.21|16016.21|16141.68|16021.68|16136.21|16016.21|9
1644485980000|2022-02-10 09:39:40|16136.28|16016.28|16134.6|16014.6|16136.44|16016.44|16134.55|16014.55|10
1644485990000|2022-02-10 09:39:50|16134.72|16014.72|16135.07|16015.07|16135.23|16015.23|16134.72|16014.72|9
1644486000000|2022-02-10 09:40:00|16134.93|16014.93|16133.98|16013.98|16134.99|16014.99|16133.98|16013.98|10
1644486010000|2022-02-10 09:40:10|16133.57|16013.57|16132.63|16012.63|16133.76|16013.76|16132.63|16012.63|10
1644486020000|2022-02-10 09:40:20|16132.1|16012.1|16131.6|16011.6|16132.1|16012.1|16131.01|16011.01|10
1644486030000|2022-02-10 09:40:30|16131.85|16011.85|16132.62|16012.62|16132.63|16012.63|16131.71|16011.71|10
1644486040000|2022-02-10 09:40:40|16133.39|16013.39|16133.29|16013.29|16133.49|16013.49|16132.64|16012.64|9
1644486050000|2022-02-10 09:40:50|16133.26|16013.26|16133.46|16013.46|16133.81|16013.81|16133.26|16013.26|10
1644486060000|2022-02-10 09:41:00|16133.34|16013.34|16134.26|16014.26|16134.29|16014.29|16133.11|16013.11|10
1644486070000|2022-02-10 09:41:10|16134.42|16014.42|16134.98|16014.98|16134.98|16014.98|16134.18|16014.18|8
1644486080000|2022-02-10 09:41:20|16135.29|16015.29|16134.64|16014.64|16135.37|16015.37|16134.46|16014.46|8
1644486090000|2022-02-10 09:41:30|16134.73|16014.73|16137.16|16017.16|16137.16|16017.16|16134.73|16014.73|10
1644486100000|2022-02-10 09:41:40|16137.19|16017.19|16138.05|16018.05|16138.16|16018.16|16137.19|16017.19|8
1644486110000|2022-02-10 09:41:50|16137.39|16017.39|16138.37|16018.37|16138.55|16018.55|16136.84|16016.84|10
1644486120000|2022-02-10 09:42:00|16138.97|16018.97|16139.71|16019.71|16140|16020|16138.97|16018.97|9
1644486130000|2022-02-10 09:42:10|16139.64|16019.64|16139.37|16019.37|16139.72|16019.72|16139.37|16019.37|10
1644486140000|2022-02-10 09:42:20|16139.58|16019.58|16141.12|16021.12|16141.12|16021.12|16139.58|16019.58|10
1644486150000|2022-02-10 09:42:30|16141.21|16021.21|16141.57|16021.57|16141.97|16021.97|16141.21|16021.21|10
1644486160000|2022-02-10 09:42:40|16141.29|16021.29|16141.07|16021.07|16141.29|16021.29|16140.89|16020.89|10
1644486170000|2022-02-10 09:42:50|16140.69|16020.69|16139.48|16019.48|16140.69|16020.69|16139.47|16019.47|10
1644486180000|2022-02-10 09:43:00|16139.19|16019.19|16139.34|16019.34|16139.5|16019.5|16138.99|16018.99|10
1644486190000|2022-02-10 09:43:10|16139.39|16019.39|16139.01|16019.01|16139.39|16019.39|16138.72|16018.72|9
1644486200000|2022-02-10 09:43:20|16139.14|16019.14|16138.59|16018.59|16139.14|16019.14|16138.46|16018.46|10
1644486210000|2022-02-10 09:43:30|16138.46|16018.46|16138.12|16018.12|16138.46|16018.46|16138.09|16018.09|10
1644486220000|2022-02-10 09:43:40|16137.97|16017.97|16139.74|16019.74|16139.78|16019.78|16137.97|16017.97|9
1644486230000|2022-02-10 09:43:50|16139.82|16019.82|16140.29|16020.29|16140.31|16020.31|16139.82|16019.82|9
1644486240000|2022-02-10 09:44:00|16140.38|16020.38|16141.31|16021.31|16141.31|16021.31|16140.38|16020.38|8
1644486250000|2022-02-10 09:44:10|16141.45|16021.45|16141.15|16021.15|16141.96|16021.96|16141.15|16021.15|9
1644486260000|2022-02-10 09:44:20|16141.26|16021.26|16142.1|16022.1|16142.1|16022.1|16141.26|16021.26|10
1644486270000|2022-02-10 09:44:30|16142.21|16022.21|16144.26|16024.26|16144.26|16024.26|16142.21|16022.21|10
1644486280000|2022-02-10 09:44:40|16144.5|16024.5|16145.5|16025.5|16145.86|16025.86|16144.5|16024.5|10
1644486290000|2022-02-10 09:44:50|16145.64|16025.64|16145.89|16025.89|16146.04|16026.04|16145.26|16025.26|10
1644486300000|2022-02-10 09:45:00|16145.92|16025.92|16145.53|16025.53|16145.92|16025.92|16145.32|16025.32|9
1644486310000|2022-02-10 09:45:10|16144.8|16024.8|16144.8|16024.8|16145.44|16025.44|16144.8|16024.8|9
1644486320000|2022-02-10 09:45:20|16144.53|16024.53|16143.53|16023.53|16144.53|16024.53|16143.52|16023.52|10
1644486330000|2022-02-10 09:45:30|16143.27|16023.27|16142.04|16022.04|16143.27|16023.27|16142.04|16022.04|10
1644486340000|2022-02-10 09:45:40|16142.05|16022.05|16140.67|16020.67|16142.05|16022.05|16140.67|16020.67|8
1644486350000|2022-02-10 09:45:50|16140.6|16020.6|16137.86|16017.86|16140.6|16020.6|16137.86|16017.86|8
1644486360000|2022-02-10 09:46:00|16137.65|16017.65|16136.43|16016.43|16137.85|16017.85|16136.34|16016.34|9
1644486370000|2022-02-10 09:46:10|16136.21|16016.21|16134.55|16014.55|16136.21|16016.21|16134.43|16014.43|10
1644486380000|2022-02-10 09:46:20|16134.34|16014.34|16134|16014|16134.58|16014.58|16134|16014|10
1644486390000|2022-02-10 09:46:30|16134.04|16014.04|16133.02|16013.02|16134.07|16014.07|16132.95|16012.95|9
1644486400000|2022-02-10 09:46:40|16132.68|16012.68|16131.35|16011.35|16132.68|16012.68|16131.16|16011.16|10
1644486410000|2022-02-10 09:46:50|16131.34|16011.34|16133.58|16013.58|16133.58|16013.58|16131.34|16011.34|10
1644486420000|2022-02-10 09:47:00|16133.61|16013.61|16133.32|16013.32|16133.69|16013.69|16133.15|16013.15|10
1644486430000|2022-02-10 09:47:10|16133.5|16013.5|16132.85|16012.85|16133.67|16013.67|16132.85|16012.85|8
1644486440000|2022-02-10 09:47:20|16132.41|16012.41|16135.63|16015.63|16135.63|16015.63|16132.41|16012.41|10
1644486450000|2022-02-10 09:47:30|16135.68|16015.68|16136.34|16016.34|16136.35|16016.35|16135.63|16015.63|10
1644486460000|2022-02-10 09:47:40|16136.84|16016.84|16139.57|16019.57|16139.57|16019.57|16136.74|16016.74|10
1644486470000|2022-02-10 09:47:50|16139.5|16019.5|16140.4|16020.4|16140.41|16020.41|16139.5|16019.5|8
1644486480000|2022-02-10 09:48:00|16139.97|16019.97|16139.82|16019.82|16140.09|16020.09|16139.72|16019.72|10
1644486490000|2022-02-10 09:48:10|16139.73|16019.73|16139.95|16019.95|16139.99|16019.99|16139.68|16019.68|9
1644486500000|2022-02-10 09:48:20|16140.14|16020.14|16140.43|16020.43|16140.43|16020.43|16140.14|16020.14|9
1644486510000|2022-02-10 09:48:30|16140.69|16020.69|16142.03|16022.03|16142.03|16022.03|16140.62|16020.62|6
1644486520000|2022-02-10 09:48:40|16142.63|16022.63|16142.3|16022.3|16142.72|16022.72|16142.25|16022.25|10
1644486530000|2022-02-10 09:48:50|16142.04|16022.04|16140.62|16020.62|16142.04|16022.04|16140.62|16020.62|10
1644486540000|2022-02-10 09:49:00|16139.84|16019.84|16139.45|16019.45|16139.84|16019.84|16139.15|16019.15|9
1644486550000|2022-02-10 09:49:10|16139.46|16019.46|16139.16|16019.16|16139.68|16019.68|16139.16|16019.16|8
1644486560000|2022-02-10 09:49:20|16138.45|16018.45|16136.91|16016.91|16138.53|16018.53|16136.91|16016.91|10
1644486570000|2022-02-10 09:49:30|16136.86|16016.86|16135.71|16015.71|16136.98|16016.98|16135.71|16015.71|10
1644486580000|2022-02-10 09:49:40|16135.75|16015.75|16136.85|16016.85|16136.85|16016.85|16135.72|16015.72|9
1644486590000|2022-02-10 09:49:50|16136.76|16016.76|16136.73|16016.73|16137.05|16017.05|16136.73|16016.73|9
1644486600000|2022-02-10 09:50:00|16136.85|16016.85|16137.08|16017.08|16137.56|16017.56|16136.85|16016.85|9
1644486610000|2022-02-10 09:50:10|16137.72|16017.72|16138.33|16018.33|16139.2|16019.2|16137.72|16017.72|10
1644486620000|2022-02-10 09:50:20|16137.54|16017.54|16136.61|16016.61|16137.54|16017.54|16136.49|16016.49|10
1644486630000|2022-02-10 09:50:30|16136.72|16016.72|16136.97|16016.97|16137.01|16017.01|16136.19|16016.19|9
1644486640000|2022-02-10 09:50:40|16136.96|16016.96|16138.72|16018.72|16138.72|16018.72|16136.84|16016.84|9
1644486650000|2022-02-10 09:50:50|16138.58|16018.58|16143.11|16023.11|16143.65|16023.65|16138.58|16018.58|10
1644486660000|2022-02-10 09:51:00|16142.79|16022.79|16142.39|16022.39|16142.86|16022.86|16141.82|16021.82|10
1644486670000|2022-02-10 09:51:10|16141.96|16021.96|16142.44|16022.44|16142.44|16022.44|16141.7|16021.7|10
1644486680000|2022-02-10 09:51:20|16141.88|16021.88|16142.02|16022.02|16142.49|16022.49|16141.88|16021.88|10
1644486690000|2022-02-10 09:51:30|16142.18|16022.18|16142.19|16022.19|16142.34|16022.34|16141.95|16021.95|7
1644486700000|2022-02-10 09:51:40|16141.98|16021.98|16141.94|16021.94|16141.98|16021.98|16141.53|16021.53|9
1644486710000|2022-02-10 09:51:50|16141.82|16021.82|16142.54|16022.54|16142.54|16022.54|16141.75|16021.75|8
1644486720000|2022-02-10 09:52:00|16142.6|16022.6|16144.12|16024.12|16145.21|16025.21|16142.6|16022.6|10
1644486730000|2022-02-10 09:52:10|16143.93|16023.93|16146.22|16026.22|16146.22|16026.22|16143.93|16023.93|10
1644486740000|2022-02-10 09:52:20|16145.98|16025.98|16144.56|16024.56|16145.98|16025.98|16144.5|16024.5|10
1644486750000|2022-02-10 09:52:30|16144.39|16024.39|16143.64|16023.64|16144.39|16024.39|16143.62|16023.62|10
1644486760000|2022-02-10 09:52:40|16143.54|16023.54|16142.58|16022.58|16143.54|16023.54|16142.58|16022.58|7
1644486770000|2022-02-10 09:52:50|16142.66|16022.66|16142.38|16022.38|16142.67|16022.67|16142.15|16022.15|9
1644486780000|2022-02-10 09:53:00|16142.33|16022.33|16141.53|16021.53|16142.54|16022.54|16141.53|16021.53|7
1644486790000|2022-02-10 09:53:10|16141.74|16021.74|16141.51|16021.51|16141.9|16021.9|16141.51|16021.51|7
1644486800000|2022-02-10 09:53:20|16141.46|16021.46|16142.01|16022.01|16142.01|16022.01|16141.46|16021.46|6
1644486810000|2022-02-10 09:53:30|16142.04|16022.04|16143.85|16023.85|16143.85|16023.85|16142.04|16022.04|7
1644486820000|2022-02-10 09:53:40|16143.94|16023.94|16144.46|16024.46|16144.6|16024.6|16143.89|16023.89|10
1644486830000|2022-02-10 09:53:50|16144.22|16024.22|16144.33|16024.33|16144.42|16024.42|16144.05|16024.05|6
1644486840000|2022-02-10 09:54:00|16144.42|16024.42|16145.67|16025.67|16145.67|16025.67|16144.42|16024.42|9
1644486850000|2022-02-10 09:54:10|16145.69|16025.69|16146.73|16026.73|16146.73|16026.73|16145.55|16025.55|10
1644486860000|2022-02-10 09:54:20|16146.83|16026.83|16146.94|16026.94|16147.13|16027.13|16146.64|16026.64|10
1644486870000|2022-02-10 09:54:30|16146.9|16026.9|16148.06|16028.06|16148.06|16028.06|16146.9|16026.9|8
1644486880000|2022-02-10 09:54:40|16148.05|16028.05|16148.53|16028.53|16148.53|16028.53|16147.93|16027.93|8
1644486890000|2022-02-10 09:54:50|16148.51|16028.51|16148.22|16028.22|16148.63|16028.63|16148.1|16028.1|9
1644486900000|2022-02-10 09:55:00|16148.54|16028.54|16149.82|16029.82|16149.82|16029.82|16148.54|16028.54|9
1644486910000|2022-02-10 09:55:10|16150.32|16030.32|16151.54|16031.54|16152.24|16032.24|16150.27|16030.27|10
1644486920000|2022-02-10 09:55:20|16151.58|16031.58|16152.3|16032.3|16152.3|16032.3|16151.42|16031.42|9
1644486930000|2022-02-10 09:55:30|16152.62|16032.62|16152.61|16032.61|16152.79|16032.79|16151.94|16031.94|10
1644486940000|2022-02-10 09:55:40|16152.68|16032.68|16152.77|16032.77|16152.82|16032.82|16152.32|16032.32|8
1644486950000|2022-02-10 09:55:50|16152.79|16032.79|16156.64|16036.64|16156.64|16036.64|16152.79|16032.79|10
1644486960000|2022-02-10 09:56:00|16157.22|16037.22|16159.33|16039.33|16159.33|16039.33|16157.22|16037.22|10
1644486970000|2022-02-10 09:56:10|16159.36|16039.36|16159.32|16039.32|16159.36|16039.36|16158.58|16038.58|10
1644486980000|2022-02-10 09:56:20|16159.37|16039.37|16159.27|16039.27|16159.45|16039.45|16159.1|16039.1|8
1644486990000|2022-02-10 09:56:30|16159.51|16039.51|16159.78|16039.78|16160.15|16040.15|16159.41|16039.41|9
1644487000000|2022-02-10 09:56:40|16159.79|16039.79|16159.49|16039.49|16159.85|16039.85|16159.35|16039.35|9
1644487010000|2022-02-10 09:56:50|16159.57|16039.57|16158.32|16038.32|16159.57|16039.57|16158.32|16038.32|7
1644487020000|2022-02-10 09:57:00|16158.15|16038.15|16158.08|16038.08|16158.17|16038.17|16157.45|16037.45|9
1644487030000|2022-02-10 09:57:10|16158.11|16038.11|16161.62|16041.62|16161.62|16041.62|16158.11|16038.11|8
1644487040000|2022-02-10 09:57:20|16162|16042|16164.11|16044.11|16164.11|16044.11|16162|16042|10
1644487050000|2022-02-10 09:57:30|16164|16044|16166.2|16046.2|16166.2|16046.2|16164|16044|10
1644487060000|2022-02-10 09:57:40|16166.83|16046.83|16166.93|16046.93|16166.99|16046.99|16166.7|16046.7|9
1644487070000|2022-02-10 09:57:50|16167.16|16047.16|16170.89|16050.89|16170.89|16050.89|16167.16|16047.16|10
1644487080000|2022-02-10 09:58:00|16170.83|16050.83|16171.63|16051.63|16172.06|16052.06|16170.83|16050.83|9
1644487090000|2022-02-10 09:58:10|16171.66|16051.66|16169.78|16049.78|16171.69|16051.69|16169.78|16049.78|9
1644487100000|2022-02-10 09:58:20|16169.74|16049.74|16170.64|16050.64|16170.64|16050.64|16169.44|16049.44|10
1644487110000|2022-02-10 09:58:30|16170.68|16050.68|16170.92|16050.92|16171.04|16051.04|16170.66|16050.66|10
1644487120000|2022-02-10 09:58:40|16171.03|16051.03|16170.75|16050.75|16171.22|16051.22|16170.71|16050.71|10
1644487130000|2022-02-10 09:58:50|16170.92|16050.92|16170.35|16050.35|16170.99|16050.99|16169.93|16049.93|9
1644487140000|2022-02-10 09:59:00|16170.64|16050.64|16171.86|16051.86|16172.04|16052.04|16170.64|16050.64|9
1644487150000|2022-02-10 09:59:10|16171.95|16051.95|16177.23|16057.23|16177.23|16057.23|16171.95|16051.95|10
1644487160000|2022-02-10 09:59:20|16177.41|16057.41|16178.49|16058.49|16178.49|16058.49|16177.26|16057.26|10
1644487170000|2022-02-10 09:59:30|16178.53|16058.53|16181.37|16061.37|16181.37|16061.37|16178.53|16058.53|10
1644487180000|2022-02-10 09:59:40|16181.33|16061.33|16183.53|16063.53|16183.53|16063.53|16181.33|16061.33|10
1644487190000|2022-02-10 09:59:50|16183.55|16063.55|16181.95|16061.95|16183.88|16063.88|16181.95|16061.95|10
1644487200000|2022-02-10 10:00:00|16181.9|16061.9|16180|16060|16181.9|16061.9|16179.85|16059.85|9
1644487210000|2022-02-10 10:00:10|16180.87|16060.87|16185.54|16065.54|16185.54|16065.54|16180.87|16060.87|9
1644487220000|2022-02-10 10:00:20|16185.7|16065.7|16185.89|16065.89|16187.47|16067.47|16185.7|16065.7|9
1644487230000|2022-02-10 10:00:30|16186.22|16066.22|16183.28|16063.28|16186.72|16066.72|16183.28|16063.28|10
1644487240000|2022-02-10 10:00:40|16183.09|16063.09|16180.39|16060.39|16183.33|16063.33|16180.39|16060.39|10
1644487250000|2022-02-10 10:00:50|16179.82|16059.82|16176.84|16056.84|16179.82|16059.82|16176.76|16056.76|9
1644487260000|2022-02-10 10:01:00|16176.99|16056.99|16173.67|16053.67|16176.99|16056.99|16173.67|16053.67|9
1644487270000|2022-02-10 10:01:10|16173.69|16053.69|16173.07|16053.07|16173.72|16053.72|16173.07|16053.07|10
1644487280000|2022-02-10 10:01:20|16172.96|16052.96|16176.75|16056.75|16176.75|16056.75|16172.82|16052.82|10
1644487290000|2022-02-10 10:01:30|16176.65|16056.65|16175.61|16055.61|16176.81|16056.81|16175.16|16055.16|10
1644487300000|2022-02-10 10:01:40|16175.97|16055.97|16176.41|16056.41|16176.53|16056.53|16175.97|16055.97|10
1644487310000|2022-02-10 10:01:50|16176.67|16056.67|16175.84|16055.84|16176.99|16056.99|16175.84|16055.84|9
1644487320000|2022-02-10 10:02:00|16176.15|16056.15|16174.5|16054.5|16176.23|16056.23|16174.5|16054.5|10
1644487330000|2022-02-10 10:02:10|16174.73|16054.73|16174.05|16054.05|16174.8|16054.8|16174.05|16054.05|10
1644487340000|2022-02-10 10:02:20|16174.6|16054.6|16174.77|16054.77|16175.73|16055.73|16174.6|16054.6|10
1644487350000|2022-02-10 10:02:30|16174.47|16054.47|16175.48|16055.48|16175.48|16055.48|16174.2|16054.2|9
1644487360000|2022-02-10 10:02:40|16175.25|16055.25|16177.11|16057.11|16177.11|16057.11|16175.25|16055.25|10
1644487370000|2022-02-10 10:02:50|16177.15|16057.15|16181.32|16061.32|16181.32|16061.32|16176.74|16056.74|10
1644487380000|2022-02-10 10:03:00|16181.43|16061.43|16182.7|16062.7|16182.7|16062.7|16181.25|16061.25|10
1644487390000|2022-02-10 10:03:10|16182.89|16062.89|16183.34|16063.34|16183.72|16063.72|16182.89|16062.89|10
1644487400000|2022-02-10 10:03:20|16183.25|16063.25|16183.85|16063.85|16183.85|16063.85|16183.25|16063.25|9
1644487410000|2022-02-10 10:03:30|16183.8|16063.8|16188.05|16068.05|16188.62|16068.62|16183.8|16063.8|10
1644487420000|2022-02-10 10:03:40|16188.36|16068.36|16188.77|16068.77|16189.14|16069.14|16188.25|16068.25|10
1644487430000|2022-02-10 10:03:50|16188.75|16068.75|16189.48|16069.48|16189.66|16069.66|16188.75|16068.75|10
1644487440000|2022-02-10 10:04:00|16190.46|16070.46|16191.87|16071.87|16191.87|16071.87|16190.46|16070.46|10
1644487450000|2022-02-10 10:04:10|16191.9|16071.9|16197.55|16077.55|16197.55|16077.55|16191.9|16071.9|10
1644487460000|2022-02-10 10:04:20|16198.45|16078.45|16212.72|16092.72|16214.24|16094.24|16198.45|16078.45|10
1644487470000|2022-02-10 10:04:30|16213.53|16093.53|16210.75|16090.75|16214.04|16094.04|16210.75|16090.75|10
1644487480000|2022-02-10 10:04:40|16210.9|16090.9|16208.62|16088.62|16210.9|16090.9|16208.45|16088.45|10
1644487490000|2022-02-10 10:04:50|16208.16|16088.16|16208.23|16088.23|16208.23|16088.23|16207.62|16087.62|9
1644487500000|2022-02-10 10:05:00|16208.43|16088.43|16207.37|16087.37|16208.43|16088.43|16206.88|16086.88|9
1644487510000|2022-02-10 10:05:10|16208.47|16088.47|16211.08|16091.08|16211.08|16091.08|16208.47|16088.47|10
1644487520000|2022-02-10 10:05:20|16211.76|16091.76|16216.85|16096.85|16216.85|16096.85|16211.76|16091.76|10
1644487530000|2022-02-10 10:05:30|16218.04|16098.04|16220.49|16100.49|16220.56|16100.56|16218.04|16098.04|10
1644487540000|2022-02-10 10:05:40|16220.65|16100.65|16222.28|16102.28|16222.29|16102.29|16220.65|16100.65|10
1644487550000|2022-02-10 10:05:50|16223.71|16103.71|16223.53|16103.53|16224.7|16104.7|16223.53|16103.53|10
1644487560000|2022-02-10 10:06:00|16223.36|16103.36|16221.83|16101.83|16223.36|16103.36|16221.28|16101.28|10
1644487570000|2022-02-10 10:06:10|16221.31|16101.31|16222.07|16102.07|16222.58|16102.58|16221.28|16101.28|10
1644487580000|2022-02-10 10:06:20|16222.72|16102.72|16222.7|16102.7|16223.19|16103.19|16222.18|16102.18|10
1644487590000|2022-02-10 10:06:30|16222.84|16102.84|16222.74|16102.74|16223.83|16103.83|16222.74|16102.74|8
1644487600000|2022-02-10 10:06:40|16223.37|16103.37|16227.18|16107.18|16227.18|16107.18|16223.37|16103.37|10
1644487610000|2022-02-10 10:06:50|16227.26|16107.26|16230.55|16110.55|16230.73|16110.73|16227.26|16107.26|10
1644487620000|2022-02-10 10:07:00|16230.85|16110.85|16233.77|16113.77|16233.77|16113.77|16230.71|16110.71|10
1644487630000|2022-02-10 10:07:10|16233.92|16113.92|16235.27|16115.27|16235.27|16115.27|16233.76|16113.76|10
1644487640000|2022-02-10 10:07:20|16235.64|16115.64|16236.16|16116.16|16236.55|16116.55|16235.29|16115.29|9
1644487650000|2022-02-10 10:07:30|16236.88|16116.88|16235.21|16115.21|16237.04|16117.04|16235.17|16115.17|10
1644487660000|2022-02-10 10:07:40|16235.3|16115.3|16232.81|16112.81|16235.3|16115.3|16232.81|16112.81|10
1644487670000|2022-02-10 10:07:50|16233.05|16113.05|16230.98|16110.98|16233.36|16113.36|16230.89|16110.89|10
1644487680000|2022-02-10 10:08:00|16230.65|16110.65|16232.37|16112.37|16232.37|16112.37|16230.54|16110.54|10
1644487690000|2022-02-10 10:08:10|16232.27|16112.27|16234.04|16114.04|16234.04|16114.04|16232.01|16112.01|10
1644487700000|2022-02-10 10:08:20|16233.72|16113.72|16234.02|16114.02|16234.03|16114.03|16232.87|16112.87|10
1644487710000|2022-02-10 10:08:30|16234.38|16114.38|16236.52|16116.52|16236.57|16116.57|16234.38|16114.38|8
1644487720000|2022-02-10 10:08:40|16236.55|16116.55|16237.91|16117.91|16237.91|16117.91|16236.55|16116.55|9
1644487730000|2022-02-10 10:08:50|16237.98|16117.98|16243.5|16123.5|16243.5|16123.5|16237.98|16117.98|10
1644487740000|2022-02-10 10:09:00|16243.68|16123.68|16241.64|16121.64|16244|16124|16241.64|16121.64|10
1644487750000|2022-02-10 10:09:10|16241.62|16121.62|16238.35|16118.35|16241.62|16121.62|16238.31|16118.31|10
1644487760000|2022-02-10 10:09:20|16238.91|16118.91|16234.57|16114.57|16238.91|16118.91|16234.57|16114.57|10
1644487770000|2022-02-10 10:09:30|16233.4|16113.4|16233.43|16113.43|16233.7|16113.7|16232.37|16112.37|10
1644487780000|2022-02-10 10:09:40|16233.59|16113.59|16235.49|16115.49|16235.49|16115.49|16233.46|16113.46|10
1644487790000|2022-02-10 10:09:50|16235.97|16115.97|16241.14|16121.14|16241.14|16121.14|16235.78|16115.78|10
1644487800000|2022-02-10 10:10:00|16242.05|16122.05|16246.53|16126.53|16246.53|16126.53|16241.83|16121.83|10
1644487810000|2022-02-10 10:10:10|16246.11|16126.11|16245.78|16125.78|16246.31|16126.31|16245.6|16125.6|9
1644487820000|2022-02-10 10:10:20|16246.18|16126.18|16247.93|16127.93|16247.93|16127.93|16246.18|16126.18|10
1644487830000|2022-02-10 10:10:30|16247.92|16127.92|16248.44|16128.44|16248.44|16128.44|16247.51|16127.51|10
1644487840000|2022-02-10 10:10:40|16248.29|16128.29|16248|16128|16248.8|16128.8|16248|16128|10
1644487850000|2022-02-10 10:10:50|16247.73|16127.73|16247.99|16127.99|16247.99|16127.99|16247.62|16127.62|9
1644487860000|2022-02-10 10:11:00|16247.58|16127.58|16246.72|16126.72|16247.79|16127.79|16246.72|16126.72|10
1644487870000|2022-02-10 10:11:10|16246.86|16126.86|16246.07|16126.07|16246.86|16126.86|16246.07|16126.07|10
1644487880000|2022-02-10 10:11:20|16246.55|16126.55|16247.69|16127.69|16247.72|16127.72|16246.41|16126.41|10
1644487890000|2022-02-10 10:11:30|16247.75|16127.75|16247.52|16127.52|16247.75|16127.75|16247.22|16127.22|9
1644487900000|2022-02-10 10:11:40|16247.94|16127.94|16248.96|16128.96|16249.81|16129.81|16247.76|16127.76|10
1644487910000|2022-02-10 10:11:50|16249.17|16129.17|16250.38|16130.38|16250.38|16130.38|16249.15|16129.15|10
1644487920000|2022-02-10 10:12:00|16250.46|16130.46|16252.9|16132.9|16252.9|16132.9|16250.28|16130.28|10
1644487930000|2022-02-10 10:12:10|16253.21|16133.21|16258.8|16138.8|16258.8|16138.8|16253.21|16133.21|10
1644487940000|2022-02-10 10:12:20|16258.84|16138.84|16259.37|16139.37|16259.37|16139.37|16258.84|16138.84|10
1644487950000|2022-02-10 10:12:30|16259.42|16139.42|16259.68|16139.68|16259.79|16139.79|16258.76|16138.76|10
1644487960000|2022-02-10 10:12:40|16258.91|16138.91|16255.09|16135.09|16258.91|16138.91|16255.09|16135.09|10
1644487970000|2022-02-10 10:12:50|16255.14|16135.14|16257.67|16137.67|16257.67|16137.67|16254.93|16134.93|10
1644487980000|2022-02-10 10:13:00|16257.97|16137.97|16258.15|16138.15|16259.21|16139.21|16257.85|16137.85|10
1644487990000|2022-02-10 10:13:10|16259.15|16139.15|16262.44|16142.44|16262.7|16142.7|16259.15|16139.15|10
1644488000000|2022-02-10 10:13:20|16262.99|16142.99|16262.64|16142.64|16263.18|16143.18|16262.09|16142.09|10
1644488010000|2022-02-10 10:13:30|16262.5|16142.5|16262.32|16142.32|16262.5|16142.5|16261.89|16141.89|10
1644488020000|2022-02-10 10:13:40|16262.45|16142.45|16261.31|16141.31|16262.45|16142.45|16260.82|16140.82|9
1644488030000|2022-02-10 10:13:50|16261.78|16141.78|16266.79|16146.79|16266.79|16146.79|16261.78|16141.78|10
1644488040000|2022-02-10 10:14:00|16266.77|16146.77|16268.17|16148.17|16268.64|16148.64|16266.75|16146.75|10
1644488050000|2022-02-10 10:14:10|16268.23|16148.23|16267.66|16147.66|16268.45|16148.45|16267.66|16147.66|10
1644488060000|2022-02-10 10:14:20|16267.49|16147.49|16266.8|16146.8|16268.28|16148.28|16266.8|16146.8|10
1644488070000|2022-02-10 10:14:30|16266.74|16146.74|16265.06|16145.06|16267.11|16147.11|16264.95|16144.95|10
1644488080000|2022-02-10 10:14:40|16264.4|16144.4|16261.14|16141.14|16264.54|16144.54|16261.14|16141.14|10
1644488090000|2022-02-10 10:14:50|16261.15|16141.15|16262.58|16142.58|16262.68|16142.68|16261.15|16141.15|10
1644488100000|2022-02-10 10:15:00|16262.97|16142.97|16263.88|16143.88|16263.88|16143.88|16261.79|16141.79|10
1644488110000|2022-02-10 10:15:10|16264.18|16144.18|16268.67|16148.67|16268.67|16148.67|16264.18|16144.18|10
1644488120000|2022-02-10 10:15:20|16268.65|16148.65|16269.93|16149.93|16269.93|16149.93|16268.65|16148.65|10
1644488130000|2022-02-10 10:15:30|16269.89|16149.89|16272.72|16152.72|16272.72|16152.72|16269.86|16149.86|10
1644488140000|2022-02-10 10:15:40|16272.69|16152.69|16272.35|16152.35|16272.69|16152.69|16271.39|16151.39|10
1644488150000|2022-02-10 10:15:50|16273.29|16153.29|16274.64|16154.64|16274.64|16154.64|16273.29|16153.29|10
1644488160000|2022-02-10 10:16:00|16274.78|16154.78|16281.89|16161.89|16281.89|16161.89|16274.78|16154.78|10
1644488170000|2022-02-10 10:16:10|16281.92|16161.92|16280.88|16160.88|16282.18|16162.18|16280.88|16160.88|10
1644488180000|2022-02-10 10:16:20|16281.03|16161.03|16279.25|16159.25|16281.22|16161.22|16279.25|16159.25|10
1644488190000|2022-02-10 10:16:30|16279.56|16159.56|16277.83|16157.83|16279.66|16159.66|16277.83|16157.83|10
1644488200000|2022-02-10 10:16:40|16278.15|16158.15|16278.72|16158.72|16278.72|16158.72|16278.15|16158.15|10
1644488210000|2022-02-10 10:16:50|16278.54|16158.54|16275.84|16155.84|16278.54|16158.54|16275.84|16155.84|10
1644488220000|2022-02-10 10:17:00|16275.95|16155.95|16275.84|16155.84|16275.95|16155.95|16275.45|16155.45|10
1644488230000|2022-02-10 10:17:10|16276.09|16156.09|16275.01|16155.01|16277|16157|16274.96|16154.96|10
1644488240000|2022-02-10 10:17:20|16275.3|16155.3|16270.6|16150.6|16275.3|16155.3|16270.6|16150.6|10
1644488250000|2022-02-10 10:17:30|16270.33|16150.33|16267.95|16147.95|16270.39|16150.39|16267.95|16147.95|9
1644488260000|2022-02-10 10:17:40|16267.37|16147.37|16266.43|16146.43|16267.37|16147.37|16266.33|16146.33|9
1644488270000|2022-02-10 10:17:50|16266.54|16146.54|16264.85|16144.85|16266.72|16146.72|16264.85|16144.85|9
1644488280000|2022-02-10 10:18:00|16264.96|16144.96|16264.11|16144.11|16265.88|16145.88|16264.1|16144.1|10
1644488290000|2022-02-10 10:18:10|16264.04|16144.04|16265.03|16145.03|16266.37|16146.37|16264.04|16144.04|9
1644488300000|2022-02-10 10:18:20|16265.17|16145.17|16266.86|16146.86|16266.86|16146.86|16264.24|16144.24|10
1644488310000|2022-02-10 10:18:30|16267.23|16147.23|16268.54|16148.54|16268.54|16148.54|16267.23|16147.23|10
1644488320000|2022-02-10 10:18:40|16268.16|16148.16|16269.84|16149.84|16269.84|16149.84|16268.03|16148.03|9
1644488330000|2022-02-10 10:18:50|16270.01|16150.01|16273.19|16153.19|16273.19|16153.19|16269.82|16149.82|10
1644488340000|2022-02-10 10:19:00|16272.98|16152.98|16275.7|16155.7|16275.7|16155.7|16272.93|16152.93|10
1644488350000|2022-02-10 10:19:10|16275.82|16155.82|16277.81|16157.81|16278.2|16158.2|16275.56|16155.56|10
1644488360000|2022-02-10 10:19:20|16277.95|16157.95|16278.98|16158.98|16278.98|16158.98|16277.18|16157.18|9
1644488370000|2022-02-10 10:19:30|16278.97|16158.97|16284.03|16164.03|16284.03|16164.03|16278.97|16158.97|10
1644488380000|2022-02-10 10:19:40|16283.69|16163.69|16280.5|16160.5|16283.69|16163.69|16280.5|16160.5|10
1644488390000|2022-02-10 10:19:50|16280.63|16160.63|16279.46|16159.46|16280.95|16160.95|16278.78|16158.78|10
1644488400000|2022-02-10 10:20:00|16279.07|16159.07|16277.88|16157.88|16279.73|16159.73|16277.88|16157.88|9
1644488410000|2022-02-10 10:20:10|16277.76|16157.76|16278.73|16158.73|16278.73|16158.73|16277.72|16157.72|10
1644488420000|2022-02-10 10:20:20|16278.41|16158.41|16277.88|16157.88|16278.41|16158.41|16277.49|16157.49|10
1644488430000|2022-02-10 10:20:30|16277.9|16157.9|16279.73|16159.73|16279.73|16159.73|16277|16157|10
1644488440000|2022-02-10 10:20:40|16279.29|16159.29|16280.5|16160.5|16280.63|16160.63|16279.29|16159.29|10
1644488450000|2022-02-10 10:20:50|16280.42|16160.42|16279.88|16159.88|16280.76|16160.76|16279.88|16159.88|10
1644488460000|2022-02-10 10:21:00|16280.24|16160.24|16278.89|16158.89|16280.75|16160.75|16278.89|16158.89|9
1644488470000|2022-02-10 10:21:10|16279.08|16159.08|16278.49|16158.49|16279.36|16159.36|16278.49|16158.49|10
1644488480000|2022-02-10 10:21:20|16278.46|16158.46|16276.93|16156.93|16278.46|16158.46|16276.25|16156.25|10
1644488490000|2022-02-10 10:21:30|16276.81|16156.81|16276.16|16156.16|16276.81|16156.81|16275.94|16155.94|10
1644488500000|2022-02-10 10:21:40|16276.52|16156.52|16275.09|16155.09|16276.95|16156.95|16274.74|16154.74|10
1644488510000|2022-02-10 10:21:50|16275.26|16155.26|16275.28|16155.28|16276.17|16156.17|16275.18|16155.18|10
1644488520000|2022-02-10 10:22:00|16275.38|16155.38|16274.03|16154.03|16275.58|16155.58|16274.03|16154.03|10
1644488530000|2022-02-10 10:22:10|16273.97|16153.97|16273.09|16153.09|16274.02|16154.02|16273.02|16153.02|9
1644488540000|2022-02-10 10:22:20|16272.98|16152.98|16272.64|16152.64|16273.15|16153.15|16272.64|16152.64|8
1644488550000|2022-02-10 10:22:30|16271.87|16151.87|16270.33|16150.33|16271.87|16151.87|16270.33|16150.33|10
1644488560000|2022-02-10 10:22:40|16268.78|16148.78|16264.17|16144.17|16268.82|16148.82|16264.17|16144.17|10
1644488570000|2022-02-10 10:22:50|16264.16|16144.16|16259.45|16139.45|16264.16|16144.16|16259.45|16139.45|10
1644488580000|2022-02-10 10:23:00|16258.91|16138.91|16259.9|16139.9|16260.73|16140.73|16258.91|16138.91|9
1644488590000|2022-02-10 10:23:10|16260.1|16140.1|16261.7|16141.7|16261.79|16141.79|16259.84|16139.84|10
1644488600000|2022-02-10 10:23:20|16262.05|16142.05|16263.24|16143.24|16263.56|16143.56|16262.05|16142.05|9
1644488610000|2022-02-10 10:23:30|16262.88|16142.88|16261.36|16141.36|16263.02|16143.02|16261.03|16141.03|10
1644488620000|2022-02-10 10:23:40|16261.52|16141.52|16263.76|16143.76|16263.86|16143.86|16261.52|16141.52|10
1644488630000|2022-02-10 10:23:50|16264.05|16144.05|16266.55|16146.55|16266.55|16146.55|16264.05|16144.05|8
1644488640000|2022-02-10 10:24:00|16266.74|16146.74|16271.89|16151.89|16271.89|16151.89|16266.69|16146.69|10
1644488650000|2022-02-10 10:24:10|16272.4|16152.4|16274.77|16154.77|16274.84|16154.84|16272.4|16152.4|9
1644488660000|2022-02-10 10:24:20|16274.81|16154.81|16275.01|16155.01|16275.77|16155.77|16274.81|16154.81|10
1644488670000|2022-02-10 10:24:30|16274.99|16154.99|16275.54|16155.54|16276|16156|16274.89|16154.89|10
1644488680000|2022-02-10 10:24:40|16275.61|16155.61|16276|16156|16276.61|16156.61|16275.55|16155.55|10
1644488690000|2022-02-10 10:24:50|16276.01|16156.01|16273.06|16153.06|16276.01|16156.01|16273.06|16153.06|9
1644488700000|2022-02-10 10:25:00|16272.98|16152.98|16273.67|16153.67|16273.76|16153.76|16272.98|16152.98|10
1644488710000|2022-02-10 10:25:10|16273.98|16153.98|16274.33|16154.33|16274.7|16154.7|16273.6|16153.6|10
1644488720000|2022-02-10 10:25:20|16273.79|16153.79|16273.25|16153.25|16274.31|16154.31|16272.31|16152.31|10
1644488730000|2022-02-10 10:25:30|16273.46|16153.46|16280.19|16160.19|16280.19|16160.19|16273.46|16153.46|9
1644488740000|2022-02-10 10:25:40|16280.24|16160.24|16286.76|16166.76|16286.76|16166.76|16280.24|16160.24|10
1644488750000|2022-02-10 10:25:50|16286.89|16166.89|16294.38|16174.38|16294.38|16174.38|16286.89|16166.89|10
1644488760000|2022-02-10 10:26:00|16295.36|16175.36|16298.33|16178.33|16298.53|16178.53|16295.36|16175.36|10
1644488770000|2022-02-10 10:26:10|16298.32|16178.32|16302.72|16182.72|16302.72|16182.72|16298.32|16178.32|10
1644488780000|2022-02-10 10:26:20|16302.63|16182.63|16304.53|16184.53|16304.53|16184.53|16301.81|16181.81|10
1644488790000|2022-02-10 10:26:30|16304.29|16184.29|16310.1|16190.1|16310.1|16190.1|16304.29|16184.29|10
1644488800000|2022-02-10 10:26:40|16309.41|16189.41|16307.93|16187.93|16309.82|16189.82|16307.93|16187.93|9
1644488810000|2022-02-10 10:26:50|16307.7|16187.7|16307.57|16187.57|16308.06|16188.06|16307.22|16187.22|9
1644488820000|2022-02-10 10:27:00|16307.68|16187.68|16308.43|16188.43|16308.56|16188.56|16307.68|16187.68|10
1644488830000|2022-02-10 10:27:10|16308.1|16188.1|16308.48|16188.48|16308.48|16188.48|16306.89|16186.89|10
1644488840000|2022-02-10 10:27:20|16309.2|16189.2|16310.52|16190.52|16311.29|16191.29|16308.77|16188.77|9
1644488850000|2022-02-10 10:27:30|16310.6|16190.6|16313.24|16193.24|16313.24|16193.24|16310.6|16190.6|10
1644488860000|2022-02-10 10:27:40|16314.54|16194.54|16314.67|16194.67|16315.18|16195.18|16314|16194|10
1644488870000|2022-02-10 10:27:50|16314.26|16194.26|16316.21|16196.21|16316.52|16196.52|16313.73|16193.73|10
1644488880000|2022-02-10 10:28:00|16316.09|16196.09|16321.12|16201.12|16321.12|16201.12|16316.09|16196.09|10
1644488890000|2022-02-10 10:28:10|16321.15|16201.15|16321.89|16201.89|16322.75|16202.75|16321.15|16201.15|10
1644488900000|2022-02-10 10:28:20|16321.73|16201.73|16322.7|16202.7|16322.77|16202.77|16321.73|16201.73|10
1644488910000|2022-02-10 10:28:30|16323.2|16203.2|16325.26|16205.26|16325.97|16205.97|16323.2|16203.2|8
1644488920000|2022-02-10 10:28:40|16325.36|16205.36|16325.43|16205.43|16325.67|16205.67|16324.78|16204.78|10
1644488930000|2022-02-10 10:28:50|16325.45|16205.45|16323.26|16203.26|16325.45|16205.45|16323.05|16203.05|10
1644488940000|2022-02-10 10:29:00|16322.5|16202.5|16321.01|16201.01|16322.5|16202.5|16320.34|16200.34|10
1644488950000|2022-02-10 10:29:10|16320.43|16200.43|16314.84|16194.84|16320.43|16200.43|16314.84|16194.84|10
1644488960000|2022-02-10 10:29:20|16314.82|16194.82|16314.31|16194.31|16315.13|16195.13|16313.99|16193.99|9
1644488970000|2022-02-10 10:29:30|16314.38|16194.38|16313.9|16193.9|16315.25|16195.25|16313.9|16193.9|9
1644488980000|2022-02-10 10:29:40|16312.67|16192.67|16311.36|16191.36|16312.86|16192.86|16311.36|16191.36|10
1644488990000|2022-02-10 10:29:50|16310.84|16190.84|16310.7|16190.7|16311.26|16191.26|16310.51|16190.51|10
1644489000000|2022-02-10 10:30:00|16310.61|16190.61|16310.75|16190.75|16310.75|16190.75|16309.73|16189.73|10
1644489010000|2022-02-10 10:30:10|16310.7|16190.7|16310.1|16190.1|16311.33|16191.33|16310.1|16190.1|10
1644489020000|2022-02-10 10:30:20|16309.73|16189.73|16308.81|16188.81|16309.75|16189.75|16308.5|16188.5|9
1644489030000|2022-02-10 10:30:30|16309.84|16189.84|16309.08|16189.08|16309.91|16189.91|16308.78|16188.78|10
1644489040000|2022-02-10 10:30:40|16308.85|16188.85|16309.37|16189.37|16309.52|16189.52|16308.84|16188.84|10
1644489050000|2022-02-10 10:30:50|16309.38|16189.38|16310.64|16190.64|16310.64|16190.64|16309.38|16189.38|9
1644489060000|2022-02-10 10:31:00|16311.09|16191.09|16308.75|16188.75|16311.28|16191.28|16308.75|16188.75|9
1644489070000|2022-02-10 10:31:10|16308.4|16188.4|16309.35|16189.35|16309.35|16189.35|16308.07|16188.07|10
1644489080000|2022-02-10 10:31:20|16310.04|16190.04|16314.03|16194.03|16314.03|16194.03|16310.04|16190.04|10
1644489090000|2022-02-10 10:31:30|16314.41|16194.41|16318.47|16198.47|16318.47|16198.47|16314.31|16194.31|10
1644489100000|2022-02-10 10:31:40|16318.6|16198.6|16320.5|16200.5|16320.51|16200.51|16318.6|16198.6|10
1644489110000|2022-02-10 10:31:50|16319.82|16199.82|16314.52|16194.52|16319.82|16199.82|16314.52|16194.52|10
1644489120000|2022-02-10 10:32:00|16314.35|16194.35|16312.32|16192.32|16314.35|16194.35|16311.83|16191.83|10
1644489130000|2022-02-10 10:32:10|16312.16|16192.16|16316.38|16196.38|16317.15|16197.15|16312.16|16192.16|10
1644489140000|2022-02-10 10:32:20|16317.29|16197.29|16315.62|16195.62|16317.36|16197.36|16315.62|16195.62|10
1644489150000|2022-02-10 10:32:30|16315.58|16195.58|16313.41|16193.41|16315.58|16195.58|16313.41|16193.41|8
1644489160000|2022-02-10 10:32:40|16313.29|16193.29|16309.28|16189.28|16313.29|16193.29|16309.28|16189.28|10
1644489170000|2022-02-10 10:32:50|16309.09|16189.09|16309.64|16189.64|16309.84|16189.84|16309|16189|10
1644489180000|2022-02-10 10:33:00|16310.04|16190.04|16305.13|16185.13|16310.04|16190.04|16305.13|16185.13|10
1644489190000|2022-02-10 10:33:10|16304.92|16184.92|16302.06|16182.06|16305.13|16185.13|16302.06|16182.06|10
1644489200000|2022-02-10 10:33:20|16301.46|16181.46|16299.54|16179.54|16301.46|16181.46|16299.54|16179.54|10
1644489210000|2022-02-10 10:33:30|16299.39|16179.39|16300.36|16180.36|16300.36|16180.36|16299.23|16179.23|10
1644489220000|2022-02-10 10:33:40|16300.96|16180.96|16302.73|16182.73|16302.84|16182.84|16300.86|16180.86|9
1644489230000|2022-02-10 10:33:50|16303.57|16183.57|16303.28|16183.28|16304.04|16184.04|16303.28|16183.28|10
1644489240000|2022-02-10 10:34:00|16303.23|16183.23|16303.03|16183.03|16303.23|16183.23|16302.88|16182.88|10
1644489250000|2022-02-10 10:34:10|16302.92|16182.92|16304|16184|16304|16184|16302.46|16182.46|10
1644489260000|2022-02-10 10:34:20|16303.97|16183.97|16305.38|16185.38|16305.44|16185.44|16303.97|16183.97|8
1644489270000|2022-02-10 10:34:30|16305.22|16185.22|16305.09|16185.09|16305.43|16185.43|16304.96|16184.96|9
1644489280000|2022-02-10 10:34:40|16305.34|16185.34|16304.7|16184.7|16305.42|16185.42|16304.6|16184.6|10
1644489290000|2022-02-10 10:34:50|16304.39|16184.39|16303.05|16183.05|16304.39|16184.39|16303.05|16183.05|10
1644489300000|2022-02-10 10:35:00|16302.93|16182.93|16304.16|16184.16|16304.16|16184.16|16302.9|16182.9|9
1644489310000|2022-02-10 10:35:10|16304.13|16184.13|16305.66|16185.66|16305.8|16185.8|16303.88|16183.88|10
1644489320000|2022-02-10 10:35:20|16305.99|16185.99|16306.65|16186.65|16306.65|16186.65|16305.99|16185.99|10
1644489330000|2022-02-10 10:35:30|16306.72|16186.72|16305.88|16185.88|16306.77|16186.77|16305.64|16185.64|10
1644489340000|2022-02-10 10:35:40|16305.96|16185.96|16305.13|16185.13|16305.96|16185.96|16304.97|16184.97|10
1644489350000|2022-02-10 10:35:50|16305.14|16185.14|16306.54|16186.54|16306.54|16186.54|16305.14|16185.14|10
1644489360000|2022-02-10 10:36:00|16306.72|16186.72|16307.95|16187.95|16307.95|16187.95|16306.32|16186.32|10
1644489370000|2022-02-10 10:36:10|16307.82|16187.82|16307.33|16187.33|16307.82|16187.82|16307.33|16187.33|9
1644489380000|2022-02-10 10:36:20|16307.34|16187.34|16309.79|16189.79|16309.79|16189.79|16306.8|16186.8|10
1644489390000|2022-02-10 10:36:30|16309.97|16189.97|16309.34|16189.34|16310.81|16190.81|16309.08|16189.08|10
1644489400000|2022-02-10 10:36:40|16308.44|16188.44|16308.53|16188.53|16309.21|16189.21|16308.44|16188.44|10
1644489410000|2022-02-10 10:36:50|16308.68|16188.68|16312.94|16192.94|16313.07|16193.07|16308.68|16188.68|10
1644489420000|2022-02-10 10:37:00|16312.9|16192.9|16312.53|16192.53|16313.18|16193.18|16311.66|16191.66|10
1644489430000|2022-02-10 10:37:10|16312.62|16192.62|16313.84|16193.84|16314.27|16194.27|16312.62|16192.62|10
1644489440000|2022-02-10 10:37:20|16313.71|16193.71|16314.17|16194.17|16314.17|16194.17|16313.01|16193.01|10
1644489450000|2022-02-10 10:37:30|16314.36|16194.36|16316.2|16196.2|16316.2|16196.2|16314.01|16194.01|10
1644489460000|2022-02-10 10:37:40|16315.98|16195.98|16316.06|16196.06|16316.2|16196.2|16315.98|16195.98|8
1644489470000|2022-02-10 10:37:50|16316.1|16196.1|16315.22|16195.22|16316.13|16196.13|16315.16|16195.16|10
1644489480000|2022-02-10 10:38:00|16314.87|16194.87|16313.34|16193.34|16314.87|16194.87|16313.2|16193.2|10
1644489490000|2022-02-10 10:38:10|16314.43|16194.43|16317.99|16197.99|16317.99|16197.99|16314.2|16194.2|9
1644489500000|2022-02-10 10:38:20|16318.15|16198.15|16319.24|16199.24|16319.72|16199.72|16318.15|16198.15|10
1644489510000|2022-02-10 10:38:30|16319.71|16199.71|16319.94|16199.94|16320.86|16200.86|16319.71|16199.71|10
1644489520000|2022-02-10 10:38:40|16320.67|16200.67|16319.84|16199.84|16320.67|16200.67|16318.84|16198.84|10
1644489530000|2022-02-10 10:38:50|16319.94|16199.94|16320.22|16200.22|16320.28|16200.28|16319.77|16199.77|9
1644489540000|2022-02-10 10:39:00|16320.43|16200.43|16320.16|16200.16|16320.43|16200.43|16320.04|16200.04|10
1644489550000|2022-02-10 10:39:10|16320.12|16200.12|16321.2|16201.2|16321.2|16201.2|16319.74|16199.74|10
1644489560000|2022-02-10 10:39:20|16321.3|16201.3|16323.7|16203.7|16324.38|16204.38|16321.3|16201.3|10
1644489570000|2022-02-10 10:39:30|16323.82|16203.82|16327.14|16207.14|16327.14|16207.14|16323.82|16203.82|10
1644489580000|2022-02-10 10:39:40|16327.61|16207.61|16332.91|16212.91|16332.91|16212.91|16327.61|16207.61|10
1644489590000|2022-02-10 10:39:50|16333.46|16213.46|16334.22|16214.22|16334.22|16214.22|16333.16|16213.16|10
1644489600000|2022-02-10 10:40:00|16334.33|16214.33|16337.18|16217.18|16337.18|16217.18|16334.33|16214.33|10
1644489610000|2022-02-10 10:40:10|16337.34|16217.34|16336.3|16216.3|16337.41|16217.41|16336.3|16216.3|10
1644489620000|2022-02-10 10:40:20|16335.9|16215.9|16330.89|16210.89|16335.9|16215.9|16330.89|16210.89|9
1644489630000|2022-02-10 10:40:30|16330.3|16210.3|16328.04|16208.04|16330.3|16210.3|16328.04|16208.04|10
1644489640000|2022-02-10 10:40:40|16327.52|16207.52|16327.84|16207.84|16328.37|16208.37|16326.85|16206.85|10
1644489650000|2022-02-10 10:40:50|16327.76|16207.76|16328.46|16208.46|16328.72|16208.72|16327.74|16207.74|9
1644489660000|2022-02-10 10:41:00|16328.29|16208.29|16328.03|16208.03|16328.47|16208.47|16327.6|16207.6|10
1644489670000|2022-02-10 10:41:10|16327.7|16207.7|16327.62|16207.62|16328.5|16208.5|16327.38|16207.38|10
1644489680000|2022-02-10 10:41:20|16327.47|16207.47|16328.2|16208.2|16328.3|16208.3|16327.47|16207.47|10
1644489690000|2022-02-10 10:41:30|16327.67|16207.67|16325.02|16205.02|16327.67|16207.67|16325.02|16205.02|10
1644489700000|2022-02-10 10:41:40|16324.39|16204.39|16320.74|16200.74|16324.39|16204.39|16320.74|16200.74|10
1644489710000|2022-02-10 10:41:50|16321.11|16201.11|16318.57|16198.57|16321.11|16201.11|16318.57|16198.57|10
1644489720000|2022-02-10 10:42:00|16318.71|16198.71|16317.98|16197.98|16318.71|16198.71|16317.91|16197.91|10
1644489730000|2022-02-10 10:42:10|16317.95|16197.95|16318.62|16198.62|16318.62|16198.62|16317.95|16197.95|10
1644489740000|2022-02-10 10:42:20|16319.19|16199.19|16320.64|16200.64|16320.67|16200.67|16319.19|16199.19|10
1644489750000|2022-02-10 10:42:30|16320.74|16200.74|16321.8|16201.8|16321.8|16201.8|16320.74|16200.74|10
1644489760000|2022-02-10 10:42:40|16321.56|16201.56|16322.39|16202.39|16322.51|16202.51|16321.56|16201.56|10
1644489770000|2022-02-10 10:42:50|16322.44|16202.44|16322.65|16202.65|16322.65|16202.65|16322.19|16202.19|10
1644489780000|2022-02-10 10:43:00|16322.8|16202.8|16323.47|16203.47|16323.63|16203.63|16322.61|16202.61|10
1644489790000|2022-02-10 10:43:10|16323.42|16203.42|16323.97|16203.97|16323.97|16203.97|16323.3|16203.3|10
1644489800000|2022-02-10 10:43:20|16324.05|16204.05|16324.72|16204.72|16324.85|16204.85|16324.05|16204.05|10
1644489810000|2022-02-10 10:43:30|16324.71|16204.71|16325.21|16205.21|16325.3|16205.3|16324.71|16204.71|10
1644489820000|2022-02-10 10:43:40|16325.18|16205.18|16324.2|16204.2|16325.28|16205.28|16324.2|16204.2|9
1644489830000|2022-02-10 10:43:50|16323.69|16203.69|16322.58|16202.58|16323.92|16203.92|16322.48|16202.48|10
1644489840000|2022-02-10 10:44:00|16322.55|16202.55|16320.63|16200.63|16322.55|16202.55|16320.63|16200.63|10
1644489850000|2022-02-10 10:44:10|16320.06|16200.06|16319.15|16199.15|16320.06|16200.06|16319.15|16199.15|9
1644489860000|2022-02-10 10:44:20|16319.17|16199.17|16317.81|16197.81|16319.23|16199.23|16317.81|16197.81|10
1644489870000|2022-02-10 10:44:30|16317.58|16197.58|16319.1|16199.1|16319.36|16199.36|16317.43|16197.43|10
1644489880000|2022-02-10 10:44:40|16319.23|16199.23|16318.89|16198.89|16319.38|16199.38|16318.21|16198.21|10
1644489890000|2022-02-10 10:44:50|16319.27|16199.27|16320.32|16200.32|16320.32|16200.32|16319.27|16199.27|8
1644489900000|2022-02-10 10:45:00|16320.57|16200.57|16319.1|16199.1|16321.37|16201.37|16319.1|16199.1|10
1644489910000|2022-02-10 10:45:10|16318.9|16198.9|16316.89|16196.89|16319.18|16199.18|16316.89|16196.89|10
1644489920000|2022-02-10 10:45:20|16316.72|16196.72|16310.29|16190.29|16316.72|16196.72|16310.29|16190.29|8
1644489930000|2022-02-10 10:45:30|16310.77|16190.77|16302.59|16182.59|16310.77|16190.77|16302.59|16182.59|10
1644489940000|2022-02-10 10:45:40|16301.23|16181.23|16299.58|16179.58|16301.62|16181.62|16299.58|16179.58|10
1644489950000|2022-02-10 10:45:50|16300.51|16180.51|16298.91|16178.91|16300.55|16180.55|16297.96|16177.96|10
1644489960000|2022-02-10 10:46:00|16299.6|16179.6|16300|16180|16300.45|16180.45|16299.6|16179.6|10
1644489970000|2022-02-10 10:46:10|16300.28|16180.28|16295.94|16175.94|16300.31|16180.31|16295.94|16175.94|10
1644489980000|2022-02-10 10:46:20|16294.32|16174.32|16291.46|16171.46|16294.32|16174.32|16291.46|16171.46|10
1644489990000|2022-02-10 10:46:30|16290.51|16170.51|16288.54|16168.54|16290.51|16170.51|16288.5|16168.5|9
1644490000000|2022-02-10 10:46:40|16288.72|16168.72|16287.52|16167.52|16289.31|16169.31|16287.52|16167.52|10
1644490010000|2022-02-10 10:46:50|16288.18|16168.18|16289.64|16169.64|16289.68|16169.68|16288.18|16168.18|10
1644490020000|2022-02-10 10:47:00|16289.83|16169.83|16292.73|16172.73|16292.73|16172.73|16289.83|16169.83|10
1644490030000|2022-02-10 10:47:10|16293.37|16173.37|16293.26|16173.26|16293.68|16173.68|16293.2|16173.2|10
1644490040000|2022-02-10 10:47:20|16293.79|16173.79|16294.23|16174.23|16294.23|16174.23|16293.45|16173.45|9
1644490050000|2022-02-10 10:47:30|16294.56|16174.56|16291.38|16171.38|16294.56|16174.56|16291.38|16171.38|10
1644490060000|2022-02-10 10:47:40|16291.62|16171.62|16289.16|16169.16|16291.62|16171.62|16289.16|16169.16|10
1644490070000|2022-02-10 10:47:50|16288.38|16168.38|16288.13|16168.13|16289.07|16169.07|16288.13|16168.13|10
1644490080000|2022-02-10 10:48:00|16288.66|16168.66|16287.79|16167.79|16288.66|16168.66|16287.16|16167.16|10
1644490090000|2022-02-10 10:48:10|16287.7|16167.7|16289.7|16169.7|16289.7|16169.7|16286.87|16166.87|10
1644490100000|2022-02-10 10:48:20|16290.22|16170.22|16291.32|16171.32|16291.37|16171.37|16290.22|16170.22|9
1644490110000|2022-02-10 10:48:30|16290.86|16170.86|16288.06|16168.06|16290.87|16170.87|16288.06|16168.06|10
1644490120000|2022-02-10 10:48:40|16287.05|16167.05|16285.98|16165.98|16287.05|16167.05|16285.68|16165.68|9
1644490130000|2022-02-10 10:48:50|16285.48|16165.48|16285.09|16165.09|16285.48|16165.48|16285.01|16165.01|10
1644490140000|2022-02-10 10:49:00|16285.46|16165.46|16285.29|16165.29|16285.46|16165.46|16284.92|16164.92|10
1644490150000|2022-02-10 10:49:10|16285.49|16165.49|16286.05|16166.05|16286.2|16166.2|16285.38|16165.38|10
1644490160000|2022-02-10 10:49:20|16285.41|16165.41|16284.25|16164.25|16285.64|16165.64|16284.25|16164.25|10
1644490170000|2022-02-10 10:49:30|16283.89|16163.89|16281.05|16161.05|16284.06|16164.06|16280.71|16160.71|10
1644490180000|2022-02-10 10:49:40|16280.99|16160.99|16281.69|16161.69|16281.69|16161.69|16280.48|16160.48|10
1644490190000|2022-02-10 10:49:50|16281.72|16161.72|16281.95|16161.95|16282.07|16162.07|16281.52|16161.52|10
1644490200000|2022-02-10 10:50:00|16282.41|16162.41|16281.59|16161.59|16282.67|16162.67|16281.11|16161.11|9
1644490210000|2022-02-10 10:50:10|16281.29|16161.29|16281.54|16161.54|16281.54|16161.54|16281.29|16161.29|10
1644490220000|2022-02-10 10:50:20|16281.61|16161.61|16280.6|16160.6|16281.61|16161.61|16280.6|16160.6|10
1644490230000|2022-02-10 10:50:30|16280.67|16160.67|16280.34|16160.34|16280.77|16160.77|16279.27|16159.27|10
1644490240000|2022-02-10 10:50:40|16280.61|16160.61|16282.23|16162.23|16282.23|16162.23|16280.61|16160.61|9
1644490250000|2022-02-10 10:50:50|16281.8|16161.8|16283.23|16163.23|16283.23|16163.23|16281.8|16161.8|9
1644490260000|2022-02-10 10:51:00|16283.54|16163.54|16285.05|16165.05|16285.05|16165.05|16283.54|16163.54|9
1644490270000|2022-02-10 10:51:10|16285.75|16165.75|16286.18|16166.18|16286.25|16166.25|16285.3|16165.3|9
1644490280000|2022-02-10 10:51:20|16286.03|16166.03|16284.41|16164.41|16286.03|16166.03|16284.41|16164.41|10
1644490290000|2022-02-10 10:51:30|16284.17|16164.17|16283.64|16163.64|16284.17|16164.17|16283.38|16163.38|10
1644490300000|2022-02-10 10:51:40|16283.6|16163.6|16280.61|16160.61|16283.6|16163.6|16280.61|16160.61|10
1644490310000|2022-02-10 10:51:50|16280.03|16160.03|16277.9|16157.9|16280.03|16160.03|16277.9|16157.9|9
1644490320000|2022-02-10 10:52:00|16277.95|16157.95|16276.49|16156.49|16277.95|16157.95|16276.49|16156.49|10
1644490330000|2022-02-10 10:52:10|16276.45|16156.45|16277.44|16157.44|16277.47|16157.47|16275.98|16155.98|10
1644490340000|2022-02-10 10:52:20|16277.49|16157.49|16278.37|16158.37|16278.41|16158.41|16277.49|16157.49|10
1644490350000|2022-02-10 10:52:30|16278.42|16158.42|16277.03|16157.03|16278.42|16158.42|16277.03|16157.03|7
1644490360000|2022-02-10 10:52:40|16276.75|16156.75|16274.75|16154.75|16276.85|16156.85|16274.75|16154.75|10
1644490370000|2022-02-10 10:52:50|16273.8|16153.8|16271.88|16151.88|16273.8|16153.8|16271.88|16151.88|9
1644490380000|2022-02-10 10:53:00|16271.52|16151.52|16269.87|16149.87|16271.52|16151.52|16269.87|16149.87|10
1644490390000|2022-02-10 10:53:10|16270.02|16150.02|16268.32|16148.32|16270.02|16150.02|16268.32|16148.32|10
1644490400000|2022-02-10 10:53:20|16268.1|16148.1|16265.65|16145.65|16268.13|16148.13|16265.65|16145.65|10
1644490410000|2022-02-10 10:53:30|16265.93|16145.93|16265.99|16145.99|16266.39|16146.39|16265.11|16145.11|10
1644490420000|2022-02-10 10:53:40|16265.96|16145.96|16266.86|16146.86|16266.9|16146.9|16265.96|16145.96|10
1644490430000|2022-02-10 10:53:50|16266.85|16146.85|16265.88|16145.88|16266.85|16146.85|16265.88|16145.88|10
1644490440000|2022-02-10 10:54:00|16266.15|16146.15|16266.58|16146.58|16266.85|16146.85|16266|16146|10
1644490450000|2022-02-10 10:54:10|16266.8|16146.8|16267.78|16147.78|16267.81|16147.81|16266.8|16146.8|10
1644490460000|2022-02-10 10:54:20|16268.1|16148.1|16271.36|16151.36|16271.84|16151.84|16268.1|16148.1|10
1644490470000|2022-02-10 10:54:30|16271.41|16151.41|16275.76|16155.76|16275.76|16155.76|16271.41|16151.41|10
1644490480000|2022-02-10 10:54:40|16275.53|16155.53|16278.33|16158.33|16278.33|16158.33|16275.32|16155.32|10
1644490490000|2022-02-10 10:54:50|16278.44|16158.44|16277.82|16157.82|16278.59|16158.59|16277.82|16157.82|10
1644490500000|2022-02-10 10:55:00|16277.72|16157.72|16276.28|16156.28|16277.72|16157.72|16275.87|16155.87|10
1644490510000|2022-02-10 10:55:10|16276.18|16156.18|16278.32|16158.32|16278.32|16158.32|16276.18|16156.18|10
1644490520000|2022-02-10 10:55:20|16278.37|16158.37|16278.71|16158.71|16278.71|16158.71|16278.01|16158.01|8
1644490530000|2022-02-10 10:55:30|16278.79|16158.79|16279.98|16159.98|16280.05|16160.05|16278.79|16158.79|10
1644490540000|2022-02-10 10:55:40|16280.33|16160.33|16278.19|16158.19|16280.33|16160.33|16278.19|16158.19|10
1644490550000|2022-02-10 10:55:50|16278.14|16158.14|16276.65|16156.65|16278.14|16158.14|16276.59|16156.59|10
1644490560000|2022-02-10 10:56:00|16276.24|16156.24|16276.35|16156.35|16276.58|16156.58|16276.04|16156.04|9
1644490570000|2022-02-10 10:56:10|16276.16|16156.16|16274.45|16154.45|16276.16|16156.16|16274.45|16154.45|10
1644490580000|2022-02-10 10:56:20|16274.53|16154.53|16273.96|16153.96|16274.58|16154.58|16273.96|16153.96|10
1644490590000|2022-02-10 10:56:30|16274.12|16154.12|16274.57|16154.57|16274.95|16154.95|16274.11|16154.11|10
1644490600000|2022-02-10 10:56:40|16274.34|16154.34|16276.61|16156.61|16276.61|16156.61|16274.34|16154.34|10
1644490610000|2022-02-10 10:56:50|16277.02|16157.02|16277.09|16157.09|16277.51|16157.51|16277.02|16157.02|7
1644490620000|2022-02-10 10:57:00|16276.44|16156.44|16277.83|16157.83|16277.83|16157.83|16276.44|16156.44|10
1644490630000|2022-02-10 10:57:10|16278.77|16158.77|16278.99|16158.99|16279.26|16159.26|16278.75|16158.75|9
1644490640000|2022-02-10 10:57:20|16278.51|16158.51|16278.11|16158.11|16278.51|16158.51|16277.89|16157.89|8
1644490650000|2022-02-10 10:57:30|16277.95|16157.95|16279.1|16159.1|16279.19|16159.19|16277.95|16157.95|9
1644490660000|2022-02-10 10:57:40|16279.3|16159.3|16278.58|16158.58|16279.3|16159.3|16278.49|16158.49|8
1644490670000|2022-02-10 10:57:50|16278.45|16158.45|16279.05|16159.05|16279.1|16159.1|16278.36|16158.36|10
1644490680000|2022-02-10 10:58:00|16278.85|16158.85|16278.66|16158.66|16279.19|16159.19|16278.56|16158.56|9
1644490690000|2022-02-10 10:58:10|16278.36|16158.36|16278.44|16158.44|16278.44|16158.44|16277.82|16157.82|9
1644490700000|2022-02-10 10:58:20|16278.39|16158.39|16278.64|16158.64|16279.06|16159.06|16278.33|16158.33|9
1644490710000|2022-02-10 10:58:30|16278.71|16158.71|16279.25|16159.25|16279.63|16159.63|16278.67|16158.67|9
1644490720000|2022-02-10 10:58:40|16279.33|16159.33|16279.53|16159.53|16279.7|16159.7|16279.33|16159.33|8
1644490730000|2022-02-10 10:58:50|16279.52|16159.52|16279.59|16159.59|16279.59|16159.59|16278.78|16158.78|10
1644490740000|2022-02-10 10:59:00|16279.77|16159.77|16280.3|16160.3|16281.01|16161.01|16279.77|16159.77|10
1644490750000|2022-02-10 10:59:10|16280.33|16160.33|16280.41|16160.41|16280.71|16160.71|16280.09|16160.09|9
1644490760000|2022-02-10 10:59:20|16280.28|16160.28|16280.13|16160.13|16280.28|16160.28|16278.68|16158.68|10
1644490770000|2022-02-10 10:59:30|16280.29|16160.29|16282.49|16162.49|16282.6|16162.6|16280.29|16160.29|10
1644490780000|2022-02-10 10:59:40|16282.59|16162.59|16285.14|16165.14|16285.14|16165.14|16282.48|16162.48|9
1644490790000|2022-02-10 10:59:50|16285.54|16165.54|16287.95|16167.95|16288|16168|16285.54|16165.54|10
1644490800000|2022-02-10 11:00:00|16288.03|16168.03|16292.39|16172.39|16292.39|16172.39|16288.03|16168.03|10
1644490810000|2022-02-10 11:00:10|16293.36|16173.36|16296.08|16176.08|16296.22|16176.22|16293.21|16173.21|10
1644490820000|2022-02-10 11:00:20|16296.57|16176.57|16292.83|16172.83|16296.57|16176.57|16292.83|16172.83|10
1644490830000|2022-02-10 11:00:30|16293.13|16173.13|16295.03|16175.03|16295.03|16175.03|16293.13|16173.13|10
1644490840000|2022-02-10 11:00:40|16295.14|16175.14|16294.32|16174.32|16295.7|16175.7|16294.09|16174.09|10
1644490850000|2022-02-10 11:00:50|16294.6|16174.6|16292.65|16172.65|16294.6|16174.6|16292.49|16172.49|10
1644490860000|2022-02-10 11:01:00|16292.4|16172.4|16289.21|16169.21|16292.4|16172.4|16289.21|16169.21|9
1644490870000|2022-02-10 11:01:10|16288.9|16168.9|16286.59|16166.59|16288.9|16168.9|16286.58|16166.58|10
1644490880000|2022-02-10 11:01:20|16286.62|16166.62|16285.97|16165.97|16286.95|16166.95|16285.51|16165.51|10
1644490890000|2022-02-10 11:01:30|16284.4|16164.4|16278.73|16158.73|16284.4|16164.4|16278.73|16158.73|9
1644490900000|2022-02-10 11:01:40|16278.38|16158.38|16273.31|16153.31|16278.38|16158.38|16273.31|16153.31|10
1644490910000|2022-02-10 11:01:50|16272.55|16152.55|16269.94|16149.94|16272.55|16152.55|16269.92|16149.92|10
1644490920000|2022-02-10 11:02:00|16269.89|16149.89|16270.3|16150.3|16270.3|16150.3|16269.34|16149.34|10
1644490930000|2022-02-10 11:02:10|16270.99|16150.99|16271.5|16151.5|16271.5|16151.5|16270.87|16150.87|9
1644490940000|2022-02-10 11:02:20|16272.13|16152.13|16272.7|16152.7|16272.7|16152.7|16271.58|16151.58|10
1644490950000|2022-02-10 11:02:30|16272.74|16152.74|16272.38|16152.38|16272.9|16152.9|16272.22|16152.22|8
1644490960000|2022-02-10 11:02:40|16272.34|16152.34|16271.25|16151.25|16272.42|16152.42|16271.25|16151.25|7
1644490970000|2022-02-10 11:02:50|16271.14|16151.14|16267.9|16147.9|16271.14|16151.14|16267.9|16147.9|9
1644490980000|2022-02-10 11:03:00|16266.19|16146.19|16264.66|16144.66|16266.29|16146.29|16264.66|16144.66|10
1644490990000|2022-02-10 11:03:10|16264.54|16144.54|16263.89|16143.89|16264.95|16144.95|16263.89|16143.89|10
1644491000000|2022-02-10 11:03:20|16263.82|16143.82|16259.3|16139.3|16263.92|16143.92|16259.3|16139.3|8
1644491010000|2022-02-10 11:03:30|16259.08|16139.08|16251.01|16131.01|16259.08|16139.08|16251.01|16131.01|10
1644491020000|2022-02-10 11:03:40|16251.32|16131.32|16252.36|16132.36|16252.36|16132.36|16251.27|16131.27|9
1644491030000|2022-02-10 11:03:50|16253.38|16133.38|16253.66|16133.66|16254.04|16134.04|16253.38|16133.38|10
1644491040000|2022-02-10 11:04:00|16253.69|16133.69|16253.92|16133.92|16253.92|16133.92|16252.66|16132.66|10
1644491050000|2022-02-10 11:04:10|16254.22|16134.22|16254.58|16134.58|16254.6|16134.6|16253.96|16133.96|9
1644491060000|2022-02-10 11:04:20|16254.63|16134.63|16253.84|16133.84|16254.63|16134.63|16253.34|16133.34|9
1644491070000|2022-02-10 11:04:30|16254.23|16134.23|16256.18|16136.18|16256.49|16136.49|16254.23|16134.23|10
1644491080000|2022-02-10 11:04:40|16256.06|16136.06|16254.5|16134.5|16256.06|16136.06|16254.5|16134.5|9
1644491090000|2022-02-10 11:04:50|16254.2|16134.2|16254.15|16134.15|16254.2|16134.2|16254.09|16134.09|9
1644491100000|2022-02-10 11:05:00|16254.16|16134.16|16253.61|16133.61|16254.17|16134.17|16253.61|16133.61|7
1644491110000|2022-02-10 11:05:10|16253.51|16133.51|16254.45|16134.45|16254.45|16134.45|16253.26|16133.26|10
1644491120000|2022-02-10 11:05:20|16254.75|16134.75|16254.83|16134.83|16254.83|16134.83|16254|16134|10
1644491130000|2022-02-10 11:05:30|16254.86|16134.86|16255.66|16135.66|16255.66|16135.66|16254.63|16134.63|9
1644491140000|2022-02-10 11:05:40|16256.02|16136.02|16257.85|16137.85|16257.96|16137.96|16256.02|16136.02|10
1644491150000|2022-02-10 11:05:50|16258.3|16138.3|16260.17|16140.17|16260.17|16140.17|16258.3|16138.3|10
1644491160000|2022-02-10 11:06:00|16260.11|16140.11|16260.84|16140.84|16260.86|16140.86|16260.11|16140.11|10
1644491170000|2022-02-10 11:06:10|16260.7|16140.7|16261.12|16141.12|16261.2|16141.2|16260.7|16140.7|6
1644491180000|2022-02-10 11:06:20|16261.48|16141.48|16267.15|16147.15|16267.15|16147.15|16261.42|16141.42|10
1644491190000|2022-02-10 11:06:30|16267.29|16147.29|16269.8|16149.8|16269.8|16149.8|16267.29|16147.29|8
1644491200000|2022-02-10 11:06:40|16269.24|16149.24|16273.37|16153.37|16273.37|16153.37|16269.24|16149.24|10
1644491210000|2022-02-10 11:06:50|16273.79|16153.79|16273.81|16153.81|16273.81|16153.81|16272.92|16152.92|9
1644491220000|2022-02-10 11:07:00|16274.21|16154.21|16274.79|16154.79|16274.79|16154.79|16274.21|16154.21|10
1644491230000|2022-02-10 11:07:10|16275.27|16155.27|16282.32|16162.32|16282.32|16162.32|16275.27|16155.27|10
1644491240000|2022-02-10 11:07:20|16283.79|16163.79|16290.23|16170.23|16290.23|16170.23|16283.79|16163.79|10
1644491250000|2022-02-10 11:07:30|16290.77|16170.77|16287.64|16167.64|16290.77|16170.77|16287.49|16167.49|10
1644491260000|2022-02-10 11:07:40|16286.97|16166.97|16286.77|16166.77|16287.05|16167.05|16286.56|16166.56|9
1644491270000|2022-02-10 11:07:50|16286.63|16166.63|16287.25|16167.25|16287.44|16167.44|16286.63|16166.63|10
1644491280000|2022-02-10 11:08:00|16286.52|16166.52|16284.21|16164.21|16286.56|16166.56|16284.21|16164.21|9
1644491290000|2022-02-10 11:08:10|16284.13|16164.13|16283.68|16163.68|16284.13|16164.13|16282.65|16162.65|8
1644491300000|2022-02-10 11:08:20|16282.97|16162.97|16284.86|16164.86|16285.14|16165.14|16282.97|16162.97|10
1644491310000|2022-02-10 11:08:30|16284.85|16164.85|16287.82|16167.82|16287.82|16167.82|16284.85|16164.85|9
1644491320000|2022-02-10 11:08:40|16287.97|16167.97|16290.36|16170.36|16290.91|16170.91|16287.97|16167.97|10
1644491330000|2022-02-10 11:08:50|16289.94|16169.94|16290.3|16170.3|16290.64|16170.64|16289.94|16169.94|10
1644491340000|2022-02-10 11:09:00|16290.31|16170.31|16293.29|16173.29|16293.29|16173.29|16290.3|16170.3|9
1644491350000|2022-02-10 11:09:10|16292.99|16172.99|16293.81|16173.81|16294.43|16174.43|16292.76|16172.76|10
1644491360000|2022-02-10 11:09:20|16294.44|16174.44|16295.08|16175.08|16295.08|16175.08|16293.98|16173.98|10
1644491370000|2022-02-10 11:09:30|16295.13|16175.13|16296.08|16176.08|16296.08|16176.08|16295.09|16175.09|10
1644491380000|2022-02-10 11:09:40|16296.16|16176.16|16297.45|16177.45|16297.45|16177.45|16296.16|16176.16|10
1644491390000|2022-02-10 11:09:50|16297.93|16177.93|16298.29|16178.29|16299.17|16179.17|16297.93|16177.93|10
1644491400000|2022-02-10 11:10:00|16298.45|16178.45|16296.17|16176.17|16298.53|16178.53|16296.17|16176.17|10
1644491410000|2022-02-10 11:10:10|16296.27|16176.27|16297.66|16177.66|16297.68|16177.68|16296.27|16176.27|10
1644491420000|2022-02-10 11:10:20|16298.37|16178.37|16299.92|16179.92|16300.39|16180.39|16297.98|16177.98|8
1644491430000|2022-02-10 11:10:30|16299.99|16179.99|16299.59|16179.59|16300.05|16180.05|16298.85|16178.85|10
1644491440000|2022-02-10 11:10:40|16299.2|16179.2|16297.93|16177.93|16299.2|16179.2|16297.8|16177.8|10
1644491450000|2022-02-10 11:10:50|16297.73|16177.73|16297.54|16177.54|16297.95|16177.95|16297.31|16177.31|10
1644491460000|2022-02-10 11:11:00|16297.62|16177.62|16296.52|16176.52|16297.62|16177.62|16296.45|16176.45|10
1644491470000|2022-02-10 11:11:10|16296.37|16176.37|16298.35|16178.35|16298.48|16178.48|16296.37|16176.37|10
1644491480000|2022-02-10 11:11:20|16298.67|16178.67|16301.17|16181.17|16301.21|16181.21|16298.67|16178.67|10
1644491490000|2022-02-10 11:11:30|16301.4|16181.4|16307.04|16187.04|16307.04|16187.04|16301.4|16181.4|10
1644491500000|2022-02-10 11:11:40|16307.16|16187.16|16311.85|16191.85|16311.85|16191.85|16307.16|16187.16|10
1644491510000|2022-02-10 11:11:50|16311.92|16191.92|16311.73|16191.73|16312.36|16192.36|16311.73|16191.73|10
1644491520000|2022-02-10 11:12:00|16311.51|16191.51|16309.09|16189.09|16311.51|16191.51|16309.09|16189.09|10
1644491530000|2022-02-10 11:12:10|16308.66|16188.66|16306.21|16186.21|16308.66|16188.66|16306.21|16186.21|10
1644491540000|2022-02-10 11:12:20|16306.04|16186.04|16301.68|16181.68|16306.04|16186.04|16301.53|16181.53|10
1644491550000|2022-02-10 11:12:30|16301.4|16181.4|16303.02|16183.02|16303.02|16183.02|16301.4|16181.4|10
1644491560000|2022-02-10 11:12:40|16302.76|16182.76|16300.61|16180.61|16302.76|16182.76|16300.31|16180.31|10
1644491570000|2022-02-10 11:12:50|16300.02|16180.02|16299.45|16179.45|16300.02|16180.02|16299.2|16179.2|9
1644491580000|2022-02-10 11:13:00|16299.48|16179.48|16298.82|16178.82|16299.48|16179.48|16298.82|16178.82|10
1644491590000|2022-02-10 11:13:10|16298.78|16178.78|16298.27|16178.27|16298.78|16178.78|16298.23|16178.23|9
1644491600000|2022-02-10 11:13:20|16297.99|16177.99|16293.79|16173.79|16298.05|16178.05|16293.59|16173.59|9
1644491610000|2022-02-10 11:13:30|16293.78|16173.78|16292.29|16172.29|16293.78|16173.78|16292.29|16172.29|10
1644491620000|2022-02-10 11:13:40|16292.25|16172.25|16292.81|16172.81|16292.84|16172.84|16292.21|16172.21|10
1644491630000|2022-02-10 11:13:50|16293.43|16173.43|16297.88|16177.88|16297.88|16177.88|16293.43|16173.43|10
1644491640000|2022-02-10 11:14:00|16297.28|16177.28|16300.74|16180.74|16300.74|16180.74|16297.28|16177.28|10
1644491650000|2022-02-10 11:14:10|16301.29|16181.29|16302.54|16182.54|16302.57|16182.57|16301.29|16181.29|10
1644491660000|2022-02-10 11:14:20|16303.78|16183.78|16304.06|16184.06|16304.18|16184.18|16303.54|16183.54|9
1644491670000|2022-02-10 11:14:30|16303.81|16183.81|16302.65|16182.65|16303.81|16183.81|16302.65|16182.65|9
1644491680000|2022-02-10 11:14:40|16302.48|16182.48|16306.14|16186.14|16306.14|16186.14|16301.86|16181.86|10
1644491690000|2022-02-10 11:14:50|16309.51|16189.51|16322.35|16202.35|16322.35|16202.35|16309.51|16189.51|10
1644491700000|2022-02-10 11:15:00|16322.62|16202.62|16325.25|16205.25|16325.51|16205.51|16321.56|16201.56|10
1644491710000|2022-02-10 11:15:10|16325.55|16205.55|16323.12|16203.12|16325.56|16205.56|16323.12|16203.12|10
1644491720000|2022-02-10 11:15:20|16322.94|16202.94|16320.05|16200.05|16322.94|16202.94|16320.01|16200.01|10
1644491730000|2022-02-10 11:15:30|16319.89|16199.89|16317.55|16197.55|16319.89|16199.89|16317.55|16197.55|10
1644491740000|2022-02-10 11:15:40|16317.61|16197.61|16317.28|16197.28|16318.44|16198.44|16317.26|16197.26|10
1644491750000|2022-02-10 11:15:50|16317.74|16197.74|16321.48|16201.48|16321.48|16201.48|16317.74|16197.74|10
1644491760000|2022-02-10 11:16:00|16322.73|16202.73|16328.68|16208.68|16328.68|16208.68|16322.73|16202.73|10
1644491770000|2022-02-10 11:16:10|16328.83|16208.83|16330.43|16210.43|16330.56|16210.56|16328.83|16208.83|10
1644491780000|2022-02-10 11:16:20|16330.03|16210.03|16327.42|16207.42|16330.03|16210.03|16327.36|16207.36|10
1644491790000|2022-02-10 11:16:30|16326.19|16206.19|16323.7|16203.7|16326.19|16206.19|16323.7|16203.7|10
1644491800000|2022-02-10 11:16:40|16323.3|16203.3|16321.84|16201.84|16323.3|16203.3|16321.42|16201.42|10
1644491810000|2022-02-10 11:16:50|16321.86|16201.86|16320.28|16200.28|16322.05|16202.05|16320.28|16200.28|10
1644491820000|2022-02-10 11:17:00|16319.91|16199.91|16318.78|16198.78|16319.92|16199.92|16318.75|16198.75|10
1644491830000|2022-02-10 11:17:10|16318.68|16198.68|16317.16|16197.16|16318.68|16198.68|16316.97|16196.97|10
1644491840000|2022-02-10 11:17:20|16317.06|16197.06|16317.78|16197.78|16317.78|16197.78|16317.02|16197.02|10
1644491850000|2022-02-10 11:17:30|16317.73|16197.73|16317.6|16197.6|16317.73|16197.73|16316.7|16196.7|10
1644491860000|2022-02-10 11:17:40|16317.05|16197.05|16316.8|16196.8|16317.38|16197.38|16316.57|16196.57|10
1644491870000|2022-02-10 11:17:50|16317.06|16197.06|16313.85|16193.85|16317.06|16197.06|16313.85|16193.85|10
1644491880000|2022-02-10 11:18:00|16313.4|16193.4|16309.43|16189.43|16313.4|16193.4|16309.04|16189.04|10
1644491890000|2022-02-10 11:18:10|16309.53|16189.53|16308.54|16188.54|16309.76|16189.76|16308.54|16188.54|10
1644491900000|2022-02-10 11:18:20|16308.72|16188.72|16306.94|16186.94|16308.72|16188.72|16306.94|16186.94|9
1644491910000|2022-02-10 11:18:30|16306.43|16186.43|16305.18|16185.18|16306.69|16186.69|16305.18|16185.18|10
1644491920000|2022-02-10 11:18:40|16304.86|16184.86|16304.57|16184.57|16304.86|16184.86|16304.01|16184.01|9
1644491930000|2022-02-10 11:18:50|16304.54|16184.54|16304.83|16184.83|16305.09|16185.09|16304.33|16184.33|9
1644491940000|2022-02-10 11:19:00|16305.26|16185.26|16306.01|16186.01|16306.26|16186.26|16305.16|16185.16|10
1644491950000|2022-02-10 11:19:10|16306.03|16186.03|16304.04|16184.04|16306.51|16186.51|16304.04|16184.04|10
1644491960000|2022-02-10 11:19:20|16303.94|16183.94|16300.83|16180.83|16303.94|16183.94|16300.83|16180.83|10
1644491970000|2022-02-10 11:19:30|16300.88|16180.88|16299.1|16179.1|16300.88|16180.88|16299.1|16179.1|10
1644491980000|2022-02-10 11:19:40|16299.08|16179.08|16297.51|16177.51|16299.08|16179.08|16297.51|16177.51|10
1644491990000|2022-02-10 11:19:50|16297.56|16177.56|16297|16177|16297.56|16177.56|16297|16177|10
1644492000000|2022-02-10 11:20:00|16296.95|16176.95|16296.83|16176.83|16297.12|16177.12|16296.83|16176.83|10
1644492010000|2022-02-10 11:20:10|16296.67|16176.67|16296.22|16176.22|16296.78|16176.78|16296.17|16176.17|9
1644492020000|2022-02-10 11:20:20|16296.3|16176.3|16296.8|16176.8|16296.98|16176.98|16296.3|16176.3|9
1644492030000|2022-02-10 11:20:30|16296.54|16176.54|16297.11|16177.11|16297.46|16177.46|16296.21|16176.21|10
1644492040000|2022-02-10 11:20:40|16297.35|16177.35|16297.44|16177.44|16297.44|16177.44|16296.51|16176.51|9
1644492050000|2022-02-10 11:20:50|16297.42|16177.42|16299.29|16179.29|16299.29|16179.29|16297.04|16177.04|10
1644492060000|2022-02-10 11:21:00|16300.01|16180.01|16300.11|16180.11|16301.45|16181.45|16300.01|16180.01|9
1644492070000|2022-02-10 11:21:10|16300.07|16180.07|16299.7|16179.7|16300.71|16180.71|16299.67|16179.67|10
1644492080000|2022-02-10 11:21:20|16299.46|16179.46|16300.43|16180.43|16300.43|16180.43|16299.19|16179.19|10
1644492090000|2022-02-10 11:21:30|16300.3|16180.3|16301.16|16181.16|16301.16|16181.16|16300.3|16180.3|10
1644492100000|2022-02-10 11:21:40|16301.3|16181.3|16300.34|16180.34|16301.3|16181.3|16300.26|16180.26|9
1644492110000|2022-02-10 11:21:50|16300.78|16180.78|16302.28|16182.28|16302.28|16182.28|16300.78|16180.78|8
1644492120000|2022-02-10 11:22:00|16302.27|16182.27|16302.83|16182.83|16302.83|16182.83|16302.27|16182.27|9
1644492130000|2022-02-10 11:22:10|16303.44|16183.44|16304.88|16184.88|16304.88|16184.88|16303.44|16183.44|9
1644492140000|2022-02-10 11:22:20|16304.77|16184.77|16308.34|16188.34|16308.93|16188.93|16304.77|16184.77|9
1644492150000|2022-02-10 11:22:30|16309.45|16189.45|16310.35|16190.35|16310.47|16190.47|16309.45|16189.45|9
1644492160000|2022-02-10 11:22:40|16310.52|16190.52|16312.4|16192.4|16312.4|16192.4|16309.54|16189.54|10
1644492170000|2022-02-10 11:22:50|16312.92|16192.92|16313.61|16193.61|16314.33|16194.33|16312.92|16192.92|10
1644492180000|2022-02-10 11:23:00|16313.78|16193.78|16316.52|16196.52|16316.52|16196.52|16313.78|16193.78|10
1644492190000|2022-02-10 11:23:10|16316.71|16196.71|16315.08|16195.08|16316.71|16196.71|16315.08|16195.08|10
1644492200000|2022-02-10 11:23:20|16315.38|16195.38|16316.92|16196.92|16316.92|16196.92|16315.38|16195.38|10
1644492210000|2022-02-10 11:23:30|16317.17|16197.17|16318.67|16198.67|16318.68|16198.68|16317.17|16197.17|9
1644492220000|2022-02-10 11:23:40|16318.77|16198.77|16321.07|16201.07|16321.56|16201.56|16318.67|16198.67|10
1644492230000|2022-02-10 11:23:50|16321.21|16201.21|16324.51|16204.51|16324.51|16204.51|16321.21|16201.21|10
1644492240000|2022-02-10 11:24:00|16327.54|16207.54|16341.75|16221.75|16341.75|16221.75|16327.54|16207.54|10
1644492250000|2022-02-10 11:24:10|16341.19|16221.19|16348.9|16228.9|16348.9|16228.9|16341.19|16221.19|10
1644492260000|2022-02-10 11:24:20|16349.66|16229.66|16348.62|16228.62|16351.32|16231.32|16347.87|16227.87|10
1644492270000|2022-02-10 11:24:30|16349.04|16229.04|16340.7|16220.7|16349.04|16229.04|16340.49|16220.49|10
1644492280000|2022-02-10 11:24:40|16339.9|16219.9|16335.82|16215.82|16339.9|16219.9|16335.82|16215.82|10
1644492290000|2022-02-10 11:24:50|16336.43|16216.43|16334.11|16214.11|16336.43|16216.43|16333.96|16213.96|10
1644492300000|2022-02-10 11:25:00|16333.77|16213.77|16335.27|16215.27|16335.27|16215.27|16333.56|16213.56|10
1644492310000|2022-02-10 11:25:10|16335.31|16215.31|16338.64|16218.64|16339.15|16219.15|16335.07|16215.07|10
1644492320000|2022-02-10 11:25:20|16338.42|16218.42|16336.27|16216.27|16338.66|16218.66|16336.27|16216.27|10
1644492330000|2022-02-10 11:25:30|16335.78|16215.78|16334.02|16214.02|16335.78|16215.78|16333.96|16213.96|9
1644492340000|2022-02-10 11:25:40|16333.85|16213.85|16334.01|16214.01|16334.13|16214.13|16333.34|16213.34|9
1644492350000|2022-02-10 11:25:50|16333.87|16213.87|16335.41|16215.41|16335.41|16215.41|16333|16213|9
1644492360000|2022-02-10 11:26:00|16335.23|16215.23|16336.12|16216.12|16336.78|16216.78|16335.23|16215.23|10
1644492370000|2022-02-10 11:26:10|16336.45|16216.45|16337.87|16217.87|16337.87|16217.87|16336.27|16216.27|10
1644492380000|2022-02-10 11:26:20|16337.84|16217.84|16339.55|16219.55|16339.55|16219.55|16337.84|16217.84|10
1644492390000|2022-02-10 11:26:30|16339.6|16219.6|16341.28|16221.28|16341.28|16221.28|16339.6|16219.6|10
1644492400000|2022-02-10 11:26:40|16341.16|16221.16|16340.08|16220.08|16341.16|16221.16|16340.08|16220.08|10
1644492410000|2022-02-10 11:26:50|16340.06|16220.06|16340.4|16220.4|16340.77|16220.77|16340.06|16220.06|10
1644492420000|2022-02-10 11:27:00|16340.39|16220.39|16340.84|16220.84|16341.08|16221.08|16340.39|16220.39|9
1644492430000|2022-02-10 11:27:10|16338.76|16218.76|16339.58|16219.58|16339.66|16219.66|16338.49|16218.49|9
1644492440000|2022-02-10 11:27:20|16340.13|16220.13|16337.66|16217.66|16340.8|16220.8|16337.17|16217.17|10
1644492450000|2022-02-10 11:27:30|16337.34|16217.34|16338.64|16218.64|16338.73|16218.73|16336.75|16216.75|10
1644492460000|2022-02-10 11:27:40|16339.12|16219.12|16339.41|16219.41|16339.75|16219.75|16338.84|16218.84|9
1644492470000|2022-02-10 11:27:50|16339.3|16219.3|16339.55|16219.55|16339.6|16219.6|16338.66|16218.66|9
1644492480000|2022-02-10 11:28:00|16339.47|16219.47|16340.82|16220.82|16340.82|16220.82|16339.18|16219.18|9
1644492490000|2022-02-10 11:28:10|16341.2|16221.2|16350.07|16230.07|16350.07|16230.07|16341.2|16221.2|10
1644492500000|2022-02-10 11:28:20|16350.49|16230.49|16355.73|16235.73|16355.73|16235.73|16350.49|16230.49|10
1644492510000|2022-02-10 11:28:30|16356.59|16236.59|16354.88|16234.88|16356.63|16236.63|16354.71|16234.71|10
1644492520000|2022-02-10 11:28:40|16356.04|16236.04|16356.25|16236.25|16357.72|16237.72|16356.04|16236.04|9
1644492530000|2022-02-10 11:28:50|16356.6|16236.6|16360.13|16240.13|16360.13|16240.13|16356.26|16236.26|10
1644492540000|2022-02-10 11:29:00|16360.45|16240.45|16361.06|16241.06|16361.06|16241.06|16359.82|16239.82|9
1644492550000|2022-02-10 11:29:10|16360.11|16240.11|16362.95|16242.95|16362.95|16242.95|16359.55|16239.55|10
1644492560000|2022-02-10 11:29:20|16362.27|16242.27|16360.38|16240.38|16363|16243|16360.38|16240.38|9
1644492570000|2022-02-10 11:29:30|16360.97|16240.97|16361.63|16241.63|16361.63|16241.63|16360.88|16240.88|10
1644492580000|2022-02-10 11:29:40|16361.69|16241.69|16361.45|16241.45|16364.93|16244.93|16360.52|16240.52|10
1644492590000|2022-02-10 11:29:50|16361.83|16241.83|16362.97|16242.97|16363.02|16243.02|16361.27|16241.27|10
1644492600000|2022-02-10 11:30:00|16362.85|16242.85|16363.7|16243.7|16363.77|16243.77|16362.85|16242.85|10
1644492610000|2022-02-10 11:30:10|16363.85|16243.85|16363.96|16243.96|16364.11|16244.11|16363.51|16243.51|9
1644492620000|2022-02-10 11:30:20|16364.13|16244.13|16363.58|16243.58|16364.24|16244.24|16363.55|16243.55|10
1644492630000|2022-02-10 11:30:30|16363.08|16243.08|16360.12|16240.12|16363.08|16243.08|16360.12|16240.12|10
1644492640000|2022-02-10 11:30:40|16360.39|16240.39|16359.45|16239.45|16360.39|16240.39|16358.97|16238.97|10
1644492650000|2022-02-10 11:30:50|16360.54|16240.54|16359.88|16239.88|16360.54|16240.54|16359.8|16239.8|9
1644492660000|2022-02-10 11:31:00|16359.6|16239.6|16362.02|16242.02|16362.02|16242.02|16359.6|16239.6|9
1644492670000|2022-02-10 11:31:10|16362.15|16242.15|16366.78|16246.78|16366.78|16246.78|16362.15|16242.15|10
1644492680000|2022-02-10 11:31:20|16368.16|16248.16|16372.74|16252.74|16372.79|16252.79|16368.16|16248.16|10
1644492690000|2022-02-10 11:31:30|16372.9|16252.9|16378.72|16258.72|16378.72|16258.72|16372.9|16252.9|10
1644492700000|2022-02-10 11:31:40|16379.71|16259.71|16384.14|16264.14|16384.14|16264.14|16379.71|16259.71|10
1644492710000|2022-02-10 11:31:50|16383.83|16263.83|16390.37|16270.37|16390.37|16270.37|16383.83|16263.83|10
1644492720000|2022-02-10 11:32:00|16390.44|16270.44|16389.99|16269.99|16390.44|16270.44|16388.21|16268.21|9
1644492730000|2022-02-10 11:32:10|16389.15|16269.15|16387.59|16267.59|16389.15|16269.15|16387.59|16267.59|10
1644492740000|2022-02-10 11:32:20|16388.23|16268.23|16386.29|16266.29|16388.32|16268.32|16386.29|16266.29|10
1644492750000|2022-02-10 11:32:30|16386.22|16266.22|16385.74|16265.74|16386.48|16266.48|16385.74|16265.74|10
1644492760000|2022-02-10 11:32:40|16386.06|16266.06|16386.73|16266.73|16387.49|16267.49|16385.73|16265.73|10
1644492770000|2022-02-10 11:32:50|16385.55|16265.55|16388.98|16268.98|16388.98|16268.98|16385.28|16265.28|10
1644492780000|2022-02-10 11:33:00|16389.3|16269.3|16403.31|16283.31|16403.31|16283.31|16389.09|16269.09|10
1644492790000|2022-02-10 11:33:10|16404.12|16284.12|16422.14|16302.14|16422.14|16302.14|16404.12|16284.12|10
1644492800000|2022-02-10 11:33:20|16423.27|16303.27|16440.87|16320.87|16440.97|16320.97|16423.27|16303.27|10
1644492810000|2022-02-10 11:33:30|16440.24|16320.24|16428.44|16308.44|16440.29|16320.29|16428.44|16308.44|10
1644492820000|2022-02-10 11:33:40|16427.93|16307.93|16422.58|16302.58|16427.93|16307.93|16419.83|16299.83|10
1644492830000|2022-02-10 11:33:50|16423.46|16303.46|16420.44|16300.44|16425.29|16305.29|16419.65|16299.65|10
1644492840000|2022-02-10 11:34:00|16420.36|16300.36|16422.19|16302.19|16422.19|16302.19|16418.55|16298.55|10
1644492850000|2022-02-10 11:34:10|16422.01|16302.01|16426.03|16306.03|16426.03|16306.03|16422.01|16302.01|10
1644492860000|2022-02-10 11:34:20|16425.68|16305.68|16425.95|16305.95|16427.08|16307.08|16425.67|16305.67|10
1644492870000|2022-02-10 11:34:30|16425.72|16305.72|16423.43|16303.43|16425.72|16305.72|16423.3|16303.3|10
1644492880000|2022-02-10 11:34:40|16423.68|16303.68|16425.01|16305.01|16425.12|16305.12|16423.68|16303.68|10
1644492890000|2022-02-10 11:34:50|16426.9|16306.9|16427.35|16307.35|16428.08|16308.08|16426.54|16306.54|10
1644492900000|2022-02-10 11:35:00|16427.79|16307.79|16428.17|16308.17|16428.21|16308.21|16427.35|16307.35|9
1644492910000|2022-02-10 11:35:10|16428.2|16308.2|16428.04|16308.04|16428.4|16308.4|16427.87|16307.87|10
1644492920000|2022-02-10 11:35:20|16427.89|16307.89|16430|16310|16430.31|16310.31|16427.71|16307.71|10
1644492930000|2022-02-10 11:35:30|16430.05|16310.05|16431.64|16311.64|16431.64|16311.64|16429.43|16309.43|10
1644492940000|2022-02-10 11:35:40|16431.48|16311.48|16435.7|16315.7|16435.7|16315.7|16431.48|16311.48|10
1644492950000|2022-02-10 11:35:50|16436.07|16316.07|16441.6|16321.6|16441.6|16321.6|16436.07|16316.07|10
1644492960000|2022-02-10 11:36:00|16441.52|16321.52|16441.28|16321.28|16442.22|16322.22|16440.46|16320.46|10
1644492970000|2022-02-10 11:36:10|16441.27|16321.27|16440.48|16320.48|16441.27|16321.27|16439.98|16319.98|10
1644492980000|2022-02-10 11:36:20|16440.57|16320.57|16439.69|16319.69|16441.65|16321.65|16439.69|16319.69|10
1644492990000|2022-02-10 11:36:30|16439.21|16319.21|16432.12|16312.12|16439.21|16319.21|16432.12|16312.12|10
1644493000000|2022-02-10 11:36:40|16432.43|16312.43|16430.67|16310.67|16433.23|16313.23|16430.67|16310.67|10
1644493010000|2022-02-10 11:36:50|16430.39|16310.39|16430.08|16310.08|16430.59|16310.59|16429.16|16309.16|10
1644493020000|2022-02-10 11:37:00|16430.85|16310.85|16432.35|16312.35|16432.35|16312.35|16430.82|16310.82|10
1644493030000|2022-02-10 11:37:10|16431.97|16311.97|16431.9|16311.9|16432.67|16312.67|16431.63|16311.63|9
1644493040000|2022-02-10 11:37:20|16431.75|16311.75|16433.45|16313.45|16433.62|16313.62|16431.51|16311.51|10
1644493050000|2022-02-10 11:37:30|16432.74|16312.74|16433.91|16313.91|16434.28|16314.28|16432.62|16312.62|9
1644493060000|2022-02-10 11:37:40|16433.52|16313.52|16433.9|16313.9|16434.22|16314.22|16433.12|16313.12|10
1644493070000|2022-02-10 11:37:50|16434.02|16314.02|16433.86|16313.86|16434.47|16314.47|16433.51|16313.51|10
1644493080000|2022-02-10 11:38:00|16433.81|16313.81|16435.16|16315.16|16435.16|16315.16|16433.41|16313.41|10
1644493090000|2022-02-10 11:38:10|16435.52|16315.52|16439.14|16319.14|16439.14|16319.14|16435.49|16315.49|10
1644493100000|2022-02-10 11:38:20|16438.97|16318.97|16441.47|16321.47|16441.47|16321.47|16438.37|16318.37|10
1644493110000|2022-02-10 11:38:30|16441.16|16321.16|16439.27|16319.27|16441.16|16321.16|16439.27|16319.27|10
1644493120000|2022-02-10 11:38:40|16438.94|16318.94|16436.58|16316.58|16438.94|16318.94|16436.24|16316.24|10
1644493130000|2022-02-10 11:38:50|16436.33|16316.33|16432.99|16312.99|16436.41|16316.41|16432.99|16312.99|10
1644493140000|2022-02-10 11:39:00|16433.08|16313.08|16431.52|16311.52|16433.1|16313.1|16431.39|16311.39|10
1644493150000|2022-02-10 11:39:10|16431.23|16311.23|16431.7|16311.7|16431.88|16311.88|16431.01|16311.01|10
1644493160000|2022-02-10 11:39:20|16430.98|16310.98|16429.18|16309.18|16431.19|16311.19|16429.18|16309.18|10
1644493170000|2022-02-10 11:39:30|16429.25|16309.25|16429.38|16309.38|16429.99|16309.99|16429.25|16309.25|10
1644493180000|2022-02-10 11:39:40|16429.23|16309.23|16428.54|16308.54|16429.3|16309.3|16428.02|16308.02|10
1644493190000|2022-02-10 11:39:50|16427.93|16307.93|16427.74|16307.74|16427.99|16307.99|16427.18|16307.18|9
1644493200000|2022-02-10 11:40:00|16427.22|16307.22|16426.41|16306.41|16427.22|16307.22|16426.29|16306.29|10
1644493210000|2022-02-10 11:40:10|16425.4|16305.4|16425.49|16305.49|16425.93|16305.93|16425.09|16305.09|10
1644493220000|2022-02-10 11:40:20|16425.19|16305.19|16425.46|16305.46|16425.55|16305.55|16424.08|16304.08|10
1644493230000|2022-02-10 11:40:30|16425.4|16305.4|16422.63|16302.63|16425.4|16305.4|16422.38|16302.38|10
1644493240000|2022-02-10 11:40:40|16422.23|16302.23|16428.38|16308.38|16428.38|16308.38|16422.23|16302.23|10
1644493250000|2022-02-10 11:40:50|16428.51|16308.51|16428.74|16308.74|16428.74|16308.74|16427.71|16307.71|10
1644493260000|2022-02-10 11:41:00|16429.67|16309.67|16429.64|16309.64|16430.11|16310.11|16428.89|16308.89|10
1644493270000|2022-02-10 11:41:10|16429.7|16309.7|16434.05|16314.05|16434.05|16314.05|16429.7|16309.7|10
1644493280000|2022-02-10 11:41:20|16434.47|16314.47|16438|16318|16438|16318|16434.47|16314.47|10
1644493290000|2022-02-10 11:41:30|16438.59|16318.59|16442.78|16322.78|16443.23|16323.23|16438.59|16318.59|10
1644493300000|2022-02-10 11:41:40|16442.24|16322.24|16446.15|16326.15|16446.15|16326.15|16441.67|16321.67|10
1644493310000|2022-02-10 11:41:50|16446.42|16326.42|16447.07|16327.07|16448.15|16328.15|16446.42|16326.42|10
1644493320000|2022-02-10 11:42:00|16446.91|16326.91|16445.74|16325.74|16447.05|16327.05|16445.74|16325.74|9
1644493330000|2022-02-10 11:42:10|16445.7|16325.7|16443.04|16323.04|16446.08|16326.08|16443.04|16323.04|10
1644493340000|2022-02-10 11:42:20|16441.74|16321.74|16439.52|16319.52|16442.16|16322.16|16437.21|16317.21|10
1644493350000|2022-02-10 11:42:30|16439.28|16319.28|16444.26|16324.26|16444.26|16324.26|16439.28|16319.28|10
1644493360000|2022-02-10 11:42:40|16445.7|16325.7|16443.62|16323.62|16445.7|16325.7|16443.62|16323.62|10
1644493370000|2022-02-10 11:42:50|16444.29|16324.29|16443.07|16323.07|16444.35|16324.35|16443.07|16323.07|10
1644493380000|2022-02-10 11:43:00|16443.39|16323.39|16442.53|16322.53|16443.4|16323.4|16442.04|16322.04|10
1644493390000|2022-02-10 11:43:10|16442.9|16322.9|16444.18|16324.18|16444.64|16324.64|16442.9|16322.9|10
1644493400000|2022-02-10 11:43:20|16444.46|16324.46|16447.04|16327.04|16447.04|16327.04|16443.86|16323.86|10
1644493410000|2022-02-10 11:43:30|16447.51|16327.51|16449.12|16329.12|16449.12|16329.12|16447.27|16327.27|9
1644493420000|2022-02-10 11:43:40|16449.11|16329.11|16451.78|16331.78|16451.78|16331.78|16448.82|16328.82|10
1644493430000|2022-02-10 11:43:50|16454.34|16334.34|16448.44|16328.44|16454.34|16334.34|16447.67|16327.67|10
1644493440000|2022-02-10 11:44:00|16448.34|16328.34|16444.54|16324.54|16448.34|16328.34|16444.54|16324.54|10
1644493450000|2022-02-10 11:44:10|16443.62|16323.62|16439.98|16319.98|16443.62|16323.62|16439.98|16319.98|10
1644493460000|2022-02-10 11:44:20|16439.59|16319.59|16433.46|16313.46|16439.59|16319.59|16433.4|16313.4|10
1644493470000|2022-02-10 11:44:30|16434.15|16314.15|16432.26|16312.26|16434.15|16314.15|16432.26|16312.26|10
1644493480000|2022-02-10 11:44:40|16431.62|16311.62|16431.48|16311.48|16432.65|16312.65|16431.09|16311.09|9
1644493490000|2022-02-10 11:44:50|16431.54|16311.54|16429.22|16309.22|16431.96|16311.96|16429.22|16309.22|9
1644493500000|2022-02-10 11:45:00|16429.1|16309.1|16423.96|16303.96|16429.1|16309.1|16423.75|16303.75|10
1644493510000|2022-02-10 11:45:10|16422.4|16302.4|16416.13|16296.13|16422.4|16302.4|16416.13|16296.13|10
1644493520000|2022-02-10 11:45:20|16416.03|16296.03|16411.43|16291.43|16416.03|16296.03|16411|16291|10
1644493530000|2022-02-10 11:45:30|16412|16292|16413.46|16293.46|16413.86|16293.86|16412|16292|10
1644493540000|2022-02-10 11:45:40|16413.87|16293.87|16416.35|16296.35|16416.35|16296.35|16413.79|16293.79|9
1644493550000|2022-02-10 11:45:50|16416.62|16296.62|16422.68|16302.68|16422.68|16302.68|16416.62|16296.62|10
1644493560000|2022-02-10 11:46:00|16422.97|16302.97|16427.52|16307.52|16427.52|16307.52|16422.83|16302.83|10
1644493570000|2022-02-10 11:46:10|16428.26|16308.26|16428.29|16308.29|16429.85|16309.85|16428.17|16308.17|10
1644493580000|2022-02-10 11:46:20|16427.87|16307.87|16428.08|16308.08|16428.62|16308.62|16427.08|16307.08|10
1644493590000|2022-02-10 11:46:30|16427.81|16307.81|16424.8|16304.8|16427.81|16307.81|16424.8|16304.8|10
1644493600000|2022-02-10 11:46:40|16424.01|16304.01|16417.19|16297.19|16424.01|16304.01|16417.11|16297.11|10
1644493610000|2022-02-10 11:46:50|16417.26|16297.26|16411.81|16291.81|16417.26|16297.26|16411.81|16291.81|10
1644493620000|2022-02-10 11:47:00|16410.15|16290.15|16399.67|16279.67|16410.15|16290.15|16399.67|16279.67|10
1644493630000|2022-02-10 11:47:10|16400|16280|16396.86|16276.86|16400|16280|16396.86|16276.86|9
1644493640000|2022-02-10 11:47:20|16395.85|16275.85|16389.81|16269.81|16395.85|16275.85|16389.81|16269.81|10
1644493650000|2022-02-10 11:47:30|16389.83|16269.83|16389.15|16269.15|16391.08|16271.08|16388.48|16268.48|10
1644493660000|2022-02-10 11:47:40|16388.83|16268.83|16388.41|16268.41|16388.89|16268.89|16387.78|16267.78|10
1644493670000|2022-02-10 11:47:50|16388.28|16268.28|16386.32|16266.32|16388.28|16268.28|16386.32|16266.32|10
1644493680000|2022-02-10 11:48:00|16386.23|16266.23|16381.75|16261.75|16386.25|16266.25|16381.75|16261.75|10
1644493690000|2022-02-10 11:48:10|16381.56|16261.56|16376.06|16256.06|16381.56|16261.56|16376.06|16256.06|10
1644493700000|2022-02-10 11:48:20|16374.68|16254.68|16373.56|16253.56|16374.68|16254.68|16372.92|16252.92|10
1644493710000|2022-02-10 11:48:30|16373.85|16253.85|16378.47|16258.47|16378.47|16258.47|16373.21|16253.21|10
1644493720000|2022-02-10 11:48:40|16378.81|16258.81|16377.59|16257.59|16380.44|16260.44|16377.59|16257.59|9
1644493730000|2022-02-10 11:48:50|16376.72|16256.72|16373.02|16253.02|16376.77|16256.77|16373.02|16253.02|10
1644493740000|2022-02-10 11:49:00|16372.75|16252.75|16369.7|16249.7|16372.75|16252.75|16369.7|16249.7|8
1644493750000|2022-02-10 11:49:10|16369.43|16249.43|16364.52|16244.52|16369.43|16249.43|16364.52|16244.52|10
1644493760000|2022-02-10 11:49:20|16363.85|16243.85|16359.48|16239.48|16364|16244|16359.24|16239.24|10
1644493770000|2022-02-10 11:49:30|16359.76|16239.76|16356.41|16236.41|16360.48|16240.48|16356.41|16236.41|10
1644493780000|2022-02-10 11:49:40|16356.51|16236.51|16351.99|16231.99|16356.51|16236.51|16351.99|16231.99|10
1644493790000|2022-02-10 11:49:50|16351.11|16231.11|16345.89|16225.89|16351.11|16231.11|16345.89|16225.89|10
1644493800000|2022-02-10 11:50:00|16344.81|16224.81|16341.79|16221.79|16344.81|16224.81|16341.77|16221.77|10
1644493810000|2022-02-10 11:50:10|16341.11|16221.11|16336.72|16216.72|16341.11|16221.11|16336.72|16216.72|10
1644493820000|2022-02-10 11:50:20|16335.86|16215.86|16329.31|16209.31|16335.86|16215.86|16329.31|16209.31|10
1644493830000|2022-02-10 11:50:30|16328.67|16208.67|16325.15|16205.15|16328.67|16208.67|16325.15|16205.15|10
1644493840000|2022-02-10 11:50:40|16324.01|16204.01|16313.53|16193.53|16324.01|16204.01|16313.53|16193.53|10
1644493850000|2022-02-10 11:50:50|16312.21|16192.21|16305.82|16185.82|16312.21|16192.21|16305.82|16185.82|9
1644493860000|2022-02-10 11:51:00|16305.47|16185.47|16309.29|16189.29|16309.29|16189.29|16305.47|16185.47|10
1644493870000|2022-02-10 11:51:10|16308.7|16188.7|16315.03|16195.03|16315.03|16195.03|16308.7|16188.7|10
1644493880000|2022-02-10 11:51:20|16314.74|16194.74|16312.61|16192.61|16315.27|16195.27|16312.61|16192.61|10
1644493890000|2022-02-10 11:51:30|16314.83|16194.83|16315.8|16195.8|16316.69|16196.69|16314.23|16194.23|10
1644493900000|2022-02-10 11:51:40|16316.49|16196.49|16318.38|16198.38|16318.38|16198.38|16316.49|16196.49|10
1644493910000|2022-02-10 11:51:50|16318.58|16198.58|16321.01|16201.01|16321.01|16201.01|16318.25|16198.25|10
1644493920000|2022-02-10 11:52:00|16321.2|16201.2|16318.67|16198.67|16321.2|16201.2|16318.35|16198.35|10
1644493930000|2022-02-10 11:52:10|16318.87|16198.87|16317.56|16197.56|16318.87|16198.87|16317.25|16197.25|10
1644493940000|2022-02-10 11:52:20|16317.54|16197.54|16317.61|16197.61|16318.07|16198.07|16317.24|16197.24|9
1644493950000|2022-02-10 11:52:30|16317.92|16197.92|16319.03|16199.03|16319.03|16199.03|16317.92|16197.92|10
1644493960000|2022-02-10 11:52:40|16319.08|16199.08|16318.04|16198.04|16319.52|16199.52|16317.55|16197.55|10
1644493970000|2022-02-10 11:52:50|16318.83|16198.83|16320.46|16200.46|16321.35|16201.35|16318.72|16198.72|10
1644493980000|2022-02-10 11:53:00|16320.4|16200.4|16320.68|16200.68|16320.83|16200.83|16319.6|16199.6|9
1644493990000|2022-02-10 11:53:10|16320.43|16200.43|16320.53|16200.53|16321.21|16201.21|16320.43|16200.43|10
1644494000000|2022-02-10 11:53:20|16320.59|16200.59|16320.18|16200.18|16321.15|16201.15|16320.18|16200.18|10
1644494010000|2022-02-10 11:53:30|16320.3|16200.3|16320.05|16200.05|16320.66|16200.66|16320.05|16200.05|10
1644494020000|2022-02-10 11:53:40|16320.1|16200.1|16320.06|16200.06|16320.84|16200.84|16319.58|16199.58|10
1644494030000|2022-02-10 11:53:50|16319.96|16199.96|16320.73|16200.73|16320.73|16200.73|16319.72|16199.72|10
1644494040000|2022-02-10 11:54:00|16321.03|16201.03|16324.17|16204.17|16324.36|16204.36|16321.03|16201.03|10
1644494050000|2022-02-10 11:54:10|16324.4|16204.4|16327.95|16207.95|16328.08|16208.08|16324.4|16204.4|9
1644494060000|2022-02-10 11:54:20|16328.73|16208.73|16328.69|16208.69|16329.64|16209.64|16328.45|16208.45|10
1644494070000|2022-02-10 11:54:30|16328.64|16208.64|16329.93|16209.93|16329.93|16209.93|16328.55|16208.55|10
1644494080000|2022-02-10 11:54:40|16330.39|16210.39|16332.27|16212.27|16332.27|16212.27|16330.07|16210.07|10
1644494090000|2022-02-10 11:54:50|16332.33|16212.33|16335.39|16215.39|16335.39|16215.39|16332.33|16212.33|10
1644494100000|2022-02-10 11:55:00|16335.38|16215.38|16337.67|16217.67|16337.67|16217.67|16335.34|16215.34|10
1644494110000|2022-02-10 11:55:10|16337.94|16217.94|16341.48|16221.48|16341.48|16221.48|16337.94|16217.94|10
1644494120000|2022-02-10 11:55:20|16341.76|16221.76|16340.97|16220.97|16341.84|16221.84|16339.11|16219.11|10
1644494130000|2022-02-10 11:55:30|16339.88|16219.88|16334.25|16214.25|16340.09|16220.09|16334.25|16214.25|9
1644494140000|2022-02-10 11:55:40|16333.39|16213.39|16333.4|16213.4|16333.47|16213.47|16332.97|16212.97|10
1644494150000|2022-02-10 11:55:50|16333.75|16213.75|16335.97|16215.97|16336.33|16216.33|16333.75|16213.75|10
1644494160000|2022-02-10 11:56:00|16336.42|16216.42|16333.55|16213.55|16336.42|16216.42|16333.21|16213.21|10
1644494170000|2022-02-10 11:56:10|16333.34|16213.34|16333.19|16213.19|16333.34|16213.34|16332.35|16212.35|10
1644494180000|2022-02-10 11:56:20|16332.99|16212.99|16333.33|16213.33|16333.33|16213.33|16332.23|16212.23|10
1644494190000|2022-02-10 11:56:30|16333.31|16213.31|16332.57|16212.57|16333.31|16213.31|16331.95|16211.95|10
1644494200000|2022-02-10 11:56:40|16331.57|16211.57|16331.78|16211.78|16331.78|16211.78|16329.87|16209.87|10
1644494210000|2022-02-10 11:56:50|16331.76|16211.76|16334.8|16214.8|16334.8|16214.8|16331.69|16211.69|10
1644494220000|2022-02-10 11:57:00|16334.71|16214.71|16337.66|16217.66|16337.66|16217.66|16334.58|16214.58|10
1644494230000|2022-02-10 11:57:10|16337.52|16217.52|16338.98|16218.98|16338.98|16218.98|16337.42|16217.42|10
1644494240000|2022-02-10 11:57:20|16338.77|16218.77|16343.95|16223.95|16343.95|16223.95|16338.77|16218.77|10
1644494250000|2022-02-10 11:57:30|16344.54|16224.54|16344.52|16224.52|16344.75|16224.75|16344.12|16224.12|10
1644494260000|2022-02-10 11:57:40|16344.58|16224.58|16345.77|16225.77|16345.77|16225.77|16343.69|16223.69|10
1644494270000|2022-02-10 11:57:50|16346.41|16226.41|16348.47|16228.47|16348.47|16228.47|16346.41|16226.41|10
1644494280000|2022-02-10 11:58:00|16348.39|16228.39|16347.23|16227.23|16349.06|16229.06|16347.23|16227.23|10
1644494290000|2022-02-10 11:58:10|16346.94|16226.94|16345.34|16225.34|16346.94|16226.94|16344.93|16224.93|10
1644494300000|2022-02-10 11:58:20|16346.03|16226.03|16345.66|16225.66|16346.36|16226.36|16345.66|16225.66|9
1644494310000|2022-02-10 11:58:30|16346.23|16226.23|16345.79|16225.79|16346.23|16226.23|16344.37|16224.37|10
1644494320000|2022-02-10 11:58:40|16345.99|16225.99|16345.5|16225.5|16346.52|16226.52|16345.39|16225.39|9
1644494330000|2022-02-10 11:58:50|16345.59|16225.59|16344.65|16224.65|16345.59|16225.59|16344.65|16224.65|9
1644494340000|2022-02-10 11:59:00|16345.04|16225.04|16342.69|16222.69|16345.09|16225.09|16342.69|16222.69|10
1644494350000|2022-02-10 11:59:10|16342.99|16222.99|16340.45|16220.45|16342.99|16222.99|16340.45|16220.45|10
1644494360000|2022-02-10 11:59:20|16340.38|16220.38|16337.61|16217.61|16340.38|16220.38|16337.58|16217.58|10
1644494370000|2022-02-10 11:59:30|16337.48|16217.48|16335.79|16215.79|16337.48|16217.48|16335.77|16215.77|10
1644494380000|2022-02-10 11:59:40|16336.08|16216.08|16337.78|16217.78|16337.78|16217.78|16335.66|16215.66|10
1644494390000|2022-02-10 11:59:50|16337.83|16217.83|16337.62|16217.62|16338.04|16218.04|16337.36|16217.36|10
1644494400000|2022-02-10 12:00:00|16337.69|16217.69|16338.6|16218.6|16338.66|16218.66|16336.75|16216.75|10
1644494410000|2022-02-10 12:00:10|16339.91|16219.91|16339.82|16219.82|16340.27|16220.27|16339.58|16219.58|10
1644494420000|2022-02-10 12:00:20|16339.74|16219.74|16338.33|16218.33|16339.9|16219.9|16338.33|16218.33|9
1644494430000|2022-02-10 12:00:30|16338.24|16218.24|16336.43|16216.43|16338.24|16218.24|16336.07|16216.07|10
1644494440000|2022-02-10 12:00:40|16337.1|16217.1|16336.38|16216.38|16337.3|16217.3|16335.93|16215.93|10
1644494450000|2022-02-10 12:00:50|16335.96|16215.96|16332.07|16212.07|16335.96|16215.96|16332.07|16212.07|10
1644494460000|2022-02-10 12:01:00|16331.88|16211.88|16326.07|16206.07|16332.15|16212.15|16326.07|16206.07|10
1644494470000|2022-02-10 12:01:10|16325.52|16205.52|16324.14|16204.14|16325.71|16205.71|16323.95|16203.95|10
1644494480000|2022-02-10 12:01:20|16324.13|16204.13|16320.06|16200.06|16324.13|16204.13|16320.06|16200.06|10
1644494490000|2022-02-10 12:01:30|16320.1|16200.1|16320.01|16200.01|16320.1|16200.1|16319.16|16199.16|10
1644494500000|2022-02-10 12:01:40|16320.2|16200.2|16318.45|16198.45|16320.2|16200.2|16318.45|16198.45|10
1644494510000|2022-02-10 12:01:50|16318.18|16198.18|16317.2|16197.2|16318.6|16198.6|16317.1|16197.1|9
1644494520000|2022-02-10 12:02:00|16317.89|16197.89|16318.58|16198.58|16318.66|16198.66|16317.56|16197.56|9
1644494530000|2022-02-10 12:02:10|16318.63|16198.63|16316.88|16196.88|16318.63|16198.63|16316.88|16196.88|9
1644494540000|2022-02-10 12:02:20|16317.69|16197.69|16319.01|16199.01|16319.01|16199.01|16317.69|16197.69|10
1644494550000|2022-02-10 12:02:30|16318.82|16198.82|16323.39|16203.39|16323.39|16203.39|16318.82|16198.82|10
1644494560000|2022-02-10 12:02:40|16324.06|16204.06|16327.66|16207.66|16327.66|16207.66|16324.06|16204.06|10
1644494570000|2022-02-10 12:02:50|16327.96|16207.96|16332.3|16212.3|16332.3|16212.3|16327.96|16207.96|9
1644494580000|2022-02-10 12:03:00|16332.15|16212.15|16332.75|16212.75|16332.75|16212.75|16331.49|16211.49|8
1644494590000|2022-02-10 12:03:10|16333.06|16213.06|16338.66|16218.66|16338.66|16218.66|16333.06|16213.06|9
1644494600000|2022-02-10 12:03:20|16340.89|16220.89|16347.78|16227.78|16347.78|16227.78|16340.78|16220.78|10
1644494610000|2022-02-10 12:03:30|16349.18|16229.18|16354.07|16234.07|16354.07|16234.07|16349.07|16229.07|10
1644494620000|2022-02-10 12:03:40|16355.66|16235.66|16367.06|16247.06|16367.06|16247.06|16355.66|16235.66|10
1644494630000|2022-02-10 12:03:50|16366.98|16246.98|16368.59|16248.59|16369.78|16249.78|16366.98|16246.98|10
1644494640000|2022-02-10 12:04:00|16368.73|16248.73|16369.17|16249.17|16369.17|16249.17|16368.16|16248.16|9
1644494650000|2022-02-10 12:04:10|16368.66|16248.66|16372.71|16252.71|16372.71|16252.71|16368.51|16248.51|10
1644494660000|2022-02-10 12:04:20|16372.3|16252.3|16371.74|16251.74|16373.32|16253.32|16371.74|16251.74|10
1644494670000|2022-02-10 12:04:30|16371.84|16251.84|16370.14|16250.14|16371.84|16251.84|16369.86|16249.86|10
1644494680000|2022-02-10 12:04:40|16369.89|16249.89|16371.98|16251.98|16371.98|16251.98|16369.55|16249.55|10
1644494690000|2022-02-10 12:04:50|16372.08|16252.08|16368.69|16248.69|16372.08|16252.08|16368.69|16248.69|10
1644494700000|2022-02-10 12:05:00|16368.67|16248.67|16367.85|16247.85|16368.99|16248.99|16367.06|16247.06|10
1644494710000|2022-02-10 12:05:10|16367.62|16247.62|16367.05|16247.05|16367.97|16247.97|16366.68|16246.68|9
1644494720000|2022-02-10 12:05:20|16366.79|16246.79|16361.96|16241.96|16366.93|16246.93|16361.96|16241.96|10
1644494730000|2022-02-10 12:05:30|16360.18|16240.18|16351.08|16231.08|16360.18|16240.18|16351.08|16231.08|10
1644494740000|2022-02-10 12:05:40|16350.21|16230.21|16347.67|16227.67|16350.21|16230.21|16347.67|16227.67|10
1644494750000|2022-02-10 12:05:50|16347.71|16227.71|16349.29|16229.29|16349.59|16229.59|16347.53|16227.53|10
1644494760000|2022-02-10 12:06:00|16349.33|16229.33|16352.79|16232.79|16352.79|16232.79|16349.07|16229.07|10
1644494770000|2022-02-10 12:06:10|16352.83|16232.83|16356.11|16236.11|16356.11|16236.11|16352.83|16232.83|10
1644494780000|2022-02-10 12:06:20|16356.5|16236.5|16356.68|16236.68|16356.68|16236.68|16355.84|16235.84|10
1644494790000|2022-02-10 12:06:30|16356.22|16236.22|16353.09|16233.09|16356.22|16236.22|16353.09|16233.09|10
1644494800000|2022-02-10 12:06:40|16352.93|16232.93|16352.32|16232.32|16353.09|16233.09|16352.31|16232.31|10
1644494810000|2022-02-10 12:06:50|16352.46|16232.46|16350.75|16230.75|16352.46|16232.46|16350.75|16230.75|10
1644494820000|2022-02-10 12:07:00|16350.46|16230.46|16347.97|16227.97|16350.57|16230.57|16347.97|16227.97|10
1644494830000|2022-02-10 12:07:10|16347.82|16227.82|16347.74|16227.74|16347.82|16227.82|16346.76|16226.76|10
1644494840000|2022-02-10 12:07:20|16347.9|16227.9|16349.26|16229.26|16349.26|16229.26|16347.9|16227.9|10
1644494850000|2022-02-10 12:07:30|16349.81|16229.81|16348.83|16228.83|16349.97|16229.97|16348.53|16228.53|10
1644494860000|2022-02-10 12:07:40|16349.52|16229.52|16354.33|16234.33|16354.33|16234.33|16349.52|16229.52|10
1644494870000|2022-02-10 12:07:50|16354.5|16234.5|16355.73|16235.73|16355.9|16235.9|16354.5|16234.5|9
1644494880000|2022-02-10 12:08:00|16355.54|16235.54|16357.31|16237.31|16357.31|16237.31|16355.54|16235.54|10
1644494890000|2022-02-10 12:08:10|16356.81|16236.81|16355.12|16235.12|16356.81|16236.81|16354.55|16234.55|9
1644494900000|2022-02-10 12:08:20|16355.04|16235.04|16354.45|16234.45|16355.04|16235.04|16354.25|16234.25|10
1644494910000|2022-02-10 12:08:30|16354.44|16234.44|16353.78|16233.78|16354.45|16234.45|16353.78|16233.78|9
1644494920000|2022-02-10 12:08:40|16353.69|16233.69|16352.79|16232.79|16353.69|16233.69|16352.79|16232.79|10
1644494930000|2022-02-10 12:08:50|16352.73|16232.73|16353.08|16233.08|16353.69|16233.69|16352.61|16232.61|10
1644494940000|2022-02-10 12:09:00|16352.33|16232.33|16351.62|16231.62|16352.33|16232.33|16350.47|16230.47|10
1644494950000|2022-02-10 12:09:10|16349.96|16229.96|16351.95|16231.95|16351.95|16231.95|16349.78|16229.78|10
1644494960000|2022-02-10 12:09:20|16352.15|16232.15|16353.87|16233.87|16354.11|16234.11|16352.15|16232.15|10
1644494970000|2022-02-10 12:09:30|16354.29|16234.29|16357.8|16237.8|16357.8|16237.8|16354.29|16234.29|10
1644494980000|2022-02-10 12:09:40|16358.36|16238.36|16362.35|16242.35|16362.35|16242.35|16358.36|16238.36|10
1644494990000|2022-02-10 12:09:50|16362.82|16242.82|16364.52|16244.52|16365.07|16245.07|16362.82|16242.82|10
1644495000000|2022-02-10 12:10:00|16364.8|16244.8|16369.91|16249.91|16369.91|16249.91|16364.8|16244.8|9
1644495010000|2022-02-10 12:10:10|16369.78|16249.78|16369.68|16249.68|16369.98|16249.98|16368.61|16248.61|10
1644495020000|2022-02-10 12:10:20|16369.34|16249.34|16369.3|16249.3|16369.34|16249.34|16368.37|16248.37|10
1644495030000|2022-02-10 12:10:30|16369.86|16249.86|16371.6|16251.6|16371.6|16251.6|16369.58|16249.58|10
1644495040000|2022-02-10 12:10:40|16371.62|16251.62|16373.46|16253.46|16373.46|16253.46|16371.62|16251.62|10
1644495050000|2022-02-10 12:10:50|16373.3|16253.3|16378.19|16258.19|16378.2|16258.2|16373.3|16253.3|10
1644495060000|2022-02-10 12:11:00|16378.03|16258.03|16378.32|16258.32|16379.07|16259.07|16377.78|16257.78|10
1644495070000|2022-02-10 12:11:10|16378.45|16258.45|16381.69|16261.69|16381.69|16261.69|16378.45|16258.45|10
1644495080000|2022-02-10 12:11:20|16382.12|16262.12|16381.38|16261.38|16382.96|16262.96|16381.38|16261.38|10
1644495090000|2022-02-10 12:11:30|16380.87|16260.87|16380.74|16260.74|16382.22|16262.22|16380.55|16260.55|10
1644495100000|2022-02-10 12:11:40|16380.77|16260.77|16378.04|16258.04|16380.77|16260.77|16378.04|16258.04|10
1644495110000|2022-02-10 12:11:50|16377.86|16257.86|16375.57|16255.57|16378.11|16258.11|16375.57|16255.57|10
1644495120000|2022-02-10 12:12:00|16375.84|16255.84|16373.67|16253.67|16375.84|16255.84|16373.67|16253.67|9
1644495130000|2022-02-10 12:12:10|16373.82|16253.82|16373.31|16253.31|16373.9|16253.9|16373.24|16253.24|9
1644495140000|2022-02-10 12:12:20|16372.96|16252.96|16370.84|16250.84|16372.96|16252.96|16370.84|16250.84|9
1644495150000|2022-02-10 12:12:30|16370.99|16250.99|16370.26|16250.26|16371.03|16251.03|16369.55|16249.55|10
1644495160000|2022-02-10 12:12:40|16369.41|16249.41|16366.38|16246.38|16369.41|16249.41|16365.7|16245.7|10
1644495170000|2022-02-10 12:12:50|16366.03|16246.03|16365.48|16245.48|16366.23|16246.23|16365.36|16245.36|10
1644495180000|2022-02-10 12:13:00|16365.91|16245.91|16366.22|16246.22|16366.24|16246.24|16365.47|16245.47|10
1644495190000|2022-02-10 12:13:10|16366.34|16246.34|16367.09|16247.09|16367.09|16247.09|16366.14|16246.14|10
1644495200000|2022-02-10 12:13:20|16367.07|16247.07|16367.58|16247.58|16367.89|16247.89|16367.07|16247.07|10
1644495210000|2022-02-10 12:13:30|16367.29|16247.29|16368.24|16248.24|16368.24|16248.24|16366.66|16246.66|9
1644495220000|2022-02-10 12:13:40|16368.33|16248.33|16370|16250|16370|16250|16368.32|16248.32|9
1644495230000|2022-02-10 12:13:50|16370.35|16250.35|16371.29|16251.29|16371.3|16251.3|16370.35|16250.35|10
1644495240000|2022-02-10 12:14:00|16371.33|16251.33|16371.32|16251.32|16371.35|16251.35|16370.39|16250.39|10
1644495250000|2022-02-10 12:14:10|16371.35|16251.35|16371.58|16251.58|16371.58|16251.58|16370.9|16250.9|10
1644495260000|2022-02-10 12:14:20|16371.89|16251.89|16372.84|16252.84|16372.84|16252.84|16371.35|16251.35|10
1644495270000|2022-02-10 12:14:30|16372.9|16252.9|16373.86|16253.86|16373.86|16253.86|16372.89|16252.89|9
1644495280000|2022-02-10 12:14:40|16373.92|16253.92|16374.83|16254.83|16374.99|16254.99|16373.92|16253.92|8
1644495290000|2022-02-10 12:14:50|16374.42|16254.42|16375.59|16255.59|16375.66|16255.66|16374.38|16254.38|10
1644495300000|2022-02-10 12:15:00|16375.86|16255.86|16376.8|16256.8|16376.8|16256.8|16375.76|16255.76|10
1644495310000|2022-02-10 12:15:10|16376.85|16256.85|16376.52|16256.52|16376.85|16256.85|16375.81|16255.81|10
1644495320000|2022-02-10 12:15:20|16377.11|16257.11|16376.78|16256.78|16377.45|16257.45|16376.78|16256.78|9
1644495330000|2022-02-10 12:15:30|16376.1|16256.1|16374.98|16254.98|16376.1|16256.1|16374.84|16254.84|7
1644495340000|2022-02-10 12:15:40|16374.67|16254.67|16372.2|16252.2|16374.67|16254.67|16372.2|16252.2|10
1644495350000|2022-02-10 12:15:50|16371.95|16251.95|16370.96|16250.96|16372|16252|16370.89|16250.89|9
1644495360000|2022-02-10 12:16:00|16370.82|16250.82|16370.66|16250.66|16371.71|16251.71|16370.53|16250.53|10
1644495370000|2022-02-10 12:16:10|16370.75|16250.75|16370.08|16250.08|16370.89|16250.89|16370.08|16250.08|10
1644495380000|2022-02-10 12:16:20|16369.39|16249.39|16366.93|16246.93|16369.39|16249.39|16366.93|16246.93|10
1644495390000|2022-02-10 12:16:30|16367.05|16247.05|16364.41|16244.41|16367.05|16247.05|16364.38|16244.38|10
1644495400000|2022-02-10 12:16:40|16364.47|16244.47|16363.86|16243.86|16364.47|16244.47|16363.65|16243.65|10
1644495410000|2022-02-10 12:16:50|16363.37|16243.37|16361.76|16241.76|16363.59|16243.59|16361.76|16241.76|10
1644495420000|2022-02-10 12:17:00|16361.63|16241.63|16358.74|16238.74|16361.63|16241.63|16358.74|16238.74|9
1644495430000|2022-02-10 12:17:10|16358.49|16238.49|16354.88|16234.88|16358.49|16238.49|16354.61|16234.61|10
1644495440000|2022-02-10 12:17:20|16354.51|16234.51|16355.04|16235.04|16355.04|16235.04|16354.4|16234.4|10
1644495450000|2022-02-10 12:17:30|16354.94|16234.94|16352.79|16232.79|16354.94|16234.94|16352.79|16232.79|10
1644495460000|2022-02-10 12:17:40|16352.26|16232.26|16350.77|16230.77|16352.26|16232.26|16350.77|16230.77|10
1644495470000|2022-02-10 12:17:50|16349.83|16229.83|16347.26|16227.26|16349.83|16229.83|16347.26|16227.26|10
1644495480000|2022-02-10 12:18:00|16346.89|16226.89|16345.04|16225.04|16347.13|16227.13|16344.88|16224.88|10
1644495490000|2022-02-10 12:18:10|16344.52|16224.52|16340.34|16220.34|16344.74|16224.74|16340.34|16220.34|10
1644495500000|2022-02-10 12:18:20|16338.73|16218.73|16326.64|16206.64|16339.11|16219.11|16326.64|16206.64|10
1644495510000|2022-02-10 12:18:30|16326|16206|16320.69|16200.69|16326.04|16206.04|16320.69|16200.69|10
1644495520000|2022-02-10 12:18:40|16320.65|16200.65|16324.48|16204.48|16324.48|16204.48|16320.14|16200.14|10
1644495530000|2022-02-10 12:18:50|16324.46|16204.46|16320.46|16200.46|16324.46|16204.46|16319.59|16199.59|10
1644495540000|2022-02-10 12:19:00|16319.93|16199.93|16319.84|16199.84|16319.95|16199.95|16317.88|16197.88|9
1644495550000|2022-02-10 12:19:10|16319.68|16199.68|16312.78|16192.78|16319.68|16199.68|16312.78|16192.78|10
1644495560000|2022-02-10 12:19:20|16312.4|16192.4|16309.38|16189.38|16312.4|16192.4|16309.05|16189.05|10
1644495570000|2022-02-10 12:19:30|16308.55|16188.55|16310.64|16190.64|16310.64|16190.64|16308.55|16188.55|10
1644495580000|2022-02-10 12:19:40|16310.79|16190.79|16310.88|16190.88|16311|16191|16310.2|16190.2|10
1644495590000|2022-02-10 12:19:50|16310.34|16190.34|16307.49|16187.49|16310.9|16190.9|16307.49|16187.49|10
1644495600000|2022-02-10 12:20:00|16306.75|16186.75|16307.48|16187.48|16307.48|16187.48|16306.13|16186.13|10
1644495610000|2022-02-10 12:20:10|16308.43|16188.43|16310.26|16190.26|16310.37|16190.37|16308.43|16188.43|10
1644495620000|2022-02-10 12:20:20|16310.15|16190.15|16312.37|16192.37|16312.6|16192.6|16310.15|16190.15|10
1644495630000|2022-02-10 12:20:30|16312.59|16192.59|16313.07|16193.07|16314.76|16194.76|16312.59|16192.59|10
1644495640000|2022-02-10 12:20:40|16313.12|16193.12|16310.67|16190.67|16313.43|16193.43|16310.67|16190.67|10
1644495650000|2022-02-10 12:20:50|16309.98|16189.98|16306.96|16186.96|16309.98|16189.98|16306.96|16186.96|10
1644495660000|2022-02-10 12:21:00|16306.59|16186.59|16305.13|16185.13|16307.33|16187.33|16305.13|16185.13|10
1644495670000|2022-02-10 12:21:10|16305.31|16185.31|16307.5|16187.5|16307.5|16187.5|16304.52|16184.52|10
1644495680000|2022-02-10 12:21:20|16306.88|16186.88|16307.74|16187.74|16308.8|16188.8|16306.88|16186.88|8
1644495690000|2022-02-10 12:21:30|16307.55|16187.55|16309.31|16189.31|16309.48|16189.48|16307.55|16187.55|9
1644495700000|2022-02-10 12:21:40|16308.97|16188.97|16308.58|16188.58|16308.99|16188.99|16307.73|16187.73|10
1644495710000|2022-02-10 12:21:50|16308.94|16188.94|16309.12|16189.12|16309.64|16189.64|16308.83|16188.83|9
1644495720000|2022-02-10 12:22:00|16309.26|16189.26|16308.4|16188.4|16309.26|16189.26|16308.12|16188.12|8
1644495730000|2022-02-10 12:22:10|16308.66|16188.66|16308.78|16188.78|16309.24|16189.24|16308.38|16188.38|9
1644495740000|2022-02-10 12:22:20|16308.33|16188.33|16309.18|16189.18|16309.18|16189.18|16308.31|16188.31|10
1644495750000|2022-02-10 12:22:30|16308.97|16188.97|16311.57|16191.57|16311.57|16191.57|16308.96|16188.96|10
1644495760000|2022-02-10 12:22:40|16311.41|16191.41|16311.33|16191.33|16312.17|16192.17|16311.33|16191.33|10
1644495770000|2022-02-10 12:22:50|16310.98|16190.98|16309.05|16189.05|16310.98|16190.98|16309.05|16189.05|10
1644495780000|2022-02-10 12:23:00|16308.49|16188.49|16306.69|16186.69|16308.49|16188.49|16306.69|16186.69|9
1644495790000|2022-02-10 12:23:10|16306.31|16186.31|16303.85|16183.85|16306.44|16186.44|16303.85|16183.85|10
1644495800000|2022-02-10 12:23:20|16303.26|16183.26|16299.3|16179.3|16303.26|16183.26|16299.3|16179.3|10
1644495810000|2022-02-10 12:23:30|16299.23|16179.23|16293.68|16173.68|16299.23|16179.23|16293.68|16173.68|10
1644495820000|2022-02-10 12:23:40|16291.37|16171.37|16287.64|16167.64|16291.86|16171.86|16287.64|16167.64|10
1644495830000|2022-02-10 12:23:50|16286.27|16166.27|16279.97|16159.97|16286.27|16166.27|16279.97|16159.97|10
1644495840000|2022-02-10 12:24:00|16279.5|16159.5|16275.69|16155.69|16279.5|16159.5|16274.96|16154.96|10
1644495850000|2022-02-10 12:24:10|16275.59|16155.59|16280.72|16160.72|16280.72|16160.72|16275.43|16155.43|10
1644495860000|2022-02-10 12:24:20|16281.82|16161.82|16285.56|16165.56|16285.56|16165.56|16281.82|16161.82|10
1644495870000|2022-02-10 12:24:30|16286.28|16166.28|16287.74|16167.74|16288.44|16168.44|16286.28|16166.28|10
1644495880000|2022-02-10 12:24:40|16288.01|16168.01|16287.69|16167.69|16288.06|16168.06|16287.5|16167.5|10
1644495890000|2022-02-10 12:24:50|16287.77|16167.77|16289.3|16169.3|16289.32|16169.32|16287.77|16167.77|10
1644495900000|2022-02-10 12:25:00|16289.65|16169.65|16291.46|16171.46|16291.5|16171.5|16289.12|16169.12|9
1644495910000|2022-02-10 12:25:10|16291.4|16171.4|16292.32|16172.32|16292.32|16172.32|16291.22|16171.22|10
1644495920000|2022-02-10 12:25:20|16292.68|16172.68|16293.06|16173.06|16293.26|16173.26|16292.54|16172.54|10
1644495930000|2022-02-10 12:25:30|16292.57|16172.57|16293.62|16173.62|16293.78|16173.78|16292.57|16172.57|10
1644495940000|2022-02-10 12:25:40|16293.5|16173.5|16293.32|16173.32|16293.58|16173.58|16293.32|16173.32|8
1644495950000|2022-02-10 12:25:50|16292.58|16172.58|16290.56|16170.56|16292.81|16172.81|16290.46|16170.46|10
1644495960000|2022-02-10 12:26:00|16290.04|16170.04|16292.01|16172.01|16292.01|16172.01|16290.04|16170.04|10
1644495970000|2022-02-10 12:26:10|16292.2|16172.2|16294.52|16174.52|16294.52|16174.52|16292.2|16172.2|10
1644495980000|2022-02-10 12:26:20|16294.89|16174.89|16299.28|16179.28|16299.28|16179.28|16294.89|16174.89|10
1644495990000|2022-02-10 12:26:30|16299.39|16179.39|16301.9|16181.9|16302|16182|16299.39|16179.39|10
1644496000000|2022-02-10 12:26:40|16302.14|16182.14|16302.81|16182.81|16302.84|16182.84|16301.85|16181.85|10
1644496010000|2022-02-10 12:26:50|16302.67|16182.67|16300.91|16180.91|16302.8|16182.8|16300.91|16180.91|10
1644496020000|2022-02-10 12:27:00|16300.75|16180.75|16299.93|16179.93|16300.95|16180.95|16299.59|16179.59|10
1644496030000|2022-02-10 12:27:10|16300.06|16180.06|16300.17|16180.17|16300.17|16180.17|16299.42|16179.42|9
1644496040000|2022-02-10 12:27:20|16300.72|16180.72|16301.17|16181.17|16301.83|16181.83|16300.72|16180.72|10
1644496050000|2022-02-10 12:27:30|16301.26|16181.26|16300.59|16180.59|16301.36|16181.36|16300.59|16180.59|10
1644496060000|2022-02-10 12:27:40|16300.64|16180.64|16301.6|16181.6|16301.64|16181.64|16300.06|16180.06|10
1644496070000|2022-02-10 12:27:50|16301.63|16181.63|16300.84|16180.84|16301.77|16181.77|16300.84|16180.84|10
1644496080000|2022-02-10 12:28:00|16300.8|16180.8|16300.48|16180.48|16301.07|16181.07|16300.48|16180.48|10
1644496090000|2022-02-10 12:28:10|16300.42|16180.42|16300.62|16180.62|16300.96|16180.96|16300.42|16180.42|10
1644496100000|2022-02-10 12:28:20|16300.59|16180.59|16301.1|16181.1|16301.1|16181.1|16300.06|16180.06|9
1644496110000|2022-02-10 12:28:30|16301.15|16181.15|16300.2|16180.2|16301.15|16181.15|16299.09|16179.09|10
1644496120000|2022-02-10 12:28:40|16300.38|16180.38|16300.56|16180.56|16300.9|16180.9|16299.19|16179.19|10
1644496130000|2022-02-10 12:28:50|16301.35|16181.35|16303.08|16183.08|16303.08|16183.08|16301.25|16181.25|10
1644496140000|2022-02-10 12:29:00|16303.66|16183.66|16306.6|16186.6|16306.6|16186.6|16303.66|16183.66|10
1644496150000|2022-02-10 12:29:10|16307.25|16187.25|16311.46|16191.46|16311.46|16191.46|16307.25|16187.25|9
1644496160000|2022-02-10 12:29:20|16311.64|16191.64|16313.98|16193.98|16314.21|16194.21|16311.64|16191.64|10
1644496170000|2022-02-10 12:29:30|16313.75|16193.75|16312.38|16192.38|16313.75|16193.75|16312.09|16192.09|10
1644496180000|2022-02-10 12:29:40|16311.99|16191.99|16312.34|16192.34|16312.34|16192.34|16311.35|16191.35|10
1644496190000|2022-02-10 12:29:50|16312.45|16192.45|16310.22|16190.22|16312.45|16192.45|16310.22|16190.22|10
1644496200000|2022-02-10 12:30:00|16310.14|16190.14|16311.88|16191.88|16311.88|16191.88|16310.14|16190.14|10
1644496210000|2022-02-10 12:30:10|16312.52|16192.52|16315.2|16195.2|16315.2|16195.2|16312.52|16192.52|10
1644496220000|2022-02-10 12:30:20|16315.4|16195.4|16315.65|16195.65|16316.14|16196.14|16314.98|16194.98|10
1644496230000|2022-02-10 12:30:30|16315.6|16195.6|16315.75|16195.75|16316.02|16196.02|16315.36|16195.36|10
1644496240000|2022-02-10 12:30:40|16315.38|16195.38|16313.98|16193.98|16315.55|16195.55|16313.9|16193.9|10
1644496250000|2022-02-10 12:30:50|16313.61|16193.61|16311.92|16191.92|16314.01|16194.01|16311.92|16191.92|10
1644496260000|2022-02-10 12:31:00|16311.7|16191.7|16311.56|16191.56|16311.7|16191.7|16311.25|16191.25|10
1644496270000|2022-02-10 12:31:10|16311.25|16191.25|16308.44|16188.44|16311.32|16191.32|16308.44|16188.44|10
1644496280000|2022-02-10 12:31:20|16307.13|16187.13|16298.7|16178.7|16307.13|16187.13|16298.7|16178.7|10
1644496290000|2022-02-10 12:31:30|16297.99|16177.99|16295.5|16175.5|16297.99|16177.99|16295.37|16175.37|9
1644496300000|2022-02-10 12:31:40|16295.88|16175.88|16294.25|16174.25|16295.88|16175.88|16294.23|16174.23|10
1644496310000|2022-02-10 12:31:50|16293.66|16173.66|16290.73|16170.73|16293.66|16173.66|16290.73|16170.73|10
1644496320000|2022-02-10 12:32:00|16290.36|16170.36|16289.98|16169.98|16291|16171|16289.98|16169.98|10
1644496330000|2022-02-10 12:32:10|16290.03|16170.03|16292.81|16172.81|16292.81|16172.81|16290.03|16170.03|10
1644496340000|2022-02-10 12:32:20|16294.01|16174.01|16296.45|16176.45|16296.45|16176.45|16294.01|16174.01|10
1644496350000|2022-02-10 12:32:30|16296.25|16176.25|16295|16175|16296.25|16176.25|16294.79|16174.79|9
1644496360000|2022-02-10 12:32:40|16295.24|16175.24|16294.7|16174.7|16295.45|16175.45|16294.6|16174.6|10
1644496370000|2022-02-10 12:32:50|16294.77|16174.77|16293.68|16173.68|16295.03|16175.03|16293.68|16173.68|10
1644496380000|2022-02-10 12:33:00|16293.06|16173.06|16290.97|16170.97|16293.15|16173.15|16290.79|16170.79|10
1644496390000|2022-02-10 12:33:10|16290.39|16170.39|16289|16169|16290.39|16170.39|16288.83|16168.83|10
1644496400000|2022-02-10 12:33:20|16289.42|16169.42|16290.21|16170.21|16290.24|16170.24|16289.42|16169.42|9
1644496410000|2022-02-10 12:33:30|16290.65|16170.65|16290.93|16170.93|16290.96|16170.96|16290.65|16170.65|10
1644496420000|2022-02-10 12:33:40|16290.91|16170.91|16291.03|16171.03|16291.72|16171.72|16290.91|16170.91|9
1644496430000|2022-02-10 12:33:50|16290.99|16170.99|16290.44|16170.44|16291.05|16171.05|16290.38|16170.38|10
1644496440000|2022-02-10 12:34:00|16290.39|16170.39|16289.8|16169.8|16290.42|16170.42|16289.68|16169.68|8
1644496450000|2022-02-10 12:34:10|16289.51|16169.51|16287.52|16167.52|16289.51|16169.51|16287.52|16167.52|10
1644496460000|2022-02-10 12:34:20|16286.68|16166.68|16286.85|16166.85|16286.85|16166.85|16286.23|16166.23|9
1644496470000|2022-02-10 12:34:30|16287.19|16167.19|16286.28|16166.28|16287.19|16167.19|16285.86|16165.86|9
1644496480000|2022-02-10 12:34:40|16285.97|16165.97|16286.21|16166.21|16286.58|16166.58|16285.97|16165.97|8
1644496490000|2022-02-10 12:34:50|16286.13|16166.13|16287.79|16167.79|16287.79|16167.79|16286.13|16166.13|9
1644496500000|2022-02-10 12:35:00|16288.16|16168.16|16289.31|16169.31|16289.8|16169.8|16288.16|16168.16|9
1644496510000|2022-02-10 12:35:10|16289.15|16169.15|16287.32|16167.32|16289.15|16169.15|16287.32|16167.32|10
1644496520000|2022-02-10 12:35:20|16286.57|16166.57|16286.14|16166.14|16287.38|16167.38|16286.07|16166.07|10
1644496530000|2022-02-10 12:35:30|16285.49|16165.49|16284.96|16164.96|16285.82|16165.82|16284.96|16164.96|8
1644496540000|2022-02-10 12:35:40|16284.87|16164.87|16283.36|16163.36|16285.11|16165.11|16283.2|16163.2|10
1644496550000|2022-02-10 12:35:50|16283.43|16163.43|16279.81|16159.81|16283.43|16163.43|16279.78|16159.78|10
1644496560000|2022-02-10 12:36:00|16279.54|16159.54|16276.74|16156.74|16279.54|16159.54|16276.57|16156.57|10
1644496570000|2022-02-10 12:36:10|16277.51|16157.51|16279.01|16159.01|16279.81|16159.81|16277.51|16157.51|10
1644496580000|2022-02-10 12:36:20|16278.7|16158.7|16278.41|16158.41|16279.21|16159.21|16278.41|16158.41|9
1644496590000|2022-02-10 12:36:30|16278.17|16158.17|16278.19|16158.19|16278.72|16158.72|16277.95|16157.95|10
1644496600000|2022-02-10 12:36:40|16277.63|16157.63|16274.24|16154.24|16277.63|16157.63|16274.24|16154.24|10
1644496610000|2022-02-10 12:36:50|16274.19|16154.19|16272.74|16152.74|16274.19|16154.19|16272.66|16152.66|10
1644496620000|2022-02-10 12:37:00|16272.43|16152.43|16271.91|16151.91|16272.45|16152.45|16271.91|16151.91|9
1644496630000|2022-02-10 12:37:10|16271.92|16151.92|16272.2|16152.2|16272.51|16152.51|16271.81|16151.81|10
1644496640000|2022-02-10 12:37:20|16272.06|16152.06|16271.33|16151.33|16272.1|16152.1|16271.33|16151.33|9
1644496650000|2022-02-10 12:37:30|16271.28|16151.28|16268.13|16148.13|16271.28|16151.28|16268.13|16148.13|10
1644496660000|2022-02-10 12:37:40|16267.96|16147.96|16266.79|16146.79|16267.96|16147.96|16266.77|16146.77|10
1644496670000|2022-02-10 12:37:50|16265.94|16145.94|16265.32|16145.32|16265.94|16145.94|16264.82|16144.82|10
1644496680000|2022-02-10 12:38:00|16264.85|16144.85|16265.87|16145.87|16265.87|16145.87|16264.21|16144.21|10
1644496690000|2022-02-10 12:38:10|16265.82|16145.82|16266.64|16146.64|16267.49|16147.49|16265.82|16145.82|10
1644496700000|2022-02-10 12:38:20|16266.58|16146.58|16267.32|16147.32|16267.9|16147.9|16266.58|16146.58|9
1644496710000|2022-02-10 12:38:30|16267.34|16147.34|16267.62|16147.62|16267.7|16147.7|16266.95|16146.95|10
1644496720000|2022-02-10 12:38:40|16267.74|16147.74|16269.4|16149.4|16269.5|16149.5|16267.74|16147.74|9
1644496730000|2022-02-10 12:38:50|16269.42|16149.42|16270.32|16150.32|16270.41|16150.41|16269.42|16149.42|10
1644496740000|2022-02-10 12:39:00|16270.86|16150.86|16271.62|16151.62|16271.62|16151.62|16270.18|16150.18|9
1644496750000|2022-02-10 12:39:10|16272.05|16152.05|16273.98|16153.98|16273.98|16153.98|16272.05|16152.05|9
1644496760000|2022-02-10 12:39:20|16273.9|16153.9|16273.7|16153.7|16274.21|16154.21|16273.55|16153.55|9
1644496770000|2022-02-10 12:39:30|16273.69|16153.69|16278.04|16158.04|16278.04|16158.04|16273.69|16153.69|10
1644496780000|2022-02-10 12:39:40|16279|16159|16279.78|16159.78|16279.78|16159.78|16278.77|16158.77|10
1644496790000|2022-02-10 12:39:50|16279.88|16159.88|16280.24|16160.24|16280.97|16160.97|16279.76|16159.76|9
1644496800000|2022-02-10 12:40:00|16280.9|16160.9|16279.71|16159.71|16280.9|16160.9|16279.61|16159.61|9
1644496810000|2022-02-10 12:40:10|16279.67|16159.67|16279.53|16159.53|16279.89|16159.89|16279.42|16159.42|10
1644496820000|2022-02-10 12:40:20|16280.22|16160.22|16279.79|16159.79|16280.22|16160.22|16279.74|16159.74|9
1644496830000|2022-02-10 12:40:30|16279.77|16159.77|16278.36|16158.36|16279.98|16159.98|16278.36|16158.36|10
1644496840000|2022-02-10 12:40:40|16278.11|16158.11|16275.8|16155.8|16278.11|16158.11|16275.8|16155.8|10
1644496850000|2022-02-10 12:40:50|16275.95|16155.95|16275.24|16155.24|16276.26|16156.26|16275.24|16155.24|10
1644496860000|2022-02-10 12:41:00|16274.83|16154.83|16275.59|16155.59|16277.83|16157.83|16274.83|16154.83|10
1644496870000|2022-02-10 12:41:10|16275.76|16155.76|16269.61|16149.61|16275.76|16155.76|16269.61|16149.61|10
1644496880000|2022-02-10 12:41:20|16267.56|16147.56|16265.79|16145.79|16267.81|16147.81|16265|16145|10
1644496890000|2022-02-10 12:41:30|16266.17|16146.17|16266.51|16146.51|16267.05|16147.05|16265.77|16145.77|10
1644496900000|2022-02-10 12:41:40|16266.23|16146.23|16264.44|16144.44|16266.23|16146.23|16264.44|16144.44|10
1644496910000|2022-02-10 12:41:50|16264.37|16144.37|16263.26|16143.26|16265.13|16145.13|16263.26|16143.26|10
1644496920000|2022-02-10 12:42:00|16263.1|16143.1|16262.09|16142.09|16263.1|16143.1|16262.02|16142.02|10
1644496930000|2022-02-10 12:42:10|16262.52|16142.52|16261.38|16141.38|16262.52|16142.52|16260.86|16140.86|10
1644496940000|2022-02-10 12:42:20|16261.51|16141.51|16256.29|16136.29|16261.51|16141.51|16256.29|16136.29|10
1644496950000|2022-02-10 12:42:30|16255.6|16135.6|16254.42|16134.42|16255.79|16135.79|16253.7|16133.7|9
1644496960000|2022-02-10 12:42:40|16254.59|16134.59|16255.73|16135.73|16255.93|16135.93|16254.34|16134.34|10
1644496970000|2022-02-10 12:42:50|16255.42|16135.42|16254.86|16134.86|16255.42|16135.42|16254.78|16134.78|10
1644496980000|2022-02-10 12:43:00|16254.62|16134.62|16254.05|16134.05|16254.62|16134.62|16253.43|16133.43|8
1644496990000|2022-02-10 12:43:10|16254.09|16134.09|16254.02|16134.02|16254.09|16134.09|16253.4|16133.4|10
1644497000000|2022-02-10 12:43:20|16254.2|16134.2|16254.34|16134.34|16254.46|16134.46|16254.12|16134.12|10
1644497010000|2022-02-10 12:43:30|16254.67|16134.67|16255.27|16135.27|16255.27|16135.27|16254.67|16134.67|9
1644497020000|2022-02-10 12:43:40|16255.43|16135.43|16254.76|16134.76|16255.86|16135.86|16254.76|16134.76|9
1644497030000|2022-02-10 12:43:50|16254.33|16134.33|16251.65|16131.65|16254.33|16134.33|16251.62|16131.62|10
1644497040000|2022-02-10 12:44:00|16251.87|16131.87|16252.69|16132.69|16253.07|16133.07|16251.87|16131.87|10
1644497050000|2022-02-10 12:44:10|16251.11|16131.11|16250.04|16130.04|16251.11|16131.11|16249.72|16129.72|10
1644497060000|2022-02-10 12:44:20|16250.36|16130.36|16249.24|16129.24|16250.36|16130.36|16249.24|16129.24|7
1644497070000|2022-02-10 12:44:30|16249.43|16129.43|16244.4|16124.4|16249.43|16129.43|16244.33|16124.33|10
1644497080000|2022-02-10 12:44:40|16243.07|16123.07|16240.64|16120.64|16243.07|16123.07|16240.64|16120.64|8
1644497090000|2022-02-10 12:44:50|16239.25|16119.25|16233.39|16113.39|16239.25|16119.25|16232.84|16112.84|10
1644497100000|2022-02-10 12:45:00|16233.03|16113.03|16236.51|16116.51|16236.51|16116.51|16233.03|16113.03|10
1644497110000|2022-02-10 12:45:10|16237.5|16117.5|16244.96|16124.96|16244.96|16124.96|16237.44|16117.44|10
1644497120000|2022-02-10 12:45:20|16246.73|16126.73|16249.7|16129.7|16249.7|16129.7|16246.73|16126.73|10
1644497130000|2022-02-10 12:45:30|16249.75|16129.75|16250.91|16130.91|16251.62|16131.62|16249.75|16129.75|10
1644497140000|2022-02-10 12:45:40|16252.23|16132.23|16251.95|16131.95|16252.76|16132.76|16251.75|16131.75|10
1644497150000|2022-02-10 12:45:50|16251.5|16131.5|16251.88|16131.88|16252.27|16132.27|16251.21|16131.21|9
1644497160000|2022-02-10 12:46:00|16251.74|16131.74|16248.2|16128.2|16251.74|16131.74|16247.7|16127.7|10
1644497170000|2022-02-10 12:46:10|16248.23|16128.23|16249.09|16129.09|16249.09|16129.09|16247.92|16127.92|10
1644497180000|2022-02-10 12:46:20|16249.16|16129.16|16252.19|16132.19|16252.46|16132.46|16249.16|16129.16|10
1644497190000|2022-02-10 12:46:30|16252.94|16132.94|16254.46|16134.46|16254.95|16134.95|16252.94|16132.94|9
1644497200000|2022-02-10 12:46:40|16254.15|16134.15|16255.57|16135.57|16255.64|16135.64|16253.91|16133.91|10
1644497210000|2022-02-10 12:46:50|16255.65|16135.65|16256.84|16136.84|16256.84|16136.84|16255.46|16135.46|10
1644497220000|2022-02-10 12:47:00|16256.8|16136.8|16258.38|16138.38|16258.38|16138.38|16256.8|16136.8|9
1644497230000|2022-02-10 12:47:10|16258.18|16138.18|16257.7|16137.7|16258.99|16138.99|16257.7|16137.7|9
1644497240000|2022-02-10 12:47:20|16257.66|16137.66|16256.52|16136.52|16257.68|16137.68|16256.31|16136.31|10
1644497250000|2022-02-10 12:47:30|16256|16136|16252.8|16132.8|16256|16136|16252.8|16132.8|10
1644497260000|2022-02-10 12:47:40|16252.55|16132.55|16251.03|16131.03|16252.55|16132.55|16251.03|16131.03|10
1644497270000|2022-02-10 12:47:50|16250.91|16130.91|16249.32|16129.32|16250.91|16130.91|16249.27|16129.27|10
1644497280000|2022-02-10 12:48:00|16249.41|16129.41|16250.91|16130.91|16251.02|16131.02|16249.41|16129.41|10
1644497290000|2022-02-10 12:48:10|16251.03|16131.03|16251.26|16131.26|16251.93|16131.93|16250.89|16130.89|10
1644497300000|2022-02-10 12:48:20|16251.23|16131.23|16251.05|16131.05|16251.29|16131.29|16250.34|16130.34|10
1644497310000|2022-02-10 12:48:30|16251.18|16131.18|16253.12|16133.12|16253.12|16133.12|16251.18|16131.18|9
1644497320000|2022-02-10 12:48:40|16253.51|16133.51|16254.64|16134.64|16254.64|16134.64|16253.51|16133.51|10
1644497330000|2022-02-10 12:48:50|16254.41|16134.41|16255.73|16135.73|16255.75|16135.75|16254.41|16134.41|10
1644497340000|2022-02-10 12:49:00|16255.51|16135.51|16256.06|16136.06|16256.06|16136.06|16255.51|16135.51|9
1644497350000|2022-02-10 12:49:10|16256.28|16136.28|16257.2|16137.2|16257.24|16137.24|16256.28|16136.28|9
1644497360000|2022-02-10 12:49:20|16257.17|16137.17|16257.57|16137.57|16258.25|16138.25|16256.87|16136.87|9
1644497370000|2022-02-10 12:49:30|16257.84|16137.84|16257.49|16137.49|16258.03|16138.03|16257.27|16137.27|10
1644497380000|2022-02-10 12:49:40|16257.46|16137.46|16256.92|16136.92|16257.46|16137.46|16256.89|16136.89|10
1644497390000|2022-02-10 12:49:50|16256.93|16136.93|16257.53|16137.53|16257.78|16137.78|16256.93|16136.93|10
1644497400000|2022-02-10 12:50:00|16257.76|16137.76|16260.49|16140.49|16260.49|16140.49|16257.76|16137.76|10
1644497410000|2022-02-10 12:50:10|16261.16|16141.16|16265|16145|16265|16145|16261.16|16141.16|10
1644497420000|2022-02-10 12:50:20|16265.8|16145.8|16267.68|16147.68|16268.17|16148.17|16265.8|16145.8|10
1644497430000|2022-02-10 12:50:30|16266.67|16146.67|16265.62|16145.62|16266.67|16146.67|16265.56|16145.56|10
1644497440000|2022-02-10 12:50:40|16265.55|16145.55|16266.66|16146.66|16267.16|16147.16|16265.55|16145.55|9
1644497450000|2022-02-10 12:50:50|16266.49|16146.49|16269.55|16149.55|16269.55|16149.55|16266.49|16146.49|9
1644497460000|2022-02-10 12:51:00|16269.76|16149.76|16270.43|16150.43|16270.63|16150.63|16269.34|16149.34|10
1644497470000|2022-02-10 12:51:10|16270.54|16150.54|16270.29|16150.29|16270.6|16150.6|16270.29|16150.29|10
1644497480000|2022-02-10 12:51:20|16269.98|16149.98|16269.18|16149.18|16270.18|16150.18|16269.18|16149.18|9
1644497490000|2022-02-10 12:51:30|16268.93|16148.93|16268.67|16148.67|16269.51|16149.51|16268.67|16148.67|8
1644497500000|2022-02-10 12:51:40|16268.43|16148.43|16267.9|16147.9|16268.75|16148.75|16267.85|16147.85|8
1644497510000|2022-02-10 12:51:50|16267.84|16147.84|16266.27|16146.27|16267.84|16147.84|16266.27|16146.27|9
1644497520000|2022-02-10 12:52:00|16265.99|16145.99|16267.54|16147.54|16267.6|16147.6|16265.99|16145.99|10
1644497530000|2022-02-10 12:52:10|16267.39|16147.39|16269.08|16149.08|16269.08|16149.08|16267.39|16147.39|10
1644497540000|2022-02-10 12:52:20|16269.28|16149.28|16270|16150|16270.07|16150.07|16269.28|16149.28|8
1644497550000|2022-02-10 12:52:30|16270.08|16150.08|16269.85|16149.85|16270.46|16150.46|16269.85|16149.85|10
1644497560000|2022-02-10 12:52:40|16269.73|16149.73|16273.44|16153.44|16273.44|16153.44|16268.83|16148.83|9
1644497570000|2022-02-10 12:52:50|16281.15|16161.15|16290.01|16170.01|16290.01|16170.01|16281.15|16161.15|10
1644497580000|2022-02-10 12:53:00|16290.32|16170.32|16294.88|16174.88|16294.88|16174.88|16289.83|16169.83|10
1644497590000|2022-02-10 12:53:10|16294.93|16174.93|16297.77|16177.77|16297.77|16177.77|16294.92|16174.92|10
1644497600000|2022-02-10 12:53:20|16298.43|16178.43|16298.46|16178.46|16299.14|16179.14|16297.81|16177.81|10
1644497610000|2022-02-10 12:53:30|16298.41|16178.41|16296.05|16176.05|16298.41|16178.41|16296.05|16176.05|10
1644497620000|2022-02-10 12:53:40|16296.14|16176.14|16296.37|16176.37|16296.77|16176.77|16294.36|16174.36|10
1644497630000|2022-02-10 12:53:50|16296.36|16176.36|16298.2|16178.2|16298.46|16178.46|16296.36|16176.36|10
1644497640000|2022-02-10 12:54:00|16298.5|16178.5|16304.22|16184.22|16304.22|16184.22|16298.49|16178.49|10
1644497650000|2022-02-10 12:54:10|16304.94|16184.94|16306.15|16186.15|16306.39|16186.39|16304.94|16184.94|10
1644497660000|2022-02-10 12:54:20|16305.71|16185.71|16308.45|16188.45|16308.45|16188.45|16304.77|16184.77|10
1644497670000|2022-02-10 12:54:30|16308.67|16188.67|16309.97|16189.97|16310.41|16190.41|16308.67|16188.67|10
1644497680000|2022-02-10 12:54:40|16308.81|16188.81|16308.52|16188.52|16309.21|16189.21|16308.48|16188.48|10
1644497690000|2022-02-10 12:54:50|16308.28|16188.28|16307.69|16187.69|16308.63|16188.63|16307.03|16187.03|10
1644497700000|2022-02-10 12:55:00|16307.8|16187.8|16310.63|16190.63|16310.63|16190.63|16307.8|16187.8|10
1644497710000|2022-02-10 12:55:10|16310.86|16190.86|16310.78|16190.78|16311.61|16191.61|16310.67|16190.67|10
1644497720000|2022-02-10 12:55:20|16310.55|16190.55|16310.43|16190.43|16310.68|16190.68|16310.19|16190.19|10
1644497730000|2022-02-10 12:55:30|16310.36|16190.36|16309.32|16189.32|16310.36|16190.36|16308.9|16188.9|10
1644497740000|2022-02-10 12:55:40|16309.04|16189.04|16308.96|16188.96|16309.2|16189.2|16308.61|16188.61|9
1644497750000|2022-02-10 12:55:50|16309.16|16189.16|16309.49|16189.49|16309.61|16189.61|16309.16|16189.16|9
1644497760000|2022-02-10 12:56:00|16309.45|16189.45|16308.64|16188.64|16309.45|16189.45|16308.64|16188.64|9
1644497770000|2022-02-10 12:56:10|16309.04|16189.04|16310.93|16190.93|16310.93|16190.93|16309.04|16189.04|10
1644497780000|2022-02-10 12:56:20|16311.45|16191.45|16312.93|16192.93|16312.93|16192.93|16311.45|16191.45|8
1644497790000|2022-02-10 12:56:30|16312.75|16192.75|16313.66|16193.66|16313.87|16193.87|16312.32|16192.32|10
1644497800000|2022-02-10 12:56:40|16313.82|16193.82|16312.39|16192.39|16313.82|16193.82|16312.39|16192.39|10
1644497810000|2022-02-10 12:56:50|16312.22|16192.22|16309.41|16189.41|16312.22|16192.22|16309.41|16189.41|10
1644497820000|2022-02-10 12:57:00|16308.95|16188.95|16306.65|16186.65|16308.95|16188.95|16306.52|16186.52|10
1644497830000|2022-02-10 12:57:10|16306.72|16186.72|16306.04|16186.04|16306.73|16186.73|16305.81|16185.81|9
1644497840000|2022-02-10 12:57:20|16306|16186|16305.38|16185.38|16306|16186|16305.15|16185.15|8
1644497850000|2022-02-10 12:57:30|16305.31|16185.31|16305.4|16185.4|16305.59|16185.59|16305.31|16185.31|9
1644497860000|2022-02-10 12:57:40|16305.25|16185.25|16305.94|16185.94|16305.94|16185.94|16305.2|16185.2|5
1644497870000|2022-02-10 12:57:50|16306.34|16186.34|16307.33|16187.33|16307.33|16187.33|16306.34|16186.34|10
1644497880000|2022-02-10 12:58:00|16307.43|16187.43|16308.35|16188.35|16308.45|16188.45|16307.43|16187.43|10
1644497890000|2022-02-10 12:58:10|16308.48|16188.48|16310.38|16190.38|16310.53|16190.53|16307.95|16187.95|10
1644497900000|2022-02-10 12:58:20|16310.59|16190.59|16313.48|16193.48|16313.48|16193.48|16310.59|16190.59|10
1644497910000|2022-02-10 12:58:30|16313.55|16193.55|16313.03|16193.03|16313.99|16193.99|16313.03|16193.03|9
1644497920000|2022-02-10 12:58:40|16313.08|16193.08|16312.51|16192.51|16313.37|16193.37|16312.35|16192.35|9
1644497930000|2022-02-10 12:58:50|16312.55|16192.55|16312.4|16192.4|16313.29|16193.29|16312.4|16192.4|10
1644497940000|2022-02-10 12:59:00|16312.49|16192.49|16311.94|16191.94|16312.72|16192.72|16311.94|16191.94|9
1644497950000|2022-02-10 12:59:10|16311.85|16191.85|16309.78|16189.78|16311.89|16191.89|16309.78|16189.78|10
1644497960000|2022-02-10 12:59:20|16309.71|16189.71|16309.22|16189.22|16309.79|16189.79|16308.95|16188.95|10
1644497970000|2022-02-10 12:59:30|16309.2|16189.2|16310.59|16190.59|16310.59|16190.59|16308.82|16188.82|9
1644497980000|2022-02-10 12:59:40|16310.21|16190.21|16309.26|16189.26|16310.46|16190.46|16309.26|16189.26|10
1644497990000|2022-02-10 12:59:50|16309.13|16189.13|16308.04|16188.04|16309.18|16189.18|16308.04|16188.04|9
1644498000000|2022-02-10 13:00:00|16308.15|16188.15|16311.07|16191.07|16311.56|16191.56|16307.53|16187.53|10
1644498010000|2022-02-10 13:00:10|16311.65|16191.65|16315.6|16195.6|16315.6|16195.6|16311.6|16191.6|9
1644498020000|2022-02-10 13:00:20|16316.7|16196.7|16316.35|16196.35|16317.39|16197.39|16316.34|16196.34|10
1644498030000|2022-02-10 13:00:30|16316.02|16196.02|16311.09|16191.09|16316.02|16196.02|16310.73|16190.73|10
1644498040000|2022-02-10 13:00:40|16310.7|16190.7|16309.83|16189.83|16310.7|16190.7|16309.33|16189.33|10
1644498050000|2022-02-10 13:00:50|16309.89|16189.89|16308.46|16188.46|16309.94|16189.94|16308.46|16188.46|10
1644498060000|2022-02-10 13:01:00|16308.31|16188.31|16303.47|16183.47|16308.31|16188.31|16303.47|16183.47|10
1644498070000|2022-02-10 13:01:10|16303.32|16183.32|16302.38|16182.38|16303.37|16183.37|16302.38|16182.38|10
1644498080000|2022-02-10 13:01:20|16302.39|16182.39|16299.77|16179.77|16302.48|16182.48|16299.77|16179.77|10
1644498090000|2022-02-10 13:01:30|16300.22|16180.22|16300.78|16180.78|16300.86|16180.86|16300.19|16180.19|10
1644498100000|2022-02-10 13:01:40|16300.83|16180.83|16300.21|16180.21|16300.86|16180.86|16299.84|16179.84|10
1644498110000|2022-02-10 13:01:50|16299.84|16179.84|16298.69|16178.69|16300.02|16180.02|16298.69|16178.69|10
1644498120000|2022-02-10 13:02:00|16298.8|16178.8|16299.46|16179.46|16299.48|16179.48|16298.8|16178.8|9
1644498130000|2022-02-10 13:02:10|16298.96|16178.96|16308.03|16188.03|16308.32|16188.32|16298.96|16178.96|9
1644498140000|2022-02-10 13:02:20|16308.07|16188.07|16319.7|16199.7|16319.7|16199.7|16307.18|16187.18|9
1644498150000|2022-02-10 13:02:30|16322.18|16202.18|16327.02|16207.02|16327.04|16207.04|16322.18|16202.18|10
1644498160000|2022-02-10 13:02:40|16325.97|16205.97|16321.94|16201.94|16325.97|16205.97|16321.09|16201.09|10
1644498170000|2022-02-10 13:02:50|16322.17|16202.17|16325.69|16205.69|16325.69|16205.69|16322.17|16202.17|10
1644498180000|2022-02-10 13:03:00|16326.16|16206.16|16328.28|16208.28|16328.28|16208.28|16325.85|16205.85|10
1644498190000|2022-02-10 13:03:10|16329.04|16209.04|16334.39|16214.39|16334.95|16214.95|16329.04|16209.04|10
1644498200000|2022-02-10 13:03:20|16335.27|16215.27|16341.33|16221.33|16341.33|16221.33|16335.27|16215.27|10
1644498210000|2022-02-10 13:03:30|16341.45|16221.45|16335.64|16215.64|16341.45|16221.45|16335.57|16215.57|10
1644498220000|2022-02-10 13:03:40|16336.26|16216.26|16338.77|16218.77|16340.89|16220.89|16335.92|16215.92|10
1644498230000|2022-02-10 13:03:50|16340.9|16220.9|16342.27|16222.27|16342.29|16222.29|16340.9|16220.9|9
1644498240000|2022-02-10 13:04:00|16342.14|16222.14|16339.88|16219.88|16342.14|16222.14|16339.88|16219.88|10
1644498250000|2022-02-10 13:04:10|16336.73|16216.73|16334.16|16214.16|16336.73|16216.73|16334.16|16214.16|10
1644498260000|2022-02-10 13:04:20|16335.3|16215.3|16336.56|16216.56|16336.81|16216.81|16335.3|16215.3|10
1644498270000|2022-02-10 13:04:30|16336.78|16216.78|16338.39|16218.39|16338.81|16218.81|16336.78|16216.78|10
1644498280000|2022-02-10 13:04:40|16338.24|16218.24|16339.2|16219.2|16339.2|16219.2|16337.67|16217.67|10
1644498290000|2022-02-10 13:04:50|16339.29|16219.29|16336.45|16216.45|16339.29|16219.29|16336.39|16216.39|10
1644498300000|2022-02-10 13:05:00|16335.58|16215.58|16336.86|16216.86|16337.14|16217.14|16335.58|16215.58|10
1644498310000|2022-02-10 13:05:10|16336.6|16216.6|16335.3|16215.3|16336.6|16216.6|16333.81|16213.81|10
1644498320000|2022-02-10 13:05:20|16334.96|16214.96|16334.59|16214.59|16334.96|16214.96|16334.11|16214.11|10
1644498330000|2022-02-10 13:05:30|16334.56|16214.56|16341.45|16221.45|16341.45|16221.45|16334.56|16214.56|9
1644498340000|2022-02-10 13:05:40|16341.32|16221.32|16343.36|16223.36|16344.06|16224.06|16341.32|16221.32|10
1644498350000|2022-02-10 13:05:50|16343.87|16223.87|16350.08|16230.08|16350.08|16230.08|16343.67|16223.67|10
1644498360000|2022-02-10 13:06:00|16351.29|16231.29|16354.65|16234.65|16354.65|16234.65|16351.1|16231.1|10
1644498370000|2022-02-10 13:06:10|16356.35|16236.35|16366.59|16246.59|16366.59|16246.59|16356.35|16236.35|9
1644498380000|2022-02-10 13:06:20|16369.79|16249.79|16375.1|16255.1|16375.1|16255.1|16369.79|16249.79|10
1644498390000|2022-02-10 13:06:30|16375.19|16255.19|16373.62|16253.62|16376.43|16256.43|16373.62|16253.62|10
1644498400000|2022-02-10 13:06:40|16373.69|16253.69|16373.01|16253.01|16373.69|16253.69|16371.17|16251.17|10
1644498410000|2022-02-10 13:06:50|16372.91|16252.91|16372.44|16252.44|16373.82|16253.82|16371.41|16251.41|10
1644498420000|2022-02-10 13:07:00|16372.36|16252.36|16370.71|16250.71|16372.36|16252.36|16370.71|16250.71|10
1644498430000|2022-02-10 13:07:10|16370.74|16250.74|16372.41|16252.41|16372.41|16252.41|16370.74|16250.74|10
1644498440000|2022-02-10 13:07:20|16372.32|16252.32|16370.47|16250.47|16372.72|16252.72|16370.47|16250.47|10
1644498450000|2022-02-10 13:07:30|16370.19|16250.19|16367.79|16247.79|16370.19|16250.19|16367.79|16247.79|8
1644498460000|2022-02-10 13:07:40|16367.56|16247.56|16369.58|16249.58|16369.58|16249.58|16367.56|16247.56|10
1644498470000|2022-02-10 13:07:50|16369.44|16249.44|16370.3|16250.3|16370.42|16250.42|16369.44|16249.44|10
1644498480000|2022-02-10 13:08:00|16369.99|16249.99|16370.59|16250.59|16370.96|16250.96|16369.99|16249.99|10
1644498490000|2022-02-10 13:08:10|16370.86|16250.86|16369.29|16249.29|16370.86|16250.86|16367.71|16247.71|10
1644498500000|2022-02-10 13:08:20|16369.51|16249.51|16370.78|16250.78|16370.9|16250.9|16369.51|16249.51|9
1644498510000|2022-02-10 13:08:30|16370.41|16250.41|16370.74|16250.74|16370.88|16250.88|16370.26|16250.26|9
1644498520000|2022-02-10 13:08:40|16371.3|16251.3|16372.35|16252.35|16372.49|16252.49|16371.16|16251.16|9
1644498530000|2022-02-10 13:08:50|16372.43|16252.43|16371.78|16251.78|16372.46|16252.46|16371.4|16251.4|8
1644498540000|2022-02-10 13:09:00|16371.9|16251.9|16374.35|16254.35|16374.35|16254.35|16371.9|16251.9|10
1644498550000|2022-02-10 13:09:10|16374.18|16254.18|16376.82|16256.82|16376.82|16256.82|16374.18|16254.18|10
1644498560000|2022-02-10 13:09:20|16377.26|16257.26|16380.46|16260.46|16380.46|16260.46|16377.13|16257.13|10
1644498570000|2022-02-10 13:09:30|16381.17|16261.17|16382.83|16262.83|16383.6|16263.6|16381.17|16261.17|10
1644498580000|2022-02-10 13:09:40|16383.22|16263.22|16384.87|16264.87|16385.24|16265.24|16382.77|16262.77|10
1644498590000|2022-02-10 13:09:50|16385.22|16265.22|16389.82|16269.82|16390.04|16270.04|16385.22|16265.22|10
1644498600000|2022-02-10 13:10:00|16389.64|16269.64|16388.86|16268.86|16390.42|16270.42|16388.86|16268.86|10
1644498610000|2022-02-10 13:10:10|16388.46|16268.46|16382.65|16262.65|16388.46|16268.46|16382.65|16262.65|10
1644498620000|2022-02-10 13:10:20|16382.48|16262.48|16380.32|16260.32|16382.63|16262.63|16380.32|16260.32|10
1644498630000|2022-02-10 13:10:30|16379.08|16259.08|16377.49|16257.49|16379.08|16259.08|16376.79|16256.79|10
1644498640000|2022-02-10 13:10:40|16377.47|16257.47|16375.9|16255.9|16377.49|16257.49|16375.9|16255.9|10
1644498650000|2022-02-10 13:10:50|16375.03|16255.03|16371.99|16251.99|16375.03|16255.03|16371.99|16251.99|10
1644498660000|2022-02-10 13:11:00|16371|16251|16368.21|16248.21|16371|16251|16367.84|16247.84|10
1644498670000|2022-02-10 13:11:10|16368.09|16248.09|16369.97|16249.97|16369.97|16249.97|16367.93|16247.93|10
1644498680000|2022-02-10 13:11:20|16369.94|16249.94|16371.92|16251.92|16371.92|16251.92|16369.66|16249.66|10
1644498690000|2022-02-10 13:11:30|16372.86|16252.86|16378.72|16258.72|16379.01|16259.01|16372.86|16252.86|10
1644498700000|2022-02-10 13:11:40|16378.16|16258.16|16379.42|16259.42|16379.74|16259.74|16377.67|16257.67|10
1644498710000|2022-02-10 13:11:50|16379.44|16259.44|16382.37|16262.37|16382.37|16262.37|16379.44|16259.44|10
1644498720000|2022-02-10 13:12:00|16382.14|16262.14|16382.93|16262.93|16382.93|16262.93|16381.43|16261.43|9
1644498730000|2022-02-10 13:12:10|16383.23|16263.23|16382.76|16262.76|16383.71|16263.71|16382.52|16262.52|10
1644498740000|2022-02-10 13:12:20|16383.36|16263.36|16382.56|16262.56|16383.58|16263.58|16381.87|16261.87|10
1644498750000|2022-02-10 13:12:30|16382.45|16262.45|16385.02|16265.02|16385.02|16265.02|16382.45|16262.45|10
1644498760000|2022-02-10 13:12:40|16386.07|16266.07|16386.05|16266.05|16386.5|16266.5|16386.04|16266.04|9
1644498770000|2022-02-10 13:12:50|16386.25|16266.25|16388.09|16268.09|16388.09|16268.09|16385.87|16265.87|10
1644498780000|2022-02-10 13:13:00|16387.96|16267.96|16391.13|16271.13|16391.13|16271.13|16387.96|16267.96|10
1644498790000|2022-02-10 13:13:10|16391.25|16271.25|16395.53|16275.53|16395.53|16275.53|16390.65|16270.65|8
1644498800000|2022-02-10 13:13:20|16396.34|16276.34|16401.55|16281.55|16401.55|16281.55|16396.34|16276.34|9
1644498810000|2022-02-10 13:13:30|16402.01|16282.01|16404.81|16284.81|16404.99|16284.99|16401.72|16281.72|10
1644498820000|2022-02-10 13:13:40|16405.09|16285.09|16410.35|16290.35|16410.35|16290.35|16405.09|16285.09|9
1644498830000|2022-02-10 13:13:50|16411.21|16291.21|16412.94|16292.94|16413.25|16293.25|16411.21|16291.21|10
1644498840000|2022-02-10 13:14:00|16412.72|16292.72|16409.57|16289.57|16412.72|16292.72|16409.57|16289.57|10
1644498850000|2022-02-10 13:14:10|16410.29|16290.29|16410.74|16290.74|16411.47|16291.47|16410.08|16290.08|10
1644498860000|2022-02-10 13:14:20|16411.35|16291.35|16411.99|16291.99|16411.99|16291.99|16410.94|16290.94|10
1644498870000|2022-02-10 13:14:30|16412.59|16292.59|16410.46|16290.46|16412.66|16292.66|16410.46|16290.46|10
1644498880000|2022-02-10 13:14:40|16410.25|16290.25|16402.64|16282.64|16410.25|16290.25|16402.64|16282.64|10
1644498890000|2022-02-10 13:14:50|16406.86|16286.86|16404.89|16284.89|16407.01|16287.01|16404.89|16284.89|8
1644498900000|2022-02-10 13:15:00|16404.57|16284.57|16404.48|16284.48|16404.82|16284.82|16404.05|16284.05|10
1644498910000|2022-02-10 13:15:10|16404.65|16284.65|16406.92|16286.92|16407.62|16287.62|16404.65|16284.65|9
1644498920000|2022-02-10 13:15:20|16406.71|16286.71|16403.42|16283.42|16406.71|16286.71|16403.42|16283.42|10
1644498930000|2022-02-10 13:15:30|16403.19|16283.19|16401.37|16281.37|16403.19|16283.19|16401.37|16281.37|10
1644498940000|2022-02-10 13:15:40|16400.79|16280.79|16394.14|16274.14|16400.79|16280.79|16394.14|16274.14|10
1644498950000|2022-02-10 13:15:50|16395.18|16275.18|16390.32|16270.32|16395.18|16275.18|16390.32|16270.32|10
1644498960000|2022-02-10 13:16:00|16389.96|16269.96|16386.37|16266.37|16389.96|16269.96|16385.77|16265.77|10
1644498970000|2022-02-10 13:16:10|16386.98|16266.98|16386.79|16266.79|16388.21|16268.21|16385.95|16265.95|9
1644498980000|2022-02-10 13:16:20|16387.62|16267.62|16390.39|16270.39|16390.4|16270.4|16387.62|16267.62|10
1644498990000|2022-02-10 13:16:30|16390.33|16270.33|16395.04|16275.04|16395.23|16275.23|16390.33|16270.33|10
1644499000000|2022-02-10 13:16:40|16395.23|16275.23|16397.52|16277.52|16397.52|16277.52|16395|16275|10
1644499010000|2022-02-10 13:16:50|16398.19|16278.19|16399.96|16279.96|16400.51|16280.51|16398.19|16278.19|10
1644499020000|2022-02-10 13:17:00|16399.53|16279.53|16395.64|16275.64|16399.53|16279.53|16395.64|16275.64|10
1644499030000|2022-02-10 13:17:10|16395.75|16275.75|16398|16278|16398.05|16278.05|16395.6|16275.6|10
1644499040000|2022-02-10 13:17:20|16398.03|16278.03|16401.66|16281.66|16401.66|16281.66|16398.03|16278.03|10
1644499050000|2022-02-10 13:17:30|16403.09|16283.09|16407.77|16287.77|16407.77|16287.77|16403.09|16283.09|10
1644499060000|2022-02-10 13:17:40|16408.18|16288.18|16410.85|16290.85|16410.85|16290.85|16408.16|16288.16|10
1644499070000|2022-02-10 13:17:50|16410.53|16290.53|16410.08|16290.08|16410.61|16290.61|16410|16290|10
1644499080000|2022-02-10 13:18:00|16409.8|16289.8|16408.97|16288.97|16410.31|16290.31|16408.66|16288.66|10
1644499090000|2022-02-10 13:18:10|16408.89|16288.89|16404.39|16284.39|16408.89|16288.89|16404.39|16284.39|10
1644499100000|2022-02-10 13:18:20|16405|16285|16405.04|16285.04|16405.68|16285.68|16404.93|16284.93|10
1644499110000|2022-02-10 13:18:30|16404.99|16284.99|16404.89|16284.89|16404.99|16284.99|16403.58|16283.58|10
1644499120000|2022-02-10 13:18:40|16405.06|16285.06|16404.81|16284.81|16405.2|16285.2|16404.73|16284.73|9
1644499130000|2022-02-10 13:18:50|16404.94|16284.94|16405.18|16285.18|16405.18|16285.18|16404.36|16284.36|10
1644499140000|2022-02-10 13:19:00|16405.16|16285.16|16403.55|16283.55|16405.16|16285.16|16403.55|16283.55|7
1644499150000|2022-02-10 13:19:10|16403.48|16283.48|16400.09|16280.09|16403.48|16283.48|16400.09|16280.09|9
1644499160000|2022-02-10 13:19:20|16399.68|16279.68|16398.86|16278.86|16399.68|16279.68|16398.31|16278.31|10
1644499170000|2022-02-10 13:19:30|16398.76|16278.76|16396.1|16276.1|16399.19|16279.19|16396.1|16276.1|9
1644499180000|2022-02-10 13:19:40|16395.84|16275.84|16395.89|16275.89|16396.56|16276.56|16395.84|16275.84|9
1644499190000|2022-02-10 13:19:50|16395.83|16275.83|16394.67|16274.67|16395.83|16275.83|16394.16|16274.16|10
1644499200000|2022-02-10 13:20:00|16394.22|16274.22|16393.72|16273.72|16395.07|16275.07|16393.72|16273.72|10
1644499210000|2022-02-10 13:20:10|16393.83|16273.83|16391.05|16271.05|16393.83|16273.83|16391.05|16271.05|10
1644499220000|2022-02-10 13:20:20|16390.9|16270.9|16388.74|16268.74|16390.9|16270.9|16388.74|16268.74|10
1644499230000|2022-02-10 13:20:30|16388.77|16268.77|16387.87|16267.87|16388.89|16268.89|16387.87|16267.87|10
1644499240000|2022-02-10 13:20:40|16387.42|16267.42|16386.03|16266.03|16387.76|16267.76|16385.79|16265.79|9
1644499250000|2022-02-10 13:20:50|16385.91|16265.91|16386|16266|16386.1|16266.1|16385.89|16265.89|9
1644499260000|2022-02-10 13:21:00|16385.59|16265.59|16387.85|16267.85|16387.85|16267.85|16385.59|16265.59|10
1644499270000|2022-02-10 13:21:10|16387.8|16267.8|16387.35|16267.35|16387.88|16267.88|16387.28|16267.28|9
1644499280000|2022-02-10 13:21:20|16387.38|16267.38|16384.47|16264.47|16387.38|16267.38|16384.47|16264.47|10
1644499290000|2022-02-10 13:21:30|16384.41|16264.41|16379.4|16259.4|16384.41|16264.41|16379.4|16259.4|10
1644499300000|2022-02-10 13:21:40|16378.72|16258.72|16377.58|16257.58|16378.72|16258.72|16377.58|16257.58|8
1644499310000|2022-02-10 13:21:50|16377.09|16257.09|16375.43|16255.43|16377.09|16257.09|16375.43|16255.43|9
1644499320000|2022-02-10 13:22:00|16374.44|16254.44|16373.07|16253.07|16374.87|16254.87|16372.65|16252.65|10
1644499330000|2022-02-10 13:22:10|16373.14|16253.14|16374.19|16254.19|16374.54|16254.54|16373.14|16253.14|9
1644499340000|2022-02-10 13:22:20|16373.76|16253.76|16374.47|16254.47|16374.99|16254.99|16373.58|16253.58|10
1644499350000|2022-02-10 13:22:30|16374.76|16254.76|16376.09|16256.09|16376.09|16256.09|16374.27|16254.27|10
1644499360000|2022-02-10 13:22:40|16376.52|16256.52|16375.32|16255.32|16376.52|16256.52|16375.32|16255.32|10
1644499370000|2022-02-10 13:22:50|16375.25|16255.25|16372.64|16252.64|16375.45|16255.45|16372.64|16252.64|10
1644499380000|2022-02-10 13:23:00|16372.15|16252.15|16372.44|16252.44|16372.44|16252.44|16371.73|16251.73|10
1644499390000|2022-02-10 13:23:10|16372.71|16252.71|16372.55|16252.55|16373.05|16253.05|16372.24|16252.24|10
1644499400000|2022-02-10 13:23:20|16372.51|16252.51|16371.81|16251.81|16373.15|16253.15|16371.81|16251.81|10
1644499410000|2022-02-10 13:23:30|16372.2|16252.2|16368.72|16248.72|16372.23|16252.23|16368.72|16248.72|10
1644499420000|2022-02-10 13:23:40|16368.44|16248.44|16361.44|16241.44|16368.44|16248.44|16361.44|16241.44|10
1644499430000|2022-02-10 13:23:50|16361.35|16241.35|16341.86|16221.86|16361.48|16241.48|16341.86|16221.86|10
1644499440000|2022-02-10 13:24:00|16338.32|16218.32|16340.76|16220.76|16341.62|16221.62|16335.43|16215.43|10
1644499450000|2022-02-10 13:24:10|16340.59|16220.59|16344.17|16224.17|16344.17|16224.17|16340.59|16220.59|10
1644499460000|2022-02-10 13:24:20|16343.84|16223.84|16346.87|16226.87|16347.08|16227.08|16343.84|16223.84|10
1644499470000|2022-02-10 13:24:30|16347.06|16227.06|16346.71|16226.71|16348.07|16228.07|16346.07|16226.07|10
1644499480000|2022-02-10 13:24:40|16344.88|16224.88|16344.82|16224.82|16345.3|16225.3|16343.84|16223.84|9
1644499490000|2022-02-10 13:24:50|16344.5|16224.5|16343.2|16223.2|16344.53|16224.53|16342.94|16222.94|10
1644499500000|2022-02-10 13:25:00|16343.14|16223.14|16341.78|16221.78|16343.18|16223.18|16341.7|16221.7|9
1644499510000|2022-02-10 13:25:10|16341.98|16221.98|16340.51|16220.51|16341.98|16221.98|16340.14|16220.14|10
1644499520000|2022-02-10 13:25:20|16340.41|16220.41|16339.81|16219.81|16340.71|16220.71|16338.61|16218.61|10
1644499530000|2022-02-10 13:25:30|16340.04|16220.04|16342.03|16222.03|16342.03|16222.03|16340.04|16220.04|10
1644499540000|2022-02-10 13:25:40|16342.15|16222.15|16342.94|16222.94|16342.94|16222.94|16342.15|16222.15|10
1644499550000|2022-02-10 13:25:50|16342.43|16222.43|16342.14|16222.14|16342.81|16222.81|16342.14|16222.14|10
1644499560000|2022-02-10 13:26:00|16341.67|16221.67|16340.2|16220.2|16341.67|16221.67|16340.2|16220.2|10
1644499570000|2022-02-10 13:26:10|16339.95|16219.95|16339.83|16219.83|16340.25|16220.25|16339.74|16219.74|10
1644499580000|2022-02-10 13:26:20|16340.1|16220.1|16337.68|16217.68|16340.1|16220.1|16337.36|16217.36|9
1644499590000|2022-02-10 13:26:30|16336.56|16216.56|16331.25|16211.25|16336.56|16216.56|16331.25|16211.25|10
1644499600000|2022-02-10 13:26:40|16331.15|16211.15|16330.69|16210.69|16331.26|16211.26|16330.69|16210.69|9
1644499610000|2022-02-10 13:26:50|16329.68|16209.68|16327.47|16207.47|16329.86|16209.86|16327.47|16207.47|10
1644499620000|2022-02-10 13:27:00|16327.06|16207.06|16325.48|16205.48|16327.06|16207.06|16324.18|16204.18|9
1644499630000|2022-02-10 13:27:10|16326.23|16206.23|16326.35|16206.35|16326.35|16206.35|16325.15|16205.15|10
1644499640000|2022-02-10 13:27:20|16326.21|16206.21|16325.93|16205.93|16326.44|16206.44|16325.7|16205.7|10
1644499650000|2022-02-10 13:27:30|16326.12|16206.12|16325.37|16205.37|16326.52|16206.52|16325.37|16205.37|10
1644499660000|2022-02-10 13:27:40|16325.69|16205.69|16325.47|16205.47|16325.69|16205.69|16324.91|16204.91|10
1644499670000|2022-02-10 13:27:50|16325.54|16205.54|16322.37|16202.37|16325.7|16205.7|16322.37|16202.37|9
1644499680000|2022-02-10 13:28:00|16322.33|16202.33|16321.88|16201.88|16322.33|16202.33|16321.88|16201.88|10
1644499690000|2022-02-10 13:28:10|16321.91|16201.91|16321.55|16201.55|16322.07|16202.07|16321.21|16201.21|9
1644499700000|2022-02-10 13:28:20|16321.48|16201.48|16319.19|16199.19|16321.48|16201.48|16319.19|16199.19|10
1644499710000|2022-02-10 13:28:30|16318.98|16198.98|16319.64|16199.64|16319.64|16199.64|16318.61|16198.61|10
1644499720000|2022-02-10 13:28:40|16319.3|16199.3|16322.63|16202.63|16323.17|16203.17|16319.21|16199.21|10
1644499730000|2022-02-10 13:28:50|16322.65|16202.65|16325.51|16205.51|16325.52|16205.52|16322.65|16202.65|10
1644499740000|2022-02-10 13:29:00|16325.78|16205.78|16328.13|16208.13|16328.89|16208.89|16325.41|16205.41|10
1644499750000|2022-02-10 13:29:10|16328.16|16208.16|16326.75|16206.75|16328.47|16208.47|16326.75|16206.75|10
1644499760000|2022-02-10 13:29:20|16326.83|16206.83|16327.83|16207.83|16328.24|16208.24|16325.76|16205.76|10
1644499770000|2022-02-10 13:29:30|16328.22|16208.22|16330.86|16210.86|16330.86|16210.86|16328.22|16208.22|10
1644499780000|2022-02-10 13:29:40|16331.21|16211.21|16333.46|16213.46|16333.46|16213.46|16330.99|16210.99|10
1644499790000|2022-02-10 13:29:50|16333.34|16213.34|16338.18|16218.18|16338.18|16218.18|16333.34|16213.34|10
1644499800000|2022-02-10 13:30:00|16339.81|16219.81|16331|16211|16340.75|16220.75|16331|16211|10
1644499810000|2022-02-10 13:30:10|16329.97|16209.97|16277.96|16157.96|16329.97|16209.97|16277.96|16157.96|10
1644499820000|2022-02-10 13:30:20|16278.61|16158.61|16242.5|16122.5|16278.61|16158.61|16242.5|16122.5|10
1644499830000|2022-02-10 13:30:30|16239.88|16119.88|16199.19|16079.19|16239.88|16119.88|16199.13|16079.13|10
1644499840000|2022-02-10 13:30:40|16194.15|16074.15|16172.36|16052.36|16194.15|16074.15|16172.36|16052.36|10
1644499850000|2022-02-10 13:30:50|16168.37|16048.37|16153.17|16033.17|16168.37|16048.37|16153.17|16033.17|10
1644499860000|2022-02-10 13:31:00|16151.03|16031.03|16103.03|15983.03|16151.03|16031.03|16103.03|15983.03|10
1644499870000|2022-02-10 13:31:10|16100.14|15980.14|16097.72|15977.72|16100.14|15980.14|16094.37|15974.37|10
1644499880000|2022-02-10 13:31:20|16096.86|15976.86|16101.49|15981.49|16102.55|15982.55|16096.86|15976.86|10
1644499890000|2022-02-10 13:31:30|16096.43|15976.43|16082.35|15962.35|16096.43|15976.43|16082.17|15962.17|10
1644499900000|2022-02-10 13:31:40|16074.71|15954.71|16051.79|15931.79|16075.02|15955.02|16051.44|15931.44|10
1644499910000|2022-02-10 13:31:50|16050.93|15930.93|16036.29|15916.29|16052.98|15932.98|16036.29|15916.29|10
1644499920000|2022-02-10 13:32:00|16032.55|15912.55|15989.17|15869.17|16032.55|15912.55|15989.17|15869.17|10
1644499930000|2022-02-10 13:32:10|15983.89|15863.89|15979.99|15859.99|15983.89|15863.89|15978.59|15858.59|10
1644499940000|2022-02-10 13:32:20|15980.04|15860.04|15988.72|15868.72|15989.68|15869.68|15978.06|15858.06|10
1644499950000|2022-02-10 13:32:30|15990.45|15870.45|15989.76|15869.76|15990.45|15870.45|15987.66|15867.66|10
1644499960000|2022-02-10 13:32:40|15990.55|15870.55|16002.5|15882.5|16003.03|15883.03|15990.55|15870.55|10
1644499970000|2022-02-10 13:32:50|16002.4|15882.4|15994.79|15874.79|16002.4|15882.4|15994.79|15874.79|10
1644499980000|2022-02-10 13:33:00|15994.78|15874.78|15973.2|15853.2|15995.32|15875.32|15973.2|15853.2|10
1644499990000|2022-02-10 13:33:10|15971.51|15851.51|15960.13|15840.13|15971.51|15851.51|15960.13|15840.13|10
1644500000000|2022-02-10 13:33:20|15959.47|15839.47|15959.51|15839.51|15959.51|15839.51|15954.98|15834.98|10
1644500010000|2022-02-10 13:33:30|15961.13|15841.13|15987.17|15867.17|15987.17|15867.17|15961.13|15841.13|10
1644500020000|2022-02-10 13:33:40|15988.85|15868.85|15990.14|15870.14|15990.14|15870.14|15986.92|15866.92|10
1644500030000|2022-02-10 13:33:50|15988.5|15868.5|15990.7|15870.7|15992.96|15872.96|15988.5|15868.5|10
1644500040000|2022-02-10 13:34:00|15988.36|15868.36|15983.45|15863.45|15988.47|15868.47|15983.45|15863.45|10
1644500050000|2022-02-10 13:34:10|15979.56|15859.56|15945.46|15825.46|15979.56|15859.56|15945.46|15825.46|10
1644500060000|2022-02-10 13:34:20|15941.05|15821.05|15915.95|15795.95|15941.05|15821.05|15915.95|15795.95|10
1644500070000|2022-02-10 13:34:30|15915.36|15795.36|15892.67|15772.67|15915.36|15795.36|15892.67|15772.67|10
1644500080000|2022-02-10 13:34:40|15888.17|15768.17|15887.48|15767.48|15889.04|15769.04|15886.19|15766.19|10
1644500090000|2022-02-10 13:34:50|15888.59|15768.59|15901.19|15781.19|15901.19|15781.19|15888.59|15768.59|10
1644500100000|2022-02-10 13:35:00|15900.32|15780.32|15905.65|15785.65|15905.65|15785.65|15900.32|15780.32|10
1644500110000|2022-02-10 13:35:10|15904.97|15784.97|15909.57|15789.57|15910.07|15790.07|15904.61|15784.61|10
1644500120000|2022-02-10 13:35:20|15909.53|15789.53|15894.88|15774.88|15909.53|15789.53|15894.88|15774.88|10
1644500130000|2022-02-10 13:35:30|15891.85|15771.85|15855.93|15735.93|15892.02|15772.02|15855.93|15735.93|10
1644500140000|2022-02-10 13:35:40|15854.22|15734.22|15837.78|15717.78|15854.22|15734.22|15837.78|15717.78|10
1644500150000|2022-02-10 13:35:50|15836.97|15716.97|15820.62|15700.62|15836.97|15716.97|15820.62|15700.62|10
1644500160000|2022-02-10 13:36:00|15819.66|15699.66|15800.48|15680.48|15819.66|15699.66|15800.48|15680.48|10
1644500170000|2022-02-10 13:36:10|15800.11|15680.11|15810.39|15690.39|15810.42|15690.42|15800.11|15680.11|10
1644500180000|2022-02-10 13:36:20|15809.53|15689.53|15828.52|15708.52|15828.52|15708.52|15809.53|15689.53|9
1644500190000|2022-02-10 13:36:30|15828.34|15708.34|15829.65|15709.65|15834.06|15714.06|15828.34|15708.34|10
1644500200000|2022-02-10 13:36:40|15828.58|15708.58|15820.09|15700.09|15828.58|15708.58|15819.95|15699.95|10
1644500210000|2022-02-10 13:36:50|15819.34|15699.34|15810.71|15690.71|15819.34|15699.34|15810.71|15690.71|10
1644500220000|2022-02-10 13:37:00|15811.42|15691.42|15800.17|15680.17|15811.42|15691.42|15799.67|15679.67|10
1644500230000|2022-02-10 13:37:10|15798.58|15678.58|15812.22|15692.22|15812.22|15692.22|15796.81|15676.81|10
1644500240000|2022-02-10 13:37:20|15812.28|15692.28|15823.56|15703.56|15823.56|15703.56|15812.28|15692.28|10
1644500250000|2022-02-10 13:37:30|15824.56|15704.56|15837.89|15717.89|15837.89|15717.89|15824.56|15704.56|10
1644500260000|2022-02-10 13:37:40|15837.85|15717.85|15859.12|15739.12|15859.12|15739.12|15837.85|15717.85|10
1644500270000|2022-02-10 13:37:50|15859.74|15739.74|15876.74|15756.74|15876.74|15756.74|15859.74|15739.74|10
1644500280000|2022-02-10 13:38:00|15882.48|15762.48|15894.45|15774.45|15894.45|15774.45|15880.99|15760.99|10
1644500290000|2022-02-10 13:38:10|15893.95|15773.95|15893.22|15773.22|15894.89|15774.89|15893.1|15773.1|10
1644500300000|2022-02-10 13:38:20|15893.69|15773.69|15887.97|15767.97|15895.79|15775.79|15887.97|15767.97|10
1644500310000|2022-02-10 13:38:30|15884.15|15764.15|15869.44|15749.44|15884.15|15764.15|15868.51|15748.51|10
1644500320000|2022-02-10 13:38:40|15868.37|15748.37|15872.01|15752.01|15872.01|15752.01|15868.37|15748.37|10
1644500330000|2022-02-10 13:38:50|15872.15|15752.15|15875.01|15755.01|15875.5|15755.5|15872.15|15752.15|10
1644500340000|2022-02-10 13:39:00|15875.86|15755.86|15885.72|15765.72|15885.72|15765.72|15875.29|15755.29|10
1644500350000|2022-02-10 13:39:10|15887.08|15767.08|15898.51|15778.51|15898.51|15778.51|15887.08|15767.08|10
1644500360000|2022-02-10 13:39:20|15898.42|15778.42|15901.66|15781.66|15902.16|15782.16|15898.42|15778.42|10
1644500370000|2022-02-10 13:39:30|15902.63|15782.63|15899.75|15779.75|15902.63|15782.63|15899.75|15779.75|10
1644500380000|2022-02-10 13:39:40|15899.94|15779.94|15891.74|15771.74|15899.94|15779.94|15891.74|15771.74|10
1644500390000|2022-02-10 13:39:50|15892.35|15772.35|15887.55|15767.55|15892.35|15772.35|15887.49|15767.49|10
1644500400000|2022-02-10 13:40:00|15888.64|15768.64|15885.49|15765.49|15890.36|15770.36|15885.49|15765.49|10
1644500410000|2022-02-10 13:40:10|15884.77|15764.77|15877.63|15757.63|15884.77|15764.77|15877.63|15757.63|10
1644500420000|2022-02-10 13:40:20|15877.96|15757.96|15867.46|15747.46|15877.96|15757.96|15867.46|15747.46|10
1644500430000|2022-02-10 13:40:30|15865.67|15745.67|15851.24|15731.24|15865.67|15745.67|15851.24|15731.24|10
1644500440000|2022-02-10 13:40:40|15849.3|15729.3|15838.59|15718.59|15849.3|15729.3|15838.59|15718.59|10
1644500450000|2022-02-10 13:40:50|15839.24|15719.24|15839.95|15719.95|15840.56|15720.56|15838.98|15718.98|10
1644500460000|2022-02-10 13:41:00|15841.99|15721.99|15850.47|15730.47|15850.47|15730.47|15841.99|15721.99|10
1644500470000|2022-02-10 13:41:10|15850.28|15730.28|15859.93|15739.93|15859.93|15739.93|15848.08|15728.08|10
1644500480000|2022-02-10 13:41:20|15863.5|15743.5|15872.26|15752.26|15872.73|15752.73|15863.46|15743.46|10
1644500490000|2022-02-10 13:41:30|15872.19|15752.19|15867.49|15747.49|15873.02|15753.02|15867.49|15747.49|10
1644500500000|2022-02-10 13:41:40|15866.21|15746.21|15863.83|15743.83|15867.06|15747.06|15863.83|15743.83|10
1644500510000|2022-02-10 13:41:50|15862.23|15742.23|15851.48|15731.48|15862.23|15742.23|15851.48|15731.48|10
1644500520000|2022-02-10 13:42:00|15850.39|15730.39|15839.94|15719.94|15850.39|15730.39|15839.94|15719.94|10
1644500530000|2022-02-10 13:42:10|15837.78|15717.78|15837.73|15717.73|15837.78|15717.78|15834.32|15714.32|10
1644500540000|2022-02-10 13:42:20|15838.04|15718.04|15842.54|15722.54|15842.54|15722.54|15837.38|15717.38|10
1644500550000|2022-02-10 13:42:30|15842.88|15722.88|15839.67|15719.67|15842.88|15722.88|15839.34|15719.34|10
1644500560000|2022-02-10 13:42:40|15838.29|15718.29|15836.3|15716.3|15838.29|15718.29|15836.18|15716.18|10
1644500570000|2022-02-10 13:42:50|15836.27|15716.27|15835.13|15715.13|15836.7|15716.7|15834.09|15714.09|10
1644500580000|2022-02-10 13:43:00|15832.59|15712.59|15828.66|15708.66|15832.65|15712.65|15828.06|15708.06|10
1644500590000|2022-02-10 13:43:10|15828.27|15708.27|15821.91|15701.91|15828.27|15708.27|15821.91|15701.91|10
1644500600000|2022-02-10 13:43:20|15816.05|15696.05|15802.53|15682.53|15816.05|15696.05|15802.53|15682.53|10
1644500610000|2022-02-10 13:43:30|15802.84|15682.84|15783.68|15663.68|15803.41|15683.41|15783.68|15663.68|10
1644500620000|2022-02-10 13:43:40|15781.27|15661.27|15773.39|15653.39|15781.27|15661.27|15773.39|15653.39|10
1644500630000|2022-02-10 13:43:50|15768.07|15648.07|15761.08|15641.08|15768.07|15648.07|15761.08|15641.08|10
1644500640000|2022-02-10 13:44:00|15761.19|15641.19|15761.46|15641.46|15762.02|15642.02|15761.19|15641.19|10
1644500650000|2022-02-10 13:44:10|15760.1|15640.1|15759.18|15639.18|15762.28|15642.28|15759.18|15639.18|10
1644500660000|2022-02-10 13:44:20|15762.03|15642.03|15760.77|15640.77|15765.48|15645.48|15760.77|15640.77|10
1644500670000|2022-02-10 13:44:30|15760.81|15640.81|15764.86|15644.86|15765.46|15645.46|15760.81|15640.81|10
1644500680000|2022-02-10 13:44:40|15766.52|15646.52|15779.68|15659.68|15779.68|15659.68|15766.52|15646.52|10
1644500690000|2022-02-10 13:44:50|15779.86|15659.86|15784.75|15664.75|15785.51|15665.51|15778.52|15658.52|10
1644500700000|2022-02-10 13:45:00|15786.34|15666.34|15791.5|15671.5|15791.5|15671.5|15786.34|15666.34|10
1644500710000|2022-02-10 13:45:10|15792.47|15672.47|15800.02|15680.02|15800.02|15680.02|15792.47|15672.47|10
1644500720000|2022-02-10 13:45:20|15799.67|15679.67|15805.15|15685.15|15806.19|15686.19|15799.67|15679.67|10
1644500730000|2022-02-10 13:45:30|15804.07|15684.07|15804.79|15684.79|15805.79|15685.79|15802.88|15682.88|10
1644500740000|2022-02-10 13:45:40|15804|15684|15807.27|15687.27|15807.6|15687.6|15803.51|15683.51|10
1644500750000|2022-02-10 13:45:50|15807.79|15687.79|15808.33|15688.33|15808.33|15688.33|15806.39|15686.39|10
1644500760000|2022-02-10 13:46:00|15807.46|15687.46|15812.32|15692.32|15812.32|15692.32|15807.46|15687.46|10
1644500770000|2022-02-10 13:46:10|15816.86|15696.86|15821.87|15701.87|15821.87|15701.87|15816.77|15696.77|10
1644500780000|2022-02-10 13:46:20|15821.68|15701.68|15827.75|15707.75|15827.75|15707.75|15820.58|15700.58|10
1644500790000|2022-02-10 13:46:30|15826.98|15706.98|15834.16|15714.16|15834.63|15714.63|15826.98|15706.98|10
1644500800000|2022-02-10 13:46:40|15835.3|15715.3|15830.81|15710.81|15837.27|15717.27|15830.81|15710.81|10
1644500810000|2022-02-10 13:46:50|15828.14|15708.14|15824.33|15704.33|15828.14|15708.14|15822.98|15702.98|10
1644500820000|2022-02-10 13:47:00|15824.5|15704.5|15809.07|15689.07|15824.5|15704.5|15809.07|15689.07|10
1644500830000|2022-02-10 13:47:10|15808.74|15688.74|15790.19|15670.19|15808.74|15688.74|15790.19|15670.19|10
1644500840000|2022-02-10 13:47:20|15788.68|15668.68|15778.57|15658.57|15788.68|15668.68|15777.82|15657.82|10
1644500850000|2022-02-10 13:47:30|15778.84|15658.84|15776.3|15656.3|15778.84|15658.84|15776.3|15656.3|9
1644500860000|2022-02-10 13:47:40|15774.84|15654.84|15775.45|15655.45|15775.45|15655.45|15772.77|15652.77|10
1644500870000|2022-02-10 13:47:50|15774.36|15654.36|15772.99|15652.99|15774.36|15654.36|15771.32|15651.32|10
1644500880000|2022-02-10 13:48:00|15773.33|15653.33|15774.11|15654.11|15775.45|15655.45|15773.33|15653.33|10
1644500890000|2022-02-10 13:48:10|15773.75|15653.75|15772.16|15652.16|15774.04|15654.04|15772.16|15652.16|10
1644500900000|2022-02-10 13:48:20|15771.61|15651.61|15774.13|15654.13|15774.13|15654.13|15771.55|15651.55|10
1644500910000|2022-02-10 13:48:30|15774.52|15654.52|15780.09|15660.09|15780.09|15660.09|15774.19|15654.19|10
1644500920000|2022-02-10 13:48:40|15782.87|15662.87|15791.2|15671.2|15791.4|15671.4|15782.87|15662.87|10
1644500930000|2022-02-10 13:48:50|15791.9|15671.9|15799.17|15679.17|15799.23|15679.23|15791.9|15671.9|10
1644500940000|2022-02-10 13:49:00|15801.65|15681.65|15806.01|15686.01|15806.05|15686.05|15801.65|15681.65|9
1644500950000|2022-02-10 13:49:10|15806.72|15686.72|15816.89|15696.89|15816.89|15696.89|15806.37|15686.37|10
1644500960000|2022-02-10 13:49:20|15817.22|15697.22|15822.53|15702.53|15822.53|15702.53|15817.22|15697.22|10
1644500970000|2022-02-10 13:49:30|15822.72|15702.72|15820.32|15700.32|15822.79|15702.79|15820.1|15700.1|10
1644500980000|2022-02-10 13:49:40|15820.6|15700.6|15821.12|15701.12|15821.93|15701.93|15820.52|15700.52|10
1644500990000|2022-02-10 13:49:50|15821.2|15701.2|15817.8|15697.8|15821.2|15701.2|15817.69|15697.69|10
1644501000000|2022-02-10 13:50:00|15818.91|15698.91|15813.87|15693.87|15818.91|15698.91|15813.87|15693.87|10
1644501010000|2022-02-10 13:50:10|15812.53|15692.53|15802.52|15682.52|15812.53|15692.53|15802.52|15682.52|10
1644501020000|2022-02-10 13:50:20|15801.06|15681.06|15797.91|15677.91|15801.06|15681.06|15797.79|15677.79|10
1644501030000|2022-02-10 13:50:30|15800.25|15680.25|15803.31|15683.31|15804.53|15684.53|15800.25|15680.25|10
1644501040000|2022-02-10 13:50:40|15804.31|15684.31|15805.41|15685.41|15805.43|15685.43|15804.31|15684.31|10
1644501050000|2022-02-10 13:50:50|15805.32|15685.32|15809.81|15689.81|15809.81|15689.81|15805.32|15685.32|10
1644501060000|2022-02-10 13:51:00|15809.34|15689.34|15819.12|15699.12|15819.12|15699.12|15809.34|15689.34|10
1644501070000|2022-02-10 13:51:10|15819.69|15699.69|15822.72|15702.72|15822.72|15702.72|15818.62|15698.62|10
1644501080000|2022-02-10 13:51:20|15822.42|15702.42|15825.71|15705.71|15825.71|15705.71|15822.42|15702.42|10
1644501090000|2022-02-10 13:51:30|15825.8|15705.8|15829|15709|15829|15709|15825.8|15705.8|10
1644501100000|2022-02-10 13:51:40|15829.76|15709.76|15831.32|15711.32|15831.32|15711.32|15829.69|15709.69|10
1644501110000|2022-02-10 13:51:50|15831.22|15711.22|15833.81|15713.81|15834.39|15714.39|15831.22|15711.22|10
1644501120000|2022-02-10 13:52:00|15833.98|15713.98|15841.95|15721.95|15841.95|15721.95|15833.98|15713.98|10
1644501130000|2022-02-10 13:52:10|15842.32|15722.32|15846.51|15726.51|15846.51|15726.51|15842.32|15722.32|10
1644501140000|2022-02-10 13:52:20|15846.75|15726.75|15846.14|15726.14|15846.81|15726.81|15845.89|15725.89|10
1644501150000|2022-02-10 13:52:30|15846.25|15726.25|15843.5|15723.5|15846.48|15726.48|15842.21|15722.21|10
1644501160000|2022-02-10 13:52:40|15842.72|15722.72|15839.81|15719.81|15844.08|15724.08|15839.81|15719.81|10
1644501170000|2022-02-10 13:52:50|15839.41|15719.41|15835.29|15715.29|15839.41|15719.41|15834.77|15714.77|10
1644501180000|2022-02-10 13:53:00|15835.94|15715.94|15834.83|15714.83|15836.07|15716.07|15834.34|15714.34|10
1644501190000|2022-02-10 13:53:10|15834.77|15714.77|15826.57|15706.57|15834.77|15714.77|15826.57|15706.57|10
1644501200000|2022-02-10 13:53:20|15826.33|15706.33|15819.17|15699.17|15826.35|15706.35|15819.17|15699.17|10
1644501210000|2022-02-10 13:53:30|15818.12|15698.12|15814.95|15694.95|15818.68|15698.68|15814.83|15694.83|10
1644501220000|2022-02-10 13:53:40|15814.35|15694.35|15816.04|15696.04|15816.04|15696.04|15814.35|15694.35|10
1644501230000|2022-02-10 13:53:50|15816.25|15696.25|15814.73|15694.73|15816.34|15696.34|15814.73|15694.73|10
1644501240000|2022-02-10 13:54:00|15814.08|15694.08|15809.12|15689.12|15814.08|15694.08|15809.12|15689.12|10
1644501250000|2022-02-10 13:54:10|15809.35|15689.35|15816.33|15696.33|15816.33|15696.33|15809.35|15689.35|10
1644501260000|2022-02-10 13:54:20|15816.92|15696.92|15817.86|15697.86|15818.78|15698.78|15816.92|15696.92|10
1644501270000|2022-02-10 13:54:30|15818.64|15698.64|15816.84|15696.84|15818.86|15698.86|15816.84|15696.84|10
1644501280000|2022-02-10 13:54:40|15814.99|15694.99|15804.99|15684.99|15815.92|15695.92|15804.99|15684.99|10
1644501290000|2022-02-10 13:54:50|15803.18|15683.18|15797.36|15677.36|15803.18|15683.18|15797.36|15677.36|10
1644501300000|2022-02-10 13:55:00|15797|15677|15784.61|15664.61|15797|15677|15784.61|15664.61|10
1644501310000|2022-02-10 13:55:10|15783.46|15663.46|15775.48|15655.48|15784.58|15664.58|15775.48|15655.48|10
1644501320000|2022-02-10 13:55:20|15774.66|15654.66|15772.73|15652.73|15775.11|15655.11|15772.73|15652.73|10
1644501330000|2022-02-10 13:55:30|15772.93|15652.93|15776.35|15656.35|15776.35|15656.35|15772.88|15652.88|10
1644501340000|2022-02-10 13:55:40|15776.47|15656.47|15771.3|15651.3|15776.47|15656.47|15771.3|15651.3|10
1644501350000|2022-02-10 13:55:50|15769.17|15649.17|15771.16|15651.16|15771.37|15651.37|15768.85|15648.85|10
1644501360000|2022-02-10 13:56:00|15771.08|15651.08|15769.58|15649.58|15771.08|15651.08|15767.93|15647.93|10
1644501370000|2022-02-10 13:56:10|15771.07|15651.07|15783.3|15663.3|15783.3|15663.3|15771.07|15651.07|10
1644501380000|2022-02-10 13:56:20|15783.61|15663.61|15796.93|15676.93|15796.93|15676.93|15783.61|15663.61|10
1644501390000|2022-02-10 13:56:30|15796.7|15676.7|15795.87|15675.87|15797.72|15677.72|15795.87|15675.87|10
1644501400000|2022-02-10 13:56:40|15797.07|15677.07|15797.58|15677.58|15797.72|15677.72|15797.07|15677.07|9
1644501410000|2022-02-10 13:56:50|15797.05|15677.05|15797.28|15677.28|15797.28|15677.28|15796.12|15676.12|10
1644501420000|2022-02-10 13:57:00|15797.23|15677.23|15797.82|15677.82|15799.09|15679.09|15796.67|15676.67|10
1644501430000|2022-02-10 13:57:10|15797.93|15677.93|15794.52|15674.52|15797.93|15677.93|15794.45|15674.45|10
1644501440000|2022-02-10 13:57:20|15794.75|15674.75|15789.45|15669.45|15794.75|15674.75|15789.45|15669.45|10
1644501450000|2022-02-10 13:57:30|15789.24|15669.24|15782.73|15662.73|15789.24|15669.24|15782.73|15662.73|10
1644501460000|2022-02-10 13:57:40|15782.33|15662.33|15779.72|15659.72|15782.39|15662.39|15779.72|15659.72|10
1644501470000|2022-02-10 13:57:50|15778.22|15658.22|15772.08|15652.08|15778.22|15658.22|15772.08|15652.08|10
1644501480000|2022-02-10 13:58:00|15771.43|15651.43|15770.77|15650.77|15773.18|15653.18|15770.77|15650.77|9
1644501490000|2022-02-10 13:58:10|15770.04|15650.04|15772.53|15652.53|15772.54|15652.54|15770.04|15650.04|10
1644501500000|2022-02-10 13:58:20|15773.05|15653.05|15776.06|15656.06|15776.29|15656.29|15772.17|15652.17|10
1644501510000|2022-02-10 13:58:30|15775.44|15655.44|15782.38|15662.38|15782.38|15662.38|15775.35|15655.35|10
1644501520000|2022-02-10 13:58:40|15783.3|15663.3|15782.57|15662.57|15783.3|15663.3|15782.42|15662.42|10
1644501530000|2022-02-10 13:58:50|15781.73|15661.73|15781.37|15661.37|15783.29|15663.29|15781.37|15661.37|10
1644501540000|2022-02-10 13:59:00|15780.94|15660.94|15778.29|15658.29|15780.94|15660.94|15778.29|15658.29|10
1644501550000|2022-02-10 13:59:10|15778.98|15658.98|15773.86|15653.86|15779.32|15659.32|15773.86|15653.86|10
1644501560000|2022-02-10 13:59:20|15773.85|15653.85|15769.51|15649.51|15773.85|15653.85|15769.51|15649.51|10
1644501570000|2022-02-10 13:59:30|15768.6|15648.6|15760.08|15640.08|15768.6|15648.6|15760.08|15640.08|10
1644501580000|2022-02-10 13:59:40|15760.26|15640.26|15758.12|15638.12|15760.26|15640.26|15757.52|15637.52|10
1644501590000|2022-02-10 13:59:50|15757.41|15637.41|15754.27|15634.27|15757.51|15637.51|15753.99|15633.99|10
1644501600000|2022-02-10 14:00:00|15753.26|15633.26|15744.66|15624.66|15753.26|15633.26|15744.66|15624.66|10
1644501610000|2022-02-10 14:00:10|15744.1|15624.1|15727.84|15607.84|15744.39|15624.39|15727.84|15607.84|9
1644501620000|2022-02-10 14:00:20|15728.43|15608.43|15724.65|15604.65|15729.19|15609.19|15723.92|15603.92|10
1644501630000|2022-02-10 14:00:30|15724.37|15604.37|15739.12|15619.12|15739.12|15619.12|15724.37|15604.37|10
1644501640000|2022-02-10 14:00:40|15740.03|15620.03|15753.29|15633.29|15753.29|15633.29|15740.03|15620.03|10
1644501650000|2022-02-10 14:00:50|15752.29|15632.29|15760.97|15640.97|15761.95|15641.95|15752.29|15632.29|10
1644501660000|2022-02-10 14:01:00|15762.58|15642.58|15767.32|15647.32|15767.32|15647.32|15762.58|15642.58|10
1644501670000|2022-02-10 14:01:10|15767.59|15647.59|15769.89|15649.89|15769.89|15649.89|15767.59|15647.59|9
1644501680000|2022-02-10 14:01:20|15769.4|15649.4|15762.57|15642.57|15769.4|15649.4|15762.57|15642.57|10
1644501690000|2022-02-10 14:01:30|15761.01|15641.01|15748.93|15628.93|15761.01|15641.01|15748.93|15628.93|10
1644501700000|2022-02-10 14:01:40|15746.06|15626.06|15729.07|15609.07|15746.06|15626.06|15729.07|15609.07|10
1644501710000|2022-02-10 14:01:50|15727.36|15607.36|15708.12|15588.12|15727.36|15607.36|15708.12|15588.12|10
1644501720000|2022-02-10 14:02:00|15707.33|15587.33|15699.99|15579.99|15707.33|15587.33|15699.99|15579.99|10
1644501730000|2022-02-10 14:02:10|15700.02|15580.02|15689.06|15569.06|15700.02|15580.02|15689.06|15569.06|10
1644501740000|2022-02-10 14:02:20|15687.77|15567.77|15666.4|15546.4|15687.77|15567.77|15666.4|15546.4|10
1644501750000|2022-02-10 14:02:30|15666.57|15546.57|15648.19|15528.19|15666.57|15546.57|15648.19|15528.19|10
1644501760000|2022-02-10 14:02:40|15648.33|15528.33|15650.38|15530.38|15650.38|15530.38|15645.01|15525.01|10
1644501770000|2022-02-10 14:02:50|15650.06|15530.06|15651.23|15531.23|15651.24|15531.24|15649.31|15529.31|10
1644501780000|2022-02-10 14:03:00|15651.38|15531.38|15648.04|15528.04|15651.38|15531.38|15645.75|15525.75|10
1644501790000|2022-02-10 14:03:10|15648.41|15528.41|15635.38|15515.38|15648.41|15528.41|15635.38|15515.38|9
1644501800000|2022-02-10 14:03:20|15633.38|15513.38|15630.78|15510.78|15634.67|15514.67|15630.45|15510.45|10
1644501810000|2022-02-10 14:03:30|15629.92|15509.92|15634.26|15514.26|15634.26|15514.26|15628.78|15508.78|10
1644501820000|2022-02-10 14:03:40|15634.82|15514.82|15622.87|15502.87|15635.4|15515.4|15622.87|15502.87|10
1644501830000|2022-02-10 14:03:50|15622.44|15502.44|15609.03|15489.03|15622.44|15502.44|15609.03|15489.03|10
1644501840000|2022-02-10 14:04:00|15605.96|15485.96|15593.34|15473.34|15605.96|15485.96|15593.34|15473.34|10
1644501850000|2022-02-10 14:04:10|15589.74|15469.74|15577.03|15457.03|15589.74|15469.74|15576.34|15456.34|10
1644501860000|2022-02-10 14:04:20|15575.22|15455.22|15580.96|15460.96|15581.36|15461.36|15575.18|15455.18|10
1644501870000|2022-02-10 14:04:30|15581.5|15461.5|15584.56|15464.56|15585.42|15465.42|15581.5|15461.5|10
1644501880000|2022-02-10 14:04:40|15585.24|15465.24|15591|15471|15591|15471|15585.24|15465.24|10
1644501890000|2022-02-10 14:04:50|15590.47|15470.47|15596.8|15476.8|15596.8|15476.8|15589.13|15469.13|10
1644501900000|2022-02-10 14:05:00|15598.78|15478.78|15621.51|15501.51|15621.51|15501.51|15598.78|15478.78|10
1644501910000|2022-02-10 14:05:10|15622.51|15502.51|15628.36|15508.36|15628.36|15508.36|15621.43|15501.43|10
1644501920000|2022-02-10 14:05:20|15629.85|15509.85|15638.65|15518.65|15639|15519|15628.99|15508.99|10
1644501930000|2022-02-10 14:05:30|15638.48|15518.48|15634.41|15514.41|15639.12|15519.12|15634.41|15514.41|10
1644501940000|2022-02-10 14:05:40|15632.62|15512.62|15620.46|15500.46|15632.62|15512.62|15620.46|15500.46|10
1644501950000|2022-02-10 14:05:50|15619.39|15499.39|15611|15491|15619.6|15499.6|15611|15491|10
1644501960000|2022-02-10 14:06:00|15609.26|15489.26|15611.14|15491.14|15611.32|15491.32|15605.71|15485.71|10
1644501970000|2022-02-10 14:06:10|15611.32|15491.32|15593.13|15473.13|15611.32|15491.32|15593.13|15473.13|10
1644501980000|2022-02-10 14:06:20|15589.94|15469.94|15586.97|15466.97|15589.94|15469.94|15585.71|15465.71|10
1644501990000|2022-02-10 14:06:30|15586.41|15466.41|15598.81|15478.81|15598.81|15478.81|15586.41|15466.41|10
1644502000000|2022-02-10 14:06:40|15599.81|15479.81|15602.4|15482.4|15602.72|15482.72|15598.07|15478.07|10
1644502010000|2022-02-10 14:06:50|15602.59|15482.59|15600.48|15480.48|15602.59|15482.59|15600.12|15480.12|10
1644502020000|2022-02-10 14:07:00|15600.92|15480.92|15602.09|15482.09|15603.18|15483.18|15600.55|15480.55|10
1644502030000|2022-02-10 14:07:10|15600.99|15480.99|15600.51|15480.51|15601.06|15481.06|15599.41|15479.41|10
1644502040000|2022-02-10 14:07:20|15599.49|15479.49|15597.05|15477.05|15600.48|15480.48|15597.05|15477.05|9
1644502050000|2022-02-10 14:07:30|15596.78|15476.78|15603.59|15483.59|15603.59|15483.59|15595.62|15475.62|10
1644502060000|2022-02-10 14:07:40|15603.95|15483.95|15609.28|15489.28|15610.47|15490.47|15603.95|15483.95|10
1644502070000|2022-02-10 14:07:50|15609.39|15489.39|15605.51|15485.51|15611.64|15491.64|15605.1|15485.1|10
1644502080000|2022-02-10 14:08:00|15604.55|15484.55|15597.94|15477.94|15604.55|15484.55|15597.94|15477.94|10
1644502090000|2022-02-10 14:08:10|15596.96|15476.96|15593.95|15473.95|15596.96|15476.96|15593.95|15473.95|10
1644502100000|2022-02-10 14:08:20|15594.57|15474.57|15597.19|15477.19|15597.27|15477.27|15594.16|15474.16|10
1644502110000|2022-02-10 14:08:30|15596.99|15476.99|15594.83|15474.83|15598.63|15478.63|15594.83|15474.83|9
1644502120000|2022-02-10 14:08:40|15595.29|15475.29|15591.74|15471.74|15595.29|15475.29|15590.98|15470.98|10
1644502130000|2022-02-10 14:08:50|15591.7|15471.7|15592.43|15472.43|15592.43|15472.43|15589.72|15469.72|10
1644502140000|2022-02-10 14:09:00|15593.56|15473.56|15603.19|15483.19|15603.19|15483.19|15593.47|15473.47|10
1644502150000|2022-02-10 14:09:10|15603.28|15483.28|15603.02|15483.02|15603.6|15483.6|15601.6|15481.6|10
1644502160000|2022-02-10 14:09:20|15602.77|15482.77|15605.34|15485.34|15605.34|15485.34|15602.77|15482.77|10
1644502170000|2022-02-10 14:09:30|15605.37|15485.37|15611.89|15491.89|15611.89|15491.89|15604.74|15484.74|10
1644502180000|2022-02-10 14:09:40|15612.67|15492.67|15616.47|15496.47|15616.68|15496.68|15612.67|15492.67|10
1644502190000|2022-02-10 14:09:50|15619.84|15499.84|15626.34|15506.34|15626.34|15506.34|15619.84|15499.84|10
1644502200000|2022-02-10 14:10:00|15626.41|15506.41|15623.3|15503.3|15627.26|15507.26|15623.3|15503.3|10
1644502210000|2022-02-10 14:10:10|15623.19|15503.19|15623.77|15503.77|15624.16|15504.16|15622.23|15502.23|10
1644502220000|2022-02-10 14:10:20|15624.27|15504.27|15624.74|15504.74|15625.43|15505.43|15623.94|15503.94|10
1644502230000|2022-02-10 14:10:30|15624.62|15504.62|15620.04|15500.04|15624.62|15504.62|15620.04|15500.04|10
1644502240000|2022-02-10 14:10:40|15620.02|15500.02|15613.56|15493.56|15620.02|15500.02|15613.56|15493.56|10
1644502250000|2022-02-10 14:10:50|15613.4|15493.4|15610.88|15490.88|15613.4|15493.4|15610.59|15490.59|10
1644502260000|2022-02-10 14:11:00|15611.55|15491.55|15616.03|15496.03|15616.03|15496.03|15611.48|15491.48|10
1644502270000|2022-02-10 14:11:10|15616.62|15496.62|15621.02|15501.02|15621.02|15501.02|15615.92|15495.92|10
1644502280000|2022-02-10 14:11:20|15620.53|15500.53|15621.05|15501.05|15621.05|15501.05|15619.08|15499.08|10
1644502290000|2022-02-10 14:11:30|15621.92|15501.92|15628.38|15508.38|15628.38|15508.38|15621.92|15501.92|9
1644502300000|2022-02-10 14:11:40|15628.44|15508.44|15631.93|15511.93|15631.93|15511.93|15628.44|15508.44|10
1644502310000|2022-02-10 14:11:50|15632.53|15512.53|15633.42|15513.42|15633.49|15513.49|15632.53|15512.53|8
1644502320000|2022-02-10 14:12:00|15633.71|15513.71|15634.3|15514.3|15634.64|15514.64|15633.36|15513.36|10
1644502330000|2022-02-10 14:12:10|15634.25|15514.25|15633.8|15513.8|15634.25|15514.25|15633.32|15513.32|10
1644502340000|2022-02-10 14:12:20|15633.7|15513.7|15635.89|15515.89|15635.96|15515.96|15633.45|15513.45|10
1644502350000|2022-02-10 14:12:30|15635.94|15515.94|15638.53|15518.53|15638.53|15518.53|15635.94|15515.94|10
1644502360000|2022-02-10 14:12:40|15638.4|15518.4|15639.63|15519.63|15641.05|15521.05|15638.4|15518.4|10
1644502370000|2022-02-10 14:12:50|15639.84|15519.84|15638.69|15518.69|15639.94|15519.94|15638.69|15518.69|10
1644502380000|2022-02-10 14:13:00|15638.17|15518.17|15640.07|15520.07|15640.07|15520.07|15637.91|15517.91|10
1644502390000|2022-02-10 14:13:10|15640.29|15520.29|15638.58|15518.58|15640.61|15520.61|15638.58|15518.58|10
1644502400000|2022-02-10 14:13:20|15638.88|15518.88|15636.21|15516.21|15639.14|15519.14|15636.21|15516.21|10
1644502410000|2022-02-10 14:13:30|15635.64|15515.64|15630.37|15510.37|15635.64|15515.64|15630.37|15510.37|8
1644502420000|2022-02-10 14:13:40|15628.78|15508.78|15623.17|15503.17|15628.78|15508.78|15623.17|15503.17|10
1644502430000|2022-02-10 14:13:50|15622.15|15502.15|15627.17|15507.17|15627.17|15507.17|15622.15|15502.15|10
1644502440000|2022-02-10 14:14:00|15627.41|15507.41|15630.77|15510.77|15630.77|15510.77|15627.41|15507.41|10
1644502450000|2022-02-10 14:14:10|15630.71|15510.71|15628.39|15508.39|15630.91|15510.91|15628.37|15508.37|10
1644502460000|2022-02-10 14:14:20|15628.44|15508.44|15623.46|15503.46|15628.44|15508.44|15623.09|15503.09|10
1644502470000|2022-02-10 14:14:30|15623.67|15503.67|15619.26|15499.26|15623.68|15503.68|15619.26|15499.26|10
1644502480000|2022-02-10 14:14:40|15618.55|15498.55|15615.04|15495.04|15618.55|15498.55|15615.04|15495.04|10
1644502490000|2022-02-10 14:14:50|15614.85|15494.85|15621.52|15501.52|15621.52|15501.52|15614.85|15494.85|9
1644502500000|2022-02-10 14:15:00|15621.63|15501.63|15625.27|15505.27|15625.27|15505.27|15621.42|15501.42|10
1644502510000|2022-02-10 14:15:10|15625.58|15505.58|15628.8|15508.8|15628.8|15508.8|15625.58|15505.58|10
1644502520000|2022-02-10 14:15:20|15629.77|15509.77|15638.67|15518.67|15638.67|15518.67|15629.77|15509.77|9
1644502530000|2022-02-10 14:15:30|15638.17|15518.17|15646.58|15526.58|15646.58|15526.58|15638.08|15518.08|10
1644502540000|2022-02-10 14:15:40|15646.63|15526.63|15651.19|15531.19|15651.19|15531.19|15646.63|15526.63|10
1644502550000|2022-02-10 14:15:50|15651.03|15531.03|15648.69|15528.69|15651.03|15531.03|15648.69|15528.69|10
1644502560000|2022-02-10 14:16:00|15648.63|15528.63|15650.86|15530.86|15651.07|15531.07|15648.38|15528.38|10
1644502570000|2022-02-10 14:16:10|15653.26|15533.26|15647.22|15527.22|15653.26|15533.26|15647.22|15527.22|10
1644502580000|2022-02-10 14:16:20|15648.35|15528.35|15642.75|15522.75|15648.39|15528.39|15642.75|15522.75|9
1644502590000|2022-02-10 14:16:30|15642.3|15522.3|15636.58|15516.58|15642.3|15522.3|15636.58|15516.58|9
1644502600000|2022-02-10 14:16:40|15636.69|15516.69|15640.48|15520.48|15640.48|15520.48|15636.67|15516.67|10
1644502610000|2022-02-10 14:16:50|15640.68|15520.68|15643.3|15523.3|15643.3|15523.3|15640.68|15520.68|10
1644502620000|2022-02-10 14:17:00|15642.91|15522.91|15641.26|15521.26|15642.91|15522.91|15640.74|15520.74|10
1644502630000|2022-02-10 14:17:10|15641.48|15521.48|15642.44|15522.44|15643.44|15523.44|15641.48|15521.48|9
1644502640000|2022-02-10 14:17:20|15643|15523|15643.55|15523.55|15644.41|15524.41|15642.85|15522.85|10
1644502650000|2022-02-10 14:17:30|15642.24|15522.24|15631.24|15511.24|15642.24|15522.24|15631.24|15511.24|10
1644502660000|2022-02-10 14:17:40|15630.37|15510.37|15623.13|15503.13|15630.42|15510.42|15623.13|15503.13|10
1644502670000|2022-02-10 14:17:50|15620.54|15500.54|15609.32|15489.32|15620.54|15500.54|15607.97|15487.97|10
1644502680000|2022-02-10 14:18:00|15609.07|15489.07|15608.98|15488.98|15609.07|15489.07|15607.38|15487.38|10
1644502690000|2022-02-10 14:18:10|15609.52|15489.52|15611.03|15491.03|15612.26|15492.26|15609.52|15489.52|10
1644502700000|2022-02-10 14:18:20|15610.56|15490.56|15611.43|15491.43|15611.43|15491.43|15609.79|15489.79|10
1644502710000|2022-02-10 14:18:30|15611.45|15491.45|15609.16|15489.16|15611.45|15491.45|15609.16|15489.16|10
1644502720000|2022-02-10 14:18:40|15608.92|15488.92|15606.52|15486.52|15609.19|15489.19|15606.52|15486.52|10
1644502730000|2022-02-10 14:18:50|15605.37|15485.37|15605.86|15485.86|15605.86|15485.86|15602.52|15482.52|10
1644502740000|2022-02-10 14:19:00|15605.97|15485.97|15611.11|15491.11|15611.11|15491.11|15605.97|15485.97|10
1644502750000|2022-02-10 14:19:10|15612.17|15492.17|15617.29|15497.29|15617.29|15497.29|15612.06|15492.06|9
1644502760000|2022-02-10 14:19:20|15618.53|15498.53|15624.99|15504.99|15624.99|15504.99|15618.53|15498.53|10
1644502770000|2022-02-10 14:19:30|15625.61|15505.61|15627.99|15507.99|15628.46|15508.46|15625.42|15505.42|10
1644502780000|2022-02-10 14:19:40|15628.67|15508.67|15630.77|15510.77|15631.61|15511.61|15628.67|15508.67|10
1644502790000|2022-02-10 14:19:50|15630.22|15510.22|15631.73|15511.73|15631.73|15511.73|15630.22|15510.22|10
1644502800000|2022-02-10 14:20:00|15632.29|15512.29|15633.65|15513.65|15633.98|15513.98|15632.29|15512.29|10
1644502810000|2022-02-10 14:20:10|15633.96|15513.96|15633.49|15513.49|15633.96|15513.96|15632.85|15512.85|10
1644502820000|2022-02-10 14:20:20|15633.72|15513.72|15632.06|15512.06|15633.72|15513.72|15630.67|15510.67|10
1644502830000|2022-02-10 14:20:30|15632.79|15512.79|15632.17|15512.17|15632.8|15512.8|15631.98|15511.98|10
1644502840000|2022-02-10 14:20:40|15632.42|15512.42|15632.58|15512.58|15632.92|15512.92|15631.35|15511.35|9
1644502850000|2022-02-10 14:20:50|15633.2|15513.2|15639.27|15519.27|15639.27|15519.27|15633.2|15513.2|10
1644502860000|2022-02-10 14:21:00|15639.83|15519.83|15642.33|15522.33|15642.33|15522.33|15639.72|15519.72|10
1644502870000|2022-02-10 14:21:10|15642.64|15522.64|15642.62|15522.62|15643.11|15523.11|15642.25|15522.25|10
1644502880000|2022-02-10 14:21:20|15642.09|15522.09|15638.32|15518.32|15642.09|15522.09|15638.32|15518.32|10
1644502890000|2022-02-10 14:21:30|15637.56|15517.56|15634.69|15514.69|15637.56|15517.56|15634.43|15514.43|10
1644502900000|2022-02-10 14:21:40|15634.17|15514.17|15633.63|15513.63|15634.49|15514.49|15633.43|15513.43|10
1644502910000|2022-02-10 14:21:50|15633.13|15513.13|15631.02|15511.02|15633.13|15513.13|15629.9|15509.9|10
1644502920000|2022-02-10 14:22:00|15630.42|15510.42|15630.38|15510.38|15630.42|15510.42|15629.57|15509.57|10
1644502930000|2022-02-10 14:22:10|15630.43|15510.43|15631.49|15511.49|15631.93|15511.93|15630.43|15510.43|10
1644502940000|2022-02-10 14:22:20|15631.66|15511.66|15632.82|15512.82|15632.91|15512.91|15631.66|15511.66|10
1644502950000|2022-02-10 14:22:30|15633.52|15513.52|15635|15515|15635.76|15515.76|15633.52|15513.52|10
1644502960000|2022-02-10 14:22:40|15635.07|15515.07|15633.88|15513.88|15635.65|15515.65|15633.88|15513.88|10
1644502970000|2022-02-10 14:22:50|15634.23|15514.23|15632.62|15512.62|15634.84|15514.84|15632.62|15512.62|10
1644502980000|2022-02-10 14:23:00|15631.64|15511.64|15631.12|15511.12|15631.64|15511.64|15630.15|15510.15|9
1644502990000|2022-02-10 14:23:10|15630.17|15510.17|15629.82|15509.82|15630.43|15510.43|15627.8|15507.8|10
1644503000000|2022-02-10 14:23:20|15629.43|15509.43|15631.14|15511.14|15631.26|15511.26|15629.43|15509.43|9
1644503010000|2022-02-10 14:23:30|15632.84|15512.84|15642.4|15522.4|15642.4|15522.4|15632.84|15512.84|10
1644503020000|2022-02-10 14:23:40|15642.23|15522.23|15642.25|15522.25|15642.84|15522.84|15642|15522|9
1644503030000|2022-02-10 14:23:50|15642.26|15522.26|15645.65|15525.65|15645.65|15525.65|15642.26|15522.26|10
1644503040000|2022-02-10 14:24:00|15646.04|15526.04|15650.34|15530.34|15650.34|15530.34|15645.85|15525.85|10
1644503050000|2022-02-10 14:24:10|15650.16|15530.16|15652.96|15532.96|15652.96|15532.96|15650.16|15530.16|10
1644503060000|2022-02-10 14:24:20|15653.29|15533.29|15661.5|15541.5|15661.5|15541.5|15653.29|15533.29|10
1644503070000|2022-02-10 14:24:30|15661.56|15541.56|15664.13|15544.13|15664.52|15544.52|15661.01|15541.01|10
1644503080000|2022-02-10 14:24:40|15664.3|15544.3|15665.34|15545.34|15665.52|15545.52|15664.3|15544.3|10
1644503090000|2022-02-10 14:24:50|15665.81|15545.81|15666.84|15546.84|15668.27|15548.27|15665.81|15545.81|10
1644503100000|2022-02-10 14:25:00|15665.64|15545.64|15664.68|15544.68|15665.73|15545.73|15663.69|15543.69|10
1644503110000|2022-02-10 14:25:10|15664.57|15544.57|15665.74|15545.74|15665.74|15545.74|15662.85|15542.85|9
1644503120000|2022-02-10 14:25:20|15666.91|15546.91|15669.17|15549.17|15669.17|15549.17|15666.69|15546.69|10
1644503130000|2022-02-10 14:25:30|15668.41|15548.41|15676.62|15556.62|15676.62|15556.62|15668.41|15548.41|10
1644503140000|2022-02-10 14:25:40|15678.18|15558.18|15680.31|15560.31|15680.31|15560.31|15678.18|15558.18|10
1644503150000|2022-02-10 14:25:50|15680.3|15560.3|15682.75|15562.75|15683.23|15563.23|15680.14|15560.14|10
1644503160000|2022-02-10 14:26:00|15683.51|15563.51|15685.62|15565.62|15685.65|15565.65|15683.51|15563.51|10
1644503170000|2022-02-10 14:26:10|15684.8|15564.8|15685.82|15565.82|15686.08|15566.08|15683.99|15563.99|10
1644503180000|2022-02-10 14:26:20|15686.4|15566.4|15684.11|15564.11|15687.12|15567.12|15684.11|15564.11|10
1644503190000|2022-02-10 14:26:30|15683.52|15563.52|15685.25|15565.25|15685.51|15565.51|15683.01|15563.01|10
1644503200000|2022-02-10 14:26:40|15685.57|15565.57|15686.99|15566.99|15688.25|15568.25|15684.91|15564.91|10
1644503210000|2022-02-10 14:26:50|15686.4|15566.4|15687.75|15567.75|15687.75|15567.75|15685.43|15565.43|10
1644503220000|2022-02-10 14:27:00|15687.24|15567.24|15686.4|15566.4|15687.95|15567.95|15686.4|15566.4|10
1644503230000|2022-02-10 14:27:10|15686.12|15566.12|15691.45|15571.45|15691.45|15571.45|15686.05|15566.05|10
1644503240000|2022-02-10 14:27:20|15691.22|15571.22|15690.84|15570.84|15691.89|15571.89|15690.84|15570.84|10
1644503250000|2022-02-10 14:27:30|15690.74|15570.74|15689.57|15569.57|15690.96|15570.96|15689.57|15569.57|10
1644503260000|2022-02-10 14:27:40|15688.73|15568.73|15688.42|15568.42|15688.73|15568.73|15687.6|15567.6|10
1644503270000|2022-02-10 14:27:50|15688.43|15568.43|15694.03|15574.03|15694.03|15574.03|15688.03|15568.03|10
1644503280000|2022-02-10 14:28:00|15695.49|15575.49|15699.31|15579.31|15699.31|15579.31|15695.49|15575.49|10
1644503290000|2022-02-10 14:28:10|15699.09|15579.09|15701.4|15581.4|15701.55|15581.55|15699.01|15579.01|10
1644503300000|2022-02-10 14:28:20|15701.43|15581.43|15701.09|15581.09|15701.43|15581.43|15699.53|15579.53|10
1644503310000|2022-02-10 14:28:30|15701.03|15581.03|15700.92|15580.92|15701.48|15581.48|15700.46|15580.46|10
1644503320000|2022-02-10 14:28:40|15700.78|15580.78|15699.67|15579.67|15700.91|15580.91|15699.67|15579.67|10
1644503330000|2022-02-10 14:28:50|15699.4|15579.4|15697.6|15577.6|15701.04|15581.04|15697.38|15577.38|10
1644503340000|2022-02-10 14:29:00|15697.74|15577.74|15695.03|15575.03|15697.74|15577.74|15693.52|15573.52|10
1644503350000|2022-02-10 14:29:10|15696.67|15576.67|15708.91|15588.91|15709.01|15589.01|15696.67|15576.67|10
1644503360000|2022-02-10 14:29:20|15708.53|15588.53|15712.48|15592.48|15712.48|15592.48|15708.53|15588.53|10
1644503370000|2022-02-10 14:29:30|15711.87|15591.87|15714.63|15594.63|15714.63|15594.63|15711.87|15591.87|10
1644503380000|2022-02-10 14:29:40|15714.12|15594.12|15713.2|15593.2|15714.23|15594.23|15713.08|15593.08|10
1644503390000|2022-02-10 14:29:50|15713.1|15593.1|15711.84|15591.84|15713.1|15593.1|15711.76|15591.76|10
1644503400000|2022-02-10 14:30:00|15712.67|15592.67|15713.14|15593.14|15714|15594|15711.98|15591.98|10
1644503410000|2022-02-10 14:30:10|15713.36|15593.36|15722.5|15602.5|15722.5|15602.5|15713.36|15593.36|10
1644503420000|2022-02-10 14:30:20|15725.66|15605.66|15740.99|15620.99|15740.99|15620.99|15725.66|15605.66|10
1644503430000|2022-02-10 14:30:30|15741.36|15621.36|15740.94|15620.94|15742.6|15622.6|15740.94|15620.94|10
1644503440000|2022-02-10 14:30:40|15741.74|15621.74|15755.04|15635.04|15755.04|15635.04|15741.74|15621.74|10
1644503450000|2022-02-10 14:30:50|15755.71|15635.71|15754.17|15634.17|15755.71|15635.71|15753.76|15633.76|10
1644503460000|2022-02-10 14:31:00|15754.24|15634.24|15765.18|15645.18|15765.18|15645.18|15753.88|15633.88|10
1644503470000|2022-02-10 14:31:10|15766.27|15646.27|15782.55|15662.55|15782.55|15662.55|15766.27|15646.27|10
1644503480000|2022-02-10 14:31:20|15788.9|15668.9|15809.43|15689.43|15809.94|15689.94|15788.9|15668.9|10
1644503490000|2022-02-10 14:31:30|15806.73|15686.73|15804.05|15684.05|15810.11|15690.11|15804.05|15684.05|10
1644503500000|2022-02-10 14:31:40|15802.57|15682.57|15795.34|15675.34|15802.57|15682.57|15795.27|15675.27|10
1644503510000|2022-02-10 14:31:50|15794.05|15674.05|15793.6|15673.6|15795.07|15675.07|15792.98|15672.98|10
1644503520000|2022-02-10 14:32:00|15794.66|15674.66|15793.86|15673.86|15794.83|15674.83|15793.51|15673.51|10
1644503530000|2022-02-10 14:32:10|15793.68|15673.68|15792.51|15672.51|15793.68|15673.68|15790.53|15670.53|10
1644503540000|2022-02-10 14:32:20|15792.43|15672.43|15793.63|15673.63|15793.72|15673.72|15791.72|15671.72|10
1644503550000|2022-02-10 14:32:30|15793.48|15673.48|15788.67|15668.67|15793.48|15673.48|15787.22|15667.22|10
1644503560000|2022-02-10 14:32:40|15789.09|15669.09|15792.78|15672.78|15792.78|15672.78|15788.63|15668.63|10
1644503570000|2022-02-10 14:32:50|15792.48|15672.48|15797.21|15677.21|15797.38|15677.38|15792.37|15672.37|10
1644503580000|2022-02-10 14:33:00|15796.96|15676.96|15795.3|15675.3|15796.96|15676.96|15794.55|15674.55|10
1644503590000|2022-02-10 14:33:10|15795.81|15675.81|15800.54|15680.54|15800.54|15680.54|15795.81|15675.81|10
1644503600000|2022-02-10 14:33:20|15801.93|15681.93|15802.16|15682.16|15803.43|15683.43|15801.93|15681.93|10
1644503610000|2022-02-10 14:33:30|15803.12|15683.12|15817.39|15697.39|15817.39|15697.39|15803.12|15683.12|10
1644503620000|2022-02-10 14:33:40|15817.24|15697.24|15818.33|15698.33|15818.33|15698.33|15816.34|15696.34|10
1644503630000|2022-02-10 14:33:50|15818.3|15698.3|15817.78|15697.78|15818.89|15698.89|15817.36|15697.36|10
1644503640000|2022-02-10 14:34:00|15816.65|15696.65|15812.69|15692.69|15816.72|15696.72|15810.46|15690.46|10
1644503650000|2022-02-10 14:34:10|15812.17|15692.17|15803.75|15683.75|15812.17|15692.17|15803.13|15683.13|10
1644503660000|2022-02-10 14:34:20|15802.39|15682.39|15798.22|15678.22|15802.39|15682.39|15798.22|15678.22|10
1644503670000|2022-02-10 14:34:30|15797.61|15677.61|15796.53|15676.53|15798.56|15678.56|15796.53|15676.53|10
1644503680000|2022-02-10 14:34:40|15796.34|15676.34|15802.98|15682.98|15802.98|15682.98|15795.7|15675.7|10
1644503690000|2022-02-10 14:34:50|15804.84|15684.84|15807.52|15687.52|15807.52|15687.52|15804.84|15684.84|10
1644503700000|2022-02-10 14:35:00|15807.86|15687.86|15806.86|15686.86|15808.69|15688.69|15806.74|15686.74|10
1644503710000|2022-02-10 14:35:10|15807.12|15687.12|15804.95|15684.95|15807.12|15687.12|15804.95|15684.95|10
1644503720000|2022-02-10 14:35:20|15804.92|15684.92|15804.92|15684.92|15806.34|15686.34|15804.52|15684.52|10
1644503730000|2022-02-10 14:35:30|15805.17|15685.17|15796.22|15676.22|15805.17|15685.17|15796.22|15676.22|10
1644503740000|2022-02-10 14:35:40|15795.19|15675.19|15796.83|15676.83|15796.83|15676.83|15795.19|15675.19|10
1644503750000|2022-02-10 14:35:50|15797.19|15677.19|15796.44|15676.44|15797.42|15677.42|15796|15676|10
1644503760000|2022-02-10 14:36:00|15795.68|15675.68|15800.8|15680.8|15800.8|15680.8|15795.68|15675.68|10
1644503770000|2022-02-10 14:36:10|15801.6|15681.6|15806.86|15686.86|15806.86|15686.86|15801.58|15681.58|10
1644503780000|2022-02-10 14:36:20|15807.99|15687.99|15810.07|15690.07|15810.29|15690.29|15807.78|15687.78|10
1644503790000|2022-02-10 14:36:30|15810.76|15690.76|15811.27|15691.27|15812.2|15692.2|15810.62|15690.62|10
1644503800000|2022-02-10 14:36:40|15811.75|15691.75|15810.84|15690.84|15811.75|15691.75|15810.11|15690.11|10
1644503810000|2022-02-10 14:36:50|15811.13|15691.13|15808.47|15688.47|15811.13|15691.13|15808.47|15688.47|10
1644503820000|2022-02-10 14:37:00|15808|15688|15809.18|15689.18|15809.18|15689.18|15806.68|15686.68|10
1644503830000|2022-02-10 14:37:10|15809.98|15689.98|15811.45|15691.45|15811.73|15691.73|15809.82|15689.82|10
1644503840000|2022-02-10 14:37:20|15811.5|15691.5|15808.47|15688.47|15811.5|15691.5|15808.47|15688.47|9
1644503850000|2022-02-10 14:37:30|15808.59|15688.59|15809.99|15689.99|15809.99|15689.99|15808.07|15688.07|10
1644503860000|2022-02-10 14:37:40|15810.01|15690.01|15814.02|15694.02|15814.34|15694.34|15810.01|15690.01|10
1644503870000|2022-02-10 14:37:50|15813.95|15693.95|15818.57|15698.57|15818.57|15698.57|15813.95|15693.95|10
1644503880000|2022-02-10 14:38:00|15818.82|15698.82|15822.85|15702.85|15822.85|15702.85|15818.82|15698.82|10
1644503890000|2022-02-10 14:38:10|15822.86|15702.86|15821.32|15701.32|15825.22|15705.22|15820.85|15700.85|10
1644503900000|2022-02-10 14:38:20|15819.82|15699.82|15814.83|15694.83|15819.82|15699.82|15813.74|15693.74|10
1644503910000|2022-02-10 14:38:30|15815.17|15695.17|15813.73|15693.73|15815.69|15695.69|15813.73|15693.73|10
1644503920000|2022-02-10 14:38:40|15814.42|15694.42|15816.57|15696.57|15816.57|15696.57|15814.42|15694.42|10
1644503930000|2022-02-10 14:38:50|15816.12|15696.12|15817.31|15697.31|15817.64|15697.64|15816.12|15696.12|9
1644503940000|2022-02-10 14:39:00|15817.58|15697.58|15816.14|15696.14|15818.05|15698.05|15816.14|15696.14|10
1644503950000|2022-02-10 14:39:10|15816|15696|15817.56|15697.56|15817.95|15697.95|15815.59|15695.59|10
1644503960000|2022-02-10 14:39:20|15817.22|15697.22|15820.88|15700.88|15820.88|15700.88|15817.22|15697.22|10
1644503970000|2022-02-10 14:39:30|15821.15|15701.15|15823.88|15703.88|15823.88|15703.88|15820.26|15700.26|10
1644503980000|2022-02-10 14:39:40|15824.54|15704.54|15827.66|15707.66|15827.66|15707.66|15824.54|15704.54|9
1644503990000|2022-02-10 14:39:50|15827.69|15707.69|15829.26|15709.26|15829.26|15709.26|15827.59|15707.59|10
1644504000000|2022-02-10 14:40:00|15828.8|15708.8|15828.59|15708.59|15829.34|15709.34|15827.62|15707.62|10
1644504010000|2022-02-10 14:40:10|15828.57|15708.57|15831.49|15711.49|15831.49|15711.49|15828.29|15708.29|10
1644504020000|2022-02-10 14:40:20|15830.84|15710.84|15831.42|15711.42|15831.96|15711.96|15830.42|15710.42|10
1644504030000|2022-02-10 14:40:30|15831.1|15711.1|15829.8|15709.8|15831.1|15711.1|15827.67|15707.67|10
1644504040000|2022-02-10 14:40:40|15829.73|15709.73|15828.76|15708.76|15829.73|15709.73|15828.6|15708.6|10
1644504050000|2022-02-10 14:40:50|15828.05|15708.05|15826.8|15706.8|15828.13|15708.13|15825.68|15705.68|10
1644504060000|2022-02-10 14:41:00|15826.54|15706.54|15824.07|15704.07|15828.79|15708.79|15824.07|15704.07|10
1644504070000|2022-02-10 14:41:10|15823.65|15703.65|15823.97|15703.97|15824.28|15704.28|15823.22|15703.22|10
1644504080000|2022-02-10 14:41:20|15824.1|15704.1|15825.35|15705.35|15825.35|15705.35|15824.1|15704.1|10
1644504090000|2022-02-10 14:41:30|15825.27|15705.27|15826.46|15706.46|15826.46|15706.46|15825.27|15705.27|10
1644504100000|2022-02-10 14:41:40|15826.28|15706.28|15825.91|15705.91|15827.07|15707.07|15825.91|15705.91|10
1644504110000|2022-02-10 14:41:50|15825.38|15705.38|15824.56|15704.56|15825.62|15705.62|15823.92|15703.92|10
1644504120000|2022-02-10 14:42:00|15824.39|15704.39|15821.52|15701.52|15824.39|15704.39|15820.75|15700.75|10
1644504130000|2022-02-10 14:42:10|15821.88|15701.88|15814.69|15694.69|15821.88|15701.88|15814.69|15694.69|10
1644504140000|2022-02-10 14:42:20|15816.29|15696.29|15815.08|15695.08|15816.55|15696.55|15813.76|15693.76|10
1644504150000|2022-02-10 14:42:30|15815.02|15695.02|15816.56|15696.56|15816.68|15696.68|15814.17|15694.17|10
1644504160000|2022-02-10 14:42:40|15816.65|15696.65|15816.45|15696.45|15817.77|15697.77|15816.45|15696.45|10
1644504170000|2022-02-10 14:42:50|15817.36|15697.36|15819.51|15699.51|15819.51|15699.51|15816.7|15696.7|10
1644504180000|2022-02-10 14:43:00|15819.25|15699.25|15816.73|15696.73|15819.25|15699.25|15816.73|15696.73|10
1644504190000|2022-02-10 14:43:10|15816.14|15696.14|15814.98|15694.98|15816.14|15696.14|15813|15693|10
1644504200000|2022-02-10 14:43:20|15814.95|15694.95|15816.62|15696.62|15817.46|15697.46|15814.95|15694.95|9
1644504210000|2022-02-10 14:43:30|15816.22|15696.22|15814.68|15694.68|15816.22|15696.22|15814.68|15694.68|9
1644504220000|2022-02-10 14:43:40|15814.27|15694.27|15812.83|15692.83|15814.54|15694.54|15812.83|15692.83|10
1644504230000|2022-02-10 14:43:50|15812.31|15692.31|15810.08|15690.08|15812.58|15692.58|15810.08|15690.08|10
1644504240000|2022-02-10 14:44:00|15809.73|15689.73|15801.55|15681.55|15809.73|15689.73|15801.55|15681.55|10
1644504250000|2022-02-10 14:44:10|15801.33|15681.33|15795.04|15675.04|15801.33|15681.33|15795.04|15675.04|10
1644504260000|2022-02-10 14:44:20|15795.06|15675.06|15792.1|15672.1|15795.06|15675.06|15792.1|15672.1|10
1644504270000|2022-02-10 14:44:30|15790.94|15670.94|15783.36|15663.36|15790.94|15670.94|15783.36|15663.36|10
1644504280000|2022-02-10 14:44:40|15782.38|15662.38|15779.68|15659.68|15782.38|15662.38|15779.68|15659.68|10
1644504290000|2022-02-10 14:44:50|15779.51|15659.51|15779.35|15659.35|15779.77|15659.77|15778.87|15658.87|10
1644504300000|2022-02-10 14:45:00|15779.6|15659.6|15780.73|15660.73|15781.16|15661.16|15779.6|15659.6|10
1644504310000|2022-02-10 14:45:10|15781.34|15661.34|15782.12|15662.12|15782.12|15662.12|15778.83|15658.83|10
1644504320000|2022-02-10 14:45:20|15783.27|15663.27|15786.82|15666.82|15786.82|15666.82|15783.27|15663.27|9
1644504330000|2022-02-10 14:45:30|15786.94|15666.94|15783.36|15663.36|15787.06|15667.06|15783.36|15663.36|10
1644504340000|2022-02-10 14:45:40|15783.26|15663.26|15781.87|15661.87|15783.76|15663.76|15781.19|15661.19|10
1644504350000|2022-02-10 14:45:50|15781.93|15661.93|15784.46|15664.46|15784.67|15664.67|15781.34|15661.34|10
1644504360000|2022-02-10 14:46:00|15785.99|15665.99|15792.94|15672.94|15792.94|15672.94|15785.99|15665.99|10
1644504370000|2022-02-10 14:46:10|15793.5|15673.5|15793.26|15673.26|15794.5|15674.5|15792.96|15672.96|10
1644504380000|2022-02-10 14:46:20|15793.3|15673.3|15793.47|15673.47|15793.47|15673.47|15792.86|15672.86|10
1644504390000|2022-02-10 14:46:30|15793.16|15673.16|15791.56|15671.56|15793.16|15673.16|15791.56|15671.56|10
1644504400000|2022-02-10 14:46:40|15791.36|15671.36|15788.97|15668.97|15791.36|15671.36|15788.97|15668.97|10
1644504410000|2022-02-10 14:46:50|15789.15|15669.15|15791.06|15671.06|15791.3|15671.3|15788.62|15668.62|10
1644504420000|2022-02-10 14:47:00|15790.72|15670.72|15796.18|15676.18|15796.18|15676.18|15790.72|15670.72|10
1644504430000|2022-02-10 14:47:10|15796.05|15676.05|15799.18|15679.18|15799.18|15679.18|15796.05|15676.05|10
1644504440000|2022-02-10 14:47:20|15800.49|15680.49|15796.13|15676.13|15800.64|15680.64|15796.13|15676.13|10
1644504450000|2022-02-10 14:47:30|15796.24|15676.24|15792.06|15672.06|15796.24|15676.24|15792.06|15672.06|10
1644504460000|2022-02-10 14:47:40|15791.6|15671.6|15783.43|15663.43|15791.6|15671.6|15782.53|15662.53|10
1644504470000|2022-02-10 14:47:50|15783.74|15663.74|15779.1|15659.1|15784.47|15664.47|15778.68|15658.68|10
1644504480000|2022-02-10 14:48:00|15778.62|15658.62|15776.96|15656.96|15778.7|15658.7|15776.96|15656.96|10
1644504490000|2022-02-10 14:48:10|15776.98|15656.98|15776.18|15656.18|15777.76|15657.76|15775.9|15655.9|10
1644504500000|2022-02-10 14:48:20|15776.19|15656.19|15765.89|15645.89|15776.19|15656.19|15765.89|15645.89|10
1644504510000|2022-02-10 14:48:30|15765.35|15645.35|15761.75|15641.75|15765.35|15645.35|15761.71|15641.71|10
1644504520000|2022-02-10 14:48:40|15761.95|15641.95|15756|15636|15761.95|15641.95|15756|15636|10
1644504530000|2022-02-10 14:48:50|15755.12|15635.12|15754.78|15634.78|15755.98|15635.98|15754.78|15634.78|10
1644504540000|2022-02-10 14:49:00|15754.69|15634.69|15747.87|15627.87|15754.69|15634.69|15747.87|15627.87|10
1644504550000|2022-02-10 14:49:10|15747.99|15627.99|15752.46|15632.46|15752.46|15632.46|15747.7|15627.7|10
1644504560000|2022-02-10 14:49:20|15752.52|15632.52|15762.5|15642.5|15762.5|15642.5|15752.52|15632.52|10
1644504570000|2022-02-10 14:49:30|15763|15643|15766.24|15646.24|15766.24|15646.24|15763|15643|10
1644504580000|2022-02-10 14:49:40|15766.17|15646.17|15765.14|15645.14|15766.28|15646.28|15764.78|15644.78|10
1644504590000|2022-02-10 14:49:50|15765.97|15645.97|15766.72|15646.72|15766.93|15646.93|15765.97|15645.97|10
1644504600000|2022-02-10 14:50:00|15765.75|15645.75|15769.23|15649.23|15769.23|15649.23|15765.75|15645.75|10
1644504610000|2022-02-10 14:50:10|15769.73|15649.73|15775.37|15655.37|15775.37|15655.37|15769.66|15649.66|10
1644504620000|2022-02-10 14:50:20|15775.89|15655.89|15784.31|15664.31|15784.36|15664.36|15775.89|15655.89|10
1644504630000|2022-02-10 14:50:30|15784.21|15664.21|15804.64|15684.64|15804.64|15684.64|15784.21|15664.21|10
1644504640000|2022-02-10 14:50:40|15805.03|15685.03|15819.31|15699.31|15819.4|15699.4|15805.03|15685.03|10
1644504650000|2022-02-10 14:50:50|15819.7|15699.7|15821.74|15701.74|15821.9|15701.9|15819.7|15699.7|10
1644504660000|2022-02-10 14:51:00|15821.38|15701.38|15822.18|15702.18|15822.18|15702.18|15819.42|15699.42|10
1644504670000|2022-02-10 14:51:10|15821.64|15701.64|15826.88|15706.88|15826.88|15706.88|15821.64|15701.64|10
1644504680000|2022-02-10 14:51:20|15827.34|15707.34|15831.83|15711.83|15831.83|15711.83|15827.34|15707.34|10
1644504690000|2022-02-10 14:51:30|15833.36|15713.36|15836.82|15716.82|15836.82|15716.82|15832.95|15712.95|10
1644504700000|2022-02-10 14:51:40|15837.17|15717.17|15837.95|15717.95|15838.52|15718.52|15837.17|15717.17|9
1644504710000|2022-02-10 14:51:50|15838.76|15718.76|15848.74|15728.74|15849.44|15729.44|15838.76|15718.76|10
1644504720000|2022-02-10 14:52:00|15849.02|15729.02|15846.02|15726.02|15849.02|15729.02|15845.97|15725.97|10
1644504730000|2022-02-10 14:52:10|15845.87|15725.87|15849.91|15729.91|15849.91|15729.91|15845.78|15725.78|10
1644504740000|2022-02-10 14:52:20|15850.07|15730.07|15857.23|15737.23|15857.23|15737.23|15850.07|15730.07|10
1644504750000|2022-02-10 14:52:30|15857.43|15737.43|15861.43|15741.43|15861.53|15741.53|15857.14|15737.14|10
1644504760000|2022-02-10 14:52:40|15863.96|15743.96|15870.19|15750.19|15870.37|15750.37|15863.51|15743.51|10
1644504770000|2022-02-10 14:52:50|15870.82|15750.82|15886.8|15766.8|15886.85|15766.85|15870.82|15750.82|10
1644504780000|2022-02-10 14:53:00|15887.61|15767.61|15885.88|15765.88|15888.4|15768.4|15885.54|15765.54|9
1644504790000|2022-02-10 14:53:10|15885.94|15765.94|15885.35|15765.35|15886.08|15766.08|15884.78|15764.78|10
1644504800000|2022-02-10 14:53:20|15885.06|15765.06|15884.54|15764.54|15885.06|15765.06|15883.12|15763.12|10
1644504810000|2022-02-10 14:53:30|15884.3|15764.3|15885.29|15765.29|15885.73|15765.73|15884.22|15764.22|10
1644504820000|2022-02-10 14:53:40|15886.44|15766.44|15886.83|15766.83|15887.94|15767.94|15886.38|15766.38|10
1644504830000|2022-02-10 14:53:50|15886.78|15766.78|15885.71|15765.71|15886.98|15766.98|15885.38|15765.38|10
1644504840000|2022-02-10 14:54:00|15886.16|15766.16|15889.81|15769.81|15889.81|15769.81|15886|15766|10
1644504850000|2022-02-10 14:54:10|15889.63|15769.63|15886.77|15766.77|15890.28|15770.28|15886.77|15766.77|10
1644504860000|2022-02-10 14:54:20|15887.48|15767.48|15886.69|15766.69|15887.48|15767.48|15886.02|15766.02|10
1644504870000|2022-02-10 14:54:30|15886.73|15766.73|15887.61|15767.61|15887.7|15767.7|15886.37|15766.37|10
1644504880000|2022-02-10 14:54:40|15887.93|15767.93|15888.38|15768.38|15888.71|15768.71|15887.56|15767.56|9
1644504890000|2022-02-10 14:54:50|15888.5|15768.5|15884.96|15764.96|15888.5|15768.5|15884.96|15764.96|10
1644504900000|2022-02-10 14:55:00|15885.01|15765.01|15881.59|15761.59|15885.05|15765.05|15881.44|15761.44|10
1644504910000|2022-02-10 14:55:10|15881.4|15761.4|15876.07|15756.07|15881.4|15761.4|15876.07|15756.07|10
1644504920000|2022-02-10 14:55:20|15876.03|15756.03|15874.21|15754.21|15876.07|15756.07|15874.21|15754.21|10
1644504930000|2022-02-10 14:55:30|15874.7|15754.7|15878.95|15758.95|15878.95|15758.95|15874.7|15754.7|9
1644504940000|2022-02-10 14:55:40|15879.26|15759.26|15880.22|15760.22|15880.22|15760.22|15878.92|15758.92|10
1644504950000|2022-02-10 14:55:50|15880.38|15760.38|15889.45|15769.45|15889.69|15769.69|15880.38|15760.38|10
1644504960000|2022-02-10 14:56:00|15890.4|15770.4|15908.23|15788.23|15908.53|15788.53|15890.4|15770.4|10
1644504970000|2022-02-10 14:56:10|15912.35|15792.35|15914.53|15794.53|15917.21|15797.21|15912.35|15792.35|10
1644504980000|2022-02-10 14:56:20|15915.5|15795.5|15904.13|15784.13|15915.5|15795.5|15904.13|15784.13|10
1644504990000|2022-02-10 14:56:30|15902.84|15782.84|15900.94|15780.94|15902.84|15782.84|15900.28|15780.28|10
1644505000000|2022-02-10 14:56:40|15901.27|15781.27|15902.81|15782.81|15903.28|15783.28|15901.27|15781.27|10
1644505010000|2022-02-10 14:56:50|15902.55|15782.55|15900.86|15780.86|15902.55|15782.55|15900.86|15780.86|9
1644505020000|2022-02-10 14:57:00|15901.21|15781.21|15901.85|15781.85|15902.35|15782.35|15901.21|15781.21|10
1644505030000|2022-02-10 14:57:10|15901.84|15781.84|15900.98|15780.98|15901.84|15781.84|15900.52|15780.52|10
1644505040000|2022-02-10 14:57:20|15901.3|15781.3|15901.52|15781.52|15902.35|15782.35|15901.3|15781.3|10
1644505050000|2022-02-10 14:57:30|15900.65|15780.65|15894.63|15774.63|15900.65|15780.65|15894.63|15774.63|10
1644505060000|2022-02-10 14:57:40|15894.42|15774.42|15896.8|15776.8|15896.98|15776.98|15894.42|15774.42|10
1644505070000|2022-02-10 14:57:50|15896.17|15776.17|15896.35|15776.35|15897.17|15777.17|15895.87|15775.87|9
1644505080000|2022-02-10 14:58:00|15896.97|15776.97|15897.8|15777.8|15897.8|15777.8|15896.7|15776.7|10
1644505090000|2022-02-10 14:58:10|15898.1|15778.1|15900.16|15780.16|15900.65|15780.65|15897.85|15777.85|10
1644505100000|2022-02-10 14:58:20|15900.26|15780.26|15904.46|15784.46|15904.46|15784.46|15900.26|15780.26|10
1644505110000|2022-02-10 14:58:30|15904.08|15784.08|15909.52|15789.52|15909.52|15789.52|15904.08|15784.08|10
1644505120000|2022-02-10 14:58:40|15909.45|15789.45|15911.13|15791.13|15911.97|15791.97|15909.45|15789.45|10
1644505130000|2022-02-10 14:58:50|15911.21|15791.21|15915.27|15795.27|15915.27|15795.27|15911.21|15791.21|10
1644505140000|2022-02-10 14:59:00|15915.41|15795.41|15916.53|15796.53|15916.53|15796.53|15915.1|15795.1|9
1644505150000|2022-02-10 14:59:10|15916.86|15796.86|15935.29|15815.29|15935.29|15815.29|15916.86|15796.86|10
1644505160000|2022-02-10 14:59:20|15937.06|15817.06|15946.33|15826.33|15946.36|15826.36|15937.06|15817.06|10
1644505170000|2022-02-10 14:59:30|15946.43|15826.43|15954.87|15834.87|15954.87|15834.87|15946.43|15826.43|10
1644505180000|2022-02-10 14:59:40|15954.89|15834.89|15968.91|15848.91|15968.91|15848.91|15954.89|15834.89|10
1644505190000|2022-02-10 14:59:50|15969.99|15849.99|15990.12|15870.12|15990.12|15870.12|15969.87|15849.87|10
1644505200000|2022-02-10 15:00:00|15989.69|15869.69|16030.68|15910.68|16030.68|15910.68|15989.68|15869.68|10
1644505210000|2022-02-10 15:00:10|16032.11|15912.11|16027.56|15907.56|16039.9|15919.9|16027.56|15907.56|10
1644505220000|2022-02-10 15:00:20|16028.19|15908.19|16004.39|15884.39|16028.19|15908.19|16004.39|15884.39|10
1644505230000|2022-02-10 15:00:30|16002.96|15882.96|15987.52|15867.52|16003.23|15883.23|15987.52|15867.52|10
1644505240000|2022-02-10 15:00:40|15987.81|15867.81|15990.48|15870.48|15990.61|15870.61|15986.02|15866.02|10
1644505250000|2022-02-10 15:00:50|15990.66|15870.66|16005.86|15885.86|16005.98|15885.98|15990.66|15870.66|10
1644505260000|2022-02-10 15:01:00|16008.89|15888.89|16007.56|15887.56|16011.19|15891.19|16007.19|15887.19|10
1644505270000|2022-02-10 15:01:10|16009.79|15889.79|16003|15883|16009.79|15889.79|16002.97|15882.97|9
1644505280000|2022-02-10 15:01:20|16002.84|15882.84|15994.58|15874.58|16002.84|15882.84|15994.58|15874.58|10
1644505290000|2022-02-10 15:01:30|15994.87|15874.87|16001.87|15881.87|16001.87|15881.87|15993.05|15873.05|10
1644505300000|2022-02-10 15:01:40|16002.44|15882.44|16022.81|15902.81|16022.81|15902.81|16002.44|15882.44|10
1644505310000|2022-02-10 15:01:50|16022.11|15902.11|16041.72|15921.72|16041.72|15921.72|16021.81|15901.81|10
1644505320000|2022-02-10 15:02:00|16042|15922|16041.12|15921.12|16043.16|15923.16|16040.53|15920.53|10
1644505330000|2022-02-10 15:02:10|16042.15|15922.15|16040.25|15920.25|16042.51|15922.51|16040.25|15920.25|10
1644505340000|2022-02-10 15:02:20|16039.88|15919.88|16049.9|15929.9|16049.9|15929.9|16039|15919|10
1644505350000|2022-02-10 15:02:30|16049.34|15929.34|16077.17|15957.17|16077.17|15957.17|16049.34|15929.34|10
1644505360000|2022-02-10 15:02:40|16077.66|15957.66|16102.88|15982.88|16102.88|15982.88|16077.66|15957.66|10
1644505370000|2022-02-10 15:02:50|16104.77|15984.77|16148.48|16028.48|16148.48|16028.48|16104.77|15984.77|10
1644505380000|2022-02-10 15:03:00|16148.91|16028.91|16149.43|16029.43|16157.88|16037.88|16148.5|16028.5|10
1644505390000|2022-02-10 15:03:10|16148.32|16028.32|16141.24|16021.24|16148.89|16028.89|16141.24|16021.24|10
1644505400000|2022-02-10 15:03:20|16142.41|16022.41|16147.36|16027.36|16151.94|16031.94|16142.41|16022.41|10
1644505410000|2022-02-10 15:03:30|16146.4|16026.4|16139.21|16019.21|16146.68|16026.68|16138.43|16018.43|10
1644505420000|2022-02-10 15:03:40|16139.47|16019.47|16152.96|16032.96|16153.33|16033.33|16137.21|16017.21|10
1644505430000|2022-02-10 15:03:50|16153.14|16033.14|16182.87|16062.87|16182.87|16062.87|16152.06|16032.06|10
1644505440000|2022-02-10 15:04:00|16189.17|16069.17|16224.47|16104.47|16224.47|16104.47|16189.17|16069.17|10
1644505450000|2022-02-10 15:04:10|16224.63|16104.63|16251.57|16131.57|16253.42|16133.42|16224.59|16104.59|10
1644505460000|2022-02-10 15:04:20|16251.2|16131.2|16273.98|16153.98|16273.98|16153.98|16250.88|16130.88|10
1644505470000|2022-02-10 15:04:30|16277.61|16157.61|16289.62|16169.62|16289.62|16169.62|16275.14|16155.14|10
1644505480000|2022-02-10 15:04:40|16288.16|16168.16|16287.95|16167.95|16288.38|16168.38|16284.23|16164.23|10
1644505490000|2022-02-10 15:04:50|16285.93|16165.93|16279.95|16159.95|16288.51|16168.51|16279.95|16159.95|10
1644505500000|2022-02-10 15:05:00|16280.11|16160.11|16275.5|16155.5|16281.49|16161.49|16273.47|16153.47|10
1644505510000|2022-02-10 15:05:10|16274.99|16154.99|16264.94|16144.94|16274.99|16154.99|16264.94|16144.94|10
1644505520000|2022-02-10 15:05:20|16264.91|16144.91|16235.15|16115.15|16264.91|16144.91|16235.15|16115.15|10
1644505530000|2022-02-10 15:05:30|16234.38|16114.38|16232|16112|16235.18|16115.18|16230.81|16110.81|10
1644505540000|2022-02-10 15:05:40|16231.93|16111.93|16218.28|16098.28|16231.93|16111.93|16218.28|16098.28|10
1644505550000|2022-02-10 15:05:50|16215.03|16095.03|16207.24|16087.24|16215.03|16095.03|16207.24|16087.24|9
1644505560000|2022-02-10 15:06:00|16207.3|16087.3|16219.41|16099.41|16219.41|16099.41|16207.3|16087.3|10
1644505570000|2022-02-10 15:06:10|16220.37|16100.37|16240.13|16120.13|16240.13|16120.13|16220.37|16100.37|10
1644505580000|2022-02-10 15:06:20|16241.86|16121.86|16252.48|16132.48|16252.76|16132.76|16241.86|16121.86|10
1644505590000|2022-02-10 15:06:30|16252.73|16132.73|16245.87|16125.87|16252.73|16132.73|16245.87|16125.87|10
1644505600000|2022-02-10 15:06:40|16245.8|16125.8|16235.47|16115.47|16246.47|16126.47|16235.47|16115.47|10
1644505610000|2022-02-10 15:06:50|16235.53|16115.53|16229.16|16109.16|16235.53|16115.53|16229.16|16109.16|10
1644505620000|2022-02-10 15:07:00|16229.14|16109.14|16222.65|16102.65|16229.14|16109.14|16222.65|16102.65|10
1644505630000|2022-02-10 15:07:10|16221.44|16101.44|16220.49|16100.49|16221.49|16101.49|16217.13|16097.13|10
1644505640000|2022-02-10 15:07:20|16221.19|16101.19|16225.6|16105.6|16225.6|16105.6|16220.89|16100.89|10
1644505650000|2022-02-10 15:07:30|16226.07|16106.07|16240.52|16120.52|16240.52|16120.52|16226.07|16106.07|10
1644505660000|2022-02-10 15:07:40|16240.6|16120.6|16240.34|16120.34|16241.39|16121.39|16238.71|16118.71|10
1644505670000|2022-02-10 15:07:50|16240.92|16120.92|16238.66|16118.66|16243.05|16123.05|16237.51|16117.51|10
1644505680000|2022-02-10 15:08:00|16238.13|16118.13|16237.32|16117.32|16238.8|16118.8|16237.25|16117.25|10
1644505690000|2022-02-10 15:08:10|16235.49|16115.49|16239.87|16119.87|16239.87|16119.87|16235.49|16115.49|9
1644505700000|2022-02-10 15:08:20|16241.39|16121.39|16244.11|16124.11|16245.06|16125.06|16241.39|16121.39|10
1644505710000|2022-02-10 15:08:30|16246.65|16126.65|16244.85|16124.85|16246.65|16126.65|16244.85|16124.85|10
1644505720000|2022-02-10 15:08:40|16245.27|16125.27|16245.95|16125.95|16247.11|16127.11|16245.27|16125.27|10
1644505730000|2022-02-10 15:08:50|16245.68|16125.68|16247.87|16127.87|16247.87|16127.87|16244.72|16124.72|10
1644505740000|2022-02-10 15:09:00|16247.28|16127.28|16241.8|16121.8|16247.28|16127.28|16241.6|16121.6|10
1644505750000|2022-02-10 15:09:10|16242.07|16122.07|16244.12|16124.12|16244.74|16124.74|16239.47|16119.47|9
1644505760000|2022-02-10 15:09:20|16244.14|16124.14|16264.04|16144.04|16264.04|16144.04|16244.14|16124.14|10
1644505770000|2022-02-10 15:09:30|16263.71|16143.71|16276.24|16156.24|16276.24|16156.24|16263.71|16143.71|10
1644505780000|2022-02-10 15:09:40|16276.71|16156.71|16284.74|16164.74|16284.82|16164.82|16276.71|16156.71|10
1644505790000|2022-02-10 15:09:50|16285.83|16165.83|16293.8|16173.8|16293.8|16173.8|16285.83|16165.83|10
1644505800000|2022-02-10 15:10:00|16294.26|16174.26|16300.75|16180.75|16300.75|16180.75|16294.26|16174.26|10
1644505810000|2022-02-10 15:10:10|16301.81|16181.81|16305.92|16185.92|16305.92|16185.92|16301.81|16181.81|9
1644505820000|2022-02-10 15:10:20|16305.83|16185.83|16299.47|16179.47|16305.83|16185.83|16299.26|16179.26|10
1644505830000|2022-02-10 15:10:30|16298.7|16178.7|16290.37|16170.37|16298.93|16178.93|16290.37|16170.37|10
1644505840000|2022-02-10 15:10:40|16288.47|16168.47|16274.21|16154.21|16288.47|16168.47|16274.21|16154.21|10
1644505850000|2022-02-10 15:10:50|16273.95|16153.95|16265.05|16145.05|16273.95|16153.95|16265.05|16145.05|10
1644505860000|2022-02-10 15:11:00|16263.54|16143.54|16251.83|16131.83|16263.54|16143.54|16251.83|16131.83|10
1644505870000|2022-02-10 15:11:10|16251.68|16131.68|16249.91|16129.91|16253.13|16133.13|16249.91|16129.91|10
1644505880000|2022-02-10 15:11:20|16249.15|16129.15|16254.33|16134.33|16254.53|16134.53|16249.15|16129.15|10
1644505890000|2022-02-10 15:11:30|16258.73|16138.73|16270.19|16150.19|16270.19|16150.19|16258.73|16138.73|10
1644505900000|2022-02-10 15:11:40|16271.71|16151.71|16272.82|16152.82|16273.7|16153.7|16270.71|16150.71|10
1644505910000|2022-02-10 15:11:50|16273.25|16153.25|16270.43|16150.43|16273.25|16153.25|16270.23|16150.23|10
1644505920000|2022-02-10 15:12:00|16270.54|16150.54|16268.58|16148.58|16271.53|16151.53|16268.41|16148.41|10
1644505930000|2022-02-10 15:12:10|16267.55|16147.55|16262.72|16142.72|16267.55|16147.55|16262.72|16142.72|10
1644505940000|2022-02-10 15:12:20|16262.9|16142.9|16253.77|16133.77|16262.9|16142.9|16252.75|16132.75|10
1644505950000|2022-02-10 15:12:30|16253.37|16133.37|16253.91|16133.91|16253.95|16133.95|16253.02|16133.02|10
1644505960000|2022-02-10 15:12:40|16254.01|16134.01|16257.25|16137.25|16257.25|16137.25|16253.6|16133.6|10
1644505970000|2022-02-10 15:12:50|16257.4|16137.4|16260.08|16140.08|16260.26|16140.26|16257.4|16137.4|10
1644505980000|2022-02-10 15:13:00|16260.61|16140.61|16260.67|16140.67|16260.67|16140.67|16259.49|16139.49|10
1644505990000|2022-02-10 15:13:10|16261.53|16141.53|16265.03|16145.03|16266.25|16146.25|16261.53|16141.53|10
1644506000000|2022-02-10 15:13:20|16264.85|16144.85|16243.45|16123.45|16264.85|16144.85|16243.45|16123.45|10
1644506010000|2022-02-10 15:13:30|16241.64|16121.64|16225.58|16105.58|16241.64|16121.64|16225.58|16105.58|10
1644506020000|2022-02-10 15:13:40|16224.51|16104.51|16210.18|16090.18|16224.51|16104.51|16210.18|16090.18|10
1644506030000|2022-02-10 15:13:50|16207.79|16087.79|16194.41|16074.41|16207.79|16087.79|16194.41|16074.41|9
1644506040000|2022-02-10 15:14:00|16193.51|16073.51|16185.66|16065.66|16193.51|16073.51|16185.66|16065.66|10
1644506050000|2022-02-10 15:14:10|16184.58|16064.58|16185.79|16065.79|16185.85|16065.85|16184.16|16064.16|10
1644506060000|2022-02-10 15:14:20|16186.06|16066.06|16192.61|16072.61|16192.61|16072.61|16185.8|16065.8|10
1644506070000|2022-02-10 15:14:30|16194.09|16074.09|16201.04|16081.04|16201.04|16081.04|16193.83|16073.83|10
1644506080000|2022-02-10 15:14:40|16201.18|16081.18|16204.21|16084.21|16204.21|16084.21|16201|16081|10
1644506090000|2022-02-10 15:14:50|16203.9|16083.9|16202.87|16082.87|16204.29|16084.29|16202.87|16082.87|9
1644506100000|2022-02-10 15:15:00|16202.84|16082.84|16213.28|16093.28|16213.28|16093.28|16202.81|16082.81|10
1644506110000|2022-02-10 15:15:10|16214.01|16094.01|16213.95|16093.95|16214.38|16094.38|16213.04|16093.04|10
1644506120000|2022-02-10 15:15:20|16214.14|16094.14|16226.9|16106.9|16226.9|16106.9|16214.14|16094.14|10
1644506130000|2022-02-10 15:15:30|16228.14|16108.14|16238.36|16118.36|16238.36|16118.36|16228.14|16108.14|10
1644506140000|2022-02-10 15:15:40|16238.49|16118.49|16236.25|16116.25|16240.58|16120.58|16235.52|16115.52|10
1644506150000|2022-02-10 15:15:50|16236.79|16116.79|16224.29|16104.29|16236.79|16116.79|16224.29|16104.29|10
1644506160000|2022-02-10 15:16:00|16224.27|16104.27|16224.15|16104.15|16224.47|16104.47|16221.4|16101.4|10
1644506170000|2022-02-10 15:16:10|16225|16105|16222.02|16102.02|16225|16105|16222.02|16102.02|10
1644506180000|2022-02-10 15:16:20|16217.99|16097.99|16208.93|16088.93|16218.85|16098.85|16208.93|16088.93|10
1644506190000|2022-02-10 15:16:30|16206.69|16086.69|16200.9|16080.9|16206.69|16086.69|16199.79|16079.79|10
1644506200000|2022-02-10 15:16:40|16200.31|16080.31|16195.97|16075.97|16200.78|16080.78|16195.14|16075.14|10
1644506210000|2022-02-10 15:16:50|16195.98|16075.98|16181.25|16061.25|16195.98|16075.98|16180.98|16060.98|10
1644506220000|2022-02-10 15:17:00|16179.69|16059.69|16177.89|16057.89|16179.69|16059.69|16175.13|16055.13|9
1644506230000|2022-02-10 15:17:10|16178.21|16058.21|16188.93|16068.93|16188.93|16068.93|16177.96|16057.96|10
1644506240000|2022-02-10 15:17:20|16188.63|16068.63|16194.13|16074.13|16194.26|16074.26|16188.63|16068.63|10
1644506250000|2022-02-10 15:17:30|16194.21|16074.21|16192.96|16072.96|16194.51|16074.51|16192.7|16072.7|10
1644506260000|2022-02-10 15:17:40|16192.09|16072.09|16185.77|16065.77|16192.09|16072.09|16185.77|16065.77|10
1644506270000|2022-02-10 15:17:50|16184.49|16064.49|16182.81|16062.81|16184.49|16064.49|16181.16|16061.16|10
1644506280000|2022-02-10 15:18:00|16182.5|16062.5|16182.94|16062.94|16182.95|16062.95|16182.06|16062.06|10
1644506290000|2022-02-10 15:18:10|16183.28|16063.28|16186.62|16066.62|16186.62|16066.62|16183.28|16063.28|10
1644506300000|2022-02-10 15:18:20|16186.26|16066.26|16188.14|16068.14|16188.24|16068.24|16185.63|16065.63|10
1644506310000|2022-02-10 15:18:30|16188.36|16068.36|16190.29|16070.29|16190.29|16070.29|16187.57|16067.57|10
1644506320000|2022-02-10 15:18:40|16189.87|16069.87|16192.01|16072.01|16192.12|16072.12|16189.87|16069.87|10
1644506330000|2022-02-10 15:18:50|16191.32|16071.32|16190.92|16070.92|16192.29|16072.29|16190.57|16070.57|10
1644506340000|2022-02-10 15:19:00|16191.07|16071.07|16193.37|16073.37|16193.37|16073.37|16191.07|16071.07|9
1644506350000|2022-02-10 15:19:10|16193.31|16073.31|16192.87|16072.87|16194.1|16074.1|16192.87|16072.87|10
1644506360000|2022-02-10 15:19:20|16193.09|16073.09|16197.46|16077.46|16197.46|16077.46|16193.09|16073.09|10
1644506370000|2022-02-10 15:19:30|16197.64|16077.64|16194.2|16074.2|16197.64|16077.64|16194.2|16074.2|10
1644506380000|2022-02-10 15:19:40|16194.09|16074.09|16193.02|16073.02|16194.52|16074.52|16192.93|16072.93|10
1644506390000|2022-02-10 15:19:50|16192.9|16072.9|16193.21|16073.21|16193.46|16073.46|16192.9|16072.9|10
1644506400000|2022-02-10 15:20:00|16192.97|16072.97|16194.55|16074.55|16194.63|16074.63|16192.97|16072.97|10
1644506410000|2022-02-10 15:20:10|16194.7|16074.7|16194.72|16074.72|16194.72|16074.72|16193.54|16073.54|8
1644506420000|2022-02-10 15:20:20|16194.55|16074.55|16200.77|16080.77|16200.77|16080.77|16194.55|16074.55|10
1644506430000|2022-02-10 15:20:30|16201.35|16081.35|16201.16|16081.16|16201.78|16081.78|16200.56|16080.56|10
1644506440000|2022-02-10 15:20:40|16201.88|16081.88|16199.98|16079.98|16201.88|16081.88|16199.78|16079.78|10
1644506450000|2022-02-10 15:20:50|16198.47|16078.47|16195.37|16075.37|16198.47|16078.47|16195.37|16075.37|10
1644506460000|2022-02-10 15:21:00|16194.28|16074.28|16190.32|16070.32|16194.77|16074.77|16190.32|16070.32|10
1644506470000|2022-02-10 15:21:10|16190.29|16070.29|16186.76|16066.76|16190.29|16070.29|16186.76|16066.76|10
1644506480000|2022-02-10 15:21:20|16186.69|16066.69|16185.87|16065.87|16186.69|16066.69|16185.41|16065.41|10
1644506490000|2022-02-10 15:21:30|16186.36|16066.36|16183.31|16063.31|16186.36|16066.36|16183.31|16063.31|10
1644506500000|2022-02-10 15:21:40|16182.85|16062.85|16169.7|16049.7|16182.85|16062.85|16169.44|16049.44|10
1644506510000|2022-02-10 15:21:50|16168.4|16048.4|16163.97|16043.97|16168.52|16048.52|16163.97|16043.97|10
1644506520000|2022-02-10 15:22:00|16163.61|16043.61|16156.97|16036.97|16163.61|16043.61|16156.97|16036.97|10
1644506530000|2022-02-10 15:22:10|16157.1|16037.1|16154.69|16034.69|16157.1|16037.1|16154.69|16034.69|10
1644506540000|2022-02-10 15:22:20|16154.3|16034.3|16156.5|16036.5|16156.5|16036.5|16153.59|16033.59|10
1644506550000|2022-02-10 15:22:30|16156.93|16036.93|16163.89|16043.89|16163.89|16043.89|16156.93|16036.93|10
1644506560000|2022-02-10 15:22:40|16164.4|16044.4|16165.88|16045.88|16166.62|16046.62|16164.16|16044.16|9
1644506570000|2022-02-10 15:22:50|16166.22|16046.22|16166.74|16046.74|16166.74|16046.74|16165.45|16045.45|10
1644506580000|2022-02-10 15:23:00|16166.95|16046.95|16167.39|16047.39|16167.69|16047.69|16166.78|16046.78|10
1644506590000|2022-02-10 15:23:10|16167.35|16047.35|16163.23|16043.23|16168.96|16048.96|16163.23|16043.23|10
1644506600000|2022-02-10 15:23:20|16162.31|16042.31|16153.27|16033.27|16162.43|16042.43|16153.27|16033.27|10
1644506610000|2022-02-10 15:23:30|16152.7|16032.7|16153.38|16033.38|16153.38|16033.38|16152.3|16032.3|10
1644506620000|2022-02-10 15:23:40|16156.05|16036.05|16160|16040|16160|16040|16156.05|16036.05|10
1644506630000|2022-02-10 15:23:50|16160.18|16040.18|16159.04|16039.04|16160.31|16040.31|16158.13|16038.13|10
1644506640000|2022-02-10 15:24:00|16158.24|16038.24|16159.04|16039.04|16159.47|16039.47|16157.97|16037.97|10
1644506650000|2022-02-10 15:24:10|16160.03|16040.03|16159.48|16039.48|16161.17|16041.17|16159.09|16039.09|10
1644506660000|2022-02-10 15:24:20|16158.04|16038.04|16164.2|16044.2|16164.2|16044.2|16158.04|16038.04|10
1644506670000|2022-02-10 15:24:30|16165.09|16045.09|16172.37|16052.37|16172.37|16052.37|16165.09|16045.09|10
1644506680000|2022-02-10 15:24:40|16172.74|16052.74|16175.28|16055.28|16175.28|16055.28|16172.73|16052.73|10
1644506690000|2022-02-10 15:24:50|16175.33|16055.33|16176.5|16056.5|16177.06|16057.06|16175.33|16055.33|10
1644506700000|2022-02-10 15:25:00|16177.03|16057.03|16178.12|16058.12|16178.25|16058.25|16176.55|16056.55|10
1644506710000|2022-02-10 15:25:10|16179.37|16059.37|16180.97|16060.97|16180.97|16060.97|16179.37|16059.37|9
1644506720000|2022-02-10 15:25:20|16181.18|16061.18|16183.87|16063.87|16183.87|16063.87|16180.86|16060.86|10
1644506730000|2022-02-10 15:25:30|16184.14|16064.14|16178.98|16058.98|16184.14|16064.14|16178.98|16058.98|10
1644506740000|2022-02-10 15:25:40|16178.29|16058.29|16175.84|16055.84|16179.09|16059.09|16175.84|16055.84|10
1644506750000|2022-02-10 15:25:50|16175.49|16055.49|16171.65|16051.65|16175.49|16055.49|16171.65|16051.65|10
1644506760000|2022-02-10 15:26:00|16171.13|16051.13|16174.34|16054.34|16174.34|16054.34|16171.13|16051.13|10
1644506770000|2022-02-10 15:26:10|16174.73|16054.73|16179.87|16059.87|16179.87|16059.87|16174.73|16054.73|10
1644506780000|2022-02-10 15:26:20|16180.26|16060.26|16187.08|16067.08|16187.08|16067.08|16180.26|16060.26|10
1644506790000|2022-02-10 15:26:30|16187.31|16067.31|16194.62|16074.62|16194.62|16074.62|16186.04|16066.04|10
1644506800000|2022-02-10 15:26:40|16195.71|16075.71|16200.69|16080.69|16200.69|16080.69|16195.71|16075.71|10
1644506810000|2022-02-10 15:26:50|16200.66|16080.66|16203.26|16083.26|16203.26|16083.26|16200.15|16080.15|9
1644506820000|2022-02-10 15:27:00|16204.01|16084.01|16216.17|16096.17|16216.17|16096.17|16204.01|16084.01|10
1644506830000|2022-02-10 15:27:10|16217.33|16097.33|16225.3|16105.3|16225.79|16105.79|16217.33|16097.33|10
1644506840000|2022-02-10 15:27:20|16225.08|16105.08|16228.38|16108.38|16229.05|16109.05|16225.08|16105.08|10
1644506850000|2022-02-10 15:27:30|16227.91|16107.91|16225.69|16105.69|16228.03|16108.03|16225.69|16105.69|10
1644506860000|2022-02-10 15:27:40|16225.86|16105.86|16224.26|16104.26|16225.86|16105.86|16223.9|16103.9|10
1644506870000|2022-02-10 15:27:50|16223.98|16103.98|16225.22|16105.22|16225.25|16105.25|16223.98|16103.98|10
1644506880000|2022-02-10 15:28:00|16225.47|16105.47|16224.91|16104.91|16225.96|16105.96|16224.88|16104.88|10
1644506890000|2022-02-10 15:28:10|16224.63|16104.63|16223.54|16103.54|16225.29|16105.29|16223.54|16103.54|9
1644506900000|2022-02-10 15:28:20|16223.22|16103.22|16224.3|16104.3|16224.3|16104.3|16221.28|16101.28|10
1644506910000|2022-02-10 15:28:30|16224.72|16104.72|16233.11|16113.11|16233.11|16113.11|16224.72|16104.72|10
1644506920000|2022-02-10 15:28:40|16234.52|16114.52|16235.18|16115.18|16235.21|16115.21|16233.65|16113.65|10
1644506930000|2022-02-10 15:28:50|16235.09|16115.09|16236.66|16116.66|16237.23|16117.23|16235.09|16115.09|10
1644506940000|2022-02-10 15:29:00|16236.65|16116.65|16233.86|16113.86|16236.65|16116.65|16233.47|16113.47|9
1644506950000|2022-02-10 15:29:10|16233.12|16113.12|16232.66|16112.66|16233.21|16113.21|16231.19|16111.19|10
1644506960000|2022-02-10 15:29:20|16233.34|16113.34|16232.71|16112.71|16234.66|16114.66|16232.71|16112.71|10
1644506970000|2022-02-10 15:29:30|16233.44|16113.44|16235.08|16115.08|16235.08|16115.08|16232.38|16112.38|10
1644506980000|2022-02-10 15:29:40|16235.52|16115.52|16236.43|16116.43|16236.43|16116.43|16234.9|16114.9|10
1644506990000|2022-02-10 15:29:50|16235.89|16115.89|16234.36|16114.36|16235.89|16115.89|16233.79|16113.79|10
1644507000000|2022-02-10 15:30:00|16234.77|16114.77|16236.97|16116.97|16237.15|16117.15|16234.68|16114.68|9
1644507010000|2022-02-10 15:30:10|16236.86|16116.86|16236.94|16116.94|16237.55|16117.55|16236.63|16116.63|9
1644507020000|2022-02-10 15:30:20|16237.63|16117.63|16231.28|16111.28|16237.63|16117.63|16231.28|16111.28|10
1644507030000|2022-02-10 15:30:30|16231.34|16111.34|16229.99|16109.99|16231.34|16111.34|16229.31|16109.31|10
1644507040000|2022-02-10 15:30:40|16231.51|16111.51|16270.15|16150.15|16270.15|16150.15|16231.51|16111.51|10
1644507050000|2022-02-10 15:30:50|16274.22|16154.22|16282|16162|16282|16162|16273.85|16153.85|10
1644507060000|2022-02-10 15:31:00|16282.64|16162.64|16285.55|16165.55|16287.18|16167.18|16282.64|16162.64|10
1644507070000|2022-02-10 15:31:10|16285.4|16165.4|16283.21|16163.21|16286.38|16166.38|16282.85|16162.85|10
1644507080000|2022-02-10 15:31:20|16283.32|16163.32|16281.24|16161.24|16284.91|16164.91|16281.24|16161.24|10
1644507090000|2022-02-10 15:31:30|16279.49|16159.49|16277.28|16157.28|16279.49|16159.49|16274.42|16154.42|10
1644507100000|2022-02-10 15:31:40|16276.93|16156.93|16280.17|16160.17|16280.17|16160.17|16276.93|16156.93|10
1644507110000|2022-02-10 15:31:50|16280.69|16160.69|16284.98|16164.98|16284.98|16164.98|16280.69|16160.69|10
1644507120000|2022-02-10 15:32:00|16285.38|16165.38|16289.59|16169.59|16289.59|16169.59|16284.78|16164.78|10
1644507130000|2022-02-10 15:32:10|16288.64|16168.64|16286.07|16166.07|16289.2|16169.2|16286.07|16166.07|10
1644507140000|2022-02-10 15:32:20|16285.57|16165.57|16279.57|16159.57|16285.94|16165.94|16279.57|16159.57|10
1644507150000|2022-02-10 15:32:30|16279.36|16159.36|16278.65|16158.65|16279.36|16159.36|16277.95|16157.95|10
1644507160000|2022-02-10 15:32:40|16278.33|16158.33|16277.12|16157.12|16278.33|16158.33|16276.07|16156.07|10
1644507170000|2022-02-10 15:32:50|16277.38|16157.38|16276.91|16156.91|16277.38|16157.38|16275.66|16155.66|10
1644507180000|2022-02-10 15:33:00|16276.69|16156.69|16277.2|16157.2|16277.2|16157.2|16275.97|16155.97|10
1644507190000|2022-02-10 15:33:10|16277.15|16157.15|16269.09|16149.09|16277.25|16157.25|16269.09|16149.09|10
1644507200000|2022-02-10 15:33:20|16265.5|16145.5|16264.39|16144.39|16265.5|16145.5|16263.26|16143.26|10
1644507210000|2022-02-10 15:33:30|16264.53|16144.53|16262.61|16142.61|16264.53|16144.53|16262.58|16142.58|10
1644507220000|2022-02-10 15:33:40|16262.17|16142.17|16260.33|16140.33|16262.4|16142.4|16259.67|16139.67|10
1644507230000|2022-02-10 15:33:50|16260.92|16140.92|16261.29|16141.29|16261.29|16141.29|16259.58|16139.58|10
1644507240000|2022-02-10 15:34:00|16261.44|16141.44|16262.82|16142.82|16262.82|16142.82|16261.24|16141.24|10
1644507250000|2022-02-10 15:34:10|16263.06|16143.06|16263.73|16143.73|16264.54|16144.54|16262.41|16142.41|10
1644507260000|2022-02-10 15:34:20|16261.78|16141.78|16263.27|16143.27|16263.27|16143.27|16261.35|16141.35|10
1644507270000|2022-02-10 15:34:30|16264.03|16144.03|16266.7|16146.7|16267.13|16147.13|16263.76|16143.76|10
1644507280000|2022-02-10 15:34:40|16266.88|16146.88|16267.02|16147.02|16267.28|16147.28|16266.56|16146.56|10
1644507290000|2022-02-10 15:34:50|16266.48|16146.48|16261.76|16141.76|16266.48|16146.48|16261.21|16141.21|10
1644507300000|2022-02-10 15:35:00|16261.62|16141.62|16261.48|16141.48|16261.89|16141.89|16260.78|16140.78|10
1644507310000|2022-02-10 15:35:10|16260.68|16140.68|16258.7|16138.7|16260.96|16140.96|16258.57|16138.57|10
1644507320000|2022-02-10 15:35:20|16260|16140|16262.75|16142.75|16262.75|16142.75|16259.6|16139.6|10
1644507330000|2022-02-10 15:35:30|16263.01|16143.01|16275.36|16155.36|16275.36|16155.36|16263.01|16143.01|10
1644507340000|2022-02-10 15:35:40|16275.53|16155.53|16281.99|16161.99|16281.99|16161.99|16275.2|16155.2|10
1644507350000|2022-02-10 15:35:50|16282.41|16162.41|16286.9|16166.9|16286.9|16166.9|16282.41|16162.41|10
1644507360000|2022-02-10 15:36:00|16287.53|16167.53|16293.4|16173.4|16293.4|16173.4|16287.53|16167.53|10
1644507370000|2022-02-10 15:36:10|16292.46|16172.46|16296.17|16176.17|16296.17|16176.17|16292.31|16172.31|9
1644507380000|2022-02-10 15:36:20|16297.03|16177.03|16303.31|16183.31|16303.31|16183.31|16297|16177|10
1644507390000|2022-02-10 15:36:30|16303.3|16183.3|16313.17|16193.17|16313.17|16193.17|16303.26|16183.26|10
1644507400000|2022-02-10 15:36:40|16312.68|16192.68|16309.45|16189.45|16314.01|16194.01|16309.45|16189.45|10
1644507410000|2022-02-10 15:36:50|16308.55|16188.55|16300.85|16180.85|16308.55|16188.55|16300.85|16180.85|10
1644507420000|2022-02-10 15:37:00|16300.3|16180.3|16297.03|16177.03|16300.3|16180.3|16295.84|16175.84|10
1644507430000|2022-02-10 15:37:10|16295.58|16175.58|16292.28|16172.28|16295.71|16175.71|16292.28|16172.28|10
1644507440000|2022-02-10 15:37:20|16292.4|16172.4|16294.56|16174.56|16294.56|16174.56|16291.7|16171.7|10
1644507450000|2022-02-10 15:37:30|16295.6|16175.6|16301.12|16181.12|16301.34|16181.34|16295.6|16175.6|10
1644507460000|2022-02-10 15:37:40|16301.24|16181.24|16301.79|16181.79|16302.94|16182.94|16301.24|16181.24|10
1644507470000|2022-02-10 15:37:50|16302.6|16182.6|16306.91|16186.91|16307.07|16187.07|16302.28|16182.28|10
1644507480000|2022-02-10 15:38:00|16306.99|16186.99|16308.47|16188.47|16309.08|16189.08|16306.99|16186.99|10
1644507490000|2022-02-10 15:38:10|16308.18|16188.18|16308.17|16188.17|16308.29|16188.29|16307.42|16187.42|10
1644507500000|2022-02-10 15:38:20|16307.93|16187.93|16306.84|16186.84|16307.93|16187.93|16305.65|16185.65|10
1644507510000|2022-02-10 15:38:30|16307.51|16187.51|16306.54|16186.54|16311.39|16191.39|16306.54|16186.54|10
1644507520000|2022-02-10 15:38:40|16305.34|16185.34|16309.99|16189.99|16309.99|16189.99|16305.34|16185.34|9
1644507530000|2022-02-10 15:38:50|16309.85|16189.85|16309.05|16189.05|16310.91|16190.91|16309.05|16189.05|10
1644507540000|2022-02-10 15:39:00|16309.3|16189.3|16311.8|16191.8|16311.8|16191.8|16308.55|16188.55|10
1644507550000|2022-02-10 15:39:10|16311.56|16191.56|16311.88|16191.88|16312.2|16192.2|16310.9|16190.9|10
1644507560000|2022-02-10 15:39:20|16312.74|16192.74|16315.28|16195.28|16315.28|16195.28|16311.71|16191.71|10
1644507570000|2022-02-10 15:39:30|16315.24|16195.24|16319.78|16199.78|16319.78|16199.78|16315.24|16195.24|10
1644507580000|2022-02-10 15:39:40|16320.2|16200.2|16338.55|16218.55|16338.55|16218.55|16320.2|16200.2|10
1644507590000|2022-02-10 15:39:50|16339.24|16219.24|16347.17|16227.17|16347.54|16227.54|16339.24|16219.24|10
1644507600000|2022-02-10 15:40:00|16347.75|16227.75|16345.98|16225.98|16347.75|16227.75|16345.38|16225.38|10
1644507610000|2022-02-10 15:40:10|16345.8|16225.8|16343.81|16223.81|16346.67|16226.67|16343.81|16223.81|10
1644507620000|2022-02-10 15:40:20|16343.12|16223.12|16337.01|16217.01|16343.12|16223.12|16337.01|16217.01|10
1644507630000|2022-02-10 15:40:30|16336.67|16216.67|16339.69|16219.69|16339.7|16219.7|16336.52|16216.52|10
1644507640000|2022-02-10 15:40:40|16339.67|16219.67|16333.81|16213.81|16339.67|16219.67|16333.81|16213.81|10
1644507650000|2022-02-10 15:40:50|16333.07|16213.07|16329.98|16209.98|16333.07|16213.07|16329.98|16209.98|10
1644507660000|2022-02-10 15:41:00|16330.28|16210.28|16335.02|16215.02|16335.02|16215.02|16330.28|16210.28|10
1644507670000|2022-02-10 15:41:10|16334.77|16214.77|16337.72|16217.72|16337.72|16217.72|16334.77|16214.77|10
1644507680000|2022-02-10 15:41:20|16337.54|16217.54|16340.69|16220.69|16342.02|16222.02|16337.54|16217.54|10
1644507690000|2022-02-10 15:41:30|16340.63|16220.63|16346.6|16226.6|16346.6|16226.6|16340.63|16220.63|10
1644507700000|2022-02-10 15:41:40|16348.14|16228.14|16358.04|16238.04|16358.04|16238.04|16348.14|16228.14|10
1644507710000|2022-02-10 15:41:50|16362.41|16242.41|16371.2|16251.2|16371.2|16251.2|16362.41|16242.41|10
1644507720000|2022-02-10 15:42:00|16369.77|16249.77|16381.34|16261.34|16381.34|16261.34|16368.8|16248.8|10
1644507730000|2022-02-10 15:42:10|16382.14|16262.14|16410.66|16290.66|16410.66|16290.66|16382.14|16262.14|9
1644507740000|2022-02-10 15:42:20|16421.75|16301.75|16435.37|16315.37|16436.14|16316.14|16421.75|16301.75|10
1644507750000|2022-02-10 15:42:30|16435.94|16315.94|16408.3|16288.3|16435.94|16315.94|16407.93|16287.93|10
1644507760000|2022-02-10 15:42:40|16409.47|16289.47|16416.96|16296.96|16416.96|16296.96|16407.58|16287.58|10
1644507770000|2022-02-10 15:42:50|16417.26|16297.26|16419.63|16299.63|16420.08|16300.08|16417.04|16297.04|10
1644507780000|2022-02-10 15:43:00|16419.36|16299.36|16414.2|16294.2|16419.36|16299.36|16413.45|16293.45|10
1644507790000|2022-02-10 15:43:10|16414.33|16294.33|16414.14|16294.14|16417.09|16297.09|16414.14|16294.14|10
1644507800000|2022-02-10 15:43:20|16413.39|16293.39|16405.07|16285.07|16413.89|16293.89|16404.91|16284.91|10
1644507810000|2022-02-10 15:43:30|16400.55|16280.55|16395.34|16275.34|16400.55|16280.55|16395.34|16275.34|10
1644507820000|2022-02-10 15:43:40|16396.22|16276.22|16401.19|16281.19|16401.87|16281.87|16396.22|16276.22|10
1644507830000|2022-02-10 15:43:50|16403.17|16283.17|16402.07|16282.07|16404.43|16284.43|16398.66|16278.66|10
1644507840000|2022-02-10 15:44:00|16401.7|16281.7|16411.13|16291.13|16411.37|16291.37|16401.52|16281.52|10
1644507850000|2022-02-10 15:44:10|16410.65|16290.65|16412.35|16292.35|16412.35|16292.35|16410.1|16290.1|10
1644507860000|2022-02-10 15:44:20|16412.4|16292.4|16403.74|16283.74|16412.4|16292.4|16403.74|16283.74|10
1644507870000|2022-02-10 15:44:30|16400.85|16280.85|16389.18|16269.18|16400.85|16280.85|16389.18|16269.18|10
1644507880000|2022-02-10 15:44:40|16388.49|16268.49|16386.51|16266.51|16388.49|16268.49|16386.01|16266.01|10
1644507890000|2022-02-10 15:44:50|16385.55|16265.55|16383.22|16263.22|16385.69|16265.69|16383.22|16263.22|9
1644507900000|2022-02-10 15:45:00|16383.05|16263.05|16383.76|16263.76|16384.69|16264.69|16383.05|16263.05|10
1644507910000|2022-02-10 15:45:10|16384.79|16264.79|16383.63|16263.63|16384.93|16264.93|16383.35|16263.35|10
1644507920000|2022-02-10 15:45:20|16383.08|16263.08|16375.8|16255.8|16383.44|16263.44|16375.8|16255.8|10
1644507930000|2022-02-10 15:45:30|16374.82|16254.82|16369.27|16249.27|16374.82|16254.82|16369.27|16249.27|10
1644507940000|2022-02-10 15:45:40|16369.38|16249.38|16359.97|16239.97|16369.38|16249.38|16359.97|16239.97|10
1644507950000|2022-02-10 15:45:50|16360.01|16240.01|16353.91|16233.91|16360.09|16240.09|16353.91|16233.91|10
1644507960000|2022-02-10 15:46:00|16353.04|16233.04|16351.64|16231.64|16353.04|16233.04|16351.32|16231.32|10
1644507970000|2022-02-10 15:46:10|16351.11|16231.11|16355.55|16235.55|16355.55|16235.55|16350.76|16230.76|10
1644507980000|2022-02-10 15:46:20|16356.18|16236.18|16355.57|16235.57|16358.24|16238.24|16355.57|16235.57|10
1644507990000|2022-02-10 15:46:30|16356.47|16236.47|16352.32|16232.32|16356.47|16236.47|16352.32|16232.32|10
1644508000000|2022-02-10 15:46:40|16351.9|16231.9|16348.64|16228.64|16351.99|16231.99|16348.64|16228.64|10
1644508010000|2022-02-10 15:46:50|16348.98|16228.98|16344.62|16224.62|16350.17|16230.17|16344.62|16224.62|10
1644508020000|2022-02-10 15:47:00|16344.75|16224.75|16339.23|16219.23|16345.13|16225.13|16339.23|16219.23|10
1644508030000|2022-02-10 15:47:10|16338.69|16218.69|16341.81|16221.81|16342.18|16222.18|16338.46|16218.46|10
1644508040000|2022-02-10 15:47:20|16341.52|16221.52|16343.95|16223.95|16343.95|16223.95|16340.49|16220.49|10
1644508050000|2022-02-10 15:47:30|16343.53|16223.53|16347.91|16227.91|16347.91|16227.91|16343.53|16223.53|10
1644508060000|2022-02-10 15:47:40|16348.37|16228.37|16352.21|16232.21|16352.21|16232.21|16348.22|16228.22|10
1644508070000|2022-02-10 15:47:50|16353.66|16233.66|16359.65|16239.65|16359.71|16239.71|16353.66|16233.66|10
1644508080000|2022-02-10 15:48:00|16359.54|16239.54|16362.98|16242.98|16362.98|16242.98|16359.54|16239.54|10
1644508090000|2022-02-10 15:48:10|16363.29|16243.29|16363.61|16243.61|16363.96|16243.96|16363.25|16243.25|10
1644508100000|2022-02-10 15:48:20|16364.05|16244.05|16361.06|16241.06|16364.05|16244.05|16360.45|16240.45|10
1644508110000|2022-02-10 15:48:30|16361.42|16241.42|16357.12|16237.12|16361.42|16241.42|16356.42|16236.42|10
1644508120000|2022-02-10 15:48:40|16357|16237|16352.23|16232.23|16357|16237|16352.23|16232.23|10
1644508130000|2022-02-10 15:48:50|16353.61|16233.61|16351.92|16231.92|16354.22|16234.22|16351.31|16231.31|10
1644508140000|2022-02-10 15:49:00|16352.13|16232.13|16352.63|16232.63|16352.93|16232.93|16350.95|16230.95|10
1644508150000|2022-02-10 15:49:10|16352.78|16232.78|16353.17|16233.17|16353.17|16233.17|16351.75|16231.75|10
1644508160000|2022-02-10 15:49:20|16352.69|16232.69|16351.39|16231.39|16352.69|16232.69|16351.39|16231.39|10
1644508170000|2022-02-10 15:49:30|16350.94|16230.94|16350.52|16230.52|16351.27|16231.27|16350.16|16230.16|10
1644508180000|2022-02-10 15:49:40|16350.79|16230.79|16359.92|16239.92|16359.92|16239.92|16350.23|16230.23|10
1644508190000|2022-02-10 15:49:50|16364.21|16244.21|16366.32|16246.32|16366.32|16246.32|16363.87|16243.87|10
1644508200000|2022-02-10 15:50:00|16367.6|16247.6|16365.78|16245.78|16367.6|16247.6|16365.78|16245.78|10
1644508210000|2022-02-10 15:50:10|16365.62|16245.62|16370.9|16250.9|16370.9|16250.9|16365.62|16245.62|10
1644508220000|2022-02-10 15:50:20|16371.72|16251.72|16371.73|16251.73|16371.73|16251.73|16370.62|16250.62|10
1644508230000|2022-02-10 15:50:30|16370.29|16250.29|16360.59|16240.59|16370.29|16250.29|16360.59|16240.59|10
1644508240000|2022-02-10 15:50:40|16355.82|16235.82|16345.93|16225.93|16355.82|16235.82|16345.77|16225.77|10
1644508250000|2022-02-10 15:50:50|16344.33|16224.33|16340.44|16220.44|16344.7|16224.7|16340.44|16220.44|10
1644508260000|2022-02-10 15:51:00|16339.14|16219.14|16337.65|16217.65|16339.14|16219.14|16337|16217|10
1644508270000|2022-02-10 15:51:10|16337.31|16217.31|16341.61|16221.61|16341.77|16221.77|16337.31|16217.31|10
1644508280000|2022-02-10 15:51:20|16341.88|16221.88|16345.78|16225.78|16345.78|16225.78|16341.88|16221.88|10
1644508290000|2022-02-10 15:51:30|16346.39|16226.39|16348|16228|16348.51|16228.51|16346.38|16226.38|9
1644508300000|2022-02-10 15:51:40|16347.51|16227.51|16346.32|16226.32|16348.4|16228.4|16346.32|16226.32|10
1644508310000|2022-02-10 15:51:50|16347.06|16227.06|16344.22|16224.22|16347.43|16227.43|16344.22|16224.22|10
1644508320000|2022-02-10 15:52:00|16343.93|16223.93|16341.3|16221.3|16343.94|16223.94|16341.09|16221.09|10
1644508330000|2022-02-10 15:52:10|16339.44|16219.44|16339.66|16219.66|16339.9|16219.9|16339.21|16219.21|10
1644508340000|2022-02-10 15:52:20|16339.61|16219.61|16339.87|16219.87|16341.03|16221.03|16339.61|16219.61|10
1644508350000|2022-02-10 15:52:30|16339.67|16219.67|16333.97|16213.97|16339.67|16219.67|16333.63|16213.63|10
1644508360000|2022-02-10 15:52:40|16333.57|16213.57|16330.57|16210.57|16334.17|16214.17|16330.57|16210.57|10
1644508370000|2022-02-10 15:52:50|16329.68|16209.68|16325.79|16205.79|16329.68|16209.68|16325.79|16205.79|10
1644508380000|2022-02-10 15:53:00|16324.76|16204.76|16311.42|16191.42|16325.34|16205.34|16311.42|16191.42|10
1644508390000|2022-02-10 15:53:10|16311.79|16191.79|16274.02|16154.02|16311.79|16191.79|16274.02|16154.02|10
1644508400000|2022-02-10 15:53:20|16271.8|16151.8|16248.38|16128.38|16271.8|16151.8|16248.38|16128.38|10
1644508410000|2022-02-10 15:53:30|16250.01|16130.01|16257.17|16137.17|16258.92|16138.92|16250.01|16130.01|10
1644508420000|2022-02-10 15:53:40|16257.54|16137.54|16254.5|16134.5|16257.7|16137.7|16249.23|16129.23|10
1644508430000|2022-02-10 15:53:50|16256.47|16136.47|16257.37|16137.37|16258.88|16138.88|16256.47|16136.47|10
1644508440000|2022-02-10 15:54:00|16257.05|16137.05|16252.52|16132.52|16258.09|16138.09|16252.52|16132.52|10
1644508450000|2022-02-10 15:54:10|16251.18|16131.18|16240.74|16120.74|16251.18|16131.18|16240.74|16120.74|10
1644508460000|2022-02-10 15:54:20|16239.51|16119.51|16219.41|16099.41|16239.51|16119.51|16219.41|16099.41|10
1644508470000|2022-02-10 15:54:30|16212.14|16092.14|16206.05|16086.05|16213.06|16093.06|16206.05|16086.05|10
1644508480000|2022-02-10 15:54:40|16205.23|16085.23|16207.19|16087.19|16207.41|16087.41|16204.88|16084.88|10
1644508490000|2022-02-10 15:54:50|16208.48|16088.48|16215.39|16095.39|16215.39|16095.39|16208.48|16088.48|10
1644508500000|2022-02-10 15:55:00|16216.02|16096.02|16217.6|16097.6|16218.21|16098.21|16215.84|16095.84|10
1644508510000|2022-02-10 15:55:10|16218.14|16098.14|16212.25|16092.25|16218.14|16098.14|16212.25|16092.25|10
1644508520000|2022-02-10 15:55:20|16207.94|16087.94|16188.25|16068.25|16207.94|16087.94|16187.9|16067.9|10
1644508530000|2022-02-10 15:55:30|16186.01|16066.01|16176.69|16056.69|16186.01|16066.01|16176.69|16056.69|10
1644508540000|2022-02-10 15:55:40|16177.7|16057.7|16176.48|16056.48|16177.7|16057.7|16174.19|16054.19|10
1644508550000|2022-02-10 15:55:50|16179.74|16059.74|16188.21|16068.21|16188.21|16068.21|16179.74|16059.74|10
1644508560000|2022-02-10 15:56:00|16189.05|16069.05|16197.52|16077.52|16197.52|16077.52|16189.05|16069.05|10
1644508570000|2022-02-10 15:56:10|16198.29|16078.29|16198.58|16078.58|16199.5|16079.5|16197.18|16077.18|10
1644508580000|2022-02-10 15:56:20|16197.66|16077.66|16197.52|16077.52|16198.8|16078.8|16196.82|16076.82|10
1644508590000|2022-02-10 15:56:30|16197.96|16077.96|16200.32|16080.32|16200.32|16080.32|16197.96|16077.96|10
1644508600000|2022-02-10 15:56:40|16201.51|16081.51|16205.44|16085.44|16206.12|16086.12|16201.51|16081.51|10
1644508610000|2022-02-10 15:56:50|16205.57|16085.57|16206.57|16086.57|16208.62|16088.62|16205.57|16085.57|10
1644508620000|2022-02-10 15:57:00|16204.55|16084.55|16204.68|16084.68|16204.68|16084.68|16201.27|16081.27|10
1644508630000|2022-02-10 15:57:10|16202.62|16082.62|16199.99|16079.99|16203.37|16083.37|16198.69|16078.69|10
1644508640000|2022-02-10 15:57:20|16199.84|16079.84|16200.54|16080.54|16200.99|16080.99|16199.26|16079.26|10
1644508650000|2022-02-10 15:57:30|16199.81|16079.81|16203.93|16083.93|16204.23|16084.23|16199.81|16079.81|10
1644508660000|2022-02-10 15:57:40|16203.58|16083.58|16197.06|16077.06|16203.58|16083.58|16197.06|16077.06|10
1644508670000|2022-02-10 15:57:50|16195.77|16075.77|16194.34|16074.34|16195.77|16075.77|16193.38|16073.38|10
1644508680000|2022-02-10 15:58:00|16194.8|16074.8|16190.2|16070.2|16195.09|16075.09|16190.09|16070.09|10
1644508690000|2022-02-10 15:58:10|16190.36|16070.36|16188.32|16068.32|16190.64|16070.64|16188.32|16068.32|10
1644508700000|2022-02-10 15:58:20|16188.49|16068.49|16188.28|16068.28|16189.29|16069.29|16187.94|16067.94|10
1644508710000|2022-02-10 15:58:30|16187.99|16067.99|16188.96|16068.96|16189.16|16069.16|16187.42|16067.42|9
1644508720000|2022-02-10 15:58:40|16189.62|16069.62|16197.68|16077.68|16197.68|16077.68|16189.62|16069.62|10
1644508730000|2022-02-10 15:58:50|16197.97|16077.97|16202.94|16082.94|16202.94|16082.94|16197.97|16077.97|10
1644508740000|2022-02-10 15:59:00|16203.62|16083.62|16208.69|16088.69|16208.69|16088.69|16203.62|16083.62|10
1644508750000|2022-02-10 15:59:10|16210.04|16090.04|16210.23|16090.23|16210.27|16090.27|16209.5|16089.5|10
1644508760000|2022-02-10 15:59:20|16210.09|16090.09|16212.03|16092.03|16212.1|16092.1|16210.09|16090.09|10
1644508770000|2022-02-10 15:59:30|16211.94|16091.94|16209.5|16089.5|16212.01|16092.01|16209.5|16089.5|10
1644508780000|2022-02-10 15:59:40|16209.61|16089.61|16212.05|16092.05|16212.56|16092.56|16209.61|16089.61|10
1644508790000|2022-02-10 15:59:50|16212.04|16092.04|16213|16093|16213.48|16093.48|16212.04|16092.04|10
1644508800000|2022-02-10 16:00:00|16212.37|16092.37|16212.58|16092.58|16213.29|16093.29|16212.37|16092.37|10
1644508810000|2022-02-10 16:00:10|16212.53|16092.53|16213.11|16093.11|16213.66|16093.66|16212.53|16092.53|10
1644508820000|2022-02-10 16:00:20|16213.63|16093.63|16205.25|16085.25|16213.63|16093.63|16205.25|16085.25|10
1644508830000|2022-02-10 16:00:30|16204.62|16084.62|16199.53|16079.53|16204.62|16084.62|16199.53|16079.53|10
1644508840000|2022-02-10 16:00:40|16199.58|16079.58|16197.9|16077.9|16199.58|16079.58|16197.9|16077.9|10
1644508850000|2022-02-10 16:00:50|16197.09|16077.09|16196.54|16076.54|16197.3|16077.3|16196.54|16076.54|10
1644508860000|2022-02-10 16:01:00|16196.06|16076.06|16198.72|16078.72|16198.72|16078.72|16196.06|16076.06|10
1644508870000|2022-02-10 16:01:10|16199|16079|16200.24|16080.24|16200.24|16080.24|16198.81|16078.81|10
1644508880000|2022-02-10 16:01:20|16200.44|16080.44|16200.8|16080.8|16201.49|16081.49|16200.19|16080.19|10
1644508890000|2022-02-10 16:01:30|16200.2|16080.2|16200.09|16080.09|16200.69|16080.69|16198.96|16078.96|10
1644508900000|2022-02-10 16:01:40|16200.04|16080.04|16201.76|16081.76|16201.76|16081.76|16198.64|16078.64|10
1644508910000|2022-02-10 16:01:50|16203.61|16083.61|16210.82|16090.82|16210.82|16090.82|16203.61|16083.61|10
1644508920000|2022-02-10 16:02:00|16211.48|16091.48|16223.47|16103.47|16223.47|16103.47|16211.48|16091.48|10
1644508930000|2022-02-10 16:02:10|16223.95|16103.95|16243.01|16123.01|16243.27|16123.27|16223.95|16103.95|10
1644508940000|2022-02-10 16:02:20|16243.14|16123.14|16249.24|16129.24|16249.57|16129.57|16243.14|16123.14|10
1644508950000|2022-02-10 16:02:30|16249.8|16129.8|16255.96|16135.96|16255.96|16135.96|16249.8|16129.8|10
1644508960000|2022-02-10 16:02:40|16257.08|16137.08|16270.13|16150.13|16270.13|16150.13|16257.08|16137.08|10
1644508970000|2022-02-10 16:02:50|16273.16|16153.16|16278.03|16158.03|16278.03|16158.03|16273.16|16153.16|10
1644508980000|2022-02-10 16:03:00|16277.27|16157.27|16272.48|16152.48|16277.27|16157.27|16272.48|16152.48|10
1644508990000|2022-02-10 16:03:10|16272.27|16152.27|16269.72|16149.72|16276.22|16156.22|16269.72|16149.72|10
1644509000000|2022-02-10 16:03:20|16269.19|16149.19|16267.19|16147.19|16269.19|16149.19|16266.95|16146.95|10
1644509010000|2022-02-10 16:03:30|16266.97|16146.97|16269.96|16149.96|16269.96|16149.96|16266.97|16146.97|9
1644509020000|2022-02-10 16:03:40|16271.68|16151.68|16279.48|16159.48|16279.48|16159.48|16271.68|16151.68|9
1644509030000|2022-02-10 16:03:50|16280.18|16160.18|16280.85|16160.85|16280.9|16160.9|16278.9|16158.9|10
1644509040000|2022-02-10 16:04:00|16281.18|16161.18|16275.14|16155.14|16281.39|16161.39|16275.14|16155.14|10
1644509050000|2022-02-10 16:04:10|16274.64|16154.64|16263.44|16143.44|16274.64|16154.64|16263.44|16143.44|10
1644509060000|2022-02-10 16:04:20|16263.42|16143.42|16257.4|16137.4|16263.42|16143.42|16257.4|16137.4|10
1644509070000|2022-02-10 16:04:30|16257.39|16137.39|16258.01|16138.01|16258.86|16138.86|16257.39|16137.39|10
1644509080000|2022-02-10 16:04:40|16257.75|16137.75|16254.59|16134.59|16257.75|16137.75|16254.48|16134.48|10
1644509090000|2022-02-10 16:04:50|16254.61|16134.61|16243.44|16123.44|16254.61|16134.61|16243.44|16123.44|10
1644509100000|2022-02-10 16:05:00|16244.29|16124.29|16233.09|16113.09|16244.29|16124.29|16233.09|16113.09|10
1644509110000|2022-02-10 16:05:10|16233.24|16113.24|16229.15|16109.15|16233.24|16113.24|16229.15|16109.15|10
1644509120000|2022-02-10 16:05:20|16228.47|16108.47|16224.9|16104.9|16228.47|16108.47|16224.9|16104.9|10
1644509130000|2022-02-10 16:05:30|16225.46|16105.46|16225.66|16105.66|16225.66|16105.66|16222.16|16102.16|10
1644509140000|2022-02-10 16:05:40|16227.98|16107.98|16236.31|16116.31|16236.68|16116.68|16227.98|16107.98|10
1644509150000|2022-02-10 16:05:50|16236.69|16116.69|16244.75|16124.75|16245.11|16125.11|16236.69|16116.69|10
1644509160000|2022-02-10 16:06:00|16244.95|16124.95|16246.3|16126.3|16246.72|16126.72|16244.35|16124.35|10
1644509170000|2022-02-10 16:06:10|16245.66|16125.66|16249.92|16129.92|16250.13|16130.13|16245.66|16125.66|10
1644509180000|2022-02-10 16:06:20|16252.35|16132.35|16264.26|16144.26|16264.26|16144.26|16252.35|16132.35|10
1644509190000|2022-02-10 16:06:30|16264.99|16144.99|16273.74|16153.74|16273.74|16153.74|16264.99|16144.99|10
1644509200000|2022-02-10 16:06:40|16273.09|16153.09|16272.6|16152.6|16273.99|16153.99|16272.26|16152.26|10
1644509210000|2022-02-10 16:06:50|16271.14|16151.14|16269.51|16149.51|16271.96|16151.96|16269.51|16149.51|10
1644509220000|2022-02-10 16:07:00|16269.05|16149.05|16267.21|16147.21|16269.05|16149.05|16265.5|16145.5|10
1644509230000|2022-02-10 16:07:10|16268.98|16148.98|16270.94|16150.94|16270.94|16150.94|16268.98|16148.98|10
1644509240000|2022-02-10 16:07:20|16270.7|16150.7|16270.02|16150.02|16272.39|16152.39|16270.02|16150.02|10
1644509250000|2022-02-10 16:07:30|16270.9|16150.9|16270.07|16150.07|16271.05|16151.05|16268.99|16148.99|10
1644509260000|2022-02-10 16:07:40|16270.7|16150.7|16272.95|16152.95|16272.95|16152.95|16270.7|16150.7|10
1644509270000|2022-02-10 16:07:50|16273.47|16153.47|16271.8|16151.8|16273.47|16153.47|16271.44|16151.44|10
1644509280000|2022-02-10 16:08:00|16271.83|16151.83|16270.98|16150.98|16272.34|16152.34|16270.87|16150.87|10
1644509290000|2022-02-10 16:08:10|16270.66|16150.66|16271.41|16151.41|16271.89|16151.89|16270.51|16150.51|10
1644509300000|2022-02-10 16:08:20|16271.53|16151.53|16273.53|16153.53|16273.61|16153.61|16271.08|16151.08|10
1644509310000|2022-02-10 16:08:30|16274.28|16154.28|16274.16|16154.16|16274.77|16154.77|16273.77|16153.77|10
1644509320000|2022-02-10 16:08:40|16273.71|16153.71|16271.87|16151.87|16273.71|16153.71|16271.61|16151.61|10
1644509330000|2022-02-10 16:08:50|16271.49|16151.49|16269.48|16149.48|16271.49|16151.49|16269.48|16149.48|10
1644509340000|2022-02-10 16:09:00|16268.95|16148.95|16268.2|16148.2|16269.23|16149.23|16267.72|16147.72|10
1644509350000|2022-02-10 16:09:10|16268.42|16148.42|16269.87|16149.87|16269.87|16149.87|16268.42|16148.42|10
1644509360000|2022-02-10 16:09:20|16270.01|16150.01|16266.73|16146.73|16270.01|16150.01|16266.42|16146.42|10
1644509370000|2022-02-10 16:09:30|16266.18|16146.18|16259.81|16139.81|16266.18|16146.18|16259.56|16139.56|10
1644509380000|2022-02-10 16:09:40|16259.04|16139.04|16254.68|16134.68|16259.14|16139.14|16254.68|16134.68|10
1644509390000|2022-02-10 16:09:50|16255.18|16135.18|16255.17|16135.17|16255.18|16135.18|16253.86|16133.86|10
1644509400000|2022-02-10 16:10:00|16254.93|16134.93|16255.62|16135.62|16256.02|16136.02|16254.93|16134.93|10
1644509410000|2022-02-10 16:10:10|16255.15|16135.15|16254.55|16134.55|16255.15|16135.15|16254.23|16134.23|10
1644509420000|2022-02-10 16:10:20|16254.34|16134.34|16252.77|16132.77|16254.34|16134.34|16252.64|16132.64|10
1644509430000|2022-02-10 16:10:30|16252.55|16132.55|16251.41|16131.41|16252.76|16132.76|16250.91|16130.91|10
1644509440000|2022-02-10 16:10:40|16251.08|16131.08|16250.7|16130.7|16251.88|16131.88|16250.7|16130.7|10
1644509450000|2022-02-10 16:10:50|16250.55|16130.55|16250.38|16130.38|16250.55|16130.55|16248.57|16128.57|10
1644509460000|2022-02-10 16:11:00|16250.85|16130.85|16250.96|16130.96|16251.43|16131.43|16250.34|16130.34|10
1644509470000|2022-02-10 16:11:10|16250.82|16130.82|16250.94|16130.94|16251.71|16131.71|16250.67|16130.67|10
1644509480000|2022-02-10 16:11:20|16250.39|16130.39|16246.88|16126.88|16250.39|16130.39|16246.88|16126.88|10
1644509490000|2022-02-10 16:11:30|16246.65|16126.65|16242.91|16122.91|16246.65|16126.65|16242.91|16122.91|10
1644509500000|2022-02-10 16:11:40|16242.2|16122.2|16238.99|16118.99|16242.2|16122.2|16238.91|16118.91|10
1644509510000|2022-02-10 16:11:50|16238.54|16118.54|16234.65|16114.65|16238.54|16118.54|16234.28|16114.28|10
1644509520000|2022-02-10 16:12:00|16234.34|16114.34|16232.53|16112.53|16235.36|16115.36|16231.51|16111.51|10
1644509530000|2022-02-10 16:12:10|16233|16113|16231.66|16111.66|16233.29|16113.29|16231.66|16111.66|10
1644509540000|2022-02-10 16:12:20|16230.57|16110.57|16229.07|16109.07|16231.67|16111.67|16229.07|16109.07|10
1644509550000|2022-02-10 16:12:30|16228.51|16108.51|16221.33|16101.33|16228.51|16108.51|16221.33|16101.33|10
1644509560000|2022-02-10 16:12:40|16220.42|16100.42|16214.03|16094.03|16220.42|16100.42|16213.9|16093.9|10
1644509570000|2022-02-10 16:12:50|16214.95|16094.95|16216.64|16096.64|16216.64|16096.64|16214.87|16094.87|10
1644509580000|2022-02-10 16:13:00|16216.75|16096.75|16217.5|16097.5|16217.5|16097.5|16215.99|16095.99|10
1644509590000|2022-02-10 16:13:10|16217.26|16097.26|16219.2|16099.2|16219.28|16099.28|16217.26|16097.26|10
1644509600000|2022-02-10 16:13:20|16221.24|16101.24|16225.33|16105.33|16226.46|16106.46|16220.84|16100.84|10
1644509610000|2022-02-10 16:13:30|16225.69|16105.69|16240.5|16120.5|16240.5|16120.5|16225.69|16105.69|10
1644509620000|2022-02-10 16:13:40|16242.38|16122.38|16241.38|16121.38|16242.38|16122.38|16240.37|16120.37|10
1644509630000|2022-02-10 16:13:50|16241.87|16121.87|16244.03|16124.03|16244.79|16124.79|16241.86|16121.86|10
1644509640000|2022-02-10 16:14:00|16244.54|16124.54|16245.05|16125.05|16245.83|16125.83|16244.54|16124.54|10
1644509650000|2022-02-10 16:14:10|16246.22|16126.22|16246.04|16126.04|16246.22|16126.22|16245.13|16125.13|10
1644509660000|2022-02-10 16:14:20|16246.42|16126.42|16247.65|16127.65|16247.78|16127.78|16246.42|16126.42|10
1644509670000|2022-02-10 16:14:30|16247.56|16127.56|16241.3|16121.3|16248|16128|16241.3|16121.3|10
1644509680000|2022-02-10 16:14:40|16241.1|16121.1|16237.16|16117.16|16241.1|16121.1|16237.16|16117.16|10
1644509690000|2022-02-10 16:14:50|16236.51|16116.51|16229.7|16109.7|16236.51|16116.51|16229.7|16109.7|10
1644509700000|2022-02-10 16:15:00|16228.67|16108.67|16222.67|16102.67|16228.67|16108.67|16222.67|16102.67|10
1644509710000|2022-02-10 16:15:10|16221.55|16101.55|16204.33|16084.33|16221.55|16101.55|16204.33|16084.33|10
1644509720000|2022-02-10 16:15:20|16198.04|16078.04|16186.11|16066.11|16198.04|16078.04|16186.11|16066.11|10
1644509730000|2022-02-10 16:15:30|16183.36|16063.36|16181.27|16061.27|16184.47|16064.47|16181.27|16061.27|10
1644509740000|2022-02-10 16:15:40|16180.67|16060.67|16187.31|16067.31|16187.31|16067.31|16180.67|16060.67|10
1644509750000|2022-02-10 16:15:50|16188.96|16068.96|16196.77|16076.77|16196.77|16076.77|16188.96|16068.96|10
1644509760000|2022-02-10 16:16:00|16196.8|16076.8|16203.26|16083.26|16203.26|16083.26|16196.17|16076.17|10
1644509770000|2022-02-10 16:16:10|16203.38|16083.38|16199.79|16079.79|16203.78|16083.78|16199.67|16079.67|10
1644509780000|2022-02-10 16:16:20|16199.37|16079.37|16197.82|16077.82|16199.7|16079.7|16197.19|16077.19|10
1644509790000|2022-02-10 16:16:30|16198.1|16078.1|16202.21|16082.21|16202.21|16082.21|16198.1|16078.1|10
1644509800000|2022-02-10 16:16:40|16202.39|16082.39|16210.86|16090.86|16211.36|16091.36|16202.39|16082.39|10
1644509810000|2022-02-10 16:16:50|16212.23|16092.23|16218.93|16098.93|16218.93|16098.93|16212.23|16092.23|10
1644509820000|2022-02-10 16:17:00|16219.74|16099.74|16226.73|16106.73|16226.73|16106.73|16219.74|16099.74|10
1644509830000|2022-02-10 16:17:10|16226.96|16106.96|16228.61|16108.61|16230|16110|16226.56|16106.56|10
1644509840000|2022-02-10 16:17:20|16229.37|16109.37|16228.85|16108.85|16230.25|16110.25|16227.99|16107.99|10
1644509850000|2022-02-10 16:17:30|16228.24|16108.24|16229.93|16109.93|16230.26|16110.26|16228.08|16108.08|10
1644509860000|2022-02-10 16:17:40|16229.43|16109.43|16228.09|16108.09|16229.43|16109.43|16228.09|16108.09|9
1644509870000|2022-02-10 16:17:50|16227.39|16107.39|16233.1|16113.1|16233.1|16113.1|16227.39|16107.39|10
1644509880000|2022-02-10 16:18:00|16232.8|16112.8|16235.52|16115.52|16235.52|16115.52|16232.8|16112.8|10
1644509890000|2022-02-10 16:18:10|16235.12|16115.12|16236.26|16116.26|16237.77|16117.77|16235.08|16115.08|10
1644509900000|2022-02-10 16:18:20|16236.3|16116.3|16234.83|16114.83|16237.17|16117.17|16234.83|16114.83|10
1644509910000|2022-02-10 16:18:30|16234.84|16114.84|16233.76|16113.76|16235.56|16115.56|16233.76|16113.76|10
1644509920000|2022-02-10 16:18:40|16233.08|16113.08|16230.82|16110.82|16233.14|16113.14|16230.66|16110.66|10
1644509930000|2022-02-10 16:18:50|16231.4|16111.4|16234.44|16114.44|16234.44|16114.44|16231.4|16111.4|10
1644509940000|2022-02-10 16:19:00|16234.12|16114.12|16236.96|16116.96|16237.38|16117.38|16234.12|16114.12|10
1644509950000|2022-02-10 16:19:10|16238.29|16118.29|16240.9|16120.9|16240.9|16120.9|16237.7|16117.7|10
1644509960000|2022-02-10 16:19:20|16239.88|16119.88|16239.46|16119.46|16241.32|16121.32|16239.46|16119.46|10
1644509970000|2022-02-10 16:19:30|16238.65|16118.65|16240.62|16120.62|16240.65|16120.65|16238.65|16118.65|10
1644509980000|2022-02-10 16:19:40|16240.8|16120.8|16242.27|16122.27|16242.33|16122.33|16239.94|16119.94|10
1644509990000|2022-02-10 16:19:50|16242|16122|16243.27|16123.27|16243.58|16123.58|16242|16122|10
1644510000000|2022-02-10 16:20:00|16244.12|16124.12|16242.8|16122.8|16245.23|16125.23|16242.8|16122.8|10
1644510010000|2022-02-10 16:20:10|16242.61|16122.61|16239.4|16119.4|16242.61|16122.61|16238.67|16118.67|10
1644510020000|2022-02-10 16:20:20|16239.76|16119.76|16249.66|16129.66|16249.77|16129.77|16239.76|16119.76|10
1644510030000|2022-02-10 16:20:30|16253.12|16133.12|16262.37|16142.37|16262.37|16142.37|16253.12|16133.12|10
1644510040000|2022-02-10 16:20:40|16262.56|16142.56|16263.61|16143.61|16265.21|16145.21|16262.26|16142.26|10
1644510050000|2022-02-10 16:20:50|16262.46|16142.46|16258.21|16138.21|16262.46|16142.46|16258.21|16138.21|10
1644510060000|2022-02-10 16:21:00|16257.37|16137.37|16254.94|16134.94|16257.37|16137.37|16253.02|16133.02|10
1644510070000|2022-02-10 16:21:10|16254.78|16134.78|16249.25|16129.25|16255.17|16135.17|16248.63|16128.63|10
1644510080000|2022-02-10 16:21:20|16249.03|16129.03|16245.42|16125.42|16249.03|16129.03|16245.42|16125.42|10
1644510090000|2022-02-10 16:21:30|16244.84|16124.84|16240.79|16120.79|16244.93|16124.93|16240.79|16120.79|10
1644510100000|2022-02-10 16:21:40|16239.71|16119.71|16237.68|16117.68|16239.79|16119.79|16237.68|16117.68|10
1644510110000|2022-02-10 16:21:50|16237.59|16117.59|16236.71|16116.71|16238.18|16118.18|16236.71|16116.71|10
1644510120000|2022-02-10 16:22:00|16236.31|16116.31|16232.96|16112.96|16236.31|16116.31|16232.36|16112.36|10
1644510130000|2022-02-10 16:22:10|16233.1|16113.1|16232.68|16112.68|16233.82|16113.82|16232.27|16112.27|10
1644510140000|2022-02-10 16:22:20|16232.83|16112.83|16227.45|16107.45|16232.83|16112.83|16227.45|16107.45|10
1644510150000|2022-02-10 16:22:30|16227.14|16107.14|16224.42|16104.42|16227.39|16107.39|16224.42|16104.42|10
1644510160000|2022-02-10 16:22:40|16224.36|16104.36|16222.25|16102.25|16224.36|16104.36|16222.12|16102.12|10
1644510170000|2022-02-10 16:22:50|16222.65|16102.65|16228.02|16108.02|16228.02|16108.02|16222.65|16102.65|10
1644510180000|2022-02-10 16:23:00|16228.09|16108.09|16227.47|16107.47|16228.99|16108.99|16227.47|16107.47|10
1644510190000|2022-02-10 16:23:10|16227.54|16107.54|16227.6|16107.6|16227.86|16107.86|16226.54|16106.54|10
1644510200000|2022-02-10 16:23:20|16227.65|16107.65|16227.49|16107.49|16228.51|16108.51|16227.49|16107.49|10
1644510210000|2022-02-10 16:23:30|16227.27|16107.27|16231.36|16111.36|16231.36|16111.36|16227.19|16107.19|9
1644510220000|2022-02-10 16:23:40|16230.77|16110.77|16229.82|16109.82|16231|16111|16229.82|16109.82|10
1644510230000|2022-02-10 16:23:50|16229.85|16109.85|16230.76|16110.76|16230.76|16110.76|16229.81|16109.81|10
1644510240000|2022-02-10 16:24:00|16230.73|16110.73|16241.1|16121.1|16241.1|16121.1|16230.73|16110.73|10
1644510250000|2022-02-10 16:24:10|16242.25|16122.25|16253.25|16133.25|16253.25|16133.25|16242.25|16122.25|9
1644510260000|2022-02-10 16:24:20|16255.11|16135.11|16279.08|16159.08|16279.08|16159.08|16255.11|16135.11|10
1644510270000|2022-02-10 16:24:30|16278.78|16158.78|16282.5|16162.5|16282.5|16162.5|16278.49|16158.49|10
1644510280000|2022-02-10 16:24:40|16282.56|16162.56|16282.31|16162.31|16285.36|16165.36|16281.75|16161.75|10
1644510290000|2022-02-10 16:24:50|16283.53|16163.53|16281.92|16161.92|16283.53|16163.53|16280.91|16160.91|9
1644510300000|2022-02-10 16:25:00|16281.67|16161.67|16280.86|16160.86|16281.67|16161.67|16278.84|16158.84|10
1644510310000|2022-02-10 16:25:10|16282.21|16162.21|16286.24|16166.24|16287.83|16167.83|16282.21|16162.21|9
1644510320000|2022-02-10 16:25:20|16286.48|16166.48|16279.2|16159.2|16286.48|16166.48|16278.72|16158.72|10
1644510330000|2022-02-10 16:25:30|16279.48|16159.48|16286.23|16166.23|16286.46|16166.46|16279.48|16159.48|10
1644510340000|2022-02-10 16:25:40|16286.11|16166.11|16290.87|16170.87|16291.03|16171.03|16285.22|16165.22|10
1644510350000|2022-02-10 16:25:50|16292.54|16172.54|16295.27|16175.27|16296.05|16176.05|16292.54|16172.54|10
1644510360000|2022-02-10 16:26:00|16296.35|16176.35|16293.85|16173.85|16296.79|16176.79|16293.85|16173.85|10
1644510370000|2022-02-10 16:26:10|16294.08|16174.08|16292.08|16172.08|16294.38|16174.38|16292.08|16172.08|10
1644510380000|2022-02-10 16:26:20|16291.75|16171.75|16291.43|16171.43|16292.69|16172.69|16290.26|16170.26|10
1644510390000|2022-02-10 16:26:30|16291.66|16171.66|16288.35|16168.35|16293.53|16173.53|16288.35|16168.35|10
1644510400000|2022-02-10 16:26:40|16288.42|16168.42|16289.7|16169.7|16289.7|16169.7|16288.33|16168.33|10
1644510410000|2022-02-10 16:26:50|16290.06|16170.06|16291.51|16171.51|16292.37|16172.37|16290.06|16170.06|9
1644510420000|2022-02-10 16:27:00|16291.1|16171.1|16292.02|16172.02|16292.03|16172.03|16290.92|16170.92|10
1644510430000|2022-02-10 16:27:10|16292.72|16172.72|16291.59|16171.59|16293.26|16173.26|16291.59|16171.59|10
1644510440000|2022-02-10 16:27:20|16291.31|16171.31|16289.82|16169.82|16291.31|16171.31|16285.98|16165.98|10
1644510450000|2022-02-10 16:27:30|16290.57|16170.57|16293.42|16173.42|16293.84|16173.84|16290.57|16170.57|10
1644510460000|2022-02-10 16:27:40|16294.24|16174.24|16295.5|16175.5|16295.5|16175.5|16294.24|16174.24|10
1644510470000|2022-02-10 16:27:50|16295.47|16175.47|16296.62|16176.62|16296.62|16176.62|16295.11|16175.11|10
1644510480000|2022-02-10 16:28:00|16297.26|16177.26|16305.77|16185.77|16305.77|16185.77|16297.07|16177.07|10
1644510490000|2022-02-10 16:28:10|16305.9|16185.9|16309.34|16189.34|16309.34|16189.34|16305.42|16185.42|10
1644510500000|2022-02-10 16:28:20|16309.61|16189.61|16307.86|16187.86|16309.67|16189.67|16306.65|16186.65|10
1644510510000|2022-02-10 16:28:30|16308.58|16188.58|16306.48|16186.48|16309.92|16189.92|16305.09|16185.09|10
1644510520000|2022-02-10 16:28:40|16306.96|16186.96|16321.98|16201.98|16321.98|16201.98|16306.96|16186.96|10
1644510530000|2022-02-10 16:28:50|16322.31|16202.31|16331.64|16211.64|16331.64|16211.64|16322.31|16202.31|10
1644510540000|2022-02-10 16:29:00|16331.98|16211.98|16330.33|16210.33|16331.98|16211.98|16330.33|16210.33|10
1644510550000|2022-02-10 16:29:10|16330.59|16210.59|16328.82|16208.82|16331.68|16211.68|16328.48|16208.48|10
1644510560000|2022-02-10 16:29:20|16328.76|16208.76|16317.98|16197.98|16328.76|16208.76|16317.98|16197.98|10
1644510570000|2022-02-10 16:29:30|16317.3|16197.3|16312.25|16192.25|16317.3|16197.3|16311.3|16191.3|10
1644510580000|2022-02-10 16:29:40|16313.22|16193.22|16313.54|16193.54|16313.54|16193.54|16312.39|16192.39|10
1644510590000|2022-02-10 16:29:50|16313.64|16193.64|16317.19|16197.19|16317.19|16197.19|16313.19|16193.19|10
1644510600000|2022-02-10 16:30:00|16316.66|16196.66|16313.37|16193.37|16319.36|16199.36|16313.37|16193.37|10
1644510610000|2022-02-10 16:30:10|16312.25|16192.25|16307.39|16187.39|16312.25|16192.25|16307.38|16187.38|10
1644510620000|2022-02-10 16:30:20|16307.63|16187.63|16302.14|16182.14|16308.26|16188.26|16302.14|16182.14|10
1644510630000|2022-02-10 16:30:30|16301.48|16181.48|16301.44|16181.44|16303.16|16183.16|16301.31|16181.31|10
1644510640000|2022-02-10 16:30:40|16302.34|16182.34|16295.54|16175.54|16302.34|16182.34|16295.54|16175.54|10
1644510650000|2022-02-10 16:30:50|16294.11|16174.11|16288.86|16168.86|16294.11|16174.11|16288.72|16168.72|10
1644510660000|2022-02-10 16:31:00|16285.33|16165.33|16280.6|16160.6|16285.5|16165.5|16279.67|16159.67|10
1644510670000|2022-02-10 16:31:10|16280.24|16160.24|16282.93|16162.93|16282.93|16162.93|16280.06|16160.06|10
1644510680000|2022-02-10 16:31:20|16283.59|16163.59|16284.11|16164.11|16286.47|16166.47|16283.59|16163.59|10
1644510690000|2022-02-10 16:31:30|16284.95|16164.95|16282.54|16162.54|16284.95|16164.95|16281.62|16161.62|9
1644510700000|2022-02-10 16:31:40|16281.87|16161.87|16281.15|16161.15|16282.29|16162.29|16281.15|16161.15|10
1644510710000|2022-02-10 16:31:50|16280.75|16160.75|16282.28|16162.28|16282.53|16162.53|16280.51|16160.51|10
1644510720000|2022-02-10 16:32:00|16282.09|16162.09|16280.72|16160.72|16282.11|16162.11|16279.69|16159.69|10
1644510730000|2022-02-10 16:32:10|16280.63|16160.63|16282.78|16162.78|16282.94|16162.94|16279.72|16159.72|10
1644510740000|2022-02-10 16:32:20|16283.27|16163.27|16283.83|16163.83|16283.84|16163.84|16283.2|16163.2|10
1644510750000|2022-02-10 16:32:30|16283.77|16163.77|16285.94|16165.94|16285.94|16165.94|16282.85|16162.85|10
1644510760000|2022-02-10 16:32:40|16285.92|16165.92|16287.09|16167.09|16288.57|16168.57|16285.92|16165.92|10
1644510770000|2022-02-10 16:32:50|16287.81|16167.81|16282.82|16162.82|16287.81|16167.81|16282.82|16162.82|10
1644510780000|2022-02-10 16:33:00|16283.17|16163.17|16280.42|16160.42|16283.17|16163.17|16280.21|16160.21|10
1644510790000|2022-02-10 16:33:10|16280.72|16160.72|16280.72|16160.72|16280.99|16160.99|16280.26|16160.26|10
1644510800000|2022-02-10 16:33:20|16280.66|16160.66|16281.71|16161.71|16281.71|16161.71|16280.66|16160.66|10
1644510810000|2022-02-10 16:33:30|16281.76|16161.76|16276.4|16156.4|16281.76|16161.76|16276.21|16156.21|10
1644510820000|2022-02-10 16:33:40|16276|16156|16271.6|16151.6|16276|16156|16271.6|16151.6|10
1644510830000|2022-02-10 16:33:50|16272.04|16152.04|16265.21|16145.21|16272.04|16152.04|16264.53|16144.53|10
1644510840000|2022-02-10 16:34:00|16264.86|16144.86|16264.7|16144.7|16265.34|16145.34|16264.14|16144.14|10
1644510850000|2022-02-10 16:34:10|16264.8|16144.8|16262.73|16142.73|16264.8|16144.8|16262.57|16142.57|10
1644510860000|2022-02-10 16:34:20|16262.1|16142.1|16264.35|16144.35|16264.35|16144.35|16262.1|16142.1|10
1644510870000|2022-02-10 16:34:30|16264.13|16144.13|16263.21|16143.21|16264.13|16144.13|16262.67|16142.67|10
1644510880000|2022-02-10 16:34:40|16262.72|16142.72|16261.34|16141.34|16263.3|16143.3|16261.34|16141.34|10
1644510890000|2022-02-10 16:34:50|16261.38|16141.38|16262.9|16142.9|16262.94|16142.94|16261.38|16141.38|10
1644510900000|2022-02-10 16:35:00|16263.2|16143.2|16261.67|16141.67|16264.03|16144.03|16261.67|16141.67|10
1644510910000|2022-02-10 16:35:10|16261.99|16141.99|16251.24|16131.24|16262.68|16142.68|16250.93|16130.93|10
1644510920000|2022-02-10 16:35:20|16249.45|16129.45|16241.59|16121.59|16249.45|16129.45|16241.59|16121.59|10
1644510930000|2022-02-10 16:35:30|16241.01|16121.01|16252.43|16132.43|16252.43|16132.43|16240.47|16120.47|10
1644510940000|2022-02-10 16:35:40|16252.47|16132.47|16253.06|16133.06|16254.99|16134.99|16252.47|16132.47|10
1644510950000|2022-02-10 16:35:50|16252.89|16132.89|16252.24|16132.24|16253.79|16133.79|16252.24|16132.24|10
1644510960000|2022-02-10 16:36:00|16252.66|16132.66|16252.79|16132.79|16253.27|16133.27|16250.88|16130.88|10
1644510970000|2022-02-10 16:36:10|16253.59|16133.59|16252.25|16132.25|16253.59|16133.59|16251.61|16131.61|9
1644510980000|2022-02-10 16:36:20|16251.19|16131.19|16252.66|16132.66|16252.66|16132.66|16250.99|16130.99|10
1644510990000|2022-02-10 16:36:30|16252.31|16132.31|16249.27|16129.27|16252.31|16132.31|16249.27|16129.27|10
1644511000000|2022-02-10 16:36:40|16249.01|16129.01|16242.48|16122.48|16249.01|16129.01|16242.48|16122.48|10
1644511010000|2022-02-10 16:36:50|16240.68|16120.68|16229.97|16109.97|16240.92|16120.92|16229.97|16109.97|10
1644511020000|2022-02-10 16:37:00|16229.9|16109.9|16226.49|16106.49|16230.35|16110.35|16226.49|16106.49|10
1644511030000|2022-02-10 16:37:10|16225.84|16105.84|16220.98|16100.98|16226.32|16106.32|16220.98|16100.98|10
1644511040000|2022-02-10 16:37:20|16220.61|16100.61|16217.4|16097.4|16220.61|16100.61|16217.4|16097.4|9
1644511050000|2022-02-10 16:37:30|16217.15|16097.15|16217.26|16097.26|16217.26|16097.26|16214.42|16094.42|10
1644511060000|2022-02-10 16:37:40|16217.54|16097.54|16218.74|16098.74|16219.39|16099.39|16217.54|16097.54|10
1644511070000|2022-02-10 16:37:50|16219.2|16099.2|16224.18|16104.18|16224.25|16104.25|16219.2|16099.2|10
1644511080000|2022-02-10 16:38:00|16224.27|16104.27|16225.64|16105.64|16226.67|16106.67|16224.06|16104.06|10
1644511090000|2022-02-10 16:38:10|16225.91|16105.91|16224.14|16104.14|16226.64|16106.64|16223.79|16103.79|10
1644511100000|2022-02-10 16:38:20|16223.77|16103.77|16217.32|16097.32|16223.77|16103.77|16216.88|16096.88|10
1644511110000|2022-02-10 16:38:30|16217.93|16097.93|16213.41|16093.41|16217.94|16097.94|16213.41|16093.41|10
1644511120000|2022-02-10 16:38:40|16213.34|16093.34|16207.41|16087.41|16213.34|16093.34|16207.41|16087.41|10
1644511130000|2022-02-10 16:38:50|16206.2|16086.2|16204.2|16084.2|16206.2|16086.2|16203.5|16083.5|10
1644511140000|2022-02-10 16:39:00|16204.77|16084.77|16207.28|16087.28|16207.28|16087.28|16204.77|16084.77|10
1644511150000|2022-02-10 16:39:10|16208.52|16088.52|16209.65|16089.65|16210.41|16090.41|16208.39|16088.39|9
1644511160000|2022-02-10 16:39:20|16209.22|16089.22|16210.3|16090.3|16210.3|16090.3|16208.64|16088.64|10
1644511170000|2022-02-10 16:39:30|16209.98|16089.98|16214.15|16094.15|16214.15|16094.15|16209.98|16089.98|10
1644511180000|2022-02-10 16:39:40|16213.83|16093.83|16218.95|16098.95|16219.57|16099.57|16213.83|16093.83|10
1644511190000|2022-02-10 16:39:50|16219.48|16099.48|16218.93|16098.93|16219.85|16099.85|16218.93|16098.93|10
1644511200000|2022-02-10 16:40:00|16218.4|16098.4|16217.25|16097.25|16218.4|16098.4|16214.83|16094.83|10
1644511210000|2022-02-10 16:40:10|16217.09|16097.09|16220.32|16100.32|16220.33|16100.33|16216.63|16096.63|10
1644511220000|2022-02-10 16:40:20|16221.15|16101.15|16223.36|16103.36|16223.36|16103.36|16221.15|16101.15|10
1644511230000|2022-02-10 16:40:30|16223.62|16103.62|16224.71|16104.71|16224.81|16104.81|16223.43|16103.43|10
1644511240000|2022-02-10 16:40:40|16224.82|16104.82|16223.84|16103.84|16224.82|16104.82|16223.84|16103.84|9
1644511250000|2022-02-10 16:40:50|16223.19|16103.19|16217.66|16097.66|16223.19|16103.19|16217.66|16097.66|10
1644511260000|2022-02-10 16:41:00|16217.92|16097.92|16218.51|16098.51|16218.51|16098.51|16216.84|16096.84|10
1644511270000|2022-02-10 16:41:10|16218.95|16098.95|16221.88|16101.88|16221.88|16101.88|16218.95|16098.95|8
1644511280000|2022-02-10 16:41:20|16222.58|16102.58|16225.42|16105.42|16225.42|16105.42|16222.58|16102.58|9
1644511290000|2022-02-10 16:41:30|16225.91|16105.91|16228.82|16108.82|16228.82|16108.82|16225.91|16105.91|10
1644511300000|2022-02-10 16:41:40|16228.91|16108.91|16227.98|16107.98|16229.16|16109.16|16227.98|16107.98|10
1644511310000|2022-02-10 16:41:50|16228.2|16108.2|16228.23|16108.23|16228.37|16108.37|16227.21|16107.21|10
1644511320000|2022-02-10 16:42:00|16228.22|16108.22|16228.08|16108.08|16228.22|16108.22|16226.22|16106.22|10
1644511330000|2022-02-10 16:42:10|16228.01|16108.01|16229.03|16109.03|16230.39|16110.39|16228.01|16108.01|10
1644511340000|2022-02-10 16:42:20|16229.92|16109.92|16225.3|16105.3|16229.92|16109.92|16225.3|16105.3|10
1644511350000|2022-02-10 16:42:30|16224.45|16104.45|16221.12|16101.12|16224.45|16104.45|16221.12|16101.12|10
1644511360000|2022-02-10 16:42:40|16221.44|16101.44|16220.32|16100.32|16222.88|16102.88|16220.32|16100.32|10
1644511370000|2022-02-10 16:42:50|16220.7|16100.7|16218.95|16098.95|16220.7|16100.7|16217.66|16097.66|9
1644511380000|2022-02-10 16:43:00|16219.36|16099.36|16219.02|16099.02|16219.36|16099.36|16218.58|16098.58|10
1644511390000|2022-02-10 16:43:10|16220.73|16100.73|16222.57|16102.57|16222.57|16102.57|16220.64|16100.64|10
1644511400000|2022-02-10 16:43:20|16222.83|16102.83|16227.54|16107.54|16228.2|16108.2|16222.83|16102.83|10
1644511410000|2022-02-10 16:43:30|16228.11|16108.11|16227.42|16107.42|16228.87|16108.87|16227.29|16107.29|9
1644511420000|2022-02-10 16:43:40|16227.09|16107.09|16223|16103|16227.09|16107.09|16222.61|16102.61|10
1644511430000|2022-02-10 16:43:50|16221.85|16101.85|16215.1|16095.1|16221.85|16101.85|16215.1|16095.1|10
1644511440000|2022-02-10 16:44:00|16214.94|16094.94|16211.93|16091.93|16215.18|16095.18|16211.91|16091.91|10
1644511450000|2022-02-10 16:44:10|16213.11|16093.11|16213.61|16093.61|16214.42|16094.42|16212.86|16092.86|10
1644511460000|2022-02-10 16:44:20|16213.67|16093.67|16213.07|16093.07|16213.96|16093.96|16212.95|16092.95|10
1644511470000|2022-02-10 16:44:30|16213.44|16093.44|16213.53|16093.53|16213.55|16093.55|16211.97|16091.97|10
1644511480000|2022-02-10 16:44:40|16213.59|16093.59|16220.69|16100.69|16220.69|16100.69|16213.59|16093.59|10
1644511490000|2022-02-10 16:44:50|16221.96|16101.96|16223.62|16103.62|16223.62|16103.62|16221.96|16101.96|10
1644511500000|2022-02-10 16:45:00|16223.17|16103.17|16229.12|16109.12|16229.12|16109.12|16223.17|16103.17|10
1644511510000|2022-02-10 16:45:10|16229.36|16109.36|16230.32|16110.32|16231.57|16111.57|16229.36|16109.36|10
1644511520000|2022-02-10 16:45:20|16229.79|16109.79|16226.69|16106.69|16229.79|16109.79|16226.31|16106.31|8
1644511530000|2022-02-10 16:45:30|16226.36|16106.36|16228.96|16108.96|16228.96|16108.96|16226.25|16106.25|10
1644511540000|2022-02-10 16:45:40|16229.68|16109.68|16235.92|16115.92|16235.92|16115.92|16229.68|16109.68|10
1644511550000|2022-02-10 16:45:50|16235.59|16115.59|16238.48|16118.48|16238.48|16118.48|16235.59|16115.59|10
1644511560000|2022-02-10 16:46:00|16237.97|16117.97|16247.83|16127.83|16247.83|16127.83|16237.89|16117.89|10
1644511570000|2022-02-10 16:46:10|16248.34|16128.34|16254.52|16134.52|16254.57|16134.57|16248.34|16128.34|10
1644511580000|2022-02-10 16:46:20|16255.5|16135.5|16260.87|16140.87|16260.87|16140.87|16255.5|16135.5|10
1644511590000|2022-02-10 16:46:30|16261.01|16141.01|16262.78|16142.78|16264.11|16144.11|16261.01|16141.01|10
1644511600000|2022-02-10 16:46:40|16262.9|16142.9|16264.24|16144.24|16264.27|16144.27|16262.9|16142.9|10
1644511610000|2022-02-10 16:46:50|16264.08|16144.08|16264.59|16144.59|16264.8|16144.8|16264.08|16144.08|10
1644511620000|2022-02-10 16:47:00|16264.09|16144.09|16265.59|16145.59|16265.59|16145.59|16264.03|16144.03|10
1644511630000|2022-02-10 16:47:10|16265.16|16145.16|16266.38|16146.38|16266.38|16146.38|16265.03|16145.03|10
1644511640000|2022-02-10 16:47:20|16265.77|16145.77|16270.82|16150.82|16270.82|16150.82|16265.77|16145.77|10
1644511650000|2022-02-10 16:47:30|16271.24|16151.24|16272.6|16152.6|16274.07|16154.07|16271.24|16151.24|10
1644511660000|2022-02-10 16:47:40|16272.78|16152.78|16271.92|16151.92|16273.53|16153.53|16271.92|16151.92|10
1644511670000|2022-02-10 16:47:50|16272.27|16152.27|16274.12|16154.12|16274.12|16154.12|16271.93|16151.93|10
1644511680000|2022-02-10 16:48:00|16274.17|16154.17|16276.27|16156.27|16276.32|16156.32|16274.17|16154.17|10
1644511690000|2022-02-10 16:48:10|16276.42|16156.42|16279.68|16159.68|16279.94|16159.94|16276.08|16156.08|10
1644511700000|2022-02-10 16:48:20|16280.09|16160.09|16283.15|16163.15|16283.15|16163.15|16280.09|16160.09|10
1644511710000|2022-02-10 16:48:30|16284.02|16164.02|16283.7|16163.7|16284.75|16164.75|16283.7|16163.7|10
1644511720000|2022-02-10 16:48:40|16283.75|16163.75|16281.56|16161.56|16283.75|16163.75|16281.31|16161.31|10
1644511730000|2022-02-10 16:48:50|16281.3|16161.3|16276.71|16156.71|16281.3|16161.3|16276.71|16156.71|10
1644511740000|2022-02-10 16:49:00|16276.72|16156.72|16279.1|16159.1|16279.13|16159.13|16276.72|16156.72|10
1644511750000|2022-02-10 16:49:10|16279.22|16159.22|16272.64|16152.64|16279.22|16159.22|16272.64|16152.64|10
1644511760000|2022-02-10 16:49:20|16272.46|16152.46|16271.9|16151.9|16272.57|16152.57|16270.81|16150.81|10
1644511770000|2022-02-10 16:49:30|16271.37|16151.37|16271.01|16151.01|16271.52|16151.52|16270.01|16150.01|10
1644511780000|2022-02-10 16:49:40|16271.45|16151.45|16270.81|16150.81|16271.71|16151.71|16270.62|16150.62|10
1644511790000|2022-02-10 16:49:50|16270.64|16150.64|16268.86|16148.86|16270.64|16150.64|16268.66|16148.66|10
1644511800000|2022-02-10 16:50:00|16268.29|16148.29|16268.12|16148.12|16268.45|16148.45|16268.06|16148.06|8
1644511810000|2022-02-10 16:50:10|16268.2|16148.2|16272.55|16152.55|16272.55|16152.55|16268.2|16148.2|10
1644511820000|2022-02-10 16:50:20|16273.2|16153.2|16277.68|16157.68|16277.68|16157.68|16273.2|16153.2|10
1644511830000|2022-02-10 16:50:30|16278.07|16158.07|16278.14|16158.14|16278.78|16158.78|16277.88|16157.88|10
1644511840000|2022-02-10 16:50:40|16278.07|16158.07|16278.61|16158.61|16278.84|16158.84|16278.07|16158.07|10
1644511850000|2022-02-10 16:50:50|16278.22|16158.22|16277.01|16157.01|16278.22|16158.22|16277.01|16157.01|10
1644511860000|2022-02-10 16:51:00|16277.08|16157.08|16271.08|16151.08|16277.09|16157.09|16271.08|16151.08|9
1644511870000|2022-02-10 16:51:10|16270.76|16150.76|16268.56|16148.56|16271.41|16151.41|16268.56|16148.56|10
1644511880000|2022-02-10 16:51:20|16268.18|16148.18|16269.67|16149.67|16269.67|16149.67|16268.02|16148.02|10
1644511890000|2022-02-10 16:51:30|16270.06|16150.06|16275.43|16155.43|16275.43|16155.43|16270.06|16150.06|10
1644511900000|2022-02-10 16:51:40|16277.04|16157.04|16280.64|16160.64|16281.64|16161.64|16277.04|16157.04|10
1644511910000|2022-02-10 16:51:50|16280.5|16160.5|16281.57|16161.57|16281.71|16161.71|16280.5|16160.5|10
1644511920000|2022-02-10 16:52:00|16281.67|16161.67|16282.28|16162.28|16282.37|16162.37|16281.67|16161.67|10
1644511930000|2022-02-10 16:52:10|16283.09|16163.09|16286.25|16166.25|16286.25|16166.25|16283.09|16163.09|10
1644511940000|2022-02-10 16:52:20|16285.16|16165.16|16293|16173|16293.31|16173.31|16285.16|16165.16|10
1644511950000|2022-02-10 16:52:30|16293.75|16173.75|16295.27|16175.27|16296.15|16176.15|16293.75|16173.75|10
1644511960000|2022-02-10 16:52:40|16295.54|16175.54|16295.36|16175.36|16296.97|16176.97|16295.36|16175.36|10
1644511970000|2022-02-10 16:52:50|16295.31|16175.31|16295.36|16175.36|16295.68|16175.68|16294.77|16174.77|10
1644511980000|2022-02-10 16:53:00|16295.1|16175.1|16296.64|16176.64|16296.64|16176.64|16294.98|16174.98|10
1644511990000|2022-02-10 16:53:10|16297.04|16177.04|16298.57|16178.57|16298.57|16178.57|16296.65|16176.65|10
1644512000000|2022-02-10 16:53:20|16298.7|16178.7|16299.77|16179.77|16301.61|16181.61|16298.7|16178.7|10
1644512010000|2022-02-10 16:53:30|16300.24|16180.24|16302.45|16182.45|16302.45|16182.45|16299.84|16179.84|9
1644512020000|2022-02-10 16:53:40|16301.94|16181.94|16300.41|16180.41|16301.94|16181.94|16299.95|16179.95|10
1644512030000|2022-02-10 16:53:50|16299.68|16179.68|16298.73|16178.73|16299.92|16179.92|16298.34|16178.34|10
1644512040000|2022-02-10 16:54:00|16298.74|16178.74|16296.76|16176.76|16298.81|16178.81|16296.76|16176.76|10
1644512050000|2022-02-10 16:54:10|16296.52|16176.52|16294.94|16174.94|16296.52|16176.52|16294.75|16174.75|10
1644512060000|2022-02-10 16:54:20|16294.04|16174.04|16292.32|16172.32|16294.68|16174.68|16292.32|16172.32|10
1644512070000|2022-02-10 16:54:30|16292.26|16172.26|16287.87|16167.87|16292.26|16172.26|16287.39|16167.39|10
1644512080000|2022-02-10 16:54:40|16286.82|16166.82|16290.37|16170.37|16290.6|16170.6|16286.02|16166.02|10
1644512090000|2022-02-10 16:54:50|16289.72|16169.72|16290.15|16170.15|16290.67|16170.67|16289.33|16169.33|10
1644512100000|2022-02-10 16:55:00|16290.5|16170.5|16292.88|16172.88|16293.46|16173.46|16290.5|16170.5|10
1644512110000|2022-02-10 16:55:10|16292.87|16172.87|16295.4|16175.4|16295.4|16175.4|16292.87|16172.87|9
1644512120000|2022-02-10 16:55:20|16295.41|16175.41|16298.35|16178.35|16298.35|16178.35|16295.4|16175.4|8
1644512130000|2022-02-10 16:55:30|16298.42|16178.42|16303.3|16183.3|16303.3|16183.3|16298.42|16178.42|11
1644512140000|2022-02-10 16:55:40|16303.1|16183.1|16306.15|16186.15|16306.15|16186.15|16302.94|16182.94|10
1644512150000|2022-02-10 16:55:50|16306.56|16186.56|16307.89|16187.89|16308.21|16188.21|16306.56|16186.56|8
1644512160000|2022-02-10 16:56:00|16308.02|16188.02|16304.77|16184.77|16308.02|16188.02|16304.77|16184.77|12
1644512170000|2022-02-10 16:56:10|16305.2|16185.2|16311.95|16191.95|16311.95|16191.95|16305.16|16185.16|10
1644512180000|2022-02-10 16:56:20|16311.93|16191.93|16314.39|16194.39|16314.39|16194.39|16311.93|16191.93|10
1644512190000|2022-02-10 16:56:30|16313.68|16193.68|16319.77|16199.77|16319.77|16199.77|16313.68|16193.68|10
1644512200000|2022-02-10 16:56:40|16319.84|16199.84|16319.34|16199.34|16320.3|16200.3|16319.3|16199.3|10
1644512210000|2022-02-10 16:56:50|16318.89|16198.89|16320.2|16200.2|16320.29|16200.29|16318.89|16198.89|10
1644512220000|2022-02-10 16:57:00|16320.46|16200.46|16314.2|16194.2|16320.46|16200.46|16314.2|16194.2|10
1644512230000|2022-02-10 16:57:10|16313.99|16193.99|16318.36|16198.36|16318.36|16198.36|16313.99|16193.99|10
1644512240000|2022-02-10 16:57:20|16318.58|16198.58|16317.62|16197.62|16319.65|16199.65|16317.62|16197.62|10
1644512250000|2022-02-10 16:57:30|16318.66|16198.66|16321.53|16201.53|16321.53|16201.53|16317.56|16197.56|10
1644512260000|2022-02-10 16:57:40|16322.35|16202.35|16325.97|16205.97|16326.13|16206.13|16322.35|16202.35|10
1644512270000|2022-02-10 16:57:50|16326.42|16206.42|16324.43|16204.43|16326.42|16206.42|16324.41|16204.41|10
1644512280000|2022-02-10 16:58:00|16324.18|16204.18|16323.73|16203.73|16324.18|16204.18|16323.26|16203.26|10
1644512290000|2022-02-10 16:58:10|16324.4|16204.4|16323.64|16203.64|16325.73|16205.73|16323.64|16203.64|9
1644512300000|2022-02-10 16:58:20|16322.66|16202.66|16324.73|16204.73|16324.73|16204.73|16322.6|16202.6|10
1644512310000|2022-02-10 16:58:30|16324.13|16204.13|16322.01|16202.01|16324.36|16204.36|16322.01|16202.01|9
1644512320000|2022-02-10 16:58:40|16322.19|16202.19|16316.66|16196.66|16322.19|16202.19|16316.66|16196.66|10
1644512330000|2022-02-10 16:58:50|16317.34|16197.34|16315.95|16195.95|16317.34|16197.34|16315.49|16195.49|10
1644512340000|2022-02-10 16:59:00|16316.09|16196.09|16316.16|16196.16|16316.19|16196.19|16315.54|16195.54|10
1644512350000|2022-02-10 16:59:10|16316.1|16196.1|16322.3|16202.3|16322.3|16202.3|16316.04|16196.04|10
1644512360000|2022-02-10 16:59:20|16323.22|16203.22|16324.04|16204.04|16324.04|16204.04|16322.3|16202.3|10
1644512370000|2022-02-10 16:59:30|16323.98|16203.98|16328.23|16208.23|16328.23|16208.23|16323.63|16203.63|10
1644512380000|2022-02-10 16:59:40|16328.47|16208.47|16332.11|16212.11|16332.37|16212.37|16328.47|16208.47|10
1644512390000|2022-02-10 16:59:50|16331.68|16211.68|16330.18|16210.18|16332.01|16212.01|16330.18|16210.18|10
1644512400000|2022-02-10 17:00:00|16329.84|16209.84|16327.8|16207.8|16329.98|16209.98|16327.45|16207.45|10
1644512410000|2022-02-10 17:00:10|16328.42|16208.42|16329.24|16209.24|16330.63|16210.63|16328.33|16208.33|10
1644512420000|2022-02-10 17:00:20|16328.86|16208.86|16328.24|16208.24|16328.86|16208.86|16327.41|16207.41|7
1644512430000|2022-02-10 17:00:30|16328.84|16208.84|16324.82|16204.82|16328.84|16208.84|16324.82|16204.82|10
1644512440000|2022-02-10 17:00:40|16324.17|16204.17|16321.45|16201.45|16324.17|16204.17|16321.04|16201.04|10
1644512450000|2022-02-10 17:00:50|16321.98|16201.98|16324.36|16204.36|16324.36|16204.36|16321.98|16201.98|10
1644512460000|2022-02-10 17:01:00|16324.96|16204.96|16327.07|16207.07|16327.35|16207.35|16324.96|16204.96|10
1644512470000|2022-02-10 17:01:10|16327.52|16207.52|16324.66|16204.66|16328.28|16208.28|16324.66|16204.66|10
1644512480000|2022-02-10 17:01:20|16323.91|16203.91|16323.75|16203.75|16324.33|16204.33|16322.66|16202.66|10
1644512490000|2022-02-10 17:01:30|16324.13|16204.13|16322.94|16202.94|16324.13|16204.13|16322.94|16202.94|9
1644512500000|2022-02-10 17:01:40|16323.03|16203.03|16323.97|16203.97|16323.97|16203.97|16319.34|16199.34|10
1644512510000|2022-02-10 17:01:50|16324.51|16204.51|16327.76|16207.76|16327.76|16207.76|16324.48|16204.48|10
1644512520000|2022-02-10 17:02:00|16330.32|16210.32|16333.26|16213.26|16333.46|16213.46|16330.32|16210.32|10
1644512530000|2022-02-10 17:02:10|16333.52|16213.52|16333.08|16213.08|16333.52|16213.52|16331.41|16211.41|10
1644512540000|2022-02-10 17:02:20|16333.33|16213.33|16335.42|16215.42|16335.49|16215.49|16333.33|16213.33|10
1644512550000|2022-02-10 17:02:30|16335.37|16215.37|16334.54|16214.54|16335.8|16215.8|16334.23|16214.23|9
1644512560000|2022-02-10 17:02:40|16333.94|16213.94|16333.14|16213.14|16334.85|16214.85|16333.14|16213.14|9
1644512570000|2022-02-10 17:02:50|16332.84|16212.84|16331.66|16211.66|16333.07|16213.07|16331.66|16211.66|9
1644512580000|2022-02-10 17:03:00|16331.54|16211.54|16322.56|16202.56|16331.54|16211.54|16322.56|16202.56|10
1644512590000|2022-02-10 17:03:10|16321.04|16201.04|16312.03|16192.03|16321.04|16201.04|16311.94|16191.94|10
1644512600000|2022-02-10 17:03:20|16310.77|16190.77|16304.23|16184.23|16310.77|16190.77|16304.23|16184.23|9
1644512610000|2022-02-10 17:03:30|16303.41|16183.41|16304.78|16184.78|16304.78|16184.78|16302.55|16182.55|10
1644512620000|2022-02-10 17:03:40|16304.7|16184.7|16309.9|16189.9|16309.9|16189.9|16304.7|16184.7|9
1644512630000|2022-02-10 17:03:50|16310.57|16190.57|16315.22|16195.22|16315.31|16195.31|16310.16|16190.16|10
1644512640000|2022-02-10 17:04:00|16315.15|16195.15|16319.89|16199.89|16319.89|16199.89|16315.15|16195.15|10
1644512650000|2022-02-10 17:04:10|16320.83|16200.83|16322.88|16202.88|16324.54|16204.54|16320.83|16200.83|10
1644512660000|2022-02-10 17:04:20|16322.8|16202.8|16315.27|16195.27|16322.8|16202.8|16314.81|16194.81|10
1644512670000|2022-02-10 17:04:30|16314.85|16194.85|16311.26|16191.26|16314.85|16194.85|16311.26|16191.26|9
1644512680000|2022-02-10 17:04:40|16311.34|16191.34|16311.04|16191.04|16311.71|16191.71|16310.94|16190.94|10
1644512690000|2022-02-10 17:04:50|16311.07|16191.07|16309.78|16189.78|16311.71|16191.71|16309.78|16189.78|10
1644512700000|2022-02-10 17:05:00|16309.89|16189.89|16308.65|16188.65|16309.89|16189.89|16307.46|16187.46|10
1644512710000|2022-02-10 17:05:10|16308.73|16188.73|16312.59|16192.59|16312.59|16192.59|16308.53|16188.53|10
1644512720000|2022-02-10 17:05:20|16312.88|16192.88|16316.19|16196.19|16316.19|16196.19|16312.88|16192.88|10
1644512730000|2022-02-10 17:05:30|16316.61|16196.61|16317.7|16197.7|16317.7|16197.7|16315.59|16195.59|10
1644512740000|2022-02-10 17:05:40|16316.76|16196.76|16317.89|16197.89|16317.89|16197.89|16316.76|16196.76|8
1644512750000|2022-02-10 17:05:50|16318.3|16198.3|16319.18|16199.18|16319.18|16199.18|16318.19|16198.19|10
1644512760000|2022-02-10 17:06:00|16318.95|16198.95|16318.56|16198.56|16319.67|16199.67|16318.36|16198.36|9
1644512770000|2022-02-10 17:06:10|16318.2|16198.2|16319.99|16199.99|16320.26|16200.26|16317.17|16197.17|10
1644512780000|2022-02-10 17:06:20|16319.61|16199.61|16320.72|16200.72|16320.72|16200.72|16319.59|16199.59|10
1644512790000|2022-02-10 17:06:30|16320.39|16200.39|16319.24|16199.24|16320.45|16200.45|16319.24|16199.24|10
1644512800000|2022-02-10 17:06:40|16318.45|16198.45|16316.9|16196.9|16318.45|16198.45|16316.75|16196.75|10
1644512810000|2022-02-10 17:06:50|16316.92|16196.92|16317.49|16197.49|16318.02|16198.02|16316.39|16196.39|10
1644512820000|2022-02-10 17:07:00|16318.06|16198.06|16322.5|16202.5|16322.5|16202.5|16317.7|16197.7|10
1644512830000|2022-02-10 17:07:10|16322.53|16202.53|16324.73|16204.73|16324.73|16204.73|16322.53|16202.53|10
1644512840000|2022-02-10 17:07:20|16325.3|16205.3|16325.6|16205.6|16326.03|16206.03|16325|16205|10
1644512850000|2022-02-10 17:07:30|16326.22|16206.22|16328.43|16208.43|16328.43|16208.43|16326.22|16206.22|9
1644512860000|2022-02-10 17:07:40|16328.54|16208.54|16330.02|16210.02|16330.02|16210.02|16328.21|16208.21|9
1644512870000|2022-02-10 17:07:50|16329.47|16209.47|16330.3|16210.3|16331.07|16211.07|16329.45|16209.45|10
1644512880000|2022-02-10 17:08:00|16329.64|16209.64|16330.32|16210.32|16330.47|16210.47|16329.49|16209.49|10
1644512890000|2022-02-10 17:08:10|16330.38|16210.38|16331.52|16211.52|16331.52|16211.52|16330.05|16210.05|10
1644512900000|2022-02-10 17:08:20|16332.04|16212.04|16335.07|16215.07|16335.07|16215.07|16332.04|16212.04|10
1644512910000|2022-02-10 17:08:30|16335.25|16215.25|16341.75|16221.75|16342.04|16222.04|16335.14|16215.14|10
1644512920000|2022-02-10 17:08:40|16341.76|16221.76|16341.94|16221.94|16341.94|16221.94|16340.6|16220.6|10
1644512930000|2022-02-10 17:08:50|16342.13|16222.13|16341.57|16221.57|16343.15|16223.15|16341.57|16221.57|10
1644512940000|2022-02-10 17:09:00|16341.37|16221.37|16342.28|16222.28|16342.28|16222.28|16341.37|16221.37|10
1644512950000|2022-02-10 17:09:10|16342.68|16222.68|16342.66|16222.66|16343.19|16223.19|16342.19|16222.19|10
1644512960000|2022-02-10 17:09:20|16342.52|16222.52|16338.21|16218.21|16342.52|16222.52|16337.89|16217.89|10
1644512970000|2022-02-10 17:09:30|16338.31|16218.31|16339.15|16219.15|16339.15|16219.15|16338.04|16218.04|10
1644512980000|2022-02-10 17:09:40|16339.04|16219.04|16337.33|16217.33|16339.04|16219.04|16337.23|16217.23|9
1644512990000|2022-02-10 17:09:50|16337.27|16217.27|16336.75|16216.75|16339.1|16219.1|16336.75|16216.75|10
1644513000000|2022-02-10 17:10:00|16336.71|16216.71|16336|16216|16337.07|16217.07|16335.46|16215.46|10
1644513010000|2022-02-10 17:10:10|16336.43|16216.43|16339.31|16219.31|16339.41|16219.41|16336.43|16216.43|10
1644513020000|2022-02-10 17:10:20|16339.08|16219.08|16345.16|16225.16|16345.16|16225.16|16339.08|16219.08|10
1644513030000|2022-02-10 17:10:30|16344.97|16224.97|16365.63|16245.63|16365.97|16245.97|16344.97|16224.97|10
1644513040000|2022-02-10 17:10:40|16367.15|16247.15|16369.58|16249.58|16369.58|16249.58|16366.46|16246.46|10
1644513050000|2022-02-10 17:10:50|16369.51|16249.51|16372.64|16252.64|16374|16254|16369.27|16249.27|10
1644513060000|2022-02-10 17:11:00|16371.87|16251.87|16361.31|16241.31|16372.26|16252.26|16361.31|16241.31|10
1644513070000|2022-02-10 17:11:10|16359.38|16239.38|16356.41|16236.41|16359.38|16239.38|16356.27|16236.27|10
1644513080000|2022-02-10 17:11:20|16356.97|16236.97|16359.69|16239.69|16360.97|16240.97|16356.97|16236.97|10
1644513090000|2022-02-10 17:11:30|16359.73|16239.73|16357.59|16237.59|16359.87|16239.87|16357.59|16237.59|10
1644513100000|2022-02-10 17:11:40|16357.07|16237.07|16354.4|16234.4|16357.37|16237.37|16354.4|16234.4|10
1644513110000|2022-02-10 17:11:50|16353.56|16233.56|16347.19|16227.19|16353.56|16233.56|16347.19|16227.19|10
1644513120000|2022-02-10 17:12:00|16346.61|16226.61|16343.62|16223.62|16346.61|16226.61|16343.62|16223.62|10
1644513130000|2022-02-10 17:12:10|16343.39|16223.39|16342.04|16222.04|16343.45|16223.45|16341.5|16221.5|10
1644513140000|2022-02-10 17:12:20|16342.76|16222.76|16342.73|16222.73|16343.28|16223.28|16341.84|16221.84|10
1644513150000|2022-02-10 17:12:30|16343.2|16223.2|16344.29|16224.29|16344.32|16224.32|16342.95|16222.95|10
1644513160000|2022-02-10 17:12:40|16344.08|16224.08|16339.8|16219.8|16344.41|16224.41|16339.8|16219.8|10
1644513170000|2022-02-10 17:12:50|16339|16219|16333.02|16213.02|16339|16219|16332.77|16212.77|10
1644513180000|2022-02-10 17:13:00|16332.98|16212.98|16341.5|16221.5|16341.5|16221.5|16332.98|16212.98|10
1644513190000|2022-02-10 17:13:10|16344|16224|16348.46|16228.46|16349.69|16229.69|16344|16224|10
1644513200000|2022-02-10 17:13:20|16347.64|16227.64|16351.27|16231.27|16351.27|16231.27|16347.64|16227.64|10
1644513210000|2022-02-10 17:13:30|16350.83|16230.83|16346.99|16226.99|16351.28|16231.28|16346.99|16226.99|10
1644513220000|2022-02-10 17:13:40|16347.55|16227.55|16350.42|16230.42|16350.52|16230.52|16347.55|16227.55|10
1644513230000|2022-02-10 17:13:50|16351.34|16231.34|16362.49|16242.49|16362.49|16242.49|16351.09|16231.09|10
1644513240000|2022-02-10 17:14:00|16362.91|16242.91|16372.81|16252.81|16372.81|16252.81|16362.91|16242.91|10
1644513250000|2022-02-10 17:14:10|16374.49|16254.49|16374.7|16254.7|16377.63|16257.63|16374.1|16254.1|10
1644513260000|2022-02-10 17:14:20|16373.38|16253.38|16370.81|16250.81|16373.63|16253.63|16370.62|16250.62|10
1644513270000|2022-02-10 17:14:30|16370.44|16250.44|16369.7|16249.7|16370.44|16250.44|16368.38|16248.38|10
1644513280000|2022-02-10 17:14:40|16370.81|16250.81|16372.22|16252.22|16372.64|16252.64|16370.81|16250.81|10
1644513290000|2022-02-10 17:14:50|16373.52|16253.52|16378.23|16258.23|16378.23|16258.23|16373.42|16253.42|10
1644513300000|2022-02-10 17:15:00|16378.45|16258.45|16386.77|16266.77|16387.33|16267.33|16378.45|16258.45|10
1644513310000|2022-02-10 17:15:10|16386.87|16266.87|16377.1|16257.1|16392.99|16272.99|16377.1|16257.1|10
1644513320000|2022-02-10 17:15:20|16375.15|16255.15|16379.68|16259.68|16379.68|16259.68|16373.65|16253.65|10
1644513330000|2022-02-10 17:15:30|16379.9|16259.9|16380.83|16260.83|16382.55|16262.55|16379.9|16259.9|10
1644513340000|2022-02-10 17:15:40|16380.26|16260.26|16378.05|16258.05|16380.26|16260.26|16377.44|16257.44|10
1644513350000|2022-02-10 17:15:50|16377.95|16257.95|16381.56|16261.56|16381.89|16261.89|16377.95|16257.95|10
1644513360000|2022-02-10 17:16:00|16382.58|16262.58|16381.62|16261.62|16383.51|16263.51|16381.62|16261.62|10
1644513370000|2022-02-10 17:16:10|16380.67|16260.67|16380.2|16260.2|16382.1|16262.1|16380.2|16260.2|10
1644513380000|2022-02-10 17:16:20|16380.46|16260.46|16381.5|16261.5|16381.73|16261.73|16380.46|16260.46|10
1644513390000|2022-02-10 17:16:30|16381.23|16261.23|16372.47|16252.47|16381.44|16261.44|16372.47|16252.47|10
1644513400000|2022-02-10 17:16:40|16370.68|16250.68|16371.97|16251.97|16372.41|16252.41|16370.6|16250.6|10
1644513410000|2022-02-10 17:16:50|16371.71|16251.71|16372.57|16252.57|16373.49|16253.49|16371.71|16251.71|10
1644513420000|2022-02-10 17:17:00|16372.95|16252.95|16375.23|16255.23|16375.23|16255.23|16372.95|16252.95|10
1644513430000|2022-02-10 17:17:10|16375|16255|16380.59|16260.59|16380.59|16260.59|16375|16255|10
1644513440000|2022-02-10 17:17:20|16381.23|16261.23|16384.47|16264.47|16384.72|16264.72|16381.12|16261.12|10
1644513450000|2022-02-10 17:17:30|16384.53|16264.53|16387.79|16267.79|16387.79|16267.79|16384.53|16264.53|10
1644513460000|2022-02-10 17:17:40|16388.32|16268.32|16399.31|16279.31|16399.31|16279.31|16388.32|16268.32|10
1644513470000|2022-02-10 17:17:50|16402.26|16282.26|16411.24|16291.24|16411.24|16291.24|16402.26|16282.26|10
1644513480000|2022-02-10 17:18:00|16411.02|16291.02|16417.77|16297.77|16418.01|16298.01|16410.51|16290.51|10
1644513490000|2022-02-10 17:18:10|16417.89|16297.89|16421.46|16301.46|16423.2|16303.2|16417.89|16297.89|10
1644513500000|2022-02-10 17:18:20|16421.28|16301.28|16416.73|16296.73|16421.49|16301.49|16416.73|16296.73|9
1644513510000|2022-02-10 17:18:30|16415.23|16295.23|16412.55|16292.55|16415.25|16295.25|16412.55|16292.55|10
1644513520000|2022-02-10 17:18:40|16412.58|16292.58|16411.69|16291.69|16413.11|16293.11|16411.69|16291.69|10
1644513530000|2022-02-10 17:18:50|16412.59|16292.59|16412.31|16292.31|16412.59|16292.59|16411.59|16291.59|10
1644513540000|2022-02-10 17:19:00|16412.08|16292.08|16403.21|16283.21|16412.08|16292.08|16403.21|16283.21|9
1644513550000|2022-02-10 17:19:10|16403.1|16283.1|16387.21|16267.21|16403.35|16283.35|16387.21|16267.21|10
1644513560000|2022-02-10 17:19:20|16386.29|16266.29|16382.03|16262.03|16386.29|16266.29|16382.03|16262.03|10
1644513570000|2022-02-10 17:19:30|16381.99|16261.99|16379.44|16259.44|16381.99|16261.99|16379.44|16259.44|10
1644513580000|2022-02-10 17:19:40|16378.44|16258.44|16373.83|16253.83|16378.44|16258.44|16373.39|16253.39|10
1644513590000|2022-02-10 17:19:50|16373.1|16253.1|16372.89|16252.89|16373.1|16253.1|16372.19|16252.19|10
1644513600000|2022-02-10 17:20:00|16373.36|16253.36|16368.65|16248.65|16373.43|16253.43|16368.37|16248.37|10
1644513610000|2022-02-10 17:20:10|16369.32|16249.32|16371.29|16251.29|16371.75|16251.75|16368.71|16248.71|10
1644513620000|2022-02-10 17:20:20|16372.22|16252.22|16373.7|16253.7|16374.54|16254.54|16372.22|16252.22|10
1644513630000|2022-02-10 17:20:30|16373.43|16253.43|16369.43|16249.43|16373.47|16253.47|16369.43|16249.43|10
1644513640000|2022-02-10 17:20:40|16369.12|16249.12|16366.08|16246.08|16369.12|16249.12|16365.68|16245.68|10
1644513650000|2022-02-10 17:20:50|16365.99|16245.99|16364.61|16244.61|16365.99|16245.99|16364.61|16244.61|10
1644513660000|2022-02-10 17:21:00|16365.16|16245.16|16367.17|16247.17|16368.14|16248.14|16365.01|16245.01|10
1644513670000|2022-02-10 17:21:10|16367.86|16247.86|16364.54|16244.54|16368.75|16248.75|16364.54|16244.54|10
1644513680000|2022-02-10 17:21:20|16364.08|16244.08|16360.25|16240.25|16364.08|16244.08|16360.03|16240.03|10
1644513690000|2022-02-10 17:21:30|16360.34|16240.34|16361.16|16241.16|16361.24|16241.24|16360.25|16240.25|9
1644513700000|2022-02-10 17:21:40|16360.89|16240.89|16359.87|16239.87|16361.21|16241.21|16359.87|16239.87|10
1644513710000|2022-02-10 17:21:50|16359.47|16239.47|16362.57|16242.57|16362.59|16242.59|16359.19|16239.19|10
1644513720000|2022-02-10 17:22:00|16362.94|16242.94|16365.08|16245.08|16365.21|16245.21|16362.94|16242.94|10
1644513730000|2022-02-10 17:22:10|16365.11|16245.11|16363.48|16243.48|16365.11|16245.11|16362.51|16242.51|10
1644513740000|2022-02-10 17:22:20|16363.25|16243.25|16363.83|16243.83|16364.04|16244.04|16363.25|16243.25|10
1644513750000|2022-02-10 17:22:30|16364.42|16244.42|16361.88|16241.88|16364.42|16244.42|16361.47|16241.47|10
1644513760000|2022-02-10 17:22:40|16362.34|16242.34|16365.21|16245.21|16365.21|16245.21|16362.08|16242.08|10
1644513770000|2022-02-10 17:22:50|16364.97|16244.97|16366.96|16246.96|16366.96|16246.96|16364.97|16244.97|10
1644513780000|2022-02-10 17:23:00|16366.35|16246.35|16367.78|16247.78|16367.78|16247.78|16365.89|16245.89|10
1644513790000|2022-02-10 17:23:10|16368.06|16248.06|16371.61|16251.61|16371.61|16251.61|16367.99|16247.99|10
1644513800000|2022-02-10 17:23:20|16372.02|16252.02|16372.03|16252.03|16372.79|16252.79|16372.02|16252.02|10
1644513810000|2022-02-10 17:23:30|16371.83|16251.83|16370.66|16250.66|16372.11|16252.11|16370.62|16250.62|10
1644513820000|2022-02-10 17:23:40|16368.67|16248.67|16365.3|16245.3|16368.79|16248.79|16365.3|16245.3|10
1644513830000|2022-02-10 17:23:50|16365.36|16245.36|16363.82|16243.82|16365.36|16245.36|16363.55|16243.55|10
1644513840000|2022-02-10 17:24:00|16363.95|16243.95|16364.61|16244.61|16364.99|16244.99|16363.95|16243.95|10
1644513850000|2022-02-10 17:24:10|16364.99|16244.99|16367.77|16247.77|16367.77|16247.77|16364.82|16244.82|10
1644513860000|2022-02-10 17:24:20|16368.13|16248.13|16369.53|16249.53|16370.07|16250.07|16367.64|16247.64|10
1644513870000|2022-02-10 17:24:30|16370.03|16250.03|16368.44|16248.44|16370.03|16250.03|16368.4|16248.4|10
1644513880000|2022-02-10 17:24:40|16367.8|16247.8|16366.08|16246.08|16368.2|16248.2|16365.99|16245.99|10
1644513890000|2022-02-10 17:24:50|16365.64|16245.64|16364.62|16244.62|16365.64|16245.64|16364.22|16244.22|9
1644513900000|2022-02-10 17:25:00|16365.15|16245.15|16366|16246|16366|16246|16365.15|16245.15|10
1644513910000|2022-02-10 17:25:10|16365.97|16245.97|16367.57|16247.57|16367.85|16247.85|16365.79|16245.79|10
1644513920000|2022-02-10 17:25:20|16367.67|16247.67|16369.4|16249.4|16369.52|16249.52|16367.39|16247.39|10
1644513930000|2022-02-10 17:25:30|16369.75|16249.75|16374.47|16254.47|16374.47|16254.47|16369.75|16249.75|10
1644513940000|2022-02-10 17:25:40|16374.63|16254.63|16380.86|16260.86|16380.86|16260.86|16374.63|16254.63|10
1644513950000|2022-02-10 17:25:50|16383.47|16263.47|16386.75|16266.75|16386.75|16266.75|16383.47|16263.47|10
1644513960000|2022-02-10 17:26:00|16386.77|16266.77|16391.81|16271.81|16391.97|16271.97|16386.77|16266.77|10
1644513970000|2022-02-10 17:26:10|16391.69|16271.69|16398.35|16278.35|16398.35|16278.35|16391.53|16271.53|10
1644513980000|2022-02-10 17:26:20|16397.57|16277.57|16398.42|16278.42|16398.96|16278.96|16397.57|16277.57|9
1644513990000|2022-02-10 17:26:30|16398.23|16278.23|16398.19|16278.19|16398.28|16278.28|16397.71|16277.71|9
1644514000000|2022-02-10 17:26:40|16398.33|16278.33|16397.65|16277.65|16398.33|16278.33|16396.54|16276.54|9
1644514010000|2022-02-10 17:26:50|16397.18|16277.18|16393.84|16273.84|16397.41|16277.41|16393.84|16273.84|10
1644514020000|2022-02-10 17:27:00|16392.41|16272.41|16393.13|16273.13|16393.13|16273.13|16390.97|16270.97|10
1644514030000|2022-02-10 17:27:10|16392.64|16272.64|16392.69|16272.69|16393.98|16273.98|16392.64|16272.64|10
1644514040000|2022-02-10 17:27:20|16393.11|16273.11|16392.84|16272.84|16393.12|16273.12|16391.7|16271.7|10
1644514050000|2022-02-10 17:27:30|16393.39|16273.39|16395.06|16275.06|16395.06|16275.06|16392.93|16272.93|10
1644514060000|2022-02-10 17:27:40|16395.31|16275.31|16396.9|16276.9|16397.19|16277.19|16395.31|16275.31|10
1644514070000|2022-02-10 17:27:50|16396.69|16276.69|16398.59|16278.59|16398.86|16278.86|16396.68|16276.68|10
1644514080000|2022-02-10 17:28:00|16399.81|16279.81|16400.86|16280.86|16401.26|16281.26|16399.75|16279.75|10
1644514090000|2022-02-10 17:28:10|16400.24|16280.24|16400.67|16280.67|16400.81|16280.81|16399.94|16279.94|10
1644514100000|2022-02-10 17:28:20|16400.74|16280.74|16400.82|16280.82|16401.1|16281.1|16400.65|16280.65|10
1644514110000|2022-02-10 17:28:30|16400.69|16280.69|16399.83|16279.83|16401.06|16281.06|16399.82|16279.82|10
1644514120000|2022-02-10 17:28:40|16400.38|16280.38|16402.03|16282.03|16402.03|16282.03|16400.2|16280.2|10
1644514130000|2022-02-10 17:28:50|16401.87|16281.87|16402.31|16282.31|16402.55|16282.55|16401.87|16281.87|10
1644514140000|2022-02-10 17:29:00|16401.93|16281.93|16406.42|16286.42|16406.42|16286.42|16401.93|16281.93|10
1644514150000|2022-02-10 17:29:10|16407.03|16287.03|16404.65|16284.65|16407.03|16287.03|16404.65|16284.65|10
1644514160000|2022-02-10 17:29:20|16404.59|16284.59|16402.86|16282.86|16404.69|16284.69|16402.86|16282.86|10
1644514170000|2022-02-10 17:29:30|16402.92|16282.92|16403.32|16283.32|16403.32|16283.32|16400.36|16280.36|10
1644514180000|2022-02-10 17:29:40|16403.59|16283.59|16405.8|16285.8|16405.8|16285.8|16403.59|16283.59|9
1644514190000|2022-02-10 17:29:50|16405.27|16285.27|16406.9|16286.9|16406.9|16286.9|16405.2|16285.2|10
1644514200000|2022-02-10 17:30:00|16407.47|16287.47|16408.44|16288.44|16408.52|16288.52|16407.11|16287.11|10
1644514210000|2022-02-10 17:30:10|16408.79|16288.79|16420.08|16300.08|16420.08|16300.08|16408.79|16288.79|10
1644514220000|2022-02-10 17:30:20|16422.12|16302.12|16426.82|16306.82|16427.31|16307.31|16422.12|16302.12|10
1644514230000|2022-02-10 17:30:30|16427.27|16307.27|16424.21|16304.21|16427.27|16307.27|16423.81|16303.81|10
1644514240000|2022-02-10 17:30:40|16423.95|16303.95|16423.83|16303.83|16426.51|16306.51|16423.73|16303.73|10
1644514250000|2022-02-10 17:30:50|16423.61|16303.61|16425.96|16305.96|16425.96|16305.96|16423.61|16303.61|10
1644514260000|2022-02-10 17:31:00|16425.18|16305.18|16413.43|16293.43|16425.18|16305.18|16412.88|16292.88|10
1644514270000|2022-02-10 17:31:10|16412.52|16292.52|16408.07|16288.07|16412.64|16292.64|16408.07|16288.07|10
1644514280000|2022-02-10 17:31:20|16406.96|16286.96|16388.5|16268.5|16406.96|16286.96|16388.5|16268.5|10
1644514290000|2022-02-10 17:31:30|16387.17|16267.17|16367.04|16247.04|16387.17|16267.17|16367.04|16247.04|10
1644514300000|2022-02-10 17:31:40|16365.61|16245.61|16361.7|16241.7|16365.61|16245.61|16360.63|16240.63|10
1644514310000|2022-02-10 17:31:50|16364.15|16244.15|16367.32|16247.32|16367.32|16247.32|16363.37|16243.37|10
1644514320000|2022-02-10 17:32:00|16366.54|16246.54|16366.3|16246.3|16367.62|16247.62|16365.65|16245.65|10
1644514330000|2022-02-10 17:32:10|16365.31|16245.31|16361.82|16241.82|16365.31|16245.31|16361.82|16241.82|10
1644514340000|2022-02-10 17:32:20|16360.77|16240.77|16355.85|16235.85|16360.77|16240.77|16355.85|16235.85|10
1644514350000|2022-02-10 17:32:30|16355.12|16235.12|16354.34|16234.34|16356.22|16236.22|16354.11|16234.11|10
1644514360000|2022-02-10 17:32:40|16353.76|16233.76|16354.57|16234.57|16354.57|16234.57|16353.19|16233.19|9
1644514370000|2022-02-10 17:32:50|16354.82|16234.82|16359.27|16239.27|16359.27|16239.27|16354.82|16234.82|10
1644514380000|2022-02-10 17:33:00|16359.39|16239.39|16362.93|16242.93|16362.93|16242.93|16359.39|16239.39|10
1644514390000|2022-02-10 17:33:10|16362.91|16242.91|16362.85|16242.85|16364.74|16244.74|16362.74|16242.74|10
1644514400000|2022-02-10 17:33:20|16362.19|16242.19|16359.58|16239.58|16362.19|16242.19|16358.67|16238.67|10
1644514410000|2022-02-10 17:33:30|16359.74|16239.74|16360.2|16240.2|16360.84|16240.84|16359.56|16239.56|10
1644514420000|2022-02-10 17:33:40|16359.83|16239.83|16359.66|16239.66|16360.71|16240.71|16359.66|16239.66|10
1644514430000|2022-02-10 17:33:50|16359.85|16239.85|16352.84|16232.84|16359.85|16239.85|16352.84|16232.84|10
1644514440000|2022-02-10 17:34:00|16350.96|16230.96|16345.92|16225.92|16350.96|16230.96|16345.92|16225.92|10
1644514450000|2022-02-10 17:34:10|16346.61|16226.61|16349.9|16229.9|16349.9|16229.9|16346.46|16226.46|9
1644514460000|2022-02-10 17:34:20|16350.13|16230.13|16349.5|16229.5|16351.1|16231.1|16349.5|16229.5|10
1644514470000|2022-02-10 17:34:30|16348.92|16228.92|16347.99|16227.99|16349.67|16229.67|16347.98|16227.98|10
1644514480000|2022-02-10 17:34:40|16348.04|16228.04|16346.66|16226.66|16348.04|16228.04|16346.18|16226.18|10
1644514490000|2022-02-10 17:34:50|16346.38|16226.38|16346.53|16226.53|16347.11|16227.11|16346.18|16226.18|10
1644514500000|2022-02-10 17:35:00|16346.2|16226.2|16349.66|16229.66|16349.66|16229.66|16345.78|16225.78|10
1644514510000|2022-02-10 17:35:10|16349.22|16229.22|16353.66|16233.66|16353.66|16233.66|16349.22|16229.22|10
1644514520000|2022-02-10 17:35:20|16354.26|16234.26|16356.45|16236.45|16356.45|16236.45|16353.95|16233.95|10
1644514530000|2022-02-10 17:35:30|16356.74|16236.74|16360.49|16240.49|16360.49|16240.49|16356.37|16236.37|9
1644514540000|2022-02-10 17:35:40|16360.88|16240.88|16363.63|16243.63|16363.77|16243.77|16360.88|16240.88|10
1644514550000|2022-02-10 17:35:50|16363.36|16243.36|16360.98|16240.98|16363.36|16243.36|16360.98|16240.98|10
1644514560000|2022-02-10 17:36:00|16360.79|16240.79|16359.07|16239.07|16360.79|16240.79|16358.89|16238.89|10
1644514570000|2022-02-10 17:36:10|16358.35|16238.35|16358.58|16238.58|16358.86|16238.86|16358.09|16238.09|10
1644514580000|2022-02-10 17:36:20|16358.65|16238.65|16359.35|16239.35|16359.35|16239.35|16358.63|16238.63|10
1644514590000|2022-02-10 17:36:30|16359.44|16239.44|16359.5|16239.5|16360.34|16240.34|16359.44|16239.44|10
1644514600000|2022-02-10 17:36:40|16359.85|16239.85|16362.17|16242.17|16362.17|16242.17|16359.85|16239.85|10
1644514610000|2022-02-10 17:36:50|16361.6|16241.6|16359.7|16239.7|16361.6|16241.6|16359.7|16239.7|10
1644514620000|2022-02-10 17:37:00|16359.69|16239.69|16359.81|16239.81|16360.12|16240.12|16359.47|16239.47|8
1644514630000|2022-02-10 17:37:10|16359.85|16239.85|16359.82|16239.82|16359.96|16239.96|16358.9|16238.9|10
1644514640000|2022-02-10 17:37:20|16360.19|16240.19|16361.84|16241.84|16361.84|16241.84|16360.19|16240.19|10
1644514650000|2022-02-10 17:37:30|16362.03|16242.03|16361.97|16241.97|16362.03|16242.03|16361.73|16241.73|9
1644514660000|2022-02-10 17:37:40|16362.42|16242.42|16364.78|16244.78|16364.78|16244.78|16362.1|16242.1|10
1644514670000|2022-02-10 17:37:50|16364.74|16244.74|16365.36|16245.36|16365.87|16245.87|16364.74|16244.74|9
1644514680000|2022-02-10 17:38:00|16365.26|16245.26|16365.34|16245.34|16365.85|16245.85|16365.26|16245.26|10
1644514690000|2022-02-10 17:38:10|16365.88|16245.88|16366.99|16246.99|16367.01|16247.01|16365.88|16245.88|10
1644514700000|2022-02-10 17:38:20|16367.2|16247.2|16373.02|16253.02|16373.02|16253.02|16367.2|16247.2|10
1644514710000|2022-02-10 17:38:30|16372.84|16252.84|16375.32|16255.32|16375.84|16255.84|16372.71|16252.71|10
1644514720000|2022-02-10 17:38:40|16374.7|16254.7|16377.74|16257.74|16378.14|16258.14|16374.39|16254.39|10
1644514730000|2022-02-10 17:38:50|16377.69|16257.69|16377.33|16257.33|16378.15|16258.15|16376.58|16256.58|10
1644514740000|2022-02-10 17:39:00|16377.82|16257.82|16379.51|16259.51|16379.51|16259.51|16377.82|16257.82|10
1644514750000|2022-02-10 17:39:10|16379.74|16259.74|16379.88|16259.88|16379.88|16259.88|16378.75|16258.75|10
1644514760000|2022-02-10 17:39:20|16379.85|16259.85|16381.99|16261.99|16382.52|16262.52|16379.85|16259.85|10
1644514770000|2022-02-10 17:39:30|16382.05|16262.05|16382.83|16262.83|16382.83|16262.83|16381.84|16261.84|10
1644514780000|2022-02-10 17:39:40|16382.23|16262.23|16382.92|16262.92|16382.92|16262.92|16381.68|16261.68|10
1644514790000|2022-02-10 17:39:50|16382.98|16262.98|16382.98|16262.98|16383.76|16263.76|16382.95|16262.95|10
1644514800000|2022-02-10 17:40:00|16382.69|16262.69|16383.64|16263.64|16383.64|16263.64|16382.33|16262.33|10
1644514810000|2022-02-10 17:40:10|16383.92|16263.92|16384.74|16264.74|16384.8|16264.8|16383.25|16263.25|10
1644514820000|2022-02-10 17:40:20|16384.41|16264.41|16386.64|16266.64|16387|16267|16384.41|16264.41|10
1644514830000|2022-02-10 17:40:30|16387.49|16267.49|16385.28|16265.28|16387.49|16267.49|16385.28|16265.28|10
1644514840000|2022-02-10 17:40:40|16384.82|16264.82|16385.28|16265.28|16385.7|16265.7|16384.41|16264.41|10
1644514850000|2022-02-10 17:40:50|16385.16|16265.16|16387.07|16267.07|16387.29|16267.29|16385.16|16265.16|10
1644514860000|2022-02-10 17:41:00|16387.37|16267.37|16394.97|16274.97|16394.97|16274.97|16387.37|16267.37|10
1644514870000|2022-02-10 17:41:10|16395.72|16275.72|16399.94|16279.94|16399.94|16279.94|16395.72|16275.72|10
1644514880000|2022-02-10 17:41:20|16399.43|16279.43|16397.56|16277.56|16399.43|16279.43|16397.56|16277.56|10
1644514890000|2022-02-10 17:41:30|16397.67|16277.67|16394.91|16274.91|16397.67|16277.67|16394.59|16274.59|10
1644514900000|2022-02-10 17:41:40|16394.65|16274.65|16395.34|16275.34|16395.49|16275.49|16394.17|16274.17|10
1644514910000|2022-02-10 17:41:50|16395.16|16275.16|16394.71|16274.71|16395.18|16275.18|16394.43|16274.43|10
1644514920000|2022-02-10 17:42:00|16394.82|16274.82|16396.5|16276.5|16396.75|16276.75|16394.82|16274.82|10
1644514930000|2022-02-10 17:42:10|16396.29|16276.29|16397.5|16277.5|16397.7|16277.7|16396.29|16276.29|10
1644514940000|2022-02-10 17:42:20|16396.74|16276.74|16393.93|16273.93|16397.1|16277.1|16393.93|16273.93|10
1644514950000|2022-02-10 17:42:30|16393.06|16273.06|16392.39|16272.39|16393.06|16273.06|16391.37|16271.37|10
1644514960000|2022-02-10 17:42:40|16392.04|16272.04|16390.99|16270.99|16392.9|16272.9|16390.99|16270.99|10
1644514970000|2022-02-10 17:42:50|16390.69|16270.69|16389.37|16269.37|16391.01|16271.01|16389.1|16269.1|10
1644514980000|2022-02-10 17:43:00|16389.73|16269.73|16388.47|16268.47|16389.73|16269.73|16388.47|16268.47|10
1644514990000|2022-02-10 17:43:10|16387.75|16267.75|16385.01|16265.01|16387.75|16267.75|16385.01|16265.01|10
1644515000000|2022-02-10 17:43:20|16384.53|16264.53|16382.86|16262.86|16384.53|16264.53|16382.86|16262.86|10
1644515010000|2022-02-10 17:43:30|16382.98|16262.98|16383.91|16263.91|16383.91|16263.91|16382.41|16262.41|10
1644515020000|2022-02-10 17:43:40|16383.65|16263.65|16384.66|16264.66|16385.79|16265.79|16383.65|16263.65|10
1644515030000|2022-02-10 17:43:50|16384.04|16264.04|16381.92|16261.92|16384.04|16264.04|16381.92|16261.92|9
1644515040000|2022-02-10 17:44:00|16381.49|16261.49|16377.41|16257.41|16381.49|16261.49|16377.41|16257.41|10
1644515050000|2022-02-10 17:44:10|16377.28|16257.28|16374.87|16254.87|16377.28|16257.28|16374.73|16254.73|10
1644515060000|2022-02-10 17:44:20|16374.73|16254.73|16373.08|16253.08|16374.73|16254.73|16372.52|16252.52|10
1644515070000|2022-02-10 17:44:30|16371.95|16251.95|16372.14|16252.14|16372.14|16252.14|16371.03|16251.03|10
1644515080000|2022-02-10 17:44:40|16371.9|16251.9|16372.41|16252.41|16372.89|16252.89|16371.69|16251.69|10
1644515090000|2022-02-10 17:44:50|16372.27|16252.27|16373|16253|16373.76|16253.76|16372.27|16252.27|10
1644515100000|2022-02-10 17:45:00|16372.41|16252.41|16368.57|16248.57|16372.41|16252.41|16368.57|16248.57|8
1644515110000|2022-02-10 17:45:10|16368.58|16248.58|16368.58|16248.58|16368.58|16248.58|16368.58|16248.58|1
1644515120000|2022-02-10 17:45:20|16367.46|16247.46|16322.85|16202.85|16367.46|16247.46|16322.85|16202.85|8
1644515130000|2022-02-10 17:45:30|16319.61|16199.61|16311.28|16191.28|16319.61|16199.61|16311.28|16191.28|4
1644515140000|2022-02-10 17:45:40|16311.6|16191.6|16310.36|16190.36|16311.6|16191.6|16310.36|16190.36|3
1644515150000|2022-02-10 17:45:50|16308.42|16188.42|16308.42|16188.42|16308.42|16188.42|16308.42|16188.42|1
1644515400000|2022-02-10 17:50:00|16262.49|16142.49|16263.86|16143.86|16264.71|16144.71|16262.49|16142.49|6
1644515410000|2022-02-10 17:50:10|16264.5|16144.5|16261.47|16141.47|16264.5|16144.5|16261.01|16141.01|10
1644515420000|2022-02-10 17:50:20|16261.76|16141.76|16253.08|16133.08|16261.76|16141.76|16253.08|16133.08|10
1644515430000|2022-02-10 17:50:30|16252.96|16132.96|16237.36|16117.36|16252.96|16132.96|16237.36|16117.36|10
1644515440000|2022-02-10 17:50:40|16235.45|16115.45|16225.63|16105.63|16235.45|16115.45|16224.88|16104.88|10
1644515450000|2022-02-10 17:50:50|16225.44|16105.44|16224.96|16104.96|16225.98|16105.98|16224.03|16104.03|10
1644515460000|2022-02-10 17:51:00|16224.97|16104.97|16227.19|16107.19|16227.19|16107.19|16224.97|16104.97|10
1644515470000|2022-02-10 17:51:10|16227.18|16107.18|16227.99|16107.99|16229.2|16109.2|16227.18|16107.18|10
1644515480000|2022-02-10 17:51:20|16228.96|16108.96|16225.05|16105.05|16228.96|16108.96|16225.05|16105.05|10
1644515490000|2022-02-10 17:51:30|16225.62|16105.62|16225.26|16105.26|16225.62|16105.62|16223.52|16103.52|10
1644515500000|2022-02-10 17:51:40|16225.39|16105.39|16230.14|16110.14|16230.14|16110.14|16225.39|16105.39|10
1644515510000|2022-02-10 17:51:50|16229.7|16109.7|16230.5|16110.5|16230.89|16110.89|16228.74|16108.74|10
1644515520000|2022-02-10 17:52:00|16230.97|16110.97|16231.41|16111.41|16231.95|16111.95|16230.19|16110.19|10
1644515530000|2022-02-10 17:52:10|16231.5|16111.5|16234.36|16114.36|16234.36|16114.36|16231.5|16111.5|10
1644515540000|2022-02-10 17:52:20|16233.88|16113.88|16237.87|16117.87|16237.87|16117.87|16233.88|16113.88|10
1644515550000|2022-02-10 17:52:30|16237.43|16117.43|16246.21|16126.21|16246.36|16126.36|16237.43|16117.43|10
1644515560000|2022-02-10 17:52:40|16246.97|16126.97|16253.1|16133.1|16253.1|16133.1|16246.97|16126.97|10
1644515570000|2022-02-10 17:52:50|16253.91|16133.91|16264.16|16144.16|16264.16|16144.16|16253.91|16133.91|10
1644515580000|2022-02-10 17:53:00|16265.04|16145.04|16263.62|16143.62|16265.04|16145.04|16263.62|16143.62|10
1644515590000|2022-02-10 17:53:10|16262.32|16142.32|16264.68|16144.68|16265.15|16145.15|16262.32|16142.32|10
1644515600000|2022-02-10 17:53:20|16265.66|16145.66|16267.37|16147.37|16267.37|16147.37|16265.6|16145.6|10
1644515610000|2022-02-10 17:53:30|16266.92|16146.92|16264.95|16144.95|16266.92|16146.92|16264.95|16144.95|10
1644515620000|2022-02-10 17:53:40|16264.85|16144.85|16264.89|16144.89|16265.35|16145.35|16264.39|16144.39|10
1644515630000|2022-02-10 17:53:50|16265.57|16145.57|16266.42|16146.42|16267.39|16147.39|16265.34|16145.34|10
1644515640000|2022-02-10 17:54:00|16267.01|16147.01|16269.55|16149.55|16269.55|16149.55|16266.78|16146.78|10
1644515650000|2022-02-10 17:54:10|16269.14|16149.14|16271.83|16151.83|16271.83|16151.83|16269.14|16149.14|10
1644515660000|2022-02-10 17:54:20|16271.66|16151.66|16269.81|16149.81|16272.44|16152.44|16269.81|16149.81|10
1644515670000|2022-02-10 17:54:30|16269.68|16149.68|16271.54|16151.54|16271.64|16151.64|16269.68|16149.68|10
1644515680000|2022-02-10 17:54:40|16272.11|16152.11|16273.37|16153.37|16273.42|16153.42|16271|16151|10
1644515690000|2022-02-10 17:54:50|16273.16|16153.16|16273.32|16153.32|16273.62|16153.62|16272.55|16152.55|10
1644515700000|2022-02-10 17:55:00|16273.1|16153.1|16269.14|16149.14|16273.1|16153.1|16269.05|16149.05|10
1644515710000|2022-02-10 17:55:10|16269.32|16149.32|16265.9|16145.9|16269.32|16149.32|16265.9|16145.9|10
1644515720000|2022-02-10 17:55:20|16266.17|16146.17|16265.73|16145.73|16266.28|16146.28|16264.67|16144.67|9
1644515730000|2022-02-10 17:55:30|16266.14|16146.14|16266.6|16146.6|16266.6|16146.6|16265.32|16145.32|10
1644515740000|2022-02-10 17:55:40|16266.78|16146.78|16268.31|16148.31|16268.31|16148.31|16265.7|16145.7|10
1644515750000|2022-02-10 17:55:50|16268.63|16148.63|16269.74|16149.74|16271.21|16151.21|16268.01|16148.01|10
1644515760000|2022-02-10 17:56:00|16269.84|16149.84|16270.36|16150.36|16270.6|16150.6|16268.6|16148.6|10
1644515770000|2022-02-10 17:56:10|16268.57|16148.57|16266.97|16146.97|16268.57|16148.57|16265.58|16145.58|10
1644515780000|2022-02-10 17:56:20|16266.82|16146.82|16266.64|16146.64|16267.22|16147.22|16266.37|16146.37|10
1644515790000|2022-02-10 17:56:30|16266.53|16146.53|16265.28|16145.28|16266.53|16146.53|16264.48|16144.48|10
1644515800000|2022-02-10 17:56:40|16265.31|16145.31|16262.14|16142.14|16265.33|16145.33|16261.74|16141.74|10
1644515810000|2022-02-10 17:56:50|16262.22|16142.22|16264.13|16144.13|16264.26|16144.26|16262.22|16142.22|10
1644515820000|2022-02-10 17:57:00|16263.54|16143.54|16265.5|16145.5|16265.5|16145.5|16263.54|16143.54|9
1644515830000|2022-02-10 17:57:10|16265.22|16145.22|16266.66|16146.66|16266.66|16146.66|16265.07|16145.07|10
1644515840000|2022-02-10 17:57:20|16266.6|16146.6|16271.88|16151.88|16271.88|16151.88|16266.6|16146.6|10
1644515850000|2022-02-10 17:57:30|16273.39|16153.39|16274.32|16154.32|16274.32|16154.32|16273.17|16153.17|5
1644515860000|2022-02-10 17:57:40|16273.91|16153.91|16274.06|16154.06|16274.97|16154.97|16273.91|16153.91|5
1644515870000|2022-02-10 17:57:50|16274.1|16154.1|16273.87|16153.87|16274.1|16154.1|16273.87|16153.87|2
1644515880000|2022-02-10 17:58:00|16273.75|16153.75|16272.84|16152.84|16273.86|16153.86|16272.51|16152.51|6
1644515890000|2022-02-10 17:58:10|16272.94|16152.94|16273.16|16153.16|16273.16|16153.16|16272.94|16152.94|2
1644515900000|2022-02-10 17:58:20|16273.71|16153.71|16273.67|16153.67|16273.71|16153.71|16273.12|16153.12|4
1644515930000|2022-02-10 17:58:50|16290.82|16170.82|16290.82|16170.82|16290.82|16170.82|16290.82|16170.82|1
1644515940000|2022-02-10 17:59:00|16302.57|16182.57|16306.12|16186.12|16307.5|16187.5|16302.57|16182.57|11
1644515950000|2022-02-10 17:59:10|16305.37|16185.37|16302.89|16182.89|16305.37|16185.37|16302.89|16182.89|10
1644515960000|2022-02-10 17:59:20|16303.26|16183.26|16299.88|16179.88|16303.26|16183.26|16299.88|16179.88|10
1644515970000|2022-02-10 17:59:30|16299.63|16179.63|16298.98|16178.98|16299.88|16179.88|16298.68|16178.68|10
1644515980000|2022-02-10 17:59:40|16298.22|16178.22|16294.64|16174.64|16298.22|16178.22|16294.6|16174.6|10
1644515990000|2022-02-10 17:59:50|16293.84|16173.84|16291.46|16171.46|16293.84|16173.84|16291.46|16171.46|10
1644516000000|2022-02-10 18:00:00|16290.74|16170.74|16290.28|16170.28|16290.91|16170.91|16289.27|16169.27|10
1644516010000|2022-02-10 18:00:10|16289.42|16169.42|16289.01|16169.01|16290.37|16170.37|16288.21|16168.21|10
1644516020000|2022-02-10 18:00:20|16289.04|16169.04|16288.56|16168.56|16289.69|16169.69|16288.56|16168.56|10
1644516030000|2022-02-10 18:00:30|16288.91|16168.91|16287.8|16167.8|16289.01|16169.01|16287.79|16167.79|10
1644516040000|2022-02-10 18:00:40|16287.27|16167.27|16287.56|16167.56|16287.56|16167.56|16286.73|16166.73|10
1644516050000|2022-02-10 18:00:50|16287.69|16167.69|16286.89|16166.89|16287.78|16167.78|16286.71|16166.71|10
1644516060000|2022-02-10 18:01:00|16287.23|16167.23|16287.28|16167.28|16287.36|16167.36|16286.52|16166.52|9
1644516070000|2022-02-10 18:01:10|16287.59|16167.59|16286.59|16166.59|16288.41|16168.41|16286.14|16166.14|10
1644516080000|2022-02-10 18:01:20|16286.64|16166.64|16288.3|16168.3|16288.3|16168.3|16286.5|16166.5|10
1644516090000|2022-02-10 18:01:30|16288.56|16168.56|16289.87|16169.87|16290.05|16170.05|16287.42|16167.42|10
1644516100000|2022-02-10 18:01:40|16290.05|16170.05|16291.06|16171.06|16291.06|16171.06|16289.75|16169.75|10
1644516110000|2022-02-10 18:01:50|16291.2|16171.2|16297.04|16177.04|16297.63|16177.63|16291.03|16171.03|10
1644516120000|2022-02-10 18:02:00|16296.63|16176.63|16303.07|16183.07|16303.07|16183.07|16296.63|16176.63|10
1644516130000|2022-02-10 18:02:10|16302.3|16182.3|16298.94|16178.94|16302.3|16182.3|16298.81|16178.81|10
1644516140000|2022-02-10 18:02:20|16298.98|16178.98|16290.39|16170.39|16298.98|16178.98|16290.39|16170.39|10
1644516150000|2022-02-10 18:02:30|16289.55|16169.55|16287.16|16167.16|16289.55|16169.55|16286.52|16166.52|10
1644516160000|2022-02-10 18:02:40|16286.75|16166.75|16284.01|16164.01|16286.75|16166.75|16283.17|16163.17|10
1644516170000|2022-02-10 18:02:50|16284.36|16164.36|16289.06|16169.06|16289.06|16169.06|16284.36|16164.36|10
1644516180000|2022-02-10 18:03:00|16289.21|16169.21|16292.4|16172.4|16292.64|16172.64|16289.21|16169.21|10
1644516190000|2022-02-10 18:03:10|16292.34|16172.34|16292.29|16172.29|16292.81|16172.81|16291.36|16171.36|10
1644516200000|2022-02-10 18:03:20|16292.75|16172.75|16287.62|16167.62|16292.75|16172.75|16287.62|16167.62|9
1644516210000|2022-02-10 18:03:30|16287.22|16167.22|16284.9|16164.9|16287.22|16167.22|16284.9|16164.9|10
1644516220000|2022-02-10 18:03:40|16284.16|16164.16|16281.6|16161.6|16284.3|16164.3|16280.66|16160.66|9
1644516230000|2022-02-10 18:03:50|16280.69|16160.69|16277.51|16157.51|16280.69|16160.69|16277.51|16157.51|9
1644516240000|2022-02-10 18:04:00|16277.23|16157.23|16276.11|16156.11|16277.23|16157.23|16276.1|16156.1|10
1644516250000|2022-02-10 18:04:10|16276.02|16156.02|16275.83|16155.83|16276.26|16156.26|16275.54|16155.54|10
1644516260000|2022-02-10 18:04:20|16275.93|16155.93|16278.81|16158.81|16278.88|16158.88|16275.93|16155.93|10
1644516270000|2022-02-10 18:04:30|16278.14|16158.14|16278.94|16158.94|16279.71|16159.71|16278.14|16158.14|10
1644516280000|2022-02-10 18:04:40|16278.95|16158.95|16280.03|16160.03|16280.4|16160.4|16278.84|16158.84|9
1644516290000|2022-02-10 18:04:50|16280.08|16160.08|16280.64|16160.64|16280.64|16160.64|16279.47|16159.47|10
1644516300000|2022-02-10 18:05:00|16283.46|16163.46|16286.8|16166.8|16287.61|16167.61|16283.22|16163.22|10
1644516310000|2022-02-10 18:05:10|16286.93|16166.93|16289.56|16169.56|16289.56|16169.56|16286.75|16166.75|9
1644516320000|2022-02-10 18:05:20|16290.44|16170.44|16297.19|16177.19|16297.19|16177.19|16290.44|16170.44|10
1644516330000|2022-02-10 18:05:30|16296.82|16176.82|16296.07|16176.07|16297|16177|16296.07|16176.07|8
1644516340000|2022-02-10 18:05:40|16295.53|16175.53|16291.67|16171.67|16295.53|16175.53|16291.67|16171.67|10
1644516350000|2022-02-10 18:05:50|16291.41|16171.41|16285.31|16165.31|16291.41|16171.41|16285.31|16165.31|10
1644516360000|2022-02-10 18:06:00|16285.35|16165.35|16280.45|16160.45|16285.35|16165.35|16280.45|16160.45|10
1644516370000|2022-02-10 18:06:10|16280.19|16160.19|16276.24|16156.24|16280.19|16160.19|16276.24|16156.24|9
1644516380000|2022-02-10 18:06:20|16276.57|16156.57|16274.4|16154.4|16276.57|16156.57|16274.4|16154.4|10
1644516390000|2022-02-10 18:06:30|16274.3|16154.3|16272.57|16152.57|16274.3|16154.3|16272.07|16152.07|10
1644516400000|2022-02-10 18:06:40|16273.06|16153.06|16273.47|16153.47|16274.23|16154.23|16273.06|16153.06|10
1644516410000|2022-02-10 18:06:50|16273.85|16153.85|16274.82|16154.82|16274.82|16154.82|16273.78|16153.78|10
1644516420000|2022-02-10 18:07:00|16274.22|16154.22|16276.07|16156.07|16276.17|16156.17|16274.22|16154.22|10
1644516430000|2022-02-10 18:07:10|16276.7|16156.7|16276.91|16156.91|16277.57|16157.57|16276.26|16156.26|9
1644516440000|2022-02-10 18:07:20|16276.96|16156.96|16276.92|16156.92|16278.05|16158.05|16276.48|16156.48|10
1644516450000|2022-02-10 18:07:30|16277.25|16157.25|16272.85|16152.85|16277.25|16157.25|16272.85|16152.85|9
1644516460000|2022-02-10 18:07:40|16273.1|16153.1|16269.51|16149.51|16273.1|16153.1|16269.51|16149.51|9
1644516470000|2022-02-10 18:07:50|16268.91|16148.91|16269.95|16149.95|16270.06|16150.06|16268.63|16148.63|9
1644516480000|2022-02-10 18:08:00|16270.3|16150.3|16269.22|16149.22|16270.83|16150.83|16269.22|16149.22|10
1644516490000|2022-02-10 18:08:10|16268.5|16148.5|16266.67|16146.67|16268.86|16148.86|16266.45|16146.45|10
1644516500000|2022-02-10 18:08:20|16265.91|16145.91|16260.15|16140.15|16265.91|16145.91|16259.51|16139.51|10
1644516510000|2022-02-10 18:08:30|16260.04|16140.04|16258.43|16138.43|16260.04|16140.04|16258.15|16138.15|9
1644516520000|2022-02-10 18:08:40|16257.36|16137.36|16255.6|16135.6|16257.36|16137.36|16255.13|16135.13|10
1644516530000|2022-02-10 18:08:50|16255.56|16135.56|16251.3|16131.3|16255.56|16135.56|16250.54|16130.54|10
1644516540000|2022-02-10 18:09:00|16250.36|16130.36|16248.99|16128.99|16250.54|16130.54|16248.8|16128.8|10
1644516550000|2022-02-10 18:09:10|16249.43|16129.43|16247.01|16127.01|16249.78|16129.78|16246.8|16126.8|10
1644516560000|2022-02-10 18:09:20|16246.75|16126.75|16243.72|16123.72|16247.28|16127.28|16243.72|16123.72|10
1644516570000|2022-02-10 18:09:30|16243.76|16123.76|16248.28|16128.28|16248.28|16128.28|16243.76|16123.76|10
1644516580000|2022-02-10 18:09:40|16249.48|16129.48|16252.31|16132.31|16252.31|16132.31|16249.48|16129.48|10
1644516590000|2022-02-10 18:09:50|16252.23|16132.23|16250.27|16130.27|16252.48|16132.48|16250.27|16130.27|10
1644516600000|2022-02-10 18:10:00|16250.04|16130.04|16251.89|16131.89|16252.2|16132.2|16250.04|16130.04|10
1644516610000|2022-02-10 18:10:10|16251.31|16131.31|16254.49|16134.49|16254.49|16134.49|16251.13|16131.13|10
1644516620000|2022-02-10 18:10:20|16254.61|16134.61|16257.8|16137.8|16257.8|16137.8|16254.61|16134.61|10
1644516630000|2022-02-10 18:10:30|16257.36|16137.36|16258.43|16138.43|16258.58|16138.58|16256.78|16136.78|10
1644516640000|2022-02-10 18:10:40|16258.21|16138.21|16260.46|16140.46|16260.46|16140.46|16258.21|16138.21|9
1644516650000|2022-02-10 18:10:50|16261.94|16141.94|16261.41|16141.41|16261.99|16141.99|16260.63|16140.63|10
1644516660000|2022-02-10 18:11:00|16261.14|16141.14|16256.33|16136.33|16261.49|16141.49|16256.33|16136.33|10
1644516670000|2022-02-10 18:11:10|16255.57|16135.57|16253.67|16133.67|16255.83|16135.83|16252.92|16132.92|10
1644516680000|2022-02-10 18:11:20|16252.97|16132.97|16250.93|16130.93|16253.09|16133.09|16250.93|16130.93|10
1644516690000|2022-02-10 18:11:30|16250.03|16130.03|16247.53|16127.53|16250.39|16130.39|16247.53|16127.53|10
1644516700000|2022-02-10 18:11:40|16247.85|16127.85|16246.86|16126.86|16247.85|16127.85|16246.69|16126.69|10
1644516710000|2022-02-10 18:11:50|16246.1|16126.1|16240.47|16120.47|16246.79|16126.79|16240.47|16120.47|10
1644516720000|2022-02-10 18:12:00|16240.25|16120.25|16238.4|16118.4|16240.25|16120.25|16238.4|16118.4|10
1644516730000|2022-02-10 18:12:10|16237.27|16117.27|16237.16|16117.16|16237.81|16117.81|16236.54|16116.54|10
1644516740000|2022-02-10 18:12:20|16236.51|16116.51|16236.72|16116.72|16236.84|16116.84|16236.02|16116.02|10
1644516750000|2022-02-10 18:12:30|16236.82|16116.82|16237|16117|16237.5|16117.5|16235.92|16115.92|10
1644516760000|2022-02-10 18:12:40|16236.73|16116.73|16234.79|16114.79|16236.73|16116.73|16234.79|16114.79|10
1644516770000|2022-02-10 18:12:50|16234.65|16114.65|16230.12|16110.12|16234.65|16114.65|16230.12|16110.12|10
1644516780000|2022-02-10 18:13:00|16230.18|16110.18|16225.73|16105.73|16230.18|16110.18|16225.73|16105.73|10
1644516790000|2022-02-10 18:13:10|16225.77|16105.77|16223.75|16103.75|16226.01|16106.01|16223.75|16103.75|10
1644516800000|2022-02-10 18:13:20|16223.59|16103.59|16211.73|16091.73|16223.59|16103.59|16211.73|16091.73|10
1644516810000|2022-02-10 18:13:30|16211.46|16091.46|16206.97|16086.97|16211.46|16091.46|16206.93|16086.93|10
1644516820000|2022-02-10 18:13:40|16206.84|16086.84|16205.01|16085.01|16206.84|16086.84|16204.92|16084.92|9
1644516830000|2022-02-10 18:13:50|16206.98|16086.98|16216.04|16096.04|16216.04|16096.04|16206.98|16086.98|10
1644516840000|2022-02-10 18:14:00|16216.75|16096.75|16220.43|16100.43|16221.16|16101.16|16216.75|16096.75|9
1644516850000|2022-02-10 18:14:10|16221.07|16101.07|16222.1|16102.1|16222.79|16102.79|16221.07|16101.07|9
1644516860000|2022-02-10 18:14:20|16222.39|16102.39|16223.32|16103.32|16223.82|16103.82|16222.39|16102.39|9
1644516870000|2022-02-10 18:14:30|16223.7|16103.7|16221.95|16101.95|16223.7|16103.7|16221.5|16101.5|9
1644516880000|2022-02-10 18:14:40|16221.38|16101.38|16219.35|16099.35|16221.38|16101.38|16219.08|16099.08|10
1644516890000|2022-02-10 18:14:50|16219.43|16099.43|16217.62|16097.62|16219.69|16099.69|16217.44|16097.44|10
1644516900000|2022-02-10 18:15:00|16217.35|16097.35|16218.28|16098.28|16218.28|16098.28|16216.67|16096.67|10
1644516910000|2022-02-10 18:15:10|16218.5|16098.5|16219.34|16099.34|16219.34|16099.34|16218.47|16098.47|10
1644516920000|2022-02-10 18:15:20|16219.24|16099.24|16218.42|16098.42|16219.92|16099.92|16217.85|16097.85|10
1644516930000|2022-02-10 18:15:30|16218.96|16098.96|16216.68|16096.68|16219.15|16099.15|16216.68|16096.68|10
1644516940000|2022-02-10 18:15:40|16217.25|16097.25|16219.08|16099.08|16219.6|16099.6|16217.25|16097.25|10
1644516950000|2022-02-10 18:15:50|16219.75|16099.75|16219.41|16099.41|16220.66|16100.66|16219.41|16099.41|10
1644516960000|2022-02-10 18:16:00|16219.32|16099.32|16217.44|16097.44|16219.32|16099.32|16217.23|16097.23|10
1644516970000|2022-02-10 18:16:10|16217.25|16097.25|16217.37|16097.37|16217.88|16097.88|16216.77|16096.77|10
1644516980000|2022-02-10 18:16:20|16217.94|16097.94|16220.06|16100.06|16221.33|16101.33|16217.94|16097.94|10
1644516990000|2022-02-10 18:16:30|16219.27|16099.27|16215.51|16095.51|16220|16100|16215.51|16095.51|10
1644517000000|2022-02-10 18:16:40|16215.18|16095.18|16214.42|16094.42|16215.57|16095.57|16213.51|16093.51|9
1644517010000|2022-02-10 18:16:50|16214.79|16094.79|16209.17|16089.17|16214.79|16094.79|16209.17|16089.17|9
1644517020000|2022-02-10 18:17:00|16209.56|16089.56|16206.96|16086.96|16209.63|16089.63|16206.96|16086.96|10
1644517030000|2022-02-10 18:17:10|16206.75|16086.75|16201.91|16081.91|16206.75|16086.75|16201.91|16081.91|10
1644517040000|2022-02-10 18:17:20|16201.86|16081.86|16196.66|16076.66|16201.86|16081.86|16196.32|16076.32|10
1644517050000|2022-02-10 18:17:30|16196.7|16076.7|16193.52|16073.52|16196.7|16076.7|16192.95|16072.95|10
1644517060000|2022-02-10 18:17:40|16193.67|16073.67|16190.84|16070.84|16193.75|16073.75|16190.84|16070.84|10
1644517070000|2022-02-10 18:17:50|16190.05|16070.05|16183.79|16063.79|16190.05|16070.05|16183.79|16063.79|10
1644517080000|2022-02-10 18:18:00|16183.39|16063.39|16188.83|16068.83|16188.83|16068.83|16182.45|16062.45|10
1644517090000|2022-02-10 18:18:10|16188.44|16068.44|16188.63|16068.63|16190.52|16070.52|16188.44|16068.44|10
1644517100000|2022-02-10 18:18:20|16187.99|16067.99|16184.8|16064.8|16187.99|16067.99|16184.24|16064.24|10
1644517110000|2022-02-10 18:18:30|16184.92|16064.92|16183.25|16063.25|16185.26|16065.26|16183.25|16063.25|10
1644517120000|2022-02-10 18:18:40|16182.9|16062.9|16185.46|16065.46|16185.46|16065.46|16182.8|16062.8|10
1644517130000|2022-02-10 18:18:50|16185.31|16065.31|16189.85|16069.85|16189.91|16069.91|16185.27|16065.27|10
1644517140000|2022-02-10 18:19:00|16189.58|16069.58|16190.44|16070.44|16191.38|16071.38|16189.58|16069.58|10
1644517150000|2022-02-10 18:19:10|16190.01|16070.01|16186.25|16066.25|16190.42|16070.42|16186.14|16066.14|10
1644517160000|2022-02-10 18:19:20|16185.76|16065.76|16181.62|16061.62|16185.81|16065.81|16181.62|16061.62|10
1644517170000|2022-02-10 18:19:30|16181.37|16061.37|16184.89|16064.89|16184.89|16064.89|16181.37|16061.37|8
1644517180000|2022-02-10 18:19:40|16184.74|16064.74|16187.75|16067.75|16187.75|16067.75|16184.74|16064.74|10
1644517190000|2022-02-10 18:19:50|16188.38|16068.38|16188.84|16068.84|16189.11|16069.11|16187.88|16067.88|10
1644517200000|2022-02-10 18:20:00|16188.73|16068.73|16192.09|16072.09|16192.48|16072.48|16188.73|16068.73|10
1644517210000|2022-02-10 18:20:10|16192.27|16072.27|16198.25|16078.25|16198.91|16078.91|16192.27|16072.27|10
1644517220000|2022-02-10 18:20:20|16199.21|16079.21|16196.95|16076.95|16199.21|16079.21|16196.95|16076.95|10
1644517230000|2022-02-10 18:20:30|16196.42|16076.42|16194.31|16074.31|16196.63|16076.63|16194.31|16074.31|10
1644517240000|2022-02-10 18:20:40|16194.24|16074.24|16193.93|16073.93|16194.44|16074.44|16193.23|16073.23|10
1644517250000|2022-02-10 18:20:50|16194.43|16074.43|16195.7|16075.7|16196.74|16076.74|16194.43|16074.43|10
1644517260000|2022-02-10 18:21:00|16195.71|16075.71|16197.06|16077.06|16197.06|16077.06|16195.43|16075.43|9
1644517270000|2022-02-10 18:21:10|16197.13|16077.13|16200.63|16080.63|16200.63|16080.63|16197.13|16077.13|9
1644517280000|2022-02-10 18:21:20|16199.89|16079.89|16203.06|16083.06|16203.79|16083.79|16199.89|16079.89|10
1644517290000|2022-02-10 18:21:30|16202.96|16082.96|16200.71|16080.71|16202.96|16082.96|16200.63|16080.63|10
1644517300000|2022-02-10 18:21:40|16200.49|16080.49|16199.43|16079.43|16200.49|16080.49|16199.35|16079.35|10
1644517310000|2022-02-10 18:21:50|16198.94|16078.94|16201.2|16081.2|16201.28|16081.28|16198.85|16078.85|10
1644517320000|2022-02-10 18:22:00|16201.43|16081.43|16201.82|16081.82|16202.65|16082.65|16201.23|16081.23|10
1644517330000|2022-02-10 18:22:10|16201.57|16081.57|16202.78|16082.78|16202.92|16082.92|16201.57|16081.57|9
1644517340000|2022-02-10 18:22:20|16203.42|16083.42|16205.41|16085.41|16205.41|16085.41|16202.67|16082.67|10
1644517350000|2022-02-10 18:22:30|16205.4|16085.4|16207.18|16087.18|16207.21|16087.21|16205.4|16085.4|10
1644517360000|2022-02-10 18:22:40|16207.78|16087.78|16210.17|16090.17|16210.17|16090.17|16207.78|16087.78|10
1644517370000|2022-02-10 18:22:50|16210.89|16090.89|16215.86|16095.86|16215.86|16095.86|16210.62|16090.62|10
1644517380000|2022-02-10 18:23:00|16216.11|16096.11|16214.68|16094.68|16216.27|16096.27|16214.68|16094.68|10
1644517390000|2022-02-10 18:23:10|16214.74|16094.74|16209.99|16089.99|16214.74|16094.74|16209.99|16089.99|10
1644517400000|2022-02-10 18:23:20|16210.65|16090.65|16212.73|16092.73|16212.73|16092.73|16210.33|16090.33|10
1644517410000|2022-02-10 18:23:30|16213.03|16093.03|16214.76|16094.76|16214.76|16094.76|16213.03|16093.03|10
1644517420000|2022-02-10 18:23:40|16214.22|16094.22|16211.81|16091.81|16215.08|16095.08|16211.81|16091.81|10
1644517430000|2022-02-10 18:23:50|16212.05|16092.05|16209.1|16089.1|16212.05|16092.05|16209.1|16089.1|10
1644517440000|2022-02-10 18:24:00|16209.18|16089.18|16204.9|16084.9|16209.18|16089.18|16204.9|16084.9|10
1644517450000|2022-02-10 18:24:10|16204.75|16084.75|16207.81|16087.81|16207.81|16087.81|16204.75|16084.75|10
1644517460000|2022-02-10 18:24:20|16207.92|16087.92|16209.78|16089.78|16209.78|16089.78|16207.92|16087.92|10
1644517470000|2022-02-10 18:24:30|16210.05|16090.05|16210.13|16090.13|16210.72|16090.72|16209.42|16089.42|10
1644517480000|2022-02-10 18:24:40|16210.37|16090.37|16209.41|16089.41|16210.66|16090.66|16209.41|16089.41|10
1644517490000|2022-02-10 18:24:50|16209.55|16089.55|16208.38|16088.38|16209.55|16089.55|16207.64|16087.64|10
1644517500000|2022-02-10 18:25:00|16208.13|16088.13|16211.55|16091.55|16211.55|16091.55|16207.72|16087.72|10
1644517510000|2022-02-10 18:25:10|16212.54|16092.54|16213.79|16093.79|16213.79|16093.79|16212.47|16092.47|10
1644517520000|2022-02-10 18:25:20|16213.75|16093.75|16213.59|16093.59|16214.6|16094.6|16213.1|16093.1|10
1644517530000|2022-02-10 18:25:30|16213.43|16093.43|16211.66|16091.66|16213.43|16093.43|16211.66|16091.66|9
1644517540000|2022-02-10 18:25:40|16211.02|16091.02|16207.62|16087.62|16211.02|16091.02|16207.62|16087.62|10
1644517550000|2022-02-10 18:25:50|16207.32|16087.32|16204.96|16084.96|16207.32|16087.32|16204.96|16084.96|10
1644517560000|2022-02-10 18:26:00|16204.56|16084.56|16202.96|16082.96|16204.68|16084.68|16202.96|16082.96|10
1644517570000|2022-02-10 18:26:10|16202.78|16082.78|16192.6|16072.6|16202.89|16082.89|16192.6|16072.6|10
1644517580000|2022-02-10 18:26:20|16192.78|16072.78|16185.08|16065.08|16192.78|16072.78|16185.08|16065.08|10
1644517590000|2022-02-10 18:26:30|16184.47|16064.47|16177.72|16057.72|16184.47|16064.47|16177.72|16057.72|10
1644517600000|2022-02-10 18:26:40|16177.57|16057.57|16172.71|16052.71|16177.57|16057.57|16172.62|16052.62|10
1644517610000|2022-02-10 18:26:50|16172.78|16052.78|16172.15|16052.15|16172.78|16052.78|16171.5|16051.5|10
1644517620000|2022-02-10 18:27:00|16172.11|16052.11|16166.67|16046.67|16172.44|16052.44|16166.67|16046.67|10
1644517630000|2022-02-10 18:27:10|16166.14|16046.14|16161.78|16041.78|16166.77|16046.77|16161.78|16041.78|10
1644517640000|2022-02-10 18:27:20|16161.88|16041.88|16155.09|16035.09|16161.88|16041.88|16154.32|16034.32|10
1644517650000|2022-02-10 18:27:30|16155.27|16035.27|16154.76|16034.76|16155.29|16035.29|16153.59|16033.59|10
1644517660000|2022-02-10 18:27:40|16154.88|16034.88|16154.44|16034.44|16156.39|16036.39|16154.16|16034.16|10
1644517670000|2022-02-10 18:27:50|16154.5|16034.5|16150.99|16030.99|16154.75|16034.75|16150.99|16030.99|10
1644517680000|2022-02-10 18:28:00|16149.44|16029.44|16146.41|16026.41|16149.44|16029.44|16144.86|16024.86|10
1644517690000|2022-02-10 18:28:10|16145.95|16025.95|16149.24|16029.24|16149.24|16029.24|16145.95|16025.95|10
1644517700000|2022-02-10 18:28:20|16149.03|16029.03|16147.21|16027.21|16149.03|16029.03|16147.21|16027.21|10
1644517710000|2022-02-10 18:28:30|16146.91|16026.91|16146.72|16026.72|16146.91|16026.91|16145.27|16025.27|10
1644517720000|2022-02-10 18:28:40|16147.06|16027.06|16150.89|16030.89|16150.89|16030.89|16146.97|16026.97|10
1644517730000|2022-02-10 18:28:50|16151|16031|16155.27|16035.27|16155.4|16035.4|16151|16031|10
1644517740000|2022-02-10 18:29:00|16155.1|16035.1|16150.01|16030.01|16155.1|16035.1|16150.01|16030.01|10
1644517750000|2022-02-10 18:29:10|16150.33|16030.33|16143.31|16023.31|16150.33|16030.33|16143.31|16023.31|10
1644517760000|2022-02-10 18:29:20|16143.3|16023.3|16143.27|16023.27|16144.01|16024.01|16142.05|16022.05|10
1644517770000|2022-02-10 18:29:30|16142.6|16022.6|16142.63|16022.63|16143.08|16023.08|16142.36|16022.36|10
1644517780000|2022-02-10 18:29:40|16142.52|16022.52|16143.31|16023.31|16143.94|16023.94|16142.42|16022.42|10
1644517790000|2022-02-10 18:29:50|16144.14|16024.14|16143.14|16023.14|16144.14|16024.14|16143.09|16023.09|10
1644517800000|2022-02-10 18:30:00|16143.22|16023.22|16144.83|16024.83|16145.26|16025.26|16142.93|16022.93|10
1644517810000|2022-02-10 18:30:10|16145.23|16025.23|16149.18|16029.18|16149.18|16029.18|16145.23|16025.23|10
1644517820000|2022-02-10 18:30:20|16149.8|16029.8|16152.64|16032.64|16152.64|16032.64|16149.8|16029.8|10
1644517830000|2022-02-10 18:30:30|16152.93|16032.93|16154.28|16034.28|16154.28|16034.28|16152.23|16032.23|10
1644517840000|2022-02-10 18:30:40|16154.44|16034.44|16154.32|16034.32|16154.55|16034.55|16154.24|16034.24|10
1644517850000|2022-02-10 18:30:50|16153.82|16033.82|16154.04|16034.04|16154.53|16034.53|16153.58|16033.58|10
1644517860000|2022-02-10 18:31:00|16154.61|16034.61|16155.15|16035.15|16155.57|16035.57|16154.53|16034.53|10
1644517870000|2022-02-10 18:31:10|16154.85|16034.85|16155.52|16035.52|16155.52|16035.52|16154.85|16034.85|10
1644517880000|2022-02-10 18:31:20|16158.43|16038.43|16161.61|16041.61|16161.61|16041.61|16158.4|16038.4|10
1644517890000|2022-02-10 18:31:30|16161.37|16041.37|16160.18|16040.18|16161.67|16041.67|16160.11|16040.11|10
1644517900000|2022-02-10 18:31:40|16160.12|16040.12|16159.73|16039.73|16160.72|16040.72|16159.08|16039.08|10
1644517910000|2022-02-10 18:31:50|16160.03|16040.03|16158.09|16038.09|16160.34|16040.34|16158.09|16038.09|10
1644517920000|2022-02-10 18:32:00|16158.04|16038.04|16155.16|16035.16|16158.04|16038.04|16155.16|16035.16|10
1644517930000|2022-02-10 18:32:10|16155.64|16035.64|16149.88|16029.88|16155.64|16035.64|16149.88|16029.88|9
1644517940000|2022-02-10 18:32:20|16149.79|16029.79|16145.55|16025.55|16149.79|16029.79|16145.55|16025.55|10
1644517950000|2022-02-10 18:32:30|16145.18|16025.18|16134.62|16014.62|16145.18|16025.18|16134.62|16014.62|10
1644517960000|2022-02-10 18:32:40|16132.53|16012.53|16124.74|16004.74|16132.53|16012.53|16124.74|16004.74|10
1644517970000|2022-02-10 18:32:50|16123.86|16003.86|16119.9|15999.9|16123.86|16003.86|16119.9|15999.9|10
1644517980000|2022-02-10 18:33:00|16119.79|15999.79|16119.08|15999.08|16119.79|15999.79|16117.58|15997.58|10
1644517990000|2022-02-10 18:33:10|16119.47|15999.47|16119.56|15999.56|16119.76|15999.76|16118.88|15998.88|10
1644518000000|2022-02-10 18:33:20|16119.63|15999.63|16123.1|16003.1|16123.1|16003.1|16119.24|15999.24|10
1644518010000|2022-02-10 18:33:30|16123.53|16003.53|16127.85|16007.85|16127.85|16007.85|16123.53|16003.53|10
1644518020000|2022-02-10 18:33:40|16128.2|16008.2|16125.08|16005.08|16129.27|16009.27|16125.08|16005.08|10
1644518030000|2022-02-10 18:33:50|16124.59|16004.59|16125.3|16005.3|16125.3|16005.3|16124.44|16004.44|10
1644518040000|2022-02-10 18:34:00|16125.42|16005.42|16124.92|16004.92|16126.27|16006.27|16124.92|16004.92|9
1644518050000|2022-02-10 18:34:10|16125.09|16005.09|16125.08|16005.08|16125.76|16005.76|16125.08|16005.08|10
1644518060000|2022-02-10 18:34:20|16125.92|16005.92|16125.18|16005.18|16126.33|16006.33|16125.18|16005.18|10
1644518070000|2022-02-10 18:34:30|16125.22|16005.22|16123.77|16003.77|16125.41|16005.41|16123.71|16003.71|10
1644518080000|2022-02-10 18:34:40|16123.14|16003.14|16122.78|16002.78|16123.14|16003.14|16121.91|16001.91|10
1644518090000|2022-02-10 18:34:50|16123.3|16003.3|16123.94|16003.94|16124.03|16004.03|16123.13|16003.13|10
1644518100000|2022-02-10 18:35:00|16123.99|16003.99|16124.18|16004.18|16124.93|16004.93|16123.99|16003.99|10
1644518110000|2022-02-10 18:35:10|16123.42|16003.42|16120.53|16000.53|16123.81|16003.81|16120.53|16000.53|10
1644518120000|2022-02-10 18:35:20|16120.51|16000.51|16111.08|15991.08|16120.66|16000.66|16111.08|15991.08|10
1644518130000|2022-02-10 18:35:30|16111.24|15991.24|16107.68|15987.68|16111.24|15991.24|16107.53|15987.53|10
1644518140000|2022-02-10 18:35:40|16107.87|15987.87|16109.35|15989.35|16109.35|15989.35|16107.65|15987.65|9
1644518150000|2022-02-10 18:35:50|16109.34|15989.34|16106.87|15986.87|16109.74|15989.74|16106.87|15986.87|10
1644518160000|2022-02-10 18:36:00|16106.98|15986.98|16110.61|15990.61|16110.61|15990.61|16106.98|15986.98|10
1644518170000|2022-02-10 18:36:10|16110.73|15990.73|16111.2|15991.2|16112.73|15992.73|16110.73|15990.73|10
1644518180000|2022-02-10 18:36:20|16111.14|15991.14|16114.09|15994.09|16114.09|15994.09|16110.95|15990.95|10
1644518190000|2022-02-10 18:36:30|16114.93|15994.93|16116.99|15996.99|16117.13|15997.13|16114.93|15994.93|10
1644518200000|2022-02-10 18:36:40|16117.9|15997.9|16117.66|15997.66|16119.68|15999.68|16117.04|15997.04|10
1644518210000|2022-02-10 18:36:50|16117.38|15997.38|16114.74|15994.74|16118.06|15998.06|16114.07|15994.07|10
1644518220000|2022-02-10 18:37:00|16115.5|15995.5|16108.82|15988.82|16115.5|15995.5|16108.82|15988.82|8
1644518230000|2022-02-10 18:37:10|16107.57|15987.57|16105.19|15985.19|16108.32|15988.32|16105.19|15985.19|10
1644518240000|2022-02-10 18:37:20|16104.87|15984.87|16102.87|15982.87|16104.87|15984.87|16101.32|15981.32|10
1644518250000|2022-02-10 18:37:30|16102.66|15982.66|16102|15982|16103.12|15983.12|16102|15982|10
1644518260000|2022-02-10 18:37:40|16101.75|15981.75|16099.6|15979.6|16102.11|15982.11|16099.6|15979.6|10
1644518270000|2022-02-10 18:37:50|16099.52|15979.52|16093.75|15973.75|16099.52|15979.52|16093.75|15973.75|10
1644518280000|2022-02-10 18:38:00|16093.6|15973.6|16088.66|15968.66|16093.6|15973.6|16088.66|15968.66|10
1644518290000|2022-02-10 18:38:10|16088.2|15968.2|16091.6|15971.6|16091.6|15971.6|16088.2|15968.2|10
1644518300000|2022-02-10 18:38:20|16090.7|15970.7|16086.69|15966.69|16091.05|15971.05|16085.79|15965.79|10
1644518310000|2022-02-10 18:38:30|16086.62|15966.62|16083.28|15963.28|16086.74|15966.74|16083.28|15963.28|10
1644518320000|2022-02-10 18:38:40|16083.2|15963.2|16085.37|15965.37|16085.37|15965.37|16082.3|15962.3|10
1644518330000|2022-02-10 18:38:50|16084.98|15964.98|16092.1|15972.1|16092.1|15972.1|16084.75|15964.75|10
1644518340000|2022-02-10 18:39:00|16092.71|15972.71|16098.87|15978.87|16098.87|15978.87|16092.49|15972.49|9
1644518350000|2022-02-10 18:39:10|16101.02|15981.02|16107.87|15987.87|16107.87|15987.87|16101.02|15981.02|10
1644518360000|2022-02-10 18:39:20|16109.06|15989.06|16123.71|16003.71|16123.71|16003.71|16106.29|15986.29|10
1644518370000|2022-02-10 18:39:30|16124.08|16004.08|16132.88|16012.88|16132.88|16012.88|16124.08|16004.08|10
1644518380000|2022-02-10 18:39:40|16132.31|16012.31|16137.96|16017.96|16137.96|16017.96|16131.99|16011.99|10
1644518390000|2022-02-10 18:39:50|16139.92|16019.92|16145.05|16025.05|16145.05|16025.05|16139.92|16019.92|10
1644518400000|2022-02-10 18:40:00|16145.64|16025.64|16142.84|16022.84|16149.59|16029.59|16142.84|16022.84|10
1644518410000|2022-02-10 18:40:10|16142.73|16022.73|16131.87|16011.87|16142.73|16022.73|16131.75|16011.75|10
1644518420000|2022-02-10 18:40:20|16131.7|16011.7|16127.07|16007.07|16131.7|16011.7|16127.07|16007.07|10
1644518430000|2022-02-10 18:40:30|16125.65|16005.65|16124.28|16004.28|16126.09|16006.09|16123.93|16003.93|10
1644518440000|2022-02-10 18:40:40|16124.15|16004.15|16120.42|16000.42|16124.28|16004.28|16120.24|16000.24|10
1644518450000|2022-02-10 18:40:50|16120.87|16000.87|16121.02|16001.02|16122.28|16002.28|16120.76|16000.76|10
1644518460000|2022-02-10 18:41:00|16120.88|16000.88|16117.44|15997.44|16121.07|16001.07|16117.44|15997.44|10
1644518470000|2022-02-10 18:41:10|16117.04|15997.04|16119.65|15999.65|16119.65|15999.65|16115.98|15995.98|10
1644518480000|2022-02-10 18:41:20|16119.94|15999.94|16122.88|16002.88|16122.88|16002.88|16119.92|15999.92|10
1644518490000|2022-02-10 18:41:30|16124.18|16004.18|16135.46|16015.46|16135.46|16015.46|16124.18|16004.18|10
1644518500000|2022-02-10 18:41:40|16135.27|16015.27|16137.51|16017.51|16137.96|16017.96|16135.27|16015.27|10
1644518510000|2022-02-10 18:41:50|16137.17|16017.17|16142.6|16022.6|16142.6|16022.6|16137.17|16017.17|10
1644518520000|2022-02-10 18:42:00|16141.77|16021.77|16136.72|16016.72|16141.99|16021.99|16136.33|16016.33|10
1644518530000|2022-02-10 18:42:10|16136.55|16016.55|16132.45|16012.45|16136.87|16016.87|16132.45|16012.45|10
1644518540000|2022-02-10 18:42:20|16131.11|16011.11|16126.95|16006.95|16131.11|16011.11|16126.68|16006.68|9
1644518550000|2022-02-10 18:42:30|16126.81|16006.81|16126|16006|16126.81|16006.81|16124.78|16004.78|10
1644518560000|2022-02-10 18:42:40|16125.62|16005.62|16127.45|16007.45|16128.02|16008.02|16125.62|16005.62|10
1644518570000|2022-02-10 18:42:50|16127.87|16007.87|16132.5|16012.5|16132.5|16012.5|16127.87|16007.87|10
1644518580000|2022-02-10 18:43:00|16132.4|16012.4|16137.21|16017.21|16137.47|16017.47|16132.4|16012.4|10
1644518590000|2022-02-10 18:43:10|16137.28|16017.28|16139.11|16019.11|16139.94|16019.94|16137.07|16017.07|10
1644518600000|2022-02-10 18:43:20|16139.1|16019.1|16141.64|16021.64|16141.99|16021.99|16138.94|16018.94|9
1644518610000|2022-02-10 18:43:30|16142.33|16022.33|16144.16|16024.16|16144.16|16024.16|16142.33|16022.33|10
1644518620000|2022-02-10 18:43:40|16144.18|16024.18|16145.48|16025.48|16145.48|16025.48|16143.79|16023.79|10
1644518630000|2022-02-10 18:43:50|16145.89|16025.89|16151.53|16031.53|16151.53|16031.53|16145.89|16025.89|10
1644518640000|2022-02-10 18:44:00|16151.93|16031.93|16152.8|16032.8|16154.12|16034.12|16151.93|16031.93|10
1644518650000|2022-02-10 18:44:10|16152.25|16032.25|16149.42|16029.42|16152.25|16032.25|16149.42|16029.42|10
1644518660000|2022-02-10 18:44:20|16149.2|16029.2|16149.48|16029.48|16150.46|16030.46|16149.2|16029.2|10
1644518670000|2022-02-10 18:44:30|16149.13|16029.13|16149.46|16029.46|16149.46|16029.46|16148.16|16028.16|10
1644518680000|2022-02-10 18:44:40|16149.63|16029.63|16149.67|16029.67|16149.67|16029.67|16148.55|16028.55|10
1644518690000|2022-02-10 18:44:50|16149.72|16029.72|16150.14|16030.14|16150.39|16030.39|16149.51|16029.51|9
1644518700000|2022-02-10 18:45:00|16150.09|16030.09|16147|16027|16150.09|16030.09|16146.93|16026.93|10
1644518710000|2022-02-10 18:45:10|16146.32|16026.32|16147.28|16027.28|16148.9|16028.9|16146.32|16026.32|10
1644518720000|2022-02-10 18:45:20|16147.1|16027.1|16145.39|16025.39|16147.1|16027.1|16145.2|16025.2|10
1644518730000|2022-02-10 18:45:30|16146.22|16026.22|16145.35|16025.35|16146.7|16026.7|16145.35|16025.35|10
1644518740000|2022-02-10 18:45:40|16145.41|16025.41|16138.65|16018.65|16145.41|16025.41|16138.65|16018.65|10
1644518750000|2022-02-10 18:45:50|16138.98|16018.98|16137.27|16017.27|16138.98|16018.98|16137.27|16017.27|10
1644518760000|2022-02-10 18:46:00|16136.42|16016.42|16135.16|16015.16|16136.48|16016.48|16134.05|16014.05|10
1644518770000|2022-02-10 18:46:10|16135.26|16015.26|16141.4|16021.4|16141.4|16021.4|16135.26|16015.26|10
1644518780000|2022-02-10 18:46:20|16142.58|16022.58|16153.09|16033.09|16153.09|16033.09|16142.58|16022.58|10
1644518790000|2022-02-10 18:46:30|16152.95|16032.95|16161.86|16041.86|16161.86|16041.86|16152.95|16032.95|10
1644518800000|2022-02-10 18:46:40|16162.64|16042.64|16166.19|16046.19|16166.24|16046.24|16162.64|16042.64|10
1644518810000|2022-02-10 18:46:50|16165.53|16045.53|16167.19|16047.19|16167.22|16047.22|16165.53|16045.53|10
1644518820000|2022-02-10 18:47:00|16166.09|16046.09|16166.18|16046.18|16166.18|16046.18|16165.2|16045.2|9
1644518830000|2022-02-10 18:47:10|16165.99|16045.99|16167.72|16047.72|16167.72|16047.72|16165.25|16045.25|10
1644518840000|2022-02-10 18:47:20|16168.21|16048.21|16168.34|16048.34|16168.96|16048.96|16168.12|16048.12|10
1644518850000|2022-02-10 18:47:30|16168.46|16048.46|16169.09|16049.09|16170.09|16050.09|16168.45|16048.45|10
1644518860000|2022-02-10 18:47:40|16169.07|16049.07|16168.2|16048.2|16169.39|16049.39|16167.86|16047.86|10
1644518870000|2022-02-10 18:47:50|16167.07|16047.07|16165.79|16045.79|16168.01|16048.01|16165.79|16045.79|10
1644518880000|2022-02-10 18:48:00|16165.35|16045.35|16162.95|16042.95|16165.8|16045.8|16162.95|16042.95|10
1644518890000|2022-02-10 18:48:10|16162.02|16042.02|16161.63|16041.63|16162.09|16042.09|16160.62|16040.62|10
1644518900000|2022-02-10 18:48:20|16160.29|16040.29|16157.45|16037.45|16160.29|16040.29|16157.45|16037.45|10
1644518910000|2022-02-10 18:48:30|16156.87|16036.87|16152.48|16032.48|16156.87|16036.87|16152.39|16032.39|9
1644518920000|2022-02-10 18:48:40|16151.05|16031.05|16148.61|16028.61|16151.22|16031.22|16148.45|16028.45|10
1644518930000|2022-02-10 18:48:50|16146.94|16026.94|16147.43|16027.43|16147.6|16027.6|16146.83|16026.83|10
1644518940000|2022-02-10 18:49:00|16147.44|16027.44|16147.04|16027.04|16147.44|16027.44|16146.33|16026.33|10
1644518950000|2022-02-10 18:49:10|16146.23|16026.23|16143.62|16023.62|16146.23|16026.23|16143.62|16023.62|10
1644518960000|2022-02-10 18:49:20|16143.17|16023.17|16144.8|16024.8|16144.8|16024.8|16143.14|16023.14|10
1644518970000|2022-02-10 18:49:30|16145.33|16025.33|16144.95|16024.95|16145.69|16025.69|16144.95|16024.95|9
1644518980000|2022-02-10 18:49:40|16145.13|16025.13|16143.62|16023.62|16145.13|16025.13|16143.6|16023.6|10
1644518990000|2022-02-10 18:49:50|16143.7|16023.7|16143.63|16023.63|16143.7|16023.7|16141.6|16021.6|10
1644519000000|2022-02-10 18:50:00|16143.56|16023.56|16152.6|16032.6|16152.6|16032.6|16143.56|16023.56|10
1644519010000|2022-02-10 18:50:10|16153.06|16033.06|16160.75|16040.75|16160.75|16040.75|16152.96|16032.96|10
1644519020000|2022-02-10 18:50:20|16161.15|16041.15|16162.36|16042.36|16162.36|16042.36|16160.65|16040.65|10
1644519030000|2022-02-10 18:50:30|16162.45|16042.45|16161.54|16041.54|16162.45|16042.45|16161.06|16041.06|10
1644519040000|2022-02-10 18:50:40|16161.06|16041.06|16160.12|16040.12|16161.21|16041.21|16159.73|16039.73|10
1644519050000|2022-02-10 18:50:50|16160.51|16040.51|16157.51|16037.51|16160.51|16040.51|16157.33|16037.33|10
1644519060000|2022-02-10 18:51:00|16157.7|16037.7|16156.2|16036.2|16157.7|16037.7|16155.6|16035.6|9
1644519070000|2022-02-10 18:51:10|16156.08|16036.08|16158.32|16038.32|16158.32|16038.32|16156.08|16036.08|10
1644519080000|2022-02-10 18:51:20|16158.57|16038.57|16157.19|16037.19|16158.57|16038.57|16157.19|16037.19|10
1644519090000|2022-02-10 18:51:30|16156.93|16036.93|16155.68|16035.68|16156.99|16036.99|16155.62|16035.62|10
1644519100000|2022-02-10 18:51:40|16155.75|16035.75|16156.91|16036.91|16157.62|16037.62|16155.22|16035.22|10
1644519110000|2022-02-10 18:51:50|16157.02|16037.02|16157.36|16037.36|16157.36|16037.36|16156.63|16036.63|9
1644519120000|2022-02-10 18:52:00|16157.93|16037.93|16153.98|16033.98|16158.94|16038.94|16153.98|16033.98|10
1644519130000|2022-02-10 18:52:10|16152.99|16032.99|16150.48|16030.48|16152.99|16032.99|16150.48|16030.48|10
1644519140000|2022-02-10 18:52:20|16150.04|16030.04|16148.3|16028.3|16150.35|16030.35|16148.3|16028.3|10
1644519150000|2022-02-10 18:52:30|16147.69|16027.69|16147.16|16027.16|16147.97|16027.97|16147.16|16027.16|10
1644519160000|2022-02-10 18:52:40|16146.09|16026.09|16144.2|16024.2|16146.09|16026.09|16144.12|16024.12|10
1644519170000|2022-02-10 18:52:50|16144.37|16024.37|16143.33|16023.33|16144.37|16024.37|16142.99|16022.99|10
1644519180000|2022-02-10 18:53:00|16142.76|16022.76|16147.21|16027.21|16147.21|16027.21|16142.52|16022.52|9
1644519190000|2022-02-10 18:53:10|16148.27|16028.27|16150.45|16030.45|16150.45|16030.45|16148.27|16028.27|10
1644519200000|2022-02-10 18:53:20|16150.13|16030.13|16149.67|16029.67|16150.47|16030.47|16149.67|16029.67|10
1644519210000|2022-02-10 18:53:30|16149.16|16029.16|16147.24|16027.24|16149.17|16029.17|16147.24|16027.24|10
1644519220000|2022-02-10 18:53:40|16147.37|16027.37|16145.6|16025.6|16147.37|16027.37|16145.6|16025.6|10
1644519230000|2022-02-10 18:53:50|16145.59|16025.59|16146.24|16026.24|16146.24|16026.24|16145.21|16025.21|10
1644519240000|2022-02-10 18:54:00|16146.56|16026.56|16145.93|16025.93|16146.56|16026.56|16145.73|16025.73|8
1644519250000|2022-02-10 18:54:10|16145.29|16025.29|16145.47|16025.47|16145.94|16025.94|16144.8|16024.8|9
1644519260000|2022-02-10 18:54:20|16145.5|16025.5|16147.96|16027.96|16147.96|16027.96|16144.96|16024.96|10
1644519270000|2022-02-10 18:54:30|16149.43|16029.43|16151.02|16031.02|16151.48|16031.48|16149.43|16029.43|10
1644519280000|2022-02-10 18:54:40|16151.51|16031.51|16151.42|16031.42|16152.45|16032.45|16151.33|16031.33|10
1644519290000|2022-02-10 18:54:50|16151.2|16031.2|16151.48|16031.48|16151.93|16031.93|16151.15|16031.15|9
1644519300000|2022-02-10 18:55:00|16151.52|16031.52|16151.82|16031.82|16151.82|16031.82|16151.18|16031.18|9
1644519310000|2022-02-10 18:55:10|16151.7|16031.7|16154.75|16034.75|16154.98|16034.98|16151.7|16031.7|10
1644519320000|2022-02-10 18:55:20|16155.13|16035.13|16153.76|16033.76|16156.05|16036.05|16153.76|16033.76|10
1644519330000|2022-02-10 18:55:30|16152.66|16032.66|16148.38|16028.38|16152.66|16032.66|16148.38|16028.38|10
1644519340000|2022-02-10 18:55:40|16146.86|16026.86|16144.24|16024.24|16146.86|16026.86|16144.24|16024.24|10
1644519350000|2022-02-10 18:55:50|16144.89|16024.89|16143.87|16023.87|16145.03|16025.03|16143.62|16023.62|10
1644519360000|2022-02-10 18:56:00|16142.47|16022.47|16143.32|16023.32|16143.32|16023.32|16142.28|16022.28|10
1644519370000|2022-02-10 18:56:10|16143.45|16023.45|16144.33|16024.33|16144.65|16024.65|16143.45|16023.45|10
1644519380000|2022-02-10 18:56:20|16143.99|16023.99|16143.39|16023.39|16143.99|16023.99|16142.6|16022.6|10
1644519390000|2022-02-10 18:56:30|16143.93|16023.93|16142.8|16022.8|16143.93|16023.93|16142.78|16022.78|10
1644519400000|2022-02-10 18:56:40|16142.57|16022.57|16139.59|16019.59|16142.57|16022.57|16139.29|16019.29|10
1644519410000|2022-02-10 18:56:50|16139.74|16019.74|16137.56|16017.56|16139.74|16019.74|16137.22|16017.22|10
1644519420000|2022-02-10 18:57:00|16137.17|16017.17|16135.79|16015.79|16137.36|16017.36|16135.45|16015.45|10
1644519430000|2022-02-10 18:57:10|16135.34|16015.34|16136.57|16016.57|16136.76|16016.76|16134.88|16014.88|10
1644519440000|2022-02-10 18:57:20|16137.07|16017.07|16137.82|16017.82|16138.15|16018.15|16136.36|16016.36|10
1644519450000|2022-02-10 18:57:30|16137.97|16017.97|16139.45|16019.45|16139.79|16019.79|16137.97|16017.97|10
1644519460000|2022-02-10 18:57:40|16139.25|16019.25|16137.89|16017.89|16139.25|16019.25|16137.52|16017.52|10
1644519470000|2022-02-10 18:57:50|16137.57|16017.57|16139.25|16019.25|16139.25|16019.25|16137.09|16017.09|10
1644519480000|2022-02-10 18:58:00|16139.55|16019.55|16139.39|16019.39|16141.84|16021.84|16139.39|16019.39|10
1644519490000|2022-02-10 18:58:10|16139.78|16019.78|16141.49|16021.49|16141.49|16021.49|16139.78|16019.78|10
1644519500000|2022-02-10 18:58:20|16142.03|16022.03|16143.06|16023.06|16143.06|16023.06|16140.82|16020.82|10
1644519510000|2022-02-10 18:58:30|16144.59|16024.59|16147.33|16027.33|16147.8|16027.8|16144.59|16024.59|10
1644519520000|2022-02-10 18:58:40|16147.26|16027.26|16145.61|16025.61|16147.26|16027.26|16145.6|16025.6|9
1644519530000|2022-02-10 18:58:50|16145.92|16025.92|16147.12|16027.12|16147.22|16027.22|16145.78|16025.78|10
1644519540000|2022-02-10 18:59:00|16146.89|16026.89|16146.75|16026.75|16148.49|16028.49|16146.75|16026.75|10
1644519550000|2022-02-10 18:59:10|16146.88|16026.88|16144.29|16024.29|16146.88|16026.88|16144.29|16024.29|10
1644519560000|2022-02-10 18:59:20|16144.01|16024.01|16144.97|16024.97|16145.55|16025.55|16144.01|16024.01|10
1644519570000|2022-02-10 18:59:30|16145.21|16025.21|16147.2|16027.2|16147.2|16027.2|16145.21|16025.21|10
1644519580000|2022-02-10 18:59:40|16148.06|16028.06|16151.26|16031.26|16151.26|16031.26|16147.97|16027.97|10
1644519590000|2022-02-10 18:59:50|16151.61|16031.61|16157.09|16037.09|16157.09|16037.09|16151.61|16031.61|10
1644519600000|2022-02-10 19:00:00|16157.52|16037.52|16165.15|16045.15|16165.15|16045.15|16157.52|16037.52|10
1644519610000|2022-02-10 19:00:10|16165.14|16045.14|16165.43|16045.43|16165.63|16045.63|16164.7|16044.7|10
1644519620000|2022-02-10 19:00:20|16165.9|16045.9|16170.85|16050.85|16170.85|16050.85|16165.9|16045.9|10
1644519630000|2022-02-10 19:00:30|16172.98|16052.98|16174.35|16054.35|16175.08|16055.08|16172.98|16052.98|10
1644519640000|2022-02-10 19:00:40|16174.05|16054.05|16176.47|16056.47|16176.47|16056.47|16173.76|16053.76|10
1644519650000|2022-02-10 19:00:50|16177.13|16057.13|16174.55|16054.55|16177.13|16057.13|16173.91|16053.91|10
1644519660000|2022-02-10 19:01:00|16174.88|16054.88|16171|16051|16174.88|16054.88|16171|16051|10
1644519670000|2022-02-10 19:01:10|16170.57|16050.57|16163.44|16043.44|16170.57|16050.57|16163.44|16043.44|10
1644519680000|2022-02-10 19:01:20|16162.11|16042.11|16159.43|16039.43|16162.11|16042.11|16158.38|16038.38|10
1644519690000|2022-02-10 19:01:30|16158.97|16038.97|16151.6|16031.6|16158.97|16038.97|16151.57|16031.57|10
1644519700000|2022-02-10 19:01:40|16150.95|16030.95|16144.54|16024.54|16150.95|16030.95|16144.54|16024.54|10
1644519710000|2022-02-10 19:01:50|16141.78|16021.78|16134.56|16014.56|16141.78|16021.78|16134.15|16014.15|10
1644519720000|2022-02-10 19:02:00|16134.86|16014.86|16132.78|16012.78|16134.99|16014.99|16132.78|16012.78|10
1644519730000|2022-02-10 19:02:10|16132.17|16012.17|16131.75|16011.75|16132.17|16012.17|16131.54|16011.54|10
1644519740000|2022-02-10 19:02:20|16131.91|16011.91|16131.46|16011.46|16132.33|16012.33|16130.9|16010.9|9
1644519750000|2022-02-10 19:02:30|16130.02|16010.02|16126.32|16006.32|16130.35|16010.35|16126.32|16006.32|10
1644519760000|2022-02-10 19:02:40|16124.83|16004.83|16119.74|15999.74|16124.83|16004.83|16119.74|15999.74|10
1644519770000|2022-02-10 19:02:50|16120.08|16000.08|16121.76|16001.76|16123.1|16003.1|16120.08|16000.08|10
1644519780000|2022-02-10 19:03:00|16121.35|16001.35|16121.49|16001.49|16122.06|16002.06|16120.74|16000.74|10
1644519790000|2022-02-10 19:03:10|16121.04|16001.04|16124.97|16004.97|16124.97|16004.97|16121.04|16001.04|10
1644519800000|2022-02-10 19:03:20|16123.81|16003.81|16126.01|16006.01|16126.35|16006.35|16123.78|16003.78|10
1644519810000|2022-02-10 19:03:30|16126.57|16006.57|16122.68|16002.68|16126.57|16006.57|16122.6|16002.6|10
1644519820000|2022-02-10 19:03:40|16122.2|16002.2|16120.46|16000.46|16122.58|16002.58|16120.46|16000.46|10
1644519830000|2022-02-10 19:03:50|16120.62|16000.62|16120.32|16000.32|16121.16|16001.16|16119.76|15999.76|10
1644519840000|2022-02-10 19:04:00|16120.14|16000.14|16119.05|15999.05|16120.25|16000.25|16119.05|15999.05|9
1644519850000|2022-02-10 19:04:10|16118|15998|16114.6|15994.6|16118|15998|16114.6|15994.6|9
1644519860000|2022-02-10 19:04:20|16115.62|15995.62|16114.39|15994.39|16115.62|15995.62|16113.44|15993.44|10
1644519870000|2022-02-10 19:04:30|16114.61|15994.61|16114.79|15994.79|16115.07|15995.07|16114.12|15994.12|10
1644519880000|2022-02-10 19:04:40|16114.56|15994.56|16112.39|15992.39|16114.75|15994.75|16112.39|15992.39|10
1644519890000|2022-02-10 19:04:50|16111.94|15991.94|16108.33|15988.33|16111.94|15991.94|16108.33|15988.33|10
1644519900000|2022-02-10 19:05:00|16107.29|15987.29|16104.65|15984.65|16107.29|15987.29|16104.65|15984.65|10
1644519910000|2022-02-10 19:05:10|16104.18|15984.18|16097.23|15977.23|16104.18|15984.18|16097.23|15977.23|10
1644519920000|2022-02-10 19:05:20|16093.57|15973.57|16082.66|15962.66|16093.57|15973.57|16082.52|15962.52|10
1644519930000|2022-02-10 19:05:30|16080.92|15960.92|16070.05|15950.05|16080.92|15960.92|16070.05|15950.05|10
1644519940000|2022-02-10 19:05:40|16067.87|15947.87|16058.41|15938.41|16067.87|15947.87|16057.98|15937.98|10
1644519950000|2022-02-10 19:05:50|16057.76|15937.76|16053.83|15933.83|16057.76|15937.76|16052.79|15932.79|10
1644519960000|2022-02-10 19:06:00|16054.11|15934.11|16054.31|15934.31|16055.34|15935.34|16054.11|15934.11|10
1644519970000|2022-02-10 19:06:10|16054.14|15934.14|16054.97|15934.97|16055.31|15935.31|16053.72|15933.72|10
1644519980000|2022-02-10 19:06:20|16055.13|15935.13|16057.42|15937.42|16057.42|15937.42|16054.99|15934.99|10
1644519990000|2022-02-10 19:06:30|16057.63|15937.63|16057.6|15937.6|16058.43|15938.43|16057.33|15937.33|10
1644520000000|2022-02-10 19:06:40|16058.29|15938.29|16059.39|15939.39|16059.99|15939.99|16058.29|15938.29|9
1644520010000|2022-02-10 19:06:50|16059.56|15939.56|16055.76|15935.76|16059.66|15939.66|16055.76|15935.76|10
1644520020000|2022-02-10 19:07:00|16055.6|15935.6|16050.49|15930.49|16055.6|15935.6|16050.49|15930.49|10
1644520030000|2022-02-10 19:07:10|16049.73|15929.73|16048.46|15928.46|16049.89|15929.89|16048.03|15928.03|10
1644520040000|2022-02-10 19:07:20|16048.22|15928.22|16046.31|15926.31|16048.22|15928.22|16046.31|15926.31|9
1644520050000|2022-02-10 19:07:30|16046.67|15926.67|16048.54|15928.54|16048.54|15928.54|16046.63|15926.63|10
1644520060000|2022-02-10 19:07:40|16045.65|15925.65|16045.9|15925.9|16046.11|15926.11|16045.46|15925.46|10
1644520070000|2022-02-10 19:07:50|16046.94|15926.94|16046.85|15926.85|16047.08|15927.08|16045.52|15925.52|10
1644520080000|2022-02-10 19:08:00|16047.27|15927.27|16048.17|15928.17|16048.17|15928.17|16045.45|15925.45|10
1644520090000|2022-02-10 19:08:10|16048.27|15928.27|16037.62|15917.62|16048.27|15928.27|16037.62|15917.62|9
1644520100000|2022-02-10 19:08:20|16036.49|15916.49|16025.73|15905.73|16036.49|15916.49|16025.73|15905.73|10
1644520110000|2022-02-10 19:08:30|16025.28|15905.28|16024.54|15904.54|16025.28|15905.28|16021.56|15901.56|10
1644520120000|2022-02-10 19:08:40|16025.36|15905.36|16024.64|15904.64|16025.79|15905.79|16023.81|15903.81|10
1644520130000|2022-02-10 19:08:50|16024.4|15904.4|16023.06|15903.06|16025.43|15905.43|16023.06|15903.06|10
1644520140000|2022-02-10 19:09:00|16022.37|15902.37|16020.15|15900.15|16022.37|15902.37|16019.14|15899.14|10
1644520150000|2022-02-10 19:09:10|16020.75|15900.75|16021.86|15901.86|16021.86|15901.86|16019.89|15899.89|10
1644520160000|2022-02-10 19:09:20|16021.84|15901.84|16025.71|15905.71|16025.71|15905.71|16021.84|15901.84|10
1644520170000|2022-02-10 19:09:30|16026.08|15906.08|16030.38|15910.38|16030.72|15910.72|16025.3|15905.3|10
1644520180000|2022-02-10 19:09:40|16030.3|15910.3|16032.36|15912.36|16032.44|15912.44|16030.3|15910.3|10
1644520190000|2022-02-10 19:09:50|16033.29|15913.29|16030.64|15910.64|16033.29|15913.29|16030.64|15910.64|10
1644520200000|2022-02-10 19:10:00|16031.16|15911.16|16030.67|15910.67|16031.38|15911.38|16029.83|15909.83|10
1644520210000|2022-02-10 19:10:10|16030.92|15910.92|16027.5|15907.5|16030.92|15910.92|16027.5|15907.5|10
1644520220000|2022-02-10 19:10:20|16026.95|15906.95|16023.64|15903.64|16026.95|15906.95|16023.64|15903.64|10
1644520230000|2022-02-10 19:10:30|16023.5|15903.5|16022.71|15902.71|16023.5|15903.5|16022.02|15902.02|10
1644520240000|2022-02-10 19:10:40|16022.9|15902.9|16019.22|15899.22|16022.9|15902.9|16019.22|15899.22|10
1644520250000|2022-02-10 19:10:50|16018.69|15898.69|16019.8|15899.8|16019.8|15899.8|16018.66|15898.66|10
1644520260000|2022-02-10 19:11:00|16020.1|15900.1|16019.71|15899.71|16021.13|15901.13|16018.86|15898.86|10
1644520270000|2022-02-10 19:11:10|16019.01|15899.01|16018.01|15898.01|16019.83|15899.83|16018.01|15898.01|10
1644520280000|2022-02-10 19:11:20|16017.54|15897.54|16019.98|15899.98|16019.98|15899.98|16016.76|15896.76|10
1644520290000|2022-02-10 19:11:30|16020.71|15900.71|16022.34|15902.34|16022.34|15902.34|16020.71|15900.71|10
1644520300000|2022-02-10 19:11:40|16022.54|15902.54|16020.94|15900.94|16022.56|15902.56|16020.6|15900.6|10
1644520310000|2022-02-10 19:11:50|16019.95|15899.95|16017.65|15897.65|16019.96|15899.96|16017.36|15897.36|10
1644520320000|2022-02-10 19:12:00|16017.84|15897.84|16013.65|15893.65|16017.84|15897.84|16013.65|15893.65|10
1644520330000|2022-02-10 19:12:10|16011.32|15891.32|16010.26|15890.26|16011.61|15891.61|16010.26|15890.26|10
1644520340000|2022-02-10 19:12:20|16009.34|15889.34|16004.56|15884.56|16009.34|15889.34|16004.56|15884.56|9
1644520350000|2022-02-10 19:12:30|16003.89|15883.89|15999.42|15879.42|16004.72|15884.72|15999.09|15879.09|10
1644520360000|2022-02-10 19:12:40|16000.01|15880.01|16003.12|15883.12|16003.12|15883.12|16000.01|15880.01|10
1644520370000|2022-02-10 19:12:50|16003.4|15883.4|16000.23|15880.23|16003.7|15883.7|16000.23|15880.23|9
1644520380000|2022-02-10 19:13:00|15999.35|15879.35|15995.95|15875.95|15999.35|15879.35|15995.95|15875.95|10
1644520390000|2022-02-10 19:13:10|15995.63|15875.63|15997.53|15877.53|15997.53|15877.53|15995.63|15875.63|10
1644520400000|2022-02-10 19:13:20|15997.47|15877.47|15999.28|15879.28|15999.28|15879.28|15997.47|15877.47|10
1644520410000|2022-02-10 19:13:30|15999.54|15879.54|15998.81|15878.81|16000.07|15880.07|15998.69|15878.69|10
1644520420000|2022-02-10 19:13:40|15998.06|15878.06|15990.56|15870.56|15998.45|15878.45|15990.02|15870.02|10
1644520430000|2022-02-10 19:13:50|15990.74|15870.74|15985.44|15865.44|15990.76|15870.76|15985.44|15865.44|10
1644520440000|2022-02-10 19:14:00|15985.23|15865.23|15983.03|15863.03|15985.23|15865.23|15982.38|15862.38|10
1644520450000|2022-02-10 19:14:10|15981.58|15861.58|15975.2|15855.2|15981.58|15861.58|15974.98|15854.98|10
1644520460000|2022-02-10 19:14:20|15973.56|15853.56|15965.54|15845.54|15973.56|15853.56|15965.42|15845.42|10
1644520470000|2022-02-10 19:14:30|15965.83|15845.83|15964.17|15844.17|15965.83|15845.83|15962.98|15842.98|9
1644520480000|2022-02-10 19:14:40|15964.54|15844.54|15964.8|15844.8|15966.15|15846.15|15964|15844|10
1644520490000|2022-02-10 19:14:50|15965.16|15845.16|15963.02|15843.02|15966.09|15846.09|15963.02|15843.02|10
1644520500000|2022-02-10 19:15:00|15963.12|15843.12|15957.41|15837.41|15963.12|15843.12|15957.23|15837.23|10
1644520510000|2022-02-10 19:15:10|15956.88|15836.88|15960.03|15840.03|15960.03|15840.03|15956.88|15836.88|10
1644520520000|2022-02-10 19:15:20|15961.75|15841.75|15963.81|15843.81|15963.81|15843.81|15961.75|15841.75|9
1644520530000|2022-02-10 19:15:30|15964.38|15844.38|15965.76|15845.76|15965.81|15845.81|15963.7|15843.7|10
1644520540000|2022-02-10 19:15:40|15965.71|15845.71|15960.61|15840.61|15965.71|15845.71|15960.61|15840.61|10
1644520550000|2022-02-10 19:15:50|15960.35|15840.35|15962.17|15842.17|15962.3|15842.3|15960.35|15840.35|10
1644520560000|2022-02-10 19:16:00|15962.9|15842.9|15962.63|15842.63|15962.9|15842.9|15961.39|15841.39|10
1644520570000|2022-02-10 19:16:10|15963.32|15843.32|15962.47|15842.47|15963.32|15843.32|15962.28|15842.28|10
1644520580000|2022-02-10 19:16:20|15961.83|15841.83|15962.96|15842.96|15962.96|15842.96|15961.44|15841.44|10
1644520590000|2022-02-10 19:16:30|15962.95|15842.95|15967.25|15847.25|15967.25|15847.25|15962.95|15842.95|10
1644520600000|2022-02-10 19:16:40|15967.43|15847.43|15966.18|15846.18|15967.76|15847.76|15966.03|15846.03|9
1644520610000|2022-02-10 19:16:50|15966.03|15846.03|15965.19|15845.19|15966.24|15846.24|15965.19|15845.19|9
1644520620000|2022-02-10 19:17:00|15965.56|15845.56|15964.76|15844.76|15965.56|15845.56|15963.67|15843.67|10
1644520630000|2022-02-10 19:17:10|15964.05|15844.05|15965.22|15845.22|15965.22|15845.22|15963.93|15843.93|10
1644520640000|2022-02-10 19:17:20|15966.65|15846.65|15970.08|15850.08|15970.57|15850.57|15966.65|15846.65|10
1644520650000|2022-02-10 19:17:30|15972.4|15852.4|15982.02|15862.02|15982.24|15862.24|15972.4|15852.4|10
1644520660000|2022-02-10 19:17:40|15984.17|15864.17|15987.34|15867.34|15987.75|15867.75|15984.17|15864.17|10
1644520670000|2022-02-10 19:17:50|15987.71|15867.71|15989.67|15869.67|15989.67|15869.67|15987.71|15867.71|9
1644520680000|2022-02-10 19:18:00|15989.41|15869.41|15990.39|15870.39|15990.39|15870.39|15989.41|15869.41|10
1644520690000|2022-02-10 19:18:10|15990.06|15870.06|15987.84|15867.84|15990.06|15870.06|15987.84|15867.84|10
1644520700000|2022-02-10 19:18:20|15987.14|15867.14|15983.57|15863.57|15987.14|15867.14|15983.57|15863.57|10
1644520710000|2022-02-10 19:18:30|15983.54|15863.54|15981.65|15861.65|15983.54|15863.54|15981.65|15861.65|10
1644520720000|2022-02-10 19:18:40|15981.42|15861.42|15980.63|15860.63|15981.86|15861.86|15980.63|15860.63|10
1644520730000|2022-02-10 19:18:50|15980.32|15860.32|15979.28|15859.28|15981.37|15861.37|15979.28|15859.28|10
1644520740000|2022-02-10 19:19:00|15978.05|15858.05|15974.45|15854.45|15978.05|15858.05|15974.45|15854.45|10
1644520750000|2022-02-10 19:19:10|15973.87|15853.87|15975.57|15855.57|15975.57|15855.57|15973.23|15853.23|8
1644520760000|2022-02-10 19:19:20|15975.18|15855.18|15973.75|15853.75|15976.56|15856.56|15973.75|15853.75|10
1644520770000|2022-02-10 19:19:30|15973.74|15853.74|15966.14|15846.14|15973.74|15853.74|15966.14|15846.14|10
1644520780000|2022-02-10 19:19:40|15965.3|15845.3|15963.25|15843.25|15965.3|15845.3|15963.08|15843.08|10
1644520790000|2022-02-10 19:19:50|15961.09|15841.09|15954.71|15834.71|15961.09|15841.09|15954.71|15834.71|10
1644520800000|2022-02-10 19:20:00|15950.26|15830.26|15947.54|15827.54|15950.26|15830.26|15947.16|15827.16|10
1644520810000|2022-02-10 19:20:10|15948.26|15828.26|15947.01|15827.01|15948.26|15828.26|15946.39|15826.39|10
1644520820000|2022-02-10 19:20:20|15947.09|15827.09|15951.72|15831.72|15951.78|15831.78|15947.09|15827.09|10
1644520830000|2022-02-10 19:20:30|15952.26|15832.26|15953.55|15833.55|15953.85|15833.85|15952.26|15832.26|10
1644520840000|2022-02-10 19:20:40|15953.15|15833.15|15953.03|15833.03|15954.05|15834.05|15952.81|15832.81|8
1644520850000|2022-02-10 19:20:50|15953.21|15833.21|15953.08|15833.08|15953.21|15833.21|15952.48|15832.48|10
1644520860000|2022-02-10 19:21:00|15953.33|15833.33|15949.51|15829.51|15953.33|15833.33|15949.46|15829.46|10
1644520870000|2022-02-10 19:21:10|15947.48|15827.48|15939.06|15819.06|15947.48|15827.48|15938.84|15818.84|10
1644520880000|2022-02-10 19:21:20|15938.64|15818.64|15933.73|15813.73|15938.64|15818.64|15933.56|15813.56|9
1644520890000|2022-02-10 19:21:30|15933.7|15813.7|15932.43|15812.43|15933.7|15813.7|15932.15|15812.15|10
1644520900000|2022-02-10 19:21:40|15932.67|15812.67|15932.94|15812.94|15933.01|15813.01|15932|15812|10
1644520910000|2022-02-10 19:21:50|15932.72|15812.72|15936.9|15816.9|15936.9|15816.9|15932.72|15812.72|10
1644520920000|2022-02-10 19:22:00|15936.66|15816.66|15938.33|15818.33|15938.96|15818.96|15935.97|15815.97|10
1644520930000|2022-02-10 19:22:10|15938.86|15818.86|15943.76|15823.76|15943.76|15823.76|15938.86|15818.86|10
1644520940000|2022-02-10 19:22:20|15943.55|15823.55|15943.22|15823.22|15944.58|15824.58|15943.22|15823.22|10
1644520950000|2022-02-10 19:22:30|15942.34|15822.34|15939.49|15819.49|15942.44|15822.44|15939.49|15819.49|10
1644520960000|2022-02-10 19:22:40|15939.22|15819.22|15935.83|15815.83|15939.22|15819.22|15935.83|15815.83|10
1644520970000|2022-02-10 19:22:50|15934.6|15814.6|15936.21|15816.21|15936.48|15816.48|15934.16|15814.16|10
1644520980000|2022-02-10 19:23:00|15936.58|15816.58|15938.08|15818.08|15938.22|15818.22|15936.58|15816.58|9
1644520990000|2022-02-10 19:23:10|15937.78|15817.78|15941.83|15821.83|15941.83|15821.83|15937.31|15817.31|10
1644521000000|2022-02-10 19:23:20|15942.82|15822.82|15944.84|15824.84|15945.23|15825.23|15942.49|15822.49|10
1644521010000|2022-02-10 19:23:30|15945.12|15825.12|15947.35|15827.35|15947.35|15827.35|15945.12|15825.12|10
1644521020000|2022-02-10 19:23:40|15947.38|15827.38|15948.24|15828.24|15948.68|15828.68|15947.38|15827.38|9
1644521030000|2022-02-10 19:23:50|15947.94|15827.94|15948.19|15828.19|15948.42|15828.42|15947.64|15827.64|10
1644521040000|2022-02-10 19:24:00|15948.09|15828.09|15958.83|15838.83|15958.83|15838.83|15948.09|15828.09|10
1644521050000|2022-02-10 19:24:10|15958.68|15838.68|15964.02|15844.02|15964.2|15844.2|15958.68|15838.68|10
1644521060000|2022-02-10 19:24:20|15964.1|15844.1|15968.37|15848.37|15968.37|15848.37|15964.1|15844.1|10
1644521070000|2022-02-10 19:24:30|15968.14|15848.14|15968.51|15848.51|15968.69|15848.69|15967.77|15847.77|10
1644521080000|2022-02-10 19:24:40|15967.89|15847.89|15970.09|15850.09|15970.36|15850.36|15967.89|15847.89|10
1644521090000|2022-02-10 19:24:50|15970.52|15850.52|15973.62|15853.62|15973.62|15853.62|15969.91|15849.91|10
1644521100000|2022-02-10 19:25:00|15974.09|15854.09|15973.61|15853.61|15975.48|15855.48|15972.93|15852.93|10
1644521110000|2022-02-10 19:25:10|15973.87|15853.87|15973.7|15853.7|15973.87|15853.87|15972.66|15852.66|10
1644521120000|2022-02-10 19:25:20|15973.33|15853.33|15973.67|15853.67|15974.36|15854.36|15973.27|15853.27|10
1644521130000|2022-02-10 19:25:30|15973.35|15853.35|15973.7|15853.7|15973.89|15853.89|15973.33|15853.33|10
1644521140000|2022-02-10 19:25:40|15973.81|15853.81|15973.65|15853.65|15974.31|15854.31|15972.82|15852.82|9
1644521150000|2022-02-10 19:25:50|15973.76|15853.76|15972.53|15852.53|15974.02|15854.02|15971.92|15851.92|10
1644521160000|2022-02-10 19:26:00|15972.1|15852.1|15971.73|15851.73|15972.1|15852.1|15970.68|15850.68|9
1644521170000|2022-02-10 19:26:10|15971.69|15851.69|15971.81|15851.81|15972.04|15852.04|15971.25|15851.25|10
1644521180000|2022-02-10 19:26:20|15972.57|15852.57|15971.27|15851.27|15972.57|15852.57|15971.27|15851.27|10
1644521190000|2022-02-10 19:26:30|15971.91|15851.91|15973.84|15853.84|15973.84|15853.84|15971.91|15851.91|10
1644521200000|2022-02-10 19:26:40|15973.74|15853.74|15977.63|15857.63|15977.77|15857.77|15973.66|15853.66|10
1644521210000|2022-02-10 19:26:50|15977.93|15857.93|15984.03|15864.03|15984.03|15864.03|15977.93|15857.93|10
1644521220000|2022-02-10 19:27:00|15984.14|15864.14|15987.34|15867.34|15987.34|15867.34|15984.14|15864.14|10
1644521230000|2022-02-10 19:27:10|15987.53|15867.53|15987.25|15867.25|15987.98|15867.98|15986.99|15866.99|10
1644521240000|2022-02-10 19:27:20|15986.85|15866.85|15986.47|15866.47|15987.47|15867.47|15986.47|15866.47|10
1644521250000|2022-02-10 19:27:30|15987.88|15867.88|15988.44|15868.44|15988.44|15868.44|15987.86|15867.86|10
1644521260000|2022-02-10 19:27:40|15988.35|15868.35|15986.01|15866.01|15988.35|15868.35|15985.89|15865.89|10
1644521270000|2022-02-10 19:27:50|15985.48|15865.48|15984.49|15864.49|15985.48|15865.48|15984.35|15864.35|10
1644521280000|2022-02-10 19:28:00|15984.06|15864.06|15981.16|15861.16|15984.06|15864.06|15981.16|15861.16|10
1644521290000|2022-02-10 19:28:10|15981.05|15861.05|15974.62|15854.62|15981.05|15861.05|15974.62|15854.62|10
1644521300000|2022-02-10 19:28:20|15974.43|15854.43|15971.78|15851.78|15974.43|15854.43|15971.78|15851.78|10
1644521310000|2022-02-10 19:28:30|15971.11|15851.11|15967.95|15847.95|15971.11|15851.11|15967.94|15847.94|10
1644521320000|2022-02-10 19:28:40|15967.09|15847.09|15966.45|15846.45|15967.09|15847.09|15965.47|15845.47|10
1644521330000|2022-02-10 19:28:50|15966.28|15846.28|15967.55|15847.55|15967.55|15847.55|15966.28|15846.28|10
1644521340000|2022-02-10 19:29:00|15968.58|15848.58|15968.08|15848.08|15970.87|15850.87|15968.08|15848.08|10
1644521350000|2022-02-10 19:29:10|15968.71|15848.71|15968.78|15848.78|15969.18|15849.18|15967.29|15847.29|10
1644521360000|2022-02-10 19:29:20|15967.8|15847.8|15958.94|15838.94|15967.8|15847.8|15958.94|15838.94|10
1644521370000|2022-02-10 19:29:30|15958.6|15838.6|15953.02|15833.02|15958.6|15838.6|15953.02|15833.02|10
1644521380000|2022-02-10 19:29:40|15952.12|15832.12|15953.45|15833.45|15953.45|15833.45|15950.88|15830.88|10
1644521390000|2022-02-10 19:29:50|15954|15834|15952.09|15832.09|15954.47|15834.47|15952.09|15832.09|9
1644521400000|2022-02-10 19:30:00|15952.03|15832.03|15948.27|15828.27|15952.03|15832.03|15948.27|15828.27|10
1644521410000|2022-02-10 19:30:10|15947.94|15827.94|15950.49|15830.49|15950.49|15830.49|15947.94|15827.94|10
1644521420000|2022-02-10 19:30:20|15951.18|15831.18|15953.88|15833.88|15953.88|15833.88|15951.18|15831.18|9
1644521430000|2022-02-10 19:30:30|15954.46|15834.46|15966.05|15846.05|15966.05|15846.05|15954.46|15834.46|10
1644521440000|2022-02-10 19:30:40|15966.73|15846.73|15970.98|15850.98|15971.7|15851.7|15966.73|15846.73|10
1644521450000|2022-02-10 19:30:50|15970.75|15850.75|15964.92|15844.92|15970.75|15850.75|15964.92|15844.92|10
1644521460000|2022-02-10 19:31:00|15963.08|15843.08|15956.86|15836.86|15963.08|15843.08|15956.86|15836.86|10
1644521470000|2022-02-10 19:31:10|15957.05|15837.05|15957.9|15837.9|15958.2|15838.2|15956.32|15836.32|10
1644521480000|2022-02-10 19:31:20|15957.04|15837.04|15957.05|15837.05|15957.86|15837.86|15956.53|15836.53|10
1644521490000|2022-02-10 19:31:30|15957.65|15837.65|15960.19|15840.19|15960.26|15840.26|15957.65|15837.65|10
1644521500000|2022-02-10 19:31:40|15960.15|15840.15|15963.58|15843.58|15963.65|15843.65|15960.15|15840.15|10
1644521510000|2022-02-10 19:31:50|15963.78|15843.78|15965.67|15845.67|15966.44|15846.44|15963.78|15843.78|10
1644521520000|2022-02-10 19:32:00|15965.3|15845.3|15959.16|15839.16|15965.3|15845.3|15959.16|15839.16|10
1644521530000|2022-02-10 19:32:10|15958.49|15838.49|15960.63|15840.63|15960.9|15840.9|15958.13|15838.13|10
1644521540000|2022-02-10 19:32:20|15961.09|15841.09|15963.32|15843.32|15963.32|15843.32|15961.09|15841.09|10
1644521550000|2022-02-10 19:32:30|15963.54|15843.54|15961.44|15841.44|15963.85|15843.85|15961.44|15841.44|10
1644521560000|2022-02-10 19:32:40|15960.99|15840.99|15959.63|15839.63|15961.39|15841.39|15959.22|15839.22|10
1644521570000|2022-02-10 19:32:50|15959.23|15839.23|15958.33|15838.33|15959.23|15839.23|15957.04|15837.04|10
1644521580000|2022-02-10 19:33:00|15958.11|15838.11|15959.87|15839.87|15959.87|15839.87|15957.37|15837.37|10
1644521590000|2022-02-10 19:33:10|15960.73|15840.73|15961.52|15841.52|15961.6|15841.6|15959.84|15839.84|10
1644521600000|2022-02-10 19:33:20|15962.04|15842.04|15959.76|15839.76|15962.17|15842.17|15959.74|15839.74|10
1644521610000|2022-02-10 19:33:30|15959.31|15839.31|15958.24|15838.24|15959.31|15839.31|15957.72|15837.72|10
1644521620000|2022-02-10 19:33:40|15958.62|15838.62|15956.36|15836.36|15958.85|15838.85|15956.36|15836.36|10
1644521630000|2022-02-10 19:33:50|15955.94|15835.94|15952.95|15832.95|15955.94|15835.94|15952.57|15832.57|10
1644521640000|2022-02-10 19:34:00|15952.91|15832.91|15951.06|15831.06|15952.91|15832.91|15951.06|15831.06|10
1644521650000|2022-02-10 19:34:10|15951.24|15831.24|15951.49|15831.49|15952.53|15832.53|15951.24|15831.24|10
1644521660000|2022-02-10 19:34:20|15951.62|15831.62|15951.63|15831.63|15952.27|15832.27|15951.44|15831.44|10
1644521670000|2022-02-10 19:34:30|15952.44|15832.44|15954.96|15834.96|15954.96|15834.96|15951.69|15831.69|9
1644521680000|2022-02-10 19:34:40|15956.04|15836.04|15956|15836|15956.46|15836.46|15955.82|15835.82|10
1644521690000|2022-02-10 19:34:50|15955.99|15835.99|15957.59|15837.59|15957.65|15837.65|15955.99|15835.99|10
1644521700000|2022-02-10 19:35:00|15957.71|15837.71|15959.81|15839.81|15960.59|15840.59|15957.71|15837.71|10
1644521710000|2022-02-10 19:35:10|15960.77|15840.77|15961.93|15841.93|15961.93|15841.93|15960.77|15840.77|10
1644521720000|2022-02-10 19:35:20|15961.88|15841.88|15965.35|15845.35|15965.62|15845.62|15961.88|15841.88|10
1644521730000|2022-02-10 19:35:30|15965.62|15845.62|15965.36|15845.36|15966.65|15846.65|15965.04|15845.04|10
1644521740000|2022-02-10 19:35:40|15965.37|15845.37|15960.67|15840.67|15965.37|15845.37|15960.67|15840.67|10
1644521750000|2022-02-10 19:35:50|15960.94|15840.94|15960.96|15840.96|15961.11|15841.11|15960.39|15840.39|10
1644521760000|2022-02-10 19:36:00|15961.13|15841.13|15965.19|15845.19|15965.19|15845.19|15961.07|15841.07|10
1644521770000|2022-02-10 19:36:10|15966.55|15846.55|15972.81|15852.81|15973.07|15853.07|15966.55|15846.55|10
1644521780000|2022-02-10 19:36:20|15972.56|15852.56|15972.83|15852.83|15973|15853|15971.16|15851.16|10
1644521790000|2022-02-10 19:36:30|15973.73|15853.73|15982.72|15862.72|15982.72|15862.72|15973.73|15853.73|10
1644521800000|2022-02-10 19:36:40|15982.89|15862.89|15988.86|15868.86|15988.86|15868.86|15982.89|15862.89|10
1644521810000|2022-02-10 19:36:50|15989.22|15869.22|15995.59|15875.59|15995.67|15875.67|15989.22|15869.22|10
1644521820000|2022-02-10 19:37:00|15995.17|15875.17|15997.2|15877.2|15997.58|15877.58|15994.96|15874.96|8
1644521830000|2022-02-10 19:37:10|16000.6|15880.6|16007.79|15887.79|16008.02|15888.02|16000.53|15880.53|10
1644521840000|2022-02-10 19:37:20|16008.44|15888.44|16006.92|15886.92|16008.44|15888.44|16006.82|15886.82|9
1644521850000|2022-02-10 19:37:30|16006.85|15886.85|16008.66|15888.66|16008.66|15888.66|16006.08|15886.08|10
1644521860000|2022-02-10 19:37:40|16008.19|15888.19|16008.64|15888.64|16010.06|15890.06|16008.19|15888.19|10
1644521870000|2022-02-10 19:37:50|16008.48|15888.48|16007.72|15887.72|16008.48|15888.48|16007.12|15887.12|10
1644521880000|2022-02-10 19:38:00|16007.51|15887.51|16009.46|15889.46|16009.46|15889.46|16007.51|15887.51|10
1644521890000|2022-02-10 19:38:10|16009.31|15889.31|16009.96|15889.96|16010.79|15890.79|16009.31|15889.31|10
1644521900000|2022-02-10 19:38:20|16008.94|15888.94|16009.84|15889.84|16009.84|15889.84|16008.83|15888.83|10
1644521910000|2022-02-10 19:38:30|16009.82|15889.82|16010.24|15890.24|16010.25|15890.25|16009.05|15889.05|10
1644521920000|2022-02-10 19:38:40|16011.22|15891.22|16010.94|15890.94|16011.26|15891.26|16010.41|15890.41|9
1644521930000|2022-02-10 19:38:50|16011.06|15891.06|16008.92|15888.92|16011.06|15891.06|16008.65|15888.65|10
1644521940000|2022-02-10 19:39:00|16007.3|15887.3|16005.28|15885.28|16007.65|15887.65|16005.04|15885.04|9
1644521950000|2022-02-10 19:39:10|16004.99|15884.99|15999.69|15879.69|16005.13|15885.13|15999.69|15879.69|10
1644521960000|2022-02-10 19:39:20|15999.67|15879.67|15997.59|15877.59|15999.67|15879.67|15997.05|15877.05|10
1644521970000|2022-02-10 19:39:30|15997.18|15877.18|15998.35|15878.35|15998.35|15878.35|15997.18|15877.18|10
1644521980000|2022-02-10 19:39:40|15998.16|15878.16|15996.7|15876.7|15998.56|15878.56|15996.7|15876.7|10
1644521990000|2022-02-10 19:39:50|15996.41|15876.41|15995.55|15875.55|15996.68|15876.68|15995.55|15875.55|9
1644522000000|2022-02-10 19:40:00|15994.87|15874.87|15999.95|15879.95|15999.95|15879.95|15994.87|15874.87|10
1644522010000|2022-02-10 19:40:10|16000.05|15880.05|16004.72|15884.72|16005.14|15885.14|16000.05|15880.05|10
1644522020000|2022-02-10 19:40:20|16004.04|15884.04|16007.15|15887.15|16007.15|15887.15|16003.85|15883.85|10
1644522030000|2022-02-10 19:40:30|16008.13|15888.13|16009.12|15889.12|16009.7|15889.7|16008.13|15888.13|10
1644522040000|2022-02-10 19:40:40|16009.1|15889.1|16008.09|15888.09|16009.1|15889.1|16007.77|15887.77|9
1644522050000|2022-02-10 19:40:50|16007.97|15887.97|16007.29|15887.29|16008.02|15888.02|16006.66|15886.66|10
1644522060000|2022-02-10 19:41:00|16007.42|15887.42|16010.69|15890.69|16010.69|15890.69|16007.42|15887.42|10
1644522070000|2022-02-10 19:41:10|16010.36|15890.36|16012.51|15892.51|16013.26|15893.26|16010.36|15890.36|10
1644522080000|2022-02-10 19:41:20|16012.33|15892.33|16011.51|15891.51|16013.31|15893.31|16011.51|15891.51|10
1644522090000|2022-02-10 19:41:30|16011.2|15891.2|16013.38|15893.38|16013.38|15893.38|16011.06|15891.06|10
1644522100000|2022-02-10 19:41:40|16015.34|15895.34|16018.45|15898.45|16018.45|15898.45|16015.06|15895.06|10
1644522110000|2022-02-10 19:41:50|16017.86|15897.86|16013.33|15893.33|16017.86|15897.86|16013.23|15893.23|10
1644522120000|2022-02-10 19:42:00|16013.46|15893.46|16010.41|15890.41|16013.46|15893.46|16010.41|15890.41|10
1644522130000|2022-02-10 19:42:10|16010.07|15890.07|16001.94|15881.94|16010.08|15890.08|16001.94|15881.94|10
1644522140000|2022-02-10 19:42:20|16002.35|15882.35|15996.64|15876.64|16002.35|15882.35|15996.64|15876.64|10
1644522150000|2022-02-10 19:42:30|15994.43|15874.43|15988.11|15868.11|15994.43|15874.43|15988.11|15868.11|10
1644522160000|2022-02-10 19:42:40|15988.05|15868.05|15988.61|15868.61|15989.2|15869.2|15987.26|15867.26|10
1644522170000|2022-02-10 19:42:50|15987.7|15867.7|15989.41|15869.41|15989.41|15869.41|15986.11|15866.11|10
1644522180000|2022-02-10 19:43:00|15989.79|15869.79|15992.22|15872.22|15993.33|15873.33|15989.51|15869.51|10
1644522190000|2022-02-10 19:43:10|15992.36|15872.36|15996.57|15876.57|15996.85|15876.85|15992.32|15872.32|10
1644522200000|2022-02-10 19:43:20|15995.99|15875.99|15995.47|15875.47|15996.6|15876.6|15995.43|15875.43|10
1644522210000|2022-02-10 19:43:30|15996.23|15876.23|15997.51|15877.51|15997.78|15877.78|15996.09|15876.09|10
1644522220000|2022-02-10 19:43:40|15997.13|15877.13|15994.78|15874.78|15997.45|15877.45|15994.76|15874.76|10
1644522230000|2022-02-10 19:43:50|15994.58|15874.58|15991.01|15871.01|15994.58|15874.58|15991.01|15871.01|10
1644522240000|2022-02-10 19:44:00|15990.93|15870.93|15988.67|15868.67|15990.93|15870.93|15988.47|15868.47|10
1644522250000|2022-02-10 19:44:10|15988.57|15868.57|15985.8|15865.8|15988.57|15868.57|15985.8|15865.8|10
1644522260000|2022-02-10 19:44:20|15986.29|15866.29|15984.6|15864.6|15986.63|15866.63|15984.6|15864.6|10
1644522270000|2022-02-10 19:44:30|15984.5|15864.5|15982.41|15862.41|15984.5|15864.5|15982.21|15862.21|10
1644522280000|2022-02-10 19:44:40|15982.17|15862.17|15980.43|15860.43|15982.62|15862.62|15980.43|15860.43|10
1644522290000|2022-02-10 19:44:50|15980.97|15860.97|15978.63|15858.63|15980.97|15860.97|15977.1|15857.1|10
1644522300000|2022-02-10 19:45:00|15978.81|15858.81|15981.72|15861.72|15981.94|15861.94|15978.68|15858.68|10
1644522310000|2022-02-10 19:45:10|15983.1|15863.1|15986.8|15866.8|15986.8|15866.8|15983.1|15863.1|10
1644522320000|2022-02-10 19:45:20|15986.9|15866.9|15993.54|15873.54|15993.56|15873.56|15986.9|15866.9|9
1644522330000|2022-02-10 19:45:30|15994.19|15874.19|15997.92|15877.92|15997.92|15877.92|15994.19|15874.19|10
1644522340000|2022-02-10 19:45:40|15998.33|15878.33|15998.76|15878.76|15999.63|15879.63|15998.09|15878.09|10
1644522350000|2022-02-10 19:45:50|15999.31|15879.31|15998.42|15878.42|15999.74|15879.74|15998.25|15878.25|10
1644522360000|2022-02-10 19:46:00|15998.27|15878.27|15998.26|15878.26|15998.9|15878.9|15997.83|15877.83|10
1644522370000|2022-02-10 19:46:10|15998.08|15878.08|15996.46|15876.46|15998.41|15878.41|15996.46|15876.46|10
1644522380000|2022-02-10 19:46:20|15996.75|15876.75|15997.71|15877.71|15997.75|15877.75|15996.37|15876.37|10
1644522390000|2022-02-10 19:46:30|15998.59|15878.59|15999.49|15879.49|15999.93|15879.93|15998.47|15878.47|10
1644522400000|2022-02-10 19:46:40|15998.85|15878.85|15997.93|15877.93|15999.09|15879.09|15997.9|15877.9|10
1644522410000|2022-02-10 19:46:50|15999.06|15879.06|15999.92|15879.92|16000.44|15880.44|15999.06|15879.06|10
1644522420000|2022-02-10 19:47:00|16000.03|15880.03|16003.16|15883.16|16003.16|15883.16|16000.03|15880.03|10
1644522430000|2022-02-10 19:47:10|16003.51|15883.51|16008.61|15888.61|16008.61|15888.61|16003.51|15883.51|10
1644522440000|2022-02-10 19:47:20|16008.69|15888.69|16006.97|15886.97|16008.69|15888.69|16006.97|15886.97|10
1644522450000|2022-02-10 19:47:30|16007.03|15887.03|16006.5|15886.5|16007.7|15887.7|16006.11|15886.11|10
1644522460000|2022-02-10 19:47:40|16005.93|15885.93|16004.59|15884.59|16006.04|15886.04|16004.59|15884.59|10
1644522470000|2022-02-10 19:47:50|16004.92|15884.92|16005.38|15885.38|16005.81|15885.81|16004.52|15884.52|10
1644522480000|2022-02-10 19:48:00|16005.21|15885.21|16005.07|15885.07|16005.52|15885.52|16004.98|15884.98|10
1644522490000|2022-02-10 19:48:10|16004.61|15884.61|16005.84|15885.84|16005.84|15885.84|16004.13|15884.13|10
1644522500000|2022-02-10 19:48:20|16005.92|15885.92|16007.58|15887.58|16007.9|15887.9|16005.92|15885.92|10
1644522510000|2022-02-10 19:48:30|16007.48|15887.48|16002.96|15882.96|16007.48|15887.48|16002.96|15882.96|10
1644522520000|2022-02-10 19:48:40|16003.34|15883.34|16002.88|15882.88|16003.99|15883.99|16002.88|15882.88|10
1644522530000|2022-02-10 19:48:50|16003.14|15883.14|16003.03|15883.03|16003.14|15883.14|16002.18|15882.18|10
1644522540000|2022-02-10 19:49:00|16003.32|15883.32|15999|15879|16003.99|15883.99|15999|15879|10
1644522550000|2022-02-10 19:49:10|15998.75|15878.75|15995.1|15875.1|15998.75|15878.75|15995.1|15875.1|10
1644522560000|2022-02-10 19:49:20|15995.46|15875.46|15991.42|15871.42|15995.46|15875.46|15991.42|15871.42|10
1644522570000|2022-02-10 19:49:30|15991.01|15871.01|15985.14|15865.14|15991.01|15871.01|15985.14|15865.14|10
1644522580000|2022-02-10 19:49:40|15984.49|15864.49|15977.57|15857.57|15984.49|15864.49|15977.56|15857.56|10
1644522590000|2022-02-10 19:49:50|15976.5|15856.5|15970.77|15850.77|15976.5|15856.5|15970.77|15850.77|10
1644522600000|2022-02-10 19:50:00|15970.53|15850.53|15963.91|15843.91|15970.53|15850.53|15963.91|15843.91|10
1644522610000|2022-02-10 19:50:10|15963.44|15843.44|15960.03|15840.03|15963.44|15843.44|15959.48|15839.48|10
1644522620000|2022-02-10 19:50:20|15959.7|15839.7|15954.91|15834.91|15959.7|15839.7|15954.91|15834.91|10
1644522630000|2022-02-10 19:50:30|15954.64|15834.64|15948.13|15828.13|15954.64|15834.64|15948.13|15828.13|10
1644522640000|2022-02-10 19:50:40|15948.47|15828.47|15949.82|15829.82|15949.96|15829.96|15947.96|15827.96|10
1644522650000|2022-02-10 19:50:50|15949.63|15829.63|15947.85|15827.85|15949.87|15829.87|15947.85|15827.85|10
1644522660000|2022-02-10 19:51:00|15948.12|15828.12|15945.8|15825.8|15948.12|15828.12|15945.8|15825.8|9
1644522670000|2022-02-10 19:51:10|15945.51|15825.51|15944.21|15824.21|15945.51|15825.51|15944.09|15824.09|9
1644522680000|2022-02-10 19:51:20|15944.29|15824.29|15943.53|15823.53|15944.48|15824.48|15943.52|15823.52|10
1644522690000|2022-02-10 19:51:30|15943.12|15823.12|15942.16|15822.16|15943.12|15823.12|15942.16|15822.16|10
1644522700000|2022-02-10 19:51:40|15941.71|15821.71|15937.64|15817.64|15941.71|15821.71|15937.4|15817.4|10
1644522710000|2022-02-10 19:51:50|15937.54|15817.54|15936.15|15816.15|15938.27|15818.27|15936.15|15816.15|8
1644522720000|2022-02-10 19:52:00|15936.49|15816.49|15936.67|15816.67|15937.2|15817.2|15936.21|15816.21|10
1644522730000|2022-02-10 19:52:10|15937.65|15817.65|15940.02|15820.02|15940.02|15820.02|15937.65|15817.65|10
1644522740000|2022-02-10 19:52:20|15940.29|15820.29|15945.21|15825.21|15945.21|15825.21|15940.29|15820.29|10
1644522750000|2022-02-10 19:52:30|15945.16|15825.16|15947.29|15827.29|15947.29|15827.29|15945.16|15825.16|10
1644522760000|2022-02-10 19:52:40|15947.3|15827.3|15944.48|15824.48|15947.3|15827.3|15944.48|15824.48|10
1644522770000|2022-02-10 19:52:50|15943.72|15823.72|15944.21|15824.21|15944.41|15824.41|15943.36|15823.36|10
1644522780000|2022-02-10 19:53:00|15944.58|15824.58|15945.28|15825.28|15945.28|15825.28|15944.56|15824.56|9
1644522790000|2022-02-10 19:53:10|15944.4|15824.4|15943.43|15823.43|15945.13|15825.13|15943.43|15823.43|10
1644522800000|2022-02-10 19:53:20|15943.19|15823.19|15932.86|15812.86|15943.19|15823.19|15932.86|15812.86|10
1644522810000|2022-02-10 19:53:30|15933.18|15813.18|15920.33|15800.33|15933.18|15813.18|15920.33|15800.33|10
1644522820000|2022-02-10 19:53:40|15919.07|15799.07|15915.1|15795.1|15919.25|15799.25|15915.1|15795.1|10
1644522830000|2022-02-10 19:53:50|15913.84|15793.84|15902.5|15782.5|15913.84|15793.84|15902.5|15782.5|10
1644522840000|2022-02-10 19:54:00|15901.08|15781.08|15898.4|15778.4|15901.08|15781.08|15898.4|15778.4|10
1644522850000|2022-02-10 19:54:10|15897.32|15777.32|15892.33|15772.33|15897.41|15777.41|15892.33|15772.33|10
1644522860000|2022-02-10 19:54:20|15892.46|15772.46|15892.91|15772.91|15892.91|15772.91|15891.32|15771.32|10
1644522870000|2022-02-10 19:54:30|15892.98|15772.98|15893.33|15773.33|15893.33|15773.33|15892.12|15772.12|10
1644522880000|2022-02-10 19:54:40|15893.49|15773.49|15894.84|15774.84|15895.24|15775.24|15893.49|15773.49|10
1644522890000|2022-02-10 19:54:50|15893.8|15773.8|15895.05|15775.05|15896.08|15776.08|15893.8|15773.8|10
1644522900000|2022-02-10 19:55:00|15895.98|15775.98|15895.51|15775.51|15896.15|15776.15|15895.31|15775.31|10
1644522910000|2022-02-10 19:55:10|15894.75|15774.75|15894.86|15774.86|15895.21|15775.21|15894.53|15774.53|10
1644522920000|2022-02-10 19:55:20|15894.59|15774.59|15899.89|15779.89|15899.89|15779.89|15894.59|15774.59|10
1644522930000|2022-02-10 19:55:30|15900.74|15780.74|15905.2|15785.2|15905.2|15785.2|15900.74|15780.74|10
1644522940000|2022-02-10 19:55:40|15905.62|15785.62|15904.91|15784.91|15907.16|15787.16|15904.91|15784.91|10
1644522950000|2022-02-10 19:55:50|15904.93|15784.93|15903.56|15783.56|15905.64|15785.64|15903.05|15783.05|9
1644522960000|2022-02-10 19:56:00|15902.59|15782.59|15895.14|15775.14|15902.59|15782.59|15895.14|15775.14|10
1644522970000|2022-02-10 19:56:10|15895.01|15775.01|15895.15|15775.15|15895.94|15775.94|15894.98|15774.98|10
1644522980000|2022-02-10 19:56:20|15895.88|15775.88|15892.21|15772.21|15896.27|15776.27|15892.21|15772.21|10
1644522990000|2022-02-10 19:56:30|15892.45|15772.45|15892.22|15772.22|15893.34|15773.34|15892.05|15772.05|10
1644523000000|2022-02-10 19:56:40|15892.09|15772.09|15891.69|15771.69|15892.36|15772.36|15890.99|15770.99|10
1644523010000|2022-02-10 19:56:50|15892.57|15772.57|15898.01|15778.01|15898.01|15778.01|15892.57|15772.57|10
1644523020000|2022-02-10 19:57:00|15898.07|15778.07|15902.04|15782.04|15902.04|15782.04|15898.07|15778.07|10
1644523030000|2022-02-10 19:57:10|15902.62|15782.62|15902.43|15782.43|15903.25|15783.25|15902.37|15782.37|10
1644523040000|2022-02-10 19:57:20|15902.66|15782.66|15901.04|15781.04|15902.66|15782.66|15901.04|15781.04|10
1644523050000|2022-02-10 19:57:30|15900.01|15780.01|15899.32|15779.32|15900.66|15780.66|15899.32|15779.32|9
1644523060000|2022-02-10 19:57:40|15898.76|15778.76|15897.67|15777.67|15899.04|15779.04|15897.67|15777.67|10
1644523070000|2022-02-10 19:57:50|15896.41|15776.41|15895.07|15775.07|15896.41|15776.41|15895.02|15775.02|10
1644523080000|2022-02-10 19:58:00|15895.39|15775.39|15896.06|15776.06|15896.06|15776.06|15894.75|15774.75|10
1644523090000|2022-02-10 19:58:10|15896.77|15776.77|15897.82|15777.82|15897.82|15777.82|15896.3|15776.3|10
1644523100000|2022-02-10 19:58:20|15898.3|15778.3|15898.15|15778.15|15898.57|15778.57|15897.51|15777.51|10
1644523110000|2022-02-10 19:58:30|15897.52|15777.52|15897.22|15777.22|15897.65|15777.65|15896.92|15776.92|10
1644523120000|2022-02-10 19:58:40|15896.61|15776.61|15894.71|15774.71|15896.61|15776.61|15894.37|15774.37|10
1644523130000|2022-02-10 19:58:50|15894.38|15774.38|15891.9|15771.9|15894.38|15774.38|15891.9|15771.9|10
1644523140000|2022-02-10 19:59:00|15891.56|15771.56|15888.53|15768.53|15891.56|15771.56|15888.53|15768.53|9
1644523150000|2022-02-10 19:59:10|15888.14|15768.14|15883.51|15763.51|15888.14|15768.14|15883.51|15763.51|10
1644523160000|2022-02-10 19:59:20|15882.9|15762.9|15879.65|15759.65|15882.9|15762.9|15879.65|15759.65|10
1644523170000|2022-02-10 19:59:30|15879.72|15759.72|15878.85|15758.85|15880.03|15760.03|15878.36|15758.36|10
1644523180000|2022-02-10 19:59:40|15878.3|15758.3|15875.16|15755.16|15878.3|15758.3|15874.72|15754.72|9
1644523190000|2022-02-10 19:59:50|15875.23|15755.23|15876.06|15756.06|15876.36|15756.36|15875.23|15755.23|10
1644523200000|2022-02-10 20:00:00|15876.95|15756.95|15878.55|15758.55|15878.72|15758.72|15876.95|15756.95|10
1644523210000|2022-02-10 20:00:10|15877.81|15757.81|15872.68|15752.68|15877.81|15757.81|15872.68|15752.68|10
1644523220000|2022-02-10 20:00:20|15872.55|15752.55|15867.21|15747.21|15872.57|15752.57|15867.21|15747.21|10
1644523230000|2022-02-10 20:00:30|15866.45|15746.45|15865.64|15745.64|15866.45|15746.45|15865.08|15745.08|10
1644523240000|2022-02-10 20:00:40|15865.43|15745.43|15866.63|15746.63|15866.71|15746.71|15864.53|15744.53|9
1644523250000|2022-02-10 20:00:50|15866.54|15746.54|15870.89|15750.89|15870.89|15750.89|15866.39|15746.39|10
1644523260000|2022-02-10 20:01:00|15871.78|15751.78|15876.95|15756.95|15876.95|15756.95|15871.78|15751.78|10
1644523270000|2022-02-10 20:01:10|15878.87|15758.87|15879.2|15759.2|15879.75|15759.75|15878.67|15758.67|10
1644523280000|2022-02-10 20:01:20|15879.1|15759.1|15879.14|15759.14|15881.28|15761.28|15879.1|15759.1|10
1644523290000|2022-02-10 20:01:30|15878.75|15758.75|15871.87|15751.87|15878.75|15758.75|15871.87|15751.87|10
1644523300000|2022-02-10 20:01:40|15871.67|15751.67|15861.03|15741.03|15871.67|15751.67|15860.53|15740.53|10
1644523310000|2022-02-10 20:01:50|15858.28|15738.28|15839.35|15719.35|15858.28|15738.28|15839.35|15719.35|10
1644523320000|2022-02-10 20:02:00|15839.2|15719.2|15838.91|15718.91|15839.97|15719.97|15838.32|15718.32|10
1644523330000|2022-02-10 20:02:10|15838.79|15718.79|15842.03|15722.03|15842.03|15722.03|15838.79|15718.79|10
1644523340000|2022-02-10 20:02:20|15843.02|15723.02|15846.96|15726.96|15846.96|15726.96|15843.02|15723.02|10
1644523350000|2022-02-10 20:02:30|15847.35|15727.35|15847.31|15727.31|15847.94|15727.94|15847.22|15727.22|9
1644523360000|2022-02-10 20:02:40|15847.29|15727.29|15842.04|15722.04|15847.29|15727.29|15842.04|15722.04|10
1644523370000|2022-02-10 20:02:50|15842.03|15722.03|15840.09|15720.09|15843.16|15723.16|15840.09|15720.09|10
1644523380000|2022-02-10 20:03:00|15840.5|15720.5|15838.17|15718.17|15841.04|15721.04|15837.56|15717.56|10
1644523390000|2022-02-10 20:03:10|15838.35|15718.35|15837.07|15717.07|15839.06|15719.06|15836.92|15716.92|10
1644523400000|2022-02-10 20:03:20|15836.64|15716.64|15838.7|15718.7|15838.7|15718.7|15836.64|15716.64|10
1644523410000|2022-02-10 20:03:30|15839.06|15719.06|15841.34|15721.34|15841.34|15721.34|15839.06|15719.06|9
1644523420000|2022-02-10 20:03:40|15840.08|15720.08|15845.48|15725.48|15845.48|15725.48|15840.08|15720.08|10
1644523430000|2022-02-10 20:03:50|15845.16|15725.16|15843.77|15723.77|15845.53|15725.53|15843.77|15723.77|10
1644523440000|2022-02-10 20:04:00|15843.79|15723.79|15843.11|15723.11|15843.86|15723.86|15842.99|15722.99|10
1644523450000|2022-02-10 20:04:10|15842.76|15722.76|15846.84|15726.84|15846.84|15726.84|15842.76|15722.76|10
1644523460000|2022-02-10 20:04:20|15846.92|15726.92|15847.49|15727.49|15848.52|15728.52|15846.92|15726.92|10
1644523470000|2022-02-10 20:04:30|15847.47|15727.47|15849.98|15729.98|15849.98|15729.98|15847.31|15727.31|10
1644523480000|2022-02-10 20:04:40|15851.64|15731.64|15859.6|15739.6|15859.6|15739.6|15851.64|15731.64|10
1644523490000|2022-02-10 20:04:50|15860.29|15740.29|15864.58|15744.58|15864.58|15744.58|15860.29|15740.29|10
1644523500000|2022-02-10 20:05:00|15864.82|15744.82|15865.91|15745.91|15866.52|15746.52|15864.82|15744.82|10
1644523510000|2022-02-10 20:05:10|15866.12|15746.12|15864.11|15744.11|15866.78|15746.78|15863.97|15743.97|10
1644523520000|2022-02-10 20:05:20|15864.39|15744.39|15866.42|15746.42|15866.42|15746.42|15864|15744|10
1644523530000|2022-02-10 20:05:30|15866.83|15746.83|15869.1|15749.1|15869.9|15749.9|15866.83|15746.83|10
1644523540000|2022-02-10 20:05:40|15869.54|15749.54|15874.13|15754.13|15874.2|15754.2|15868.74|15748.74|10
1644523550000|2022-02-10 20:05:50|15873.93|15753.93|15877.82|15757.82|15877.82|15757.82|15873.93|15753.93|10
1644523560000|2022-02-10 20:06:00|15878.32|15758.32|15879.99|15759.99|15880.1|15760.1|15878.32|15758.32|10
1644523570000|2022-02-10 20:06:10|15879.51|15759.51|15879.53|15759.53|15880.18|15760.18|15879.04|15759.04|10
1644523580000|2022-02-10 20:06:20|15880.31|15760.31|15882|15762|15882.21|15762.21|15880.31|15760.31|10
1644523590000|2022-02-10 20:06:30|15882.5|15762.5|15887.87|15767.87|15888.3|15768.3|15882.14|15762.14|10
1644523600000|2022-02-10 20:06:40|15887.97|15767.97|15886.64|15766.64|15887.97|15767.97|15885.84|15765.84|10
1644523610000|2022-02-10 20:06:50|15886.69|15766.69|15887.63|15767.63|15887.83|15767.83|15886.67|15766.67|10
1644523620000|2022-02-10 20:07:00|15888.01|15768.01|15892.32|15772.32|15892.41|15772.41|15888.01|15768.01|10
1644523630000|2022-02-10 20:07:10|15891.98|15771.98|15893.82|15773.82|15893.82|15773.82|15891.98|15771.98|10
1644523640000|2022-02-10 20:07:20|15893.93|15773.93|15897.71|15777.71|15897.71|15777.71|15893.93|15773.93|10
1644523650000|2022-02-10 20:07:30|15898.18|15778.18|15897.77|15777.77|15898.18|15778.18|15897.04|15777.04|10
1644523660000|2022-02-10 20:07:40|15897.67|15777.67|15897.87|15777.87|15897.87|15777.87|15896.82|15776.82|10
1644523670000|2022-02-10 20:07:50|15898.03|15778.03|15900.44|15780.44|15900.44|15780.44|15898.03|15778.03|10
1644523680000|2022-02-10 20:08:00|15900.88|15780.88|15903.08|15783.08|15903.08|15783.08|15900.77|15780.77|10
1644523690000|2022-02-10 20:08:10|15902.96|15782.96|15900.87|15780.87|15903.29|15783.29|15900.87|15780.87|10
1644523700000|2022-02-10 20:08:20|15901.21|15781.21|15901.02|15781.02|15901.79|15781.79|15901.02|15781.02|10
1644523710000|2022-02-10 20:08:30|15901.25|15781.25|15903.2|15783.2|15903.52|15783.52|15901.25|15781.25|9
1644523720000|2022-02-10 20:08:40|15903.27|15783.27|15904.37|15784.37|15904.37|15784.37|15903.27|15783.27|10
1644523730000|2022-02-10 20:08:50|15905.47|15785.47|15906.68|15786.68|15907.1|15787.1|15905.47|15785.47|10
1644523740000|2022-02-10 20:09:00|15907.37|15787.37|15909.77|15789.77|15909.77|15789.77|15907.37|15787.37|9
1644523750000|2022-02-10 20:09:10|15909.89|15789.89|15915.78|15795.78|15915.78|15795.78|15909.89|15789.89|10
1644523760000|2022-02-10 20:09:20|15917.26|15797.26|15925.65|15805.65|15925.65|15805.65|15917.26|15797.26|10
1644523770000|2022-02-10 20:09:30|15925.97|15805.97|15928.12|15808.12|15928.12|15808.12|15925.64|15805.64|10
1644523780000|2022-02-10 20:09:40|15927.63|15807.63|15929.47|15809.47|15929.47|15809.47|15927|15807|10
1644523790000|2022-02-10 20:09:50|15928.84|15808.84|15930.85|15810.85|15930.97|15810.97|15928.84|15808.84|10
1644523800000|2022-02-10 20:10:00|15930.93|15810.93|15937.3|15817.3|15937.3|15817.3|15930.93|15810.93|10
1644523810000|2022-02-10 20:10:10|15936.46|15816.46|15938.96|15818.96|15938.96|15818.96|15936.4|15816.4|10
1644523820000|2022-02-10 20:10:20|15939.98|15819.98|15940.8|15820.8|15940.8|15820.8|15938.5|15818.5|10
1644523830000|2022-02-10 20:10:30|15940.86|15820.86|15939.17|15819.17|15940.98|15820.98|15938.02|15818.02|9
1644523840000|2022-02-10 20:10:40|15939.68|15819.68|15933.6|15813.6|15939.68|15819.68|15933.35|15813.35|10
1644523850000|2022-02-10 20:10:50|15933.24|15813.24|15933.99|15813.99|15933.99|15813.99|15933|15813|10
1644523860000|2022-02-10 20:11:00|15934.74|15814.74|15936.63|15816.63|15936.63|15816.63|15934.08|15814.08|10
1644523870000|2022-02-10 20:11:10|15937.84|15817.84|15941.86|15821.86|15941.86|15821.86|15937.84|15817.84|10
1644523880000|2022-02-10 20:11:20|15942.23|15822.23|15945.22|15825.22|15945.22|15825.22|15942.23|15822.23|10
1644523890000|2022-02-10 20:11:30|15946.24|15826.24|15946.52|15826.52|15947.95|15827.95|15945.94|15825.94|10
1644523900000|2022-02-10 20:11:40|15946.4|15826.4|15951.13|15831.13|15951.13|15831.13|15946.26|15826.26|10
1644523910000|2022-02-10 20:11:50|15951.49|15831.49|15953.01|15833.01|15953.01|15833.01|15949.4|15829.4|10
1644523920000|2022-02-10 20:12:00|15952.32|15832.32|15951.31|15831.31|15952.32|15832.32|15950.87|15830.87|10
1644523930000|2022-02-10 20:12:10|15951.95|15831.95|15951.91|15831.91|15952.79|15832.79|15951.54|15831.54|10
1644523940000|2022-02-10 20:12:20|15952.26|15832.26|15951.52|15831.52|15952.48|15832.48|15951.52|15831.52|10
1644523950000|2022-02-10 20:12:30|15951.27|15831.27|15948.67|15828.67|15951.27|15831.27|15948.67|15828.67|10
1644523960000|2022-02-10 20:12:40|15948.17|15828.17|15943.23|15823.23|15948.24|15828.24|15943.23|15823.23|10
1644523970000|2022-02-10 20:12:50|15943.17|15823.17|15941.32|15821.32|15943.17|15823.17|15941.26|15821.26|10
1644523980000|2022-02-10 20:13:00|15941.15|15821.15|15941.4|15821.4|15941.86|15821.86|15940.12|15820.12|10
1644523990000|2022-02-10 20:13:10|15941.77|15821.77|15940.38|15820.38|15941.85|15821.85|15940.38|15820.38|10
1644524000000|2022-02-10 20:13:20|15939.92|15819.92|15941.58|15821.58|15941.58|15821.58|15939.92|15819.92|10
1644524010000|2022-02-10 20:13:30|15941.4|15821.4|15942.77|15822.77|15944.12|15824.12|15941.4|15821.4|10
1644524020000|2022-02-10 20:13:40|15943.33|15823.33|15943.47|15823.47|15943.51|15823.51|15942.17|15822.17|10
1644524030000|2022-02-10 20:13:50|15943.52|15823.52|15943.35|15823.35|15943.91|15823.91|15942.53|15822.53|10
1644524040000|2022-02-10 20:14:00|15942.69|15822.69|15939.91|15819.91|15942.69|15822.69|15939.91|15819.91|10
1644524050000|2022-02-10 20:14:10|15939.77|15819.77|15936.02|15816.02|15939.77|15819.77|15935.9|15815.9|9
1644524060000|2022-02-10 20:14:20|15935.85|15815.85|15933.85|15813.85|15935.85|15815.85|15933.56|15813.56|10
1644524070000|2022-02-10 20:14:30|15932.88|15812.88|15932.55|15812.55|15932.88|15812.88|15931.9|15811.9|10
1644524080000|2022-02-10 20:14:40|15932.6|15812.6|15930.56|15810.56|15932.6|15812.6|15930.56|15810.56|10
1644524090000|2022-02-10 20:14:50|15930.6|15810.6|15934.02|15814.02|15934.02|15814.02|15930.54|15810.54|10
1644524100000|2022-02-10 20:15:00|15934.58|15814.58|15936.94|15816.94|15936.94|15816.94|15934.49|15814.49|10
1644524110000|2022-02-10 20:15:10|15937.2|15817.2|15939.03|15819.03|15939.03|15819.03|15936.79|15816.79|9
1644524120000|2022-02-10 20:15:20|15939.88|15819.88|15943.19|15823.19|15943.19|15823.19|15939.88|15819.88|10
1644524130000|2022-02-10 20:15:30|15943.41|15823.41|15950.57|15830.57|15950.57|15830.57|15943.39|15823.39|9
1644524140000|2022-02-10 20:15:40|15951.54|15831.54|15957.17|15837.17|15957.17|15837.17|15951.54|15831.54|10
1644524150000|2022-02-10 20:15:50|15957.93|15837.93|15962.79|15842.79|15962.88|15842.88|15957.93|15837.93|9
1644524160000|2022-02-10 20:16:00|15962.93|15842.93|15964.12|15844.12|15964.12|15844.12|15962.4|15842.4|10
1644524170000|2022-02-10 20:16:10|15964.76|15844.76|15964.49|15844.49|15966.2|15846.2|15963.79|15843.79|10
1644524180000|2022-02-10 20:16:20|15964.58|15844.58|15962.92|15842.92|15964.7|15844.7|15962.92|15842.92|10
1644524190000|2022-02-10 20:16:30|15962.81|15842.81|15961.33|15841.33|15962.81|15842.81|15961.16|15841.16|10
1644524200000|2022-02-10 20:16:40|15961.95|15841.95|15961.77|15841.77|15962.56|15842.56|15961.49|15841.49|10
1644524210000|2022-02-10 20:16:50|15962.08|15842.08|15962.15|15842.15|15962.41|15842.41|15961.78|15841.78|10
1644524220000|2022-02-10 20:17:00|15962.27|15842.27|15961.15|15841.15|15962.7|15842.7|15961.15|15841.15|10
1644524230000|2022-02-10 20:17:10|15961.39|15841.39|15961.76|15841.76|15962.29|15842.29|15961.39|15841.39|10
1644524240000|2022-02-10 20:17:20|15961.19|15841.19|15957.97|15837.97|15961.47|15841.47|15957.97|15837.97|10
1644524250000|2022-02-10 20:17:30|15956.87|15836.87|15951.17|15831.17|15957.04|15837.04|15951.17|15831.17|9
1644524260000|2022-02-10 20:17:40|15950.85|15830.85|15944.68|15824.68|15950.85|15830.85|15944.68|15824.68|10
1644524270000|2022-02-10 20:17:50|15941.99|15821.99|15937.13|15817.13|15941.99|15821.99|15937.13|15817.13|10
1644524280000|2022-02-10 20:18:00|15937.2|15817.2|15930.34|15810.34|15937.71|15817.71|15930.34|15810.34|10
1644524290000|2022-02-10 20:18:10|15929.71|15809.71|15922.9|15802.9|15929.71|15809.71|15922.9|15802.9|9
1644524300000|2022-02-10 20:18:20|15922.99|15802.99|15920.28|15800.28|15922.99|15802.99|15920.28|15800.28|10
1644524310000|2022-02-10 20:18:30|15920.27|15800.27|15920.42|15800.42|15920.42|15800.42|15918.81|15798.81|10
1644524320000|2022-02-10 20:18:40|15920.41|15800.41|15921.09|15801.09|15922.06|15802.06|15920.07|15800.07|10
1644524330000|2022-02-10 20:18:50|15920.32|15800.32|15918.26|15798.26|15920.32|15800.32|15918.26|15798.26|10
1644524340000|2022-02-10 20:19:00|15917.97|15797.97|15912.65|15792.65|15918.09|15798.09|15912.65|15792.65|10
1644524350000|2022-02-10 20:19:10|15912.42|15792.42|15915.37|15795.37|15915.37|15795.37|15912.42|15792.42|10
1644524360000|2022-02-10 20:19:20|15915.44|15795.44|15904.04|15784.04|15915.44|15795.44|15904.04|15784.04|10
1644524370000|2022-02-10 20:19:30|15902.82|15782.82|15898.54|15778.54|15903.22|15783.22|15898.54|15778.54|10
1644524380000|2022-02-10 20:19:40|15898.48|15778.48|15891.7|15771.7|15898.48|15778.48|15891.7|15771.7|10
1644524390000|2022-02-10 20:19:50|15890.85|15770.85|15889.89|15769.89|15890.85|15770.85|15889.42|15769.42|10
1644524400000|2022-02-10 20:20:00|15889.77|15769.77|15889.95|15769.95|15890.45|15770.45|15889.32|15769.32|10
1644524410000|2022-02-10 20:20:10|15889.98|15769.98|15891.17|15771.17|15891.17|15771.17|15889.59|15769.59|10
1644524420000|2022-02-10 20:20:20|15892.59|15772.59|15894.61|15774.61|15894.61|15774.61|15892.37|15772.37|10
1644524430000|2022-02-10 20:20:30|15894.38|15774.38|15902.31|15782.31|15902.31|15782.31|15894.38|15774.38|9
1644524440000|2022-02-10 20:20:40|15902.52|15782.52|15905.33|15785.33|15906.4|15786.4|15902.52|15782.52|10
1644524450000|2022-02-10 20:20:50|15905.17|15785.17|15900.31|15780.31|15905.32|15785.32|15900.31|15780.31|10
1644524460000|2022-02-10 20:21:00|15900.43|15780.43|15897.28|15777.28|15900.43|15780.43|15897.22|15777.22|10
1644524470000|2022-02-10 20:21:10|15897.21|15777.21|15885.45|15765.45|15897.21|15777.21|15885.45|15765.45|10
1644524480000|2022-02-10 20:21:20|15884.18|15764.18|15877.5|15757.5|15884.18|15764.18|15877.5|15757.5|10
1644524490000|2022-02-10 20:21:30|15877.58|15757.58|15872.2|15752.2|15877.63|15757.63|15872.2|15752.2|10
1644524500000|2022-02-10 20:21:40|15872.23|15752.23|15867.42|15747.42|15872.23|15752.23|15867.42|15747.42|10
1644524510000|2022-02-10 20:21:50|15866.49|15746.49|15858.42|15738.42|15866.49|15746.49|15858.42|15738.42|10
1644524520000|2022-02-10 20:22:00|15857.49|15737.49|15850.42|15730.42|15857.49|15737.49|15849.98|15729.98|10
1644524530000|2022-02-10 20:22:10|15850.08|15730.08|15848.52|15728.52|15850.35|15730.35|15848.01|15728.01|10
1644524540000|2022-02-10 20:22:20|15849.3|15729.3|15849.84|15729.84|15850.3|15730.3|15848.58|15728.58|10
1644524550000|2022-02-10 20:22:30|15850.05|15730.05|15848.91|15728.91|15850.05|15730.05|15848.78|15728.78|10
1644524560000|2022-02-10 20:22:40|15849.51|15729.51|15850.39|15730.39|15850.75|15730.75|15848.96|15728.96|10
1644524570000|2022-02-10 20:22:50|15850.88|15730.88|15848.61|15728.61|15851.1|15731.1|15848.61|15728.61|10
1644524580000|2022-02-10 20:23:00|15848.87|15728.87|15851.35|15731.35|15851.35|15731.35|15848.87|15728.87|9
1644524590000|2022-02-10 20:23:10|15852.39|15732.39|15854.19|15734.19|15855.73|15735.73|15852.39|15732.39|10
1644524600000|2022-02-10 20:23:20|15854.08|15734.08|15851.3|15731.3|15854.78|15734.78|15851.3|15731.3|10
1644524610000|2022-02-10 20:23:30|15850.06|15730.06|15847.09|15727.09|15850.45|15730.45|15847.09|15727.09|10
1644524620000|2022-02-10 20:23:40|15846.23|15726.23|15843.23|15723.23|15846.35|15726.35|15843.23|15723.23|10
1644524630000|2022-02-10 20:23:50|15842.67|15722.67|15839.46|15719.46|15842.67|15722.67|15839.17|15719.17|10
1644524640000|2022-02-10 20:24:00|15838.98|15718.98|15837.92|15717.92|15839.15|15719.15|15837.92|15717.92|10
1644524650000|2022-02-10 20:24:10|15838.73|15718.73|15838.49|15718.49|15838.74|15718.74|15836.98|15716.98|10
1644524660000|2022-02-10 20:24:20|15838.5|15718.5|15837.42|15717.42|15838.5|15718.5|15837.35|15717.35|10
1644524670000|2022-02-10 20:24:30|15837.9|15717.9|15838.07|15718.07|15838.07|15718.07|15837.16|15717.16|10
1644524680000|2022-02-10 20:24:40|15837.8|15717.8|15838.19|15718.19|15838.56|15718.56|15837.8|15717.8|10
1644524690000|2022-02-10 20:24:50|15837.68|15717.68|15839.62|15719.62|15839.7|15719.7|15837.68|15717.68|10
1644524700000|2022-02-10 20:25:00|15840.06|15720.06|15848.88|15728.88|15848.88|15728.88|15840.06|15720.06|10
1644524710000|2022-02-10 20:25:10|15848.19|15728.19|15850.56|15730.56|15850.56|15730.56|15848.05|15728.05|10
1644524720000|2022-02-10 20:25:20|15850.39|15730.39|15846.7|15726.7|15850.39|15730.39|15846.7|15726.7|10
1644524730000|2022-02-10 20:25:30|15847.16|15727.16|15846.05|15726.05|15847.16|15727.16|15845.25|15725.25|10
1644524740000|2022-02-10 20:25:40|15846.23|15726.23|15842.59|15722.59|15846.23|15726.23|15842.59|15722.59|10
1644524750000|2022-02-10 20:25:50|15841.93|15721.93|15843.72|15723.72|15843.72|15723.72|15841.9|15721.9|9
1644524760000|2022-02-10 20:26:00|15844.17|15724.17|15849.12|15729.12|15849.12|15729.12|15844.17|15724.17|10
1644524770000|2022-02-10 20:26:10|15850.01|15730.01|15854.59|15734.59|15854.94|15734.94|15850.01|15730.01|10
1644524780000|2022-02-10 20:26:20|15853.94|15733.94|15854.27|15734.27|15857.16|15737.16|15853.94|15733.94|10
1644524790000|2022-02-10 20:26:30|15853.72|15733.72|15848.81|15728.81|15853.72|15733.72|15848.79|15728.79|10
1644524800000|2022-02-10 20:26:40|15848.54|15728.54|15845.65|15725.65|15848.54|15728.54|15845.65|15725.65|10
1644524810000|2022-02-10 20:26:50|15844.73|15724.73|15842.65|15722.65|15844.73|15724.73|15842.65|15722.65|10
1644524820000|2022-02-10 20:27:00|15842.91|15722.91|15841.93|15721.93|15842.91|15722.91|15841.93|15721.93|10
1644524830000|2022-02-10 20:27:10|15841.08|15721.08|15838.58|15718.58|15841.08|15721.08|15838.58|15718.58|10
1644524840000|2022-02-10 20:27:20|15838.35|15718.35|15837.3|15717.3|15838.35|15718.35|15837.3|15717.3|10
1644524850000|2022-02-10 20:27:30|15837.37|15717.37|15839.63|15719.63|15839.73|15719.73|15837.37|15717.37|10
1644524860000|2022-02-10 20:27:40|15839.33|15719.33|15842.98|15722.98|15843.13|15723.13|15839.33|15719.33|10
1644524870000|2022-02-10 20:27:50|15842.77|15722.77|15845.4|15725.4|15845.4|15725.4|15842.77|15722.77|10
1644524880000|2022-02-10 20:28:00|15845.63|15725.63|15848.83|15728.83|15849.03|15729.03|15845.63|15725.63|10
1644524890000|2022-02-10 20:28:10|15849.47|15729.47|15852.14|15732.14|15852.14|15732.14|15849.47|15729.47|10
1644524900000|2022-02-10 20:28:20|15852.25|15732.25|15854.24|15734.24|15854.81|15734.81|15852.25|15732.25|10
1644524910000|2022-02-10 20:28:30|15853.93|15733.93|15853.21|15733.21|15853.93|15733.93|15853.21|15733.21|10
1644524920000|2022-02-10 20:28:40|15852.89|15732.89|15852.25|15732.25|15852.94|15732.94|15851.27|15731.27|10
1644524930000|2022-02-10 20:28:50|15852.34|15732.34|15853.49|15733.49|15854.17|15734.17|15852.27|15732.27|10
1644524940000|2022-02-10 20:29:00|15854.71|15734.71|15858.99|15738.99|15858.99|15738.99|15854.71|15734.71|10
1644524950000|2022-02-10 20:29:10|15859.5|15739.5|15860.2|15740.2|15860.2|15740.2|15858.89|15738.89|10
1644524960000|2022-02-10 20:29:20|15860.67|15740.67|15859.63|15739.63|15862.21|15742.21|15859.63|15739.63|10
1644524970000|2022-02-10 20:29:30|15857.85|15737.85|15856.56|15736.56|15857.85|15737.85|15856.51|15736.51|10
1644524980000|2022-02-10 20:29:40|15857.27|15737.27|15857.49|15737.49|15857.49|15737.49|15855.86|15735.86|10
1644524990000|2022-02-10 20:29:50|15856.61|15736.61|15859.93|15739.93|15859.93|15739.93|15856.61|15736.61|10
1644525000000|2022-02-10 20:30:00|15860.16|15740.16|15858.15|15738.15|15860.42|15740.42|15857.15|15737.15|10
1644525010000|2022-02-10 20:30:10|15856.26|15736.26|15847.76|15727.76|15856.26|15736.26|15847.76|15727.76|10
1644525020000|2022-02-10 20:30:20|15845.05|15725.05|15843.66|15723.66|15845.5|15725.5|15843.56|15723.56|10
1644525030000|2022-02-10 20:30:30|15844.37|15724.37|15844.22|15724.22|15845.27|15725.27|15843.6|15723.6|9
1644525040000|2022-02-10 20:30:40|15845.08|15725.08|15840.64|15720.64|15845.08|15725.08|15840.64|15720.64|10
1644525050000|2022-02-10 20:30:50|15839.86|15719.86|15835.6|15715.6|15839.86|15719.86|15835.6|15715.6|10
1644525060000|2022-02-10 20:31:00|15833.95|15713.95|15827.51|15707.51|15833.95|15713.95|15827.51|15707.51|10
1644525070000|2022-02-10 20:31:10|15827.54|15707.54|15830.4|15710.4|15830.4|15710.4|15827.54|15707.54|10
1644525080000|2022-02-10 20:31:20|15830.26|15710.26|15841.61|15721.61|15841.61|15721.61|15830.16|15710.16|10
1644525090000|2022-02-10 20:31:30|15844.9|15724.9|15851.48|15731.48|15852.12|15732.12|15844.9|15724.9|10
1644525100000|2022-02-10 20:31:40|15850.84|15730.84|15849.3|15729.3|15851.2|15731.2|15849.3|15729.3|10
1644525110000|2022-02-10 20:31:50|15849.76|15729.76|15850.97|15730.97|15850.97|15730.97|15848.43|15728.43|10
1644525120000|2022-02-10 20:32:00|15850.42|15730.42|15849.11|15729.11|15851.25|15731.25|15849.11|15729.11|10
1644525130000|2022-02-10 20:32:10|15849.83|15729.83|15848.73|15728.73|15849.83|15729.83|15847.9|15727.9|10
1644525140000|2022-02-10 20:32:20|15849.19|15729.19|15852.54|15732.54|15852.63|15732.63|15849.19|15729.19|10
1644525150000|2022-02-10 20:32:30|15853.1|15733.1|15851.04|15731.04|15853.1|15733.1|15850.66|15730.66|10
1644525160000|2022-02-10 20:32:40|15850.21|15730.21|15845.39|15725.39|15850.21|15730.21|15845.39|15725.39|10
1644525170000|2022-02-10 20:32:50|15845.31|15725.31|15843.55|15723.55|15845.31|15725.31|15842.89|15722.89|9
1644525180000|2022-02-10 20:33:00|15842.9|15722.9|15846.13|15726.13|15846.13|15726.13|15842.9|15722.9|10
1644525190000|2022-02-10 20:33:10|15846.16|15726.16|15836.51|15716.51|15846.16|15726.16|15836.51|15716.51|10
1644525200000|2022-02-10 20:33:20|15836.29|15716.29|15833.11|15713.11|15836.29|15716.29|15832.77|15712.77|10
1644525210000|2022-02-10 20:33:30|15832.96|15712.96|15832.77|15712.77|15833.15|15713.15|15832.21|15712.21|10
1644525220000|2022-02-10 20:33:40|15833.12|15713.12|15832.05|15712.05|15833.25|15713.25|15831.16|15711.16|10
1644525230000|2022-02-10 20:33:50|15831.84|15711.84|15831.3|15711.3|15831.95|15711.95|15830.77|15710.77|9
1644525240000|2022-02-10 20:34:00|15832.1|15712.1|15833.74|15713.74|15834.15|15714.15|15832.1|15712.1|10
1644525250000|2022-02-10 20:34:10|15833.23|15713.23|15831.08|15711.08|15833.38|15713.38|15831.08|15711.08|10
1644525260000|2022-02-10 20:34:20|15829.76|15709.76|15824.37|15704.37|15829.76|15709.76|15824.37|15704.37|10
1644525270000|2022-02-10 20:34:30|15824.07|15704.07|15819.68|15699.68|15824.07|15704.07|15819.68|15699.68|10
1644525280000|2022-02-10 20:34:40|15819.58|15699.58|15817.48|15697.48|15819.58|15699.58|15817.46|15697.46|10
1644525290000|2022-02-10 20:34:50|15817.21|15697.21|15815.02|15695.02|15817.21|15697.21|15814.67|15694.67|10
1644525300000|2022-02-10 20:35:00|15814.71|15694.71|15806.46|15686.46|15814.77|15694.77|15806.46|15686.46|10
1644525310000|2022-02-10 20:35:10|15805.3|15685.3|15804.53|15684.53|15805.3|15685.3|15804.09|15684.09|10
1644525320000|2022-02-10 20:35:20|15804.84|15684.84|15805.96|15685.96|15806.19|15686.19|15804.19|15684.19|9
1644525330000|2022-02-10 20:35:30|15806.52|15686.52|15808.21|15688.21|15808.35|15688.35|15806.52|15686.52|10
1644525340000|2022-02-10 20:35:40|15807.57|15687.57|15805.09|15685.09|15807.77|15687.77|15803.66|15683.66|10
1644525350000|2022-02-10 20:35:50|15804.44|15684.44|15799.33|15679.33|15804.44|15684.44|15799.33|15679.33|10
1644525360000|2022-02-10 20:36:00|15798.08|15678.08|15792.85|15672.85|15798.18|15678.18|15792.33|15672.33|10
1644525370000|2022-02-10 20:36:10|15792.45|15672.45|15785.99|15665.99|15793.09|15673.09|15785.99|15665.99|10
1644525380000|2022-02-10 20:36:20|15785.12|15665.12|15776.23|15656.23|15785.12|15665.12|15776.23|15656.23|10
1644525390000|2022-02-10 20:36:30|15775.71|15655.71|15775.52|15655.52|15775.71|15655.71|15773.41|15653.41|10
1644525400000|2022-02-10 20:36:40|15774.7|15654.7|15771.72|15651.72|15774.7|15654.7|15770.93|15650.93|9
1644525410000|2022-02-10 20:36:50|15771.93|15651.93|15766.89|15646.89|15771.93|15651.93|15766.89|15646.89|10
1644525420000|2022-02-10 20:37:00|15764.61|15644.61|15762.44|15642.44|15765.31|15645.31|15762.44|15642.44|10
1644525430000|2022-02-10 20:37:10|15760.11|15640.11|15758.47|15638.47|15760.11|15640.11|15757.89|15637.89|10
1644525440000|2022-02-10 20:37:20|15758.58|15638.58|15758.43|15638.43|15759.02|15639.02|15757.27|15637.27|10
1644525450000|2022-02-10 20:37:30|15759.41|15639.41|15768.76|15648.76|15768.76|15648.76|15759.41|15639.41|10
1644525460000|2022-02-10 20:37:40|15770.42|15650.42|15768.2|15648.2|15770.68|15650.68|15767.9|15647.9|10
1644525470000|2022-02-10 20:37:50|15767.83|15647.83|15768.98|15648.98|15769.62|15649.62|15767.54|15647.54|10
1644525480000|2022-02-10 20:38:00|15768.6|15648.6|15769.56|15649.56|15769.56|15649.56|15767.8|15647.8|10
1644525490000|2022-02-10 20:38:10|15769.65|15649.65|15771.32|15651.32|15771.32|15651.32|15769.65|15649.65|9
1644525500000|2022-02-10 20:38:20|15770.99|15650.99|15770.54|15650.54|15771.1|15651.1|15769.1|15649.1|10
1644525510000|2022-02-10 20:38:30|15769.82|15649.82|15771.18|15651.18|15771.95|15651.95|15769.82|15649.82|10
1644525520000|2022-02-10 20:38:40|15771.1|15651.1|15769.45|15649.45|15771.1|15651.1|15768.29|15648.29|9
1644525530000|2022-02-10 20:38:50|15769.63|15649.63|15770.15|15650.15|15770.46|15650.46|15769.49|15649.49|10
1644525540000|2022-02-10 20:39:00|15770.29|15650.29|15768.29|15648.29|15770.29|15650.29|15768.29|15648.29|10
1644525550000|2022-02-10 20:39:10|15768.41|15648.41|15768.61|15648.61|15769.32|15649.32|15767.94|15647.94|10
1644525560000|2022-02-10 20:39:20|15767.83|15647.83|15767.95|15647.95|15768.72|15648.72|15767.35|15647.35|10
1644525570000|2022-02-10 20:39:30|15768.56|15648.56|15768.26|15648.26|15769.71|15649.71|15768.26|15648.26|9
1644525580000|2022-02-10 20:39:40|15767.88|15647.88|15766.29|15646.29|15767.88|15647.88|15766.13|15646.13|10
1644525590000|2022-02-10 20:39:50|15766.45|15646.45|15765.91|15645.91|15766.45|15646.45|15765.68|15645.68|10
1644525600000|2022-02-10 20:40:00|15766.13|15646.13|15764.88|15644.88|15766.13|15646.13|15764.88|15644.88|10
1644525610000|2022-02-10 20:40:10|15764.83|15644.83|15767|15647|15767|15647|15764.83|15644.83|9
1644525620000|2022-02-10 20:40:20|15767.58|15647.58|15770.17|15650.17|15770.81|15650.81|15767.58|15647.58|10
1644525630000|2022-02-10 20:40:30|15769.34|15649.34|15770.37|15650.37|15770.37|15650.37|15768.92|15648.92|9
1644525640000|2022-02-10 20:40:40|15770.13|15650.13|15773.99|15653.99|15773.99|15653.99|15770.03|15650.03|10
1644525650000|2022-02-10 20:40:50|15774.19|15654.19|15774.44|15654.44|15774.63|15654.63|15773.38|15653.38|10
1644525660000|2022-02-10 20:41:00|15774.61|15654.61|15775.87|15655.87|15775.87|15655.87|15774.61|15654.61|10
1644525670000|2022-02-10 20:41:10|15775.94|15655.94|15773.92|15653.92|15776.04|15656.04|15773.92|15653.92|10
1644525680000|2022-02-10 20:41:20|15774.38|15654.38|15769.1|15649.1|15774.38|15654.38|15769.1|15649.1|10
1644525690000|2022-02-10 20:41:30|15768.89|15648.89|15762.1|15642.1|15768.89|15648.89|15762.1|15642.1|10
1644525700000|2022-02-10 20:41:40|15760.82|15640.82|15753.91|15633.91|15760.82|15640.82|15753.91|15633.91|10
1644525710000|2022-02-10 20:41:50|15753.85|15633.85|15750.89|15630.89|15753.85|15633.85|15750.89|15630.89|9
1644525720000|2022-02-10 20:42:00|15750.99|15630.99|15750.37|15630.37|15750.99|15630.99|15748.99|15628.99|10
1644525730000|2022-02-10 20:42:10|15749.49|15629.49|15744.55|15624.55|15749.49|15629.49|15744.55|15624.55|10
1644525740000|2022-02-10 20:42:20|15744.28|15624.28|15738.33|15618.33|15744.28|15624.28|15738.33|15618.33|10
1644525750000|2022-02-10 20:42:30|15738.76|15618.76|15736.23|15616.23|15738.76|15618.76|15735.83|15615.83|10
1644525760000|2022-02-10 20:42:40|15736.45|15616.45|15732.79|15612.79|15736.45|15616.45|15732.79|15612.79|10
1644525770000|2022-02-10 20:42:50|15732.48|15612.48|15725.67|15605.67|15732.48|15612.48|15725.67|15605.67|10
1644525780000|2022-02-10 20:43:00|15722.72|15602.72|15719.42|15599.42|15722.72|15602.72|15719.42|15599.42|10
1644525790000|2022-02-10 20:43:10|15718.15|15598.15|15722.05|15602.05|15722.39|15602.39|15717.36|15597.36|10
1644525800000|2022-02-10 20:43:20|15721.52|15601.52|15724.63|15604.63|15725.07|15605.07|15721.52|15601.52|10
1644525810000|2022-02-10 20:43:30|15724.47|15604.47|15729.23|15609.23|15729.83|15609.83|15724.47|15604.47|10
1644525820000|2022-02-10 20:43:40|15730.28|15610.28|15729.43|15609.43|15730.28|15610.28|15729.04|15609.04|9
1644525830000|2022-02-10 20:43:50|15730.47|15610.47|15731.21|15611.21|15731.42|15611.42|15729.13|15609.13|10
1644525840000|2022-02-10 20:44:00|15731.47|15611.47|15739.13|15619.13|15739.13|15619.13|15731.47|15611.47|8
1644525850000|2022-02-10 20:44:10|15739.49|15619.49|15741.49|15621.49|15741.49|15621.49|15739.49|15619.49|10
1644525860000|2022-02-10 20:44:20|15741.77|15621.77|15741.94|15621.94|15742.31|15622.31|15741.62|15621.62|10
1644525870000|2022-02-10 20:44:30|15741.84|15621.84|15738.99|15618.99|15741.84|15621.84|15738.99|15618.99|10
1644525880000|2022-02-10 20:44:40|15739.05|15619.05|15736.63|15616.63|15739.06|15619.06|15736.63|15616.63|10
1644525890000|2022-02-10 20:44:50|15736.87|15616.87|15737.52|15617.52|15737.53|15617.53|15736.87|15616.87|10
1644525900000|2022-02-10 20:45:00|15737.49|15617.49|15731.71|15611.71|15738.35|15618.35|15731.71|15611.71|10
1644525910000|2022-02-10 20:45:10|15732.77|15612.77|15730.26|15610.26|15732.77|15612.77|15729.68|15609.68|10
1644525920000|2022-02-10 20:45:20|15730.39|15610.39|15732.89|15612.89|15732.89|15612.89|15729.43|15609.43|10
1644525930000|2022-02-10 20:45:30|15734.53|15614.53|15736.68|15616.68|15737.84|15617.84|15734.53|15614.53|10
1644525940000|2022-02-10 20:45:40|15736.38|15616.38|15733.82|15613.82|15736.38|15616.38|15733.75|15613.75|10
1644525950000|2022-02-10 20:45:50|15734.22|15614.22|15739.42|15619.42|15739.83|15619.83|15734.22|15614.22|10
1644525960000|2022-02-10 20:46:00|15740.59|15620.59|15743.63|15623.63|15743.63|15623.63|15739.79|15619.79|10
1644525970000|2022-02-10 20:46:10|15745.62|15625.62|15750.15|15630.15|15750.15|15630.15|15745.62|15625.62|10
1644525980000|2022-02-10 20:46:20|15749.81|15629.81|15751.31|15631.31|15751.43|15631.43|15749.51|15629.51|10
1644525990000|2022-02-10 20:46:30|15750.98|15630.98|15751.57|15631.57|15751.57|15631.57|15750.07|15630.07|10
1644526000000|2022-02-10 20:46:40|15755.05|15635.05|15760.96|15640.96|15760.96|15640.96|15755.05|15635.05|10
1644526010000|2022-02-10 20:46:50|15760.93|15640.93|15759.59|15639.59|15760.93|15640.93|15758.98|15638.98|9
1644526020000|2022-02-10 20:47:00|15759.84|15639.84|15754.72|15634.72|15759.84|15639.84|15754.72|15634.72|10
1644526030000|2022-02-10 20:47:10|15754.24|15634.24|15752.63|15632.63|15754.24|15634.24|15752.14|15632.14|10
1644526040000|2022-02-10 20:47:20|15751.86|15631.86|15745.74|15625.74|15751.86|15631.86|15745.74|15625.74|10
1644526050000|2022-02-10 20:47:30|15745.38|15625.38|15740.11|15620.11|15745.38|15625.38|15740.11|15620.11|10
1644526060000|2022-02-10 20:47:40|15739.9|15619.9|15736.13|15616.13|15739.9|15619.9|15736.13|15616.13|10
1644526070000|2022-02-10 20:47:50|15735.76|15615.76|15734.43|15614.43|15735.76|15615.76|15734.43|15614.43|10
1644526080000|2022-02-10 20:48:00|15734.15|15614.15|15731.34|15611.34|15734.15|15614.15|15730.77|15610.77|10
1644526090000|2022-02-10 20:48:10|15731.56|15611.56|15730.71|15610.71|15731.63|15611.63|15730.69|15610.69|10
1644526100000|2022-02-10 20:48:20|15731.12|15611.12|15727.24|15607.24|15731.12|15611.12|15726.71|15606.71|10
1644526110000|2022-02-10 20:48:30|15727.82|15607.82|15717.23|15597.23|15727.82|15607.82|15716.94|15596.94|10
1644526120000|2022-02-10 20:48:40|15716.04|15596.04|15709.75|15589.75|15716.04|15596.04|15709.46|15589.46|10
1644526130000|2022-02-10 20:48:50|15709.66|15589.66|15705.02|15585.02|15709.66|15589.66|15705.02|15585.02|10
1644526140000|2022-02-10 20:49:00|15704.88|15584.88|15705.32|15585.32|15705.91|15585.91|15704.8|15584.8|10
1644526150000|2022-02-10 20:49:10|15705.02|15585.02|15702.49|15582.49|15705.02|15585.02|15702.49|15582.49|10
1644526160000|2022-02-10 20:49:20|15701.79|15581.79|15699.08|15579.08|15701.79|15581.79|15699.04|15579.04|10
1644526170000|2022-02-10 20:49:30|15699.5|15579.5|15707.57|15587.57|15707.57|15587.57|15699.5|15579.5|10
1644526180000|2022-02-10 20:49:40|15708.54|15588.54|15714.55|15594.55|15714.55|15594.55|15708.54|15588.54|10
1644526190000|2022-02-10 20:49:50|15715.04|15595.04|15720.05|15600.05|15720.05|15600.05|15715.04|15595.04|10
1644526200000|2022-02-10 20:50:00|15716.96|15596.96|15714.33|15594.33|15718.37|15598.37|15714.04|15594.04|10
1644526210000|2022-02-10 20:50:10|15714.2|15594.2|15716.16|15596.16|15716.16|15596.16|15713.89|15593.89|10
1644526220000|2022-02-10 20:50:20|15716.55|15596.55|15715.23|15595.23|15717.57|15597.57|15715.23|15595.23|10
1644526230000|2022-02-10 20:50:30|15715.29|15595.29|15712.81|15592.81|15715.43|15595.43|15712.23|15592.23|10
1644526240000|2022-02-10 20:50:40|15713.18|15593.18|15715.06|15595.06|15715.64|15595.64|15713.18|15593.18|10
1644526250000|2022-02-10 20:50:50|15715.28|15595.28|15716.16|15596.16|15716.58|15596.58|15715.15|15595.15|10
1644526260000|2022-02-10 20:51:00|15716.02|15596.02|15714.12|15594.12|15716.37|15596.37|15713.64|15593.64|10
1644526270000|2022-02-10 20:51:10|15714.73|15594.73|15711.64|15591.64|15714.73|15594.73|15711.64|15591.64|9
1644526280000|2022-02-10 20:51:20|15711.07|15591.07|15709.95|15589.95|15711.07|15591.07|15709.7|15589.7|10
1644526290000|2022-02-10 20:51:30|15709.76|15589.76|15709.81|15589.81|15710.06|15590.06|15708.82|15588.82|10
1644526300000|2022-02-10 20:51:40|15710.74|15590.74|15717.9|15597.9|15717.9|15597.9|15710.74|15590.74|10
1644526310000|2022-02-10 20:51:50|15718.49|15598.49|15723.45|15603.45|15723.45|15603.45|15718.49|15598.49|10
1644526320000|2022-02-10 20:52:00|15723.6|15603.6|15739.57|15619.57|15739.57|15619.57|15723.6|15603.6|10
1644526330000|2022-02-10 20:52:10|15742.87|15622.87|15749.99|15629.99|15750.27|15630.27|15742.87|15622.87|10
1644526340000|2022-02-10 20:52:20|15752.21|15632.21|15755.57|15635.57|15755.58|15635.58|15752.21|15632.21|10
1644526350000|2022-02-10 20:52:30|15756.06|15636.06|15758.37|15638.37|15758.75|15638.75|15756.06|15636.06|9
1644526360000|2022-02-10 20:52:40|15758.24|15638.24|15763|15643|15763|15643|15758.16|15638.16|10
1644526370000|2022-02-10 20:52:50|15763.58|15643.58|15763.6|15643.6|15765.01|15645.01|15763.58|15643.58|10
1644526380000|2022-02-10 20:53:00|15763.38|15643.38|15764.57|15644.57|15764.57|15644.57|15762.88|15642.88|9
1644526390000|2022-02-10 20:53:10|15763.56|15643.56|15759.96|15639.96|15763.56|15643.56|15759.96|15639.96|10
1644526400000|2022-02-10 20:53:20|15759.28|15639.28|15759.8|15639.8|15760.47|15640.47|15758.65|15638.65|9
1644526410000|2022-02-10 20:53:30|15759.88|15639.88|15764.73|15644.73|15765.64|15645.64|15759.88|15639.88|10
1644526420000|2022-02-10 20:53:40|15764.59|15644.59|15764.11|15644.11|15764.59|15644.59|15763.92|15643.92|10
1644526430000|2022-02-10 20:53:50|15763.82|15643.82|15766.53|15646.53|15766.8|15646.8|15763.82|15643.82|10
1644526440000|2022-02-10 20:54:00|15766.01|15646.01|15765.61|15645.61|15766.01|15646.01|15765.42|15645.42|10
1644526450000|2022-02-10 20:54:10|15765.55|15645.55|15765.29|15645.29|15766.13|15646.13|15765.29|15645.29|10
1644526460000|2022-02-10 20:54:20|15766.94|15646.94|15768.98|15648.98|15768.98|15648.98|15766.94|15646.94|10
1644526470000|2022-02-10 20:54:30|15768.72|15648.72|15769.12|15649.12|15769.12|15649.12|15768.19|15648.19|10
1644526480000|2022-02-10 20:54:40|15768.7|15648.7|15762.56|15642.56|15768.7|15648.7|15762.56|15642.56|10
1644526490000|2022-02-10 20:54:50|15762.22|15642.22|15758.83|15638.83|15762.46|15642.46|15758.34|15638.34|10
1644526500000|2022-02-10 20:55:00|15758.86|15638.86|15760.88|15640.88|15760.88|15640.88|15758.86|15638.86|2
1644526510000|2022-02-10 20:55:10|15761.07|15641.07|15762.9|15642.9|15762.9|15642.9|15761.07|15641.07|4
1644526580000|2022-02-10 20:56:20|15812.7|15692.7|15812.7|15692.7|15812.7|15692.7|15812.7|15692.7|1
1644526590000|2022-02-10 20:56:30|15812.73|15692.73|15813.13|15693.13|15813.31|15693.31|15811.89|15691.89|11
1644526600000|2022-02-10 20:56:40|15813.33|15693.33|15813.68|15693.68|15813.85|15693.85|15813.16|15693.16|6
1644526610000|2022-02-10 20:56:50|15813.96|15693.96|15818.64|15698.64|15818.64|15698.64|15813.96|15693.96|12
1644526620000|2022-02-10 20:57:00|15818.31|15698.31|15825.08|15705.08|15825.08|15705.08|15818.31|15698.31|10
1644526630000|2022-02-10 20:57:10|15825.27|15705.27|15825.3|15705.3|15825.6|15705.6|15824.6|15704.6|10
1644526640000|2022-02-10 20:57:20|15825.77|15705.77|15820.37|15700.37|15825.77|15705.77|15820.37|15700.37|10
1644526650000|2022-02-10 20:57:30|15819.82|15699.82|15820.31|15700.31|15820.31|15700.31|15817.93|15697.93|10
1644526660000|2022-02-10 20:57:40|15820.25|15700.25|15822.28|15702.28|15822.28|15702.28|15820|15700|10
1644526670000|2022-02-10 20:57:50|15822.59|15702.59|15822.92|15702.92|15824.14|15704.14|15822.59|15702.59|10
1644526680000|2022-02-10 20:58:00|15822.41|15702.41|15820.8|15700.8|15822.55|15702.55|15820.8|15700.8|10
1644526690000|2022-02-10 20:58:10|15820.37|15700.37|15820.29|15700.29|15820.61|15700.61|15819.09|15699.09|10
1644526700000|2022-02-10 20:58:20|15820.07|15700.07|15823.1|15703.1|15823.1|15703.1|15820.07|15700.07|10
1644526710000|2022-02-10 20:58:30|15822.82|15702.82|15827.91|15707.91|15827.91|15707.91|15822.82|15702.82|10
1644526720000|2022-02-10 20:58:40|15828.86|15708.86|15832.44|15712.44|15832.44|15712.44|15828.86|15708.86|9
1644526730000|2022-02-10 20:58:50|15832.54|15712.54|15836.67|15716.67|15836.67|15716.67|15832.54|15712.54|10
1644526740000|2022-02-10 20:59:00|15835.34|15715.34|15839.15|15719.15|15840.3|15720.3|15835.27|15715.27|10
1644526750000|2022-02-10 20:59:10|15839.16|15719.16|15838.19|15718.19|15839.48|15719.48|15836.15|15716.15|10
1644526760000|2022-02-10 20:59:20|15837.91|15717.91|15838.03|15718.03|15839.13|15719.13|15837.91|15717.91|10
1644526770000|2022-02-10 20:59:30|15837.49|15717.49|15832.03|15712.03|15837.49|15717.49|15832.03|15712.03|10
1644526780000|2022-02-10 20:59:40|15832.19|15712.19|15830.32|15710.32|15832.19|15712.19|15829.89|15709.89|10
1644526790000|2022-02-10 20:59:50|15830.18|15710.18|15825.52|15705.52|15830.18|15710.18|15825.47|15705.47|10
1644526800000|2022-02-10 21:00:00|15825.06|15705.06|15826.24|15706.24|15826.24|15706.24|15823.9|15703.9|10
1644526810000|2022-02-10 21:00:10|15825.66|15705.66|15822.47|15702.47|15825.66|15705.66|15820.82|15700.82|10
1644526820000|2022-02-10 21:00:20|15822.46|15702.46|15823.96|15703.96|15824.64|15704.64|15821.71|15701.71|10
1644526830000|2022-02-10 21:00:30|15821.31|15701.31|15817.33|15697.33|15821.31|15701.31|15817.05|15697.05|10
1644526840000|2022-02-10 21:00:40|15817.28|15697.28|15815.94|15695.94|15817.28|15697.28|15815.84|15695.84|9
1644526850000|2022-02-10 21:00:50|15815.93|15695.93|15815.62|15695.62|15816.91|15696.91|15815.62|15695.62|10
1644526860000|2022-02-10 21:01:00|15815.66|15695.66|15813.97|15693.97|15815.66|15695.66|15813.97|15693.97|10
1644526870000|2022-02-10 21:01:10|15814.16|15694.16|15812.16|15692.16|15814.16|15694.16|15812.16|15692.16|9
1644526880000|2022-02-10 21:01:20|15811.89|15691.89|15809.72|15689.72|15811.89|15691.89|15809.58|15689.58|9
1644526890000|2022-02-10 21:01:30|15809.41|15689.41|15804.25|15684.25|15809.41|15689.41|15804.25|15684.25|10
1644526900000|2022-02-10 21:01:40|15803.53|15683.53|15801.47|15681.47|15803.53|15683.53|15801.47|15681.47|10
1644526910000|2022-02-10 21:01:50|15801.44|15681.44|15798.9|15678.9|15801.44|15681.44|15798.9|15678.9|10
1644526920000|2022-02-10 21:02:00|15798.32|15678.32|15793.35|15673.35|15798.32|15678.32|15793.35|15673.35|10
1644526930000|2022-02-10 21:02:10|15792.95|15672.95|15788.98|15668.98|15792.95|15672.95|15788.48|15668.48|10
1644526940000|2022-02-10 21:02:20|15788.07|15668.07|15784.31|15664.31|15788.07|15668.07|15784.31|15664.31|10
1644526950000|2022-02-10 21:02:30|15785.32|15665.32|15785.32|15665.32|15785.43|15665.43|15783.77|15663.77|10
1644526960000|2022-02-10 21:02:40|15785.55|15665.55|15786.91|15666.91|15787.12|15667.12|15785.51|15665.51|9
1644526970000|2022-02-10 21:02:50|15787.55|15667.55|15792.22|15672.22|15792.22|15672.22|15787.55|15667.55|10
1644526980000|2022-02-10 21:03:00|15792.71|15672.71|15795.15|15675.15|15795.38|15675.38|15792.71|15672.71|10
1644526990000|2022-02-10 21:03:10|15794.58|15674.58|15792.62|15672.62|15794.58|15674.58|15792.55|15672.55|10
1644527000000|2022-02-10 21:03:20|15793.37|15673.37|15795.78|15675.78|15795.79|15675.79|15793.37|15673.37|10
1644527010000|2022-02-10 21:03:30|15795.98|15675.98|15798.78|15678.78|15798.78|15678.78|15795.98|15675.98|10
1644527020000|2022-02-10 21:03:40|15799.42|15679.42|15802.87|15682.87|15803.02|15683.02|15799.42|15679.42|10
1644527030000|2022-02-10 21:03:50|15802.95|15682.95|15805.16|15685.16|15805.16|15685.16|15802.95|15682.95|10
1644527040000|2022-02-10 21:04:00|15806.63|15686.63|15812.82|15692.82|15812.82|15692.82|15806.63|15686.63|10
1644527050000|2022-02-10 21:04:10|15813.66|15693.66|15814.51|15694.51|15815.23|15695.23|15813.66|15693.66|10
1644527060000|2022-02-10 21:04:20|15814.58|15694.58|15811.24|15691.24|15814.58|15694.58|15810.64|15690.64|9
1644527070000|2022-02-10 21:04:30|15812.01|15692.01|15817.7|15697.7|15818.2|15698.2|15812.01|15692.01|10
1644527080000|2022-02-10 21:04:40|15817.71|15697.71|15819.56|15699.56|15819.56|15699.56|15817.46|15697.46|10
1644527090000|2022-02-10 21:04:50|15819.73|15699.73|15819.28|15699.28|15820.29|15700.29|15819.05|15699.05|10
1644527100000|2022-02-10 21:05:00|15819.21|15699.21|15818.73|15698.73|15819.25|15699.25|15817.44|15697.44|10
1644527110000|2022-02-10 21:05:10|15819.13|15699.13|15819.62|15699.62|15820.04|15700.04|15819.13|15699.13|9
1644527120000|2022-02-10 21:05:20|15820.12|15700.12|15818.75|15698.75|15820.3|15700.3|15818.75|15698.75|10
1644527130000|2022-02-10 21:05:30|15819.16|15699.16|15817.61|15697.61|15820.02|15700.02|15817.61|15697.61|10
1644527140000|2022-02-10 21:05:40|15817.65|15697.65|15814.75|15694.75|15817.65|15697.65|15814.75|15694.75|10
1644527150000|2022-02-10 21:05:50|15813.84|15693.84|15810.31|15690.31|15813.84|15693.84|15810.31|15690.31|10
1644527160000|2022-02-10 21:06:00|15810.33|15690.33|15808.65|15688.65|15810.33|15690.33|15808.65|15688.65|10
1644527170000|2022-02-10 21:06:10|15808.28|15688.28|15808.15|15688.15|15808.31|15688.31|15807.26|15687.26|10
1644527180000|2022-02-10 21:06:20|15808.26|15688.26|15808.87|15688.87|15809.06|15689.06|15808.09|15688.09|10
1644527190000|2022-02-10 21:06:30|15808.78|15688.78|15809.22|15689.22|15811.06|15691.06|15808.78|15688.78|10
1644527200000|2022-02-10 21:06:40|15809.17|15689.17|15806.91|15686.91|15809.17|15689.17|15806.91|15686.91|10
1644527210000|2022-02-10 21:06:50|15806.44|15686.44|15800.83|15680.83|15806.44|15686.44|15800.83|15680.83|10
1644527220000|2022-02-10 21:07:00|15800.72|15680.72|15797.69|15677.69|15800.72|15680.72|15797.69|15677.69|10
1644527230000|2022-02-10 21:07:10|15797.88|15677.88|15794.97|15674.97|15797.91|15677.91|15794.88|15674.88|10
1644527240000|2022-02-10 21:07:20|15794.33|15674.33|15791.94|15671.94|15794.72|15674.72|15791.94|15671.94|10
1644527250000|2022-02-10 21:07:30|15791.68|15671.68|15788.56|15668.56|15791.72|15671.72|15788.56|15668.56|10
1644527260000|2022-02-10 21:07:40|15787.9|15667.9|15784.47|15664.47|15787.9|15667.9|15784.47|15664.47|10
1644527270000|2022-02-10 21:07:50|15783.96|15663.96|15781.75|15661.75|15783.96|15663.96|15781.75|15661.75|10
1644527280000|2022-02-10 21:08:00|15781.66|15661.66|15780.17|15660.17|15781.66|15661.66|15779.32|15659.32|10
1644527290000|2022-02-10 21:08:10|15779.57|15659.57|15776.93|15656.93|15779.8|15659.8|15776.51|15656.51|10
1644527300000|2022-02-10 21:08:20|15776.97|15656.97|15775.62|15655.62|15776.97|15656.97|15774.6|15654.6|10
1644527310000|2022-02-10 21:08:30|15775.84|15655.84|15775.83|15655.83|15776.91|15656.91|15775.83|15655.83|10
1644527320000|2022-02-10 21:08:40|15776.48|15656.48|15776.91|15656.91|15776.91|15656.91|15776.12|15656.12|10
1644527330000|2022-02-10 21:08:50|15776.8|15656.8|15781.46|15661.46|15781.46|15661.46|15776.8|15656.8|10
1644527340000|2022-02-10 21:09:00|15782.28|15662.28|15788.58|15668.58|15788.58|15668.58|15782.28|15662.28|10
1644527350000|2022-02-10 21:09:10|15788.25|15668.25|15794.59|15674.59|15794.59|15674.59|15788.25|15668.25|9
1644527360000|2022-02-10 21:09:20|15795.21|15675.21|15799.93|15679.93|15799.93|15679.93|15795.21|15675.21|9
1644527370000|2022-02-10 21:09:30|15799.58|15679.58|15797.41|15677.41|15799.58|15679.58|15797.19|15677.19|10
1644527380000|2022-02-10 21:09:40|15797.5|15677.5|15797.52|15677.52|15797.52|15677.52|15796.88|15676.88|10
1644527390000|2022-02-10 21:09:50|15796.82|15676.82|15797.41|15677.41|15797.42|15677.42|15796.82|15676.82|9
1644527400000|2022-02-10 21:10:00|15797.26|15677.26|15796.21|15676.21|15797.43|15677.43|15796.19|15676.19|10
1644527410000|2022-02-10 21:10:10|15796.18|15676.18|15789.57|15669.57|15796.18|15676.18|15789.57|15669.57|10
1644527420000|2022-02-10 21:10:20|15789|15669|15786.34|15666.34|15789|15669|15786.34|15666.34|9
1644527430000|2022-02-10 21:10:30|15786.22|15666.22|15783.72|15663.72|15786.22|15666.22|15783.67|15663.67|10
1644527440000|2022-02-10 21:10:40|15783.75|15663.75|15785.54|15665.54|15785.54|15665.54|15783.75|15663.75|10
1644527450000|2022-02-10 21:10:50|15785.63|15665.63|15789.1|15669.1|15789.2|15669.2|15785.63|15665.63|9
1644527460000|2022-02-10 21:11:00|15789.09|15669.09|15788.41|15668.41|15791.22|15671.22|15788.41|15668.41|10
1644527470000|2022-02-10 21:11:10|15788.57|15668.57|15785.54|15665.54|15788.6|15668.6|15785.43|15665.43|10
1644527480000|2022-02-10 21:11:20|15785.69|15665.69|15786.19|15666.19|15786.4|15666.4|15785.69|15665.69|10
1644527490000|2022-02-10 21:11:30|15786.29|15666.29|15786.96|15666.96|15787.15|15667.15|15785.99|15665.99|8
1644527500000|2022-02-10 21:11:40|15787.3|15667.3|15793.54|15673.54|15793.54|15673.54|15787.3|15667.3|9
1644527510000|2022-02-10 21:11:50|15793.56|15673.56|15797.25|15677.25|15797.28|15677.28|15793.56|15673.56|10
1644527520000|2022-02-10 21:12:00|15797.23|15677.23|15798.34|15678.34|15799|15679|15797.23|15677.23|10
1644527530000|2022-02-10 21:12:10|15798.26|15678.26|15799.99|15679.99|15800.06|15680.06|15798.26|15678.26|10
1644527540000|2022-02-10 21:12:20|15799.97|15679.97|15798.85|15678.85|15801.04|15681.04|15798.85|15678.85|10
1644527550000|2022-02-10 21:12:30|15799.2|15679.2|15796.6|15676.6|15799.2|15679.2|15796.6|15676.6|10
1644527560000|2022-02-10 21:12:40|15795.16|15675.16|15789.08|15669.08|15795.16|15675.16|15789.08|15669.08|10
1644527570000|2022-02-10 21:12:50|15789.17|15669.17|15785.63|15665.63|15789.17|15669.17|15785.63|15665.63|10
1644527580000|2022-02-10 21:13:00|15785.1|15665.1|15780.49|15660.49|15785.1|15665.1|15780.49|15660.49|10
1644527590000|2022-02-10 21:13:10|15780.14|15660.14|15778|15658|15780.14|15660.14|15777.93|15657.93|10
1644527600000|2022-02-10 21:13:20|15778.09|15658.09|15778.2|15658.2|15778.2|15658.2|15777.4|15657.4|10
1644527610000|2022-02-10 21:13:30|15778.4|15658.4|15780.95|15660.95|15780.95|15660.95|15778.4|15658.4|8
1644527620000|2022-02-10 21:13:40|15781.45|15661.45|15784.59|15664.59|15784.59|15664.59|15781.45|15661.45|8
1644527630000|2022-02-10 21:13:50|15784.82|15664.82|15787.64|15667.64|15787.72|15667.72|15784.82|15664.82|9
1644527640000|2022-02-10 21:14:00|15787.58|15667.58|15786.01|15666.01|15788.89|15668.89|15786.01|15666.01|10
1644527650000|2022-02-10 21:14:10|15785.96|15665.96|15789.79|15669.79|15789.79|15669.79|15785.96|15665.96|9
1644527660000|2022-02-10 21:14:20|15790.05|15670.05|15791.22|15671.22|15791.7|15671.7|15790.05|15670.05|9
1644527670000|2022-02-10 21:14:30|15791.69|15671.69|15794.25|15674.25|15794.37|15674.37|15791.69|15671.69|9
1644527680000|2022-02-10 21:14:40|15794.24|15674.24|15800.5|15680.5|15800.5|15680.5|15794.24|15674.24|10
1644527690000|2022-02-10 21:14:50|15800.13|15680.13|15799.06|15679.06|15800.29|15680.29|15799.06|15679.06|10
1644527700000|2022-02-10 21:15:00|15798.84|15678.84|15795.93|15675.93|15799.02|15679.02|15795.93|15675.93|10
1644527710000|2022-02-10 21:15:10|15795.7|15675.7|15795.31|15675.31|15795.91|15675.91|15794.97|15674.97|10
1644527720000|2022-02-10 21:15:20|15795.11|15675.11|15796.78|15676.78|15796.78|15676.78|15794.9|15674.9|10
1644527730000|2022-02-10 21:15:30|15796.72|15676.72|15796.25|15676.25|15797.08|15677.08|15796.25|15676.25|8
1644527740000|2022-02-10 21:15:40|15796.08|15676.08|15794.78|15674.78|15796.08|15676.08|15794.78|15674.78|10
1644527750000|2022-02-10 21:15:50|15794.71|15674.71|15794.05|15674.05|15795.08|15675.08|15794.05|15674.05|9
1644527760000|2022-02-10 21:16:00|15794.1|15674.1|15791.63|15671.63|15794.1|15674.1|15791.63|15671.63|9
1644527770000|2022-02-10 21:16:10|15789.33|15669.33|15783.67|15663.67|15789.33|15669.33|15783.67|15663.67|10
1644527780000|2022-02-10 21:16:20|15783.21|15663.21|15778.74|15658.74|15783.21|15663.21|15778.74|15658.74|9
1644527790000|2022-02-10 21:16:30|15778.35|15658.35|15775.18|15655.18|15778.35|15658.35|15775.18|15655.18|9
1644527800000|2022-02-10 21:16:40|15774.21|15654.21|15767.83|15647.83|15774.21|15654.21|15767.83|15647.83|10
1644527810000|2022-02-10 21:16:50|15767.16|15647.16|15761.06|15641.06|15767.16|15647.16|15761.06|15641.06|10
1644527820000|2022-02-10 21:17:00|15760.23|15640.23|15756.07|15636.07|15760.23|15640.23|15756.07|15636.07|10
1644527830000|2022-02-10 21:17:10|15755.21|15635.21|15751.66|15631.66|15755.21|15635.21|15751.66|15631.66|10
1644527840000|2022-02-10 21:17:20|15750.96|15630.96|15741.25|15621.25|15750.96|15630.96|15741.25|15621.25|9
1644527850000|2022-02-10 21:17:30|15740.96|15620.96|15740.14|15620.14|15740.96|15620.96|15738.45|15618.45|10
1644527860000|2022-02-10 21:17:40|15740.4|15620.4|15741.59|15621.59|15741.59|15621.59|15738.03|15618.03|10
1644527870000|2022-02-10 21:17:50|15742.22|15622.22|15747.24|15627.24|15747.24|15627.24|15742.22|15622.22|9
1644527880000|2022-02-10 21:18:00|15747.26|15627.26|15749.16|15629.16|15749.16|15629.16|15747.26|15627.26|10
1644527890000|2022-02-10 21:18:10|15749.49|15629.49|15752.57|15632.57|15752.57|15632.57|15749.49|15629.49|10
1644527900000|2022-02-10 21:18:20|15752.68|15632.68|15756.74|15636.74|15756.74|15636.74|15752.68|15632.68|10
1644527910000|2022-02-10 21:18:30|15756.94|15636.94|15759.53|15639.53|15759.53|15639.53|15756.94|15636.94|10
1644527920000|2022-02-10 21:18:40|15759.29|15639.29|15761.63|15641.63|15761.63|15641.63|15759.29|15639.29|10
1644527930000|2022-02-10 21:18:50|15762.04|15642.04|15763.96|15643.96|15763.96|15643.96|15762.04|15642.04|10
1644527940000|2022-02-10 21:19:00|15765.59|15645.59|15770.5|15650.5|15771.12|15651.12|15765.59|15645.59|10
1644527950000|2022-02-10 21:19:10|15770.08|15650.08|15768.52|15648.52|15770.08|15650.08|15768.52|15648.52|10
1644527960000|2022-02-10 21:19:20|15767.53|15647.53|15765.51|15645.51|15767.53|15647.53|15765.51|15645.51|10
1644527970000|2022-02-10 21:19:30|15765.01|15645.01|15764.24|15644.24|15765.01|15645.01|15763.33|15643.33|8
1644527980000|2022-02-10 21:19:40|15764.43|15644.43|15767.06|15647.06|15767.52|15647.52|15764.12|15644.12|9
1644527990000|2022-02-10 21:19:50|15766.86|15646.86|15770.47|15650.47|15770.47|15650.47|15766.86|15646.86|10
1644528000000|2022-02-10 21:20:00|15770.81|15650.81|15772.3|15652.3|15772.3|15652.3|15770.05|15650.05|9
1644528010000|2022-02-10 21:20:10|15772.76|15652.76|15778.7|15658.7|15778.7|15658.7|15772.74|15652.74|10
1644528020000|2022-02-10 21:20:20|15779.17|15659.17|15780.26|15660.26|15780.55|15660.55|15779.17|15659.17|9
1644528030000|2022-02-10 21:20:30|15780.2|15660.2|15782.32|15662.32|15782.36|15662.36|15780.2|15660.2|10
1644528040000|2022-02-10 21:20:40|15782.42|15662.42|15790.27|15670.27|15790.27|15670.27|15782.42|15662.42|10
1644528050000|2022-02-10 21:20:50|15790.3|15670.3|15795.94|15675.94|15795.94|15675.94|15790.3|15670.3|10
1644528060000|2022-02-10 21:21:00|15796.31|15676.31|15801.53|15681.53|15801.53|15681.53|15796.26|15676.26|10
1644528070000|2022-02-10 21:21:10|15802.14|15682.14|15810.99|15690.99|15810.99|15690.99|15802.14|15682.14|10
1644528080000|2022-02-10 21:21:20|15810.72|15690.72|15814.58|15694.58|15814.58|15694.58|15810.72|15690.72|10
1644528090000|2022-02-10 21:21:30|15814.19|15694.19|15814.55|15694.55|15815.46|15695.46|15814.19|15694.19|10
1644528100000|2022-02-10 21:21:40|15816.54|15696.54|15819.21|15699.21|15819.79|15699.79|15816.54|15696.54|10
1644528110000|2022-02-10 21:21:50|15819.44|15699.44|15821.62|15701.62|15821.62|15701.62|15819.43|15699.43|10
1644528120000|2022-02-10 21:22:00|15821.85|15701.85|15824.49|15704.49|15824.49|15704.49|15821.82|15701.82|10
1644528130000|2022-02-10 21:22:10|15825.03|15705.03|15828.34|15708.34|15828.34|15708.34|15825.03|15705.03|10
1644528140000|2022-02-10 21:22:20|15827.66|15707.66|15829.23|15709.23|15829.23|15709.23|15827.66|15707.66|10
1644528150000|2022-02-10 21:22:30|15829.47|15709.47|15830.86|15710.86|15830.86|15710.86|15829.47|15709.47|10
1644528160000|2022-02-10 21:22:40|15831.5|15711.5|15834.52|15714.52|15834.52|15714.52|15831.5|15711.5|9
1644528170000|2022-02-10 21:22:50|15834.71|15714.71|15835.28|15715.28|15835.28|15715.28|15834.43|15714.43|10
1644528180000|2022-02-10 21:23:00|15835.48|15715.48|15837.89|15717.89|15837.98|15717.98|15834.83|15714.83|10
1644528190000|2022-02-10 21:23:10|15837.83|15717.83|15841.77|15721.77|15841.77|15721.77|15837.8|15717.8|10
1644528200000|2022-02-10 21:23:20|15841.86|15721.86|15844.7|15724.7|15844.7|15724.7|15841.69|15721.69|10
1644528210000|2022-02-10 21:23:30|15844.52|15724.52|15843.99|15723.99|15844.91|15724.91|15843.99|15723.99|10
1644528220000|2022-02-10 21:23:40|15844.28|15724.28|15838.63|15718.63|15844.28|15724.28|15838.63|15718.63|10
1644528230000|2022-02-10 21:23:50|15838.75|15718.75|15835.46|15715.46|15838.75|15718.75|15835.46|15715.46|10
1644528240000|2022-02-10 21:24:00|15835.84|15715.84|15836.98|15716.98|15836.98|15716.98|15835.36|15715.36|10
1644528250000|2022-02-10 21:24:10|15836.81|15716.81|15839.7|15719.7|15839.7|15719.7|15836.77|15716.77|10
1644528260000|2022-02-10 21:24:20|15839.97|15719.97|15842.3|15722.3|15842.3|15722.3|15839.73|15719.73|10
1644528270000|2022-02-10 21:24:30|15842.78|15722.78|15843.57|15723.57|15844.71|15724.71|15842.78|15722.78|10
1644528280000|2022-02-10 21:24:40|15843.26|15723.26|15841.03|15721.03|15843.26|15723.26|15840.93|15720.93|10
1644528290000|2022-02-10 21:24:50|15840.83|15720.83|15840.87|15720.87|15840.88|15720.88|15840.26|15720.26|9
1644528300000|2022-02-10 21:25:00|15840.82|15720.82|15846.35|15726.35|15846.35|15726.35|15840.81|15720.81|10
1644528310000|2022-02-10 21:25:10|15846.31|15726.31|15847.71|15727.71|15847.71|15727.71|15846.31|15726.31|10
1644528320000|2022-02-10 21:25:20|15846.76|15726.76|15846.89|15726.89|15847.57|15727.57|15846.76|15726.76|10
1644528330000|2022-02-10 21:25:30|15846.99|15726.99|15846.98|15726.98|15847.37|15727.37|15846.72|15726.72|8
1644528340000|2022-02-10 21:25:40|15847.07|15727.07|15849|15729|15849|15729|15846.82|15726.82|10
1644528350000|2022-02-10 21:25:50|15849.35|15729.35|15853.64|15733.64|15853.64|15733.64|15849.35|15729.35|10
1644528360000|2022-02-10 21:26:00|15853.99|15733.99|15865.7|15745.7|15865.7|15745.7|15853.99|15733.99|10
1644528370000|2022-02-10 21:26:10|15866.03|15746.03|15872.33|15752.33|15872.33|15752.33|15866.03|15746.03|10
1644528380000|2022-02-10 21:26:20|15872.22|15752.22|15873.08|15753.08|15873.87|15753.87|15872.22|15752.22|10
1644528390000|2022-02-10 21:26:30|15873.33|15753.33|15869.54|15749.54|15873.33|15753.33|15869.54|15749.54|10
1644528400000|2022-02-10 21:26:40|15868.77|15748.77|15866.26|15746.26|15868.87|15748.87|15866.26|15746.26|10
1644528410000|2022-02-10 21:26:50|15865.63|15745.63|15865.31|15745.31|15865.86|15745.86|15864.99|15744.99|10
1644528420000|2022-02-10 21:27:00|15864.93|15744.93|15866.49|15746.49|15867.04|15747.04|15864.93|15744.93|10
1644528430000|2022-02-10 21:27:10|15866.2|15746.2|15867.89|15747.89|15867.89|15747.89|15866.16|15746.16|10
1644528440000|2022-02-10 21:27:20|15867.53|15747.53|15871.28|15751.28|15871.28|15751.28|15867.53|15747.53|10
1644528450000|2022-02-10 21:27:30|15871.71|15751.71|15875.35|15755.35|15875.35|15755.35|15871.71|15751.71|9
1644528460000|2022-02-10 21:27:40|15875.43|15755.43|15874.27|15754.27|15875.43|15755.43|15873.9|15753.9|10
1644528470000|2022-02-10 21:27:50|15874.49|15754.49|15874.92|15754.92|15875.51|15755.51|15874.49|15754.49|10
1644528480000|2022-02-10 21:28:00|15874.49|15754.49|15868.72|15748.72|15874.49|15754.49|15868.72|15748.72|10
1644528490000|2022-02-10 21:28:10|15868.09|15748.09|15869.15|15749.15|15869.21|15749.21|15867.89|15747.89|10
1644528500000|2022-02-10 21:28:20|15869.3|15749.3|15869.37|15749.37|15870.21|15750.21|15869.23|15749.23|10
1644528510000|2022-02-10 21:28:30|15869.4|15749.4|15871.92|15751.92|15871.92|15751.92|15869.4|15749.4|10
1644528520000|2022-02-10 21:28:40|15872.37|15752.37|15876.04|15756.04|15876.04|15756.04|15872.37|15752.37|10
1644528530000|2022-02-10 21:28:50|15876.21|15756.21|15876.94|15756.94|15877.58|15757.58|15876.21|15756.21|9
1644528540000|2022-02-10 21:29:00|15877.29|15757.29|15877.51|15757.51|15877.76|15757.76|15876.98|15756.98|10
1644528550000|2022-02-10 21:29:10|15877|15757|15873.69|15753.69|15877|15757|15873.69|15753.69|10
1644528560000|2022-02-10 21:29:20|15873.19|15753.19|15866.89|15746.89|15873.19|15753.19|15866.89|15746.89|10
1644528570000|2022-02-10 21:29:30|15866.44|15746.44|15866.2|15746.2|15866.44|15746.44|15863.71|15743.71|10
1644528580000|2022-02-10 21:29:40|15864.54|15744.54|15863.62|15743.62|15864.64|15744.64|15863.62|15743.62|9
1644528590000|2022-02-10 21:29:50|15863.36|15743.36|15864.1|15744.1|15864.26|15744.26|15863.36|15743.36|10
1644528600000|2022-02-10 21:30:00|15864.08|15744.08|15867.47|15747.47|15867.47|15747.47|15864.08|15744.08|9
1644528610000|2022-02-10 21:30:10|15868.12|15748.12|15870.94|15750.94|15871.06|15751.06|15868.12|15748.12|10
1644528620000|2022-02-10 21:30:20|15871.99|15751.99|15868.64|15748.64|15871.99|15751.99|15868.64|15748.64|10
1644528630000|2022-02-10 21:30:30|15868.34|15748.34|15865.68|15745.68|15868.34|15748.34|15865.68|15745.68|10
1644528640000|2022-02-10 21:30:40|15865.74|15745.74|15863.51|15743.51|15865.74|15745.74|15863.51|15743.51|10
1644528650000|2022-02-10 21:30:50|15863.11|15743.11|15865.02|15745.02|15865.02|15745.02|15862.56|15742.56|10
1644528660000|2022-02-10 21:31:00|15865.34|15745.34|15864.92|15744.92|15865.72|15745.72|15864.57|15744.57|10
1644528670000|2022-02-10 21:31:10|15865.1|15745.1|15862.71|15742.71|15865.1|15745.1|15862.71|15742.71|9
1644528680000|2022-02-10 21:31:20|15862.29|15742.29|15857.9|15737.9|15862.29|15742.29|15857.9|15737.9|10
1644528690000|2022-02-10 21:31:30|15856.95|15736.95|15852.89|15732.89|15856.95|15736.95|15852.89|15732.89|10
1644528700000|2022-02-10 21:31:40|15851.79|15731.79|15849.83|15729.83|15851.79|15731.79|15849.83|15729.83|9
1644528710000|2022-02-10 21:31:50|15849.34|15729.34|15850.14|15730.14|15850.14|15730.14|15848.07|15728.07|10
1644528720000|2022-02-10 21:32:00|15850.2|15730.2|15851.24|15731.24|15851.5|15731.5|15850.2|15730.2|10
1644528730000|2022-02-10 21:32:10|15851.37|15731.37|15849.4|15729.4|15851.38|15731.38|15849.4|15729.4|10
1644528740000|2022-02-10 21:32:20|15848.71|15728.71|15846.74|15726.74|15848.79|15728.79|15846.52|15726.52|9
1644528750000|2022-02-10 21:32:30|15847.4|15727.4|15851.62|15731.62|15851.62|15731.62|15847.4|15727.4|10
1644528760000|2022-02-10 21:32:40|15852.12|15732.12|15854.4|15734.4|15854.4|15734.4|15852.12|15732.12|10
1644528770000|2022-02-10 21:32:50|15854.51|15734.51|15859.91|15739.91|15859.91|15739.91|15854.51|15734.51|10
1644528780000|2022-02-10 21:33:00|15860.01|15740.01|15864.93|15744.93|15864.93|15744.93|15860.01|15740.01|9
1644528790000|2022-02-10 21:33:10|15865.65|15745.65|15868.46|15748.46|15868.46|15748.46|15865.65|15745.65|10
1644528800000|2022-02-10 21:33:20|15867.97|15747.97|15869.09|15749.09|15869.09|15749.09|15867.79|15747.79|10
1644528810000|2022-02-10 21:33:30|15869.4|15749.4|15870.63|15750.63|15870.63|15750.63|15868.98|15748.98|10
1644528820000|2022-02-10 21:33:40|15870.64|15750.64|15872.39|15752.39|15872.39|15752.39|15870.64|15750.64|10
1644528830000|2022-02-10 21:33:50|15872.41|15752.41|15872.15|15752.15|15872.66|15752.66|15872.06|15752.06|9
1644528840000|2022-02-10 21:34:00|15872.17|15752.17|15876.94|15756.94|15876.94|15756.94|15872.17|15752.17|10
1644528850000|2022-02-10 21:34:10|15876.48|15756.48|15877.18|15757.18|15877.18|15757.18|15875.22|15755.22|10
1644528860000|2022-02-10 21:34:20|15876.9|15756.9|15881.01|15761.01|15881.01|15761.01|15876.9|15756.9|10
1644528870000|2022-02-10 21:34:30|15881.08|15761.08|15880.28|15760.28|15881.08|15761.08|15879.79|15759.79|10
1644528880000|2022-02-10 21:34:40|15880.41|15760.41|15881.03|15761.03|15881.03|15761.03|15879.71|15759.71|10
1644528890000|2022-02-10 21:34:50|15880.91|15760.91|15875.3|15755.3|15880.91|15760.91|15875.3|15755.3|9
1644528900000|2022-02-10 21:35:00|15874.33|15754.33|15870.12|15750.12|15874.72|15754.72|15870.12|15750.12|10
1644528910000|2022-02-10 21:35:10|15870.24|15750.24|15868.5|15748.5|15870.24|15750.24|15867.91|15747.91|10
1644528920000|2022-02-10 21:35:20|15868.54|15748.54|15866.48|15746.48|15868.54|15748.54|15866.48|15746.48|10
1644528930000|2022-02-10 21:35:30|15865.42|15745.42|15863.6|15743.6|15865.42|15745.42|15863.5|15743.5|10
1644528940000|2022-02-10 21:35:40|15863.75|15743.75|15862.23|15742.23|15864.13|15744.13|15862.06|15742.06|10
1644528950000|2022-02-10 21:35:50|15862.02|15742.02|15861.96|15741.96|15862.37|15742.37|15861.3|15741.3|10
1644528960000|2022-02-10 21:36:00|15861.77|15741.77|15864.07|15744.07|15864.07|15744.07|15861.38|15741.38|10
1644528970000|2022-02-10 21:36:10|15864.51|15744.51|15868.66|15748.66|15868.66|15748.66|15864.51|15744.51|10
1644528980000|2022-02-10 21:36:20|15868.18|15748.18|15864.53|15744.53|15868.18|15748.18|15864.53|15744.53|10
1644528990000|2022-02-10 21:36:30|15864.65|15744.65|15862.11|15742.11|15864.65|15744.65|15862.11|15742.11|8
1644529000000|2022-02-10 21:36:40|15861.58|15741.58|15858.43|15738.43|15861.58|15741.58|15858.43|15738.43|10
1644529010000|2022-02-10 21:36:50|15857.63|15737.63|15854.21|15734.21|15857.63|15737.63|15854.21|15734.21|10
1644529020000|2022-02-10 21:37:00|15853.79|15733.79|15850.57|15730.57|15853.79|15733.79|15850.43|15730.43|10
1644529030000|2022-02-10 21:37:10|15850.31|15730.31|15849.26|15729.26|15850.31|15730.31|15849.26|15729.26|10
1644529040000|2022-02-10 21:37:20|15849.19|15729.19|15847.66|15727.66|15849.51|15729.51|15847.66|15727.66|10
1644529050000|2022-02-10 21:37:30|15847.55|15727.55|15845.66|15725.66|15847.76|15727.76|15845.66|15725.66|9
1644529060000|2022-02-10 21:37:40|15845.56|15725.56|15835.87|15715.87|15845.88|15725.88|15835.87|15715.87|10
1644529070000|2022-02-10 21:37:50|15835.83|15715.83|15832.63|15712.63|15835.83|15715.83|15832.63|15712.63|10
1644529080000|2022-02-10 21:38:00|15832.9|15712.9|15831.88|15711.88|15833.06|15713.06|15829.82|15709.82|9
1644529090000|2022-02-10 21:38:10|15832.16|15712.16|15837.6|15717.6|15837.6|15717.6|15832.16|15712.16|10
1644529100000|2022-02-10 21:38:20|15837.57|15717.57|15841.65|15721.65|15841.65|15721.65|15837.11|15717.11|9
1644529110000|2022-02-10 21:38:30|15842.01|15722.01|15846.23|15726.23|15846.32|15726.32|15842.01|15722.01|10
1644529120000|2022-02-10 21:38:40|15846.31|15726.31|15848.4|15728.4|15848.43|15728.43|15846.31|15726.31|10
1644529130000|2022-02-10 21:38:50|15848.44|15728.44|15849.86|15729.86|15849.86|15729.86|15848.24|15728.24|9
1644529140000|2022-02-10 21:39:00|15850.08|15730.08|15850.21|15730.21|15850.58|15730.58|15849.71|15729.71|10
1644529150000|2022-02-10 21:39:10|15849.96|15729.96|15850.6|15730.6|15850.6|15730.6|15849.96|15729.96|10
1644529160000|2022-02-10 21:39:20|15850.65|15730.65|15853.21|15733.21|15853.21|15733.21|15850.58|15730.58|10
1644529170000|2022-02-10 21:39:30|15853.31|15733.31|15853.59|15733.59|15853.59|15733.59|15853.13|15733.13|9
1644529180000|2022-02-10 21:39:40|15853.33|15733.33|15849.66|15729.66|15853.33|15733.33|15849.66|15729.66|10
1644529190000|2022-02-10 21:39:50|15849.65|15729.65|15849.19|15729.19|15849.65|15729.65|15847.96|15727.96|10
1644529200000|2022-02-10 21:40:00|15848.95|15728.95|15850.02|15730.02|15850.37|15730.37|15848.95|15728.95|10
1644529210000|2022-02-10 21:40:10|15849.81|15729.81|15852.88|15732.88|15853.53|15733.53|15849.81|15729.81|10
1644529220000|2022-02-10 21:40:20|15853.11|15733.11|15855.21|15735.21|15855.21|15735.21|15853.11|15733.11|10
1644529230000|2022-02-10 21:40:30|15855.93|15735.93|15857.19|15737.19|15857.19|15737.19|15855.43|15735.43|10
1644529240000|2022-02-10 21:40:40|15857.05|15737.05|15859.17|15739.17|15859.17|15739.17|15857.05|15737.05|10
1644529250000|2022-02-10 21:40:50|15859.22|15739.22|15859.97|15739.97|15860.48|15740.48|15859.22|15739.22|10
1644529260000|2022-02-10 21:41:00|15860.02|15740.02|15862.27|15742.27|15862.32|15742.32|15860.02|15740.02|10
1644529270000|2022-02-10 21:41:10|15862.31|15742.31|15862.07|15742.07|15862.54|15742.54|15862.07|15742.07|9
1644529280000|2022-02-10 21:41:20|15862.44|15742.44|15859.99|15739.99|15862.44|15742.44|15859.99|15739.99|10
1644529290000|2022-02-10 21:41:30|15859.51|15739.51|15856.23|15736.23|15859.51|15739.51|15856.23|15736.23|9
1644529300000|2022-02-10 21:41:40|15856.01|15736.01|15855.49|15735.49|15856.02|15736.02|15855.15|15735.15|10
1644529310000|2022-02-10 21:41:50|15855.54|15735.54|15856.56|15736.56|15856.56|15736.56|15855.54|15735.54|10
1644529320000|2022-02-10 21:42:00|15857.13|15737.13|15857.15|15737.15|15857.15|15737.15|15856.77|15736.77|8
1644529330000|2022-02-10 21:42:10|15856.67|15736.67|15854.84|15734.84|15856.78|15736.78|15854.84|15734.84|10
1644529340000|2022-02-10 21:42:20|15854.72|15734.72|15853.98|15733.98|15854.77|15734.77|15853.54|15733.54|10
1644529350000|2022-02-10 21:42:30|15853.85|15733.85|15853.32|15733.32|15853.85|15733.85|15853.21|15733.21|8
1644529360000|2022-02-10 21:42:40|15853.53|15733.53|15856.44|15736.44|15856.44|15736.44|15853.36|15733.36|10
1644529370000|2022-02-10 21:42:50|15857.01|15737.01|15857.42|15737.42|15858.37|15738.37|15856.58|15736.58|10
1644529380000|2022-02-10 21:43:00|15857.07|15737.07|15855.5|15735.5|15857.32|15737.32|15855.5|15735.5|10
1644529390000|2022-02-10 21:43:10|15855.58|15735.58|15856.44|15736.44|15856.44|15736.44|15855.46|15735.46|10
1644529400000|2022-02-10 21:43:20|15856.5|15736.5|15857.6|15737.6|15857.6|15737.6|15856.49|15736.49|10
1644529410000|2022-02-10 21:43:30|15857.31|15737.31|15856.99|15736.99|15857.31|15737.31|15856.34|15736.34|10
1644529420000|2022-02-10 21:43:40|15856.9|15736.9|15858.08|15738.08|15858.08|15738.08|15856.3|15736.3|10
1644529430000|2022-02-10 21:43:50|15857.96|15737.96|15857.01|15737.01|15858.46|15738.46|15857.01|15737.01|9
1644529440000|2022-02-10 21:44:00|15856.94|15736.94|15857.04|15737.04|15857.22|15737.22|15856.45|15736.45|10
1644529450000|2022-02-10 21:44:10|15856.54|15736.54|15857.58|15737.58|15857.59|15737.59|15856.54|15736.54|10
1644529460000|2022-02-10 21:44:20|15857.42|15737.42|15857.42|15737.42|15857.42|15737.42|15856.63|15736.63|10
1644529470000|2022-02-10 21:44:30|15857.35|15737.35|15857.33|15737.33|15858.8|15738.8|15857.33|15737.33|10
1644529480000|2022-02-10 21:44:40|15857.17|15737.17|15856.95|15736.95|15857.43|15737.43|15856.74|15736.74|10
1644529490000|2022-02-10 21:44:50|15857.2|15737.2|15857.88|15737.88|15858.16|15738.16|15856.91|15736.91|10
1644529500000|2022-02-10 21:45:00|15858.17|15738.17|15861.47|15741.47|15861.47|15741.47|15857.99|15737.99|10
1644529510000|2022-02-10 21:45:10|15862.36|15742.36|15867.61|15747.61|15867.61|15747.61|15862.36|15742.36|10
1644529520000|2022-02-10 21:45:20|15868.05|15748.05|15868.38|15748.38|15868.44|15748.44|15867.73|15747.73|10
1644529530000|2022-02-10 21:45:30|15868.42|15748.42|15871.66|15751.66|15871.93|15751.93|15868.42|15748.42|10
1644529540000|2022-02-10 21:45:40|15871.98|15751.98|15875.86|15755.86|15875.86|15755.86|15871.98|15751.98|10
1644529550000|2022-02-10 21:45:50|15876.55|15756.55|15878.05|15758.05|15878.05|15758.05|15876.08|15756.08|9
1644529560000|2022-02-10 21:46:00|15879.35|15759.35|15873.77|15753.77|15879.65|15759.65|15873.71|15753.71|10
1644529570000|2022-02-10 21:46:10|15871.77|15751.77|15866.55|15746.55|15872.17|15752.17|15866.5|15746.5|10
1644529580000|2022-02-10 21:46:20|15865.79|15745.79|15862.15|15742.15|15865.79|15745.79|15862.15|15742.15|10
1644529590000|2022-02-10 21:46:30|15861.28|15741.28|15861.9|15741.9|15861.9|15741.9|15860.61|15740.61|10
1644529600000|2022-02-10 21:46:40|15862.47|15742.47|15862.54|15742.54|15863.27|15743.27|15861.89|15741.89|9
1644529610000|2022-02-10 21:46:50|15862.53|15742.53|15865.43|15745.43|15865.43|15745.43|15862.53|15742.53|9
1644529620000|2022-02-10 21:47:00|15863.13|15743.13|15857.67|15737.67|15863.13|15743.13|15857.67|15737.67|10
1644529630000|2022-02-10 21:47:10|15857.45|15737.45|15851.4|15731.4|15857.45|15737.45|15851.4|15731.4|10
1644529640000|2022-02-10 21:47:20|15850.43|15730.43|15842.82|15722.82|15850.43|15730.43|15842.82|15722.82|10
1644529650000|2022-02-10 21:47:30|15842.35|15722.35|15838.43|15718.43|15842.35|15722.35|15838.31|15718.31|9
1644529660000|2022-02-10 21:47:40|15838.61|15718.61|15839.78|15719.78|15839.78|15719.78|15838.6|15718.6|10
1644529670000|2022-02-10 21:47:50|15839.98|15719.98|15843.31|15723.31|15843.31|15723.31|15839.82|15719.82|9
1644529680000|2022-02-10 21:48:00|15845.63|15725.63|15846.5|15726.5|15846.72|15726.72|15845.63|15725.63|9
1644529690000|2022-02-10 21:48:10|15846.76|15726.76|15834.59|15714.59|15846.76|15726.76|15834.59|15714.59|10
1644529700000|2022-02-10 21:48:20|15834.1|15714.1|15833.67|15713.67|15834.55|15714.55|15833.37|15713.37|10
1644529710000|2022-02-10 21:48:30|15834.01|15714.01|15832.3|15712.3|15834.01|15714.01|15832.15|15712.15|8
1644529720000|2022-02-10 21:48:40|15832.23|15712.23|15828.27|15708.27|15832.25|15712.25|15827.91|15707.91|10
1644529730000|2022-02-10 21:48:50|15828.56|15708.56|15820.36|15700.36|15828.56|15708.56|15820.2|15700.2|10
1644529740000|2022-02-10 21:49:00|15821.07|15701.07|15814.36|15694.36|15821.1|15701.1|15814.36|15694.36|10
1644529750000|2022-02-10 21:49:10|15813.84|15693.84|15814.88|15694.88|15815.66|15695.66|15813.84|15693.84|10
1644529760000|2022-02-10 21:49:20|15814.82|15694.82|15817.66|15697.66|15817.66|15697.66|15814.82|15694.82|9
1644529770000|2022-02-10 21:49:30|15817.73|15697.73|15816.88|15696.88|15818.02|15698.02|15816.61|15696.61|10
1644529780000|2022-02-10 21:49:40|15817.17|15697.17|15817.33|15697.33|15817.56|15697.56|15816.73|15696.73|10
1644529790000|2022-02-10 21:49:50|15817.32|15697.32|15815.77|15695.77|15817.32|15697.32|15815.77|15695.77|10
1644529800000|2022-02-10 21:50:00|15815.21|15695.21|15814.89|15694.89|15815.22|15695.22|15814.05|15694.05|10
1644529810000|2022-02-10 21:50:10|15815.29|15695.29|15815.5|15695.5|15815.82|15695.82|15814.87|15694.87|10
1644529820000|2022-02-10 21:50:20|15815.9|15695.9|15806.18|15686.18|15815.9|15695.9|15806.18|15686.18|10
1644529830000|2022-02-10 21:50:30|15806.74|15686.74|15805.06|15685.06|15807.42|15687.42|15804.25|15684.25|10
1644529840000|2022-02-10 21:50:40|15805.16|15685.16|15802.32|15682.32|15805.16|15685.16|15802.13|15682.13|10
1644529850000|2022-02-10 21:50:50|15802.47|15682.47|15801.43|15681.43|15802.97|15682.97|15801.43|15681.43|10
1644529860000|2022-02-10 21:51:00|15801.17|15681.17|15798.9|15678.9|15801.17|15681.17|15798.9|15678.9|10
1644529870000|2022-02-10 21:51:10|15798.3|15678.3|15798.24|15678.24|15798.68|15678.68|15797.54|15677.54|9
1644529880000|2022-02-10 21:51:20|15798.45|15678.45|15799.42|15679.42|15799.42|15679.42|15798.35|15678.35|9
1644529890000|2022-02-10 21:51:30|15799.52|15679.52|15801.19|15681.19|15801.19|15681.19|15799.52|15679.52|10
1644529900000|2022-02-10 21:51:40|15801.58|15681.58|15802.15|15682.15|15803.71|15683.71|15801.58|15681.58|10
1644529910000|2022-02-10 21:51:50|15802.21|15682.21|15800.57|15680.57|15802.58|15682.58|15800.22|15680.22|10
1644529920000|2022-02-10 21:52:00|15800.63|15680.63|15794.02|15674.02|15800.63|15680.63|15794.02|15674.02|10
1644529930000|2022-02-10 21:52:10|15793.15|15673.15|15790.77|15670.77|15793.15|15673.15|15790.77|15670.77|10
1644529940000|2022-02-10 21:52:20|15791.12|15671.12|15793.18|15673.18|15793.37|15673.37|15790.82|15670.82|10
1644529950000|2022-02-10 21:52:30|15794.03|15674.03|15798.36|15678.36|15798.36|15678.36|15793.39|15673.39|10
1644529960000|2022-02-10 21:52:40|15801.09|15681.09|15806.01|15686.01|15806.45|15686.45|15801.09|15681.09|10
1644529970000|2022-02-10 21:52:50|15806.73|15686.73|15808.47|15688.47|15808.76|15688.76|15806.73|15686.73|9
1644529980000|2022-02-10 21:53:00|15808.57|15688.57|15809.99|15689.99|15809.99|15689.99|15808.57|15688.57|10
1644529990000|2022-02-10 21:53:10|15810.1|15690.1|15809.88|15689.88|15810.1|15690.1|15809.44|15689.44|10
1644530000000|2022-02-10 21:53:20|15810.52|15690.52|15813.15|15693.15|15813.15|15693.15|15810.28|15690.28|9
1644530010000|2022-02-10 21:53:30|15814.22|15694.22|15811.46|15691.46|15814.22|15694.22|15811.46|15691.46|9
1644530020000|2022-02-10 21:53:40|15810.9|15690.9|15806.16|15686.16|15810.9|15690.9|15806.16|15686.16|10
1644530030000|2022-02-10 21:53:50|15803.81|15683.81|15800.52|15680.52|15803.81|15683.81|15800.52|15680.52|10
1644530040000|2022-02-10 21:54:00|15799.66|15679.66|15796.88|15676.88|15799.66|15679.66|15796.88|15676.88|10
1644530050000|2022-02-10 21:54:10|15796.93|15676.93|15799.62|15679.62|15799.68|15679.68|15796.93|15676.93|10
1644530060000|2022-02-10 21:54:20|15800.16|15680.16|15796.14|15676.14|15800.16|15680.16|15796.14|15676.14|10
1644530070000|2022-02-10 21:54:30|15796.2|15676.2|15792.71|15672.71|15797.11|15677.11|15792.71|15672.71|10
1644530080000|2022-02-10 21:54:40|15792.86|15672.86|15770.38|15650.38|15792.86|15672.86|15770.38|15650.38|10
1644530090000|2022-02-10 21:54:50|15768.91|15648.91|15769.35|15649.35|15769.4|15649.4|15767.71|15647.71|10
1644530100000|2022-02-10 21:55:00|15768.79|15648.79|15771.33|15651.33|15771.43|15651.43|15768.56|15648.56|10
1644530110000|2022-02-10 21:55:10|15773.52|15653.52|15782.41|15662.41|15782.41|15662.41|15773.52|15653.52|10
1644530120000|2022-02-10 21:55:20|15782.53|15662.53|15788.66|15668.66|15788.66|15668.66|15782.53|15662.53|10
1644530130000|2022-02-10 21:55:30|15789.87|15669.87|15797.41|15677.41|15797.41|15677.41|15789.87|15669.87|10
1644530140000|2022-02-10 21:55:40|15799.97|15679.97|15795.2|15675.2|15803.68|15683.68|15795.2|15675.2|10
1644530150000|2022-02-10 21:55:50|15794.17|15674.17|15789.01|15669.01|15794.18|15674.18|15789.01|15669.01|10
1644530160000|2022-02-10 21:56:00|15788.89|15668.89|15787.58|15667.58|15788.89|15668.89|15787.12|15667.12|10
1644530170000|2022-02-10 21:56:10|15787.1|15667.1|15783.93|15663.93|15787.17|15667.17|15781.86|15661.86|10
1644530180000|2022-02-10 21:56:20|15783.95|15663.95|15779.32|15659.32|15783.95|15663.95|15779.32|15659.32|10
1644530190000|2022-02-10 21:56:30|15779.24|15659.24|15769.78|15649.78|15779.24|15659.24|15769.78|15649.78|10
1644530200000|2022-02-10 21:56:40|15769.55|15649.55|15765.91|15645.91|15769.55|15649.55|15765.91|15645.91|10
1644530210000|2022-02-10 21:56:50|15765.26|15645.26|15765.63|15645.63|15765.63|15645.63|15764.02|15644.02|9
1644530220000|2022-02-10 21:57:00|15765.07|15645.07|15760.34|15640.34|15765.07|15645.07|15759.56|15639.56|10
1644530230000|2022-02-10 21:57:10|15760.39|15640.39|15762|15642|15762.85|15642.85|15760.39|15640.39|10
1644530240000|2022-02-10 21:57:20|15761.54|15641.54|15759.54|15639.54|15762.25|15642.25|15759.54|15639.54|10
1644530250000|2022-02-10 21:57:30|15759.6|15639.6|15761.08|15641.08|15761.08|15641.08|15759.24|15639.24|10
1644530260000|2022-02-10 21:57:40|15761.61|15641.61|15764.2|15644.2|15764.2|15644.2|15761.61|15641.61|10
1644530270000|2022-02-10 21:57:50|15764.4|15644.4|15766.19|15646.19|15766.26|15646.26|15763.76|15643.76|10
1644530280000|2022-02-10 21:58:00|15766.41|15646.41|15768.9|15648.9|15768.9|15648.9|15766.23|15646.23|10
1644530290000|2022-02-10 21:58:10|15769.71|15649.71|15769.72|15649.72|15772.37|15652.37|15769.35|15649.35|10
1644530300000|2022-02-10 21:58:20|15769.22|15649.22|15762.72|15642.72|15769.22|15649.22|15762.72|15642.72|10
1644530310000|2022-02-10 21:58:30|15763.13|15643.13|15761.69|15641.69|15763.13|15643.13|15761.69|15641.69|10
1644530320000|2022-02-10 21:58:40|15761.93|15641.93|15760.96|15640.96|15761.93|15641.93|15760.89|15640.89|10
1644530330000|2022-02-10 21:58:50|15762.16|15642.16|15763.11|15643.11|15763.18|15643.18|15761.68|15641.68|10
1644530340000|2022-02-10 21:59:00|15763.34|15643.34|15761.72|15641.72|15763.39|15643.39|15761.64|15641.64|10
1644530350000|2022-02-10 21:59:10|15761.69|15641.69|15761.86|15641.86|15761.86|15641.86|15760.6|15640.6|10
1644530360000|2022-02-10 21:59:20|15762.07|15642.07|15762.39|15642.39|15762.39|15642.39|15761.81|15641.81|10
1644530370000|2022-02-10 21:59:30|15762.41|15642.41|15765.89|15645.89|15766.87|15646.87|15762.41|15642.41|10
1644530380000|2022-02-10 21:59:40|15766.77|15646.77|15768.32|15648.32|15768.32|15648.32|15766.77|15646.77|10
1644530390000|2022-02-10 21:59:50|15768.33|15648.33|15770.23|15650.23|15770.23|15650.23|15768.33|15648.33|10
1644530400000|2022-02-10 22:00:00|15770.57|15650.57|15772.92|15652.92|15773.22|15653.22|15770.57|15650.57|10
1644530410000|2022-02-10 22:00:10|15772.99|15652.99|15774.42|15654.42|15774.42|15654.42|15772.58|15652.58|10
1644530420000|2022-02-10 22:00:20|15774.5|15654.5|15780.39|15660.39|15780.39|15660.39|15774.5|15654.5|10
1644530430000|2022-02-10 22:00:30|15780.89|15660.89|15782.73|15662.73|15783.77|15663.77|15780.89|15660.89|10
1644530440000|2022-02-10 22:00:40|15782.81|15662.81|15783.17|15663.17|15783.17|15663.17|15781.79|15661.79|9
1644530450000|2022-02-10 22:00:50|15783.26|15663.26|15782.77|15662.77|15783.77|15663.77|15782.77|15662.77|10
1644530460000|2022-02-10 22:01:00|15782.76|15662.76|15777.84|15657.84|15783.34|15663.34|15777.84|15657.84|10
1644530470000|2022-02-10 22:01:10|15777.68|15657.68|15772.1|15652.1|15777.68|15657.68|15772.1|15652.1|9
1644530480000|2022-02-10 22:01:20|15772.03|15652.03|15768.46|15648.46|15772.03|15652.03|15768.44|15648.44|10
1644530490000|2022-02-10 22:01:30|15768.74|15648.74|15768.81|15648.81|15768.81|15648.81|15768.21|15648.21|9
1644530500000|2022-02-10 22:01:40|15768.6|15648.6|15767.5|15647.5|15768.6|15648.6|15767.48|15647.48|10
1644530510000|2022-02-10 22:01:50|15767.74|15647.74|15768.77|15648.77|15768.77|15648.77|15767.36|15647.36|10
1644530520000|2022-02-10 22:02:00|15769.04|15649.04|15771.57|15651.57|15771.67|15651.67|15769.04|15649.04|9
1644530530000|2022-02-10 22:02:10|15771.58|15651.58|15775.79|15655.79|15775.79|15655.79|15771.58|15651.58|10
1644530540000|2022-02-10 22:02:20|15776.19|15656.19|15779.39|15659.39|15780|15660|15776.19|15656.19|10
1644530550000|2022-02-10 22:02:30|15779.52|15659.52|15775.93|15655.93|15779.52|15659.52|15775.84|15655.84|10
1644530560000|2022-02-10 22:02:40|15775.41|15655.41|15769.24|15649.24|15775.41|15655.41|15769.24|15649.24|10
1644530570000|2022-02-10 22:02:50|15769.08|15649.08|15763.55|15643.55|15769.08|15649.08|15763.55|15643.55|10
1644530580000|2022-02-10 22:03:00|15763.2|15643.2|15762.58|15642.58|15763.91|15643.91|15762.58|15642.58|10
1644530590000|2022-02-10 22:03:10|15761.77|15641.77|15760.1|15640.1|15761.77|15641.77|15759.77|15639.77|10
1644530600000|2022-02-10 22:03:20|15759.17|15639.17|15752.11|15632.11|15759.17|15639.17|15752.11|15632.11|10
1644530610000|2022-02-10 22:03:30|15750.77|15630.77|15744.09|15624.09|15750.77|15630.77|15744.09|15624.09|10
1644530620000|2022-02-10 22:03:40|15743.45|15623.45|15738.86|15618.86|15743.45|15623.45|15738.86|15618.86|10
1644530630000|2022-02-10 22:03:50|15737.34|15617.34|15735.93|15615.93|15737.34|15617.34|15735.01|15615.01|10
1644530640000|2022-02-10 22:04:00|15736.36|15616.36|15737.89|15617.89|15737.89|15617.89|15736.19|15616.19|10
1644530650000|2022-02-10 22:04:10|15738.16|15618.16|15738.7|15618.7|15739.13|15619.13|15737.66|15617.66|10
1644530660000|2022-02-10 22:04:20|15738.96|15618.96|15740.07|15620.07|15740.07|15620.07|15738.96|15618.96|10
1644530670000|2022-02-10 22:04:30|15740.38|15620.38|15743.02|15623.02|15743.53|15623.53|15740.38|15620.38|10
1644530680000|2022-02-10 22:04:40|15742.19|15622.19|15737.16|15617.16|15742.19|15622.19|15737.12|15617.12|10
1644530690000|2022-02-10 22:04:50|15737.04|15617.04|15739.12|15619.12|15739.28|15619.28|15737.04|15617.04|10
1644530700000|2022-02-10 22:05:00|15740.32|15620.32|15748.82|15628.82|15748.82|15628.82|15740.32|15620.32|10
1644530710000|2022-02-10 22:05:10|15749.76|15629.76|15755.64|15635.64|15755.64|15635.64|15749.76|15629.76|9
1644530720000|2022-02-10 22:05:20|15756.29|15636.29|15761.86|15641.86|15761.86|15641.86|15756.29|15636.29|10
1644530730000|2022-02-10 22:05:30|15762.26|15642.26|15766.18|15646.18|15766.18|15646.18|15762.26|15642.26|10
1644530740000|2022-02-10 22:05:40|15766.63|15646.63|15767.52|15647.52|15768.81|15648.81|15766.63|15646.63|10
1644530750000|2022-02-10 22:05:50|15767.47|15647.47|15769.29|15649.29|15769.68|15649.68|15767.47|15647.47|10
1644530760000|2022-02-10 22:06:00|15769.45|15649.45|15772.9|15652.9|15772.9|15652.9|15769.45|15649.45|10
1644530770000|2022-02-10 22:06:10|15773.5|15653.5|15775.37|15655.37|15775.37|15655.37|15772.88|15652.88|10
1644530780000|2022-02-10 22:06:20|15775.95|15655.95|15778.36|15658.36|15778.57|15658.57|15775.95|15655.95|10
1644530790000|2022-02-10 22:06:30|15779.65|15659.65|15785.04|15665.04|15785.04|15665.04|15779.65|15659.65|10
1644530800000|2022-02-10 22:06:40|15785.4|15665.4|15790.79|15670.79|15790.79|15670.79|15785.19|15665.19|10
1644530810000|2022-02-10 22:06:50|15790.61|15670.61|15795.56|15675.56|15795.56|15675.56|15790.28|15670.28|10
1644530820000|2022-02-10 22:07:00|15795.45|15675.45|15800.06|15680.06|15800.06|15680.06|15795.45|15675.45|10
1644530830000|2022-02-10 22:07:10|15800.36|15680.36|15803.79|15683.79|15803.79|15683.79|15800.15|15680.15|10
1644530840000|2022-02-10 22:07:20|15803.49|15683.49|15802.08|15682.08|15803.7|15683.7|15802.08|15682.08|10
1644530850000|2022-02-10 22:07:30|15801.83|15681.83|15800.13|15680.13|15801.83|15681.83|15799.46|15679.46|10
1644530860000|2022-02-10 22:07:40|15800.07|15680.07|15799.7|15679.7|15800.28|15680.28|15799.57|15679.57|10
1644530870000|2022-02-10 22:07:50|15800.37|15680.37|15801.36|15681.36|15801.59|15681.59|15800.37|15680.37|10
1644530880000|2022-02-10 22:08:00|15803.2|15683.2|15804.16|15684.16|15804.16|15684.16|15802.06|15682.06|10
1644530890000|2022-02-10 22:08:10|15804.21|15684.21|15805.94|15685.94|15806.57|15686.57|15804.21|15684.21|10
1644530900000|2022-02-10 22:08:20|15806.14|15686.14|15805.43|15685.43|15806.14|15686.14|15804.57|15684.57|10
1644530910000|2022-02-10 22:08:30|15805.46|15685.46|15801.58|15681.58|15805.46|15685.46|15801.58|15681.58|10
1644530920000|2022-02-10 22:08:40|15801.55|15681.55|15798.97|15678.97|15801.55|15681.55|15798.97|15678.97|10
1644530930000|2022-02-10 22:08:50|15799.05|15679.05|15797.27|15677.27|15799.05|15679.05|15797.08|15677.08|10
1644530940000|2022-02-10 22:09:00|15797.26|15677.26|15797.27|15677.27|15797.42|15677.42|15796.3|15676.3|9
1644530950000|2022-02-10 22:09:10|15797.06|15677.06|15799.36|15679.36|15799.36|15679.36|15797.04|15677.04|7
1644530960000|2022-02-10 22:09:20|15799.11|15679.11|15797.97|15677.97|15799.11|15679.11|15797.78|15677.78|10
1644530970000|2022-02-10 22:09:30|15797.88|15677.88|15798.55|15678.55|15798.55|15678.55|15797.03|15677.03|10
1644530980000|2022-02-10 22:09:40|15798.68|15678.68|15801.97|15681.97|15801.97|15681.97|15798.68|15678.68|10
1644530990000|2022-02-10 22:09:50|15801.7|15681.7|15800.78|15680.78|15801.7|15681.7|15800.11|15680.11|10
1644531000000|2022-02-10 22:10:00|15801.06|15681.06|15801.04|15681.04|15801.06|15681.06|15800.27|15680.27|10
1644531010000|2022-02-10 22:10:10|15801.52|15681.52|15802.22|15682.22|15802.22|15682.22|15801.37|15681.37|9
1644531020000|2022-02-10 22:10:20|15802.08|15682.08|15801.53|15681.53|15802.08|15682.08|15801.53|15681.53|10
1644531030000|2022-02-10 22:10:30|15801.13|15681.13|15801.48|15681.48|15801.48|15681.48|15800.92|15680.92|9
1644531040000|2022-02-10 22:10:40|15801.57|15681.57|15802.34|15682.34|15802.34|15682.34|15801.36|15681.36|10
1644531050000|2022-02-10 22:10:50|15802.65|15682.65|15803.44|15683.44|15803.44|15683.44|15802.27|15682.27|10
1644531060000|2022-02-10 22:11:00|15803.06|15683.06|15803.8|15683.8|15804.08|15684.08|15802.8|15682.8|10
1644531070000|2022-02-10 22:11:10|15803.65|15683.65|15803.86|15683.86|15804.98|15684.98|15803.13|15683.13|10
1644531080000|2022-02-10 22:11:20|15803.89|15683.89|15805.49|15685.49|15805.49|15685.49|15803.65|15683.65|10
1644531090000|2022-02-10 22:11:30|15805.88|15685.88|15807.53|15687.53|15807.53|15687.53|15805.88|15685.88|10
1644531100000|2022-02-10 22:11:40|15807.82|15687.82|15808.64|15688.64|15808.72|15688.72|15807.82|15687.82|10
1644531110000|2022-02-10 22:11:50|15808.41|15688.41|15809.63|15689.63|15809.66|15689.66|15808.41|15688.41|10
1644531120000|2022-02-10 22:12:00|15809.9|15689.9|15808.98|15688.98|15809.9|15689.9|15808.88|15688.88|10
1644531130000|2022-02-10 22:12:10|15809.27|15689.27|15808.38|15688.38|15811.05|15691.05|15808.38|15688.38|10
1644531140000|2022-02-10 22:12:20|15808.07|15688.07|15806.24|15686.24|15808.07|15688.07|15805.6|15685.6|10
1644531150000|2022-02-10 22:12:30|15806.26|15686.26|15807.65|15687.65|15807.65|15687.65|15805.74|15685.74|10
1644531160000|2022-02-10 22:12:40|15807.9|15687.9|15809.26|15689.26|15809.47|15689.47|15807.8|15687.8|10
1644531170000|2022-02-10 22:12:50|15809.35|15689.35|15810.92|15690.92|15810.92|15690.92|15809.35|15689.35|9
1644531180000|2022-02-10 22:13:00|15810.53|15690.53|15812.04|15692.04|15812.09|15692.09|15810.53|15690.53|10
1644531190000|2022-02-10 22:13:10|15811.8|15691.8|15810.55|15690.55|15811.8|15691.8|15810.11|15690.11|9
1644531200000|2022-02-10 22:13:20|15810.3|15690.3|15809.14|15689.14|15810.3|15690.3|15809.14|15689.14|10
1644531210000|2022-02-10 22:13:30|15809.27|15689.27|15806.42|15686.42|15809.27|15689.27|15806.42|15686.42|9
1644531220000|2022-02-10 22:13:40|15806.96|15686.96|15806.67|15686.67|15807.17|15687.17|15806.37|15686.37|9
1644531230000|2022-02-10 22:13:50|15806.95|15686.95|15807.62|15687.62|15807.81|15687.81|15806.95|15686.95|10
1644531240000|2022-02-10 22:14:00|15807.76|15687.76|15807.43|15687.43|15807.99|15687.99|15807.43|15687.43|10
1644531250000|2022-02-10 22:14:10|15807.31|15687.31|15806.6|15686.6|15808.06|15688.06|15806.6|15686.6|9
1644531260000|2022-02-10 22:14:20|15806.69|15686.69|15802.47|15682.47|15806.82|15686.82|15802.47|15682.47|10
1644531270000|2022-02-10 22:14:30|15801.27|15681.27|15798.78|15678.78|15801.27|15681.27|15798.78|15678.78|10
1644531280000|2022-02-10 22:14:40|15798|15678|15800.4|15680.4|15800.4|15680.4|15798|15678|10
1644531290000|2022-02-10 22:14:50|15800.32|15680.32|15800.17|15680.17|15800.42|15680.42|15799.96|15679.96|9
1644531300000|2022-02-10 22:15:00|15801.13|15681.13|15797.07|15677.07|15801.13|15681.13|15796.63|15676.63|10
1644531310000|2022-02-10 22:15:10|15797.24|15677.24|15795.62|15675.62|15797.24|15677.24|15795.62|15675.62|10
1644531320000|2022-02-10 22:15:20|15795.71|15675.71|15793.77|15673.77|15795.71|15675.71|15793.67|15673.67|9
1644531330000|2022-02-10 22:15:30|15793.66|15673.66|15792.58|15672.58|15793.66|15673.66|15792.58|15672.58|10
1644531340000|2022-02-10 22:15:40|15792.22|15672.22|15790.37|15670.37|15792.22|15672.22|15790.37|15670.37|7
1644531350000|2022-02-10 22:15:50|15790.33|15670.33|15788.08|15668.08|15790.33|15670.33|15787.9|15667.9|10
1644531360000|2022-02-10 22:16:00|15787.66|15667.66|15785.95|15665.95|15787.8|15667.8|15785.95|15665.95|10
1644531370000|2022-02-10 22:16:10|15785.71|15665.71|15782.84|15662.84|15785.71|15665.71|15782.84|15662.84|9
1644531380000|2022-02-10 22:16:20|15782.29|15662.29|15779.7|15659.7|15782.29|15662.29|15779.7|15659.7|9
1644531390000|2022-02-10 22:16:30|15779.4|15659.4|15779.92|15659.92|15779.92|15659.92|15779.13|15659.13|9
1644531400000|2022-02-10 22:16:40|15780.02|15660.02|15781.92|15661.92|15781.92|15661.92|15780.02|15660.02|10
1644531410000|2022-02-10 22:16:50|15782.05|15662.05|15781.56|15661.56|15782.05|15662.05|15781.15|15661.15|9
1644531420000|2022-02-10 22:17:00|15781.88|15661.88|15782.54|15662.54|15782.54|15662.54|15781.88|15661.88|9
1644531430000|2022-02-10 22:17:10|15782.34|15662.34|15784.51|15664.51|15784.57|15664.57|15782.32|15662.32|8
1644531440000|2022-02-10 22:17:20|15784.26|15664.26|15783.21|15663.21|15784.46|15664.46|15783.21|15663.21|8
1644531450000|2022-02-10 22:17:30|15783.09|15663.09|15781.37|15661.37|15783.09|15663.09|15781.3|15661.3|10
1644531460000|2022-02-10 22:17:40|15781.35|15661.35|15780.04|15660.04|15781.35|15661.35|15780.04|15660.04|10
1644531470000|2022-02-10 22:17:50|15779.36|15659.36|15777.78|15657.78|15779.36|15659.36|15777.78|15657.78|10
1644531480000|2022-02-10 22:18:00|15777.76|15657.76|15772.99|15652.99|15777.96|15657.96|15772.99|15652.99|10
1644531490000|2022-02-10 22:18:10|15772.76|15652.76|15770.48|15650.48|15773.28|15653.28|15770.48|15650.48|10
1644531500000|2022-02-10 22:18:20|15769.96|15649.96|15768.35|15648.35|15769.96|15649.96|15768.12|15648.12|9
1644531510000|2022-02-10 22:18:30|15768.14|15648.14|15764.28|15644.28|15768.14|15648.14|15764.28|15644.28|9
1644531520000|2022-02-10 22:18:40|15764.07|15644.07|15762.97|15642.97|15764.1|15644.1|15762.97|15642.97|10
1644531530000|2022-02-10 22:18:50|15762.03|15642.03|15761.26|15641.26|15762.15|15642.15|15761.26|15641.26|10
1644531540000|2022-02-10 22:19:00|15761.7|15641.7|15758.99|15638.99|15761.7|15641.7|15758.99|15638.99|10
1644531550000|2022-02-10 22:19:10|15757.78|15637.78|15754.51|15634.51|15757.78|15637.78|15754.51|15634.51|10
1644531560000|2022-02-10 22:19:20|15753.41|15633.41|15749.68|15629.68|15753.41|15633.41|15749.46|15629.46|9
1644531570000|2022-02-10 22:19:30|15749.13|15629.13|15746.01|15626.01|15749.13|15629.13|15745.42|15625.42|10
1644531580000|2022-02-10 22:19:40|15745.79|15625.79|15747.07|15627.07|15747.07|15627.07|15744.95|15624.95|10
1644531590000|2022-02-10 22:19:50|15747.64|15627.64|15749.29|15629.29|15749.29|15629.29|15747.64|15627.64|9
1644531600000|2022-02-10 22:20:00|15751.1|15631.1|15754.25|15634.25|15754.25|15634.25|15751.1|15631.1|10
1644531610000|2022-02-10 22:20:10|15754.91|15634.91|15761.02|15641.02|15761.02|15641.02|15754.91|15634.91|10
1644531620000|2022-02-10 22:20:20|15761.45|15641.45|15765.23|15645.23|15765.23|15645.23|15761.45|15641.45|10
1644531630000|2022-02-10 22:20:30|15765.84|15645.84|15767.19|15647.19|15767.19|15647.19|15765.84|15645.84|9
1644531640000|2022-02-10 22:20:40|15767.25|15647.25|15768.91|15648.91|15768.91|15648.91|15767.14|15647.14|10
1644531650000|2022-02-10 22:20:50|15769.23|15649.23|15774.3|15654.3|15774.3|15654.3|15769.23|15649.23|9
1644531660000|2022-02-10 22:21:00|15774.42|15654.42|15777.63|15657.63|15777.63|15657.63|15774.42|15654.42|10
1644531670000|2022-02-10 22:21:10|15777.59|15657.59|15780.27|15660.27|15780.27|15660.27|15777.59|15657.59|9
1644531680000|2022-02-10 22:21:20|15780.45|15660.45|15782.7|15662.7|15782.7|15662.7|15780.45|15660.45|10
1644531690000|2022-02-10 22:21:30|15783.39|15663.39|15786.56|15666.56|15786.56|15666.56|15783.39|15663.39|10
1644531700000|2022-02-10 22:21:40|15786.99|15666.99|15789.88|15669.88|15790.39|15670.39|15786.99|15666.99|9
1644531710000|2022-02-10 22:21:50|15790.23|15670.23|15790.24|15670.24|15790.46|15670.46|15790.18|15670.18|9
1644531720000|2022-02-10 22:22:00|15795.03|15675.03|15798.02|15678.02|15798.02|15678.02|15795.03|15675.03|9
1644531730000|2022-02-10 22:22:10|15798.05|15678.05|15798.98|15678.98|15799.13|15679.13|15797.8|15677.8|10
1644531740000|2022-02-10 22:22:20|15798.33|15678.33|15799.17|15679.17|15799.17|15679.17|15797.82|15677.82|10
1644531750000|2022-02-10 22:22:30|15799.18|15679.18|15800.13|15680.13|15800.3|15680.3|15799.01|15679.01|5
1644531760000|2022-02-10 22:22:40|15800.54|15680.54|15800.33|15680.33|15800.66|15680.66|15800.19|15680.19|10
1644531770000|2022-02-10 22:22:50|15800.57|15680.57|15803.28|15683.28|15803.28|15683.28|15800.57|15680.57|10
1644531780000|2022-02-10 22:23:00|15803.6|15683.6|15804.5|15684.5|15804.64|15684.64|15803.43|15683.43|8
1644531790000|2022-02-10 22:23:10|15804.61|15684.61|15804.49|15684.49|15804.85|15684.85|15804.32|15684.32|8
1644531800000|2022-02-10 22:23:20|15804.74|15684.74|15806.94|15686.94|15806.94|15686.94|15804.3|15684.3|8
1644531810000|2022-02-10 22:23:30|15807.19|15687.19|15811.05|15691.05|15811.05|15691.05|15807.12|15687.12|10
1644531820000|2022-02-10 22:23:40|15810.34|15690.34|15813.65|15693.65|15813.78|15693.78|15810.34|15690.34|10
1644531830000|2022-02-10 22:23:50|15815.01|15695.01|15817.44|15697.44|15817.44|15697.44|15814.85|15694.85|10
1644531840000|2022-02-10 22:24:00|15818.19|15698.19|15818.96|15698.96|15819.04|15699.04|15817.6|15697.6|10
1644531850000|2022-02-10 22:24:10|15819.17|15699.17|15819.65|15699.65|15819.79|15699.79|15819.14|15699.14|10
1644531860000|2022-02-10 22:24:20|15820.06|15700.06|15820.33|15700.33|15820.62|15700.62|15819.88|15699.88|10
1644531870000|2022-02-10 22:24:30|15820.27|15700.27|15820.39|15700.39|15821.17|15701.17|15820.27|15700.27|8
1644531880000|2022-02-10 22:24:40|15820.65|15700.65|15821.33|15701.33|15821.51|15701.51|15820.65|15700.65|9
1644531890000|2022-02-10 22:24:50|15820.24|15700.24|15822.66|15702.66|15822.66|15702.66|15820.24|15700.24|9
1644531900000|2022-02-10 22:25:00|15822.88|15702.88|15824.4|15704.4|15824.71|15704.71|15822.88|15702.88|10
1644531910000|2022-02-10 22:25:10|15825.07|15705.07|15827.53|15707.53|15827.53|15707.53|15824.94|15704.94|10
1644531920000|2022-02-10 22:25:20|15827.65|15707.65|15828.12|15708.12|15828.35|15708.35|15827.61|15707.61|10
1644531930000|2022-02-10 22:25:30|15828.22|15708.22|15830|15710|15830|15710|15828.22|15708.22|10
1644531940000|2022-02-10 22:25:40|15829.98|15709.98|15827.74|15707.74|15829.98|15709.98|15827.74|15707.74|10
1644531950000|2022-02-10 22:25:50|15827.63|15707.63|15828.59|15708.59|15828.69|15708.69|15827.55|15707.55|9
1644531960000|2022-02-10 22:26:00|15828.53|15708.53|15830.65|15710.65|15830.88|15710.88|15828.53|15708.53|10
1644531970000|2022-02-10 22:26:10|15831.09|15711.09|15832.65|15712.65|15832.65|15712.65|15831.09|15711.09|9
1644531980000|2022-02-10 22:26:20|15833.11|15713.11|15832.71|15712.71|15833.11|15713.11|15832.16|15712.16|10
1644531990000|2022-02-10 22:26:30|15832.77|15712.77|15832.36|15712.36|15833.14|15713.14|15832.36|15712.36|8
1644532000000|2022-02-10 22:26:40|15832.37|15712.37|15832.91|15712.91|15832.91|15712.91|15832.26|15712.26|8
1644532010000|2022-02-10 22:26:50|15833.7|15713.7|15833.78|15713.78|15834.64|15714.64|15833.7|15713.7|10
1644532020000|2022-02-10 22:27:00|15832.91|15712.91|15831.13|15711.13|15832.91|15712.91|15831.13|15711.13|10
1644532030000|2022-02-10 22:27:10|15830.97|15710.97|15829.37|15709.37|15830.97|15710.97|15829.37|15709.37|9
1644532040000|2022-02-10 22:27:20|15829.46|15709.46|15828.44|15708.44|15829.46|15709.46|15828.39|15708.39|8
1644532050000|2022-02-10 22:27:30|15828.52|15708.52|15830.25|15710.25|15830.34|15710.34|15828.52|15708.52|10
1644532060000|2022-02-10 22:27:40|15830.53|15710.53|15829.53|15709.53|15830.55|15710.55|15829.53|15709.53|8
1644532070000|2022-02-10 22:27:50|15829.48|15709.48|15830.29|15710.29|15830.29|15710.29|15829.48|15709.48|10
1644532080000|2022-02-10 22:28:00|15830.45|15710.45|15833.09|15713.09|15833.09|15713.09|15830.45|15710.45|10
1644532090000|2022-02-10 22:28:10|15833.36|15713.36|15836.27|15716.27|15836.27|15716.27|15832.56|15712.56|10
1644532100000|2022-02-10 22:28:20|15836.32|15716.32|15839.5|15719.5|15839.5|15719.5|15836.32|15716.32|10
1644532110000|2022-02-10 22:28:30|15840.13|15720.13|15842.14|15722.14|15842.14|15722.14|15839.98|15719.98|10
1644532120000|2022-02-10 22:28:40|15842.66|15722.66|15846.13|15726.13|15846.26|15726.26|15842.66|15722.66|9
1644532130000|2022-02-10 22:28:50|15846.83|15726.83|15848.44|15728.44|15849.13|15729.13|15846.83|15726.83|10
1644532140000|2022-02-10 22:29:00|15849.22|15729.22|15852.73|15732.73|15852.86|15732.86|15848.88|15728.88|9
1644532150000|2022-02-10 22:29:10|15853.53|15733.53|15856.37|15736.37|15856.38|15736.38|15852.92|15732.92|10
1644532160000|2022-02-10 22:29:20|15856.38|15736.38|15857.87|15737.87|15857.89|15737.89|15856.38|15736.38|9
1644532170000|2022-02-10 22:29:30|15858.03|15738.03|15861.64|15741.64|15861.64|15741.64|15858.03|15738.03|10
1644532180000|2022-02-10 22:29:40|15861.72|15741.72|15863.09|15743.09|15863.35|15743.35|15861.68|15741.68|8
1644532190000|2022-02-10 22:29:50|15864.02|15744.02|15864.32|15744.32|15864.44|15744.44|15863.83|15743.83|10
1644532200000|2022-02-10 22:30:00|15864.25|15744.25|15865.32|15745.32|15865.34|15745.34|15864.19|15744.19|10
1644532210000|2022-02-10 22:30:10|15865.33|15745.33|15863.99|15743.99|15865.33|15745.33|15863.99|15743.99|9
1644532220000|2022-02-10 22:30:20|15863.98|15743.98|15864.51|15744.51|15864.51|15744.51|15863.98|15743.98|10
1644532230000|2022-02-10 22:30:30|15864.26|15744.26|15864.7|15744.7|15865.82|15745.82|15864.25|15744.25|10
1644532240000|2022-02-10 22:30:40|15864.77|15744.77|15865.31|15745.31|15865.43|15745.43|15864.77|15744.77|10
1644532250000|2022-02-10 22:30:50|15865.33|15745.33|15871.1|15751.1|15871.1|15751.1|15865.33|15745.33|9
1644532260000|2022-02-10 22:31:00|15871.01|15751.01|15872.84|15752.84|15872.84|15752.84|15871.01|15751.01|10
1644532270000|2022-02-10 22:31:10|15872.83|15752.83|15874.89|15754.89|15874.89|15754.89|15872.83|15752.83|9
1644532280000|2022-02-10 22:31:20|15874.76|15754.76|15875.25|15755.25|15875.32|15755.32|15874.76|15754.76|10
1644532290000|2022-02-10 22:31:30|15875.61|15755.61|15876.5|15756.5|15876.5|15756.5|15875.43|15755.43|10
1644532300000|2022-02-10 22:31:40|15876.52|15756.52|15878.5|15758.5|15878.5|15758.5|15876.52|15756.52|8
1644532310000|2022-02-10 22:31:50|15878.65|15758.65|15879.73|15759.73|15879.77|15759.77|15878.47|15758.47|9
1644532320000|2022-02-10 22:32:00|15879.75|15759.75|15880.55|15760.55|15880.66|15760.66|15879.42|15759.42|10
1644532330000|2022-02-10 22:32:10|15880.71|15760.71|15881.21|15761.21|15881.21|15761.21|15880.43|15760.43|10
1644532340000|2022-02-10 22:32:20|15881.14|15761.14|15879.82|15759.82|15881.74|15761.74|15879.45|15759.45|10
1644532350000|2022-02-10 22:32:30|15879.4|15759.4|15879.38|15759.38|15879.64|15759.64|15879.2|15759.2|7
1644532360000|2022-02-10 22:32:40|15879.41|15759.41|15878.67|15758.67|15879.41|15759.41|15878.67|15758.67|10
1644532370000|2022-02-10 22:32:50|15878.94|15758.94|15878.21|15758.21|15878.94|15758.94|15878.21|15758.21|10
1644532380000|2022-02-10 22:33:00|15878.4|15758.4|15878.27|15758.27|15878.87|15758.87|15878.27|15758.27|10
1644532390000|2022-02-10 22:33:10|15878.08|15758.08|15877.95|15757.95|15878.64|15758.64|15877.87|15757.87|10
1644532400000|2022-02-10 22:33:20|15877.65|15757.65|15878.59|15758.59|15878.59|15758.59|15877.1|15757.1|10
1644532410000|2022-02-10 22:33:30|15878.51|15758.51|15876.6|15756.6|15878.51|15758.51|15876.6|15756.6|10
1644532420000|2022-02-10 22:33:40|15876.59|15756.59|15876.37|15756.37|15876.79|15756.79|15875.52|15755.52|9
1644532430000|2022-02-10 22:33:50|15875.51|15755.51|15875.94|15755.94|15875.94|15755.94|15875.27|15755.27|9
1644532440000|2022-02-10 22:34:00|15875.39|15755.39|15871.51|15751.51|15875.39|15755.39|15871.51|15751.51|10
1644532450000|2022-02-10 22:34:10|15871.18|15751.18|15866.89|15746.89|15871.18|15751.18|15866.89|15746.89|10
1644532460000|2022-02-10 22:34:20|15866.83|15746.83|15865.6|15745.6|15866.83|15746.83|15865.39|15745.39|9
1644532470000|2022-02-10 22:34:30|15865.57|15745.57|15864.67|15744.67|15865.57|15745.57|15864.67|15744.67|8
1644532480000|2022-02-10 22:34:40|15864.56|15744.56|15862.17|15742.17|15864.65|15744.65|15862.17|15742.17|10
1644532490000|2022-02-10 22:34:50|15862.04|15742.04|15854.82|15734.82|15862.27|15742.27|15854.82|15734.82|10
1644532500000|2022-02-10 22:35:00|15853.19|15733.19|15844.4|15724.4|15853.19|15733.19|15844.4|15724.4|10
1644532510000|2022-02-10 22:35:10|15843.39|15723.39|15840.06|15720.06|15843.65|15723.65|15840.06|15720.06|8
1644532520000|2022-02-10 22:35:20|15839.79|15719.79|15837.86|15717.86|15840.01|15720.01|15837.86|15717.86|8
1644532530000|2022-02-10 22:35:30|15837.52|15717.52|15835.82|15715.82|15837.69|15717.69|15835.82|15715.82|10
1644532540000|2022-02-10 22:35:40|15835.96|15715.96|15835.3|15715.3|15837.15|15717.15|15834.19|15714.19|10
1644532550000|2022-02-10 22:35:50|15834.81|15714.81|15833.24|15713.24|15834.81|15714.81|15832.56|15712.56|10
1644532560000|2022-02-10 22:36:00|15832.99|15712.99|15831.57|15711.57|15833.03|15713.03|15831.57|15711.57|7
1644532570000|2022-02-10 22:36:10|15831.86|15711.86|15831.47|15711.47|15832.03|15712.03|15831.14|15711.14|9
1644532580000|2022-02-10 22:36:20|15830.36|15710.36|15825.5|15705.5|15830.36|15710.36|15825.5|15705.5|10
1644532590000|2022-02-10 22:36:30|15825.02|15705.02|15820.51|15700.51|15825.02|15705.02|15820.51|15700.51|10
1644532600000|2022-02-10 22:36:40|15819.56|15699.56|15807.58|15687.58|15819.56|15699.56|15807.58|15687.58|10
1644532610000|2022-02-10 22:36:50|15807.64|15687.64|15806.06|15686.06|15807.64|15687.64|15806.06|15686.06|10
1644532620000|2022-02-10 22:37:00|15804.87|15684.87|15802.31|15682.31|15805.02|15685.02|15802.31|15682.31|8
1644532630000|2022-02-10 22:37:10|15802.36|15682.36|15797.1|15677.1|15802.36|15682.36|15797.1|15677.1|9
1644532640000|2022-02-10 22:37:20|15796.62|15676.62|15791.58|15671.58|15796.69|15676.69|15791.58|15671.58|10
1644532650000|2022-02-10 22:37:30|15791.75|15671.75|15790.56|15670.56|15791.75|15671.75|15790.32|15670.32|10
1644532660000|2022-02-10 22:37:40|15790.28|15670.28|15791.04|15671.04|15791.04|15671.04|15789.67|15669.67|10
1644532670000|2022-02-10 22:37:50|15791.97|15671.97|15798.31|15678.31|15798.31|15678.31|15791.97|15671.97|10
1644532680000|2022-02-10 22:38:00|15798.82|15678.82|15805.79|15685.79|15805.82|15685.82|15798.82|15678.82|10
1644532690000|2022-02-10 22:38:10|15805.84|15685.84|15808.88|15688.88|15808.88|15688.88|15805.84|15685.84|10
1644532700000|2022-02-10 22:38:20|15809.33|15689.33|15812.37|15692.37|15812.37|15692.37|15809.33|15689.33|9
1644532710000|2022-02-10 22:38:30|15812.4|15692.4|15810.53|15690.53|15812.4|15692.4|15810.53|15690.53|10
1644532720000|2022-02-10 22:38:40|15810.17|15690.17|15808.57|15688.57|15810.17|15690.17|15808.36|15688.36|10
1644532730000|2022-02-10 22:38:50|15808.39|15688.39|15806.28|15686.28|15808.39|15688.39|15806.28|15686.28|9
1644532740000|2022-02-10 22:39:00|15806.8|15686.8|15807.5|15687.5|15807.5|15687.5|15805.94|15685.94|10
1644532750000|2022-02-10 22:39:10|15808.1|15688.1|15810.65|15690.65|15810.7|15690.7|15808.09|15688.09|10
1644532760000|2022-02-10 22:39:20|15810.53|15690.53|15810.91|15690.91|15810.91|15690.91|15810.05|15690.05|10
1644532770000|2022-02-10 22:39:30|15810.75|15690.75|15807.65|15687.65|15810.75|15690.75|15807.65|15687.65|10
1644532780000|2022-02-10 22:39:40|15807.23|15687.23|15803.04|15683.04|15807.41|15687.41|15802.99|15682.99|10
1644532790000|2022-02-10 22:39:50|15802.59|15682.59|15801.96|15681.96|15802.59|15682.59|15801.93|15681.93|10
1644532800000|2022-02-10 22:40:00|15801.7|15681.7|15802.62|15682.62|15803|15683|15801.31|15681.31|10
1644532810000|2022-02-10 22:40:10|15803.16|15683.16|15806.37|15686.37|15806.37|15686.37|15803.16|15683.16|10
1644532820000|2022-02-10 22:40:20|15807.57|15687.57|15809.7|15689.7|15809.7|15689.7|15807.57|15687.57|10
1644532830000|2022-02-10 22:40:30|15810.31|15690.31|15812.52|15692.52|15813.06|15693.06|15810.31|15690.31|10
1644532840000|2022-02-10 22:40:40|15813.08|15693.08|15814.88|15694.88|15815.32|15695.32|15813.08|15693.08|9
1644532850000|2022-02-10 22:40:50|15815.32|15695.32|15816.26|15696.26|15816.55|15696.55|15815.32|15695.32|9
1644532860000|2022-02-10 22:41:00|15817.35|15697.35|15818.94|15698.94|15818.97|15698.97|15817.01|15697.01|10
1644532870000|2022-02-10 22:41:10|15819|15699|15819.12|15699.12|15819.63|15699.63|15818.9|15698.9|10
1644532880000|2022-02-10 22:41:20|15819.16|15699.16|15818.46|15698.46|15819.36|15699.36|15818.46|15698.46|9
1644532890000|2022-02-10 22:41:30|15818.32|15698.32|15819.59|15699.59|15819.95|15699.95|15818.23|15698.23|10
1644532900000|2022-02-10 22:41:40|15819.69|15699.69|15820.16|15700.16|15820.16|15700.16|15819.69|15699.69|10
1644532910000|2022-02-10 22:41:50|15819.09|15699.09|15818.13|15698.13|15819.12|15699.12|15818.05|15698.05|10
1644532920000|2022-02-10 22:42:00|15818.63|15698.63|15820.34|15700.34|15820.58|15700.58|15818.11|15698.11|10
1644532930000|2022-02-10 22:42:10|15820.86|15700.86|15820.39|15700.39|15821.1|15701.1|15820.34|15700.34|9
1644532940000|2022-02-10 22:42:20|15820.24|15700.24|15820.07|15700.07|15820.41|15700.41|15820.07|15700.07|9
1644532950000|2022-02-10 22:42:30|15819.87|15699.87|15820.6|15700.6|15820.6|15700.6|15819.81|15699.81|8
1644532960000|2022-02-10 22:42:40|15821.03|15701.03|15820.48|15700.48|15821.38|15701.38|15820.48|15700.48|10
1644532970000|2022-02-10 22:42:50|15821.9|15701.9|15823.63|15703.63|15823.63|15703.63|15821.9|15701.9|10
1644532980000|2022-02-10 22:43:00|15823.44|15703.44|15826.35|15706.35|15826.54|15706.54|15823.42|15703.42|10
1644532990000|2022-02-10 22:43:10|15826.44|15706.44|15828.83|15708.83|15828.83|15708.83|15826.44|15706.44|8
1644533000000|2022-02-10 22:43:20|15829.16|15709.16|15833.65|15713.65|15833.65|15713.65|15829.02|15709.02|10
1644533010000|2022-02-10 22:43:30|15833.73|15713.73|15838.21|15718.21|15838.42|15718.42|15833.73|15713.73|10
1644533020000|2022-02-10 22:43:40|15838.79|15718.79|15840.6|15720.6|15840.6|15720.6|15838.79|15718.79|10
1644533030000|2022-02-10 22:43:50|15840.12|15720.12|15843.74|15723.74|15843.74|15723.74|15840.12|15720.12|10
1644533040000|2022-02-10 22:44:00|15843.76|15723.76|15847.05|15727.05|15847.69|15727.69|15843.76|15723.76|9
1644533050000|2022-02-10 22:44:10|15847.34|15727.34|15851.35|15731.35|15851.71|15731.71|15847.34|15727.34|9
1644533060000|2022-02-10 22:44:20|15850.88|15730.88|15853.23|15733.23|15853.23|15733.23|15850.88|15730.88|10
1644533070000|2022-02-10 22:44:30|15853.29|15733.29|15849.35|15729.35|15853.49|15733.49|15849.11|15729.11|10
1644533080000|2022-02-10 22:44:40|15849.28|15729.28|15848.11|15728.11|15849.28|15729.28|15847.86|15727.86|9
1644533090000|2022-02-10 22:44:50|15848.07|15728.07|15848|15728|15848.13|15728.13|15847.51|15727.51|10
1644533100000|2022-02-10 22:45:00|15847.98|15727.98|15847.22|15727.22|15848.8|15728.8|15846.93|15726.93|10
1644533110000|2022-02-10 22:45:10|15847.21|15727.21|15848.12|15728.12|15848.16|15728.16|15847.06|15727.06|10
1644533120000|2022-02-10 22:45:20|15847.63|15727.63|15849.11|15729.11|15849.6|15729.6|15847.63|15727.63|9
1644533130000|2022-02-10 22:45:30|15849.61|15729.61|15854.71|15734.71|15854.71|15734.71|15849.56|15729.56|10
1644533140000|2022-02-10 22:45:40|15854.53|15734.53|15854.12|15734.12|15855.33|15735.33|15854.12|15734.12|9
1644533150000|2022-02-10 22:45:50|15854.09|15734.09|15857.88|15737.88|15858.33|15738.33|15854.09|15734.09|10
1644533160000|2022-02-10 22:46:00|15857.55|15737.55|15858.26|15738.26|15858.36|15738.36|15857.38|15737.38|9
1644533170000|2022-02-10 22:46:10|15857.01|15737.01|15856.56|15736.56|15857.41|15737.41|15856.56|15736.56|9
1644533180000|2022-02-10 22:46:20|15856.57|15736.57|15851.27|15731.27|15856.57|15736.57|15851.27|15731.27|10
1644533190000|2022-02-10 22:46:30|15851.98|15731.98|15851.44|15731.44|15852.15|15732.15|15851.44|15731.44|9
1644533200000|2022-02-10 22:46:40|15851.19|15731.19|15850.4|15730.4|15851.49|15731.49|15850.4|15730.4|8
1644533210000|2022-02-10 22:46:50|15850.62|15730.62|15851.11|15731.11|15851.15|15731.15|15850.53|15730.53|8
1644533220000|2022-02-10 22:47:00|15851.18|15731.18|15850.83|15730.83|15851.18|15731.18|15850.47|15730.47|7
1644533230000|2022-02-10 22:47:10|15850.88|15730.88|15849.63|15729.63|15850.88|15730.88|15849.26|15729.26|7
1644533240000|2022-02-10 22:47:20|15849.49|15729.49|15847.45|15727.45|15849.49|15729.49|15847.45|15727.45|10
1644533250000|2022-02-10 22:47:30|15847.72|15727.72|15845.84|15725.84|15847.72|15727.72|15845.76|15725.76|9
1644533260000|2022-02-10 22:47:40|15845.86|15725.86|15844.84|15724.84|15845.86|15725.86|15844.5|15724.5|10
1644533270000|2022-02-10 22:47:50|15844.93|15724.93|15845|15725|15845.2|15725.2|15844.24|15724.24|9
1644533280000|2022-02-10 22:48:00|15845.56|15725.56|15847.85|15727.85|15847.85|15727.85|15845.56|15725.56|10
1644533290000|2022-02-10 22:48:10|15847.62|15727.62|15849.1|15729.1|15849.1|15729.1|15847.51|15727.51|10
1644533300000|2022-02-10 22:48:20|15849.18|15729.18|15848.03|15728.03|15849.4|15729.4|15848.03|15728.03|10
1644533310000|2022-02-10 22:48:30|15847.59|15727.59|15844.32|15724.32|15847.59|15727.59|15844.27|15724.27|10
1644533320000|2022-02-10 22:48:40|15843.77|15723.77|15839.13|15719.13|15843.77|15723.77|15838.99|15718.99|10
1644533330000|2022-02-10 22:48:50|15838.96|15718.96|15834.87|15714.87|15839.39|15719.39|15834.87|15714.87|10
1644533340000|2022-02-10 22:49:00|15834.84|15714.84|15831.8|15711.8|15834.84|15714.84|15831.8|15711.8|10
1644533350000|2022-02-10 22:49:10|15831.26|15711.26|15829.29|15709.29|15831.26|15711.26|15829.29|15709.29|9
1644533360000|2022-02-10 22:49:20|15829.42|15709.42|15829.06|15709.06|15829.53|15709.53|15828.75|15708.75|10
1644533370000|2022-02-10 22:49:30|15828.87|15708.87|15826.84|15706.84|15829.67|15709.67|15826.53|15706.53|10
1644533380000|2022-02-10 22:49:40|15826.14|15706.14|15825.28|15705.28|15826.21|15706.21|15824.98|15704.98|10
1644533390000|2022-02-10 22:49:50|15824.71|15704.71|15824.34|15704.34|15824.83|15704.83|15824.24|15704.24|9
1644533400000|2022-02-10 22:50:00|15824.07|15704.07|15823.4|15703.4|15824.09|15704.09|15823.19|15703.19|9
1644533410000|2022-02-10 22:50:10|15823.45|15703.45|15824.98|15704.98|15824.98|15704.98|15822.51|15702.51|10
1644533420000|2022-02-10 22:50:20|15825.61|15705.61|15830.03|15710.03|15830.09|15710.09|15825.61|15705.61|10
1644533430000|2022-02-10 22:50:30|15830.27|15710.27|15832.48|15712.48|15832.66|15712.66|15830.27|15710.27|10
1644533440000|2022-02-10 22:50:40|15832.57|15712.57|15831.77|15711.77|15832.57|15712.57|15831.77|15711.77|9
1644533450000|2022-02-10 22:50:50|15831.5|15711.5|15832.76|15712.76|15832.83|15712.83|15831.5|15711.5|10
1644533460000|2022-02-10 22:51:00|15832.81|15712.81|15832.84|15712.84|15832.97|15712.97|15832.45|15712.45|10
1644533470000|2022-02-10 22:51:10|15832.82|15712.82|15834.12|15714.12|15834.12|15714.12|15832.81|15712.81|10
1644533480000|2022-02-10 22:51:20|15833.9|15713.9|15834.71|15714.71|15834.84|15714.84|15833.87|15713.87|10
1644533490000|2022-02-10 22:51:30|15835.28|15715.28|15835.51|15715.51|15836.07|15716.07|15834.8|15714.8|8
1644533500000|2022-02-10 22:51:40|15835.56|15715.56|15834.92|15714.92|15835.56|15715.56|15834.67|15714.67|9
1644533510000|2022-02-10 22:51:50|15835.07|15715.07|15833.27|15713.27|15835.07|15715.07|15833.27|15713.27|9
1644533520000|2022-02-10 22:52:00|15833.21|15713.21|15834.41|15714.41|15834.41|15714.41|15832.91|15712.91|10
1644533530000|2022-02-10 22:52:10|15834.58|15714.58|15834.2|15714.2|15834.84|15714.84|15834.18|15714.18|10
1644533540000|2022-02-10 22:52:20|15833.94|15713.94|15831.73|15711.73|15833.94|15713.94|15831.24|15711.24|10
1644533550000|2022-02-10 22:52:30|15831.65|15711.65|15823.75|15703.75|15831.65|15711.65|15823.75|15703.75|10
1644533560000|2022-02-10 22:52:40|15823.58|15703.58|15817.81|15697.81|15823.58|15703.58|15817.81|15697.81|9
1644533570000|2022-02-10 22:52:50|15818.49|15698.49|15817.3|15697.3|15818.49|15698.49|15816.52|15696.52|9
1644533580000|2022-02-10 22:53:00|15817.26|15697.26|15816.19|15696.19|15817.55|15697.55|15816.19|15696.19|10
1644533590000|2022-02-10 22:53:10|15816.03|15696.03|15814.46|15694.46|15816.03|15696.03|15814.46|15694.46|10
1644533600000|2022-02-10 22:53:20|15814.48|15694.48|15812.68|15692.68|15814.48|15694.48|15812.68|15692.68|9
1644533610000|2022-02-10 22:53:30|15813.01|15693.01|15809.59|15689.59|15813.01|15693.01|15809.58|15689.58|10
1644533620000|2022-02-10 22:53:40|15809.33|15689.33|15807.86|15687.86|15809.33|15689.33|15807.59|15687.59|10
1644533630000|2022-02-10 22:53:50|15807.84|15687.84|15807.17|15687.17|15807.84|15687.84|15807.16|15687.16|9
1644533640000|2022-02-10 22:54:00|15807.79|15687.79|15808.33|15688.33|15809.09|15689.09|15807.37|15687.37|10
1644533650000|2022-02-10 22:54:10|15808.28|15688.28|15805.27|15685.27|15808.28|15688.28|15805.27|15685.27|10
1644533660000|2022-02-10 22:54:20|15805.31|15685.31|15799|15679|15805.31|15685.31|15799|15679|10
1644533670000|2022-02-10 22:54:30|15798.74|15678.74|15798.75|15678.75|15798.76|15678.76|15798.11|15678.11|10
1644533680000|2022-02-10 22:54:40|15798.58|15678.58|15799.5|15679.5|15799.5|15679.5|15797.72|15677.72|10
1644533690000|2022-02-10 22:54:50|15799.87|15679.87|15798.99|15678.99|15800.49|15680.49|15798.98|15678.98|10
1644533700000|2022-02-10 22:55:00|15798.91|15678.91|15798.08|15678.08|15798.91|15678.91|15798.08|15678.08|10
1644533710000|2022-02-10 22:55:10|15798.05|15678.05|15793.25|15673.25|15798.05|15678.05|15793.25|15673.25|10
1644533720000|2022-02-10 22:55:20|15793.51|15673.51|15793.04|15673.04|15794.18|15674.18|15792.44|15672.44|10
1644533730000|2022-02-10 22:55:30|15793.71|15673.71|15793.28|15673.28|15793.71|15673.71|15792.95|15672.95|10
1644533740000|2022-02-10 22:55:40|15793.38|15673.38|15796.88|15676.88|15796.88|15676.88|15793.38|15673.38|10
1644533750000|2022-02-10 22:55:50|15797.06|15677.06|15797.02|15677.02|15797.32|15677.32|15796.72|15676.72|10
1644533760000|2022-02-10 22:56:00|15797.79|15677.79|15797.88|15677.88|15798.52|15678.52|15797.74|15677.74|10
1644533770000|2022-02-10 22:56:10|15797.86|15677.86|15799.87|15679.87|15799.87|15679.87|15797.86|15677.86|10
1644533780000|2022-02-10 22:56:20|15799.77|15679.77|15799.85|15679.85|15800.74|15680.74|15799.21|15679.21|10
1644533790000|2022-02-10 22:56:30|15799.74|15679.74|15796.79|15676.79|15799.74|15679.74|15796.79|15676.79|9
1644533800000|2022-02-10 22:56:40|15796.45|15676.45|15793.64|15673.64|15796.45|15676.45|15793.64|15673.64|10
1644533810000|2022-02-10 22:56:50|15793.72|15673.72|15789.16|15669.16|15793.76|15673.76|15789.16|15669.16|10
1644533820000|2022-02-10 22:57:00|15789.51|15669.51|15788.75|15668.75|15789.51|15669.51|15788.39|15668.39|10
1644533830000|2022-02-10 22:57:10|15788.95|15668.95|15789.06|15669.06|15789.06|15669.06|15788.54|15668.54|10
1644533840000|2022-02-10 22:57:20|15788.83|15668.83|15791.58|15671.58|15791.58|15671.58|15788.76|15668.76|10
1644533850000|2022-02-10 22:57:30|15791.21|15671.21|15798.07|15678.07|15798.07|15678.07|15791.21|15671.21|10
1644533860000|2022-02-10 22:57:40|15797.83|15677.83|15804.65|15684.65|15804.65|15684.65|15797.83|15677.83|10
1644533870000|2022-02-10 22:57:50|15805.49|15685.49|15804.3|15684.3|15807.34|15687.34|15804.3|15684.3|10
1644533880000|2022-02-10 22:58:00|15803.27|15683.27|15799.81|15679.81|15803.27|15683.27|15799.16|15679.16|10
1644533890000|2022-02-10 22:58:10|15798.95|15678.95|15798.63|15678.63|15798.95|15678.95|15798.33|15678.33|10
1644533900000|2022-02-10 22:58:20|15798.67|15678.67|15801.24|15681.24|15801.24|15681.24|15798.67|15678.67|9
1644533910000|2022-02-10 22:58:30|15801.86|15681.86|15806.12|15686.12|15806.12|15686.12|15801.86|15681.86|10
1644533920000|2022-02-10 22:58:40|15805.92|15685.92|15807.28|15687.28|15807.28|15687.28|15805.92|15685.92|10
1644533930000|2022-02-10 22:58:50|15807.32|15687.32|15808.21|15688.21|15808.35|15688.35|15807.26|15687.26|10
1644533940000|2022-02-10 22:59:00|15808.51|15688.51|15808.34|15688.34|15808.55|15688.55|15808.28|15688.28|8
1644533950000|2022-02-10 22:59:10|15808.38|15688.38|15808.4|15688.4|15809.07|15689.07|15808.38|15688.38|10
1644533960000|2022-02-10 22:59:20|15808.71|15688.71|15808.9|15688.9|15809.05|15689.05|15808.68|15688.68|9
1644533970000|2022-02-10 22:59:30|15808.74|15688.74|15810.03|15690.03|15810.03|15690.03|15808.54|15688.54|10
1644533980000|2022-02-10 22:59:40|15810.19|15690.19|15812.02|15692.02|15812.02|15692.02|15810.19|15690.19|10
1644533990000|2022-02-10 22:59:50|15812.09|15692.09|15814.11|15694.11|15814.32|15694.32|15812.09|15692.09|10
1644534000000|2022-02-10 23:00:00|15814.31|15694.31|15817.22|15697.22|15817.22|15697.22|15814.31|15694.31|10
1644534010000|2022-02-10 23:00:10|15815.5|15695.5|15810.26|15690.26|15815.5|15695.5|15810.24|15690.24|10
1644534020000|2022-02-10 23:00:20|15810.56|15690.56|15812.14|15692.14|15812.14|15692.14|15810.56|15690.56|10
1644534030000|2022-02-10 23:00:30|15812.19|15692.19|15814.65|15694.65|15814.88|15694.88|15812.19|15692.19|10
1644534040000|2022-02-10 23:00:40|15814.69|15694.69|15816.23|15696.23|15816.23|15696.23|15813.77|15693.77|10
1644534050000|2022-02-10 23:00:50|15816.26|15696.26|15818.62|15698.62|15818.62|15698.62|15816.26|15696.26|10
1644534060000|2022-02-10 23:01:00|15818.65|15698.65|15819.63|15699.63|15820.4|15700.4|15818.64|15698.64|10
1644534070000|2022-02-10 23:01:10|15819.72|15699.72|15817.6|15697.6|15820.04|15700.04|15817.6|15697.6|10
1644534080000|2022-02-10 23:01:20|15818.13|15698.13|15816.95|15696.95|15818.13|15698.13|15816.85|15696.85|10
1644534090000|2022-02-10 23:01:30|15817.03|15697.03|15818.51|15698.51|15818.51|15698.51|15816.98|15696.98|10
1644534100000|2022-02-10 23:01:40|15818.84|15698.84|15821.64|15701.64|15821.92|15701.92|15818.84|15698.84|10
1644534110000|2022-02-10 23:01:50|15821.48|15701.48|15816.63|15696.63|15821.48|15701.48|15816.63|15696.63|10
1644534120000|2022-02-10 23:02:00|15816.83|15696.83|15816.56|15696.56|15817|15697|15816.39|15696.39|10
1644534130000|2022-02-10 23:02:10|15816.31|15696.31|15816.86|15696.86|15816.86|15696.86|15816.31|15696.31|9
1644534140000|2022-02-10 23:02:20|15817.07|15697.07|15818.13|15698.13|15818.13|15698.13|15817|15697|10
1644534150000|2022-02-10 23:02:30|15818.3|15698.3|15817.93|15697.93|15818.85|15698.85|15817.93|15697.93|10
1644534160000|2022-02-10 23:02:40|15817.99|15697.99|15817.88|15697.88|15818.02|15698.02|15817.65|15697.65|8
1644534170000|2022-02-10 23:02:50|15818.05|15698.05|15818.32|15698.32|15818.39|15698.39|15817.65|15697.65|10
1644534180000|2022-02-10 23:03:00|15818.53|15698.53|15820.39|15700.39|15820.4|15700.4|15818.23|15698.23|10
1644534190000|2022-02-10 23:03:10|15822.06|15702.06|15823.51|15703.51|15823.58|15703.58|15822.06|15702.06|10
1644534200000|2022-02-10 23:03:20|15823.67|15703.67|15825.71|15705.71|15825.71|15705.71|15823.59|15703.59|10
1644534210000|2022-02-10 23:03:30|15825.81|15705.81|15824.26|15704.26|15825.81|15705.81|15824.26|15704.26|9
1644534220000|2022-02-10 23:03:40|15824.06|15704.06|15821.09|15701.09|15824.06|15704.06|15820.97|15700.97|10
1644534230000|2022-02-10 23:03:50|15821.13|15701.13|15820.05|15700.05|15821.13|15701.13|15819.6|15699.6|10
1644534240000|2022-02-10 23:04:00|15819.84|15699.84|15820.12|15700.12|15820.12|15700.12|15819.33|15699.33|8
1644534250000|2022-02-10 23:04:10|15820.22|15700.22|15820.67|15700.67|15820.71|15700.71|15820.19|15700.19|9
1644534260000|2022-02-10 23:04:20|15820.55|15700.55|15819.82|15699.82|15820.55|15700.55|15819.82|15699.82|10
1644534270000|2022-02-10 23:04:30|15819.85|15699.85|15819.08|15699.08|15819.85|15699.85|15819.08|15699.08|10
1644534280000|2022-02-10 23:04:40|15819.15|15699.15|15819.3|15699.3|15819.34|15699.34|15819.01|15699.01|8
1644534290000|2022-02-10 23:04:50|15819.18|15699.18|15819.72|15699.72|15819.82|15699.82|15819.02|15699.02|10
1644534300000|2022-02-10 23:05:00|15819.8|15699.8|15820.29|15700.29|15820.29|15700.29|15819.8|15699.8|10
1644534310000|2022-02-10 23:05:10|15820.33|15700.33|15821.6|15701.6|15821.82|15701.82|15820.19|15700.19|10
1644534320000|2022-02-10 23:05:20|15821.97|15701.97|15824.83|15704.83|15824.83|15704.83|15821.97|15701.97|10
1644534330000|2022-02-10 23:05:30|15824.92|15704.92|15829.77|15709.77|15829.77|15709.77|15824.92|15704.92|10
1644534340000|2022-02-10 23:05:40|15829.67|15709.67|15830.78|15710.78|15832.78|15712.78|15829.67|15709.67|10
1644534350000|2022-02-10 23:05:50|15830.72|15710.72|15828.95|15708.95|15830.72|15710.72|15828|15708|10
1644534360000|2022-02-10 23:06:00|15828.72|15708.72|15829.87|15709.87|15829.87|15709.87|15828.72|15708.72|9
1644534370000|2022-02-10 23:06:10|15829.64|15709.64|15828.75|15708.75|15830.26|15710.26|15828.75|15708.75|9
1644534380000|2022-02-10 23:06:20|15828.94|15708.94|15831.78|15711.78|15832.27|15712.27|15828.77|15708.77|10
1644534390000|2022-02-10 23:06:30|15831.76|15711.76|15832.16|15712.16|15834.21|15714.21|15831.76|15711.76|10
1644534400000|2022-02-10 23:06:40|15832.5|15712.5|15834.39|15714.39|15835.04|15715.04|15832.5|15712.5|10
1644534410000|2022-02-10 23:06:50|15833.92|15713.92|15831.46|15711.46|15833.92|15713.92|15831.39|15711.39|10
1644534420000|2022-02-10 23:07:00|15831.62|15711.62|15830.8|15710.8|15831.62|15711.62|15830.13|15710.13|10
1644534430000|2022-02-10 23:07:10|15830.26|15710.26|15827.17|15707.17|15830.26|15710.26|15826.76|15706.76|10
1644534440000|2022-02-10 23:07:20|15827.78|15707.78|15829.1|15709.1|15829.1|15709.1|15827.78|15707.78|10
1644534450000|2022-02-10 23:07:30|15828.97|15708.97|15828.2|15708.2|15829.04|15709.04|15828|15708|10
1644534460000|2022-02-10 23:07:40|15828|15708|15826.83|15706.83|15828.22|15708.22|15826.83|15706.83|10
1644534470000|2022-02-10 23:07:50|15827.17|15707.17|15826.06|15706.06|15827.29|15707.29|15826.06|15706.06|10
1644534480000|2022-02-10 23:08:00|15826.04|15706.04|15821.52|15701.52|15826.04|15706.04|15821.52|15701.52|10
1644534490000|2022-02-10 23:08:10|15821.26|15701.26|15816.15|15696.15|15821.26|15701.26|15816.15|15696.15|10
1644534500000|2022-02-10 23:08:20|15816.01|15696.01|15806.09|15686.09|15816.01|15696.01|15806.09|15686.09|10
1644534510000|2022-02-10 23:08:30|15805.67|15685.67|15799.7|15679.7|15805.72|15685.72|15799.3|15679.3|10
1644534520000|2022-02-10 23:08:40|15799.52|15679.52|15799.82|15679.82|15800.84|15680.84|15799.42|15679.42|10
1644534530000|2022-02-10 23:08:50|15799.85|15679.85|15800.41|15680.41|15800.41|15680.41|15799.51|15679.51|10
1644534540000|2022-02-10 23:09:00|15799.86|15679.86|15797.65|15677.65|15801.5|15681.5|15797.65|15677.65|10
1644534550000|2022-02-10 23:09:10|15796.66|15676.66|15791|15671|15796.66|15676.66|15791|15671|10
1644534560000|2022-02-10 23:09:20|15790.74|15670.74|15785.26|15665.26|15790.74|15670.74|15785.26|15665.26|9
1644534570000|2022-02-10 23:09:30|15785.6|15665.6|15782.37|15662.37|15785.6|15665.6|15782.37|15662.37|10
1644534580000|2022-02-10 23:09:40|15782.24|15662.24|15781.62|15661.62|15782.6|15662.6|15781.58|15661.58|10
1644534590000|2022-02-10 23:09:50|15781.91|15661.91|15780.92|15660.92|15782.4|15662.4|15780.92|15660.92|10
1644534600000|2022-02-10 23:10:00|15780.48|15660.48|15781.24|15661.24|15781.24|15661.24|15779.93|15659.93|10
1644534610000|2022-02-10 23:10:10|15781.55|15661.55|15782.52|15662.52|15783.25|15663.25|15781.55|15661.55|10
1644534620000|2022-02-10 23:10:20|15782.99|15662.99|15784.02|15664.02|15784.02|15664.02|15782.99|15662.99|10
1644534630000|2022-02-10 23:10:30|15784.14|15664.14|15784.84|15664.84|15784.85|15664.85|15783.94|15663.94|10
1644534640000|2022-02-10 23:10:40|15785.07|15665.07|15783.64|15663.64|15785.41|15665.41|15783.64|15663.64|10
1644534650000|2022-02-10 23:10:50|15783.58|15663.58|15782.51|15662.51|15784.26|15664.26|15782.51|15662.51|10
1644534660000|2022-02-10 23:11:00|15781.43|15661.43|15780.9|15660.9|15781.99|15661.99|15780.62|15660.62|9
1644534670000|2022-02-10 23:11:10|15780.83|15660.83|15779.07|15659.07|15780.83|15660.83|15779.07|15659.07|10
1644534680000|2022-02-10 23:11:20|15778.97|15658.97|15783|15663|15783|15663|15778.57|15658.57|10
1644534690000|2022-02-10 23:11:30|15783.85|15663.85|15785.06|15665.06|15785.15|15665.15|15783.51|15663.51|10
1644534700000|2022-02-10 23:11:40|15785.07|15665.07|15780.22|15660.22|15785.07|15665.07|15780.21|15660.21|10
1644534710000|2022-02-10 23:11:50|15779.9|15659.9|15775.35|15655.35|15779.9|15659.9|15775.35|15655.35|9
1644534720000|2022-02-10 23:12:00|15775.19|15655.19|15774.01|15654.01|15776.24|15656.24|15774.01|15654.01|10
1644534730000|2022-02-10 23:12:10|15774.36|15654.36|15769.9|15649.9|15774.36|15654.36|15769.9|15649.9|9
1644534740000|2022-02-10 23:12:20|15769.87|15649.87|15769.31|15649.31|15769.87|15649.87|15768.12|15648.12|10
1644534750000|2022-02-10 23:12:30|15769.36|15649.36|15768.81|15648.81|15769.42|15649.42|15768.79|15648.79|10
1644534760000|2022-02-10 23:12:40|15768.75|15648.75|15768.49|15648.49|15770|15650|15768.42|15648.42|9
1644534770000|2022-02-10 23:12:50|15768.55|15648.55|15768.59|15648.59|15768.93|15648.93|15768.55|15648.55|8
1644534780000|2022-02-10 23:13:00|15768.31|15648.31|15767.13|15647.13|15768.32|15648.32|15767.08|15647.08|10
1644534790000|2022-02-10 23:13:10|15766.49|15646.49|15758.12|15638.12|15766.49|15646.49|15758.12|15638.12|10
1644534800000|2022-02-10 23:13:20|15757.42|15637.42|15749.89|15629.89|15757.42|15637.42|15749.89|15629.89|10
1644534810000|2022-02-10 23:13:30|15750.12|15630.12|15747.28|15627.28|15750.39|15630.39|15747.15|15627.15|10
1644534820000|2022-02-10 23:13:40|15746.86|15626.86|15744.72|15624.72|15746.86|15626.86|15744.72|15624.72|10
1644534830000|2022-02-10 23:13:50|15744.58|15624.58|15744.98|15624.98|15744.98|15624.98|15744.14|15624.14|10
1644534840000|2022-02-10 23:14:00|15744.84|15624.84|15746.72|15626.72|15746.72|15626.72|15744.84|15624.84|10
1644534850000|2022-02-10 23:14:10|15747.2|15627.2|15748.89|15628.89|15748.89|15628.89|15747.17|15627.17|10
1644534860000|2022-02-10 23:14:20|15749.07|15629.07|15747.88|15627.88|15749.1|15629.1|15747.88|15627.88|10
1644534870000|2022-02-10 23:14:30|15747.97|15627.97|15748.33|15628.33|15748.45|15628.45|15747.39|15627.39|10
1644534880000|2022-02-10 23:14:40|15749.02|15629.02|15748|15628|15749.09|15629.09|15747.89|15627.89|9
1644534890000|2022-02-10 23:14:50|15748.21|15628.21|15746.82|15626.82|15748.21|15628.21|15746.82|15626.82|10
1644534900000|2022-02-10 23:15:00|15747.4|15627.4|15747.55|15627.55|15748.21|15628.21|15747.4|15627.4|9
1644534910000|2022-02-10 23:15:10|15747.37|15627.37|15745.97|15625.97|15747.83|15627.83|15745.97|15625.97|9
1644534920000|2022-02-10 23:15:20|15745.98|15625.98|15745.62|15625.62|15745.98|15625.98|15744.76|15624.76|10
1644534930000|2022-02-10 23:15:30|15746.01|15626.01|15748.98|15628.98|15748.98|15628.98|15746.01|15626.01|10
1644534940000|2022-02-10 23:15:40|15749.29|15629.29|15757.85|15637.85|15758.18|15638.18|15749.29|15629.29|10
1644534950000|2022-02-10 23:15:50|15757.9|15637.9|15761.21|15641.21|15761.31|15641.31|15757.85|15637.85|10
1644534960000|2022-02-10 23:16:00|15761.23|15641.23|15762.86|15642.86|15763.64|15643.64|15761.23|15641.23|10
1644534970000|2022-02-10 23:16:10|15762.88|15642.88|15763.27|15643.27|15764.25|15644.25|15762.47|15642.47|9
1644534980000|2022-02-10 23:16:20|15762.65|15642.65|15760.93|15640.93|15762.65|15642.65|15759.99|15639.99|9
1644534990000|2022-02-10 23:16:30|15760.97|15640.97|15762.11|15642.11|15762.54|15642.54|15760.96|15640.96|10
1644535000000|2022-02-10 23:16:40|15762.04|15642.04|15762.1|15642.1|15762.37|15642.37|15762.04|15642.04|9
1644535010000|2022-02-10 23:16:50|15762.2|15642.2|15765.53|15645.53|15765.53|15645.53|15762.2|15642.2|10
1644535020000|2022-02-10 23:17:00|15766.39|15646.39|15766.94|15646.94|15767.45|15647.45|15766.19|15646.19|9
1644535030000|2022-02-10 23:17:10|15767.24|15647.24|15768.43|15648.43|15768.43|15648.43|15767.18|15647.18|10
1644535040000|2022-02-10 23:17:20|15768.33|15648.33|15768.68|15648.68|15769.94|15649.94|15767.95|15647.95|10
1644535050000|2022-02-10 23:17:30|15768.5|15648.5|15765.71|15645.71|15768.75|15648.75|15765.71|15645.71|10
1644535060000|2022-02-10 23:17:40|15765.28|15645.28|15762.04|15642.04|15765.39|15645.39|15761.18|15641.18|10
1644535070000|2022-02-10 23:17:50|15759.42|15639.42|15752.28|15632.28|15759.42|15639.42|15752.28|15632.28|10
1644535080000|2022-02-10 23:18:00|15752.31|15632.31|15746.3|15626.3|15752.31|15632.31|15746.3|15626.3|9
1644535090000|2022-02-10 23:18:10|15745.72|15625.72|15744.83|15624.83|15745.72|15625.72|15744.27|15624.27|10
1644535100000|2022-02-10 23:18:20|15744.84|15624.84|15745.01|15625.01|15746.2|15626.2|15744.64|15624.64|10
1644535110000|2022-02-10 23:18:30|15745.32|15625.32|15747.82|15627.82|15748.07|15628.07|15745.32|15625.32|9
1644535120000|2022-02-10 23:18:40|15748.54|15628.54|15748.97|15628.97|15749.43|15629.43|15748.41|15628.41|10
1644535130000|2022-02-10 23:18:50|15749.2|15629.2|15750.58|15630.58|15751.3|15631.3|15749.2|15629.2|10
1644535140000|2022-02-10 23:19:00|15750.48|15630.48|15750.35|15630.35|15750.51|15630.51|15749.86|15629.86|10
1644535150000|2022-02-10 23:19:10|15750.09|15630.09|15748.15|15628.15|15750.11|15630.11|15748.15|15628.15|9
1644535160000|2022-02-10 23:19:20|15747.55|15627.55|15747.04|15627.04|15747.61|15627.61|15746.71|15626.71|10
1644535170000|2022-02-10 23:19:30|15747.2|15627.2|15746.93|15626.93|15747.69|15627.69|15746.93|15626.93|9
1644535180000|2022-02-10 23:19:40|15747.15|15627.15|15747.71|15627.71|15748.03|15628.03|15747.15|15627.15|9
1644535190000|2022-02-10 23:19:50|15747.52|15627.52|15750.22|15630.22|15750.22|15630.22|15747.27|15627.27|10
1644535200000|2022-02-10 23:20:00|15750.29|15630.29|15751.53|15631.53|15751.72|15631.72|15750.14|15630.14|10
1644535210000|2022-02-10 23:20:10|15751.88|15631.88|15752.26|15632.26|15752.56|15632.56|15751.83|15631.83|9
1644535220000|2022-02-10 23:20:20|15751.88|15631.88|15751.72|15631.72|15751.97|15631.97|15750.65|15630.65|10
1644535230000|2022-02-10 23:20:30|15751.87|15631.87|15753.15|15633.15|15753.15|15633.15|15751.71|15631.71|10
1644535240000|2022-02-10 23:20:40|15753.14|15633.14|15753.26|15633.26|15753.9|15633.9|15753.14|15633.14|10
1644535250000|2022-02-10 23:20:50|15753.27|15633.27|15754.43|15634.43|15754.45|15634.45|15753.25|15633.25|9
1644535260000|2022-02-10 23:21:00|15754.78|15634.78|15758.88|15638.88|15758.88|15638.88|15754.78|15634.78|10
1644535270000|2022-02-10 23:21:10|15759.16|15639.16|15762.65|15642.65|15762.65|15642.65|15758.95|15638.95|10
1644535280000|2022-02-10 23:21:20|15763.04|15643.04|15763.51|15643.51|15764.45|15644.45|15763.04|15643.04|9
1644535290000|2022-02-10 23:21:30|15763.18|15643.18|15759.95|15639.95|15763.37|15643.37|15759.95|15639.95|10
1644535300000|2022-02-10 23:21:40|15759.6|15639.6|15756.06|15636.06|15759.6|15639.6|15756.06|15636.06|9
1644535310000|2022-02-10 23:21:50|15756.03|15636.03|15754.58|15634.58|15756.03|15636.03|15754.58|15634.58|10
1644535320000|2022-02-10 23:22:00|15754.26|15634.26|15749.82|15629.82|15754.26|15634.26|15749.82|15629.82|10
1644535330000|2022-02-10 23:22:10|15749.87|15629.87|15746.61|15626.61|15749.87|15629.87|15746.61|15626.61|10
1644535340000|2022-02-10 23:22:20|15745.9|15625.9|15743.03|15623.03|15745.9|15625.9|15742.57|15622.57|10
1644535350000|2022-02-10 23:22:30|15742.83|15622.83|15737.42|15617.42|15742.83|15622.83|15737.42|15617.42|10
1644535360000|2022-02-10 23:22:40|15737.59|15617.59|15737.02|15617.02|15737.88|15617.88|15736.87|15616.87|10
1644535370000|2022-02-10 23:22:50|15737.57|15617.57|15738.25|15618.25|15738.25|15618.25|15737.04|15617.04|10
1644535380000|2022-02-10 23:23:00|15738.29|15618.29|15739.08|15619.08|15739.9|15619.9|15738.1|15618.1|10
1644535390000|2022-02-10 23:23:10|15739.13|15619.13|15742.09|15622.09|15742.09|15622.09|15739.13|15619.13|10
1644535400000|2022-02-10 23:23:20|15742.34|15622.34|15741.54|15621.54|15742.34|15622.34|15741.54|15621.54|9
1644535410000|2022-02-10 23:23:30|15741.08|15621.08|15741.23|15621.23|15741.23|15621.23|15740.3|15620.3|10
1644535420000|2022-02-10 23:23:40|15741.56|15621.56|15743.86|15623.86|15743.86|15623.86|15741.56|15621.56|10
1644535430000|2022-02-10 23:23:50|15743.69|15623.69|15745.6|15625.6|15745.95|15625.95|15743.69|15623.69|10
1644535440000|2022-02-10 23:24:00|15745.96|15625.96|15747.18|15627.18|15747.44|15627.44|15745.96|15625.96|10
1644535450000|2022-02-10 23:24:10|15747.36|15627.36|15747.87|15627.87|15747.87|15627.87|15746.44|15626.44|10
1644535460000|2022-02-10 23:24:20|15747.52|15627.52|15749.38|15629.38|15749.38|15629.38|15747.52|15627.52|9
1644535470000|2022-02-10 23:24:30|15749.11|15629.11|15749.65|15629.65|15750.18|15630.18|15748.49|15628.49|9
1644535480000|2022-02-10 23:24:40|15749.17|15629.17|15749.95|15629.95|15749.95|15629.95|15749.12|15629.12|10
1644535490000|2022-02-10 23:24:50|15749.38|15629.38|15748.73|15628.73|15750.04|15630.04|15748.73|15628.73|10
1644535500000|2022-02-10 23:25:00|15748.54|15628.54|15749.59|15629.59|15749.59|15629.59|15748.52|15628.52|10
1644535510000|2022-02-10 23:25:10|15749.5|15629.5|15750.56|15630.56|15750.56|15630.56|15749.18|15629.18|10
1644535520000|2022-02-10 23:25:20|15751.46|15631.46|15754.68|15634.68|15755.07|15635.07|15751.46|15631.46|10
1644535530000|2022-02-10 23:25:30|15754.56|15634.56|15766.82|15646.82|15766.82|15646.82|15754.32|15634.32|10
1644535540000|2022-02-10 23:25:40|15767.09|15647.09|15778.64|15658.64|15778.64|15658.64|15767.09|15647.09|10
1644535550000|2022-02-10 23:25:50|15779.67|15659.67|15783.13|15663.13|15783.19|15663.19|15779.67|15659.67|10
1644535560000|2022-02-10 23:26:00|15782.77|15662.77|15781.47|15661.47|15782.77|15662.77|15781.27|15661.27|10
1644535570000|2022-02-10 23:26:10|15782.42|15662.42|15785.11|15665.11|15785.11|15665.11|15782.42|15662.42|10
1644535580000|2022-02-10 23:26:20|15785.12|15665.12|15784.63|15664.63|15785.81|15665.81|15784.63|15664.63|10
1644535590000|2022-02-10 23:26:30|15784.68|15664.68|15786.8|15666.8|15786.8|15666.8|15784.5|15664.5|10
1644535600000|2022-02-10 23:26:40|15786.45|15666.45|15785.53|15665.53|15786.8|15666.8|15785.53|15665.53|10
1644535610000|2022-02-10 23:26:50|15784.82|15664.82|15779.39|15659.39|15784.82|15664.82|15779.39|15659.39|10
1644535620000|2022-02-10 23:27:00|15779.56|15659.56|15777.05|15657.05|15779.64|15659.64|15777.05|15657.05|10
1644535630000|2022-02-10 23:27:10|15777.37|15657.37|15779.62|15659.62|15779.62|15659.62|15777.03|15657.03|10
1644535640000|2022-02-10 23:27:20|15779.8|15659.8|15782.71|15662.71|15782.71|15662.71|15779.8|15659.8|10
1644535650000|2022-02-10 23:27:30|15782.32|15662.32|15783.69|15663.69|15784.13|15664.13|15782.32|15662.32|10
1644535660000|2022-02-10 23:27:40|15784.09|15664.09|15779.37|15659.37|15784.09|15664.09|15779.14|15659.14|10
1644535670000|2022-02-10 23:27:50|15779.44|15659.44|15779.82|15659.82|15780.31|15660.31|15779.12|15659.12|10
1644535680000|2022-02-10 23:28:00|15779.66|15659.66|15777.67|15657.67|15779.66|15659.66|15777.67|15657.67|10
1644535690000|2022-02-10 23:28:10|15777|15657|15772.06|15652.06|15777|15657|15772.06|15652.06|9
1644535700000|2022-02-10 23:28:20|15772.82|15652.82|15772.77|15652.77|15774.14|15654.14|15772.77|15652.77|9
1644535710000|2022-02-10 23:28:30|15773.08|15653.08|15769.22|15649.22|15773.08|15653.08|15769.22|15649.22|10
1644535720000|2022-02-10 23:28:40|15768.79|15648.79|15759.96|15639.96|15768.79|15648.79|15759.96|15639.96|10
1644535730000|2022-02-10 23:28:50|15758.53|15638.53|15753.97|15633.97|15758.53|15638.53|15753.97|15633.97|10
1644535740000|2022-02-10 23:29:00|15754.09|15634.09|15748.11|15628.11|15754.32|15634.32|15748.11|15628.11|10
1644535750000|2022-02-10 23:29:10|15747.09|15627.09|15744.11|15624.11|15747.09|15627.09|15743.52|15623.52|10
1644535760000|2022-02-10 23:29:20|15743.32|15623.32|15740.34|15620.34|15743.32|15623.32|15740.34|15620.34|10
1644535770000|2022-02-10 23:29:30|15740.22|15620.22|15711.56|15591.56|15740.22|15620.22|15711.56|15591.56|10
1644535780000|2022-02-10 23:29:40|15704.57|15584.57|15695.51|15575.51|15704.57|15584.57|15693.82|15573.82|10
1644535790000|2022-02-10 23:29:50|15695.18|15575.18|15686.9|15566.9|15695.18|15575.18|15686.9|15566.9|10
1644535800000|2022-02-10 23:30:00|15686.1|15566.1|15684.14|15564.14|15686.1|15566.1|15684.14|15564.14|7
1644536130000|2022-02-10 23:35:30|15646.6|15526.6|15647.32|15527.32|15647.56|15527.56|15645.49|15525.49|6
1644536140000|2022-02-10 23:35:40|15647.65|15527.65|15645.77|15525.77|15648.47|15528.47|15645.77|15525.77|10
1644536150000|2022-02-10 23:35:50|15645.07|15525.07|15643.37|15523.37|15645.11|15525.11|15643.37|15523.37|10
1644536160000|2022-02-10 23:36:00|15642.83|15522.83|15640.45|15520.45|15642.83|15522.83|15640.45|15520.45|10
1644536170000|2022-02-10 23:36:10|15639.42|15519.42|15639.45|15519.45|15639.69|15519.69|15638.57|15518.57|10
1644536180000|2022-02-10 23:36:20|15639.56|15519.56|15639.2|15519.2|15640.67|15520.67|15639.2|15519.2|10
1644536190000|2022-02-10 23:36:30|15639.69|15519.69|15641.56|15521.56|15641.56|15521.56|15639.69|15519.69|10
1644536200000|2022-02-10 23:36:40|15642.36|15522.36|15643.57|15523.57|15643.62|15523.62|15642.32|15522.32|10
1644536210000|2022-02-10 23:36:50|15643.64|15523.64|15644.86|15524.86|15644.86|15524.86|15643.2|15523.2|10
1644536220000|2022-02-10 23:37:00|15645.13|15525.13|15648.24|15528.24|15648.24|15528.24|15645.13|15525.13|10
1644536230000|2022-02-10 23:37:10|15648.63|15528.63|15652.71|15532.71|15652.71|15532.71|15648.63|15528.63|10
1644536240000|2022-02-10 23:37:20|15653.76|15533.76|15652.54|15532.54|15653.81|15533.81|15652.54|15532.54|10
1644536250000|2022-02-10 23:37:30|15652.47|15532.47|15655.36|15535.36|15655.36|15535.36|15652.47|15532.47|10
1644536260000|2022-02-10 23:37:40|15655.63|15535.63|15656.29|15536.29|15656.29|15536.29|15655.23|15535.23|10
1644536270000|2022-02-10 23:37:50|15656.26|15536.26|15654.75|15534.75|15656.26|15536.26|15654.63|15534.63|10
1644536280000|2022-02-10 23:38:00|15652.35|15532.35|15654.14|15534.14|15654.14|15534.14|15651.68|15531.68|10
1644536290000|2022-02-10 23:38:10|15654.49|15534.49|15661.21|15541.21|15661.21|15541.21|15654.49|15534.49|10
1644536300000|2022-02-10 23:38:20|15661.66|15541.66|15665.59|15545.59|15665.59|15545.59|15661.66|15541.66|10
1644536310000|2022-02-10 23:38:30|15664.69|15544.69|15665.81|15545.81|15667.96|15547.96|15664.69|15544.69|10
1644536320000|2022-02-10 23:38:40|15665.59|15545.59|15669.34|15549.34|15669.34|15549.34|15665.59|15545.59|10
1644536330000|2022-02-10 23:38:50|15669.35|15549.35|15669.15|15549.15|15670.01|15550.01|15667.17|15547.17|10
1644536340000|2022-02-10 23:39:00|15668.72|15548.72|15667.3|15547.3|15670.1|15550.1|15666.96|15546.96|10
1644536350000|2022-02-10 23:39:10|15667.03|15547.03|15665.77|15545.77|15667.03|15547.03|15665.77|15545.77|10
1644536360000|2022-02-10 23:39:20|15665.56|15545.56|15664.7|15544.7|15665.69|15545.69|15664.23|15544.23|10
1644536370000|2022-02-10 23:39:30|15665.44|15545.44|15665.42|15545.42|15665.77|15545.77|15664.91|15544.91|9
1644536380000|2022-02-10 23:39:40|15665.5|15545.5|15667.63|15547.63|15667.66|15547.66|15665.5|15545.5|9
1644536390000|2022-02-10 23:39:50|15667.08|15547.08|15669.16|15549.16|15669.16|15549.16|15667.08|15547.08|10
1644536400000|2022-02-10 23:40:00|15670.66|15550.66|15670.84|15550.84|15671.72|15551.72|15670.55|15550.55|10
1644536410000|2022-02-10 23:40:10|15670.65|15550.65|15674.01|15554.01|15674.01|15554.01|15670.48|15550.48|10
1644536420000|2022-02-10 23:40:20|15674.15|15554.15|15676.13|15556.13|15676.89|15556.89|15674.15|15554.15|10
1644536430000|2022-02-10 23:40:30|15675.55|15555.55|15676.6|15556.6|15676.6|15556.6|15674.8|15554.8|10
1644536440000|2022-02-10 23:40:40|15676.26|15556.26|15682.69|15562.69|15682.69|15562.69|15676|15556|10
1644536450000|2022-02-10 23:40:50|15686.19|15566.19|15692.42|15572.42|15692.42|15572.42|15686.19|15566.19|10
1644536460000|2022-02-10 23:41:00|15691.38|15571.38|15688.47|15568.47|15691.38|15571.38|15688.47|15568.47|10
1644536470000|2022-02-10 23:41:10|15687.23|15567.23|15687.44|15567.44|15687.78|15567.78|15686.82|15566.82|10
1644536480000|2022-02-10 23:41:20|15687.47|15567.47|15683.1|15563.1|15687.47|15567.47|15683.1|15563.1|10
1644536490000|2022-02-10 23:41:30|15682.68|15562.68|15680.62|15560.62|15682.8|15562.8|15680.52|15560.52|10
1644536500000|2022-02-10 23:41:40|15681.02|15561.02|15681.59|15561.59|15681.84|15561.84|15680.96|15560.96|10
1644536510000|2022-02-10 23:41:50|15681.2|15561.2|15680.35|15560.35|15681.2|15561.2|15680.09|15560.09|10
1644536520000|2022-02-10 23:42:00|15680.57|15560.57|15680.46|15560.46|15680.57|15560.57|15679.29|15559.29|10
1644536530000|2022-02-10 23:42:10|15680.78|15560.78|15684.12|15564.12|15684.12|15564.12|15680.75|15560.75|10
1644536540000|2022-02-10 23:42:20|15684.83|15564.83|15687.13|15567.13|15687.67|15567.67|15684.7|15564.7|10
1644536550000|2022-02-10 23:42:30|15687.54|15567.54|15692.35|15572.35|15692.35|15572.35|15687.54|15567.54|10
1644536560000|2022-02-10 23:42:40|15692.9|15572.9|15693.8|15573.8|15693.92|15573.92|15692.72|15572.72|10
1644536570000|2022-02-10 23:42:50|15693.93|15573.93|15693.05|15573.05|15694.04|15574.04|15693.05|15573.05|10
1644536580000|2022-02-10 23:43:00|15693.36|15573.36|15689.44|15569.44|15693.36|15573.36|15689.44|15569.44|10
1644536590000|2022-02-10 23:43:10|15690|15570|15689.62|15569.62|15690.11|15570.11|15689.24|15569.24|9
1644536600000|2022-02-10 23:43:20|15688.97|15568.97|15686.55|15566.55|15688.97|15568.97|15686.55|15566.55|10
1644536610000|2022-02-10 23:43:30|15686.08|15566.08|15685.35|15565.35|15686.28|15566.28|15685.14|15565.14|10
1644536620000|2022-02-10 23:43:40|15685.32|15565.32|15682.33|15562.33|15685.34|15565.34|15682.33|15562.33|9
1644536630000|2022-02-10 23:43:50|15681.79|15561.79|15679.95|15559.95|15681.79|15561.79|15679.95|15559.95|10
1644536640000|2022-02-10 23:44:00|15679.87|15559.87|15680.62|15560.62|15680.62|15560.62|15679.15|15559.15|10
1644536650000|2022-02-10 23:44:10|15680.4|15560.4|15677.99|15557.99|15681.05|15561.05|15677.92|15557.92|10
1644536660000|2022-02-10 23:44:20|15677.43|15557.43|15674.42|15554.42|15677.43|15557.43|15674.42|15554.42|10
1644536670000|2022-02-10 23:44:30|15674.76|15554.76|15671.84|15551.84|15674.76|15554.76|15671.39|15551.39|10
1644536680000|2022-02-10 23:44:40|15671.59|15551.59|15670.5|15550.5|15671.59|15551.59|15670.44|15550.44|10
1644536690000|2022-02-10 23:44:50|15670.46|15550.46|15666.15|15546.15|15670.74|15550.74|15666.15|15546.15|10
1644536700000|2022-02-10 23:45:00|15664.74|15544.74|15657.49|15537.49|15664.74|15544.74|15657.44|15537.44|10
1644536710000|2022-02-10 23:45:10|15656.11|15536.11|15649.09|15529.09|15656.11|15536.11|15649.09|15529.09|10
1644536720000|2022-02-10 23:45:20|15648.7|15528.7|15646.25|15526.25|15648.73|15528.73|15645.34|15525.34|10
1644536730000|2022-02-10 23:45:30|15646.04|15526.04|15641.37|15521.37|15646.04|15526.04|15641.37|15521.37|10
1644536740000|2022-02-10 23:45:40|15641.41|15521.41|15634.47|15514.47|15641.41|15521.41|15634.47|15514.47|10
1644536750000|2022-02-10 23:45:50|15634.27|15514.27|15634.63|15514.63|15635.31|15515.31|15634.02|15514.02|10
1644536760000|2022-02-10 23:46:00|15635.02|15515.02|15626.33|15506.33|15635.84|15515.84|15626.33|15506.33|10
1644536770000|2022-02-10 23:46:10|15625.92|15505.92|15622.04|15502.04|15625.92|15505.92|15622.04|15502.04|10
1644536780000|2022-02-10 23:46:20|15622.06|15502.06|15623.21|15503.21|15623.21|15503.21|15622.06|15502.06|9
1644536790000|2022-02-10 23:46:30|15623.55|15503.55|15625.85|15505.85|15625.85|15505.85|15623.55|15503.55|10
1644536800000|2022-02-10 23:46:40|15625.55|15505.55|15622.28|15502.28|15626.17|15506.17|15621.89|15501.89|10
1644536810000|2022-02-10 23:46:50|15621.88|15501.88|15619.58|15499.58|15622.16|15502.16|15618.8|15498.8|10
1644536820000|2022-02-10 23:47:00|15619.18|15499.18|15616.69|15496.69|15619.18|15499.18|15616.69|15496.69|10
1644536830000|2022-02-10 23:47:10|15616.82|15496.82|15608.05|15488.05|15616.82|15496.82|15608.05|15488.05|10
1644536840000|2022-02-10 23:47:20|15607.23|15487.23|15602.19|15482.19|15607.23|15487.23|15602.19|15482.19|10
1644536850000|2022-02-10 23:47:30|15601.91|15481.91|15591.37|15471.37|15601.91|15481.91|15591.37|15471.37|10
1644536860000|2022-02-10 23:47:40|15590.99|15470.99|15578.36|15458.36|15590.99|15470.99|15578.36|15458.36|10
1644536870000|2022-02-10 23:47:50|15579.32|15459.32|15584.45|15464.45|15584.45|15464.45|15578.64|15458.64|10
1644536880000|2022-02-10 23:48:00|15584.37|15464.37|15584.17|15464.17|15585.14|15465.14|15584.17|15464.17|10
1644536890000|2022-02-10 23:48:10|15583.71|15463.71|15587.52|15467.52|15587.52|15467.52|15582.55|15462.55|10
1644536900000|2022-02-10 23:48:20|15587.94|15467.94|15592.51|15472.51|15592.51|15472.51|15587.94|15467.94|10
1644536910000|2022-02-10 23:48:30|15593.61|15473.61|15591.47|15471.47|15593.61|15473.61|15590.79|15470.79|10
1644536920000|2022-02-10 23:48:40|15590.39|15470.39|15589.32|15469.32|15590.76|15470.76|15589.32|15469.32|10
1644536930000|2022-02-10 23:48:50|15589.76|15469.76|15585.8|15465.8|15589.76|15469.76|15585.8|15465.8|10
1644536940000|2022-02-10 23:49:00|15585.84|15465.84|15587.21|15467.21|15588.11|15468.11|15585.84|15465.84|10
1644536950000|2022-02-10 23:49:10|15586.73|15466.73|15586.3|15466.3|15586.81|15466.81|15586.3|15466.3|9
1644536960000|2022-02-10 23:49:20|15585.52|15465.52|15584.7|15464.7|15585.75|15465.75|15584.07|15464.07|10
1644536970000|2022-02-10 23:49:30|15584.58|15464.58|15587.14|15467.14|15587.2|15467.2|15584.55|15464.55|10
1644536980000|2022-02-10 23:49:40|15587.4|15467.4|15589.14|15469.14|15589.14|15469.14|15587.4|15467.4|9
1644536990000|2022-02-10 23:49:50|15589.75|15469.75|15593.86|15473.86|15593.86|15473.86|15589.75|15469.75|10
1644537000000|2022-02-10 23:50:00|15595.08|15475.08|15596.52|15476.52|15596.58|15476.58|15594.89|15474.89|10
1644537010000|2022-02-10 23:50:10|15596.98|15476.98|15595.47|15475.47|15596.98|15476.98|15595.15|15475.15|10
1644537020000|2022-02-10 23:50:20|15595.01|15475.01|15595.21|15475.21|15595.21|15475.21|15594.72|15474.72|9
1644537030000|2022-02-10 23:50:30|15594.89|15474.89|15593.63|15473.63|15595.17|15475.17|15593.63|15473.63|10
1644537040000|2022-02-10 23:50:40|15593.5|15473.5|15593.32|15473.32|15593.54|15473.54|15592.41|15472.41|9
1644537050000|2022-02-10 23:50:50|15593.16|15473.16|15591.67|15471.67|15593.48|15473.48|15591.52|15471.52|10
1644537060000|2022-02-10 23:51:00|15591.5|15471.5|15587.28|15467.28|15591.5|15471.5|15587.28|15467.28|10
1644537070000|2022-02-10 23:51:10|15586.03|15466.03|15584|15464|15586.03|15466.03|15582.64|15462.64|10
1644537080000|2022-02-10 23:51:20|15583.95|15463.95|15584.99|15464.99|15584.99|15464.99|15583.69|15463.69|10
1644537090000|2022-02-10 23:51:30|15585.08|15465.08|15586.7|15466.7|15587.19|15467.19|15585.08|15465.08|10
1644537100000|2022-02-10 23:51:40|15586.67|15466.67|15585.67|15465.67|15586.94|15466.94|15585.67|15465.67|10
1644537110000|2022-02-10 23:51:50|15585.44|15465.44|15583.73|15463.73|15585.5|15465.5|15583.73|15463.73|10
1644537120000|2022-02-10 23:52:00|15582.36|15462.36|15574.72|15454.72|15582.36|15462.36|15574.72|15454.72|10
1644537130000|2022-02-10 23:52:10|15574.34|15454.34|15572.3|15452.3|15574.55|15454.55|15571.77|15451.77|9
1644537140000|2022-02-10 23:52:20|15572.75|15452.75|15575.31|15455.31|15575.31|15455.31|15572.38|15452.38|10
1644537150000|2022-02-10 23:52:30|15576.33|15456.33|15580.87|15460.87|15580.87|15460.87|15576.33|15456.33|10
1644537160000|2022-02-10 23:52:40|15580.01|15460.01|15583.6|15463.6|15583.6|15463.6|15580.01|15460.01|10
1644537170000|2022-02-10 23:52:50|15583.82|15463.82|15599.58|15479.58|15599.58|15479.58|15583.82|15463.82|10
1644537180000|2022-02-10 23:53:00|15600.23|15480.23|15605.85|15485.85|15605.85|15485.85|15600.23|15480.23|10
1644537190000|2022-02-10 23:53:10|15605.12|15485.12|15613.25|15493.25|15613.25|15493.25|15605.12|15485.12|10
1644537200000|2022-02-10 23:53:20|15612.83|15492.83|15619.67|15499.67|15619.67|15499.67|15612.83|15492.83|10
1644537210000|2022-02-10 23:53:30|15619.51|15499.51|15625.54|15505.54|15625.54|15505.54|15619.44|15499.44|10
1644537220000|2022-02-10 23:53:40|15626.05|15506.05|15628.32|15508.32|15628.32|15508.32|15625.8|15505.8|10
1644537230000|2022-02-10 23:53:50|15628.48|15508.48|15629.65|15509.65|15629.65|15509.65|15628.48|15508.48|10
1644537240000|2022-02-10 23:54:00|15629.86|15509.86|15628.58|15508.58|15631.55|15511.55|15628.58|15508.58|10
1644537250000|2022-02-10 23:54:10|15627.94|15507.94|15625.66|15505.66|15627.94|15507.94|15625.22|15505.22|10
1644537260000|2022-02-10 23:54:20|15625.84|15505.84|15624.99|15504.99|15626.5|15506.5|15624.99|15504.99|10
1644537270000|2022-02-10 23:54:30|15624.29|15504.29|15619.82|15499.82|15624.29|15504.29|15619.82|15499.82|10
1644537280000|2022-02-10 23:54:40|15619.48|15499.48|15615.79|15495.79|15619.48|15499.48|15615.79|15495.79|10
1644537290000|2022-02-10 23:54:50|15615.64|15495.64|15614.02|15494.02|15615.64|15495.64|15614.02|15494.02|10
1644537300000|2022-02-10 23:55:00|15613.52|15493.52|15612.93|15492.93|15613.59|15493.59|15612.85|15492.85|10
1644537310000|2022-02-10 23:55:10|15612.97|15492.97|15613.82|15493.82|15614.73|15494.73|15612.97|15492.97|10
1644537320000|2022-02-10 23:55:20|15614.09|15494.09|15613.27|15493.27|15614.39|15494.39|15613.27|15493.27|10
1644537330000|2022-02-10 23:55:30|15612.31|15492.31|15609.4|15489.4|15612.31|15492.31|15609.4|15489.4|10
1644537340000|2022-02-10 23:55:40|15609.06|15489.06|15610.25|15490.25|15610.83|15490.83|15609.06|15489.06|10
1644537350000|2022-02-10 23:55:50|15610.16|15490.16|15611.29|15491.29|15611.29|15491.29|15609.8|15489.8|10
1644537360000|2022-02-10 23:56:00|15611.4|15491.4|15616.48|15496.48|15616.48|15496.48|15611.4|15491.4|10
1644537370000|2022-02-10 23:56:10|15617.18|15497.18|15624.29|15504.29|15624.29|15504.29|15617.18|15497.18|10
1644537380000|2022-02-10 23:56:20|15624.17|15504.17|15626.92|15506.92|15626.92|15506.92|15624.17|15504.17|10
1644537390000|2022-02-10 23:56:30|15627.17|15507.17|15631.09|15511.09|15631.09|15511.09|15627.17|15507.17|10
1644537400000|2022-02-10 23:56:40|15630.49|15510.49|15632.73|15512.73|15632.73|15512.73|15630.31|15510.31|10
1644537410000|2022-02-10 23:56:50|15633.42|15513.42|15632.01|15512.01|15633.59|15513.59|15631.88|15511.88|10
1644537420000|2022-02-10 23:57:00|15631.56|15511.56|15630.57|15510.57|15631.66|15511.66|15630.51|15510.51|10
1644537430000|2022-02-10 23:57:10|15630.35|15510.35|15630.73|15510.73|15630.87|15510.87|15629.96|15509.96|10
1644537440000|2022-02-10 23:57:20|15630.11|15510.11|15629.13|15509.13|15630.44|15510.44|15629.13|15509.13|10
1644537450000|2022-02-10 23:57:30|15628.55|15508.55|15627.44|15507.44|15628.88|15508.88|15627.44|15507.44|9
1644537460000|2022-02-10 23:57:40|15627.52|15507.52|15625.14|15505.14|15627.52|15507.52|15625.14|15505.14|10
1644537470000|2022-02-10 23:57:50|15624.66|15504.66|15620.62|15500.62|15624.66|15504.66|15620.54|15500.54|10
1644537480000|2022-02-10 23:58:00|15620.04|15500.04|15617.42|15497.42|15620.04|15500.04|15617.42|15497.42|10
1644537490000|2022-02-10 23:58:10|15617.23|15497.23|15613.97|15493.97|15617.23|15497.23|15613.97|15493.97|10
1644537500000|2022-02-10 23:58:20|15613.53|15493.53|15613.02|15493.02|15613.53|15493.53|15613.02|15493.02|3
1644652800000|2022-02-12 08:00:00|14768.85|14648.85|14769.24|14649.24|14769.24|14649.24|14768.74|14648.74|11
1644652810000|2022-02-12 08:00:10|14768.67|14648.67|14768.66|14648.66|14768.83|14648.83|14767.99|14647.99|10
1644652820000|2022-02-12 08:00:20|14768.94|14648.94|14772.92|14652.92|14772.92|14652.92|14768.94|14648.94|10
1644652830000|2022-02-12 08:00:30|14773.64|14653.64|14774.28|14654.28|14774.28|14654.28|14773.11|14653.11|10
1644652840000|2022-02-12 08:00:40|14774.66|14654.66|14776.45|14656.45|14776.72|14656.72|14774.66|14654.66|9
1644652850000|2022-02-12 08:00:50|14776.12|14656.12|14778.22|14658.22|14778.37|14658.37|14776.07|14656.07|9
1644652860000|2022-02-12 08:01:00|14778.94|14658.94|14780.86|14660.86|14780.86|14660.86|14778.94|14658.94|10
1644652870000|2022-02-12 08:01:10|14780.17|14660.17|14778.45|14658.45|14780.2|14660.2|14778.13|14658.13|9
1644652880000|2022-02-12 08:01:20|14777.91|14657.91|14777.57|14657.57|14777.91|14657.91|14776.35|14656.35|10
1644652890000|2022-02-12 08:01:30|14777.89|14657.89|14778.78|14658.78|14778.78|14658.78|14777.81|14657.81|9
1644652900000|2022-02-12 08:01:40|14778.5|14658.5|14779.26|14659.26|14779.32|14659.32|14777.77|14657.77|10
1644652910000|2022-02-12 08:01:50|14780.57|14660.57|14783.74|14663.74|14783.74|14663.74|14780.57|14660.57|10
1644652920000|2022-02-12 08:02:00|14783.99|14663.99|14785.59|14665.59|14785.59|14665.59|14783.99|14663.99|8
1644652930000|2022-02-12 08:02:10|14785.78|14665.78|14786.91|14666.91|14787.01|14667.01|14785.78|14665.78|10
1644652940000|2022-02-12 08:02:20|14786.81|14666.81|14787.54|14667.54|14787.54|14667.54|14786.47|14666.47|8
1644652950000|2022-02-12 08:02:30|14787.45|14667.45|14789.46|14669.46|14789.46|14669.46|14787.45|14667.45|9
1644652960000|2022-02-12 08:02:40|14789.32|14669.32|14792.55|14672.55|14792.55|14672.55|14789.32|14669.32|10
1644652970000|2022-02-12 08:02:50|14792.54|14672.54|14794.94|14674.94|14794.94|14674.94|14792.54|14672.54|10
1644652980000|2022-02-12 08:03:00|14795.31|14675.31|14798.75|14678.75|14798.75|14678.75|14795.14|14675.14|10
1644652990000|2022-02-12 08:03:10|14798.85|14678.85|14802.03|14682.03|14802.09|14682.09|14798.5|14678.5|10
1644653000000|2022-02-12 08:03:20|14802.21|14682.21|14802.37|14682.37|14802.84|14682.84|14802.05|14682.05|10
1644653010000|2022-02-12 08:03:30|14802.22|14682.22|14804.69|14684.69|14804.69|14684.69|14802.02|14682.02|10
1644653020000|2022-02-12 08:03:40|14804.55|14684.55|14801.31|14681.31|14804.55|14684.55|14801.31|14681.31|10
1644653030000|2022-02-12 08:03:50|14801.16|14681.16|14799.39|14679.39|14801.16|14681.16|14799.2|14679.2|9
1644653040000|2022-02-12 08:04:00|14799.27|14679.27|14798.39|14678.39|14799.59|14679.59|14798.25|14678.25|9
1644653050000|2022-02-12 08:04:10|14798.5|14678.5|14798.69|14678.69|14798.69|14678.69|14797.37|14677.37|10
1644653060000|2022-02-12 08:04:20|14799.06|14679.06|14800.36|14680.36|14800.55|14680.55|14799.06|14679.06|9
1644653070000|2022-02-12 08:04:30|14800.27|14680.27|14801.39|14681.39|14801.43|14681.43|14800.27|14680.27|10
1644653080000|2022-02-12 08:04:40|14801.77|14681.77|14801.94|14681.94|14801.94|14681.94|14800.57|14680.57|10
1644653090000|2022-02-12 08:04:50|14801.92|14681.92|14802.78|14682.78|14802.98|14682.98|14801.84|14681.84|10
1644653100000|2022-02-12 08:05:00|14802.83|14682.83|14806.53|14686.53|14806.53|14686.53|14802.78|14682.78|10
1644653110000|2022-02-12 08:05:10|14806.8|14686.8|14809.05|14689.05|14809.05|14689.05|14806.8|14686.8|10
1644653120000|2022-02-12 08:05:20|14808.94|14688.94|14810.57|14690.57|14811.19|14691.19|14808.94|14688.94|9
1644653130000|2022-02-12 08:05:30|14810.65|14690.65|14812.33|14692.33|14812.33|14692.33|14810.5|14690.5|10
1644653140000|2022-02-12 08:05:40|14812.35|14692.35|14812.85|14692.85|14812.92|14692.92|14812.2|14692.2|10
1644653150000|2022-02-12 08:05:50|14812.76|14692.76|14813.5|14693.5|14813.5|14693.5|14812.76|14692.76|8
1644653160000|2022-02-12 08:06:00|14813.62|14693.62|14817.27|14697.27|14817.27|14697.27|14813.62|14693.62|10
1644653170000|2022-02-12 08:06:10|14819.3|14699.3|14820.07|14700.07|14820.27|14700.27|14819.26|14699.26|9
1644653180000|2022-02-12 08:06:20|14820.13|14700.13|14822.02|14702.02|14822.02|14702.02|14820.11|14700.11|10
1644653190000|2022-02-12 08:06:30|14822.6|14702.6|14824.37|14704.37|14824.68|14704.68|14822.51|14702.51|9
1644653200000|2022-02-12 08:06:40|14824.42|14704.42|14821.68|14701.68|14824.42|14704.42|14821.68|14701.68|10
1644653210000|2022-02-12 08:06:50|14820.6|14700.6|14816.97|14696.97|14820.6|14700.6|14816.97|14696.97|9
1644653220000|2022-02-12 08:07:00|14816.68|14696.68|14820.13|14700.13|14820.13|14700.13|14816.68|14696.68|9
1644653230000|2022-02-12 08:07:10|14820.45|14700.45|14824|14704|14824.13|14704.13|14820.45|14700.45|9
1644653240000|2022-02-12 08:07:20|14824.36|14704.36|14826.15|14706.15|14826.15|14706.15|14824.36|14704.36|10
1644653250000|2022-02-12 08:07:30|14826.19|14706.19|14826.78|14706.78|14827.37|14707.37|14826|14706|10
1644653260000|2022-02-12 08:07:40|14826.94|14706.94|14829.18|14709.18|14829.18|14709.18|14826.93|14706.93|10
1644653270000|2022-02-12 08:07:50|14829.84|14709.84|14832.02|14712.02|14832.02|14712.02|14829.84|14709.84|10
1644653280000|2022-02-12 08:08:00|14831.94|14711.94|14833.67|14713.67|14833.67|14713.67|14831.94|14711.94|9
1644653290000|2022-02-12 08:08:10|14833.41|14713.41|14833.23|14713.23|14833.96|14713.96|14832.95|14712.95|10
1644653300000|2022-02-12 08:08:20|14833.26|14713.26|14836.09|14716.09|14836.09|14716.09|14833.26|14713.26|10
1644653310000|2022-02-12 08:08:30|14836.14|14716.14|14838.79|14718.79|14838.79|14718.79|14836.14|14716.14|10
1644653320000|2022-02-12 08:08:40|14839.17|14719.17|14840.73|14720.73|14841.58|14721.58|14839.17|14719.17|10
1644653330000|2022-02-12 08:08:50|14841.18|14721.18|14843.99|14723.99|14843.99|14723.99|14841.18|14721.18|10
1644653340000|2022-02-12 08:09:00|14844.09|14724.09|14844.29|14724.29|14844.31|14724.31|14843.51|14723.51|10
1644653350000|2022-02-12 08:09:10|14844.82|14724.82|14846.88|14726.88|14846.88|14726.88|14844.78|14724.78|10
1644653360000|2022-02-12 08:09:20|14849.42|14729.42|14850.95|14730.95|14851.03|14731.03|14849.42|14729.42|10
1644653370000|2022-02-12 08:09:30|14851.05|14731.05|14850.7|14730.7|14851.47|14731.47|14850.39|14730.39|10
1644653380000|2022-02-12 08:09:40|14849.89|14729.89|14846.71|14726.71|14849.89|14729.89|14846.71|14726.71|9
1644653390000|2022-02-12 08:09:50|14847.27|14727.27|14848.67|14728.67|14848.67|14728.67|14846.84|14726.84|10
1644653400000|2022-02-12 08:10:00|14848.6|14728.6|14848.1|14728.1|14848.6|14728.6|14847.01|14727.01|10
1644653410000|2022-02-12 08:10:10|14848.39|14728.39|14847.14|14727.14|14848.5|14728.5|14846.72|14726.72|10
1644653420000|2022-02-12 08:10:20|14846.64|14726.64|14845.12|14725.12|14846.64|14726.64|14845.04|14725.04|10
1644653430000|2022-02-12 08:10:30|14844.58|14724.58|14844.65|14724.65|14844.95|14724.95|14844.43|14724.43|10
1644653440000|2022-02-12 08:10:40|14844.3|14724.3|14841.42|14721.42|14844.3|14724.3|14841.42|14721.42|10
1644653450000|2022-02-12 08:10:50|14841.17|14721.17|14841.55|14721.55|14841.55|14721.55|14840.47|14720.47|9
1644653460000|2022-02-12 08:11:00|14841.36|14721.36|14841.84|14721.84|14841.84|14721.84|14840.44|14720.44|9
1644653470000|2022-02-12 08:11:10|14842.65|14722.65|14842.97|14722.97|14843.12|14723.12|14842.65|14722.65|10
1644653480000|2022-02-12 08:11:20|14843.5|14723.5|14843.66|14723.66|14843.66|14723.66|14842.82|14722.82|9
1644653490000|2022-02-12 08:11:30|14843.87|14723.87|14845.02|14725.02|14845.02|14725.02|14843.75|14723.75|9
1644653500000|2022-02-12 08:11:40|14844.94|14724.94|14846.86|14726.86|14846.86|14726.86|14844.94|14724.94|10
1644653510000|2022-02-12 08:11:50|14846.71|14726.71|14845.71|14725.71|14846.71|14726.71|14845.69|14725.69|10
1644653520000|2022-02-12 08:12:00|14845.4|14725.4|14847.05|14727.05|14847.05|14727.05|14845.4|14725.4|10
1644653530000|2022-02-12 08:12:10|14847.32|14727.32|14847.86|14727.86|14847.86|14727.86|14846.71|14726.71|10
1644653540000|2022-02-12 08:12:20|14848.06|14728.06|14848.33|14728.33|14848.57|14728.57|14848.06|14728.06|10
1644653550000|2022-02-12 08:12:30|14847.99|14727.99|14846.68|14726.68|14847.99|14727.99|14846.68|14726.68|10
1644653560000|2022-02-12 08:12:40|14846.74|14726.74|14846.82|14726.82|14847.17|14727.17|14846.62|14726.62|10
1644653570000|2022-02-12 08:12:50|14846.86|14726.86|14847.26|14727.26|14847.63|14727.63|14846.86|14726.86|10
1644653580000|2022-02-12 08:13:00|14846.64|14726.64|14843.22|14723.22|14846.64|14726.64|14843.22|14723.22|10
1644653590000|2022-02-12 08:13:10|14843.27|14723.27|14841.49|14721.49|14843.27|14723.27|14841.12|14721.12|10
1644653600000|2022-02-12 08:13:20|14841.39|14721.39|14844.74|14724.74|14844.74|14724.74|14839.38|14719.38|10
1644653610000|2022-02-12 08:13:30|14844.55|14724.55|14850.35|14730.35|14850.35|14730.35|14844.55|14724.55|10
1644653620000|2022-02-12 08:13:40|14850.49|14730.49|14854.37|14734.37|14854.37|14734.37|14850.39|14730.39|10
1644653630000|2022-02-12 08:13:50|14854.13|14734.13|14862.31|14742.31|14862.31|14742.31|14854.13|14734.13|10
1644653640000|2022-02-12 08:14:00|14862.85|14742.85|14870.22|14750.22|14870.22|14750.22|14862.47|14742.47|10
1644653650000|2022-02-12 08:14:10|14871.45|14751.45|14873.76|14753.76|14873.76|14753.76|14871.45|14751.45|10
1644653660000|2022-02-12 08:14:20|14874.15|14754.15|14877.72|14757.72|14877.72|14757.72|14872.95|14752.95|10
1644653670000|2022-02-12 08:14:30|14878.38|14758.38|14883.69|14763.69|14883.69|14763.69|14878.36|14758.36|10
1644653680000|2022-02-12 08:14:40|14884.59|14764.59|14884.54|14764.54|14884.92|14764.92|14884.26|14764.26|10
1644653690000|2022-02-12 08:14:50|14884.63|14764.63|14883.76|14763.76|14885.23|14765.23|14883.4|14763.4|10
1644653700000|2022-02-12 08:15:00|14883.5|14763.5|14884.74|14764.74|14884.82|14764.82|14883.5|14763.5|10
1644653710000|2022-02-12 08:15:10|14884.57|14764.57|14885.79|14765.79|14885.79|14765.79|14884.44|14764.44|10
1644653720000|2022-02-12 08:15:20|14884.9|14764.9|14882.18|14762.18|14884.91|14764.91|14882.18|14762.18|10
1644653730000|2022-02-12 08:15:30|14882.39|14762.39|14881.12|14761.12|14882.62|14762.62|14881.12|14761.12|10
1644653740000|2022-02-12 08:15:40|14881.42|14761.42|14880.52|14760.52|14881.86|14761.86|14880.44|14760.44|9
1644653750000|2022-02-12 08:15:50|14880.54|14760.54|14877.46|14757.46|14880.54|14760.54|14877.46|14757.46|10
1644653760000|2022-02-12 08:16:00|14877.42|14757.42|14875.91|14755.91|14877.92|14757.92|14875.6|14755.6|10
1644653770000|2022-02-12 08:16:10|14875.72|14755.72|14875.63|14755.63|14875.82|14755.82|14874.85|14754.85|10
1644653780000|2022-02-12 08:16:20|14876.34|14756.34|14875.97|14755.97|14877.17|14757.17|14875.83|14755.83|9
1644653790000|2022-02-12 08:16:30|14875.44|14755.44|14875.49|14755.49|14876.63|14756.63|14875.08|14755.08|10
1644653800000|2022-02-12 08:16:40|14875.52|14755.52|14876.25|14756.25|14876.25|14756.25|14874.75|14754.75|10
1644653810000|2022-02-12 08:16:50|14875.91|14755.91|14878.9|14758.9|14878.99|14758.99|14875.91|14755.91|9
1644653820000|2022-02-12 08:17:00|14879.05|14759.05|14880.26|14760.26|14880.26|14760.26|14879.05|14759.05|10
1644653830000|2022-02-12 08:17:10|14880.44|14760.44|14880.54|14760.54|14880.58|14760.58|14880.24|14760.24|9
1644653840000|2022-02-12 08:17:20|14880.47|14760.47|14879.79|14759.79|14880.47|14760.47|14879.72|14759.72|8
1644653850000|2022-02-12 08:17:30|14879.24|14759.24|14875.63|14755.63|14879.24|14759.24|14875.63|14755.63|10
1644653860000|2022-02-12 08:17:40|14875.47|14755.47|14873.95|14753.95|14875.47|14755.47|14873.95|14753.95|10
1644653870000|2022-02-12 08:17:50|14873.72|14753.72|14872.41|14752.41|14873.83|14753.83|14872.22|14752.22|8
1644653880000|2022-02-12 08:18:00|14872.45|14752.45|14871.29|14751.29|14872.45|14752.45|14871.13|14751.13|9
1644653890000|2022-02-12 08:18:10|14871.73|14751.73|14871.41|14751.41|14871.97|14751.97|14871.29|14751.29|10
1644653900000|2022-02-12 08:18:20|14871.45|14751.45|14872.45|14752.45|14873.12|14753.12|14871.29|14751.29|10
1644653910000|2022-02-12 08:18:30|14872.3|14752.3|14870.97|14750.97|14872.31|14752.31|14870.97|14750.97|10
1644653920000|2022-02-12 08:18:40|14870.68|14750.68|14870.76|14750.76|14870.83|14750.83|14870.09|14750.09|10
1644653930000|2022-02-12 08:18:50|14870.31|14750.31|14870.82|14750.82|14870.82|14750.82|14870.13|14750.13|8
1644653940000|2022-02-12 08:19:00|14870.94|14750.94|14870.58|14750.58|14870.98|14750.98|14869.64|14749.64|10
1644653950000|2022-02-12 08:19:10|14870.87|14750.87|14873.76|14753.76|14873.76|14753.76|14870.87|14750.87|10
1644653960000|2022-02-12 08:19:20|14873.75|14753.75|14872.69|14752.69|14874.13|14754.13|14872.69|14752.69|10
1644653970000|2022-02-12 08:19:30|14872.65|14752.65|14872.32|14752.32|14872.86|14752.86|14872.03|14752.03|10
1644653980000|2022-02-12 08:19:40|14872.4|14752.4|14871.11|14751.11|14872.97|14752.97|14870.81|14750.81|10
1644653990000|2022-02-12 08:19:50|14871.17|14751.17|14872.78|14752.78|14873.37|14753.37|14871.17|14751.17|10
1644654000000|2022-02-12 08:20:00|14872.86|14752.86|14871.7|14751.7|14872.96|14752.96|14871.7|14751.7|10
1644654010000|2022-02-12 08:20:10|14869.89|14749.89|14867|14747|14869.89|14749.89|14866.97|14746.97|10
1644654020000|2022-02-12 08:20:20|14867.26|14747.26|14867.07|14747.07|14867.73|14747.73|14867.04|14747.04|10
1644654030000|2022-02-12 08:20:30|14866.88|14746.88|14866.69|14746.69|14867.24|14747.24|14866.69|14746.69|10
1644654040000|2022-02-12 08:20:40|14867.16|14747.16|14868.53|14748.53|14868.58|14748.58|14867.07|14747.07|9
1644654050000|2022-02-12 08:20:50|14868.94|14748.94|14867.5|14747.5|14870|14750|14867.5|14747.5|10
1644654060000|2022-02-12 08:21:00|14866.75|14746.75|14864.71|14744.71|14866.75|14746.75|14864.71|14744.71|10
1644654070000|2022-02-12 08:21:10|14864.67|14744.67|14864.42|14744.42|14864.71|14744.71|14864.02|14744.02|9
1644654080000|2022-02-12 08:21:20|14864.32|14744.32|14862.14|14742.14|14864.32|14744.32|14862.14|14742.14|9
1644654090000|2022-02-12 08:21:30|14862.31|14742.31|14863|14743|14863|14743|14861.07|14741.07|10
1644654100000|2022-02-12 08:21:40|14863.43|14743.43|14863.44|14743.44|14863.6|14743.6|14863.02|14743.02|10
1644654110000|2022-02-12 08:21:50|14863.43|14743.43|14863.21|14743.21|14863.43|14743.43|14863.19|14743.19|8
1644654120000|2022-02-12 08:22:00|14863.24|14743.24|14862.65|14742.65|14863.61|14743.61|14862.65|14742.65|9
1644654130000|2022-02-12 08:22:10|14862.7|14742.7|14862.94|14742.94|14863.1|14743.1|14862.7|14742.7|9
1644654140000|2022-02-12 08:22:20|14862.64|14742.64|14864.95|14744.95|14864.95|14744.95|14862.5|14742.5|10
1644654150000|2022-02-12 08:22:30|14865.32|14745.32|14869.14|14749.14|14869.14|14749.14|14865.32|14745.32|10
1644654160000|2022-02-12 08:22:40|14869.37|14749.37|14870.95|14750.95|14870.95|14750.95|14869.37|14749.37|10
1644654170000|2022-02-12 08:22:50|14871.08|14751.08|14871.55|14751.55|14872.12|14752.12|14871.08|14751.08|10
1644654180000|2022-02-12 08:23:00|14871.27|14751.27|14868.89|14748.89|14871.27|14751.27|14868.59|14748.59|10
1644654190000|2022-02-12 08:23:10|14868.82|14748.82|14870.87|14750.87|14870.87|14750.87|14868.7|14748.7|9
1644654200000|2022-02-12 08:23:20|14871.62|14751.62|14872.22|14752.22|14872.51|14752.51|14871.62|14751.62|10
1644654210000|2022-02-12 08:23:30|14872.64|14752.64|14873.04|14753.04|14873.73|14753.73|14872.64|14752.64|9
1644654220000|2022-02-12 08:23:40|14872.97|14752.97|14873.28|14753.28|14873.59|14753.59|14872.63|14752.63|10
1644654230000|2022-02-12 08:23:50|14873.08|14753.08|14874.29|14754.29|14874.29|14754.29|14873.08|14753.08|7
1644654240000|2022-02-12 08:24:00|14874.44|14754.44|14874.26|14754.26|14874.67|14754.67|14874.08|14754.08|10
1644654250000|2022-02-12 08:24:10|14873.86|14753.86|14872.37|14752.37|14873.86|14753.86|14872.21|14752.21|10
1644654260000|2022-02-12 08:24:20|14872.24|14752.24|14873.32|14753.32|14873.33|14753.33|14872.24|14752.24|10
1644654270000|2022-02-12 08:24:30|14873.1|14753.1|14874.32|14754.32|14874.4|14754.4|14873.1|14753.1|10
1644654280000|2022-02-12 08:24:40|14874.25|14754.25|14874.34|14754.34|14874.34|14754.34|14873.4|14753.4|10
1644654290000|2022-02-12 08:24:50|14874.47|14754.47|14873.52|14753.52|14874.47|14754.47|14873.52|14753.52|8
1644654300000|2022-02-12 08:25:00|14873.62|14753.62|14870.97|14750.97|14873.62|14753.62|14870.97|14750.97|10
1644654310000|2022-02-12 08:25:10|14870.75|14750.75|14868.11|14748.11|14870.75|14750.75|14868.11|14748.11|9
1644654320000|2022-02-12 08:25:20|14867.31|14747.31|14861.59|14741.59|14867.31|14747.31|14861.59|14741.59|10
1644654330000|2022-02-12 08:25:30|14861.54|14741.54|14859.38|14739.38|14861.54|14741.54|14859.38|14739.38|10
1644654340000|2022-02-12 08:25:40|14858.73|14738.73|14857.09|14737.09|14858.96|14738.96|14856.99|14736.99|10
1644654350000|2022-02-12 08:25:50|14857.46|14737.46|14859.35|14739.35|14859.4|14739.4|14857.18|14737.18|10
1644654360000|2022-02-12 08:26:00|14860.11|14740.11|14860.65|14740.65|14861.17|14741.17|14860.11|14740.11|10
1644654370000|2022-02-12 08:26:10|14860.35|14740.35|14857.87|14737.87|14860.56|14740.56|14857.87|14737.87|10
1644654380000|2022-02-12 08:26:20|14857.13|14737.13|14856.15|14736.15|14857.17|14737.17|14855.67|14735.67|10
1644654390000|2022-02-12 08:26:30|14856.26|14736.26|14856.72|14736.72|14856.97|14736.97|14856.17|14736.17|8
1644654400000|2022-02-12 08:26:40|14856.66|14736.66|14855.34|14735.34|14856.66|14736.66|14855.34|14735.34|9
1644654410000|2022-02-12 08:26:50|14855.32|14735.32|14854.68|14734.68|14855.37|14735.37|14854.68|14734.68|8
1644654420000|2022-02-12 08:27:00|14854.56|14734.56|14852.25|14732.25|14854.56|14734.56|14852.2|14732.2|10
1644654430000|2022-02-12 08:27:10|14852.23|14732.23|14850.71|14730.71|14852.23|14732.23|14850.71|14730.71|10
1644654440000|2022-02-12 08:27:20|14849.4|14729.4|14845.96|14725.96|14849.4|14729.4|14845.47|14725.47|10
1644654450000|2022-02-12 08:27:30|14845.37|14725.37|14846.1|14726.1|14846.1|14726.1|14845.31|14725.31|10
1644654460000|2022-02-12 08:27:40|14845.95|14725.95|14846.14|14726.14|14846.39|14726.39|14845.95|14725.95|9
1644654470000|2022-02-12 08:27:50|14846|14726|14844.37|14724.37|14846|14726|14844.37|14724.37|10
1644654480000|2022-02-12 08:28:00|14844.18|14724.18|14844.87|14724.87|14844.87|14724.87|14843.66|14723.66|10
1644654490000|2022-02-12 08:28:10|14844.59|14724.59|14843.87|14723.87|14844.78|14724.78|14843.39|14723.39|10
1644654500000|2022-02-12 08:28:20|14843.45|14723.45|14843.74|14723.74|14843.75|14723.75|14843.39|14723.39|10
1644654510000|2022-02-12 08:28:30|14843.3|14723.3|14843.8|14723.8|14844.35|14724.35|14843.3|14723.3|9
1644654520000|2022-02-12 08:28:40|14843.77|14723.77|14844.3|14724.3|14844.3|14724.3|14843.61|14723.61|9
1644654530000|2022-02-12 08:28:50|14844.81|14724.81|14848.62|14728.62|14848.62|14728.62|14844.81|14724.81|10
1644654540000|2022-02-12 08:29:00|14849.41|14729.41|14850.18|14730.18|14850.22|14730.22|14849.41|14729.41|9
1644654550000|2022-02-12 08:29:10|14849.92|14729.92|14851.77|14731.77|14851.77|14731.77|14849.92|14729.92|9
1644654560000|2022-02-12 08:29:20|14851.73|14731.73|14850.63|14730.63|14852.45|14732.45|14850.63|14730.63|10
1644654570000|2022-02-12 08:29:30|14850.22|14730.22|14848.13|14728.13|14850.22|14730.22|14848.13|14728.13|10
1644654580000|2022-02-12 08:29:40|14847.83|14727.83|14850.21|14730.21|14850.21|14730.21|14847.83|14727.83|10
1644654590000|2022-02-12 08:29:50|14850.62|14730.62|14849.64|14729.64|14851.03|14731.03|14849.64|14729.64|9
1644654600000|2022-02-12 08:30:00|14849.66|14729.66|14850.64|14730.64|14850.64|14730.64|14849.5|14729.5|9
1644654610000|2022-02-12 08:30:10|14850.32|14730.32|14848.66|14728.66|14850.32|14730.32|14847.56|14727.56|10
1644654620000|2022-02-12 08:30:20|14848.43|14728.43|14845.13|14725.13|14848.43|14728.43|14845.12|14725.12|10
1644654630000|2022-02-12 08:30:30|14844.28|14724.28|14844.33|14724.33|14844.33|14724.33|14843.82|14723.82|10
1644654640000|2022-02-12 08:30:40|14844.55|14724.55|14843.69|14723.69|14844.57|14724.57|14843.66|14723.66|10
1644654650000|2022-02-12 08:30:50|14843.95|14723.95|14845.02|14725.02|14845.1|14725.1|14843.95|14723.95|10
1644654660000|2022-02-12 08:31:00|14845.03|14725.03|14845.18|14725.18|14845.29|14725.29|14844.94|14724.94|8
1644654670000|2022-02-12 08:31:10|14845.54|14725.54|14848.7|14728.7|14848.7|14728.7|14845.47|14725.47|10
1644654680000|2022-02-12 08:31:20|14848.57|14728.57|14853.09|14733.09|14853.1|14733.1|14848.57|14728.57|10
1644654690000|2022-02-12 08:31:30|14853.2|14733.2|14861.27|14741.27|14861.27|14741.27|14853.2|14733.2|10
1644654700000|2022-02-12 08:31:40|14861.52|14741.52|14862.95|14742.95|14863.31|14743.31|14861.52|14741.52|10
1644654710000|2022-02-12 08:31:50|14863.28|14743.28|14863.22|14743.22|14863.81|14743.81|14862.26|14742.26|10
1644654720000|2022-02-12 08:32:00|14863.66|14743.66|14863.14|14743.14|14864.24|14744.24|14863.14|14743.14|10
1644654730000|2022-02-12 08:32:10|14863.54|14743.54|14862.38|14742.38|14863.54|14743.54|14861.08|14741.08|10
1644654740000|2022-02-12 08:32:20|14862.49|14742.49|14866.72|14746.72|14866.98|14746.98|14862.49|14742.49|9
1644654750000|2022-02-12 08:32:30|14866.57|14746.57|14870.85|14750.85|14870.85|14750.85|14866.57|14746.57|10
1644654760000|2022-02-12 08:32:40|14869.79|14749.79|14866.86|14746.86|14869.79|14749.79|14866.86|14746.86|9
1644654770000|2022-02-12 08:32:50|14867.1|14747.1|14864.76|14744.76|14867.46|14747.46|14864.76|14744.76|10
1644654780000|2022-02-12 08:33:00|14864.84|14744.84|14863.48|14743.48|14864.84|14744.84|14862.23|14742.23|10
1644654790000|2022-02-12 08:33:10|14863.7|14743.7|14867.53|14747.53|14867.69|14747.69|14863.7|14743.7|10
1644654800000|2022-02-12 08:33:20|14867.06|14747.06|14869.01|14749.01|14869.05|14749.05|14866.83|14746.83|10
1644654810000|2022-02-12 08:33:30|14868.86|14748.86|14868.21|14748.21|14868.86|14748.86|14867.92|14747.92|10
1644654820000|2022-02-12 08:33:40|14868.34|14748.34|14867.89|14747.89|14868.34|14748.34|14867.34|14747.34|9
1644654830000|2022-02-12 08:33:50|14867.84|14747.84|14867.99|14747.99|14868|14748|14867.78|14747.78|8
1644654840000|2022-02-12 08:34:00|14867.86|14747.86|14867.25|14747.25|14867.86|14747.86|14867.22|14747.22|10
1644654850000|2022-02-12 08:34:10|14867.08|14747.08|14866.85|14746.85|14867.08|14747.08|14865.76|14745.76|9
1644654860000|2022-02-12 08:34:20|14867.11|14747.11|14867.5|14747.5|14867.5|14747.5|14866.81|14746.81|10
1644654870000|2022-02-12 08:34:30|14867.17|14747.17|14869.2|14749.2|14869.2|14749.2|14867.17|14747.17|10
1644654880000|2022-02-12 08:34:40|14869.3|14749.3|14870.17|14750.17|14870.18|14750.18|14869.3|14749.3|10
1644654890000|2022-02-12 08:34:50|14870.12|14750.12|14870.7|14750.7|14872.25|14752.25|14870.12|14750.12|10
1644654900000|2022-02-12 08:35:00|14870.86|14750.86|14872.15|14752.15|14872.15|14752.15|14870.66|14750.66|10
1644654910000|2022-02-12 08:35:10|14872.06|14752.06|14872.89|14752.89|14873.07|14753.07|14872.06|14752.06|10
1644654920000|2022-02-12 08:35:20|14872.56|14752.56|14872.91|14752.91|14873.17|14753.17|14872.56|14752.56|10
1644654930000|2022-02-12 08:35:30|14873.07|14753.07|14874.07|14754.07|14874.07|14754.07|14872.91|14752.91|8
1644654940000|2022-02-12 08:35:40|14874.12|14754.12|14874.92|14754.92|14874.92|14754.92|14874.1|14754.1|10
1644654950000|2022-02-12 08:35:50|14875.13|14755.13|14876.08|14756.08|14876.13|14756.13|14875.13|14755.13|10
1644654960000|2022-02-12 08:36:00|14876.05|14756.05|14874.83|14754.83|14876.24|14756.24|14874.83|14754.83|10
1644654970000|2022-02-12 08:36:10|14874.75|14754.75|14873.53|14753.53|14874.75|14754.75|14873.53|14753.53|10
1644654980000|2022-02-12 08:36:20|14873.4|14753.4|14871.53|14751.53|14873.4|14753.4|14871.53|14751.53|10
1644654990000|2022-02-12 08:36:30|14871.16|14751.16|14869.31|14749.31|14871.16|14751.16|14869.04|14749.04|8
1644655000000|2022-02-12 08:36:40|14868.96|14748.96|14869.73|14749.73|14869.73|14749.73|14868.69|14748.69|8
1644655010000|2022-02-12 08:36:50|14869.8|14749.8|14868.52|14748.52|14869.8|14749.8|14868.52|14748.52|10
1644655020000|2022-02-12 08:37:00|14868.32|14748.32|14868.49|14748.49|14869.53|14749.53|14868.32|14748.32|10
1644655030000|2022-02-12 08:37:10|14868|14748|14871.34|14751.34|14871.34|14751.34|14868|14748|9
1644655040000|2022-02-12 08:37:20|14871.22|14751.22|14871.26|14751.26|14871.5|14751.5|14870.94|14750.94|10
1644655050000|2022-02-12 08:37:30|14870.93|14750.93|14871.27|14751.27|14871.3|14751.3|14870.21|14750.21|10
1644655060000|2022-02-12 08:37:40|14870.46|14750.46|14872.56|14752.56|14872.56|14752.56|14870.46|14750.46|10
1644655070000|2022-02-12 08:37:50|14873.87|14753.87|14875.72|14755.72|14875.76|14755.76|14873.87|14753.87|10
1644655080000|2022-02-12 08:38:00|14875.58|14755.58|14874.28|14754.28|14875.58|14755.58|14874.08|14754.08|10
1644655090000|2022-02-12 08:38:10|14874|14754|14873.78|14753.78|14874.82|14754.82|14873.77|14753.77|8
1644655100000|2022-02-12 08:38:20|14873.79|14753.79|14873.57|14753.57|14873.87|14753.87|14873.57|14753.57|9
1644655110000|2022-02-12 08:38:30|14873.48|14753.48|14873.37|14753.37|14874.36|14754.36|14873.29|14753.29|10
1644655120000|2022-02-12 08:38:40|14873.4|14753.4|14873.37|14753.37|14873.47|14753.47|14873.29|14753.29|8
1644655130000|2022-02-12 08:38:50|14873.44|14753.44|14873.21|14753.21|14873.51|14753.51|14873.21|14753.21|8
1644655140000|2022-02-12 08:39:00|14873.28|14753.28|14871.92|14751.92|14873.57|14753.57|14871.92|14751.92|10
1644655150000|2022-02-12 08:39:10|14871.75|14751.75|14868.95|14748.95|14871.75|14751.75|14868.95|14748.95|10
1644655160000|2022-02-12 08:39:20|14868.86|14748.86|14868.27|14748.27|14869.06|14749.06|14868.27|14748.27|9
1644655170000|2022-02-12 08:39:30|14868.43|14748.43|14871.77|14751.77|14871.77|14751.77|14868.43|14748.43|10
1644655180000|2022-02-12 08:39:40|14871.81|14751.81|14871.94|14751.94|14872.45|14752.45|14871.81|14751.81|10
1644655190000|2022-02-12 08:39:50|14871.98|14751.98|14871.6|14751.6|14872.56|14752.56|14871.54|14751.54|8
1644655200000|2022-02-12 08:40:00|14872.45|14752.45|14871.32|14751.32|14872.45|14752.45|14870.89|14750.89|10
1644655210000|2022-02-12 08:40:10|14871.78|14751.78|14870.26|14750.26|14872.03|14752.03|14870.26|14750.26|9
1644655220000|2022-02-12 08:40:20|14870.25|14750.25|14870.05|14750.05|14870.41|14750.41|14868.84|14748.84|9
1644655230000|2022-02-12 08:40:30|14870.28|14750.28|14872.74|14752.74|14872.74|14752.74|14870.28|14750.28|9
1644655240000|2022-02-12 08:40:40|14872.58|14752.58|14875.75|14755.75|14875.75|14755.75|14872.58|14752.58|10
1644655250000|2022-02-12 08:40:50|14875.54|14755.54|14874.64|14754.64|14875.65|14755.65|14874.64|14754.64|9
1644655260000|2022-02-12 08:41:00|14875.05|14755.05|14874.07|14754.07|14875.06|14755.06|14874.07|14754.07|10
1644655270000|2022-02-12 08:41:10|14872.94|14752.94|14872.76|14752.76|14873.06|14753.06|14872.54|14752.54|10
1644655280000|2022-02-12 08:41:20|14873.88|14753.88|14874.22|14754.22|14874.44|14754.44|14873.88|14753.88|10
1644655290000|2022-02-12 08:41:30|14874.18|14754.18|14873.21|14753.21|14874.71|14754.71|14873.21|14753.21|10
1644655300000|2022-02-12 08:41:40|14873.2|14753.2|14874.7|14754.7|14874.7|14754.7|14873.15|14753.15|10
1644655310000|2022-02-12 08:41:50|14874.96|14754.96|14874.46|14754.46|14874.96|14754.96|14873.49|14753.49|10
1644655320000|2022-02-12 08:42:00|14874.35|14754.35|14872.57|14752.57|14874.35|14754.35|14872.54|14752.54|9
1644655330000|2022-02-12 08:42:10|14872.26|14752.26|14873.07|14753.07|14873.1|14753.1|14872.26|14752.26|8
1644655340000|2022-02-12 08:42:20|14873.2|14753.2|14874.2|14754.2|14874.2|14754.2|14873.2|14753.2|8
1644655350000|2022-02-12 08:42:30|14874.29|14754.29|14874.22|14754.22|14874.79|14754.79|14874.22|14754.22|9
1644655360000|2022-02-12 08:42:40|14874.19|14754.19|14874.95|14754.95|14874.95|14754.95|14874.13|14754.13|10
1644655370000|2022-02-12 08:42:50|14875.17|14755.17|14874.82|14754.82|14875.33|14755.33|14874.82|14754.82|8
1644655380000|2022-02-12 08:43:00|14875.1|14755.1|14876.58|14756.58|14876.76|14756.76|14875.1|14755.1|8
1644655390000|2022-02-12 08:43:10|14876.63|14756.63|14875.21|14755.21|14877.16|14757.16|14875.09|14755.09|10
1644655400000|2022-02-12 08:43:20|14876.03|14756.03|14876.56|14756.56|14876.59|14756.59|14876.03|14756.03|10
1644655410000|2022-02-12 08:43:30|14876.4|14756.4|14876.86|14756.86|14876.86|14756.86|14876.4|14756.4|8
1644655420000|2022-02-12 08:43:40|14876.81|14756.81|14876.93|14756.93|14876.93|14756.93|14876.81|14756.81|6
1644655430000|2022-02-12 08:43:50|14877.23|14757.23|14877.59|14757.59|14877.59|14757.59|14876.96|14756.96|10
1644655440000|2022-02-12 08:44:00|14877.49|14757.49|14878.07|14758.07|14878.07|14758.07|14877.46|14757.46|8
1644655450000|2022-02-12 08:44:10|14878.13|14758.13|14878.59|14758.59|14878.59|14758.59|14878.13|14758.13|5
1644655460000|2022-02-12 08:44:20|14878.35|14758.35|14878.95|14758.95|14879.21|14759.21|14878.35|14758.35|9
1644655470000|2022-02-12 08:44:30|14879.03|14759.03|14877.22|14757.22|14879.21|14759.21|14877.22|14757.22|10
1644655480000|2022-02-12 08:44:40|14876.86|14756.86|14877.21|14757.21|14877.22|14757.22|14876.52|14756.52|10
1644655490000|2022-02-12 08:44:50|14877.47|14757.47|14877.99|14757.99|14877.99|14757.99|14877.47|14757.47|10
1644655500000|2022-02-12 08:45:00|14878.21|14758.21|14876.76|14756.76|14878.21|14758.21|14876.23|14756.23|9
1644655510000|2022-02-12 08:45:10|14877.25|14757.25|14877.59|14757.59|14877.64|14757.64|14877.25|14757.25|9
1644655520000|2022-02-12 08:45:20|14876.9|14756.9|14875.44|14755.44|14876.9|14756.9|14875.44|14755.44|10
1644655530000|2022-02-12 08:45:30|14875.33|14755.33|14875.97|14755.97|14876.03|14756.03|14874.89|14754.89|10
1644655540000|2022-02-12 08:45:40|14876.01|14756.01|14877.4|14757.4|14877.58|14757.58|14876.01|14756.01|9
1644655550000|2022-02-12 08:45:50|14877.62|14757.62|14878.39|14758.39|14878.4|14758.4|14877.62|14757.62|8
1644655560000|2022-02-12 08:46:00|14878.4|14758.4|14878.2|14758.2|14878.4|14758.4|14877.47|14757.47|8
1644655570000|2022-02-12 08:46:10|14878.34|14758.34|14878.19|14758.19|14878.58|14758.58|14878.19|14758.19|9
1644655580000|2022-02-12 08:46:20|14878.13|14758.13|14878.97|14758.97|14878.97|14758.97|14877.64|14757.64|10
1644655590000|2022-02-12 08:46:30|14879.22|14759.22|14879.57|14759.57|14879.87|14759.87|14879.22|14759.22|10
1644655600000|2022-02-12 08:46:40|14879.56|14759.56|14881.47|14761.47|14881.49|14761.49|14879.56|14759.56|9
1644655610000|2022-02-12 08:46:50|14881.53|14761.53|14882.53|14762.53|14882.53|14762.53|14881.53|14761.53|9
1644655620000|2022-02-12 08:47:00|14882.55|14762.55|14883.03|14763.03|14883.03|14763.03|14882.55|14762.55|10
1644655630000|2022-02-12 08:47:10|14883.37|14763.37|14882.49|14762.49|14883.37|14763.37|14882.33|14762.33|9
1644655640000|2022-02-12 08:47:20|14883.61|14763.61|14884.05|14764.05|14884.05|14764.05|14883.49|14763.49|10
1644655650000|2022-02-12 08:47:30|14884.04|14764.04|14883.65|14763.65|14884.24|14764.24|14883.65|14763.65|10
1644655660000|2022-02-12 08:47:40|14883.55|14763.55|14883.66|14763.66|14883.66|14763.66|14883.17|14763.17|10
1644655670000|2022-02-12 08:47:50|14883.93|14763.93|14884.1|14764.1|14884.29|14764.29|14883.83|14763.83|8
1644655680000|2022-02-12 08:48:00|14884.24|14764.24|14884.81|14764.81|14884.81|14764.81|14884|14764|10
1644655690000|2022-02-12 08:48:10|14885.06|14765.06|14887.35|14767.35|14887.39|14767.39|14885.06|14765.06|10
1644655700000|2022-02-12 08:48:20|14887.55|14767.55|14887.9|14767.9|14887.9|14767.9|14887.55|14767.55|9
1644655710000|2022-02-12 08:48:30|14887.95|14767.95|14888.7|14768.7|14888.7|14768.7|14887.95|14767.95|10
1644655720000|2022-02-12 08:48:40|14888.24|14768.24|14885.74|14765.74|14888.24|14768.24|14885.74|14765.74|10
1644655730000|2022-02-12 08:48:50|14885.67|14765.67|14884.17|14764.17|14885.67|14765.67|14884.17|14764.17|9
1644655740000|2022-02-12 08:49:00|14883.79|14763.79|14887.64|14767.64|14887.64|14767.64|14883.79|14763.79|10
1644655750000|2022-02-12 08:49:10|14887.78|14767.78|14889.6|14769.6|14889.6|14769.6|14887.78|14767.78|10
1644655760000|2022-02-12 08:49:20|14889.44|14769.44|14891.12|14771.12|14891.15|14771.15|14889.36|14769.36|9
1644655770000|2022-02-12 08:49:30|14891.1|14771.1|14891.75|14771.75|14891.75|14771.75|14890.88|14770.88|10
1644655780000|2022-02-12 08:49:40|14891.3|14771.3|14892.95|14772.95|14893.15|14773.15|14891.3|14771.3|10
1644655790000|2022-02-12 08:49:50|14893.21|14773.21|14891.36|14771.36|14893.54|14773.54|14891.36|14771.36|10
1644655800000|2022-02-12 08:50:00|14891.61|14771.61|14891.9|14771.9|14891.9|14771.9|14891.23|14771.23|10
1644655810000|2022-02-12 08:50:10|14891.87|14771.87|14891.21|14771.21|14892.04|14772.04|14891.21|14771.21|10
1644655820000|2022-02-12 08:50:20|14891.06|14771.06|14890.35|14770.35|14891.06|14771.06|14890.03|14770.03|10
1644655830000|2022-02-12 08:50:30|14889.92|14769.92|14885.9|14765.9|14889.92|14769.92|14885.9|14765.9|10
1644655840000|2022-02-12 08:50:40|14885.46|14765.46|14885.33|14765.33|14885.46|14765.46|14884.7|14764.7|10
1644655850000|2022-02-12 08:50:50|14885|14765|14884.66|14764.66|14885.1|14765.1|14884.66|14764.66|7
1644655860000|2022-02-12 08:51:00|14884.35|14764.35|14883.5|14763.5|14884.6|14764.6|14883.5|14763.5|10
1644655870000|2022-02-12 08:51:10|14883.58|14763.58|14884.61|14764.61|14884.61|14764.61|14883.53|14763.53|10
1644655880000|2022-02-12 08:51:20|14884.71|14764.71|14884.22|14764.22|14884.73|14764.73|14883.9|14763.9|9
1644655890000|2022-02-12 08:51:30|14884.03|14764.03|14884.6|14764.6|14884.82|14764.82|14884.03|14764.03|10
1644655900000|2022-02-12 08:51:40|14884.65|14764.65|14884.79|14764.79|14884.98|14764.98|14884.65|14764.65|9
1644655910000|2022-02-12 08:51:50|14885.68|14765.68|14885.29|14765.29|14885.7|14765.7|14885.06|14765.06|10
1644655920000|2022-02-12 08:52:00|14885.34|14765.34|14884.99|14764.99|14885.4|14765.4|14884.83|14764.83|9
1644655930000|2022-02-12 08:52:10|14884.82|14764.82|14884.83|14764.83|14885.11|14765.11|14884.77|14764.77|10
1644655940000|2022-02-12 08:52:20|14884.85|14764.85|14886.1|14766.1|14886.1|14766.1|14884.85|14764.85|9
1644655950000|2022-02-12 08:52:30|14886.25|14766.25|14886.33|14766.33|14886.35|14766.35|14886.25|14766.25|8
1644655960000|2022-02-12 08:52:40|14886.11|14766.11|14886.36|14766.36|14886.47|14766.47|14886.07|14766.07|9
1644655970000|2022-02-12 08:52:50|14886.1|14766.1|14886.13|14766.13|14886.8|14766.8|14886.1|14766.1|8
1644655980000|2022-02-12 08:53:00|14885.99|14765.99|14885.35|14765.35|14886.24|14766.24|14885.35|14765.35|8
1644655990000|2022-02-12 08:53:10|14885.1|14765.1|14882.97|14762.97|14885.1|14765.1|14882.97|14762.97|10
1644656000000|2022-02-12 08:53:20|14882.49|14762.49|14882.01|14762.01|14882.67|14762.67|14881.89|14761.89|10
1644656010000|2022-02-12 08:53:30|14882.04|14762.04|14882.3|14762.3|14882.41|14762.41|14882.04|14762.04|9
1644656020000|2022-02-12 08:53:40|14883.13|14763.13|14882.66|14762.66|14883.32|14763.32|14882.66|14762.66|9
1644656030000|2022-02-12 08:53:50|14882.65|14762.65|14882.61|14762.61|14882.88|14762.88|14882.48|14762.48|8
1644656040000|2022-02-12 08:54:00|14883.02|14763.02|14883.34|14763.34|14883.43|14763.43|14882.93|14762.93|10
1644656050000|2022-02-12 08:54:10|14883.8|14763.8|14884.79|14764.79|14884.79|14764.79|14883.37|14763.37|8
1644656060000|2022-02-12 08:54:20|14884.82|14764.82|14886.92|14766.92|14886.92|14766.92|14884.82|14764.82|8
1644656070000|2022-02-12 08:54:30|14886.84|14766.84|14886.52|14766.52|14887.32|14767.32|14886.28|14766.28|9
1644656080000|2022-02-12 08:54:40|14886.98|14766.98|14888.32|14768.32|14888.32|14768.32|14886.46|14766.46|8
1644656090000|2022-02-12 08:54:50|14888.93|14768.93|14890.65|14770.65|14890.65|14770.65|14888.83|14768.83|10
1644656100000|2022-02-12 08:55:00|14890.66|14770.66|14890.99|14770.99|14891.46|14771.46|14890.66|14770.66|10
1644656110000|2022-02-12 08:55:10|14891.06|14771.06|14890.9|14770.9|14891.19|14771.19|14890.81|14770.81|8
1644656120000|2022-02-12 08:55:20|14891.21|14771.21|14892.84|14772.84|14892.84|14772.84|14891.21|14771.21|10
1644656130000|2022-02-12 08:55:30|14893.09|14773.09|14896.26|14776.26|14896.26|14776.26|14893.09|14773.09|10
1644656140000|2022-02-12 08:55:40|14895.77|14775.77|14902.35|14782.35|14902.35|14782.35|14895.77|14775.77|10
1644656150000|2022-02-12 08:55:50|14902.92|14782.92|14905.46|14785.46|14905.47|14785.47|14902.92|14782.92|10
1644656160000|2022-02-12 08:56:00|14905.83|14785.83|14906.27|14786.27|14906.63|14786.63|14905.83|14785.83|10
1644656170000|2022-02-12 08:56:10|14906.35|14786.35|14899.8|14779.8|14906.35|14786.35|14899.8|14779.8|10
1644656180000|2022-02-12 08:56:20|14899.38|14779.38|14895.19|14775.19|14899.38|14779.38|14895.19|14775.19|10
1644656190000|2022-02-12 08:56:30|14895.36|14775.36|14893.77|14773.77|14895.36|14775.36|14893.73|14773.73|9
1644656200000|2022-02-12 08:56:40|14893.91|14773.91|14892.65|14772.65|14893.91|14773.91|14892.65|14772.65|9
1644656210000|2022-02-12 08:56:50|14891.81|14771.81|14888.85|14768.85|14891.81|14771.81|14888.85|14768.85|10
1644656220000|2022-02-12 08:57:00|14888.47|14768.47|14885.11|14765.11|14888.47|14768.47|14885.11|14765.11|10
1644656230000|2022-02-12 08:57:10|14885.62|14765.62|14879.79|14759.79|14886.4|14766.4|14879.79|14759.79|10
1644656240000|2022-02-12 08:57:20|14879.49|14759.49|14872.5|14752.5|14879.49|14759.49|14872.5|14752.5|10
1644656250000|2022-02-12 08:57:30|14872.25|14752.25|14866.97|14746.97|14872.25|14752.25|14866.97|14746.97|10
1644656260000|2022-02-12 08:57:40|14866.86|14746.86|14863.88|14743.88|14866.86|14746.86|14863.86|14743.86|9
1644656270000|2022-02-12 08:57:50|14863.91|14743.91|14859.4|14739.4|14863.91|14743.91|14859.4|14739.4|10
1644656280000|2022-02-12 08:58:00|14859.34|14739.34|14859.75|14739.75|14859.75|14739.75|14859.1|14739.1|9
1644656290000|2022-02-12 08:58:10|14859.82|14739.82|14859.92|14739.92|14860.66|14740.66|14859.82|14739.82|10
1644656300000|2022-02-12 08:58:20|14859.69|14739.69|14859.73|14739.73|14860.02|14740.02|14859.44|14739.44|9
1644656310000|2022-02-12 08:58:30|14860.08|14740.08|14861.82|14741.82|14861.85|14741.85|14860.08|14740.08|10
1644656320000|2022-02-12 08:58:40|14861.41|14741.41|14862.08|14742.08|14862.08|14742.08|14861.41|14741.41|10
1644656330000|2022-02-12 08:58:50|14862.34|14742.34|14863.4|14743.4|14863.46|14743.46|14862.34|14742.34|10
1644656340000|2022-02-12 08:59:00|14863.2|14743.2|14863.93|14743.93|14864.38|14744.38|14863.2|14743.2|9
1644656350000|2022-02-12 08:59:10|14863.71|14743.71|14863.92|14743.92|14863.94|14743.94|14862.64|14742.64|10
1644656360000|2022-02-12 08:59:20|14863.93|14743.93|14864.12|14744.12|14864.26|14744.26|14863.91|14743.91|10
1644656370000|2022-02-12 08:59:30|14864.16|14744.16|14862.92|14742.92|14864.21|14744.21|14862.92|14742.92|9
1644656380000|2022-02-12 08:59:40|14863.06|14743.06|14863.31|14743.31|14863.54|14743.54|14863.06|14743.06|10
1644656390000|2022-02-12 08:59:50|14863.09|14743.09|14863.05|14743.05|14863.2|14743.2|14862.81|14742.81|10
1644656400000|2022-02-12 09:00:00|14862.78|14742.78|14863.83|14743.83|14863.97|14743.97|14862.77|14742.77|10
1644656410000|2022-02-12 09:00:10|14863.97|14743.97|14864.87|14744.87|14865.36|14745.36|14863.97|14743.97|9
1644656420000|2022-02-12 09:00:20|14864.74|14744.74|14864.32|14744.32|14864.74|14744.74|14864.08|14744.08|10
1644656430000|2022-02-12 09:00:30|14864.1|14744.1|14860.78|14740.78|14864.1|14744.1|14860.78|14740.78|10
1644656440000|2022-02-12 09:00:40|14860.01|14740.01|14860.14|14740.14|14860.4|14740.4|14859.97|14739.97|10
1644656450000|2022-02-12 09:00:50|14860.54|14740.54|14860.5|14740.5|14861.31|14741.31|14860.48|14740.48|10
1644656460000|2022-02-12 09:01:00|14860.54|14740.54|14858.39|14738.39|14860.54|14740.54|14858.32|14738.32|10
1644656470000|2022-02-12 09:01:10|14858.43|14738.43|14855.66|14735.66|14858.43|14738.43|14855.66|14735.66|9
1644656480000|2022-02-12 09:01:20|14855.25|14735.25|14850.86|14730.86|14855.25|14735.25|14850.86|14730.86|10
1644656490000|2022-02-12 09:01:30|14850.74|14730.74|14848.71|14728.71|14850.74|14730.74|14848.71|14728.71|10
1644656500000|2022-02-12 09:01:40|14848.69|14728.69|14846.44|14726.44|14848.69|14728.69|14846.44|14726.44|7
1644656510000|2022-02-12 09:01:50|14846.45|14726.45|14846.63|14726.63|14846.67|14726.67|14845.92|14725.92|10
1644656520000|2022-02-12 09:02:00|14846.31|14726.31|14845.19|14725.19|14846.31|14726.31|14845.19|14725.19|10
1644656530000|2022-02-12 09:02:10|14845.09|14725.09|14849.14|14729.14|14849.14|14729.14|14845.09|14725.09|10
1644656540000|2022-02-12 09:02:20|14849.38|14729.38|14852.34|14732.34|14852.34|14732.34|14849.38|14729.38|10
1644656550000|2022-02-12 09:02:30|14852.55|14732.55|14857.34|14737.34|14857.34|14737.34|14852.55|14732.55|10
1644656560000|2022-02-12 09:02:40|14857.64|14737.64|14857.7|14737.7|14858.16|14738.16|14857.5|14737.5|10
1644656570000|2022-02-12 09:02:50|14858.29|14738.29|14858.18|14738.18|14858.38|14738.38|14857.52|14737.52|10
1644656580000|2022-02-12 09:03:00|14858.28|14738.28|14859.62|14739.62|14859.62|14739.62|14858.28|14738.28|10
1644656590000|2022-02-12 09:03:10|14859.83|14739.83|14859.56|14739.56|14859.83|14739.83|14859.56|14739.56|10
1644656600000|2022-02-12 09:03:20|14859.34|14739.34|14860.6|14740.6|14860.6|14740.6|14859.34|14739.34|8
1644656610000|2022-02-12 09:03:30|14861.09|14741.09|14861.76|14741.76|14861.76|14741.76|14860.92|14740.92|10
1644656620000|2022-02-12 09:03:40|14862.71|14742.71|14864.15|14744.15|14864.27|14744.27|14862.71|14742.71|10
1644656630000|2022-02-12 09:03:50|14864.4|14744.4|14864.57|14744.57|14864.69|14744.69|14864.25|14744.25|10
1644656640000|2022-02-12 09:04:00|14864.58|14744.58|14864.07|14744.07|14864.73|14744.73|14863.93|14743.93|9
1644656650000|2022-02-12 09:04:10|14864.09|14744.09|14862.61|14742.61|14864.09|14744.09|14862.31|14742.31|9
1644656660000|2022-02-12 09:04:20|14862.33|14742.33|14864.45|14744.45|14864.45|14744.45|14862.33|14742.33|10
1644656670000|2022-02-12 09:04:30|14864.61|14744.61|14865.17|14745.17|14865.19|14745.19|14864.61|14744.61|10
1644656680000|2022-02-12 09:04:40|14864.93|14744.93|14866.1|14746.1|14866.1|14746.1|14864.93|14744.93|10
1644656690000|2022-02-12 09:04:50|14866.04|14746.04|14866.31|14746.31|14867.1|14747.1|14865.97|14745.97|9
1644656700000|2022-02-12 09:05:00|14866.28|14746.28|14869.34|14749.34|14869.34|14749.34|14866.28|14746.28|10
1644656710000|2022-02-12 09:05:10|14869.67|14749.67|14869.97|14749.97|14870.18|14750.18|14869.67|14749.67|10
1644656720000|2022-02-12 09:05:20|14870.33|14750.33|14868.98|14748.98|14870.33|14750.33|14868.95|14748.95|9
1644656730000|2022-02-12 09:05:30|14868.93|14748.93|14868.32|14748.32|14869.01|14749.01|14868.32|14748.32|9
1644656740000|2022-02-12 09:05:40|14868.2|14748.2|14867.74|14747.74|14868.2|14748.2|14867.74|14747.74|8
1644656750000|2022-02-12 09:05:50|14867.01|14747.01|14865.68|14745.68|14867.01|14747.01|14865.54|14745.54|8
1644656760000|2022-02-12 09:06:00|14865.55|14745.55|14865.25|14745.25|14866.41|14746.41|14865.25|14745.25|8
1644656770000|2022-02-12 09:06:10|14865.09|14745.09|14862.37|14742.37|14865.09|14745.09|14862.37|14742.37|10
1644656780000|2022-02-12 09:06:20|14861.09|14741.09|14858.09|14738.09|14861.09|14741.09|14858.09|14738.09|10
1644656790000|2022-02-12 09:06:30|14857.43|14737.43|14857.29|14737.29|14857.43|14737.43|14856.75|14736.75|10
1644656800000|2022-02-12 09:06:40|14857.33|14737.33|14857.11|14737.11|14858.24|14738.24|14857.11|14737.11|10
1644656810000|2022-02-12 09:06:50|14856.61|14736.61|14855.5|14735.5|14856.61|14736.61|14855.5|14735.5|10
1644656820000|2022-02-12 09:07:00|14855.33|14735.33|14855.79|14735.79|14855.79|14735.79|14854.68|14734.68|10
1644656830000|2022-02-12 09:07:10|14855.77|14735.77|14855.55|14735.55|14855.87|14735.87|14855.43|14735.43|8
1644656840000|2022-02-12 09:07:20|14855.54|14735.54|14857.51|14737.51|14857.51|14737.51|14855.54|14735.54|10
1644656850000|2022-02-12 09:07:30|14857.5|14737.5|14861.75|14741.75|14861.75|14741.75|14857.5|14737.5|9
1644656860000|2022-02-12 09:07:40|14862.44|14742.44|14860.81|14740.81|14862.44|14742.44|14860.66|14740.66|10
1644656870000|2022-02-12 09:07:50|14861.09|14741.09|14859.38|14739.38|14861.57|14741.57|14859.38|14739.38|10
1644656880000|2022-02-12 09:08:00|14858.98|14738.98|14858.93|14738.93|14859.09|14739.09|14858.88|14738.88|10
1644656890000|2022-02-12 09:08:10|14858.69|14738.69|14858.27|14738.27|14858.69|14738.69|14858.07|14738.07|9
1644656900000|2022-02-12 09:08:20|14858.26|14738.26|14857.37|14737.37|14858.26|14738.26|14857.14|14737.14|9
1644656910000|2022-02-12 09:08:30|14857.31|14737.31|14859.17|14739.17|14859.17|14739.17|14857.31|14737.31|9
1644656920000|2022-02-12 09:08:40|14859.12|14739.12|14860.53|14740.53|14860.61|14740.61|14859.12|14739.12|10
1644656930000|2022-02-12 09:08:50|14860.7|14740.7|14859.72|14739.72|14860.89|14740.89|14859.72|14739.72|9
1644656940000|2022-02-12 09:09:00|14859.3|14739.3|14856.42|14736.42|14859.3|14739.3|14856.36|14736.36|9
1644656950000|2022-02-12 09:09:10|14856.46|14736.46|14856.09|14736.09|14857.45|14737.45|14856.09|14736.09|10
1644656960000|2022-02-12 09:09:20|14855.76|14735.76|14852.57|14732.57|14855.76|14735.76|14852.57|14732.57|10
1644656970000|2022-02-12 09:09:30|14853.03|14733.03|14856.19|14736.19|14856.19|14736.19|14853.03|14733.03|10
1644656980000|2022-02-12 09:09:40|14856.32|14736.32|14859.57|14739.57|14859.57|14739.57|14856.32|14736.32|10
1644656990000|2022-02-12 09:09:50|14859.14|14739.14|14859.89|14739.89|14860.06|14740.06|14858.67|14738.67|10
1644657000000|2022-02-12 09:10:00|14859.76|14739.76|14859.69|14739.69|14860.26|14740.26|14859.69|14739.69|9
1644657010000|2022-02-12 09:10:10|14859.62|14739.62|14859.04|14739.04|14859.62|14739.62|14858.63|14738.63|10
1644657020000|2022-02-12 09:10:20|14858.97|14738.97|14858.96|14738.96|14859.45|14739.45|14858.78|14738.78|10
1644657030000|2022-02-12 09:10:30|14859.12|14739.12|14861.91|14741.91|14861.91|14741.91|14859.12|14739.12|10
1644657040000|2022-02-12 09:10:40|14862.07|14742.07|14862.88|14742.88|14863.21|14743.21|14862.07|14742.07|9
1644657050000|2022-02-12 09:10:50|14862.82|14742.82|14863.2|14743.2|14863.2|14743.2|14862.53|14742.53|9
1644657060000|2022-02-12 09:11:00|14863.42|14743.42|14863.9|14743.9|14864.03|14744.03|14863.42|14743.42|8
1644657070000|2022-02-12 09:11:10|14864.18|14744.18|14862.08|14742.08|14864.18|14744.18|14861.6|14741.6|9
1644657080000|2022-02-12 09:11:20|14862.05|14742.05|14863.62|14743.62|14863.68|14743.68|14861.37|14741.37|10
1644657090000|2022-02-12 09:11:30|14863.89|14743.89|14864.77|14744.77|14864.89|14744.89|14863.89|14743.89|9
1644657100000|2022-02-12 09:11:40|14864.86|14744.86|14866.36|14746.36|14866.36|14746.36|14864.86|14744.86|10
1644657110000|2022-02-12 09:11:50|14866.68|14746.68|14866.54|14746.54|14867.1|14747.1|14866.54|14746.54|7
1644657120000|2022-02-12 09:12:00|14866.45|14746.45|14865.07|14745.07|14866.45|14746.45|14865.07|14745.07|10
1644657130000|2022-02-12 09:12:10|14864.94|14744.94|14864.65|14744.65|14864.95|14744.95|14864.5|14744.5|10
1644657140000|2022-02-12 09:12:20|14864.87|14744.87|14863.29|14743.29|14864.88|14744.88|14863.23|14743.23|10
1644657150000|2022-02-12 09:12:30|14863.25|14743.25|14863.77|14743.77|14864.18|14744.18|14863.25|14743.25|9
1644657160000|2022-02-12 09:12:40|14863.82|14743.82|14864.26|14744.26|14864.26|14744.26|14863.66|14743.66|9
1644657170000|2022-02-12 09:12:50|14864.29|14744.29|14864.44|14744.44|14864.49|14744.49|14864.12|14744.12|10
1644657180000|2022-02-12 09:13:00|14864.29|14744.29|14863.74|14743.74|14864.29|14744.29|14863.74|14743.74|10
1644657190000|2022-02-12 09:13:10|14863.79|14743.79|14863.92|14743.92|14864.04|14744.04|14863.79|14743.79|7
1644657200000|2022-02-12 09:13:20|14863.08|14743.08|14860.68|14740.68|14863.08|14743.08|14860.68|14740.68|10
1644657210000|2022-02-12 09:13:30|14861.11|14741.11|14863.13|14743.13|14863.31|14743.31|14861.11|14741.11|10
1644657220000|2022-02-12 09:13:40|14862.97|14742.97|14863.52|14743.52|14863.52|14743.52|14862.9|14742.9|10
1644657230000|2022-02-12 09:13:50|14863.49|14743.49|14860.37|14740.37|14863.49|14743.49|14860.37|14740.37|9
1644657240000|2022-02-12 09:14:00|14860.61|14740.61|14860.04|14740.04|14860.82|14740.82|14860.04|14740.04|10
1644657250000|2022-02-12 09:14:10|14860.09|14740.09|14861.41|14741.41|14862.06|14742.06|14859.98|14739.98|10
1644657260000|2022-02-12 09:14:20|14860.86|14740.86|14860.91|14740.91|14861.28|14741.28|14860.44|14740.44|10
1644657270000|2022-02-12 09:14:30|14860.75|14740.75|14858.43|14738.43|14860.75|14740.75|14858.43|14738.43|10
1644657280000|2022-02-12 09:14:40|14858.59|14738.59|14858.35|14738.35|14858.59|14738.59|14857.72|14737.72|9
1644657290000|2022-02-12 09:14:50|14858.18|14738.18|14857.6|14737.6|14858.18|14738.18|14857.47|14737.47|7
1644657300000|2022-02-12 09:15:00|14857.44|14737.44|14857.58|14737.58|14857.8|14737.8|14857.44|14737.44|8
1644657310000|2022-02-12 09:15:10|14857.46|14737.46|14857.32|14737.32|14858.01|14738.01|14857.02|14737.02|9
1644657320000|2022-02-12 09:15:20|14858.33|14738.33|14858.2|14738.2|14858.55|14738.55|14858.13|14738.13|10
1644657330000|2022-02-12 09:15:30|14858.26|14738.26|14858.55|14738.55|14858.61|14738.61|14858.26|14738.26|7
1644657340000|2022-02-12 09:15:40|14858.56|14738.56|14858.96|14738.96|14858.96|14738.96|14858.56|14738.56|9
1644657350000|2022-02-12 09:15:50|14859.08|14739.08|14859.9|14739.9|14860.04|14740.04|14859.08|14739.08|10
1644657360000|2022-02-12 09:16:00|14859.76|14739.76|14859.21|14739.21|14859.93|14739.93|14859.08|14739.08|9
1644657370000|2022-02-12 09:16:10|14859.19|14739.19|14859.22|14739.22|14859.3|14739.3|14859.03|14739.03|9
1644657380000|2022-02-12 09:16:20|14859.3|14739.3|14858.39|14738.39|14859.3|14739.3|14858.39|14738.39|8
1644657390000|2022-02-12 09:16:30|14858.73|14738.73|14858.58|14738.58|14858.73|14738.73|14858.43|14738.43|9
1644657400000|2022-02-12 09:16:40|14858.56|14738.56|14858.77|14738.77|14858.95|14738.95|14858.56|14738.56|10
1644657410000|2022-02-12 09:16:50|14858.69|14738.69|14859.04|14739.04|14859.04|14739.04|14858.69|14738.69|9
1644657420000|2022-02-12 09:17:00|14859|14739|14858.48|14738.48|14859|14739|14858.48|14738.48|6
1644657430000|2022-02-12 09:17:10|14858.45|14738.45|14857.6|14737.6|14858.62|14738.62|14857.6|14737.6|8
1644657440000|2022-02-12 09:17:20|14857.63|14737.63|14857.67|14737.67|14857.7|14737.7|14857.57|14737.57|8
1644657450000|2022-02-12 09:17:30|14857.77|14737.77|14857.8|14737.8|14858.09|14738.09|14857.77|14737.77|8
1644657460000|2022-02-12 09:17:40|14857.78|14737.78|14857.47|14737.47|14858.03|14738.03|14857.47|14737.47|9
1644657470000|2022-02-12 09:17:50|14857.46|14737.46|14858.99|14738.99|14859.07|14739.07|14857.46|14737.46|10
1644657480000|2022-02-12 09:18:00|14859.06|14739.06|14859.2|14739.2|14859.24|14739.24|14859.06|14739.06|8
1644657490000|2022-02-12 09:18:10|14859.17|14739.17|14858.18|14738.18|14859.28|14739.28|14858.18|14738.18|7
1644657500000|2022-02-12 09:18:20|14857.97|14737.97|14858.37|14738.37|14858.64|14738.64|14857.96|14737.96|10
1644657510000|2022-02-12 09:18:30|14858.36|14738.36|14858.17|14738.17|14858.36|14738.36|14858.04|14738.04|10
1644657520000|2022-02-12 09:18:40|14857.81|14737.81|14858.19|14738.19|14859.09|14739.09|14857.81|14737.81|10
1644657530000|2022-02-12 09:18:50|14858.36|14738.36|14858.18|14738.18|14858.36|14738.36|14857.84|14737.84|8
1644657540000|2022-02-12 09:19:00|14858.24|14738.24|14857.64|14737.64|14858.67|14738.67|14857.59|14737.59|10
1644657550000|2022-02-12 09:19:10|14857.49|14737.49|14857.71|14737.71|14857.71|14737.71|14857.49|14737.49|9
1644657560000|2022-02-12 09:19:20|14857.81|14737.81|14860.09|14740.09|14860.24|14740.24|14857.81|14737.81|9
1644657570000|2022-02-12 09:19:30|14860.21|14740.21|14859.88|14739.88|14860.21|14740.21|14859.88|14739.88|8
1644657580000|2022-02-12 09:19:40|14860.06|14740.06|14858.63|14738.63|14860.06|14740.06|14858.52|14738.52|10
1644657590000|2022-02-12 09:19:50|14858.56|14738.56|14856.8|14736.8|14858.57|14738.57|14856.79|14736.79|9
1644657600000|2022-02-12 09:20:00|14856.58|14736.58|14855.32|14735.32|14856.74|14736.74|14855.11|14735.11|10
1644657610000|2022-02-12 09:20:10|14855.23|14735.23|14852.92|14732.92|14855.23|14735.23|14852.92|14732.92|6
1644657620000|2022-02-12 09:20:20|14852.04|14732.04|14844|14724|14852.04|14732.04|14844|14724|10
1644657630000|2022-02-12 09:20:30|14843.03|14723.03|14838.35|14718.35|14843.03|14723.03|14838.35|14718.35|10
1644657640000|2022-02-12 09:20:40|14837.74|14717.74|14835.41|14715.41|14838.2|14718.2|14835.41|14715.41|10
1644657650000|2022-02-12 09:20:50|14835.4|14715.4|14839.05|14719.05|14839.05|14719.05|14835.08|14715.08|10
1644657660000|2022-02-12 09:21:00|14839.91|14719.91|14841.06|14721.06|14841.06|14721.06|14839.9|14719.9|10
1644657670000|2022-02-12 09:21:10|14841.51|14721.51|14842.59|14722.59|14842.62|14722.62|14840.97|14720.97|9
1644657680000|2022-02-12 09:21:20|14842.83|14722.83|14842.37|14722.37|14842.87|14722.87|14842.37|14722.37|6
1644657690000|2022-02-12 09:21:30|14842.39|14722.39|14843.18|14723.18|14843.18|14723.18|14841.82|14721.82|9
1644657700000|2022-02-12 09:21:40|14843.32|14723.32|14846.01|14726.01|14846.05|14726.05|14843.32|14723.32|10
1644657710000|2022-02-12 09:21:50|14845.76|14725.76|14847.66|14727.66|14847.66|14727.66|14845.76|14725.76|9
1644657720000|2022-02-12 09:22:00|14848.74|14728.74|14850.26|14730.26|14850.26|14730.26|14848.73|14728.73|10
1644657730000|2022-02-12 09:22:10|14850.16|14730.16|14851.68|14731.68|14851.68|14731.68|14850.16|14730.16|9
1644657740000|2022-02-12 09:22:20|14851.8|14731.8|14853.61|14733.61|14853.61|14733.61|14851.72|14731.72|10
1644657750000|2022-02-12 09:22:30|14854.41|14734.41|14857|14737|14857.1|14737.1|14854.41|14734.41|10
1644657760000|2022-02-12 09:22:40|14857.01|14737.01|14858.93|14738.93|14858.93|14738.93|14856.87|14736.87|8
1644657770000|2022-02-12 09:22:50|14859.02|14739.02|14858.95|14738.95|14859.02|14739.02|14858.4|14738.4|7
1644657780000|2022-02-12 09:23:00|14858.84|14738.84|14859.45|14739.45|14859.45|14739.45|14858.72|14738.72|9
1644657790000|2022-02-12 09:23:10|14859.74|14739.74|14861.81|14741.81|14861.81|14741.81|14859.74|14739.74|10
1644657800000|2022-02-12 09:23:20|14861.86|14741.86|14862.25|14742.25|14863.46|14743.46|14861.86|14741.86|10
1644657810000|2022-02-12 09:23:30|14861.97|14741.97|14861.31|14741.31|14861.97|14741.97|14860.73|14740.73|10
1644657820000|2022-02-12 09:23:40|14861.29|14741.29|14861.52|14741.52|14861.96|14741.96|14860.92|14740.92|10
1644657830000|2022-02-12 09:23:50|14861.7|14741.7|14861.5|14741.5|14862.28|14742.28|14861.5|14741.5|8
1644657840000|2022-02-12 09:24:00|14861.46|14741.46|14861.18|14741.18|14861.46|14741.46|14861.02|14741.02|10
1644657850000|2022-02-12 09:24:10|14861.17|14741.17|14863.6|14743.6|14863.6|14743.6|14861.1|14741.1|9
1644657860000|2022-02-12 09:24:20|14864.84|14744.84|14866.87|14746.87|14867.1|14747.1|14864.84|14744.84|10
1644657870000|2022-02-12 09:24:30|14867.72|14747.72|14869.83|14749.83|14869.83|14749.83|14867.65|14747.65|10
1644657880000|2022-02-12 09:24:40|14869.97|14749.97|14872.02|14752.02|14872.27|14752.27|14869.81|14749.81|9
1644657890000|2022-02-12 09:24:50|14872.47|14752.47|14873.17|14753.17|14873.82|14753.82|14872.47|14752.47|9
1644657900000|2022-02-12 09:25:00|14873.33|14753.33|14874.65|14754.65|14874.65|14754.65|14873.33|14753.33|9
1644657910000|2022-02-12 09:25:10|14874.99|14754.99|14875.56|14755.56|14875.56|14755.56|14874.73|14754.73|9
1644657920000|2022-02-12 09:25:20|14875.36|14755.36|14877.01|14757.01|14877.01|14757.01|14875.36|14755.36|9
1644657930000|2022-02-12 09:25:30|14877.17|14757.17|14878.99|14758.99|14878.99|14758.99|14876.88|14756.88|9
1644657940000|2022-02-12 09:25:40|14879|14759|14880.52|14760.52|14880.94|14760.94|14879|14759|9
1644657950000|2022-02-12 09:25:50|14880.21|14760.21|14879.25|14759.25|14880.21|14760.21|14879.08|14759.08|8
1644657960000|2022-02-12 09:26:00|14879.17|14759.17|14876.63|14756.63|14879.17|14759.17|14876.63|14756.63|10
1644657970000|2022-02-12 09:26:10|14876.47|14756.47|14875.79|14755.79|14876.47|14756.47|14875.79|14755.79|8
1644657980000|2022-02-12 09:26:20|14875.87|14755.87|14875.44|14755.44|14875.87|14755.87|14875.44|14755.44|7
1644657990000|2022-02-12 09:26:30|14875.45|14755.45|14876.66|14756.66|14876.66|14756.66|14875.45|14755.45|10
1644658000000|2022-02-12 09:26:40|14876.68|14756.68|14878.96|14758.96|14878.98|14758.98|14876.68|14756.68|10
1644658010000|2022-02-12 09:26:50|14879.2|14759.2|14881|14761|14881|14761|14879.15|14759.15|10
1644658020000|2022-02-12 09:27:00|14881.03|14761.03|14881.42|14761.42|14881.42|14761.42|14881.03|14761.03|9
1644658030000|2022-02-12 09:27:10|14881.54|14761.54|14881.29|14761.29|14882.05|14762.05|14881.29|14761.29|10
1644658040000|2022-02-12 09:27:20|14881.24|14761.24|14878.77|14758.77|14881.3|14761.3|14878.77|14758.77|10
1644658050000|2022-02-12 09:27:30|14878.82|14758.82|14878.37|14758.37|14878.82|14758.82|14877.98|14757.98|8
1644658060000|2022-02-12 09:27:40|14878.17|14758.17|14878.1|14758.1|14878.22|14758.22|14877.7|14757.7|10
1644658070000|2022-02-12 09:27:50|14878.18|14758.18|14877.59|14757.59|14878.78|14758.78|14877.59|14757.59|8
1644658080000|2022-02-12 09:28:00|14877.23|14757.23|14876.87|14756.87|14877.23|14757.23|14876.87|14756.87|10
1644658090000|2022-02-12 09:28:10|14876.61|14756.61|14877.34|14757.34|14877.34|14757.34|14876.03|14756.03|10
1644658100000|2022-02-12 09:28:20|14877.78|14757.78|14878.11|14758.11|14878.21|14758.21|14877.78|14757.78|10
1644658110000|2022-02-12 09:28:30|14878.13|14758.13|14879.3|14759.3|14879.3|14759.3|14878.13|14758.13|10
1644658120000|2022-02-12 09:28:40|14879.49|14759.49|14879.13|14759.13|14880.24|14760.24|14879.08|14759.08|10
1644658130000|2022-02-12 09:28:50|14879.28|14759.28|14880.99|14760.99|14880.99|14760.99|14879.28|14759.28|9
1644658140000|2022-02-12 09:29:00|14880.43|14760.43|14883.9|14763.9|14883.9|14763.9|14879.73|14759.73|10
1644658150000|2022-02-12 09:29:10|14883.28|14763.28|14892.39|14772.39|14892.39|14772.39|14883.28|14763.28|10
1644658160000|2022-02-12 09:29:20|14892.61|14772.61|14891.79|14771.79|14892.62|14772.62|14891.79|14771.79|10
1644658170000|2022-02-12 09:29:30|14891.46|14771.46|14889.32|14769.32|14891.51|14771.51|14889.32|14769.32|9
1644658180000|2022-02-12 09:29:40|14889.56|14769.56|14889.8|14769.8|14890.18|14770.18|14889.09|14769.09|10
1644658190000|2022-02-12 09:29:50|14889.83|14769.83|14889.88|14769.88|14890.08|14770.08|14889.7|14769.7|10
1644658200000|2022-02-12 09:30:00|14889.47|14769.47|14888.15|14768.15|14889.47|14769.47|14888.15|14768.15|10
1644658210000|2022-02-12 09:30:10|14888.12|14768.12|14887.19|14767.19|14888.28|14768.28|14887.19|14767.19|10
1644658220000|2022-02-12 09:30:20|14886.65|14766.65|14885.14|14765.14|14886.65|14766.65|14884.52|14764.52|10
1644658230000|2022-02-12 09:30:30|14884.92|14764.92|14884.16|14764.16|14884.93|14764.93|14884.16|14764.16|9
1644658240000|2022-02-12 09:30:40|14884.44|14764.44|14884.08|14764.08|14884.48|14764.48|14883.97|14763.97|10
1644658250000|2022-02-12 09:30:50|14884.06|14764.06|14883.4|14763.4|14884.06|14764.06|14883.17|14763.17|9
1644658260000|2022-02-12 09:31:00|14884.47|14764.47|14883.45|14763.45|14884.55|14764.55|14883.45|14763.45|10
1644658270000|2022-02-12 09:31:10|14883.54|14763.54|14887.34|14767.34|14887.34|14767.34|14883.54|14763.54|10
1644658280000|2022-02-12 09:31:20|14887.43|14767.43|14888.36|14768.36|14888.36|14768.36|14887.43|14767.43|10
1644658290000|2022-02-12 09:31:30|14888.98|14768.98|14891.82|14771.82|14891.82|14771.82|14888.98|14768.98|9
1644658300000|2022-02-12 09:31:40|14891.8|14771.8|14892.55|14772.55|14892.69|14772.69|14891.65|14771.65|10
1644658310000|2022-02-12 09:31:50|14892.59|14772.59|14892.1|14772.1|14892.82|14772.82|14892.1|14772.1|10
1644658320000|2022-02-12 09:32:00|14891.9|14771.9|14891.67|14771.67|14892.22|14772.22|14891.56|14771.56|10
1644658330000|2022-02-12 09:32:10|14891.74|14771.74|14891.25|14771.25|14891.75|14771.75|14891.25|14771.25|10
1644658340000|2022-02-12 09:32:20|14891.78|14771.78|14892.37|14772.37|14892.42|14772.42|14891.77|14771.77|9
1644658350000|2022-02-12 09:32:30|14892.36|14772.36|14893.01|14773.01|14893.2|14773.2|14892.33|14772.33|10
1644658360000|2022-02-12 09:32:40|14893.04|14773.04|14892.99|14772.99|14893.55|14773.55|14892.9|14772.9|10
1644658370000|2022-02-12 09:32:50|14892.81|14772.81|14889.99|14769.99|14892.81|14772.81|14889.99|14769.99|9
1644658380000|2022-02-12 09:33:00|14889.57|14769.57|14888.37|14768.37|14889.6|14769.6|14888.37|14768.37|9
1644658390000|2022-02-12 09:33:10|14888.24|14768.24|14889.46|14769.46|14889.46|14769.46|14888.17|14768.17|10
1644658400000|2022-02-12 09:33:20|14889.43|14769.43|14889.17|14769.17|14889.43|14769.43|14888.7|14768.7|9
1644658410000|2022-02-12 09:33:30|14889.14|14769.14|14889.87|14769.87|14890.09|14770.09|14889.14|14769.14|10
1644658420000|2022-02-12 09:33:40|14889.74|14769.74|14889.52|14769.52|14889.74|14769.74|14889.26|14769.26|9
1644658430000|2022-02-12 09:33:50|14889.21|14769.21|14889.25|14769.25|14889.29|14769.29|14888.7|14768.7|9
1644658440000|2022-02-12 09:34:00|14889.11|14769.11|14886.91|14766.91|14889.11|14769.11|14886.91|14766.91|10
1644658450000|2022-02-12 09:34:10|14887.34|14767.34|14880.88|14760.88|14887.34|14767.34|14880.88|14760.88|10
1644658460000|2022-02-12 09:34:20|14880.37|14760.37|14876.7|14756.7|14880.48|14760.48|14876.7|14756.7|10
1644658470000|2022-02-12 09:34:30|14876.67|14756.67|14875.35|14755.35|14876.67|14756.67|14875.29|14755.29|10
1644658480000|2022-02-12 09:34:40|14875.6|14755.6|14877.72|14757.72|14877.72|14757.72|14875.6|14755.6|10
1644658490000|2022-02-12 09:34:50|14878.08|14758.08|14879.27|14759.27|14879.27|14759.27|14877.81|14757.81|10
1644658500000|2022-02-12 09:35:00|14879.31|14759.31|14879.45|14759.45|14880.59|14760.59|14879.3|14759.3|10
1644658510000|2022-02-12 09:35:10|14879.49|14759.49|14878.09|14758.09|14879.49|14759.49|14877.87|14757.87|10
1644658520000|2022-02-12 09:35:20|14877.4|14757.4|14874.83|14754.83|14877.4|14757.4|14874.83|14754.83|9
1644658530000|2022-02-12 09:35:30|14874.84|14754.84|14874.24|14754.24|14875.67|14755.67|14874.24|14754.24|10
1644658540000|2022-02-12 09:35:40|14874.28|14754.28|14871.95|14751.95|14874.28|14754.28|14871.95|14751.95|9
1644658550000|2022-02-12 09:35:50|14871.92|14751.92|14871.29|14751.29|14871.92|14751.92|14871.26|14751.26|10
1644658560000|2022-02-12 09:36:00|14871.3|14751.3|14869.98|14749.98|14871.3|14751.3|14869.98|14749.98|9
1644658570000|2022-02-12 09:36:10|14869.94|14749.94|14869.65|14749.65|14870.02|14750.02|14869.29|14749.29|10
1644658580000|2022-02-12 09:36:20|14869.44|14749.44|14869.32|14749.32|14869.48|14749.48|14869.3|14749.3|10
1644658590000|2022-02-12 09:36:30|14869.03|14749.03|14869.14|14749.14|14869.36|14749.36|14869.03|14749.03|10
1644658600000|2022-02-12 09:36:40|14869.12|14749.12|14868.39|14748.39|14869.12|14749.12|14868.34|14748.34|8
1644658610000|2022-02-12 09:36:50|14868.74|14748.74|14868.29|14748.29|14868.74|14748.74|14867.78|14747.78|10
1644658620000|2022-02-12 09:37:00|14868.42|14748.42|14868.87|14748.87|14868.91|14748.91|14868.42|14748.42|8
1644658630000|2022-02-12 09:37:10|14868.81|14748.81|14867.81|14747.81|14868.81|14748.81|14867.81|14747.81|9
1644658640000|2022-02-12 09:37:20|14867.54|14747.54|14871.35|14751.35|14871.35|14751.35|14867.54|14747.54|10
1644658650000|2022-02-12 09:37:30|14871.77|14751.77|14873.96|14753.96|14874.4|14754.4|14871.77|14751.77|9
1644658660000|2022-02-12 09:37:40|14874|14754|14875.67|14755.67|14875.67|14755.67|14874|14754|10
1644658670000|2022-02-12 09:37:50|14876.32|14756.32|14877.57|14757.57|14877.57|14757.57|14876.02|14756.02|8
1644658680000|2022-02-12 09:38:00|14877.67|14757.67|14876.55|14756.55|14877.67|14757.67|14876.3|14756.3|9
1644658690000|2022-02-12 09:38:10|14876.43|14756.43|14877.14|14757.14|14877.18|14757.18|14875.97|14755.97|10
1644658700000|2022-02-12 09:38:20|14877.16|14757.16|14877.84|14757.84|14878.04|14758.04|14877.16|14757.16|10
1644658710000|2022-02-12 09:38:30|14877.75|14757.75|14876.46|14756.46|14877.98|14757.98|14876.46|14756.46|9
1644658720000|2022-02-12 09:38:40|14876.49|14756.49|14875.28|14755.28|14876.65|14756.65|14875.28|14755.28|8
1644658730000|2022-02-12 09:38:50|14875.11|14755.11|14875.9|14755.9|14875.96|14755.96|14875.01|14755.01|10
1644658740000|2022-02-12 09:39:00|14875.84|14755.84|14875.44|14755.44|14876.13|14756.13|14875.44|14755.44|10
1644658750000|2022-02-12 09:39:10|14875.59|14755.59|14876.59|14756.59|14876.59|14756.59|14875.59|14755.59|8
1644658760000|2022-02-12 09:39:20|14876.65|14756.65|14878.27|14758.27|14878.27|14758.27|14876.62|14756.62|10
1644658770000|2022-02-12 09:39:30|14878.53|14758.53|14877.98|14757.98|14878.67|14758.67|14877.98|14757.98|9
1644658780000|2022-02-12 09:39:40|14878.64|14758.64|14877.06|14757.06|14878.76|14758.76|14877.06|14757.06|9
1644658790000|2022-02-12 09:39:50|14876.89|14756.89|14875.69|14755.69|14876.89|14756.89|14875.69|14755.69|9
1644658800000|2022-02-12 09:40:00|14876.61|14756.61|14874.75|14754.75|14876.61|14756.61|14874.75|14754.75|10
1644658810000|2022-02-12 09:40:10|14874.82|14754.82|14872.05|14752.05|14874.9|14754.9|14872.05|14752.05|10
1644658820000|2022-02-12 09:40:20|14871.58|14751.58|14871.18|14751.18|14872.15|14752.15|14871.18|14751.18|9
1644658830000|2022-02-12 09:40:30|14871.25|14751.25|14871.59|14751.59|14871.61|14751.61|14871.16|14751.16|9
1644658840000|2022-02-12 09:40:40|14871.6|14751.6|14870.1|14750.1|14872.41|14752.41|14870.1|14750.1|9
1644658850000|2022-02-12 09:40:50|14870.06|14750.06|14870.42|14750.42|14870.53|14750.53|14869.86|14749.86|10
1644658860000|2022-02-12 09:41:00|14871.08|14751.08|14872.47|14752.47|14872.52|14752.52|14871.08|14751.08|9
1644658870000|2022-02-12 09:41:10|14872.85|14752.85|14873.71|14753.71|14873.71|14753.71|14872.85|14752.85|8
1644658880000|2022-02-12 09:41:20|14874|14754|14874.73|14754.73|14874.73|14754.73|14874|14754|8
1644658890000|2022-02-12 09:41:30|14874.72|14754.72|14875.99|14755.99|14875.99|14755.99|14874.69|14754.69|9
1644658900000|2022-02-12 09:41:40|14875.94|14755.94|14875.05|14755.05|14875.94|14755.94|14874.85|14754.85|9
1644658910000|2022-02-12 09:41:50|14875.25|14755.25|14873.02|14753.02|14875.35|14755.35|14873.02|14753.02|10
1644658920000|2022-02-12 09:42:00|14872.34|14752.34|14867.83|14747.83|14872.34|14752.34|14867.83|14747.83|10
1644658930000|2022-02-12 09:42:10|14866.4|14746.4|14862.28|14742.28|14866.4|14746.4|14862.28|14742.28|10
1644658940000|2022-02-12 09:42:20|14862.23|14742.23|14863.77|14743.77|14863.77|14743.77|14862.04|14742.04|10
1644658950000|2022-02-12 09:42:30|14863.88|14743.88|14866.03|14746.03|14866.03|14746.03|14863.75|14743.75|9
1644658960000|2022-02-12 09:42:40|14865.54|14745.54|14866.42|14746.42|14866.9|14746.9|14865.54|14745.54|9
1644658970000|2022-02-12 09:42:50|14867.12|14747.12|14866.98|14746.98|14867.12|14747.12|14866.91|14746.91|9
1644658980000|2022-02-12 09:43:00|14867.1|14747.1|14867.19|14747.19|14867.19|14747.19|14866.96|14746.96|9
1644658990000|2022-02-12 09:43:10|14866.89|14746.89|14866.7|14746.7|14867.03|14747.03|14866.7|14746.7|9
1644659000000|2022-02-12 09:43:20|14866.66|14746.66|14866.07|14746.07|14866.83|14746.83|14866.07|14746.07|10
1644659010000|2022-02-12 09:43:30|14866.08|14746.08|14866.6|14746.6|14866.65|14746.65|14866.08|14746.08|9
1644659020000|2022-02-12 09:43:40|14866.51|14746.51|14866.46|14746.46|14866.56|14746.56|14866.46|14746.46|6
1644659030000|2022-02-12 09:43:50|14866.45|14746.45|14866.22|14746.22|14866.8|14746.8|14866.22|14746.22|10
1644659040000|2022-02-12 09:44:00|14866.34|14746.34|14865.8|14745.8|14866.34|14746.34|14865.66|14745.66|10
1644659050000|2022-02-12 09:44:10|14865.57|14745.57|14865.03|14745.03|14865.6|14745.6|14865.03|14745.03|9
1644659060000|2022-02-12 09:44:20|14865.02|14745.02|14865.23|14745.23|14865.24|14745.24|14864.85|14744.85|8
1644659070000|2022-02-12 09:44:30|14865.2|14745.2|14865.01|14745.01|14865.66|14745.66|14865.01|14745.01|10
1644659080000|2022-02-12 09:44:40|14865.1|14745.1|14865.88|14745.88|14865.88|14745.88|14864.6|14744.6|8
1644659090000|2022-02-12 09:44:50|14866.11|14746.11|14868.91|14748.91|14868.91|14748.91|14866.11|14746.11|10
1644659100000|2022-02-12 09:45:00|14869.01|14749.01|14870.22|14750.22|14870.22|14750.22|14868.96|14748.96|10
1644659110000|2022-02-12 09:45:10|14870.11|14750.11|14870.85|14750.85|14870.85|14750.85|14870.1|14750.1|9
1644659120000|2022-02-12 09:45:20|14870.75|14750.75|14873.02|14753.02|14873.02|14753.02|14870.75|14750.75|10
1644659130000|2022-02-12 09:45:30|14873.34|14753.34|14873.06|14753.06|14873.34|14753.34|14872.78|14752.78|10
1644659140000|2022-02-12 09:45:40|14873.03|14753.03|14873.8|14753.8|14873.8|14753.8|14872.56|14752.56|10
1644659150000|2022-02-12 09:45:50|14873.89|14753.89|14874.28|14754.28|14874.28|14754.28|14873.85|14753.85|9
1644659160000|2022-02-12 09:46:00|14874.75|14754.75|14874.62|14754.62|14875.17|14755.17|14874.62|14754.62|10
1644659170000|2022-02-12 09:46:10|14874.38|14754.38|14875.01|14755.01|14875.08|14755.08|14874.38|14754.38|7
1644659180000|2022-02-12 09:46:20|14875.38|14755.38|14877.04|14757.04|14877.04|14757.04|14875.38|14755.38|9
1644659190000|2022-02-12 09:46:30|14877.78|14757.78|14878.18|14758.18|14878.25|14758.25|14877.7|14757.7|10
1644659200000|2022-02-12 09:46:40|14878.48|14758.48|14877.79|14757.79|14878.48|14758.48|14877.54|14757.54|10
1644659210000|2022-02-12 09:46:50|14877.6|14757.6|14876.33|14756.33|14877.6|14757.6|14876.33|14756.33|10
1644659220000|2022-02-12 09:47:00|14875.46|14755.46|14874.65|14754.65|14875.46|14755.46|14874.35|14754.35|10
1644659230000|2022-02-12 09:47:10|14874.62|14754.62|14874.42|14754.42|14874.62|14754.62|14874.03|14754.03|9
1644659240000|2022-02-12 09:47:20|14874.6|14754.6|14874.02|14754.02|14874.6|14754.6|14874.02|14754.02|10
1644659250000|2022-02-12 09:47:30|14873.74|14753.74|14875.78|14755.78|14875.78|14755.78|14873.74|14753.74|9
1644659260000|2022-02-12 09:47:40|14875.86|14755.86|14874.59|14754.59|14875.95|14755.95|14874.59|14754.59|9
1644659270000|2022-02-12 09:47:50|14874.58|14754.58|14874.17|14754.17|14874.58|14754.58|14874.17|14754.17|8
1644659280000|2022-02-12 09:48:00|14874.43|14754.43|14874.66|14754.66|14874.88|14754.88|14874.23|14754.23|9
1644659290000|2022-02-12 09:48:10|14875.2|14755.2|14874.17|14754.17|14875.2|14755.2|14874.09|14754.09|8
1644659300000|2022-02-12 09:48:20|14874.21|14754.21|14874.47|14754.47|14874.78|14754.78|14874.21|14754.21|9
1644659310000|2022-02-12 09:48:30|14875.17|14755.17|14877.36|14757.36|14877.6|14757.6|14875.17|14755.17|10
1644659320000|2022-02-12 09:48:40|14877.39|14757.39|14876.75|14756.75|14877.39|14757.39|14876.41|14756.41|9
1644659330000|2022-02-12 09:48:50|14876.72|14756.72|14876.27|14756.27|14876.8|14756.8|14876.27|14756.27|7
1644659340000|2022-02-12 09:49:00|14876.33|14756.33|14876.31|14756.31|14876.42|14756.42|14876.11|14756.11|8
1644659350000|2022-02-12 09:49:10|14876.51|14756.51|14876.91|14756.91|14876.91|14756.91|14876.33|14756.33|8
1644659360000|2022-02-12 09:49:20|14876.79|14756.79|14876.13|14756.13|14876.85|14756.85|14875.98|14755.98|8
1644659370000|2022-02-12 09:49:30|14876.11|14756.11|14875.83|14755.83|14876.11|14756.11|14875.55|14755.55|9
1644659380000|2022-02-12 09:49:40|14875.77|14755.77|14875.99|14755.99|14876.15|14756.15|14875.77|14755.77|10
1644659390000|2022-02-12 09:49:50|14876.16|14756.16|14878.75|14758.75|14878.75|14758.75|14875.59|14755.59|9
1644659400000|2022-02-12 09:50:00|14878.98|14758.98|14879.76|14759.76|14880.36|14760.36|14878.98|14758.98|10
1644659410000|2022-02-12 09:50:10|14880.19|14760.19|14878.1|14758.1|14880.6|14760.6|14878.06|14758.06|9
1644659420000|2022-02-12 09:50:20|14877.8|14757.8|14877.03|14757.03|14877.8|14757.8|14877.02|14757.02|5
1644659430000|2022-02-12 09:50:30|14877.08|14757.08|14878.27|14758.27|14878.43|14758.43|14877.08|14757.08|7
1644659440000|2022-02-12 09:50:40|14878.04|14758.04|14878.09|14758.09|14878.58|14758.58|14878.04|14758.04|8
1644659450000|2022-02-12 09:50:50|14878.01|14758.01|14877|14757|14878.01|14758.01|14877|14757|8
1644659460000|2022-02-12 09:51:00|14876.93|14756.93|14876.62|14756.62|14876.93|14756.93|14876.51|14756.51|7
1644659470000|2022-02-12 09:51:10|14876.49|14756.49|14875.43|14755.43|14876.71|14756.71|14875.43|14755.43|10
1644659480000|2022-02-12 09:51:20|14876|14756|14881.88|14761.88|14881.88|14761.88|14876|14756|10
1644659490000|2022-02-12 09:51:30|14882.25|14762.25|14885.67|14765.67|14885.67|14765.67|14882.25|14762.25|10
1644659500000|2022-02-12 09:51:40|14885.64|14765.64|14887.96|14767.96|14887.96|14767.96|14885.64|14765.64|9
1644659510000|2022-02-12 09:51:50|14889.15|14769.15|14887.52|14767.52|14889.15|14769.15|14887.52|14767.52|10
1644659520000|2022-02-12 09:52:00|14887.41|14767.41|14887.17|14767.17|14887.56|14767.56|14887.1|14767.1|10
1644659530000|2022-02-12 09:52:10|14887.33|14767.33|14888.3|14768.3|14888.3|14768.3|14887.3|14767.3|10
1644659540000|2022-02-12 09:52:20|14888.38|14768.38|14889.98|14769.98|14889.98|14769.98|14888.38|14768.38|10
1644659550000|2022-02-12 09:52:30|14890.12|14770.12|14890.55|14770.55|14890.55|14770.55|14889.91|14769.91|9
1644659560000|2022-02-12 09:52:40|14890.88|14770.88|14891.59|14771.59|14891.59|14771.59|14890.75|14770.75|8
1644659570000|2022-02-12 09:52:50|14891.88|14771.88|14893.25|14773.25|14893.25|14773.25|14891.88|14771.88|9
1644659580000|2022-02-12 09:53:00|14893.2|14773.2|14894.75|14774.75|14894.75|14774.75|14892.92|14772.92|10
1644659590000|2022-02-12 09:53:10|14894.63|14774.63|14897.53|14777.53|14897.56|14777.56|14893.68|14773.68|10
1644659600000|2022-02-12 09:53:20|14898.06|14778.06|14897.96|14777.96|14898.79|14778.79|14897.72|14777.72|10
1644659610000|2022-02-12 09:53:30|14897.35|14777.35|14898.75|14778.75|14898.95|14778.95|14897.35|14777.35|10
1644659620000|2022-02-12 09:53:40|14898.88|14778.88|14900.74|14780.74|14900.74|14780.74|14898.83|14778.83|10
1644659630000|2022-02-12 09:53:50|14901.44|14781.44|14905.52|14785.52|14905.52|14785.52|14901.25|14781.25|10
1644659640000|2022-02-12 09:54:00|14905.88|14785.88|14905.47|14785.47|14905.88|14785.88|14905.01|14785.01|9
1644659650000|2022-02-12 09:54:10|14905.2|14785.2|14907.04|14787.04|14907.15|14787.15|14905.2|14785.2|9
1644659660000|2022-02-12 09:54:20|14906.63|14786.63|14909.44|14789.44|14909.44|14789.44|14906.63|14786.63|10
1644659670000|2022-02-12 09:54:30|14909.83|14789.83|14912.06|14792.06|14912.06|14792.06|14909.83|14789.83|9
1644659680000|2022-02-12 09:54:40|14911.43|14791.43|14910.31|14790.31|14911.43|14791.43|14910.31|14790.31|10
1644659690000|2022-02-12 09:54:50|14910.29|14790.29|14910.1|14790.1|14910.48|14790.48|14909.96|14789.96|10
1644659700000|2022-02-12 09:55:00|14909.94|14789.94|14908.86|14788.86|14909.94|14789.94|14908.35|14788.35|10
1644659710000|2022-02-12 09:55:10|14908.76|14788.76|14907.29|14787.29|14908.76|14788.76|14907.29|14787.29|9
1644659720000|2022-02-12 09:55:20|14907.48|14787.48|14903.59|14783.59|14907.48|14787.48|14903.59|14783.59|10
1644659730000|2022-02-12 09:55:30|14902.83|14782.83|14899.85|14779.85|14902.83|14782.83|14899.85|14779.85|10
1644659740000|2022-02-12 09:55:40|14899.45|14779.45|14900.7|14780.7|14900.7|14780.7|14899.07|14779.07|9
1644659750000|2022-02-12 09:55:50|14900.54|14780.54|14900.65|14780.65|14900.86|14780.86|14900.29|14780.29|9
1644659760000|2022-02-12 09:56:00|14900.86|14780.86|14899.41|14779.41|14900.86|14780.86|14899.35|14779.35|9
1644659770000|2022-02-12 09:56:10|14899.19|14779.19|14900.26|14780.26|14900.26|14780.26|14898.68|14778.68|10
1644659780000|2022-02-12 09:56:20|14900.56|14780.56|14900.32|14780.32|14900.6|14780.6|14899.67|14779.67|10
1644659790000|2022-02-12 09:56:30|14900.24|14780.24|14899.84|14779.84|14900.71|14780.71|14899.84|14779.84|10
1644659800000|2022-02-12 09:56:40|14899.62|14779.62|14899.7|14779.7|14899.7|14779.7|14899.3|14779.3|8
1644659810000|2022-02-12 09:56:50|14899.81|14779.81|14901.08|14781.08|14901.11|14781.11|14899.8|14779.8|9
1644659820000|2022-02-12 09:57:00|14901.3|14781.3|14902.26|14782.26|14902.47|14782.47|14901.3|14781.3|10
1644659830000|2022-02-12 09:57:10|14902.27|14782.27|14902.88|14782.88|14903.31|14783.31|14902.27|14782.27|10
1644659840000|2022-02-12 09:57:20|14903.27|14783.27|14904.07|14784.07|14904.07|14784.07|14903.27|14783.27|10
1644659850000|2022-02-12 09:57:30|14904.44|14784.44|14905.24|14785.24|14905.28|14785.28|14903.96|14783.96|10
1644659860000|2022-02-12 09:57:40|14905.94|14785.94|14907.65|14787.65|14907.65|14787.65|14905.94|14785.94|10
1644659870000|2022-02-12 09:57:50|14907.91|14787.91|14910.04|14790.04|14910.04|14790.04|14907.91|14787.91|8
1644659880000|2022-02-12 09:58:00|14909.87|14789.87|14911.25|14791.25|14911.81|14791.81|14909.87|14789.87|9
1644659890000|2022-02-12 09:58:10|14911.43|14791.43|14911.67|14791.67|14911.67|14791.67|14911.23|14791.23|6
1644659900000|2022-02-12 09:58:20|14911.57|14791.57|14911.27|14791.27|14911.93|14791.93|14911.03|14791.03|8
1644659910000|2022-02-12 09:58:30|14911.36|14791.36|14911.65|14791.65|14912.19|14792.19|14911.36|14791.36|7
1644659920000|2022-02-12 09:58:40|14911.7|14791.7|14911.7|14791.7|14912.18|14792.18|14911.53|14791.53|10
1644659930000|2022-02-12 09:58:50|14911.73|14791.73|14912.03|14792.03|14912.14|14792.14|14911.57|14791.57|8
1644659940000|2022-02-12 09:59:00|14911.95|14791.95|14911.06|14791.06|14912.22|14792.22|14910.78|14790.78|8
1644659950000|2022-02-12 09:59:10|14911.91|14791.91|14908.22|14788.22|14912.03|14792.03|14908.22|14788.22|10
1644659960000|2022-02-12 09:59:20|14907.41|14787.41|14905.41|14785.41|14907.41|14787.41|14905.41|14785.41|10
1644659970000|2022-02-12 09:59:30|14905.44|14785.44|14904.52|14784.52|14905.44|14785.44|14904.2|14784.2|10
1644659980000|2022-02-12 09:59:40|14904.31|14784.31|14904.52|14784.52|14904.52|14784.52|14903.8|14783.8|10
1644659990000|2022-02-12 09:59:50|14903.95|14783.95|14906.33|14786.33|14906.33|14786.33|14903.95|14783.95|10
1644660000000|2022-02-12 10:00:00|14905.67|14785.67|14907.78|14787.78|14908.17|14788.17|14905.38|14785.38|10
1644660010000|2022-02-12 10:00:10|14907.59|14787.59|14904.32|14784.32|14907.67|14787.67|14904.32|14784.32|10
1644660020000|2022-02-12 10:00:20|14904.17|14784.17|14904.12|14784.12|14904.38|14784.38|14904.02|14784.02|10
1644660030000|2022-02-12 10:00:30|14904.04|14784.04|14907.52|14787.52|14907.52|14787.52|14904.04|14784.04|9
1644660040000|2022-02-12 10:00:40|14907.71|14787.71|14908.36|14788.36|14908.82|14788.82|14907.71|14787.71|7
1644660050000|2022-02-12 10:00:50|14908.35|14788.35|14908.87|14788.87|14909.09|14789.09|14908.14|14788.14|9
1644660060000|2022-02-12 10:01:00|14908.86|14788.86|14907.82|14787.82|14908.86|14788.86|14907.57|14787.57|8
1644660070000|2022-02-12 10:01:10|14907.85|14787.85|14907.76|14787.76|14908.36|14788.36|14907.76|14787.76|8
1644660080000|2022-02-12 10:01:20|14907.49|14787.49|14906.4|14786.4|14907.49|14787.49|14906.18|14786.18|9
1644660090000|2022-02-12 10:01:30|14906.35|14786.35|14905.26|14785.26|14906.35|14786.35|14905.26|14785.26|10
1644660100000|2022-02-12 10:01:40|14905.25|14785.25|14902.64|14782.64|14905.45|14785.45|14902.64|14782.64|10
1644660110000|2022-02-12 10:01:50|14902.43|14782.43|14902.3|14782.3|14902.77|14782.77|14902.3|14782.3|8
1644660120000|2022-02-12 10:02:00|14902.28|14782.28|14902.19|14782.19|14902.46|14782.46|14901.97|14781.97|8
1644660130000|2022-02-12 10:02:10|14901.96|14781.96|14902.05|14782.05|14902.24|14782.24|14901.82|14781.82|10
1644660140000|2022-02-12 10:02:20|14902.02|14782.02|14904.4|14784.4|14904.4|14784.4|14902.02|14782.02|9
1644660150000|2022-02-12 10:02:30|14904.5|14784.5|14904.3|14784.3|14904.74|14784.74|14904.27|14784.27|10
1644660160000|2022-02-12 10:02:40|14904.31|14784.31|14903.76|14783.76|14904.48|14784.48|14903.62|14783.62|8
1644660170000|2022-02-12 10:02:50|14903.82|14783.82|14904.12|14784.12|14904.6|14784.6|14903.82|14783.82|8
1644660180000|2022-02-12 10:03:00|14904.02|14784.02|14903.6|14783.6|14904.21|14784.21|14903.59|14783.59|9
1644660190000|2022-02-12 10:03:10|14903.43|14783.43|14902.45|14782.45|14903.43|14783.43|14902.45|14782.45|10
1644660200000|2022-02-12 10:03:20|14902.17|14782.17|14893.31|14773.31|14902.17|14782.17|14893.15|14773.15|10
1644660210000|2022-02-12 10:03:30|14891.36|14771.36|14890.29|14770.29|14891.36|14771.36|14889.17|14769.17|10
1644660220000|2022-02-12 10:03:40|14890.5|14770.5|14888.98|14768.98|14890.66|14770.66|14888.98|14768.98|10
1644660230000|2022-02-12 10:03:50|14889.46|14769.46|14888.22|14768.22|14889.46|14769.46|14887.73|14767.73|10
1644660240000|2022-02-12 10:04:00|14888.7|14768.7|14888.52|14768.52|14888.92|14768.92|14888.32|14768.32|9
1644660250000|2022-02-12 10:04:10|14888.25|14768.25|14889.51|14769.51|14889.51|14769.51|14887.76|14767.76|9
1644660260000|2022-02-12 10:04:20|14889.61|14769.61|14889.52|14769.52|14889.77|14769.77|14889.1|14769.1|10
1644660270000|2022-02-12 10:04:30|14889.86|14769.86|14891.05|14771.05|14891.39|14771.39|14889.86|14769.86|10
1644660280000|2022-02-12 10:04:40|14890.82|14770.82|14889.5|14769.5|14891.51|14771.51|14889.32|14769.32|9
1644660290000|2022-02-12 10:04:50|14889.39|14769.39|14890.5|14770.5|14890.5|14770.5|14889.33|14769.33|7
1644660300000|2022-02-12 10:05:00|14890.82|14770.82|14892.56|14772.56|14892.94|14772.94|14890.82|14770.82|10
1644660310000|2022-02-12 10:05:10|14892.36|14772.36|14890.89|14770.89|14892.75|14772.75|14890.89|14770.89|10
1644660320000|2022-02-12 10:05:20|14890.26|14770.26|14889.12|14769.12|14890.26|14770.26|14889.12|14769.12|8
1644660330000|2022-02-12 10:05:30|14888.89|14768.89|14888.83|14768.83|14889.2|14769.2|14888.65|14768.65|7
1644660340000|2022-02-12 10:05:40|14888.07|14768.07|14887.72|14767.72|14888.07|14768.07|14887.72|14767.72|8
1644660350000|2022-02-12 10:05:50|14887.56|14767.56|14887.58|14767.58|14887.76|14767.76|14887.52|14767.52|10
1644660360000|2022-02-12 10:06:00|14887.56|14767.56|14886.46|14766.46|14887.58|14767.58|14886.46|14766.46|10
1644660370000|2022-02-12 10:06:10|14886.35|14766.35|14887.16|14767.16|14887.63|14767.63|14886.35|14766.35|9
1644660380000|2022-02-12 10:06:20|14886.43|14766.43|14886.63|14766.63|14886.63|14766.63|14886.05|14766.05|10
1644660390000|2022-02-12 10:06:30|14886.42|14766.42|14885.9|14765.9|14886.52|14766.52|14885.7|14765.7|10
1644660400000|2022-02-12 10:06:40|14885.71|14765.71|14885.07|14765.07|14885.9|14765.9|14885.04|14765.04|10
1644660410000|2022-02-12 10:06:50|14885.19|14765.19|14878.32|14758.32|14885.19|14765.19|14878.32|14758.32|10
1644660420000|2022-02-12 10:07:00|14877.3|14757.3|14876.13|14756.13|14877.3|14757.3|14876.13|14756.13|10
1644660430000|2022-02-12 10:07:10|14876.26|14756.26|14878.81|14758.81|14878.81|14758.81|14876.18|14756.18|10
1644660440000|2022-02-12 10:07:20|14878.97|14758.97|14879.28|14759.28|14879.32|14759.32|14878.96|14758.96|10
1644660450000|2022-02-12 10:07:30|14879.49|14759.49|14879.26|14759.26|14879.63|14759.63|14879.2|14759.2|9
1644660460000|2022-02-12 10:07:40|14878.76|14758.76|14877.6|14757.6|14878.77|14758.77|14877.6|14757.6|9
1644660470000|2022-02-12 10:07:50|14877.51|14757.51|14876.59|14756.59|14877.54|14757.54|14876.59|14756.59|8
1644660480000|2022-02-12 10:08:00|14876.36|14756.36|14875.98|14755.98|14876.98|14756.98|14875.98|14755.98|9
1644660490000|2022-02-12 10:08:10|14876.11|14756.11|14875.33|14755.33|14876.29|14756.29|14875.33|14755.33|8
1644660500000|2022-02-12 10:08:20|14875.5|14755.5|14874.16|14754.16|14876.14|14756.14|14874.05|14754.05|10
1644660510000|2022-02-12 10:08:30|14874.51|14754.51|14872.55|14752.55|14874.51|14754.51|14872.4|14752.4|9
1644660520000|2022-02-12 10:08:40|14872.35|14752.35|14871.12|14751.12|14872.43|14752.43|14871.12|14751.12|10
1644660530000|2022-02-12 10:08:50|14871.13|14751.13|14871.27|14751.27|14871.34|14751.34|14870.97|14750.97|10
1644660540000|2022-02-12 10:09:00|14871.44|14751.44|14872.15|14752.15|14872.15|14752.15|14871.14|14751.14|9
1644660550000|2022-02-12 10:09:10|14872.07|14752.07|14871.12|14751.12|14872.07|14752.07|14871.12|14751.12|8
1644660560000|2022-02-12 10:09:20|14871.14|14751.14|14870.47|14750.47|14871.18|14751.18|14870.28|14750.28|10
1644660570000|2022-02-12 10:09:30|14870.31|14750.31|14870.26|14750.26|14870.8|14750.8|14870.26|14750.26|9
1644660580000|2022-02-12 10:09:40|14870.14|14750.14|14869.81|14749.81|14870.14|14750.14|14869.32|14749.32|9
1644660590000|2022-02-12 10:09:50|14869.92|14749.92|14867.47|14747.47|14869.92|14749.92|14867.47|14747.47|8
1644660600000|2022-02-12 10:10:00|14867.49|14747.49|14867.04|14747.04|14867.49|14747.49|14866.93|14746.93|10
1644660610000|2022-02-12 10:10:10|14866.94|14746.94|14867.61|14747.61|14867.61|14747.61|14866.69|14746.69|9
1644660620000|2022-02-12 10:10:20|14868.11|14748.11|14869.41|14749.41|14869.55|14749.55|14868.11|14748.11|10
1644660630000|2022-02-12 10:10:30|14869.51|14749.51|14870.91|14750.91|14870.91|14750.91|14869.51|14749.51|9
1644660640000|2022-02-12 10:10:40|14870.95|14750.95|14871.13|14751.13|14871.14|14751.14|14870.91|14750.91|7
1644660650000|2022-02-12 10:10:50|14871.21|14751.21|14870.38|14750.38|14871.21|14751.21|14870.38|14750.38|7
1644660660000|2022-02-12 10:11:00|14870.21|14750.21|14870.66|14750.66|14870.66|14750.66|14869.95|14749.95|8
1644660670000|2022-02-12 10:11:10|14870.77|14750.77|14872.83|14752.83|14872.83|14752.83|14870.77|14750.77|8
1644660680000|2022-02-12 10:11:20|14873.14|14753.14|14875.1|14755.1|14875.1|14755.1|14873.14|14753.14|10
1644660690000|2022-02-12 10:11:30|14875.07|14755.07|14874.84|14754.84|14875.36|14755.36|14874.79|14754.79|9
1644660700000|2022-02-12 10:11:40|14874.76|14754.76|14875.33|14755.33|14875.33|14755.33|14874.72|14754.72|9
1644660710000|2022-02-12 10:11:50|14875.38|14755.38|14875.26|14755.26|14875.38|14755.38|14875.26|14755.26|9
1644660720000|2022-02-12 10:12:00|14875.33|14755.33|14875.41|14755.41|14875.52|14755.52|14874.92|14754.92|9
1644660730000|2022-02-12 10:12:10|14875.46|14755.46|14874.82|14754.82|14875.66|14755.66|14874.82|14754.82|8
1644660740000|2022-02-12 10:12:20|14874.77|14754.77|14874.67|14754.67|14874.77|14754.77|14874.51|14754.51|10
1644660750000|2022-02-12 10:12:30|14874.76|14754.76|14875.48|14755.48|14875.75|14755.75|14874.76|14754.76|9
1644660760000|2022-02-12 10:12:40|14875.79|14755.79|14874.26|14754.26|14875.83|14755.83|14874.26|14754.26|9
1644660770000|2022-02-12 10:12:50|14873.44|14753.44|14868.81|14748.81|14873.44|14753.44|14868.81|14748.81|10
1644660780000|2022-02-12 10:13:00|14868.21|14748.21|14867.06|14747.06|14868.21|14748.21|14866.61|14746.61|9
1644660790000|2022-02-12 10:13:10|14867.08|14747.08|14868.33|14748.33|14868.36|14748.36|14867.08|14747.08|9
1644660800000|2022-02-12 10:13:20|14868.35|14748.35|14867.81|14747.81|14868.35|14748.35|14867.75|14747.75|8
1644660810000|2022-02-12 10:13:30|14867.73|14747.73|14868.83|14748.83|14868.85|14748.85|14867.53|14747.53|8
1644660820000|2022-02-12 10:13:40|14868.85|14748.85|14868.02|14748.02|14869.19|14749.19|14868.02|14748.02|10
1644660830000|2022-02-12 10:13:50|14867.78|14747.78|14866.11|14746.11|14867.78|14747.78|14866.11|14746.11|10
1644660840000|2022-02-12 10:14:00|14866.03|14746.03|14866.37|14746.37|14866.75|14746.75|14866.03|14746.03|8
1644660850000|2022-02-12 10:14:10|14866.33|14746.33|14867.15|14747.15|14867.15|14747.15|14866.33|14746.33|9
1644660860000|2022-02-12 10:14:20|14867.39|14747.39|14868.49|14748.49|14868.49|14748.49|14867.39|14747.39|9
1644660870000|2022-02-12 10:14:30|14868.51|14748.51|14866.9|14746.9|14868.51|14748.51|14866.9|14746.9|9
1644660880000|2022-02-12 10:14:40|14866.38|14746.38|14864.72|14744.72|14866.38|14746.38|14864.72|14744.72|9
1644660890000|2022-02-12 10:14:50|14865.09|14745.09|14865.38|14745.38|14865.38|14745.38|14864.95|14744.95|9
1644660900000|2022-02-12 10:15:00|14865.44|14745.44|14865.62|14745.62|14865.7|14745.7|14865.33|14745.33|9
1644660910000|2022-02-12 10:15:10|14865.67|14745.67|14865.94|14745.94|14865.96|14745.96|14865.6|14745.6|10
1644660920000|2022-02-12 10:15:20|14866.05|14746.05|14865.77|14745.77|14866.05|14746.05|14865.74|14745.74|8
1644660930000|2022-02-12 10:15:30|14865.7|14745.7|14866.75|14746.75|14866.75|14746.75|14865.7|14745.7|9
1644660940000|2022-02-12 10:15:40|14866.58|14746.58|14866.88|14746.88|14866.88|14746.88|14866.04|14746.04|9
1644660950000|2022-02-12 10:15:50|14866.47|14746.47|14866.16|14746.16|14866.61|14746.61|14866.16|14746.16|8
1644660960000|2022-02-12 10:16:00|14866.18|14746.18|14865.75|14745.75|14866.47|14746.47|14865.53|14745.53|10
1644660970000|2022-02-12 10:16:10|14865.49|14745.49|14864.13|14744.13|14865.49|14745.49|14864.13|14744.13|9
1644660980000|2022-02-12 10:16:20|14863.91|14743.91|14863.25|14743.25|14863.91|14743.91|14863.25|14743.25|10
1644660990000|2022-02-12 10:16:30|14863.18|14743.18|14861.84|14741.84|14863.21|14743.21|14861.84|14741.84|9
1644661000000|2022-02-12 10:16:40|14861.6|14741.6|14856.62|14736.62|14861.6|14741.6|14856.62|14736.62|10
1644661010000|2022-02-12 10:16:50|14855.39|14735.39|14851.68|14731.68|14855.39|14735.39|14851.68|14731.68|10
1644661020000|2022-02-12 10:17:00|14851.22|14731.22|14850.76|14730.76|14851.5|14731.5|14850.41|14730.41|9
1644661030000|2022-02-12 10:17:10|14851.3|14731.3|14852.62|14732.62|14852.62|14732.62|14851.28|14731.28|9
1644661040000|2022-02-12 10:17:20|14852.79|14732.79|14854.09|14734.09|14854.09|14734.09|14852.79|14732.79|10
1644661050000|2022-02-12 10:17:30|14853.95|14733.95|14854.83|14734.83|14854.83|14734.83|14853.95|14733.95|10
1644661060000|2022-02-12 10:17:40|14855.05|14735.05|14857.82|14737.82|14857.82|14737.82|14855.05|14735.05|10
1644661070000|2022-02-12 10:17:50|14857.81|14737.81|14857.2|14737.2|14857.86|14737.86|14857.11|14737.11|10
1644661080000|2022-02-12 10:18:00|14857.48|14737.48|14854.92|14734.92|14857.57|14737.57|14854.92|14734.92|10
1644661090000|2022-02-12 10:18:10|14855.01|14735.01|14852.52|14732.52|14855.01|14735.01|14852.52|14732.52|10
1644661100000|2022-02-12 10:18:20|14852.24|14732.24|14852.39|14732.39|14852.39|14732.39|14851.07|14731.07|10
1644661110000|2022-02-12 10:18:30|14852.61|14732.61|14853.27|14733.27|14853.27|14733.27|14852.27|14732.27|9
1644661120000|2022-02-12 10:18:40|14853.22|14733.22|14850.81|14730.81|14853.28|14733.28|14850.81|14730.81|10
1644661130000|2022-02-12 10:18:50|14850.4|14730.4|14850.47|14730.47|14850.47|14730.47|14850.2|14730.2|10
1644661140000|2022-02-12 10:19:00|14850.51|14730.51|14851.26|14731.26|14851.28|14731.28|14850.3|14730.3|10
1644661150000|2022-02-12 10:19:10|14850.94|14730.94|14851.8|14731.8|14852.07|14732.07|14850.89|14730.89|9
1644661160000|2022-02-12 10:19:20|14852.05|14732.05|14851.24|14731.24|14852.05|14732.05|14851.24|14731.24|9
1644661170000|2022-02-12 10:19:30|14851.25|14731.25|14850.37|14730.37|14851.45|14731.45|14850.37|14730.37|10
1644661180000|2022-02-12 10:19:40|14850.09|14730.09|14849.88|14729.88|14850.09|14730.09|14849.31|14729.31|9
1644661190000|2022-02-12 10:19:50|14849.81|14729.81|14849.68|14729.68|14850.09|14730.09|14849.37|14729.37|10
1644661200000|2022-02-12 10:20:00|14849.99|14729.99|14850.24|14730.24|14850.24|14730.24|14849.87|14729.87|8
1644661210000|2022-02-12 10:20:10|14850.95|14730.95|14851.06|14731.06|14851.1|14731.1|14850.95|14730.95|6
1644661220000|2022-02-12 10:20:20|14850.87|14730.87|14850.43|14730.43|14850.87|14730.87|14850.43|14730.43|8
1644661230000|2022-02-12 10:20:30|14850.53|14730.53|14852.32|14732.32|14852.32|14732.32|14850.36|14730.36|10
1644661240000|2022-02-12 10:20:40|14852.39|14732.39|14853.54|14733.54|14853.57|14733.57|14852.39|14732.39|10
1644661250000|2022-02-12 10:20:50|14853.62|14733.62|14854.59|14734.59|14854.59|14734.59|14853.62|14733.62|6
1644661260000|2022-02-12 10:21:00|14854.69|14734.69|14855.08|14735.08|14855.74|14735.74|14854.14|14734.14|8
1644661270000|2022-02-12 10:21:10|14855.18|14735.18|14855.5|14735.5|14855.5|14735.5|14855.1|14735.1|9
1644661280000|2022-02-12 10:21:20|14855.78|14735.78|14856.52|14736.52|14856.52|14736.52|14855.78|14735.78|10
1644661290000|2022-02-12 10:21:30|14856.61|14736.61|14858.74|14738.74|14858.74|14738.74|14856.61|14736.61|10
1644661300000|2022-02-12 10:21:40|14859.04|14739.04|14859.91|14739.91|14859.91|14739.91|14858.9|14738.9|9
1644661310000|2022-02-12 10:21:50|14860.16|14740.16|14860.57|14740.57|14860.57|14740.57|14860.16|14740.16|9
1644661320000|2022-02-12 10:22:00|14862.85|14742.85|14863.89|14743.89|14863.89|14743.89|14862.85|14742.85|7
1644661330000|2022-02-12 10:22:10|14863.86|14743.86|14863.55|14743.55|14864.29|14744.29|14863.55|14743.55|8
1644661340000|2022-02-12 10:22:20|14863.66|14743.66|14863.94|14743.94|14863.94|14743.94|14863.63|14743.63|5
1644661350000|2022-02-12 10:22:30|14864.13|14744.13|14865.26|14745.26|14865.26|14745.26|14864.13|14744.13|9
1644661360000|2022-02-12 10:22:40|14865.32|14745.32|14865.03|14745.03|14865.4|14745.4|14864.8|14744.8|9
1644661370000|2022-02-12 10:22:50|14864.76|14744.76|14865.19|14745.19|14865.47|14745.47|14864.76|14744.76|10
1644661380000|2022-02-12 10:23:00|14865.22|14745.22|14866.04|14746.04|14866.08|14746.08|14865.22|14745.22|8
1644661390000|2022-02-12 10:23:10|14866.06|14746.06|14866.63|14746.63|14866.63|14746.63|14865.98|14745.98|9
1644661400000|2022-02-12 10:23:20|14866.79|14746.79|14867.35|14747.35|14867.35|14747.35|14866.79|14746.79|7
1644661410000|2022-02-12 10:23:30|14867.34|14747.34|14868.58|14748.58|14868.64|14748.64|14867.34|14747.34|9
1644661420000|2022-02-12 10:23:40|14868.84|14748.84|14869.49|14749.49|14869.49|14749.49|14868.69|14748.69|10
1644661430000|2022-02-12 10:23:50|14869.54|14749.54|14870.01|14750.01|14870.22|14750.22|14869.54|14749.54|10
1644661440000|2022-02-12 10:24:00|14869.91|14749.91|14870.52|14750.52|14870.52|14750.52|14869.91|14749.91|8
1644661450000|2022-02-12 10:24:10|14870.75|14750.75|14871.52|14751.52|14871.59|14751.59|14870.75|14750.75|10
1644661460000|2022-02-12 10:24:20|14871.67|14751.67|14871.75|14751.75|14871.84|14751.84|14871.43|14751.43|9
1644661470000|2022-02-12 10:24:30|14871.82|14751.82|14871.57|14751.57|14872.17|14752.17|14871.57|14751.57|8
1644661480000|2022-02-12 10:24:40|14871.44|14751.44|14871.64|14751.64|14871.94|14751.94|14871.25|14751.25|8
1644661490000|2022-02-12 10:24:50|14871.62|14751.62|14872.04|14752.04|14872.04|14752.04|14871.36|14751.36|9
1644661500000|2022-02-12 10:25:00|14872.2|14752.2|14874.18|14754.18|14874.18|14754.18|14872.19|14752.19|10
1644661510000|2022-02-12 10:25:10|14874.11|14754.11|14871.95|14751.95|14874.24|14754.24|14871.95|14751.95|10
1644661520000|2022-02-12 10:25:20|14872.04|14752.04|14869.17|14749.17|14872.04|14752.04|14869.17|14749.17|9
1644661530000|2022-02-12 10:25:30|14869.2|14749.2|14868.25|14748.25|14869.2|14749.2|14868.25|14748.25|10
1644661540000|2022-02-12 10:25:40|14868.06|14748.06|14866.49|14746.49|14868.06|14748.06|14866.49|14746.49|9
1644661550000|2022-02-12 10:25:50|14866.87|14746.87|14864.33|14744.33|14866.87|14746.87|14864.1|14744.1|9
1644661560000|2022-02-12 10:26:00|14863.98|14743.98|14862.52|14742.52|14864.31|14744.31|14862.52|14742.52|10
1644661570000|2022-02-12 10:26:10|14862.66|14742.66|14859.48|14739.48|14862.66|14742.66|14859.48|14739.48|10
1644661580000|2022-02-12 10:26:20|14859.34|14739.34|14857.75|14737.75|14859.34|14739.34|14857.75|14737.75|10
1644661590000|2022-02-12 10:26:30|14857.26|14737.26|14857.92|14737.92|14858.13|14738.13|14857.26|14737.26|10
1644661600000|2022-02-12 10:26:40|14857.68|14737.68|14858.41|14738.41|14858.41|14738.41|14857.57|14737.57|10
1644661610000|2022-02-12 10:26:50|14858.52|14738.52|14857.49|14737.49|14858.83|14738.83|14857.49|14737.49|9
1644661620000|2022-02-12 10:27:00|14857.46|14737.46|14857.91|14737.91|14857.91|14737.91|14857.46|14737.46|7
1644661630000|2022-02-12 10:27:10|14857.99|14737.99|14860.67|14740.67|14860.68|14740.68|14857.99|14737.99|9
1644661640000|2022-02-12 10:27:20|14860.68|14740.68|14861.68|14741.68|14861.73|14741.73|14860.6|14740.6|10
1644661650000|2022-02-12 10:27:30|14861.88|14741.88|14862.21|14742.21|14862.55|14742.55|14861.88|14741.88|8
1644661660000|2022-02-12 10:27:40|14862.17|14742.17|14862.11|14742.11|14862.26|14742.26|14861.73|14741.73|9
1644661670000|2022-02-12 10:27:50|14862|14742|14861.91|14741.91|14862.36|14742.36|14861.86|14741.86|10
1644661680000|2022-02-12 10:28:00|14861.93|14741.93|14861.74|14741.74|14862.05|14742.05|14861.68|14741.68|10
1644661690000|2022-02-12 10:28:10|14861.66|14741.66|14861.53|14741.53|14861.75|14741.75|14861.51|14741.51|10
1644661700000|2022-02-12 10:28:20|14861.47|14741.47|14860.78|14740.78|14861.47|14741.47|14860.44|14740.44|9
1644661710000|2022-02-12 10:28:30|14860.84|14740.84|14860.53|14740.53|14861.03|14741.03|14860.53|14740.53|10
1644661720000|2022-02-12 10:28:40|14860.8|14740.8|14858.16|14738.16|14860.8|14740.8|14858.06|14738.06|9
1644661730000|2022-02-12 10:28:50|14858.25|14738.25|14855.8|14735.8|14858.25|14738.25|14855.8|14735.8|8
1644661740000|2022-02-12 10:29:00|14855.89|14735.89|14856.78|14736.78|14856.83|14736.83|14855.89|14735.89|9
1644661750000|2022-02-12 10:29:10|14856.68|14736.68|14857.47|14737.47|14857.47|14737.47|14856.68|14736.68|10
1644661760000|2022-02-12 10:29:20|14857.64|14737.64|14858|14738|14858.11|14738.11|14857.63|14737.63|9
1644661770000|2022-02-12 10:29:30|14857.91|14737.91|14859.13|14739.13|14859.13|14739.13|14857.91|14737.91|8
1644661780000|2022-02-12 10:29:40|14859.71|14739.71|14858.09|14738.09|14859.71|14739.71|14858.09|14738.09|9
1644661790000|2022-02-12 10:29:50|14857.97|14737.97|14855.87|14735.87|14857.97|14737.97|14855.86|14735.86|9
1644661800000|2022-02-12 10:30:00|14855.83|14735.83|14855.91|14735.91|14856.06|14736.06|14855.45|14735.45|10
1644661810000|2022-02-12 10:30:10|14855.88|14735.88|14853.7|14733.7|14855.88|14735.88|14853.7|14733.7|9
1644661820000|2022-02-12 10:30:20|14853.6|14733.6|14853.31|14733.31|14853.6|14733.6|14853.3|14733.3|10
1644661830000|2022-02-12 10:30:30|14853.48|14733.48|14855.13|14735.13|14855.13|14735.13|14853.48|14733.48|9
1644661840000|2022-02-12 10:30:40|14855.17|14735.17|14853.31|14733.31|14855.28|14735.28|14853.04|14733.04|9
1644661850000|2022-02-12 10:30:50|14852.65|14732.65|14852.74|14732.74|14853.18|14733.18|14851.88|14731.88|10
1644661860000|2022-02-12 10:31:00|14852.16|14732.16|14847.93|14727.93|14852.25|14732.25|14847.93|14727.93|9
1644661870000|2022-02-12 10:31:10|14847.48|14727.48|14843.84|14723.84|14847.48|14727.48|14843.84|14723.84|10
1644661880000|2022-02-12 10:31:20|14843.39|14723.39|14840.31|14720.31|14843.62|14723.62|14840.31|14720.31|10
1644661890000|2022-02-12 10:31:30|14840.21|14720.21|14841.29|14721.29|14841.3|14721.3|14840.21|14720.21|10
1644661900000|2022-02-12 10:31:40|14841.32|14721.32|14840.93|14720.93|14841.32|14721.32|14840.61|14720.61|10
1644661910000|2022-02-12 10:31:50|14841.13|14721.13|14839.84|14719.84|14841.55|14721.55|14839.84|14719.84|10
1644661920000|2022-02-12 10:32:00|14840.05|14720.05|14838.29|14718.29|14840.05|14720.05|14838.29|14718.29|10
1644661930000|2022-02-12 10:32:10|14838.22|14718.22|14835.59|14715.59|14838.22|14718.22|14835.59|14715.59|10
1644661940000|2022-02-12 10:32:20|14835.32|14715.32|14828.01|14708.01|14835.32|14715.32|14828.01|14708.01|10
1644661950000|2022-02-12 10:32:30|14827.52|14707.52|14818.01|14698.01|14827.52|14707.52|14818.01|14698.01|10
1644661960000|2022-02-12 10:32:40|14818.44|14698.44|14810.74|14690.74|14818.44|14698.44|14810.46|14690.46|10
1644661970000|2022-02-12 10:32:50|14807.25|14687.25|14802.1|14682.1|14807.25|14687.25|14802.1|14682.1|10
1644661980000|2022-02-12 10:33:00|14802.66|14682.66|14804.82|14684.82|14805.32|14685.32|14801.44|14681.44|10
1644661990000|2022-02-12 10:33:10|14804.55|14684.55|14803.23|14683.23|14804.55|14684.55|14803.23|14683.23|10
1644662000000|2022-02-12 10:33:20|14803.32|14683.32|14801.58|14681.58|14803.32|14683.32|14801.58|14681.58|10
1644662010000|2022-02-12 10:33:30|14800.59|14680.59|14797.79|14677.79|14800.59|14680.59|14797.79|14677.79|10
1644662020000|2022-02-12 10:33:40|14797.81|14677.81|14795.66|14675.66|14797.81|14677.81|14795.62|14675.62|10
1644662030000|2022-02-12 10:33:50|14795.22|14675.22|14789.77|14669.77|14795.22|14675.22|14789.77|14669.77|10
1644662040000|2022-02-12 10:34:00|14789.62|14669.62|14787.99|14667.99|14789.62|14669.62|14787.99|14667.99|9
1644662050000|2022-02-12 10:34:10|14787.92|14667.92|14786.22|14666.22|14788.06|14668.06|14785.62|14665.62|10
1644662060000|2022-02-12 10:34:20|14787.05|14667.05|14788.38|14668.38|14788.38|14668.38|14785.85|14665.85|10
1644662070000|2022-02-12 10:34:30|14788.04|14668.04|14786.87|14666.87|14788.68|14668.68|14786.87|14666.87|10
1644662080000|2022-02-12 10:34:40|14786.76|14666.76|14786.8|14666.8|14787.35|14667.35|14786.6|14666.6|10
1644662090000|2022-02-12 10:34:50|14787.24|14667.24|14785.88|14665.88|14787.24|14667.24|14785.88|14665.88|10
1644662100000|2022-02-12 10:35:00|14785.97|14665.97|14787.88|14667.88|14787.88|14667.88|14785.78|14665.78|10
1644662110000|2022-02-12 10:35:10|14788.46|14668.46|14790.47|14670.47|14790.47|14670.47|14788.46|14668.46|10
1644662120000|2022-02-12 10:35:20|14790.52|14670.52|14793.89|14673.89|14793.89|14673.89|14790.52|14670.52|10
1644662130000|2022-02-12 10:35:30|14794.69|14674.69|14795.33|14675.33|14795.41|14675.41|14794.69|14674.69|10
1644662140000|2022-02-12 10:35:40|14795.21|14675.21|14797.2|14677.2|14797.2|14677.2|14795.21|14675.21|9
1644662150000|2022-02-12 10:35:50|14797.17|14677.17|14794.32|14674.32|14797.17|14677.17|14794.32|14674.32|10
1644662160000|2022-02-12 10:36:00|14793.28|14673.28|14787.41|14667.41|14793.51|14673.51|14787.41|14667.41|10
1644662170000|2022-02-12 10:36:10|14787.32|14667.32|14786.24|14666.24|14788.01|14668.01|14786.24|14666.24|10
1644662180000|2022-02-12 10:36:20|14785.54|14665.54|14779.24|14659.24|14785.54|14665.54|14779.24|14659.24|10
1644662190000|2022-02-12 10:36:30|14779.58|14659.58|14778.15|14658.15|14779.58|14659.58|14778.15|14658.15|10
1644662200000|2022-02-12 10:36:40|14777.77|14657.77|14776.82|14656.82|14778.21|14658.21|14776.82|14656.82|10
1644662210000|2022-02-12 10:36:50|14776.99|14656.99|14775.37|14655.37|14777.01|14657.01|14775.35|14655.35|10
1644662220000|2022-02-12 10:37:00|14775.35|14655.35|14772.33|14652.33|14775.35|14655.35|14772.33|14652.33|10
1644662230000|2022-02-12 10:37:10|14772.17|14652.17|14766.9|14646.9|14772.17|14652.17|14766.9|14646.9|9
1644662240000|2022-02-12 10:37:20|14766.97|14646.97|14766.04|14646.04|14767.38|14647.38|14765.28|14645.28|10
1644662250000|2022-02-12 10:37:30|14766.61|14646.61|14771.05|14651.05|14771.47|14651.47|14766.61|14646.61|10
1644662260000|2022-02-12 10:37:40|14771.23|14651.23|14769.38|14649.38|14771.72|14651.72|14769.38|14649.38|10
1644662270000|2022-02-12 10:37:50|14769.49|14649.49|14767.44|14647.44|14769.49|14649.49|14767.42|14647.42|9
1644662280000|2022-02-12 10:38:00|14767.19|14647.19|14768.41|14648.41|14768.41|14648.41|14767|14647|8
1644662290000|2022-02-12 10:38:10|14768.47|14648.47|14766.88|14646.88|14768.47|14648.47|14766.82|14646.82|10
1644662300000|2022-02-12 10:38:20|14766.91|14646.91|14765.55|14645.55|14766.91|14646.91|14765.27|14645.27|9
1644662310000|2022-02-12 10:38:30|14765.72|14645.72|14767.71|14647.71|14767.73|14647.73|14765.72|14645.72|10
1644662320000|2022-02-12 10:38:40|14767.75|14647.75|14766.94|14646.94|14767.75|14647.75|14766.83|14646.83|10
1644662330000|2022-02-12 10:38:50|14766.77|14646.77|14765.83|14645.83|14767.05|14647.05|14765.83|14645.83|8
1644662340000|2022-02-12 10:39:00|14765.84|14645.84|14762.8|14642.8|14765.84|14645.84|14762.8|14642.8|10
1644662350000|2022-02-12 10:39:10|14761.67|14641.67|14757.27|14637.27|14761.67|14641.67|14757.27|14637.27|10
1644662360000|2022-02-12 10:39:20|14757.13|14637.13|14753.4|14633.4|14757.52|14637.52|14753.4|14633.4|10
1644662370000|2022-02-12 10:39:30|14753.84|14633.84|14752.38|14632.38|14753.84|14633.84|14752.38|14632.38|10
1644662380000|2022-02-12 10:39:40|14753.01|14633.01|14754.79|14634.79|14754.79|14634.79|14753.01|14633.01|10
1644662390000|2022-02-12 10:39:50|14755.32|14635.32|14755.14|14635.14|14756.22|14636.22|14755.14|14635.14|10
1644662400000|2022-02-12 10:40:00|14754.8|14634.8|14754.26|14634.26|14754.8|14634.8|14754.26|14634.26|10
1644662410000|2022-02-12 10:40:10|14754.3|14634.3|14754.13|14634.13|14754.3|14634.3|14753.34|14633.34|10
1644662420000|2022-02-12 10:40:20|14754.44|14634.44|14755.22|14635.22|14755.42|14635.42|14753.81|14633.81|10
1644662430000|2022-02-12 10:40:30|14755.66|14635.66|14760.22|14640.22|14760.22|14640.22|14755.66|14635.66|9
1644662440000|2022-02-12 10:40:40|14760.92|14640.92|14762.43|14642.43|14763.15|14643.15|14760.92|14640.92|10
1644662450000|2022-02-12 10:40:50|14762.68|14642.68|14763.83|14643.83|14763.96|14643.96|14762.68|14642.68|9
1644662460000|2022-02-12 10:41:00|14764.99|14644.99|14765.27|14645.27|14765.27|14645.27|14764.42|14644.42|8
1644662470000|2022-02-12 10:41:10|14765.51|14645.51|14764.03|14644.03|14765.85|14645.85|14764.03|14644.03|10
1644662480000|2022-02-12 10:41:20|14764.12|14644.12|14764.27|14644.27|14764.71|14644.71|14764.12|14644.12|9
1644662490000|2022-02-12 10:41:30|14764.15|14644.15|14764.72|14644.72|14764.77|14644.77|14763.36|14643.36|10
1644662500000|2022-02-12 10:41:40|14764.73|14644.73|14765.39|14645.39|14765.39|14645.39|14763.89|14643.89|10
1644662510000|2022-02-12 10:41:50|14766.01|14646.01|14770.11|14650.11|14770.11|14650.11|14766.01|14646.01|10
1644662520000|2022-02-12 10:42:00|14770.78|14650.78|14771.9|14651.9|14772.01|14652.01|14770.78|14650.78|10
1644662530000|2022-02-12 10:42:10|14771.88|14651.88|14772.21|14652.21|14772.59|14652.59|14771.88|14651.88|10
1644662540000|2022-02-12 10:42:20|14772.31|14652.31|14771.48|14651.48|14772.31|14652.31|14771.48|14651.48|10
1644662550000|2022-02-12 10:42:30|14771.52|14651.52|14773.66|14653.66|14773.77|14653.77|14771.41|14651.41|10
1644662560000|2022-02-12 10:42:40|14774.1|14654.1|14772.34|14652.34|14774.61|14654.61|14772.3|14652.3|8
1644662570000|2022-02-12 10:42:50|14772.41|14652.41|14771.07|14651.07|14772.41|14652.41|14771|14651|9
1644662580000|2022-02-12 10:43:00|14770.88|14650.88|14771.71|14651.71|14771.71|14651.71|14770.87|14650.87|8
1644662590000|2022-02-12 10:43:10|14772.24|14652.24|14773.9|14653.9|14773.95|14653.95|14772.24|14652.24|9
1644662600000|2022-02-12 10:43:20|14773.96|14653.96|14776.17|14656.17|14776.34|14656.34|14773.96|14653.96|10
1644662610000|2022-02-12 10:43:30|14776.03|14656.03|14774.28|14654.28|14776.68|14656.68|14774.28|14654.28|10
1644662620000|2022-02-12 10:43:40|14773.92|14653.92|14770.15|14650.15|14773.92|14653.92|14770.15|14650.15|10
1644662630000|2022-02-12 10:43:50|14769.92|14649.92|14768.19|14648.19|14769.92|14649.92|14768.07|14648.07|10
1644662640000|2022-02-12 10:44:00|14767.94|14647.94|14768.59|14648.59|14768.6|14648.6|14766.44|14646.44|10
1644662650000|2022-02-12 10:44:10|14769.12|14649.12|14772.59|14652.59|14772.59|14652.59|14769.12|14649.12|9
1644662660000|2022-02-12 10:44:20|14772.46|14652.46|14774.92|14654.92|14775.19|14655.19|14772.46|14652.46|10
1644662670000|2022-02-12 10:44:30|14775.87|14655.87|14775.7|14655.7|14775.99|14655.99|14775.64|14655.64|9
1644662680000|2022-02-12 10:44:40|14775.76|14655.76|14774.17|14654.17|14775.76|14655.76|14774.17|14654.17|9
1644662690000|2022-02-12 10:44:50|14773.14|14653.14|14771.61|14651.61|14773.14|14653.14|14771.26|14651.26|9
1644662700000|2022-02-12 10:45:00|14771.88|14651.88|14772.13|14652.13|14772.13|14652.13|14771.62|14651.62|9
1644662710000|2022-02-12 10:45:10|14772.12|14652.12|14776.02|14656.02|14776.02|14656.02|14772.12|14652.12|10
1644662720000|2022-02-12 10:45:20|14776.1|14656.1|14780.7|14660.7|14780.7|14660.7|14776.1|14656.1|10
1644662730000|2022-02-12 10:45:30|14780.48|14660.48|14780.88|14660.88|14781.71|14661.71|14780.06|14660.06|10
1644662740000|2022-02-12 10:45:40|14780.96|14660.96|14782.35|14662.35|14782.35|14662.35|14780.94|14660.94|10
1644662750000|2022-02-12 10:45:50|14783.39|14663.39|14781.83|14661.83|14783.49|14663.49|14781.48|14661.48|10
1644662760000|2022-02-12 10:46:00|14781.66|14661.66|14783.08|14663.08|14783.15|14663.15|14781.59|14661.59|10
1644662770000|2022-02-12 10:46:10|14783.46|14663.46|14788.22|14668.22|14788.28|14668.28|14783.46|14663.46|10
1644662780000|2022-02-12 10:46:20|14788.13|14668.13|14786.62|14666.62|14788.81|14668.81|14786.62|14666.62|9
1644662790000|2022-02-12 10:46:30|14786.55|14666.55|14785.02|14665.02|14786.55|14666.55|14784.92|14664.92|10
1644662800000|2022-02-12 10:46:40|14785.17|14665.17|14782.43|14662.43|14785.25|14665.25|14782.43|14662.43|10
1644662810000|2022-02-12 10:46:50|14782.06|14662.06|14779.74|14659.74|14782.06|14662.06|14779.37|14659.37|10
1644662820000|2022-02-12 10:47:00|14779.1|14659.1|14776.91|14656.91|14779.62|14659.62|14776.91|14656.91|10
1644662830000|2022-02-12 10:47:10|14776.87|14656.87|14771.12|14651.12|14776.87|14656.87|14771.12|14651.12|10
1644662840000|2022-02-12 10:47:20|14771.06|14651.06|14768.99|14648.99|14771.06|14651.06|14768.99|14648.99|9
1644662850000|2022-02-12 10:47:30|14769.01|14649.01|14763.67|14643.67|14769.01|14649.01|14763.67|14643.67|10
1644662860000|2022-02-12 10:47:40|14763.23|14643.23|14757.95|14637.95|14763.23|14643.23|14757.95|14637.95|10
1644662870000|2022-02-12 10:47:50|14757.67|14637.67|14753.37|14633.37|14757.67|14637.67|14753.37|14633.37|10
1644662880000|2022-02-12 10:48:00|14753.56|14633.56|14752.96|14632.96|14754.55|14634.55|14752.96|14632.96|10
1644662890000|2022-02-12 10:48:10|14752.84|14632.84|14745.27|14625.27|14752.84|14632.84|14745.23|14625.23|10
1644662900000|2022-02-12 10:48:20|14744.94|14624.94|14742.53|14622.53|14745.31|14625.31|14742.53|14622.53|9
1644662910000|2022-02-12 10:48:30|14742.03|14622.03|14740.11|14620.11|14742.43|14622.43|14740.11|14620.11|10
1644662920000|2022-02-12 10:48:40|14740.48|14620.48|14740.15|14620.15|14742.5|14622.5|14740.15|14620.15|10
1644662930000|2022-02-12 10:48:50|14739.64|14619.64|14740.6|14620.6|14740.63|14620.63|14739.64|14619.64|10
1644662940000|2022-02-12 10:49:00|14740.49|14620.49|14744.89|14624.89|14744.89|14624.89|14740.49|14620.49|10
1644662950000|2022-02-12 10:49:10|14745.14|14625.14|14743.52|14623.52|14745.14|14625.14|14743.52|14623.52|10
1644662960000|2022-02-12 10:49:20|14744.27|14624.27|14741.19|14621.19|14744.27|14624.27|14741.19|14621.19|10
1644662970000|2022-02-12 10:49:30|14740.85|14620.85|14742.02|14622.02|14742.02|14622.02|14740.74|14620.74|9
1644662980000|2022-02-12 10:49:40|14742.09|14622.09|14744.01|14624.01|14744.01|14624.01|14742.09|14622.09|10
1644662990000|2022-02-12 10:49:50|14744.56|14624.56|14744.14|14624.14|14744.9|14624.9|14744.14|14624.14|9
1644663000000|2022-02-12 10:50:00|14744.51|14624.51|14743.4|14623.4|14744.51|14624.51|14743.39|14623.39|10
1644663010000|2022-02-12 10:50:10|14743.73|14623.73|14743.62|14623.62|14743.73|14623.73|14742.89|14622.89|10
1644663020000|2022-02-12 10:50:20|14743.98|14623.98|14744.66|14624.66|14744.66|14624.66|14743.55|14623.55|10
1644663030000|2022-02-12 10:50:30|14745.01|14625.01|14743.89|14623.89|14745.25|14625.25|14743.89|14623.89|9
1644663040000|2022-02-12 10:50:40|14743.48|14623.48|14745.73|14625.73|14745.73|14625.73|14743.48|14623.48|10
1644663050000|2022-02-12 10:50:50|14746.4|14626.4|14750.41|14630.41|14750.41|14630.41|14746.4|14626.4|9
1644663060000|2022-02-12 10:51:00|14750.47|14630.47|14751.49|14631.49|14751.49|14631.49|14750.2|14630.2|8
1644663070000|2022-02-12 10:51:10|14752.58|14632.58|14756.54|14636.54|14756.58|14636.58|14752.58|14632.58|10
1644663080000|2022-02-12 10:51:20|14756.32|14636.32|14758.37|14638.37|14758.37|14638.37|14756.32|14636.32|10
1644663090000|2022-02-12 10:51:30|14758.34|14638.34|14761.65|14641.65|14761.65|14641.65|14757.99|14637.99|10
1644663100000|2022-02-12 10:51:40|14761.76|14641.76|14767.11|14647.11|14767.11|14647.11|14761.76|14641.76|8
1644663110000|2022-02-12 10:51:50|14767.14|14647.14|14769.92|14649.92|14769.92|14649.92|14767.14|14647.14|9
1644663120000|2022-02-12 10:52:00|14769.5|14649.5|14766.77|14646.77|14769.5|14649.5|14766.52|14646.52|10
1644663130000|2022-02-12 10:52:10|14766.97|14646.97|14767.24|14647.24|14767.98|14647.98|14766.97|14646.97|8
1644663140000|2022-02-12 10:52:20|14765.98|14645.98|14762.69|14642.69|14765.98|14645.98|14762.69|14642.69|10
1644663150000|2022-02-12 10:52:30|14762.6|14642.6|14760.82|14640.82|14762.71|14642.71|14760.79|14640.79|10
1644663160000|2022-02-12 10:52:40|14760.42|14640.42|14760.21|14640.21|14760.58|14640.58|14759.77|14639.77|9
1644663170000|2022-02-12 10:52:50|14760.05|14640.05|14759.39|14639.39|14760.2|14640.2|14759.39|14639.39|10
1644663180000|2022-02-12 10:53:00|14759.32|14639.32|14762.28|14642.28|14762.28|14642.28|14759.32|14639.32|10
1644663190000|2022-02-12 10:53:10|14762.33|14642.33|14763.49|14643.49|14763.49|14643.49|14761.79|14641.79|10
1644663200000|2022-02-12 10:53:20|14763.55|14643.55|14767.49|14647.49|14767.49|14647.49|14763.55|14643.55|10
1644663210000|2022-02-12 10:53:30|14767.6|14647.6|14767.83|14647.83|14768.85|14648.85|14767.6|14647.6|8
1644663220000|2022-02-12 10:53:40|14767.75|14647.75|14766.42|14646.42|14767.9|14647.9|14766.15|14646.15|10
1644663230000|2022-02-12 10:53:50|14766.49|14646.49|14765.69|14645.69|14766.49|14646.49|14765.65|14645.65|10
1644663240000|2022-02-12 10:54:00|14765.66|14645.66|14763.9|14643.9|14765.67|14645.67|14763.9|14643.9|10
1644663250000|2022-02-12 10:54:10|14764.11|14644.11|14762.39|14642.39|14764.11|14644.11|14762.39|14642.39|10
1644663260000|2022-02-12 10:54:20|14762.51|14642.51|14761.46|14641.46|14762.51|14642.51|14761.45|14641.45|10
1644663270000|2022-02-12 10:54:30|14761.17|14641.17|14761.14|14641.14|14761.21|14641.21|14760.62|14640.62|9
1644663280000|2022-02-12 10:54:40|14761.31|14641.31|14762.52|14642.52|14762.52|14642.52|14761.31|14641.31|10
1644663290000|2022-02-12 10:54:50|14762.41|14642.41|14763.18|14643.18|14763.18|14643.18|14762.37|14642.37|9
1644663300000|2022-02-12 10:55:00|14763.37|14643.37|14765.93|14645.93|14765.93|14645.93|14763.37|14643.37|10
1644663310000|2022-02-12 10:55:10|14766.08|14646.08|14771.95|14651.95|14771.95|14651.95|14765.95|14645.95|10
1644663320000|2022-02-12 10:55:20|14772.24|14652.24|14774.58|14654.58|14774.66|14654.66|14772.24|14652.24|9
1644663330000|2022-02-12 10:55:30|14774.96|14654.96|14778.06|14658.06|14778.06|14658.06|14774.96|14654.96|8
1644663340000|2022-02-12 10:55:40|14778.87|14658.87|14781.08|14661.08|14781.83|14661.83|14778.87|14658.87|9
1644663350000|2022-02-12 10:55:50|14781.62|14661.62|14783.52|14663.52|14783.54|14663.54|14781.62|14661.62|10
1644663360000|2022-02-12 10:56:00|14783.13|14663.13|14780.14|14660.14|14783.13|14663.13|14780.08|14660.08|10
1644663370000|2022-02-12 10:56:10|14779.02|14659.02|14778.84|14658.84|14779.15|14659.15|14778.05|14658.05|10
1644663380000|2022-02-12 10:56:20|14779.04|14659.04|14780.46|14660.46|14780.46|14660.46|14778.87|14658.87|10
1644663390000|2022-02-12 10:56:30|14780.68|14660.68|14780.71|14660.71|14780.9|14660.9|14780.63|14660.63|7
1644663400000|2022-02-12 10:56:40|14781.01|14661.01|14781.91|14661.91|14781.92|14661.92|14781.01|14661.01|7
1644663410000|2022-02-12 10:56:50|14782.03|14662.03|14783.08|14663.08|14783.08|14663.08|14782.03|14662.03|8
1644663420000|2022-02-12 10:57:00|14783.18|14663.18|14783.7|14663.7|14783.7|14663.7|14783.05|14663.05|9
1644663430000|2022-02-12 10:57:10|14783.82|14663.82|14782.99|14662.99|14784.11|14664.11|14782.99|14662.99|9
1644663440000|2022-02-12 10:57:20|14783.94|14663.94|14782.9|14662.9|14783.95|14663.95|14782.9|14662.9|9
1644663450000|2022-02-12 10:57:30|14783.13|14663.13|14783.26|14663.26|14784.5|14664.5|14783.13|14663.13|9
1644663460000|2022-02-12 10:57:40|14783.54|14663.54|14783.52|14663.52|14783.63|14663.63|14783.02|14663.02|10
1644663470000|2022-02-12 10:57:50|14783.43|14663.43|14784.93|14664.93|14785.01|14665.01|14783.43|14663.43|9
1644663480000|2022-02-12 10:58:00|14785.04|14665.04|14786.85|14666.85|14786.85|14666.85|14784.57|14664.57|10
1644663490000|2022-02-12 10:58:10|14787.11|14667.11|14787.96|14667.96|14787.96|14667.96|14787.11|14667.11|9
1644663500000|2022-02-12 10:58:20|14788.62|14668.62|14788.78|14668.78|14788.84|14668.84|14788.5|14668.5|9
1644663510000|2022-02-12 10:58:30|14788.97|14668.97|14792.13|14672.13|14792.13|14672.13|14788.97|14668.97|10
1644663520000|2022-02-12 10:58:40|14792.23|14672.23|14795.47|14675.47|14795.47|14675.47|14792.23|14672.23|10
1644663530000|2022-02-12 10:58:50|14795.75|14675.75|14799.17|14679.17|14799.17|14679.17|14795.75|14675.75|10
1644663540000|2022-02-12 10:59:00|14799.37|14679.37|14800.57|14680.57|14800.99|14680.99|14799.37|14679.37|10
1644663550000|2022-02-12 10:59:10|14800.46|14680.46|14802.01|14682.01|14802.01|14682.01|14800.46|14680.46|10
1644663560000|2022-02-12 10:59:20|14801.78|14681.78|14802.18|14682.18|14802.29|14682.29|14801.78|14681.78|10
1644663570000|2022-02-12 10:59:30|14801.74|14681.74|14799.47|14679.47|14801.75|14681.75|14799.42|14679.42|10
1644663580000|2022-02-12 10:59:40|14799.81|14679.81|14798.99|14678.99|14800.12|14680.12|14798.97|14678.97|10
1644663590000|2022-02-12 10:59:50|14798.76|14678.76|14797.03|14677.03|14798.76|14678.76|14797.03|14677.03|10
1644663600000|2022-02-12 11:00:00|14797.11|14677.11|14797.83|14677.83|14797.83|14677.83|14795.84|14675.84|10
1644663610000|2022-02-12 11:00:10|14798.5|14678.5|14799.94|14679.94|14799.94|14679.94|14798.5|14678.5|10
1644663620000|2022-02-12 11:00:20|14800.13|14680.13|14802.17|14682.17|14802.17|14682.17|14800.13|14680.13|9
1644663630000|2022-02-12 11:00:30|14802.48|14682.48|14808.85|14688.85|14808.85|14688.85|14802.48|14682.48|9
1644663640000|2022-02-12 11:00:40|14809.15|14689.15|14810.94|14690.94|14810.94|14690.94|14809.15|14689.15|9
1644663650000|2022-02-12 11:00:50|14811.15|14691.15|14813.04|14693.04|14813.61|14693.61|14811.15|14691.15|9
1644663660000|2022-02-12 11:01:00|14812.12|14692.12|14810.03|14690.03|14812.12|14692.12|14810.03|14690.03|9
1644663670000|2022-02-12 11:01:10|14810.08|14690.08|14805.98|14685.98|14811.01|14691.01|14805.89|14685.89|10
1644663680000|2022-02-12 11:01:20|14805.19|14685.19|14801.97|14681.97|14805.19|14685.19|14801.97|14681.97|10
1644663690000|2022-02-12 11:01:30|14801.83|14681.83|14801.47|14681.47|14802.01|14682.01|14801.2|14681.2|7
1644663700000|2022-02-12 11:01:40|14801.42|14681.42|14802.42|14682.42|14802.46|14682.46|14801.42|14681.42|9
1644663710000|2022-02-12 11:01:50|14802.7|14682.7|14803.48|14683.48|14803.69|14683.69|14802.7|14682.7|9
1644663720000|2022-02-12 11:02:00|14803.39|14683.39|14801.86|14681.86|14803.39|14683.39|14801.86|14681.86|10
1644663730000|2022-02-12 11:02:10|14802.34|14682.34|14803.21|14683.21|14803.21|14683.21|14802.34|14682.34|8
1644663740000|2022-02-12 11:02:20|14803.08|14683.08|14805.36|14685.36|14805.37|14685.37|14802.89|14682.89|10
1644663750000|2022-02-12 11:02:30|14805.68|14685.68|14806.78|14686.78|14806.79|14686.79|14805.48|14685.48|9
1644663760000|2022-02-12 11:02:40|14807.2|14687.2|14808.97|14688.97|14809.42|14689.42|14807.2|14687.2|8
1644663770000|2022-02-12 11:02:50|14808.95|14688.95|14809.95|14689.95|14809.95|14689.95|14808.95|14688.95|9
1644663780000|2022-02-12 11:03:00|14809.59|14689.59|14807.42|14687.42|14809.6|14689.6|14807.25|14687.25|8
1644663790000|2022-02-12 11:03:10|14807.14|14687.14|14806.17|14686.17|14807.14|14687.14|14806.17|14686.17|9
1644663800000|2022-02-12 11:03:20|14805.86|14685.86|14804.13|14684.13|14805.86|14685.86|14804.13|14684.13|10
1644663810000|2022-02-12 11:03:30|14804.12|14684.12|14803.09|14683.09|14804.12|14684.12|14803.09|14683.09|7
1644663820000|2022-02-12 11:03:40|14803.06|14683.06|14802.66|14682.66|14803.16|14683.16|14802.58|14682.58|7
1644663830000|2022-02-12 11:03:50|14802.63|14682.63|14803.47|14683.47|14803.66|14683.66|14802.63|14682.63|10
1644663840000|2022-02-12 11:04:00|14803.52|14683.52|14801.04|14681.04|14803.52|14683.52|14801.04|14681.04|10
1644663850000|2022-02-12 11:04:10|14800.79|14680.79|14800.04|14680.04|14800.79|14680.79|14800|14680|9
1644663860000|2022-02-12 11:04:20|14800.02|14680.02|14799.8|14679.8|14800.13|14680.13|14799.8|14679.8|8
1644663870000|2022-02-12 11:04:30|14799.81|14679.81|14799.35|14679.35|14799.88|14679.88|14799.25|14679.25|8
1644663880000|2022-02-12 11:04:40|14799.31|14679.31|14798.86|14678.86|14799.31|14679.31|14798.33|14678.33|8
1644663890000|2022-02-12 11:04:50|14798.74|14678.74|14798.27|14678.27|14798.74|14678.74|14798.09|14678.09|8
1644663900000|2022-02-12 11:05:00|14798.38|14678.38|14798.06|14678.06|14798.6|14678.6|14798.06|14678.06|9
1644663910000|2022-02-12 11:05:10|14797.91|14677.91|14796.59|14676.59|14798|14678|14796.54|14676.54|10
1644663920000|2022-02-12 11:05:20|14796.47|14676.47|14791.97|14671.97|14796.47|14676.47|14791.97|14671.97|10
1644663930000|2022-02-12 11:05:30|14791.65|14671.65|14786.79|14666.79|14791.65|14671.65|14786.79|14666.79|10
1644663940000|2022-02-12 11:05:40|14785.77|14665.77|14781.61|14661.61|14785.77|14665.77|14781.61|14661.61|10
1644663950000|2022-02-12 11:05:50|14780.73|14660.73|14779.39|14659.39|14780.83|14660.83|14779.19|14659.19|8
1644663960000|2022-02-12 11:06:00|14779.77|14659.77|14779.17|14659.17|14780.25|14660.25|14779.17|14659.17|9
1644663970000|2022-02-12 11:06:10|14779.2|14659.2|14777.66|14657.66|14779.2|14659.2|14777.51|14657.51|8
1644663980000|2022-02-12 11:06:20|14777.67|14657.67|14778.53|14658.53|14778.53|14658.53|14777.67|14657.67|9
1644663990000|2022-02-12 11:06:30|14778.58|14658.58|14776.47|14656.47|14778.58|14658.58|14776.47|14656.47|10
1644664000000|2022-02-12 11:06:40|14776.42|14656.42|14775.23|14655.23|14776.42|14656.42|14774.66|14654.66|10
1644664010000|2022-02-12 11:06:50|14775|14655|14775.12|14655.12|14775.12|14655.12|14774.39|14654.39|10
1644664020000|2022-02-12 11:07:00|14775.1|14655.1|14774.37|14654.37|14775.1|14655.1|14774.37|14654.37|9
1644664030000|2022-02-12 11:07:10|14774.61|14654.61|14774.44|14654.44|14774.74|14654.74|14774.44|14654.44|9
1644664040000|2022-02-12 11:07:20|14774.98|14654.98|14773.84|14653.84|14774.98|14654.98|14773.84|14653.84|8
1644664050000|2022-02-12 11:07:30|14773.17|14653.17|14772.18|14652.18|14773.17|14653.17|14771.85|14651.85|10
1644664060000|2022-02-12 11:07:40|14772.21|14652.21|14768.13|14648.13|14772.22|14652.22|14768.13|14648.13|10
1644664070000|2022-02-12 11:07:50|14767.9|14647.9|14766.01|14646.01|14767.9|14647.9|14766.01|14646.01|8
1644664080000|2022-02-12 11:08:00|14765.73|14645.73|14762.97|14642.97|14765.73|14645.73|14762.89|14642.89|10
1644664090000|2022-02-12 11:08:10|14763.08|14643.08|14764.63|14644.63|14764.63|14644.63|14763.08|14643.08|10
1644664100000|2022-02-12 11:08:20|14764.61|14644.61|14768.97|14648.97|14768.97|14648.97|14764.61|14644.61|10
1644664110000|2022-02-12 11:08:30|14769.28|14649.28|14771.14|14651.14|14771.14|14651.14|14769.28|14649.28|9
1644664120000|2022-02-12 11:08:40|14771.89|14651.89|14773.07|14653.07|14773.07|14653.07|14771.75|14651.75|9
1644664130000|2022-02-12 11:08:50|14772.5|14652.5|14772.47|14652.47|14772.58|14652.58|14771.63|14651.63|9
1644664140000|2022-02-12 11:09:00|14772.5|14652.5|14776.76|14656.76|14776.76|14656.76|14772.5|14652.5|9
1644664150000|2022-02-12 11:09:10|14777.19|14657.19|14769.87|14649.87|14777.19|14657.19|14769.87|14649.87|10
1644664160000|2022-02-12 11:09:20|14767.57|14647.57|14765.82|14645.82|14767.57|14647.57|14765.48|14645.48|10
1644664170000|2022-02-12 11:09:30|14765.78|14645.78|14765.72|14645.72|14765.81|14645.81|14765.33|14645.33|10
1644664180000|2022-02-12 11:09:40|14765.4|14645.4|14762.96|14642.96|14765.4|14645.4|14762.96|14642.96|10
1644664190000|2022-02-12 11:09:50|14762.82|14642.82|14762.59|14642.59|14763.18|14643.18|14762.36|14642.36|8
1644664200000|2022-02-12 11:10:00|14762.48|14642.48|14761.7|14641.7|14762.48|14642.48|14760.83|14640.83|9
1644664210000|2022-02-12 11:10:10|14762.04|14642.04|14762.24|14642.24|14762.36|14642.36|14761.87|14641.87|10
1644664220000|2022-02-12 11:10:20|14762.35|14642.35|14762.68|14642.68|14763.31|14643.31|14762.35|14642.35|9
1644664230000|2022-02-12 11:10:30|14762.6|14642.6|14760.43|14640.43|14762.76|14642.76|14760.43|14640.43|9
1644664240000|2022-02-12 11:10:40|14759.9|14639.9|14761.61|14641.61|14761.61|14641.61|14759.9|14639.9|10
1644664250000|2022-02-12 11:10:50|14761.55|14641.55|14761.98|14641.98|14762.37|14642.37|14761.55|14641.55|9
1644664260000|2022-02-12 11:11:00|14762.19|14642.19|14761.7|14641.7|14762.41|14642.41|14761.7|14641.7|10
1644664270000|2022-02-12 11:11:10|14761.62|14641.62|14758.1|14638.1|14761.62|14641.62|14758.1|14638.1|8
1644664280000|2022-02-12 11:11:20|14758.04|14638.04|14756.62|14636.62|14758.04|14638.04|14756.62|14636.62|9
1644664290000|2022-02-12 11:11:30|14756.07|14636.07|14756.88|14636.88|14756.88|14636.88|14754.99|14634.99|9
1644664300000|2022-02-12 11:11:40|14756.82|14636.82|14757.61|14637.61|14758.01|14638.01|14756.82|14636.82|9
1644664310000|2022-02-12 11:11:50|14757.78|14637.78|14757.86|14637.86|14758.11|14638.11|14757.78|14637.78|10
1644664320000|2022-02-12 11:12:00|14757.54|14637.54|14758.67|14638.67|14758.67|14638.67|14757.54|14637.54|9
1644664330000|2022-02-12 11:12:10|14758.96|14638.96|14761.2|14641.2|14761.2|14641.2|14758.96|14638.96|10
1644664340000|2022-02-12 11:12:20|14761.18|14641.18|14761.05|14641.05|14761.89|14641.89|14760.9|14640.9|10
1644664350000|2022-02-12 11:12:30|14761.39|14641.39|14761.13|14641.13|14761.39|14641.39|14760.74|14640.74|10
1644664360000|2022-02-12 11:12:40|14761.59|14641.59|14760.74|14640.74|14761.69|14641.69|14760.74|14640.74|9
1644664370000|2022-02-12 11:12:50|14760.63|14640.63|14761.21|14641.21|14761.35|14641.35|14760.58|14640.58|9
1644664380000|2022-02-12 11:13:00|14760.84|14640.84|14760.64|14640.64|14761.09|14641.09|14760.19|14640.19|8
1644664390000|2022-02-12 11:13:10|14760.66|14640.66|14761.89|14641.89|14761.89|14641.89|14760.62|14640.62|7
1644664400000|2022-02-12 11:13:20|14762.13|14642.13|14762.25|14642.25|14762.55|14642.55|14762.13|14642.13|8
1644664410000|2022-02-12 11:13:30|14762.04|14642.04|14762.2|14642.2|14762.23|14642.23|14762.02|14642.02|8
1644664420000|2022-02-12 11:13:40|14761.93|14641.93|14761.81|14641.81|14762.04|14642.04|14761.81|14641.81|7
1644664430000|2022-02-12 11:13:50|14761.73|14641.73|14760.63|14640.63|14761.73|14641.73|14760.63|14640.63|8
1644664440000|2022-02-12 11:14:00|14760.26|14640.26|14759.12|14639.12|14760.35|14640.35|14759.12|14639.12|8
1644664450000|2022-02-12 11:14:10|14759.11|14639.11|14757.31|14637.31|14759.11|14639.11|14757.31|14637.31|10
1644664460000|2022-02-12 11:14:20|14757.29|14637.29|14757.4|14637.4|14757.65|14637.65|14757.02|14637.02|9
1644664470000|2022-02-12 11:14:30|14757.38|14637.38|14756.87|14636.87|14757.38|14637.38|14755.77|14635.77|10
1644664480000|2022-02-12 11:14:40|14757.01|14637.01|14758.1|14638.1|14758.1|14638.1|14756.46|14636.46|9
1644664490000|2022-02-12 11:14:50|14758.3|14638.3|14756.48|14636.48|14758.3|14638.3|14756.48|14636.48|9
1644664500000|2022-02-12 11:15:00|14756.54|14636.54|14757.76|14637.76|14757.76|14637.76|14756.48|14636.48|10
1644664510000|2022-02-12 11:15:10|14758.41|14638.41|14762.53|14642.53|14762.53|14642.53|14758.41|14638.41|10
1644664520000|2022-02-12 11:15:20|14764.05|14644.05|14764.57|14644.57|14764.64|14644.64|14763.43|14643.43|10
1644664530000|2022-02-12 11:15:30|14765.68|14645.68|14766.57|14646.57|14766.73|14646.73|14765.68|14645.68|9
1644664540000|2022-02-12 11:15:40|14766.72|14646.72|14767.69|14647.69|14768.11|14648.11|14766.72|14646.72|8
1644664550000|2022-02-12 11:15:50|14767.66|14647.66|14770.75|14650.75|14770.75|14650.75|14767.66|14647.66|10
1644664560000|2022-02-12 11:16:00|14770.94|14650.94|14772.1|14652.1|14772.21|14652.21|14770.94|14650.94|9
1644664570000|2022-02-12 11:16:10|14771.98|14651.98|14772.16|14652.16|14773.98|14653.98|14771.98|14651.98|10
1644664580000|2022-02-12 11:16:20|14772.12|14652.12|14771.87|14651.87|14772.73|14652.73|14771.87|14651.87|10
1644664590000|2022-02-12 11:16:30|14772|14652|14770.13|14650.13|14772|14652|14770.13|14650.13|9
1644664600000|2022-02-12 11:16:40|14769.99|14649.99|14770.54|14650.54|14770.59|14650.59|14769.99|14649.99|8
1644664610000|2022-02-12 11:16:50|14770.35|14650.35|14770.17|14650.17|14771.37|14651.37|14770.17|14650.17|10
1644664620000|2022-02-12 11:17:00|14770.45|14650.45|14768.88|14648.88|14770.45|14650.45|14768.88|14648.88|10
1644664630000|2022-02-12 11:17:10|14768.81|14648.81|14770.2|14650.2|14770.2|14650.2|14768.81|14648.81|10
1644664640000|2022-02-12 11:17:20|14769.79|14649.79|14769.91|14649.91|14770.33|14650.33|14769.79|14649.79|6
1644664650000|2022-02-12 11:17:30|14769.92|14649.92|14769.01|14649.01|14769.92|14649.92|14768.66|14648.66|9
1644664660000|2022-02-12 11:17:40|14768.8|14648.8|14766.91|14646.91|14768.95|14648.95|14766.91|14646.91|10
1644664670000|2022-02-12 11:17:50|14766.72|14646.72|14764.02|14644.02|14766.72|14646.72|14764.02|14644.02|9
1644664680000|2022-02-12 11:18:00|14763.85|14643.85|14762.14|14642.14|14763.85|14643.85|14762.14|14642.14|9
1644664690000|2022-02-12 11:18:10|14762.04|14642.04|14760.86|14640.86|14763.15|14643.15|14760.86|14640.86|10
1644664700000|2022-02-12 11:18:20|14760.06|14640.06|14754.77|14634.77|14760.21|14640.21|14754.77|14634.77|10
1644664710000|2022-02-12 11:18:30|14753.99|14633.99|14743.31|14623.31|14753.99|14633.99|14743.31|14623.31|10
1644664720000|2022-02-12 11:18:40|14743.02|14623.02|14732.82|14612.82|14743.02|14623.02|14732.82|14612.82|10
1644664730000|2022-02-12 11:18:50|14731.75|14611.75|14712.74|14592.74|14731.75|14611.75|14712.74|14592.74|10
1644664740000|2022-02-12 11:19:00|14712.76|14592.76|14705.49|14585.49|14712.76|14592.76|14705.49|14585.49|10
1644664750000|2022-02-12 11:19:10|14704.77|14584.77|14675.14|14555.14|14704.77|14584.77|14675.14|14555.14|10
1644664760000|2022-02-12 11:19:20|14673.69|14553.69|14658.5|14538.5|14673.69|14553.69|14658.5|14538.5|10
1644664770000|2022-02-12 11:19:30|14658.81|14538.81|14670.45|14550.45|14670.45|14550.45|14658.81|14538.81|10
1644664780000|2022-02-12 11:19:40|14670.77|14550.77|14674.3|14554.3|14674.3|14554.3|14670.77|14550.77|10
1644664790000|2022-02-12 11:19:50|14674.38|14554.38|14667.01|14547.01|14674.64|14554.64|14667.01|14547.01|10
1644664800000|2022-02-12 11:20:00|14666.52|14546.52|14662.41|14542.41|14666.52|14546.52|14661.95|14541.95|10
1644664810000|2022-02-12 11:20:10|14661.58|14541.58|14658.5|14538.5|14661.58|14541.58|14657.42|14537.42|9
1644664820000|2022-02-12 11:20:20|14659.29|14539.29|14669.24|14549.24|14669.24|14549.24|14659.29|14539.29|10
1644664830000|2022-02-12 11:20:30|14669.66|14549.66|14672.27|14552.27|14672.5|14552.5|14669.37|14549.37|10
1644664840000|2022-02-12 11:20:40|14672.49|14552.49|14666.25|14546.25|14672.49|14552.49|14666.25|14546.25|9
1644664850000|2022-02-12 11:20:50|14665.73|14545.73|14664.45|14544.45|14665.73|14545.73|14664.44|14544.44|10
1644664860000|2022-02-12 11:21:00|14665.1|14545.1|14667.12|14547.12|14667.32|14547.32|14665.05|14545.05|10
1644664870000|2022-02-12 11:21:10|14667.15|14547.15|14667.76|14547.76|14667.76|14547.76|14667.04|14547.04|10
1644664880000|2022-02-12 11:21:20|14667.94|14547.94|14667.35|14547.35|14667.94|14547.94|14667.3|14547.3|10
1644664890000|2022-02-12 11:21:30|14666.67|14546.67|14668.86|14548.86|14668.86|14548.86|14666.67|14546.67|10
1644664900000|2022-02-12 11:21:40|14668.5|14548.5|14667.45|14547.45|14668.5|14548.5|14666.07|14546.07|10
1644664910000|2022-02-12 11:21:50|14667.42|14547.42|14662.78|14542.78|14667.42|14547.42|14662.72|14542.72|10
1644664920000|2022-02-12 11:22:00|14661.88|14541.88|14662.08|14542.08|14662.08|14542.08|14660.99|14540.99|10
1644664930000|2022-02-12 11:22:10|14662.04|14542.04|14663.53|14543.53|14663.53|14543.53|14661.9|14541.9|10
1644664940000|2022-02-12 11:22:20|14664.6|14544.6|14669.27|14549.27|14669.27|14549.27|14664.6|14544.6|10
1644664950000|2022-02-12 11:22:30|14669.12|14549.12|14677.02|14557.02|14677.02|14557.02|14669.12|14549.12|10
1644664960000|2022-02-12 11:22:40|14677.17|14557.17|14681.98|14561.98|14681.98|14561.98|14677.17|14557.17|9
1644664970000|2022-02-12 11:22:50|14682.85|14562.85|14689.15|14569.15|14689.15|14569.15|14682.85|14562.85|10
1644664980000|2022-02-12 11:23:00|14689.32|14569.32|14691.76|14571.76|14692.08|14572.08|14689.3|14569.3|10
1644664990000|2022-02-12 11:23:10|14691.8|14571.8|14693.92|14573.92|14693.92|14573.92|14691.8|14571.8|10
1644665000000|2022-02-12 11:23:20|14694.19|14574.19|14696.29|14576.29|14696.29|14576.29|14694.07|14574.07|10
1644665010000|2022-02-12 11:23:30|14696.72|14576.72|14697.62|14577.62|14697.86|14577.86|14696.72|14576.72|10
1644665020000|2022-02-12 11:23:40|14697.34|14577.34|14697.28|14577.28|14697.34|14577.34|14696.48|14576.48|6
1644665030000|2022-02-12 11:23:50|14696.95|14576.95|14700.46|14580.46|14700.46|14580.46|14696.95|14576.95|10
1644665040000|2022-02-12 11:24:00|14700.77|14580.77|14705.85|14585.85|14705.85|14585.85|14700.77|14580.77|9
1644665050000|2022-02-12 11:24:10|14705.52|14585.52|14707.27|14587.27|14707.27|14587.27|14705.44|14585.44|10
1644665060000|2022-02-12 11:24:20|14707.65|14587.65|14710.07|14590.07|14710.07|14590.07|14707.33|14587.33|10
1644665070000|2022-02-12 11:24:30|14711.39|14591.39|14720.48|14600.48|14720.48|14600.48|14711.39|14591.39|10
1644665080000|2022-02-12 11:24:40|14722.04|14602.04|14722.38|14602.38|14722.4|14602.4|14721.62|14601.62|10
1644665090000|2022-02-12 11:24:50|14722.24|14602.24|14720.62|14600.62|14722.54|14602.54|14720.62|14600.62|9
1644665100000|2022-02-12 11:25:00|14719.84|14599.84|14717.5|14597.5|14719.84|14599.84|14717.5|14597.5|10
1644665110000|2022-02-12 11:25:10|14717.9|14597.9|14718.64|14598.64|14718.64|14598.64|14717.22|14597.22|10
1644665120000|2022-02-12 11:25:20|14719.01|14599.01|14719.07|14599.07|14720.12|14600.12|14718.9|14598.9|10
1644665130000|2022-02-12 11:25:30|14718.51|14598.51|14719.32|14599.32|14719.41|14599.41|14718.45|14598.45|10
1644665140000|2022-02-12 11:25:40|14720.87|14600.87|14725|14605|14725|14605|14720.87|14600.87|10
1644665150000|2022-02-12 11:25:50|14725.95|14605.95|14731.79|14611.79|14731.98|14611.98|14725.95|14605.95|10
1644665160000|2022-02-12 11:26:00|14731.88|14611.88|14736.27|14616.27|14736.27|14616.27|14731.62|14611.62|10
1644665170000|2022-02-12 11:26:10|14736.89|14616.89|14738.08|14618.08|14738.08|14618.08|14736.89|14616.89|10
1644665180000|2022-02-12 11:26:20|14738.09|14618.09|14740.09|14620.09|14740.09|14620.09|14738.09|14618.09|9
1644665190000|2022-02-12 11:26:30|14740.2|14620.2|14742.87|14622.87|14742.87|14622.87|14740.2|14620.2|10
1644665200000|2022-02-12 11:26:40|14743.18|14623.18|14747.06|14627.06|14747.06|14627.06|14743.18|14623.18|10
1644665210000|2022-02-12 11:26:50|14749.97|14629.97|14753.63|14633.63|14753.63|14633.63|14749.97|14629.97|10
1644665220000|2022-02-12 11:27:00|14754.39|14634.39|14760.36|14640.36|14760.36|14640.36|14754.39|14634.39|10
1644665230000|2022-02-12 11:27:10|14760.53|14640.53|14770.32|14650.32|14770.32|14650.32|14760.53|14640.53|10
1644665240000|2022-02-12 11:27:20|14772.69|14652.69|14772.69|14652.69|14773.17|14653.17|14771.23|14651.23|10
1644665250000|2022-02-12 11:27:30|14773.25|14653.25|14775.35|14655.35|14775.47|14655.47|14773.25|14653.25|10
1644665260000|2022-02-12 11:27:40|14777.05|14657.05|14777.04|14657.04|14778.95|14658.95|14776.64|14656.64|10
1644665270000|2022-02-12 11:27:50|14775.43|14655.43|14775.13|14655.13|14776.05|14656.05|14775|14655|10
1644665280000|2022-02-12 11:28:00|14774.68|14654.68|14779.31|14659.31|14779.31|14659.31|14774.61|14654.61|10
1644665290000|2022-02-12 11:28:10|14780.1|14660.1|14782.48|14662.48|14782.48|14662.48|14779.79|14659.79|10
1644665300000|2022-02-12 11:28:20|14783.81|14663.81|14784.69|14664.69|14785.2|14665.2|14783.81|14663.81|10
1644665310000|2022-02-12 11:28:30|14785.09|14665.09|14789.21|14669.21|14789.21|14669.21|14785.09|14665.09|10
1644665320000|2022-02-12 11:28:40|14789.36|14669.36|14790.18|14670.18|14791.87|14671.87|14789.36|14669.36|10
1644665330000|2022-02-12 11:28:50|14790.02|14670.02|14786.86|14666.86|14790.02|14670.02|14786.86|14666.86|9
1644665340000|2022-02-12 11:29:00|14786.71|14666.71|14786.18|14666.18|14786.71|14666.71|14784.96|14664.96|10
1644665350000|2022-02-12 11:29:10|14786.24|14666.24|14789.51|14669.51|14789.51|14669.51|14786.24|14666.24|10
1644665360000|2022-02-12 11:29:20|14789.58|14669.58|14796.76|14676.76|14796.76|14676.76|14789.58|14669.58|10
1644665370000|2022-02-12 11:29:30|14796.14|14676.14|14799.09|14679.09|14799.09|14679.09|14796.14|14676.14|9
1644665380000|2022-02-12 11:29:40|14798.49|14678.49|14801|14681|14801|14681|14798.49|14678.49|10
1644665390000|2022-02-12 11:29:50|14801.51|14681.51|14805.58|14685.58|14805.58|14685.58|14801.51|14681.51|10
1644665400000|2022-02-12 11:30:00|14805.61|14685.61|14807.17|14687.17|14807.72|14687.72|14805.61|14685.61|9
1644665410000|2022-02-12 11:30:10|14807.18|14687.18|14805.48|14685.48|14807.18|14687.18|14805.48|14685.48|9
1644665420000|2022-02-12 11:30:20|14807|14687|14806|14686|14807|14687|14805.88|14685.88|10
1644665430000|2022-02-12 11:30:30|14806.2|14686.2|14813.1|14693.1|14813.1|14693.1|14806.2|14686.2|9
1644665440000|2022-02-12 11:30:40|14814.18|14694.18|14827.97|14707.97|14827.97|14707.97|14814.18|14694.18|10
1644665450000|2022-02-12 11:30:50|14828.32|14708.32|14833.89|14713.89|14833.95|14713.95|14828.32|14708.32|10
1644665460000|2022-02-12 11:31:00|14834.82|14714.82|14839.54|14719.54|14839.54|14719.54|14834.82|14714.82|10
1644665470000|2022-02-12 11:31:10|14839.91|14719.91|14840.18|14720.18|14841.46|14721.46|14839.8|14719.8|10
1644665480000|2022-02-12 11:31:20|14840.12|14720.12|14841.23|14721.23|14841.23|14721.23|14840.12|14720.12|9
1644665490000|2022-02-12 11:31:30|14841.46|14721.46|14843.79|14723.79|14843.96|14723.96|14841.45|14721.45|10
1644665500000|2022-02-12 11:31:40|14844.09|14724.09|14845.61|14725.61|14845.94|14725.94|14844.09|14724.09|10
1644665510000|2022-02-12 11:31:50|14845.39|14725.39|14843.84|14723.84|14845.39|14725.39|14843.84|14723.84|10
1644665520000|2022-02-12 11:32:00|14843.88|14723.88|14842.38|14722.38|14843.88|14723.88|14841.56|14721.56|10
1644665530000|2022-02-12 11:32:10|14841.35|14721.35|14836.08|14716.08|14841.35|14721.35|14836.08|14716.08|10
1644665540000|2022-02-12 11:32:20|14836.06|14716.06|14833.21|14713.21|14836.06|14716.06|14833.21|14713.21|9
1644665550000|2022-02-12 11:32:30|14833.92|14713.92|14830.22|14710.22|14833.92|14713.92|14830.22|14710.22|9
1644665560000|2022-02-12 11:32:40|14828.63|14708.63|14829.15|14709.15|14829.75|14709.75|14828.63|14708.63|10
1644665570000|2022-02-12 11:32:50|14829.55|14709.55|14830.21|14710.21|14830.41|14710.41|14828.91|14708.91|10
1644665580000|2022-02-12 11:33:00|14830.38|14710.38|14830.59|14710.59|14830.59|14710.59|14830|14710|10
1644665590000|2022-02-12 11:33:10|14830.61|14710.61|14830.08|14710.08|14830.61|14710.61|14829.49|14709.49|10
1644665600000|2022-02-12 11:33:20|14830.24|14710.24|14831.24|14711.24|14831.8|14711.8|14830.13|14710.13|8
1644665610000|2022-02-12 11:33:30|14832.17|14712.17|14831.33|14711.33|14832.21|14712.21|14830.99|14710.99|10
1644665620000|2022-02-12 11:33:40|14830.43|14710.43|14829.91|14709.91|14830.43|14710.43|14829.88|14709.88|10
1644665630000|2022-02-12 11:33:50|14829.69|14709.69|14826.64|14706.64|14829.69|14709.69|14826.64|14706.64|10
1644665640000|2022-02-12 11:34:00|14826.59|14706.59|14827.22|14707.22|14827.22|14707.22|14826.51|14706.51|9
1644665650000|2022-02-12 11:34:10|14827.27|14707.27|14827.27|14707.27|14827.27|14707.27|14826.3|14706.3|10
1644665660000|2022-02-12 11:34:20|14827.25|14707.25|14829.39|14709.39|14829.39|14709.39|14827.25|14707.25|10
1644665670000|2022-02-12 11:34:30|14829.2|14709.2|14828.99|14708.99|14829.57|14709.57|14828.99|14708.99|8
1644665680000|2022-02-12 11:34:40|14828.96|14708.96|14828.13|14708.13|14828.96|14708.96|14828.13|14708.13|9
1644665690000|2022-02-12 11:34:50|14827.81|14707.81|14824.08|14704.08|14827.81|14707.81|14824.08|14704.08|10
1644665700000|2022-02-12 11:35:00|14823.22|14703.22|14822.38|14702.38|14823.28|14703.28|14822.38|14702.38|9
1644665710000|2022-02-12 11:35:10|14822.63|14702.63|14822.61|14702.61|14822.83|14702.83|14821.62|14701.62|10
1644665720000|2022-02-12 11:35:20|14822.9|14702.9|14823.74|14703.74|14823.99|14703.99|14822.48|14702.48|10
1644665730000|2022-02-12 11:35:30|14823.36|14703.36|14823.25|14703.25|14823.36|14703.36|14822.8|14702.8|10
1644665740000|2022-02-12 11:35:40|14823.76|14703.76|14824.9|14704.9|14824.9|14704.9|14823.76|14703.76|10
1644665750000|2022-02-12 11:35:50|14825.09|14705.09|14825.71|14705.71|14825.71|14705.71|14824.59|14704.59|8
1644665760000|2022-02-12 11:36:00|14825.09|14705.09|14819.76|14699.76|14825.09|14705.09|14819.76|14699.76|10
1644665770000|2022-02-12 11:36:10|14819.26|14699.26|14813.62|14693.62|14819.26|14699.26|14813.62|14693.62|10
1644665780000|2022-02-12 11:36:20|14813.78|14693.78|14815.51|14695.51|14815.51|14695.51|14813.78|14693.78|10
1644665790000|2022-02-12 11:36:30|14815.76|14695.76|14817.07|14697.07|14817.07|14697.07|14815.1|14695.1|10
1644665800000|2022-02-12 11:36:40|14817.23|14697.23|14820.38|14700.38|14821.02|14701.02|14817.08|14697.08|10
1644665810000|2022-02-12 11:36:50|14820.44|14700.44|14822.32|14702.32|14822.38|14702.38|14820.36|14700.36|10
1644665820000|2022-02-12 11:37:00|14822.18|14702.18|14822.35|14702.35|14822.53|14702.53|14821.74|14701.74|9
1644665830000|2022-02-12 11:37:10|14822.41|14702.41|14820.8|14700.8|14822.41|14702.41|14820.75|14700.75|10
1644665840000|2022-02-12 11:37:20|14820.84|14700.84|14821.12|14701.12|14821.17|14701.17|14820.4|14700.4|8
1644665850000|2022-02-12 11:37:30|14820.85|14700.85|14820.56|14700.56|14821.12|14701.12|14820.51|14700.51|9
1644665860000|2022-02-12 11:37:40|14820.6|14700.6|14820.26|14700.26|14820.9|14700.9|14820.18|14700.18|9
1644665870000|2022-02-12 11:37:50|14820.29|14700.29|14819.91|14699.91|14820.29|14700.29|14819.58|14699.58|10
1644665880000|2022-02-12 11:38:00|14819.78|14699.78|14819.79|14699.79|14820.64|14700.64|14819.74|14699.74|10
1644665890000|2022-02-12 11:38:10|14819.91|14699.91|14817.84|14697.84|14820.14|14700.14|14817.84|14697.84|9
1644665900000|2022-02-12 11:38:20|14817.72|14697.72|14815.28|14695.28|14817.72|14697.72|14815.27|14695.27|9
1644665910000|2022-02-12 11:38:30|14815.24|14695.24|14811.57|14691.57|14815.24|14695.24|14811.57|14691.57|9
1644665920000|2022-02-12 11:38:40|14811.89|14691.89|14809.35|14689.35|14811.89|14691.89|14809.35|14689.35|9
1644665930000|2022-02-12 11:38:50|14809.2|14689.2|14808.08|14688.08|14809.2|14689.2|14806.9|14686.9|10
1644665940000|2022-02-12 11:39:00|14808.02|14688.02|14802.1|14682.1|14808.05|14688.05|14802.1|14682.1|10
1644665950000|2022-02-12 11:39:10|14801.77|14681.77|14800.2|14680.2|14801.88|14681.88|14800.2|14680.2|9
1644665960000|2022-02-12 11:39:20|14800.81|14680.81|14801.81|14681.81|14802.11|14682.11|14800.71|14680.71|10
1644665970000|2022-02-12 11:39:30|14801.65|14681.65|14803.2|14683.2|14803.2|14683.2|14801.65|14681.65|10
1644665980000|2022-02-12 11:39:40|14803.36|14683.36|14802.87|14682.87|14803.59|14683.59|14802.87|14682.87|9
1644665990000|2022-02-12 11:39:50|14803.05|14683.05|14803.59|14683.59|14803.59|14683.59|14803.05|14683.05|10
1644666000000|2022-02-12 11:40:00|14803.78|14683.78|14806.42|14686.42|14806.42|14686.42|14803.78|14683.78|10
1644666010000|2022-02-12 11:40:10|14806.53|14686.53|14808.7|14688.7|14808.74|14688.74|14806.53|14686.53|10
1644666020000|2022-02-12 11:40:20|14809.68|14689.68|14810.56|14690.56|14810.61|14690.61|14809.68|14689.68|9
1644666030000|2022-02-12 11:40:30|14810.65|14690.65|14813.17|14693.17|14813.17|14693.17|14810.65|14690.65|10
1644666040000|2022-02-12 11:40:40|14813.26|14693.26|14816.61|14696.61|14816.61|14696.61|14813.26|14693.26|10
1644666050000|2022-02-12 11:40:50|14816.9|14696.9|14821.74|14701.74|14821.74|14701.74|14816.9|14696.9|10
1644666060000|2022-02-12 11:41:00|14822.04|14702.04|14822.43|14702.43|14822.43|14702.43|14821.23|14701.23|10
1644666070000|2022-02-12 11:41:10|14822.53|14702.53|14822.33|14702.33|14822.53|14702.53|14821.67|14701.67|9
1644666080000|2022-02-12 11:41:20|14822.65|14702.65|14822.44|14702.44|14823.63|14703.63|14822.37|14702.37|10
1644666090000|2022-02-12 11:41:30|14822.12|14702.12|14820.23|14700.23|14822.3|14702.3|14820.23|14700.23|10
1644666100000|2022-02-12 11:41:40|14820.26|14700.26|14820.14|14700.14|14821|14701|14820.03|14700.03|10
1644666110000|2022-02-12 11:41:50|14820.04|14700.04|14820.77|14700.77|14820.77|14700.77|14819.99|14699.99|10
1644666120000|2022-02-12 11:42:00|14820.72|14700.72|14820.75|14700.75|14821.39|14701.39|14820.72|14700.72|10
1644666130000|2022-02-12 11:42:10|14820.74|14700.74|14829.68|14709.68|14829.68|14709.68|14820.74|14700.74|10
1644666140000|2022-02-12 11:42:20|14829.51|14709.51|14832.82|14712.82|14832.82|14712.82|14829.51|14709.51|9
1644666150000|2022-02-12 11:42:30|14833.26|14713.26|14836.51|14716.51|14836.51|14716.51|14833.26|14713.26|10
1644666160000|2022-02-12 11:42:40|14836.55|14716.55|14838.36|14718.36|14838.36|14718.36|14836.55|14716.55|10
1644666170000|2022-02-12 11:42:50|14838.83|14718.83|14845.81|14725.81|14845.81|14725.81|14838.83|14718.83|10
1644666180000|2022-02-12 11:43:00|14847.66|14727.66|14852.47|14732.47|14852.56|14732.56|14847.66|14727.66|10
1644666190000|2022-02-12 11:43:10|14853.13|14733.13|14853.61|14733.61|14853.94|14733.94|14852.48|14732.48|10
1644666200000|2022-02-12 11:43:20|14854.12|14734.12|14855.34|14735.34|14856.26|14736.26|14854.12|14734.12|10
1644666210000|2022-02-12 11:43:30|14856.96|14736.96|14858.89|14738.89|14858.89|14738.89|14856.96|14736.96|9
1644666220000|2022-02-12 11:43:40|14858.78|14738.78|14856.93|14736.93|14858.78|14738.78|14856.21|14736.21|10
1644666230000|2022-02-12 11:43:50|14856.99|14736.99|14858.09|14738.09|14858.09|14738.09|14856.99|14736.99|10
1644666240000|2022-02-12 11:44:00|14858.84|14738.84|14858.94|14738.94|14859.16|14739.16|14858.73|14738.73|10
1644666250000|2022-02-12 11:44:10|14858.5|14738.5|14860.56|14740.56|14860.56|14740.56|14858.5|14738.5|10
1644666260000|2022-02-12 11:44:20|14860.62|14740.62|14860.51|14740.51|14861.12|14741.12|14859.9|14739.9|10
1644666270000|2022-02-12 11:44:30|14860.64|14740.64|14861.85|14741.85|14862.24|14742.24|14860.64|14740.64|10
1644666280000|2022-02-12 11:44:40|14861.19|14741.19|14860.77|14740.77|14861.67|14741.67|14860.77|14740.77|10
1644666290000|2022-02-12 11:44:50|14860.4|14740.4|14861.96|14741.96|14861.96|14741.96|14860.21|14740.21|10
1644666300000|2022-02-12 11:45:00|14862.05|14742.05|14863.31|14743.31|14863.31|14743.31|14861.83|14741.83|10
1644666310000|2022-02-12 11:45:10|14863.94|14743.94|14863.19|14743.19|14864.17|14744.17|14863.14|14743.14|10
1644666320000|2022-02-12 11:45:20|14863.08|14743.08|14861.4|14741.4|14863.66|14743.66|14861.4|14741.4|10
1644666330000|2022-02-12 11:45:30|14861.32|14741.32|14858.73|14738.73|14861.32|14741.32|14858.73|14738.73|9
1644666340000|2022-02-12 11:45:40|14858.7|14738.7|14857.84|14737.84|14858.96|14738.96|14857.68|14737.68|10
1644666350000|2022-02-12 11:45:50|14856.61|14736.61|14853.07|14733.07|14856.61|14736.61|14853.07|14733.07|9
1644666360000|2022-02-12 11:46:00|14852.12|14732.12|14851.36|14731.36|14852.49|14732.49|14851.21|14731.21|10
1644666370000|2022-02-12 11:46:10|14851.3|14731.3|14849.93|14729.93|14851.3|14731.3|14849.54|14729.54|10
1644666380000|2022-02-12 11:46:20|14849.97|14729.97|14848.22|14728.22|14849.97|14729.97|14847.93|14727.93|10
1644666390000|2022-02-12 11:46:30|14848.24|14728.24|14849.11|14729.11|14849.22|14729.22|14848.07|14728.07|9
1644666400000|2022-02-12 11:46:40|14848.87|14728.87|14848.75|14728.75|14848.87|14728.87|14848.15|14728.15|10
1644666410000|2022-02-12 11:46:50|14849.3|14729.3|14851.16|14731.16|14851.16|14731.16|14849.3|14729.3|9
1644666420000|2022-02-12 11:47:00|14850.97|14730.97|14850.66|14730.66|14851|14731|14850.55|14730.55|8
1644666430000|2022-02-12 11:47:10|14850.15|14730.15|14849.65|14729.65|14850.15|14730.15|14849.22|14729.22|10
1644666440000|2022-02-12 11:47:20|14849.3|14729.3|14849.09|14729.09|14849.3|14729.3|14848.78|14728.78|10
1644666450000|2022-02-12 11:47:30|14849.46|14729.46|14849.96|14729.96|14850.09|14730.09|14849.46|14729.46|8
1644666460000|2022-02-12 11:47:40|14850.04|14730.04|14851.16|14731.16|14851.16|14731.16|14850.04|14730.04|8
1644666470000|2022-02-12 11:47:50|14851.27|14731.27|14850.83|14730.83|14851.77|14731.77|14850.83|14730.83|7
1644666480000|2022-02-12 11:48:00|14850.79|14730.79|14847.72|14727.72|14850.79|14730.79|14847.72|14727.72|9
1644666490000|2022-02-12 11:48:10|14847.94|14727.94|14846.44|14726.44|14847.94|14727.94|14846.44|14726.44|7
1644666500000|2022-02-12 11:48:20|14845.98|14725.98|14844.94|14724.94|14845.98|14725.98|14844.52|14724.52|8
1644666510000|2022-02-12 11:48:30|14845.14|14725.14|14845.47|14725.47|14845.64|14725.64|14845.14|14725.14|9
1644666520000|2022-02-12 11:48:40|14845.44|14725.44|14846.84|14726.84|14846.88|14726.88|14845.06|14725.06|9
1644666530000|2022-02-12 11:48:50|14847.09|14727.09|14849.09|14729.09|14849.09|14729.09|14847|14727|7
1644666540000|2022-02-12 11:49:00|14849.24|14729.24|14849.85|14729.85|14849.86|14729.86|14849.09|14729.09|7
1644666550000|2022-02-12 11:49:10|14850.36|14730.36|14852.64|14732.64|14852.64|14732.64|14850.36|14730.36|9
1644666560000|2022-02-12 11:49:20|14852.66|14732.66|14854.21|14734.21|14854.53|14734.53|14852.66|14732.66|9
1644666570000|2022-02-12 11:49:30|14854.92|14734.92|14860.03|14740.03|14860.03|14740.03|14854.92|14734.92|10
1644666580000|2022-02-12 11:49:40|14860.59|14740.59|14863.21|14743.21|14863.21|14743.21|14860.59|14740.59|10
1644666590000|2022-02-12 11:49:50|14864.27|14744.27|14866.74|14746.74|14867.07|14747.07|14864.27|14744.27|10
1644666600000|2022-02-12 11:50:00|14866.51|14746.51|14866.33|14746.33|14866.51|14746.51|14865.98|14745.98|8
1644666610000|2022-02-12 11:50:10|14866.28|14746.28|14867.46|14747.46|14867.46|14747.46|14865.62|14745.62|10
1644666620000|2022-02-12 11:50:20|14868|14748|14868.17|14748.17|14868.2|14748.2|14867.67|14747.67|10
1644666630000|2022-02-12 11:50:30|14868.18|14748.18|14870.39|14750.39|14870.83|14750.83|14868.18|14748.18|8
1644666640000|2022-02-12 11:50:40|14869.91|14749.91|14869.02|14749.02|14869.94|14749.94|14869.02|14749.02|9
1644666650000|2022-02-12 11:50:50|14869.11|14749.11|14867.24|14747.24|14869.11|14749.11|14867.24|14747.24|8
1644666660000|2022-02-12 11:51:00|14867.41|14747.41|14866.63|14746.63|14867.41|14747.41|14866.63|14746.63|9
1644666670000|2022-02-12 11:51:10|14866.62|14746.62|14866.32|14746.32|14866.87|14746.87|14866.32|14746.32|10
1644666680000|2022-02-12 11:51:20|14866.14|14746.14|14872.28|14752.28|14872.28|14752.28|14866.14|14746.14|9
1644666690000|2022-02-12 11:51:30|14872.86|14752.86|14875.67|14755.67|14876.05|14756.05|14872.86|14752.86|10
1644666700000|2022-02-12 11:51:40|14875.78|14755.78|14878.23|14758.23|14878.23|14758.23|14875.7|14755.7|10
1644666710000|2022-02-12 11:51:50|14878.46|14758.46|14881.97|14761.97|14883.48|14763.48|14878.46|14758.46|10
1644666720000|2022-02-12 11:52:00|14882.63|14762.63|14888.75|14768.75|14888.75|14768.75|14882.63|14762.63|10
1644666730000|2022-02-12 11:52:10|14888.91|14768.91|14890|14770|14890.46|14770.46|14888.91|14768.91|10
1644666740000|2022-02-12 11:52:20|14891.53|14771.53|14892.07|14772.07|14892.69|14772.69|14891.5|14771.5|10
1644666750000|2022-02-12 11:52:30|14892.46|14772.46|14891.31|14771.31|14892.46|14772.46|14891.31|14771.31|9
1644666760000|2022-02-12 11:52:40|14891.62|14771.62|14892.52|14772.52|14892.52|14772.52|14891.41|14771.41|8
1644666770000|2022-02-12 11:52:50|14892.92|14772.92|14895.77|14775.77|14895.77|14775.77|14892.69|14772.69|10
1644666780000|2022-02-12 11:53:00|14895.87|14775.87|14898.01|14778.01|14898.01|14778.01|14895.87|14775.87|9
1644666790000|2022-02-12 11:53:10|14897.61|14777.61|14895.9|14775.9|14897.61|14777.61|14895.6|14775.6|10
1644666800000|2022-02-12 11:53:20|14895.84|14775.84|14896.25|14776.25|14896.31|14776.31|14895.77|14775.77|9
1644666810000|2022-02-12 11:53:30|14895.9|14775.9|14894.94|14774.94|14896.1|14776.1|14894.94|14774.94|10
1644666820000|2022-02-12 11:53:40|14894.63|14774.63|14893.49|14773.49|14895.14|14775.14|14893.37|14773.37|10
1644666830000|2022-02-12 11:53:50|14893.33|14773.33|14891.59|14771.59|14893.33|14773.33|14891.59|14771.59|9
1644666840000|2022-02-12 11:54:00|14891.24|14771.24|14888.59|14768.59|14891.24|14771.24|14888.34|14768.34|10
1644666850000|2022-02-12 11:54:10|14888.47|14768.47|14886|14766|14888.65|14768.65|14885.88|14765.88|10
1644666860000|2022-02-12 11:54:20|14885.54|14765.54|14885.39|14765.39|14885.92|14765.92|14885.09|14765.09|10
1644666870000|2022-02-12 11:54:30|14882.09|14762.09|14881.34|14761.34|14882.26|14762.26|14881.29|14761.29|10
1644666880000|2022-02-12 11:54:40|14881.08|14761.08|14878.61|14758.61|14881.22|14761.22|14878.61|14758.61|10
1644666890000|2022-02-12 11:54:50|14877.9|14757.9|14879.56|14759.56|14879.56|14759.56|14877.9|14757.9|10
1644666900000|2022-02-12 11:55:00|14879.31|14759.31|14881.5|14761.5|14881.5|14761.5|14879.31|14759.31|10
1644666910000|2022-02-12 11:55:10|14881.52|14761.52|14881|14761|14881.86|14761.86|14880.84|14760.84|9
1644666920000|2022-02-12 11:55:20|14881.09|14761.09|14880.26|14760.26|14881.12|14761.12|14880.26|14760.26|9
1644666930000|2022-02-12 11:55:30|14879.76|14759.76|14876.81|14756.81|14879.76|14759.76|14876.81|14756.81|10
1644666940000|2022-02-12 11:55:40|14876.92|14756.92|14876.15|14756.15|14877.27|14757.27|14876.1|14756.1|9
1644666950000|2022-02-12 11:55:50|14875.88|14755.88|14875.85|14755.85|14876.08|14756.08|14875.61|14755.61|9
1644666960000|2022-02-12 11:56:00|14875.77|14755.77|14878.64|14758.64|14878.64|14758.64|14875.77|14755.77|10
1644666970000|2022-02-12 11:56:10|14878.85|14758.85|14878.57|14758.57|14879.18|14759.18|14878.57|14758.57|9
1644666980000|2022-02-12 11:56:20|14878.94|14758.94|14877.87|14757.87|14878.98|14758.98|14877.87|14757.87|9
1644666990000|2022-02-12 11:56:30|14877.73|14757.73|14879.52|14759.52|14879.6|14759.6|14877.73|14757.73|7
1644667000000|2022-02-12 11:56:40|14879.34|14759.34|14879.8|14759.8|14879.9|14759.9|14879.34|14759.34|9
1644667010000|2022-02-12 11:56:50|14879.35|14759.35|14877.4|14757.4|14879.35|14759.35|14877.4|14757.4|10
1644667020000|2022-02-12 11:57:00|14877.6|14757.6|14877.42|14757.42|14877.6|14757.6|14876.49|14756.49|9
1644667030000|2022-02-12 11:57:10|14877.44|14757.44|14878.54|14758.54|14878.54|14758.54|14877.4|14757.4|9
1644667040000|2022-02-12 11:57:20|14877.92|14757.92|14878.68|14758.68|14878.68|14758.68|14877.92|14757.92|10
1644667050000|2022-02-12 11:57:30|14878.65|14758.65|14878.73|14758.73|14878.73|14758.73|14878.13|14758.13|10
1644667060000|2022-02-12 11:57:40|14878.74|14758.74|14880.3|14760.3|14880.46|14760.46|14878.57|14758.57|10
1644667070000|2022-02-12 11:57:50|14881.56|14761.56|14886.81|14766.81|14886.81|14766.81|14881.46|14761.46|10
1644667080000|2022-02-12 11:58:00|14887.01|14767.01|14887.72|14767.72|14887.89|14767.89|14886.92|14766.92|10
1644667090000|2022-02-12 11:58:10|14887.94|14767.94|14892.71|14772.71|14892.71|14772.71|14887.94|14767.94|10
1644667100000|2022-02-12 11:58:20|14893.07|14773.07|14896.97|14776.97|14897.1|14777.1|14893.07|14773.07|10
1644667110000|2022-02-12 11:58:30|14896.51|14776.51|14898.05|14778.05|14898.59|14778.59|14896.51|14776.51|10
1644667120000|2022-02-12 11:58:40|14898.14|14778.14|14896.61|14776.61|14898.64|14778.64|14896.48|14776.48|10
1644667130000|2022-02-12 11:58:50|14897.45|14777.45|14897.77|14777.77|14897.91|14777.91|14897.45|14777.45|8
1644667140000|2022-02-12 11:59:00|14897.6|14777.6|14898.1|14778.1|14898.1|14778.1|14897.06|14777.06|7
1644667150000|2022-02-12 11:59:10|14898.22|14778.22|14896.52|14776.52|14898.43|14778.43|14896.43|14776.43|9
1644667160000|2022-02-12 11:59:20|14896.42|14776.42|14895.24|14775.24|14896.42|14776.42|14895.24|14775.24|9
1644667170000|2022-02-12 11:59:30|14895.54|14775.54|14895.74|14775.74|14896.39|14776.39|14895.54|14775.54|9
1644667180000|2022-02-12 11:59:40|14895.52|14775.52|14896.27|14776.27|14896.31|14776.31|14895.52|14775.52|9
1644667190000|2022-02-12 11:59:50|14896.23|14776.23|14897.05|14777.05|14897.24|14777.24|14896.19|14776.19|10
1644667200000|2022-02-12 12:00:00|14897.09|14777.09|14896.85|14776.85|14897.2|14777.2|14896.24|14776.24|9
1644667210000|2022-02-12 12:00:10|14897.12|14777.12|14897.71|14777.71|14897.71|14777.71|14897.12|14777.12|9
1644667220000|2022-02-12 12:00:20|14897.54|14777.54|14897.28|14777.28|14897.54|14777.54|14896.25|14776.25|10
1644667230000|2022-02-12 12:00:30|14897.18|14777.18|14898.78|14778.78|14898.78|14778.78|14897.18|14777.18|10
1644667240000|2022-02-12 12:00:40|14899.2|14779.2|14902.21|14782.21|14902.21|14782.21|14899.2|14779.2|10
1644667250000|2022-02-12 12:00:50|14902.46|14782.46|14902.78|14782.78|14902.78|14782.78|14902.07|14782.07|9
1644667260000|2022-02-12 12:01:00|14903.12|14783.12|14904.12|14784.12|14904.12|14784.12|14903.03|14783.03|9
1644667270000|2022-02-12 12:01:10|14904.19|14784.19|14904.89|14784.89|14905.71|14785.71|14904.08|14784.08|10
1644667280000|2022-02-12 12:01:20|14904.79|14784.79|14905.09|14785.09|14905.45|14785.45|14904.79|14784.79|10
1644667290000|2022-02-12 12:01:30|14905.22|14785.22|14905.79|14785.79|14906.1|14786.1|14905.22|14785.22|8
1644667300000|2022-02-12 12:01:40|14905.67|14785.67|14905.59|14785.59|14905.75|14785.75|14905.56|14785.56|9
1644667310000|2022-02-12 12:01:50|14905.8|14785.8|14904.83|14784.83|14905.8|14785.8|14904.79|14784.79|9
1644667320000|2022-02-12 12:02:00|14904.65|14784.65|14903.97|14783.97|14905.02|14785.02|14903.97|14783.97|9
1644667330000|2022-02-12 12:02:10|14903.46|14783.46|14898.54|14778.54|14903.46|14783.46|14898.16|14778.16|10
1644667340000|2022-02-12 12:02:20|14897.91|14777.91|14898.64|14778.64|14898.64|14778.64|14897.82|14777.82|10
1644667350000|2022-02-12 12:02:30|14899.51|14779.51|14901.71|14781.71|14901.71|14781.71|14899.51|14779.51|10
1644667360000|2022-02-12 12:02:40|14901.8|14781.8|14901.79|14781.79|14902.12|14782.12|14901.42|14781.42|10
1644667370000|2022-02-12 12:02:50|14902.44|14782.44|14904.26|14784.26|14904.26|14784.26|14902.44|14782.44|10
1644667380000|2022-02-12 12:03:00|14904.6|14784.6|14903.52|14783.52|14904.68|14784.68|14903.52|14783.52|10
1644667390000|2022-02-12 12:03:10|14903.9|14783.9|14903.86|14783.86|14905.86|14785.86|14903.86|14783.86|10
1644667400000|2022-02-12 12:03:20|14903.33|14783.33|14905.93|14785.93|14905.93|14785.93|14902.58|14782.58|9
1644667410000|2022-02-12 12:03:30|14906.61|14786.61|14906.93|14786.93|14906.93|14786.93|14905.94|14785.94|10
1644667420000|2022-02-12 12:03:40|14908.56|14788.56|14910.76|14790.76|14910.76|14790.76|14908.35|14788.35|10
1644667430000|2022-02-12 12:03:50|14911.73|14791.73|14913.87|14793.87|14914.16|14794.16|14911.73|14791.73|10
1644667440000|2022-02-12 12:04:00|14913.77|14793.77|14913.1|14793.1|14914.1|14794.1|14913.1|14793.1|10
1644667450000|2022-02-12 12:04:10|14912.68|14792.68|14910.48|14790.48|14912.68|14792.68|14910.41|14790.41|10
1644667460000|2022-02-12 12:04:20|14910.23|14790.23|14902.75|14782.75|14910.23|14790.23|14902.75|14782.75|10
1644667470000|2022-02-12 12:04:30|14900.02|14780.02|14895.01|14775.01|14900.02|14780.02|14895.01|14775.01|10
1644667480000|2022-02-12 12:04:40|14894.82|14774.82|14890.41|14770.41|14894.82|14774.82|14890.41|14770.41|10
1644667490000|2022-02-12 12:04:50|14890.58|14770.58|14888.22|14768.22|14890.58|14770.58|14888.22|14768.22|10
1644667500000|2022-02-12 12:05:00|14888.75|14768.75|14887.85|14767.85|14888.75|14768.75|14887.76|14767.76|9
1644667510000|2022-02-12 12:05:10|14887.54|14767.54|14885.79|14765.79|14887.54|14767.54|14885.49|14765.49|10
1644667520000|2022-02-12 12:05:20|14883.52|14763.52|14880.68|14760.68|14883.52|14763.52|14880.68|14760.68|10
1644667530000|2022-02-12 12:05:30|14880.41|14760.41|14876.87|14756.87|14880.41|14760.41|14876.65|14756.65|10
1644667540000|2022-02-12 12:05:40|14876.86|14756.86|14877.03|14757.03|14877.22|14757.22|14876.3|14756.3|8
1644667550000|2022-02-12 12:05:50|14876.83|14756.83|14878.07|14758.07|14878.51|14758.51|14876.41|14756.41|10
1644667560000|2022-02-12 12:06:00|14877.81|14757.81|14880.48|14760.48|14880.48|14760.48|14877.81|14757.81|10
1644667570000|2022-02-12 12:06:10|14880.56|14760.56|14882.78|14762.78|14882.78|14762.78|14880.35|14760.35|10
1644667580000|2022-02-12 12:06:20|14882.88|14762.88|14882.95|14762.95|14883.61|14763.61|14882.88|14762.88|8
1644667590000|2022-02-12 12:06:30|14882.61|14762.61|14883.24|14763.24|14883.88|14763.88|14882.24|14762.24|10
1644667600000|2022-02-12 12:06:40|14883|14763|14881.02|14761.02|14883|14763|14881.02|14761.02|10
1644667610000|2022-02-12 12:06:50|14881.01|14761.01|14880.15|14760.15|14881.23|14761.23|14880.15|14760.15|10
1644667620000|2022-02-12 12:07:00|14880.2|14760.2|14878.12|14758.12|14880.2|14760.2|14878.12|14758.12|10
1644667630000|2022-02-12 12:07:10|14878.19|14758.19|14877.04|14757.04|14878.19|14758.19|14876.18|14756.18|9
1644667640000|2022-02-12 12:07:20|14876.32|14756.32|14877.06|14757.06|14877.06|14757.06|14875.83|14755.83|9
1644667650000|2022-02-12 12:07:30|14877.2|14757.2|14879.72|14759.72|14879.72|14759.72|14877.07|14757.07|9
1644667660000|2022-02-12 12:07:40|14880.03|14760.03|14881.59|14761.59|14881.59|14761.59|14879.76|14759.76|9
1644667670000|2022-02-12 12:07:50|14881.6|14761.6|14879.31|14759.31|14881.6|14761.6|14879|14759|10
1644667680000|2022-02-12 12:08:00|14879.43|14759.43|14879.08|14759.08|14879.64|14759.64|14878.98|14758.98|9
1644667690000|2022-02-12 12:08:10|14879.09|14759.09|14877.1|14757.1|14879.09|14759.09|14876.92|14756.92|9
1644667700000|2022-02-12 12:08:20|14877.07|14757.07|14874.77|14754.77|14877.07|14757.07|14874.77|14754.77|10
1644667710000|2022-02-12 12:08:30|14874.69|14754.69|14874.99|14754.99|14875.3|14755.3|14874.29|14754.29|10
1644667720000|2022-02-12 12:08:40|14875.16|14755.16|14874.86|14754.86|14875.16|14755.16|14874.81|14754.81|7
1644667730000|2022-02-12 12:08:50|14874.95|14754.95|14875.55|14755.55|14875.55|14755.55|14874.94|14754.94|8
1644667740000|2022-02-12 12:09:00|14875.57|14755.57|14874.88|14754.88|14875.65|14755.65|14874.88|14754.88|10
1644667750000|2022-02-12 12:09:10|14874.94|14754.94|14872.24|14752.24|14876.1|14756.1|14872.24|14752.24|9
1644667760000|2022-02-12 12:09:20|14871.4|14751.4|14869.43|14749.43|14871.4|14751.4|14869.43|14749.43|10
1644667770000|2022-02-12 12:09:30|14868.15|14748.15|14861.84|14741.84|14868.15|14748.15|14861.84|14741.84|10
1644667780000|2022-02-12 12:09:40|14861.4|14741.4|14859.55|14739.55|14861.4|14741.4|14859.23|14739.23|10
1644667790000|2022-02-12 12:09:50|14859.7|14739.7|14860.46|14740.46|14860.52|14740.52|14859.7|14739.7|9
1644667800000|2022-02-12 12:10:00|14860.48|14740.48|14861.28|14741.28|14861.56|14741.56|14860.48|14740.48|10
1644667810000|2022-02-12 12:10:10|14861.21|14741.21|14863.16|14743.16|14863.16|14743.16|14861.21|14741.21|10
1644667820000|2022-02-12 12:10:20|14863.09|14743.09|14864.02|14744.02|14864.02|14744.02|14862.89|14742.89|9
1644667830000|2022-02-12 12:10:30|14863.78|14743.78|14863.57|14743.57|14863.92|14743.92|14863.47|14743.47|9
1644667840000|2022-02-12 12:10:40|14864.09|14744.09|14864.03|14744.03|14864.59|14744.59|14863.93|14743.93|9
1644667850000|2022-02-12 12:10:50|14863.84|14743.84|14862.51|14742.51|14863.89|14743.89|14862.34|14742.34|10
1644667860000|2022-02-12 12:11:00|14862.47|14742.47|14862.37|14742.37|14862.71|14742.71|14862.37|14742.37|10
1644667870000|2022-02-12 12:11:10|14862.33|14742.33|14863.46|14743.46|14863.46|14743.46|14862.33|14742.33|10
1644667880000|2022-02-12 12:11:20|14863.83|14743.83|14861.57|14741.57|14863.86|14743.86|14861.01|14741.01|9
1644667890000|2022-02-12 12:11:30|14861.41|14741.41|14862.31|14742.31|14862.31|14742.31|14861.24|14741.24|10
1644667900000|2022-02-12 12:11:40|14862.3|14742.3|14862.45|14742.45|14862.61|14742.61|14862.3|14742.3|7
1644667910000|2022-02-12 12:11:50|14862.55|14742.55|14861.93|14741.93|14863.44|14743.44|14861.93|14741.93|10
1644667920000|2022-02-12 12:12:00|14861.8|14741.8|14861.48|14741.48|14862.06|14742.06|14861.48|14741.48|10
1644667930000|2022-02-12 12:12:10|14861.22|14741.22|14860.64|14740.64|14861.22|14741.22|14860.64|14740.64|9
1644667940000|2022-02-12 12:12:20|14860.62|14740.62|14860.94|14740.94|14860.94|14740.94|14860.42|14740.42|10
1644667950000|2022-02-12 12:12:30|14861.33|14741.33|14862.08|14742.08|14862.08|14742.08|14860.7|14740.7|9
1644667960000|2022-02-12 12:12:40|14862.14|14742.14|14861.75|14741.75|14862.2|14742.2|14861.6|14741.6|10
1644667970000|2022-02-12 12:12:50|14860.99|14740.99|14860.15|14740.15|14861.45|14741.45|14860.03|14740.03|10
1644667980000|2022-02-12 12:13:00|14860.16|14740.16|14859.04|14739.04|14860.16|14740.16|14859.04|14739.04|8
1644667990000|2022-02-12 12:13:10|14858.94|14738.94|14857.71|14737.71|14858.94|14738.94|14857.71|14737.71|10
1644668000000|2022-02-12 12:13:20|14858.06|14738.06|14850.32|14730.32|14858.06|14738.06|14850.32|14730.32|10
1644668010000|2022-02-12 12:13:30|14850.13|14730.13|14847.76|14727.76|14850.13|14730.13|14847.42|14727.42|10
1644668020000|2022-02-12 12:13:40|14847.42|14727.42|14845.82|14725.82|14847.78|14727.78|14845.82|14725.82|10
1644668030000|2022-02-12 12:13:50|14845.32|14725.32|14840.39|14720.39|14845.32|14725.32|14840.39|14720.39|10
1644668040000|2022-02-12 12:14:00|14840.21|14720.21|14838.96|14718.96|14840.21|14720.21|14838.52|14718.52|10
1644668050000|2022-02-12 12:14:10|14839.48|14719.48|14843.92|14723.92|14843.92|14723.92|14839.48|14719.48|10
1644668060000|2022-02-12 12:14:20|14843.85|14723.85|14847.29|14727.29|14847.29|14727.29|14843.85|14723.85|10
1644668070000|2022-02-12 12:14:30|14847.74|14727.74|14850.17|14730.17|14850.23|14730.23|14847.74|14727.74|10
1644668080000|2022-02-12 12:14:40|14850.27|14730.27|14847.33|14727.33|14850.48|14730.48|14847.33|14727.33|9
1644668090000|2022-02-12 12:14:50|14846.64|14726.64|14845.9|14725.9|14846.64|14726.64|14845.4|14725.4|8
1644668100000|2022-02-12 12:15:00|14845.48|14725.48|14842|14722|14845.48|14725.48|14842|14722|9
1644668110000|2022-02-12 12:15:10|14841.93|14721.93|14840.9|14720.9|14841.93|14721.93|14840.53|14720.53|10
1644668120000|2022-02-12 12:15:20|14840.99|14720.99|14838.23|14718.23|14840.99|14720.99|14838.23|14718.23|10
1644668130000|2022-02-12 12:15:30|14838.07|14718.07|14834.93|14714.93|14838.07|14718.07|14834.93|14714.93|10
1644668140000|2022-02-12 12:15:40|14834.42|14714.42|14831.88|14711.88|14834.54|14714.54|14831.88|14711.88|9
1644668150000|2022-02-12 12:15:50|14830.87|14710.87|14827.87|14707.87|14830.87|14710.87|14827.82|14707.82|10
1644668160000|2022-02-12 12:16:00|14827.94|14707.94|14828.05|14708.05|14828.18|14708.18|14827.25|14707.25|10
1644668170000|2022-02-12 12:16:10|14827.95|14707.95|14827.76|14707.76|14828.95|14708.95|14827.76|14707.76|10
1644668180000|2022-02-12 12:16:20|14827.68|14707.68|14824.18|14704.18|14827.68|14707.68|14824.05|14704.05|10
1644668190000|2022-02-12 12:16:30|14823.74|14703.74|14822.54|14702.54|14823.74|14703.74|14822.54|14702.54|10
1644668200000|2022-02-12 12:16:40|14821.9|14701.9|14822.56|14702.56|14823.06|14703.06|14821.9|14701.9|10
1644668210000|2022-02-12 12:16:50|14822.8|14702.8|14824.16|14704.16|14824.16|14704.16|14822.36|14702.36|10
1644668220000|2022-02-12 12:17:00|14824.53|14704.53|14826.73|14706.73|14826.73|14706.73|14824.53|14704.53|9
1644668230000|2022-02-12 12:17:10|14826.23|14706.23|14822.56|14702.56|14826.23|14706.23|14822.56|14702.56|10
1644668240000|2022-02-12 12:17:20|14822.13|14702.13|14819.13|14699.13|14822.13|14702.13|14819.13|14699.13|9
1644668250000|2022-02-12 12:17:30|14819.24|14699.24|14819.35|14699.35|14820.02|14700.02|14818.93|14698.93|10
1644668260000|2022-02-12 12:17:40|14819.55|14699.55|14816.41|14696.41|14819.69|14699.69|14816.41|14696.41|10
1644668270000|2022-02-12 12:17:50|14817.31|14697.31|14814.99|14694.99|14817.31|14697.31|14814.57|14694.57|10
1644668280000|2022-02-12 12:18:00|14814.93|14694.93|14814.56|14694.56|14814.93|14694.93|14813.58|14693.58|10
1644668290000|2022-02-12 12:18:10|14814.61|14694.61|14816.47|14696.47|14816.47|14696.47|14814.61|14694.61|10
1644668300000|2022-02-12 12:18:20|14816.76|14696.76|14817.87|14697.87|14817.87|14697.87|14816.76|14696.76|10
1644668310000|2022-02-12 12:18:30|14817.71|14697.71|14819.26|14699.26|14819.26|14699.26|14817.71|14697.71|10
1644668320000|2022-02-12 12:18:40|14819.55|14699.55|14820.26|14700.26|14820.26|14700.26|14819.41|14699.41|10
1644668330000|2022-02-12 12:18:50|14820.07|14700.07|14820.71|14700.71|14820.71|14700.71|14819.79|14699.79|10
1644668340000|2022-02-12 12:19:00|14820.21|14700.21|14818.7|14698.7|14820.21|14700.21|14818.7|14698.7|9
1644668350000|2022-02-12 12:19:10|14819.12|14699.12|14813.86|14693.86|14819.12|14699.12|14813.86|14693.86|9
1644668360000|2022-02-12 12:19:20|14813.13|14693.13|14811.68|14691.68|14813.44|14693.44|14811.67|14691.67|10
1644668370000|2022-02-12 12:19:30|14810.41|14690.41|14807.71|14687.71|14810.41|14690.41|14807.71|14687.71|9
1644668380000|2022-02-12 12:19:40|14807.44|14687.44|14807.32|14687.32|14807.44|14687.44|14806.36|14686.36|10
1644668390000|2022-02-12 12:19:50|14807.21|14687.21|14810.65|14690.65|14810.78|14690.78|14807.21|14687.21|10
1644668400000|2022-02-12 12:20:00|14810.92|14690.92|14812.39|14692.39|14812.48|14692.48|14810.72|14690.72|9
1644668410000|2022-02-12 12:20:10|14812.64|14692.64|14814.05|14694.05|14814.05|14694.05|14812.24|14692.24|10
1644668420000|2022-02-12 12:20:20|14813.95|14693.95|14816.5|14696.5|14816.5|14696.5|14812.89|14692.89|10
1644668430000|2022-02-12 12:20:30|14816.62|14696.62|14819.58|14699.58|14819.58|14699.58|14816.62|14696.62|10
1644668440000|2022-02-12 12:20:40|14819.63|14699.63|14818.61|14698.61|14819.63|14699.63|14818.61|14698.61|9
1644668450000|2022-02-12 12:20:50|14818.68|14698.68|14816.26|14696.26|14818.68|14698.68|14816.24|14696.24|9
1644668460000|2022-02-12 12:21:00|14815.76|14695.76|14815.77|14695.77|14815.85|14695.85|14815.51|14695.51|9
1644668470000|2022-02-12 12:21:10|14815.33|14695.33|14808.97|14688.97|14815.33|14695.33|14808.97|14688.97|10
1644668480000|2022-02-12 12:21:20|14808.93|14688.93|14808.74|14688.74|14808.93|14688.93|14807.29|14687.29|10
1644668490000|2022-02-12 12:21:30|14807.86|14687.86|14808.68|14688.68|14808.68|14688.68|14806.9|14686.9|10
1644668500000|2022-02-12 12:21:40|14808.92|14688.92|14811.79|14691.79|14811.79|14691.79|14808.92|14688.92|10
1644668510000|2022-02-12 12:21:50|14813.35|14693.35|14819.51|14699.51|14819.51|14699.51|14813.35|14693.35|10
1644668520000|2022-02-12 12:22:00|14819.69|14699.69|14822.62|14702.62|14822.62|14702.62|14819.69|14699.69|10
1644668530000|2022-02-12 12:22:10|14823.03|14703.03|14828.59|14708.59|14828.65|14708.65|14823.03|14703.03|10
1644668540000|2022-02-12 12:22:20|14828.5|14708.5|14831.17|14711.17|14831.17|14711.17|14828.5|14708.5|8
1644668550000|2022-02-12 12:22:30|14830.82|14710.82|14829.87|14709.87|14832.15|14712.15|14829.87|14709.87|8
1644668560000|2022-02-12 12:22:40|14829.63|14709.63|14828.94|14708.94|14829.65|14709.65|14827.61|14707.61|10
1644668570000|2022-02-12 12:22:50|14828.9|14708.9|14828.76|14708.76|14829.2|14709.2|14828.55|14708.55|10
1644668580000|2022-02-12 12:23:00|14828.68|14708.68|14827.99|14707.99|14828.68|14708.68|14827.59|14707.59|9
1644668590000|2022-02-12 12:23:10|14827.92|14707.92|14827.56|14707.56|14828.06|14708.06|14827.3|14707.3|10
1644668600000|2022-02-12 12:23:20|14827.85|14707.85|14827.99|14707.99|14828.58|14708.58|14827.85|14707.85|10
1644668610000|2022-02-12 12:23:30|14828.04|14708.04|14828.87|14708.87|14829.14|14709.14|14827.73|14707.73|9
1644668620000|2022-02-12 12:23:40|14828.71|14708.71|14827.71|14707.71|14828.71|14708.71|14827.71|14707.71|10
1644668630000|2022-02-12 12:23:50|14826.92|14706.92|14824.68|14704.68|14826.92|14706.92|14824.68|14704.68|9
1644668640000|2022-02-12 12:24:00|14824.79|14704.79|14822.97|14702.97|14824.82|14704.82|14822.86|14702.86|10
1644668650000|2022-02-12 12:24:10|14822.3|14702.3|14821.47|14701.47|14822.3|14702.3|14821.47|14701.47|7
1644668660000|2022-02-12 12:24:20|14821.45|14701.45|14823.48|14703.48|14823.48|14703.48|14821.45|14701.45|10
1644668670000|2022-02-12 12:24:30|14823.71|14703.71|14823.9|14703.9|14824.17|14704.17|14823.71|14703.71|8
1644668680000|2022-02-12 12:24:40|14824.22|14704.22|14824.19|14704.19|14824.85|14704.85|14824.19|14704.19|10
1644668690000|2022-02-12 12:24:50|14824.09|14704.09|14824.58|14704.58|14825.1|14705.1|14824.09|14704.09|10
1644668700000|2022-02-12 12:25:00|14824.55|14704.55|14823.06|14703.06|14824.55|14704.55|14823.06|14703.06|10
1644668710000|2022-02-12 12:25:10|14823.16|14703.16|14824.49|14704.49|14825.63|14705.63|14823.16|14703.16|10
1644668720000|2022-02-12 12:25:20|14824.77|14704.77|14823.83|14703.83|14824.77|14704.77|14823.83|14703.83|10
1644668730000|2022-02-12 12:25:30|14823.75|14703.75|14824.67|14704.67|14824.67|14704.67|14823.62|14703.62|9
1644668740000|2022-02-12 12:25:40|14825.16|14705.16|14825.77|14705.77|14826.07|14706.07|14824.97|14704.97|9
1644668750000|2022-02-12 12:25:50|14825.86|14705.86|14827|14707|14827|14707|14825.86|14705.86|9
1644668760000|2022-02-12 12:26:00|14826.84|14706.84|14829.05|14709.05|14829.05|14709.05|14826.5|14706.5|9
1644668770000|2022-02-12 12:26:10|14829.62|14709.62|14832.32|14712.32|14832.32|14712.32|14829.62|14709.62|9
1644668780000|2022-02-12 12:26:20|14832.58|14712.58|14835.13|14715.13|14835.13|14715.13|14832.41|14712.41|10
1644668790000|2022-02-12 12:26:30|14835|14715|14841.59|14721.59|14841.59|14721.59|14835|14715|10
1644668800000|2022-02-12 12:26:40|14842.18|14722.18|14847.89|14727.89|14848.58|14728.58|14842.18|14722.18|10
1644668810000|2022-02-12 12:26:50|14848.01|14728.01|14849.29|14729.29|14850.24|14730.24|14848.01|14728.01|10
1644668820000|2022-02-12 12:27:00|14849.6|14729.6|14848.81|14728.81|14849.6|14729.6|14848.46|14728.46|10
1644668830000|2022-02-12 12:27:10|14848.26|14728.26|14845.67|14725.67|14848.52|14728.52|14845.18|14725.18|10
1644668840000|2022-02-12 12:27:20|14845.63|14725.63|14844.87|14724.87|14845.63|14725.63|14844.4|14724.4|10
1644668850000|2022-02-12 12:27:30|14844.97|14724.97|14847|14727|14847|14727|14844.97|14724.97|9
1644668860000|2022-02-12 12:27:40|14847.04|14727.04|14845.79|14725.79|14847.26|14727.26|14845.79|14725.79|10
1644668870000|2022-02-12 12:27:50|14845.93|14725.93|14848.03|14728.03|14848.03|14728.03|14845.93|14725.93|10
1644668880000|2022-02-12 12:28:00|14847.82|14727.82|14846.61|14726.61|14847.96|14727.96|14846.61|14726.61|10
1644668890000|2022-02-12 12:28:10|14846.5|14726.5|14847.55|14727.55|14847.78|14727.78|14846.46|14726.46|9
1644668900000|2022-02-12 12:28:20|14847.39|14727.39|14848.47|14728.47|14848.47|14728.47|14846.88|14726.88|9
1644668910000|2022-02-12 12:28:30|14848.59|14728.59|14848.22|14728.22|14848.84|14728.84|14848.13|14728.13|10
1644668920000|2022-02-12 12:28:40|14848.48|14728.48|14848.42|14728.42|14848.5|14728.5|14848.26|14728.26|10
1644668930000|2022-02-12 12:28:50|14848.2|14728.2|14849.09|14729.09|14849.31|14729.31|14848.2|14728.2|10
1644668940000|2022-02-12 12:29:00|14848.86|14728.86|14849.53|14729.53|14849.53|14729.53|14848.41|14728.41|10
1644668950000|2022-02-12 12:29:10|14849.75|14729.75|14850.87|14730.87|14851.08|14731.08|14849.66|14729.66|10
1644668960000|2022-02-12 12:29:20|14851.05|14731.05|14852.54|14732.54|14852.54|14732.54|14851.05|14731.05|9
1644668970000|2022-02-12 12:29:30|14852.56|14732.56|14852.9|14732.9|14853.13|14733.13|14852.34|14732.34|10
1644668980000|2022-02-12 12:29:40|14853.08|14733.08|14852.37|14732.37|14853.08|14733.08|14852.24|14732.24|10
1644668990000|2022-02-12 12:29:50|14852.38|14732.38|14850.85|14730.85|14852.39|14732.39|14850.79|14730.79|10
1644669000000|2022-02-12 12:30:00|14850.75|14730.75|14850.39|14730.39|14850.75|14730.75|14850.07|14730.07|10
1644669010000|2022-02-12 12:30:10|14850.23|14730.23|14847.58|14727.58|14850.85|14730.85|14847.22|14727.22|10
1644669020000|2022-02-12 12:30:20|14847.55|14727.55|14847.69|14727.69|14848.28|14728.28|14847.55|14727.55|10
1644669030000|2022-02-12 12:30:30|14847.68|14727.68|14848.75|14728.75|14848.75|14728.75|14847.68|14727.68|10
1644669040000|2022-02-12 12:30:40|14848.74|14728.74|14849.72|14729.72|14849.72|14729.72|14848.6|14728.6|9
1644669050000|2022-02-12 12:30:50|14850.63|14730.63|14853.85|14733.85|14853.85|14733.85|14850.63|14730.63|10
1644669060000|2022-02-12 12:31:00|14853.87|14733.87|14854.54|14734.54|14855.13|14735.13|14853.87|14733.87|9
1644669070000|2022-02-12 12:31:10|14854.6|14734.6|14855.85|14735.85|14856.34|14736.34|14854.6|14734.6|10
1644669080000|2022-02-12 12:31:20|14856.12|14736.12|14855.73|14735.73|14856.19|14736.19|14855.53|14735.53|8
1644669090000|2022-02-12 12:31:30|14856.16|14736.16|14856.94|14736.94|14856.94|14736.94|14856.16|14736.16|8
1644669100000|2022-02-12 12:31:40|14856.87|14736.87|14856.85|14736.85|14856.96|14736.96|14856.78|14736.78|6
1644669110000|2022-02-12 12:31:50|14856.92|14736.92|14857.44|14737.44|14857.44|14737.44|14856.92|14736.92|7
1644669120000|2022-02-12 12:32:00|14857.61|14737.61|14857.83|14737.83|14857.83|14737.83|14857.24|14737.24|9
1644669130000|2022-02-12 12:32:10|14857.73|14737.73|14857.25|14737.25|14858.07|14738.07|14856.85|14736.85|9
1644669140000|2022-02-12 12:32:20|14857.26|14737.26|14855.18|14735.18|14857.51|14737.51|14855.18|14735.18|9
1644669150000|2022-02-12 12:32:30|14855.73|14735.73|14853.52|14733.52|14855.73|14735.73|14853.52|14733.52|8
1644669160000|2022-02-12 12:32:40|14853.44|14733.44|14852.15|14732.15|14853.44|14733.44|14852.15|14732.15|10
1644669170000|2022-02-12 12:32:50|14852.29|14732.29|14850.32|14730.32|14852.29|14732.29|14850.32|14730.32|10
1644669180000|2022-02-12 12:33:00|14850.07|14730.07|14847.48|14727.48|14850.07|14730.07|14847.48|14727.48|10
1644669190000|2022-02-12 12:33:10|14846.98|14726.98|14843.54|14723.54|14846.98|14726.98|14843.5|14723.5|10
1644669200000|2022-02-12 12:33:20|14842.84|14722.84|14838.24|14718.24|14842.84|14722.84|14838.24|14718.24|10
1644669210000|2022-02-12 12:33:30|14836.45|14716.45|14833.54|14713.54|14836.45|14716.45|14833.49|14713.49|10
1644669220000|2022-02-12 12:33:40|14833.08|14713.08|14832.21|14712.21|14833.27|14713.27|14832.21|14712.21|10
1644669230000|2022-02-12 12:33:50|14832.39|14712.39|14831.68|14711.68|14832.75|14712.75|14831.68|14711.68|10
1644669240000|2022-02-12 12:34:00|14831.77|14711.77|14832.18|14712.18|14832.18|14712.18|14831.54|14711.54|8
1644669250000|2022-02-12 12:34:10|14832.33|14712.33|14829.93|14709.93|14832.33|14712.33|14829.87|14709.87|10
1644669260000|2022-02-12 12:34:20|14829.92|14709.92|14827.71|14707.71|14829.92|14709.92|14827.71|14707.71|8
1644669270000|2022-02-12 12:34:30|14827.66|14707.66|14825.79|14705.79|14827.66|14707.66|14825.79|14705.79|9
1644669280000|2022-02-12 12:34:40|14825.58|14705.58|14824.04|14704.04|14825.58|14705.58|14824.03|14704.03|10
1644669290000|2022-02-12 12:34:50|14823.98|14703.98|14822.31|14702.31|14823.98|14703.98|14822.31|14702.31|8
1644669300000|2022-02-12 12:35:00|14821.5|14701.5|14818.29|14698.29|14821.58|14701.58|14818.29|14698.29|9
1644669310000|2022-02-12 12:35:10|14818.86|14698.86|14812.99|14692.99|14818.86|14698.86|14812.99|14692.99|10
1644669320000|2022-02-12 12:35:20|14812.76|14692.76|14815.68|14695.68|14815.68|14695.68|14812.53|14692.53|10
1644669330000|2022-02-12 12:35:30|14816.39|14696.39|14816.63|14696.63|14816.8|14696.8|14815.99|14695.99|9
1644669340000|2022-02-12 12:35:40|14816.62|14696.62|14816.82|14696.82|14817.1|14697.1|14815.94|14695.94|9
1644669350000|2022-02-12 12:35:50|14816.32|14696.32|14815.46|14695.46|14816.32|14696.32|14815.46|14695.46|9
1644669360000|2022-02-12 12:36:00|14815.21|14695.21|14814.73|14694.73|14815.91|14695.91|14814.73|14694.73|9
1644669370000|2022-02-12 12:36:10|14814.9|14694.9|14813.01|14693.01|14814.98|14694.98|14812.89|14692.89|9
1644669380000|2022-02-12 12:36:20|14813.33|14693.33|14812.83|14692.83|14813.33|14693.33|14812.74|14692.74|10
1644669390000|2022-02-12 12:36:30|14812.76|14692.76|14813.04|14693.04|14813.25|14693.25|14812.6|14692.6|9
1644669400000|2022-02-12 12:36:40|14814.05|14694.05|14817.03|14697.03|14817.03|14697.03|14814.05|14694.05|10
1644669410000|2022-02-12 12:36:50|14817.16|14697.16|14818.64|14698.64|14818.64|14698.64|14817.12|14697.12|9
1644669420000|2022-02-12 12:37:00|14820.34|14700.34|14829.35|14709.35|14829.35|14709.35|14820.34|14700.34|10
1644669430000|2022-02-12 12:37:10|14830.45|14710.45|14837.28|14717.28|14837.28|14717.28|14830.45|14710.45|10
1644669440000|2022-02-12 12:37:20|14838.11|14718.11|14844.9|14724.9|14845.55|14725.55|14838.11|14718.11|10
1644669450000|2022-02-12 12:37:30|14844.89|14724.89|14839.63|14719.63|14845.29|14725.29|14839.63|14719.63|10
1644669460000|2022-02-12 12:37:40|14838.55|14718.55|14836.86|14716.86|14838.55|14718.55|14835.46|14715.46|10
1644669470000|2022-02-12 12:37:50|14836.72|14716.72|14833.66|14713.66|14836.72|14716.72|14833.66|14713.66|9
1644669480000|2022-02-12 12:38:00|14833.65|14713.65|14830.2|14710.2|14833.65|14713.65|14830.2|14710.2|8
1644669490000|2022-02-12 12:38:10|14829.27|14709.27|14827.76|14707.76|14829.37|14709.37|14827.76|14707.76|10
1644669500000|2022-02-12 12:38:20|14827.4|14707.4|14824.48|14704.48|14827.45|14707.45|14824.48|14704.48|10
1644669510000|2022-02-12 12:38:30|14824.01|14704.01|14819.36|14699.36|14824.01|14704.01|14819.36|14699.36|10
1644669520000|2022-02-12 12:38:40|14819.58|14699.58|14817.62|14697.62|14819.7|14699.7|14817.62|14697.62|10
1644669530000|2022-02-12 12:38:50|14817.24|14697.24|14815.91|14695.91|14817.34|14697.34|14815.88|14695.88|9
1644669540000|2022-02-12 12:39:00|14815.4|14695.4|14815.79|14695.79|14815.79|14695.79|14815.23|14695.23|10
1644669550000|2022-02-12 12:39:10|14816.19|14696.19|14814.26|14694.26|14816.19|14696.19|14813.61|14693.61|10
1644669560000|2022-02-12 12:39:20|14814.63|14694.63|14815.75|14695.75|14815.75|14695.75|14814.54|14694.54|10
1644669570000|2022-02-12 12:39:30|14815.58|14695.58|14815.83|14695.83|14815.83|14695.83|14814.89|14694.89|9
1644669580000|2022-02-12 12:39:40|14815.79|14695.79|14817.32|14697.32|14817.32|14697.32|14815.56|14695.56|10
1644669590000|2022-02-12 12:39:50|14817.02|14697.02|14817.68|14697.68|14817.94|14697.94|14817.02|14697.02|10
1644669600000|2022-02-12 12:40:00|14817.66|14697.66|14817.57|14697.57|14818.16|14698.16|14817.23|14697.23|10
1644669610000|2022-02-12 12:40:10|14817.43|14697.43|14813.6|14693.6|14817.77|14697.77|14813.6|14693.6|9
1644669620000|2022-02-12 12:40:20|14813.3|14693.3|14810.25|14690.25|14813.45|14693.45|14810.05|14690.05|10
1644669630000|2022-02-12 12:40:30|14809.96|14689.96|14808.09|14688.09|14809.96|14689.96|14808.09|14688.09|10
1644669640000|2022-02-12 12:40:40|14807.04|14687.04|14807.01|14687.01|14807.25|14687.25|14806.36|14686.36|10
1644669650000|2022-02-12 12:40:50|14807|14687|14807.32|14687.32|14807.5|14687.5|14806.64|14686.64|8
1644669660000|2022-02-12 12:41:00|14807.31|14687.31|14809.65|14689.65|14809.65|14689.65|14807.31|14687.31|10
1644669670000|2022-02-12 12:41:10|14809.76|14689.76|14812.32|14692.32|14812.32|14692.32|14809.76|14689.76|10
1644669680000|2022-02-12 12:41:20|14812.41|14692.41|14815.53|14695.53|14815.66|14695.66|14812.41|14692.41|9
1644669690000|2022-02-12 12:41:30|14815.9|14695.9|14818.87|14698.87|14818.87|14698.87|14815.9|14695.9|10
1644669700000|2022-02-12 12:41:40|14818.81|14698.81|14820.17|14700.17|14820.22|14700.22|14818.68|14698.68|10
1644669710000|2022-02-12 12:41:50|14820.23|14700.23|14820.34|14700.34|14820.72|14700.72|14819.45|14699.45|10
1644669720000|2022-02-12 12:42:00|14820.25|14700.25|14818.49|14698.49|14820.25|14700.25|14818.43|14698.43|10
1644669730000|2022-02-12 12:42:10|14817.6|14697.6|14818.58|14698.58|14818.58|14698.58|14816.94|14696.94|10
1644669740000|2022-02-12 12:42:20|14818.11|14698.11|14819.17|14699.17|14819.49|14699.49|14817.83|14697.83|10
1644669750000|2022-02-12 12:42:30|14819.47|14699.47|14821.45|14701.45|14821.45|14701.45|14819.47|14699.47|9
1644669760000|2022-02-12 12:42:40|14822.52|14702.52|14822.56|14702.56|14823.26|14703.26|14822.43|14702.43|10
1644669770000|2022-02-12 12:42:50|14821.87|14701.87|14819.89|14699.89|14821.87|14701.87|14819.89|14699.89|9
1644669780000|2022-02-12 12:43:00|14819.41|14699.41|14819.07|14699.07|14819.51|14699.51|14819.01|14699.01|10
1644669790000|2022-02-12 12:43:10|14819.4|14699.4|14820.73|14700.73|14820.73|14700.73|14819.4|14699.4|10
1644669800000|2022-02-12 12:43:20|14821.26|14701.26|14824.53|14704.53|14824.53|14704.53|14821.26|14701.26|9
1644669810000|2022-02-12 12:43:30|14824.5|14704.5|14822.95|14702.95|14824.91|14704.91|14822.95|14702.95|8
1644669820000|2022-02-12 12:43:40|14822.68|14702.68|14822.42|14702.42|14822.74|14702.74|14822.42|14702.42|9
1644669830000|2022-02-12 12:43:50|14822.72|14702.72|14823.05|14703.05|14823.53|14703.53|14822.72|14702.72|9
1644669840000|2022-02-12 12:44:00|14822.97|14702.97|14822.15|14702.15|14823.02|14703.02|14821.97|14701.97|10
1644669850000|2022-02-12 12:44:10|14822.08|14702.08|14824.03|14704.03|14824.03|14704.03|14821.73|14701.73|9
1644669860000|2022-02-12 12:44:20|14824.75|14704.75|14827.26|14707.26|14827.27|14707.27|14824.67|14704.67|10
1644669870000|2022-02-12 12:44:30|14827.74|14707.74|14830.45|14710.45|14830.45|14710.45|14827.74|14707.74|10
1644669880000|2022-02-12 12:44:40|14830.28|14710.28|14828.32|14708.32|14830.39|14710.39|14828.32|14708.32|9
1644669890000|2022-02-12 12:44:50|14828.05|14708.05|14826.17|14706.17|14828.06|14708.06|14826.17|14706.17|10
1644669900000|2022-02-12 12:45:00|14826.21|14706.21|14826.72|14706.72|14826.72|14706.72|14826.21|14706.21|10
1644669910000|2022-02-12 12:45:10|14826.78|14706.78|14827.64|14707.64|14827.64|14707.64|14826.78|14706.78|9
1644669920000|2022-02-12 12:45:20|14827.86|14707.86|14831.49|14711.49|14831.49|14711.49|14827.86|14707.86|9
1644669930000|2022-02-12 12:45:30|14831.85|14711.85|14832.48|14712.48|14833.07|14713.07|14831.85|14711.85|10
1644669940000|2022-02-12 12:45:40|14832.6|14712.6|14832.03|14712.03|14832.61|14712.61|14832.03|14712.03|10
1644669950000|2022-02-12 12:45:50|14831.82|14711.82|14830.43|14710.43|14831.95|14711.95|14830.43|14710.43|8
1644669960000|2022-02-12 12:46:00|14830.38|14710.38|14828.96|14708.96|14830.38|14710.38|14828.9|14708.9|8
1644669970000|2022-02-12 12:46:10|14827.99|14707.99|14824.35|14704.35|14827.99|14707.99|14824.35|14704.35|9
1644669980000|2022-02-12 12:46:20|14824.29|14704.29|14819.8|14699.8|14824.29|14704.29|14819.8|14699.8|10
1644669990000|2022-02-12 12:46:30|14820.06|14700.06|14819.63|14699.63|14820.07|14700.07|14819.28|14699.28|7
1644670000000|2022-02-12 12:46:40|14819.74|14699.74|14820.63|14700.63|14820.63|14700.63|14819.71|14699.71|9
1644670010000|2022-02-12 12:46:50|14820.59|14700.59|14820.72|14700.72|14820.74|14700.74|14820.56|14700.56|8
1644670020000|2022-02-12 12:47:00|14820.6|14700.6|14817.65|14697.65|14820.6|14700.6|14817.51|14697.51|9
1644670030000|2022-02-12 12:47:10|14817.93|14697.93|14818.19|14698.19|14818.38|14698.38|14817.92|14697.92|10
1644670040000|2022-02-12 12:47:20|14818.27|14698.27|14816.81|14696.81|14818.27|14698.27|14816.81|14696.81|10
1644670050000|2022-02-12 12:47:30|14816.19|14696.19|14815.41|14695.41|14816.19|14696.19|14815.39|14695.39|10
1644670060000|2022-02-12 12:47:40|14815.4|14695.4|14817.52|14697.52|14817.52|14697.52|14815.4|14695.4|10
1644670070000|2022-02-12 12:47:50|14817.98|14697.98|14817.13|14697.13|14817.98|14697.98|14816.99|14696.99|10
1644670080000|2022-02-12 12:48:00|14817.17|14697.17|14816.39|14696.39|14817.67|14697.67|14816.32|14696.32|10
1644670090000|2022-02-12 12:48:10|14816.17|14696.17|14815.87|14695.87|14816.52|14696.52|14815.87|14695.87|10
1644670100000|2022-02-12 12:48:20|14816.58|14696.58|14817.11|14697.11|14817.11|14697.11|14816.28|14696.28|9
1644670110000|2022-02-12 12:48:30|14817.36|14697.36|14818.7|14698.7|14818.7|14698.7|14817.33|14697.33|9
1644670120000|2022-02-12 12:48:40|14818.71|14698.71|14819.32|14699.32|14819.41|14699.41|14818.71|14698.71|9
1644670130000|2022-02-12 12:48:50|14819.38|14699.38|14822.75|14702.75|14822.75|14702.75|14819.38|14699.38|10
1644670140000|2022-02-12 12:49:00|14823|14703|14823.3|14703.3|14823.66|14703.66|14822.96|14702.96|10
1644670150000|2022-02-12 12:49:10|14823.37|14703.37|14823.77|14703.77|14823.94|14703.94|14823.28|14703.28|10
1644670160000|2022-02-12 12:49:20|14823.48|14703.48|14823.7|14703.7|14824.56|14704.56|14823.48|14703.48|10
1644670170000|2022-02-12 12:49:30|14823.74|14703.74|14823.43|14703.43|14823.74|14703.74|14823.43|14703.43|9
1644670180000|2022-02-12 12:49:40|14823.49|14703.49|14824.22|14704.22|14824.22|14704.22|14823.16|14703.16|9
1644670190000|2022-02-12 12:49:50|14824.29|14704.29|14825.3|14705.3|14825.3|14705.3|14824.29|14704.29|10
1644670200000|2022-02-12 12:50:00|14825.35|14705.35|14825.73|14705.73|14825.73|14705.73|14825.15|14705.15|9
1644670210000|2022-02-12 12:50:10|14825.88|14705.88|14827.74|14707.74|14827.74|14707.74|14825.88|14705.88|10
1644670220000|2022-02-12 12:50:20|14828.11|14708.11|14831.08|14711.08|14831.08|14711.08|14828.11|14708.11|10
1644670230000|2022-02-12 12:50:30|14831.4|14711.4|14834.65|14714.65|14834.65|14714.65|14831.4|14711.4|9
1644670240000|2022-02-12 12:50:40|14834.42|14714.42|14828.73|14708.73|14834.42|14714.42|14828.73|14708.73|10
1644670250000|2022-02-12 12:50:50|14827.9|14707.9|14821.19|14701.19|14827.9|14707.9|14821.19|14701.19|10
1644670260000|2022-02-12 12:51:00|14821.25|14701.25|14818.22|14698.22|14821.25|14701.25|14818.04|14698.04|10
1644670270000|2022-02-12 12:51:10|14818.07|14698.07|14814.27|14694.27|14818.07|14698.07|14814.27|14694.27|10
1644670280000|2022-02-12 12:51:20|14813.7|14693.7|14809.82|14689.82|14813.7|14693.7|14809.82|14689.82|10
1644670290000|2022-02-12 12:51:30|14808.42|14688.42|14805.65|14685.65|14808.42|14688.42|14805.64|14685.64|10
1644670300000|2022-02-12 12:51:40|14805.64|14685.64|14802.36|14682.36|14805.7|14685.7|14802.36|14682.36|10
1644670310000|2022-02-12 12:51:50|14801.29|14681.29|14799.41|14679.41|14801.29|14681.29|14799.2|14679.2|9
1644670320000|2022-02-12 12:52:00|14799.7|14679.7|14801.26|14681.26|14801.26|14681.26|14799.55|14679.55|10
1644670330000|2022-02-12 12:52:10|14802.25|14682.25|14801.64|14681.64|14802.6|14682.6|14801.64|14681.64|9
1644670340000|2022-02-12 12:52:20|14801.52|14681.52|14803.19|14683.19|14803.86|14683.86|14801.5|14681.5|10
1644670350000|2022-02-12 12:52:30|14804.41|14684.41|14805.55|14685.55|14805.55|14685.55|14804.25|14684.25|10
1644670360000|2022-02-12 12:52:40|14806.17|14686.17|14805.33|14685.33|14806.23|14686.23|14804.85|14684.85|10
1644670370000|2022-02-12 12:52:50|14805.1|14685.1|14804.72|14684.72|14805.88|14685.88|14804.72|14684.72|9
1644670380000|2022-02-12 12:53:00|14804.44|14684.44|14804.27|14684.27|14804.74|14684.74|14804.27|14684.27|10
1644670390000|2022-02-12 12:53:10|14804.45|14684.45|14805.58|14685.58|14805.58|14685.58|14803.76|14683.76|10
1644670400000|2022-02-12 12:53:20|14805.52|14685.52|14806.93|14686.93|14806.93|14686.93|14805.52|14685.52|10
1644670410000|2022-02-12 12:53:30|14806.79|14686.79|14807.62|14687.62|14807.66|14687.66|14806.79|14686.79|10
1644670420000|2022-02-12 12:53:40|14808.04|14688.04|14809.31|14689.31|14809.39|14689.39|14808.04|14688.04|10
1644670430000|2022-02-12 12:53:50|14809.6|14689.6|14808.13|14688.13|14809.6|14689.6|14807.64|14687.64|10
1644670440000|2022-02-12 12:54:00|14807.46|14687.46|14808.13|14688.13|14808.14|14688.14|14807.46|14687.46|8
1644670450000|2022-02-12 12:54:10|14808.3|14688.3|14807.6|14687.6|14808.3|14688.3|14807.5|14687.5|10
1644670460000|2022-02-12 12:54:20|14807.47|14687.47|14805.9|14685.9|14807.47|14687.47|14805.9|14685.9|8
1644670470000|2022-02-12 12:54:30|14803.95|14683.95|14802.09|14682.09|14804.07|14684.07|14801.74|14681.74|9
1644670480000|2022-02-12 12:54:40|14801.82|14681.82|14803.29|14683.29|14803.32|14683.32|14801.82|14681.82|10
1644670490000|2022-02-12 12:54:50|14803.41|14683.41|14805.14|14685.14|14805.14|14685.14|14803.08|14683.08|10
1644670500000|2022-02-12 12:55:00|14805.3|14685.3|14805.62|14685.62|14806.32|14686.32|14805.3|14685.3|9
1644670510000|2022-02-12 12:55:10|14805.33|14685.33|14805.46|14685.46|14805.46|14685.46|14804.21|14684.21|10
1644670520000|2022-02-12 12:55:20|14805.68|14685.68|14807.65|14687.65|14807.65|14687.65|14805.68|14685.68|9
1644670530000|2022-02-12 12:55:30|14807.81|14687.81|14808.7|14688.7|14808.7|14688.7|14807.81|14687.81|9
1644670540000|2022-02-12 12:55:40|14808.73|14688.73|14808.26|14688.26|14808.91|14688.91|14808.26|14688.26|9
1644670550000|2022-02-12 12:55:50|14808.37|14688.37|14808.32|14688.32|14808.7|14688.7|14808.32|14688.32|10
1644670560000|2022-02-12 12:56:00|14808.58|14688.58|14808.3|14688.3|14808.8|14688.8|14808.06|14688.06|7
1644670570000|2022-02-12 12:56:10|14808.03|14688.03|14806.05|14686.05|14808.03|14688.03|14806.05|14686.05|8
1644670580000|2022-02-12 12:56:20|14805.98|14685.98|14807.08|14687.08|14807.08|14687.08|14805.88|14685.88|7
1644670590000|2022-02-12 12:56:30|14806.85|14686.85|14806.35|14686.35|14807.32|14687.32|14806.35|14686.35|9
1644670600000|2022-02-12 12:56:40|14805.83|14685.83|14806.33|14686.33|14806.35|14686.35|14805.48|14685.48|7
1644670610000|2022-02-12 12:56:50|14806.56|14686.56|14807.58|14687.58|14807.59|14687.59|14806.53|14686.53|8
1644670620000|2022-02-12 12:57:00|14807.59|14687.59|14810.75|14690.75|14810.75|14690.75|14807.59|14687.59|9
1644670630000|2022-02-12 12:57:10|14811.3|14691.3|14812.55|14692.55|14812.64|14692.64|14811.3|14691.3|10
1644670640000|2022-02-12 12:57:20|14812.4|14692.4|14812.15|14692.15|14812.4|14692.4|14811.6|14691.6|10
1644670650000|2022-02-12 12:57:30|14811.6|14691.6|14813.61|14693.61|14813.61|14693.61|14811.6|14691.6|10
1644670660000|2022-02-12 12:57:40|14813.65|14693.65|14814.8|14694.8|14814.92|14694.92|14813.39|14693.39|10
1644670670000|2022-02-12 12:57:50|14814.63|14694.63|14815.85|14695.85|14815.86|14695.86|14814.63|14694.63|10
1644670680000|2022-02-12 12:58:00|14815.23|14695.23|14815|14695|14815.23|14695.23|14814.35|14694.35|10
1644670690000|2022-02-12 12:58:10|14815.51|14695.51|14818.15|14698.15|14818.15|14698.15|14815.51|14695.51|10
1644670700000|2022-02-12 12:58:20|14819.26|14699.26|14821.29|14701.29|14821.29|14701.29|14819.26|14699.26|10
1644670710000|2022-02-12 12:58:30|14821.4|14701.4|14821.09|14701.09|14821.89|14701.89|14821.09|14701.09|8
1644670720000|2022-02-12 12:58:40|14821.02|14701.02|14821.46|14701.46|14821.49|14701.49|14820.75|14700.75|10
1644670730000|2022-02-12 12:58:50|14821.1|14701.1|14821.38|14701.38|14821.38|14701.38|14820.66|14700.66|9
1644670740000|2022-02-12 12:59:00|14821.39|14701.39|14821.67|14701.67|14821.67|14701.67|14821.18|14701.18|10
1644670750000|2022-02-12 12:59:10|14821.71|14701.71|14821.72|14701.72|14821.86|14701.86|14821.32|14701.32|10
1644670760000|2022-02-12 12:59:20|14821.18|14701.18|14823.06|14703.06|14823.06|14703.06|14821.18|14701.18|10
1644670770000|2022-02-12 12:59:30|14823.01|14703.01|14820.96|14700.96|14823.12|14703.12|14820.96|14700.96|10
1644670780000|2022-02-12 12:59:40|14820.63|14700.63|14820.27|14700.27|14820.63|14700.63|14820.27|14700.27|10
1644670790000|2022-02-12 12:59:50|14820|14700|14819.85|14699.85|14820.54|14700.54|14819.7|14699.7|10
1644670800000|2022-02-12 13:00:00|14820.11|14700.11|14820.94|14700.94|14820.94|14700.94|14819.71|14699.71|10
1644670810000|2022-02-12 13:00:10|14820.86|14700.86|14822.88|14702.88|14822.88|14702.88|14820.86|14700.86|10
1644670820000|2022-02-12 13:00:20|14823.07|14703.07|14823.58|14703.58|14823.58|14703.58|14823.04|14703.04|9
1644670830000|2022-02-12 13:00:30|14823.43|14703.43|14825.17|14705.17|14825.17|14705.17|14823.43|14703.43|8
1644670840000|2022-02-12 13:00:40|14825.58|14705.58|14826.45|14706.45|14826.57|14706.57|14825.58|14705.58|10
1644670850000|2022-02-12 13:00:50|14825.98|14705.98|14825.55|14705.55|14825.98|14705.98|14825.16|14705.16|10
1644670860000|2022-02-12 13:01:00|14825.47|14705.47|14825.33|14705.33|14825.47|14705.47|14824.55|14704.55|10
1644670870000|2022-02-12 13:01:10|14825.29|14705.29|14825.06|14705.06|14825.3|14705.3|14825.03|14705.03|10
1644670880000|2022-02-12 13:01:20|14825.04|14705.04|14822.51|14702.51|14825.13|14705.13|14822.51|14702.51|10
1644670890000|2022-02-12 13:01:30|14822.11|14702.11|14817.91|14697.91|14822.11|14702.11|14817.88|14697.88|10
1644670900000|2022-02-12 13:01:40|14817.9|14697.9|14815.01|14695.01|14818.2|14698.2|14815.01|14695.01|10
1644670910000|2022-02-12 13:01:50|14814.76|14694.76|14809.49|14689.49|14814.76|14694.76|14809.49|14689.49|10
1644670920000|2022-02-12 13:02:00|14809.21|14689.21|14800.98|14680.98|14809.21|14689.21|14800.98|14680.98|10
1644670930000|2022-02-12 13:02:10|14801.38|14681.38|14799.45|14679.45|14801.76|14681.76|14799.44|14679.44|10
1644670940000|2022-02-12 13:02:20|14798.88|14678.88|14792.62|14672.62|14798.88|14678.88|14792.62|14672.62|10
1644670950000|2022-02-12 13:02:30|14791.61|14671.61|14788.2|14668.2|14791.61|14671.61|14788.2|14668.2|10
1644670960000|2022-02-12 13:02:40|14787.84|14667.84|14787.14|14667.14|14788.32|14668.32|14787.12|14667.12|10
1644670970000|2022-02-12 13:02:50|14786.73|14666.73|14785.8|14665.8|14786.92|14666.92|14785.76|14665.76|10
1644670980000|2022-02-12 13:03:00|14786.52|14666.52|14790.29|14670.29|14790.29|14670.29|14786.52|14666.52|10
1644670990000|2022-02-12 13:03:10|14790.45|14670.45|14792.51|14672.51|14792.51|14672.51|14790.45|14670.45|10
1644671000000|2022-02-12 13:03:20|14792.75|14672.75|14793.97|14673.97|14795.21|14675.21|14792.75|14672.75|10
1644671010000|2022-02-12 13:03:30|14794.99|14674.99|14795.21|14675.21|14795.43|14675.43|14794.93|14674.93|9
1644671020000|2022-02-12 13:03:40|14795.25|14675.25|14795.83|14675.83|14795.91|14675.91|14794.45|14674.45|8
1644671030000|2022-02-12 13:03:50|14795.79|14675.79|14795.67|14675.67|14795.93|14675.93|14795.35|14675.35|9
1644671040000|2022-02-12 13:04:00|14795.71|14675.71|14797.46|14677.46|14797.46|14677.46|14795.56|14675.56|10
1644671050000|2022-02-12 13:04:10|14797.69|14677.69|14800.16|14680.16|14800.16|14680.16|14797.69|14677.69|10
1644671060000|2022-02-12 13:04:20|14800.23|14680.23|14802.2|14682.2|14802.2|14682.2|14800.23|14680.23|10
1644671070000|2022-02-12 13:04:30|14802.75|14682.75|14805|14685|14805|14685|14802.75|14682.75|10
1644671080000|2022-02-12 13:04:40|14805.27|14685.27|14804.63|14684.63|14805.29|14685.29|14804.27|14684.27|10
1644671090000|2022-02-12 13:04:50|14804.03|14684.03|14802.94|14682.94|14804.03|14684.03|14802.81|14682.81|10
1644671100000|2022-02-12 13:05:00|14803.12|14683.12|14803.56|14683.56|14803.56|14683.56|14803.01|14683.01|9
1644671110000|2022-02-12 13:05:10|14803.72|14683.72|14805.8|14685.8|14805.84|14685.84|14803.72|14683.72|10
1644671120000|2022-02-12 13:05:20|14805.86|14685.86|14807.04|14687.04|14807.04|14687.04|14805.86|14685.86|10
1644671130000|2022-02-12 13:05:30|14807.66|14687.66|14807.79|14687.79|14807.98|14687.98|14807.48|14687.48|10
1644671140000|2022-02-12 13:05:40|14807.62|14687.62|14805.64|14685.64|14807.66|14687.66|14805.47|14685.47|8
1644671150000|2022-02-12 13:05:50|14805.44|14685.44|14805.93|14685.93|14805.93|14685.93|14805.21|14685.21|10
1644671160000|2022-02-12 13:06:00|14805.98|14685.98|14806.01|14686.01|14806.29|14686.29|14805.64|14685.64|10
1644671170000|2022-02-12 13:06:10|14806.2|14686.2|14802.72|14682.72|14806.2|14686.2|14802.72|14682.72|10
1644671180000|2022-02-12 13:06:20|14801.86|14681.86|14800.24|14680.24|14802.06|14682.06|14800.16|14680.16|10
1644671190000|2022-02-12 13:06:30|14800.5|14680.5|14800.48|14680.48|14800.74|14680.74|14800.1|14680.1|10
1644671200000|2022-02-12 13:06:40|14800.81|14680.81|14804.34|14684.34|14804.57|14684.57|14800.81|14680.81|10
1644671210000|2022-02-12 13:06:50|14804.9|14684.9|14809.13|14689.13|14809.13|14689.13|14804.9|14684.9|10
1644671220000|2022-02-12 13:07:00|14809.42|14689.42|14811.77|14691.77|14812.01|14692.01|14809.42|14689.42|10
1644671230000|2022-02-12 13:07:10|14812.14|14692.14|14814.94|14694.94|14814.94|14694.94|14812.06|14692.06|10
1644671240000|2022-02-12 13:07:20|14814.87|14694.87|14817.63|14697.63|14817.63|14697.63|14814.68|14694.68|10
1644671250000|2022-02-12 13:07:30|14817.48|14697.48|14817.57|14697.57|14818.47|14698.47|14816.99|14696.99|10
1644671260000|2022-02-12 13:07:40|14817.44|14697.44|14817.91|14697.91|14817.96|14697.96|14817.24|14697.24|8
1644671270000|2022-02-12 13:07:50|14817.76|14697.76|14816.33|14696.33|14818.37|14698.37|14816.33|14696.33|10
1644671280000|2022-02-12 13:08:00|14816.73|14696.73|14811.03|14691.03|14816.73|14696.73|14811.03|14691.03|10
1644671290000|2022-02-12 13:08:10|14809.95|14689.95|14806.83|14686.83|14809.95|14689.95|14806.83|14686.83|10
1644671300000|2022-02-12 13:08:20|14807.07|14687.07|14807.58|14687.58|14808.25|14688.25|14807.07|14687.07|10
1644671310000|2022-02-12 13:08:30|14807.09|14687.09|14806.46|14686.46|14807.32|14687.32|14805.53|14685.53|10
1644671320000|2022-02-12 13:08:40|14805.72|14685.72|14801.57|14681.57|14806.26|14686.26|14800.94|14680.94|10
1644671330000|2022-02-12 13:08:50|14800.08|14680.08|14798.33|14678.33|14800.4|14680.4|14798.33|14678.33|9
1644671340000|2022-02-12 13:09:00|14797.81|14677.81|14797.81|14677.81|14797.82|14677.82|14796.04|14676.04|10
1644671350000|2022-02-12 13:09:10|14799.43|14679.43|14795.4|14675.4|14799.43|14679.43|14795.4|14675.4|10
1644671360000|2022-02-12 13:09:20|14795.27|14675.27|14792|14672|14795.27|14675.27|14792|14672|10
1644671370000|2022-02-12 13:09:30|14792.16|14672.16|14792.51|14672.51|14793.36|14673.36|14791.66|14671.66|10
1644671380000|2022-02-12 13:09:40|14793.42|14673.42|14793.62|14673.62|14794.89|14674.89|14793.42|14673.42|9
1644671390000|2022-02-12 13:09:50|14793.55|14673.55|14789.1|14669.1|14793.55|14673.55|14788.61|14668.61|10
1644671400000|2022-02-12 13:10:00|14788.91|14668.91|14788.46|14668.46|14788.91|14668.91|14787.4|14667.4|10
1644671410000|2022-02-12 13:10:10|14788.63|14668.63|14790.64|14670.64|14790.64|14670.64|14788.63|14668.63|10
1644671420000|2022-02-12 13:10:20|14790.69|14670.69|14791.5|14671.5|14792|14672|14790.63|14670.63|10
1644671430000|2022-02-12 13:10:30|14791.87|14671.87|14786.11|14666.11|14792.07|14672.07|14786.11|14666.11|10
1644671440000|2022-02-12 13:10:40|14785.9|14665.9|14783.83|14663.83|14785.9|14665.9|14783.83|14663.83|10
1644671450000|2022-02-12 13:10:50|14783.55|14663.55|14785.05|14665.05|14785.22|14665.22|14783.55|14663.55|10
1644671460000|2022-02-12 13:11:00|14785.24|14665.24|14784.87|14664.87|14785.3|14665.3|14783.88|14663.88|10
1644671470000|2022-02-12 13:11:10|14784.84|14664.84|14784.54|14664.54|14785.37|14665.37|14784.54|14664.54|10
1644671480000|2022-02-12 13:11:20|14784.56|14664.56|14784.07|14664.07|14784.56|14664.56|14783.88|14663.88|10
1644671490000|2022-02-12 13:11:30|14784.28|14664.28|14784.53|14664.53|14784.75|14664.75|14784.13|14664.13|10
1644671500000|2022-02-12 13:11:40|14784.52|14664.52|14786.78|14666.78|14786.78|14666.78|14784.52|14664.52|10
1644671510000|2022-02-12 13:11:50|14786.84|14666.84|14785.51|14665.51|14787.16|14667.16|14784.94|14664.94|10
1644671520000|2022-02-12 13:12:00|14786.42|14666.42|14787.51|14667.51|14787.51|14667.51|14786.42|14666.42|9
1644671530000|2022-02-12 13:12:10|14787.83|14667.83|14789.16|14669.16|14789.42|14669.42|14787.13|14667.13|9
1644671540000|2022-02-12 13:12:20|14789.47|14669.47|14791.26|14671.26|14791.26|14671.26|14789.32|14669.32|10
1644671550000|2022-02-12 13:12:30|14791.52|14671.52|14793.41|14673.41|14793.5|14673.5|14791.52|14671.52|10
1644671560000|2022-02-12 13:12:40|14793.37|14673.37|14791.86|14671.86|14793.37|14673.37|14791.59|14671.59|10
1644671570000|2022-02-12 13:12:50|14792.15|14672.15|14791.16|14671.16|14792.55|14672.55|14791.16|14671.16|10
1644671580000|2022-02-12 13:13:00|14791.18|14671.18|14791.24|14671.24|14791.45|14671.45|14791.18|14671.18|10
1644671590000|2022-02-12 13:13:10|14791.45|14671.45|14790.89|14670.89|14791.45|14671.45|14790.89|14670.89|9
1644671600000|2022-02-12 13:13:20|14790.93|14670.93|14794.52|14674.52|14794.52|14674.52|14790.93|14670.93|10
1644671610000|2022-02-12 13:13:30|14794.95|14674.95|14797.21|14677.21|14797.21|14677.21|14794.95|14674.95|10
1644671620000|2022-02-12 13:13:40|14797.88|14677.88|14799.39|14679.39|14799.39|14679.39|14797.85|14677.85|10
1644671630000|2022-02-12 13:13:50|14800.82|14680.82|14802.75|14682.75|14802.9|14682.9|14800.82|14680.82|10
1644671640000|2022-02-12 13:14:00|14802.69|14682.69|14803.94|14683.94|14804.42|14684.42|14802.69|14682.69|10
1644671650000|2022-02-12 13:14:10|14804.52|14684.52|14805.15|14685.15|14805.15|14685.15|14804.52|14684.52|10
1644671660000|2022-02-12 13:14:20|14805.04|14685.04|14806.46|14686.46|14806.46|14686.46|14805.03|14685.03|9
1644671670000|2022-02-12 13:14:30|14806.56|14686.56|14807.24|14687.24|14807.3|14687.3|14806.45|14686.45|10
1644671680000|2022-02-12 13:14:40|14807.89|14687.89|14809.62|14689.62|14809.75|14689.75|14807.89|14687.89|10
1644671690000|2022-02-12 13:14:50|14809.72|14689.72|14811.36|14691.36|14811.78|14691.78|14809.72|14689.72|10
1644671700000|2022-02-12 13:15:00|14812.06|14692.06|14814.49|14694.49|14814.49|14694.49|14812.06|14692.06|10
1644671710000|2022-02-12 13:15:10|14814.79|14694.79|14814.84|14694.84|14814.86|14694.86|14814.15|14694.15|9
1644671720000|2022-02-12 13:15:20|14815.32|14695.32|14816.43|14696.43|14816.43|14696.43|14815.32|14695.32|10
1644671730000|2022-02-12 13:15:30|14817.46|14697.46|14817.64|14697.64|14817.64|14697.64|14816.83|14696.83|10
1644671740000|2022-02-12 13:15:40|14817.5|14697.5|14819.19|14699.19|14819.19|14699.19|14817.5|14697.5|10
1644671750000|2022-02-12 13:15:50|14819.28|14699.28|14819.54|14699.54|14819.54|14699.54|14819.14|14699.14|8
1644671760000|2022-02-12 13:16:00|14819.41|14699.41|14820.29|14700.29|14820.29|14700.29|14819.41|14699.41|9
1644671770000|2022-02-12 13:16:10|14820.24|14700.24|14814.67|14694.67|14820.24|14700.24|14814.67|14694.67|10
1644671780000|2022-02-12 13:16:20|14814.23|14694.23|14814.87|14694.87|14814.87|14694.87|14813.39|14693.39|10
1644671790000|2022-02-12 13:16:30|14815.11|14695.11|14818.44|14698.44|14818.46|14698.46|14815.11|14695.11|10
1644671800000|2022-02-12 13:16:40|14818.64|14698.64|14821.89|14701.89|14821.89|14701.89|14818.64|14698.64|8
1644671810000|2022-02-12 13:16:50|14821.93|14701.93|14824.41|14704.41|14824.41|14704.41|14821.93|14701.93|10
1644671820000|2022-02-12 13:17:00|14824.84|14704.84|14821.88|14701.88|14825.76|14705.76|14821.88|14701.88|10
1644671830000|2022-02-12 13:17:10|14821.71|14701.71|14819.49|14699.49|14821.71|14701.71|14818.29|14698.29|10
1644671840000|2022-02-12 13:17:20|14818.96|14698.96|14816.09|14696.09|14818.96|14698.96|14816.09|14696.09|10
1644671850000|2022-02-12 13:17:30|14816.34|14696.34|14815.37|14695.37|14816.34|14696.34|14814.46|14694.46|10
1644671860000|2022-02-12 13:17:40|14814.67|14694.67|14815.05|14695.05|14815.38|14695.38|14814.67|14694.67|10
1644671870000|2022-02-12 13:17:50|14815.16|14695.16|14816.56|14696.56|14817.03|14697.03|14814.24|14694.24|9
1644671880000|2022-02-12 13:18:00|14816.44|14696.44|14817.27|14697.27|14817.55|14697.55|14816.28|14696.28|10
1644671890000|2022-02-12 13:18:10|14817.38|14697.38|14816.22|14696.22|14817.43|14697.43|14815.39|14695.39|10
1644671900000|2022-02-12 13:18:20|14815.98|14695.98|14815.73|14695.73|14816.15|14696.15|14815.24|14695.24|9
1644671910000|2022-02-12 13:18:30|14816.11|14696.11|14814.67|14694.67|14816.16|14696.16|14814.67|14694.67|10
1644671920000|2022-02-12 13:18:40|14813.6|14693.6|14815.51|14695.51|14815.51|14695.51|14813.6|14693.6|9
1644671930000|2022-02-12 13:18:50|14815.59|14695.59|14818.21|14698.21|14818.21|14698.21|14815.48|14695.48|10
1644671940000|2022-02-12 13:19:00|14818.24|14698.24|14820.24|14700.24|14820.24|14700.24|14818.24|14698.24|10
1644671950000|2022-02-12 13:19:10|14820.53|14700.53|14823.46|14703.46|14823.46|14703.46|14820.53|14700.53|10
1644671960000|2022-02-12 13:19:20|14823.22|14703.22|14821.34|14701.34|14823.22|14703.22|14821.27|14701.27|9
1644671970000|2022-02-12 13:19:30|14821.65|14701.65|14820.42|14700.42|14821.65|14701.65|14820.42|14700.42|10
1644671980000|2022-02-12 13:19:40|14820.26|14700.26|14817.76|14697.76|14820.26|14700.26|14817.76|14697.76|10
1644671990000|2022-02-12 13:19:50|14818.41|14698.41|14818.1|14698.1|14818.41|14698.41|14817.95|14697.95|9
1644672000000|2022-02-12 13:20:00|14818.11|14698.11|14819.78|14699.78|14819.78|14699.78|14818.11|14698.11|10
1644672010000|2022-02-12 13:20:10|14819.71|14699.71|14819.87|14699.87|14820.62|14700.62|14819.71|14699.71|9
1644672020000|2022-02-12 13:20:20|14819.69|14699.69|14818.94|14698.94|14819.69|14699.69|14818.47|14698.47|10
1644672030000|2022-02-12 13:20:30|14819.1|14699.1|14820.59|14700.59|14820.59|14700.59|14819.1|14699.1|10
1644672040000|2022-02-12 13:20:40|14820.56|14700.56|14819.14|14699.14|14820.78|14700.78|14819.14|14699.14|10
1644672050000|2022-02-12 13:20:50|14818.79|14698.79|14816.02|14696.02|14818.79|14698.79|14816.02|14696.02|10
1644672060000|2022-02-12 13:21:00|14815.82|14695.82|14816.09|14696.09|14816.38|14696.38|14815.82|14695.82|10
1644672070000|2022-02-12 13:21:10|14815.92|14695.92|14815.87|14695.87|14816.2|14696.2|14815.8|14695.8|9
1644672080000|2022-02-12 13:21:20|14816|14696|14817.49|14697.49|14817.63|14697.63|14816|14696|10
1644672090000|2022-02-12 13:21:30|14817.64|14697.64|14819.09|14699.09|14819.09|14699.09|14817.56|14697.56|9
1644672100000|2022-02-12 13:21:40|14818.16|14698.16|14817.74|14697.74|14818.79|14698.79|14817.65|14697.65|9
1644672110000|2022-02-12 13:21:50|14817.73|14697.73|14817.57|14697.57|14819.09|14699.09|14817.57|14697.57|7
1644672120000|2022-02-12 13:22:00|14817.43|14697.43|14815.87|14695.87|14817.43|14697.43|14815.8|14695.8|10
1644672130000|2022-02-12 13:22:10|14816.28|14696.28|14814.92|14694.92|14816.28|14696.28|14814.68|14694.68|10
1644672140000|2022-02-12 13:22:20|14815.29|14695.29|14815.36|14695.36|14815.36|14695.36|14814.92|14694.92|10
1644672150000|2022-02-12 13:22:30|14815.7|14695.7|14817.07|14697.07|14817.08|14697.08|14815.7|14695.7|10
1644672160000|2022-02-12 13:22:40|14817.17|14697.17|14819.96|14699.96|14819.96|14699.96|14817.17|14697.17|9
1644672170000|2022-02-12 13:22:50|14820.06|14700.06|14820.51|14700.51|14820.56|14700.56|14820.06|14700.06|7
1644672180000|2022-02-12 13:23:00|14820.39|14700.39|14821.61|14701.61|14821.62|14701.62|14820.39|14700.39|9
1644672190000|2022-02-12 13:23:10|14821.76|14701.76|14823.59|14703.59|14823.59|14703.59|14821.2|14701.2|9
1644672200000|2022-02-12 13:23:20|14823.71|14703.71|14822.91|14702.91|14823.73|14703.73|14822.88|14702.88|9
1644672210000|2022-02-12 13:23:30|14822.87|14702.87|14823.25|14703.25|14823.45|14703.45|14822.15|14702.15|9
1644672220000|2022-02-12 13:23:40|14823.16|14703.16|14822.42|14702.42|14823.16|14703.16|14822.33|14702.33|7
1644672230000|2022-02-12 13:23:50|14822.79|14702.79|14820.81|14700.81|14823.28|14703.28|14820.81|14700.81|10
1644672240000|2022-02-12 13:24:00|14820.66|14700.66|14818.85|14698.85|14820.71|14700.71|14818.63|14698.63|10
1644672250000|2022-02-12 13:24:10|14819.09|14699.09|14818.64|14698.64|14819.09|14699.09|14817.61|14697.61|10
1644672260000|2022-02-12 13:24:20|14818.69|14698.69|14819.23|14699.23|14819.23|14699.23|14818.69|14698.69|9
1644672270000|2022-02-12 13:24:30|14819.28|14699.28|14819.72|14699.72|14819.72|14699.72|14819.14|14699.14|9
1644672280000|2022-02-12 13:24:40|14819.75|14699.75|14819.84|14699.84|14819.87|14699.87|14819.67|14699.67|8
1644672290000|2022-02-12 13:24:50|14819.81|14699.81|14822.96|14702.96|14822.96|14702.96|14819.76|14699.76|10
1644672300000|2022-02-12 13:25:00|14823.13|14703.13|14824.18|14704.18|14824.18|14704.18|14823.11|14703.11|9
1644672310000|2022-02-12 13:25:10|14824.11|14704.11|14827.08|14707.08|14827.08|14707.08|14824.11|14704.11|9
1644672320000|2022-02-12 13:25:20|14827.27|14707.27|14829.22|14709.22|14829.22|14709.22|14827.27|14707.27|8
1644672330000|2022-02-12 13:25:30|14829.64|14709.64|14830.33|14710.33|14830.7|14710.7|14829.64|14709.64|9
1644672340000|2022-02-12 13:25:40|14830.78|14710.78|14833.34|14713.34|14833.34|14713.34|14830.78|14710.78|10
1644672350000|2022-02-12 13:25:50|14833.16|14713.16|14834.52|14714.52|14834.52|14714.52|14833.16|14713.16|9
1644672360000|2022-02-12 13:26:00|14834.48|14714.48|14834.55|14714.55|14835.51|14715.51|14834.48|14714.48|10
1644672370000|2022-02-12 13:26:10|14834|14714|14833.11|14713.11|14834|14714|14832.76|14712.76|10
1644672380000|2022-02-12 13:26:20|14833.24|14713.24|14834.29|14714.29|14834.29|14714.29|14833.17|14713.17|9
1644672390000|2022-02-12 13:26:30|14834.81|14714.81|14835.78|14715.78|14836.03|14716.03|14834.65|14714.65|10
1644672400000|2022-02-12 13:26:40|14835.73|14715.73|14834.19|14714.19|14835.73|14715.73|14834.19|14714.19|9
1644672410000|2022-02-12 13:26:50|14833.97|14713.97|14833.09|14713.09|14834.1|14714.1|14832.91|14712.91|9
1644672420000|2022-02-12 13:27:00|14833.2|14713.2|14831.03|14711.03|14833.2|14713.2|14831.03|14711.03|10
1644672430000|2022-02-12 13:27:10|14830.78|14710.78|14829.67|14709.67|14830.78|14710.78|14829.67|14709.67|8
1644672440000|2022-02-12 13:27:20|14829.69|14709.69|14825.79|14705.79|14829.69|14709.69|14825.26|14705.26|10
1644672450000|2022-02-12 13:27:30|14825.46|14705.46|14825.88|14705.88|14825.88|14705.88|14825.24|14705.24|8
1644672460000|2022-02-12 13:27:40|14826.58|14706.58|14827.68|14707.68|14828.03|14708.03|14826.52|14706.52|10
1644672470000|2022-02-12 13:27:50|14827.94|14707.94|14829.1|14709.1|14829.1|14709.1|14827.85|14707.85|9
1644672480000|2022-02-12 13:28:00|14829.56|14709.56|14831.4|14711.4|14831.4|14711.4|14829.56|14709.56|7
1644672490000|2022-02-12 13:28:10|14831.53|14711.53|14831.46|14711.46|14831.53|14711.53|14831.14|14711.14|9
1644672500000|2022-02-12 13:28:20|14831.57|14711.57|14831.55|14711.55|14831.63|14711.63|14831.34|14711.34|7
1644672510000|2022-02-12 13:28:30|14831.49|14711.49|14831.72|14711.72|14831.92|14711.92|14831.36|14711.36|9
1644672520000|2022-02-12 13:28:40|14831.77|14711.77|14830.6|14710.6|14831.77|14711.77|14830.2|14710.2|8
1644672530000|2022-02-12 13:28:50|14830.55|14710.55|14832.7|14712.7|14832.7|14712.7|14830.55|14710.55|10
1644672540000|2022-02-12 13:29:00|14832.62|14712.62|14834.08|14714.08|14834.08|14714.08|14832.62|14712.62|10
1644672550000|2022-02-12 13:29:10|14834.42|14714.42|14836.24|14716.24|14836.24|14716.24|14834.42|14714.42|9
1644672560000|2022-02-12 13:29:20|14836.67|14716.67|14838.05|14718.05|14838.08|14718.08|14836.67|14716.67|10
1644672570000|2022-02-12 13:29:30|14838.03|14718.03|14839.12|14719.12|14839.12|14719.12|14838.03|14718.03|9
1644672580000|2022-02-12 13:29:40|14839.1|14719.1|14839.93|14719.93|14840|14720|14839.1|14719.1|10
1644672590000|2022-02-12 13:29:50|14840.01|14720.01|14839.38|14719.38|14840.78|14720.78|14839.33|14719.33|10
1644672600000|2022-02-12 13:30:00|14839.05|14719.05|14836.33|14716.33|14839.05|14719.05|14836.26|14716.26|10
1644672610000|2022-02-12 13:30:10|14835.92|14715.92|14837.11|14717.11|14837.11|14717.11|14835.76|14715.76|10
1644672620000|2022-02-12 13:30:20|14837.26|14717.26|14833.82|14713.82|14837.26|14717.26|14833.82|14713.82|10
1644672630000|2022-02-12 13:30:30|14833.8|14713.8|14832.75|14712.75|14833.8|14713.8|14832.75|14712.75|10
1644672640000|2022-02-12 13:30:40|14832.54|14712.54|14827.89|14707.89|14832.54|14712.54|14827.89|14707.89|10
1644672650000|2022-02-12 13:30:50|14827.75|14707.75|14825.72|14705.72|14827.75|14707.75|14825.44|14705.44|10
1644672660000|2022-02-12 13:31:00|14825.47|14705.47|14825.78|14705.78|14826.17|14706.17|14825.47|14705.47|10
1644672670000|2022-02-12 13:31:10|14825.75|14705.75|14827.01|14707.01|14827.01|14707.01|14825.75|14705.75|9
1644672680000|2022-02-12 13:31:20|14826.88|14706.88|14827.4|14707.4|14827.4|14707.4|14826.47|14706.47|9
1644672690000|2022-02-12 13:31:30|14827.71|14707.71|14827.98|14707.98|14827.98|14707.98|14827.44|14707.44|7
1644672700000|2022-02-12 13:31:40|14827.89|14707.89|14828.6|14708.6|14828.6|14708.6|14827.7|14707.7|10
1644672710000|2022-02-12 13:31:50|14828.61|14708.61|14827.86|14707.86|14828.75|14708.75|14827.84|14707.84|7
1644672720000|2022-02-12 13:32:00|14827.78|14707.78|14827.51|14707.51|14828.1|14708.1|14827.51|14707.51|9
1644672730000|2022-02-12 13:32:10|14827.47|14707.47|14825.75|14705.75|14827.98|14707.98|14825.75|14705.75|7
1644672740000|2022-02-12 13:32:20|14825.56|14705.56|14824.34|14704.34|14825.56|14705.56|14824.34|14704.34|9
1644672750000|2022-02-12 13:32:30|14823.85|14703.85|14817.87|14697.87|14823.85|14703.85|14817.87|14697.87|10
1644672760000|2022-02-12 13:32:40|14817.34|14697.34|14811.8|14691.8|14817.34|14697.34|14811.8|14691.8|10
1644672770000|2022-02-12 13:32:50|14811.54|14691.54|14810.11|14690.11|14812.06|14692.06|14810.06|14690.06|10
1644672780000|2022-02-12 13:33:00|14810.16|14690.16|14806.79|14686.79|14810.16|14690.16|14806.79|14686.79|10
1644672790000|2022-02-12 13:33:10|14806.83|14686.83|14809.08|14689.08|14809.08|14689.08|14806.81|14686.81|10
1644672800000|2022-02-12 13:33:20|14809.3|14689.3|14810.05|14690.05|14810.18|14690.18|14809.04|14689.04|10
1644672810000|2022-02-12 13:33:30|14810.15|14690.15|14810.94|14690.94|14810.94|14690.94|14810.15|14690.15|8
1644672820000|2022-02-12 13:33:40|14811.13|14691.13|14811.97|14691.97|14811.97|14691.97|14811.13|14691.13|8
1644672830000|2022-02-12 13:33:50|14812.13|14692.13|14812.46|14692.46|14812.48|14692.48|14811.94|14691.94|9
1644672840000|2022-02-12 13:34:00|14812.4|14692.4|14812.35|14692.35|14812.47|14692.47|14811.76|14691.76|10
1644672850000|2022-02-12 13:34:10|14812.39|14692.39|14811.77|14691.77|14812.39|14692.39|14811.77|14691.77|10
1644672860000|2022-02-12 13:34:20|14811.74|14691.74|14813.28|14693.28|14813.28|14693.28|14811.74|14691.74|8
1644672870000|2022-02-12 13:34:30|14813.65|14693.65|14815.4|14695.4|14815.4|14695.4|14813.61|14693.61|8
1644672880000|2022-02-12 13:34:40|14815.46|14695.46|14816.86|14696.86|14816.86|14696.86|14815.46|14695.46|10
1644672890000|2022-02-12 13:34:50|14816.94|14696.94|14817.61|14697.61|14818.23|14698.23|14816.94|14696.94|10
1644672900000|2022-02-12 13:35:00|14817.82|14697.82|14817.17|14697.17|14817.82|14697.82|14817.06|14697.06|10
1644672910000|2022-02-12 13:35:10|14817.47|14697.47|14817.34|14697.34|14817.47|14697.47|14816.74|14696.74|10
1644672920000|2022-02-12 13:35:20|14817.24|14697.24|14817.06|14697.06|14817.97|14697.97|14816.74|14696.74|10
1644672930000|2022-02-12 13:35:30|14817.16|14697.16|14815.56|14695.56|14817.16|14697.16|14815.56|14695.56|9
1644672940000|2022-02-12 13:35:40|14815.53|14695.53|14812.37|14692.37|14815.53|14695.53|14812.37|14692.37|10
1644672950000|2022-02-12 13:35:50|14812.39|14692.39|14810.52|14690.52|14812.39|14692.39|14810.52|14690.52|9
1644672960000|2022-02-12 13:36:00|14810.21|14690.21|14805.67|14685.67|14810.21|14690.21|14805.67|14685.67|10
1644672970000|2022-02-12 13:36:10|14805.56|14685.56|14803.23|14683.23|14805.56|14685.56|14803.23|14683.23|10
1644672980000|2022-02-12 13:36:20|14803.2|14683.2|14798.16|14678.16|14803.26|14683.26|14798.16|14678.16|10
1644672990000|2022-02-12 13:36:30|14797.93|14677.93|14790.81|14670.81|14797.93|14677.93|14790.81|14670.81|10
1644673000000|2022-02-12 13:36:40|14790.87|14670.87|14787.71|14667.71|14790.87|14670.87|14787.23|14667.23|10
1644673010000|2022-02-12 13:36:50|14787.68|14667.68|14781.35|14661.35|14788.03|14668.03|14781.35|14661.35|10
1644673020000|2022-02-12 13:37:00|14780.88|14660.88|14782.87|14662.87|14782.87|14662.87|14780.18|14660.18|10
1644673030000|2022-02-12 13:37:10|14783.44|14663.44|14783.36|14663.36|14785.24|14665.24|14783.32|14663.32|10
1644673040000|2022-02-12 13:37:20|14783.29|14663.29|14779.73|14659.73|14783.29|14663.29|14779.73|14659.73|10
1644673050000|2022-02-12 13:37:30|14780.06|14660.06|14781.15|14661.15|14781.15|14661.15|14779.94|14659.94|10
1644673060000|2022-02-12 13:37:40|14781.1|14661.1|14781.58|14661.58|14781.63|14661.63|14780.25|14660.25|9
1644673070000|2022-02-12 13:37:50|14780.54|14660.54|14780.64|14660.64|14780.64|14660.64|14779.6|14659.6|10
1644673080000|2022-02-12 13:38:00|14780.61|14660.61|14779.62|14659.62|14780.75|14660.75|14779.62|14659.62|10
1644673090000|2022-02-12 13:38:10|14779.76|14659.76|14776.59|14656.59|14779.76|14659.76|14776.59|14656.59|10
1644673100000|2022-02-12 13:38:20|14776.55|14656.55|14774.11|14654.11|14776.55|14656.55|14774.11|14654.11|10
1644673110000|2022-02-12 13:38:30|14773.68|14653.68|14770.9|14650.9|14773.68|14653.68|14770.9|14650.9|10
1644673120000|2022-02-12 13:38:40|14769.51|14649.51|14768.13|14648.13|14769.51|14649.51|14767.98|14647.98|9
1644673130000|2022-02-12 13:38:50|14768.36|14648.36|14767.16|14647.16|14769.3|14649.3|14766.94|14646.94|10
1644673140000|2022-02-12 13:39:00|14767.36|14647.36|14768.29|14648.29|14768.74|14648.74|14767.06|14647.06|10
1644673150000|2022-02-12 13:39:10|14767.61|14647.61|14766.52|14646.52|14768.43|14648.43|14766.48|14646.48|10
1644673160000|2022-02-12 13:39:20|14766.37|14646.37|14767.78|14647.78|14768.17|14648.17|14766.37|14646.37|8
1644673170000|2022-02-12 13:39:30|14767.74|14647.74|14765.57|14645.57|14767.87|14647.87|14765.57|14645.57|10
1644673180000|2022-02-12 13:39:40|14764.96|14644.96|14766.74|14646.74|14766.74|14646.74|14764.31|14644.31|9
1644673190000|2022-02-12 13:39:50|14766.99|14646.99|14769.51|14649.51|14769.51|14649.51|14766.99|14646.99|10
1644673200000|2022-02-12 13:40:00|14769.57|14649.57|14770.29|14650.29|14770.32|14650.32|14769.52|14649.52|9
1644673210000|2022-02-12 13:40:10|14771.24|14651.24|14772.26|14652.26|14772.27|14652.27|14771.24|14651.24|10
1644673220000|2022-02-12 13:40:20|14772.42|14652.42|14772.52|14652.52|14772.99|14652.99|14772.42|14652.42|10
1644673230000|2022-02-12 13:40:30|14772.87|14652.87|14766.64|14646.64|14772.96|14652.96|14766.64|14646.64|10
1644673240000|2022-02-12 13:40:40|14764.97|14644.97|14759.52|14639.52|14764.97|14644.97|14759.52|14639.52|10
1644673250000|2022-02-12 13:40:50|14759.54|14639.54|14753.96|14633.96|14759.54|14639.54|14753.96|14633.96|10
1644673260000|2022-02-12 13:41:00|14753.41|14633.41|14756.4|14636.4|14756.4|14636.4|14753.41|14633.41|9
1644673270000|2022-02-12 13:41:10|14755.77|14635.77|14757.17|14637.17|14757.39|14637.39|14755.77|14635.77|10
1644673280000|2022-02-12 13:41:20|14756.55|14636.55|14755.85|14635.85|14756.89|14636.89|14755.85|14635.85|10
1644673290000|2022-02-12 13:41:30|14756.76|14636.76|14756.49|14636.49|14756.82|14636.82|14756.35|14636.35|8
1644673300000|2022-02-12 13:41:40|14756.43|14636.43|14754.51|14634.51|14756.43|14636.43|14753.73|14633.73|10
1644673310000|2022-02-12 13:41:50|14755.01|14635.01|14754.89|14634.89|14755.87|14635.87|14754.89|14634.89|10
1644673320000|2022-02-12 13:42:00|14754.77|14634.77|14753.4|14633.4|14754.77|14634.77|14753.3|14633.3|10
1644673330000|2022-02-12 13:42:10|14753.82|14633.82|14755.27|14635.27|14755.81|14635.81|14753.82|14633.82|10
1644673340000|2022-02-12 13:42:20|14755.44|14635.44|14757.05|14637.05|14757.05|14637.05|14755.23|14635.23|9
1644673350000|2022-02-12 13:42:30|14757.36|14637.36|14758.48|14638.48|14758.64|14638.64|14757.36|14637.36|9
1644673360000|2022-02-12 13:42:40|14759.28|14639.28|14757.84|14637.84|14759.28|14639.28|14757.72|14637.72|10
1644673370000|2022-02-12 13:42:50|14757.87|14637.87|14757.69|14637.69|14758.33|14638.33|14757.69|14637.69|8
1644673380000|2022-02-12 13:43:00|14757.25|14637.25|14759.1|14639.1|14759.1|14639.1|14757.24|14637.24|10
1644673390000|2022-02-12 13:43:10|14758.64|14638.64|14759.39|14639.39|14760.53|14640.53|14758.64|14638.64|9
1644673400000|2022-02-12 13:43:20|14759.17|14639.17|14759.09|14639.09|14759.17|14639.17|14758.53|14638.53|10
1644673410000|2022-02-12 13:43:30|14758.93|14638.93|14761.27|14641.27|14761.27|14641.27|14758.93|14638.93|10
1644673420000|2022-02-12 13:43:40|14761.4|14641.4|14760.07|14640.07|14761.4|14641.4|14760.07|14640.07|10
1644673430000|2022-02-12 13:43:50|14759.64|14639.64|14759.14|14639.14|14759.71|14639.71|14758.82|14638.82|10
1644673440000|2022-02-12 13:44:00|14758.42|14638.42|14757.65|14637.65|14758.74|14638.74|14757.65|14637.65|9
1644673450000|2022-02-12 13:44:10|14758.02|14638.02|14758.12|14638.12|14758.66|14638.66|14758.02|14638.02|8
1644673460000|2022-02-12 13:44:20|14757.6|14637.6|14761.25|14641.25|14761.25|14641.25|14757.27|14637.27|10
1644673470000|2022-02-12 13:44:30|14761.46|14641.46|14764.35|14644.35|14764.35|14644.35|14761.46|14641.46|10
1644673480000|2022-02-12 13:44:40|14764.62|14644.62|14767.94|14647.94|14767.94|14647.94|14764.42|14644.42|10
1644673490000|2022-02-12 13:44:50|14767.77|14647.77|14768.1|14648.1|14768.29|14648.29|14767.38|14647.38|10
1644673500000|2022-02-12 13:45:00|14768.12|14648.12|14767.32|14647.32|14768.12|14648.12|14767.16|14647.16|10
1644673510000|2022-02-12 13:45:10|14767.39|14647.39|14764.69|14644.69|14767.39|14647.39|14764.26|14644.26|10
1644673520000|2022-02-12 13:45:20|14764.36|14644.36|14763.83|14643.83|14764.36|14644.36|14763.02|14643.02|10
1644673530000|2022-02-12 13:45:30|14763.98|14643.98|14762.52|14642.52|14764|14644|14762.34|14642.34|10
1644673540000|2022-02-12 13:45:40|14762.34|14642.34|14761.31|14641.31|14762.34|14642.34|14761.27|14641.27|10
1644673550000|2022-02-12 13:45:50|14761.18|14641.18|14761.45|14641.45|14761.45|14641.45|14761.15|14641.15|10
1644673560000|2022-02-12 13:46:00|14762.02|14642.02|14764.77|14644.77|14764.77|14644.77|14761.58|14641.58|10
1644673570000|2022-02-12 13:46:10|14765.1|14645.1|14763.86|14643.86|14765.1|14645.1|14763.86|14643.86|10
1644673580000|2022-02-12 13:46:20|14764.27|14644.27|14764.62|14644.62|14764.91|14644.91|14764.27|14644.27|9
1644673590000|2022-02-12 13:46:30|14764.61|14644.61|14768.03|14648.03|14768.03|14648.03|14764.61|14644.61|10
1644673600000|2022-02-12 13:46:40|14768.17|14648.17|14769.6|14649.6|14769.6|14649.6|14768.17|14648.17|9
1644673610000|2022-02-12 13:46:50|14769.85|14649.85|14771.55|14651.55|14771.67|14651.67|14769.85|14649.85|10
1644673620000|2022-02-12 13:47:00|14771.91|14651.91|14774.67|14654.67|14774.67|14654.67|14771.91|14651.91|10
1644673630000|2022-02-12 13:47:10|14775.15|14655.15|14780.68|14660.68|14780.68|14660.68|14775.15|14655.15|10
1644673640000|2022-02-12 13:47:20|14781.03|14661.03|14782.52|14662.52|14783.46|14663.46|14781.03|14661.03|8
1644673650000|2022-02-12 13:47:30|14783.76|14663.76|14784.78|14664.78|14785.3|14665.3|14783.58|14663.58|10
1644673660000|2022-02-12 13:47:40|14784.88|14664.88|14783.31|14663.31|14784.88|14664.88|14783.29|14663.29|10
1644673670000|2022-02-12 13:47:50|14783.44|14663.44|14783.57|14663.57|14784.43|14664.43|14783.44|14663.44|9
1644673680000|2022-02-12 13:48:00|14783.27|14663.27|14783.5|14663.5|14784.02|14664.02|14783.27|14663.27|10
1644673690000|2022-02-12 13:48:10|14783.83|14663.83|14784.83|14664.83|14785.21|14665.21|14783.83|14663.83|10
1644673700000|2022-02-12 13:48:20|14784.95|14664.95|14787.8|14667.8|14787.8|14667.8|14784.95|14664.95|9
1644673710000|2022-02-12 13:48:30|14787.92|14667.92|14788.11|14668.11|14788.8|14668.8|14787.92|14667.92|8
1644673720000|2022-02-12 13:48:40|14788.12|14668.12|14787.92|14667.92|14788.12|14668.12|14787.3|14667.3|9
1644673730000|2022-02-12 13:48:50|14787.74|14667.74|14787.82|14667.82|14787.82|14667.82|14787.45|14667.45|8
1644673740000|2022-02-12 13:49:00|14787.65|14667.65|14786.65|14666.65|14787.65|14667.65|14786.02|14666.02|10
1644673750000|2022-02-12 13:49:10|14786.75|14666.75|14785.89|14665.89|14786.9|14666.9|14785.88|14665.88|9
1644673760000|2022-02-12 13:49:20|14785.72|14665.72|14784.6|14664.6|14785.76|14665.76|14784.6|14664.6|10
1644673770000|2022-02-12 13:49:30|14784.61|14664.61|14784.32|14664.32|14784.61|14664.61|14784.16|14664.16|8
1644673780000|2022-02-12 13:49:40|14783.94|14663.94|14785.16|14665.16|14785.16|14665.16|14783.92|14663.92|8
1644673790000|2022-02-12 13:49:50|14785.23|14665.23|14787|14667|14787|14667|14785.23|14665.23|9
1644673800000|2022-02-12 13:50:00|14786.7|14666.7|14787.73|14667.73|14787.73|14667.73|14786.51|14666.51|10
1644673810000|2022-02-12 13:50:10|14787.76|14667.76|14788.87|14668.87|14788.87|14668.87|14787.28|14667.28|9
1644673820000|2022-02-12 13:50:20|14790.08|14670.08|14790.42|14670.42|14791.05|14671.05|14790.07|14670.07|10
1644673830000|2022-02-12 13:50:30|14790.3|14670.3|14789.08|14669.08|14790.3|14670.3|14788.47|14668.47|9
1644673840000|2022-02-12 13:50:40|14788.89|14668.89|14790.3|14670.3|14790.59|14670.59|14788.66|14668.66|8
1644673850000|2022-02-12 13:50:50|14790.71|14670.71|14790.6|14670.6|14791.03|14671.03|14790.6|14670.6|8
1644673860000|2022-02-12 13:51:00|14790.7|14670.7|14790.31|14670.31|14790.83|14670.83|14790.31|14670.31|9
1644673870000|2022-02-12 13:51:10|14790.3|14670.3|14792.45|14672.45|14792.45|14672.45|14790.3|14670.3|8
1644673880000|2022-02-12 13:51:20|14792.34|14672.34|14795.17|14675.17|14795.17|14675.17|14792.34|14672.34|9
1644673890000|2022-02-12 13:51:30|14795.37|14675.37|14796.58|14676.58|14796.61|14676.61|14795.37|14675.37|10
1644673900000|2022-02-12 13:51:40|14796.28|14676.28|14796.01|14676.01|14797.03|14677.03|14795.15|14675.15|10
1644673910000|2022-02-12 13:51:50|14795.91|14675.91|14792.08|14672.08|14795.91|14675.91|14792.08|14672.08|10
1644673920000|2022-02-12 13:52:00|14791.41|14671.41|14790.1|14670.1|14791.83|14671.83|14789.92|14669.92|9
1644673930000|2022-02-12 13:52:10|14789.71|14669.71|14790.47|14670.47|14790.56|14670.56|14789.71|14669.71|9
1644673940000|2022-02-12 13:52:20|14789.92|14669.92|14785.13|14665.13|14789.92|14669.92|14785.13|14665.13|10
1644673950000|2022-02-12 13:52:30|14784.53|14664.53|14779.02|14659.02|14784.59|14664.59|14779.02|14659.02|10
1644673960000|2022-02-12 13:52:40|14777.55|14657.55|14770.08|14650.08|14777.55|14657.55|14769.71|14649.71|9
1644673970000|2022-02-12 13:52:50|14770.02|14650.02|14765.43|14645.43|14770.02|14650.02|14765.43|14645.43|10
1644673980000|2022-02-12 13:53:00|14765.7|14645.7|14763.81|14643.81|14765.7|14645.7|14763.09|14643.09|10
1644673990000|2022-02-12 13:53:10|14763.52|14643.52|14764.25|14644.25|14764.44|14644.44|14763.12|14643.12|9
1644674000000|2022-02-12 13:53:20|14764.03|14644.03|14766.47|14646.47|14766.47|14646.47|14764.03|14644.03|10
1644674010000|2022-02-12 13:53:30|14766.44|14646.44|14765.96|14645.96|14766.88|14646.88|14765.96|14645.96|9
1644674020000|2022-02-12 13:53:40|14766.39|14646.39|14764.97|14644.97|14766.39|14646.39|14764.97|14644.97|10
1644674030000|2022-02-12 13:53:50|14764.3|14644.3|14764.51|14644.51|14764.98|14644.98|14764.29|14644.29|10
1644674040000|2022-02-12 13:54:00|14764.76|14644.76|14765.3|14645.3|14765.3|14645.3|14764.76|14644.76|9
1644674050000|2022-02-12 13:54:10|14765.58|14645.58|14767.32|14647.32|14767.59|14647.59|14765.35|14645.35|10
1644674060000|2022-02-12 13:54:20|14767.26|14647.26|14765.17|14645.17|14767.26|14647.26|14765.13|14645.13|10
1644674070000|2022-02-12 13:54:30|14765.23|14645.23|14765.55|14645.55|14765.55|14645.55|14765.23|14645.23|8
1644674080000|2022-02-12 13:54:40|14765.23|14645.23|14766.17|14646.17|14766.17|14646.17|14764.67|14644.67|10
1644674090000|2022-02-12 13:54:50|14766.81|14646.81|14765.77|14645.77|14767.13|14647.13|14765.77|14645.77|10
1644674100000|2022-02-12 13:55:00|14765.98|14645.98|14762.05|14642.05|14766.09|14646.09|14762.05|14642.05|10
1644674110000|2022-02-12 13:55:10|14761.78|14641.78|14759.46|14639.46|14762.33|14642.33|14758.44|14638.44|10
1644674120000|2022-02-12 13:55:20|14759.82|14639.82|14757.28|14637.28|14759.82|14639.82|14757.02|14637.02|10
1644674130000|2022-02-12 13:55:30|14756.17|14636.17|14756.24|14636.24|14756.81|14636.81|14755.59|14635.59|10
1644674140000|2022-02-12 13:55:40|14756.45|14636.45|14752.05|14632.05|14756.45|14636.45|14752.05|14632.05|10
1644674150000|2022-02-12 13:55:50|14751.21|14631.21|14744.12|14624.12|14751.21|14631.21|14744.12|14624.12|10
1644674160000|2022-02-12 13:56:00|14744.31|14624.31|14744.1|14624.1|14745.03|14625.03|14743.5|14623.5|10
1644674170000|2022-02-12 13:56:10|14743.74|14623.74|14745.94|14625.94|14745.94|14625.94|14743.74|14623.74|10
1644674180000|2022-02-12 13:56:20|14745.43|14625.43|14746.88|14626.88|14746.88|14626.88|14745.14|14625.14|9
1644674190000|2022-02-12 13:56:30|14746.99|14626.99|14746.99|14626.99|14747.61|14627.61|14746.99|14626.99|10
1644674200000|2022-02-12 13:56:40|14747.64|14627.64|14746.52|14626.52|14747.77|14627.77|14746|14626|10
1644674210000|2022-02-12 13:56:50|14746.2|14626.2|14746.18|14626.18|14746.9|14626.9|14746.1|14626.1|10
1644674220000|2022-02-12 13:57:00|14745.62|14625.62|14744.25|14624.25|14745.62|14625.62|14744.25|14624.25|8
1644674230000|2022-02-12 13:57:10|14744.23|14624.23|14740.24|14620.24|14744.23|14624.23|14740.24|14620.24|10
1644674240000|2022-02-12 13:57:20|14740.5|14620.5|14740.26|14620.26|14740.5|14620.5|14739.72|14619.72|10
1644674250000|2022-02-12 13:57:30|14740.21|14620.21|14735.69|14615.69|14740.3|14620.3|14735.69|14615.69|10
1644674260000|2022-02-12 13:57:40|14734.58|14614.58|14735.11|14615.11|14735.87|14615.87|14733.94|14613.94|10
1644674270000|2022-02-12 13:57:50|14735.44|14615.44|14732.59|14612.59|14735.44|14615.44|14732.59|14612.59|10
1644674280000|2022-02-12 13:58:00|14732.79|14612.79|14729.54|14609.54|14732.79|14612.79|14729.54|14609.54|10
1644674290000|2022-02-12 13:58:10|14729.32|14609.32|14723.16|14603.16|14729.32|14609.32|14722.81|14602.81|10
1644674300000|2022-02-12 13:58:20|14723.07|14603.07|14726.02|14606.02|14726.02|14606.02|14722.04|14602.04|10
1644674310000|2022-02-12 13:58:30|14725.9|14605.9|14726.46|14606.46|14727.16|14607.16|14725.9|14605.9|9
1644674320000|2022-02-12 13:58:40|14725.72|14605.72|14725.59|14605.59|14725.72|14605.72|14724.58|14604.58|10
1644674330000|2022-02-12 13:58:50|14725.5|14605.5|14726.07|14606.07|14726.07|14606.07|14724.76|14604.76|10
1644674340000|2022-02-12 13:59:00|14725.92|14605.92|14723.96|14603.96|14726.73|14606.73|14723.96|14603.96|10
1644674350000|2022-02-12 13:59:10|14723.68|14603.68|14719.63|14599.63|14723.68|14603.68|14719.63|14599.63|10
1644674360000|2022-02-12 13:59:20|14719.48|14599.48|14721.8|14601.8|14721.8|14601.8|14719.48|14599.48|10
1644674370000|2022-02-12 13:59:30|14721.79|14601.79|14725.25|14605.25|14725.25|14605.25|14721.79|14601.79|10
1644674380000|2022-02-12 13:59:40|14725.37|14605.37|14726.82|14606.82|14727.66|14607.66|14725.37|14605.37|10
1644674390000|2022-02-12 13:59:50|14727.57|14607.57|14725.77|14605.77|14727.68|14607.68|14725.77|14605.77|9
1644674400000|2022-02-12 14:00:00|14725.48|14605.48|14726.01|14606.01|14726.01|14606.01|14723.97|14603.97|9
1644674410000|2022-02-12 14:00:10|14726.23|14606.23|14726.98|14606.98|14727.36|14607.36|14726|14606|10
1644674420000|2022-02-12 14:00:20|14728.35|14608.35|14731.84|14611.84|14731.84|14611.84|14728.35|14608.35|10
1644674430000|2022-02-12 14:00:30|14731.87|14611.87|14733.32|14613.32|14733.32|14613.32|14731.86|14611.86|10
1644674440000|2022-02-12 14:00:40|14733.42|14613.42|14739.95|14619.95|14739.95|14619.95|14733.42|14613.42|10
1644674450000|2022-02-12 14:00:50|14740.16|14620.16|14744.05|14624.05|14744.05|14624.05|14740.15|14620.15|10
1644674460000|2022-02-12 14:01:00|14744.72|14624.72|14751.26|14631.26|14751.26|14631.26|14744.72|14624.72|10
1644674470000|2022-02-12 14:01:10|14751.22|14631.22|14747.91|14627.91|14751.22|14631.22|14747.91|14627.91|10
1644674480000|2022-02-12 14:01:20|14747.39|14627.39|14746.77|14626.77|14747.39|14627.39|14746.5|14626.5|10
1644674490000|2022-02-12 14:01:30|14747.37|14627.37|14747.33|14627.33|14747.37|14627.37|14746.33|14626.33|10
1644674500000|2022-02-12 14:01:40|14747.34|14627.34|14749.48|14629.48|14749.48|14629.48|14747.34|14627.34|10
1644674510000|2022-02-12 14:01:50|14750.01|14630.01|14752.5|14632.5|14752.56|14632.56|14750.01|14630.01|9
1644674520000|2022-02-12 14:02:00|14752.79|14632.79|14754.27|14634.27|14754.34|14634.34|14752.79|14632.79|10
1644674530000|2022-02-12 14:02:10|14753.96|14633.96|14753.58|14633.58|14754.28|14634.28|14752.73|14632.73|10
1644674540000|2022-02-12 14:02:20|14753.34|14633.34|14751.78|14631.78|14753.34|14633.34|14751.78|14631.78|10
1644674550000|2022-02-12 14:02:30|14751.44|14631.44|14750.91|14630.91|14751.44|14631.44|14750.38|14630.38|10
1644674560000|2022-02-12 14:02:40|14750.73|14630.73|14751.25|14631.25|14751.54|14631.54|14750.73|14630.73|9
1644674570000|2022-02-12 14:02:50|14751.8|14631.8|14750.3|14630.3|14751.86|14631.86|14750.3|14630.3|10
1644674580000|2022-02-12 14:03:00|14749.38|14629.38|14750.62|14630.62|14750.62|14630.62|14749.05|14629.05|10
1644674590000|2022-02-12 14:03:10|14751.04|14631.04|14759.69|14639.69|14759.69|14639.69|14751.04|14631.04|10
1644674600000|2022-02-12 14:03:20|14759.89|14639.89|14766.13|14646.13|14766.13|14646.13|14759.89|14639.89|10
1644674610000|2022-02-12 14:03:30|14766.81|14646.81|14768.3|14648.3|14768.3|14648.3|14766.81|14646.81|10
1644674620000|2022-02-12 14:03:40|14768.67|14648.67|14772.05|14652.05|14772.21|14652.21|14768.67|14648.67|10
1644674630000|2022-02-12 14:03:50|14773.11|14653.11|14774.53|14654.53|14774.53|14654.53|14773.11|14653.11|10
1644674640000|2022-02-12 14:04:00|14774.78|14654.78|14776.56|14656.56|14777.37|14657.37|14774.78|14654.78|10
1644674650000|2022-02-12 14:04:10|14776.39|14656.39|14775.26|14655.26|14776.75|14656.75|14774.94|14654.94|8
1644674660000|2022-02-12 14:04:20|14775.07|14655.07|14771.22|14651.22|14775.09|14655.09|14771.08|14651.08|10
1644674670000|2022-02-12 14:04:30|14770.66|14650.66|14767.58|14647.58|14770.83|14650.83|14767.58|14647.58|10
1644674680000|2022-02-12 14:04:40|14767.15|14647.15|14766.59|14646.59|14767.15|14647.15|14766.47|14646.47|10
1644674690000|2022-02-12 14:04:50|14766.45|14646.45|14766.59|14646.59|14766.59|14646.59|14765.86|14645.86|10
1644674700000|2022-02-12 14:05:00|14766.64|14646.64|14766.59|14646.59|14767.07|14647.07|14766.38|14646.38|10
1644674710000|2022-02-12 14:05:10|14767.12|14647.12|14773.42|14653.42|14773.42|14653.42|14767.12|14647.12|10
1644674720000|2022-02-12 14:05:20|14774.11|14654.11|14776.86|14656.86|14776.89|14656.89|14774.11|14654.11|10
1644674730000|2022-02-12 14:05:30|14777.01|14657.01|14778.96|14658.96|14779.26|14659.26|14777.01|14657.01|10
1644674740000|2022-02-12 14:05:40|14779.43|14659.43|14779.59|14659.59|14779.76|14659.76|14779.13|14659.13|9
1644674750000|2022-02-12 14:05:50|14779.85|14659.85|14779.9|14659.9|14781.21|14661.21|14779.85|14659.85|10
1644674760000|2022-02-12 14:06:00|14779.7|14659.7|14776.38|14656.38|14779.7|14659.7|14776.13|14656.13|10
1644674770000|2022-02-12 14:06:10|14776.28|14656.28|14768.2|14648.2|14776.28|14656.28|14768.2|14648.2|9
1644674780000|2022-02-12 14:06:20|14767.97|14647.97|14760.6|14640.6|14767.97|14647.97|14760.6|14640.6|10
1644674790000|2022-02-12 14:06:30|14760.46|14640.46|14755.54|14635.54|14760.46|14640.46|14755.54|14635.54|10
1644674800000|2022-02-12 14:06:40|14755.55|14635.55|14756.09|14636.09|14756.64|14636.64|14754.72|14634.72|10
1644674810000|2022-02-12 14:06:50|14756.02|14636.02|14755.46|14635.46|14756.3|14636.3|14755.46|14635.46|9
1644674820000|2022-02-12 14:07:00|14755.2|14635.2|14751.96|14631.96|14755.41|14635.41|14751.96|14631.96|10
1644674830000|2022-02-12 14:07:10|14751.37|14631.37|14748.77|14628.77|14751.37|14631.37|14748.46|14628.46|10
1644674840000|2022-02-12 14:07:20|14748.29|14628.29|14742.82|14622.82|14749.2|14629.2|14742.82|14622.82|10
1644674850000|2022-02-12 14:07:30|14742.36|14622.36|14743.41|14623.41|14743.41|14623.41|14741.33|14621.33|10
1644674860000|2022-02-12 14:07:40|14742.67|14622.67|14742.54|14622.54|14744.35|14624.35|14742.54|14622.54|10
1644674870000|2022-02-12 14:07:50|14742.23|14622.23|14739.7|14619.7|14742.23|14622.23|14739.7|14619.7|10
1644674880000|2022-02-12 14:08:00|14739.48|14619.48|14736.65|14616.65|14739.48|14619.48|14736.29|14616.29|10
1644674890000|2022-02-12 14:08:10|14735.91|14615.91|14735.3|14615.3|14736.27|14616.27|14734.35|14614.35|10
1644674900000|2022-02-12 14:08:20|14735.53|14615.53|14735.05|14615.05|14735.53|14615.53|14735.05|14615.05|10
1644674910000|2022-02-12 14:08:30|14734.99|14614.99|14733.27|14613.27|14735|14615|14733.27|14613.27|10
1644674920000|2022-02-12 14:08:40|14733.93|14613.93|14736.32|14616.32|14736.32|14616.32|14733.93|14613.93|10
1644674930000|2022-02-12 14:08:50|14735.95|14615.95|14735.95|14615.95|14736.14|14616.14|14735.71|14615.71|9
1644674940000|2022-02-12 14:09:00|14735.9|14615.9|14735.44|14615.44|14736.03|14616.03|14734.52|14614.52|9
1644674950000|2022-02-12 14:09:10|14736.18|14616.18|14736.31|14616.31|14736.33|14616.33|14735.88|14615.88|10
1644674960000|2022-02-12 14:09:20|14736.72|14616.72|14734.33|14614.33|14738.07|14618.07|14734.31|14614.31|10
1644674970000|2022-02-12 14:09:30|14734.32|14614.32|14731.77|14611.77|14734.32|14614.32|14731.68|14611.68|10
1644674980000|2022-02-12 14:09:40|14731.93|14611.93|14731.91|14611.91|14732.97|14612.97|14731.66|14611.66|10
1644674990000|2022-02-12 14:09:50|14732.4|14612.4|14731.78|14611.78|14732.47|14612.47|14731.68|14611.68|10
1644675000000|2022-02-12 14:10:00|14731.98|14611.98|14733.35|14613.35|14733.35|14613.35|14731.96|14611.96|9
1644675010000|2022-02-12 14:10:10|14733.29|14613.29|14737.27|14617.27|14737.27|14617.27|14733.29|14613.29|8
1644675020000|2022-02-12 14:10:20|14738.39|14618.39|14743.68|14623.68|14743.68|14623.68|14738.39|14618.39|10
1644675030000|2022-02-12 14:10:30|14743.01|14623.01|14743.56|14623.56|14744.14|14624.14|14743.01|14623.01|10
1644675040000|2022-02-12 14:10:40|14742.97|14622.97|14741.66|14621.66|14743.16|14623.16|14741.62|14621.62|10
1644675050000|2022-02-12 14:10:50|14741.51|14621.51|14739.65|14619.65|14741.51|14621.51|14739.65|14619.65|9
1644675060000|2022-02-12 14:11:00|14740.51|14620.51|14743.22|14623.22|14743.22|14623.22|14740.51|14620.51|10
1644675070000|2022-02-12 14:11:10|14742.72|14622.72|14740.47|14620.47|14742.72|14622.72|14740.43|14620.43|10
1644675080000|2022-02-12 14:11:20|14739.6|14619.6|14736.84|14616.84|14739.6|14619.6|14736.84|14616.84|10
1644675090000|2022-02-12 14:11:30|14735.86|14615.86|14731.48|14611.48|14735.86|14615.86|14731.48|14611.48|8
1644675100000|2022-02-12 14:11:40|14731.32|14611.32|14732.87|14612.87|14732.87|14612.87|14731.32|14611.32|9
1644675110000|2022-02-12 14:11:50|14733.03|14613.03|14731.57|14611.57|14733.03|14613.03|14730.85|14610.85|10
1644675120000|2022-02-12 14:12:00|14731.71|14611.71|14734.01|14614.01|14734.01|14614.01|14731.71|14611.71|8
1644675130000|2022-02-12 14:12:10|14733.23|14613.23|14728.85|14608.85|14733.23|14613.23|14728.85|14608.85|10
1644675140000|2022-02-12 14:12:20|14728.2|14608.2|14724.28|14604.28|14728.2|14608.2|14724.28|14604.28|10
1644675150000|2022-02-12 14:12:30|14722.77|14602.77|14716.97|14596.97|14722.77|14602.77|14716.97|14596.97|10
1644675160000|2022-02-12 14:12:40|14715.68|14595.68|14714.81|14594.81|14715.68|14595.68|14713.69|14593.69|10
1644675170000|2022-02-12 14:12:50|14715.06|14595.06|14715.77|14595.77|14715.77|14595.77|14715.06|14595.06|10
1644675180000|2022-02-12 14:13:00|14715.91|14595.91|14722.02|14602.02|14722.02|14602.02|14715.91|14595.91|10
1644675190000|2022-02-12 14:13:10|14722.72|14602.72|14728.05|14608.05|14728.41|14608.41|14722.72|14602.72|9
1644675200000|2022-02-12 14:13:20|14727.19|14607.19|14733.25|14613.25|14733.25|14613.25|14727.19|14607.19|10
1644675210000|2022-02-12 14:13:30|14733.68|14613.68|14736.65|14616.65|14736.81|14616.81|14733.68|14613.68|10
1644675220000|2022-02-12 14:13:40|14736.95|14616.95|14741.09|14621.09|14741.09|14621.09|14736.95|14616.95|10
1644675230000|2022-02-12 14:13:50|14741.15|14621.15|14748.06|14628.06|14748.06|14628.06|14741.15|14621.15|10
1644675240000|2022-02-12 14:14:00|14749.43|14629.43|14755.34|14635.34|14755.34|14635.34|14749.43|14629.43|10
1644675250000|2022-02-12 14:14:10|14755.45|14635.45|14756.96|14636.96|14757.73|14637.73|14755.25|14635.25|10
1644675260000|2022-02-12 14:14:20|14756.91|14636.91|14756.18|14636.18|14757.06|14637.06|14756.18|14636.18|10
1644675270000|2022-02-12 14:14:30|14756.26|14636.26|14755.99|14635.99|14756.71|14636.71|14755.6|14635.6|9
1644675280000|2022-02-12 14:14:40|14756.29|14636.29|14756.27|14636.27|14756.85|14636.85|14756.27|14636.27|9
1644675290000|2022-02-12 14:14:50|14756.45|14636.45|14757.03|14637.03|14757.56|14637.56|14756.45|14636.45|10
1644675300000|2022-02-12 14:15:00|14757.1|14637.1|14762.55|14642.55|14762.55|14642.55|14757.1|14637.1|10
1644675310000|2022-02-12 14:15:10|14762.72|14642.72|14768.04|14648.04|14768.04|14648.04|14762.72|14642.72|10
1644675320000|2022-02-12 14:15:20|14768.57|14648.57|14774.61|14654.61|14774.61|14654.61|14768.57|14648.57|10
1644675330000|2022-02-12 14:15:30|14774.56|14654.56|14773.34|14653.34|14774.56|14654.56|14773.31|14653.31|9
1644675340000|2022-02-12 14:15:40|14773.45|14653.45|14773|14653|14773.97|14653.97|14772.72|14652.72|9
1644675350000|2022-02-12 14:15:50|14772.97|14652.97|14773.12|14653.12|14773.24|14653.24|14772.48|14652.48|9
1644675360000|2022-02-12 14:16:00|14772.81|14652.81|14770.32|14650.32|14772.81|14652.81|14770.32|14650.32|10
1644675370000|2022-02-12 14:16:10|14769.79|14649.79|14768.36|14648.36|14769.79|14649.79|14768.36|14648.36|9
1644675380000|2022-02-12 14:16:20|14768.32|14648.32|14768|14648|14768.87|14648.87|14768|14648|10
1644675390000|2022-02-12 14:16:30|14767.54|14647.54|14766.71|14646.71|14767.62|14647.62|14766.41|14646.41|10
1644675400000|2022-02-12 14:16:40|14766.34|14646.34|14764.52|14644.52|14766.34|14646.34|14764.52|14644.52|10
1644675410000|2022-02-12 14:16:50|14764.57|14644.57|14762.96|14642.96|14764.57|14644.57|14762.72|14642.72|9
1644675420000|2022-02-12 14:17:00|14762.44|14642.44|14755.46|14635.46|14762.44|14642.44|14755.46|14635.46|10
1644675430000|2022-02-12 14:17:10|14755.5|14635.5|14754.64|14634.64|14755.64|14635.64|14754.49|14634.49|10
1644675440000|2022-02-12 14:17:20|14754.98|14634.98|14757.35|14637.35|14757.35|14637.35|14754.97|14634.97|10
1644675450000|2022-02-12 14:17:30|14756.87|14636.87|14759.83|14639.83|14759.83|14639.83|14756.87|14636.87|10
1644675460000|2022-02-12 14:17:40|14759.91|14639.91|14764.72|14644.72|14764.72|14644.72|14759.91|14639.91|10
1644675470000|2022-02-12 14:17:50|14764.6|14644.6|14764.42|14644.42|14764.68|14644.68|14764.17|14644.17|9
1644675480000|2022-02-12 14:18:00|14765.23|14645.23|14767.09|14647.09|14767.09|14647.09|14765.23|14645.23|9
1644675490000|2022-02-12 14:18:10|14767.18|14647.18|14768.45|14648.45|14768.45|14648.45|14767.14|14647.14|10
1644675500000|2022-02-12 14:18:20|14768.95|14648.95|14769.71|14649.71|14769.71|14649.71|14768.95|14648.95|10
1644675510000|2022-02-12 14:18:30|14769.66|14649.66|14770.25|14650.25|14770.53|14650.53|14769.66|14649.66|8
1644675520000|2022-02-12 14:18:40|14770.73|14650.73|14771.02|14651.02|14771.02|14651.02|14770.61|14650.61|10
1644675530000|2022-02-12 14:18:50|14771.03|14651.03|14773.93|14653.93|14774.04|14654.04|14771.03|14651.03|9
1644675540000|2022-02-12 14:19:00|14774.15|14654.15|14775.6|14655.6|14775.6|14655.6|14774.15|14654.15|10
1644675550000|2022-02-12 14:19:10|14776.3|14656.3|14777.94|14657.94|14777.94|14657.94|14775.94|14655.94|10
1644675560000|2022-02-12 14:19:20|14777.84|14657.84|14776.91|14656.91|14778.37|14658.37|14776.91|14656.91|8
1644675570000|2022-02-12 14:19:30|14776.48|14656.48|14773.56|14653.56|14776.53|14656.53|14773.56|14653.56|9
1644675580000|2022-02-12 14:19:40|14773.47|14653.47|14772.57|14652.57|14773.61|14653.61|14772.57|14652.57|9
1644675590000|2022-02-12 14:19:50|14772.56|14652.56|14774.27|14654.27|14774.27|14654.27|14772.37|14652.37|10
1644675600000|2022-02-12 14:20:00|14774.8|14654.8|14775.91|14655.91|14775.91|14655.91|14774.79|14654.79|10
1644675610000|2022-02-12 14:20:10|14775.74|14655.74|14778.47|14658.47|14778.47|14658.47|14775.74|14655.74|10
1644675620000|2022-02-12 14:20:20|14778.69|14658.69|14778.59|14658.59|14779.59|14659.59|14778.59|14658.59|9
1644675630000|2022-02-12 14:20:30|14778.58|14658.58|14776.78|14656.78|14778.89|14658.89|14776.73|14656.73|10
1644675640000|2022-02-12 14:20:40|14776.2|14656.2|14774.98|14654.98|14776.51|14656.51|14774.98|14654.98|10
1644675650000|2022-02-12 14:20:50|14774.63|14654.63|14773.73|14653.73|14774.88|14654.88|14773.73|14653.73|10
1644675660000|2022-02-12 14:21:00|14773.71|14653.71|14774.63|14654.63|14774.87|14654.87|14773.71|14653.71|9
1644675670000|2022-02-12 14:21:10|14774.73|14654.73|14774.83|14654.83|14774.89|14654.89|14773.98|14653.98|8
1644675680000|2022-02-12 14:21:20|14774.8|14654.8|14775.34|14655.34|14775.61|14655.61|14774.8|14654.8|8
1644675690000|2022-02-12 14:21:30|14775.65|14655.65|14774.88|14654.88|14775.67|14655.67|14774.18|14654.18|10
1644675700000|2022-02-12 14:21:40|14774.73|14654.73|14773.84|14653.84|14775.07|14655.07|14773.84|14653.84|8
1644675710000|2022-02-12 14:21:50|14775.01|14655.01|14772.87|14652.87|14775.01|14655.01|14772.87|14652.87|9
1644675720000|2022-02-12 14:22:00|14772.38|14652.38|14770.26|14650.26|14772.38|14652.38|14770.26|14650.26|10
1644675730000|2022-02-12 14:22:10|14770.02|14650.02|14770.38|14650.38|14770.49|14650.49|14769.8|14649.8|10
1644675740000|2022-02-12 14:22:20|14769.81|14649.81|14769.04|14649.04|14769.81|14649.81|14769.04|14649.04|9
1644675750000|2022-02-12 14:22:30|14769.18|14649.18|14768.83|14648.83|14769.18|14649.18|14768.64|14648.64|10
1644675760000|2022-02-12 14:22:40|14768.33|14648.33|14768.26|14648.26|14768.78|14648.78|14768.15|14648.15|7
1644675770000|2022-02-12 14:22:50|14768.43|14648.43|14769.11|14649.11|14769.16|14649.16|14768.43|14648.43|9
1644675780000|2022-02-12 14:23:00|14768.76|14648.76|14765.29|14645.29|14768.76|14648.76|14765.29|14645.29|8
1644675790000|2022-02-12 14:23:10|14765.4|14645.4|14766.02|14646.02|14766.02|14646.02|14764.93|14644.93|9
1644675800000|2022-02-12 14:23:20|14766.63|14646.63|14765.99|14645.99|14767.29|14647.29|14765.99|14645.99|9
1644675810000|2022-02-12 14:23:30|14766.69|14646.69|14765|14645|14766.69|14646.69|14765|14645|9
1644675820000|2022-02-12 14:23:40|14764.51|14644.51|14763.13|14643.13|14764.68|14644.68|14763.13|14643.13|9
1644675830000|2022-02-12 14:23:50|14762.83|14642.83|14759.5|14639.5|14762.83|14642.83|14759.5|14639.5|10
1644675840000|2022-02-12 14:24:00|14758.84|14638.84|14757.43|14637.43|14758.84|14638.84|14756.55|14636.55|10
1644675850000|2022-02-12 14:24:10|14755.83|14635.83|14752.63|14632.63|14755.92|14635.92|14752.63|14632.63|10
1644675860000|2022-02-12 14:24:20|14752.45|14632.45|14747.68|14627.68|14752.45|14632.45|14747.68|14627.68|10
1644675870000|2022-02-12 14:24:30|14746.79|14626.79|14742.37|14622.37|14746.79|14626.79|14742.37|14622.37|9
1644675880000|2022-02-12 14:24:40|14742.34|14622.34|14738.08|14618.08|14742.41|14622.41|14738.08|14618.08|10
1644675890000|2022-02-12 14:24:50|14737.99|14617.99|14735.59|14615.59|14737.99|14617.99|14735.26|14615.26|10
1644675900000|2022-02-12 14:25:00|14735.39|14615.39|14737.17|14617.17|14737.17|14617.17|14735.39|14615.39|10
1644675910000|2022-02-12 14:25:10|14737.04|14617.04|14738.6|14618.6|14738.6|14618.6|14736.35|14616.35|9
1644675920000|2022-02-12 14:25:20|14738.63|14618.63|14742.62|14622.62|14742.62|14622.62|14738.63|14618.63|10
1644675930000|2022-02-12 14:25:30|14742.48|14622.48|14743.62|14623.62|14743.71|14623.71|14742.48|14622.48|10
1644675940000|2022-02-12 14:25:40|14743.63|14623.63|14743.12|14623.12|14743.63|14623.63|14742.75|14622.75|8
1644675950000|2022-02-12 14:25:50|14743.13|14623.13|14741.12|14621.12|14743.19|14623.19|14740.98|14620.98|10
1644675960000|2022-02-12 14:26:00|14740.97|14620.97|14742.52|14622.52|14742.52|14622.52|14740.86|14620.86|9
1644675970000|2022-02-12 14:26:10|14742.69|14622.69|14744.2|14624.2|14744.2|14624.2|14742.65|14622.65|10
1644675980000|2022-02-12 14:26:20|14744.38|14624.38|14744.15|14624.15|14744.92|14624.92|14744.07|14624.07|8
1644675990000|2022-02-12 14:26:30|14744.22|14624.22|14742.76|14622.76|14744.22|14624.22|14742.2|14622.2|9
1644676000000|2022-02-12 14:26:40|14744.72|14624.72|14744.42|14624.42|14745.03|14625.03|14744.19|14624.19|10
1644676010000|2022-02-12 14:26:50|14744.48|14624.48|14746.4|14626.4|14746.64|14626.64|14744.48|14624.48|10
1644676020000|2022-02-12 14:27:00|14746.21|14626.21|14749.05|14629.05|14749.44|14629.44|14745.44|14625.44|10
1644676030000|2022-02-12 14:27:10|14749.53|14629.53|14752.56|14632.56|14752.56|14632.56|14749.53|14629.53|10
1644676040000|2022-02-12 14:27:20|14752.73|14632.73|14756.41|14636.41|14756.41|14636.41|14752.73|14632.73|10
1644676050000|2022-02-12 14:27:30|14755.64|14635.64|14748.27|14628.27|14755.64|14635.64|14748.27|14628.27|10
1644676060000|2022-02-12 14:27:40|14746.9|14626.9|14746.74|14626.74|14747.02|14627.02|14745.83|14625.83|10
1644676070000|2022-02-12 14:27:50|14745.63|14625.63|14744.33|14624.33|14745.63|14625.63|14744.13|14624.13|9
1644676080000|2022-02-12 14:28:00|14744.18|14624.18|14744.3|14624.3|14744.56|14624.56|14744|14624|9
1644676090000|2022-02-12 14:28:10|14744.67|14624.67|14743.45|14623.45|14744.67|14624.67|14743.42|14623.42|7
1644676100000|2022-02-12 14:28:20|14743.29|14623.29|14740.62|14620.62|14743.29|14623.29|14740.58|14620.58|10
1644676110000|2022-02-12 14:28:30|14741.46|14621.46|14740.33|14620.33|14741.46|14621.46|14740.33|14620.33|8
1644676120000|2022-02-12 14:28:40|14740.38|14620.38|14740.19|14620.19|14740.38|14620.38|14739.93|14619.93|9
1644676130000|2022-02-12 14:28:50|14740.22|14620.22|14739.46|14619.46|14740.67|14620.67|14739.46|14619.46|10
1644676140000|2022-02-12 14:29:00|14739.33|14619.33|14734.81|14614.81|14739.33|14619.33|14734.81|14614.81|10
1644676150000|2022-02-12 14:29:10|14734.37|14614.37|14729.53|14609.53|14734.37|14614.37|14729.53|14609.53|10
1644676160000|2022-02-12 14:29:20|14729.56|14609.56|14723.59|14603.59|14729.56|14609.56|14723.59|14603.59|9
1644676170000|2022-02-12 14:29:30|14723.39|14603.39|14722.33|14602.33|14723.56|14603.56|14722.33|14602.33|9
1644676180000|2022-02-12 14:29:40|14721.97|14601.97|14718.33|14598.33|14721.97|14601.97|14718.33|14598.33|10
1644676190000|2022-02-12 14:29:50|14718.51|14598.51|14718.3|14598.3|14718.51|14598.51|14718.08|14598.08|10
1644676200000|2022-02-12 14:30:00|14717.77|14597.77|14716.32|14596.32|14717.77|14597.77|14715.34|14595.34|10
1644676210000|2022-02-12 14:30:10|14716.54|14596.54|14716.8|14596.8|14716.8|14596.8|14714.91|14594.91|10
1644676220000|2022-02-12 14:30:20|14717.61|14597.61|14722.99|14602.99|14722.99|14602.99|14717.61|14597.61|10
1644676230000|2022-02-12 14:30:30|14723.23|14603.23|14724.77|14604.77|14724.77|14604.77|14723.16|14603.16|10
1644676240000|2022-02-12 14:30:40|14723.99|14603.99|14721.64|14601.64|14724.66|14604.66|14721.39|14601.39|10
1644676250000|2022-02-12 14:30:50|14721.66|14601.66|14721.86|14601.86|14721.9|14601.9|14721.65|14601.65|9
1644676260000|2022-02-12 14:31:00|14721.78|14601.78|14719.44|14599.44|14721.78|14601.78|14719.44|14599.44|10
1644676270000|2022-02-12 14:31:10|14719.36|14599.36|14714.78|14594.78|14719.36|14599.36|14714.78|14594.78|10
1644676280000|2022-02-12 14:31:20|14713.71|14593.71|14710.41|14590.41|14713.71|14593.71|14710.41|14590.41|10
1644676290000|2022-02-12 14:31:30|14710.4|14590.4|14704.81|14584.81|14710.4|14590.4|14704.81|14584.81|10
1644676300000|2022-02-12 14:31:40|14703.99|14583.99|14703.56|14583.56|14704.56|14584.56|14703.35|14583.35|10
1644676310000|2022-02-12 14:31:50|14703.01|14583.01|14702.9|14582.9|14703.01|14583.01|14701.67|14581.67|10
1644676320000|2022-02-12 14:32:00|14703.06|14583.06|14699.07|14579.07|14703.6|14583.6|14699.07|14579.07|10
1644676330000|2022-02-12 14:32:10|14697.39|14577.39|14695.86|14575.86|14697.39|14577.39|14695.51|14575.51|10
1644676340000|2022-02-12 14:32:20|14695.39|14575.39|14691.64|14571.64|14695.42|14575.42|14691.63|14571.63|10
1644676350000|2022-02-12 14:32:30|14690.98|14570.98|14692.09|14572.09|14692.09|14572.09|14690.46|14570.46|10
1644676360000|2022-02-12 14:32:40|14692.66|14572.66|14694.25|14574.25|14694.97|14574.97|14692.54|14572.54|10
1644676370000|2022-02-12 14:32:50|14694.55|14574.55|14697.44|14577.44|14697.44|14577.44|14694.43|14574.43|10
1644676380000|2022-02-12 14:33:00|14700.21|14580.21|14708.25|14588.25|14708.25|14588.25|14700.21|14580.21|10
1644676390000|2022-02-12 14:33:10|14708.46|14588.46|14716.06|14596.06|14716.06|14596.06|14708.46|14588.46|10
1644676400000|2022-02-12 14:33:20|14716.77|14596.77|14716.52|14596.52|14717.12|14597.12|14716.19|14596.19|8
1644676410000|2022-02-12 14:33:30|14716.98|14596.98|14719.35|14599.35|14719.35|14599.35|14716.86|14596.86|10
1644676420000|2022-02-12 14:33:40|14719.91|14599.91|14720.49|14600.49|14720.66|14600.66|14719.91|14599.91|9
1644676430000|2022-02-12 14:33:50|14720.64|14600.64|14719.49|14599.49|14720.73|14600.73|14719.49|14599.49|10
1644676440000|2022-02-12 14:34:00|14719.42|14599.42|14717.91|14597.91|14720.16|14600.16|14717.91|14597.91|10
1644676450000|2022-02-12 14:34:10|14717.87|14597.87|14718.75|14598.75|14718.75|14598.75|14717.58|14597.58|9
1644676460000|2022-02-12 14:34:20|14718.91|14598.91|14717.63|14597.63|14719.08|14599.08|14717.63|14597.63|8
1644676470000|2022-02-12 14:34:30|14717.09|14597.09|14714.23|14594.23|14717.09|14597.09|14714.21|14594.21|9
1644676480000|2022-02-12 14:34:40|14714.26|14594.26|14714.46|14594.46|14714.5|14594.5|14713.91|14593.91|7
1644676490000|2022-02-12 14:34:50|14714.55|14594.55|14713.83|14593.83|14714.85|14594.85|14712.98|14592.98|10
1644676500000|2022-02-12 14:35:00|14713.73|14593.73|14712.38|14592.38|14713.77|14593.77|14712.38|14592.38|10
1644676510000|2022-02-12 14:35:10|14712.9|14592.9|14709.23|14589.23|14712.9|14592.9|14709.23|14589.23|10
1644676520000|2022-02-12 14:35:20|14707.7|14587.7|14703.05|14583.05|14707.7|14587.7|14703.05|14583.05|9
1644676530000|2022-02-12 14:35:30|14703.94|14583.94|14700.42|14580.42|14703.94|14583.94|14700.4|14580.4|10
1644676540000|2022-02-12 14:35:40|14699.83|14579.83|14695.95|14575.95|14699.83|14579.83|14695.95|14575.95|10
1644676550000|2022-02-12 14:35:50|14695.53|14575.53|14691.26|14571.26|14695.53|14575.53|14691.26|14571.26|10
1644676560000|2022-02-12 14:36:00|14691.02|14571.02|14688.44|14568.44|14691.02|14571.02|14688.44|14568.44|10
1644676570000|2022-02-12 14:36:10|14687.41|14567.41|14687.57|14567.57|14688.41|14568.41|14687.01|14567.01|10
1644676580000|2022-02-12 14:36:20|14686.65|14566.65|14686.22|14566.22|14686.74|14566.74|14685.42|14565.42|10
1644676590000|2022-02-12 14:36:30|14686|14566|14685.42|14565.42|14686.02|14566.02|14684.93|14564.93|10
1644676600000|2022-02-12 14:36:40|14685.88|14565.88|14686.86|14566.86|14687.1|14567.1|14685.33|14565.33|10
1644676610000|2022-02-12 14:36:50|14687.34|14567.34|14685.49|14565.49|14687.34|14567.34|14685.49|14565.49|10
1644676620000|2022-02-12 14:37:00|14685.76|14565.76|14687.54|14567.54|14687.54|14567.54|14685.18|14565.18|10
1644676630000|2022-02-12 14:37:10|14687.41|14567.41|14687.3|14567.3|14687.41|14567.41|14686.5|14566.5|10
1644676640000|2022-02-12 14:37:20|14686.59|14566.59|14683.66|14563.66|14686.59|14566.59|14683.66|14563.66|9
1644676650000|2022-02-12 14:37:30|14682.98|14562.98|14671.94|14551.94|14682.98|14562.98|14671.94|14551.94|10
1644676660000|2022-02-12 14:37:40|14671.07|14551.07|14657.12|14537.12|14671.07|14551.07|14657.12|14537.12|10
1644676670000|2022-02-12 14:37:50|14656.94|14536.94|14652.38|14532.38|14657.09|14537.09|14652.03|14532.03|10
1644676680000|2022-02-12 14:38:00|14651.54|14531.54|14653.16|14533.16|14653.16|14533.16|14650.74|14530.74|8
1644676690000|2022-02-12 14:38:10|14654.32|14534.32|14658|14538|14658.41|14538.41|14654.32|14534.32|10
1644676700000|2022-02-12 14:38:20|14657.9|14537.9|14661.46|14541.46|14661.99|14541.99|14657.9|14537.9|10
1644676710000|2022-02-12 14:38:30|14661.08|14541.08|14655.03|14535.03|14661.08|14541.08|14654.97|14534.97|10
1644676720000|2022-02-12 14:38:40|14655.12|14535.12|14639.21|14519.21|14655.12|14535.12|14639.21|14519.21|10
1644676730000|2022-02-12 14:38:50|14639.06|14519.06|14628.64|14508.64|14639.4|14519.4|14628.64|14508.64|10
1644676740000|2022-02-12 14:39:00|14627.87|14507.87|14626.19|14506.19|14627.87|14507.87|14626.19|14506.19|10
1644676750000|2022-02-12 14:39:10|14626.97|14506.97|14633.62|14513.62|14633.62|14513.62|14626.91|14506.91|10
1644676760000|2022-02-12 14:39:20|14633.87|14513.87|14638.43|14518.43|14638.43|14518.43|14633.87|14513.87|10
1644676770000|2022-02-12 14:39:30|14638.37|14518.37|14632.69|14512.69|14638.37|14518.37|14632.69|14512.69|10
1644676780000|2022-02-12 14:39:40|14631.7|14511.7|14625.5|14505.5|14631.7|14511.7|14625.5|14505.5|10
1644676790000|2022-02-12 14:39:50|14624.6|14504.6|14621.24|14501.24|14624.6|14504.6|14621.24|14501.24|10
1644676800000|2022-02-12 14:40:00|14621.78|14501.78|14619.21|14499.21|14621.78|14501.78|14618.88|14498.88|9
1644676810000|2022-02-12 14:40:10|14619.52|14499.52|14622.9|14502.9|14622.9|14502.9|14619.52|14499.52|10
1644676820000|2022-02-12 14:40:20|14623.12|14503.12|14625.54|14505.54|14625.54|14505.54|14623.12|14503.12|10
1644676830000|2022-02-12 14:40:30|14625.71|14505.71|14626.15|14506.15|14626.4|14506.4|14624.53|14504.53|10
1644676840000|2022-02-12 14:40:40|14626.4|14506.4|14626.73|14506.73|14628.12|14508.12|14626.4|14506.4|10
1644676850000|2022-02-12 14:40:50|14625.82|14505.82|14617.56|14497.56|14625.82|14505.82|14617.56|14497.56|10
1644676860000|2022-02-12 14:41:00|14616.7|14496.7|14606.37|14486.37|14616.7|14496.7|14606.37|14486.37|10
1644676870000|2022-02-12 14:41:10|14606.42|14486.42|14600.34|14480.34|14606.61|14486.61|14600.34|14480.34|10
1644676880000|2022-02-12 14:41:20|14598.76|14478.76|14588.99|14468.99|14598.76|14478.76|14588.99|14468.99|10
1644676890000|2022-02-12 14:41:30|14588.47|14468.47|14592.9|14472.9|14592.9|14472.9|14587.31|14467.31|10
1644676900000|2022-02-12 14:41:40|14593.02|14473.02|14599.07|14479.07|14599.07|14479.07|14593.02|14473.02|10
1644676910000|2022-02-12 14:41:50|14598.75|14478.75|14598.4|14478.4|14598.81|14478.81|14598.22|14478.22|10
1644676920000|2022-02-12 14:42:00|14598.59|14478.59|14600.41|14480.41|14600.41|14480.41|14598.45|14478.45|10
1644676930000|2022-02-12 14:42:10|14600.96|14480.96|14601.53|14481.53|14602.56|14482.56|14600.96|14480.96|10
1644676940000|2022-02-12 14:42:20|14601.41|14481.41|14600.29|14480.29|14601.41|14481.41|14600.1|14480.1|10
1644676950000|2022-02-12 14:42:30|14599.3|14479.3|14597.98|14477.98|14599.3|14479.3|14597.98|14477.98|10
1644676960000|2022-02-12 14:42:40|14598.4|14478.4|14600.11|14480.11|14600.11|14480.11|14598.34|14478.34|10
1644676970000|2022-02-12 14:42:50|14599.96|14479.96|14604.93|14484.93|14605.03|14485.03|14599.96|14479.96|10
1644676980000|2022-02-12 14:43:00|14604.64|14484.64|14603.63|14483.63|14605.18|14485.18|14603.63|14483.63|10
1644676990000|2022-02-12 14:43:10|14603.9|14483.9|14609.06|14489.06|14609.06|14489.06|14603.9|14483.9|10
1644677000000|2022-02-12 14:43:20|14609.48|14489.48|14618.4|14498.4|14618.4|14498.4|14609.48|14489.48|10
1644677010000|2022-02-12 14:43:30|14621.18|14501.18|14624.53|14504.53|14624.53|14504.53|14620.9|14500.9|10
1644677020000|2022-02-12 14:43:40|14627.13|14507.13|14634.55|14514.55|14634.55|14514.55|14627.13|14507.13|9
1644677030000|2022-02-12 14:43:50|14633.95|14513.95|14635.75|14515.75|14635.75|14515.75|14633.93|14513.93|9
1644677040000|2022-02-12 14:44:00|14636.51|14516.51|14639.23|14519.23|14639.23|14519.23|14636.51|14516.51|9
1644677050000|2022-02-12 14:44:10|14640.01|14520.01|14645.1|14525.1|14645.1|14525.1|14640.01|14520.01|10
1644677060000|2022-02-12 14:44:20|14645.29|14525.29|14644.12|14524.12|14645.29|14525.29|14643.37|14523.37|10
1644677070000|2022-02-12 14:44:30|14644.14|14524.14|14645.06|14525.06|14646.3|14526.3|14644.14|14524.14|10
1644677080000|2022-02-12 14:44:40|14644.85|14524.85|14645.47|14525.47|14646.04|14526.04|14644.47|14524.47|10
1644677090000|2022-02-12 14:44:50|14647.03|14527.03|14647.77|14527.77|14651.51|14531.51|14647.03|14527.03|10
1644677100000|2022-02-12 14:45:00|14648.21|14528.21|14643.29|14523.29|14648.21|14528.21|14643.29|14523.29|10
1644677110000|2022-02-12 14:45:10|14643.27|14523.27|14636.28|14516.28|14643.27|14523.27|14636.24|14516.24|10
1644677120000|2022-02-12 14:45:20|14635.97|14515.97|14634.07|14514.07|14636.5|14516.5|14634.07|14514.07|10
1644677130000|2022-02-12 14:45:30|14633.64|14513.64|14630.57|14510.57|14633.64|14513.64|14630.57|14510.57|9
1644677140000|2022-02-12 14:45:40|14630.71|14510.71|14629.59|14509.59|14630.71|14510.71|14629.59|14509.59|10
1644677150000|2022-02-12 14:45:50|14629.95|14509.95|14629.24|14509.24|14629.95|14509.95|14629.14|14509.14|10
1644677160000|2022-02-12 14:46:00|14629.11|14509.11|14627.23|14507.23|14629.11|14509.11|14627.23|14507.23|10
1644677170000|2022-02-12 14:46:10|14627.25|14507.25|14626.97|14506.97|14627.55|14507.55|14626.72|14506.72|10
1644677180000|2022-02-12 14:46:20|14626.72|14506.72|14624.2|14504.2|14626.72|14506.72|14622.97|14502.97|9
1644677190000|2022-02-12 14:46:30|14623.84|14503.84|14624.25|14504.25|14625.34|14505.34|14623.84|14503.84|10
1644677200000|2022-02-12 14:46:40|14624.2|14504.2|14627.89|14507.89|14627.89|14507.89|14623.66|14503.66|10
1644677210000|2022-02-12 14:46:50|14629.08|14509.08|14636.19|14516.19|14636.19|14516.19|14629.08|14509.08|10
1644677220000|2022-02-12 14:47:00|14636.98|14516.98|14640.21|14520.21|14640.82|14520.82|14636.98|14516.98|10
1644677230000|2022-02-12 14:47:10|14639.89|14519.89|14635.07|14515.07|14639.89|14519.89|14635.07|14515.07|10
1644677240000|2022-02-12 14:47:20|14634.97|14514.97|14632.96|14512.96|14635.12|14515.12|14632.34|14512.34|10
1644677250000|2022-02-12 14:47:30|14633.04|14513.04|14631.95|14511.95|14633.07|14513.07|14631.27|14511.27|10
1644677260000|2022-02-12 14:47:40|14631.3|14511.3|14627.31|14507.31|14631.3|14511.3|14627.31|14507.31|10
1644677270000|2022-02-12 14:47:50|14627.57|14507.57|14623.43|14503.43|14627.57|14507.57|14623.18|14503.18|10
1644677280000|2022-02-12 14:48:00|14623.29|14503.29|14621.31|14501.31|14623.29|14503.29|14621.14|14501.14|10
1644677290000|2022-02-12 14:48:10|14621.62|14501.62|14621.36|14501.36|14621.93|14501.93|14621.36|14501.36|10
1644677300000|2022-02-12 14:48:20|14622.35|14502.35|14620.78|14500.78|14622.48|14502.48|14620.78|14500.78|10
1644677310000|2022-02-12 14:48:30|14619.98|14499.98|14616.92|14496.92|14619.98|14499.98|14616.92|14496.92|9
1644677320000|2022-02-12 14:48:40|14616.81|14496.81|14618.42|14498.42|14618.42|14498.42|14616.71|14496.71|8
1644677330000|2022-02-12 14:48:50|14618.45|14498.45|14620.2|14500.2|14620.65|14500.65|14618.45|14498.45|10
1644677340000|2022-02-12 14:49:00|14620.24|14500.24|14622.3|14502.3|14622.3|14502.3|14620.24|14500.24|10
1644677350000|2022-02-12 14:49:10|14622.49|14502.49|14621.37|14501.37|14622.5|14502.5|14621.37|14501.37|10
1644677360000|2022-02-12 14:49:20|14619.06|14499.06|14618.76|14498.76|14620.05|14500.05|14618.64|14498.64|10
1644677370000|2022-02-12 14:49:30|14618.67|14498.67|14617.36|14497.36|14618.67|14498.67|14617.2|14497.2|10
1644677380000|2022-02-12 14:49:40|14616.5|14496.5|14614.44|14494.44|14616.59|14496.59|14614.44|14494.44|9
1644677390000|2022-02-12 14:49:50|14614|14494|14611.6|14491.6|14614|14494|14611.33|14491.33|9
1644677400000|2022-02-12 14:50:00|14611.49|14491.49|14611.74|14491.74|14611.74|14491.74|14610.74|14490.74|10
1644677410000|2022-02-12 14:50:10|14611.96|14491.96|14614.78|14494.78|14615.16|14495.16|14611.96|14491.96|10
1644677420000|2022-02-12 14:50:20|14614.9|14494.9|14614.42|14494.42|14615.24|14495.24|14614.28|14494.28|10
1644677430000|2022-02-12 14:50:30|14614.2|14494.2|14611.5|14491.5|14614.2|14494.2|14611.5|14491.5|10
1644677440000|2022-02-12 14:50:40|14609.96|14489.96|14609.16|14489.16|14609.96|14489.96|14608.32|14488.32|10
1644677450000|2022-02-12 14:50:50|14609.18|14489.18|14608.79|14488.79|14609.31|14489.31|14608.65|14488.65|10
1644677460000|2022-02-12 14:51:00|14608.38|14488.38|14609.25|14489.25|14609.3|14489.3|14607.67|14487.67|10
1644677470000|2022-02-12 14:51:10|14609.24|14489.24|14614.03|14494.03|14614.03|14494.03|14609.24|14489.24|10
1644677480000|2022-02-12 14:51:20|14614.26|14494.26|14620.4|14500.4|14620.4|14500.4|14614.26|14494.26|10
1644677490000|2022-02-12 14:51:30|14620.87|14500.87|14623|14503|14623|14503|14620.87|14500.87|9
1644677500000|2022-02-12 14:51:40|14623.3|14503.3|14625.09|14505.09|14625.37|14505.37|14623.3|14503.3|10
1644677510000|2022-02-12 14:51:50|14625.06|14505.06|14625.17|14505.17|14625.64|14505.64|14624.1|14504.1|10
1644677520000|2022-02-12 14:52:00|14625.89|14505.89|14625.39|14505.39|14626|14506|14624.33|14504.33|10
1644677530000|2022-02-12 14:52:10|14624.83|14504.83|14626.12|14506.12|14626.17|14506.17|14624.66|14504.66|10
1644677540000|2022-02-12 14:52:20|14626.79|14506.79|14626.88|14506.88|14627.21|14507.21|14626.56|14506.56|9
1644677550000|2022-02-12 14:52:30|14626.63|14506.63|14622.54|14502.54|14626.63|14506.63|14622.54|14502.54|10
1644677560000|2022-02-12 14:52:40|14622.43|14502.43|14620.59|14500.59|14622.43|14502.43|14620.59|14500.59|10
1644677570000|2022-02-12 14:52:50|14620.7|14500.7|14620.14|14500.14|14620.76|14500.76|14620.14|14500.14|10
1644677580000|2022-02-12 14:53:00|14619.83|14499.83|14617.95|14497.95|14619.98|14499.98|14617.95|14497.95|10
1644677590000|2022-02-12 14:53:10|14617.38|14497.38|14617.56|14497.56|14618.07|14498.07|14617.17|14497.17|10
1644677600000|2022-02-12 14:53:20|14618.35|14498.35|14618.95|14498.95|14618.95|14498.95|14618.35|14498.35|10
1644677610000|2022-02-12 14:53:30|14620.13|14500.13|14622.01|14502.01|14622.22|14502.22|14620.05|14500.05|10
1644677620000|2022-02-12 14:53:40|14622.14|14502.14|14624.73|14504.73|14624.73|14504.73|14622.14|14502.14|9
1644677630000|2022-02-12 14:53:50|14624.82|14504.82|14630.32|14510.32|14630.32|14510.32|14624.82|14504.82|10
1644677640000|2022-02-12 14:54:00|14632.46|14512.46|14640.94|14520.94|14640.94|14520.94|14632.46|14512.46|10
1644677650000|2022-02-12 14:54:10|14642.47|14522.47|14646.92|14526.92|14647.29|14527.29|14642.47|14522.47|9
1644677660000|2022-02-12 14:54:20|14648.92|14528.92|14649.01|14529.01|14649.01|14529.01|14648.05|14528.05|10
1644677670000|2022-02-12 14:54:30|14649|14529|14645.87|14525.87|14649|14529|14645.87|14525.87|10
1644677680000|2022-02-12 14:54:40|14645.89|14525.89|14643.54|14523.54|14645.89|14525.89|14643.31|14523.31|9
1644677690000|2022-02-12 14:54:50|14643.78|14523.78|14648.26|14528.26|14648.26|14528.26|14643.78|14523.78|10
1644677700000|2022-02-12 14:55:00|14649.44|14529.44|14653.07|14533.07|14653.07|14533.07|14648.96|14528.96|10
1644677710000|2022-02-12 14:55:10|14653.37|14533.37|14660.88|14540.88|14660.88|14540.88|14652.73|14532.73|10
1644677720000|2022-02-12 14:55:20|14661.7|14541.7|14667.23|14547.23|14667.23|14547.23|14661.08|14541.08|10
1644677730000|2022-02-12 14:55:30|14667.75|14547.75|14672.32|14552.32|14672.32|14552.32|14666.86|14546.86|10
1644677740000|2022-02-12 14:55:40|14674.16|14554.16|14679.24|14559.24|14679.26|14559.26|14674.16|14554.16|10
1644677750000|2022-02-12 14:55:50|14679.53|14559.53|14685.42|14565.42|14685.42|14565.42|14679.53|14559.53|10
1644677760000|2022-02-12 14:56:00|14687.4|14567.4|14692|14572|14692.25|14572.25|14687.4|14567.4|10
1644677770000|2022-02-12 14:56:10|14692.73|14572.73|14700.53|14580.53|14700.53|14580.53|14692.73|14572.73|10
1644677780000|2022-02-12 14:56:20|14701.94|14581.94|14706.47|14586.47|14706.47|14586.47|14701.94|14581.94|10
1644677790000|2022-02-12 14:56:30|14707.22|14587.22|14705.31|14585.31|14708.59|14588.59|14705.31|14585.31|10
1644677800000|2022-02-12 14:56:40|14705.18|14585.18|14703.2|14583.2|14705.18|14585.18|14703.2|14583.2|10
1644677810000|2022-02-12 14:56:50|14702.59|14582.59|14702.36|14582.36|14704.19|14584.19|14702.29|14582.29|9
1644677820000|2022-02-12 14:57:00|14702.93|14582.93|14704.26|14584.26|14704.26|14584.26|14702.53|14582.53|10
1644677830000|2022-02-12 14:57:10|14704.63|14584.63|14710.69|14590.69|14710.9|14590.9|14704.63|14584.63|10
1644677840000|2022-02-12 14:57:20|14710.64|14590.64|14712.08|14592.08|14712.55|14592.55|14710.64|14590.64|10
1644677850000|2022-02-12 14:57:30|14713.48|14593.48|14714.17|14594.17|14714.59|14594.59|14713.48|14593.48|9
1644677860000|2022-02-12 14:57:40|14714.25|14594.25|14712.97|14592.97|14714.55|14594.55|14712.97|14592.97|10
1644677870000|2022-02-12 14:57:50|14712.28|14592.28|14711.64|14591.64|14712.48|14592.48|14711.36|14591.36|10
1644677880000|2022-02-12 14:58:00|14711.75|14591.75|14709.8|14589.8|14712.24|14592.24|14709.8|14589.8|10
1644677890000|2022-02-12 14:58:10|14709.53|14589.53|14709.73|14589.73|14709.73|14589.73|14708.38|14588.38|8
1644677900000|2022-02-12 14:58:20|14711.23|14591.23|14715.48|14595.48|14715.48|14595.48|14711.23|14591.23|10
1644677910000|2022-02-12 14:58:30|14716.48|14596.48|14717.69|14597.69|14717.69|14597.69|14716.48|14596.48|10
1644677920000|2022-02-12 14:58:40|14717.92|14597.92|14721.62|14601.62|14721.62|14601.62|14717.92|14597.92|10
1644677930000|2022-02-12 14:58:50|14721.57|14601.57|14720.51|14600.51|14721.57|14601.57|14720.18|14600.18|9
1644677940000|2022-02-12 14:59:00|14721.83|14601.83|14726.75|14606.75|14726.75|14606.75|14721.83|14601.83|10
1644677950000|2022-02-12 14:59:10|14727.65|14607.65|14728.92|14608.92|14729.01|14609.01|14727.65|14607.65|10
1644677960000|2022-02-12 14:59:20|14729.58|14609.58|14728.4|14608.4|14730.25|14610.25|14728.4|14608.4|10
1644677970000|2022-02-12 14:59:30|14728.61|14608.61|14728.54|14608.54|14728.61|14608.61|14728.06|14608.06|10
1644677980000|2022-02-12 14:59:40|14728.72|14608.72|14730.13|14610.13|14730.13|14610.13|14728.72|14608.72|10
1644677990000|2022-02-12 14:59:50|14729.42|14609.42|14729.8|14609.8|14730.02|14610.02|14728.96|14608.96|10
1644678000000|2022-02-12 15:00:00|14729.84|14609.84|14732.91|14612.91|14732.91|14612.91|14729.84|14609.84|9
1644678010000|2022-02-12 15:00:10|14733.55|14613.55|14737.98|14617.98|14737.98|14617.98|14733.55|14613.55|10
1644678020000|2022-02-12 15:00:20|14738.62|14618.62|14739.57|14619.57|14739.87|14619.87|14738.62|14618.62|8
1644678030000|2022-02-12 15:00:30|14739.95|14619.95|14742.18|14622.18|14742.56|14622.56|14739.93|14619.93|10
1644678040000|2022-02-12 15:00:40|14742.56|14622.56|14744.88|14624.88|14744.88|14624.88|14742.56|14622.56|10
1644678050000|2022-02-12 15:00:50|14744.7|14624.7|14745.65|14625.65|14745.89|14625.89|14744.7|14624.7|10
1644678060000|2022-02-12 15:01:00|14747.25|14627.25|14749.42|14629.42|14749.42|14629.42|14747.02|14627.02|10
1644678070000|2022-02-12 15:01:10|14749.57|14629.57|14749.7|14629.7|14750.47|14630.47|14749.23|14629.23|10
1644678080000|2022-02-12 15:01:20|14748.99|14628.99|14744.62|14624.62|14748.99|14628.99|14744.62|14624.62|10
1644678090000|2022-02-12 15:01:30|14743.83|14623.83|14741.06|14621.06|14743.83|14623.83|14741.06|14621.06|10
1644678100000|2022-02-12 15:01:40|14741.04|14621.04|14737.48|14617.48|14741.04|14621.04|14737.48|14617.48|10
1644678110000|2022-02-12 15:01:50|14737.67|14617.67|14735.05|14615.05|14737.67|14617.67|14735|14615|10
1644678120000|2022-02-12 15:02:00|14735.67|14615.67|14732.86|14612.86|14735.67|14615.67|14732.86|14612.86|10
1644678130000|2022-02-12 15:02:10|14732.6|14612.6|14728.07|14608.07|14732.6|14612.6|14728.07|14608.07|10
1644678140000|2022-02-12 15:02:20|14727.25|14607.25|14718.22|14598.22|14727.25|14607.25|14718.22|14598.22|10
1644678150000|2022-02-12 15:02:30|14718.23|14598.23|14713.05|14593.05|14718.23|14598.23|14713.05|14593.05|10
1644678160000|2022-02-12 15:02:40|14713.21|14593.21|14714.81|14594.81|14714.81|14594.81|14712.1|14592.1|10
1644678170000|2022-02-12 15:02:50|14715.77|14595.77|14719.22|14599.22|14719.22|14599.22|14715.77|14595.77|10
1644678180000|2022-02-12 15:03:00|14719.32|14599.32|14718.85|14598.85|14719.53|14599.53|14718.85|14598.85|10
1644678190000|2022-02-12 15:03:10|14718.17|14598.17|14714.96|14594.96|14718.17|14598.17|14714.8|14594.8|10
1644678200000|2022-02-12 15:03:20|14714.94|14594.94|14716.11|14596.11|14716.11|14596.11|14714.94|14594.94|10
1644678210000|2022-02-12 15:03:30|14716.77|14596.77|14717.06|14597.06|14717.22|14597.22|14716.77|14596.77|9
1644678220000|2022-02-12 15:03:40|14717.15|14597.15|14718.04|14598.04|14718.14|14598.14|14717.01|14597.01|10
1644678230000|2022-02-12 15:03:50|14717.57|14597.57|14717.49|14597.49|14717.57|14597.57|14717.11|14597.11|9
1644678240000|2022-02-12 15:04:00|14717.51|14597.51|14714.7|14594.7|14717.51|14597.51|14714.7|14594.7|10
1644678250000|2022-02-12 15:04:10|14714.45|14594.45|14709.65|14589.65|14714.45|14594.45|14709.65|14589.65|9
1644678260000|2022-02-12 15:04:20|14708.73|14588.73|14702.4|14582.4|14708.73|14588.73|14702.4|14582.4|10
1644678270000|2022-02-12 15:04:30|14703.01|14583.01|14702.61|14582.61|14703.07|14583.07|14702.53|14582.53|7
1644678280000|2022-02-12 15:04:40|14701.85|14581.85|14698.21|14578.21|14701.85|14581.85|14698.01|14578.01|10
1644678290000|2022-02-12 15:04:50|14697.38|14577.38|14694|14574|14697.38|14577.38|14694|14574|10
1644678300000|2022-02-12 15:05:00|14694.56|14574.56|14695.55|14575.55|14695.55|14575.55|14693.26|14573.26|10
1644678310000|2022-02-12 15:05:10|14696.66|14576.66|14699.53|14579.53|14699.53|14579.53|14696.66|14576.66|10
1644678320000|2022-02-12 15:05:20|14700.24|14580.24|14705.78|14585.78|14705.78|14585.78|14700.24|14580.24|10
1644678330000|2022-02-12 15:05:30|14705.98|14585.98|14706.17|14586.17|14706.17|14586.17|14705.35|14585.35|10
1644678340000|2022-02-12 15:05:40|14706.02|14586.02|14700.01|14580.01|14706.32|14586.32|14700.01|14580.01|10
1644678350000|2022-02-12 15:05:50|14699.14|14579.14|14697.85|14577.85|14699.14|14579.14|14697.44|14577.44|9
1644678360000|2022-02-12 15:06:00|14697.19|14577.19|14695.62|14575.62|14697.31|14577.31|14695.02|14575.02|10
1644678370000|2022-02-12 15:06:10|14694.47|14574.47|14689.15|14569.15|14694.47|14574.47|14688.46|14568.46|10
1644678380000|2022-02-12 15:06:20|14690.21|14570.21|14691.24|14571.24|14691.91|14571.91|14690.21|14570.21|10
1644678390000|2022-02-12 15:06:30|14691.26|14571.26|14691.18|14571.18|14691.61|14571.61|14691.15|14571.15|10
1644678400000|2022-02-12 15:06:40|14690.95|14570.95|14687.98|14567.98|14690.95|14570.95|14687.98|14567.98|10
1644678410000|2022-02-12 15:06:50|14688.21|14568.21|14687.55|14567.55|14688.72|14568.72|14687.55|14567.55|10
1644678420000|2022-02-12 15:07:00|14686.21|14566.21|14683.92|14563.92|14686.45|14566.45|14683.69|14563.69|8
1644678430000|2022-02-12 15:07:10|14683.7|14563.7|14680.71|14560.71|14683.77|14563.77|14680.71|14560.71|10
1644678440000|2022-02-12 15:07:20|14680.62|14560.62|14678.58|14558.58|14680.9|14560.9|14678.49|14558.49|10
1644678450000|2022-02-12 15:07:30|14678.12|14558.12|14677.1|14557.1|14678.24|14558.24|14677.1|14557.1|9
1644678460000|2022-02-12 15:07:40|14677.26|14557.26|14676.71|14556.71|14677.74|14557.74|14676.71|14556.71|9
1644678470000|2022-02-12 15:07:50|14676.8|14556.8|14674.43|14554.43|14676.8|14556.8|14674.43|14554.43|8
1644678480000|2022-02-12 15:08:00|14674.24|14554.24|14674.32|14554.32|14675.01|14555.01|14674.18|14554.18|8
1644678490000|2022-02-12 15:08:10|14674.35|14554.35|14673.89|14553.89|14675.04|14555.04|14673.89|14553.89|10
1644678500000|2022-02-12 15:08:20|14673.96|14553.96|14675.32|14555.32|14675.49|14555.49|14673.61|14553.61|10
1644678510000|2022-02-12 15:08:30|14675.84|14555.84|14677.46|14557.46|14677.46|14557.46|14675.83|14555.83|9
1644678520000|2022-02-12 15:08:40|14677.82|14557.82|14681|14561|14681.02|14561.02|14677.82|14557.82|10
1644678530000|2022-02-12 15:08:50|14681.39|14561.39|14682.52|14562.52|14682.52|14562.52|14681.36|14561.36|9
1644678540000|2022-02-12 15:09:00|14682.7|14562.7|14683.07|14563.07|14683.07|14563.07|14682.53|14562.53|10
1644678550000|2022-02-12 15:09:10|14683.08|14563.08|14680.97|14560.97|14683.08|14563.08|14680.46|14560.46|10
1644678560000|2022-02-12 15:09:20|14680.39|14560.39|14676.04|14556.04|14680.74|14560.74|14676.04|14556.04|10
1644678570000|2022-02-12 15:09:30|14675.93|14555.93|14669.81|14549.81|14675.93|14555.93|14669.81|14549.81|10
1644678580000|2022-02-12 15:09:40|14669.45|14549.45|14669.43|14549.43|14669.58|14549.58|14668.67|14548.67|9
1644678590000|2022-02-12 15:09:50|14668.29|14548.29|14667.21|14547.21|14668.29|14548.29|14667.21|14547.21|10
1644678600000|2022-02-12 15:10:00|14666.82|14546.82|14666.08|14546.08|14666.94|14546.94|14666.08|14546.08|9
1644678610000|2022-02-12 15:10:10|14666.03|14546.03|14667.48|14547.48|14667.51|14547.51|14665.63|14545.63|10
1644678620000|2022-02-12 15:10:20|14667.13|14547.13|14668.81|14548.81|14668.81|14548.81|14667.13|14547.13|10
1644678630000|2022-02-12 15:10:30|14668.79|14548.79|14667.19|14547.19|14669.18|14549.18|14667.19|14547.19|8
1644678640000|2022-02-12 15:10:40|14667.47|14547.47|14665.03|14545.03|14667.47|14547.47|14664.53|14544.53|10
1644678650000|2022-02-12 15:10:50|14665.01|14545.01|14666.19|14546.19|14666.19|14546.19|14664.93|14544.93|9
1644678660000|2022-02-12 15:11:00|14666.43|14546.43|14664.92|14544.92|14666.44|14546.44|14664.66|14544.66|10
1644678670000|2022-02-12 15:11:10|14664.01|14544.01|14662.67|14542.67|14664.01|14544.01|14662.64|14542.64|10
1644678680000|2022-02-12 15:11:20|14662.34|14542.34|14662.09|14542.09|14662.77|14542.77|14661.64|14541.64|10
1644678690000|2022-02-12 15:11:30|14661.85|14541.85|14664.71|14544.71|14664.71|14544.71|14661.85|14541.85|10
1644678700000|2022-02-12 15:11:40|14665.35|14545.35|14667.89|14547.89|14667.89|14547.89|14665.35|14545.35|10
1644678710000|2022-02-12 15:11:50|14667.99|14547.99|14668.71|14548.71|14670.06|14550.06|14667.99|14547.99|10
1644678720000|2022-02-12 15:12:00|14669.04|14549.04|14669.67|14549.67|14669.67|14549.67|14668.85|14548.85|9
1644678730000|2022-02-12 15:12:10|14669.8|14549.8|14673.97|14553.97|14673.97|14553.97|14669.8|14549.8|10
1644678740000|2022-02-12 15:12:20|14673.68|14553.68|14671.81|14551.81|14674.21|14554.21|14671.81|14551.81|10
1644678750000|2022-02-12 15:12:30|14671.77|14551.77|14669.21|14549.21|14671.84|14551.84|14669.21|14549.21|10
1644678760000|2022-02-12 15:12:40|14668.82|14548.82|14669.17|14549.17|14669.17|14549.17|14668.75|14548.75|10
1644678770000|2022-02-12 15:12:50|14668.9|14548.9|14673.12|14553.12|14673.12|14553.12|14668.9|14548.9|10
1644678780000|2022-02-12 15:13:00|14673.53|14553.53|14673.9|14553.9|14674.43|14554.43|14673.49|14553.49|10
1644678790000|2022-02-12 15:13:10|14673.73|14553.73|14670.24|14550.24|14673.91|14553.91|14670.24|14550.24|9
1644678800000|2022-02-12 15:13:20|14669.92|14549.92|14666.66|14546.66|14669.92|14549.92|14666.66|14546.66|10
1644678810000|2022-02-12 15:13:30|14666.46|14546.46|14664.16|14544.16|14666.46|14546.46|14663.54|14543.54|10
1644678820000|2022-02-12 15:13:40|14663.75|14543.75|14663.65|14543.65|14664.37|14544.37|14663.25|14543.25|10
1644678830000|2022-02-12 15:13:50|14663.97|14543.97|14660.72|14540.72|14664.03|14544.03|14660.72|14540.72|9
1644678840000|2022-02-12 15:14:00|14660.31|14540.31|14657.57|14537.57|14660.31|14540.31|14657.57|14537.57|10
1644678850000|2022-02-12 15:14:10|14656.77|14536.77|14656.39|14536.39|14657.07|14537.07|14656.28|14536.28|8
1644678860000|2022-02-12 15:14:20|14656.3|14536.3|14650.84|14530.84|14656.6|14536.6|14650.84|14530.84|10
1644678870000|2022-02-12 15:14:30|14649.39|14529.39|14644.29|14524.29|14649.39|14529.39|14644.29|14524.29|10
1644678880000|2022-02-12 15:14:40|14644.24|14524.24|14643.16|14523.16|14644.24|14524.24|14641.34|14521.34|10
1644678890000|2022-02-12 15:14:50|14643.8|14523.8|14647.35|14527.35|14647.35|14527.35|14643.8|14523.8|10
1644678900000|2022-02-12 15:15:00|14648.5|14528.5|14651.97|14531.97|14652.26|14532.26|14648.5|14528.5|10
1644678910000|2022-02-12 15:15:10|14652.03|14532.03|14657.36|14537.36|14657.99|14537.99|14652.03|14532.03|10
1644678920000|2022-02-12 15:15:20|14657.42|14537.42|14659.29|14539.29|14659.79|14539.79|14657.11|14537.11|10
1644678930000|2022-02-12 15:15:30|14659.32|14539.32|14663.54|14543.54|14663.54|14543.54|14659.32|14539.32|10
1644678940000|2022-02-12 15:15:40|14663.3|14543.3|14660.94|14540.94|14663.86|14543.86|14660.94|14540.94|10
1644678950000|2022-02-12 15:15:50|14660.69|14540.69|14656.54|14536.54|14660.69|14540.69|14656.54|14536.54|10
1644678960000|2022-02-12 15:16:00|14655.81|14535.81|14653.37|14533.37|14655.81|14535.81|14653.14|14533.14|10
1644678970000|2022-02-12 15:16:10|14653.24|14533.24|14649.27|14529.27|14653.24|14533.24|14649.27|14529.27|10
1644678980000|2022-02-12 15:16:20|14649.03|14529.03|14645.72|14525.72|14649.03|14529.03|14645.72|14525.72|10
1644678990000|2022-02-12 15:16:30|14644.79|14524.79|14637.19|14517.19|14645.2|14525.2|14637.08|14517.08|10
1644679000000|2022-02-12 15:16:40|14637.15|14517.15|14625.47|14505.47|14637.15|14517.15|14625.47|14505.47|10
1644679010000|2022-02-12 15:16:50|14624.51|14504.51|14624.1|14504.1|14624.51|14504.51|14623.29|14503.29|10
1644679020000|2022-02-12 15:17:00|14624.04|14504.04|14621.48|14501.48|14624.04|14504.04|14621.48|14501.48|10
1644679030000|2022-02-12 15:17:10|14618.43|14498.43|14613.25|14493.25|14618.43|14498.43|14612.84|14492.84|10
1644679040000|2022-02-12 15:17:20|14612.44|14492.44|14606.79|14486.79|14612.45|14492.45|14606.79|14486.79|10
1644679050000|2022-02-12 15:17:30|14606.43|14486.43|14603.23|14483.23|14606.43|14486.43|14603.23|14483.23|10
1644679060000|2022-02-12 15:17:40|14602.87|14482.87|14595.68|14475.68|14602.87|14482.87|14595.68|14475.68|10
1644679070000|2022-02-12 15:17:50|14595.41|14475.41|14591.31|14471.31|14595.41|14475.41|14591.31|14471.31|10
1644679080000|2022-02-12 15:18:00|14589.36|14469.36|14586.42|14466.42|14589.36|14469.36|14585.32|14465.32|9
1644679090000|2022-02-12 15:18:10|14587|14467|14594.13|14474.13|14594.13|14474.13|14587|14467|10
1644679100000|2022-02-12 15:18:20|14595.82|14475.82|14600.83|14480.83|14600.83|14480.83|14595.82|14475.82|9
1644679110000|2022-02-12 15:18:30|14600.81|14480.81|14603.34|14483.34|14603.34|14483.34|14600.81|14480.81|10
1644679120000|2022-02-12 15:18:40|14603.51|14483.51|14603.87|14483.87|14604.35|14484.35|14603.23|14483.23|9
1644679130000|2022-02-12 15:18:50|14603.59|14483.59|14603.41|14483.41|14604.54|14484.54|14603.11|14483.11|10
1644679140000|2022-02-12 15:19:00|14604.29|14484.29|14600.41|14480.41|14604.29|14484.29|14600.16|14480.16|10
1644679150000|2022-02-12 15:19:10|14599.53|14479.53|14598.25|14478.25|14600.13|14480.13|14598.25|14478.25|10
1644679160000|2022-02-12 15:19:20|14598.3|14478.3|14598.27|14478.27|14600.02|14480.02|14597.47|14477.47|10
1644679170000|2022-02-12 15:19:30|14599.19|14479.19|14610.36|14490.36|14610.69|14490.69|14599.19|14479.19|10
1644679180000|2022-02-12 15:19:40|14609.57|14489.57|14608.58|14488.58|14609.63|14489.63|14608.58|14488.58|10
1644679190000|2022-02-12 15:19:50|14608.4|14488.4|14605.95|14485.95|14608.4|14488.4|14605.36|14485.36|10
1644679200000|2022-02-12 15:20:00|14605.58|14485.58|14602.02|14482.02|14605.58|14485.58|14602.02|14482.02|10
1644679210000|2022-02-12 15:20:10|14602.21|14482.21|14600.1|14480.1|14602.21|14482.21|14599.83|14479.83|10
1644679220000|2022-02-12 15:20:20|14600.99|14480.99|14604.06|14484.06|14604.06|14484.06|14600.99|14480.99|10
1644679230000|2022-02-12 15:20:30|14604.5|14484.5|14608.48|14488.48|14608.48|14488.48|14604.5|14484.5|9
1644679240000|2022-02-12 15:20:40|14608.92|14488.92|14610.68|14490.68|14610.68|14490.68|14608.92|14488.92|10
1644679250000|2022-02-12 15:20:50|14611.29|14491.29|14611.91|14491.91|14612.54|14492.54|14611.29|14491.29|10
1644679260000|2022-02-12 15:21:00|14612.05|14492.05|14612.52|14492.52|14612.75|14492.75|14612.01|14492.01|10
1644679270000|2022-02-12 15:21:10|14612.48|14492.48|14610.3|14490.3|14612.48|14492.48|14610.3|14490.3|10
1644679280000|2022-02-12 15:21:20|14610.05|14490.05|14607.5|14487.5|14610.11|14490.11|14607.39|14487.39|10
1644679290000|2022-02-12 15:21:30|14606.03|14486.03|14604.62|14484.62|14606.03|14486.03|14604.62|14484.62|9
1644679300000|2022-02-12 15:21:40|14604.72|14484.72|14602.28|14482.28|14604.72|14484.72|14602.28|14482.28|9
1644679310000|2022-02-12 15:21:50|14602.62|14482.62|14599.09|14479.09|14602.62|14482.62|14598.93|14478.93|9
1644679320000|2022-02-12 15:22:00|14599.27|14479.27|14597.5|14477.5|14599.33|14479.33|14597.5|14477.5|9
1644679330000|2022-02-12 15:22:10|14597.75|14477.75|14599.79|14479.79|14599.79|14479.79|14597.74|14477.74|10
1644679340000|2022-02-12 15:22:20|14599.71|14479.71|14601|14481|14601.17|14481.17|14599.71|14479.71|10
1644679350000|2022-02-12 15:22:30|14601.04|14481.04|14603|14483|14603|14483|14601.04|14481.04|10
1644679360000|2022-02-12 15:22:40|14603.15|14483.15|14605.28|14485.28|14605.28|14485.28|14603.15|14483.15|8
1644679370000|2022-02-12 15:22:50|14605.43|14485.43|14608.27|14488.27|14608.27|14488.27|14605.33|14485.33|9
1644679380000|2022-02-12 15:23:00|14608.69|14488.69|14612.9|14492.9|14612.91|14492.91|14608.69|14488.69|10
1644679390000|2022-02-12 15:23:10|14612.89|14492.89|14616.31|14496.31|14616.61|14496.61|14612.89|14492.89|10
1644679400000|2022-02-12 15:23:20|14617.2|14497.2|14618.22|14498.22|14618.22|14498.22|14616.46|14496.46|10
1644679410000|2022-02-12 15:23:30|14617.99|14497.99|14619.66|14499.66|14619.94|14499.94|14617.99|14497.99|10
1644679420000|2022-02-12 15:23:40|14619.65|14499.65|14626.85|14506.85|14626.85|14506.85|14619.65|14499.65|10
1644679430000|2022-02-12 15:23:50|14628.48|14508.48|14633.25|14513.25|14633.78|14513.78|14628.48|14508.48|10
1644679440000|2022-02-12 15:24:00|14632.74|14512.74|14640.27|14520.27|14640.27|14520.27|14632.74|14512.74|10
1644679450000|2022-02-12 15:24:10|14640.94|14520.94|14642.78|14522.78|14643.34|14523.34|14640.94|14520.94|9
1644679460000|2022-02-12 15:24:20|14642.6|14522.6|14643.63|14523.63|14643.63|14523.63|14641.35|14521.35|10
1644679470000|2022-02-12 15:24:30|14643.17|14523.17|14643.97|14523.97|14643.97|14523.97|14643.17|14523.17|9
1644679480000|2022-02-12 15:24:40|14644.73|14524.73|14646.97|14526.97|14646.97|14526.97|14644.73|14524.73|10
1644679490000|2022-02-12 15:24:50|14647.4|14527.4|14651.1|14531.1|14651.1|14531.1|14647.4|14527.4|10
1644679500000|2022-02-12 15:25:00|14651.15|14531.15|14654.97|14534.97|14654.97|14534.97|14651.15|14531.15|10
1644679510000|2022-02-12 15:25:10|14655.97|14535.97|14658.38|14538.38|14658.38|14538.38|14655.8|14535.8|10
1644679520000|2022-02-12 15:25:20|14659.92|14539.92|14662.77|14542.77|14662.77|14542.77|14659.92|14539.92|10
1644679530000|2022-02-12 15:25:30|14662.32|14542.32|14663.59|14543.59|14663.82|14543.82|14662.32|14542.32|10
1644679540000|2022-02-12 15:25:40|14664.01|14544.01|14663.12|14543.12|14664.13|14544.13|14663.12|14543.12|9
1644679550000|2022-02-12 15:25:50|14663.02|14543.02|14658.81|14538.81|14663.02|14543.02|14658.81|14538.81|10
1644679560000|2022-02-12 15:26:00|14657.68|14537.68|14651.65|14531.65|14657.68|14537.68|14651.65|14531.65|10
1644679570000|2022-02-12 15:26:10|14650.22|14530.22|14646.67|14526.67|14650.22|14530.22|14646.67|14526.67|10
1644679580000|2022-02-12 15:26:20|14646.83|14526.83|14647.16|14527.16|14647.37|14527.37|14646.56|14526.56|10
1644679590000|2022-02-12 15:26:30|14647.2|14527.2|14643.79|14523.79|14647.38|14527.38|14643.79|14523.79|10
1644679600000|2022-02-12 15:26:40|14643.93|14523.93|14640.53|14520.53|14643.93|14523.93|14640.53|14520.53|10
1644679610000|2022-02-12 15:26:50|14639.93|14519.93|14636.48|14516.48|14639.93|14519.93|14636.48|14516.48|10
1644679620000|2022-02-12 15:27:00|14636.45|14516.45|14635.65|14515.65|14636.77|14516.77|14635.65|14515.65|9
1644679630000|2022-02-12 15:27:10|14635.8|14515.8|14634.57|14514.57|14635.87|14515.87|14634.33|14514.33|10
1644679640000|2022-02-12 15:27:20|14634.9|14514.9|14636.68|14516.68|14636.68|14516.68|14634.9|14514.9|9
1644679650000|2022-02-12 15:27:30|14636.73|14516.73|14639.86|14519.86|14640.17|14520.17|14636.73|14516.73|10
1644679660000|2022-02-12 15:27:40|14640.32|14520.32|14643.1|14523.1|14643.45|14523.45|14640.32|14520.32|10
1644679670000|2022-02-12 15:27:50|14642.18|14522.18|14637.99|14517.99|14642.18|14522.18|14637.99|14517.99|10
1644679680000|2022-02-12 15:28:00|14638.13|14518.13|14637.14|14517.14|14638.13|14518.13|14636.89|14516.89|10
1644679690000|2022-02-12 15:28:10|14637.52|14517.52|14635.85|14515.85|14637.72|14517.72|14635.85|14515.85|10
1644679700000|2022-02-12 15:28:20|14635.38|14515.38|14635.38|14515.38|14635.75|14515.75|14633.81|14513.81|10
1644679710000|2022-02-12 15:28:30|14635.75|14515.75|14640.33|14520.33|14640.33|14520.33|14635.75|14515.75|9
1644679720000|2022-02-12 15:28:40|14640.87|14520.87|14645.12|14525.12|14645.12|14525.12|14640.87|14520.87|10
1644679730000|2022-02-12 15:28:50|14645.26|14525.26|14648.33|14528.33|14648.33|14528.33|14645.26|14525.26|10
1644679740000|2022-02-12 15:29:00|14648.34|14528.34|14649.03|14529.03|14649.24|14529.24|14648|14528|9
1644679750000|2022-02-12 15:29:10|14648.96|14528.96|14650|14530|14650|14530|14648.76|14528.76|9
1644679760000|2022-02-12 15:29:20|14650.06|14530.06|14652.83|14532.83|14652.97|14532.97|14650.06|14530.06|9
1644679770000|2022-02-12 15:29:30|14653.15|14533.15|14654.32|14534.32|14655.12|14535.12|14653.14|14533.14|10
1644679780000|2022-02-12 15:29:40|14654.25|14534.25|14655.3|14535.3|14655.31|14535.31|14653.82|14533.82|10
1644679790000|2022-02-12 15:29:50|14655.15|14535.15|14654.46|14534.46|14655.15|14535.15|14654.3|14534.3|10
1644679800000|2022-02-12 15:30:00|14654.11|14534.11|14652.79|14532.79|14654.39|14534.39|14652.79|14532.79|10
1644679810000|2022-02-12 15:30:10|14653.02|14533.02|14649.93|14529.93|14653.02|14533.02|14649.93|14529.93|10
1644679820000|2022-02-12 15:30:20|14649.67|14529.67|14647.03|14527.03|14649.67|14529.67|14647.03|14527.03|9
1644679830000|2022-02-12 15:30:30|14647.38|14527.38|14644.5|14524.5|14647.38|14527.38|14644.5|14524.5|10
1644679840000|2022-02-12 15:30:40|14644.44|14524.44|14642.2|14522.2|14644.44|14524.44|14641.59|14521.59|10
1644679850000|2022-02-12 15:30:50|14642.56|14522.56|14641.94|14521.94|14642.56|14522.56|14641.94|14521.94|9
1644679860000|2022-02-12 15:31:00|14641.72|14521.72|14634.62|14514.62|14641.72|14521.72|14634.62|14514.62|10
1644679870000|2022-02-12 15:31:10|14634.75|14514.75|14632.44|14512.44|14634.75|14514.75|14632.41|14512.41|10
1644679880000|2022-02-12 15:31:20|14632.45|14512.45|14623.23|14503.23|14632.45|14512.45|14623.23|14503.23|10
1644679890000|2022-02-12 15:31:30|14622.5|14502.5|14617.96|14497.96|14622.5|14502.5|14617.73|14497.73|10
1644679900000|2022-02-12 15:31:40|14618.08|14498.08|14617.25|14497.25|14618.14|14498.14|14617.25|14497.25|10
1644679910000|2022-02-12 15:31:50|14617.07|14497.07|14616.29|14496.29|14617.07|14497.07|14616.09|14496.09|10
1644679920000|2022-02-12 15:32:00|14616.28|14496.28|14613.25|14493.25|14616.8|14496.8|14613.25|14493.25|10
1644679930000|2022-02-12 15:32:10|14612.32|14492.32|14608.51|14488.51|14612.32|14492.32|14608.51|14488.51|10
1644679940000|2022-02-12 15:32:20|14608.33|14488.33|14604.43|14484.43|14608.33|14488.33|14604.43|14484.43|10
1644679950000|2022-02-12 15:32:30|14604.79|14484.79|14607.24|14487.24|14607.24|14487.24|14604.16|14484.16|10
1644679960000|2022-02-12 15:32:40|14607.32|14487.32|14608.88|14488.88|14608.88|14488.88|14607.32|14487.32|10
1644679970000|2022-02-12 15:32:50|14608.95|14488.95|14609.06|14489.06|14609.48|14489.48|14608.88|14488.88|10
1644679980000|2022-02-12 15:33:00|14609.11|14489.11|14613.47|14493.47|14613.78|14493.78|14609.11|14489.11|10
1644679990000|2022-02-12 15:33:10|14614.73|14494.73|14620.14|14500.14|14620.14|14500.14|14614.73|14494.73|10
1644680000000|2022-02-12 15:33:20|14620.36|14500.36|14623.2|14503.2|14623.2|14503.2|14620.36|14500.36|10
1644680010000|2022-02-12 15:33:30|14624.22|14504.22|14624.66|14504.66|14624.66|14504.66|14623.5|14503.5|9
1644680020000|2022-02-12 15:33:40|14624.79|14504.79|14627.25|14507.25|14627.37|14507.37|14624.78|14504.78|10
1644680030000|2022-02-12 15:33:50|14627.47|14507.47|14634.07|14514.07|14634.5|14514.5|14627.47|14507.47|10
1644680040000|2022-02-12 15:34:00|14634.27|14514.27|14637.33|14517.33|14637.33|14517.33|14634.27|14514.27|10
1644680050000|2022-02-12 15:34:10|14636.92|14516.92|14638.95|14518.95|14639.05|14519.05|14636.92|14516.92|10
1644680060000|2022-02-12 15:34:20|14639.23|14519.23|14638.3|14518.3|14639.48|14519.48|14638.12|14518.12|10
1644680070000|2022-02-12 15:34:30|14637.98|14517.98|14643.08|14523.08|14643.08|14523.08|14637.98|14517.98|10
1644680080000|2022-02-12 15:34:40|14643.85|14523.85|14645.75|14525.75|14645.75|14525.75|14643.6|14523.6|10
1644680090000|2022-02-12 15:34:50|14646.02|14526.02|14646.35|14526.35|14646.69|14526.69|14645.65|14525.65|10
1644680100000|2022-02-12 15:35:00|14646.09|14526.09|14645.31|14525.31|14646.18|14526.18|14645.31|14525.31|9
1644680110000|2022-02-12 15:35:10|14645.45|14525.45|14642.79|14522.79|14645.45|14525.45|14642.79|14522.79|10
1644680120000|2022-02-12 15:35:20|14642.28|14522.28|14637.96|14517.96|14642.28|14522.28|14637.96|14517.96|9
1644680130000|2022-02-12 15:35:30|14637.42|14517.42|14634.19|14514.19|14637.42|14517.42|14634.19|14514.19|10
1644680140000|2022-02-12 15:35:40|14634.01|14514.01|14632.7|14512.7|14634.01|14514.01|14632.7|14512.7|10
1644680150000|2022-02-12 15:35:50|14633.1|14513.1|14635.29|14515.29|14635.29|14515.29|14633.1|14513.1|10
1644680160000|2022-02-12 15:36:00|14634.76|14514.76|14639.34|14519.34|14639.34|14519.34|14634.76|14514.76|9
1644680170000|2022-02-12 15:36:10|14639.38|14519.38|14643.29|14523.29|14643.29|14523.29|14639.38|14519.38|10
1644680180000|2022-02-12 15:36:20|14643.7|14523.7|14647.05|14527.05|14647.05|14527.05|14643.7|14523.7|10
1644680190000|2022-02-12 15:36:30|14647.23|14527.23|14650.65|14530.65|14650.65|14530.65|14647.23|14527.23|10
1644680200000|2022-02-12 15:36:40|14651.43|14531.43|14654.39|14534.39|14654.39|14534.39|14651.43|14531.43|9
1644680210000|2022-02-12 15:36:50|14654.37|14534.37|14658.98|14538.98|14658.98|14538.98|14654.37|14534.37|10
1644680220000|2022-02-12 15:37:00|14659.22|14539.22|14660.62|14540.62|14660.97|14540.97|14659.22|14539.22|10
1644680230000|2022-02-12 15:37:10|14660.43|14540.43|14663.55|14543.55|14663.55|14543.55|14660.43|14540.43|10
1644680240000|2022-02-12 15:37:20|14664.1|14544.1|14669.29|14549.29|14669.29|14549.29|14664.1|14544.1|10
1644680250000|2022-02-12 15:37:30|14669.92|14549.92|14668.42|14548.42|14670.15|14550.15|14668.42|14548.42|10
1644680260000|2022-02-12 15:37:40|14666.98|14546.98|14662.32|14542.32|14666.98|14546.98|14662.26|14542.26|10
1644680270000|2022-02-12 15:37:50|14662.38|14542.38|14662.29|14542.29|14662.9|14542.9|14662.02|14542.02|10
1644680280000|2022-02-12 15:38:00|14661.95|14541.95|14663.87|14543.87|14664.09|14544.09|14660.93|14540.93|10
1644680290000|2022-02-12 15:38:10|14665.03|14545.03|14671.52|14551.52|14671.52|14551.52|14665.03|14545.03|10
1644680300000|2022-02-12 15:38:20|14671.22|14551.22|14668.79|14548.79|14671.22|14551.22|14668.79|14548.79|10
1644680310000|2022-02-12 15:38:30|14669.07|14549.07|14672.12|14552.12|14672.12|14552.12|14669.07|14549.07|10
1644680320000|2022-02-12 15:38:40|14672.38|14552.38|14673.39|14553.39|14674.03|14554.03|14672.38|14552.38|10
1644680330000|2022-02-12 15:38:50|14673.73|14553.73|14674.43|14554.43|14674.52|14554.52|14673.47|14553.47|9
1644680340000|2022-02-12 15:39:00|14674.46|14554.46|14677.09|14557.09|14677.09|14557.09|14674.28|14554.28|10
1644680350000|2022-02-12 15:39:10|14677.11|14557.11|14678.78|14558.78|14678.93|14558.93|14677.11|14557.11|10
1644680360000|2022-02-12 15:39:20|14678.85|14558.85|14676.55|14556.55|14678.85|14558.85|14676.42|14556.42|10
1644680370000|2022-02-12 15:39:30|14676.62|14556.62|14674.03|14554.03|14676.62|14556.62|14674.01|14554.01|9
1644680380000|2022-02-12 15:39:40|14673.72|14553.72|14670.95|14550.95|14673.72|14553.72|14670.95|14550.95|10
1644680390000|2022-02-12 15:39:50|14670.62|14550.62|14670.2|14550.2|14670.62|14550.62|14668.78|14548.78|10
1644680400000|2022-02-12 15:40:00|14669.83|14549.83|14674.32|14554.32|14674.32|14554.32|14669.83|14549.83|10
1644680410000|2022-02-12 15:40:10|14674.47|14554.47|14676.64|14556.64|14676.78|14556.78|14674.47|14554.47|10
1644680420000|2022-02-12 15:40:20|14676.13|14556.13|14676.45|14556.45|14676.97|14556.97|14675.98|14555.98|10
1644680430000|2022-02-12 15:40:30|14676.77|14556.77|14678.44|14558.44|14678.44|14558.44|14676.77|14556.77|10
1644680440000|2022-02-12 15:40:40|14678.86|14558.86|14680.43|14560.43|14680.43|14560.43|14678.74|14558.74|10
1644680450000|2022-02-12 15:40:50|14680.28|14560.28|14679.47|14559.47|14680.51|14560.51|14679.47|14559.47|10
1644680460000|2022-02-12 15:41:00|14679.1|14559.1|14679.27|14559.27|14679.32|14559.32|14679.07|14559.07|10
1644680470000|2022-02-12 15:41:10|14679.52|14559.52|14681.41|14561.41|14681.41|14561.41|14679.52|14559.52|10
1644680480000|2022-02-12 15:41:20|14681.55|14561.55|14684.19|14564.19|14684.19|14564.19|14681.44|14561.44|10
1644680490000|2022-02-12 15:41:30|14684.78|14564.78|14687.14|14567.14|14687.14|14567.14|14684.78|14564.78|10
1644680500000|2022-02-12 15:41:40|14687.27|14567.27|14687.92|14567.92|14687.92|14567.92|14687.27|14567.27|10
1644680510000|2022-02-12 15:41:50|14688|14568|14687.33|14567.33|14688.44|14568.44|14687.13|14567.13|10
1644680520000|2022-02-12 15:42:00|14687.41|14567.41|14686.05|14566.05|14687.41|14567.41|14685.87|14565.87|9
1644680530000|2022-02-12 15:42:10|14686.1|14566.1|14685.12|14565.12|14686.1|14566.1|14685.12|14565.12|9
1644680540000|2022-02-12 15:42:20|14685.2|14565.2|14684.26|14564.26|14685.2|14565.2|14684.26|14564.26|7
1644680550000|2022-02-12 15:42:30|14684.12|14564.12|14683.95|14563.95|14684.53|14564.53|14683.95|14563.95|10
1644680560000|2022-02-12 15:42:40|14683.68|14563.68|14681.88|14561.88|14683.92|14563.92|14681.88|14561.88|10
1644680570000|2022-02-12 15:42:50|14682.25|14562.25|14682.42|14562.42|14682.42|14562.42|14681.5|14561.5|9
1644680580000|2022-02-12 15:43:00|14682.95|14562.95|14686.45|14566.45|14686.45|14566.45|14682.95|14562.95|10
1644680590000|2022-02-12 15:43:10|14687.14|14567.14|14690.04|14570.04|14690.04|14570.04|14687.14|14567.14|9
1644680600000|2022-02-12 15:43:20|14690|14570|14699.53|14579.53|14699.53|14579.53|14690|14570|10
1644680610000|2022-02-12 15:43:30|14699.83|14579.83|14704.6|14584.6|14704.6|14584.6|14699.83|14579.83|10
1644680620000|2022-02-12 15:43:40|14704.86|14584.86|14708.3|14588.3|14708.43|14588.43|14704.86|14584.86|10
1644680630000|2022-02-12 15:43:50|14707.8|14587.8|14708.23|14588.23|14708.34|14588.34|14707.71|14587.71|9
1644680640000|2022-02-12 15:44:00|14707.78|14587.78|14708.67|14588.67|14708.67|14588.67|14707.58|14587.58|10
1644680650000|2022-02-12 15:44:10|14708.42|14588.42|14706.02|14586.02|14708.72|14588.72|14706.02|14586.02|10
1644680660000|2022-02-12 15:44:20|14705.62|14585.62|14703.04|14583.04|14705.82|14585.82|14703.02|14583.02|10
1644680670000|2022-02-12 15:44:30|14702.62|14582.62|14702.23|14582.23|14702.62|14582.62|14701.94|14581.94|10
1644680680000|2022-02-12 15:44:40|14702.26|14582.26|14703.91|14583.91|14703.91|14583.91|14702.23|14582.23|10
1644680690000|2022-02-12 15:44:50|14704.38|14584.38|14701.28|14581.28|14704.38|14584.38|14701.28|14581.28|10
1644680700000|2022-02-12 15:45:00|14701.74|14581.74|14701.01|14581.01|14701.74|14581.74|14700.4|14580.4|10
1644680710000|2022-02-12 15:45:10|14700.39|14580.39|14703.45|14583.45|14703.55|14583.55|14700.39|14580.39|9
1644680720000|2022-02-12 15:45:20|14703.26|14583.26|14708.71|14588.71|14708.71|14588.71|14703.26|14583.26|10
1644680730000|2022-02-12 15:45:30|14709.35|14589.35|14711.31|14591.31|14711.96|14591.96|14709.35|14589.35|10
1644680740000|2022-02-12 15:45:40|14712.19|14592.19|14710.79|14590.79|14712.41|14592.41|14710.72|14590.72|10
1644680750000|2022-02-12 15:45:50|14711|14591|14709.46|14589.46|14711.18|14591.18|14709.46|14589.46|10
1644680760000|2022-02-12 15:46:00|14709.81|14589.81|14708.12|14588.12|14709.81|14589.81|14708.12|14588.12|10
1644680770000|2022-02-12 15:46:10|14707.58|14587.58|14706.47|14586.47|14707.95|14587.95|14706.47|14586.47|10
1644680780000|2022-02-12 15:46:20|14706.86|14586.86|14707.21|14587.21|14707.21|14587.21|14706.32|14586.32|10
1644680790000|2022-02-12 15:46:30|14707.87|14587.87|14713.33|14593.33|14713.33|14593.33|14707.87|14587.87|10
1644680800000|2022-02-12 15:46:40|14713.13|14593.13|14717.72|14597.72|14717.72|14597.72|14713.13|14593.13|10
1644680810000|2022-02-12 15:46:50|14717.8|14597.8|14718.95|14598.95|14718.95|14598.95|14717.27|14597.27|10
1644680820000|2022-02-12 15:47:00|14719.11|14599.11|14720.83|14600.83|14721.04|14601.04|14719.11|14599.11|10
1644680830000|2022-02-12 15:47:10|14721|14601|14719.54|14599.54|14721.17|14601.17|14719.54|14599.54|10
1644680840000|2022-02-12 15:47:20|14719.64|14599.64|14718.49|14598.49|14719.64|14599.64|14718.49|14598.49|10
1644680850000|2022-02-12 15:47:30|14717.78|14597.78|14716.51|14596.51|14717.78|14597.78|14716.03|14596.03|10
1644680860000|2022-02-12 15:47:40|14716.53|14596.53|14717.18|14597.18|14717.18|14597.18|14715.42|14595.42|10
1644680870000|2022-02-12 15:47:50|14716.73|14596.73|14717.76|14597.76|14717.76|14597.76|14715.02|14595.02|10
1644680880000|2022-02-12 15:48:00|14718.9|14598.9|14722.26|14602.26|14722.26|14602.26|14718.9|14598.9|10
1644680890000|2022-02-12 15:48:10|14722.25|14602.25|14722.44|14602.44|14722.44|14602.44|14721.6|14601.6|10
1644680900000|2022-02-12 15:48:20|14722.62|14602.62|14724.75|14604.75|14724.75|14604.75|14722.59|14602.59|10
1644680910000|2022-02-12 15:48:30|14724.87|14604.87|14724.14|14604.14|14725.51|14605.51|14723.81|14603.81|10
1644680920000|2022-02-12 15:48:40|14723.99|14603.99|14723.14|14603.14|14724.33|14604.33|14722.99|14602.99|10
1644680930000|2022-02-12 15:48:50|14722.89|14602.89|14723.47|14603.47|14723.47|14603.47|14722.02|14602.02|10
1644680940000|2022-02-12 15:49:00|14723.5|14603.5|14721.21|14601.21|14724.05|14604.05|14721.05|14601.05|10
1644680950000|2022-02-12 15:49:10|14721.13|14601.13|14720.31|14600.31|14721.13|14601.13|14720.31|14600.31|10
1644680960000|2022-02-12 15:49:20|14720.42|14600.42|14722.71|14602.71|14722.71|14602.71|14719.95|14599.95|10
1644680970000|2022-02-12 15:49:30|14722.99|14602.99|14722.5|14602.5|14723.2|14603.2|14722.5|14602.5|10
1644680980000|2022-02-12 15:49:40|14722.54|14602.54|14721.79|14601.79|14722.72|14602.72|14721.14|14601.14|10
1644680990000|2022-02-12 15:49:50|14721.68|14601.68|14721.3|14601.3|14722.2|14602.2|14721.3|14601.3|10
1644681000000|2022-02-12 15:50:00|14721.21|14601.21|14720.78|14600.78|14721.36|14601.36|14720.63|14600.63|10
1644681010000|2022-02-12 15:50:10|14720.31|14600.31|14716.36|14596.36|14720.31|14600.31|14716.36|14596.36|10
1644681020000|2022-02-12 15:50:20|14716.27|14596.27|14715.58|14595.58|14716.56|14596.56|14715.58|14595.58|10
1644681030000|2022-02-12 15:50:30|14715.48|14595.48|14714.76|14594.76|14715.48|14595.48|14714.67|14594.67|10
1644681040000|2022-02-12 15:50:40|14714.82|14594.82|14715.51|14595.51|14715.67|14595.67|14714.81|14594.81|10
1644681050000|2022-02-12 15:50:50|14715.4|14595.4|14715.92|14595.92|14716.19|14596.19|14715.4|14595.4|10
1644681060000|2022-02-12 15:51:00|14715.9|14595.9|14716.29|14596.29|14716.29|14596.29|14715.79|14595.79|9
1644681070000|2022-02-12 15:51:10|14715.7|14595.7|14711.74|14591.74|14715.7|14595.7|14711.74|14591.74|10
1644681080000|2022-02-12 15:51:20|14711.63|14591.63|14707.29|14587.29|14711.63|14591.63|14707.29|14587.29|10
1644681090000|2022-02-12 15:51:30|14707.25|14587.25|14707.19|14587.19|14707.36|14587.36|14706.62|14586.62|10
1644681100000|2022-02-12 15:51:40|14707.16|14587.16|14704.2|14584.2|14707.16|14587.16|14704.2|14584.2|10
1644681110000|2022-02-12 15:51:50|14703.86|14583.86|14709.58|14589.58|14709.58|14589.58|14703.86|14583.86|10
1644681120000|2022-02-12 15:52:00|14709.45|14589.45|14709.23|14589.23|14709.61|14589.61|14708.82|14588.82|9
1644681130000|2022-02-12 15:52:10|14709.38|14589.38|14709.67|14589.67|14709.7|14589.7|14708.49|14588.49|10
1644681140000|2022-02-12 15:52:20|14709.99|14589.99|14710.35|14590.35|14710.58|14590.58|14709.78|14589.78|10
1644681150000|2022-02-12 15:52:30|14710.39|14590.39|14708.48|14588.48|14710.43|14590.43|14708.48|14588.48|10
1644681160000|2022-02-12 15:52:40|14709.41|14589.41|14711.57|14591.57|14711.57|14591.57|14709.41|14589.41|10
1644681170000|2022-02-12 15:52:50|14711.93|14591.93|14716.06|14596.06|14716.06|14596.06|14711.93|14591.93|10
1644681180000|2022-02-12 15:53:00|14716.14|14596.14|14718.23|14598.23|14718.23|14598.23|14716.14|14596.14|9
1644681190000|2022-02-12 15:53:10|14717.94|14597.94|14720.24|14600.24|14720.43|14600.43|14717.68|14597.68|10
1644681200000|2022-02-12 15:53:20|14720.53|14600.53|14720.2|14600.2|14720.97|14600.97|14720.07|14600.07|10
1644681210000|2022-02-12 15:53:30|14719.95|14599.95|14720.79|14600.79|14720.79|14600.79|14719.38|14599.38|9
1644681220000|2022-02-12 15:53:40|14719.73|14599.73|14718.17|14598.17|14719.86|14599.86|14718.17|14598.17|10
1644681230000|2022-02-12 15:53:50|14717.6|14597.6|14716.59|14596.59|14717.64|14597.64|14716.25|14596.25|10
1644681240000|2022-02-12 15:54:00|14716.55|14596.55|14716.67|14596.67|14716.81|14596.81|14716.47|14596.47|10
1644681250000|2022-02-12 15:54:10|14716.59|14596.59|14717.67|14597.67|14717.69|14597.69|14716.56|14596.56|10
1644681260000|2022-02-12 15:54:20|14718.06|14598.06|14719.06|14599.06|14719.06|14599.06|14718|14598|10
1644681270000|2022-02-12 15:54:30|14718.92|14598.92|14720.08|14600.08|14720.39|14600.39|14718.88|14598.88|10
1644681280000|2022-02-12 15:54:40|14720.21|14600.21|14720.92|14600.92|14721.18|14601.18|14720.05|14600.05|9
1644681290000|2022-02-12 15:54:50|14721.2|14601.2|14721.02|14601.02|14721.94|14601.94|14720.86|14600.86|10
1644681300000|2022-02-12 15:55:00|14721.09|14601.09|14724.76|14604.76|14724.76|14604.76|14721|14601|9
1644681310000|2022-02-12 15:55:10|14725.3|14605.3|14733.15|14613.15|14733.15|14613.15|14725.3|14605.3|10
1644681320000|2022-02-12 15:55:20|14732.98|14612.98|14732.31|14612.31|14733.13|14613.13|14732.31|14612.31|9
1644681330000|2022-02-12 15:55:30|14732.11|14612.11|14732.17|14612.17|14733.56|14613.56|14732.08|14612.08|10
1644681340000|2022-02-12 15:55:40|14731.87|14611.87|14731.03|14611.03|14732.29|14612.29|14731.03|14611.03|9
1644681350000|2022-02-12 15:55:50|14731.14|14611.14|14727.55|14607.55|14731.39|14611.39|14727.55|14607.55|10
1644681360000|2022-02-12 15:56:00|14726.76|14606.76|14721.9|14601.9|14726.76|14606.76|14721.9|14601.9|10
1644681370000|2022-02-12 15:56:10|14720.62|14600.62|14717.28|14597.28|14720.62|14600.62|14717.28|14597.28|10
1644681380000|2022-02-12 15:56:20|14716.99|14596.99|14714.33|14594.33|14716.99|14596.99|14714.33|14594.33|9
1644681390000|2022-02-12 15:56:30|14713.95|14593.95|14710.75|14590.75|14713.95|14593.95|14710.75|14590.75|10
1644681400000|2022-02-12 15:56:40|14710.59|14590.59|14709.47|14589.47|14710.59|14590.59|14709.39|14589.39|9
1644681410000|2022-02-12 15:56:50|14709.56|14589.56|14710.82|14590.82|14710.82|14590.82|14709.55|14589.55|10
1644681420000|2022-02-12 15:57:00|14710.94|14590.94|14711.97|14591.97|14712.35|14592.35|14710.94|14590.94|9
1644681430000|2022-02-12 15:57:10|14712.13|14592.13|14710.26|14590.26|14712.76|14592.76|14710.26|14590.26|9
1644681440000|2022-02-12 15:57:20|14710.18|14590.18|14707.9|14587.9|14710.26|14590.26|14707.68|14587.68|10
1644681450000|2022-02-12 15:57:30|14707.8|14587.8|14707.74|14587.74|14708.04|14588.04|14707.21|14587.21|10
1644681460000|2022-02-12 15:57:40|14707.81|14587.81|14709.12|14589.12|14709.51|14589.51|14707.81|14587.81|10
1644681470000|2022-02-12 15:57:50|14708.94|14588.94|14707.58|14587.58|14708.94|14588.94|14707.45|14587.45|10
1644681480000|2022-02-12 15:58:00|14707.85|14587.85|14709.02|14589.02|14709.02|14589.02|14707.81|14587.81|9
1644681490000|2022-02-12 15:58:10|14709.47|14589.47|14710.53|14590.53|14710.53|14590.53|14709.47|14589.47|7
1644681500000|2022-02-12 15:58:20|14710.77|14590.77|14715.16|14595.16|14715.16|14595.16|14710.77|14590.77|10
1644681510000|2022-02-12 15:58:30|14715.27|14595.27|14715.74|14595.74|14716.05|14596.05|14714.97|14594.97|10
1644681520000|2022-02-12 15:58:40|14715.85|14595.85|14717.7|14597.7|14717.7|14597.7|14715.85|14595.85|9
1644681530000|2022-02-12 15:58:50|14717.77|14597.77|14717.92|14597.92|14718.36|14598.36|14717.42|14597.42|9
1644681540000|2022-02-12 15:59:00|14718.01|14598.01|14714.13|14594.13|14718.01|14598.01|14714.13|14594.13|10
1644681550000|2022-02-12 15:59:10|14714.14|14594.14|14712.44|14592.44|14714.22|14594.22|14712.44|14592.44|10
1644681560000|2022-02-12 15:59:20|14712.46|14592.46|14710.8|14590.8|14712.72|14592.72|14710.8|14590.8|9
1644681570000|2022-02-12 15:59:30|14710.71|14590.71|14709.55|14589.55|14710.71|14590.71|14709.19|14589.19|10
1644681580000|2022-02-12 15:59:40|14709.51|14589.51|14710.72|14590.72|14710.72|14590.72|14709.42|14589.42|10
1644681590000|2022-02-12 15:59:50|14711.59|14591.59|14713.1|14593.1|14713.1|14593.1|14711.59|14591.59|8
1644681600000|2022-02-12 16:00:00|14713.93|14593.93|14712.07|14592.07|14714.3|14594.3|14712.07|14592.07|10
1644681610000|2022-02-12 16:00:10|14711.83|14591.83|14711.01|14591.01|14712.1|14592.1|14710.97|14590.97|10
1644681620000|2022-02-12 16:00:20|14711.26|14591.26|14711.96|14591.96|14711.96|14591.96|14710.85|14590.85|10
1644681630000|2022-02-12 16:00:30|14711.88|14591.88|14717.09|14597.09|14717.09|14597.09|14711.88|14591.88|10
1644681640000|2022-02-12 16:00:40|14717.8|14597.8|14727.99|14607.99|14727.99|14607.99|14717.8|14597.8|10
1644681650000|2022-02-12 16:00:50|14727.89|14607.89|14727.82|14607.82|14728.5|14608.5|14727.22|14607.22|10
1644681660000|2022-02-12 16:01:00|14728.21|14608.21|14730.21|14610.21|14730.21|14610.21|14727.95|14607.95|10
1644681670000|2022-02-12 16:01:10|14730.48|14610.48|14730.7|14610.7|14730.7|14610.7|14730.31|14610.31|10
1644681680000|2022-02-12 16:01:20|14731.45|14611.45|14733.35|14613.35|14733.35|14613.35|14731.45|14611.45|10
1644681690000|2022-02-12 16:01:30|14733.03|14613.03|14734.41|14614.41|14734.41|14614.41|14732.09|14612.09|9
1644681700000|2022-02-12 16:01:40|14734.45|14614.45|14735.04|14615.04|14735.04|14615.04|14733.82|14613.82|10
1644681710000|2022-02-12 16:01:50|14735.11|14615.11|14734.01|14614.01|14735.11|14615.11|14733.89|14613.89|10
1644681720000|2022-02-12 16:02:00|14734.39|14614.39|14736.35|14616.35|14736.39|14616.39|14734.39|14614.39|10
1644681730000|2022-02-12 16:02:10|14737.36|14617.36|14738.13|14618.13|14738.96|14618.96|14737.36|14617.36|10
1644681740000|2022-02-12 16:02:20|14737.78|14617.78|14737.74|14617.74|14737.94|14617.94|14737.5|14617.5|9
1644681750000|2022-02-12 16:02:30|14737.76|14617.76|14737.47|14617.47|14737.87|14617.87|14737.04|14617.04|9
1644681760000|2022-02-12 16:02:40|14737.62|14617.62|14736.33|14616.33|14737.69|14617.69|14736.33|14616.33|10
1644681770000|2022-02-12 16:02:50|14736.22|14616.22|14731.82|14611.82|14736.95|14616.95|14731.82|14611.82|10
1644681780000|2022-02-12 16:03:00|14731.14|14611.14|14731.84|14611.84|14732.39|14612.39|14730.92|14610.92|10
1644681790000|2022-02-12 16:03:10|14730.32|14610.32|14721|14601|14730.32|14610.32|14721|14601|10
1644681800000|2022-02-12 16:03:20|14718.13|14598.13|14706.13|14586.13|14718.13|14598.13|14706.13|14586.13|10
1644681810000|2022-02-12 16:03:30|14705.95|14585.95|14698.83|14578.83|14705.95|14585.95|14698.83|14578.83|10
1644681820000|2022-02-12 16:03:40|14698.06|14578.06|14695.97|14575.97|14698.06|14578.06|14695.47|14575.47|10
1644681830000|2022-02-12 16:03:50|14695.78|14575.78|14692.23|14572.23|14695.78|14575.78|14691.87|14571.87|10
1644681840000|2022-02-12 16:04:00|14691.97|14571.97|14692.43|14572.43|14693.06|14573.06|14691.97|14571.97|10
1644681850000|2022-02-12 16:04:10|14692.18|14572.18|14690.92|14570.92|14692.34|14572.34|14690.48|14570.48|10
1644681860000|2022-02-12 16:04:20|14690.99|14570.99|14683.65|14563.65|14690.99|14570.99|14683.65|14563.65|10
1644681870000|2022-02-12 16:04:30|14683.43|14563.43|14672.53|14552.53|14683.43|14563.43|14672.53|14552.53|10
1644681880000|2022-02-12 16:04:40|14671.55|14551.55|14665.87|14545.87|14671.55|14551.55|14665.54|14545.54|10
1644681890000|2022-02-12 16:04:50|14665.97|14545.97|14668.08|14548.08|14668.08|14548.08|14665.77|14545.77|10
1644681900000|2022-02-12 16:05:00|14667.73|14547.73|14672.29|14552.29|14672.29|14552.29|14667.73|14547.73|10
1644681910000|2022-02-12 16:05:10|14673.1|14553.1|14676.91|14556.91|14676.91|14556.91|14673.1|14553.1|10
1644681920000|2022-02-12 16:05:20|14676.88|14556.88|14681.78|14561.78|14681.78|14561.78|14676.88|14556.88|10
1644681930000|2022-02-12 16:05:30|14681.75|14561.75|14687|14567|14687|14567|14681.75|14561.75|9
1644681940000|2022-02-12 16:05:40|14688.9|14568.9|14691.88|14571.88|14691.88|14571.88|14688.36|14568.36|10
1644681950000|2022-02-12 16:05:50|14692.04|14572.04|14696.27|14576.27|14696.27|14576.27|14692.04|14572.04|10
1644681960000|2022-02-12 16:06:00|14696.75|14576.75|14701.91|14581.91|14702.08|14582.08|14696.75|14576.75|10
1644681970000|2022-02-12 16:06:10|14701.82|14581.82|14713.69|14593.69|14713.69|14593.69|14701.82|14581.82|10
1644681980000|2022-02-12 16:06:20|14713.54|14593.54|14728.06|14608.06|14728.06|14608.06|14713.54|14593.54|10
1644681990000|2022-02-12 16:06:30|14728.28|14608.28|14734.99|14614.99|14735.45|14615.45|14728.28|14608.28|10
1644682000000|2022-02-12 16:06:40|14735.28|14615.28|14738.51|14618.51|14738.51|14618.51|14735.28|14615.28|9
1644682010000|2022-02-12 16:06:50|14738.02|14618.02|14736.32|14616.32|14738.02|14618.02|14736.32|14616.32|10
1644682020000|2022-02-12 16:07:00|14736.29|14616.29|14740.35|14620.35|14740.36|14620.36|14736.18|14616.18|10
1644682030000|2022-02-12 16:07:10|14739.87|14619.87|14744.22|14624.22|14744.22|14624.22|14739.87|14619.87|10
1644682040000|2022-02-12 16:07:20|14744.84|14624.84|14747.95|14627.95|14748.05|14628.05|14744.71|14624.71|10
1644682050000|2022-02-12 16:07:30|14748.43|14628.43|14752.22|14632.22|14752.52|14632.52|14748.43|14628.43|10
1644682060000|2022-02-12 16:07:40|14752.19|14632.19|14759.06|14639.06|14759.06|14639.06|14752.14|14632.14|10
1644682070000|2022-02-12 16:07:50|14759.15|14639.15|14772.2|14652.2|14772.2|14652.2|14759.15|14639.15|10
1644682080000|2022-02-12 16:08:00|14772.41|14652.41|14767.61|14647.61|14773.37|14653.37|14767.61|14647.61|9
1644682090000|2022-02-12 16:08:10|14766.55|14646.55|14765.85|14645.85|14767.94|14647.94|14765.66|14645.66|10
1644682100000|2022-02-12 16:08:20|14767.01|14647.01|14772.4|14652.4|14772.4|14652.4|14767.01|14647.01|10
1644682110000|2022-02-12 16:08:30|14771.82|14651.82|14772.15|14652.15|14772.35|14652.35|14771.73|14651.73|10
1644682120000|2022-02-12 16:08:40|14772.53|14652.53|14782.05|14662.05|14782.05|14662.05|14772.53|14652.53|10
1644682130000|2022-02-12 16:08:50|14782.52|14662.52|14783.56|14663.56|14783.56|14663.56|14782.52|14662.52|10
1644682140000|2022-02-12 16:09:00|14784.74|14664.74|14785.73|14665.73|14785.97|14665.97|14784.62|14664.62|10
1644682150000|2022-02-12 16:09:10|14786.09|14666.09|14786.45|14666.45|14786.48|14666.48|14785.4|14665.4|10
1644682160000|2022-02-12 16:09:20|14787.44|14667.44|14791.63|14671.63|14791.63|14671.63|14787.44|14667.44|10
1644682170000|2022-02-12 16:09:30|14794.37|14674.37|14799.49|14679.49|14799.96|14679.96|14794.37|14674.37|10
1644682180000|2022-02-12 16:09:40|14800.06|14680.06|14808.03|14688.03|14808.03|14688.03|14800.06|14680.06|10
1644682190000|2022-02-12 16:09:50|14809.59|14689.59|14814.82|14694.82|14814.87|14694.87|14809.59|14689.59|10
1644682200000|2022-02-12 16:10:00|14815.35|14695.35|14832.52|14712.52|14832.52|14712.52|14815.35|14695.35|10
1644682210000|2022-02-12 16:10:10|14834.05|14714.05|14835.93|14715.93|14837.98|14717.98|14833.68|14713.68|10
1644682220000|2022-02-12 16:10:20|14835.72|14715.72|14841.82|14721.82|14841.82|14721.82|14835.72|14715.72|10
1644682230000|2022-02-12 16:10:30|14842.11|14722.11|14837.44|14717.44|14842.11|14722.11|14837.44|14717.44|10
1644682240000|2022-02-12 16:10:40|14836.46|14716.46|14829.52|14709.52|14836.46|14716.46|14829.52|14709.52|10
1644682250000|2022-02-12 16:10:50|14828.8|14708.8|14821.17|14701.17|14828.82|14708.82|14821.17|14701.17|10
1644682260000|2022-02-12 16:11:00|14821.07|14701.07|14820.36|14700.36|14821.19|14701.19|14820.36|14700.36|10
1644682270000|2022-02-12 16:11:10|14820.41|14700.41|14817.35|14697.35|14820.41|14700.41|14815.58|14695.58|10
1644682280000|2022-02-12 16:11:20|14818.36|14698.36|14822.34|14702.34|14822.34|14702.34|14818.36|14698.36|10
1644682290000|2022-02-12 16:11:30|14821.9|14701.9|14821.79|14701.79|14822.15|14702.15|14821.05|14701.05|10
1644682300000|2022-02-12 16:11:40|14821.59|14701.59|14827.73|14707.73|14827.73|14707.73|14821.59|14701.59|10
1644682310000|2022-02-12 16:11:50|14827.97|14707.97|14828.05|14708.05|14828.1|14708.1|14827.37|14707.37|10
1644682320000|2022-02-12 16:12:00|14827.48|14707.48|14828.45|14708.45|14828.81|14708.81|14827.48|14707.48|8
1644682330000|2022-02-12 16:12:10|14829.41|14709.41|14827.44|14707.44|14829.41|14709.41|14827.44|14707.44|10
1644682340000|2022-02-12 16:12:20|14827.75|14707.75|14827.88|14707.88|14828.22|14708.22|14827.27|14707.27|10
1644682350000|2022-02-12 16:12:30|14827.65|14707.65|14830.89|14710.89|14830.89|14710.89|14827.65|14707.65|10
1644682360000|2022-02-12 16:12:40|14831.28|14711.28|14835.03|14715.03|14835.03|14715.03|14831.28|14711.28|10
1644682370000|2022-02-12 16:12:50|14834.56|14714.56|14830.99|14710.99|14834.86|14714.86|14830.99|14710.99|10
1644682380000|2022-02-12 16:13:00|14831.53|14711.53|14834.05|14714.05|14834.97|14714.97|14831.53|14711.53|10
1644682390000|2022-02-12 16:13:10|14833.71|14713.71|14833.04|14713.04|14834.41|14714.41|14833.04|14713.04|9
1644682400000|2022-02-12 16:13:20|14832.57|14712.57|14833.07|14713.07|14833.11|14713.11|14832.2|14712.2|10
1644682410000|2022-02-12 16:13:30|14833.59|14713.59|14835.03|14715.03|14835.36|14715.36|14833.59|14713.59|10
1644682420000|2022-02-12 16:13:40|14835.04|14715.04|14836.71|14716.71|14836.71|14716.71|14834.99|14714.99|10
1644682430000|2022-02-12 16:13:50|14836.64|14716.64|14838.75|14718.75|14838.79|14718.79|14836.64|14716.64|10
1644682440000|2022-02-12 16:14:00|14838.97|14718.97|14841.43|14721.43|14841.43|14721.43|14838.63|14718.63|10
1644682450000|2022-02-12 16:14:10|14841.94|14721.94|14844.75|14724.75|14844.75|14724.75|14840.79|14720.79|10
1644682460000|2022-02-12 16:14:20|14845.21|14725.21|14849.59|14729.59|14849.59|14729.59|14845.21|14725.21|10
1644682470000|2022-02-12 16:14:30|14850.32|14730.32|14852.88|14732.88|14852.88|14732.88|14850.32|14730.32|10
1644682480000|2022-02-12 16:14:40|14852.4|14732.4|14851.35|14731.35|14853.4|14733.4|14851.18|14731.18|9
1644682490000|2022-02-12 16:14:50|14851.48|14731.48|14844.99|14724.99|14851.48|14731.48|14844.99|14724.99|10
1644682500000|2022-02-12 16:15:00|14843.83|14723.83|14837.72|14717.72|14843.83|14723.83|14837.72|14717.72|10
1644682510000|2022-02-12 16:15:10|14836.45|14716.45|14833.67|14713.67|14836.76|14716.76|14833.67|14713.67|10
1644682520000|2022-02-12 16:15:20|14832.2|14712.2|14829.39|14709.39|14832.39|14712.39|14828.37|14708.37|10
1644682530000|2022-02-12 16:15:30|14829.56|14709.56|14835.28|14715.28|14835.28|14715.28|14829.56|14709.56|10
1644682540000|2022-02-12 16:15:40|14836.13|14716.13|14837.78|14717.78|14838.28|14718.28|14836.13|14716.13|9
1644682550000|2022-02-12 16:15:50|14838.01|14718.01|14843.73|14723.73|14844.23|14724.23|14838.01|14718.01|10
1644682560000|2022-02-12 16:16:00|14843.9|14723.9|14844.96|14724.96|14845.41|14725.41|14843.9|14723.9|10
1644682570000|2022-02-12 16:16:10|14845.22|14725.22|14846.62|14726.62|14846.67|14726.67|14844.68|14724.68|10
1644682580000|2022-02-12 16:16:20|14847.67|14727.67|14848.18|14728.18|14849.19|14729.19|14847.44|14727.44|10
1644682590000|2022-02-12 16:16:30|14847.46|14727.46|14852.87|14732.87|14852.87|14732.87|14847.46|14727.46|10
1644682600000|2022-02-12 16:16:40|14853.4|14733.4|14853.94|14733.94|14853.94|14733.94|14853.4|14733.4|8
1644682610000|2022-02-12 16:16:50|14853.69|14733.69|14855.6|14735.6|14855.73|14735.73|14853.52|14733.52|10
1644682620000|2022-02-12 16:17:00|14855.03|14735.03|14855.32|14735.32|14856.87|14736.87|14855.03|14735.03|10
1644682630000|2022-02-12 16:17:10|14855.54|14735.54|14853.92|14733.92|14855.54|14735.54|14853.84|14733.84|10
1644682640000|2022-02-12 16:17:20|14853.47|14733.47|14848.7|14728.7|14853.47|14733.47|14848.7|14728.7|10
1644682650000|2022-02-12 16:17:30|14847.92|14727.92|14843.75|14723.75|14847.92|14727.92|14843.75|14723.75|10
1644682660000|2022-02-12 16:17:40|14843.61|14723.61|14843.72|14723.72|14843.72|14723.72|14841.47|14721.47|10
1644682670000|2022-02-12 16:17:50|14844|14724|14845.73|14725.73|14845.73|14725.73|14843.67|14723.67|10
1644682680000|2022-02-12 16:18:00|14845.5|14725.5|14844.52|14724.52|14845.5|14725.5|14844.52|14724.52|10
1644682690000|2022-02-12 16:18:10|14844.29|14724.29|14841.52|14721.52|14844.3|14724.3|14841.14|14721.14|10
1644682700000|2022-02-12 16:18:20|14840.7|14720.7|14836.78|14716.78|14840.81|14720.81|14836.78|14716.78|10
1644682710000|2022-02-12 16:18:30|14836.9|14716.9|14833.94|14713.94|14836.9|14716.9|14833.94|14713.94|10
1644682720000|2022-02-12 16:18:40|14833.95|14713.95|14832.35|14712.35|14833.95|14713.95|14831.13|14711.13|10
1644682730000|2022-02-12 16:18:50|14831.39|14711.39|14834.93|14714.93|14834.93|14714.93|14831.39|14711.39|10
1644682740000|2022-02-12 16:19:00|14835.39|14715.39|14840.05|14720.05|14840.05|14720.05|14835.39|14715.39|9
1644682750000|2022-02-12 16:19:10|14841.34|14721.34|14845.77|14725.77|14845.77|14725.77|14841.34|14721.34|9
1644682760000|2022-02-12 16:19:20|14846.21|14726.21|14845.32|14725.32|14846.21|14726.21|14845.32|14725.32|10
1644682770000|2022-02-12 16:19:30|14845.71|14725.71|14844.13|14724.13|14845.71|14725.71|14843.78|14723.78|9
1644682780000|2022-02-12 16:19:40|14844.18|14724.18|14845.3|14725.3|14845.72|14725.72|14843.7|14723.7|10
1644682790000|2022-02-12 16:19:50|14844.94|14724.94|14843.32|14723.32|14845.55|14725.55|14843.32|14723.32|10
1644682800000|2022-02-12 16:20:00|14843.37|14723.37|14844.49|14724.49|14844.49|14724.49|14843.37|14723.37|10
1644682810000|2022-02-12 16:20:10|14844.52|14724.52|14845.21|14725.21|14845.43|14725.43|14844.01|14724.01|10
1644682820000|2022-02-12 16:20:20|14845.1|14725.1|14844.2|14724.2|14845.41|14725.41|14844.19|14724.19|9
1644682830000|2022-02-12 16:20:30|14844.57|14724.57|14846.19|14726.19|14846.19|14726.19|14844.46|14724.46|10
1644682840000|2022-02-12 16:20:40|14846.58|14726.58|14847.71|14727.71|14848.09|14728.09|14846.58|14726.58|9
1644682850000|2022-02-12 16:20:50|14847.95|14727.95|14849.62|14729.62|14849.62|14729.62|14847.95|14727.95|9
1644682860000|2022-02-12 16:21:00|14850.43|14730.43|14852.58|14732.58|14852.58|14732.58|14850.43|14730.43|9
1644682870000|2022-02-12 16:21:10|14852.82|14732.82|14850.94|14730.94|14852.85|14732.85|14850.89|14730.89|10
1644682880000|2022-02-12 16:21:20|14850.45|14730.45|14848.61|14728.61|14850.45|14730.45|14848.33|14728.33|9
1644682890000|2022-02-12 16:21:30|14848.75|14728.75|14851.29|14731.29|14851.29|14731.29|14848.75|14728.75|9
1644682900000|2022-02-12 16:21:40|14851.2|14731.2|14849.21|14729.21|14851.2|14731.2|14849.21|14729.21|10
1644682910000|2022-02-12 16:21:50|14849.12|14729.12|14845.88|14725.88|14849.12|14729.12|14845.88|14725.88|8
1644682920000|2022-02-12 16:22:00|14845.93|14725.93|14846.71|14726.71|14846.92|14726.92|14845.93|14725.93|10
1644682930000|2022-02-12 16:22:10|14846.8|14726.8|14849.78|14729.78|14849.78|14729.78|14846.8|14726.8|10
1644682940000|2022-02-12 16:22:20|14849.91|14729.91|14850.91|14730.91|14850.97|14730.97|14849.85|14729.85|10
1644682950000|2022-02-12 16:22:30|14851.52|14731.52|14853.07|14733.07|14853.17|14733.17|14851.33|14731.33|10
1644682960000|2022-02-12 16:22:40|14853.19|14733.19|14852.04|14732.04|14853.19|14733.19|14851.98|14731.98|10
1644682970000|2022-02-12 16:22:50|14852.51|14732.51|14851.86|14731.86|14852.51|14732.51|14851.81|14731.81|9
1644682980000|2022-02-12 16:23:00|14852.03|14732.03|14852.91|14732.91|14853.21|14733.21|14851.62|14731.62|10
1644682990000|2022-02-12 16:23:10|14853.06|14733.06|14853.92|14733.92|14853.97|14733.97|14852.99|14732.99|10
1644683000000|2022-02-12 16:23:20|14854.06|14734.06|14854.66|14734.66|14854.66|14734.66|14853.78|14733.78|10
1644683010000|2022-02-12 16:23:30|14854.72|14734.72|14853.53|14733.53|14854.88|14734.88|14853.53|14733.53|10
1644683020000|2022-02-12 16:23:40|14853.39|14733.39|14851.31|14731.31|14853.54|14733.54|14851.31|14731.31|10
1644683030000|2022-02-12 16:23:50|14850.41|14730.41|14847.5|14727.5|14850.41|14730.41|14847.5|14727.5|10
1644683040000|2022-02-12 16:24:00|14847.14|14727.14|14845.89|14725.89|14847.14|14727.14|14845.89|14725.89|9
1644683050000|2022-02-12 16:24:10|14845.83|14725.83|14840.92|14720.92|14845.83|14725.83|14840.92|14720.92|10
1644683060000|2022-02-12 16:24:20|14840.61|14720.61|14838.12|14718.12|14840.61|14720.61|14838.09|14718.09|10
1644683070000|2022-02-12 16:24:30|14837.89|14717.89|14834.88|14714.88|14837.98|14717.98|14834.88|14714.88|9
1644683080000|2022-02-12 16:24:40|14835.24|14715.24|14832.5|14712.5|14835.75|14715.75|14832.45|14712.45|10
1644683090000|2022-02-12 16:24:50|14832.43|14712.43|14831.48|14711.48|14832.47|14712.47|14830.29|14710.29|10
1644683100000|2022-02-12 16:25:00|14832.07|14712.07|14832.65|14712.65|14832.76|14712.76|14831.44|14711.44|10
1644683110000|2022-02-12 16:25:10|14832.76|14712.76|14834.09|14714.09|14834.09|14714.09|14832.76|14712.76|9
1644683120000|2022-02-12 16:25:20|14835.02|14715.02|14833.98|14713.98|14835.02|14715.02|14833.75|14713.75|10
1644683130000|2022-02-12 16:25:30|14834.02|14714.02|14834.39|14714.39|14835.05|14715.05|14834.02|14714.02|10
1644683140000|2022-02-12 16:25:40|14833.95|14713.95|14835.95|14715.95|14835.95|14715.95|14833.84|14713.84|10
1644683150000|2022-02-12 16:25:50|14836.04|14716.04|14837.32|14717.32|14837.48|14717.48|14835.78|14715.78|10
1644683160000|2022-02-12 16:26:00|14837.95|14717.95|14838.35|14718.35|14838.52|14718.52|14837.95|14717.95|10
1644683170000|2022-02-12 16:26:10|14838.52|14718.52|14839.44|14719.44|14839.44|14719.44|14836.71|14716.71|10
1644683180000|2022-02-12 16:26:20|14839.56|14719.56|14840.77|14720.77|14840.94|14720.94|14839.56|14719.56|10
1644683190000|2022-02-12 16:26:30|14840.6|14720.6|14839.65|14719.65|14840.89|14720.89|14839.65|14719.65|9
1644683200000|2022-02-12 16:26:40|14838.98|14718.98|14837.25|14717.25|14838.98|14718.98|14837.11|14717.11|10
1644683210000|2022-02-12 16:26:50|14836.93|14716.93|14837.32|14717.32|14837.96|14717.96|14836.93|14716.93|10
1644683220000|2022-02-12 16:27:00|14836.88|14716.88|14835|14715|14836.88|14716.88|14835|14715|9
1644683230000|2022-02-12 16:27:10|14835.27|14715.27|14837.2|14717.2|14837.2|14717.2|14835.27|14715.27|10
1644683240000|2022-02-12 16:27:20|14837.43|14717.43|14839.54|14719.54|14840.35|14720.35|14837.43|14717.43|10
1644683250000|2022-02-12 16:27:30|14839.42|14719.42|14839.63|14719.63|14839.81|14719.81|14839.31|14719.31|9
1644683260000|2022-02-12 16:27:40|14839.62|14719.62|14838.97|14718.97|14840.29|14720.29|14838.97|14718.97|10
1644683270000|2022-02-12 16:27:50|14838.63|14718.63|14839.92|14719.92|14839.92|14719.92|14838.17|14718.17|8
1644683280000|2022-02-12 16:28:00|14839.81|14719.81|14840.48|14720.48|14840.48|14720.48|14839.48|14719.48|10
1644683290000|2022-02-12 16:28:10|14840.69|14720.69|14841.07|14721.07|14841.56|14721.56|14840.69|14720.69|9
1644683300000|2022-02-12 16:28:20|14840.92|14720.92|14840.41|14720.41|14841.12|14721.12|14840.41|14720.41|9
1644683310000|2022-02-12 16:28:30|14840.42|14720.42|14838.22|14718.22|14840.68|14720.68|14838.21|14718.21|10
1644683320000|2022-02-12 16:28:40|14838.32|14718.32|14838.91|14718.91|14839.07|14719.07|14838.32|14718.32|8
1644683330000|2022-02-12 16:28:50|14838.17|14718.17|14836.38|14716.38|14838.17|14718.17|14836.38|14716.38|10
1644683340000|2022-02-12 16:29:00|14836.44|14716.44|14835.44|14715.44|14836.58|14716.58|14835.44|14715.44|10
1644683350000|2022-02-12 16:29:10|14835.33|14715.33|14836.41|14716.41|14836.41|14716.41|14835.33|14715.33|9
1644683360000|2022-02-12 16:29:20|14837.12|14717.12|14838.53|14718.53|14838.53|14718.53|14837.12|14717.12|10
1644683370000|2022-02-12 16:29:30|14838.37|14718.37|14839.49|14719.49|14839.58|14719.58|14838.37|14718.37|10
1644683380000|2022-02-12 16:29:40|14839.53|14719.53|14840.17|14720.17|14840.17|14720.17|14839.53|14719.53|9
1644683390000|2022-02-12 16:29:50|14840.18|14720.18|14840.1|14720.1|14840.45|14720.45|14839.64|14719.64|9
1644683400000|2022-02-12 16:30:00|14840.38|14720.38|14842.51|14722.51|14842.51|14722.51|14840.38|14720.38|10
1644683410000|2022-02-12 16:30:10|14842.28|14722.28|14844.14|14724.14|14844.14|14724.14|14842.28|14722.28|10
1644683420000|2022-02-12 16:30:20|14844.31|14724.31|14844.66|14724.66|14844.66|14724.66|14843.65|14723.65|10
1644683430000|2022-02-12 16:30:30|14845.58|14725.58|14850.34|14730.34|14850.34|14730.34|14845.58|14725.58|10
1644683440000|2022-02-12 16:30:40|14850.7|14730.7|14852.53|14732.53|14852.53|14732.53|14850.64|14730.64|10
1644683450000|2022-02-12 16:30:50|14852.47|14732.47|14851.26|14731.26|14852.47|14732.47|14851.26|14731.26|9
1644683460000|2022-02-12 16:31:00|14851.6|14731.6|14852.12|14732.12|14852.2|14732.2|14851.45|14731.45|10
1644683470000|2022-02-12 16:31:10|14852.38|14732.38|14851.61|14731.61|14853.02|14733.02|14851.61|14731.61|7
1644683480000|2022-02-12 16:31:20|14851.19|14731.19|14849.1|14729.1|14851.19|14731.19|14849.1|14729.1|10
1644683490000|2022-02-12 16:31:30|14847.87|14727.87|14843.95|14723.95|14847.87|14727.87|14843.95|14723.95|10
1644683500000|2022-02-12 16:31:40|14842.59|14722.59|14834.92|14714.92|14842.59|14722.59|14834.92|14714.92|10
1644683510000|2022-02-12 16:31:50|14834.18|14714.18|14827.76|14707.76|14834.18|14714.18|14827.76|14707.76|10
1644683520000|2022-02-12 16:32:00|14827.24|14707.24|14825.77|14705.77|14827.24|14707.24|14825.15|14705.15|10
1644683530000|2022-02-12 16:32:10|14825.35|14705.35|14824.59|14704.59|14825.35|14705.35|14823.81|14703.81|9
1644683540000|2022-02-12 16:32:20|14823.57|14703.57|14825.44|14705.44|14825.57|14705.57|14823.57|14703.57|9
1644683550000|2022-02-12 16:32:30|14825.69|14705.69|14827.22|14707.22|14827.22|14707.22|14825.69|14705.69|10
1644683560000|2022-02-12 16:32:40|14827.7|14707.7|14829.95|14709.95|14829.95|14709.95|14827.7|14707.7|10
1644683570000|2022-02-12 16:32:50|14829.89|14709.89|14832.62|14712.62|14832.62|14712.62|14829.89|14709.89|10
1644683580000|2022-02-12 16:33:00|14833.68|14713.68|14836.1|14716.1|14836.22|14716.22|14833.68|14713.68|10
1644683590000|2022-02-12 16:33:10|14836.31|14716.31|14836.99|14716.99|14836.99|14716.99|14836.07|14716.07|9
1644683600000|2022-02-12 16:33:20|14837.21|14717.21|14837.9|14717.9|14838.27|14718.27|14836.99|14716.99|9
1644683610000|2022-02-12 16:33:30|14837.94|14717.94|14839.17|14719.17|14839.17|14719.17|14837.94|14717.94|10
1644683620000|2022-02-12 16:33:40|14839.74|14719.74|14842.31|14722.31|14842.31|14722.31|14839.47|14719.47|10
1644683630000|2022-02-12 16:33:50|14842.87|14722.87|14841.42|14721.42|14843.43|14723.43|14841.42|14721.42|10
1644683640000|2022-02-12 16:34:00|14841.12|14721.12|14838.38|14718.38|14841.12|14721.12|14838.38|14718.38|10
1644683650000|2022-02-12 16:34:10|14838.21|14718.21|14839.15|14719.15|14839.15|14719.15|14838.21|14718.21|10
1644683660000|2022-02-12 16:34:20|14839.13|14719.13|14840.16|14720.16|14840.16|14720.16|14839.12|14719.12|10
1644683670000|2022-02-12 16:34:30|14840.51|14720.51|14841.12|14721.12|14841.13|14721.13|14840.47|14720.47|10
1644683680000|2022-02-12 16:34:40|14841.89|14721.89|14842.41|14722.41|14842.96|14722.96|14841.69|14721.69|10
1644683690000|2022-02-12 16:34:50|14842.05|14722.05|14840.28|14720.28|14842.05|14722.05|14840.16|14720.16|10
1644683700000|2022-02-12 16:35:00|14840.27|14720.27|14841.29|14721.29|14841.88|14721.88|14840.27|14720.27|10
1644683710000|2022-02-12 16:35:10|14841.52|14721.52|14845.37|14725.37|14845.37|14725.37|14841.33|14721.33|10
1644683720000|2022-02-12 16:35:20|14846.65|14726.65|14848|14728|14848|14728|14846.65|14726.65|10
1644683730000|2022-02-12 16:35:30|14848.34|14728.34|14849.46|14729.46|14849.46|14729.46|14848.24|14728.24|10
1644683740000|2022-02-12 16:35:40|14849.31|14729.31|14850.21|14730.21|14850.26|14730.26|14849.22|14729.22|9
1644683750000|2022-02-12 16:35:50|14850.22|14730.22|14850.38|14730.38|14851.08|14731.08|14850.22|14730.22|10
1644683760000|2022-02-12 16:36:00|14850.5|14730.5|14851.06|14731.06|14851.06|14731.06|14850.5|14730.5|9
1644683770000|2022-02-12 16:36:10|14851.04|14731.04|14856.22|14736.22|14856.22|14736.22|14850.84|14730.84|10
1644683780000|2022-02-12 16:36:20|14856.83|14736.83|14857.72|14737.72|14858.09|14738.09|14856.83|14736.83|10
1644683790000|2022-02-12 16:36:30|14857.92|14737.92|14858.5|14738.5|14858.5|14738.5|14857.62|14737.62|10
1644683800000|2022-02-12 16:36:40|14858.49|14738.49|14858.37|14738.37|14858.61|14738.61|14858.24|14738.24|10
1644683810000|2022-02-12 16:36:50|14858.21|14738.21|14860.31|14740.31|14860.31|14740.31|14858.21|14738.21|10
1644683820000|2022-02-12 16:37:00|14860.7|14740.7|14864.44|14744.44|14864.44|14744.44|14860.7|14740.7|10
1644683830000|2022-02-12 16:37:10|14865.19|14745.19|14866.77|14746.77|14867.17|14747.17|14865.19|14745.19|10
1644683840000|2022-02-12 16:37:20|14866.4|14746.4|14869.76|14749.76|14869.76|14749.76|14866.4|14746.4|10
1644683850000|2022-02-12 16:37:30|14870.16|14750.16|14867.94|14747.94|14870.18|14750.18|14867.94|14747.94|10
1644683860000|2022-02-12 16:37:40|14868.07|14748.07|14871.23|14751.23|14871.23|14751.23|14867.99|14747.99|10
1644683870000|2022-02-12 16:37:50|14872.49|14752.49|14875.33|14755.33|14875.33|14755.33|14872.49|14752.49|9
1644683880000|2022-02-12 16:38:00|14875.43|14755.43|14872.15|14752.15|14875.76|14755.76|14872.15|14752.15|10
1644683890000|2022-02-12 16:38:10|14871.91|14751.91|14870.85|14750.85|14871.91|14751.91|14870.32|14750.32|10
1644683900000|2022-02-12 16:38:20|14871.03|14751.03|14871.16|14751.16|14871.4|14751.4|14870.68|14750.68|9
1644683910000|2022-02-12 16:38:30|14871.15|14751.15|14869.32|14749.32|14871.15|14751.15|14869.32|14749.32|9
1644683920000|2022-02-12 16:38:40|14868.94|14748.94|14871.87|14751.87|14871.87|14751.87|14868.78|14748.78|10
1644683930000|2022-02-12 16:38:50|14872.01|14752.01|14874.23|14754.23|14874.26|14754.26|14872.01|14752.01|10
1644683940000|2022-02-12 16:39:00|14873.84|14753.84|14875.63|14755.63|14875.63|14755.63|14873.84|14753.84|10
1644683950000|2022-02-12 16:39:10|14876.54|14756.54|14880.21|14760.21|14880.21|14760.21|14876.54|14756.54|10
1644683960000|2022-02-12 16:39:20|14882.22|14762.22|14886.68|14766.68|14886.68|14766.68|14882.22|14762.22|10
1644683970000|2022-02-12 16:39:30|14886.64|14766.64|14888.99|14768.99|14888.99|14768.99|14886.64|14766.64|10
1644683980000|2022-02-12 16:39:40|14889.4|14769.4|14909.01|14789.01|14909.01|14789.01|14889.4|14769.4|10
1644683990000|2022-02-12 16:39:50|14911.37|14791.37|14925.69|14805.69|14927.31|14807.31|14910.53|14790.53|10
1644684000000|2022-02-12 16:40:00|14925.55|14805.55|14931.14|14811.14|14931.14|14811.14|14925.55|14805.55|10
1644684010000|2022-02-12 16:40:10|14930.49|14810.49|14933.38|14813.38|14933.38|14813.38|14929.7|14809.7|10
1644684020000|2022-02-12 16:40:20|14933.07|14813.07|14939.52|14819.52|14939.52|14819.52|14933.07|14813.07|10
1644684030000|2022-02-12 16:40:30|14940.18|14820.18|14958.59|14838.59|14958.59|14838.59|14939.96|14819.96|10
1644684040000|2022-02-12 16:40:40|14959.53|14839.53|14976.18|14856.18|14976.18|14856.18|14959.53|14839.53|10
1644684050000|2022-02-12 16:40:50|14975.11|14855.11|14979.76|14859.76|14979.76|14859.76|14975.04|14855.04|10
1644684060000|2022-02-12 16:41:00|14980.39|14860.39|14968.52|14848.52|14980.48|14860.48|14968.52|14848.52|10
1644684070000|2022-02-12 16:41:10|14967.77|14847.77|14956.58|14836.58|14967.77|14847.77|14956.35|14836.35|10
1644684080000|2022-02-12 16:41:20|14956.91|14836.91|14955.99|14835.99|14956.91|14836.91|14955.08|14835.08|10
1644684090000|2022-02-12 16:41:30|14956.04|14836.04|14959.62|14839.62|14959.62|14839.62|14955.43|14835.43|10
1644684100000|2022-02-12 16:41:40|14961.97|14841.97|14970.89|14850.89|14970.97|14850.97|14961.97|14841.97|10
1644684110000|2022-02-12 16:41:50|14972.03|14852.03|14976|14856|14976|14856|14972.03|14852.03|10
1644684120000|2022-02-12 16:42:00|14975.68|14855.68|14971.99|14851.99|14975.68|14855.68|14971.63|14851.63|10
1644684130000|2022-02-12 16:42:10|14971.92|14851.92|14968.61|14848.61|14972.3|14852.3|14968.55|14848.55|10
1644684140000|2022-02-12 16:42:20|14968.18|14848.18|14962.2|14842.2|14968.18|14848.18|14962.2|14842.2|10
1644684150000|2022-02-12 16:42:30|14962.08|14842.08|14961.13|14841.13|14962.52|14842.52|14960.91|14840.91|10
1644684160000|2022-02-12 16:42:40|14960.71|14840.71|14959.89|14839.89|14961.68|14841.68|14959.89|14839.89|10
1644684170000|2022-02-12 16:42:50|14960.04|14840.04|14959.79|14839.79|14960.45|14840.45|14959.72|14839.72|10
1644684180000|2022-02-12 16:43:00|14960.48|14840.48|14961.46|14841.46|14961.46|14841.46|14960.48|14840.48|10
1644684190000|2022-02-12 16:43:10|14961.45|14841.45|14961.75|14841.75|14961.75|14841.75|14960.65|14840.65|9
1644684200000|2022-02-12 16:43:20|14961.7|14841.7|14962.8|14842.8|14963.47|14843.47|14961.7|14841.7|10
1644684210000|2022-02-12 16:43:30|14962.69|14842.69|14960.49|14840.49|14962.69|14842.69|14960.49|14840.49|10
1644684220000|2022-02-12 16:43:40|14960.22|14840.22|14961.5|14841.5|14961.62|14841.62|14960.22|14840.22|10
1644684230000|2022-02-12 16:43:50|14961.2|14841.2|14961.81|14841.81|14962.6|14842.6|14961.2|14841.2|10
1644684240000|2022-02-12 16:44:00|14961.78|14841.78|14963.3|14843.3|14963.3|14843.3|14961.59|14841.59|10
1644684250000|2022-02-12 16:44:10|14964.13|14844.13|14965.35|14845.35|14965.93|14845.93|14964.13|14844.13|10
1644684260000|2022-02-12 16:44:20|14965.62|14845.62|14966.66|14846.66|14966.85|14846.85|14964.99|14844.99|8
1644684270000|2022-02-12 16:44:30|14967.24|14847.24|14967.4|14847.4|14967.71|14847.71|14966.88|14846.88|8
1644684280000|2022-02-12 16:44:40|14967.02|14847.02|14962.55|14842.55|14967.07|14847.07|14962.55|14842.55|10
1644684290000|2022-02-12 16:44:50|14960.91|14840.91|14958.63|14838.63|14960.94|14840.94|14958.57|14838.57|10
1644684300000|2022-02-12 16:45:00|14958.8|14838.8|14957.5|14837.5|14958.84|14838.84|14957.09|14837.09|10
1644684310000|2022-02-12 16:45:10|14957.32|14837.32|14959.79|14839.79|14961.68|14841.68|14957.32|14837.32|10
1644684320000|2022-02-12 16:45:20|14959.16|14839.16|14956.69|14836.69|14959.16|14839.16|14956.06|14836.06|10
1644684330000|2022-02-12 16:45:30|14955.78|14835.78|14951.12|14831.12|14955.83|14835.83|14951.12|14831.12|10
1644684340000|2022-02-12 16:45:40|14950.35|14830.35|14942.66|14822.66|14950.35|14830.35|14942.66|14822.66|10
1644684350000|2022-02-12 16:45:50|14940.47|14820.47|14939.06|14819.06|14941.36|14821.36|14939.06|14819.06|10
1644684360000|2022-02-12 16:46:00|14937.87|14817.87|14936.73|14816.73|14937.98|14817.98|14936.65|14816.65|10
1644684370000|2022-02-12 16:46:10|14936.48|14816.48|14936.46|14816.46|14939.24|14819.24|14936.26|14816.26|10
1644684380000|2022-02-12 16:46:20|14936.29|14816.29|14932.86|14812.86|14936.29|14816.29|14932.43|14812.43|10
1644684390000|2022-02-12 16:46:30|14931.46|14811.46|14929.41|14809.41|14931.9|14811.9|14929.41|14809.41|10
1644684400000|2022-02-12 16:46:40|14929.33|14809.33|14926.32|14806.32|14929.33|14809.33|14926.32|14806.32|10
1644684410000|2022-02-12 16:46:50|14925.49|14805.49|14924.09|14804.09|14925.93|14805.93|14923.94|14803.94|10
1644684420000|2022-02-12 16:47:00|14924.3|14804.3|14927.47|14807.47|14927.47|14807.47|14924.14|14804.14|10
1644684430000|2022-02-12 16:47:10|14927.71|14807.71|14929.9|14809.9|14929.9|14809.9|14927.71|14807.71|9
1644684440000|2022-02-12 16:47:20|14929.88|14809.88|14932.81|14812.81|14932.93|14812.93|14929.88|14809.88|10
1644684450000|2022-02-12 16:47:30|14932.9|14812.9|14932.69|14812.69|14933.43|14813.43|14932.19|14812.19|10
1644684460000|2022-02-12 16:47:40|14932.63|14812.63|14931.78|14811.78|14932.63|14812.63|14931.78|14811.78|10
1644684470000|2022-02-12 16:47:50|14931.92|14811.92|14930.57|14810.57|14931.92|14811.92|14930.57|14810.57|10
1644684480000|2022-02-12 16:48:00|14929.94|14809.94|14932.9|14812.9|14932.9|14812.9|14929.94|14809.94|9
1644684490000|2022-02-12 16:48:10|14932.89|14812.89|14937.23|14817.23|14937.23|14817.23|14932.89|14812.89|9
1644684500000|2022-02-12 16:48:20|14937.59|14817.59|14938.29|14818.29|14939.59|14819.59|14937.59|14817.59|10
1644684510000|2022-02-12 16:48:30|14937.96|14817.96|14938.22|14818.22|14938.37|14818.37|14937.1|14817.1|10
1644684520000|2022-02-12 16:48:40|14938.67|14818.67|14938.02|14818.02|14938.67|14818.67|14937.84|14817.84|10
1644684530000|2022-02-12 16:48:50|14937.78|14817.78|14936.74|14816.74|14937.78|14817.78|14936.48|14816.48|10
1644684540000|2022-02-12 16:49:00|14936.41|14816.41|14935.36|14815.36|14936.41|14816.41|14934.88|14814.88|10
1644684550000|2022-02-12 16:49:10|14935.73|14815.73|14936.15|14816.15|14936.15|14816.15|14934.76|14814.76|10
1644684560000|2022-02-12 16:49:20|14934.97|14814.97|14931.68|14811.68|14934.97|14814.97|14931.53|14811.53|10
1644684570000|2022-02-12 16:49:30|14932.15|14812.15|14929.55|14809.55|14932.15|14812.15|14929.52|14809.52|10
1644684580000|2022-02-12 16:49:40|14928.56|14808.56|14926.83|14806.83|14928.98|14808.98|14926.38|14806.38|10
1644684590000|2022-02-12 16:49:50|14926.8|14806.8|14927.3|14807.3|14927.3|14807.3|14926.23|14806.23|10
1644684600000|2022-02-12 16:50:00|14927.38|14807.38|14928.3|14808.3|14928.3|14808.3|14927.07|14807.07|10
1644684610000|2022-02-12 16:50:10|14928.29|14808.29|14928.93|14808.93|14929.09|14809.09|14928.29|14808.29|10
1644684620000|2022-02-12 16:50:20|14929.48|14809.48|14930.59|14810.59|14931.1|14811.1|14929.48|14809.48|10
1644684630000|2022-02-12 16:50:30|14930.41|14810.41|14930.62|14810.62|14931.82|14811.82|14930.34|14810.34|10
1644684640000|2022-02-12 16:50:40|14929.4|14809.4|14928.02|14808.02|14929.4|14809.4|14928.02|14808.02|10
1644684650000|2022-02-12 16:50:50|14927.82|14807.82|14929.4|14809.4|14930.12|14810.12|14927.81|14807.81|10
1644684660000|2022-02-12 16:51:00|14930.44|14810.44|14931.36|14811.36|14931.58|14811.58|14930.19|14810.19|10
1644684670000|2022-02-12 16:51:10|14932.03|14812.03|14933.32|14813.32|14933.45|14813.45|14932.03|14812.03|10
1644684680000|2022-02-12 16:51:20|14933.42|14813.42|14933.88|14813.88|14934.74|14814.74|14932.54|14812.54|8
1644684690000|2022-02-12 16:51:30|14934.27|14814.27|14935.01|14815.01|14935.25|14815.25|14934.27|14814.27|9
1644684700000|2022-02-12 16:51:40|14935.04|14815.04|14935.21|14815.21|14935.21|14815.21|14934.53|14814.53|10
1644684710000|2022-02-12 16:51:50|14935.53|14815.53|14937.3|14817.3|14937.3|14817.3|14935.02|14815.02|10
1644684720000|2022-02-12 16:52:00|14937.56|14817.56|14940.38|14820.38|14940.62|14820.62|14937.56|14817.56|10
1644684730000|2022-02-12 16:52:10|14941.11|14821.11|14945.37|14825.37|14945.37|14825.37|14941.11|14821.11|10
1644684740000|2022-02-12 16:52:20|14945.85|14825.85|14949.72|14829.72|14949.72|14829.72|14945.85|14825.85|10
1644684750000|2022-02-12 16:52:30|14949.29|14829.29|14951.06|14831.06|14951.81|14831.81|14949.29|14829.29|10
1644684760000|2022-02-12 16:52:40|14951.66|14831.66|14952.56|14832.56|14953.34|14833.34|14951.27|14831.27|10
1644684770000|2022-02-12 16:52:50|14952.71|14832.71|14954.24|14834.24|14954.24|14834.24|14952.48|14832.48|9
1644684780000|2022-02-12 16:53:00|14954.19|14834.19|14954.07|14834.07|14954.19|14834.19|14952.68|14832.68|10
1644684790000|2022-02-12 16:53:10|14954.16|14834.16|14955.8|14835.8|14955.87|14835.87|14954.13|14834.13|10
1644684800000|2022-02-12 16:53:20|14956.38|14836.38|14958.62|14838.62|14958.89|14838.89|14956.38|14836.38|10
1644684810000|2022-02-12 16:53:30|14958.85|14838.85|14957.36|14837.36|14958.85|14838.85|14957.28|14837.28|10
1644684820000|2022-02-12 16:53:40|14957.42|14837.42|14958.05|14838.05|14958.31|14838.31|14957|14837|10
1644684830000|2022-02-12 16:53:50|14958.53|14838.53|14960.73|14840.73|14960.73|14840.73|14958.53|14838.53|10
1644684840000|2022-02-12 16:54:00|14960.9|14840.9|14961.42|14841.42|14961.73|14841.73|14960.9|14840.9|9
1644684850000|2022-02-12 16:54:10|14961.31|14841.31|14963.12|14843.12|14963.12|14843.12|14961.31|14841.31|10
1644684860000|2022-02-12 16:54:20|14962.02|14842.02|14966.51|14846.51|14966.51|14846.51|14961.63|14841.63|10
1644684870000|2022-02-12 16:54:30|14967.5|14847.5|14978.31|14858.31|14978.31|14858.31|14967.5|14847.5|10
1644684880000|2022-02-12 16:54:40|14978.81|14858.81|14979.72|14859.72|14979.99|14859.99|14978.81|14858.81|9
1644684890000|2022-02-12 16:54:50|14980.61|14860.61|14983.58|14863.58|14984.23|14864.23|14980.29|14860.29|10
1644684900000|2022-02-12 16:55:00|14984.22|14864.22|14985.11|14865.11|14985.59|14865.59|14984.21|14864.21|10
1644684910000|2022-02-12 16:55:10|14984.36|14864.36|14980.25|14860.25|14984.36|14864.36|14980.25|14860.25|9
1644684920000|2022-02-12 16:55:20|14980.5|14860.5|14981.27|14861.27|14981.68|14861.68|14979.56|14859.56|10
1644684930000|2022-02-12 16:55:30|14983.53|14863.53|14986.56|14866.56|14986.56|14866.56|14983.48|14863.48|10
1644684940000|2022-02-12 16:55:40|14986.78|14866.78|14991.07|14871.07|14991.76|14871.76|14986.78|14866.78|10
1644684950000|2022-02-12 16:55:50|14991.32|14871.32|14994.4|14874.4|14994.4|14874.4|14991.18|14871.18|10
1644684960000|2022-02-12 16:56:00|14994.99|14874.99|14994.8|14874.8|14995.07|14875.07|14993.49|14873.49|10
1644684970000|2022-02-12 16:56:10|14994.43|14874.43|14993.93|14873.93|14995.26|14875.26|14993.59|14873.59|10
1644684980000|2022-02-12 16:56:20|14993.52|14873.52|14993.03|14873.03|14994.38|14874.38|14993.03|14873.03|9
1644684990000|2022-02-12 16:56:30|14992.09|14872.09|14993.22|14873.22|14993.72|14873.72|14992.09|14872.09|10
1644685000000|2022-02-12 16:56:40|14993.28|14873.28|14993.08|14873.08|14994.1|14874.1|14992.6|14872.6|10
1644685010000|2022-02-12 16:56:50|14993.21|14873.21|14997.65|14877.65|14997.99|14877.99|14993.21|14873.21|9
1644685020000|2022-02-12 16:57:00|14998.25|14878.25|15003.02|14883.02|15003.02|14883.02|14998.25|14878.25|10
1644685030000|2022-02-12 16:57:10|15002.76|14882.76|15002.68|14882.68|15003.81|14883.81|15002.68|14882.68|10
1644685040000|2022-02-12 16:57:20|15000.67|14880.67|14997.59|14877.59|15000.67|14880.67|14997.59|14877.59|10
1644685050000|2022-02-12 16:57:30|14997.53|14877.53|14993.63|14873.63|14997.53|14877.53|14993.63|14873.63|10
1644685060000|2022-02-12 16:57:40|14993.32|14873.32|14990.03|14870.03|14993.32|14873.32|14990.03|14870.03|9
1644685070000|2022-02-12 16:57:50|14988.61|14868.61|14985.42|14865.42|14988.72|14868.72|14985.42|14865.42|9
1644685080000|2022-02-12 16:58:00|14985.82|14865.82|14982.97|14862.97|14985.82|14865.82|14982.97|14862.97|9
1644685090000|2022-02-12 16:58:10|14982.76|14862.76|14983.71|14863.71|14983.8|14863.8|14982.09|14862.09|10
1644685100000|2022-02-12 16:58:20|14983.89|14863.89|14983.93|14863.93|14984.79|14864.79|14983.89|14863.89|10
1644685110000|2022-02-12 16:58:30|14983.26|14863.26|14984.22|14864.22|14984.43|14864.43|14983.26|14863.26|9
1644685120000|2022-02-12 16:58:40|14984.24|14864.24|14983.82|14863.82|14986.25|14866.25|14983.82|14863.82|9
1644685130000|2022-02-12 16:58:50|14984.48|14864.48|14985.33|14865.33|14985.33|14865.33|14983.21|14863.21|10
1644685140000|2022-02-12 16:59:00|14986.23|14866.23|14987.83|14867.83|14987.85|14867.85|14986.23|14866.23|10
1644685150000|2022-02-12 16:59:10|14987.64|14867.64|14990.06|14870.06|14990.06|14870.06|14987.64|14867.64|10
1644685160000|2022-02-12 16:59:20|14989.98|14869.98|14991.82|14871.82|14991.84|14871.84|14989.98|14869.98|9
1644685170000|2022-02-12 16:59:30|14991.65|14871.65|14988.05|14868.05|14991.65|14871.65|14987.97|14867.97|10
1644685180000|2022-02-12 16:59:40|14987.98|14867.98|14983.25|14863.25|14987.98|14867.98|14983.22|14863.22|9
1644685190000|2022-02-12 16:59:50|14983.11|14863.11|14977.22|14857.22|14983.11|14863.11|14977.22|14857.22|10
1644685200000|2022-02-12 17:00:00|14975.99|14855.99|14974.38|14854.38|14975.99|14855.99|14974.38|14854.38|10
1644685210000|2022-02-12 17:00:10|14974.21|14854.21|14970.69|14850.69|14974.21|14854.21|14970.68|14850.68|10
1644685220000|2022-02-12 17:00:20|14970.48|14850.48|14966.82|14846.82|14970.48|14850.48|14966.82|14846.82|10
1644685230000|2022-02-12 17:00:30|14967.04|14847.04|14969.26|14849.26|14969.36|14849.36|14966.73|14846.73|10
1644685240000|2022-02-12 17:00:40|14969.48|14849.48|14972.28|14852.28|14972.84|14852.84|14969.48|14849.48|10
1644685250000|2022-02-12 17:00:50|14972.22|14852.22|14973.43|14853.43|14973.43|14853.43|14972.09|14852.09|10
1644685260000|2022-02-12 17:01:00|14973.47|14853.47|14973.11|14853.11|14973.51|14853.51|14972.72|14852.72|10
1644685270000|2022-02-12 17:01:10|14972.95|14852.95|14969.22|14849.22|14972.95|14852.95|14969.22|14849.22|10
1644685280000|2022-02-12 17:01:20|14969.21|14849.21|14968.3|14848.3|14969.66|14849.66|14968.3|14848.3|10
1644685290000|2022-02-12 17:01:30|14968.99|14848.99|14969.8|14849.8|14970.45|14850.45|14968.6|14848.6|10
1644685300000|2022-02-12 17:01:40|14969.82|14849.82|14971.12|14851.12|14971.12|14851.12|14969.82|14849.82|10
1644685310000|2022-02-12 17:01:50|14971.09|14851.09|14976.04|14856.04|14976.04|14856.04|14971.09|14851.09|10
1644685320000|2022-02-12 17:02:00|14976.76|14856.76|14979.31|14859.31|14979.65|14859.65|14976.76|14856.76|9
1644685330000|2022-02-12 17:02:10|14979.56|14859.56|14983.6|14863.6|14983.6|14863.6|14979.56|14859.56|10
1644685340000|2022-02-12 17:02:20|14984.2|14864.2|14986.86|14866.86|14987.16|14867.16|14984.2|14864.2|10
1644685350000|2022-02-12 17:02:30|14986.92|14866.92|14988.52|14868.52|14988.52|14868.52|14986.92|14866.92|9
1644685360000|2022-02-12 17:02:40|14988.83|14868.83|14990.97|14870.97|14991.07|14871.07|14988.83|14868.83|9
1644685370000|2022-02-12 17:02:50|14990.89|14870.89|14997.02|14877.02|14997.02|14877.02|14990.89|14870.89|10
1644685380000|2022-02-12 17:03:00|14996.92|14876.92|14997.56|14877.56|14998.12|14878.12|14996.92|14876.92|10
1644685390000|2022-02-12 17:03:10|14997.48|14877.48|14997.21|14877.21|14997.92|14877.92|14996.96|14876.96|9
1644685400000|2022-02-12 17:03:20|14996.46|14876.46|14994.14|14874.14|14996.46|14876.46|14993.9|14873.9|10
1644685410000|2022-02-12 17:03:30|14993.74|14873.74|14994.83|14874.83|14994.83|14874.83|14993.74|14873.74|10
1644685420000|2022-02-12 17:03:40|14995.14|14875.14|14995.54|14875.54|14995.74|14875.74|14995.14|14875.14|9
1644685430000|2022-02-12 17:03:50|14995.46|14875.46|14997.66|14877.66|14997.96|14877.96|14995.46|14875.46|10
1644685440000|2022-02-12 17:04:00|14997.94|14877.94|14996.97|14876.97|14997.94|14877.94|14996.85|14876.85|9
1644685450000|2022-02-12 17:04:10|14997.32|14877.32|14997.25|14877.25|14997.73|14877.73|14997.25|14877.25|10
1644685460000|2022-02-12 17:04:20|14997.37|14877.37|15002.93|14882.93|15002.93|14882.93|14997.37|14877.37|10
1644685470000|2022-02-12 17:04:30|15003|14883|15004.17|14884.17|15004.43|14884.43|15003|14883|10
1644685480000|2022-02-12 17:04:40|15004.19|14884.19|15004.65|14884.65|15006.02|14886.02|15004.02|14884.02|10
1644685490000|2022-02-12 17:04:50|15005.08|14885.08|15004.64|14884.64|15005.08|14885.08|15003.55|14883.55|10
1644685500000|2022-02-12 17:05:00|15004.12|14884.12|14996.97|14876.97|15004.17|14884.17|14996.97|14876.97|10
1644685510000|2022-02-12 17:05:10|14996.81|14876.81|14993.42|14873.42|14996.81|14876.81|14993.3|14873.3|10
1644685520000|2022-02-12 17:05:20|14993.21|14873.21|14992.47|14872.47|14993.21|14873.21|14990.67|14870.67|10
1644685530000|2022-02-12 17:05:30|14992.73|14872.73|14993.69|14873.69|14994.72|14874.72|14992.56|14872.56|10
1644685540000|2022-02-12 17:05:40|14993.34|14873.34|14993.76|14873.76|14993.81|14873.81|14993.26|14873.26|10
1644685550000|2022-02-12 17:05:50|14994.18|14874.18|14995.52|14875.52|14995.52|14875.52|14993.79|14873.79|10
1644685560000|2022-02-12 17:06:00|14995.59|14875.59|14995.41|14875.41|14996.02|14876.02|14995.15|14875.15|9
1644685570000|2022-02-12 17:06:10|14994.53|14874.53|14995.06|14875.06|14995.06|14875.06|14994.3|14874.3|9
1644685580000|2022-02-12 17:06:20|14994.81|14874.81|14995.66|14875.66|14995.82|14875.82|14994.81|14874.81|10
1644685590000|2022-02-12 17:06:30|14995.52|14875.52|14995.39|14875.39|14996.19|14876.19|14995.39|14875.39|10
1644685600000|2022-02-12 17:06:40|14995.28|14875.28|14995.8|14875.8|14995.8|14875.8|14994.52|14874.52|10
1644685610000|2022-02-12 17:06:50|14995.83|14875.83|14996.98|14876.98|14996.98|14876.98|14995.83|14875.83|10
1644685620000|2022-02-12 17:07:00|14996.67|14876.67|14994.97|14874.97|14996.84|14876.84|14994.97|14874.97|10
1644685630000|2022-02-12 17:07:10|14994.92|14874.92|14989.87|14869.87|14994.92|14874.92|14989.87|14869.87|10
1644685640000|2022-02-12 17:07:20|14989.47|14869.47|14985.03|14865.03|14989.47|14869.47|14984.92|14864.92|10
1644685650000|2022-02-12 17:07:30|14984.58|14864.58|14983.26|14863.26|14984.76|14864.76|14983.26|14863.26|10
1644685660000|2022-02-12 17:07:40|14982.78|14862.78|14983.15|14863.15|14983.26|14863.26|14982.33|14862.33|10
1644685670000|2022-02-12 17:07:50|14983.06|14863.06|14985.1|14865.1|14985.15|14865.15|14983.06|14863.06|10
1644685680000|2022-02-12 17:08:00|14984.83|14864.83|14986.36|14866.36|14986.36|14866.36|14984.81|14864.81|10
1644685690000|2022-02-12 17:08:10|14986.24|14866.24|14987.28|14867.28|14987.65|14867.65|14986.24|14866.24|9
1644685700000|2022-02-12 17:08:20|14987.36|14867.36|14989.76|14869.76|14989.76|14869.76|14986.93|14866.93|10
1644685710000|2022-02-12 17:08:30|14989.82|14869.82|14990.47|14870.47|14990.7|14870.7|14989.55|14869.55|10
1644685720000|2022-02-12 17:08:40|14990.27|14870.27|14986.82|14866.82|14990.33|14870.33|14986.82|14866.82|9
1644685730000|2022-02-12 17:08:50|14986.7|14866.7|14985.84|14865.84|14987.32|14867.32|14985.84|14865.84|9
1644685740000|2022-02-12 17:09:00|14985.24|14865.24|14979.23|14859.23|14985.24|14865.24|14979.23|14859.23|10
1644685750000|2022-02-12 17:09:10|14978.93|14858.93|14976.58|14856.58|14979.31|14859.31|14976.58|14856.58|10
1644685760000|2022-02-12 17:09:20|14976.42|14856.42|14976.71|14856.71|14976.71|14856.71|14976.06|14856.06|9
1644685770000|2022-02-12 17:09:30|14976.77|14856.77|14979.58|14859.58|14979.58|14859.58|14976.77|14856.77|10
1644685780000|2022-02-12 17:09:40|14980.48|14860.48|14980.9|14860.9|14980.9|14860.9|14980.07|14860.07|10
1644685790000|2022-02-12 17:09:50|14981.6|14861.6|14983.03|14863.03|14983.57|14863.57|14981.58|14861.58|10
1644685800000|2022-02-12 17:10:00|14983.58|14863.58|14984.22|14864.22|14984.51|14864.51|14983.32|14863.32|10
1644685810000|2022-02-12 17:10:10|14984.76|14864.76|14983.35|14863.35|14984.76|14864.76|14983.15|14863.15|10
1644685820000|2022-02-12 17:10:20|14983.53|14863.53|14980.14|14860.14|14983.53|14863.53|14980.14|14860.14|10
1644685830000|2022-02-12 17:10:30|14979.2|14859.2|14973.43|14853.43|14979.23|14859.23|14973.43|14853.43|10
1644685840000|2022-02-12 17:10:40|14973.46|14853.46|14972.84|14852.84|14973.46|14853.46|14972.84|14852.84|9
1644685850000|2022-02-12 17:10:50|14973.22|14853.22|14971.85|14851.85|14973.22|14853.22|14970.94|14850.94|9
1644685860000|2022-02-12 17:11:00|14971.43|14851.43|14969.14|14849.14|14971.83|14851.83|14969.14|14849.14|10
1644685870000|2022-02-12 17:11:10|14968.69|14848.69|14967.73|14847.73|14968.85|14848.85|14966.91|14846.91|9
1644685880000|2022-02-12 17:11:20|14967.38|14847.38|14967.86|14847.86|14967.86|14847.86|14967.12|14847.12|10
1644685890000|2022-02-12 17:11:30|14967.87|14847.87|14968.2|14848.2|14968.46|14848.46|14967.61|14847.61|10
1644685900000|2022-02-12 17:11:40|14968.47|14848.47|14967.5|14847.5|14968.72|14848.72|14967.5|14847.5|10
1644685910000|2022-02-12 17:11:50|14967.55|14847.55|14966.18|14846.18|14968.14|14848.14|14966.18|14846.18|8
1644685920000|2022-02-12 17:12:00|14966.29|14846.29|14966.62|14846.62|14966.83|14846.83|14966.29|14846.29|9
1644685930000|2022-02-12 17:12:10|14965.58|14845.58|14963.13|14843.13|14965.58|14845.58|14962.99|14842.99|10
1644685940000|2022-02-12 17:12:20|14963.03|14843.03|14963.48|14843.48|14963.59|14843.59|14963.02|14843.02|10
1644685950000|2022-02-12 17:12:30|14964.07|14844.07|14962.01|14842.01|14964.07|14844.07|14962.01|14842.01|10
1644685960000|2022-02-12 17:12:40|14962.54|14842.54|14960.47|14840.47|14962.54|14842.54|14960.18|14840.18|10
1644685970000|2022-02-12 17:12:50|14960.27|14840.27|14960.63|14840.63|14960.78|14840.78|14960.02|14840.02|9
1644685980000|2022-02-12 17:13:00|14960.68|14840.68|14962.7|14842.7|14963.06|14843.06|14960.49|14840.49|9
1644685990000|2022-02-12 17:13:10|14962.39|14842.39|14964.25|14844.25|14964.33|14844.33|14962.24|14842.24|8
1644686000000|2022-02-12 17:13:20|14963.87|14843.87|14964|14844|14964.93|14844.93|14963.61|14843.61|9
1644686010000|2022-02-12 17:13:30|14964.14|14844.14|14963.63|14843.63|14964.14|14844.14|14963.03|14843.03|10
1644686020000|2022-02-12 17:13:40|14963.87|14843.87|14965.92|14845.92|14965.92|14845.92|14963.87|14843.87|10
1644686030000|2022-02-12 17:13:50|14966.97|14846.97|14969.96|14849.96|14970.57|14850.57|14966.97|14846.97|10
1644686040000|2022-02-12 17:14:00|14970.02|14850.02|14969.52|14849.52|14970.7|14850.7|14969.52|14849.52|10
1644686050000|2022-02-12 17:14:10|14968.69|14848.69|14967.61|14847.61|14968.69|14848.69|14967.43|14847.43|9
1644686060000|2022-02-12 17:14:20|14967.99|14847.99|14967.53|14847.53|14968.18|14848.18|14967.53|14847.53|9
1644686070000|2022-02-12 17:14:30|14967.23|14847.23|14965.78|14845.78|14967.5|14847.5|14965.78|14845.78|9
1644686080000|2022-02-12 17:14:40|14965.48|14845.48|14965.7|14845.7|14966.11|14846.11|14965.48|14845.48|10
1644686090000|2022-02-12 17:14:50|14965.37|14845.37|14963.88|14843.88|14965.37|14845.37|14963.88|14843.88|10
1644686100000|2022-02-12 17:15:00|14963.87|14843.87|14963.75|14843.75|14964.06|14844.06|14963.1|14843.1|10
1644686110000|2022-02-12 17:15:10|14962.88|14842.88|14961.5|14841.5|14962.9|14842.9|14961.5|14841.5|9
1644686120000|2022-02-12 17:15:20|14961.51|14841.51|14962.54|14842.54|14962.54|14842.54|14961.41|14841.41|9
1644686130000|2022-02-12 17:15:30|14962.87|14842.87|14966.27|14846.27|14966.27|14846.27|14962.87|14842.87|10
1644686140000|2022-02-12 17:15:40|14966.45|14846.45|14968.55|14848.55|14968.67|14848.67|14966.45|14846.45|10
1644686150000|2022-02-12 17:15:50|14968.64|14848.64|14972.07|14852.07|14972.07|14852.07|14968.63|14848.63|10
1644686160000|2022-02-12 17:16:00|14972.63|14852.63|14972.48|14852.48|14973.96|14853.96|14972.48|14852.48|10
1644686170000|2022-02-12 17:16:10|14972.12|14852.12|14969.19|14849.19|14972.12|14852.12|14969.19|14849.19|10
1644686180000|2022-02-12 17:16:20|14967.66|14847.66|14964.21|14844.21|14967.66|14847.66|14964.21|14844.21|10
1644686190000|2022-02-12 17:16:30|14964.1|14844.1|14962.93|14842.93|14964.1|14844.1|14961.79|14841.79|10
1644686200000|2022-02-12 17:16:40|14962.88|14842.88|14961.25|14841.25|14962.88|14842.88|14961.25|14841.25|10
1644686210000|2022-02-12 17:16:50|14961.29|14841.29|14962.55|14842.55|14962.55|14842.55|14961.19|14841.19|10
1644686220000|2022-02-12 17:17:00|14962.75|14842.75|14960.3|14840.3|14962.85|14842.85|14960.3|14840.3|9
1644686230000|2022-02-12 17:17:10|14960.2|14840.2|14957.29|14837.29|14960.2|14840.2|14957.29|14837.29|9
1644686240000|2022-02-12 17:17:20|14957.39|14837.39|14957.17|14837.17|14957.49|14837.49|14956.49|14836.49|8
1644686250000|2022-02-12 17:17:30|14957.24|14837.24|14958.92|14838.92|14958.92|14838.92|14957.24|14837.24|9
1644686260000|2022-02-12 17:17:40|14958.68|14838.68|14957.98|14837.98|14958.82|14838.82|14957.97|14837.97|9
1644686270000|2022-02-12 17:17:50|14958.2|14838.2|14959.31|14839.31|14959.31|14839.31|14958.2|14838.2|9
1644686280000|2022-02-12 17:18:00|14960.64|14840.64|14963.32|14843.32|14963.32|14843.32|14960.64|14840.64|10
1644686290000|2022-02-12 17:18:10|14963.65|14843.65|14965.74|14845.74|14965.74|14845.74|14963.65|14843.65|10
1644686300000|2022-02-12 17:18:20|14965.58|14845.58|14967.37|14847.37|14967.37|14847.37|14965.58|14845.58|9
1644686310000|2022-02-12 17:18:30|14967.14|14847.14|14965.49|14845.49|14967.14|14847.14|14965.49|14845.49|10
1644686320000|2022-02-12 17:18:40|14965.27|14845.27|14964.46|14844.46|14965.27|14845.27|14963.95|14843.95|10
1644686330000|2022-02-12 17:18:50|14964.71|14844.71|14962.99|14842.99|14965.13|14845.13|14962.99|14842.99|10
1644686340000|2022-02-12 17:19:00|14963.15|14843.15|14962.02|14842.02|14963.43|14843.43|14961.95|14841.95|10
1644686350000|2022-02-12 17:19:10|14962.7|14842.7|14962.33|14842.33|14963.66|14843.66|14962.12|14842.12|10
1644686360000|2022-02-12 17:19:20|14962.65|14842.65|14960.05|14840.05|14962.65|14842.65|14960.05|14840.05|10
1644686370000|2022-02-12 17:19:30|14960.11|14840.11|14960.76|14840.76|14960.98|14840.98|14960.11|14840.11|9
1644686380000|2022-02-12 17:19:40|14960.68|14840.68|14961.53|14841.53|14961.53|14841.53|14960.68|14840.68|10
1644686390000|2022-02-12 17:19:50|14961.52|14841.52|14965.94|14845.94|14965.94|14845.94|14961.52|14841.52|10
1644686400000|2022-02-12 17:20:00|14966.09|14846.09|14967.72|14847.72|14968.45|14848.45|14966.09|14846.09|10
1644686410000|2022-02-12 17:20:10|14968.25|14848.25|14966.43|14846.43|14968.25|14848.25|14966.43|14846.43|8
1644686420000|2022-02-12 17:20:20|14966.41|14846.41|14963.5|14843.5|14966.41|14846.41|14963.5|14843.5|10
1644686430000|2022-02-12 17:20:30|14963.65|14843.65|14963.61|14843.61|14964.11|14844.11|14963.58|14843.58|10
1644686440000|2022-02-12 17:20:40|14963.6|14843.6|14962.31|14842.31|14963.6|14843.6|14962.14|14842.14|9
1644686450000|2022-02-12 17:20:50|14962.23|14842.23|14961.58|14841.58|14962.23|14842.23|14961.42|14841.42|10
1644686460000|2022-02-12 17:21:00|14961.24|14841.24|14960.88|14840.88|14961.45|14841.45|14960.82|14840.82|10
1644686470000|2022-02-12 17:21:10|14960.65|14840.65|14960.13|14840.13|14961.11|14841.11|14960.13|14840.13|9
1644686480000|2022-02-12 17:21:20|14959.43|14839.43|14957.96|14837.96|14959.43|14839.43|14957.96|14837.96|10
1644686490000|2022-02-12 17:21:30|14957.93|14837.93|14956.88|14836.88|14957.96|14837.96|14956.88|14836.88|9
1644686500000|2022-02-12 17:21:40|14956.61|14836.61|14952.86|14832.86|14956.61|14836.61|14952.86|14832.86|10
1644686510000|2022-02-12 17:21:50|14952.59|14832.59|14951.93|14831.93|14952.59|14832.59|14950.9|14830.9|10
1644686520000|2022-02-12 17:22:00|14952.18|14832.18|14952.56|14832.56|14952.58|14832.58|14951.92|14831.92|9
1644686530000|2022-02-12 17:22:10|14952.32|14832.32|14951.29|14831.29|14952.32|14832.32|14951.29|14831.29|10
1644686540000|2022-02-12 17:22:20|14951.49|14831.49|14952.22|14832.22|14952.22|14832.22|14951.49|14831.49|8
1644686550000|2022-02-12 17:22:30|14952.26|14832.26|14952.02|14832.02|14952.28|14832.28|14952.02|14832.02|10
1644686560000|2022-02-12 17:22:40|14951.96|14831.96|14951.25|14831.25|14952.22|14832.22|14951.23|14831.23|9
1644686570000|2022-02-12 17:22:50|14951.49|14831.49|14951.9|14831.9|14952.27|14832.27|14951.49|14831.49|9
1644686580000|2022-02-12 17:23:00|14952.09|14832.09|14956.13|14836.13|14956.13|14836.13|14952.09|14832.09|10
1644686590000|2022-02-12 17:23:10|14956.82|14836.82|14956.91|14836.91|14957.16|14837.16|14956.31|14836.31|8
1644686600000|2022-02-12 17:23:20|14956.92|14836.92|14957.8|14837.8|14957.8|14837.8|14956.81|14836.81|9
1644686610000|2022-02-12 17:23:30|14957.69|14837.69|14958.2|14838.2|14958.67|14838.67|14957.69|14837.69|10
1644686620000|2022-02-12 17:23:40|14958.1|14838.1|14956.73|14836.73|14958.54|14838.54|14956.73|14836.73|9
1644686630000|2022-02-12 17:23:50|14956.56|14836.56|14954.44|14834.44|14956.56|14836.56|14954.09|14834.09|9
1644686640000|2022-02-12 17:24:00|14954.63|14834.63|14955.15|14835.15|14955.35|14835.35|14954.48|14834.48|10
1644686650000|2022-02-12 17:24:10|14955.29|14835.29|14955.62|14835.62|14955.62|14835.62|14954.66|14834.66|9
1644686660000|2022-02-12 17:24:20|14955.63|14835.63|14956.19|14836.19|14956.29|14836.29|14955.4|14835.4|9
1644686670000|2022-02-12 17:24:30|14956.2|14836.2|14957.24|14837.24|14957.24|14837.24|14956.2|14836.2|9
1644686680000|2022-02-12 17:24:40|14957.27|14837.27|14960.93|14840.93|14960.93|14840.93|14957.27|14837.27|10
1644686690000|2022-02-12 17:24:50|14960.94|14840.94|14960.43|14840.43|14961.04|14841.04|14960.39|14840.39|10
1644686700000|2022-02-12 17:25:00|14960.64|14840.64|14962.1|14842.1|14962.31|14842.31|14960.5|14840.5|10
1644686710000|2022-02-12 17:25:10|14962.28|14842.28|14962.35|14842.35|14962.77|14842.77|14962.28|14842.28|8
1644686720000|2022-02-12 17:25:20|14962.56|14842.56|14960.82|14840.82|14962.56|14842.56|14960.82|14840.82|10
1644686730000|2022-02-12 17:25:30|14960.85|14840.85|14960.83|14840.83|14961.05|14841.05|14960.54|14840.54|9
1644686740000|2022-02-12 17:25:40|14960.73|14840.73|14958.43|14838.43|14960.73|14840.73|14958.43|14838.43|8
1644686750000|2022-02-12 17:25:50|14958.03|14838.03|14957.4|14837.4|14958.11|14838.11|14957.4|14837.4|9
1644686760000|2022-02-12 17:26:00|14957.53|14837.53|14957.92|14837.92|14957.96|14837.96|14957.34|14837.34|10
1644686770000|2022-02-12 17:26:10|14957.79|14837.79|14955.34|14835.34|14957.98|14837.98|14955.34|14835.34|10
1644686780000|2022-02-12 17:26:20|14955.54|14835.54|14953.47|14833.47|14955.54|14835.54|14953.47|14833.47|9
1644686790000|2022-02-12 17:26:30|14953.32|14833.32|14952.92|14832.92|14953.32|14833.32|14952.5|14832.5|10
1644686800000|2022-02-12 17:26:40|14952.86|14832.86|14952.93|14832.93|14953.54|14833.54|14952.6|14832.6|9
1644686810000|2022-02-12 17:26:50|14952.88|14832.88|14952.29|14832.29|14952.96|14832.96|14952.29|14832.29|8
1644686820000|2022-02-12 17:27:00|14952.17|14832.17|14949.22|14829.22|14952.17|14832.17|14949.07|14829.07|10
1644686830000|2022-02-12 17:27:10|14949.2|14829.2|14949.43|14829.43|14949.7|14829.7|14949.2|14829.2|8
1644686840000|2022-02-12 17:27:20|14949.47|14829.47|14949.45|14829.45|14949.47|14829.47|14948.79|14828.79|8
1644686850000|2022-02-12 17:27:30|14949.41|14829.41|14951.27|14831.27|14951.27|14831.27|14949.41|14829.41|6
1644686860000|2022-02-12 17:27:40|14951.67|14831.67|14955.05|14835.05|14955.05|14835.05|14951.67|14831.67|10
1644686870000|2022-02-12 17:27:50|14954.86|14834.86|14954.9|14834.9|14955.47|14835.47|14954.83|14834.83|8
1644686880000|2022-02-12 17:28:00|14954.5|14834.5|14954.47|14834.47|14954.86|14834.86|14953.97|14833.97|10
1644686890000|2022-02-12 17:28:10|14954.52|14834.52|14955.05|14835.05|14955.05|14835.05|14954.04|14834.04|9
1644686900000|2022-02-12 17:28:20|14954.94|14834.94|14954.3|14834.3|14955.51|14835.51|14954.3|14834.3|10
1644686910000|2022-02-12 17:28:30|14953.97|14833.97|14952.11|14832.11|14954.16|14834.16|14952.11|14832.11|10
1644686920000|2022-02-12 17:28:40|14951.4|14831.4|14949.88|14829.88|14951.4|14831.4|14949.88|14829.88|10
1644686930000|2022-02-12 17:28:50|14949.87|14829.87|14949.74|14829.74|14949.87|14829.87|14949.42|14829.42|9
1644686940000|2022-02-12 17:29:00|14949.8|14829.8|14949.37|14829.37|14949.8|14829.8|14949.37|14829.37|6
1644686950000|2022-02-12 17:29:10|14949.27|14829.27|14949.36|14829.36|14949.44|14829.44|14949.25|14829.25|8
1644686960000|2022-02-12 17:29:20|14949.33|14829.33|14951.11|14831.11|14951.11|14831.11|14949.33|14829.33|8
1644686970000|2022-02-12 17:29:30|14951.26|14831.26|14950.83|14830.83|14951.31|14831.31|14950.83|14830.83|9
1644686980000|2022-02-12 17:29:40|14950.78|14830.78|14950.02|14830.02|14950.97|14830.97|14949.51|14829.51|9
1644686990000|2022-02-12 17:29:50|14950.13|14830.13|14951.1|14831.1|14951.1|14831.1|14950|14830|9
1644687000000|2022-02-12 17:30:00|14950.98|14830.98|14951.84|14831.84|14951.85|14831.85|14950.98|14830.98|9
1644687010000|2022-02-12 17:30:10|14951.71|14831.71|14953.05|14833.05|14953.23|14833.23|14951.71|14831.71|10
1644687020000|2022-02-12 17:30:20|14953.37|14833.37|14953.54|14833.54|14953.61|14833.61|14953.13|14833.13|9
1644687030000|2022-02-12 17:30:30|14953.56|14833.56|14955.15|14835.15|14955.28|14835.28|14953.42|14833.42|10
1644687040000|2022-02-12 17:30:40|14955.83|14835.83|14956.52|14836.52|14956.72|14836.72|14955.69|14835.69|9
1644687050000|2022-02-12 17:30:50|14956.81|14836.81|14955.32|14835.32|14956.81|14836.81|14955.04|14835.04|10
1644687060000|2022-02-12 17:31:00|14955.23|14835.23|14955.05|14835.05|14955.32|14835.32|14954.92|14834.92|10
1644687070000|2022-02-12 17:31:10|14954.99|14834.99|14955.17|14835.17|14955.26|14835.26|14954.81|14834.81|9
1644687080000|2022-02-12 17:31:20|14955.48|14835.48|14955.61|14835.61|14955.96|14835.96|14955.25|14835.25|8
1644687090000|2022-02-12 17:31:30|14955.62|14835.62|14958.72|14838.72|14958.72|14838.72|14955.62|14835.62|9
1644687100000|2022-02-12 17:31:40|14959.12|14839.12|14958.54|14838.54|14959.52|14839.52|14958.51|14838.51|10
1644687110000|2022-02-12 17:31:50|14958.64|14838.64|14958.67|14838.67|14959.75|14839.75|14958.64|14838.64|10
1644687120000|2022-02-12 17:32:00|14958.76|14838.76|14960.26|14840.26|14960.26|14840.26|14958.72|14838.72|10
1644687130000|2022-02-12 17:32:10|14960.3|14840.3|14961.82|14841.82|14961.83|14841.83|14960.3|14840.3|8
1644687140000|2022-02-12 17:32:20|14961.83|14841.83|14962.22|14842.22|14962.3|14842.3|14961.7|14841.7|9
1644687150000|2022-02-12 17:32:30|14962.91|14842.91|14964.15|14844.15|14964.15|14844.15|14962.55|14842.55|8
1644687160000|2022-02-12 17:32:40|14964.39|14844.39|14965.56|14845.56|14965.56|14845.56|14964.39|14844.39|9
1644687170000|2022-02-12 17:32:50|14965.6|14845.6|14966.96|14846.96|14966.96|14846.96|14965.6|14845.6|10
1644687180000|2022-02-12 17:33:00|14966.31|14846.31|14966.54|14846.54|14966.63|14846.63|14966.28|14846.28|6
1644687190000|2022-02-12 17:33:10|14966.55|14846.55|14967.42|14847.42|14967.78|14847.78|14966.46|14846.46|10
1644687200000|2022-02-12 17:33:20|14967.49|14847.49|14965.77|14845.77|14967.77|14847.77|14965.77|14845.77|10
1644687210000|2022-02-12 17:33:30|14965.89|14845.89|14964.79|14844.79|14965.91|14845.91|14964.79|14844.79|10
1644687220000|2022-02-12 17:33:40|14964.78|14844.78|14961.69|14841.69|14964.78|14844.78|14961.67|14841.67|10
1644687230000|2022-02-12 17:33:50|14961.93|14841.93|14961.22|14841.22|14962.01|14842.01|14960.77|14840.77|10
1644687240000|2022-02-12 17:34:00|14960.52|14840.52|14954.63|14834.63|14960.52|14840.52|14954.63|14834.63|10
1644687250000|2022-02-12 17:34:10|14954.5|14834.5|14951.27|14831.27|14954.5|14834.5|14951.27|14831.27|10
1644687260000|2022-02-12 17:34:20|14950.47|14830.47|14945.55|14825.55|14950.47|14830.47|14945.55|14825.55|10
1644687270000|2022-02-12 17:34:30|14945.41|14825.41|14936.28|14816.28|14945.41|14825.41|14936.28|14816.28|10
1644687280000|2022-02-12 17:34:40|14936.26|14816.26|14933.3|14813.3|14936.3|14816.3|14932.97|14812.97|9
1644687290000|2022-02-12 17:34:50|14933.62|14813.62|14933.85|14813.85|14934.26|14814.26|14933.53|14813.53|10
1644687300000|2022-02-12 17:35:00|14933.9|14813.9|14933.85|14813.85|14934.52|14814.52|14933.74|14813.74|10
1644687310000|2022-02-12 17:35:10|14933.63|14813.63|14933.31|14813.31|14933.65|14813.65|14932.83|14812.83|10
1644687320000|2022-02-12 17:35:20|14934.05|14814.05|14937.95|14817.95|14937.95|14817.95|14934.05|14814.05|10
1644687330000|2022-02-12 17:35:30|14937.98|14817.98|14941.82|14821.82|14941.82|14821.82|14937.98|14817.98|10
1644687340000|2022-02-12 17:35:40|14941.87|14821.87|14941.05|14821.05|14942.03|14822.03|14940.78|14820.78|10
1644687350000|2022-02-12 17:35:50|14940.98|14820.98|14939.72|14819.72|14941.12|14821.12|14939.14|14819.14|10
1644687360000|2022-02-12 17:36:00|14938.35|14818.35|14938.17|14818.17|14938.35|14818.35|14937.28|14817.28|9
1644687370000|2022-02-12 17:36:10|14938.01|14818.01|14940.15|14820.15|14940.15|14820.15|14938.01|14818.01|10
1644687380000|2022-02-12 17:36:20|14939.89|14819.89|14939.49|14819.49|14940.48|14820.48|14939.49|14819.49|8
1644687390000|2022-02-12 17:36:30|14938.82|14818.82|14936.39|14816.39|14938.82|14818.82|14936.39|14816.39|10
1644687400000|2022-02-12 17:36:40|14936.03|14816.03|14935.48|14815.48|14936.03|14816.03|14935.27|14815.27|10
1644687410000|2022-02-12 17:36:50|14935.39|14815.39|14935.21|14815.21|14935.43|14815.43|14935.07|14815.07|9
1644687420000|2022-02-12 17:37:00|14934.93|14814.93|14934.22|14814.22|14934.93|14814.93|14934.17|14814.17|9
1644687430000|2022-02-12 17:37:10|14934.18|14814.18|14930.23|14810.23|14934.18|14814.18|14930.23|14810.23|10
1644687440000|2022-02-12 17:37:20|14930.1|14810.1|14927.2|14807.2|14930.12|14810.12|14927.2|14807.2|9
1644687450000|2022-02-12 17:37:30|14927.04|14807.04|14922.2|14802.2|14927.04|14807.04|14921.96|14801.96|10
1644687460000|2022-02-12 17:37:40|14922.28|14802.28|14924.33|14804.33|14924.33|14804.33|14922.28|14802.28|9
1644687470000|2022-02-12 17:37:50|14924.58|14804.58|14924.37|14804.37|14925.11|14805.11|14924.37|14804.37|9
1644687480000|2022-02-12 17:38:00|14924.25|14804.25|14924.64|14804.64|14924.64|14804.64|14923.82|14803.82|10
1644687490000|2022-02-12 17:38:10|14925.17|14805.17|14927.96|14807.96|14927.96|14807.96|14925.17|14805.17|9
1644687500000|2022-02-12 17:38:20|14928.13|14808.13|14930.45|14810.45|14930.45|14810.45|14928.03|14808.03|9
1644687510000|2022-02-12 17:38:30|14930.16|14810.16|14927.53|14807.53|14930.16|14810.16|14927.53|14807.53|10
1644687520000|2022-02-12 17:38:40|14926.87|14806.87|14924.7|14804.7|14926.87|14806.87|14924.7|14804.7|9
1644687530000|2022-02-12 17:38:50|14925.18|14805.18|14925.27|14805.27|14925.48|14805.48|14924.41|14804.41|10
1644687540000|2022-02-12 17:39:00|14925.04|14805.04|14927.44|14807.44|14927.44|14807.44|14925.04|14805.04|10
1644687550000|2022-02-12 17:39:10|14927.46|14807.46|14930.98|14810.98|14930.98|14810.98|14927.46|14807.46|10
1644687560000|2022-02-12 17:39:20|14931.13|14811.13|14933.85|14813.85|14933.85|14813.85|14930.59|14810.59|10
1644687570000|2022-02-12 17:39:30|14933.99|14813.99|14935.52|14815.52|14935.52|14815.52|14933.99|14813.99|9
1644687580000|2022-02-12 17:39:40|14935.43|14815.43|14933.64|14813.64|14935.43|14815.43|14933.63|14813.63|8
1644687590000|2022-02-12 17:39:50|14933.5|14813.5|14930.27|14810.27|14933.5|14813.5|14930.17|14810.17|10
1644687600000|2022-02-12 17:40:00|14930.18|14810.18|14931.17|14811.17|14931.17|14811.17|14929.33|14809.33|10
1644687610000|2022-02-12 17:40:10|14931.16|14811.16|14928.99|14808.99|14931.16|14811.16|14928.99|14808.99|10
1644687620000|2022-02-12 17:40:20|14928.87|14808.87|14927.62|14807.62|14928.87|14808.87|14926.41|14806.41|10
1644687630000|2022-02-12 17:40:30|14927.97|14807.97|14930.17|14810.17|14930.33|14810.33|14927.97|14807.97|10
1644687640000|2022-02-12 17:40:40|14930.41|14810.41|14932.21|14812.21|14932.21|14812.21|14930.41|14810.41|9
1644687650000|2022-02-12 17:40:50|14932.31|14812.31|14932.29|14812.29|14932.97|14812.97|14931.94|14811.94|9
1644687660000|2022-02-12 17:41:00|14932.21|14812.21|14931.73|14811.73|14932.8|14812.8|14931.64|14811.64|9
1644687670000|2022-02-12 17:41:10|14932.1|14812.1|14928.94|14808.94|14932.1|14812.1|14928.94|14808.94|10
1644687680000|2022-02-12 17:41:20|14928.72|14808.72|14928.61|14808.61|14928.78|14808.78|14928.33|14808.33|10
1644687690000|2022-02-12 17:41:30|14928.69|14808.69|14930.14|14810.14|14930.14|14810.14|14928.69|14808.69|10
1644687700000|2022-02-12 17:41:40|14930.25|14810.25|14931.93|14811.93|14931.93|14811.93|14930.25|14810.25|7
1644687710000|2022-02-12 17:41:50|14932.29|14812.29|14932.66|14812.66|14932.71|14812.71|14931.38|14811.38|10
1644687720000|2022-02-12 17:42:00|14932.59|14812.59|14933.97|14813.97|14933.97|14813.97|14932.05|14812.05|10
1644687730000|2022-02-12 17:42:10|14934.12|14814.12|14936.23|14816.23|14936.24|14816.24|14934.12|14814.12|9
1644687740000|2022-02-12 17:42:20|14936.15|14816.15|14935.92|14815.92|14936.9|14816.9|14935.92|14815.92|9
1644687750000|2022-02-12 17:42:30|14935.88|14815.88|14936.09|14816.09|14936.29|14816.29|14935.85|14815.85|6
1644687760000|2022-02-12 17:42:40|14935.93|14815.93|14934.85|14814.85|14936.34|14816.34|14934.85|14814.85|10
1644687770000|2022-02-12 17:42:50|14934.9|14814.9|14935.55|14815.55|14935.86|14815.86|14934.9|14814.9|10
1644687780000|2022-02-12 17:43:00|14935.62|14815.62|14936.41|14816.41|14936.67|14816.67|14935.62|14815.62|9
1644687790000|2022-02-12 17:43:10|14937.01|14817.01|14938.41|14818.41|14938.41|14818.41|14937.01|14817.01|9
1644687800000|2022-02-12 17:43:20|14938.4|14818.4|14938.01|14818.01|14938.5|14818.5|14938.01|14818.01|9
1644687810000|2022-02-12 17:43:30|14937.73|14817.73|14938.32|14818.32|14938.45|14818.45|14937.73|14817.73|9
1644687820000|2022-02-12 17:43:40|14938.27|14818.27|14938.34|14818.34|14938.59|14818.59|14938.27|14818.27|9
1644687830000|2022-02-12 17:43:50|14938.28|14818.28|14938.05|14818.05|14938.28|14818.28|14938.05|14818.05|7
1644687840000|2022-02-12 17:44:00|14938|14818|14939|14819|14939|14819|14938|14818|9
1644687850000|2022-02-12 17:44:10|14939.03|14819.03|14940.08|14820.08|14940.19|14820.19|14939.01|14819.01|10
1644687860000|2022-02-12 17:44:20|14940.45|14820.45|14941.11|14821.11|14941.41|14821.41|14940.4|14820.4|8
1644687870000|2022-02-12 17:44:30|14941.25|14821.25|14941.09|14821.09|14941.27|14821.27|14940.97|14820.97|6
1644687880000|2022-02-12 17:44:40|14940.97|14820.97|14940.73|14820.73|14940.97|14820.97|14940.53|14820.53|10
1644687890000|2022-02-12 17:44:50|14940.74|14820.74|14940.76|14820.76|14940.76|14820.76|14940.64|14820.64|7
1644687900000|2022-02-12 17:45:00|14940.2|14820.2|14937.98|14817.98|14940.2|14820.2|14937.98|14817.98|9
1644687910000|2022-02-12 17:45:10|14937.42|14817.42|14935.33|14815.33|14937.42|14817.42|14935.08|14815.08|10
1644687920000|2022-02-12 17:45:20|14935.29|14815.29|14935.14|14815.14|14935.69|14815.69|14935.14|14815.14|10
1644687930000|2022-02-12 17:45:30|14936.15|14816.15|14937.41|14817.41|14937.41|14817.41|14936.1|14816.1|10
1644687940000|2022-02-12 17:45:40|14937.72|14817.72|14940.84|14820.84|14940.84|14820.84|14937.72|14817.72|9
1644687950000|2022-02-12 17:45:50|14940.62|14820.62|14941.54|14821.54|14941.54|14821.54|14940.62|14820.62|9
1644687960000|2022-02-12 17:46:00|14941.65|14821.65|14942.2|14822.2|14942.2|14822.2|14941.65|14821.65|8
1644687970000|2022-02-12 17:46:10|14942.66|14822.66|14944.44|14824.44|14944.44|14824.44|14942.66|14822.66|10
1644687980000|2022-02-12 17:46:20|14944.3|14824.3|14943.93|14823.93|14944.3|14824.3|14943.85|14823.85|7
1644687990000|2022-02-12 17:46:30|14943.4|14823.4|14943.55|14823.55|14943.97|14823.97|14943.23|14823.23|8
1644688000000|2022-02-12 17:46:40|14943.53|14823.53|14944.38|14824.38|14944.38|14824.38|14943.44|14823.44|9
1644688010000|2022-02-12 17:46:50|14945.19|14825.19|14945.41|14825.41|14945.99|14825.99|14945.14|14825.14|10
1644688020000|2022-02-12 17:47:00|14945.44|14825.44|14945.7|14825.7|14945.79|14825.79|14945.42|14825.42|8
1644688030000|2022-02-12 17:47:10|14945.97|14825.97|14947.52|14827.52|14947.52|14827.52|14945.81|14825.81|9
1644688040000|2022-02-12 17:47:20|14947.43|14827.43|14948.07|14828.07|14948.15|14828.15|14947.43|14827.43|7
1644688050000|2022-02-12 17:47:30|14948.23|14828.23|14948.49|14828.49|14948.53|14828.53|14948.19|14828.19|9
1644688060000|2022-02-12 17:47:40|14949.26|14829.26|14952.12|14832.12|14952.12|14832.12|14949.26|14829.26|9
1644688070000|2022-02-12 17:47:50|14952.6|14832.6|14953.55|14833.55|14953.55|14833.55|14952.6|14832.6|10
1644688080000|2022-02-12 17:48:00|14953.67|14833.67|14954.81|14834.81|14954.81|14834.81|14953.52|14833.52|9
1644688090000|2022-02-12 17:48:10|14954.9|14834.9|14956.39|14836.39|14956.39|14836.39|14954.9|14834.9|9
1644688100000|2022-02-12 17:48:20|14956.84|14836.84|14954.69|14834.69|14956.84|14836.84|14954.69|14834.69|10
1644688110000|2022-02-12 17:48:30|14953.79|14833.79|14952.14|14832.14|14953.79|14833.79|14952.04|14832.04|9
1644688120000|2022-02-12 17:48:40|14952.23|14832.23|14952.72|14832.72|14952.78|14832.78|14952.23|14832.23|8
1644688130000|2022-02-12 17:48:50|14953|14833|14953.61|14833.61|14953.69|14833.69|14953|14833|10
1644688140000|2022-02-12 17:49:00|14953.49|14833.49|14953.45|14833.45|14953.91|14833.91|14953.39|14833.39|9
1644688150000|2022-02-12 17:49:10|14953.49|14833.49|14953.55|14833.55|14953.79|14833.79|14953.31|14833.31|10
1644688160000|2022-02-12 17:49:20|14952.99|14832.99|14954.03|14834.03|14954.03|14834.03|14952.99|14832.99|10
1644688170000|2022-02-12 17:49:30|14953.71|14833.71|14953.78|14833.78|14954.62|14834.62|14953.71|14833.71|9
1644688180000|2022-02-12 17:49:40|14953.86|14833.86|14955.33|14835.33|14955.7|14835.7|14953.86|14833.86|9
1644688190000|2022-02-12 17:49:50|14955.53|14835.53|14955.9|14835.9|14955.94|14835.94|14955.15|14835.15|9
1644688200000|2022-02-12 17:50:00|14956.03|14836.03|14957.35|14837.35|14957.54|14837.54|14956.03|14836.03|10
1644688210000|2022-02-12 17:50:10|14956.88|14836.88|14958.04|14838.04|14958.5|14838.5|14956.61|14836.61|9
1644688220000|2022-02-12 17:50:20|14957.38|14837.38|14957.66|14837.66|14957.8|14837.8|14956.82|14836.82|9
1644688230000|2022-02-12 17:50:30|14957.69|14837.69|14959.08|14839.08|14959.08|14839.08|14957.69|14837.69|8
1644688240000|2022-02-12 17:50:40|14959.01|14839.01|14959.69|14839.69|14959.69|14839.69|14959.01|14839.01|8
1644688250000|2022-02-12 17:50:50|14959.98|14839.98|14960.52|14840.52|14961.08|14841.08|14959.98|14839.98|9
1644688260000|2022-02-12 17:51:00|14960.47|14840.47|14962.15|14842.15|14962.15|14842.15|14960.47|14840.47|9
1644688270000|2022-02-12 17:51:10|14962.2|14842.2|14965.59|14845.59|14965.59|14845.59|14962.2|14842.2|10
1644688280000|2022-02-12 17:51:20|14965.66|14845.66|14968.17|14848.17|14968.17|14848.17|14965.51|14845.51|9
1644688290000|2022-02-12 17:51:30|14968.18|14848.18|14968.75|14848.75|14968.77|14848.77|14968.09|14848.09|9
1644688300000|2022-02-12 17:51:40|14968.79|14848.79|14970.47|14850.47|14970.62|14850.62|14968.79|14848.79|9
1644688310000|2022-02-12 17:51:50|14970.45|14850.45|14968.92|14848.92|14970.45|14850.45|14968.74|14848.74|8
1644688320000|2022-02-12 17:52:00|14968.96|14848.96|14969.41|14849.41|14969.72|14849.72|14968.96|14848.96|10
1644688330000|2022-02-12 17:52:10|14969.77|14849.77|14969.97|14849.97|14970.81|14850.81|14969.77|14849.77|10
1644688340000|2022-02-12 17:52:20|14969.61|14849.61|14971.25|14851.25|14971.25|14851.25|14969.48|14849.48|9
1644688350000|2022-02-12 17:52:30|14971.38|14851.38|14973.38|14853.38|14973.38|14853.38|14971.33|14851.33|10
1644688360000|2022-02-12 17:52:40|14972.69|14852.69|14974.47|14854.47|14974.47|14854.47|14972.57|14852.57|10
1644688370000|2022-02-12 17:52:50|14974.5|14854.5|14974.59|14854.59|14975.27|14855.27|14974.43|14854.43|10
1644688380000|2022-02-12 17:53:00|14974.48|14854.48|14975.99|14855.99|14976.34|14856.34|14974.47|14854.47|10
1644688390000|2022-02-12 17:53:10|14975.86|14855.86|14977.33|14857.33|14977.36|14857.36|14975.86|14855.86|10
1644688400000|2022-02-12 17:53:20|14977.34|14857.34|14976.93|14856.93|14977.34|14857.34|14976.93|14856.93|9
1644688410000|2022-02-12 17:53:30|14976.9|14856.9|14975.95|14855.95|14977.13|14857.13|14975.95|14855.95|9
1644688420000|2022-02-12 17:53:40|14975.28|14855.28|14973.74|14853.74|14975.51|14855.51|14973.74|14853.74|9
1644688430000|2022-02-12 17:53:50|14973.26|14853.26|14972.82|14852.82|14973.26|14853.26|14972.45|14852.45|10
1644688440000|2022-02-12 17:54:00|14972.86|14852.86|14975.14|14855.14|14975.14|14855.14|14972.86|14852.86|9
1644688450000|2022-02-12 17:54:10|14975.09|14855.09|14978.78|14858.78|14978.78|14858.78|14975.09|14855.09|8
1644688460000|2022-02-12 17:54:20|14978.82|14858.82|14979.22|14859.22|14979.83|14859.83|14978.82|14858.82|9
1644688470000|2022-02-12 17:54:30|14979.19|14859.19|14983.69|14863.69|14983.69|14863.69|14979.19|14859.19|10
1644688480000|2022-02-12 17:54:40|14984.24|14864.24|14987.93|14867.93|14987.93|14867.93|14984.18|14864.18|10
1644688490000|2022-02-12 17:54:50|14988.11|14868.11|14987.52|14867.52|14988.53|14868.53|14987.52|14867.52|10
1644688500000|2022-02-12 17:55:00|14987.08|14867.08|14985.9|14865.9|14987.08|14867.08|14985.9|14865.9|10
1644688510000|2022-02-12 17:55:10|14985.43|14865.43|14982.67|14862.67|14985.43|14865.43|14982.67|14862.67|10
1644688520000|2022-02-12 17:55:20|14982.32|14862.32|14980.02|14860.02|14982.36|14862.36|14980.02|14860.02|10
1644688530000|2022-02-12 17:55:30|14980|14860|14980.95|14860.95|14981.02|14861.02|14980|14860|9
1644688540000|2022-02-12 17:55:40|14980.94|14860.94|14981.42|14861.42|14981.42|14861.42|14980.85|14860.85|9
1644688550000|2022-02-12 17:55:50|14981.39|14861.39|14982.2|14862.2|14982.45|14862.45|14981.25|14861.25|9
1644688560000|2022-02-12 17:56:00|14982.35|14862.35|14983.08|14863.08|14983.08|14863.08|14981.4|14861.4|10
1644688570000|2022-02-12 17:56:10|14983.03|14863.03|14984.12|14864.12|14984.24|14864.24|14983.03|14863.03|9
1644688580000|2022-02-12 17:56:20|14984.24|14864.24|14983.71|14863.71|14984.24|14864.24|14983.38|14863.38|10
1644688590000|2022-02-12 17:56:30|14984.28|14864.28|14985.29|14865.29|14986.55|14866.55|14984.28|14864.28|9
1644688600000|2022-02-12 17:56:40|14985.57|14865.57|14987.52|14867.52|14987.6|14867.6|14985.09|14865.09|10
1644688610000|2022-02-12 17:56:50|14988.01|14868.01|14987.82|14867.82|14988.32|14868.32|14987.81|14867.81|10
1644688620000|2022-02-12 17:57:00|14988.55|14868.55|14990.97|14870.97|14990.97|14870.97|14988.55|14868.55|9
1644688630000|2022-02-12 17:57:10|14991.07|14871.07|14992.61|14872.61|14992.61|14872.61|14991.07|14871.07|10
1644688640000|2022-02-12 17:57:20|14992.97|14872.97|14997.11|14877.11|14997.11|14877.11|14992.97|14872.97|10
1644688650000|2022-02-12 17:57:30|14997.59|14877.59|14997.52|14877.52|14998.1|14878.1|14997.09|14877.09|9
1644688660000|2022-02-12 17:57:40|14997.12|14877.12|14996.39|14876.39|14997.49|14877.49|14996.39|14876.39|9
1644688670000|2022-02-12 17:57:50|14996.28|14876.28|14997.39|14877.39|14997.39|14877.39|14996.28|14876.28|10
1644688680000|2022-02-12 17:58:00|14997.31|14877.31|14997.38|14877.38|14997.42|14877.42|14996.85|14876.85|9
1644688690000|2022-02-12 17:58:10|14997.85|14877.85|14999.07|14879.07|14999.07|14879.07|14997.56|14877.56|9
1644688700000|2022-02-12 17:58:20|14999.15|14879.15|15001.53|14881.53|15001.53|14881.53|14999.15|14879.15|10
1644688710000|2022-02-12 17:58:30|15001.97|14881.97|15002.56|14882.56|15002.8|14882.8|15001.62|14881.62|10
1644688720000|2022-02-12 17:58:40|15002.54|14882.54|15004.61|14884.61|15004.61|14884.61|15002.54|14882.54|10
1644688730000|2022-02-12 17:58:50|15004.32|14884.32|15006.07|14886.07|15006.16|14886.16|15004.19|14884.19|10
1644688740000|2022-02-12 17:59:00|15005.73|14885.73|15006.1|14886.1|15006.35|14886.35|15005.73|14885.73|10
1644688750000|2022-02-12 17:59:10|15006.2|14886.2|15004.82|14884.82|15006.2|14886.2|15004.39|14884.39|10
1644688760000|2022-02-12 17:59:20|15004.73|14884.73|15001.92|14881.92|15004.73|14884.73|15001.92|14881.92|10
1644688770000|2022-02-12 17:59:30|15001.58|14881.58|14999.7|14879.7|15001.58|14881.58|14999.7|14879.7|10
1644688780000|2022-02-12 17:59:40|14999.71|14879.71|14999.89|14879.89|15000.14|14880.14|14999.68|14879.68|9
1644688790000|2022-02-12 17:59:50|15000.03|14880.03|15001.21|14881.21|15001.21|14881.21|14999.59|14879.59|10
1644688800000|2022-02-12 18:00:00|15000.87|14880.87|15003.44|14883.44|15003.44|14883.44|15000.8|14880.8|10
1644688810000|2022-02-12 18:00:10|15004.11|14884.11|15006.96|14886.96|15006.96|14886.96|15004.11|14884.11|10
1644688820000|2022-02-12 18:00:20|15007.04|14887.04|15010.05|14890.05|15010.05|14890.05|15007.04|14887.04|10
1644688830000|2022-02-12 18:00:30|15010.67|14890.67|15009.59|14889.59|15010.67|14890.67|15009.59|14889.59|10
1644688840000|2022-02-12 18:00:40|15008.86|14888.86|15006.01|14886.01|15008.86|14888.86|15006.01|14886.01|9
1644688850000|2022-02-12 18:00:50|15005.61|14885.61|15006.32|14886.32|15006.32|14886.32|15005.47|14885.47|10
1644688860000|2022-02-12 18:01:00|15006.35|14886.35|15006.82|14886.82|15006.88|14886.88|15006.09|14886.09|10
1644688870000|2022-02-12 18:01:10|15006.97|14886.97|15007.53|14887.53|15007.96|14887.96|15006.85|14886.85|9
1644688880000|2022-02-12 18:01:20|15007.92|14887.92|15006.11|14886.11|15008.16|14888.16|15006.11|14886.11|10
1644688890000|2022-02-12 18:01:30|15005.76|14885.76|15003.11|14883.11|15005.76|14885.76|15003.11|14883.11|10
1644688900000|2022-02-12 18:01:40|15004.07|14884.07|15003.44|14883.44|15004.5|14884.5|15003.44|14883.44|8
1644688910000|2022-02-12 18:01:50|15001.94|14881.94|15000.28|14880.28|15002.04|14882.04|15000.23|14880.23|9
1644688920000|2022-02-12 18:02:00|14999.97|14879.97|15003.08|14883.08|15003.08|14883.08|14999.97|14879.97|10
1644688930000|2022-02-12 18:02:10|15003.01|14883.01|15005.88|14885.88|15005.88|14885.88|15003.01|14883.01|10
1644688940000|2022-02-12 18:02:20|15006.27|14886.27|15009.53|14889.53|15009.53|14889.53|15006.27|14886.27|9
1644688950000|2022-02-12 18:02:30|15009.76|14889.76|15010.8|14890.8|15010.9|14890.9|15009.72|14889.72|10
1644688960000|2022-02-12 18:02:40|15010.74|14890.74|15011.91|14891.91|15011.91|14891.91|15010.74|14890.74|10
1644688970000|2022-02-12 18:02:50|15011.59|14891.59|15011.76|14891.76|15011.76|14891.76|15011.16|14891.16|10
1644688980000|2022-02-12 18:03:00|15011.77|14891.77|15014.76|14894.76|15014.76|14894.76|15011.77|14891.77|10
1644688990000|2022-02-12 18:03:10|15015.74|14895.74|15017.04|14897.04|15017.04|14897.04|15015.08|14895.08|10
1644689000000|2022-02-12 18:03:20|15018.27|14898.27|15021.76|14901.76|15022.09|14902.09|15018.27|14898.27|10
1644689010000|2022-02-12 18:03:30|15021.67|14901.67|15026.65|14906.65|15026.65|14906.65|15021.42|14901.42|10
1644689020000|2022-02-12 18:03:40|15027.01|14907.01|15027|14907|15028.69|14908.69|15027|14907|10
1644689030000|2022-02-12 18:03:50|15026.75|14906.75|15025.91|14905.91|15027.55|14907.55|15025.69|14905.69|10
1644689040000|2022-02-12 18:04:00|15025.87|14905.87|15025.82|14905.82|15027.07|14907.07|15025.82|14905.82|10
1644689050000|2022-02-12 18:04:10|15025.68|14905.68|15021.19|14901.19|15025.68|14905.68|15021.19|14901.19|10
1644689060000|2022-02-12 18:04:20|15020.6|14900.6|15018.58|14898.58|15020.6|14900.6|15018.56|14898.56|10
1644689070000|2022-02-12 18:04:30|15018.36|14898.36|15017.43|14897.43|15019.16|14899.16|15017.19|14897.19|10
1644689080000|2022-02-12 18:04:40|15017.53|14897.53|15021.43|14901.43|15021.43|14901.43|15017.53|14897.53|10
1644689090000|2022-02-12 18:04:50|15021.82|14901.82|15020.48|14900.48|15021.99|14901.99|15020.43|14900.43|10
1644689100000|2022-02-12 18:05:00|15020.26|14900.26|15017.68|14897.68|15020.26|14900.26|15017.64|14897.64|9
1644689110000|2022-02-12 18:05:10|15017.25|14897.25|15015.09|14895.09|15017.25|14897.25|15014.94|14894.94|10
1644689120000|2022-02-12 18:05:20|15014.75|14894.75|15015.11|14895.11|15015.11|14895.11|15014.32|14894.32|10
1644689130000|2022-02-12 18:05:30|15015.1|14895.1|15014.54|14894.54|15015.39|14895.39|15014.27|14894.27|9
1644689140000|2022-02-12 18:05:40|15013.7|14893.7|15015.86|14895.86|15015.86|14895.86|15012.69|14892.69|9
1644689150000|2022-02-12 18:05:50|15016.19|14896.19|15019.29|14899.29|15019.38|14899.38|15016.19|14896.19|10
1644689160000|2022-02-12 18:06:00|15019.65|14899.65|15021.14|14901.14|15021.14|14901.14|15019.47|14899.47|10
1644689170000|2022-02-12 18:06:10|15021.97|14901.97|15024.97|14904.97|15024.97|14904.97|15021.97|14901.97|10
1644689180000|2022-02-12 18:06:20|15025.32|14905.32|15027.94|14907.94|15027.94|14907.94|15025.2|14905.2|10
1644689190000|2022-02-12 18:06:30|15028.31|14908.31|15029.72|14909.72|15029.72|14909.72|15028.31|14908.31|10
1644689200000|2022-02-12 18:06:40|15030.02|14910.02|15032.68|14912.68|15032.68|14912.68|15030.02|14910.02|10
1644689210000|2022-02-12 18:06:50|15033.66|14913.66|15038.13|14918.13|15038.13|14918.13|15033.66|14913.66|10
1644689220000|2022-02-12 18:07:00|15038.88|14918.88|15041.23|14921.23|15042.14|14922.14|15038.88|14918.88|10
1644689230000|2022-02-12 18:07:10|15041.24|14921.24|15043.15|14923.15|15043.15|14923.15|15041.05|14921.05|10
1644689240000|2022-02-12 18:07:20|15043.51|14923.51|15053.51|14933.51|15053.51|14933.51|15043.51|14923.51|10
1644689250000|2022-02-12 18:07:30|15054.07|14934.07|15058.44|14938.44|15059.29|14939.29|15054.07|14934.07|10
1644689260000|2022-02-12 18:07:40|15058.52|14938.52|15059.4|14939.4|15059.4|14939.4|15058.27|14938.27|10
1644689270000|2022-02-12 18:07:50|15059.75|14939.75|15059.92|14939.92|15059.92|14939.92|15058.71|14938.71|10
1644689280000|2022-02-12 18:08:00|15060.81|14940.81|15061.85|14941.85|15062.74|14942.74|15060.81|14940.81|10
1644689290000|2022-02-12 18:08:10|15063.81|14943.81|15063.9|14943.9|15064.22|14944.22|15063.47|14943.47|10
1644689300000|2022-02-12 18:08:20|15064.14|14944.14|15062.22|14942.22|15064.14|14944.14|15062.22|14942.22|10
1644689310000|2022-02-12 18:08:30|15061.99|14941.99|15061.08|14941.08|15062.6|14942.6|15059.42|14939.42|10
1644689320000|2022-02-12 18:08:40|15061.01|14941.01|15063.87|14943.87|15063.87|14943.87|15059.98|14939.98|10
1644689330000|2022-02-12 18:08:50|15065.23|14945.23|15067.32|14947.32|15067.32|14947.32|15065.23|14945.23|10
1644689340000|2022-02-12 18:09:00|15067.31|14947.31|15074.2|14954.2|15074.2|14954.2|15067.31|14947.31|10
1644689350000|2022-02-12 18:09:10|15075.04|14955.04|15076.26|14956.26|15076.26|14956.26|15074.87|14954.87|10
1644689360000|2022-02-12 18:09:20|15076.59|14956.59|15076.59|14956.59|15076.59|14956.59|15075.04|14955.04|10
1644689370000|2022-02-12 18:09:30|15076.41|14956.41|15077.69|14957.69|15077.83|14957.83|15076.41|14956.41|10
1644689380000|2022-02-12 18:09:40|15077.88|14957.88|15078.87|14958.87|15079.11|14959.11|15077.88|14957.88|10
1644689390000|2022-02-12 18:09:50|15078.73|14958.73|15081.04|14961.04|15081.61|14961.61|15078.46|14958.46|10
1644689400000|2022-02-12 18:10:00|15081.09|14961.09|15085.51|14965.51|15085.99|14965.99|15081.09|14961.09|10
1644689410000|2022-02-12 18:10:10|15085.17|14965.17|15084.45|14964.45|15085.17|14965.17|15084.45|14964.45|10
1644689420000|2022-02-12 18:10:20|15084.15|14964.15|15080.05|14960.05|15084.15|14964.15|15080.05|14960.05|10
1644689430000|2022-02-12 18:10:30|15080.42|14960.42|15079.29|14959.29|15080.91|14960.91|15079.29|14959.29|10
1644689440000|2022-02-12 18:10:40|15079.51|14959.51|15081.18|14961.18|15081.18|14961.18|15079.51|14959.51|10
1644689450000|2022-02-12 18:10:50|15081.23|14961.23|15082.82|14962.82|15082.82|14962.82|15081.12|14961.12|9
1644689460000|2022-02-12 18:11:00|15082.87|14962.87|15088.66|14968.66|15088.66|14968.66|15082.84|14962.84|10
1644689470000|2022-02-12 18:11:10|15088.55|14968.55|15091.97|14971.97|15092.1|14972.1|15088.4|14968.4|10
1644689480000|2022-02-12 18:11:20|15092.66|14972.66|15095.89|14975.89|15095.89|14975.89|15092.66|14972.66|9
1644689490000|2022-02-12 18:11:30|15096.26|14976.26|15098.08|14978.08|15098.09|14978.09|15096.26|14976.26|10
1644689500000|2022-02-12 18:11:40|15098.01|14978.01|15102.83|14982.83|15102.83|14982.83|15097.94|14977.94|10
1644689510000|2022-02-12 18:11:50|15103.44|14983.44|15104.85|14984.85|15104.85|14984.85|15102.94|14982.94|10
1644689520000|2022-02-12 18:12:00|15106.29|14986.29|15106.84|14986.84|15108.61|14988.61|15106.29|14986.29|10
1644689530000|2022-02-12 18:12:10|15106.16|14986.16|15103.58|14983.58|15106.16|14986.16|15103.58|14983.58|10
1644689540000|2022-02-12 18:12:20|15103.02|14983.02|15098.76|14978.76|15103.02|14983.02|15098.76|14978.76|10
1644689550000|2022-02-12 18:12:30|15098.46|14978.46|15096.57|14976.57|15098.46|14978.46|15095.61|14975.61|10
1644689560000|2022-02-12 18:12:40|15096.94|14976.94|15098.69|14978.69|15098.69|14978.69|15096.56|14976.56|10
1644689570000|2022-02-12 18:12:50|15098.48|14978.48|15099.94|14979.94|15100.07|14980.07|15098.45|14978.45|10
1644689580000|2022-02-12 18:13:00|15100.83|14980.83|15110.33|14990.33|15110.33|14990.33|15100.83|14980.83|10
1644689590000|2022-02-12 18:13:10|15110.38|14990.38|15114.83|14994.83|15114.83|14994.83|15110.38|14990.38|10
1644689600000|2022-02-12 18:13:20|15115.33|14995.33|15118.8|14998.8|15118.8|14998.8|15115.33|14995.33|10
1644689610000|2022-02-12 18:13:30|15118.44|14998.44|15125.38|15005.38|15125.38|15005.38|15118.44|14998.44|10
1644689620000|2022-02-12 18:13:40|15125.4|15005.4|15125.58|15005.58|15125.81|15005.81|15125.2|15005.2|10
1644689630000|2022-02-12 18:13:50|15125.72|15005.72|15129.93|15009.93|15129.93|15009.93|15125.37|15005.37|10
1644689640000|2022-02-12 18:14:00|15130.56|15010.56|15130.19|15010.19|15131.44|15011.44|15130.06|15010.06|10
1644689650000|2022-02-12 18:14:10|15129.95|15009.95|15125.94|15005.94|15129.95|15009.95|15125.94|15005.94|10
1644689660000|2022-02-12 18:14:20|15125.19|15005.19|15123.42|15003.42|15125.19|15005.19|15123.42|15003.42|10
1644689670000|2022-02-12 18:14:30|15123.16|15003.16|15124.33|15004.33|15124.89|15004.89|15122.67|15002.67|10
1644689680000|2022-02-12 18:14:40|15124.35|15004.35|15124.85|15004.85|15124.85|15004.85|15123.01|15003.01|10
1644689690000|2022-02-12 18:14:50|15125.44|15005.44|15126.05|15006.05|15126.94|15006.94|15125.44|15005.44|10
1644689700000|2022-02-12 18:15:00|15126.96|15006.96|15127.87|15007.87|15128.07|15008.07|15126.88|15006.88|10
1644689710000|2022-02-12 18:15:10|15128.27|15008.27|15129.45|15009.45|15129.77|15009.77|15128.09|15008.09|10
1644689720000|2022-02-12 18:15:20|15129.48|15009.48|15131.32|15011.32|15131.32|15011.32|15129.48|15009.48|10
1644689730000|2022-02-12 18:15:30|15132.86|15012.86|15136.88|15016.88|15136.88|15016.88|15132.86|15012.86|10
1644689740000|2022-02-12 18:15:40|15137.15|15017.15|15139.41|15019.41|15139.41|15019.41|15137.08|15017.08|9
1644689750000|2022-02-12 18:15:50|15139.19|15019.19|15139.72|15019.72|15140.26|15020.26|15139.18|15019.18|10
1644689760000|2022-02-12 18:16:00|15139.87|15019.87|15143.91|15023.91|15143.91|15023.91|15139.87|15019.87|10
1644689770000|2022-02-12 18:16:10|15144.14|15024.14|15145.87|15025.87|15145.87|15025.87|15144.14|15024.14|10
1644689780000|2022-02-12 18:16:20|15146.03|15026.03|15144.29|15024.29|15146.84|15026.84|15144.15|15024.15|10
1644689790000|2022-02-12 18:16:30|15143.37|15023.37|15143.93|15023.93|15144.14|15024.14|15143.32|15023.32|10
1644689800000|2022-02-12 18:16:40|15144.11|15024.11|15140.63|15020.63|15144.12|15024.12|15140.63|15020.63|10
1644689810000|2022-02-12 18:16:50|15140.58|15020.58|15138.88|15018.88|15140.68|15020.68|15138.88|15018.88|10
1644689820000|2022-02-12 18:17:00|15139.33|15019.33|15138.5|15018.5|15139.33|15019.33|15138.36|15018.36|10
1644689830000|2022-02-12 18:17:10|15138.77|15018.77|15137.17|15017.17|15138.77|15018.77|15136.86|15016.86|9
1644689840000|2022-02-12 18:17:20|15136.99|15016.99|15137.76|15017.76|15137.86|15017.86|15135.85|15015.85|10
1644689850000|2022-02-12 18:17:30|15138.52|15018.52|15140.94|15020.94|15140.94|15020.94|15138.52|15018.52|9
1644689860000|2022-02-12 18:17:40|15141.33|15021.33|15142.35|15022.35|15142.35|15022.35|15141.04|15021.04|9
1644689870000|2022-02-12 18:17:50|15142.63|15022.63|15142.47|15022.47|15143.56|15023.56|15142.29|15022.29|10
1644689880000|2022-02-12 18:18:00|15142.53|15022.53|15141.24|15021.24|15142.53|15022.53|15141.24|15021.24|9
1644689890000|2022-02-12 18:18:10|15141.48|15021.48|15141.31|15021.31|15141.48|15021.48|15140.5|15020.5|10
1644689900000|2022-02-12 18:18:20|15141.18|15021.18|15138.06|15018.06|15141.77|15021.77|15138.06|15018.06|10
1644689910000|2022-02-12 18:18:30|15138.1|15018.1|15138.59|15018.59|15139.07|15019.07|15138.08|15018.08|10
1644689920000|2022-02-12 18:18:40|15138.91|15018.91|15136.08|15016.08|15138.91|15018.91|15135.56|15015.56|10
1644689930000|2022-02-12 18:18:50|15136.27|15016.27|15134.75|15014.75|15136.69|15016.69|15134.75|15014.75|10
1644689940000|2022-02-12 18:19:00|15135.12|15015.12|15133.86|15013.86|15135.12|15015.12|15133.53|15013.53|10
1644689950000|2022-02-12 18:19:10|15133.79|15013.79|15129.84|15009.84|15133.79|15013.79|15129.84|15009.84|10
1644689960000|2022-02-12 18:19:20|15129.67|15009.67|15125.45|15005.45|15129.67|15009.67|15125.45|15005.45|10
1644689970000|2022-02-12 18:19:30|15124.56|15004.56|15123.81|15003.81|15124.7|15004.7|15123.78|15003.78|10
1644689980000|2022-02-12 18:19:40|15123.52|15003.52|15124.76|15004.76|15124.8|15004.8|15123.52|15003.52|10
1644689990000|2022-02-12 18:19:50|15124.57|15004.57|15125.32|15005.32|15125.52|15005.52|15124.05|15004.05|9
1644690000000|2022-02-12 18:20:00|15125.39|15005.39|15127.64|15007.64|15128.27|15008.27|15125.39|15005.39|8
1644690010000|2022-02-12 18:20:10|15128.55|15008.55|15125.9|15005.9|15128.75|15008.75|15125.9|15005.9|9
1644690020000|2022-02-12 18:20:20|15125.78|15005.78|15121.47|15001.47|15125.78|15005.78|15121.47|15001.47|10
1644690030000|2022-02-12 18:20:30|15120.46|15000.46|15115.16|14995.16|15120.46|15000.46|15115.16|14995.16|10
1644690040000|2022-02-12 18:20:40|15115.03|14995.03|15110.36|14990.36|15115.03|14995.03|15110.36|14990.36|10
1644690050000|2022-02-12 18:20:50|15110.05|14990.05|15108.7|14988.7|15110.05|14990.05|15108.7|14988.7|9
1644690060000|2022-02-12 18:21:00|15108.47|14988.47|15110.96|14990.96|15110.96|14990.96|15108.09|14988.09|10
1644690070000|2022-02-12 18:21:10|15111.45|14991.45|15110.85|14990.85|15112.17|14992.17|15110.62|14990.62|10
1644690080000|2022-02-12 18:21:20|15111.04|14991.04|15111.87|14991.87|15111.87|14991.87|15110.44|14990.44|10
1644690090000|2022-02-12 18:21:30|15111.28|14991.28|15108.92|14988.92|15111.28|14991.28|15108.87|14988.87|9
1644690100000|2022-02-12 18:21:40|15107.84|14987.84|15108|14988|15108.1|14988.1|15107.55|14987.55|10
1644690110000|2022-02-12 18:21:50|15107.75|14987.75|15106.22|14986.22|15107.86|14987.86|15106.18|14986.18|9
1644690120000|2022-02-12 18:22:00|15106.79|14986.79|15105.44|14985.44|15106.98|14986.98|15105.44|14985.44|10
1644690130000|2022-02-12 18:22:10|15105.15|14985.15|15106.49|14986.49|15106.51|14986.51|15104.91|14984.91|10
1644690140000|2022-02-12 18:22:20|15105.5|14985.5|15105.7|14985.7|15105.87|14985.87|15104.27|14984.27|10
1644690150000|2022-02-12 18:22:30|15106.37|14986.37|15106.42|14986.42|15106.72|14986.72|15106.32|14986.32|10
1644690160000|2022-02-12 18:22:40|15106.74|14986.74|15104.79|14984.79|15106.74|14986.74|15104.79|14984.79|10
1644690170000|2022-02-12 18:22:50|15104.96|14984.96|15104.59|14984.59|15104.96|14984.96|15103.82|14983.82|10
1644690180000|2022-02-12 18:23:00|15104.97|14984.97|15105.29|14985.29|15105.29|14985.29|15104.44|14984.44|9
1644690190000|2022-02-12 18:23:10|15105.24|14985.24|15109.37|14989.37|15109.37|14989.37|15105.24|14985.24|9
1644690200000|2022-02-12 18:23:20|15109.8|14989.8|15111.76|14991.76|15111.98|14991.98|15109.8|14989.8|10
1644690210000|2022-02-12 18:23:30|15111.39|14991.39|15110.51|14990.51|15111.49|14991.49|15110.51|14990.51|10
1644690220000|2022-02-12 18:23:40|15110.35|14990.35|15112.58|14992.58|15112.58|14992.58|15110.34|14990.34|10
1644690230000|2022-02-12 18:23:50|15112.38|14992.38|15116.59|14996.59|15116.59|14996.59|15112.38|14992.38|10
1644690240000|2022-02-12 18:24:00|15117.4|14997.4|15119.1|14999.1|15119.1|14999.1|15117.4|14997.4|10
1644690250000|2022-02-12 18:24:10|15119.14|14999.14|15116.78|14996.78|15119.14|14999.14|15116.7|14996.7|10
1644690260000|2022-02-12 18:24:20|15115.67|14995.67|15112.37|14992.37|15115.67|14995.67|15112.25|14992.25|10
1644690270000|2022-02-12 18:24:30|15110.12|14990.12|15109.69|14989.69|15110.47|14990.47|15109.36|14989.36|10
1644690280000|2022-02-12 18:24:40|15109.84|14989.84|15106.6|14986.6|15109.87|14989.87|15106.6|14986.6|10
1644690290000|2022-02-12 18:24:50|15106.87|14986.87|15107.46|14987.46|15107.46|14987.46|15106.73|14986.73|9
1644690300000|2022-02-12 18:25:00|15107.68|14987.68|15109.62|14989.62|15109.62|14989.62|15107.54|14987.54|10
1644690310000|2022-02-12 18:25:10|15109.8|14989.8|15114.39|14994.39|15114.39|14994.39|15109.8|14989.8|10
1644690320000|2022-02-12 18:25:20|15115.38|14995.38|15119.88|14999.88|15119.88|14999.88|15115.38|14995.38|10
1644690330000|2022-02-12 18:25:30|15119.9|14999.9|15120.1|15000.1|15120.51|15000.51|15119.83|14999.83|8
1644690340000|2022-02-12 18:25:40|15119.47|14999.47|15118.01|14998.01|15119.47|14999.47|15117.79|14997.79|10
1644690350000|2022-02-12 18:25:50|15117.69|14997.69|15116.59|14996.59|15117.76|14997.76|15116.59|14996.59|10
1644690360000|2022-02-12 18:26:00|15116.36|14996.36|15111.76|14991.76|15116.36|14996.36|15111.76|14991.76|10
1644690370000|2022-02-12 18:26:10|15111.66|14991.66|15108.07|14988.07|15111.66|14991.66|15108.07|14988.07|10
1644690380000|2022-02-12 18:26:20|15108.1|14988.1|15106.49|14986.49|15108.51|14988.51|15105.24|14985.24|10
1644690390000|2022-02-12 18:26:30|15105.19|14985.19|15106.36|14986.36|15106.36|14986.36|15104.87|14984.87|10
1644690400000|2022-02-12 18:26:40|15105.88|14985.88|15108.87|14988.87|15109.07|14989.07|15105.88|14985.88|10
1644690410000|2022-02-12 18:26:50|15108.72|14988.72|15109.38|14989.38|15109.79|14989.79|15108.72|14988.72|10
1644690420000|2022-02-12 18:27:00|15109.13|14989.13|15106.09|14986.09|15109.39|14989.39|15106.09|14986.09|10
1644690430000|2022-02-12 18:27:10|15106.29|14986.29|15104.26|14984.26|15106.29|14986.29|15104.26|14984.26|9
1644690440000|2022-02-12 18:27:20|15104.32|14984.32|15104.26|14984.26|15104.84|14984.84|15104.14|14984.14|10
1644690450000|2022-02-12 18:27:30|15104.18|14984.18|15098.02|14978.02|15104.18|14984.18|15097.95|14977.95|10
1644690460000|2022-02-12 18:27:40|15097.21|14977.21|15097.4|14977.4|15098.08|14978.08|15096.75|14976.75|10
1644690470000|2022-02-12 18:27:50|15098.11|14978.11|15096.44|14976.44|15098.39|14978.39|15096.44|14976.44|10
1644690480000|2022-02-12 18:28:00|15093.49|14973.49|15089.48|14969.48|15093.49|14973.49|15089.48|14969.48|10
1644690490000|2022-02-12 18:28:10|15089.52|14969.52|15087.25|14967.25|15089.61|14969.61|15087.25|14967.25|9
1644690500000|2022-02-12 18:28:20|15087.29|14967.29|15083.21|14963.21|15087.29|14967.29|15083.21|14963.21|10
1644690510000|2022-02-12 18:28:30|15083.23|14963.23|15078.26|14958.26|15083.23|14963.23|15078.26|14958.26|9
1644690520000|2022-02-12 18:28:40|15078.12|14958.12|15075.62|14955.62|15078.12|14958.12|15075.62|14955.62|10
1644690530000|2022-02-12 18:28:50|15076.03|14956.03|15076.1|14956.1|15076.1|14956.1|15075.31|14955.31|9
1644690540000|2022-02-12 18:29:00|15076.2|14956.2|15076.02|14956.02|15076.74|14956.74|15075.81|14955.81|9
1644690550000|2022-02-12 18:29:10|15076.03|14956.03|15074.94|14954.94|15076.03|14956.03|15074.84|14954.84|10
1644690560000|2022-02-12 18:29:20|15074.73|14954.73|15074.26|14954.26|15075.02|14955.02|15073.68|14953.68|10
1644690570000|2022-02-12 18:29:30|15074.49|14954.49|15075.64|14955.64|15075.64|14955.64|15074.14|14954.14|10
1644690580000|2022-02-12 18:29:40|15075.96|14955.96|15077.71|14957.71|15077.71|14957.71|15075.5|14955.5|10
1644690590000|2022-02-12 18:29:50|15078.06|14958.06|15081.68|14961.68|15081.68|14961.68|15078.06|14958.06|10
1644690600000|2022-02-12 18:30:00|15081.34|14961.34|15081.52|14961.52|15081.55|14961.55|15081.02|14961.02|10
1644690610000|2022-02-12 18:30:10|15081.26|14961.26|15072.5|14952.5|15081.26|14961.26|15072.5|14952.5|9
1644690620000|2022-02-12 18:30:20|15070.77|14950.77|15065.54|14945.54|15070.77|14950.77|15065.54|14945.54|10
1644690630000|2022-02-12 18:30:30|15066.03|14946.03|15068.74|14948.74|15068.74|14948.74|15066.03|14946.03|10
1644690640000|2022-02-12 18:30:40|15069.07|14949.07|15073.32|14953.32|15073.32|14953.32|15069.07|14949.07|10
1644690650000|2022-02-12 18:30:50|15073.76|14953.76|15079.81|14959.81|15079.81|14959.81|15073.76|14953.76|10
1644690660000|2022-02-12 18:31:00|15080.09|14960.09|15081.81|14961.81|15082.06|14962.06|15080.07|14960.07|9
1644690670000|2022-02-12 18:31:10|15082.59|14962.59|15082.44|14962.44|15083.79|14963.79|15082.44|14962.44|10
1644690680000|2022-02-12 18:31:20|15082.38|14962.38|15078.9|14958.9|15082.38|14962.38|15078.9|14958.9|10
1644690690000|2022-02-12 18:31:30|15078.67|14958.67|15078.82|14958.82|15079.55|14959.55|15078.47|14958.47|10
1644690700000|2022-02-12 18:31:40|15078.87|14958.87|15078.57|14958.57|15078.88|14958.88|15078.16|14958.16|8
1644690710000|2022-02-12 18:31:50|15077.8|14957.8|15077.87|14957.87|15077.91|14957.91|15077.24|14957.24|8
1644690720000|2022-02-12 18:32:00|15077.82|14957.82|15077.27|14957.27|15077.82|14957.82|15077.09|14957.09|10
1644690730000|2022-02-12 18:32:10|15077.23|14957.23|15079.07|14959.07|15079.07|14959.07|15077.23|14957.23|10
1644690740000|2022-02-12 18:32:20|15078.93|14958.93|15077.17|14957.17|15079.54|14959.54|15077.17|14957.17|10
1644690750000|2022-02-12 18:32:30|15077.15|14957.15|15075.8|14955.8|15077.15|14957.15|15075.12|14955.12|10
1644690760000|2022-02-12 18:32:40|15075.85|14955.85|15075.58|14955.58|15075.85|14955.85|15075.33|14955.33|9
1644690770000|2022-02-12 18:32:50|15076.73|14956.73|15078.96|14958.96|15079.3|14959.3|15076.73|14956.73|10
1644690780000|2022-02-12 18:33:00|15078.04|14958.04|15078.77|14958.77|15078.77|14958.77|15078.04|14958.04|9
1644690790000|2022-02-12 18:33:10|15078.88|14958.88|15078.66|14958.66|15078.88|14958.88|15078.4|14958.4|10
1644690800000|2022-02-12 18:33:20|15078.83|14958.83|15079.08|14959.08|15079.25|14959.25|15078.72|14958.72|9
1644690810000|2022-02-12 18:33:30|15079.3|14959.3|15078.28|14958.28|15079.53|14959.53|15078.08|14958.08|10
1644690820000|2022-02-12 18:33:40|15077.99|14957.99|15078.85|14958.85|15078.85|14958.85|15077.99|14957.99|8
1644690830000|2022-02-12 18:33:50|15078.86|14958.86|15083.46|14963.46|15083.46|14963.46|15078.86|14958.86|9
1644690840000|2022-02-12 18:34:00|15083.71|14963.71|15089.96|14969.96|15089.96|14969.96|15083.71|14963.71|10
1644690850000|2022-02-12 18:34:10|15091|14971|15096.16|14976.16|15096.16|14976.16|15091|14971|10
1644690860000|2022-02-12 18:34:20|15094.97|14974.97|15093.87|14973.87|15095.07|14975.07|15093.87|14973.87|10
1644690870000|2022-02-12 18:34:30|15093.92|14973.92|15092.07|14972.07|15093.92|14973.92|15091.97|14971.97|10
1644690880000|2022-02-12 18:34:40|15092.09|14972.09|15091.9|14971.9|15092.45|14972.45|15091.9|14971.9|10
1644690890000|2022-02-12 18:34:50|15089.05|14969.05|15086.95|14966.95|15089.05|14969.05|15086.95|14966.95|10
1644690900000|2022-02-12 18:35:00|15086.77|14966.77|15086.23|14966.23|15086.92|14966.92|15086.23|14966.23|9
1644690910000|2022-02-12 18:35:10|15086.57|14966.57|15086.32|14966.32|15086.83|14966.83|15085.72|14965.72|9
1644690920000|2022-02-12 18:35:20|15086.48|14966.48|15089.23|14969.23|15089.23|14969.23|15086.48|14966.48|10
1644690930000|2022-02-12 18:35:30|15089.15|14969.15|15089.5|14969.5|15089.86|14969.86|15089.15|14969.15|9
1644690940000|2022-02-12 18:35:40|15089.64|14969.64|15090.98|14970.98|15090.98|14970.98|15089.64|14969.64|7
1644690950000|2022-02-12 18:35:50|15090.31|14970.31|15091.31|14971.31|15091.7|14971.7|15090.31|14970.31|9
1644690960000|2022-02-12 18:36:00|15091.27|14971.27|15089.51|14969.51|15091.44|14971.44|15089.51|14969.51|9
1644690970000|2022-02-12 18:36:10|15089.57|14969.57|15087.32|14967.32|15089.57|14969.57|15087.32|14967.32|8
1644690980000|2022-02-12 18:36:20|15086.95|14966.95|15085.26|14965.26|15086.95|14966.95|15085.26|14965.26|8
1644690990000|2022-02-12 18:36:30|15085.15|14965.15|15084.83|14964.83|15085.69|14965.69|15084.83|14964.83|10
1644691000000|2022-02-12 18:36:40|15084.7|14964.7|15084.95|14964.95|15085.22|14965.22|15083.8|14963.8|9
1644691010000|2022-02-12 18:36:50|15085.13|14965.13|15085.49|14965.49|15085.49|14965.49|15084.69|14964.69|10
1644691020000|2022-02-12 18:37:00|15085.55|14965.55|15084.9|14964.9|15085.68|14965.68|15084.9|14964.9|9
1644691030000|2022-02-12 18:37:10|15085.06|14965.06|15086.6|14966.6|15086.7|14966.7|15085.06|14965.06|8
1644691040000|2022-02-12 18:37:20|15086.15|14966.15|15085.9|14965.9|15086.39|14966.39|15085.85|14965.85|9
1644691050000|2022-02-12 18:37:30|15085.34|14965.34|15088.13|14968.13|15088.13|14968.13|15085.05|14965.05|10
1644691060000|2022-02-12 18:37:40|15087.66|14967.66|15090.28|14970.28|15090.28|14970.28|15087.19|14967.19|9
1644691070000|2022-02-12 18:37:50|15090.7|14970.7|15090.69|14970.69|15091.28|14971.28|15090.6|14970.6|10
1644691080000|2022-02-12 18:38:00|15090.58|14970.58|15090.97|14970.97|15092.46|14972.46|15090.58|14970.58|10
1644691090000|2022-02-12 18:38:10|15090.87|14970.87|15094.96|14974.96|15094.96|14974.96|15090.87|14970.87|10
1644691100000|2022-02-12 18:38:20|15094.89|14974.89|15095.91|14975.91|15096.07|14976.07|15094.89|14974.89|10
1644691110000|2022-02-12 18:38:30|15095.88|14975.88|15094.07|14974.07|15095.88|14975.88|15094.07|14974.07|8
1644691120000|2022-02-12 18:38:40|15093.69|14973.69|15093.48|14973.48|15093.69|14973.69|15092.07|14972.07|10
1644691130000|2022-02-12 18:38:50|15093.63|14973.63|15094.35|14974.35|15094.98|14974.98|15093.63|14973.63|10
1644691140000|2022-02-12 18:39:00|15094.68|14974.68|15094.1|14974.1|15094.68|14974.68|15093.84|14973.84|10
1644691150000|2022-02-12 18:39:10|15094.66|14974.66|15095|14975|15095.28|14975.28|15094.43|14974.43|10
1644691160000|2022-02-12 18:39:20|15094.58|14974.58|15093.42|14973.42|15094.58|14974.58|15093.1|14973.1|10
1644691170000|2022-02-12 18:39:30|15093.02|14973.02|15092.9|14972.9|15093.14|14973.14|15092.58|14972.58|10
1644691180000|2022-02-12 18:39:40|15092.82|14972.82|15087.66|14967.66|15092.82|14972.82|15087.13|14967.13|9
1644691190000|2022-02-12 18:39:50|15088.33|14968.33|15088.18|14968.18|15088.73|14968.73|15087.27|14967.27|10
1644691200000|2022-02-12 18:40:00|15088.44|14968.44|15086.73|14966.73|15089.03|14969.03|15086.73|14966.73|10
1644691210000|2022-02-12 18:40:10|15086.71|14966.71|15084.87|14964.87|15086.78|14966.78|15084.87|14964.87|10
1644691220000|2022-02-12 18:40:20|15084.42|14964.42|15080.71|14960.71|15084.42|14964.42|15080.71|14960.71|9
1644691230000|2022-02-12 18:40:30|15080.77|14960.77|15081.08|14961.08|15081.35|14961.35|15080.49|14960.49|9
1644691240000|2022-02-12 18:40:40|15080.88|14960.88|15080.01|14960.01|15080.88|14960.88|15080.01|14960.01|8
1644691250000|2022-02-12 18:40:50|15080.05|14960.05|15079.65|14959.65|15080.05|14960.05|15079.27|14959.27|8
1644691260000|2022-02-12 18:41:00|15079.76|14959.76|15081.6|14961.6|15081.66|14961.66|15079.53|14959.53|9
1644691270000|2022-02-12 18:41:10|15081.58|14961.58|15081.19|14961.19|15081.76|14961.76|15081|14961|10
1644691280000|2022-02-12 18:41:20|15080.83|14960.83|15080.38|14960.38|15080.83|14960.83|15079.73|14959.73|10
1644691290000|2022-02-12 18:41:30|15080.09|14960.09|15078.73|14958.73|15080.09|14960.09|15078.66|14958.66|10
1644691300000|2022-02-12 18:41:40|15078.65|14958.65|15075.94|14955.94|15078.65|14958.65|15075.81|14955.81|10
1644691310000|2022-02-12 18:41:50|15075.73|14955.73|15073.99|14953.99|15075.73|14955.73|15073.92|14953.92|8
1644691320000|2022-02-12 18:42:00|15073.74|14953.74|15071.91|14951.91|15073.74|14953.74|15071.89|14951.89|10
1644691330000|2022-02-12 18:42:10|15072.39|14952.39|15068.63|14948.63|15072.39|14952.39|15068.63|14948.63|10
1644691340000|2022-02-12 18:42:20|15068.42|14948.42|15065.32|14945.32|15068.45|14948.45|15065.18|14945.18|10
1644691350000|2022-02-12 18:42:30|15065.24|14945.24|15063.8|14943.8|15065.45|14945.45|15063.69|14943.69|9
1644691360000|2022-02-12 18:42:40|15062.49|14942.49|15062.69|14942.69|15062.96|14942.96|15062.03|14942.03|9
1644691370000|2022-02-12 18:42:50|15062.78|14942.78|15058.35|14938.35|15063.02|14943.02|15058.35|14938.35|9
1644691380000|2022-02-12 18:43:00|15057.9|14937.9|15058.46|14938.46|15058.65|14938.65|15057.65|14937.65|10
1644691390000|2022-02-12 18:43:10|15058.42|14938.42|15053.73|14933.73|15058.42|14938.42|15053.73|14933.73|10
1644691400000|2022-02-12 18:43:20|15053.95|14933.95|15053.1|14933.1|15054.13|14934.13|15052.84|14932.84|9
1644691410000|2022-02-12 18:43:30|15053.43|14933.43|15050.32|14930.32|15053.82|14933.82|15050.32|14930.32|10
1644691420000|2022-02-12 18:43:40|15050.37|14930.37|15047.81|14927.81|15050.37|14930.37|15047.12|14927.12|10
1644691430000|2022-02-12 18:43:50|15048.18|14928.18|15050.31|14930.31|15050.45|14930.45|15048.03|14928.03|10
1644691440000|2022-02-12 18:44:00|15051.07|14931.07|15057.87|14937.87|15057.87|14937.87|15051.07|14931.07|10
1644691450000|2022-02-12 18:44:10|15059|14939|15061.23|14941.23|15061.58|14941.58|15059|14939|10
1644691460000|2022-02-12 18:44:20|15061.95|14941.95|15062.64|14942.64|15062.64|14942.64|15061.6|14941.6|10
1644691470000|2022-02-12 18:44:30|15062.56|14942.56|15063.71|14943.71|15063.8|14943.8|15062.56|14942.56|10
1644691480000|2022-02-12 18:44:40|15064.34|14944.34|15070.28|14950.28|15070.28|14950.28|15064.34|14944.34|10
1644691490000|2022-02-12 18:44:50|15071.41|14951.41|15072.9|14952.9|15072.9|14952.9|15071.22|14951.22|10
1644691500000|2022-02-12 18:45:00|15072.85|14952.85|15075.29|14955.29|15075.29|14955.29|15072.67|14952.67|10
1644691510000|2022-02-12 18:45:10|15075.42|14955.42|15077.2|14957.2|15077.2|14957.2|15075.42|14955.42|10
1644691520000|2022-02-12 18:45:20|15077.59|14957.59|15072.8|14952.8|15077.66|14957.66|15072.8|14952.8|10
1644691530000|2022-02-12 18:45:30|15072.19|14952.19|15069.45|14949.45|15072.19|14952.19|15069.25|14949.25|10
1644691540000|2022-02-12 18:45:40|15069.39|14949.39|15069.89|14949.89|15069.96|14949.96|15068.92|14948.92|10
1644691550000|2022-02-12 18:45:50|15070.27|14950.27|15071.22|14951.22|15071.29|14951.29|15070.27|14950.27|10
1644691560000|2022-02-12 18:46:00|15071.36|14951.36|15073.04|14953.04|15073.04|14953.04|15071.36|14951.36|10
1644691570000|2022-02-12 18:46:10|15073.25|14953.25|15074.65|14954.65|15074.71|14954.71|15073.04|14953.04|10
1644691580000|2022-02-12 18:46:20|15074.8|14954.8|15075.9|14955.9|15075.9|14955.9|15074.8|14954.8|9
1644691590000|2022-02-12 18:46:30|15075.36|14955.36|15077.7|14957.7|15078.08|14958.08|15075.36|14955.36|10
1644691600000|2022-02-12 18:46:40|15077.6|14957.6|15074.01|14954.01|15077.6|14957.6|15074.01|14954.01|10
1644691610000|2022-02-12 18:46:50|15073.97|14953.97|15072.42|14952.42|15073.97|14953.97|15072.42|14952.42|10
1644691620000|2022-02-12 18:47:00|15072.65|14952.65|15074.96|14954.96|15074.96|14954.96|15072.65|14952.65|10
1644691630000|2022-02-12 18:47:10|15075.68|14955.68|15077.46|14957.46|15077.68|14957.68|15074.84|14954.84|10
1644691640000|2022-02-12 18:47:20|15077.36|14957.36|15078.6|14958.6|15078.6|14958.6|15077.2|14957.2|10
1644691650000|2022-02-12 18:47:30|15078.79|14958.79|15078.36|14958.36|15078.79|14958.79|15077.93|14957.93|10
1644691660000|2022-02-12 18:47:40|15078.26|14958.26|15077.96|14957.96|15078.35|14958.35|15077.85|14957.85|9
1644691670000|2022-02-12 18:47:50|15077.91|14957.91|15075|14955|15077.91|14957.91|15075|14955|9
1644691680000|2022-02-12 18:48:00|15074.86|14954.86|15072.81|14952.81|15074.86|14954.86|15072.58|14952.58|10
1644691690000|2022-02-12 18:48:10|15072.75|14952.75|15071.21|14951.21|15072.75|14952.75|15071.21|14951.21|10
1644691700000|2022-02-12 18:48:20|15070.97|14950.97|15069.04|14949.04|15070.97|14950.97|15068.73|14948.73|9
1644691710000|2022-02-12 18:48:30|15069.42|14949.42|15071.53|14951.53|15071.53|14951.53|15069.42|14949.42|9
1644691720000|2022-02-12 18:48:40|15071.61|14951.61|15073.27|14953.27|15073.27|14953.27|15071.61|14951.61|10
1644691730000|2022-02-12 18:48:50|15073.31|14953.31|15072.19|14952.19|15073.31|14953.31|15072.19|14952.19|8
1644691740000|2022-02-12 18:49:00|15072.2|14952.2|15074.4|14954.4|15074.4|14954.4|15072.2|14952.2|10
1644691750000|2022-02-12 18:49:10|15074.5|14954.5|15075.97|14955.97|15076.27|14956.27|15074.5|14954.5|10
1644691760000|2022-02-12 18:49:20|15076.76|14956.76|15077.66|14957.66|15077.84|14957.84|15076.76|14956.76|10
1644691770000|2022-02-12 18:49:30|15077.55|14957.55|15078.78|14958.78|15078.79|14958.79|15077.53|14957.53|9
1644691780000|2022-02-12 18:49:40|15078.6|14958.6|15078.25|14958.25|15078.6|14958.6|15078.25|14958.25|7
1644691790000|2022-02-12 18:49:50|15078.36|14958.36|15078.69|14958.69|15078.69|14958.69|15078.22|14958.22|9
1644691800000|2022-02-12 18:50:00|15078.76|14958.76|15078.97|14958.97|15079.34|14959.34|15078.55|14958.55|9
1644691810000|2022-02-12 18:50:10|15079.01|14959.01|15076.62|14956.62|15079.11|14959.11|15076.62|14956.62|10
1644691820000|2022-02-12 18:50:20|15076.16|14956.16|15074.78|14954.78|15076.16|14956.16|15073.94|14953.94|9
1644691830000|2022-02-12 18:50:30|15074.75|14954.75|15073.25|14953.25|15074.75|14954.75|15072.57|14952.57|9
1644691840000|2022-02-12 18:50:40|15073.48|14953.48|15071.69|14951.69|15073.48|14953.48|15071.69|14951.69|10
1644691850000|2022-02-12 18:50:50|15071.64|14951.64|15071.26|14951.26|15071.74|14951.74|15071.22|14951.22|9
1644691860000|2022-02-12 18:51:00|15071.04|14951.04|15071.72|14951.72|15071.93|14951.93|15070.91|14950.91|8
1644691870000|2022-02-12 18:51:10|15071.83|14951.83|15074.2|14954.2|15074.2|14954.2|15071.4|14951.4|10
1644691880000|2022-02-12 18:51:20|15074.64|14954.64|15078.99|14958.99|15078.99|14958.99|15074.64|14954.64|10
1644691890000|2022-02-12 18:51:30|15079.4|14959.4|15079.36|14959.36|15079.68|14959.68|15079|14959|10
1644691900000|2022-02-12 18:51:40|15079.43|14959.43|15080.55|14960.55|15080.55|14960.55|15079.15|14959.15|10
1644691910000|2022-02-12 18:51:50|15080.3|14960.3|15080.3|14960.3|15080.91|14960.91|15080.1|14960.1|10
1644691920000|2022-02-12 18:52:00|15080.31|14960.31|15080.07|14960.07|15080.56|14960.56|15080.07|14960.07|10
1644691930000|2022-02-12 18:52:10|15080.11|14960.11|15079.1|14959.1|15080.25|14960.25|15079.1|14959.1|9
1644691940000|2022-02-12 18:52:20|15079.64|14959.64|15079.45|14959.45|15080.06|14960.06|15079.45|14959.45|7
1644691950000|2022-02-12 18:52:30|15079.53|14959.53|15079.61|14959.61|15079.87|14959.87|15079.46|14959.46|10
1644691960000|2022-02-12 18:52:40|15079.57|14959.57|15078.1|14958.1|15079.57|14959.57|15078.1|14958.1|10
1644691970000|2022-02-12 18:52:50|15077.99|14957.99|15077.12|14957.12|15077.99|14957.99|15077.01|14957.01|9
1644691980000|2022-02-12 18:53:00|15077.28|14957.28|15075.85|14955.85|15077.28|14957.28|15075.85|14955.85|9
1644691990000|2022-02-12 18:53:10|15075.91|14955.91|15075.85|14955.85|15076.15|14956.15|15075.58|14955.58|10
1644692000000|2022-02-12 18:53:20|15075.9|14955.9|15078.18|14958.18|15078.18|14958.18|15075.9|14955.9|9
1644692010000|2022-02-12 18:53:30|15078.49|14958.49|15081.16|14961.16|15081.16|14961.16|15078.49|14958.49|10
1644692020000|2022-02-12 18:53:40|15081.24|14961.24|15082.95|14962.95|15082.95|14962.95|15081.06|14961.06|9
1644692030000|2022-02-12 18:53:50|15083.56|14963.56|15090.84|14970.84|15090.84|14970.84|15083.56|14963.56|9
1644692040000|2022-02-12 18:54:00|15091.29|14971.29|15089.92|14969.92|15091.66|14971.66|15089.92|14969.92|10
1644692050000|2022-02-12 18:54:10|15089.88|14969.88|15088.86|14968.86|15089.88|14969.88|15088.86|14968.86|9
1644692060000|2022-02-12 18:54:20|15088.4|14968.4|15087|14967|15088.4|14968.4|15087|14967|10
1644692070000|2022-02-12 18:54:30|15087.13|14967.13|15086.34|14966.34|15087.13|14967.13|15086.34|14966.34|10
1644692080000|2022-02-12 18:54:40|15085.88|14965.88|15086.41|14966.41|15086.57|14966.57|15085.77|14965.77|8
1644692090000|2022-02-12 18:54:50|15086.38|14966.38|15087.4|14967.4|15087.45|14967.45|15086.38|14966.38|10
1644692100000|2022-02-12 18:55:00|15087.31|14967.31|15085.13|14965.13|15087.31|14967.31|15085.13|14965.13|8
1644692110000|2022-02-12 18:55:10|15084.75|14964.75|15081.62|14961.62|15084.75|14964.75|15081.62|14961.62|9
1644692120000|2022-02-12 18:55:20|15080.75|14960.75|15079.19|14959.19|15080.75|14960.75|15078.83|14958.83|9
1644692130000|2022-02-12 18:55:30|15079.09|14959.09|15078.12|14958.12|15079.09|14959.09|15078.12|14958.12|10
1644692140000|2022-02-12 18:55:40|15078.55|14958.55|15079.13|14959.13|15079.13|14959.13|15078.2|14958.2|8
1644692150000|2022-02-12 18:55:50|15079.51|14959.51|15080.47|14960.47|15080.47|14960.47|15079.51|14959.51|10
1644692160000|2022-02-12 18:56:00|15080.45|14960.45|15081.49|14961.49|15081.49|14961.49|15080.36|14960.36|9
1644692170000|2022-02-12 18:56:10|15081.39|14961.39|15082.73|14962.73|15082.73|14962.73|15081.39|14961.39|9
1644692180000|2022-02-12 18:56:20|15082.89|14962.89|15083.14|14963.14|15083.35|14963.35|15082.89|14962.89|8
1644692190000|2022-02-12 18:56:30|15083.67|14963.67|15081.91|14961.91|15083.67|14963.67|15081.91|14961.91|9
1644692200000|2022-02-12 18:56:40|15081.71|14961.71|15079.71|14959.71|15081.71|14961.71|15079.71|14959.71|10
1644692210000|2022-02-12 18:56:50|15079.39|14959.39|15080.34|14960.34|15080.34|14960.34|15079.1|14959.1|10
1644692220000|2022-02-12 18:57:00|15080.31|14960.31|15079.72|14959.72|15080.31|14960.31|15079.72|14959.72|9
1644692230000|2022-02-12 18:57:10|15079.73|14959.73|15079.56|14959.56|15079.86|14959.86|15079.42|14959.42|10
1644692240000|2022-02-12 18:57:20|15079.68|14959.68|15081.22|14961.22|15081.22|14961.22|15079.68|14959.68|10
1644692250000|2022-02-12 18:57:30|15081.42|14961.42|15081.77|14961.77|15081.77|14961.77|15081.41|14961.41|7
1644692260000|2022-02-12 18:57:40|15081.69|14961.69|15082.76|14962.76|15082.77|14962.77|15081.56|14961.56|7
1644692270000|2022-02-12 18:57:50|15082.74|14962.74|15082.95|14962.95|15082.95|14962.95|15082.21|14962.21|9
1644692280000|2022-02-12 18:58:00|15083.07|14963.07|15083.26|14963.26|15083.67|14963.67|15083.07|14963.07|10
1644692290000|2022-02-12 18:58:10|15083.18|14963.18|15082.16|14962.16|15083.18|14963.18|15082.16|14962.16|8
1644692300000|2022-02-12 18:58:20|15081.92|14961.92|15079.95|14959.95|15081.92|14961.92|15079.95|14959.95|10
1644692310000|2022-02-12 18:58:30|15079.74|14959.74|15077.1|14957.1|15079.74|14959.74|15077.1|14957.1|10
1644692320000|2022-02-12 18:58:40|15076.92|14956.92|15076.34|14956.34|15076.92|14956.92|15076.1|14956.1|10
1644692330000|2022-02-12 18:58:50|15076.06|14956.06|15075.52|14955.52|15076.36|14956.36|15075.47|14955.47|10
1644692340000|2022-02-12 18:59:00|15075.49|14955.49|15075.5|14955.5|15075.72|14955.72|15075.46|14955.46|10
1644692350000|2022-02-12 18:59:10|15075.37|14955.37|15076.81|14956.81|15076.83|14956.83|15075.37|14955.37|10
1644692360000|2022-02-12 18:59:20|15077.15|14957.15|15078.72|14958.72|15078.72|14958.72|15077.15|14957.15|8
1644692370000|2022-02-12 18:59:30|15078.71|14958.71|15078.21|14958.21|15078.92|14958.92|15078.21|14958.21|10
1644692380000|2022-02-12 18:59:40|15078.12|14958.12|15077|14957|15078.12|14958.12|15077|14957|10
1644692390000|2022-02-12 18:59:50|15076.97|14956.97|15075.72|14955.72|15076.97|14956.97|15075.72|14955.72|8
1644692400000|2022-02-12 19:00:00|15075.71|14955.71|15075.84|14955.84|15075.97|14955.97|15075.42|14955.42|9
1644692410000|2022-02-12 19:00:10|15075.74|14955.74|15074.47|14954.47|15075.74|14955.74|15074.21|14954.21|10
1644692420000|2022-02-12 19:00:20|15074.58|14954.58|15078.03|14958.03|15078.03|14958.03|15074.58|14954.58|10
1644692430000|2022-02-12 19:00:30|15077.74|14957.74|15081.95|14961.95|15081.95|14961.95|15077.58|14957.58|10
1644692440000|2022-02-12 19:00:40|15081.87|14961.87|15082.82|14962.82|15082.82|14962.82|15081.84|14961.84|10
1644692450000|2022-02-12 19:00:50|15083.31|14963.31|15085.88|14965.88|15085.88|14965.88|15083.31|14963.31|10
1644692460000|2022-02-12 19:01:00|15085.95|14965.95|15088.53|14968.53|15088.53|14968.53|15085.95|14965.95|10
1644692470000|2022-02-12 19:01:10|15089.88|14969.88|15090.98|14970.98|15091.43|14971.43|15089.88|14969.88|10
1644692480000|2022-02-12 19:01:20|15091.08|14971.08|15089.32|14969.32|15091.33|14971.33|15089.32|14969.32|10
1644692490000|2022-02-12 19:01:30|15089.06|14969.06|15084.77|14964.77|15089.08|14969.08|15084.77|14964.77|10
1644692500000|2022-02-12 19:01:40|15085.14|14965.14|15079.27|14959.27|15085.14|14965.14|15079.27|14959.27|10
1644692510000|2022-02-12 19:01:50|15078.51|14958.51|15076.96|14956.96|15078.51|14958.51|15076.47|14956.47|10
1644692520000|2022-02-12 19:02:00|15076.77|14956.77|15077.87|14957.87|15077.87|14957.87|15076.32|14956.32|10
1644692530000|2022-02-12 19:02:10|15077.79|14957.79|15077.45|14957.45|15078.74|14958.74|15077.45|14957.45|10
1644692540000|2022-02-12 19:02:20|15077.48|14957.48|15075.5|14955.5|15077.48|14957.48|15075.27|14955.27|10
1644692550000|2022-02-12 19:02:30|15075.18|14955.18|15072.79|14952.79|15075.18|14955.18|15072.78|14952.78|10
1644692560000|2022-02-12 19:02:40|15072.7|14952.7|15069.56|14949.56|15072.7|14952.7|15069.56|14949.56|10
1644692570000|2022-02-12 19:02:50|15069.42|14949.42|15067.02|14947.02|15069.42|14949.42|15067.02|14947.02|10
1644692580000|2022-02-12 19:03:00|15067.09|14947.09|15065.78|14945.78|15067.09|14947.09|15065.77|14945.77|10
1644692590000|2022-02-12 19:03:10|15065.97|14945.97|15065.45|14945.45|15065.99|14945.99|15064.85|14944.85|8
1644692600000|2022-02-12 19:03:20|15065.36|14945.36|15064.94|14944.94|15065.67|14945.67|15064.94|14944.94|10
1644692610000|2022-02-12 19:03:30|15064.77|14944.77|15062.65|14942.65|15065.02|14945.02|15062.65|14942.65|9
1644692620000|2022-02-12 19:03:40|15062.14|14942.14|15061.31|14941.31|15062.22|14942.22|15061.31|14941.31|10
1644692630000|2022-02-12 19:03:50|15061.33|14941.33|15060.97|14940.97|15061.47|14941.47|15060.57|14940.57|10
1644692640000|2022-02-12 19:04:00|15060.77|14940.77|15062.64|14942.64|15062.64|14942.64|15060.72|14940.72|9
1644692650000|2022-02-12 19:04:10|15063.09|14943.09|15064.38|14944.38|15064.84|14944.84|15063.09|14943.09|10
1644692660000|2022-02-12 19:04:20|15064.73|14944.73|15065.66|14945.66|15065.66|14945.66|15064.73|14944.73|10
1644692670000|2022-02-12 19:04:30|15065.63|14945.63|15065.11|14945.11|15065.63|14945.63|15064.06|14944.06|9
1644692680000|2022-02-12 19:04:40|15064.91|14944.91|15063.53|14943.53|15064.91|14944.91|15063.53|14943.53|9
1644692690000|2022-02-12 19:04:50|15063.28|14943.28|15062.42|14942.42|15063.28|14943.28|15062.06|14942.06|10
1644692700000|2022-02-12 19:05:00|15062.77|14942.77|15063.89|14943.89|15064.2|14944.2|15062.71|14942.71|9
1644692710000|2022-02-12 19:05:10|15063.53|14943.53|15063.15|14943.15|15063.59|14943.59|15062.17|14942.17|9
1644692720000|2022-02-12 19:05:20|15062.28|14942.28|15061.76|14941.76|15062.28|14942.28|15061.46|14941.46|10
1644692730000|2022-02-12 19:05:30|15061.92|14941.92|15063.88|14943.88|15063.99|14943.99|15061.92|14941.92|8
1644692740000|2022-02-12 19:05:40|15064.21|14944.21|15065.48|14945.48|15065.69|14945.69|15064.21|14944.21|9
1644692750000|2022-02-12 19:05:50|15065.75|14945.75|15066.95|14946.95|15066.95|14946.95|15065.71|14945.71|10
1644692760000|2022-02-12 19:06:00|15067.65|14947.65|15069.13|14949.13|15069.13|14949.13|15067.59|14947.59|9
1644692770000|2022-02-12 19:06:10|15069.41|14949.41|15073.24|14953.24|15073.24|14953.24|15069.41|14949.41|10
1644692780000|2022-02-12 19:06:20|15073.31|14953.31|15074.18|14954.18|15074.26|14954.26|15073.31|14953.31|10
1644692790000|2022-02-12 19:06:30|15074.45|14954.45|15075.86|14955.86|15075.9|14955.9|15074.45|14954.45|10
1644692800000|2022-02-12 19:06:40|15075.57|14955.57|15075.84|14955.84|15075.87|14955.87|15075.57|14955.57|8
1644692810000|2022-02-12 19:06:50|15075.97|14955.97|15079.26|14959.26|15079.26|14959.26|15075.94|14955.94|9
1644692820000|2022-02-12 19:07:00|15078.98|14958.98|15077.59|14957.59|15079.25|14959.25|15077.58|14957.58|10
1644692830000|2022-02-12 19:07:10|15077.35|14957.35|15079.15|14959.15|15079.22|14959.22|15076.85|14956.85|10
1644692840000|2022-02-12 19:07:20|15080.25|14960.25|15081.19|14961.19|15081.54|14961.54|15080.25|14960.25|9
1644692850000|2022-02-12 19:07:30|15081.2|14961.2|15077.38|14957.38|15081.41|14961.41|15077.38|14957.38|10
1644692860000|2022-02-12 19:07:40|15077.02|14957.02|15073.61|14953.61|15077.02|14957.02|15073.56|14953.56|10
1644692870000|2022-02-12 19:07:50|15073.41|14953.41|15073.83|14953.83|15074.3|14954.3|15072.33|14952.33|9
1644692880000|2022-02-12 19:08:00|15073.62|14953.62|15074.22|14954.22|15074.71|14954.71|15073.62|14953.62|10
1644692890000|2022-02-12 19:08:10|15074|14954|15073.66|14953.66|15074.07|14954.07|15073.09|14953.09|10
1644692900000|2022-02-12 19:08:20|15074|14954|15075.77|14955.77|15075.84|14955.84|15074|14954|10
1644692910000|2022-02-12 19:08:30|15075.04|14955.04|15073.96|14953.96|15075.21|14955.21|15073.46|14953.46|10
1644692920000|2022-02-12 19:08:40|15073.72|14953.72|15072|14952|15073.72|14953.72|15071.79|14951.79|10
1644692930000|2022-02-12 19:08:50|15072.62|14952.62|15073.46|14953.46|15073.62|14953.62|15072.62|14952.62|10
1644692940000|2022-02-12 19:09:00|15073.64|14953.64|15072.56|14952.56|15073.64|14953.64|15072.37|14952.37|8
1644692950000|2022-02-12 19:09:10|15072.54|14952.54|15073.67|14953.67|15074.5|14954.5|15072.54|14952.54|9
1644692960000|2022-02-12 19:09:20|15073.8|14953.8|15072.74|14952.74|15073.93|14953.93|15072.56|14952.56|10
1644692970000|2022-02-12 19:09:30|15072.88|14952.88|15073.69|14953.69|15073.81|14953.81|15072.88|14952.88|10
1644692980000|2022-02-12 19:09:40|15074.25|14954.25|15076.33|14956.33|15076.35|14956.35|15074.25|14954.25|10
1644692990000|2022-02-12 19:09:50|15076.21|14956.21|15076.79|14956.79|15076.79|14956.79|15076.12|14956.12|10
1644693000000|2022-02-12 19:10:00|15076.76|14956.76|15075.99|14955.99|15076.77|14956.77|15075.99|14955.99|9
1644693010000|2022-02-12 19:10:10|15075.91|14955.91|15074.38|14954.38|15076.14|14956.14|15074.38|14954.38|10
1644693020000|2022-02-12 19:10:20|15074.22|14954.22|15072.27|14952.27|15074.22|14954.22|15072.27|14952.27|8
1644693030000|2022-02-12 19:10:30|15072.25|14952.25|15072.73|14952.73|15072.99|14952.99|15072.25|14952.25|7
1644693040000|2022-02-12 19:10:40|15073.2|14953.2|15073.71|14953.71|15073.71|14953.71|15072.78|14952.78|8
1644693050000|2022-02-12 19:10:50|15073.58|14953.58|15073.18|14953.18|15073.73|14953.73|15073.1|14953.1|9
1644693060000|2022-02-12 19:11:00|15073.13|14953.13|15073.03|14953.03|15073.13|14953.13|15073.03|14953.03|6
1644693070000|2022-02-12 19:11:10|15073.04|14953.04|15073.63|14953.63|15073.63|14953.63|15072.84|14952.84|7
1644693080000|2022-02-12 19:11:20|15073.37|14953.37|15072.15|14952.15|15073.46|14953.46|15072.15|14952.15|8
1644693090000|2022-02-12 19:11:30|15072.04|14952.04|15071.97|14951.97|15072.43|14952.43|15071.95|14951.95|7
1644693100000|2022-02-12 19:11:40|15072.14|14952.14|15072.06|14952.06|15072.2|14952.2|15071.38|14951.38|9
1644693110000|2022-02-12 19:11:50|15071.88|14951.88|15071.01|14951.01|15071.88|14951.88|15071.01|14951.01|8
1644693120000|2022-02-12 19:12:00|15071.11|14951.11|15073.55|14953.55|15073.56|14953.56|15071.11|14951.11|7
1644693130000|2022-02-12 19:12:10|15073.44|14953.44|15075.68|14955.68|15075.68|14955.68|15073.44|14953.44|9
1644693140000|2022-02-12 19:12:20|15075.98|14955.98|15077.04|14957.04|15077.04|14957.04|15075.98|14955.98|9
1644693150000|2022-02-12 19:12:30|15077.08|14957.08|15078.01|14958.01|15078.07|14958.07|15077.08|14957.08|10
1644693160000|2022-02-12 19:12:40|15077.91|14957.91|15076.58|14956.58|15077.91|14957.91|15076.58|14956.58|8
1644693170000|2022-02-12 19:12:50|15076.68|14956.68|15077.17|14957.17|15077.17|14957.17|15076.53|14956.53|7
1644693180000|2022-02-12 19:13:00|15077.14|14957.14|15077.92|14957.92|15077.94|14957.94|15077.14|14957.14|10
1644693190000|2022-02-12 19:13:10|15078.16|14958.16|15078.8|14958.8|15079|14959|15078.01|14958.01|9
1644693200000|2022-02-12 19:13:20|15078.47|14958.47|15076.59|14956.59|15078.47|14958.47|15076.59|14956.59|10
1644693210000|2022-02-12 19:13:30|15075.46|14955.46|15074.97|14954.97|15075.75|14955.75|15074.75|14954.75|10
1644693220000|2022-02-12 19:13:40|15074.43|14954.43|15072.19|14952.19|15074.75|14954.75|15072.19|14952.19|10
1644693230000|2022-02-12 19:13:50|15072.28|14952.28|15071.28|14951.28|15072.28|14952.28|15071.28|14951.28|8
1644693240000|2022-02-12 19:14:00|15071.13|14951.13|15071.56|14951.56|15072.47|14952.47|15071.13|14951.13|10
1644693250000|2022-02-12 19:14:10|15071.64|14951.64|15073.08|14953.08|15073.08|14953.08|15071.64|14951.64|10
1644693260000|2022-02-12 19:14:20|15073.64|14953.64|15073.54|14953.54|15073.64|14953.64|15073.22|14953.22|9
1644693270000|2022-02-12 19:14:30|15073.52|14953.52|15070.85|14950.85|15073.52|14953.52|15070.85|14950.85|8
1644693280000|2022-02-12 19:14:40|15070.96|14950.96|15069.17|14949.17|15070.96|14950.96|15068.97|14948.97|10
1644693290000|2022-02-12 19:14:50|15069.44|14949.44|15068.2|14948.2|15069.47|14949.47|15067.94|14947.94|9
1644693300000|2022-02-12 19:15:00|15068|14948|15067.19|14947.19|15068|14948|15067.18|14947.18|10
1644693310000|2022-02-12 19:15:10|15067.44|14947.44|15067.7|14947.7|15067.7|14947.7|15066.99|14946.99|5
1644693320000|2022-02-12 19:15:20|15067.85|14947.85|15067.08|14947.08|15068.57|14948.57|15067.08|14947.08|10
1644693330000|2022-02-12 19:15:30|15066.75|14946.75|15066.19|14946.19|15066.75|14946.75|15065.6|14945.6|10
1644693340000|2022-02-12 19:15:40|15066.43|14946.43|15066.18|14946.18|15066.71|14946.71|15066.18|14946.18|9
1644693350000|2022-02-12 19:15:50|15066.22|14946.22|15068.73|14948.73|15068.73|14948.73|15066.2|14946.2|10
1644693360000|2022-02-12 19:16:00|15068.64|14948.64|15068.02|14948.02|15068.64|14948.64|15068.02|14948.02|9
1644693370000|2022-02-12 19:16:10|15068.2|14948.2|15066.41|14946.41|15068.2|14948.2|15066.41|14946.41|10
1644693380000|2022-02-12 19:16:20|15066.06|14946.06|15065.27|14945.27|15066.16|14946.16|15065.27|14945.27|9
1644693390000|2022-02-12 19:16:30|15065.22|14945.22|15062.8|14942.8|15065.22|14945.22|15062.8|14942.8|9
1644693400000|2022-02-12 19:16:40|15062.19|14942.19|15060.37|14940.37|15062.19|14942.19|15060.37|14940.37|9
1644693410000|2022-02-12 19:16:50|15060.01|14940.01|15060.14|14940.14|15060.96|14940.96|15059.99|14939.99|9
1644693420000|2022-02-12 19:17:00|15059.99|14939.99|15060.04|14940.04|15060.15|14940.15|15059.89|14939.89|10
1644693430000|2022-02-12 19:17:10|15060.16|14940.16|15060.45|14940.45|15060.6|14940.6|15060.06|14940.06|7
1644693440000|2022-02-12 19:17:20|15060.29|14940.29|15060.48|14940.48|15060.52|14940.52|15060.08|14940.08|9
1644693450000|2022-02-12 19:17:30|15059.58|14939.58|15059.04|14939.04|15059.78|14939.78|15058.91|14938.91|10
1644693460000|2022-02-12 19:17:40|15058.8|14938.8|15056.22|14936.22|15058.97|14938.97|15056.22|14936.22|10
1644693470000|2022-02-12 19:17:50|15056.25|14936.25|15056.75|14936.75|15056.75|14936.75|15055.36|14935.36|9
1644693480000|2022-02-12 19:18:00|15057.06|14937.06|15060.48|14940.48|15060.48|14940.48|15057.06|14937.06|9
1644693490000|2022-02-12 19:18:10|15060.8|14940.8|15061.68|14941.68|15061.68|14941.68|15060.34|14940.34|9
1644693500000|2022-02-12 19:18:20|15061.44|14941.44|15060.99|14940.99|15061.72|14941.72|15060.61|14940.61|10
1644693510000|2022-02-12 19:18:30|15061.4|14941.4|15061.96|14941.96|15061.96|14941.96|15061.21|14941.21|9
1644693520000|2022-02-12 19:18:40|15062.16|14942.16|15063.04|14943.04|15063.12|14943.12|15062.16|14942.16|10
1644693530000|2022-02-12 19:18:50|15063.05|14943.05|15061.69|14941.69|15063.05|14943.05|15061.69|14941.69|10
1644693540000|2022-02-12 19:19:00|15060.83|14940.83|15057.64|14937.64|15060.83|14940.83|15057.64|14937.64|10
1644693550000|2022-02-12 19:19:10|15057.61|14937.61|15058.39|14938.39|15058.75|14938.75|15057.61|14937.61|8
1644693560000|2022-02-12 19:19:20|15058.41|14938.41|15057.72|14937.72|15058.46|14938.46|15057.72|14937.72|9
1644693570000|2022-02-12 19:19:30|15057.88|14937.88|15055.88|14935.88|15057.88|14937.88|15055.76|14935.76|10
1644693580000|2022-02-12 19:19:40|15055.8|14935.8|15053.11|14933.11|15055.8|14935.8|15053.11|14933.11|10
1644693590000|2022-02-12 19:19:50|15052.09|14932.09|15050.04|14930.04|15052.09|14932.09|15050.04|14930.04|10
1644693600000|2022-02-12 19:20:00|15050|14930|15047.29|14927.29|15050|14930|15047.29|14927.29|10
1644693610000|2022-02-12 19:20:10|15047.15|14927.15|15047.46|14927.46|15047.46|14927.46|15045.88|14925.88|9
1644693620000|2022-02-12 19:20:20|15047.91|14927.91|15050.58|14930.58|15050.58|14930.58|15047.91|14927.91|8
1644693630000|2022-02-12 19:20:30|15050.95|14930.95|15052.29|14932.29|15052.53|14932.53|15050.53|14930.53|9
1644693640000|2022-02-12 19:20:40|15052.63|14932.63|15049.05|14929.05|15052.63|14932.63|15049.05|14929.05|9
1644693650000|2022-02-12 19:20:50|15048.9|14928.9|15047.4|14927.4|15048.9|14928.9|15047.16|14927.16|10
1644693660000|2022-02-12 19:21:00|15047.28|14927.28|15047.47|14927.47|15048.66|14928.66|15047.26|14927.26|10
1644693670000|2022-02-12 19:21:10|15047.48|14927.48|15046.75|14926.75|15048.22|14928.22|15046.75|14926.75|8
1644693680000|2022-02-12 19:21:20|15046.22|14926.22|15045.58|14925.58|15046.22|14926.22|15045.31|14925.31|10
1644693690000|2022-02-12 19:21:30|15045.61|14925.61|15045.77|14925.77|15045.77|14925.77|15045.23|14925.23|9
1644693700000|2022-02-12 19:21:40|15045.68|14925.68|15044.33|14924.33|15045.68|14925.68|15044.33|14924.33|9
1644693710000|2022-02-12 19:21:50|15043.68|14923.68|15043.24|14923.24|15043.91|14923.91|15042.9|14922.9|10
1644693720000|2022-02-12 19:22:00|15043.23|14923.23|15044.09|14924.09|15044.26|14924.26|15043.23|14923.23|10
1644693730000|2022-02-12 19:22:10|15044.28|14924.28|15044.62|14924.62|15044.62|14924.62|15044.17|14924.17|9
1644693740000|2022-02-12 19:22:20|15044.47|14924.47|15044.31|14924.31|15044.47|14924.47|15044.21|14924.21|9
1644693750000|2022-02-12 19:22:30|15043.61|14923.61|15041.85|14921.85|15043.61|14923.61|15041.85|14921.85|10
1644693760000|2022-02-12 19:22:40|15041.27|14921.27|15040.15|14920.15|15041.27|14921.27|15040.15|14920.15|10
1644693770000|2022-02-12 19:22:50|15040.08|14920.08|15039.35|14919.35|15040.08|14920.08|15039.15|14919.15|9
1644693780000|2022-02-12 19:23:00|15039.26|14919.26|15038.48|14918.48|15039.7|14919.7|15038.42|14918.42|10
1644693790000|2022-02-12 19:23:10|15038.43|14918.43|15038.1|14918.1|15038.43|14918.43|15037.84|14917.84|8
1644693800000|2022-02-12 19:23:20|15037.97|14917.97|15038.71|14918.71|15038.71|14918.71|15037.91|14917.91|9
1644693810000|2022-02-12 19:23:30|15038.45|14918.45|15035.75|14915.75|15038.45|14918.45|15035.75|14915.75|9
1644693820000|2022-02-12 19:23:40|15035.56|14915.56|15033.11|14913.11|15035.56|14915.56|15033.11|14913.11|10
1644693830000|2022-02-12 19:23:50|15032.91|14912.91|15029.29|14909.29|15032.91|14912.91|15029.29|14909.29|10
1644693840000|2022-02-12 19:24:00|15028.66|14908.66|15018.74|14898.74|15028.66|14908.66|15018.74|14898.74|10
1644693850000|2022-02-12 19:24:10|15017.45|14897.45|15011.76|14891.76|15017.72|14897.72|15011.76|14891.76|10
1644693860000|2022-02-12 19:24:20|15011.05|14891.05|15002.75|14882.75|15011.05|14891.05|15002.75|14882.75|10
1644693870000|2022-02-12 19:24:30|15002.39|14882.39|15000.78|14880.78|15002.39|14882.39|15000.32|14880.32|10
1644693880000|2022-02-12 19:24:40|15001.26|14881.26|15001.88|14881.88|15002.68|14882.68|15001.26|14881.26|10
1644693890000|2022-02-12 19:24:50|15002.45|14882.45|15004.94|14884.94|15004.94|14884.94|15002.45|14882.45|9
1644693900000|2022-02-12 19:25:00|15004.68|14884.68|15004.5|14884.5|15004.76|14884.76|15004.22|14884.22|10
1644693910000|2022-02-12 19:25:10|15004.65|14884.65|15008.53|14888.53|15008.53|14888.53|15004.65|14884.65|10
1644693920000|2022-02-12 19:25:20|15009.53|14889.53|15014.16|14894.16|15014.7|14894.7|15009.53|14889.53|10
1644693930000|2022-02-12 19:25:30|15013.73|14893.73|15016.29|14896.29|15016.72|14896.72|15013.73|14893.73|10
1644693940000|2022-02-12 19:25:40|15016.24|14896.24|15016.68|14896.68|15017.14|14897.14|15016.16|14896.16|10
1644693950000|2022-02-12 19:25:50|15017.24|14897.24|15017.89|14897.89|15018.67|14898.67|15017.24|14897.24|8
1644693960000|2022-02-12 19:26:00|15018.44|14898.44|15020.18|14900.18|15020.22|14900.22|15018.44|14898.44|10
1644693970000|2022-02-12 19:26:10|15020.31|14900.31|15022.91|14902.91|15022.91|14902.91|15020.31|14900.31|10
1644693980000|2022-02-12 19:26:20|15022.68|14902.68|15024.4|14904.4|15025.01|14905.01|15022.68|14902.68|10
1644693990000|2022-02-12 19:26:30|15024.7|14904.7|15033.11|14913.11|15033.19|14913.19|15024.7|14904.7|10
1644694000000|2022-02-12 19:26:40|15033.69|14913.69|15035.59|14915.59|15036.45|14916.45|15033.69|14913.69|10
1644694010000|2022-02-12 19:26:50|15035.79|14915.79|15033.02|14913.02|15035.88|14915.88|15033.02|14913.02|9
1644694020000|2022-02-12 19:27:00|15032.92|14912.92|15033.26|14913.26|15033.9|14913.9|15032.86|14912.86|9
1644694030000|2022-02-12 19:27:10|15033.21|14913.21|15034.2|14914.2|15034.2|14914.2|15032.45|14912.45|9
1644694040000|2022-02-12 19:27:20|15034.23|14914.23|15034.73|14914.73|15034.73|14914.73|15034.23|14914.23|9
1644694050000|2022-02-12 19:27:30|15034.62|14914.62|15034.75|14914.75|15034.81|14914.81|15034.57|14914.57|9
1644694060000|2022-02-12 19:27:40|15034.77|14914.77|15033.91|14913.91|15034.91|14914.91|15033.91|14913.91|8
1644694070000|2022-02-12 19:27:50|15033.74|14913.74|15032.88|14912.88|15033.77|14913.77|15032.88|14912.88|10
1644694080000|2022-02-12 19:28:00|15032.84|14912.84|15029.87|14909.87|15032.84|14912.84|15029.87|14909.87|10
1644694090000|2022-02-12 19:28:10|15029.34|14909.34|15028.7|14908.7|15029.46|14909.46|15028.7|14908.7|9
1644694100000|2022-02-12 19:28:20|15029.02|14909.02|15030.11|14910.11|15030.11|14910.11|15028.66|14908.66|10
1644694110000|2022-02-12 19:28:30|15030.47|14910.47|15031.37|14911.37|15031.37|14911.37|15030.37|14910.37|10
1644694120000|2022-02-12 19:28:40|15031.41|14911.41|15032.37|14912.37|15032.4|14912.4|15031.41|14911.41|9
1644694130000|2022-02-12 19:28:50|15032.35|14912.35|15029.74|14909.74|15032.35|14912.35|15029.74|14909.74|10
1644694140000|2022-02-12 19:29:00|15029.62|14909.62|15028.65|14908.65|15029.62|14909.62|15028.65|14908.65|8
1644694150000|2022-02-12 19:29:10|15028.71|14908.71|15028.75|14908.75|15028.89|14908.89|15028.39|14908.39|9
1644694160000|2022-02-12 19:29:20|15028.59|14908.59|15029.3|14909.3|15029.3|14909.3|15028.42|14908.42|10
1644694170000|2022-02-12 19:29:30|15029.34|14909.34|15030.29|14910.29|15030.29|14910.29|15029.33|14909.33|9
1644694180000|2022-02-12 19:29:40|15030.47|14910.47|15030.36|14910.36|15030.73|14910.73|15030.19|14910.19|9
1644694190000|2022-02-12 19:29:50|15030.17|14910.17|15029.47|14909.47|15030.17|14910.17|15028.93|14908.93|9
1644694200000|2022-02-12 19:30:00|15029.35|14909.35|15029.99|14909.99|15029.99|14909.99|15029.23|14909.23|10
1644694210000|2022-02-12 19:30:10|15030.38|14910.38|15032.28|14912.28|15032.3|14912.3|15030.38|14910.38|10
1644694220000|2022-02-12 19:30:20|15032.52|14912.52|15033.45|14913.45|15033.64|14913.64|15032.52|14912.52|10
1644694230000|2022-02-12 19:30:30|15033.33|14913.33|15034.54|14914.54|15034.69|14914.69|15033.33|14913.33|10
1644694240000|2022-02-12 19:30:40|15034.8|14914.8|15033.06|14913.06|15034.8|14914.8|15033.03|14913.03|10
1644694250000|2022-02-12 19:30:50|15032.51|14912.51|15030.34|14910.34|15032.51|14912.51|15030.34|14910.34|9
1644694260000|2022-02-12 19:31:00|15029.42|14909.42|15026.78|14906.78|15029.42|14909.42|15026.78|14906.78|9
1644694270000|2022-02-12 19:31:10|15026.82|14906.82|15021.88|14901.88|15026.82|14906.82|15021.88|14901.88|10
1644694280000|2022-02-12 19:31:20|15021.51|14901.51|15016.85|14896.85|15021.51|14901.51|15016.85|14896.85|10
1644694290000|2022-02-12 19:31:30|15017.17|14897.17|15015.36|14895.36|15017.17|14897.17|15015.36|14895.36|9
1644694300000|2022-02-12 19:31:40|15015.2|14895.2|15012.95|14892.95|15015.31|14895.31|15012.95|14892.95|8
1644694310000|2022-02-12 19:31:50|15012.7|14892.7|15008.67|14888.67|15012.7|14892.7|15008.66|14888.66|10
1644694320000|2022-02-12 19:32:00|15008.42|14888.42|15007.67|14887.67|15008.42|14888.42|15006.81|14886.81|9
1644694330000|2022-02-12 19:32:10|15007.7|14887.7|15010.39|14890.39|15010.39|14890.39|15007.7|14887.7|10
1644694340000|2022-02-12 19:32:20|15010.71|14890.71|15012|14892|15012|14892|15009.56|14889.56|9
1644694350000|2022-02-12 19:32:30|15012.05|14892.05|15013.88|14893.88|15013.88|14893.88|15012.05|14892.05|10
1644694360000|2022-02-12 19:32:40|15013.5|14893.5|15014.97|14894.97|15015.36|14895.36|15013.5|14893.5|10
1644694370000|2022-02-12 19:32:50|15014.86|14894.86|15015.25|14895.25|15016.37|14896.37|15014.86|14894.86|10
1644694380000|2022-02-12 19:33:00|15015.41|14895.41|15012.98|14892.98|15015.41|14895.41|15012.98|14892.98|10
1644694390000|2022-02-12 19:33:10|15013.13|14893.13|15011.69|14891.69|15013.18|14893.18|15011.52|14891.52|10
1644694400000|2022-02-12 19:33:20|15011.5|14891.5|15010.11|14890.11|15011.82|14891.82|15010.11|14890.11|10
1644694410000|2022-02-12 19:33:30|15009.23|14889.23|15008.45|14888.45|15009.29|14889.29|15008.45|14888.45|10
1644694420000|2022-02-12 19:33:40|15008.58|14888.58|15006.64|14886.64|15009.14|14889.14|15006.64|14886.64|9
1644694430000|2022-02-12 19:33:50|15006.43|14886.43|15002.93|14882.93|15006.43|14886.43|15002.86|14882.86|10
1644694440000|2022-02-12 19:34:00|15002.85|14882.85|15001.3|14881.3|15003.01|14883.01|15001.15|14881.15|10
1644694450000|2022-02-12 19:34:10|15001.33|14881.33|15000.33|14880.33|15001.33|14881.33|15000.17|14880.17|10
1644694460000|2022-02-12 19:34:20|15000.15|14880.15|14998.84|14878.84|15000.15|14880.15|14998.84|14878.84|10
1644694470000|2022-02-12 19:34:30|14999.02|14879.02|14997.35|14877.35|14999.02|14879.02|14997.35|14877.35|10
1644694480000|2022-02-12 19:34:40|14997.18|14877.18|14995.87|14875.87|14997.18|14877.18|14995.87|14875.87|10
1644694490000|2022-02-12 19:34:50|14995.56|14875.56|14993.79|14873.79|14995.56|14875.56|14993.79|14873.79|10
1644694500000|2022-02-12 19:35:00|14994.2|14874.2|14989.75|14869.75|14994.23|14874.23|14989.75|14869.75|10
1644694510000|2022-02-12 19:35:10|14989.3|14869.3|14987.36|14867.36|14989.3|14869.3|14986.51|14866.51|10
1644694520000|2022-02-12 19:35:20|14987.57|14867.57|14989.54|14869.54|14989.54|14869.54|14987.57|14867.57|10
1644694530000|2022-02-12 19:35:30|14989.57|14869.57|14991.11|14871.11|14991.38|14871.38|14989.28|14869.28|10
1644694540000|2022-02-12 19:35:40|14990.81|14870.81|14992.91|14872.91|14992.91|14872.91|14990.81|14870.81|10
1644694550000|2022-02-12 19:35:50|14992.8|14872.8|14989.52|14869.52|14992.8|14872.8|14989.52|14869.52|9
1644694560000|2022-02-12 19:36:00|14989.26|14869.26|14984.07|14864.07|14989.26|14869.26|14984.07|14864.07|10
1644694570000|2022-02-12 19:36:10|14982.66|14862.66|14979.22|14859.22|14982.66|14862.66|14979.22|14859.22|10
1644694580000|2022-02-12 19:36:20|14979.43|14859.43|14979.69|14859.69|14979.95|14859.95|14978.96|14858.96|10
1644694590000|2022-02-12 19:36:30|14979.74|14859.74|14983.23|14863.23|14983.23|14863.23|14979.74|14859.74|10
1644694600000|2022-02-12 19:36:40|14983.26|14863.26|14985.01|14865.01|14985.55|14865.55|14983.26|14863.26|10
1644694610000|2022-02-12 19:36:50|14985.41|14865.41|14986.4|14866.4|14987.32|14867.32|14985.08|14865.08|10
1644694620000|2022-02-12 19:37:00|14985.85|14865.85|14983.72|14863.72|14985.97|14865.97|14983.72|14863.72|9
1644694630000|2022-02-12 19:37:10|14983.48|14863.48|14983.81|14863.81|14983.95|14863.95|14983.44|14863.44|9
1644694640000|2022-02-12 19:37:20|14983.32|14863.32|14984.02|14864.02|14984.38|14864.38|14983.32|14863.32|10
1644694650000|2022-02-12 19:37:30|14984.15|14864.15|14987.07|14867.07|14987.07|14867.07|14984.15|14864.15|10
1644694660000|2022-02-12 19:37:40|14987.14|14867.14|14987.83|14867.83|14987.83|14867.83|14987.11|14867.11|10
1644694670000|2022-02-12 19:37:50|14987.88|14867.88|14986.48|14866.48|14987.88|14867.88|14986.2|14866.2|8
1644694680000|2022-02-12 19:38:00|14985.64|14865.64|14983.76|14863.76|14985.64|14865.64|14983.76|14863.76|10
1644694690000|2022-02-12 19:38:10|14983.62|14863.62|14983.5|14863.5|14984.45|14864.45|14983.42|14863.42|10
1644694700000|2022-02-12 19:38:20|14982.79|14862.79|14980.72|14860.72|14982.8|14862.8|14980.72|14860.72|10
1644694710000|2022-02-12 19:38:30|14980.34|14860.34|14980.37|14860.37|14980.37|14860.37|14979.43|14859.43|10
1644694720000|2022-02-12 19:38:40|14980|14860|14982.24|14862.24|14982.24|14862.24|14980|14860|9
1644694730000|2022-02-12 19:38:50|14982.04|14862.04|14986.52|14866.52|14986.76|14866.76|14981.93|14861.93|10
1644694740000|2022-02-12 19:39:00|14986.29|14866.29|14986.9|14866.9|14986.9|14866.9|14985.96|14865.96|10
1644694750000|2022-02-12 19:39:10|14986.78|14866.78|14986.42|14866.42|14986.94|14866.94|14986.42|14866.42|10
1644694760000|2022-02-12 19:39:20|14986.39|14866.39|14983.88|14863.88|14986.39|14866.39|14983.88|14863.88|10
1644694770000|2022-02-12 19:39:30|14983.66|14863.66|14982.42|14862.42|14983.66|14863.66|14982.42|14862.42|9
1644694780000|2022-02-12 19:39:40|14982.23|14862.23|14983.65|14863.65|14983.65|14863.65|14982.23|14862.23|10
1644694790000|2022-02-12 19:39:50|14983.89|14863.89|14983.59|14863.59|14984.1|14864.1|14983.24|14863.24|10
1644694800000|2022-02-12 19:40:00|14983.77|14863.77|14985.5|14865.5|14985.5|14865.5|14983.65|14863.65|10
1644694810000|2022-02-12 19:40:10|14985.65|14865.65|14987.61|14867.61|14987.61|14867.61|14985.17|14865.17|10
1644694820000|2022-02-12 19:40:20|14987.23|14867.23|14988.35|14868.35|14988.35|14868.35|14987.12|14867.12|10
1644694830000|2022-02-12 19:40:30|14988.48|14868.48|14988.07|14868.07|14988.55|14868.55|14987.71|14867.71|9
1644694840000|2022-02-12 19:40:40|14987.83|14867.83|14986.59|14866.59|14988.12|14868.12|14986.59|14866.59|9
1644694850000|2022-02-12 19:40:50|14986.37|14866.37|14983.42|14863.42|14986.37|14866.37|14983.42|14863.42|10
1644694860000|2022-02-12 19:41:00|14983|14863|14981.67|14861.67|14983|14863|14981.67|14861.67|9
1644694870000|2022-02-12 19:41:10|14981.4|14861.4|14976.83|14856.83|14981.4|14861.4|14976.83|14856.83|10
1644694880000|2022-02-12 19:41:20|14976.8|14856.8|14972.58|14852.58|14976.8|14856.8|14972.58|14852.58|10
1644694890000|2022-02-12 19:41:30|14972.56|14852.56|14969.15|14849.15|14972.56|14852.56|14969.15|14849.15|9
1644694900000|2022-02-12 19:41:40|14969.25|14849.25|14963.64|14843.64|14969.25|14849.25|14963.64|14843.64|10
1644694910000|2022-02-12 19:41:50|14963.94|14843.94|14967.01|14847.01|14967.01|14847.01|14963.94|14843.94|9
1644694920000|2022-02-12 19:42:00|14967.52|14847.52|14969.15|14849.15|14969.18|14849.18|14967.11|14847.11|8
1644694930000|2022-02-12 19:42:10|14969.82|14849.82|14971.26|14851.26|14971.39|14851.39|14969.82|14849.82|10
1644694940000|2022-02-12 19:42:20|14971.56|14851.56|14971.87|14851.87|14971.87|14851.87|14971|14851|10
1644694950000|2022-02-12 19:42:30|14971.95|14851.95|14971.74|14851.74|14972.14|14852.14|14971.74|14851.74|10
1644694960000|2022-02-12 19:42:40|14971.79|14851.79|14972.01|14852.01|14972.01|14852.01|14971.43|14851.43|10
1644694970000|2022-02-12 19:42:50|14971.85|14851.85|14971.48|14851.48|14972.79|14852.79|14970.32|14850.32|10
1644694980000|2022-02-12 19:43:00|14971.72|14851.72|14971.02|14851.02|14972.17|14852.17|14971.02|14851.02|9
1644694990000|2022-02-12 19:43:10|14971.05|14851.05|14968.59|14848.59|14971.05|14851.05|14968.48|14848.48|10
1644695000000|2022-02-12 19:43:20|14967.88|14847.88|14967.25|14847.25|14967.88|14847.88|14966.73|14846.73|8
1644695010000|2022-02-12 19:43:30|14966.97|14846.97|14967.7|14847.7|14967.7|14847.7|14966.92|14846.92|10
1644695020000|2022-02-12 19:43:40|14967.51|14847.51|14966.39|14846.39|14967.7|14847.7|14966.39|14846.39|10
1644695030000|2022-02-12 19:43:50|14966.28|14846.28|14964.97|14844.97|14966.55|14846.55|14964.93|14844.93|10
1644695040000|2022-02-12 19:44:00|14964.95|14844.95|14964.32|14844.32|14964.95|14844.95|14964.32|14844.32|10
1644695050000|2022-02-12 19:44:10|14964.2|14844.2|14964.86|14844.86|14965.38|14845.38|14964.2|14844.2|10
1644695060000|2022-02-12 19:44:20|14964.95|14844.95|14967|14847|14967|14847|14964.78|14844.78|10
1644695070000|2022-02-12 19:44:30|14967.27|14847.27|14969.56|14849.56|14969.56|14849.56|14967.22|14847.22|10
1644695080000|2022-02-12 19:44:40|14969.83|14849.83|14969.86|14849.86|14969.86|14849.86|14969.46|14849.46|8
1644695090000|2022-02-12 19:44:50|14970.14|14850.14|14970.02|14850.02|14970.27|14850.27|14969.55|14849.55|10
1644695100000|2022-02-12 19:45:00|14969.69|14849.69|14969.89|14849.89|14970.02|14850.02|14968.99|14848.99|10
1644695110000|2022-02-12 19:45:10|14969.93|14849.93|14969.84|14849.84|14969.93|14849.93|14969.24|14849.24|10
1644695120000|2022-02-12 19:45:20|14969.29|14849.29|14968.05|14848.05|14969.29|14849.29|14967.73|14847.73|10
1644695130000|2022-02-12 19:45:30|14968.06|14848.06|14967.86|14847.86|14968.16|14848.16|14967.73|14847.73|10
1644695140000|2022-02-12 19:45:40|14968.01|14848.01|14967.92|14847.92|14968.16|14848.16|14967.87|14847.87|10
1644695150000|2022-02-12 19:45:50|14967.8|14847.8|14968.84|14848.84|14969.02|14849.02|14967.55|14847.55|9
1644695160000|2022-02-12 19:46:00|14968.8|14848.8|14963.24|14843.24|14968.8|14848.8|14963.24|14843.24|10
1644695170000|2022-02-12 19:46:10|14962.75|14842.75|14958.76|14838.76|14962.94|14842.94|14958.76|14838.76|9
1644695180000|2022-02-12 19:46:20|14958.97|14838.97|14960|14840|14960|14840|14958.59|14838.59|10
1644695190000|2022-02-12 19:46:30|14960.34|14840.34|14962.22|14842.22|14962.22|14842.22|14959.95|14839.95|10
1644695200000|2022-02-12 19:46:40|14962.41|14842.41|14961.5|14841.5|14962.8|14842.8|14961.5|14841.5|10
1644695210000|2022-02-12 19:46:50|14961.41|14841.41|14958.9|14838.9|14961.41|14841.41|14958.9|14838.9|10
1644695220000|2022-02-12 19:47:00|14958.25|14838.25|14958.52|14838.52|14958.52|14838.52|14957.91|14837.91|10
1644695230000|2022-02-12 19:47:10|14958.61|14838.61|14959.59|14839.59|14959.59|14839.59|14958.61|14838.61|8
1644695240000|2022-02-12 19:47:20|14959.54|14839.54|14957.83|14837.83|14959.54|14839.54|14957.83|14837.83|10
1644695250000|2022-02-12 19:47:30|14957.89|14837.89|14958.84|14838.84|14958.84|14838.84|14957.89|14837.89|10
1644695260000|2022-02-12 19:47:40|14958.56|14838.56|14957.42|14837.42|14958.56|14838.56|14957.42|14837.42|10
1644695270000|2022-02-12 19:47:50|14957.1|14837.1|14956.42|14836.42|14957.1|14837.1|14955.99|14835.99|10
1644695280000|2022-02-12 19:48:00|14956.08|14836.08|14956|14836|14956.08|14836.08|14955.56|14835.56|9
1644695290000|2022-02-12 19:48:10|14955.93|14835.93|14955.46|14835.46|14955.93|14835.93|14955.25|14835.25|9
1644695300000|2022-02-12 19:48:20|14955.31|14835.31|14956.7|14836.7|14956.7|14836.7|14955.31|14835.31|9
1644695310000|2022-02-12 19:48:30|14957.12|14837.12|14958.19|14838.19|14958.19|14838.19|14957.12|14837.12|9
1644695320000|2022-02-12 19:48:40|14958.23|14838.23|14959.46|14839.46|14959.46|14839.46|14958.23|14838.23|9
1644695330000|2022-02-12 19:48:50|14959.61|14839.61|14960.47|14840.47|14960.47|14840.47|14959.5|14839.5|8
1644695340000|2022-02-12 19:49:00|14960.68|14840.68|14961.71|14841.71|14961.76|14841.76|14960.44|14840.44|9
1644695350000|2022-02-12 19:49:10|14961.97|14841.97|14961.79|14841.79|14962.19|14842.19|14961.48|14841.48|8
1644695360000|2022-02-12 19:49:20|14961.06|14841.06|14960.07|14840.07|14961.06|14841.06|14959.89|14839.89|10
1644695370000|2022-02-12 19:49:30|14960.06|14840.06|14958.77|14838.77|14960.06|14840.06|14958.77|14838.77|8
1644695380000|2022-02-12 19:49:40|14958.67|14838.67|14956.93|14836.93|14958.9|14838.9|14956.93|14836.93|9
1644695390000|2022-02-12 19:49:50|14956.6|14836.6|14955.65|14835.65|14956.89|14836.89|14955.65|14835.65|10
1644695400000|2022-02-12 19:50:00|14955.64|14835.64|14955.82|14835.82|14956.01|14836.01|14955.39|14835.39|10
1644695410000|2022-02-12 19:50:10|14955.34|14835.34|14957.55|14837.55|14957.55|14837.55|14955.34|14835.34|10
1644695420000|2022-02-12 19:50:20|14957.22|14837.22|14958.15|14838.15|14958.61|14838.61|14957.22|14837.22|9
1644695430000|2022-02-12 19:50:30|14958.12|14838.12|14958|14838|14958.51|14838.51|14957.93|14837.93|7
1644695440000|2022-02-12 19:50:40|14957.58|14837.58|14957.94|14837.94|14958.56|14838.56|14956.85|14836.85|9
1644695450000|2022-02-12 19:50:50|14958.35|14838.35|14959.79|14839.79|14959.91|14839.91|14958.3|14838.3|9
1644695460000|2022-02-12 19:51:00|14959.64|14839.64|14959.03|14839.03|14959.64|14839.64|14958.71|14838.71|9
1644695470000|2022-02-12 19:51:10|14958.86|14838.86|14958.95|14838.95|14958.96|14838.96|14958.13|14838.13|10
1644695480000|2022-02-12 19:51:20|14958.93|14838.93|14959.28|14839.28|14959.28|14839.28|14958.86|14838.86|7
1644695490000|2022-02-12 19:51:30|14959.7|14839.7|14961.94|14841.94|14961.94|14841.94|14959.7|14839.7|9
1644695500000|2022-02-12 19:51:40|14962.07|14842.07|14963.2|14843.2|14963.33|14843.33|14962.07|14842.07|8
1644695510000|2022-02-12 19:51:50|14964.02|14844.02|14963.85|14843.85|14964.44|14844.44|14963.47|14843.47|10
1644695520000|2022-02-12 19:52:00|14964.07|14844.07|14964.51|14844.51|14964.67|14844.67|14963.79|14843.79|9
1644695530000|2022-02-12 19:52:10|14963.74|14843.74|14963.62|14843.62|14963.87|14843.87|14963.39|14843.39|9
1644695540000|2022-02-12 19:52:20|14963.7|14843.7|14963.71|14843.71|14963.74|14843.74|14963.29|14843.29|9
1644695550000|2022-02-12 19:52:30|14963.88|14843.88|14964.66|14844.66|14964.66|14844.66|14963.88|14843.88|8
1644695560000|2022-02-12 19:52:40|14964.98|14844.98|14965.23|14845.23|14965.23|14845.23|14964.98|14844.98|5
1644695570000|2022-02-12 19:52:50|14965.2|14845.2|14967.47|14847.47|14967.47|14847.47|14965.2|14845.2|9
1644695580000|2022-02-12 19:53:00|14967.19|14847.19|14968.89|14848.89|14968.99|14848.99|14967.19|14847.19|10
1644695590000|2022-02-12 19:53:10|14969.96|14849.96|14974.92|14854.92|14974.92|14854.92|14969.96|14849.96|10
1644695600000|2022-02-12 19:53:20|14975.21|14855.21|14978.94|14858.94|14978.94|14858.94|14975.21|14855.21|9
1644695610000|2022-02-12 19:53:30|14978.95|14858.95|14985.22|14865.22|14985.22|14865.22|14978.95|14858.95|10
1644695620000|2022-02-12 19:53:40|14987.15|14867.15|14987.22|14867.22|14988.3|14868.3|14986.77|14866.77|10
1644695630000|2022-02-12 19:53:50|14987.05|14867.05|14986.37|14866.37|14987.05|14867.05|14986.37|14866.37|9
1644695640000|2022-02-12 19:54:00|14987.78|14867.78|14988.48|14868.48|14988.48|14868.48|14987.74|14867.74|9
1644695650000|2022-02-12 19:54:10|14988.41|14868.41|14986.08|14866.08|14988.41|14868.41|14986.08|14866.08|10
1644695660000|2022-02-12 19:54:20|14985.45|14865.45|14982.45|14862.45|14985.45|14865.45|14982.45|14862.45|6
1644695670000|2022-02-12 19:54:30|14983.21|14863.21|14984.27|14864.27|14984.27|14864.27|14983.21|14863.21|9
1644695680000|2022-02-12 19:54:40|14984.15|14864.15|14984.11|14864.11|14984.38|14864.38|14983.29|14863.29|9
1644695690000|2022-02-12 19:54:50|14984.28|14864.28|14973.94|14853.94|14984.28|14864.28|14973.94|14853.94|10
1644695700000|2022-02-12 19:55:00|14973.5|14853.5|14968.02|14848.02|14973.5|14853.5|14968.02|14848.02|10
1644695710000|2022-02-12 19:55:10|14967.79|14847.79|14968.76|14848.76|14968.76|14848.76|14967.68|14847.68|10
1644695720000|2022-02-12 19:55:20|14969.1|14849.1|14970.4|14850.4|14970.4|14850.4|14968.87|14848.87|10
1644695730000|2022-02-12 19:55:30|14970.73|14850.73|14969.48|14849.48|14970.97|14850.97|14969.48|14849.48|10
1644695740000|2022-02-12 19:55:40|14969.32|14849.32|14970.12|14850.12|14970.12|14850.12|14969.32|14849.32|9
1644695750000|2022-02-12 19:55:50|14970.43|14850.43|14969.56|14849.56|14970.5|14850.5|14969.56|14849.56|10
1644695760000|2022-02-12 19:56:00|14969.19|14849.19|14969.35|14849.35|14969.8|14849.8|14969|14849|9
1644695770000|2022-02-12 19:56:10|14968.84|14848.84|14970.87|14850.87|14970.98|14850.98|14968.84|14848.84|10
1644695780000|2022-02-12 19:56:20|14971.18|14851.18|14972.33|14852.33|14972.33|14852.33|14971.18|14851.18|10
1644695790000|2022-02-12 19:56:30|14971.77|14851.77|14972.31|14852.31|14972.84|14852.84|14971.64|14851.64|9
1644695800000|2022-02-12 19:56:40|14971.79|14851.79|14971.57|14851.57|14971.79|14851.79|14971.07|14851.07|10
1644695810000|2022-02-12 19:56:50|14971.59|14851.59|14970.98|14850.98|14971.59|14851.59|14970.98|14850.98|8
1644695820000|2022-02-12 19:57:00|14970.39|14850.39|14969.06|14849.06|14970.39|14850.39|14968.21|14848.21|10
1644695830000|2022-02-12 19:57:10|14969.38|14849.38|14971.74|14851.74|14971.74|14851.74|14969.38|14849.38|10
1644695840000|2022-02-12 19:57:20|14971.82|14851.82|14971.84|14851.84|14972.16|14852.16|14971.7|14851.7|10
1644695850000|2022-02-12 19:57:30|14971.74|14851.74|14971.73|14851.73|14971.74|14851.74|14971.45|14851.45|8
1644695860000|2022-02-12 19:57:40|14971.96|14851.96|14971.4|14851.4|14971.98|14851.98|14971.07|14851.07|6
1644695870000|2022-02-12 19:57:50|14970.98|14850.98|14969.11|14849.11|14970.98|14850.98|14969.11|14849.11|9
1644695880000|2022-02-12 19:58:00|14969.04|14849.04|14968.4|14848.4|14969.04|14849.04|14968.4|14848.4|9
1644695890000|2022-02-12 19:58:10|14968.38|14848.38|14969.02|14849.02|14969.02|14849.02|14968.35|14848.35|9
1644695900000|2022-02-12 19:58:20|14968.46|14848.46|14968.16|14848.16|14968.49|14848.49|14968.02|14848.02|9
1644695910000|2022-02-12 19:58:30|14968.12|14848.12|14969.42|14849.42|14969.42|14849.42|14968.12|14848.12|7
1644695920000|2022-02-12 19:58:40|14969.43|14849.43|14969.42|14849.42|14969.88|14849.88|14969.14|14849.14|10
1644695930000|2022-02-12 19:58:50|14969.41|14849.41|14968.71|14848.71|14969.64|14849.64|14968.71|14848.71|9
1644695940000|2022-02-12 19:59:00|14968.89|14848.89|14968.46|14848.46|14969.34|14849.34|14968.46|14848.46|10
1644695950000|2022-02-12 19:59:10|14968.15|14848.15|14967.37|14847.37|14968.15|14848.15|14967.18|14847.18|8
1644695960000|2022-02-12 19:59:20|14967.52|14847.52|14966.53|14846.53|14967.57|14847.57|14966.53|14846.53|8
1644695970000|2022-02-12 19:59:30|14966.39|14846.39|14967.38|14847.38|14967.38|14847.38|14966.39|14846.39|8
1644695980000|2022-02-12 19:59:40|14967.71|14847.71|14969.25|14849.25|14969.25|14849.25|14967.6|14847.6|9
1644695990000|2022-02-12 19:59:50|14969.63|14849.63|14969.76|14849.76|14969.76|14849.76|14968.98|14848.98|10
1644696000000|2022-02-12 20:00:00|14970.02|14850.02|14972.56|14852.56|14972.56|14852.56|14970.02|14850.02|10
1644696010000|2022-02-12 20:00:10|14972.74|14852.74|14974.81|14854.81|14974.85|14854.85|14972.74|14852.74|10
1644696020000|2022-02-12 20:00:20|14974.6|14854.6|14977.31|14857.31|14977.31|14857.31|14974.6|14854.6|9
1644696030000|2022-02-12 20:00:30|14977.56|14857.56|14980.24|14860.24|14980.46|14860.46|14977.56|14857.56|10
1644696040000|2022-02-12 20:00:40|14980.21|14860.21|14980.27|14860.27|14980.51|14860.51|14980.03|14860.03|10
1644696050000|2022-02-12 20:00:50|14980.06|14860.06|14980.67|14860.67|14980.74|14860.74|14979.91|14859.91|10
1644696060000|2022-02-12 20:01:00|14980.66|14860.66|14981.82|14861.82|14981.82|14861.82|14980.66|14860.66|8
1644696070000|2022-02-12 20:01:10|14983|14863|14983|14863|14983|14863|14982.08|14862.08|10
1644696080000|2022-02-12 20:01:20|14983.17|14863.17|14984.27|14864.27|14984.27|14864.27|14982.48|14862.48|10
1644696090000|2022-02-12 20:01:30|14984.39|14864.39|14984.72|14864.72|14984.72|14864.72|14983.96|14863.96|9
1644696100000|2022-02-12 20:01:40|14984.81|14864.81|14986.23|14866.23|14986.23|14866.23|14984.81|14864.81|10
1644696110000|2022-02-12 20:01:50|14986.46|14866.46|14987.46|14867.46|14987.64|14867.64|14986.46|14866.46|9
1644696120000|2022-02-12 20:02:00|14987.43|14867.43|14988.61|14868.61|14988.61|14868.61|14987.43|14867.43|10
1644696130000|2022-02-12 20:02:10|14988.48|14868.48|14990.81|14870.81|14990.81|14870.81|14988.21|14868.21|10
1644696140000|2022-02-12 20:02:20|14990.49|14870.49|14991.85|14871.85|14991.85|14871.85|14990.49|14870.49|9
1644696150000|2022-02-12 20:02:30|14991.74|14871.74|14990.51|14870.51|14992.6|14872.6|14990.51|14870.51|10
1644696160000|2022-02-12 20:02:40|14990.06|14870.06|14983.37|14863.37|14990.06|14870.06|14983.37|14863.37|10
1644696170000|2022-02-12 20:02:50|14982.3|14862.3|14974.03|14854.03|14982.3|14862.3|14974.03|14854.03|10
1644696180000|2022-02-12 20:03:00|14976.3|14856.3|14951.35|14831.35|14976.3|14856.3|14951.35|14831.35|10
1644696190000|2022-02-12 20:03:10|14951.18|14831.18|14938.45|14818.45|14951.18|14831.18|14938.45|14818.45|10
1644696200000|2022-02-12 20:03:20|14937.88|14817.88|14945.35|14825.35|14945.35|14825.35|14937.88|14817.88|10
1644696210000|2022-02-12 20:03:30|14945.39|14825.39|14945.28|14825.28|14945.84|14825.84|14945.15|14825.15|10
1644696220000|2022-02-12 20:03:40|14944.87|14824.87|14944.58|14824.58|14945.03|14825.03|14944.58|14824.58|10
1644696230000|2022-02-12 20:03:50|14945.04|14825.04|14947.25|14827.25|14947.25|14827.25|14944.65|14824.65|10
1644696240000|2022-02-12 20:04:00|14947.37|14827.37|14951|14831|14951|14831|14947.37|14827.37|10
1644696250000|2022-02-12 20:04:10|14950.25|14830.25|14952.5|14832.5|14952.5|14832.5|14950.25|14830.25|10
1644696260000|2022-02-12 20:04:20|14952.72|14832.72|14951.81|14831.81|14952.72|14832.72|14951.49|14831.49|10
1644696270000|2022-02-12 20:04:30|14951.96|14831.96|14952.62|14832.62|14953.02|14833.02|14951.96|14831.96|10
1644696280000|2022-02-12 20:04:40|14952.54|14832.54|14950.81|14830.81|14952.54|14832.54|14950.81|14830.81|10
1644696290000|2022-02-12 20:04:50|14950.86|14830.86|14948.3|14828.3|14950.86|14830.86|14948.3|14828.3|9
1644696300000|2022-02-12 20:05:00|14948.26|14828.26|14949.63|14829.63|14949.63|14829.63|14948.26|14828.26|8
1644696310000|2022-02-12 20:05:10|14950.42|14830.42|14951.76|14831.76|14951.76|14831.76|14950.28|14830.28|10
1644696320000|2022-02-12 20:05:20|14951.24|14831.24|14951.98|14831.98|14952.73|14832.73|14951.24|14831.24|10
1644696330000|2022-02-12 20:05:30|14951.28|14831.28|14950.79|14830.79|14951.61|14831.61|14950.79|14830.79|9
1644696340000|2022-02-12 20:05:40|14951.1|14831.1|14950.45|14830.45|14951.33|14831.33|14950.41|14830.41|9
1644696350000|2022-02-12 20:05:50|14950.23|14830.23|14946.62|14826.62|14950.34|14830.34|14946.62|14826.62|10
1644696360000|2022-02-12 20:06:00|14946.79|14826.79|14945.66|14825.66|14946.79|14826.79|14945.66|14825.66|9
1644696370000|2022-02-12 20:06:10|14945.99|14825.99|14948.48|14828.48|14948.59|14828.59|14945.87|14825.87|10
1644696380000|2022-02-12 20:06:20|14949.04|14829.04|14950.04|14830.04|14950.18|14830.18|14949.04|14829.04|9
1644696390000|2022-02-12 20:06:30|14950.3|14830.3|14953.08|14833.08|14953.08|14833.08|14950.3|14830.3|10
1644696400000|2022-02-12 20:06:40|14952.92|14832.92|14955.22|14835.22|14955.8|14835.8|14952.92|14832.92|10
1644696410000|2022-02-12 20:06:50|14955.02|14835.02|14953.82|14833.82|14955.02|14835.02|14953.82|14833.82|9
1644696420000|2022-02-12 20:07:00|14953.91|14833.91|14955.92|14835.92|14955.92|14835.92|14953.91|14833.91|9
1644696430000|2022-02-12 20:07:10|14956.49|14836.49|14962.99|14842.99|14962.99|14842.99|14956.49|14836.49|10
1644696440000|2022-02-12 20:07:20|14963.32|14843.32|14967.06|14847.06|14967.06|14847.06|14963.32|14843.32|10
1644696450000|2022-02-12 20:07:30|14966.88|14846.88|14965.93|14845.93|14967.05|14847.05|14965.93|14845.93|10
1644696460000|2022-02-12 20:07:40|14965.4|14845.4|14963.01|14843.01|14965.4|14845.4|14963.01|14843.01|10
1644696470000|2022-02-12 20:07:50|14963.11|14843.11|14961|14841|14963.11|14843.11|14960.75|14840.75|10
1644696480000|2022-02-12 20:08:00|14961.07|14841.07|14962.6|14842.6|14962.6|14842.6|14961.07|14841.07|10
1644696490000|2022-02-12 20:08:10|14962.87|14842.87|14963.93|14843.93|14963.93|14843.93|14962.32|14842.32|10
1644696500000|2022-02-12 20:08:20|14964.23|14844.23|14965.22|14845.22|14965.22|14845.22|14963.77|14843.77|10
1644696510000|2022-02-12 20:08:30|14964.93|14844.93|14965.98|14845.98|14966.22|14846.22|14964.93|14844.93|9
1644696520000|2022-02-12 20:08:40|14966.1|14846.1|14965.96|14845.96|14966.22|14846.22|14964.97|14844.97|9
1644696530000|2022-02-12 20:08:50|14965.99|14845.99|14967.45|14847.45|14968.36|14848.36|14965.99|14845.99|10
1644696540000|2022-02-12 20:09:00|14966.76|14846.76|14964.06|14844.06|14966.76|14846.76|14963.92|14843.92|10
1644696550000|2022-02-12 20:09:10|14963.36|14843.36|14963.32|14843.32|14963.36|14843.36|14961.17|14841.17|10
1644696560000|2022-02-12 20:09:20|14963.28|14843.28|14965.09|14845.09|14965.09|14845.09|14963.28|14843.28|10
1644696570000|2022-02-12 20:09:30|14965.47|14845.47|14965.79|14845.79|14966.36|14846.36|14965.44|14845.44|10
1644696580000|2022-02-12 20:09:40|14965.57|14845.57|14966.22|14846.22|14966.22|14846.22|14965.12|14845.12|10
1644696590000|2022-02-12 20:09:50|14966.3|14846.3|14967.35|14847.35|14967.37|14847.37|14965.86|14845.86|10
1644696600000|2022-02-12 20:10:00|14967.49|14847.49|14969.64|14849.64|14969.64|14849.64|14967.48|14847.48|8
1644696610000|2022-02-12 20:10:10|14970.18|14850.18|14975.08|14855.08|14975.08|14855.08|14970.18|14850.18|10
1644696620000|2022-02-12 20:10:20|14975.11|14855.11|14977.69|14857.69|14977.69|14857.69|14975.11|14855.11|9
1644696630000|2022-02-12 20:10:30|14977.91|14857.91|14981.63|14861.63|14981.63|14861.63|14977.91|14857.91|10
1644696640000|2022-02-12 20:10:40|14981.75|14861.75|14982.63|14862.63|14982.83|14862.83|14981.75|14861.75|10
1644696650000|2022-02-12 20:10:50|14982.6|14862.6|14983.74|14863.74|14984.37|14864.37|14982.46|14862.46|10
1644696660000|2022-02-12 20:11:00|14983.65|14863.65|14983.54|14863.54|14984|14864|14983.21|14863.21|10
1644696670000|2022-02-12 20:11:10|14983.61|14863.61|14985.16|14865.16|14985.16|14865.16|14983.14|14863.14|10
1644696680000|2022-02-12 20:11:20|14985.44|14865.44|14986.38|14866.38|14986.38|14866.38|14985.44|14865.44|9
1644696690000|2022-02-12 20:11:30|14986.51|14866.51|14985.45|14865.45|14986.51|14866.51|14985.24|14865.24|10
1644696700000|2022-02-12 20:11:40|14985.92|14865.92|14988.9|14868.9|14989.3|14869.3|14985.92|14865.92|10
1644696710000|2022-02-12 20:11:50|14988.85|14868.85|14992.71|14872.71|14992.81|14872.81|14988.85|14868.85|10
1644696720000|2022-02-12 20:12:00|14993.3|14873.3|14991.02|14871.02|14993.3|14873.3|14991.02|14871.02|9
1644696730000|2022-02-12 20:12:10|14990.9|14870.9|14989.52|14869.52|14990.9|14870.9|14988.89|14868.89|10
1644696740000|2022-02-12 20:12:20|14989.39|14869.39|14988.88|14868.88|14989.53|14869.53|14988.88|14868.88|10
1644696750000|2022-02-12 20:12:30|14988.76|14868.76|14989.47|14869.47|14989.56|14869.56|14988.76|14868.76|9
1644696760000|2022-02-12 20:12:40|14989.36|14869.36|14990.09|14870.09|14990.52|14870.52|14989.36|14869.36|9
1644696770000|2022-02-12 20:12:50|14990.21|14870.21|14990.41|14870.41|14990.56|14870.56|14989.95|14869.95|10
1644696780000|2022-02-12 20:13:00|14990.14|14870.14|14991.32|14871.32|14991.32|14871.32|14990.14|14870.14|9
1644696790000|2022-02-12 20:13:10|14991.08|14871.08|14990.69|14870.69|14991.08|14871.08|14990.69|14870.69|7
1644696800000|2022-02-12 20:13:20|14990.77|14870.77|14992.85|14872.85|14992.85|14872.85|14990.77|14870.77|9
1644696810000|2022-02-12 20:13:30|14992.67|14872.67|14995.68|14875.68|14995.68|14875.68|14992.34|14872.34|10
1644696820000|2022-02-12 20:13:40|14995.39|14875.39|14997.92|14877.92|14997.92|14877.92|14995.39|14875.39|10
1644696830000|2022-02-12 20:13:50|14998.11|14878.11|15001.05|14881.05|15001.2|14881.2|14998.11|14878.11|10
1644696840000|2022-02-12 20:14:00|15000.99|14880.99|14999.77|14879.77|15001.18|14881.18|14999.77|14879.77|10
1644696850000|2022-02-12 20:14:10|15000.39|14880.39|14999.66|14879.66|15000.39|14880.39|14999.39|14879.39|9
1644696860000|2022-02-12 20:14:20|14999.56|14879.56|14999.56|14879.56|14999.56|14879.56|14999.12|14879.12|8
1644696870000|2022-02-12 20:14:30|14999.46|14879.46|14998.77|14878.77|14999.46|14879.46|14998.22|14878.22|9
1644696880000|2022-02-12 20:14:40|14998.7|14878.7|14998.57|14878.57|14998.7|14878.7|14998.2|14878.2|10
1644696890000|2022-02-12 20:14:50|14999.48|14879.48|14999.18|14879.18|14999.75|14879.75|14998.78|14878.78|9
1644696900000|2022-02-12 20:15:00|14998.99|14878.99|15001|14881|15001|14881|14998.99|14878.99|10
1644696910000|2022-02-12 20:15:10|15001.79|14881.79|15003.43|14883.43|15003.43|14883.43|15001.46|14881.46|10
1644696920000|2022-02-12 20:15:20|15003.34|14883.34|15005.29|14885.29|15005.29|14885.29|15003.34|14883.34|9
1644696930000|2022-02-12 20:15:30|15005.7|14885.7|15006.08|14886.08|15006.56|14886.56|15005.38|14885.38|9
1644696940000|2022-02-12 20:15:40|15004.87|14884.87|15005.44|14885.44|15005.61|14885.61|15004.68|14884.68|10
1644696950000|2022-02-12 20:15:50|15006.21|14886.21|15005.83|14885.83|15006.7|14886.7|15005.83|14885.83|8
1644696960000|2022-02-12 20:16:00|15005.35|14885.35|15004.66|14884.66|15005.35|14885.35|15004.49|14884.49|10
1644696970000|2022-02-12 20:16:10|15004.48|14884.48|15003.92|14883.92|15004.59|14884.59|15003.92|14883.92|7
1644696980000|2022-02-12 20:16:20|15003.69|14883.69|15003.74|14883.74|15003.96|14883.96|15003.58|14883.58|8
1644696990000|2022-02-12 20:16:30|15003.63|14883.63|15002.06|14882.06|15003.77|14883.77|15001.92|14881.92|10
1644697000000|2022-02-12 20:16:40|15002.24|14882.24|15005.47|14885.47|15005.47|14885.47|15002.24|14882.24|10
1644697010000|2022-02-12 20:16:50|15005.43|14885.43|15004.52|14884.52|15005.68|14885.68|15004.52|14884.52|8
1644697020000|2022-02-12 20:17:00|15004.43|14884.43|15005.32|14885.32|15005.73|14885.73|15004.43|14884.43|10
1644697030000|2022-02-12 20:17:10|15005.62|14885.62|15006.46|14886.46|15006.53|14886.53|15005.42|14885.42|10
1644697040000|2022-02-12 20:17:20|15006.64|14886.64|15008.52|14888.52|15008.52|14888.52|15006.64|14886.64|10
1644697050000|2022-02-12 20:17:30|15008.64|14888.64|15008.16|14888.16|15009.54|14889.54|15008.16|14888.16|10
1644697060000|2022-02-12 20:17:40|15007.71|14887.71|15007.78|14887.78|15008.21|14888.21|15007.71|14887.71|10
1644697070000|2022-02-12 20:17:50|15007.68|14887.68|15007.15|14887.15|15007.68|14887.68|15006.29|14886.29|10
1644697080000|2022-02-12 20:18:00|15007.09|14887.09|15006.64|14886.64|15007.09|14887.09|15006.09|14886.09|9
1644697090000|2022-02-12 20:18:10|15006.86|14886.86|15006.9|14886.9|15007.22|14887.22|15006.13|14886.13|10
1644697100000|2022-02-12 20:18:20|15006.97|14886.97|15007.72|14887.72|15008.35|14888.35|15006.94|14886.94|10
1644697110000|2022-02-12 20:18:30|15007.89|14887.89|15007.43|14887.43|15008.51|14888.51|15006.95|14886.95|10
1644697120000|2022-02-12 20:18:40|15007.12|14887.12|15006.97|14886.97|15007.12|14887.12|15006.73|14886.73|9
1644697130000|2022-02-12 20:18:50|15006.87|14886.87|15006.59|14886.59|15007.28|14887.28|15006.59|14886.59|10
1644697140000|2022-02-12 20:19:00|15006.81|14886.81|15006.03|14886.03|15006.81|14886.81|15006.03|14886.03|7
1644697150000|2022-02-12 20:19:10|15006|14886|15006.06|14886.06|15006.12|14886.12|15005.99|14885.99|8
1644697160000|2022-02-12 20:19:20|15006.08|14886.08|15006.47|14886.47|15006.75|14886.75|15005.58|14885.58|8
1644697170000|2022-02-12 20:19:30|15006.29|14886.29|15005.54|14885.54|15006.29|14886.29|15005.49|14885.49|10
1644697180000|2022-02-12 20:19:40|15004.71|14884.71|15001.3|14881.3|15004.71|14884.71|15001.3|14881.3|9
1644697190000|2022-02-12 20:19:50|15000.38|14880.38|14997.5|14877.5|15000.38|14880.38|14996.83|14876.83|10
1644697200000|2022-02-12 20:20:00|14997.14|14877.14|14997.06|14877.06|14997.2|14877.2|14996.74|14876.74|9
1644697210000|2022-02-12 20:20:10|14997.44|14877.44|14997.94|14877.94|14998.27|14878.27|14997.41|14877.41|10
1644697220000|2022-02-12 20:20:20|14998.32|14878.32|15001.29|14881.29|15001.59|14881.59|14998.32|14878.32|9
1644697230000|2022-02-12 20:20:30|15001.63|14881.63|15003.69|14883.69|15003.7|14883.7|15001.63|14881.63|10
1644697240000|2022-02-12 20:20:40|15004.01|14884.01|15008.26|14888.26|15008.32|14888.32|15004.01|14884.01|10
1644697250000|2022-02-12 20:20:50|15008.84|14888.84|15008.99|14888.99|15009.57|14889.57|15008.35|14888.35|10
1644697260000|2022-02-12 20:21:00|15008.81|14888.81|15008.43|14888.43|15008.9|14888.9|15008.43|14888.43|9
1644697270000|2022-02-12 20:21:10|15008.38|14888.38|15009.58|14889.58|15009.58|14889.58|15008.38|14888.38|9
1644697280000|2022-02-12 20:21:20|15009.49|14889.49|15009.12|14889.12|15009.61|14889.61|15008.76|14888.76|8
1644697290000|2022-02-12 20:21:30|15008.79|14888.79|15007.54|14887.54|15008.79|14888.79|15007.54|14887.54|10
1644697300000|2022-02-12 20:21:40|15007.02|14887.02|15004.63|14884.63|15007.02|14887.02|15004.63|14884.63|9
1644697310000|2022-02-12 20:21:50|15004.76|14884.76|15004.3|14884.3|15004.76|14884.76|15003.09|14883.09|10
1644697320000|2022-02-12 20:22:00|15004.36|14884.36|15008.19|14888.19|15008.19|14888.19|15004.28|14884.28|10
1644697330000|2022-02-12 20:22:10|15010.66|14890.66|15016.68|14896.68|15016.68|14896.68|15010.66|14890.66|10
1644697340000|2022-02-12 20:22:20|15018.18|14898.18|15022.29|14902.29|15022.76|14902.76|15018.18|14898.18|10
1644697350000|2022-02-12 20:22:30|15022.08|14902.08|15026.24|14906.24|15026.24|14906.24|15022.08|14902.08|10
1644697360000|2022-02-12 20:22:40|15026.92|14906.92|15026.01|14906.01|15027.23|14907.23|15026.01|14906.01|10
1644697370000|2022-02-12 20:22:50|15025.9|14905.9|15026.45|14906.45|15026.82|14906.82|15025.79|14905.79|10
1644697380000|2022-02-12 20:23:00|15026.59|14906.59|15028.2|14908.2|15028.2|14908.2|15026.59|14906.59|10
1644697390000|2022-02-12 20:23:10|15027.77|14907.77|15033.69|14913.69|15033.69|14913.69|15027.64|14907.64|10
1644697400000|2022-02-12 20:23:20|15033.78|14913.78|15036.93|14916.93|15037.27|14917.27|15033.78|14913.78|10
1644697410000|2022-02-12 20:23:30|15037.17|14917.17|15039.11|14919.11|15039.11|14919.11|15037.13|14917.13|10
1644697420000|2022-02-12 20:23:40|15039.54|14919.54|15042.62|14922.62|15042.62|14922.62|15039.54|14919.54|9
1644697430000|2022-02-12 20:23:50|15042.75|14922.75|15041.13|14921.13|15042.75|14922.75|15041.1|14921.1|10
1644697440000|2022-02-12 20:24:00|15040.89|14920.89|15039.56|14919.56|15040.89|14920.89|15039.05|14919.05|10
1644697450000|2022-02-12 20:24:10|15040.15|14920.15|15039.82|14919.82|15040.15|14920.15|15039.23|14919.23|10
1644697460000|2022-02-12 20:24:20|15039.46|14919.46|15037.6|14917.6|15039.46|14919.46|15037.6|14917.6|9
1644697470000|2022-02-12 20:24:30|15037.63|14917.63|15036.72|14916.72|15038|14918|15036.72|14916.72|9
1644697480000|2022-02-12 20:24:40|15035.71|14915.71|15032.28|14912.28|15035.71|14915.71|15032.28|14912.28|10
1644697490000|2022-02-12 20:24:50|15031.85|14911.85|15031.44|14911.44|15032.01|14912.01|15030.99|14910.99|9
1644697500000|2022-02-12 20:25:00|15031.77|14911.77|15032.18|14912.18|15032.55|14912.55|15031.77|14911.77|9
1644697510000|2022-02-12 20:25:10|15032.14|14912.14|15035.59|14915.59|15035.59|14915.59|15032.12|14912.12|10
1644697520000|2022-02-12 20:25:20|15035.97|14915.97|15038.86|14918.86|15038.86|14918.86|15035.97|14915.97|10
1644697530000|2022-02-12 20:25:30|15039.44|14919.44|15040.8|14920.8|15040.8|14920.8|15039.21|14919.21|10
1644697540000|2022-02-12 20:25:40|15040.78|14920.78|15041.73|14921.73|15041.92|14921.92|15040.78|14920.78|9
1644697550000|2022-02-12 20:25:50|15041.71|14921.71|15046.7|14926.7|15046.94|14926.94|15041.71|14921.71|10
1644697560000|2022-02-12 20:26:00|15046.63|14926.63|15046.59|14926.59|15046.91|14926.91|15046.38|14926.38|10
1644697570000|2022-02-12 20:26:10|15046.71|14926.71|15045.32|14925.32|15046.71|14926.71|15045.32|14925.32|10
1644697580000|2022-02-12 20:26:20|15045.51|14925.51|15042.88|14922.88|15045.51|14925.51|15042.88|14922.88|10
1644697590000|2022-02-12 20:26:30|15042.54|14922.54|15041.13|14921.13|15042.54|14922.54|15041.13|14921.13|10
1644697600000|2022-02-12 20:26:40|15040.52|14920.52|15038.79|14918.79|15040.66|14920.66|15038.74|14918.74|9
1644697610000|2022-02-12 20:26:50|15039.31|14919.31|15038.94|14918.94|15039.83|14919.83|15038.94|14918.94|7
1644697620000|2022-02-12 20:27:00|15039.02|14919.02|15040.14|14920.14|15040.72|14920.72|15039.02|14919.02|9
1644697630000|2022-02-12 20:27:10|15040.39|14920.39|15040.69|14920.69|15040.69|14920.69|15040.34|14920.34|9
1644697640000|2022-02-12 20:27:20|15040.91|14920.91|15042|14922|15042|14922|15040.91|14920.91|8
1644697650000|2022-02-12 20:27:30|15042.18|14922.18|15042.89|14922.89|15043.16|14923.16|15042.17|14922.17|8
1644697660000|2022-02-12 20:27:40|15042.95|14922.95|15042.46|14922.46|15042.95|14922.95|15042.36|14922.36|8
1644697670000|2022-02-12 20:27:50|15042.53|14922.53|15042.05|14922.05|15042.77|14922.77|15042.05|14922.05|9
1644697680000|2022-02-12 20:28:00|15042.25|14922.25|15042.32|14922.32|15042.49|14922.49|15041.77|14921.77|10
1644697690000|2022-02-12 20:28:10|15042.24|14922.24|15042.52|14922.52|15042.52|14922.52|15041.88|14921.88|9
1644697700000|2022-02-12 20:28:20|15042.73|14922.73|15042.72|14922.72|15042.98|14922.98|15042.57|14922.57|9
1644697710000|2022-02-12 20:28:30|15042.52|14922.52|15042.54|14922.54|15042.58|14922.58|15041.99|14921.99|10
1644697720000|2022-02-12 20:28:40|15042.44|14922.44|15042.21|14922.21|15042.44|14922.44|15042.21|14922.21|9
1644697730000|2022-02-12 20:28:50|15042.04|14922.04|15039.67|14919.67|15042.04|14922.04|15039.67|14919.67|8
1644697740000|2022-02-12 20:29:00|15039.17|14919.17|15038.01|14918.01|15039.2|14919.2|15038.01|14918.01|10
1644697750000|2022-02-12 20:29:10|15037.98|14917.98|15038.87|14918.87|15038.87|14918.87|15037.9|14917.9|9
1644697760000|2022-02-12 20:29:20|15038.89|14918.89|15039.5|14919.5|15039.52|14919.52|15038.89|14918.89|7
1644697770000|2022-02-12 20:29:30|15039.63|14919.63|15039.99|14919.99|15039.99|14919.99|15039.58|14919.58|9
1644697780000|2022-02-12 20:29:40|15039.93|14919.93|15039.74|14919.74|15039.93|14919.93|15039.51|14919.51|10
1644697790000|2022-02-12 20:29:50|15039.75|14919.75|15038.53|14918.53|15039.8|14919.8|15038.53|14918.53|10
1644697800000|2022-02-12 20:30:00|15038.52|14918.52|15041.23|14921.23|15041.23|14921.23|15038.52|14918.52|10
1644697810000|2022-02-12 20:30:10|15041.52|14921.52|15043.6|14923.6|15043.6|14923.6|15041.34|14921.34|10
1644697820000|2022-02-12 20:30:20|15043.77|14923.77|15045.21|14925.21|15045.32|14925.32|15043.33|14923.33|9
1644697830000|2022-02-12 20:30:30|15045.28|14925.28|15047.75|14927.75|15047.75|14927.75|15045.28|14925.28|10
1644697840000|2022-02-12 20:30:40|15048.69|14928.69|15057.46|14937.46|15057.46|14937.46|15048.69|14928.69|10
1644697850000|2022-02-12 20:30:50|15058.26|14938.26|15061.88|14941.88|15061.88|14941.88|15058.26|14938.26|10
1644697860000|2022-02-12 20:31:00|15061.82|14941.82|15063.48|14943.48|15063.48|14943.48|15061.82|14941.82|10
1644697870000|2022-02-12 20:31:10|15063.69|14943.69|15066.14|14946.14|15066.14|14946.14|15063.69|14943.69|9
1644697880000|2022-02-12 20:31:20|15066.54|14946.54|15066.63|14946.63|15067.57|14947.57|15066.54|14946.54|10
1644697890000|2022-02-12 20:31:30|15066.42|14946.42|15066.07|14946.07|15066.42|14946.42|15065.36|14945.36|10
1644697900000|2022-02-12 20:31:40|15065.57|14945.57|15062.99|14942.99|15065.57|14945.57|15062.98|14942.98|10
1644697910000|2022-02-12 20:31:50|15063.41|14943.41|15064.13|14944.13|15064.15|14944.15|15063.39|14943.39|10
1644697920000|2022-02-12 20:32:00|15064.17|14944.17|15064.16|14944.16|15064.2|14944.2|15063.54|14943.54|9
1644697930000|2022-02-12 20:32:10|15064.28|14944.28|15064.77|14944.77|15064.77|14944.77|15063.63|14943.63|10
1644697940000|2022-02-12 20:32:20|15065|14945|15065.2|14945.2|15066.09|14946.09|15065|14945|10
1644697950000|2022-02-12 20:32:30|15065.11|14945.11|15064.72|14944.72|15065.26|14945.26|15064.65|14944.65|9
1644697960000|2022-02-12 20:32:40|15065.72|14945.72|15065.18|14945.18|15065.72|14945.72|15064.96|14944.96|10
1644697970000|2022-02-12 20:32:50|15065.15|14945.15|15065.74|14945.74|15065.94|14945.94|15065.14|14945.14|10
1644697980000|2022-02-12 20:33:00|15065.81|14945.81|15065.57|14945.57|15065.97|14945.97|15065.57|14945.57|10
1644697990000|2022-02-12 20:33:10|15065.55|14945.55|15066.71|14946.71|15066.95|14946.95|15065.55|14945.55|9
1644698000000|2022-02-12 20:33:20|15066.8|14946.8|15066.62|14946.62|15067|14947|15066.3|14946.3|9
1644698010000|2022-02-12 20:33:30|15066.01|14946.01|15065.35|14945.35|15066.01|14946.01|15065.35|14945.35|10
1644698020000|2022-02-12 20:33:40|15065.3|14945.3|15064.42|14944.42|15065.51|14945.51|15064.42|14944.42|10
1644698030000|2022-02-12 20:33:50|15064.13|14944.13|15063.61|14943.61|15064.13|14944.13|15063.53|14943.53|8
1644698040000|2022-02-12 20:34:00|15063.85|14943.85|15063.98|14943.98|15063.98|14943.98|15063.54|14943.54|10
1644698050000|2022-02-12 20:34:10|15063.76|14943.76|15065.14|14945.14|15065.14|14945.14|15063.43|14943.43|10
1644698060000|2022-02-12 20:34:20|15064.94|14944.94|15065.01|14945.01|15065.02|14945.02|15064.65|14944.65|10
1644698070000|2022-02-12 20:34:30|15064.89|14944.89|15065.6|14945.6|15065.6|14945.6|15064.89|14944.89|9
1644698080000|2022-02-12 20:34:40|15065.34|14945.34|15066.5|14946.5|15066.63|14946.63|15065.34|14945.34|10
1644698090000|2022-02-12 20:34:50|15066.28|14946.28|15070.57|14950.57|15070.57|14950.57|15066.28|14946.28|9
1644698100000|2022-02-12 20:35:00|15071.27|14951.27|15073.32|14953.32|15073.32|14953.32|15071.27|14951.27|10
1644698110000|2022-02-12 20:35:10|15073.66|14953.66|15076.49|14956.49|15076.49|14956.49|15073.66|14953.66|10
1644698120000|2022-02-12 20:35:20|15076.33|14956.33|15077.8|14957.8|15077.82|14957.82|15075.92|14955.92|9
1644698130000|2022-02-12 20:35:30|15078.08|14958.08|15079.25|14959.25|15079.31|14959.31|15078.08|14958.08|10
1644698140000|2022-02-12 20:35:40|15079.41|14959.41|15080.07|14960.07|15080.46|14960.46|15079.41|14959.41|10
1644698150000|2022-02-12 20:35:50|15079.88|14959.88|15075.69|14955.69|15079.88|14959.88|15075.69|14955.69|10
1644698160000|2022-02-12 20:36:00|15075.58|14955.58|15071.98|14951.98|15075.58|14955.58|15071.98|14951.98|10
1644698170000|2022-02-12 20:36:10|15072.31|14952.31|15073.18|14953.18|15073.36|14953.36|15071.8|14951.8|10
1644698180000|2022-02-12 20:36:20|15072.92|14952.92|15073.16|14953.16|15073.56|14953.56|15072.92|14952.92|10
1644698190000|2022-02-12 20:36:30|15073.27|14953.27|15073.2|14953.2|15073.96|14953.96|15073.2|14953.2|9
1644698200000|2022-02-12 20:36:40|15073.09|14953.09|15073.12|14953.12|15073.17|14953.17|15071.94|14951.94|10
1644698210000|2022-02-12 20:36:50|15073.13|14953.13|15074.15|14954.15|15074.27|14954.27|15073.13|14953.13|9
1644698220000|2022-02-12 20:37:00|15074|14954|15074.06|14954.06|15074.44|14954.44|15073.89|14953.89|10
1644698230000|2022-02-12 20:37:10|15073.55|14953.55|15075.42|14955.42|15075.42|14955.42|15073.53|14953.53|10
1644698240000|2022-02-12 20:37:20|15075.45|14955.45|15074.43|14954.43|15075.99|14955.99|15074.11|14954.11|9
1644698250000|2022-02-12 20:37:30|15073.93|14953.93|15072.43|14952.43|15074.04|14954.04|15072.43|14952.43|10
1644698260000|2022-02-12 20:37:40|15072.03|14952.03|15071.05|14951.05|15072.03|14952.03|15070.63|14950.63|10
1644698270000|2022-02-12 20:37:50|15071.53|14951.53|15071.34|14951.34|15071.59|14951.59|15071.18|14951.18|8
1644698280000|2022-02-12 20:38:00|15071.11|14951.11|15071.56|14951.56|15071.58|14951.58|15070.9|14950.9|10
1644698290000|2022-02-12 20:38:10|15071.54|14951.54|15068.57|14948.57|15071.55|14951.55|15068.57|14948.57|10
1644698300000|2022-02-12 20:38:20|15068.5|14948.5|15066.85|14946.85|15068.5|14948.5|15066.85|14946.85|10
1644698310000|2022-02-12 20:38:30|15066.48|14946.48|15064.55|14944.55|15066.66|14946.66|15064.55|14944.55|9
1644698320000|2022-02-12 20:38:40|15064.31|14944.31|15060.21|14940.21|15064.31|14944.31|15060.21|14940.21|10
1644698330000|2022-02-12 20:38:50|15059.87|14939.87|15056.24|14936.24|15059.87|14939.87|15056.24|14936.24|10
1644698340000|2022-02-12 20:39:00|15056.3|14936.3|15054.89|14934.89|15056.3|14936.3|15054.73|14934.73|10
1644698350000|2022-02-12 20:39:10|15054.56|14934.56|15056.66|14936.66|15056.66|14936.66|15054.48|14934.48|9
1644698360000|2022-02-12 20:39:20|15056.57|14936.57|15059.37|14939.37|15059.37|14939.37|15056.57|14936.57|9
1644698370000|2022-02-12 20:39:30|15058.32|14938.32|15058.89|14938.89|15059.25|14939.25|15057.85|14937.85|10
1644698380000|2022-02-12 20:39:40|15058.63|14938.63|15059.1|14939.1|15059.73|14939.73|15058.55|14938.55|10
1644698390000|2022-02-12 20:39:50|15059.15|14939.15|15058.12|14938.12|15059.23|14939.23|15058.12|14938.12|10
1644698400000|2022-02-12 20:40:00|15058.16|14938.16|15058.16|14938.16|15058.7|14938.7|15058.16|14938.16|10
1644698410000|2022-02-12 20:40:10|15058.43|14938.43|15059.03|14939.03|15059.05|14939.05|15058.2|14938.2|10
1644698420000|2022-02-12 20:40:20|15059.21|14939.21|15058.51|14938.51|15059.47|14939.47|15058.5|14938.5|10
1644698430000|2022-02-12 20:40:30|15058.7|14938.7|15058.71|14938.71|15059.1|14939.1|15058.49|14938.49|8
1644698440000|2022-02-12 20:40:40|15058.67|14938.67|15058.24|14938.24|15058.9|14938.9|15058.24|14938.24|10
1644698450000|2022-02-12 20:40:50|15057.94|14937.94|15054.85|14934.85|15057.94|14937.94|15054.85|14934.85|9
1644698460000|2022-02-12 20:41:00|15055.12|14935.12|15055.06|14935.06|15055.12|14935.12|15054.57|14934.57|9
1644698470000|2022-02-12 20:41:10|15055.01|14935.01|15055.11|14935.11|15055.19|14935.19|15054.99|14934.99|7
1644698480000|2022-02-12 20:41:20|15055.17|14935.17|15055.63|14935.63|15055.68|14935.68|15055.17|14935.17|10
1644698490000|2022-02-12 20:41:30|15055.6|14935.6|15055.79|14935.79|15055.79|14935.79|15055.28|14935.28|9
1644698500000|2022-02-12 20:41:40|15055.72|14935.72|15055|14935|15055.72|14935.72|15054.96|14934.96|8
1644698510000|2022-02-12 20:41:50|15054.91|14934.91|15050.89|14930.89|15054.91|14934.91|15050.89|14930.89|10
1644698520000|2022-02-12 20:42:00|15051.7|14931.7|15050.97|14930.97|15052.01|14932.01|15050.97|14930.97|10
1644698530000|2022-02-12 20:42:10|15050.93|14930.93|15049.36|14929.36|15050.93|14930.93|15049.36|14929.36|9
1644698540000|2022-02-12 20:42:20|15049.31|14929.31|15048.96|14928.96|15049.66|14929.66|15048.87|14928.87|9
1644698550000|2022-02-12 20:42:30|15048.89|14928.89|15049.69|14929.69|15049.69|14929.69|15047.84|14927.84|9
1644698560000|2022-02-12 20:42:40|15049.5|14929.5|15051.62|14931.62|15051.65|14931.65|15049.5|14929.5|10
1644698570000|2022-02-12 20:42:50|15051.88|14931.88|15052.11|14932.11|15052.54|14932.54|15051.88|14931.88|9
1644698580000|2022-02-12 20:43:00|15052.34|14932.34|15052.03|14932.03|15052.64|14932.64|15051.82|14931.82|10
1644698590000|2022-02-12 20:43:10|15052.13|14932.13|15051.13|14931.13|15052.13|14932.13|15051.13|14931.13|9
1644698600000|2022-02-12 20:43:20|15051.28|14931.28|15051.94|14931.94|15051.98|14931.98|15051.13|14931.13|9
1644698610000|2022-02-12 20:43:30|15051.95|14931.95|15049.79|14929.79|15051.95|14931.95|15049.79|14929.79|10
1644698620000|2022-02-12 20:43:40|15050.08|14930.08|15050.36|14930.36|15050.42|14930.42|15049.67|14929.67|10
1644698630000|2022-02-12 20:43:50|15050.53|14930.53|15050.56|14930.56|15050.67|14930.67|15050.04|14930.04|8
1644698640000|2022-02-12 20:44:00|15050.41|14930.41|15052.86|14932.86|15052.91|14932.91|15050.41|14930.41|10
1644698650000|2022-02-12 20:44:10|15052.37|14932.37|15050.4|14930.4|15052.37|14932.37|15050.32|14930.32|10
1644698660000|2022-02-12 20:44:20|15050.18|14930.18|15044.69|14924.69|15050.18|14930.18|15044.48|14924.48|10
1644698670000|2022-02-12 20:44:30|15044.47|14924.47|15043.25|14923.25|15044.47|14924.47|15043.2|14923.2|8
1644698680000|2022-02-12 20:44:40|15042.68|14922.68|15041.69|14921.69|15042.68|14922.68|15041.63|14921.63|10
1644698690000|2022-02-12 20:44:50|15042.06|14922.06|15039.71|14919.71|15042.06|14922.06|15039.66|14919.66|9
1644698700000|2022-02-12 20:45:00|15039.78|14919.78|15039.27|14919.27|15039.78|14919.78|15039.16|14919.16|9
1644698710000|2022-02-12 20:45:10|15039.23|14919.23|15040.03|14920.03|15040.1|14920.1|15038.72|14918.72|10
1644698720000|2022-02-12 20:45:20|15040.76|14920.76|15042.92|14922.92|15042.92|14922.92|15040.25|14920.25|10
1644698730000|2022-02-12 20:45:30|15043.07|14923.07|15047.98|14927.98|15047.98|14927.98|15043.07|14923.07|10
1644698740000|2022-02-12 20:45:40|15047.85|14927.85|15049.9|14929.9|15049.9|14929.9|15047.58|14927.58|8
1644698750000|2022-02-12 20:45:50|15050.02|14930.02|15051.47|14931.47|15051.85|14931.85|15050.02|14930.02|10
1644698760000|2022-02-12 20:46:00|15052.14|14932.14|15052.37|14932.37|15052.59|14932.59|15051.9|14931.9|10
1644698770000|2022-02-12 20:46:10|15051.95|14931.95|15053.5|14933.5|15053.56|14933.56|15051.95|14931.95|9
1644698780000|2022-02-12 20:46:20|15053.77|14933.77|15055.68|14935.68|15055.77|14935.77|15053.77|14933.77|10
1644698790000|2022-02-12 20:46:30|15055.84|14935.84|15054.78|14934.78|15055.84|14935.84|15054.78|14934.78|10
1644698800000|2022-02-12 20:46:40|15054.34|14934.34|15052.21|14932.21|15054.34|14934.34|15052.21|14932.21|9
1644698810000|2022-02-12 20:46:50|15052.57|14932.57|15052.5|14932.5|15052.84|14932.84|15051.43|14931.43|8
1644698820000|2022-02-12 20:47:00|15052.48|14932.48|15050.66|14930.66|15052.48|14932.48|15050.66|14930.66|10
1644698830000|2022-02-12 20:47:10|15051|14931|15047.86|14927.86|15051|14931|15047.86|14927.86|9
1644698840000|2022-02-12 20:47:20|15047.92|14927.92|15046.14|14926.14|15047.92|14927.92|15046.14|14926.14|10
1644698850000|2022-02-12 20:47:30|15046.11|14926.11|15046.38|14926.38|15046.38|14926.38|15045.71|14925.71|9
1644698860000|2022-02-12 20:47:40|15047.18|14927.18|15050.59|14930.59|15050.59|14930.59|15047.18|14927.18|10
1644698870000|2022-02-12 20:47:50|15050.69|14930.69|15051.74|14931.74|15051.74|14931.74|15050.69|14930.69|9
1644698880000|2022-02-12 20:48:00|15051.89|14931.89|15049.7|14929.7|15052.26|14932.26|15049.7|14929.7|10
1644698890000|2022-02-12 20:48:10|15049.67|14929.67|15045.23|14925.23|15049.67|14929.67|15045.23|14925.23|9
1644698900000|2022-02-12 20:48:20|15045.16|14925.16|15044.58|14924.58|15045.33|14925.33|15044.58|14924.58|8
1644698910000|2022-02-12 20:48:30|15043.86|14923.86|15043.95|14923.95|15044.04|14924.04|15043.78|14923.78|8
1644698920000|2022-02-12 20:48:40|15043.99|14923.99|15042.51|14922.51|15043.99|14923.99|15042.51|14922.51|10
1644698930000|2022-02-12 20:48:50|15042.52|14922.52|15042.1|14922.1|15042.52|14922.52|15041.98|14921.98|8
1644698940000|2022-02-12 20:49:00|15041.98|14921.98|15040.88|14920.88|15041.98|14921.98|15040.77|14920.77|9
1644698950000|2022-02-12 20:49:10|15040.99|14920.99|15037|14917|15040.99|14920.99|15037|14917|10
1644698960000|2022-02-12 20:49:20|15037.46|14917.46|15036.84|14916.84|15038.13|14918.13|15036.84|14916.84|10
1644698970000|2022-02-12 20:49:30|15036.76|14916.76|15035.92|14915.92|15036.89|14916.89|15035.92|14915.92|10
1644698980000|2022-02-12 20:49:40|15035.81|14915.81|15034.89|14914.89|15035.81|14915.81|15034.89|14914.89|9
1644698990000|2022-02-12 20:49:50|15034.96|14914.96|15035.87|14915.87|15035.87|14915.87|15034.91|14914.91|10
1644699000000|2022-02-12 20:50:00|15035.93|14915.93|15035.96|14915.96|15036.03|14916.03|15035.13|14915.13|10
1644699010000|2022-02-12 20:50:10|15036.08|14916.08|15035.76|14915.76|15036.57|14916.57|15035.76|14915.76|9
1644699020000|2022-02-12 20:50:20|15035.55|14915.55|15034.86|14914.86|15035.55|14915.55|15034.45|14914.45|10
1644699030000|2022-02-12 20:50:30|15035.08|14915.08|15037.73|14917.73|15037.73|14917.73|15035.08|14915.08|10
1644699040000|2022-02-12 20:50:40|15037.67|14917.67|15039.4|14919.4|15039.4|14919.4|15037.6|14917.6|10
1644699050000|2022-02-12 20:50:50|15039.54|14919.54|15039.78|14919.78|15040.7|14920.7|15039.54|14919.54|10
1644699060000|2022-02-12 20:51:00|15039.76|14919.76|15041.65|14921.65|15041.65|14921.65|15039.68|14919.68|10
1644699070000|2022-02-12 20:51:10|15041.68|14921.68|15042.93|14922.93|15042.93|14922.93|15041.65|14921.65|10
1644699080000|2022-02-12 20:51:20|15042.95|14922.95|15042.33|14922.33|15043.55|14923.55|15042.33|14922.33|10
1644699090000|2022-02-12 20:51:30|15042.15|14922.15|15039.37|14919.37|15042.29|14922.29|15039.37|14919.37|10
1644699100000|2022-02-12 20:51:40|15039.24|14919.24|15039.83|14919.83|15039.83|14919.83|15039.14|14919.14|8
1644699110000|2022-02-12 20:51:50|15040.08|14920.08|15040.75|14920.75|15040.77|14920.77|15039.66|14919.66|10
1644699120000|2022-02-12 20:52:00|15040.81|14920.81|15040.35|14920.35|15040.97|14920.97|15040.12|14920.12|10
1644699130000|2022-02-12 20:52:10|15040.44|14920.44|15039.49|14919.49|15040.44|14920.44|15039.11|14919.11|10
1644699140000|2022-02-12 20:52:20|15039.57|14919.57|15039.1|14919.1|15039.58|14919.58|15039.1|14919.1|7
1644699150000|2022-02-12 20:52:30|15039.25|14919.25|15036.98|14916.98|15039.25|14919.25|15036.94|14916.94|10
1644699160000|2022-02-12 20:52:40|15036.91|14916.91|15037.01|14917.01|15037.04|14917.04|15036.7|14916.7|8
1644699170000|2022-02-12 20:52:50|15036.89|14916.89|15036.63|14916.63|15037.22|14917.22|15036.63|14916.63|9
1644699180000|2022-02-12 20:53:00|15036.51|14916.51|15036.58|14916.58|15036.82|14916.82|15036.33|14916.33|10
1644699190000|2022-02-12 20:53:10|15036.52|14916.52|15036.55|14916.55|15036.79|14916.79|15036.35|14916.35|9
1644699200000|2022-02-12 20:53:20|15036.9|14916.9|15036.33|14916.33|15036.9|14916.9|15036.01|14916.01|8
1644699210000|2022-02-12 20:53:30|15036.36|14916.36|15035.03|14915.03|15036.36|14916.36|15035.03|14915.03|9
1644699220000|2022-02-12 20:53:40|15035.07|14915.07|15031.48|14911.48|15035.07|14915.07|15031.48|14911.48|9
1644699230000|2022-02-12 20:53:50|15031.21|14911.21|15030.11|14910.11|15031.21|14911.21|15029.82|14909.82|10
1644699240000|2022-02-12 20:54:00|15030.08|14910.08|15030.02|14910.02|15030.49|14910.49|15030.01|14910.01|9
1644699250000|2022-02-12 20:54:10|15030.01|14910.01|15031.53|14911.53|15031.53|14911.53|15030.01|14910.01|10
1644699260000|2022-02-12 20:54:20|15031.46|14911.46|15030.06|14910.06|15031.49|14911.49|15030.06|14910.06|9
1644699270000|2022-02-12 20:54:30|15030.18|14910.18|15030.91|14910.91|15030.91|14910.91|15029.84|14909.84|9
1644699280000|2022-02-12 20:54:40|15031.06|14911.06|15032.78|14912.78|15032.96|14912.96|15030.94|14910.94|9
1644699290000|2022-02-12 20:54:50|15033.03|14913.03|15035.31|14915.31|15035.31|14915.31|15033.03|14913.03|9
1644699300000|2022-02-12 20:55:00|15035.41|14915.41|15036.01|14916.01|15036.29|14916.29|15035.41|14915.41|8
1644699310000|2022-02-12 20:55:10|15035.93|14915.93|15038.07|14918.07|15038.23|14918.23|15035.93|14915.93|10
1644699320000|2022-02-12 20:55:20|15038.45|14918.45|15038.76|14918.76|15038.88|14918.88|15038.45|14918.45|9
1644699330000|2022-02-12 20:55:30|15038.9|14918.9|15038.79|14918.79|15039.29|14919.29|15038.68|14918.68|10
1644699340000|2022-02-12 20:55:40|15038.39|14918.39|15037.22|14917.22|15038.39|14918.39|15037.22|14917.22|9
1644699350000|2022-02-12 20:55:50|15037.29|14917.29|15035.83|14915.83|15037.29|14917.29|15035.83|14915.83|10
1644699360000|2022-02-12 20:56:00|15035.79|14915.79|15035.93|14915.93|15036.32|14916.32|15035.79|14915.79|9
1644699370000|2022-02-12 20:56:10|15035.55|14915.55|15036.24|14916.24|15036.24|14916.24|15035.46|14915.46|10
1644699380000|2022-02-12 20:56:20|15036.35|14916.35|15037.08|14917.08|15037.08|14917.08|15036.24|14916.24|9
1644699390000|2022-02-12 20:56:30|15036.35|14916.35|15036.49|14916.49|15036.49|14916.49|15035.99|14915.99|9
1644699400000|2022-02-12 20:56:40|15036.48|14916.48|15036.53|14916.53|15036.53|14916.53|15035.77|14915.77|10
1644699410000|2022-02-12 20:56:50|15036.49|14916.49|15034.64|14914.64|15036.57|14916.57|15034.64|14914.64|10
1644699420000|2022-02-12 20:57:00|15033.98|14913.98|15033.73|14913.73|15034.16|14914.16|15033.73|14913.73|10
1644699430000|2022-02-12 20:57:10|15033.63|14913.63|15028.64|14908.64|15033.63|14913.63|15028.64|14908.64|10
1644699440000|2022-02-12 20:57:20|15028.37|14908.37|15025.36|14905.36|15028.37|14908.37|15025.35|14905.35|10
1644699450000|2022-02-12 20:57:30|15025.34|14905.34|15022.74|14902.74|15025.4|14905.4|15022.74|14902.74|10
1644699460000|2022-02-12 20:57:40|15022.86|14902.86|15018.58|14898.58|15022.86|14902.86|15018.58|14898.58|10
1644699470000|2022-02-12 20:57:50|15018.42|14898.42|15018.2|14898.2|15018.5|14898.5|15017.49|14897.49|10
1644699480000|2022-02-12 20:58:00|15018.21|14898.21|15018.2|14898.2|15018.25|14898.25|15017.88|14897.88|10
1644699490000|2022-02-12 20:58:10|15017.87|14897.87|15017.85|14897.85|15018.44|14898.44|15017.85|14897.85|10
1644699500000|2022-02-12 20:58:20|15017.31|14897.31|15015.46|14895.46|15017.38|14897.38|15015.46|14895.46|9
1644699510000|2022-02-12 20:58:30|15015.58|14895.58|15014.94|14894.94|15015.8|14895.8|15014.94|14894.94|9
1644699520000|2022-02-12 20:58:40|15014.96|14894.96|15015.78|14895.78|15015.9|14895.9|15014.96|14894.96|10
1644699530000|2022-02-12 20:58:50|15015.84|14895.84|15016.24|14896.24|15016.34|14896.34|15015.79|14895.79|10
1644699540000|2022-02-12 20:59:00|15016.52|14896.52|15018.34|14898.34|15018.34|14898.34|15016.52|14896.52|10
1644699550000|2022-02-12 20:59:10|15018.26|14898.26|15019.55|14899.55|15019.55|14899.55|15018.26|14898.26|9
1644699560000|2022-02-12 20:59:20|15019.65|14899.65|15018.55|14898.55|15019.65|14899.65|15018.12|14898.12|10
1644699570000|2022-02-12 20:59:30|15018.57|14898.57|15018.69|14898.69|15018.69|14898.69|15018.27|14898.27|8
1644699580000|2022-02-12 20:59:40|15018.59|14898.59|15020.64|14900.64|15020.64|14900.64|15018.46|14898.46|10
1644699590000|2022-02-12 20:59:50|15019.33|14899.33|15023.14|14903.14|15023.14|14903.14|15019.33|14899.33|10
1644699600000|2022-02-12 21:00:00|15023.39|14903.39|15023.08|14903.08|15024.57|14904.57|15022.7|14902.7|10
1644699610000|2022-02-12 21:00:10|15023.16|14903.16|15022.13|14902.13|15023.18|14903.18|15021.79|14901.79|10
1644699620000|2022-02-12 21:00:20|15022.09|14902.09|15020.85|14900.85|15022.09|14902.09|15020.65|14900.65|10
1644699630000|2022-02-12 21:00:30|15020.78|14900.78|15020.55|14900.55|15021.44|14901.44|15020.55|14900.55|10
1644699640000|2022-02-12 21:00:40|15020.1|14900.1|15016.89|14896.89|15020.1|14900.1|15016.89|14896.89|10
1644699650000|2022-02-12 21:00:50|15016.68|14896.68|15015|14895|15016.98|14896.98|15015|14895|9
1644699660000|2022-02-12 21:01:00|15015.1|14895.1|15015.01|14895.01|15015.71|14895.71|15015.01|14895.01|10
1644699670000|2022-02-12 21:01:10|15014.83|14894.83|15013.91|14893.91|15014.94|14894.94|15013.91|14893.91|10
1644699680000|2022-02-12 21:01:20|15013.48|14893.48|15014.02|14894.02|15014.07|14894.07|15013.48|14893.48|10
1644699690000|2022-02-12 21:01:30|15014.19|14894.19|15013.58|14893.58|15014.19|14894.19|15013.48|14893.48|10
1644699700000|2022-02-12 21:01:40|15013.71|14893.71|15013.16|14893.16|15014.06|14894.06|15013.16|14893.16|9
1644699710000|2022-02-12 21:01:50|15013.27|14893.27|15016.74|14896.74|15016.74|14896.74|15013.27|14893.27|9
1644699720000|2022-02-12 21:02:00|15016.83|14896.83|15015.57|14895.57|15017.12|14897.12|15015.57|14895.57|9
1644699730000|2022-02-12 21:02:10|15015.51|14895.51|15013.48|14893.48|15015.51|14895.51|15013.48|14893.48|9
1644699740000|2022-02-12 21:02:20|15013.34|14893.34|15012.22|14892.22|15013.34|14893.34|15011.61|14891.61|10
1644699750000|2022-02-12 21:02:30|15011.89|14891.89|15011.21|14891.21|15012.2|14892.2|15011.11|14891.11|10
1644699760000|2022-02-12 21:02:40|15011.22|14891.22|15010.75|14890.75|15011.22|14891.22|15010.75|14890.75|9
1644699770000|2022-02-12 21:02:50|15010.91|14890.91|15010.45|14890.45|15010.91|14890.91|15010.4|14890.4|8
1644699780000|2022-02-12 21:03:00|15010.06|14890.06|15010.4|14890.4|15011.23|14891.23|15010.03|14890.03|9
1644699790000|2022-02-12 21:03:10|15010.28|14890.28|15010.07|14890.07|15010.57|14890.57|15009.93|14889.93|9
1644699800000|2022-02-12 21:03:20|15009.98|14889.98|15008.88|14888.88|15010.02|14890.02|15008.88|14888.88|8
1644699810000|2022-02-12 21:03:30|15008.62|14888.62|15007.32|14887.32|15008.62|14888.62|15007.19|14887.19|10
1644699820000|2022-02-12 21:03:40|15007.58|14887.58|15008.17|14888.17|15008.87|14888.87|15007.58|14887.58|10
1644699830000|2022-02-12 21:03:50|15007.85|14887.85|15007.96|14887.96|15007.96|14887.96|15007.29|14887.29|9
1644699840000|2022-02-12 21:04:00|15008.16|14888.16|15008.79|14888.79|15008.79|14888.79|15008.16|14888.16|10
1644699850000|2022-02-12 21:04:10|15008.54|14888.54|15009.24|14889.24|15009.31|14889.31|15008.46|14888.46|8
1644699860000|2022-02-12 21:04:20|15009.06|14889.06|15008.24|14888.24|15009.06|14889.06|15008.24|14888.24|8
1644699870000|2022-02-12 21:04:30|15008.26|14888.26|15009.68|14889.68|15009.69|14889.69|15008.26|14888.26|9
1644699880000|2022-02-12 21:04:40|15009.72|14889.72|15009.11|14889.11|15009.79|14889.79|15009.11|14889.11|7
1644699890000|2022-02-12 21:04:50|15009.07|14889.07|15009.19|14889.19|15009.19|14889.19|15009.06|14889.06|8
1644699900000|2022-02-12 21:05:00|15009.24|14889.24|15007.65|14887.65|15009.3|14889.3|15007.65|14887.65|10
1644699910000|2022-02-12 21:05:10|15008.13|14888.13|15007.24|14887.24|15008.34|14888.34|15007.24|14887.24|6
1644699920000|2022-02-12 21:05:20|15007.13|14887.13|15001.85|14881.85|15007.13|14887.13|15001.85|14881.85|10
1644699930000|2022-02-12 21:05:30|15001.61|14881.61|15000.06|14880.06|15001.61|14881.61|14999.89|14879.89|10
1644699940000|2022-02-12 21:05:40|14999.93|14879.93|15000|14880|15000|14880|14999.21|14879.21|8
1644699950000|2022-02-12 21:05:50|15000.47|14880.47|15001.23|14881.23|15001.3|14881.3|15000.47|14880.47|10
1644699960000|2022-02-12 21:06:00|15001.06|14881.06|15000.9|14880.9|15001.67|14881.67|15000.9|14880.9|9
1644699970000|2022-02-12 21:06:10|15000.82|14880.82|15001.79|14881.79|15001.89|14881.89|15000.82|14880.82|9
1644699980000|2022-02-12 21:06:20|15001.68|14881.68|15001.85|14881.85|15001.85|14881.85|15001.33|14881.33|10
1644699990000|2022-02-12 21:06:30|15001.49|14881.49|15000.98|14880.98|15001.49|14881.49|15000.98|14880.98|8
1644700000000|2022-02-12 21:06:40|15000.76|14880.76|15000.09|14880.09|15000.76|14880.76|14999.68|14879.68|9
1644700010000|2022-02-12 21:06:50|15000.1|14880.1|14998.51|14878.51|15000.25|14880.25|14998.48|14878.48|8
1644700020000|2022-02-12 21:07:00|14998.37|14878.37|14995.12|14875.12|14998.39|14878.39|14995.12|14875.12|10
1644700030000|2022-02-12 21:07:10|14995.39|14875.39|14993.25|14873.25|14995.39|14875.39|14993.25|14873.25|9
1644700040000|2022-02-12 21:07:20|14993.19|14873.19|14989.65|14869.65|14993.66|14873.66|14989.65|14869.65|10
1644700050000|2022-02-12 21:07:30|14989.58|14869.58|14989.74|14869.74|14989.85|14869.85|14989.49|14869.49|10
1644700060000|2022-02-12 21:07:40|14989.67|14869.67|14987.34|14867.34|14989.67|14869.67|14987.34|14867.34|8
1644700070000|2022-02-12 21:07:50|14986.91|14866.91|14986.25|14866.25|14986.91|14866.91|14985.95|14865.95|9
1644700080000|2022-02-12 21:08:00|14986.22|14866.22|14984.2|14864.2|14986.22|14866.22|14984.2|14864.2|9
1644700090000|2022-02-12 21:08:10|14984.19|14864.19|14988.01|14868.01|14988.01|14868.01|14984.19|14864.19|8
1644700100000|2022-02-12 21:08:20|14988.51|14868.51|14991.78|14871.78|14991.78|14871.78|14988.51|14868.51|10
1644700110000|2022-02-12 21:08:30|14991.87|14871.87|14991.49|14871.49|14992.5|14872.5|14991.49|14871.49|9
1644700120000|2022-02-12 21:08:40|14991.02|14871.02|14989.91|14869.91|14991.02|14871.02|14989.72|14869.72|10
1644700130000|2022-02-12 21:08:50|14989.69|14869.69|14990.65|14870.65|14990.73|14870.73|14989.69|14869.69|10
1644700140000|2022-02-12 21:09:00|14990.81|14870.81|14991|14871|14991|14871|14990.72|14870.72|8
1644700150000|2022-02-12 21:09:10|14991.33|14871.33|14990.5|14870.5|14991.37|14871.37|14990.37|14870.37|9
1644700160000|2022-02-12 21:09:20|14990.95|14870.95|14993.06|14873.06|14993.06|14873.06|14990.95|14870.95|10
1644700170000|2022-02-12 21:09:30|14992.84|14872.84|14993.6|14873.6|14993.98|14873.98|14992.84|14872.84|10
1644700180000|2022-02-12 21:09:40|14993.8|14873.8|14992.57|14872.57|14994.49|14874.49|14992.57|14872.57|10
1644700190000|2022-02-12 21:09:50|14992.27|14872.27|14990.08|14870.08|14992.27|14872.27|14989.72|14869.72|10
1644700200000|2022-02-12 21:10:00|14990.01|14870.01|14988.46|14868.46|14990.01|14870.01|14988.46|14868.46|9
1644700210000|2022-02-12 21:10:10|14988.04|14868.04|14987.17|14867.17|14988.04|14868.04|14986.75|14866.75|10
1644700220000|2022-02-12 21:10:20|14985.89|14865.89|14987.62|14867.62|14987.62|14867.62|14985.21|14865.21|10
1644700230000|2022-02-12 21:10:30|14987.87|14867.87|14988.29|14868.29|14989.06|14869.06|14987.87|14867.87|10
1644700240000|2022-02-12 21:10:40|14987.74|14867.74|14987|14867|14988.25|14868.25|14986.96|14866.96|10
1644700250000|2022-02-12 21:10:50|14986.24|14866.24|14985.5|14865.5|14986.34|14866.34|14985.5|14865.5|7
1644700260000|2022-02-12 21:11:00|14985.41|14865.41|14984.62|14864.62|14985.54|14865.54|14984.5|14864.5|8
1644700270000|2022-02-12 21:11:10|14984.55|14864.55|14983.61|14863.61|14984.55|14864.55|14983.4|14863.4|8
1644700280000|2022-02-12 21:11:20|14983.4|14863.4|14983.24|14863.24|14983.64|14863.64|14982.84|14862.84|10
1644700290000|2022-02-12 21:11:30|14983.34|14863.34|14985.03|14865.03|14985.03|14865.03|14983.34|14863.34|10
1644700300000|2022-02-12 21:11:40|14985.78|14865.78|14987.98|14867.98|14987.98|14867.98|14985.78|14865.78|10
1644700310000|2022-02-12 21:11:50|14987.83|14867.83|14988.94|14868.94|14988.94|14868.94|14987.83|14867.83|8
1644700320000|2022-02-12 21:12:00|14988.79|14868.79|14991.03|14871.03|14991.03|14871.03|14988.79|14868.79|10
1644700330000|2022-02-12 21:12:10|14991.01|14871.01|14994.17|14874.17|14994.17|14874.17|14991.01|14871.01|10
1644700340000|2022-02-12 21:12:20|14994.16|14874.16|14996.74|14876.74|14996.84|14876.84|14994.16|14874.16|10
1644700350000|2022-02-12 21:12:30|14996.77|14876.77|14996.27|14876.27|14996.79|14876.79|14996.06|14876.06|9
1644700360000|2022-02-12 21:12:40|14996.1|14876.1|14995.84|14875.84|14996.1|14876.1|14995.57|14875.57|10
1644700370000|2022-02-12 21:12:50|14995.65|14875.65|14994.72|14874.72|14995.99|14875.99|14994.72|14874.72|10
1644700380000|2022-02-12 21:13:00|14994.04|14874.04|14992.01|14872.01|14994.04|14874.04|14992.01|14872.01|10
1644700390000|2022-02-12 21:13:10|14991.83|14871.83|14990.46|14870.46|14991.83|14871.83|14990.46|14870.46|9
1644700400000|2022-02-12 21:13:20|14990.2|14870.2|14992.31|14872.31|14992.31|14872.31|14990.09|14870.09|10
1644700410000|2022-02-12 21:13:30|14992.29|14872.29|14992.3|14872.3|14992.69|14872.69|14992.29|14872.29|9
1644700420000|2022-02-12 21:13:40|14991.68|14871.68|14988.72|14868.72|14991.68|14871.68|14988.72|14868.72|10
1644700430000|2022-02-12 21:13:50|14988.55|14868.55|14989.37|14869.37|14989.56|14869.56|14988.55|14868.55|9
1644700440000|2022-02-12 21:14:00|14989.35|14869.35|14989.28|14869.28|14989.41|14869.41|14988.98|14868.98|8
1644700450000|2022-02-12 21:14:10|14989.27|14869.27|14989.63|14869.63|14989.63|14869.63|14989.13|14869.13|9
1644700460000|2022-02-12 21:14:20|14989.71|14869.71|14989.59|14869.59|14989.9|14869.9|14989.25|14869.25|10
1644700470000|2022-02-12 21:14:30|14989.62|14869.62|14989.95|14869.95|14989.95|14869.95|14989.55|14869.55|8
1644700480000|2022-02-12 21:14:40|14990.54|14870.54|14993.62|14873.62|14993.62|14873.62|14990.54|14870.54|10
1644700490000|2022-02-12 21:14:50|14993.58|14873.58|14994.51|14874.51|14994.51|14874.51|14993.58|14873.58|9
1644700500000|2022-02-12 21:15:00|14994.38|14874.38|14995.61|14875.61|14995.63|14875.63|14994.37|14874.37|9
1644700510000|2022-02-12 21:15:10|14995.72|14875.72|14996.61|14876.61|14996.61|14876.61|14995.72|14875.72|8
1644700520000|2022-02-12 21:15:20|14996.86|14876.86|14999.71|14879.71|14999.71|14879.71|14996.86|14876.86|10
1644700530000|2022-02-12 21:15:30|14999.64|14879.64|14997.97|14877.97|14999.64|14879.64|14997.97|14877.97|10
1644700540000|2022-02-12 21:15:40|14997.46|14877.46|14994.77|14874.77|14997.46|14877.46|14994.77|14874.77|10
1644700550000|2022-02-12 21:15:50|14994.53|14874.53|14990.95|14870.95|14994.53|14874.53|14990.95|14870.95|10
1644700560000|2022-02-12 21:16:00|14990.52|14870.52|14990.85|14870.85|14991.27|14871.27|14990.52|14870.52|9
1644700570000|2022-02-12 21:16:10|14990.69|14870.69|14989.62|14869.62|14990.95|14870.95|14989.62|14869.62|8
1644700580000|2022-02-12 21:16:20|14990.64|14870.64|14993.14|14873.14|14993.29|14873.29|14990.64|14870.64|10
1644700590000|2022-02-12 21:16:30|14993.34|14873.34|14993.99|14873.99|14993.99|14873.99|14993.2|14873.2|8
1644700600000|2022-02-12 21:16:40|14994.06|14874.06|14993.75|14873.75|14994.19|14874.19|14993.68|14873.68|10
1644700610000|2022-02-12 21:16:50|14994.07|14874.07|14994.18|14874.18|14994.52|14874.52|14993.43|14873.43|9
1644700620000|2022-02-12 21:17:00|14994.23|14874.23|14993.91|14873.91|14994.23|14874.23|14993.91|14873.91|8
1644700630000|2022-02-12 21:17:10|14993.84|14873.84|14993.79|14873.79|14994.13|14874.13|14993.7|14873.7|10
1644700640000|2022-02-12 21:17:20|14993.15|14873.15|14989.25|14869.25|14993.15|14873.15|14989.25|14869.25|10
1644700650000|2022-02-12 21:17:30|14989.28|14869.28|14986.14|14866.14|14989.31|14869.31|14986.14|14866.14|9
1644700660000|2022-02-12 21:17:40|14986|14866|14984.81|14864.81|14986.05|14866.05|14984.81|14864.81|9
1644700670000|2022-02-12 21:17:50|14984.8|14864.8|14984.96|14864.96|14985.13|14865.13|14984.42|14864.42|10
1644700680000|2022-02-12 21:18:00|14985.45|14865.45|14986.35|14866.35|14986.41|14866.41|14985.45|14865.45|8
1644700690000|2022-02-12 21:18:10|14986.16|14866.16|14984.36|14864.36|14986.7|14866.7|14984.36|14864.36|10
1644700700000|2022-02-12 21:18:20|14984.37|14864.37|14984.37|14864.37|14984.49|14864.49|14984.04|14864.04|9
1644700710000|2022-02-12 21:18:30|14984.39|14864.39|14983.13|14863.13|14984.39|14864.39|14983.13|14863.13|10
1644700720000|2022-02-12 21:18:40|14982.82|14862.82|14975.25|14855.25|14982.82|14862.82|14975.25|14855.25|9
1644700730000|2022-02-12 21:18:50|14974.76|14854.76|14972.3|14852.3|14974.76|14854.76|14972.3|14852.3|10
1644700740000|2022-02-12 21:19:00|14972.26|14852.26|14969.52|14849.52|14972.26|14852.26|14969.37|14849.37|10
1644700750000|2022-02-12 21:19:10|14969.42|14849.42|14964.41|14844.41|14969.42|14849.42|14964.41|14844.41|10
1644700760000|2022-02-12 21:19:20|14964.16|14844.16|14963.29|14843.29|14965.25|14845.25|14963.29|14843.29|9
1644700770000|2022-02-12 21:19:30|14963.59|14843.59|14965.24|14845.24|14965.24|14845.24|14963.43|14843.43|10
1644700780000|2022-02-12 21:19:40|14965.48|14845.48|14965.89|14845.89|14966.42|14846.42|14965.48|14845.48|9
1644700790000|2022-02-12 21:19:50|14965.53|14845.53|14966.26|14846.26|14966.26|14846.26|14965.53|14845.53|8
1644700800000|2022-02-12 21:20:00|14966.28|14846.28|14968.67|14848.67|14968.67|14848.67|14966.28|14846.28|10
1644700810000|2022-02-12 21:20:10|14968.72|14848.72|14971.2|14851.2|14971.2|14851.2|14968.72|14848.72|10
1644700820000|2022-02-12 21:20:20|14971.32|14851.32|14974.06|14854.06|14974.24|14854.24|14971.32|14851.32|10
1644700830000|2022-02-12 21:20:30|14974.13|14854.13|14974.63|14854.63|14974.76|14854.76|14973.98|14853.98|8
1644700840000|2022-02-12 21:20:40|14975.66|14855.66|14975.41|14855.41|14977.29|14857.29|14975.41|14855.41|10
1644700850000|2022-02-12 21:20:50|14974.84|14854.84|14973.12|14853.12|14974.84|14854.84|14973.12|14853.12|10
1644700860000|2022-02-12 21:21:00|14971.75|14851.75|14968.27|14848.27|14971.75|14851.75|14968.27|14848.27|9
1644700870000|2022-02-12 21:21:10|14968.53|14848.53|14966.83|14846.83|14968.55|14848.55|14965.77|14845.77|10
1644700880000|2022-02-12 21:21:20|14966.99|14846.99|14965.15|14845.15|14966.99|14846.99|14964.81|14844.81|10
1644700890000|2022-02-12 21:21:30|14964.87|14844.87|14965.05|14845.05|14965.25|14845.25|14964.57|14844.57|9
1644700900000|2022-02-12 21:21:40|14964.67|14844.67|14963.8|14843.8|14964.67|14844.67|14963.27|14843.27|10
1644700910000|2022-02-12 21:21:50|14963.77|14843.77|14963.88|14843.88|14963.93|14843.93|14962.31|14842.31|10
1644700920000|2022-02-12 21:22:00|14963.82|14843.82|14962.49|14842.49|14963.82|14843.82|14962.49|14842.49|10
1644700930000|2022-02-12 21:22:10|14962.37|14842.37|14960.24|14840.24|14962.37|14842.37|14960.24|14840.24|10
1644700940000|2022-02-12 21:22:20|14960.31|14840.31|14957.54|14837.54|14960.51|14840.51|14957.54|14837.54|10
1644700950000|2022-02-12 21:22:30|14957.24|14837.24|14955.27|14835.27|14957.24|14837.24|14955.27|14835.27|10
1644700960000|2022-02-12 21:22:40|14954.97|14834.97|14936.7|14816.7|14954.97|14834.97|14936.7|14816.7|10
1644700970000|2022-02-12 21:22:50|14935.93|14815.93|14929.83|14809.83|14935.93|14815.93|14929.83|14809.83|10
1644700980000|2022-02-12 21:23:00|14929.24|14809.24|14927.12|14807.12|14929.24|14809.24|14926.47|14806.47|10
1644700990000|2022-02-12 21:23:10|14926.93|14806.93|14927.48|14807.48|14927.81|14807.81|14926.25|14806.25|10
1644701000000|2022-02-12 21:23:20|14927.6|14807.6|14927.24|14807.24|14928.32|14808.32|14927.24|14807.24|10
1644701010000|2022-02-12 21:23:30|14927.15|14807.15|14928.74|14808.74|14928.74|14808.74|14926.25|14806.25|10
1644701020000|2022-02-12 21:23:40|14928.03|14808.03|14918.91|14798.91|14928.03|14808.03|14918.91|14798.91|10
1644701030000|2022-02-12 21:23:50|14918.84|14798.84|14915.97|14795.97|14919.5|14799.5|14915.97|14795.97|10
1644701040000|2022-02-12 21:24:00|14915.62|14795.62|14908.87|14788.87|14915.62|14795.62|14908.87|14788.87|10
1644701050000|2022-02-12 21:24:10|14906.44|14786.44|14902.54|14782.54|14906.44|14786.44|14902.54|14782.54|9
1644701060000|2022-02-12 21:24:20|14902.08|14782.08|14904.11|14784.11|14904.27|14784.27|14902.08|14782.08|10
1644701070000|2022-02-12 21:24:30|14904.47|14784.47|14904.2|14784.2|14904.9|14784.9|14904.02|14784.02|9
1644701080000|2022-02-12 21:24:40|14903.93|14783.93|14903.94|14783.94|14904.15|14784.15|14902.81|14782.81|9
1644701090000|2022-02-12 21:24:50|14904.35|14784.35|14904.75|14784.75|14904.75|14784.75|14903.17|14783.17|10
1644701100000|2022-02-12 21:25:00|14904.72|14784.72|14906.68|14786.68|14906.8|14786.8|14903.52|14783.52|10
1644701110000|2022-02-12 21:25:10|14907.22|14787.22|14905.06|14785.06|14907.59|14787.59|14905.06|14785.06|10
1644701120000|2022-02-12 21:25:20|14904.65|14784.65|14904.48|14784.48|14904.99|14784.99|14904.33|14784.33|9
1644701130000|2022-02-12 21:25:30|14904.78|14784.78|14905.89|14785.89|14906.32|14786.32|14904.07|14784.07|10
1644701140000|2022-02-12 21:25:40|14906.32|14786.32|14907.82|14787.82|14908.28|14788.28|14906.32|14786.32|10
1644701150000|2022-02-12 21:25:50|14907.65|14787.65|14905.31|14785.31|14907.93|14787.93|14903.1|14783.1|9
1644701160000|2022-02-12 21:26:00|14905.7|14785.7|14905.8|14785.8|14907.78|14787.78|14905.7|14785.7|9
1644701170000|2022-02-12 21:26:10|14905.3|14785.3|14904.45|14784.45|14905.84|14785.84|14904.45|14784.45|10
1644701180000|2022-02-12 21:26:20|14904.48|14784.48|14903.62|14783.62|14904.48|14784.48|14903.62|14783.62|10
1644701190000|2022-02-12 21:26:30|14903.94|14783.94|14903.46|14783.46|14904.29|14784.29|14903.44|14783.44|10
1644701200000|2022-02-12 21:26:40|14903.67|14783.67|14903.18|14783.18|14903.95|14783.95|14903.01|14783.01|9
1644701210000|2022-02-12 21:26:50|14903.25|14783.25|14904.18|14784.18|14904.18|14784.18|14902.79|14782.79|10
1644701220000|2022-02-12 21:27:00|14904.6|14784.6|14905.45|14785.45|14905.47|14785.47|14904.55|14784.55|10
1644701230000|2022-02-12 21:27:10|14906.4|14786.4|14907.75|14787.75|14907.82|14787.82|14906.4|14786.4|10
1644701240000|2022-02-12 21:27:20|14907.5|14787.5|14907.7|14787.7|14908.24|14788.24|14907.49|14787.49|10
1644701250000|2022-02-12 21:27:30|14907.51|14787.51|14905.47|14785.47|14907.57|14787.57|14905.47|14785.47|10
1644701260000|2022-02-12 21:27:40|14905.27|14785.27|14903.6|14783.6|14905.27|14785.27|14903.37|14783.37|10
1644701270000|2022-02-12 21:27:50|14903.55|14783.55|14904.24|14784.24|14904.46|14784.46|14903.5|14783.5|9
1644701280000|2022-02-12 21:28:00|14904.22|14784.22|14904.67|14784.67|14904.84|14784.84|14904.22|14784.22|10
1644701290000|2022-02-12 21:28:10|14904.82|14784.82|14905.27|14785.27|14905.27|14785.27|14904.73|14784.73|8
1644701300000|2022-02-12 21:28:20|14905.22|14785.22|14906.09|14786.09|14906.09|14786.09|14905.22|14785.22|10
1644701310000|2022-02-12 21:28:30|14906.62|14786.62|14907.55|14787.55|14907.94|14787.94|14906.62|14786.62|10
1644701320000|2022-02-12 21:28:40|14906.89|14786.89|14902.59|14782.59|14906.89|14786.89|14902.59|14782.59|10
1644701330000|2022-02-12 21:28:50|14902.45|14782.45|14900.89|14780.89|14902.45|14782.45|14900.89|14780.89|8
1644701340000|2022-02-12 21:29:00|14900.98|14780.98|14899.47|14779.47|14900.98|14780.98|14899.47|14779.47|9
1644701350000|2022-02-12 21:29:10|14899.65|14779.65|14899.92|14779.92|14900.17|14780.17|14899.65|14779.65|9
1644701360000|2022-02-12 21:29:20|14899.94|14779.94|14891.05|14771.05|14899.94|14779.94|14891.05|14771.05|10
1644701370000|2022-02-12 21:29:30|14890.86|14770.86|14885.31|14765.31|14890.86|14770.86|14884.78|14764.78|10
1644701380000|2022-02-12 21:29:40|14886.66|14766.66|14889.6|14769.6|14889.6|14769.6|14886.23|14766.23|10
1644701390000|2022-02-12 21:29:50|14890.76|14770.76|14894.67|14774.67|14895.13|14775.13|14890.76|14770.76|10
1644701400000|2022-02-12 21:30:00|14895.09|14775.09|14897.88|14777.88|14897.88|14777.88|14894.86|14774.86|10
1644701410000|2022-02-12 21:30:10|14897.84|14777.84|14897.76|14777.76|14900.3|14780.3|14897.76|14777.76|10
1644701420000|2022-02-12 21:30:20|14897.29|14777.29|14895.69|14775.69|14897.29|14777.29|14895.69|14775.69|7
1644701430000|2022-02-12 21:30:30|14895.61|14775.61|14893.04|14773.04|14895.7|14775.7|14893.04|14773.04|10
1644701440000|2022-02-12 21:30:40|14891.82|14771.82|14889.61|14769.61|14892.34|14772.34|14889.61|14769.61|9
1644701450000|2022-02-12 21:30:50|14889.65|14769.65|14883.45|14763.45|14889.65|14769.65|14883.45|14763.45|10
1644701460000|2022-02-12 21:31:00|14881.01|14761.01|14873.45|14753.45|14881.01|14761.01|14873.45|14753.45|10
1644701470000|2022-02-12 21:31:10|14872.8|14752.8|14872.85|14752.85|14873.25|14753.25|14872.18|14752.18|9
1644701480000|2022-02-12 21:31:20|14873.47|14753.47|14873.29|14753.29|14873.49|14753.49|14872.68|14752.68|10
1644701490000|2022-02-12 21:31:30|14873.65|14753.65|14875.3|14755.3|14875.3|14755.3|14873.65|14753.65|10
1644701500000|2022-02-12 21:31:40|14875.48|14755.48|14877.21|14757.21|14877.21|14757.21|14875.48|14755.48|9
1644701510000|2022-02-12 21:31:50|14877.46|14757.46|14875.5|14755.5|14877.46|14757.46|14875.5|14755.5|9
1644701520000|2022-02-12 21:32:00|14874.11|14754.11|14868.15|14748.15|14874.11|14754.11|14868.15|14748.15|10
1644701530000|2022-02-12 21:32:10|14866.59|14746.59|14857.14|14737.14|14866.59|14746.59|14857.14|14737.14|10
1644701540000|2022-02-12 21:32:20|14857.03|14737.03|14849.61|14729.61|14857.03|14737.03|14849.61|14729.61|10
1644701550000|2022-02-12 21:32:30|14849.3|14729.3|14831.94|14711.94|14849.34|14729.34|14831.94|14711.94|10
1644701560000|2022-02-12 21:32:40|14830.97|14710.97|14817.41|14697.41|14830.97|14710.97|14817.41|14697.41|10
1644701570000|2022-02-12 21:32:50|14817.03|14697.03|14820.84|14700.84|14820.84|14700.84|14817.03|14697.03|10
1644701580000|2022-02-12 21:33:00|14821.09|14701.09|14827.81|14707.81|14827.81|14707.81|14821.09|14701.09|9
1644701590000|2022-02-12 21:33:10|14826.39|14706.39|14810.14|14690.14|14827.28|14707.28|14810.14|14690.14|10
1644701600000|2022-02-12 21:33:20|14809|14689|14806.07|14686.07|14809|14689|14805.36|14685.36|10
1644701610000|2022-02-12 21:33:30|14806.18|14686.18|14804.36|14684.36|14806.24|14686.24|14803.84|14683.84|10
1644701620000|2022-02-12 21:33:40|14803.93|14683.93|14807.15|14687.15|14807.15|14687.15|14803.88|14683.88|10
1644701630000|2022-02-12 21:33:50|14807.7|14687.7|14809.38|14689.38|14809.56|14689.56|14807.7|14687.7|10
1644701640000|2022-02-12 21:34:00|14809.42|14689.42|14809.21|14689.21|14809.71|14689.71|14809.21|14689.21|10
1644701650000|2022-02-12 21:34:10|14809.38|14689.38|14794.49|14674.49|14809.91|14689.91|14794.49|14674.49|10
1644701660000|2022-02-12 21:34:20|14793.9|14673.9|14791.08|14671.08|14793.9|14673.9|14790.49|14670.49|10
1644701670000|2022-02-12 21:34:30|14790.06|14670.06|14770.05|14650.05|14790.06|14670.06|14770.05|14650.05|10
1644701680000|2022-02-12 21:34:40|14767.49|14647.49|14758.18|14638.18|14767.49|14647.49|14758.18|14638.18|10
1644701690000|2022-02-12 21:34:50|14754.98|14634.98|14738.93|14618.93|14754.98|14634.98|14738.59|14618.59|10
1644701700000|2022-02-12 21:35:00|14738.68|14618.68|14729.78|14609.78|14738.71|14618.71|14729.78|14609.78|10
1644701710000|2022-02-12 21:35:10|14728.38|14608.38|14736.36|14616.36|14736.36|14616.36|14728.22|14608.22|9
1644701720000|2022-02-12 21:35:20|14737.26|14617.26|14750.2|14630.2|14750.2|14630.2|14737.26|14617.26|10
1644701730000|2022-02-12 21:35:30|14750.26|14630.26|14762.34|14642.34|14762.34|14642.34|14750.26|14630.26|10
1644701740000|2022-02-12 21:35:40|14764.03|14644.03|14769.03|14649.03|14769.03|14649.03|14764.03|14644.03|10
1644701750000|2022-02-12 21:35:50|14768.77|14648.77|14758.99|14638.99|14768.77|14648.77|14758.99|14638.99|9
1644701760000|2022-02-12 21:36:00|14758.89|14638.89|14756.34|14636.34|14759.52|14639.52|14755.67|14635.67|10
1644701770000|2022-02-12 21:36:10|14754.74|14634.74|14741.87|14621.87|14754.74|14634.74|14741.87|14621.87|10
1644701780000|2022-02-12 21:36:20|14741.2|14621.2|14738.27|14618.27|14741.66|14621.66|14738.03|14618.03|9
1644701790000|2022-02-12 21:36:30|14737.59|14617.59|14736.52|14616.52|14737.76|14617.76|14736.41|14616.41|10
1644701800000|2022-02-12 21:36:40|14736.25|14616.25|14733.66|14613.66|14736.25|14616.25|14733.27|14613.27|10
1644701810000|2022-02-12 21:36:50|14733.6|14613.6|14736.75|14616.75|14736.75|14616.75|14733.03|14613.03|10
1644701820000|2022-02-12 21:37:00|14736.56|14616.56|14739.92|14619.92|14740.02|14620.02|14736.56|14616.56|10
1644701830000|2022-02-12 21:37:10|14739.26|14619.26|14733.87|14613.87|14739.37|14619.37|14733.87|14613.87|10
1644701840000|2022-02-12 21:37:20|14733.58|14613.58|14734.77|14614.77|14735.44|14615.44|14733.58|14613.58|9
1644701850000|2022-02-12 21:37:30|14735.18|14615.18|14737.58|14617.58|14737.58|14617.58|14735.08|14615.08|10
1644701860000|2022-02-12 21:37:40|14738.38|14618.38|14736.61|14616.61|14738.38|14618.38|14736.61|14616.61|10
1644701870000|2022-02-12 21:37:50|14736.34|14616.34|14739.76|14619.76|14739.76|14619.76|14736.34|14616.34|10
1644701880000|2022-02-12 21:38:00|14739.68|14619.68|14739.96|14619.96|14741.3|14621.3|14739.68|14619.68|10
1644701890000|2022-02-12 21:38:10|14739.87|14619.87|14729.52|14609.52|14739.87|14619.87|14729.52|14609.52|10
1644701900000|2022-02-12 21:38:20|14729.02|14609.02|14726.81|14606.81|14729.1|14609.1|14726.33|14606.33|10
1644701910000|2022-02-12 21:38:30|14726.45|14606.45|14728.5|14608.5|14728.5|14608.5|14726.4|14606.4|10
1644701920000|2022-02-12 21:38:40|14728.65|14608.65|14732.06|14612.06|14732.06|14612.06|14728.65|14608.65|10
1644701930000|2022-02-12 21:38:50|14732.47|14612.47|14733.23|14613.23|14733.89|14613.89|14732.47|14612.47|10
1644701940000|2022-02-12 21:39:00|14733.26|14613.26|14733.02|14613.02|14735.56|14615.56|14733.02|14613.02|10
1644701950000|2022-02-12 21:39:10|14732.21|14612.21|14730.6|14610.6|14732.21|14612.21|14729.25|14609.25|10
1644701960000|2022-02-12 21:39:20|14729.67|14609.67|14731.58|14611.58|14731.58|14611.58|14729.67|14609.67|9
1644701970000|2022-02-12 21:39:30|14732.23|14612.23|14733.99|14613.99|14734.03|14614.03|14732.22|14612.22|10
1644701980000|2022-02-12 21:39:40|14733.48|14613.48|14734.69|14614.69|14734.69|14614.69|14732.86|14612.86|10
1644701990000|2022-02-12 21:39:50|14735.09|14615.09|14739.48|14619.48|14739.48|14619.48|14735.09|14615.09|10
1644702000000|2022-02-12 21:40:00|14739.64|14619.64|14739.94|14619.94|14740.47|14620.47|14739.6|14619.6|10
1644702010000|2022-02-12 21:40:10|14740.16|14620.16|14737.76|14617.76|14741.46|14621.46|14737.76|14617.76|10
1644702020000|2022-02-12 21:40:20|14737.82|14617.82|14731.02|14611.02|14737.82|14617.82|14731.02|14611.02|10
1644702030000|2022-02-12 21:40:30|14730.28|14610.28|14725.61|14605.61|14730.28|14610.28|14725.61|14605.61|10
1644702040000|2022-02-12 21:40:40|14725.38|14605.38|14728.85|14608.85|14728.85|14608.85|14725.38|14605.38|9
1644702050000|2022-02-12 21:40:50|14729.91|14609.91|14727.78|14607.78|14730.8|14610.8|14727.78|14607.78|10
1644702060000|2022-02-12 21:41:00|14725.85|14605.85|14723.72|14603.72|14725.9|14605.9|14723.41|14603.41|10
1644702070000|2022-02-12 21:41:10|14723.54|14603.54|14724.76|14604.76|14724.9|14604.9|14723.54|14603.54|9
1644702080000|2022-02-12 21:41:20|14724.43|14604.43|14724.65|14604.65|14725.1|14605.1|14724.36|14604.36|10
1644702090000|2022-02-12 21:41:30|14724.75|14604.75|14724.15|14604.15|14725.41|14605.41|14724.15|14604.15|10
1644702100000|2022-02-12 21:41:40|14724.31|14604.31|14719.64|14599.64|14724.31|14604.31|14719.64|14599.64|10
1644702110000|2022-02-12 21:41:50|14717.09|14597.09|14704.54|14584.54|14717.09|14597.09|14704.32|14584.32|10
1644702120000|2022-02-12 21:42:00|14704.66|14584.66|14697.44|14577.44|14704.66|14584.66|14695.87|14575.87|10
1644702130000|2022-02-12 21:42:10|14697.77|14577.77|14698.36|14578.36|14698.36|14578.36|14695.64|14575.64|10
1644702140000|2022-02-12 21:42:20|14698.94|14578.94|14699.45|14579.45|14699.45|14579.45|14698.02|14578.02|10
1644702150000|2022-02-12 21:42:30|14699.84|14579.84|14697.8|14577.8|14699.84|14579.84|14697.8|14577.8|10
1644702160000|2022-02-12 21:42:40|14696.72|14576.72|14659.56|14539.56|14696.72|14576.72|14659.56|14539.56|10
1644702170000|2022-02-12 21:42:50|14654.41|14534.41|14659.11|14539.11|14659.11|14539.11|14652.44|14532.44|10
1644702180000|2022-02-12 21:43:00|14660.8|14540.8|14683.48|14563.48|14683.48|14563.48|14660.8|14540.8|10
1644702190000|2022-02-12 21:43:10|14684.72|14564.72|14692.35|14572.35|14692.35|14572.35|14684.72|14564.72|10
1644702200000|2022-02-12 21:43:20|14692.81|14572.81|14698.34|14578.34|14699.42|14579.42|14692.81|14572.81|10
1644702210000|2022-02-12 21:43:30|14698.67|14578.67|14700.76|14580.76|14700.76|14580.76|14697.83|14577.83|9
1644702220000|2022-02-12 21:43:40|14701.01|14581.01|14699.44|14579.44|14701.01|14581.01|14699.07|14579.07|10
1644702230000|2022-02-12 21:43:50|14699.92|14579.92|14703.54|14583.54|14704.44|14584.44|14699.92|14579.92|10
1644702240000|2022-02-12 21:44:00|14703.33|14583.33|14702.18|14582.18|14703.33|14583.33|14701.78|14581.78|10
1644702250000|2022-02-12 21:44:10|14702.15|14582.15|14699.81|14579.81|14702.15|14582.15|14699.81|14579.81|10
1644702260000|2022-02-12 21:44:20|14699.57|14579.57|14698.08|14578.08|14699.68|14579.68|14697.79|14577.79|10
1644702270000|2022-02-12 21:44:30|14697.65|14577.65|14698.29|14578.29|14698.29|14578.29|14696.86|14576.86|10
1644702280000|2022-02-12 21:44:40|14699.37|14579.37|14699.2|14579.2|14699.87|14579.87|14699.07|14579.07|10
1644702290000|2022-02-12 21:44:50|14700.12|14580.12|14701|14581|14701|14581|14699.3|14579.3|9
1644702300000|2022-02-12 21:45:00|14700.91|14580.91|14702.03|14582.03|14702.87|14582.87|14700.91|14580.91|10
1644702310000|2022-02-12 21:45:10|14702.4|14582.4|14694.58|14574.58|14702.4|14582.4|14694.58|14574.58|10
1644702320000|2022-02-12 21:45:20|14694.92|14574.92|14683.82|14563.82|14694.92|14574.92|14683.82|14563.82|10
1644702330000|2022-02-12 21:45:30|14681.65|14561.65|14676.08|14556.08|14681.65|14561.65|14675.94|14555.94|10
1644702340000|2022-02-12 21:45:40|14676.07|14556.07|14675.75|14555.75|14676.24|14556.24|14675.07|14555.07|10
1644702350000|2022-02-12 21:45:50|14675.57|14555.57|14672.3|14552.3|14675.57|14555.57|14672.3|14552.3|10
1644702360000|2022-02-12 21:46:00|14670.89|14550.89|14669.97|14549.97|14671.21|14551.21|14669.94|14549.94|10
1644702370000|2022-02-12 21:46:10|14669.14|14549.14|14670.89|14550.89|14670.89|14550.89|14669.14|14549.14|10
1644702380000|2022-02-12 21:46:20|14671.09|14551.09|14676.36|14556.36|14676.72|14556.72|14670.53|14550.53|10
1644702390000|2022-02-12 21:46:30|14676.47|14556.47|14677.36|14557.36|14678.17|14558.17|14676.47|14556.47|10
1644702400000|2022-02-12 21:46:40|14677.31|14557.31|14676.08|14556.08|14677.47|14557.47|14675.46|14555.46|10
1644702410000|2022-02-12 21:46:50|14676.14|14556.14|14677.41|14557.41|14677.41|14557.41|14675.22|14555.22|9
1644702420000|2022-02-12 21:47:00|14678.29|14558.29|14678.67|14558.67|14679.69|14559.69|14678.29|14558.29|9
1644702430000|2022-02-12 21:47:10|14678.82|14558.82|14677.92|14557.92|14678.82|14558.82|14677.45|14557.45|10
1644702440000|2022-02-12 21:47:20|14678.06|14558.06|14681.89|14561.89|14681.89|14561.89|14678.06|14558.06|10
1644702450000|2022-02-12 21:47:30|14682.05|14562.05|14685.15|14565.15|14685.15|14565.15|14682.05|14562.05|10
1644702460000|2022-02-12 21:47:40|14685.75|14565.75|14686.57|14566.57|14686.79|14566.79|14685.59|14565.59|10
1644702470000|2022-02-12 21:47:50|14686.68|14566.68|14685.11|14565.11|14686.68|14566.68|14685.06|14565.06|7
1644702480000|2022-02-12 21:48:00|14685.66|14565.66|14682.93|14562.93|14685.66|14565.66|14682.93|14562.93|10
1644702490000|2022-02-12 21:48:10|14682.76|14562.76|14679.06|14559.06|14682.76|14562.76|14679.06|14559.06|10
1644702500000|2022-02-12 21:48:20|14678.07|14558.07|14675.3|14555.3|14678.07|14558.07|14675.3|14555.3|9
1644702510000|2022-02-12 21:48:30|14674.1|14554.1|14672.78|14552.78|14674.19|14554.19|14672.78|14552.78|9
1644702520000|2022-02-12 21:48:40|14672.72|14552.72|14672.33|14552.33|14672.86|14552.86|14672.33|14552.33|10
1644702530000|2022-02-12 21:48:50|14672.14|14552.14|14667.87|14547.87|14672.14|14552.14|14667.87|14547.87|10
1644702540000|2022-02-12 21:49:00|14667.24|14547.24|14665.7|14545.7|14667.24|14547.24|14665.3|14545.3|10
1644702550000|2022-02-12 21:49:10|14665.69|14545.69|14664.3|14544.3|14666.08|14546.08|14663.63|14543.63|10
1644702560000|2022-02-12 21:49:20|14664.37|14544.37|14660.82|14540.82|14664.44|14544.44|14660.82|14540.82|10
1644702570000|2022-02-12 21:49:30|14660.49|14540.49|14651.54|14531.54|14660.53|14540.53|14651.54|14531.54|10
1644702580000|2022-02-12 21:49:40|14651.47|14531.47|14646.18|14526.18|14651.47|14531.47|14644.5|14524.5|10
1644702590000|2022-02-12 21:49:50|14646.78|14526.78|14642.04|14522.04|14646.78|14526.78|14641.72|14521.72|10
1644702600000|2022-02-12 21:50:00|14641.33|14521.33|14643.52|14523.52|14643.52|14523.52|14641.33|14521.33|10
1644702610000|2022-02-12 21:50:10|14644.09|14524.09|14655.86|14535.86|14655.86|14535.86|14644.09|14524.09|10
1644702620000|2022-02-12 21:50:20|14656.54|14536.54|14664.53|14544.53|14664.53|14544.53|14656.54|14536.54|10
1644702630000|2022-02-12 21:50:30|14664.95|14544.95|14665.67|14545.67|14665.67|14545.67|14664.84|14544.84|10
1644702640000|2022-02-12 21:50:40|14665.68|14545.68|14663.73|14543.73|14665.86|14545.86|14663.48|14543.48|9
1644702650000|2022-02-12 21:50:50|14663.43|14543.43|14660.61|14540.61|14663.43|14543.43|14660.12|14540.12|10
1644702660000|2022-02-12 21:51:00|14660.67|14540.67|14660.1|14540.1|14660.93|14540.93|14659.68|14539.68|10
1644702670000|2022-02-12 21:51:10|14659.64|14539.64|14659.91|14539.91|14660.95|14540.95|14659.62|14539.62|10
1644702680000|2022-02-12 21:51:20|14659.13|14539.13|14657.04|14537.04|14660.19|14540.19|14657.04|14537.04|9
1644702690000|2022-02-12 21:51:30|14656.47|14536.47|14653.08|14533.08|14656.76|14536.76|14652.73|14532.73|10
1644702700000|2022-02-12 21:51:40|14652.35|14532.35|14650.69|14530.69|14652.35|14532.35|14649.73|14529.73|10
1644702710000|2022-02-12 21:51:50|14650.78|14530.78|14651.63|14531.63|14651.76|14531.76|14650.78|14530.78|10
1644702720000|2022-02-12 21:52:00|14651.42|14531.42|14650.44|14530.44|14651.42|14531.42|14650.44|14530.44|10
1644702730000|2022-02-12 21:52:10|14650.95|14530.95|14652.84|14532.84|14652.84|14532.84|14650.87|14530.87|10
1644702740000|2022-02-12 21:52:20|14653.89|14533.89|14656.22|14536.22|14656.22|14536.22|14653.8|14533.8|10
1644702750000|2022-02-12 21:52:30|14656.57|14536.57|14657.95|14537.95|14658.94|14538.94|14656.57|14536.57|10
1644702760000|2022-02-12 21:52:40|14658.09|14538.09|14658.2|14538.2|14658.56|14538.56|14657.39|14537.39|10
1644702770000|2022-02-12 21:52:50|14658.11|14538.11|14658.72|14538.72|14659.29|14539.29|14657.36|14537.36|10
1644702780000|2022-02-12 21:53:00|14658.28|14538.28|14659.05|14539.05|14659.05|14539.05|14658.02|14538.02|9
1644702790000|2022-02-12 21:53:10|14659.9|14539.9|14661.06|14541.06|14661.06|14541.06|14659.29|14539.29|10
1644702800000|2022-02-12 21:53:20|14661.01|14541.01|14657.72|14537.72|14661.01|14541.01|14657.72|14537.72|10
1644702810000|2022-02-12 21:53:30|14657.71|14537.71|14654.56|14534.56|14657.71|14537.71|14654.56|14534.56|9
1644702820000|2022-02-12 21:53:40|14654.42|14534.42|14655.57|14535.57|14655.64|14535.64|14654.09|14534.09|10
1644702830000|2022-02-12 21:53:50|14655.63|14535.63|14656.49|14536.49|14658.02|14538.02|14655.63|14535.63|10
1644702840000|2022-02-12 21:54:00|14656.43|14536.43|14654.41|14534.41|14656.43|14536.43|14654.32|14534.32|10
1644702850000|2022-02-12 21:54:10|14653.54|14533.54|14653.28|14533.28|14653.54|14533.54|14651.71|14531.71|10
1644702860000|2022-02-12 21:54:20|14653.51|14533.51|14654.36|14534.36|14655.04|14535.04|14653.51|14533.51|9
1644702870000|2022-02-12 21:54:30|14654.51|14534.51|14656.13|14536.13|14656.13|14536.13|14654.51|14534.51|10
1644702880000|2022-02-12 21:54:40|14656.31|14536.31|14656.88|14536.88|14656.88|14536.88|14655.99|14535.99|10
1644702890000|2022-02-12 21:54:50|14657.64|14537.64|14656.4|14536.4|14658.25|14538.25|14656.4|14536.4|10
1644702900000|2022-02-12 21:55:00|14656.08|14536.08|14656.33|14536.33|14656.61|14536.61|14655.52|14535.52|10
1644702910000|2022-02-12 21:55:10|14656.94|14536.94|14661.33|14541.33|14661.33|14541.33|14656.94|14536.94|10
1644702920000|2022-02-12 21:55:20|14662.96|14542.96|14665.7|14545.7|14665.87|14545.87|14662.96|14542.96|10
1644702930000|2022-02-12 21:55:30|14665.96|14545.96|14671.51|14551.51|14671.51|14551.51|14665.96|14545.96|10
1644702940000|2022-02-12 21:55:40|14673.78|14553.78|14676.87|14556.87|14676.87|14556.87|14673.78|14553.78|10
1644702950000|2022-02-12 21:55:50|14676.64|14556.64|14678.49|14558.49|14678.49|14558.49|14676.07|14556.07|10
1644702960000|2022-02-12 21:56:00|14678.08|14558.08|14678.24|14558.24|14678.57|14558.57|14677.39|14557.39|10
1644702970000|2022-02-12 21:56:10|14678.32|14558.32|14679.47|14559.47|14679.47|14559.47|14678.32|14558.32|10
1644702980000|2022-02-12 21:56:20|14680.41|14560.41|14683.87|14563.87|14683.87|14563.87|14680.28|14560.28|10
1644702990000|2022-02-12 21:56:30|14683.98|14563.98|14686.64|14566.64|14686.97|14566.97|14683.98|14563.98|9
1644703000000|2022-02-12 21:56:40|14685.46|14565.46|14682.94|14562.94|14685.46|14565.46|14682.94|14562.94|9
1644703010000|2022-02-12 21:56:50|14683.28|14563.28|14683.31|14563.31|14683.63|14563.63|14683.12|14563.12|10
1644703020000|2022-02-12 21:57:00|14683.81|14563.81|14686.36|14566.36|14686.36|14566.36|14683.81|14563.81|9
1644703030000|2022-02-12 21:57:10|14686.58|14566.58|14688.98|14568.98|14688.98|14568.98|14686.58|14566.58|10
1644703040000|2022-02-12 21:57:20|14689.85|14569.85|14688.87|14568.87|14689.96|14569.96|14688.87|14568.87|10
1644703050000|2022-02-12 21:57:30|14688.81|14568.81|14687.43|14567.43|14690.49|14570.49|14687.43|14567.43|10
1644703060000|2022-02-12 21:57:40|14687.18|14567.18|14684.28|14564.28|14687.18|14567.18|14684.07|14564.07|10
1644703070000|2022-02-12 21:57:50|14684.48|14564.48|14684.95|14564.95|14684.95|14564.95|14684.31|14564.31|10
1644703080000|2022-02-12 21:58:00|14685.39|14565.39|14686.07|14566.07|14687.2|14567.2|14685.39|14565.39|10
1644703090000|2022-02-12 21:58:10|14685.59|14565.59|14684.12|14564.12|14685.66|14565.66|14684.12|14564.12|8
1644703100000|2022-02-12 21:58:20|14684.04|14564.04|14684.9|14564.9|14684.9|14564.9|14683.91|14563.91|7
1644703110000|2022-02-12 21:58:30|14685.8|14565.8|14690|14570|14690.29|14570.29|14685.8|14565.8|10
1644703120000|2022-02-12 21:58:40|14690.4|14570.4|14691.92|14571.92|14692.65|14572.65|14689.99|14569.99|10
1644703130000|2022-02-12 21:58:50|14692.19|14572.19|14693.16|14573.16|14693.88|14573.88|14692.19|14572.19|10
1644703140000|2022-02-12 21:59:00|14692.9|14572.9|14695.14|14575.14|14695.42|14575.42|14692.89|14572.89|9
1644703150000|2022-02-12 21:59:10|14695.2|14575.2|14696.2|14576.2|14696.64|14576.64|14695.2|14575.2|10
1644703160000|2022-02-12 21:59:20|14696.02|14576.02|14696.45|14576.45|14696.45|14576.45|14694.94|14574.94|10
1644703170000|2022-02-12 21:59:30|14696.66|14576.66|14697.57|14577.57|14697.7|14577.7|14696.17|14576.17|10
1644703180000|2022-02-12 21:59:40|14697.34|14577.34|14697.74|14577.74|14697.91|14577.91|14697.34|14577.34|10
1644703190000|2022-02-12 21:59:50|14697.69|14577.69|14696.72|14576.72|14697.69|14577.69|14696.19|14576.19|10
1644703200000|2022-02-12 22:00:00|14696.5|14576.5|14694.49|14574.49|14696.99|14576.99|14694.49|14574.49|10
1644703210000|2022-02-12 22:00:10|14692.73|14572.73|14690.71|14570.71|14692.73|14572.73|14690.63|14570.63|10
1644703220000|2022-02-12 22:00:20|14690.36|14570.36|14692.52|14572.52|14692.52|14572.52|14690.36|14570.36|10
1644703230000|2022-02-12 22:00:30|14692.27|14572.27|14694.9|14574.9|14694.9|14574.9|14692.27|14572.27|10
1644703240000|2022-02-12 22:00:40|14695.13|14575.13|14700.97|14580.97|14700.97|14580.97|14695.13|14575.13|9
1644703250000|2022-02-12 22:00:50|14704.93|14584.93|14711.72|14591.72|14711.72|14591.72|14704.93|14584.93|10
1644703260000|2022-02-12 22:01:00|14712.26|14592.26|14720.15|14600.15|14720.38|14600.38|14712.26|14592.26|10
1644703270000|2022-02-12 22:01:10|14721.87|14601.87|14727.74|14607.74|14727.74|14607.74|14721.87|14601.87|10
1644703280000|2022-02-12 22:01:20|14727.71|14607.71|14725.93|14605.93|14728.2|14608.2|14725.67|14605.67|9
1644703290000|2022-02-12 22:01:30|14725.87|14605.87|14725.54|14605.54|14725.87|14605.87|14724.9|14604.9|9
1644703300000|2022-02-12 22:01:40|14725.91|14605.91|14728.01|14608.01|14728.01|14608.01|14724.95|14604.95|10
1644703310000|2022-02-12 22:01:50|14729.65|14609.65|14730.12|14610.12|14730.74|14610.74|14729.11|14609.11|10
1644703320000|2022-02-12 22:02:00|14730.3|14610.3|14729.29|14609.29|14731.29|14611.29|14728.56|14608.56|10
1644703330000|2022-02-12 22:02:10|14729.9|14609.9|14726.49|14606.49|14729.9|14609.9|14726.49|14606.49|9
1644703340000|2022-02-12 22:02:20|14725.48|14605.48|14723.29|14603.29|14725.48|14605.48|14723.06|14603.06|9
1644703350000|2022-02-12 22:02:30|14723.18|14603.18|14718.99|14598.99|14723.18|14603.18|14718.99|14598.99|10
1644703360000|2022-02-12 22:02:40|14718.6|14598.6|14718.66|14598.66|14719.5|14599.5|14718.37|14598.37|10
1644703370000|2022-02-12 22:02:50|14718.47|14598.47|14715.91|14595.91|14718.47|14598.47|14715.91|14595.91|10
1644703380000|2022-02-12 22:03:00|14716.23|14596.23|14715.03|14595.03|14716.23|14596.23|14713.77|14593.77|10
1644703390000|2022-02-12 22:03:10|14716.69|14596.69|14719.52|14599.52|14719.52|14599.52|14716.3|14596.3|8
1644703400000|2022-02-12 22:03:20|14721.43|14601.43|14727.07|14607.07|14727.07|14607.07|14721.43|14601.43|10
1644703410000|2022-02-12 22:03:30|14727.03|14607.03|14726.46|14606.46|14727.08|14607.08|14726.46|14606.46|8
1644703420000|2022-02-12 22:03:40|14726.89|14606.89|14728.04|14608.04|14728.04|14608.04|14725.92|14605.92|10
1644703430000|2022-02-12 22:03:50|14728|14608|14727.22|14607.22|14728.25|14608.25|14727.22|14607.22|10
1644703440000|2022-02-12 22:04:00|14727.49|14607.49|14725.7|14605.7|14727.72|14607.72|14725.45|14605.45|10
1644703450000|2022-02-12 22:04:10|14725.31|14605.31|14722.45|14602.45|14726|14606|14722.45|14602.45|10
1644703460000|2022-02-12 22:04:20|14722.85|14602.85|14722.25|14602.25|14723.12|14603.12|14721.96|14601.96|10
1644703470000|2022-02-12 22:04:30|14721.9|14601.9|14721.53|14601.53|14722.07|14602.07|14720.77|14600.77|10
1644703480000|2022-02-12 22:04:40|14721.63|14601.63|14726.13|14606.13|14726.13|14606.13|14721.63|14601.63|10
1644703490000|2022-02-12 22:04:50|14726.72|14606.72|14728.07|14608.07|14728.25|14608.25|14726.72|14606.72|9
1644703500000|2022-02-12 22:05:00|14728.31|14608.31|14728.37|14608.37|14729.72|14609.72|14728.31|14608.31|10
1644703510000|2022-02-12 22:05:10|14728.22|14608.22|14729.35|14609.35|14729.35|14609.35|14728.22|14608.22|10
1644703520000|2022-02-12 22:05:20|14729.51|14609.51|14733.43|14613.43|14733.43|14613.43|14729.51|14609.51|10
1644703530000|2022-02-12 22:05:30|14733.79|14613.79|14733.36|14613.36|14733.79|14613.79|14733.18|14613.18|9
1644703540000|2022-02-12 22:05:40|14733.93|14613.93|14734.14|14614.14|14734.36|14614.36|14733.77|14613.77|9
1644703550000|2022-02-12 22:05:50|14734.29|14614.29|14736.37|14616.37|14736.38|14616.38|14734.29|14614.29|9
1644703560000|2022-02-12 22:06:00|14736.27|14616.27|14738.36|14618.36|14738.61|14618.61|14736.27|14616.27|10
1644703570000|2022-02-12 22:06:10|14738.41|14618.41|14738.52|14618.52|14739.3|14619.3|14738.29|14618.29|10
1644703580000|2022-02-12 22:06:20|14738.14|14618.14|14737|14617|14738.14|14618.14|14736.78|14616.78|10
1644703590000|2022-02-12 22:06:30|14736.97|14616.97|14736.04|14616.04|14737.11|14617.11|14736.04|14616.04|10
1644703600000|2022-02-12 22:06:40|14738.64|14618.64|14737.72|14617.72|14738.64|14618.64|14737.59|14617.59|9
1644703610000|2022-02-12 22:06:50|14737.53|14617.53|14736.46|14616.46|14737.58|14617.58|14736.43|14616.43|10
1644703620000|2022-02-12 22:07:00|14736.15|14616.15|14734.62|14614.62|14736.15|14616.15|14734.6|14614.6|9
1644703630000|2022-02-12 22:07:10|14734.46|14614.46|14733.32|14613.32|14734.46|14614.46|14733.32|14613.32|9
1644703640000|2022-02-12 22:07:20|14733.29|14613.29|14731.86|14611.86|14733.29|14613.29|14731.86|14611.86|10
1644703650000|2022-02-12 22:07:30|14731.49|14611.49|14728.26|14608.26|14731.49|14611.49|14728.16|14608.16|10
1644703660000|2022-02-12 22:07:40|14727.75|14607.75|14725.15|14605.15|14727.75|14607.75|14724.92|14604.92|10
1644703670000|2022-02-12 22:07:50|14724.93|14604.93|14726.76|14606.76|14726.76|14606.76|14724.5|14604.5|10
1644703680000|2022-02-12 22:08:00|14726.85|14606.85|14731.13|14611.13|14731.13|14611.13|14726.85|14606.85|10
1644703690000|2022-02-12 22:08:10|14731.25|14611.25|14732.75|14612.75|14733.24|14613.24|14731.17|14611.17|9
1644703700000|2022-02-12 22:08:20|14732.72|14612.72|14731.99|14611.99|14732.87|14612.87|14731.78|14611.78|10
1644703710000|2022-02-12 22:08:30|14732.03|14612.03|14734.02|14614.02|14734.02|14614.02|14731.94|14611.94|10
1644703720000|2022-02-12 22:08:40|14734.05|14614.05|14735.81|14615.81|14735.88|14615.88|14734.05|14614.05|10
1644703730000|2022-02-12 22:08:50|14735.58|14615.58|14735.29|14615.29|14736.07|14616.07|14735.24|14615.24|9
1644703740000|2022-02-12 22:09:00|14735.18|14615.18|14736.28|14616.28|14736.28|14616.28|14735.18|14615.18|9
1644703750000|2022-02-12 22:09:10|14736.97|14616.97|14740.96|14620.96|14740.96|14620.96|14736.97|14616.97|10
1644703760000|2022-02-12 22:09:20|14741.78|14621.78|14745.09|14625.09|14745.09|14625.09|14741.78|14621.78|10
1644703770000|2022-02-12 22:09:30|14745.81|14625.81|14749.1|14629.1|14749.1|14629.1|14745.81|14625.81|10
1644703780000|2022-02-12 22:09:40|14750.53|14630.53|14759.04|14639.04|14759.04|14639.04|14750.53|14630.53|10
1644703790000|2022-02-12 22:09:50|14761.79|14641.79|14768.12|14648.12|14768.14|14648.14|14761.79|14641.79|10
1644703800000|2022-02-12 22:10:00|14769.15|14649.15|14769.92|14649.92|14770.74|14650.74|14769.15|14649.15|9
1644703810000|2022-02-12 22:10:10|14770.55|14650.55|14770.78|14650.78|14770.8|14650.8|14769.01|14649.01|10
1644703820000|2022-02-12 22:10:20|14770.71|14650.71|14770.31|14650.31|14771.17|14651.17|14770.26|14650.26|10
1644703830000|2022-02-12 22:10:30|14770.43|14650.43|14769.77|14649.77|14770.52|14650.52|14769.41|14649.41|9
1644703840000|2022-02-12 22:10:40|14769.31|14649.31|14766.68|14646.68|14769.54|14649.54|14766.3|14646.3|10
1644703850000|2022-02-12 22:10:50|14766.85|14646.85|14763.64|14643.64|14766.85|14646.85|14763.64|14643.64|10
1644703860000|2022-02-12 22:11:00|14763.44|14643.44|14762.9|14642.9|14763.48|14643.48|14762.38|14642.38|10
1644703870000|2022-02-12 22:11:10|14763.4|14643.4|14760.21|14640.21|14763.4|14643.4|14760.21|14640.21|10
1644703880000|2022-02-12 22:11:20|14759.27|14639.27|14756.82|14636.82|14759.27|14639.27|14756.82|14636.82|10
1644703890000|2022-02-12 22:11:30|14756.22|14636.22|14752.47|14632.47|14756.22|14636.22|14752.47|14632.47|10
1644703900000|2022-02-12 22:11:40|14752.16|14632.16|14748.89|14628.89|14752.16|14632.16|14748.89|14628.89|10
1644703910000|2022-02-12 22:11:50|14748.86|14628.86|14748.22|14628.22|14748.86|14628.86|14748.07|14628.07|10
1644703920000|2022-02-12 22:12:00|14748.17|14628.17|14749.29|14629.29|14749.54|14629.54|14748.17|14628.17|9
1644703930000|2022-02-12 22:12:10|14749.11|14629.11|14746.68|14626.68|14749.11|14629.11|14746.64|14626.64|10
1644703940000|2022-02-12 22:12:20|14746.39|14626.39|14746.49|14626.49|14746.49|14626.49|14745.73|14625.73|9
1644703950000|2022-02-12 22:12:30|14746.82|14626.82|14750.72|14630.72|14750.72|14630.72|14746.82|14626.82|10
1644703960000|2022-02-12 22:12:40|14750.8|14630.8|14754.89|14634.89|14754.89|14634.89|14750.8|14630.8|9
1644703970000|2022-02-12 22:12:50|14755.53|14635.53|14755.54|14635.54|14756.67|14636.67|14755.06|14635.06|10
1644703980000|2022-02-12 22:13:00|14755.62|14635.62|14756.72|14636.72|14756.72|14636.72|14755.15|14635.15|8
1644703990000|2022-02-12 22:13:10|14756.06|14636.06|14757.79|14637.79|14757.79|14637.79|14756.06|14636.06|10
1644704000000|2022-02-12 22:13:20|14757.7|14637.7|14756.73|14636.73|14757.7|14637.7|14756.68|14636.68|10
1644704010000|2022-02-12 22:13:30|14757.42|14637.42|14753.03|14633.03|14757.42|14637.42|14753.03|14633.03|10
1644704020000|2022-02-12 22:13:40|14752.9|14632.9|14752.39|14632.39|14752.9|14632.9|14752.33|14632.33|9
1644704030000|2022-02-12 22:13:50|14752.27|14632.27|14750.12|14630.12|14752.27|14632.27|14750.12|14630.12|9
1644704040000|2022-02-12 22:14:00|14750|14630|14749.76|14629.76|14750|14630|14749.54|14629.54|9
1644704050000|2022-02-12 22:14:10|14749.93|14629.93|14749.43|14629.43|14750.29|14630.29|14749.43|14629.43|9
1644704060000|2022-02-12 22:14:20|14749.28|14629.28|14747.79|14627.79|14749.28|14629.28|14747.31|14627.31|8
1644704070000|2022-02-12 22:14:30|14747.89|14627.89|14747.85|14627.85|14748.27|14628.27|14747.81|14627.81|9
1644704080000|2022-02-12 22:14:40|14748.2|14628.2|14748.61|14628.61|14748.61|14628.61|14748.05|14628.05|9
1644704090000|2022-02-12 22:14:50|14748.6|14628.6|14746.84|14626.84|14748.6|14628.6|14746.84|14626.84|8
1644704100000|2022-02-12 22:15:00|14746.9|14626.9|14748.1|14628.1|14748.41|14628.41|14746.13|14626.13|9
1644704110000|2022-02-12 22:15:10|14748.34|14628.34|14748.44|14628.44|14748.47|14628.47|14748.24|14628.24|7
1644704120000|2022-02-12 22:15:20|14748.85|14628.85|14752.06|14632.06|14752.06|14632.06|14748.85|14628.85|10
1644704130000|2022-02-12 22:15:30|14752.5|14632.5|14754.58|14634.58|14754.67|14634.67|14752.5|14632.5|8
1644704140000|2022-02-12 22:15:40|14754.43|14634.43|14755.84|14635.84|14755.84|14635.84|14754.43|14634.43|9
1644704150000|2022-02-12 22:15:50|14755.75|14635.75|14756.62|14636.62|14756.72|14636.72|14755.75|14635.75|10
1644704160000|2022-02-12 22:16:00|14756.88|14636.88|14759.86|14639.86|14759.86|14639.86|14756.83|14636.83|10
1644704170000|2022-02-12 22:16:10|14760.51|14640.51|14761.77|14641.77|14761.86|14641.86|14760.51|14640.51|9
1644704180000|2022-02-12 22:16:20|14762|14642|14762.01|14642.01|14762.03|14642.03|14761.34|14641.34|9
1644704190000|2022-02-12 22:16:30|14761.96|14641.96|14763.58|14643.58|14763.58|14643.58|14761.96|14641.96|9
1644704200000|2022-02-12 22:16:40|14763.47|14643.47|14767.02|14647.02|14767.02|14647.02|14763.47|14643.47|10
1644704210000|2022-02-12 22:16:50|14767.12|14647.12|14767.46|14647.46|14767.81|14647.81|14767.12|14647.12|9
1644704220000|2022-02-12 22:17:00|14767.67|14647.67|14769.53|14649.53|14769.53|14649.53|14767.34|14647.34|8
1644704230000|2022-02-12 22:17:10|14769.67|14649.67|14769.56|14649.56|14769.83|14649.83|14769.49|14649.49|8
1644704240000|2022-02-12 22:17:20|14769.43|14649.43|14768.86|14648.86|14769.43|14649.43|14768.67|14648.67|8
1644704250000|2022-02-12 22:17:30|14768.43|14648.43|14767.56|14647.56|14768.48|14648.48|14767.56|14647.56|10
1644704260000|2022-02-12 22:17:40|14765.87|14645.87|14764.67|14644.67|14765.87|14645.87|14764.65|14644.65|9
1644704270000|2022-02-12 22:17:50|14764.23|14644.23|14764.7|14644.7|14764.7|14644.7|14764.23|14644.23|8
1644704280000|2022-02-12 22:18:00|14765.05|14645.05|14766.37|14646.37|14766.37|14646.37|14765.05|14645.05|9
1644704290000|2022-02-12 22:18:10|14766.24|14646.24|14769.47|14649.47|14769.47|14649.47|14766.24|14646.24|9
1644704300000|2022-02-12 22:18:20|14770.8|14650.8|14773.59|14653.59|14773.59|14653.59|14770.77|14650.77|10
1644704310000|2022-02-12 22:18:30|14774.66|14654.66|14775.96|14655.96|14776.53|14656.53|14774.66|14654.66|10
1644704320000|2022-02-12 22:18:40|14776.3|14656.3|14777.32|14657.32|14777.58|14657.58|14776.27|14656.27|10
1644704330000|2022-02-12 22:18:50|14777.46|14657.46|14778.82|14658.82|14779.33|14659.33|14777.46|14657.46|10
1644704340000|2022-02-12 22:19:00|14778.95|14658.95|14780.54|14660.54|14780.93|14660.93|14778.95|14658.95|10
1644704350000|2022-02-12 22:19:10|14780.77|14660.77|14781.82|14661.82|14781.82|14661.82|14780.77|14660.77|10
1644704360000|2022-02-12 22:19:20|14782.01|14662.01|14787.29|14667.29|14787.29|14667.29|14782.01|14662.01|10
1644704370000|2022-02-12 22:19:30|14787.92|14667.92|14790.27|14670.27|14790.27|14670.27|14787.92|14667.92|10
1644704380000|2022-02-12 22:19:40|14790.67|14670.67|14792.59|14672.59|14792.59|14672.59|14790.67|14670.67|10
1644704390000|2022-02-12 22:19:50|14792.88|14672.88|14793.18|14673.18|14793.18|14673.18|14792.75|14672.75|9
1644704400000|2022-02-12 22:20:00|14793.4|14673.4|14795.1|14675.1|14795.22|14675.22|14793.4|14673.4|10
1644704410000|2022-02-12 22:20:10|14795.7|14675.7|14792.15|14672.15|14795.7|14675.7|14792.15|14672.15|10
1644704420000|2022-02-12 22:20:20|14792.01|14672.01|14790.45|14670.45|14792.01|14672.01|14790.45|14670.45|10
1644704430000|2022-02-12 22:20:30|14790.94|14670.94|14789.52|14669.52|14790.94|14670.94|14789.51|14669.51|10
1644704440000|2022-02-12 22:20:40|14789.65|14669.65|14788.9|14668.9|14789.94|14669.94|14787.97|14667.97|10
1644704450000|2022-02-12 22:20:50|14788.8|14668.8|14788.81|14668.81|14788.81|14668.81|14788.6|14668.6|10
1644704460000|2022-02-12 22:21:00|14788.77|14668.77|14786.14|14666.14|14788.77|14668.77|14786.14|14666.14|10
1644704470000|2022-02-12 22:21:10|14786.19|14666.19|14784.59|14664.59|14786.19|14666.19|14784.59|14664.59|10
1644704480000|2022-02-12 22:21:20|14784.02|14664.02|14783.57|14663.57|14784.45|14664.45|14783.51|14663.51|10
1644704490000|2022-02-12 22:21:30|14783.9|14663.9|14783.89|14663.89|14784.03|14664.03|14783.6|14663.6|9
1644704500000|2022-02-12 22:21:40|14783.81|14663.81|14783.77|14663.77|14784.05|14664.05|14783.68|14663.68|9
1644704510000|2022-02-12 22:21:50|14783.51|14663.51|14782.14|14662.14|14783.51|14663.51|14782.14|14662.14|9
1644704520000|2022-02-12 22:22:00|14781.54|14661.54|14778.89|14658.89|14781.54|14661.54|14778.89|14658.89|10
1644704530000|2022-02-12 22:22:10|14778.46|14658.46|14775.15|14655.15|14778.46|14658.46|14775.15|14655.15|9
1644704540000|2022-02-12 22:22:20|14774.54|14654.54|14773.27|14653.27|14774.54|14654.54|14773.27|14653.27|10
1644704550000|2022-02-12 22:22:30|14773.31|14653.31|14769.73|14649.73|14773.31|14653.31|14769.56|14649.56|10
1644704560000|2022-02-12 22:22:40|14769.53|14649.53|14764.39|14644.39|14769.53|14649.53|14764.39|14644.39|9
1644704570000|2022-02-12 22:22:50|14764.2|14644.2|14758.95|14638.95|14764.2|14644.2|14758.95|14638.95|10
1644704580000|2022-02-12 22:23:00|14757.62|14637.62|14755.8|14635.8|14757.62|14637.62|14755.8|14635.8|9
1644704590000|2022-02-12 22:23:10|14755.75|14635.75|14753.87|14633.87|14755.75|14635.75|14753.87|14633.87|10
1644704600000|2022-02-12 22:23:20|14753.6|14633.6|14749.03|14629.03|14753.6|14633.6|14749.03|14629.03|10
1644704610000|2022-02-12 22:23:30|14748.88|14628.88|14746.34|14626.34|14748.88|14628.88|14746.08|14626.08|10
1644704620000|2022-02-12 22:23:40|14745.89|14625.89|14745.19|14625.19|14745.89|14625.89|14744.87|14624.87|9
1644704630000|2022-02-12 22:23:50|14745.18|14625.18|14744.87|14624.87|14745.62|14625.62|14744.87|14624.87|10
1644704640000|2022-02-12 22:24:00|14744.83|14624.83|14745.96|14625.96|14745.99|14625.99|14743.75|14623.75|10
1644704650000|2022-02-12 22:24:10|14746|14626|14747.99|14627.99|14747.99|14627.99|14746|14626|10
1644704660000|2022-02-12 22:24:20|14748.91|14628.91|14753.83|14633.83|14754.3|14634.3|14748.91|14628.91|10
1644704670000|2022-02-12 22:24:30|14753.5|14633.5|14755.73|14635.73|14755.88|14635.88|14753.5|14633.5|10
1644704680000|2022-02-12 22:24:40|14755.99|14635.99|14760.69|14640.69|14760.69|14640.69|14755.99|14635.99|10
1644704690000|2022-02-12 22:24:50|14760.86|14640.86|14763.32|14643.32|14763.32|14643.32|14760.86|14640.86|9
1644704700000|2022-02-12 22:25:00|14762.64|14642.64|14764.87|14644.87|14764.9|14644.9|14762.64|14642.64|9
1644704710000|2022-02-12 22:25:10|14764.98|14644.98|14765.93|14645.93|14766.4|14646.4|14764.98|14644.98|10
1644704720000|2022-02-12 22:25:20|14765.52|14645.52|14763.47|14643.47|14765.52|14645.52|14762.89|14642.89|10
1644704730000|2022-02-12 22:25:30|14763.28|14643.28|14766.42|14646.42|14766.42|14646.42|14763.2|14643.2|9
1644704740000|2022-02-12 22:25:40|14766.27|14646.27|14766.76|14646.76|14766.76|14646.76|14766.27|14646.27|9
1644704750000|2022-02-12 22:25:50|14767|14647|14767.07|14647.07|14767.07|14647.07|14766.68|14646.68|7
1644704760000|2022-02-12 22:26:00|14766.29|14646.29|14767.62|14647.62|14767.9|14647.9|14766.15|14646.15|10
1644704770000|2022-02-12 22:26:10|14767.83|14647.83|14768.32|14648.32|14768.32|14648.32|14767.83|14647.83|9
1644704780000|2022-02-12 22:26:20|14768.33|14648.33|14768.85|14648.85|14769.15|14649.15|14768.29|14648.29|9
1644704790000|2022-02-12 22:26:30|14768.45|14648.45|14770.24|14650.24|14770.6|14650.6|14768.45|14648.45|10
1644704800000|2022-02-12 22:26:40|14770.58|14650.58|14770.04|14650.04|14770.65|14650.65|14769.66|14649.66|9
1644704810000|2022-02-12 22:26:50|14770.46|14650.46|14773.03|14653.03|14773.04|14653.04|14770.46|14650.46|9
1644704820000|2022-02-12 22:27:00|14772.94|14652.94|14774.66|14654.66|14774.66|14654.66|14772.94|14652.94|10
1644704830000|2022-02-12 22:27:10|14774.67|14654.67|14774.79|14654.79|14774.94|14654.94|14774.04|14654.04|9
1644704840000|2022-02-12 22:27:20|14774.77|14654.77|14774.7|14654.7|14775.01|14655.01|14774.49|14654.49|10
1644704850000|2022-02-12 22:27:30|14774.66|14654.66|14774.62|14654.62|14774.7|14654.7|14774.56|14654.56|9
1644704860000|2022-02-12 22:27:40|14774.86|14654.86|14775.52|14655.52|14775.52|14655.52|14774.79|14654.79|9
1644704870000|2022-02-12 22:27:50|14775.49|14655.49|14776.88|14656.88|14776.88|14656.88|14775.49|14655.49|10
1644704880000|2022-02-12 22:28:00|14776.8|14656.8|14778.62|14658.62|14778.62|14658.62|14776.6|14656.6|10
1644704890000|2022-02-12 22:28:10|14780.32|14660.32|14782.21|14662.21|14782.22|14662.22|14780.32|14660.32|10
1644704900000|2022-02-12 22:28:20|14781.85|14661.85|14780.77|14660.77|14781.85|14661.85|14779.92|14659.92|10
1644704910000|2022-02-12 22:28:30|14780.81|14660.81|14779.56|14659.56|14780.81|14660.81|14779.56|14659.56|9
1644704920000|2022-02-12 22:28:40|14779.03|14659.03|14777.81|14657.81|14779.03|14659.03|14777.56|14657.56|10
1644704930000|2022-02-12 22:28:50|14777.9|14657.9|14776.71|14656.71|14777.91|14657.91|14776.71|14656.71|10
1644704940000|2022-02-12 22:29:00|14776.76|14656.76|14776.75|14656.75|14777.38|14657.38|14776.69|14656.69|10
1644704950000|2022-02-12 22:29:10|14776.89|14656.89|14777.98|14657.98|14777.98|14657.98|14776.5|14656.5|9
1644704960000|2022-02-12 22:29:20|14777.87|14657.87|14776.68|14656.68|14777.9|14657.9|14776.68|14656.68|9
1644704970000|2022-02-12 22:29:30|14776.59|14656.59|14776.28|14656.28|14776.62|14656.62|14776.12|14656.12|9
1644704980000|2022-02-12 22:29:40|14776.27|14656.27|14775.93|14655.93|14776.35|14656.35|14775.69|14655.69|10
1644704990000|2022-02-12 22:29:50|14776.14|14656.14|14775.6|14655.6|14776.47|14656.47|14775.6|14655.6|10
1644705000000|2022-02-12 22:30:00|14775.34|14655.34|14775.71|14655.71|14776.52|14656.52|14775.34|14655.34|10
1644705010000|2022-02-12 22:30:10|14775.64|14655.64|14776.14|14656.14|14776.14|14656.14|14774.93|14654.93|9
1644705020000|2022-02-12 22:30:20|14776.21|14656.21|14775.99|14655.99|14776.24|14656.24|14775.99|14655.99|7
1644705030000|2022-02-12 22:30:30|14776.03|14656.03|14776.9|14656.9|14777.03|14657.03|14776|14656|10
1644705040000|2022-02-12 22:30:40|14776.29|14656.29|14777.02|14657.02|14777.09|14657.09|14776.12|14656.12|10
1644705050000|2022-02-12 22:30:50|14777.07|14657.07|14776.96|14656.96|14777.1|14657.1|14776.6|14656.6|10
1644705060000|2022-02-12 22:31:00|14776.42|14656.42|14777|14657|14777.02|14657.02|14776.42|14656.42|10
1644705070000|2022-02-12 22:31:10|14777.01|14657.01|14778.12|14658.12|14778.12|14658.12|14776.54|14656.54|8
1644705080000|2022-02-12 22:31:20|14777.91|14657.91|14777.29|14657.29|14778.16|14658.16|14777.29|14657.29|10
1644705090000|2022-02-12 22:31:30|14777.3|14657.3|14777.63|14657.63|14777.74|14657.74|14777.25|14657.25|10
1644705100000|2022-02-12 22:31:40|14778.31|14658.31|14777.86|14657.86|14778.31|14658.31|14777.25|14657.25|8
1644705110000|2022-02-12 22:31:50|14777.8|14657.8|14778.12|14658.12|14778.31|14658.31|14777.8|14657.8|8
1644705120000|2022-02-12 22:32:00|14778.49|14658.49|14780.92|14660.92|14780.92|14660.92|14778.32|14658.32|10
1644705130000|2022-02-12 22:32:10|14781.63|14661.63|14783.75|14663.75|14783.75|14663.75|14781.39|14661.39|10
1644705140000|2022-02-12 22:32:20|14783.5|14663.5|14784.7|14664.7|14784.86|14664.86|14783.5|14663.5|8
1644705150000|2022-02-12 22:32:30|14784.83|14664.83|14786.99|14666.99|14786.99|14666.99|14784.83|14664.83|10
1644705160000|2022-02-12 22:32:40|14786.95|14666.95|14786.75|14666.75|14787.31|14667.31|14786.75|14666.75|10
1644705170000|2022-02-12 22:32:50|14786.6|14666.6|14787.78|14667.78|14787.78|14667.78|14786.6|14666.6|10
1644705180000|2022-02-12 22:33:00|14788.03|14668.03|14790.84|14670.84|14790.84|14670.84|14788.03|14668.03|10
1644705190000|2022-02-12 22:33:10|14793.11|14673.11|14793.83|14673.83|14793.83|14673.83|14792.98|14672.98|10
1644705200000|2022-02-12 22:33:20|14794.6|14674.6|14795.41|14675.41|14795.41|14675.41|14794.6|14674.6|10
1644705210000|2022-02-12 22:33:30|14795.73|14675.73|14798.53|14678.53|14798.53|14678.53|14795.73|14675.73|10
1644705220000|2022-02-12 22:33:40|14798.77|14678.77|14799.88|14679.88|14799.88|14679.88|14798.68|14678.68|10
1644705230000|2022-02-12 22:33:50|14799.97|14679.97|14801.21|14681.21|14801.27|14681.27|14799.97|14679.97|10
1644705240000|2022-02-12 22:34:00|14801.27|14681.27|14802.07|14682.07|14802.07|14682.07|14801.18|14681.18|10
1644705250000|2022-02-12 22:34:10|14802.35|14682.35|14802.6|14682.6|14802.66|14682.66|14802.32|14682.32|8
1644705260000|2022-02-12 22:34:20|14803.25|14683.25|14805.46|14685.46|14805.73|14685.73|14803.25|14683.25|9
1644705270000|2022-02-12 22:34:30|14805.35|14685.35|14806.12|14686.12|14806.12|14686.12|14804.88|14684.88|10
1644705280000|2022-02-12 22:34:40|14806.03|14686.03|14808.44|14688.44|14808.44|14688.44|14806.03|14686.03|10
1644705290000|2022-02-12 22:34:50|14808.05|14688.05|14808.6|14688.6|14809.35|14689.35|14808.05|14688.05|9
1644705300000|2022-02-12 22:35:00|14808.42|14688.42|14808.02|14688.02|14808.71|14688.71|14808.02|14688.02|8
1644705310000|2022-02-12 22:35:10|14808.08|14688.08|14808.25|14688.25|14808.54|14688.54|14808.08|14688.08|8
1644705320000|2022-02-12 22:35:20|14809.98|14689.98|14812.31|14692.31|14812.6|14692.6|14809.98|14689.98|10
1644705330000|2022-02-12 22:35:30|14812.63|14692.63|14813.55|14693.55|14813.55|14693.55|14812.36|14692.36|8
1644705340000|2022-02-12 22:35:40|14813.27|14693.27|14815.35|14695.35|14815.35|14695.35|14813.27|14693.27|10
1644705350000|2022-02-12 22:35:50|14815.31|14695.31|14817.18|14697.18|14817.18|14697.18|14815.2|14695.2|9
1644705360000|2022-02-12 22:36:00|14816.52|14696.52|14817.9|14697.9|14818.18|14698.18|14816.52|14696.52|10
1644705370000|2022-02-12 22:36:10|14818.02|14698.02|14818.66|14698.66|14818.94|14698.94|14818.02|14698.02|10
1644705380000|2022-02-12 22:36:20|14818.56|14698.56|14821.21|14701.21|14821.21|14701.21|14818.56|14698.56|10
1644705390000|2022-02-12 22:36:30|14820.97|14700.97|14823|14703|14823|14703|14820.97|14700.97|10
1644705400000|2022-02-12 22:36:40|14823.34|14703.34|14824.45|14704.45|14824.89|14704.89|14823.33|14703.33|10
1644705410000|2022-02-12 22:36:50|14825.79|14705.79|14827.29|14707.29|14827.92|14707.92|14825.79|14705.79|10
1644705420000|2022-02-12 22:37:00|14827.4|14707.4|14832.84|14712.84|14832.84|14712.84|14827.39|14707.39|10
1644705430000|2022-02-12 22:37:10|14832.88|14712.88|14838.14|14718.14|14838.14|14718.14|14832.88|14712.88|10
1644705440000|2022-02-12 22:37:20|14838.38|14718.38|14842.34|14722.34|14842.34|14722.34|14838.38|14718.38|10
1644705450000|2022-02-12 22:37:30|14842.36|14722.36|14845.14|14725.14|14845.14|14725.14|14842.36|14722.36|10
1644705460000|2022-02-12 22:37:40|14845.73|14725.73|14849.16|14729.16|14849.16|14729.16|14845.7|14725.7|10
1644705470000|2022-02-12 22:37:50|14849.78|14729.78|14850.3|14730.3|14850.6|14730.6|14849.78|14729.78|10
1644705480000|2022-02-12 22:38:00|14850.55|14730.55|14856.3|14736.3|14856.3|14736.3|14850.55|14730.55|10
1644705490000|2022-02-12 22:38:10|14856.36|14736.36|14856.66|14736.66|14857.09|14737.09|14856.21|14736.21|8
1644705500000|2022-02-12 22:38:20|14856.67|14736.67|14857.68|14737.68|14857.72|14737.72|14856.59|14736.59|10
1644705510000|2022-02-12 22:38:30|14857.41|14737.41|14851.86|14731.86|14857.41|14737.41|14851.86|14731.86|10
1644705520000|2022-02-12 22:38:40|14852.04|14732.04|14849.18|14729.18|14852.04|14732.04|14849.18|14729.18|10
1644705530000|2022-02-12 22:38:50|14849.01|14729.01|14847.18|14727.18|14849.01|14729.01|14847.01|14727.01|10
1644705540000|2022-02-12 22:39:00|14847.48|14727.48|14844.01|14724.01|14847.48|14727.48|14843.93|14723.93|10
1644705550000|2022-02-12 22:39:10|14843.45|14723.45|14838.08|14718.08|14843.45|14723.45|14838.08|14718.08|9
1644705560000|2022-02-12 22:39:20|14837.36|14717.36|14835.24|14715.24|14837.38|14717.38|14835.24|14715.24|10
1644705570000|2022-02-12 22:39:30|14835.12|14715.12|14832.67|14712.67|14835.45|14715.45|14832.48|14712.48|10
1644705580000|2022-02-12 22:39:40|14832.92|14712.92|14832.21|14712.21|14832.92|14712.92|14832.1|14712.1|9
1644705590000|2022-02-12 22:39:50|14831.86|14711.86|14825.99|14705.99|14831.86|14711.86|14825.99|14705.99|10
1644705600000|2022-02-12 22:40:00|14826.28|14706.28|14823.86|14703.86|14826.29|14706.29|14823.86|14703.86|10
1644705610000|2022-02-12 22:40:10|14823.75|14703.75|14822.67|14702.67|14823.85|14703.85|14822.67|14702.67|10
1644705620000|2022-02-12 22:40:20|14822.85|14702.85|14822.03|14702.03|14822.85|14702.85|14822.01|14702.01|10
1644705630000|2022-02-12 22:40:30|14822.13|14702.13|14820.59|14700.59|14822.13|14702.13|14819.67|14699.67|9
1644705640000|2022-02-12 22:40:40|14820.42|14700.42|14820.84|14700.84|14820.84|14700.84|14819.98|14699.98|9
1644705650000|2022-02-12 22:40:50|14821.05|14701.05|14820.78|14700.78|14821.1|14701.1|14820.69|14700.69|10
1644705660000|2022-02-12 22:41:00|14820.86|14700.86|14819.85|14699.85|14821|14701|14819.85|14699.85|10
1644705670000|2022-02-12 22:41:10|14820.24|14700.24|14820.44|14700.44|14820.8|14700.8|14820.09|14700.09|10
1644705680000|2022-02-12 22:41:20|14820.24|14700.24|14820.8|14700.8|14820.8|14700.8|14820.24|14700.24|9
1644705690000|2022-02-12 22:41:30|14820.9|14700.9|14821.5|14701.5|14821.5|14701.5|14820.9|14700.9|8
1644705700000|2022-02-12 22:41:40|14821.36|14701.36|14821.4|14701.4|14821.42|14701.42|14821.23|14701.23|7
1644705710000|2022-02-12 22:41:50|14820.73|14700.73|14820.64|14700.64|14820.76|14700.76|14820.55|14700.55|6
1644705720000|2022-02-12 22:42:00|14820.66|14700.66|14820.78|14700.78|14821.24|14701.24|14820.56|14700.56|10
1644705730000|2022-02-12 22:42:10|14820.8|14700.8|14820.68|14700.68|14820.8|14700.8|14820.25|14700.25|10
1644705740000|2022-02-12 22:42:20|14820.67|14700.67|14820.2|14700.2|14820.69|14700.69|14820.2|14700.2|10
1644705750000|2022-02-12 22:42:30|14819.88|14699.88|14817.8|14697.8|14819.88|14699.88|14817.8|14697.8|10
1644705760000|2022-02-12 22:42:40|14817.86|14697.86|14815.67|14695.67|14817.86|14697.86|14815.67|14695.67|10
1644705770000|2022-02-12 22:42:50|14815.15|14695.15|14808.18|14688.18|14815.23|14695.23|14808.18|14688.18|10
1644705780000|2022-02-12 22:43:00|14807.84|14687.84|14799.17|14679.17|14807.84|14687.84|14799.17|14679.17|10
1644705790000|2022-02-12 22:43:10|14798.76|14678.76|14796|14676|14798.76|14678.76|14795.76|14675.76|9
1644705800000|2022-02-12 22:43:20|14795.92|14675.92|14792.68|14672.68|14795.92|14675.92|14792.47|14672.47|9
1644705810000|2022-02-12 22:43:30|14791.79|14671.79|14784.48|14664.48|14791.79|14671.79|14784.48|14664.48|10
1644705820000|2022-02-12 22:43:40|14784.4|14664.4|14778.95|14658.95|14784.4|14664.4|14778.95|14658.95|10
1644705830000|2022-02-12 22:43:50|14778.9|14658.9|14779.74|14659.74|14779.77|14659.77|14778.6|14658.6|10
1644705840000|2022-02-12 22:44:00|14780.59|14660.59|14783.85|14663.85|14783.85|14663.85|14780.59|14660.59|10
1644705850000|2022-02-12 22:44:10|14785.27|14665.27|14791.38|14671.38|14791.38|14671.38|14785.27|14665.27|10
1644705860000|2022-02-12 22:44:20|14791.76|14671.76|14798.94|14678.94|14798.94|14678.94|14791.76|14671.76|10
1644705870000|2022-02-12 22:44:30|14799.06|14679.06|14803.74|14683.74|14803.74|14683.74|14799.06|14679.06|10
1644705880000|2022-02-12 22:44:40|14804.13|14684.13|14806.84|14686.84|14806.89|14686.89|14804.13|14684.13|9
1644705890000|2022-02-12 22:44:50|14808.03|14688.03|14809.04|14689.04|14809.21|14689.21|14808.03|14688.03|9
1644705900000|2022-02-12 22:45:00|14808.88|14688.88|14810.08|14690.08|14810.08|14690.08|14808.88|14688.88|10
1644705910000|2022-02-12 22:45:10|14810.56|14690.56|14813.85|14693.85|14813.85|14693.85|14810.56|14690.56|10
1644705920000|2022-02-12 22:45:20|14813.48|14693.48|14807.2|14687.2|14814.21|14694.21|14807.2|14687.2|10
1644705930000|2022-02-12 22:45:30|14806.43|14686.43|14802.09|14682.09|14806.43|14686.43|14802.09|14682.09|10
1644705940000|2022-02-12 22:45:40|14802.08|14682.08|14796.49|14676.49|14802.08|14682.08|14796.49|14676.49|10
1644705950000|2022-02-12 22:45:50|14796.04|14676.04|14790.2|14670.2|14796.04|14676.04|14790.2|14670.2|8
1644705960000|2022-02-12 22:46:00|14790.16|14670.16|14787.16|14667.16|14790.33|14670.33|14787.16|14667.16|10
1644705970000|2022-02-12 22:46:10|14787.75|14667.75|14789.87|14669.87|14789.87|14669.87|14787.75|14667.75|9
1644705980000|2022-02-12 22:46:20|14790.7|14670.7|14792.87|14672.87|14792.87|14672.87|14790.51|14670.51|10
1644705990000|2022-02-12 22:46:30|14793.43|14673.43|14798.05|14678.05|14798.05|14678.05|14793.43|14673.43|9
1644706000000|2022-02-12 22:46:40|14798.12|14678.12|14801.68|14681.68|14801.99|14681.99|14798.12|14678.12|9
1644706010000|2022-02-12 22:46:50|14802.03|14682.03|14805.68|14685.68|14805.68|14685.68|14802.03|14682.03|9
1644706020000|2022-02-12 22:47:00|14805.61|14685.61|14806.2|14686.2|14806.2|14686.2|14805.19|14685.19|9
1644706030000|2022-02-12 22:47:10|14806.39|14686.39|14806.2|14686.2|14806.45|14686.45|14805.91|14685.91|9
1644706040000|2022-02-12 22:47:20|14806.4|14686.4|14805.57|14685.57|14806.48|14686.48|14805.27|14685.27|9
1644706050000|2022-02-12 22:47:30|14805.61|14685.61|14804.66|14684.66|14805.83|14685.83|14804.58|14684.58|9
1644706060000|2022-02-12 22:47:40|14804.39|14684.39|14803.07|14683.07|14804.39|14684.39|14802.47|14682.47|10
1644706070000|2022-02-12 22:47:50|14803.16|14683.16|14801.46|14681.46|14803.16|14683.16|14801.46|14681.46|10
1644706080000|2022-02-12 22:48:00|14801.14|14681.14|14800.73|14680.73|14801.14|14681.14|14799.91|14679.91|9
1644706090000|2022-02-12 22:48:10|14800.52|14680.52|14802.15|14682.15|14802.15|14682.15|14800.52|14680.52|10
1644706100000|2022-02-12 22:48:20|14802.12|14682.12|14804.22|14684.22|14804.45|14684.45|14802.12|14682.12|10
1644706110000|2022-02-12 22:48:30|14804.68|14684.68|14806.08|14686.08|14806.69|14686.69|14804.68|14684.68|10
1644706120000|2022-02-12 22:48:40|14806.34|14686.34|14806.7|14686.7|14806.89|14686.89|14806.34|14686.34|9
1644706130000|2022-02-12 22:48:50|14806.48|14686.48|14805.89|14685.89|14806.57|14686.57|14805.79|14685.79|9
1644706140000|2022-02-12 22:49:00|14805.52|14685.52|14804.83|14684.83|14805.52|14685.52|14804.83|14684.83|8
1644706150000|2022-02-12 22:49:10|14804.77|14684.77|14804.76|14684.76|14805.07|14685.07|14804.76|14684.76|9
1644706160000|2022-02-12 22:49:20|14805|14685|14804.17|14684.17|14805|14685|14803.83|14683.83|10
1644706170000|2022-02-12 22:49:30|14803.88|14683.88|14805.75|14685.75|14805.75|14685.75|14803.75|14683.75|9
1644706180000|2022-02-12 22:49:40|14804.68|14684.68|14808.85|14688.85|14808.85|14688.85|14804.68|14684.68|10
1644706190000|2022-02-12 22:49:50|14808.83|14688.83|14812.44|14692.44|14812.44|14692.44|14808.83|14688.83|10
1644706200000|2022-02-12 22:50:00|14812.45|14692.45|14815.66|14695.66|14815.66|14695.66|14812.45|14692.45|10
1644706210000|2022-02-12 22:50:10|14815.84|14695.84|14820.04|14700.04|14820.04|14700.04|14815.84|14695.84|10
1644706220000|2022-02-12 22:50:20|14820.33|14700.33|14821.96|14701.96|14823.36|14703.36|14820.33|14700.33|10
1644706230000|2022-02-12 22:50:30|14821.83|14701.83|14820.71|14700.71|14821.83|14701.83|14819.91|14699.91|10
1644706240000|2022-02-12 22:50:40|14820.34|14700.34|14817.69|14697.69|14820.37|14700.37|14817.69|14697.69|10
1644706250000|2022-02-12 22:50:50|14817.78|14697.78|14816.37|14696.37|14818|14698|14816.37|14696.37|8
1644706260000|2022-02-12 22:51:00|14816.66|14696.66|14817.84|14697.84|14817.85|14697.85|14816.66|14696.66|10
1644706270000|2022-02-12 22:51:10|14817.69|14697.69|14818.68|14698.68|14818.68|14698.68|14817.69|14697.69|8
1644706280000|2022-02-12 22:51:20|14818.69|14698.69|14818.48|14698.48|14819.14|14699.14|14818.48|14698.48|10
1644706290000|2022-02-12 22:51:30|14818.57|14698.57|14820.35|14700.35|14820.35|14700.35|14818.29|14698.29|8
1644706300000|2022-02-12 22:51:40|14820.63|14700.63|14824.83|14704.83|14824.83|14704.83|14820.63|14700.63|10
1644706310000|2022-02-12 22:51:50|14825.26|14705.26|14829.31|14709.31|14829.31|14709.31|14825.2|14705.2|10
1644706320000|2022-02-12 22:52:00|14829.61|14709.61|14839.93|14719.93|14839.93|14719.93|14828.37|14708.37|10
1644706330000|2022-02-12 22:52:10|14841.32|14721.32|14852.38|14732.38|14852.38|14732.38|14841.32|14721.32|9
1644706340000|2022-02-12 22:52:20|14852.37|14732.37|14848.52|14728.52|14852.37|14732.37|14848.52|14728.52|10
1644706350000|2022-02-12 22:52:30|14847.76|14727.76|14841.46|14721.46|14847.84|14727.84|14841.46|14721.46|10
1644706360000|2022-02-12 22:52:40|14841.36|14721.36|14838.36|14718.36|14842.15|14722.15|14837.67|14717.67|10
1644706370000|2022-02-12 22:52:50|14838.76|14718.76|14841.71|14721.71|14841.71|14721.71|14838.41|14718.41|10
1644706380000|2022-02-12 22:53:00|14841.51|14721.51|14841.86|14721.86|14841.86|14721.86|14840.55|14720.55|10
1644706390000|2022-02-12 22:53:10|14841.96|14721.96|14840.24|14720.24|14842.2|14722.2|14840.24|14720.24|10
1644706400000|2022-02-12 22:53:20|14840.26|14720.26|14841.08|14721.08|14841.08|14721.08|14840.26|14720.26|8
1644706410000|2022-02-12 22:53:30|14841.25|14721.25|14844.65|14724.65|14844.65|14724.65|14841.25|14721.25|10
1644706420000|2022-02-12 22:53:40|14845.39|14725.39|14844.21|14724.21|14846.25|14726.25|14843.86|14723.86|10
1644706430000|2022-02-12 22:53:50|14844.13|14724.13|14844.26|14724.26|14844.68|14724.68|14842.96|14722.96|9
1644706440000|2022-02-12 22:54:00|14844.13|14724.13|14837.52|14717.52|14844.13|14724.13|14837.52|14717.52|9
1644706450000|2022-02-12 22:54:10|14837.21|14717.21|14832.63|14712.63|14837.21|14717.21|14832.63|14712.63|10
1644706460000|2022-02-12 22:54:20|14832.2|14712.2|14831.66|14711.66|14832.94|14712.94|14830.89|14710.89|10
1644706470000|2022-02-12 22:54:30|14831.86|14711.86|14832.46|14712.46|14832.77|14712.77|14831.16|14711.16|10
1644706480000|2022-02-12 22:54:40|14831.87|14711.87|14833.08|14713.08|14833.18|14713.18|14831.7|14711.7|9
1644706490000|2022-02-12 22:54:50|14832.63|14712.63|14833.81|14713.81|14833.81|14713.81|14832.52|14712.52|9
1644706500000|2022-02-12 22:55:00|14834.2|14714.2|14833.9|14713.9|14834.39|14714.39|14833.84|14713.84|10
1644706510000|2022-02-12 22:55:10|14834.65|14714.65|14836.08|14716.08|14836.3|14716.3|14834.65|14714.65|10
1644706520000|2022-02-12 22:55:20|14835.71|14715.71|14836.31|14716.31|14836.31|14716.31|14835.02|14715.02|10
1644706530000|2022-02-12 22:55:30|14836.55|14716.55|14836.56|14716.56|14836.56|14716.56|14836.11|14716.11|10
1644706540000|2022-02-12 22:55:40|14836.41|14716.41|14835.45|14715.45|14836.82|14716.82|14835.45|14715.45|9
1644706550000|2022-02-12 22:55:50|14835.32|14715.32|14832.54|14712.54|14835.32|14715.32|14832.54|14712.54|10
1644706560000|2022-02-12 22:56:00|14832.44|14712.44|14833.1|14713.1|14833.37|14713.37|14832.43|14712.43|10
1644706570000|2022-02-12 22:56:10|14833.28|14713.28|14833.65|14713.65|14834.1|14714.1|14833.02|14713.02|9
1644706580000|2022-02-12 22:56:20|14833.72|14713.72|14834.6|14714.6|14834.6|14714.6|14833.72|14713.72|8
1644706590000|2022-02-12 22:56:30|14834.57|14714.57|14834.86|14714.86|14834.94|14714.94|14834.57|14714.57|7
1644706600000|2022-02-12 22:56:40|14834.91|14714.91|14834.66|14714.66|14834.91|14714.91|14834.65|14714.65|6
1644706610000|2022-02-12 22:56:50|14834.12|14714.12|14833.86|14713.86|14834.12|14714.12|14833.73|14713.73|8
1644706620000|2022-02-12 22:57:00|14833.88|14713.88|14834.9|14714.9|14834.9|14714.9|14833.88|14713.88|8
1644706630000|2022-02-12 22:57:10|14834.91|14714.91|14834.36|14714.36|14835.39|14715.39|14834.36|14714.36|9
1644706640000|2022-02-12 22:57:20|14834.5|14714.5|14835.14|14715.14|14835.15|14715.15|14834.5|14714.5|10
1644706650000|2022-02-12 22:57:30|14835.23|14715.23|14835.57|14715.57|14835.57|14715.57|14835.23|14715.23|8
1644706660000|2022-02-12 22:57:40|14835.71|14715.71|14835.21|14715.21|14835.91|14715.91|14835.21|14715.21|9
1644706670000|2022-02-12 22:57:50|14835.22|14715.22|14836.09|14716.09|14836.09|14716.09|14834.91|14714.91|6
1644706680000|2022-02-12 22:58:00|14835.76|14715.76|14839.5|14719.5|14839.5|14719.5|14835.76|14715.76|10
1644706690000|2022-02-12 22:58:10|14839.45|14719.45|14839.9|14719.9|14839.9|14719.9|14838.6|14718.6|9
1644706700000|2022-02-12 22:58:20|14840.05|14720.05|14840.47|14720.47|14840.54|14720.54|14840.05|14720.05|7
1644706710000|2022-02-12 22:58:30|14840.31|14720.31|14840.91|14720.91|14840.91|14720.91|14840.04|14720.04|8
1644706720000|2022-02-12 22:58:40|14843.11|14723.11|14845.17|14725.17|14845.17|14725.17|14842.95|14722.95|10
1644706730000|2022-02-12 22:58:50|14845.81|14725.81|14847.06|14727.06|14847.06|14727.06|14845.46|14725.46|7
1644706740000|2022-02-12 22:59:00|14847.2|14727.2|14847.77|14727.77|14847.82|14727.82|14847.2|14727.2|9
1644706750000|2022-02-12 22:59:10|14848.19|14728.19|14848.05|14728.05|14848.6|14728.6|14848.05|14728.05|9
1644706760000|2022-02-12 22:59:20|14848.21|14728.21|14847.97|14727.97|14848.21|14728.21|14847.97|14727.97|8
1644706770000|2022-02-12 22:59:30|14848|14728|14848.88|14728.88|14849.01|14729.01|14848|14728|9
1644706780000|2022-02-12 22:59:40|14848.92|14728.92|14849.48|14729.48|14849.48|14729.48|14848.92|14728.92|5
1644706790000|2022-02-12 22:59:50|14849.64|14729.64|14849.92|14729.92|14850.06|14730.06|14849.54|14729.54|9
1644706800000|2022-02-12 23:00:00|14849.68|14729.68|14850.69|14730.69|14850.69|14730.69|14849.68|14729.68|10
1644706810000|2022-02-12 23:00:10|14850.81|14730.81|14850.07|14730.07|14850.9|14730.9|14850.07|14730.07|9
1644706820000|2022-02-12 23:00:20|14850.18|14730.18|14848.93|14728.93|14850.2|14730.2|14848.93|14728.93|9
1644706830000|2022-02-12 23:00:30|14849|14729|14842.99|14722.99|14849|14729|14842.99|14722.99|10
1644706840000|2022-02-12 23:00:40|14841.97|14721.97|14839.63|14719.63|14841.97|14721.97|14839.63|14719.63|10
1644706850000|2022-02-12 23:00:50|14839.67|14719.67|14836.87|14716.87|14839.9|14719.9|14836.87|14716.87|10
1644706860000|2022-02-12 23:01:00|14836.83|14716.83|14837.42|14717.42|14837.42|14717.42|14836.63|14716.63|10
1644706870000|2022-02-12 23:01:10|14837.64|14717.64|14836.62|14716.62|14837.71|14717.71|14836.62|14716.62|9
1644706880000|2022-02-12 23:01:20|14836.76|14716.76|14837.16|14717.16|14837.16|14717.16|14836.76|14716.76|8
1644706890000|2022-02-12 23:01:30|14836.58|14716.58|14835.98|14715.98|14836.58|14716.58|14835.7|14715.7|10
1644706900000|2022-02-12 23:01:40|14836.4|14716.4|14837.8|14717.8|14837.82|14717.82|14836.37|14716.37|10
1644706910000|2022-02-12 23:01:50|14838.31|14718.31|14839.1|14719.1|14839.1|14719.1|14838.31|14718.31|10
1644706920000|2022-02-12 23:02:00|14839.03|14719.03|14840.01|14720.01|14840.01|14720.01|14838.8|14718.8|10
1644706930000|2022-02-12 23:02:10|14839.8|14719.8|14840|14720|14840.61|14720.61|14839.8|14719.8|8
1644706940000|2022-02-12 23:02:20|14839.52|14719.52|14840.3|14720.3|14840.3|14720.3|14839.52|14719.52|10
1644706950000|2022-02-12 23:02:30|14840.15|14720.15|14844.39|14724.39|14844.39|14724.39|14839.9|14719.9|10
1644706960000|2022-02-12 23:02:40|14844.38|14724.38|14842.93|14722.93|14845.19|14725.19|14842.93|14722.93|10
1644706970000|2022-02-12 23:02:50|14842.98|14722.98|14843.41|14723.41|14843.63|14723.63|14842.75|14722.75|7
1644706980000|2022-02-12 23:03:00|14843.15|14723.15|14842.67|14722.67|14843.22|14723.22|14842.67|14722.67|6
1644706990000|2022-02-12 23:03:10|14842.69|14722.69|14841.16|14721.16|14842.69|14722.69|14841.16|14721.16|9
1644707000000|2022-02-12 23:03:20|14841.49|14721.49|14841.8|14721.8|14841.8|14721.8|14841.43|14721.43|9
1644707010000|2022-02-12 23:03:30|14842.52|14722.52|14842.45|14722.45|14842.67|14722.67|14842.44|14722.44|7
1644707020000|2022-02-12 23:03:40|14842.69|14722.69|14842.03|14722.03|14842.69|14722.69|14842.03|14722.03|6
1644707030000|2022-02-12 23:03:50|14841.89|14721.89|14840.93|14720.93|14841.89|14721.89|14840.89|14720.89|8
1644707040000|2022-02-12 23:04:00|14840.98|14720.98|14840.4|14720.4|14840.98|14720.98|14840.4|14720.4|10
1644707050000|2022-02-12 23:04:10|14840.35|14720.35|14837.47|14717.47|14840.35|14720.35|14837.47|14717.47|9
1644707060000|2022-02-12 23:04:20|14836.81|14716.81|14836.79|14716.79|14837.16|14717.16|14836.79|14716.79|8
1644707070000|2022-02-12 23:04:30|14836.74|14716.74|14836.62|14716.62|14836.74|14716.74|14836.08|14716.08|8
1644707080000|2022-02-12 23:04:40|14836.54|14716.54|14832.27|14712.27|14836.54|14716.54|14832.27|14712.27|10
1644707090000|2022-02-12 23:04:50|14832.05|14712.05|14829.25|14709.25|14832.05|14712.05|14829.25|14709.25|10
1644707100000|2022-02-12 23:05:00|14828.64|14708.64|14827.5|14707.5|14828.87|14708.87|14827.4|14707.4|10
1644707110000|2022-02-12 23:05:10|14827.99|14707.99|14831.84|14711.84|14831.84|14711.84|14827.99|14707.99|10
1644707120000|2022-02-12 23:05:20|14832.49|14712.49|14834.39|14714.39|14834.39|14714.39|14832.49|14712.49|10
1644707130000|2022-02-12 23:05:30|14834.91|14714.91|14834.97|14714.97|14835.45|14715.45|14834.88|14714.88|9
1644707140000|2022-02-12 23:05:40|14834.85|14714.85|14835.88|14715.88|14835.88|14715.88|14834.43|14714.43|10
1644707150000|2022-02-12 23:05:50|14835.73|14715.73|14837.2|14717.2|14837.2|14717.2|14835.73|14715.73|10
1644707160000|2022-02-12 23:06:00|14837.17|14717.17|14837.9|14717.9|14837.9|14717.9|14837.16|14717.16|8
1644707170000|2022-02-12 23:06:10|14838.15|14718.15|14841.24|14721.24|14841.24|14721.24|14838.15|14718.15|9
1644707180000|2022-02-12 23:06:20|14841.81|14721.81|14844.56|14724.56|14844.79|14724.79|14841.81|14721.81|10
1644707190000|2022-02-12 23:06:30|14844.44|14724.44|14842.71|14722.71|14844.44|14724.44|14842.63|14722.63|9
1644707200000|2022-02-12 23:06:40|14842.62|14722.62|14843.11|14723.11|14843.36|14723.36|14842.37|14722.37|10
1644707210000|2022-02-12 23:06:50|14842.87|14722.87|14842.83|14722.83|14842.87|14722.87|14842.56|14722.56|10
1644707220000|2022-02-12 23:07:00|14842.32|14722.32|14842.58|14722.58|14842.58|14722.58|14842.12|14722.12|9
1644707230000|2022-02-12 23:07:10|14842.78|14722.78|14840.53|14720.53|14843.39|14723.39|14840.53|14720.53|9
1644707240000|2022-02-12 23:07:20|14840.41|14720.41|14837.15|14717.15|14840.41|14720.41|14837.15|14717.15|9
1644707250000|2022-02-12 23:07:30|14836.86|14716.86|14835.43|14715.43|14836.86|14716.86|14834.97|14714.97|10
1644707260000|2022-02-12 23:07:40|14835.52|14715.52|14838.46|14718.46|14838.71|14718.71|14835.52|14715.52|10
1644707270000|2022-02-12 23:07:50|14838.77|14718.77|14847.93|14727.93|14847.93|14727.93|14838.77|14718.77|10
1644707280000|2022-02-12 23:08:00|14851.49|14731.49|14859.1|14739.1|14859.13|14739.13|14851.49|14731.49|10
1644707290000|2022-02-12 23:08:10|14859.36|14739.36|14857.99|14737.99|14859.73|14739.73|14857.45|14737.45|10
1644707300000|2022-02-12 23:08:20|14859.62|14739.62|14858.21|14738.21|14859.62|14739.62|14857.67|14737.67|9
1644707310000|2022-02-12 23:08:30|14858.09|14738.09|14853.12|14733.12|14858.09|14738.09|14853.12|14733.12|10
1644707320000|2022-02-12 23:08:40|14853.02|14733.02|14849.68|14729.68|14853.02|14733.02|14849.68|14729.68|10
1644707330000|2022-02-12 23:08:50|14849.58|14729.58|14850.78|14730.78|14850.78|14730.78|14849.58|14729.58|10
1644707340000|2022-02-12 23:09:00|14850.39|14730.39|14852.14|14732.14|14852.14|14732.14|14850.11|14730.11|10
1644707350000|2022-02-12 23:09:10|14852.56|14732.56|14852.54|14732.54|14852.56|14732.56|14852.08|14732.08|9
1644707360000|2022-02-12 23:09:20|14852.29|14732.29|14851.97|14731.97|14852.29|14732.29|14851.76|14731.76|8
1644707370000|2022-02-12 23:09:30|14851.74|14731.74|14851.02|14731.02|14851.74|14731.74|14851.02|14731.02|8
1644707380000|2022-02-12 23:09:40|14851.17|14731.17|14853.27|14733.27|14853.27|14733.27|14851.17|14731.17|8
1644707390000|2022-02-12 23:09:50|14853.31|14733.31|14853.15|14733.15|14853.72|14733.72|14853.15|14733.15|10
1644707400000|2022-02-12 23:10:00|14853.39|14733.39|14854.13|14734.13|14854.53|14734.53|14853.21|14733.21|8
1644707410000|2022-02-12 23:10:10|14853.76|14733.76|14853.08|14733.08|14853.94|14733.94|14853.08|14733.08|10
1644707420000|2022-02-12 23:10:20|14853.02|14733.02|14851.36|14731.36|14853.02|14733.02|14850.99|14730.99|10
1644707430000|2022-02-12 23:10:30|14850.75|14730.75|14850.52|14730.52|14850.75|14730.75|14849.82|14729.82|10
1644707440000|2022-02-12 23:10:40|14850.4|14730.4|14850.76|14730.76|14850.77|14730.77|14850.29|14730.29|9
1644707450000|2022-02-12 23:10:50|14850.97|14730.97|14850.55|14730.55|14851.27|14731.27|14850.55|14730.55|9
1644707460000|2022-02-12 23:11:00|14850.58|14730.58|14851.39|14731.39|14851.39|14731.39|14850.45|14730.45|9
1644707470000|2022-02-12 23:11:10|14851.53|14731.53|14851.65|14731.65|14851.72|14731.72|14851.53|14731.53|9
1644707480000|2022-02-12 23:11:20|14851.83|14731.83|14852.61|14732.61|14852.61|14732.61|14851.77|14731.77|9
1644707490000|2022-02-12 23:11:30|14852.53|14732.53|14854.29|14734.29|14854.29|14734.29|14852.52|14732.52|10
1644707500000|2022-02-12 23:11:40|14854.4|14734.4|14857.03|14737.03|14857.03|14737.03|14854.4|14734.4|8
1644707510000|2022-02-12 23:11:50|14857.02|14737.02|14858.52|14738.52|14858.52|14738.52|14856.65|14736.65|10
1644707520000|2022-02-12 23:12:00|14858.44|14738.44|14856.75|14736.75|14858.44|14738.44|14856.75|14736.75|10
1644707530000|2022-02-12 23:12:10|14856.46|14736.46|14855.21|14735.21|14856.46|14736.46|14855.21|14735.21|10
1644707540000|2022-02-12 23:12:20|14855.28|14735.28|14854.75|14734.75|14856.07|14736.07|14854.56|14734.56|10
1644707550000|2022-02-12 23:12:30|14854.35|14734.35|14854.39|14734.39|14854.39|14734.39|14853.02|14733.02|10
1644707560000|2022-02-12 23:12:40|14854.27|14734.27|14853.86|14733.86|14854.38|14734.38|14853.65|14733.65|10
1644707570000|2022-02-12 23:12:50|14853.85|14733.85|14853.47|14733.47|14853.91|14733.91|14853.22|14733.22|9
1644707580000|2022-02-12 23:13:00|14853.33|14733.33|14854.32|14734.32|14854.41|14734.41|14853.32|14733.32|10
1644707590000|2022-02-12 23:13:10|14854.42|14734.42|14855.26|14735.26|14855.26|14735.26|14854.31|14734.31|9
1644707600000|2022-02-12 23:13:20|14855.52|14735.52|14855.78|14735.78|14855.78|14735.78|14855.39|14735.39|9
1644707610000|2022-02-12 23:13:30|14855.81|14735.81|14857.84|14737.84|14857.84|14737.84|14855.79|14735.79|10
1644707620000|2022-02-12 23:13:40|14859.19|14739.19|14862.35|14742.35|14862.35|14742.35|14859.19|14739.19|10
1644707630000|2022-02-12 23:13:50|14862.6|14742.6|14864.05|14744.05|14864.05|14744.05|14862.59|14742.59|9
1644707640000|2022-02-12 23:14:00|14864.06|14744.06|14867.72|14747.72|14867.72|14747.72|14864.06|14744.06|10
1644707650000|2022-02-12 23:14:10|14868.19|14748.19|14867.12|14747.12|14868.25|14748.25|14866.83|14746.83|10
1644707660000|2022-02-12 23:14:20|14867.35|14747.35|14866.1|14746.1|14867.82|14747.82|14866.07|14746.07|10
1644707670000|2022-02-12 23:14:30|14866.3|14746.3|14864.73|14744.73|14866.3|14746.3|14864.73|14744.73|10
1644707680000|2022-02-12 23:14:40|14864.27|14744.27|14864.02|14744.02|14864.27|14744.27|14863.65|14743.65|10
1644707690000|2022-02-12 23:14:50|14864.32|14744.32|14865.29|14745.29|14865.29|14745.29|14864.32|14744.32|8
1644707700000|2022-02-12 23:15:00|14865.33|14745.33|14864.27|14744.27|14865.67|14745.67|14864.27|14744.27|10
1644707710000|2022-02-12 23:15:10|14864.44|14744.44|14867.05|14747.05|14867.05|14747.05|14864.44|14744.44|10
1644707720000|2022-02-12 23:15:20|14867.21|14747.21|14869|14749|14869.1|14749.1|14867.14|14747.14|10
1644707730000|2022-02-12 23:15:30|14869.11|14749.11|14870.47|14750.47|14870.47|14750.47|14869.11|14749.11|10
1644707740000|2022-02-12 23:15:40|14871.4|14751.4|14874.45|14754.45|14874.45|14754.45|14871.4|14751.4|9
1644707750000|2022-02-12 23:15:50|14874.35|14754.35|14872.58|14752.58|14874.44|14754.44|14872.58|14752.58|9
1644707760000|2022-02-12 23:16:00|14872.22|14752.22|14869.87|14749.87|14872.22|14752.22|14869.87|14749.87|10
1644707770000|2022-02-12 23:16:10|14869.38|14749.38|14868.21|14748.21|14869.38|14749.38|14868.21|14748.21|10
1644707780000|2022-02-12 23:16:20|14866.81|14746.81|14863.56|14743.56|14866.81|14746.81|14863.34|14743.34|10
1644707790000|2022-02-12 23:16:30|14862.35|14742.35|14858.95|14738.95|14862.39|14742.39|14858.95|14738.95|10
1644707800000|2022-02-12 23:16:40|14858.88|14738.88|14855.53|14735.53|14858.88|14738.88|14855.43|14735.43|10
1644707810000|2022-02-12 23:16:50|14856.01|14736.01|14858.5|14738.5|14858.5|14738.5|14856.01|14736.01|9
1644707820000|2022-02-12 23:17:00|14858.05|14738.05|14858.7|14738.7|14858.72|14738.72|14858.04|14738.04|10
1644707830000|2022-02-12 23:17:10|14858.58|14738.58|14858.75|14738.75|14859.71|14739.71|14858.58|14738.58|10
1644707840000|2022-02-12 23:17:20|14859.17|14739.17|14857.07|14737.07|14859.17|14739.17|14856.57|14736.57|10
1644707850000|2022-02-12 23:17:30|14856.93|14736.93|14855.08|14735.08|14857.21|14737.21|14855.08|14735.08|9
1644707860000|2022-02-12 23:17:40|14854.97|14734.97|14854.51|14734.51|14855.19|14735.19|14854.42|14734.42|10
1644707870000|2022-02-12 23:17:50|14854.72|14734.72|14853.96|14733.96|14855.27|14735.27|14853.96|14733.96|10
1644707880000|2022-02-12 23:18:00|14854.03|14734.03|14853.01|14733.01|14854.03|14734.03|14853.01|14733.01|8
1644707890000|2022-02-12 23:18:10|14852.45|14732.45|14851.88|14731.88|14852.47|14732.47|14851.42|14731.42|9
1644707900000|2022-02-12 23:18:20|14851.85|14731.85|14854.49|14734.49|14854.49|14734.49|14851.72|14731.72|10
1644707910000|2022-02-12 23:18:30|14854.3|14734.3|14856.73|14736.73|14856.73|14736.73|14854.3|14734.3|10
1644707920000|2022-02-12 23:18:40|14856.68|14736.68|14856.26|14736.26|14857.21|14737.21|14856.06|14736.06|10
1644707930000|2022-02-12 23:18:50|14855.98|14735.98|14854.4|14734.4|14855.98|14735.98|14854.4|14734.4|10
1644707940000|2022-02-12 23:19:00|14853.68|14733.68|14853.37|14733.37|14853.68|14733.68|14852.92|14732.92|9
1644707950000|2022-02-12 23:19:10|14853.44|14733.44|14853.54|14733.54|14853.76|14733.76|14853.38|14733.38|10
1644707960000|2022-02-12 23:19:20|14853.39|14733.39|14852.51|14732.51|14853.39|14733.39|14852.51|14732.51|10
1644707970000|2022-02-12 23:19:30|14852.29|14732.29|14850.83|14730.83|14852.29|14732.29|14850.83|14730.83|10
1644707980000|2022-02-12 23:19:40|14850.81|14730.81|14848.34|14728.34|14850.81|14730.81|14848.34|14728.34|10
1644707990000|2022-02-12 23:19:50|14848.45|14728.45|14848.67|14728.67|14848.91|14728.91|14847.63|14727.63|10
1644708000000|2022-02-12 23:20:00|14848.6|14728.6|14847.83|14727.83|14849.06|14729.06|14847.83|14727.83|10
1644708010000|2022-02-12 23:20:10|14847.51|14727.51|14846.42|14726.42|14847.62|14727.62|14846.26|14726.26|10
1644708020000|2022-02-12 23:20:20|14845.69|14725.69|14839.85|14719.85|14845.69|14725.69|14839.85|14719.85|10
1644708030000|2022-02-12 23:20:30|14839.51|14719.51|14836.84|14716.84|14839.51|14719.51|14836.84|14716.84|10
1644708040000|2022-02-12 23:20:40|14836.39|14716.39|14834.84|14714.84|14836.39|14716.39|14834.84|14714.84|10
1644708050000|2022-02-12 23:20:50|14834.74|14714.74|14835.41|14715.41|14835.45|14715.45|14834.74|14714.74|9
1644708060000|2022-02-12 23:21:00|14835.38|14715.38|14832.09|14712.09|14835.38|14715.38|14832.09|14712.09|10
1644708070000|2022-02-12 23:21:10|14832.08|14712.08|14828.23|14708.23|14832.1|14712.1|14827.59|14707.59|10
1644708080000|2022-02-12 23:21:20|14827.82|14707.82|14827.08|14707.08|14828.05|14708.05|14826.65|14706.65|10
1644708090000|2022-02-12 23:21:30|14826.96|14706.96|14826.93|14706.93|14827.01|14707.01|14826.43|14706.43|10
1644708100000|2022-02-12 23:21:40|14826.9|14706.9|14828.56|14708.56|14828.56|14708.56|14826.9|14706.9|10
1644708110000|2022-02-12 23:21:50|14827.91|14707.91|14829.11|14709.11|14829.11|14709.11|14827.49|14707.49|10
1644708120000|2022-02-12 23:22:00|14829.38|14709.38|14832.37|14712.37|14832.37|14712.37|14829.38|14709.38|10
1644708130000|2022-02-12 23:22:10|14832.46|14712.46|14835.79|14715.79|14836.17|14716.17|14832.46|14712.46|10
1644708140000|2022-02-12 23:22:20|14835.58|14715.58|14834.11|14714.11|14835.58|14715.58|14834.03|14714.03|10
1644708150000|2022-02-12 23:22:30|14833.98|14713.98|14830.82|14710.82|14833.98|14713.98|14830.81|14710.81|10
1644708160000|2022-02-12 23:22:40|14830.53|14710.53|14829.43|14709.43|14830.53|14710.53|14829.43|14709.43|9
1644708170000|2022-02-12 23:22:50|14829.06|14709.06|14829.66|14709.66|14829.66|14709.66|14828.17|14708.17|10
1644708180000|2022-02-12 23:23:00|14830.31|14710.31|14830.74|14710.74|14832.02|14712.02|14830.31|14710.31|10
1644708190000|2022-02-12 23:23:10|14830.43|14710.43|14829.31|14709.31|14830.59|14710.59|14829.31|14709.31|10
1644708200000|2022-02-12 23:23:20|14828.97|14708.97|14828.94|14708.94|14829.15|14709.15|14828.54|14708.54|9
1644708210000|2022-02-12 23:23:30|14829.01|14709.01|14829.5|14709.5|14829.54|14709.54|14829.01|14709.01|10
1644708220000|2022-02-12 23:23:40|14829.47|14709.47|14828.22|14708.22|14829.62|14709.62|14828.22|14708.22|9
1644708230000|2022-02-12 23:23:50|14828.14|14708.14|14827.77|14707.77|14828.17|14708.17|14827.6|14707.6|9
1644708240000|2022-02-12 23:24:00|14827.8|14707.8|14828.95|14708.95|14829.13|14709.13|14827.57|14707.57|9
1644708250000|2022-02-12 23:24:10|14829.03|14709.03|14827.9|14707.9|14829.03|14709.03|14827.9|14707.9|9
1644708260000|2022-02-12 23:24:20|14828.09|14708.09|14828.07|14708.07|14828.09|14708.09|14827.76|14707.76|10
1644708270000|2022-02-12 23:24:30|14828.27|14708.27|14826.55|14706.55|14828.35|14708.35|14826.37|14706.37|9
1644708280000|2022-02-12 23:24:40|14826.87|14706.87|14827.24|14707.24|14827.33|14707.33|14826.73|14706.73|9
1644708290000|2022-02-12 23:24:50|14826.64|14706.64|14824.55|14704.55|14826.64|14706.64|14824.51|14704.51|9
1644708300000|2022-02-12 23:25:00|14824.19|14704.19|14824.6|14704.6|14824.65|14704.65|14824.19|14704.19|8
1644708310000|2022-02-12 23:25:10|14824.51|14704.51|14824.57|14704.57|14824.57|14704.57|14823.56|14703.56|10
1644708320000|2022-02-12 23:25:20|14824.97|14704.97|14826.32|14706.32|14826.32|14706.32|14824.97|14704.97|9
1644708330000|2022-02-12 23:25:30|14826.68|14706.68|14827.41|14707.41|14827.41|14707.41|14826.68|14706.68|8
1644708340000|2022-02-12 23:25:40|14827.76|14707.76|14827.83|14707.83|14827.95|14707.95|14827.62|14707.62|7
1644708350000|2022-02-12 23:25:50|14827.59|14707.59|14826.9|14706.9|14827.59|14707.59|14826.5|14706.5|10
1644708360000|2022-02-12 23:26:00|14826.42|14706.42|14825.92|14705.92|14826.42|14706.42|14825.84|14705.84|9
1644708370000|2022-02-12 23:26:10|14826.05|14706.05|14826.34|14706.34|14826.37|14706.37|14826.05|14706.05|9
1644708380000|2022-02-12 23:26:20|14826.6|14706.6|14827.55|14707.55|14827.55|14707.55|14826.6|14706.6|8
1644708390000|2022-02-12 23:26:30|14827.82|14707.82|14828.87|14708.87|14829.13|14709.13|14827.82|14707.82|10
1644708400000|2022-02-12 23:26:40|14829.05|14709.05|14829.84|14709.84|14829.84|14709.84|14829.05|14709.05|10
1644708410000|2022-02-12 23:26:50|14829.87|14709.87|14829.96|14709.96|14830.75|14710.75|14829.87|14709.87|10
1644708420000|2022-02-12 23:27:00|14829.56|14709.56|14830.61|14710.61|14830.8|14710.8|14829.56|14709.56|10
1644708430000|2022-02-12 23:27:10|14829.71|14709.71|14828.51|14708.51|14829.71|14709.71|14828.51|14708.51|8
1644708440000|2022-02-12 23:27:20|14828.31|14708.31|14826.7|14706.7|14828.31|14708.31|14826.7|14706.7|9
1644708450000|2022-02-12 23:27:30|14826.4|14706.4|14825.05|14705.05|14826.4|14706.4|14825.02|14705.02|10
1644708460000|2022-02-12 23:27:40|14824.53|14704.53|14825.5|14705.5|14825.5|14705.5|14824.53|14704.53|10
1644708470000|2022-02-12 23:27:50|14825.47|14705.47|14825.14|14705.14|14825.52|14705.52|14824.76|14704.76|10
1644708480000|2022-02-12 23:28:00|14824.91|14704.91|14827.21|14707.21|14827.21|14707.21|14824.91|14704.91|10
1644708490000|2022-02-12 23:28:10|14827.79|14707.79|14829.98|14709.98|14829.98|14709.98|14827.79|14707.79|10
1644708500000|2022-02-12 23:28:20|14830.03|14710.03|14832.87|14712.87|14832.87|14712.87|14830.03|14710.03|10
1644708510000|2022-02-12 23:28:30|14832.98|14712.98|14834.49|14714.49|14834.57|14714.57|14832.98|14712.98|10
1644708520000|2022-02-12 23:28:40|14834.68|14714.68|14835.88|14715.88|14835.88|14715.88|14834.68|14714.68|9
1644708530000|2022-02-12 23:28:50|14835.9|14715.9|14837.05|14717.05|14837.68|14717.68|14835.9|14715.9|8
1644708540000|2022-02-12 23:29:00|14836.64|14716.64|14836.51|14716.51|14836.69|14716.69|14836.47|14716.47|7
1644708550000|2022-02-12 23:29:10|14836.4|14716.4|14836.7|14716.7|14837.75|14717.75|14836.4|14716.4|10
1644708560000|2022-02-12 23:29:20|14836.59|14716.59|14838.28|14718.28|14838.28|14718.28|14836.59|14716.59|7
1644708570000|2022-02-12 23:29:30|14838.77|14718.77|14838.43|14718.43|14838.78|14718.78|14838.41|14718.41|8
1644708580000|2022-02-12 23:29:40|14838.33|14718.33|14837.75|14717.75|14838.33|14718.33|14837.75|14717.75|9
1644708590000|2022-02-12 23:29:50|14838.18|14718.18|14837.88|14717.88|14838.18|14718.18|14837.77|14717.77|7
1644708600000|2022-02-12 23:30:00|14837.69|14717.69|14832.45|14712.45|14837.69|14717.69|14832.45|14712.45|10
1644708610000|2022-02-12 23:30:10|14832.23|14712.23|14825.83|14705.83|14832.23|14712.23|14825.83|14705.83|10
1644708620000|2022-02-12 23:30:20|14825.67|14705.67|14824.79|14704.79|14825.88|14705.88|14824.79|14704.79|10
1644708630000|2022-02-12 23:30:30|14824.35|14704.35|14824.55|14704.55|14824.55|14704.55|14823.68|14703.68|9
1644708640000|2022-02-12 23:30:40|14825.12|14705.12|14827.82|14707.82|14827.86|14707.86|14825.11|14705.11|10
1644708650000|2022-02-12 23:30:50|14828.19|14708.19|14830.15|14710.15|14830.15|14710.15|14828.19|14708.19|10
1644708660000|2022-02-12 23:31:00|14830.05|14710.05|14830.46|14710.46|14830.46|14710.46|14830|14710|7
1644708670000|2022-02-12 23:31:10|14830.64|14710.64|14832.23|14712.23|14832.23|14712.23|14830.64|14710.64|9
1644708680000|2022-02-12 23:31:20|14832.42|14712.42|14833.61|14713.61|14833.61|14713.61|14832.42|14712.42|9
1644708690000|2022-02-12 23:31:30|14833.65|14713.65|14833.12|14713.12|14834.05|14714.05|14832.36|14712.36|10
1644708700000|2022-02-12 23:31:40|14833.28|14713.28|14835.22|14715.22|14835.32|14715.32|14833.25|14713.25|10
1644708710000|2022-02-12 23:31:50|14835.27|14715.27|14833.64|14713.64|14835.27|14715.27|14833.64|14713.64|9
1644708720000|2022-02-12 23:32:00|14833.14|14713.14|14831.98|14711.98|14833.14|14713.14|14831.98|14711.98|8
1644708730000|2022-02-12 23:32:10|14831.75|14711.75|14827.95|14707.95|14831.75|14711.75|14827.95|14707.95|10
1644708740000|2022-02-12 23:32:20|14827.13|14707.13|14822.86|14702.86|14827.13|14707.13|14822.86|14702.86|10
1644708750000|2022-02-12 23:32:30|14823.05|14703.05|14821.77|14701.77|14823.24|14703.24|14821.77|14701.77|9
1644708760000|2022-02-12 23:32:40|14821.2|14701.2|14820.83|14700.83|14821.2|14701.2|14820.65|14700.65|8
1644708770000|2022-02-12 23:32:50|14820.64|14700.64|14821.38|14701.38|14821.47|14701.47|14820.64|14700.64|10
1644708780000|2022-02-12 23:33:00|14821.69|14701.69|14820.31|14700.31|14821.85|14701.85|14820.31|14700.31|10
1644708790000|2022-02-12 23:33:10|14820.5|14700.5|14819.54|14699.54|14820.5|14700.5|14819.48|14699.48|10
1644708800000|2022-02-12 23:33:20|14819.2|14699.2|14818.81|14698.81|14819.2|14699.2|14818.61|14698.61|9
1644708810000|2022-02-12 23:33:30|14818.82|14698.82|14820.19|14700.19|14820.19|14700.19|14818.73|14698.73|9
1644708820000|2022-02-12 23:33:40|14820.14|14700.14|14822.33|14702.33|14822.33|14702.33|14820.14|14700.14|10
1644708830000|2022-02-12 23:33:50|14822.49|14702.49|14822.71|14702.71|14822.71|14702.71|14822.1|14702.1|9
1644708840000|2022-02-12 23:34:00|14822.63|14702.63|14822.3|14702.3|14822.63|14702.63|14822.02|14702.02|8
1644708850000|2022-02-12 23:34:10|14822.27|14702.27|14819.38|14699.38|14822.27|14702.27|14819.38|14699.38|9
1644708860000|2022-02-12 23:34:20|14818.95|14698.95|14818.31|14698.31|14818.99|14698.99|14817.99|14697.99|10
1644708870000|2022-02-12 23:34:30|14818.22|14698.22|14816.97|14696.97|14818.22|14698.22|14816.97|14696.97|8
1644708880000|2022-02-12 23:34:40|14816.98|14696.98|14814.42|14694.42|14816.98|14696.98|14814.42|14694.42|9
1644708890000|2022-02-12 23:34:50|14813.77|14693.77|14812.01|14692.01|14813.77|14693.77|14812.01|14692.01|9
1644708900000|2022-02-12 23:35:00|14811.22|14691.22|14809.71|14689.71|14811.36|14691.36|14809.59|14689.59|10
1644708910000|2022-02-12 23:35:10|14809.57|14689.57|14809.62|14689.62|14809.76|14689.76|14809.1|14689.1|10
1644708920000|2022-02-12 23:35:20|14809.99|14689.99|14809.97|14689.97|14810.7|14690.7|14809.9|14689.9|9
1644708930000|2022-02-12 23:35:30|14809.94|14689.94|14809.4|14689.4|14809.94|14689.94|14809.4|14689.4|10
1644708940000|2022-02-12 23:35:40|14809.29|14689.29|14807.01|14687.01|14809.29|14689.29|14807.01|14687.01|10
1644708950000|2022-02-12 23:35:50|14807.18|14687.18|14807.04|14687.04|14807.4|14687.4|14807.04|14687.04|9
1644708960000|2022-02-12 23:36:00|14807.35|14687.35|14807|14687|14807.36|14687.36|14806.22|14686.22|10
1644708970000|2022-02-12 23:36:10|14806.81|14686.81|14804.37|14684.37|14806.81|14686.81|14804.2|14684.2|10
1644708980000|2022-02-12 23:36:20|14803.99|14683.99|14803.28|14683.28|14803.99|14683.99|14803.27|14683.27|9
1644708990000|2022-02-12 23:36:30|14803.18|14683.18|14802.09|14682.09|14803.3|14683.3|14802.09|14682.09|10
1644709000000|2022-02-12 23:36:40|14802.02|14682.02|14799.9|14679.9|14802.14|14682.14|14799.9|14679.9|9
1644709010000|2022-02-12 23:36:50|14797.7|14677.7|14795.19|14675.19|14797.7|14677.7|14795.19|14675.19|10
1644709020000|2022-02-12 23:37:00|14794.13|14674.13|14790.05|14670.05|14794.13|14674.13|14790.05|14670.05|9
1644709030000|2022-02-12 23:37:10|14789.75|14669.75|14788.88|14668.88|14790.97|14670.97|14788.86|14668.86|10
1644709040000|2022-02-12 23:37:20|14788.08|14668.08|14788.22|14668.22|14788.93|14668.93|14788.07|14668.07|10
1644709050000|2022-02-12 23:37:30|14788.05|14668.05|14786.8|14666.8|14788.25|14668.25|14786.57|14666.57|10
1644709060000|2022-02-12 23:37:40|14786.61|14666.61|14786.78|14666.78|14786.78|14666.78|14786.57|14666.57|7
1644709070000|2022-02-12 23:37:50|14786.81|14666.81|14787.89|14667.89|14787.89|14667.89|14786.32|14666.32|8
1644709080000|2022-02-12 23:38:00|14788.48|14668.48|14789.73|14669.73|14790.02|14670.02|14788.48|14668.48|10
1644709090000|2022-02-12 23:38:10|14789.67|14669.67|14788.57|14668.57|14789.99|14669.99|14788.57|14668.57|9
1644709100000|2022-02-12 23:38:20|14788.28|14668.28|14785.51|14665.51|14788.28|14668.28|14785.51|14665.51|10
1644709110000|2022-02-12 23:38:30|14785.42|14665.42|14785.68|14665.68|14785.68|14665.68|14785.15|14665.15|7
1644709120000|2022-02-12 23:38:40|14786.32|14666.32|14785.84|14665.84|14787.06|14667.06|14785.84|14665.84|10
1644709130000|2022-02-12 23:38:50|14785.97|14665.97|14785.77|14665.77|14785.98|14665.98|14785.66|14665.66|10
1644709140000|2022-02-12 23:39:00|14785.82|14665.82|14786.91|14666.91|14786.91|14666.91|14785.82|14665.82|8
1644709150000|2022-02-12 23:39:10|14786.86|14666.86|14787.38|14667.38|14787.73|14667.73|14786.86|14666.86|7
1644709160000|2022-02-12 23:39:20|14787.53|14667.53|14785.53|14665.53|14787.53|14667.53|14785.3|14665.3|10
1644709170000|2022-02-12 23:39:30|14785.41|14665.41|14784.53|14664.53|14785.61|14665.61|14784.53|14664.53|9
1644709180000|2022-02-12 23:39:40|14783.83|14663.83|14785.02|14665.02|14785.02|14665.02|14783.18|14663.18|10
1644709190000|2022-02-12 23:39:50|14785.22|14665.22|14784.89|14664.89|14785.22|14665.22|14784.26|14664.26|10
1644709200000|2022-02-12 23:40:00|14784.93|14664.93|14784.6|14664.6|14785.52|14665.52|14784.5|14664.5|9
1644709210000|2022-02-12 23:40:10|14784.45|14664.45|14781.24|14661.24|14785|14665|14781.19|14661.19|10
1644709220000|2022-02-12 23:40:20|14781.19|14661.19|14781.38|14661.38|14781.38|14661.38|14779.39|14659.39|10
1644709230000|2022-02-12 23:40:30|14781.1|14661.1|14780.35|14660.35|14781.93|14661.93|14780.32|14660.32|9
1644709240000|2022-02-12 23:40:40|14780.11|14660.11|14777.68|14657.68|14780.16|14660.16|14777.68|14657.68|10
1644709250000|2022-02-12 23:40:50|14777.33|14657.33|14775.86|14655.86|14777.38|14657.38|14775.64|14655.64|10
1644709260000|2022-02-12 23:41:00|14775.85|14655.85|14775.03|14655.03|14775.93|14655.93|14775.03|14655.03|8
1644709270000|2022-02-12 23:41:10|14774.89|14654.89|14772.07|14652.07|14774.89|14654.89|14772.07|14652.07|10
1644709280000|2022-02-12 23:41:20|14771.78|14651.78|14773.23|14653.23|14773.23|14653.23|14771.46|14651.46|10
1644709290000|2022-02-12 23:41:30|14773.42|14653.42|14774.19|14654.19|14774.66|14654.66|14773.42|14653.42|9
1644709300000|2022-02-12 23:41:40|14774.24|14654.24|14774.7|14654.7|14774.97|14654.97|14774.18|14654.18|10
1644709310000|2022-02-12 23:41:50|14774.68|14654.68|14775.48|14655.48|14775.7|14655.7|14774.32|14654.32|10
1644709320000|2022-02-12 23:42:00|14775.8|14655.8|14777.84|14657.84|14777.87|14657.87|14775.8|14655.8|10
1644709330000|2022-02-12 23:42:10|14777.87|14657.87|14779.52|14659.52|14779.63|14659.63|14777.87|14657.87|10
1644709340000|2022-02-12 23:42:20|14779.91|14659.91|14781.27|14661.27|14781.36|14661.36|14779.68|14659.68|10
1644709350000|2022-02-12 23:42:30|14781.36|14661.36|14783.42|14663.42|14783.77|14663.77|14781.36|14661.36|10
1644709360000|2022-02-12 23:42:40|14783.64|14663.64|14785.36|14665.36|14785.52|14665.52|14783.61|14663.61|10
1644709370000|2022-02-12 23:42:50|14785.53|14665.53|14786.51|14666.51|14786.51|14666.51|14785.53|14665.53|9
1644709380000|2022-02-12 23:43:00|14786.61|14666.61|14785.75|14665.75|14786.83|14666.83|14785.75|14665.75|8
1644709390000|2022-02-12 23:43:10|14785.77|14665.77|14784.65|14664.65|14785.77|14665.77|14784.65|14664.65|9
1644709400000|2022-02-12 23:43:20|14784|14664|14784.74|14664.74|14784.79|14664.79|14784|14664|9
1644709410000|2022-02-12 23:43:30|14784.05|14664.05|14783.58|14663.58|14784.49|14664.49|14783.58|14663.58|7
1644709420000|2022-02-12 23:43:40|14783.28|14663.28|14781.84|14661.84|14783.33|14663.33|14781.84|14661.84|10
1644709430000|2022-02-12 23:43:50|14781.82|14661.82|14779.34|14659.34|14781.82|14661.82|14778.75|14658.75|10
1644709440000|2022-02-12 23:44:00|14779.33|14659.33|14779.03|14659.03|14779.62|14659.62|14779.03|14659.03|9
1644709450000|2022-02-12 23:44:10|14778.84|14658.84|14779.07|14659.07|14779.07|14659.07|14777.88|14657.88|10
1644709460000|2022-02-12 23:44:20|14779.02|14659.02|14781.6|14661.6|14781.6|14661.6|14778.95|14658.95|9
1644709470000|2022-02-12 23:44:30|14781.72|14661.72|14781.76|14661.76|14781.83|14661.83|14781.48|14661.48|8
1644709480000|2022-02-12 23:44:40|14781.53|14661.53|14781.57|14661.57|14781.57|14661.57|14781.16|14661.16|10
1644709490000|2022-02-12 23:44:50|14781.59|14661.59|14781.27|14661.27|14781.62|14661.62|14780.71|14660.71|10
1644709500000|2022-02-12 23:45:00|14781.26|14661.26|14778.37|14658.37|14781.27|14661.27|14778.37|14658.37|10
1644709510000|2022-02-12 23:45:10|14778.56|14658.56|14777.31|14657.31|14778.95|14658.95|14777.31|14657.31|10
1644709520000|2022-02-12 23:45:20|14776.8|14656.8|14777.09|14657.09|14777.36|14657.36|14776.8|14656.8|10
1644709530000|2022-02-12 23:45:30|14777|14657|14775.87|14655.87|14777|14657|14775.87|14655.87|9
1644709540000|2022-02-12 23:45:40|14776.06|14656.06|14777.01|14657.01|14777.04|14657.04|14775.67|14655.67|9
1644709550000|2022-02-12 23:45:50|14776.97|14656.97|14776.7|14656.7|14777.01|14657.01|14776.64|14656.64|7
1644709560000|2022-02-12 23:46:00|14776.16|14656.16|14774.36|14654.36|14776.16|14656.16|14773.5|14653.5|9
1644709570000|2022-02-12 23:46:10|14774.37|14654.37|14775|14655|14775.09|14655.09|14774.14|14654.14|10
1644709580000|2022-02-12 23:46:20|14775.16|14655.16|14778.24|14658.24|14778.24|14658.24|14775.16|14655.16|10
1644709590000|2022-02-12 23:46:30|14778.4|14658.4|14779.16|14659.16|14779.16|14659.16|14778.36|14658.36|9
1644709600000|2022-02-12 23:46:40|14779.25|14659.25|14780.64|14660.64|14780.64|14660.64|14779.22|14659.22|8
1644709610000|2022-02-12 23:46:50|14780.69|14660.69|14786.09|14666.09|14786.09|14666.09|14780.68|14660.68|10
1644709620000|2022-02-12 23:47:00|14786.19|14666.19|14787.01|14667.01|14787.05|14667.05|14786.19|14666.19|8
1644709630000|2022-02-12 23:47:10|14787.46|14667.46|14788.52|14668.52|14788.66|14668.66|14787.13|14667.13|9
1644709640000|2022-02-12 23:47:20|14788.5|14668.5|14791.42|14671.42|14791.42|14671.42|14788.25|14668.25|10
1644709650000|2022-02-12 23:47:30|14791.5|14671.5|14793.78|14673.78|14793.78|14673.78|14791.5|14671.5|9
1644709660000|2022-02-12 23:47:40|14793.76|14673.76|14796.6|14676.6|14796.62|14676.62|14793.76|14673.76|10
1644709670000|2022-02-12 23:47:50|14796.8|14676.8|14797.59|14677.59|14798.09|14678.09|14796.8|14676.8|10
1644709680000|2022-02-12 23:48:00|14797.45|14677.45|14796.44|14676.44|14797.45|14677.45|14795.2|14675.2|9
1644709690000|2022-02-12 23:48:10|14796.69|14676.69|14798.26|14678.26|14798.29|14678.29|14796.69|14676.69|10
1644709700000|2022-02-12 23:48:20|14798.32|14678.32|14801.03|14681.03|14801.03|14681.03|14798.32|14678.32|9
1644709710000|2022-02-12 23:48:30|14801.02|14681.02|14800.83|14680.83|14801.43|14681.43|14800.16|14680.16|10
1644709720000|2022-02-12 23:48:40|14801.22|14681.22|14799.91|14679.91|14801.22|14681.22|14799.91|14679.91|10
1644709730000|2022-02-12 23:48:50|14799.63|14679.63|14801.56|14681.56|14801.56|14681.56|14799.63|14679.63|9
1644709740000|2022-02-12 23:49:00|14801.52|14681.52|14801.24|14681.24|14801.79|14681.79|14800.86|14680.86|9
1644709750000|2022-02-12 23:49:10|14801.18|14681.18|14803|14683|14803|14683|14801.18|14681.18|10
1644709760000|2022-02-12 23:49:20|14803.32|14683.32|14804.63|14684.63|14804.95|14684.95|14803.32|14683.32|10
1644709770000|2022-02-12 23:49:30|14804.72|14684.72|14803.63|14683.63|14804.72|14684.72|14803.63|14683.63|10
1644709780000|2022-02-12 23:49:40|14803.64|14683.64|14802.51|14682.51|14803.64|14683.64|14802.51|14682.51|10
1644709790000|2022-02-12 23:49:50|14802.2|14682.2|14801.97|14681.97|14803.15|14683.15|14801.97|14681.97|9
1644709800000|2022-02-12 23:50:00|14802.05|14682.05|14800.75|14680.75|14802.22|14682.22|14800.59|14680.59|10
1644709810000|2022-02-12 23:50:10|14800.62|14680.62|14800.6|14680.6|14801.17|14681.17|14800.6|14680.6|8
1644709820000|2022-02-12 23:50:20|14800.65|14680.65|14796.66|14676.66|14800.65|14680.65|14796.66|14676.66|10
1644709830000|2022-02-12 23:50:30|14796.68|14676.68|14799.58|14679.58|14799.58|14679.58|14796.68|14676.68|10
1644709840000|2022-02-12 23:50:40|14799.98|14679.98|14803.13|14683.13|14803.13|14683.13|14799.98|14679.98|10
1644709850000|2022-02-12 23:50:50|14802.4|14682.4|14803.8|14683.8|14803.94|14683.94|14802.4|14682.4|9
1644709860000|2022-02-12 23:51:00|14804.47|14684.47|14805.44|14685.44|14805.64|14685.64|14804.44|14684.44|10
1644709870000|2022-02-12 23:51:10|14805.19|14685.19|14804.98|14684.98|14805.64|14685.64|14804.88|14684.88|10
1644709880000|2022-02-12 23:51:20|14805.68|14685.68|14805.65|14685.65|14805.68|14685.68|14805.46|14685.46|8
1644709890000|2022-02-12 23:51:30|14805.56|14685.56|14804.11|14684.11|14805.56|14685.56|14804.11|14684.11|5
1644709900000|2022-02-12 23:51:40|14804.26|14684.26|14805.47|14685.47|14805.76|14685.76|14804.09|14684.09|10
1644709910000|2022-02-12 23:51:50|14805.52|14685.52|14808.17|14688.17|14808.2|14688.2|14805.52|14685.52|10
1644709920000|2022-02-12 23:52:00|14808.19|14688.19|14808.58|14688.58|14808.61|14688.61|14808.19|14688.19|9
1644709930000|2022-02-12 23:52:10|14808.77|14688.77|14809.67|14689.67|14809.71|14689.71|14808.35|14688.35|10
1644709940000|2022-02-12 23:52:20|14809.77|14689.77|14808.15|14688.15|14809.95|14689.95|14808.15|14688.15|10
1644709950000|2022-02-12 23:52:30|14808.5|14688.5|14807.5|14687.5|14808.5|14688.5|14807.36|14687.36|9
1644709960000|2022-02-12 23:52:40|14807.53|14687.53|14806.54|14686.54|14807.53|14687.53|14806.54|14686.54|10
1644709970000|2022-02-12 23:52:50|14806.55|14686.55|14804.88|14684.88|14806.62|14686.62|14804.88|14684.88|10
1644709980000|2022-02-12 23:53:00|14804.93|14684.93|14805.12|14685.12|14805.12|14685.12|14804.19|14684.19|9
1644709990000|2022-02-12 23:53:10|14805.19|14685.19|14805.98|14685.98|14805.98|14685.98|14805.17|14685.17|10
1644710000000|2022-02-12 23:53:20|14806.02|14686.02|14808.03|14688.03|14808.03|14688.03|14806.02|14686.02|10
1644710010000|2022-02-12 23:53:30|14808.69|14688.69|14810.14|14690.14|14810.14|14690.14|14808.69|14688.69|9
1644710020000|2022-02-12 23:53:40|14810.22|14690.22|14809.58|14689.58|14810.5|14690.5|14809.58|14689.58|10
1644710030000|2022-02-12 23:53:50|14809.42|14689.42|14810.19|14690.19|14810.19|14690.19|14809.15|14689.15|10
1644710040000|2022-02-12 23:54:00|14810.32|14690.32|14811.57|14691.57|14811.64|14691.64|14810.32|14690.32|9
1644710050000|2022-02-12 23:54:10|14811.41|14691.41|14812.29|14692.29|14812.33|14692.33|14811.41|14691.41|9
1644710060000|2022-02-12 23:54:20|14812.76|14692.76|14813.78|14693.78|14814.09|14694.09|14812.6|14692.6|10
1644710070000|2022-02-12 23:54:30|14813.55|14693.55|14813.53|14693.53|14813.55|14693.55|14813.08|14693.08|7
1644710080000|2022-02-12 23:54:40|14813.64|14693.64|14812.85|14692.85|14813.78|14693.78|14812.85|14692.85|10
1644710090000|2022-02-12 23:54:50|14813.07|14693.07|14812.85|14692.85|14813.63|14693.63|14812.45|14692.45|10
1644710100000|2022-02-12 23:55:00|14813.27|14693.27|14814.71|14694.71|14814.85|14694.85|14813.06|14693.06|9
1644710110000|2022-02-12 23:55:10|14815.27|14695.27|14819.79|14699.79|14819.79|14699.79|14815.24|14695.24|10
1644710120000|2022-02-12 23:55:20|14822.27|14702.27|14831.59|14711.59|14831.59|14711.59|14822.27|14702.27|9
1644710130000|2022-02-12 23:55:30|14831.7|14711.7|14834.63|14714.63|14834.78|14714.78|14831.65|14711.65|10
1644710140000|2022-02-12 23:55:40|14835.13|14715.13|14841.4|14721.4|14841.4|14721.4|14835.13|14715.13|10
1644710150000|2022-02-12 23:55:50|14841.91|14721.91|14848.05|14728.05|14848.08|14728.08|14841.91|14721.91|10
1644710160000|2022-02-12 23:56:00|14849.03|14729.03|14847.1|14727.1|14849.21|14729.21|14847.1|14727.1|8
1644710170000|2022-02-12 23:56:10|14847.03|14727.03|14849.47|14729.47|14849.47|14729.47|14847.03|14727.03|8
1644710180000|2022-02-12 23:56:20|14849.35|14729.35|14852.8|14732.8|14853.28|14733.28|14849.35|14729.35|10
1644710190000|2022-02-12 23:56:30|14853.34|14733.34|14851.83|14731.83|14853.4|14733.4|14851.42|14731.42|10
1644710200000|2022-02-12 23:56:40|14851.26|14731.26|14851.77|14731.77|14852.32|14732.32|14850.88|14730.88|10
1644710210000|2022-02-12 23:56:50|14851.81|14731.81|14849.22|14729.22|14851.92|14731.92|14849.22|14729.22|10
1644710220000|2022-02-12 23:57:00|14849.26|14729.26|14844.53|14724.53|14849.26|14729.26|14844.53|14724.53|10
1644710230000|2022-02-12 23:57:10|14844.04|14724.04|14843.4|14723.4|14844.67|14724.67|14843.35|14723.35|10
1644710240000|2022-02-12 23:57:20|14843.43|14723.43|14843.21|14723.21|14843.57|14723.57|14843.16|14723.16|10
1644710250000|2022-02-12 23:57:30|14843|14723|14842.37|14722.37|14843.35|14723.35|14842.32|14722.32|8
1644710260000|2022-02-12 23:57:40|14842.59|14722.59|14841.94|14721.94|14842.59|14722.59|14841.94|14721.94|10
1644710270000|2022-02-12 23:57:50|14841.5|14721.5|14842.9|14722.9|14842.9|14722.9|14841.5|14721.5|9
1644710280000|2022-02-12 23:58:00|14842.92|14722.92|14843.56|14723.56|14843.89|14723.89|14842.92|14722.92|10
1644710290000|2022-02-12 23:58:10|14844.18|14724.18|14844.84|14724.84|14844.84|14724.84|14843.9|14723.9|10
1644710300000|2022-02-12 23:58:20|14844.7|14724.7|14846.57|14726.57|14846.57|14726.57|14844.7|14724.7|10
1644710310000|2022-02-12 23:58:30|14846.72|14726.72|14848.17|14728.17|14848.17|14728.17|14846.72|14726.72|10
1644710320000|2022-02-12 23:58:40|14848.13|14728.13|14846.89|14726.89|14848.53|14728.53|14846.89|14726.89|9
1644710330000|2022-02-12 23:58:50|14846.66|14726.66|14846.24|14726.24|14846.66|14726.66|14846.22|14726.22|10
1644710340000|2022-02-12 23:59:00|14846.21|14726.21|14845.13|14725.13|14846.25|14726.25|14845.13|14725.13|10
1644710350000|2022-02-12 23:59:10|14844.48|14724.48|14843.02|14723.02|14844.48|14724.48|14843.02|14723.02|9
1644710360000|2022-02-12 23:59:20|14842.66|14722.66|14841.09|14721.09|14842.66|14722.66|14840.67|14720.67|9
1644710370000|2022-02-12 23:59:30|14841.31|14721.31|14839.63|14719.63|14841.31|14721.31|14839.63|14719.63|8
1644710380000|2022-02-12 23:59:40|14839.82|14719.82|14841.47|14721.47|14841.47|14721.47|14839.82|14719.82|9
1644710390000|2022-02-12 23:59:50|14841.66|14721.66|14847.11|14727.11|14847.11|14727.11|14841.66|14721.66|9
1644710400000|2022-02-13 00:00:00|14847.42|14727.42|14849.02|14729.02|14849.02|14729.02|14847.3|14727.3|10
1644710410000|2022-02-13 00:00:10|14848.86|14728.86|14847.37|14727.37|14849.37|14729.37|14847.37|14727.37|10
1644710420000|2022-02-13 00:00:20|14847.25|14727.25|14843.17|14723.17|14847.25|14727.25|14843.17|14723.17|10
1644710430000|2022-02-13 00:00:30|14842.14|14722.14|14839.7|14719.7|14842.14|14722.14|14839.7|14719.7|9
1644710440000|2022-02-13 00:00:40|14839.59|14719.59|14838.68|14718.68|14839.59|14719.59|14838.39|14718.39|9
1644710450000|2022-02-13 00:00:50|14839.17|14719.17|14839.55|14719.55|14840.34|14720.34|14839.17|14719.17|10
1644710460000|2022-02-13 00:01:00|14839.58|14719.58|14839.54|14719.54|14839.77|14719.77|14839.42|14719.42|9
1644710470000|2022-02-13 00:01:10|14838.88|14718.88|14838.67|14718.67|14839.1|14719.1|14838.64|14718.64|9
1644710480000|2022-02-13 00:01:20|14838.71|14718.71|14836.72|14716.72|14838.71|14718.71|14836.72|14716.72|10
1644710490000|2022-02-13 00:01:30|14836.69|14716.69|14832.71|14712.71|14836.69|14716.69|14832.71|14712.71|10
1644710500000|2022-02-13 00:01:40|14832.13|14712.13|14831.57|14711.57|14832.39|14712.39|14831.57|14711.57|10
1644710510000|2022-02-13 00:01:50|14831.47|14711.47|14830.04|14710.04|14831.47|14711.47|14830.04|14710.04|10
1644710520000|2022-02-13 00:02:00|14829.95|14709.95|14832.25|14712.25|14832.25|14712.25|14829.76|14709.76|10
1644710530000|2022-02-13 00:02:10|14833.02|14713.02|14835.3|14715.3|14835.3|14715.3|14832.47|14712.47|10
1644710540000|2022-02-13 00:02:20|14835.37|14715.37|14834.68|14714.68|14835.37|14715.37|14834.5|14714.5|10
1644710550000|2022-02-13 00:02:30|14834.62|14714.62|14828.04|14708.04|14834.62|14714.62|14828.04|14708.04|10
1644710560000|2022-02-13 00:02:40|14826.58|14706.58|14815.7|14695.7|14826.58|14706.58|14815.7|14695.7|10
1644710570000|2022-02-13 00:02:50|14815.16|14695.16|14811.35|14691.35|14815.16|14695.16|14811.35|14691.35|9
1644710580000|2022-02-13 00:03:00|14810.63|14690.63|14810.22|14690.22|14810.66|14690.66|14809.63|14689.63|9
1644710590000|2022-02-13 00:03:10|14810.61|14690.61|14809.9|14689.9|14810.61|14690.61|14809.65|14689.65|10
1644710600000|2022-02-13 00:03:20|14810.11|14690.11|14811.09|14691.09|14811.1|14691.1|14810.11|14690.11|9
1644710610000|2022-02-13 00:03:30|14811.17|14691.17|14812.73|14692.73|14813.19|14693.19|14811.12|14691.12|10
1644710620000|2022-02-13 00:03:40|14812.83|14692.83|14814.2|14694.2|14814.2|14694.2|14812.53|14692.53|9
1644710630000|2022-02-13 00:03:50|14814.21|14694.21|14815.55|14695.55|14815.55|14695.55|14814.21|14694.21|9
1644710640000|2022-02-13 00:04:00|14816.03|14696.03|14816.02|14696.02|14816.73|14696.73|14815.64|14695.64|10
1644710650000|2022-02-13 00:04:10|14815.92|14695.92|14819.93|14699.93|14819.93|14699.93|14815.92|14695.92|9
1644710660000|2022-02-13 00:04:20|14820.62|14700.62|14822.58|14702.58|14822.58|14702.58|14820.62|14700.62|10
1644710670000|2022-02-13 00:04:30|14823.21|14703.21|14824.7|14704.7|14824.7|14704.7|14823.21|14703.21|10
1644710680000|2022-02-13 00:04:40|14824.85|14704.85|14827.24|14707.24|14827.57|14707.57|14824.85|14704.85|10
1644710690000|2022-02-13 00:04:50|14827.26|14707.26|14827.37|14707.37|14828.29|14708.29|14827.02|14707.02|10
1644710700000|2022-02-13 00:05:00|14827.5|14707.5|14829.57|14709.57|14830.02|14710.02|14827.5|14707.5|10
1644710710000|2022-02-13 00:05:10|14829.89|14709.89|14829.55|14709.55|14830.42|14710.42|14829.55|14709.55|10
1644710720000|2022-02-13 00:05:20|14829.39|14709.39|14827.61|14707.61|14829.39|14709.39|14827.61|14707.61|9
1644710730000|2022-02-13 00:05:30|14827.09|14707.09|14825.48|14705.48|14827.09|14707.09|14825.48|14705.48|10
1644710740000|2022-02-13 00:05:40|14825.5|14705.5|14826.1|14706.1|14826.1|14706.1|14825.5|14705.5|4
1644710750000|2022-02-13 00:05:50|14826.28|14706.28|14826.76|14706.76|14826.78|14706.78|14826.27|14706.27|9
1644710760000|2022-02-13 00:06:00|14826.88|14706.88|14826.79|14706.79|14827.07|14707.07|14826.57|14706.57|9
1644710770000|2022-02-13 00:06:10|14826.82|14706.82|14827.73|14707.73|14827.93|14707.93|14826.82|14706.82|7
1644710780000|2022-02-13 00:06:20|14827.72|14707.72|14825.34|14705.34|14828.04|14708.04|14825.34|14705.34|10
1644710790000|2022-02-13 00:06:30|14824.32|14704.32|14821.14|14701.14|14824.32|14704.32|14821.14|14701.14|10
1644710800000|2022-02-13 00:06:40|14820.96|14700.96|14818.37|14698.37|14820.96|14700.96|14818.37|14698.37|10
1644710810000|2022-02-13 00:06:50|14818.06|14698.06|14813.48|14693.48|14818.06|14698.06|14813.48|14693.48|9
1644710820000|2022-02-13 00:07:00|14813.34|14693.34|14810.01|14690.01|14813.34|14693.34|14809.95|14689.95|10
1644710830000|2022-02-13 00:07:10|14808.62|14688.62|14809.71|14689.71|14809.71|14689.71|14807.9|14687.9|10
1644710840000|2022-02-13 00:07:20|14809.69|14689.69|14807.78|14687.78|14810.16|14690.16|14807.78|14687.78|10
1644710850000|2022-02-13 00:07:30|14807.56|14687.56|14805.41|14685.41|14807.56|14687.56|14805.22|14685.22|10
1644710860000|2022-02-13 00:07:40|14805.29|14685.29|14805.46|14685.46|14805.46|14685.46|14804.87|14684.87|9
1644710870000|2022-02-13 00:07:50|14805.53|14685.53|14805.89|14685.89|14806.09|14686.09|14805.53|14685.53|8
1644710880000|2022-02-13 00:08:00|14805.78|14685.78|14804.61|14684.61|14805.78|14685.78|14804.61|14684.61|10
1644710890000|2022-02-13 00:08:10|14804.57|14684.57|14803.08|14683.08|14804.57|14684.57|14803.08|14683.08|10
1644710900000|2022-02-13 00:08:20|14803.57|14683.57|14802.91|14682.91|14803.57|14683.57|14802.75|14682.75|10
1644710910000|2022-02-13 00:08:30|14802.98|14682.98|14801.62|14681.62|14802.98|14682.98|14801.62|14681.62|9
1644710920000|2022-02-13 00:08:40|14801.29|14681.29|14798.86|14678.86|14801.44|14681.44|14798.86|14678.86|10
1644710930000|2022-02-13 00:08:50|14798.6|14678.6|14796.06|14676.06|14798.6|14678.6|14796.06|14676.06|10
1644710940000|2022-02-13 00:09:00|14795.22|14675.22|14794.43|14674.43|14795.22|14675.22|14793.48|14673.48|10
1644710950000|2022-02-13 00:09:10|14794.04|14674.04|14794.38|14674.38|14794.81|14674.81|14793.97|14673.97|8
1644710960000|2022-02-13 00:09:20|14794.47|14674.47|14790.12|14670.12|14794.47|14674.47|14790.12|14670.12|9
1644710970000|2022-02-13 00:09:30|14788.79|14668.79|14782.26|14662.26|14788.79|14668.79|14782.26|14662.26|10
1644710980000|2022-02-13 00:09:40|14782.24|14662.24|14781.37|14661.37|14782.93|14662.93|14781.37|14661.37|9
1644710990000|2022-02-13 00:09:50|14780.87|14660.87|14776.83|14656.83|14780.87|14660.87|14776.83|14656.83|10
1644711000000|2022-02-13 00:10:00|14776.81|14656.81|14774.73|14654.73|14776.81|14656.81|14774.38|14654.38|10
1644711010000|2022-02-13 00:10:10|14774.87|14654.87|14777.35|14657.35|14777.49|14657.49|14774.87|14654.87|9
1644711020000|2022-02-13 00:10:20|14777.22|14657.22|14775.53|14655.53|14777.36|14657.36|14775.53|14655.53|10
1644711030000|2022-02-13 00:10:30|14775.6|14655.6|14772.76|14652.76|14775.89|14655.89|14772.76|14652.76|10
1644711040000|2022-02-13 00:10:40|14772.39|14652.39|14772.14|14652.14|14772.41|14652.41|14771.55|14651.55|10
1644711050000|2022-02-13 00:10:50|14772.32|14652.32|14775.91|14655.91|14776.03|14656.03|14772.32|14652.32|10
1644711060000|2022-02-13 00:11:00|14775.94|14655.94|14779.39|14659.39|14779.39|14659.39|14775.94|14655.94|10
1644711070000|2022-02-13 00:11:10|14779.31|14659.31|14782.94|14662.94|14783.09|14663.09|14779.14|14659.14|10
1644711080000|2022-02-13 00:11:20|14783.21|14663.21|14791.87|14671.87|14791.87|14671.87|14783.21|14663.21|10
1644711090000|2022-02-13 00:11:30|14791.65|14671.65|14796.75|14676.75|14797.24|14677.24|14791.65|14671.65|10
1644711100000|2022-02-13 00:11:40|14797.26|14677.26|14799.12|14679.12|14799.31|14679.31|14797.26|14677.26|8
1644711110000|2022-02-13 00:11:50|14800.8|14680.8|14803.12|14683.12|14803.34|14683.34|14800.8|14680.8|10
1644711120000|2022-02-13 00:12:00|14803.31|14683.31|14807.18|14687.18|14807.18|14687.18|14803.31|14683.31|10
1644711130000|2022-02-13 00:12:10|14807.15|14687.15|14809.72|14689.72|14809.91|14689.91|14807.15|14687.15|10
1644711140000|2022-02-13 00:12:20|14809.47|14689.47|14811.06|14691.06|14811.06|14691.06|14809.47|14689.47|10
1644711150000|2022-02-13 00:12:30|14811.09|14691.09|14810.89|14690.89|14811.23|14691.23|14810.62|14690.62|10
1644711160000|2022-02-13 00:12:40|14810.91|14690.91|14811.55|14691.55|14811.55|14691.55|14810.63|14690.63|10
1644711170000|2022-02-13 00:12:50|14812.04|14692.04|14812.61|14692.61|14812.67|14692.67|14812.04|14692.04|8
1644711180000|2022-02-13 00:13:00|14812.56|14692.56|14810.99|14690.99|14812.56|14692.56|14810.99|14690.99|9
1644711190000|2022-02-13 00:13:10|14811.03|14691.03|14810.85|14690.85|14811.24|14691.24|14810.69|14690.69|10
1644711200000|2022-02-13 00:13:20|14810.88|14690.88|14810.74|14690.74|14810.88|14690.88|14810.27|14690.27|9
1644711210000|2022-02-13 00:13:30|14810.85|14690.85|14811.19|14691.19|14811.48|14691.48|14810.85|14690.85|10
1644711220000|2022-02-13 00:13:40|14811.17|14691.17|14809.75|14689.75|14811.17|14691.17|14809.75|14689.75|8
1644711230000|2022-02-13 00:13:50|14809.35|14689.35|14803.16|14683.16|14809.35|14689.35|14803.16|14683.16|10
1644711240000|2022-02-13 00:14:00|14802.58|14682.58|14800.74|14680.74|14802.58|14682.58|14800.64|14680.64|9
1644711250000|2022-02-13 00:14:10|14800.44|14680.44|14796.52|14676.52|14800.44|14680.44|14796.52|14676.52|9
1644711260000|2022-02-13 00:14:20|14796.72|14676.72|14796.9|14676.9|14797.07|14677.07|14796.35|14676.35|9
1644711270000|2022-02-13 00:14:30|14797.29|14677.29|14796.44|14676.44|14797.29|14677.29|14796.36|14676.36|8
1644711280000|2022-02-13 00:14:40|14796.63|14676.63|14796.4|14676.4|14796.8|14676.8|14796.4|14676.4|9
1644711290000|2022-02-13 00:14:50|14796.22|14676.22|14796.43|14676.43|14796.57|14676.57|14795.98|14675.98|10
1644711300000|2022-02-13 00:15:00|14797.26|14677.26|14797.8|14677.8|14797.8|14677.8|14796.96|14676.96|8
1644711310000|2022-02-13 00:15:10|14797.82|14677.82|14800.97|14680.97|14801.37|14681.37|14797.82|14677.82|9
1644711320000|2022-02-13 00:15:20|14801.15|14681.15|14802.33|14682.33|14802.5|14682.5|14801.15|14681.15|9
1644711330000|2022-02-13 00:15:30|14802.12|14682.12|14798.78|14678.78|14802.12|14682.12|14798.78|14678.78|8
1644711340000|2022-02-13 00:15:40|14798.87|14678.87|14798.06|14678.06|14798.88|14678.88|14798.06|14678.06|8
1644711350000|2022-02-13 00:15:50|14798.23|14678.23|14797.37|14677.37|14798.23|14678.23|14797.37|14677.37|10
1644711360000|2022-02-13 00:16:00|14796.62|14676.62|14794.94|14674.94|14796.64|14676.64|14794.9|14674.9|9
1644711370000|2022-02-13 00:16:10|14794.56|14674.56|14791|14671|14794.56|14674.56|14791|14671|10
1644711380000|2022-02-13 00:16:20|14790.93|14670.93|14791.67|14671.67|14791.67|14671.67|14789.89|14669.89|10
1644711390000|2022-02-13 00:16:30|14791.82|14671.82|14793.12|14673.12|14793.12|14673.12|14791.82|14671.82|9
1644711400000|2022-02-13 00:16:40|14792.89|14672.89|14793.9|14673.9|14794.38|14674.38|14792.89|14672.89|8
1644711410000|2022-02-13 00:16:50|14793.71|14673.71|14795.9|14675.9|14796.08|14676.08|14792.94|14672.94|10
1644711420000|2022-02-13 00:17:00|14796.42|14676.42|14800.7|14680.7|14800.7|14680.7|14796.42|14676.42|10
1644711430000|2022-02-13 00:17:10|14800.99|14680.99|14803.42|14683.42|14803.42|14683.42|14800.99|14680.99|10
1644711440000|2022-02-13 00:17:20|14803.58|14683.58|14805.45|14685.45|14805.45|14685.45|14803.16|14683.16|10
1644711450000|2022-02-13 00:17:30|14805.48|14685.48|14809.97|14689.97|14809.97|14689.97|14805.48|14685.48|10
1644711460000|2022-02-13 00:17:40|14809.77|14689.77|14810.55|14690.55|14810.55|14690.55|14809.68|14689.68|10
1644711470000|2022-02-13 00:17:50|14810.7|14690.7|14810.53|14690.53|14811.1|14691.1|14810.42|14690.42|10
1644711480000|2022-02-13 00:18:00|14810.23|14690.23|14808.75|14688.75|14810.23|14690.23|14808.68|14688.68|10
1644711490000|2022-02-13 00:18:10|14808.74|14688.74|14809.24|14689.24|14809.36|14689.36|14808.64|14688.64|7
1644711500000|2022-02-13 00:18:20|14809.68|14689.68|14810.64|14690.64|14810.81|14690.81|14809.68|14689.68|9
1644711510000|2022-02-13 00:18:30|14811.16|14691.16|14811.84|14691.84|14811.84|14691.84|14811.16|14691.16|8
1644711520000|2022-02-13 00:18:40|14812.05|14692.05|14814.28|14694.28|14814.28|14694.28|14811.83|14691.83|10
1644711530000|2022-02-13 00:18:50|14814.4|14694.4|14813.82|14693.82|14814.51|14694.51|14813.82|14693.82|10
1644711540000|2022-02-13 00:19:00|14813.67|14693.67|14814.42|14694.42|14814.6|14694.6|14813.26|14693.26|10
1644711550000|2022-02-13 00:19:10|14814.6|14694.6|14815.46|14695.46|14815.46|14695.46|14814.53|14694.53|9
1644711560000|2022-02-13 00:19:20|14815.57|14695.57|14818.82|14698.82|14818.82|14698.82|14815.57|14695.57|8
1644711570000|2022-02-13 00:19:30|14819.53|14699.53|14821.2|14701.2|14821.2|14701.2|14819.53|14699.53|10
1644711580000|2022-02-13 00:19:40|14821.26|14701.26|14820.66|14700.66|14821.53|14701.53|14820.58|14700.58|9
1644711590000|2022-02-13 00:19:50|14820.67|14700.67|14821.83|14701.83|14821.83|14701.83|14820.51|14700.51|9
1644711600000|2022-02-13 00:20:00|14821.91|14701.91|14821.77|14701.77|14822.31|14702.31|14821.77|14701.77|9
1644711610000|2022-02-13 00:20:10|14821.54|14701.54|14821.13|14701.13|14821.55|14701.55|14820.96|14700.96|9
1644711620000|2022-02-13 00:20:20|14821.12|14701.12|14821.8|14701.8|14821.8|14701.8|14821.12|14701.12|9
1644711630000|2022-02-13 00:20:30|14821.66|14701.66|14821.93|14701.93|14821.93|14701.93|14821.45|14701.45|10
1644711640000|2022-02-13 00:20:40|14821.92|14701.92|14822.91|14702.91|14822.91|14702.91|14821.92|14701.92|10
1644711650000|2022-02-13 00:20:50|14822.83|14702.83|14822.74|14702.74|14822.83|14702.83|14822.65|14702.65|9
1644711660000|2022-02-13 00:21:00|14822.72|14702.72|14823.52|14703.52|14823.64|14703.64|14822.72|14702.72|5
1644711670000|2022-02-13 00:21:10|14823.54|14703.54|14823.81|14703.81|14824.44|14704.44|14823.54|14703.54|9
1644711680000|2022-02-13 00:21:20|14824.17|14704.17|14821.57|14701.57|14824.17|14704.17|14821.39|14701.39|10
1644711690000|2022-02-13 00:21:30|14821.43|14701.43|14817.96|14697.96|14821.43|14701.43|14817.96|14697.96|8
1644711700000|2022-02-13 00:21:40|14817.52|14697.52|14813.34|14693.34|14817.52|14697.52|14813.34|14693.34|8
1644711710000|2022-02-13 00:21:50|14813.31|14693.31|14812.36|14692.36|14813.35|14693.35|14811.98|14691.98|10
1644711720000|2022-02-13 00:22:00|14812.88|14692.88|14813.01|14693.01|14813.16|14693.16|14812.86|14692.86|10
1644711730000|2022-02-13 00:22:10|14813.17|14693.17|14813.92|14693.92|14813.92|14693.92|14813.06|14693.06|8
1644711740000|2022-02-13 00:22:20|14813.89|14693.89|14812.74|14692.74|14814.01|14694.01|14812.45|14692.45|9
1644711750000|2022-02-13 00:22:30|14812.82|14692.82|14807.7|14687.7|14812.82|14692.82|14807.36|14687.36|9
1644711760000|2022-02-13 00:22:40|14806.81|14686.81|14806.78|14686.78|14806.81|14686.81|14805.67|14685.67|10
1644711770000|2022-02-13 00:22:50|14806.43|14686.43|14808.29|14688.29|14808.52|14688.52|14806.43|14686.43|10
1644711780000|2022-02-13 00:23:00|14808.45|14688.45|14810.29|14690.29|14810.89|14690.89|14808.39|14688.39|9
1644711790000|2022-02-13 00:23:10|14810.35|14690.35|14812.66|14692.66|14812.66|14692.66|14810.14|14690.14|10
1644711800000|2022-02-13 00:23:20|14813.11|14693.11|14815.48|14695.48|14815.48|14695.48|14813.11|14693.11|9
1644711810000|2022-02-13 00:23:30|14815.13|14695.13|14815.9|14695.9|14815.9|14695.9|14814.88|14694.88|10
1644711820000|2022-02-13 00:23:40|14815.95|14695.95|14818.13|14698.13|14818.13|14698.13|14815.95|14695.95|9
1644711830000|2022-02-13 00:23:50|14818.09|14698.09|14818.44|14698.44|14818.61|14698.61|14818.03|14698.03|9
1644711840000|2022-02-13 00:24:00|14818.81|14698.81|14819.08|14699.08|14819.08|14699.08|14818.81|14698.81|9
1644711850000|2022-02-13 00:24:10|14819.45|14699.45|14821.65|14701.65|14821.65|14701.65|14819.45|14699.45|10
1644711860000|2022-02-13 00:24:20|14821.94|14701.94|14823.99|14703.99|14824.08|14704.08|14821.94|14701.94|9
1644711870000|2022-02-13 00:24:30|14824.3|14704.3|14824.46|14704.46|14824.62|14704.62|14823.9|14703.9|9
1644711880000|2022-02-13 00:24:40|14824.48|14704.48|14826.13|14706.13|14826.13|14706.13|14824.04|14704.04|8
1644711890000|2022-02-13 00:24:50|14826.61|14706.61|14826.64|14706.64|14827.04|14707.04|14826.51|14706.51|9
1644711900000|2022-02-13 00:25:00|14826.52|14706.52|14825.43|14705.43|14826.56|14706.56|14825.43|14705.43|10
1644711910000|2022-02-13 00:25:10|14825.28|14705.28|14826.61|14706.61|14826.61|14706.61|14825.28|14705.28|10
1644711920000|2022-02-13 00:25:20|14826.56|14706.56|14826.74|14706.74|14826.98|14706.98|14826.5|14706.5|10
1644711930000|2022-02-13 00:25:30|14826.61|14706.61|14827.53|14707.53|14827.67|14707.67|14826.61|14706.61|10
1644711940000|2022-02-13 00:25:40|14827.45|14707.45|14827.9|14707.9|14828.33|14708.33|14827.45|14707.45|9
1644711950000|2022-02-13 00:25:50|14828.01|14708.01|14828.42|14708.42|14828.62|14708.62|14828.01|14708.01|7
1644711960000|2022-02-13 00:26:00|14828.17|14708.17|14828.12|14708.12|14828.38|14708.38|14828.12|14708.12|7
1644711970000|2022-02-13 00:26:10|14828.09|14708.09|14828.7|14708.7|14828.7|14708.7|14828.09|14708.09|9
1644711980000|2022-02-13 00:26:20|14829.55|14709.55|14832.22|14712.22|14832.26|14712.26|14829.55|14709.55|10
1644711990000|2022-02-13 00:26:30|14832.44|14712.44|14835.09|14715.09|14835.21|14715.21|14832.44|14712.44|10
1644712000000|2022-02-13 00:26:40|14834.84|14714.84|14833.73|14713.73|14834.84|14714.84|14833.73|14713.73|9
1644712010000|2022-02-13 00:26:50|14833.82|14713.82|14833.93|14713.93|14834.28|14714.28|14833.78|14713.78|9
1644712020000|2022-02-13 00:27:00|14834.01|14714.01|14834.05|14714.05|14834.13|14714.13|14833.85|14713.85|10
1644712030000|2022-02-13 00:27:10|14833.99|14713.99|14836.5|14716.5|14836.5|14716.5|14833.99|14713.99|10
1644712040000|2022-02-13 00:27:20|14836.71|14716.71|14837.69|14717.69|14838.19|14718.19|14836.71|14716.71|10
1644712050000|2022-02-13 00:27:30|14837.37|14717.37|14836.98|14716.98|14837.37|14717.37|14836.26|14716.26|10
1644712060000|2022-02-13 00:27:40|14836.19|14716.19|14835.72|14715.72|14836.19|14716.19|14835.57|14715.57|9
1644712070000|2022-02-13 00:27:50|14835.54|14715.54|14837.14|14717.14|14837.14|14717.14|14835.54|14715.54|10
1644712080000|2022-02-13 00:28:00|14837.48|14717.48|14837.84|14717.84|14838.22|14718.22|14837.48|14717.48|10
1644712090000|2022-02-13 00:28:10|14837.72|14717.72|14838.44|14718.44|14838.49|14718.49|14837.72|14717.72|10
1644712100000|2022-02-13 00:28:20|14838.07|14718.07|14837.78|14717.78|14838.34|14718.34|14837.6|14717.6|10
1644712110000|2022-02-13 00:28:30|14837.95|14717.95|14839.39|14719.39|14839.39|14719.39|14837.95|14717.95|9
1644712120000|2022-02-13 00:28:40|14839.41|14719.41|14839.72|14719.72|14839.77|14719.77|14839.33|14719.33|7
1644712130000|2022-02-13 00:28:50|14839.56|14719.56|14839.73|14719.73|14839.73|14719.73|14839.42|14719.42|9
1644712140000|2022-02-13 00:29:00|14839.76|14719.76|14841.64|14721.64|14841.64|14721.64|14839.76|14719.76|6
1644712150000|2022-02-13 00:29:10|14841.94|14721.94|14848.04|14728.04|14848.04|14728.04|14841.94|14721.94|10
1644712160000|2022-02-13 00:29:20|14848.27|14728.27|14848.12|14728.12|14848.62|14728.62|14848.12|14728.12|9
1644712170000|2022-02-13 00:29:30|14848.5|14728.5|14848.04|14728.04|14848.5|14728.5|14847.89|14727.89|10
1644712180000|2022-02-13 00:29:40|14848.24|14728.24|14848.44|14728.44|14848.5|14728.5|14847.91|14727.91|10
1644712190000|2022-02-13 00:29:50|14848.46|14728.46|14848.84|14728.84|14848.84|14728.84|14848.46|14728.46|6
1644712200000|2022-02-13 00:30:00|14848.93|14728.93|14848.75|14728.75|14848.93|14728.93|14848.7|14728.7|10
1644712210000|2022-02-13 00:30:10|14848.85|14728.85|14847.93|14727.93|14848.85|14728.85|14847.88|14727.88|10
1644712220000|2022-02-13 00:30:20|14847.92|14727.92|14847.3|14727.3|14847.92|14727.92|14847.3|14727.3|9
1644712230000|2022-02-13 00:30:30|14847.4|14727.4|14848.47|14728.47|14848.47|14728.47|14847.25|14727.25|10
1644712240000|2022-02-13 00:30:40|14848.53|14728.53|14849.05|14729.05|14849.3|14729.3|14848.53|14728.53|10
1644712250000|2022-02-13 00:30:50|14849.11|14729.11|14850.54|14730.54|14850.54|14730.54|14849.1|14729.1|10
1644712260000|2022-02-13 00:31:00|14850.72|14730.72|14857.59|14737.59|14857.59|14737.59|14850.72|14730.72|10
1644712270000|2022-02-13 00:31:10|14857.69|14737.69|14865.28|14745.28|14865.28|14745.28|14857.69|14737.69|10
1644712280000|2022-02-13 00:31:20|14865.55|14745.55|14870.31|14750.31|14870.31|14750.31|14865.55|14745.55|10
1644712290000|2022-02-13 00:31:30|14870.55|14750.55|14870.9|14750.9|14871.18|14751.18|14870.55|14750.55|9
1644712300000|2022-02-13 00:31:40|14870.81|14750.81|14870.32|14750.32|14871.13|14751.13|14870.32|14750.32|9
1644712310000|2022-02-13 00:31:50|14870.23|14750.23|14869.64|14749.64|14870.33|14750.33|14869.64|14749.64|9
1644712320000|2022-02-13 00:32:00|14869.46|14749.46|14872.41|14752.41|14872.41|14752.41|14869.15|14749.15|10
1644712330000|2022-02-13 00:32:10|14872.56|14752.56|14871.6|14751.6|14872.58|14752.58|14871.29|14751.29|10
1644712340000|2022-02-13 00:32:20|14872.08|14752.08|14875.27|14755.27|14875.27|14755.27|14872.08|14752.08|10
1644712350000|2022-02-13 00:32:30|14875.42|14755.42|14874.86|14754.86|14875.42|14755.42|14874.7|14754.7|8
1644712360000|2022-02-13 00:32:40|14874.35|14754.35|14875.88|14755.88|14875.88|14755.88|14874.3|14754.3|10
1644712370000|2022-02-13 00:32:50|14876.26|14756.26|14876.49|14756.49|14877.07|14757.07|14876.26|14756.26|10
1644712380000|2022-02-13 00:33:00|14876.73|14756.73|14878.57|14758.57|14878.61|14758.61|14876.73|14756.73|10
1644712390000|2022-02-13 00:33:10|14879.1|14759.1|14881.18|14761.18|14881.23|14761.23|14878.9|14758.9|10
1644712400000|2022-02-13 00:33:20|14881.63|14761.63|14887.38|14767.38|14887.38|14767.38|14881.63|14761.63|9
1644712410000|2022-02-13 00:33:30|14887.61|14767.61|14893.91|14773.91|14893.91|14773.91|14887.61|14767.61|10
1644712420000|2022-02-13 00:33:40|14894.08|14774.08|14895.91|14775.91|14895.91|14775.91|14894.08|14774.08|9
1644712430000|2022-02-13 00:33:50|14896.6|14776.6|14896.9|14776.9|14896.99|14776.99|14896.6|14776.6|10
1644712440000|2022-02-13 00:34:00|14897.23|14777.23|14899.06|14779.06|14899.06|14779.06|14897.23|14777.23|10
1644712450000|2022-02-13 00:34:10|14899.14|14779.14|14901.8|14781.8|14901.8|14781.8|14899.14|14779.14|10
1644712460000|2022-02-13 00:34:20|14902.37|14782.37|14900.87|14780.87|14902.92|14782.92|14900.87|14780.87|10
1644712470000|2022-02-13 00:34:30|14900.76|14780.76|14899.43|14779.43|14900.76|14780.76|14899.21|14779.21|10
1644712480000|2022-02-13 00:34:40|14899.52|14779.52|14897.49|14777.49|14899.63|14779.63|14897.49|14777.49|9
1644712490000|2022-02-13 00:34:50|14896.39|14776.39|14894.84|14774.84|14896.39|14776.39|14894.84|14774.84|10
1644712500000|2022-02-13 00:35:00|14894.7|14774.7|14891.74|14771.74|14894.7|14774.7|14891.74|14771.74|10
1644712510000|2022-02-13 00:35:10|14891.36|14771.36|14893.18|14773.18|14893.18|14773.18|14891.36|14771.36|10
1644712520000|2022-02-13 00:35:20|14893.43|14773.43|14898.06|14778.06|14898.06|14778.06|14893.43|14773.43|10
1644712530000|2022-02-13 00:35:30|14898.25|14778.25|14901|14781|14901|14781|14898.25|14778.25|9
1644712540000|2022-02-13 00:35:40|14901.43|14781.43|14903.19|14783.19|14903.19|14783.19|14901.43|14781.43|10
1644712550000|2022-02-13 00:35:50|14903.69|14783.69|14904|14784|14904.53|14784.53|14903.69|14783.69|10
1644712560000|2022-02-13 00:36:00|14904.22|14784.22|14906.18|14786.18|14906.66|14786.66|14904.22|14784.22|10
1644712570000|2022-02-13 00:36:10|14906.57|14786.57|14907|14787|14907|14787|14906.57|14786.57|10
1644712580000|2022-02-13 00:36:20|14906.78|14786.78|14907.26|14787.26|14908.03|14788.03|14906.78|14786.78|9
1644712590000|2022-02-13 00:36:30|14907.83|14787.83|14909.4|14789.4|14909.4|14789.4|14907.51|14787.51|10
1644712600000|2022-02-13 00:36:40|14911.17|14791.17|14919.91|14799.91|14919.91|14799.91|14911.17|14791.17|10
1644712610000|2022-02-13 00:36:50|14920.19|14800.19|14925.44|14805.44|14925.44|14805.44|14920.14|14800.14|10
1644712620000|2022-02-13 00:37:00|14924.98|14804.98|14924.17|14804.17|14925.18|14805.18|14924.09|14804.09|10
1644712630000|2022-02-13 00:37:10|14923.81|14803.81|14920.44|14800.44|14923.91|14803.91|14920.44|14800.44|10
1644712640000|2022-02-13 00:37:20|14920.43|14800.43|14917.61|14797.61|14920.43|14800.43|14917.61|14797.61|10
1644712650000|2022-02-13 00:37:30|14917.2|14797.2|14916|14796|14917.2|14797.2|14915.83|14795.83|9
1644712660000|2022-02-13 00:37:40|14916.13|14796.13|14914.38|14794.38|14916.33|14796.33|14914.38|14794.38|10
1644712670000|2022-02-13 00:37:50|14914.14|14794.14|14915.28|14795.28|14915.28|14795.28|14913.48|14793.48|10
1644712680000|2022-02-13 00:38:00|14915.48|14795.48|14917.34|14797.34|14917.44|14797.44|14915.48|14795.48|9
1644712690000|2022-02-13 00:38:10|14916.73|14796.73|14922.21|14802.21|14922.66|14802.66|14916.73|14796.73|10
1644712700000|2022-02-13 00:38:20|14922.92|14802.92|14925.8|14805.8|14925.8|14805.8|14922.92|14802.92|10
1644712710000|2022-02-13 00:38:30|14926.35|14806.35|14928.47|14808.47|14928.47|14808.47|14926.35|14806.35|8
1644712720000|2022-02-13 00:38:40|14928.56|14808.56|14929.26|14809.26|14929.26|14809.26|14927.91|14807.91|10
1644712730000|2022-02-13 00:38:50|14930.01|14810.01|14930.87|14810.87|14930.88|14810.88|14929.95|14809.95|10
1644712740000|2022-02-13 00:39:00|14931.05|14811.05|14932.05|14812.05|14932.05|14812.05|14930.53|14810.53|10
1644712750000|2022-02-13 00:39:10|14932.06|14812.06|14932.95|14812.95|14933.97|14813.97|14931.27|14811.27|10
1644712760000|2022-02-13 00:39:20|14932.64|14812.64|14931.81|14811.81|14932.64|14812.64|14929.37|14809.37|10
1644712770000|2022-02-13 00:39:30|14932.34|14812.34|14939.61|14819.61|14939.61|14819.61|14932.34|14812.34|10
1644712780000|2022-02-13 00:39:40|14940.4|14820.4|14954.74|14834.74|14954.74|14834.74|14940.4|14820.4|10
1644712790000|2022-02-13 00:39:50|14956.1|14836.1|14964.48|14844.48|14964.48|14844.48|14956.1|14836.1|10
1644712800000|2022-02-13 00:40:00|14964.29|14844.29|14961.19|14841.19|14964.29|14844.29|14961.08|14841.08|10
1644712810000|2022-02-13 00:40:10|14960.69|14840.69|14957.31|14837.31|14960.69|14840.69|14957.31|14837.31|10
1644712820000|2022-02-13 00:40:20|14956.64|14836.64|14954.01|14834.01|14956.72|14836.72|14954.01|14834.01|10
1644712830000|2022-02-13 00:40:30|14953.27|14833.27|14954.28|14834.28|14954.28|14834.28|14952.82|14832.82|9
1644712840000|2022-02-13 00:40:40|14954.04|14834.04|14954.02|14834.02|14954.57|14834.57|14954.02|14834.02|10
1644712850000|2022-02-13 00:40:50|14953.07|14833.07|14950.01|14830.01|14953.07|14833.07|14949.57|14829.57|10
1644712860000|2022-02-13 00:41:00|14949.73|14829.73|14948.19|14828.19|14950.28|14830.28|14948.19|14828.19|10
1644712870000|2022-02-13 00:41:10|14948.09|14828.09|14949.34|14829.34|14949.34|14829.34|14947.97|14827.97|10
1644712880000|2022-02-13 00:41:20|14949.97|14829.97|14953.69|14833.69|14953.69|14833.69|14949.8|14829.8|10
1644712890000|2022-02-13 00:41:30|14953.46|14833.46|14957.82|14837.82|14957.82|14837.82|14953.46|14833.46|10
1644712900000|2022-02-13 00:41:40|14957.81|14837.81|14957.59|14837.59|14958.04|14838.04|14957.35|14837.35|10
1644712910000|2022-02-13 00:41:50|14957.62|14837.62|14955.89|14835.89|14958.09|14838.09|14955.87|14835.87|10
1644712920000|2022-02-13 00:42:00|14956.82|14836.82|14956.93|14836.93|14957.26|14837.26|14956.78|14836.78|10
1644712930000|2022-02-13 00:42:10|14957.31|14837.31|14958.91|14838.91|14958.91|14838.91|14957.15|14837.15|9
1644712940000|2022-02-13 00:42:20|14959.29|14839.29|14961.32|14841.32|14961.32|14841.32|14959.16|14839.16|10
1644712950000|2022-02-13 00:42:30|14963.47|14843.47|14972.45|14852.45|14972.45|14852.45|14963.47|14843.47|10
1644712960000|2022-02-13 00:42:40|14973.51|14853.51|14976.63|14856.63|14977.09|14857.09|14973.51|14853.51|10
1644712970000|2022-02-13 00:42:50|14976.64|14856.64|14976.37|14856.37|14977.46|14857.46|14976.37|14856.37|10
1644712980000|2022-02-13 00:43:00|14976.02|14856.02|14976.41|14856.41|14976.41|14856.41|14975.81|14855.81|10
1644712990000|2022-02-13 00:43:10|14976.68|14856.68|14976.12|14856.12|14977.49|14857.49|14975.72|14855.72|10
1644713000000|2022-02-13 00:43:20|14975.23|14855.23|14971.94|14851.94|14975.23|14855.23|14971.94|14851.94|10
1644713010000|2022-02-13 00:43:30|14970.98|14850.98|14968.88|14848.88|14970.98|14850.98|14968.88|14848.88|10
1644713020000|2022-02-13 00:43:40|14969.08|14849.08|14969.57|14849.57|14970.66|14850.66|14969.08|14849.08|10
1644713030000|2022-02-13 00:43:50|14969.54|14849.54|14971.01|14851.01|14971.35|14851.35|14969.38|14849.38|10
1644713040000|2022-02-13 00:44:00|14970.62|14850.62|14971.91|14851.91|14972.06|14852.06|14970.62|14850.62|8
1644713050000|2022-02-13 00:44:10|14971.47|14851.47|14970.75|14850.75|14971.47|14851.47|14970.49|14850.49|10
1644713060000|2022-02-13 00:44:20|14970.78|14850.78|14969.58|14849.58|14970.78|14850.78|14969.58|14849.58|10
1644713070000|2022-02-13 00:44:30|14969.61|14849.61|14968.06|14848.06|14969.84|14849.84|14967.93|14847.93|10
1644713080000|2022-02-13 00:44:40|14968.07|14848.07|14966.13|14846.13|14968.07|14848.07|14966.09|14846.09|9
1644713090000|2022-02-13 00:44:50|14965.81|14845.81|14966.52|14846.52|14966.52|14846.52|14965.35|14845.35|10
1644713100000|2022-02-13 00:45:00|14966.47|14846.47|14966.82|14846.82|14967.42|14847.42|14966.47|14846.47|10
1644713110000|2022-02-13 00:45:10|14966.78|14846.78|14967.79|14847.79|14967.79|14847.79|14966.78|14846.78|10
1644713120000|2022-02-13 00:45:20|14967.75|14847.75|14968.07|14848.07|14968.63|14848.63|14967.44|14847.44|10
1644713130000|2022-02-13 00:45:30|14967.59|14847.59|14964.68|14844.68|14967.59|14847.59|14964.37|14844.37|10
1644713140000|2022-02-13 00:45:40|14966.29|14846.29|14966.44|14846.44|14967.73|14847.73|14966.29|14846.29|10
1644713150000|2022-02-13 00:45:50|14966.67|14846.67|14967.97|14847.97|14967.97|14847.97|14966.67|14846.67|9
1644713160000|2022-02-13 00:46:00|14968.41|14848.41|14969.16|14849.16|14969.3|14849.3|14968.34|14848.34|10
1644713170000|2022-02-13 00:46:10|14970.1|14850.1|14970.76|14850.76|14970.76|14850.76|14970.1|14850.1|9
1644713180000|2022-02-13 00:46:20|14970.99|14850.99|14970.04|14850.04|14970.99|14850.99|14970|14850|10
1644713190000|2022-02-13 00:46:30|14969.59|14849.59|14968.15|14848.15|14969.59|14849.59|14968.11|14848.11|9
1644713200000|2022-02-13 00:46:40|14968.1|14848.1|14967.1|14847.1|14968.14|14848.14|14966.83|14846.83|10
1644713210000|2022-02-13 00:46:50|14967.16|14847.16|14959.84|14839.84|14967.16|14847.16|14959.84|14839.84|10
1644713220000|2022-02-13 00:47:00|14959.71|14839.71|14955.53|14835.53|14959.71|14839.71|14955.53|14835.53|9
1644713230000|2022-02-13 00:47:10|14955.72|14835.72|14952.44|14832.44|14955.96|14835.96|14952.44|14832.44|10
1644713240000|2022-02-13 00:47:20|14951.7|14831.7|14952.48|14832.48|14952.48|14832.48|14951.53|14831.53|10
1644713250000|2022-02-13 00:47:30|14952.5|14832.5|14955.34|14835.34|14955.34|14835.34|14952.38|14832.38|10
1644713260000|2022-02-13 00:47:40|14955.83|14835.83|14958.42|14838.42|14958.42|14838.42|14955.32|14835.32|10
1644713270000|2022-02-13 00:47:50|14958.97|14838.97|14959.6|14839.6|14960.25|14840.25|14958.97|14838.97|10
1644713280000|2022-02-13 00:48:00|14959.67|14839.67|14957.74|14837.74|14959.67|14839.67|14957.74|14837.74|10
1644713290000|2022-02-13 00:48:10|14957.8|14837.8|14956.02|14836.02|14957.8|14837.8|14956.02|14836.02|10
1644713300000|2022-02-13 00:48:20|14956.45|14836.45|14957.06|14837.06|14957.06|14837.06|14956.35|14836.35|9
1644713310000|2022-02-13 00:48:30|14956.94|14836.94|14960.66|14840.66|14960.71|14840.71|14956.94|14836.94|10
1644713320000|2022-02-13 00:48:40|14961.25|14841.25|14961.69|14841.69|14962.11|14842.11|14961.25|14841.25|9
1644713330000|2022-02-13 00:48:50|14961.8|14841.8|14959.3|14839.3|14961.8|14841.8|14959.3|14839.3|10
1644713340000|2022-02-13 00:49:00|14959.32|14839.32|14960.26|14840.26|14960.26|14840.26|14959.32|14839.32|9
1644713350000|2022-02-13 00:49:10|14960.59|14840.59|14961.8|14841.8|14961.93|14841.93|14959.42|14839.42|10
1644713360000|2022-02-13 00:49:20|14961.99|14841.99|14961.51|14841.51|14962.12|14842.12|14961.44|14841.44|8
1644713370000|2022-02-13 00:49:30|14962.16|14842.16|14961.03|14841.03|14962.22|14842.22|14961.03|14841.03|9
1644713380000|2022-02-13 00:49:40|14961.11|14841.11|14960.25|14840.25|14961.11|14841.11|14960.25|14840.25|9
1644713390000|2022-02-13 00:49:50|14960.66|14840.66|14960.34|14840.34|14960.76|14840.76|14959.67|14839.67|10
1644713400000|2022-02-13 00:50:00|14960.23|14840.23|14961.2|14841.2|14961.26|14841.26|14960.23|14840.23|9
1644713410000|2022-02-13 00:50:10|14961.17|14841.17|14960.56|14840.56|14961.22|14841.22|14960.27|14840.27|10
1644713420000|2022-02-13 00:50:20|14960.12|14840.12|14958.61|14838.61|14960.12|14840.12|14958.42|14838.42|10
1644713430000|2022-02-13 00:50:30|14958.62|14838.62|14960.41|14840.41|14960.41|14840.41|14958.62|14838.62|9
1644713440000|2022-02-13 00:50:40|14959.84|14839.84|14962.06|14842.06|14962.06|14842.06|14959.84|14839.84|10
1644713450000|2022-02-13 00:50:50|14962.04|14842.04|14965.93|14845.93|14965.93|14845.93|14962.04|14842.04|10
1644713460000|2022-02-13 00:51:00|14966.1|14846.1|14968.23|14848.23|14968.23|14848.23|14966.1|14846.1|10
1644713470000|2022-02-13 00:51:10|14968.24|14848.24|14969.41|14849.41|14969.94|14849.94|14968.24|14848.24|9
1644713480000|2022-02-13 00:51:20|14969.46|14849.46|14969.37|14849.37|14969.88|14849.88|14969.04|14849.04|10
1644713490000|2022-02-13 00:51:30|14969.13|14849.13|14968.11|14848.11|14969.13|14849.13|14968.11|14848.11|9
1644713500000|2022-02-13 00:51:40|14967.56|14847.56|14966.66|14846.66|14967.56|14847.56|14966.19|14846.19|10
1644713510000|2022-02-13 00:51:50|14966.19|14846.19|14957.62|14837.62|14966.34|14846.34|14957.62|14837.62|9
1644713520000|2022-02-13 00:52:00|14957.61|14837.61|14951.27|14831.27|14957.61|14837.61|14951.15|14831.15|10
1644713530000|2022-02-13 00:52:10|14951.34|14831.34|14951.16|14831.16|14951.59|14831.59|14950.76|14830.76|10
1644713540000|2022-02-13 00:52:20|14950.99|14830.99|14947.96|14827.96|14950.99|14830.99|14947.96|14827.96|10
1644713550000|2022-02-13 00:52:30|14947.3|14827.3|14945.4|14825.4|14947.3|14827.3|14945.37|14825.37|10
1644713560000|2022-02-13 00:52:40|14945.16|14825.16|14943.68|14823.68|14945.16|14825.16|14943.68|14823.68|7
1644713570000|2022-02-13 00:52:50|14943.74|14823.74|14942.77|14822.77|14943.81|14823.81|14942.66|14822.66|10
1644713580000|2022-02-13 00:53:00|14942.85|14822.85|14943.98|14823.98|14943.98|14823.98|14942.64|14822.64|9
1644713590000|2022-02-13 00:53:10|14943.5|14823.5|14944.94|14824.94|14944.94|14824.94|14943.03|14823.03|10
1644713600000|2022-02-13 00:53:20|14944.96|14824.96|14942.69|14822.69|14944.96|14824.96|14942.69|14822.69|9
1644713610000|2022-02-13 00:53:30|14942.91|14822.91|14940.17|14820.17|14943.26|14823.26|14940.17|14820.17|10
1644713620000|2022-02-13 00:53:40|14940.13|14820.13|14939.6|14819.6|14940.13|14820.13|14939.09|14819.09|10
1644713630000|2022-02-13 00:53:50|14939.74|14819.74|14940.71|14820.71|14940.76|14820.76|14939.66|14819.66|10
1644713640000|2022-02-13 00:54:00|14940.68|14820.68|14939.77|14819.77|14940.72|14820.72|14939.77|14819.77|9
1644713650000|2022-02-13 00:54:10|14939.83|14819.83|14939.44|14819.44|14939.83|14819.83|14939.44|14819.44|9
1644713660000|2022-02-13 00:54:20|14939.4|14819.4|14937.22|14817.22|14939.4|14819.4|14937.22|14817.22|10
1644713670000|2022-02-13 00:54:30|14936.72|14816.72|14935.84|14815.84|14936.72|14816.72|14935.43|14815.43|10
1644713680000|2022-02-13 00:54:40|14936.47|14816.47|14935.58|14815.58|14936.65|14816.65|14935.54|14815.54|10
1644713690000|2022-02-13 00:54:50|14935.46|14815.46|14933.82|14813.82|14935.46|14815.46|14933.82|14813.82|9
1644713700000|2022-02-13 00:55:00|14932.57|14812.57|14932.35|14812.35|14932.57|14812.57|14931.29|14811.29|10
1644713710000|2022-02-13 00:55:10|14932.44|14812.44|14932.12|14812.12|14932.51|14812.51|14932.1|14812.1|9
1644713720000|2022-02-13 00:55:20|14932.1|14812.1|14931.81|14811.81|14932.1|14812.1|14931.4|14811.4|10
1644713730000|2022-02-13 00:55:30|14931.84|14811.84|14935.22|14815.22|14935.22|14815.22|14931.84|14811.84|10
1644713740000|2022-02-13 00:55:40|14935.42|14815.42|14940.84|14820.84|14941.09|14821.09|14935.16|14815.16|10
1644713750000|2022-02-13 00:55:50|14941.41|14821.41|14940.31|14820.31|14941.73|14821.73|14940.31|14820.31|9
1644713760000|2022-02-13 00:56:00|14939.99|14819.99|14941.62|14821.62|14941.74|14821.74|14939.75|14819.75|10
1644713770000|2022-02-13 00:56:10|14941.59|14821.59|14942.25|14822.25|14942.25|14822.25|14941.59|14821.59|9
1644713780000|2022-02-13 00:56:20|14942.72|14822.72|14944.2|14824.2|14944.38|14824.38|14942.72|14822.72|9
1644713790000|2022-02-13 00:56:30|14944.25|14824.25|14945.95|14825.95|14945.95|14825.95|14944.24|14824.24|10
1644713800000|2022-02-13 00:56:40|14946.02|14826.02|14946.94|14826.94|14947.12|14827.12|14945.77|14825.77|10
1644713810000|2022-02-13 00:56:50|14947.3|14827.3|14946.16|14826.16|14947.3|14827.3|14945|14825|9
1644713820000|2022-02-13 00:57:00|14946.23|14826.23|14947.55|14827.55|14947.58|14827.58|14946.23|14826.23|10
1644713830000|2022-02-13 00:57:10|14947.46|14827.46|14947.54|14827.54|14948.19|14828.19|14947.46|14827.46|10
1644713840000|2022-02-13 00:57:20|14947.47|14827.47|14947.72|14827.72|14947.72|14827.72|14947.37|14827.37|9
1644713850000|2022-02-13 00:57:30|14947.89|14827.89|14948.73|14828.73|14948.73|14828.73|14947.85|14827.85|10
1644713860000|2022-02-13 00:57:40|14949.11|14829.11|14948.4|14828.4|14949.11|14829.11|14948.12|14828.12|10
1644713870000|2022-02-13 00:57:50|14948.51|14828.51|14945.46|14825.46|14948.51|14828.51|14945.46|14825.46|8
1644713880000|2022-02-13 00:58:00|14944.86|14824.86|14944.59|14824.59|14944.86|14824.86|14943.66|14823.66|8
1644713890000|2022-02-13 00:58:10|14944.19|14824.19|14945.23|14825.23|14945.23|14825.23|14944.17|14824.17|8
1644713900000|2022-02-13 00:58:20|14945.39|14825.39|14947.04|14827.04|14947.04|14827.04|14945.39|14825.39|10
1644713910000|2022-02-13 00:58:30|14946.68|14826.68|14947.16|14827.16|14947.39|14827.39|14946.68|14826.68|10
1644713920000|2022-02-13 00:58:40|14947.49|14827.49|14946.38|14826.38|14947.5|14827.5|14946.38|14826.38|10
1644713930000|2022-02-13 00:58:50|14946.61|14826.61|14943.65|14823.65|14946.61|14826.61|14943.65|14823.65|9
1644713940000|2022-02-13 00:59:00|14943.55|14823.55|14942.75|14822.75|14943.55|14823.55|14942.75|14822.75|10
1644713950000|2022-02-13 00:59:10|14942.62|14822.62|14938.52|14818.52|14942.62|14822.62|14938.52|14818.52|10
1644713960000|2022-02-13 00:59:20|14937.99|14817.99|14936|14816|14937.99|14817.99|14935.96|14815.96|10
1644713970000|2022-02-13 00:59:30|14935.72|14815.72|14934.68|14814.68|14935.72|14815.72|14934.68|14814.68|9
1644713980000|2022-02-13 00:59:40|14934.59|14814.59|14937.12|14817.12|14937.12|14817.12|14934.59|14814.59|10
1644713990000|2022-02-13 00:59:50|14937.11|14817.11|14939.39|14819.39|14939.39|14819.39|14937.11|14817.11|10
1644714000000|2022-02-13 01:00:00|14939.88|14819.88|14942.4|14822.4|14942.4|14822.4|14939.88|14819.88|9
1644714010000|2022-02-13 01:00:10|14943.54|14823.54|14940.64|14820.64|14943.54|14823.54|14940.64|14820.64|10
1644714020000|2022-02-13 01:00:20|14939.77|14819.77|14939.16|14819.16|14939.77|14819.77|14938.97|14818.97|10
1644714030000|2022-02-13 01:00:30|14939.1|14819.1|14938.4|14818.4|14939.1|14819.1|14938.37|14818.37|9
1644714040000|2022-02-13 01:00:40|14937.64|14817.64|14935.33|14815.33|14937.64|14817.64|14935.27|14815.27|10
1644714050000|2022-02-13 01:00:50|14934.99|14814.99|14932.96|14812.96|14935|14815|14932.93|14812.93|10
1644714060000|2022-02-13 01:01:00|14933.26|14813.26|14934.08|14814.08|14934.08|14814.08|14933.09|14813.09|10
1644714070000|2022-02-13 01:01:10|14934.7|14814.7|14936.51|14816.51|14936.88|14816.88|14934.7|14814.7|10
1644714080000|2022-02-13 01:01:20|14936.95|14816.95|14936.01|14816.01|14937.59|14817.59|14936.01|14816.01|10
1644714090000|2022-02-13 01:01:30|14935.77|14815.77|14935.79|14815.79|14936.1|14816.1|14935.67|14815.67|9
1644714100000|2022-02-13 01:01:40|14935.45|14815.45|14935.05|14815.05|14935.62|14815.62|14934.91|14814.91|10
1644714110000|2022-02-13 01:01:50|14935|14815|14934.11|14814.11|14935.01|14815.01|14934.11|14814.11|10
1644714120000|2022-02-13 01:02:00|14934.25|14814.25|14932.92|14812.92|14934.35|14814.35|14932.82|14812.82|10
1644714130000|2022-02-13 01:02:10|14932.91|14812.91|14930.16|14810.16|14932.91|14812.91|14930.16|14810.16|10
1644714140000|2022-02-13 01:02:20|14930.19|14810.19|14929.54|14809.54|14930.19|14810.19|14929.03|14809.03|9
1644714150000|2022-02-13 01:02:30|14929.36|14809.36|14928.65|14808.65|14929.36|14809.36|14928.21|14808.21|10
1644714160000|2022-02-13 01:02:40|14928.63|14808.63|14927.46|14807.46|14928.63|14808.63|14927.34|14807.34|10
1644714170000|2022-02-13 01:02:50|14927.67|14807.67|14929.99|14809.99|14930.06|14810.06|14927.67|14807.67|10
1644714180000|2022-02-13 01:03:00|14929.89|14809.89|14929.39|14809.39|14930.08|14810.08|14929.39|14809.39|9
1644714190000|2022-02-13 01:03:10|14929.44|14809.44|14932.63|14812.63|14932.63|14812.63|14929.43|14809.43|9
1644714200000|2022-02-13 01:03:20|14932.7|14812.7|14934.98|14814.98|14935.3|14815.3|14932.7|14812.7|10
1644714210000|2022-02-13 01:03:30|14934.66|14814.66|14933.19|14813.19|14934.66|14814.66|14933.06|14813.06|10
1644714220000|2022-02-13 01:03:40|14932.9|14812.9|14931.57|14811.57|14932.9|14812.9|14931.35|14811.35|10
1644714230000|2022-02-13 01:03:50|14931.56|14811.56|14931.88|14811.88|14931.96|14811.96|14931.56|14811.56|9
1644714240000|2022-02-13 01:04:00|14932.07|14812.07|14932.32|14812.32|14933.16|14813.16|14932.07|14812.07|10
1644714250000|2022-02-13 01:04:10|14932.25|14812.25|14932.06|14812.06|14932.67|14812.67|14932.06|14812.06|10
1644714260000|2022-02-13 01:04:20|14932.07|14812.07|14932.17|14812.17|14932.68|14812.68|14932.07|14812.07|10
1644714270000|2022-02-13 01:04:30|14931.91|14811.91|14930.69|14810.69|14932|14812|14930.59|14810.59|10
1644714280000|2022-02-13 01:04:40|14930.32|14810.32|14928.68|14808.68|14930.32|14810.32|14928.63|14808.63|10
1644714290000|2022-02-13 01:04:50|14928.56|14808.56|14928.59|14808.59|14928.61|14808.61|14928.39|14808.39|10
1644714300000|2022-02-13 01:05:00|14928.43|14808.43|14927.59|14807.59|14928.43|14808.43|14927.49|14807.49|10
1644714310000|2022-02-13 01:05:10|14927.76|14807.76|14928.92|14808.92|14929.2|14809.2|14927.76|14807.76|10
1644714320000|2022-02-13 01:05:20|14928.91|14808.91|14929.47|14809.47|14929.52|14809.52|14928.47|14808.47|10
1644714330000|2022-02-13 01:05:30|14929.84|14809.84|14931.43|14811.43|14931.64|14811.64|14929.84|14809.84|9
1644714340000|2022-02-13 01:05:40|14931.83|14811.83|14932.5|14812.5|14932.64|14812.64|14931.83|14811.83|10
1644714350000|2022-02-13 01:05:50|14932.63|14812.63|14933.9|14813.9|14933.9|14813.9|14932.63|14812.63|10
1644714360000|2022-02-13 01:06:00|14934.2|14814.2|14935.84|14815.84|14935.84|14815.84|14934.2|14814.2|10
1644714370000|2022-02-13 01:06:10|14935.95|14815.95|14937.04|14817.04|14937.04|14817.04|14935.95|14815.95|10
1644714380000|2022-02-13 01:06:20|14937.01|14817.01|14937.67|14817.67|14937.67|14817.67|14937.01|14817.01|10
1644714390000|2022-02-13 01:06:30|14937.88|14817.88|14940.94|14820.94|14940.94|14820.94|14937.88|14817.88|10
1644714400000|2022-02-13 01:06:40|14941.59|14821.59|14942.85|14822.85|14942.85|14822.85|14941.59|14821.59|10
1644714410000|2022-02-13 01:06:50|14943.24|14823.24|14945.95|14825.95|14945.95|14825.95|14943.24|14823.24|10
1644714420000|2022-02-13 01:07:00|14945.87|14825.87|14946.42|14826.42|14946.53|14826.53|14945.87|14825.87|8
1644714430000|2022-02-13 01:07:10|14946.64|14826.64|14946.93|14826.93|14946.93|14826.93|14946.64|14826.64|8
1644714440000|2022-02-13 01:07:20|14946.82|14826.82|14949.31|14829.31|14949.31|14829.31|14946.82|14826.82|10
1644714450000|2022-02-13 01:07:30|14949.7|14829.7|14950.03|14830.03|14950.46|14830.46|14949.34|14829.34|9
1644714460000|2022-02-13 01:07:40|14949.42|14829.42|14945.05|14825.05|14949.42|14829.42|14945.05|14825.05|10
1644714470000|2022-02-13 01:07:50|14944.34|14824.34|14942.2|14822.2|14944.37|14824.37|14941.94|14821.94|10
1644714480000|2022-02-13 01:08:00|14941.82|14821.82|14942.83|14822.83|14942.83|14822.83|14941.42|14821.42|10
1644714490000|2022-02-13 01:08:10|14943.25|14823.25|14946.92|14826.92|14946.92|14826.92|14943.25|14823.25|10
1644714500000|2022-02-13 01:08:20|14946.9|14826.9|14948.58|14828.58|14948.58|14828.58|14946.9|14826.9|10
1644714510000|2022-02-13 01:08:30|14948.88|14828.88|14950.39|14830.39|14950.73|14830.73|14948.88|14828.88|9
1644714520000|2022-02-13 01:08:40|14950.05|14830.05|14950.79|14830.79|14950.79|14830.79|14950.05|14830.05|10
1644714530000|2022-02-13 01:08:50|14950.82|14830.82|14951.34|14831.34|14951.73|14831.73|14950.82|14830.82|9
1644714540000|2022-02-13 01:09:00|14951.27|14831.27|14953.58|14833.58|14953.58|14833.58|14951.27|14831.27|10
1644714550000|2022-02-13 01:09:10|14953.27|14833.27|14952.54|14832.54|14954|14834|14952.54|14832.54|10
1644714560000|2022-02-13 01:09:20|14952.55|14832.55|14951.86|14831.86|14952.55|14832.55|14951.86|14831.86|9
1644714570000|2022-02-13 01:09:30|14951.7|14831.7|14951.06|14831.06|14952.52|14832.52|14951.06|14831.06|9
1644714580000|2022-02-13 01:09:40|14950.89|14830.89|14949.59|14829.59|14950.95|14830.95|14949.24|14829.24|9
1644714590000|2022-02-13 01:09:50|14949.46|14829.46|14950.48|14830.48|14950.49|14830.49|14949.45|14829.45|9
1644714600000|2022-02-13 01:10:00|14951.27|14831.27|14949.96|14829.96|14951.27|14831.27|14949.96|14829.96|10
1644714610000|2022-02-13 01:10:10|14949.68|14829.68|14950.16|14830.16|14950.16|14830.16|14948.88|14828.88|9
1644714620000|2022-02-13 01:10:20|14949.83|14829.83|14951.72|14831.72|14951.72|14831.72|14949.83|14829.83|9
1644714630000|2022-02-13 01:10:30|14951.85|14831.85|14953.57|14833.57|14953.57|14833.57|14951.49|14831.49|10
1644714640000|2022-02-13 01:10:40|14953.84|14833.84|14954.52|14834.52|14954.52|14834.52|14953.52|14833.52|10
1644714650000|2022-02-13 01:10:50|14954.76|14834.76|14956.22|14836.22|14956.23|14836.23|14954.75|14834.75|9
1644714660000|2022-02-13 01:11:00|14956.65|14836.65|14965.9|14845.9|14965.9|14845.9|14956.6|14836.6|10
1644714670000|2022-02-13 01:11:10|14966.22|14846.22|14969.93|14849.93|14969.93|14849.93|14966.22|14846.22|10
1644714680000|2022-02-13 01:11:20|14970.26|14850.26|14967.59|14847.59|14970.26|14850.26|14967.59|14847.59|10
1644714690000|2022-02-13 01:11:30|14967.44|14847.44|14967.3|14847.3|14967.44|14847.44|14965.67|14845.67|10
1644714700000|2022-02-13 01:11:40|14967.98|14847.98|14968.63|14848.63|14968.77|14848.77|14967.6|14847.6|9
1644714710000|2022-02-13 01:11:50|14969.16|14849.16|14973.21|14853.21|14973.21|14853.21|14969.16|14849.16|10
1644714720000|2022-02-13 01:12:00|14973.38|14853.38|14972.71|14852.71|14973.51|14853.51|14972.71|14852.71|10
1644714730000|2022-02-13 01:12:10|14972.68|14852.68|14972.22|14852.22|14972.68|14852.68|14972.07|14852.07|10
1644714740000|2022-02-13 01:12:20|14971.88|14851.88|14972.15|14852.15|14972.15|14852.15|14971.27|14851.27|10
1644714750000|2022-02-13 01:12:30|14972.06|14852.06|14970.64|14850.64|14972.34|14852.34|14970.64|14850.64|10
1644714760000|2022-02-13 01:12:40|14970.43|14850.43|14969.18|14849.18|14970.72|14850.72|14969.18|14849.18|10
1644714770000|2022-02-13 01:12:50|14968.82|14848.82|14968.13|14848.13|14968.82|14848.82|14968.13|14848.13|9
1644714780000|2022-02-13 01:13:00|14967.39|14847.39|14965.77|14845.77|14967.39|14847.39|14965.76|14845.76|10
1644714790000|2022-02-13 01:13:10|14966.14|14846.14|14965.95|14845.95|14966.38|14846.38|14965.93|14845.93|10
1644714800000|2022-02-13 01:13:20|14966.08|14846.08|14965.51|14845.51|14966.08|14846.08|14965.34|14845.34|10
1644714810000|2022-02-13 01:13:30|14965.61|14845.61|14965|14845|14965.61|14845.61|14965|14845|9
1644714820000|2022-02-13 01:13:40|14964.48|14844.48|14963.03|14843.03|14964.48|14844.48|14962.43|14842.43|9
1644714830000|2022-02-13 01:13:50|14963.15|14843.15|14962.12|14842.12|14963.25|14843.25|14962.12|14842.12|10
1644714840000|2022-02-13 01:14:00|14961.94|14841.94|14961.29|14841.29|14962.06|14842.06|14961.29|14841.29|10
1644714850000|2022-02-13 01:14:10|14961.24|14841.24|14958.65|14838.65|14961.24|14841.24|14958.65|14838.65|10
1644714860000|2022-02-13 01:14:20|14958.28|14838.28|14955.42|14835.42|14958.28|14838.28|14955.42|14835.42|10
1644714870000|2022-02-13 01:14:30|14955.23|14835.23|14952.42|14832.42|14955.23|14835.23|14951.84|14831.84|10
1644714880000|2022-02-13 01:14:40|14950.87|14830.87|14947.02|14827.02|14950.87|14830.87|14947.02|14827.02|9
1644714890000|2022-02-13 01:14:50|14947|14827|14945.6|14825.6|14947|14827|14945.17|14825.17|10
1644714900000|2022-02-13 01:15:00|14946.6|14826.6|14947.36|14827.36|14947.52|14827.52|14946.6|14826.6|10
1644714910000|2022-02-13 01:15:10|14947.39|14827.39|14950.02|14830.02|14950.02|14830.02|14947.39|14827.39|10
1644714920000|2022-02-13 01:15:20|14950.49|14830.49|14949.22|14829.22|14950.84|14830.84|14949.22|14829.22|10
1644714930000|2022-02-13 01:15:30|14948.58|14828.58|14946.5|14826.5|14948.58|14828.58|14946.12|14826.12|10
1644714940000|2022-02-13 01:15:40|14946.58|14826.58|14944.36|14824.36|14946.58|14826.58|14944.36|14824.36|10
1644714950000|2022-02-13 01:15:50|14943.98|14823.98|14941.78|14821.78|14944.26|14824.26|14941.78|14821.78|10
1644714960000|2022-02-13 01:16:00|14941.83|14821.83|14945.41|14825.41|14945.41|14825.41|14941.59|14821.59|10
1644714970000|2022-02-13 01:16:10|14947.25|14827.25|14950.05|14830.05|14950.05|14830.05|14947.2|14827.2|10
1644714980000|2022-02-13 01:16:20|14949.88|14829.88|14949.64|14829.64|14950.72|14830.72|14949.45|14829.45|9
1644714990000|2022-02-13 01:16:30|14949.59|14829.59|14947.63|14827.63|14949.59|14829.59|14947.39|14827.39|9
1644715000000|2022-02-13 01:16:40|14947.76|14827.76|14946.82|14826.82|14947.76|14827.76|14946.53|14826.53|9
1644715010000|2022-02-13 01:16:50|14946.66|14826.66|14947.05|14827.05|14947.05|14827.05|14945.68|14825.68|10
1644715020000|2022-02-13 01:17:00|14947.21|14827.21|14947.93|14827.93|14947.93|14827.93|14947.21|14827.21|8
1644715030000|2022-02-13 01:17:10|14947.9|14827.9|14947.14|14827.14|14947.9|14827.9|14946.61|14826.61|9
1644715040000|2022-02-13 01:17:20|14947.3|14827.3|14948.18|14828.18|14948.18|14828.18|14947.3|14827.3|9
1644715050000|2022-02-13 01:17:30|14948.13|14828.13|14947.77|14827.77|14948.37|14828.37|14947.68|14827.68|10
1644715060000|2022-02-13 01:17:40|14947.74|14827.74|14947.02|14827.02|14947.83|14827.83|14947.02|14827.02|10
1644715070000|2022-02-13 01:17:50|14947|14827|14946.87|14826.87|14947.12|14827.12|14946.82|14826.82|10
1644715080000|2022-02-13 01:18:00|14946.69|14826.69|14944.68|14824.68|14946.69|14826.69|14944.34|14824.34|10
1644715090000|2022-02-13 01:18:10|14944.82|14824.82|14944.22|14824.22|14944.82|14824.82|14944.22|14824.22|9
1644715100000|2022-02-13 01:18:20|14944.26|14824.26|14945.17|14825.17|14945.17|14825.17|14944.09|14824.09|10
1644715110000|2022-02-13 01:18:30|14945.21|14825.21|14945.77|14825.77|14945.77|14825.77|14944.99|14824.99|10
1644715120000|2022-02-13 01:18:40|14945.7|14825.7|14947.15|14827.15|14947.15|14827.15|14945.7|14825.7|10
1644715130000|2022-02-13 01:18:50|14947.41|14827.41|14946.62|14826.62|14947.44|14827.44|14946.62|14826.62|10
1644715140000|2022-02-13 01:19:00|14947.34|14827.34|14949.72|14829.72|14949.85|14829.85|14947.34|14827.34|10
1644715150000|2022-02-13 01:19:10|14949.77|14829.77|14951.06|14831.06|14951.06|14831.06|14949.77|14829.77|10
1644715160000|2022-02-13 01:19:20|14951.17|14831.17|14950.19|14830.19|14951.43|14831.43|14950.19|14830.19|10
1644715170000|2022-02-13 01:19:30|14949.63|14829.63|14949.09|14829.09|14949.63|14829.63|14948.23|14828.23|10
1644715180000|2022-02-13 01:19:40|14948.91|14828.91|14950.28|14830.28|14950.28|14830.28|14948.11|14828.11|9
1644715190000|2022-02-13 01:19:50|14950.5|14830.5|14951.01|14831.01|14951.01|14831.01|14950.5|14830.5|9
1644715200000|2022-02-13 01:20:00|14951|14831|14952.96|14832.96|14953.23|14833.23|14951|14831|9
1644715210000|2022-02-13 01:20:10|14952.46|14832.46|14950.37|14830.37|14952.46|14832.46|14950.37|14830.37|10
1644715220000|2022-02-13 01:20:20|14950.29|14830.29|14950.98|14830.98|14951.15|14831.15|14949.74|14829.74|10
1644715230000|2022-02-13 01:20:30|14951.2|14831.2|14951.01|14831.01|14951.34|14831.34|14950.99|14830.99|8
1644715240000|2022-02-13 01:20:40|14951.32|14831.32|14952.34|14832.34|14952.81|14832.81|14951.32|14831.32|10
1644715250000|2022-02-13 01:20:50|14951.66|14831.66|14947.33|14827.33|14951.66|14831.66|14946.65|14826.65|10
1644715260000|2022-02-13 01:21:00|14946.88|14826.88|14944.85|14824.85|14946.88|14826.88|14944.85|14824.85|10
1644715270000|2022-02-13 01:21:10|14944.8|14824.8|14944.25|14824.25|14945.35|14825.35|14944.25|14824.25|10
1644715280000|2022-02-13 01:21:20|14944.12|14824.12|14943|14823|14944.12|14824.12|14942.33|14822.33|9
1644715290000|2022-02-13 01:21:30|14943.16|14823.16|14942.44|14822.44|14943.16|14823.16|14942.33|14822.33|10
1644715300000|2022-02-13 01:21:40|14942.5|14822.5|14942.45|14822.45|14942.5|14822.5|14942.12|14822.12|9
1644715310000|2022-02-13 01:21:50|14942.41|14822.41|14941.27|14821.27|14942.41|14822.41|14941.02|14821.02|9
1644715320000|2022-02-13 01:22:00|14941.77|14821.77|14942.18|14822.18|14942.39|14822.39|14941.6|14821.6|10
1644715330000|2022-02-13 01:22:10|14942.02|14822.02|14942.09|14822.09|14942.2|14822.2|14941.92|14821.92|10
1644715340000|2022-02-13 01:22:20|14941.92|14821.92|14943.07|14823.07|14943.13|14823.13|14941.75|14821.75|8
1644715350000|2022-02-13 01:22:30|14943.04|14823.04|14942.74|14822.74|14943.04|14823.04|14942.55|14822.55|10
1644715360000|2022-02-13 01:22:40|14942.51|14822.51|14942.37|14822.37|14942.61|14822.61|14942.37|14822.37|9
1644715370000|2022-02-13 01:22:50|14942.77|14822.77|14942.1|14822.1|14943.07|14823.07|14942.1|14822.1|10
1644715380000|2022-02-13 01:23:00|14941.9|14821.9|14939.74|14819.74|14941.9|14821.9|14939.74|14819.74|10
1644715390000|2022-02-13 01:23:10|14939.69|14819.69|14939.44|14819.44|14939.76|14819.76|14939.37|14819.37|10
1644715400000|2022-02-13 01:23:20|14939.24|14819.24|14936.88|14816.88|14939.24|14819.24|14936.85|14816.85|9
1644715410000|2022-02-13 01:23:30|14937.15|14817.15|14936.32|14816.32|14937.31|14817.31|14936.1|14816.1|10
1644715420000|2022-02-13 01:23:40|14936.35|14816.35|14935.9|14815.9|14936.35|14816.35|14935.7|14815.7|10
1644715430000|2022-02-13 01:23:50|14935.58|14815.58|14935.68|14815.68|14935.84|14815.84|14935.44|14815.44|10
1644715440000|2022-02-13 01:24:00|14935.42|14815.42|14936.13|14816.13|14936.13|14816.13|14935.31|14815.31|9
1644715450000|2022-02-13 01:24:10|14936.1|14816.1|14937.69|14817.69|14937.78|14817.78|14936.1|14816.1|10
1644715460000|2022-02-13 01:24:20|14937.62|14817.62|14938.38|14818.38|14938.38|14818.38|14937.62|14817.62|9
1644715470000|2022-02-13 01:24:30|14938.41|14818.41|14938.15|14818.15|14938.41|14818.41|14938.04|14818.04|6
1644715480000|2022-02-13 01:24:40|14938.08|14818.08|14938.26|14818.26|14939.42|14819.42|14938.08|14818.08|9
1644715490000|2022-02-13 01:24:50|14937.56|14817.56|14936.02|14816.02|14937.72|14817.72|14936.02|14816.02|9
1644715500000|2022-02-13 01:25:00|14935.74|14815.74|14936.73|14816.73|14937.11|14817.11|14935.74|14815.74|10
1644715510000|2022-02-13 01:25:10|14937.08|14817.08|14936.91|14816.91|14937.42|14817.42|14936.91|14816.91|10
1644715520000|2022-02-13 01:25:20|14936.41|14816.41|14936.11|14816.11|14936.41|14816.41|14935.8|14815.8|8
1644715530000|2022-02-13 01:25:30|14936.5|14816.5|14936.55|14816.55|14937.08|14817.08|14936.37|14816.37|9
1644715540000|2022-02-13 01:25:40|14936.66|14816.66|14934.73|14814.73|14936.66|14816.66|14934.73|14814.73|10
1644715550000|2022-02-13 01:25:50|14934.89|14814.89|14935.35|14815.35|14935.35|14815.35|14934.62|14814.62|9
1644715560000|2022-02-13 01:26:00|14935.39|14815.39|14936.3|14816.3|14936.3|14816.3|14935.39|14815.39|9
1644715570000|2022-02-13 01:26:10|14936.28|14816.28|14936.67|14816.67|14936.67|14816.67|14936.06|14816.06|9
1644715580000|2022-02-13 01:26:20|14936.92|14816.92|14937.32|14817.32|14937.45|14817.45|14936.82|14816.82|9
1644715590000|2022-02-13 01:26:30|14937.29|14817.29|14939.33|14819.33|14939.33|14819.33|14937.29|14817.29|10
1644715600000|2022-02-13 01:26:40|14939.4|14819.4|14938.8|14818.8|14939.4|14819.4|14938.07|14818.07|10
1644715610000|2022-02-13 01:26:50|14939|14819|14939.33|14819.33|14939.42|14819.42|14939|14819|7
1644715620000|2022-02-13 01:27:00|14939.36|14819.36|14939.6|14819.6|14939.6|14819.6|14939.12|14819.12|7
1644715630000|2022-02-13 01:27:10|14939.62|14819.62|14937.86|14817.86|14939.62|14819.62|14937.86|14817.86|9
1644715640000|2022-02-13 01:27:20|14937.74|14817.74|14936.98|14816.98|14937.74|14817.74|14936.98|14816.98|10
1644715650000|2022-02-13 01:27:30|14936.38|14816.38|14936.47|14816.47|14937.02|14817.02|14936.38|14816.38|10
1644715660000|2022-02-13 01:27:40|14936.37|14816.37|14936.32|14816.32|14936.39|14816.39|14936.09|14816.09|8
1644715670000|2022-02-13 01:27:50|14936.5|14816.5|14935.01|14815.01|14936.5|14816.5|14934.84|14814.84|10
1644715680000|2022-02-13 01:28:00|14934.81|14814.81|14931.49|14811.49|14934.81|14814.81|14931.49|14811.49|10
1644715690000|2022-02-13 01:28:10|14931|14811|14928.5|14808.5|14931|14811|14928.5|14808.5|10
1644715700000|2022-02-13 01:28:20|14928.54|14808.54|14921.78|14801.78|14928.54|14808.54|14921.78|14801.78|10
1644715710000|2022-02-13 01:28:30|14919.98|14799.98|14916.87|14796.87|14919.98|14799.98|14916.77|14796.77|10
1644715720000|2022-02-13 01:28:40|14916.65|14796.65|14916.91|14796.91|14917.01|14797.01|14916.65|14796.65|9
1644715730000|2022-02-13 01:28:50|14916.89|14796.89|14916.35|14796.35|14917.35|14797.35|14916.31|14796.31|10
1644715740000|2022-02-13 01:29:00|14916.33|14796.33|14915.9|14795.9|14916.76|14796.76|14915.89|14795.89|9
1644715750000|2022-02-13 01:29:10|14915.96|14795.96|14917.4|14797.4|14917.67|14797.67|14915.93|14795.93|10
1644715760000|2022-02-13 01:29:20|14917.56|14797.56|14917.37|14797.37|14917.76|14797.76|14917.37|14797.37|10
1644715770000|2022-02-13 01:29:30|14917.38|14797.38|14918.83|14798.83|14919.2|14799.2|14917.17|14797.17|10
1644715780000|2022-02-13 01:29:40|14919.38|14799.38|14923.07|14803.07|14923.07|14803.07|14919.38|14799.38|10
1644715790000|2022-02-13 01:29:50|14923.75|14803.75|14923.82|14803.82|14924|14804|14923.46|14803.46|10
1644715800000|2022-02-13 01:30:00|14924.06|14804.06|14925.09|14805.09|14925.09|14805.09|14923.79|14803.79|9
1644715810000|2022-02-13 01:30:10|14925.97|14805.97|14926.07|14806.07|14926.07|14806.07|14925.58|14805.58|10
1644715820000|2022-02-13 01:30:20|14925.75|14805.75|14926.12|14806.12|14926.24|14806.24|14925.63|14805.63|10
1644715830000|2022-02-13 01:30:30|14926.17|14806.17|14924.96|14804.96|14926.17|14806.17|14924.9|14804.9|8
1644715840000|2022-02-13 01:30:40|14924.86|14804.86|14923.43|14803.43|14924.86|14804.86|14923.43|14803.43|8
1644715850000|2022-02-13 01:30:50|14922.8|14802.8|14920.88|14800.88|14922.8|14802.8|14920.36|14800.36|10
1644715860000|2022-02-13 01:31:00|14921|14801|14918.46|14798.46|14921|14801|14916.59|14796.59|9
1644715870000|2022-02-13 01:31:10|14918.88|14798.88|14917.44|14797.44|14918.88|14798.88|14917.33|14797.33|10
1644715880000|2022-02-13 01:31:20|14917.39|14797.39|14919.56|14799.56|14919.56|14799.56|14917.39|14797.39|10
1644715890000|2022-02-13 01:31:30|14919.85|14799.85|14920.73|14800.73|14921.08|14801.08|14919.85|14799.85|9
1644715900000|2022-02-13 01:31:40|14920.62|14800.62|14920.64|14800.64|14920.66|14800.66|14920.23|14800.23|9
1644715910000|2022-02-13 01:31:50|14920.78|14800.78|14920.53|14800.53|14920.78|14800.78|14920.38|14800.38|9
1644715920000|2022-02-13 01:32:00|14920.36|14800.36|14921.17|14801.17|14921.17|14801.17|14920.36|14800.36|8
1644715930000|2022-02-13 01:32:10|14921.24|14801.24|14920.81|14800.81|14921.52|14801.52|14920.81|14800.81|10
1644715940000|2022-02-13 01:32:20|14920.4|14800.4|14919.94|14799.94|14920.4|14800.4|14919.94|14799.94|9
1644715950000|2022-02-13 01:32:30|14920.06|14800.06|14919.75|14799.75|14920.06|14800.06|14919.71|14799.71|9
1644715960000|2022-02-13 01:32:40|14919.95|14799.95|14919.46|14799.46|14920.09|14800.09|14919.46|14799.46|10
1644715970000|2022-02-13 01:32:50|14919.43|14799.43|14916.17|14796.17|14919.43|14799.43|14916.12|14796.12|10
1644715980000|2022-02-13 01:33:00|14916.18|14796.18|14914.97|14794.97|14916.18|14796.18|14914.97|14794.97|9
1644715990000|2022-02-13 01:33:10|14915.16|14795.16|14914.49|14794.49|14915.16|14795.16|14914.49|14794.49|10
1644716000000|2022-02-13 01:33:20|14914.64|14794.64|14913.81|14793.81|14914.77|14794.77|14913.69|14793.69|10
1644716010000|2022-02-13 01:33:30|14913.92|14793.92|14911.66|14791.66|14913.92|14793.92|14911.66|14791.66|10
1644716020000|2022-02-13 01:33:40|14911.2|14791.2|14911.41|14791.41|14911.41|14791.41|14910.81|14790.81|10
1644716030000|2022-02-13 01:33:50|14911.59|14791.59|14911.74|14791.74|14911.99|14791.99|14911.5|14791.5|10
1644716040000|2022-02-13 01:34:00|14911.76|14791.76|14911.06|14791.06|14911.98|14791.98|14911.06|14791.06|9
1644716050000|2022-02-13 01:34:10|14911.07|14791.07|14909.66|14789.66|14911.07|14791.07|14909.66|14789.66|9
1644716060000|2022-02-13 01:34:20|14909.78|14789.78|14910.01|14790.01|14910.23|14790.23|14909.71|14789.71|10
1644716070000|2022-02-13 01:34:30|14909.99|14789.99|14910.8|14790.8|14911.22|14791.22|14909.99|14789.99|10
1644716080000|2022-02-13 01:34:40|14909.95|14789.95|14911.75|14791.75|14911.75|14791.75|14909.95|14789.95|10
1644716090000|2022-02-13 01:34:50|14912.06|14792.06|14912.45|14792.45|14912.62|14792.62|14911.99|14791.99|10
1644716100000|2022-02-13 01:35:00|14912.63|14792.63|14910.98|14790.98|14912.7|14792.7|14910.21|14790.21|10
1644716110000|2022-02-13 01:35:10|14910.83|14790.83|14911.51|14791.51|14911.59|14791.59|14910.62|14790.62|10
1644716120000|2022-02-13 01:35:20|14911.61|14791.61|14913.24|14793.24|14913.24|14793.24|14911.61|14791.61|8
1644716130000|2022-02-13 01:35:30|14913.13|14793.13|14913.95|14793.95|14914.3|14794.3|14913.11|14793.11|8
1644716140000|2022-02-13 01:35:40|14914.45|14794.45|14913.81|14793.81|14914.45|14794.45|14913.78|14793.78|9
1644716150000|2022-02-13 01:35:50|14913.67|14793.67|14914.03|14794.03|14914.03|14794.03|14913.55|14793.55|9
1644716160000|2022-02-13 01:36:00|14913.91|14793.91|14913.73|14793.73|14913.97|14793.97|14913.01|14793.01|10
1644716170000|2022-02-13 01:36:10|14913.74|14793.74|14914.38|14794.38|14914.38|14794.38|14913.74|14793.74|10
1644716180000|2022-02-13 01:36:20|14914.25|14794.25|14912.48|14792.48|14914.25|14794.25|14912.48|14792.48|10
1644716190000|2022-02-13 01:36:30|14912.21|14792.21|14912.25|14792.25|14912.25|14792.25|14911.96|14791.96|10
1644716200000|2022-02-13 01:36:40|14912.28|14792.28|14911.97|14791.97|14912.5|14792.5|14911.62|14791.62|10
1644716210000|2022-02-13 01:36:50|14911.45|14791.45|14909.92|14789.92|14911.45|14791.45|14909.73|14789.73|9
1644716220000|2022-02-13 01:37:00|14910.03|14790.03|14910.64|14790.64|14910.64|14790.64|14909.95|14789.95|10
1644716230000|2022-02-13 01:37:10|14910.29|14790.29|14909.48|14789.48|14910.44|14790.44|14909.29|14789.29|10
1644716240000|2022-02-13 01:37:20|14909.32|14789.32|14906.72|14786.72|14909.39|14789.39|14906.72|14786.72|10
1644716250000|2022-02-13 01:37:30|14906.53|14786.53|14903.75|14783.75|14906.53|14786.53|14903.75|14783.75|10
1644716260000|2022-02-13 01:37:40|14903.38|14783.38|14903.53|14783.53|14903.54|14783.54|14902.77|14782.77|10
1644716270000|2022-02-13 01:37:50|14903.43|14783.43|14904.12|14784.12|14904.12|14784.12|14903.12|14783.12|10
1644716280000|2022-02-13 01:38:00|14904.03|14784.03|14905.5|14785.5|14905.64|14785.64|14904.03|14784.03|8
1644716290000|2022-02-13 01:38:10|14905.48|14785.48|14905.33|14785.33|14905.75|14785.75|14905.27|14785.27|9
1644716300000|2022-02-13 01:38:20|14905.45|14785.45|14906|14786|14906|14786|14904.89|14784.89|10
1644716310000|2022-02-13 01:38:30|14905.93|14785.93|14906.12|14786.12|14906.39|14786.39|14905.77|14785.77|10
1644716320000|2022-02-13 01:38:40|14906.13|14786.13|14904.84|14784.84|14906.2|14786.2|14904.84|14784.84|10
1644716330000|2022-02-13 01:38:50|14904.77|14784.77|14904.47|14784.47|14904.89|14784.89|14904.47|14784.47|10
1644716340000|2022-02-13 01:39:00|14903.9|14783.9|14903.34|14783.34|14903.9|14783.9|14903.2|14783.2|10
1644716350000|2022-02-13 01:39:10|14903.49|14783.49|14900.59|14780.59|14903.49|14783.49|14900.59|14780.59|10
1644716360000|2022-02-13 01:39:20|14900.07|14780.07|14899.12|14779.12|14900.07|14780.07|14899.12|14779.12|10
1644716370000|2022-02-13 01:39:30|14899.13|14779.13|14899.08|14779.08|14899.67|14779.67|14899|14779|9
1644716380000|2022-02-13 01:39:40|14898.99|14778.99|14898.19|14778.19|14898.99|14778.99|14897.93|14777.93|9
1644716390000|2022-02-13 01:39:50|14898.44|14778.44|14899.82|14779.82|14899.82|14779.82|14898.44|14778.44|10
1644716400000|2022-02-13 01:40:00|14899.44|14779.44|14899.1|14779.1|14899.44|14779.44|14898.81|14778.81|9
1644716410000|2022-02-13 01:40:10|14898.84|14778.84|14898.24|14778.24|14898.91|14778.91|14898.24|14778.24|9
1644716420000|2022-02-13 01:40:20|14898.49|14778.49|14898.65|14778.65|14898.89|14778.89|14898.39|14778.39|9
1644716430000|2022-02-13 01:40:30|14898.86|14778.86|14898.33|14778.33|14898.86|14778.86|14898.33|14778.33|8
1644716440000|2022-02-13 01:40:40|14898.02|14778.02|14898|14778|14898.04|14778.04|14897.17|14777.17|10
1644716450000|2022-02-13 01:40:50|14898.09|14778.09|14896.74|14776.74|14898.18|14778.18|14896.7|14776.7|9
1644716460000|2022-02-13 01:41:00|14896.61|14776.61|14896.6|14776.6|14896.63|14776.63|14896.11|14776.11|10
1644716470000|2022-02-13 01:41:10|14896.52|14776.52|14898.23|14778.23|14898.23|14778.23|14896.39|14776.39|10
1644716480000|2022-02-13 01:41:20|14898.35|14778.35|14898.19|14778.19|14899.2|14779.2|14898.19|14778.19|10
1644716490000|2022-02-13 01:41:30|14898.18|14778.18|14898.26|14778.26|14898.31|14778.31|14898|14778|10
1644716500000|2022-02-13 01:41:40|14898.27|14778.27|14900.14|14780.14|14900.43|14780.43|14898.08|14778.08|9
1644716510000|2022-02-13 01:41:50|14900.1|14780.1|14900.66|14780.66|14900.66|14780.66|14900.1|14780.1|8
1644716520000|2022-02-13 01:42:00|14900|14780|14899.35|14779.35|14900|14780|14899.18|14779.18|10
1644716530000|2022-02-13 01:42:10|14899.48|14779.48|14901.43|14781.43|14901.44|14781.44|14899.48|14779.48|10
1644716540000|2022-02-13 01:42:20|14901.3|14781.3|14902.25|14782.25|14902.38|14782.38|14901.12|14781.12|8
1644716550000|2022-02-13 01:42:30|14902.45|14782.45|14904.24|14784.24|14904.48|14784.48|14902.35|14782.35|9
1644716560000|2022-02-13 01:42:40|14904.25|14784.25|14904.42|14784.42|14904.43|14784.43|14904.13|14784.13|10
1644716570000|2022-02-13 01:42:50|14904.44|14784.44|14903.89|14783.89|14904.44|14784.44|14903.65|14783.65|10
1644716580000|2022-02-13 01:43:00|14903.64|14783.64|14902.48|14782.48|14903.79|14783.79|14902.48|14782.48|10
1644716590000|2022-02-13 01:43:10|14902.42|14782.42|14899.99|14779.99|14902.42|14782.42|14899.93|14779.93|10
1644716600000|2022-02-13 01:43:20|14899.61|14779.61|14898.54|14778.54|14899.61|14779.61|14898.54|14778.54|8
1644716610000|2022-02-13 01:43:30|14898.61|14778.61|14899.09|14779.09|14899.09|14779.09|14898.39|14778.39|9
1644716620000|2022-02-13 01:43:40|14899.27|14779.27|14899|14779|14899.33|14779.33|14898.99|14778.99|9
1644716630000|2022-02-13 01:43:50|14898.93|14778.93|14897.24|14777.24|14899.35|14779.35|14897.24|14777.24|10
1644716640000|2022-02-13 01:44:00|14896.53|14776.53|14895.33|14775.33|14896.53|14776.53|14895.18|14775.18|10
1644716650000|2022-02-13 01:44:10|14895.14|14775.14|14894.41|14774.41|14895.27|14775.27|14894.27|14774.27|10
1644716660000|2022-02-13 01:44:20|14894.2|14774.2|14893.44|14773.44|14894.2|14774.2|14893.21|14773.21|7
1644716670000|2022-02-13 01:44:30|14893.39|14773.39|14893.21|14773.21|14893.63|14773.63|14893.03|14773.03|7
1644716680000|2022-02-13 01:44:40|14892.96|14772.96|14892.94|14772.94|14893.19|14773.19|14892.89|14772.89|9
1644716690000|2022-02-13 01:44:50|14892.7|14772.7|14893.15|14773.15|14893.49|14773.49|14892.7|14772.7|9
1644716700000|2022-02-13 01:45:00|14891.98|14771.98|14888.52|14768.52|14892.04|14772.04|14888.27|14768.27|10
1644716710000|2022-02-13 01:45:10|14888.59|14768.59|14888.92|14768.92|14889.53|14769.53|14888.59|14768.59|10
1644716720000|2022-02-13 01:45:20|14889.14|14769.14|14890.31|14770.31|14890.31|14770.31|14889.14|14769.14|8
1644716730000|2022-02-13 01:45:30|14890.79|14770.79|14892.61|14772.61|14892.67|14772.67|14890.79|14770.79|10
1644716740000|2022-02-13 01:45:40|14892.62|14772.62|14893.34|14773.34|14893.48|14773.48|14892.62|14772.62|10
1644716750000|2022-02-13 01:45:50|14893.46|14773.46|14893.64|14773.64|14894.04|14774.04|14893.22|14773.22|9
1644716760000|2022-02-13 01:46:00|14893.46|14773.46|14894.9|14774.9|14894.9|14774.9|14893.34|14773.34|9
1644716770000|2022-02-13 01:46:10|14895.12|14775.12|14895.32|14775.32|14895.5|14775.5|14895.12|14775.12|9
1644716780000|2022-02-13 01:46:20|14895.34|14775.34|14896.46|14776.46|14896.46|14776.46|14895.34|14775.34|8
1644716790000|2022-02-13 01:46:30|14896.39|14776.39|14894.17|14774.17|14896.39|14776.39|14894.1|14774.1|10
1644716800000|2022-02-13 01:46:40|14894.54|14774.54|14894.99|14774.99|14894.99|14774.99|14894.54|14774.54|8
1644716810000|2022-02-13 01:46:50|14895.02|14775.02|14894.45|14774.45|14895.08|14775.08|14894.45|14774.45|10
1644716820000|2022-02-13 01:47:00|14894.78|14774.78|14894.63|14774.63|14894.87|14774.87|14894.63|14774.63|9
1644716830000|2022-02-13 01:47:10|14894.59|14774.59|14895.73|14775.73|14895.92|14775.92|14894.59|14774.59|9
1644716840000|2022-02-13 01:47:20|14894.9|14774.9|14894.29|14774.29|14894.9|14774.9|14894.25|14774.25|7
1644716850000|2022-02-13 01:47:30|14894.44|14774.44|14894.46|14774.46|14894.62|14774.62|14893.97|14773.97|10
1644716860000|2022-02-13 01:47:40|14894.57|14774.57|14895.53|14775.53|14895.53|14775.53|14894.46|14774.46|10
1644716870000|2022-02-13 01:47:50|14896.33|14776.33|14896.35|14776.35|14898.07|14778.07|14895.71|14775.71|10
1644716880000|2022-02-13 01:48:00|14896.27|14776.27|14893.01|14773.01|14896.27|14776.27|14893.01|14773.01|10
1644716890000|2022-02-13 01:48:10|14892.98|14772.98|14888.92|14768.92|14892.98|14772.98|14888.92|14768.92|9
1644716900000|2022-02-13 01:48:20|14888.96|14768.96|14890.11|14770.11|14890.11|14770.11|14888.83|14768.83|10
1644716910000|2022-02-13 01:48:30|14890.27|14770.27|14896.28|14776.28|14896.28|14776.28|14890.27|14770.27|9
1644716920000|2022-02-13 01:48:40|14896.44|14776.44|14897.84|14777.84|14897.84|14777.84|14896.13|14776.13|8
1644716930000|2022-02-13 01:48:50|14897.94|14777.94|14897.99|14777.99|14898.08|14778.08|14897.94|14777.94|9
1644716940000|2022-02-13 01:49:00|14898.03|14778.03|14898.58|14778.58|14898.58|14778.58|14897.92|14777.92|8
1644716950000|2022-02-13 01:49:10|14898.59|14778.59|14897.82|14777.82|14898.59|14778.59|14897.81|14777.81|9
1644716960000|2022-02-13 01:49:20|14897.86|14777.86|14898.17|14778.17|14898.28|14778.28|14897.27|14777.27|10
1644716970000|2022-02-13 01:49:30|14898.15|14778.15|14899.61|14779.61|14899.8|14779.8|14898.15|14778.15|10
1644716980000|2022-02-13 01:49:40|14899.4|14779.4|14899.28|14779.28|14899.4|14779.4|14898.84|14778.84|10
1644716990000|2022-02-13 01:49:50|14899.22|14779.22|14899.71|14779.71|14899.71|14779.71|14899.22|14779.22|8
1644717000000|2022-02-13 01:50:00|14899.68|14779.68|14900.2|14780.2|14900.23|14780.23|14899.68|14779.68|10
1644717010000|2022-02-13 01:50:10|14900.07|14780.07|14899.46|14779.46|14900.2|14780.2|14899.46|14779.46|10
1644717020000|2022-02-13 01:50:20|14899.24|14779.24|14897.62|14777.62|14899.24|14779.24|14897.59|14777.59|10
1644717030000|2022-02-13 01:50:30|14897.67|14777.67|14897.63|14777.63|14897.78|14777.78|14897.4|14777.4|10
1644717040000|2022-02-13 01:50:40|14897.58|14777.58|14896.94|14776.94|14897.6|14777.6|14896.94|14776.94|8
1644717050000|2022-02-13 01:50:50|14897|14777|14896.09|14776.09|14897|14777|14896.01|14776.01|10
1644717060000|2022-02-13 01:51:00|14896.38|14776.38|14895.01|14775.01|14896.38|14776.38|14895.01|14775.01|10
1644717070000|2022-02-13 01:51:10|14894.95|14774.95|14893.85|14773.85|14894.95|14774.95|14893.85|14773.85|9
1644717080000|2022-02-13 01:51:20|14893.83|14773.83|14892.67|14772.67|14893.84|14773.84|14892.67|14772.67|10
1644717090000|2022-02-13 01:51:30|14892.59|14772.59|14886.79|14766.79|14892.62|14772.62|14886.63|14766.63|10
1644717100000|2022-02-13 01:51:40|14886.48|14766.48|14881.65|14761.65|14886.48|14766.48|14881.65|14761.65|10
1644717110000|2022-02-13 01:51:50|14881.4|14761.4|14882.21|14762.21|14882.29|14762.29|14881.4|14761.4|10
1644717120000|2022-02-13 01:52:00|14882.05|14762.05|14880.64|14760.64|14882.39|14762.39|14880.12|14760.12|10
1644717130000|2022-02-13 01:52:10|14880.65|14760.65|14881.01|14761.01|14881.01|14761.01|14880.54|14760.54|9
1644717140000|2022-02-13 01:52:20|14880.79|14760.79|14880.93|14760.93|14881.09|14761.09|14880.75|14760.75|10
1644717150000|2022-02-13 01:52:30|14881.12|14761.12|14880.8|14760.8|14881.13|14761.13|14880.57|14760.57|8
1644717160000|2022-02-13 01:52:40|14880.99|14760.99|14879.01|14759.01|14880.99|14760.99|14879.01|14759.01|9
1644717170000|2022-02-13 01:52:50|14877.91|14757.91|14876.11|14756.11|14877.91|14757.91|14876.11|14756.11|9
1644717180000|2022-02-13 01:53:00|14876.05|14756.05|14877.08|14757.08|14877.08|14757.08|14875.54|14755.54|10
1644717190000|2022-02-13 01:53:10|14877.18|14757.18|14878.24|14758.24|14878.24|14758.24|14877.18|14757.18|10
1644717200000|2022-02-13 01:53:20|14878.34|14758.34|14878.95|14758.95|14878.96|14758.96|14878.34|14758.34|9
1644717210000|2022-02-13 01:53:30|14878.94|14758.94|14878.4|14758.4|14878.94|14758.94|14878.3|14758.3|9
1644717220000|2022-02-13 01:53:40|14878.3|14758.3|14879.38|14759.38|14879.77|14759.77|14877.96|14757.96|10
1644717230000|2022-02-13 01:53:50|14879.3|14759.3|14879.1|14759.1|14879.3|14759.3|14878.56|14758.56|9
1644717240000|2022-02-13 01:54:00|14879.24|14759.24|14879.62|14759.62|14879.66|14759.66|14879.24|14759.24|9
1644717250000|2022-02-13 01:54:10|14879.64|14759.64|14880.57|14760.57|14880.6|14760.6|14879.64|14759.64|10
1644717260000|2022-02-13 01:54:20|14880.69|14760.69|14879.11|14759.11|14880.69|14760.69|14879.11|14759.11|10
1644717270000|2022-02-13 01:54:30|14879.08|14759.08|14877.29|14757.29|14879.08|14759.08|14877.15|14757.15|9
1644717280000|2022-02-13 01:54:40|14877.35|14757.35|14876.29|14756.29|14877.35|14757.35|14876.29|14756.29|7
1644717290000|2022-02-13 01:54:50|14876.27|14756.27|14875.99|14755.99|14876.46|14756.46|14875.99|14755.99|10
1644717300000|2022-02-13 01:55:00|14876.02|14756.02|14876.16|14756.16|14876.2|14756.2|14876.02|14756.02|8
1644717310000|2022-02-13 01:55:10|14876.04|14756.04|14874.2|14754.2|14876.04|14756.04|14874.2|14754.2|9
1644717320000|2022-02-13 01:55:20|14874.06|14754.06|14872.14|14752.14|14874.06|14754.06|14872.14|14752.14|9
1644717330000|2022-02-13 01:55:30|14871.92|14751.92|14871.03|14751.03|14871.92|14751.92|14871.03|14751.03|9
1644717340000|2022-02-13 01:55:40|14870.42|14750.42|14869.93|14749.93|14870.42|14750.42|14869.76|14749.76|7
1644717350000|2022-02-13 01:55:50|14869.67|14749.67|14870.07|14750.07|14870.07|14750.07|14869.48|14749.48|10
1644717360000|2022-02-13 01:56:00|14870.17|14750.17|14870.09|14750.09|14870.58|14750.58|14870.09|14750.09|10
1644717370000|2022-02-13 01:56:10|14869.99|14749.99|14870.82|14750.82|14870.82|14750.82|14869.52|14749.52|10
1644717380000|2022-02-13 01:56:20|14870.5|14750.5|14870.28|14750.28|14871.03|14751.03|14870.15|14750.15|10
1644717390000|2022-02-13 01:56:30|14869.26|14749.26|14866.19|14746.19|14869.26|14749.26|14866.19|14746.19|10
1644717400000|2022-02-13 01:56:40|14865.42|14745.42|14863.59|14743.59|14865.42|14745.42|14863.59|14743.59|10
1644717410000|2022-02-13 01:56:50|14863.4|14743.4|14861.5|14741.5|14863.4|14743.4|14861.13|14741.13|10
1644717420000|2022-02-13 01:57:00|14861.55|14741.55|14860.83|14740.83|14861.55|14741.55|14860.83|14740.83|10
1644717430000|2022-02-13 01:57:10|14860.7|14740.7|14858.66|14738.66|14860.7|14740.7|14858.66|14738.66|10
1644717440000|2022-02-13 01:57:20|14858.61|14738.61|14857.84|14737.84|14858.79|14738.79|14857.11|14737.11|10
1644717450000|2022-02-13 01:57:30|14858.04|14738.04|14857.78|14737.78|14858.04|14738.04|14857.61|14737.61|9
1644717460000|2022-02-13 01:57:40|14857.66|14737.66|14857.26|14737.26|14857.66|14737.66|14857.1|14737.1|10
1644717470000|2022-02-13 01:57:50|14857.29|14737.29|14857.55|14737.55|14857.56|14737.56|14857.08|14737.08|9
1644717480000|2022-02-13 01:58:00|14857.51|14737.51|14858.46|14738.46|14858.98|14738.98|14857.51|14737.51|10
1644717490000|2022-02-13 01:58:10|14857.76|14737.76|14856.12|14736.12|14857.8|14737.8|14856.12|14736.12|9
1644717500000|2022-02-13 01:58:20|14856.24|14736.24|14855.94|14735.94|14856.33|14736.33|14855.83|14735.83|10
1644717510000|2022-02-13 01:58:30|14856.42|14736.42|14857.1|14737.1|14857.36|14737.36|14856.42|14736.42|8
1644717520000|2022-02-13 01:58:40|14856.95|14736.95|14857.21|14737.21|14857.21|14737.21|14856.34|14736.34|10
1644717530000|2022-02-13 01:58:50|14857.07|14737.07|14855.16|14735.16|14857.07|14737.07|14855.16|14735.16|10
1644717540000|2022-02-13 01:59:00|14854.87|14734.87|14852.82|14732.82|14854.87|14734.87|14852.77|14732.77|10
1644717550000|2022-02-13 01:59:10|14852.73|14732.73|14851.63|14731.63|14853.07|14733.07|14851.63|14731.63|10
1644717560000|2022-02-13 01:59:20|14851.5|14731.5|14849.85|14729.85|14851.5|14731.5|14849.79|14729.79|10
1644717570000|2022-02-13 01:59:30|14849.89|14729.89|14852.81|14732.81|14852.81|14732.81|14849.89|14729.89|10
1644717580000|2022-02-13 01:59:40|14852.93|14732.93|14852.92|14732.92|14853.44|14733.44|14852.92|14732.92|10
1644717590000|2022-02-13 01:59:50|14852.48|14732.48|14854.18|14734.18|14854.18|14734.18|14852.48|14732.48|10
1644717600000|2022-02-13 02:00:00|14854.05|14734.05|14857.37|14737.37|14857.43|14737.43|14854.05|14734.05|10
1644717610000|2022-02-13 02:00:10|14857.02|14737.02|14858.79|14738.79|14858.79|14738.79|14856.82|14736.82|10
1644717620000|2022-02-13 02:00:20|14859.76|14739.76|14865.5|14745.5|14865.5|14745.5|14859.76|14739.76|10
1644717630000|2022-02-13 02:00:30|14865.45|14745.45|14868.59|14748.59|14868.59|14748.59|14865.45|14745.45|10
1644717640000|2022-02-13 02:00:40|14869.03|14749.03|14871.67|14751.67|14871.86|14751.86|14869.03|14749.03|10
1644717650000|2022-02-13 02:00:50|14871.9|14751.9|14874.49|14754.49|14874.76|14754.76|14871.73|14751.73|9
1644717660000|2022-02-13 02:01:00|14874.65|14754.65|14874.89|14754.89|14875.76|14755.76|14874.65|14754.65|10
1644717670000|2022-02-13 02:01:10|14874.64|14754.64|14874.46|14754.46|14875.62|14755.62|14874.24|14754.24|10
1644717680000|2022-02-13 02:01:20|14874.1|14754.1|14871.7|14751.7|14874.26|14754.26|14871.56|14751.56|9
1644717690000|2022-02-13 02:01:30|14871.29|14751.29|14869.44|14749.44|14871.29|14751.29|14869.44|14749.44|10
1644717700000|2022-02-13 02:01:40|14869.4|14749.4|14866.22|14746.22|14869.4|14749.4|14866.15|14746.15|10
1644717710000|2022-02-13 02:01:50|14866.03|14746.03|14863.39|14743.39|14866.03|14746.03|14863.39|14743.39|10
1644717720000|2022-02-13 02:02:00|14863.23|14743.23|14856.18|14736.18|14863.49|14743.49|14856.18|14736.18|10
1644717730000|2022-02-13 02:02:10|14855.45|14735.45|14855.43|14735.43|14855.67|14735.67|14855|14735|10
1644717740000|2022-02-13 02:02:20|14855.52|14735.52|14854.8|14734.8|14855.66|14735.66|14854.59|14734.59|10
1644717750000|2022-02-13 02:02:30|14854.95|14734.95|14853.67|14733.67|14855.12|14735.12|14853.59|14733.59|9
1644717760000|2022-02-13 02:02:40|14853.68|14733.68|14854.06|14734.06|14854.18|14734.18|14853.37|14733.37|10
1644717770000|2022-02-13 02:02:50|14854.01|14734.01|14852.55|14732.55|14854.01|14734.01|14852.55|14732.55|10
1644717780000|2022-02-13 02:03:00|14852.31|14732.31|14849.47|14729.47|14852.31|14732.31|14849.47|14729.47|10
1644717790000|2022-02-13 02:03:10|14849.62|14729.62|14848.67|14728.67|14849.62|14729.62|14848.67|14728.67|8
1644717800000|2022-02-13 02:03:20|14848.53|14728.53|14848.8|14728.8|14848.8|14728.8|14848.47|14728.47|8
1644717810000|2022-02-13 02:03:30|14848.76|14728.76|14845.54|14725.54|14848.76|14728.76|14845.54|14725.54|10
1644717820000|2022-02-13 02:03:40|14845.57|14725.57|14842.22|14722.22|14845.57|14725.57|14842.22|14722.22|10
1644717830000|2022-02-13 02:03:50|14842.26|14722.26|14839.9|14719.9|14842.26|14722.26|14839.55|14719.55|10
1644717840000|2022-02-13 02:04:00|14839.43|14719.43|14841.6|14721.6|14841.6|14721.6|14839.43|14719.43|9
1644717850000|2022-02-13 02:04:10|14841.65|14721.65|14843.38|14723.38|14843.38|14723.38|14841.65|14721.65|9
1644717860000|2022-02-13 02:04:20|14843.35|14723.35|14846.74|14726.74|14846.74|14726.74|14843.35|14723.35|9
1644717870000|2022-02-13 02:04:30|14847.71|14727.71|14849.66|14729.66|14849.66|14729.66|14847.71|14727.71|10
1644717880000|2022-02-13 02:04:40|14849.71|14729.71|14851.87|14731.87|14851.87|14731.87|14849.71|14729.71|10
1644717890000|2022-02-13 02:04:50|14853.06|14733.06|14856.14|14736.14|14856.16|14736.16|14853.06|14733.06|8
1644717900000|2022-02-13 02:05:00|14856.62|14736.62|14861.72|14741.72|14861.77|14741.77|14856.62|14736.62|10
1644717910000|2022-02-13 02:05:10|14862.09|14742.09|14863.6|14743.6|14863.6|14743.6|14862.09|14742.09|10
1644717920000|2022-02-13 02:05:20|14864.03|14744.03|14868.93|14748.93|14868.93|14748.93|14864.03|14744.03|10
1644717930000|2022-02-13 02:05:30|14870.24|14750.24|14871.42|14751.42|14872.44|14752.44|14870.22|14750.22|10
1644717940000|2022-02-13 02:05:40|14871.05|14751.05|14871|14751|14872.3|14752.3|14871|14751|10
1644717950000|2022-02-13 02:05:50|14870.46|14750.46|14866.99|14746.99|14870.46|14750.46|14866.99|14746.99|10
1644717960000|2022-02-13 02:06:00|14867.1|14747.1|14866.2|14746.2|14867.1|14747.1|14866.2|14746.2|10
1644717970000|2022-02-13 02:06:10|14866.69|14746.69|14866.92|14746.92|14867.36|14747.36|14866.69|14746.69|8
1644717980000|2022-02-13 02:06:20|14866.99|14746.99|14868.36|14748.36|14868.36|14748.36|14866.99|14746.99|8
1644717990000|2022-02-13 02:06:30|14868.38|14748.38|14869.7|14749.7|14870.15|14750.15|14868.38|14748.38|10
1644718000000|2022-02-13 02:06:40|14869.06|14749.06|14868.12|14748.12|14869.06|14749.06|14868.12|14748.12|10
1644718010000|2022-02-13 02:06:50|14868.05|14748.05|14868|14748|14868.62|14748.62|14867.61|14747.61|10
1644718020000|2022-02-13 02:07:00|14868.07|14748.07|14868.24|14748.24|14868.24|14748.24|14867.6|14747.6|9
1644718030000|2022-02-13 02:07:10|14868.38|14748.38|14869.82|14749.82|14869.88|14749.88|14868.38|14748.38|10
1644718040000|2022-02-13 02:07:20|14869.93|14749.93|14870.37|14750.37|14870.89|14750.89|14869.93|14749.93|9
1644718050000|2022-02-13 02:07:30|14870.25|14750.25|14870.88|14750.88|14870.88|14750.88|14870.19|14750.19|10
1644718060000|2022-02-13 02:07:40|14871.1|14751.1|14871.73|14751.73|14871.87|14751.87|14870.95|14750.95|8
1644718070000|2022-02-13 02:07:50|14871.72|14751.72|14872.25|14752.25|14872.43|14752.43|14871.34|14751.34|10
1644718080000|2022-02-13 02:08:00|14872.37|14752.37|14872.44|14752.44|14872.53|14752.53|14872.24|14752.24|9
1644718090000|2022-02-13 02:08:10|14872.42|14752.42|14875.07|14755.07|14875.07|14755.07|14872.42|14752.42|10
1644718100000|2022-02-13 02:08:20|14875.16|14755.16|14876.7|14756.7|14876.7|14756.7|14875.16|14755.16|10
1644718110000|2022-02-13 02:08:30|14876.97|14756.97|14878.29|14758.29|14878.37|14758.37|14876.95|14756.95|10
1644718120000|2022-02-13 02:08:40|14878.31|14758.31|14877.93|14757.93|14878.31|14758.31|14877.93|14757.93|5
1644718130000|2022-02-13 02:08:50|14877.92|14757.92|14878.76|14758.76|14878.82|14758.82|14877.92|14757.92|8
1644718140000|2022-02-13 02:09:00|14879.18|14759.18|14880.93|14760.93|14880.93|14760.93|14879.18|14759.18|10
1644718150000|2022-02-13 02:09:10|14880.54|14760.54|14879.85|14759.85|14880.59|14760.59|14879.75|14759.75|10
1644718160000|2022-02-13 02:09:20|14880.04|14760.04|14881.46|14761.46|14881.47|14761.47|14879.18|14759.18|10
1644718170000|2022-02-13 02:09:30|14880.95|14760.95|14879.05|14759.05|14880.95|14760.95|14878.53|14758.53|9
1644718180000|2022-02-13 02:09:40|14879.22|14759.22|14879.44|14759.44|14879.44|14759.44|14878.22|14758.22|9
1644718190000|2022-02-13 02:09:50|14879.48|14759.48|14879.6|14759.6|14880.01|14760.01|14879.48|14759.48|9
1644718200000|2022-02-13 02:10:00|14879.58|14759.58|14878.36|14758.36|14879.62|14759.62|14878.36|14758.36|9
1644718210000|2022-02-13 02:10:10|14878.56|14758.56|14876.23|14756.23|14878.56|14758.56|14876.23|14756.23|9
1644718220000|2022-02-13 02:10:20|14876.56|14756.56|14874.16|14754.16|14876.98|14756.98|14874.16|14754.16|10
1644718230000|2022-02-13 02:10:30|14874.21|14754.21|14871.28|14751.28|14874.21|14754.21|14871.28|14751.28|10
1644718240000|2022-02-13 02:10:40|14870.97|14750.97|14869.26|14749.26|14870.97|14750.97|14869.26|14749.26|10
1644718250000|2022-02-13 02:10:50|14869.22|14749.22|14868.48|14748.48|14869.22|14749.22|14868.25|14748.25|10
1644718260000|2022-02-13 02:11:00|14868.77|14748.77|14869.33|14749.33|14869.67|14749.67|14868.7|14748.7|10
1644718270000|2022-02-13 02:11:10|14869.42|14749.42|14867.88|14747.88|14869.42|14749.42|14867.49|14747.49|10
1644718280000|2022-02-13 02:11:20|14867.84|14747.84|14869.66|14749.66|14869.75|14749.75|14867.84|14747.84|10
1644718290000|2022-02-13 02:11:30|14869.56|14749.56|14868.91|14748.91|14869.66|14749.66|14868.85|14748.85|10
1644718300000|2022-02-13 02:11:40|14868.89|14748.89|14868.58|14748.58|14868.97|14748.97|14868.58|14748.58|8
1644718310000|2022-02-13 02:11:50|14868.56|14748.56|14867.86|14747.86|14868.69|14748.69|14867.74|14747.74|9
1644718320000|2022-02-13 02:12:00|14867.9|14747.9|14867.36|14747.36|14867.9|14747.9|14867.24|14747.24|8
1644718330000|2022-02-13 02:12:10|14867.42|14747.42|14866.36|14746.36|14867.42|14747.42|14866.36|14746.36|9
1644718340000|2022-02-13 02:12:20|14866.26|14746.26|14865.06|14745.06|14866.99|14746.99|14865.06|14745.06|10
1644718350000|2022-02-13 02:12:30|14864.77|14744.77|14864.95|14744.95|14864.95|14744.95|14864.35|14744.35|10
1644718360000|2022-02-13 02:12:40|14865.18|14745.18|14864.72|14744.72|14865.18|14745.18|14864.72|14744.72|9
1644718370000|2022-02-13 02:12:50|14864.91|14744.91|14864.45|14744.45|14864.91|14744.91|14864.37|14744.37|9
1644718380000|2022-02-13 02:13:00|14864.47|14744.47|14864.39|14744.39|14864.47|14744.47|14864.23|14744.23|9
1644718390000|2022-02-13 02:13:10|14864.54|14744.54|14865.95|14745.95|14865.95|14745.95|14864.49|14744.49|10
1644718400000|2022-02-13 02:13:20|14866.4|14746.4|14868.16|14748.16|14868.16|14748.16|14866.32|14746.32|8
1644718410000|2022-02-13 02:13:30|14868.63|14748.63|14868.92|14748.92|14869.2|14749.2|14868.3|14748.3|9
1644718420000|2022-02-13 02:13:40|14869.02|14749.02|14869.96|14749.96|14869.96|14749.96|14869|14749|9
1644718430000|2022-02-13 02:13:50|14870.01|14750.01|14870.14|14750.14|14870.14|14750.14|14869.82|14749.82|10
1644718440000|2022-02-13 02:14:00|14870.15|14750.15|14870.13|14750.13|14870.2|14750.2|14869.92|14749.92|8
1644718450000|2022-02-13 02:14:10|14870.15|14750.15|14871.29|14751.29|14871.29|14751.29|14869.64|14749.64|9
1644718460000|2022-02-13 02:14:20|14871.18|14751.18|14871.17|14751.17|14871.26|14751.26|14871.11|14751.11|10
1644718470000|2022-02-13 02:14:30|14870.92|14750.92|14867.7|14747.7|14870.92|14750.92|14867.7|14747.7|10
1644718480000|2022-02-13 02:14:40|14867.51|14747.51|14866.24|14746.24|14867.62|14747.62|14866.24|14746.24|9
1644718490000|2022-02-13 02:14:50|14865.97|14745.97|14864.2|14744.2|14866.04|14746.04|14864.2|14744.2|9
1644718500000|2022-02-13 02:15:00|14864.21|14744.21|14862.93|14742.93|14864.21|14744.21|14862.93|14742.93|9
1644718510000|2022-02-13 02:15:10|14862.82|14742.82|14862.28|14742.28|14862.82|14742.82|14861.72|14741.72|8
1644718520000|2022-02-13 02:15:20|14862.37|14742.37|14862.32|14742.32|14862.56|14742.56|14862.32|14742.32|8
1644718530000|2022-02-13 02:15:30|14862.46|14742.46|14862.63|14742.63|14862.65|14742.65|14862.46|14742.46|8
1644718540000|2022-02-13 02:15:40|14862.73|14742.73|14863.17|14743.17|14863.21|14743.21|14862.73|14742.73|9
1644718550000|2022-02-13 02:15:50|14863.4|14743.4|14863.64|14743.64|14863.87|14743.87|14863.4|14743.4|10
1644718560000|2022-02-13 02:16:00|14863.59|14743.59|14864.09|14744.09|14864.09|14744.09|14863.48|14743.48|10
1644718570000|2022-02-13 02:16:10|14863.83|14743.83|14864.25|14744.25|14864.57|14744.57|14863.83|14743.83|9
1644718580000|2022-02-13 02:16:20|14864.57|14744.57|14864.26|14744.26|14864.66|14744.66|14864.26|14744.26|9
1644718590000|2022-02-13 02:16:30|14864.22|14744.22|14862.93|14742.93|14864.28|14744.28|14862.91|14742.91|8
1644718600000|2022-02-13 02:16:40|14863.36|14743.36|14865.11|14745.11|14865.11|14745.11|14863.36|14743.36|9
1644718610000|2022-02-13 02:16:50|14865.17|14745.17|14864.31|14744.31|14865.24|14745.24|14864.29|14744.29|10
1644718620000|2022-02-13 02:17:00|14864.22|14744.22|14863.55|14743.55|14864.26|14744.26|14863.22|14743.22|9
1644718630000|2022-02-13 02:17:10|14863.63|14743.63|14862.98|14742.98|14863.63|14743.63|14862.98|14742.98|8
1644718640000|2022-02-13 02:17:20|14862.99|14742.99|14863.22|14743.22|14863.23|14743.23|14862.98|14742.98|8
1644718650000|2022-02-13 02:17:30|14863.08|14743.08|14862.97|14742.97|14863.18|14743.18|14862.93|14742.93|9
1644718660000|2022-02-13 02:17:40|14862.96|14742.96|14862.98|14742.98|14863.12|14743.12|14862.95|14742.95|9
1644718670000|2022-02-13 02:17:50|14863.65|14743.65|14864.36|14744.36|14864.36|14744.36|14863.64|14743.64|8
1644718680000|2022-02-13 02:18:00|14864.72|14744.72|14866.46|14746.46|14866.46|14746.46|14864.72|14744.72|10
1644718690000|2022-02-13 02:18:10|14866.52|14746.52|14865.88|14745.88|14866.81|14746.81|14865.88|14745.88|10
1644718700000|2022-02-13 02:18:20|14865.95|14745.95|14865.61|14745.61|14865.95|14745.95|14865.45|14745.45|10
1644718710000|2022-02-13 02:18:30|14865.74|14745.74|14866.36|14746.36|14866.36|14746.36|14865.74|14745.74|7
1644718720000|2022-02-13 02:18:40|14866.04|14746.04|14868.14|14748.14|14868.14|14748.14|14865.76|14745.76|10
1644718730000|2022-02-13 02:18:50|14867.93|14747.93|14867.82|14747.82|14868.25|14748.25|14867.54|14747.54|9
1644718740000|2022-02-13 02:19:00|14867.89|14747.89|14867.36|14747.36|14867.91|14747.91|14867.27|14747.27|8
1644718750000|2022-02-13 02:19:10|14867.2|14747.2|14867.75|14747.75|14867.92|14747.92|14867.2|14747.2|10
1644718760000|2022-02-13 02:19:20|14867.93|14747.93|14868.25|14748.25|14868.25|14748.25|14867.93|14747.93|7
1644718770000|2022-02-13 02:19:30|14868.11|14748.11|14868.59|14748.59|14868.59|14748.59|14868.11|14748.11|6
1644718780000|2022-02-13 02:19:40|14868.77|14748.77|14871.01|14751.01|14871.02|14751.02|14868.77|14748.77|10
1644718790000|2022-02-13 02:19:50|14871.36|14751.36|14870.08|14750.08|14871.36|14751.36|14870.08|14750.08|10
1644718800000|2022-02-13 02:20:00|14869.76|14749.76|14868.08|14748.08|14869.76|14749.76|14868.08|14748.08|10
1644718810000|2022-02-13 02:20:10|14867.97|14747.97|14865.77|14745.77|14868.25|14748.25|14865.77|14745.77|10
1644718820000|2022-02-13 02:20:20|14865.38|14745.38|14862.4|14742.4|14865.38|14745.38|14862.3|14742.3|9
1644718830000|2022-02-13 02:20:30|14862.43|14742.43|14862.89|14742.89|14862.94|14742.94|14862.08|14742.08|9
1644718840000|2022-02-13 02:20:40|14863.14|14743.14|14863.57|14743.57|14863.57|14743.57|14863|14743|9
1644718850000|2022-02-13 02:20:50|14863.52|14743.52|14862.7|14742.7|14864.38|14744.38|14862.7|14742.7|8
1644718860000|2022-02-13 02:21:00|14862.51|14742.51|14861.32|14741.32|14862.51|14742.51|14861.32|14741.32|9
1644718870000|2022-02-13 02:21:10|14861.34|14741.34|14859.07|14739.07|14861.34|14741.34|14859.07|14739.07|9
1644718880000|2022-02-13 02:21:20|14859.03|14739.03|14857.61|14737.61|14859.03|14739.03|14857.37|14737.37|9
1644718890000|2022-02-13 02:21:30|14857.26|14737.26|14856.71|14736.71|14857.43|14737.43|14856.68|14736.68|8
1644718900000|2022-02-13 02:21:40|14856.7|14736.7|14856.26|14736.26|14857|14737|14856.26|14736.26|10
1644718910000|2022-02-13 02:21:50|14856.25|14736.25|14856.7|14736.7|14856.7|14736.7|14855.96|14735.96|10
1644718920000|2022-02-13 02:22:00|14856.98|14736.98|14857.73|14737.73|14857.73|14737.73|14856.81|14736.81|9
1644718930000|2022-02-13 02:22:10|14857.68|14737.68|14858.24|14738.24|14858.27|14738.27|14857.68|14737.68|7
1644718940000|2022-02-13 02:22:20|14858.2|14738.2|14858.2|14738.2|14858.2|14738.2|14857.94|14737.94|9
1644718950000|2022-02-13 02:22:30|14858.17|14738.17|14859.28|14739.28|14859.28|14739.28|14858.09|14738.09|10
1644718960000|2022-02-13 02:22:40|14859.33|14739.33|14861.13|14741.13|14861.13|14741.13|14859.31|14739.31|9
1644718970000|2022-02-13 02:22:50|14860.92|14740.92|14861.31|14741.31|14861.33|14741.33|14860.64|14740.64|10
1644718980000|2022-02-13 02:23:00|14861.53|14741.53|14864.78|14744.78|14864.78|14744.78|14861.51|14741.51|10
1644718990000|2022-02-13 02:23:10|14864.96|14744.96|14866.86|14746.86|14866.86|14746.86|14864.94|14744.94|10
1644719000000|2022-02-13 02:23:20|14867|14747|14867.17|14747.17|14867.51|14747.51|14866.82|14746.82|10
1644719010000|2022-02-13 02:23:30|14867.05|14747.05|14865.58|14745.58|14867.7|14747.7|14865.58|14745.58|10
1644719020000|2022-02-13 02:23:40|14864.49|14744.49|14862.11|14742.11|14864.49|14744.49|14862.11|14742.11|10
1644719030000|2022-02-13 02:23:50|14862.16|14742.16|14860.61|14740.61|14862.16|14742.16|14860.61|14740.61|7
1644719040000|2022-02-13 02:24:00|14860.73|14740.73|14859.69|14739.69|14860.73|14740.73|14859.69|14739.69|8
1644719050000|2022-02-13 02:24:10|14859.35|14739.35|14858.22|14738.22|14859.35|14739.35|14858.22|14738.22|10
1644719060000|2022-02-13 02:24:20|14857.88|14737.88|14854.22|14734.22|14857.88|14737.88|14854.22|14734.22|10
1644719070000|2022-02-13 02:24:30|14853.93|14733.93|14851.96|14731.96|14853.93|14733.93|14851.96|14731.96|10
1644719080000|2022-02-13 02:24:40|14851.8|14731.8|14851.97|14731.97|14852.43|14732.43|14851.8|14731.8|8
1644719090000|2022-02-13 02:24:50|14851.83|14731.83|14849.84|14729.84|14851.85|14731.85|14849.84|14729.84|10
1644719100000|2022-02-13 02:25:00|14849.82|14729.82|14848.72|14728.72|14849.82|14729.82|14848.65|14728.65|10
1644719110000|2022-02-13 02:25:10|14848.69|14728.69|14848.53|14728.53|14848.93|14728.93|14848.19|14728.19|9
1644719120000|2022-02-13 02:25:20|14848.37|14728.37|14850.64|14730.64|14850.68|14730.68|14848.37|14728.37|10
1644719130000|2022-02-13 02:25:30|14850.69|14730.69|14849.72|14729.72|14850.69|14730.69|14849.72|14729.72|9
1644719140000|2022-02-13 02:25:40|14849.77|14729.77|14849.07|14729.07|14849.77|14729.77|14849.07|14729.07|8
1644719150000|2022-02-13 02:25:50|14848.97|14728.97|14848.3|14728.3|14849.05|14729.05|14848.3|14728.3|8
1644719160000|2022-02-13 02:26:00|14848.16|14728.16|14848.39|14728.39|14848.39|14728.39|14848.12|14728.12|7
1644719170000|2022-02-13 02:26:10|14848.33|14728.33|14849.24|14729.24|14849.24|14729.24|14848.33|14728.33|9
1644719180000|2022-02-13 02:26:20|14849.18|14729.18|14848.13|14728.13|14849.4|14729.4|14848.13|14728.13|8
1644719190000|2022-02-13 02:26:30|14847.38|14727.38|14839.81|14719.81|14847.38|14727.38|14839.81|14719.81|10
1644719200000|2022-02-13 02:26:40|14836.35|14716.35|14832.15|14712.15|14836.35|14716.35|14832.15|14712.15|10
1644719210000|2022-02-13 02:26:50|14831.1|14711.1|14827.51|14707.51|14831.1|14711.1|14826.95|14706.95|10
1644719220000|2022-02-13 02:27:00|14827.93|14707.93|14827.85|14707.85|14828.51|14708.51|14826.99|14706.99|10
1644719230000|2022-02-13 02:27:10|14827.12|14707.12|14826.09|14706.09|14827.41|14707.41|14826.09|14706.09|9
1644719240000|2022-02-13 02:27:20|14825.83|14705.83|14827.17|14707.17|14827.37|14707.37|14825.82|14705.82|10
1644719250000|2022-02-13 02:27:30|14827.2|14707.2|14827.45|14707.45|14827.45|14707.45|14827.05|14707.05|9
1644719260000|2022-02-13 02:27:40|14827.66|14707.66|14827.92|14707.92|14827.95|14707.95|14827.66|14707.66|10
1644719270000|2022-02-13 02:27:50|14827.74|14707.74|14829.02|14709.02|14829.02|14709.02|14827.52|14707.52|10
1644719280000|2022-02-13 02:28:00|14829.19|14709.19|14829.21|14709.21|14830.22|14710.22|14829.19|14709.19|10
1644719290000|2022-02-13 02:28:10|14829.19|14709.19|14831.04|14711.04|14831.28|14711.28|14829.19|14709.19|10
1644719300000|2022-02-13 02:28:20|14831.46|14711.46|14830.77|14710.77|14831.71|14711.71|14830.56|14710.56|10
1644719310000|2022-02-13 02:28:30|14830.53|14710.53|14829.9|14709.9|14830.74|14710.74|14829.9|14709.9|10
1644719320000|2022-02-13 02:28:40|14829.79|14709.79|14828.84|14708.84|14829.79|14709.79|14828.84|14708.84|10
1644719330000|2022-02-13 02:28:50|14828.92|14708.92|14828.03|14708.03|14829|14709|14828.03|14708.03|9
1644719340000|2022-02-13 02:29:00|14827.85|14707.85|14827.37|14707.37|14827.85|14707.85|14827.31|14707.31|10
1644719350000|2022-02-13 02:29:10|14827.36|14707.36|14827.7|14707.7|14827.7|14707.7|14827.23|14707.23|10
1644719360000|2022-02-13 02:29:20|14827.27|14707.27|14827.47|14707.47|14827.71|14707.71|14827.18|14707.18|10
1644719370000|2022-02-13 02:29:30|14827.44|14707.44|14827.58|14707.58|14827.72|14707.72|14827.4|14707.4|9
1644719380000|2022-02-13 02:29:40|14827.57|14707.57|14828.08|14708.08|14828.09|14708.09|14827.57|14707.57|6
1644719390000|2022-02-13 02:29:50|14827.35|14707.35|14827.83|14707.83|14828.02|14708.02|14827.28|14707.28|9
1644719400000|2022-02-13 02:30:00|14827.88|14707.88|14827.9|14707.9|14828.03|14708.03|14827.69|14707.69|10
1644719410000|2022-02-13 02:30:10|14827.8|14707.8|14829.04|14709.04|14829.15|14709.15|14827.69|14707.69|10
1644719420000|2022-02-13 02:30:20|14828.97|14708.97|14829.09|14709.09|14829.1|14709.1|14828.48|14708.48|10
1644719430000|2022-02-13 02:30:30|14829.28|14709.28|14829.97|14709.97|14829.97|14709.97|14829.28|14709.28|8
1644719440000|2022-02-13 02:30:40|14830.21|14710.21|14830.42|14710.42|14830.42|14710.42|14830.21|14710.21|8
1644719450000|2022-02-13 02:30:50|14830.45|14710.45|14834.94|14714.94|14834.94|14714.94|14830.44|14710.44|10
1644719460000|2022-02-13 02:31:00|14834.84|14714.84|14833.63|14713.63|14834.94|14714.94|14833.63|14713.63|10
1644719470000|2022-02-13 02:31:10|14833.73|14713.73|14830.59|14710.59|14833.73|14713.73|14830.59|14710.59|10
1644719480000|2022-02-13 02:31:20|14830.2|14710.2|14827.5|14707.5|14830.2|14710.2|14827.5|14707.5|10
1644719490000|2022-02-13 02:31:30|14827.46|14707.46|14825.81|14705.81|14827.46|14707.46|14825.81|14705.81|10
1644719500000|2022-02-13 02:31:40|14825.61|14705.61|14822.15|14702.15|14825.61|14705.61|14822.15|14702.15|10
1644719510000|2022-02-13 02:31:50|14822.19|14702.19|14820.65|14700.65|14822.19|14702.19|14820.65|14700.65|10
1644719520000|2022-02-13 02:32:00|14820.04|14700.04|14818.19|14698.19|14820.46|14700.46|14818.19|14698.19|10
1644719530000|2022-02-13 02:32:10|14818.21|14698.21|14817.37|14697.37|14818.21|14698.21|14816.48|14696.48|10
1644719540000|2022-02-13 02:32:20|14817.25|14697.25|14818.12|14698.12|14818.17|14698.17|14817.13|14697.13|10
1644719550000|2022-02-13 02:32:30|14818.14|14698.14|14817.43|14697.43|14818.35|14698.35|14817.43|14697.43|9
1644719560000|2022-02-13 02:32:40|14817.4|14697.4|14817.83|14697.83|14817.83|14697.83|14816.86|14696.86|8
1644719570000|2022-02-13 02:32:50|14817.46|14697.46|14817.69|14697.69|14817.91|14697.91|14817.27|14697.27|10
1644719580000|2022-02-13 02:33:00|14817.8|14697.8|14819.06|14699.06|14819.09|14699.09|14817.8|14697.8|10
1644719590000|2022-02-13 02:33:10|14819.01|14699.01|14819.07|14699.07|14820.31|14700.31|14819.01|14699.01|10
1644719600000|2022-02-13 02:33:20|14819.12|14699.12|14819.22|14699.22|14819.37|14699.37|14819.12|14699.12|8
1644719610000|2022-02-13 02:33:30|14819.49|14699.49|14820.23|14700.23|14820.23|14700.23|14819.44|14699.44|9
1644719620000|2022-02-13 02:33:40|14820.51|14700.51|14821.6|14701.6|14821.6|14701.6|14820.44|14700.44|9
1644719630000|2022-02-13 02:33:50|14821.63|14701.63|14819.52|14699.52|14821.78|14701.78|14819.52|14699.52|10
1644719640000|2022-02-13 02:34:00|14819.51|14699.51|14819.42|14699.42|14819.7|14699.7|14819.18|14699.18|9
1644719650000|2022-02-13 02:34:10|14819.4|14699.4|14820.54|14700.54|14820.54|14700.54|14819.4|14699.4|10
1644719660000|2022-02-13 02:34:20|14820.35|14700.35|14819.33|14699.33|14820.35|14700.35|14819.31|14699.31|8
1644719670000|2022-02-13 02:34:30|14819.2|14699.2|14818.87|14698.87|14819.2|14699.2|14818.84|14698.84|6
1644719680000|2022-02-13 02:34:40|14818.97|14698.97|14819|14699|14819.3|14699.3|14818.88|14698.88|8
1644719690000|2022-02-13 02:34:50|14818.83|14698.83|14819.04|14699.04|14819.04|14699.04|14818.74|14698.74|6
1644719700000|2022-02-13 02:35:00|14819.14|14699.14|14819.88|14699.88|14820.07|14700.07|14819.02|14699.02|9
1644719710000|2022-02-13 02:35:10|14819.85|14699.85|14823.42|14703.42|14823.42|14703.42|14819.85|14699.85|10
1644719720000|2022-02-13 02:35:20|14823.45|14703.45|14825.86|14705.86|14825.88|14705.88|14823.41|14703.41|10
1644719730000|2022-02-13 02:35:30|14826.02|14706.02|14826.94|14706.94|14827.1|14707.1|14826.02|14706.02|10
1644719740000|2022-02-13 02:35:40|14826.85|14706.85|14834.59|14714.59|14834.59|14714.59|14826.85|14706.85|10
1644719750000|2022-02-13 02:35:50|14836.63|14716.63|14841.28|14721.28|14841.33|14721.33|14836.54|14716.54|10
1644719760000|2022-02-13 02:36:00|14841.46|14721.46|14843.39|14723.39|14843.39|14723.39|14841.46|14721.46|9
1644719770000|2022-02-13 02:36:10|14845.58|14725.58|14849.74|14729.74|14849.74|14729.74|14845.58|14725.58|10
1644719780000|2022-02-13 02:36:20|14850.24|14730.24|14851.79|14731.79|14852.85|14732.85|14850.24|14730.24|10
1644719790000|2022-02-13 02:36:30|14851.98|14731.98|14850.25|14730.25|14851.98|14731.98|14850.25|14730.25|10
1644719800000|2022-02-13 02:36:40|14849.69|14729.69|14849.48|14729.48|14851.23|14731.23|14849.48|14729.48|9
1644719810000|2022-02-13 02:36:50|14849.46|14729.46|14849.02|14729.02|14849.46|14729.46|14848.53|14728.53|8
1644719820000|2022-02-13 02:37:00|14849.12|14729.12|14849.3|14729.3|14849.38|14729.38|14849.07|14729.07|8
1644719830000|2022-02-13 02:37:10|14849.4|14729.4|14849.61|14729.61|14850.33|14730.33|14849.4|14729.4|10
1644719840000|2022-02-13 02:37:20|14849.44|14729.44|14851.27|14731.27|14851.63|14731.63|14849.25|14729.25|10
1644719850000|2022-02-13 02:37:30|14851.49|14731.49|14852.74|14732.74|14852.74|14732.74|14851.4|14731.4|10
1644719860000|2022-02-13 02:37:40|14853.01|14733.01|14854.14|14734.14|14854.14|14734.14|14852.99|14732.99|9
1644719870000|2022-02-13 02:37:50|14854.7|14734.7|14855.26|14735.26|14855.26|14735.26|14854.34|14734.34|10
1644719880000|2022-02-13 02:38:00|14855.32|14735.32|14855.87|14735.87|14855.87|14735.87|14855.32|14735.32|8
1644719890000|2022-02-13 02:38:10|14855.94|14735.94|14856.5|14736.5|14856.5|14736.5|14855.94|14735.94|8
1644719900000|2022-02-13 02:38:20|14856.51|14736.51|14857.52|14737.52|14857.52|14737.52|14856.51|14736.51|6
1644719910000|2022-02-13 02:38:30|14857.63|14737.63|14859.04|14739.04|14859.04|14739.04|14857.49|14737.49|9
1644719920000|2022-02-13 02:38:40|14859.2|14739.2|14860.29|14740.29|14860.29|14740.29|14859.18|14739.18|10
1644719930000|2022-02-13 02:38:50|14860.52|14740.52|14860.44|14740.44|14860.57|14740.57|14860.42|14740.42|10
1644719940000|2022-02-13 02:39:00|14860.55|14740.55|14862.09|14742.09|14862.09|14742.09|14860.55|14740.55|10
1644719950000|2022-02-13 02:39:10|14862.05|14742.05|14863.67|14743.67|14863.67|14743.67|14862.05|14742.05|10
1644719960000|2022-02-13 02:39:20|14863.81|14743.81|14866.1|14746.1|14866.1|14746.1|14863.81|14743.81|9
1644719970000|2022-02-13 02:39:30|14865.66|14745.66|14862.71|14742.71|14865.85|14745.85|14862.71|14742.71|9
1644719980000|2022-02-13 02:39:40|14862.7|14742.7|14861.96|14741.96|14862.86|14742.86|14861.96|14741.96|10
1644719990000|2022-02-13 02:39:50|14861.99|14741.99|14860.2|14740.2|14861.99|14741.99|14859.91|14739.91|7
1644720000000|2022-02-13 02:40:00|14860.32|14740.32|14860.93|14740.93|14860.93|14740.93|14860.01|14740.01|9
1644720010000|2022-02-13 02:40:10|14861.01|14741.01|14862.65|14742.65|14862.65|14742.65|14861.01|14741.01|9
1644720020000|2022-02-13 02:40:20|14862.89|14742.89|14862.82|14742.82|14863.55|14743.55|14862.81|14742.81|9
1644720030000|2022-02-13 02:40:30|14862.86|14742.86|14860.98|14740.98|14862.86|14742.86|14860.98|14740.98|9
1644720040000|2022-02-13 02:40:40|14861.03|14741.03|14857.57|14737.57|14861.77|14741.77|14857.57|14737.57|10
1644720050000|2022-02-13 02:40:50|14856.5|14736.5|14852.32|14732.32|14856.5|14736.5|14852.09|14732.09|10
1644720060000|2022-02-13 02:41:00|14851.79|14731.79|14849.86|14729.86|14851.79|14731.79|14849.86|14729.86|10
1644720070000|2022-02-13 02:41:10|14849.95|14729.95|14849.01|14729.01|14850.02|14730.02|14847.83|14727.83|10
1644720080000|2022-02-13 02:41:20|14849.05|14729.05|14849.75|14729.75|14849.75|14729.75|14849.05|14729.05|9
1644720090000|2022-02-13 02:41:30|14849.95|14729.95|14850.3|14730.3|14850.3|14730.3|14849.61|14729.61|9
1644720100000|2022-02-13 02:41:40|14850.68|14730.68|14854.11|14734.11|14854.11|14734.11|14850.68|14730.68|10
1644720110000|2022-02-13 02:41:50|14854.33|14734.33|14854.91|14734.91|14855.07|14735.07|14854.33|14734.33|9
1644720120000|2022-02-13 02:42:00|14855.58|14735.58|14855.24|14735.24|14855.84|14735.84|14855.24|14735.24|8
1644720130000|2022-02-13 02:42:10|14854.69|14734.69|14854.12|14734.12|14854.79|14734.79|14853.96|14733.96|9
1644720140000|2022-02-13 02:42:20|14854.29|14734.29|14853.63|14733.63|14854.29|14734.29|14853.63|14733.63|9
1644720150000|2022-02-13 02:42:30|14853.77|14733.77|14855.34|14735.34|14855.34|14735.34|14853.69|14733.69|10
1644720160000|2022-02-13 02:42:40|14855.61|14735.61|14857.14|14737.14|14857.14|14737.14|14855.61|14735.61|10
1644720170000|2022-02-13 02:42:50|14856.74|14736.74|14856.41|14736.41|14856.74|14736.74|14856.09|14736.09|10
1644720180000|2022-02-13 02:43:00|14856.45|14736.45|14856.77|14736.77|14857|14737|14856.15|14736.15|9
1644720190000|2022-02-13 02:43:10|14856.96|14736.96|14857.04|14737.04|14857.63|14737.63|14856.96|14736.96|8
1644720200000|2022-02-13 02:43:20|14857.02|14737.02|14856.47|14736.47|14857.02|14737.02|14856.39|14736.39|9
1644720210000|2022-02-13 02:43:30|14856.81|14736.81|14857.4|14737.4|14857.89|14737.89|14856.78|14736.78|10
1644720220000|2022-02-13 02:43:40|14857.12|14737.12|14858.02|14738.02|14858.02|14738.02|14856.85|14736.85|10
1644720230000|2022-02-13 02:43:50|14858.14|14738.14|14858.98|14738.98|14858.98|14738.98|14858.14|14738.14|9
1644720240000|2022-02-13 02:44:00|14858.93|14738.93|14858.94|14738.94|14859.18|14739.18|14858.93|14738.93|8
1644720250000|2022-02-13 02:44:10|14859.14|14739.14|14860.48|14740.48|14860.6|14740.6|14859.14|14739.14|9
1644720260000|2022-02-13 02:44:20|14860.51|14740.51|14861.29|14741.29|14861.37|14741.37|14860.51|14740.51|10
1644720270000|2022-02-13 02:44:30|14861.2|14741.2|14862.1|14742.1|14862.1|14742.1|14861.15|14741.15|9
1644720280000|2022-02-13 02:44:40|14862.01|14742.01|14862.69|14742.69|14862.8|14742.8|14861.99|14741.99|10
1644720290000|2022-02-13 02:44:50|14862.94|14742.94|14863.27|14743.27|14863.47|14743.47|14862.94|14742.94|10
1644720300000|2022-02-13 02:45:00|14862.54|14742.54|14863.28|14743.28|14863.53|14743.53|14862.54|14742.54|10
1644720310000|2022-02-13 02:45:10|14863.65|14743.65|14864.58|14744.58|14864.58|14744.58|14863.29|14743.29|10
1644720320000|2022-02-13 02:45:20|14864.68|14744.68|14868.06|14748.06|14868.06|14748.06|14864.68|14744.68|10
1644720330000|2022-02-13 02:45:30|14868.51|14748.51|14871.28|14751.28|14871.28|14751.28|14868.51|14748.51|8
1644720340000|2022-02-13 02:45:40|14871.41|14751.41|14874.04|14754.04|14874.04|14754.04|14871.41|14751.41|9
1644720350000|2022-02-13 02:45:50|14874.31|14754.31|14875.82|14755.82|14875.82|14755.82|14874.31|14754.31|10
1644720360000|2022-02-13 02:46:00|14875.88|14755.88|14874.73|14754.73|14875.93|14755.93|14874.73|14754.73|9
1644720370000|2022-02-13 02:46:10|14874.81|14754.81|14873.89|14753.89|14874.9|14754.9|14873.79|14753.79|10
1644720380000|2022-02-13 02:46:20|14874.19|14754.19|14875.27|14755.27|14875.27|14755.27|14874.19|14754.19|10
1644720390000|2022-02-13 02:46:30|14875.1|14755.1|14875.2|14755.2|14875.2|14755.2|14874.8|14754.8|10
1644720400000|2022-02-13 02:46:40|14875.3|14755.3|14876.11|14756.11|14876.11|14756.11|14875.28|14755.28|9
1644720410000|2022-02-13 02:46:50|14876.24|14756.24|14877.85|14757.85|14877.85|14757.85|14876.24|14756.24|8
1644720420000|2022-02-13 02:47:00|14877.94|14757.94|14877.13|14757.13|14877.94|14757.94|14877.09|14757.09|8
1644720430000|2022-02-13 02:47:10|14877.05|14757.05|14875.23|14755.23|14877.26|14757.26|14875.23|14755.23|10
1644720440000|2022-02-13 02:47:20|14875.15|14755.15|14875.16|14755.16|14875.16|14755.16|14874.82|14754.82|10
1644720450000|2022-02-13 02:47:30|14875.58|14755.58|14878.29|14758.29|14878.29|14758.29|14875.42|14755.42|9
1644720460000|2022-02-13 02:47:40|14878.56|14758.56|14882.07|14762.07|14882.07|14762.07|14878.56|14758.56|10
1644720470000|2022-02-13 02:47:50|14882.99|14762.99|14886.47|14766.47|14886.52|14766.52|14882.99|14762.99|10
1644720480000|2022-02-13 02:48:00|14887.29|14767.29|14887.16|14767.16|14887.95|14767.95|14887.16|14767.16|10
1644720490000|2022-02-13 02:48:10|14887.14|14767.14|14883.05|14763.05|14887.18|14767.18|14883.05|14763.05|10
1644720500000|2022-02-13 02:48:20|14882.84|14762.84|14883.41|14763.41|14883.69|14763.69|14882.69|14762.69|9
1644720510000|2022-02-13 02:48:30|14883.39|14763.39|14883.73|14763.73|14883.73|14763.73|14883.03|14763.03|8
1644720520000|2022-02-13 02:48:40|14883.69|14763.69|14882.34|14762.34|14884.22|14764.22|14882.26|14762.26|9
1644720530000|2022-02-13 02:48:50|14882.24|14762.24|14882.08|14762.08|14882.68|14762.68|14882.08|14762.08|10
1644720540000|2022-02-13 02:49:00|14881.85|14761.85|14882|14762|14882.04|14762.04|14881.85|14761.85|10
1644720550000|2022-02-13 02:49:10|14881.98|14761.98|14880.85|14760.85|14881.98|14761.98|14880.66|14760.66|10
1644720560000|2022-02-13 02:49:20|14880.76|14760.76|14880.18|14760.18|14880.96|14760.96|14879.86|14759.86|7
1644720570000|2022-02-13 02:49:30|14880.1|14760.1|14879.82|14759.82|14880.1|14760.1|14879.41|14759.41|9
1644720580000|2022-02-13 02:49:40|14879.77|14759.77|14880.68|14760.68|14881.09|14761.09|14879.75|14759.75|10
1644720590000|2022-02-13 02:49:50|14880.62|14760.62|14878.65|14758.65|14880.76|14760.76|14878.65|14758.65|10
1644720600000|2022-02-13 02:50:00|14878.41|14758.41|14877.01|14757.01|14878.47|14758.47|14876.98|14756.98|9
1644720610000|2022-02-13 02:50:10|14876.91|14756.91|14876|14756|14876.91|14756.91|14875.98|14755.98|9
1644720620000|2022-02-13 02:50:20|14875.88|14755.88|14876.73|14756.73|14876.73|14756.73|14875.38|14755.38|10
1644720630000|2022-02-13 02:50:30|14876.81|14756.81|14877.74|14757.74|14877.74|14757.74|14876.81|14756.81|8
1644720640000|2022-02-13 02:50:40|14877.68|14757.68|14878.21|14758.21|14878.56|14758.56|14877.55|14757.55|9
1644720650000|2022-02-13 02:50:50|14878.44|14758.44|14879.37|14759.37|14879.43|14759.43|14878.31|14758.31|10
1644720660000|2022-02-13 02:51:00|14879.43|14759.43|14876.5|14756.5|14879.74|14759.74|14876.5|14756.5|9
1644720670000|2022-02-13 02:51:10|14876.56|14756.56|14876.22|14756.22|14876.84|14756.84|14876.22|14756.22|10
1644720680000|2022-02-13 02:51:20|14876.24|14756.24|14876.43|14756.43|14876.45|14756.45|14875.7|14755.7|10
1644720690000|2022-02-13 02:51:30|14876.49|14756.49|14877.15|14757.15|14877.15|14757.15|14876.28|14756.28|10
1644720700000|2022-02-13 02:51:40|14877.25|14757.25|14876.74|14756.74|14877.25|14757.25|14876.74|14756.74|9
1644720710000|2022-02-13 02:51:50|14876.54|14756.54|14876.78|14756.78|14877.59|14757.59|14876.54|14756.54|9
1644720720000|2022-02-13 02:52:00|14876.49|14756.49|14875.19|14755.19|14876.49|14756.49|14875.13|14755.13|8
1644720730000|2022-02-13 02:52:10|14875.03|14755.03|14875.46|14755.46|14875.79|14755.79|14875.02|14755.02|9
1644720740000|2022-02-13 02:52:20|14875.39|14755.39|14875.92|14755.92|14875.99|14755.99|14874.77|14754.77|10
1644720750000|2022-02-13 02:52:30|14876.44|14756.44|14876.19|14756.19|14876.46|14756.46|14875.95|14755.95|10
1644720760000|2022-02-13 02:52:40|14876.11|14756.11|14875.95|14755.95|14876.11|14756.11|14875.46|14755.46|9
1644720770000|2022-02-13 02:52:50|14876.07|14756.07|14874.47|14754.47|14876.07|14756.07|14874.47|14754.47|10
1644720780000|2022-02-13 02:53:00|14874.39|14754.39|14874.37|14754.37|14874.49|14754.49|14874.26|14754.26|7
1644720790000|2022-02-13 02:53:10|14874.27|14754.27|14874.92|14754.92|14874.92|14754.92|14873.39|14753.39|9
1644720800000|2022-02-13 02:53:20|14874.84|14754.84|14874.56|14754.56|14874.85|14754.85|14874.56|14754.56|9
1644720810000|2022-02-13 02:53:30|14874.57|14754.57|14874.61|14754.61|14874.79|14754.79|14874.57|14754.57|8
1644720820000|2022-02-13 02:53:40|14874.6|14754.6|14873.5|14753.5|14874.6|14754.6|14873.5|14753.5|9
1644720830000|2022-02-13 02:53:50|14873.66|14753.66|14873.63|14753.63|14873.66|14753.66|14873.63|14753.63|2
1644720840000|2022-02-13 02:54:00|14873.51|14753.51|14872.98|14752.98|14873.51|14753.51|14872.47|14752.47|8
1644720850000|2022-02-13 02:54:10|14873.14|14753.14|14872.02|14752.02|14873.14|14753.14|14871.5|14751.5|9
1644720860000|2022-02-13 02:54:20|14872.06|14752.06|14874.92|14754.92|14874.92|14754.92|14871.99|14751.99|10
1644720870000|2022-02-13 02:54:30|14874.96|14754.96|14878.29|14758.29|14878.29|14758.29|14874.96|14754.96|10
1644720880000|2022-02-13 02:54:40|14878.18|14758.18|14879.66|14759.66|14879.66|14759.66|14878.18|14758.18|8
1644720890000|2022-02-13 02:54:50|14879.67|14759.67|14880.15|14760.15|14880.43|14760.43|14879.67|14759.67|8
1644720900000|2022-02-13 02:55:00|14880.25|14760.25|14879.64|14759.64|14880.35|14760.35|14879.64|14759.64|10
1644720910000|2022-02-13 02:55:10|14879.36|14759.36|14881.42|14761.42|14881.42|14761.42|14879.36|14759.36|10
1644720920000|2022-02-13 02:55:20|14882.55|14762.55|14883.29|14763.29|14883.99|14763.99|14882.55|14762.55|10
1644720930000|2022-02-13 02:55:30|14882.79|14762.79|14882.3|14762.3|14882.79|14762.79|14882.2|14762.2|10
1644720940000|2022-02-13 02:55:40|14882.29|14762.29|14881.34|14761.34|14882.35|14762.35|14881.34|14761.34|9
1644720950000|2022-02-13 02:55:50|14881.13|14761.13|14880.54|14760.54|14881.25|14761.25|14880.54|14760.54|8
1644720960000|2022-02-13 02:56:00|14880.57|14760.57|14880.37|14760.37|14880.68|14760.68|14880.37|14760.37|8
1644720970000|2022-02-13 02:56:10|14880.49|14760.49|14878.55|14758.55|14880.49|14760.49|14878.55|14758.55|7
1644720980000|2022-02-13 02:56:20|14878.7|14758.7|14878.03|14758.03|14878.78|14758.78|14877.94|14757.94|9
1644720990000|2022-02-13 02:56:30|14878.15|14758.15|14877.47|14757.47|14878.15|14758.15|14877.47|14757.47|9
1644721000000|2022-02-13 02:56:40|14877.12|14757.12|14875.65|14755.65|14877.25|14757.25|14875.65|14755.65|10
1644721010000|2022-02-13 02:56:50|14875.51|14755.51|14872.82|14752.82|14875.8|14755.8|14872.82|14752.82|10
1644721020000|2022-02-13 02:57:00|14872.83|14752.83|14872.15|14752.15|14872.83|14752.83|14871.98|14751.98|10
1644721030000|2022-02-13 02:57:10|14872.04|14752.04|14870.99|14750.99|14872.04|14752.04|14870.99|14750.99|8
1644721040000|2022-02-13 02:57:20|14871.06|14751.06|14871|14751|14871.08|14751.08|14870.78|14750.78|8
1644721050000|2022-02-13 02:57:30|14871.37|14751.37|14874.64|14754.64|14874.64|14754.64|14871.37|14751.37|10
1644721060000|2022-02-13 02:57:40|14874.66|14754.66|14875.48|14755.48|14875.48|14755.48|14874.66|14754.66|10
1644721070000|2022-02-13 02:57:50|14876.52|14756.52|14876.11|14756.11|14877.2|14757.2|14876.11|14756.11|9
1644721080000|2022-02-13 02:58:00|14876.39|14756.39|14876.15|14756.15|14876.39|14756.39|14876.02|14756.02|8
1644721090000|2022-02-13 02:58:10|14876.21|14756.21|14876.12|14756.12|14876.21|14756.21|14876.02|14756.02|6
1644721100000|2022-02-13 02:58:20|14876.2|14756.2|14876.5|14756.5|14876.7|14756.7|14876.04|14756.04|10
1644721110000|2022-02-13 02:58:30|14876.51|14756.51|14878.75|14758.75|14878.75|14758.75|14876.51|14756.51|10
1644721120000|2022-02-13 02:58:40|14879.37|14759.37|14879.2|14759.2|14879.8|14759.8|14879.06|14759.06|10
1644721130000|2022-02-13 02:58:50|14879.28|14759.28|14879.82|14759.82|14879.82|14759.82|14879.28|14759.28|9
1644721140000|2022-02-13 02:59:00|14879.8|14759.8|14880.6|14760.6|14880.6|14760.6|14879.8|14759.8|9
1644721150000|2022-02-13 02:59:10|14880.64|14760.64|14880.92|14760.92|14880.96|14760.96|14880.51|14760.51|8
1644721160000|2022-02-13 02:59:20|14881.04|14761.04|14881.05|14761.05|14881.23|14761.23|14880.5|14760.5|10
1644721170000|2022-02-13 02:59:30|14881.24|14761.24|14881.22|14761.22|14881.31|14761.31|14880.83|14760.83|10
1644721180000|2022-02-13 02:59:40|14880.65|14760.65|14881.73|14761.73|14881.73|14761.73|14880.33|14760.33|9
1644721190000|2022-02-13 02:59:50|14881.74|14761.74|14881.31|14761.31|14881.81|14761.81|14881.31|14761.31|6
1644721200000|2022-02-13 03:00:00|14881.4|14761.4|14881.25|14761.25|14881.4|14761.4|14880.77|14760.77|10
1644721210000|2022-02-13 03:00:10|14881.85|14761.85|14881.99|14761.99|14882.03|14762.03|14881.82|14761.82|6
1644721220000|2022-02-13 03:00:20|14881.95|14761.95|14882.23|14762.23|14882.23|14762.23|14881.95|14761.95|7
1644721230000|2022-02-13 03:00:30|14882.11|14762.11|14881.94|14761.94|14882.11|14762.11|14881.52|14761.52|9
1644721240000|2022-02-13 03:00:40|14881.92|14761.92|14882.21|14762.21|14882.22|14762.22|14881.92|14761.92|10
1644721250000|2022-02-13 03:00:50|14882.34|14762.34|14881.61|14761.61|14882.44|14762.44|14880.71|14760.71|10
1644721260000|2022-02-13 03:01:00|14881.58|14761.58|14880.52|14760.52|14881.58|14761.58|14880.52|14760.52|7
1644721270000|2022-02-13 03:01:10|14880.31|14760.31|14878.96|14758.96|14880.33|14760.33|14878.96|14758.96|10
1644721280000|2022-02-13 03:01:20|14878.49|14758.49|14875.97|14755.97|14878.49|14758.49|14875.97|14755.97|9
1644721290000|2022-02-13 03:01:30|14875.79|14755.79|14871.67|14751.67|14875.79|14755.79|14871.67|14751.67|10
1644721300000|2022-02-13 03:01:40|14871.74|14751.74|14871.72|14751.72|14871.74|14751.74|14869.83|14749.83|9
1644721310000|2022-02-13 03:01:50|14871.62|14751.62|14871.53|14751.53|14871.89|14751.89|14871.34|14751.34|8
1644721320000|2022-02-13 03:02:00|14870.96|14750.96|14867.61|14747.61|14870.96|14750.96|14867.61|14747.61|10
1644721330000|2022-02-13 03:02:10|14867.73|14747.73|14869.61|14749.61|14869.61|14749.61|14867.73|14747.73|10
1644721340000|2022-02-13 03:02:20|14869.92|14749.92|14870.27|14750.27|14870.51|14750.51|14869.92|14749.92|10
1644721350000|2022-02-13 03:02:30|14870.06|14750.06|14870.36|14750.36|14870.53|14750.53|14869.77|14749.77|9
1644721360000|2022-02-13 03:02:40|14870.54|14750.54|14869.6|14749.6|14870.9|14750.9|14869.6|14749.6|10
1644721370000|2022-02-13 03:02:50|14869.68|14749.68|14866.94|14746.94|14869.68|14749.68|14866.94|14746.94|10
1644721380000|2022-02-13 03:03:00|14867.01|14747.01|14868.21|14748.21|14868.52|14748.52|14866.66|14746.66|9
1644721390000|2022-02-13 03:03:10|14868.37|14748.37|14868.41|14748.41|14868.41|14748.41|14868.18|14748.18|9
1644721400000|2022-02-13 03:03:20|14868.28|14748.28|14868.01|14748.01|14868.28|14748.28|14867.77|14747.77|7
1644721410000|2022-02-13 03:03:30|14868|14748|14868.89|14748.89|14869.18|14749.18|14867.97|14747.97|10
1644721420000|2022-02-13 03:03:40|14869.03|14749.03|14869.14|14749.14|14869.18|14749.18|14868.34|14748.34|9
1644721430000|2022-02-13 03:03:50|14869.2|14749.2|14869.14|14749.14|14869.3|14749.3|14868.97|14748.97|6
1644721440000|2022-02-13 03:04:00|14869.4|14749.4|14871.1|14751.1|14871.1|14751.1|14869.4|14749.4|9
1644721450000|2022-02-13 03:04:10|14871.37|14751.37|14872.49|14752.49|14872.49|14752.49|14871.37|14751.37|10
1644721460000|2022-02-13 03:04:20|14873.19|14753.19|14876.2|14756.2|14876.67|14756.67|14873.19|14753.19|10
1644721470000|2022-02-13 03:04:30|14876.27|14756.27|14880.2|14760.2|14880.2|14760.2|14876.26|14756.26|10
1644721480000|2022-02-13 03:04:40|14880.52|14760.52|14882.95|14762.95|14882.95|14762.95|14880.32|14760.32|10
1644721490000|2022-02-13 03:04:50|14883.16|14763.16|14884.05|14764.05|14884.1|14764.1|14883.16|14763.16|9
1644721500000|2022-02-13 03:05:00|14884.21|14764.21|14886.07|14766.07|14886.18|14766.18|14884.21|14764.21|9
1644721510000|2022-02-13 03:05:10|14886|14766|14886.8|14766.8|14886.8|14766.8|14885.81|14765.81|9
1644721520000|2022-02-13 03:05:20|14886.91|14766.91|14887.56|14767.56|14887.7|14767.7|14886.91|14766.91|8
1644721530000|2022-02-13 03:05:30|14887.34|14767.34|14887.52|14767.52|14887.69|14767.69|14887.34|14767.34|10
1644721540000|2022-02-13 03:05:40|14887.6|14767.6|14887.67|14767.67|14887.85|14767.85|14887.6|14767.6|7
1644721550000|2022-02-13 03:05:50|14887.54|14767.54|14887.48|14767.48|14887.73|14767.73|14887.48|14767.48|8
1644721560000|2022-02-13 03:06:00|14887.49|14767.49|14885.75|14765.75|14887.49|14767.49|14885.75|14765.75|9
1644721570000|2022-02-13 03:06:10|14885.17|14765.17|14883.9|14763.9|14885.17|14765.17|14883.66|14763.66|10
1644721580000|2022-02-13 03:06:20|14884.03|14764.03|14883.61|14763.61|14884.03|14764.03|14883.61|14763.61|7
1644721590000|2022-02-13 03:06:30|14883.31|14763.31|14883.67|14763.67|14883.78|14763.78|14882.97|14762.97|8
1644721600000|2022-02-13 03:06:40|14883.5|14763.5|14882.07|14762.07|14883.58|14763.58|14882.07|14762.07|9
1644721610000|2022-02-13 03:06:50|14881.61|14761.61|14880.23|14760.23|14881.65|14761.65|14880.09|14760.09|9
1644721620000|2022-02-13 03:07:00|14880.09|14760.09|14879.45|14759.45|14880.18|14760.18|14879.45|14759.45|7
1644721630000|2022-02-13 03:07:10|14879.34|14759.34|14879.68|14759.68|14879.83|14759.83|14879.22|14759.22|8
1644721640000|2022-02-13 03:07:20|14879.65|14759.65|14878.17|14758.17|14880.07|14760.07|14878.17|14758.17|8
1644721650000|2022-02-13 03:07:30|14877.95|14757.95|14877.07|14757.07|14877.98|14757.98|14877.07|14757.07|10
1644721660000|2022-02-13 03:07:40|14877.36|14757.36|14878.34|14758.34|14878.38|14758.38|14877.36|14757.36|8
1644721670000|2022-02-13 03:07:50|14878.27|14758.27|14879.67|14759.67|14879.72|14759.72|14878.27|14758.27|10
1644721680000|2022-02-13 03:08:00|14880.1|14760.1|14879.75|14759.75|14880.1|14760.1|14879.71|14759.71|7
1644721690000|2022-02-13 03:08:10|14879.94|14759.94|14880.53|14760.53|14880.53|14760.53|14879.33|14759.33|8
1644721700000|2022-02-13 03:08:20|14880.89|14760.89|14881.48|14761.48|14881.54|14761.54|14880.89|14760.89|9
1644721710000|2022-02-13 03:08:30|14881.53|14761.53|14880.57|14760.57|14882.03|14762.03|14880.57|14760.57|10
1644721720000|2022-02-13 03:08:40|14880.35|14760.35|14878.95|14758.95|14880.35|14760.35|14878.95|14758.95|10
1644721730000|2022-02-13 03:08:50|14879.04|14759.04|14878.29|14758.29|14879.04|14759.04|14877.68|14757.68|8
1644721740000|2022-02-13 03:09:00|14878.13|14758.13|14875.81|14755.81|14878.13|14758.13|14875.81|14755.81|9
1644721750000|2022-02-13 03:09:10|14875.8|14755.8|14873.77|14753.77|14875.81|14755.81|14873.77|14753.77|9
1644721760000|2022-02-13 03:09:20|14873.44|14753.44|14871.37|14751.37|14873.44|14753.44|14871.37|14751.37|10
1644721770000|2022-02-13 03:09:30|14870.99|14750.99|14869.18|14749.18|14871.03|14751.03|14869.18|14749.18|9
1644721780000|2022-02-13 03:09:40|14868.32|14748.32|14866.8|14746.8|14868.49|14748.49|14866.61|14746.61|9
1644721790000|2022-02-13 03:09:50|14866.94|14746.94|14866.82|14746.82|14867.18|14747.18|14866.5|14746.5|9
1644721800000|2022-02-13 03:10:00|14866.84|14746.84|14867.87|14747.87|14867.97|14747.97|14866.84|14746.84|9
1644721810000|2022-02-13 03:10:10|14867.85|14747.85|14868.19|14748.19|14868.56|14748.56|14867.6|14747.6|9
1644721820000|2022-02-13 03:10:20|14868.36|14748.36|14867.67|14747.67|14868.36|14748.36|14867.4|14747.4|9
1644721830000|2022-02-13 03:10:30|14867.84|14747.84|14868|14748|14868.09|14748.09|14867.83|14747.83|8
1644721840000|2022-02-13 03:10:40|14868.01|14748.01|14868.22|14748.22|14868.22|14748.22|14868.01|14748.01|10
1644721850000|2022-02-13 03:10:50|14868.11|14748.11|14866.17|14746.17|14868.11|14748.11|14866.17|14746.17|9
1644721860000|2022-02-13 03:11:00|14866.21|14746.21|14865.28|14745.28|14866.21|14746.21|14865.28|14745.28|9
1644721870000|2022-02-13 03:11:10|14865.3|14745.3|14863.36|14743.36|14865.3|14745.3|14863.25|14743.25|10
1644721880000|2022-02-13 03:11:20|14863.4|14743.4|14863.37|14743.37|14863.4|14743.4|14863.09|14743.09|9
1644721890000|2022-02-13 03:11:30|14863.4|14743.4|14862.24|14742.24|14863.53|14743.53|14862.24|14742.24|9
1644721900000|2022-02-13 03:11:40|14862.22|14742.22|14861.95|14741.95|14862.22|14742.22|14861.83|14741.83|9
1644721910000|2022-02-13 03:11:50|14861.93|14741.93|14861.64|14741.64|14862.08|14742.08|14861.63|14741.63|9
1644721920000|2022-02-13 03:12:00|14861.58|14741.58|14862.87|14742.87|14863.06|14743.06|14861.58|14741.58|9
1644721930000|2022-02-13 03:12:10|14862.83|14742.83|14865|14745|14865|14745|14862.76|14742.76|10
1644721940000|2022-02-13 03:12:20|14865.15|14745.15|14867.55|14747.55|14867.55|14747.55|14865.15|14745.15|10
1644721950000|2022-02-13 03:12:30|14867.5|14747.5|14867.57|14747.57|14867.98|14747.98|14867.39|14747.39|10
1644721960000|2022-02-13 03:12:40|14867.77|14747.77|14868.55|14748.55|14868.56|14748.56|14867.7|14747.7|10
1644721970000|2022-02-13 03:12:50|14867.82|14747.82|14868.91|14748.91|14868.91|14748.91|14867.77|14747.77|9
1644721980000|2022-02-13 03:13:00|14868.95|14748.95|14871.28|14751.28|14871.3|14751.3|14868.95|14748.95|10
1644721990000|2022-02-13 03:13:10|14871.49|14751.49|14872.77|14752.77|14873.09|14753.09|14871.44|14751.44|10
1644722000000|2022-02-13 03:13:20|14873.05|14753.05|14874.17|14754.17|14874.18|14754.18|14873.05|14753.05|9
1644722010000|2022-02-13 03:13:30|14874.2|14754.2|14873.51|14753.51|14874.44|14754.44|14873.51|14753.51|9
1644722020000|2022-02-13 03:13:40|14873.47|14753.47|14872.69|14752.69|14873.58|14753.58|14872.57|14752.57|8
1644722030000|2022-02-13 03:13:50|14872.1|14752.1|14871.05|14751.05|14872.1|14752.1|14870.99|14750.99|10
1644722040000|2022-02-13 03:14:00|14870.53|14750.53|14870.06|14750.06|14870.55|14750.55|14870.06|14750.06|9
1644722050000|2022-02-13 03:14:10|14870.03|14750.03|14868.8|14748.8|14870.03|14750.03|14868.64|14748.64|10
1644722060000|2022-02-13 03:14:20|14868.79|14748.79|14868.37|14748.37|14868.88|14748.88|14868.27|14748.27|9
1644722070000|2022-02-13 03:14:30|14868.44|14748.44|14867.14|14747.14|14868.52|14748.52|14867.14|14747.14|9
1644722080000|2022-02-13 03:14:40|14867.07|14747.07|14862.5|14742.5|14867.07|14747.07|14862.5|14742.5|10
1644722090000|2022-02-13 03:14:50|14862.56|14742.56|14862.11|14742.11|14862.71|14742.71|14862.11|14742.11|9
1644722100000|2022-02-13 03:15:00|14862.1|14742.1|14859.51|14739.51|14862.1|14742.1|14859.51|14739.51|10
1644722110000|2022-02-13 03:15:10|14859.5|14739.5|14857.78|14737.78|14859.5|14739.5|14857.78|14737.78|10
1644722120000|2022-02-13 03:15:20|14857.71|14737.71|14854.01|14734.01|14857.71|14737.71|14854.01|14734.01|10
1644722130000|2022-02-13 03:15:30|14853.31|14733.31|14849.3|14729.3|14853.31|14733.31|14849.3|14729.3|10
1644722140000|2022-02-13 03:15:40|14848.9|14728.9|14846.88|14726.88|14849.13|14729.13|14846.88|14726.88|9
1644722150000|2022-02-13 03:15:50|14846.94|14726.94|14843.17|14723.17|14847.1|14727.1|14843.12|14723.12|10
1644722160000|2022-02-13 03:16:00|14843.31|14723.31|14845.15|14725.15|14845.15|14725.15|14843.18|14723.18|9
1644722170000|2022-02-13 03:16:10|14844.94|14724.94|14846.49|14726.49|14846.49|14726.49|14844.94|14724.94|9
1644722180000|2022-02-13 03:16:20|14846.52|14726.52|14846.29|14726.29|14846.52|14726.52|14846.18|14726.18|6
1644722190000|2022-02-13 03:16:30|14846.45|14726.45|14847.72|14727.72|14847.72|14727.72|14846.24|14726.24|9
1644722200000|2022-02-13 03:16:40|14848.28|14728.28|14848.25|14728.25|14848.45|14728.45|14847.99|14727.99|9
1644722210000|2022-02-13 03:16:50|14848.33|14728.33|14848.93|14728.93|14849.17|14729.17|14848.33|14728.33|9
1644722220000|2022-02-13 03:17:00|14848.64|14728.64|14849.87|14729.87|14849.98|14729.98|14848.64|14728.64|9
1644722230000|2022-02-13 03:17:10|14849.89|14729.89|14849.75|14729.75|14849.96|14729.96|14849.61|14729.61|8
1644722240000|2022-02-13 03:17:20|14849.68|14729.68|14850.26|14730.26|14850.37|14730.37|14849.38|14729.38|10
1644722250000|2022-02-13 03:17:30|14850.31|14730.31|14849.96|14729.96|14850.31|14730.31|14849.8|14729.8|10
1644722260000|2022-02-13 03:17:40|14850.04|14730.04|14850.33|14730.33|14850.62|14730.62|14849.65|14729.65|10
1644722270000|2022-02-13 03:17:50|14850.45|14730.45|14850.94|14730.94|14850.94|14730.94|14849.84|14729.84|10
1644722280000|2022-02-13 03:18:00|14851.03|14731.03|14852.23|14732.23|14852.23|14732.23|14851.03|14731.03|8
1644722290000|2022-02-13 03:18:10|14852.51|14732.51|14853.07|14733.07|14853.07|14733.07|14852.51|14732.51|7
1644722300000|2022-02-13 03:18:20|14853.35|14733.35|14854.55|14734.55|14854.57|14734.57|14853.22|14733.22|10
1644722310000|2022-02-13 03:18:30|14853.86|14733.86|14854.39|14734.39|14854.64|14734.64|14853.83|14733.83|10
1644722320000|2022-02-13 03:18:40|14854.48|14734.48|14854.78|14734.78|14854.88|14734.88|14854.26|14734.26|10
1644722330000|2022-02-13 03:18:50|14854.8|14734.8|14855.74|14735.74|14855.74|14735.74|14854.64|14734.64|10
1644722340000|2022-02-13 03:19:00|14855.7|14735.7|14855.41|14735.41|14855.96|14735.96|14855.37|14735.37|10
1644722350000|2022-02-13 03:19:10|14855.36|14735.36|14854.54|14734.54|14855.36|14735.36|14854.37|14734.37|10
1644722360000|2022-02-13 03:19:20|14854.96|14734.96|14855.7|14735.7|14855.71|14735.71|14854.96|14734.96|8
1644722370000|2022-02-13 03:19:30|14855.53|14735.53|14857.05|14737.05|14857.43|14737.43|14855.53|14735.53|8
1644722380000|2022-02-13 03:19:40|14856.96|14736.96|14857.33|14737.33|14857.73|14737.73|14856.77|14736.77|9
1644722390000|2022-02-13 03:19:50|14857.38|14737.38|14855.92|14735.92|14857.38|14737.38|14855.92|14735.92|8
1644722400000|2022-02-13 03:20:00|14855.83|14735.83|14856.23|14736.23|14856.25|14736.25|14855.83|14735.83|10
1644722410000|2022-02-13 03:20:10|14856.1|14736.1|14855.68|14735.68|14856.1|14736.1|14855.07|14735.07|9
1644722420000|2022-02-13 03:20:20|14855.82|14735.82|14856.34|14736.34|14856.46|14736.46|14855.82|14735.82|10
1644722430000|2022-02-13 03:20:30|14856.35|14736.35|14856.24|14736.24|14856.35|14736.35|14855.65|14735.65|10
1644722440000|2022-02-13 03:20:40|14856.26|14736.26|14856.3|14736.3|14856.3|14736.3|14856.12|14736.12|9
1644722450000|2022-02-13 03:20:50|14856.16|14736.16|14855.19|14735.19|14856.16|14736.16|14854.99|14734.99|9
1644722460000|2022-02-13 03:21:00|14855.24|14735.24|14854.73|14734.73|14855.44|14735.44|14854.73|14734.73|10
1644722470000|2022-02-13 03:21:10|14854.67|14734.67|14851.54|14731.54|14854.67|14734.67|14851.54|14731.54|9
1644722480000|2022-02-13 03:21:20|14851.55|14731.55|14850.35|14730.35|14851.55|14731.55|14850.35|14730.35|8
1644722490000|2022-02-13 03:21:30|14849.63|14729.63|14847.29|14727.29|14849.63|14729.63|14847.29|14727.29|9
1644722500000|2022-02-13 03:21:40|14847.04|14727.04|14846.64|14726.64|14847.06|14727.06|14846.52|14726.52|10
1644722510000|2022-02-13 03:21:50|14846.36|14726.36|14843.55|14723.55|14846.36|14726.36|14843.55|14723.55|10
1644722520000|2022-02-13 03:22:00|14843.38|14723.38|14841.37|14721.37|14843.38|14723.38|14841.37|14721.37|8
1644722530000|2022-02-13 03:22:10|14840.92|14720.92|14838.75|14718.75|14841.2|14721.2|14838.75|14718.75|9
1644722540000|2022-02-13 03:22:20|14838.62|14718.62|14838.19|14718.19|14838.62|14718.62|14837.91|14717.91|9
1644722550000|2022-02-13 03:22:30|14838.08|14718.08|14837.15|14717.15|14838.08|14718.08|14837.14|14717.14|7
1644722560000|2022-02-13 03:22:40|14837|14717|14838.04|14718.04|14838.04|14718.04|14837|14717|7
1644722570000|2022-02-13 03:22:50|14838.82|14718.82|14841.7|14721.7|14841.7|14721.7|14838.82|14718.82|9
1644722580000|2022-02-13 03:23:00|14841.54|14721.54|14843.83|14723.83|14843.83|14723.83|14841.54|14721.54|10
1644722590000|2022-02-13 03:23:10|14844.13|14724.13|14848.19|14728.19|14848.32|14728.32|14844.13|14724.13|9
1644722600000|2022-02-13 03:23:20|14848.46|14728.46|14847.85|14727.85|14848.46|14728.46|14847.83|14727.83|9
1644722610000|2022-02-13 03:23:30|14847.63|14727.63|14847.28|14727.28|14847.8|14727.8|14846.84|14726.84|10
1644722620000|2022-02-13 03:23:40|14847.15|14727.15|14847.84|14727.84|14847.92|14727.92|14847.15|14727.15|8
1644722630000|2022-02-13 03:23:50|14847.57|14727.57|14846.64|14726.64|14847.57|14727.57|14846.6|14726.6|8
1644722640000|2022-02-13 03:24:00|14846.62|14726.62|14845.91|14725.91|14846.97|14726.97|14845.91|14725.91|9
1644722650000|2022-02-13 03:24:10|14845.82|14725.82|14846.79|14726.79|14846.96|14726.96|14845.82|14725.82|9
1644722660000|2022-02-13 03:24:20|14847.09|14727.09|14844.75|14724.75|14847.09|14727.09|14844.75|14724.75|9
1644722670000|2022-02-13 03:24:30|14844.8|14724.8|14843.91|14723.91|14844.8|14724.8|14843.91|14723.91|7
1644722680000|2022-02-13 03:24:40|14843.79|14723.79|14844.71|14724.71|14844.75|14724.75|14843.64|14723.64|10
1644722690000|2022-02-13 03:24:50|14844.77|14724.77|14844.92|14724.92|14844.97|14724.97|14844.75|14724.75|9
1644722700000|2022-02-13 03:25:00|14844.81|14724.81|14844.62|14724.62|14844.91|14724.91|14844.52|14724.52|7
1644722710000|2022-02-13 03:25:10|14844.59|14724.59|14844.36|14724.36|14844.67|14724.67|14844.34|14724.34|8
1644722720000|2022-02-13 03:25:20|14844.14|14724.14|14843.84|14723.84|14844.14|14724.14|14843.8|14723.8|9
1644722730000|2022-02-13 03:25:30|14843.82|14723.82|14843.62|14723.62|14843.86|14723.86|14843.62|14723.62|8
1644722740000|2022-02-13 03:25:40|14843.72|14723.72|14843.24|14723.24|14843.76|14723.76|14843.22|14723.22|9
1644722750000|2022-02-13 03:25:50|14843.21|14723.21|14843.47|14723.47|14843.47|14723.47|14842.78|14722.78|9
1644722760000|2022-02-13 03:26:00|14843.24|14723.24|14843.49|14723.49|14843.72|14723.72|14842.9|14722.9|9
1644722770000|2022-02-13 03:26:10|14843.2|14723.2|14844.07|14724.07|14844.07|14724.07|14842.75|14722.75|10
1644722780000|2022-02-13 03:26:20|14844.06|14724.06|14843.61|14723.61|14844.07|14724.07|14843.61|14723.61|7
1644722790000|2022-02-13 03:26:30|14843.5|14723.5|14843.31|14723.31|14843.5|14723.5|14843.09|14723.09|7
1644722800000|2022-02-13 03:26:40|14843.92|14723.92|14843.13|14723.13|14843.92|14723.92|14842.94|14722.94|8
1644722810000|2022-02-13 03:26:50|14842.98|14722.98|14842.47|14722.47|14843.07|14723.07|14842.47|14722.47|9
1644722820000|2022-02-13 03:27:00|14842.54|14722.54|14842.61|14722.61|14842.61|14722.61|14842.3|14722.3|6
1644722830000|2022-02-13 03:27:10|14842.71|14722.71|14839.46|14719.46|14842.71|14722.71|14839.46|14719.46|10
1644722840000|2022-02-13 03:27:20|14839.41|14719.41|14841.01|14721.01|14841.01|14721.01|14839.36|14719.36|8
1644722850000|2022-02-13 03:27:30|14840.51|14720.51|14838.59|14718.59|14840.51|14720.51|14838.58|14718.58|9
1644722860000|2022-02-13 03:27:40|14838.33|14718.33|14839.35|14719.35|14839.35|14719.35|14838.33|14718.33|10
1644722870000|2022-02-13 03:27:50|14838.96|14718.96|14840.71|14720.71|14840.71|14720.71|14838.96|14718.96|8
1644722880000|2022-02-13 03:28:00|14841.14|14721.14|14844.86|14724.86|14844.86|14724.86|14841.14|14721.14|10
1644722890000|2022-02-13 03:28:10|14845.24|14725.24|14848.78|14728.78|14848.78|14728.78|14845.1|14725.1|9
1644722900000|2022-02-13 03:28:20|14848.86|14728.86|14850.47|14730.47|14850.47|14730.47|14848.86|14728.86|7
1644722910000|2022-02-13 03:28:30|14850.48|14730.48|14851|14731|14851|14731|14850.41|14730.41|8
1644722920000|2022-02-13 03:28:40|14851.02|14731.02|14852.26|14732.26|14852.34|14732.34|14851.02|14731.02|7
1644722930000|2022-02-13 03:28:50|14852.4|14732.4|14852.71|14732.71|14852.71|14732.71|14851.85|14731.85|7
1644722940000|2022-02-13 03:29:00|14852.75|14732.75|14852.79|14732.79|14852.9|14732.9|14852.62|14732.62|10
1644722950000|2022-02-13 03:29:10|14852.74|14732.74|14852.9|14732.9|14852.93|14732.93|14852.74|14732.74|8
1644722960000|2022-02-13 03:29:20|14852.91|14732.91|14854.04|14734.04|14854.05|14734.05|14852.91|14732.91|8
1644722970000|2022-02-13 03:29:30|14853.89|14733.89|14857|14737|14857|14737|14853.89|14733.89|8
1644722980000|2022-02-13 03:29:40|14856.9|14736.9|14862.41|14742.41|14862.41|14742.41|14856.9|14736.9|9
1644722990000|2022-02-13 03:29:50|14862.93|14742.93|14867.82|14747.82|14867.82|14747.82|14862.93|14742.93|10
1644723000000|2022-02-13 03:30:00|14867.88|14747.88|14870.73|14750.73|14871.39|14751.39|14867.88|14747.88|10
1644723010000|2022-02-13 03:30:10|14870.67|14750.67|14872.29|14752.29|14872.32|14752.32|14870.67|14750.67|10
1644723020000|2022-02-13 03:30:20|14872.34|14752.34|14874.19|14754.19|14874.62|14754.62|14872.34|14752.34|10
1644723030000|2022-02-13 03:30:30|14874.48|14754.48|14873.43|14753.43|14874.92|14754.92|14873.38|14753.38|10
1644723040000|2022-02-13 03:30:40|14873.19|14753.19|14873.61|14753.61|14874.48|14754.48|14873.19|14753.19|7
1644723050000|2022-02-13 03:30:50|14873.55|14753.55|14871.49|14751.49|14873.55|14753.55|14871.49|14751.49|10
1644723060000|2022-02-13 03:31:00|14871.48|14751.48|14872.2|14752.2|14872.3|14752.3|14871.23|14751.23|10
1644723070000|2022-02-13 03:31:10|14872.12|14752.12|14873.69|14753.69|14873.69|14753.69|14871.54|14751.54|10
1644723080000|2022-02-13 03:31:20|14874.03|14754.03|14872.79|14752.79|14874.19|14754.19|14872.79|14752.79|7
1644723090000|2022-02-13 03:31:30|14873.36|14753.36|14873.34|14753.34|14873.78|14753.78|14873.34|14753.34|10
1644723100000|2022-02-13 03:31:40|14873.37|14753.37|14871.94|14751.94|14873.37|14753.37|14871.76|14751.76|9
1644723110000|2022-02-13 03:31:50|14874.86|14754.86|14875.23|14755.23|14875.69|14755.69|14874.86|14754.86|9
1644723120000|2022-02-13 03:32:00|14874.88|14754.88|14872.2|14752.2|14874.88|14754.88|14872.2|14752.2|9
1644723130000|2022-02-13 03:32:10|14871.57|14751.57|14870.31|14750.31|14871.57|14751.57|14870.31|14750.31|9
1644723140000|2022-02-13 03:32:20|14870.64|14750.64|14870.26|14750.26|14871.52|14751.52|14870.26|14750.26|9
1644723150000|2022-02-13 03:32:30|14870.27|14750.27|14870.41|14750.41|14870.41|14750.41|14870.19|14750.19|6
1644723160000|2022-02-13 03:32:40|14870.47|14750.47|14870.36|14750.36|14870.5|14750.5|14870.36|14750.36|6
1644723170000|2022-02-13 03:32:50|14870.11|14750.11|14869.3|14749.3|14870.11|14750.11|14869.29|14749.29|10
1644723180000|2022-02-13 03:33:00|14869.16|14749.16|14868.87|14748.87|14869.16|14749.16|14868.87|14748.87|9
1644723190000|2022-02-13 03:33:10|14868.92|14748.92|14869.22|14749.22|14869.54|14749.54|14868.84|14748.84|8
1644723200000|2022-02-13 03:33:20|14869.21|14749.21|14868.44|14748.44|14869.3|14749.3|14868.08|14748.08|9
1644723210000|2022-02-13 03:33:30|14868.52|14748.52|14869.06|14749.06|14869.06|14749.06|14868|14748|8
1644723220000|2022-02-13 03:33:40|14869.14|14749.14|14874.4|14754.4|14874.42|14754.42|14869.14|14749.14|9
1644723230000|2022-02-13 03:33:50|14874.66|14754.66|14875.95|14755.95|14876.15|14756.15|14874.66|14754.66|9
1644723240000|2022-02-13 03:34:00|14875.93|14755.93|14876.73|14756.73|14876.73|14756.73|14875.93|14755.93|7
1644723250000|2022-02-13 03:34:10|14876.88|14756.88|14877.61|14757.61|14877.61|14757.61|14876.31|14756.31|8
1644723260000|2022-02-13 03:34:20|14877.81|14757.81|14879.49|14759.49|14879.49|14759.49|14877.81|14757.81|8
1644723270000|2022-02-13 03:34:30|14879.5|14759.5|14878.47|14758.47|14879.86|14759.86|14878.42|14758.42|10
1644723280000|2022-02-13 03:34:40|14878.55|14758.55|14878.84|14758.84|14878.84|14758.84|14878.54|14758.54|9
1644723290000|2022-02-13 03:34:50|14878.49|14758.49|14878.63|14758.63|14878.81|14758.81|14878.37|14758.37|9
1644723300000|2022-02-13 03:35:00|14878.46|14758.46|14877.59|14757.59|14878.46|14758.46|14877.59|14757.59|8
1644723310000|2022-02-13 03:35:10|14876.92|14756.92|14875.22|14755.22|14876.92|14756.92|14875.22|14755.22|9
1644723320000|2022-02-13 03:35:20|14875.18|14755.18|14873.67|14753.67|14875.18|14755.18|14873.67|14753.67|9
1644723330000|2022-02-13 03:35:30|14873.69|14753.69|14869.39|14749.39|14873.69|14753.69|14869.39|14749.39|9
1644723340000|2022-02-13 03:35:40|14868.87|14748.87|14865.79|14745.79|14868.87|14748.87|14865.79|14745.79|10
1644723350000|2022-02-13 03:35:50|14865.93|14745.93|14863.78|14743.78|14865.93|14745.93|14863.42|14743.42|10
1644723360000|2022-02-13 03:36:00|14863.54|14743.54|14864.46|14744.46|14864.46|14744.46|14863.54|14743.54|9
1644723370000|2022-02-13 03:36:10|14864.45|14744.45|14865.9|14745.9|14866.01|14746.01|14864.45|14744.45|10
1644723380000|2022-02-13 03:36:20|14865.73|14745.73|14865.85|14745.85|14865.94|14745.94|14865.73|14745.73|8
1644723390000|2022-02-13 03:36:30|14866.06|14746.06|14864.74|14744.74|14866.63|14746.63|14864.65|14744.65|10
1644723400000|2022-02-13 03:36:40|14864.14|14744.14|14863.22|14743.22|14864.17|14744.17|14863.16|14743.16|9
1644723410000|2022-02-13 03:36:50|14863.3|14743.3|14862.68|14742.68|14863.44|14743.44|14862.65|14742.65|10
1644723420000|2022-02-13 03:37:00|14862.47|14742.47|14864.93|14744.93|14864.93|14744.93|14862.47|14742.47|10
1644723430000|2022-02-13 03:37:10|14864.86|14744.86|14866.77|14746.77|14866.77|14746.77|14864.86|14744.86|10
1644723440000|2022-02-13 03:37:20|14866.8|14746.8|14867.58|14747.58|14867.58|14747.58|14866.73|14746.73|9
1644723450000|2022-02-13 03:37:30|14867.63|14747.63|14869.91|14749.91|14869.91|14749.91|14867.63|14747.63|10
1644723460000|2022-02-13 03:37:40|14869.54|14749.54|14869.98|14749.98|14870.17|14750.17|14869.54|14749.54|10
1644723470000|2022-02-13 03:37:50|14870.11|14750.11|14870.96|14750.96|14870.96|14750.96|14870.03|14750.03|9
1644723480000|2022-02-13 03:38:00|14871.14|14751.14|14871.96|14751.96|14871.96|14751.96|14871.14|14751.14|7
1644723490000|2022-02-13 03:38:10|14872.24|14752.24|14874.28|14754.28|14874.28|14754.28|14872.24|14752.24|8
1644723500000|2022-02-13 03:38:20|14874.85|14754.85|14875.62|14755.62|14875.62|14755.62|14874.73|14754.73|10
1644723510000|2022-02-13 03:38:30|14875.95|14755.95|14876.41|14756.41|14876.59|14756.59|14875.82|14755.82|10
1644723520000|2022-02-13 03:38:40|14876.67|14756.67|14876.69|14756.69|14877.02|14757.02|14876.64|14756.64|7
1644723530000|2022-02-13 03:38:50|14876.84|14756.84|14877.16|14757.16|14877.81|14757.81|14876.84|14756.84|10
1644723540000|2022-02-13 03:39:00|14876.4|14756.4|14876.18|14756.18|14876.44|14756.44|14875.73|14755.73|10
1644723550000|2022-02-13 03:39:10|14876.82|14756.82|14878.87|14758.87|14878.93|14758.93|14876.82|14756.82|10
1644723560000|2022-02-13 03:39:20|14878.76|14758.76|14881.39|14761.39|14881.39|14761.39|14878.76|14758.76|6
1644723570000|2022-02-13 03:39:30|14881.2|14761.2|14881.69|14761.69|14881.69|14761.69|14881.12|14761.12|9
1644723580000|2022-02-13 03:39:40|14881.51|14761.51|14881.82|14761.82|14881.82|14761.82|14880.81|14760.81|9
1644723590000|2022-02-13 03:39:50|14881.52|14761.52|14882.01|14762.01|14882.2|14762.2|14881.14|14761.14|9
1644723600000|2022-02-13 03:40:00|14881.67|14761.67|14882.61|14762.61|14882.61|14762.61|14881.45|14761.45|10
1644723610000|2022-02-13 03:40:10|14883.13|14763.13|14884.19|14764.19|14884.19|14764.19|14883.06|14763.06|10
1644723620000|2022-02-13 03:40:20|14884.12|14764.12|14884.38|14764.38|14885|14765|14884.12|14764.12|8
1644723630000|2022-02-13 03:40:30|14884.52|14764.52|14884.1|14764.1|14884.52|14764.52|14884.07|14764.07|9
1644723640000|2022-02-13 03:40:40|14884.03|14764.03|14883.01|14763.01|14884.04|14764.04|14883.01|14763.01|10
1644723650000|2022-02-13 03:40:50|14883.36|14763.36|14883.41|14763.41|14883.61|14763.61|14883.19|14763.19|10
1644723660000|2022-02-13 03:41:00|14883.03|14763.03|14883.34|14763.34|14883.34|14763.34|14882.99|14762.99|9
1644723670000|2022-02-13 03:41:10|14883.56|14763.56|14883.97|14763.97|14883.97|14763.97|14883.16|14763.16|10
1644723680000|2022-02-13 03:41:20|14883.35|14763.35|14882.59|14762.59|14883.44|14763.44|14882.24|14762.24|10
1644723690000|2022-02-13 03:41:30|14882.51|14762.51|14882.45|14762.45|14883.42|14763.42|14882.45|14762.45|8
1644723700000|2022-02-13 03:41:40|14883.07|14763.07|14882.13|14762.13|14883.08|14763.08|14882.13|14762.13|9
1644723710000|2022-02-13 03:41:50|14882.07|14762.07|14881.93|14761.93|14882.42|14762.42|14881.93|14761.93|9
1644723720000|2022-02-13 03:42:00|14881.23|14761.23|14879.38|14759.38|14881.23|14761.23|14879.38|14759.38|10
1644723730000|2022-02-13 03:42:10|14879.09|14759.09|14882|14762|14882|14762|14879.09|14759.09|10
1644723740000|2022-02-13 03:42:20|14882.68|14762.68|14884.26|14764.26|14884.35|14764.35|14882.68|14762.68|10
1644723750000|2022-02-13 03:42:30|14883.96|14763.96|14885.93|14765.93|14885.95|14765.95|14883.96|14763.96|8
1644723760000|2022-02-13 03:42:40|14885.99|14765.99|14888.38|14768.38|14888.38|14768.38|14885.99|14765.99|10
1644723770000|2022-02-13 03:42:50|14889.32|14769.32|14892.34|14772.34|14892.34|14772.34|14889.32|14769.32|9
1644723780000|2022-02-13 03:43:00|14892.61|14772.61|14894.67|14774.67|14894.69|14774.69|14892.61|14772.61|9
1644723790000|2022-02-13 03:43:10|14894.44|14774.44|14897.88|14777.88|14897.91|14777.91|14894.44|14774.44|9
1644723800000|2022-02-13 03:43:20|14898|14778|14899.7|14779.7|14900.23|14780.23|14898|14778|10
1644723810000|2022-02-13 03:43:30|14899.82|14779.82|14903.19|14783.19|14903.19|14783.19|14899.82|14779.82|9
1644723820000|2022-02-13 03:43:40|14902.9|14782.9|14903.14|14783.14|14903.96|14783.96|14902.9|14782.9|10
1644723830000|2022-02-13 03:43:50|14903.61|14783.61|14904.13|14784.13|14904.31|14784.31|14903.16|14783.16|10
1644723840000|2022-02-13 03:44:00|14904.44|14784.44|14906.72|14786.72|14906.72|14786.72|14904.44|14784.44|9
1644723850000|2022-02-13 03:44:10|14906.77|14786.77|14907.87|14787.87|14908.25|14788.25|14906.77|14786.77|9
1644723860000|2022-02-13 03:44:20|14908.09|14788.09|14905.79|14785.79|14908.09|14788.09|14905.79|14785.79|10
1644723870000|2022-02-13 03:44:30|14905.53|14785.53|14902.36|14782.36|14905.53|14785.53|14902.34|14782.34|9
1644723880000|2022-02-13 03:44:40|14902.08|14782.08|14895.09|14775.09|14902.2|14782.2|14895.09|14775.09|9
1644723890000|2022-02-13 03:44:50|14894.63|14774.63|14891.21|14771.21|14894.63|14774.63|14891.21|14771.21|10
1644723900000|2022-02-13 03:45:00|14891.97|14771.97|14888.83|14768.83|14891.97|14771.97|14888.83|14768.83|10
1644723910000|2022-02-13 03:45:10|14888.71|14768.71|14889.19|14769.19|14889.67|14769.67|14888.71|14768.71|10
1644723920000|2022-02-13 03:45:20|14889.22|14769.22|14891.76|14771.76|14891.88|14771.88|14889.22|14769.22|10
1644723930000|2022-02-13 03:45:30|14891.9|14771.9|14892.19|14772.19|14892.25|14772.25|14891.68|14771.68|9
1644723940000|2022-02-13 03:45:40|14892.15|14772.15|14893.22|14773.22|14893.52|14773.52|14892.15|14772.15|9
1644723950000|2022-02-13 03:45:50|14893.35|14773.35|14894.7|14774.7|14894.7|14774.7|14893.35|14773.35|10
1644723960000|2022-02-13 03:46:00|14894.74|14774.74|14898.25|14778.25|14898.25|14778.25|14894.74|14774.74|10
1644723970000|2022-02-13 03:46:10|14898.33|14778.33|14900.51|14780.51|14900.51|14780.51|14898.31|14778.31|9
1644723980000|2022-02-13 03:46:20|14900.33|14780.33|14902.05|14782.05|14902.12|14782.12|14900.33|14780.33|10
1644723990000|2022-02-13 03:46:30|14902.07|14782.07|14902.52|14782.52|14902.52|14782.52|14902.06|14782.06|7
1644724000000|2022-02-13 03:46:40|14902.93|14782.93|14900.24|14780.24|14902.93|14782.93|14900.24|14780.24|9
1644724010000|2022-02-13 03:46:50|14900.32|14780.32|14900.36|14780.36|14901.47|14781.47|14900.19|14780.19|10
1644724020000|2022-02-13 03:47:00|14900.35|14780.35|14901.35|14781.35|14901.35|14781.35|14900.35|14780.35|8
1644724030000|2022-02-13 03:47:10|14901.24|14781.24|14902.41|14782.41|14903.09|14783.09|14901.24|14781.24|10
1644724040000|2022-02-13 03:47:20|14902.42|14782.42|14902.39|14782.39|14902.42|14782.42|14902.11|14782.11|9
1644724050000|2022-02-13 03:47:30|14902.55|14782.55|14903.01|14783.01|14903.01|14783.01|14902.55|14782.55|8
1644724060000|2022-02-13 03:47:40|14902.89|14782.89|14903.2|14783.2|14903.2|14783.2|14902.89|14782.89|5
1644724070000|2022-02-13 03:47:50|14903.13|14783.13|14903.54|14783.54|14903.67|14783.67|14903.13|14783.13|9
1644724080000|2022-02-13 03:48:00|14903.63|14783.63|14903.97|14783.97|14904.14|14784.14|14903.63|14783.63|9
1644724090000|2022-02-13 03:48:10|14904.03|14784.03|14902.88|14782.88|14904.32|14784.32|14902.88|14782.88|10
1644724100000|2022-02-13 03:48:20|14902.8|14782.8|14902.76|14782.76|14903.09|14783.09|14902.62|14782.62|8
1644724110000|2022-02-13 03:48:30|14902.6|14782.6|14903|14783|14903.15|14783.15|14902.6|14782.6|7
1644724120000|2022-02-13 03:48:40|14902.83|14782.83|14900.68|14780.68|14902.83|14782.83|14900.68|14780.68|7
1644724130000|2022-02-13 03:48:50|14900.59|14780.59|14901.51|14781.51|14901.51|14781.51|14900.59|14780.59|9
1644724140000|2022-02-13 03:49:00|14901.62|14781.62|14904.08|14784.08|14904.08|14784.08|14901.62|14781.62|10
1644724150000|2022-02-13 03:49:10|14904.25|14784.25|14904.36|14784.36|14904.98|14784.98|14904|14784|8
1644724160000|2022-02-13 03:49:20|14904.43|14784.43|14904.24|14784.24|14904.45|14784.45|14904.14|14784.14|9
1644724170000|2022-02-13 03:49:30|14904.87|14784.87|14904.75|14784.75|14904.89|14784.89|14904.75|14784.75|4
1644724180000|2022-02-13 03:49:40|14904.72|14784.72|14905.33|14785.33|14905.41|14785.41|14904.72|14784.72|7
1644724190000|2022-02-13 03:49:50|14905.42|14785.42|14905.08|14785.08|14905.7|14785.7|14905.08|14785.08|6
1644724200000|2022-02-13 03:50:00|14905.11|14785.11|14906.09|14786.09|14906.76|14786.76|14905.11|14785.11|10
1644724210000|2022-02-13 03:50:10|14906.57|14786.57|14906.45|14786.45|14906.89|14786.89|14906.38|14786.38|8
1644724220000|2022-02-13 03:50:20|14906.26|14786.26|14904.89|14784.89|14906.26|14786.26|14904.89|14784.89|8
1644724230000|2022-02-13 03:50:30|14904.38|14784.38|14902.23|14782.23|14904.38|14784.38|14902.23|14782.23|10
1644724240000|2022-02-13 03:50:40|14901.98|14781.98|14899.92|14779.92|14901.98|14781.98|14899.72|14779.72|10
1644724250000|2022-02-13 03:50:50|14899.81|14779.81|14898.6|14778.6|14899.81|14779.81|14898.6|14778.6|8
1644724260000|2022-02-13 03:51:00|14898.56|14778.56|14896|14776|14898.56|14778.56|14896|14776|10
1644724270000|2022-02-13 03:51:10|14895.92|14775.92|14894.07|14774.07|14895.92|14775.92|14893.74|14773.74|10
1644724280000|2022-02-13 03:51:20|14893.71|14773.71|14894.13|14774.13|14894.13|14774.13|14893.71|14773.71|7
1644724290000|2022-02-13 03:51:30|14894.1|14774.1|14894.1|14774.1|14894.26|14774.26|14893.39|14773.39|8
1644724300000|2022-02-13 03:51:40|14893.64|14773.64|14894.25|14774.25|14894.25|14774.25|14893.44|14773.44|9
1644724310000|2022-02-13 03:51:50|14894.59|14774.59|14895.99|14775.99|14895.99|14775.99|14894.59|14774.59|10
1644724320000|2022-02-13 03:52:00|14895.94|14775.94|14896.32|14776.32|14896.39|14776.39|14895.94|14775.94|7
1644724330000|2022-02-13 03:52:10|14896.35|14776.35|14898.13|14778.13|14898.13|14778.13|14896.35|14776.35|9
1644724340000|2022-02-13 03:52:20|14898.34|14778.34|14898.51|14778.51|14898.51|14778.51|14898.22|14778.22|8
1644724350000|2022-02-13 03:52:30|14898.49|14778.49|14897.73|14777.73|14898.58|14778.58|14897.69|14777.69|7
1644724360000|2022-02-13 03:52:40|14897.72|14777.72|14897.71|14777.71|14897.77|14777.77|14897.71|14777.71|7
1644724370000|2022-02-13 03:52:50|14897.81|14777.81|14897.88|14777.88|14898.03|14778.03|14897.52|14777.52|8
1644724380000|2022-02-13 03:53:00|14897.21|14777.21|14898.01|14778.01|14898.01|14778.01|14897.21|14777.21|10
1644724390000|2022-02-13 03:53:10|14897.67|14777.67|14896.91|14776.91|14898.55|14778.55|14896.91|14776.91|10
1644724400000|2022-02-13 03:53:20|14896.34|14776.34|14894.98|14774.98|14896.34|14776.34|14894.98|14774.98|10
1644724410000|2022-02-13 03:53:30|14894.65|14774.65|14892.02|14772.02|14894.65|14774.65|14892.02|14772.02|10
1644724420000|2022-02-13 03:53:40|14891.86|14771.86|14888.86|14768.86|14891.86|14771.86|14888.86|14768.86|10
1644724430000|2022-02-13 03:53:50|14889.23|14769.23|14889.38|14769.38|14889.8|14769.8|14889.05|14769.05|9
1644724440000|2022-02-13 03:54:00|14889.64|14769.64|14888.24|14768.24|14889.64|14769.64|14888.24|14768.24|10
1644724450000|2022-02-13 03:54:10|14886.77|14766.77|14886.86|14766.86|14886.92|14766.92|14886.55|14766.55|7
1644724460000|2022-02-13 03:54:20|14886.91|14766.91|14888.56|14768.56|14888.56|14768.56|14886.91|14766.91|8
1644724470000|2022-02-13 03:54:30|14888.57|14768.57|14890.24|14770.24|14890.24|14770.24|14888.57|14768.57|8
1644724480000|2022-02-13 03:54:40|14890.34|14770.34|14889.31|14769.31|14890.34|14770.34|14889.31|14769.31|10
1644724490000|2022-02-13 03:54:50|14889.49|14769.49|14891|14771|14891|14771|14889.49|14769.49|9
1644724500000|2022-02-13 03:55:00|14891.38|14771.38|14892.02|14772.02|14893.58|14773.58|14891.13|14771.13|9
1644724510000|2022-02-13 03:55:10|14892.19|14772.19|14892.17|14772.17|14892.49|14772.49|14892.11|14772.11|10
1644724520000|2022-02-13 03:55:20|14892.37|14772.37|14892.57|14772.57|14893.07|14773.07|14892.22|14772.22|10
1644724530000|2022-02-13 03:55:30|14892.95|14772.95|14893.54|14773.54|14893.54|14773.54|14892.76|14772.76|9
1644724540000|2022-02-13 03:55:40|14893.57|14773.57|14893.73|14773.73|14894.03|14774.03|14893.57|14773.57|8
1644724550000|2022-02-13 03:55:50|14893.85|14773.85|14893.48|14773.48|14893.88|14773.88|14893.48|14773.48|8
1644724560000|2022-02-13 03:56:00|14893.45|14773.45|14892.09|14772.09|14893.45|14773.45|14892.09|14772.09|10
1644724570000|2022-02-13 03:56:10|14891.94|14771.94|14892.09|14772.09|14892.21|14772.21|14891.94|14771.94|10
1644724580000|2022-02-13 03:56:20|14892.42|14772.42|14892.83|14772.83|14892.83|14772.83|14892.26|14772.26|7
1644724590000|2022-02-13 03:56:30|14892.88|14772.88|14893.44|14773.44|14893.44|14773.44|14892.79|14772.79|9
1644724600000|2022-02-13 03:56:40|14893.46|14773.46|14890.08|14770.08|14893.64|14773.64|14890.08|14770.08|10
1644724610000|2022-02-13 03:56:50|14890.06|14770.06|14889.62|14769.62|14890.06|14770.06|14889|14769|10
1644724620000|2022-02-13 03:57:00|14889.61|14769.61|14890.22|14770.22|14890.4|14770.4|14889.61|14769.61|8
1644724630000|2022-02-13 03:57:10|14890.08|14770.08|14888.92|14768.92|14890.6|14770.6|14888.92|14768.92|9
1644724640000|2022-02-13 03:57:20|14888.75|14768.75|14883.11|14763.11|14888.75|14768.75|14883.11|14763.11|10
1644724650000|2022-02-13 03:57:30|14882.42|14762.42|14877.83|14757.83|14882.42|14762.42|14877.83|14757.83|10
1644724660000|2022-02-13 03:57:40|14877.24|14757.24|14875.15|14755.15|14877.24|14757.24|14875.15|14755.15|10
1644724670000|2022-02-13 03:57:50|14874.83|14754.83|14871.42|14751.42|14874.88|14754.88|14871.42|14751.42|10
1644724680000|2022-02-13 03:58:00|14871.74|14751.74|14873.18|14753.18|14873.18|14753.18|14871.34|14751.34|10
1644724690000|2022-02-13 03:58:10|14872.36|14752.36|14870.69|14750.69|14872.36|14752.36|14870.69|14750.69|10
1644724700000|2022-02-13 03:58:20|14870.33|14750.33|14870.7|14750.7|14870.7|14750.7|14870.33|14750.33|9
1644724710000|2022-02-13 03:58:30|14870.77|14750.77|14870.42|14750.42|14870.95|14750.95|14870.42|14750.42|9
1644724720000|2022-02-13 03:58:40|14870.24|14750.24|14869.83|14749.83|14870.24|14750.24|14869.48|14749.48|8
1644724730000|2022-02-13 03:58:50|14869.82|14749.82|14870.67|14750.67|14870.67|14750.67|14869.74|14749.74|9
1644724740000|2022-02-13 03:59:00|14870.51|14750.51|14870.89|14750.89|14871.26|14751.26|14870.5|14750.5|10
1644724750000|2022-02-13 03:59:10|14870.8|14750.8|14869.83|14749.83|14870.86|14750.86|14869.83|14749.83|10
1644724760000|2022-02-13 03:59:20|14869.99|14749.99|14870.32|14750.32|14870.58|14750.58|14869.99|14749.99|10
1644724770000|2022-02-13 03:59:30|14870.13|14750.13|14869.17|14749.17|14870.14|14750.14|14869.12|14749.12|10
1644724780000|2022-02-13 03:59:40|14868.95|14748.95|14870.39|14750.39|14870.39|14750.39|14868.95|14748.95|10
1644724790000|2022-02-13 03:59:50|14870.36|14750.36|14871.74|14751.74|14871.74|14751.74|14870.01|14750.01|9
1644724800000|2022-02-13 04:00:00|14871.8|14751.8|14874.82|14754.82|14874.82|14754.82|14871.68|14751.68|10
1644724810000|2022-02-13 04:00:10|14874.9|14754.9|14878.29|14758.29|14878.29|14758.29|14874.9|14754.9|10
1644724820000|2022-02-13 04:00:20|14878.25|14758.25|14880.21|14760.21|14880.21|14760.21|14878.25|14758.25|7
1644724830000|2022-02-13 04:00:30|14880.09|14760.09|14881.25|14761.25|14881.44|14761.44|14879.97|14759.97|9
1644724840000|2022-02-13 04:00:40|14881.16|14761.16|14880.69|14760.69|14881.22|14761.22|14880.69|14760.69|8
1644724850000|2022-02-13 04:00:50|14880.55|14760.55|14881.18|14761.18|14881.47|14761.47|14880.55|14760.55|10
1644724860000|2022-02-13 04:01:00|14881.27|14761.27|14881.28|14761.28|14882.22|14762.22|14881.27|14761.27|10
1644724870000|2022-02-13 04:01:10|14881.56|14761.56|14882.72|14762.72|14882.72|14762.72|14881.56|14761.56|10
1644724880000|2022-02-13 04:01:20|14883.2|14763.2|14883.68|14763.68|14883.75|14763.75|14883.2|14763.2|8
1644724890000|2022-02-13 04:01:30|14883.41|14763.41|14882.05|14762.05|14883.47|14763.47|14882.05|14762.05|9
1644724900000|2022-02-13 04:01:40|14881.66|14761.66|14881.49|14761.49|14881.66|14761.66|14881.49|14761.49|10
1644724910000|2022-02-13 04:01:50|14881.47|14761.47|14881.7|14761.7|14881.8|14761.8|14881.47|14761.47|9
1644724920000|2022-02-13 04:02:00|14881.45|14761.45|14882.59|14762.59|14882.64|14762.64|14881.45|14761.45|8
1644724930000|2022-02-13 04:02:10|14882.62|14762.62|14882.33|14762.33|14882.73|14762.73|14882.33|14762.33|7
1644724940000|2022-02-13 04:02:20|14882.47|14762.47|14882.76|14762.76|14882.77|14762.77|14881.87|14761.87|10
1644724950000|2022-02-13 04:02:30|14882.77|14762.77|14882.82|14762.82|14882.97|14762.97|14882.77|14762.77|9
1644724960000|2022-02-13 04:02:40|14882.75|14762.75|14884.12|14764.12|14884.12|14764.12|14882.75|14762.75|8
1644724970000|2022-02-13 04:02:50|14884.05|14764.05|14881.66|14761.66|14884.05|14764.05|14881.66|14761.66|8
1644724980000|2022-02-13 04:03:00|14881.58|14761.58|14881.55|14761.55|14881.58|14761.58|14881.31|14761.31|9
1644724990000|2022-02-13 04:03:10|14881.37|14761.37|14878.91|14758.91|14881.37|14761.37|14878.91|14758.91|10
1644725000000|2022-02-13 04:03:20|14879.07|14759.07|14875.58|14755.58|14879.07|14759.07|14875.58|14755.58|10
1644725010000|2022-02-13 04:03:30|14875.63|14755.63|14869.79|14749.79|14875.68|14755.68|14869.79|14749.79|10
1644725020000|2022-02-13 04:03:40|14867.81|14747.81|14866.51|14746.51|14867.81|14747.81|14865.97|14745.97|10
1644725030000|2022-02-13 04:03:50|14866.45|14746.45|14867.44|14747.44|14867.47|14747.47|14866.39|14746.39|9
1644725040000|2022-02-13 04:04:00|14867.12|14747.12|14870.16|14750.16|14870.16|14750.16|14867.12|14747.12|10
1644725050000|2022-02-13 04:04:10|14870.27|14750.27|14872.24|14752.24|14872.27|14752.27|14870.27|14750.27|10
1644725060000|2022-02-13 04:04:20|14872.37|14752.37|14874.19|14754.19|14874.28|14754.28|14872.37|14752.37|10
1644725070000|2022-02-13 04:04:30|14874.36|14754.36|14876.63|14756.63|14876.78|14756.78|14874.36|14754.36|8
1644725080000|2022-02-13 04:04:40|14876.98|14756.98|14879.26|14759.26|14879.26|14759.26|14876.98|14756.98|10
1644725090000|2022-02-13 04:04:50|14878.81|14758.81|14879.16|14759.16|14879.28|14759.28|14878.81|14758.81|9
1644725100000|2022-02-13 04:05:00|14880.45|14760.45|14884.29|14764.29|14884.29|14764.29|14880.43|14760.43|10
1644725110000|2022-02-13 04:05:10|14883.89|14763.89|14884.51|14764.51|14884.58|14764.58|14883.56|14763.56|9
1644725120000|2022-02-13 04:05:20|14884.36|14764.36|14884.67|14764.67|14884.78|14764.78|14884.36|14764.36|7
1644725130000|2022-02-13 04:05:30|14884.99|14764.99|14884.93|14764.93|14885.07|14765.07|14884.93|14764.93|6
1644725140000|2022-02-13 04:05:40|14885.14|14765.14|14888.36|14768.36|14888.36|14768.36|14885.14|14765.14|10
1644725150000|2022-02-13 04:05:50|14888.39|14768.39|14891.37|14771.37|14891.37|14771.37|14888.39|14768.39|10
1644725160000|2022-02-13 04:06:00|14893.22|14773.22|14895.13|14775.13|14895.13|14775.13|14893.22|14773.22|10
1644725170000|2022-02-13 04:06:10|14895.09|14775.09|14895.77|14775.77|14896.52|14776.52|14894.59|14774.59|10
1644725180000|2022-02-13 04:06:20|14895.84|14775.84|14896.48|14776.48|14896.52|14776.52|14895.84|14775.84|10
1644725190000|2022-02-13 04:06:30|14896.45|14776.45|14897.38|14777.38|14897.48|14777.48|14896.43|14776.43|9
1644725200000|2022-02-13 04:06:40|14897.79|14777.79|14899.54|14779.54|14899.57|14779.57|14897.45|14777.45|10
1644725210000|2022-02-13 04:06:50|14899.14|14779.14|14902.47|14782.47|14903.08|14783.08|14899.14|14779.14|10
1644725220000|2022-02-13 04:07:00|14902.48|14782.48|14903.46|14783.46|14903.53|14783.53|14902.36|14782.36|10
1644725230000|2022-02-13 04:07:10|14903.67|14783.67|14903.78|14783.78|14904.18|14784.18|14903.67|14783.67|9
1644725240000|2022-02-13 04:07:20|14903.69|14783.69|14903.76|14783.76|14903.85|14783.85|14903.44|14783.44|9
1644725250000|2022-02-13 04:07:30|14903.99|14783.99|14904.68|14784.68|14905.03|14785.03|14903.97|14783.97|10
1644725260000|2022-02-13 04:07:40|14904.38|14784.38|14905.45|14785.45|14905.46|14785.46|14904.17|14784.17|9
1644725270000|2022-02-13 04:07:50|14905.19|14785.19|14905.69|14785.69|14905.89|14785.89|14905.07|14785.07|10
1644725280000|2022-02-13 04:08:00|14905.71|14785.71|14903.82|14783.82|14905.71|14785.71|14903.82|14783.82|9
1644725290000|2022-02-13 04:08:10|14903.13|14783.13|14904.57|14784.57|14904.57|14784.57|14902.79|14782.79|9
1644725300000|2022-02-13 04:08:20|14904.46|14784.46|14907.07|14787.07|14907.07|14787.07|14904.46|14784.46|10
1644725310000|2022-02-13 04:08:30|14907.19|14787.19|14910.07|14790.07|14910.07|14790.07|14907.18|14787.18|10
1644725320000|2022-02-13 04:08:40|14910.08|14790.08|14910.6|14790.6|14910.82|14790.82|14910.08|14790.08|9
1644725330000|2022-02-13 04:08:50|14910.51|14790.51|14911.7|14791.7|14912.4|14792.4|14910.51|14790.51|10
1644725340000|2022-02-13 04:09:00|14911.94|14791.94|14911.36|14791.36|14911.94|14791.94|14911.01|14791.01|9
1644725350000|2022-02-13 04:09:10|14911.51|14791.51|14911.17|14791.17|14911.92|14791.92|14911.17|14791.17|10
1644725360000|2022-02-13 04:09:20|14910.65|14790.65|14911.13|14791.13|14911.13|14791.13|14910.38|14790.38|10
1644725370000|2022-02-13 04:09:30|14911.15|14791.15|14912.79|14792.79|14912.79|14792.79|14911.15|14791.15|10
1644725380000|2022-02-13 04:09:40|14912.53|14792.53|14911.86|14791.86|14912.53|14792.53|14911.86|14791.86|9
1644725390000|2022-02-13 04:09:50|14911.65|14791.65|14910.71|14790.71|14911.79|14791.79|14910.58|14790.58|10
1644725400000|2022-02-13 04:10:00|14910.88|14790.88|14910.67|14790.67|14911.15|14791.15|14910.57|14790.57|10
1644725410000|2022-02-13 04:10:10|14910.73|14790.73|14910.58|14790.58|14910.76|14790.76|14910.58|14790.58|8
1644725420000|2022-02-13 04:10:20|14910.57|14790.57|14911.32|14791.32|14911.32|14791.32|14910.46|14790.46|8
1644725430000|2022-02-13 04:10:30|14911.59|14791.59|14913.38|14793.38|14913.64|14793.64|14911.52|14791.52|10
1644725440000|2022-02-13 04:10:40|14913.49|14793.49|14912.57|14792.57|14913.49|14793.49|14912.57|14792.57|10
1644725450000|2022-02-13 04:10:50|14912.56|14792.56|14909.1|14789.1|14912.56|14792.56|14909.1|14789.1|9
1644725460000|2022-02-13 04:11:00|14908.64|14788.64|14906|14786|14908.64|14788.64|14906|14786|9
1644725470000|2022-02-13 04:11:10|14905.98|14785.98|14904.41|14784.41|14905.98|14785.98|14904.29|14784.29|9
1644725480000|2022-02-13 04:11:20|14903.59|14783.59|14903.08|14783.08|14904.32|14784.32|14903.08|14783.08|8
1644725490000|2022-02-13 04:11:30|14903.04|14783.04|14900.67|14780.67|14903.15|14783.15|14900.67|14780.67|10
1644725500000|2022-02-13 04:11:40|14900.68|14780.68|14900.85|14780.85|14900.85|14780.85|14900.25|14780.25|9
1644725510000|2022-02-13 04:11:50|14900.9|14780.9|14901|14781|14901.8|14781.8|14900.79|14780.79|10
1644725520000|2022-02-13 04:12:00|14901.08|14781.08|14901.74|14781.74|14901.92|14781.92|14900.92|14780.92|10
1644725530000|2022-02-13 04:12:10|14901.98|14781.98|14902.49|14782.49|14902.75|14782.75|14901.81|14781.81|8
1644725540000|2022-02-13 04:12:20|14902.84|14782.84|14902.09|14782.09|14903.68|14783.68|14902.09|14782.09|10
1644725550000|2022-02-13 04:12:30|14901.71|14781.71|14899.56|14779.56|14901.71|14781.71|14899.56|14779.56|9
1644725560000|2022-02-13 04:12:40|14899.26|14779.26|14896.12|14776.12|14899.26|14779.26|14896.12|14776.12|10
1644725570000|2022-02-13 04:12:50|14896.11|14776.11|14895.93|14775.93|14896.47|14776.47|14895.9|14775.9|10
1644725580000|2022-02-13 04:13:00|14895.79|14775.79|14894.73|14774.73|14895.79|14775.79|14894.53|14774.53|10
1644725590000|2022-02-13 04:13:10|14894.6|14774.6|14894.56|14774.56|14894.71|14774.71|14894.54|14774.54|9
1644725600000|2022-02-13 04:13:20|14894.82|14774.82|14894.89|14774.89|14895.12|14775.12|14894.79|14774.79|8
1644725610000|2022-02-13 04:13:30|14895.39|14775.39|14895.54|14775.54|14896.02|14776.02|14895.39|14775.39|10
1644725620000|2022-02-13 04:13:40|14895.44|14775.44|14896.57|14776.57|14896.57|14776.57|14895.44|14775.44|9
1644725630000|2022-02-13 04:13:50|14896.7|14776.7|14897.33|14777.33|14897.33|14777.33|14896.44|14776.44|9
1644725640000|2022-02-13 04:14:00|14897.39|14777.39|14898.41|14778.41|14898.41|14778.41|14897.39|14777.39|9
1644725650000|2022-02-13 04:14:10|14899.03|14779.03|14899.45|14779.45|14899.45|14779.45|14898.97|14778.97|10
1644725660000|2022-02-13 04:14:20|14899.75|14779.75|14900.35|14780.35|14900.4|14780.4|14899.75|14779.75|8
1644725670000|2022-02-13 04:14:30|14900.44|14780.44|14899.73|14779.73|14900.45|14780.45|14899.73|14779.73|10
1644725680000|2022-02-13 04:14:40|14899.76|14779.76|14899.79|14779.79|14900.17|14780.17|14899.76|14779.76|9
1644725690000|2022-02-13 04:14:50|14899.81|14779.81|14899.19|14779.19|14899.83|14779.83|14899.19|14779.19|7
1644725700000|2022-02-13 04:15:00|14899.04|14779.04|14898.69|14778.69|14899.04|14779.04|14897.91|14777.91|10
1644725710000|2022-02-13 04:15:10|14899.01|14779.01|14900.6|14780.6|14900.6|14780.6|14899.01|14779.01|10
1644725720000|2022-02-13 04:15:20|14900.59|14780.59|14900.7|14780.7|14900.7|14780.7|14900.48|14780.48|8
1644725730000|2022-02-13 04:15:30|14900.78|14780.78|14899.3|14779.3|14900.78|14780.78|14898.99|14778.99|8
1644725740000|2022-02-13 04:15:40|14899.23|14779.23|14895.83|14775.83|14899.3|14779.3|14895.83|14775.83|10
1644725750000|2022-02-13 04:15:50|14895.72|14775.72|14895.46|14775.46|14895.72|14775.72|14895.34|14775.34|10
1644725760000|2022-02-13 04:16:00|14895.76|14775.76|14895.87|14775.87|14896.02|14776.02|14895.6|14775.6|9
1644725770000|2022-02-13 04:16:10|14895.88|14775.88|14896.93|14776.93|14897.11|14777.11|14895.87|14775.87|8
1644725780000|2022-02-13 04:16:20|14897.06|14777.06|14897.16|14777.16|14897.18|14777.18|14896.89|14776.89|9
1644725790000|2022-02-13 04:16:30|14896.84|14776.84|14894.4|14774.4|14896.84|14776.84|14894.4|14774.4|10
1644725800000|2022-02-13 04:16:40|14894.39|14774.39|14893.72|14773.72|14894.39|14774.39|14893.72|14773.72|9
1644725810000|2022-02-13 04:16:50|14893.56|14773.56|14892.95|14772.95|14893.59|14773.59|14892.95|14772.95|7
1644725820000|2022-02-13 04:17:00|14892.96|14772.96|14892.45|14772.45|14892.96|14772.96|14892.45|14772.45|9
1644725830000|2022-02-13 04:17:10|14892.63|14772.63|14891.41|14771.41|14892.63|14772.63|14891.31|14771.31|10
1644725840000|2022-02-13 04:17:20|14891.03|14771.03|14891.07|14771.07|14891.13|14771.13|14890.89|14770.89|9
1644725850000|2022-02-13 04:17:30|14891.06|14771.06|14891.34|14771.34|14891.34|14771.34|14890.95|14770.95|6
1644725860000|2022-02-13 04:17:40|14891.41|14771.41|14892.81|14772.81|14892.81|14772.81|14891.41|14771.41|8
1644725870000|2022-02-13 04:17:50|14892.82|14772.82|14893.26|14773.26|14893.26|14773.26|14892.82|14772.82|6
1644725880000|2022-02-13 04:18:00|14893.33|14773.33|14894.45|14774.45|14894.45|14774.45|14893.33|14773.33|8
1644725890000|2022-02-13 04:18:10|14894.14|14774.14|14895.61|14775.61|14895.61|14775.61|14894.14|14774.14|10
1644725900000|2022-02-13 04:18:20|14895.65|14775.65|14895.79|14775.79|14895.95|14775.95|14895.62|14775.62|10
1644725910000|2022-02-13 04:18:30|14895.95|14775.95|14895.46|14775.46|14895.95|14775.95|14895.39|14775.39|10
1644725920000|2022-02-13 04:18:40|14895.42|14775.42|14896.2|14776.2|14896.2|14776.2|14895.42|14775.42|9
1644725930000|2022-02-13 04:18:50|14896.24|14776.24|14896.64|14776.64|14897.1|14777.1|14896.19|14776.19|9
1644725940000|2022-02-13 04:19:00|14896.53|14776.53|14896.5|14776.5|14896.68|14776.68|14896.26|14776.26|9
1644725950000|2022-02-13 04:19:10|14896.54|14776.54|14900.08|14780.08|14900.08|14780.08|14896.54|14776.54|10
1644725960000|2022-02-13 04:19:20|14900.24|14780.24|14902.31|14782.31|14902.31|14782.31|14900.24|14780.24|9
1644725970000|2022-02-13 04:19:30|14902.07|14782.07|14901.94|14781.94|14902.28|14782.28|14901.94|14781.94|9
1644725980000|2022-02-13 04:19:40|14902.21|14782.21|14900.89|14780.89|14902.21|14782.21|14900.89|14780.89|9
1644725990000|2022-02-13 04:19:50|14900.97|14780.97|14901.65|14781.65|14901.65|14781.65|14900.52|14780.52|10
1644726000000|2022-02-13 04:20:00|14901.45|14781.45|14901.71|14781.71|14901.78|14781.78|14901.45|14781.45|7
1644726010000|2022-02-13 04:20:10|14901.51|14781.51|14901.4|14781.4|14901.95|14781.95|14901.4|14781.4|7
1644726020000|2022-02-13 04:20:20|14901.36|14781.36|14900.83|14780.83|14901.39|14781.39|14900.83|14780.83|8
1644726030000|2022-02-13 04:20:30|14900.22|14780.22|14898.09|14778.09|14900.22|14780.22|14897.88|14777.88|10
1644726040000|2022-02-13 04:20:40|14898.02|14778.02|14895.87|14775.87|14898.02|14778.02|14895.87|14775.87|9
1644726050000|2022-02-13 04:20:50|14895.91|14775.91|14895.7|14775.7|14896.26|14776.26|14895.64|14775.64|8
1644726060000|2022-02-13 04:21:00|14895.55|14775.55|14894.87|14774.87|14895.55|14775.55|14894.87|14774.87|9
1644726070000|2022-02-13 04:21:10|14895.13|14775.13|14894.14|14774.14|14895.13|14775.13|14894.03|14774.03|7
1644726080000|2022-02-13 04:21:20|14894.27|14774.27|14894.29|14774.29|14894.53|14774.53|14894.05|14774.05|8
1644726090000|2022-02-13 04:21:30|14894.32|14774.32|14893.59|14773.59|14894.32|14774.32|14893.42|14773.42|9
1644726100000|2022-02-13 04:21:40|14893.56|14773.56|14894.28|14774.28|14894.52|14774.52|14893.56|14773.56|9
1644726110000|2022-02-13 04:21:50|14894.37|14774.37|14892.17|14772.17|14894.37|14774.37|14892.17|14772.17|9
1644726120000|2022-02-13 04:22:00|14892.15|14772.15|14891.73|14771.73|14892.15|14772.15|14891.56|14771.56|9
1644726130000|2022-02-13 04:22:10|14891.95|14771.95|14894.89|14774.89|14894.89|14774.89|14891.95|14771.95|9
1644726140000|2022-02-13 04:22:20|14895.48|14775.48|14896.37|14776.37|14896.42|14776.42|14895.48|14775.48|9
1644726150000|2022-02-13 04:22:30|14896.43|14776.43|14898.78|14778.78|14898.78|14778.78|14896.43|14776.43|8
1644726160000|2022-02-13 04:22:40|14898.85|14778.85|14900.28|14780.28|14900.28|14780.28|14898.85|14778.85|9
1644726170000|2022-02-13 04:22:50|14900.27|14780.27|14900.77|14780.77|14900.77|14780.77|14899.98|14779.98|10
1644726180000|2022-02-13 04:23:00|14900.73|14780.73|14900.73|14780.73|14901|14781|14900.37|14780.37|9
1644726190000|2022-02-13 04:23:10|14900.5|14780.5|14900.02|14780.02|14900.65|14780.65|14899.88|14779.88|8
1644726200000|2022-02-13 04:23:20|14899.61|14779.61|14899.31|14779.31|14899.7|14779.7|14898.92|14778.92|10
1644726210000|2022-02-13 04:23:30|14899.29|14779.29|14899.06|14779.06|14899.41|14779.41|14898.95|14778.95|8
1644726220000|2022-02-13 04:23:40|14898.82|14778.82|14899.81|14779.81|14899.81|14779.81|14898.57|14778.57|10
1644726230000|2022-02-13 04:23:50|14899.36|14779.36|14899.34|14779.34|14899.46|14779.46|14899.04|14779.04|10
1644726240000|2022-02-13 04:24:00|14899.41|14779.41|14900.22|14780.22|14900.22|14780.22|14899.41|14779.41|8
1644726250000|2022-02-13 04:24:10|14900.23|14780.23|14900.7|14780.7|14900.81|14780.81|14900.23|14780.23|10
1644726260000|2022-02-13 04:24:20|14900.59|14780.59|14901.07|14781.07|14901.36|14781.36|14900.58|14780.58|8
1644726270000|2022-02-13 04:24:30|14901.16|14781.16|14899.96|14779.96|14901.19|14781.19|14899.96|14779.96|5
1644726280000|2022-02-13 04:24:40|14899.54|14779.54|14898.17|14778.17|14899.54|14779.54|14896.96|14776.96|10
1644726290000|2022-02-13 04:24:50|14898.35|14778.35|14893.43|14773.43|14898.47|14778.47|14893.43|14773.43|9
1644726300000|2022-02-13 04:25:00|14893.4|14773.4|14895.02|14775.02|14895.02|14775.02|14893.4|14773.4|8
1644726310000|2022-02-13 04:25:10|14895.04|14775.04|14895.38|14775.38|14895.67|14775.67|14894.65|14774.65|10
1644726320000|2022-02-13 04:25:20|14895.55|14775.55|14895.06|14775.06|14895.55|14775.55|14894.51|14774.51|10
1644726330000|2022-02-13 04:25:30|14895.18|14775.18|14894.72|14774.72|14895.36|14775.36|14894.72|14774.72|8
1644726340000|2022-02-13 04:25:40|14894.67|14774.67|14895.16|14775.16|14895.16|14775.16|14894.51|14774.51|9
1644726350000|2022-02-13 04:25:50|14894.56|14774.56|14894.45|14774.45|14894.56|14774.56|14894.2|14774.2|4
1644726360000|2022-02-13 04:26:00|14894.24|14774.24|14894.46|14774.46|14894.53|14774.53|14894.18|14774.18|9
1644726370000|2022-02-13 04:26:10|14894.57|14774.57|14895.45|14775.45|14895.47|14775.47|14894.57|14774.57|8
1644726380000|2022-02-13 04:26:20|14895.18|14775.18|14894.51|14774.51|14895.43|14775.43|14894.51|14774.51|10
1644726390000|2022-02-13 04:26:30|14894.66|14774.66|14894.31|14774.31|14894.66|14774.66|14894.02|14774.02|8
1644726400000|2022-02-13 04:26:40|14893.93|14773.93|14895.13|14775.13|14895.34|14775.34|14893.93|14773.93|10
1644726410000|2022-02-13 04:26:50|14895.14|14775.14|14896.14|14776.14|14896.14|14776.14|14895.1|14775.1|10
1644726420000|2022-02-13 04:27:00|14896.73|14776.73|14896.41|14776.41|14897.02|14777.02|14896.34|14776.34|8
1644726430000|2022-02-13 04:27:10|14896.33|14776.33|14896.17|14776.17|14896.42|14776.42|14895.93|14775.93|9
1644726440000|2022-02-13 04:27:20|14894.62|14774.62|14893.23|14773.23|14895.01|14775.01|14893.23|14773.23|10
1644726450000|2022-02-13 04:27:30|14893.72|14773.72|14893.36|14773.36|14893.72|14773.72|14892.97|14772.97|9
1644726460000|2022-02-13 04:27:40|14893.37|14773.37|14892.92|14772.92|14893.51|14773.51|14892.92|14772.92|8
1644726470000|2022-02-13 04:27:50|14892.83|14772.83|14887.96|14767.96|14892.83|14772.83|14887.96|14767.96|10
1644726480000|2022-02-13 04:28:00|14887.27|14767.27|14886.93|14766.93|14887.3|14767.3|14886.6|14766.6|10
1644726490000|2022-02-13 04:28:10|14886.86|14766.86|14885.65|14765.65|14887.19|14767.19|14885.65|14765.65|10
1644726500000|2022-02-13 04:28:20|14885.71|14765.71|14886.08|14766.08|14886.16|14766.16|14885.71|14765.71|8
1644726510000|2022-02-13 04:28:30|14885.99|14765.99|14887.29|14767.29|14887.29|14767.29|14885.88|14765.88|10
1644726520000|2022-02-13 04:28:40|14887.65|14767.65|14886.7|14766.7|14887.65|14767.65|14886.7|14766.7|8
1644726530000|2022-02-13 04:28:50|14886.79|14766.79|14886.21|14766.21|14886.83|14766.83|14885.87|14765.87|9
1644726540000|2022-02-13 04:29:00|14886.12|14766.12|14885.76|14765.76|14886.12|14766.12|14885.61|14765.61|9
1644726550000|2022-02-13 04:29:10|14885.73|14765.73|14885.09|14765.09|14885.73|14765.73|14884.93|14764.93|9
1644726560000|2022-02-13 04:29:20|14885.57|14765.57|14885.85|14765.85|14885.85|14765.85|14885.47|14765.47|8
1644726570000|2022-02-13 04:29:30|14885.65|14765.65|14887.23|14767.23|14887.23|14767.23|14885.05|14765.05|7
1644726580000|2022-02-13 04:29:40|14887.48|14767.48|14888.16|14768.16|14888.16|14768.16|14887.48|14767.48|8
1644726590000|2022-02-13 04:29:50|14886.6|14766.6|14885.29|14765.29|14886.6|14766.6|14885.29|14765.29|10
1644726600000|2022-02-13 04:30:00|14884.33|14764.33|14879.85|14759.85|14884.33|14764.33|14879.85|14759.85|10
1644726610000|2022-02-13 04:30:10|14879.88|14759.88|14878.76|14758.76|14879.88|14759.88|14878.76|14758.76|9
1644726620000|2022-02-13 04:30:20|14878.74|14758.74|14877.94|14757.94|14878.74|14758.74|14877.37|14757.37|10
1644726630000|2022-02-13 04:30:30|14877.72|14757.72|14879.06|14759.06|14879.08|14759.08|14877.53|14757.53|10
1644726640000|2022-02-13 04:30:40|14879.35|14759.35|14881.12|14761.12|14881.13|14761.13|14879.35|14759.35|10
1644726650000|2022-02-13 04:30:50|14881.09|14761.09|14883.61|14763.61|14883.61|14763.61|14881.09|14761.09|8
1644726660000|2022-02-13 04:31:00|14884.04|14764.04|14885.1|14765.1|14885.16|14765.16|14884.04|14764.04|10
1644726670000|2022-02-13 04:31:10|14885.31|14765.31|14886.62|14766.62|14886.62|14766.62|14885.31|14765.31|8
1644726680000|2022-02-13 04:31:20|14886.6|14766.6|14887.6|14767.6|14887.68|14767.68|14886.6|14766.6|10
1644726690000|2022-02-13 04:31:30|14888.01|14768.01|14887.38|14767.38|14888.02|14768.02|14887.38|14767.38|9
1644726700000|2022-02-13 04:31:40|14887.14|14767.14|14886.76|14766.76|14887.14|14767.14|14886.64|14766.64|6
1644726710000|2022-02-13 04:31:50|14886.72|14766.72|14887.17|14767.17|14887.32|14767.32|14886.72|14766.72|9
1644726720000|2022-02-13 04:32:00|14887.39|14767.39|14886.86|14766.86|14887.52|14767.52|14886.86|14766.86|7
1644726730000|2022-02-13 04:32:10|14885.95|14765.95|14883.55|14763.55|14885.95|14765.95|14883.55|14763.55|10
1644726740000|2022-02-13 04:32:20|14883.33|14763.33|14880.72|14760.72|14883.33|14763.33|14880.72|14760.72|10
1644726750000|2022-02-13 04:32:30|14880.7|14760.7|14879.71|14759.71|14880.8|14760.8|14879.71|14759.71|9
1644726760000|2022-02-13 04:32:40|14880.21|14760.21|14882.58|14762.58|14882.64|14762.64|14880.21|14760.21|9
1644726770000|2022-02-13 04:32:50|14882.63|14762.63|14885.33|14765.33|14885.33|14765.33|14882.63|14762.63|9
1644726780000|2022-02-13 04:33:00|14885.27|14765.27|14884.85|14764.85|14885.47|14765.47|14884.66|14764.66|6
1644726790000|2022-02-13 04:33:10|14884.86|14764.86|14886.15|14766.15|14886.15|14766.15|14884.41|14764.41|10
1644726800000|2022-02-13 04:33:20|14886.33|14766.33|14885.97|14765.97|14886.97|14766.97|14885.97|14765.97|10
1644726810000|2022-02-13 04:33:30|14885.54|14765.54|14884.49|14764.49|14885.54|14765.54|14884.49|14764.49|9
1644726820000|2022-02-13 04:33:40|14884.4|14764.4|14884.11|14764.11|14884.48|14764.48|14884.11|14764.11|8
1644726830000|2022-02-13 04:33:50|14884.25|14764.25|14884.04|14764.04|14884.66|14764.66|14884.04|14764.04|8
1644726840000|2022-02-13 04:34:00|14883.85|14763.85|14884.61|14764.61|14884.61|14764.61|14883.72|14763.72|8
1644726850000|2022-02-13 04:34:10|14884.86|14764.86|14886.8|14766.8|14886.83|14766.83|14884.86|14764.86|8
1644726860000|2022-02-13 04:34:20|14887.34|14767.34|14887.5|14767.5|14887.61|14767.61|14887.27|14767.27|10
1644726870000|2022-02-13 04:34:30|14888.04|14768.04|14888.09|14768.09|14888.82|14768.82|14888.04|14768.04|10
1644726880000|2022-02-13 04:34:40|14888.16|14768.16|14888.16|14768.16|14888.2|14768.2|14887.92|14767.92|9
1644726890000|2022-02-13 04:34:50|14888.14|14768.14|14888.46|14768.46|14888.46|14768.46|14888.14|14768.14|7
1644726900000|2022-02-13 04:35:00|14888.6|14768.6|14888.19|14768.19|14888.93|14768.93|14888.19|14768.19|9
1644726910000|2022-02-13 04:35:10|14888.16|14768.16|14887.27|14767.27|14888.16|14768.16|14887.27|14767.27|9
1644726920000|2022-02-13 04:35:20|14887.07|14767.07|14884.93|14764.93|14887.07|14767.07|14884.93|14764.93|10
1644726930000|2022-02-13 04:35:30|14884.9|14764.9|14881.76|14761.76|14884.9|14764.9|14881.76|14761.76|10
1644726940000|2022-02-13 04:35:40|14881.47|14761.47|14880.1|14760.1|14881.47|14761.47|14880.1|14760.1|10
1644726950000|2022-02-13 04:35:50|14879.66|14759.66|14880.29|14760.29|14880.29|14760.29|14879.66|14759.66|9
1644726960000|2022-02-13 04:36:00|14880.07|14760.07|14882.03|14762.03|14882.11|14762.11|14880.07|14760.07|10
1644726970000|2022-02-13 04:36:10|14882.04|14762.04|14881.56|14761.56|14882.44|14762.44|14881.56|14761.56|10
1644726980000|2022-02-13 04:36:20|14881.16|14761.16|14880.7|14760.7|14881.18|14761.18|14880.5|14760.5|9
1644726990000|2022-02-13 04:36:30|14878.68|14758.68|14878.36|14758.36|14879.14|14759.14|14878.36|14758.36|10
1644727000000|2022-02-13 04:36:40|14878.29|14758.29|14875.95|14755.95|14878.29|14758.29|14875.95|14755.95|10
1644727010000|2022-02-13 04:36:50|14875.16|14755.16|14873.54|14753.54|14875.44|14755.44|14873.54|14753.54|10
1644727020000|2022-02-13 04:37:00|14873.47|14753.47|14873.8|14753.8|14874.05|14754.05|14873.47|14753.47|10
1644727030000|2022-02-13 04:37:10|14873.76|14753.76|14872.58|14752.58|14873.89|14753.89|14872.58|14752.58|10
1644727040000|2022-02-13 04:37:20|14872.47|14752.47|14870.6|14750.6|14872.47|14752.47|14870.6|14750.6|10
1644727050000|2022-02-13 04:37:30|14870.43|14750.43|14870.68|14750.68|14871.09|14751.09|14870.41|14750.41|10
1644727060000|2022-02-13 04:37:40|14870.81|14750.81|14869.43|14749.43|14871.35|14751.35|14869.43|14749.43|9
1644727070000|2022-02-13 04:37:50|14869.42|14749.42|14868.45|14748.45|14869.42|14749.42|14868.25|14748.25|10
1644727080000|2022-02-13 04:38:00|14868.41|14748.41|14868.38|14748.38|14868.81|14748.81|14868.21|14748.21|10
1644727090000|2022-02-13 04:38:10|14869.04|14749.04|14867.83|14747.83|14869.04|14749.04|14867.83|14747.83|10
1644727100000|2022-02-13 04:38:20|14867.95|14747.95|14866.06|14746.06|14867.95|14747.95|14866.06|14746.06|9
1644727110000|2022-02-13 04:38:30|14865.71|14745.71|14865.61|14745.61|14865.71|14745.71|14865.44|14745.44|10
1644727120000|2022-02-13 04:38:40|14865.33|14745.33|14862.97|14742.97|14866|14746|14862.97|14742.97|10
1644727130000|2022-02-13 04:38:50|14862.84|14742.84|14862.13|14742.13|14862.84|14742.84|14861.58|14741.58|10
1644727140000|2022-02-13 04:39:00|14862.05|14742.05|14860.26|14740.26|14862.05|14742.05|14860.14|14740.14|9
1644727150000|2022-02-13 04:39:10|14859.88|14739.88|14858.53|14738.53|14859.92|14739.92|14858.53|14738.53|10
1644727160000|2022-02-13 04:39:20|14858.51|14738.51|14853.44|14733.44|14858.51|14738.51|14853.25|14733.25|10
1644727170000|2022-02-13 04:39:30|14853.17|14733.17|14851.76|14731.76|14853.17|14733.17|14851.71|14731.71|10
1644727180000|2022-02-13 04:39:40|14851.89|14731.89|14852.5|14732.5|14852.7|14732.7|14851.89|14731.89|10
1644727190000|2022-02-13 04:39:50|14853|14733|14853.88|14733.88|14854.02|14734.02|14852.57|14732.57|10
1644727200000|2022-02-13 04:40:00|14854|14734|14852.48|14732.48|14854|14734|14852.48|14732.48|9
1644727210000|2022-02-13 04:40:10|14852.45|14732.45|14851.14|14731.14|14852.91|14732.91|14851.14|14731.14|10
1644727220000|2022-02-13 04:40:20|14850.32|14730.32|14847.58|14727.58|14850.32|14730.32|14847.58|14727.58|10
1644727230000|2022-02-13 04:40:30|14847.5|14727.5|14846.91|14726.91|14847.5|14727.5|14846.65|14726.65|10
1644727240000|2022-02-13 04:40:40|14846.94|14726.94|14847.49|14727.49|14847.81|14727.81|14846.94|14726.94|6
1644727250000|2022-02-13 04:40:50|14847.54|14727.54|14847.4|14727.4|14847.72|14727.72|14847.4|14727.4|9
1644727260000|2022-02-13 04:41:00|14847.33|14727.33|14846.97|14726.97|14847.71|14727.71|14846.97|14726.97|10
1644727270000|2022-02-13 04:41:10|14846.99|14726.99|14844.31|14724.31|14847.02|14727.02|14844.17|14724.17|10
1644727280000|2022-02-13 04:41:20|14844.25|14724.25|14842.45|14722.45|14844.26|14724.26|14842.45|14722.45|10
1644727290000|2022-02-13 04:41:30|14841.98|14721.98|14841.92|14721.92|14841.98|14721.98|14841.03|14721.03|8
1644727300000|2022-02-13 04:41:40|14841.99|14721.99|14840.87|14720.87|14842|14722|14840.87|14720.87|9
1644727310000|2022-02-13 04:41:50|14840.81|14720.81|14836.06|14716.06|14840.81|14720.81|14836.06|14716.06|10
1644727320000|2022-02-13 04:42:00|14835.79|14715.79|14834.29|14714.29|14835.79|14715.79|14833.93|14713.93|10
1644727330000|2022-02-13 04:42:10|14834.2|14714.2|14832.27|14712.27|14834.2|14714.2|14832.27|14712.27|9
1644727340000|2022-02-13 04:42:20|14832.37|14712.37|14832.71|14712.71|14832.71|14712.71|14831.93|14711.93|10
1644727350000|2022-02-13 04:42:30|14832.84|14712.84|14832.63|14712.63|14833.02|14713.02|14832.36|14712.36|10
1644727360000|2022-02-13 04:42:40|14832.67|14712.67|14833.55|14713.55|14833.73|14713.73|14832.64|14712.64|10
1644727370000|2022-02-13 04:42:50|14834.58|14714.58|14834|14714|14834.67|14714.67|14833.99|14713.99|10
1644727380000|2022-02-13 04:43:00|14834.61|14714.61|14834.37|14714.37|14834.98|14714.98|14834.37|14714.37|8
1644727390000|2022-02-13 04:43:10|14834.31|14714.31|14833.82|14713.82|14834.4|14714.4|14833.49|14713.49|9
1644727400000|2022-02-13 04:43:20|14833.73|14713.73|14834.6|14714.6|14834.67|14714.67|14833.53|14713.53|10
1644727410000|2022-02-13 04:43:30|14834.62|14714.62|14837.62|14717.62|14837.62|14717.62|14834.62|14714.62|10
1644727420000|2022-02-13 04:43:40|14837.89|14717.89|14838.47|14718.47|14839.48|14719.48|14837.89|14717.89|10
1644727430000|2022-02-13 04:43:50|14838.56|14718.56|14837.18|14717.18|14838.56|14718.56|14837.18|14717.18|10
1644727440000|2022-02-13 04:44:00|14837.21|14717.21|14838.09|14718.09|14838.09|14718.09|14837.06|14717.06|10
1644727450000|2022-02-13 04:44:10|14838.08|14718.08|14837.01|14717.01|14838.13|14718.13|14837.01|14717.01|10
1644727460000|2022-02-13 04:44:20|14836.94|14716.94|14837.31|14717.31|14837.31|14717.31|14836.51|14716.51|10
1644727470000|2022-02-13 04:44:30|14837.89|14717.89|14838.75|14718.75|14838.75|14718.75|14837.63|14717.63|10
1644727480000|2022-02-13 04:44:40|14839.15|14719.15|14840.13|14720.13|14840.44|14720.44|14839.09|14719.09|9
1644727490000|2022-02-13 04:44:50|14839.86|14719.86|14839.03|14719.03|14839.86|14719.86|14839.03|14719.03|10
1644727500000|2022-02-13 04:45:00|14838.99|14718.99|14838.49|14718.49|14839.23|14719.23|14838.4|14718.4|9
1644727510000|2022-02-13 04:45:10|14838.07|14718.07|14837.83|14717.83|14838.07|14718.07|14837.79|14717.79|8
1644727520000|2022-02-13 04:45:20|14837.73|14717.73|14837.6|14717.6|14837.85|14717.85|14837.6|14717.6|9
1644727530000|2022-02-13 04:45:30|14837.52|14717.52|14838.04|14718.04|14838.04|14718.04|14837.32|14717.32|10
1644727540000|2022-02-13 04:45:40|14838|14718|14838.5|14718.5|14838.5|14718.5|14837.32|14717.32|10
1644727550000|2022-02-13 04:45:50|14838.4|14718.4|14835.03|14715.03|14838.4|14718.4|14835.03|14715.03|10
1644727560000|2022-02-13 04:46:00|14834.27|14714.27|14826.66|14706.66|14834.27|14714.27|14826.66|14706.66|10
1644727570000|2022-02-13 04:46:10|14824.96|14704.96|14823.25|14703.25|14825.61|14705.61|14822.57|14702.57|10
1644727580000|2022-02-13 04:46:20|14822.87|14702.87|14820.2|14700.2|14823.04|14703.04|14820.2|14700.2|10
1644727590000|2022-02-13 04:46:30|14820.04|14700.04|14816.21|14696.21|14820.04|14700.04|14815.93|14695.93|10
1644727600000|2022-02-13 04:46:40|14816|14696|14815.8|14695.8|14816.38|14696.38|14815.8|14695.8|9
1644727610000|2022-02-13 04:46:50|14815.64|14695.64|14818.07|14698.07|14818.07|14698.07|14815.52|14695.52|10
1644727620000|2022-02-13 04:47:00|14818.3|14698.3|14819.38|14699.38|14819.38|14699.38|14818.3|14698.3|10
1644727630000|2022-02-13 04:47:10|14820.05|14700.05|14820.82|14700.82|14821.05|14701.05|14819.79|14699.79|10
1644727640000|2022-02-13 04:47:20|14821.6|14701.6|14824.69|14704.69|14824.69|14704.69|14821.6|14701.6|10
1644727650000|2022-02-13 04:47:30|14824.45|14704.45|14826.16|14706.16|14826.16|14706.16|14824.45|14704.45|10
1644727660000|2022-02-13 04:47:40|14826.02|14706.02|14825.59|14705.59|14826.02|14706.02|14825.53|14705.53|10
1644727670000|2022-02-13 04:47:50|14825.1|14705.1|14825.83|14705.83|14825.85|14705.85|14824.84|14704.84|10
1644727680000|2022-02-13 04:48:00|14826.11|14706.11|14828.62|14708.62|14828.62|14708.62|14826.11|14706.11|10
1644727690000|2022-02-13 04:48:10|14828.93|14708.93|14832.57|14712.57|14832.57|14712.57|14828.93|14708.93|10
1644727700000|2022-02-13 04:48:20|14832.62|14712.62|14836.52|14716.52|14836.52|14716.52|14832.62|14712.62|9
1644727710000|2022-02-13 04:48:30|14836.58|14716.58|14834.48|14714.48|14837.47|14717.47|14834.48|14714.48|10
1644727720000|2022-02-13 04:48:40|14834.46|14714.46|14831.88|14711.88|14834.46|14714.46|14831.09|14711.09|10
1644727730000|2022-02-13 04:48:50|14832.03|14712.03|14829.38|14709.38|14832.03|14712.03|14829.38|14709.38|10
1644727740000|2022-02-13 04:49:00|14829.19|14709.19|14829.65|14709.65|14829.66|14709.66|14828.79|14708.79|10
1644727750000|2022-02-13 04:49:10|14829.77|14709.77|14830.15|14710.15|14830.18|14710.18|14829.64|14709.64|9
1644727760000|2022-02-13 04:49:20|14830.44|14710.44|14831.04|14711.04|14831.39|14711.39|14830.44|14710.44|9
1644727770000|2022-02-13 04:49:30|14831.02|14711.02|14832.02|14712.02|14832.09|14712.09|14831.02|14711.02|10
1644727780000|2022-02-13 04:49:40|14832.28|14712.28|14834.04|14714.04|14834.04|14714.04|14832.28|14712.28|10
1644727790000|2022-02-13 04:49:50|14834.97|14714.97|14833.73|14713.73|14835.37|14715.37|14833.73|14713.73|9
1644727800000|2022-02-13 04:50:00|14833.24|14713.24|14832.69|14712.69|14833.24|14713.24|14832.46|14712.46|10
1644727810000|2022-02-13 04:50:10|14832.75|14712.75|14835.63|14715.63|14835.63|14715.63|14832.7|14712.7|10
1644727820000|2022-02-13 04:50:20|14835.73|14715.73|14837.16|14717.16|14837.16|14717.16|14835.73|14715.73|10
1644727830000|2022-02-13 04:50:30|14837.5|14717.5|14838.65|14718.65|14838.69|14718.69|14837.38|14717.38|9
1644727840000|2022-02-13 04:50:40|14838.69|14718.69|14836.59|14716.59|14838.69|14718.69|14836.59|14716.59|10
1644727850000|2022-02-13 04:50:50|14836.36|14716.36|14834.85|14714.85|14836.36|14716.36|14834.66|14714.66|9
1644727860000|2022-02-13 04:51:00|14834.86|14714.86|14834.15|14714.15|14834.86|14714.86|14834.15|14714.15|10
1644727870000|2022-02-13 04:51:10|14834.19|14714.19|14835.85|14715.85|14835.85|14715.85|14834.07|14714.07|10
1644727880000|2022-02-13 04:51:20|14836.38|14716.38|14836.21|14716.21|14836.49|14716.49|14835.97|14715.97|10
1644727890000|2022-02-13 04:51:30|14836.33|14716.33|14836.2|14716.2|14836.44|14716.44|14836.02|14716.02|10
1644727900000|2022-02-13 04:51:40|14836.42|14716.42|14838.36|14718.36|14838.73|14718.73|14836.27|14716.27|10
1644727910000|2022-02-13 04:51:50|14838.3|14718.3|14836.79|14716.79|14838.3|14718.3|14836.79|14716.79|9
1644727920000|2022-02-13 04:52:00|14836.48|14716.48|14835.19|14715.19|14836.48|14716.48|14835.19|14715.19|10
1644727930000|2022-02-13 04:52:10|14834.91|14714.91|14833.09|14713.09|14834.95|14714.95|14832.99|14712.99|10
1644727940000|2022-02-13 04:52:20|14833.15|14713.15|14832.09|14712.09|14833.15|14713.15|14832.09|14712.09|10
1644727950000|2022-02-13 04:52:30|14831.98|14711.98|14831.18|14711.18|14832.17|14712.17|14831.09|14711.09|10
1644727960000|2022-02-13 04:52:40|14831.56|14711.56|14831.75|14711.75|14832.28|14712.28|14831.23|14711.23|10
1644727970000|2022-02-13 04:52:50|14830.54|14710.54|14829.46|14709.46|14830.54|14710.54|14829.4|14709.4|9
1644727980000|2022-02-13 04:53:00|14829.38|14709.38|14828.89|14708.89|14829.38|14709.38|14828.89|14708.89|7
1644727990000|2022-02-13 04:53:10|14828.84|14708.84|14828.97|14708.97|14829.36|14709.36|14828.84|14708.84|7
1644728000000|2022-02-13 04:53:20|14828.77|14708.77|14829.94|14709.94|14829.94|14709.94|14828.77|14708.77|10
1644728010000|2022-02-13 04:53:30|14830.13|14710.13|14829.38|14709.38|14830.13|14710.13|14829.38|14709.38|9
1644728020000|2022-02-13 04:53:40|14829.58|14709.58|14829.52|14709.52|14830.06|14710.06|14829.47|14709.47|7
1644728030000|2022-02-13 04:53:50|14829.76|14709.76|14832.52|14712.52|14832.55|14712.55|14829.76|14709.76|7
1644728040000|2022-02-13 04:54:00|14833.03|14713.03|14834.97|14714.97|14835.01|14715.01|14833.03|14713.03|10
1644728050000|2022-02-13 04:54:10|14835|14715|14836.78|14716.78|14836.78|14716.78|14835|14715|9
1644728060000|2022-02-13 04:54:20|14837.39|14717.39|14837.88|14717.88|14838.06|14718.06|14837.39|14717.39|10
1644728070000|2022-02-13 04:54:30|14838.05|14718.05|14837.51|14717.51|14838.55|14718.55|14837.51|14717.51|8
1644728080000|2022-02-13 04:54:40|14837.41|14717.41|14837.68|14717.68|14838.17|14718.17|14837.41|14717.41|9
1644728090000|2022-02-13 04:54:50|14837.7|14717.7|14839.07|14719.07|14839.23|14719.23|14837.7|14717.7|10
1644728100000|2022-02-13 04:55:00|14839.14|14719.14|14839.15|14719.15|14839.15|14719.15|14838.87|14718.87|9
1644728110000|2022-02-13 04:55:10|14839.31|14719.31|14841.51|14721.51|14841.51|14721.51|14839.13|14719.13|10
1644728120000|2022-02-13 04:55:20|14842.58|14722.58|14844.41|14724.41|14844.41|14724.41|14842.58|14722.58|8
1644728130000|2022-02-13 04:55:30|14844.56|14724.56|14845.5|14725.5|14845.5|14725.5|14844.56|14724.56|7
1644728140000|2022-02-13 04:55:40|14845.67|14725.67|14848.96|14728.96|14848.96|14728.96|14845.67|14725.67|10
1644728150000|2022-02-13 04:55:50|14849.41|14729.41|14852.85|14732.85|14852.85|14732.85|14849.39|14729.39|10
1644728160000|2022-02-13 04:56:00|14852.71|14732.71|14853.04|14733.04|14853.56|14733.56|14852.71|14732.71|9
1644728170000|2022-02-13 04:56:10|14853.03|14733.03|14853.99|14733.99|14854|14734|14852.77|14732.77|10
1644728180000|2022-02-13 04:56:20|14854.57|14734.57|14855.74|14735.74|14855.74|14735.74|14854.36|14734.36|10
1644728190000|2022-02-13 04:56:30|14855.79|14735.79|14855.93|14735.93|14855.93|14735.93|14855.66|14735.66|7
1644728200000|2022-02-13 04:56:40|14856.66|14736.66|14856.99|14736.99|14856.99|14736.99|14856.34|14736.34|8
1644728210000|2022-02-13 04:56:50|14856.96|14736.96|14856.95|14736.95|14857.5|14737.5|14856.47|14736.47|9
1644728220000|2022-02-13 04:57:00|14857.13|14737.13|14856.18|14736.18|14857.13|14737.13|14856.18|14736.18|9
1644728230000|2022-02-13 04:57:10|14855.99|14735.99|14853.21|14733.21|14855.99|14735.99|14852.91|14732.91|10
1644728240000|2022-02-13 04:57:20|14853.33|14733.33|14852.22|14732.22|14853.33|14733.33|14852.17|14732.17|8
1644728250000|2022-02-13 04:57:30|14851.82|14731.82|14852.36|14732.36|14852.36|14732.36|14851.69|14731.69|8
1644728260000|2022-02-13 04:57:40|14852.62|14732.62|14852.27|14732.27|14852.86|14732.86|14852.27|14732.27|10
1644728270000|2022-02-13 04:57:50|14852.04|14732.04|14849.84|14729.84|14852.04|14732.04|14849.84|14729.84|9
1644728280000|2022-02-13 04:58:00|14849.85|14729.85|14849.48|14729.48|14849.85|14729.85|14849.48|14729.48|6
1644728290000|2022-02-13 04:58:10|14850.29|14730.29|14849.57|14729.57|14850.29|14730.29|14848.38|14728.38|9
1644728300000|2022-02-13 04:58:20|14850.1|14730.1|14851.3|14731.3|14851.3|14731.3|14850.1|14730.1|10
1644728310000|2022-02-13 04:58:30|14851.5|14731.5|14852.5|14732.5|14852.5|14732.5|14851.5|14731.5|9
1644728320000|2022-02-13 04:58:40|14852.48|14732.48|14853.9|14733.9|14853.9|14733.9|14852.48|14732.48|8
1644728330000|2022-02-13 04:58:50|14853.79|14733.79|14853.91|14733.91|14854.02|14734.02|14853.77|14733.77|7
1644728340000|2022-02-13 04:59:00|14853.9|14733.9|14853.7|14733.7|14854.28|14734.28|14853.54|14733.54|8
1644728350000|2022-02-13 04:59:10|14853.47|14733.47|14851.09|14731.09|14853.47|14733.47|14851.09|14731.09|9
1644728360000|2022-02-13 04:59:20|14850.77|14730.77|14849.95|14729.95|14850.77|14730.77|14849.95|14729.95|8
1644728370000|2022-02-13 04:59:30|14849.82|14729.82|14849.29|14729.29|14849.88|14729.88|14849.29|14729.29|10
1644728380000|2022-02-13 04:59:40|14849.27|14729.27|14850.97|14730.97|14851.04|14731.04|14849.12|14729.12|10
1644728390000|2022-02-13 04:59:50|14851.02|14731.02|14851.09|14731.09|14851.38|14731.38|14851.02|14731.02|10
1644728400000|2022-02-13 05:00:00|14851.27|14731.27|14849.56|14729.56|14851.27|14731.27|14849.56|14729.56|9
1644728410000|2022-02-13 05:00:10|14849.42|14729.42|14847.55|14727.55|14849.42|14729.42|14847.51|14727.51|10
1644728420000|2022-02-13 05:00:20|14847.59|14727.59|14847.92|14727.92|14847.92|14727.92|14847.57|14727.57|7
1644728430000|2022-02-13 05:00:30|14847.84|14727.84|14847.23|14727.23|14847.84|14727.84|14846.85|14726.85|10
1644728440000|2022-02-13 05:00:40|14847.16|14727.16|14844.69|14724.69|14847.16|14727.16|14844.69|14724.69|7
1644728450000|2022-02-13 05:00:50|14844.33|14724.33|14844.66|14724.66|14844.66|14724.66|14844.32|14724.32|7
1644728460000|2022-02-13 05:01:00|14845.03|14725.03|14845.61|14725.61|14845.85|14725.85|14845.03|14725.03|9
1644728470000|2022-02-13 05:01:10|14845.83|14725.83|14848.23|14728.23|14848.23|14728.23|14845.83|14725.83|10
1644728480000|2022-02-13 05:01:20|14848.33|14728.33|14849.2|14729.2|14849.23|14729.23|14848.33|14728.33|10
1644728490000|2022-02-13 05:01:30|14849.39|14729.39|14850.22|14730.22|14850.22|14730.22|14849.39|14729.39|8
1644728500000|2022-02-13 05:01:40|14850.15|14730.15|14850.55|14730.55|14850.55|14730.55|14850.15|14730.15|5
1644728510000|2022-02-13 05:01:50|14850.61|14730.61|14853.34|14733.34|14853.34|14733.34|14850.61|14730.61|9
1644728520000|2022-02-13 05:02:00|14853.61|14733.61|14857.25|14737.25|14857.25|14737.25|14853.61|14733.61|9
1644728530000|2022-02-13 05:02:10|14857.57|14737.57|14858.25|14738.25|14858.43|14738.43|14857.45|14737.45|9
1644728540000|2022-02-13 05:02:20|14858.27|14738.27|14858.98|14738.98|14859.07|14739.07|14858.18|14738.18|9
1644728550000|2022-02-13 05:02:30|14859.13|14739.13|14859.3|14739.3|14859.33|14739.33|14858.92|14738.92|8
1644728560000|2022-02-13 05:02:40|14859.53|14739.53|14859.83|14739.83|14859.84|14739.84|14859.53|14739.53|7
1644728570000|2022-02-13 05:02:50|14859.79|14739.79|14858.03|14738.03|14859.79|14739.79|14858.03|14738.03|9
1644728580000|2022-02-13 05:03:00|14858.14|14738.14|14858|14738|14858.2|14738.2|14857.79|14737.79|7
1644728590000|2022-02-13 05:03:10|14857.99|14737.99|14857.79|14737.79|14858.16|14738.16|14857.76|14737.76|9
1644728600000|2022-02-13 05:03:20|14857.92|14737.92|14858.65|14738.65|14858.72|14738.72|14857.85|14737.85|10
1644728610000|2022-02-13 05:03:30|14858.81|14738.81|14858.89|14738.89|14858.89|14738.89|14858.62|14738.62|9
1644728620000|2022-02-13 05:03:40|14859.04|14739.04|14857.03|14737.03|14859.05|14739.05|14857.03|14737.03|10
1644728630000|2022-02-13 05:03:50|14857.01|14737.01|14856.4|14736.4|14857.01|14737.01|14856.4|14736.4|9
1644728640000|2022-02-13 05:04:00|14856.42|14736.42|14856.7|14736.7|14856.81|14736.81|14856.33|14736.33|7
1644728650000|2022-02-13 05:04:10|14856.73|14736.73|14857.36|14737.36|14857.44|14737.44|14856.48|14736.48|8
1644728660000|2022-02-13 05:04:20|14857.47|14737.47|14858.36|14738.36|14858.64|14738.64|14857.47|14737.47|10
1644728670000|2022-02-13 05:04:30|14858.56|14738.56|14858.64|14738.64|14858.7|14738.7|14858.56|14738.56|5
1644728680000|2022-02-13 05:04:40|14859.05|14739.05|14858.99|14738.99|14859.05|14739.05|14858.6|14738.6|9
1644728690000|2022-02-13 05:04:50|14858.91|14738.91|14858.62|14738.62|14858.96|14738.96|14858.62|14738.62|9
1644728700000|2022-02-13 05:05:00|14858.93|14738.93|14860.89|14740.89|14860.89|14740.89|14858.93|14738.93|8
1644728710000|2022-02-13 05:05:10|14861.01|14741.01|14859.78|14739.78|14861.04|14741.04|14859.6|14739.6|9
1644728720000|2022-02-13 05:05:20|14859.8|14739.8|14860.41|14740.41|14860.62|14740.62|14859.8|14739.8|7
1644728730000|2022-02-13 05:05:30|14860.27|14740.27|14860.97|14740.97|14860.97|14740.97|14860.27|14740.27|6
1644728740000|2022-02-13 05:05:40|14860.99|14740.99|14863.31|14743.31|14863.31|14743.31|14860.99|14740.99|9
1644728750000|2022-02-13 05:05:50|14863.55|14743.55|14864.11|14744.11|14864.32|14744.32|14863.55|14743.55|10
1644728760000|2022-02-13 05:06:00|14863.93|14743.93|14864.6|14744.6|14864.6|14744.6|14863.93|14743.93|6
1644728770000|2022-02-13 05:06:10|14864.65|14744.65|14865.92|14745.92|14866.04|14746.04|14864.65|14744.65|10
1644728780000|2022-02-13 05:06:20|14865.66|14745.66|14864.73|14744.73|14865.87|14745.87|14864.73|14744.73|10
1644728790000|2022-02-13 05:06:30|14864.39|14744.39|14865.83|14745.83|14865.84|14745.84|14864.39|14744.39|7
1644728800000|2022-02-13 05:06:40|14866.43|14746.43|14865.66|14745.66|14866.43|14746.43|14865.27|14745.27|10
1644728810000|2022-02-13 05:06:50|14865.39|14745.39|14865.06|14745.06|14865.39|14745.39|14865.06|14745.06|7
1644728820000|2022-02-13 05:07:00|14864.88|14744.88|14863.68|14743.68|14864.88|14744.88|14863.61|14743.61|10
1644728830000|2022-02-13 05:07:10|14862.89|14742.89|14861.42|14741.42|14863.23|14743.23|14861.42|14741.42|10
1644728840000|2022-02-13 05:07:20|14862.26|14742.26|14863.84|14743.84|14863.84|14743.84|14862.26|14742.26|10
1644728850000|2022-02-13 05:07:30|14863.94|14743.94|14863.74|14743.74|14864.52|14744.52|14863.71|14743.71|10
1644728860000|2022-02-13 05:07:40|14863.77|14743.77|14863.56|14743.56|14863.83|14743.83|14863.56|14743.56|9
1644728870000|2022-02-13 05:07:50|14863.7|14743.7|14863.52|14743.52|14863.7|14743.7|14863.43|14743.43|9
1644728880000|2022-02-13 05:08:00|14863.64|14743.64|14864.68|14744.68|14864.68|14744.68|14863.64|14743.64|9
1644728890000|2022-02-13 05:08:10|14864.61|14744.61|14865.12|14745.12|14865.34|14745.34|14864.61|14744.61|8
1644728900000|2022-02-13 05:08:20|14865.05|14745.05|14865.38|14745.38|14865.79|14745.79|14865.05|14745.05|9
1644728910000|2022-02-13 05:08:30|14865.43|14745.43|14863.99|14743.99|14865.43|14745.43|14863.99|14743.99|7
1644728920000|2022-02-13 05:08:40|14863.95|14743.95|14862.24|14742.24|14863.95|14743.95|14862.2|14742.2|9
1644728930000|2022-02-13 05:08:50|14862|14742|14861.2|14741.2|14862.12|14742.12|14861.2|14741.2|7
1644728940000|2022-02-13 05:09:00|14861.04|14741.04|14859.22|14739.22|14861.04|14741.04|14859.22|14739.22|9
1644728950000|2022-02-13 05:09:10|14859.2|14739.2|14857.5|14737.5|14859.2|14739.2|14857.36|14737.36|5
1644728960000|2022-02-13 05:09:20|14857.33|14737.33|14857.39|14737.39|14857.53|14737.53|14857.33|14737.33|6
1644728970000|2022-02-13 05:09:30|14857.37|14737.37|14857.19|14737.19|14857.48|14737.48|14856.74|14736.74|9
1644728980000|2022-02-13 05:09:40|14856.3|14736.3|14856.85|14736.85|14856.85|14736.85|14856.13|14736.13|8
1644728990000|2022-02-13 05:09:50|14856.87|14736.87|14857.39|14737.39|14857.39|14737.39|14856.8|14736.8|8
1644729000000|2022-02-13 05:10:00|14858.42|14738.42|14858.48|14738.48|14859.14|14739.14|14858.42|14738.42|10
1644729010000|2022-02-13 05:10:10|14857.9|14737.9|14857.71|14737.71|14857.9|14737.9|14857.46|14737.46|8
1644729020000|2022-02-13 05:10:20|14857.77|14737.77|14858.48|14738.48|14858.48|14738.48|14857.77|14737.77|10
1644729030000|2022-02-13 05:10:30|14858.52|14738.52|14857.42|14737.42|14858.52|14738.52|14857.37|14737.37|10
1644729040000|2022-02-13 05:10:40|14857.39|14737.39|14857.01|14737.01|14857.39|14737.39|14856.88|14736.88|9
1644729050000|2022-02-13 05:10:50|14857|14737|14857.29|14737.29|14857.4|14737.4|14857|14737|8
1644729060000|2022-02-13 05:11:00|14857.12|14737.12|14856.91|14736.91|14857.12|14737.12|14856.73|14736.73|7
1644729070000|2022-02-13 05:11:10|14857.03|14737.03|14855.83|14735.83|14857.03|14737.03|14855.83|14735.83|7
1644729080000|2022-02-13 05:11:20|14855.81|14735.81|14855.21|14735.21|14855.81|14735.81|14854.77|14734.77|7
1644729090000|2022-02-13 05:11:30|14855.09|14735.09|14853.41|14733.41|14855.09|14735.09|14853.41|14733.41|8
1644729100000|2022-02-13 05:11:40|14853.13|14733.13|14850.4|14730.4|14853.13|14733.13|14850.4|14730.4|9
1644729110000|2022-02-13 05:11:50|14850.47|14730.47|14848.92|14728.92|14850.47|14730.47|14848.92|14728.92|10
1644729120000|2022-02-13 05:12:00|14848.45|14728.45|14843.15|14723.15|14848.45|14728.45|14843.15|14723.15|10
1644729130000|2022-02-13 05:12:10|14843.04|14723.04|14838.07|14718.07|14843.04|14723.04|14838.07|14718.07|9
1644729140000|2022-02-13 05:12:20|14837.78|14717.78|14837.46|14717.46|14837.78|14717.78|14837.21|14717.21|10
1644729150000|2022-02-13 05:12:30|14837.73|14717.73|14836.85|14716.85|14837.73|14717.73|14836.61|14716.61|10
1644729160000|2022-02-13 05:12:40|14836.88|14716.88|14838.78|14718.78|14838.78|14718.78|14836.77|14716.77|9
1644729170000|2022-02-13 05:12:50|14838.97|14718.97|14839.84|14719.84|14839.84|14719.84|14838.97|14718.97|7
1644729180000|2022-02-13 05:13:00|14840.22|14720.22|14842.89|14722.89|14842.89|14722.89|14840.22|14720.22|10
1644729190000|2022-02-13 05:13:10|14842.91|14722.91|14845.72|14725.72|14845.72|14725.72|14842.91|14722.91|9
1644729200000|2022-02-13 05:13:20|14845.98|14725.98|14846.85|14726.85|14846.93|14726.93|14845.98|14725.98|9
1644729210000|2022-02-13 05:13:30|14846.42|14726.42|14847.28|14727.28|14847.33|14727.33|14846.42|14726.42|8
1644729220000|2022-02-13 05:13:40|14847.48|14727.48|14848.2|14728.2|14848.2|14728.2|14847.48|14727.48|10
1644729230000|2022-02-13 05:13:50|14848.34|14728.34|14849.4|14729.4|14849.4|14729.4|14848.34|14728.34|9
1644729240000|2022-02-13 05:14:00|14849.44|14729.44|14848.98|14728.98|14850.74|14730.74|14848.98|14728.98|10
1644729250000|2022-02-13 05:14:10|14848.64|14728.64|14847.59|14727.59|14848.64|14728.64|14847.59|14727.59|9
1644729260000|2022-02-13 05:14:20|14847.55|14727.55|14846.71|14726.71|14847.55|14727.55|14846.38|14726.38|8
1644729270000|2022-02-13 05:14:30|14846.62|14726.62|14844.48|14724.48|14846.7|14726.7|14844.48|14724.48|9
1644729280000|2022-02-13 05:14:40|14844.14|14724.14|14840.24|14720.24|14844.14|14724.14|14840.24|14720.24|10
1644729290000|2022-02-13 05:14:50|14839.64|14719.64|14839.22|14719.22|14839.64|14719.64|14839.01|14719.01|10
1644729300000|2022-02-13 05:15:00|14839.16|14719.16|14836.57|14716.57|14839.16|14719.16|14836.57|14716.57|9
1644729310000|2022-02-13 05:15:10|14836.49|14716.49|14834.71|14714.71|14836.49|14716.49|14834.5|14714.5|10
1644729320000|2022-02-13 05:15:20|14834.66|14714.66|14834.33|14714.33|14834.87|14714.87|14834.29|14714.29|10
1644729330000|2022-02-13 05:15:30|14833.19|14713.19|14829.44|14709.44|14833.19|14713.19|14829.44|14709.44|9
1644729340000|2022-02-13 05:15:40|14829.18|14709.18|14827.09|14707.09|14829.18|14709.18|14827.09|14707.09|10
1644729350000|2022-02-13 05:15:50|14826.81|14706.81|14821.65|14701.65|14826.81|14706.81|14821.65|14701.65|10
1644729360000|2022-02-13 05:16:00|14821.67|14701.67|14820.74|14700.74|14821.83|14701.83|14820.74|14700.74|9
1644729370000|2022-02-13 05:16:10|14819.62|14699.62|14816.34|14696.34|14819.62|14699.62|14816.34|14696.34|10
1644729380000|2022-02-13 05:16:20|14815.51|14695.51|14812.81|14692.81|14816.61|14696.61|14812.81|14692.81|10
1644729390000|2022-02-13 05:16:30|14811.66|14691.66|14808.69|14688.69|14811.66|14691.66|14808.53|14688.53|10
1644729400000|2022-02-13 05:16:40|14808.16|14688.16|14809.7|14689.7|14809.7|14689.7|14807.8|14687.8|10
1644729410000|2022-02-13 05:16:50|14811.21|14691.21|14815.8|14695.8|14815.8|14695.8|14811.21|14691.21|10
1644729420000|2022-02-13 05:17:00|14816.33|14696.33|14820.82|14700.82|14820.82|14700.82|14816.33|14696.33|10
1644729430000|2022-02-13 05:17:10|14821.21|14701.21|14823.43|14703.43|14823.43|14703.43|14821.21|14701.21|10
1644729440000|2022-02-13 05:17:20|14823.19|14703.19|14822.68|14702.68|14823.47|14703.47|14822.54|14702.54|10
1644729450000|2022-02-13 05:17:30|14822.57|14702.57|14822.35|14702.35|14823.15|14703.15|14822.35|14702.35|10
1644729460000|2022-02-13 05:17:40|14821.91|14701.91|14820.51|14700.51|14821.91|14701.91|14820.51|14700.51|10
1644729470000|2022-02-13 05:17:50|14820.06|14700.06|14819.1|14699.1|14820.09|14700.09|14819.1|14699.1|10
1644729480000|2022-02-13 05:18:00|14819.16|14699.16|14819.57|14699.57|14819.67|14699.67|14819.1|14699.1|10
1644729490000|2022-02-13 05:18:10|14819.23|14699.23|14820.13|14700.13|14820.13|14700.13|14818.49|14698.49|10
1644729500000|2022-02-13 05:18:20|14819.9|14699.9|14820.56|14700.56|14820.74|14700.74|14819.9|14699.9|10
1644729510000|2022-02-13 05:18:30|14820.97|14700.97|14821.49|14701.49|14821.92|14701.92|14820.97|14700.97|9
1644729520000|2022-02-13 05:18:40|14821.69|14701.69|14821.46|14701.46|14821.74|14701.74|14820.83|14700.83|9
1644729530000|2022-02-13 05:18:50|14821.25|14701.25|14821.54|14701.54|14821.8|14701.8|14820.92|14700.92|10
1644729540000|2022-02-13 05:19:00|14821.27|14701.27|14822.94|14702.94|14823.02|14703.02|14821.27|14701.27|9
1644729550000|2022-02-13 05:19:10|14822.87|14702.87|14823.76|14703.76|14823.93|14703.93|14822.68|14702.68|9
1644729560000|2022-02-13 05:19:20|14823.71|14703.71|14823.21|14703.21|14823.71|14703.71|14822.68|14702.68|10
1644729570000|2022-02-13 05:19:30|14823.4|14703.4|14824.53|14704.53|14824.53|14704.53|14823.4|14703.4|9
1644729580000|2022-02-13 05:19:40|14824.64|14704.64|14824.9|14704.9|14824.9|14704.9|14824.64|14704.64|7
1644729590000|2022-02-13 05:19:50|14825.01|14705.01|14826.16|14706.16|14826.27|14706.27|14824.97|14704.97|7
1644729600000|2022-02-13 05:20:00|14826.2|14706.2|14827.2|14707.2|14827.2|14707.2|14826.15|14706.15|9
1644729610000|2022-02-13 05:20:10|14827.22|14707.22|14826.56|14706.56|14827.22|14707.22|14826.09|14706.09|10
1644729620000|2022-02-13 05:20:20|14826.25|14706.25|14825.71|14705.71|14826.25|14706.25|14825.54|14705.54|7
1644729630000|2022-02-13 05:20:30|14826.19|14706.19|14826.09|14706.09|14826.24|14706.24|14825.97|14705.97|8
1644729640000|2022-02-13 05:20:40|14826.11|14706.11|14824.83|14704.83|14826.13|14706.13|14824.83|14704.83|8
1644729650000|2022-02-13 05:20:50|14824.75|14704.75|14824.68|14704.68|14824.9|14704.9|14824.47|14704.47|8
1644729660000|2022-02-13 05:21:00|14824.99|14704.99|14825.3|14705.3|14825.3|14705.3|14824.93|14704.93|8
1644729670000|2022-02-13 05:21:10|14825.46|14705.46|14824.39|14704.39|14825.46|14705.46|14824.39|14704.39|8
1644729680000|2022-02-13 05:21:20|14824.56|14704.56|14823.99|14703.99|14824.56|14704.56|14823.61|14703.61|8
1644729690000|2022-02-13 05:21:30|14823.6|14703.6|14821.61|14701.61|14823.6|14703.6|14821.61|14701.61|10
1644729700000|2022-02-13 05:21:40|14821.8|14701.8|14821.61|14701.61|14822.19|14702.19|14821.61|14701.61|8
1644729710000|2022-02-13 05:21:50|14821.23|14701.23|14819.77|14699.77|14821.23|14701.23|14819.57|14699.57|7
1644729720000|2022-02-13 05:22:00|14819.64|14699.64|14819.97|14699.97|14819.97|14699.97|14819.19|14699.19|8
1644729730000|2022-02-13 05:22:10|14820.29|14700.29|14820.72|14700.72|14820.84|14700.84|14820.29|14700.29|10
1644729740000|2022-02-13 05:22:20|14820.43|14700.43|14820.85|14700.85|14820.99|14700.99|14820.12|14700.12|10
1644729750000|2022-02-13 05:22:30|14820.77|14700.77|14820.67|14700.67|14820.78|14700.78|14820.48|14700.48|9
1644729760000|2022-02-13 05:22:40|14820.52|14700.52|14820.72|14700.72|14821.07|14701.07|14820.5|14700.5|9
1644729770000|2022-02-13 05:22:50|14820.51|14700.51|14820.62|14700.62|14820.77|14700.77|14820.41|14700.41|8
1644729780000|2022-02-13 05:23:00|14820.58|14700.58|14821.76|14701.76|14821.76|14701.76|14820.41|14700.41|8
1644729790000|2022-02-13 05:23:10|14821.83|14701.83|14823.15|14703.15|14823.16|14703.16|14821.83|14701.83|8
1644729800000|2022-02-13 05:23:20|14823.7|14703.7|14824.33|14704.33|14824.33|14704.33|14823.7|14703.7|10
1644729810000|2022-02-13 05:23:30|14824.54|14704.54|14824.68|14704.68|14824.9|14704.9|14824.54|14704.54|7
1644729820000|2022-02-13 05:23:40|14824.77|14704.77|14825.16|14705.16|14825.28|14705.28|14824.77|14704.77|9
1644729830000|2022-02-13 05:23:50|14825.23|14705.23|14826.59|14706.59|14826.59|14706.59|14825.23|14705.23|7
1644729840000|2022-02-13 05:24:00|14826.6|14706.6|14823.71|14703.71|14826.6|14706.6|14823.69|14703.69|9
1644729850000|2022-02-13 05:24:10|14823.99|14703.99|14824.96|14704.96|14824.98|14704.98|14823.99|14703.99|7
1644729860000|2022-02-13 05:24:20|14824.93|14704.93|14824.6|14704.6|14824.93|14704.93|14824.6|14704.6|7
1644729870000|2022-02-13 05:24:30|14824.46|14704.46|14823.68|14703.68|14824.68|14704.68|14823.66|14703.66|10
1644729880000|2022-02-13 05:24:40|14823.59|14703.59|14824.46|14704.46|14824.46|14704.46|14823.59|14703.59|9
1644729890000|2022-02-13 05:24:50|14824.6|14704.6|14824.87|14704.87|14824.87|14704.87|14824.38|14704.38|7
1644729900000|2022-02-13 05:25:00|14824.96|14704.96|14824.04|14704.04|14824.96|14704.96|14823.87|14703.87|9
1644729910000|2022-02-13 05:25:10|14824|14704|14824.36|14704.36|14824.86|14704.86|14823.91|14703.91|9
1644729920000|2022-02-13 05:25:20|14824.45|14704.45|14824.51|14704.51|14824.62|14704.62|14824.32|14704.32|8
1644729930000|2022-02-13 05:25:30|14824.42|14704.42|14825.15|14705.15|14825.19|14705.19|14824.42|14704.42|9
1644729940000|2022-02-13 05:25:40|14825.2|14705.2|14825.25|14705.25|14825.25|14705.25|14824.85|14704.85|6
1644729950000|2022-02-13 05:25:50|14825.46|14705.46|14825.42|14705.42|14825.87|14705.87|14825.36|14705.36|7
1644729960000|2022-02-13 05:26:00|14825.23|14705.23|14824.31|14704.31|14825.26|14705.26|14824.28|14704.28|10
1644729970000|2022-02-13 05:26:10|14824.35|14704.35|14826.92|14706.92|14826.92|14706.92|14824.35|14704.35|10
1644729980000|2022-02-13 05:26:20|14828.07|14708.07|14832.19|14712.19|14832.19|14712.19|14828.07|14708.07|9
1644729990000|2022-02-13 05:26:30|14832.71|14712.71|14833.85|14713.85|14833.85|14713.85|14832.71|14712.71|9
1644730000000|2022-02-13 05:26:40|14833.84|14713.84|14835.66|14715.66|14835.83|14715.83|14833.84|14713.84|10
1644730010000|2022-02-13 05:26:50|14835.75|14715.75|14836.92|14716.92|14836.92|14716.92|14835.75|14715.75|10
1644730020000|2022-02-13 05:27:00|14836.41|14716.41|14836.94|14716.94|14836.94|14716.94|14836.09|14716.09|10
1644730030000|2022-02-13 05:27:10|14837.23|14717.23|14837.73|14717.73|14837.83|14717.83|14836.68|14716.68|10
1644730040000|2022-02-13 05:27:20|14838.11|14718.11|14840.31|14720.31|14840.31|14720.31|14838.11|14718.11|9
1644730050000|2022-02-13 05:27:30|14840.35|14720.35|14840.46|14720.46|14840.56|14720.56|14840.34|14720.34|5
1644730060000|2022-02-13 05:27:40|14840.51|14720.51|14840.8|14720.8|14840.88|14720.88|14840.48|14720.48|6
1644730070000|2022-02-13 05:27:50|14841.11|14721.11|14841.84|14721.84|14841.97|14721.97|14841.1|14721.1|9
1644730080000|2022-02-13 05:28:00|14841.76|14721.76|14841.61|14721.61|14841.93|14721.93|14841.47|14721.47|7
1644730090000|2022-02-13 05:28:10|14841.49|14721.49|14842.73|14722.73|14842.73|14722.73|14841.49|14721.49|8
1644730100000|2022-02-13 05:28:20|14842.38|14722.38|14842.52|14722.52|14842.52|14722.52|14842.31|14722.31|6
1644730110000|2022-02-13 05:28:30|14842.61|14722.61|14841.61|14721.61|14842.68|14722.68|14841.61|14721.61|10
1644730120000|2022-02-13 05:28:40|14841.7|14721.7|14841.06|14721.06|14841.8|14721.8|14841.06|14721.06|7
1644730130000|2022-02-13 05:28:50|14841.01|14721.01|14841.16|14721.16|14841.16|14721.16|14840.99|14720.99|5
1644730140000|2022-02-13 05:29:00|14840.78|14720.78|14841.69|14721.69|14841.69|14721.69|14840.71|14720.71|7
1644730150000|2022-02-13 05:29:10|14842.02|14722.02|14842.84|14722.84|14843.03|14723.03|14842.02|14722.02|9
1644730160000|2022-02-13 05:29:20|14842.91|14722.91|14846.12|14726.12|14846.12|14726.12|14842.91|14722.91|7
1644730170000|2022-02-13 05:29:30|14846.89|14726.89|14849.41|14729.41|14849.41|14729.41|14846.89|14726.89|10
1644730180000|2022-02-13 05:29:40|14849.56|14729.56|14851.2|14731.2|14851.2|14731.2|14849.49|14729.49|9
1644730190000|2022-02-13 05:29:50|14851.26|14731.26|14850.8|14730.8|14851.26|14731.26|14850.8|14730.8|10
1644730200000|2022-02-13 05:30:00|14850.84|14730.84|14853.02|14733.02|14853.02|14733.02|14850.84|14730.84|10
1644730210000|2022-02-13 05:30:10|14852.76|14732.76|14850.16|14730.16|14852.77|14732.77|14850.16|14730.16|10
1644730220000|2022-02-13 05:30:20|14849.62|14729.62|14851.58|14731.58|14851.58|14731.58|14849.61|14729.61|10
1644730230000|2022-02-13 05:30:30|14851.76|14731.76|14853.3|14733.3|14853.3|14733.3|14851.76|14731.76|10
1644730240000|2022-02-13 05:30:40|14853.35|14733.35|14853.39|14733.39|14853.87|14733.87|14853.33|14733.33|10
1644730250000|2022-02-13 05:30:50|14853.23|14733.23|14851.99|14731.99|14853.23|14733.23|14851.7|14731.7|8
1644730260000|2022-02-13 05:31:00|14852.43|14732.43|14852.49|14732.49|14853|14733|14852.43|14732.43|6
1644730270000|2022-02-13 05:31:10|14852.53|14732.53|14852.87|14732.87|14852.88|14732.88|14852.3|14732.3|8
1644730280000|2022-02-13 05:31:20|14853.93|14733.93|14855.49|14735.49|14855.49|14735.49|14853.93|14733.93|10
1644730290000|2022-02-13 05:31:30|14855.77|14735.77|14857.26|14737.26|14857.26|14737.26|14855.77|14735.77|10
1644730300000|2022-02-13 05:31:40|14856.95|14736.95|14857.33|14737.33|14857.37|14737.37|14856.85|14736.85|10
1644730310000|2022-02-13 05:31:50|14857.41|14737.41|14858.68|14738.68|14858.96|14738.96|14857.41|14737.41|8
1644730320000|2022-02-13 05:32:00|14858.65|14738.65|14858.92|14738.92|14858.92|14738.92|14858.62|14738.62|9
1644730330000|2022-02-13 05:32:10|14859.32|14739.32|14861.69|14741.69|14861.69|14741.69|14859.32|14739.32|9
1644730340000|2022-02-13 05:32:20|14861.72|14741.72|14864.37|14744.37|14864.37|14744.37|14861.72|14741.72|10
1644730350000|2022-02-13 05:32:30|14864.43|14744.43|14864.82|14744.82|14864.85|14744.85|14864.43|14744.43|8
1644730360000|2022-02-13 05:32:40|14864.87|14744.87|14865.33|14745.33|14865.33|14745.33|14864.82|14744.82|8
1644730370000|2022-02-13 05:32:50|14865.28|14745.28|14865.91|14745.91|14866|14746|14865.28|14745.28|7
1644730380000|2022-02-13 05:33:00|14866.42|14746.42|14866.17|14746.17|14866.5|14746.5|14866.17|14746.17|8
1644730390000|2022-02-13 05:33:10|14866.34|14746.34|14865.86|14745.86|14866.63|14746.63|14865.78|14745.78|9
1644730400000|2022-02-13 05:33:20|14865.91|14745.91|14865.53|14745.53|14866.04|14746.04|14864.97|14744.97|10
1644730410000|2022-02-13 05:33:30|14865.72|14745.72|14865.5|14745.5|14865.86|14745.86|14865.43|14745.43|9
1644730420000|2022-02-13 05:33:40|14864.68|14744.68|14864.19|14744.19|14864.68|14744.68|14864.18|14744.18|9
1644730430000|2022-02-13 05:33:50|14864.21|14744.21|14865.61|14745.61|14865.61|14745.61|14864.2|14744.2|7
1644730440000|2022-02-13 05:34:00|14865.57|14745.57|14866.31|14746.31|14866.39|14746.39|14865.57|14745.57|9
1644730450000|2022-02-13 05:34:10|14866.55|14746.55|14866.98|14746.98|14867.17|14747.17|14866.55|14746.55|8
1644730460000|2022-02-13 05:34:20|14867.29|14747.29|14867.54|14747.54|14867.67|14747.67|14867.18|14747.18|9
1644730470000|2022-02-13 05:34:30|14867.51|14747.51|14869.53|14749.53|14869.53|14749.53|14867.51|14747.51|7
1644730480000|2022-02-13 05:34:40|14869.66|14749.66|14869.26|14749.26|14869.72|14749.72|14869.19|14749.19|6
1644730490000|2022-02-13 05:34:50|14869.41|14749.41|14870.24|14750.24|14870.42|14750.42|14869.41|14749.41|8
1644730500000|2022-02-13 05:35:00|14870.42|14750.42|14871.21|14751.21|14871.22|14751.22|14870.38|14750.38|10
1644730510000|2022-02-13 05:35:10|14870.97|14750.97|14870.49|14750.49|14871.2|14751.2|14870.49|14750.49|9
1644730520000|2022-02-13 05:35:20|14870.63|14750.63|14869.22|14749.22|14870.77|14750.77|14869.22|14749.22|10
1644730530000|2022-02-13 05:35:30|14868.2|14748.2|14867.32|14747.32|14868.2|14748.2|14867.26|14747.26|8
1644730540000|2022-02-13 05:35:40|14867.41|14747.41|14866.79|14746.79|14867.79|14747.79|14866.79|14746.79|9
1644730550000|2022-02-13 05:35:50|14866.69|14746.69|14864.7|14744.7|14866.76|14746.76|14864.7|14744.7|9
1644730560000|2022-02-13 05:36:00|14864.3|14744.3|14863.58|14743.58|14864.3|14744.3|14863.42|14743.42|10
1644730570000|2022-02-13 05:36:10|14863.78|14743.78|14863.73|14743.73|14863.79|14743.79|14863.64|14743.64|4
1644730580000|2022-02-13 05:36:20|14863.85|14743.85|14864.65|14744.65|14864.65|14744.65|14863.85|14743.85|9
1644730590000|2022-02-13 05:36:30|14864.52|14744.52|14864.81|14744.81|14864.81|14744.81|14864.36|14744.36|8
1644730600000|2022-02-13 05:36:40|14865.02|14745.02|14868.92|14748.92|14868.92|14748.92|14865.02|14745.02|9
1644730610000|2022-02-13 05:36:50|14869.13|14749.13|14872.73|14752.73|14872.73|14752.73|14869.13|14749.13|10
1644730620000|2022-02-13 05:37:00|14872.84|14752.84|14876.63|14756.63|14876.63|14756.63|14872.84|14752.84|10
1644730630000|2022-02-13 05:37:10|14876.48|14756.48|14876.86|14756.86|14877.36|14757.36|14875.76|14755.76|10
1644730640000|2022-02-13 05:37:20|14877.11|14757.11|14878.67|14758.67|14878.74|14758.74|14877.09|14757.09|10
1644730650000|2022-02-13 05:37:30|14878.88|14758.88|14880.22|14760.22|14880.25|14760.25|14878.88|14758.88|10
1644730660000|2022-02-13 05:37:40|14880.32|14760.32|14879.44|14759.44|14880.32|14760.32|14879.44|14759.44|9
1644730670000|2022-02-13 05:37:50|14879.26|14759.26|14878.73|14758.73|14879.26|14759.26|14878.44|14758.44|9
1644730680000|2022-02-13 05:38:00|14878.71|14758.71|14878.53|14758.53|14878.74|14758.74|14878.49|14758.49|7
1644730690000|2022-02-13 05:38:10|14878.49|14758.49|14878.76|14758.76|14878.76|14758.76|14878.34|14758.34|6
1644730700000|2022-02-13 05:38:20|14879.01|14759.01|14878.01|14758.01|14879.01|14759.01|14878.01|14758.01|9
1644730710000|2022-02-13 05:38:30|14878.04|14758.04|14876.65|14756.65|14878.04|14758.04|14876.46|14756.46|8
1644730720000|2022-02-13 05:38:40|14876.64|14756.64|14876.61|14756.61|14876.71|14756.71|14876.5|14756.5|8
1644730730000|2022-02-13 05:38:50|14876.5|14756.5|14875.7|14755.7|14876.5|14756.5|14875.67|14755.67|7
1644730740000|2022-02-13 05:39:00|14875.68|14755.68|14871.67|14751.67|14875.68|14755.68|14871.67|14751.67|8
1644730750000|2022-02-13 05:39:10|14871.48|14751.48|14867.38|14747.38|14871.48|14751.48|14867.24|14747.24|10
1644730760000|2022-02-13 05:39:20|14867.32|14747.32|14864.19|14744.19|14867.32|14747.32|14864.19|14744.19|9
1644730770000|2022-02-13 05:39:30|14864.16|14744.16|14864.77|14744.77|14865|14745|14864.16|14744.16|10
1644730780000|2022-02-13 05:39:40|14864.65|14744.65|14863.21|14743.21|14864.67|14744.67|14863|14743|8
1644730790000|2022-02-13 05:39:50|14863.19|14743.19|14864.04|14744.04|14864.12|14744.12|14863.19|14743.19|9
1644730800000|2022-02-13 05:40:00|14864.76|14744.76|14865.99|14745.99|14865.99|14745.99|14864.76|14744.76|9
1644730810000|2022-02-13 05:40:10|14866.24|14746.24|14867.72|14747.72|14867.96|14747.96|14866.24|14746.24|10
1644730820000|2022-02-13 05:40:20|14867.43|14747.43|14868.89|14748.89|14868.89|14748.89|14867.43|14747.43|8
1644730830000|2022-02-13 05:40:30|14868.86|14748.86|14868|14748|14868.86|14748.86|14867.9|14747.9|10
1644730840000|2022-02-13 05:40:40|14867.67|14747.67|14868.89|14748.89|14869.68|14749.68|14867.67|14747.67|10
1644730850000|2022-02-13 05:40:50|14869.17|14749.17|14869.82|14749.82|14869.82|14749.82|14869.17|14749.17|8
1644730860000|2022-02-13 05:41:00|14870.01|14750.01|14870.89|14750.89|14870.89|14750.89|14870.01|14750.01|6
1644730870000|2022-02-13 05:41:10|14870.96|14750.96|14874.36|14754.36|14874.36|14754.36|14870.96|14750.96|8
1644730880000|2022-02-13 05:41:20|14874.34|14754.34|14876.88|14756.88|14876.88|14756.88|14874.34|14754.34|8
1644730890000|2022-02-13 05:41:30|14876.86|14756.86|14878.53|14758.53|14878.71|14758.71|14876.86|14756.86|9
1644730900000|2022-02-13 05:41:40|14878.58|14758.58|14878.94|14758.94|14878.94|14758.94|14878.58|14758.58|8
1644730910000|2022-02-13 05:41:50|14879|14759|14878.99|14758.99|14879.33|14759.33|14878.99|14758.99|8
1644730920000|2022-02-13 05:42:00|14878.86|14758.86|14878.55|14758.55|14878.86|14758.86|14878.55|14758.55|7
1644730930000|2022-02-13 05:42:10|14878.42|14758.42|14878.08|14758.08|14878.85|14758.85|14878.04|14758.04|10
1644730940000|2022-02-13 05:42:20|14878.26|14758.26|14878.69|14758.69|14879.06|14759.06|14878.05|14758.05|10
1644730950000|2022-02-13 05:42:30|14878.67|14758.67|14877.65|14757.65|14878.67|14758.67|14877.65|14757.65|6
1644730960000|2022-02-13 05:42:40|14877.5|14757.5|14878.29|14758.29|14878.33|14758.33|14877.44|14757.44|10
1644730970000|2022-02-13 05:42:50|14878.22|14758.22|14878.36|14758.36|14878.4|14758.4|14878.02|14758.02|7
1644730980000|2022-02-13 05:43:00|14878.34|14758.34|14877.29|14757.29|14878.89|14758.89|14877.29|14757.29|10
1644730990000|2022-02-13 05:43:10|14877.28|14757.28|14875.81|14755.81|14877.28|14757.28|14875.47|14755.47|8
1644731000000|2022-02-13 05:43:20|14875.61|14755.61|14874.89|14754.89|14875.61|14755.61|14874.71|14754.71|8
1644731010000|2022-02-13 05:43:30|14874.48|14754.48|14874.22|14754.22|14874.74|14754.74|14874.22|14754.22|9
1644731020000|2022-02-13 05:43:40|14873.7|14753.7|14873.71|14753.71|14873.94|14753.94|14873.61|14753.61|9
1644731030000|2022-02-13 05:43:50|14873.63|14753.63|14874.64|14754.64|14874.64|14754.64|14873.56|14753.56|9
1644731040000|2022-02-13 05:44:00|14875.01|14755.01|14875|14755|14875.36|14755.36|14874.88|14754.88|8
1644731050000|2022-02-13 05:44:10|14874.89|14754.89|14874.76|14754.76|14874.97|14754.97|14874.67|14754.67|9
1644731060000|2022-02-13 05:44:20|14874.59|14754.59|14873.64|14753.64|14874.75|14754.75|14873.64|14753.64|8
1644731070000|2022-02-13 05:44:30|14874.05|14754.05|14873.86|14753.86|14874.26|14754.26|14873.86|14753.86|6
1644731080000|2022-02-13 05:44:40|14873.84|14753.84|14873.29|14753.29|14873.91|14753.91|14873.09|14753.09|8
1644731090000|2022-02-13 05:44:50|14873.2|14753.2|14873.71|14753.71|14873.87|14753.87|14873.2|14753.2|10
1644731100000|2022-02-13 05:45:00|14873.64|14753.64|14873.85|14753.85|14873.97|14753.97|14873.64|14753.64|9
1644731110000|2022-02-13 05:45:10|14873.89|14753.89|14874.06|14754.06|14874.3|14754.3|14873.89|14753.89|10
1644731120000|2022-02-13 05:45:20|14873.86|14753.86|14875.07|14755.07|14875.07|14755.07|14873.8|14753.8|10
1644731130000|2022-02-13 05:45:30|14874.63|14754.63|14873.23|14753.23|14874.71|14754.71|14873.04|14753.04|10
1644731140000|2022-02-13 05:45:40|14873.14|14753.14|14871.68|14751.68|14873.17|14753.17|14871.62|14751.62|9
1644731150000|2022-02-13 05:45:50|14871.65|14751.65|14870.79|14750.79|14871.65|14751.65|14870.79|14750.79|9
1644731160000|2022-02-13 05:46:00|14870.58|14750.58|14870.67|14750.67|14870.71|14750.71|14870.16|14750.16|6
1644731170000|2022-02-13 05:46:10|14870.77|14750.77|14871.62|14751.62|14871.62|14751.62|14870.67|14750.67|10
1644731180000|2022-02-13 05:46:20|14871.55|14751.55|14872.7|14752.7|14872.7|14752.7|14871.55|14751.55|9
1644731190000|2022-02-13 05:46:30|14872.73|14752.73|14872.02|14752.02|14872.8|14752.8|14872.02|14752.02|9
1644731200000|2022-02-13 05:46:40|14871.87|14751.87|14861.25|14741.25|14871.87|14751.87|14861.25|14741.25|10
1644731210000|2022-02-13 05:46:50|14861.07|14741.07|14854.21|14734.21|14861.07|14741.07|14854.21|14734.21|10
1644731220000|2022-02-13 05:47:00|14854.28|14734.28|14853.3|14733.3|14854.28|14734.28|14853.3|14733.3|9
1644731230000|2022-02-13 05:47:10|14852.81|14732.81|14849.54|14729.54|14852.81|14732.81|14849.24|14729.24|10
1644731240000|2022-02-13 05:47:20|14849.35|14729.35|14847|14727|14849.7|14729.7|14846.66|14726.66|9
1644731250000|2022-02-13 05:47:30|14847.16|14727.16|14845.57|14725.57|14847.67|14727.67|14845.57|14725.57|10
1644731260000|2022-02-13 05:47:40|14845.8|14725.8|14845.89|14725.89|14846.33|14726.33|14845.41|14725.41|9
1644731270000|2022-02-13 05:47:50|14845.87|14725.87|14846.81|14726.81|14846.81|14726.81|14845.76|14725.76|10
1644731280000|2022-02-13 05:48:00|14846.87|14726.87|14846.2|14726.2|14846.87|14726.87|14846.06|14726.06|10
1644731290000|2022-02-13 05:48:10|14845.98|14725.98|14846.94|14726.94|14846.96|14726.96|14845.33|14725.33|9
1644731300000|2022-02-13 05:48:20|14847.08|14727.08|14849.68|14729.68|14849.68|14729.68|14847.08|14727.08|9
1644731310000|2022-02-13 05:48:30|14850.59|14730.59|14849.35|14729.35|14850.59|14730.59|14849.35|14729.35|7
1644731320000|2022-02-13 05:48:40|14849.15|14729.15|14847.29|14727.29|14849.15|14729.15|14847.28|14727.28|10
1644731330000|2022-02-13 05:48:50|14847.51|14727.51|14848.58|14728.58|14848.68|14728.68|14847.51|14727.51|10
1644731340000|2022-02-13 05:49:00|14848.66|14728.66|14852.33|14732.33|14852.52|14732.52|14848.66|14728.66|9
1644731350000|2022-02-13 05:49:10|14852.55|14732.55|14851.3|14731.3|14852.63|14732.63|14851.09|14731.09|9
1644731360000|2022-02-13 05:49:20|14851.7|14731.7|14852.21|14732.21|14852.21|14732.21|14851.7|14731.7|7
1644731370000|2022-02-13 05:49:30|14852.44|14732.44|14854|14734|14854|14734|14852.44|14732.44|8
1644731380000|2022-02-13 05:49:40|14854.43|14734.43|14854.94|14734.94|14855.14|14735.14|14854.43|14734.43|9
1644731390000|2022-02-13 05:49:50|14854.96|14734.96|14855.42|14735.42|14855.51|14735.51|14854.96|14734.96|10
1644731400000|2022-02-13 05:50:00|14856.14|14736.14|14855.47|14735.47|14856.26|14736.26|14855.47|14735.47|9
1644731410000|2022-02-13 05:50:10|14855.29|14735.29|14852.67|14732.67|14855.75|14735.75|14852.67|14732.67|10
1644731420000|2022-02-13 05:50:20|14852.16|14732.16|14851.9|14731.9|14852.16|14732.16|14851.56|14731.56|9
1644731430000|2022-02-13 05:50:30|14851.75|14731.75|14851.65|14731.65|14851.89|14731.89|14851.55|14731.55|9
1644731440000|2022-02-13 05:50:40|14852.01|14732.01|14852.08|14732.08|14852.4|14732.4|14852.01|14732.01|7
1644731450000|2022-02-13 05:50:50|14852.44|14732.44|14852.36|14732.36|14852.73|14732.73|14852.36|14732.36|7
1644731460000|2022-02-13 05:51:00|14852.38|14732.38|14851.4|14731.4|14852.39|14732.39|14851.35|14731.35|7
1644731470000|2022-02-13 05:51:10|14851.58|14731.58|14850.97|14730.97|14851.58|14731.58|14850.97|14730.97|6
1644731480000|2022-02-13 05:51:20|14850.42|14730.42|14849.14|14729.14|14850.42|14730.42|14849.14|14729.14|9
1644731490000|2022-02-13 05:51:30|14849.08|14729.08|14848.69|14728.69|14849.15|14729.15|14848.54|14728.54|9
1644731500000|2022-02-13 05:51:40|14848.66|14728.66|14849.24|14729.24|14849.24|14729.24|14848.66|14728.66|9
1644731510000|2022-02-13 05:51:50|14849.16|14729.16|14850.45|14730.45|14850.45|14730.45|14849.16|14729.16|7
1644731520000|2022-02-13 05:52:00|14850.39|14730.39|14852.05|14732.05|14852.05|14732.05|14850.39|14730.39|10
1644731530000|2022-02-13 05:52:10|14852.15|14732.15|14855.06|14735.06|14855.06|14735.06|14852.06|14732.06|10
1644731540000|2022-02-13 05:52:20|14855.42|14735.42|14857.46|14737.46|14857.47|14737.47|14855.42|14735.42|9
1644731550000|2022-02-13 05:52:30|14857.33|14737.33|14858.01|14738.01|14858.01|14738.01|14857.33|14737.33|8
1644731560000|2022-02-13 05:52:40|14858.13|14738.13|14859.26|14739.26|14859.36|14739.36|14858.01|14738.01|9
1644731570000|2022-02-13 05:52:50|14859.36|14739.36|14859.95|14739.95|14859.95|14739.95|14859.36|14739.36|7
1644731580000|2022-02-13 05:53:00|14860.38|14740.38|14860.64|14740.64|14860.64|14740.64|14860.29|14740.29|6
1644731590000|2022-02-13 05:53:10|14860.84|14740.84|14861.78|14741.78|14861.8|14741.8|14860.83|14740.83|10
1644731600000|2022-02-13 05:53:20|14861.73|14741.73|14863.24|14743.24|14863.24|14743.24|14861.73|14741.73|6
1644731610000|2022-02-13 05:53:30|14863.28|14743.28|14864.59|14744.59|14864.71|14744.71|14863.28|14743.28|9
1644731620000|2022-02-13 05:53:40|14863.81|14743.81|14865.08|14745.08|14865.08|14745.08|14863.56|14743.56|8
1644731630000|2022-02-13 05:53:50|14865.11|14745.11|14865.81|14745.81|14865.81|14745.81|14865.06|14745.06|7
1644731640000|2022-02-13 05:54:00|14866.52|14746.52|14866.56|14746.56|14867.23|14747.23|14866.52|14746.52|8
1644731650000|2022-02-13 05:54:10|14866.53|14746.53|14866.34|14746.34|14866.53|14746.53|14865.91|14745.91|8
1644731660000|2022-02-13 05:54:20|14867.26|14747.26|14868.51|14748.51|14869.15|14749.15|14867.26|14747.26|8
1644731670000|2022-02-13 05:54:30|14869.88|14749.88|14869.02|14749.02|14869.89|14749.89|14868.79|14748.79|9
1644731680000|2022-02-13 05:54:40|14868.96|14748.96|14869.5|14749.5|14869.67|14749.67|14868.96|14748.96|9
1644731690000|2022-02-13 05:54:50|14869.91|14749.91|14870.85|14750.85|14870.85|14750.85|14869.91|14749.91|7
1644731700000|2022-02-13 05:55:00|14871.05|14751.05|14871.54|14751.54|14871.54|14751.54|14871.02|14751.02|9
1644731710000|2022-02-13 05:55:10|14871.63|14751.63|14871.25|14751.25|14871.93|14751.93|14871.05|14751.05|9
1644731720000|2022-02-13 05:55:20|14871.28|14751.28|14871.76|14751.76|14871.97|14751.97|14871.1|14751.1|8
1644731730000|2022-02-13 05:55:30|14871.47|14751.47|14870.7|14750.7|14871.47|14751.47|14870.7|14750.7|8
1644731740000|2022-02-13 05:55:40|14870.75|14750.75|14870.53|14750.53|14870.75|14750.75|14870.21|14750.21|8
1644731750000|2022-02-13 05:55:50|14870.5|14750.5|14872|14752|14872|14752|14870.5|14750.5|9
1644731760000|2022-02-13 05:56:00|14872.34|14752.34|14872.52|14752.52|14872.85|14752.85|14872.22|14752.22|9
1644731770000|2022-02-13 05:56:10|14872.97|14752.97|14872.28|14752.28|14873.09|14753.09|14872.28|14752.28|9
1644731780000|2022-02-13 05:56:20|14872.24|14752.24|14870.36|14750.36|14872.24|14752.24|14870.36|14750.36|8
1644731790000|2022-02-13 05:56:30|14870.35|14750.35|14870.38|14750.38|14870.79|14750.79|14870.06|14750.06|10
1644731800000|2022-02-13 05:56:40|14870.58|14750.58|14870.79|14750.79|14871|14751|14870.58|14750.58|8
1644731810000|2022-02-13 05:56:50|14870.96|14750.96|14871.4|14751.4|14871.4|14751.4|14870.69|14750.69|9
1644731820000|2022-02-13 05:57:00|14871.41|14751.41|14872.84|14752.84|14872.84|14752.84|14871.41|14751.41|9
1644731830000|2022-02-13 05:57:10|14873.3|14753.3|14873.51|14753.51|14873.95|14753.95|14873.22|14753.22|7
1644731840000|2022-02-13 05:57:20|14873.67|14753.67|14874.05|14754.05|14874.06|14754.06|14873.67|14753.67|7
1644731850000|2022-02-13 05:57:30|14874.18|14754.18|14874.31|14754.31|14874.41|14754.41|14874.18|14754.18|9
1644731860000|2022-02-13 05:57:40|14874.54|14754.54|14875.75|14755.75|14875.91|14755.91|14874.54|14754.54|9
1644731870000|2022-02-13 05:57:50|14875.79|14755.79|14876.68|14756.68|14876.68|14756.68|14875.75|14755.75|8
1644731880000|2022-02-13 05:58:00|14877.2|14757.2|14877.35|14757.35|14877.54|14757.54|14877.2|14757.2|6
1644731890000|2022-02-13 05:58:10|14877.67|14757.67|14879.06|14759.06|14879.06|14759.06|14877.58|14757.58|9
1644731900000|2022-02-13 05:58:20|14878.98|14758.98|14879.72|14759.72|14879.72|14759.72|14878.98|14758.98|8
1644731910000|2022-02-13 05:58:30|14880.05|14760.05|14880.35|14760.35|14880.42|14760.42|14880.04|14760.04|6
1644731920000|2022-02-13 05:58:40|14880.37|14760.37|14880.72|14760.72|14880.72|14760.72|14880.37|14760.37|5
1644731930000|2022-02-13 05:58:50|14880.97|14760.97|14881.12|14761.12|14881.12|14761.12|14880.97|14760.97|4
1644731940000|2022-02-13 05:59:00|14881.28|14761.28|14882.01|14762.01|14882.49|14762.49|14881.28|14761.28|8
1644731950000|2022-02-13 05:59:10|14881.78|14761.78|14879.18|14759.18|14881.78|14761.78|14879.18|14759.18|9
1644731960000|2022-02-13 05:59:20|14877.54|14757.54|14873.39|14753.39|14877.54|14757.54|14873.23|14753.23|9
1644731970000|2022-02-13 05:59:30|14873.32|14753.32|14873.17|14753.17|14873.67|14753.67|14873.13|14753.13|10
1644731980000|2022-02-13 05:59:40|14873.16|14753.16|14871.38|14751.38|14873.16|14753.16|14871.38|14751.38|7
1644731990000|2022-02-13 05:59:50|14871.18|14751.18|14871.37|14751.37|14871.84|14751.84|14871.18|14751.18|8
1644732000000|2022-02-13 06:00:00|14871.36|14751.36|14870.13|14750.13|14871.36|14751.36|14870.09|14750.09|9
1644732010000|2022-02-13 06:00:10|14870.14|14750.14|14867.36|14747.36|14870.15|14750.15|14867.36|14747.36|9
1644732020000|2022-02-13 06:00:20|14866.9|14746.9|14864.52|14744.52|14867.05|14747.05|14864.52|14744.52|9
1644732030000|2022-02-13 06:00:30|14864.54|14744.54|14866.97|14746.97|14867.11|14747.11|14864.54|14744.54|10
1644732040000|2022-02-13 06:00:40|14866.98|14746.98|14868.33|14748.33|14868.33|14748.33|14866.98|14746.98|10
1644732050000|2022-02-13 06:00:50|14868.56|14748.56|14868.51|14748.51|14868.89|14748.89|14868.51|14748.51|9
1644732060000|2022-02-13 06:01:00|14868.17|14748.17|14868.16|14748.16|14868.59|14748.59|14868.1|14748.1|10
1644732070000|2022-02-13 06:01:10|14868.13|14748.13|14865.41|14745.41|14868.13|14748.13|14865.41|14745.41|9
1644732080000|2022-02-13 06:01:20|14865.49|14745.49|14868.01|14748.01|14868.01|14748.01|14865.49|14745.49|10
1644732090000|2022-02-13 06:01:30|14867.94|14747.94|14867.32|14747.32|14867.94|14747.94|14867.14|14747.14|10
1644732100000|2022-02-13 06:01:40|14867.33|14747.33|14867.65|14747.65|14867.65|14747.65|14867.29|14747.29|8
1644732110000|2022-02-13 06:01:50|14867.75|14747.75|14868.89|14748.89|14869.16|14749.16|14867.75|14747.75|10
1644732120000|2022-02-13 06:02:00|14868.12|14748.12|14868.46|14748.46|14868.46|14748.46|14867.45|14747.45|10
1644732130000|2022-02-13 06:02:10|14868.1|14748.1|14868.97|14748.97|14869.13|14749.13|14867.98|14747.98|9
1644732140000|2022-02-13 06:02:20|14869.01|14749.01|14868.43|14748.43|14869.01|14749.01|14868.41|14748.41|9
1644732150000|2022-02-13 06:02:30|14868.66|14748.66|14870|14750|14870|14750|14868.52|14748.52|9
1644732160000|2022-02-13 06:02:40|14870.35|14750.35|14870.21|14750.21|14870.61|14750.61|14870.21|14750.21|9
1644732170000|2022-02-13 06:02:50|14869.93|14749.93|14870.75|14750.75|14870.96|14750.96|14869.93|14749.93|9
1644732180000|2022-02-13 06:03:00|14870.77|14750.77|14869.15|14749.15|14870.77|14750.77|14869.15|14749.15|10
1644732190000|2022-02-13 06:03:10|14869.04|14749.04|14869.11|14749.11|14869.11|14749.11|14868.94|14748.94|5
1644732200000|2022-02-13 06:03:20|14869.26|14749.26|14867.36|14747.36|14869.36|14749.36|14867.36|14747.36|9
1644732210000|2022-02-13 06:03:30|14867.49|14747.49|14868.29|14748.29|14868.29|14748.29|14867.33|14747.33|9
1644732220000|2022-02-13 06:03:40|14868.57|14748.57|14868.38|14748.38|14868.57|14748.57|14868.19|14748.19|7
1644732230000|2022-02-13 06:03:50|14868.42|14748.42|14865.4|14745.4|14868.42|14748.42|14865.4|14745.4|9
1644732240000|2022-02-13 06:04:00|14865.34|14745.34|14865.03|14745.03|14865.34|14745.34|14864.78|14744.78|8
1644732250000|2022-02-13 06:04:10|14864.51|14744.51|14863.92|14743.92|14864.77|14744.77|14863.92|14743.92|9
1644732260000|2022-02-13 06:04:20|14864.04|14744.04|14863.76|14743.76|14864.26|14744.26|14863.68|14743.68|9
1644732270000|2022-02-13 06:04:30|14863.85|14743.85|14864.05|14744.05|14864.05|14744.05|14863.69|14743.69|6
1644732280000|2022-02-13 06:04:40|14864.31|14744.31|14865.69|14745.69|14865.86|14745.86|14864.31|14744.31|8
1644732290000|2022-02-13 06:04:50|14866|14746|14867.2|14747.2|14867.2|14747.2|14865.99|14745.99|7
1644732300000|2022-02-13 06:05:00|14867.27|14747.27|14864.84|14744.84|14867.27|14747.27|14864.84|14744.84|9
1644732310000|2022-02-13 06:05:10|14864.38|14744.38|14863.12|14743.12|14864.46|14744.46|14863.12|14743.12|6
1644732320000|2022-02-13 06:05:20|14863.23|14743.23|14863.23|14743.23|14863.46|14743.46|14863.21|14743.21|7
1644732330000|2022-02-13 06:05:30|14863.19|14743.19|14861.32|14741.32|14863.19|14743.19|14861.32|14741.32|8
1644732340000|2022-02-13 06:05:40|14861.38|14741.38|14861.74|14741.74|14861.74|14741.74|14861.01|14741.01|8
1644732350000|2022-02-13 06:05:50|14861.73|14741.73|14860.43|14740.43|14861.73|14741.73|14860.43|14740.43|10
1644732360000|2022-02-13 06:06:00|14860.63|14740.63|14859.51|14739.51|14860.82|14740.82|14859.51|14739.51|10
1644732370000|2022-02-13 06:06:10|14859.27|14739.27|14857.83|14737.83|14859.27|14739.27|14857.75|14737.75|10
1644732380000|2022-02-13 06:06:20|14857.82|14737.82|14854.55|14734.55|14857.82|14737.82|14854.55|14734.55|10
1644732390000|2022-02-13 06:06:30|14853.97|14733.97|14852.34|14732.34|14853.97|14733.97|14852.34|14732.34|10
1644732400000|2022-02-13 06:06:40|14852.57|14732.57|14854.16|14734.16|14854.16|14734.16|14852.49|14732.49|10
1644732410000|2022-02-13 06:06:50|14854.24|14734.24|14854.45|14734.45|14854.69|14734.69|14854.18|14734.18|9
1644732420000|2022-02-13 06:07:00|14854.63|14734.63|14855.34|14735.34|14855.58|14735.58|14854.56|14734.56|10
1644732430000|2022-02-13 06:07:10|14855.61|14735.61|14856.34|14736.34|14856.53|14736.53|14855.56|14735.56|10
1644732440000|2022-02-13 06:07:20|14856.33|14736.33|14856.48|14736.48|14856.56|14736.56|14856.31|14736.31|7
1644732450000|2022-02-13 06:07:30|14856.9|14736.9|14856.65|14736.65|14857.19|14737.19|14856.65|14736.65|7
1644732460000|2022-02-13 06:07:40|14856.18|14736.18|14855.34|14735.34|14856.18|14736.18|14855.34|14735.34|10
1644732470000|2022-02-13 06:07:50|14855.35|14735.35|14855.44|14735.44|14855.46|14735.46|14855.2|14735.2|7
1644732480000|2022-02-13 06:08:00|14855.31|14735.31|14852.2|14732.2|14855.31|14735.31|14852.2|14732.2|8
1644732490000|2022-02-13 06:08:10|14852.04|14732.04|14851.92|14731.92|14852.04|14732.04|14851.79|14731.79|9
1644732500000|2022-02-13 06:08:20|14851.86|14731.86|14851.13|14731.13|14851.92|14731.92|14851.13|14731.13|9
1644732510000|2022-02-13 06:08:30|14851.09|14731.09|14850.45|14730.45|14851.09|14731.09|14850.45|14730.45|8
1644732520000|2022-02-13 06:08:40|14850.51|14730.51|14848.97|14728.97|14850.69|14730.69|14848.97|14728.97|9
1644732530000|2022-02-13 06:08:50|14849.48|14729.48|14851.01|14731.01|14851.01|14731.01|14849.48|14729.48|10
1644732540000|2022-02-13 06:09:00|14850.74|14730.74|14852.57|14732.57|14852.57|14732.57|14850.66|14730.66|8
1644732550000|2022-02-13 06:09:10|14853.03|14733.03|14854.84|14734.84|14854.94|14734.94|14853.03|14733.03|9
1644732560000|2022-02-13 06:09:20|14854.7|14734.7|14856.15|14736.15|14856.15|14736.15|14854.7|14734.7|9
1644732570000|2022-02-13 06:09:30|14856.25|14736.25|14856.95|14736.95|14857.29|14737.29|14856.25|14736.25|10
1644732580000|2022-02-13 06:09:40|14856.72|14736.72|14856.42|14736.42|14857.03|14737.03|14856.42|14736.42|8
1644732590000|2022-02-13 06:09:50|14856.67|14736.67|14853.93|14733.93|14856.67|14736.67|14853.91|14733.91|10
1644732600000|2022-02-13 06:10:00|14853.78|14733.78|14854.39|14734.39|14854.39|14734.39|14853.71|14733.71|9
1644732610000|2022-02-13 06:10:10|14854.17|14734.17|14855.11|14735.11|14855.57|14735.57|14854.07|14734.07|10
1644732620000|2022-02-13 06:10:20|14854.92|14734.92|14855.01|14735.01|14855.01|14735.01|14854.52|14734.52|10
1644732630000|2022-02-13 06:10:30|14854.89|14734.89|14854.36|14734.36|14854.92|14734.92|14854.36|14734.36|10
1644732640000|2022-02-13 06:10:40|14853.34|14733.34|14852.4|14732.4|14853.44|14733.44|14852.25|14732.25|8
1644732650000|2022-02-13 06:10:50|14852.14|14732.14|14852.51|14732.51|14852.51|14732.51|14852.11|14732.11|8
1644732660000|2022-02-13 06:11:00|14852.81|14732.81|14853.01|14733.01|14853.05|14733.05|14852.81|14732.81|8
1644732670000|2022-02-13 06:11:10|14853.18|14733.18|14853.37|14733.37|14853.4|14733.4|14852.08|14732.08|9
1644732680000|2022-02-13 06:11:20|14853.49|14733.49|14853.47|14733.47|14853.7|14733.7|14853.47|14733.47|8
1644732690000|2022-02-13 06:11:30|14853.56|14733.56|14854.71|14734.71|14854.73|14734.73|14853.56|14733.56|7
1644732700000|2022-02-13 06:11:40|14855.1|14735.1|14856.45|14736.45|14856.54|14736.54|14855.1|14735.1|10
1644732710000|2022-02-13 06:11:50|14856.49|14736.49|14857.29|14737.29|14857.29|14737.29|14856.49|14736.49|10
1644732720000|2022-02-13 06:12:00|14857.71|14737.71|14859.85|14739.85|14860.27|14740.27|14857.71|14737.71|10
1644732730000|2022-02-13 06:12:10|14860.04|14740.04|14861.92|14741.92|14861.92|14741.92|14860.04|14740.04|10
1644732740000|2022-02-13 06:12:20|14863.56|14743.56|14863.09|14743.09|14864.09|14744.09|14863.09|14743.09|10
1644732750000|2022-02-13 06:12:30|14862.32|14742.32|14858.21|14738.21|14862.32|14742.32|14858.14|14738.14|10
1644732760000|2022-02-13 06:12:40|14858.38|14738.38|14858.08|14738.08|14858.38|14738.38|14857.8|14737.8|10
1644732770000|2022-02-13 06:12:50|14858.49|14738.49|14857.5|14737.5|14858.49|14738.49|14857.02|14737.02|8
1644732780000|2022-02-13 06:13:00|14857.41|14737.41|14855.88|14735.88|14857.41|14737.41|14855.65|14735.65|8
1644732790000|2022-02-13 06:13:10|14855.7|14735.7|14858.18|14738.18|14858.3|14738.3|14855.45|14735.45|10
1644732800000|2022-02-13 06:13:20|14857.82|14737.82|14858.33|14738.33|14858.53|14738.53|14857.7|14737.7|9
1644732810000|2022-02-13 06:13:30|14857.64|14737.64|14857.11|14737.11|14857.67|14737.67|14856.99|14736.99|9
1644732820000|2022-02-13 06:13:40|14856.85|14736.85|14858.07|14738.07|14858.18|14738.18|14856.85|14736.85|9
1644732830000|2022-02-13 06:13:50|14858.74|14738.74|14861|14741|14861|14741|14858.74|14738.74|10
1644732840000|2022-02-13 06:14:00|14861.05|14741.05|14861.76|14741.76|14862.27|14742.27|14861.05|14741.05|10
1644732850000|2022-02-13 06:14:10|14861.72|14741.72|14861.74|14741.74|14861.74|14741.74|14861.29|14741.29|8
1644732860000|2022-02-13 06:14:20|14861.65|14741.65|14860.82|14740.82|14861.88|14741.88|14860.82|14740.82|9
1644732870000|2022-02-13 06:14:30|14860.71|14740.71|14860.24|14740.24|14861.51|14741.51|14860.24|14740.24|10
1644732880000|2022-02-13 06:14:40|14860.29|14740.29|14861.29|14741.29|14861.68|14741.68|14860.29|14740.29|9
1644732890000|2022-02-13 06:14:50|14861.32|14741.32|14861.58|14741.58|14861.58|14741.58|14861.32|14741.32|6
1644732900000|2022-02-13 06:15:00|14862.03|14742.03|14859.71|14739.71|14862.03|14742.03|14859.5|14739.5|10
1644732910000|2022-02-13 06:15:10|14859.33|14739.33|14854.28|14734.28|14859.36|14739.36|14854.28|14734.28|10
1644732920000|2022-02-13 06:15:20|14853.95|14733.95|14852.24|14732.24|14853.95|14733.95|14851.87|14731.87|9
1644732930000|2022-02-13 06:15:30|14852.19|14732.19|14854.09|14734.09|14854.09|14734.09|14852.19|14732.19|10
1644732940000|2022-02-13 06:15:40|14853.85|14733.85|14852.58|14732.58|14854.23|14734.23|14852.58|14732.58|10
1644732950000|2022-02-13 06:15:50|14852.4|14732.4|14852.2|14732.2|14852.49|14732.49|14852.04|14732.04|10
1644732960000|2022-02-13 06:16:00|14852.15|14732.15|14852.05|14732.05|14852.18|14732.18|14852.04|14732.04|6
1644732970000|2022-02-13 06:16:10|14852.02|14732.02|14853.41|14733.41|14853.42|14733.42|14851.88|14731.88|8
1644732980000|2022-02-13 06:16:20|14853.98|14733.98|14853.88|14733.88|14853.98|14733.98|14853.51|14733.51|8
1644732990000|2022-02-13 06:16:30|14854.21|14734.21|14855.82|14735.82|14855.82|14735.82|14854.17|14734.17|10
1644733000000|2022-02-13 06:16:40|14855.89|14735.89|14855.53|14735.53|14856.2|14736.2|14855.53|14735.53|10
1644733010000|2022-02-13 06:16:50|14855.45|14735.45|14853.61|14733.61|14855.45|14735.45|14853.61|14733.61|8
1644733020000|2022-02-13 06:17:00|14853.59|14733.59|14851.84|14731.84|14853.59|14733.59|14851.84|14731.84|8
1644733030000|2022-02-13 06:17:10|14851.57|14731.57|14851.41|14731.41|14851.58|14731.58|14851.17|14731.17|7
1644733040000|2022-02-13 06:17:20|14851.73|14731.73|14851.32|14731.32|14852.16|14732.16|14851.2|14731.2|9
1644733050000|2022-02-13 06:17:30|14850.98|14730.98|14850.73|14730.73|14850.98|14730.98|14850.33|14730.33|10
1644733060000|2022-02-13 06:17:40|14850.6|14730.6|14847.17|14727.17|14850.6|14730.6|14847.17|14727.17|9
1644733070000|2022-02-13 06:17:50|14846.4|14726.4|14846.09|14726.09|14846.41|14726.41|14846.06|14726.06|9
1644733080000|2022-02-13 06:18:00|14845.92|14725.92|14844.22|14724.22|14845.92|14725.92|14844.22|14724.22|10
1644733090000|2022-02-13 06:18:10|14844.24|14724.24|14842.43|14722.43|14844.24|14724.24|14842.43|14722.43|9
1644733100000|2022-02-13 06:18:20|14842.46|14722.46|14843.17|14723.17|14843.17|14723.17|14842.22|14722.22|10
1644733110000|2022-02-13 06:18:30|14843.35|14723.35|14843.38|14723.38|14843.71|14723.71|14843.35|14723.35|10
1644733120000|2022-02-13 06:18:40|14843.12|14723.12|14842.89|14722.89|14843.46|14723.46|14842.8|14722.8|8
1644733130000|2022-02-13 06:18:50|14842.48|14722.48|14840.37|14720.37|14843.04|14723.04|14840.37|14720.37|10
1644733140000|2022-02-13 06:19:00|14839.49|14719.49|14839.06|14719.06|14839.49|14719.49|14838.24|14718.24|10
1644733150000|2022-02-13 06:19:10|14839.59|14719.59|14840.62|14720.62|14840.87|14720.87|14839.59|14719.59|10
1644733160000|2022-02-13 06:19:20|14840.55|14720.55|14841.53|14721.53|14841.53|14721.53|14840.55|14720.55|8
1644733170000|2022-02-13 06:19:30|14841.99|14721.99|14841.95|14721.95|14842.05|14722.05|14841.85|14721.85|9
1644733180000|2022-02-13 06:19:40|14842.05|14722.05|14844.49|14724.49|14844.6|14724.6|14842.05|14722.05|10
1644733190000|2022-02-13 06:19:50|14844.55|14724.55|14843.65|14723.65|14844.55|14724.55|14843.63|14723.63|9
1644733200000|2022-02-13 06:20:00|14843.83|14723.83|14844.75|14724.75|14844.76|14724.76|14843.82|14723.82|10
1644733210000|2022-02-13 06:20:10|14844.61|14724.61|14846.41|14726.41|14846.41|14726.41|14844.61|14724.61|9
1644733220000|2022-02-13 06:20:20|14847.12|14727.12|14847.45|14727.45|14847.8|14727.8|14847.12|14727.12|10
1644733230000|2022-02-13 06:20:30|14847.01|14727.01|14846.89|14726.89|14847.02|14727.02|14846.67|14726.67|10
1644733240000|2022-02-13 06:20:40|14846.86|14726.86|14848.04|14728.04|14848.04|14728.04|14846.86|14726.86|10
1644733250000|2022-02-13 06:20:50|14848.12|14728.12|14849.12|14729.12|14849.32|14729.32|14848.09|14728.09|10
1644733260000|2022-02-13 06:21:00|14849.25|14729.25|14848.47|14728.47|14849.27|14729.27|14848.21|14728.21|10
1644733270000|2022-02-13 06:21:10|14848.13|14728.13|14848.68|14728.68|14848.96|14728.96|14848.13|14728.13|9
1644733280000|2022-02-13 06:21:20|14848.88|14728.88|14851.44|14731.44|14851.44|14731.44|14848.88|14728.88|8
1644733290000|2022-02-13 06:21:30|14851.42|14731.42|14852.76|14732.76|14852.76|14732.76|14851.42|14731.42|9
1644733300000|2022-02-13 06:21:40|14853.27|14733.27|14854.97|14734.97|14854.97|14734.97|14853.27|14733.27|10
1644733310000|2022-02-13 06:21:50|14854.78|14734.78|14856.56|14736.56|14856.56|14736.56|14854.78|14734.78|8
1644733320000|2022-02-13 06:22:00|14856.89|14736.89|14856.11|14736.11|14856.89|14736.89|14855.78|14735.78|9
1644733330000|2022-02-13 06:22:10|14856.13|14736.13|14858.52|14738.52|14858.72|14738.72|14856.13|14736.13|10
1644733340000|2022-02-13 06:22:20|14858.46|14738.46|14857.48|14737.48|14858.51|14738.51|14857.48|14737.48|10
1644733350000|2022-02-13 06:22:30|14856.92|14736.92|14856.46|14736.46|14856.92|14736.92|14856.38|14736.38|9
1644733360000|2022-02-13 06:22:40|14856.38|14736.38|14855.65|14735.65|14856.38|14736.38|14855.36|14735.36|10
1644733370000|2022-02-13 06:22:50|14855.7|14735.7|14856.43|14736.43|14856.86|14736.86|14855.7|14735.7|10
1644733380000|2022-02-13 06:23:00|14856.18|14736.18|14855.83|14735.83|14856.18|14736.18|14855.83|14735.83|7
1644733390000|2022-02-13 06:23:10|14855.68|14735.68|14856.21|14736.21|14857.38|14737.38|14855.68|14735.68|8
1644733400000|2022-02-13 06:23:20|14855.84|14735.84|14855.65|14735.65|14855.91|14735.91|14855.59|14735.59|10
1644733410000|2022-02-13 06:23:30|14855.72|14735.72|14856.14|14736.14|14856.19|14736.19|14855.72|14735.72|7
1644733420000|2022-02-13 06:23:40|14855.73|14735.73|14855.83|14735.83|14855.92|14735.92|14855.68|14735.68|9
1644733430000|2022-02-13 06:23:50|14855.76|14735.76|14855.83|14735.83|14855.84|14735.84|14855.7|14735.7|9
1644733440000|2022-02-13 06:24:00|14855.86|14735.86|14855.49|14735.49|14856.13|14736.13|14855.49|14735.49|9
1644733450000|2022-02-13 06:24:10|14855.44|14735.44|14854.41|14734.41|14855.51|14735.51|14854.41|14734.41|8
1644733460000|2022-02-13 06:24:20|14853.93|14733.93|14852.33|14732.33|14854.68|14734.68|14852.33|14732.33|10
1644733470000|2022-02-13 06:24:30|14852.93|14732.93|14853.34|14733.34|14853.57|14733.57|14852.93|14732.93|9
1644733480000|2022-02-13 06:24:40|14853.38|14733.38|14852.77|14732.77|14853.46|14733.46|14852.77|14732.77|9
1644733490000|2022-02-13 06:24:50|14852.74|14732.74|14852.46|14732.46|14853.07|14733.07|14852.46|14732.46|9
1644733500000|2022-02-13 06:25:00|14852.32|14732.32|14853.52|14733.52|14853.99|14733.99|14852.32|14732.32|9
1644733510000|2022-02-13 06:25:10|14853.25|14733.25|14853.44|14733.44|14853.8|14733.8|14853.25|14733.25|8
1644733520000|2022-02-13 06:25:20|14852.86|14732.86|14852.05|14732.05|14852.86|14732.86|14851.96|14731.96|9
1644733530000|2022-02-13 06:25:30|14851.91|14731.91|14850.92|14730.92|14852.15|14732.15|14850.92|14730.92|9
1644733540000|2022-02-13 06:25:40|14850.91|14730.91|14849.76|14729.76|14850.91|14730.91|14849.76|14729.76|9
1644733550000|2022-02-13 06:25:50|14849.61|14729.61|14849.67|14729.67|14849.67|14729.67|14849.44|14729.44|10
1644733560000|2022-02-13 06:26:00|14849.72|14729.72|14849.64|14729.64|14849.82|14729.82|14849.36|14729.36|10
1644733570000|2022-02-13 06:26:10|14849.37|14729.37|14848.63|14728.63|14849.37|14729.37|14848.35|14728.35|9
1644733580000|2022-02-13 06:26:20|14848.67|14728.67|14849.21|14729.21|14849.21|14729.21|14848.52|14728.52|10
1644733590000|2022-02-13 06:26:30|14849.39|14729.39|14850.14|14730.14|14850.14|14730.14|14849.05|14729.05|10
1644733600000|2022-02-13 06:26:40|14850.46|14730.46|14852.38|14732.38|14852.77|14732.77|14850.46|14730.46|9
1644733610000|2022-02-13 06:26:50|14852.13|14732.13|14853.65|14733.65|14853.65|14733.65|14852.13|14732.13|10
1644733620000|2022-02-13 06:27:00|14853.97|14733.97|14854.66|14734.66|14854.66|14734.66|14853.97|14733.97|9
1644733630000|2022-02-13 06:27:10|14854.53|14734.53|14853.97|14733.97|14854.53|14734.53|14853.88|14733.88|9
1644733640000|2022-02-13 06:27:20|14854.12|14734.12|14854.24|14734.24|14854.63|14734.63|14854.12|14734.12|10
1644733650000|2022-02-13 06:27:30|14854.23|14734.23|14853.45|14733.45|14854.53|14734.53|14853.09|14733.09|9
1644733660000|2022-02-13 06:27:40|14853.53|14733.53|14854.83|14734.83|14854.83|14734.83|14853.53|14733.53|10
1644733670000|2022-02-13 06:27:50|14854.29|14734.29|14853.51|14733.51|14854.33|14734.33|14853.51|14733.51|7
1644733680000|2022-02-13 06:28:00|14853.12|14733.12|14853.62|14733.62|14853.62|14733.62|14852.69|14732.69|9
1644733690000|2022-02-13 06:28:10|14853.61|14733.61|14854.25|14734.25|14854.25|14734.25|14853.6|14733.6|9
1644733700000|2022-02-13 06:28:20|14854.51|14734.51|14855.49|14735.49|14855.83|14735.83|14854.51|14734.51|7
1644733710000|2022-02-13 06:28:30|14855.38|14735.38|14853.68|14733.68|14855.38|14735.38|14853.68|14733.68|9
1644733720000|2022-02-13 06:28:40|14853.58|14733.58|14852.87|14732.87|14853.82|14733.82|14852.87|14732.87|8
1644733730000|2022-02-13 06:28:50|14852.57|14732.57|14852.31|14732.31|14852.77|14732.77|14852.31|14732.31|7
1644733740000|2022-02-13 06:29:00|14852.02|14732.02|14853.18|14733.18|14853.25|14733.25|14852.02|14732.02|9
1644733750000|2022-02-13 06:29:10|14853.43|14733.43|14853.33|14733.33|14853.47|14733.47|14852.37|14732.37|9
1644733760000|2022-02-13 06:29:20|14853.27|14733.27|14855.35|14735.35|14855.35|14735.35|14853.15|14733.15|9
1644733770000|2022-02-13 06:29:30|14855.34|14735.34|14856.12|14736.12|14856.12|14736.12|14855.34|14735.34|9
1644733780000|2022-02-13 06:29:40|14856.13|14736.13|14856.84|14736.84|14856.84|14736.84|14855.73|14735.73|9
1644733790000|2022-02-13 06:29:50|14856.97|14736.97|14858.21|14738.21|14858.24|14738.24|14856.4|14736.4|10
1644733800000|2022-02-13 06:30:00|14858.22|14738.22|14859.92|14739.92|14859.92|14739.92|14858.22|14738.22|9
1644733810000|2022-02-13 06:30:10|14859.85|14739.85|14862.03|14742.03|14862.03|14742.03|14859.85|14739.85|10
1644733820000|2022-02-13 06:30:20|14862.08|14742.08|14861.84|14741.84|14862.3|14742.3|14861.79|14741.79|10
1644733830000|2022-02-13 06:30:30|14861.85|14741.85|14860.27|14740.27|14861.94|14741.94|14860.27|14740.27|10
1644733840000|2022-02-13 06:30:40|14860.16|14740.16|14858.98|14738.98|14860.16|14740.16|14858.98|14738.98|10
1644733850000|2022-02-13 06:30:50|14859.05|14739.05|14858.68|14738.68|14859.42|14739.42|14858.68|14738.68|8
1644733860000|2022-02-13 06:31:00|14858.64|14738.64|14859.22|14739.22|14859.22|14739.22|14858.64|14738.64|10
1644733870000|2022-02-13 06:31:10|14859.27|14739.27|14860.97|14740.97|14860.97|14740.97|14859.27|14739.27|8
1644733880000|2022-02-13 06:31:20|14861.26|14741.26|14860.57|14740.57|14861.26|14741.26|14860.54|14740.54|9
1644733890000|2022-02-13 06:31:30|14860.37|14740.37|14859.37|14739.37|14860.37|14740.37|14859.37|14739.37|9
1644733900000|2022-02-13 06:31:40|14859.4|14739.4|14856.58|14736.58|14860.03|14740.03|14856.58|14736.58|10
1644733910000|2022-02-13 06:31:50|14856.04|14736.04|14854.92|14734.92|14856.04|14736.04|14854.92|14734.92|8
1644733920000|2022-02-13 06:32:00|14853.98|14733.98|14849.54|14729.54|14853.98|14733.98|14849.54|14729.54|10
1644733930000|2022-02-13 06:32:10|14848.92|14728.92|14846.88|14726.88|14848.92|14728.92|14846.88|14726.88|10
1644733940000|2022-02-13 06:32:20|14846.74|14726.74|14844.79|14724.79|14846.74|14726.74|14843.56|14723.56|10
1644733950000|2022-02-13 06:32:30|14844.04|14724.04|14844.5|14724.5|14844.5|14724.5|14842.97|14722.97|10
1644733960000|2022-02-13 06:32:40|14845.14|14725.14|14848.7|14728.7|14848.7|14728.7|14845.14|14725.14|10
1644733970000|2022-02-13 06:32:50|14848.65|14728.65|14851.2|14731.2|14851.3|14731.3|14848.65|14728.65|10
1644733980000|2022-02-13 06:33:00|14851.43|14731.43|14852.12|14732.12|14852.12|14732.12|14851.43|14731.43|10
1644733990000|2022-02-13 06:33:10|14852.25|14732.25|14853.67|14733.67|14853.73|14733.73|14852.25|14732.25|10
1644734000000|2022-02-13 06:33:20|14853.65|14733.65|14855.51|14735.51|14855.6|14735.6|14853.52|14733.52|7
1644734010000|2022-02-13 06:33:30|14855.67|14735.67|14855.75|14735.75|14855.86|14735.86|14855.67|14735.67|7
1644734020000|2022-02-13 06:33:40|14856.44|14736.44|14855.45|14735.45|14856.55|14736.55|14855.45|14735.45|10
1644734030000|2022-02-13 06:33:50|14855.5|14735.5|14853.33|14733.33|14855.57|14735.57|14853.33|14733.33|10
1644734040000|2022-02-13 06:34:00|14853.34|14733.34|14853.58|14733.58|14853.87|14733.87|14853.32|14733.32|10
1644734050000|2022-02-13 06:34:10|14853.55|14733.55|14853.94|14733.94|14853.94|14733.94|14853.55|14733.55|9
1644734060000|2022-02-13 06:34:20|14853.89|14733.89|14853|14733|14853.92|14733.92|14853|14733|8
1644734070000|2022-02-13 06:34:30|14853.1|14733.1|14853.15|14733.15|14853.25|14733.25|14853.1|14733.1|6
1644734080000|2022-02-13 06:34:40|14853.18|14733.18|14852.01|14732.01|14853.22|14733.22|14851.61|14731.61|10
1644734090000|2022-02-13 06:34:50|14852.09|14732.09|14853.22|14733.22|14853.22|14733.22|14852.09|14732.09|10
1644734100000|2022-02-13 06:35:00|14853.2|14733.2|14853.17|14733.17|14853.29|14733.29|14852.93|14732.93|8
1644734110000|2022-02-13 06:35:10|14853.32|14733.32|14856.83|14736.83|14856.83|14736.83|14853.32|14733.32|10
1644734120000|2022-02-13 06:35:20|14856.81|14736.81|14858.42|14738.42|14858.43|14738.43|14856.81|14736.81|8
1644734130000|2022-02-13 06:35:30|14858.55|14738.55|14862.8|14742.8|14862.8|14742.8|14858.55|14738.55|9
1644734140000|2022-02-13 06:35:40|14863.3|14743.3|14865.42|14745.42|14865.62|14745.62|14863.3|14743.3|10
1644734150000|2022-02-13 06:35:50|14865.21|14745.21|14867.48|14747.48|14867.76|14747.76|14865.21|14745.21|9
1644734160000|2022-02-13 06:36:00|14867.51|14747.51|14869.41|14749.41|14869.71|14749.71|14867.51|14747.51|10
1644734170000|2022-02-13 06:36:10|14869.45|14749.45|14871.59|14751.59|14871.59|14751.59|14869.45|14749.45|9
1644734180000|2022-02-13 06:36:20|14871.72|14751.72|14876.82|14756.82|14876.82|14756.82|14871.72|14751.72|10
1644734190000|2022-02-13 06:36:30|14877.02|14757.02|14878.54|14758.54|14878.82|14758.82|14876.92|14756.92|10
1644734200000|2022-02-13 06:36:40|14878.65|14758.65|14884.26|14764.26|14884.26|14764.26|14878.65|14758.65|10
1644734210000|2022-02-13 06:36:50|14884.1|14764.1|14885.18|14765.18|14886.22|14766.22|14884.1|14764.1|9
1644734220000|2022-02-13 06:37:00|14885.26|14765.26|14886.06|14766.06|14886.06|14766.06|14884.72|14764.72|10
1644734230000|2022-02-13 06:37:10|14886.69|14766.69|14894.98|14774.98|14894.98|14774.98|14886.69|14766.69|10
1644734240000|2022-02-13 06:37:20|14895.61|14775.61|14895.95|14775.95|14897.51|14777.51|14895.61|14775.61|10
1644734250000|2022-02-13 06:37:30|14895.9|14775.9|14898.66|14778.66|14898.66|14778.66|14895.9|14775.9|10
1644734260000|2022-02-13 06:37:40|14898.89|14778.89|14899.67|14779.67|14899.67|14779.67|14898.55|14778.55|10
1644734270000|2022-02-13 06:37:50|14899.47|14779.47|14899.42|14779.42|14899.59|14779.59|14898.46|14778.46|8
1644734280000|2022-02-13 06:38:00|14899.35|14779.35|14900.39|14780.39|14901.01|14781.01|14899.23|14779.23|9
1644734290000|2022-02-13 06:38:10|14900.13|14780.13|14902.44|14782.44|14902.44|14782.44|14900.06|14780.06|10
1644734300000|2022-02-13 06:38:20|14903.03|14783.03|14904.64|14784.64|14904.64|14784.64|14903.03|14783.03|10
1644734310000|2022-02-13 06:38:30|14904.87|14784.87|14905.33|14785.33|14905.33|14785.33|14904.84|14784.84|10
1644734320000|2022-02-13 06:38:40|14905.94|14785.94|14906.22|14786.22|14906.37|14786.37|14905.75|14785.75|10
1644734330000|2022-02-13 06:38:50|14906.64|14786.64|14910.51|14790.51|14910.51|14790.51|14906.62|14786.62|10
1644734340000|2022-02-13 06:39:00|14910.71|14790.71|14909.87|14789.87|14911.17|14791.17|14909.78|14789.78|10
1644734350000|2022-02-13 06:39:10|14910.17|14790.17|14914.81|14794.81|14914.81|14794.81|14910.17|14790.17|10
1644734360000|2022-02-13 06:39:20|14915.29|14795.29|14916.81|14796.81|14916.96|14796.96|14915|14795|9
1644734370000|2022-02-13 06:39:30|14916.72|14796.72|14916.77|14796.77|14917.21|14797.21|14916.72|14796.72|10
1644734380000|2022-02-13 06:39:40|14917.55|14797.55|14917.82|14797.82|14918.46|14798.46|14917.55|14797.55|9
1644734390000|2022-02-13 06:39:50|14917.84|14797.84|14915.13|14795.13|14917.84|14797.84|14915.13|14795.13|10
1644734400000|2022-02-13 06:40:00|14914.99|14794.99|14915.81|14795.81|14915.82|14795.82|14914.98|14794.98|10
1644734410000|2022-02-13 06:40:10|14915.08|14795.08|14914.97|14794.97|14915.71|14795.71|14914.97|14794.97|10
1644734420000|2022-02-13 06:40:20|14914.98|14794.98|14913.85|14793.85|14914.98|14794.98|14913.78|14793.78|10
1644734430000|2022-02-13 06:40:30|14913.51|14793.51|14913.11|14793.11|14913.93|14793.93|14913.11|14793.11|9
1644734440000|2022-02-13 06:40:40|14912.92|14792.92|14911.02|14791.02|14912.92|14792.92|14911.02|14791.02|10
1644734450000|2022-02-13 06:40:50|14910.87|14790.87|14911.56|14791.56|14911.72|14791.72|14910.87|14790.87|9
1644734460000|2022-02-13 06:41:00|14911.95|14791.95|14912.13|14792.13|14912.13|14792.13|14911.74|14791.74|8
1644734470000|2022-02-13 06:41:10|14912.47|14792.47|14913.73|14793.73|14913.73|14793.73|14912.47|14792.47|10
1644734480000|2022-02-13 06:41:20|14913.86|14793.86|14913.26|14793.26|14913.86|14793.86|14913.26|14793.26|9
1644734490000|2022-02-13 06:41:30|14913.36|14793.36|14913.14|14793.14|14913.36|14793.36|14912.73|14792.73|10
1644734500000|2022-02-13 06:41:40|14913.78|14793.78|14912.9|14792.9|14914.19|14794.19|14912.9|14792.9|10
1644734510000|2022-02-13 06:41:50|14912.61|14792.61|14910.72|14790.72|14912.61|14792.61|14910.72|14790.72|9
1644734520000|2022-02-13 06:42:00|14910.71|14790.71|14911.6|14791.6|14911.6|14791.6|14910.41|14790.41|9
1644734530000|2022-02-13 06:42:10|14911.96|14791.96|14913.4|14793.4|14913.4|14793.4|14911.79|14791.79|10
1644734540000|2022-02-13 06:42:20|14913.45|14793.45|14912.59|14792.59|14913.45|14793.45|14912.59|14792.59|10
1644734550000|2022-02-13 06:42:30|14912.39|14792.39|14912.87|14792.87|14913.07|14793.07|14911.96|14791.96|10
1644734560000|2022-02-13 06:42:40|14912.88|14792.88|14912.82|14792.82|14912.88|14792.88|14912.74|14792.74|9
1644734570000|2022-02-13 06:42:50|14912.92|14792.92|14913.44|14793.44|14913.64|14793.64|14912.92|14792.92|9
1644734580000|2022-02-13 06:43:00|14913.55|14793.55|14914.65|14794.65|14914.65|14794.65|14913.55|14793.55|10
1644734590000|2022-02-13 06:43:10|14914.76|14794.76|14915.03|14795.03|14915.45|14795.45|14914.76|14794.76|9
1644734600000|2022-02-13 06:43:20|14915.27|14795.27|14915.04|14795.04|14915.46|14795.46|14915.04|14795.04|6
1644734610000|2022-02-13 06:43:30|14914.99|14794.99|14914.03|14794.03|14915.08|14795.08|14913.94|14793.94|9
1644734620000|2022-02-13 06:43:40|14914.01|14794.01|14914.49|14794.49|14914.49|14794.49|14913.94|14793.94|9
1644734630000|2022-02-13 06:43:50|14914.93|14794.93|14914.57|14794.57|14915.07|14795.07|14914.57|14794.57|10
1644734640000|2022-02-13 06:44:00|14914.64|14794.64|14914.88|14794.88|14914.98|14794.98|14914.32|14794.32|7
1644734650000|2022-02-13 06:44:10|14914.85|14794.85|14915.48|14795.48|14915.48|14795.48|14914.76|14794.76|10
1644734660000|2022-02-13 06:44:20|14915.61|14795.61|14915.73|14795.73|14916.2|14796.2|14915.61|14795.61|10
1644734670000|2022-02-13 06:44:30|14915.56|14795.56|14915.35|14795.35|14915.76|14795.76|14915.35|14795.35|10
1644734680000|2022-02-13 06:44:40|14914.69|14794.69|14913.41|14793.41|14914.69|14794.69|14913.35|14793.35|10
1644734690000|2022-02-13 06:44:50|14913.48|14793.48|14912.08|14792.08|14913.48|14793.48|14912.08|14792.08|10
1644734700000|2022-02-13 06:45:00|14912.3|14792.3|14909.94|14789.94|14912.3|14792.3|14909.94|14789.94|10
1644734710000|2022-02-13 06:45:10|14909.88|14789.88|14906.87|14786.87|14909.95|14789.95|14906.87|14786.87|9
1644734720000|2022-02-13 06:45:20|14905.73|14785.73|14902.86|14782.86|14905.73|14785.73|14902.86|14782.86|10
1644734730000|2022-02-13 06:45:30|14902.2|14782.2|14901.59|14781.59|14902.2|14782.2|14901|14781|10
1644734740000|2022-02-13 06:45:40|14901.95|14781.95|14903.02|14783.02|14903.12|14783.12|14901.95|14781.95|9
1644734750000|2022-02-13 06:45:50|14903.03|14783.03|14903.91|14783.91|14903.91|14783.91|14902.97|14782.97|10
1644734760000|2022-02-13 06:46:00|14904.29|14784.29|14905.24|14785.24|14905.24|14785.24|14904.29|14784.29|9
1644734770000|2022-02-13 06:46:10|14905.39|14785.39|14906.56|14786.56|14906.56|14786.56|14905.19|14785.19|10
1644734780000|2022-02-13 06:46:20|14907.46|14787.46|14908.99|14788.99|14908.99|14788.99|14907.46|14787.46|10
1644734790000|2022-02-13 06:46:30|14909.34|14789.34|14911.02|14791.02|14911.07|14791.07|14909.34|14789.34|10
1644734800000|2022-02-13 06:46:40|14911.53|14791.53|14911.96|14791.96|14911.96|14791.96|14911.51|14791.51|8
1644734810000|2022-02-13 06:46:50|14912.14|14792.14|14911.88|14791.88|14912.14|14792.14|14911.69|14791.69|6
1644734820000|2022-02-13 06:47:00|14912.04|14792.04|14912.73|14792.73|14912.83|14792.83|14912.04|14792.04|8
1644734830000|2022-02-13 06:47:10|14912.55|14792.55|14909.05|14789.05|14912.55|14792.55|14909.05|14789.05|10
1644734840000|2022-02-13 06:47:20|14909.18|14789.18|14903.45|14783.45|14909.18|14789.18|14903.45|14783.45|10
1644734850000|2022-02-13 06:47:30|14903.49|14783.49|14902.28|14782.28|14903.49|14783.49|14902.13|14782.13|8
1644734860000|2022-02-13 06:47:40|14902.14|14782.14|14902.59|14782.59|14903.39|14783.39|14902.14|14782.14|9
1644734870000|2022-02-13 06:47:50|14902.52|14782.52|14902.37|14782.37|14902.52|14782.52|14902.21|14782.21|8
1644734880000|2022-02-13 06:48:00|14902.06|14782.06|14907.98|14787.98|14907.98|14787.98|14902.06|14782.06|10
1644734890000|2022-02-13 06:48:10|14907.65|14787.65|14907.75|14787.75|14907.75|14787.75|14907.44|14787.44|9
1644734900000|2022-02-13 06:48:20|14907.61|14787.61|14906.79|14786.79|14907.77|14787.77|14906.44|14786.44|10
1644734910000|2022-02-13 06:48:30|14906.8|14786.8|14905.59|14785.59|14906.8|14786.8|14905.56|14785.56|10
1644734920000|2022-02-13 06:48:40|14905.69|14785.69|14906.44|14786.44|14906.56|14786.56|14905.69|14785.69|8
1644734930000|2022-02-13 06:48:50|14906.55|14786.55|14907.08|14787.08|14907.25|14787.25|14906.5|14786.5|9
1644734940000|2022-02-13 06:49:00|14906.51|14786.51|14905.6|14785.6|14906.55|14786.55|14905.6|14785.6|9
1644734950000|2022-02-13 06:49:10|14905.52|14785.52|14905.06|14785.06|14905.96|14785.96|14904.77|14784.77|8
1644734960000|2022-02-13 06:49:20|14904.61|14784.61|14904.86|14784.86|14904.86|14784.86|14904.37|14784.37|8
1644734970000|2022-02-13 06:49:30|14904.87|14784.87|14904.79|14784.79|14904.88|14784.88|14904.75|14784.75|8
1644734980000|2022-02-13 06:49:40|14904.81|14784.81|14904.27|14784.27|14904.84|14784.84|14904.14|14784.14|8
1644734990000|2022-02-13 06:49:50|14903.84|14783.84|14902.35|14782.35|14903.84|14783.84|14902.35|14782.35|9
1644735000000|2022-02-13 06:50:00|14901.86|14781.86|14900.91|14780.91|14901.91|14781.91|14900.91|14780.91|10
1644735010000|2022-02-13 06:50:10|14900.95|14780.95|14899.33|14779.33|14900.95|14780.95|14899.33|14779.33|10
1644735020000|2022-02-13 06:50:20|14899.26|14779.26|14900.31|14780.31|14900.31|14780.31|14898.96|14778.96|8
1644735030000|2022-02-13 06:50:30|14900.54|14780.54|14899.5|14779.5|14900.54|14780.54|14899.47|14779.47|9
1644735040000|2022-02-13 06:50:40|14899.43|14779.43|14901.59|14781.59|14901.59|14781.59|14899.43|14779.43|10
1644735050000|2022-02-13 06:50:50|14902.28|14782.28|14904.29|14784.29|14904.29|14784.29|14902.28|14782.28|10
1644735060000|2022-02-13 06:51:00|14904.82|14784.82|14905.5|14785.5|14905.5|14785.5|14904.25|14784.25|10
1644735070000|2022-02-13 06:51:10|14905.54|14785.54|14908.12|14788.12|14908.22|14788.22|14905.39|14785.39|8
1644735080000|2022-02-13 06:51:20|14907.95|14787.95|14909.13|14789.13|14909.14|14789.14|14907.95|14787.95|10
1644735090000|2022-02-13 06:51:30|14909.55|14789.55|14911.77|14791.77|14912.49|14792.49|14909.55|14789.55|10
1644735100000|2022-02-13 06:51:40|14911.63|14791.63|14913.67|14793.67|14913.67|14793.67|14911.63|14791.63|9
1644735110000|2022-02-13 06:51:50|14914.08|14794.08|14917.9|14797.9|14917.9|14797.9|14914.08|14794.08|10
1644735120000|2022-02-13 06:52:00|14918.04|14798.04|14920.01|14800.01|14920.01|14800.01|14917.55|14797.55|10
1644735130000|2022-02-13 06:52:10|14919.93|14799.93|14922.86|14802.86|14922.86|14802.86|14919.93|14799.93|10
1644735140000|2022-02-13 06:52:20|14923.7|14803.7|14925.86|14805.86|14925.86|14805.86|14923.7|14803.7|10
1644735150000|2022-02-13 06:52:30|14926.15|14806.15|14926.96|14806.96|14927.02|14807.02|14926.15|14806.15|9
1644735160000|2022-02-13 06:52:40|14926.87|14806.87|14928.55|14808.55|14928.89|14808.89|14926.52|14806.52|10
1644735170000|2022-02-13 06:52:50|14928.52|14808.52|14927.74|14807.74|14928.52|14808.52|14927.26|14807.26|10
1644735180000|2022-02-13 06:53:00|14927.61|14807.61|14923.92|14803.92|14927.61|14807.61|14923.89|14803.89|10
1644735190000|2022-02-13 06:53:10|14923.88|14803.88|14924.11|14804.11|14924.11|14804.11|14923.51|14803.51|9
1644735200000|2022-02-13 06:53:20|14924.21|14804.21|14924.57|14804.57|14924.73|14804.73|14924.21|14804.21|8
1644735210000|2022-02-13 06:53:30|14924.66|14804.66|14924.61|14804.61|14924.77|14804.77|14924.57|14804.57|10
1644735220000|2022-02-13 06:53:40|14924.11|14804.11|14924.69|14804.69|14924.69|14804.69|14924.11|14804.11|8
1644735230000|2022-02-13 06:53:50|14924.98|14804.98|14924.9|14804.9|14925.22|14805.22|14924.57|14804.57|8
1644735240000|2022-02-13 06:54:00|14924.91|14804.91|14926.46|14806.46|14926.46|14806.46|14924.91|14804.91|8
1644735250000|2022-02-13 06:54:10|14926.29|14806.29|14926.54|14806.54|14927|14807|14926.23|14806.23|10
1644735260000|2022-02-13 06:54:20|14926.38|14806.38|14926.84|14806.84|14927.1|14807.1|14926.38|14806.38|10
1644735270000|2022-02-13 06:54:30|14926.86|14806.86|14926.97|14806.97|14926.97|14806.97|14926.77|14806.77|8
1644735280000|2022-02-13 06:54:40|14926.76|14806.76|14926.06|14806.06|14926.76|14806.76|14926.05|14806.05|8
1644735290000|2022-02-13 06:54:50|14925.95|14805.95|14925.62|14805.62|14925.95|14805.95|14925.51|14805.51|7
1644735300000|2022-02-13 06:55:00|14925.56|14805.56|14924.74|14804.74|14925.56|14805.56|14924.64|14804.64|8
1644735310000|2022-02-13 06:55:10|14924.67|14804.67|14922.13|14802.13|14925.18|14805.18|14922.13|14802.13|9
1644735320000|2022-02-13 06:55:20|14921.38|14801.38|14920.45|14800.45|14921.38|14801.38|14920.28|14800.28|9
1644735330000|2022-02-13 06:55:30|14920.22|14800.22|14920.82|14800.82|14920.82|14800.82|14919.76|14799.76|9
1644735340000|2022-02-13 06:55:40|14921.04|14801.04|14921.67|14801.67|14921.67|14801.67|14920.89|14800.89|8
1644735350000|2022-02-13 06:55:50|14921.68|14801.68|14921.28|14801.28|14921.84|14801.84|14921.28|14801.28|9
1644735360000|2022-02-13 06:56:00|14921.29|14801.29|14921.36|14801.36|14921.69|14801.69|14920.82|14800.82|10
1644735370000|2022-02-13 06:56:10|14921.27|14801.27|14921.17|14801.17|14921.87|14801.87|14921.05|14801.05|10
1644735380000|2022-02-13 06:56:20|14921.11|14801.11|14922.01|14802.01|14922.01|14802.01|14920.82|14800.82|9
1644735390000|2022-02-13 06:56:30|14921.95|14801.95|14922.27|14802.27|14922.38|14802.38|14921.95|14801.95|10
1644735400000|2022-02-13 06:56:40|14922.31|14802.31|14922.38|14802.38|14922.44|14802.44|14922.29|14802.29|8
1644735410000|2022-02-13 06:56:50|14922.49|14802.49|14922.33|14802.33|14922.82|14802.82|14922.05|14802.05|10
1644735420000|2022-02-13 06:57:00|14922.23|14802.23|14921.66|14801.66|14922.23|14802.23|14921.45|14801.45|10
1644735430000|2022-02-13 06:57:10|14921.68|14801.68|14919.08|14799.08|14921.68|14801.68|14919.08|14799.08|9
1644735440000|2022-02-13 06:57:20|14918.77|14798.77|14918.01|14798.01|14918.77|14798.77|14917.64|14797.64|10
1644735450000|2022-02-13 06:57:30|14917.84|14797.84|14918.79|14798.79|14918.79|14798.79|14917.84|14797.84|8
1644735460000|2022-02-13 06:57:40|14918.8|14798.8|14919.04|14799.04|14919.35|14799.35|14918.8|14798.8|9
1644735470000|2022-02-13 06:57:50|14919.05|14799.05|14919.49|14799.49|14919.49|14799.49|14919.05|14799.05|9
1644735480000|2022-02-13 06:58:00|14919|14799|14919.63|14799.63|14919.67|14799.67|14919|14799|9
1644735490000|2022-02-13 06:58:10|14919.6|14799.6|14920.14|14800.14|14920.22|14800.22|14919.6|14799.6|9
1644735500000|2022-02-13 06:58:20|14920.2|14800.2|14920.18|14800.18|14920.74|14800.74|14920.18|14800.18|9
1644735510000|2022-02-13 06:58:30|14920.44|14800.44|14920.83|14800.83|14920.83|14800.83|14920.44|14800.44|10
1644735520000|2022-02-13 06:58:40|14921.16|14801.16|14924.45|14804.45|14924.45|14804.45|14921.16|14801.16|9
1644735530000|2022-02-13 06:58:50|14924.57|14804.57|14924.06|14804.06|14924.7|14804.7|14923.86|14803.86|10
1644735540000|2022-02-13 06:59:00|14924.07|14804.07|14924.51|14804.51|14925.04|14805.04|14924.07|14804.07|9
1644735550000|2022-02-13 06:59:10|14924.39|14804.39|14925.05|14805.05|14925.05|14805.05|14923.41|14803.41|10
1644735560000|2022-02-13 06:59:20|14925.12|14805.12|14929.32|14809.32|14929.32|14809.32|14925.12|14805.12|10
1644735570000|2022-02-13 06:59:30|14929.17|14809.17|14929.88|14809.88|14929.88|14809.88|14929|14809|9
1644735580000|2022-02-13 06:59:40|14929.9|14809.9|14930.42|14810.42|14930.64|14810.64|14929.62|14809.62|9
1644735590000|2022-02-13 06:59:50|14930.72|14810.72|14931.7|14811.7|14931.7|14811.7|14930.59|14810.59|10
1644735600000|2022-02-13 07:00:00|14931.74|14811.74|14929.24|14809.24|14931.74|14811.74|14929.24|14809.24|8
1644735610000|2022-02-13 07:00:10|14929.04|14809.04|14927.39|14807.39|14929.72|14809.72|14927.39|14807.39|10
1644735620000|2022-02-13 07:00:20|14927.23|14807.23|14927.54|14807.54|14927.54|14807.54|14926.14|14806.14|10
1644735630000|2022-02-13 07:00:30|14928.04|14808.04|14926.83|14806.83|14928.04|14808.04|14926.81|14806.81|9
1644735640000|2022-02-13 07:00:40|14927.06|14807.06|14925.61|14805.61|14927.06|14807.06|14925.06|14805.06|10
1644735650000|2022-02-13 07:00:50|14925.66|14805.66|14927.03|14807.03|14927.03|14807.03|14925.66|14805.66|10
1644735660000|2022-02-13 07:01:00|14927.1|14807.1|14925.96|14805.96|14927.21|14807.21|14925.96|14805.96|6
1644735670000|2022-02-13 07:01:10|14925.95|14805.95|14923.13|14803.13|14926.08|14806.08|14923.13|14803.13|10
1644735680000|2022-02-13 07:01:20|14923.39|14803.39|14925.13|14805.13|14925.19|14805.19|14923.05|14803.05|7
1644735690000|2022-02-13 07:01:30|14925.14|14805.14|14925.82|14805.82|14926.81|14806.81|14925.1|14805.1|7
1644735700000|2022-02-13 07:01:40|14926.04|14806.04|14926.43|14806.43|14927.18|14807.18|14926.04|14806.04|9
1644735710000|2022-02-13 07:01:50|14926.31|14806.31|14926.82|14806.82|14926.88|14806.88|14926.23|14806.23|7
1644735720000|2022-02-13 07:02:00|14926.67|14806.67|14926.06|14806.06|14926.67|14806.67|14926.06|14806.06|7
1644735730000|2022-02-13 07:02:10|14925.67|14805.67|14923.28|14803.28|14925.67|14805.67|14923.28|14803.28|10
1644735740000|2022-02-13 07:02:20|14922.63|14802.63|14920.31|14800.31|14922.63|14802.63|14920.31|14800.31|10
1644735750000|2022-02-13 07:02:30|14920.19|14800.19|14919|14799|14920.19|14800.19|14918.66|14798.66|9
1644735760000|2022-02-13 07:02:40|14919.02|14799.02|14918.59|14798.59|14919.56|14799.56|14918.59|14798.59|9
1644735770000|2022-02-13 07:02:50|14918.54|14798.54|14918.58|14798.58|14918.85|14798.85|14918.54|14798.54|7
1644735780000|2022-02-13 07:03:00|14918.54|14798.54|14918.57|14798.57|14918.68|14798.68|14918.42|14798.42|8
1644735790000|2022-02-13 07:03:10|14918.55|14798.55|14918.45|14798.45|14918.71|14798.71|14918.14|14798.14|10
1644735800000|2022-02-13 07:03:20|14918.51|14798.51|14917.81|14797.81|14918.58|14798.58|14917.81|14797.81|10
1644735810000|2022-02-13 07:03:30|14917.21|14797.21|14916.56|14796.56|14917.4|14797.4|14916.16|14796.16|10
1644735820000|2022-02-13 07:03:40|14917.16|14797.16|14917.06|14797.06|14917.22|14797.22|14916.94|14796.94|8
1644735830000|2022-02-13 07:03:50|14917.07|14797.07|14914.83|14794.83|14917.59|14797.59|14914.83|14794.83|9
1644735840000|2022-02-13 07:04:00|14914.76|14794.76|14914.55|14794.55|14914.76|14794.76|14914.23|14794.23|10
1644735850000|2022-02-13 07:04:10|14914.6|14794.6|14915.85|14795.85|14915.85|14795.85|14914.6|14794.6|9
1644735860000|2022-02-13 07:04:20|14916.01|14796.01|14917.24|14797.24|14917.24|14797.24|14916.01|14796.01|9
1644735870000|2022-02-13 07:04:30|14917.1|14797.1|14917.96|14797.96|14917.96|14797.96|14917.03|14797.03|10
1644735880000|2022-02-13 07:04:40|14918.17|14798.17|14919.94|14799.94|14919.94|14799.94|14918.17|14798.17|10
1644735890000|2022-02-13 07:04:50|14920.11|14800.11|14920.36|14800.36|14921.12|14801.12|14920.11|14800.11|8
1644735900000|2022-02-13 07:05:00|14920.23|14800.23|14919.65|14799.65|14920.23|14800.23|14919.14|14799.14|8
1644735910000|2022-02-13 07:05:10|14920.2|14800.2|14920.39|14800.39|14920.52|14800.52|14920.07|14800.07|10
1644735920000|2022-02-13 07:05:20|14920.31|14800.31|14917.84|14797.84|14920.31|14800.31|14917.84|14797.84|9
1644735930000|2022-02-13 07:05:30|14917.89|14797.89|14918.65|14798.65|14918.68|14798.68|14917.89|14797.89|10
1644735940000|2022-02-13 07:05:40|14918.73|14798.73|14918.5|14798.5|14918.89|14798.89|14918.43|14798.43|9
1644735950000|2022-02-13 07:05:50|14918.91|14798.91|14919.35|14799.35|14919.36|14799.36|14918.91|14798.91|8
1644735960000|2022-02-13 07:06:00|14919.26|14799.26|14920.02|14800.02|14920.1|14800.1|14919.19|14799.19|9
1644735970000|2022-02-13 07:06:10|14920.08|14800.08|14919.89|14799.89|14920.08|14800.08|14919.59|14799.59|9
1644735980000|2022-02-13 07:06:20|14919.9|14799.9|14919.37|14799.37|14920.32|14800.32|14919.37|14799.37|9
1644735990000|2022-02-13 07:06:30|14917.4|14797.4|14914.62|14794.62|14917.44|14797.44|14914.62|14794.62|10
1644736000000|2022-02-13 07:06:40|14914.77|14794.77|14914.53|14794.53|14914.77|14794.77|14914.33|14794.33|5
1644736010000|2022-02-13 07:06:50|14914.57|14794.57|14914.12|14794.12|14914.57|14794.57|14914.1|14794.1|9
1644736020000|2022-02-13 07:07:00|14913.7|14793.7|14911.26|14791.26|14913.7|14793.7|14911.26|14791.26|9
1644736030000|2022-02-13 07:07:10|14911.16|14791.16|14910.75|14790.75|14911.16|14791.16|14910.3|14790.3|9
1644736040000|2022-02-13 07:07:20|14910.69|14790.69|14908.36|14788.36|14910.69|14790.69|14908.36|14788.36|10
1644736050000|2022-02-13 07:07:30|14907.98|14787.98|14906.59|14786.59|14908.08|14788.08|14906.37|14786.37|9
1644736060000|2022-02-13 07:07:40|14907.1|14787.1|14908.44|14788.44|14908.46|14788.46|14907.1|14787.1|10
1644736070000|2022-02-13 07:07:50|14908.48|14788.48|14909.66|14789.66|14909.75|14789.75|14907.96|14787.96|10
1644736080000|2022-02-13 07:08:00|14909.67|14789.67|14910.88|14790.88|14910.88|14790.88|14909.67|14789.67|10
1644736090000|2022-02-13 07:08:10|14910.9|14790.9|14913.48|14793.48|14913.48|14793.48|14910.7|14790.7|9
1644736100000|2022-02-13 07:08:20|14913.56|14793.56|14915.11|14795.11|14915.12|14795.12|14913.56|14793.56|9
1644736110000|2022-02-13 07:08:30|14915.91|14795.91|14917.58|14797.58|14917.58|14797.58|14915.91|14795.91|8
1644736120000|2022-02-13 07:08:40|14917.72|14797.72|14917.19|14797.19|14917.72|14797.72|14917.19|14797.19|5
1644736130000|2022-02-13 07:08:50|14917.3|14797.3|14917.95|14797.95|14918.21|14798.21|14917.3|14797.3|10
1644736140000|2022-02-13 07:09:00|14917.76|14797.76|14917.55|14797.55|14917.8|14797.8|14917.32|14797.32|9
1644736150000|2022-02-13 07:09:10|14917.43|14797.43|14915.75|14795.75|14917.43|14797.43|14915.37|14795.37|10
1644736160000|2022-02-13 07:09:20|14915.72|14795.72|14913.08|14793.08|14916.41|14796.41|14913.08|14793.08|9
1644736170000|2022-02-13 07:09:30|14913.17|14793.17|14911.07|14791.07|14913.17|14793.17|14911.07|14791.07|9
1644736180000|2022-02-13 07:09:40|14910.68|14790.68|14908.79|14788.79|14910.68|14790.68|14908.79|14788.79|9
1644736190000|2022-02-13 07:09:50|14908.98|14788.98|14908.6|14788.6|14908.98|14788.98|14908.54|14788.54|9
1644736200000|2022-02-13 07:10:00|14908.58|14788.58|14909.11|14789.11|14909.11|14789.11|14907.97|14787.97|9
1644736210000|2022-02-13 07:10:10|14908.82|14788.82|14907.32|14787.32|14909.08|14789.08|14907.32|14787.32|9
1644736220000|2022-02-13 07:10:20|14907.03|14787.03|14906.68|14786.68|14907.03|14787.03|14905.94|14785.94|10
1644736230000|2022-02-13 07:10:30|14906.91|14786.91|14909.26|14789.26|14909.26|14789.26|14906.91|14786.91|10
1644736240000|2022-02-13 07:10:40|14909.38|14789.38|14910.06|14790.06|14910.06|14790.06|14909.09|14789.09|9
1644736250000|2022-02-13 07:10:50|14910.04|14790.04|14911.86|14791.86|14911.86|14791.86|14910.04|14790.04|10
1644736260000|2022-02-13 07:11:00|14911.34|14791.34|14912.04|14792.04|14912.18|14792.18|14911.34|14791.34|10
1644736270000|2022-02-13 07:11:10|14911.93|14791.93|14911.65|14791.65|14911.93|14791.93|14911.28|14791.28|10
1644736280000|2022-02-13 07:11:20|14911.64|14791.64|14911.61|14791.61|14911.66|14791.66|14911.54|14791.54|8
1644736290000|2022-02-13 07:11:30|14911.63|14791.63|14910.48|14790.48|14911.63|14791.63|14910.48|14790.48|8
1644736300000|2022-02-13 07:11:40|14910.51|14790.51|14909.78|14789.78|14910.58|14790.58|14909.51|14789.51|10
1644736310000|2022-02-13 07:11:50|14909.99|14789.99|14912.79|14792.79|14912.81|14792.81|14909.77|14789.77|9
1644736320000|2022-02-13 07:12:00|14913.04|14793.04|14915.73|14795.73|14915.73|14795.73|14912.99|14792.99|10
1644736330000|2022-02-13 07:12:10|14916.21|14796.21|14916.29|14796.29|14916.43|14796.43|14915.98|14795.98|8
1644736340000|2022-02-13 07:12:20|14916.3|14796.3|14917.07|14797.07|14917.07|14797.07|14916.11|14796.11|10
1644736350000|2022-02-13 07:12:30|14917.17|14797.17|14917.83|14797.83|14917.83|14797.83|14917.16|14797.16|9
1644736360000|2022-02-13 07:12:40|14917.81|14797.81|14918.33|14798.33|14918.43|14798.43|14917.81|14797.81|10
1644736370000|2022-02-13 07:12:50|14918.27|14798.27|14918.61|14798.61|14918.7|14798.7|14918.08|14798.08|9
1644736380000|2022-02-13 07:13:00|14918.97|14798.97|14916.5|14796.5|14918.97|14798.97|14916.4|14796.4|10
1644736390000|2022-02-13 07:13:10|14916.2|14796.2|14915.41|14795.41|14916.22|14796.22|14915.41|14795.41|9
1644736400000|2022-02-13 07:13:20|14915.52|14795.52|14915.2|14795.2|14915.65|14795.65|14915.17|14795.17|7
1644736410000|2022-02-13 07:13:30|14915.39|14795.39|14915.64|14795.64|14915.84|14795.84|14915.39|14795.39|5
1644736420000|2022-02-13 07:13:40|14915.42|14795.42|14915.37|14795.37|14915.6|14795.6|14915.37|14795.37|8
1644736430000|2022-02-13 07:13:50|14915.26|14795.26|14914.57|14794.57|14915.4|14795.4|14914.2|14794.2|7
1644736440000|2022-02-13 07:14:00|14914.52|14794.52|14914.35|14794.35|14914.63|14794.63|14914.34|14794.34|8
1644736450000|2022-02-13 07:14:10|14914.4|14794.4|14915.16|14795.16|14915.49|14795.49|14914.39|14794.39|8
1644736460000|2022-02-13 07:14:20|14914.94|14794.94|14913.64|14793.64|14914.94|14794.94|14913.62|14793.62|9
1644736470000|2022-02-13 07:14:30|14913.59|14793.59|14913.58|14793.58|14913.6|14793.6|14913.43|14793.43|9
1644736480000|2022-02-13 07:14:40|14913.92|14793.92|14915.24|14795.24|14915.24|14795.24|14913.92|14793.92|9
1644736490000|2022-02-13 07:14:50|14915.45|14795.45|14916.76|14796.76|14916.76|14796.76|14915.45|14795.45|9
1644736500000|2022-02-13 07:15:00|14916.78|14796.78|14917.66|14797.66|14917.66|14797.66|14916.76|14796.76|9
1644736510000|2022-02-13 07:15:10|14917.45|14797.45|14916.34|14796.34|14917.74|14797.74|14916.34|14796.34|10
1644736520000|2022-02-13 07:15:20|14916.28|14796.28|14917.33|14797.33|14917.33|14797.33|14915.98|14795.98|10
1644736530000|2022-02-13 07:15:30|14917.64|14797.64|14918.21|14798.21|14918.21|14798.21|14917.13|14797.13|10
1644736540000|2022-02-13 07:15:40|14918.36|14798.36|14920.03|14800.03|14920.03|14800.03|14918.36|14798.36|10
1644736550000|2022-02-13 07:15:50|14920.31|14800.31|14920.32|14800.32|14920.85|14800.85|14920.26|14800.26|10
1644736560000|2022-02-13 07:16:00|14920.28|14800.28|14920.64|14800.64|14920.64|14800.64|14920.11|14800.11|10
1644736570000|2022-02-13 07:16:10|14920.86|14800.86|14920.65|14800.65|14920.91|14800.91|14920.42|14800.42|10
1644736580000|2022-02-13 07:16:20|14920.36|14800.36|14920.22|14800.22|14920.95|14800.95|14920.17|14800.17|8
1644736590000|2022-02-13 07:16:30|14920.43|14800.43|14920.83|14800.83|14920.99|14800.99|14920.41|14800.41|8
1644736600000|2022-02-13 07:16:40|14921.11|14801.11|14920.51|14800.51|14921.54|14801.54|14920.51|14800.51|10
1644736610000|2022-02-13 07:16:50|14920.53|14800.53|14920.24|14800.24|14920.82|14800.82|14920.24|14800.24|9
1644736620000|2022-02-13 07:17:00|14920.29|14800.29|14920.43|14800.43|14920.46|14800.46|14920.19|14800.19|8
1644736630000|2022-02-13 07:17:10|14920.3|14800.3|14921.07|14801.07|14921.2|14801.2|14920.29|14800.29|9
1644736640000|2022-02-13 07:17:20|14921.06|14801.06|14921.52|14801.52|14921.52|14801.52|14920.99|14800.99|9
1644736650000|2022-02-13 07:17:30|14921.39|14801.39|14919.94|14799.94|14921.39|14801.39|14919.94|14799.94|10
1644736660000|2022-02-13 07:17:40|14919.98|14799.98|14920.24|14800.24|14920.35|14800.35|14919.98|14799.98|9
1644736670000|2022-02-13 07:17:50|14920.2|14800.2|14920.38|14800.38|14920.59|14800.59|14920.16|14800.16|9
1644736680000|2022-02-13 07:18:00|14920.44|14800.44|14920.7|14800.7|14920.7|14800.7|14920.44|14800.44|10
1644736690000|2022-02-13 07:18:10|14920.89|14800.89|14921.87|14801.87|14921.87|14801.87|14920.89|14800.89|9
1644736700000|2022-02-13 07:18:20|14921.92|14801.92|14921.85|14801.85|14922|14802|14921.76|14801.76|9
1644736710000|2022-02-13 07:18:30|14922.39|14802.39|14924.08|14804.08|14924.08|14804.08|14922.26|14802.26|10
1644736720000|2022-02-13 07:18:40|14923.83|14803.83|14925.41|14805.41|14925.61|14805.61|14923.83|14803.83|7
1644736730000|2022-02-13 07:18:50|14925.22|14805.22|14926.34|14806.34|14926.34|14806.34|14925.22|14805.22|10
1644736740000|2022-02-13 07:19:00|14926.43|14806.43|14927.02|14807.02|14927.02|14807.02|14926|14806|9
1644736750000|2022-02-13 07:19:10|14926.67|14806.67|14926.99|14806.99|14927.02|14807.02|14926.38|14806.38|10
1644736760000|2022-02-13 07:19:20|14927.24|14807.24|14927.25|14807.25|14927.26|14807.26|14926.75|14806.75|10
1644736770000|2022-02-13 07:19:30|14927.04|14807.04|14928.33|14808.33|14928.33|14808.33|14927.04|14807.04|10
1644736780000|2022-02-13 07:19:40|14928.43|14808.43|14928.27|14808.27|14928.57|14808.57|14928.21|14808.21|10
1644736790000|2022-02-13 07:19:50|14928.11|14808.11|14927.69|14807.69|14928.77|14808.77|14927.69|14807.69|10
1644736800000|2022-02-13 07:20:00|14927.9|14807.9|14927.62|14807.62|14928.41|14808.41|14927.62|14807.62|9
1644736810000|2022-02-13 07:20:10|14927.35|14807.35|14926.87|14806.87|14927.37|14807.37|14926.87|14806.87|10
1644736820000|2022-02-13 07:20:20|14926.84|14806.84|14926.46|14806.46|14926.84|14806.84|14926.02|14806.02|10
1644736830000|2022-02-13 07:20:30|14926.35|14806.35|14926.2|14806.2|14926.4|14806.4|14926.08|14806.08|10
1644736840000|2022-02-13 07:20:40|14925.95|14805.95|14925.64|14805.64|14925.96|14805.96|14925.55|14805.55|7
1644736850000|2022-02-13 07:20:50|14925.84|14805.84|14925.67|14805.67|14926.02|14806.02|14925.54|14805.54|9
1644736860000|2022-02-13 07:21:00|14925.82|14805.82|14926.65|14806.65|14926.89|14806.89|14925.82|14805.82|9
1644736870000|2022-02-13 07:21:10|14926.63|14806.63|14926.51|14806.51|14926.73|14806.73|14926.51|14806.51|9
1644736880000|2022-02-13 07:21:20|14926.8|14806.8|14927.03|14807.03|14927.03|14807.03|14926.8|14806.8|10
1644736890000|2022-02-13 07:21:30|14926.99|14806.99|14925.62|14805.62|14926.99|14806.99|14925.62|14805.62|9
1644736900000|2022-02-13 07:21:40|14924.97|14804.97|14922.9|14802.9|14924.97|14804.97|14922.83|14802.83|9
1644736910000|2022-02-13 07:21:50|14922.94|14802.94|14921.71|14801.71|14922.94|14802.94|14921.71|14801.71|7
1644736920000|2022-02-13 07:22:00|14921.68|14801.68|14920.57|14800.57|14921.7|14801.7|14920.57|14800.57|10
1644736930000|2022-02-13 07:22:10|14920.3|14800.3|14917.23|14797.23|14920.33|14800.33|14917.23|14797.23|10
1644736940000|2022-02-13 07:22:20|14917.09|14797.09|14916.22|14796.22|14917.09|14797.09|14916.22|14796.22|10
1644736950000|2022-02-13 07:22:30|14916.09|14796.09|14915.41|14795.41|14916.09|14796.09|14915.33|14795.33|10
1644736960000|2022-02-13 07:22:40|14915.25|14795.25|14914.09|14794.09|14915.47|14795.47|14914.09|14794.09|8
1644736970000|2022-02-13 07:22:50|14913.83|14793.83|14913.74|14793.74|14913.83|14793.83|14913.58|14793.58|8
1644736980000|2022-02-13 07:23:00|14913.72|14793.72|14913.1|14793.1|14913.72|14793.72|14912.82|14792.82|9
1644736990000|2022-02-13 07:23:10|14912.92|14792.92|14912.7|14792.7|14912.95|14792.95|14912.7|14792.7|7
1644737000000|2022-02-13 07:23:20|14912.67|14792.67|14913.9|14793.9|14913.9|14793.9|14912.67|14792.67|6
1644737010000|2022-02-13 07:23:30|14914.08|14794.08|14913.18|14793.18|14914.08|14794.08|14913.17|14793.17|9
1644737020000|2022-02-13 07:23:40|14913.36|14793.36|14912.78|14792.78|14913.36|14793.36|14912.76|14792.76|7
1644737030000|2022-02-13 07:23:50|14913.05|14793.05|14913.15|14793.15|14913.15|14793.15|14913.03|14793.03|4
1644737040000|2022-02-13 07:24:00|14913.1|14793.1|14912.88|14792.88|14913.1|14793.1|14912.81|14792.81|5
1644737050000|2022-02-13 07:24:10|14912.83|14792.83|14911.34|14791.34|14912.83|14792.83|14911.34|14791.34|9
1644737060000|2022-02-13 07:24:20|14911.27|14791.27|14910.07|14790.07|14911.6|14791.6|14909.98|14789.98|9
1644737070000|2022-02-13 07:24:30|14910.04|14790.04|14910.39|14790.39|14910.42|14790.42|14909.89|14789.89|9
1644737080000|2022-02-13 07:24:40|14910.56|14790.56|14911.57|14791.57|14911.57|14791.57|14910.56|14790.56|10
1644737090000|2022-02-13 07:24:50|14911.62|14791.62|14913.08|14793.08|14913.08|14793.08|14911.62|14791.62|5
1644737100000|2022-02-13 07:25:00|14913.1|14793.1|14914.04|14794.04|14914.06|14794.06|14913.1|14793.1|9
1644737110000|2022-02-13 07:25:10|14913.98|14793.98|14915.15|14795.15|14915.2|14795.2|14913.93|14793.93|8
1644737120000|2022-02-13 07:25:20|14915.12|14795.12|14916.06|14796.06|14916.68|14796.68|14915.12|14795.12|9
1644737130000|2022-02-13 07:25:30|14916.04|14796.04|14916.1|14796.1|14916.1|14796.1|14915.14|14795.14|7
1644737140000|2022-02-13 07:25:40|14915.92|14795.92|14912.64|14792.64|14915.92|14795.92|14912.64|14792.64|10
1644737150000|2022-02-13 07:25:50|14912.56|14792.56|14912.3|14792.3|14912.78|14792.78|14912.27|14792.27|8
1644737160000|2022-02-13 07:26:00|14912.08|14792.08|14911.87|14791.87|14912.08|14792.08|14911.51|14791.51|9
1644737170000|2022-02-13 07:26:10|14911.83|14791.83|14909.65|14789.65|14911.83|14791.83|14909.65|14789.65|10
1644737180000|2022-02-13 07:26:20|14909.95|14789.95|14909.52|14789.52|14909.95|14789.95|14909.29|14789.29|10
1644737190000|2022-02-13 07:26:30|14909.58|14789.58|14908.74|14788.74|14909.6|14789.6|14908.74|14788.74|9
1644737200000|2022-02-13 07:26:40|14908.54|14788.54|14908.11|14788.11|14908.54|14788.54|14907.02|14787.02|10
1644737210000|2022-02-13 07:26:50|14908.38|14788.38|14908.11|14788.11|14908.55|14788.55|14908.11|14788.11|8
1644737220000|2022-02-13 07:27:00|14908.45|14788.45|14908.54|14788.54|14908.54|14788.54|14908.07|14788.07|9
1644737230000|2022-02-13 07:27:10|14908.53|14788.53|14906.8|14786.8|14908.53|14788.53|14906.8|14786.8|9
1644737240000|2022-02-13 07:27:20|14907.02|14787.02|14906.26|14786.26|14907.34|14787.34|14906.26|14786.26|10
1644737250000|2022-02-13 07:27:30|14906.59|14786.59|14906.7|14786.7|14906.71|14786.71|14906.01|14786.01|10
1644737260000|2022-02-13 07:27:40|14906.86|14786.86|14907.18|14787.18|14907.28|14787.28|14906.73|14786.73|8
1644737270000|2022-02-13 07:27:50|14907.46|14787.46|14906.55|14786.55|14907.46|14787.46|14906.55|14786.55|6
1644737280000|2022-02-13 07:28:00|14906.42|14786.42|14906.33|14786.33|14906.89|14786.89|14906.31|14786.31|8
1644737290000|2022-02-13 07:28:10|14906.41|14786.41|14904.19|14784.19|14906.41|14786.41|14904.19|14784.19|9
1644737300000|2022-02-13 07:28:20|14903.93|14783.93|14902.19|14782.19|14904.02|14784.02|14902.18|14782.18|10
1644737310000|2022-02-13 07:28:30|14901.93|14781.93|14899.14|14779.14|14902.06|14782.06|14899.14|14779.14|9
1644737320000|2022-02-13 07:28:40|14899.18|14779.18|14899.02|14779.02|14899.18|14779.18|14898.91|14778.91|8
1644737330000|2022-02-13 07:28:50|14899.04|14779.04|14900.26|14780.26|14900.31|14780.31|14899.04|14779.04|10
1644737340000|2022-02-13 07:29:00|14900.37|14780.37|14900.75|14780.75|14900.78|14780.78|14900.26|14780.26|9
1644737350000|2022-02-13 07:29:10|14900.69|14780.69|14899.13|14779.13|14900.69|14780.69|14899.13|14779.13|10
1644737360000|2022-02-13 07:29:20|14899.11|14779.11|14894.61|14774.61|14899.11|14779.11|14894.61|14774.61|9
1644737370000|2022-02-13 07:29:30|14894.51|14774.51|14893.72|14773.72|14895.73|14775.73|14893.72|14773.72|10
1644737380000|2022-02-13 07:29:40|14893.75|14773.75|14894.36|14774.36|14894.36|14774.36|14893.24|14773.24|10
1644737390000|2022-02-13 07:29:50|14894.51|14774.51|14894.28|14774.28|14894.55|14774.55|14894.12|14774.12|9
1644737400000|2022-02-13 07:30:00|14894.2|14774.2|14894.28|14774.28|14894.49|14774.49|14894.05|14774.05|10
1644737410000|2022-02-13 07:30:10|14894.15|14774.15|14894.62|14774.62|14895.57|14775.57|14894.15|14774.15|8
1644737420000|2022-02-13 07:30:20|14894.2|14774.2|14890.55|14770.55|14894.2|14774.2|14890.55|14770.55|10
1644737430000|2022-02-13 07:30:30|14891.09|14771.09|14891.13|14771.13|14891.13|14771.13|14889.64|14769.64|10
1644737440000|2022-02-13 07:30:40|14890.55|14770.55|14890.49|14770.49|14890.55|14770.55|14890.34|14770.34|10
1644737450000|2022-02-13 07:30:50|14890.36|14770.36|14891.71|14771.71|14891.71|14771.71|14890.26|14770.26|10
1644737460000|2022-02-13 07:31:00|14892.18|14772.18|14893.93|14773.93|14893.93|14773.93|14892.18|14772.18|8
1644737470000|2022-02-13 07:31:10|14894.14|14774.14|14896.14|14776.14|14896.14|14776.14|14894.08|14774.08|9
1644737480000|2022-02-13 07:31:20|14895.92|14775.92|14897.34|14777.34|14897.35|14777.35|14895.92|14775.92|10
1644737490000|2022-02-13 07:31:30|14897.49|14777.49|14898.22|14778.22|14898.48|14778.48|14897.27|14777.27|10
1644737500000|2022-02-13 07:31:40|14898.26|14778.26|14899.21|14779.21|14899.21|14779.21|14898.23|14778.23|9
1644737510000|2022-02-13 07:31:50|14899.6|14779.6|14900.39|14780.39|14900.68|14780.68|14899.6|14779.6|8
1644737520000|2022-02-13 07:32:00|14899.52|14779.52|14900.13|14780.13|14900.13|14780.13|14898.47|14778.47|10
1644737530000|2022-02-13 07:32:10|14899.51|14779.51|14897.42|14777.42|14899.51|14779.51|14897.42|14777.42|10
1644737540000|2022-02-13 07:32:20|14897.34|14777.34|14895.8|14775.8|14897.34|14777.34|14895.8|14775.8|10
1644737550000|2022-02-13 07:32:30|14895.53|14775.53|14895.98|14775.98|14895.98|14775.98|14895.53|14775.53|7
1644737560000|2022-02-13 07:32:40|14896.16|14776.16|14896.42|14776.42|14896.67|14776.67|14896.15|14776.15|9
1644737570000|2022-02-13 07:32:50|14896.38|14776.38|14896.46|14776.46|14896.46|14776.46|14895.57|14775.57|10
1644737580000|2022-02-13 07:33:00|14896.41|14776.41|14896.63|14776.63|14897.9|14777.9|14896.37|14776.37|10
1644737590000|2022-02-13 07:33:10|14896.62|14776.62|14894.8|14774.8|14896.62|14776.62|14894.8|14774.8|9
1644737600000|2022-02-13 07:33:20|14894.75|14774.75|14893.45|14773.45|14894.76|14774.76|14893.45|14773.45|8
1644737610000|2022-02-13 07:33:30|14893.32|14773.32|14894.21|14774.21|14894.22|14774.22|14892.94|14772.94|10
1644737620000|2022-02-13 07:33:40|14894.17|14774.17|14893.18|14773.18|14894.2|14774.2|14893.18|14773.18|9
1644737630000|2022-02-13 07:33:50|14893.2|14773.2|14892.13|14772.13|14893.2|14773.2|14892.13|14772.13|10
1644737640000|2022-02-13 07:34:00|14892.11|14772.11|14891.22|14771.22|14892.11|14772.11|14891.22|14771.22|10
1644737650000|2022-02-13 07:34:10|14891.15|14771.15|14889.24|14769.24|14891.5|14771.5|14889.24|14769.24|10
1644737660000|2022-02-13 07:34:20|14888.79|14768.79|14888.18|14768.18|14888.79|14768.79|14888.18|14768.18|10
1644737670000|2022-02-13 07:34:30|14888.2|14768.2|14888.55|14768.55|14889.12|14769.12|14888.18|14768.18|9
1644737680000|2022-02-13 07:34:40|14888.54|14768.54|14889.24|14769.24|14889.24|14769.24|14888.4|14768.4|8
1644737690000|2022-02-13 07:34:50|14888.64|14768.64|14888.14|14768.14|14888.64|14768.64|14888.1|14768.1|10
1644737700000|2022-02-13 07:35:00|14887.49|14767.49|14887.79|14767.79|14887.79|14767.79|14886.43|14766.43|10
1644737710000|2022-02-13 07:35:10|14887.84|14767.84|14888.74|14768.74|14888.88|14768.88|14887.84|14767.84|10
1644737720000|2022-02-13 07:35:20|14888.7|14768.7|14890.22|14770.22|14890.22|14770.22|14888.25|14768.25|10
1644737730000|2022-02-13 07:35:30|14890.21|14770.21|14889.81|14769.81|14890.38|14770.38|14889.81|14769.81|8
1644737740000|2022-02-13 07:35:40|14890.15|14770.15|14889.75|14769.75|14890.31|14770.31|14889.75|14769.75|9
1644737750000|2022-02-13 07:35:50|14889.87|14769.87|14890.75|14770.75|14890.75|14770.75|14889.51|14769.51|10
1644737760000|2022-02-13 07:36:00|14890.73|14770.73|14891.09|14771.09|14891.76|14771.76|14890.62|14770.62|9
1644737770000|2022-02-13 07:36:10|14891.21|14771.21|14890.02|14770.02|14891.22|14771.22|14890.02|14770.02|9
1644737780000|2022-02-13 07:36:20|14889.83|14769.83|14889.35|14769.35|14889.83|14769.83|14889.35|14769.35|4
1644737790000|2022-02-13 07:36:30|14889.05|14769.05|14888.13|14768.13|14889.05|14769.05|14888.13|14768.13|9
1644737800000|2022-02-13 07:36:40|14889.43|14769.43|14890.04|14770.04|14890.12|14770.12|14889.43|14769.43|7
1644737810000|2022-02-13 07:36:50|14889.76|14769.76|14890.28|14770.28|14890.28|14770.28|14889.75|14769.75|7
1644737820000|2022-02-13 07:37:00|14890.32|14770.32|14891.6|14771.6|14891.6|14771.6|14890.25|14770.25|10
1644737830000|2022-02-13 07:37:10|14891.66|14771.66|14892.46|14772.46|14892.49|14772.49|14891.64|14771.64|10
1644737840000|2022-02-13 07:37:20|14892.57|14772.57|14893.07|14773.07|14893.07|14773.07|14892.57|14772.57|8
1644737850000|2022-02-13 07:37:30|14892.84|14772.84|14892.36|14772.36|14893.22|14773.22|14892.36|14772.36|7
1644737860000|2022-02-13 07:37:40|14892.27|14772.27|14892.65|14772.65|14892.65|14772.65|14891.88|14771.88|10
1644737870000|2022-02-13 07:37:50|14892.56|14772.56|14891.95|14771.95|14892.79|14772.79|14891.72|14771.72|10
1644737880000|2022-02-13 07:38:00|14891.69|14771.69|14891|14771|14891.69|14771.69|14891|14771|9
1644737890000|2022-02-13 07:38:10|14890.95|14770.95|14891.15|14771.15|14891.29|14771.29|14890.83|14770.83|10
1644737900000|2022-02-13 07:38:20|14891.16|14771.16|14890.38|14770.38|14891.16|14771.16|14890.38|14770.38|10
1644737910000|2022-02-13 07:38:30|14890.36|14770.36|14889.06|14769.06|14890.36|14770.36|14889.06|14769.06|9
1644737920000|2022-02-13 07:38:40|14889.04|14769.04|14888.88|14768.88|14889.13|14769.13|14888.77|14768.77|7
1644737930000|2022-02-13 07:38:50|14888.91|14768.91|14888.8|14768.8|14889.02|14769.02|14888.8|14768.8|5
1644737940000|2022-02-13 07:39:00|14888.18|14768.18|14888.53|14768.53|14888.53|14768.53|14888.09|14768.09|6
1644737950000|2022-02-13 07:39:10|14888.27|14768.27|14886.6|14766.6|14888.27|14768.27|14885.97|14765.97|8
1644737960000|2022-02-13 07:39:20|14886.47|14766.47|14885.92|14765.92|14886.87|14766.87|14885.87|14765.87|10
1644737970000|2022-02-13 07:39:30|14885.9|14765.9|14883.45|14763.45|14885.9|14765.9|14883.33|14763.33|10
1644737980000|2022-02-13 07:39:40|14883.54|14763.54|14883.29|14763.29|14884|14764|14883.29|14763.29|10
1644737990000|2022-02-13 07:39:50|14883.63|14763.63|14885.53|14765.53|14885.53|14765.53|14883.49|14763.49|10
1644738000000|2022-02-13 07:40:00|14885.46|14765.46|14886.27|14766.27|14886.27|14766.27|14885.11|14765.11|9
1644738010000|2022-02-13 07:40:10|14886.51|14766.51|14888.38|14768.38|14888.38|14768.38|14886.31|14766.31|10
1644738020000|2022-02-13 07:40:20|14888.46|14768.46|14890.09|14770.09|14890.09|14770.09|14888.42|14768.42|10
1644738030000|2022-02-13 07:40:30|14890.05|14770.05|14891.59|14771.59|14891.59|14771.59|14890.02|14770.02|9
1644738040000|2022-02-13 07:40:40|14891.5|14771.5|14892.96|14772.96|14893.61|14773.61|14891.5|14771.5|10
1644738050000|2022-02-13 07:40:50|14892.72|14772.72|14891.93|14771.93|14892.72|14772.72|14891.93|14771.93|10
1644738060000|2022-02-13 07:41:00|14891.86|14771.86|14891.85|14771.85|14892.43|14772.43|14891.82|14771.82|10
1644738070000|2022-02-13 07:41:10|14892.05|14772.05|14891|14771|14892.05|14772.05|14891|14771|10
1644738080000|2022-02-13 07:41:20|14891.7|14771.7|14891.01|14771.01|14891.7|14771.7|14891.01|14771.01|9
1644738090000|2022-02-13 07:41:30|14891.03|14771.03|14890.51|14770.51|14891.33|14771.33|14890.51|14770.51|9
1644738100000|2022-02-13 07:41:40|14890.47|14770.47|14888.13|14768.13|14890.59|14770.59|14888.13|14768.13|10
1644738110000|2022-02-13 07:41:50|14888.03|14768.03|14887.1|14767.1|14888.21|14768.21|14887.1|14767.1|10
1644738120000|2022-02-13 07:42:00|14887.44|14767.44|14888.8|14768.8|14889.36|14769.36|14887.4|14767.4|9
1644738130000|2022-02-13 07:42:10|14888.78|14768.78|14890.62|14770.62|14890.62|14770.62|14888.74|14768.74|10
1644738140000|2022-02-13 07:42:20|14890.73|14770.73|14890.79|14770.79|14890.79|14770.79|14890.51|14770.51|5
1644738150000|2022-02-13 07:42:30|14890.89|14770.89|14891.26|14771.26|14891.33|14771.33|14890.77|14770.77|9
1644738160000|2022-02-13 07:42:40|14891.54|14771.54|14891.86|14771.86|14891.86|14771.86|14891.37|14771.37|9
1644738170000|2022-02-13 07:42:50|14891.92|14771.92|14893.14|14773.14|14893.14|14773.14|14891.77|14771.77|8
1644738180000|2022-02-13 07:43:00|14893.34|14773.34|14895.03|14775.03|14895.03|14775.03|14893.34|14773.34|8
1644738190000|2022-02-13 07:43:10|14895.04|14775.04|14894.66|14774.66|14895.12|14775.12|14894.66|14774.66|9
1644738200000|2022-02-13 07:43:20|14894.59|14774.59|14894.79|14774.79|14894.79|14774.79|14894.54|14774.54|8
1644738210000|2022-02-13 07:43:30|14894.9|14774.9|14894.67|14774.67|14895.36|14775.36|14894.42|14774.42|8
1644738220000|2022-02-13 07:43:40|14894.85|14774.85|14895.93|14775.93|14895.93|14775.93|14894.58|14774.58|8
1644738230000|2022-02-13 07:43:50|14896.09|14776.09|14896.56|14776.56|14896.61|14776.61|14896.09|14776.09|9
1644738240000|2022-02-13 07:44:00|14896.72|14776.72|14897.44|14777.44|14897.67|14777.67|14896.71|14776.71|8
1644738250000|2022-02-13 07:44:10|14897.49|14777.49|14899.4|14779.4|14899.4|14779.4|14897.49|14777.49|7
1644738260000|2022-02-13 07:44:20|14900.45|14780.45|14902.79|14782.79|14902.79|14782.79|14900.45|14780.45|8
1644738270000|2022-02-13 07:44:30|14903.07|14783.07|14903.58|14783.58|14903.58|14783.58|14903.07|14783.07|6
1644738280000|2022-02-13 07:44:40|14903.31|14783.31|14901.91|14781.91|14903.37|14783.37|14901.91|14781.91|9
1644738290000|2022-02-13 07:44:50|14901.7|14781.7|14900.9|14780.9|14902.01|14782.01|14900.9|14780.9|10
1644738300000|2022-02-13 07:45:00|14900.75|14780.75|14897.83|14777.83|14900.75|14780.75|14897.74|14777.74|9
1644738310000|2022-02-13 07:45:10|14897.72|14777.72|14896.16|14776.16|14898.41|14778.41|14896.16|14776.16|8
1644738320000|2022-02-13 07:45:20|14895.7|14775.7|14895.51|14775.51|14895.8|14775.8|14894.97|14774.97|9
1644738330000|2022-02-13 07:45:30|14895.74|14775.74|14897.39|14777.39|14897.39|14777.39|14895.64|14775.64|10
1644738340000|2022-02-13 07:45:40|14897.78|14777.78|14898.22|14778.22|14898.22|14778.22|14897.5|14777.5|7
1644738350000|2022-02-13 07:45:50|14898.37|14778.37|14897.94|14777.94|14898.4|14778.4|14897.9|14777.9|9
1644738360000|2022-02-13 07:46:00|14898.07|14778.07|14898.65|14778.65|14898.65|14778.65|14898.07|14778.07|9
1644738370000|2022-02-13 07:46:10|14898.69|14778.69|14898.98|14778.98|14899.21|14779.21|14898.69|14778.69|9
1644738380000|2022-02-13 07:46:20|14898.92|14778.92|14900.22|14780.22|14900.22|14780.22|14898.88|14778.88|6
1644738390000|2022-02-13 07:46:30|14900.11|14780.11|14900.52|14780.52|14900.72|14780.72|14900.11|14780.11|8
1644738400000|2022-02-13 07:46:40|14900.43|14780.43|14902.76|14782.76|14902.76|14782.76|14900.43|14780.43|10
1644738410000|2022-02-13 07:46:50|14903.22|14783.22|14903.79|14783.79|14903.8|14783.8|14903.22|14783.22|7
1644738420000|2022-02-13 07:47:00|14903.84|14783.84|14904.28|14784.28|14904.33|14784.33|14903.62|14783.62|9
1644738430000|2022-02-13 07:47:10|14904.14|14784.14|14905.02|14785.02|14905.02|14785.02|14903.38|14783.38|10
1644738440000|2022-02-13 07:47:20|14905.06|14785.06|14904.13|14784.13|14905.06|14785.06|14904.05|14784.05|10
1644738450000|2022-02-13 07:47:30|14903.74|14783.74|14903.57|14783.57|14903.94|14783.94|14903.41|14783.41|10
1644738460000|2022-02-13 07:47:40|14903.51|14783.51|14903.91|14783.91|14903.91|14783.91|14903.51|14783.51|8
1644738470000|2022-02-13 07:47:50|14903.9|14783.9|14903.74|14783.74|14904.03|14784.03|14903.74|14783.74|9
1644738480000|2022-02-13 07:48:00|14903.82|14783.82|14903.59|14783.59|14903.95|14783.95|14903.59|14783.59|9
1644738490000|2022-02-13 07:48:10|14903.58|14783.58|14903.53|14783.53|14903.63|14783.63|14903.41|14783.41|9
1644738500000|2022-02-13 07:48:20|14903.54|14783.54|14903.56|14783.56|14903.57|14783.57|14903.44|14783.44|7
1644738510000|2022-02-13 07:48:30|14902.85|14782.85|14902.42|14782.42|14902.95|14782.95|14902.42|14782.42|9
1644738520000|2022-02-13 07:48:40|14902.38|14782.38|14903.59|14783.59|14903.97|14783.97|14902.38|14782.38|10
1644738530000|2022-02-13 07:48:50|14903.27|14783.27|14903.36|14783.36|14903.45|14783.45|14903.27|14783.27|10
1644738540000|2022-02-13 07:49:00|14903.37|14783.37|14902.88|14782.88|14903.65|14783.65|14902.7|14782.7|10
1644738550000|2022-02-13 07:49:10|14902.55|14782.55|14901.77|14781.77|14902.55|14782.55|14901.77|14781.77|9
1644738560000|2022-02-13 07:49:20|14901.76|14781.76|14900.67|14780.67|14901.76|14781.76|14900.67|14780.67|9
1644738570000|2022-02-13 07:49:30|14900.6|14780.6|14899.5|14779.5|14900.6|14780.6|14899.5|14779.5|9
1644738580000|2022-02-13 07:49:40|14899.55|14779.55|14899.34|14779.34|14899.55|14779.55|14899.14|14779.14|9
1644738590000|2022-02-13 07:49:50|14899.35|14779.35|14899.62|14779.62|14899.62|14779.62|14899.35|14779.35|7
1644738600000|2022-02-13 07:50:00|14899.58|14779.58|14900.79|14780.79|14900.79|14780.79|14899.4|14779.4|10
1644738610000|2022-02-13 07:50:10|14900.82|14780.82|14901.81|14781.81|14901.81|14781.81|14900.82|14780.82|9
1644738620000|2022-02-13 07:50:20|14902.28|14782.28|14904.58|14784.58|14904.58|14784.58|14902.28|14782.28|10
1644738630000|2022-02-13 07:50:30|14904.82|14784.82|14905.69|14785.69|14905.69|14785.69|14904.82|14784.82|10
1644738640000|2022-02-13 07:50:40|14905.72|14785.72|14906.49|14786.49|14906.49|14786.49|14905.69|14785.69|9
1644738650000|2022-02-13 07:50:50|14906.42|14786.42|14907.89|14787.89|14907.89|14787.89|14906.42|14786.42|7
1644738660000|2022-02-13 07:51:00|14907.95|14787.95|14909.14|14789.14|14909.14|14789.14|14907.95|14787.95|10
1644738670000|2022-02-13 07:51:10|14909.2|14789.2|14909.89|14789.89|14909.89|14789.89|14908.6|14788.6|10
1644738680000|2022-02-13 07:51:20|14910.08|14790.08|14911.19|14791.19|14911.65|14791.65|14910.08|14790.08|10
1644738690000|2022-02-13 07:51:30|14911.39|14791.39|14913.32|14793.32|14913.53|14793.53|14911.39|14791.39|10
1644738700000|2022-02-13 07:51:40|14913.42|14793.42|14915.31|14795.31|14915.31|14795.31|14913.39|14793.39|10
1644738710000|2022-02-13 07:51:50|14915.74|14795.74|14916.8|14796.8|14916.99|14796.99|14915.64|14795.64|9
1644738720000|2022-02-13 07:52:00|14916.91|14796.91|14917.03|14797.03|14918.01|14798.01|14916.91|14796.91|9
1644738730000|2022-02-13 07:52:10|14917.09|14797.09|14917.83|14797.83|14917.83|14797.83|14916.95|14796.95|9
1644738740000|2022-02-13 07:52:20|14917.6|14797.6|14915.77|14795.77|14917.6|14797.6|14915.77|14795.77|10
1644738750000|2022-02-13 07:52:30|14915.61|14795.61|14915.35|14795.35|14915.9|14795.9|14915.35|14795.35|10
1644738760000|2022-02-13 07:52:40|14915.34|14795.34|14913.58|14793.58|14915.34|14795.34|14913.58|14793.58|8
1644738770000|2022-02-13 07:52:50|14913.33|14793.33|14912.4|14792.4|14913.57|14793.57|14912.4|14792.4|9
1644738780000|2022-02-13 07:53:00|14912.45|14792.45|14913.31|14793.31|14913.31|14793.31|14912.45|14792.45|9
1644738790000|2022-02-13 07:53:10|14913.28|14793.28|14913.41|14793.41|14913.42|14793.42|14912.98|14792.98|8
1644738800000|2022-02-13 07:53:20|14913.4|14793.4|14913.55|14793.55|14913.55|14793.55|14913.04|14793.04|8
1644738810000|2022-02-13 07:53:30|14913.7|14793.7|14914.07|14794.07|14914.07|14794.07|14913.7|14793.7|7
1644738820000|2022-02-13 07:53:40|14914.12|14794.12|14916.26|14796.26|14916.26|14796.26|14913.84|14793.84|8
1644738830000|2022-02-13 07:53:50|14916.65|14796.65|14919.06|14799.06|14919.06|14799.06|14916.65|14796.65|10
1644738840000|2022-02-13 07:54:00|14918.96|14798.96|14919.45|14799.45|14919.45|14799.45|14918.96|14798.96|8
1644738850000|2022-02-13 07:54:10|14919.91|14799.91|14920.4|14800.4|14920.47|14800.47|14919.89|14799.89|9
1644738860000|2022-02-13 07:54:20|14921.01|14801.01|14921.49|14801.49|14921.49|14801.49|14920.99|14800.99|9
1644738870000|2022-02-13 07:54:30|14921.5|14801.5|14924.9|14804.9|14924.9|14804.9|14921.5|14801.5|9
1644738880000|2022-02-13 07:54:40|14925.01|14805.01|14925.51|14805.51|14925.51|14805.51|14925.01|14805.01|6
1644738890000|2022-02-13 07:54:50|14925.59|14805.59|14925.5|14805.5|14926.03|14806.03|14925.5|14805.5|7
1644738900000|2022-02-13 07:55:00|14925.34|14805.34|14924.25|14804.25|14925.34|14805.34|14924.25|14804.25|10
1644738910000|2022-02-13 07:55:10|14924.22|14804.22|14923.95|14803.95|14924.22|14804.22|14923.88|14803.88|9
1644738920000|2022-02-13 07:55:20|14924.01|14804.01|14923.13|14803.13|14924.01|14804.01|14923.07|14803.07|9
1644738930000|2022-02-13 07:55:30|14923.11|14803.11|14920|14800|14923.11|14803.11|14920|14800|10
1644738940000|2022-02-13 07:55:40|14920.11|14800.11|14920.21|14800.21|14920.68|14800.68|14919.66|14799.66|10
1644738950000|2022-02-13 07:55:50|14920.57|14800.57|14921.32|14801.32|14921.32|14801.32|14920.57|14800.57|8
1644738960000|2022-02-13 07:56:00|14921.59|14801.59|14922.09|14802.09|14922.28|14802.28|14921.38|14801.38|10
1644738970000|2022-02-13 07:56:10|14922.18|14802.18|14922.58|14802.58|14922.61|14802.61|14921.85|14801.85|10
1644738980000|2022-02-13 07:56:20|14922.63|14802.63|14924.03|14804.03|14924.03|14804.03|14922.63|14802.63|8
1644738990000|2022-02-13 07:56:30|14924.21|14804.21|14925.76|14805.76|14925.76|14805.76|14924.19|14804.19|8
1644739000000|2022-02-13 07:56:40|14926.09|14806.09|14928.51|14808.51|14928.51|14808.51|14926.06|14806.06|8
1644739010000|2022-02-13 07:56:50|14928.22|14808.22|14927.61|14807.61|14928.41|14808.41|14927.61|14807.61|10
1644739020000|2022-02-13 07:57:00|14927.55|14807.55|14927.61|14807.61|14927.87|14807.87|14927.55|14807.55|7
1644739030000|2022-02-13 07:57:10|14928.19|14808.19|14926.7|14806.7|14928.19|14808.19|14926.7|14806.7|10
1644739040000|2022-02-13 07:57:20|14926.65|14806.65|14925.38|14805.38|14926.65|14806.65|14925.38|14805.38|8
1644739050000|2022-02-13 07:57:30|14925.37|14805.37|14924.06|14804.06|14925.37|14805.37|14923.83|14803.83|10
1644739060000|2022-02-13 07:57:40|14923.9|14803.9|14923.11|14803.11|14923.93|14803.93|14922.89|14802.89|9
1644739070000|2022-02-13 07:57:50|14922.98|14802.98|14923.04|14803.04|14923.12|14803.12|14922.86|14802.86|7
1644739080000|2022-02-13 07:58:00|14922.8|14802.8|14922.05|14802.05|14922.8|14802.8|14921.79|14801.79|9
1644739090000|2022-02-13 07:58:10|14921.96|14801.96|14921.97|14801.97|14922.16|14802.16|14921.29|14801.29|10
1644739100000|2022-02-13 07:58:20|14921.69|14801.69|14922.43|14802.43|14922.43|14802.43|14921.69|14801.69|7
1644739110000|2022-02-13 07:58:30|14922.44|14802.44|14923.53|14803.53|14923.53|14803.53|14922.44|14802.44|10
1644739120000|2022-02-13 07:58:40|14923.4|14803.4|14923.51|14803.51|14923.51|14803.51|14923.24|14803.24|8
1644739130000|2022-02-13 07:58:50|14923.58|14803.58|14923.45|14803.45|14923.85|14803.85|14923.43|14803.43|10
1644739140000|2022-02-13 07:59:00|14923.88|14803.88|14922.08|14802.08|14923.88|14803.88|14922.07|14802.07|8
1644739150000|2022-02-13 07:59:10|14922.25|14802.25|14922.72|14802.72|14922.76|14802.76|14922.25|14802.25|6
1644739160000|2022-02-13 07:59:20|14922.76|14802.76|14923.06|14803.06|14923.1|14803.1|14922.76|14802.76|8
1644739170000|2022-02-13 07:59:30|14923.21|14803.21|14923.72|14803.72|14923.72|14803.72|14923.21|14803.21|9
1644739180000|2022-02-13 07:59:40|14923.73|14803.73|14921.79|14801.79|14924.24|14804.24|14921.63|14801.63|9
1644739190000|2022-02-13 07:59:50|14922.19|14802.19|14921.21|14801.21|14922.19|14802.19|14921|14801|9
1644739200000|2022-02-13 08:00:00|14920.78|14800.78|14918.46|14798.46|14920.78|14800.78|14918.46|14798.46|9
1644739210000|2022-02-13 08:00:10|14918.39|14798.39|14915.03|14795.03|14918.39|14798.39|14915.03|14795.03|9
1644739220000|2022-02-13 08:00:20|14914.83|14794.83|14911.63|14791.63|14914.83|14794.83|14911.63|14791.63|9
1644739230000|2022-02-13 08:00:30|14911.27|14791.27|14909.05|14789.05|14911.57|14791.57|14909.05|14789.05|10
1644739240000|2022-02-13 08:00:40|14909.71|14789.71|14909.3|14789.3|14909.71|14789.71|14909.3|14789.3|10
1644739250000|2022-02-13 08:00:50|14908.55|14788.55|14907.05|14787.05|14908.55|14788.55|14907.05|14787.05|7
1644739260000|2022-02-13 08:01:00|14907.12|14787.12|14907.2|14787.2|14907.2|14787.2|14906.99|14786.99|8
1644739270000|2022-02-13 08:01:10|14907.77|14787.77|14907.11|14787.11|14907.77|14787.77|14906.8|14786.8|8
1644739280000|2022-02-13 08:01:20|14907.06|14787.06|14906.17|14786.17|14907.06|14787.06|14906.14|14786.14|10
1644739290000|2022-02-13 08:01:30|14906.05|14786.05|14906.4|14786.4|14906.4|14786.4|14906.02|14786.02|8
1644739300000|2022-02-13 08:01:40|14906.34|14786.34|14906.26|14786.26|14906.93|14786.93|14906.26|14786.26|9
1644739310000|2022-02-13 08:01:50|14905.56|14785.56|14904.66|14784.66|14905.65|14785.65|14904.66|14784.66|8
1644739320000|2022-02-13 08:02:00|14903.35|14783.35|14900.67|14780.67|14903.45|14783.45|14900.67|14780.67|10
1644739330000|2022-02-13 08:02:10|14900.68|14780.68|14899.11|14779.11|14900.68|14780.68|14898.72|14778.72|9
1644739340000|2022-02-13 08:02:20|14899.18|14779.18|14899.21|14779.21|14899.32|14779.32|14899.02|14779.02|7
1644739350000|2022-02-13 08:02:30|14899.03|14779.03|14899.99|14779.99|14899.99|14779.99|14898.27|14778.27|9
1644739360000|2022-02-13 08:02:40|14899.86|14779.86|14900.59|14780.59|14900.77|14780.77|14899.86|14779.86|10
1644739370000|2022-02-13 08:02:50|14900.66|14780.66|14900.75|14780.75|14900.92|14780.92|14900.46|14780.46|9
1644739380000|2022-02-13 08:03:00|14900.89|14780.89|14900.66|14780.66|14900.98|14780.98|14900.66|14780.66|7
1644739390000|2022-02-13 08:03:10|14901.02|14781.02|14899.84|14779.84|14901.02|14781.02|14899.84|14779.84|9
1644739400000|2022-02-13 08:03:20|14899.92|14779.92|14903.46|14783.46|14903.46|14783.46|14899.92|14779.92|9
1644739410000|2022-02-13 08:03:30|14903.95|14783.95|14905.22|14785.22|14905.22|14785.22|14903.64|14783.64|10
1644739420000|2022-02-13 08:03:40|14905.32|14785.32|14906.78|14786.78|14906.78|14786.78|14905.22|14785.22|9
1644739430000|2022-02-13 08:03:50|14907.05|14787.05|14907.82|14787.82|14907.82|14787.82|14907.05|14787.05|8
1644739440000|2022-02-13 08:04:00|14907.69|14787.69|14907.53|14787.53|14907.69|14787.69|14906.4|14786.4|9
1644739450000|2022-02-13 08:04:10|14908.88|14788.88|14910.29|14790.29|14910.37|14790.37|14908.8|14788.8|9
1644739460000|2022-02-13 08:04:20|14910.48|14790.48|14910.95|14790.95|14911.01|14791.01|14910.48|14790.48|8
1644739470000|2022-02-13 08:04:30|14911.49|14791.49|14911.85|14791.85|14911.85|14791.85|14911.49|14791.49|7
1644739480000|2022-02-13 08:04:40|14911.93|14791.93|14912.32|14792.32|14912.32|14792.32|14911.84|14791.84|7
1644739490000|2022-02-13 08:04:50|14912.22|14792.22|14909.56|14789.56|14912.22|14792.22|14909.56|14789.56|9
1644739500000|2022-02-13 08:05:00|14909.59|14789.59|14909.51|14789.51|14910.07|14790.07|14909.51|14789.51|9
1644739510000|2022-02-13 08:05:10|14909.73|14789.73|14908.36|14788.36|14909.97|14789.97|14908.36|14788.36|8
1644739520000|2022-02-13 08:05:20|14908.5|14788.5|14906.49|14786.49|14908.5|14788.5|14906.49|14786.49|10
1644739530000|2022-02-13 08:05:30|14906.5|14786.5|14906.22|14786.22|14906.5|14786.5|14906.18|14786.18|8
1644739540000|2022-02-13 08:05:40|14906.14|14786.14|14904.12|14784.12|14906.14|14786.14|14904.12|14784.12|9
1644739550000|2022-02-13 08:05:50|14903.27|14783.27|14902.53|14782.53|14903.27|14783.27|14902.53|14782.53|7
1644739560000|2022-02-13 08:06:00|14901.76|14781.76|14898.08|14778.08|14901.76|14781.76|14898.08|14778.08|9
1644739570000|2022-02-13 08:06:10|14898.02|14778.02|14898.19|14778.19|14898.19|14778.19|14897.89|14777.89|10
1644739580000|2022-02-13 08:06:20|14898.53|14778.53|14898.89|14778.89|14898.89|14778.89|14898.49|14778.49|8
1644739590000|2022-02-13 08:06:30|14898.85|14778.85|14899.66|14779.66|14900.01|14780.01|14898.85|14778.85|7
1644739600000|2022-02-13 08:06:40|14899.82|14779.82|14899.68|14779.68|14899.92|14779.92|14899.64|14779.64|8
1644739610000|2022-02-13 08:06:50|14899.65|14779.65|14899.61|14779.61|14899.68|14779.68|14898.94|14778.94|9
1644739620000|2022-02-13 08:07:00|14899.81|14779.81|14898.91|14778.91|14899.81|14779.81|14898.83|14778.83|9
1644739630000|2022-02-13 08:07:10|14898.76|14778.76|14898.21|14778.21|14898.76|14778.76|14898.21|14778.21|8
1644739640000|2022-02-13 08:07:20|14898.16|14778.16|14900.57|14780.57|14900.57|14780.57|14898.14|14778.14|8
1644739650000|2022-02-13 08:07:30|14900.6|14780.6|14901.36|14781.36|14901.36|14781.36|14900.6|14780.6|8
1644739660000|2022-02-13 08:07:40|14901.86|14781.86|14901.79|14781.79|14901.91|14781.91|14901.67|14781.67|7
1644739670000|2022-02-13 08:07:50|14901.8|14781.8|14901.41|14781.41|14901.8|14781.8|14899.65|14779.65|9
1644739680000|2022-02-13 08:08:00|14901.16|14781.16|14899.97|14779.97|14901.33|14781.33|14899.95|14779.95|10
1644739690000|2022-02-13 08:08:10|14899.91|14779.91|14900.96|14780.96|14901.74|14781.74|14899.86|14779.86|10
1644739700000|2022-02-13 08:08:20|14900.61|14780.61|14901.3|14781.3|14901.73|14781.73|14900.41|14780.41|9
1644739710000|2022-02-13 08:08:30|14901.34|14781.34|14902.15|14782.15|14902.15|14782.15|14901.06|14781.06|10
1644739720000|2022-02-13 08:08:40|14902.49|14782.49|14903.19|14783.19|14903.19|14783.19|14902.28|14782.28|9
1644739730000|2022-02-13 08:08:50|14903.3|14783.3|14904.09|14784.09|14904.23|14784.23|14903.3|14783.3|8
1644739740000|2022-02-13 08:09:00|14904.04|14784.04|14903.84|14783.84|14904.14|14784.14|14903.75|14783.75|8
1644739750000|2022-02-13 08:09:10|14903.33|14783.33|14903.14|14783.14|14903.43|14783.43|14903.14|14783.14|6
1644739760000|2022-02-13 08:09:20|14903.12|14783.12|14903.18|14783.18|14903.61|14783.61|14903.04|14783.04|9
1644739770000|2022-02-13 08:09:30|14903.17|14783.17|14898.73|14778.73|14903.17|14783.17|14898.73|14778.73|9
1644739780000|2022-02-13 08:09:40|14897.34|14777.34|14892.66|14772.66|14897.34|14777.34|14892.66|14772.66|10
1644739790000|2022-02-13 08:09:50|14892.69|14772.69|14889.61|14769.61|14892.69|14772.69|14889.51|14769.51|9
1644739800000|2022-02-13 08:10:00|14889.43|14769.43|14888.97|14768.97|14889.47|14769.47|14888.97|14768.97|9
1644739810000|2022-02-13 08:10:10|14888.92|14768.92|14886.61|14766.61|14888.99|14768.99|14886.17|14766.17|10
1644739820000|2022-02-13 08:10:20|14886.86|14766.86|14884.64|14764.64|14887.15|14767.15|14884.64|14764.64|9
1644739830000|2022-02-13 08:10:30|14884.49|14764.49|14883.35|14763.35|14885.03|14765.03|14883.35|14763.35|9
1644739840000|2022-02-13 08:10:40|14883.37|14763.37|14882.1|14762.1|14883.37|14763.37|14881.43|14761.43|9
1644739850000|2022-02-13 08:10:50|14882.27|14762.27|14884.73|14764.73|14885.29|14765.29|14882.27|14762.27|10
1644739860000|2022-02-13 08:11:00|14884.92|14764.92|14887.96|14767.96|14887.96|14767.96|14884.92|14764.92|9
1644739870000|2022-02-13 08:11:10|14888.08|14768.08|14889.89|14769.89|14889.89|14769.89|14888.08|14768.08|9
1644739880000|2022-02-13 08:11:20|14889.88|14769.88|14891.08|14771.08|14891.08|14771.08|14889.86|14769.86|10
1644739890000|2022-02-13 08:11:30|14891.14|14771.14|14891.19|14771.19|14891.8|14771.8|14891.13|14771.13|9
1644739900000|2022-02-13 08:11:40|14891.16|14771.16|14891.5|14771.5|14891.5|14771.5|14891.16|14771.16|7
1644739910000|2022-02-13 08:11:50|14891.63|14771.63|14891.41|14771.41|14891.77|14771.77|14891.41|14771.41|7
1644739920000|2022-02-13 08:12:00|14891.13|14771.13|14893.17|14773.17|14893.17|14773.17|14891.08|14771.08|9
1644739930000|2022-02-13 08:12:10|14893.32|14773.32|14894.38|14774.38|14894.52|14774.52|14893.28|14773.28|9
1644739940000|2022-02-13 08:12:20|14894.25|14774.25|14892.98|14772.98|14894.37|14774.37|14892.98|14772.98|8
1644739950000|2022-02-13 08:12:30|14893.03|14773.03|14892.22|14772.22|14893.08|14773.08|14892.22|14772.22|7
1644739960000|2022-02-13 08:12:40|14892.02|14772.02|14892.15|14772.15|14892.37|14772.37|14892.02|14772.02|8
1644739970000|2022-02-13 08:12:50|14892.13|14772.13|14892.22|14772.22|14892.59|14772.59|14891.72|14771.72|10
1644739980000|2022-02-13 08:13:00|14891.5|14771.5|14894.31|14774.31|14894.31|14774.31|14891.5|14771.5|10
1644739990000|2022-02-13 08:13:10|14895.56|14775.56|14900.19|14780.19|14900.19|14780.19|14895.56|14775.56|10
1644740000000|2022-02-13 08:13:20|14900.23|14780.23|14904.09|14784.09|14904.09|14784.09|14900.14|14780.14|10
1644740010000|2022-02-13 08:13:30|14904.46|14784.46|14906.68|14786.68|14906.68|14786.68|14904.46|14784.46|9
1644740020000|2022-02-13 08:13:40|14907.16|14787.16|14910.43|14790.43|14910.43|14790.43|14907.16|14787.16|9
1644740030000|2022-02-13 08:13:50|14911.49|14791.49|14916.76|14796.76|14916.76|14796.76|14911.46|14791.46|9
1644740040000|2022-02-13 08:14:00|14916.74|14796.74|14918.54|14798.54|14918.54|14798.54|14916.74|14796.74|9
1644740050000|2022-02-13 08:14:10|14919.12|14799.12|14921.36|14801.36|14921.36|14801.36|14919.12|14799.12|9
1644740060000|2022-02-13 08:14:20|14921.71|14801.71|14924.48|14804.48|14924.48|14804.48|14921.71|14801.71|9
1644740070000|2022-02-13 08:14:30|14924.83|14804.83|14925.97|14805.97|14925.97|14805.97|14924.83|14804.83|9
1644740080000|2022-02-13 08:14:40|14926.76|14806.76|14934.92|14814.92|14934.92|14814.92|14926.76|14806.76|10
1644740090000|2022-02-13 08:14:50|14935.26|14815.26|14936.27|14816.27|14936.51|14816.51|14934.87|14814.87|9
1644740100000|2022-02-13 08:15:00|14935.39|14815.39|14934.22|14814.22|14935.39|14815.39|14934.17|14814.17|10
1644740110000|2022-02-13 08:15:10|14933.91|14813.91|14931.43|14811.43|14933.91|14813.91|14931.43|14811.43|9
1644740120000|2022-02-13 08:15:20|14931.22|14811.22|14931.88|14811.88|14931.88|14811.88|14930.69|14810.69|10
1644740130000|2022-02-13 08:15:30|14931.63|14811.63|14931.07|14811.07|14931.78|14811.78|14931.07|14811.07|10
1644740140000|2022-02-13 08:15:40|14931.38|14811.38|14932.63|14812.63|14932.63|14812.63|14931.13|14811.13|10
1644740150000|2022-02-13 08:15:50|14932.69|14812.69|14933.79|14813.79|14933.79|14813.79|14932.69|14812.69|9
1644740160000|2022-02-13 08:16:00|14933.86|14813.86|14934.42|14814.42|14934.54|14814.54|14933.86|14813.86|8
1644740170000|2022-02-13 08:16:10|14934.27|14814.27|14934.54|14814.54|14934.68|14814.68|14933.83|14813.83|10
1644740180000|2022-02-13 08:16:20|14934.51|14814.51|14933.85|14813.85|14934.51|14814.51|14933.85|14813.85|9
1644740190000|2022-02-13 08:16:30|14933.94|14813.94|14933.74|14813.74|14933.94|14813.94|14933.4|14813.4|8
1644740200000|2022-02-13 08:16:40|14933.73|14813.73|14931.66|14811.66|14933.73|14813.73|14931.66|14811.66|8
1644740210000|2022-02-13 08:16:50|14931.53|14811.53|14931.71|14811.71|14932.24|14812.24|14931.11|14811.11|10
1644740220000|2022-02-13 08:17:00|14931.74|14811.74|14932.62|14812.62|14932.91|14812.91|14931.56|14811.56|10
1644740230000|2022-02-13 08:17:10|14932.78|14812.78|14933.52|14813.52|14934.17|14814.17|14932.78|14812.78|8
1644740240000|2022-02-13 08:17:20|14933.55|14813.55|14932.88|14812.88|14933.56|14813.56|14932.88|14812.88|10
1644740250000|2022-02-13 08:17:30|14932.96|14812.96|14933.08|14813.08|14933.08|14813.08|14932.77|14812.77|9
1644740260000|2022-02-13 08:17:40|14933.27|14813.27|14934.18|14814.18|14934.23|14814.23|14933.27|14813.27|9
1644740270000|2022-02-13 08:17:50|14934.03|14814.03|14934.38|14814.38|14934.38|14814.38|14933.94|14813.94|9
1644740280000|2022-02-13 08:18:00|14934.08|14814.08|14933.33|14813.33|14934.09|14814.09|14933.09|14813.09|9
1644740290000|2022-02-13 08:18:10|14933.17|14813.17|14933.73|14813.73|14933.73|14813.73|14932.04|14812.04|10
1644740300000|2022-02-13 08:18:20|14933.7|14813.7|14932.85|14812.85|14933.92|14813.92|14932.85|14812.85|9
1644740310000|2022-02-13 08:18:30|14932.58|14812.58|14933.15|14813.15|14933.37|14813.37|14932.58|14812.58|9
1644740320000|2022-02-13 08:18:40|14933.09|14813.09|14934.14|14814.14|14934.2|14814.2|14933.09|14813.09|9
1644740330000|2022-02-13 08:18:50|14934|14814|14932.38|14812.38|14934.02|14814.02|14932.38|14812.38|9
1644740340000|2022-02-13 08:19:00|14932.35|14812.35|14931.58|14811.58|14932.35|14812.35|14931.58|14811.58|8
1644740350000|2022-02-13 08:19:10|14931.3|14811.3|14930.73|14810.73|14931.94|14811.94|14930.72|14810.72|10
1644740360000|2022-02-13 08:19:20|14930.69|14810.69|14930.37|14810.37|14930.69|14810.69|14930.36|14810.36|8
1644740370000|2022-02-13 08:19:30|14930.34|14810.34|14931.6|14811.6|14931.6|14811.6|14930.23|14810.23|10
1644740380000|2022-02-13 08:19:40|14931.31|14811.31|14931.64|14811.64|14932.04|14812.04|14931.31|14811.31|10
1644740390000|2022-02-13 08:19:50|14931.45|14811.45|14931.12|14811.12|14931.45|14811.45|14930.94|14810.94|8
1644740400000|2022-02-13 08:20:00|14931.16|14811.16|14930.61|14810.61|14931.16|14811.16|14930.04|14810.04|9
1644740410000|2022-02-13 08:20:10|14930.55|14810.55|14930.83|14810.83|14931.12|14811.12|14929.99|14809.99|10
1644740420000|2022-02-13 08:20:20|14930.51|14810.51|14931.03|14811.03|14931.13|14811.13|14930.51|14810.51|9
1644740430000|2022-02-13 08:20:30|14930.98|14810.98|14931.42|14811.42|14931.42|14811.42|14930.78|14810.78|9
1644740440000|2022-02-13 08:20:40|14931.34|14811.34|14930.45|14810.45|14931.42|14811.42|14930.44|14810.44|10
1644740450000|2022-02-13 08:20:50|14930.48|14810.48|14931.59|14811.59|14931.59|14811.59|14930.08|14810.08|10
1644740460000|2022-02-13 08:21:00|14931.65|14811.65|14930.97|14810.97|14931.65|14811.65|14930.87|14810.87|10
1644740470000|2022-02-13 08:21:10|14931.09|14811.09|14931.72|14811.72|14931.92|14811.92|14930.91|14810.91|9
1644740480000|2022-02-13 08:21:20|14931.95|14811.95|14931.09|14811.09|14932.38|14812.38|14931.09|14811.09|10
1644740490000|2022-02-13 08:21:30|14931.24|14811.24|14929.21|14809.21|14931.24|14811.24|14929.21|14809.21|10
1644740500000|2022-02-13 08:21:40|14929.04|14809.04|14929.9|14809.9|14929.9|14809.9|14929.04|14809.04|8
1644740510000|2022-02-13 08:21:50|14929.92|14809.92|14929.54|14809.54|14930.62|14810.62|14929.54|14809.54|10
1644740520000|2022-02-13 08:22:00|14929.57|14809.57|14929.47|14809.47|14929.8|14809.8|14929.31|14809.31|9
1644740530000|2022-02-13 08:22:10|14929.4|14809.4|14928.55|14808.55|14929.5|14809.5|14928.45|14808.45|9
1644740540000|2022-02-13 08:22:20|14928.24|14808.24|14928.59|14808.59|14928.91|14808.91|14928.24|14808.24|9
1644740550000|2022-02-13 08:22:30|14928.27|14808.27|14926.93|14806.93|14928.27|14808.27|14926.93|14806.93|10
1644740560000|2022-02-13 08:22:40|14926.68|14806.68|14926.54|14806.54|14926.68|14806.68|14926.48|14806.48|7
1644740570000|2022-02-13 08:22:50|14926.44|14806.44|14926.1|14806.1|14926.44|14806.44|14926.1|14806.1|9
1644740580000|2022-02-13 08:23:00|14925.73|14805.73|14924|14804|14925.73|14805.73|14924|14804|7
1644740590000|2022-02-13 08:23:10|14923.76|14803.76|14923.98|14803.98|14924.8|14804.8|14923.74|14803.74|8
1644740600000|2022-02-13 08:23:20|14924.18|14804.18|14926.03|14806.03|14926.08|14806.08|14924.18|14804.18|8
1644740610000|2022-02-13 08:23:30|14926.89|14806.89|14927.63|14807.63|14928.13|14808.13|14926.89|14806.89|8
1644740620000|2022-02-13 08:23:40|14927.71|14807.71|14928.38|14808.38|14928.53|14808.53|14927.57|14807.57|9
1644740630000|2022-02-13 08:23:50|14928.35|14808.35|14929.26|14809.26|14929.58|14809.58|14928.35|14808.35|9
1644740640000|2022-02-13 08:24:00|14928.85|14808.85|14928.95|14808.95|14929.04|14809.04|14928.85|14808.85|8
1644740650000|2022-02-13 08:24:10|14928.92|14808.92|14928.08|14808.08|14929.21|14809.21|14928.08|14808.08|10
1644740660000|2022-02-13 08:24:20|14928.2|14808.2|14927.93|14807.93|14928.32|14808.32|14927.85|14807.85|9
1644740670000|2022-02-13 08:24:30|14927.89|14807.89|14927.85|14807.85|14927.92|14807.92|14927.85|14807.85|6
1644740680000|2022-02-13 08:24:40|14927.86|14807.86|14929.16|14809.16|14929.16|14809.16|14927.86|14807.86|7
1644740690000|2022-02-13 08:24:50|14929.02|14809.02|14928.41|14808.41|14929.43|14809.43|14928.41|14808.41|9
1644740700000|2022-02-13 08:25:00|14928.93|14808.93|14928.34|14808.34|14928.94|14808.94|14928.34|14808.34|9
1644740710000|2022-02-13 08:25:10|14928.28|14808.28|14928.12|14808.12|14929.26|14809.26|14928.12|14808.12|10
1644740720000|2022-02-13 08:25:20|14928.04|14808.04|14927.34|14807.34|14928.05|14808.05|14927.34|14807.34|10
1644740730000|2022-02-13 08:25:30|14927.42|14807.42|14927.38|14807.38|14927.56|14807.56|14927.26|14807.26|8
1644740740000|2022-02-13 08:25:40|14927.68|14807.68|14927.39|14807.39|14927.91|14807.91|14927.39|14807.39|9
1644740750000|2022-02-13 08:25:50|14926.63|14806.63|14926.06|14806.06|14926.63|14806.63|14926.05|14806.05|9
1644740760000|2022-02-13 08:26:00|14925.92|14805.92|14925.05|14805.05|14925.92|14805.92|14925.05|14805.05|8
1644740770000|2022-02-13 08:26:10|14924.98|14804.98|14925.41|14805.41|14925.46|14805.46|14924.84|14804.84|7
1644740780000|2022-02-13 08:26:20|14925.36|14805.36|14925.98|14805.98|14925.98|14805.98|14925.36|14805.36|9
1644740790000|2022-02-13 08:26:30|14926.32|14806.32|14927.37|14807.37|14927.37|14807.37|14926.32|14806.32|9
1644740800000|2022-02-13 08:26:40|14927.66|14807.66|14926.74|14806.74|14927.66|14807.66|14926.74|14806.74|8
1644740810000|2022-02-13 08:26:50|14926.25|14806.25|14925.66|14805.66|14926.26|14806.26|14925.62|14805.62|9
1644740820000|2022-02-13 08:27:00|14925.56|14805.56|14925.38|14805.38|14925.56|14805.56|14924.76|14804.76|10
1644740830000|2022-02-13 08:27:10|14925.18|14805.18|14925.75|14805.75|14926.09|14806.09|14925.18|14805.18|10
1644740840000|2022-02-13 08:27:20|14925.59|14805.59|14925|14805|14925.59|14805.59|14925|14805|10
1644740850000|2022-02-13 08:27:30|14925.07|14805.07|14924.1|14804.1|14925.07|14805.07|14923.9|14803.9|9
1644740860000|2022-02-13 08:27:40|14924.12|14804.12|14923.3|14803.3|14924.12|14804.12|14923.3|14803.3|7
1644740870000|2022-02-13 08:27:50|14922.84|14802.84|14918.07|14798.07|14922.84|14802.84|14918.07|14798.07|9
1644740880000|2022-02-13 08:28:00|14918.1|14798.1|14917.12|14797.12|14918.16|14798.16|14917.12|14797.12|10
1644740890000|2022-02-13 08:28:10|14917.49|14797.49|14918.47|14798.47|14918.47|14798.47|14917.49|14797.49|7
1644740900000|2022-02-13 08:28:20|14918.88|14798.88|14919.45|14799.45|14919.45|14799.45|14918.65|14798.65|9
1644740910000|2022-02-13 08:28:30|14919.5|14799.5|14919.16|14799.16|14919.64|14799.64|14918.81|14798.81|9
1644740920000|2022-02-13 08:28:40|14918.81|14798.81|14908.18|14788.18|14918.81|14798.81|14908.18|14788.18|10
1644740930000|2022-02-13 08:28:50|14908.05|14788.05|14906.32|14786.32|14908.05|14788.05|14906.32|14786.32|10
1644740940000|2022-02-13 08:29:00|14906.07|14786.07|14906.66|14786.66|14906.95|14786.95|14905.9|14785.9|10
1644740950000|2022-02-13 08:29:10|14906.67|14786.67|14908.43|14788.43|14908.43|14788.43|14906.67|14786.67|9
1644740960000|2022-02-13 08:29:20|14908.47|14788.47|14908.77|14788.77|14908.98|14788.98|14908.47|14788.47|10
1644740970000|2022-02-13 08:29:30|14909.07|14789.07|14910.25|14790.25|14910.25|14790.25|14909.07|14789.07|8
1644740980000|2022-02-13 08:29:40|14910.61|14790.61|14910.58|14790.58|14911.2|14791.2|14910.55|14790.55|10
1644740990000|2022-02-13 08:29:50|14910.28|14790.28|14908.17|14788.17|14910.28|14790.28|14907.45|14787.45|10
1644741000000|2022-02-13 08:30:00|14908.13|14788.13|14908.05|14788.05|14908.92|14788.92|14908.05|14788.05|10
1644741010000|2022-02-13 08:30:10|14908.21|14788.21|14909.05|14789.05|14909.38|14789.38|14907.95|14787.95|10
1644741020000|2022-02-13 08:30:20|14909.02|14789.02|14911.6|14791.6|14911.6|14791.6|14908.76|14788.76|10
1644741030000|2022-02-13 08:30:30|14911.66|14791.66|14912.28|14792.28|14912.28|14792.28|14911.32|14791.32|9
1644741040000|2022-02-13 08:30:40|14913.08|14793.08|14914.42|14794.42|14914.42|14794.42|14913.08|14793.08|9
1644741050000|2022-02-13 08:30:50|14914.58|14794.58|14915.1|14795.1|14915.14|14795.14|14914.58|14794.58|6
1644741060000|2022-02-13 08:31:00|14915.11|14795.11|14916.6|14796.6|14916.6|14796.6|14915.11|14795.11|7
1644741070000|2022-02-13 08:31:10|14916.67|14796.67|14916.62|14796.62|14916.8|14796.8|14916.62|14796.62|7
1644741080000|2022-02-13 08:31:20|14916.98|14796.98|14918.51|14798.51|14918.51|14798.51|14916.98|14796.98|7
1644741090000|2022-02-13 08:31:30|14918.77|14798.77|14919.48|14799.48|14919.95|14799.95|14918.77|14798.77|10
1644741100000|2022-02-13 08:31:40|14919.57|14799.57|14922.07|14802.07|14922.21|14802.21|14919.57|14799.57|10
1644741110000|2022-02-13 08:31:50|14922.06|14802.06|14922.5|14802.5|14922.71|14802.71|14922.06|14802.06|9
1644741120000|2022-02-13 08:32:00|14922.53|14802.53|14923.45|14803.45|14923.45|14803.45|14922.2|14802.2|8
1644741130000|2022-02-13 08:32:10|14923.33|14803.33|14923.58|14803.58|14923.58|14803.58|14923.33|14803.33|6
1644741140000|2022-02-13 08:32:20|14923.74|14803.74|14924.17|14804.17|14924.17|14804.17|14923.74|14803.74|10
1644741150000|2022-02-13 08:32:30|14924.24|14804.24|14925.3|14805.3|14925.37|14805.37|14924.24|14804.24|9
1644741160000|2022-02-13 08:32:40|14925.32|14805.32|14925.06|14805.06|14925.44|14805.44|14925.06|14805.06|7
1644741170000|2022-02-13 08:32:50|14925.03|14805.03|14924.15|14804.15|14925.03|14805.03|14924.15|14804.15|9
1644741180000|2022-02-13 08:33:00|14924.09|14804.09|14924.36|14804.36|14924.36|14804.36|14923.51|14803.51|10
1644741190000|2022-02-13 08:33:10|14924.28|14804.28|14926.34|14806.34|14926.41|14806.41|14924.28|14804.28|10
1644741200000|2022-02-13 08:33:20|14926.21|14806.21|14925.93|14805.93|14926.9|14806.9|14925.93|14805.93|8
1644741210000|2022-02-13 08:33:30|14925.66|14805.66|14925.53|14805.53|14925.66|14805.66|14925.2|14805.2|10
1644741220000|2022-02-13 08:33:40|14925.54|14805.54|14925.55|14805.55|14925.57|14805.57|14925.51|14805.51|5
1644741230000|2022-02-13 08:33:50|14925.11|14805.11|14925.33|14805.33|14925.37|14805.37|14925.11|14805.11|7
1644741240000|2022-02-13 08:34:00|14926.16|14806.16|14926.97|14806.97|14927.13|14807.13|14926.16|14806.16|9
1644741250000|2022-02-13 08:34:10|14926.95|14806.95|14926.78|14806.78|14927.05|14807.05|14926.78|14806.78|8
1644741260000|2022-02-13 08:34:20|14926.9|14806.9|14928.13|14808.13|14928.13|14808.13|14926.9|14806.9|8
1644741270000|2022-02-13 08:34:30|14928.25|14808.25|14929.6|14809.6|14929.6|14809.6|14928.25|14808.25|8
1644741280000|2022-02-13 08:34:40|14929.73|14809.73|14930.72|14810.72|14930.72|14810.72|14929.56|14809.56|9
1644741290000|2022-02-13 08:34:50|14930.65|14810.65|14932.5|14812.5|14932.5|14812.5|14930.65|14810.65|10
1644741300000|2022-02-13 08:35:00|14932.7|14812.7|14933.08|14813.08|14933.4|14813.4|14932.57|14812.57|10
1644741310000|2022-02-13 08:35:10|14932.8|14812.8|14931.79|14811.79|14932.8|14812.8|14931.79|14811.79|9
1644741320000|2022-02-13 08:35:20|14931.31|14811.31|14929.32|14809.32|14931.31|14811.31|14929.32|14809.32|10
1644741330000|2022-02-13 08:35:30|14929.31|14809.31|14929.35|14809.35|14929.42|14809.42|14928.69|14808.69|9
1644741340000|2022-02-13 08:35:40|14929.4|14809.4|14928.89|14808.89|14930.17|14810.17|14928.89|14808.89|9
1644741350000|2022-02-13 08:35:50|14928.52|14808.52|14930.41|14810.41|14930.81|14810.81|14928.49|14808.49|9
1644741360000|2022-02-13 08:36:00|14930.55|14810.55|14930.35|14810.35|14930.66|14810.66|14929.97|14809.97|8
1644741370000|2022-02-13 08:36:10|14930.44|14810.44|14931.07|14811.07|14931.11|14811.11|14930.44|14810.44|10
1644741380000|2022-02-13 08:36:20|14931.28|14811.28|14932.75|14812.75|14932.77|14812.77|14931.28|14811.28|9
1644741390000|2022-02-13 08:36:30|14932.77|14812.77|14933.26|14813.26|14933.26|14813.26|14932.7|14812.7|7
1644741400000|2022-02-13 08:36:40|14933.29|14813.29|14933.23|14813.23|14933.56|14813.56|14933.22|14813.22|9
1644741410000|2022-02-13 08:36:50|14933.29|14813.29|14932.63|14812.63|14933.29|14813.29|14932.63|14812.63|7
1644741420000|2022-02-13 08:37:00|14932.65|14812.65|14932.73|14812.73|14933.2|14813.2|14932.65|14812.65|7
1644741430000|2022-02-13 08:37:10|14932.98|14812.98|14932.64|14812.64|14932.98|14812.98|14932.55|14812.55|10
1644741440000|2022-02-13 08:37:20|14932.63|14812.63|14932.91|14812.91|14933.03|14813.03|14932.63|14812.63|10
1644741450000|2022-02-13 08:37:30|14933.09|14813.09|14933.04|14813.04|14933.13|14813.13|14932.99|14812.99|8
1644741460000|2022-02-13 08:37:40|14933.6|14813.6|14932.57|14812.57|14933.66|14813.66|14932.57|14812.57|10
1644741470000|2022-02-13 08:37:50|14932.48|14812.48|14930.22|14810.22|14932.48|14812.48|14930.22|14810.22|9
1644741480000|2022-02-13 08:38:00|14930.18|14810.18|14931.85|14811.85|14931.85|14811.85|14930.18|14810.18|10
1644741490000|2022-02-13 08:38:10|14931.84|14811.84|14931.45|14811.45|14932.19|14812.19|14931.45|14811.45|9
1644741500000|2022-02-13 08:38:20|14931.34|14811.34|14930.41|14810.41|14931.34|14811.34|14930.41|14810.41|8
1644741510000|2022-02-13 08:38:30|14931.38|14811.38|14930.33|14810.33|14931.38|14811.38|14930.28|14810.28|7
1644741520000|2022-02-13 08:38:40|14930.44|14810.44|14930.76|14810.76|14930.76|14810.76|14930.32|14810.32|8
1644741530000|2022-02-13 08:38:50|14930.79|14810.79|14931.43|14811.43|14931.44|14811.44|14930.58|14810.58|8
1644741540000|2022-02-13 08:39:00|14931.48|14811.48|14931.7|14811.7|14931.84|14811.84|14931.48|14811.48|10
1644741550000|2022-02-13 08:39:10|14931.72|14811.72|14932.47|14812.47|14932.59|14812.59|14931.7|14811.7|9
1644741560000|2022-02-13 08:39:20|14932.55|14812.55|14932.73|14812.73|14932.84|14812.84|14932.38|14812.38|9
1644741570000|2022-02-13 08:39:30|14932.67|14812.67|14932.83|14812.83|14933.17|14813.17|14932.67|14812.67|8
1644741580000|2022-02-13 08:39:40|14932.87|14812.87|14932.21|14812.21|14932.87|14812.87|14932.21|14812.21|8
1644741590000|2022-02-13 08:39:50|14932.07|14812.07|14932.91|14812.91|14933|14813|14931.85|14811.85|8
1644741600000|2022-02-13 08:40:00|14932.87|14812.87|14933.26|14813.26|14933.35|14813.35|14932.87|14812.87|8
1644741610000|2022-02-13 08:40:10|14934.85|14814.85|14937.78|14817.78|14937.78|14817.78|14934.85|14814.85|10
1644741620000|2022-02-13 08:40:20|14937.75|14817.75|14937.58|14817.58|14937.94|14817.94|14937.39|14817.39|10
1644741630000|2022-02-13 08:40:30|14937.14|14817.14|14938.54|14818.54|14938.69|14818.69|14937.14|14817.14|7
1644741640000|2022-02-13 08:40:40|14938.87|14818.87|14939.24|14819.24|14939.52|14819.52|14938.87|14818.87|9
1644741650000|2022-02-13 08:40:50|14939.27|14819.27|14939.29|14819.29|14939.4|14819.4|14939.04|14819.04|10
1644741660000|2022-02-13 08:41:00|14939.45|14819.45|14940.47|14820.47|14940.72|14820.72|14939.45|14819.45|7
1644741670000|2022-02-13 08:41:10|14940.74|14820.74|14941.63|14821.63|14941.63|14821.63|14940.74|14820.74|9
1644741680000|2022-02-13 08:41:20|14941.6|14821.6|14942.03|14822.03|14942.03|14822.03|14941.47|14821.47|7
1644741690000|2022-02-13 08:41:30|14942.09|14822.09|14941.65|14821.65|14942.4|14822.4|14941.65|14821.65|8
1644741700000|2022-02-13 08:41:40|14941.53|14821.53|14941.92|14821.92|14942.86|14822.86|14941.53|14821.53|9
1644741710000|2022-02-13 08:41:50|14941.65|14821.65|14943.47|14823.47|14943.48|14823.48|14941.65|14821.65|10
1644741720000|2022-02-13 08:42:00|14943.44|14823.44|14945.58|14825.58|14945.74|14825.74|14943.44|14823.44|9
1644741730000|2022-02-13 08:42:10|14944.78|14824.78|14944.25|14824.25|14944.9|14824.9|14944.25|14824.25|9
1644741740000|2022-02-13 08:42:20|14943.87|14823.87|14944.46|14824.46|14944.46|14824.46|14943.81|14823.81|10
1644741750000|2022-02-13 08:42:30|14944.91|14824.91|14943.98|14823.98|14944.91|14824.91|14943.89|14823.89|9
1644741760000|2022-02-13 08:42:40|14944.19|14824.19|14945.04|14825.04|14945.04|14825.04|14944.15|14824.15|9
1644741770000|2022-02-13 08:42:50|14945.27|14825.27|14945.97|14825.97|14946.01|14826.01|14945.27|14825.27|8
1644741780000|2022-02-13 08:43:00|14945.99|14825.99|14945.05|14825.05|14945.99|14825.99|14945.05|14825.05|10
1644741790000|2022-02-13 08:43:10|14944.97|14824.97|14944.43|14824.43|14944.98|14824.98|14944.43|14824.43|9
1644741800000|2022-02-13 08:43:20|14944.42|14824.42|14944.87|14824.87|14945.11|14825.11|14944.42|14824.42|10
1644741810000|2022-02-13 08:43:30|14944.78|14824.78|14945.9|14825.9|14945.9|14825.9|14944.78|14824.78|10
1644741820000|2022-02-13 08:43:40|14946.12|14826.12|14946.55|14826.55|14946.6|14826.6|14946.12|14826.12|10
1644741830000|2022-02-13 08:43:50|14946.67|14826.67|14945.39|14825.39|14946.67|14826.67|14945.39|14825.39|10
1644741840000|2022-02-13 08:44:00|14945.65|14825.65|14945.6|14825.6|14945.65|14825.65|14945.29|14825.29|8
1644741850000|2022-02-13 08:44:10|14945.89|14825.89|14947.19|14827.19|14947.26|14827.26|14945.89|14825.89|9
1644741860000|2022-02-13 08:44:20|14947.6|14827.6|14947.96|14827.96|14948.27|14828.27|14947.6|14827.6|10
1644741870000|2022-02-13 08:44:30|14948.14|14828.14|14947.55|14827.55|14948.15|14828.15|14947.5|14827.5|10
1644741880000|2022-02-13 08:44:40|14947.56|14827.56|14947.31|14827.31|14947.56|14827.56|14947.13|14827.13|10
1644741890000|2022-02-13 08:44:50|14947.5|14827.5|14947.04|14827.04|14947.5|14827.5|14946.77|14826.77|9
1644741900000|2022-02-13 08:45:00|14946.89|14826.89|14947.65|14827.65|14948.02|14828.02|14946.85|14826.85|10
1644741910000|2022-02-13 08:45:10|14948.03|14828.03|14947.33|14827.33|14948.2|14828.2|14947.24|14827.24|10
1644741920000|2022-02-13 08:45:20|14947.19|14827.19|14946.07|14826.07|14947.19|14827.19|14945.84|14825.84|9
1644741930000|2022-02-13 08:45:30|14946.57|14826.57|14947.12|14827.12|14947.12|14827.12|14946.57|14826.57|10
1644741940000|2022-02-13 08:45:40|14947.18|14827.18|14947.67|14827.67|14947.67|14827.67|14946.96|14826.96|10
1644741950000|2022-02-13 08:45:50|14947.79|14827.79|14947.69|14827.69|14947.79|14827.79|14947.47|14827.47|10
1644741960000|2022-02-13 08:46:00|14947.6|14827.6|14947.59|14827.59|14947.76|14827.76|14947.54|14827.54|9
1644741970000|2022-02-13 08:46:10|14947.55|14827.55|14947.71|14827.71|14947.76|14827.76|14947.01|14827.01|8
1644741980000|2022-02-13 08:46:20|14947.77|14827.77|14945.34|14825.34|14947.77|14827.77|14945.34|14825.34|7
1644741990000|2022-02-13 08:46:30|14945.43|14825.43|14943.75|14823.75|14945.43|14825.43|14943.57|14823.57|9
1644742000000|2022-02-13 08:46:40|14943.48|14823.48|14942.7|14822.7|14943.48|14823.48|14942.7|14822.7|9
1644742010000|2022-02-13 08:46:50|14942.49|14822.49|14943.27|14823.27|14943.52|14823.52|14942.46|14822.46|8
1644742020000|2022-02-13 08:47:00|14943.34|14823.34|14943.26|14823.26|14943.56|14823.56|14943.26|14823.26|6
1644742030000|2022-02-13 08:47:10|14943.27|14823.27|14943.65|14823.65|14943.79|14823.79|14943.27|14823.27|9
1644742040000|2022-02-13 08:47:20|14943.57|14823.57|14943.68|14823.68|14943.69|14823.69|14943.54|14823.54|8
1644742050000|2022-02-13 08:47:30|14943.7|14823.7|14943.53|14823.53|14943.74|14823.74|14943.42|14823.42|9
1644742060000|2022-02-13 08:47:40|14943.59|14823.59|14943.08|14823.08|14943.59|14823.59|14943.04|14823.04|9
1644742070000|2022-02-13 08:47:50|14942.96|14822.96|14942.66|14822.66|14942.99|14822.99|14942.66|14822.66|9
1644742080000|2022-02-13 08:48:00|14942.6|14822.6|14941.16|14821.16|14942.61|14822.61|14941.16|14821.16|7
1644742090000|2022-02-13 08:48:10|14941.15|14821.15|14937.71|14817.71|14941.15|14821.15|14937.71|14817.71|10
1644742100000|2022-02-13 08:48:20|14935.85|14815.85|14933.32|14813.32|14935.85|14815.85|14933.15|14813.15|9
1644742110000|2022-02-13 08:48:30|14932.75|14812.75|14933.81|14813.81|14933.81|14813.81|14932.64|14812.64|10
1644742120000|2022-02-13 08:48:40|14933.56|14813.56|14934.74|14814.74|14935.28|14815.28|14933.49|14813.49|10
1644742130000|2022-02-13 08:48:50|14935.01|14815.01|14934.78|14814.78|14935.01|14815.01|14934.28|14814.28|10
1644742140000|2022-02-13 08:49:00|14934.91|14814.91|14936.64|14816.64|14936.64|14816.64|14934.91|14814.91|8
1644742150000|2022-02-13 08:49:10|14936.87|14816.87|14937.19|14817.19|14937.19|14817.19|14936.87|14816.87|7
1644742160000|2022-02-13 08:49:20|14937.14|14817.14|14936.07|14816.07|14937.14|14817.14|14936.07|14816.07|9
1644742170000|2022-02-13 08:49:30|14935.92|14815.92|14936.01|14816.01|14936.11|14816.11|14935.55|14815.55|9
1644742180000|2022-02-13 08:49:40|14935.98|14815.98|14936.74|14816.74|14936.85|14816.85|14935.98|14815.98|9
1644742190000|2022-02-13 08:49:50|14936.82|14816.82|14936.32|14816.32|14936.92|14816.92|14936.32|14816.32|7
1644742200000|2022-02-13 08:50:00|14936.12|14816.12|14934.81|14814.81|14936.12|14816.12|14934.81|14814.81|9
1644742210000|2022-02-13 08:50:10|14934.77|14814.77|14934.75|14814.75|14935.16|14815.16|14934.75|14814.75|7
1644742220000|2022-02-13 08:50:20|14934.61|14814.61|14933.29|14813.29|14934.74|14814.74|14933.29|14813.29|9
1644742230000|2022-02-13 08:50:30|14933.34|14813.34|14932.53|14812.53|14933.38|14813.38|14932.41|14812.41|8
1644742240000|2022-02-13 08:50:40|14932.49|14812.49|14933.43|14813.43|14933.43|14813.43|14932.43|14812.43|8
1644742250000|2022-02-13 08:50:50|14933.58|14813.58|14934.95|14814.95|14934.95|14814.95|14933.58|14813.58|8
1644742260000|2022-02-13 08:51:00|14935.54|14815.54|14933.99|14813.99|14935.54|14815.54|14933.99|14813.99|9
1644742270000|2022-02-13 08:51:10|14933.97|14813.97|14933.75|14813.75|14934.18|14814.18|14933.34|14813.34|9
1644742280000|2022-02-13 08:51:20|14933.68|14813.68|14933.42|14813.42|14933.87|14813.87|14933.17|14813.17|10
1644742290000|2022-02-13 08:51:30|14933.78|14813.78|14933.32|14813.32|14933.98|14813.98|14933.32|14813.32|8
1644742300000|2022-02-13 08:51:40|14932.66|14812.66|14931.86|14811.86|14932.66|14812.66|14931.75|14811.75|8
1644742310000|2022-02-13 08:51:50|14932.64|14812.64|14931.77|14811.77|14932.64|14812.64|14931.64|14811.64|9
1644742320000|2022-02-13 08:52:00|14932.16|14812.16|14933.66|14813.66|14933.66|14813.66|14932.16|14812.16|8
1644742330000|2022-02-13 08:52:10|14933.99|14813.99|14934.42|14814.42|14934.8|14814.8|14933.99|14813.99|10
1644742340000|2022-02-13 08:52:20|14934.45|14814.45|14934.03|14814.03|14934.85|14814.85|14933.89|14813.89|10
1644742350000|2022-02-13 08:52:30|14933.37|14813.37|14933.15|14813.15|14933.37|14813.37|14932.58|14812.58|10
1644742360000|2022-02-13 08:52:40|14933.2|14813.2|14932.87|14812.87|14933.23|14813.23|14932.76|14812.76|10
1644742370000|2022-02-13 08:52:50|14932.84|14812.84|14931.86|14811.86|14932.88|14812.88|14931.86|14811.86|9
1644742380000|2022-02-13 08:53:00|14931.56|14811.56|14931.5|14811.5|14931.79|14811.79|14931.45|14811.45|10
1644742390000|2022-02-13 08:53:10|14931.57|14811.57|14932.9|14812.9|14932.9|14812.9|14931.56|14811.56|9
1644742400000|2022-02-13 08:53:20|14932.79|14812.79|14932.42|14812.42|14932.89|14812.89|14932.42|14812.42|9
1644742410000|2022-02-13 08:53:30|14932.27|14812.27|14931.34|14811.34|14932.27|14812.27|14931.34|14811.34|8
1644742420000|2022-02-13 08:53:40|14931.16|14811.16|14930.39|14810.39|14931.16|14811.16|14930.39|14810.39|9
1644742430000|2022-02-13 08:53:50|14930.44|14810.44|14930.38|14810.38|14930.44|14810.44|14930.28|14810.28|4
1644742440000|2022-02-13 08:54:00|14930.27|14810.27|14930.39|14810.39|14930.39|14810.39|14929.93|14809.93|8
1644742450000|2022-02-13 08:54:10|14930.09|14810.09|14929.44|14809.44|14930.09|14810.09|14929.09|14809.09|10
1644742460000|2022-02-13 08:54:20|14929.29|14809.29|14928.57|14808.57|14929.29|14809.29|14928.37|14808.37|7
1644742470000|2022-02-13 08:54:30|14928.27|14808.27|14927.95|14807.95|14928.48|14808.48|14927.94|14807.94|9
1644742480000|2022-02-13 08:54:40|14927.98|14807.98|14926.57|14806.57|14927.98|14807.98|14926.57|14806.57|10
1644742490000|2022-02-13 08:54:50|14926.61|14806.61|14925.71|14805.71|14926.61|14806.61|14925.7|14805.7|7
1644742500000|2022-02-13 08:55:00|14925.64|14805.64|14924.88|14804.88|14925.64|14805.64|14924.82|14804.82|8
1644742510000|2022-02-13 08:55:10|14924.68|14804.68|14924.82|14804.82|14925.17|14805.17|14924.64|14804.64|10
1644742520000|2022-02-13 08:55:20|14924.45|14804.45|14923.12|14803.12|14924.45|14804.45|14922.97|14802.97|8
1644742530000|2022-02-13 08:55:30|14923.09|14803.09|14924.08|14804.08|14924.08|14804.08|14923.05|14803.05|9
1644742540000|2022-02-13 08:55:40|14924.06|14804.06|14923.82|14803.82|14924.28|14804.28|14923.82|14803.82|8
1644742550000|2022-02-13 08:55:50|14923.61|14803.61|14926.21|14806.21|14926.21|14806.21|14923.58|14803.58|10
1644742560000|2022-02-13 08:56:00|14926.13|14806.13|14927.4|14807.4|14927.4|14807.4|14926.13|14806.13|10
1644742570000|2022-02-13 08:56:10|14927.59|14807.59|14927.4|14807.4|14927.86|14807.86|14927.27|14807.27|9
1644742580000|2022-02-13 08:56:20|14927.36|14807.36|14926.9|14806.9|14927.45|14807.45|14926.81|14806.81|9
1644742590000|2022-02-13 08:56:30|14926.89|14806.89|14925.66|14805.66|14927|14807|14925.66|14805.66|9
1644742600000|2022-02-13 08:56:40|14925.55|14805.55|14924.75|14804.75|14925.55|14805.55|14924.75|14804.75|7
1644742610000|2022-02-13 08:56:50|14924.74|14804.74|14921.88|14801.88|14924.74|14804.74|14921.88|14801.88|8
1644742620000|2022-02-13 08:57:00|14921.71|14801.71|14922.31|14802.31|14922.31|14802.31|14921.53|14801.53|10
1644742630000|2022-02-13 08:57:10|14922.5|14802.5|14924.18|14804.18|14924.18|14804.18|14921.74|14801.74|10
1644742640000|2022-02-13 08:57:20|14924.25|14804.25|14924.24|14804.24|14924.48|14804.48|14924.14|14804.14|10
1644742650000|2022-02-13 08:57:30|14924.35|14804.35|14924.75|14804.75|14925.43|14805.43|14924.35|14804.35|8
1644742660000|2022-02-13 08:57:40|14924.76|14804.76|14927.18|14807.18|14927.18|14807.18|14924.76|14804.76|8
1644742670000|2022-02-13 08:57:50|14927.3|14807.3|14927.37|14807.37|14927.8|14807.8|14927.3|14807.3|10
1644742680000|2022-02-13 08:58:00|14927.31|14807.31|14928.09|14808.09|14928.09|14808.09|14927.25|14807.25|9
1644742690000|2022-02-13 08:58:10|14928.59|14808.59|14928.78|14808.78|14928.82|14808.82|14928.47|14808.47|8
1644742700000|2022-02-13 08:58:20|14928.97|14808.97|14929.4|14809.4|14929.4|14809.4|14928.97|14808.97|6
1644742710000|2022-02-13 08:58:30|14929.52|14809.52|14929.3|14809.3|14929.52|14809.52|14929.3|14809.3|5
1644742720000|2022-02-13 08:58:40|14929.47|14809.47|14929.97|14809.97|14929.97|14809.97|14929.46|14809.46|8
1644742730000|2022-02-13 08:58:50|14929.79|14809.79|14930.76|14810.76|14930.8|14810.8|14929.79|14809.79|9
1644742740000|2022-02-13 08:59:00|14932.4|14812.4|14933.6|14813.6|14933.6|14813.6|14932.4|14812.4|10
1644742750000|2022-02-13 08:59:10|14933.55|14813.55|14934.62|14814.62|14934.86|14814.86|14933.55|14813.55|9
1644742760000|2022-02-13 08:59:20|14934.82|14814.82|14933.78|14813.78|14934.82|14814.82|14933.78|14813.78|9
1644742770000|2022-02-13 08:59:30|14933.82|14813.82|14933.59|14813.59|14934.28|14814.28|14933.39|14813.39|10
1644742780000|2022-02-13 08:59:40|14933.6|14813.6|14932.46|14812.46|14933.6|14813.6|14932.46|14812.46|9
1644742790000|2022-02-13 08:59:50|14932.44|14812.44|14933.36|14813.36|14933.36|14813.36|14932.2|14812.2|10
1644742800000|2022-02-13 09:00:00|14933.39|14813.39|14934.2|14814.2|14934.41|14814.41|14933.39|14813.39|9
1644742810000|2022-02-13 09:00:10|14934.06|14814.06|14934.08|14814.08|14934.66|14814.66|14933.69|14813.69|10
1644742820000|2022-02-13 09:00:20|14933.8|14813.8|14932.68|14812.68|14933.8|14813.8|14932.68|14812.68|10
1644742830000|2022-02-13 09:00:30|14932.55|14812.55|14931.68|14811.68|14932.55|14812.55|14931.62|14811.62|8
1644742840000|2022-02-13 09:00:40|14931.71|14811.71|14931.44|14811.44|14931.71|14811.71|14931.37|14811.37|9
1644742850000|2022-02-13 09:00:50|14931.45|14811.45|14929.05|14809.05|14931.45|14811.45|14929.05|14809.05|10
1644742860000|2022-02-13 09:01:00|14929.2|14809.2|14928.73|14808.73|14929.2|14809.2|14928.5|14808.5|8
1644742870000|2022-02-13 09:01:10|14928.67|14808.67|14929.04|14809.04|14929.04|14809.04|14928.65|14808.65|10
1644742880000|2022-02-13 09:01:20|14929.05|14809.05|14929.88|14809.88|14929.88|14809.88|14929.05|14809.05|9
1644742890000|2022-02-13 09:01:30|14930.42|14810.42|14928.31|14808.31|14930.42|14810.42|14928.31|14808.31|9
1644742900000|2022-02-13 09:01:40|14928.33|14808.33|14925.25|14805.25|14928.33|14808.33|14925.25|14805.25|9
1644742910000|2022-02-13 09:01:50|14925.12|14805.12|14923.42|14803.42|14925.12|14805.12|14923.42|14803.42|10
1644742920000|2022-02-13 09:02:00|14923.41|14803.41|14921.82|14801.82|14923.41|14803.41|14921.82|14801.82|9
1644742930000|2022-02-13 09:02:10|14921.79|14801.79|14919.93|14799.93|14921.79|14801.79|14919.93|14799.93|9
1644742940000|2022-02-13 09:02:20|14919.94|14799.94|14920.76|14800.76|14920.76|14800.76|14919.54|14799.54|9
1644742950000|2022-02-13 09:02:30|14920.64|14800.64|14921.56|14801.56|14921.99|14801.99|14920.63|14800.63|10
1644742960000|2022-02-13 09:02:40|14921.43|14801.43|14922.11|14802.11|14922.11|14802.11|14921.32|14801.32|8
1644742970000|2022-02-13 09:02:50|14922.14|14802.14|14921.79|14801.79|14922.18|14802.18|14921.79|14801.79|9
1644742980000|2022-02-13 09:03:00|14921.69|14801.69|14921.24|14801.24|14921.71|14801.71|14921.14|14801.14|8
1644742990000|2022-02-13 09:03:10|14921.19|14801.19|14921.33|14801.33|14921.49|14801.49|14921.07|14801.07|10
1644743000000|2022-02-13 09:03:20|14921.1|14801.1|14919.86|14799.86|14921.1|14801.1|14919.86|14799.86|9
1644743010000|2022-02-13 09:03:30|14919.74|14799.74|14918.44|14798.44|14919.74|14799.74|14918.44|14798.44|9
1644743020000|2022-02-13 09:03:40|14918.49|14798.49|14918.27|14798.27|14918.57|14798.57|14918.27|14798.27|7
1644743030000|2022-02-13 09:03:50|14918.13|14798.13|14915.66|14795.66|14918.13|14798.13|14915.66|14795.66|10
1644743040000|2022-02-13 09:04:00|14915.38|14795.38|14914.04|14794.04|14915.57|14795.57|14914.04|14794.04|10
1644743050000|2022-02-13 09:04:10|14914.09|14794.09|14912.14|14792.14|14914.09|14794.09|14912.14|14792.14|9
1644743060000|2022-02-13 09:04:20|14912.05|14792.05|14909.36|14789.36|14912.05|14792.05|14909.33|14789.33|8
1644743070000|2022-02-13 09:04:30|14908.78|14788.78|14908.76|14788.76|14909.04|14789.04|14908.63|14788.63|10
1644743080000|2022-02-13 09:04:40|14908.75|14788.75|14907.86|14787.86|14908.75|14788.75|14907.45|14787.45|5
1644743090000|2022-02-13 09:04:50|14907.94|14787.94|14906.6|14786.6|14907.94|14787.94|14906.6|14786.6|7
1644743100000|2022-02-13 09:05:00|14906.49|14786.49|14904.44|14784.44|14906.49|14786.49|14903.91|14783.91|9
1644743110000|2022-02-13 09:05:10|14903.92|14783.92|14898.73|14778.73|14904|14784|14898.73|14778.73|10
1644743120000|2022-02-13 09:05:20|14898.94|14778.94|14899.41|14779.41|14900.02|14780.02|14898.74|14778.74|9
1644743130000|2022-02-13 09:05:30|14899.36|14779.36|14900.87|14780.87|14900.87|14780.87|14899.33|14779.33|10
1644743140000|2022-02-13 09:05:40|14900.86|14780.86|14903.36|14783.36|14903.36|14783.36|14900.86|14780.86|8
1644743150000|2022-02-13 09:05:50|14903.38|14783.38|14903.32|14783.32|14903.38|14783.38|14902.65|14782.65|8
1644743160000|2022-02-13 09:06:00|14903.58|14783.58|14903.13|14783.13|14903.68|14783.68|14903.13|14783.13|9
1644743170000|2022-02-13 09:06:10|14904.08|14784.08|14901.64|14781.64|14904.08|14784.08|14901.64|14781.64|10
1644743180000|2022-02-13 09:06:20|14901.43|14781.43|14901.29|14781.29|14901.45|14781.45|14900.86|14780.86|10
1644743190000|2022-02-13 09:06:30|14901.63|14781.63|14902.34|14782.34|14902.41|14782.41|14901.63|14781.63|10
1644743200000|2022-02-13 09:06:40|14902.4|14782.4|14901.89|14781.89|14902.4|14782.4|14901.67|14781.67|8
1644743210000|2022-02-13 09:06:50|14901.28|14781.28|14900.21|14780.21|14901.41|14781.41|14900.21|14780.21|10
1644743220000|2022-02-13 09:07:00|14900.11|14780.11|14899.35|14779.35|14900.4|14780.4|14899.35|14779.35|10
1644743230000|2022-02-13 09:07:10|14899.34|14779.34|14896.09|14776.09|14899.34|14779.34|14896.09|14776.09|10
1644743240000|2022-02-13 09:07:20|14895.53|14775.53|14892.73|14772.73|14895.53|14775.53|14892.73|14772.73|9
1644743250000|2022-02-13 09:07:30|14892.61|14772.61|14891.25|14771.25|14892.61|14772.61|14891.13|14771.13|9
1644743260000|2022-02-13 09:07:40|14891.13|14771.13|14891.04|14771.04|14891.13|14771.13|14890.43|14770.43|9
1644743270000|2022-02-13 09:07:50|14890.72|14770.72|14891.47|14771.47|14891.47|14771.47|14890.72|14770.72|9
1644743280000|2022-02-13 09:08:00|14892|14772|14893.53|14773.53|14893.53|14773.53|14892|14772|10
1644743290000|2022-02-13 09:08:10|14893.76|14773.76|14892.48|14772.48|14894.1|14774.1|14892.48|14772.48|10
1644743300000|2022-02-13 09:08:20|14892.49|14772.49|14891.16|14771.16|14892.49|14772.49|14890.97|14770.97|10
1644743310000|2022-02-13 09:08:30|14891.08|14771.08|14890.57|14770.57|14891.08|14771.08|14890.57|14770.57|9
1644743320000|2022-02-13 09:08:40|14890.71|14770.71|14889.58|14769.58|14890.81|14770.81|14889.42|14769.42|9
1644743330000|2022-02-13 09:08:50|14889.63|14769.63|14887.24|14767.24|14889.87|14769.87|14886.86|14766.86|10
1644743340000|2022-02-13 09:09:00|14886.87|14766.87|14886.33|14766.33|14886.87|14766.87|14885.41|14765.41|10
1644743350000|2022-02-13 09:09:10|14886.25|14766.25|14886.49|14766.49|14886.95|14766.95|14885.78|14765.78|10
1644743360000|2022-02-13 09:09:20|14886.57|14766.57|14889.36|14769.36|14889.36|14769.36|14886.57|14766.57|9
1644743370000|2022-02-13 09:09:30|14889.42|14769.42|14889.75|14769.75|14889.91|14769.91|14889.4|14769.4|10
1644743380000|2022-02-13 09:09:40|14889.74|14769.74|14890.15|14770.15|14890.15|14770.15|14889.71|14769.71|10
1644743390000|2022-02-13 09:09:50|14890.12|14770.12|14891.07|14771.07|14891.07|14771.07|14890.12|14770.12|8
1644743400000|2022-02-13 09:10:00|14891.25|14771.25|14893.61|14773.61|14893.66|14773.66|14891.25|14771.25|10
1644743410000|2022-02-13 09:10:10|14894.44|14774.44|14895.01|14775.01|14895.13|14775.13|14894.24|14774.24|9
1644743420000|2022-02-13 09:10:20|14894.86|14774.86|14897.22|14777.22|14897.22|14777.22|14894.86|14774.86|10
1644743430000|2022-02-13 09:10:30|14897.32|14777.32|14896.89|14776.89|14897.62|14777.62|14896.89|14776.89|7
1644743440000|2022-02-13 09:10:40|14896.92|14776.92|14896.63|14776.63|14896.92|14776.92|14896.53|14776.53|9
1644743450000|2022-02-13 09:10:50|14896.64|14776.64|14896.09|14776.09|14896.64|14776.64|14895.99|14775.99|6
1644743460000|2022-02-13 09:11:00|14896.1|14776.1|14896.03|14776.03|14896.98|14776.98|14896.03|14776.03|8
1644743470000|2022-02-13 09:11:10|14896.13|14776.13|14894.86|14774.86|14896.15|14776.15|14894.86|14774.86|10
1644743480000|2022-02-13 09:11:20|14894.85|14774.85|14893.23|14773.23|14894.85|14774.85|14893.23|14773.23|8
1644743490000|2022-02-13 09:11:30|14893.08|14773.08|14892.59|14772.59|14893.08|14773.08|14892.47|14772.47|9
1644743500000|2022-02-13 09:11:40|14892.71|14772.71|14892.31|14772.31|14893.35|14773.35|14892.31|14772.31|9
1644743510000|2022-02-13 09:11:50|14892.3|14772.3|14893.65|14773.65|14893.65|14773.65|14892.3|14772.3|9
1644743520000|2022-02-13 09:12:00|14893.77|14773.77|14894.41|14774.41|14894.41|14774.41|14893.74|14773.74|9
1644743530000|2022-02-13 09:12:10|14895.26|14775.26|14895.26|14775.26|14895.78|14775.78|14895.02|14775.02|8
1644743540000|2022-02-13 09:12:20|14895.27|14775.27|14896.07|14776.07|14896.13|14776.13|14895.26|14775.26|10
1644743550000|2022-02-13 09:12:30|14895.96|14775.96|14896.72|14776.72|14896.72|14776.72|14895.96|14775.96|10
1644743560000|2022-02-13 09:12:40|14896.99|14776.99|14896.58|14776.58|14896.99|14776.99|14895.81|14775.81|9
1644743570000|2022-02-13 09:12:50|14896.43|14776.43|14896.35|14776.35|14896.55|14776.55|14896.05|14776.05|10
1644743580000|2022-02-13 09:13:00|14896.36|14776.36|14897.49|14777.49|14897.49|14777.49|14896.36|14776.36|7
1644743590000|2022-02-13 09:13:10|14897.65|14777.65|14897.93|14777.93|14898.19|14778.19|14897.65|14777.65|8
1644743600000|2022-02-13 09:13:20|14897.64|14777.64|14897.91|14777.91|14897.91|14777.91|14897.51|14777.51|10
1644743610000|2022-02-13 09:13:30|14898.2|14778.2|14899.08|14779.08|14899.08|14779.08|14898.2|14778.2|10
1644743620000|2022-02-13 09:13:40|14899.1|14779.1|14899.57|14779.57|14899.91|14779.91|14899|14779|8
1644743630000|2022-02-13 09:13:50|14899.68|14779.68|14900.07|14780.07|14900.13|14780.13|14899.56|14779.56|9
1644743640000|2022-02-13 09:14:00|14900.11|14780.11|14900.2|14780.2|14900.35|14780.35|14900.11|14780.11|8
1644743650000|2022-02-13 09:14:10|14899.93|14779.93|14898.66|14778.66|14899.93|14779.93|14898.66|14778.66|10
1644743660000|2022-02-13 09:14:20|14898.7|14778.7|14897.8|14777.8|14898.7|14778.7|14897.72|14777.72|8
1644743670000|2022-02-13 09:14:30|14897.95|14777.95|14897.68|14777.68|14898.2|14778.2|14897.49|14777.49|10
1644743680000|2022-02-13 09:14:40|14897.63|14777.63|14899.8|14779.8|14900.15|14780.15|14897.63|14777.63|10
1644743690000|2022-02-13 09:14:50|14900.21|14780.21|14900.16|14780.16|14900.5|14780.5|14900.13|14780.13|10
1644743700000|2022-02-13 09:15:00|14900.22|14780.22|14899.77|14779.77|14900.28|14780.28|14899.74|14779.74|9
1644743710000|2022-02-13 09:15:10|14899.67|14779.67|14899.63|14779.63|14900.43|14780.43|14898.66|14778.66|10
1644743720000|2022-02-13 09:15:20|14899.75|14779.75|14900.88|14780.88|14901.01|14781.01|14899.75|14779.75|9
1644743730000|2022-02-13 09:15:30|14901.17|14781.17|14901.49|14781.49|14901.93|14781.93|14901.17|14781.17|10
1644743740000|2022-02-13 09:15:40|14901.42|14781.42|14902.15|14782.15|14902.15|14782.15|14901.42|14781.42|8
1644743750000|2022-02-13 09:15:50|14902.32|14782.32|14903.06|14783.06|14903.07|14783.07|14902.11|14782.11|10
1644743760000|2022-02-13 09:16:00|14903.14|14783.14|14902.83|14782.83|14903.38|14783.38|14902.83|14782.83|9
1644743770000|2022-02-13 09:16:10|14902.88|14782.88|14904.74|14784.74|14904.74|14784.74|14902.88|14782.88|10
1644743780000|2022-02-13 09:16:20|14905.15|14785.15|14907.01|14787.01|14907.01|14787.01|14905.15|14785.15|10
1644743790000|2022-02-13 09:16:30|14907.07|14787.07|14908.1|14788.1|14908.1|14788.1|14906.82|14786.82|9
1644743800000|2022-02-13 09:16:40|14908.11|14788.11|14908.64|14788.64|14908.64|14788.64|14908.11|14788.11|8
1644743810000|2022-02-13 09:16:50|14908.66|14788.66|14909.34|14789.34|14909.43|14789.43|14908.54|14788.54|9
1644743820000|2022-02-13 09:17:00|14908.98|14788.98|14908.76|14788.76|14909.2|14789.2|14908.76|14788.76|8
1644743830000|2022-02-13 09:17:10|14908.8|14788.8|14908.01|14788.01|14908.89|14788.89|14908.01|14788.01|8
1644743840000|2022-02-13 09:17:20|14908|14788|14907.18|14787.18|14908.01|14788.01|14907.18|14787.18|7
1644743850000|2022-02-13 09:17:30|14907.15|14787.15|14907|14787|14907.53|14787.53|14906.98|14786.98|7
1644743860000|2022-02-13 09:17:40|14906.94|14786.94|14906.66|14786.66|14907.01|14787.01|14906.66|14786.66|6
1644743870000|2022-02-13 09:17:50|14906.89|14786.89|14905.19|14785.19|14906.89|14786.89|14905.19|14785.19|7
1644743880000|2022-02-13 09:18:00|14904.97|14784.97|14903.09|14783.09|14904.97|14784.97|14903.09|14783.09|10
1644743890000|2022-02-13 09:18:10|14902.92|14782.92|14899.94|14779.94|14902.92|14782.92|14899.94|14779.94|9
1644743900000|2022-02-13 09:18:20|14900.43|14780.43|14899.63|14779.63|14900.43|14780.43|14899.56|14779.56|9
1644743910000|2022-02-13 09:18:30|14899.15|14779.15|14897.51|14777.51|14899.15|14779.15|14897.51|14777.51|8
1644743920000|2022-02-13 09:18:40|14897.71|14777.71|14897.73|14777.73|14897.88|14777.88|14897.55|14777.55|8
1644743930000|2022-02-13 09:18:50|14897.67|14777.67|14898.13|14778.13|14898.71|14778.71|14897.67|14777.67|9
1644743940000|2022-02-13 09:19:00|14898.24|14778.24|14897.61|14777.61|14898.29|14778.29|14897.61|14777.61|10
1644743950000|2022-02-13 09:19:10|14897.48|14777.48|14896.46|14776.46|14897.48|14777.48|14896.44|14776.44|9
1644743960000|2022-02-13 09:19:20|14896.44|14776.44|14895.41|14775.41|14896.44|14776.44|14895.36|14775.36|8
1644743970000|2022-02-13 09:19:30|14895.19|14775.19|14895.79|14775.79|14895.79|14775.79|14895.05|14775.05|10
1644743980000|2022-02-13 09:19:40|14895.65|14775.65|14894.13|14774.13|14895.65|14775.65|14894.13|14774.13|8
1644743990000|2022-02-13 09:19:50|14893.98|14773.98|14894.68|14774.68|14894.68|14774.68|14893.97|14773.97|10
1644744000000|2022-02-13 09:20:00|14894.72|14774.72|14893.73|14773.73|14894.72|14774.72|14893.73|14773.73|10
1644744010000|2022-02-13 09:20:10|14893.91|14773.91|14893.06|14773.06|14893.91|14773.91|14892.88|14772.88|10
1644744020000|2022-02-13 09:20:20|14892.56|14772.56|14892.53|14772.53|14893.17|14773.17|14892.53|14772.53|10
1644744030000|2022-02-13 09:20:30|14892.36|14772.36|14892.32|14772.32|14892.68|14772.68|14892.17|14772.17|9
1644744040000|2022-02-13 09:20:40|14892.26|14772.26|14892.51|14772.51|14892.51|14772.51|14891.83|14771.83|8
1644744050000|2022-02-13 09:20:50|14892.63|14772.63|14892.9|14772.9|14892.9|14772.9|14892.59|14772.59|8
1644744060000|2022-02-13 09:21:00|14893.07|14773.07|14893.77|14773.77|14893.77|14773.77|14892.97|14772.97|10
1644744070000|2022-02-13 09:21:10|14893.69|14773.69|14895.12|14775.12|14895.12|14775.12|14893.69|14773.69|8
1644744080000|2022-02-13 09:21:20|14895.03|14775.03|14895.09|14775.09|14895.95|14775.95|14894.91|14774.91|9
1644744090000|2022-02-13 09:21:30|14895.14|14775.14|14895.73|14775.73|14895.87|14775.87|14895.14|14775.14|9
1644744100000|2022-02-13 09:21:40|14895.72|14775.72|14896.11|14776.11|14896.11|14776.11|14895.69|14775.69|8
1644744110000|2022-02-13 09:21:50|14896.23|14776.23|14896.89|14776.89|14896.89|14776.89|14896.17|14776.17|10
1644744120000|2022-02-13 09:22:00|14896.88|14776.88|14896.44|14776.44|14897.08|14777.08|14896.11|14776.11|9
1644744130000|2022-02-13 09:22:10|14896.52|14776.52|14897.99|14777.99|14897.99|14777.99|14896.5|14776.5|10
1644744140000|2022-02-13 09:22:20|14898.07|14778.07|14898.48|14778.48|14899.09|14779.09|14898.07|14778.07|10
1644744150000|2022-02-13 09:22:30|14898.84|14778.84|14898.98|14778.98|14899.7|14779.7|14898.71|14778.71|9
1644744160000|2022-02-13 09:22:40|14899.24|14779.24|14898.94|14778.94|14899.39|14779.39|14898.58|14778.58|10
1644744170000|2022-02-13 09:22:50|14898.97|14778.97|14899.06|14779.06|14899.33|14779.33|14898.91|14778.91|9
1644744180000|2022-02-13 09:23:00|14899.08|14779.08|14898.3|14778.3|14899.18|14779.18|14898.3|14778.3|9
1644744190000|2022-02-13 09:23:10|14898.28|14778.28|14899.2|14779.2|14899.22|14779.22|14898.28|14778.28|7
1644744200000|2022-02-13 09:23:20|14899.18|14779.18|14898.71|14778.71|14899.28|14779.28|14898.63|14778.63|8
1644744210000|2022-02-13 09:23:30|14898.63|14778.63|14898.45|14778.45|14898.87|14778.87|14898.26|14778.26|8
1644744220000|2022-02-13 09:23:40|14898.48|14778.48|14898.5|14778.5|14898.5|14778.5|14898.45|14778.45|5
1644744230000|2022-02-13 09:23:50|14898.43|14778.43|14897.95|14777.95|14898.43|14778.43|14897.85|14777.85|10
1644744240000|2022-02-13 09:24:00|14898.03|14778.03|14897.17|14777.17|14898.19|14778.19|14897.17|14777.17|9
1644744250000|2022-02-13 09:24:10|14897.13|14777.13|14896.91|14776.91|14897.23|14777.23|14896.91|14776.91|7
1644744260000|2022-02-13 09:24:20|14896.99|14776.99|14898.63|14778.63|14898.63|14778.63|14896.99|14776.99|9
1644744270000|2022-02-13 09:24:30|14898.66|14778.66|14899.63|14779.63|14899.68|14779.68|14898.59|14778.59|10
1644744280000|2022-02-13 09:24:40|14899.61|14779.61|14900.22|14780.22|14900.49|14780.49|14899.5|14779.5|10
1644744290000|2022-02-13 09:24:50|14900.28|14780.28|14900.1|14780.1|14900.36|14780.36|14900.09|14780.09|5
1644744300000|2022-02-13 09:25:00|14900.16|14780.16|14900.05|14780.05|14900.23|14780.23|14900.05|14780.05|9
1644744310000|2022-02-13 09:25:10|14900.22|14780.22|14899.19|14779.19|14900.22|14780.22|14899.03|14779.03|8
1644744320000|2022-02-13 09:25:20|14899.3|14779.3|14898.74|14778.74|14899.42|14779.42|14898.63|14778.63|10
1644744330000|2022-02-13 09:25:30|14898.79|14778.79|14898.78|14778.78|14898.86|14778.86|14898.71|14778.71|9
1644744340000|2022-02-13 09:25:40|14899.61|14779.61|14900.31|14780.31|14900.31|14780.31|14899.5|14779.5|6
1644744350000|2022-02-13 09:25:50|14900.2|14780.2|14900.29|14780.29|14900.4|14780.4|14900.08|14780.08|7
1644744360000|2022-02-13 09:26:00|14900.28|14780.28|14900.8|14780.8|14900.85|14780.85|14899.96|14779.96|9
1644744370000|2022-02-13 09:26:10|14901.07|14781.07|14901.86|14781.86|14901.86|14781.86|14900.72|14780.72|10
1644744380000|2022-02-13 09:26:20|14902.06|14782.06|14903.2|14783.2|14903.2|14783.2|14902.06|14782.06|10
1644744390000|2022-02-13 09:26:30|14903.17|14783.17|14903.64|14783.64|14903.64|14783.64|14903.17|14783.17|6
1644744400000|2022-02-13 09:26:40|14903.98|14783.98|14907.44|14787.44|14907.44|14787.44|14903.98|14783.98|8
1644744410000|2022-02-13 09:26:50|14907.43|14787.43|14908.37|14788.37|14908.38|14788.38|14907.43|14787.43|10
1644744420000|2022-02-13 09:27:00|14908.83|14788.83|14908.8|14788.8|14909.39|14789.39|14908.8|14788.8|7
1644744430000|2022-02-13 09:27:10|14909.06|14789.06|14909.47|14789.47|14909.8|14789.8|14908.87|14788.87|10
1644744440000|2022-02-13 09:27:20|14909.46|14789.46|14909.12|14789.12|14909.46|14789.46|14909.12|14789.12|6
1644744450000|2022-02-13 09:27:30|14909.13|14789.13|14909|14789|14909.43|14789.43|14908.87|14788.87|9
1644744460000|2022-02-13 09:27:40|14908.82|14788.82|14907.95|14787.95|14908.82|14788.82|14907.95|14787.95|5
1644744470000|2022-02-13 09:27:50|14907.96|14787.96|14908.56|14788.56|14908.56|14788.56|14907.96|14787.96|8
1644744480000|2022-02-13 09:28:00|14908.64|14788.64|14908.27|14788.27|14908.84|14788.84|14908.27|14788.27|8
1644744490000|2022-02-13 09:28:10|14908.26|14788.26|14908.81|14788.81|14908.93|14788.93|14908.26|14788.26|9
1644744500000|2022-02-13 09:28:20|14908.92|14788.92|14909.6|14789.6|14909.74|14789.74|14908.92|14788.92|9
1644744510000|2022-02-13 09:28:30|14909.59|14789.59|14909.6|14789.6|14909.69|14789.69|14909.38|14789.38|10
1644744520000|2022-02-13 09:28:40|14909.58|14789.58|14909.33|14789.33|14909.58|14789.58|14909.3|14789.3|9
1644744530000|2022-02-13 09:28:50|14909.13|14789.13|14909.42|14789.42|14909.63|14789.63|14908.9|14788.9|9
1644744540000|2022-02-13 09:29:00|14909.53|14789.53|14909.58|14789.58|14909.74|14789.74|14909.49|14789.49|10
1644744550000|2022-02-13 09:29:10|14909.54|14789.54|14907.58|14787.58|14909.54|14789.54|14907.58|14787.58|10
1644744560000|2022-02-13 09:29:20|14907.25|14787.25|14907.71|14787.71|14907.9|14787.9|14907.25|14787.25|8
1644744570000|2022-02-13 09:29:30|14907.6|14787.6|14906.92|14786.92|14907.6|14787.6|14906.92|14786.92|7
1644744580000|2022-02-13 09:29:40|14907.36|14787.36|14907.65|14787.65|14907.65|14787.65|14907.23|14787.23|5
1644744590000|2022-02-13 09:29:50|14907.18|14787.18|14906.88|14786.88|14907.18|14787.18|14906.66|14786.66|9
1644744600000|2022-02-13 09:30:00|14906.92|14786.92|14905.16|14785.16|14906.92|14786.92|14905.16|14785.16|9
1644744610000|2022-02-13 09:30:10|14905.24|14785.24|14904.35|14784.35|14905.29|14785.29|14904.25|14784.25|8
1644744620000|2022-02-13 09:30:20|14904.38|14784.38|14902.16|14782.16|14904.38|14784.38|14902.08|14782.08|10
1644744630000|2022-02-13 09:30:30|14902.32|14782.32|14902.46|14782.46|14902.46|14782.46|14901.83|14781.83|8
1644744640000|2022-02-13 09:30:40|14899.96|14779.96|14899.59|14779.59|14899.96|14779.96|14897.37|14777.37|9
1644744650000|2022-02-13 09:30:50|14899.61|14779.61|14899.57|14779.57|14899.61|14779.61|14899.53|14779.53|6
1644744660000|2022-02-13 09:31:00|14899.54|14779.54|14898.7|14778.7|14899.93|14779.93|14898.7|14778.7|10
1644744670000|2022-02-13 09:31:10|14898.81|14778.81|14899.14|14779.14|14899.14|14779.14|14898.4|14778.4|10
1644744680000|2022-02-13 09:31:20|14899.19|14779.19|14900.53|14780.53|14900.63|14780.63|14899.08|14779.08|9
1644744690000|2022-02-13 09:31:30|14901.02|14781.02|14900.78|14780.78|14901.05|14781.05|14900.54|14780.54|10
1644744700000|2022-02-13 09:31:40|14900.56|14780.56|14899.97|14779.97|14900.63|14780.63|14899.97|14779.97|9
1644744710000|2022-02-13 09:31:50|14899.82|14779.82|14900.15|14780.15|14900.15|14780.15|14899.7|14779.7|9
1644744720000|2022-02-13 09:32:00|14900.22|14780.22|14900.47|14780.47|14900.5|14780.5|14900.22|14780.22|7
1644744730000|2022-02-13 09:32:10|14900.55|14780.55|14900.31|14780.31|14900.58|14780.58|14900.09|14780.09|9
1644744740000|2022-02-13 09:32:20|14899.91|14779.91|14900.09|14780.09|14900.14|14780.14|14899.91|14779.91|7
1644744750000|2022-02-13 09:32:30|14900.21|14780.21|14900.28|14780.28|14900.46|14780.46|14900.21|14780.21|9
1644744760000|2022-02-13 09:32:40|14900.37|14780.37|14901.64|14781.64|14901.64|14781.64|14900.2|14780.2|8
1644744770000|2022-02-13 09:32:50|14901.75|14781.75|14903.08|14783.08|14903.08|14783.08|14901.75|14781.75|10
1644744780000|2022-02-13 09:33:00|14903.17|14783.17|14903.64|14783.64|14903.64|14783.64|14902.71|14782.71|8
1644744790000|2022-02-13 09:33:10|14903.69|14783.69|14903.7|14783.7|14903.96|14783.96|14903.69|14783.69|7
1644744800000|2022-02-13 09:33:20|14903.44|14783.44|14903.31|14783.31|14903.88|14783.88|14903.31|14783.31|9
1644744810000|2022-02-13 09:33:30|14903.34|14783.34|14903.32|14783.32|14903.39|14783.39|14903.3|14783.3|5
1644744820000|2022-02-13 09:33:40|14903.34|14783.34|14904.64|14784.64|14904.64|14784.64|14903.34|14783.34|9
1644744830000|2022-02-13 09:33:50|14905.24|14785.24|14904.46|14784.46|14905.76|14785.76|14904.46|14784.46|8
1644744840000|2022-02-13 09:34:00|14904.25|14784.25|14904.91|14784.91|14904.91|14784.91|14904.15|14784.15|10
1644744850000|2022-02-13 09:34:10|14905.03|14785.03|14904.64|14784.64|14905.16|14785.16|14904.6|14784.6|6
1644744860000|2022-02-13 09:34:20|14904.65|14784.65|14906.18|14786.18|14906.18|14786.18|14904.64|14784.64|8
1644744870000|2022-02-13 09:34:30|14906.25|14786.25|14904.13|14784.13|14906.31|14786.31|14904.13|14784.13|9
1644744880000|2022-02-13 09:34:40|14903.66|14783.66|14902.57|14782.57|14903.66|14783.66|14902.57|14782.57|10
1644744890000|2022-02-13 09:34:50|14902.15|14782.15|14901.69|14781.69|14902.15|14782.15|14901.69|14781.69|8
1644744900000|2022-02-13 09:35:00|14901.96|14781.96|14898.91|14778.91|14901.96|14781.96|14898.91|14778.91|9
1644744910000|2022-02-13 09:35:10|14898.7|14778.7|14894.99|14774.99|14898.7|14778.7|14894.99|14774.99|10
1644744920000|2022-02-13 09:35:20|14894.94|14774.94|14894.16|14774.16|14894.94|14774.94|14894.04|14774.04|10
1644744930000|2022-02-13 09:35:30|14894.09|14774.09|14894|14774|14894.53|14774.53|14894|14774|9
1644744940000|2022-02-13 09:35:40|14892.92|14772.92|14893.23|14773.23|14893.23|14773.23|14892.92|14772.92|9
1644744950000|2022-02-13 09:35:50|14892.4|14772.4|14891.12|14771.12|14892.4|14772.4|14890.98|14770.98|10
1644744960000|2022-02-13 09:36:00|14890.67|14770.67|14887.69|14767.69|14890.67|14770.67|14887.69|14767.69|10
1644744970000|2022-02-13 09:36:10|14887.56|14767.56|14889.56|14769.56|14890.25|14770.25|14887.56|14767.56|10
1644744980000|2022-02-13 09:36:20|14889.34|14769.34|14887.83|14767.83|14889.34|14769.34|14887.83|14767.83|10
1644744990000|2022-02-13 09:36:30|14888.25|14768.25|14887.68|14767.68|14888.43|14768.43|14887.57|14767.57|10
1644745000000|2022-02-13 09:36:40|14887.7|14767.7|14886.19|14766.19|14887.7|14767.7|14886.19|14766.19|10
1644745010000|2022-02-13 09:36:50|14886.1|14766.1|14883.66|14763.66|14886.1|14766.1|14883.66|14763.66|9
1644745020000|2022-02-13 09:37:00|14883.71|14763.71|14883.67|14763.67|14883.71|14763.71|14883.22|14763.22|10
1644745030000|2022-02-13 09:37:10|14883.33|14763.33|14883.41|14763.41|14883.67|14763.67|14883.33|14763.33|9
1644745040000|2022-02-13 09:37:20|14883.23|14763.23|14883.45|14763.45|14884.05|14764.05|14883.23|14763.23|10
1644745050000|2022-02-13 09:37:30|14883.34|14763.34|14882.6|14762.6|14883.48|14763.48|14882.6|14762.6|9
1644745060000|2022-02-13 09:37:40|14882.49|14762.49|14880.83|14760.83|14882.49|14762.49|14880.83|14760.83|10
1644745070000|2022-02-13 09:37:50|14880.79|14760.79|14878.96|14758.96|14880.8|14760.8|14878.84|14758.84|8
1644745080000|2022-02-13 09:38:00|14878.91|14758.91|14876.71|14756.71|14878.91|14758.91|14876.71|14756.71|10
1644745090000|2022-02-13 09:38:10|14876.36|14756.36|14873.84|14753.84|14876.36|14756.36|14873.4|14753.4|10
1644745100000|2022-02-13 09:38:20|14873.49|14753.49|14871.93|14751.93|14873.77|14753.77|14871.93|14751.93|10
1644745110000|2022-02-13 09:38:30|14871.92|14751.92|14871.09|14751.09|14871.92|14751.92|14870.18|14750.18|10
1644745120000|2022-02-13 09:38:40|14871.04|14751.04|14873.27|14753.27|14873.27|14753.27|14870.71|14750.71|10
1644745130000|2022-02-13 09:38:50|14873.78|14753.78|14875.35|14755.35|14875.35|14755.35|14873.15|14753.15|10
1644745140000|2022-02-13 09:39:00|14875.54|14755.54|14878.05|14758.05|14878.05|14758.05|14875.54|14755.54|10
1644745150000|2022-02-13 09:39:10|14878.23|14758.23|14879.37|14759.37|14879.45|14759.45|14877.81|14757.81|10
1644745160000|2022-02-13 09:39:20|14879.23|14759.23|14878.64|14758.64|14879.45|14759.45|14878.64|14758.64|10
1644745170000|2022-02-13 09:39:30|14878.58|14758.58|14877.53|14757.53|14878.58|14758.58|14877.53|14757.53|10
1644745180000|2022-02-13 09:39:40|14877.4|14757.4|14876.95|14756.95|14877.41|14757.41|14876.56|14756.56|10
1644745190000|2022-02-13 09:39:50|14877.06|14757.06|14876.39|14756.39|14877.11|14757.11|14876.39|14756.39|9
1644745200000|2022-02-13 09:40:00|14876.19|14756.19|14876.12|14756.12|14876.32|14756.32|14875.97|14755.97|10
1644745210000|2022-02-13 09:40:10|14875.97|14755.97|14876.43|14756.43|14876.57|14756.57|14875.97|14755.97|9
1644745220000|2022-02-13 09:40:20|14876.44|14756.44|14877.08|14757.08|14877.08|14757.08|14876.44|14756.44|10
1644745230000|2022-02-13 09:40:30|14877.05|14757.05|14878.53|14758.53|14878.53|14758.53|14877.05|14757.05|10
1644745240000|2022-02-13 09:40:40|14878.75|14758.75|14879.59|14759.59|14879.59|14759.59|14878.75|14758.75|9
1644745250000|2022-02-13 09:40:50|14879.5|14759.5|14879.59|14759.59|14879.96|14759.96|14879.38|14759.38|10
1644745260000|2022-02-13 09:41:00|14879.42|14759.42|14879.13|14759.13|14879.47|14759.47|14879.13|14759.13|8
1644745270000|2022-02-13 09:41:10|14879.12|14759.12|14879.17|14759.17|14880.23|14760.23|14879.12|14759.12|9
1644745280000|2022-02-13 09:41:20|14879.05|14759.05|14877.82|14757.82|14879.05|14759.05|14877.82|14757.82|9
1644745290000|2022-02-13 09:41:30|14877.73|14757.73|14877.51|14757.51|14878.07|14758.07|14877.35|14757.35|8
1644745300000|2022-02-13 09:41:40|14877.2|14757.2|14877.18|14757.18|14877.5|14757.5|14877.11|14757.11|9
1644745310000|2022-02-13 09:41:50|14877.26|14757.26|14877.15|14757.15|14877.33|14757.33|14877.04|14757.04|10
1644745320000|2022-02-13 09:42:00|14877.96|14757.96|14877.91|14757.91|14878.14|14758.14|14877.81|14757.81|9
1644745330000|2022-02-13 09:42:10|14877.93|14757.93|14878.05|14758.05|14878.22|14758.22|14877.88|14757.88|10
1644745340000|2022-02-13 09:42:20|14878.35|14758.35|14880.93|14760.93|14880.93|14760.93|14878.35|14758.35|10
1644745350000|2022-02-13 09:42:30|14881.21|14761.21|14879.72|14759.72|14881.33|14761.33|14879.72|14759.72|9
1644745360000|2022-02-13 09:42:40|14879.69|14759.69|14878.98|14758.98|14879.7|14759.7|14878.98|14758.98|8
1644745370000|2022-02-13 09:42:50|14879.53|14759.53|14879.15|14759.15|14879.62|14759.62|14879.15|14759.15|9
1644745380000|2022-02-13 09:43:00|14879.04|14759.04|14879.57|14759.57|14879.83|14759.83|14879.04|14759.04|9
1644745390000|2022-02-13 09:43:10|14879.61|14759.61|14879.52|14759.52|14879.87|14759.87|14879.52|14759.52|8
1644745400000|2022-02-13 09:43:20|14879.46|14759.46|14879.23|14759.23|14879.58|14759.58|14879.1|14759.1|10
1644745410000|2022-02-13 09:43:30|14879.21|14759.21|14876.99|14756.99|14879.21|14759.21|14876.58|14756.58|10
1644745420000|2022-02-13 09:43:40|14877.53|14757.53|14878.5|14758.5|14878.5|14758.5|14876.48|14756.48|10
1644745430000|2022-02-13 09:43:50|14879.14|14759.14|14880.23|14760.23|14880.23|14760.23|14878.87|14758.87|9
1644745440000|2022-02-13 09:44:00|14880.25|14760.25|14881.99|14761.99|14881.99|14761.99|14880.25|14760.25|10
1644745450000|2022-02-13 09:44:10|14882.52|14762.52|14885.17|14765.17|14885.17|14765.17|14882.52|14762.52|10
1644745460000|2022-02-13 09:44:20|14885.11|14765.11|14887.62|14767.62|14887.62|14767.62|14885.11|14765.11|9
1644745470000|2022-02-13 09:44:30|14887.74|14767.74|14889.46|14769.46|14889.46|14769.46|14887.74|14767.74|10
1644745480000|2022-02-13 09:44:40|14889.03|14769.03|14889.63|14769.63|14890.13|14770.13|14889|14769|9
1644745490000|2022-02-13 09:44:50|14889.79|14769.79|14890.23|14770.23|14890.45|14770.45|14889.72|14769.72|9
1644745500000|2022-02-13 09:45:00|14890.28|14770.28|14891.71|14771.71|14891.71|14771.71|14890.28|14770.28|10
1644745510000|2022-02-13 09:45:10|14891.63|14771.63|14890.71|14770.71|14891.96|14771.96|14890.71|14770.71|10
1644745520000|2022-02-13 09:45:20|14890.59|14770.59|14888.84|14768.84|14890.59|14770.59|14888.84|14768.84|10
1644745530000|2022-02-13 09:45:30|14889.05|14769.05|14888.31|14768.31|14889.05|14769.05|14888.29|14768.29|8
1644745540000|2022-02-13 09:45:40|14888.53|14768.53|14888.09|14768.09|14888.53|14768.53|14888.04|14768.04|9
1644745550000|2022-02-13 09:45:50|14888.19|14768.19|14887.22|14767.22|14888.24|14768.24|14887.22|14767.22|9
1644745560000|2022-02-13 09:46:00|14887.17|14767.17|14885.64|14765.64|14887.17|14767.17|14885.64|14765.64|9
1644745570000|2022-02-13 09:46:10|14885.56|14765.56|14886.38|14766.38|14886.38|14766.38|14885.44|14765.44|10
1644745580000|2022-02-13 09:46:20|14885.99|14765.99|14886.32|14766.32|14886.32|14766.32|14885.55|14765.55|8
1644745590000|2022-02-13 09:46:30|14886.26|14766.26|14884.18|14764.18|14886.38|14766.38|14884.18|14764.18|10
1644745600000|2022-02-13 09:46:40|14884.07|14764.07|14883.84|14763.84|14884.09|14764.09|14883.84|14763.84|7
1644745610000|2022-02-13 09:46:50|14883.83|14763.83|14881.56|14761.56|14883.83|14763.83|14881.51|14761.51|10
1644745620000|2022-02-13 09:47:00|14880.89|14760.89|14880.46|14760.46|14880.89|14760.89|14879.85|14759.85|9
1644745630000|2022-02-13 09:47:10|14880.51|14760.51|14880.7|14760.7|14880.7|14760.7|14880.12|14760.12|9
1644745640000|2022-02-13 09:47:20|14880.87|14760.87|14881.2|14761.2|14881.34|14761.34|14880.61|14760.61|10
1644745650000|2022-02-13 09:47:30|14881.22|14761.22|14880.83|14760.83|14881.35|14761.35|14880.83|14760.83|10
1644745660000|2022-02-13 09:47:40|14880.55|14760.55|14879.51|14759.51|14880.66|14760.66|14879.51|14759.51|9
1644745670000|2022-02-13 09:47:50|14879.42|14759.42|14879.39|14759.39|14879.42|14759.42|14879.11|14759.11|8
1644745680000|2022-02-13 09:48:00|14879.5|14759.5|14881.15|14761.15|14881.15|14761.15|14879.5|14759.5|9
1644745690000|2022-02-13 09:48:10|14881.3|14761.3|14881.52|14761.52|14881.52|14761.52|14881|14761|10
1644745700000|2022-02-13 09:48:20|14881.49|14761.49|14882.76|14762.76|14882.85|14762.85|14881.49|14761.49|10
1644745710000|2022-02-13 09:48:30|14882.89|14762.89|14883.49|14763.49|14883.6|14763.6|14882.89|14762.89|8
1644745720000|2022-02-13 09:48:40|14883.53|14763.53|14884.25|14764.25|14884.25|14764.25|14883.53|14763.53|8
1644745730000|2022-02-13 09:48:50|14884.06|14764.06|14884.36|14764.36|14884.36|14764.36|14884.06|14764.06|9
1644745740000|2022-02-13 09:49:00|14884.56|14764.56|14883.03|14763.03|14884.66|14764.66|14883.03|14763.03|10
1644745750000|2022-02-13 09:49:10|14882.67|14762.67|14881.03|14761.03|14882.67|14762.67|14881.01|14761.01|10
1644745760000|2022-02-13 09:49:20|14881.08|14761.08|14880.4|14760.4|14881.08|14761.08|14880.4|14760.4|8
1644745770000|2022-02-13 09:49:30|14880.39|14760.39|14879.28|14759.28|14880.51|14760.51|14879.28|14759.28|8
1644745780000|2022-02-13 09:49:40|14879.22|14759.22|14878.92|14758.92|14879.22|14759.22|14878.82|14758.82|9
1644745790000|2022-02-13 09:49:50|14878.95|14758.95|14878.71|14758.71|14879.05|14759.05|14877.7|14757.7|8
1644745800000|2022-02-13 09:50:00|14878.59|14758.59|14878.07|14758.07|14878.8|14758.8|14877.9|14757.9|9
1644745810000|2022-02-13 09:50:10|14878.19|14758.19|14878.75|14758.75|14878.91|14758.91|14878.17|14758.17|7
1644745820000|2022-02-13 09:50:20|14878.92|14758.92|14878.81|14758.81|14878.99|14758.99|14878.7|14758.7|8
1644745830000|2022-02-13 09:50:30|14878.96|14758.96|14879.99|14759.99|14879.99|14759.99|14878.92|14758.92|10
1644745840000|2022-02-13 09:50:40|14879.84|14759.84|14881.06|14761.06|14881.29|14761.29|14879.84|14759.84|8
1644745850000|2022-02-13 09:50:50|14881.4|14761.4|14881.51|14761.51|14881.51|14761.51|14881.13|14761.13|10
1644745860000|2022-02-13 09:51:00|14881.53|14761.53|14881.67|14761.67|14881.85|14761.85|14881.53|14761.53|7
1644745870000|2022-02-13 09:51:10|14881.61|14761.61|14879.8|14759.8|14881.61|14761.61|14879.8|14759.8|10
1644745880000|2022-02-13 09:51:20|14879.75|14759.75|14879.44|14759.44|14879.75|14759.75|14879.3|14759.3|7
1644745890000|2022-02-13 09:51:30|14880.32|14760.32|14881.19|14761.19|14881.21|14761.21|14880.32|14760.32|10
1644745900000|2022-02-13 09:51:40|14881.21|14761.21|14881.46|14761.46|14881.68|14761.68|14880.8|14760.8|9
1644745910000|2022-02-13 09:51:50|14881.49|14761.49|14880.85|14760.85|14881.5|14761.5|14880.85|14760.85|9
1644745920000|2022-02-13 09:52:00|14879.9|14759.9|14878.54|14758.54|14879.9|14759.9|14878.49|14758.49|10
1644745930000|2022-02-13 09:52:10|14878.58|14758.58|14878.19|14758.19|14878.89|14758.89|14878.17|14758.17|8
1644745940000|2022-02-13 09:52:20|14877.5|14757.5|14876.71|14756.71|14877.54|14757.54|14876.71|14756.71|7
1644745950000|2022-02-13 09:52:30|14876.7|14756.7|14876.15|14756.15|14876.81|14756.81|14875.99|14755.99|7
1644745960000|2022-02-13 09:52:40|14875.7|14755.7|14874.88|14754.88|14875.72|14755.72|14874.88|14754.88|8
1644745970000|2022-02-13 09:52:50|14874.8|14754.8|14873.89|14753.89|14874.8|14754.8|14873.89|14753.89|9
1644745980000|2022-02-13 09:53:00|14873.06|14753.06|14870.48|14750.48|14873.06|14753.06|14870.33|14750.33|9
1644745990000|2022-02-13 09:53:10|14870.08|14750.08|14869.42|14749.42|14870.08|14750.08|14869.42|14749.42|8
1644746000000|2022-02-13 09:53:20|14869.67|14749.67|14870.03|14750.03|14870.03|14750.03|14868.79|14748.79|9
1644746010000|2022-02-13 09:53:30|14870.05|14750.05|14872.41|14752.41|14872.41|14752.41|14870.05|14750.05|8
1644746020000|2022-02-13 09:53:40|14872.42|14752.42|14873.11|14753.11|14873.12|14753.12|14872.42|14752.42|9
1644746030000|2022-02-13 09:53:50|14873.44|14753.44|14871.08|14751.08|14873.93|14753.93|14871.08|14751.08|8
1644746040000|2022-02-13 09:54:00|14871.29|14751.29|14872.03|14752.03|14872.23|14752.23|14871.29|14751.29|9
1644746050000|2022-02-13 09:54:10|14872.11|14752.11|14872.93|14752.93|14872.93|14752.93|14872.01|14752.01|9
1644746060000|2022-02-13 09:54:20|14873.29|14753.29|14873.07|14753.07|14873.29|14753.29|14872.18|14752.18|9
1644746070000|2022-02-13 09:54:30|14873.09|14753.09|14873.52|14753.52|14873.52|14753.52|14872.69|14752.69|10
1644746080000|2022-02-13 09:54:40|14873.9|14753.9|14874.9|14754.9|14874.9|14754.9|14873.82|14753.82|10
1644746090000|2022-02-13 09:54:50|14874.94|14754.94|14875.05|14755.05|14875.25|14755.25|14874.94|14754.94|9
1644746100000|2022-02-13 09:55:00|14875.11|14755.11|14874.79|14754.79|14875.11|14755.11|14874.76|14754.76|6
1644746110000|2022-02-13 09:55:10|14874.09|14754.09|14872.76|14752.76|14874.48|14754.48|14872.76|14752.76|9
1644746120000|2022-02-13 09:55:20|14872.58|14752.58|14871.97|14751.97|14872.58|14752.58|14871.87|14751.87|8
1644746130000|2022-02-13 09:55:30|14872.33|14752.33|14872.63|14752.63|14872.63|14752.63|14872.17|14752.17|9
1644746140000|2022-02-13 09:55:40|14872.64|14752.64|14871.49|14751.49|14873|14753|14871.49|14751.49|8
1644746150000|2022-02-13 09:55:50|14871.5|14751.5|14870.24|14750.24|14871.5|14751.5|14870.24|14750.24|10
1644746160000|2022-02-13 09:56:00|14870.11|14750.11|14868.7|14748.7|14870.11|14750.11|14868.7|14748.7|8
1644746170000|2022-02-13 09:56:10|14868.42|14748.42|14866.52|14746.52|14868.42|14748.42|14866.52|14746.52|10
1644746180000|2022-02-13 09:56:20|14866.44|14746.44|14864.89|14744.89|14866.48|14746.48|14864.88|14744.88|10
1644746190000|2022-02-13 09:56:30|14865|14745|14865.59|14745.59|14865.62|14745.62|14864.72|14744.72|10
1644746200000|2022-02-13 09:56:40|14865.33|14745.33|14863.07|14743.07|14865.33|14745.33|14863.07|14743.07|9
1644746210000|2022-02-13 09:56:50|14863.13|14743.13|14864.14|14744.14|14864.14|14744.14|14863.13|14743.13|9
1644746220000|2022-02-13 09:57:00|14864.36|14744.36|14863.62|14743.62|14864.52|14744.52|14863.55|14743.55|9
1644746230000|2022-02-13 09:57:10|14863.76|14743.76|14865.24|14745.24|14865.29|14745.29|14863.76|14743.76|8
1644746240000|2022-02-13 09:57:20|14865.37|14745.37|14865.23|14745.23|14865.41|14745.41|14865.13|14745.13|9
1644746250000|2022-02-13 09:57:30|14865.27|14745.27|14864.89|14744.89|14865.47|14745.47|14864.6|14744.6|7
1644746260000|2022-02-13 09:57:40|14864.44|14744.44|14865.8|14745.8|14865.8|14745.8|14864.44|14744.44|9
1644746270000|2022-02-13 09:57:50|14865.96|14745.96|14864.61|14744.61|14865.96|14745.96|14864.47|14744.47|10
1644746280000|2022-02-13 09:58:00|14864.33|14744.33|14864.2|14744.2|14865.34|14745.34|14864.2|14744.2|10
1644746290000|2022-02-13 09:58:10|14864.39|14744.39|14864.04|14744.04|14864.74|14744.74|14863.62|14743.62|9
1644746300000|2022-02-13 09:58:20|14863.66|14743.66|14863.23|14743.23|14864.22|14744.22|14863.23|14743.23|10
1644746310000|2022-02-13 09:58:30|14863.6|14743.6|14864.11|14744.11|14864.11|14744.11|14863.59|14743.59|10
1644746320000|2022-02-13 09:58:40|14863.81|14743.81|14864.41|14744.41|14864.51|14744.51|14863.8|14743.8|10
1644746330000|2022-02-13 09:58:50|14864.56|14744.56|14866.38|14746.38|14866.38|14746.38|14864.56|14744.56|10
1644746340000|2022-02-13 09:59:00|14866.29|14746.29|14868.58|14748.58|14868.58|14748.58|14866.29|14746.29|10
1644746350000|2022-02-13 09:59:10|14868.81|14748.81|14868.73|14748.73|14869.24|14749.24|14868.46|14748.46|10
1644746360000|2022-02-13 09:59:20|14868.55|14748.55|14867.27|14747.27|14868.55|14748.55|14867.27|14747.27|10
1644746370000|2022-02-13 09:59:30|14867.42|14747.42|14866.72|14746.72|14867.42|14747.42|14866.72|14746.72|8
1644746380000|2022-02-13 09:59:40|14866.7|14746.7|14866.4|14746.4|14866.72|14746.72|14866.4|14746.4|6
1644746390000|2022-02-13 09:59:50|14866.53|14746.53|14866.75|14746.75|14866.77|14746.77|14866.48|14746.48|8
1644746400000|2022-02-13 10:00:00|14866.64|14746.64|14858.98|14738.98|14866.87|14746.87|14858.98|14738.98|10
1644746410000|2022-02-13 10:00:10|14857.86|14737.86|14848.86|14728.86|14857.86|14737.86|14848.86|14728.86|10
1644746420000|2022-02-13 10:00:20|14848.3|14728.3|14847.01|14727.01|14848.3|14728.3|14846.84|14726.84|10
1644746430000|2022-02-13 10:00:30|14846.94|14726.94|14843.01|14723.01|14846.94|14726.94|14843.01|14723.01|10
1644746440000|2022-02-13 10:00:40|14842.87|14722.87|14842.61|14722.61|14843.4|14723.4|14842.52|14722.52|10
1644746450000|2022-02-13 10:00:50|14842.55|14722.55|14841.87|14721.87|14842.84|14722.84|14841.85|14721.85|10
1644746460000|2022-02-13 10:01:00|14841.96|14721.96|14842.08|14722.08|14842.25|14722.25|14841.84|14721.84|10
1644746470000|2022-02-13 10:01:10|14842.42|14722.42|14844.21|14724.21|14844.36|14724.36|14842.42|14722.42|10
1644746480000|2022-02-13 10:01:20|14844.2|14724.2|14842.88|14722.88|14844.23|14724.23|14842.78|14722.78|10
1644746490000|2022-02-13 10:01:30|14842.79|14722.79|14844.24|14724.24|14844.24|14724.24|14842.78|14722.78|9
1644746500000|2022-02-13 10:01:40|14844.25|14724.25|14844.07|14724.07|14844.51|14724.51|14844.07|14724.07|8
1644746510000|2022-02-13 10:01:50|14844.2|14724.2|14843.88|14723.88|14844.2|14724.2|14843.4|14723.4|9
1644746520000|2022-02-13 10:02:00|14843.8|14723.8|14843.94|14723.94|14844.37|14724.37|14843.63|14723.63|8
1644746530000|2022-02-13 10:02:10|14844.06|14724.06|14845.47|14725.47|14845.47|14725.47|14844.06|14724.06|9
1644746540000|2022-02-13 10:02:20|14845.7|14725.7|14845.76|14725.76|14845.76|14725.76|14845.41|14725.41|6
1644746550000|2022-02-13 10:02:30|14845.78|14725.78|14848.81|14728.81|14848.81|14728.81|14845.78|14725.78|10
1644746560000|2022-02-13 10:02:40|14849.1|14729.1|14850.47|14730.47|14850.47|14730.47|14849.1|14729.1|10
1644746570000|2022-02-13 10:02:50|14850.58|14730.58|14851.61|14731.61|14851.61|14731.61|14850.47|14730.47|7
1644746580000|2022-02-13 10:03:00|14851.78|14731.78|14852.05|14732.05|14852.16|14732.16|14851.55|14731.55|9
1644746590000|2022-02-13 10:03:10|14852.15|14732.15|14850.47|14730.47|14852.15|14732.15|14850.47|14730.47|8
1644746600000|2022-02-13 10:03:20|14850.64|14730.64|14851.07|14731.07|14851.44|14731.44|14850.64|14730.64|9
1644746610000|2022-02-13 10:03:30|14851.08|14731.08|14852.3|14732.3|14852.3|14732.3|14851.08|14731.08|8
1644746620000|2022-02-13 10:03:40|14852.54|14732.54|14853.04|14733.04|14853.53|14733.53|14852.54|14732.54|6
1644746630000|2022-02-13 10:03:50|14853.63|14733.63|14855.56|14735.56|14855.63|14735.63|14853.63|14733.63|10
1644746640000|2022-02-13 10:04:00|14855.7|14735.7|14857.45|14737.45|14857.45|14737.45|14855.48|14735.48|10
1644746650000|2022-02-13 10:04:10|14857.66|14737.66|14860.26|14740.26|14860.52|14740.52|14857.66|14737.66|10
1644746660000|2022-02-13 10:04:20|14860.34|14740.34|14862.43|14742.43|14862.43|14742.43|14860.34|14740.34|8
1644746670000|2022-02-13 10:04:30|14862.3|14742.3|14861.8|14741.8|14862.37|14742.37|14861.76|14741.76|9
1644746680000|2022-02-13 10:04:40|14861.63|14741.63|14862.54|14742.54|14862.54|14742.54|14861.63|14741.63|7
1644746690000|2022-02-13 10:04:50|14862.77|14742.77|14863.24|14743.24|14863.24|14743.24|14862.35|14742.35|7
1644746700000|2022-02-13 10:05:00|14862.6|14742.6|14861.68|14741.68|14862.6|14742.6|14861.32|14741.32|7
1644746710000|2022-02-13 10:05:10|14861.63|14741.63|14859.48|14739.48|14861.75|14741.75|14859.09|14739.09|9
1644746720000|2022-02-13 10:05:20|14859.64|14739.64|14859.45|14739.45|14859.72|14739.72|14859.4|14739.4|8
1644746730000|2022-02-13 10:05:30|14859.57|14739.57|14859.39|14739.39|14859.6|14739.6|14858.8|14738.8|10
1644746740000|2022-02-13 10:05:40|14859.84|14739.84|14858.38|14738.38|14859.84|14739.84|14858.38|14738.38|8
1644746750000|2022-02-13 10:05:50|14858.12|14738.12|14857.55|14737.55|14858.19|14738.19|14857.46|14737.46|8
1644746760000|2022-02-13 10:06:00|14857.05|14737.05|14856.43|14736.43|14857.64|14737.64|14856.43|14736.43|10
1644746770000|2022-02-13 10:06:10|14856.48|14736.48|14854.74|14734.74|14856.98|14736.98|14854.74|14734.74|10
1644746780000|2022-02-13 10:06:20|14854.9|14734.9|14852.28|14732.28|14854.9|14734.9|14852.28|14732.28|9
1644746790000|2022-02-13 10:06:30|14851.98|14731.98|14851.27|14731.27|14851.98|14731.98|14851.21|14731.21|8
1644746800000|2022-02-13 10:06:40|14850.61|14730.61|14848.75|14728.75|14851.33|14731.33|14848.59|14728.59|10
1644746810000|2022-02-13 10:06:50|14848.73|14728.73|14848.36|14728.36|14848.73|14728.73|14847.56|14727.56|8
1644746820000|2022-02-13 10:07:00|14848.49|14728.49|14847.98|14727.98|14848.58|14728.58|14847.43|14727.43|9
1644746830000|2022-02-13 10:07:10|14848.53|14728.53|14850.15|14730.15|14850.15|14730.15|14848.52|14728.52|10
1644746840000|2022-02-13 10:07:20|14850.23|14730.23|14850.53|14730.53|14850.92|14730.92|14850.23|14730.23|10
1644746850000|2022-02-13 10:07:30|14850.54|14730.54|14849.22|14729.22|14850.54|14730.54|14849.22|14729.22|9
1644746860000|2022-02-13 10:07:40|14849.56|14729.56|14849.7|14729.7|14850.04|14730.04|14849.36|14729.36|10
1644746870000|2022-02-13 10:07:50|14849.76|14729.76|14850.79|14730.79|14850.79|14730.79|14849.76|14729.76|9
1644746880000|2022-02-13 10:08:00|14850.71|14730.71|14850.22|14730.22|14850.97|14730.97|14850.19|14730.19|9
1644746890000|2022-02-13 10:08:10|14850.27|14730.27|14853.67|14733.67|14853.67|14733.67|14850.27|14730.27|10
1644746900000|2022-02-13 10:08:20|14853.82|14733.82|14853.78|14733.78|14853.82|14733.82|14853.31|14733.31|8
1644746910000|2022-02-13 10:08:30|14853.74|14733.74|14853.27|14733.27|14853.74|14733.74|14853.27|14733.27|9
1644746920000|2022-02-13 10:08:40|14853.3|14733.3|14854.86|14734.86|14854.86|14734.86|14853.15|14733.15|8
1644746930000|2022-02-13 10:08:50|14855.25|14735.25|14855.12|14735.12|14855.39|14735.39|14854.87|14734.87|10
1644746940000|2022-02-13 10:09:00|14855.11|14735.11|14855.42|14735.42|14855.43|14735.43|14854.84|14734.84|9
1644746950000|2022-02-13 10:09:10|14855.53|14735.53|14855.18|14735.18|14855.74|14735.74|14855.18|14735.18|10
1644746960000|2022-02-13 10:09:20|14855.11|14735.11|14853.51|14733.51|14855.35|14735.35|14853.51|14733.51|9
1644746970000|2022-02-13 10:09:30|14853.16|14733.16|14851.73|14731.73|14853.16|14733.16|14851.73|14731.73|10
1644746980000|2022-02-13 10:09:40|14851.72|14731.72|14851.32|14731.32|14851.86|14731.86|14851.01|14731.01|9
1644746990000|2022-02-13 10:09:50|14851.21|14731.21|14851.28|14731.28|14851.28|14731.28|14851.02|14731.02|5
1644747000000|2022-02-13 10:10:00|14851.18|14731.18|14850.47|14730.47|14851.23|14731.23|14850.34|14730.34|8
1644747010000|2022-02-13 10:10:10|14850.75|14730.75|14854.64|14734.64|14854.64|14734.64|14850.39|14730.39|9
1644747020000|2022-02-13 10:10:20|14854.86|14734.86|14855.24|14735.24|14855.24|14735.24|14854.46|14734.46|9
1644747030000|2022-02-13 10:10:30|14855.12|14735.12|14856.62|14736.62|14856.66|14736.66|14855.12|14735.12|8
1644747040000|2022-02-13 10:10:40|14856.25|14736.25|14857.73|14737.73|14858.39|14738.39|14856.13|14736.13|9
1644747050000|2022-02-13 10:10:50|14857.95|14737.95|14859.43|14739.43|14859.43|14739.43|14857.95|14737.95|7
1644747060000|2022-02-13 10:11:00|14859.99|14739.99|14860.69|14740.69|14860.74|14740.74|14859.99|14739.99|9
1644747070000|2022-02-13 10:11:10|14860.58|14740.58|14864.46|14744.46|14864.46|14744.46|14860.58|14740.58|10
1644747080000|2022-02-13 10:11:20|14864.73|14744.73|14865.78|14745.78|14865.78|14745.78|14864.73|14744.73|10
1644747090000|2022-02-13 10:11:30|14865.9|14745.9|14866.25|14746.25|14866.25|14746.25|14865.83|14745.83|8
1644747100000|2022-02-13 10:11:40|14866.24|14746.24|14867.53|14747.53|14867.53|14747.53|14865.94|14745.94|7
1644747110000|2022-02-13 10:11:50|14868.36|14748.36|14868.95|14748.95|14868.97|14748.97|14868.16|14748.16|9
1644747120000|2022-02-13 10:12:00|14869.58|14749.58|14868.89|14748.89|14869.84|14749.84|14868.89|14748.89|8
1644747130000|2022-02-13 10:12:10|14869.59|14749.59|14873.75|14753.75|14873.75|14753.75|14869.59|14749.59|10
1644747140000|2022-02-13 10:12:20|14874.31|14754.31|14875.1|14755.1|14875.52|14755.52|14874.31|14754.31|10
1644747150000|2022-02-13 10:12:30|14874.54|14754.54|14873.78|14753.78|14874.54|14754.54|14873.71|14753.71|8
1644747160000|2022-02-13 10:12:40|14873.94|14753.94|14875.23|14755.23|14875.43|14755.43|14873.86|14753.86|10
1644747170000|2022-02-13 10:12:50|14875.31|14755.31|14874.98|14754.98|14875.31|14755.31|14874.94|14754.94|9
1644747180000|2022-02-13 10:13:00|14874.83|14754.83|14873.36|14753.36|14874.83|14754.83|14873.36|14753.36|9
1644747190000|2022-02-13 10:13:10|14873.24|14753.24|14872.19|14752.19|14873.24|14753.24|14872.15|14752.15|10
1644747200000|2022-02-13 10:13:20|14872|14752|14873.26|14753.26|14873.32|14753.32|14872|14752|9
1644747210000|2022-02-13 10:13:30|14873.13|14753.13|14873.4|14753.4|14873.4|14753.4|14872.84|14752.84|8
1644747220000|2022-02-13 10:13:40|14873.61|14753.61|14869.84|14749.84|14874.45|14754.45|14869.84|14749.84|10
1644747230000|2022-02-13 10:13:50|14870.04|14750.04|14868.87|14748.87|14870.09|14750.09|14868.87|14748.87|9
1644747240000|2022-02-13 10:14:00|14868.84|14748.84|14868.65|14748.65|14869.76|14749.76|14868.65|14748.65|9
1644747250000|2022-02-13 10:14:10|14868.37|14748.37|14868.48|14748.48|14868.73|14748.73|14868.06|14748.06|9
1644747260000|2022-02-13 10:14:20|14868.32|14748.32|14867.75|14747.75|14868.47|14748.47|14867.66|14747.66|9
1644747270000|2022-02-13 10:14:30|14867.97|14747.97|14868.56|14748.56|14868.56|14748.56|14867.97|14747.97|8
1644747280000|2022-02-13 10:14:40|14868.69|14748.69|14868.42|14748.42|14868.98|14748.98|14868.11|14748.11|8
1644747290000|2022-02-13 10:14:50|14868.04|14748.04|14868.47|14748.47|14868.47|14748.47|14867.74|14747.74|10
1644747300000|2022-02-13 10:15:00|14867.89|14747.89|14867.28|14747.28|14867.89|14747.89|14866.8|14746.8|10
1644747310000|2022-02-13 10:15:10|14867.37|14747.37|14870.51|14750.51|14870.51|14750.51|14867.37|14747.37|9
1644747320000|2022-02-13 10:15:20|14870.61|14750.61|14871.58|14751.58|14871.58|14751.58|14870.6|14750.6|8
1644747330000|2022-02-13 10:15:30|14871.57|14751.57|14871.86|14751.86|14872.02|14752.02|14871.32|14751.32|7
1644747340000|2022-02-13 10:15:40|14871.84|14751.84|14873.56|14753.56|14873.66|14753.66|14871.58|14751.58|10
1644747350000|2022-02-13 10:15:50|14873.83|14753.83|14874.11|14754.11|14874.23|14754.23|14873.13|14753.13|10
1644747360000|2022-02-13 10:16:00|14874.15|14754.15|14875.75|14755.75|14875.75|14755.75|14874.15|14754.15|10
1644747370000|2022-02-13 10:16:10|14876.54|14756.54|14877.62|14757.62|14877.78|14757.78|14876.54|14756.54|10
1644747380000|2022-02-13 10:16:20|14877.6|14757.6|14878.04|14758.04|14878.04|14758.04|14877.57|14757.57|6
1644747390000|2022-02-13 10:16:30|14878.15|14758.15|14878.48|14758.48|14878.79|14758.79|14878.03|14758.03|8
1644747400000|2022-02-13 10:16:40|14878.63|14758.63|14879.09|14759.09|14879.19|14759.19|14878.42|14758.42|8
1644747410000|2022-02-13 10:16:50|14878.8|14758.8|14878.28|14758.28|14878.96|14758.96|14878.09|14758.09|9
1644747420000|2022-02-13 10:17:00|14879.11|14759.11|14879.4|14759.4|14879.4|14759.4|14878.69|14758.69|6
1644747430000|2022-02-13 10:17:10|14879.12|14759.12|14878.04|14758.04|14879.12|14759.12|14877.94|14757.94|7
1644747440000|2022-02-13 10:17:20|14878.14|14758.14|14877.59|14757.59|14878.15|14758.15|14877.35|14757.35|10
1644747450000|2022-02-13 10:17:30|14877.22|14757.22|14875.82|14755.82|14877.22|14757.22|14874.88|14754.88|9
1644747460000|2022-02-13 10:17:40|14875.65|14755.65|14876.96|14756.96|14877.07|14757.07|14875.65|14755.65|9
1644747470000|2022-02-13 10:17:50|14876.97|14756.97|14877.52|14757.52|14878.01|14758.01|14876.97|14756.97|10
1644747480000|2022-02-13 10:18:00|14877.54|14757.54|14878.7|14758.7|14878.7|14758.7|14877.09|14757.09|10
1644747490000|2022-02-13 10:18:10|14878.79|14758.79|14879.75|14759.75|14879.81|14759.81|14878.79|14758.79|9
1644747500000|2022-02-13 10:18:20|14879.82|14759.82|14880.69|14760.69|14880.69|14760.69|14879.8|14759.8|7
1644747510000|2022-02-13 10:18:30|14880.53|14760.53|14880.98|14760.98|14881.05|14761.05|14880.53|14760.53|9
1644747520000|2022-02-13 10:18:40|14881.04|14761.04|14880.68|14760.68|14881.04|14761.04|14880.28|14760.28|9
1644747530000|2022-02-13 10:18:50|14880.81|14760.81|14882.88|14762.88|14882.88|14762.88|14879.81|14759.81|9
1644747540000|2022-02-13 10:19:00|14882.35|14762.35|14882.2|14762.2|14882.47|14762.47|14882.19|14762.19|10
1644747550000|2022-02-13 10:19:10|14882.16|14762.16|14883.46|14763.46|14883.46|14763.46|14882.16|14762.16|9
1644747560000|2022-02-13 10:19:20|14883.51|14763.51|14883.96|14763.96|14884.61|14764.61|14883.33|14763.33|10
1644747570000|2022-02-13 10:19:30|14883.97|14763.97|14884.44|14764.44|14884.6|14764.6|14883.97|14763.97|9
1644747580000|2022-02-13 10:19:40|14884.53|14764.53|14884.07|14764.07|14884.64|14764.64|14883.75|14763.75|8
1644747590000|2022-02-13 10:19:50|14884.69|14764.69|14884.81|14764.81|14884.92|14764.92|14884.35|14764.35|10
1644747600000|2022-02-13 10:20:00|14884.84|14764.84|14886.87|14766.87|14886.87|14766.87|14884.84|14764.84|8
1644747610000|2022-02-13 10:20:10|14886.94|14766.94|14886.83|14766.83|14887|14767|14886.61|14766.61|7
1644747620000|2022-02-13 10:20:20|14886.77|14766.77|14885.57|14765.57|14886.77|14766.77|14885.57|14765.57|10
1644747630000|2022-02-13 10:20:30|14885.38|14765.38|14883.31|14763.31|14885.4|14765.4|14883.31|14763.31|10
1644747640000|2022-02-13 10:20:40|14883.24|14763.24|14883.77|14763.77|14883.77|14763.77|14883.08|14763.08|9
1644747650000|2022-02-13 10:20:50|14883.87|14763.87|14883.63|14763.63|14884.43|14764.43|14883.52|14763.52|9
1644747660000|2022-02-13 10:21:00|14883.65|14763.65|14883.48|14763.48|14883.65|14763.65|14883.21|14763.21|10
1644747670000|2022-02-13 10:21:10|14883.63|14763.63|14884.91|14764.91|14884.91|14764.91|14883.63|14763.63|8
1644747680000|2022-02-13 10:21:20|14885.46|14765.46|14886.06|14766.06|14886.14|14766.14|14885.36|14765.36|10
1644747690000|2022-02-13 10:21:30|14886.38|14766.38|14886.94|14766.94|14886.95|14766.95|14886.38|14766.38|8
1644747700000|2022-02-13 10:21:40|14886.82|14766.82|14886.83|14766.83|14886.97|14766.97|14886.66|14766.66|10
1644747710000|2022-02-13 10:21:50|14886.89|14766.89|14887.81|14767.81|14887.81|14767.81|14886.79|14766.79|9
1644747720000|2022-02-13 10:22:00|14887.85|14767.85|14887.65|14767.65|14887.93|14767.93|14887.65|14767.65|6
1644747730000|2022-02-13 10:22:10|14887.26|14767.26|14885.95|14765.95|14887.26|14767.26|14885.84|14765.84|10
1644747740000|2022-02-13 10:22:20|14886.08|14766.08|14886.84|14766.84|14886.84|14766.84|14886.08|14766.08|7
1644747750000|2022-02-13 10:22:30|14886.85|14766.85|14887.03|14767.03|14887.73|14767.73|14886.85|14766.85|9
1644747760000|2022-02-13 10:22:40|14887.14|14767.14|14886.98|14766.98|14887.18|14767.18|14886.98|14766.98|7
1644747770000|2022-02-13 10:22:50|14886.99|14766.99|14887.29|14767.29|14887.34|14767.34|14886.99|14766.99|9
1644747780000|2022-02-13 10:23:00|14887.12|14767.12|14887.5|14767.5|14887.56|14767.56|14887.12|14767.12|8
1644747790000|2022-02-13 10:23:10|14887.32|14767.32|14886.94|14766.94|14887.32|14767.32|14886.29|14766.29|10
1644747800000|2022-02-13 10:23:20|14886.93|14766.93|14885.35|14765.35|14886.93|14766.93|14885.18|14765.18|9
1644747810000|2022-02-13 10:23:30|14885.29|14765.29|14883.9|14763.9|14885.29|14765.29|14883.88|14763.88|7
1644747820000|2022-02-13 10:23:40|14884.11|14764.11|14884.14|14764.14|14884.38|14764.38|14883.98|14763.98|7
1644747830000|2022-02-13 10:23:50|14884.03|14764.03|14884.06|14764.06|14884.14|14764.14|14883.8|14763.8|8
1644747840000|2022-02-13 10:24:00|14884.15|14764.15|14885.07|14765.07|14885.32|14765.32|14884.15|14764.15|8
1644747850000|2022-02-13 10:24:10|14885.15|14765.15|14882.95|14762.95|14885.27|14765.27|14882.95|14762.95|10
1644747860000|2022-02-13 10:24:20|14881.24|14761.24|14879.73|14759.73|14881.24|14761.24|14879.27|14759.27|9
1644747870000|2022-02-13 10:24:30|14879.8|14759.8|14880.39|14760.39|14880.39|14760.39|14879.8|14759.8|10
1644747880000|2022-02-13 10:24:40|14880.61|14760.61|14882.89|14762.89|14882.98|14762.98|14880.61|14760.61|10
1644747890000|2022-02-13 10:24:50|14882.91|14762.91|14883.39|14763.39|14883.39|14763.39|14882.9|14762.9|8
1644747900000|2022-02-13 10:25:00|14883.87|14763.87|14884.09|14764.09|14884.18|14764.18|14883.87|14763.87|8
1644747910000|2022-02-13 10:25:10|14883.42|14763.42|14884.7|14764.7|14884.7|14764.7|14883.19|14763.19|9
1644747920000|2022-02-13 10:25:20|14884.73|14764.73|14885.81|14765.81|14885.88|14765.88|14884.73|14764.73|10
1644747930000|2022-02-13 10:25:30|14885.78|14765.78|14886.46|14766.46|14886.46|14766.46|14885.43|14765.43|8
1644747940000|2022-02-13 10:25:40|14886.42|14766.42|14886.44|14766.44|14886.47|14766.47|14885.92|14765.92|9
1644747950000|2022-02-13 10:25:50|14886.64|14766.64|14888.15|14768.15|14888.19|14768.19|14886.64|14766.64|9
1644747960000|2022-02-13 10:26:00|14888.14|14768.14|14888.34|14768.34|14888.34|14768.34|14887.84|14767.84|7
1644747970000|2022-02-13 10:26:10|14888.32|14768.32|14888.46|14768.46|14888.48|14768.48|14888.3|14768.3|10
1644747980000|2022-02-13 10:26:20|14888.61|14768.61|14888.03|14768.03|14888.61|14768.61|14887.97|14767.97|6
1644747990000|2022-02-13 10:26:30|14888.17|14768.17|14888.14|14768.14|14888.42|14768.42|14888.14|14768.14|9
1644748000000|2022-02-13 10:26:40|14888.19|14768.19|14886.59|14766.59|14888.19|14768.19|14886.42|14766.42|8
1644748010000|2022-02-13 10:26:50|14886.56|14766.56|14887.19|14767.19|14887.19|14767.19|14886.56|14766.56|8
1644748020000|2022-02-13 10:27:00|14887.38|14767.38|14886.73|14766.73|14887.38|14767.38|14886.73|14766.73|8
1644748030000|2022-02-13 10:27:10|14886.3|14766.3|14886.06|14766.06|14886.59|14766.59|14886.01|14766.01|8
1644748040000|2022-02-13 10:27:20|14885.94|14765.94|14886.04|14766.04|14886.08|14766.08|14885.8|14765.8|8
1644748050000|2022-02-13 10:27:30|14885.97|14765.97|14885.73|14765.73|14885.97|14765.97|14885.69|14765.69|9
1644748060000|2022-02-13 10:27:40|14885.6|14765.6|14884.6|14764.6|14885.6|14765.6|14884.6|14764.6|6
1644748070000|2022-02-13 10:27:50|14884.79|14764.79|14885.35|14765.35|14885.39|14765.39|14884.79|14764.79|7
1644748080000|2022-02-13 10:28:00|14885.18|14765.18|14885.85|14765.85|14885.89|14765.89|14885.1|14765.1|8
1644748090000|2022-02-13 10:28:10|14885.96|14765.96|14885.27|14765.27|14885.96|14765.96|14885.17|14765.17|10
1644748100000|2022-02-13 10:28:20|14885.28|14765.28|14884.44|14764.44|14885.28|14765.28|14884.44|14764.44|7
1644748110000|2022-02-13 10:28:30|14884.5|14764.5|14883.75|14763.75|14884.52|14764.52|14883.75|14763.75|8
1644748120000|2022-02-13 10:28:40|14883.66|14763.66|14884.3|14764.3|14884.3|14764.3|14883.54|14763.54|7
1644748130000|2022-02-13 10:28:50|14884.21|14764.21|14884.9|14764.9|14884.9|14764.9|14883.46|14763.46|9
1644748140000|2022-02-13 10:29:00|14885.12|14765.12|14886.62|14766.62|14886.62|14766.62|14885.12|14765.12|8
1644748150000|2022-02-13 10:29:10|14886.98|14766.98|14889.27|14769.27|14889.35|14769.35|14886.98|14766.98|9
1644748160000|2022-02-13 10:29:20|14889.59|14769.59|14889.47|14769.47|14889.73|14769.73|14889.45|14769.45|8
1644748170000|2022-02-13 10:29:30|14889.77|14769.77|14889.61|14769.61|14889.77|14769.77|14889.51|14769.51|5
1644748180000|2022-02-13 10:29:40|14889.59|14769.59|14892.36|14772.36|14892.36|14772.36|14889.59|14769.59|9
1644748190000|2022-02-13 10:29:50|14892.61|14772.61|14892.88|14772.88|14892.97|14772.97|14892.23|14772.23|10
1644748200000|2022-02-13 10:30:00|14893.3|14773.3|14894.05|14774.05|14894.2|14774.2|14893.3|14773.3|10
1644748210000|2022-02-13 10:30:10|14893.45|14773.45|14892.47|14772.47|14893.45|14773.45|14892.21|14772.21|10
1644748220000|2022-02-13 10:30:20|14892.12|14772.12|14891.53|14771.53|14892.49|14772.49|14891.53|14771.53|8
1644748230000|2022-02-13 10:30:30|14892.16|14772.16|14892.33|14772.33|14892.33|14772.33|14891.95|14771.95|9
1644748240000|2022-02-13 10:30:40|14892.63|14772.63|14894|14774|14894.04|14774.04|14891.97|14771.97|9
1644748250000|2022-02-13 10:30:50|14894.04|14774.04|14895.31|14775.31|14895.31|14775.31|14894.04|14774.04|8
1644748260000|2022-02-13 10:31:00|14895.36|14775.36|14897.01|14777.01|14897.09|14777.09|14895.3|14775.3|9
1644748270000|2022-02-13 10:31:10|14897.06|14777.06|14899.69|14779.69|14899.69|14779.69|14897.06|14777.06|10
1644748280000|2022-02-13 10:31:20|14899.66|14779.66|14899.22|14779.22|14899.66|14779.66|14897.86|14777.86|10
1644748290000|2022-02-13 10:31:30|14899.24|14779.24|14899.49|14779.49|14899.53|14779.53|14899.05|14779.05|9
1644748300000|2022-02-13 10:31:40|14899.6|14779.6|14899.88|14779.88|14900|14780|14899.6|14779.6|9
1644748310000|2022-02-13 10:31:50|14899.98|14779.98|14899.17|14779.17|14900.02|14780.02|14899.17|14779.17|9
1644748320000|2022-02-13 10:32:00|14899.36|14779.36|14898.26|14778.26|14899.36|14779.36|14898.1|14778.1|8
1644748330000|2022-02-13 10:32:10|14898.28|14778.28|14898.13|14778.13|14898.88|14778.88|14898.13|14778.13|10
1644748340000|2022-02-13 10:32:20|14897.96|14777.96|14898.9|14778.9|14898.9|14778.9|14897.82|14777.82|9
1644748350000|2022-02-13 10:32:30|14898.71|14778.71|14900.47|14780.47|14901.36|14781.36|14898.71|14778.71|10
1644748360000|2022-02-13 10:32:40|14900.58|14780.58|14901.38|14781.38|14901.43|14781.43|14900.14|14780.14|10
1644748370000|2022-02-13 10:32:50|14901.36|14781.36|14902.07|14782.07|14902.53|14782.53|14901.36|14781.36|9
1644748380000|2022-02-13 10:33:00|14901.98|14781.98|14902.17|14782.17|14902.29|14782.29|14901.59|14781.59|9
1644748390000|2022-02-13 10:33:10|14902.19|14782.19|14903.52|14783.52|14903.66|14783.66|14901.77|14781.77|10
1644748400000|2022-02-13 10:33:20|14904.36|14784.36|14905.48|14785.48|14905.48|14785.48|14904.36|14784.36|10
1644748410000|2022-02-13 10:33:30|14905.67|14785.67|14909.44|14789.44|14909.58|14789.58|14905.67|14785.67|10
1644748420000|2022-02-13 10:33:40|14909.5|14789.5|14911.83|14791.83|14911.87|14791.87|14909.5|14789.5|9
1644748430000|2022-02-13 10:33:50|14912.51|14792.51|14913.78|14793.78|14914.21|14794.21|14912.51|14792.51|10
1644748440000|2022-02-13 10:34:00|14914.19|14794.19|14921.59|14801.59|14921.6|14801.6|14914.18|14794.18|10
1644748450000|2022-02-13 10:34:10|14921.64|14801.64|14925.34|14805.34|14925.34|14805.34|14921.64|14801.64|9
1644748460000|2022-02-13 10:34:20|14925.43|14805.43|14926.27|14806.27|14926.8|14806.8|14925.43|14805.43|10
1644748470000|2022-02-13 10:34:30|14926.36|14806.36|14926.61|14806.61|14927.28|14807.28|14926.36|14806.36|8
1644748480000|2022-02-13 10:34:40|14926.87|14806.87|14927.6|14807.6|14927.6|14807.6|14926.57|14806.57|10
1644748490000|2022-02-13 10:34:50|14927.91|14807.91|14928.85|14808.85|14928.85|14808.85|14927.63|14807.63|10
1644748500000|2022-02-13 10:35:00|14929.51|14809.51|14930.06|14810.06|14930.56|14810.56|14929.51|14809.51|10
1644748510000|2022-02-13 10:35:10|14931.11|14811.11|14946.42|14826.42|14946.72|14826.72|14931.11|14811.11|10
1644748520000|2022-02-13 10:35:20|14947.79|14827.79|14956.58|14836.58|14957.09|14837.09|14947.79|14827.79|10
1644748530000|2022-02-13 10:35:30|14957.77|14837.77|14963.99|14843.99|14963.99|14843.99|14957.77|14837.77|9
1644748540000|2022-02-13 10:35:40|14963.16|14843.16|14963.6|14843.6|14963.95|14843.95|14962.99|14842.99|10
1644748550000|2022-02-13 10:35:50|14963.4|14843.4|14964.74|14844.74|14965|14845|14963.25|14843.25|9
1644748560000|2022-02-13 10:36:00|14964.96|14844.96|14966.53|14846.53|14966.53|14846.53|14964.96|14844.96|10
1644748570000|2022-02-13 10:36:10|14966.77|14846.77|14970.63|14850.63|14970.63|14850.63|14966.77|14846.77|10
1644748580000|2022-02-13 10:36:20|14971.26|14851.26|14973.26|14853.26|14973.26|14853.26|14971.26|14851.26|10
1644748590000|2022-02-13 10:36:30|14973.18|14853.18|14971.49|14851.49|14973.63|14853.63|14971.49|14851.49|9
1644748600000|2022-02-13 10:36:40|14971.54|14851.54|14969.59|14849.59|14971.54|14851.54|14969.59|14849.59|10
1644748610000|2022-02-13 10:36:50|14969.29|14849.29|14967.99|14847.99|14969.29|14849.29|14967.99|14847.99|8
1644748620000|2022-02-13 10:37:00|14967.56|14847.56|14967.98|14847.98|14968.39|14848.39|14967.5|14847.5|9
1644748630000|2022-02-13 10:37:10|14967.42|14847.42|14967.79|14847.79|14968.44|14848.44|14966.82|14846.82|10
1644748640000|2022-02-13 10:37:20|14967.61|14847.61|14967.03|14847.03|14968.25|14848.25|14966.93|14846.93|9
1644748650000|2022-02-13 10:37:30|14967.41|14847.41|14965.07|14845.07|14967.93|14847.93|14965.07|14845.07|10
1644748660000|2022-02-13 10:37:40|14965.34|14845.34|14965.63|14845.63|14965.63|14845.63|14964.79|14844.79|10
1644748670000|2022-02-13 10:37:50|14965.58|14845.58|14967.23|14847.23|14967.23|14847.23|14965.38|14845.38|9
1644748680000|2022-02-13 10:38:00|14967.8|14847.8|14969.05|14849.05|14969.05|14849.05|14967.8|14847.8|10
1644748690000|2022-02-13 10:38:10|14969.04|14849.04|14972.35|14852.35|14972.35|14852.35|14969.04|14849.04|10
1644748700000|2022-02-13 10:38:20|14972.46|14852.46|14972.61|14852.61|14973.02|14853.02|14972.38|14852.38|10
1644748710000|2022-02-13 10:38:30|14972.68|14852.68|14971.92|14851.92|14973.1|14853.1|14971.92|14851.92|10
1644748720000|2022-02-13 10:38:40|14972.51|14852.51|14975.44|14855.44|14975.89|14855.89|14972|14852|10
1644748730000|2022-02-13 10:38:50|14976.72|14856.72|14977.17|14857.17|14977.18|14857.18|14975.79|14855.79|10
1644748740000|2022-02-13 10:39:00|14977.48|14857.48|14977.47|14857.47|14977.96|14857.96|14977.16|14857.16|9
1644748750000|2022-02-13 10:39:10|14977.29|14857.29|14976.74|14856.74|14977.29|14857.29|14976.23|14856.23|10
1644748760000|2022-02-13 10:39:20|14976.51|14856.51|14977.36|14857.36|14977.39|14857.39|14976.51|14856.51|9
1644748770000|2022-02-13 10:39:30|14976.33|14856.33|14977.4|14857.4|14977.55|14857.55|14975.92|14855.92|9
1644748780000|2022-02-13 10:39:40|14977.5|14857.5|14976.32|14856.32|14977.78|14857.78|14976.26|14856.26|10
1644748790000|2022-02-13 10:39:50|14976.56|14856.56|14974|14854|14976.56|14856.56|14974|14854|10
1644748800000|2022-02-13 10:40:00|14973.65|14853.65|14971.64|14851.64|14974.07|14854.07|14971.52|14851.52|10
1644748810000|2022-02-13 10:40:10|14971.54|14851.54|14968.81|14848.81|14971.54|14851.54|14968.81|14848.81|10
1644748820000|2022-02-13 10:40:20|14968.8|14848.8|14968.9|14848.9|14968.92|14848.92|14968.55|14848.55|9
1644748830000|2022-02-13 10:40:30|14968.92|14848.92|14969.99|14849.99|14970.05|14850.05|14968.74|14848.74|8
1644748840000|2022-02-13 10:40:40|14970.85|14850.85|14974.34|14854.34|14974.34|14854.34|14970.85|14850.85|10
1644748850000|2022-02-13 10:40:50|14974.47|14854.47|14977.28|14857.28|14977.69|14857.69|14974.47|14854.47|10
1644748860000|2022-02-13 10:41:00|14977|14857|14975.11|14855.11|14977|14857|14975.04|14855.04|10
1644748870000|2022-02-13 10:41:10|14975.04|14855.04|14975.28|14855.28|14975.46|14855.46|14974.77|14854.77|8
1644748880000|2022-02-13 10:41:20|14975.82|14855.82|14976.17|14856.17|14976.17|14856.17|14975.76|14855.76|8
1644748890000|2022-02-13 10:41:30|14976.18|14856.18|14975.9|14855.9|14976.18|14856.18|14975.71|14855.71|8
1644748900000|2022-02-13 10:41:40|14976.39|14856.39|14976.47|14856.47|14976.47|14856.47|14976.03|14856.03|10
1644748910000|2022-02-13 10:41:50|14976.49|14856.49|14976.91|14856.91|14977.56|14857.56|14976.49|14856.49|10
1644748920000|2022-02-13 10:42:00|14976.87|14856.87|14976.98|14856.98|14977.52|14857.52|14976.59|14856.59|10
1644748930000|2022-02-13 10:42:10|14977.22|14857.22|14977.49|14857.49|14977.49|14857.49|14976.79|14856.79|8
1644748940000|2022-02-13 10:42:20|14977.7|14857.7|14978.54|14858.54|14978.59|14858.59|14977.66|14857.66|7
1644748950000|2022-02-13 10:42:30|14978.67|14858.67|14980.25|14860.25|14980.25|14860.25|14978.67|14858.67|9
1644748960000|2022-02-13 10:42:40|14980.52|14860.52|14979.06|14859.06|14981.31|14861.31|14978.91|14858.91|10
1644748970000|2022-02-13 10:42:50|14979.05|14859.05|14974.63|14854.63|14979.05|14859.05|14974.63|14854.63|10
1644748980000|2022-02-13 10:43:00|14974.66|14854.66|14974.18|14854.18|14974.99|14854.99|14973.92|14853.92|10
1644748990000|2022-02-13 10:43:10|14973.74|14853.74|14971.86|14851.86|14973.74|14853.74|14971.86|14851.86|10
1644749000000|2022-02-13 10:43:20|14971.46|14851.46|14970.5|14850.5|14971.47|14851.47|14970.5|14850.5|10
1644749010000|2022-02-13 10:43:30|14969.41|14849.41|14969.85|14849.85|14969.85|14849.85|14969.28|14849.28|10
1644749020000|2022-02-13 10:43:40|14969.81|14849.81|14968.74|14848.74|14969.81|14849.81|14968.64|14848.64|8
1644749030000|2022-02-13 10:43:50|14968.76|14848.76|14968.9|14848.9|14969.25|14849.25|14968.76|14848.76|9
1644749040000|2022-02-13 10:44:00|14969.08|14849.08|14968.61|14848.61|14969.36|14849.36|14968.58|14848.58|10
1644749050000|2022-02-13 10:44:10|14969.2|14849.2|14968.52|14848.52|14969.22|14849.22|14967.81|14847.81|10
1644749060000|2022-02-13 10:44:20|14968.36|14848.36|14968.8|14848.8|14968.84|14848.84|14968.15|14848.15|9
1644749070000|2022-02-13 10:44:30|14968.92|14848.92|14970.55|14850.55|14970.55|14850.55|14968.92|14848.92|9
1644749080000|2022-02-13 10:44:40|14970.49|14850.49|14972.33|14852.33|14972.33|14852.33|14970.49|14850.49|10
1644749090000|2022-02-13 10:44:50|14972.86|14852.86|14974.67|14854.67|14974.77|14854.77|14972.86|14852.86|10
1644749100000|2022-02-13 10:45:00|14974.66|14854.66|14974.88|14854.88|14975.71|14855.71|14974.54|14854.54|10
1644749110000|2022-02-13 10:45:10|14975.2|14855.2|14971.95|14851.95|14975.34|14855.34|14971.95|14851.95|10
1644749120000|2022-02-13 10:45:20|14971.77|14851.77|14966.08|14846.08|14971.77|14851.77|14966.08|14846.08|10
1644749130000|2022-02-13 10:45:30|14965.65|14845.65|14963.51|14843.51|14965.65|14845.65|14963.51|14843.51|10
1644749140000|2022-02-13 10:45:40|14963.49|14843.49|14961.96|14841.96|14963.49|14843.49|14961.67|14841.67|10
1644749150000|2022-02-13 10:45:50|14961.85|14841.85|14963.08|14843.08|14963.08|14843.08|14961.68|14841.68|9
1644749160000|2022-02-13 10:46:00|14962.75|14842.75|14961.81|14841.81|14963.15|14843.15|14961.44|14841.44|10
1644749170000|2022-02-13 10:46:10|14961.8|14841.8|14962.68|14842.68|14962.68|14842.68|14961.8|14841.8|9
1644749180000|2022-02-13 10:46:20|14962.7|14842.7|14961.71|14841.71|14962.8|14842.8|14961.59|14841.59|10
1644749190000|2022-02-13 10:46:30|14961.73|14841.73|14958.14|14838.14|14961.79|14841.79|14958.14|14838.14|10
1644749200000|2022-02-13 10:46:40|14956.86|14836.86|14956.34|14836.34|14956.86|14836.86|14955.57|14835.57|10
1644749210000|2022-02-13 10:46:50|14956.27|14836.27|14956.49|14836.49|14956.49|14836.49|14956.05|14836.05|10
1644749220000|2022-02-13 10:47:00|14956.17|14836.17|14956.67|14836.67|14956.67|14836.67|14956.02|14836.02|10
1644749230000|2022-02-13 10:47:10|14956.32|14836.32|14954.44|14834.44|14956.32|14836.32|14954.44|14834.44|10
1644749240000|2022-02-13 10:47:20|14953.76|14833.76|14949.49|14829.49|14953.76|14833.76|14949.49|14829.49|10
1644749250000|2022-02-13 10:47:30|14949.2|14829.2|14943.53|14823.53|14949.2|14829.2|14943.32|14823.32|10
1644749260000|2022-02-13 10:47:40|14943.52|14823.52|14943.58|14823.58|14944.3|14824.3|14943.52|14823.52|10
1644749270000|2022-02-13 10:47:50|14943.46|14823.46|14943.43|14823.43|14943.61|14823.61|14943.43|14823.43|10
1644749280000|2022-02-13 10:48:00|14943.54|14823.54|14944.4|14824.4|14944.58|14824.58|14943.54|14823.54|10
1644749290000|2022-02-13 10:48:10|14944.5|14824.5|14945.69|14825.69|14945.85|14825.85|14944.5|14824.5|9
1644749300000|2022-02-13 10:48:20|14945.59|14825.59|14945.56|14825.56|14945.66|14825.66|14945.55|14825.55|7
1644749310000|2022-02-13 10:48:30|14944.7|14824.7|14944.84|14824.84|14944.91|14824.91|14944.65|14824.65|8
1644749320000|2022-02-13 10:48:40|14944.72|14824.72|14945.05|14825.05|14945.17|14825.17|14944.72|14824.72|8
1644749330000|2022-02-13 10:48:50|14945.1|14825.1|14944.46|14824.46|14945.1|14825.1|14944.33|14824.33|10
1644749340000|2022-02-13 10:49:00|14944.34|14824.34|14944.84|14824.84|14945|14825|14944.11|14824.11|10
1644749350000|2022-02-13 10:49:10|14945.1|14825.1|14947|14827|14947|14827|14945.1|14825.1|9
1644749360000|2022-02-13 10:49:20|14946.85|14826.85|14948.03|14828.03|14948.06|14828.06|14946.85|14826.85|10
1644749370000|2022-02-13 10:49:30|14948.75|14828.75|14949.19|14829.19|14949.19|14829.19|14948.49|14828.49|10
1644749380000|2022-02-13 10:49:40|14949.15|14829.15|14949.99|14829.99|14949.99|14829.99|14949.1|14829.1|10
1644749390000|2022-02-13 10:49:50|14950.04|14830.04|14950.74|14830.74|14950.74|14830.74|14949.7|14829.7|10
1644749400000|2022-02-13 10:50:00|14950.4|14830.4|14953.13|14833.13|14953.13|14833.13|14950.4|14830.4|10
1644749410000|2022-02-13 10:50:10|14953.21|14833.21|14951.57|14831.57|14953.27|14833.27|14951.57|14831.57|10
1644749420000|2022-02-13 10:50:20|14951.64|14831.64|14949.61|14829.61|14951.64|14831.64|14949.61|14829.61|9
1644749430000|2022-02-13 10:50:30|14949.6|14829.6|14948.95|14828.95|14949.6|14829.6|14948.83|14828.83|10
1644749440000|2022-02-13 10:50:40|14949.11|14829.11|14949.92|14829.92|14949.94|14829.94|14949.07|14829.07|9
1644749450000|2022-02-13 10:50:50|14949.58|14829.58|14950.34|14830.34|14950.41|14830.41|14949.58|14829.58|9
1644749460000|2022-02-13 10:51:00|14950.35|14830.35|14950|14830|14950.35|14830.35|14949.86|14829.86|9
1644749470000|2022-02-13 10:51:10|14950.05|14830.05|14949.44|14829.44|14950.05|14830.05|14949.43|14829.43|7
1644749480000|2022-02-13 10:51:20|14949.32|14829.32|14951.21|14831.21|14951.21|14831.21|14949.32|14829.32|10
1644749490000|2022-02-13 10:51:30|14951.31|14831.31|14951.08|14831.08|14951.47|14831.47|14950.75|14830.75|9
1644749500000|2022-02-13 10:51:40|14951.06|14831.06|14951.85|14831.85|14951.92|14831.92|14951.06|14831.06|10
1644749510000|2022-02-13 10:51:50|14951.88|14831.88|14952.91|14832.91|14953.16|14833.16|14951.88|14831.88|7
1644749520000|2022-02-13 10:52:00|14953.5|14833.5|14953.93|14833.93|14953.93|14833.93|14953.27|14833.27|9
1644749530000|2022-02-13 10:52:10|14954.03|14834.03|14956.05|14836.05|14956.05|14836.05|14954.03|14834.03|7
1644749540000|2022-02-13 10:52:20|14956.01|14836.01|14957.37|14837.37|14957.37|14837.37|14956.01|14836.01|9
1644749550000|2022-02-13 10:52:30|14957.12|14837.12|14958.89|14838.89|14958.89|14838.89|14957.12|14837.12|8
1644749560000|2022-02-13 10:52:40|14959.49|14839.49|14958|14838|14959.49|14839.49|14958|14838|9
1644749570000|2022-02-13 10:52:50|14957.61|14837.61|14956.76|14836.76|14957.61|14837.61|14956.52|14836.52|8
1644749580000|2022-02-13 10:53:00|14956.69|14836.69|14956.02|14836.02|14956.69|14836.69|14955.9|14835.9|10
1644749590000|2022-02-13 10:53:10|14956.19|14836.19|14956.31|14836.31|14956.34|14836.34|14955.76|14835.76|9
1644749600000|2022-02-13 10:53:20|14956.4|14836.4|14956.26|14836.26|14956.49|14836.49|14955.73|14835.73|9
1644749610000|2022-02-13 10:53:30|14956.35|14836.35|14958.62|14838.62|14958.62|14838.62|14956.35|14836.35|10
1644749620000|2022-02-13 10:53:40|14958.42|14838.42|14959.42|14839.42|14960.24|14840.24|14958.42|14838.42|9
1644749630000|2022-02-13 10:53:50|14959.28|14839.28|14959.26|14839.26|14959.77|14839.77|14959.26|14839.26|9
1644749640000|2022-02-13 10:54:00|14959.4|14839.4|14961.39|14841.39|14961.39|14841.39|14958.61|14838.61|9
1644749650000|2022-02-13 10:54:10|14962.17|14842.17|14962.47|14842.47|14962.88|14842.88|14962.09|14842.09|9
1644749660000|2022-02-13 10:54:20|14963.53|14843.53|14965.43|14845.43|14965.43|14845.43|14963.53|14843.53|10
1644749670000|2022-02-13 10:54:30|14965.52|14845.52|14965.84|14845.84|14965.84|14845.84|14964.09|14844.09|10
1644749680000|2022-02-13 10:54:40|14964.99|14844.99|14966.2|14846.2|14966.3|14846.3|14964.49|14844.49|9
1644749690000|2022-02-13 10:54:50|14966.34|14846.34|14965.79|14845.79|14966.35|14846.35|14965.73|14845.73|10
1644749700000|2022-02-13 10:55:00|14965.76|14845.76|14966.49|14846.49|14966.49|14846.49|14965.64|14845.64|10
1644749710000|2022-02-13 10:55:10|14966.28|14846.28|14966.52|14846.52|14966.73|14846.73|14966.26|14846.26|10
1644749720000|2022-02-13 10:55:20|14966.66|14846.66|14967.15|14847.15|14967.15|14847.15|14966.54|14846.54|9
1644749730000|2022-02-13 10:55:30|14967.08|14847.08|14967.01|14847.01|14967.19|14847.19|14966.53|14846.53|10
1644749740000|2022-02-13 10:55:40|14966.98|14846.98|14966.67|14846.67|14967.32|14847.32|14966.62|14846.62|9
1644749750000|2022-02-13 10:55:50|14966.75|14846.75|14968.16|14848.16|14968.16|14848.16|14966.75|14846.75|10
1644749760000|2022-02-13 10:56:00|14968.76|14848.76|14970.43|14850.43|14970.43|14850.43|14968.76|14848.76|10
1644749770000|2022-02-13 10:56:10|14970.93|14850.93|14971.16|14851.16|14971.65|14851.65|14970.93|14850.93|10
1644749780000|2022-02-13 10:56:20|14971.15|14851.15|14971.29|14851.29|14971.63|14851.63|14970.92|14850.92|10
1644749790000|2022-02-13 10:56:30|14971.63|14851.63|14971.69|14851.69|14971.73|14851.73|14971.63|14851.63|9
1644749800000|2022-02-13 10:56:40|14971.58|14851.58|14971.87|14851.87|14972.16|14852.16|14971.58|14851.58|7
1644749810000|2022-02-13 10:56:50|14971.89|14851.89|14971.78|14851.78|14971.89|14851.89|14971.3|14851.3|9
1644749820000|2022-02-13 10:57:00|14971.69|14851.69|14973.1|14853.1|14973.68|14853.68|14971.69|14851.69|8
1644749830000|2022-02-13 10:57:10|14973.13|14853.13|14975.16|14855.16|14975.16|14855.16|14973.13|14853.13|10
1644749840000|2022-02-13 10:57:20|14974.89|14854.89|14978.8|14858.8|14978.83|14858.83|14974.89|14854.89|10
1644749850000|2022-02-13 10:57:30|14979.02|14859.02|14980.2|14860.2|14980.2|14860.2|14978.85|14858.85|10
1644749860000|2022-02-13 10:57:40|14980.12|14860.12|14980.01|14860.01|14981.05|14861.05|14979.96|14859.96|10
1644749870000|2022-02-13 10:57:50|14980.11|14860.11|14981.02|14861.02|14981.02|14861.02|14980.11|14860.11|8
1644749880000|2022-02-13 10:58:00|14981.28|14861.28|14982.18|14862.18|14982.18|14862.18|14981.28|14861.28|8
1644749890000|2022-02-13 10:58:10|14981.66|14861.66|14983.93|14863.93|14984.07|14864.07|14981.66|14861.66|9
1644749900000|2022-02-13 10:58:20|14983.83|14863.83|14984.13|14864.13|14984.13|14864.13|14983.64|14863.64|7
1644749910000|2022-02-13 10:58:30|14983.94|14863.94|14983.5|14863.5|14984.23|14864.23|14983.5|14863.5|10
1644749920000|2022-02-13 10:58:40|14983.57|14863.57|14983.65|14863.65|14983.87|14863.87|14983.38|14863.38|9
1644749930000|2022-02-13 10:58:50|14983.16|14863.16|14983.67|14863.67|14983.67|14863.67|14983.05|14863.05|10
1644749940000|2022-02-13 10:59:00|14983.57|14863.57|14982.91|14862.91|14983.57|14863.57|14982.86|14862.86|9
1644749950000|2022-02-13 10:59:10|14982.5|14862.5|14980.63|14860.63|14982.54|14862.54|14980.58|14860.58|10
1644749960000|2022-02-13 10:59:20|14980.22|14860.22|14979.38|14859.38|14980.5|14860.5|14979.07|14859.07|9
1644749970000|2022-02-13 10:59:30|14979.67|14859.67|14976.61|14856.61|14979.67|14859.67|14976.61|14856.61|9
1644749980000|2022-02-13 10:59:40|14976.6|14856.6|14976.38|14856.38|14976.7|14856.7|14976.38|14856.38|9
1644749990000|2022-02-13 10:59:50|14976.25|14856.25|14976.42|14856.42|14977.22|14857.22|14976.25|14856.25|10
1644750000000|2022-02-13 11:00:00|14976.4|14856.4|14977.89|14857.89|14977.89|14857.89|14975.73|14855.73|10
1644750010000|2022-02-13 11:00:10|14978.29|14858.29|14979.94|14859.94|14980.56|14860.56|14978.27|14858.27|10
1644750020000|2022-02-13 11:00:20|14980.03|14860.03|14980.29|14860.29|14980.75|14860.75|14980.03|14860.03|9
1644750030000|2022-02-13 11:00:30|14980.33|14860.33|14980.49|14860.49|14981.49|14861.49|14980.33|14860.33|10
1644750040000|2022-02-13 11:00:40|14980.59|14860.59|14980.08|14860.08|14981.1|14861.1|14980.08|14860.08|10
1644750050000|2022-02-13 11:00:50|14980.13|14860.13|14977.52|14857.52|14980.13|14860.13|14977.52|14857.52|10
1644750060000|2022-02-13 11:01:00|14977.31|14857.31|14974.25|14854.25|14977.31|14857.31|14974.25|14854.25|10
1644750070000|2022-02-13 11:01:10|14974.77|14854.77|14973.28|14853.28|14974.77|14854.77|14973.28|14853.28|10
1644750080000|2022-02-13 11:01:20|14973.26|14853.26|14969.21|14849.21|14973.26|14853.26|14969.21|14849.21|10
1644750090000|2022-02-13 11:01:30|14969.23|14849.23|14964.66|14844.66|14969.23|14849.23|14964.66|14844.66|10
1644750100000|2022-02-13 11:01:40|14964.8|14844.8|14962.98|14842.98|14964.96|14844.96|14962.98|14842.98|10
1644750110000|2022-02-13 11:01:50|14962.86|14842.86|14962.4|14842.4|14962.86|14842.86|14961.68|14841.68|9
1644750120000|2022-02-13 11:02:00|14962.56|14842.56|14964.4|14844.4|14964.4|14844.4|14962.39|14842.39|10
1644750130000|2022-02-13 11:02:10|14964.42|14844.42|14967.69|14847.69|14967.69|14847.69|14964.42|14844.42|10
1644750140000|2022-02-13 11:02:20|14967.73|14847.73|14968.68|14848.68|14968.93|14848.93|14967.26|14847.26|10
1644750150000|2022-02-13 11:02:30|14969.15|14849.15|14971.6|14851.6|14971.81|14851.81|14969.15|14849.15|10
1644750160000|2022-02-13 11:02:40|14971.95|14851.95|14970.33|14850.33|14971.95|14851.95|14970.33|14850.33|8
1644750170000|2022-02-13 11:02:50|14969.87|14849.87|14970.04|14850.04|14970.32|14850.32|14969.83|14849.83|10
1644750180000|2022-02-13 11:03:00|14970.06|14850.06|14970.5|14850.5|14970.7|14850.7|14970.06|14850.06|10
1644750190000|2022-02-13 11:03:10|14970.47|14850.47|14970.33|14850.33|14970.67|14850.67|14970.25|14850.25|10
1644750200000|2022-02-13 11:03:20|14970|14850|14968.11|14848.11|14970|14850|14968.11|14848.11|10
1644750210000|2022-02-13 11:03:30|14968.16|14848.16|14969.53|14849.53|14969.92|14849.92|14968.16|14848.16|10
1644750220000|2022-02-13 11:03:40|14969.54|14849.54|14972.44|14852.44|14972.44|14852.44|14968.78|14848.78|10
1644750230000|2022-02-13 11:03:50|14972.06|14852.06|14973.04|14853.04|14973.11|14853.11|14972.06|14852.06|9
1644750240000|2022-02-13 11:04:00|14973.05|14853.05|14968.25|14848.25|14973.96|14853.96|14968.25|14848.25|10
1644750250000|2022-02-13 11:04:10|14968.24|14848.24|14966.31|14846.31|14968.24|14848.24|14966.31|14846.31|10
1644750260000|2022-02-13 11:04:20|14966.45|14846.45|14965.08|14845.08|14966.45|14846.45|14965.08|14845.08|10
1644750270000|2022-02-13 11:04:30|14965.63|14845.63|14966.01|14846.01|14966.01|14846.01|14964.57|14844.57|10
1644750280000|2022-02-13 11:04:40|14967.58|14847.58|14968.95|14848.95|14969.08|14849.08|14967.42|14847.42|10
1644750290000|2022-02-13 11:04:50|14969.03|14849.03|14967.8|14847.8|14969.03|14849.03|14967.8|14847.8|9
1644750300000|2022-02-13 11:05:00|14968.33|14848.33|14967.59|14847.59|14968.75|14848.75|14967.47|14847.47|9
1644750310000|2022-02-13 11:05:10|14967.75|14847.75|14970.04|14850.04|14970.04|14850.04|14967.75|14847.75|10
1644750320000|2022-02-13 11:05:20|14969.93|14849.93|14970.64|14850.64|14970.64|14850.64|14969.8|14849.8|10
1644750330000|2022-02-13 11:05:30|14970.69|14850.69|14969.93|14849.93|14970.86|14850.86|14969.93|14849.93|9
1644750340000|2022-02-13 11:05:40|14970.24|14850.24|14970.91|14850.91|14971.22|14851.22|14969.9|14849.9|9
1644750350000|2022-02-13 11:05:50|14971.04|14851.04|14971.04|14851.04|14971.44|14851.44|14970.84|14850.84|9
1644750360000|2022-02-13 11:06:00|14971.03|14851.03|14971.06|14851.06|14972.24|14852.24|14970.78|14850.78|10
1644750370000|2022-02-13 11:06:10|14971.33|14851.33|14972.33|14852.33|14973.12|14853.12|14971.33|14851.33|9
1644750380000|2022-02-13 11:06:20|14972.09|14852.09|14969.27|14849.27|14972.09|14852.09|14969.27|14849.27|10
1644750390000|2022-02-13 11:06:30|14968.99|14848.99|14968.14|14848.14|14968.99|14848.99|14967.81|14847.81|9
1644750400000|2022-02-13 11:06:40|14967.97|14847.97|14967.98|14847.98|14968.25|14848.25|14967.41|14847.41|9
1644750410000|2022-02-13 11:06:50|14968.03|14848.03|14967.26|14847.26|14968.12|14848.12|14967.23|14847.23|9
1644750420000|2022-02-13 11:07:00|14968.12|14848.12|14967.4|14847.4|14968.29|14848.29|14967.38|14847.38|10
1644750430000|2022-02-13 11:07:10|14967.29|14847.29|14966.47|14846.47|14967.82|14847.82|14966.47|14846.47|8
1644750440000|2022-02-13 11:07:20|14966.61|14846.61|14967.4|14847.4|14967.55|14847.55|14966.61|14846.61|10
1644750450000|2022-02-13 11:07:30|14967.28|14847.28|14968.02|14848.02|14968.03|14848.03|14967.09|14847.09|9
1644750460000|2022-02-13 11:07:40|14968.15|14848.15|14967.87|14847.87|14969.13|14849.13|14967.87|14847.87|10
1644750470000|2022-02-13 11:07:50|14968.03|14848.03|14969.35|14849.35|14969.49|14849.49|14968.03|14848.03|8
1644750480000|2022-02-13 11:08:00|14969.17|14849.17|14968.75|14848.75|14969.58|14849.58|14968.75|14848.75|10
1644750490000|2022-02-13 11:08:10|14968.67|14848.67|14967.09|14847.09|14968.67|14848.67|14966.96|14846.96|9
1644750500000|2022-02-13 11:08:20|14967.64|14847.64|14965.83|14845.83|14967.64|14847.64|14965.83|14845.83|9
1644750510000|2022-02-13 11:08:30|14965.81|14845.81|14965.77|14845.77|14965.95|14845.95|14965.73|14845.73|9
1644750520000|2022-02-13 11:08:40|14965.83|14845.83|14965.9|14845.9|14966.48|14846.48|14965.6|14845.6|8
1644750530000|2022-02-13 11:08:50|14965.87|14845.87|14965.19|14845.19|14965.87|14845.87|14965.04|14845.04|10
1644750540000|2022-02-13 11:09:00|14965.27|14845.27|14966.21|14846.21|14966.47|14846.47|14965.27|14845.27|9
1644750550000|2022-02-13 11:09:10|14966.84|14846.84|14966.24|14846.24|14966.96|14846.96|14965.98|14845.98|8
1644750560000|2022-02-13 11:09:20|14965.92|14845.92|14965.67|14845.67|14965.92|14845.92|14965.33|14845.33|10
1644750570000|2022-02-13 11:09:30|14965.79|14845.79|14964.87|14844.87|14966.27|14846.27|14964.74|14844.74|10
1644750580000|2022-02-13 11:09:40|14964.81|14844.81|14966.24|14846.24|14966.77|14846.77|14964.75|14844.75|9
1644750590000|2022-02-13 11:09:50|14966.28|14846.28|14964.81|14844.81|14966.28|14846.28|14964.81|14844.81|10
1644750600000|2022-02-13 11:10:00|14964.99|14844.99|14965.34|14845.34|14965.54|14845.54|14964.99|14844.99|9
1644750610000|2022-02-13 11:10:10|14965.12|14845.12|14965.72|14845.72|14965.81|14845.81|14965.1|14845.1|9
1644750620000|2022-02-13 11:10:20|14965.75|14845.75|14966.01|14846.01|14966.01|14846.01|14965.7|14845.7|8
1644750630000|2022-02-13 11:10:30|14966.22|14846.22|14966.65|14846.65|14966.81|14846.81|14966.16|14846.16|10
1644750640000|2022-02-13 11:10:40|14966.63|14846.63|14966.42|14846.42|14966.66|14846.66|14966.04|14846.04|8
1644750650000|2022-02-13 11:10:50|14966.62|14846.62|14965.84|14845.84|14966.69|14846.69|14965.83|14845.83|10
1644750660000|2022-02-13 11:11:00|14965.69|14845.69|14966.03|14846.03|14966.61|14846.61|14965.55|14845.55|10
1644750670000|2022-02-13 11:11:10|14966.11|14846.11|14966.69|14846.69|14966.85|14846.85|14966.11|14846.11|7
1644750680000|2022-02-13 11:11:20|14966.67|14846.67|14967.76|14847.76|14967.99|14847.99|14966.67|14846.67|9
1644750690000|2022-02-13 11:11:30|14967.67|14847.67|14966.72|14846.72|14967.67|14847.67|14966.72|14846.72|8
1644750700000|2022-02-13 11:11:40|14966.44|14846.44|14968.09|14848.09|14968.09|14848.09|14966.28|14846.28|8
1644750710000|2022-02-13 11:11:50|14968.12|14848.12|14968.33|14848.33|14968.34|14848.34|14967.87|14847.87|9
1644750720000|2022-02-13 11:12:00|14968.36|14848.36|14969.56|14849.56|14969.56|14849.56|14968.17|14848.17|8
1644750730000|2022-02-13 11:12:10|14970.11|14850.11|14970.1|14850.1|14970.48|14850.48|14969.23|14849.23|10
1644750740000|2022-02-13 11:12:20|14970.17|14850.17|14969.24|14849.24|14970.17|14850.17|14969.24|14849.24|8
1644750750000|2022-02-13 11:12:30|14968.51|14848.51|14967.32|14847.32|14968.51|14848.51|14967.32|14847.32|10
1644750760000|2022-02-13 11:12:40|14967.22|14847.22|14966.28|14846.28|14967.32|14847.32|14966.28|14846.28|10
1644750770000|2022-02-13 11:12:50|14966.29|14846.29|14966.04|14846.04|14966.84|14846.84|14966.04|14846.04|9
1644750780000|2022-02-13 11:13:00|14965.66|14845.66|14966.35|14846.35|14966.89|14846.89|14965.58|14845.58|9
1644750790000|2022-02-13 11:13:10|14966.26|14846.26|14964.74|14844.74|14966.26|14846.26|14964.74|14844.74|7
1644750800000|2022-02-13 11:13:20|14964.73|14844.73|14964.1|14844.1|14964.73|14844.73|14964.06|14844.06|7
1644750810000|2022-02-13 11:13:30|14963.96|14843.96|14964.91|14844.91|14964.91|14844.91|14963.96|14843.96|9
1644750820000|2022-02-13 11:13:40|14964.72|14844.72|14964.87|14844.87|14964.98|14844.98|14964.61|14844.61|9
1644750830000|2022-02-13 11:13:50|14964.77|14844.77|14963.87|14843.87|14965.42|14845.42|14963.87|14843.87|10
1644750840000|2022-02-13 11:14:00|14963.67|14843.67|14963.36|14843.36|14963.67|14843.67|14963.27|14843.27|9
1644750850000|2022-02-13 11:14:10|14963.35|14843.35|14963.24|14843.24|14963.71|14843.71|14963.22|14843.22|9
1644750860000|2022-02-13 11:14:20|14962.89|14842.89|14963.14|14843.14|14963.14|14843.14|14962.49|14842.49|9
1644750870000|2022-02-13 11:14:30|14963.17|14843.17|14963.27|14843.27|14963.29|14843.29|14963.02|14843.02|8
1644750880000|2022-02-13 11:14:40|14963.26|14843.26|14961.86|14841.86|14963.26|14843.26|14961.86|14841.86|9
1644750890000|2022-02-13 11:14:50|14961.74|14841.74|14962.48|14842.48|14962.48|14842.48|14961.33|14841.33|10
1644750900000|2022-02-13 11:15:00|14962.55|14842.55|14963.05|14843.05|14963.14|14843.14|14962.55|14842.55|10
1644750910000|2022-02-13 11:15:10|14963.7|14843.7|14963.04|14843.04|14963.88|14843.88|14963.04|14843.04|10
1644750920000|2022-02-13 11:15:20|14962.57|14842.57|14962.91|14842.91|14962.91|14842.91|14962.01|14842.01|9
1644750930000|2022-02-13 11:15:30|14962.5|14842.5|14961.82|14841.82|14962.5|14842.5|14961.52|14841.52|9
1644750940000|2022-02-13 11:15:40|14961.94|14841.94|14963.32|14843.32|14963.32|14843.32|14961.94|14841.94|9
1644750950000|2022-02-13 11:15:50|14963.24|14843.24|14963.46|14843.46|14963.81|14843.81|14963.24|14843.24|9
1644750960000|2022-02-13 11:16:00|14963.66|14843.66|14964.18|14844.18|14964.18|14844.18|14963.63|14843.63|9
1644750970000|2022-02-13 11:16:10|14964.83|14844.83|14964.57|14844.57|14964.94|14844.94|14964.23|14844.23|10
1644750980000|2022-02-13 11:16:20|14964.56|14844.56|14965|14845|14965|14845|14963.75|14843.75|10
1644750990000|2022-02-13 11:16:30|14965.39|14845.39|14968.62|14848.62|14968.62|14848.62|14965.39|14845.39|9
1644751000000|2022-02-13 11:16:40|14968.71|14848.71|14968.45|14848.45|14968.83|14848.83|14968.45|14848.45|10
1644751010000|2022-02-13 11:16:50|14970.08|14850.08|14970.11|14850.11|14970.13|14850.13|14969.27|14849.27|9
1644751020000|2022-02-13 11:17:00|14970.17|14850.17|14969.53|14849.53|14970.7|14850.7|14969.53|14849.53|9
1644751030000|2022-02-13 11:17:10|14969.72|14849.72|14972.15|14852.15|14972.15|14852.15|14968.89|14848.89|10
1644751040000|2022-02-13 11:17:20|14972.16|14852.16|14972.66|14852.66|14972.93|14852.93|14972.16|14852.16|10
1644751050000|2022-02-13 11:17:30|14972.46|14852.46|14973.66|14853.66|14973.66|14853.66|14972.46|14852.46|10
1644751060000|2022-02-13 11:17:40|14973.73|14853.73|14974.16|14854.16|14974.59|14854.59|14973.4|14853.4|10
1644751070000|2022-02-13 11:17:50|14973.67|14853.67|14972.9|14852.9|14973.67|14853.67|14972.9|14852.9|10
1644751080000|2022-02-13 11:18:00|14973.52|14853.52|14972.49|14852.49|14973.52|14853.52|14972.39|14852.39|7
1644751090000|2022-02-13 11:18:10|14972.33|14852.33|14971.91|14851.91|14972.57|14852.57|14971.91|14851.91|10
1644751100000|2022-02-13 11:18:20|14971.87|14851.87|14972.59|14852.59|14972.59|14852.59|14971.81|14851.81|8
1644751110000|2022-02-13 11:18:30|14972.36|14852.36|14973.37|14853.37|14973.49|14853.49|14972.36|14852.36|8
1644751120000|2022-02-13 11:18:40|14973.82|14853.82|14974.12|14854.12|14974.29|14854.29|14973.82|14853.82|10
1644751130000|2022-02-13 11:18:50|14974.09|14854.09|14974.15|14854.15|14974.24|14854.24|14973.66|14853.66|9
1644751140000|2022-02-13 11:19:00|14974.77|14854.77|14973.95|14853.95|14974.77|14854.77|14973.68|14853.68|9
1644751150000|2022-02-13 11:19:10|14974.01|14854.01|14973.22|14853.22|14974.01|14854.01|14972.67|14852.67|9
1644751160000|2022-02-13 11:19:20|14973.49|14853.49|14974.51|14854.51|14974.51|14854.51|14973.49|14853.49|10
1644751170000|2022-02-13 11:19:30|14974.57|14854.57|14975.71|14855.71|14975.71|14855.71|14974.57|14854.57|8
1644751180000|2022-02-13 11:19:40|14975.83|14855.83|14976.39|14856.39|14976.39|14856.39|14975.83|14855.83|8
1644751190000|2022-02-13 11:19:50|14976.26|14856.26|14978.86|14858.86|14978.86|14858.86|14976.26|14856.26|9
1644751200000|2022-02-13 11:20:00|14979.93|14859.93|14982.58|14862.58|14982.58|14862.58|14979.93|14859.93|10
1644751210000|2022-02-13 11:20:10|14982.72|14862.72|14985.57|14865.57|14986.24|14866.24|14982.72|14862.72|10
1644751220000|2022-02-13 11:20:20|14984.96|14864.96|14984.19|14864.19|14985.01|14865.01|14984.08|14864.08|10
1644751230000|2022-02-13 11:20:30|14984.14|14864.14|14984|14864|14984.9|14864.9|14984|14864|9
1644751240000|2022-02-13 11:20:40|14983.91|14863.91|14981.96|14861.96|14983.91|14863.91|14981.96|14861.96|10
1644751250000|2022-02-13 11:20:50|14981.48|14861.48|14980.23|14860.23|14981.48|14861.48|14980.23|14860.23|9
1644751260000|2022-02-13 11:21:00|14980.1|14860.1|14981.31|14861.31|14981.31|14861.31|14979.87|14859.87|9
1644751270000|2022-02-13 11:21:10|14981.24|14861.24|14982.5|14862.5|14982.5|14862.5|14980.69|14860.69|10
1644751280000|2022-02-13 11:21:20|14982.45|14862.45|14983.05|14863.05|14983.05|14863.05|14981.82|14861.82|8
1644751290000|2022-02-13 11:21:30|14982.57|14862.57|14983.05|14863.05|14983.25|14863.25|14982.57|14862.57|9
1644751300000|2022-02-13 11:21:40|14982.99|14862.99|14984.34|14864.34|14984.58|14864.58|14982.99|14862.99|10
1644751310000|2022-02-13 11:21:50|14984.27|14864.27|14984.35|14864.35|14984.5|14864.5|14984.15|14864.15|8
1644751320000|2022-02-13 11:22:00|14984.5|14864.5|14987.9|14867.9|14987.9|14867.9|14984.5|14864.5|10
1644751330000|2022-02-13 11:22:10|14988.08|14868.08|14989.98|14869.98|14990.24|14870.24|14988.08|14868.08|7
1644751340000|2022-02-13 11:22:20|14989.52|14869.52|14989.84|14869.84|14989.84|14869.84|14989.46|14869.46|9
1644751350000|2022-02-13 11:22:30|14991|14871|14992.11|14872.11|14992.11|14872.11|14990.84|14870.84|10
1644751360000|2022-02-13 11:22:40|14992|14872|14993.02|14873.02|14993.02|14873.02|14991.49|14871.49|10
1644751370000|2022-02-13 11:22:50|14993.15|14873.15|14994.78|14874.78|14994.78|14874.78|14993.15|14873.15|10
1644751380000|2022-02-13 11:23:00|14994.8|14874.8|14994.19|14874.19|14994.94|14874.94|14993.43|14873.43|8
1644751390000|2022-02-13 11:23:10|14994.34|14874.34|14995.45|14875.45|14995.51|14875.51|14993.97|14873.97|9
1644751400000|2022-02-13 11:23:20|14995.65|14875.65|14995.81|14875.81|14995.93|14875.93|14995.39|14875.39|9
1644751410000|2022-02-13 11:23:30|14995.74|14875.74|14999.73|14879.73|14999.73|14879.73|14995.74|14875.74|10
1644751420000|2022-02-13 11:23:40|14998.87|14878.87|14997.97|14877.97|15000.97|14880.97|14997.86|14877.86|10
1644751430000|2022-02-13 11:23:50|14997.16|14877.16|14996.28|14876.28|14997.16|14877.16|14996.12|14876.12|9
1644751440000|2022-02-13 11:24:00|14997.13|14877.13|14998.53|14878.53|14998.53|14878.53|14997.13|14877.13|10
1644751450000|2022-02-13 11:24:10|14999.79|14879.79|14999.7|14879.7|15000.32|14880.32|14999.6|14879.6|8
1644751460000|2022-02-13 11:24:20|15000.59|14880.59|15001.33|14881.33|15001.45|14881.45|15000.59|14880.59|10
1644751470000|2022-02-13 11:24:30|15001.49|14881.49|15002.37|14882.37|15002.37|14882.37|15001.06|14881.06|10
1644751480000|2022-02-13 11:24:40|15002.42|14882.42|15001.51|14881.51|15002.42|14882.42|15001.34|14881.34|9
1644751490000|2022-02-13 11:24:50|15002.46|14882.46|15002.42|14882.42|15002.47|14882.47|15002.17|14882.17|8
1644751500000|2022-02-13 11:25:00|15002.6|14882.6|15004.88|14884.88|15004.88|14884.88|15002.46|14882.46|8
1644751510000|2022-02-13 11:25:10|15005.37|14885.37|15009.16|14889.16|15009.16|14889.16|15004.88|14884.88|10
1644751520000|2022-02-13 11:25:20|15009.07|14889.07|15012.11|14892.11|15012.92|14892.92|15009.07|14889.07|10
1644751530000|2022-02-13 11:25:30|15012.01|14892.01|15014.67|14894.67|15014.87|14894.87|15012.01|14892.01|10
1644751540000|2022-02-13 11:25:40|15015.32|14895.32|15016.3|14896.3|15016.3|14896.3|15014.24|14894.24|9
1644751550000|2022-02-13 11:25:50|15016.57|14896.57|15017.98|14897.98|15018.75|14898.75|15016.36|14896.36|9
1644751560000|2022-02-13 11:26:00|15018.6|14898.6|15018.63|14898.63|15020.26|14900.26|15018.6|14898.6|10
1644751570000|2022-02-13 11:26:10|15018.47|14898.47|15018.8|14898.8|15019.08|14899.08|15018.11|14898.11|10
1644751580000|2022-02-13 11:26:20|15018.71|14898.71|15016.08|14896.08|15018.71|14898.71|15016.04|14896.04|10
1644751590000|2022-02-13 11:26:30|15015.91|14895.91|15014.64|14894.64|15015.91|14895.91|15014.64|14894.64|9
1644751600000|2022-02-13 11:26:40|15014.29|14894.29|15013.68|14893.68|15014.85|14894.85|15013.68|14893.68|10
1644751610000|2022-02-13 11:26:50|15012.86|14892.86|15009.11|14889.11|15012.86|14892.86|15009.11|14889.11|10
1644751620000|2022-02-13 11:27:00|15008.74|14888.74|15007.86|14887.86|15008.81|14888.81|15007.31|14887.31|10
1644751630000|2022-02-13 11:27:10|15008.26|14888.26|15008.57|14888.57|15008.66|14888.66|15008.26|14888.26|8
1644751640000|2022-02-13 11:27:20|15008.37|14888.37|15007.56|14887.56|15008.56|14888.56|15007.56|14887.56|10
1644751650000|2022-02-13 11:27:30|15007.41|14887.41|15007.35|14887.35|15007.8|14887.8|15007.35|14887.35|10
1644751660000|2022-02-13 11:27:40|15007.79|14887.79|15007.26|14887.26|15007.79|14887.79|15006.92|14886.92|8
1644751670000|2022-02-13 11:27:50|15007.24|14887.24|15007.77|14887.77|15008.03|14888.03|15006.98|14886.98|10
1644751680000|2022-02-13 11:28:00|15007.72|14887.72|15008.91|14888.91|15009.03|14889.03|15007.72|14887.72|10
1644751690000|2022-02-13 11:28:10|15008.65|14888.65|15008.09|14888.09|15008.65|14888.65|15007.67|14887.67|8
1644751700000|2022-02-13 11:28:20|15008.02|14888.02|15006.95|14886.95|15008.65|14888.65|15006.95|14886.95|10
1644751710000|2022-02-13 11:28:30|15006.94|14886.94|15007.05|14887.05|15007.05|14887.05|15006.82|14886.82|8
1644751720000|2022-02-13 11:28:40|15007.38|14887.38|15007.67|14887.67|15008.05|14888.05|15006.69|14886.69|10
1644751730000|2022-02-13 11:28:50|15007.71|14887.71|15008.37|14888.37|15009.09|14889.09|15007.71|14887.71|10
1644751740000|2022-02-13 11:29:00|15008.36|14888.36|15007.96|14887.96|15008.41|14888.41|15007.96|14887.96|6
1644751750000|2022-02-13 11:29:10|15008.11|14888.11|15008.64|14888.64|15009.9|14889.9|15008.11|14888.11|10
1644751760000|2022-02-13 11:29:20|15009.35|14889.35|15019.53|14899.53|15019.53|14899.53|15009.35|14889.35|10
1644751770000|2022-02-13 11:29:30|15020.6|14900.6|15021.75|14901.75|15022.41|14902.41|15020.6|14900.6|10
1644751780000|2022-02-13 11:29:40|15021.55|14901.55|15021.96|14901.96|15022|14902|15020.48|14900.48|10
1644751790000|2022-02-13 11:29:50|15021.98|14901.98|15019.48|14899.48|15021.98|14901.98|15019.48|14899.48|10
1644751800000|2022-02-13 11:30:00|15019.28|14899.28|15020.55|14900.55|15020.55|14900.55|15019.07|14899.07|10
1644751810000|2022-02-13 11:30:10|15021.37|14901.37|15019.95|14899.95|15021.45|14901.45|15019.95|14899.95|9
1644751820000|2022-02-13 11:30:20|15019.44|14899.44|15019.27|14899.27|15019.67|14899.67|15018.35|14898.35|10
1644751830000|2022-02-13 11:30:30|15019.09|14899.09|15014.67|14894.67|15019.09|14899.09|15014.67|14894.67|10
1644751840000|2022-02-13 11:30:40|15014.7|14894.7|15016.54|14896.54|15016.54|14896.54|15014.09|14894.09|10
1644751850000|2022-02-13 11:30:50|15016.77|14896.77|15016.75|14896.75|15017.5|14897.5|15016.75|14896.75|10
1644751860000|2022-02-13 11:31:00|15016.71|14896.71|15016.09|14896.09|15017.26|14897.26|15016.09|14896.09|10
1644751870000|2022-02-13 11:31:10|15016.23|14896.23|15019.25|14899.25|15019.27|14899.27|15016.23|14896.23|10
1644751880000|2022-02-13 11:31:20|15018.67|14898.67|15017.74|14897.74|15018.67|14898.67|15017.74|14897.74|10
1644751890000|2022-02-13 11:31:30|15017.77|14897.77|15016.26|14896.26|15017.77|14897.77|15016.26|14896.26|10
1644751900000|2022-02-13 11:31:40|15016.08|14896.08|15013.68|14893.68|15016.1|14896.1|15013.68|14893.68|10
1644751910000|2022-02-13 11:31:50|15012.65|14892.65|15012.38|14892.38|15012.65|14892.65|15011.22|14891.22|10
1644751920000|2022-02-13 11:32:00|15012.22|14892.22|15011.82|14891.82|15012.28|14892.28|15011.37|14891.37|10
1644751930000|2022-02-13 11:32:10|15012.47|14892.47|15011.7|14891.7|15012.76|14892.76|15011.54|14891.54|10
1644751940000|2022-02-13 11:32:20|15011.95|14891.95|15011.49|14891.49|15012.06|14892.06|15011.02|14891.02|9
1644751950000|2022-02-13 11:32:30|15011.4|14891.4|15010.07|14890.07|15011.65|14891.65|15010.07|14890.07|10
1644751960000|2022-02-13 11:32:40|15009.77|14889.77|15008.51|14888.51|15009.77|14889.77|15007.93|14887.93|9
1644751970000|2022-02-13 11:32:50|15008.36|14888.36|15008.2|14888.2|15008.36|14888.36|15007.59|14887.59|9
1644751980000|2022-02-13 11:33:00|15008.41|14888.41|15009.32|14889.32|15009.32|14889.32|15008.41|14888.41|10
1644751990000|2022-02-13 11:33:10|15009.16|14889.16|15008.89|14888.89|15009.49|14889.49|15008.69|14888.69|9
1644752000000|2022-02-13 11:33:20|15006.82|14886.82|15007.11|14887.11|15007.83|14887.83|15006.62|14886.62|9
1644752010000|2022-02-13 11:33:30|15007.22|14887.22|15008.27|14888.27|15008.43|14888.43|15007.19|14887.19|8
1644752020000|2022-02-13 11:33:40|15008.14|14888.14|15007.36|14887.36|15008.62|14888.62|15007.36|14887.36|10
1644752030000|2022-02-13 11:33:50|15007.44|14887.44|15007.12|14887.12|15007.55|14887.55|15007|14887|10
1644752040000|2022-02-13 11:34:00|15007.08|14887.08|15007.04|14887.04|15008|14888|15006.91|14886.91|10
1644752050000|2022-02-13 11:34:10|15007.2|14887.2|15007.15|14887.15|15007.24|14887.24|15007.11|14887.11|5
1644752060000|2022-02-13 11:34:20|15007.12|14887.12|15006.56|14886.56|15007.13|14887.13|15006.56|14886.56|8
1644752070000|2022-02-13 11:34:30|15006.46|14886.46|15005.95|14885.95|15006.46|14886.46|15005.95|14885.95|9
1644752080000|2022-02-13 11:34:40|15005.97|14885.97|15004.32|14884.32|15006.01|14886.01|15004.32|14884.32|9
1644752090000|2022-02-13 11:34:50|15004.33|14884.33|15004.33|14884.33|15004.55|14884.55|15004.27|14884.27|9
1644752100000|2022-02-13 11:35:00|15004.31|14884.31|15005.76|14885.76|15005.89|14885.89|15004.31|14884.31|9
1644752110000|2022-02-13 11:35:10|15005.84|14885.84|15005.39|14885.39|15006.22|14886.22|15005.39|14885.39|9
1644752120000|2022-02-13 11:35:20|15005.35|14885.35|15005.14|14885.14|15005.67|14885.67|15004.98|14884.98|10
1644752130000|2022-02-13 11:35:30|15005.18|14885.18|15004.16|14884.16|15005.29|14885.29|15004.14|14884.14|10
1644752140000|2022-02-13 11:35:40|15003.99|14883.99|15003.02|14883.02|15003.99|14883.99|15003.02|14883.02|10
1644752150000|2022-02-13 11:35:50|15002.8|14882.8|15002.08|14882.08|15003.04|14883.04|15002.08|14882.08|8
1644752160000|2022-02-13 11:36:00|15001.22|14881.22|15000.56|14880.56|15001.22|14881.22|15000.56|14880.56|10
1644752170000|2022-02-13 11:36:10|15000.6|14880.6|15000.72|14880.72|15000.72|14880.72|15000.15|14880.15|9
1644752180000|2022-02-13 11:36:20|15000.62|14880.62|14999.29|14879.29|15000.62|14880.62|14999.29|14879.29|9
1644752190000|2022-02-13 11:36:30|14999.42|14879.42|14998.38|14878.38|14999.43|14879.43|14998.38|14878.38|10
1644752200000|2022-02-13 11:36:40|14998.25|14878.25|14996.33|14876.33|14998.58|14878.58|14996.33|14876.33|9
1644752210000|2022-02-13 11:36:50|14995.59|14875.59|14991.9|14871.9|14995.59|14875.59|14991.9|14871.9|9
1644752220000|2022-02-13 11:37:00|14992.01|14872.01|14989.55|14869.55|14992.01|14872.01|14988.87|14868.87|10
1644752230000|2022-02-13 11:37:10|14990.16|14870.16|14989.95|14869.95|14990.97|14870.97|14989.95|14869.95|10
1644752240000|2022-02-13 11:37:20|14989.88|14869.88|14989.9|14869.9|14989.9|14869.9|14989.42|14869.42|10
1644752250000|2022-02-13 11:37:30|14990.12|14870.12|14991.96|14871.96|14992.34|14872.34|14990.12|14870.12|10
1644752260000|2022-02-13 11:37:40|14992.3|14872.3|14992.98|14872.98|14993.34|14873.34|14992.3|14872.3|10
1644752270000|2022-02-13 11:37:50|14992.99|14872.99|14993.68|14873.68|14993.68|14873.68|14992.94|14872.94|9
1644752280000|2022-02-13 11:38:00|14993.65|14873.65|14995.31|14875.31|14995.31|14875.31|14993.65|14873.65|9
1644752290000|2022-02-13 11:38:10|14995.16|14875.16|14996.16|14876.16|14996.16|14876.16|14995.16|14875.16|10
1644752300000|2022-02-13 11:38:20|14996.92|14876.92|14997.41|14877.41|14997.77|14877.77|14996.92|14876.92|9
1644752310000|2022-02-13 11:38:30|14997.28|14877.28|14998.64|14878.64|14998.64|14878.64|14997.28|14877.28|9
1644752320000|2022-02-13 11:38:40|14998.78|14878.78|14999.47|14879.47|14999.47|14879.47|14998.61|14878.61|10
1644752330000|2022-02-13 11:38:50|14998.92|14878.92|14998.86|14878.86|14999.26|14879.26|14998.08|14878.08|9
1644752340000|2022-02-13 11:39:00|14999.04|14879.04|14999.69|14879.69|14999.8|14879.8|14999.04|14879.04|10
1644752350000|2022-02-13 11:39:10|14999.7|14879.7|15000.08|14880.08|15000.21|14880.21|14999.7|14879.7|10
1644752360000|2022-02-13 11:39:20|15000.11|14880.11|15000.25|14880.25|15000.68|14880.68|15000.05|14880.05|10
1644752370000|2022-02-13 11:39:30|15000.45|14880.45|15000.73|14880.73|15001.54|14881.54|15000.11|14880.11|10
1644752380000|2022-02-13 11:39:40|15000.46|14880.46|15004.06|14884.06|15004.31|14884.31|15000.46|14880.46|10
1644752390000|2022-02-13 11:39:50|15004.22|14884.22|15005.06|14885.06|15005.49|14885.49|15004.22|14884.22|9
1644752400000|2022-02-13 11:40:00|15005.19|14885.19|15002.47|14882.47|15005.25|14885.25|15002.47|14882.47|10
1644752410000|2022-02-13 11:40:10|15002.06|14882.06|15001.84|14881.84|15002.15|14882.15|15001.61|14881.61|9
1644752420000|2022-02-13 11:40:20|15001.69|14881.69|15000.6|14880.6|15001.69|14881.69|15000.6|14880.6|10
1644752430000|2022-02-13 11:40:30|15000.71|14880.71|15000.07|14880.07|15000.71|14880.71|15000.07|14880.07|8
1644752440000|2022-02-13 11:40:40|15000.05|14880.05|15000.38|14880.38|15000.41|14880.41|15000.04|14880.04|8
1644752450000|2022-02-13 11:40:50|15000.56|14880.56|15000.19|14880.19|15000.56|14880.56|15000.19|14880.19|9
1644752460000|2022-02-13 11:41:00|15000.14|14880.14|15000.05|14880.05|15000.14|14880.14|14999.52|14879.52|10
1644752470000|2022-02-13 11:41:10|15000.32|14880.32|15001.47|14881.47|15001.47|14881.47|14999.88|14879.88|9
1644752480000|2022-02-13 11:41:20|15001.5|14881.5|15003.13|14883.13|15003.13|14883.13|15001.41|14881.41|10
1644752490000|2022-02-13 11:41:30|15003.33|14883.33|15002.48|14882.48|15003.79|14883.79|15002.48|14882.48|9
1644752500000|2022-02-13 11:41:40|15001.79|14881.79|15000.62|14880.62|15001.85|14881.85|15000.61|14880.61|10
1644752510000|2022-02-13 11:41:50|15000.54|14880.54|14999.05|14879.05|15000.59|14880.59|14998.99|14878.99|10
1644752520000|2022-02-13 11:42:00|14998.99|14878.99|14998.74|14878.74|14999.08|14879.08|14998.74|14878.74|9
1644752530000|2022-02-13 11:42:10|14998.12|14878.12|14996.46|14876.46|14998.27|14878.27|14996.46|14876.46|8
1644752540000|2022-02-13 11:42:20|14996.51|14876.51|14996.1|14876.1|14996.51|14876.51|14995.86|14875.86|9
1644752550000|2022-02-13 11:42:30|14996.29|14876.29|14994.59|14874.59|14996.29|14876.29|14994.52|14874.52|10
1644752560000|2022-02-13 11:42:40|14994.25|14874.25|14993.92|14873.92|14994.28|14874.28|14993.86|14873.86|9
1644752570000|2022-02-13 11:42:50|14994.19|14874.19|14993.64|14873.64|14994.55|14874.55|14993.64|14873.64|10
1644752580000|2022-02-13 11:43:00|14993.63|14873.63|14993.8|14873.8|14993.91|14873.91|14993.11|14873.11|10
1644752590000|2022-02-13 11:43:10|14993.87|14873.87|14992.97|14872.97|14994.18|14874.18|14992.97|14872.97|10
1644752600000|2022-02-13 11:43:20|14992.83|14872.83|14989.96|14869.96|14992.83|14872.83|14989.96|14869.96|10
1644752610000|2022-02-13 11:43:30|14989.55|14869.55|14989.42|14869.42|14989.67|14869.67|14989.33|14869.33|10
1644752620000|2022-02-13 11:43:40|14989.37|14869.37|14990.62|14870.62|14990.62|14870.62|14989.37|14869.37|9
1644752630000|2022-02-13 11:43:50|14990.63|14870.63|14990.64|14870.64|14990.81|14870.81|14989.95|14869.95|10
1644752640000|2022-02-13 11:44:00|14990.84|14870.84|14991.86|14871.86|14991.86|14871.86|14990.84|14870.84|9
1644752650000|2022-02-13 11:44:10|14992.12|14872.12|14992.3|14872.3|14992.36|14872.36|14991.74|14871.74|10
1644752660000|2022-02-13 11:44:20|14992.08|14872.08|14990.77|14870.77|14992.08|14872.08|14990.73|14870.73|10
1644752670000|2022-02-13 11:44:30|14990.65|14870.65|14990.25|14870.25|14990.65|14870.65|14990.25|14870.25|9
1644752680000|2022-02-13 11:44:40|14990.29|14870.29|14990.47|14870.47|14990.93|14870.93|14990.29|14870.29|9
1644752690000|2022-02-13 11:44:50|14989.82|14869.82|14989.09|14869.09|14989.82|14869.82|14989.07|14869.07|9
1644752700000|2022-02-13 11:45:00|14989.03|14869.03|14987.34|14867.34|14989.03|14869.03|14987.34|14867.34|9
1644752710000|2022-02-13 11:45:10|14987.24|14867.24|14988.49|14868.49|14988.49|14868.49|14987.24|14867.24|9
1644752720000|2022-02-13 11:45:20|14988.64|14868.64|14990.81|14870.81|14990.81|14870.81|14988.64|14868.64|10
1644752730000|2022-02-13 11:45:30|14990.93|14870.93|14991.81|14871.81|14991.81|14871.81|14990.93|14870.93|9
1644752740000|2022-02-13 11:45:40|14991.89|14871.89|14992.22|14872.22|14992.32|14872.32|14991.87|14871.87|10
1644752750000|2022-02-13 11:45:50|14992.07|14872.07|14991.77|14871.77|14992.56|14872.56|14991.77|14871.77|10
1644752760000|2022-02-13 11:46:00|14991.89|14871.89|14990.77|14870.77|14991.97|14871.97|14990.56|14870.56|9
1644752770000|2022-02-13 11:46:10|14990.43|14870.43|14989.16|14869.16|14990.64|14870.64|14989.16|14869.16|10
1644752780000|2022-02-13 11:46:20|14988.87|14868.87|14988.37|14868.37|14988.87|14868.87|14988.12|14868.12|8
1644752790000|2022-02-13 11:46:30|14988.34|14868.34|14986.4|14866.4|14988.34|14868.34|14986.4|14866.4|9
1644752800000|2022-02-13 11:46:40|14985.72|14865.72|14984.14|14864.14|14986.2|14866.2|14984.14|14864.14|9
1644752810000|2022-02-13 11:46:50|14983.47|14863.47|14978.37|14858.37|14983.47|14863.47|14978.37|14858.37|10
1644752820000|2022-02-13 11:47:00|14977.8|14857.8|14977.51|14857.51|14977.8|14857.8|14977.3|14857.3|10
1644752830000|2022-02-13 11:47:10|14977.41|14857.41|14978.39|14858.39|14978.39|14858.39|14976.79|14856.79|8
1644752840000|2022-02-13 11:47:20|14978.51|14858.51|14978.44|14858.44|14978.52|14858.52|14978.32|14858.32|9
1644752850000|2022-02-13 11:47:30|14978.5|14858.5|14979.15|14859.15|14979.25|14859.25|14978.14|14858.14|10
1644752860000|2022-02-13 11:47:40|14978.36|14858.36|14978.29|14858.29|14978.87|14858.87|14978.26|14858.26|10
1644752870000|2022-02-13 11:47:50|14978.14|14858.14|14977.97|14857.97|14978.35|14858.35|14977.62|14857.62|6
1644752880000|2022-02-13 11:48:00|14977.93|14857.93|14975.13|14855.13|14977.93|14857.93|14975.13|14855.13|10
1644752890000|2022-02-13 11:48:10|14974.69|14854.69|14975.02|14855.02|14975.1|14855.1|14974.45|14854.45|10
1644752900000|2022-02-13 11:48:20|14975.06|14855.06|14976.12|14856.12|14976.12|14856.12|14975.06|14855.06|7
1644752910000|2022-02-13 11:48:30|14976.04|14856.04|14975.98|14855.98|14977.08|14857.08|14975.98|14855.98|10
1644752920000|2022-02-13 11:48:40|14975.97|14855.97|14976.04|14856.04|14976.1|14856.1|14975.97|14855.97|5
1644752930000|2022-02-13 11:48:50|14976.03|14856.03|14976.31|14856.31|14976.31|14856.31|14975.78|14855.78|9
1644752940000|2022-02-13 11:49:00|14976.43|14856.43|14975.87|14855.87|14976.47|14856.47|14975.87|14855.87|10
1644752950000|2022-02-13 11:49:10|14975.67|14855.67|14975.49|14855.49|14975.86|14855.86|14975.49|14855.49|10
1644752960000|2022-02-13 11:49:20|14975.54|14855.54|14974.85|14854.85|14975.54|14855.54|14974.15|14854.15|8
1644752970000|2022-02-13 11:49:30|14974.76|14854.76|14975|14855|14975.18|14855.18|14974.76|14854.76|8
1644752980000|2022-02-13 11:49:40|14975.03|14855.03|14974.83|14854.83|14975.03|14855.03|14974.83|14854.83|9
1644752990000|2022-02-13 11:49:50|14974.99|14854.99|14975.06|14855.06|14975.18|14855.18|14974.97|14854.97|9
1644753000000|2022-02-13 11:50:00|14975.05|14855.05|14973.27|14853.27|14975.05|14855.05|14973.26|14853.26|10
1644753010000|2022-02-13 11:50:10|14973.24|14853.24|14972.18|14852.18|14973.24|14853.24|14972.15|14852.15|9
1644753020000|2022-02-13 11:50:20|14972.14|14852.14|14970.69|14850.69|14972.14|14852.14|14970.69|14850.69|10
1644753030000|2022-02-13 11:50:30|14970.71|14850.71|14970.65|14850.65|14970.73|14850.73|14970.6|14850.6|8
1644753040000|2022-02-13 11:50:40|14970.48|14850.48|14970.25|14850.25|14970.48|14850.48|14970.15|14850.15|10
1644753050000|2022-02-13 11:50:50|14970.28|14850.28|14969.95|14849.95|14970.33|14850.33|14969.95|14849.95|8
1644753060000|2022-02-13 11:51:00|14969.88|14849.88|14969.68|14849.68|14969.88|14849.88|14969.68|14849.68|8
1644753070000|2022-02-13 11:51:10|14969.66|14849.66|14969.65|14849.65|14969.66|14849.66|14969.26|14849.26|10
1644753080000|2022-02-13 11:51:20|14969.67|14849.67|14969.78|14849.78|14969.83|14849.83|14969.66|14849.66|6
1644753090000|2022-02-13 11:51:30|14969.75|14849.75|14968.8|14848.8|14969.75|14849.75|14968.75|14848.75|7
1644753100000|2022-02-13 11:51:40|14968.71|14848.71|14968.15|14848.15|14968.71|14848.71|14968.15|14848.15|9
1644753110000|2022-02-13 11:51:50|14968.47|14848.47|14968.61|14848.61|14968.61|14848.61|14968.37|14848.37|8
1644753120000|2022-02-13 11:52:00|14968.73|14848.73|14968.82|14848.82|14968.99|14848.99|14968.73|14848.73|9
1644753130000|2022-02-13 11:52:10|14968.83|14848.83|14968.75|14848.75|14969.01|14849.01|14968.2|14848.2|10
1644753140000|2022-02-13 11:52:20|14968.68|14848.68|14968.72|14848.72|14968.91|14848.91|14968.68|14848.68|8
1644753150000|2022-02-13 11:52:30|14968.63|14848.63|14968.79|14848.79|14968.79|14848.79|14968.63|14848.63|6
1644753160000|2022-02-13 11:52:40|14968.13|14848.13|14969.4|14849.4|14969.4|14849.4|14968.12|14848.12|6
1644753170000|2022-02-13 11:52:50|14969.43|14849.43|14969.37|14849.37|14969.54|14849.54|14969.37|14849.37|3
1644753180000|2022-02-13 11:53:00|14969.16|14849.16|14968.28|14848.28|14969.28|14849.28|14968.28|14848.28|9
1644753190000|2022-02-13 11:53:10|14967.74|14847.74|14967.75|14847.75|14967.98|14847.98|14967.62|14847.62|9
1644753200000|2022-02-13 11:53:20|14967.77|14847.77|14967.88|14847.88|14967.88|14847.88|14967.36|14847.36|8
1644753210000|2022-02-13 11:53:30|14967.55|14847.55|14966.33|14846.33|14967.55|14847.55|14966.29|14846.29|10
1644753220000|2022-02-13 11:53:40|14966.54|14846.54|14964.97|14844.97|14966.61|14846.61|14964.95|14844.95|10
1644753230000|2022-02-13 11:53:50|14964.96|14844.96|14962.19|14842.19|14964.96|14844.96|14962.19|14842.19|9
1644753240000|2022-02-13 11:54:00|14961.63|14841.63|14960.18|14840.18|14961.63|14841.63|14960.18|14840.18|9
1644753250000|2022-02-13 11:54:10|14960.16|14840.16|14956.35|14836.35|14960.34|14840.34|14956.35|14836.35|9
1644753260000|2022-02-13 11:54:20|14956.14|14836.14|14952.09|14832.09|14956.14|14836.14|14952.09|14832.09|9
1644753270000|2022-02-13 11:54:30|14949.76|14829.76|14950.15|14830.15|14950.15|14830.15|14948.99|14828.99|10
1644753280000|2022-02-13 11:54:40|14950.45|14830.45|14952.56|14832.56|14952.56|14832.56|14950.45|14830.45|10
1644753290000|2022-02-13 11:54:50|14952.67|14832.67|14953.61|14833.61|14953.62|14833.62|14952.67|14832.67|9
1644753300000|2022-02-13 11:55:00|14953.89|14833.89|14954.79|14834.79|14955.06|14835.06|14953.88|14833.88|10
1644753310000|2022-02-13 11:55:10|14955.04|14835.04|14957.05|14837.05|14957.29|14837.29|14955.04|14835.04|9
1644753320000|2022-02-13 11:55:20|14957.51|14837.51|14956.8|14836.8|14957.87|14837.87|14956.56|14836.56|9
1644753330000|2022-02-13 11:55:30|14956.54|14836.54|14955.99|14835.99|14957.11|14837.11|14955.99|14835.99|10
1644753340000|2022-02-13 11:55:40|14955.78|14835.78|14955.17|14835.17|14956.03|14836.03|14955.1|14835.1|9
1644753350000|2022-02-13 11:55:50|14954.86|14834.86|14952.48|14832.48|14954.86|14834.86|14952.4|14832.4|10
1644753360000|2022-02-13 11:56:00|14952.43|14832.43|14952.61|14832.61|14953.04|14833.04|14952.43|14832.43|8
1644753370000|2022-02-13 11:56:10|14953.43|14833.43|14953.78|14833.78|14953.85|14833.85|14953.38|14833.38|9
1644753380000|2022-02-13 11:56:20|14953.8|14833.8|14954.41|14834.41|14954.43|14834.43|14953.62|14833.62|10
1644753390000|2022-02-13 11:56:30|14954|14834|14953.87|14833.87|14954.21|14834.21|14953.87|14833.87|9
1644753400000|2022-02-13 11:56:40|14953.26|14833.26|14952.54|14832.54|14953.26|14833.26|14952.53|14832.53|9
1644753410000|2022-02-13 11:56:50|14952.28|14832.28|14951.74|14831.74|14952.28|14832.28|14951.73|14831.73|10
1644753420000|2022-02-13 11:57:00|14950.99|14830.99|14950.03|14830.03|14950.99|14830.99|14950.03|14830.03|8
1644753430000|2022-02-13 11:57:10|14950.07|14830.07|14949.65|14829.65|14950.38|14830.38|14949.65|14829.65|9
1644753440000|2022-02-13 11:57:20|14949.47|14829.47|14949.49|14829.49|14949.55|14829.55|14949.26|14829.26|8
1644753450000|2022-02-13 11:57:30|14949.93|14829.93|14949.74|14829.74|14949.94|14829.94|14949.73|14829.73|9
1644753460000|2022-02-13 11:57:40|14949.92|14829.92|14949.62|14829.62|14950.02|14830.02|14949.49|14829.49|9
1644753470000|2022-02-13 11:57:50|14949.61|14829.61|14950.78|14830.78|14950.78|14830.78|14949.59|14829.59|9
1644753480000|2022-02-13 11:58:00|14950.55|14830.55|14949.77|14829.77|14950.61|14830.61|14949.77|14829.77|8
1644753490000|2022-02-13 11:58:10|14950.31|14830.31|14949.58|14829.58|14950.31|14830.31|14949.58|14829.58|9
1644753500000|2022-02-13 11:58:20|14949.74|14829.74|14949.44|14829.44|14950|14830|14949.37|14829.37|7
1644753510000|2022-02-13 11:58:30|14949.37|14829.37|14948.94|14828.94|14949.5|14829.5|14948.94|14828.94|6
1644753520000|2022-02-13 11:58:40|14948.86|14828.86|14948.83|14828.83|14949.06|14829.06|14948.83|14828.83|10
1644753530000|2022-02-13 11:58:50|14948.71|14828.71|14949.72|14829.72|14949.86|14829.86|14948.71|14828.71|8
1644753540000|2022-02-13 11:59:00|14949.74|14829.74|14948.53|14828.53|14949.78|14829.78|14948.53|14828.53|7
1644753550000|2022-02-13 11:59:10|14948.68|14828.68|14949.18|14829.18|14949.43|14829.43|14948.28|14828.28|10
1644753560000|2022-02-13 11:59:20|14949.45|14829.45|14949.78|14829.78|14949.78|14829.78|14949.45|14829.45|6
1644753570000|2022-02-13 11:59:30|14949.81|14829.81|14950.1|14830.1|14950.14|14830.14|14949.81|14829.81|8
1644753580000|2022-02-13 11:59:40|14950.17|14830.17|14950.55|14830.55|14950.55|14830.55|14950.17|14830.17|9
1644753590000|2022-02-13 11:59:50|14950.7|14830.7|14948.66|14828.66|14950.74|14830.74|14948.66|14828.66|9
1644753600000|2022-02-13 12:00:00|14948.88|14828.88|14948.91|14828.91|14949.76|14829.76|14948.86|14828.86|10
1644753610000|2022-02-13 12:00:10|14949.06|14829.06|14950.68|14830.68|14950.68|14830.68|14949.06|14829.06|10
1644753620000|2022-02-13 12:00:20|14951.19|14831.19|14952.76|14832.76|14952.76|14832.76|14951.19|14831.19|10
1644753630000|2022-02-13 12:00:30|14952.81|14832.81|14952.47|14832.47|14953.57|14833.57|14952.47|14832.47|8
1644753640000|2022-02-13 12:00:40|14952.02|14832.02|14950.93|14830.93|14952.27|14832.27|14950.74|14830.74|10
1644753650000|2022-02-13 12:00:50|14950.79|14830.79|14950.19|14830.19|14950.79|14830.79|14949.76|14829.76|8
1644753660000|2022-02-13 12:01:00|14950.18|14830.18|14949.42|14829.42|14950.18|14830.18|14949.42|14829.42|9
1644753670000|2022-02-13 12:01:10|14949.58|14829.58|14946.32|14826.32|14949.58|14829.58|14945.88|14825.88|9
1644753680000|2022-02-13 12:01:20|14946.62|14826.62|14945.65|14825.65|14946.62|14826.62|14945.44|14825.44|9
1644753690000|2022-02-13 12:01:30|14945.35|14825.35|14944.41|14824.41|14945.35|14825.35|14944.41|14824.41|9
1644753700000|2022-02-13 12:01:40|14943.95|14823.95|14941.96|14821.96|14943.95|14823.95|14941.86|14821.86|9
1644753710000|2022-02-13 12:01:50|14940.99|14820.99|14933.94|14813.94|14940.99|14820.99|14933.94|14813.94|10
1644753720000|2022-02-13 12:02:00|14933.65|14813.65|14930.94|14810.94|14933.65|14813.65|14930.71|14810.71|9
1644753730000|2022-02-13 12:02:10|14930.39|14810.39|14930.59|14810.59|14931.91|14811.91|14930.39|14810.39|10
1644753740000|2022-02-13 12:02:20|14931.4|14811.4|14930.52|14810.52|14931.4|14811.4|14929.41|14809.41|10
1644753750000|2022-02-13 12:02:30|14931.26|14811.26|14933.89|14813.89|14933.89|14813.89|14931.26|14811.26|9
1644753760000|2022-02-13 12:02:40|14934.31|14814.31|14937.75|14817.75|14937.75|14817.75|14934.31|14814.31|8
1644753770000|2022-02-13 12:02:50|14938|14818|14940.53|14820.53|14940.53|14820.53|14938|14818|10
1644753780000|2022-02-13 12:03:00|14941.09|14821.09|14942.93|14822.93|14943.12|14823.12|14941.09|14821.09|7
1644753790000|2022-02-13 12:03:10|14942.95|14822.95|14948.03|14828.03|14948.03|14828.03|14942.95|14822.95|10
1644753800000|2022-02-13 12:03:20|14948.86|14828.86|14950.91|14830.91|14950.91|14830.91|14948.86|14828.86|10
1644753810000|2022-02-13 12:03:30|14951.62|14831.62|14955.75|14835.75|14955.75|14835.75|14951.07|14831.07|10
1644753820000|2022-02-13 12:03:40|14957.26|14837.26|14957.89|14837.89|14957.94|14837.94|14957.18|14837.18|9
1644753830000|2022-02-13 12:03:50|14959.66|14839.66|14960.26|14840.26|14960.83|14840.83|14959.66|14839.66|9
1644753840000|2022-02-13 12:04:00|14959.78|14839.78|14959.51|14839.51|14960.23|14840.23|14959.29|14839.29|9
1644753850000|2022-02-13 12:04:10|14959.55|14839.55|14961.01|14841.01|14961.39|14841.39|14959.55|14839.55|8
1644753860000|2022-02-13 12:04:20|14961.21|14841.21|14962.43|14842.43|14963.04|14843.04|14961.21|14841.21|8
1644753870000|2022-02-13 12:04:30|14963.06|14843.06|14966.76|14846.76|14966.76|14846.76|14963.06|14843.06|9
1644753880000|2022-02-13 12:04:40|14967.91|14847.91|14966.24|14846.24|14967.98|14847.98|14966.02|14846.02|10
1644753890000|2022-02-13 12:04:50|14965.61|14845.61|14965.99|14845.99|14966.12|14846.12|14965.47|14845.47|9
1644753900000|2022-02-13 12:05:00|14966.11|14846.11|14966.71|14846.71|14966.87|14846.87|14965.74|14845.74|10
1644753910000|2022-02-13 12:05:10|14966.76|14846.76|14967.31|14847.31|14967.31|14847.31|14965.99|14845.99|9
1644753920000|2022-02-13 12:05:20|14968.11|14848.11|14968.64|14848.64|14968.64|14848.64|14967.48|14847.48|10
1644753930000|2022-02-13 12:05:30|14968.89|14848.89|14970.3|14850.3|14970.3|14850.3|14968.89|14848.89|9
1644753940000|2022-02-13 12:05:40|14970.37|14850.37|14972.66|14852.66|14972.66|14852.66|14970.11|14850.11|10
1644753950000|2022-02-13 12:05:50|14973.19|14853.19|14974.37|14854.37|14974.37|14854.37|14973.19|14853.19|10
1644753960000|2022-02-13 12:06:00|14974.41|14854.41|14976.01|14856.01|14976.04|14856.04|14974.41|14854.41|9
1644753970000|2022-02-13 12:06:10|14975.98|14855.98|14976.36|14856.36|14976.75|14856.75|14975.96|14855.96|8
1644753980000|2022-02-13 12:06:20|14976.14|14856.14|14975.74|14855.74|14976.19|14856.19|14975.66|14855.66|8
1644753990000|2022-02-13 12:06:30|14975.71|14855.71|14974.84|14854.84|14975.77|14855.77|14974.84|14854.84|9
1644754000000|2022-02-13 12:06:40|14973.89|14853.89|14970.44|14850.44|14973.89|14853.89|14970.44|14850.44|10
1644754010000|2022-02-13 12:06:50|14971.04|14851.04|14967.58|14847.58|14971.04|14851.04|14967.58|14847.58|10
1644754020000|2022-02-13 12:07:00|14967.53|14847.53|14967|14847|14967.53|14847.53|14966.83|14846.83|9
1644754030000|2022-02-13 12:07:10|14966.83|14846.83|14967.3|14847.3|14967.37|14847.37|14966.77|14846.77|10
1644754040000|2022-02-13 12:07:20|14967.44|14847.44|14966.3|14846.3|14967.66|14847.66|14966.2|14846.2|10
1644754050000|2022-02-13 12:07:30|14966.38|14846.38|14967.16|14847.16|14967.23|14847.23|14966.38|14846.38|9
1644754060000|2022-02-13 12:07:40|14967.21|14847.21|14966.41|14846.41|14967.45|14847.45|14966.27|14846.27|8
1644754070000|2022-02-13 12:07:50|14967.01|14847.01|14968.37|14848.37|14968.56|14848.56|14967.01|14847.01|6
1644754080000|2022-02-13 12:08:00|14968.18|14848.18|14967.75|14847.75|14968.88|14848.88|14967.64|14847.64|9
1644754090000|2022-02-13 12:08:10|14967.48|14847.48|14966.98|14846.98|14967.48|14847.48|14966.54|14846.54|9
1644754100000|2022-02-13 12:08:20|14967.03|14847.03|14966.65|14846.65|14967.03|14847.03|14966.27|14846.27|9
1644754110000|2022-02-13 12:08:30|14966.47|14846.47|14966.36|14846.36|14966.66|14846.66|14966.36|14846.36|9
1644754120000|2022-02-13 12:08:40|14966.25|14846.25|14966.43|14846.43|14966.58|14846.58|14966|14846|9
1644754130000|2022-02-13 12:08:50|14966.99|14846.99|14966.56|14846.56|14967.02|14847.02|14966.56|14846.56|8
1644754140000|2022-02-13 12:09:00|14966.42|14846.42|14966.27|14846.27|14966.42|14846.42|14965.26|14845.26|10
1644754150000|2022-02-13 12:09:10|14966.47|14846.47|14965.92|14845.92|14966.47|14846.47|14965.77|14845.77|10
1644754160000|2022-02-13 12:09:20|14966.26|14846.26|14967.05|14847.05|14967.37|14847.37|14966.25|14846.25|10
1644754170000|2022-02-13 12:09:30|14967.13|14847.13|14967.95|14847.95|14968.13|14848.13|14967.13|14847.13|9
1644754180000|2022-02-13 12:09:40|14967.71|14847.71|14967.66|14847.66|14968.58|14848.58|14967.66|14847.66|10
1644754190000|2022-02-13 12:09:50|14967.63|14847.63|14967.04|14847.04|14967.63|14847.63|14966.75|14846.75|10
1644754200000|2022-02-13 12:10:00|14966.86|14846.86|14965.71|14845.71|14967.03|14847.03|14965.71|14845.71|9
1644754210000|2022-02-13 12:10:10|14965.67|14845.67|14965.87|14845.87|14965.87|14845.87|14965.54|14845.54|9
1644754220000|2022-02-13 12:10:20|14965.66|14845.66|14965.67|14845.67|14965.81|14845.81|14965.49|14845.49|9
1644754230000|2022-02-13 12:10:30|14965.83|14845.83|14965.24|14845.24|14965.83|14845.83|14965.24|14845.24|10
1644754240000|2022-02-13 12:10:40|14965.05|14845.05|14965.13|14845.13|14965.13|14845.13|14964.22|14844.22|10
1644754250000|2022-02-13 12:10:50|14964.72|14844.72|14964.04|14844.04|14965.32|14845.32|14964.04|14844.04|10
1644754260000|2022-02-13 12:11:00|14963.03|14843.03|14964.29|14844.29|14964.29|14844.29|14962.92|14842.92|10
1644754270000|2022-02-13 12:11:10|14964.35|14844.35|14965.45|14845.45|14965.45|14845.45|14964.35|14844.35|9
1644754280000|2022-02-13 12:11:20|14965.43|14845.43|14965.94|14845.94|14966.03|14846.03|14965.43|14845.43|10
1644754290000|2022-02-13 12:11:30|14966.11|14846.11|14966.27|14846.27|14966.27|14846.27|14965.9|14845.9|7
1644754300000|2022-02-13 12:11:40|14966.3|14846.3|14967.51|14847.51|14967.71|14847.71|14966.3|14846.3|9
1644754310000|2022-02-13 12:11:50|14967.87|14847.87|14968.11|14848.11|14968.11|14848.11|14967.25|14847.25|8
1644754320000|2022-02-13 12:12:00|14967.94|14847.94|14969.18|14849.18|14969.2|14849.2|14967.94|14847.94|9
1644754330000|2022-02-13 12:12:10|14969.34|14849.34|14969.74|14849.74|14969.97|14849.97|14969.29|14849.29|9
1644754340000|2022-02-13 12:12:20|14970.17|14850.17|14970.88|14850.88|14970.88|14850.88|14969.99|14849.99|10
1644754350000|2022-02-13 12:12:30|14970.89|14850.89|14970.33|14850.33|14970.92|14850.92|14970.17|14850.17|7
1644754360000|2022-02-13 12:12:40|14970.25|14850.25|14970.83|14850.83|14970.91|14850.91|14970.04|14850.04|8
1644754370000|2022-02-13 12:12:50|14970.91|14850.91|14970.96|14850.96|14970.96|14850.96|14970.69|14850.69|8
1644754380000|2022-02-13 12:13:00|14970.99|14850.99|14971.11|14851.11|14971.26|14851.26|14970.98|14850.98|9
1644754390000|2022-02-13 12:13:10|14970.96|14850.96|14971.64|14851.64|14971.83|14851.83|14970.96|14850.96|7
1644754400000|2022-02-13 12:13:20|14971.81|14851.81|14972.96|14852.96|14973.23|14853.23|14971.81|14851.81|7
1644754410000|2022-02-13 12:13:30|14972.39|14852.39|14972.76|14852.76|14973.15|14853.15|14972.39|14852.39|9
1644754420000|2022-02-13 12:13:40|14972.8|14852.8|14972.92|14852.92|14973.02|14853.02|14972.73|14852.73|7
1644754430000|2022-02-13 12:13:50|14972.79|14852.79|14975.97|14855.97|14975.97|14855.97|14972.79|14852.79|10
1644754440000|2022-02-13 12:14:00|14975.95|14855.95|14976.83|14856.83|14977.11|14857.11|14975.41|14855.41|10
1644754450000|2022-02-13 12:14:10|14977.48|14857.48|14978.21|14858.21|14978.25|14858.25|14977.48|14857.48|10
1644754460000|2022-02-13 12:14:20|14978.18|14858.18|14979.61|14859.61|14979.66|14859.66|14978.18|14858.18|10
1644754470000|2022-02-13 12:14:30|14979.74|14859.74|14979.82|14859.82|14980.01|14860.01|14979.74|14859.74|8
1644754480000|2022-02-13 12:14:40|14979.25|14859.25|14978.41|14858.41|14979.29|14859.29|14978.41|14858.41|10
1644754490000|2022-02-13 12:14:50|14978.3|14858.3|14977.98|14857.98|14978.44|14858.44|14977.98|14857.98|9
1644754500000|2022-02-13 12:15:00|14977.94|14857.94|14978.15|14858.15|14978.19|14858.19|14977.94|14857.94|7
1644754510000|2022-02-13 12:15:10|14978.57|14858.57|14977.81|14857.81|14978.69|14858.69|14977.76|14857.76|8
1644754520000|2022-02-13 12:15:20|14977.78|14857.78|14976.55|14856.55|14977.79|14857.79|14976.47|14856.47|8
1644754530000|2022-02-13 12:15:30|14976.64|14856.64|14974.59|14854.59|14976.64|14856.64|14974.37|14854.37|10
1644754540000|2022-02-13 12:15:40|14974.52|14854.52|14971.3|14851.3|14974.52|14854.52|14971.3|14851.3|9
1644754550000|2022-02-13 12:15:50|14971.19|14851.19|14969.46|14849.46|14971.19|14851.19|14969.46|14849.46|10
1644754560000|2022-02-13 12:16:00|14969.11|14849.11|14968.59|14848.59|14969.11|14849.11|14968.59|14848.59|9
1644754570000|2022-02-13 12:16:10|14968.52|14848.52|14966.04|14846.04|14968.52|14848.52|14966.04|14846.04|10
1644754580000|2022-02-13 12:16:20|14964.99|14844.99|14963.73|14843.73|14964.99|14844.99|14963.71|14843.71|10
1644754590000|2022-02-13 12:16:30|14963.59|14843.59|14964.06|14844.06|14964.06|14844.06|14963.24|14843.24|9
1644754600000|2022-02-13 12:16:40|14964.03|14844.03|14964.67|14844.67|14964.67|14844.67|14964.03|14844.03|10
1644754610000|2022-02-13 12:16:50|14965.28|14845.28|14966.27|14846.27|14966.5|14846.5|14965.28|14845.28|10
1644754620000|2022-02-13 12:17:00|14966.25|14846.25|14967.41|14847.41|14967.41|14847.41|14966.25|14846.25|9
1644754630000|2022-02-13 12:17:10|14967.44|14847.44|14966.91|14846.91|14967.65|14847.65|14966.91|14846.91|10
1644754640000|2022-02-13 12:17:20|14967.24|14847.24|14966.96|14846.96|14967.33|14847.33|14966.84|14846.84|9
1644754650000|2022-02-13 12:17:30|14966.71|14846.71|14966.06|14846.06|14966.74|14846.74|14966.06|14846.06|10
1644754660000|2022-02-13 12:17:40|14965.81|14845.81|14964.7|14844.7|14965.81|14845.81|14964.7|14844.7|9
1644754670000|2022-02-13 12:17:50|14964.68|14844.68|14963.04|14843.04|14964.68|14844.68|14963.04|14843.04|9
1644754680000|2022-02-13 12:18:00|14962.29|14842.29|14962.53|14842.53|14962.59|14842.59|14962.29|14842.29|9
1644754690000|2022-02-13 12:18:10|14962.39|14842.39|14959.65|14839.65|14963.1|14843.1|14959.65|14839.65|10
1644754700000|2022-02-13 12:18:20|14959.45|14839.45|14959.57|14839.57|14959.75|14839.75|14958.91|14838.91|9
1644754710000|2022-02-13 12:18:30|14959.88|14839.88|14959.16|14839.16|14960.82|14840.82|14959.16|14839.16|10
1644754720000|2022-02-13 12:18:40|14959|14839|14959.76|14839.76|14960.23|14840.23|14959|14839|9
1644754730000|2022-02-13 12:18:50|14961.97|14841.97|14964.01|14844.01|14964.02|14844.02|14961.97|14841.97|10
1644754740000|2022-02-13 12:19:00|14964.12|14844.12|14964.86|14844.86|14964.86|14844.86|14964.12|14844.12|10
1644754750000|2022-02-13 12:19:10|14964.87|14844.87|14967.4|14847.4|14967.44|14847.44|14964.87|14844.87|10
1644754760000|2022-02-13 12:19:20|14967.46|14847.46|14968.42|14848.42|14968.42|14848.42|14967.36|14847.36|9
1644754770000|2022-02-13 12:19:30|14968.83|14848.83|14969.06|14849.06|14969.45|14849.45|14968.83|14848.83|9
1644754780000|2022-02-13 12:19:40|14968.5|14848.5|14968.88|14848.88|14968.98|14848.98|14968.5|14848.5|8
1644754790000|2022-02-13 12:19:50|14969|14849|14968.77|14848.77|14969|14849|14968.72|14848.72|9
1644754800000|2022-02-13 12:20:00|14968.55|14848.55|14969.16|14849.16|14969.16|14849.16|14968.55|14848.55|10
1644754810000|2022-02-13 12:20:10|14969.22|14849.22|14969.18|14849.18|14969.69|14849.69|14969.18|14849.18|10
1644754820000|2022-02-13 12:20:20|14969.98|14849.98|14970.15|14850.15|14970.7|14850.7|14969.98|14849.98|10
1644754830000|2022-02-13 12:20:30|14969.89|14849.89|14970.53|14850.53|14970.68|14850.68|14969.86|14849.86|10
1644754840000|2022-02-13 12:20:40|14970.66|14850.66|14970.94|14850.94|14970.94|14850.94|14970.59|14850.59|8
1644754850000|2022-02-13 12:20:50|14971.47|14851.47|14975.42|14855.42|14975.42|14855.42|14971.47|14851.47|10
1644754860000|2022-02-13 12:21:00|14975.47|14855.47|14977.54|14857.54|14977.54|14857.54|14975.47|14855.47|10
1644754870000|2022-02-13 12:21:10|14977.57|14857.57|14979.34|14859.34|14979.34|14859.34|14977.57|14857.57|10
1644754880000|2022-02-13 12:21:20|14979.15|14859.15|14980.25|14860.25|14980.25|14860.25|14978.74|14858.74|10
1644754890000|2022-02-13 12:21:30|14980.35|14860.35|14980.02|14860.02|14980.35|14860.35|14979.4|14859.4|10
1644754900000|2022-02-13 12:21:40|14979.8|14859.8|14980.03|14860.03|14980.16|14860.16|14979.8|14859.8|9
1644754910000|2022-02-13 12:21:50|14979.91|14859.91|14980.09|14860.09|14980.09|14860.09|14979.87|14859.87|9
1644754920000|2022-02-13 12:22:00|14980.07|14860.07|14979.79|14859.79|14980.07|14860.07|14979.75|14859.75|8
1644754930000|2022-02-13 12:22:10|14979.64|14859.64|14979.73|14859.73|14980.38|14860.38|14979.63|14859.63|10
1644754940000|2022-02-13 12:22:20|14979.78|14859.78|14981.27|14861.27|14981.5|14861.5|14979.78|14859.78|10
1644754950000|2022-02-13 12:22:30|14981.21|14861.21|14981.59|14861.59|14981.59|14861.59|14981.21|14861.21|8
1644754960000|2022-02-13 12:22:40|14981.85|14861.85|14981.59|14861.59|14981.85|14861.85|14980.73|14860.73|10
1644754970000|2022-02-13 12:22:50|14981.61|14861.61|14979.94|14859.94|14981.61|14861.61|14979.75|14859.75|10
1644754980000|2022-02-13 12:23:00|14979.98|14859.98|14980.18|14860.18|14980.18|14860.18|14979.82|14859.82|7
1644754990000|2022-02-13 12:23:10|14980.11|14860.11|14980.97|14860.97|14980.97|14860.97|14980.07|14860.07|9
1644755000000|2022-02-13 12:23:20|14981.54|14861.54|14982.04|14862.04|14982.04|14862.04|14981.54|14861.54|8
1644755010000|2022-02-13 12:23:30|14982.3|14862.3|14984.9|14864.9|14984.9|14864.9|14982.3|14862.3|10
1644755020000|2022-02-13 12:23:40|14984.97|14864.97|14986.91|14866.91|14987.2|14867.2|14984.97|14864.97|10
1644755030000|2022-02-13 12:23:50|14987.09|14867.09|14989.36|14869.36|14989.36|14869.36|14987.09|14867.09|9
1644755040000|2022-02-13 12:24:00|14989.32|14869.32|14993.02|14873.02|14993.02|14873.02|14989.32|14869.32|9
1644755050000|2022-02-13 12:24:10|14993.34|14873.34|15001.18|14881.18|15001.3|14881.3|14993.34|14873.34|10
1644755060000|2022-02-13 12:24:20|15001.05|14881.05|15001.96|14881.96|15001.96|14881.96|15000.89|14880.89|9
1644755070000|2022-02-13 12:24:30|15002.29|14882.29|15003.02|14883.02|15003.42|14883.42|15002.29|14882.29|9
1644755080000|2022-02-13 12:24:40|15003.06|14883.06|15003.5|14883.5|15003.5|14883.5|15002.52|14882.52|10
1644755090000|2022-02-13 12:24:50|15003.69|14883.69|15004.72|14884.72|15004.72|14884.72|15003.6|14883.6|8
1644755100000|2022-02-13 12:25:00|15004.63|14884.63|15004.6|14884.6|15004.94|14884.94|15004.6|14884.6|8
1644755110000|2022-02-13 12:25:10|15004.93|14884.93|15005.98|14885.98|15006.01|14886.01|15004.84|14884.84|10
1644755120000|2022-02-13 12:25:20|15005.85|14885.85|15003.89|14883.89|15006.07|14886.07|15003.85|14883.85|10
1644755130000|2022-02-13 12:25:30|15003.93|14883.93|15003.77|14883.77|15003.93|14883.93|15003.49|14883.49|8
1644755140000|2022-02-13 12:25:40|15003.61|14883.61|15002.67|14882.67|15003.61|14883.61|15002.67|14882.67|9
1644755150000|2022-02-13 12:25:50|15002.65|14882.65|15000.94|14880.94|15002.65|14882.65|15000.94|14880.94|10
1644755160000|2022-02-13 12:26:00|15000.6|14880.6|15001.07|14881.07|15001.07|14881.07|15000.58|14880.58|10
1644755170000|2022-02-13 12:26:10|15001.02|14881.02|14999.32|14879.32|15001.02|14881.02|14999.32|14879.32|9
1644755180000|2022-02-13 12:26:20|14999.38|14879.38|15000.03|14880.03|15000.14|14880.14|14999.16|14879.16|6
1644755190000|2022-02-13 12:26:30|14999.43|14879.43|14998.99|14878.99|14999.54|14879.54|14998.63|14878.63|10
1644755200000|2022-02-13 12:26:40|14999.3|14879.3|14998.13|14878.13|14999.3|14879.3|14998.13|14878.13|8
1644755210000|2022-02-13 12:26:50|14998.16|14878.16|14997.72|14877.72|14998.16|14878.16|14997.53|14877.53|8
1644755220000|2022-02-13 12:27:00|14997.9|14877.9|14998.16|14878.16|14998.89|14878.89|14997.9|14877.9|9
1644755230000|2022-02-13 12:27:10|14997.59|14877.59|14996.44|14876.44|14997.59|14877.59|14996.44|14876.44|10
1644755240000|2022-02-13 12:27:20|14996.38|14876.38|14997.43|14877.43|14997.51|14877.51|14996.38|14876.38|10
1644755250000|2022-02-13 12:27:30|14997.26|14877.26|14996.92|14876.92|14997.47|14877.47|14996.79|14876.79|8
1644755260000|2022-02-13 12:27:40|14996.99|14876.99|14995.95|14875.95|14997.02|14877.02|14995.95|14875.95|10
1644755270000|2022-02-13 12:27:50|14996.14|14876.14|14995.12|14875.12|14996.14|14876.14|14995.12|14875.12|8
1644755280000|2022-02-13 12:28:00|14995.18|14875.18|14995.26|14875.26|14995.26|14875.26|14994.56|14874.56|9
1644755290000|2022-02-13 12:28:10|14995.27|14875.27|14998.71|14878.71|14998.71|14878.71|14994.82|14874.82|9
1644755300000|2022-02-13 12:28:20|14998.99|14878.99|14999.41|14879.41|15000.35|14880.35|14998.99|14878.99|10
1644755310000|2022-02-13 12:28:30|14999.38|14879.38|14997.81|14877.81|14999.38|14879.38|14997.67|14877.67|9
1644755320000|2022-02-13 12:28:40|14997.74|14877.74|14997.28|14877.28|14997.74|14877.74|14997.14|14877.14|9
1644755330000|2022-02-13 12:28:50|14997.4|14877.4|14998.04|14878.04|14998.04|14878.04|14997.4|14877.4|9
1644755340000|2022-02-13 12:29:00|14998.02|14878.02|14997.33|14877.33|14998.08|14878.08|14997.33|14877.33|8
1644755350000|2022-02-13 12:29:10|14997.34|14877.34|14997.48|14877.48|14998.19|14878.19|14997.34|14877.34|10
1644755360000|2022-02-13 12:29:20|14997.49|14877.49|14999|14879|14999|14879|14997.46|14877.46|9
1644755370000|2022-02-13 12:29:30|14998.99|14878.99|14999.88|14879.88|15000.38|14880.38|14998.99|14878.99|10
1644755380000|2022-02-13 12:29:40|14999.92|14879.92|14999.99|14879.99|14999.99|14879.99|14999.22|14879.22|5
1644755390000|2022-02-13 12:29:50|14999.97|14879.97|14999.36|14879.36|14999.97|14879.97|14999.36|14879.36|10
1644755400000|2022-02-13 12:30:00|14999.21|14879.21|14998.89|14878.89|14999.96|14879.96|14998.89|14878.89|10
1644755410000|2022-02-13 12:30:10|14998.86|14878.86|14998.1|14878.1|14998.86|14878.86|14997.9|14877.9|10
1644755420000|2022-02-13 12:30:20|14997.87|14877.87|14996.61|14876.61|14997.9|14877.9|14996.61|14876.61|10
1644755430000|2022-02-13 12:30:30|14996.35|14876.35|14994.89|14874.89|14996.35|14876.35|14994.89|14874.89|8
1644755440000|2022-02-13 12:30:40|14994.82|14874.82|14996.83|14876.83|14996.83|14876.83|14994.8|14874.8|8
1644755450000|2022-02-13 12:30:50|14996.99|14876.99|14997.05|14877.05|14997.25|14877.25|14996.75|14876.75|9
1644755460000|2022-02-13 12:31:00|14997.19|14877.19|14997.52|14877.52|14997.78|14877.78|14997.19|14877.19|9
1644755470000|2022-02-13 12:31:10|14998.28|14878.28|14997.84|14877.84|14998.74|14878.74|14997.79|14877.79|9
1644755480000|2022-02-13 12:31:20|14997.92|14877.92|14997.49|14877.49|14997.92|14877.92|14997.04|14877.04|8
1644755490000|2022-02-13 12:31:30|14997.18|14877.18|14996.75|14876.75|14997.18|14877.18|14996.72|14876.72|9
1644755500000|2022-02-13 12:31:40|14996.78|14876.78|14996.47|14876.47|14997.52|14877.52|14996.47|14876.47|10
1644755510000|2022-02-13 12:31:50|14996.49|14876.49|14995.46|14875.46|14996.8|14876.8|14995.46|14875.46|10
1644755520000|2022-02-13 12:32:00|14995.19|14875.19|14994.2|14874.2|14995.19|14875.19|14994.15|14874.15|10
1644755530000|2022-02-13 12:32:10|14994.17|14874.17|14993.37|14873.37|14994.17|14874.17|14993.37|14873.37|10
1644755540000|2022-02-13 12:32:20|14993.4|14873.4|14993.77|14873.77|14993.87|14873.87|14993.32|14873.32|7
1644755550000|2022-02-13 12:32:30|14993.62|14873.62|14992.11|14872.11|14993.62|14873.62|14992.11|14872.11|10
1644755560000|2022-02-13 12:32:40|14992.14|14872.14|14993.84|14873.84|14993.84|14873.84|14991.97|14871.97|10
1644755570000|2022-02-13 12:32:50|14993.92|14873.92|14991.62|14871.62|14993.92|14873.92|14991.62|14871.62|10
1644755580000|2022-02-13 12:33:00|14991.56|14871.56|14990.9|14870.9|14991.56|14871.56|14990.4|14870.4|8
1644755590000|2022-02-13 12:33:10|14991.12|14871.12|14991.83|14871.83|14991.86|14871.86|14991.12|14871.12|7
1644755600000|2022-02-13 12:33:20|14991.88|14871.88|14989.52|14869.52|14991.88|14871.88|14989.52|14869.52|9
1644755610000|2022-02-13 12:33:30|14989.55|14869.55|14989.21|14869.21|14989.55|14869.55|14989.01|14869.01|10
1644755620000|2022-02-13 12:33:40|14989.18|14869.18|14988.58|14868.58|14989.18|14869.18|14988.58|14868.58|9
1644755630000|2022-02-13 12:33:50|14988.28|14868.28|14988.02|14868.02|14988.4|14868.4|14987.88|14867.88|7
1644755640000|2022-02-13 12:34:00|14987.85|14867.85|14986.79|14866.79|14987.91|14867.91|14986.76|14866.76|10
1644755650000|2022-02-13 12:34:10|14987.01|14867.01|14985.57|14865.57|14987.82|14867.82|14985.57|14865.57|10
1644755660000|2022-02-13 12:34:20|14985.54|14865.54|14984.87|14864.87|14985.54|14865.54|14984.18|14864.18|9
1644755670000|2022-02-13 12:34:30|14984.71|14864.71|14985.33|14865.33|14985.4|14865.4|14984.71|14864.71|7
1644755680000|2022-02-13 12:34:40|14984.47|14864.47|14982.48|14862.48|14984.5|14864.5|14982.33|14862.33|10
1644755690000|2022-02-13 12:34:50|14982.73|14862.73|14983.2|14863.2|14983.22|14863.22|14982.58|14862.58|10
1644755700000|2022-02-13 12:35:00|14983.17|14863.17|14983.51|14863.51|14983.52|14863.52|14982.96|14862.96|7
1644755710000|2022-02-13 12:35:10|14984.13|14864.13|14984.62|14864.62|14984.62|14864.62|14983.38|14863.38|8
1644755720000|2022-02-13 12:35:20|14984.65|14864.65|14984.74|14864.74|14984.74|14864.74|14984.44|14864.44|8
1644755730000|2022-02-13 12:35:30|14984.81|14864.81|14987.32|14867.32|14987.32|14867.32|14984.8|14864.8|9
1644755740000|2022-02-13 12:35:40|14987.45|14867.45|14989.01|14869.01|14989.19|14869.19|14987.45|14867.45|10
1644755750000|2022-02-13 12:35:50|14989|14869|14989.25|14869.25|14989.39|14869.39|14988.91|14868.91|9
1644755760000|2022-02-13 12:36:00|14989.47|14869.47|14989.91|14869.91|14990|14870|14989.47|14869.47|9
1644755770000|2022-02-13 12:36:10|14989.61|14869.61|14990.34|14870.34|14990.44|14870.44|14989.61|14869.61|10
1644755780000|2022-02-13 12:36:20|14990.3|14870.3|14990.08|14870.08|14990.4|14870.4|14990.08|14870.08|5
1644755790000|2022-02-13 12:36:30|14990.06|14870.06|14991|14871|14991|14871|14989.99|14869.99|9
1644755800000|2022-02-13 12:36:40|14991.11|14871.11|14991.34|14871.34|14991.63|14871.63|14991.11|14871.11|6
1644755810000|2022-02-13 12:36:50|14991.17|14871.17|14990.76|14870.76|14991.24|14871.24|14990.76|14870.76|8
1644755820000|2022-02-13 12:37:00|14990.89|14870.89|14989.31|14869.31|14990.89|14870.89|14988.97|14868.97|9
1644755830000|2022-02-13 12:37:10|14988.99|14868.99|14987.94|14867.94|14988.99|14868.99|14987.94|14867.94|10
1644755840000|2022-02-13 12:37:20|14987.96|14867.96|14987.78|14867.78|14988.01|14868.01|14987.74|14867.74|6
1644755850000|2022-02-13 12:37:30|14987.74|14867.74|14987.7|14867.7|14988.15|14868.15|14987.6|14867.6|4
1644755860000|2022-02-13 12:37:40|14987.71|14867.71|14987.93|14867.93|14987.93|14867.93|14987.25|14867.25|9
1644755870000|2022-02-13 12:37:50|14988.35|14868.35|14988.93|14868.93|14989.46|14869.46|14988.29|14868.29|10
1644755880000|2022-02-13 12:38:00|14988.98|14868.98|14988.85|14868.85|14989.16|14869.16|14988.81|14868.81|9
1644755890000|2022-02-13 12:38:10|14988.82|14868.82|14989.12|14869.12|14989.12|14869.12|14988.41|14868.41|10
1644755900000|2022-02-13 12:38:20|14989.14|14869.14|14989.51|14869.51|14990.05|14870.05|14989.14|14869.14|7
1644755910000|2022-02-13 12:38:30|14989.49|14869.49|14989.32|14869.32|14989.49|14869.49|14989.32|14869.32|6
1644755920000|2022-02-13 12:38:40|14989.04|14869.04|14989.17|14869.17|14989.23|14869.23|14989.02|14869.02|8
1644755930000|2022-02-13 12:38:50|14989.13|14869.13|14989.74|14869.74|14989.74|14869.74|14989.13|14869.13|10
1644755940000|2022-02-13 12:39:00|14989.53|14869.53|14989.11|14869.11|14989.75|14869.75|14989.11|14869.11|9
1644755950000|2022-02-13 12:39:10|14988.89|14868.89|14988|14868|14988.96|14868.96|14988|14868|9
1644755960000|2022-02-13 12:39:20|14987.96|14867.96|14989.27|14869.27|14989.27|14869.27|14987.96|14867.96|7
1644755970000|2022-02-13 12:39:30|14989.44|14869.44|14992.22|14872.22|14992.22|14872.22|14989.44|14869.44|10
1644755980000|2022-02-13 12:39:40|14992.4|14872.4|14992.38|14872.38|14993.16|14873.16|14992.28|14872.28|10
1644755990000|2022-02-13 12:39:50|14992.49|14872.49|14992.68|14872.68|14992.82|14872.82|14992.41|14872.41|8
1644756000000|2022-02-13 12:40:00|14992.67|14872.67|14993.11|14873.11|14993.11|14873.11|14992.61|14872.61|9
1644756010000|2022-02-13 12:40:10|14993.06|14873.06|14993.66|14873.66|14993.67|14873.67|14993.06|14873.06|10
1644756020000|2022-02-13 12:40:20|14993.87|14873.87|14993.85|14873.85|14994.15|14874.15|14993.73|14873.73|8
1644756030000|2022-02-13 12:40:30|14993.4|14873.4|14993.66|14873.66|14993.66|14873.66|14993.38|14873.38|9
1644756040000|2022-02-13 12:40:40|14993.65|14873.65|14995.68|14875.68|14995.68|14875.68|14993.63|14873.63|8
1644756050000|2022-02-13 12:40:50|14995.84|14875.84|14998.47|14878.47|14998.47|14878.47|14995.84|14875.84|9
1644756060000|2022-02-13 12:41:00|14998.5|14878.5|14999.79|14879.79|14999.79|14879.79|14998.5|14878.5|8
1644756070000|2022-02-13 12:41:10|15000.04|14880.04|15000.59|14880.59|15000.59|14880.59|14999.9|14879.9|10
1644756080000|2022-02-13 12:41:20|15000.61|14880.61|15001.42|14881.42|15001.97|14881.97|15000.38|14880.38|9
1644756090000|2022-02-13 12:41:30|15001.3|14881.3|15004.39|14884.39|15004.39|14884.39|15001.19|14881.19|8
1644756100000|2022-02-13 12:41:40|15004.49|14884.49|15006.25|14886.25|15006.35|14886.35|15004.49|14884.49|9
1644756110000|2022-02-13 12:41:50|15006.35|14886.35|15006.55|14886.55|15006.55|14886.55|15006.35|14886.35|5
1644756120000|2022-02-13 12:42:00|15006.44|14886.44|15007.04|14887.04|15007.07|14887.07|15006.44|14886.44|9
1644756130000|2022-02-13 12:42:10|15006.47|14886.47|15006.61|14886.61|15006.61|14886.61|15006.13|14886.13|8
1644756140000|2022-02-13 12:42:20|15006.19|14886.19|15006.49|14886.49|15007|14887|15006.19|14886.19|9
1644756150000|2022-02-13 12:42:30|15006.09|14886.09|15005.19|14885.19|15006.09|14886.09|15005.19|14885.19|9
1644756160000|2022-02-13 12:42:40|15005.17|14885.17|15003.28|14883.28|15005.54|14885.54|15003.28|14883.28|9
1644756170000|2022-02-13 12:42:50|15004.05|14884.05|15002.92|14882.92|15004.11|14884.11|15002.92|14882.92|10
1644756180000|2022-02-13 12:43:00|15002.88|14882.88|15002.04|14882.04|15002.88|14882.88|15002.04|14882.04|7
1644756190000|2022-02-13 12:43:10|15002.03|14882.03|15002.53|14882.53|15003.26|14883.26|15002.03|14882.03|9
1644756200000|2022-02-13 12:43:20|15002.49|14882.49|15000.37|14880.37|15002.49|14882.49|15000.37|14880.37|9
1644756210000|2022-02-13 12:43:30|15000.19|14880.19|14999.37|14879.37|15000.46|14880.46|14999.37|14879.37|10
1644756220000|2022-02-13 12:43:40|14999.2|14879.2|14998.07|14878.07|14999.2|14879.2|14997.82|14877.82|8
1644756230000|2022-02-13 12:43:50|14998.04|14878.04|14997.89|14877.89|14998.58|14878.58|14997.78|14877.78|6
1644756240000|2022-02-13 12:44:00|14999.07|14879.07|14998.96|14878.96|14999.59|14879.59|14998.96|14878.96|10
1644756250000|2022-02-13 12:44:10|14999.2|14879.2|14998.93|14878.93|14999.27|14879.27|14998.43|14878.43|10
1644756260000|2022-02-13 12:44:20|14998.71|14878.71|14997.94|14877.94|14998.71|14878.71|14997.77|14877.77|10
1644756270000|2022-02-13 12:44:30|14997.89|14877.89|14999.18|14879.18|14999.18|14879.18|14997.76|14877.76|9
1644756280000|2022-02-13 12:44:40|14999.24|14879.24|14999.15|14879.15|14999.7|14879.7|14999.15|14879.15|8
1644756290000|2022-02-13 12:44:50|14999.16|14879.16|14997.97|14877.97|14999.16|14879.16|14997.97|14877.97|9
1644756300000|2022-02-13 12:45:00|14998.07|14878.07|14999.72|14879.72|14999.72|14879.72|14997.86|14877.86|9
1644756310000|2022-02-13 12:45:10|14999.55|14879.55|15000.6|14880.6|15000.65|14880.65|14999.43|14879.43|9
1644756320000|2022-02-13 12:45:20|15000.8|14880.8|15001.44|14881.44|15001.44|14881.44|14999.93|14879.93|10
1644756330000|2022-02-13 12:45:30|15001.47|14881.47|15003.98|14883.98|15004.13|14884.13|15001.47|14881.47|8
1644756340000|2022-02-13 12:45:40|15003.9|14883.9|15004.54|14884.54|15004.54|14884.54|15003.72|14883.72|7
1644756350000|2022-02-13 12:45:50|15004.64|14884.64|15007.48|14887.48|15007.48|14887.48|15004.64|14884.64|10
1644756360000|2022-02-13 12:46:00|15008.09|14888.09|15008.44|14888.44|15008.71|14888.71|15008.09|14888.09|10
1644756370000|2022-02-13 12:46:10|15009.32|14889.32|15012.79|14892.79|15012.79|14892.79|15009.32|14889.32|9
1644756380000|2022-02-13 12:46:20|15013.44|14893.44|15016.62|14896.62|15016.64|14896.64|15013.39|14893.39|10
1644756390000|2022-02-13 12:46:30|15016.87|14896.87|15015.63|14895.63|15016.89|14896.89|15015.61|14895.61|10
1644756400000|2022-02-13 12:46:40|15015.65|14895.65|15015.94|14895.94|15015.94|14895.94|15015.26|14895.26|8
1644756410000|2022-02-13 12:46:50|15016.11|14896.11|15017.06|14897.06|15017.1|14897.1|15016.11|14896.11|10
1644756420000|2022-02-13 12:47:00|15017.29|14897.29|15017.9|14897.9|15017.9|14897.9|15016.77|14896.77|10
1644756430000|2022-02-13 12:47:10|15018.01|14898.01|15018.15|14898.15|15019.05|14899.05|15018.01|14898.01|10
1644756440000|2022-02-13 12:47:20|15018.12|14898.12|15018.43|14898.43|15018.58|14898.58|15017.98|14897.98|10
1644756450000|2022-02-13 12:47:30|15018.35|14898.35|15015.24|14895.24|15018.35|14898.35|15015.24|14895.24|10
1644756460000|2022-02-13 12:47:40|15015.23|14895.23|15013.78|14893.78|15015.23|14895.23|15013.78|14893.78|8
1644756470000|2022-02-13 12:47:50|15014.34|14894.34|15014.02|14894.02|15014.88|14894.88|15014.02|14894.02|8
1644756480000|2022-02-13 12:48:00|15014.03|14894.03|15014.98|14894.98|15015.06|14895.06|15013.85|14893.85|9
1644756490000|2022-02-13 12:48:10|15015.05|14895.05|15016.56|14896.56|15016.56|14896.56|15014.77|14894.77|9
1644756500000|2022-02-13 12:48:20|15016.53|14896.53|15020.7|14900.7|15020.7|14900.7|15016.53|14896.53|10
1644756510000|2022-02-13 12:48:30|15020.85|14900.85|15021.29|14901.29|15021.29|14901.29|15020.73|14900.73|9
1644756520000|2022-02-13 12:48:40|15021.2|14901.2|15024.3|14904.3|15024.3|14904.3|15021.04|14901.04|10
1644756530000|2022-02-13 12:48:50|15024.49|14904.49|15022.85|14902.85|15024.49|14904.49|15022.85|14902.85|10
1644756540000|2022-02-13 12:49:00|15022.79|14902.79|15022.06|14902.06|15022.96|14902.96|15021.97|14901.97|10
1644756550000|2022-02-13 12:49:10|15021.99|14901.99|15021.9|14901.9|15022.5|14902.5|15021.9|14901.9|10
1644756560000|2022-02-13 12:49:20|15020.15|14900.15|15014.28|14894.28|15020.15|14900.15|15014.12|14894.12|10
1644756570000|2022-02-13 12:49:30|15014.64|14894.64|15013.17|14893.17|15014.64|14894.64|15013.12|14893.12|10
1644756580000|2022-02-13 12:49:40|15012.65|14892.65|15011.85|14891.85|15012.76|14892.76|15011.72|14891.72|9
1644756590000|2022-02-13 12:49:50|15011.84|14891.84|15008.18|14888.18|15011.84|14891.84|15008.18|14888.18|9
1644756600000|2022-02-13 12:50:00|15007.83|14887.83|15004.01|14884.01|15007.83|14887.83|15004.01|14884.01|9
1644756610000|2022-02-13 12:50:10|15003.95|14883.95|15002.02|14882.02|15003.95|14883.95|15002.02|14882.02|10
1644756620000|2022-02-13 12:50:20|15001.62|14881.62|14999.69|14879.69|15001.62|14881.62|14999.44|14879.44|10
1644756630000|2022-02-13 12:50:30|14999.68|14879.68|14998.65|14878.65|14999.68|14879.68|14998.61|14878.61|10
1644756640000|2022-02-13 12:50:40|14998.74|14878.74|15000.02|14880.02|15000.4|14880.4|14998.74|14878.74|10
1644756650000|2022-02-13 12:50:50|15000.16|14880.16|14999.26|14879.26|15000.47|14880.47|14999.09|14879.09|10
1644756660000|2022-02-13 12:51:00|14999.81|14879.81|14999.88|14879.88|14999.89|14879.89|14999.72|14879.72|8
1644756670000|2022-02-13 12:51:10|15000.05|14880.05|15001.16|14881.16|15001.16|14881.16|14999.52|14879.52|10
1644756680000|2022-02-13 12:51:20|15001.2|14881.2|15002.14|14882.14|15002.14|14882.14|15001.2|14881.2|8
1644756690000|2022-02-13 12:51:30|15002.11|14882.11|15002.53|14882.53|15002.66|14882.66|15002.11|14882.11|9
1644756700000|2022-02-13 12:51:40|15002.85|14882.85|15004.98|14884.98|15005.45|14885.45|15002.85|14882.85|9
1644756710000|2022-02-13 12:51:50|15005|14885|15004.44|14884.44|15005|14885|15004.34|14884.34|8
1644756720000|2022-02-13 12:52:00|15004.47|14884.47|15000.42|14880.42|15004.47|14884.47|15000.42|14880.42|9
1644756730000|2022-02-13 12:52:10|15000.41|14880.41|14999.65|14879.65|15000.41|14880.41|14999.35|14879.35|9
1644756740000|2022-02-13 12:52:20|14999.6|14879.6|14996.8|14876.8|14999.6|14879.6|14996.8|14876.8|9
1644756750000|2022-02-13 12:52:30|14997.05|14877.05|14996.51|14876.51|14997.05|14877.05|14996.51|14876.51|8
1644756760000|2022-02-13 12:52:40|14996.54|14876.54|14995.66|14875.66|14996.77|14876.77|14995.55|14875.55|10
1644756770000|2022-02-13 12:52:50|14995.62|14875.62|14994.02|14874.02|14995.62|14875.62|14994.02|14874.02|9
1644756780000|2022-02-13 12:53:00|14993.11|14873.11|14991.53|14871.53|14993.11|14873.11|14991.53|14871.53|9
1644756790000|2022-02-13 12:53:10|14991.45|14871.45|14989.65|14869.65|14991.45|14871.45|14989.4|14869.4|10
1644756800000|2022-02-13 12:53:20|14989.68|14869.68|14987.21|14867.21|14989.68|14869.68|14987.21|14867.21|10
1644756810000|2022-02-13 12:53:30|14987.19|14867.19|14986.82|14866.82|14987.25|14867.25|14986.66|14866.66|10
1644756820000|2022-02-13 12:53:40|14986.72|14866.72|14985.73|14865.73|14986.77|14866.77|14985.73|14865.73|10
1644756830000|2022-02-13 12:53:50|14985.85|14865.85|14985.73|14865.73|14985.88|14865.88|14985.73|14865.73|6
1644756840000|2022-02-13 12:54:00|14985.52|14865.52|14983.79|14863.79|14985.64|14865.64|14983.79|14863.79|10
1644756850000|2022-02-13 12:54:10|14983.74|14863.74|14982.21|14862.21|14983.74|14863.74|14982.21|14862.21|9
1644756860000|2022-02-13 12:54:20|14981.31|14861.31|14978.2|14858.2|14981.31|14861.31|14978.2|14858.2|10
1644756870000|2022-02-13 12:54:30|14976.88|14856.88|14973.91|14853.91|14976.88|14856.88|14973.29|14853.29|9
1644756880000|2022-02-13 12:54:40|14974.13|14854.13|14974.71|14854.71|14974.82|14854.82|14973.86|14853.86|9
1644756890000|2022-02-13 12:54:50|14974.85|14854.85|14973.88|14853.88|14974.85|14854.85|14973.09|14853.09|9
1644756900000|2022-02-13 12:55:00|14973.9|14853.9|14972.51|14852.51|14973.9|14853.9|14972.51|14852.51|9
1644756910000|2022-02-13 12:55:10|14972.66|14852.66|14970.6|14850.6|14972.69|14852.69|14970.33|14850.33|9
1644756920000|2022-02-13 12:55:20|14970.35|14850.35|14964.47|14844.47|14970.35|14850.35|14964.47|14844.47|9
1644756930000|2022-02-13 12:55:30|14964.01|14844.01|14962.44|14842.44|14964.16|14844.16|14962.44|14842.44|9
1644756940000|2022-02-13 12:55:40|14962.11|14842.11|14962.11|14842.11|14962.35|14842.35|14961.67|14841.67|10
1644756950000|2022-02-13 12:55:50|14962.18|14842.18|14963.94|14843.94|14963.94|14843.94|14962.18|14842.18|10
1644756960000|2022-02-13 12:56:00|14963.9|14843.9|14965.87|14845.87|14965.87|14845.87|14963.82|14843.82|10
1644756970000|2022-02-13 12:56:10|14965.07|14845.07|14962.78|14842.78|14965.26|14845.26|14962.78|14842.78|10
1644756980000|2022-02-13 12:56:20|14963.25|14843.25|14962.84|14842.84|14963.88|14843.88|14962.73|14842.73|10
1644756990000|2022-02-13 12:56:30|14962.91|14842.91|14964.06|14844.06|14964.06|14844.06|14962.91|14842.91|9
1644757000000|2022-02-13 12:56:40|14964.15|14844.15|14965.27|14845.27|14965.27|14845.27|14964.15|14844.15|9
1644757010000|2022-02-13 12:56:50|14965.38|14845.38|14966.05|14846.05|14966.2|14846.2|14965.33|14845.33|9
1644757020000|2022-02-13 12:57:00|14965.86|14845.86|14966.55|14846.55|14966.55|14846.55|14965.78|14845.78|10
1644757030000|2022-02-13 12:57:10|14966.83|14846.83|14967.41|14847.41|14967.41|14847.41|14966.63|14846.63|10
1644757040000|2022-02-13 12:57:20|14967.44|14847.44|14968.35|14848.35|14968.59|14848.59|14967.44|14847.44|8
1644757050000|2022-02-13 12:57:30|14967.99|14847.99|14967.8|14847.8|14967.99|14847.99|14967.57|14847.57|10
1644757060000|2022-02-13 12:57:40|14967.92|14847.92|14968.22|14848.22|14968.22|14848.22|14967.54|14847.54|7
1644757070000|2022-02-13 12:57:50|14968.18|14848.18|14968.66|14848.66|14968.66|14848.66|14968.05|14848.05|9
1644757080000|2022-02-13 12:58:00|14968.91|14848.91|14969.11|14849.11|14969.61|14849.61|14968.91|14848.91|9
1644757090000|2022-02-13 12:58:10|14969.05|14849.05|14968.18|14848.18|14969.05|14849.05|14967.82|14847.82|10
1644757100000|2022-02-13 12:58:20|14967.54|14847.54|14967.2|14847.2|14967.58|14847.58|14967.12|14847.12|6
1644757110000|2022-02-13 12:58:30|14966.82|14846.82|14966.54|14846.54|14966.82|14846.82|14966.54|14846.54|4
1644757120000|2022-02-13 12:58:40|14966.53|14846.53|14967.74|14847.74|14967.74|14847.74|14966.37|14846.37|6
1644757130000|2022-02-13 12:58:50|14967.73|14847.73|14967.65|14847.65|14968.29|14848.29|14967.4|14847.4|10
1644757140000|2022-02-13 12:59:00|14967.61|14847.61|14966.12|14846.12|14967.61|14847.61|14966.12|14846.12|6
1644757150000|2022-02-13 12:59:10|14965.15|14845.15|14963.03|14843.03|14965.15|14845.15|14962.92|14842.92|10
1644757160000|2022-02-13 12:59:20|14962.94|14842.94|14963.36|14843.36|14963.36|14843.36|14962.3|14842.3|10
1644757170000|2022-02-13 12:59:30|14963.35|14843.35|14962.89|14842.89|14963.38|14843.38|14962.75|14842.75|10
1644757180000|2022-02-13 12:59:40|14962.96|14842.96|14963.38|14843.38|14963.38|14843.38|14962.89|14842.89|10
1644757190000|2022-02-13 12:59:50|14963.16|14843.16|14962.86|14842.86|14963.27|14843.27|14962.77|14842.77|10
1644757200000|2022-02-13 13:00:00|14962.91|14842.91|14964.39|14844.39|14964.39|14844.39|14962.84|14842.84|10
1644757210000|2022-02-13 13:00:10|14964.54|14844.54|14965.56|14845.56|14965.66|14845.66|14964.54|14844.54|10
1644757220000|2022-02-13 13:00:20|14965.61|14845.61|14965.27|14845.27|14965.61|14845.61|14964.64|14844.64|9
1644757230000|2022-02-13 13:00:30|14965.36|14845.36|14964.58|14844.58|14965.79|14845.79|14964.58|14844.58|10
1644757240000|2022-02-13 13:00:40|14964.35|14844.35|14960.69|14840.69|14964.35|14844.35|14960.69|14840.69|10
1644757250000|2022-02-13 13:00:50|14960.58|14840.58|14957.15|14837.15|14960.61|14840.61|14957.15|14837.15|10
1644757260000|2022-02-13 13:01:00|14956.78|14836.78|14957.8|14837.8|14957.8|14837.8|14955.94|14835.94|10
1644757270000|2022-02-13 13:01:10|14957.84|14837.84|14957.55|14837.55|14958|14838|14957.44|14837.44|10
1644757280000|2022-02-13 13:01:20|14957.64|14837.64|14956.8|14836.8|14957.64|14837.64|14956.69|14836.69|10
1644757290000|2022-02-13 13:01:30|14956.71|14836.71|14956.61|14836.61|14956.93|14836.93|14956.58|14836.58|10
1644757300000|2022-02-13 13:01:40|14956.56|14836.56|14955.26|14835.26|14956.56|14836.56|14955.22|14835.22|10
1644757310000|2022-02-13 13:01:50|14955.25|14835.25|14954.1|14834.1|14955.25|14835.25|14954.1|14834.1|9
1644757320000|2022-02-13 13:02:00|14954.05|14834.05|14952.98|14832.98|14954.05|14834.05|14952.93|14832.93|9
1644757330000|2022-02-13 13:02:10|14952.97|14832.97|14951.22|14831.22|14953.12|14833.12|14951.22|14831.22|9
1644757340000|2022-02-13 13:02:20|14950.48|14830.48|14946.2|14826.2|14950.5|14830.5|14946.2|14826.2|10
1644757350000|2022-02-13 13:02:30|14946.42|14826.42|14946.29|14826.29|14946.78|14826.78|14945.7|14825.7|10
1644757360000|2022-02-13 13:02:40|14946.17|14826.17|14944.79|14824.79|14946.47|14826.47|14944.79|14824.79|10
1644757370000|2022-02-13 13:02:50|14944.42|14824.42|14942.94|14822.94|14944.42|14824.42|14942.94|14822.94|9
1644757380000|2022-02-13 13:03:00|14942.81|14822.81|14942.08|14822.08|14942.81|14822.81|14942.08|14822.08|9
1644757390000|2022-02-13 13:03:10|14942.07|14822.07|14938.68|14818.68|14942.25|14822.25|14938.68|14818.68|10
1644757400000|2022-02-13 13:03:20|14938.51|14818.51|14936.35|14816.35|14938.51|14818.51|14936.33|14816.33|9
1644757410000|2022-02-13 13:03:30|14936.01|14816.01|14940.76|14820.76|14940.76|14820.76|14936.01|14816.01|10
1644757420000|2022-02-13 13:03:40|14940.35|14820.35|14942.12|14822.12|14942.12|14822.12|14940.35|14820.35|10
1644757430000|2022-02-13 13:03:50|14941.94|14821.94|14942.99|14822.99|14942.99|14822.99|14941.94|14821.94|10
1644757440000|2022-02-13 13:04:00|14943.53|14823.53|14947.69|14827.69|14947.69|14827.69|14943.53|14823.53|10
1644757450000|2022-02-13 13:04:10|14948.33|14828.33|14951.54|14831.54|14951.54|14831.54|14948.33|14828.33|10
1644757460000|2022-02-13 13:04:20|14951.92|14831.92|14955.43|14835.43|14955.43|14835.43|14951.92|14831.92|10
1644757470000|2022-02-13 13:04:30|14956.81|14836.81|14958.86|14838.86|14958.86|14838.86|14956.79|14836.79|10
1644757480000|2022-02-13 13:04:40|14959.25|14839.25|14962.22|14842.22|14962.29|14842.29|14959.25|14839.25|10
1644757490000|2022-02-13 13:04:50|14961.94|14841.94|14959.65|14839.65|14961.94|14841.94|14959.65|14839.65|10
1644757500000|2022-02-13 13:05:00|14959.29|14839.29|14958.6|14838.6|14959.45|14839.45|14958.28|14838.28|10
1644757510000|2022-02-13 13:05:10|14958.86|14838.86|14961.77|14841.77|14961.77|14841.77|14958.67|14838.67|10
1644757520000|2022-02-13 13:05:20|14962.22|14842.22|14967.8|14847.8|14967.8|14847.8|14962.22|14842.22|10
1644757530000|2022-02-13 13:05:30|14967.95|14847.95|14971.38|14851.38|14971.38|14851.38|14967.95|14847.95|10
1644757540000|2022-02-13 13:05:40|14972.14|14852.14|14973.74|14853.74|14973.74|14853.74|14972.14|14852.14|9
1644757550000|2022-02-13 13:05:50|14973.56|14853.56|14971.68|14851.68|14973.56|14853.56|14971.58|14851.58|10
1644757560000|2022-02-13 13:06:00|14971.52|14851.52|14969.64|14849.64|14971.52|14851.52|14969.64|14849.64|10
1644757570000|2022-02-13 13:06:10|14968.87|14848.87|14967.82|14847.82|14968.87|14848.87|14967.14|14847.14|9
1644757580000|2022-02-13 13:06:20|14968.1|14848.1|14970.36|14850.36|14970.36|14850.36|14968.1|14848.1|10
1644757590000|2022-02-13 13:06:30|14970.55|14850.55|14972.13|14852.13|14972.21|14852.21|14970.55|14850.55|9
1644757600000|2022-02-13 13:06:40|14972.32|14852.32|14972.55|14852.55|14972.55|14852.55|14972.08|14852.08|5
1644757610000|2022-02-13 13:06:50|14972.57|14852.57|14973.96|14853.96|14973.96|14853.96|14972.57|14852.57|9
1644757620000|2022-02-13 13:07:00|14974.02|14854.02|14975.49|14855.49|14975.64|14855.64|14974.02|14854.02|10
1644757630000|2022-02-13 13:07:10|14975.39|14855.39|14974.48|14854.48|14975.68|14855.68|14974.37|14854.37|9
1644757640000|2022-02-13 13:07:20|14974.39|14854.39|14974.87|14854.87|14974.95|14854.95|14973.59|14853.59|9
1644757650000|2022-02-13 13:07:30|14974.95|14854.95|14975.44|14855.44|14975.51|14855.51|14974.9|14854.9|10
1644757660000|2022-02-13 13:07:40|14975.4|14855.4|14975.31|14855.31|14975.96|14855.96|14974.8|14854.8|9
1644757670000|2022-02-13 13:07:50|14975.28|14855.28|14972.8|14852.8|14975.28|14855.28|14972.8|14852.8|10
1644757680000|2022-02-13 13:08:00|14972.72|14852.72|14973.32|14853.32|14973.32|14853.32|14972.65|14852.65|9
1644757690000|2022-02-13 13:08:10|14973.22|14853.22|14972.1|14852.1|14973.28|14853.28|14971.67|14851.67|8
1644757700000|2022-02-13 13:08:20|14972.29|14852.29|14972.28|14852.28|14972.41|14852.41|14972.23|14852.23|6
1644757710000|2022-02-13 13:08:30|14972.2|14852.2|14972.16|14852.16|14972.24|14852.24|14971.81|14851.81|10
1644757720000|2022-02-13 13:08:40|14972.15|14852.15|14975.83|14855.83|14975.83|14855.83|14972.15|14852.15|10
1644757730000|2022-02-13 13:08:50|14976.02|14856.02|14977.86|14857.86|14978.09|14858.09|14975.76|14855.76|9
1644757740000|2022-02-13 13:09:00|14977.98|14857.98|14978.81|14858.81|14979.05|14859.05|14977.98|14857.98|9
1644757750000|2022-02-13 13:09:10|14979.24|14859.24|14980|14860|14980.24|14860.24|14979.24|14859.24|9
1644757760000|2022-02-13 13:09:20|14980.67|14860.67|14982.01|14862.01|14982.17|14862.17|14980.63|14860.63|8
1644757770000|2022-02-13 13:09:30|14982.85|14862.85|14987.37|14867.37|14987.37|14867.37|14982.85|14862.85|10
1644757780000|2022-02-13 13:09:40|14987.15|14867.15|14985.81|14865.81|14987.15|14867.15|14985.8|14865.8|9
1644757790000|2022-02-13 13:09:50|14986.16|14866.16|14984.13|14864.13|14986.16|14866.16|14984.12|14864.12|9
1644757800000|2022-02-13 13:10:00|14983.89|14863.89|14983.33|14863.33|14983.89|14863.89|14983.07|14863.07|9
1644757810000|2022-02-13 13:10:10|14983.35|14863.35|14983.71|14863.71|14983.94|14863.94|14983.34|14863.34|9
1644757820000|2022-02-13 13:10:20|14983.64|14863.64|14982.29|14862.29|14983.74|14863.74|14982.29|14862.29|10
1644757830000|2022-02-13 13:10:30|14982.24|14862.24|14979.5|14859.5|14982.24|14862.24|14979.5|14859.5|9
1644757840000|2022-02-13 13:10:40|14979.35|14859.35|14979.27|14859.27|14979.35|14859.35|14978.51|14858.51|8
1644757850000|2022-02-13 13:10:50|14979.34|14859.34|14981.37|14861.37|14981.49|14861.49|14979.34|14859.34|10
1644757860000|2022-02-13 13:11:00|14981.35|14861.35|14979.14|14859.14|14981.35|14861.35|14979.14|14859.14|10
1644757870000|2022-02-13 13:11:10|14978.53|14858.53|14979.12|14859.12|14979.25|14859.25|14978.42|14858.42|9
1644757880000|2022-02-13 13:11:20|14979.82|14859.82|14981.26|14861.26|14981.26|14861.26|14979.82|14859.82|7
1644757890000|2022-02-13 13:11:30|14981.81|14861.81|14981.56|14861.56|14981.83|14861.83|14981.01|14861.01|10
1644757900000|2022-02-13 13:11:40|14981.64|14861.64|14984.86|14864.86|14984.86|14864.86|14981.64|14861.64|9
1644757910000|2022-02-13 13:11:50|14984.91|14864.91|14983.97|14863.97|14984.91|14864.91|14983.97|14863.97|10
1644757920000|2022-02-13 13:12:00|14983.88|14863.88|14986.21|14866.21|14986.21|14866.21|14983.88|14863.88|9
1644757930000|2022-02-13 13:12:10|14986.38|14866.38|14988.82|14868.82|14988.82|14868.82|14986.38|14866.38|9
1644757940000|2022-02-13 13:12:20|14988.89|14868.89|14989.8|14869.8|14989.8|14869.8|14988.78|14868.78|9
1644757950000|2022-02-13 13:12:30|14989.79|14869.79|14990.34|14870.34|14990.59|14870.59|14989.79|14869.79|9
1644757960000|2022-02-13 13:12:40|14990.23|14870.23|14990.54|14870.54|14990.54|14870.54|14990.23|14870.23|10
1644757970000|2022-02-13 13:12:50|14990.45|14870.45|14991.63|14871.63|14991.63|14871.63|14990.3|14870.3|10
1644757980000|2022-02-13 13:13:00|14992.42|14872.42|14992.17|14872.17|14992.69|14872.69|14992.17|14872.17|9
1644757990000|2022-02-13 13:13:10|14992.22|14872.22|14991.93|14871.93|14992.38|14872.38|14991.65|14871.65|9
1644758000000|2022-02-13 13:13:20|14991.82|14871.82|14991.14|14871.14|14992.61|14872.61|14991.14|14871.14|10
1644758010000|2022-02-13 13:13:30|14991.15|14871.15|14987.54|14867.54|14991.15|14871.15|14987.54|14867.54|10
1644758020000|2022-02-13 13:13:40|14987.77|14867.77|14987.27|14867.27|14987.77|14867.77|14986.95|14866.95|9
1644758030000|2022-02-13 13:13:50|14988.06|14868.06|14986.4|14866.4|14988.06|14868.06|14986.4|14866.4|10
1644758040000|2022-02-13 13:14:00|14986.28|14866.28|14986.68|14866.68|14986.68|14866.68|14986.27|14866.27|9
1644758050000|2022-02-13 13:14:10|14986.65|14866.65|14986.16|14866.16|14986.77|14866.77|14986.16|14866.16|9
1644758060000|2022-02-13 13:14:20|14986.43|14866.43|14986.14|14866.14|14986.55|14866.55|14986.14|14866.14|7
1644758070000|2022-02-13 13:14:30|14986.21|14866.21|14986.15|14866.15|14986.21|14866.21|14986.04|14866.04|6
1644758080000|2022-02-13 13:14:40|14986.42|14866.42|14987.2|14867.2|14987.2|14867.2|14986.41|14866.41|6
1644758090000|2022-02-13 13:14:50|14987.21|14867.21|14987.51|14867.51|14987.51|14867.51|14987.18|14867.18|7
1644758100000|2022-02-13 13:15:00|14988.14|14868.14|14986.54|14866.54|14988.31|14868.31|14986.54|14866.54|9
1644758110000|2022-02-13 13:15:10|14986.38|14866.38|14987.2|14867.2|14987.28|14867.28|14986.38|14866.38|6
1644758120000|2022-02-13 13:15:20|14987.12|14867.12|14986.71|14866.71|14987.12|14867.12|14986.71|14866.71|9
1644758130000|2022-02-13 13:15:30|14986.16|14866.16|14986.43|14866.43|14986.43|14866.43|14986.13|14866.13|8
1644758140000|2022-02-13 13:15:40|14986.52|14866.52|14987.5|14867.5|14987.5|14867.5|14986.47|14866.47|8
1644758150000|2022-02-13 13:15:50|14987.39|14867.39|14987.13|14867.13|14987.39|14867.39|14987.09|14867.09|8
1644758160000|2022-02-13 13:16:00|14988.73|14868.73|14989.75|14869.75|14989.75|14869.75|14988.72|14868.72|9
1644758170000|2022-02-13 13:16:10|14990.33|14870.33|14992.83|14872.83|14992.83|14872.83|14990.33|14870.33|9
1644758180000|2022-02-13 13:16:20|14993.45|14873.45|14994.86|14874.86|14995.13|14875.13|14993.45|14873.45|7
1644758190000|2022-02-13 13:16:30|14995.15|14875.15|14998.19|14878.19|14998.19|14878.19|14995.15|14875.15|9
1644758200000|2022-02-13 13:16:40|14998.56|14878.56|14995.69|14875.69|14998.56|14878.56|14995.69|14875.69|9
1644758210000|2022-02-13 13:16:50|14995.36|14875.36|14989.98|14869.98|14995.36|14875.36|14989.98|14869.98|10
1644758220000|2022-02-13 13:17:00|14989.49|14869.49|14984.04|14864.04|14989.49|14869.49|14984.04|14864.04|10
1644758230000|2022-02-13 13:17:10|14984.07|14864.07|14984.7|14864.7|14985.36|14865.36|14984.03|14864.03|10
1644758240000|2022-02-13 13:17:20|14984.49|14864.49|14985.2|14865.2|14985.47|14865.47|14984.39|14864.39|9
1644758250000|2022-02-13 13:17:30|14985.74|14865.74|14984.89|14864.89|14985.87|14865.87|14984.89|14864.89|10
1644758260000|2022-02-13 13:17:40|14984.76|14864.76|14986.08|14866.08|14986.08|14866.08|14984.76|14864.76|10
1644758270000|2022-02-13 13:17:50|14986.16|14866.16|14986.5|14866.5|14986.7|14866.7|14986.16|14866.16|9
1644758280000|2022-02-13 13:18:00|14986.52|14866.52|14987.35|14867.35|14987.35|14867.35|14986.27|14866.27|7
1644758290000|2022-02-13 13:18:10|14987.67|14867.67|14988.37|14868.37|14988.37|14868.37|14987.57|14867.57|9
1644758300000|2022-02-13 13:18:20|14988.35|14868.35|14988.85|14868.85|14988.85|14868.85|14988.32|14868.32|10
1644758310000|2022-02-13 13:18:30|14988.71|14868.71|14988.96|14868.96|14988.97|14868.97|14988.09|14868.09|10
1644758320000|2022-02-13 13:18:40|14989.11|14869.11|14988.53|14868.53|14989.22|14869.22|14988.53|14868.53|9
1644758330000|2022-02-13 13:18:50|14988.81|14868.81|14989.8|14869.8|14989.8|14869.8|14988.81|14868.81|10
1644758340000|2022-02-13 13:19:00|14989.93|14869.93|14991.54|14871.54|14991.54|14871.54|14989.75|14869.75|10
1644758350000|2022-02-13 13:19:10|14991.69|14871.69|14992.96|14872.96|14993.51|14873.51|14991.69|14871.69|9
1644758360000|2022-02-13 13:19:20|14993.02|14873.02|14994.94|14874.94|14994.94|14874.94|14992.92|14872.92|10
1644758370000|2022-02-13 13:19:30|14994.79|14874.79|14996.11|14876.11|14996.24|14876.24|14994.79|14874.79|10
1644758380000|2022-02-13 13:19:40|14998.26|14878.26|14999.55|14879.55|15000|14880|14998.26|14878.26|9
1644758390000|2022-02-13 13:19:50|14999.48|14879.48|14999.09|14879.09|14999.48|14879.48|14999.09|14879.09|8
1644758400000|2022-02-13 13:20:00|14999.22|14879.22|15001.33|14881.33|15001.33|14881.33|14999.22|14879.22|10
1644758410000|2022-02-13 13:20:10|15001.4|14881.4|15000.37|14880.37|15001.4|14881.4|15000.14|14880.14|9
1644758420000|2022-02-13 13:20:20|15000.21|14880.21|15000.82|14880.82|15001.08|14881.08|15000.21|14880.21|9
1644758430000|2022-02-13 13:20:30|15000.78|14880.78|15001.21|14881.21|15002.15|14882.15|15000.63|14880.63|9
1644758440000|2022-02-13 13:20:40|15001.75|14881.75|15002.75|14882.75|15002.84|14882.84|15001.75|14881.75|8
1644758450000|2022-02-13 13:20:50|15002.08|14882.08|15001.89|14881.89|15002.25|14882.25|15001.89|14881.89|10
1644758460000|2022-02-13 13:21:00|15001.94|14881.94|15002.88|14882.88|15002.88|14882.88|15001.93|14881.93|9
1644758470000|2022-02-13 13:21:10|15002.8|14882.8|15002.44|14882.44|15002.93|14882.93|15002.16|14882.16|8
1644758480000|2022-02-13 13:21:20|15002.9|14882.9|15002.34|14882.34|15002.98|14882.98|15002.24|14882.24|8
1644758490000|2022-02-13 13:21:30|15002.37|14882.37|15003.48|14883.48|15003.61|14883.61|15002.37|14882.37|10
1644758500000|2022-02-13 13:21:40|15003.08|14883.08|15004.98|14884.98|15004.98|14884.98|15003.08|14883.08|7
1644758510000|2022-02-13 13:21:50|15004.97|14884.97|15004.37|14884.37|15005.3|14885.3|15004.21|14884.21|10
1644758520000|2022-02-13 13:22:00|15004.35|14884.35|15004.41|14884.41|15005.35|14885.35|15004.35|14884.35|10
1644758530000|2022-02-13 13:22:10|15004.35|14884.35|15004.23|14884.23|15004.38|14884.38|15004.21|14884.21|7
1644758540000|2022-02-13 13:22:20|15004.4|14884.4|15004.44|14884.44|15004.44|14884.44|15004.3|14884.3|8
1644758550000|2022-02-13 13:22:30|15004.57|14884.57|15004.81|14884.81|15005.2|14885.2|15004.57|14884.57|9
1644758560000|2022-02-13 13:22:40|15004.76|14884.76|15004.71|14884.71|15005.24|14885.24|15004.21|14884.21|10
1644758570000|2022-02-13 13:22:50|15004.6|14884.6|15004.09|14884.09|15004.6|14884.6|15003.57|14883.57|8
1644758580000|2022-02-13 13:23:00|15004.08|14884.08|15005.04|14885.04|15005.04|14885.04|15003.96|14883.96|10
1644758590000|2022-02-13 13:23:10|15005.12|14885.12|15004.47|14884.47|15005.12|14885.12|15004.32|14884.32|8
1644758600000|2022-02-13 13:23:20|15004.61|14884.61|15005.8|14885.8|15005.8|14885.8|15004.59|14884.59|9
1644758610000|2022-02-13 13:23:30|15005.84|14885.84|15005.29|14885.29|15005.89|14885.89|15005.23|14885.23|7
1644758620000|2022-02-13 13:23:40|15005.33|14885.33|15005.85|14885.85|15005.86|14885.86|15005.27|14885.27|9
1644758630000|2022-02-13 13:23:50|15005.74|14885.74|15005.79|14885.79|15005.79|14885.79|15005.42|14885.42|9
1644758640000|2022-02-13 13:24:00|15006.39|14886.39|15006.42|14886.42|15006.42|14886.42|15006.07|14886.07|8
1644758650000|2022-02-13 13:24:10|15006.51|14886.51|15006.58|14886.58|15006.78|14886.78|15006.2|14886.2|9
1644758660000|2022-02-13 13:24:20|15006.67|14886.67|15006.59|14886.59|15007.09|14887.09|15006.38|14886.38|8
1644758670000|2022-02-13 13:24:30|15006.51|14886.51|15007.53|14887.53|15007.53|14887.53|15006.36|14886.36|10
1644758680000|2022-02-13 13:24:40|15007.65|14887.65|15007.08|14887.08|15007.75|14887.75|15007.08|14887.08|9
1644758690000|2022-02-13 13:24:50|15006.63|14886.63|15005.37|14885.37|15006.63|14886.63|15005.37|14885.37|9
1644758700000|2022-02-13 13:25:00|15005.27|14885.27|15004.78|14884.78|15005.37|14885.37|15004.69|14884.69|8
1644758710000|2022-02-13 13:25:10|15004.86|14884.86|15003.92|14883.92|15005.16|14885.16|15003.92|14883.92|8
1644758720000|2022-02-13 13:25:20|15003.71|14883.71|15003.35|14883.35|15003.85|14883.85|15003.35|14883.35|9
1644758730000|2022-02-13 13:25:30|15003.29|14883.29|15003.25|14883.25|15003.35|14883.35|15003.03|14883.03|9
1644758740000|2022-02-13 13:25:40|15003.41|14883.41|15005.2|14885.2|15005.2|14885.2|15003.41|14883.41|10
1644758750000|2022-02-13 13:25:50|15005.18|14885.18|15006.95|14886.95|15006.95|14886.95|15005.18|14885.18|9
1644758760000|2022-02-13 13:26:00|15006.69|14886.69|15007.77|14887.77|15007.77|14887.77|15006.69|14886.69|10
1644758770000|2022-02-13 13:26:10|15007.95|14887.95|15008.37|14888.37|15008.37|14888.37|15007.93|14887.93|9
1644758780000|2022-02-13 13:26:20|15008.42|14888.42|15007.67|14887.67|15008.42|14888.42|15007.24|14887.24|9
1644758790000|2022-02-13 13:26:30|15007.81|14887.81|15008.05|14888.05|15008.05|14888.05|15007.8|14887.8|8
1644758800000|2022-02-13 13:26:40|15008.09|14888.09|15007.33|14887.33|15008.09|14888.09|15007.33|14887.33|8
1644758810000|2022-02-13 13:26:50|15007.21|14887.21|15005.4|14885.4|15007.21|14887.21|15005.23|14885.23|10
1644758820000|2022-02-13 13:27:00|15005.28|14885.28|15005.98|14885.98|15006.25|14886.25|15005.28|14885.28|8
1644758830000|2022-02-13 13:27:10|15006.15|14886.15|15008.44|14888.44|15008.44|14888.44|15006.15|14886.15|10
1644758840000|2022-02-13 13:27:20|15008.79|14888.79|15010.72|14890.72|15010.72|14890.72|15008.79|14888.79|8
1644758850000|2022-02-13 13:27:30|15010.45|14890.45|15010.2|14890.2|15010.45|14890.45|15009.63|14889.63|7
1644758860000|2022-02-13 13:27:40|15010.41|14890.41|15013.04|14893.04|15013.06|14893.06|15010.41|14890.41|9
1644758870000|2022-02-13 13:27:50|15013.09|14893.09|15013.73|14893.73|15013.76|14893.76|15013.09|14893.09|8
1644758880000|2022-02-13 13:28:00|15013.85|14893.85|15014.32|14894.32|15014.87|14894.87|15013.85|14893.85|6
1644758890000|2022-02-13 13:28:10|15014.15|14894.15|15013.61|14893.61|15014.3|14894.3|15013.61|14893.61|10
1644758900000|2022-02-13 13:28:20|15013.4|14893.4|15014.38|14894.38|15014.38|14894.38|15013.16|14893.16|8
1644758910000|2022-02-13 13:28:30|15013.82|14893.82|15014.9|14894.9|15014.9|14894.9|15013.79|14893.79|7
1644758920000|2022-02-13 13:28:40|15014.83|14894.83|15014.13|14894.13|15014.95|14894.95|15014.13|14894.13|10
1644758930000|2022-02-13 13:28:50|15014.23|14894.23|15014.62|14894.62|15014.62|14894.62|15013.82|14893.82|8
1644758940000|2022-02-13 13:29:00|15014.12|14894.12|15014.72|14894.72|15014.72|14894.72|15014.12|14894.12|9
1644758950000|2022-02-13 13:29:10|15014.54|14894.54|15015.5|14895.5|15015.5|14895.5|15014.54|14894.54|9
1644758960000|2022-02-13 13:29:20|15015.53|14895.53|15015.81|14895.81|15015.81|14895.81|15015.47|14895.47|10
1644758970000|2022-02-13 13:29:30|15015.8|14895.8|15015.51|14895.51|15015.81|14895.81|15015.43|14895.43|7
1644758980000|2022-02-13 13:29:40|15015.54|14895.54|15016.44|14896.44|15016.44|14896.44|15015.54|14895.54|10
1644758990000|2022-02-13 13:29:50|15016.47|14896.47|15016.68|14896.68|15017.23|14897.23|15016.47|14896.47|8
1644759000000|2022-02-13 13:30:00|15016.77|14896.77|15016.59|14896.59|15016.77|14896.77|15016.4|14896.4|9
1644759010000|2022-02-13 13:30:10|15016.65|14896.65|15016.74|14896.74|15016.79|14896.79|15016.51|14896.51|8
1644759020000|2022-02-13 13:30:20|15016.47|14896.47|15016.78|14896.78|15016.97|14896.97|15016.47|14896.47|9
1644759030000|2022-02-13 13:30:30|15016.77|14896.77|15016.01|14896.01|15016.77|14896.77|15015.87|14895.87|9
1644759040000|2022-02-13 13:30:40|15015.9|14895.9|15016.51|14896.51|15016.51|14896.51|15015.9|14895.9|8
1644759050000|2022-02-13 13:30:50|15016.39|14896.39|15016.65|14896.65|15016.65|14896.65|15016.39|14896.39|10
1644759060000|2022-02-13 13:31:00|15017.42|14897.42|15017.57|14897.57|15017.95|14897.95|15017.31|14897.31|10
1644759070000|2022-02-13 13:31:10|15017.5|14897.5|15017.38|14897.38|15018.15|14898.15|15017.37|14897.37|10
1644759080000|2022-02-13 13:31:20|15017.37|14897.37|15016.71|14896.71|15017.37|14897.37|15016.71|14896.71|8
1644759090000|2022-02-13 13:31:30|15016.82|14896.82|15013.98|14893.98|15016.82|14896.82|15013.98|14893.98|10
1644759100000|2022-02-13 13:31:40|15013.32|14893.32|15012.18|14892.18|15013.5|14893.5|15012.18|14892.18|9
1644759110000|2022-02-13 13:31:50|15012.91|14892.91|15010.59|14890.59|15012.91|14892.91|15010.44|14890.44|10
1644759120000|2022-02-13 13:32:00|15010.72|14890.72|15009.91|14889.91|15010.72|14890.72|15009.91|14889.91|8
1644759130000|2022-02-13 13:32:10|15009.86|14889.86|15007.93|14887.93|15010.48|14890.48|15007.93|14887.93|10
1644759140000|2022-02-13 13:32:20|15008.3|14888.3|15007.43|14887.43|15008.3|14888.3|15007.43|14887.43|9
1644759150000|2022-02-13 13:32:30|15007.03|14887.03|15005.08|14885.08|15007.11|14887.11|15005.08|14885.08|9
1644759160000|2022-02-13 13:32:40|15005.02|14885.02|15005.42|14885.42|15005.42|14885.42|15005.02|14885.02|9
1644759170000|2022-02-13 13:32:50|15005.39|14885.39|15003.28|14883.28|15005.39|14885.39|15003.28|14883.28|8
1644759180000|2022-02-13 13:33:00|15003.27|14883.27|15003.08|14883.08|15003.8|14883.8|15003.08|14883.08|8
1644759190000|2022-02-13 13:33:10|15003.52|14883.52|15010.07|14890.07|15010.07|14890.07|15003.52|14883.52|10
1644759200000|2022-02-13 13:33:20|15010|14890|15013.38|14893.38|15013.53|14893.53|15009.97|14889.97|10
1644759210000|2022-02-13 13:33:30|15013.68|14893.68|15014.84|14894.84|15014.98|14894.98|15013.65|14893.65|10
1644759220000|2022-02-13 13:33:40|15013.66|14893.66|15012.6|14892.6|15013.76|14893.76|15012.31|14892.31|10
1644759230000|2022-02-13 13:33:50|15013.02|14893.02|15013.8|14893.8|15013.8|14893.8|15013|14893|7
1644759240000|2022-02-13 13:34:00|15014.43|14894.43|15014.06|14894.06|15014.95|14894.95|15014.06|14894.06|7
1644759250000|2022-02-13 13:34:10|15013.91|14893.91|15014.29|14894.29|15014.61|14894.61|15013.62|14893.62|9
1644759260000|2022-02-13 13:34:20|15013.72|14893.72|15013.29|14893.29|15013.72|14893.72|15013.29|14893.29|9
1644759270000|2022-02-13 13:34:30|15013.67|14893.67|15014.53|14894.53|15014.53|14894.53|15013.66|14893.66|9
1644759280000|2022-02-13 13:34:40|15014.43|14894.43|15015.26|14895.26|15015.28|14895.28|15014.32|14894.32|6
1644759290000|2022-02-13 13:34:50|15015.22|14895.22|15015.73|14895.73|15015.73|14895.73|15014.71|14894.71|9
1644759300000|2022-02-13 13:35:00|15016.08|14896.08|15015.58|14895.58|15016.31|14896.31|15015.58|14895.58|9
1644759310000|2022-02-13 13:35:10|15015.37|14895.37|15015.74|14895.74|15015.75|14895.75|15014.86|14894.86|8
1644759320000|2022-02-13 13:35:20|15015.79|14895.79|15015.7|14895.7|15016.29|14896.29|15015.69|14895.69|7
1644759330000|2022-02-13 13:35:30|15015.58|14895.58|15014.38|14894.38|15015.58|14895.58|15014.38|14894.38|8
1644759340000|2022-02-13 13:35:40|15014.62|14894.62|15012.31|14892.31|15014.62|14894.62|15011.47|14891.47|9
1644759350000|2022-02-13 13:35:50|15011.24|14891.24|15009.52|14889.52|15011.24|14891.24|15009.32|14889.32|7
1644759360000|2022-02-13 13:36:00|15009.47|14889.47|15007.1|14887.1|15009.47|14889.47|15007.1|14887.1|10
1644759370000|2022-02-13 13:36:10|15005.77|14885.77|15002.83|14882.83|15006|14886|15002.32|14882.32|10
1644759380000|2022-02-13 13:36:20|15001.38|14881.38|14998.68|14878.68|15001.38|14881.38|14998.6|14878.6|9
1644759390000|2022-02-13 13:36:30|14998.87|14878.87|14991.59|14871.59|14998.88|14878.88|14991.59|14871.59|10
1644759400000|2022-02-13 13:36:40|14990.67|14870.67|14988.95|14868.95|14990.67|14870.67|14988.95|14868.95|10
1644759410000|2022-02-13 13:36:50|14987.97|14867.97|14987.24|14867.24|14987.97|14867.97|14987|14867|9
1644759420000|2022-02-13 13:37:00|14987.2|14867.2|14990.23|14870.23|14990.23|14870.23|14987.2|14867.2|10
1644759430000|2022-02-13 13:37:10|14991.17|14871.17|14994.16|14874.16|14994.16|14874.16|14991.17|14871.17|10
1644759440000|2022-02-13 13:37:20|14994.15|14874.15|14992.54|14872.54|14994.15|14874.15|14992.54|14872.54|10
1644759450000|2022-02-13 13:37:30|14992.61|14872.61|14994.07|14874.07|14994.42|14874.42|14992.61|14872.61|9
1644759460000|2022-02-13 13:37:40|14994.33|14874.33|14995.14|14875.14|14995.14|14875.14|14993.84|14873.84|9
1644759470000|2022-02-13 13:37:50|14995.3|14875.3|14996.31|14876.31|14996.62|14876.62|14995.3|14875.3|10
1644759480000|2022-02-13 13:38:00|14996.86|14876.86|14996.62|14876.62|14996.86|14876.86|14996.31|14876.31|8
1644759490000|2022-02-13 13:38:10|14996.68|14876.68|14996.47|14876.47|14997|14877|14996.47|14876.47|8
1644759500000|2022-02-13 13:38:20|14996.41|14876.41|14996.03|14876.03|14996.75|14876.75|14995.72|14875.72|10
1644759510000|2022-02-13 13:38:30|14995.79|14875.79|14995.99|14875.99|14995.99|14875.99|14994.78|14874.78|10
1644759520000|2022-02-13 13:38:40|14996.49|14876.49|14997.27|14877.27|14997.41|14877.41|14996.15|14876.15|9
1644759530000|2022-02-13 13:38:50|14997.72|14877.72|14997.63|14877.63|14997.78|14877.78|14997.44|14877.44|9
1644759540000|2022-02-13 13:39:00|14997.82|14877.82|14999.19|14879.19|14999.42|14879.42|14997.82|14877.82|10
1644759550000|2022-02-13 13:39:10|15000.14|14880.14|14999.44|14879.44|15000.35|14880.35|14999.44|14879.44|8
1644759560000|2022-02-13 13:39:20|14999.26|14879.26|14998.39|14878.39|14999.38|14879.38|14998.39|14878.39|9
1644759570000|2022-02-13 13:39:30|14998.37|14878.37|14998.69|14878.69|14999.06|14879.06|14998.21|14878.21|8
1644759580000|2022-02-13 13:39:40|14998.73|14878.73|14997.51|14877.51|14998.73|14878.73|14996.94|14876.94|9
1644759590000|2022-02-13 13:39:50|14997.63|14877.63|14998|14878|14998.14|14878.14|14997.63|14877.63|8
1644759600000|2022-02-13 13:40:00|14997.95|14877.95|14996.45|14876.45|14998.37|14878.37|14996.45|14876.45|10
1644759610000|2022-02-13 13:40:10|14996.15|14876.15|14996.31|14876.31|14996.75|14876.75|14995.8|14875.8|9
1644759620000|2022-02-13 13:40:20|14995.76|14875.76|14997.63|14877.63|14997.65|14877.65|14995.76|14875.76|9
1644759630000|2022-02-13 13:40:30|14997.66|14877.66|14997.63|14877.63|14997.82|14877.82|14997.37|14877.37|8
1644759640000|2022-02-13 13:40:40|14997.51|14877.51|14997.35|14877.35|14997.51|14877.51|14997.08|14877.08|6
1644759650000|2022-02-13 13:40:50|14997.25|14877.25|14996.74|14876.74|14997.29|14877.29|14996.74|14876.74|7
1644759660000|2022-02-13 13:41:00|14996.94|14876.94|14995.93|14875.93|14997.04|14877.04|14995.82|14875.82|8
1644759670000|2022-02-13 13:41:10|14995.59|14875.59|14994.2|14874.2|14995.59|14875.59|14994.2|14874.2|10
1644759680000|2022-02-13 13:41:20|14993.88|14873.88|14992.84|14872.84|14994.05|14874.05|14992.61|14872.61|9
1644759690000|2022-02-13 13:41:30|14993|14873|14992.03|14872.03|14993|14873|14991.86|14871.86|7
1644759700000|2022-02-13 13:41:40|14991.92|14871.92|14990.52|14870.52|14992.03|14872.03|14990.52|14870.52|7
1644759710000|2022-02-13 13:41:50|14991.09|14871.09|14991.06|14871.06|14991.09|14871.09|14990.48|14870.48|9
1644759720000|2022-02-13 13:42:00|14991.18|14871.18|14989.28|14869.28|14991.19|14871.19|14988.81|14868.81|10
1644759730000|2022-02-13 13:42:10|14989.18|14869.18|14985.9|14865.9|14989.18|14869.18|14985.9|14865.9|9
1644759740000|2022-02-13 13:42:20|14985.59|14865.59|14985.32|14865.32|14985.59|14865.59|14984.84|14864.84|10
1644759750000|2022-02-13 13:42:30|14986.23|14866.23|14986.15|14866.15|14986.8|14866.8|14985.88|14865.88|10
1644759760000|2022-02-13 13:42:40|14986.1|14866.1|14986.11|14866.11|14986.17|14866.17|14985.4|14865.4|8
1644759770000|2022-02-13 13:42:50|14985.56|14865.56|14986.43|14866.43|14986.43|14866.43|14985.51|14865.51|7
1644759780000|2022-02-13 13:43:00|14986.76|14866.76|14987.72|14867.72|14987.73|14867.73|14986.76|14866.76|8
1644759790000|2022-02-13 13:43:10|14987.68|14867.68|14987.68|14867.68|14988.09|14868.09|14987.68|14867.68|9
1644759800000|2022-02-13 13:43:20|14987.96|14867.96|14988.47|14868.47|14988.47|14868.47|14987.78|14867.78|9
1644759810000|2022-02-13 13:43:30|14988.44|14868.44|14988.9|14868.9|14989.01|14869.01|14988.36|14868.36|8
1644759820000|2022-02-13 13:43:40|14989.07|14869.07|14989.83|14869.83|14989.83|14869.83|14988.85|14868.85|9
1644759830000|2022-02-13 13:43:50|14989.67|14869.67|14988.66|14868.66|14989.67|14869.67|14988.16|14868.16|10
1644759840000|2022-02-13 13:44:00|14988.59|14868.59|14987.54|14867.54|14988.59|14868.59|14987.54|14867.54|8
1644759850000|2022-02-13 13:44:10|14987.65|14867.65|14987.89|14867.89|14988.29|14868.29|14987.56|14867.56|10
1644759860000|2022-02-13 13:44:20|14988.45|14868.45|14989.46|14869.46|14989.46|14869.46|14987.69|14867.69|9
1644759870000|2022-02-13 13:44:30|14989.43|14869.43|14989.74|14869.74|14990.48|14870.48|14989.43|14869.43|9
1644759880000|2022-02-13 13:44:40|14989.69|14869.69|14989.25|14869.25|14989.74|14869.74|14988.82|14868.82|8
1644759890000|2022-02-13 13:44:50|14989.32|14869.32|14989.53|14869.53|14989.81|14869.81|14989.08|14869.08|7
1644759900000|2022-02-13 13:45:00|14989.45|14869.45|14987.09|14867.09|14989.45|14869.45|14987.09|14867.09|10
1644759910000|2022-02-13 13:45:10|14986.74|14866.74|14985.14|14865.14|14986.82|14866.82|14985.13|14865.13|8
1644759920000|2022-02-13 13:45:20|14984.93|14864.93|14984.91|14864.91|14984.97|14864.97|14984.38|14864.38|9
1644759930000|2022-02-13 13:45:30|14984.87|14864.87|14980.42|14860.42|14985.01|14865.01|14980.42|14860.42|10
1644759940000|2022-02-13 13:45:40|14980.66|14860.66|14980.38|14860.38|14980.73|14860.73|14980.3|14860.3|10
1644759950000|2022-02-13 13:45:50|14980.58|14860.58|14980.25|14860.25|14980.73|14860.73|14980.06|14860.06|9
1644759960000|2022-02-13 13:46:00|14980.17|14860.17|14981.97|14861.97|14981.97|14861.97|14980.08|14860.08|8
1644759970000|2022-02-13 13:46:10|14981.47|14861.47|14979.74|14859.74|14982.43|14862.43|14979.74|14859.74|9
1644759980000|2022-02-13 13:46:20|14979.66|14859.66|14980.25|14860.25|14980.3|14860.3|14979.54|14859.54|8
1644759990000|2022-02-13 13:46:30|14980.28|14860.28|14980.55|14860.55|14981.08|14861.08|14980.28|14860.28|8
1644760000000|2022-02-13 13:46:40|14980.36|14860.36|14978.45|14858.45|14980.36|14860.36|14978.45|14858.45|9
1644760010000|2022-02-13 13:46:50|14978.25|14858.25|14977.34|14857.34|14978.6|14858.6|14977.34|14857.34|9
1644760020000|2022-02-13 13:47:00|14977.7|14857.7|14978.02|14858.02|14978.02|14858.02|14977.23|14857.23|9
1644760030000|2022-02-13 13:47:10|14977.9|14857.9|14981.64|14861.64|14981.64|14861.64|14977.8|14857.8|10
1644760040000|2022-02-13 13:47:20|14981.76|14861.76|14985.68|14865.68|14986.18|14866.18|14981.76|14861.76|10
1644760050000|2022-02-13 13:47:30|14984.8|14864.8|14979.95|14859.95|14984.8|14864.8|14979.95|14859.95|10
1644760060000|2022-02-13 13:47:40|14980.21|14860.21|14980.23|14860.23|14980.52|14860.52|14980.18|14860.18|10
1644760070000|2022-02-13 13:47:50|14980.17|14860.17|14981.12|14861.12|14981.75|14861.75|14980.17|14860.17|10
1644760080000|2022-02-13 13:48:00|14980.89|14860.89|14981.2|14861.2|14981.2|14861.2|14980.89|14860.89|7
1644760090000|2022-02-13 13:48:10|14981.88|14861.88|14984.38|14864.38|14984.38|14864.38|14981.88|14861.88|10
1644760100000|2022-02-13 13:48:20|14985.31|14865.31|14988.88|14868.88|14989.14|14869.14|14985.31|14865.31|10
1644760110000|2022-02-13 13:48:30|14989.54|14869.54|14989.34|14869.34|14990.7|14870.7|14988.76|14868.76|10
1644760120000|2022-02-13 13:48:40|14989.36|14869.36|14989.5|14869.5|14989.5|14869.5|14989.36|14869.36|4
1644760130000|2022-02-13 13:48:50|14990.33|14870.33|14990.18|14870.18|14990.33|14870.33|14989.64|14869.64|9
1644760140000|2022-02-13 13:49:00|14990.73|14870.73|14990.94|14870.94|14990.94|14870.94|14990.73|14870.73|3
1644760150000|2022-02-13 13:49:10|14991.06|14871.06|14990.7|14870.7|14991.06|14871.06|14989.98|14869.98|5
1644760160000|2022-02-13 13:49:20|14990.75|14870.75|14992.53|14872.53|14992.53|14872.53|14990.75|14870.75|8
1644760170000|2022-02-13 13:49:30|14992.41|14872.41|14995.75|14875.75|14995.79|14875.79|14992.41|14872.41|10
1644760180000|2022-02-13 13:49:40|14996.59|14876.59|15000.47|14880.47|15000.47|14880.47|14996.59|14876.59|8
1644760190000|2022-02-13 13:49:50|15000.56|14880.56|15002.4|14882.4|15003.15|14883.15|15000.37|14880.37|10
1644760200000|2022-02-13 13:50:00|15002.38|14882.38|15001.17|14881.17|15002.66|14882.66|15001.17|14881.17|9
1644760210000|2022-02-13 13:50:10|15000.68|14880.68|15000.27|14880.27|15000.68|14880.68|14999.89|14879.89|10
1644760220000|2022-02-13 13:50:20|15000.31|14880.31|14999.8|14879.8|15000.39|14880.39|14999.69|14879.69|8
1644760230000|2022-02-13 13:50:30|15000.4|14880.4|15000|14880|15000.41|14880.41|14999.85|14879.85|9
1644760240000|2022-02-13 13:50:40|15000.1|14880.1|15001.14|14881.14|15001.48|14881.48|15000.1|14880.1|9
1644760250000|2022-02-13 13:50:50|15000.9|14880.9|14999.83|14879.83|15000.9|14880.9|14999.83|14879.83|9
1644760260000|2022-02-13 13:51:00|14999.27|14879.27|15000.62|14880.62|15000.62|14880.62|14999.27|14879.27|9
1644760270000|2022-02-13 13:51:10|15000.06|14880.06|15001.84|14881.84|15002|14882|14999.85|14879.85|9
1644760280000|2022-02-13 13:51:20|15002.28|14882.28|15001.13|14881.13|15002.28|14882.28|15000.49|14880.49|10
1644760290000|2022-02-13 13:51:30|15001.26|14881.26|15000.13|14880.13|15001.26|14881.26|15000.13|14880.13|7
1644760300000|2022-02-13 13:51:40|15000.14|14880.14|14999.9|14879.9|15000.46|14880.46|14999.9|14879.9|9
1644760310000|2022-02-13 13:51:50|14999.91|14879.91|15001.36|14881.36|15001.36|14881.36|14999.64|14879.64|10
1644760320000|2022-02-13 13:52:00|15001.63|14881.63|15004.52|14884.52|15004.52|14884.52|15001.63|14881.63|10
1644760330000|2022-02-13 13:52:10|15004.91|14884.91|15004.21|14884.21|15004.91|14884.91|15004.21|14884.21|8
1644760340000|2022-02-13 13:52:20|15004.65|14884.65|15004.98|14884.98|15005.54|14885.54|15004.47|14884.47|10
1644760350000|2022-02-13 13:52:30|15005.42|14885.42|15006.61|14886.61|15006.86|14886.86|15005.42|14885.42|9
1644760360000|2022-02-13 13:52:40|15006.76|14886.76|15007.7|14887.7|15007.7|14887.7|15006.76|14886.76|9
1644760370000|2022-02-13 13:52:50|15009.23|14889.23|15009.55|14889.55|15009.84|14889.84|15008.75|14888.75|8
1644760380000|2022-02-13 13:53:00|15008.82|14888.82|15008.04|14888.04|15009.31|14889.31|15007.84|14887.84|9
1644760390000|2022-02-13 13:53:10|15008.3|14888.3|15009.73|14889.73|15010.05|14890.05|15008.3|14888.3|9
1644760400000|2022-02-13 13:53:20|15010.22|14890.22|15010.66|14890.66|15010.73|14890.73|15010.2|14890.2|9
1644760410000|2022-02-13 13:53:30|15010.65|14890.65|15010.38|14890.38|15011.15|14891.15|15010.38|14890.38|7
1644760420000|2022-02-13 13:53:40|15010.37|14890.37|15012.9|14892.9|15012.9|14892.9|15010.37|14890.37|10
1644760430000|2022-02-13 13:53:50|15012.88|14892.88|15011.54|14891.54|15012.88|14892.88|15011.54|14891.54|10
1644760440000|2022-02-13 13:54:00|15012.02|14892.02|15012.54|14892.54|15012.65|14892.65|15011.98|14891.98|9
1644760450000|2022-02-13 13:54:10|15012.85|14892.85|15012.84|14892.84|15013.24|14893.24|15012.21|14892.21|9
1644760460000|2022-02-13 13:54:20|15012.92|14892.92|15012.41|14892.41|15012.92|14892.92|15012.34|14892.34|5
1644760470000|2022-02-13 13:54:30|15012.19|14892.19|15010.28|14890.28|15013.15|14893.15|15010.14|14890.14|10
1644760480000|2022-02-13 13:54:40|15010.71|14890.71|15011.58|14891.58|15011.58|14891.58|15010.33|14890.33|9
1644760490000|2022-02-13 13:54:50|15011.11|14891.11|15010.87|14890.87|15011.23|14891.23|15010.61|14890.61|10
1644760500000|2022-02-13 13:55:00|15010.65|14890.65|15009.33|14889.33|15010.65|14890.65|15009.33|14889.33|9
1644760510000|2022-02-13 13:55:10|15009.39|14889.39|15010.07|14890.07|15010.1|14890.1|15009.39|14889.39|8
1644760520000|2022-02-13 13:55:20|15009.52|14889.52|15007.44|14887.44|15009.52|14889.52|15007.44|14887.44|10
1644760530000|2022-02-13 13:55:30|15007.43|14887.43|15006.86|14886.86|15007.46|14887.46|15006.7|14886.7|8
1644760540000|2022-02-13 13:55:40|15006.3|14886.3|15002.81|14882.81|15006.3|14886.3|15002.81|14882.81|9
1644760550000|2022-02-13 13:55:50|15002.71|14882.71|15002.3|14882.3|15003.22|14883.22|15002.3|14882.3|9
1644760560000|2022-02-13 13:56:00|15002.11|14882.11|15000.75|14880.75|15002.11|14882.11|15000.69|14880.69|7
1644760570000|2022-02-13 13:56:10|15000.69|14880.69|15001.16|14881.16|15001.16|14881.16|15000.67|14880.67|9
1644760580000|2022-02-13 13:56:20|15001.06|14881.06|15000.09|14880.09|15001.37|14881.37|15000.09|14880.09|7
1644760590000|2022-02-13 13:56:30|15000.08|14880.08|15002.51|14882.51|15002.51|14882.51|14999.89|14879.89|10
1644760600000|2022-02-13 13:56:40|15002.87|14882.87|15003.57|14883.57|15003.95|14883.95|15002.87|14882.87|9
1644760610000|2022-02-13 13:56:50|15003.78|14883.78|15003.54|14883.54|15003.81|14883.81|15003.54|14883.54|6
1644760620000|2022-02-13 13:57:00|15003.57|14883.57|15004.12|14884.12|15004.12|14884.12|15003.44|14883.44|9
1644760630000|2022-02-13 13:57:10|15004.05|14884.05|15003.52|14883.52|15004.1|14884.1|15003.34|14883.34|8
1644760640000|2022-02-13 13:57:20|15003.66|14883.66|15003.44|14883.44|15004.3|14884.3|15003.35|14883.35|10
1644760650000|2022-02-13 13:57:30|15003.14|14883.14|15002.87|14882.87|15003.63|14883.63|15002.87|14882.87|10
1644760660000|2022-02-13 13:57:40|15002.86|14882.86|15003.77|14883.77|15003.85|14883.85|15002.86|14882.86|10
1644760670000|2022-02-13 13:57:50|15003.81|14883.81|15002.63|14882.63|15003.81|14883.81|15002.57|14882.57|10
1644760680000|2022-02-13 13:58:00|15002.73|14882.73|15004.06|14884.06|15004.16|14884.16|15002.73|14882.73|10
1644760690000|2022-02-13 13:58:10|15004.48|14884.48|15006.24|14886.24|15006.24|14886.24|15004.23|14884.23|9
1644760700000|2022-02-13 13:58:20|15006.4|14886.4|15007.39|14887.39|15007.39|14887.39|15005.74|14885.74|10
1644760710000|2022-02-13 13:58:30|15007.48|14887.48|15007.16|14887.16|15007.51|14887.51|15007.16|14887.16|6
1644760720000|2022-02-13 13:58:40|15007.09|14887.09|15006.95|14886.95|15007.2|14887.2|15006.95|14886.95|10
1644760730000|2022-02-13 13:58:50|15007.26|14887.26|15007.82|14887.82|15007.82|14887.82|15007.26|14887.26|10
1644760740000|2022-02-13 13:59:00|15007.79|14887.79|15008.12|14888.12|15008.61|14888.61|15007.79|14887.79|9
1644760750000|2022-02-13 13:59:10|15008.08|14888.08|15005.87|14885.87|15008.08|14888.08|15005.83|14885.83|10
1644760760000|2022-02-13 13:59:20|15005.99|14885.99|15006.03|14886.03|15006.06|14886.06|15005.67|14885.67|9
1644760770000|2022-02-13 13:59:30|15006.28|14886.28|15007.45|14887.45|15007.45|14887.45|15006.27|14886.27|10
1644760780000|2022-02-13 13:59:40|15007.53|14887.53|15007.62|14887.62|15007.72|14887.72|15007.42|14887.42|10
1644760790000|2022-02-13 13:59:50|15007.17|14887.17|15006.17|14886.17|15007.17|14887.17|15006.17|14886.17|8
1644760800000|2022-02-13 14:00:00|15006.28|14886.28|15006.42|14886.42|15006.52|14886.52|15005.56|14885.56|10
1644760810000|2022-02-13 14:00:10|15005.94|14885.94|15006.11|14886.11|15006.78|14886.78|15005.94|14885.94|10
1644760820000|2022-02-13 14:00:20|15006.05|14886.05|15005.96|14885.96|15006.52|14886.52|15005.94|14885.94|10
1644760830000|2022-02-13 14:00:30|15005.86|14885.86|15005.35|14885.35|15005.86|14885.86|15005.25|14885.25|10
1644760840000|2022-02-13 14:00:40|15005.27|14885.27|15005.18|14885.18|15005.44|14885.44|15004.76|14884.76|9
1644760850000|2022-02-13 14:00:50|15005.29|14885.29|15004.69|14884.69|15005.29|14885.29|15004.51|14884.51|9
1644760860000|2022-02-13 14:01:00|15004.6|14884.6|15005.1|14885.1|15005.3|14885.3|15004.6|14884.6|10
1644760870000|2022-02-13 14:01:10|15005.14|14885.14|15004.54|14884.54|15005.19|14885.19|15004.17|14884.17|10
1644760880000|2022-02-13 14:01:20|15005.09|14885.09|15004.38|14884.38|15005.15|14885.15|15004.38|14884.38|9
1644760890000|2022-02-13 14:01:30|15004.35|14884.35|15004.9|14884.9|15004.9|14884.9|15004.35|14884.35|9
1644760900000|2022-02-13 14:01:40|15004.88|14884.88|15004.32|14884.32|15005.33|14885.33|15004.32|14884.32|9
1644760910000|2022-02-13 14:01:50|15004.3|14884.3|15000.64|14880.64|15004.3|14884.3|15000.64|14880.64|10
1644760920000|2022-02-13 14:02:00|15000.55|14880.55|14999.32|14879.32|15001.14|14881.14|14999.32|14879.32|10
1644760930000|2022-02-13 14:02:10|14998.67|14878.67|14998.77|14878.77|14998.77|14878.77|14998.58|14878.58|10
1644760940000|2022-02-13 14:02:20|14998.7|14878.7|14997.92|14877.92|14998.7|14878.7|14997.08|14877.08|10
1644760950000|2022-02-13 14:02:30|14997.79|14877.79|14997.16|14877.16|14997.79|14877.79|14996.92|14876.92|7
1644760960000|2022-02-13 14:02:40|14997.05|14877.05|14997.68|14877.68|14997.68|14877.68|14997.05|14877.05|9
1644760970000|2022-02-13 14:02:50|14997.62|14877.62|14997.47|14877.47|14997.87|14877.87|14997.12|14877.12|8
1644760980000|2022-02-13 14:03:00|14997.23|14877.23|14997|14877|14997.23|14877.23|14996.44|14876.44|9
1644760990000|2022-02-13 14:03:10|14996.84|14876.84|14997.76|14877.76|14998.06|14878.06|14996.61|14876.61|10
1644761000000|2022-02-13 14:03:20|14997.85|14877.85|14998.96|14878.96|14998.96|14878.96|14997.81|14877.81|10
1644761010000|2022-02-13 14:03:30|14999.76|14879.76|14999.29|14879.29|14999.76|14879.76|14999.23|14879.23|8
1644761020000|2022-02-13 14:03:40|14999.53|14879.53|15000.27|14880.27|15000.27|14880.27|14998.89|14878.89|10
1644761030000|2022-02-13 14:03:50|15000.91|14880.91|15001.55|14881.55|15001.55|14881.55|15000.88|14880.88|10
1644761040000|2022-02-13 14:04:00|15001.79|14881.79|15002|14882|15002.11|14882.11|15001.51|14881.51|10
1644761050000|2022-02-13 14:04:10|15002.13|14882.13|15004.86|14884.86|15004.86|14884.86|15002.13|14882.13|9
1644761060000|2022-02-13 14:04:20|15005.55|14885.55|15006.54|14886.54|15006.66|14886.66|15004.91|14884.91|10
1644761070000|2022-02-13 14:04:30|15006.61|14886.61|15009.49|14889.49|15009.49|14889.49|15006.61|14886.61|9
1644761080000|2022-02-13 14:04:40|15009.52|14889.52|15010.19|14890.19|15010.36|14890.36|15009.52|14889.52|9
1644761090000|2022-02-13 14:04:50|15010.22|14890.22|15009.88|14889.88|15010.5|14890.5|15009.88|14889.88|9
1644761100000|2022-02-13 14:05:00|15009.93|14889.93|15009.94|14889.94|15009.96|14889.96|15009.58|14889.58|10
1644761110000|2022-02-13 14:05:10|15010.08|14890.08|15009.77|14889.77|15010.23|14890.23|15009.56|14889.56|9
1644761120000|2022-02-13 14:05:20|15010.29|14890.29|15010.12|14890.12|15010.37|14890.37|15010.12|14890.12|8
1644761130000|2022-02-13 14:05:30|15010.15|14890.15|15008.35|14888.35|15010.15|14890.15|15007.91|14887.91|10
1644761140000|2022-02-13 14:05:40|15008.59|14888.59|15010.69|14890.69|15010.69|14890.69|15008.59|14888.59|9
1644761150000|2022-02-13 14:05:50|15011.06|14891.06|15010.13|14890.13|15011.06|14891.06|15010.03|14890.03|10
1644761160000|2022-02-13 14:06:00|15009.88|14889.88|15010.92|14890.92|15011.18|14891.18|15009.88|14889.88|10
1644761170000|2022-02-13 14:06:10|15010.86|14890.86|15010.81|14890.81|15011.14|14891.14|15010.69|14890.69|10
1644761180000|2022-02-13 14:06:20|15011.04|14891.04|15011.74|14891.74|15011.74|14891.74|15010.44|14890.44|9
1644761190000|2022-02-13 14:06:30|15012|14892|15012.36|14892.36|15012.95|14892.95|15011.88|14891.88|9
1644761200000|2022-02-13 14:06:40|15013.11|14893.11|15014|14894|15014|14894|15013|14893|8
1644761210000|2022-02-13 14:06:50|15014.11|14894.11|15014.21|14894.21|15014.32|14894.32|15014|14894|10
1644761220000|2022-02-13 14:07:00|15014.37|14894.37|15016.3|14896.3|15016.42|14896.42|15014.37|14894.37|10
1644761230000|2022-02-13 14:07:10|15016.25|14896.25|15016.66|14896.66|15016.89|14896.89|15016.25|14896.25|9
1644761240000|2022-02-13 14:07:20|15016.37|14896.37|15016.08|14896.08|15016.37|14896.37|15015.34|14895.34|10
1644761250000|2022-02-13 14:07:30|15015.98|14895.98|15014.65|14894.65|15016.03|14896.03|15014.65|14894.65|10
1644761260000|2022-02-13 14:07:40|15013.88|14893.88|15011.95|14891.95|15014.07|14894.07|15011.95|14891.95|10
1644761270000|2022-02-13 14:07:50|15011.83|14891.83|15009.33|14889.33|15011.83|14891.83|15009.33|14889.33|9
1644761280000|2022-02-13 14:08:00|15009.4|14889.4|15009.69|14889.69|15009.94|14889.94|15009.4|14889.4|9
1644761290000|2022-02-13 14:08:10|15009.8|14889.8|15010.67|14890.67|15010.85|14890.85|15009.8|14889.8|10
1644761300000|2022-02-13 14:08:20|15010.75|14890.75|15010.62|14890.62|15010.89|14890.89|15010.62|14890.62|6
1644761310000|2022-02-13 14:08:30|15011.06|14891.06|15011.83|14891.83|15011.83|14891.83|15011.06|14891.06|7
1644761320000|2022-02-13 14:08:40|15010.95|14890.95|15010.37|14890.37|15011.46|14891.46|15010.37|14890.37|9
1644761330000|2022-02-13 14:08:50|15010.67|14890.67|15009.97|14889.97|15010.67|14890.67|15009.97|14889.97|8
1644761340000|2022-02-13 14:09:00|15009.95|14889.95|15010|14890|15010.12|14890.12|15009.4|14889.4|10
1644761350000|2022-02-13 14:09:10|15009.92|14889.92|15010.16|14890.16|15011.23|14891.23|15009.92|14889.92|10
1644761360000|2022-02-13 14:09:20|15009.81|14889.81|15007.21|14887.21|15009.81|14889.81|15007.2|14887.2|10
1644761370000|2022-02-13 14:09:30|15006.44|14886.44|15007.08|14887.08|15007.26|14887.26|15006.44|14886.44|9
1644761380000|2022-02-13 14:09:40|15007.4|14887.4|15007.57|14887.57|15007.61|14887.61|15007.36|14887.36|10
1644761390000|2022-02-13 14:09:50|15007.71|14887.71|15007.55|14887.55|15008.47|14888.47|15007.55|14887.55|8
1644761400000|2022-02-13 14:10:00|15007.51|14887.51|15007.73|14887.73|15008.29|14888.29|15007.51|14887.51|9
1644761410000|2022-02-13 14:10:10|15007.66|14887.66|15007.64|14887.64|15007.97|14887.97|15007.5|14887.5|7
1644761420000|2022-02-13 14:10:20|15006.97|14886.97|15006.95|14886.95|15007.61|14887.61|15006.94|14886.94|9
1644761430000|2022-02-13 14:10:30|15006.96|14886.96|15006.69|14886.69|15007.26|14887.26|15006.4|14886.4|9
1644761440000|2022-02-13 14:10:40|15006.79|14886.79|15006.78|14886.78|15007.02|14887.02|15006.7|14886.7|8
1644761450000|2022-02-13 14:10:50|15006.79|14886.79|15005.72|14885.72|15006.79|14886.79|15005.72|14885.72|9
1644761460000|2022-02-13 14:11:00|15005.96|14885.96|15005.67|14885.67|15005.96|14885.96|15005.54|14885.54|10
1644761470000|2022-02-13 14:11:10|15005.74|14885.74|15005.7|14885.7|15006.06|14886.06|15005.58|14885.58|10
1644761480000|2022-02-13 14:11:20|15005.47|14885.47|15004.17|14884.17|15005.47|14885.47|15004.17|14884.17|10
1644761490000|2022-02-13 14:11:30|15004.05|14884.05|15004.27|14884.27|15004.57|14884.57|15003.91|14883.91|9
1644761500000|2022-02-13 14:11:40|15003.5|14883.5|15001.51|14881.51|15003.5|14883.5|15001.44|14881.44|10
1644761510000|2022-02-13 14:11:50|15001.4|14881.4|15001.21|14881.21|15001.73|14881.73|15001.18|14881.18|8
1644761520000|2022-02-13 14:12:00|15001.25|14881.25|15000.38|14880.38|15001.25|14881.25|15000.33|14880.33|10
1644761530000|2022-02-13 14:12:10|15000.22|14880.22|14999.47|14879.47|15000.22|14880.22|14999.47|14879.47|9
1644761540000|2022-02-13 14:12:20|14999.6|14879.6|15001.22|14881.22|15001.22|14881.22|14999.5|14879.5|10
1644761550000|2022-02-13 14:12:30|15000.97|14880.97|15000.24|14880.24|15001.17|14881.17|15000.16|14880.16|9
1644761560000|2022-02-13 14:12:40|15000.19|14880.19|15000.15|14880.15|15000.48|14880.48|15000.01|14880.01|9
1644761570000|2022-02-13 14:12:50|15000.19|14880.19|15000.49|14880.49|15001.35|14881.35|15000.19|14880.19|10
1644761580000|2022-02-13 14:13:00|15000.44|14880.44|15000.35|14880.35|15000.58|14880.58|14999.99|14879.99|10
1644761590000|2022-02-13 14:13:10|15000.33|14880.33|15000.35|14880.35|15000.37|14880.37|15000.14|14880.14|9
1644761600000|2022-02-13 14:13:20|15000.67|14880.67|15000.2|14880.2|15000.99|14880.99|15000.2|14880.2|7
1644761610000|2022-02-13 14:13:30|15000.48|14880.48|14999.92|14879.92|15000.48|14880.48|14999.92|14879.92|9
1644761620000|2022-02-13 14:13:40|14999.91|14879.91|15000.15|14880.15|15000.6|14880.6|14999.82|14879.82|8
1644761630000|2022-02-13 14:13:50|15000.12|14880.12|14999.73|14879.73|15000.14|14880.14|14999.72|14879.72|9
1644761640000|2022-02-13 14:14:00|14999.81|14879.81|15000.91|14880.91|15000.91|14880.91|14999.81|14879.81|9
1644761650000|2022-02-13 14:14:10|15000.95|14880.95|15001.57|14881.57|15001.57|14881.57|15000.95|14880.95|7
1644761660000|2022-02-13 14:14:20|15001.92|14881.92|15003.23|14883.23|15003.32|14883.32|15001.9|14881.9|10
1644761670000|2022-02-13 14:14:30|15003.36|14883.36|15003.77|14883.77|15003.77|14883.77|15002.77|14882.77|10
1644761680000|2022-02-13 14:14:40|15003.88|14883.88|15005.38|14885.38|15005.38|14885.38|15003.88|14883.88|9
1644761690000|2022-02-13 14:14:50|15005.29|14885.29|15005.3|14885.3|15005.7|14885.7|15005.29|14885.29|9
1644761700000|2022-02-13 14:15:00|15005.42|14885.42|15006.47|14886.47|15006.47|14886.47|15005.42|14885.42|9
1644761710000|2022-02-13 14:15:10|15007.1|14887.1|15012.6|14892.6|15012.6|14892.6|15007.1|14887.1|10
1644761720000|2022-02-13 14:15:20|15012.47|14892.47|15012.37|14892.37|15012.88|14892.88|15012.29|14892.29|8
1644761730000|2022-02-13 14:15:30|15012.82|14892.82|15012.9|14892.9|15013.24|14893.24|15012.59|14892.59|10
1644761740000|2022-02-13 14:15:40|15012.99|14892.99|15012.87|14892.87|15012.99|14892.99|15012.55|14892.55|8
1644761750000|2022-02-13 14:15:50|15012.98|14892.98|15036.71|14916.71|15036.71|14916.71|15012.98|14892.98|10
1644761760000|2022-02-13 14:16:00|15038.05|14918.05|15039.08|14919.08|15039.47|14919.47|15037.89|14917.89|10
1644761770000|2022-02-13 14:16:10|15040.21|14920.21|15047.17|14927.17|15047.17|14927.17|15040.21|14920.21|10
1644761780000|2022-02-13 14:16:20|15047.32|14927.32|15047.94|14927.94|15048.1|14928.1|15046.31|14926.31|10
1644761790000|2022-02-13 14:16:30|15048.03|14928.03|15049.78|14929.78|15049.78|14929.78|15046.85|14926.85|10
1644761800000|2022-02-13 14:16:40|15049.44|14929.44|15051.15|14931.15|15051.17|14931.17|15049.32|14929.32|10
1644761810000|2022-02-13 14:16:50|15051.43|14931.43|15057.61|14937.61|15057.61|14937.61|15051.43|14931.43|10
1644761820000|2022-02-13 14:17:00|15057.16|14937.16|15058.14|14938.14|15059.11|14939.11|15056.87|14936.87|10
1644761830000|2022-02-13 14:17:10|15057.48|14937.48|15052.43|14932.43|15058.66|14938.66|15052.43|14932.43|10
1644761840000|2022-02-13 14:17:20|15052.13|14932.13|15045.72|14925.72|15052.13|14932.13|15045.72|14925.72|10
1644761850000|2022-02-13 14:17:30|15045.16|14925.16|15031.51|14911.51|15045.16|14925.16|15031.51|14911.51|10
1644761860000|2022-02-13 14:17:40|15031.06|14911.06|15030.03|14910.03|15031.06|14911.06|15029.03|14909.03|10
1644761870000|2022-02-13 14:17:50|15030.63|14910.63|15036.19|14916.19|15036.19|14916.19|15030.63|14910.63|10
1644761880000|2022-02-13 14:18:00|15036.41|14916.41|15036.66|14916.66|15036.66|14916.66|15035.54|14915.54|10
1644761890000|2022-02-13 14:18:10|15036.86|14916.86|15039.49|14919.49|15039.87|14919.87|15036.86|14916.86|10
1644761900000|2022-02-13 14:18:20|15039.65|14919.65|15039.92|14919.92|15040|14920|15038.81|14918.81|10
1644761910000|2022-02-13 14:18:30|15039.61|14919.61|15041.24|14921.24|15041.24|14921.24|15039.61|14919.61|10
1644761920000|2022-02-13 14:18:40|15041.41|14921.41|15041.88|14921.88|15041.88|14921.88|15040.21|14920.21|9
1644761930000|2022-02-13 14:18:50|15041.72|14921.72|15036.62|14916.62|15041.72|14921.72|15036.62|14916.62|10
1644761940000|2022-02-13 14:19:00|15036.04|14916.04|15026.19|14906.19|15036.04|14916.04|15026.19|14906.19|10
1644761950000|2022-02-13 14:19:10|15026.2|14906.2|15018.01|14898.01|15026.2|14906.2|15018.01|14898.01|10
1644761960000|2022-02-13 14:19:20|15018.37|14898.37|15014.32|14894.32|15018.37|14898.37|15014.32|14894.32|10
1644761970000|2022-02-13 14:19:30|15013.66|14893.66|15011.29|14891.29|15013.72|14893.72|15011.29|14891.29|10
1644761980000|2022-02-13 14:19:40|15011.27|14891.27|15009.35|14889.35|15011.62|14891.62|15009.35|14889.35|10
1644761990000|2022-02-13 14:19:50|15007.28|14887.28|15003.21|14883.21|15007.43|14887.43|15003.1|14883.1|10
1644762000000|2022-02-13 14:20:00|15003.81|14883.81|15000.91|14880.91|15003.96|14883.96|15000.91|14880.91|10
1644762010000|2022-02-13 14:20:10|15001|14881|14998.63|14878.63|15001.06|14881.06|14998.63|14878.63|10
1644762020000|2022-02-13 14:20:20|14998.48|14878.48|14993.63|14873.63|14998.48|14878.48|14993.63|14873.63|10
1644762030000|2022-02-13 14:20:30|14993.6|14873.6|14991.68|14871.68|14993.61|14873.61|14991.54|14871.54|10
1644762040000|2022-02-13 14:20:40|14992.19|14872.19|14993.41|14873.41|14994.14|14874.14|14992.19|14872.19|10
1644762050000|2022-02-13 14:20:50|14993.13|14873.13|14993.69|14873.69|14993.69|14873.69|14992.73|14872.73|8
1644762060000|2022-02-13 14:21:00|14994.21|14874.21|14995.83|14875.83|14995.97|14875.97|14994.21|14874.21|10
1644762070000|2022-02-13 14:21:10|14996.33|14876.33|14997.19|14877.19|14997.19|14877.19|14996.14|14876.14|10
1644762080000|2022-02-13 14:21:20|14997.73|14877.73|15001.82|14881.82|15001.82|14881.82|14997.73|14877.73|10
1644762090000|2022-02-13 14:21:30|15002.05|14882.05|15007.18|14887.18|15007.18|14887.18|15002.05|14882.05|10
1644762100000|2022-02-13 14:21:40|15007.09|14887.09|15011.75|14891.75|15012.21|14892.21|15007.09|14887.09|10
1644762110000|2022-02-13 14:21:50|15011.62|14891.62|15012.1|14892.1|15012.4|14892.4|15011.25|14891.25|10
1644762120000|2022-02-13 14:22:00|15011.47|14891.47|15010.88|14890.88|15011.8|14891.8|15010.88|14890.88|10
1644762130000|2022-02-13 14:22:10|15011.08|14891.08|15011.13|14891.13|15012.3|14892.3|15010.92|14890.92|10
1644762140000|2022-02-13 14:22:20|15010.62|14890.62|15008.28|14888.28|15010.62|14890.62|15008.24|14888.24|9
1644762150000|2022-02-13 14:22:30|15008.21|14888.21|15007.58|14887.58|15008.21|14888.21|15006.85|14886.85|9
1644762160000|2022-02-13 14:22:40|15007.06|14887.06|15008.11|14888.11|15008.23|14888.23|15007.06|14887.06|10
1644762170000|2022-02-13 14:22:50|15007.87|14887.87|15009.33|14889.33|15009.63|14889.63|15007.87|14887.87|10
1644762180000|2022-02-13 14:23:00|15009|14889|15010.2|14890.2|15010.39|14890.39|15008.96|14888.96|10
1644762190000|2022-02-13 14:23:10|15009.84|14889.84|15011.01|14891.01|15011.01|14891.01|15009.64|14889.64|9
1644762200000|2022-02-13 14:23:20|15010.74|14890.74|15009.75|14889.75|15011|14891|15009.74|14889.74|9
1644762210000|2022-02-13 14:23:30|15009.22|14889.22|15009.01|14889.01|15009.54|14889.54|15008.81|14888.81|10
1644762220000|2022-02-13 14:23:40|15008.33|14888.33|15007.18|14887.18|15008.33|14888.33|15006.62|14886.62|10
1644762230000|2022-02-13 14:23:50|15006.4|14886.4|15005.46|14885.46|15006.42|14886.42|15005.46|14885.46|9
1644762240000|2022-02-13 14:24:00|15005.61|14885.61|15006.01|14886.01|15006.43|14886.43|15005.61|14885.61|10
1644762250000|2022-02-13 14:24:10|15006.19|14886.19|15007.29|14887.29|15007.29|14887.29|15006.18|14886.18|10
1644762260000|2022-02-13 14:24:20|15008|14888|15009.06|14889.06|15009.16|14889.16|15008|14888|9
1644762270000|2022-02-13 14:24:30|15009.03|14889.03|15009.32|14889.32|15009.38|14889.38|15008.95|14888.95|8
1644762280000|2022-02-13 14:24:40|15009.38|14889.38|15010.58|14890.58|15010.67|14890.67|15009.38|14889.38|9
1644762290000|2022-02-13 14:24:50|15010.47|14890.47|15010.77|14890.77|15010.79|14890.79|15010.47|14890.47|6
1644762300000|2022-02-13 14:25:00|15010.81|14890.81|15010.21|14890.21|15011.07|14891.07|15010.21|14890.21|9
1644762310000|2022-02-13 14:25:10|15009.98|14889.98|15010.72|14890.72|15010.72|14890.72|15009.98|14889.98|9
1644762320000|2022-02-13 14:25:20|15011.17|14891.17|15011.66|14891.66|15011.67|14891.67|15011.08|14891.08|10
1644762330000|2022-02-13 14:25:30|15012.05|14892.05|15013.05|14893.05|15013.06|14893.06|15012.05|14892.05|10
1644762340000|2022-02-13 14:25:40|15013.97|14893.97|15016.94|14896.94|15016.94|14896.94|15013.86|14893.86|9
1644762350000|2022-02-13 14:25:50|15016.93|14896.93|15017.52|14897.52|15017.76|14897.76|15016.93|14896.93|9
1644762360000|2022-02-13 14:26:00|15017.66|14897.66|15017.03|14897.03|15017.66|14897.66|15016.81|14896.81|9
1644762370000|2022-02-13 14:26:10|15017.21|14897.21|15015.96|14895.96|15017.21|14897.21|15015.8|14895.8|9
1644762380000|2022-02-13 14:26:20|15016.35|14896.35|15015.76|14895.76|15016.48|14896.48|15015.76|14895.76|10
1644762390000|2022-02-13 14:26:30|15015.65|14895.65|15012.1|14892.1|15015.65|14895.65|15012.1|14892.1|9
1644762400000|2022-02-13 14:26:40|15012.02|14892.02|15011.11|14891.11|15012.02|14892.02|15010.99|14890.99|9
1644762410000|2022-02-13 14:26:50|15010.85|14890.85|15009|14889|15010.85|14890.85|15009|14889|10
1644762420000|2022-02-13 14:27:00|15009.16|14889.16|15006.87|14886.87|15009.16|14889.16|15006.83|14886.83|10
1644762430000|2022-02-13 14:27:10|15006.05|14886.05|15004.32|14884.32|15006.25|14886.25|15004.32|14884.32|10
1644762440000|2022-02-13 14:27:20|15004.24|14884.24|14996.24|14876.24|15004.24|14884.24|14996.24|14876.24|10
1644762450000|2022-02-13 14:27:30|14995.97|14875.97|14990.54|14870.54|14996.34|14876.34|14990.54|14870.54|10
1644762460000|2022-02-13 14:27:40|14990.57|14870.57|14988.27|14868.27|14990.57|14870.57|14988|14868|10
1644762470000|2022-02-13 14:27:50|14988.33|14868.33|14990.23|14870.23|14990.41|14870.41|14988.33|14868.33|10
1644762480000|2022-02-13 14:28:00|14990.89|14870.89|14991.38|14871.38|14991.38|14871.38|14990.83|14870.83|9
1644762490000|2022-02-13 14:28:10|14991.22|14871.22|14989.54|14869.54|14991.25|14871.25|14989.54|14869.54|10
1644762500000|2022-02-13 14:28:20|14988.97|14868.97|14987.47|14867.47|14988.97|14868.97|14986.17|14866.17|10
1644762510000|2022-02-13 14:28:30|14987.54|14867.54|14986.08|14866.08|14987.54|14867.54|14986.05|14866.05|9
1644762520000|2022-02-13 14:28:40|14985.89|14865.89|14987.09|14867.09|14987.11|14867.11|14985.89|14865.89|8
1644762530000|2022-02-13 14:28:50|14987.46|14867.46|14988.42|14868.42|14988.92|14868.92|14987.46|14867.46|9
1644762540000|2022-02-13 14:29:00|14988.44|14868.44|14988.39|14868.39|14988.51|14868.51|14988.14|14868.14|10
1644762550000|2022-02-13 14:29:10|14988.79|14868.79|14990.99|14870.99|14990.99|14870.99|14988.79|14868.79|7
1644762560000|2022-02-13 14:29:20|14991.05|14871.05|14992.26|14872.26|14992.26|14872.26|14991.05|14871.05|9
1644762570000|2022-02-13 14:29:30|14992.6|14872.6|14991.74|14871.74|14992.6|14872.6|14991.74|14871.74|9
1644762580000|2022-02-13 14:29:40|14991.56|14871.56|14990.43|14870.43|14991.56|14871.56|14990.43|14870.43|10
1644762590000|2022-02-13 14:29:50|14990.28|14870.28|14990.81|14870.81|14990.81|14870.81|14989.96|14869.96|10
1644762600000|2022-02-13 14:30:00|14990.7|14870.7|14989.14|14869.14|14990.75|14870.75|14989.14|14869.14|9
1644762610000|2022-02-13 14:30:10|14989.15|14869.15|14989.21|14869.21|14989.21|14869.21|14988.64|14868.64|9
1644762620000|2022-02-13 14:30:20|14988.92|14868.92|14988.38|14868.38|14988.92|14868.92|14987.74|14867.74|9
1644762630000|2022-02-13 14:30:30|14988.21|14868.21|14990.04|14870.04|14990.13|14870.13|14988.21|14868.21|10
1644762640000|2022-02-13 14:30:40|14989.76|14869.76|14989.83|14869.83|14990.09|14870.09|14989.44|14869.44|10
1644762650000|2022-02-13 14:30:50|14989.91|14869.91|14989.36|14869.36|14990.39|14870.39|14989.19|14869.19|9
1644762660000|2022-02-13 14:31:00|14989.18|14869.18|14988.42|14868.42|14989.94|14869.94|14988.08|14868.08|10
1644762670000|2022-02-13 14:31:10|14988.12|14868.12|14983.2|14863.2|14988.12|14868.12|14983.2|14863.2|10
1644762680000|2022-02-13 14:31:20|14983.18|14863.18|14974.29|14854.29|14983.18|14863.18|14974.29|14854.29|10
1644762690000|2022-02-13 14:31:30|14973.2|14853.2|14968.71|14848.71|14973.2|14853.2|14968.71|14848.71|10
1644762700000|2022-02-13 14:31:40|14968.47|14848.47|14961.33|14841.33|14968.47|14848.47|14961.33|14841.33|10
1644762710000|2022-02-13 14:31:50|14959.49|14839.49|14957.14|14837.14|14959.49|14839.49|14956.73|14836.73|9
1644762720000|2022-02-13 14:32:00|14957.22|14837.22|14952.56|14832.56|14957.22|14837.22|14952.56|14832.56|10
1644762730000|2022-02-13 14:32:10|14952.03|14832.03|14949.14|14829.14|14952.03|14832.03|14949.14|14829.14|9
1644762740000|2022-02-13 14:32:20|14949.63|14829.63|14942.65|14822.65|14949.63|14829.63|14942.45|14822.45|10
1644762750000|2022-02-13 14:32:30|14942.43|14822.43|14937.79|14817.79|14942.43|14822.43|14937.79|14817.79|10
1644762760000|2022-02-13 14:32:40|14937.56|14817.56|14931.29|14811.29|14937.56|14817.56|14931.29|14811.29|10
1644762770000|2022-02-13 14:32:50|14931.06|14811.06|14929.33|14809.33|14931.06|14811.06|14928.53|14808.53|10
1644762780000|2022-02-13 14:33:00|14930.12|14810.12|14926.19|14806.19|14930.12|14810.12|14925.6|14805.6|10
1644762790000|2022-02-13 14:33:10|14926.8|14806.8|14933.06|14813.06|14933.06|14813.06|14926.71|14806.71|10
1644762800000|2022-02-13 14:33:20|14933.23|14813.23|14935.83|14815.83|14936.32|14816.32|14933.23|14813.23|10
1644762810000|2022-02-13 14:33:30|14935.93|14815.93|14935.46|14815.46|14935.93|14815.93|14935.44|14815.44|10
1644762820000|2022-02-13 14:33:40|14934.75|14814.75|14934|14814|14934.75|14814.75|14933.93|14813.93|9
1644762830000|2022-02-13 14:33:50|14934.65|14814.65|14932.54|14812.54|14934.65|14814.65|14932.41|14812.41|10
1644762840000|2022-02-13 14:34:00|14932.24|14812.24|14927.77|14807.77|14932.24|14812.24|14927.77|14807.77|10
1644762850000|2022-02-13 14:34:10|14926.48|14806.48|14918.67|14798.67|14926.48|14806.48|14918.57|14798.57|10
1644762860000|2022-02-13 14:34:20|14918.56|14798.56|14917.42|14797.42|14918.56|14798.56|14917.42|14797.42|10
1644762870000|2022-02-13 14:34:30|14917.56|14797.56|14909.72|14789.72|14917.56|14797.56|14909.72|14789.72|10
1644762880000|2022-02-13 14:34:40|14909.37|14789.37|14909|14789|14909.37|14789.37|14907.81|14787.81|10
1644762890000|2022-02-13 14:34:50|14909.88|14789.88|14906.62|14786.62|14909.88|14789.88|14906.49|14786.49|10
1644762900000|2022-02-13 14:35:00|14906.91|14786.91|14909.78|14789.78|14909.78|14789.78|14906.91|14786.91|10
1644762910000|2022-02-13 14:35:10|14910.12|14790.12|14915.37|14795.37|14915.37|14795.37|14910.12|14790.12|10
1644762920000|2022-02-13 14:35:20|14915.81|14795.81|14915.49|14795.49|14916.54|14796.54|14915.13|14795.13|9
1644762930000|2022-02-13 14:35:30|14916.31|14796.31|14913.26|14793.26|14916.57|14796.57|14913.26|14793.26|9
1644762940000|2022-02-13 14:35:40|14912.33|14792.33|14898.16|14778.16|14912.33|14792.33|14898.16|14778.16|10
1644762950000|2022-02-13 14:35:50|14897.85|14777.85|14889.78|14769.78|14898.2|14778.2|14889.08|14769.08|10
1644762960000|2022-02-13 14:36:00|14889.76|14769.76|14885.94|14765.94|14889.76|14769.76|14885.61|14765.61|10
1644762970000|2022-02-13 14:36:10|14885.62|14765.62|14885.3|14765.3|14885.62|14765.62|14883.69|14763.69|10
1644762980000|2022-02-13 14:36:20|14885.98|14765.98|14872.85|14752.85|14885.98|14765.98|14872.85|14752.85|10
1644762990000|2022-02-13 14:36:30|14870.98|14750.98|14869.53|14749.53|14870.98|14750.98|14868.5|14748.5|10
1644763000000|2022-02-13 14:36:40|14869.06|14749.06|14866.15|14746.15|14870.15|14750.15|14866.15|14746.15|10
1644763010000|2022-02-13 14:36:50|14866.4|14746.4|14870.31|14750.31|14870.31|14750.31|14865.25|14745.25|10
1644763020000|2022-02-13 14:37:00|14870.82|14750.82|14874.68|14754.68|14874.68|14754.68|14870.82|14750.82|9
1644763030000|2022-02-13 14:37:10|14875.28|14755.28|14882.19|14762.19|14882.19|14762.19|14875.28|14755.28|10
1644763040000|2022-02-13 14:37:20|14883.03|14763.03|14885.41|14765.41|14885.59|14765.59|14883.03|14763.03|10
1644763050000|2022-02-13 14:37:30|14886.58|14766.58|14889.46|14769.46|14889.46|14769.46|14886.58|14766.58|10
1644763060000|2022-02-13 14:37:40|14890.27|14770.27|14890.76|14770.76|14890.78|14770.78|14889.96|14769.96|10
1644763070000|2022-02-13 14:37:50|14890.88|14770.88|14892.39|14772.39|14892.54|14772.54|14890.88|14770.88|10
1644763080000|2022-02-13 14:38:00|14892.55|14772.55|14891.63|14771.63|14892.55|14772.55|14890.58|14770.58|10
1644763090000|2022-02-13 14:38:10|14891.23|14771.23|14892.35|14772.35|14892.35|14772.35|14891.15|14771.15|9
1644763100000|2022-02-13 14:38:20|14892.03|14772.03|14893.27|14773.27|14893.27|14773.27|14892.03|14772.03|10
1644763110000|2022-02-13 14:38:30|14893.83|14773.83|14900.41|14780.41|14900.41|14780.41|14893.74|14773.74|10
1644763120000|2022-02-13 14:38:40|14900.43|14780.43|14903.59|14783.59|14903.59|14783.59|14900.43|14780.43|9
1644763130000|2022-02-13 14:38:50|14903.27|14783.27|14906.09|14786.09|14906.09|14786.09|14903.13|14783.13|10
1644763140000|2022-02-13 14:39:00|14907.59|14787.59|14909.47|14789.47|14909.51|14789.51|14907.59|14787.59|10
1644763150000|2022-02-13 14:39:10|14909.51|14789.51|14908.56|14788.56|14909.61|14789.61|14908.56|14788.56|8
1644763160000|2022-02-13 14:39:20|14908.11|14788.11|14910.01|14790.01|14910.01|14790.01|14908.04|14788.04|10
1644763170000|2022-02-13 14:39:30|14910.31|14790.31|14913.61|14793.61|14913.61|14793.61|14910.31|14790.31|8
1644763180000|2022-02-13 14:39:40|14914.29|14794.29|14917.15|14797.15|14917.15|14797.15|14914.01|14794.01|9
1644763190000|2022-02-13 14:39:50|14917.23|14797.23|14919.22|14799.22|14919.78|14799.78|14917.23|14797.23|9
1644763200000|2022-02-13 14:40:00|14919.67|14799.67|14922.06|14802.06|14922.06|14802.06|14919.67|14799.67|9
1644763210000|2022-02-13 14:40:10|14921.88|14801.88|14922.81|14802.81|14922.81|14802.81|14921.5|14801.5|10
1644763220000|2022-02-13 14:40:20|14922.76|14802.76|14923.39|14803.39|14923.95|14803.95|14922.76|14802.76|10
1644763230000|2022-02-13 14:40:30|14923.45|14803.45|14922.29|14802.29|14923.45|14803.45|14922.29|14802.29|10
1644763240000|2022-02-13 14:40:40|14922.41|14802.41|14921.17|14801.17|14922.51|14802.51|14921.17|14801.17|10
1644763250000|2022-02-13 14:40:50|14920.41|14800.41|14917.27|14797.27|14920.41|14800.41|14917.27|14797.27|9
1644763260000|2022-02-13 14:41:00|14916.99|14796.99|14915.53|14795.53|14917.45|14797.45|14915.53|14795.53|10
1644763270000|2022-02-13 14:41:10|14915.48|14795.48|14915.65|14795.65|14916.6|14796.6|14914.31|14794.31|10
1644763280000|2022-02-13 14:41:20|14915.89|14795.89|14917.25|14797.25|14917.66|14797.66|14915.89|14795.89|10
1644763290000|2022-02-13 14:41:30|14917.17|14797.17|14918.78|14798.78|14919.12|14799.12|14917.17|14797.17|10
1644763300000|2022-02-13 14:41:40|14919.19|14799.19|14919.31|14799.31|14919.35|14799.35|14918.47|14798.47|10
1644763310000|2022-02-13 14:41:50|14919.43|14799.43|14923.24|14803.24|14923.24|14803.24|14919.43|14799.43|10
1644763320000|2022-02-13 14:42:00|14922.78|14802.78|14922.34|14802.34|14922.96|14802.96|14922.11|14802.11|9
1644763330000|2022-02-13 14:42:10|14922.42|14802.42|14922.71|14802.71|14923.31|14803.31|14922.36|14802.36|9
1644763340000|2022-02-13 14:42:20|14922.68|14802.68|14920.59|14800.59|14922.68|14802.68|14920.32|14800.32|10
1644763350000|2022-02-13 14:42:30|14920.11|14800.11|14919.99|14799.99|14920.56|14800.56|14919.61|14799.61|9
1644763360000|2022-02-13 14:42:40|14919.93|14799.93|14919.59|14799.59|14919.98|14799.98|14919.59|14799.59|9
1644763370000|2022-02-13 14:42:50|14919.62|14799.62|14919.14|14799.14|14919.91|14799.91|14918.84|14798.84|10
1644763380000|2022-02-13 14:43:00|14918.9|14798.9|14918.39|14798.39|14919.49|14799.49|14918.39|14798.39|10
1644763390000|2022-02-13 14:43:10|14918.21|14798.21|14916.86|14796.86|14918.21|14798.21|14916.2|14796.2|9
1644763400000|2022-02-13 14:43:20|14916.23|14796.23|14914.4|14794.4|14916.23|14796.23|14914.32|14794.32|9
1644763410000|2022-02-13 14:43:30|14914.31|14794.31|14913.49|14793.49|14914.34|14794.34|14913.49|14793.49|10
1644763420000|2022-02-13 14:43:40|14913.43|14793.43|14913.17|14793.17|14913.56|14793.56|14912.68|14792.68|10
1644763430000|2022-02-13 14:43:50|14913.44|14793.44|14912.59|14792.59|14913.51|14793.51|14912.59|14792.59|10
1644763440000|2022-02-13 14:44:00|14912.66|14792.66|14910.55|14790.55|14913.02|14793.02|14910.48|14790.48|10
1644763450000|2022-02-13 14:44:10|14910.29|14790.29|14909.96|14789.96|14910.29|14790.29|14909.1|14789.1|10
1644763460000|2022-02-13 14:44:20|14909.72|14789.72|14913|14793|14913|14793|14909.72|14789.72|10
1644763470000|2022-02-13 14:44:30|14912.78|14792.78|14913.21|14793.21|14913.69|14793.69|14912.78|14792.78|9
1644763480000|2022-02-13 14:44:40|14913.45|14793.45|14914.76|14794.76|14914.76|14794.76|14913.45|14793.45|10
1644763490000|2022-02-13 14:44:50|14914.78|14794.78|14919.42|14799.42|14919.42|14799.42|14914.78|14794.78|10
1644763500000|2022-02-13 14:45:00|14919.72|14799.72|14921.94|14801.94|14921.98|14801.98|14919.72|14799.72|10
1644763510000|2022-02-13 14:45:10|14922.07|14802.07|14921.35|14801.35|14922.11|14802.11|14921.35|14801.35|10
1644763520000|2022-02-13 14:45:20|14921.63|14801.63|14921.44|14801.44|14922.25|14802.25|14921.4|14801.4|10
1644763530000|2022-02-13 14:45:30|14921.27|14801.27|14919.9|14799.9|14921.36|14801.36|14919.9|14799.9|10
1644763540000|2022-02-13 14:45:40|14919.18|14799.18|14917.62|14797.62|14919.18|14799.18|14917.62|14797.62|10
1644763550000|2022-02-13 14:45:50|14917.55|14797.55|14915.28|14795.28|14917.55|14797.55|14915.28|14795.28|10
1644763560000|2022-02-13 14:46:00|14915.12|14795.12|14912.52|14792.52|14915.23|14795.23|14912.52|14792.52|10
1644763570000|2022-02-13 14:46:10|14912.62|14792.62|14911.18|14791.18|14912.62|14792.62|14911.18|14791.18|10
1644763580000|2022-02-13 14:46:20|14910.62|14790.62|14908.05|14788.05|14910.62|14790.62|14907.84|14787.84|10
1644763590000|2022-02-13 14:46:30|14907.68|14787.68|14910.3|14790.3|14910.3|14790.3|14907.58|14787.58|10
1644763600000|2022-02-13 14:46:40|14910.93|14790.93|14910.34|14790.34|14911.07|14791.07|14909.32|14789.32|10
1644763610000|2022-02-13 14:46:50|14910.35|14790.35|14910.73|14790.73|14911.18|14791.18|14910.13|14790.13|10
1644763620000|2022-02-13 14:47:00|14911.07|14791.07|14912.32|14792.32|14912.32|14792.32|14910.85|14790.85|10
1644763630000|2022-02-13 14:47:10|14912.82|14792.82|14916.23|14796.23|14916.61|14796.61|14912.82|14792.82|10
1644763640000|2022-02-13 14:47:20|14916.21|14796.21|14917.96|14797.96|14918.5|14798.5|14916.21|14796.21|10
1644763650000|2022-02-13 14:47:30|14917.51|14797.51|14916.42|14796.42|14917.67|14797.67|14916.42|14796.42|9
1644763660000|2022-02-13 14:47:40|14916.31|14796.31|14911.91|14791.91|14916.31|14796.31|14911.91|14791.91|10
1644763670000|2022-02-13 14:47:50|14911.75|14791.75|14910.42|14790.42|14911.84|14791.84|14910.42|14790.42|10
1644763680000|2022-02-13 14:48:00|14910.76|14790.76|14911.24|14791.24|14911.24|14791.24|14910.57|14790.57|10
1644763690000|2022-02-13 14:48:10|14911.56|14791.56|14912.15|14792.15|14912.15|14792.15|14910.98|14790.98|9
1644763700000|2022-02-13 14:48:20|14911.7|14791.7|14906.92|14786.92|14911.7|14791.7|14906.92|14786.92|10
1644763710000|2022-02-13 14:48:30|14906.9|14786.9|14900.6|14780.6|14906.9|14786.9|14900.6|14780.6|10
1644763720000|2022-02-13 14:48:40|14900.49|14780.49|14897.29|14777.29|14900.49|14780.49|14896.9|14776.9|10
1644763730000|2022-02-13 14:48:50|14897.01|14777.01|14895.9|14775.9|14897.09|14777.09|14895.04|14775.04|10
1644763740000|2022-02-13 14:49:00|14895.98|14775.98|14895.53|14775.53|14896.71|14776.71|14895.53|14775.53|10
1644763750000|2022-02-13 14:49:10|14895.71|14775.71|14892.72|14772.72|14895.87|14775.87|14892.72|14772.72|10
1644763760000|2022-02-13 14:49:20|14892.46|14772.46|14892.18|14772.18|14893.01|14773.01|14892.16|14772.16|9
1644763770000|2022-02-13 14:49:30|14892.08|14772.08|14892.62|14772.62|14892.62|14772.62|14891.67|14771.67|10
1644763780000|2022-02-13 14:49:40|14892.61|14772.61|14895.6|14775.6|14895.6|14775.6|14892.61|14772.61|10
1644763790000|2022-02-13 14:49:50|14895.91|14775.91|14895.32|14775.32|14897.26|14777.26|14895.32|14775.32|10
1644763800000|2022-02-13 14:50:00|14895.96|14775.96|14895.35|14775.35|14895.96|14775.96|14894.73|14774.73|10
1644763810000|2022-02-13 14:50:10|14895.18|14775.18|14893.88|14773.88|14895.26|14775.26|14893.88|14773.88|10
1644763820000|2022-02-13 14:50:20|14893.48|14773.48|14894.03|14774.03|14894.48|14774.48|14893.48|14773.48|10
1644763830000|2022-02-13 14:50:30|14894.02|14774.02|14894.17|14774.17|14894.27|14774.27|14893.98|14773.98|10
1644763840000|2022-02-13 14:50:40|14894.04|14774.04|14891.44|14771.44|14894.04|14774.04|14891.44|14771.44|9
1644763850000|2022-02-13 14:50:50|14891|14771|14888.24|14768.24|14891.03|14771.03|14888.22|14768.22|10
1644763860000|2022-02-13 14:51:00|14887.52|14767.52|14881.25|14761.25|14887.52|14767.52|14881.25|14761.25|10
1644763870000|2022-02-13 14:51:10|14879.95|14759.95|14879.57|14759.57|14879.95|14759.95|14878.25|14758.25|10
1644763880000|2022-02-13 14:51:20|14880.13|14760.13|14882.93|14762.93|14882.93|14762.93|14880.13|14760.13|9
1644763890000|2022-02-13 14:51:30|14883.24|14763.24|14885.36|14765.36|14886.12|14766.12|14882.71|14762.71|10
1644763900000|2022-02-13 14:51:40|14885.72|14765.72|14886.46|14766.46|14886.79|14766.79|14885.66|14765.66|10
1644763910000|2022-02-13 14:51:50|14886.34|14766.34|14884.02|14764.02|14886.34|14766.34|14884.02|14764.02|10
1644763920000|2022-02-13 14:52:00|14884.13|14764.13|14883.01|14763.01|14884.13|14764.13|14883.01|14763.01|9
1644763930000|2022-02-13 14:52:10|14883.28|14763.28|14884.16|14764.16|14884.23|14764.23|14883.28|14763.28|10
1644763940000|2022-02-13 14:52:20|14883.9|14763.9|14882.65|14762.65|14884.13|14764.13|14882.56|14762.56|10
1644763950000|2022-02-13 14:52:30|14882.58|14762.58|14883.52|14763.52|14883.52|14763.52|14882.11|14762.11|9
1644763960000|2022-02-13 14:52:40|14883.11|14763.11|14883.55|14763.55|14883.97|14763.97|14883.11|14763.11|10
1644763970000|2022-02-13 14:52:50|14883.18|14763.18|14882.62|14762.62|14883.18|14763.18|14882.15|14762.15|9
1644763980000|2022-02-13 14:53:00|14882.72|14762.72|14883.38|14763.38|14883.38|14763.38|14881.94|14761.94|10
1644763990000|2022-02-13 14:53:10|14883.37|14763.37|14885.36|14765.36|14885.36|14765.36|14883.37|14763.37|10
1644764000000|2022-02-13 14:53:20|14885.5|14765.5|14886.1|14766.1|14886.15|14766.15|14885.5|14765.5|9
1644764010000|2022-02-13 14:53:30|14886.49|14766.49|14887.05|14767.05|14887.05|14767.05|14886.49|14766.49|9
1644764020000|2022-02-13 14:53:40|14886.66|14766.66|14886.8|14766.8|14887.12|14767.12|14886.59|14766.59|10
1644764030000|2022-02-13 14:53:50|14886.76|14766.76|14887.48|14767.48|14887.48|14767.48|14886.35|14766.35|10
1644764040000|2022-02-13 14:54:00|14887.28|14767.28|14887.37|14767.37|14887.5|14767.5|14887|14767|9
1644764050000|2022-02-13 14:54:10|14886.63|14766.63|14887.94|14767.94|14887.96|14767.96|14886.55|14766.55|10
1644764060000|2022-02-13 14:54:20|14887.06|14767.06|14887.37|14767.37|14887.42|14767.42|14887.06|14767.06|8
1644764070000|2022-02-13 14:54:30|14887.19|14767.19|14887.83|14767.83|14887.83|14767.83|14887.1|14767.1|9
1644764080000|2022-02-13 14:54:40|14888.21|14768.21|14889.95|14769.95|14889.95|14769.95|14888.21|14768.21|10
1644764090000|2022-02-13 14:54:50|14890.09|14770.09|14889.83|14769.83|14890.11|14770.11|14889.38|14769.38|9
1644764100000|2022-02-13 14:55:00|14890.19|14770.19|14892.51|14772.51|14892.51|14772.51|14890.19|14770.19|9
1644764110000|2022-02-13 14:55:10|14892.03|14772.03|14892.44|14772.44|14892.46|14772.46|14892.03|14772.03|10
1644764120000|2022-02-13 14:55:20|14892.39|14772.39|14894.89|14774.89|14894.89|14774.89|14892.39|14772.39|10
1644764130000|2022-02-13 14:55:30|14894.91|14774.91|14898|14778|14898.1|14778.1|14894.91|14774.91|8
1644764140000|2022-02-13 14:55:40|14897.93|14777.93|14900.47|14780.47|14900.47|14780.47|14897.93|14777.93|10
1644764150000|2022-02-13 14:55:50|14900.51|14780.51|14905.18|14785.18|14905.18|14785.18|14900.51|14780.51|10
1644764160000|2022-02-13 14:56:00|14904.92|14784.92|14922.05|14802.05|14922.05|14802.05|14904.92|14784.92|10
1644764170000|2022-02-13 14:56:10|14922.68|14802.68|14930.49|14810.49|14930.85|14810.85|14922.68|14802.68|10
1644764180000|2022-02-13 14:56:20|14930.63|14810.63|14936.52|14816.52|14936.52|14816.52|14930.63|14810.63|10
1644764190000|2022-02-13 14:56:30|14936.57|14816.57|14943.54|14823.54|14943.54|14823.54|14936.57|14816.57|10
1644764200000|2022-02-13 14:56:40|14944.34|14824.34|14945.02|14825.02|14946.4|14826.4|14944.34|14824.34|9
1644764210000|2022-02-13 14:56:50|14944.86|14824.86|14942.9|14822.9|14944.86|14824.86|14942.27|14822.27|10
1644764220000|2022-02-13 14:57:00|14942.81|14822.81|14941.5|14821.5|14942.81|14822.81|14941.07|14821.07|10
1644764230000|2022-02-13 14:57:10|14943.44|14823.44|14948.5|14828.5|14948.5|14828.5|14942.47|14822.47|10
1644764240000|2022-02-13 14:57:20|14949.24|14829.24|14952.53|14832.53|14952.78|14832.78|14949.03|14829.03|10
1644764250000|2022-02-13 14:57:30|14952.98|14832.98|14955.34|14835.34|14955.34|14835.34|14952.21|14832.21|10
1644764260000|2022-02-13 14:57:40|14955.67|14835.67|14960.19|14840.19|14960.2|14840.2|14955.19|14835.19|10
1644764270000|2022-02-13 14:57:50|14960.4|14840.4|14960.36|14840.36|14961.16|14841.16|14960.06|14840.06|10
1644764280000|2022-02-13 14:58:00|14961.66|14841.66|14962.79|14842.79|14963.09|14843.09|14961.66|14841.66|10
1644764290000|2022-02-13 14:58:10|14962.82|14842.82|14957.83|14837.83|14963.15|14843.15|14957.83|14837.83|10
1644764300000|2022-02-13 14:58:20|14957.05|14837.05|14954.8|14834.8|14957.05|14837.05|14954.26|14834.26|10
1644764310000|2022-02-13 14:58:30|14954.77|14834.77|14957.75|14837.75|14957.75|14837.75|14954.77|14834.77|10
1644764320000|2022-02-13 14:58:40|14958.1|14838.1|14959.76|14839.76|14959.79|14839.79|14957.81|14837.81|10
1644764330000|2022-02-13 14:58:50|14959.56|14839.56|14961.06|14841.06|14961.28|14841.28|14959.54|14839.54|10
1644764340000|2022-02-13 14:59:00|14961.27|14841.27|14963.64|14843.64|14963.64|14843.64|14961.27|14841.27|10
1644764350000|2022-02-13 14:59:10|14964.77|14844.77|14965.92|14845.92|14966.39|14846.39|14964.77|14844.77|10
1644764360000|2022-02-13 14:59:20|14965.59|14845.59|14964.56|14844.56|14966.12|14846.12|14964.56|14844.56|10
1644764370000|2022-02-13 14:59:30|14964.22|14844.22|14964.49|14844.49|14964.49|14844.49|14963.68|14843.68|10
1644764380000|2022-02-13 14:59:40|14964.88|14844.88|14969.32|14849.32|14969.54|14849.54|14964.88|14844.88|10
1644764390000|2022-02-13 14:59:50|14969.65|14849.65|14971.04|14851.04|14971.04|14851.04|14969.25|14849.25|10
1644764400000|2022-02-13 15:00:00|14971.61|14851.61|14971.35|14851.35|14971.93|14851.93|14971.14|14851.14|10
1644764410000|2022-02-13 15:00:10|14971.6|14851.6|14969.58|14849.58|14971.6|14851.6|14969.36|14849.36|10
1644764420000|2022-02-13 15:00:20|14969.47|14849.47|14968.67|14848.67|14970.15|14850.15|14968.67|14848.67|10
1644764430000|2022-02-13 15:00:30|14968.63|14848.63|14964.44|14844.44|14968.63|14848.63|14964.44|14844.44|10
1644764440000|2022-02-13 15:00:40|14964.46|14844.46|14962.8|14842.8|14964.46|14844.46|14962.66|14842.66|9
1644764450000|2022-02-13 15:00:50|14963.16|14843.16|14961.88|14841.88|14963.16|14843.16|14961.88|14841.88|10
1644764460000|2022-02-13 15:01:00|14961.55|14841.55|14961.7|14841.7|14961.7|14841.7|14960.84|14840.84|10
1644764470000|2022-02-13 15:01:10|14962.5|14842.5|14964.13|14844.13|14964.13|14844.13|14962.38|14842.38|10
1644764480000|2022-02-13 15:01:20|14963.66|14843.66|14964.47|14844.47|14964.47|14844.47|14963.5|14843.5|10
1644764490000|2022-02-13 15:01:30|14964.53|14844.53|14966.08|14846.08|14966.08|14846.08|14964.52|14844.52|9
1644764500000|2022-02-13 15:01:40|14966.2|14846.2|14967.87|14847.87|14967.87|14847.87|14966.2|14846.2|10
1644764510000|2022-02-13 15:01:50|14968.27|14848.27|14968.49|14848.49|14968.53|14848.53|14968.25|14848.25|10
1644764520000|2022-02-13 15:02:00|14968.66|14848.66|14969.05|14849.05|14969.07|14849.07|14968.66|14848.66|10
1644764530000|2022-02-13 15:02:10|14969.24|14849.24|14971.26|14851.26|14971.26|14851.26|14969.04|14849.04|10
1644764540000|2022-02-13 15:02:20|14972.15|14852.15|14974.79|14854.79|14974.79|14854.79|14972.15|14852.15|9
1644764550000|2022-02-13 15:02:30|14976.81|14856.81|14978.48|14858.48|14978.65|14858.65|14976.7|14856.7|10
1644764560000|2022-02-13 15:02:40|14978.62|14858.62|14981.45|14861.45|14981.45|14861.45|14978.47|14858.47|10
1644764570000|2022-02-13 15:02:50|14981.44|14861.44|14985.93|14865.93|14985.93|14865.93|14981.44|14861.44|10
1644764580000|2022-02-13 15:03:00|14987.23|14867.23|14990.18|14870.18|14990.35|14870.35|14987.23|14867.23|10
1644764590000|2022-02-13 15:03:10|14990.12|14870.12|14990.57|14870.57|14991.12|14871.12|14990.12|14870.12|10
1644764600000|2022-02-13 15:03:20|14990.55|14870.55|14992.43|14872.43|14992.43|14872.43|14990.37|14870.37|10
1644764610000|2022-02-13 15:03:30|14992.01|14872.01|14995.23|14875.23|14995.23|14875.23|14992.01|14872.01|10
1644764620000|2022-02-13 15:03:40|14996.14|14876.14|14999.04|14879.04|14999.04|14879.04|14996.14|14876.14|10
1644764630000|2022-02-13 15:03:50|14999.45|14879.45|15002.34|14882.34|15002.34|14882.34|14999.45|14879.45|10
1644764640000|2022-02-13 15:04:00|15002.16|14882.16|15000.89|14880.89|15002.58|14882.58|15000.06|14880.06|10
1644764650000|2022-02-13 15:04:10|15000.79|14880.79|14998.6|14878.6|15000.85|14880.85|14998.53|14878.53|10
1644764660000|2022-02-13 15:04:20|14998.3|14878.3|14996.44|14876.44|14998.3|14878.3|14996.44|14876.44|9
1644764670000|2022-02-13 15:04:30|14996.23|14876.23|14995.53|14875.53|14996.23|14876.23|14994.24|14874.24|9
1644764680000|2022-02-13 15:04:40|14995.11|14875.11|14994.38|14874.38|14995.11|14875.11|14994.23|14874.23|10
1644764690000|2022-02-13 15:04:50|14994.33|14874.33|14993.86|14873.86|14994.33|14874.33|14993.26|14873.26|10
1644764700000|2022-02-13 15:05:00|14994.25|14874.25|14995.23|14875.23|14995.23|14875.23|14994.05|14874.05|9
1644764710000|2022-02-13 15:05:10|14995.9|14875.9|14996.35|14876.35|14996.54|14876.54|14995.9|14875.9|9
1644764720000|2022-02-13 15:05:20|14996.16|14876.16|14996.53|14876.53|14996.97|14876.97|14995.87|14875.87|10
1644764730000|2022-02-13 15:05:30|14996.77|14876.77|14996.76|14876.76|14996.77|14876.77|14995.9|14875.9|10
1644764740000|2022-02-13 15:05:40|14996.64|14876.64|14996.58|14876.58|14997.19|14877.19|14996.56|14876.56|10
1644764750000|2022-02-13 15:05:50|14996.83|14876.83|14995.37|14875.37|14997.03|14877.03|14995.09|14875.09|10
1644764760000|2022-02-13 15:06:00|14996.15|14876.15|14999.49|14879.49|14999.49|14879.49|14996.1|14876.1|10
1644764770000|2022-02-13 15:06:10|14999.17|14879.17|15001.28|14881.28|15001.4|14881.4|14999.17|14879.17|10
1644764780000|2022-02-13 15:06:20|15001.27|14881.27|14999.95|14879.95|15001.27|14881.27|14999.95|14879.95|9
1644764790000|2022-02-13 15:06:30|15000.24|14880.24|15000.55|14880.55|15000.74|14880.74|14999.62|14879.62|7
1644764800000|2022-02-13 15:06:40|14999.98|14879.98|15002.87|14882.87|15002.87|14882.87|14999.98|14879.98|9
1644764810000|2022-02-13 15:06:50|15003.23|14883.23|15003.33|14883.33|15003.34|14883.34|15003.04|14883.04|9
1644764820000|2022-02-13 15:07:00|15002.87|14882.87|15002.8|14882.8|15003.05|14883.05|15002.74|14882.74|9
1644764830000|2022-02-13 15:07:10|15002.53|14882.53|15003.65|14883.65|15003.78|14883.78|15002.53|14882.53|10
1644764840000|2022-02-13 15:07:20|15003.84|14883.84|15005.09|14885.09|15005.27|14885.27|15003.84|14883.84|10
1644764850000|2022-02-13 15:07:30|15005.11|14885.11|15003.63|14883.63|15005.58|14885.58|15003.63|14883.63|9
1644764860000|2022-02-13 15:07:40|15003.52|14883.52|15001.8|14881.8|15003.76|14883.76|15001.8|14881.8|10
1644764870000|2022-02-13 15:07:50|15001.69|14881.69|14999.82|14879.82|15001.69|14881.69|14999.82|14879.82|8
1644764880000|2022-02-13 15:08:00|15000.57|14880.57|15000.12|14880.12|15000.57|14880.57|15000.12|14880.12|7
1644764890000|2022-02-13 15:08:10|14999.98|14879.98|14999.29|14879.29|14999.98|14879.98|14999.03|14879.03|8
1644764900000|2022-02-13 15:08:20|14999.53|14879.53|14999.94|14879.94|14999.94|14879.94|14999.35|14879.35|9
1644764910000|2022-02-13 15:08:30|14999.8|14879.8|15000.27|14880.27|15000.31|14880.31|14999.8|14879.8|8
1644764920000|2022-02-13 15:08:40|15000.28|14880.28|15001.44|14881.44|15001.54|14881.54|15000.24|14880.24|9
1644764930000|2022-02-13 15:08:50|15001.37|14881.37|15003.78|14883.78|15003.78|14883.78|15001.37|14881.37|10
1644764940000|2022-02-13 15:09:00|15003.36|14883.36|15003.07|14883.07|15003.45|14883.45|15002.23|14882.23|9
1644764950000|2022-02-13 15:09:10|15003.58|14883.58|15006.51|14886.51|15006.69|14886.69|15003.58|14883.58|9
1644764960000|2022-02-13 15:09:20|15005.41|14885.41|15006.01|14886.01|15006.31|14886.31|15005.41|14885.41|9
1644764970000|2022-02-13 15:09:30|15005.36|14885.36|15004.69|14884.69|15005.36|14885.36|15004.51|14884.51|10
1644764980000|2022-02-13 15:09:40|15004.83|14884.83|15002.52|14882.52|15004.83|14884.83|15002.3|14882.3|10
1644764990000|2022-02-13 15:09:50|15002.4|14882.4|14992.64|14872.64|15002.4|14882.4|14992.64|14872.64|10
1644765000000|2022-02-13 15:10:00|14991.77|14871.77|14993.67|14873.67|14994.25|14874.25|14991.77|14871.77|10
1644765010000|2022-02-13 15:10:10|14993.8|14873.8|14994.73|14874.73|14994.73|14874.73|14992.14|14872.14|10
1644765020000|2022-02-13 15:10:20|14994.94|14874.94|14997.86|14877.86|14997.86|14877.86|14994.56|14874.56|9
1644765030000|2022-02-13 15:10:30|14998.2|14878.2|14998.26|14878.26|14998.3|14878.3|14997.87|14877.87|9
1644765040000|2022-02-13 15:10:40|14998.18|14878.18|14997.88|14877.88|14998.18|14878.18|14997.43|14877.43|8
1644765050000|2022-02-13 15:10:50|14997.43|14877.43|14997.06|14877.06|14997.64|14877.64|14996.86|14876.86|10
1644765060000|2022-02-13 15:11:00|14997.1|14877.1|14997.68|14877.68|14997.68|14877.68|14997.03|14877.03|9
1644765070000|2022-02-13 15:11:10|14997.85|14877.85|14999.32|14879.32|14999.38|14879.38|14997.85|14877.85|10
1644765080000|2022-02-13 15:11:20|14999.47|14879.47|15000.01|14880.01|15000.01|14880.01|14999.32|14879.32|8
1644765090000|2022-02-13 15:11:30|14999.3|14879.3|14997.81|14877.81|14999.3|14879.3|14997.81|14877.81|10
1644765100000|2022-02-13 15:11:40|14997.88|14877.88|14997.39|14877.39|14998|14878|14997.39|14877.39|9
1644765110000|2022-02-13 15:11:50|14997.41|14877.41|14996.35|14876.35|14997.41|14877.41|14996.12|14876.12|10
1644765120000|2022-02-13 15:12:00|14996.91|14876.91|14995.83|14875.83|14996.93|14876.93|14995.67|14875.67|8
1644765130000|2022-02-13 15:12:10|14996.08|14876.08|14996.92|14876.92|14997.23|14877.23|14996.05|14876.05|10
1644765140000|2022-02-13 15:12:20|14996.91|14876.91|14997.16|14877.16|14997.16|14877.16|14996.48|14876.48|10
1644765150000|2022-02-13 15:12:30|14997.02|14877.02|14996.93|14876.93|14998.14|14878.14|14996.93|14876.93|9
1644765160000|2022-02-13 15:12:40|14996.57|14876.57|14994.78|14874.78|14996.57|14876.57|14994.6|14874.6|9
1644765170000|2022-02-13 15:12:50|14994.75|14874.75|14995.39|14875.39|14995.39|14875.39|14994.62|14874.62|10
1644765180000|2022-02-13 15:13:00|14994.82|14874.82|14994.51|14874.51|14995.04|14875.04|14994.51|14874.51|9
1644765190000|2022-02-13 15:13:10|14994.53|14874.53|14994.11|14874.11|14994.91|14874.91|14993.78|14873.78|10
1644765200000|2022-02-13 15:13:20|14994.42|14874.42|14995.78|14875.78|14995.78|14875.78|14994.11|14874.11|10
1644765210000|2022-02-13 15:13:30|14995.99|14875.99|14994.92|14874.92|14995.99|14875.99|14994.76|14874.76|10
1644765220000|2022-02-13 15:13:40|14994.88|14874.88|14995.04|14875.04|14995.23|14875.23|14994.88|14874.88|9
1644765230000|2022-02-13 15:13:50|14996.4|14876.4|14995.64|14875.64|14996.52|14876.52|14995.64|14875.64|9
1644765240000|2022-02-13 15:14:00|14995.76|14875.76|14995.32|14875.32|14995.76|14875.76|14994.92|14874.92|10
1644765250000|2022-02-13 15:14:10|14995.27|14875.27|14995.48|14875.48|14995.48|14875.48|14995.02|14875.02|7
1644765260000|2022-02-13 15:14:20|14995.72|14875.72|14996.38|14876.38|14996.38|14876.38|14995.53|14875.53|10
1644765270000|2022-02-13 15:14:30|14996.48|14876.48|14997.22|14877.22|14997.22|14877.22|14996.48|14876.48|9
1644765280000|2022-02-13 15:14:40|14997.37|14877.37|14997.38|14877.38|14998.05|14878.05|14997.2|14877.2|10
1644765290000|2022-02-13 15:14:50|14997.67|14877.67|14999.46|14879.46|14999.46|14879.46|14997.67|14877.67|10
1644765300000|2022-02-13 15:15:00|14999.42|14879.42|15000.27|14880.27|15000.33|14880.33|14999.26|14879.26|9
1644765310000|2022-02-13 15:15:10|15000.35|14880.35|15000.04|14880.04|15000.45|14880.45|14999.94|14879.94|8
1644765320000|2022-02-13 15:15:20|14999.79|14879.79|14998.51|14878.51|14999.82|14879.82|14998.51|14878.51|10
1644765330000|2022-02-13 15:15:30|14997.98|14877.98|14998.66|14878.66|14998.78|14878.78|14997.75|14877.75|10
1644765340000|2022-02-13 15:15:40|14999|14879|14997.99|14877.99|14999|14879|14997.99|14877.99|10
1644765350000|2022-02-13 15:15:50|14997.92|14877.92|14996.52|14876.52|14997.92|14877.92|14996.52|14876.52|9
1644765360000|2022-02-13 15:16:00|14996.54|14876.54|14996.59|14876.59|14996.83|14876.83|14996.54|14876.54|9
1644765370000|2022-02-13 15:16:10|14996.7|14876.7|14996.41|14876.41|14996.7|14876.7|14996.12|14876.12|9
1644765380000|2022-02-13 15:16:20|14996.53|14876.53|14995.88|14875.88|14996.53|14876.53|14995.81|14875.81|10
1644765390000|2022-02-13 15:16:30|14996.14|14876.14|14996.47|14876.47|14996.47|14876.47|14996.07|14876.07|8
1644765400000|2022-02-13 15:16:40|14999.41|14879.41|15000.52|14880.52|15000.52|14880.52|14999.41|14879.41|8
1644765410000|2022-02-13 15:16:50|15000.25|14880.25|15000.42|14880.42|15000.42|14880.42|15000.04|14880.04|9
1644765420000|2022-02-13 15:17:00|15000.61|14880.61|14997.36|14877.36|15000.61|14880.61|14997.36|14877.36|9
1644765430000|2022-02-13 15:17:10|14997.45|14877.45|14996.81|14876.81|14997.56|14877.56|14996.81|14876.81|10
1644765440000|2022-02-13 15:17:20|14996.95|14876.95|14996.33|14876.33|14997.37|14877.37|14996.33|14876.33|9
1644765450000|2022-02-13 15:17:30|14996.43|14876.43|14995.38|14875.38|14996.48|14876.48|14995.28|14875.28|10
1644765460000|2022-02-13 15:17:40|14995.15|14875.15|14992.92|14872.92|14995.15|14875.15|14992.92|14872.92|7
1644765470000|2022-02-13 15:17:50|14992.67|14872.67|14990.63|14870.63|14992.67|14872.67|14990.6|14870.6|10
1644765480000|2022-02-13 15:18:00|14990.61|14870.61|14990.53|14870.53|14990.61|14870.61|14990.35|14870.35|8
1644765490000|2022-02-13 15:18:10|14991.48|14871.48|14992.42|14872.42|14992.42|14872.42|14991.42|14871.42|9
1644765500000|2022-02-13 15:18:20|14992.47|14872.47|14992.69|14872.69|14993.35|14873.35|14992.44|14872.44|10
1644765510000|2022-02-13 15:18:30|14993.34|14873.34|14983.29|14863.29|14993.34|14873.34|14983.29|14863.29|8
1644765520000|2022-02-13 15:18:40|14981.91|14861.91|14979.38|14859.38|14981.91|14861.91|14979.38|14859.38|10
1644765530000|2022-02-13 15:18:50|14979.33|14859.33|14973.22|14853.22|14979.33|14859.33|14973.22|14853.22|10
1644765540000|2022-02-13 15:19:00|14972.95|14852.95|14970.48|14850.48|14972.95|14852.95|14970.14|14850.14|10
1644765550000|2022-02-13 15:19:10|14970.73|14850.73|14969.1|14849.1|14970.87|14850.87|14969.1|14849.1|10
1644765560000|2022-02-13 15:19:20|14969.03|14849.03|14970.64|14850.64|14970.64|14850.64|14968.78|14848.78|10
1644765570000|2022-02-13 15:19:30|14970.32|14850.32|14969.61|14849.61|14971.63|14851.63|14969.61|14849.61|10
1644765580000|2022-02-13 15:19:40|14968.88|14848.88|14968.21|14848.21|14969.25|14849.25|14968.21|14848.21|10
1644765590000|2022-02-13 15:19:50|14967.83|14847.83|14968.49|14848.49|14968.65|14848.65|14967.75|14847.75|9
1644765600000|2022-02-13 15:20:00|14967.42|14847.42|14967.17|14847.17|14968.15|14848.15|14966.94|14846.94|10
1644765610000|2022-02-13 15:20:10|14967.25|14847.25|14968.97|14848.97|14969.39|14849.39|14967.25|14847.25|10
1644765620000|2022-02-13 15:20:20|14968.98|14848.98|14969.35|14849.35|14969.72|14849.72|14968.98|14848.98|10
1644765630000|2022-02-13 15:20:30|14968.63|14848.63|14967.91|14847.91|14968.63|14848.63|14967.91|14847.91|9
1644765640000|2022-02-13 15:20:40|14967.87|14847.87|14966.68|14846.68|14967.87|14847.87|14966.4|14846.4|10
1644765650000|2022-02-13 15:20:50|14966.59|14846.59|14967.24|14847.24|14967.24|14847.24|14966.49|14846.49|10
1644765660000|2022-02-13 15:21:00|14967.32|14847.32|14968.59|14848.59|14968.59|14848.59|14966.61|14846.61|10
1644765670000|2022-02-13 15:21:10|14968.67|14848.67|14969.86|14849.86|14969.87|14849.87|14968.67|14848.67|9
1644765680000|2022-02-13 15:21:20|14970.29|14850.29|14972.16|14852.16|14972.72|14852.72|14970.29|14850.29|10
1644765690000|2022-02-13 15:21:30|14972.19|14852.19|14979.14|14859.14|14979.14|14859.14|14972.19|14852.19|10
1644765700000|2022-02-13 15:21:40|14979.38|14859.38|14984.94|14864.94|14984.94|14864.94|14979.38|14859.38|10
1644765710000|2022-02-13 15:21:50|14985.08|14865.08|14984.68|14864.68|14985.46|14865.46|14984.33|14864.33|10
1644765720000|2022-02-13 15:22:00|14985.28|14865.28|14987.27|14867.27|14987.27|14867.27|14984.55|14864.55|9
1644765730000|2022-02-13 15:22:10|14987.34|14867.34|14989.37|14869.37|14989.37|14869.37|14987.34|14867.34|9
1644765740000|2022-02-13 15:22:20|14990.1|14870.1|14992.2|14872.2|14992.2|14872.2|14990.1|14870.1|9
1644765750000|2022-02-13 15:22:30|14992.83|14872.83|14991.62|14871.62|14993.13|14873.13|14991.62|14871.62|9
1644765760000|2022-02-13 15:22:40|14991.57|14871.57|14988.86|14868.86|14991.57|14871.57|14988.86|14868.86|9
1644765770000|2022-02-13 15:22:50|14988.73|14868.73|14986.69|14866.69|14988.73|14868.73|14986.69|14866.69|10
1644765780000|2022-02-13 15:23:00|14986.7|14866.7|14985.28|14865.28|14986.7|14866.7|14985.28|14865.28|10
1644765790000|2022-02-13 15:23:10|14984.87|14864.87|14985.06|14865.06|14986.17|14866.17|14984.3|14864.3|10
1644765800000|2022-02-13 15:23:20|14985.21|14865.21|14986.03|14866.03|14986.03|14866.03|14985.21|14865.21|10
1644765810000|2022-02-13 15:23:30|14986.59|14866.59|14987.64|14867.64|14987.7|14867.7|14986.59|14866.59|10
1644765820000|2022-02-13 15:23:40|14987.61|14867.61|14989.68|14869.68|14989.68|14869.68|14987.61|14867.61|9
1644765830000|2022-02-13 15:23:50|14989.34|14869.34|14990.48|14870.48|14990.48|14870.48|14989.34|14869.34|10
1644765840000|2022-02-13 15:24:00|14990.38|14870.38|14994.61|14874.61|14994.61|14874.61|14990.38|14870.38|9
1644765850000|2022-02-13 15:24:10|14994.85|14874.85|14995.81|14875.81|14995.81|14875.81|14994.85|14874.85|9
1644765860000|2022-02-13 15:24:20|14996.49|14876.49|14997.67|14877.67|14997.68|14877.68|14996.49|14876.49|10
1644765870000|2022-02-13 15:24:30|14997.49|14877.49|14996.41|14876.41|14997.49|14877.49|14996.41|14876.41|7
1644765880000|2022-02-13 15:24:40|14996.96|14876.96|14995.76|14875.76|14996.96|14876.96|14995.43|14875.43|9
1644765890000|2022-02-13 15:24:50|14995.7|14875.7|14995.02|14875.02|14995.7|14875.7|14994.28|14874.28|9
1644765900000|2022-02-13 15:25:00|14994.81|14874.81|14992.24|14872.24|14995.01|14875.01|14991.67|14871.67|10
1644765910000|2022-02-13 15:25:10|14992.37|14872.37|14992.58|14872.58|14992.58|14872.58|14991.39|14871.39|9
1644765920000|2022-02-13 15:25:20|14992.48|14872.48|14990.43|14870.43|14992.53|14872.53|14989.98|14869.98|10
1644765930000|2022-02-13 15:25:30|14990.49|14870.49|14988.55|14868.55|14990.49|14870.49|14988.55|14868.55|10
1644765940000|2022-02-13 15:25:40|14988.39|14868.39|14986.36|14866.36|14988.39|14868.39|14986.36|14866.36|9
1644765950000|2022-02-13 15:25:50|14986.25|14866.25|14980.44|14860.44|14986.25|14866.25|14980.44|14860.44|10
1644765960000|2022-02-13 15:26:00|14979.42|14859.42|14977.36|14857.36|14979.42|14859.42|14976.91|14856.91|10
1644765970000|2022-02-13 15:26:10|14976.74|14856.74|14971.36|14851.36|14976.74|14856.74|14971.36|14851.36|10
1644765980000|2022-02-13 15:26:20|14970.64|14850.64|14967.13|14847.13|14970.64|14850.64|14967.13|14847.13|10
1644765990000|2022-02-13 15:26:30|14966.45|14846.45|14965.17|14845.17|14966.45|14846.45|14965.17|14845.17|10
1644766000000|2022-02-13 15:26:40|14964.26|14844.26|14963.39|14843.39|14964.97|14844.97|14963.39|14843.39|9
1644766010000|2022-02-13 15:26:50|14962.35|14842.35|14962.32|14842.32|14962.92|14842.92|14961.62|14841.62|10
1644766020000|2022-02-13 15:27:00|14961.9|14841.9|14963.19|14843.19|14963.19|14843.19|14961.46|14841.46|10
1644766030000|2022-02-13 15:27:10|14963.48|14843.48|14963.72|14843.72|14963.77|14843.77|14963.05|14843.05|10
1644766040000|2022-02-13 15:27:20|14963.9|14843.9|14963.25|14843.25|14965.09|14845.09|14963.25|14843.25|10
1644766050000|2022-02-13 15:27:30|14964.23|14844.23|14968.88|14848.88|14968.88|14848.88|14964.23|14844.23|8
1644766060000|2022-02-13 15:27:40|14969.76|14849.76|14974.98|14854.98|14974.98|14854.98|14969.76|14849.76|10
1644766070000|2022-02-13 15:27:50|14975.04|14855.04|14977.38|14857.38|14978.15|14858.15|14975.04|14855.04|10
1644766080000|2022-02-13 15:28:00|14977.76|14857.76|14979.08|14859.08|14979.23|14859.23|14977.76|14857.76|10
1644766090000|2022-02-13 15:28:10|14979.14|14859.14|14980.73|14860.73|14980.92|14860.92|14979.14|14859.14|10
1644766100000|2022-02-13 15:28:20|14980.74|14860.74|14981.47|14861.47|14982.19|14862.19|14980.74|14860.74|10
1644766110000|2022-02-13 15:28:30|14981.22|14861.22|14980.59|14860.59|14981.22|14861.22|14980.21|14860.21|9
1644766120000|2022-02-13 15:28:40|14980.41|14860.41|14980.45|14860.45|14980.45|14860.45|14979.69|14859.69|8
1644766130000|2022-02-13 15:28:50|14980.14|14860.14|14985.87|14865.87|14985.87|14865.87|14980.14|14860.14|10
1644766140000|2022-02-13 15:29:00|14986.82|14866.82|14989.85|14869.85|14989.85|14869.85|14986.82|14866.82|10
1644766150000|2022-02-13 15:29:10|14990.05|14870.05|14992.12|14872.12|14992.12|14872.12|14990.05|14870.05|10
1644766160000|2022-02-13 15:29:20|14993.38|14873.38|14993.87|14873.87|14994.87|14874.87|14993.38|14873.38|10
1644766170000|2022-02-13 15:29:30|14993.51|14873.51|14990.38|14870.38|14993.51|14873.51|14990.38|14870.38|10
1644766180000|2022-02-13 15:29:40|14990.36|14870.36|14991.57|14871.57|14992.06|14872.06|14990.36|14870.36|9
1644766190000|2022-02-13 15:29:50|14991.76|14871.76|14991.92|14871.92|14991.92|14871.92|14990.99|14870.99|9
1644766200000|2022-02-13 15:30:00|14992.08|14872.08|14992.34|14872.34|14992.82|14872.82|14992.08|14872.08|10
1644766210000|2022-02-13 15:30:10|14992.51|14872.51|14991.67|14871.67|14993.14|14873.14|14991.67|14871.67|10
1644766220000|2022-02-13 15:30:20|14991.52|14871.52|14991.26|14871.26|14992.04|14872.04|14991.09|14871.09|10
1644766230000|2022-02-13 15:30:30|14991.48|14871.48|14993.07|14873.07|14993.07|14873.07|14991.48|14871.48|10
1644766240000|2022-02-13 15:30:40|14993.67|14873.67|14995.7|14875.7|14995.7|14875.7|14993.65|14873.65|9
1644766250000|2022-02-13 15:30:50|14996.44|14876.44|15001.2|14881.2|15001.2|14881.2|14996.44|14876.44|10
1644766260000|2022-02-13 15:31:00|15001.28|14881.28|15001.56|14881.56|15001.95|14881.95|15001.24|14881.24|10
1644766270000|2022-02-13 15:31:10|15001.58|14881.58|15005.12|14885.12|15005.12|14885.12|15000.62|14880.62|10
1644766280000|2022-02-13 15:31:20|15005.08|14885.08|15003.42|14883.42|15005.08|14885.08|15003.42|14883.42|10
1644766290000|2022-02-13 15:31:30|15003.13|14883.13|15003.81|14883.81|15004.05|14884.05|15002.93|14882.93|9
1644766300000|2022-02-13 15:31:40|15003.7|14883.7|15004.18|14884.18|15004.47|14884.47|15003.57|14883.57|10
1644766310000|2022-02-13 15:31:50|15004.11|14884.11|15003.62|14883.62|15004.42|14884.42|15003.62|14883.62|10
1644766320000|2022-02-13 15:32:00|15003.3|14883.3|15003.36|14883.36|15003.5|14883.5|15002.9|14882.9|9
1644766330000|2022-02-13 15:32:10|15003.43|14883.43|15003.05|14883.05|15003.99|14883.99|15003|14883|10
1644766340000|2022-02-13 15:32:20|15002.87|14882.87|15002.11|14882.11|15002.99|14882.99|15002.11|14882.11|10
1644766350000|2022-02-13 15:32:30|15002.42|14882.42|14999.9|14879.9|15002.42|14882.42|14999.84|14879.84|10
1644766360000|2022-02-13 15:32:40|14999.77|14879.77|14999.73|14879.73|14999.94|14879.94|14998.99|14878.99|10
1644766370000|2022-02-13 15:32:50|14999.96|14879.96|14999.64|14879.64|14999.96|14879.96|14999.64|14879.64|9
1644766380000|2022-02-13 15:33:00|14999.44|14879.44|14998.81|14878.81|14999.75|14879.75|14998.81|14878.81|9
1644766390000|2022-02-13 15:33:10|14999.34|14879.34|15002.09|14882.09|15002.09|14882.09|14999.34|14879.34|10
1644766400000|2022-02-13 15:33:20|15002.17|14882.17|15002.84|14882.84|15002.88|14882.88|15002.17|14882.17|8
1644766410000|2022-02-13 15:33:30|15002.83|14882.83|15001.89|14881.89|15002.96|14882.96|15001.89|14881.89|9
1644766420000|2022-02-13 15:33:40|15001.96|14881.96|15000.74|14880.74|15001.96|14881.96|15000.62|14880.62|10
1644766430000|2022-02-13 15:33:50|15000.82|14880.82|14999.91|14879.91|15000.82|14880.82|14999.91|14879.91|10
1644766440000|2022-02-13 15:34:00|14999.89|14879.89|14999.07|14879.07|15000.53|14880.53|14999.07|14879.07|10
1644766450000|2022-02-13 15:34:10|14999.48|14879.48|14999.14|14879.14|14999.48|14879.48|14998.64|14878.64|7
1644766460000|2022-02-13 15:34:20|14999.12|14879.12|14997.55|14877.55|14999.12|14879.12|14997.49|14877.49|9
1644766470000|2022-02-13 15:34:30|14997.44|14877.44|14997.04|14877.04|14997.49|14877.49|14996.68|14876.68|9
1644766480000|2022-02-13 15:34:40|14997|14877|14996.3|14876.3|14997|14877|14995.79|14875.79|10
1644766490000|2022-02-13 15:34:50|14997.78|14877.78|15001.3|14881.3|15001.3|14881.3|14997.78|14877.78|10
1644766500000|2022-02-13 15:35:00|15001.21|14881.21|15002.12|14882.12|15002.54|14882.54|15001.21|14881.21|9
1644766510000|2022-02-13 15:35:10|15003.09|14883.09|15002.17|14882.17|15003.14|14883.14|15002.15|14882.15|10
1644766520000|2022-02-13 15:35:20|15002.18|14882.18|15004.1|14884.1|15004.85|14884.85|15002.18|14882.18|9
1644766530000|2022-02-13 15:35:30|15004.54|14884.54|15006.99|14886.99|15007.39|14887.39|15004.54|14884.54|10
1644766540000|2022-02-13 15:35:40|15007.12|14887.12|15007.9|14887.9|15007.9|14887.9|15007.08|14887.08|10
1644766550000|2022-02-13 15:35:50|15007.94|14887.94|15008.55|14888.55|15008.55|14888.55|15007.86|14887.86|7
1644766560000|2022-02-13 15:36:00|15008.66|14888.66|15008.27|14888.27|15008.66|14888.66|15008.27|14888.27|9
1644766570000|2022-02-13 15:36:10|15008.34|14888.34|15008.71|14888.71|15008.94|14888.94|15007.83|14887.83|9
1644766580000|2022-02-13 15:36:20|15008.81|14888.81|15009.64|14889.64|15009.64|14889.64|15008.54|14888.54|10
1644766590000|2022-02-13 15:36:30|15010.72|14890.72|15012.8|14892.8|15012.8|14892.8|15010.72|14890.72|10
1644766600000|2022-02-13 15:36:40|15013.02|14893.02|15013.6|14893.6|15013.68|14893.68|15012.61|14892.61|8
1644766610000|2022-02-13 15:36:50|15013.74|14893.74|15014.74|14894.74|15014.86|14894.86|15013.68|14893.68|9
1644766620000|2022-02-13 15:37:00|15015.43|14895.43|15017.23|14897.23|15017.23|14897.23|15015.43|14895.43|10
1644766630000|2022-02-13 15:37:10|15017.26|14897.26|15018.16|14898.16|15018.29|14898.29|15017.2|14897.2|10
1644766640000|2022-02-13 15:37:20|15018.66|14898.66|15020.4|14900.4|15020.44|14900.44|15018.66|14898.66|10
1644766650000|2022-02-13 15:37:30|15021.37|14901.37|15022.22|14902.22|15022.22|14902.22|15021.37|14901.37|10
1644766660000|2022-02-13 15:37:40|15021.83|14901.83|15019.01|14899.01|15021.83|14901.83|15019.01|14899.01|9
1644766670000|2022-02-13 15:37:50|15018.85|14898.85|15017.16|14897.16|15018.85|14898.85|15016.6|14896.6|10
1644766680000|2022-02-13 15:38:00|15017.77|14897.77|15015|14895|15017.77|14897.77|15015|14895|9
1644766690000|2022-02-13 15:38:10|15014.4|14894.4|15013.46|14893.46|15014.4|14894.4|15013.46|14893.46|10
1644766700000|2022-02-13 15:38:20|15013.19|14893.19|15008.48|14888.48|15013.19|14893.19|15008.48|14888.48|10
1644766710000|2022-02-13 15:38:30|15007.92|14887.92|15007.25|14887.25|15008.07|14888.07|15007.25|14887.25|9
1644766720000|2022-02-13 15:38:40|15007.54|14887.54|15007.24|14887.24|15007.8|14887.8|15007.24|14887.24|9
1644766730000|2022-02-13 15:38:50|15007.04|14887.04|15007.38|14887.38|15007.71|14887.71|15006.42|14886.42|10
1644766740000|2022-02-13 15:39:00|15007.05|14887.05|15006.8|14886.8|15007.19|14887.19|15006.6|14886.6|9
1644766750000|2022-02-13 15:39:10|15006.66|14886.66|15004.46|14884.46|15006.67|14886.67|15004.19|14884.19|9
1644766760000|2022-02-13 15:39:20|15004.89|14884.89|15005|14885|15005.75|14885.75|15004.85|14884.85|10
1644766770000|2022-02-13 15:39:30|15004.9|14884.9|15004.43|14884.43|15004.91|14884.91|15004.43|14884.43|10
1644766780000|2022-02-13 15:39:40|15004.72|14884.72|15003.06|14883.06|15004.72|14884.72|15002.95|14882.95|9
1644766790000|2022-02-13 15:39:50|15003.04|14883.04|15001.24|14881.24|15003.04|14883.04|15001.07|14881.07|10
1644766800000|2022-02-13 15:40:00|15001.1|14881.1|15000.46|14880.46|15001.57|14881.57|15000.46|14880.46|10
1644766810000|2022-02-13 15:40:10|14999.92|14879.92|15000.71|14880.71|15000.79|14880.79|14999.48|14879.48|10
1644766820000|2022-02-13 15:40:20|14999.72|14879.72|15000.79|14880.79|15000.79|14880.79|14999.72|14879.72|9
1644766830000|2022-02-13 15:40:30|15000.87|14880.87|15003.47|14883.47|15003.51|14883.51|15000.87|14880.87|10
1644766840000|2022-02-13 15:40:40|15003.54|14883.54|15003.92|14883.92|15004.16|14884.16|15003.19|14883.19|10
1644766850000|2022-02-13 15:40:50|15003.93|14883.93|15003.98|14883.98|15004.73|14884.73|15003.93|14883.93|10
1644766860000|2022-02-13 15:41:00|15003.56|14883.56|15004.04|14884.04|15004.51|14884.51|15003.56|14883.56|10
1644766870000|2022-02-13 15:41:10|15003.84|14883.84|15001.42|14881.42|15003.91|14883.91|15000.9|14880.9|10
1644766880000|2022-02-13 15:41:20|15001.39|14881.39|15001.37|14881.37|15001.39|14881.39|15000.73|14880.73|9
1644766890000|2022-02-13 15:41:30|15001.99|14881.99|15001.08|14881.08|15002.28|14882.28|15001.03|14881.03|10
1644766900000|2022-02-13 15:41:40|15000.61|14880.61|15000.22|14880.22|15000.95|14880.95|14999.71|14879.71|10
1644766910000|2022-02-13 15:41:50|15000.25|14880.25|14999.99|14879.99|15001.13|14881.13|14999.99|14879.99|10
1644766920000|2022-02-13 15:42:00|14999.16|14879.16|14999.98|14879.98|14999.99|14879.99|14998.97|14878.97|10
1644766930000|2022-02-13 15:42:10|15000.36|14880.36|15003.1|14883.1|15003.18|14883.18|15000.29|14880.29|10
1644766940000|2022-02-13 15:42:20|15002.72|14882.72|15006.18|14886.18|15006.18|14886.18|15002.72|14882.72|9
1644766950000|2022-02-13 15:42:30|15005.85|14885.85|15005.91|14885.91|15006.53|14886.53|15005.85|14885.85|10
1644766960000|2022-02-13 15:42:40|15006.49|14886.49|15007.39|14887.39|15007.39|14887.39|15006.43|14886.43|8
1644766970000|2022-02-13 15:42:50|15007.89|14887.89|15005.65|14885.65|15007.89|14887.89|15005.54|14885.54|9
1644766980000|2022-02-13 15:43:00|15004.79|14884.79|15004.72|14884.72|15005.03|14885.03|15004.51|14884.51|9
1644766990000|2022-02-13 15:43:10|15004.56|14884.56|15004.84|14884.84|15005.34|14885.34|15004.35|14884.35|8
1644767000000|2022-02-13 15:43:20|15004.93|14884.93|15006.78|14886.78|15006.93|14886.93|15004.93|14884.93|10
1644767010000|2022-02-13 15:43:30|15007.19|14887.19|15003.86|14883.86|15007.19|14887.19|15003.86|14883.86|10
1644767020000|2022-02-13 15:43:40|15003.69|14883.69|15003.98|14883.98|15004|14884|15003.63|14883.63|10
1644767030000|2022-02-13 15:43:50|15004|14884|15003.2|14883.2|15004|14884|15003.08|14883.08|10
1644767040000|2022-02-13 15:44:00|15003.62|14883.62|15004.02|14884.02|15004.02|14884.02|15003.52|14883.52|10
1644767050000|2022-02-13 15:44:10|15004.48|14884.48|15004.55|14884.55|15006.47|14886.47|15004.27|14884.27|8
1644767060000|2022-02-13 15:44:20|15004.44|14884.44|15004.31|14884.31|15004.48|14884.48|15003.96|14883.96|9
1644767070000|2022-02-13 15:44:30|15004.59|14884.59|15005.08|14885.08|15005.52|14885.52|15004.59|14884.59|9
1644767080000|2022-02-13 15:44:40|15005.11|14885.11|15003.72|14883.72|15005.11|14885.11|15003.27|14883.27|10
1644767090000|2022-02-13 15:44:50|15003.49|14883.49|15004.8|14884.8|15004.8|14884.8|15003.14|14883.14|10
1644767100000|2022-02-13 15:45:00|15004.86|14884.86|15005.11|14885.11|15005.11|14885.11|15004.73|14884.73|9
1644767110000|2022-02-13 15:45:10|15005.19|14885.19|15004.41|14884.41|15005.19|14885.19|15004.41|14884.41|9
1644767120000|2022-02-13 15:45:20|15004.63|14884.63|15004.58|14884.58|15004.84|14884.84|15004.28|14884.28|10
1644767130000|2022-02-13 15:45:30|15004.29|14884.29|15001.35|14881.35|15004.51|14884.51|15001.35|14881.35|10
1644767140000|2022-02-13 15:45:40|14999.97|14879.97|14994.46|14874.46|14999.97|14879.97|14994.46|14874.46|10
1644767150000|2022-02-13 15:45:50|14993.36|14873.36|14990.46|14870.46|14993.36|14873.36|14990.46|14870.46|9
1644767160000|2022-02-13 15:46:00|14989.41|14869.41|14988.48|14868.48|14989.49|14869.49|14988.48|14868.48|8
1644767170000|2022-02-13 15:46:10|14989.06|14869.06|14989.7|14869.7|14989.71|14869.71|14988.86|14868.86|9
1644767180000|2022-02-13 15:46:20|14990.5|14870.5|14990.32|14870.32|14990.5|14870.5|14990.16|14870.16|9
1644767190000|2022-02-13 15:46:30|14989.91|14869.91|14986.6|14866.6|14990.17|14870.17|14986.6|14866.6|10
1644767200000|2022-02-13 15:46:40|14986.33|14866.33|14986.13|14866.13|14986.42|14866.42|14985.56|14865.56|9
1644767210000|2022-02-13 15:46:50|14985.98|14865.98|14986.48|14866.48|14986.48|14866.48|14985.24|14865.24|10
1644767220000|2022-02-13 15:47:00|14986.45|14866.45|14984.93|14864.93|14986.78|14866.78|14984.64|14864.64|10
1644767230000|2022-02-13 15:47:10|14985.19|14865.19|14984.48|14864.48|14985.19|14865.19|14984.17|14864.17|10
1644767240000|2022-02-13 15:47:20|14984.71|14864.71|14984.63|14864.63|14985.08|14865.08|14984.55|14864.55|10
1644767250000|2022-02-13 15:47:30|14984.88|14864.88|14985.66|14865.66|14985.66|14865.66|14984.79|14864.79|9
1644767260000|2022-02-13 15:47:40|14985.98|14865.98|14987.47|14867.47|14987.51|14867.51|14985.98|14865.98|9
1644767270000|2022-02-13 15:47:50|14987.53|14867.53|14987.11|14867.11|14987.75|14867.75|14987.11|14867.11|8
1644767280000|2022-02-13 15:48:00|14987.61|14867.61|14989.54|14869.54|14989.54|14869.54|14987.52|14867.52|9
1644767290000|2022-02-13 15:48:10|14989.79|14869.79|14990.09|14870.09|14990.64|14870.64|14989.73|14869.73|10
1644767300000|2022-02-13 15:48:20|14989.82|14869.82|14989.31|14869.31|14989.82|14869.82|14989.08|14869.08|9
1644767310000|2022-02-13 15:48:30|14989.33|14869.33|14988.62|14868.62|14989.46|14869.46|14988.62|14868.62|8
1644767320000|2022-02-13 15:48:40|14988.52|14868.52|14989.31|14869.31|14989.31|14869.31|14988.44|14868.44|8
1644767330000|2022-02-13 15:48:50|14989.08|14869.08|14989.11|14869.11|14989.36|14869.36|14988.76|14868.76|9
1644767340000|2022-02-13 15:49:00|14989.27|14869.27|14988.28|14868.28|14989.46|14869.46|14988.28|14868.28|8
1644767350000|2022-02-13 15:49:10|14988.4|14868.4|14988.03|14868.03|14988.4|14868.4|14987.95|14867.95|7
1644767360000|2022-02-13 15:49:20|14988.1|14868.1|14988.09|14868.09|14988.16|14868.16|14987.93|14867.93|7
1644767370000|2022-02-13 15:49:30|14988.31|14868.31|14988.56|14868.56|14988.64|14868.64|14987.94|14867.94|9
1644767380000|2022-02-13 15:49:40|14988.5|14868.5|14987.94|14867.94|14988.54|14868.54|14987.94|14867.94|8
1644767390000|2022-02-13 15:49:50|14987.91|14867.91|14987.13|14867.13|14988.12|14868.12|14987.13|14867.13|10
1644767400000|2022-02-13 15:50:00|14987.71|14867.71|14986.83|14866.83|14987.71|14867.71|14986.83|14866.83|8
1644767410000|2022-02-13 15:50:10|14986.87|14866.87|14985.26|14865.26|14986.89|14866.89|14985.26|14865.26|9
1644767420000|2022-02-13 15:50:20|14985.45|14865.45|14984.72|14864.72|14985.87|14865.87|14984.6|14864.6|10
1644767430000|2022-02-13 15:50:30|14984.83|14864.83|14985.15|14865.15|14985.52|14865.52|14984.83|14864.83|10
1644767440000|2022-02-13 15:50:40|14985.12|14865.12|14987.74|14867.74|14987.74|14867.74|14984.82|14864.82|9
1644767450000|2022-02-13 15:50:50|14987.21|14867.21|14990.38|14870.38|14990.38|14870.38|14987.21|14867.21|10
1644767460000|2022-02-13 15:51:00|14990.65|14870.65|14992.47|14872.47|14992.89|14872.89|14990.65|14870.65|10
1644767470000|2022-02-13 15:51:10|14991.77|14871.77|14992.3|14872.3|14993.03|14873.03|14991.77|14871.77|9
1644767480000|2022-02-13 15:51:20|14991.87|14871.87|14989.42|14869.42|14991.87|14871.87|14989.42|14869.42|10
1644767490000|2022-02-13 15:51:30|14989.17|14869.17|14988.42|14868.42|14989.17|14869.17|14987.78|14867.78|9
1644767500000|2022-02-13 15:51:40|14987.98|14867.98|14985.71|14865.71|14988.05|14868.05|14985.71|14865.71|9
1644767510000|2022-02-13 15:51:50|14984.01|14864.01|14977.52|14857.52|14984.04|14864.04|14977.52|14857.52|10
1644767520000|2022-02-13 15:52:00|14976.85|14856.85|14972.4|14852.4|14976.85|14856.85|14972.4|14852.4|10
1644767530000|2022-02-13 15:52:10|14970.64|14850.64|14964.4|14844.4|14970.64|14850.64|14964.4|14844.4|9
1644767540000|2022-02-13 15:52:20|14964.27|14844.27|14962.18|14842.18|14964.55|14844.55|14962.18|14842.18|10
1644767550000|2022-02-13 15:52:30|14961.85|14841.85|14961.34|14841.34|14961.85|14841.85|14960.24|14840.24|10
1644767560000|2022-02-13 15:52:40|14961.55|14841.55|14963.92|14843.92|14963.92|14843.92|14960.98|14840.98|10
1644767570000|2022-02-13 15:52:50|14964.07|14844.07|14968.61|14848.61|14968.61|14848.61|14963.88|14843.88|10
1644767580000|2022-02-13 15:53:00|14968.65|14848.65|14968.87|14848.87|14969.68|14849.68|14968.65|14848.65|10
1644767590000|2022-02-13 15:53:10|14968.82|14848.82|14967.97|14847.97|14968.82|14848.82|14967.82|14847.82|10
1644767600000|2022-02-13 15:53:20|14968.14|14848.14|14968.07|14848.07|14968.52|14848.52|14967.92|14847.92|10
1644767610000|2022-02-13 15:53:30|14968.06|14848.06|14969.46|14849.46|14969.46|14849.46|14967.85|14847.85|10
1644767620000|2022-02-13 15:53:40|14969.76|14849.76|14970.82|14850.82|14970.82|14850.82|14969.68|14849.68|10
1644767630000|2022-02-13 15:53:50|14970.76|14850.76|14970.54|14850.54|14971.05|14851.05|14970.08|14850.08|9
1644767640000|2022-02-13 15:54:00|14970.58|14850.58|14969.04|14849.04|14970.59|14850.59|14968.99|14848.99|10
1644767650000|2022-02-13 15:54:10|14969.19|14849.19|14966.78|14846.78|14969.19|14849.19|14966.78|14846.78|10
1644767660000|2022-02-13 15:54:20|14966.4|14846.4|14963.42|14843.42|14966.4|14846.4|14963.42|14843.42|9
1644767670000|2022-02-13 15:54:30|14961.94|14841.94|14959.02|14839.02|14961.94|14841.94|14959.02|14839.02|9
1644767680000|2022-02-13 15:54:40|14958.95|14838.95|14959.83|14839.83|14959.83|14839.83|14958.5|14838.5|9
1644767690000|2022-02-13 15:54:50|14959.96|14839.96|14959.48|14839.48|14959.96|14839.96|14959.3|14839.3|10
1644767700000|2022-02-13 15:55:00|14960.01|14840.01|14958.89|14838.89|14960.01|14840.01|14958.87|14838.87|9
1644767710000|2022-02-13 15:55:10|14959.01|14839.01|14958.57|14838.57|14959.97|14839.97|14958.57|14838.57|9
1644767720000|2022-02-13 15:55:20|14958.34|14838.34|14957.97|14837.97|14958.34|14838.34|14957.82|14837.82|10
1644767730000|2022-02-13 15:55:30|14957.92|14837.92|14957.44|14837.44|14958.09|14838.09|14957.44|14837.44|10
1644767740000|2022-02-13 15:55:40|14957.58|14837.58|14957.39|14837.39|14957.58|14837.58|14957.28|14837.28|7
1644767750000|2022-02-13 15:55:50|14957.28|14837.28|14957.27|14837.27|14957.47|14837.47|14956.97|14836.97|8
1644767760000|2022-02-13 15:56:00|14957.16|14837.16|14955.8|14835.8|14957.16|14837.16|14955.4|14835.4|10
1644767770000|2022-02-13 15:56:10|14955.88|14835.88|14955.82|14835.82|14955.88|14835.88|14955.53|14835.53|9
1644767780000|2022-02-13 15:56:20|14955.79|14835.79|14956.19|14836.19|14956.3|14836.3|14955.65|14835.65|10
1644767790000|2022-02-13 15:56:30|14956.18|14836.18|14955.88|14835.88|14956.18|14836.18|14955.84|14835.84|9
1644767800000|2022-02-13 15:56:40|14955.87|14835.87|14956.01|14836.01|14956.14|14836.14|14955.59|14835.59|9
1644767810000|2022-02-13 15:56:50|14955.97|14835.97|14956.24|14836.24|14956.45|14836.45|14955.49|14835.49|9
1644767820000|2022-02-13 15:57:00|14956.47|14836.47|14956.82|14836.82|14956.85|14836.85|14956.4|14836.4|9
1644767830000|2022-02-13 15:57:10|14956.83|14836.83|14957.06|14837.06|14957.09|14837.09|14956.23|14836.23|10
1644767840000|2022-02-13 15:57:20|14957|14837|14955.18|14835.18|14957.19|14837.19|14955.18|14835.18|9
1644767850000|2022-02-13 15:57:30|14955.27|14835.27|14949.47|14829.47|14955.27|14835.27|14949.47|14829.47|10
1644767860000|2022-02-13 15:57:40|14949.37|14829.37|14946.97|14826.97|14949.37|14829.37|14946.95|14826.95|10
1644767870000|2022-02-13 15:57:50|14945.6|14825.6|14943.26|14823.26|14945.6|14825.6|14943.26|14823.26|10
1644767880000|2022-02-13 15:58:00|14943.04|14823.04|14942.23|14822.23|14943.04|14823.04|14941.62|14821.62|10
1644767890000|2022-02-13 15:58:10|14941.26|14821.26|14942.39|14822.39|14942.39|14822.39|14941.2|14821.2|10
1644767900000|2022-02-13 15:58:20|14942.28|14822.28|14943.96|14823.96|14943.96|14823.96|14942.28|14822.28|10
1644767910000|2022-02-13 15:58:30|14944.68|14824.68|14944.55|14824.55|14944.68|14824.68|14944.27|14824.27|9
1644767920000|2022-02-13 15:58:40|14944.28|14824.28|14945.53|14825.53|14945.53|14825.53|14944.28|14824.28|10
1644767930000|2022-02-13 15:58:50|14945.48|14825.48|14947.04|14827.04|14947.21|14827.21|14945.48|14825.48|10
1644767940000|2022-02-13 15:59:00|14947.03|14827.03|14947.13|14827.13|14947.13|14827.13|14946.83|14826.83|8
1644767950000|2022-02-13 15:59:10|14946.93|14826.93|14946.12|14826.12|14946.93|14826.93|14946.12|14826.12|10
1644767960000|2022-02-13 15:59:20|14945.83|14825.83|14944.78|14824.78|14945.83|14825.83|14944.2|14824.2|10
1644767970000|2022-02-13 15:59:30|14944.25|14824.25|14942.4|14822.4|14944.25|14824.25|14942.4|14822.4|10
1644767980000|2022-02-13 15:59:40|14942.06|14822.06|14940.15|14820.15|14942.06|14822.06|14940.15|14820.15|10
1644767990000|2022-02-13 15:59:50|14940.02|14820.02|14937.71|14817.71|14940.02|14820.02|14937.52|14817.52|10
1644768000000|2022-02-13 16:00:00|14936.94|14816.94|14937.65|14817.65|14937.65|14817.65|14936.64|14816.64|10
1644768010000|2022-02-13 16:00:10|14937.82|14817.82|14940.78|14820.78|14940.78|14820.78|14937.47|14817.47|10
1644768020000|2022-02-13 16:00:20|14940.7|14820.7|14940.41|14820.41|14941.15|14821.15|14940.41|14820.41|10
1644768030000|2022-02-13 16:00:30|14940.12|14820.12|14940.76|14820.76|14940.76|14820.76|14939.77|14819.77|10
1644768040000|2022-02-13 16:00:40|14940.86|14820.86|14942.08|14822.08|14942.08|14822.08|14940.86|14820.86|10
1644768050000|2022-02-13 16:00:50|14942.07|14822.07|14943.2|14823.2|14943.2|14823.2|14941.62|14821.62|10
1644768060000|2022-02-13 16:01:00|14943.19|14823.19|14943.23|14823.23|14943.54|14823.54|14942.73|14822.73|10
1644768070000|2022-02-13 16:01:10|14943.14|14823.14|14943.21|14823.21|14943.59|14823.59|14943.14|14823.14|9
1644768080000|2022-02-13 16:01:20|14942.62|14822.62|14941.69|14821.69|14942.62|14822.62|14941.64|14821.64|10
1644768090000|2022-02-13 16:01:30|14941.41|14821.41|14938.11|14818.11|14941.41|14821.41|14938.11|14818.11|10
1644768100000|2022-02-13 16:01:40|14937.6|14817.6|14932.04|14812.04|14937.6|14817.6|14931.38|14811.38|10
1644768110000|2022-02-13 16:01:50|14932.16|14812.16|14928.77|14808.77|14933.4|14813.4|14928.77|14808.77|10
1644768120000|2022-02-13 16:02:00|14927.81|14807.81|14924.95|14804.95|14927.81|14807.81|14924.79|14804.79|10
1644768130000|2022-02-13 16:02:10|14924.97|14804.97|14923.17|14803.17|14924.97|14804.97|14923.12|14803.12|10
1644768140000|2022-02-13 16:02:20|14923.33|14803.33|14924.45|14804.45|14924.59|14804.59|14923.33|14803.33|10
1644768150000|2022-02-13 16:02:30|14923.88|14803.88|14922.43|14802.43|14923.88|14803.88|14922.43|14802.43|10
1644768160000|2022-02-13 16:02:40|14921.91|14801.91|14919.54|14799.54|14922.05|14802.05|14919.54|14799.54|10
1644768170000|2022-02-13 16:02:50|14919.47|14799.47|14912.34|14792.34|14919.47|14799.47|14912.34|14792.34|10
1644768180000|2022-02-13 16:03:00|14912.25|14792.25|14909.15|14789.15|14912.25|14792.25|14909.15|14789.15|10
1644768190000|2022-02-13 16:03:10|14909.17|14789.17|14901.36|14781.36|14909.17|14789.17|14901.36|14781.36|10
1644768200000|2022-02-13 16:03:20|14901.78|14781.78|14896.72|14776.72|14901.78|14781.78|14894.92|14774.92|10
1644768210000|2022-02-13 16:03:30|14896.91|14776.91|14893.55|14773.55|14897.15|14777.15|14893.26|14773.26|10
1644768220000|2022-02-13 16:03:40|14893.39|14773.39|14894.91|14774.91|14894.91|14774.91|14893.19|14773.19|10
1644768230000|2022-02-13 16:03:50|14892.51|14772.51|14890.48|14770.48|14892.51|14772.51|14890.26|14770.26|10
1644768240000|2022-02-13 16:04:00|14890.47|14770.47|14890.71|14770.71|14891.35|14771.35|14890.47|14770.47|9
1644768250000|2022-02-13 16:04:10|14890.79|14770.79|14892.97|14772.97|14893.11|14773.11|14890.79|14770.79|10
1644768260000|2022-02-13 16:04:20|14893.25|14773.25|14888.7|14768.7|14893.29|14773.29|14888.7|14768.7|10
1644768270000|2022-02-13 16:04:30|14888.41|14768.41|14883.81|14763.81|14889.24|14769.24|14883.81|14763.81|10
1644768280000|2022-02-13 16:04:40|14883.54|14763.54|14879.9|14759.9|14883.54|14763.54|14879.9|14759.9|10
1644768290000|2022-02-13 16:04:50|14879.98|14759.98|14875.68|14755.68|14880.28|14760.28|14875.65|14755.65|10
1644768300000|2022-02-13 16:05:00|14875.35|14755.35|14864.76|14744.76|14875.35|14755.35|14864.76|14744.76|10
1644768310000|2022-02-13 16:05:10|14864.27|14744.27|14861.42|14741.42|14864.45|14744.45|14861.03|14741.03|10
1644768320000|2022-02-13 16:05:20|14861.77|14741.77|14861.85|14741.85|14862.15|14742.15|14861.53|14741.53|10
1644768330000|2022-02-13 16:05:30|14861.41|14741.41|14857.83|14737.83|14861.41|14741.41|14857.83|14737.83|10
1644768340000|2022-02-13 16:05:40|14857.54|14737.54|14855.56|14735.56|14857.72|14737.72|14855.56|14735.56|10
1644768350000|2022-02-13 16:05:50|14855.53|14735.53|14849.75|14729.75|14855.53|14735.53|14849.75|14729.75|10
1644768360000|2022-02-13 16:06:00|14849.21|14729.21|14847.21|14727.21|14849.21|14729.21|14847.2|14727.2|10
1644768370000|2022-02-13 16:06:10|14847.04|14727.04|14847.8|14727.8|14848.32|14728.32|14846.97|14726.97|10
1644768380000|2022-02-13 16:06:20|14847.92|14727.92|14846.93|14726.93|14848.35|14728.35|14846.93|14726.93|10
1644768390000|2022-02-13 16:06:30|14846.95|14726.95|14845.22|14725.22|14846.95|14726.95|14844.54|14724.54|10
1644768400000|2022-02-13 16:06:40|14845.34|14725.34|14842.7|14722.7|14845.34|14725.34|14842.7|14722.7|10
1644768410000|2022-02-13 16:06:50|14842.41|14722.41|14842.7|14722.7|14844.28|14724.28|14842.41|14722.41|10
1644768420000|2022-02-13 16:07:00|14842.72|14722.72|14843.01|14723.01|14843.36|14723.36|14842.72|14722.72|8
1644768430000|2022-02-13 16:07:10|14843.11|14723.11|14846.77|14726.77|14846.77|14726.77|14843.06|14723.06|10
1644768440000|2022-02-13 16:07:20|14846.74|14726.74|14850.61|14730.61|14850.62|14730.62|14846.74|14726.74|10
1644768450000|2022-02-13 16:07:30|14850.97|14730.97|14861.33|14741.33|14861.33|14741.33|14850.97|14730.97|10
1644768460000|2022-02-13 16:07:40|14861.72|14741.72|14867.82|14747.82|14867.82|14747.82|14861.72|14741.72|10
1644768470000|2022-02-13 16:07:50|14867.53|14747.53|14872.41|14752.41|14872.41|14752.41|14867.53|14747.53|10
1644768480000|2022-02-13 16:08:00|14873.47|14753.47|14877.65|14757.65|14877.65|14757.65|14873.17|14753.17|10
1644768490000|2022-02-13 16:08:10|14877.91|14757.91|14877.06|14757.06|14878.01|14758.01|14876.77|14756.77|10
1644768500000|2022-02-13 16:08:20|14877.19|14757.19|14875.73|14755.73|14877.62|14757.62|14875.73|14755.73|10
1644768510000|2022-02-13 16:08:30|14874.52|14754.52|14870.63|14750.63|14874.52|14754.52|14870.53|14750.53|10
1644768520000|2022-02-13 16:08:40|14870.5|14750.5|14873.7|14753.7|14873.7|14753.7|14870.5|14750.5|10
1644768530000|2022-02-13 16:08:50|14873.59|14753.59|14878.06|14758.06|14878.27|14758.27|14873.59|14753.59|10
1644768540000|2022-02-13 16:09:00|14878.13|14758.13|14880.8|14760.8|14880.84|14760.84|14878.13|14758.13|10
1644768550000|2022-02-13 16:09:10|14880.32|14760.32|14878.96|14758.96|14880.32|14760.32|14878.79|14758.79|10
1644768560000|2022-02-13 16:09:20|14878.26|14758.26|14869.3|14749.3|14878.26|14758.26|14869.3|14749.3|10
1644768570000|2022-02-13 16:09:30|14869.35|14749.35|14867.47|14747.47|14869.36|14749.36|14867.39|14747.39|10
1644768580000|2022-02-13 16:09:40|14867.03|14747.03|14866.74|14746.74|14867.03|14747.03|14866.47|14746.47|9
1644768590000|2022-02-13 16:09:50|14866.27|14746.27|14865.38|14745.38|14866.87|14746.87|14865.2|14745.2|10
1644768600000|2022-02-13 16:10:00|14865.15|14745.15|14858.93|14738.93|14865.15|14745.15|14858.93|14738.93|10
1644768610000|2022-02-13 16:10:10|14858.54|14738.54|14859.33|14739.33|14859.64|14739.64|14858.45|14738.45|10
1644768620000|2022-02-13 16:10:20|14859.63|14739.63|14860.46|14740.46|14860.62|14740.62|14859.63|14739.63|10
1644768630000|2022-02-13 16:10:30|14860.52|14740.52|14857.29|14737.29|14860.94|14740.94|14857.26|14737.26|10
1644768640000|2022-02-13 16:10:40|14857.27|14737.27|14855.91|14735.91|14857.48|14737.48|14855.1|14735.1|10
1644768650000|2022-02-13 16:10:50|14856.01|14736.01|14855.22|14735.22|14856.01|14736.01|14855.21|14735.21|10
1644768660000|2022-02-13 16:11:00|14854.42|14734.42|14851.39|14731.39|14854.42|14734.42|14851.39|14731.39|10
1644768670000|2022-02-13 16:11:10|14851.49|14731.49|14843.32|14723.32|14851.49|14731.49|14843.32|14723.32|10
1644768680000|2022-02-13 16:11:20|14842.34|14722.34|14841.21|14721.21|14842.34|14722.34|14839.75|14719.75|10
1644768690000|2022-02-13 16:11:30|14841.07|14721.07|14841.27|14721.27|14841.77|14721.77|14840.44|14720.44|10
1644768700000|2022-02-13 16:11:40|14841.43|14721.43|14840.5|14720.5|14841.43|14721.43|14840.5|14720.5|10
1644768710000|2022-02-13 16:11:50|14841.19|14721.19|14841.39|14721.39|14842|14722|14841.15|14721.15|9
1644768720000|2022-02-13 16:12:00|14840.96|14720.96|14836.82|14716.82|14841.63|14721.63|14836.82|14716.82|10
1644768730000|2022-02-13 16:12:10|14836.86|14716.86|14833.23|14713.23|14836.86|14716.86|14833.23|14713.23|10
1644768740000|2022-02-13 16:12:20|14832.9|14712.9|14832.19|14712.19|14832.9|14712.9|14831.73|14711.73|9
1644768750000|2022-02-13 16:12:30|14831.96|14711.96|14830.77|14710.77|14831.96|14711.96|14830.59|14710.59|10
1644768760000|2022-02-13 16:12:40|14830.57|14710.57|14832.49|14712.49|14832.49|14712.49|14830.2|14710.2|10
1644768770000|2022-02-13 16:12:50|14832.84|14712.84|14832.15|14712.15|14833.66|14713.66|14831.38|14711.38|10
1644768780000|2022-02-13 16:13:00|14832.04|14712.04|14835.66|14715.66|14835.66|14715.66|14832.01|14712.01|9
1644768790000|2022-02-13 16:13:10|14835.01|14715.01|14835.19|14715.19|14835.79|14715.79|14834.78|14714.78|10
1644768800000|2022-02-13 16:13:20|14835.28|14715.28|14839.21|14719.21|14839.21|14719.21|14835.28|14715.28|9
1644768810000|2022-02-13 16:13:30|14839.47|14719.47|14840.55|14720.55|14840.57|14720.57|14839.47|14719.47|10
1644768820000|2022-02-13 16:13:40|14840.54|14720.54|14839.57|14719.57|14841.68|14721.68|14839.48|14719.48|10
1644768830000|2022-02-13 16:13:50|14839.49|14719.49|14835.99|14715.99|14839.49|14719.49|14835.91|14715.91|10
1644768840000|2022-02-13 16:14:00|14835.65|14715.65|14832.12|14712.12|14835.65|14715.65|14831.88|14711.88|10
1644768850000|2022-02-13 16:14:10|14832.29|14712.29|14833.9|14713.9|14834.12|14714.12|14832.29|14712.29|10
1644768860000|2022-02-13 16:14:20|14833.77|14713.77|14833.96|14713.96|14834.4|14714.4|14833.48|14713.48|10
1644768870000|2022-02-13 16:14:30|14834.11|14714.11|14836.24|14716.24|14836.24|14716.24|14834.11|14714.11|10
1644768880000|2022-02-13 16:14:40|14836.39|14716.39|14833.84|14713.84|14836.96|14716.96|14833.84|14713.84|10
1644768890000|2022-02-13 16:14:50|14832.85|14712.85|14834.24|14714.24|14834.24|14714.24|14832.85|14712.85|10
1644768900000|2022-02-13 16:15:00|14833.38|14713.38|14832.96|14712.96|14833.87|14713.87|14832.63|14712.63|10
1644768910000|2022-02-13 16:15:10|14833.04|14713.04|14835.9|14715.9|14835.9|14715.9|14833.04|14713.04|10
1644768920000|2022-02-13 16:15:20|14836.92|14716.92|14838.63|14718.63|14840.82|14720.82|14836.92|14716.92|10
1644768930000|2022-02-13 16:15:30|14839.5|14719.5|14842.56|14722.56|14842.56|14722.56|14839.5|14719.5|10
1644768940000|2022-02-13 16:15:40|14843.19|14723.19|14844.36|14724.36|14844.73|14724.73|14843.19|14723.19|10
1644768950000|2022-02-13 16:15:50|14844.2|14724.2|14843.39|14723.39|14844.34|14724.34|14843.39|14723.39|9
1644768960000|2022-02-13 16:16:00|14843.24|14723.24|14837.22|14717.22|14843.24|14723.24|14837.1|14717.1|10
1644768970000|2022-02-13 16:16:10|14837.04|14717.04|14831.21|14711.21|14837.04|14717.04|14831.21|14711.21|10
1644768980000|2022-02-13 16:16:20|14831.29|14711.29|14828.94|14708.94|14831.29|14711.29|14828.84|14708.84|10
1644768990000|2022-02-13 16:16:30|14829.09|14709.09|14829.6|14709.6|14829.6|14709.6|14828.21|14708.21|10
1644769000000|2022-02-13 16:16:40|14830.93|14710.93|14833.25|14713.25|14833.25|14713.25|14830.74|14710.74|10
1644769010000|2022-02-13 16:16:50|14833.75|14713.75|14833.91|14713.91|14834.78|14714.78|14833.75|14713.75|10
1644769020000|2022-02-13 16:17:00|14833.85|14713.85|14834.93|14714.93|14834.93|14714.93|14833.44|14713.44|9
1644769030000|2022-02-13 16:17:10|14834.87|14714.87|14837.44|14717.44|14837.44|14717.44|14834.87|14714.87|10
1644769040000|2022-02-13 16:17:20|14838.97|14718.97|14845.97|14725.97|14845.97|14725.97|14838.97|14718.97|10
1644769050000|2022-02-13 16:17:30|14845.44|14725.44|14845.31|14725.31|14845.64|14725.64|14844.84|14724.84|10
1644769060000|2022-02-13 16:17:40|14844.91|14724.91|14840.63|14720.63|14844.91|14724.91|14840.63|14720.63|9
1644769070000|2022-02-13 16:17:50|14840.19|14720.19|14838.42|14718.42|14840.19|14720.19|14838.11|14718.11|9
1644769080000|2022-02-13 16:18:00|14838.76|14718.76|14837.8|14717.8|14838.8|14718.8|14837.8|14717.8|10
1644769090000|2022-02-13 16:18:10|14837.97|14717.97|14837.27|14717.27|14838.44|14718.44|14837.27|14717.27|9
1644769100000|2022-02-13 16:18:20|14837.56|14717.56|14839.69|14719.69|14839.69|14719.69|14837.47|14717.47|10
1644769110000|2022-02-13 16:18:30|14840.55|14720.55|14843.36|14723.36|14843.36|14723.36|14840.55|14720.55|10
1644769120000|2022-02-13 16:18:40|14843.91|14723.91|14844.09|14724.09|14845.46|14725.46|14843.72|14723.72|10
1644769130000|2022-02-13 16:18:50|14843.9|14723.9|14842.28|14722.28|14843.9|14723.9|14842.28|14722.28|10
1644769140000|2022-02-13 16:19:00|14842.07|14722.07|14840.88|14720.88|14842.42|14722.42|14840.88|14720.88|10
1644769150000|2022-02-13 16:19:10|14840.84|14720.84|14838.95|14718.95|14840.84|14720.84|14838.95|14718.95|10
1644769160000|2022-02-13 16:19:20|14838.59|14718.59|14838.04|14718.04|14839.23|14719.23|14837.66|14717.66|10
1644769170000|2022-02-13 16:19:30|14838.35|14718.35|14840.07|14720.07|14840.07|14720.07|14838.35|14718.35|10
1644769180000|2022-02-13 16:19:40|14840.14|14720.14|14840.56|14720.56|14840.57|14720.57|14840.1|14720.1|8
1644769190000|2022-02-13 16:19:50|14839.99|14719.99|14839.5|14719.5|14840.28|14720.28|14839.3|14719.3|9
1644769200000|2022-02-13 16:20:00|14839.42|14719.42|14836.67|14716.67|14839.49|14719.49|14836.67|14716.67|10
1644769210000|2022-02-13 16:20:10|14836.07|14716.07|14831.99|14711.99|14836.07|14716.07|14831.99|14711.99|10
1644769220000|2022-02-13 16:20:20|14832.32|14712.32|14831.67|14711.67|14832.68|14712.68|14831.67|14711.67|10
1644769230000|2022-02-13 16:20:30|14831.85|14711.85|14832.35|14712.35|14832.58|14712.58|14831.85|14711.85|9
1644769240000|2022-02-13 16:20:40|14832.09|14712.09|14833.54|14713.54|14833.84|14713.84|14832.09|14712.09|9
1644769250000|2022-02-13 16:20:50|14833.67|14713.67|14836.64|14716.64|14836.64|14716.64|14833.67|14713.67|10
1644769260000|2022-02-13 16:21:00|14836.86|14716.86|14840.52|14720.52|14840.59|14720.59|14836.86|14716.86|10
1644769270000|2022-02-13 16:21:10|14840.85|14720.85|14846.52|14726.52|14846.52|14726.52|14840.83|14720.83|10
1644769280000|2022-02-13 16:21:20|14847.23|14727.23|14849.26|14729.26|14849.26|14729.26|14847.23|14727.23|10
1644769290000|2022-02-13 16:21:30|14848.9|14728.9|14853.23|14733.23|14853.23|14733.23|14848.88|14728.88|10
1644769300000|2022-02-13 16:21:40|14853.19|14733.19|14851.49|14731.49|14853.19|14733.19|14851.49|14731.49|10
1644769310000|2022-02-13 16:21:50|14851.26|14731.26|14848.67|14728.67|14851.74|14731.74|14848.67|14728.67|10
1644769320000|2022-02-13 16:22:00|14848.38|14728.38|14847.26|14727.26|14849.29|14729.29|14847.26|14727.26|10
1644769330000|2022-02-13 16:22:10|14849.43|14729.43|14845.41|14725.41|14849.43|14729.43|14845.41|14725.41|10
1644769340000|2022-02-13 16:22:20|14845.33|14725.33|14836.88|14716.88|14845.33|14725.33|14836.88|14716.88|10
1644769350000|2022-02-13 16:22:30|14837.03|14717.03|14835.06|14715.06|14837.03|14717.03|14835.06|14715.06|9
1644769360000|2022-02-13 16:22:40|14835.12|14715.12|14833.67|14713.67|14835.12|14715.12|14833.67|14713.67|10
1644769370000|2022-02-13 16:22:50|14833.46|14713.46|14829.02|14709.02|14833.46|14713.46|14828.9|14708.9|10
1644769380000|2022-02-13 16:23:00|14829.44|14709.44|14827.88|14707.88|14829.47|14709.47|14827.88|14707.88|9
1644769390000|2022-02-13 16:23:10|14827.31|14707.31|14825.69|14705.69|14827.6|14707.6|14825.69|14705.69|10
1644769400000|2022-02-13 16:23:20|14825.46|14705.46|14818.68|14698.68|14825.46|14705.46|14818.68|14698.68|10
1644769410000|2022-02-13 16:23:30|14817.39|14697.39|14813.69|14693.69|14817.39|14697.39|14813.69|14693.69|10
1644769420000|2022-02-13 16:23:40|14813.64|14693.64|14813.75|14693.75|14813.79|14693.79|14812.26|14692.26|10
1644769430000|2022-02-13 16:23:50|14813.85|14693.85|14812.23|14692.23|14813.85|14693.85|14810.66|14690.66|10
1644769440000|2022-02-13 16:24:00|14811.43|14691.43|14813.96|14693.96|14815.08|14695.08|14811.43|14691.43|10
1644769450000|2022-02-13 16:24:10|14814.68|14694.68|14816.55|14696.55|14817.61|14697.61|14814.68|14694.68|10
1644769460000|2022-02-13 16:24:20|14816.69|14696.69|14816.66|14696.66|14817.23|14697.23|14816.26|14696.26|10
1644769470000|2022-02-13 16:24:30|14816.39|14696.39|14819.98|14699.98|14819.98|14699.98|14815.49|14695.49|10
1644769480000|2022-02-13 16:24:40|14820.09|14700.09|14822.73|14702.73|14822.73|14702.73|14820.09|14700.09|10
1644769490000|2022-02-13 16:24:50|14822.65|14702.65|14826.77|14706.77|14826.77|14706.77|14822.65|14702.65|10
1644769500000|2022-02-13 16:25:00|14826.56|14706.56|14829.13|14709.13|14829.13|14709.13|14826.56|14706.56|9
1644769510000|2022-02-13 16:25:10|14828.65|14708.65|14829.61|14709.61|14829.61|14709.61|14827.98|14707.98|10
1644769520000|2022-02-13 16:25:20|14830.05|14710.05|14828.3|14708.3|14830.2|14710.2|14828.28|14708.28|10
1644769530000|2022-02-13 16:25:30|14828.08|14708.08|14821.82|14701.82|14828.08|14708.08|14821.82|14701.82|9
1644769540000|2022-02-13 16:25:40|14821.35|14701.35|14821.02|14701.02|14821.35|14701.35|14819.65|14699.65|9
1644769550000|2022-02-13 16:25:50|14820.97|14700.97|14820.42|14700.42|14820.97|14700.97|14820.42|14700.42|9
1644769560000|2022-02-13 16:26:00|14820.39|14700.39|14817.06|14697.06|14820.39|14700.39|14817.06|14697.06|10
1644769570000|2022-02-13 16:26:10|14816.92|14696.92|14809.65|14689.65|14816.92|14696.92|14809.65|14689.65|9
1644769580000|2022-02-13 16:26:20|14809.83|14689.83|14803.62|14683.62|14809.83|14689.83|14803.62|14683.62|10
1644769590000|2022-02-13 16:26:30|14803.5|14683.5|14793.71|14673.71|14803.5|14683.5|14793.71|14673.71|10
1644769600000|2022-02-13 16:26:40|14793.56|14673.56|14790.59|14670.59|14793.56|14673.56|14790.59|14670.59|10
1644769610000|2022-02-13 16:26:50|14791.58|14671.58|14794.77|14674.77|14794.77|14674.77|14790.28|14670.28|10
1644769620000|2022-02-13 16:27:00|14795.28|14675.28|14794.59|14674.59|14795.5|14675.5|14794.56|14674.56|10
1644769630000|2022-02-13 16:27:10|14794.72|14674.72|14793.45|14673.45|14795.17|14675.17|14792.94|14672.94|10
1644769640000|2022-02-13 16:27:20|14793.54|14673.54|14795.79|14675.79|14795.79|14675.79|14793.54|14673.54|10
1644769650000|2022-02-13 16:27:30|14795.59|14675.59|14795.5|14675.5|14795.6|14675.6|14795.25|14675.25|10
1644769660000|2022-02-13 16:27:40|14795.51|14675.51|14796.56|14676.56|14797.22|14677.22|14795.51|14675.51|10
1644769670000|2022-02-13 16:27:50|14796.53|14676.53|14796.72|14676.72|14797.32|14677.32|14796.33|14676.33|10
1644769680000|2022-02-13 16:28:00|14796.63|14676.63|14796.22|14676.22|14796.63|14676.63|14795.85|14675.85|10
1644769690000|2022-02-13 16:28:10|14796.21|14676.21|14795.28|14675.28|14796.25|14676.25|14795.28|14675.28|10
1644769700000|2022-02-13 16:28:20|14795.06|14675.06|14793.97|14673.97|14795.51|14675.51|14793.7|14673.7|9
1644769710000|2022-02-13 16:28:30|14794.04|14674.04|14794.13|14674.13|14794.41|14674.41|14794.01|14674.01|10
1644769720000|2022-02-13 16:28:40|14794.43|14674.43|14794.54|14674.54|14795.07|14675.07|14794.2|14674.2|10
1644769730000|2022-02-13 16:28:50|14794.9|14674.9|14794.94|14674.94|14795.44|14675.44|14794.9|14674.9|10
1644769740000|2022-02-13 16:29:00|14795.08|14675.08|14796.64|14676.64|14796.67|14676.67|14795.07|14675.07|10
1644769750000|2022-02-13 16:29:10|14796.81|14676.81|14797.03|14677.03|14797.28|14677.28|14796.24|14676.24|10
1644769760000|2022-02-13 16:29:20|14796.98|14676.98|14798.46|14678.46|14798.46|14678.46|14796.98|14676.98|10
1644769770000|2022-02-13 16:29:30|14798.28|14678.28|14798.33|14678.33|14798.82|14678.82|14798.28|14678.28|10
1644769780000|2022-02-13 16:29:40|14798.16|14678.16|14798.6|14678.6|14798.78|14678.78|14798.15|14678.15|9
1644769790000|2022-02-13 16:29:50|14798.64|14678.64|14798.73|14678.73|14798.8|14678.8|14798.41|14678.41|9
1644769800000|2022-02-13 16:30:00|14799.11|14679.11|14799|14679|14799.11|14679.11|14798.22|14678.22|9
1644769810000|2022-02-13 16:30:10|14799.35|14679.35|14798.72|14678.72|14799.55|14679.55|14798.64|14678.64|10
1644769820000|2022-02-13 16:30:20|14799.12|14679.12|14799.06|14679.06|14799.41|14679.41|14798.93|14678.93|10
1644769830000|2022-02-13 16:30:30|14799.18|14679.18|14799.38|14679.38|14799.38|14679.38|14798.4|14678.4|10
1644769840000|2022-02-13 16:30:40|14799.39|14679.39|14801.36|14681.36|14801.36|14681.36|14799.38|14679.38|10
1644769850000|2022-02-13 16:30:50|14801.07|14681.07|14803.71|14683.71|14803.81|14683.81|14801.07|14681.07|10
1644769860000|2022-02-13 16:31:00|14803.42|14683.42|14801.9|14681.9|14803.42|14683.42|14801.9|14681.9|10
1644769870000|2022-02-13 16:31:10|14801.4|14681.4|14798.4|14678.4|14801.4|14681.4|14798.4|14678.4|10
1644769880000|2022-02-13 16:31:20|14798.04|14678.04|14795.84|14675.84|14798.04|14678.04|14795.82|14675.82|10
1644769890000|2022-02-13 16:31:30|14795.88|14675.88|14790.46|14670.46|14795.88|14675.88|14790.46|14670.46|10
1644769900000|2022-02-13 16:31:40|14790.12|14670.12|14785.68|14665.68|14790.19|14670.19|14785.68|14665.68|10
1644769910000|2022-02-13 16:31:50|14785.58|14665.58|14783.14|14663.14|14785.58|14665.58|14782.44|14662.44|10
1644769920000|2022-02-13 16:32:00|14783.24|14663.24|14783.2|14663.2|14784.14|14664.14|14782.96|14662.96|10
1644769930000|2022-02-13 16:32:10|14783.29|14663.29|14783.01|14663.01|14784.39|14664.39|14783.01|14663.01|10
1644769940000|2022-02-13 16:32:20|14783.45|14663.45|14785.13|14665.13|14785.13|14665.13|14783.45|14663.45|9
1644769950000|2022-02-13 16:32:30|14785.16|14665.16|14785.29|14665.29|14785.61|14665.61|14785.16|14665.16|8
1644769960000|2022-02-13 16:32:40|14785.12|14665.12|14786.03|14666.03|14786.21|14666.21|14785.12|14665.12|10
1644769970000|2022-02-13 16:32:50|14786.8|14666.8|14788.58|14668.58|14788.58|14668.58|14786.8|14666.8|9
1644769980000|2022-02-13 16:33:00|14788.86|14668.86|14791.52|14671.52|14791.52|14671.52|14788.5|14668.5|10
1644769990000|2022-02-13 16:33:10|14791.36|14671.36|14793.67|14673.67|14793.67|14673.67|14791|14671|9
1644770000000|2022-02-13 16:33:20|14793.69|14673.69|14798.77|14678.77|14798.77|14678.77|14793.69|14673.69|10
1644770010000|2022-02-13 16:33:30|14799.17|14679.17|14799.86|14679.86|14799.9|14679.9|14798.84|14678.84|9
1644770020000|2022-02-13 16:33:40|14800.02|14680.02|14799.97|14679.97|14800.69|14680.69|14799.97|14679.97|10
1644770030000|2022-02-13 16:33:50|14799.98|14679.98|14800.41|14680.41|14800.89|14680.89|14799.98|14679.98|10
1644770040000|2022-02-13 16:34:00|14800.22|14680.22|14801.02|14681.02|14801.02|14681.02|14799.6|14679.6|10
1644770050000|2022-02-13 16:34:10|14801.51|14681.51|14804.25|14684.25|14804.25|14684.25|14801.51|14681.51|10
1644770060000|2022-02-13 16:34:20|14804.64|14684.64|14804.42|14684.42|14804.83|14684.83|14804.12|14684.12|10
1644770070000|2022-02-13 16:34:30|14804.57|14684.57|14804.74|14684.74|14805.5|14685.5|14804.57|14684.57|9
1644770080000|2022-02-13 16:34:40|14804.73|14684.73|14804.45|14684.45|14804.9|14684.9|14804.01|14684.01|9
1644770090000|2022-02-13 16:34:50|14804.44|14684.44|14804.45|14684.45|14804.62|14684.62|14804.15|14684.15|10
1644770100000|2022-02-13 16:35:00|14804.35|14684.35|14803.81|14683.81|14804.45|14684.45|14803.66|14683.66|10
1644770110000|2022-02-13 16:35:10|14803.73|14683.73|14804.13|14684.13|14804.46|14684.46|14803.73|14683.73|9
1644770120000|2022-02-13 16:35:20|14803.84|14683.84|14805.94|14685.94|14805.94|14685.94|14803.83|14683.83|9
1644770130000|2022-02-13 16:35:30|14805.77|14685.77|14806.44|14686.44|14806.44|14686.44|14805.48|14685.48|8
1644770140000|2022-02-13 16:35:40|14807.01|14687.01|14809.05|14689.05|14809.05|14689.05|14806.88|14686.88|9
1644770150000|2022-02-13 16:35:50|14809.16|14689.16|14810.58|14690.58|14810.86|14690.86|14809.16|14689.16|10
1644770160000|2022-02-13 16:36:00|14810.62|14690.62|14810.64|14690.64|14810.64|14690.64|14809.81|14689.81|9
1644770170000|2022-02-13 16:36:10|14810.83|14690.83|14810.45|14690.45|14811.27|14691.27|14810.45|14690.45|10
1644770180000|2022-02-13 16:36:20|14810.16|14690.16|14810.71|14690.71|14811.45|14691.45|14810.16|14690.16|10
1644770190000|2022-02-13 16:36:30|14810.58|14690.58|14809.67|14689.67|14810.68|14690.68|14809.67|14689.67|10
1644770200000|2022-02-13 16:36:40|14809.92|14689.92|14810.43|14690.43|14810.44|14690.44|14809.63|14689.63|10
1644770210000|2022-02-13 16:36:50|14810.7|14690.7|14811.44|14691.44|14811.44|14691.44|14810.7|14690.7|10
1644770220000|2022-02-13 16:37:00|14810.77|14690.77|14811.29|14691.29|14811.29|14691.29|14810.77|14690.77|10
1644770230000|2022-02-13 16:37:10|14811.24|14691.24|14811.15|14691.15|14811.59|14691.59|14811.15|14691.15|10
1644770240000|2022-02-13 16:37:20|14811.14|14691.14|14810.38|14690.38|14811.14|14691.14|14809.81|14689.81|9
1644770250000|2022-02-13 16:37:30|14810.05|14690.05|14807.51|14687.51|14810.05|14690.05|14807.05|14687.05|10
1644770260000|2022-02-13 16:37:40|14807.39|14687.39|14807.09|14687.09|14807.39|14687.39|14806.77|14686.77|10
1644770270000|2022-02-13 16:37:50|14806.46|14686.46|14804.62|14684.62|14806.46|14686.46|14804.16|14684.16|10
1644770280000|2022-02-13 16:38:00|14804.53|14684.53|14801.69|14681.69|14804.53|14684.53|14801.69|14681.69|10
1644770290000|2022-02-13 16:38:10|14800.99|14680.99|14795.12|14675.12|14800.99|14680.99|14795.12|14675.12|10
1644770300000|2022-02-13 16:38:20|14795.05|14675.05|14793.61|14673.61|14795.05|14675.05|14793.47|14673.47|10
1644770310000|2022-02-13 16:38:30|14794.09|14674.09|14793.98|14673.98|14794.8|14674.8|14793.96|14673.96|9
1644770320000|2022-02-13 16:38:40|14793.94|14673.94|14792.5|14672.5|14794.03|14674.03|14792.5|14672.5|10
1644770330000|2022-02-13 16:38:50|14792.28|14672.28|14790.34|14670.34|14792.28|14672.28|14789.67|14669.67|10
1644770340000|2022-02-13 16:39:00|14790.18|14670.18|14785.21|14665.21|14790.27|14670.27|14785.21|14665.21|10
1644770350000|2022-02-13 16:39:10|14785.02|14665.02|14779.47|14659.47|14785.02|14665.02|14779.47|14659.47|10
1644770360000|2022-02-13 16:39:20|14779.49|14659.49|14779.16|14659.16|14779.84|14659.84|14779.13|14659.13|10
1644770370000|2022-02-13 16:39:30|14779.17|14659.17|14780.77|14660.77|14780.91|14660.91|14779.17|14659.17|10
1644770380000|2022-02-13 16:39:40|14781.07|14661.07|14782.4|14662.4|14782.4|14662.4|14781.07|14661.07|8
1644770390000|2022-02-13 16:39:50|14782.2|14662.2|14782.14|14662.14|14782.56|14662.56|14782.11|14662.11|9
1644770400000|2022-02-13 16:40:00|14782.3|14662.3|14780.76|14660.76|14782.3|14662.3|14780.76|14660.76|9
1644770410000|2022-02-13 16:40:10|14780.79|14660.79|14781.42|14661.42|14781.54|14661.54|14780.79|14660.79|10
1644770420000|2022-02-13 16:40:20|14781.56|14661.56|14782.73|14662.73|14783.56|14663.56|14781.56|14661.56|10
1644770430000|2022-02-13 16:40:30|14782.58|14662.58|14779.94|14659.94|14782.58|14662.58|14779.94|14659.94|9
1644770440000|2022-02-13 16:40:40|14780.64|14660.64|14772.68|14652.68|14780.64|14660.64|14772.68|14652.68|10
1644770450000|2022-02-13 16:40:50|14769.46|14649.46|14765.96|14645.96|14769.46|14649.46|14765.96|14645.96|10
1644770460000|2022-02-13 16:41:00|14765.71|14645.71|14762.49|14642.49|14765.71|14645.71|14762.13|14642.13|10
1644770470000|2022-02-13 16:41:10|14762.74|14642.74|14765.51|14645.51|14765.51|14645.51|14762.74|14642.74|9
1644770480000|2022-02-13 16:41:20|14765.67|14645.67|14766.27|14646.27|14766.27|14646.27|14765.67|14645.67|10
1644770490000|2022-02-13 16:41:30|14765.94|14645.94|14764.79|14644.79|14765.94|14645.94|14764.79|14644.79|10
1644770500000|2022-02-13 16:41:40|14764.52|14644.52|14760.63|14640.63|14764.52|14644.52|14760.34|14640.34|10
1644770510000|2022-02-13 16:41:50|14760.89|14640.89|14761.88|14641.88|14761.99|14641.99|14760.89|14640.89|10
1644770520000|2022-02-13 16:42:00|14761.93|14641.93|14763.33|14643.33|14763.68|14643.68|14761.8|14641.8|10
1644770530000|2022-02-13 16:42:10|14763.36|14643.36|14765.06|14645.06|14765.06|14645.06|14763.24|14643.24|10
1644770540000|2022-02-13 16:42:20|14765.23|14645.23|14769.02|14649.02|14769.02|14649.02|14765.23|14645.23|10
1644770550000|2022-02-13 16:42:30|14769.4|14649.4|14770.33|14650.33|14770.33|14650.33|14768.99|14648.99|10
1644770560000|2022-02-13 16:42:40|14770.08|14650.08|14768.42|14648.42|14770.26|14650.26|14768.42|14648.42|10
1644770570000|2022-02-13 16:42:50|14768.21|14648.21|14766.05|14646.05|14768.21|14648.21|14766.05|14646.05|9
1644770580000|2022-02-13 16:43:00|14764.98|14644.98|14765.35|14645.35|14765.67|14645.67|14764.75|14644.75|10
1644770590000|2022-02-13 16:43:10|14764.75|14644.75|14762.89|14642.89|14764.75|14644.75|14762.66|14642.66|10
1644770600000|2022-02-13 16:43:20|14762.94|14642.94|14762.48|14642.48|14763.14|14643.14|14762.06|14642.06|10
1644770610000|2022-02-13 16:43:30|14761.48|14641.48|14762.73|14642.73|14762.73|14642.73|14760.38|14640.38|9
1644770620000|2022-02-13 16:43:40|14762.67|14642.67|14763.78|14643.78|14764.62|14644.62|14762.67|14642.67|9
1644770630000|2022-02-13 16:43:50|14763.14|14643.14|14763.54|14643.54|14763.56|14643.56|14763.06|14643.06|9
1644770640000|2022-02-13 16:44:00|14763.69|14643.69|14764.14|14644.14|14764.14|14644.14|14763.62|14643.62|7
1644770650000|2022-02-13 16:44:10|14764.39|14644.39|14765.65|14645.65|14765.65|14645.65|14764.25|14644.25|8
1644770660000|2022-02-13 16:44:20|14765.9|14645.9|14766.92|14646.92|14767.06|14647.06|14765.62|14645.62|10
1644770670000|2022-02-13 16:44:30|14766.83|14646.83|14770.03|14650.03|14770.03|14650.03|14766.39|14646.39|9
1644770680000|2022-02-13 16:44:40|14769.77|14649.77|14771.08|14651.08|14771.08|14651.08|14769.76|14649.76|10
1644770690000|2022-02-13 16:44:50|14771.65|14651.65|14769.88|14649.88|14771.65|14651.65|14769.88|14649.88|9
1644770700000|2022-02-13 16:45:00|14769.91|14649.91|14769.71|14649.71|14770.12|14650.12|14769.15|14649.15|10
1644770710000|2022-02-13 16:45:10|14769.5|14649.5|14770.25|14650.25|14770.25|14650.25|14768.72|14648.72|9
1644770720000|2022-02-13 16:45:20|14770.11|14650.11|14773.65|14653.65|14773.65|14653.65|14770.11|14650.11|9
1644770730000|2022-02-13 16:45:30|14773.7|14653.7|14777.5|14657.5|14777.5|14657.5|14773.7|14653.7|10
1644770740000|2022-02-13 16:45:40|14778.49|14658.49|14781.67|14661.67|14781.67|14661.67|14778.11|14658.11|10
1644770750000|2022-02-13 16:45:50|14782.28|14662.28|14787.58|14667.58|14787.58|14667.58|14782.27|14662.27|10
1644770760000|2022-02-13 16:46:00|14788.33|14668.33|14790.13|14670.13|14790.13|14670.13|14788.33|14668.33|10
1644770770000|2022-02-13 16:46:10|14790.37|14670.37|14793.92|14673.92|14794.52|14674.52|14790.37|14670.37|10
1644770780000|2022-02-13 16:46:20|14794.65|14674.65|14798.25|14678.25|14798.25|14678.25|14794.65|14674.65|10
1644770790000|2022-02-13 16:46:30|14798.02|14678.02|14798.8|14678.8|14799.23|14679.23|14797.72|14677.72|10
1644770800000|2022-02-13 16:46:40|14799.27|14679.27|14799.42|14679.42|14800.1|14680.1|14799.19|14679.19|10
1644770810000|2022-02-13 16:46:50|14799.4|14679.4|14799.91|14679.91|14799.95|14679.95|14799.26|14679.26|10
1644770820000|2022-02-13 16:47:00|14800.2|14680.2|14800.66|14680.66|14800.9|14680.9|14800.2|14680.2|10
1644770830000|2022-02-13 16:47:10|14801|14681|14807.17|14687.17|14807.17|14687.17|14801|14681|10
1644770840000|2022-02-13 16:47:20|14807.51|14687.51|14812.6|14692.6|14812.6|14692.6|14807.51|14687.51|10
1644770850000|2022-02-13 16:47:30|14812.42|14692.42|14814.03|14694.03|14814.03|14694.03|14812.42|14692.42|10
1644770860000|2022-02-13 16:47:40|14814.15|14694.15|14815.03|14695.03|14815.43|14695.43|14814.15|14694.15|10
1644770870000|2022-02-13 16:47:50|14815.2|14695.2|14814.53|14694.53|14815.72|14695.72|14814.53|14694.53|10
1644770880000|2022-02-13 16:48:00|14814.67|14694.67|14814.95|14694.95|14814.95|14694.95|14814.41|14694.41|7
1644770890000|2022-02-13 16:48:10|14814.98|14694.98|14814.86|14694.86|14815.82|14695.82|14814.86|14694.86|10
1644770900000|2022-02-13 16:48:20|14814.53|14694.53|14812.31|14692.31|14815.02|14695.02|14812.31|14692.31|9
1644770910000|2022-02-13 16:48:30|14812.06|14692.06|14807.96|14687.96|14812.06|14692.06|14807.96|14687.96|10
1644770920000|2022-02-13 16:48:40|14807.08|14687.08|14805.54|14685.54|14807.17|14687.17|14805.54|14685.54|10
1644770930000|2022-02-13 16:48:50|14805.17|14685.17|14806.01|14686.01|14806.01|14686.01|14805.14|14685.14|10
1644770940000|2022-02-13 16:49:00|14806.34|14686.34|14807.98|14687.98|14808.56|14688.56|14806.34|14686.34|10
1644770950000|2022-02-13 16:49:10|14808.93|14688.93|14808.72|14688.72|14809.11|14689.11|14808.15|14688.15|9
1644770960000|2022-02-13 16:49:20|14808.61|14688.61|14808.41|14688.41|14809.29|14689.29|14808.41|14688.41|10
1644770970000|2022-02-13 16:49:30|14808.33|14688.33|14807.86|14687.86|14808.36|14688.36|14807.64|14687.64|10
1644770980000|2022-02-13 16:49:40|14807.85|14687.85|14809.27|14689.27|14809.78|14689.78|14807.66|14687.66|9
1644770990000|2022-02-13 16:49:50|14809.52|14689.52|14808.03|14688.03|14809.52|14689.52|14808.03|14688.03|10
1644771000000|2022-02-13 16:50:00|14807.92|14687.92|14806.39|14686.39|14807.93|14687.93|14805.71|14685.71|10
1644771010000|2022-02-13 16:50:10|14806.44|14686.44|14804.24|14684.24|14806.44|14686.44|14804.19|14684.19|10
1644771020000|2022-02-13 16:50:20|14803.97|14683.97|14803.82|14683.82|14804.34|14684.34|14803.77|14683.77|10
1644771030000|2022-02-13 16:50:30|14803.75|14683.75|14802.67|14682.67|14804.14|14684.14|14802.46|14682.46|10
1644771040000|2022-02-13 16:50:40|14802.47|14682.47|14801.13|14681.13|14802.47|14682.47|14800.7|14680.7|10
1644771050000|2022-02-13 16:50:50|14800.9|14680.9|14800.72|14680.72|14800.9|14680.9|14799.94|14679.94|10
1644771060000|2022-02-13 16:51:00|14800.71|14680.71|14799.79|14679.79|14800.71|14680.71|14798.79|14678.79|10
1644771070000|2022-02-13 16:51:10|14799.54|14679.54|14800.3|14680.3|14800.74|14680.74|14799.5|14679.5|10
1644771080000|2022-02-13 16:51:20|14800.52|14680.52|14802.72|14682.72|14802.72|14682.72|14800.52|14680.52|9
1644771090000|2022-02-13 16:51:30|14803.05|14683.05|14804.48|14684.48|14804.48|14684.48|14803.05|14683.05|10
1644771100000|2022-02-13 16:51:40|14804.04|14684.04|14801.7|14681.7|14804.04|14684.04|14801.7|14681.7|10
1644771110000|2022-02-13 16:51:50|14802.06|14682.06|14801.15|14681.15|14802.81|14682.81|14801.15|14681.15|9
1644771120000|2022-02-13 16:52:00|14800.3|14680.3|14800.96|14680.96|14800.96|14680.96|14800.2|14680.2|10
1644771130000|2022-02-13 16:52:10|14800.93|14680.93|14801.03|14681.03|14801.19|14681.19|14800.78|14680.78|9
1644771140000|2022-02-13 16:52:20|14800.97|14680.97|14799.23|14679.23|14800.97|14680.97|14799.23|14679.23|10
1644771150000|2022-02-13 16:52:30|14799.16|14679.16|14798.81|14678.81|14799.36|14679.36|14798.65|14678.65|9
1644771160000|2022-02-13 16:52:40|14798.86|14678.86|14800.77|14680.77|14800.77|14680.77|14798.61|14678.61|10
1644771170000|2022-02-13 16:52:50|14801.21|14681.21|14801|14681|14801.48|14681.48|14801|14681|9
1644771180000|2022-02-13 16:53:00|14801.03|14681.03|14800.29|14680.29|14801.03|14681.03|14800.06|14680.06|10
1644771190000|2022-02-13 16:53:10|14800.41|14680.41|14802.66|14682.66|14802.66|14682.66|14800.41|14680.41|10
1644771200000|2022-02-13 16:53:20|14802.9|14682.9|14804|14684|14804.4|14684.4|14802.9|14682.9|10
1644771210000|2022-02-13 16:53:30|14804.12|14684.12|14803.54|14683.54|14804.16|14684.16|14803.5|14683.5|8
1644771220000|2022-02-13 16:53:40|14803.64|14683.64|14804.19|14684.19|14804.24|14684.24|14803.64|14683.64|10
1644771230000|2022-02-13 16:53:50|14803.67|14683.67|14802.22|14682.22|14803.67|14683.67|14802.08|14682.08|10
1644771240000|2022-02-13 16:54:00|14802.41|14682.41|14800.94|14680.94|14802.41|14682.41|14800.94|14680.94|10
1644771250000|2022-02-13 16:54:10|14801.06|14681.06|14801.73|14681.73|14801.73|14681.73|14801.06|14681.06|9
1644771260000|2022-02-13 16:54:20|14801.42|14681.42|14800.52|14680.52|14801.88|14681.88|14800.52|14680.52|10
1644771270000|2022-02-13 16:54:30|14800.56|14680.56|14799.72|14679.72|14800.56|14680.56|14799.72|14679.72|10
1644771280000|2022-02-13 16:54:40|14799.66|14679.66|14800.11|14680.11|14800.11|14680.11|14798.98|14678.98|8
1644771290000|2022-02-13 16:54:50|14800.12|14680.12|14799.99|14679.99|14800.23|14680.23|14799.57|14679.57|10
1644771300000|2022-02-13 16:55:00|14799.83|14679.83|14800.37|14680.37|14801.12|14681.12|14799.83|14679.83|10
1644771310000|2022-02-13 16:55:10|14800.04|14680.04|14799.92|14679.92|14800.09|14680.09|14799.28|14679.28|10
1644771320000|2022-02-13 16:55:20|14800.14|14680.14|14801.52|14681.52|14801.52|14681.52|14800.14|14680.14|10
1644771330000|2022-02-13 16:55:30|14801.64|14681.64|14802.19|14682.19|14802.23|14682.23|14801.54|14681.54|10
1644771340000|2022-02-13 16:55:40|14802.58|14682.58|14802.72|14682.72|14802.72|14682.72|14802.12|14682.12|8
1644771350000|2022-02-13 16:55:50|14802.22|14682.22|14803.69|14683.69|14803.83|14683.83|14802.22|14682.22|10
1644771360000|2022-02-13 16:56:00|14803.62|14683.62|14802.46|14682.46|14803.77|14683.77|14802.46|14682.46|8
1644771370000|2022-02-13 16:56:10|14802.17|14682.17|14803.03|14683.03|14803.27|14683.27|14802.17|14682.17|10
1644771380000|2022-02-13 16:56:20|14802.77|14682.77|14803.79|14683.79|14803.79|14683.79|14802.77|14682.77|9
1644771390000|2022-02-13 16:56:30|14803.26|14683.26|14803.57|14683.57|14803.57|14683.57|14802.64|14682.64|9
1644771400000|2022-02-13 16:56:40|14803.64|14683.64|14805.94|14685.94|14805.94|14685.94|14803.64|14683.64|10
1644771410000|2022-02-13 16:56:50|14806.19|14686.19|14808.9|14688.9|14808.9|14688.9|14806.19|14686.19|10
1644771420000|2022-02-13 16:57:00|14809.59|14689.59|14810.23|14690.23|14810.42|14690.42|14809.59|14689.59|10
1644771430000|2022-02-13 16:57:10|14810.8|14690.8|14810.85|14690.85|14810.95|14690.95|14810.57|14690.57|10
1644771440000|2022-02-13 16:57:20|14811.13|14691.13|14810.93|14690.93|14812.12|14692.12|14810.91|14690.91|10
1644771450000|2022-02-13 16:57:30|14811.37|14691.37|14811.76|14691.76|14812.04|14692.04|14811.37|14691.37|10
1644771460000|2022-02-13 16:57:40|14811.93|14691.93|14810.84|14690.84|14811.93|14691.93|14810.8|14690.8|10
1644771470000|2022-02-13 16:57:50|14810.28|14690.28|14810.3|14690.3|14810.43|14690.43|14810.28|14690.28|8
1644771480000|2022-02-13 16:58:00|14810.2|14690.2|14808|14688|14810.2|14690.2|14808|14688|9
1644771490000|2022-02-13 16:58:10|14807.87|14687.87|14807.29|14687.29|14808.37|14688.37|14807.29|14687.29|9
1644771500000|2022-02-13 16:58:20|14807.11|14687.11|14806.47|14686.47|14807.11|14687.11|14806.38|14686.38|9
1644771510000|2022-02-13 16:58:30|14805.97|14685.97|14806.16|14686.16|14806.44|14686.44|14805.69|14685.69|10
1644771520000|2022-02-13 16:58:40|14806.58|14686.58|14806.77|14686.77|14806.77|14686.77|14806.31|14686.31|9
1644771530000|2022-02-13 16:58:50|14807.01|14687.01|14808.05|14688.05|14808.05|14688.05|14806.88|14686.88|9
1644771540000|2022-02-13 16:59:00|14808.04|14688.04|14808.77|14688.77|14809.21|14689.21|14808.04|14688.04|10
1644771550000|2022-02-13 16:59:10|14808.48|14688.48|14807.85|14687.85|14808.77|14688.77|14807.84|14687.84|9
1644771560000|2022-02-13 16:59:20|14807.98|14687.98|14807.76|14687.76|14807.98|14687.98|14807.62|14687.62|10
1644771570000|2022-02-13 16:59:30|14807.78|14687.78|14807.43|14687.43|14808.25|14688.25|14807.28|14687.28|10
1644771580000|2022-02-13 16:59:40|14807.41|14687.41|14808.35|14688.35|14808.35|14688.35|14807.29|14687.29|8
1644771590000|2022-02-13 16:59:50|14808.24|14688.24|14808.54|14688.54|14808.73|14688.73|14808.04|14688.04|10
1644771600000|2022-02-13 17:00:00|14808.65|14688.65|14804.87|14684.87|14808.96|14688.96|14804.87|14684.87|10
1644771610000|2022-02-13 17:00:10|14804.42|14684.42|14803.53|14683.53|14804.42|14684.42|14803.28|14683.28|10
1644771620000|2022-02-13 17:00:20|14803.19|14683.19|14801.3|14681.3|14803.19|14683.19|14801.3|14681.3|10
1644771630000|2022-02-13 17:00:30|14801.44|14681.44|14801.72|14681.72|14801.72|14681.72|14801.2|14681.2|9
1644771640000|2022-02-13 17:00:40|14801.63|14681.63|14800.29|14680.29|14801.91|14681.91|14800.29|14680.29|10
1644771650000|2022-02-13 17:00:50|14800.01|14680.01|14797.07|14677.07|14800.01|14680.01|14797.07|14677.07|10
1644771660000|2022-02-13 17:01:00|14796.6|14676.6|14795.42|14675.42|14796.6|14676.6|14795.23|14675.23|10
1644771670000|2022-02-13 17:01:10|14795.35|14675.35|14795.12|14675.12|14795.35|14675.35|14794.89|14674.89|8
1644771680000|2022-02-13 17:01:20|14794.98|14674.98|14793.81|14673.81|14795.05|14675.05|14793.81|14673.81|9
1644771690000|2022-02-13 17:01:30|14793.84|14673.84|14792.21|14672.21|14793.84|14673.84|14792.21|14672.21|9
1644771700000|2022-02-13 17:01:40|14792.04|14672.04|14788.34|14668.34|14792.04|14672.04|14788.34|14668.34|10
1644771710000|2022-02-13 17:01:50|14788.4|14668.4|14785.49|14665.49|14788.4|14668.4|14785.49|14665.49|10
1644771720000|2022-02-13 17:02:00|14784.89|14664.89|14780.74|14660.74|14784.89|14664.89|14780.74|14660.74|10
1644771730000|2022-02-13 17:02:10|14779.68|14659.68|14771.66|14651.66|14779.68|14659.68|14771.66|14651.66|10
1644771740000|2022-02-13 17:02:20|14770.85|14650.85|14768.6|14648.6|14770.85|14650.85|14768.6|14648.6|10
1644771750000|2022-02-13 17:02:30|14768.61|14648.61|14766.6|14646.6|14768.61|14648.61|14766.6|14646.6|10
1644771760000|2022-02-13 17:02:40|14766.03|14646.03|14756.9|14636.9|14766.03|14646.03|14756.9|14636.9|10
1644771770000|2022-02-13 17:02:50|14754.98|14634.98|14746.69|14626.69|14754.98|14634.98|14746.69|14626.69|10
1644771780000|2022-02-13 17:03:00|14745.9|14625.9|14736.69|14616.69|14745.9|14625.9|14736.69|14616.69|10
1644771790000|2022-02-13 17:03:10|14736.48|14616.48|14738.32|14618.32|14738.98|14618.98|14736.48|14616.48|10
1644771800000|2022-02-13 17:03:20|14738.22|14618.22|14743.5|14623.5|14743.5|14623.5|14736.59|14616.59|10
1644771810000|2022-02-13 17:03:30|14745.69|14625.69|14752.05|14632.05|14752.05|14632.05|14745.64|14625.64|10
1644771820000|2022-02-13 17:03:40|14752.9|14632.9|14757.07|14637.07|14757.07|14637.07|14752.9|14632.9|9
1644771830000|2022-02-13 17:03:50|14756.59|14636.59|14757.25|14637.25|14757.25|14637.25|14756.5|14636.5|10
1644771840000|2022-02-13 17:04:00|14757.37|14637.37|14761.42|14641.42|14761.42|14641.42|14757.37|14637.37|9
1644771850000|2022-02-13 17:04:10|14761.26|14641.26|14761.38|14641.38|14761.38|14641.38|14760.5|14640.5|10
1644771860000|2022-02-13 17:04:20|14761.3|14641.3|14759.24|14639.24|14762.63|14642.63|14759.24|14639.24|10
1644771870000|2022-02-13 17:04:30|14759.78|14639.78|14753.89|14633.89|14759.78|14639.78|14753.89|14633.89|10
1644771880000|2022-02-13 17:04:40|14753.24|14633.24|14750.26|14630.26|14753.24|14633.24|14750.26|14630.26|10
1644771890000|2022-02-13 17:04:50|14750.36|14630.36|14747.86|14627.86|14750.36|14630.36|14747.73|14627.73|10
1644771900000|2022-02-13 17:05:00|14748.13|14628.13|14750.12|14630.12|14750.12|14630.12|14747.79|14627.79|10
1644771910000|2022-02-13 17:05:10|14750.09|14630.09|14752.77|14632.77|14752.77|14632.77|14750.09|14630.09|9
1644771920000|2022-02-13 17:05:20|14753.65|14633.65|14756.14|14636.14|14756.14|14636.14|14753.45|14633.45|10
1644771930000|2022-02-13 17:05:30|14756.53|14636.53|14758|14638|14758.47|14638.47|14756.42|14636.42|10
1644771940000|2022-02-13 17:05:40|14758.28|14638.28|14757.86|14637.86|14759.25|14639.25|14757.57|14637.57|10
1644771950000|2022-02-13 17:05:50|14757.84|14637.84|14754.11|14634.11|14757.84|14637.84|14754.11|14634.11|10
1644771960000|2022-02-13 17:06:00|14753.61|14633.61|14750.53|14630.53|14753.61|14633.61|14750.53|14630.53|10
1644771970000|2022-02-13 17:06:10|14750.48|14630.48|14745.43|14625.43|14750.48|14630.48|14745.43|14625.43|9
1644771980000|2022-02-13 17:06:20|14744.81|14624.81|14740.98|14620.98|14744.81|14624.81|14740.98|14620.98|10
1644771990000|2022-02-13 17:06:30|14740.42|14620.42|14735.72|14615.72|14740.42|14620.42|14735.58|14615.58|10
1644772000000|2022-02-13 17:06:40|14735.39|14615.39|14731.29|14611.29|14735.5|14615.5|14731.29|14611.29|10
1644772010000|2022-02-13 17:06:50|14730.1|14610.1|14730.38|14610.38|14730.38|14610.38|14729.77|14609.77|9
1644772020000|2022-02-13 17:07:00|14730.07|14610.07|14729.47|14609.47|14730.07|14610.07|14728.78|14608.78|10
1644772030000|2022-02-13 17:07:10|14729.65|14609.65|14729.43|14609.43|14729.8|14609.8|14729.03|14609.03|10
1644772040000|2022-02-13 17:07:20|14729.63|14609.63|14728.66|14608.66|14729.67|14609.67|14728.66|14608.66|10
1644772050000|2022-02-13 17:07:30|14728.55|14608.55|14728.29|14608.29|14728.88|14608.88|14728.27|14608.27|10
1644772060000|2022-02-13 17:07:40|14729.02|14609.02|14732.33|14612.33|14732.42|14612.42|14729.02|14609.02|10
1644772070000|2022-02-13 17:07:50|14732.94|14612.94|14736.56|14616.56|14736.56|14616.56|14732.94|14612.94|10
1644772080000|2022-02-13 17:08:00|14736.74|14616.74|14737.97|14617.97|14738.09|14618.09|14736.74|14616.74|10
1644772090000|2022-02-13 17:08:10|14737.35|14617.35|14735.65|14615.65|14737.55|14617.55|14735.65|14615.65|10
1644772100000|2022-02-13 17:08:20|14735.17|14615.17|14733.94|14613.94|14735.3|14615.3|14733.94|14613.94|10
1644772110000|2022-02-13 17:08:30|14733.5|14613.5|14733.95|14613.95|14734.09|14614.09|14733.5|14613.5|10
1644772120000|2022-02-13 17:08:40|14733.99|14613.99|14733.34|14613.34|14734.13|14614.13|14733.34|14613.34|10
1644772130000|2022-02-13 17:08:50|14733.31|14613.31|14733.44|14613.44|14733.53|14613.53|14733.15|14613.15|10
1644772140000|2022-02-13 17:09:00|14733.48|14613.48|14733.43|14613.43|14733.7|14613.7|14733.13|14613.13|10
1644772150000|2022-02-13 17:09:10|14734.14|14614.14|14733.93|14613.93|14734.14|14614.14|14733.09|14613.09|9
1644772160000|2022-02-13 17:09:20|14733.81|14613.81|14734.14|14614.14|14734.41|14614.41|14733.1|14613.1|10
1644772170000|2022-02-13 17:09:30|14734.39|14614.39|14731.42|14611.42|14734.39|14614.39|14731.42|14611.42|10
1644772180000|2022-02-13 17:09:40|14731.24|14611.24|14730.17|14610.17|14731.24|14611.24|14730.17|14610.17|10
1644772190000|2022-02-13 17:09:50|14730.3|14610.3|14729.29|14609.29|14730.3|14610.3|14729.29|14609.29|10
1644772200000|2022-02-13 17:10:00|14729.3|14609.3|14732.09|14612.09|14732.09|14612.09|14729.3|14609.3|9
1644772210000|2022-02-13 17:10:10|14732.02|14612.02|14735.61|14615.61|14735.61|14615.61|14732.02|14612.02|10
1644772220000|2022-02-13 17:10:20|14737.05|14617.05|14741.68|14621.68|14741.68|14621.68|14737.05|14617.05|10
1644772230000|2022-02-13 17:10:30|14742.07|14622.07|14741.79|14621.79|14742.22|14622.22|14741.77|14621.77|10
1644772240000|2022-02-13 17:10:40|14741.76|14621.76|14737.5|14617.5|14741.76|14621.76|14737.5|14617.5|10
1644772250000|2022-02-13 17:10:50|14737.15|14617.15|14735.38|14615.38|14737.15|14617.15|14735.38|14615.38|10
1644772260000|2022-02-13 17:11:00|14735.34|14615.34|14735.91|14615.91|14735.91|14615.91|14735.16|14615.16|10
1644772270000|2022-02-13 17:11:10|14736.16|14616.16|14737.8|14617.8|14737.8|14617.8|14735.93|14615.93|10
1644772280000|2022-02-13 17:11:20|14738.05|14618.05|14740.35|14620.35|14740.35|14620.35|14737.63|14617.63|10
1644772290000|2022-02-13 17:11:30|14740.57|14620.57|14741.96|14621.96|14741.96|14621.96|14740.57|14620.57|10
1644772300000|2022-02-13 17:11:40|14741.88|14621.88|14738.72|14618.72|14741.88|14621.88|14738.72|14618.72|10
1644772310000|2022-02-13 17:11:50|14738.35|14618.35|14736.77|14616.77|14738.35|14618.35|14736.77|14616.77|10
1644772320000|2022-02-13 17:12:00|14736.24|14616.24|14734.26|14614.26|14736.24|14616.24|14734.26|14614.26|10
1644772330000|2022-02-13 17:12:10|14734|14614|14733.53|14613.53|14734.73|14614.73|14733.53|14613.53|10
1644772340000|2022-02-13 17:12:20|14733.06|14613.06|14733.2|14613.2|14733.27|14613.27|14732.53|14612.53|10
1644772350000|2022-02-13 17:12:30|14733.22|14613.22|14732.03|14612.03|14733.22|14613.22|14732.03|14612.03|10
1644772360000|2022-02-13 17:12:40|14731.97|14611.97|14734.27|14614.27|14734.27|14614.27|14731.78|14611.78|10
1644772370000|2022-02-13 17:12:50|14734.23|14614.23|14735.03|14615.03|14735.48|14615.48|14734.23|14614.23|9
1644772380000|2022-02-13 17:13:00|14735.54|14615.54|14735.81|14615.81|14735.81|14615.81|14735.01|14615.01|10
1644772390000|2022-02-13 17:13:10|14735.72|14615.72|14737.18|14617.18|14737.35|14617.35|14735.72|14615.72|10
1644772400000|2022-02-13 17:13:20|14737.21|14617.21|14737.59|14617.59|14737.59|14617.59|14737.13|14617.13|9
1644772410000|2022-02-13 17:13:30|14737.71|14617.71|14738.31|14618.31|14738.6|14618.6|14737.71|14617.71|9
1644772420000|2022-02-13 17:13:40|14738.27|14618.27|14736.13|14616.13|14738.27|14618.27|14736.13|14616.13|10
1644772430000|2022-02-13 17:13:50|14735.44|14615.44|14733.48|14613.48|14735.44|14615.44|14733.44|14613.44|10
1644772440000|2022-02-13 17:14:00|14733.03|14613.03|14728.17|14608.17|14733.03|14613.03|14728.17|14608.17|9
1644772450000|2022-02-13 17:14:10|14727.99|14607.99|14728.57|14608.57|14728.73|14608.73|14727.6|14607.6|10
1644772460000|2022-02-13 17:14:20|14728.5|14608.5|14725.01|14605.01|14728.5|14608.5|14725.01|14605.01|10
1644772470000|2022-02-13 17:14:30|14724.97|14604.97|14725.63|14605.63|14725.63|14605.63|14724.52|14604.52|9
1644772480000|2022-02-13 17:14:40|14725.21|14605.21|14723.18|14603.18|14725.89|14605.89|14723.18|14603.18|10
1644772490000|2022-02-13 17:14:50|14723.24|14603.24|14722.36|14602.36|14723.24|14603.24|14722.1|14602.1|8
1644772500000|2022-02-13 17:15:00|14721.95|14601.95|14721.68|14601.68|14721.95|14601.95|14721.1|14601.1|10
1644772510000|2022-02-13 17:15:10|14721.93|14601.93|14721.91|14601.91|14722.23|14602.23|14721.77|14601.77|9
1644772520000|2022-02-13 17:15:20|14722.5|14602.5|14724.36|14604.36|14724.36|14604.36|14722.11|14602.11|10
1644772530000|2022-02-13 17:15:30|14724.7|14604.7|14723.93|14603.93|14725.27|14605.27|14723.93|14603.93|10
1644772540000|2022-02-13 17:15:40|14723.89|14603.89|14723.76|14603.76|14724.18|14604.18|14723.69|14603.69|10
1644772550000|2022-02-13 17:15:50|14723.55|14603.55|14724.29|14604.29|14724.32|14604.32|14723.55|14603.55|10
1644772560000|2022-02-13 17:16:00|14724.23|14604.23|14722.33|14602.33|14724.23|14604.23|14722.33|14602.33|10
1644772570000|2022-02-13 17:16:10|14721.72|14601.72|14717.46|14597.46|14721.72|14601.72|14717.46|14597.46|10
1644772580000|2022-02-13 17:16:20|14716.14|14596.14|14711.19|14591.19|14716.14|14596.14|14710.89|14590.89|10
1644772590000|2022-02-13 17:16:30|14710.21|14590.21|14707.66|14587.66|14710.38|14590.38|14707.66|14587.66|9
1644772600000|2022-02-13 17:16:40|14707.34|14587.34|14702.69|14582.69|14707.34|14587.34|14702.69|14582.69|10
1644772610000|2022-02-13 17:16:50|14702.03|14582.03|14701.61|14581.61|14702.13|14582.13|14701.27|14581.27|10
1644772620000|2022-02-13 17:17:00|14701.4|14581.4|14696.54|14576.54|14701.4|14581.4|14696.18|14576.18|10
1644772630000|2022-02-13 17:17:10|14696.14|14576.14|14695.8|14575.8|14697.4|14577.4|14695.8|14575.8|10
1644772640000|2022-02-13 17:17:20|14695.3|14575.3|14690.95|14570.95|14695.3|14575.3|14690.95|14570.95|10
1644772650000|2022-02-13 17:17:30|14690.97|14570.97|14697.75|14577.75|14697.75|14577.75|14690.97|14570.97|10
1644772660000|2022-02-13 17:17:40|14698.05|14578.05|14701.23|14581.23|14701.26|14581.26|14698.05|14578.05|9
1644772670000|2022-02-13 17:17:50|14703.98|14583.98|14710.94|14590.94|14710.94|14590.94|14703.98|14583.98|10
1644772680000|2022-02-13 17:18:00|14712.32|14592.32|14714.89|14594.89|14714.89|14594.89|14712.32|14592.32|10
1644772690000|2022-02-13 17:18:10|14714.67|14594.67|14723.51|14603.51|14723.51|14603.51|14714.67|14594.67|10
1644772700000|2022-02-13 17:18:20|14724.01|14604.01|14731.23|14611.23|14731.23|14611.23|14724.01|14604.01|10
1644772710000|2022-02-13 17:18:30|14731.7|14611.7|14732.39|14612.39|14732.47|14612.47|14731.43|14611.43|10
1644772720000|2022-02-13 17:18:40|14732.8|14612.8|14733.84|14613.84|14735.45|14615.45|14732.8|14612.8|10
1644772730000|2022-02-13 17:18:50|14733.27|14613.27|14729.03|14609.03|14733.27|14613.27|14729.03|14609.03|9
1644772740000|2022-02-13 17:19:00|14728.4|14608.4|14723.66|14603.66|14728.4|14608.4|14723.66|14603.66|10
1644772750000|2022-02-13 17:19:10|14723.37|14603.37|14720.99|14600.99|14723.37|14603.37|14720.63|14600.63|10
1644772760000|2022-02-13 17:19:20|14721.16|14601.16|14721.47|14601.47|14721.47|14601.47|14720.49|14600.49|10
1644772770000|2022-02-13 17:19:30|14721.85|14601.85|14724.31|14604.31|14724.31|14604.31|14721.85|14601.85|10
1644772780000|2022-02-13 17:19:40|14724.23|14604.23|14725.78|14605.78|14726.36|14606.36|14724.23|14604.23|9
1644772790000|2022-02-13 17:19:50|14726.25|14606.25|14725.15|14605.15|14726.25|14606.25|14725.15|14605.15|10
1644772800000|2022-02-13 17:20:00|14725.24|14605.24|14725.79|14605.79|14725.81|14605.81|14724.96|14604.96|10
1644772810000|2022-02-13 17:20:10|14726.5|14606.5|14725.88|14605.88|14727.06|14607.06|14725.55|14605.55|10
1644772820000|2022-02-13 17:20:20|14726.04|14606.04|14728.78|14608.78|14728.96|14608.96|14726.04|14606.04|10
1644772830000|2022-02-13 17:20:30|14728.8|14608.8|14725.07|14605.07|14728.8|14608.8|14725.07|14605.07|10
1644772840000|2022-02-13 17:20:40|14725.14|14605.14|14724.42|14604.42|14725.25|14605.25|14724.42|14604.42|10
1644772850000|2022-02-13 17:20:50|14724.12|14604.12|14723.12|14603.12|14724.12|14604.12|14722.98|14602.98|10
1644772860000|2022-02-13 17:21:00|14723.31|14603.31|14718.98|14598.98|14723.31|14603.31|14718.98|14598.98|10
1644772870000|2022-02-13 17:21:10|14718.07|14598.07|14717.52|14597.52|14718.59|14598.59|14717.33|14597.33|10
1644772880000|2022-02-13 17:21:20|14717.38|14597.38|14714.4|14594.4|14717.53|14597.53|14714.4|14594.4|10
1644772890000|2022-02-13 17:21:30|14714.21|14594.21|14710.15|14590.15|14714.21|14594.21|14709.71|14589.71|10
1644772900000|2022-02-13 17:21:40|14710.95|14590.95|14711.32|14591.32|14712.57|14592.57|14710.95|14590.95|10
1644772910000|2022-02-13 17:21:50|14711.59|14591.59|14713.65|14593.65|14713.65|14593.65|14711.59|14591.59|9
1644772920000|2022-02-13 17:22:00|14714.85|14594.85|14717.91|14597.91|14717.91|14597.91|14714.85|14594.85|10
1644772930000|2022-02-13 17:22:10|14717.86|14597.86|14722.49|14602.49|14722.49|14602.49|14717.86|14597.86|10
1644772940000|2022-02-13 17:22:20|14722.03|14602.03|14724.49|14604.49|14724.53|14604.53|14722.03|14602.03|9
1644772950000|2022-02-13 17:22:30|14724.68|14604.68|14726.08|14606.08|14726.37|14606.37|14724.52|14604.52|9
1644772960000|2022-02-13 17:22:40|14726.36|14606.36|14729.7|14609.7|14730.06|14610.06|14726.36|14606.36|10
1644772970000|2022-02-13 17:22:50|14729.2|14609.2|14729.68|14609.68|14729.68|14609.68|14729.2|14609.2|9
1644772980000|2022-02-13 17:23:00|14729.89|14609.89|14729.71|14609.71|14729.89|14609.89|14729.06|14609.06|9
1644772990000|2022-02-13 17:23:10|14729.82|14609.82|14731.16|14611.16|14731.16|14611.16|14729.82|14609.82|10
1644773000000|2022-02-13 17:23:20|14731.15|14611.15|14731.94|14611.94|14731.94|14611.94|14730.74|14610.74|10
1644773010000|2022-02-13 17:23:30|14731.41|14611.41|14733.02|14613.02|14733.07|14613.07|14731.41|14611.41|10
1644773020000|2022-02-13 17:23:40|14734.4|14614.4|14736.74|14616.74|14736.74|14616.74|14734.4|14614.4|9
1644773030000|2022-02-13 17:23:50|14736.64|14616.64|14740.83|14620.83|14740.83|14620.83|14736.64|14616.64|9
1644773040000|2022-02-13 17:24:00|14741.17|14621.17|14745.24|14625.24|14745.24|14625.24|14741.17|14621.17|10
1644773050000|2022-02-13 17:24:10|14745.39|14625.39|14747.83|14627.83|14748.02|14628.02|14745.39|14625.39|9
1644773060000|2022-02-13 17:24:20|14747.63|14627.63|14747.85|14627.85|14748.44|14628.44|14747.47|14627.47|10
1644773070000|2022-02-13 17:24:30|14747.57|14627.57|14746.32|14626.32|14747.87|14627.87|14745.96|14625.96|10
1644773080000|2022-02-13 17:24:40|14746.59|14626.59|14746.01|14626.01|14746.59|14626.59|14744.48|14624.48|10
1644773090000|2022-02-13 17:24:50|14746.17|14626.17|14748.86|14628.86|14748.86|14628.86|14746.17|14626.17|10
1644773100000|2022-02-13 17:25:00|14749.33|14629.33|14749.38|14629.38|14749.48|14629.48|14749.16|14629.16|9
1644773110000|2022-02-13 17:25:10|14749.77|14629.77|14751.51|14631.51|14751.51|14631.51|14749.22|14629.22|10
1644773120000|2022-02-13 17:25:20|14751.69|14631.69|14753.05|14633.05|14753.05|14633.05|14751.6|14631.6|10
1644773130000|2022-02-13 17:25:30|14753.16|14633.16|14756.71|14636.71|14756.71|14636.71|14753.16|14633.16|10
1644773140000|2022-02-13 17:25:40|14756.87|14636.87|14756.27|14636.27|14756.87|14636.87|14756.02|14636.02|9
1644773150000|2022-02-13 17:25:50|14755.27|14635.27|14751.4|14631.4|14755.27|14635.27|14751.4|14631.4|10
1644773160000|2022-02-13 17:26:00|14751.87|14631.87|14749.13|14629.13|14751.87|14631.87|14748.96|14628.96|10
1644773170000|2022-02-13 17:26:10|14749.27|14629.27|14747.9|14627.9|14749.27|14629.27|14747.9|14627.9|9
1644773180000|2022-02-13 17:26:20|14748.28|14628.28|14745.98|14625.98|14748.28|14628.28|14745.73|14625.73|10
1644773190000|2022-02-13 17:26:30|14748.87|14628.87|14750.27|14630.27|14750.27|14630.27|14748.87|14628.87|9
1644773200000|2022-02-13 17:26:40|14750.09|14630.09|14752.19|14632.19|14752.45|14632.45|14749.99|14629.99|10
1644773210000|2022-02-13 17:26:50|14752.16|14632.16|14754.18|14634.18|14754.18|14634.18|14752.16|14632.16|10
1644773220000|2022-02-13 17:27:00|14754.32|14634.32|14753.94|14633.94|14754.32|14634.32|14753.75|14633.75|10
1644773230000|2022-02-13 17:27:10|14753.96|14633.96|14755.82|14635.82|14755.82|14635.82|14753.9|14633.9|10
1644773240000|2022-02-13 17:27:20|14755.37|14635.37|14760.01|14640.01|14760.01|14640.01|14755.37|14635.37|9
1644773250000|2022-02-13 17:27:30|14760.4|14640.4|14761.84|14641.84|14762|14642|14760.4|14640.4|10
1644773260000|2022-02-13 17:27:40|14761.33|14641.33|14762.64|14642.64|14762.64|14642.64|14761.33|14641.33|9
1644773270000|2022-02-13 17:27:50|14763.41|14643.41|14762.2|14642.2|14763.61|14643.61|14762.04|14642.04|10
1644773280000|2022-02-13 17:28:00|14761.91|14641.91|14759.52|14639.52|14761.91|14641.91|14759.26|14639.26|9
1644773290000|2022-02-13 17:28:10|14758.76|14638.76|14756.21|14636.21|14758.76|14638.76|14756.21|14636.21|10
1644773300000|2022-02-13 17:28:20|14756.76|14636.76|14756.06|14636.06|14756.76|14636.76|14756.05|14636.05|9
1644773310000|2022-02-13 17:28:30|14755.73|14635.73|14754.37|14634.37|14755.73|14635.73|14754.37|14634.37|10
1644773320000|2022-02-13 17:28:40|14753.56|14633.56|14751.85|14631.85|14753.56|14633.56|14751.85|14631.85|10
1644773330000|2022-02-13 17:28:50|14752.02|14632.02|14751.22|14631.22|14752.09|14632.09|14750.73|14630.73|10
1644773340000|2022-02-13 17:29:00|14751.38|14631.38|14753.61|14633.61|14753.83|14633.83|14751.38|14631.38|10
1644773350000|2022-02-13 17:29:10|14753.18|14633.18|14751.8|14631.8|14753.44|14633.44|14751.75|14631.75|10
1644773360000|2022-02-13 17:29:20|14751.79|14631.79|14751.68|14631.68|14751.79|14631.79|14750.91|14630.91|10
1644773370000|2022-02-13 17:29:30|14751.53|14631.53|14752.41|14632.41|14752.46|14632.46|14751.53|14631.53|9
1644773380000|2022-02-13 17:29:40|14751.73|14631.73|14753.03|14633.03|14753.03|14633.03|14751.73|14631.73|9
1644773390000|2022-02-13 17:29:50|14752.96|14632.96|14752.13|14632.13|14752.98|14632.98|14752.13|14632.13|9
1644773400000|2022-02-13 17:30:00|14752.16|14632.16|14753.02|14633.02|14753.02|14633.02|14752.09|14632.09|9
1644773410000|2022-02-13 17:30:10|14752.99|14632.99|14754.73|14634.73|14754.73|14634.73|14752.99|14632.99|10
1644773420000|2022-02-13 17:30:20|14754.91|14634.91|14757.55|14637.55|14757.55|14637.55|14754.91|14634.91|10
1644773430000|2022-02-13 17:30:30|14758.06|14638.06|14757.23|14637.23|14758.72|14638.72|14757.23|14637.23|10
1644773440000|2022-02-13 17:30:40|14757.15|14637.15|14759.15|14639.15|14759.15|14639.15|14757.15|14637.15|10
1644773450000|2022-02-13 17:30:50|14759.27|14639.27|14762.05|14642.05|14762.11|14642.11|14759.27|14639.27|10
1644773460000|2022-02-13 17:31:00|14762.21|14642.21|14763.8|14643.8|14764.14|14644.14|14762.21|14642.21|10
1644773470000|2022-02-13 17:31:10|14764.65|14644.65|14767.32|14647.32|14767.32|14647.32|14764.65|14644.65|10
1644773480000|2022-02-13 17:31:20|14767.49|14647.49|14770.81|14650.81|14770.81|14650.81|14767.49|14647.49|10
1644773490000|2022-02-13 17:31:30|14770.8|14650.8|14771.43|14651.43|14772.52|14652.52|14770.8|14650.8|10
1644773500000|2022-02-13 17:31:40|14771.38|14651.38|14769.68|14649.68|14771.38|14651.38|14769.68|14649.68|10
1644773510000|2022-02-13 17:31:50|14769.79|14649.79|14769.9|14649.9|14770|14650|14769.33|14649.33|10
1644773520000|2022-02-13 17:32:00|14769.68|14649.68|14768.65|14648.65|14769.72|14649.72|14768.36|14648.36|9
1644773530000|2022-02-13 17:32:10|14769.19|14649.19|14770.68|14650.68|14770.68|14650.68|14768.88|14648.88|7
1644773540000|2022-02-13 17:32:20|14771.07|14651.07|14773.7|14653.7|14773.71|14653.71|14771.07|14651.07|10
1644773550000|2022-02-13 17:32:30|14773.59|14653.59|14776.01|14656.01|14776.11|14656.11|14773.59|14653.59|10
1644773560000|2022-02-13 17:32:40|14775.64|14655.64|14776.89|14656.89|14777.52|14657.52|14775.64|14655.64|10
1644773570000|2022-02-13 17:32:50|14776.9|14656.9|14777.76|14657.76|14777.76|14657.76|14776.9|14656.9|8
1644773580000|2022-02-13 17:33:00|14778.55|14658.55|14777.71|14657.71|14778.82|14658.82|14777.71|14657.71|10
1644773590000|2022-02-13 17:33:10|14777.59|14657.59|14777.15|14657.15|14778.49|14658.49|14777.15|14657.15|9
1644773600000|2022-02-13 17:33:20|14777.06|14657.06|14774.6|14654.6|14777.06|14657.06|14774.17|14654.17|10
1644773610000|2022-02-13 17:33:30|14774.5|14654.5|14773.58|14653.58|14774.52|14654.52|14772.96|14652.96|10
1644773620000|2022-02-13 17:33:40|14773.62|14653.62|14775.46|14655.46|14775.58|14655.58|14773.62|14653.62|10
1644773630000|2022-02-13 17:33:50|14775.57|14655.57|14776.81|14656.81|14777.04|14657.04|14775.57|14655.57|7
1644773640000|2022-02-13 17:34:00|14776.86|14656.86|14775.43|14655.43|14776.92|14656.92|14775.01|14655.01|9
1644773650000|2022-02-13 17:34:10|14775.47|14655.47|14775.48|14655.48|14775.84|14655.84|14775.17|14655.17|10
1644773660000|2022-02-13 17:34:20|14775.37|14655.37|14772.91|14652.91|14775.52|14655.52|14772.23|14652.23|10
1644773670000|2022-02-13 17:34:30|14772.82|14652.82|14775.04|14655.04|14775.04|14655.04|14772.32|14652.32|10
1644773680000|2022-02-13 17:34:40|14775.38|14655.38|14778.48|14658.48|14778.48|14658.48|14775.38|14655.38|10
1644773690000|2022-02-13 17:34:50|14778.93|14658.93|14778.3|14658.3|14779.23|14659.23|14778.3|14658.3|10
1644773700000|2022-02-13 17:35:00|14778.19|14658.19|14778.82|14658.82|14778.82|14658.82|14777.68|14657.68|10
1644773710000|2022-02-13 17:35:10|14778.24|14658.24|14770.59|14650.59|14778.32|14658.32|14770.59|14650.59|10
1644773720000|2022-02-13 17:35:20|14769.85|14649.85|14767.42|14647.42|14769.85|14649.85|14767.42|14647.42|10
1644773730000|2022-02-13 17:35:30|14767.38|14647.38|14766.46|14646.46|14767.38|14647.38|14766.46|14646.46|10
1644773740000|2022-02-13 17:35:40|14765.89|14645.89|14765.04|14645.04|14765.89|14645.89|14765.03|14645.03|9
1644773750000|2022-02-13 17:35:50|14764.78|14644.78|14764.5|14644.5|14764.78|14644.78|14764.31|14644.31|9
1644773760000|2022-02-13 17:36:00|14764.55|14644.55|14762|14642|14764.69|14644.69|14762|14642|10
1644773770000|2022-02-13 17:36:10|14761.98|14641.98|14754.72|14634.72|14761.98|14641.98|14754.72|14634.72|10
1644773780000|2022-02-13 17:36:20|14753.78|14633.78|14746.07|14626.07|14753.78|14633.78|14745.7|14625.7|10
1644773790000|2022-02-13 17:36:30|14745.48|14625.48|14743.24|14623.24|14745.48|14625.48|14743.24|14623.24|10
1644773800000|2022-02-13 17:36:40|14743.62|14623.62|14746.11|14626.11|14746.11|14626.11|14742.55|14622.55|9
1644773810000|2022-02-13 17:36:50|14746.14|14626.14|14748.1|14628.1|14748.44|14628.44|14746.14|14626.14|9
1644773820000|2022-02-13 17:37:00|14748.05|14628.05|14748.52|14628.52|14748.83|14628.83|14747.81|14627.81|9
1644773830000|2022-02-13 17:37:10|14748.94|14628.94|14750.78|14630.78|14750.78|14630.78|14748.65|14628.65|10
1644773840000|2022-02-13 17:37:20|14751.09|14631.09|14752.66|14632.66|14752.66|14632.66|14750.97|14630.97|9
1644773850000|2022-02-13 17:37:30|14752.7|14632.7|14751.39|14631.39|14753.06|14633.06|14751.39|14631.39|10
1644773860000|2022-02-13 17:37:40|14751.18|14631.18|14750.23|14630.23|14751.24|14631.24|14750.21|14630.21|9
1644773870000|2022-02-13 17:37:50|14750.14|14630.14|14749.25|14629.25|14750.16|14630.16|14748.88|14628.88|10
1644773880000|2022-02-13 17:38:00|14749.14|14629.14|14750.58|14630.58|14750.94|14630.94|14749.14|14629.14|10
1644773890000|2022-02-13 17:38:10|14750.26|14630.26|14752.77|14632.77|14752.77|14632.77|14750.11|14630.11|9
1644773900000|2022-02-13 17:38:20|14752.95|14632.95|14753.46|14633.46|14753.46|14633.46|14752.73|14632.73|7
1644773910000|2022-02-13 17:38:30|14753.57|14633.57|14754.49|14634.49|14754.49|14634.49|14753.45|14633.45|6
1644773920000|2022-02-13 17:38:40|14753.69|14633.69|14755.63|14635.63|14755.63|14635.63|14753.69|14633.69|10
1644773930000|2022-02-13 17:38:50|14755.36|14635.36|14754.43|14634.43|14755.37|14635.37|14754.43|14634.43|9
1644773940000|2022-02-13 17:39:00|14754.36|14634.36|14755.09|14635.09|14755.27|14635.27|14754.36|14634.36|9
1644773950000|2022-02-13 17:39:10|14754.75|14634.75|14755.87|14635.87|14755.87|14635.87|14754.73|14634.73|10
1644773960000|2022-02-13 17:39:20|14755.85|14635.85|14755.66|14635.66|14755.98|14635.98|14755.36|14635.36|10
1644773970000|2022-02-13 17:39:30|14755.93|14635.93|14756.59|14636.59|14756.59|14636.59|14755.93|14635.93|8
1644773980000|2022-02-13 17:39:40|14756.9|14636.9|14757.86|14637.86|14757.91|14637.91|14756.89|14636.89|8
1644773990000|2022-02-13 17:39:50|14758.09|14638.09|14761.08|14641.08|14761.08|14641.08|14758.09|14638.09|10
1644774000000|2022-02-13 17:40:00|14762.02|14642.02|14767.29|14647.29|14767.29|14647.29|14762.02|14642.02|10
1644774010000|2022-02-13 17:40:10|14768.58|14648.58|14771.33|14651.33|14771.37|14651.37|14768.58|14648.58|10
1644774020000|2022-02-13 17:40:20|14771.37|14651.37|14775.54|14655.54|14775.54|14655.54|14771.37|14651.37|10
1644774030000|2022-02-13 17:40:30|14775.95|14655.95|14775.45|14655.45|14775.96|14655.96|14774.66|14654.66|9
1644774040000|2022-02-13 17:40:40|14775.32|14655.32|14775.17|14655.17|14775.33|14655.33|14774.17|14654.17|10
1644774050000|2022-02-13 17:40:50|14775.05|14655.05|14775.2|14655.2|14775.75|14655.75|14775.05|14655.05|9
1644774060000|2022-02-13 17:41:00|14775.51|14655.51|14776.19|14656.19|14776.35|14656.35|14775.51|14655.51|8
1644774070000|2022-02-13 17:41:10|14776.49|14656.49|14777.28|14657.28|14777.83|14657.83|14776.49|14656.49|10
1644774080000|2022-02-13 17:41:20|14777.33|14657.33|14782.99|14662.99|14782.99|14662.99|14777.33|14657.33|10
1644774090000|2022-02-13 17:41:30|14782.66|14662.66|14781.95|14661.95|14782.9|14662.9|14781.72|14661.72|10
1644774100000|2022-02-13 17:41:40|14781.82|14661.82|14781.97|14661.97|14781.97|14661.97|14781.23|14661.23|10
1644774110000|2022-02-13 17:41:50|14781.77|14661.77|14781.34|14661.34|14781.95|14661.95|14781.22|14661.22|9
1644774120000|2022-02-13 17:42:00|14781.44|14661.44|14781.55|14661.55|14781.82|14661.82|14781.13|14661.13|10
1644774130000|2022-02-13 17:42:10|14781.61|14661.61|14782.36|14662.36|14782.77|14662.77|14781.61|14661.61|10
1644774140000|2022-02-13 17:42:20|14782.48|14662.48|14782.97|14662.97|14783.43|14663.43|14781.91|14661.91|10
1644774150000|2022-02-13 17:42:30|14783.05|14663.05|14782.79|14662.79|14783.05|14663.05|14782.66|14662.66|9
1644774160000|2022-02-13 17:42:40|14782.43|14662.43|14778.33|14658.33|14782.43|14662.43|14778.33|14658.33|9
1644774170000|2022-02-13 17:42:50|14777.99|14657.99|14771.56|14651.56|14777.99|14657.99|14771.56|14651.56|10
1644774180000|2022-02-13 17:43:00|14771.8|14651.8|14767.92|14647.92|14771.8|14651.8|14767.81|14647.81|10
1644774190000|2022-02-13 17:43:10|14767.43|14647.43|14768.91|14648.91|14769|14649|14767.43|14647.43|10
1644774200000|2022-02-13 17:43:20|14769.08|14649.08|14771.52|14651.52|14771.52|14651.52|14769.08|14649.08|10
1644774210000|2022-02-13 17:43:30|14771.56|14651.56|14774.07|14654.07|14774.42|14654.42|14771.56|14651.56|10
1644774220000|2022-02-13 17:43:40|14774.32|14654.32|14775.6|14655.6|14775.74|14655.74|14773.94|14653.94|8
1644774230000|2022-02-13 17:43:50|14775.24|14655.24|14775.01|14655.01|14775.33|14655.33|14774.71|14654.71|10
1644774240000|2022-02-13 17:44:00|14774.96|14654.96|14774.63|14654.63|14775.14|14655.14|14774.63|14654.63|10
1644774250000|2022-02-13 17:44:10|14774.81|14654.81|14776.08|14656.08|14776.11|14656.11|14774.81|14654.81|8
1644774260000|2022-02-13 17:44:20|14776.06|14656.06|14775.91|14655.91|14776.88|14656.88|14775.91|14655.91|10
1644774270000|2022-02-13 17:44:30|14775.9|14655.9|14776.78|14656.78|14776.78|14656.78|14775.9|14655.9|10
1644774280000|2022-02-13 17:44:40|14776.93|14656.93|14776.28|14656.28|14776.95|14656.95|14776.28|14656.28|10
1644774290000|2022-02-13 17:44:50|14777.2|14657.2|14779.38|14659.38|14779.38|14659.38|14777.2|14657.2|9
1644774300000|2022-02-13 17:45:00|14779.26|14659.26|14779.69|14659.69|14780.23|14660.23|14779.22|14659.22|10
1644774310000|2022-02-13 17:45:10|14779.26|14659.26|14777.03|14657.03|14779.26|14659.26|14776.97|14656.97|9
1644774320000|2022-02-13 17:45:20|14776|14656|14776.92|14656.92|14776.96|14656.96|14776|14656|9
1644774330000|2022-02-13 17:45:30|14776.94|14656.94|14777.68|14657.68|14777.72|14657.72|14776.7|14656.7|9
1644774340000|2022-02-13 17:45:40|14777.65|14657.65|14780.09|14660.09|14780.09|14660.09|14777.65|14657.65|9
1644774350000|2022-02-13 17:45:50|14780.26|14660.26|14782.69|14662.69|14782.76|14662.76|14780.26|14660.26|9
1644774360000|2022-02-13 17:46:00|14782.68|14662.68|14783.28|14663.28|14783.3|14663.3|14782.5|14662.5|10
1644774370000|2022-02-13 17:46:10|14783.37|14663.37|14785.17|14665.17|14785.17|14665.17|14783.37|14663.37|10
1644774380000|2022-02-13 17:46:20|14785.43|14665.43|14785.84|14665.84|14786.1|14666.1|14785.43|14665.43|10
1644774390000|2022-02-13 17:46:30|14786.38|14666.38|14786.78|14666.78|14786.92|14666.92|14786.15|14666.15|10
1644774400000|2022-02-13 17:46:40|14786.97|14666.97|14788.11|14668.11|14788.11|14668.11|14786.84|14666.84|10
1644774410000|2022-02-13 17:46:50|14787.94|14667.94|14788.12|14668.12|14788.35|14668.35|14787.94|14667.94|9
1644774420000|2022-02-13 17:47:00|14788.1|14668.1|14788.43|14668.43|14788.47|14668.47|14788.05|14668.05|8
1644774430000|2022-02-13 17:47:10|14788.35|14668.35|14790.39|14670.39|14790.39|14670.39|14788.32|14668.32|9
1644774440000|2022-02-13 17:47:20|14790.72|14670.72|14791.92|14671.92|14791.92|14671.92|14790.56|14670.56|10
1644774450000|2022-02-13 17:47:30|14792.37|14672.37|14795.28|14675.28|14795.28|14675.28|14792.37|14672.37|10
1644774460000|2022-02-13 17:47:40|14795.22|14675.22|14799.2|14679.2|14799.2|14679.2|14795.03|14675.03|10
1644774470000|2022-02-13 17:47:50|14799.55|14679.55|14800.82|14680.82|14800.82|14680.82|14799.55|14679.55|9
1644774480000|2022-02-13 17:48:00|14800.77|14680.77|14801.7|14681.7|14801.7|14681.7|14800.77|14680.77|9
1644774490000|2022-02-13 17:48:10|14801.4|14681.4|14804.61|14684.61|14804.61|14684.61|14801.4|14681.4|9
1644774500000|2022-02-13 17:48:20|14804.91|14684.91|14805.61|14685.61|14806.53|14686.53|14804.91|14684.91|10
1644774510000|2022-02-13 17:48:30|14805.87|14685.87|14804.9|14684.9|14806.24|14686.24|14804.9|14684.9|10
1644774520000|2022-02-13 17:48:40|14804.69|14684.69|14800.19|14680.19|14804.82|14684.82|14800.19|14680.19|10
1644774530000|2022-02-13 17:48:50|14800.08|14680.08|14794.47|14674.47|14800.08|14680.08|14794.47|14674.47|10
1644774540000|2022-02-13 17:49:00|14794.19|14674.19|14789.03|14669.03|14794.19|14674.19|14789.03|14669.03|10
1644774550000|2022-02-13 17:49:10|14789.05|14669.05|14782.13|14662.13|14789.05|14669.05|14782.07|14662.07|10
1644774560000|2022-02-13 17:49:20|14782.12|14662.12|14781|14661|14782.12|14662.12|14780.86|14660.86|10
1644774570000|2022-02-13 17:49:30|14780.48|14660.48|14780.28|14660.28|14781.26|14661.26|14780.28|14660.28|9
1644774580000|2022-02-13 17:49:40|14779.99|14659.99|14781.46|14661.46|14781.59|14661.59|14779.77|14659.77|9
1644774590000|2022-02-13 17:49:50|14781.34|14661.34|14784.19|14664.19|14784.19|14664.19|14781.34|14661.34|10
1644774600000|2022-02-13 17:50:00|14784.21|14664.21|14784.45|14664.45|14784.58|14664.58|14784.21|14664.21|9
1644774610000|2022-02-13 17:50:10|14784.67|14664.67|14785.97|14665.97|14785.97|14665.97|14784.67|14664.67|10
1644774620000|2022-02-13 17:50:20|14785.9|14665.9|14788.08|14668.08|14788.08|14668.08|14785.67|14665.67|10
1644774630000|2022-02-13 17:50:30|14787.96|14667.96|14789.43|14669.43|14789.54|14669.54|14787.95|14667.95|10
1644774640000|2022-02-13 17:50:40|14789.38|14669.38|14789.23|14669.23|14789.82|14669.82|14789.23|14669.23|10
1644774650000|2022-02-13 17:50:50|14789.4|14669.4|14789.67|14669.67|14789.67|14669.67|14789|14669|8
1644774660000|2022-02-13 17:51:00|14789.57|14669.57|14788.52|14668.52|14789.94|14669.94|14788.4|14668.4|10
1644774670000|2022-02-13 17:51:10|14788.55|14668.55|14784.3|14664.3|14788.55|14668.55|14784.13|14664.13|9
1644774680000|2022-02-13 17:51:20|14784.54|14664.54|14784.29|14664.29|14784.87|14664.87|14783.96|14663.96|9
1644774690000|2022-02-13 17:51:30|14784.14|14664.14|14782.69|14662.69|14784.27|14664.27|14782.69|14662.69|10
1644774700000|2022-02-13 17:51:40|14782.49|14662.49|14781.9|14661.9|14782.49|14662.49|14781.57|14661.57|9
1644774710000|2022-02-13 17:51:50|14781.97|14661.97|14783.09|14663.09|14783.09|14663.09|14781.93|14661.93|10
1644774720000|2022-02-13 17:52:00|14782.45|14662.45|14781.12|14661.12|14782.54|14662.54|14781.12|14661.12|10
1644774730000|2022-02-13 17:52:10|14781.09|14661.09|14779.65|14659.65|14781.09|14661.09|14779.61|14659.61|9
1644774740000|2022-02-13 17:52:20|14779.47|14659.47|14778.19|14658.19|14779.47|14659.47|14778.08|14658.08|8
1644774750000|2022-02-13 17:52:30|14777.67|14657.67|14776.78|14656.78|14777.67|14657.67|14776.5|14656.5|9
1644774760000|2022-02-13 17:52:40|14776.35|14656.35|14775.9|14655.9|14776.35|14656.35|14775.88|14655.88|8
1644774770000|2022-02-13 17:52:50|14775.91|14655.91|14774.03|14654.03|14775.91|14655.91|14774.03|14654.03|10
1644774780000|2022-02-13 17:53:00|14773.92|14653.92|14771.36|14651.36|14773.92|14653.92|14771.36|14651.36|10
1644774790000|2022-02-13 17:53:10|14771.44|14651.44|14768.71|14648.71|14771.44|14651.44|14768.71|14648.71|10
1644774800000|2022-02-13 17:53:20|14768.56|14648.56|14765.41|14645.41|14768.56|14648.56|14765.41|14645.41|8
1644774810000|2022-02-13 17:53:30|14764.72|14644.72|14763.81|14643.81|14765.15|14645.15|14763.81|14643.81|9
1644774820000|2022-02-13 17:53:40|14763.22|14643.22|14763.82|14643.82|14763.82|14643.82|14762.23|14642.23|10
1644774830000|2022-02-13 17:53:50|14763.28|14643.28|14765.09|14645.09|14765.09|14645.09|14763.28|14643.28|10
1644774840000|2022-02-13 17:54:00|14765.13|14645.13|14768.83|14648.83|14768.83|14648.83|14765.13|14645.13|10
1644774850000|2022-02-13 17:54:10|14768.66|14648.66|14772.49|14652.49|14772.49|14652.49|14768.66|14648.66|10
1644774860000|2022-02-13 17:54:20|14772.54|14652.54|14773.64|14653.64|14773.64|14653.64|14772.51|14652.51|10
1644774870000|2022-02-13 17:54:30|14773.89|14653.89|14775.06|14655.06|14775.06|14655.06|14773.89|14653.89|9
1644774880000|2022-02-13 17:54:40|14774.6|14654.6|14773.24|14653.24|14775.29|14655.29|14773.24|14653.24|10
1644774890000|2022-02-13 17:54:50|14774.24|14654.24|14773.64|14653.64|14774.24|14654.24|14773.23|14653.23|9
1644774900000|2022-02-13 17:55:00|14773.65|14653.65|14774.16|14654.16|14774.16|14654.16|14773.46|14653.46|9
1644774910000|2022-02-13 17:55:10|14774.26|14654.26|14775.4|14655.4|14776.18|14656.18|14774.26|14654.26|9
1644774920000|2022-02-13 17:55:20|14775.5|14655.5|14775.87|14655.87|14775.88|14655.88|14775.49|14655.49|10
1644774930000|2022-02-13 17:55:30|14776.53|14656.53|14776.39|14656.39|14776.91|14656.91|14776.39|14656.39|10
1644774940000|2022-02-13 17:55:40|14776.33|14656.33|14776.47|14656.47|14776.69|14656.69|14776.33|14656.33|7
1644774950000|2022-02-13 17:55:50|14776.55|14656.55|14777.68|14657.68|14777.8|14657.8|14776.47|14656.47|10
1644774960000|2022-02-13 17:56:00|14778.31|14658.31|14779.14|14659.14|14779.31|14659.31|14778.27|14658.27|9
1644774970000|2022-02-13 17:56:10|14779.35|14659.35|14779.51|14659.51|14779.66|14659.66|14778.96|14658.96|10
1644774980000|2022-02-13 17:56:20|14779.74|14659.74|14779.93|14659.93|14779.93|14659.93|14779.49|14659.49|8
1644774990000|2022-02-13 17:56:30|14780.07|14660.07|14779.43|14659.43|14780.07|14660.07|14779.43|14659.43|9
1644775000000|2022-02-13 17:56:40|14779.41|14659.41|14779.72|14659.72|14779.72|14659.72|14779.25|14659.25|8
1644775010000|2022-02-13 17:56:50|14779.85|14659.85|14781.33|14661.33|14781.33|14661.33|14779.85|14659.85|10
1644775020000|2022-02-13 17:57:00|14781.37|14661.37|14779.56|14659.56|14781.37|14661.37|14779.56|14659.56|10
1644775030000|2022-02-13 17:57:10|14779.51|14659.51|14779.65|14659.65|14779.99|14659.99|14779.39|14659.39|10
1644775040000|2022-02-13 17:57:20|14779.62|14659.62|14780.37|14660.37|14780.47|14660.47|14779.61|14659.61|4
1644775050000|2022-02-13 17:57:30|14780.35|14660.35|14779.85|14659.85|14780.64|14660.64|14779.85|14659.85|7
1644775060000|2022-02-13 17:57:40|14779.94|14659.94|14778.93|14658.93|14779.94|14659.94|14778.86|14658.86|6
1644775070000|2022-02-13 17:57:50|14778.78|14658.78|14780.23|14660.23|14780.23|14660.23|14778.75|14658.75|10
1644775080000|2022-02-13 17:58:00|14780.4|14660.4|14781.55|14661.55|14781.55|14661.55|14780.32|14660.32|10
1644775090000|2022-02-13 17:58:10|14781.6|14661.6|14784.48|14664.48|14784.48|14664.48|14781.6|14661.6|9
1644775100000|2022-02-13 17:58:20|14784.53|14664.53|14787.73|14667.73|14787.73|14667.73|14784.53|14664.53|10
1644775110000|2022-02-13 17:58:30|14787.98|14667.98|14789.6|14669.6|14789.6|14669.6|14787.98|14667.98|7
1644775120000|2022-02-13 17:58:40|14790.14|14670.14|14790.92|14670.92|14790.92|14670.92|14790.12|14670.12|10
1644775130000|2022-02-13 17:58:50|14790.91|14670.91|14792.75|14672.75|14792.75|14672.75|14790.77|14670.77|10
1644775140000|2022-02-13 17:59:00|14792.39|14672.39|14793.34|14673.34|14793.55|14673.55|14792.39|14672.39|10
1644775150000|2022-02-13 17:59:10|14793.59|14673.59|14793.88|14673.88|14793.88|14673.88|14792.97|14672.97|9
1644775160000|2022-02-13 17:59:20|14793.53|14673.53|14796.9|14676.9|14796.9|14676.9|14793.53|14673.53|10
1644775170000|2022-02-13 17:59:30|14796.66|14676.66|14799.15|14679.15|14799.15|14679.15|14796.66|14676.66|9
1644775180000|2022-02-13 17:59:40|14797.99|14677.99|14796.84|14676.84|14797.99|14677.99|14796.84|14676.84|7
1644775190000|2022-02-13 17:59:50|14796.92|14676.92|14796.1|14676.1|14796.92|14676.92|14795.55|14675.55|9
1644775200000|2022-02-13 18:00:00|14796.05|14676.05|14796.07|14676.07|14796.82|14676.82|14795.45|14675.45|10
1644775210000|2022-02-13 18:00:10|14796.18|14676.18|14797.77|14677.77|14797.77|14677.77|14795.66|14675.66|10
1644775220000|2022-02-13 18:00:20|14796.62|14676.62|14799.58|14679.58|14799.58|14679.58|14795.8|14675.8|10
1644775230000|2022-02-13 18:00:30|14800.16|14680.16|14803.98|14683.98|14804.21|14684.21|14800.16|14680.16|10
1644775240000|2022-02-13 18:00:40|14803.77|14683.77|14804.59|14684.59|14804.59|14684.59|14803.77|14683.77|10
1644775250000|2022-02-13 18:00:50|14804.25|14684.25|14805.06|14685.06|14805.06|14685.06|14804.11|14684.11|9
1644775260000|2022-02-13 18:01:00|14804.87|14684.87|14806.07|14686.07|14806.07|14686.07|14804.87|14684.87|10
1644775270000|2022-02-13 18:01:10|14806.03|14686.03|14808|14688|14808|14688|14806.03|14686.03|10
1644775280000|2022-02-13 18:01:20|14808.47|14688.47|14811.25|14691.25|14811.54|14691.54|14808.47|14688.47|10
1644775290000|2022-02-13 18:01:30|14811.52|14691.52|14814.5|14694.5|14814.5|14694.5|14811.52|14691.52|9
1644775300000|2022-02-13 18:01:40|14814.59|14694.59|14815.17|14695.17|14815.17|14695.17|14814.31|14694.31|8
1644775310000|2022-02-13 18:01:50|14816.1|14696.1|14819.78|14699.78|14819.83|14699.83|14816.1|14696.1|10
1644775320000|2022-02-13 18:02:00|14819.93|14699.93|14819.04|14699.04|14819.93|14699.93|14819.04|14699.04|10
1644775330000|2022-02-13 18:02:10|14819|14699|14812.11|14692.11|14819|14699|14812.11|14692.11|9
1644775340000|2022-02-13 18:02:20|14811.32|14691.32|14808.63|14688.63|14811.33|14691.33|14808.63|14688.63|10
1644775350000|2022-02-13 18:02:30|14808.29|14688.29|14807.43|14687.43|14808.44|14688.44|14807.35|14687.35|10
1644775360000|2022-02-13 18:02:40|14807.26|14687.26|14804.13|14684.13|14807.26|14687.26|14804.13|14684.13|10
1644775370000|2022-02-13 18:02:50|14803.98|14683.98|14801.67|14681.67|14803.98|14683.98|14800.82|14680.82|10
1644775380000|2022-02-13 18:03:00|14801.65|14681.65|14801.82|14681.82|14801.82|14681.82|14801.2|14681.2|10
1644775390000|2022-02-13 18:03:10|14801.88|14681.88|14802.24|14682.24|14802.24|14682.24|14801.27|14681.27|9
1644775400000|2022-02-13 18:03:20|14802.31|14682.31|14803.34|14683.34|14803.39|14683.39|14802.31|14682.31|10
1644775410000|2022-02-13 18:03:30|14803.29|14683.29|14806.11|14686.11|14806.11|14686.11|14803.29|14683.29|8
1644775420000|2022-02-13 18:03:40|14806.34|14686.34|14809.59|14689.59|14809.59|14689.59|14806.34|14686.34|10
1644775430000|2022-02-13 18:03:50|14809.6|14689.6|14809.89|14689.89|14809.97|14689.97|14809.25|14689.25|10
1644775440000|2022-02-13 18:04:00|14810.5|14690.5|14811.22|14691.22|14811.7|14691.7|14810.5|14690.5|10
1644775450000|2022-02-13 18:04:10|14811.79|14691.79|14812.88|14692.88|14812.93|14692.93|14811.79|14691.79|9
1644775460000|2022-02-13 18:04:20|14813.13|14693.13|14812.21|14692.21|14813.13|14693.13|14812.2|14692.2|9
1644775470000|2022-02-13 18:04:30|14812.08|14692.08|14811.22|14691.22|14812.08|14692.08|14811.2|14691.2|9
1644775480000|2022-02-13 18:04:40|14811.12|14691.12|14810.19|14690.19|14811.12|14691.12|14809.91|14689.91|9
1644775490000|2022-02-13 18:04:50|14810.15|14690.15|14809.74|14689.74|14810.29|14690.29|14809.74|14689.74|9
1644775500000|2022-02-13 18:05:00|14809.83|14689.83|14810.02|14690.02|14810.51|14690.51|14809.83|14689.83|7
1644775510000|2022-02-13 18:05:10|14810.09|14690.09|14810.68|14690.68|14810.99|14690.99|14810.09|14690.09|8
1644775520000|2022-02-13 18:05:20|14810.62|14690.62|14810.36|14690.36|14810.99|14690.99|14810.35|14690.35|9
1644775530000|2022-02-13 18:05:30|14810.45|14690.45|14811.52|14691.52|14811.52|14691.52|14810.45|14690.45|10
1644775540000|2022-02-13 18:05:40|14811.61|14691.61|14810.83|14690.83|14811.81|14691.81|14810.8|14690.8|8
1644775550000|2022-02-13 18:05:50|14810.57|14690.57|14811.9|14691.9|14811.9|14691.9|14810.3|14690.3|10
1644775560000|2022-02-13 18:06:00|14812.2|14692.2|14812.97|14692.97|14812.97|14692.97|14812.2|14692.2|9
1644775570000|2022-02-13 18:06:10|14812.9|14692.9|14813.88|14693.88|14813.88|14693.88|14812.68|14692.68|10
1644775580000|2022-02-13 18:06:20|14814.1|14694.1|14815.49|14695.49|14815.49|14695.49|14814.07|14694.07|9
1644775590000|2022-02-13 18:06:30|14815.6|14695.6|14816.18|14696.18|14816.18|14696.18|14815.53|14695.53|9
1644775600000|2022-02-13 18:06:40|14816.19|14696.19|14819.12|14699.12|14819.12|14699.12|14816.17|14696.17|9
1644775610000|2022-02-13 18:06:50|14818.86|14698.86|14819.34|14699.34|14819.41|14699.41|14818.76|14698.76|9
1644775620000|2022-02-13 18:07:00|14819.1|14699.1|14820.23|14700.23|14820.23|14700.23|14819.1|14699.1|7
1644775630000|2022-02-13 18:07:10|14820.4|14700.4|14820.42|14700.42|14820.8|14700.8|14820.28|14700.28|10
1644775640000|2022-02-13 18:07:20|14820.36|14700.36|14820.73|14700.73|14820.92|14700.92|14820.34|14700.34|8
1644775650000|2022-02-13 18:07:30|14820.83|14700.83|14821.15|14701.15|14821.25|14701.25|14820.79|14700.79|7
1644775660000|2022-02-13 18:07:40|14821.16|14701.16|14822.91|14702.91|14822.91|14702.91|14820.85|14700.85|10
1644775670000|2022-02-13 18:07:50|14822.98|14702.98|14829.09|14709.09|14829.15|14709.15|14822.98|14702.98|10
1644775680000|2022-02-13 18:08:00|14827.87|14707.87|14830.91|14710.91|14830.91|14710.91|14827.87|14707.87|10
1644775690000|2022-02-13 18:08:10|14831.11|14711.11|14834.05|14714.05|14834.27|14714.27|14831.11|14711.11|10
1644775700000|2022-02-13 18:08:20|14834.21|14714.21|14834.15|14714.15|14834.4|14714.4|14833.95|14713.95|9
1644775710000|2022-02-13 18:08:30|14834.36|14714.36|14837.04|14717.04|14837.04|14717.04|14834.36|14714.36|10
1644775720000|2022-02-13 18:08:40|14837.07|14717.07|14838.7|14718.7|14839.45|14719.45|14837.07|14717.07|9
1644775730000|2022-02-13 18:08:50|14838.4|14718.4|14840.79|14720.79|14840.98|14720.98|14838.4|14718.4|10
1644775740000|2022-02-13 18:09:00|14840.63|14720.63|14840.83|14720.83|14840.92|14720.92|14840.42|14720.42|10
1644775750000|2022-02-13 18:09:10|14840.78|14720.78|14841.34|14721.34|14841.34|14721.34|14840.78|14720.78|10
1644775760000|2022-02-13 18:09:20|14841.27|14721.27|14838.94|14718.94|14841.27|14721.27|14838.94|14718.94|10
1644775770000|2022-02-13 18:09:30|14839.06|14719.06|14836.84|14716.84|14839.06|14719.06|14836.84|14716.84|9
1644775780000|2022-02-13 18:09:40|14836.72|14716.72|14834.66|14714.66|14836.72|14716.72|14834.64|14714.64|10
1644775790000|2022-02-13 18:09:50|14834.68|14714.68|14833.77|14713.77|14834.68|14714.68|14833.77|14713.77|10
1644775800000|2022-02-13 18:10:00|14833.79|14713.79|14835.02|14715.02|14835.02|14715.02|14833.79|14713.79|9
1644775810000|2022-02-13 18:10:10|14835.47|14715.47|14838.23|14718.23|14838.23|14718.23|14835.47|14715.47|10
1644775820000|2022-02-13 18:10:20|14838.24|14718.24|14838.69|14718.69|14838.69|14718.69|14838.03|14718.03|9
1644775830000|2022-02-13 18:10:30|14839.16|14719.16|14841.66|14721.66|14841.66|14721.66|14839.16|14719.16|10
1644775840000|2022-02-13 18:10:40|14841.39|14721.39|14840.63|14720.63|14841.48|14721.48|14840.49|14720.49|10
1644775850000|2022-02-13 18:10:50|14840.73|14720.73|14840.92|14720.92|14841.2|14721.2|14840.68|14720.68|10
1644775860000|2022-02-13 18:11:00|14840.75|14720.75|14841.15|14721.15|14841.35|14721.35|14840.75|14720.75|8
1644775870000|2022-02-13 18:11:10|14841.27|14721.27|14841.33|14721.33|14841.53|14721.53|14841.23|14721.23|8
1644775880000|2022-02-13 18:11:20|14841.14|14721.14|14837.61|14717.61|14841.14|14721.14|14837.61|14717.61|10
1644775890000|2022-02-13 18:11:30|14837.41|14717.41|14834.22|14714.22|14837.41|14717.41|14834.1|14714.1|10
1644775900000|2022-02-13 18:11:40|14834.26|14714.26|14832.13|14712.13|14834.26|14714.26|14832.13|14712.13|8
1644775910000|2022-02-13 18:11:50|14831.81|14711.81|14831.07|14711.07|14832.48|14712.48|14830.78|14710.78|10
1644775920000|2022-02-13 18:12:00|14831.04|14711.04|14831.94|14711.94|14832.02|14712.02|14830.79|14710.79|10
1644775930000|2022-02-13 18:12:10|14831.88|14711.88|14829.98|14709.98|14831.88|14711.88|14829.98|14709.98|10
1644775940000|2022-02-13 18:12:20|14830.04|14710.04|14829.66|14709.66|14830.22|14710.22|14829.66|14709.66|9
1644775950000|2022-02-13 18:12:30|14829.72|14709.72|14829.06|14709.06|14829.84|14709.84|14829.06|14709.06|7
1644775960000|2022-02-13 18:12:40|14829.14|14709.14|14828.76|14708.76|14829.57|14709.57|14828.76|14708.76|10
1644775970000|2022-02-13 18:12:50|14828.56|14708.56|14829.15|14709.15|14829.2|14709.2|14828.33|14708.33|10
1644775980000|2022-02-13 18:13:00|14829.34|14709.34|14828.25|14708.25|14829.37|14709.37|14828.25|14708.25|10
1644775990000|2022-02-13 18:13:10|14828.27|14708.27|14826.49|14706.49|14828.34|14708.34|14826.49|14706.49|9
1644776000000|2022-02-13 18:13:20|14826.31|14706.31|14823.94|14703.94|14826.73|14706.73|14823.94|14703.94|10
1644776010000|2022-02-13 18:13:30|14824.12|14704.12|14822.97|14702.97|14824.26|14704.26|14822.97|14702.97|10
1644776020000|2022-02-13 18:13:40|14823.72|14703.72|14823.28|14703.28|14823.8|14703.8|14822.33|14702.33|10
1644776030000|2022-02-13 18:13:50|14823.12|14703.12|14824.16|14704.16|14824.16|14704.16|14823.12|14703.12|9
1644776040000|2022-02-13 18:14:00|14824.07|14704.07|14825.46|14705.46|14825.87|14705.87|14824.07|14704.07|9
1644776050000|2022-02-13 18:14:10|14825.69|14705.69|14828.1|14708.1|14828.1|14708.1|14825.69|14705.69|9
1644776060000|2022-02-13 18:14:20|14828.87|14708.87|14828.8|14708.8|14829.39|14709.39|14828.8|14708.8|9
1644776070000|2022-02-13 18:14:30|14828.95|14708.95|14828.84|14708.84|14829|14709|14828.58|14708.58|9
1644776080000|2022-02-13 18:14:40|14828.88|14708.88|14828.69|14708.69|14828.97|14708.97|14828.37|14708.37|9
1644776090000|2022-02-13 18:14:50|14828.82|14708.82|14829.68|14709.68|14829.68|14709.68|14828.82|14708.82|7
1644776100000|2022-02-13 18:15:00|14829.81|14709.81|14831.32|14711.32|14831.32|14711.32|14829.81|14709.81|10
1644776110000|2022-02-13 18:15:10|14831.97|14711.97|14833.88|14713.88|14833.88|14713.88|14831.97|14711.97|9
1644776120000|2022-02-13 18:15:20|14834.02|14714.02|14835.32|14715.32|14835.32|14715.32|14834.02|14714.02|10
1644776130000|2022-02-13 18:15:30|14835.27|14715.27|14837.11|14717.11|14837.46|14717.46|14835.27|14715.27|10
1644776140000|2022-02-13 18:15:40|14837.77|14717.77|14838.89|14718.89|14838.91|14718.91|14837.77|14717.77|8
1644776150000|2022-02-13 18:15:50|14838.97|14718.97|14838.4|14718.4|14839.14|14719.14|14838.37|14718.37|8
1644776160000|2022-02-13 18:16:00|14838.48|14718.48|14838.32|14718.32|14838.67|14718.67|14838.25|14718.25|7
1644776170000|2022-02-13 18:16:10|14838.31|14718.31|14837.61|14717.61|14838.53|14718.53|14836.87|14716.87|10
1644776180000|2022-02-13 18:16:20|14837.94|14717.94|14835.07|14715.07|14837.94|14717.94|14835.07|14715.07|10
1644776190000|2022-02-13 18:16:30|14835|14715|14832.53|14712.53|14835|14715|14832.53|14712.53|10
1644776200000|2022-02-13 18:16:40|14832.54|14712.54|14831.09|14711.09|14832.54|14712.54|14831.05|14711.05|8
1644776210000|2022-02-13 18:16:50|14830.8|14710.8|14827.7|14707.7|14830.8|14710.8|14827.7|14707.7|10
1644776220000|2022-02-13 18:17:00|14827.14|14707.14|14822.13|14702.13|14827.14|14707.14|14822.13|14702.13|10
1644776230000|2022-02-13 18:17:10|14821.65|14701.65|14819.78|14699.78|14822.04|14702.04|14819.7|14699.7|10
1644776240000|2022-02-13 18:17:20|14819.42|14699.42|14815.86|14695.86|14819.42|14699.42|14815.86|14695.86|8
1644776250000|2022-02-13 18:17:30|14815.11|14695.11|14813.71|14693.71|14815.11|14695.11|14813.59|14693.59|10
1644776260000|2022-02-13 18:17:40|14813.4|14693.4|14813.66|14693.66|14813.66|14693.66|14813.12|14693.12|10
1644776270000|2022-02-13 18:17:50|14813.73|14693.73|14814.17|14694.17|14814.17|14694.17|14812.5|14692.5|9
1644776280000|2022-02-13 18:18:00|14814.62|14694.62|14817.65|14697.65|14817.74|14697.74|14814.45|14694.45|10
1644776290000|2022-02-13 18:18:10|14817.77|14697.77|14815.43|14695.43|14817.77|14697.77|14815.4|14695.4|8
1644776300000|2022-02-13 18:18:20|14815.36|14695.36|14811.56|14691.56|14815.36|14695.36|14811.56|14691.56|10
1644776310000|2022-02-13 18:18:30|14811.68|14691.68|14810.74|14690.74|14811.83|14691.83|14810.74|14690.74|7
1644776320000|2022-02-13 18:18:40|14810.47|14690.47|14808.87|14688.87|14810.47|14690.47|14808.62|14688.62|6
1644776330000|2022-02-13 18:18:50|14808.71|14688.71|14809.04|14689.04|14809.04|14689.04|14808.32|14688.32|8
1644776340000|2022-02-13 18:19:00|14808.96|14688.96|14810.15|14690.15|14810.15|14690.15|14808.76|14688.76|8
1644776350000|2022-02-13 18:19:10|14810.14|14690.14|14811.76|14691.76|14811.76|14691.76|14810.14|14690.14|8
1644776360000|2022-02-13 18:19:20|14811.82|14691.82|14811.98|14691.98|14811.98|14691.98|14811.57|14691.57|10
1644776370000|2022-02-13 18:19:30|14812.03|14692.03|14812.12|14692.12|14812.37|14692.37|14811.93|14691.93|8
1644776380000|2022-02-13 18:19:40|14812.77|14692.77|14813.56|14693.56|14813.73|14693.73|14812.77|14692.77|10
1644776390000|2022-02-13 18:19:50|14813.75|14693.75|14813.55|14693.55|14814.52|14694.52|14813.55|14693.55|9
1644776400000|2022-02-13 18:20:00|14813.59|14693.59|14816.38|14696.38|14816.43|14696.43|14813.59|14693.59|10
1644776410000|2022-02-13 18:20:10|14816.43|14696.43|14817.24|14697.24|14817.3|14697.3|14816.1|14696.1|9
1644776420000|2022-02-13 18:20:20|14817.4|14697.4|14814.79|14694.79|14817.4|14697.4|14814.79|14694.79|10
1644776430000|2022-02-13 18:20:30|14814.36|14694.36|14811.74|14691.74|14814.36|14694.36|14811.74|14691.74|10
1644776440000|2022-02-13 18:20:40|14811.68|14691.68|14811.12|14691.12|14811.68|14691.68|14811|14691|10
1644776450000|2022-02-13 18:20:50|14810.83|14690.83|14809.39|14689.39|14810.83|14690.83|14809.39|14689.39|9
1644776460000|2022-02-13 18:21:00|14810.75|14690.75|14809.77|14689.77|14810.75|14690.75|14809.77|14689.77|10
1644776470000|2022-02-13 18:21:10|14809.8|14689.8|14809.12|14689.12|14809.8|14689.8|14809.12|14689.12|8
1644776480000|2022-02-13 18:21:20|14809.09|14689.09|14809.16|14689.16|14809.55|14689.55|14809.09|14689.09|7
1644776490000|2022-02-13 18:21:30|14809.48|14689.48|14808.04|14688.04|14809.48|14689.48|14808.04|14688.04|10
1644776500000|2022-02-13 18:21:40|14808.01|14688.01|14808.28|14688.28|14808.34|14688.34|14807.81|14687.81|10
1644776510000|2022-02-13 18:21:50|14809.01|14689.01|14809.3|14689.3|14809.3|14689.3|14808.56|14688.56|8
1644776520000|2022-02-13 18:22:00|14809.38|14689.38|14809.06|14689.06|14809.45|14689.45|14809.06|14689.06|8
1644776530000|2022-02-13 18:22:10|14809.25|14689.25|14808.96|14688.96|14809.25|14689.25|14808.64|14688.64|10
1644776540000|2022-02-13 18:22:20|14808.4|14688.4|14808.02|14688.02|14808.61|14688.61|14807.94|14687.94|10
1644776550000|2022-02-13 18:22:30|14808.05|14688.05|14807.89|14687.89|14808.45|14688.45|14807.89|14687.89|10
1644776560000|2022-02-13 18:22:40|14807.65|14687.65|14806.18|14686.18|14807.75|14687.75|14806.18|14686.18|10
1644776570000|2022-02-13 18:22:50|14806.41|14686.41|14804.16|14684.16|14806.44|14686.44|14804.16|14684.16|9
1644776580000|2022-02-13 18:23:00|14803.33|14683.33|14799.96|14679.96|14803.33|14683.33|14799.96|14679.96|9
1644776590000|2022-02-13 18:23:10|14799.93|14679.93|14797.99|14677.99|14800.42|14680.42|14797.47|14677.47|10
1644776600000|2022-02-13 18:23:20|14798.29|14678.29|14797.94|14677.94|14798.74|14678.74|14797.94|14677.94|10
1644776610000|2022-02-13 18:23:30|14797.76|14677.76|14796.27|14676.27|14797.88|14677.88|14796.27|14676.27|10
1644776620000|2022-02-13 18:23:40|14796.01|14676.01|14798.15|14678.15|14798.15|14678.15|14795.91|14675.91|10
1644776630000|2022-02-13 18:23:50|14798.3|14678.3|14798.61|14678.61|14798.83|14678.83|14798.04|14678.04|10
1644776640000|2022-02-13 18:24:00|14798.1|14678.1|14800.9|14680.9|14800.9|14680.9|14798.1|14678.1|9
1644776650000|2022-02-13 18:24:10|14800.96|14680.96|14802.2|14682.2|14802.62|14682.62|14800.96|14680.96|10
1644776660000|2022-02-13 18:24:20|14801.66|14681.66|14800.45|14680.45|14801.66|14681.66|14800.45|14680.45|8
1644776670000|2022-02-13 18:24:30|14800.33|14680.33|14800.38|14680.38|14800.95|14680.95|14800.32|14680.32|10
1644776680000|2022-02-13 18:24:40|14800.08|14680.08|14799.82|14679.82|14800.08|14680.08|14799.53|14679.53|9
1644776690000|2022-02-13 18:24:50|14799.74|14679.74|14799.81|14679.81|14800.05|14680.05|14799.66|14679.66|9
1644776700000|2022-02-13 18:25:00|14799.74|14679.74|14800.38|14680.38|14800.38|14680.38|14799.32|14679.32|7
1644776710000|2022-02-13 18:25:10|14800.73|14680.73|14797.91|14677.91|14800.79|14680.79|14797.91|14677.91|9
1644776720000|2022-02-13 18:25:20|14797.96|14677.96|14796.78|14676.78|14797.96|14677.96|14796.78|14676.78|9
1644776730000|2022-02-13 18:25:30|14796.25|14676.25|14794.8|14674.8|14796.25|14676.25|14794.8|14674.8|8
1644776740000|2022-02-13 18:25:40|14794.59|14674.59|14793.71|14673.71|14794.59|14674.59|14793.71|14673.71|9
1644776750000|2022-02-13 18:25:50|14793.77|14673.77|14792.91|14672.91|14793.77|14673.77|14792.91|14672.91|7
1644776760000|2022-02-13 18:26:00|14793|14673|14793.85|14673.85|14793.85|14673.85|14792.98|14672.98|9
1644776770000|2022-02-13 18:26:10|14794.61|14674.61|14796.62|14676.62|14796.62|14676.62|14794.61|14674.61|10
1644776780000|2022-02-13 18:26:20|14796.76|14676.76|14797.95|14677.95|14798.09|14678.09|14796.76|14676.76|7
1644776790000|2022-02-13 18:26:30|14798.29|14678.29|14798.23|14678.23|14798.29|14678.29|14798.18|14678.18|4
1644776800000|2022-02-13 18:26:40|14798.89|14678.89|14801.54|14681.54|14801.54|14681.54|14798.89|14678.89|8
1644776810000|2022-02-13 18:26:50|14801.48|14681.48|14799.99|14679.99|14801.48|14681.48|14799.99|14679.99|9
1644776820000|2022-02-13 18:27:00|14800.4|14680.4|14798.63|14678.63|14800.82|14680.82|14798.63|14678.63|10
1644776830000|2022-02-13 18:27:10|14798.49|14678.49|14799.03|14679.03|14799.55|14679.55|14798.49|14678.49|9
1644776840000|2022-02-13 18:27:20|14799.32|14679.32|14798.82|14678.82|14799.63|14679.63|14798.5|14678.5|9
1644776850000|2022-02-13 18:27:30|14798.69|14678.69|14799.09|14679.09|14799.09|14679.09|14798.69|14678.69|10
1644776860000|2022-02-13 18:27:40|14799|14679|14798.53|14678.53|14799.25|14679.25|14798.31|14678.31|10
1644776870000|2022-02-13 18:27:50|14798.25|14678.25|14797.4|14677.4|14798.58|14678.58|14797.4|14677.4|9
1644776880000|2022-02-13 18:28:00|14797.15|14677.15|14796.02|14676.02|14797.15|14677.15|14796.02|14676.02|8
1644776890000|2022-02-13 18:28:10|14795.76|14675.76|14794.73|14674.73|14795.76|14675.76|14794.73|14674.73|9
1644776900000|2022-02-13 18:28:20|14794.57|14674.57|14795.02|14675.02|14795.02|14675.02|14794.49|14674.49|7
1644776910000|2022-02-13 18:28:30|14795.01|14675.01|14794.63|14674.63|14795.01|14675.01|14794.62|14674.62|6
1644776920000|2022-02-13 18:28:40|14794.34|14674.34|14794.1|14674.1|14794.84|14674.84|14794.1|14674.1|8
1644776930000|2022-02-13 18:28:50|14794.24|14674.24|14795.77|14675.77|14795.87|14675.87|14794.24|14674.24|10
1644776940000|2022-02-13 18:29:00|14795.46|14675.46|14795.23|14675.23|14795.56|14675.56|14795.18|14675.18|9
1644776950000|2022-02-13 18:29:10|14795.53|14675.53|14794.59|14674.59|14795.57|14675.57|14794.59|14674.59|10
1644776960000|2022-02-13 18:29:20|14794.27|14674.27|14795.53|14675.53|14795.53|14675.53|14794.27|14674.27|9
1644776970000|2022-02-13 18:29:30|14795.75|14675.75|14797.15|14677.15|14797.15|14677.15|14795.75|14675.75|9
1644776980000|2022-02-13 18:29:40|14797.06|14677.06|14799.13|14679.13|14799.13|14679.13|14797.06|14677.06|10
1644776990000|2022-02-13 18:29:50|14799.23|14679.23|14802.34|14682.34|14802.34|14682.34|14799.23|14679.23|10
1644777000000|2022-02-13 18:30:00|14802.5|14682.5|14804.17|14684.17|14806.38|14686.38|14802.5|14682.5|10
1644777010000|2022-02-13 18:30:10|14803.9|14683.9|14795.37|14675.37|14803.9|14683.9|14795.37|14675.37|10
1644777020000|2022-02-13 18:30:20|14795.21|14675.21|14790.37|14670.37|14795.25|14675.25|14790.37|14670.37|10
1644777030000|2022-02-13 18:30:30|14790.19|14670.19|14788.09|14668.09|14790.19|14670.19|14788.09|14668.09|10
1644777040000|2022-02-13 18:30:40|14788.15|14668.15|14787.63|14667.63|14788.17|14668.17|14787.33|14667.33|10
1644777050000|2022-02-13 18:30:50|14787.67|14667.67|14789.78|14669.78|14789.78|14669.78|14787.67|14667.67|10
1644777060000|2022-02-13 18:31:00|14789.72|14669.72|14790.41|14670.41|14790.41|14670.41|14789.47|14669.47|9
1644777070000|2022-02-13 18:31:10|14790.51|14670.51|14791|14671|14791.19|14671.19|14790.51|14670.51|9
1644777080000|2022-02-13 18:31:20|14791.56|14671.56|14790.69|14670.69|14791.69|14671.69|14790.59|14670.59|10
1644777090000|2022-02-13 18:31:30|14790.67|14670.67|14790.13|14670.13|14790.67|14670.67|14790.13|14670.13|7
1644777100000|2022-02-13 18:31:40|14790.08|14670.08|14788.97|14668.97|14790.08|14670.08|14788.97|14668.97|9
1644777110000|2022-02-13 18:31:50|14788.83|14668.83|14787.93|14667.93|14788.83|14668.83|14787.93|14667.93|8
1644777120000|2022-02-13 18:32:00|14787.95|14667.95|14787.31|14667.31|14788.35|14668.35|14787.31|14667.31|10
1644777130000|2022-02-13 18:32:10|14786.98|14666.98|14786.64|14666.64|14787.01|14667.01|14786.51|14666.51|10
1644777140000|2022-02-13 18:32:20|14786.37|14666.37|14784.27|14664.27|14786.37|14666.37|14784.27|14664.27|7
1644777150000|2022-02-13 18:32:30|14784.17|14664.17|14783.6|14663.6|14784.37|14664.37|14783.6|14663.6|10
1644777160000|2022-02-13 18:32:40|14783.05|14663.05|14782.04|14662.04|14783.23|14663.23|14782.04|14662.04|10
1644777170000|2022-02-13 18:32:50|14782.13|14662.13|14779.73|14659.73|14782.13|14662.13|14779.73|14659.73|10
1644777180000|2022-02-13 18:33:00|14778.95|14658.95|14775.3|14655.3|14778.95|14658.95|14775.3|14655.3|10
1644777190000|2022-02-13 18:33:10|14774.9|14654.9|14771.91|14651.91|14774.9|14654.9|14771.81|14651.81|10
1644777200000|2022-02-13 18:33:20|14771.92|14651.92|14770.94|14650.94|14772.33|14652.33|14770.94|14650.94|10
1644777210000|2022-02-13 18:33:30|14770.63|14650.63|14765.16|14645.16|14770.63|14650.63|14764.91|14644.91|9
1644777220000|2022-02-13 18:33:40|14764.99|14644.99|14764.3|14644.3|14764.99|14644.99|14763.42|14643.42|10
1644777230000|2022-02-13 18:33:50|14764.52|14644.52|14764.31|14644.31|14765.01|14645.01|14764.31|14644.31|9
1644777240000|2022-02-13 18:34:00|14763.79|14643.79|14763.44|14643.44|14763.79|14643.79|14763.35|14643.35|9
1644777250000|2022-02-13 18:34:10|14762.67|14642.67|14762.94|14642.94|14763.03|14643.03|14762.67|14642.67|10
1644777260000|2022-02-13 18:34:20|14762.91|14642.91|14764.39|14644.39|14764.39|14644.39|14762.91|14642.91|10
1644777270000|2022-02-13 18:34:30|14764.37|14644.37|14767.83|14647.83|14767.83|14647.83|14764.37|14644.37|10
1644777280000|2022-02-13 18:34:40|14768.05|14648.05|14768.18|14648.18|14768.32|14648.32|14768.03|14648.03|10
1644777290000|2022-02-13 18:34:50|14768.33|14648.33|14769.18|14649.18|14769.18|14649.18|14768.33|14648.33|10
1644777300000|2022-02-13 18:35:00|14769.28|14649.28|14769.58|14649.58|14769.58|14649.58|14769.07|14649.07|10
1644777310000|2022-02-13 18:35:10|14769.72|14649.72|14771.09|14651.09|14771.09|14651.09|14769.67|14649.67|10
1644777320000|2022-02-13 18:35:20|14771.12|14651.12|14771.23|14651.23|14771.53|14651.53|14771.1|14651.1|9
1644777330000|2022-02-13 18:35:30|14771.2|14651.2|14771.25|14651.25|14772.02|14652.02|14771.2|14651.2|10
1644777340000|2022-02-13 18:35:40|14771.13|14651.13|14768.99|14648.99|14771.13|14651.13|14768.99|14648.99|10
1644777350000|2022-02-13 18:35:50|14768.96|14648.96|14767.43|14647.43|14769.24|14649.24|14767.43|14647.43|9
1644777360000|2022-02-13 18:36:00|14767.39|14647.39|14766.17|14646.17|14767.39|14647.39|14766.17|14646.17|10
1644777370000|2022-02-13 18:36:10|14766.12|14646.12|14764.94|14644.94|14766.12|14646.12|14764.94|14644.94|9
1644777380000|2022-02-13 18:36:20|14764.64|14644.64|14762.88|14642.88|14764.64|14644.64|14762.88|14642.88|10
1644777390000|2022-02-13 18:36:30|14762.77|14642.77|14761.26|14641.26|14763.07|14643.07|14761.26|14641.26|9
1644777400000|2022-02-13 18:36:40|14761.19|14641.19|14759.27|14639.27|14761.19|14641.19|14759.22|14639.22|10
1644777410000|2022-02-13 18:36:50|14758.79|14638.79|14757.98|14637.98|14758.79|14638.79|14757.76|14637.76|9
1644777420000|2022-02-13 18:37:00|14757.83|14637.83|14759.93|14639.93|14759.93|14639.93|14757.31|14637.31|10
1644777430000|2022-02-13 18:37:10|14760.02|14640.02|14760.5|14640.5|14760.72|14640.72|14759.94|14639.94|9
1644777440000|2022-02-13 18:37:20|14760.6|14640.6|14761.2|14641.2|14761.2|14641.2|14760.56|14640.56|10
1644777450000|2022-02-13 18:37:30|14761.21|14641.21|14762.51|14642.51|14762.6|14642.6|14760.96|14640.96|10
1644777460000|2022-02-13 18:37:40|14762.1|14642.1|14757.41|14637.41|14762.1|14642.1|14757.41|14637.41|10
1644777470000|2022-02-13 18:37:50|14756|14636|14748.67|14628.67|14756.17|14636.17|14748.67|14628.67|9
1644777480000|2022-02-13 18:38:00|14748.59|14628.59|14746.25|14626.25|14748.59|14628.59|14746.22|14626.22|9
1644777490000|2022-02-13 18:38:10|14746.45|14626.45|14744.36|14624.36|14746.45|14626.45|14744.36|14624.36|10
1644777500000|2022-02-13 18:38:20|14744.34|14624.34|14743.51|14623.51|14744.34|14624.34|14743.47|14623.47|9
1644777510000|2022-02-13 18:38:30|14743.72|14623.72|14738.22|14618.22|14743.83|14623.83|14738.22|14618.22|10
1644777520000|2022-02-13 18:38:40|14736.55|14616.55|14731.67|14611.67|14736.55|14616.55|14731.67|14611.67|10
1644777530000|2022-02-13 18:38:50|14731.37|14611.37|14720.52|14600.52|14731.37|14611.37|14720.52|14600.52|10
1644777540000|2022-02-13 18:39:00|14721.02|14601.02|14711.63|14591.63|14721.02|14601.02|14711.13|14591.13|10
1644777550000|2022-02-13 18:39:10|14712.17|14592.17|14706.17|14586.17|14712.17|14592.17|14705.84|14585.84|10
1644777560000|2022-02-13 18:39:20|14706.6|14586.6|14706.46|14586.46|14706.6|14586.6|14705.28|14585.28|10
1644777570000|2022-02-13 18:39:30|14706.19|14586.19|14701.91|14581.91|14706.96|14586.96|14701.91|14581.91|10
1644777580000|2022-02-13 18:39:40|14701.01|14581.01|14649.16|14529.16|14701.01|14581.01|14649.16|14529.16|10
1644777590000|2022-02-13 18:39:50|14643.95|14523.95|14634.37|14514.37|14643.95|14523.95|14633.56|14513.56|10
1644777600000|2022-02-13 18:40:00|14637.26|14517.26|14649.5|14529.5|14649.5|14529.5|14637.26|14517.26|10
1644777610000|2022-02-13 18:40:10|14649.35|14529.35|14643.4|14523.4|14649.35|14529.35|14643.4|14523.4|10
1644777620000|2022-02-13 18:40:20|14643.77|14523.77|14632.32|14512.32|14643.77|14523.77|14632.32|14512.32|10
1644777630000|2022-02-13 18:40:30|14632.22|14512.22|14620.05|14500.05|14632.22|14512.22|14618.86|14498.86|10
1644777640000|2022-02-13 18:40:40|14622.34|14502.34|14629.81|14509.81|14629.81|14509.81|14622.34|14502.34|10
1644777650000|2022-02-13 18:40:50|14630.05|14510.05|14630.16|14510.16|14630.96|14510.96|14629.43|14509.43|10
1644777660000|2022-02-13 18:41:00|14629.5|14509.5|14627.85|14507.85|14629.76|14509.76|14627.85|14507.85|10
1644777670000|2022-02-13 18:41:10|14627.57|14507.57|14627.49|14507.49|14627.57|14507.57|14626.73|14506.73|10
1644777680000|2022-02-13 18:41:20|14627.4|14507.4|14623.85|14503.85|14627.67|14507.67|14623.85|14503.85|10
1644777690000|2022-02-13 18:41:30|14623.77|14503.77|14621.91|14501.91|14624.08|14504.08|14621.91|14501.91|10
1644777700000|2022-02-13 18:41:40|14620.92|14500.92|14615.37|14495.37|14620.92|14500.92|14615.37|14495.37|10
1644777710000|2022-02-13 18:41:50|14615.04|14495.04|14615.17|14495.17|14615.35|14495.35|14614.38|14494.38|10
1644777720000|2022-02-13 18:42:00|14615.22|14495.22|14614.57|14494.57|14615.28|14495.28|14613.86|14493.86|10
1644777730000|2022-02-13 18:42:10|14614.59|14494.59|14617.58|14497.58|14617.58|14497.58|14613.75|14493.75|10
1644777740000|2022-02-13 18:42:20|14617.86|14497.86|14625.31|14505.31|14625.31|14505.31|14617.86|14497.86|10
1644777750000|2022-02-13 18:42:30|14624.92|14504.92|14631.23|14511.23|14631.36|14511.36|14624.92|14504.92|10
1644777760000|2022-02-13 18:42:40|14633.48|14513.48|14635.59|14515.59|14635.59|14515.59|14632.78|14512.78|10
1644777770000|2022-02-13 18:42:50|14635.19|14515.19|14636.93|14516.93|14637.78|14517.78|14635.08|14515.08|10
1644777780000|2022-02-13 18:43:00|14637.04|14517.04|14636.05|14516.05|14637.15|14517.15|14635.89|14515.89|10
1644777790000|2022-02-13 18:43:10|14636.21|14516.21|14631.84|14511.84|14636.21|14516.21|14631.7|14511.7|10
1644777800000|2022-02-13 18:43:20|14631.48|14511.48|14630.59|14510.59|14631.94|14511.94|14630.59|14510.59|10
1644777810000|2022-02-13 18:43:30|14630.85|14510.85|14630.79|14510.79|14631.33|14511.33|14630.27|14510.27|10
1644777820000|2022-02-13 18:43:40|14630.69|14510.69|14633.94|14513.94|14633.94|14513.94|14630.69|14510.69|10
1644777830000|2022-02-13 18:43:50|14634.59|14514.59|14638.05|14518.05|14638.19|14518.19|14634.59|14514.59|10
1644777840000|2022-02-13 18:44:00|14638.91|14518.91|14640.33|14520.33|14640.33|14520.33|14638.81|14518.81|10
1644777850000|2022-02-13 18:44:10|14640.63|14520.63|14636.53|14516.53|14640.63|14520.63|14636.53|14516.53|10
1644777860000|2022-02-13 18:44:20|14636.08|14516.08|14632.27|14512.27|14636.08|14516.08|14631.93|14511.93|10
1644777870000|2022-02-13 18:44:30|14632.21|14512.21|14634.02|14514.02|14634.02|14514.02|14632.21|14512.21|10
1644777880000|2022-02-13 18:44:40|14633.93|14513.93|14631.3|14511.3|14633.93|14513.93|14631.3|14511.3|10
1644777890000|2022-02-13 18:44:50|14630.81|14510.81|14629.4|14509.4|14631.3|14511.3|14629.4|14509.4|9
1644777900000|2022-02-13 18:45:00|14629.46|14509.46|14627.65|14507.65|14629.46|14509.46|14627.19|14507.19|10
1644777910000|2022-02-13 18:45:10|14627.61|14507.61|14623.84|14503.84|14627.61|14507.61|14623.28|14503.28|10
1644777920000|2022-02-13 18:45:20|14623.42|14503.42|14622.04|14502.04|14623.42|14503.42|14621.39|14501.39|10
1644777930000|2022-02-13 18:45:30|14623.42|14503.42|14623.85|14503.85|14624.15|14504.15|14623.42|14503.42|10
1644777940000|2022-02-13 18:45:40|14624.17|14504.17|14623.25|14503.25|14624.39|14504.39|14623.05|14503.05|10
1644777950000|2022-02-13 18:45:50|14622.72|14502.72|14623.71|14503.71|14623.82|14503.82|14622.72|14502.72|10
1644777960000|2022-02-13 18:46:00|14623.97|14503.97|14623.54|14503.54|14624.96|14504.96|14623.46|14503.46|10
1644777970000|2022-02-13 18:46:10|14623.29|14503.29|14622.08|14502.08|14623.29|14503.29|14622.08|14502.08|10
1644777980000|2022-02-13 18:46:20|14622.15|14502.15|14621.77|14501.77|14622.35|14502.35|14621.6|14501.6|9
1644777990000|2022-02-13 18:46:30|14621.52|14501.52|14620.87|14500.87|14621.52|14501.52|14620.73|14500.73|10
1644778000000|2022-02-13 18:46:40|14620.98|14500.98|14621.48|14501.48|14621.48|14501.48|14620.72|14500.72|10
1644778010000|2022-02-13 18:46:50|14622.13|14502.13|14625.99|14505.99|14625.99|14505.99|14622.13|14502.13|10
1644778020000|2022-02-13 18:47:00|14625.88|14505.88|14627.48|14507.48|14627.56|14507.56|14625.88|14505.88|10
1644778030000|2022-02-13 18:47:10|14628.94|14508.94|14630.65|14510.65|14631.28|14511.28|14628.94|14508.94|10
1644778040000|2022-02-13 18:47:20|14629.98|14509.98|14630.2|14510.2|14630.63|14510.63|14629.68|14509.68|10
1644778050000|2022-02-13 18:47:30|14630.34|14510.34|14631.51|14511.51|14631.65|14511.65|14630.34|14510.34|10
1644778060000|2022-02-13 18:47:40|14631.9|14511.9|14633.9|14513.9|14633.9|14513.9|14631.51|14511.51|10
1644778070000|2022-02-13 18:47:50|14633.88|14513.88|14634.17|14514.17|14634.28|14514.28|14633.85|14513.85|10
1644778080000|2022-02-13 18:48:00|14634.24|14514.24|14632.34|14512.34|14634.24|14514.24|14632.34|14512.34|9
1644778090000|2022-02-13 18:48:10|14632.12|14512.12|14631.66|14511.66|14633.15|14513.15|14631.66|14511.66|10
1644778100000|2022-02-13 18:48:20|14631.53|14511.53|14631.09|14511.09|14631.53|14511.53|14630.13|14510.13|10
1644778110000|2022-02-13 18:48:30|14630.97|14510.97|14632.2|14512.2|14632.2|14512.2|14630.97|14510.97|10
1644778120000|2022-02-13 18:48:40|14632.21|14512.21|14633.01|14513.01|14633.01|14513.01|14632.19|14512.19|8
1644778130000|2022-02-13 18:48:50|14633.14|14513.14|14633.55|14513.55|14633.9|14513.9|14632.92|14512.92|10
1644778140000|2022-02-13 18:49:00|14633.27|14513.27|14631.04|14511.04|14633.27|14513.27|14630.98|14510.98|9
1644778150000|2022-02-13 18:49:10|14630.29|14510.29|14628.29|14508.29|14630.46|14510.46|14628.24|14508.24|9
1644778160000|2022-02-13 18:49:20|14628.16|14508.16|14624.11|14504.11|14628.16|14508.16|14624.11|14504.11|10
1644778170000|2022-02-13 18:49:30|14623.86|14503.86|14622.4|14502.4|14623.86|14503.86|14621.98|14501.98|9
1644778180000|2022-02-13 18:49:40|14622.37|14502.37|14623.49|14503.49|14624.31|14504.31|14622.37|14502.37|9
1644778190000|2022-02-13 18:49:50|14623.34|14503.34|14622.02|14502.02|14623.37|14503.37|14621.81|14501.81|10
1644778200000|2022-02-13 18:50:00|14621.95|14501.95|14618.9|14498.9|14621.95|14501.95|14618.9|14498.9|10
1644778210000|2022-02-13 18:50:10|14617.9|14497.9|14617.61|14497.61|14618.06|14498.06|14617|14497|9
1644778220000|2022-02-13 18:50:20|14617.86|14497.86|14620.7|14500.7|14620.7|14500.7|14617.86|14497.86|10
1644778230000|2022-02-13 18:50:30|14620.92|14500.92|14618.49|14498.49|14620.92|14500.92|14618.49|14498.49|10
1644778240000|2022-02-13 18:50:40|14618.47|14498.47|14616.09|14496.09|14618.47|14498.47|14616.09|14496.09|10
1644778250000|2022-02-13 18:50:50|14616.02|14496.02|14615.35|14495.35|14616.12|14496.12|14615.35|14495.35|10
1644778260000|2022-02-13 18:51:00|14614.58|14494.58|14613.26|14493.26|14614.58|14494.58|14612.79|14492.79|10
1644778270000|2022-02-13 18:51:10|14613.27|14493.27|14612.56|14492.56|14613.3|14493.3|14611.53|14491.53|9
1644778280000|2022-02-13 18:51:20|14612.84|14492.84|14611.33|14491.33|14612.84|14492.84|14611.33|14491.33|10
1644778290000|2022-02-13 18:51:30|14611.06|14491.06|14606.72|14486.72|14611.11|14491.11|14606.72|14486.72|10
1644778300000|2022-02-13 18:51:40|14606.53|14486.53|14600.77|14480.77|14606.53|14486.53|14600.77|14480.77|10
1644778310000|2022-02-13 18:51:50|14600.24|14480.24|14595.61|14475.61|14600.24|14480.24|14595.61|14475.61|10
1644778320000|2022-02-13 18:52:00|14594.76|14474.76|14590.43|14470.43|14594.85|14474.85|14590.43|14470.43|10
1644778330000|2022-02-13 18:52:10|14589.97|14469.97|14580.93|14460.93|14589.97|14469.97|14580.93|14460.93|10
1644778340000|2022-02-13 18:52:20|14580.09|14460.09|14578.46|14458.46|14580.09|14460.09|14576.53|14456.53|10
1644778350000|2022-02-13 18:52:30|14579.08|14459.08|14578.89|14458.89|14579.86|14459.86|14578.89|14458.89|10
1644778360000|2022-02-13 18:52:40|14577.67|14457.67|14574.95|14454.95|14577.67|14457.67|14574.71|14454.71|9
1644778370000|2022-02-13 18:52:50|14574.53|14454.53|14571.61|14451.61|14574.53|14454.53|14571.61|14451.61|10
1644778380000|2022-02-13 18:53:00|14571.93|14451.93|14573.76|14453.76|14573.89|14453.89|14571.93|14451.93|10
1644778390000|2022-02-13 18:53:10|14574.07|14454.07|14570.1|14450.1|14574.07|14454.07|14570.1|14450.1|10
1644778400000|2022-02-13 18:53:20|14570.22|14450.22|14569.88|14449.88|14570.22|14450.22|14569.48|14449.48|9
1644778410000|2022-02-13 18:53:30|14569.82|14449.82|14572.64|14452.64|14573.18|14453.18|14569.61|14449.61|10
1644778420000|2022-02-13 18:53:40|14572.77|14452.77|14573.78|14453.78|14574.15|14454.15|14572.77|14452.77|10
1644778430000|2022-02-13 18:53:50|14574.07|14454.07|14579.66|14459.66|14579.66|14459.66|14574.07|14454.07|10
1644778440000|2022-02-13 18:54:00|14580.99|14460.99|14584.75|14464.75|14584.75|14464.75|14580.99|14460.99|9
1644778450000|2022-02-13 18:54:10|14585.03|14465.03|14587.5|14467.5|14587.96|14467.96|14585.03|14465.03|10
1644778460000|2022-02-13 18:54:20|14587.8|14467.8|14590.22|14470.22|14590.23|14470.23|14587.8|14467.8|10
1644778470000|2022-02-13 18:54:30|14590.81|14470.81|14598.1|14478.1|14598.1|14478.1|14590.81|14470.81|10
1644778480000|2022-02-13 18:54:40|14599.69|14479.69|14606.38|14486.38|14606.38|14486.38|14599.69|14479.69|10
1644778490000|2022-02-13 18:54:50|14607.09|14487.09|14613.8|14493.8|14613.8|14493.8|14606.66|14486.66|10
1644778500000|2022-02-13 18:55:00|14613.36|14493.36|14614.99|14494.99|14615.01|14495.01|14612.86|14492.86|10
1644778510000|2022-02-13 18:55:10|14614.47|14494.47|14614.06|14494.06|14614.76|14494.76|14614.06|14494.06|10
1644778520000|2022-02-13 18:55:20|14614.38|14494.38|14619.77|14499.77|14619.77|14499.77|14614.32|14494.32|10
1644778530000|2022-02-13 18:55:30|14620.24|14500.24|14620.53|14500.53|14620.84|14500.84|14619.83|14499.83|9
1644778540000|2022-02-13 18:55:40|14621.47|14501.47|14625.12|14505.12|14625.12|14505.12|14621.47|14501.47|10
1644778550000|2022-02-13 18:55:50|14625.45|14505.45|14626.98|14506.98|14627.53|14507.53|14625.45|14505.45|10
1644778560000|2022-02-13 18:56:00|14626.91|14506.91|14626.29|14506.29|14627.37|14507.37|14626.05|14506.05|10
1644778570000|2022-02-13 18:56:10|14626.54|14506.54|14625.51|14505.51|14627|14507|14625.24|14505.24|10
1644778580000|2022-02-13 18:56:20|14624.92|14504.92|14622.31|14502.31|14624.92|14504.92|14622.31|14502.31|10
1644778590000|2022-02-13 18:56:30|14621.46|14501.46|14618.77|14498.77|14621.46|14501.46|14618.77|14498.77|9
1644778600000|2022-02-13 18:56:40|14617.94|14497.94|14614.87|14494.87|14617.94|14497.94|14614.87|14494.87|10
1644778610000|2022-02-13 18:56:50|14615.14|14495.14|14615.59|14495.59|14615.65|14495.65|14614.71|14494.71|10
1644778620000|2022-02-13 18:57:00|14616.19|14496.19|14617.24|14497.24|14617.6|14497.6|14615.85|14495.85|10
1644778630000|2022-02-13 18:57:10|14617.39|14497.39|14617.53|14497.53|14617.97|14497.97|14616.65|14496.65|10
1644778640000|2022-02-13 18:57:20|14617.77|14497.77|14618.02|14498.02|14618.02|14498.02|14617.18|14497.18|10
1644778650000|2022-02-13 18:57:30|14618.25|14498.25|14617.9|14497.9|14618.3|14498.3|14617.01|14497.01|10
1644778660000|2022-02-13 18:57:40|14617.7|14497.7|14616.21|14496.21|14617.7|14497.7|14616.1|14496.1|10
1644778670000|2022-02-13 18:57:50|14616.3|14496.3|14617.01|14497.01|14617.23|14497.23|14616.3|14496.3|9
1644778680000|2022-02-13 18:58:00|14616.9|14496.9|14616.69|14496.69|14617.65|14497.65|14616.69|14496.69|10
1644778690000|2022-02-13 18:58:10|14616.37|14496.37|14614.4|14494.4|14616.37|14496.37|14614.38|14494.38|10
1644778700000|2022-02-13 18:58:20|14614.31|14494.31|14615.58|14495.58|14615.87|14495.87|14614.31|14494.31|10
1644778710000|2022-02-13 18:58:30|14614.95|14494.95|14613.9|14493.9|14615.86|14495.86|14613.59|14493.59|8
1644778720000|2022-02-13 18:58:40|14614.2|14494.2|14608.32|14488.32|14614.2|14494.2|14608.32|14488.32|10
1644778730000|2022-02-13 18:58:50|14607.2|14487.2|14598.67|14478.67|14607.2|14487.2|14598.67|14478.67|10
1644778740000|2022-02-13 18:59:00|14598.17|14478.17|14596.59|14476.59|14598.17|14478.17|14596.59|14476.59|10
1644778750000|2022-02-13 18:59:10|14595.99|14475.99|14594.65|14474.65|14596.38|14476.38|14594.65|14474.65|10
1644778760000|2022-02-13 18:59:20|14594.93|14474.93|14595.36|14475.36|14595.36|14475.36|14593.74|14473.74|10
1644778770000|2022-02-13 18:59:30|14595.96|14475.96|14598.98|14478.98|14598.98|14478.98|14595.96|14475.96|10
1644778780000|2022-02-13 18:59:40|14599.1|14479.1|14602.54|14482.54|14602.56|14482.56|14599.1|14479.1|10
1644778790000|2022-02-13 18:59:50|14602.76|14482.76|14605.06|14485.06|14605.21|14485.21|14602.76|14482.76|9
1644778800000|2022-02-13 19:00:00|14604.99|14484.99|14605.43|14485.43|14605.67|14485.67|14604.53|14484.53|10
1644778810000|2022-02-13 19:00:10|14605.1|14485.1|14603.63|14483.63|14605.1|14485.1|14603.46|14483.46|10
1644778820000|2022-02-13 19:00:20|14603.65|14483.65|14600.48|14480.48|14603.65|14483.65|14600.48|14480.48|10
1644778830000|2022-02-13 19:00:30|14600.34|14480.34|14598.57|14478.57|14600.34|14480.34|14598.57|14478.57|10
1644778840000|2022-02-13 19:00:40|14598.12|14478.12|14602.86|14482.86|14602.86|14482.86|14598.12|14478.12|10
1644778850000|2022-02-13 19:00:50|14603.18|14483.18|14606.66|14486.66|14606.84|14486.84|14603.18|14483.18|10
1644778860000|2022-02-13 19:01:00|14606.91|14486.91|14612.56|14492.56|14612.63|14492.63|14606.91|14486.91|10
1644778870000|2022-02-13 19:01:10|14613.3|14493.3|14623.78|14503.78|14623.78|14503.78|14613.3|14493.3|10
1644778880000|2022-02-13 19:01:20|14626.27|14506.27|14632.06|14512.06|14632.65|14512.65|14626.27|14506.27|10
1644778890000|2022-02-13 19:01:30|14632.68|14512.68|14636.71|14516.71|14636.71|14516.71|14632.68|14512.68|9
1644778900000|2022-02-13 19:01:40|14638.14|14518.14|14641.85|14521.85|14641.85|14521.85|14638.14|14518.14|10
1644778910000|2022-02-13 19:01:50|14641.55|14521.55|14645.21|14525.21|14645.37|14525.37|14641.37|14521.37|10
1644778920000|2022-02-13 19:02:00|14645.54|14525.54|14647.56|14527.56|14648.39|14528.39|14645.54|14525.54|10
1644778930000|2022-02-13 19:02:10|14647.47|14527.47|14642.7|14522.7|14647.61|14527.61|14642.7|14522.7|10
1644778940000|2022-02-13 19:02:20|14640.43|14520.43|14640.48|14520.48|14640.48|14520.48|14637.06|14517.06|10
1644778950000|2022-02-13 19:02:30|14641.18|14521.18|14642.07|14522.07|14642.07|14522.07|14640.8|14520.8|10
1644778960000|2022-02-13 19:02:40|14642.28|14522.28|14641.02|14521.02|14642.86|14522.86|14641.02|14521.02|10
1644778970000|2022-02-13 19:02:50|14641.09|14521.09|14638.07|14518.07|14641.09|14521.09|14638.07|14518.07|10
1644778980000|2022-02-13 19:03:00|14637.23|14517.23|14634.71|14514.71|14637.23|14517.23|14634.71|14514.71|10
1644778990000|2022-02-13 19:03:10|14634.47|14514.47|14634.03|14514.03|14634.47|14514.47|14633.28|14513.28|10
1644779000000|2022-02-13 19:03:20|14634.46|14514.46|14638.23|14518.23|14638.23|14518.23|14634.46|14514.46|10
1644779010000|2022-02-13 19:03:30|14638.31|14518.31|14640.24|14520.24|14640.24|14520.24|14638.31|14518.31|10
1644779020000|2022-02-13 19:03:40|14640.02|14520.02|14640.47|14520.47|14640.66|14520.66|14639.82|14519.82|10
1644779030000|2022-02-13 19:03:50|14640.25|14520.25|14639.8|14519.8|14640.31|14520.31|14639.52|14519.52|10
1644779040000|2022-02-13 19:04:00|14639.94|14519.94|14638.02|14518.02|14639.94|14519.94|14638.02|14518.02|10
1644779050000|2022-02-13 19:04:10|14638.16|14518.16|14637.22|14517.22|14638.16|14518.16|14636.87|14516.87|10
1644779060000|2022-02-13 19:04:20|14637.41|14517.41|14639.99|14519.99|14639.99|14519.99|14637.41|14517.41|10
1644779070000|2022-02-13 19:04:30|14640.86|14520.86|14642.31|14522.31|14642.37|14522.37|14640.24|14520.24|10
1644779080000|2022-02-13 19:04:40|14642.82|14522.82|14646.32|14526.32|14646.32|14526.32|14642.82|14522.82|10
1644779090000|2022-02-13 19:04:50|14646.42|14526.42|14647.21|14527.21|14647.37|14527.37|14646.42|14526.42|9
1644779100000|2022-02-13 19:05:00|14647.53|14527.53|14648.08|14528.08|14648.23|14528.23|14647.48|14527.48|9
1644779110000|2022-02-13 19:05:10|14647.99|14527.99|14646.63|14526.63|14648.5|14528.5|14646.63|14526.63|10
1644779120000|2022-02-13 19:05:20|14646.72|14526.72|14646.19|14526.19|14646.72|14526.72|14645.56|14525.56|10
1644779130000|2022-02-13 19:05:30|14646.61|14526.61|14646.72|14526.72|14646.75|14526.75|14646.1|14526.1|9
1644779140000|2022-02-13 19:05:40|14646.67|14526.67|14649.03|14529.03|14649.12|14529.12|14646.67|14526.67|10
1644779150000|2022-02-13 19:05:50|14649.22|14529.22|14651.4|14531.4|14651.51|14531.51|14649.22|14529.22|9
1644779160000|2022-02-13 19:06:00|14650.91|14530.91|14652.21|14532.21|14652.71|14532.71|14650.91|14530.91|9
1644779170000|2022-02-13 19:06:10|14652.2|14532.2|14651.13|14531.13|14653.07|14533.07|14651.12|14531.12|9
1644779180000|2022-02-13 19:06:20|14650.57|14530.57|14649.01|14529.01|14651.1|14531.1|14649.01|14529.01|10
1644779190000|2022-02-13 19:06:30|14648.97|14528.97|14648.4|14528.4|14648.97|14528.97|14647.87|14527.87|9
1644779200000|2022-02-13 19:06:40|14648.38|14528.38|14651.25|14531.25|14651.25|14531.25|14648.08|14528.08|9
1644779210000|2022-02-13 19:06:50|14651.35|14531.35|14651.74|14531.74|14651.89|14531.89|14651.35|14531.35|10
1644779220000|2022-02-13 19:07:00|14651.57|14531.57|14652.52|14532.52|14652.52|14532.52|14651.57|14531.57|9
1644779230000|2022-02-13 19:07:10|14652.88|14532.88|14653.9|14533.9|14654.28|14534.28|14652.88|14532.88|10
1644779240000|2022-02-13 19:07:20|14653.14|14533.14|14651.08|14531.08|14653.14|14533.14|14651.08|14531.08|9
1644779250000|2022-02-13 19:07:30|14650.62|14530.62|14650.87|14530.87|14651.18|14531.18|14650.09|14530.09|10
1644779260000|2022-02-13 19:07:40|14651.12|14531.12|14651.94|14531.94|14652.3|14532.3|14651.12|14531.12|10
1644779270000|2022-02-13 19:07:50|14651.85|14531.85|14652.18|14532.18|14652.55|14532.55|14651.57|14531.57|10
1644779280000|2022-02-13 19:08:00|14651.76|14531.76|14653.87|14533.87|14653.94|14533.94|14651.76|14531.76|9
1644779290000|2022-02-13 19:08:10|14653.66|14533.66|14653.05|14533.05|14653.87|14533.87|14652.93|14532.93|10
1644779300000|2022-02-13 19:08:20|14652.78|14532.78|14652.15|14532.15|14652.78|14532.78|14651.91|14531.91|10
1644779310000|2022-02-13 19:08:30|14652.16|14532.16|14651.99|14531.99|14652.17|14532.17|14650.16|14530.16|10
1644779320000|2022-02-13 19:08:40|14652.21|14532.21|14653.19|14533.19|14653.76|14533.76|14652.21|14532.21|10
1644779330000|2022-02-13 19:08:50|14652.52|14532.52|14651.49|14531.49|14652.52|14532.52|14651.19|14531.19|10
1644779340000|2022-02-13 19:09:00|14651.05|14531.05|14651.12|14531.12|14651.36|14531.36|14650.65|14530.65|10
1644779350000|2022-02-13 19:09:10|14651.47|14531.47|14652.31|14532.31|14652.31|14532.31|14651.47|14531.47|10
1644779360000|2022-02-13 19:09:20|14652.44|14532.44|14652.94|14532.94|14653.33|14533.33|14652.44|14532.44|10
1644779370000|2022-02-13 19:09:30|14652.9|14532.9|14651.75|14531.75|14652.9|14532.9|14651.75|14531.75|9
1644779380000|2022-02-13 19:09:40|14651.24|14531.24|14648.07|14528.07|14651.24|14531.24|14648.07|14528.07|10
1644779390000|2022-02-13 19:09:50|14647.66|14527.66|14647.15|14527.15|14647.66|14527.66|14646.25|14526.25|10
1644779400000|2022-02-13 19:10:00|14647.17|14527.17|14647.82|14527.82|14648.52|14528.52|14647.1|14527.1|9
1644779410000|2022-02-13 19:10:10|14647.71|14527.71|14649.95|14529.95|14649.95|14529.95|14647.6|14527.6|10
1644779420000|2022-02-13 19:10:20|14650.7|14530.7|14652.6|14532.6|14652.6|14532.6|14650.7|14530.7|10
1644779430000|2022-02-13 19:10:30|14652.65|14532.65|14652.53|14532.53|14652.65|14532.65|14651.65|14531.65|9
1644779440000|2022-02-13 19:10:40|14652.88|14532.88|14654.2|14534.2|14654.2|14534.2|14652.79|14532.79|10
1644779450000|2022-02-13 19:10:50|14653.86|14533.86|14654.71|14534.71|14654.78|14534.78|14653.86|14533.86|10
1644779460000|2022-02-13 19:11:00|14654.89|14534.89|14654.64|14534.64|14655.04|14535.04|14654.49|14534.49|10
1644779470000|2022-02-13 19:11:10|14654.59|14534.59|14656.36|14536.36|14656.37|14536.37|14654.57|14534.57|10
1644779480000|2022-02-13 19:11:20|14656.39|14536.39|14656.22|14536.22|14656.76|14536.76|14655.97|14535.97|10
1644779490000|2022-02-13 19:11:30|14655.92|14535.92|14656.57|14536.57|14656.91|14536.91|14655.72|14535.72|10
1644779500000|2022-02-13 19:11:40|14656.13|14536.13|14654.5|14534.5|14656.25|14536.25|14654.23|14534.23|10
1644779510000|2022-02-13 19:11:50|14654.73|14534.73|14652.51|14532.51|14654.73|14534.73|14652.51|14532.51|10
1644779520000|2022-02-13 19:12:00|14651.78|14531.78|14650.38|14530.38|14651.78|14531.78|14650.3|14530.3|10
1644779530000|2022-02-13 19:12:10|14650.48|14530.48|14652.94|14532.94|14653.02|14533.02|14650.47|14530.47|9
1644779540000|2022-02-13 19:12:20|14653.41|14533.41|14655.79|14535.79|14655.81|14535.81|14653.41|14533.41|10
1644779550000|2022-02-13 19:12:30|14656.08|14536.08|14654.43|14534.43|14656.08|14536.08|14654.31|14534.31|10
1644779560000|2022-02-13 19:12:40|14654.3|14534.3|14654.64|14534.64|14654.71|14534.71|14654.01|14534.01|10
1644779570000|2022-02-13 19:12:50|14654.69|14534.69|14653.65|14533.65|14654.69|14534.69|14653.3|14533.3|10
1644779580000|2022-02-13 19:13:00|14653.7|14533.7|14653.8|14533.8|14653.97|14533.97|14653.68|14533.68|10
1644779590000|2022-02-13 19:13:10|14653.57|14533.57|14653.08|14533.08|14653.57|14533.57|14652.16|14532.16|10
1644779600000|2022-02-13 19:13:20|14653.1|14533.1|14653.33|14533.33|14653.37|14533.37|14652.86|14532.86|10
1644779610000|2022-02-13 19:13:30|14652.97|14532.97|14653.68|14533.68|14653.68|14533.68|14652.97|14532.97|10
1644779620000|2022-02-13 19:13:40|14653.35|14533.35|14652.95|14532.95|14653.35|14533.35|14652.8|14532.8|9
1644779630000|2022-02-13 19:13:50|14653.28|14533.28|14653.78|14533.78|14653.78|14533.78|14653.16|14533.16|10
1644779640000|2022-02-13 19:14:00|14653.2|14533.2|14653.11|14533.11|14653.2|14533.2|14652.3|14532.3|10
1644779650000|2022-02-13 19:14:10|14653.13|14533.13|14653.42|14533.42|14653.63|14533.63|14653.13|14533.13|10
1644779660000|2022-02-13 19:14:20|14653.53|14533.53|14652.51|14532.51|14653.53|14533.53|14652.06|14532.06|8
1644779670000|2022-02-13 19:14:30|14652.39|14532.39|14651.5|14531.5|14652.39|14532.39|14651.5|14531.5|7
1644779680000|2022-02-13 19:14:40|14651.05|14531.05|14650.75|14530.75|14651.05|14531.05|14650.64|14530.64|8
1644779690000|2022-02-13 19:14:50|14648.37|14528.37|14646.93|14526.93|14648.37|14528.37|14646.93|14526.93|10
1644779700000|2022-02-13 19:15:00|14646.69|14526.69|14644.19|14524.19|14646.69|14526.69|14644.19|14524.19|10
1644779710000|2022-02-13 19:15:10|14644.01|14524.01|14645.41|14525.41|14645.41|14525.41|14643.89|14523.89|10
1644779720000|2022-02-13 19:15:20|14645.91|14525.91|14652.44|14532.44|14652.44|14532.44|14645.91|14525.91|10
1644779730000|2022-02-13 19:15:30|14653.11|14533.11|14653.61|14533.61|14653.98|14533.98|14653.11|14533.11|10
1644779740000|2022-02-13 19:15:40|14655.25|14535.25|14655.01|14535.01|14655.43|14535.43|14654.89|14534.89|8
1644779750000|2022-02-13 19:15:50|14655.22|14535.22|14657.13|14537.13|14657.13|14537.13|14655.22|14535.22|10
1644779760000|2022-02-13 19:16:00|14657.41|14537.41|14660.99|14540.99|14660.99|14540.99|14657.41|14537.41|10
1644779770000|2022-02-13 19:16:10|14661.54|14541.54|14667.65|14547.65|14667.65|14547.65|14661.54|14541.54|10
1644779780000|2022-02-13 19:16:20|14667.96|14547.96|14671.56|14551.56|14671.56|14551.56|14667.96|14547.96|10
1644779790000|2022-02-13 19:16:30|14671.85|14551.85|14673.15|14553.15|14673.15|14553.15|14671.85|14551.85|10
1644779800000|2022-02-13 19:16:40|14673.05|14553.05|14672.43|14552.43|14673.12|14553.12|14671.86|14551.86|10
1644779810000|2022-02-13 19:16:50|14671.38|14551.38|14672.19|14552.19|14672.19|14552.19|14670.98|14550.98|10
1644779820000|2022-02-13 19:17:00|14672.16|14552.16|14673.18|14553.18|14673.23|14553.23|14672.01|14552.01|10
1644779830000|2022-02-13 19:17:10|14673.58|14553.58|14673.55|14553.55|14673.8|14553.8|14673.24|14553.24|10
1644779840000|2022-02-13 19:17:20|14673.62|14553.62|14674|14554|14674|14554|14673.55|14553.55|9
1644779850000|2022-02-13 19:17:30|14674.15|14554.15|14676.18|14556.18|14676.18|14556.18|14674.15|14554.15|10
1644779860000|2022-02-13 19:17:40|14676.55|14556.55|14679.1|14559.1|14679.43|14559.43|14676.55|14556.55|10
1644779870000|2022-02-13 19:17:50|14680.1|14560.1|14685.12|14565.12|14685.12|14565.12|14680.1|14560.1|10
1644779880000|2022-02-13 19:18:00|14685.51|14565.51|14686.49|14566.49|14686.88|14566.88|14685.51|14565.51|10
1644779890000|2022-02-13 19:18:10|14686.74|14566.74|14686.97|14566.97|14687.91|14567.91|14686.74|14566.74|10
1644779900000|2022-02-13 19:18:20|14686.77|14566.77|14686.12|14566.12|14687.82|14567.82|14686.12|14566.12|10
1644779910000|2022-02-13 19:18:30|14685.53|14565.53|14684.4|14564.4|14685.58|14565.58|14684.4|14564.4|8
1644779920000|2022-02-13 19:18:40|14683.49|14563.49|14682|14562|14683.49|14563.49|14681.24|14561.24|10
1644779930000|2022-02-13 19:18:50|14681.37|14561.37|14679.9|14559.9|14681.85|14561.85|14679.9|14559.9|10
1644779940000|2022-02-13 19:19:00|14679.89|14559.89|14679.38|14559.38|14680.09|14560.09|14679.25|14559.25|10
1644779950000|2022-02-13 19:19:10|14679.99|14559.99|14681.97|14561.97|14681.97|14561.97|14679.99|14559.99|9
1644779960000|2022-02-13 19:19:20|14681.94|14561.94|14683.47|14563.47|14683.61|14563.61|14681.88|14561.88|10
1644779970000|2022-02-13 19:19:30|14683.5|14563.5|14683.95|14563.95|14684|14564|14683.13|14563.13|9
1644779980000|2022-02-13 19:19:40|14683.53|14563.53|14681.08|14561.08|14683.53|14563.53|14681.08|14561.08|9
1644779990000|2022-02-13 19:19:50|14680.48|14560.48|14680.27|14560.27|14680.61|14560.61|14680.2|14560.2|7
1644780000000|2022-02-13 19:20:00|14680.08|14560.08|14679.25|14559.25|14680.08|14560.08|14678.85|14558.85|9
1644780010000|2022-02-13 19:20:10|14679.48|14559.48|14685.04|14565.04|14685.04|14565.04|14679.48|14559.48|10
1644780020000|2022-02-13 19:20:20|14684.99|14564.99|14686.14|14566.14|14686.14|14566.14|14684.99|14564.99|7
1644780030000|2022-02-13 19:20:30|14685.6|14565.6|14686.59|14566.59|14686.59|14566.59|14685.6|14565.6|10
1644780040000|2022-02-13 19:20:40|14686.55|14566.55|14686.51|14566.51|14687.01|14567.01|14686.51|14566.51|8
1644780050000|2022-02-13 19:20:50|14686.35|14566.35|14687.53|14567.53|14687.53|14567.53|14685.18|14565.18|9
1644780060000|2022-02-13 19:21:00|14687.9|14567.9|14690.86|14570.86|14691.03|14571.03|14687.9|14567.9|10
1644780070000|2022-02-13 19:21:10|14690.95|14570.95|14693.38|14573.38|14693.55|14573.55|14690.84|14570.84|10
1644780080000|2022-02-13 19:21:20|14693.61|14573.61|14696.99|14576.99|14696.99|14576.99|14693.52|14573.52|10
1644780090000|2022-02-13 19:21:30|14697.68|14577.68|14701.93|14581.93|14701.93|14581.93|14697.68|14577.68|10
1644780100000|2022-02-13 19:21:40|14702.25|14582.25|14701.98|14581.98|14702.58|14582.58|14701.96|14581.96|9
1644780110000|2022-02-13 19:21:50|14702.14|14582.14|14703.43|14583.43|14703.43|14583.43|14701.89|14581.89|10
1644780120000|2022-02-13 19:22:00|14703.1|14583.1|14701.02|14581.02|14703.1|14583.1|14701.02|14581.02|10
1644780130000|2022-02-13 19:22:10|14700.94|14580.94|14702.31|14582.31|14702.76|14582.76|14700.33|14580.33|10
1644780140000|2022-02-13 19:22:20|14702.89|14582.89|14702.47|14582.47|14703.63|14583.63|14702.47|14582.47|10
1644780150000|2022-02-13 19:22:30|14702.56|14582.56|14702.11|14582.11|14702.56|14582.56|14701.64|14581.64|10
1644780160000|2022-02-13 19:22:40|14702.23|14582.23|14702.16|14582.16|14702.23|14582.23|14701.36|14581.36|10
1644780170000|2022-02-13 19:22:50|14702.32|14582.32|14701.37|14581.37|14702.39|14582.39|14701.37|14581.37|10
1644780180000|2022-02-13 19:23:00|14701.14|14581.14|14700.19|14580.19|14701.14|14581.14|14700.15|14580.15|10
1644780190000|2022-02-13 19:23:10|14700.25|14580.25|14698.94|14578.94|14700.38|14580.38|14698.94|14578.94|10
1644780200000|2022-02-13 19:23:20|14699.03|14579.03|14697.6|14577.6|14699.05|14579.05|14697.53|14577.53|10
1644780210000|2022-02-13 19:23:30|14697.65|14577.65|14696.17|14576.17|14697.65|14577.65|14696.17|14576.17|9
1644780220000|2022-02-13 19:23:40|14696.31|14576.31|14696.14|14576.14|14696.43|14576.43|14696.01|14576.01|8
1644780230000|2022-02-13 19:23:50|14695.51|14575.51|14694.17|14574.17|14695.51|14575.51|14694.17|14574.17|10
1644780240000|2022-02-13 19:24:00|14694.14|14574.14|14693.67|14573.67|14694.14|14574.14|14693.25|14573.25|10
1644780250000|2022-02-13 19:24:10|14693.58|14573.58|14692.48|14572.48|14693.58|14573.58|14692.08|14572.08|10
1644780260000|2022-02-13 19:24:20|14692.6|14572.6|14693.48|14573.48|14693.51|14573.51|14692.59|14572.59|10
1644780270000|2022-02-13 19:24:30|14693.76|14573.76|14695.1|14575.1|14695.1|14575.1|14693.76|14573.76|10
1644780280000|2022-02-13 19:24:40|14695.19|14575.19|14695.16|14575.16|14695.55|14575.55|14695.14|14575.14|10
1644780290000|2022-02-13 19:24:50|14694.61|14574.61|14693.81|14573.81|14694.62|14574.62|14693.43|14573.43|10
1644780300000|2022-02-13 19:25:00|14693.74|14573.74|14694.4|14574.4|14694.58|14574.58|14693.52|14573.52|10
1644780310000|2022-02-13 19:25:10|14693.99|14573.99|14692.35|14572.35|14694.15|14574.15|14692.35|14572.35|9
1644780320000|2022-02-13 19:25:20|14691.23|14571.23|14687.44|14567.44|14691.23|14571.23|14687.44|14567.44|9
1644780330000|2022-02-13 19:25:30|14687.36|14567.36|14681.09|14561.09|14687.36|14567.36|14681.09|14561.09|10
1644780340000|2022-02-13 19:25:40|14681.1|14561.1|14679.2|14559.2|14681.1|14561.1|14678.82|14558.82|10
1644780350000|2022-02-13 19:25:50|14678.97|14558.97|14677.77|14557.77|14678.97|14558.97|14677.65|14557.65|10
1644780360000|2022-02-13 19:26:00|14678.07|14558.07|14676.83|14556.83|14678.22|14558.22|14676.83|14556.83|9
1644780370000|2022-02-13 19:26:10|14676.69|14556.69|14673.62|14553.62|14676.69|14556.69|14673.62|14553.62|10
1644780380000|2022-02-13 19:26:20|14672.91|14552.91|14668.07|14548.07|14672.91|14552.91|14667.79|14547.79|10
1644780390000|2022-02-13 19:26:30|14667.71|14547.71|14663.6|14543.6|14667.71|14547.71|14663.6|14543.6|10
1644780400000|2022-02-13 19:26:40|14663.2|14543.2|14657.62|14537.62|14663.2|14543.2|14657.62|14537.62|10
1644780410000|2022-02-13 19:26:50|14657.61|14537.61|14659.73|14539.73|14659.78|14539.78|14657.39|14537.39|10
1644780420000|2022-02-13 19:27:00|14659.83|14539.83|14663.35|14543.35|14663.35|14543.35|14659.83|14539.83|9
1644780430000|2022-02-13 19:27:10|14664.66|14544.66|14667.5|14547.5|14667.5|14547.5|14664.44|14544.44|10
1644780440000|2022-02-13 19:27:20|14667.4|14547.4|14669.79|14549.79|14669.79|14549.79|14666.81|14546.81|9
1644780450000|2022-02-13 19:27:30|14670.81|14550.81|14671.48|14551.48|14671.8|14551.8|14670.81|14550.81|10
1644780460000|2022-02-13 19:27:40|14671.24|14551.24|14667.34|14547.34|14671.24|14551.24|14667.34|14547.34|10
1644780470000|2022-02-13 19:27:50|14666.57|14546.57|14662.14|14542.14|14666.76|14546.76|14662.14|14542.14|10
1644780480000|2022-02-13 19:28:00|14662.26|14542.26|14661.68|14541.68|14662.43|14542.43|14661.67|14541.67|10
1644780490000|2022-02-13 19:28:10|14661.48|14541.48|14662.1|14542.1|14662.26|14542.26|14661.48|14541.48|10
1644780500000|2022-02-13 19:28:20|14658.46|14538.46|14659.03|14539.03|14659.22|14539.22|14658.45|14538.45|9
1644780510000|2022-02-13 19:28:30|14659.01|14539.01|14659.78|14539.78|14659.78|14539.78|14658.62|14538.62|9
1644780520000|2022-02-13 19:28:40|14660.4|14540.4|14662.68|14542.68|14662.91|14542.91|14660.4|14540.4|10
1644780530000|2022-02-13 19:28:50|14662.65|14542.65|14662.62|14542.62|14663.72|14543.72|14662.62|14542.62|9
1644780540000|2022-02-13 19:29:00|14662.4|14542.4|14661.91|14541.91|14662.44|14542.44|14661.72|14541.72|10
1644780550000|2022-02-13 19:29:10|14661.7|14541.7|14662.15|14542.15|14662.15|14542.15|14661.24|14541.24|10
1644780560000|2022-02-13 19:29:20|14662.33|14542.33|14662.55|14542.55|14662.55|14542.55|14661.91|14541.91|9
1644780570000|2022-02-13 19:29:30|14662.65|14542.65|14662.74|14542.74|14662.97|14542.97|14662.47|14542.47|9
1644780580000|2022-02-13 19:29:40|14662.59|14542.59|14660.45|14540.45|14662.59|14542.59|14660.45|14540.45|10
1644780590000|2022-02-13 19:29:50|14660.38|14540.38|14659.71|14539.71|14660.46|14540.46|14659.25|14539.25|10
1644780600000|2022-02-13 19:30:00|14659.57|14539.57|14660.99|14540.99|14660.99|14540.99|14659.57|14539.57|10
1644780610000|2022-02-13 19:30:10|14661.33|14541.33|14668.77|14548.77|14668.77|14548.77|14661.33|14541.33|10
1644780620000|2022-02-13 19:30:20|14670.38|14550.38|14674.35|14554.35|14674.35|14554.35|14670.25|14550.25|10
1644780630000|2022-02-13 19:30:30|14674.65|14554.65|14673.82|14553.82|14674.65|14554.65|14673.82|14553.82|9
1644780640000|2022-02-13 19:30:40|14672.78|14552.78|14671.39|14551.39|14672.78|14552.78|14671.35|14551.35|10
1644780650000|2022-02-13 19:30:50|14670.4|14550.4|14669.68|14549.68|14670.4|14550.4|14669.44|14549.44|10
1644780660000|2022-02-13 19:31:00|14669.75|14549.75|14670.34|14550.34|14670.34|14550.34|14668.72|14548.72|10
1644780670000|2022-02-13 19:31:10|14670.42|14550.42|14671.17|14551.17|14671.38|14551.38|14670.42|14550.42|10
1644780680000|2022-02-13 19:31:20|14670.83|14550.83|14669.63|14549.63|14671.16|14551.16|14669.63|14549.63|10
1644780690000|2022-02-13 19:31:30|14669.69|14549.69|14666.6|14546.6|14669.69|14549.69|14666.6|14546.6|10
1644780700000|2022-02-13 19:31:40|14666.95|14546.95|14662.43|14542.43|14666.96|14546.96|14662.43|14542.43|10
1644780710000|2022-02-13 19:31:50|14662.08|14542.08|14657.98|14537.98|14662.08|14542.08|14657.98|14537.98|10
1644780720000|2022-02-13 19:32:00|14657.51|14537.51|14653.52|14533.52|14657.51|14537.51|14653.52|14533.52|10
1644780730000|2022-02-13 19:32:10|14653.48|14533.48|14651.86|14531.86|14653.48|14533.48|14651.86|14531.86|10
1644780740000|2022-02-13 19:32:20|14650.94|14530.94|14651.36|14531.36|14652.15|14532.15|14650.94|14530.94|10
1644780750000|2022-02-13 19:32:30|14650.53|14530.53|14651.18|14531.18|14651.48|14531.48|14650.48|14530.48|10
1644780760000|2022-02-13 19:32:40|14651.32|14531.32|14651.17|14531.17|14651.32|14531.32|14650.7|14530.7|7
1644780770000|2022-02-13 19:32:50|14651.1|14531.1|14646.17|14526.17|14651.1|14531.1|14646.17|14526.17|10
1644780780000|2022-02-13 19:33:00|14646.05|14526.05|14644.74|14524.74|14646.05|14526.05|14644.74|14524.74|8
1644780790000|2022-02-13 19:33:10|14644.57|14524.57|14639.47|14519.47|14644.57|14524.57|14639.47|14519.47|10
1644780800000|2022-02-13 19:33:20|14639.41|14519.41|14634.96|14514.96|14639.41|14519.41|14634.96|14514.96|9
1644780810000|2022-02-13 19:33:30|14633.93|14513.93|14631.35|14511.35|14633.94|14513.94|14631.35|14511.35|9
1644780820000|2022-02-13 19:33:40|14630.18|14510.18|14625.51|14505.51|14630.18|14510.18|14625.51|14505.51|10
1644780830000|2022-02-13 19:33:50|14625.4|14505.4|14623.28|14503.28|14625.4|14505.4|14623.06|14503.06|10
1644780840000|2022-02-13 19:34:00|14623.09|14503.09|14620.57|14500.57|14623.25|14503.25|14620.57|14500.57|10
1644780850000|2022-02-13 19:34:10|14620.53|14500.53|14616.77|14496.77|14620.73|14500.73|14616.77|14496.77|10
1644780860000|2022-02-13 19:34:20|14617.85|14497.85|14618.77|14498.77|14618.98|14498.98|14617.67|14497.67|10
1644780870000|2022-02-13 19:34:30|14618.68|14498.68|14616.68|14496.68|14618.68|14498.68|14616.68|14496.68|9
1644780880000|2022-02-13 19:34:40|14616.5|14496.5|14615.29|14495.29|14616.5|14496.5|14615.29|14495.29|10
1644780890000|2022-02-13 19:34:50|14615.36|14495.36|14616.01|14496.01|14616.01|14496.01|14614.92|14494.92|10
1644780900000|2022-02-13 19:35:00|14616.54|14496.54|14616.74|14496.74|14616.98|14496.98|14616.34|14496.34|10
1644780910000|2022-02-13 19:35:10|14616.79|14496.79|14617.19|14497.19|14617.29|14497.29|14616.59|14496.59|10
1644780920000|2022-02-13 19:35:20|14616.62|14496.62|14617.96|14497.96|14618.39|14498.39|14615.85|14495.85|10
1644780930000|2022-02-13 19:35:30|14617.93|14497.93|14619.52|14499.52|14619.52|14499.52|14617.49|14497.49|10
1644780940000|2022-02-13 19:35:40|14619.02|14499.02|14618.92|14498.92|14619.85|14499.85|14618.92|14498.92|9
1644780950000|2022-02-13 19:35:50|14618.48|14498.48|14617.22|14497.22|14618.63|14498.63|14617.22|14497.22|10
1644780960000|2022-02-13 19:36:00|14617.81|14497.81|14619.49|14499.49|14619.49|14499.49|14617.81|14497.81|10
1644780970000|2022-02-13 19:36:10|14619.61|14499.61|14619.27|14499.27|14620.12|14500.12|14619.27|14499.27|10
1644780980000|2022-02-13 19:36:20|14619.67|14499.67|14617.82|14497.82|14619.95|14499.95|14617.82|14497.82|10
1644780990000|2022-02-13 19:36:30|14617.3|14497.3|14616.95|14496.95|14617.37|14497.37|14616.86|14496.86|9
1644781000000|2022-02-13 19:36:40|14616.74|14496.74|14615.41|14495.41|14616.74|14496.74|14615.41|14495.41|10
1644781010000|2022-02-13 19:36:50|14615.46|14495.46|14616.53|14496.53|14616.53|14496.53|14615.46|14495.46|10
1644781020000|2022-02-13 19:37:00|14616.45|14496.45|14618.08|14498.08|14618.08|14498.08|14616.15|14496.15|10
1644781030000|2022-02-13 19:37:10|14618.02|14498.02|14617.39|14497.39|14618.95|14498.95|14617.39|14497.39|8
1644781040000|2022-02-13 19:37:20|14617.62|14497.62|14618.49|14498.49|14618.49|14498.49|14617.23|14497.23|10
1644781050000|2022-02-13 19:37:30|14618.56|14498.56|14617.77|14497.77|14618.9|14498.9|14617.58|14497.58|10
1644781060000|2022-02-13 19:37:40|14617.69|14497.69|14617.28|14497.28|14617.77|14497.77|14616.6|14496.6|10
1644781070000|2022-02-13 19:37:50|14617.63|14497.63|14619.82|14499.82|14620.63|14500.63|14617.63|14497.63|10
1644781080000|2022-02-13 19:38:00|14619.61|14499.61|14619.46|14499.46|14619.78|14499.78|14619.46|14499.46|10
1644781090000|2022-02-13 19:38:10|14619.65|14499.65|14622.02|14502.02|14622.02|14502.02|14619.56|14499.56|9
1644781100000|2022-02-13 19:38:20|14621.79|14501.79|14623.13|14503.13|14623.18|14503.18|14621.79|14501.79|10
1644781110000|2022-02-13 19:38:30|14623.55|14503.55|14625.12|14505.12|14625.28|14505.28|14623.55|14503.55|9
1644781120000|2022-02-13 19:38:40|14625.11|14505.11|14625.66|14505.66|14625.69|14505.69|14625.04|14505.04|10
1644781130000|2022-02-13 19:38:50|14626.05|14506.05|14629.11|14509.11|14629.11|14509.11|14626.05|14506.05|10
1644781140000|2022-02-13 19:39:00|14629.12|14509.12|14633.94|14513.94|14633.94|14513.94|14629.12|14509.12|10
1644781150000|2022-02-13 19:39:10|14633.91|14513.91|14634.32|14514.32|14634.93|14514.93|14633.86|14513.86|10
1644781160000|2022-02-13 19:39:20|14633.75|14513.75|14629.91|14509.91|14633.75|14513.75|14629.91|14509.91|10
1644781170000|2022-02-13 19:39:30|14630.23|14510.23|14629.24|14509.24|14630.73|14510.73|14629.24|14509.24|9
1644781180000|2022-02-13 19:39:40|14628.46|14508.46|14628.66|14508.66|14628.96|14508.96|14627.5|14507.5|9
1644781190000|2022-02-13 19:39:50|14628.67|14508.67|14629.02|14509.02|14629.87|14509.87|14628.67|14508.67|10
1644781200000|2022-02-13 19:40:00|14629.06|14509.06|14628.16|14508.16|14629.06|14509.06|14627.91|14507.91|10
1644781210000|2022-02-13 19:40:10|14628.39|14508.39|14627.87|14507.87|14628.39|14508.39|14627.46|14507.46|9
1644781220000|2022-02-13 19:40:20|14628.31|14508.31|14629.03|14509.03|14629.03|14509.03|14628.03|14508.03|10
1644781230000|2022-02-13 19:40:30|14629.09|14509.09|14629.72|14509.72|14630.11|14510.11|14629.09|14509.09|10
1644781240000|2022-02-13 19:40:40|14629.04|14509.04|14623.97|14503.97|14629.04|14509.04|14623.97|14503.97|10
1644781250000|2022-02-13 19:40:50|14622.99|14502.99|14620.29|14500.29|14622.99|14502.99|14620.29|14500.29|10
1644781260000|2022-02-13 19:41:00|14619.81|14499.81|14620.17|14500.17|14620.68|14500.68|14619.81|14499.81|10
1644781270000|2022-02-13 19:41:10|14620.19|14500.19|14618.35|14498.35|14620.78|14500.78|14618.35|14498.35|10
1644781280000|2022-02-13 19:41:20|14616.6|14496.6|14595.92|14475.92|14616.6|14496.6|14595.92|14475.92|9
1644781290000|2022-02-13 19:41:30|14594.95|14474.95|14594.9|14474.9|14595.49|14475.49|14594.6|14474.6|10
1644781300000|2022-02-13 19:41:40|14595.05|14475.05|14590.82|14470.82|14595.05|14475.05|14590.82|14470.82|8
1644781310000|2022-02-13 19:41:50|14590.4|14470.4|14584.92|14464.92|14590.46|14470.46|14584.89|14464.89|10
1644781320000|2022-02-13 19:42:00|14584.2|14464.2|14578.24|14458.24|14584.2|14464.2|14578.24|14458.24|10
1644781330000|2022-02-13 19:42:10|14578.18|14458.18|14578.65|14458.65|14578.95|14458.95|14577.4|14457.4|10
1644781340000|2022-02-13 19:42:20|14579.06|14459.06|14577.16|14457.16|14579.38|14459.38|14577.16|14457.16|10
1644781350000|2022-02-13 19:42:30|14576.52|14456.52|14575.49|14455.49|14576.52|14456.52|14575.44|14455.44|9
1644781360000|2022-02-13 19:42:40|14575.39|14455.39|14574.35|14454.35|14575.57|14455.57|14574.35|14454.35|10
1644781370000|2022-02-13 19:42:50|14574.45|14454.45|14574.22|14454.22|14574.49|14454.49|14573.86|14453.86|10
1644781380000|2022-02-13 19:43:00|14573.98|14453.98|14576.49|14456.49|14576.49|14456.49|14573.98|14453.98|10
1644781390000|2022-02-13 19:43:10|14576.29|14456.29|14579.27|14459.27|14579.27|14459.27|14576.29|14456.29|10
1644781400000|2022-02-13 19:43:20|14578.93|14458.93|14579.16|14459.16|14579.62|14459.62|14578.49|14458.49|10
1644781410000|2022-02-13 19:43:30|14579.4|14459.4|14577.44|14457.44|14579.4|14459.4|14577.31|14457.31|10
1644781420000|2022-02-13 19:43:40|14576.61|14456.61|14569.36|14449.36|14576.61|14456.61|14569.36|14449.36|10
1644781430000|2022-02-13 19:43:50|14568.49|14448.49|14563.86|14443.86|14568.49|14448.49|14563.86|14443.86|10
1644781440000|2022-02-13 19:44:00|14563.97|14443.97|14564.36|14444.36|14565.34|14445.34|14563.57|14443.57|10
1644781450000|2022-02-13 19:44:10|14564.6|14444.6|14563.58|14443.58|14564.61|14444.61|14563.58|14443.58|10
1644781460000|2022-02-13 19:44:20|14564.23|14444.23|14565.08|14445.08|14565.18|14445.18|14564.1|14444.1|10
1644781470000|2022-02-13 19:44:30|14564.85|14444.85|14563.58|14443.58|14565.04|14445.04|14563.58|14443.58|10
1644781480000|2022-02-13 19:44:40|14563.63|14443.63|14562.78|14442.78|14563.74|14443.74|14562.23|14442.23|10
1644781490000|2022-02-13 19:44:50|14562.66|14442.66|14563.02|14443.02|14563.02|14443.02|14562.66|14442.66|8
1644781500000|2022-02-13 19:45:00|14563.24|14443.24|14565.98|14445.98|14565.98|14445.98|14563.24|14443.24|9
1644781510000|2022-02-13 19:45:10|14566.84|14446.84|14570.15|14450.15|14570.15|14450.15|14566.84|14446.84|10
1644781520000|2022-02-13 19:45:20|14571.06|14451.06|14572.01|14452.01|14573.83|14453.83|14571.06|14451.06|10
1644781530000|2022-02-13 19:45:30|14571.91|14451.91|14572.56|14452.56|14572.65|14452.65|14571.87|14451.87|10
1644781540000|2022-02-13 19:45:40|14572.79|14452.79|14574.42|14454.42|14574.42|14454.42|14572.79|14452.79|10
1644781550000|2022-02-13 19:45:50|14574.35|14454.35|14577.46|14457.46|14577.46|14457.46|14574.23|14454.23|10
1644781560000|2022-02-13 19:46:00|14577.65|14457.65|14580.15|14460.15|14580.15|14460.15|14577.65|14457.65|9
1644781570000|2022-02-13 19:46:10|14580.16|14460.16|14578.88|14458.88|14580.44|14460.44|14578.88|14458.88|10
1644781580000|2022-02-13 19:46:20|14578.76|14458.76|14579.17|14459.17|14579.17|14459.17|14578.25|14458.25|9
1644781590000|2022-02-13 19:46:30|14579.27|14459.27|14579.38|14459.38|14580.41|14460.41|14579.27|14459.27|10
1644781600000|2022-02-13 19:46:40|14579.41|14459.41|14579.86|14459.86|14579.86|14459.86|14579.21|14459.21|10
1644781610000|2022-02-13 19:46:50|14580.24|14460.24|14580.08|14460.08|14580.52|14460.52|14579.33|14459.33|10
1644781620000|2022-02-13 19:47:00|14580.36|14460.36|14581.22|14461.22|14582.1|14462.1|14580.32|14460.32|9
1644781630000|2022-02-13 19:47:10|14581.36|14461.36|14580.35|14460.35|14581.36|14461.36|14580.04|14460.04|10
1644781640000|2022-02-13 19:47:20|14580.85|14460.85|14583.45|14463.45|14583.45|14463.45|14580.85|14460.85|10
1644781650000|2022-02-13 19:47:30|14583.92|14463.92|14588.14|14468.14|14588.14|14468.14|14583.92|14463.92|9
1644781660000|2022-02-13 19:47:40|14588.32|14468.32|14590.23|14470.23|14590.68|14470.68|14588.28|14468.28|10
1644781670000|2022-02-13 19:47:50|14590.82|14470.82|14590.28|14470.28|14590.82|14470.82|14589.51|14469.51|9
1644781680000|2022-02-13 19:48:00|14590.35|14470.35|14590.19|14470.19|14590.41|14470.41|14589.75|14469.75|10
1644781690000|2022-02-13 19:48:10|14589.8|14469.8|14591|14471|14591.07|14471.07|14589.68|14469.68|8
1644781700000|2022-02-13 19:48:20|14591.02|14471.02|14593.22|14473.22|14593.22|14473.22|14591.02|14471.02|10
1644781710000|2022-02-13 19:48:30|14593.36|14473.36|14596.84|14476.84|14596.84|14476.84|14593.36|14473.36|10
1644781720000|2022-02-13 19:48:40|14597.09|14477.09|14601.5|14481.5|14601.5|14481.5|14597.09|14477.09|10
1644781730000|2022-02-13 19:48:50|14601.95|14481.95|14608.36|14488.36|14608.36|14488.36|14601.95|14481.95|10
1644781740000|2022-02-13 19:49:00|14608.67|14488.67|14613.77|14493.77|14613.77|14493.77|14608.67|14488.67|10
1644781750000|2022-02-13 19:49:10|14614.05|14494.05|14615.73|14495.73|14615.73|14495.73|14613.91|14493.91|10
1644781760000|2022-02-13 19:49:20|14616.27|14496.27|14619.36|14499.36|14619.36|14499.36|14616.27|14496.27|10
1644781770000|2022-02-13 19:49:30|14619.62|14499.62|14619.74|14499.74|14620.14|14500.14|14619.43|14499.43|10
1644781780000|2022-02-13 19:49:40|14620.42|14500.42|14621.1|14501.1|14621.1|14501.1|14620.12|14500.12|10
1644781790000|2022-02-13 19:49:50|14620.87|14500.87|14620.68|14500.68|14621.86|14501.86|14620.53|14500.53|9
1644781800000|2022-02-13 19:50:00|14620.69|14500.69|14620.25|14500.25|14620.69|14500.69|14619.33|14499.33|9
1644781810000|2022-02-13 19:50:10|14620.23|14500.23|14616.81|14496.81|14620.23|14500.23|14616.81|14496.81|10
1644781820000|2022-02-13 19:50:20|14615.89|14495.89|14614.94|14494.94|14615.92|14495.92|14614.94|14494.94|9
1644781830000|2022-02-13 19:50:30|14614.8|14494.8|14613.09|14493.09|14614.97|14494.97|14613.09|14493.09|9
1644781840000|2022-02-13 19:50:40|14612.93|14492.93|14611.97|14491.97|14612.93|14492.93|14611.13|14491.13|10
1644781850000|2022-02-13 19:50:50|14612.06|14492.06|14611.39|14491.39|14612.06|14492.06|14611.39|14491.39|10
1644781860000|2022-02-13 19:51:00|14610.99|14490.99|14609.17|14489.17|14611.17|14491.17|14609.03|14489.03|10
1644781870000|2022-02-13 19:51:10|14609.25|14489.25|14609.21|14489.21|14609.71|14489.71|14608.85|14488.85|9
1644781880000|2022-02-13 19:51:20|14608.76|14488.76|14610.42|14490.42|14610.42|14490.42|14608.76|14488.76|10
1644781890000|2022-02-13 19:51:30|14610.69|14490.69|14611.37|14491.37|14611.73|14491.73|14610.69|14490.69|10
1644781900000|2022-02-13 19:51:40|14611.06|14491.06|14613.37|14493.37|14613.51|14493.51|14611.06|14491.06|9
1644781910000|2022-02-13 19:51:50|14613.01|14493.01|14613.54|14493.54|14613.98|14493.98|14613.01|14493.01|10
1644781920000|2022-02-13 19:52:00|14613.78|14493.78|14614.26|14494.26|14614.29|14494.29|14613.78|14493.78|9
1644781930000|2022-02-13 19:52:10|14614.05|14494.05|14613.76|14493.76|14614.07|14494.07|14613.5|14493.5|9
1644781940000|2022-02-13 19:52:20|14614.5|14494.5|14617.26|14497.26|14617.26|14497.26|14614.5|14494.5|10
1644781950000|2022-02-13 19:52:30|14616.99|14496.99|14620.93|14500.93|14620.93|14500.93|14616.99|14496.99|10
1644781960000|2022-02-13 19:52:40|14620.91|14500.91|14621.6|14501.6|14621.6|14501.6|14620.91|14500.91|9
1644781970000|2022-02-13 19:52:50|14621.97|14501.97|14622.04|14502.04|14622.35|14502.35|14621.4|14501.4|8
1644781980000|2022-02-13 19:53:00|14622.45|14502.45|14624.44|14504.44|14624.45|14504.45|14622.45|14502.45|10
1644781990000|2022-02-13 19:53:10|14624.58|14504.58|14626.93|14506.93|14626.93|14506.93|14624.55|14504.55|10
1644782000000|2022-02-13 19:53:20|14627.24|14507.24|14630.1|14510.1|14630.1|14510.1|14627.24|14507.24|10
1644782010000|2022-02-13 19:53:30|14630.48|14510.48|14630.82|14510.82|14630.82|14510.82|14630.24|14510.24|10
1644782020000|2022-02-13 19:53:40|14630.66|14510.66|14631.99|14511.99|14632.43|14512.43|14630.42|14510.42|10
1644782030000|2022-02-13 19:53:50|14632.01|14512.01|14630.94|14510.94|14632.1|14512.1|14630.94|14510.94|10
1644782040000|2022-02-13 19:54:00|14630.9|14510.9|14631.03|14511.03|14631.38|14511.38|14630.87|14510.87|10
1644782050000|2022-02-13 19:54:10|14631.15|14511.15|14630.01|14510.01|14631.15|14511.15|14630.01|14510.01|8
1644782060000|2022-02-13 19:54:20|14630|14510|14629.64|14509.64|14630|14510|14629.27|14509.27|10
1644782070000|2022-02-13 19:54:30|14629.6|14509.6|14629.41|14509.41|14629.6|14509.6|14629.37|14509.37|9
1644782080000|2022-02-13 19:54:40|14629.26|14509.26|14629.47|14509.47|14630.1|14510.1|14629.26|14509.26|9
1644782090000|2022-02-13 19:54:50|14629.57|14509.57|14628.86|14508.86|14630.12|14510.12|14628.73|14508.73|9
1644782100000|2022-02-13 19:55:00|14627.85|14507.85|14626.73|14506.73|14627.85|14507.85|14626.61|14506.61|10
1644782110000|2022-02-13 19:55:10|14626.44|14506.44|14625.02|14505.02|14626.46|14506.46|14625.02|14505.02|10
1644782120000|2022-02-13 19:55:20|14624.47|14504.47|14620.89|14500.89|14624.47|14504.47|14620.89|14500.89|10
1644782130000|2022-02-13 19:55:30|14620.95|14500.95|14618|14498|14620.99|14500.99|14618|14498|10
1644782140000|2022-02-13 19:55:40|14617.62|14497.62|14612.06|14492.06|14617.62|14497.62|14612.06|14492.06|10
1644782150000|2022-02-13 19:55:50|14612.25|14492.25|14612.78|14492.78|14612.78|14492.78|14611.77|14491.77|9
1644782160000|2022-02-13 19:56:00|14612.68|14492.68|14614.27|14494.27|14614.4|14494.4|14612.68|14492.68|10
1644782170000|2022-02-13 19:56:10|14614.11|14494.11|14615.06|14495.06|14615.06|14495.06|14613.89|14493.89|10
1644782180000|2022-02-13 19:56:20|14615.6|14495.6|14618.36|14498.36|14618.36|14498.36|14615.6|14495.6|9
1644782190000|2022-02-13 19:56:30|14618.39|14498.39|14622.05|14502.05|14622.05|14502.05|14618.25|14498.25|9
1644782200000|2022-02-13 19:56:40|14622.22|14502.22|14625.41|14505.41|14625.41|14505.41|14622.22|14502.22|10
1644782210000|2022-02-13 19:56:50|14625.95|14505.95|14625.89|14505.89|14626.37|14506.37|14625.81|14505.81|10
1644782220000|2022-02-13 19:57:00|14625.93|14505.93|14626.77|14506.77|14626.77|14506.77|14625.21|14505.21|10
1644782230000|2022-02-13 19:57:10|14627.04|14507.04|14628.31|14508.31|14628.31|14508.31|14626.65|14506.65|10
1644782240000|2022-02-13 19:57:20|14628.53|14508.53|14632.5|14512.5|14632.94|14512.94|14628.53|14508.53|10
1644782250000|2022-02-13 19:57:30|14632.59|14512.59|14637.04|14517.04|14637.04|14517.04|14632.17|14512.17|10
1644782260000|2022-02-13 19:57:40|14637.65|14517.65|14641.86|14521.86|14641.86|14521.86|14637.65|14517.65|9
1644782270000|2022-02-13 19:57:50|14642.43|14522.43|14640.51|14520.51|14642.45|14522.45|14640.51|14520.51|9
1644782280000|2022-02-13 19:58:00|14640.39|14520.39|14636.41|14516.41|14640.39|14520.39|14636.41|14516.41|10
1644782290000|2022-02-13 19:58:10|14635.74|14515.74|14637.75|14517.75|14637.78|14517.78|14634.75|14514.75|9
1644782300000|2022-02-13 19:58:20|14637.6|14517.6|14638.5|14518.5|14638.5|14518.5|14637.48|14517.48|10
1644782310000|2022-02-13 19:58:30|14639.03|14519.03|14639.99|14519.99|14640.06|14520.06|14638.89|14518.89|10
1644782320000|2022-02-13 19:58:40|14640.47|14520.47|14640.72|14520.72|14641.07|14521.07|14640.47|14520.47|10
1644782330000|2022-02-13 19:58:50|14640.61|14520.61|14641.31|14521.31|14641.43|14521.43|14640.59|14520.59|10
1644782340000|2022-02-13 19:59:00|14641.02|14521.02|14642.48|14522.48|14642.5|14522.5|14641.02|14521.02|9
1644782350000|2022-02-13 19:59:10|14642.45|14522.45|14642.07|14522.07|14642.58|14522.58|14641.91|14521.91|10
1644782360000|2022-02-13 19:59:20|14642.32|14522.32|14640.85|14520.85|14642.32|14522.32|14640.28|14520.28|10
1644782370000|2022-02-13 19:59:30|14640.82|14520.82|14640.71|14520.71|14640.88|14520.88|14640.7|14520.7|7
1644782380000|2022-02-13 19:59:40|14640.7|14520.7|14639.75|14519.75|14640.81|14520.81|14639.75|14519.75|9
1644782390000|2022-02-13 19:59:50|14640.2|14520.2|14641.06|14521.06|14641.06|14521.06|14640.2|14520.2|9
1644782400000|2022-02-13 20:00:00|14641.08|14521.08|14643.91|14523.91|14643.91|14523.91|14641.08|14521.08|8
1644782410000|2022-02-13 20:00:10|14643.98|14523.98|14643.92|14523.92|14644.8|14524.8|14643.66|14523.66|10
1644782420000|2022-02-13 20:00:20|14643.9|14523.9|14643.97|14523.97|14643.97|14523.97|14643.11|14523.11|9
1644782430000|2022-02-13 20:00:30|14643.56|14523.56|14643.21|14523.21|14643.62|14523.62|14642.79|14522.79|9
1644782440000|2022-02-13 20:00:40|14643.23|14523.23|14644.45|14524.45|14644.45|14524.45|14643.23|14523.23|9
1644782450000|2022-02-13 20:00:50|14643.94|14523.94|14644.82|14524.82|14645.25|14525.25|14643.94|14523.94|10
1644782460000|2022-02-13 20:01:00|14644.49|14524.49|14645.18|14525.18|14645.18|14525.18|14644.37|14524.37|9
1644782470000|2022-02-13 20:01:10|14645.57|14525.57|14647.01|14527.01|14647.01|14527.01|14645.57|14525.57|10
1644782480000|2022-02-13 20:01:20|14648.6|14528.6|14651.8|14531.8|14651.8|14531.8|14648.6|14528.6|10
1644782490000|2022-02-13 20:01:30|14651.88|14531.88|14652.9|14532.9|14652.92|14532.92|14651.19|14531.19|10
1644782500000|2022-02-13 20:01:40|14652.81|14532.81|14655.04|14535.04|14655.04|14535.04|14652.81|14532.81|10
1644782510000|2022-02-13 20:01:50|14654.52|14534.52|14655.17|14535.17|14655.56|14535.56|14654.03|14534.03|10
1644782520000|2022-02-13 20:02:00|14655.29|14535.29|14654.28|14534.28|14655.29|14535.29|14654.28|14534.28|10
1644782530000|2022-02-13 20:02:10|14654.13|14534.13|14653.78|14533.78|14654.25|14534.25|14653.66|14533.66|10
1644782540000|2022-02-13 20:02:20|14653.33|14533.33|14652.86|14532.86|14653.46|14533.46|14652.86|14532.86|7
1644782550000|2022-02-13 20:02:30|14652.65|14532.65|14645.36|14525.36|14652.65|14532.65|14645.36|14525.36|10
1644782560000|2022-02-13 20:02:40|14645.32|14525.32|14644.02|14524.02|14645.56|14525.56|14643.99|14523.99|10
1644782570000|2022-02-13 20:02:50|14643.58|14523.58|14633.8|14513.8|14643.58|14523.58|14633.8|14513.8|10
1644782580000|2022-02-13 20:03:00|14633.44|14513.44|14627.71|14507.71|14633.44|14513.44|14627.71|14507.71|10
1644782590000|2022-02-13 20:03:10|14625.99|14505.99|14623.15|14503.15|14625.99|14505.99|14623.08|14503.08|10
1644782600000|2022-02-13 20:03:20|14622.92|14502.92|14620.23|14500.23|14623.25|14503.25|14620.23|14500.23|9
1644782610000|2022-02-13 20:03:30|14619.05|14499.05|14614.16|14494.16|14619.05|14499.05|14614.16|14494.16|10
1644782620000|2022-02-13 20:03:40|14613.87|14493.87|14612.48|14492.48|14613.9|14493.9|14612.46|14492.46|10
1644782630000|2022-02-13 20:03:50|14612.75|14492.75|14611.82|14491.82|14612.86|14492.86|14611.82|14491.82|9
1644782640000|2022-02-13 20:04:00|14612.47|14492.47|14612.12|14492.12|14612.47|14492.47|14611.69|14491.69|10
1644782650000|2022-02-13 20:04:10|14613.08|14493.08|14617.18|14497.18|14617.2|14497.2|14613.08|14493.08|10
1644782660000|2022-02-13 20:04:20|14617.02|14497.02|14618.91|14498.91|14619.1|14499.1|14617.02|14497.02|10
1644782670000|2022-02-13 20:04:30|14619.55|14499.55|14634.24|14514.24|14634.24|14514.24|14619.55|14499.55|10
1644782680000|2022-02-13 20:04:40|14636.71|14516.71|14636.98|14516.98|14637.21|14517.21|14636.51|14516.51|10
1644782690000|2022-02-13 20:04:50|14637.01|14517.01|14640.94|14520.94|14640.94|14520.94|14637.01|14517.01|9
1644782700000|2022-02-13 20:05:00|14641.84|14521.84|14648.38|14528.38|14648.38|14528.38|14641.84|14521.84|10
1644782710000|2022-02-13 20:05:10|14648.8|14528.8|14653.24|14533.24|14653.29|14533.29|14648.79|14528.79|10
1644782720000|2022-02-13 20:05:20|14652.97|14532.97|14654.6|14534.6|14655.05|14535.05|14652.97|14532.97|10
1644782730000|2022-02-13 20:05:30|14654.83|14534.83|14656.41|14536.41|14656.41|14536.41|14654.59|14534.59|10
1644782740000|2022-02-13 20:05:40|14656.21|14536.21|14657.38|14537.38|14657.57|14537.57|14655.71|14535.71|10
1644782750000|2022-02-13 20:05:50|14657.73|14537.73|14660.38|14540.38|14660.38|14540.38|14657.52|14537.52|10
1644782760000|2022-02-13 20:06:00|14660.54|14540.54|14661.16|14541.16|14661.17|14541.17|14660.34|14540.34|10
1644782770000|2022-02-13 20:06:10|14661.13|14541.13|14662.36|14542.36|14662.36|14542.36|14661.13|14541.13|10
1644782780000|2022-02-13 20:06:20|14662.27|14542.27|14666.34|14546.34|14666.34|14546.34|14662.27|14542.27|10
1644782790000|2022-02-13 20:06:30|14666.52|14546.52|14669.26|14549.26|14669.26|14549.26|14666.52|14546.52|10
1644782800000|2022-02-13 20:06:40|14669.77|14549.77|14676.63|14556.63|14676.63|14556.63|14669.77|14549.77|10
1644782810000|2022-02-13 20:06:50|14678.44|14558.44|14681.36|14561.36|14681.36|14561.36|14678.44|14558.44|10
1644782820000|2022-02-13 20:07:00|14681.26|14561.26|14681.18|14561.18|14681.89|14561.89|14681.16|14561.16|10
1644782830000|2022-02-13 20:07:10|14680.64|14560.64|14676.85|14556.85|14680.64|14560.64|14676.85|14556.85|10
1644782840000|2022-02-13 20:07:20|14677.24|14557.24|14676.88|14556.88|14677.69|14557.69|14676.38|14556.38|10
1644782850000|2022-02-13 20:07:30|14677.22|14557.22|14675.14|14555.14|14677.85|14557.85|14674.95|14554.95|10
1644782860000|2022-02-13 20:07:40|14675.18|14555.18|14677.39|14557.39|14677.4|14557.4|14675.18|14555.18|10
1644782870000|2022-02-13 20:07:50|14676.89|14556.89|14677.94|14557.94|14678.26|14558.26|14676.89|14556.89|10
1644782880000|2022-02-13 20:08:00|14678|14558|14677.73|14557.73|14678.32|14558.32|14677.7|14557.7|10
1644782890000|2022-02-13 20:08:10|14678.08|14558.08|14674|14554|14678.08|14558.08|14674|14554|10
1644782900000|2022-02-13 20:08:20|14674.25|14554.25|14673.21|14553.21|14674.34|14554.34|14672.97|14552.97|10
1644782910000|2022-02-13 20:08:30|14673.13|14553.13|14675.96|14555.96|14675.96|14555.96|14673.13|14553.13|10
1644782920000|2022-02-13 20:08:40|14676.15|14556.15|14678.15|14558.15|14678.15|14558.15|14676.15|14556.15|9
1644782930000|2022-02-13 20:08:50|14678.13|14558.13|14677.46|14557.46|14678.26|14558.26|14677.46|14557.46|10
1644782940000|2022-02-13 20:09:00|14677.36|14557.36|14676.4|14556.4|14677.51|14557.51|14676.4|14556.4|10
1644782950000|2022-02-13 20:09:10|14676.41|14556.41|14678.59|14558.59|14678.59|14558.59|14676.41|14556.41|10
1644782960000|2022-02-13 20:09:20|14678.63|14558.63|14676.96|14556.96|14678.64|14558.64|14676.96|14556.96|10
1644782970000|2022-02-13 20:09:30|14676.88|14556.88|14676.79|14556.79|14677.48|14557.48|14676.43|14556.43|10
1644782980000|2022-02-13 20:09:40|14676.35|14556.35|14676.04|14556.04|14676.43|14556.43|14675.77|14555.77|10
1644782990000|2022-02-13 20:09:50|14676.08|14556.08|14675.83|14555.83|14676.2|14556.2|14675.62|14555.62|10
1644783000000|2022-02-13 20:10:00|14675.65|14555.65|14675.78|14555.78|14675.78|14555.78|14674.87|14554.87|10
1644783010000|2022-02-13 20:10:10|14675.39|14555.39|14675.13|14555.13|14675.71|14555.71|14675.13|14555.13|10
1644783020000|2022-02-13 20:10:20|14674.34|14554.34|14675.77|14555.77|14675.77|14555.77|14674.34|14554.34|10
1644783030000|2022-02-13 20:10:30|14675.94|14555.94|14676.89|14556.89|14677.27|14557.27|14675.94|14555.94|10
1644783040000|2022-02-13 20:10:40|14676.92|14556.92|14678.24|14558.24|14678.24|14558.24|14676.92|14556.92|10
1644783050000|2022-02-13 20:10:50|14678.35|14558.35|14679.68|14559.68|14679.68|14559.68|14678.35|14558.35|10
1644783060000|2022-02-13 20:11:00|14679.44|14559.44|14680.79|14560.79|14680.79|14560.79|14679.44|14559.44|10
1644783070000|2022-02-13 20:11:10|14680.54|14560.54|14679.96|14559.96|14680.54|14560.54|14679.87|14559.87|9
1644783080000|2022-02-13 20:11:20|14680.44|14560.44|14680.11|14560.11|14680.73|14560.73|14680.03|14560.03|9
1644783090000|2022-02-13 20:11:30|14680.16|14560.16|14680.24|14560.24|14680.52|14560.52|14680.08|14560.08|10
1644783100000|2022-02-13 20:11:40|14680.74|14560.74|14682.47|14562.47|14682.57|14562.57|14680.74|14560.74|10
1644783110000|2022-02-13 20:11:50|14682.15|14562.15|14684.01|14564.01|14684.03|14564.03|14682.15|14562.15|10
1644783120000|2022-02-13 20:12:00|14685.11|14565.11|14689.41|14569.41|14689.41|14569.41|14685.11|14565.11|9
1644783130000|2022-02-13 20:12:10|14689.65|14569.65|14690.28|14570.28|14690.75|14570.75|14689.65|14569.65|9
1644783140000|2022-02-13 20:12:20|14690.58|14570.58|14691.76|14571.76|14691.76|14571.76|14690.58|14570.58|10
1644783150000|2022-02-13 20:12:30|14691.66|14571.66|14693.41|14573.41|14693.41|14573.41|14691.66|14571.66|10
1644783160000|2022-02-13 20:12:40|14693.43|14573.43|14692.69|14572.69|14693.47|14573.47|14692.69|14572.69|9
1644783170000|2022-02-13 20:12:50|14692.3|14572.3|14694.1|14574.1|14694.4|14574.4|14692.3|14572.3|10
1644783180000|2022-02-13 20:13:00|14693.85|14573.85|14695.2|14575.2|14695.5|14575.5|14693.85|14573.85|10
1644783190000|2022-02-13 20:13:10|14695.37|14575.37|14696.55|14576.55|14696.88|14576.88|14695.12|14575.12|10
1644783200000|2022-02-13 20:13:20|14697.53|14577.53|14697.12|14577.12|14697.75|14577.75|14697.12|14577.12|10
1644783210000|2022-02-13 20:13:30|14697.02|14577.02|14695.67|14575.67|14697.02|14577.02|14695.67|14575.67|10
1644783220000|2022-02-13 20:13:40|14696.11|14576.11|14693.26|14573.26|14696.15|14576.15|14693.26|14573.26|10
1644783230000|2022-02-13 20:13:50|14692.99|14572.99|14690.29|14570.29|14692.99|14572.99|14690.29|14570.29|10
1644783240000|2022-02-13 20:14:00|14690.02|14570.02|14688.32|14568.32|14690.02|14570.02|14688.32|14568.32|10
1644783250000|2022-02-13 20:14:10|14688.5|14568.5|14691.78|14571.78|14691.78|14571.78|14688.5|14568.5|10
1644783260000|2022-02-13 20:14:20|14691.88|14571.88|14694.53|14574.53|14694.53|14574.53|14691.88|14571.88|10
1644783270000|2022-02-13 20:14:30|14695|14575|14696.65|14576.65|14696.65|14576.65|14694.89|14574.89|9
1644783280000|2022-02-13 20:14:40|14696.46|14576.46|14696.71|14576.71|14696.94|14576.94|14696.46|14576.46|10
1644783290000|2022-02-13 20:14:50|14696.61|14576.61|14697.44|14577.44|14697.46|14577.46|14696.61|14576.61|10
1644783300000|2022-02-13 20:15:00|14697.25|14577.25|14699.25|14579.25|14699.25|14579.25|14696.89|14576.89|10
1644783310000|2022-02-13 20:15:10|14700.02|14580.02|14698.14|14578.14|14700.24|14580.24|14698.14|14578.14|10
1644783320000|2022-02-13 20:15:20|14698.21|14578.21|14695.68|14575.68|14698.21|14578.21|14695.68|14575.68|10
1644783330000|2022-02-13 20:15:30|14695.28|14575.28|14695.96|14575.96|14695.96|14575.96|14694.28|14574.28|10
1644783340000|2022-02-13 20:15:40|14696.6|14576.6|14699.46|14579.46|14699.48|14579.48|14696.6|14576.6|10
1644783350000|2022-02-13 20:15:50|14699.36|14579.36|14700.53|14580.53|14700.53|14580.53|14699.36|14579.36|9
1644783360000|2022-02-13 20:16:00|14701.11|14581.11|14702.34|14582.34|14702.34|14582.34|14700.89|14580.89|10
1644783370000|2022-02-13 20:16:10|14702.91|14582.91|14706.21|14586.21|14706.21|14586.21|14702.91|14582.91|10
1644783380000|2022-02-13 20:16:20|14706.67|14586.67|14712.06|14592.06|14712.06|14592.06|14706.67|14586.67|10
1644783390000|2022-02-13 20:16:30|14713.1|14593.1|14713.17|14593.17|14713.94|14593.94|14713.09|14593.09|10
1644783400000|2022-02-13 20:16:40|14713.25|14593.25|14715.57|14595.57|14715.57|14595.57|14713.21|14593.21|10
1644783410000|2022-02-13 20:16:50|14717.3|14597.3|14720.6|14600.6|14721.97|14601.97|14717.3|14597.3|10
1644783420000|2022-02-13 20:17:00|14721.56|14601.56|14726.69|14606.69|14726.69|14606.69|14721.56|14601.56|9
1644783430000|2022-02-13 20:17:10|14727.12|14607.12|14728.25|14608.25|14731.38|14611.38|14727.12|14607.12|10
1644783440000|2022-02-13 20:17:20|14727.32|14607.32|14729.73|14609.73|14729.73|14609.73|14727.32|14607.32|9
1644783450000|2022-02-13 20:17:30|14729.93|14609.93|14731.96|14611.96|14732.09|14612.09|14729.93|14609.93|10
1644783460000|2022-02-13 20:17:40|14731.75|14611.75|14733.63|14613.63|14733.63|14613.63|14731.75|14611.75|10
1644783470000|2022-02-13 20:17:50|14733.88|14613.88|14735.85|14615.85|14736.01|14616.01|14733.82|14613.82|8
1644783480000|2022-02-13 20:18:00|14735.57|14615.57|14737.04|14617.04|14737.06|14617.06|14735.57|14615.57|10
1644783490000|2022-02-13 20:18:10|14737.6|14617.6|14743.62|14623.62|14743.62|14623.62|14737.34|14617.34|10
1644783500000|2022-02-13 20:18:20|14743.51|14623.51|14748.24|14628.24|14748.24|14628.24|14743.32|14623.32|10
1644783510000|2022-02-13 20:18:30|14747.47|14627.47|14748.39|14628.39|14748.39|14628.39|14747.34|14627.34|10
1644783520000|2022-02-13 20:18:40|14748.56|14628.56|14749.64|14629.64|14749.66|14629.66|14748.56|14628.56|10
1644783530000|2022-02-13 20:18:50|14749.88|14629.88|14747.96|14627.96|14749.88|14629.88|14747.96|14627.96|10
1644783540000|2022-02-13 20:19:00|14748.09|14628.09|14745.59|14625.59|14748.09|14628.09|14745.43|14625.43|10
1644783550000|2022-02-13 20:19:10|14744.4|14624.4|14741.1|14621.1|14744.42|14624.42|14741.06|14621.06|10
1644783560000|2022-02-13 20:19:20|14740.59|14620.59|14736.32|14616.32|14740.74|14620.74|14736.32|14616.32|9
1644783570000|2022-02-13 20:19:30|14736.68|14616.68|14735.84|14615.84|14736.68|14616.68|14735.24|14615.24|9
1644783580000|2022-02-13 20:19:40|14736.14|14616.14|14736.29|14616.29|14736.86|14616.86|14736.11|14616.11|10
1644783590000|2022-02-13 20:19:50|14736.21|14616.21|14735.95|14615.95|14736.27|14616.27|14735.81|14615.81|10
1644783600000|2022-02-13 20:20:00|14736.08|14616.08|14736.81|14616.81|14737.37|14617.37|14736.08|14616.08|9
1644783610000|2022-02-13 20:20:10|14736.64|14616.64|14739.47|14619.47|14739.47|14619.47|14736.64|14616.64|9
1644783620000|2022-02-13 20:20:20|14739.59|14619.59|14740.91|14620.91|14740.91|14620.91|14739.59|14619.59|10
1644783630000|2022-02-13 20:20:30|14740.98|14620.98|14745|14625|14745|14625|14740.98|14620.98|10
1644783640000|2022-02-13 20:20:40|14744.76|14624.76|14745.52|14625.52|14745.89|14625.89|14744.76|14624.76|10
1644783650000|2022-02-13 20:20:50|14745.55|14625.55|14749.43|14629.43|14749.43|14629.43|14745.55|14625.55|10
1644783660000|2022-02-13 20:21:00|14749.47|14629.47|14752.16|14632.16|14752.3|14632.3|14749.47|14629.47|10
1644783670000|2022-02-13 20:21:10|14752.17|14632.17|14753.84|14633.84|14753.9|14633.9|14752.17|14632.17|10
1644783680000|2022-02-13 20:21:20|14754.11|14634.11|14751.56|14631.56|14754.11|14634.11|14751.28|14631.28|10
1644783690000|2022-02-13 20:21:30|14751.5|14631.5|14751.75|14631.75|14751.75|14631.75|14750.8|14630.8|7
1644783700000|2022-02-13 20:21:40|14752.15|14632.15|14751.8|14631.8|14752.7|14632.7|14751.8|14631.8|10
1644783710000|2022-02-13 20:21:50|14751.72|14631.72|14754.06|14634.06|14754.06|14634.06|14751.72|14631.72|10
1644783720000|2022-02-13 20:22:00|14753.99|14633.99|14754.07|14634.07|14754.55|14634.55|14753.96|14633.96|10
1644783730000|2022-02-13 20:22:10|14753.68|14633.68|14752.67|14632.67|14753.79|14633.79|14752.67|14632.67|10
1644783740000|2022-02-13 20:22:20|14752.71|14632.71|14752.51|14632.51|14753.14|14633.14|14752.24|14632.24|10
1644783750000|2022-02-13 20:22:30|14751.83|14631.83|14750.64|14630.64|14751.83|14631.83|14750.64|14630.64|9
1644783760000|2022-02-13 20:22:40|14750.33|14630.33|14749.39|14629.39|14750.33|14630.33|14749.33|14629.33|10
1644783770000|2022-02-13 20:22:50|14749.62|14629.62|14750.72|14630.72|14750.72|14630.72|14749.62|14629.62|10
1644783780000|2022-02-13 20:23:00|14750.77|14630.77|14748.61|14628.61|14750.77|14630.77|14748.61|14628.61|10
1644783790000|2022-02-13 20:23:10|14748.4|14628.4|14748.8|14628.8|14749.05|14629.05|14748.4|14628.4|10
1644783800000|2022-02-13 20:23:20|14748.32|14628.32|14748.9|14628.9|14749|14629|14748.32|14628.32|9
1644783810000|2022-02-13 20:23:30|14748.98|14628.98|14748.22|14628.22|14749.24|14629.24|14748.22|14628.22|9
1644783820000|2022-02-13 20:23:40|14748.18|14628.18|14750.66|14630.66|14750.66|14630.66|14748.18|14628.18|10
1644783830000|2022-02-13 20:23:50|14750.4|14630.4|14749.07|14629.07|14750.47|14630.47|14749.07|14629.07|10
1644783840000|2022-02-13 20:24:00|14748.65|14628.65|14749|14629|14749.16|14629.16|14748.55|14628.55|9
1644783850000|2022-02-13 20:24:10|14748.84|14628.84|14748.67|14628.67|14748.84|14628.84|14748.16|14628.16|10
1644783860000|2022-02-13 20:24:20|14749.32|14629.32|14749.79|14629.79|14750.02|14630.02|14749.14|14629.14|10
1644783870000|2022-02-13 20:24:30|14749.73|14629.73|14749.18|14629.18|14749.91|14629.91|14749.13|14629.13|9
1644783880000|2022-02-13 20:24:40|14749.4|14629.4|14757.86|14637.86|14757.86|14637.86|14749.05|14629.05|10
1644783890000|2022-02-13 20:24:50|14758.56|14638.56|14761.44|14641.44|14761.68|14641.68|14758.56|14638.56|10
1644783900000|2022-02-13 20:25:00|14760.91|14640.91|14764.22|14644.22|14764.22|14644.22|14760.58|14640.58|10
1644783910000|2022-02-13 20:25:10|14766.31|14646.31|14777.17|14657.17|14777.17|14657.17|14766.31|14646.31|10
1644783920000|2022-02-13 20:25:20|14778.85|14658.85|14782.03|14662.03|14782.32|14662.32|14778.85|14658.85|10
1644783930000|2022-02-13 20:25:30|14781.84|14661.84|14781.96|14661.96|14782.01|14662.01|14781.02|14661.02|10
1644783940000|2022-02-13 20:25:40|14782.23|14662.23|14786.95|14666.95|14786.95|14666.95|14782.23|14662.23|10
1644783950000|2022-02-13 20:25:50|14787.6|14667.6|14789.22|14669.22|14789.64|14669.64|14787.4|14667.4|10
1644783960000|2022-02-13 20:26:00|14789.98|14669.98|14787.76|14667.76|14790.18|14670.18|14787.76|14667.76|9
1644783970000|2022-02-13 20:26:10|14787.83|14667.83|14789.12|14669.12|14789.18|14669.18|14787.83|14667.83|10
1644783980000|2022-02-13 20:26:20|14788.89|14668.89|14784.79|14664.79|14788.89|14668.89|14784.79|14664.79|10
1644783990000|2022-02-13 20:26:30|14785.85|14665.85|14785.4|14665.4|14785.85|14665.85|14785.25|14665.25|10
1644784000000|2022-02-13 20:26:40|14785.28|14665.28|14788.1|14668.1|14788.1|14668.1|14784.88|14664.88|10
1644784010000|2022-02-13 20:26:50|14787.92|14667.92|14790.31|14670.31|14790.42|14670.42|14787.92|14667.92|10
1644784020000|2022-02-13 20:27:00|14790.27|14670.27|14795.38|14675.38|14795.67|14675.67|14790.27|14670.27|10
1644784030000|2022-02-13 20:27:10|14795.33|14675.33|14796.99|14676.99|14797.14|14677.14|14795.33|14675.33|10
1644784040000|2022-02-13 20:27:20|14796.85|14676.85|14797.97|14677.97|14797.97|14677.97|14796.85|14676.85|10
1644784050000|2022-02-13 20:27:30|14797.58|14677.58|14797.91|14677.91|14798.64|14678.64|14797.31|14677.31|10
1644784060000|2022-02-13 20:27:40|14796.91|14676.91|14797.32|14677.32|14797.44|14677.44|14796.91|14676.91|9
1644784070000|2022-02-13 20:27:50|14796.94|14676.94|14797.93|14677.93|14798.46|14678.46|14796.47|14676.47|10
1644784080000|2022-02-13 20:28:00|14798.49|14678.49|14798.06|14678.06|14798.49|14678.49|14797.85|14677.85|10
1644784090000|2022-02-13 20:28:10|14798.2|14678.2|14795.61|14675.61|14798.2|14678.2|14795.61|14675.61|10
1644784100000|2022-02-13 20:28:20|14794.75|14674.75|14792.01|14672.01|14794.75|14674.75|14791.79|14671.79|10
1644784110000|2022-02-13 20:28:30|14792.52|14672.52|14791.06|14671.06|14792.52|14672.52|14791.06|14671.06|10
1644784120000|2022-02-13 20:28:40|14791.02|14671.02|14792.63|14672.63|14792.63|14672.63|14790.98|14670.98|9
1644784130000|2022-02-13 20:28:50|14792.71|14672.71|14792.86|14672.86|14793.11|14673.11|14792.11|14672.11|10
1644784140000|2022-02-13 20:29:00|14793.12|14673.12|14793.26|14673.26|14793.59|14673.59|14792.91|14672.91|9
1644784150000|2022-02-13 20:29:10|14792.98|14672.98|14792.95|14672.95|14792.98|14672.98|14792.28|14672.28|10
1644784160000|2022-02-13 20:29:20|14793.06|14673.06|14794.15|14674.15|14794.39|14674.39|14793.06|14673.06|10
1644784170000|2022-02-13 20:29:30|14794.59|14674.59|14797.46|14677.46|14797.48|14677.48|14794.42|14674.42|10
1644784180000|2022-02-13 20:29:40|14797.39|14677.39|14798.99|14678.99|14798.99|14678.99|14797.39|14677.39|10
1644784190000|2022-02-13 20:29:50|14799.09|14679.09|14797.53|14677.53|14799.32|14679.32|14797.53|14677.53|10
1644784200000|2022-02-13 20:30:00|14797.14|14677.14|14795.4|14675.4|14797.14|14677.14|14795.19|14675.19|9
1644784210000|2022-02-13 20:30:10|14795.05|14675.05|14793.14|14673.14|14795.14|14675.14|14793.14|14673.14|10
1644784220000|2022-02-13 20:30:20|14793.48|14673.48|14792.3|14672.3|14793.48|14673.48|14792.28|14672.28|10
1644784230000|2022-02-13 20:30:30|14792.08|14672.08|14789.49|14669.49|14792.08|14672.08|14789.49|14669.49|9
1644784240000|2022-02-13 20:30:40|14789.12|14669.12|14780.89|14660.89|14789.12|14669.12|14780.89|14660.89|10
1644784250000|2022-02-13 20:30:50|14778.86|14658.86|14778.27|14658.27|14779.13|14659.13|14777.9|14657.9|10
1644784260000|2022-02-13 20:31:00|14779.37|14659.37|14782.16|14662.16|14782.16|14662.16|14779.37|14659.37|10
1644784270000|2022-02-13 20:31:10|14782.61|14662.61|14785.13|14665.13|14785.52|14665.52|14782.61|14662.61|10
1644784280000|2022-02-13 20:31:20|14786.28|14666.28|14787.05|14667.05|14787.05|14667.05|14786.28|14666.28|9
1644784290000|2022-02-13 20:31:30|14786.28|14666.28|14785.7|14665.7|14786.49|14666.49|14785.64|14665.64|10
1644784300000|2022-02-13 20:31:40|14785.29|14665.29|14786.29|14666.29|14786.51|14666.51|14785.29|14665.29|10
1644784310000|2022-02-13 20:31:50|14786.6|14666.6|14787.98|14667.98|14787.98|14667.98|14786.6|14666.6|9
1644784320000|2022-02-13 20:32:00|14788.1|14668.1|14787.08|14667.08|14788.1|14668.1|14787.08|14667.08|9
1644784330000|2022-02-13 20:32:10|14787.16|14667.16|14787.59|14667.59|14787.61|14667.61|14786.95|14666.95|10
1644784340000|2022-02-13 20:32:20|14787.81|14667.81|14786.77|14666.77|14787.81|14667.81|14786.64|14666.64|10
1644784350000|2022-02-13 20:32:30|14786.51|14666.51|14785.43|14665.43|14786.51|14666.51|14785.43|14665.43|10
1644784360000|2022-02-13 20:32:40|14785.15|14665.15|14781.53|14661.53|14785.15|14665.15|14781.47|14661.47|10
1644784370000|2022-02-13 20:32:50|14780.69|14660.69|14779.23|14659.23|14780.69|14660.69|14779.17|14659.17|9
1644784380000|2022-02-13 20:33:00|14779.11|14659.11|14778.85|14658.85|14779.43|14659.43|14778.62|14658.62|10
1644784390000|2022-02-13 20:33:10|14778.81|14658.81|14780.92|14660.92|14781.19|14661.19|14778.81|14658.81|10
1644784400000|2022-02-13 20:33:20|14780.9|14660.9|14780.93|14660.93|14781.33|14661.33|14780.6|14660.6|9
1644784410000|2022-02-13 20:33:30|14781.43|14661.43|14782.65|14662.65|14782.65|14662.65|14781.43|14661.43|10
1644784420000|2022-02-13 20:33:40|14782.7|14662.7|14782.81|14662.81|14783.54|14663.54|14782.48|14662.48|9
1644784430000|2022-02-13 20:33:50|14782.88|14662.88|14782.81|14662.81|14782.97|14662.97|14782.72|14662.72|10
1644784440000|2022-02-13 20:34:00|14782.82|14662.82|14783.9|14663.9|14783.9|14663.9|14782.73|14662.73|9
1644784450000|2022-02-13 20:34:10|14784|14664|14784.11|14664.11|14784.92|14664.92|14784|14664|10
1644784460000|2022-02-13 20:34:20|14784.54|14664.54|14784.14|14664.14|14784.68|14664.68|14784.14|14664.14|10
1644784470000|2022-02-13 20:34:30|14783.98|14663.98|14784.1|14664.1|14784.4|14664.4|14783.96|14663.96|8
1644784480000|2022-02-13 20:34:40|14784.22|14664.22|14784.7|14664.7|14784.82|14664.82|14783.94|14663.94|10
1644784490000|2022-02-13 20:34:50|14784.74|14664.74|14784.04|14664.04|14784.96|14664.96|14783.77|14663.77|10
1644784500000|2022-02-13 20:35:00|14783.76|14663.76|14784.08|14664.08|14784.08|14664.08|14783.65|14663.65|10
1644784510000|2022-02-13 20:35:10|14788.08|14660.08|14787.01|14659.01|14788.08|14660.08|14786.92|14658.92|11
1644784520000|2022-02-13 20:35:20|14787.08|14659.08|14786.07|14658.07|14787.08|14659.08|14786.07|14658.07|9
1644784530000|2022-02-13 20:35:30|14786.22|14658.22|14784.69|14656.69|14786.22|14658.22|14784.69|14656.69|10
1644784540000|2022-02-13 20:35:40|14784.72|14656.72|14783.9|14655.9|14784.72|14656.72|14783.89|14655.89|10
1644784550000|2022-02-13 20:35:50|14783.43|14655.43|14784.55|14656.55|14784.55|14656.55|14783.02|14655.02|10
1644784560000|2022-02-13 20:36:00|14784.34|14656.34|14785.43|14657.43|14785.43|14657.43|14784.18|14656.18|10
1644784570000|2022-02-13 20:36:10|14785.57|14657.57|14785.26|14657.26|14785.78|14657.78|14784.98|14656.98|10
1644784580000|2022-02-13 20:36:20|14785.39|14657.39|14788.14|14660.14|14788.14|14660.14|14785.39|14657.39|10
1644784590000|2022-02-13 20:36:30|14787.91|14659.91|14789.1|14661.1|14789.1|14661.1|14787.88|14659.88|8
1644784600000|2022-02-13 20:36:40|14789.19|14661.19|14788.57|14660.57|14789.19|14661.19|14788.36|14660.36|9
1644784610000|2022-02-13 20:36:50|14788.62|14660.62|14789.3|14661.3|14789.55|14661.55|14788.24|14660.24|10
1644784620000|2022-02-13 20:37:00|14789.87|14661.87|14790.73|14662.73|14790.74|14662.74|14789.84|14661.84|10
1644784630000|2022-02-13 20:37:10|14790.85|14662.85|14789.58|14661.58|14790.85|14662.85|14789.58|14661.58|10
1644784640000|2022-02-13 20:37:20|14789.16|14661.16|14787.82|14659.82|14789.23|14661.23|14787.82|14659.82|10
1644784650000|2022-02-13 20:37:30|14787.77|14659.77|14784.32|14656.32|14787.77|14659.77|14784.32|14656.32|10
1644784660000|2022-02-13 20:37:40|14784.29|14656.29|14783.87|14655.87|14784.29|14656.29|14783.26|14655.26|10
1644784670000|2022-02-13 20:37:50|14783.81|14655.81|14784.31|14656.31|14784.47|14656.47|14783.81|14655.81|9
1644784680000|2022-02-13 20:38:00|14783.74|14655.74|14783.48|14655.48|14783.93|14655.93|14783.32|14655.32|10
1644784690000|2022-02-13 20:38:10|14783.63|14655.63|14784.31|14656.31|14784.31|14656.31|14783.37|14655.37|9
1644784700000|2022-02-13 20:38:20|14784.15|14656.15|14784.5|14656.5|14784.5|14656.5|14784.07|14656.07|9
1644784710000|2022-02-13 20:38:30|14784.88|14656.88|14784.09|14656.09|14785.11|14657.11|14783.91|14655.91|10
1644784720000|2022-02-13 20:38:40|14783.86|14655.86|14782.55|14654.55|14783.86|14655.86|14782.55|14654.55|9
1644784730000|2022-02-13 20:38:50|14782.12|14654.12|14777.8|14649.8|14782.12|14654.12|14777.8|14649.8|10
1644784740000|2022-02-13 20:39:00|14777.38|14649.38|14774.99|14646.99|14777.38|14649.38|14774.99|14646.99|8
1644784750000|2022-02-13 20:39:10|14775.32|14647.32|14777.53|14649.53|14777.53|14649.53|14775.32|14647.32|10
1644784760000|2022-02-13 20:39:20|14777.29|14649.29|14777.43|14649.43|14777.55|14649.55|14777.18|14649.18|10
1644784770000|2022-02-13 20:39:30|14777.39|14649.39|14776.52|14648.52|14777.64|14649.64|14776.52|14648.52|9
1644784780000|2022-02-13 20:39:40|14776.09|14648.09|14777.26|14649.26|14777.26|14649.26|14775.87|14647.87|10
1644784790000|2022-02-13 20:39:50|14777.84|14649.84|14777.86|14649.86|14778.57|14650.57|14777.7|14649.7|10
1644784800000|2022-02-13 20:40:00|14777.22|14649.22|14775.73|14647.73|14777.24|14649.24|14775.73|14647.73|10
1644784810000|2022-02-13 20:40:10|14775.66|14647.66|14774.65|14646.65|14775.66|14647.66|14774.65|14646.65|10
1644784820000|2022-02-13 20:40:20|14774.72|14646.72|14773.82|14645.82|14774.72|14646.72|14773.82|14645.82|10
1644784830000|2022-02-13 20:40:30|14773.66|14645.66|14775.77|14647.77|14775.77|14647.77|14773.66|14645.66|10
1644784840000|2022-02-13 20:40:40|14776.4|14648.4|14777.4|14649.4|14777.4|14649.4|14776.4|14648.4|9
1644784850000|2022-02-13 20:40:50|14778.05|14650.05|14777.95|14649.95|14778.18|14650.18|14777.52|14649.52|10
1644784860000|2022-02-13 20:41:00|14777.33|14649.33|14772.56|14644.56|14777.48|14649.48|14772.56|14644.56|10
1644784870000|2022-02-13 20:41:10|14771.98|14643.98|14771.74|14643.74|14772.01|14644.01|14771.17|14643.17|10
1644784880000|2022-02-13 20:41:20|14772.19|14644.19|14772.43|14644.43|14772.73|14644.73|14772.19|14644.19|9
1644784890000|2022-02-13 20:41:30|14772.27|14644.27|14772.09|14644.09|14772.27|14644.27|14771.64|14643.64|8
1644784900000|2022-02-13 20:41:40|14771.92|14643.92|14772.36|14644.36|14772.49|14644.49|14771.92|14643.92|9
1644784910000|2022-02-13 20:41:50|14772.5|14644.5|14772.52|14644.52|14773.39|14645.39|14772.4|14644.4|9
1644784920000|2022-02-13 20:42:00|14772.68|14644.68|14774.61|14646.61|14774.61|14646.61|14772.68|14644.68|10
1644784930000|2022-02-13 20:42:10|14774.93|14646.93|14774.85|14646.85|14775.14|14647.14|14774.85|14646.85|10
1644784940000|2022-02-13 20:42:20|14774.81|14646.81|14772.87|14644.87|14774.81|14646.81|14772.87|14644.87|9
1644784950000|2022-02-13 20:42:30|14772.03|14644.03|14772.02|14644.02|14772.34|14644.34|14771.99|14643.99|10
1644784960000|2022-02-13 20:42:40|14771.31|14643.31|14769.96|14641.96|14771.52|14643.52|14769.96|14641.96|10
1644784970000|2022-02-13 20:42:50|14769.46|14641.46|14767.44|14639.44|14769.46|14641.46|14767.44|14639.44|10
1644784980000|2022-02-13 20:43:00|14767.16|14639.16|14766.83|14638.83|14767.16|14639.16|14766.3|14638.3|10
1644784990000|2022-02-13 20:43:10|14766.65|14638.65|14767.14|14639.14|14767.81|14639.81|14766.65|14638.65|9
1644785000000|2022-02-13 20:43:20|14766.91|14638.91|14765.73|14637.73|14766.91|14638.91|14765.73|14637.73|10
1644785010000|2022-02-13 20:43:30|14765.69|14637.69|14764.9|14636.9|14765.69|14637.69|14764.9|14636.9|10
1644785020000|2022-02-13 20:43:40|14764.86|14636.86|14763.12|14635.12|14764.89|14636.89|14763.12|14635.12|10
1644785030000|2022-02-13 20:43:50|14762.63|14634.63|14761.06|14633.06|14762.66|14634.66|14761.06|14633.06|10
1644785040000|2022-02-13 20:44:00|14760.67|14632.67|14762.01|14634.01|14762.01|14634.01|14760.54|14632.54|10
1644785050000|2022-02-13 20:44:10|14761.94|14633.94|14763.15|14635.15|14763.18|14635.18|14761.94|14633.94|10
1644785060000|2022-02-13 20:44:20|14763.6|14635.6|14765.17|14637.17|14765.17|14637.17|14763.57|14635.57|9
1644785070000|2022-02-13 20:44:30|14765.72|14637.72|14767.34|14639.34|14767.68|14639.68|14765.72|14637.72|10
1644785080000|2022-02-13 20:44:40|14767.32|14639.32|14768.27|14640.27|14768.27|14640.27|14766.95|14638.95|10
1644785090000|2022-02-13 20:44:50|14768.72|14640.72|14769.96|14641.96|14769.96|14641.96|14768.41|14640.41|10
1644785100000|2022-02-13 20:45:00|14769.94|14641.94|14769.62|14641.62|14769.94|14641.94|14769.53|14641.53|10
1644785110000|2022-02-13 20:45:10|14769.63|14641.63|14769.49|14641.49|14769.88|14641.88|14769.49|14641.49|10
1644785120000|2022-02-13 20:45:20|14769.45|14641.45|14770.96|14642.96|14770.96|14642.96|14769.24|14641.24|9
1644785130000|2022-02-13 20:45:30|14771.04|14643.04|14772.12|14644.12|14772.12|14644.12|14771.04|14643.04|8
1644785140000|2022-02-13 20:45:40|14772.28|14644.28|14773.91|14645.91|14774.16|14646.16|14772.28|14644.28|10
1644785150000|2022-02-13 20:45:50|14773.68|14645.68|14773.24|14645.24|14773.84|14645.84|14772.95|14644.95|9
1644785160000|2022-02-13 20:46:00|14773.26|14645.26|14776.88|14648.88|14776.88|14648.88|14773.26|14645.26|10
1644785170000|2022-02-13 20:46:10|14776.68|14648.68|14779.78|14651.78|14779.78|14651.78|14776.68|14648.68|10
1644785180000|2022-02-13 20:46:20|14779.89|14651.89|14780.29|14652.29|14780.29|14652.29|14779.63|14651.63|10
1644785190000|2022-02-13 20:46:30|14780.39|14652.39|14780.16|14652.16|14780.53|14652.53|14779.7|14651.7|9
1644785200000|2022-02-13 20:46:40|14780.18|14652.18|14781.14|14653.14|14781.38|14653.38|14780.18|14652.18|10
1644785210000|2022-02-13 20:46:50|14781.24|14653.24|14778.78|14650.78|14781.24|14653.24|14778.78|14650.78|10
1644785220000|2022-02-13 20:47:00|14778.72|14650.72|14776.05|14648.05|14778.72|14650.72|14776.05|14648.05|10
1644785230000|2022-02-13 20:47:10|14775.65|14647.65|14774.33|14646.33|14775.66|14647.66|14774.05|14646.05|10
1644785240000|2022-02-13 20:47:20|14774.15|14646.15|14773.64|14645.64|14774.15|14646.15|14773.18|14645.18|10
1644785250000|2022-02-13 20:47:30|14773.71|14645.71|14773.88|14645.88|14774.41|14646.41|14773.71|14645.71|6
1644785260000|2022-02-13 20:47:40|14774.05|14646.05|14774.4|14646.4|14774.42|14646.42|14773.89|14645.89|9
1644785270000|2022-02-13 20:47:50|14774.38|14646.38|14774.92|14646.92|14774.94|14646.94|14774.38|14646.38|10
1644785280000|2022-02-13 20:48:00|14775.07|14647.07|14775.4|14647.4|14775.9|14647.9|14775.07|14647.07|10
1644785290000|2022-02-13 20:48:10|14775.45|14647.45|14776.99|14648.99|14777.05|14649.05|14775.45|14647.45|6
1644785300000|2022-02-13 20:48:20|14776.96|14648.96|14779.67|14651.67|14779.67|14651.67|14776.87|14648.87|9
1644785310000|2022-02-13 20:48:30|14779.89|14651.89|14779.96|14651.96|14780.31|14652.31|14779.89|14651.89|9
1644785320000|2022-02-13 20:48:40|14778.74|14650.74|14778.64|14650.64|14778.84|14650.84|14778.45|14650.45|10
1644785330000|2022-02-13 20:48:50|14778.82|14650.82|14779.25|14651.25|14779.25|14651.25|14778.63|14650.63|6
1644785340000|2022-02-13 20:49:00|14779.13|14651.13|14778.82|14650.82|14779.39|14651.39|14778.82|14650.82|8
1644785350000|2022-02-13 20:49:10|14778.57|14650.57|14775.94|14647.94|14778.57|14650.57|14775.94|14647.94|9
1644785360000|2022-02-13 20:49:20|14775.34|14647.34|14775.46|14647.46|14775.7|14647.7|14774.91|14646.91|10
1644785370000|2022-02-13 20:49:30|14775.4|14647.4|14777.53|14649.53|14777.53|14649.53|14775.4|14647.4|10
1644785380000|2022-02-13 20:49:40|14777.4|14649.4|14776.53|14648.53|14777.4|14649.4|14776.5|14648.5|10
1644785390000|2022-02-13 20:49:50|14776.1|14648.1|14777.1|14649.1|14777.1|14649.1|14776.1|14648.1|9
1644785400000|2022-02-13 20:50:00|14777.47|14649.47|14777.97|14649.97|14778.02|14650.02|14777.47|14649.47|8
1644785410000|2022-02-13 20:50:10|14778.03|14650.03|14778.54|14650.54|14778.83|14650.83|14778.03|14650.03|9
1644785420000|2022-02-13 20:50:20|14778.76|14650.76|14778.13|14650.13|14779.18|14651.18|14778.07|14650.07|9
1644785430000|2022-02-13 20:50:30|14777.68|14649.68|14775.45|14647.45|14777.68|14649.68|14775.45|14647.45|9
1644785440000|2022-02-13 20:50:40|14775.52|14647.52|14775.82|14647.82|14775.89|14647.89|14774.98|14646.98|6
1644785450000|2022-02-13 20:50:50|14775.88|14647.88|14776.29|14648.29|14776.36|14648.36|14775.68|14647.68|10
1644785460000|2022-02-13 20:51:00|14775.96|14647.96|14777.17|14649.17|14777.17|14649.17|14775.96|14647.96|8
1644785470000|2022-02-13 20:51:10|14776.97|14648.97|14777.22|14649.22|14777.32|14649.32|14776.96|14648.96|8
1644785480000|2022-02-13 20:51:20|14777.28|14649.28|14776.73|14648.73|14777.28|14649.28|14776.73|14648.73|7
1644785490000|2022-02-13 20:51:30|14776.8|14648.8|14777.08|14649.08|14777.08|14649.08|14776.43|14648.43|8
1644785500000|2022-02-13 20:51:40|14777.24|14649.24|14778.86|14650.86|14778.86|14650.86|14777.24|14649.24|8
1644785510000|2022-02-13 20:51:50|14778.65|14650.65|14780.97|14652.97|14780.97|14652.97|14778.65|14650.65|10
1644785520000|2022-02-13 20:52:00|14781.09|14653.09|14781.12|14653.12|14781.67|14653.67|14781.01|14653.01|10
1644785530000|2022-02-13 20:52:10|14782.12|14654.12|14781.11|14653.11|14782.89|14654.89|14781.11|14653.11|10
1644785540000|2022-02-13 20:52:20|14780.69|14652.69|14778.74|14650.74|14780.69|14652.69|14778.42|14650.42|10
1644785550000|2022-02-13 20:52:30|14778.83|14650.83|14777.59|14649.59|14778.83|14650.83|14777.39|14649.39|9
1644785560000|2022-02-13 20:52:40|14778.02|14650.02|14777.46|14649.46|14778.02|14650.02|14777.45|14649.45|9
1644785570000|2022-02-13 20:52:50|14777.4|14649.4|14776.19|14648.19|14777.4|14649.4|14776.19|14648.19|10
1644785580000|2022-02-13 20:53:00|14776.25|14648.25|14775.12|14647.12|14776.25|14648.25|14775.12|14647.12|10
1644785590000|2022-02-13 20:53:10|14775.18|14647.18|14773.47|14645.47|14775.18|14647.18|14773.47|14645.47|9
1644785600000|2022-02-13 20:53:20|14773.2|14645.2|14772.76|14644.76|14773.2|14645.2|14772.76|14644.76|8
1644785610000|2022-02-13 20:53:30|14772.63|14644.63|14770.68|14642.68|14772.63|14644.63|14770.68|14642.68|9
1644785620000|2022-02-13 20:53:40|14770.56|14642.56|14769.98|14641.98|14770.56|14642.56|14769.46|14641.46|10
1644785630000|2022-02-13 20:53:50|14769.92|14641.92|14769.3|14641.3|14769.92|14641.92|14769.3|14641.3|8
1644785640000|2022-02-13 20:54:00|14769.6|14641.6|14771.75|14643.75|14771.75|14643.75|14768.96|14640.96|10
1644785650000|2022-02-13 20:54:10|14771.64|14643.64|14772.29|14644.29|14772.44|14644.44|14771.63|14643.63|10
1644785660000|2022-02-13 20:54:20|14772.63|14644.63|14773.6|14645.6|14773.6|14645.6|14772.63|14644.63|8
1644785670000|2022-02-13 20:54:30|14773.99|14645.99|14775.97|14647.97|14775.97|14647.97|14773.92|14645.92|8
1644785680000|2022-02-13 20:54:40|14776.2|14648.2|14777.84|14649.84|14777.84|14649.84|14776.2|14648.2|8
1644785690000|2022-02-13 20:54:50|14777.7|14649.7|14779.07|14651.07|14779.07|14651.07|14777.7|14649.7|9
1644785700000|2022-02-13 20:55:00|14778.93|14650.93|14779.17|14651.17|14779.38|14651.38|14778.84|14650.84|10
1644785710000|2022-02-13 20:55:10|14779.07|14651.07|14778.67|14650.67|14779.34|14651.34|14778.67|14650.67|8
1644785720000|2022-02-13 20:55:20|14778.78|14650.78|14777.91|14649.91|14778.78|14650.78|14777.61|14649.61|10
1644785730000|2022-02-13 20:55:30|14778.29|14650.29|14779.4|14651.4|14779.4|14651.4|14778.16|14650.16|8
1644785740000|2022-02-13 20:55:40|14779.81|14651.81|14780.4|14652.4|14780.4|14652.4|14779.81|14651.81|9
1644785750000|2022-02-13 20:55:50|14780.69|14652.69|14780.26|14652.26|14780.77|14652.77|14780.08|14652.08|8
1644785760000|2022-02-13 20:56:00|14780.27|14652.27|14781.48|14653.48|14781.48|14653.48|14780.27|14652.27|10
1644785770000|2022-02-13 20:56:10|14781.46|14653.46|14781.46|14653.46|14781.46|14653.46|14781.2|14653.2|9
1644785780000|2022-02-13 20:56:20|14781.77|14653.77|14781.16|14653.16|14781.77|14653.77|14780.82|14652.82|10
1644785790000|2022-02-13 20:56:30|14781.69|14653.69|14783.16|14655.16|14783.18|14655.18|14781.69|14653.69|9
1644785800000|2022-02-13 20:56:40|14783.14|14655.14|14782.93|14654.93|14783.14|14655.14|14782.93|14654.93|9
1644785810000|2022-02-13 20:56:50|14782.92|14654.92|14781.68|14653.68|14782.92|14654.92|14781.68|14653.68|9
1644785820000|2022-02-13 20:57:00|14781.71|14653.71|14781.28|14653.28|14781.71|14653.71|14781.28|14653.28|5
1644785830000|2022-02-13 20:57:10|14780.66|14652.66|14780.07|14652.07|14780.66|14652.66|14780.07|14652.07|7
1644785840000|2022-02-13 20:57:20|14780.05|14652.05|14778.9|14650.9|14780.05|14652.05|14778.9|14650.9|8
1644785850000|2022-02-13 20:57:30|14778.86|14650.86|14778.78|14650.78|14779.12|14651.12|14778.51|14650.51|8
1644785860000|2022-02-13 20:57:40|14778.75|14650.75|14780.15|14652.15|14780.19|14652.19|14778.75|14650.75|9
1644785870000|2022-02-13 20:57:50|14780.16|14652.16|14780.93|14652.93|14781.11|14653.11|14780.16|14652.16|10
1644785880000|2022-02-13 20:58:00|14781.41|14653.41|14781.64|14653.64|14781.69|14653.69|14781.41|14653.41|8
1644785890000|2022-02-13 20:58:10|14781.75|14653.75|14781.1|14653.1|14782.55|14654.55|14780.77|14652.77|9
1644785900000|2022-02-13 20:58:20|14780.76|14652.76|14780.52|14652.52|14780.95|14652.95|14780.52|14652.52|9
1644785910000|2022-02-13 20:58:30|14780.7|14652.7|14781.72|14653.72|14781.72|14653.72|14780.7|14652.7|10
1644785920000|2022-02-13 20:58:40|14781.73|14653.73|14781.83|14653.83|14782.13|14654.13|14781.56|14653.56|9
1644785930000|2022-02-13 20:58:50|14781.76|14653.76|14781.46|14653.46|14782.17|14654.17|14781.46|14653.46|9
1644785940000|2022-02-13 20:59:00|14781.36|14653.36|14781.58|14653.58|14781.79|14653.79|14781.36|14653.36|9
1644785950000|2022-02-13 20:59:10|14782.02|14654.02|14784.87|14656.87|14784.87|14656.87|14782.02|14654.02|10
1644785960000|2022-02-13 20:59:20|14785.17|14657.17|14785.57|14657.57|14785.72|14657.72|14784.83|14656.83|10
1644785970000|2022-02-13 20:59:30|14786.07|14658.07|14791.68|14663.68|14791.68|14663.68|14786.07|14658.07|10
1644785980000|2022-02-13 20:59:40|14792.74|14664.74|14797.83|14669.83|14797.91|14669.91|14792.48|14664.48|10
1644785990000|2022-02-13 20:59:50|14798.27|14670.27|14811.63|14683.63|14811.63|14683.63|14798.27|14670.27|10
1644786000000|2022-02-13 21:00:00|14812.73|14684.73|14816.87|14688.87|14816.96|14688.96|14812.73|14684.73|10
1644786010000|2022-02-13 21:00:10|14817.58|14689.58|14818.61|14690.61|14819.78|14691.78|14817.58|14689.58|10
1644786020000|2022-02-13 21:00:20|14818.23|14690.23|14814.57|14686.57|14818.47|14690.47|14814.21|14686.21|10
1644786030000|2022-02-13 21:00:30|14814.44|14686.44|14809.87|14681.87|14814.57|14686.57|14809.87|14681.87|10
1644786040000|2022-02-13 21:00:40|14810.29|14682.29|14811.93|14683.93|14811.93|14683.93|14809.13|14681.13|10
1644786050000|2022-02-13 21:00:50|14812.41|14684.41|14814.85|14686.85|14814.85|14686.85|14812.41|14684.41|9
1644786060000|2022-02-13 21:01:00|14816.01|14688.01|14816.17|14688.17|14817.27|14689.27|14815.44|14687.44|9
1644786070000|2022-02-13 21:01:10|14816.39|14688.39|14817.48|14689.48|14817.61|14689.61|14816.3|14688.3|10
1644786080000|2022-02-13 21:01:20|14817.26|14689.26|14815.77|14687.77|14817.36|14689.36|14815.77|14687.77|9
1644786090000|2022-02-13 21:01:30|14815.87|14687.87|14817.54|14689.54|14817.54|14689.54|14815.24|14687.24|9
1644786100000|2022-02-13 21:01:40|14817.88|14689.88|14819.42|14691.42|14819.66|14691.66|14817.88|14689.88|10
1644786110000|2022-02-13 21:01:50|14820.05|14692.05|14820.95|14692.95|14821.2|14693.2|14820.05|14692.05|10
1644786120000|2022-02-13 21:02:00|14820.49|14692.49|14823.25|14695.25|14823.35|14695.35|14818.66|14690.66|10
1644786130000|2022-02-13 21:02:10|14823.01|14695.01|14825.4|14697.4|14825.71|14697.71|14821.87|14693.87|9
1644786140000|2022-02-13 21:02:20|14824.6|14696.6|14831.07|14703.07|14831.11|14703.11|14824.6|14696.6|10
1644786150000|2022-02-13 21:02:30|14831|14703|14831.33|14703.33|14831.89|14703.89|14830.18|14702.18|10
1644786160000|2022-02-13 21:02:40|14832.24|14704.24|14828.55|14700.55|14832.24|14704.24|14828.55|14700.55|10
1644786170000|2022-02-13 21:02:50|14828.33|14700.33|14828.66|14700.66|14828.66|14700.66|14827.32|14699.32|10
1644786180000|2022-02-13 21:03:00|14828.93|14700.93|14828.96|14700.96|14829.9|14701.9|14828.93|14700.93|9
1644786190000|2022-02-13 21:03:10|14829.43|14701.43|14833.52|14705.52|14833.52|14705.52|14829.16|14701.16|10
1644786200000|2022-02-13 21:03:20|14833.71|14705.71|14833.02|14705.02|14833.91|14705.91|14833.02|14705.02|9
1644786210000|2022-02-13 21:03:30|14833.08|14705.08|14833.26|14705.26|14833.27|14705.27|14832.56|14704.56|10
1644786220000|2022-02-13 21:03:40|14833.65|14705.65|14836.15|14708.15|14836.15|14708.15|14833.65|14705.65|10
1644786230000|2022-02-13 21:03:50|14835.94|14707.94|14836.93|14708.93|14836.93|14708.93|14835.86|14707.86|9
1644786240000|2022-02-13 21:04:00|14836.84|14708.84|14836.3|14708.3|14836.84|14708.84|14836.17|14708.17|8
1644786250000|2022-02-13 21:04:10|14836.22|14708.22|14838.91|14710.91|14839.2|14711.2|14836.22|14708.22|10
1644786260000|2022-02-13 21:04:20|14838.06|14710.06|14841.43|14713.43|14841.43|14713.43|14838.06|14710.06|10
1644786270000|2022-02-13 21:04:30|14841.73|14713.73|14842.76|14714.76|14842.77|14714.77|14841.73|14713.73|10
1644786280000|2022-02-13 21:04:40|14842.7|14714.7|14844.82|14716.82|14844.82|14716.82|14842.7|14714.7|9
1644786290000|2022-02-13 21:04:50|14845.48|14717.48|14846.98|14718.98|14847.41|14719.41|14845.48|14717.48|10
1644786300000|2022-02-13 21:05:00|14846.57|14718.57|14844.43|14716.43|14846.57|14718.57|14844.43|14716.43|10
1644786310000|2022-02-13 21:05:10|14844.18|14716.18|14843.16|14715.16|14844.18|14716.18|14842.15|14714.15|10
1644786320000|2022-02-13 21:05:20|14843.77|14715.77|14841.88|14713.88|14844.17|14716.17|14841.88|14713.88|10
1644786330000|2022-02-13 21:05:30|14842.37|14714.37|14841.41|14713.41|14842.37|14714.37|14841.06|14713.06|10
1644786340000|2022-02-13 21:05:40|14841.86|14713.86|14839.76|14711.76|14841.86|14713.86|14839.76|14711.76|10
1644786350000|2022-02-13 21:05:50|14839.54|14711.54|14839.22|14711.22|14839.74|14711.74|14838.81|14710.81|10
1644786360000|2022-02-13 21:06:00|14838.55|14710.55|14839.38|14711.38|14839.38|14711.38|14838.07|14710.07|10
1644786370000|2022-02-13 21:06:10|14839.28|14711.28|14839.41|14711.41|14839.68|14711.68|14838.68|14710.68|10
1644786380000|2022-02-13 21:06:20|14839|14711|14836.54|14708.54|14839.11|14711.11|14836.54|14708.54|9
1644786390000|2022-02-13 21:06:30|14836.3|14708.3|14833.42|14705.42|14836.3|14708.3|14833.29|14705.29|10
1644786400000|2022-02-13 21:06:40|14833.36|14705.36|14835.68|14707.68|14835.9|14707.9|14833.03|14705.03|10
1644786410000|2022-02-13 21:06:50|14835.62|14707.62|14835.12|14707.12|14835.62|14707.62|14835.01|14707.01|10
1644786420000|2022-02-13 21:07:00|14835.07|14707.07|14832.38|14704.38|14835.53|14707.53|14832.38|14704.38|10
1644786430000|2022-02-13 21:07:10|14832.69|14704.69|14826.18|14698.18|14832.69|14704.69|14826.18|14698.18|9
1644786440000|2022-02-13 21:07:20|14825.67|14697.67|14822.24|14694.24|14825.67|14697.67|14822.24|14694.24|9
1644786450000|2022-02-13 21:07:30|14821.73|14693.73|14819.38|14691.38|14821.73|14693.73|14819.38|14691.38|10
1644786460000|2022-02-13 21:07:40|14819.44|14691.44|14819.76|14691.76|14819.87|14691.87|14818.79|14690.79|10
1644786470000|2022-02-13 21:07:50|14819.73|14691.73|14819.24|14691.24|14820.33|14692.33|14819.17|14691.17|10
1644786480000|2022-02-13 21:08:00|14819.42|14691.42|14818.82|14690.82|14820.06|14692.06|14818.74|14690.74|10
1644786490000|2022-02-13 21:08:10|14819.14|14691.14|14818.65|14690.65|14820.45|14692.45|14818.65|14690.65|10
1644786500000|2022-02-13 21:08:20|14818.83|14690.83|14818.2|14690.2|14818.83|14690.83|14818.08|14690.08|10
1644786510000|2022-02-13 21:08:30|14818.39|14690.39|14816.99|14688.99|14818.39|14690.39|14816.99|14688.99|9
1644786520000|2022-02-13 21:08:40|14817.69|14689.69|14818.19|14690.19|14818.27|14690.27|14817.69|14689.69|10
1644786530000|2022-02-13 21:08:50|14818.23|14690.23|14817.61|14689.61|14818.62|14690.62|14817.27|14689.27|10
1644786540000|2022-02-13 21:09:00|14817.27|14689.27|14816.19|14688.19|14817.27|14689.27|14816.19|14688.19|10
1644786550000|2022-02-13 21:09:10|14816.06|14688.06|14816.66|14688.66|14816.66|14688.66|14815.83|14687.83|10
1644786560000|2022-02-13 21:09:20|14816.88|14688.88|14816.28|14688.28|14816.89|14688.89|14816.22|14688.22|9
1644786570000|2022-02-13 21:09:30|14816.2|14688.2|14817.79|14689.79|14817.94|14689.94|14816.18|14688.18|10
1644786580000|2022-02-13 21:09:40|14817.71|14689.71|14815.87|14687.87|14817.71|14689.71|14815.87|14687.87|10
1644786590000|2022-02-13 21:09:50|14816.21|14688.21|14817.36|14689.36|14817.36|14689.36|14816.21|14688.21|10
1644786600000|2022-02-13 21:10:00|14817.34|14689.34|14817.06|14689.06|14817.39|14689.39|14816.77|14688.77|10
1644786610000|2022-02-13 21:10:10|14817.13|14689.13|14817.98|14689.98|14817.98|14689.98|14817.13|14689.13|9
1644786620000|2022-02-13 21:10:20|14818.88|14690.88|14823.19|14695.19|14823.19|14695.19|14818.88|14690.88|10
1644786630000|2022-02-13 21:10:30|14822.64|14694.64|14822.47|14694.47|14823.32|14695.32|14822.47|14694.47|9
1644786640000|2022-02-13 21:10:40|14822.31|14694.31|14821.33|14693.33|14822.31|14694.31|14821.14|14693.14|10
1644786650000|2022-02-13 21:10:50|14821.38|14693.38|14820.66|14692.66|14821.38|14693.38|14820.59|14692.59|10
1644786660000|2022-02-13 21:11:00|14820.21|14692.21|14818.86|14690.86|14820.21|14692.21|14818.86|14690.86|10
1644786670000|2022-02-13 21:11:10|14818.45|14690.45|14817.11|14689.11|14819.37|14691.37|14817.11|14689.11|10
1644786680000|2022-02-13 21:11:20|14817.25|14689.25|14816.72|14688.72|14817.42|14689.42|14816.45|14688.45|9
1644786690000|2022-02-13 21:11:30|14816.51|14688.51|14817.19|14689.19|14817.35|14689.35|14816.5|14688.5|10
1644786700000|2022-02-13 21:11:40|14817.22|14689.22|14816.61|14688.61|14817.22|14689.22|14816.61|14688.61|9
1644786710000|2022-02-13 21:11:50|14816.57|14688.57|14816.56|14688.56|14816.74|14688.74|14816.56|14688.56|8
1644786720000|2022-02-13 21:12:00|14816.49|14688.49|14816.32|14688.32|14816.49|14688.49|14816.03|14688.03|10
1644786730000|2022-02-13 21:12:10|14816.46|14688.46|14816.57|14688.57|14816.58|14688.58|14816.46|14688.46|9
1644786740000|2022-02-13 21:12:20|14816.4|14688.4|14818.88|14690.88|14818.88|14690.88|14816.36|14688.36|10
1644786750000|2022-02-13 21:12:30|14819.1|14691.1|14816.15|14688.15|14819.1|14691.1|14816.15|14688.15|10
1644786760000|2022-02-13 21:12:40|14816.11|14688.11|14812.84|14684.84|14816.11|14688.11|14812.84|14684.84|10
1644786770000|2022-02-13 21:12:50|14813.06|14685.06|14804.12|14676.12|14813.06|14685.06|14804.12|14676.12|10
1644786780000|2022-02-13 21:13:00|14803.54|14675.54|14801.01|14673.01|14803.54|14675.54|14801.01|14673.01|10
1644786790000|2022-02-13 21:13:10|14800.8|14672.8|14801.27|14673.27|14801.27|14673.27|14800.8|14672.8|10
1644786800000|2022-02-13 21:13:20|14801.26|14673.26|14802.23|14674.23|14802.63|14674.63|14801.26|14673.26|9
1644786810000|2022-02-13 21:13:30|14802.46|14674.46|14802.5|14674.5|14802.58|14674.58|14802.15|14674.15|9
1644786820000|2022-02-13 21:13:40|14802.19|14674.19|14801.89|14673.89|14803.01|14675.01|14801.74|14673.74|9
1644786830000|2022-02-13 21:13:50|14801.85|14673.85|14799.82|14671.82|14801.85|14673.85|14799.82|14671.82|10
1644786840000|2022-02-13 21:14:00|14799.56|14671.56|14794.53|14666.53|14799.56|14671.56|14794.53|14666.53|10
1644786850000|2022-02-13 21:14:10|14793.98|14665.98|14793.58|14665.58|14793.98|14665.98|14793.35|14665.35|10
1644786860000|2022-02-13 21:14:20|14793.59|14665.59|14793.4|14665.4|14794.21|14666.21|14793.4|14665.4|9
1644786870000|2022-02-13 21:14:30|14793.9|14665.9|14795.23|14667.23|14795.23|14667.23|14793.9|14665.9|9
1644786880000|2022-02-13 21:14:40|14795.13|14667.13|14795.27|14667.27|14795.53|14667.53|14795.07|14667.07|7
1644786890000|2022-02-13 21:14:50|14795.3|14667.3|14793.75|14665.75|14795.3|14667.3|14793.61|14665.61|9
1644786900000|2022-02-13 21:15:00|14793.15|14665.15|14796.63|14668.63|14796.63|14668.63|14792.87|14664.87|9
1644786910000|2022-02-13 21:15:10|14796.62|14668.62|14796.85|14668.85|14797.08|14669.08|14796.58|14668.58|10
1644786920000|2022-02-13 21:15:20|14796.57|14668.57|14792.93|14664.93|14796.57|14668.57|14792.93|14664.93|10
1644786930000|2022-02-13 21:15:30|14792.87|14664.87|14787.91|14659.91|14792.87|14664.87|14787.91|14659.91|10
1644786940000|2022-02-13 21:15:40|14787.6|14659.6|14785.87|14657.87|14787.6|14659.6|14785.6|14657.6|10
1644786950000|2022-02-13 21:15:50|14785.43|14657.43|14782.8|14654.8|14785.43|14657.43|14782.69|14654.69|10
1644786960000|2022-02-13 21:16:00|14782.99|14654.99|14781.46|14653.46|14783.2|14655.2|14781.46|14653.46|9
1644786970000|2022-02-13 21:16:10|14781.5|14653.5|14780.13|14652.13|14781.5|14653.5|14780.13|14652.13|9
1644786980000|2022-02-13 21:16:20|14780.18|14652.18|14779.08|14651.08|14780.18|14652.18|14779.08|14651.08|10
1644786990000|2022-02-13 21:16:30|14779.03|14651.03|14780.35|14652.35|14780.35|14652.35|14779.03|14651.03|9
1644787000000|2022-02-13 21:16:40|14780.39|14652.39|14781.18|14653.18|14781.18|14653.18|14780.39|14652.39|10
1644787010000|2022-02-13 21:16:50|14781.33|14653.33|14781.85|14653.85|14781.85|14653.85|14781.11|14653.11|8
1644787020000|2022-02-13 21:17:00|14782.14|14654.14|14781.96|14653.96|14782.42|14654.42|14781.76|14653.76|10
1644787030000|2022-02-13 21:17:10|14782.16|14654.16|14781.37|14653.37|14782.78|14654.78|14781.37|14653.37|10
1644787040000|2022-02-13 21:17:20|14781.72|14653.72|14776.33|14648.33|14781.72|14653.72|14776.32|14648.32|10
1644787050000|2022-02-13 21:17:30|14776.22|14648.22|14771.79|14643.79|14776.22|14648.22|14771.79|14643.79|10
1644787060000|2022-02-13 21:17:40|14770.76|14642.76|14769.04|14641.04|14770.76|14642.76|14769.04|14641.04|10
1644787070000|2022-02-13 21:17:50|14769.16|14641.16|14770.51|14642.51|14770.6|14642.6|14769.16|14641.16|9
1644787080000|2022-02-13 21:18:00|14770.56|14642.56|14772.61|14644.61|14772.77|14644.77|14770.56|14642.56|10
1644787090000|2022-02-13 21:18:10|14773|14645|14773.3|14645.3|14773.85|14645.85|14773|14645|10
1644787100000|2022-02-13 21:18:20|14772.6|14644.6|14772.12|14644.12|14772.71|14644.71|14771.81|14643.81|10
1644787110000|2022-02-13 21:18:30|14772.05|14644.05|14771.64|14643.64|14772.3|14644.3|14771.39|14643.39|10
1644787120000|2022-02-13 21:18:40|14771.72|14643.72|14769.32|14641.32|14771.9|14643.9|14769.32|14641.32|10
1644787130000|2022-02-13 21:18:50|14768.65|14640.65|14767.44|14639.44|14768.65|14640.65|14767.44|14639.44|10
1644787140000|2022-02-13 21:19:00|14767.39|14639.39|14765.56|14637.56|14767.39|14639.39|14765.56|14637.56|10
1644787150000|2022-02-13 21:19:10|14765.45|14637.45|14765.48|14637.48|14766.29|14638.29|14765.45|14637.45|10
1644787160000|2022-02-13 21:19:20|14765.29|14637.29|14765.44|14637.44|14765.44|14637.44|14764.81|14636.81|10
1644787170000|2022-02-13 21:19:30|14765.34|14637.34|14765.79|14637.79|14765.85|14637.85|14765.15|14637.15|10
1644787180000|2022-02-13 21:19:40|14765.62|14637.62|14765.81|14637.81|14766.32|14638.32|14765.62|14637.62|9
1644787190000|2022-02-13 21:19:50|14765.82|14637.82|14764.23|14636.23|14765.82|14637.82|14764.23|14636.23|9
1644787200000|2022-02-13 21:20:00|14764.31|14636.31|14761.58|14633.58|14764.31|14636.31|14761.58|14633.58|9
1644787210000|2022-02-13 21:20:10|14761.29|14633.29|14761.05|14633.05|14761.55|14633.55|14761.01|14633.01|8
1644787220000|2022-02-13 21:20:20|14761.21|14633.21|14764.99|14636.99|14764.99|14636.99|14761.21|14633.21|9
1644787230000|2022-02-13 21:20:30|14765.26|14637.26|14766.53|14638.53|14766.53|14638.53|14765.26|14637.26|10
1644787240000|2022-02-13 21:20:40|14766.51|14638.51|14766.7|14638.7|14766.7|14638.7|14766.26|14638.26|9
1644787250000|2022-02-13 21:20:50|14766.83|14638.83|14767.91|14639.91|14767.91|14639.91|14766.72|14638.72|10
1644787260000|2022-02-13 21:21:00|14768.23|14640.23|14768.59|14640.59|14768.59|14640.59|14767.43|14639.43|10
1644787270000|2022-02-13 21:21:10|14768.55|14640.55|14771.27|14643.27|14771.27|14643.27|14768.55|14640.55|10
1644787280000|2022-02-13 21:21:20|14771.65|14643.65|14773.04|14645.04|14773.29|14645.29|14771.65|14643.65|10
1644787290000|2022-02-13 21:21:30|14773.12|14645.12|14772.2|14644.2|14773.12|14645.12|14772.2|14644.2|10
1644787300000|2022-02-13 21:21:40|14772|14644|14771.42|14643.42|14772|14644|14771.32|14643.32|9
1644787310000|2022-02-13 21:21:50|14771.08|14643.08|14771.6|14643.6|14771.6|14643.6|14771.08|14643.08|10
1644787320000|2022-02-13 21:22:00|14771.47|14643.47|14772.72|14644.72|14772.72|14644.72|14771.33|14643.33|10
1644787330000|2022-02-13 21:22:10|14772.61|14644.61|14772.49|14644.49|14772.95|14644.95|14772.3|14644.3|10
1644787340000|2022-02-13 21:22:20|14772.7|14644.7|14773.39|14645.39|14773.39|14645.39|14772.7|14644.7|9
1644787350000|2022-02-13 21:22:30|14773.64|14645.64|14773.25|14645.25|14773.72|14645.72|14773.25|14645.25|9
1644787360000|2022-02-13 21:22:40|14773.28|14645.28|14772.31|14644.31|14773.28|14645.28|14772.31|14644.31|8
1644787370000|2022-02-13 21:22:50|14772.54|14644.54|14772.8|14644.8|14772.8|14644.8|14771.94|14643.94|9
1644787380000|2022-02-13 21:23:00|14772.87|14644.87|14773.28|14645.28|14773.48|14645.48|14772.87|14644.87|9
1644787390000|2022-02-13 21:23:10|14773.43|14645.43|14774.07|14646.07|14774.15|14646.15|14773.43|14645.43|9
1644787400000|2022-02-13 21:23:20|14774.47|14646.47|14774.82|14646.82|14775.05|14647.05|14774.29|14646.29|9
1644787410000|2022-02-13 21:23:30|14774.85|14646.85|14773.01|14645.01|14774.85|14646.85|14772.96|14644.96|9
1644787420000|2022-02-13 21:23:40|14773.27|14645.27|14773.06|14645.06|14773.44|14645.44|14772.84|14644.84|10
1644787430000|2022-02-13 21:23:50|14773.07|14645.07|14772.73|14644.73|14773.28|14645.28|14772.73|14644.73|9
1644787440000|2022-02-13 21:24:00|14772.07|14644.07|14771.95|14643.95|14772.07|14644.07|14771.74|14643.74|9
1644787450000|2022-02-13 21:24:10|14772.36|14644.36|14773.81|14645.81|14773.81|14645.81|14772.36|14644.36|10
1644787460000|2022-02-13 21:24:20|14774.19|14646.19|14774.94|14646.94|14774.97|14646.97|14773.99|14645.99|9
1644787470000|2022-02-13 21:24:30|14775.11|14647.11|14776.06|14648.06|14776.06|14648.06|14774.77|14646.77|10
1644787480000|2022-02-13 21:24:40|14776.21|14648.21|14776.04|14648.04|14776.33|14648.33|14776.04|14648.04|8
1644787490000|2022-02-13 21:24:50|14776.38|14648.38|14775.91|14647.91|14776.38|14648.38|14775.8|14647.8|9
1644787500000|2022-02-13 21:25:00|14775.9|14647.9|14776.3|14648.3|14776.44|14648.44|14775.78|14647.78|9
1644787510000|2022-02-13 21:25:10|14776.43|14648.43|14777.27|14649.27|14777.81|14649.81|14776.43|14648.43|9
1644787520000|2022-02-13 21:25:20|14777.11|14649.11|14776.88|14648.88|14777.36|14649.36|14776.66|14648.66|9
1644787530000|2022-02-13 21:25:30|14776.82|14648.82|14777.01|14649.01|14777.01|14649.01|14776.75|14648.75|7
1644787540000|2022-02-13 21:25:40|14777.12|14649.12|14776.9|14648.9|14777.27|14649.27|14776.9|14648.9|7
1644787550000|2022-02-13 21:25:50|14777.26|14649.26|14777.4|14649.4|14777.4|14649.4|14777.12|14649.12|8
1644787560000|2022-02-13 21:26:00|14777.92|14649.92|14776.24|14648.24|14777.92|14649.92|14776.24|14648.24|8
1644787570000|2022-02-13 21:26:10|14776.26|14648.26|14774.64|14646.64|14776.26|14648.26|14774.64|14646.64|10
1644787580000|2022-02-13 21:26:20|14774.54|14646.54|14774.89|14646.89|14774.89|14646.89|14774.27|14646.27|8
1644787590000|2022-02-13 21:26:30|14775.24|14647.24|14775.38|14647.38|14775.38|14647.38|14774.94|14646.94|10
1644787600000|2022-02-13 21:26:40|14775.12|14647.12|14775.1|14647.1|14775.12|14647.12|14774.56|14646.56|10
1644787610000|2022-02-13 21:26:50|14774.13|14646.13|14772.24|14644.24|14774.13|14646.13|14772.24|14644.24|9
1644787620000|2022-02-13 21:27:00|14771.93|14643.93|14769.25|14641.25|14771.93|14643.93|14769.25|14641.25|10
1644787630000|2022-02-13 21:27:10|14769.15|14641.15|14766.42|14638.42|14769.15|14641.15|14766.42|14638.42|10
1644787640000|2022-02-13 21:27:20|14766.08|14638.08|14761.77|14633.77|14766.08|14638.08|14761.77|14633.77|10
1644787650000|2022-02-13 21:27:30|14762.27|14634.27|14758.98|14630.98|14762.3|14634.3|14758.98|14630.98|10
1644787660000|2022-02-13 21:27:40|14758.37|14630.37|14754.3|14626.3|14758.37|14630.37|14754.3|14626.3|10
1644787670000|2022-02-13 21:27:50|14754.32|14626.32|14753.26|14625.26|14754.32|14626.32|14753.26|14625.26|10
1644787680000|2022-02-13 21:28:00|14752.86|14624.86|14749.9|14621.9|14752.86|14624.86|14749.9|14621.9|9
1644787690000|2022-02-13 21:28:10|14750.05|14622.05|14745.66|14617.66|14750.13|14622.13|14745.66|14617.66|10
1644787700000|2022-02-13 21:28:20|14745.84|14617.84|14742.63|14614.63|14745.87|14617.87|14742.63|14614.63|10
1644787710000|2022-02-13 21:28:30|14742.5|14614.5|14742.73|14614.73|14742.89|14614.89|14742.5|14614.5|10
1644787720000|2022-02-13 21:28:40|14742.48|14614.48|14741.76|14613.76|14742.48|14614.48|14741.76|14613.76|9
1644787730000|2022-02-13 21:28:50|14741.5|14613.5|14741.76|14613.76|14741.76|14613.76|14740.76|14612.76|9
1644787740000|2022-02-13 21:29:00|14741.05|14613.05|14741.9|14613.9|14741.91|14613.91|14741.05|14613.05|9
1644787750000|2022-02-13 21:29:10|14742.09|14614.09|14743.95|14615.95|14743.95|14615.95|14742.09|14614.09|9
1644787760000|2022-02-13 21:29:20|14744.36|14616.36|14745.4|14617.4|14745.88|14617.88|14744.36|14616.36|10
1644787770000|2022-02-13 21:29:30|14745.53|14617.53|14744.47|14616.47|14745.74|14617.74|14744.17|14616.17|10
1644787780000|2022-02-13 21:29:40|14744.74|14616.74|14741.33|14613.33|14744.74|14616.74|14741.33|14613.33|8
1644787790000|2022-02-13 21:29:50|14741.05|14613.05|14739.96|14611.96|14741.05|14613.05|14739.96|14611.96|10
1644787800000|2022-02-13 21:30:00|14739.94|14611.94|14742.29|14614.29|14742.29|14614.29|14739.94|14611.94|10
1644787810000|2022-02-13 21:30:10|14742.48|14614.48|14744.42|14616.42|14744.42|14616.42|14742.48|14614.48|10
1644787820000|2022-02-13 21:30:20|14744.76|14616.76|14747.2|14619.2|14747.2|14619.2|14744.37|14616.37|10
1644787830000|2022-02-13 21:30:30|14748.14|14620.14|14750.72|14622.72|14750.72|14622.72|14748.14|14620.14|10
1644787840000|2022-02-13 21:30:40|14750.89|14622.89|14751.16|14623.16|14751.31|14623.31|14750.89|14622.89|10
1644787850000|2022-02-13 21:30:50|14751.33|14623.33|14751.15|14623.15|14751.94|14623.94|14751.07|14623.07|10
1644787860000|2022-02-13 21:31:00|14750.9|14622.9|14749.12|14621.12|14750.9|14622.9|14749.12|14621.12|9
1644787870000|2022-02-13 21:31:10|14748.92|14620.92|14746.72|14618.72|14749.06|14621.06|14746.34|14618.34|10
1644787880000|2022-02-13 21:31:20|14746.76|14618.76|14746.21|14618.21|14746.76|14618.76|14746.05|14618.05|9
1644787890000|2022-02-13 21:31:30|14746.05|14618.05|14745.97|14617.97|14746.29|14618.29|14745.65|14617.65|10
1644787900000|2022-02-13 21:31:40|14746.07|14618.07|14746.84|14618.84|14746.84|14618.84|14746.07|14618.07|8
1644787910000|2022-02-13 21:31:50|14746.86|14618.86|14747.77|14619.77|14747.77|14619.77|14746.86|14618.86|9
1644787920000|2022-02-13 21:32:00|14747.79|14619.79|14749.49|14621.49|14749.49|14621.49|14747.79|14619.79|8
1644787930000|2022-02-13 21:32:10|14749.76|14621.76|14749.41|14621.41|14750.75|14622.75|14749.41|14621.41|10
1644787940000|2022-02-13 21:32:20|14749.24|14621.24|14747.33|14619.33|14749.24|14621.24|14747.33|14619.33|9
1644787950000|2022-02-13 21:32:30|14746.97|14618.97|14746.29|14618.29|14746.97|14618.97|14746.09|14618.09|10
1644787960000|2022-02-13 21:32:40|14746.42|14618.42|14746.54|14618.54|14747.66|14619.66|14745.83|14617.83|9
1644787970000|2022-02-13 21:32:50|14746.59|14618.59|14748.07|14620.07|14748.07|14620.07|14746.59|14618.59|9
1644787980000|2022-02-13 21:33:00|14747.96|14619.96|14747.04|14619.04|14747.96|14619.96|14747.04|14619.04|7
1644787990000|2022-02-13 21:33:10|14746.84|14618.84|14746.63|14618.63|14746.98|14618.98|14746.13|14618.13|9
1644788000000|2022-02-13 21:33:20|14746.4|14618.4|14744.01|14616.01|14746.67|14618.67|14744.01|14616.01|10
1644788010000|2022-02-13 21:33:30|14743.63|14615.63|14745.07|14617.07|14745.07|14617.07|14743.63|14615.63|9
1644788020000|2022-02-13 21:33:40|14745.27|14617.27|14746.31|14618.31|14746.31|14618.31|14745.27|14617.27|10
1644788030000|2022-02-13 21:33:50|14746.35|14618.35|14745.87|14617.87|14746.35|14618.35|14745.81|14617.81|7
1644788040000|2022-02-13 21:34:00|14745.76|14617.76|14747.44|14619.44|14747.44|14619.44|14745.76|14617.76|9
1644788050000|2022-02-13 21:34:10|14747.7|14619.7|14748.47|14620.47|14748.47|14620.47|14747.26|14619.26|9
1644788060000|2022-02-13 21:34:20|14748.48|14620.48|14748.42|14620.42|14748.78|14620.78|14748.35|14620.35|9
1644788070000|2022-02-13 21:34:30|14748.86|14620.86|14749.27|14621.27|14749.45|14621.45|14748.86|14620.86|10
1644788080000|2022-02-13 21:34:40|14748.85|14620.85|14747.64|14619.64|14748.85|14620.85|14747.64|14619.64|9
1644788090000|2022-02-13 21:34:50|14747.63|14619.63|14747.87|14619.87|14747.87|14619.87|14747.23|14619.23|10
1644788100000|2022-02-13 21:35:00|14747.79|14619.79|14747.91|14619.91|14748.05|14620.05|14747.73|14619.73|6
1644788110000|2022-02-13 21:35:10|14747.9|14619.9|14748.34|14620.34|14748.34|14620.34|14747.81|14619.81|10
1644788120000|2022-02-13 21:35:20|14748.25|14620.25|14750.67|14622.67|14750.67|14622.67|14748.25|14620.25|10
1644788130000|2022-02-13 21:35:30|14750.63|14622.63|14749.7|14621.7|14750.63|14622.63|14749.66|14621.66|10
1644788140000|2022-02-13 21:35:40|14749.82|14621.82|14750.44|14622.44|14750.89|14622.89|14749.82|14621.82|8
1644788150000|2022-02-13 21:35:50|14750.59|14622.59|14750.77|14622.77|14751|14623|14750.27|14622.27|10
1644788160000|2022-02-13 21:36:00|14750.78|14622.78|14750.54|14622.54|14750.78|14622.78|14750.46|14622.46|8
1644788170000|2022-02-13 21:36:10|14750.46|14622.46|14748|14620|14751.13|14623.13|14748|14620|10
1644788180000|2022-02-13 21:36:20|14747.98|14619.98|14745.79|14617.79|14747.98|14619.98|14745.79|14617.79|10
1644788190000|2022-02-13 21:36:30|14745.97|14617.97|14744.35|14616.35|14745.97|14617.97|14744.35|14616.35|10
1644788200000|2022-02-13 21:36:40|14744.38|14616.38|14741.57|14613.57|14744.38|14616.38|14741.57|14613.57|10
1644788210000|2022-02-13 21:36:50|14741.48|14613.48|14739.83|14611.83|14741.48|14613.48|14739.83|14611.83|10
1644788220000|2022-02-13 21:37:00|14739.64|14611.64|14739.29|14611.29|14739.81|14611.81|14738.82|14610.82|10
1644788230000|2022-02-13 21:37:10|14739.57|14611.57|14742|14614|14742|14614|14739.57|14611.57|8
1644788240000|2022-02-13 21:37:20|14741.75|14613.75|14743.6|14615.6|14743.88|14615.88|14741.75|14613.75|9
1644788250000|2022-02-13 21:37:30|14743.74|14615.74|14744.59|14616.59|14744.59|14616.59|14743.19|14615.19|10
1644788260000|2022-02-13 21:37:40|14745.05|14617.05|14745.23|14617.23|14745.28|14617.28|14744.52|14616.52|10
1644788270000|2022-02-13 21:37:50|14745.44|14617.44|14745.72|14617.72|14745.72|14617.72|14745.44|14617.44|10
1644788280000|2022-02-13 21:38:00|14745.67|14617.67|14746.74|14618.74|14746.74|14618.74|14745.3|14617.3|10
1644788290000|2022-02-13 21:38:10|14746.43|14618.43|14747.14|14619.14|14747.49|14619.49|14746.43|14618.43|9
1644788300000|2022-02-13 21:38:20|14748|14620|14746.75|14618.75|14748.63|14620.63|14746.48|14618.48|10
1644788310000|2022-02-13 21:38:30|14747.31|14619.31|14744.07|14616.07|14747.31|14619.31|14744.07|14616.07|10
1644788320000|2022-02-13 21:38:40|14743.93|14615.93|14741.42|14613.42|14743.93|14615.93|14741.11|14613.11|10
1644788330000|2022-02-13 21:38:50|14740.76|14612.76|14739.45|14611.45|14740.76|14612.76|14739.25|14611.25|10
1644788340000|2022-02-13 21:39:00|14738.72|14610.72|14736.78|14608.78|14738.72|14610.72|14736.66|14608.66|10
1644788350000|2022-02-13 21:39:10|14736.55|14608.55|14736.34|14608.34|14737.13|14609.13|14736.23|14608.23|10
1644788360000|2022-02-13 21:39:20|14736.38|14608.38|14737.97|14609.97|14737.97|14609.97|14736.38|14608.38|10
1644788370000|2022-02-13 21:39:30|14738.01|14610.01|14739.13|14611.13|14739.51|14611.51|14737.94|14609.94|10
1644788380000|2022-02-13 21:39:40|14738.75|14610.75|14737.2|14609.2|14738.75|14610.75|14737.2|14609.2|9
1644788390000|2022-02-13 21:39:50|14737.41|14609.41|14736.33|14608.33|14737.41|14609.41|14736.3|14608.3|6
1644788400000|2022-02-13 21:40:00|14735.93|14607.93|14736.93|14608.93|14736.93|14608.93|14735.61|14607.61|9
1644788410000|2022-02-13 21:40:10|14736.88|14608.88|14738.38|14610.38|14738.38|14610.38|14736.43|14608.43|9
1644788420000|2022-02-13 21:40:20|14738.29|14610.29|14738.22|14610.22|14738.51|14610.51|14737.77|14609.77|10
1644788430000|2022-02-13 21:40:30|14738.54|14610.54|14739.03|14611.03|14739.13|14611.13|14738.5|14610.5|9
1644788440000|2022-02-13 21:40:40|14738.97|14610.97|14740.17|14612.17|14740.32|14612.32|14738.97|14610.97|8
1644788450000|2022-02-13 21:40:50|14740.2|14612.2|14741.34|14613.34|14741.34|14613.34|14740.11|14612.11|9
1644788460000|2022-02-13 21:41:00|14740.78|14612.78|14743.69|14615.69|14744.11|14616.11|14740.78|14612.78|10
1644788470000|2022-02-13 21:41:10|14743.87|14615.87|14745.36|14617.36|14745.42|14617.42|14743.87|14615.87|9
1644788480000|2022-02-13 21:41:20|14745.53|14617.53|14744.21|14616.21|14745.94|14617.94|14744.16|14616.16|10
1644788490000|2022-02-13 21:41:30|14743.86|14615.86|14743.35|14615.35|14744.03|14616.03|14743.27|14615.27|10
1644788500000|2022-02-13 21:41:40|14742.96|14614.96|14745.08|14617.08|14745.29|14617.29|14742.96|14614.96|10
1644788510000|2022-02-13 21:41:50|14745.7|14617.7|14746.41|14618.41|14746.41|14618.41|14745.53|14617.53|9
1644788520000|2022-02-13 21:42:00|14746.63|14618.63|14747.02|14619.02|14747.02|14619.02|14746.51|14618.51|8
1644788530000|2022-02-13 21:42:10|14747.01|14619.01|14748.78|14620.78|14748.78|14620.78|14746.97|14618.97|8
1644788540000|2022-02-13 21:42:20|14748.8|14620.8|14749.13|14621.13|14749.24|14621.24|14748.07|14620.07|8
1644788550000|2022-02-13 21:42:30|14749.12|14621.12|14751.46|14623.46|14751.67|14623.67|14749.12|14621.12|9
1644788560000|2022-02-13 21:42:40|14751.56|14623.56|14752.04|14624.04|14752.42|14624.42|14751.41|14623.41|9
1644788570000|2022-02-13 21:42:50|14752|14624|14751.88|14623.88|14752.44|14624.44|14751.81|14623.81|10
1644788580000|2022-02-13 21:43:00|14751.95|14623.95|14753.69|14625.69|14753.69|14625.69|14751.84|14623.84|8
1644788590000|2022-02-13 21:43:10|14754|14626|14755.79|14627.79|14755.79|14627.79|14754|14626|9
1644788600000|2022-02-13 21:43:20|14756.36|14628.36|14760.13|14632.13|14760.13|14632.13|14756.36|14628.36|10
1644788610000|2022-02-13 21:43:30|14760.68|14632.68|14762.99|14634.99|14763|14635|14760.68|14632.68|10
1644788620000|2022-02-13 21:43:40|14763.46|14635.46|14765.14|14637.14|14765.14|14637.14|14763.46|14635.46|10
1644788630000|2022-02-13 21:43:50|14765.1|14637.1|14762.47|14634.47|14765.1|14637.1|14762.47|14634.47|9
1644788640000|2022-02-13 21:44:00|14761.63|14633.63|14761.18|14633.18|14761.71|14633.71|14761.18|14633.18|8
1644788650000|2022-02-13 21:44:10|14761.06|14633.06|14761.58|14633.58|14761.58|14633.58|14760.98|14632.98|10
1644788660000|2022-02-13 21:44:20|14761.75|14633.75|14762.19|14634.19|14762.19|14634.19|14761.43|14633.43|10
1644788670000|2022-02-13 21:44:30|14762.37|14634.37|14763.07|14635.07|14763.25|14635.25|14762.1|14634.1|9
1644788680000|2022-02-13 21:44:40|14762.93|14634.93|14763.99|14635.99|14763.99|14635.99|14762.93|14634.93|10
1644788690000|2022-02-13 21:44:50|14763.61|14635.61|14766.12|14638.12|14766.12|14638.12|14763.61|14635.61|10
1644788700000|2022-02-13 21:45:00|14766.23|14638.23|14767.07|14639.07|14767.55|14639.55|14766.23|14638.23|10
1644788710000|2022-02-13 21:45:10|14766.75|14638.75|14764.58|14636.58|14766.75|14638.75|14764.58|14636.58|10
1644788720000|2022-02-13 21:45:20|14764.33|14636.33|14761.99|14633.99|14764.33|14636.33|14761.66|14633.66|10
1644788730000|2022-02-13 21:45:30|14761.98|14633.98|14764.42|14636.42|14764.42|14636.42|14761.98|14633.98|10
1644788740000|2022-02-13 21:45:40|14764.4|14636.4|14764.52|14636.52|14765.95|14637.95|14764.4|14636.4|10
1644788750000|2022-02-13 21:45:50|14764.23|14636.23|14763.62|14635.62|14764.51|14636.51|14762.77|14634.77|8
1644788760000|2022-02-13 21:46:00|14763.79|14635.79|14765.37|14637.37|14765.37|14637.37|14763.34|14635.34|8
1644788770000|2022-02-13 21:46:10|14765.18|14637.18|14766.97|14638.97|14767.05|14639.05|14765.18|14637.18|10
1644788780000|2022-02-13 21:46:20|14766.8|14638.8|14767.76|14639.76|14767.89|14639.89|14766.8|14638.8|9
1644788790000|2022-02-13 21:46:30|14769.42|14641.42|14769.32|14641.32|14769.71|14641.71|14769.3|14641.3|9
1644788800000|2022-02-13 21:46:40|14769.42|14641.42|14770.2|14642.2|14770.48|14642.48|14769.42|14641.42|7
1644788810000|2022-02-13 21:46:50|14770.27|14642.27|14770.88|14642.88|14770.88|14642.88|14770.22|14642.22|9
1644788820000|2022-02-13 21:47:00|14770.91|14642.91|14769.37|14641.37|14770.91|14642.91|14769.37|14641.37|8
1644788830000|2022-02-13 21:47:10|14769.29|14641.29|14768.43|14640.43|14769.29|14641.29|14768.43|14640.43|7
1644788840000|2022-02-13 21:47:20|14768.73|14640.73|14766.48|14638.48|14768.73|14640.73|14766.48|14638.48|9
1644788850000|2022-02-13 21:47:30|14766.45|14638.45|14765.51|14637.51|14766.45|14638.45|14765.47|14637.47|9
1644788860000|2022-02-13 21:47:40|14765.17|14637.17|14761.94|14633.94|14765.17|14637.17|14761.94|14633.94|9
1644788870000|2022-02-13 21:47:50|14762.03|14634.03|14761.32|14633.32|14762.06|14634.06|14761.32|14633.32|8
1644788880000|2022-02-13 21:48:00|14761.23|14633.23|14758.81|14630.81|14761.23|14633.23|14758.81|14630.81|9
1644788890000|2022-02-13 21:48:10|14758.82|14630.82|14759|14631|14759.55|14631.55|14758.77|14630.77|10
1644788900000|2022-02-13 21:48:20|14759.47|14631.47|14761.08|14633.08|14761.08|14633.08|14759.09|14631.09|10
1644788910000|2022-02-13 21:48:30|14761.98|14633.98|14764.2|14636.2|14764.2|14636.2|14761.98|14633.98|9
1644788920000|2022-02-13 21:48:40|14764.35|14636.35|14764.19|14636.19|14764.85|14636.85|14764.19|14636.19|9
1644788930000|2022-02-13 21:48:50|14764.43|14636.43|14764.19|14636.19|14764.57|14636.57|14764.17|14636.17|9
1644788940000|2022-02-13 21:49:00|14764.1|14636.1|14764.63|14636.63|14764.63|14636.63|14764.1|14636.1|7
1644788950000|2022-02-13 21:49:10|14764.6|14636.6|14764.52|14636.52|14764.67|14636.67|14764.31|14636.31|9
1644788960000|2022-02-13 21:49:20|14764.54|14636.54|14764.21|14636.21|14764.59|14636.59|14763.82|14635.82|10
1644788970000|2022-02-13 21:49:30|14764.41|14636.41|14764.41|14636.41|14764.43|14636.43|14764.2|14636.2|8
1644788980000|2022-02-13 21:49:40|14764.46|14636.46|14763.25|14635.25|14764.52|14636.52|14763.15|14635.15|10
1644788990000|2022-02-13 21:49:50|14763.35|14635.35|14762.74|14634.74|14763.39|14635.39|14762.5|14634.5|9
1644789000000|2022-02-13 21:50:00|14762.78|14634.78|14762.49|14634.49|14763|14635|14762.49|14634.49|9
1644789010000|2022-02-13 21:50:10|14762.62|14634.62|14762.3|14634.3|14763.48|14635.48|14762.3|14634.3|9
1644789020000|2022-02-13 21:50:20|14761.48|14633.48|14758.64|14630.64|14761.48|14633.48|14758.64|14630.64|9
1644789030000|2022-02-13 21:50:30|14758.69|14630.69|14759.61|14631.61|14759.82|14631.82|14758.59|14630.59|10
1644789040000|2022-02-13 21:50:40|14759.67|14631.67|14760.29|14632.29|14760.34|14632.34|14759.3|14631.3|9
1644789050000|2022-02-13 21:50:50|14760.76|14632.76|14762.14|14634.14|14762.14|14634.14|14760.71|14632.71|8
1644789060000|2022-02-13 21:51:00|14762.11|14634.11|14762.7|14634.7|14762.83|14634.83|14762.11|14634.11|9
1644789070000|2022-02-13 21:51:10|14762.82|14634.82|14764.79|14636.79|14764.92|14636.92|14762.82|14634.82|9
1644789080000|2022-02-13 21:51:20|14764.88|14636.88|14763.04|14635.04|14764.88|14636.88|14763.04|14635.04|9
1644789090000|2022-02-13 21:51:30|14763.06|14635.06|14763.78|14635.78|14764.04|14636.04|14762.96|14634.96|9
1644789100000|2022-02-13 21:51:40|14763.69|14635.69|14764.48|14636.48|14764.85|14636.85|14763.69|14635.69|9
1644789110000|2022-02-13 21:51:50|14764.29|14636.29|14763.51|14635.51|14764.29|14636.29|14763.5|14635.5|10
1644789120000|2022-02-13 21:52:00|14763.83|14635.83|14763.93|14635.93|14764.12|14636.12|14763.65|14635.65|7
1644789130000|2022-02-13 21:52:10|14763.6|14635.6|14763.56|14635.56|14763.77|14635.77|14763.44|14635.44|8
1644789140000|2022-02-13 21:52:20|14763.66|14635.66|14763.46|14635.46|14763.82|14635.82|14763.46|14635.46|8
1644789150000|2022-02-13 21:52:30|14763.81|14635.81|14764.06|14636.06|14764.06|14636.06|14763.75|14635.75|10
1644789160000|2022-02-13 21:52:40|14764.79|14636.79|14764.74|14636.74|14764.79|14636.79|14764.37|14636.37|9
1644789170000|2022-02-13 21:52:50|14764.65|14636.65|14761.57|14633.57|14764.65|14636.65|14761.57|14633.57|9
1644789180000|2022-02-13 21:53:00|14761.07|14633.07|14760.19|14632.19|14761.07|14633.07|14760.19|14632.19|8
1644789190000|2022-02-13 21:53:10|14760.29|14632.29|14761.24|14633.24|14761.36|14633.36|14759.52|14631.52|10
1644789200000|2022-02-13 21:53:20|14760.98|14632.98|14760.03|14632.03|14761.27|14633.27|14760.03|14632.03|10
1644789210000|2022-02-13 21:53:30|14760.07|14632.07|14761.04|14633.04|14761.07|14633.07|14760.01|14632.01|10
1644789220000|2022-02-13 21:53:40|14761.14|14633.14|14759.07|14631.07|14761.14|14633.14|14759.07|14631.07|10
1644789230000|2022-02-13 21:53:50|14759.16|14631.16|14758.19|14630.19|14759.16|14631.16|14757.73|14629.73|10
1644789240000|2022-02-13 21:54:00|14758.14|14630.14|14757.74|14629.74|14758.61|14630.61|14757.74|14629.74|10
1644789250000|2022-02-13 21:54:10|14757.57|14629.57|14756.08|14628.08|14757.67|14629.67|14755.8|14627.8|10
1644789260000|2022-02-13 21:54:20|14756.03|14628.03|14754.74|14626.74|14756.03|14628.03|14754.74|14626.74|10
1644789270000|2022-02-13 21:54:30|14755.08|14627.08|14757.28|14629.28|14757.28|14629.28|14755.08|14627.08|10
1644789280000|2022-02-13 21:54:40|14757.35|14629.35|14756.75|14628.75|14757.35|14629.35|14756.17|14628.17|9
1644789290000|2022-02-13 21:54:50|14757.24|14629.24|14758.86|14630.86|14758.86|14630.86|14757.24|14629.24|10
1644789300000|2022-02-13 21:55:00|14758.8|14630.8|14760.12|14632.12|14760.17|14632.17|14758.66|14630.66|10
1644789310000|2022-02-13 21:55:10|14760.19|14632.19|14762.8|14634.8|14762.8|14634.8|14760.19|14632.19|10
1644789320000|2022-02-13 21:55:20|14763.26|14635.26|14764.33|14636.33|14764.33|14636.33|14763.26|14635.26|9
1644789330000|2022-02-13 21:55:30|14764.92|14636.92|14765.36|14637.36|14765.41|14637.41|14764.92|14636.92|10
1644789340000|2022-02-13 21:55:40|14765.45|14637.45|14764.63|14636.63|14765.45|14637.45|14764.63|14636.63|9
1644789350000|2022-02-13 21:55:50|14764.6|14636.6|14764|14636|14764.6|14636.6|14763.55|14635.55|9
1644789360000|2022-02-13 21:56:00|14763.63|14635.63|14759.54|14631.54|14763.63|14635.63|14759.54|14631.54|10
1644789370000|2022-02-13 21:56:10|14759.61|14631.61|14754.23|14626.23|14759.61|14631.61|14754.23|14626.23|10
1644789380000|2022-02-13 21:56:20|14754.24|14626.24|14749.39|14621.39|14754.24|14626.24|14749.39|14621.39|10
1644789390000|2022-02-13 21:56:30|14748.62|14620.62|14746.65|14618.65|14748.62|14620.62|14745.75|14617.75|10
1644789400000|2022-02-13 21:56:40|14746.21|14618.21|14741.58|14613.58|14746.44|14618.44|14741.58|14613.58|10
1644789410000|2022-02-13 21:56:50|14741.29|14613.29|14740.31|14612.31|14741.29|14613.29|14739.73|14611.73|10
1644789420000|2022-02-13 21:57:00|14740.07|14612.07|14737.61|14609.61|14740.07|14612.07|14737.61|14609.61|9
1644789430000|2022-02-13 21:57:10|14737.45|14609.45|14736.69|14608.69|14737.49|14609.49|14735.95|14607.95|10
1644789440000|2022-02-13 21:57:20|14737.01|14609.01|14738.42|14610.42|14738.6|14610.6|14737.01|14609.01|9
1644789450000|2022-02-13 21:57:30|14738.74|14610.74|14740.06|14612.06|14740.06|14612.06|14738.74|14610.74|8
1644789460000|2022-02-13 21:57:40|14740.09|14612.09|14740.11|14612.11|14740.84|14612.84|14739.77|14611.77|9
1644789470000|2022-02-13 21:57:50|14740.35|14612.35|14738.94|14610.94|14740.35|14612.35|14738.94|14610.94|7
1644789480000|2022-02-13 21:58:00|14738.89|14610.89|14735.08|14607.08|14738.89|14610.89|14735.08|14607.08|9
1644789490000|2022-02-13 21:58:10|14734.52|14606.52|14732.37|14604.37|14734.73|14606.73|14732.37|14604.37|10
1644789500000|2022-02-13 21:58:20|14732.39|14604.39|14731.26|14603.26|14732.84|14604.84|14731.26|14603.26|9
1644789510000|2022-02-13 21:58:30|14731.29|14603.29|14732.04|14604.04|14732.04|14604.04|14730.86|14602.86|9
1644789520000|2022-02-13 21:58:40|14732.1|14604.1|14732.6|14604.6|14732.6|14604.6|14732.1|14604.1|9
1644789530000|2022-02-13 21:58:50|14733.17|14605.17|14735.54|14607.54|14735.64|14607.64|14733.17|14605.17|10
1644789540000|2022-02-13 21:59:00|14735.59|14607.59|14735.79|14607.79|14736.05|14608.05|14735.49|14607.49|9
1644789550000|2022-02-13 21:59:10|14735.66|14607.66|14733.42|14605.42|14735.66|14607.66|14733.42|14605.42|10
1644789560000|2022-02-13 21:59:20|14733.51|14605.51|14731.5|14603.5|14733.51|14605.51|14731.5|14603.5|10
1644789570000|2022-02-13 21:59:30|14731.48|14603.48|14730.93|14602.93|14731.48|14603.48|14730.93|14602.93|9
1644789580000|2022-02-13 21:59:40|14730.78|14602.78|14731.2|14603.2|14731.22|14603.22|14730.33|14602.33|10
1644789590000|2022-02-13 21:59:50|14731.34|14603.34|14731.12|14603.12|14731.41|14603.41|14731.12|14603.12|10
1644789600000|2022-02-13 22:00:00|14730.67|14602.67|14729.85|14601.85|14730.67|14602.67|14729.43|14601.43|9
1644789610000|2022-02-13 22:00:10|14729.83|14601.83|14732.46|14604.46|14732.46|14604.46|14729.83|14601.83|10
1644789620000|2022-02-13 22:00:20|14732.48|14604.48|14732.63|14604.63|14733.03|14605.03|14732.29|14604.29|9
1644789630000|2022-02-13 22:00:30|14732.56|14604.56|14734.42|14606.42|14734.46|14606.46|14732.56|14604.56|10
1644789640000|2022-02-13 22:00:40|14734.45|14606.45|14735.02|14607.02|14735.05|14607.05|14734.22|14606.22|8
1644789650000|2022-02-13 22:00:50|14734.64|14606.64|14734.64|14606.64|14735.44|14607.44|14734.64|14606.64|9
1644789660000|2022-02-13 22:01:00|14734.7|14606.7|14731.06|14611.06|14734.72|14611.13|14730.72|14606.66|9
1644789670000|2022-02-13 22:01:10|14731.34|14611.34|14732.74|14612.74|14732.74|14612.74|14731.32|14611.32|10
1644789680000|2022-02-13 22:01:20|14732.39|14612.39|14733.28|14613.28|14733.37|14613.37|14732.21|14612.21|8
1644789690000|2022-02-13 22:01:30|14733.17|14613.17|14733.04|14613.04|14733.43|14613.43|14733.04|14613.04|8
1644789700000|2022-02-13 22:01:40|14733.03|14613.03|14733.53|14613.53|14733.53|14613.53|14732.82|14612.82|8
1644789710000|2022-02-13 22:01:50|14733.72|14613.72|14734.3|14614.3|14734.61|14614.61|14733.64|14613.64|9
1644789720000|2022-02-13 22:02:00|14734.17|14614.17|14733.46|14613.46|14734.28|14614.28|14733.05|14613.05|9
1644789730000|2022-02-13 22:02:10|14733.21|14613.21|14735.3|14615.3|14736.03|14616.03|14733.21|14613.21|10
1644789740000|2022-02-13 22:02:20|14735.27|14615.27|14733.85|14613.85|14735.27|14615.27|14733.82|14613.82|9
1644789750000|2022-02-13 22:02:30|14733.97|14613.97|14735.24|14615.24|14735.24|14615.24|14733.97|14613.97|10
1644789760000|2022-02-13 22:02:40|14735.26|14615.26|14734.71|14614.71|14735.26|14615.26|14734.53|14614.53|8
1644789770000|2022-02-13 22:02:50|14734.73|14614.73|14734.69|14614.69|14734.74|14614.74|14734.46|14614.46|8
1644789780000|2022-02-13 22:03:00|14734.54|14614.54|14734.53|14614.53|14734.87|14614.87|14734.5|14614.5|9
1644789790000|2022-02-13 22:03:10|14734.51|14614.51|14733.32|14613.32|14735.24|14615.24|14733.1|14613.1|10
1644789800000|2022-02-13 22:03:20|14733.36|14613.36|14731.8|14611.8|14733.55|14613.55|14731.51|14611.51|10
1644789810000|2022-02-13 22:03:30|14731.12|14611.12|14731.09|14611.09|14731.36|14611.36|14730.89|14610.89|10
1644789820000|2022-02-13 22:03:40|14731.17|14611.17|14731.11|14611.11|14731.31|14611.31|14730.99|14610.99|10
1644789830000|2022-02-13 22:03:50|14730.87|14610.87|14731.87|14611.87|14731.87|14611.87|14730.8|14610.8|10
1644789840000|2022-02-13 22:04:00|14731.78|14611.78|14732.83|14612.83|14732.83|14612.83|14731.78|14611.78|9
1644789850000|2022-02-13 22:04:10|14732.87|14612.87|14735.1|14615.1|14735.1|14615.1|14732.87|14612.87|10
1644789860000|2022-02-13 22:04:20|14735.33|14615.33|14738.03|14618.03|14738.03|14618.03|14735.33|14615.33|10
1644789870000|2022-02-13 22:04:30|14738.85|14618.85|14740.27|14620.27|14740.4|14620.4|14738.85|14618.85|10
1644789880000|2022-02-13 22:04:40|14740.65|14620.65|14742.39|14622.39|14742.43|14622.43|14740.57|14620.57|10
1644789890000|2022-02-13 22:04:50|14742.08|14622.08|14742.75|14622.75|14742.75|14622.75|14742.08|14622.08|10
1644789900000|2022-02-13 22:05:00|14742.82|14622.82|14744.18|14624.18|14744.37|14624.37|14742.82|14622.82|8
1644789910000|2022-02-13 22:05:10|14744.28|14624.28|14744.94|14624.94|14745.28|14625.28|14744.28|14624.28|10
1644789920000|2022-02-13 22:05:20|14745.23|14625.23|14745.59|14625.59|14745.59|14625.59|14744.81|14624.81|9
1644789930000|2022-02-13 22:05:30|14746.3|14626.3|14747.51|14627.51|14747.51|14627.51|14746.18|14626.18|10
1644789940000|2022-02-13 22:05:40|14748.12|14628.12|14750.38|14630.38|14750.56|14630.56|14748.07|14628.07|10
1644789950000|2022-02-13 22:05:50|14750.37|14630.37|14751.01|14631.01|14751.01|14631.01|14750.34|14630.34|9
1644789960000|2022-02-13 22:06:00|14750.97|14630.97|14750.95|14630.95|14751.97|14631.97|14750.95|14630.95|10
1644789970000|2022-02-13 22:06:10|14751.38|14631.38|14750.43|14630.43|14751.38|14631.38|14750.43|14630.43|10
1644789980000|2022-02-13 22:06:20|14750.32|14630.32|14749.34|14629.34|14750.32|14630.32|14749.04|14629.04|10
1644789990000|2022-02-13 22:06:30|14749.97|14629.97|14749.75|14629.75|14750.16|14630.16|14749.5|14629.5|10
1644790000000|2022-02-13 22:06:40|14749.69|14629.69|14749.66|14629.66|14749.69|14629.69|14749.41|14629.41|7
1644790010000|2022-02-13 22:06:50|14749.81|14629.81|14750.2|14630.2|14750.61|14630.61|14749.81|14629.81|9
1644790020000|2022-02-13 22:07:00|14750.18|14630.18|14749.72|14629.72|14750.18|14630.18|14749.72|14629.72|9
1644790030000|2022-02-13 22:07:10|14749.83|14629.83|14749.64|14629.64|14750.16|14630.16|14749.29|14629.29|9
1644790040000|2022-02-13 22:07:20|14749.92|14629.92|14750.37|14630.37|14750.38|14630.38|14749.6|14629.6|10
1644790050000|2022-02-13 22:07:30|14749.93|14629.93|14751|14631|14751.07|14631.07|14749.93|14629.93|10
1644790060000|2022-02-13 22:07:40|14750.97|14630.97|14750.07|14630.07|14752.24|14632.24|14750.07|14630.07|10
1644790070000|2022-02-13 22:07:50|14750.23|14630.23|14748.66|14628.66|14750.23|14630.23|14748.66|14628.66|9
1644790080000|2022-02-13 22:08:00|14748.17|14628.17|14746.24|14626.24|14748.17|14628.17|14746.24|14626.24|9
1644790090000|2022-02-13 22:08:10|14746.07|14626.07|14742.54|14622.54|14746.07|14626.07|14742.54|14622.54|10
1644790100000|2022-02-13 22:08:20|14742.62|14622.62|14740.97|14620.97|14742.73|14622.73|14740.97|14620.97|10
1644790110000|2022-02-13 22:08:30|14741.01|14621.01|14740.95|14620.95|14741.18|14621.18|14740.94|14620.94|8
1644790120000|2022-02-13 22:08:40|14740.94|14620.94|14741.26|14621.26|14741.26|14621.26|14740.78|14620.78|10
1644790130000|2022-02-13 22:08:50|14741.25|14621.25|14741.42|14621.42|14741.42|14621.42|14740.92|14620.92|7
1644790140000|2022-02-13 22:09:00|14741.9|14621.9|14744.41|14624.41|14744.41|14624.41|14741.9|14621.9|9
1644790150000|2022-02-13 22:09:10|14744.73|14624.73|14747.64|14627.64|14747.64|14627.64|14744.73|14624.73|9
1644790160000|2022-02-13 22:09:20|14748.17|14628.17|14749.49|14629.49|14749.49|14629.49|14748.07|14628.07|9
1644790170000|2022-02-13 22:09:30|14749.56|14629.56|14750.79|14630.79|14750.79|14630.79|14749.56|14629.56|9
1644790180000|2022-02-13 22:09:40|14750.84|14630.84|14749.89|14629.89|14750.84|14630.84|14749.89|14629.89|7
1644790190000|2022-02-13 22:09:50|14749.24|14629.24|14749.25|14629.25|14749.4|14629.4|14749.2|14629.2|7
1644790200000|2022-02-13 22:10:00|14749.22|14629.22|14749.53|14629.53|14749.53|14629.53|14748.95|14628.95|9
1644790210000|2022-02-13 22:10:10|14748.99|14628.99|14749|14629|14749.56|14629.56|14748.74|14628.74|10
1644790220000|2022-02-13 22:10:20|14748.78|14628.78|14749.06|14629.06|14749.06|14629.06|14748.78|14628.78|6
1644790230000|2022-02-13 22:10:30|14748.92|14628.92|14748.9|14628.9|14749.05|14629.05|14748.3|14628.3|10
1644790240000|2022-02-13 22:10:40|14748.82|14628.82|14749.29|14629.29|14749.29|14629.29|14748.82|14628.82|7
1644790250000|2022-02-13 22:10:50|14749.22|14629.22|14747.55|14627.55|14749.22|14629.22|14747.55|14627.55|10
1644790260000|2022-02-13 22:11:00|14747.53|14627.53|14747.35|14627.35|14747.58|14627.58|14747.26|14627.26|8
1644790270000|2022-02-13 22:11:10|14747.39|14627.39|14746.39|14626.39|14747.5|14627.5|14746.39|14626.39|10
1644790280000|2022-02-13 22:11:20|14746.15|14626.15|14745.55|14625.55|14746.25|14626.25|14745.41|14625.41|9
1644790290000|2022-02-13 22:11:30|14745.38|14625.38|14747.27|14627.27|14747.27|14627.27|14745.38|14625.38|10
1644790300000|2022-02-13 22:11:40|14747.33|14627.33|14750.98|14630.98|14750.98|14630.98|14747.33|14627.33|10
1644790310000|2022-02-13 22:11:50|14751.54|14631.54|14754.41|14634.41|14754.41|14634.41|14751.54|14631.54|10
1644790320000|2022-02-13 22:12:00|14754.4|14634.4|14753.65|14633.65|14754.41|14634.41|14753.64|14633.64|10
1644790330000|2022-02-13 22:12:10|14753.71|14633.71|14754.04|14634.04|14754.35|14634.35|14753.31|14633.31|9
1644790340000|2022-02-13 22:12:20|14754.64|14634.64|14754.63|14634.63|14754.64|14634.64|14754.29|14634.29|10
1644790350000|2022-02-13 22:12:30|14754.64|14634.64|14755.73|14635.73|14755.73|14635.73|14754.64|14634.64|8
1644790360000|2022-02-13 22:12:40|14755.84|14635.84|14754.96|14634.96|14756.01|14636.01|14754.96|14634.96|10
1644790370000|2022-02-13 22:12:50|14754.92|14634.92|14755.15|14635.15|14755.28|14635.28|14754.92|14634.92|7
1644790380000|2022-02-13 22:13:00|14755.26|14635.26|14755.53|14635.53|14755.63|14635.63|14755.12|14635.12|9
1644790390000|2022-02-13 22:13:10|14755.67|14635.67|14755|14635|14755.86|14635.86|14755|14635|9
1644790400000|2022-02-13 22:13:20|14755.03|14635.03|14754.66|14634.66|14755.03|14635.03|14754.34|14634.34|10
1644790410000|2022-02-13 22:13:30|14754.44|14634.44|14755.55|14635.55|14755.77|14635.77|14754.25|14634.25|9
1644790420000|2022-02-13 22:13:40|14755.6|14635.6|14756.14|14636.14|14756.29|14636.29|14755.6|14635.6|10
1644790430000|2022-02-13 22:13:50|14756.12|14636.12|14755.49|14635.49|14756.12|14636.12|14755.49|14635.49|7
1644790440000|2022-02-13 22:14:00|14755.5|14635.5|14756.86|14636.86|14756.86|14636.86|14754.81|14634.81|8
1644790450000|2022-02-13 22:14:10|14758.87|14638.87|14759.75|14639.75|14760.07|14640.07|14758.85|14638.85|10
1644790460000|2022-02-13 22:14:20|14759.65|14639.65|14759.74|14639.74|14759.83|14639.83|14759.65|14639.65|6
1644790470000|2022-02-13 22:14:30|14759.79|14639.79|14758.21|14638.21|14759.79|14639.79|14758.21|14638.21|6
1644790480000|2022-02-13 22:14:40|14758.42|14638.42|14757.68|14637.68|14758.42|14638.42|14757.37|14637.37|8
1644790490000|2022-02-13 22:14:50|14757.6|14637.6|14758.93|14638.93|14758.93|14638.93|14757.6|14637.6|9
1644790500000|2022-02-13 22:15:00|14759.01|14639.01|14759.4|14639.4|14759.4|14639.4|14758.9|14638.9|9
1644790510000|2022-02-13 22:15:10|14759.58|14639.58|14757.87|14637.87|14759.61|14639.61|14757.87|14637.87|9
1644790520000|2022-02-13 22:15:20|14757.66|14637.66|14756.63|14636.63|14757.66|14637.66|14756.63|14636.63|9
1644790530000|2022-02-13 22:15:30|14756.69|14636.69|14755.99|14635.99|14756.69|14636.69|14755.8|14635.8|10
1644790540000|2022-02-13 22:15:40|14755.97|14635.97|14755.91|14635.91|14756.36|14636.36|14755.91|14635.91|9
1644790550000|2022-02-13 22:15:50|14756.03|14636.03|14756.07|14636.07|14756.48|14636.48|14755.84|14635.84|9
1644790560000|2022-02-13 22:16:00|14756.37|14636.37|14756.25|14636.25|14756.45|14636.45|14756.25|14636.25|9
1644790570000|2022-02-13 22:16:10|14756.07|14636.07|14755.71|14635.71|14756.45|14636.45|14755.64|14635.64|10
1644790580000|2022-02-13 22:16:20|14756.32|14636.32|14757.43|14637.43|14757.43|14637.43|14756.32|14636.32|10
1644790590000|2022-02-13 22:16:30|14757.31|14637.31|14757.56|14637.56|14757.56|14637.56|14757.03|14637.03|5
1644790600000|2022-02-13 22:16:40|14757.75|14637.75|14757.47|14637.47|14757.82|14637.82|14757.42|14637.42|8
1644790610000|2022-02-13 22:16:50|14757.49|14637.49|14757.25|14637.25|14757.49|14637.49|14756.65|14636.65|9
1644790620000|2022-02-13 22:17:00|14757.26|14637.26|14757.73|14637.73|14757.85|14637.85|14757.26|14637.26|8
1644790630000|2022-02-13 22:17:10|14757.68|14637.68|14758.14|14638.14|14758.51|14638.51|14757.68|14637.68|9
1644790640000|2022-02-13 22:17:20|14758.53|14638.53|14758.93|14638.93|14758.94|14638.94|14758.53|14638.53|7
1644790650000|2022-02-13 22:17:30|14759.03|14639.03|14759.66|14639.66|14759.67|14639.67|14759.01|14639.01|9
1644790660000|2022-02-13 22:17:40|14759.62|14639.62|14760.07|14640.07|14760.07|14640.07|14759.38|14639.38|9
1644790670000|2022-02-13 22:17:50|14760.11|14640.11|14760.09|14640.09|14760.19|14640.19|14759.64|14639.64|10
1644790680000|2022-02-13 22:18:00|14760.15|14640.15|14761.17|14641.17|14761.17|14641.17|14759.97|14639.97|10
1644790690000|2022-02-13 22:18:10|14761.05|14641.05|14761.35|14641.35|14761.35|14641.35|14760.64|14640.64|9
1644790700000|2022-02-13 22:18:20|14761.56|14641.56|14764.61|14644.61|14764.61|14644.61|14761.56|14641.56|10
1644790710000|2022-02-13 22:18:30|14764.98|14644.98|14769.08|14649.08|14769.08|14649.08|14764.98|14644.98|10
1644790720000|2022-02-13 22:18:40|14770.03|14650.03|14776.36|14656.36|14776.36|14656.36|14770.03|14650.03|10
1644790730000|2022-02-13 22:18:50|14776.61|14656.61|14779.39|14659.39|14780.07|14660.07|14776.61|14656.61|10
1644790740000|2022-02-13 22:19:00|14779.56|14659.56|14779.75|14659.75|14779.75|14659.75|14778.79|14658.79|10
1644790750000|2022-02-13 22:19:10|14780.47|14660.47|14781.21|14661.21|14781.21|14661.21|14780.47|14660.47|10
1644790760000|2022-02-13 22:19:20|14781.77|14661.77|14783.98|14663.98|14784.12|14664.12|14781.77|14661.77|10
1644790770000|2022-02-13 22:19:30|14784.29|14664.29|14785.09|14665.09|14785.81|14665.81|14784.29|14664.29|9
1644790780000|2022-02-13 22:19:40|14784.89|14664.89|14785.29|14665.29|14785.78|14665.78|14784.89|14664.89|8
1644790790000|2022-02-13 22:19:50|14785.27|14665.27|14787.58|14667.58|14787.94|14667.94|14785.27|14665.27|9
1644790800000|2022-02-13 22:20:00|14787.46|14667.46|14787.5|14667.5|14788.29|14668.29|14787.46|14667.46|10
1644790810000|2022-02-13 22:20:10|14787.36|14667.36|14789.66|14669.66|14789.66|14669.66|14787.14|14667.14|10
1644790820000|2022-02-13 22:20:20|14789.54|14669.54|14791.19|14671.19|14791.39|14671.39|14789.54|14669.54|9
1644790830000|2022-02-13 22:20:30|14791.34|14671.34|14791.73|14671.73|14791.93|14671.93|14791.34|14671.34|10
1644790840000|2022-02-13 22:20:40|14791.94|14671.94|14791.35|14671.35|14792.14|14672.14|14791.24|14671.24|9
1644790850000|2022-02-13 22:20:50|14791.44|14671.44|14792.51|14672.51|14792.51|14672.51|14791.02|14671.02|10
1644790860000|2022-02-13 22:21:00|14792.26|14672.26|14792.18|14672.18|14792.26|14672.26|14791.69|14671.69|8
1644790870000|2022-02-13 22:21:10|14792.24|14672.24|14790.98|14670.98|14792.29|14672.29|14790.98|14670.98|10
1644790880000|2022-02-13 22:21:20|14790.46|14670.46|14786.99|14666.99|14790.46|14670.46|14786.99|14666.99|10
1644790890000|2022-02-13 22:21:30|14786.34|14666.34|14785.45|14665.45|14786.34|14666.34|14784.03|14664.03|10
1644790900000|2022-02-13 22:21:40|14785.51|14665.51|14786.18|14666.18|14786.45|14666.45|14785.45|14665.45|8
1644790910000|2022-02-13 22:21:50|14785.92|14665.92|14784.92|14664.92|14785.92|14665.92|14784.87|14664.87|6
1644790920000|2022-02-13 22:22:00|14785.06|14665.06|14783.7|14663.7|14785.06|14665.06|14783.7|14663.7|9
1644790930000|2022-02-13 22:22:10|14783.61|14663.61|14786.09|14666.09|14786.09|14666.09|14783.61|14663.61|10
1644790940000|2022-02-13 22:22:20|14786.1|14666.1|14787.67|14667.67|14787.75|14667.75|14786.1|14666.1|10
1644790950000|2022-02-13 22:22:30|14788.34|14668.34|14788.7|14668.7|14789.03|14669.03|14788.11|14668.11|10
1644790960000|2022-02-13 22:22:40|14788.56|14668.56|14788.87|14668.87|14788.96|14668.96|14788.4|14668.4|6
1644790970000|2022-02-13 22:22:50|14788.8|14668.8|14788.18|14668.18|14789.2|14669.2|14788.18|14668.18|10
1644790980000|2022-02-13 22:23:00|14787.97|14667.97|14787.52|14667.52|14788.05|14668.05|14787.52|14667.52|8
1644790990000|2022-02-13 22:23:10|14787.5|14667.5|14786.94|14666.94|14787.5|14667.5|14786.71|14666.71|10
1644791000000|2022-02-13 22:23:20|14787.04|14667.04|14785.95|14665.95|14787.05|14667.05|14785.61|14665.61|8
1644791010000|2022-02-13 22:23:30|14786.08|14666.08|14785.25|14665.25|14786.08|14666.08|14784.98|14664.98|10
1644791020000|2022-02-13 22:23:40|14785.18|14665.18|14786.15|14666.15|14786.18|14666.18|14785.18|14665.18|9
1644791030000|2022-02-13 22:23:50|14786.11|14666.11|14785.13|14665.13|14786.14|14666.14|14785.13|14665.13|10
1644791040000|2022-02-13 22:24:00|14785.11|14665.11|14784.72|14664.72|14785.65|14665.65|14784.72|14664.72|9
1644791050000|2022-02-13 22:24:10|14784.63|14664.63|14783.83|14663.83|14784.69|14664.69|14783.83|14663.83|9
1644791060000|2022-02-13 22:24:20|14783.84|14663.84|14783.52|14663.52|14783.98|14663.98|14783.5|14663.5|8
1644791070000|2022-02-13 22:24:30|14783.55|14663.55|14782.24|14662.24|14783.55|14663.55|14782.24|14662.24|9
1644791080000|2022-02-13 22:24:40|14782.27|14662.27|14782.07|14662.07|14782.27|14662.27|14781.47|14661.47|9
1644791090000|2022-02-13 22:24:50|14782.18|14662.18|14781.64|14661.64|14782.36|14662.36|14781.64|14661.64|10
1644791100000|2022-02-13 22:25:00|14781.65|14661.65|14781.73|14661.73|14781.8|14661.8|14781.57|14661.57|9
1644791110000|2022-02-13 22:25:10|14782.24|14662.24|14783.55|14663.55|14783.55|14663.55|14782.24|14662.24|10
1644791120000|2022-02-13 22:25:20|14784.28|14664.28|14788.03|14668.03|14788.03|14668.03|14784.28|14664.28|10
1644791130000|2022-02-13 22:25:30|14788.11|14668.11|14789.25|14669.25|14789.34|14669.34|14788|14668|10
1644791140000|2022-02-13 22:25:40|14789.02|14669.02|14789.63|14669.63|14789.64|14669.64|14788.73|14668.73|10
1644791150000|2022-02-13 22:25:50|14789.57|14669.57|14789.03|14669.03|14789.88|14669.88|14789.03|14669.03|8
1644791160000|2022-02-13 22:26:00|14789.08|14669.08|14788.45|14668.45|14789.2|14669.2|14788.45|14668.45|10
1644791170000|2022-02-13 22:26:10|14788.42|14668.42|14788.3|14668.3|14789.09|14669.09|14788.3|14668.3|5
1644791180000|2022-02-13 22:26:20|14788.06|14668.06|14787.69|14667.69|14788.06|14668.06|14787.61|14667.61|10
1644791190000|2022-02-13 22:26:30|14787.56|14667.56|14789.1|14669.1|14789.1|14669.1|14787.56|14667.56|7
1644791200000|2022-02-13 22:26:40|14788.54|14668.54|14788.44|14668.44|14788.54|14668.54|14787.95|14667.95|9
1644791210000|2022-02-13 22:26:50|14788.01|14668.01|14788.92|14668.92|14788.92|14668.92|14787.98|14667.98|9
1644791220000|2022-02-13 22:27:00|14789.01|14669.01|14789.52|14669.52|14789.52|14669.52|14789.01|14669.01|10
1644791230000|2022-02-13 22:27:10|14789.6|14669.6|14790.47|14670.47|14790.47|14670.47|14789.6|14669.6|8
1644791240000|2022-02-13 22:27:20|14790.44|14670.44|14790.64|14670.64|14790.64|14670.64|14790.41|14670.41|10
1644791250000|2022-02-13 22:27:30|14790.66|14670.66|14790.86|14670.86|14790.86|14670.86|14790.59|14670.59|8
1644791260000|2022-02-13 22:27:40|14790.99|14670.99|14790.72|14670.72|14790.99|14670.99|14790.49|14670.49|8
1644791270000|2022-02-13 22:27:50|14790.77|14670.77|14791.2|14671.2|14791.2|14671.2|14790.5|14670.5|9
1644791280000|2022-02-13 22:28:00|14791.48|14671.48|14792.72|14672.72|14792.72|14672.72|14791.48|14671.48|10
1644791290000|2022-02-13 22:28:10|14792.73|14672.73|14795.13|14675.13|14795.21|14675.21|14792.73|14672.73|10
1644791300000|2022-02-13 22:28:20|14796.3|14676.3|14796.27|14676.27|14796.44|14676.44|14795.96|14675.96|9
1644791310000|2022-02-13 22:28:30|14796.49|14676.49|14797.66|14677.66|14797.66|14677.66|14796.49|14676.49|7
1644791320000|2022-02-13 22:28:40|14797.25|14677.25|14797.38|14677.38|14797.4|14677.4|14797.04|14677.04|9
1644791330000|2022-02-13 22:28:50|14797.37|14677.37|14796.57|14676.57|14797.72|14677.72|14796|14676|10
1644791340000|2022-02-13 22:29:00|14796.52|14676.52|14796.33|14676.33|14797.28|14677.28|14796.33|14676.33|10
1644791350000|2022-02-13 22:29:10|14796.32|14676.32|14795.95|14675.95|14796.45|14676.45|14795.63|14675.63|9
1644791360000|2022-02-13 22:29:20|14795.93|14675.93|14795.13|14675.13|14796.24|14676.24|14795.13|14675.13|9
1644791370000|2022-02-13 22:29:30|14795.05|14675.05|14795.31|14675.31|14795.58|14675.58|14795.05|14675.05|9
1644791380000|2022-02-13 22:29:40|14794.99|14674.99|14795.5|14675.5|14795.52|14675.52|14794.88|14674.88|8
1644791390000|2022-02-13 22:29:50|14795.7|14675.7|14795.69|14675.69|14795.7|14675.7|14795.55|14675.55|7
1644791400000|2022-02-13 22:30:00|14795.72|14675.72|14795.12|14675.12|14795.72|14675.72|14795.12|14675.12|9
1644791410000|2022-02-13 22:30:10|14794.9|14674.9|14795.12|14675.12|14795.67|14675.67|14794.9|14674.9|7
1644791420000|2022-02-13 22:30:20|14793.54|14673.54|14793.4|14673.4|14793.54|14673.54|14793.4|14673.4|7
1644791430000|2022-02-13 22:30:30|14793.45|14673.45|14793.33|14673.33|14793.68|14673.68|14793.33|14673.33|7
1644791440000|2022-02-13 22:30:40|14793.34|14673.34|14792.6|14672.6|14793.47|14673.47|14792.6|14672.6|10
1644791450000|2022-02-13 22:30:50|14792.52|14672.52|14792.44|14672.44|14792.57|14672.57|14791.94|14671.94|8
1644791460000|2022-02-13 22:31:00|14792.49|14672.49|14792.78|14672.78|14793.1|14673.1|14792.35|14672.35|6
1644791470000|2022-02-13 22:31:10|14792.58|14672.58|14792.05|14672.05|14792.58|14672.58|14792.02|14672.02|3
1644791480000|2022-02-13 22:31:20|14792.17|14672.17|14792.5|14672.5|14792.77|14672.77|14792.16|14672.16|8
1644791490000|2022-02-13 22:31:30|14792.51|14672.51|14792.8|14672.8|14792.86|14672.86|14792.51|14672.51|5
1644791500000|2022-02-13 22:31:40|14792.62|14672.62|14792.34|14672.34|14792.7|14672.7|14792.34|14672.34|9
1644791510000|2022-02-13 22:31:50|14792.31|14672.31|14792.65|14672.65|14792.65|14672.65|14792.02|14672.02|7
1644791520000|2022-02-13 22:32:00|14792.45|14672.45|14791.68|14671.68|14792.45|14672.45|14791.62|14671.62|10
1644791530000|2022-02-13 22:32:10|14791.54|14671.54|14790.63|14670.63|14791.57|14671.57|14790.63|14670.63|9
1644791540000|2022-02-13 22:32:20|14790.62|14670.62|14790.95|14670.95|14790.95|14670.95|14790.61|14670.61|8
1644791550000|2022-02-13 22:32:30|14790.69|14670.69|14791.11|14671.11|14791.11|14671.11|14790.69|14670.69|7
1644791560000|2022-02-13 22:32:40|14790.93|14670.93|14790.93|14670.93|14791.46|14671.46|14790.9|14670.9|8
1644791570000|2022-02-13 22:32:50|14791.15|14671.15|14791.5|14671.5|14791.5|14671.5|14790.9|14670.9|8
1644791580000|2022-02-13 22:33:00|14791.46|14671.46|14791.92|14671.92|14792.03|14672.03|14791.31|14671.31|8
1644791590000|2022-02-13 22:33:10|14791.94|14671.94|14791.72|14671.72|14792.01|14672.01|14791.65|14671.65|7
1644791600000|2022-02-13 22:33:20|14791.68|14671.68|14791.81|14671.81|14791.81|14671.81|14791.47|14671.47|8
1644791610000|2022-02-13 22:33:30|14791.87|14671.87|14791.48|14671.48|14791.87|14671.87|14791.48|14671.48|10
1644791620000|2022-02-13 22:33:40|14791.45|14671.45|14791.3|14671.3|14791.76|14671.76|14791.3|14671.3|9
1644791630000|2022-02-13 22:33:50|14791.22|14671.22|14790.78|14670.78|14791.25|14671.25|14790.78|14670.78|8
1644791640000|2022-02-13 22:34:00|14790.65|14670.65|14790.76|14670.76|14790.79|14670.79|14790.56|14670.56|8
1644791650000|2022-02-13 22:34:10|14790.6|14670.6|14790.34|14670.34|14790.88|14670.88|14789.93|14669.93|9
1644791660000|2022-02-13 22:34:20|14790.26|14670.26|14788.71|14668.71|14790.26|14670.26|14788.63|14668.63|8
1644791670000|2022-02-13 22:34:30|14788.64|14668.64|14788.41|14668.41|14788.89|14668.89|14788.41|14668.41|10
1644791680000|2022-02-13 22:34:40|14788.4|14668.4|14788.62|14668.62|14788.62|14668.62|14788.35|14668.35|8
1644791690000|2022-02-13 22:34:50|14788.67|14668.67|14788.62|14668.62|14788.77|14668.77|14788.62|14668.62|9
1644791700000|2022-02-13 22:35:00|14789.19|14669.19|14789.09|14669.09|14789.67|14669.67|14789.09|14669.09|7
1644791710000|2022-02-13 22:35:10|14788.82|14668.82|14787.61|14667.61|14788.82|14668.82|14787.61|14667.61|8
1644791720000|2022-02-13 22:35:20|14787.69|14667.69|14787.07|14667.07|14787.69|14667.69|14786.82|14666.82|9
1644791730000|2022-02-13 22:35:30|14787.1|14667.1|14787.33|14667.33|14787.33|14667.33|14786.86|14666.86|8
1644791740000|2022-02-13 22:35:40|14787.29|14667.29|14786.32|14666.32|14787.44|14667.44|14786.32|14666.32|8
1644791750000|2022-02-13 22:35:50|14786.15|14666.15|14785.51|14665.51|14786.21|14666.21|14785.42|14665.42|10
1644791760000|2022-02-13 22:36:00|14785.43|14665.43|14784.52|14664.52|14785.43|14665.43|14784.52|14664.52|10
1644791770000|2022-02-13 22:36:10|14784.16|14664.16|14783.39|14663.39|14784.24|14664.24|14783.39|14663.39|10
1644791780000|2022-02-13 22:36:20|14783.43|14663.43|14781.13|14661.13|14783.43|14663.43|14781.06|14661.06|10
1644791790000|2022-02-13 22:36:30|14780.68|14660.68|14780.23|14660.23|14780.74|14660.74|14779.87|14659.87|8
1644791800000|2022-02-13 22:36:40|14779.94|14659.94|14778.8|14658.8|14779.94|14659.94|14778.8|14658.8|10
1644791810000|2022-02-13 22:36:50|14779.25|14659.25|14777.44|14657.44|14779.25|14659.25|14777.44|14657.44|9
1644791820000|2022-02-13 22:37:00|14777.45|14657.45|14777.1|14657.1|14777.62|14657.62|14777.1|14657.1|8
1644791830000|2022-02-13 22:37:10|14776.97|14656.97|14775.09|14655.09|14776.97|14656.97|14775.09|14655.09|9
1644791840000|2022-02-13 22:37:20|14775.12|14655.12|14774.83|14654.83|14775.12|14655.12|14774.83|14654.83|5
1644791850000|2022-02-13 22:37:30|14774.92|14654.92|14775.63|14655.63|14776.02|14656.02|14774.92|14654.92|7
1644791860000|2022-02-13 22:37:40|14775.61|14655.61|14773.99|14653.99|14775.61|14655.61|14773.5|14653.5|10
1644791870000|2022-02-13 22:37:50|14773.97|14653.97|14774.81|14654.81|14774.81|14654.81|14773.79|14653.79|10
1644791880000|2022-02-13 22:38:00|14774.24|14654.24|14774.75|14654.75|14774.92|14654.92|14774.24|14654.24|9
1644791890000|2022-02-13 22:38:10|14774.83|14654.83|14775.94|14655.94|14776.33|14656.33|14774.83|14654.83|10
1644791900000|2022-02-13 22:38:20|14775.91|14655.91|14778.83|14658.83|14778.87|14658.87|14775.91|14655.91|9
1644791910000|2022-02-13 22:38:30|14779.1|14659.1|14782.39|14662.39|14782.39|14662.39|14779.1|14659.1|10
1644791920000|2022-02-13 22:38:40|14782.83|14662.83|14784.64|14664.64|14784.68|14664.68|14782.83|14662.83|9
1644791930000|2022-02-13 22:38:50|14784.75|14664.75|14785.05|14665.05|14785.45|14665.45|14784.75|14664.75|8
1644791940000|2022-02-13 22:39:00|14785.11|14665.11|14785.74|14665.74|14785.74|14665.74|14784.7|14664.7|9
1644791950000|2022-02-13 22:39:10|14786.24|14666.24|14784.99|14664.99|14786.26|14666.26|14784.99|14664.99|10
1644791960000|2022-02-13 22:39:20|14785.75|14665.75|14785.12|14665.12|14785.75|14665.75|14784.36|14664.36|9
1644791970000|2022-02-13 22:39:30|14785.11|14665.11|14785.51|14665.51|14785.77|14665.77|14785.11|14665.11|9
1644791980000|2022-02-13 22:39:40|14785.39|14665.39|14785.69|14665.69|14785.69|14665.69|14784.89|14664.89|10
1644791990000|2022-02-13 22:39:50|14785.67|14665.67|14787.25|14667.25|14787.25|14667.25|14785.67|14665.67|10
1644792000000|2022-02-13 22:40:00|14787.26|14667.26|14788.05|14668.05|14788.05|14668.05|14787.07|14667.07|9
1644792010000|2022-02-13 22:40:10|14787.91|14667.91|14788.63|14668.63|14788.63|14668.63|14787.91|14667.91|10
1644792020000|2022-02-13 22:40:20|14788.41|14668.41|14789.19|14669.19|14789.37|14669.37|14788.41|14668.41|9
1644792030000|2022-02-13 22:40:30|14789.47|14669.47|14789.86|14669.86|14790.09|14670.09|14789.47|14669.47|10
1644792040000|2022-02-13 22:40:40|14789.78|14669.78|14790.19|14670.19|14790.39|14670.39|14789.78|14669.78|6
1644792050000|2022-02-13 22:40:50|14790.23|14670.23|14790.59|14670.59|14790.59|14670.59|14790.23|14670.23|7
1644792060000|2022-02-13 22:41:00|14790.6|14670.6|14790.87|14670.87|14791.33|14671.33|14790.5|14670.5|10
1644792070000|2022-02-13 22:41:10|14790.82|14670.82|14790.81|14670.81|14790.86|14670.86|14790.62|14670.62|9
1644792080000|2022-02-13 22:41:20|14790.5|14670.5|14791.15|14671.15|14791.15|14671.15|14789.99|14669.99|9
1644792090000|2022-02-13 22:41:30|14791.17|14671.17|14792.15|14672.15|14792.15|14672.15|14791.17|14671.17|8
1644792100000|2022-02-13 22:41:40|14792.16|14672.16|14793.16|14673.16|14793.24|14673.24|14792.1|14672.1|10
1644792110000|2022-02-13 22:41:50|14793.14|14673.14|14793.68|14673.68|14793.93|14673.93|14793.13|14673.13|8
1644792120000|2022-02-13 22:42:00|14793.24|14673.24|14791.7|14671.7|14793.37|14673.37|14791.7|14671.7|10
1644792130000|2022-02-13 22:42:10|14791.74|14671.74|14790.68|14670.68|14791.74|14671.74|14790.66|14670.66|10
1644792140000|2022-02-13 22:42:20|14790.66|14670.66|14787.79|14667.79|14790.87|14670.87|14787.79|14667.79|9
1644792150000|2022-02-13 22:42:30|14787.58|14667.58|14787.43|14667.43|14787.58|14667.58|14787.12|14667.12|9
1644792160000|2022-02-13 22:42:40|14787.29|14667.29|14787.4|14667.4|14787.57|14667.57|14787.1|14667.1|8
1644792170000|2022-02-13 22:42:50|14787.34|14667.34|14786.12|14666.12|14787.39|14667.39|14786.12|14666.12|7
1644792180000|2022-02-13 22:43:00|14786.1|14666.1|14786.54|14666.54|14786.54|14666.54|14785.8|14665.8|8
1644792190000|2022-02-13 22:43:10|14786.32|14666.32|14785.85|14665.85|14786.96|14666.96|14785.85|14665.85|9
1644792200000|2022-02-13 22:43:20|14785.81|14665.81|14786.06|14666.06|14786.08|14666.08|14785.81|14665.81|9
1644792210000|2022-02-13 22:43:30|14786.52|14666.52|14786.61|14666.61|14786.75|14666.75|14786.29|14666.29|7
1644792220000|2022-02-13 22:43:40|14786.47|14666.47|14786.74|14666.74|14786.74|14666.74|14785.95|14665.95|8
1644792230000|2022-02-13 22:43:50|14786.95|14666.95|14786.28|14666.28|14787.13|14667.13|14786.28|14666.28|9
1644792240000|2022-02-13 22:44:00|14786.37|14666.37|14785.25|14665.25|14786.37|14666.37|14785.25|14665.25|10
1644792250000|2022-02-13 22:44:10|14785.07|14665.07|14784.31|14664.31|14785.07|14665.07|14784.13|14664.13|10
1644792260000|2022-02-13 22:44:20|14784.3|14664.3|14782.42|14662.42|14784.3|14664.3|14782.42|14662.42|9
1644792270000|2022-02-13 22:44:30|14782.18|14662.18|14779.97|14659.97|14782.18|14662.18|14779.97|14659.97|9
1644792280000|2022-02-13 22:44:40|14779.74|14659.74|14779.26|14659.26|14780.21|14660.21|14779.26|14659.26|8
1644792290000|2022-02-13 22:44:50|14779.34|14659.34|14778.39|14658.39|14779.48|14659.48|14778.32|14658.32|9
1644792300000|2022-02-13 22:45:00|14778.31|14658.31|14777.41|14657.41|14778.47|14658.47|14777.3|14657.3|7
1644792310000|2022-02-13 22:45:10|14777.49|14657.49|14777.02|14657.02|14777.49|14657.49|14777.02|14657.02|9
1644792320000|2022-02-13 22:45:20|14777.58|14657.58|14776.43|14656.43|14777.58|14657.58|14776.39|14656.39|10
1644792330000|2022-02-13 22:45:30|14776.51|14656.51|14775.54|14655.54|14776.51|14656.51|14775.29|14655.29|8
1644792340000|2022-02-13 22:45:40|14775.43|14655.43|14775.18|14655.18|14775.66|14655.66|14775.18|14655.18|9
1644792350000|2022-02-13 22:45:50|14775.61|14655.61|14774.74|14654.74|14775.61|14655.61|14774.74|14654.74|8
1644792360000|2022-02-13 22:46:00|14774.71|14654.71|14775.22|14655.22|14775.22|14655.22|14774.49|14654.49|10
1644792370000|2022-02-13 22:46:10|14775.3|14655.3|14774.61|14654.61|14775.3|14655.3|14774.45|14654.45|6
1644792380000|2022-02-13 22:46:20|14774.5|14654.5|14775.73|14655.73|14775.73|14655.73|14774.5|14654.5|9
1644792390000|2022-02-13 22:46:30|14775.91|14655.91|14779.34|14659.34|14779.34|14659.34|14775.91|14655.91|9
1644792400000|2022-02-13 22:46:40|14779.78|14659.78|14781.42|14661.42|14781.81|14661.81|14779.78|14659.78|9
1644792410000|2022-02-13 22:46:50|14781.6|14661.6|14781.88|14661.88|14781.95|14661.95|14781.43|14661.43|9
1644792420000|2022-02-13 22:47:00|14783.04|14663.04|14784.21|14664.21|14784.21|14664.21|14783.02|14663.02|10
1644792430000|2022-02-13 22:47:10|14785.08|14665.08|14784.62|14664.62|14785.08|14665.08|14784.36|14664.36|10
1644792440000|2022-02-13 22:47:20|14784.77|14664.77|14785.46|14665.46|14785.46|14665.46|14784.77|14664.77|9
1644792450000|2022-02-13 22:47:30|14785.3|14665.3|14785.29|14665.29|14785.66|14665.66|14785.29|14665.29|8
1644792460000|2022-02-13 22:47:40|14786.16|14666.16|14786.2|14666.2|14786.2|14666.2|14785.95|14665.95|8
1644792470000|2022-02-13 22:47:50|14786.21|14666.21|14788.91|14668.91|14788.91|14668.91|14786.21|14666.21|10
1644792480000|2022-02-13 22:48:00|14788.67|14668.67|14788.73|14668.73|14788.73|14668.73|14788.27|14668.27|10
1644792490000|2022-02-13 22:48:10|14788.68|14668.68|14788.76|14668.76|14788.76|14668.76|14788.57|14668.57|8
1644792500000|2022-02-13 22:48:20|14788.64|14668.64|14789.04|14669.04|14789.46|14669.46|14788.64|14668.64|8
1644792510000|2022-02-13 22:48:30|14789.24|14669.24|14789.88|14669.88|14789.88|14669.88|14789.24|14669.24|9
1644792520000|2022-02-13 22:48:40|14790.07|14670.07|14791.82|14671.82|14791.82|14671.82|14789.66|14669.66|10
1644792530000|2022-02-13 22:48:50|14792.59|14672.59|14793.75|14673.75|14793.75|14673.75|14792.59|14672.59|9
1644792540000|2022-02-13 22:49:00|14793.68|14673.68|14794.55|14674.55|14794.55|14674.55|14793.67|14673.67|9
1644792550000|2022-02-13 22:49:10|14794.56|14674.56|14794.77|14674.77|14795.36|14675.36|14794.56|14674.56|9
1644792560000|2022-02-13 22:49:20|14795.35|14675.35|14795.67|14675.67|14795.67|14675.67|14795.29|14675.29|9
1644792570000|2022-02-13 22:49:30|14795.7|14675.7|14795.84|14675.84|14795.89|14675.89|14795.7|14675.7|8
1644792580000|2022-02-13 22:49:40|14795.71|14675.71|14796.36|14676.36|14796.5|14676.5|14795.71|14675.71|10
1644792590000|2022-02-13 22:49:50|14796.33|14676.33|14796.87|14676.87|14796.87|14676.87|14796.33|14676.33|6
1644792600000|2022-02-13 22:50:00|14796.99|14676.99|14796.85|14676.85|14797.06|14677.06|14796.85|14676.85|7
1644792610000|2022-02-13 22:50:10|14796.65|14676.65|14796.7|14676.7|14796.88|14676.88|14796.65|14676.65|9
1644792620000|2022-02-13 22:50:20|14796.47|14676.47|14796.63|14676.63|14796.67|14676.67|14796.13|14676.13|9
1644792630000|2022-02-13 22:50:30|14796.34|14676.34|14796.03|14676.03|14796.51|14676.51|14796.02|14676.02|9
1644792640000|2022-02-13 22:50:40|14796.15|14676.15|14795.25|14675.25|14796.5|14676.5|14795.25|14675.25|8
1644792650000|2022-02-13 22:50:50|14795.37|14675.37|14795.48|14675.48|14795.48|14675.48|14794.88|14674.88|8
1644792660000|2022-02-13 22:51:00|14795.31|14675.31|14794.94|14674.94|14795.36|14675.36|14794.7|14674.7|9
1644792670000|2022-02-13 22:51:10|14795.05|14675.05|14794.79|14674.79|14795.05|14675.05|14794.36|14674.36|9
1644792680000|2022-02-13 22:51:20|14794.71|14674.71|14794.32|14674.32|14794.72|14674.72|14794.32|14674.32|9
1644792690000|2022-02-13 22:51:30|14794.37|14674.37|14794.12|14674.12|14794.39|14674.39|14793.16|14673.16|9
1644792700000|2022-02-13 22:51:40|14793.91|14673.91|14794.79|14674.79|14794.79|14674.79|14793.77|14673.77|10
1644792710000|2022-02-13 22:51:50|14794.85|14674.85|14797.31|14677.31|14797.32|14677.32|14794.85|14674.85|10
1644792720000|2022-02-13 22:52:00|14797.78|14677.78|14799.39|14679.39|14799.39|14679.39|14797.78|14677.78|9
1644792730000|2022-02-13 22:52:10|14799.45|14679.45|14800.16|14680.16|14800.36|14680.36|14799.45|14679.45|9
1644792740000|2022-02-13 22:52:20|14799.79|14679.79|14799.79|14679.79|14799.95|14679.95|14799.56|14679.56|10
1644792750000|2022-02-13 22:52:30|14799.83|14679.83|14800.22|14680.22|14800.22|14680.22|14799.68|14679.68|9
1644792760000|2022-02-13 22:52:40|14800.15|14680.15|14800.8|14680.8|14800.8|14680.8|14800.06|14680.06|10
1644792770000|2022-02-13 22:52:50|14800.94|14680.94|14803.06|14683.06|14803.06|14683.06|14800.94|14680.94|10
1644792780000|2022-02-13 22:53:00|14803.22|14683.22|14805.28|14685.28|14805.42|14685.42|14803.22|14683.22|9
1644792790000|2022-02-13 22:53:10|14805.42|14685.42|14806.53|14686.53|14806.53|14686.53|14805.42|14685.42|10
1644792800000|2022-02-13 22:53:20|14806.75|14686.75|14806.75|14686.75|14806.87|14686.87|14806.32|14686.32|7
1644792810000|2022-02-13 22:53:30|14806.69|14686.69|14808.04|14688.04|14808.04|14688.04|14806.69|14686.69|7
1644792820000|2022-02-13 22:53:40|14808.13|14688.13|14811.44|14691.44|14811.44|14691.44|14808.13|14688.13|10
1644792830000|2022-02-13 22:53:50|14811.72|14691.72|14816|14696|14817.12|14697.12|14811.72|14691.72|10
1644792840000|2022-02-13 22:54:00|14815.51|14695.51|14811.48|14691.48|14815.51|14695.51|14811.48|14691.48|10
1644792850000|2022-02-13 22:54:10|14810.55|14690.55|14806.91|14686.91|14810.62|14690.62|14806.91|14686.91|9
1644792860000|2022-02-13 22:54:20|14806.8|14686.8|14803.44|14683.44|14807|14687|14803.44|14683.44|10
1644792870000|2022-02-13 22:54:30|14803.03|14683.03|14795.6|14675.6|14803.03|14683.03|14795.6|14675.6|10
1644792880000|2022-02-13 22:54:40|14795.12|14675.12|14792.57|14672.57|14795.12|14675.12|14792.57|14672.57|10
1644792890000|2022-02-13 22:54:50|14791.72|14671.72|14784.57|14664.57|14791.72|14671.72|14784.57|14664.57|10
1644792900000|2022-02-13 22:55:00|14784.18|14664.18|14779.05|14659.05|14784.18|14664.18|14779.01|14659.01|10
1644792910000|2022-02-13 22:55:10|14778.81|14658.81|14776.42|14656.42|14778.81|14658.81|14776.37|14656.37|10
1644792920000|2022-02-13 22:55:20|14776.89|14656.89|14777.5|14657.5|14777.97|14657.97|14776.82|14656.82|10
1644792930000|2022-02-13 22:55:30|14777.47|14657.47|14773.87|14653.87|14777.47|14657.47|14773.8|14653.8|10
1644792940000|2022-02-13 22:55:40|14772.97|14652.97|14771.15|14651.15|14772.97|14652.97|14770.81|14650.81|10
1644792950000|2022-02-13 22:55:50|14771.19|14651.19|14767.5|14647.5|14771.61|14651.61|14767.45|14647.45|10
1644792960000|2022-02-13 22:56:00|14767.66|14647.66|14768.77|14648.77|14768.87|14648.87|14767.66|14647.66|10
1644792970000|2022-02-13 22:56:10|14768.79|14648.79|14769.61|14649.61|14769.61|14649.61|14768.35|14648.35|10
1644792980000|2022-02-13 22:56:20|14769.64|14649.64|14772.73|14652.73|14772.73|14652.73|14769.64|14649.64|9
1644792990000|2022-02-13 22:56:30|14772.79|14652.79|14775.37|14655.37|14775.37|14655.37|14772.79|14652.79|9
1644793000000|2022-02-13 22:56:40|14775.41|14655.41|14777.44|14657.44|14777.47|14657.47|14775.41|14655.41|10
1644793010000|2022-02-13 22:56:50|14777.47|14657.47|14779.75|14659.75|14779.75|14659.75|14777.47|14657.47|10
1644793020000|2022-02-13 22:57:00|14780.9|14660.9|14780.85|14660.85|14780.96|14660.96|14780.75|14660.75|7
1644793030000|2022-02-13 22:57:10|14780.97|14660.97|14781.5|14661.5|14781.5|14661.5|14780.96|14660.96|8
1644793040000|2022-02-13 22:57:20|14781.51|14661.51|14782.78|14662.78|14782.78|14662.78|14781.51|14661.51|9
1644793050000|2022-02-13 22:57:30|14782.84|14662.84|14784.14|14664.14|14784.14|14664.14|14782.68|14662.68|9
1644793060000|2022-02-13 22:57:40|14784.83|14664.83|14788.19|14668.19|14788.19|14668.19|14784.83|14664.83|10
1644793070000|2022-02-13 22:57:50|14788.58|14668.58|14793.11|14673.11|14793.11|14673.11|14788.58|14668.58|9
1644793080000|2022-02-13 22:58:00|14793.37|14673.37|14795.14|14675.14|14795.4|14675.4|14793.37|14673.37|8
1644793090000|2022-02-13 22:58:10|14795.92|14675.92|14802.27|14682.27|14802.27|14682.27|14795.92|14675.92|10
1644793100000|2022-02-13 22:58:20|14802.91|14682.91|14808.55|14688.55|14808.58|14688.58|14802.91|14682.91|10
1644793110000|2022-02-13 22:58:30|14808.95|14688.95|14812.32|14692.32|14812.32|14692.32|14808.95|14688.95|10
1644793120000|2022-02-13 22:58:40|14812.66|14692.66|14815.83|14695.83|14815.83|14695.83|14812.66|14692.66|10
1644793130000|2022-02-13 22:58:50|14816.04|14696.04|14818.19|14698.19|14818.38|14698.38|14816.04|14696.04|10
1644793140000|2022-02-13 22:59:00|14820.08|14700.08|14817.22|14697.22|14821.07|14701.07|14816.9|14696.9|10
1644793150000|2022-02-13 22:59:10|14816.73|14696.73|14814.96|14694.96|14816.73|14696.73|14814.14|14694.14|10
1644793160000|2022-02-13 22:59:20|14814.86|14694.86|14811.4|14691.4|14814.86|14694.86|14811.4|14691.4|8
1644793170000|2022-02-13 22:59:30|14810.91|14690.91|14809.57|14689.57|14810.91|14690.91|14809.57|14689.57|8
1644793180000|2022-02-13 22:59:40|14809.5|14689.5|14808.23|14688.23|14809.5|14689.5|14808.09|14688.09|9
1644793190000|2022-02-13 22:59:50|14808.3|14688.3|14809.94|14689.94|14809.98|14689.98|14808.25|14688.25|10
1644793200000|2022-02-13 23:00:00|14808.17|14688.17|14806.72|14686.72|14808.17|14688.17|14806.01|14686.01|10
1644793210000|2022-02-13 23:00:10|14806.39|14686.39|14804.99|14684.99|14807.37|14687.37|14804.99|14684.99|10
1644793220000|2022-02-13 23:00:20|14803.18|14683.18|14797.31|14677.31|14803.18|14683.18|14797.01|14677.01|10
1644793230000|2022-02-13 23:00:30|14797.03|14677.03|14794.58|14674.58|14797.03|14677.03|14794.05|14674.05|10
1644793240000|2022-02-13 23:00:40|14793.47|14673.47|14792.07|14672.07|14793.47|14673.47|14791.31|14671.31|10
1644793250000|2022-02-13 23:00:50|14792.1|14672.1|14792.32|14672.32|14793.35|14673.35|14792.08|14672.08|10
1644793260000|2022-02-13 23:01:00|14792.16|14672.16|14791.53|14671.53|14792.16|14672.16|14791.13|14671.13|10
1644793270000|2022-02-13 23:01:10|14791.5|14671.5|14792.74|14672.74|14792.74|14672.74|14791.03|14671.03|10
1644793280000|2022-02-13 23:01:20|14793.21|14673.21|14794.09|14674.09|14794.22|14674.22|14792.68|14672.68|8
1644793290000|2022-02-13 23:01:30|14793.85|14673.85|14794.48|14674.48|14794.76|14674.76|14793.85|14673.85|9
1644793300000|2022-02-13 23:01:40|14794.9|14674.9|14794.2|14674.2|14796.26|14676.26|14794.2|14674.2|10
1644793310000|2022-02-13 23:01:50|14793.93|14673.93|14793.12|14673.12|14793.96|14673.96|14792.71|14672.71|10
1644793320000|2022-02-13 23:02:00|14793.22|14673.22|14794.82|14674.82|14795.34|14675.34|14793.22|14673.22|9
1644793330000|2022-02-13 23:02:10|14794.91|14674.91|14791.37|14671.37|14795.16|14675.16|14791.37|14671.37|10
1644793340000|2022-02-13 23:02:20|14790.91|14670.91|14788.59|14668.59|14791.25|14671.25|14788.59|14668.59|10
1644793350000|2022-02-13 23:02:30|14788.04|14668.04|14785.28|14665.28|14788.04|14668.04|14785.28|14665.28|10
1644793360000|2022-02-13 23:02:40|14785.09|14665.09|14781.82|14661.82|14785.09|14665.09|14781.82|14661.82|10
1644793370000|2022-02-13 23:02:50|14781.91|14661.91|14781.22|14661.22|14782.03|14662.03|14781.22|14661.22|10
1644793380000|2022-02-13 23:03:00|14781.24|14661.24|14782.31|14662.31|14782.85|14662.85|14781.24|14661.24|9
1644793390000|2022-02-13 23:03:10|14782.15|14662.15|14783.47|14663.47|14783.47|14663.47|14780.98|14660.98|10
1644793400000|2022-02-13 23:03:20|14783.48|14663.48|14789.28|14669.28|14789.28|14669.28|14783.4|14663.4|10
1644793410000|2022-02-13 23:03:30|14789.53|14669.53|14792.39|14672.39|14792.67|14672.67|14789.18|14669.18|10
1644793420000|2022-02-13 23:03:40|14792.25|14672.25|14791.11|14671.11|14793.31|14673.31|14790.81|14670.81|10
1644793430000|2022-02-13 23:03:50|14790.65|14670.65|14787.46|14667.46|14790.65|14670.65|14787.46|14667.46|10
1644793440000|2022-02-13 23:04:00|14787.83|14667.83|14784.21|14664.21|14787.83|14667.83|14784.21|14664.21|10
1644793450000|2022-02-13 23:04:10|14782.39|14662.39|14775.8|14655.8|14782.39|14662.39|14775.8|14655.8|10
1644793460000|2022-02-13 23:04:20|14775.73|14655.73|14767.22|14647.22|14776.18|14656.18|14767.22|14647.22|10
1644793470000|2022-02-13 23:04:30|14766.36|14646.36|14759.68|14639.68|14766.36|14646.36|14759.68|14639.68|10
1644793480000|2022-02-13 23:04:40|14757.88|14637.88|14749.89|14629.89|14757.88|14637.88|14749.89|14629.89|10
1644793490000|2022-02-13 23:04:50|14750.01|14630.01|14747.15|14627.15|14750.01|14630.01|14746.99|14626.99|10
1644793500000|2022-02-13 23:05:00|14747.28|14627.28|14746.06|14626.06|14747.57|14627.57|14746.06|14626.06|10
1644793510000|2022-02-13 23:05:10|14746.2|14626.2|14738.71|14618.71|14746.2|14626.2|14738.71|14618.71|10
1644793520000|2022-02-13 23:05:20|14738.75|14618.75|14739.68|14619.68|14739.68|14619.68|14737.69|14617.69|10
1644793530000|2022-02-13 23:05:30|14739.84|14619.84|14738.94|14618.94|14741.04|14621.04|14738.94|14618.94|10
1644793540000|2022-02-13 23:05:40|14738.39|14618.39|14729.68|14609.68|14738.61|14618.61|14729.68|14609.68|10
1644793550000|2022-02-13 23:05:50|14730.16|14610.16|14725.59|14605.59|14730.16|14610.16|14725.07|14605.07|10
1644793560000|2022-02-13 23:06:00|14725.61|14605.61|14721.91|14601.91|14725.61|14605.61|14721.91|14601.91|10
1644793570000|2022-02-13 23:06:10|14720.78|14600.78|14714.77|14594.77|14720.78|14600.78|14714.63|14594.63|10
1644793580000|2022-02-13 23:06:20|14714.05|14594.05|14711.17|14591.17|14714.05|14594.05|14711.17|14591.17|10
1644793590000|2022-02-13 23:06:30|14710.93|14590.93|14709.26|14589.26|14711.23|14591.23|14709.18|14589.18|9
1644793600000|2022-02-13 23:06:40|14708.74|14588.74|14701.96|14581.96|14708.74|14588.74|14701.96|14581.96|10
1644793610000|2022-02-13 23:06:50|14700.61|14580.61|14699.62|14579.62|14700.77|14580.77|14698.7|14578.7|10
1644793620000|2022-02-13 23:07:00|14698.76|14578.76|14694.07|14574.07|14698.76|14578.76|14694.07|14574.07|10
1644793630000|2022-02-13 23:07:10|14693.76|14573.76|14692.91|14572.91|14693.87|14573.87|14692.91|14572.91|10
1644793640000|2022-02-13 23:07:20|14693.39|14573.39|14700.95|14580.95|14701.01|14581.01|14693.39|14573.39|10
1644793650000|2022-02-13 23:07:30|14701.1|14581.1|14702.06|14582.06|14702.63|14582.63|14701.1|14581.1|10
1644793660000|2022-02-13 23:07:40|14701.87|14581.87|14699.42|14579.42|14701.87|14581.87|14699.42|14579.42|10
1644793670000|2022-02-13 23:07:50|14699.47|14579.47|14700.65|14580.65|14700.65|14580.65|14699.33|14579.33|10
1644793680000|2022-02-13 23:08:00|14700.71|14580.71|14703.09|14583.09|14703.11|14583.11|14700.71|14580.71|10
1644793690000|2022-02-13 23:08:10|14702.68|14582.68|14700.54|14580.54|14702.74|14582.74|14700.26|14580.26|9
1644793700000|2022-02-13 23:08:20|14700.49|14580.49|14696.53|14576.53|14700.49|14580.49|14696.53|14576.53|10
1644793710000|2022-02-13 23:08:30|14695.91|14575.91|14695.31|14575.31|14696.32|14576.32|14694.99|14574.99|10
1644793720000|2022-02-13 23:08:40|14695.16|14575.16|14695.86|14575.86|14695.86|14575.86|14694.7|14574.7|10
1644793730000|2022-02-13 23:08:50|14696.22|14576.22|14696.61|14576.61|14697.25|14577.25|14695.86|14575.86|10
1644793740000|2022-02-13 23:09:00|14696|14576|14697.21|14577.21|14697.58|14577.58|14695.79|14575.79|9
1644793750000|2022-02-13 23:09:10|14697.74|14577.74|14699.23|14579.23|14699.84|14579.84|14697.74|14577.74|10
1644793760000|2022-02-13 23:09:20|14699.13|14579.13|14699.83|14579.83|14699.93|14579.93|14699.11|14579.11|9
1644793770000|2022-02-13 23:09:30|14699.42|14579.42|14700.19|14580.19|14700.19|14580.19|14698.77|14578.77|10
1644793780000|2022-02-13 23:09:40|14701|14581|14702.61|14582.61|14702.9|14582.9|14700.67|14580.67|10
1644793790000|2022-02-13 23:09:50|14703.49|14583.49|14703.76|14583.76|14703.95|14583.95|14703.15|14583.15|10
1644793800000|2022-02-13 23:10:00|14703.73|14583.73|14704.35|14584.35|14704.44|14584.44|14702.96|14582.96|10
1644793810000|2022-02-13 23:10:10|14704.34|14584.34|14704.5|14584.5|14704.85|14584.85|14703.34|14583.34|10
1644793820000|2022-02-13 23:10:20|14704.37|14584.37|14702.88|14582.88|14704.37|14584.37|14702.77|14582.77|10
1644793830000|2022-02-13 23:10:30|14702.46|14582.46|14700|14580|14702.46|14582.46|14700|14580|10
1644793840000|2022-02-13 23:10:40|14700.21|14580.21|14697.01|14577.01|14700.22|14580.22|14697.01|14577.01|10
1644793850000|2022-02-13 23:10:50|14696.79|14576.79|14694.48|14574.48|14696.79|14576.79|14694.48|14574.48|10
1644793860000|2022-02-13 23:11:00|14693.92|14573.92|14691.57|14571.57|14693.92|14573.92|14691.18|14571.18|10
1644793870000|2022-02-13 23:11:10|14691.71|14571.71|14692.13|14572.13|14692.87|14572.87|14691.71|14571.71|9
1644793880000|2022-02-13 23:11:20|14691.8|14571.8|14688.85|14568.85|14691.8|14571.8|14688.73|14568.73|10
1644793890000|2022-02-13 23:11:30|14688.38|14568.38|14687.63|14567.63|14688.63|14568.63|14687.49|14567.49|10
1644793900000|2022-02-13 23:11:40|14687.81|14567.81|14685.89|14565.89|14688.05|14568.05|14685.89|14565.89|10
1644793910000|2022-02-13 23:11:50|14685.25|14565.25|14681.1|14561.1|14685.25|14565.25|14680.58|14560.58|10
1644793920000|2022-02-13 23:12:00|14680.73|14560.73|14678.78|14558.78|14680.73|14560.73|14678.78|14558.78|10
1644793930000|2022-02-13 23:12:10|14678.85|14558.85|14678.12|14558.12|14678.85|14558.85|14677.69|14557.69|10
1644793940000|2022-02-13 23:12:20|14678.57|14558.57|14681.43|14561.43|14681.75|14561.75|14678.57|14558.57|10
1644793950000|2022-02-13 23:12:30|14681.64|14561.64|14682.63|14562.63|14682.63|14562.63|14681.45|14561.45|9
1644793960000|2022-02-13 23:12:40|14682.76|14562.76|14684.41|14564.41|14684.46|14564.46|14682.76|14562.76|10
1644793970000|2022-02-13 23:12:50|14685.7|14565.7|14686.36|14566.36|14686.36|14566.36|14685.34|14565.34|9
1644793980000|2022-02-13 23:13:00|14686.52|14566.52|14687.37|14567.37|14687.64|14567.64|14686.52|14566.52|9
1644793990000|2022-02-13 23:13:10|14687.58|14567.58|14688.75|14568.75|14688.96|14568.96|14687.58|14567.58|8
1644794000000|2022-02-13 23:13:20|14689.47|14569.47|14690.78|14570.78|14690.82|14570.82|14689.47|14569.47|9
1644794010000|2022-02-13 23:13:30|14690.58|14570.58|14689.17|14569.17|14690.58|14570.58|14689.17|14569.17|9
1644794020000|2022-02-13 23:13:40|14689.31|14569.31|14691.46|14571.46|14691.46|14571.46|14688.73|14568.73|10
1644794030000|2022-02-13 23:13:50|14691.62|14571.62|14691.6|14571.6|14691.81|14571.81|14691.54|14571.54|10
1644794040000|2022-02-13 23:14:00|14691.77|14571.77|14692.45|14572.45|14692.45|14572.45|14691.71|14571.71|10
1644794050000|2022-02-13 23:14:10|14692.67|14572.67|14694.64|14574.64|14694.64|14574.64|14692.67|14572.67|10
1644794060000|2022-02-13 23:14:20|14695.29|14575.29|14694.72|14574.72|14695.68|14575.68|14694.72|14574.72|9
1644794070000|2022-02-13 23:14:30|14695.09|14575.09|14697.3|14577.3|14697.3|14577.3|14695.09|14575.09|10
1644794080000|2022-02-13 23:14:40|14697.55|14577.55|14699.94|14579.94|14700.03|14580.03|14697.5|14577.5|10
1644794090000|2022-02-13 23:14:50|14699.99|14579.99|14700.32|14580.32|14701.51|14581.51|14699.75|14579.75|10
1644794100000|2022-02-13 23:15:00|14699.78|14579.78|14698.79|14578.79|14699.9|14579.9|14698.65|14578.65|10
1644794110000|2022-02-13 23:15:10|14698.96|14578.96|14702.33|14582.33|14702.33|14582.33|14698.64|14578.64|10
1644794120000|2022-02-13 23:15:20|14702.59|14582.59|14706.9|14586.9|14706.9|14586.9|14702.59|14582.59|10
1644794130000|2022-02-13 23:15:30|14706.79|14586.79|14709.88|14589.88|14710.12|14590.12|14706.79|14586.79|10
1644794140000|2022-02-13 23:15:40|14710.09|14590.09|14711.65|14591.65|14711.65|14591.65|14710.09|14590.09|10
1644794150000|2022-02-13 23:15:50|14711.85|14591.85|14716.05|14596.05|14716.05|14596.05|14711.85|14591.85|10
1644794160000|2022-02-13 23:16:00|14716.62|14596.62|14722.93|14602.93|14722.93|14602.93|14716.62|14596.62|10
1644794170000|2022-02-13 23:16:10|14723.69|14603.69|14728.74|14608.74|14728.74|14608.74|14723.69|14603.69|10
1644794180000|2022-02-13 23:16:20|14729.18|14609.18|14730.2|14610.2|14730.29|14610.29|14729.15|14609.15|10
1644794190000|2022-02-13 23:16:30|14730.31|14610.31|14732.4|14612.4|14732.56|14612.56|14730.31|14610.31|10
1644794200000|2022-02-13 23:16:40|14733.42|14613.42|14735.74|14615.74|14736.11|14616.11|14733.42|14613.42|10
1644794210000|2022-02-13 23:16:50|14735.46|14615.46|14739.51|14619.51|14739.51|14619.51|14735.41|14615.41|10
1644794220000|2022-02-13 23:17:00|14739.23|14619.23|14739.41|14619.41|14740.02|14620.02|14739|14619|10
1644794230000|2022-02-13 23:17:10|14739.84|14619.84|14740.71|14620.71|14740.92|14620.92|14739.03|14619.03|10
1644794240000|2022-02-13 23:17:20|14740.75|14620.75|14743.07|14623.07|14743.07|14623.07|14740.75|14620.75|10
1644794250000|2022-02-13 23:17:30|14743.34|14623.34|14751.41|14631.41|14751.41|14631.41|14743.34|14623.34|10
1644794260000|2022-02-13 23:17:40|14751.09|14631.09|14758.02|14638.02|14758.02|14638.02|14751.09|14631.09|9
1644794270000|2022-02-13 23:17:50|14760.66|14640.66|14766.75|14646.75|14766.75|14646.75|14760.66|14640.66|10
1644794280000|2022-02-13 23:18:00|14767.94|14647.94|14772.46|14652.46|14772.46|14652.46|14767.94|14647.94|10
1644794290000|2022-02-13 23:18:10|14772.52|14652.52|14776.29|14656.29|14776.74|14656.74|14772.52|14652.52|10
1644794300000|2022-02-13 23:18:20|14776.22|14656.22|14773.52|14653.52|14776.65|14656.65|14773.52|14653.52|10
1644794310000|2022-02-13 23:18:30|14773.39|14653.39|14771.24|14651.24|14773.39|14653.39|14771.24|14651.24|10
1644794320000|2022-02-13 23:18:40|14770.83|14650.83|14767.87|14647.87|14770.83|14650.83|14767.18|14647.18|10
1644794330000|2022-02-13 23:18:50|14768.06|14648.06|14766.36|14646.36|14768.06|14648.06|14765.98|14645.98|10
1644794340000|2022-02-13 23:19:00|14766.49|14646.49|14765.09|14645.09|14767.06|14647.06|14765.09|14645.09|10
1644794350000|2022-02-13 23:19:10|14764.6|14644.6|14763.24|14643.24|14764.6|14644.6|14762.92|14642.92|10
1644794360000|2022-02-13 23:19:20|14763.18|14643.18|14761.27|14641.27|14763.38|14643.38|14761.27|14641.27|10
1644794370000|2022-02-13 23:19:30|14760.74|14640.74|14760.42|14640.42|14760.84|14640.84|14760.35|14640.35|9
1644794380000|2022-02-13 23:19:40|14760.47|14640.47|14760.15|14640.15|14760.47|14640.47|14760.15|14640.15|10
1644794390000|2022-02-13 23:19:50|14759.94|14639.94|14759.45|14639.45|14759.94|14639.94|14758.58|14638.58|10
1644794400000|2022-02-13 23:20:00|14759.78|14639.78|14761.74|14641.74|14761.74|14641.74|14759.78|14639.78|9
1644794410000|2022-02-13 23:20:10|14761.28|14641.28|14762.42|14642.42|14762.65|14642.65|14761.28|14641.28|10
1644794420000|2022-02-13 23:20:20|14762.65|14642.65|14764.4|14644.4|14764.4|14644.4|14762.65|14642.65|10
1644794430000|2022-02-13 23:20:30|14764.37|14644.37|14765.05|14645.05|14765.39|14645.39|14764.37|14644.37|10
1644794440000|2022-02-13 23:20:40|14764.75|14644.75|14763.81|14643.81|14765.45|14645.45|14763.81|14643.81|10
1644794450000|2022-02-13 23:20:50|14764.12|14644.12|14765.9|14645.9|14765.9|14645.9|14764.12|14644.12|9
1644794460000|2022-02-13 23:21:00|14766.08|14646.08|14765.5|14645.5|14766.08|14646.08|14765.32|14645.32|10
1644794470000|2022-02-13 23:21:10|14765.66|14645.66|14762.71|14642.71|14765.66|14645.66|14762.71|14642.71|10
1644794480000|2022-02-13 23:21:20|14762.75|14642.75|14761.35|14641.35|14762.75|14642.75|14761.35|14641.35|10
1644794490000|2022-02-13 23:21:30|14761.34|14641.34|14756.84|14636.84|14761.34|14641.34|14756.84|14636.84|10
1644794500000|2022-02-13 23:21:40|14755.84|14635.84|14752.82|14632.82|14756.12|14636.12|14752.82|14632.82|9
1644794510000|2022-02-13 23:21:50|14753.32|14633.32|14750.93|14630.93|14753.32|14633.32|14750.41|14630.41|10
1644794520000|2022-02-13 23:22:00|14750.9|14630.9|14747.42|14627.42|14750.9|14630.9|14747.4|14627.4|10
1644794530000|2022-02-13 23:22:10|14747.12|14627.12|14740.7|14620.7|14747.12|14627.12|14740.7|14620.7|10
1644794540000|2022-02-13 23:22:20|14740.55|14620.55|14733.9|14613.9|14740.55|14620.55|14733.9|14613.9|10
1644794550000|2022-02-13 23:22:30|14732.87|14612.87|14730.68|14610.68|14732.98|14612.98|14730.58|14610.58|10
1644794560000|2022-02-13 23:22:40|14730.73|14610.73|14729.79|14609.79|14730.9|14610.9|14729.79|14609.79|10
1644794570000|2022-02-13 23:22:50|14729.62|14609.62|14726.83|14606.83|14729.62|14609.62|14726.51|14606.51|10
1644794580000|2022-02-13 23:23:00|14726.85|14606.85|14726.18|14606.18|14728.04|14608.04|14726.18|14606.18|10
1644794590000|2022-02-13 23:23:10|14726.12|14606.12|14722.59|14602.59|14726.12|14606.12|14722.59|14602.59|10
1644794600000|2022-02-13 23:23:20|14722.39|14602.39|14720.48|14600.48|14722.39|14602.39|14719.72|14599.72|9
1644794610000|2022-02-13 23:23:30|14719.68|14599.68|14719.8|14599.8|14719.92|14599.92|14719.68|14599.68|10
1644794620000|2022-02-13 23:23:40|14719.98|14599.98|14719.23|14599.23|14719.98|14599.98|14719.08|14599.08|9
1644794630000|2022-02-13 23:23:50|14719.12|14599.12|14719.09|14599.09|14719.81|14599.81|14718.86|14598.86|10
1644794640000|2022-02-13 23:24:00|14719.19|14599.19|14715.28|14595.28|14719.33|14599.33|14715.28|14595.28|10
1644794650000|2022-02-13 23:24:10|14713.47|14593.47|14711.24|14591.24|14713.47|14593.47|14711.24|14591.24|10
1644794660000|2022-02-13 23:24:20|14711.32|14591.32|14704.99|14584.99|14711.32|14591.32|14704.99|14584.99|10
1644794670000|2022-02-13 23:24:30|14705.07|14585.07|14703.76|14583.76|14705.24|14585.24|14702.74|14582.74|10
1644794680000|2022-02-13 23:24:40|14704.74|14584.74|14700.89|14580.89|14705.03|14585.03|14700.89|14580.89|10
1644794690000|2022-02-13 23:24:50|14701.03|14581.03|14700.64|14580.64|14701.96|14581.96|14700.42|14580.42|10
1644794700000|2022-02-13 23:25:00|14700.35|14580.35|14700.43|14580.43|14702.55|14582.55|14700.35|14580.35|10
1644794710000|2022-02-13 23:25:10|14699.89|14579.89|14696.13|14576.13|14699.89|14579.89|14696.13|14576.13|10
1644794720000|2022-02-13 23:25:20|14696.09|14576.09|14693.86|14573.86|14696.33|14576.33|14693.86|14573.86|10
1644794730000|2022-02-13 23:25:30|14693.7|14573.7|14690.13|14570.13|14693.7|14573.7|14690.13|14570.13|10
1644794740000|2022-02-13 23:25:40|14689.71|14569.71|14687.67|14567.67|14689.71|14569.71|14687.65|14567.65|10
1644794750000|2022-02-13 23:25:50|14688.51|14568.51|14686.05|14566.05|14688.68|14568.68|14686.05|14566.05|10
1644794760000|2022-02-13 23:26:00|14685.84|14565.84|14686.65|14566.65|14686.65|14566.65|14685.27|14565.27|10
1644794770000|2022-02-13 23:26:10|14686.86|14566.86|14690.1|14570.1|14690.1|14570.1|14686.86|14566.86|9
1644794780000|2022-02-13 23:26:20|14690.46|14570.46|14693.48|14573.48|14693.48|14573.48|14690.46|14570.46|10
1644794790000|2022-02-13 23:26:30|14693.97|14573.97|14695.94|14575.94|14695.94|14575.94|14693.97|14573.97|10
1644794800000|2022-02-13 23:26:40|14696.37|14576.37|14696.61|14576.61|14697.2|14577.2|14696.37|14576.37|10
1644794810000|2022-02-13 23:26:50|14696.64|14576.64|14696.36|14576.36|14696.64|14576.64|14696.17|14576.17|10
1644794820000|2022-02-13 23:27:00|14696.39|14576.39|14697.26|14577.26|14697.26|14577.26|14695.59|14575.59|10
1644794830000|2022-02-13 23:27:10|14697.46|14577.46|14696.88|14576.88|14698.77|14578.77|14695.86|14575.86|10
1644794840000|2022-02-13 23:27:20|14696.99|14576.99|14697.28|14577.28|14698.16|14578.16|14696.8|14576.8|9
1644794850000|2022-02-13 23:27:30|14697.45|14577.45|14700.41|14580.41|14700.41|14580.41|14697.45|14577.45|10
1644794860000|2022-02-13 23:27:40|14700.65|14580.65|14702.93|14582.93|14702.93|14582.93|14700.52|14580.52|9
1644794870000|2022-02-13 23:27:50|14703.64|14583.64|14704.2|14584.2|14705.39|14585.39|14703.25|14583.25|10
1644794880000|2022-02-13 23:28:00|14704.54|14584.54|14704.74|14584.74|14705.27|14585.27|14704.42|14584.42|10
1644794890000|2022-02-13 23:28:10|14704.62|14584.62|14704.62|14584.62|14706.96|14586.96|14704.62|14584.62|10
1644794900000|2022-02-13 23:28:20|14703.78|14583.78|14696.84|14576.84|14703.78|14583.78|14696.84|14576.84|10
1644794910000|2022-02-13 23:28:30|14696.73|14576.73|14693.88|14573.88|14697.51|14577.51|14693.88|14573.88|10
1644794920000|2022-02-13 23:28:40|14694.08|14574.08|14695.86|14575.86|14695.86|14575.86|14693.73|14573.73|10
1644794930000|2022-02-13 23:28:50|14696.35|14576.35|14700.5|14580.5|14700.5|14580.5|14696.35|14576.35|10
1644794940000|2022-02-13 23:29:00|14700.58|14580.58|14702.06|14582.06|14702.06|14582.06|14700.06|14580.06|10
1644794950000|2022-02-13 23:29:10|14702.58|14582.58|14701.36|14581.36|14702.98|14582.98|14701.36|14581.36|9
1644794960000|2022-02-13 23:29:20|14701.63|14581.63|14700.74|14580.74|14701.63|14581.63|14699.59|14579.59|10
1644794970000|2022-02-13 23:29:30|14700.43|14580.43|14697.77|14577.77|14700.43|14580.43|14697.77|14577.77|10
1644794980000|2022-02-13 23:29:40|14698.22|14578.22|14699.09|14579.09|14699.19|14579.19|14698.22|14578.22|8
1644794990000|2022-02-13 23:29:50|14699.18|14579.18|14700.72|14580.72|14700.72|14580.72|14699.18|14579.18|9
1644795000000|2022-02-13 23:30:00|14701.04|14581.04|14700.93|14580.93|14701.07|14581.07|14700.42|14580.42|10
1644795010000|2022-02-13 23:30:10|14700.8|14580.8|14700.85|14580.85|14701.47|14581.47|14700.69|14580.69|10
1644795020000|2022-02-13 23:30:20|14701.63|14581.63|14701.69|14581.69|14702.3|14582.3|14701.52|14581.52|10
1644795030000|2022-02-13 23:30:30|14702.03|14582.03|14703.55|14583.55|14703.97|14583.97|14702.03|14582.03|10
1644795040000|2022-02-13 23:30:40|14703.67|14583.67|14704.28|14584.28|14705.07|14585.07|14703.67|14583.67|10
1644795050000|2022-02-13 23:30:50|14704.88|14584.88|14705.49|14585.49|14705.74|14585.74|14704.88|14584.88|8
1644795060000|2022-02-13 23:31:00|14705.42|14585.42|14703.93|14583.93|14705.42|14585.42|14702.47|14582.47|9
1644795070000|2022-02-13 23:31:10|14704.31|14584.31|14706.21|14586.21|14706.24|14586.24|14704.31|14584.31|10
1644795080000|2022-02-13 23:31:20|14706.71|14586.71|14707.25|14587.25|14707.66|14587.66|14706.71|14586.71|10
1644795090000|2022-02-13 23:31:30|14707.64|14587.64|14708.6|14588.6|14708.6|14588.6|14707.62|14587.62|9
1644795100000|2022-02-13 23:31:40|14708.78|14588.78|14708.66|14588.66|14710.52|14590.52|14708.43|14588.43|10
1644795110000|2022-02-13 23:31:50|14708.63|14588.63|14707.19|14587.19|14708.63|14588.63|14707.19|14587.19|10
1644795120000|2022-02-13 23:32:00|14706.82|14586.82|14704.27|14584.27|14706.82|14586.82|14704.21|14584.21|10
1644795130000|2022-02-13 23:32:10|14704.1|14584.1|14708.66|14588.66|14708.66|14588.66|14703.25|14583.25|10
1644795140000|2022-02-13 23:32:20|14708.79|14588.79|14708.91|14588.91|14710.29|14590.29|14708.79|14588.79|10
1644795150000|2022-02-13 23:32:30|14709.37|14589.37|14708.3|14588.3|14711.07|14591.07|14708.02|14588.02|10
1644795160000|2022-02-13 23:32:40|14708.14|14588.14|14706.46|14586.46|14708.37|14588.37|14706.46|14586.46|9
1644795170000|2022-02-13 23:32:50|14706.57|14586.57|14703.01|14583.01|14706.57|14586.57|14703.01|14583.01|10
1644795180000|2022-02-13 23:33:00|14702.94|14582.94|14697.58|14577.58|14702.94|14582.94|14697.58|14577.58|10
1644795190000|2022-02-13 23:33:10|14697.45|14577.45|14690.1|14570.1|14697.45|14577.45|14690.1|14570.1|10
1644795200000|2022-02-13 23:33:20|14688.84|14568.84|14686.15|14566.15|14688.84|14568.84|14686.15|14566.15|10
1644795210000|2022-02-13 23:33:30|14685.52|14565.52|14681.75|14561.75|14685.63|14565.63|14681.74|14561.74|10
1644795220000|2022-02-13 23:33:40|14681.67|14561.67|14681.36|14561.36|14682.21|14562.21|14681.3|14561.3|10
1644795230000|2022-02-13 23:33:50|14681.14|14561.14|14678.84|14558.84|14681.17|14561.17|14678.84|14558.84|10
1644795240000|2022-02-13 23:34:00|14678.66|14558.66|14675.92|14555.92|14678.66|14558.66|14675.92|14555.92|9
1644795250000|2022-02-13 23:34:10|14675.82|14555.82|14673.6|14553.6|14675.82|14555.82|14673.6|14553.6|10
1644795260000|2022-02-13 23:34:20|14673.79|14553.79|14673.21|14553.21|14673.98|14553.98|14672.17|14552.17|10
1644795270000|2022-02-13 23:34:30|14673.57|14553.57|14674.28|14554.28|14674.48|14554.48|14673.28|14553.28|10
1644795280000|2022-02-13 23:34:40|14673.6|14553.6|14672.18|14552.18|14674.46|14554.46|14672.18|14552.18|10
1644795290000|2022-02-13 23:34:50|14672.13|14552.13|14670.58|14550.58|14672.13|14552.13|14670.45|14550.45|8
1644795300000|2022-02-13 23:35:00|14670.54|14550.54|14670.15|14550.15|14670.54|14550.54|14669.66|14549.66|10
1644795310000|2022-02-13 23:35:10|14670.08|14550.08|14670.22|14550.22|14671.18|14551.18|14670.06|14550.06|8
1644795320000|2022-02-13 23:35:20|14671.42|14551.42|14672.98|14552.98|14672.98|14552.98|14671.35|14551.35|10
1644795330000|2022-02-13 23:35:30|14672.55|14552.55|14674.13|14554.13|14674.13|14554.13|14672.55|14552.55|10
1644795340000|2022-02-13 23:35:40|14673.88|14553.88|14675.14|14555.14|14675.3|14555.3|14673.88|14553.88|10
1644795350000|2022-02-13 23:35:50|14675.27|14555.27|14674.89|14554.89|14675.94|14555.94|14674.79|14554.79|10
1644795360000|2022-02-13 23:36:00|14674.57|14554.57|14672.48|14552.48|14674.57|14554.57|14672.3|14552.3|10
1644795370000|2022-02-13 23:36:10|14673.73|14553.73|14673.94|14553.94|14674.62|14554.62|14673.6|14553.6|10
1644795380000|2022-02-13 23:36:20|14673.95|14553.95|14677.7|14557.7|14677.7|14557.7|14673.95|14553.95|10
1644795390000|2022-02-13 23:36:30|14678.63|14558.63|14680.14|14560.14|14680.31|14560.31|14678.63|14558.63|10
1644795400000|2022-02-13 23:36:40|14680.57|14560.57|14681.71|14561.71|14681.95|14561.95|14680.44|14560.44|10
1644795410000|2022-02-13 23:36:50|14681.96|14561.96|14681.24|14561.24|14681.96|14561.96|14680.38|14560.38|9
1644795420000|2022-02-13 23:37:00|14681.17|14561.17|14681.54|14561.54|14681.54|14561.54|14680.64|14560.64|10
1644795430000|2022-02-13 23:37:10|14681.58|14561.58|14681.02|14561.02|14681.76|14561.76|14680.29|14560.29|9
1644795440000|2022-02-13 23:37:20|14681.13|14561.13|14681.68|14561.68|14681.68|14561.68|14680.64|14560.64|10
1644795450000|2022-02-13 23:37:30|14681.58|14561.58|14680.45|14560.45|14681.58|14561.58|14680.12|14560.12|8
1644795460000|2022-02-13 23:37:40|14680.3|14560.3|14677.63|14557.63|14680.3|14560.3|14677.63|14557.63|10
1644795470000|2022-02-13 23:37:50|14677.25|14557.25|14677.5|14557.5|14677.89|14557.89|14677.25|14557.25|10
1644795480000|2022-02-13 23:38:00|14677.47|14557.47|14677.54|14557.54|14677.78|14557.78|14677.47|14557.47|8
1644795490000|2022-02-13 23:38:10|14677.5|14557.5|14673.86|14553.86|14677.5|14557.5|14673.86|14553.86|10
1644795500000|2022-02-13 23:38:20|14673.72|14553.72|14672.14|14552.14|14673.73|14553.73|14672.14|14552.14|10
1644795510000|2022-02-13 23:38:30|14672.22|14552.22|14670.67|14550.67|14672.22|14552.22|14670.67|14550.67|9
1644795520000|2022-02-13 23:38:40|14670.27|14550.27|14671.01|14551.01|14671.05|14551.05|14670.17|14550.17|10
1644795530000|2022-02-13 23:38:50|14671.05|14551.05|14672.25|14552.25|14672.29|14552.29|14670.89|14550.89|10
1644795540000|2022-02-13 23:39:00|14672.28|14552.28|14674.66|14554.66|14674.66|14554.66|14672.28|14552.28|9
1644795550000|2022-02-13 23:39:10|14674.97|14554.97|14677.58|14557.58|14677.58|14557.58|14674.97|14554.97|10
1644795560000|2022-02-13 23:39:20|14678.79|14558.79|14681.58|14561.58|14681.77|14561.77|14678.79|14558.79|10
1644795570000|2022-02-13 23:39:30|14681.71|14561.71|14682.01|14562.01|14682.54|14562.54|14681.71|14561.71|10
1644795580000|2022-02-13 23:39:40|14681.77|14561.77|14686.07|14566.07|14686.07|14566.07|14681.77|14561.77|10
1644795590000|2022-02-13 23:39:50|14686.61|14566.61|14689.2|14569.2|14689.77|14569.77|14686.61|14566.61|9
1644795600000|2022-02-13 23:40:00|14689.61|14569.61|14692.28|14572.28|14692.48|14572.48|14689.61|14569.61|9
1644795610000|2022-02-13 23:40:10|14692.32|14572.32|14696.93|14576.93|14696.93|14576.93|14691.85|14571.85|10
1644795620000|2022-02-13 23:40:20|14698.33|14578.33|14699.32|14579.32|14699.32|14579.32|14697.92|14577.92|10
1644795630000|2022-02-13 23:40:30|14699.15|14579.15|14699.12|14579.12|14699.47|14579.47|14698.59|14578.59|10
1644795640000|2022-02-13 23:40:40|14698.83|14578.83|14698.67|14578.67|14700|14580|14698.67|14578.67|10
1644795650000|2022-02-13 23:40:50|14698.59|14578.59|14699.1|14579.1|14699.35|14579.35|14698.59|14578.59|10
1644795660000|2022-02-13 23:41:00|14698.52|14578.52|14695.65|14575.65|14698.57|14578.57|14695.65|14575.65|10
1644795670000|2022-02-13 23:41:10|14695.06|14575.06|14690.62|14570.62|14695.06|14575.06|14690.62|14570.62|10
1644795680000|2022-02-13 23:41:20|14690.71|14570.71|14691.17|14571.17|14691.17|14571.17|14690.05|14570.05|9
1644795690000|2022-02-13 23:41:30|14691.61|14571.61|14692.84|14572.84|14692.84|14572.84|14691.61|14571.61|10
1644795700000|2022-02-13 23:41:40|14692.99|14572.99|14693.4|14573.4|14693.64|14573.64|14692.99|14572.99|10
1644795710000|2022-02-13 23:41:50|14693.07|14573.07|14693.35|14573.35|14693.92|14573.92|14693.07|14573.07|8
1644795720000|2022-02-13 23:42:00|14694.03|14574.03|14694.04|14574.04|14694.5|14574.5|14693.27|14573.27|8
1644795730000|2022-02-13 23:42:10|14694.17|14574.17|14693.9|14573.9|14694.25|14574.25|14693.9|14573.9|9
1644795740000|2022-02-13 23:42:20|14693.77|14573.77|14696.12|14576.12|14696.12|14576.12|14693.62|14573.62|10
1644795750000|2022-02-13 23:42:30|14696.14|14576.14|14698.5|14578.5|14698.5|14578.5|14696.14|14576.14|10
1644795760000|2022-02-13 23:42:40|14699.43|14579.43|14698.76|14578.76|14699.52|14579.52|14698.76|14578.76|9
1644795770000|2022-02-13 23:42:50|14698.55|14578.55|14698.19|14578.19|14699.47|14579.47|14698.19|14578.19|10
1644795780000|2022-02-13 23:43:00|14698.01|14578.01|14695.89|14575.89|14698.01|14578.01|14695.89|14575.89|10
1644795790000|2022-02-13 23:43:10|14695.37|14575.37|14694.17|14574.17|14695.37|14575.37|14694.07|14574.07|9
1644795800000|2022-02-13 23:43:20|14694.74|14574.74|14692.89|14572.89|14694.74|14574.74|14692.79|14572.79|9
1644795810000|2022-02-13 23:43:30|14692.86|14572.86|14687.88|14567.88|14692.86|14572.86|14687.88|14567.88|10
1644795820000|2022-02-13 23:43:40|14687|14567|14687.32|14567.32|14687.32|14567.32|14685.98|14565.98|10
1644795830000|2022-02-13 23:43:50|14687.63|14567.63|14689.89|14569.89|14690|14570|14687.63|14567.63|8
1644795840000|2022-02-13 23:44:00|14689.57|14569.57|14692.38|14572.38|14692.38|14572.38|14689.57|14569.57|10
1644795850000|2022-02-13 23:44:10|14692.52|14572.52|14693.27|14573.27|14693.96|14573.96|14692.52|14572.52|10
1644795860000|2022-02-13 23:44:20|14693.34|14573.34|14696.05|14576.05|14696.05|14576.05|14692.92|14572.92|10
1644795870000|2022-02-13 23:44:30|14696.06|14576.06|14697.18|14577.18|14698.1|14578.1|14696.06|14576.06|9
1644795880000|2022-02-13 23:44:40|14696.99|14576.99|14699.23|14579.23|14699.23|14579.23|14696.43|14576.43|10
1644795890000|2022-02-13 23:44:50|14699.58|14579.58|14702.43|14582.43|14702.43|14582.43|14699.45|14579.45|10
1644795900000|2022-02-13 23:45:00|14702.41|14582.41|14706.25|14586.25|14706.25|14586.25|14702.41|14582.41|10
1644795910000|2022-02-13 23:45:10|14706.72|14586.72|14707.97|14587.97|14707.97|14587.97|14706.72|14586.72|10
1644795920000|2022-02-13 23:45:20|14707.98|14587.98|14708.21|14588.21|14708.34|14588.34|14707.59|14587.59|10
1644795930000|2022-02-13 23:45:30|14708.18|14588.18|14710.27|14590.27|14710.27|14590.27|14707.82|14587.82|10
1644795940000|2022-02-13 23:45:40|14711.76|14591.76|14714.41|14594.41|14714.41|14594.41|14711.33|14591.33|10
1644795950000|2022-02-13 23:45:50|14715|14595|14718.67|14598.67|14718.67|14598.67|14715|14595|10
1644795960000|2022-02-13 23:46:00|14718.61|14598.61|14723.07|14603.07|14723.73|14603.73|14718.61|14598.61|10
1644795970000|2022-02-13 23:46:10|14723.16|14603.16|14726.52|14606.52|14726.52|14606.52|14723.16|14603.16|10
1644795980000|2022-02-13 23:46:20|14726.94|14606.94|14731.3|14611.3|14731.32|14611.32|14726.94|14606.94|10
1644795990000|2022-02-13 23:46:30|14731.62|14611.62|14734.87|14614.87|14736.22|14616.22|14731.62|14611.62|10
1644796000000|2022-02-13 23:46:40|14735.48|14615.48|14733|14613|14735.48|14615.48|14732.95|14612.95|10
1644796010000|2022-02-13 23:46:50|14732.82|14612.82|14730.78|14610.78|14732.82|14612.82|14730.78|14610.78|10
1644796020000|2022-02-13 23:47:00|14730.86|14610.86|14729.13|14609.13|14731.37|14611.37|14729.13|14609.13|10
1644796030000|2022-02-13 23:47:10|14728.83|14608.83|14727.92|14607.92|14728.93|14608.93|14727.82|14607.82|10
1644796040000|2022-02-13 23:47:20|14727.99|14607.99|14726.86|14606.86|14728.04|14608.04|14726.86|14606.86|9
1644796050000|2022-02-13 23:47:30|14726.51|14606.51|14727.91|14607.91|14728.11|14608.11|14726.51|14606.51|9
1644796060000|2022-02-13 23:47:40|14727.95|14607.95|14730.06|14610.06|14730.06|14610.06|14727.95|14607.95|9
1644796070000|2022-02-13 23:47:50|14730.28|14610.28|14731.56|14611.56|14731.72|14611.72|14730.28|14610.28|10
1644796080000|2022-02-13 23:48:00|14734.93|14614.93|14736.82|14616.82|14736.82|14616.82|14734.29|14614.29|10
1644796090000|2022-02-13 23:48:10|14736.31|14616.31|14736.51|14616.51|14736.51|14616.51|14735.12|14615.12|10
1644796100000|2022-02-13 23:48:20|14736.43|14616.43|14737.47|14617.47|14737.47|14617.47|14736.43|14616.43|10
1644796110000|2022-02-13 23:48:30|14737.3|14617.3|14736.1|14616.1|14737.3|14617.3|14735.88|14615.88|10
1644796120000|2022-02-13 23:48:40|14736.04|14616.04|14737.2|14617.2|14737.2|14617.2|14736.04|14616.04|10
1644796130000|2022-02-13 23:48:50|14736.98|14616.98|14736.6|14616.6|14737.1|14617.1|14736.6|14616.6|10
1644796140000|2022-02-13 23:49:00|14736.45|14616.45|14737.11|14617.11|14737.22|14617.22|14736.26|14616.26|10
1644796150000|2022-02-13 23:49:10|14736.7|14616.7|14735.46|14615.46|14736.7|14616.7|14735.46|14615.46|9
1644796160000|2022-02-13 23:49:20|14734.79|14614.79|14731.88|14611.88|14734.79|14614.79|14731.88|14611.88|10
1644796170000|2022-02-13 23:49:30|14731.39|14611.39|14731.96|14611.96|14731.96|14611.96|14731.23|14611.23|10
1644796180000|2022-02-13 23:49:40|14732.39|14612.39|14734.26|14614.26|14734.26|14614.26|14732.39|14612.39|10
1644796190000|2022-02-13 23:49:50|14734.37|14614.37|14736.1|14616.1|14736.1|14616.1|14734.37|14614.37|8
1644796200000|2022-02-13 23:50:00|14736.83|14616.83|14737.33|14617.33|14737.69|14617.69|14736.83|14616.83|10
1644796210000|2022-02-13 23:50:10|14737.19|14617.19|14735.37|14615.37|14737.19|14617.19|14735.26|14615.26|9
1644796220000|2022-02-13 23:50:20|14735.24|14615.24|14735.06|14615.06|14736.42|14616.42|14735.04|14615.04|10
1644796230000|2022-02-13 23:50:30|14734.95|14614.95|14732.7|14612.7|14734.95|14614.95|14732.7|14612.7|10
1644796240000|2022-02-13 23:50:40|14731.92|14611.92|14729.73|14609.73|14731.92|14611.92|14729.73|14609.73|9
1644796250000|2022-02-13 23:50:50|14729.68|14609.68|14730.07|14610.07|14730.07|14610.07|14729.44|14609.44|9
1644796260000|2022-02-13 23:51:00|14730.37|14610.37|14730.91|14610.91|14730.91|14610.91|14730.12|14610.12|8
1644796270000|2022-02-13 23:51:10|14730.89|14610.89|14733.16|14613.16|14733.16|14613.16|14730.89|14610.89|8
1644796280000|2022-02-13 23:51:20|14733.44|14613.44|14734.4|14614.4|14734.4|14614.4|14732.93|14612.93|9
1644796290000|2022-02-13 23:51:30|14734.79|14614.79|14734.8|14614.8|14735.1|14615.1|14734.31|14614.31|10
1644796300000|2022-02-13 23:51:40|14734.68|14614.68|14732.28|14612.28|14734.8|14614.8|14732.28|14612.28|10
1644796310000|2022-02-13 23:51:50|14732.95|14612.95|14731.53|14611.53|14733.21|14613.21|14731.36|14611.36|10
1644796320000|2022-02-13 23:52:00|14731.4|14611.4|14731.93|14611.93|14732.3|14612.3|14731.4|14611.4|10
1644796330000|2022-02-13 23:52:10|14732.05|14612.05|14730.32|14610.32|14732.05|14612.05|14730.32|14610.32|8
1644796340000|2022-02-13 23:52:20|14730.36|14610.36|14729.52|14609.52|14730.55|14610.55|14729.31|14609.31|10
1644796350000|2022-02-13 23:52:30|14729.81|14609.81|14729.65|14609.65|14729.81|14609.81|14729.64|14609.64|8
1644796360000|2022-02-13 23:52:40|14728.98|14608.98|14727.41|14607.41|14729.04|14609.04|14727.41|14607.41|8
1644796370000|2022-02-13 23:52:50|14727.32|14607.32|14726.62|14606.62|14728.01|14608.01|14726.62|14606.62|9
1644796380000|2022-02-13 23:53:00|14726.68|14606.68|14728.75|14608.75|14728.75|14608.75|14726.15|14606.15|10
1644796390000|2022-02-13 23:53:10|14729.36|14609.36|14731.78|14611.78|14731.78|14611.78|14728.7|14608.7|10
1644796400000|2022-02-13 23:53:20|14731.85|14611.85|14734.48|14614.48|14734.48|14614.48|14731.85|14611.85|10
1644796410000|2022-02-13 23:53:30|14734.92|14614.92|14735.06|14615.06|14735.32|14615.32|14734.92|14614.92|8
1644796420000|2022-02-13 23:53:40|14734.99|14614.99|14732.92|14612.92|14735.17|14615.17|14732.92|14612.92|10
1644796430000|2022-02-13 23:53:50|14732.75|14612.75|14732.55|14612.55|14733.06|14613.06|14732.55|14612.55|6
1644796440000|2022-02-13 23:54:00|14732.2|14612.2|14730.51|14610.51|14732.21|14612.21|14730.51|14610.51|9
1644796450000|2022-02-13 23:54:10|14730.48|14610.48|14732.66|14612.66|14732.66|14612.66|14730.48|14610.48|10
1644796460000|2022-02-13 23:54:20|14733.35|14613.35|14737.89|14617.89|14737.89|14617.89|14733.35|14613.35|10
1644796470000|2022-02-13 23:54:30|14738.28|14618.28|14740.25|14620.25|14740.25|14620.25|14737.97|14617.97|10
1644796480000|2022-02-13 23:54:40|14740.28|14620.28|14741.47|14621.47|14741.95|14621.95|14740.28|14620.28|8
1644796490000|2022-02-13 23:54:50|14741.53|14621.53|14738.95|14618.95|14741.53|14621.53|14738.95|14618.95|9
1644796500000|2022-02-13 23:55:00|14738.21|14618.21|14739.04|14619.04|14739.04|14619.04|14737.97|14617.97|10
1644796510000|2022-02-13 23:55:10|14739.25|14619.25|14739.74|14619.74|14739.89|14619.89|14739.25|14619.25|10
1644796520000|2022-02-13 23:55:20|14739.31|14619.31|14739.73|14619.73|14739.73|14619.73|14739.09|14619.09|8
1644796530000|2022-02-13 23:55:30|14739.69|14619.69|14738.46|14618.46|14740.76|14620.76|14738.46|14618.46|9
1644796540000|2022-02-13 23:55:40|14738.6|14618.6|14739.03|14619.03|14739.03|14619.03|14738.43|14618.43|9
1644796550000|2022-02-13 23:55:50|14739.31|14619.31|14739.71|14619.71|14740.41|14620.41|14739.24|14619.24|10
1644796560000|2022-02-13 23:56:00|14739.58|14619.58|14737.18|14617.18|14739.58|14619.58|14737.18|14617.18|10
1644796570000|2022-02-13 23:56:10|14737.3|14617.3|14734.87|14614.87|14737.32|14617.32|14734.87|14614.87|10
1644796580000|2022-02-13 23:56:20|14735.01|14615.01|14734.34|14614.34|14735.01|14615.01|14734.29|14614.29|10
1644796590000|2022-02-13 23:56:30|14734.32|14614.32|14732.72|14612.72|14734.32|14614.32|14732.71|14612.71|9
1644796600000|2022-02-13 23:56:40|14732.74|14612.74|14733.56|14613.56|14733.56|14613.56|14732.39|14612.39|10
1644796610000|2022-02-13 23:56:50|14733.23|14613.23|14731.11|14611.11|14733.27|14613.27|14731.11|14611.11|9
1644796620000|2022-02-13 23:57:00|14731.09|14611.09|14730.35|14610.35|14731.27|14611.27|14730.35|14610.35|10
1644796630000|2022-02-13 23:57:10|14730.34|14610.34|14730.51|14610.51|14731.11|14611.11|14730.34|14610.34|9
1644796640000|2022-02-13 23:57:20|14730.44|14610.44|14728.43|14608.43|14730.44|14610.44|14728.43|14608.43|10
1644796650000|2022-02-13 23:57:30|14728.21|14608.21|14725.88|14605.88|14728.33|14608.33|14725.88|14605.88|10
1644796660000|2022-02-13 23:57:40|14725.7|14605.7|14721.81|14601.81|14725.78|14605.78|14721.81|14601.81|9
1644796670000|2022-02-13 23:57:50|14721.41|14601.41|14718.04|14598.04|14721.41|14601.41|14718.04|14598.04|10
1644796680000|2022-02-13 23:58:00|14717.75|14597.75|14716.97|14596.97|14718.35|14598.35|14716.97|14596.97|10
1644796690000|2022-02-13 23:58:10|14717.11|14597.11|14709.31|14589.31|14717.11|14597.11|14709.31|14589.31|10
1644796700000|2022-02-13 23:58:20|14708.99|14588.99|14697.98|14577.98|14708.99|14588.99|14697.58|14577.58|10
1644796710000|2022-02-13 23:58:30|14697.58|14577.58|14692.41|14572.41|14697.58|14577.58|14692.41|14572.41|9
1644796720000|2022-02-13 23:58:40|14691.91|14571.91|14684.25|14564.25|14691.91|14571.91|14684.25|14564.25|10
1644796730000|2022-02-13 23:58:50|14683.75|14563.75|14678.09|14558.09|14683.75|14563.75|14678.09|14558.09|10
1644796740000|2022-02-13 23:59:00|14678.12|14558.12|14670.57|14550.57|14678.12|14558.12|14670.57|14550.57|10
1644796750000|2022-02-13 23:59:10|14670.77|14550.77|14669.67|14549.67|14671.58|14551.58|14669.64|14549.64|10
1644796760000|2022-02-13 23:59:20|14670.03|14550.03|14670.89|14550.89|14671.09|14551.09|14668.86|14548.86|10
1644796770000|2022-02-13 23:59:30|14670.9|14550.9|14671.78|14551.78|14671.78|14551.78|14670.19|14550.19|10
1644796780000|2022-02-13 23:59:40|14671.74|14551.74|14671.34|14551.34|14671.74|14551.74|14671.17|14551.17|10
1644796790000|2022-02-13 23:59:50|14671.38|14551.38|14671.28|14551.28|14671.38|14551.38|14670.99|14550.99|8
1644796800000|2022-02-14 00:00:00|14671.44|14551.44|14672.77|14552.77|14673.02|14553.02|14671.44|14551.44|10
1644796810000|2022-02-14 00:00:10|14673.09|14553.09|14674.6|14554.6|14674.6|14554.6|14673.03|14553.03|10
1644796820000|2022-02-14 00:00:20|14674.77|14554.77|14678.05|14558.05|14678.05|14558.05|14673.49|14553.49|9
1644796830000|2022-02-14 00:00:30|14679.32|14559.32|14686.28|14566.28|14686.28|14566.28|14679.32|14559.32|10
1644796840000|2022-02-14 00:00:40|14687.56|14567.56|14690.84|14570.84|14690.84|14570.84|14687.33|14567.33|10
1644796850000|2022-02-14 00:00:50|14690.67|14570.67|14689.87|14569.87|14690.75|14570.75|14689.17|14569.17|10
1644796860000|2022-02-14 00:01:00|14689.63|14569.63|14689.6|14569.6|14689.85|14569.85|14688.4|14568.4|10
1644796870000|2022-02-14 00:01:10|14689.95|14569.95|14691.07|14571.07|14691.07|14571.07|14689.83|14569.83|10
1644796880000|2022-02-14 00:01:20|14691.39|14571.39|14692.96|14572.96|14693.4|14573.4|14691.39|14571.39|10
1644796890000|2022-02-14 00:01:30|14693.22|14573.22|14693.62|14573.62|14695.05|14575.05|14693.22|14573.22|9
1644796900000|2022-02-14 00:01:40|14693.77|14573.77|14690.83|14570.83|14693.77|14573.77|14690.48|14570.48|10
1644796910000|2022-02-14 00:01:50|14691.59|14571.59|14693.8|14573.8|14693.8|14573.8|14691.28|14571.28|10
1644796920000|2022-02-14 00:02:00|14693.13|14573.13|14690.65|14570.65|14693.13|14573.13|14690.23|14570.23|10
1644796930000|2022-02-14 00:02:10|14691.22|14571.22|14692.53|14572.53|14692.86|14572.86|14691.22|14571.22|10
1644796940000|2022-02-14 00:02:20|14692.29|14572.29|14689.87|14569.87|14692.29|14572.29|14689.87|14569.87|8
1644796950000|2022-02-14 00:02:30|14690.17|14570.17|14692.5|14572.5|14692.5|14572.5|14690.17|14570.17|10
1644796960000|2022-02-14 00:02:40|14693.07|14573.07|14693.33|14573.33|14693.92|14573.92|14691.98|14571.98|10
1644796970000|2022-02-14 00:02:50|14692.95|14572.95|14687.59|14567.59|14692.95|14572.95|14687.59|14567.59|10
1644796980000|2022-02-14 00:03:00|14687.31|14567.31|14682.91|14562.91|14687.31|14567.31|14682.91|14562.91|10
1644796990000|2022-02-14 00:03:10|14682.76|14562.76|14676.06|14556.06|14682.76|14562.76|14676.06|14556.06|10
1644797000000|2022-02-14 00:03:20|14676.23|14556.23|14672.9|14552.9|14676.23|14556.23|14672.9|14552.9|10
1644797010000|2022-02-14 00:03:30|14672.15|14552.15|14666.13|14546.13|14672.15|14552.15|14666.13|14546.13|10
1644797020000|2022-02-14 00:03:40|14665.01|14545.01|14658.41|14538.41|14665.01|14545.01|14658.41|14538.41|10
1644797030000|2022-02-14 00:03:50|14658.4|14538.4|14655.41|14535.41|14658.63|14538.63|14655.12|14535.12|10
1644797040000|2022-02-14 00:04:00|14655.02|14535.02|14654.85|14534.85|14655.23|14535.23|14654.85|14534.85|9
1644797050000|2022-02-14 00:04:10|14655.62|14535.62|14655.94|14535.94|14656.69|14536.69|14655.62|14535.62|10
1644797060000|2022-02-14 00:04:20|14655.87|14535.87|14654.81|14534.81|14656.18|14536.18|14654.66|14534.66|10
1644797070000|2022-02-14 00:04:30|14654.32|14534.32|14648.72|14528.72|14654.32|14534.32|14648.72|14528.72|10
1644797080000|2022-02-14 00:04:40|14647.5|14527.5|14649.44|14529.44|14650.08|14530.08|14647.5|14527.5|10
1644797090000|2022-02-14 00:04:50|14650.06|14530.06|14653.65|14533.65|14653.65|14533.65|14650.06|14530.06|10
1644797100000|2022-02-14 00:05:00|14653.54|14533.54|14661.36|14541.36|14661.36|14541.36|14653.54|14533.54|10
1644797110000|2022-02-14 00:05:10|14663.65|14543.65|14671.84|14551.84|14671.84|14551.84|14663.65|14543.65|10
1644797120000|2022-02-14 00:05:20|14672.87|14552.87|14671.86|14551.86|14673.66|14553.66|14671.86|14551.86|10
1644797130000|2022-02-14 00:05:30|14671.7|14551.7|14669.35|14549.35|14672.19|14552.19|14669.35|14549.35|10
1644797140000|2022-02-14 00:05:40|14669.07|14549.07|14664.93|14544.93|14669.07|14549.07|14664.93|14544.93|10
1644797150000|2022-02-14 00:05:50|14664.42|14544.42|14663.59|14543.59|14664.55|14544.55|14663.59|14543.59|10
1644797160000|2022-02-14 00:06:00|14663.13|14543.13|14662.49|14542.49|14663.89|14543.89|14662.27|14542.27|10
1644797170000|2022-02-14 00:06:10|14662.37|14542.37|14659.33|14539.33|14662.37|14542.37|14659.33|14539.33|10
1644797180000|2022-02-14 00:06:20|14658.81|14538.81|14658.13|14538.13|14659.09|14539.09|14658.13|14538.13|10
1644797190000|2022-02-14 00:06:30|14658.05|14538.05|14655.11|14535.11|14658.05|14538.05|14655.11|14535.11|10
1644797200000|2022-02-14 00:06:40|14655.4|14535.4|14653.99|14533.99|14655.4|14535.4|14653.97|14533.97|10
1644797210000|2022-02-14 00:06:50|14652.84|14532.84|14647.24|14527.24|14652.84|14532.84|14647.24|14527.24|9
1644797220000|2022-02-14 00:07:00|14647.39|14527.39|14646.28|14526.28|14647.39|14527.39|14646.05|14526.05|10
1644797230000|2022-02-14 00:07:10|14646.54|14526.54|14647.09|14527.09|14647.15|14527.15|14645.61|14525.61|10
1644797240000|2022-02-14 00:07:20|14648.12|14528.12|14643.51|14523.51|14648.12|14528.12|14643.51|14523.51|10
1644797250000|2022-02-14 00:07:30|14643.47|14523.47|14642.08|14522.08|14643.88|14523.88|14642.08|14522.08|10
1644797260000|2022-02-14 00:07:40|14641.54|14521.54|14638.96|14518.96|14641.54|14521.54|14638.58|14518.58|10
1644797270000|2022-02-14 00:07:50|14638.99|14518.99|14639.13|14519.13|14639.27|14519.27|14638.89|14518.89|8
1644797280000|2022-02-14 00:08:00|14638.94|14518.94|14640.5|14520.5|14640.62|14520.62|14638.94|14518.94|10
1644797290000|2022-02-14 00:08:10|14641.39|14521.39|14644.42|14524.42|14644.42|14524.42|14641.37|14521.37|10
1644797300000|2022-02-14 00:08:20|14645.42|14525.42|14648.8|14528.8|14648.8|14528.8|14645.42|14525.42|10
1644797310000|2022-02-14 00:08:30|14648.98|14528.98|14653.3|14533.3|14653.3|14533.3|14648.98|14528.98|10
1644797320000|2022-02-14 00:08:40|14653.41|14533.41|14657.24|14537.24|14657.24|14537.24|14653.41|14533.41|10
1644797330000|2022-02-14 00:08:50|14657.32|14537.32|14656.47|14536.47|14657.82|14537.82|14656.47|14536.47|8
1644797340000|2022-02-14 00:09:00|14656.28|14536.28|14661.75|14541.75|14662.76|14542.76|14656.28|14536.28|10
1644797350000|2022-02-14 00:09:10|14662.07|14542.07|14662.51|14542.51|14662.51|14542.51|14660.53|14540.53|10
1644797360000|2022-02-14 00:09:20|14664.52|14544.52|14669.16|14549.16|14669.16|14549.16|14664.52|14544.52|10
1644797370000|2022-02-14 00:09:30|14669.39|14549.39|14674.56|14554.56|14674.56|14554.56|14669.39|14549.39|10
1644797380000|2022-02-14 00:09:40|14675.13|14555.13|14676.13|14556.13|14676.13|14556.13|14675.13|14555.13|10
1644797390000|2022-02-14 00:09:50|14676.02|14556.02|14675.27|14555.27|14676.02|14556.02|14674.93|14554.93|10
1644797400000|2022-02-14 00:10:00|14674.91|14554.91|14672.7|14552.7|14674.91|14554.91|14672.7|14552.7|10
1644797410000|2022-02-14 00:10:10|14672.39|14552.39|14670.33|14550.33|14672.62|14552.62|14670.33|14550.33|9
1644797420000|2022-02-14 00:10:20|14670.18|14550.18|14667.93|14547.93|14670.18|14550.18|14667.64|14547.64|10
1644797430000|2022-02-14 00:10:30|14667.62|14547.62|14669.73|14549.73|14669.73|14549.73|14667.62|14547.62|10
1644797440000|2022-02-14 00:10:40|14669.12|14549.12|14672.98|14552.98|14673.07|14553.07|14669.12|14549.12|10
1644797450000|2022-02-14 00:10:50|14672.87|14552.87|14677.08|14557.08|14677.73|14557.73|14672.87|14552.87|10
1644797460000|2022-02-14 00:11:00|14677.57|14557.57|14679.46|14559.46|14679.46|14559.46|14677.57|14557.57|10
1644797470000|2022-02-14 00:11:10|14679.33|14559.33|14680.95|14560.95|14680.95|14560.95|14679.33|14559.33|9
1644797480000|2022-02-14 00:11:20|14681.59|14561.59|14689.05|14569.05|14689.05|14569.05|14681.59|14561.59|9
1644797490000|2022-02-14 00:11:30|14691.5|14571.5|14696.21|14576.21|14696.84|14576.84|14691.5|14571.5|10
1644797500000|2022-02-14 00:11:40|14696.4|14576.4|14699.22|14579.22|14699.39|14579.39|14696.4|14576.4|9
1644797510000|2022-02-14 00:11:50|14699.4|14579.4|14698.84|14578.84|14699.4|14579.4|14698.76|14578.76|10
1644797520000|2022-02-14 00:12:00|14698.61|14578.61|14699.24|14579.24|14699.24|14579.24|14697.55|14577.55|10
1644797530000|2022-02-14 00:12:10|14698.9|14578.9|14698.48|14578.48|14699.23|14579.23|14698.45|14578.45|10
1644797540000|2022-02-14 00:12:20|14698.26|14578.26|14699.31|14579.31|14699.91|14579.91|14698.26|14578.26|10
1644797550000|2022-02-14 00:12:30|14699.15|14579.15|14700.39|14580.39|14700.39|14580.39|14699.15|14579.15|9
1644797560000|2022-02-14 00:12:40|14700.43|14580.43|14700.88|14580.88|14701.45|14581.45|14700.43|14580.43|10
1644797570000|2022-02-14 00:12:50|14700.63|14580.63|14699.05|14579.05|14700.84|14580.84|14699.05|14579.05|9
1644797580000|2022-02-14 00:13:00|14699.55|14579.55|14703.97|14583.97|14703.98|14583.98|14699.49|14579.49|10
1644797590000|2022-02-14 00:13:10|14704.07|14584.07|14705.54|14585.54|14705.54|14585.54|14704.07|14584.07|10
1644797600000|2022-02-14 00:13:20|14705.85|14585.85|14709.42|14589.42|14709.42|14589.42|14705.73|14585.73|10
1644797610000|2022-02-14 00:13:30|14710.89|14590.89|14712.66|14592.66|14713.34|14593.34|14710.89|14590.89|10
1644797620000|2022-02-14 00:13:40|14713.4|14593.4|14714.19|14594.19|14714.19|14594.19|14713.17|14593.17|10
1644797630000|2022-02-14 00:13:50|14714.94|14594.94|14716.56|14596.56|14716.56|14596.56|14714.94|14594.94|10
1644797640000|2022-02-14 00:14:00|14717.3|14597.3|14718.82|14598.82|14719.16|14599.16|14717.3|14597.3|10
1644797650000|2022-02-14 00:14:10|14718.8|14598.8|14716.83|14596.83|14718.92|14598.92|14716.83|14596.83|10
1644797660000|2022-02-14 00:14:20|14716.38|14596.38|14714.29|14594.29|14716.38|14596.38|14714.22|14594.22|9
1644797670000|2022-02-14 00:14:30|14713.63|14593.63|14704.26|14584.26|14713.63|14593.63|14704.26|14584.26|10
1644797680000|2022-02-14 00:14:40|14703.86|14583.86|14695.99|14575.99|14703.86|14583.86|14695.99|14575.99|10
1644797690000|2022-02-14 00:14:50|14695.81|14575.81|14692.42|14572.42|14695.81|14575.81|14691.38|14571.38|10
1644797700000|2022-02-14 00:15:00|14694.2|14574.2|14697.22|14577.22|14697.22|14577.22|14694.2|14574.2|10
1644797710000|2022-02-14 00:15:10|14697.36|14577.36|14701.21|14581.21|14701.21|14581.21|14697.36|14577.36|10
1644797720000|2022-02-14 00:15:20|14702.18|14582.18|14702.76|14582.76|14703.21|14583.21|14702|14582|10
1644797730000|2022-02-14 00:15:30|14704.99|14584.99|14706.89|14586.89|14706.89|14586.89|14704.99|14584.99|10
1644797740000|2022-02-14 00:15:40|14706.97|14586.97|14706.4|14586.4|14706.97|14586.97|14705.88|14585.88|10
1644797750000|2022-02-14 00:15:50|14705.99|14585.99|14707.22|14587.22|14707.22|14587.22|14705.99|14585.99|10
1644797760000|2022-02-14 00:16:00|14706.77|14586.77|14706.77|14586.77|14706.79|14586.79|14706.27|14586.27|10
1644797770000|2022-02-14 00:16:10|14706.41|14586.41|14706.7|14586.7|14706.82|14586.82|14706.12|14586.12|10
1644797780000|2022-02-14 00:16:20|14707.39|14587.39|14709.33|14589.33|14709.33|14589.33|14707.22|14587.22|10
1644797790000|2022-02-14 00:16:30|14709.32|14589.32|14709.57|14589.57|14709.57|14589.57|14708.16|14588.16|10
1644797800000|2022-02-14 00:16:40|14709.39|14589.39|14707.35|14587.35|14709.39|14589.39|14707.19|14587.19|10
1644797810000|2022-02-14 00:16:50|14707.51|14587.51|14707.37|14587.37|14707.51|14587.51|14706.98|14586.98|9
1644797820000|2022-02-14 00:17:00|14707.79|14587.79|14708.16|14588.16|14708.16|14588.16|14707.79|14587.79|10
1644797830000|2022-02-14 00:17:10|14708.17|14588.17|14708.14|14588.14|14708.57|14588.57|14707.78|14587.78|10
1644797840000|2022-02-14 00:17:20|14707.97|14587.97|14707.38|14587.38|14708.06|14588.06|14707.38|14587.38|10
1644797850000|2022-02-14 00:17:30|14707.52|14587.52|14709.23|14589.23|14710.35|14590.35|14707.33|14587.33|9
1644797860000|2022-02-14 00:17:40|14709.1|14589.1|14711.8|14591.8|14711.8|14591.8|14709.1|14589.1|10
1644797870000|2022-02-14 00:17:50|14713.09|14593.09|14715.89|14595.89|14715.89|14595.89|14713.09|14593.09|8
1644797880000|2022-02-14 00:18:00|14717.69|14597.69|14718.73|14598.73|14718.73|14598.73|14717.65|14597.65|10
1644797890000|2022-02-14 00:18:10|14719.5|14599.5|14721.07|14601.07|14721.93|14601.93|14719.5|14599.5|10
1644797900000|2022-02-14 00:18:20|14720.66|14600.66|14722.29|14602.29|14722.29|14602.29|14720.66|14600.66|10
1644797910000|2022-02-14 00:18:30|14722.08|14602.08|14723|14603|14723.01|14603.01|14721.76|14601.76|10
1644797920000|2022-02-14 00:18:40|14722.85|14602.85|14723.86|14603.86|14723.89|14603.89|14722.78|14602.78|9
1644797930000|2022-02-14 00:18:50|14723.82|14603.82|14725.26|14605.26|14725.6|14605.6|14723.54|14603.54|9
1644797940000|2022-02-14 00:19:00|14724.7|14604.7|14723.14|14603.14|14724.7|14604.7|14723.14|14603.14|10
1644797950000|2022-02-14 00:19:10|14723.13|14603.13|14725.48|14605.48|14725.57|14605.57|14723.13|14603.13|10
1644797960000|2022-02-14 00:19:20|14725.83|14605.83|14725.28|14605.28|14725.83|14605.83|14725.13|14605.13|10
1644797970000|2022-02-14 00:19:30|14725.26|14605.26|14725.92|14605.92|14725.98|14605.98|14725.07|14605.07|10
1644797980000|2022-02-14 00:19:40|14725.82|14605.82|14726.77|14606.77|14726.84|14606.84|14725.82|14605.82|10
1644797990000|2022-02-14 00:19:50|14727.01|14607.01|14728.26|14608.26|14728.26|14608.26|14726.33|14606.33|9
1644798000000|2022-02-14 00:20:00|14728.21|14608.21|14729.54|14609.54|14729.97|14609.97|14728.21|14608.21|10
1644798010000|2022-02-14 00:20:10|14729.49|14609.49|14731.03|14611.03|14731.2|14611.2|14729.49|14609.49|10
1644798020000|2022-02-14 00:20:20|14731.23|14611.23|14731.93|14611.93|14731.93|14611.93|14731.23|14611.23|10
1644798030000|2022-02-14 00:20:30|14731.81|14611.81|14733.27|14613.27|14733.27|14613.27|14731.81|14611.81|10
1644798040000|2022-02-14 00:20:40|14734.51|14614.51|14736.52|14616.52|14736.52|14616.52|14734.51|14614.51|10
1644798050000|2022-02-14 00:20:50|14736.65|14616.65|14735.91|14615.91|14737.23|14617.23|14735.58|14615.58|10
1644798060000|2022-02-14 00:21:00|14736.11|14616.11|14734.13|14614.13|14736.11|14616.11|14733.63|14613.63|9
1644798070000|2022-02-14 00:21:10|14734.19|14614.19|14733.15|14613.15|14734.19|14614.19|14733.15|14613.15|9
1644798080000|2022-02-14 00:21:20|14732.86|14612.86|14729.35|14609.35|14732.86|14612.86|14729.35|14609.35|10
1644798090000|2022-02-14 00:21:30|14728.4|14608.4|14725.59|14605.59|14728.41|14608.41|14725.59|14605.59|9
1644798100000|2022-02-14 00:21:40|14725.7|14605.7|14720.5|14600.5|14725.7|14605.7|14720.48|14600.48|10
1644798110000|2022-02-14 00:21:50|14720.65|14600.65|14718.62|14598.62|14720.65|14600.65|14718.61|14598.61|9
1644798120000|2022-02-14 00:22:00|14718.26|14598.26|14717.14|14597.14|14718.26|14598.26|14717.14|14597.14|9
1644798130000|2022-02-14 00:22:10|14717.11|14597.11|14712.49|14592.49|14717.11|14597.11|14712.33|14592.33|10
1644798140000|2022-02-14 00:22:20|14711.57|14591.57|14708.25|14588.25|14711.57|14591.57|14708.25|14588.25|10
1644798150000|2022-02-14 00:22:30|14707.96|14587.96|14707.19|14587.19|14708.05|14588.05|14707.19|14587.19|9
1644798160000|2022-02-14 00:22:40|14706.89|14586.89|14704.48|14584.48|14706.98|14586.98|14704.48|14584.48|10
1644798170000|2022-02-14 00:22:50|14703.86|14583.86|14703.99|14583.99|14704.01|14584.01|14703.54|14583.54|10
1644798180000|2022-02-14 00:23:00|14703.63|14583.63|14701.47|14581.47|14703.63|14583.63|14701.47|14581.47|10
1644798190000|2022-02-14 00:23:10|14700.96|14580.96|14693.32|14573.32|14700.96|14580.96|14693.32|14573.32|10
1644798200000|2022-02-14 00:23:20|14693.4|14573.4|14692.2|14572.2|14693.4|14573.4|14692.2|14572.2|10
1644798210000|2022-02-14 00:23:30|14691.79|14571.79|14685.02|14565.02|14691.79|14571.79|14685.02|14565.02|10
1644798220000|2022-02-14 00:23:40|14684.78|14564.78|14676.55|14556.55|14684.78|14564.78|14676.55|14556.55|10
1644798230000|2022-02-14 00:23:50|14676.19|14556.19|14677.9|14557.9|14677.9|14557.9|14675.97|14555.97|10
1644798240000|2022-02-14 00:24:00|14678.1|14558.1|14675.66|14555.66|14678.14|14558.14|14675.66|14555.66|10
1644798250000|2022-02-14 00:24:10|14675.71|14555.71|14667.93|14547.93|14675.71|14555.71|14667.9|14547.9|10
1644798260000|2022-02-14 00:24:20|14667.27|14547.27|14656.43|14536.43|14667.27|14547.27|14656.24|14536.24|10
1644798270000|2022-02-14 00:24:30|14656.3|14536.3|14654.43|14534.43|14656.53|14536.53|14654.43|14534.43|10
1644798280000|2022-02-14 00:24:40|14654.57|14534.57|14653.93|14533.93|14654.6|14534.6|14653.88|14533.88|10
1644798290000|2022-02-14 00:24:50|14652.7|14532.7|14652.46|14532.46|14652.7|14532.7|14651.84|14531.84|10
1644798300000|2022-02-14 00:25:00|14652.94|14532.94|14653.86|14533.86|14653.99|14533.99|14652.94|14532.94|10
1644798310000|2022-02-14 00:25:10|14653.91|14533.91|14653.82|14533.82|14654.83|14534.83|14653.82|14533.82|10
1644798320000|2022-02-14 00:25:20|14653.51|14533.51|14655.31|14535.31|14655.38|14535.38|14653.47|14533.47|9
1644798330000|2022-02-14 00:25:30|14656.71|14536.71|14662.69|14542.69|14662.69|14542.69|14656.59|14536.59|10
1644798340000|2022-02-14 00:25:40|14662.91|14542.91|14666.56|14546.56|14666.56|14546.56|14662.31|14542.31|10
1644798350000|2022-02-14 00:25:50|14666.54|14546.54|14671.21|14551.21|14671.92|14551.92|14666.54|14546.54|10
1644798360000|2022-02-14 00:26:00|14671.29|14551.29|14671.75|14551.75|14671.75|14551.75|14671.04|14551.04|10
1644798370000|2022-02-14 00:26:10|14671.64|14551.64|14671.37|14551.37|14672.43|14552.43|14671.09|14551.09|10
1644798380000|2022-02-14 00:26:20|14671.44|14551.44|14671.59|14551.59|14671.9|14551.9|14671.25|14551.25|10
1644798390000|2022-02-14 00:26:30|14671.52|14551.52|14671.19|14551.19|14672.3|14552.3|14671.19|14551.19|10
1644798400000|2022-02-14 00:26:40|14671.05|14551.05|14672.14|14552.14|14672.4|14552.4|14671.05|14551.05|10
1644798410000|2022-02-14 00:26:50|14672.33|14552.33|14671.79|14551.79|14672.87|14552.87|14671.79|14551.79|9
1644798420000|2022-02-14 00:27:00|14671.51|14551.51|14668.3|14548.3|14671.51|14551.51|14668.3|14548.3|9
1644798430000|2022-02-14 00:27:10|14668.41|14548.41|14669.01|14549.01|14669.23|14549.23|14668.34|14548.34|10
1644798440000|2022-02-14 00:27:20|14668.79|14548.79|14668.55|14548.55|14669.15|14549.15|14667.85|14547.85|8
1644798450000|2022-02-14 00:27:30|14668.67|14548.67|14668.45|14548.45|14668.77|14548.77|14667.92|14547.92|10
1644798460000|2022-02-14 00:27:40|14668.5|14548.5|14665.66|14545.66|14668.52|14548.52|14665.66|14545.66|10
1644798470000|2022-02-14 00:27:50|14665.83|14545.83|14661.85|14541.85|14666.32|14546.32|14661.85|14541.85|10
1644798480000|2022-02-14 00:28:00|14661.4|14541.4|14657.9|14537.9|14661.44|14541.44|14657.9|14537.9|10
1644798490000|2022-02-14 00:28:10|14656.68|14536.68|14652.78|14532.78|14656.68|14536.68|14652.78|14532.78|10
1644798500000|2022-02-14 00:28:20|14652.72|14532.72|14651.4|14531.4|14652.72|14532.72|14651.4|14531.4|10
1644798510000|2022-02-14 00:28:30|14651.45|14531.45|14649.27|14529.27|14651.73|14531.73|14649.27|14529.27|10
1644798520000|2022-02-14 00:28:40|14649.07|14529.07|14645.73|14525.73|14649.07|14529.07|14645.56|14525.56|9
1644798530000|2022-02-14 00:28:50|14645.94|14525.94|14642.69|14522.69|14645.94|14525.94|14642.69|14522.69|10
1644798540000|2022-02-14 00:29:00|14641.83|14521.83|14641.2|14521.2|14641.83|14521.83|14640.75|14520.75|10
1644798550000|2022-02-14 00:29:10|14641.13|14521.13|14642.09|14522.09|14642.09|14522.09|14641.11|14521.11|9
1644798560000|2022-02-14 00:29:20|14641.91|14521.91|14643.76|14523.76|14643.76|14523.76|14641.91|14521.91|9
1644798570000|2022-02-14 00:29:30|14643.79|14523.79|14645.58|14525.58|14645.58|14525.58|14643.57|14523.57|10
1644798580000|2022-02-14 00:29:40|14645.62|14525.62|14648.43|14528.43|14648.43|14528.43|14645.62|14525.62|10
1644798590000|2022-02-14 00:29:50|14648.85|14528.85|14648.64|14528.64|14648.98|14528.98|14648.47|14528.47|10
1644798600000|2022-02-14 00:30:00|14648.57|14528.57|14644.57|14524.57|14648.57|14528.57|14644.57|14524.57|10
1644798610000|2022-02-14 00:30:10|14644.47|14524.47|14638.84|14518.84|14644.67|14524.67|14638.84|14518.84|10
1644798620000|2022-02-14 00:30:20|14638.08|14518.08|14634.39|14514.39|14638.08|14518.08|14634.39|14514.39|10
1644798630000|2022-02-14 00:30:30|14633.45|14513.45|14623.82|14503.82|14633.45|14513.45|14623.71|14503.71|9
1644798640000|2022-02-14 00:30:40|14622.42|14502.42|14621.71|14501.71|14622.42|14502.42|14621.06|14501.06|9
1644798650000|2022-02-14 00:30:50|14622.12|14502.12|14621.9|14501.9|14623.02|14503.02|14621.33|14501.33|10
1644798660000|2022-02-14 00:31:00|14621.92|14501.92|14621.48|14501.48|14622.06|14502.06|14621.48|14501.48|10
1644798670000|2022-02-14 00:31:10|14621.58|14501.58|14620.6|14500.6|14621.73|14501.73|14620.29|14500.29|10
1644798680000|2022-02-14 00:31:20|14619.77|14499.77|14612.54|14492.54|14619.84|14499.84|14612.54|14492.54|10
1644798690000|2022-02-14 00:31:30|14612.48|14492.48|14610.13|14490.13|14612.48|14492.48|14608.91|14488.91|10
1644798700000|2022-02-14 00:31:40|14609.76|14489.76|14606.63|14486.63|14609.76|14489.76|14606.63|14486.63|10
1644798710000|2022-02-14 00:31:50|14607.01|14487.01|14603.99|14483.99|14607.01|14487.01|14603.96|14483.96|10
1644798720000|2022-02-14 00:32:00|14603.73|14483.73|14598.77|14478.77|14603.73|14483.73|14598.77|14478.77|10
1644798730000|2022-02-14 00:32:10|14598.49|14478.49|14601.29|14481.29|14601.69|14481.69|14598.45|14478.45|10
1644798740000|2022-02-14 00:32:20|14601.21|14481.21|14596.06|14476.06|14601.21|14481.21|14596.06|14476.06|10
1644798750000|2022-02-14 00:32:30|14595.59|14475.59|14598.16|14478.16|14598.58|14478.58|14595.24|14475.24|9
1644798760000|2022-02-14 00:32:40|14597.33|14477.33|14597.43|14477.43|14597.44|14477.44|14596.09|14476.09|10
1644798770000|2022-02-14 00:32:50|14597.38|14477.38|14597.94|14477.94|14598.06|14478.06|14596.67|14476.67|10
1644798780000|2022-02-14 00:33:00|14598.54|14478.54|14601.02|14481.02|14601.02|14481.02|14598.49|14478.49|10
1644798790000|2022-02-14 00:33:10|14602.22|14482.22|14601.95|14481.95|14602.69|14482.69|14601.56|14481.56|10
1644798800000|2022-02-14 00:33:20|14602.39|14482.39|14602.93|14482.93|14603.33|14483.33|14602.34|14482.34|10
1644798810000|2022-02-14 00:33:30|14603.14|14483.14|14606.93|14486.93|14606.93|14486.93|14603.09|14483.09|10
1644798820000|2022-02-14 00:33:40|14607.34|14487.34|14609.5|14489.5|14609.5|14489.5|14607.34|14487.34|9
1644798830000|2022-02-14 00:33:50|14609.3|14489.3|14609.04|14489.04|14609.52|14489.52|14608.47|14488.47|10
1644798840000|2022-02-14 00:34:00|14608.9|14488.9|14615.18|14495.18|14615.18|14495.18|14608.9|14488.9|10
1644798850000|2022-02-14 00:34:10|14615.12|14495.12|14617.46|14497.46|14617.71|14497.71|14615.12|14495.12|9
1644798860000|2022-02-14 00:34:20|14617.92|14497.92|14620.29|14500.29|14620.29|14500.29|14617.78|14497.78|10
1644798870000|2022-02-14 00:34:30|14620.27|14500.27|14624.3|14504.3|14624.3|14504.3|14620.27|14500.27|10
1644798880000|2022-02-14 00:34:40|14625.14|14505.14|14626.51|14506.51|14627.04|14507.04|14625.14|14505.14|10
1644798890000|2022-02-14 00:34:50|14625.54|14505.54|14625.66|14505.66|14625.85|14505.85|14625.33|14505.33|10
1644798900000|2022-02-14 00:35:00|14626.53|14506.53|14628.41|14508.41|14628.41|14508.41|14626.53|14506.53|10
1644798910000|2022-02-14 00:35:10|14628.56|14508.56|14630.36|14510.36|14630.41|14510.41|14628.56|14508.56|10
1644798920000|2022-02-14 00:35:20|14629.93|14509.93|14629.14|14509.14|14630.26|14510.26|14629.14|14509.14|10
1644798930000|2022-02-14 00:35:30|14628.72|14508.72|14625.49|14505.49|14628.72|14508.72|14625.29|14505.29|10
1644798940000|2022-02-14 00:35:40|14625.2|14505.2|14624.88|14504.88|14625.22|14505.22|14624.49|14504.49|10
1644798950000|2022-02-14 00:35:50|14625.68|14505.68|14629.95|14509.95|14629.95|14509.95|14625.61|14505.61|10
1644798960000|2022-02-14 00:36:00|14630.15|14510.15|14632.59|14512.59|14632.59|14512.59|14630.15|14510.15|10
1644798970000|2022-02-14 00:36:10|14632.92|14512.92|14636.96|14516.96|14636.96|14516.96|14632.92|14512.92|10
1644798980000|2022-02-14 00:36:20|14638.13|14518.13|14642.36|14522.36|14642.58|14522.58|14638.13|14518.13|10
1644798990000|2022-02-14 00:36:30|14643.68|14523.68|14645.37|14525.37|14646.59|14526.59|14643.68|14523.68|10
1644799000000|2022-02-14 00:36:40|14646.14|14526.14|14650.64|14530.64|14650.64|14530.64|14646.11|14526.11|9
1644799010000|2022-02-14 00:36:50|14650.84|14530.84|14656.85|14536.85|14656.85|14536.85|14650.84|14530.84|10
1644799020000|2022-02-14 00:37:00|14657.13|14537.13|14663.82|14543.82|14663.82|14543.82|14657.13|14537.13|10
1644799030000|2022-02-14 00:37:10|14666.3|14546.3|14669.96|14549.96|14669.96|14549.96|14666.3|14546.3|10
1644799040000|2022-02-14 00:37:20|14670.45|14550.45|14670.71|14550.71|14671.53|14551.53|14670.45|14550.45|9
1644799050000|2022-02-14 00:37:30|14670.76|14550.76|14670.24|14550.24|14671.15|14551.15|14670.02|14550.02|8
1644799060000|2022-02-14 00:37:40|14670.03|14550.03|14667.42|14547.42|14670.03|14550.03|14667.42|14547.42|10
1644799070000|2022-02-14 00:37:50|14667.14|14547.14|14665.85|14545.85|14667.14|14547.14|14665.32|14545.32|10
1644799080000|2022-02-14 00:38:00|14665.9|14545.9|14666.23|14546.23|14666.95|14546.95|14665.9|14545.9|10
1644799090000|2022-02-14 00:38:10|14666.69|14546.69|14667.37|14547.37|14667.37|14547.37|14666.18|14546.18|10
1644799100000|2022-02-14 00:38:20|14667.32|14547.32|14669.12|14549.12|14669.12|14549.12|14667.32|14547.32|10
1644799110000|2022-02-14 00:38:30|14668.52|14548.52|14666.81|14546.81|14668.83|14548.83|14666.81|14546.81|10
1644799120000|2022-02-14 00:38:40|14666.16|14546.16|14664.26|14544.26|14666.16|14546.16|14664.26|14544.26|10
1644799130000|2022-02-14 00:38:50|14663.45|14543.45|14660.93|14540.93|14663.45|14543.45|14660.93|14540.93|10
1644799140000|2022-02-14 00:39:00|14660.6|14540.6|14657.24|14537.24|14660.6|14540.6|14656.64|14536.64|10
1644799150000|2022-02-14 00:39:10|14657.14|14537.14|14659.5|14539.5|14659.56|14539.56|14657.14|14537.14|10
1644799160000|2022-02-14 00:39:20|14659.44|14539.44|14658.75|14538.75|14659.82|14539.82|14658.75|14538.75|10
1644799170000|2022-02-14 00:39:30|14658.69|14538.69|14657.3|14537.3|14658.69|14538.69|14657.29|14537.29|9
1644799180000|2022-02-14 00:39:40|14658.68|14538.68|14657.77|14537.77|14658.68|14538.68|14656.71|14536.71|10
1644799190000|2022-02-14 00:39:50|14657.79|14537.79|14659.24|14539.24|14659.24|14539.24|14657.62|14537.62|10
1644799200000|2022-02-14 00:40:00|14659.43|14539.43|14661.03|14541.03|14661.71|14541.71|14659.43|14539.43|10
1644799210000|2022-02-14 00:40:10|14661.08|14541.08|14664.26|14544.26|14664.26|14544.26|14661.03|14541.03|10
1644799220000|2022-02-14 00:40:20|14664.22|14544.22|14664.26|14544.26|14664.26|14544.26|14663.49|14543.49|10
1644799230000|2022-02-14 00:40:30|14664.37|14544.37|14664.95|14544.95|14665.44|14545.44|14664.37|14544.37|10
1644799240000|2022-02-14 00:40:40|14664.89|14544.89|14663.96|14543.96|14664.89|14544.89|14663.47|14543.47|10
1644799250000|2022-02-14 00:40:50|14664|14544|14663.14|14543.14|14664|14544|14662.56|14542.56|10
1644799260000|2022-02-14 00:41:00|14662.99|14542.99|14661.53|14541.53|14662.99|14542.99|14661.53|14541.53|9
1644799270000|2022-02-14 00:41:10|14660.75|14540.75|14659.37|14539.37|14660.75|14540.75|14659.37|14539.37|10
1644799280000|2022-02-14 00:41:20|14659.33|14539.33|14660.72|14540.72|14661.06|14541.06|14658.54|14538.54|10
1644799290000|2022-02-14 00:41:30|14661.01|14541.01|14664.97|14544.97|14664.97|14544.97|14661.01|14541.01|10
1644799300000|2022-02-14 00:41:40|14663.91|14543.91|14663.3|14543.3|14664.64|14544.64|14663.3|14543.3|10
1644799310000|2022-02-14 00:41:50|14663.07|14543.07|14663.55|14543.55|14663.59|14543.59|14662.24|14542.24|10
1644799320000|2022-02-14 00:42:00|14663.54|14543.54|14662.32|14542.32|14663.56|14543.56|14662.26|14542.26|9
1644799330000|2022-02-14 00:42:10|14662.5|14542.5|14662.49|14542.49|14663.26|14543.26|14662.49|14542.49|9
1644799340000|2022-02-14 00:42:20|14662.24|14542.24|14657.78|14537.78|14662.24|14542.24|14657.75|14537.75|10
1644799350000|2022-02-14 00:42:30|14657.09|14537.09|14653.08|14533.08|14657.09|14537.09|14652.87|14532.87|10
1644799360000|2022-02-14 00:42:40|14653.05|14533.05|14648.57|14528.57|14653.05|14533.05|14648.57|14528.57|9
1644799370000|2022-02-14 00:42:50|14648.76|14528.76|14645.88|14525.88|14648.76|14528.76|14645.88|14525.88|10
1644799380000|2022-02-14 00:43:00|14646.14|14526.14|14648.06|14528.06|14648.06|14528.06|14646.14|14526.14|10
1644799390000|2022-02-14 00:43:10|14647.99|14527.99|14648.53|14528.53|14648.53|14528.53|14647.86|14527.86|9
1644799400000|2022-02-14 00:43:20|14648.72|14528.72|14651.51|14531.51|14651.51|14531.51|14648.72|14528.72|10
1644799410000|2022-02-14 00:43:30|14650.93|14530.93|14650.91|14530.91|14651.18|14531.18|14650.61|14530.61|10
1644799420000|2022-02-14 00:43:40|14650.82|14530.82|14651.32|14531.32|14652.45|14532.45|14650.48|14530.48|10
1644799430000|2022-02-14 00:43:50|14651.51|14531.51|14648.34|14528.34|14651.51|14531.51|14648.17|14528.17|10
1644799440000|2022-02-14 00:44:00|14647.71|14527.71|14632.83|14512.83|14647.71|14527.71|14632.83|14512.83|10
1644799450000|2022-02-14 00:44:10|14632.35|14512.35|14630.34|14510.34|14632.35|14512.35|14630.02|14510.02|10
1644799460000|2022-02-14 00:44:20|14627.76|14507.76|14628.96|14508.96|14629|14509|14626.89|14506.89|10
1644799470000|2022-02-14 00:44:30|14626.56|14506.56|14630.71|14510.71|14630.71|14510.71|14626.56|14506.56|9
1644799480000|2022-02-14 00:44:40|14630.68|14510.68|14632.65|14512.65|14632.65|14512.65|14630.59|14510.59|8
1644799490000|2022-02-14 00:44:50|14632.46|14512.46|14634.16|14514.16|14634.16|14514.16|14632.46|14512.46|10
1644799500000|2022-02-14 00:45:00|14633.86|14513.86|14632.11|14512.11|14634.48|14514.48|14631.9|14511.9|10
1644799510000|2022-02-14 00:45:10|14631.91|14511.91|14630.14|14510.14|14632.11|14512.11|14630.14|14510.14|10
1644799520000|2022-02-14 00:45:20|14629.66|14509.66|14628.75|14508.75|14629.94|14509.94|14628.61|14508.61|10
1644799530000|2022-02-14 00:45:30|14628.97|14508.97|14627.49|14507.49|14629.09|14509.09|14627.49|14507.49|10
1644799540000|2022-02-14 00:45:40|14627.25|14507.25|14626.46|14506.46|14627.25|14507.25|14625.89|14505.89|10
1644799550000|2022-02-14 00:45:50|14625.93|14505.93|14621.54|14501.54|14625.93|14505.93|14621.54|14501.54|10
1644799560000|2022-02-14 00:46:00|14620.19|14500.19|14617.22|14497.22|14620.19|14500.19|14617.22|14497.22|10
1644799570000|2022-02-14 00:46:10|14617.05|14497.05|14615.85|14495.85|14617.29|14497.29|14615.85|14495.85|10
1644799580000|2022-02-14 00:46:20|14615.31|14495.31|14613.21|14493.21|14615.31|14495.31|14612.5|14492.5|10
1644799590000|2022-02-14 00:46:30|14613.3|14493.3|14614.45|14494.45|14614.77|14494.77|14613.3|14493.3|10
1644799600000|2022-02-14 00:46:40|14614.44|14494.44|14613.37|14493.37|14614.44|14494.44|14613.26|14493.26|10
1644799610000|2022-02-14 00:46:50|14614.16|14494.16|14615.23|14495.23|14615.23|14495.23|14613.6|14493.6|9
1644799620000|2022-02-14 00:47:00|14615.53|14495.53|14615.96|14495.96|14616.03|14496.03|14615.41|14495.41|9
1644799630000|2022-02-14 00:47:10|14615.66|14495.66|14623.82|14503.82|14623.82|14503.82|14615.66|14495.66|10
1644799640000|2022-02-14 00:47:20|14624.51|14504.51|14626.03|14506.03|14626.52|14506.52|14624.51|14504.51|10
1644799650000|2022-02-14 00:47:30|14626.25|14506.25|14625.89|14505.89|14626.77|14506.77|14625.29|14505.29|10
1644799660000|2022-02-14 00:47:40|14626.16|14506.16|14627.59|14507.59|14627.84|14507.84|14625.28|14505.28|10
1644799670000|2022-02-14 00:47:50|14627.54|14507.54|14630.2|14510.2|14630.91|14510.91|14627.54|14507.54|10
1644799680000|2022-02-14 00:48:00|14630.44|14510.44|14633.32|14513.32|14633.69|14513.69|14630.3|14510.3|10
1644799690000|2022-02-14 00:48:10|14633.67|14513.67|14635.5|14515.5|14635.5|14515.5|14633.67|14513.67|10
1644799700000|2022-02-14 00:48:20|14635.67|14515.67|14637.01|14517.01|14637.08|14517.08|14635.67|14515.67|10
1644799710000|2022-02-14 00:48:30|14637.11|14517.11|14638.45|14518.45|14638.45|14518.45|14636.39|14516.39|10
1644799720000|2022-02-14 00:48:40|14638.8|14518.8|14639.61|14519.61|14640.13|14520.13|14638.69|14518.69|9
1644799730000|2022-02-14 00:48:50|14639.68|14519.68|14640.66|14520.66|14640.8|14520.8|14639.16|14519.16|10
1644799740000|2022-02-14 00:49:00|14640.85|14520.85|14641.66|14521.66|14642.48|14522.48|14640.85|14520.85|10
1644799750000|2022-02-14 00:49:10|14641.9|14521.9|14643.31|14523.31|14643.31|14523.31|14641.86|14521.86|10
1644799760000|2022-02-14 00:49:20|14643.96|14523.96|14645.17|14525.17|14645.17|14525.17|14643.96|14523.96|10
1644799770000|2022-02-14 00:49:30|14645.19|14525.19|14648.34|14528.34|14648.34|14528.34|14644.8|14524.8|9
1644799780000|2022-02-14 00:49:40|14648.43|14528.43|14652.08|14532.08|14652.08|14532.08|14648.4|14528.4|10
1644799790000|2022-02-14 00:49:50|14651.6|14531.6|14652.24|14532.24|14653.21|14533.21|14651.6|14531.6|10
1644799800000|2022-02-14 00:50:00|14652.54|14532.54|14652.95|14532.95|14652.95|14532.95|14651.88|14531.88|9
1644799810000|2022-02-14 00:50:10|14653.29|14533.29|14654.68|14534.68|14654.68|14534.68|14653.24|14533.24|9
1644799820000|2022-02-14 00:50:20|14654.21|14534.21|14653.6|14533.6|14654.37|14534.37|14653.6|14533.6|10
1644799830000|2022-02-14 00:50:30|14653.41|14533.41|14654.13|14534.13|14654.13|14534.13|14653.32|14533.32|10
1644799840000|2022-02-14 00:50:40|14654.02|14534.02|14654.85|14534.85|14654.86|14534.86|14654.02|14534.02|10
1644799850000|2022-02-14 00:50:50|14654.74|14534.74|14656.03|14536.03|14656.03|14536.03|14654.65|14534.65|10
1644799860000|2022-02-14 00:51:00|14656.7|14536.7|14656.61|14536.61|14656.95|14536.95|14656.47|14536.47|10
1644799870000|2022-02-14 00:51:10|14656.05|14536.05|14656.53|14536.53|14656.53|14536.53|14655.86|14535.86|10
1644799880000|2022-02-14 00:51:20|14656.49|14536.49|14658.18|14538.18|14658.18|14538.18|14656.49|14536.49|10
1644799890000|2022-02-14 00:51:30|14657.82|14537.82|14657.13|14537.13|14657.94|14537.94|14656.87|14536.87|9
1644799900000|2022-02-14 00:51:40|14657.07|14537.07|14657.25|14537.25|14657.25|14537.25|14654.84|14534.84|10
1644799910000|2022-02-14 00:51:50|14657.67|14537.67|14659.53|14539.53|14659.53|14539.53|14657.67|14537.67|10
1644799920000|2022-02-14 00:52:00|14659.72|14539.72|14657.73|14537.73|14659.73|14539.73|14657.61|14537.61|10
1644799930000|2022-02-14 00:52:10|14657.32|14537.32|14657.2|14537.2|14657.32|14537.32|14655.72|14535.72|10
1644799940000|2022-02-14 00:52:20|14657.09|14537.09|14656.38|14536.38|14657.17|14537.17|14656.38|14536.38|9
1644799950000|2022-02-14 00:52:30|14656.15|14536.15|14653.56|14533.56|14656.15|14536.15|14653.56|14533.56|8
1644799960000|2022-02-14 00:52:40|14651.49|14531.49|14649.74|14529.74|14651.49|14531.49|14649.09|14529.09|10
1644799970000|2022-02-14 00:52:50|14649.85|14529.85|14651.62|14531.62|14651.81|14531.81|14649.85|14529.85|10
1644799980000|2022-02-14 00:53:00|14651.53|14531.53|14651.61|14531.61|14652.4|14532.4|14651.53|14531.53|10
1644799990000|2022-02-14 00:53:10|14651.91|14531.91|14652.98|14532.98|14653|14533|14651.75|14531.75|10
1644800000000|2022-02-14 00:53:20|14653.39|14533.39|14653.23|14533.23|14654.62|14534.62|14653.14|14533.14|10
1644800010000|2022-02-14 00:53:30|14652.83|14532.83|14652.8|14532.8|14653.2|14533.2|14652.58|14532.58|10
1644800020000|2022-02-14 00:53:40|14652.71|14532.71|14650.02|14530.02|14652.71|14532.71|14649.55|14529.55|8
1644800030000|2022-02-14 00:53:50|14649.79|14529.79|14649.24|14529.24|14649.79|14529.79|14649.12|14529.12|9
1644800040000|2022-02-14 00:54:00|14649.26|14529.26|14649.44|14529.44|14649.85|14529.85|14648.72|14528.72|10
1644800050000|2022-02-14 00:54:10|14649.55|14529.55|14648.58|14528.58|14649.55|14529.55|14648.2|14528.2|10
1644800060000|2022-02-14 00:54:20|14648.44|14528.44|14648.5|14528.5|14648.5|14528.5|14647.91|14527.91|10
1644800070000|2022-02-14 00:54:30|14648.84|14528.84|14647.52|14527.52|14648.84|14528.84|14647.52|14527.52|9
1644800080000|2022-02-14 00:54:40|14646.83|14526.83|14647.39|14527.39|14647.54|14527.54|14645.79|14525.79|9
1644800090000|2022-02-14 00:54:50|14646.88|14526.88|14645.45|14525.45|14647.15|14527.15|14645.45|14525.45|10
1644800100000|2022-02-14 00:55:00|14645.47|14525.47|14644.57|14524.57|14645.47|14525.47|14644.57|14524.57|10
1644800110000|2022-02-14 00:55:10|14644.55|14524.55|14644.85|14524.85|14644.85|14524.85|14643.66|14523.66|10
1644800120000|2022-02-14 00:55:20|14644.78|14524.78|14644.64|14524.64|14644.94|14524.94|14644.54|14524.54|10
1644800130000|2022-02-14 00:55:30|14644.23|14524.23|14644.8|14524.8|14644.8|14524.8|14644.14|14524.14|10
1644800140000|2022-02-14 00:55:40|14644.85|14524.85|14648.29|14528.29|14648.29|14528.29|14644.85|14524.85|9
1644800150000|2022-02-14 00:55:50|14649.11|14529.11|14649.96|14529.96|14650.46|14530.46|14648.9|14528.9|10
1644800160000|2022-02-14 00:56:00|14650.36|14530.36|14650.07|14530.07|14650.75|14530.75|14650.07|14530.07|10
1644800170000|2022-02-14 00:56:10|14650.21|14530.21|14649.21|14529.21|14650.21|14530.21|14648.83|14528.83|9
1644800180000|2022-02-14 00:56:20|14649.49|14529.49|14651.47|14531.47|14651.47|14531.47|14649.19|14529.19|10
1644800190000|2022-02-14 00:56:30|14651.91|14531.91|14655.73|14535.73|14656.13|14536.13|14651.91|14531.91|10
1644800200000|2022-02-14 00:56:40|14655.79|14535.79|14656.99|14536.99|14657.31|14537.31|14655.79|14535.79|10
1644800210000|2022-02-14 00:56:50|14658.11|14538.11|14660.33|14540.33|14660.33|14540.33|14658.11|14538.11|10
1644800220000|2022-02-14 00:57:00|14660.36|14540.36|14661.09|14541.09|14661.19|14541.19|14660.36|14540.36|7
1644800230000|2022-02-14 00:57:10|14661.04|14541.04|14660.21|14540.21|14661.6|14541.6|14660.21|14540.21|10
1644800240000|2022-02-14 00:57:20|14660.67|14540.67|14659.64|14539.64|14660.67|14540.67|14659.64|14539.64|9
1644800250000|2022-02-14 00:57:30|14659.52|14539.52|14659.45|14539.45|14659.64|14539.64|14658.76|14538.76|10
1644800260000|2022-02-14 00:57:40|14659.65|14539.65|14660.18|14540.18|14660.19|14540.19|14659.44|14539.44|10
1644800270000|2022-02-14 00:57:50|14660.12|14540.12|14659.32|14539.32|14660.12|14540.12|14659.21|14539.21|10
1644800280000|2022-02-14 00:58:00|14659.25|14539.25|14660.08|14540.08|14660.08|14540.08|14659.25|14539.25|8
1644800290000|2022-02-14 00:58:10|14659.24|14539.24|14659.39|14539.39|14659.73|14539.73|14659.04|14539.04|10
1644800300000|2022-02-14 00:58:20|14659.3|14539.3|14658.29|14538.29|14659.3|14539.3|14657.51|14537.51|10
1644800310000|2022-02-14 00:58:30|14658.17|14538.17|14656.07|14536.07|14658.17|14538.17|14656.07|14536.07|10
1644800320000|2022-02-14 00:58:40|14655.97|14535.97|14654.67|14534.67|14655.97|14535.97|14654.63|14534.63|10
1644800330000|2022-02-14 00:58:50|14654.71|14534.71|14655.75|14535.75|14655.75|14535.75|14654.71|14534.71|10
1644800340000|2022-02-14 00:59:00|14655.79|14535.79|14656.97|14536.97|14656.97|14536.97|14655.79|14535.79|10
1644800350000|2022-02-14 00:59:10|14657.17|14537.17|14660.55|14540.55|14660.55|14540.55|14657.17|14537.17|9
1644800360000|2022-02-14 00:59:20|14660.97|14540.97|14663.08|14543.08|14663.08|14543.08|14660.97|14540.97|10
1644800370000|2022-02-14 00:59:30|14663.4|14543.4|14664.43|14544.43|14664.43|14544.43|14663.14|14543.14|10
1644800380000|2022-02-14 00:59:40|14664.46|14544.46|14666.04|14546.04|14666.3|14546.3|14664.46|14544.46|10
1644800390000|2022-02-14 00:59:50|14666.14|14546.14|14665.83|14545.83|14666.38|14546.38|14665.83|14545.83|10
1644800400000|2022-02-14 01:00:00|14665.82|14545.82|14667.61|14547.61|14667.79|14547.79|14665.82|14545.82|10
1644800410000|2022-02-14 01:00:10|14667.57|14547.57|14664.9|14544.9|14667.57|14547.57|14664.77|14544.77|10
1644800420000|2022-02-14 01:00:20|14663.97|14543.97|14661.99|14541.99|14664.32|14544.32|14661.99|14541.99|10
1644800430000|2022-02-14 01:00:30|14661.5|14541.5|14660.97|14540.97|14661.54|14541.54|14659.84|14539.84|10
1644800440000|2022-02-14 01:00:40|14660.9|14540.9|14661.74|14541.74|14661.74|14541.74|14660.54|14540.54|10
1644800450000|2022-02-14 01:00:50|14661.66|14541.66|14665.66|14545.66|14665.66|14545.66|14661.66|14541.66|10
1644800460000|2022-02-14 01:01:00|14665.86|14545.86|14670.84|14550.84|14670.84|14550.84|14665.86|14545.86|10
1644800470000|2022-02-14 01:01:10|14671.03|14551.03|14670.83|14550.83|14671.76|14551.76|14670.43|14550.43|10
1644800480000|2022-02-14 01:01:20|14671.03|14551.03|14670.27|14550.27|14671.03|14551.03|14669.2|14549.2|10
1644800490000|2022-02-14 01:01:30|14670.45|14550.45|14668.79|14548.79|14670.58|14550.58|14668.79|14548.79|10
1644800500000|2022-02-14 01:01:40|14668.66|14548.66|14668.58|14548.58|14668.66|14548.66|14668.32|14548.32|9
1644800510000|2022-02-14 01:01:50|14668.73|14548.73|14668.02|14548.02|14669.13|14549.13|14668.02|14548.02|10
1644800520000|2022-02-14 01:02:00|14667.36|14547.36|14656.11|14536.11|14667.36|14547.36|14656.11|14536.11|10
1644800530000|2022-02-14 01:02:10|14654.9|14534.9|14649.73|14529.73|14654.9|14534.9|14649.24|14529.24|10
1644800540000|2022-02-14 01:02:20|14649.67|14529.67|14648.06|14528.06|14649.67|14529.67|14648.06|14528.06|9
1644800550000|2022-02-14 01:02:30|14648.1|14528.1|14643.18|14523.18|14648.1|14528.1|14643.18|14523.18|10
1644800560000|2022-02-14 01:02:40|14643.07|14523.07|14641.77|14521.77|14643.07|14523.07|14641.77|14521.77|9
1644800570000|2022-02-14 01:02:50|14641.69|14521.69|14638.63|14518.63|14641.72|14521.72|14638.61|14518.61|10
1644800580000|2022-02-14 01:03:00|14638.21|14518.21|14638.82|14518.82|14638.82|14518.82|14638.15|14518.15|10
1644800590000|2022-02-14 01:03:10|14638.77|14518.77|14639.3|14519.3|14639.93|14519.93|14638.71|14518.71|10
1644800600000|2022-02-14 01:03:20|14639.65|14519.65|14642.77|14522.77|14642.77|14522.77|14639.65|14519.65|10
1644800610000|2022-02-14 01:03:30|14643.46|14523.46|14645.14|14525.14|14645.14|14525.14|14643.46|14523.46|10
1644800620000|2022-02-14 01:03:40|14645.2|14525.2|14649.23|14529.23|14649.23|14529.23|14645.2|14525.2|10
1644800630000|2022-02-14 01:03:50|14649.14|14529.14|14647.2|14527.2|14649.64|14529.64|14647.2|14527.2|10
1644800640000|2022-02-14 01:04:00|14647.37|14527.37|14645.66|14525.66|14647.37|14527.37|14645.66|14525.66|10
1644800650000|2022-02-14 01:04:10|14645.75|14525.75|14642.36|14522.36|14645.75|14525.75|14642.36|14522.36|10
1644800660000|2022-02-14 01:04:20|14642.34|14522.34|14642.02|14522.02|14642.75|14522.75|14642.02|14522.02|10
1644800670000|2022-02-14 01:04:30|14642.11|14522.11|14643.05|14523.05|14643.05|14523.05|14641.79|14521.79|10
1644800680000|2022-02-14 01:04:40|14643.2|14523.2|14643.89|14523.89|14643.9|14523.9|14643.1|14523.1|10
1644800690000|2022-02-14 01:04:50|14643.96|14523.96|14643.03|14523.03|14644.76|14524.76|14643|14523|10
1644800700000|2022-02-14 01:05:00|14643.17|14523.17|14646.5|14526.5|14646.5|14526.5|14643.1|14523.1|10
1644800710000|2022-02-14 01:05:10|14646.6|14526.6|14647.28|14527.28|14647.74|14527.74|14646.29|14526.29|10
1644800720000|2022-02-14 01:05:20|14646.24|14526.24|14644.6|14524.6|14646.24|14526.24|14644.6|14524.6|9
1644800730000|2022-02-14 01:05:30|14644.92|14524.92|14647.77|14527.77|14647.82|14527.82|14644.79|14524.79|10
1644800740000|2022-02-14 01:05:40|14647.89|14527.89|14650.47|14530.47|14650.47|14530.47|14647.89|14527.89|10
1644800750000|2022-02-14 01:05:50|14650.27|14530.27|14650.98|14530.98|14650.98|14530.98|14650.17|14530.17|9
1644800760000|2022-02-14 01:06:00|14650.83|14530.83|14652.84|14532.84|14652.84|14532.84|14650.41|14530.41|9
1644800770000|2022-02-14 01:06:10|14652.63|14532.63|14655.65|14535.65|14655.65|14535.65|14652.59|14532.59|10
1644800780000|2022-02-14 01:06:20|14655.72|14535.72|14656.16|14536.16|14656.16|14536.16|14655.49|14535.49|9
1644800790000|2022-02-14 01:06:30|14656.1|14536.1|14658.65|14538.65|14658.65|14538.65|14656.1|14536.1|10
1644800800000|2022-02-14 01:06:40|14658.84|14538.84|14658.93|14538.93|14659.05|14539.05|14658.67|14538.67|10
1644800810000|2022-02-14 01:06:50|14658.79|14538.79|14660.07|14540.07|14660.07|14540.07|14658.09|14538.09|10
1644800820000|2022-02-14 01:07:00|14660.54|14540.54|14665.32|14545.32|14665.32|14545.32|14660.54|14540.54|10
1644800830000|2022-02-14 01:07:10|14666.86|14546.86|14666.24|14546.24|14666.86|14546.86|14666.22|14546.22|9
1644800840000|2022-02-14 01:07:20|14666.18|14546.18|14662.91|14542.91|14666.75|14546.75|14662.91|14542.91|10
1644800850000|2022-02-14 01:07:30|14662.97|14542.97|14664.45|14544.45|14664.45|14544.45|14662.94|14542.94|9
1644800860000|2022-02-14 01:07:40|14664.6|14544.6|14663.67|14543.67|14665.42|14545.42|14663.67|14543.67|10
1644800870000|2022-02-14 01:07:50|14663.02|14543.02|14662.52|14542.52|14663.27|14543.27|14662.37|14542.37|10
1644800880000|2022-02-14 01:08:00|14661.75|14541.75|14662.15|14542.15|14662.15|14542.15|14660.85|14540.85|10
1644800890000|2022-02-14 01:08:10|14662.73|14542.73|14665.64|14545.64|14665.64|14545.64|14662.73|14542.73|10
1644800900000|2022-02-14 01:08:20|14666.19|14546.19|14665.8|14545.8|14666.19|14546.19|14665.68|14545.68|10
1644800910000|2022-02-14 01:08:30|14665.78|14545.78|14665.49|14545.49|14666.62|14546.62|14665.49|14545.49|9
1644800920000|2022-02-14 01:08:40|14665.43|14545.43|14663.81|14543.81|14665.43|14545.43|14663.81|14543.81|10
1644800930000|2022-02-14 01:08:50|14663.39|14543.39|14665.3|14545.3|14665.3|14545.3|14663.39|14543.39|9
1644800940000|2022-02-14 01:09:00|14665.43|14545.43|14665.74|14545.74|14666.31|14546.31|14665.25|14545.25|10
1644800950000|2022-02-14 01:09:10|14665.94|14545.94|14665.16|14545.16|14666.03|14546.03|14665.16|14545.16|10
1644800960000|2022-02-14 01:09:20|14664.95|14544.95|14665.36|14545.36|14665.36|14545.36|14664.95|14544.95|9
1644800970000|2022-02-14 01:09:30|14665.49|14545.49|14668.34|14548.34|14668.34|14548.34|14665.42|14545.42|9
1644800980000|2022-02-14 01:09:40|14668.64|14548.64|14669.65|14549.65|14669.7|14549.7|14668.64|14548.64|10
1644800990000|2022-02-14 01:09:50|14669.58|14549.58|14667.89|14547.89|14669.64|14549.64|14667.89|14547.89|10
1644801000000|2022-02-14 01:10:00|14667.33|14547.33|14666.11|14546.11|14667.33|14547.33|14666.08|14546.08|10
1644801010000|2022-02-14 01:10:10|14665.56|14545.56|14659.51|14539.51|14665.56|14545.56|14659.51|14539.51|10
1644801020000|2022-02-14 01:10:20|14659.36|14539.36|14655.69|14535.69|14659.54|14539.54|14654.41|14534.41|10
1644801030000|2022-02-14 01:10:30|14656.19|14536.19|14673.34|14553.34|14673.34|14553.34|14656.19|14536.19|10
1644801040000|2022-02-14 01:10:40|14673.74|14553.74|14671.87|14551.87|14674.67|14554.67|14671.87|14551.87|10
1644801050000|2022-02-14 01:10:50|14671.26|14551.26|14670.65|14550.65|14671.82|14551.82|14670.65|14550.65|10
1644801060000|2022-02-14 01:11:00|14670.63|14550.63|14670.03|14550.03|14671.23|14551.23|14669.82|14549.82|10
1644801070000|2022-02-14 01:11:10|14669.95|14549.95|14669.73|14549.73|14669.95|14549.95|14669.23|14549.23|10
1644801080000|2022-02-14 01:11:20|14669.82|14549.82|14667.38|14547.38|14669.82|14549.82|14667.26|14547.26|10
1644801090000|2022-02-14 01:11:30|14667.18|14547.18|14665.03|14545.03|14667.18|14547.18|14665.03|14545.03|10
1644801100000|2022-02-14 01:11:40|14664.89|14544.89|14664.39|14544.39|14665.4|14545.4|14664.33|14544.33|10
1644801110000|2022-02-14 01:11:50|14664.8|14544.8|14666.07|14546.07|14666.28|14546.28|14664.8|14544.8|10
1644801120000|2022-02-14 01:12:00|14666.38|14546.38|14668.36|14548.36|14668.39|14548.39|14666.38|14546.38|10
1644801130000|2022-02-14 01:12:10|14668.09|14548.09|14667.13|14547.13|14668.23|14548.23|14666.85|14546.85|10
1644801140000|2022-02-14 01:12:20|14667.62|14547.62|14669.42|14549.42|14669.64|14549.64|14667.62|14547.62|9
1644801150000|2022-02-14 01:12:30|14669.39|14549.39|14669.66|14549.66|14670.03|14550.03|14669.39|14549.39|10
1644801160000|2022-02-14 01:12:40|14669.69|14549.69|14672.41|14552.41|14672.41|14552.41|14669.68|14549.68|9
1644801170000|2022-02-14 01:12:50|14672.32|14552.32|14673.19|14553.19|14673.42|14553.42|14672.05|14552.05|10
1644801180000|2022-02-14 01:13:00|14673.48|14553.48|14675.83|14555.83|14675.83|14555.83|14673.48|14553.48|9
1644801190000|2022-02-14 01:13:10|14676.05|14556.05|14677.71|14557.71|14678.15|14558.15|14676.05|14556.05|10
1644801200000|2022-02-14 01:13:20|14677.83|14557.83|14676.95|14556.95|14677.83|14557.83|14676.95|14556.95|10
1644801210000|2022-02-14 01:13:30|14676.94|14556.94|14678.97|14558.97|14678.97|14558.97|14676.8|14556.8|10
1644801220000|2022-02-14 01:13:40|14679.04|14559.04|14683.35|14563.35|14683.35|14563.35|14678.82|14558.82|10
1644801230000|2022-02-14 01:13:50|14683.78|14563.78|14685.01|14565.01|14685.03|14565.03|14683.72|14563.72|10
1644801240000|2022-02-14 01:14:00|14685|14565|14686.29|14566.29|14686.66|14566.66|14685|14565|10
1644801250000|2022-02-14 01:14:10|14686.47|14566.47|14686.92|14566.92|14686.96|14566.96|14686|14566|10
1644801260000|2022-02-14 01:14:20|14687.17|14567.17|14687.6|14567.6|14687.6|14567.6|14687.03|14567.03|9
1644801270000|2022-02-14 01:14:30|14687.54|14567.54|14687.5|14567.5|14688.18|14568.18|14687.35|14567.35|10
1644801280000|2022-02-14 01:14:40|14687.6|14567.6|14684.6|14564.6|14687.6|14567.6|14684.6|14564.6|10
1644801290000|2022-02-14 01:14:50|14684.12|14564.12|14681.64|14561.64|14684.12|14564.12|14681.64|14561.64|10
1644801300000|2022-02-14 01:15:00|14681.29|14561.29|14677.08|14557.08|14681.29|14561.29|14677.08|14557.08|10
1644801310000|2022-02-14 01:15:10|14677.9|14557.9|14677.93|14557.93|14678.11|14558.11|14677.27|14557.27|10
1644801320000|2022-02-14 01:15:20|14678.11|14558.11|14678.52|14558.52|14678.82|14558.82|14677.8|14557.8|10
1644801330000|2022-02-14 01:15:30|14678.53|14558.53|14678.1|14558.1|14678.57|14558.57|14678.1|14558.1|10
1644801340000|2022-02-14 01:15:40|14678.05|14558.05|14676.04|14556.04|14678.05|14558.05|14676.04|14556.04|10
1644801350000|2022-02-14 01:15:50|14675.8|14555.8|14674.7|14554.7|14675.83|14555.83|14674.7|14554.7|10
1644801360000|2022-02-14 01:16:00|14674.81|14554.81|14672.06|14552.06|14674.81|14554.81|14672.06|14552.06|10
1644801370000|2022-02-14 01:16:10|14671.72|14551.72|14669.99|14549.99|14671.72|14551.72|14669.51|14549.51|10
1644801380000|2022-02-14 01:16:20|14670.01|14550.01|14670.38|14550.38|14670.43|14550.43|14670.01|14550.01|10
1644801390000|2022-02-14 01:16:30|14671.45|14551.45|14672.55|14552.55|14673.11|14553.11|14671.45|14551.45|10
1644801400000|2022-02-14 01:16:40|14672.59|14552.59|14671.85|14551.85|14672.59|14552.59|14671.03|14551.03|10
1644801410000|2022-02-14 01:16:50|14671.49|14551.49|14670.65|14550.65|14671.49|14551.49|14670.58|14550.58|10
1644801420000|2022-02-14 01:17:00|14670.9|14550.9|14669.68|14549.68|14670.9|14550.9|14669.68|14549.68|10
1644801430000|2022-02-14 01:17:10|14669.67|14549.67|14664.49|14544.49|14669.67|14549.67|14664.49|14544.49|10
1644801440000|2022-02-14 01:17:20|14664.27|14544.27|14662.59|14542.59|14664.27|14544.27|14662.59|14542.59|9
1644801450000|2022-02-14 01:17:30|14662.38|14542.38|14660.64|14540.64|14662.38|14542.38|14660.64|14540.64|10
1644801460000|2022-02-14 01:17:40|14661.08|14541.08|14660.35|14540.35|14661.08|14541.08|14660.01|14540.01|10
1644801470000|2022-02-14 01:17:50|14660.85|14540.85|14663.77|14543.77|14663.8|14543.8|14660.85|14540.85|10
1644801480000|2022-02-14 01:18:00|14663.9|14543.9|14664.63|14544.63|14665.09|14545.09|14663.9|14543.9|10
1644801490000|2022-02-14 01:18:10|14664.19|14544.19|14664.22|14544.22|14664.22|14544.22|14663.66|14543.66|9
1644801500000|2022-02-14 01:18:20|14663.99|14543.99|14665.94|14545.94|14665.94|14545.94|14663.99|14543.99|10
1644801510000|2022-02-14 01:18:30|14666.33|14546.33|14668.81|14548.81|14668.81|14548.81|14666.33|14546.33|10
1644801520000|2022-02-14 01:18:40|14668.67|14548.67|14670.07|14550.07|14670.07|14550.07|14668.56|14548.56|8
1644801530000|2022-02-14 01:18:50|14670.23|14550.23|14671.03|14551.03|14671.03|14551.03|14670.23|14550.23|10
1644801540000|2022-02-14 01:19:00|14670.96|14550.96|14670.11|14550.11|14671.03|14551.03|14669.86|14549.86|9
1644801550000|2022-02-14 01:19:10|14669.47|14549.47|14667.66|14547.66|14669.51|14549.51|14667.66|14547.66|10
1644801560000|2022-02-14 01:19:20|14667.93|14547.93|14668.22|14548.22|14668.36|14548.36|14667.8|14547.8|10
1644801570000|2022-02-14 01:19:30|14668.15|14548.15|14669.79|14549.79|14669.79|14549.79|14668.05|14548.05|10
1644801580000|2022-02-14 01:19:40|14669.93|14549.93|14672.36|14552.36|14672.36|14552.36|14669.72|14549.72|10
1644801590000|2022-02-14 01:19:50|14672.61|14552.61|14674.08|14554.08|14674.6|14554.6|14672.61|14552.61|10
1644801600000|2022-02-14 01:20:00|14674.11|14554.11|14673.54|14553.54|14674.54|14554.54|14673.54|14553.54|10
1644801610000|2022-02-14 01:20:10|14673.45|14553.45|14674.71|14554.71|14674.75|14554.75|14673.45|14553.45|9
1644801620000|2022-02-14 01:20:20|14674.92|14554.92|14674.54|14554.54|14675.12|14555.12|14674.49|14554.49|8
1644801630000|2022-02-14 01:20:30|14674.7|14554.7|14673.86|14553.86|14674.7|14554.7|14673.86|14553.86|9
1644801640000|2022-02-14 01:20:40|14673.83|14553.83|14671.45|14551.45|14673.83|14553.83|14671.45|14551.45|9
1644801650000|2022-02-14 01:20:50|14671.46|14551.46|14666.02|14546.02|14671.46|14551.46|14666.02|14546.02|10
1644801660000|2022-02-14 01:21:00|14665.65|14545.65|14664.82|14544.82|14665.65|14545.65|14664.54|14544.54|10
1644801670000|2022-02-14 01:21:10|14664.96|14544.96|14661.75|14541.75|14664.96|14544.96|14661.75|14541.75|10
1644801680000|2022-02-14 01:21:20|14659.87|14539.87|14655.61|14535.61|14659.87|14539.87|14655.61|14535.61|10
1644801690000|2022-02-14 01:21:30|14654.75|14534.75|14649.87|14529.87|14654.75|14534.75|14649.87|14529.87|10
1644801700000|2022-02-14 01:21:40|14649.67|14529.67|14646.14|14526.14|14649.67|14529.67|14646.14|14526.14|10
1644801710000|2022-02-14 01:21:50|14645.61|14525.61|14642.1|14522.1|14645.61|14525.61|14642.1|14522.1|10
1644801720000|2022-02-14 01:22:00|14641.78|14521.78|14638.55|14518.55|14641.8|14521.8|14638.51|14518.51|10
1644801730000|2022-02-14 01:22:10|14638.37|14518.37|14636.47|14516.47|14638.37|14518.37|14636.47|14516.47|9
1644801740000|2022-02-14 01:22:20|14636.45|14516.45|14634.7|14514.7|14636.45|14516.45|14634.7|14514.7|10
1644801750000|2022-02-14 01:22:30|14634.46|14514.46|14636.79|14516.79|14636.89|14516.89|14634.46|14514.46|10
1644801760000|2022-02-14 01:22:40|14636.91|14516.91|14637.33|14517.33|14637.87|14517.87|14636.91|14516.91|9
1644801770000|2022-02-14 01:22:50|14637.1|14517.1|14637.92|14517.92|14637.92|14517.92|14636.8|14516.8|9
1644801780000|2022-02-14 01:23:00|14637.95|14517.95|14635.78|14515.78|14637.95|14517.95|14635.78|14515.78|10
1644801790000|2022-02-14 01:23:10|14635.28|14515.28|14634.32|14514.32|14635.28|14515.28|14634.32|14514.32|10
1644801800000|2022-02-14 01:23:20|14633.86|14513.86|14629.75|14509.75|14633.86|14513.86|14629.75|14509.75|9
1644801810000|2022-02-14 01:23:30|14629.99|14509.99|14627.17|14507.17|14629.99|14509.99|14627.17|14507.17|9
1644801820000|2022-02-14 01:23:40|14626.34|14506.34|14623.56|14503.56|14626.34|14506.34|14623.56|14503.56|10
1644801830000|2022-02-14 01:23:50|14623.43|14503.43|14619.25|14499.25|14623.43|14503.43|14619.25|14499.25|10
1644801840000|2022-02-14 01:24:00|14619.24|14499.24|14613.75|14493.75|14619.24|14499.24|14613.75|14493.75|10
1644801850000|2022-02-14 01:24:10|14613.18|14493.18|14604.69|14484.69|14613.18|14493.18|14604.27|14484.27|10
1644801860000|2022-02-14 01:24:20|14604.54|14484.54|14602.71|14482.71|14604.54|14484.54|14601.88|14481.88|10
1644801870000|2022-02-14 01:24:30|14602.67|14482.67|14608.16|14488.16|14608.16|14488.16|14602.46|14482.46|10
1644801880000|2022-02-14 01:24:40|14608.1|14488.1|14610.56|14490.56|14610.93|14490.93|14608.1|14488.1|10
1644801890000|2022-02-14 01:24:50|14610.22|14490.22|14610.99|14490.99|14612.02|14492.02|14610.22|14490.22|10
1644801900000|2022-02-14 01:25:00|14611.29|14491.29|14606.4|14486.4|14611.29|14491.29|14606.4|14486.4|10
1644801910000|2022-02-14 01:25:10|14606.27|14486.27|14606.23|14486.23|14606.7|14486.7|14606.01|14486.01|10
1644801920000|2022-02-14 01:25:20|14605.65|14485.65|14606.54|14486.54|14606.54|14486.54|14605.65|14485.65|10
1644801930000|2022-02-14 01:25:30|14606.89|14486.89|14608.22|14488.22|14608.25|14488.25|14606.89|14486.89|10
1644801940000|2022-02-14 01:25:40|14608.01|14488.01|14606.47|14486.47|14608.01|14488.01|14606.2|14486.2|10
1644801950000|2022-02-14 01:25:50|14605.31|14485.31|14602.57|14482.57|14605.51|14485.51|14602.3|14482.3|10
1644801960000|2022-02-14 01:26:00|14602.67|14482.67|14601.61|14481.61|14602.67|14482.67|14601.61|14481.61|10
1644801970000|2022-02-14 01:26:10|14601.77|14481.77|14603.52|14483.52|14603.92|14483.92|14601.77|14481.77|10
1644801980000|2022-02-14 01:26:20|14603.9|14483.9|14603.97|14483.97|14604.15|14484.15|14603.88|14483.88|9
1644801990000|2022-02-14 01:26:30|14604.02|14484.02|14604.77|14484.77|14604.91|14484.91|14604.02|14484.02|10
1644802000000|2022-02-14 01:26:40|14604.89|14484.89|14603.83|14483.83|14604.89|14484.89|14603.34|14483.34|10
1644802010000|2022-02-14 01:26:50|14603.41|14483.41|14603.16|14483.16|14603.49|14483.49|14602.72|14482.72|10
1644802020000|2022-02-14 01:27:00|14603.12|14483.12|14600.11|14480.11|14603.4|14483.4|14600.11|14480.11|10
1644802030000|2022-02-14 01:27:10|14600.13|14480.13|14597.21|14477.21|14600.13|14480.13|14596.84|14476.84|10
1644802040000|2022-02-14 01:27:20|14597.01|14477.01|14594.41|14474.41|14597.01|14477.01|14594.41|14474.41|10
1644802050000|2022-02-14 01:27:30|14593.75|14473.75|14592.34|14472.34|14594.12|14474.12|14592.34|14472.34|10
1644802060000|2022-02-14 01:27:40|14592.51|14472.51|14591.32|14471.32|14592.81|14472.81|14590.28|14470.28|10
1644802070000|2022-02-14 01:27:50|14590.85|14470.85|14588.7|14468.7|14590.85|14470.85|14588.49|14468.49|10
1644802080000|2022-02-14 01:28:00|14588.41|14468.41|14582.37|14462.37|14588.41|14468.41|14582.37|14462.37|10
1644802090000|2022-02-14 01:28:10|14581.78|14461.78|14574.63|14454.63|14581.78|14461.78|14574.63|14454.63|10
1644802100000|2022-02-14 01:28:20|14574.84|14454.84|14564.05|14444.05|14574.84|14454.84|14564.05|14444.05|10
1644802110000|2022-02-14 01:28:30|14562.23|14442.23|14553.9|14433.9|14562.23|14442.23|14553.81|14433.81|10
1644802120000|2022-02-14 01:28:40|14553.15|14433.15|14552.18|14432.18|14553.15|14433.15|14552.18|14432.18|10
1644802130000|2022-02-14 01:28:50|14551.44|14431.44|14548.57|14428.57|14551.44|14431.44|14547.92|14427.92|10
1644802140000|2022-02-14 01:29:00|14548.95|14428.95|14556.58|14436.58|14556.58|14436.58|14548.95|14428.95|10
1644802150000|2022-02-14 01:29:10|14558.1|14438.1|14565.15|14445.15|14565.15|14445.15|14558.1|14438.1|10
1644802160000|2022-02-14 01:29:20|14564.67|14444.67|14563.01|14443.01|14564.95|14444.95|14563.01|14443.01|9
1644802170000|2022-02-14 01:29:30|14563.43|14443.43|14561.57|14441.57|14564.18|14444.18|14561.57|14441.57|10
1644802180000|2022-02-14 01:29:40|14561.42|14441.42|14560.2|14440.2|14561.42|14441.42|14559.93|14439.93|10
1644802190000|2022-02-14 01:29:50|14560.55|14440.55|14560.51|14440.51|14561.77|14441.77|14559.87|14439.87|10
1644802200000|2022-02-14 01:30:00|14560.7|14440.7|14556.31|14436.31|14560.78|14440.78|14556.31|14436.31|9
1644802210000|2022-02-14 01:30:10|14555.41|14435.41|14551.83|14431.83|14555.41|14435.41|14551.83|14431.83|10
1644802220000|2022-02-14 01:30:20|14550.95|14430.95|14545.91|14425.91|14550.95|14430.95|14545.91|14425.91|10
1644802230000|2022-02-14 01:30:30|14545.39|14425.39|14536.03|14416.03|14545.39|14425.39|14536.03|14416.03|10
1644802240000|2022-02-14 01:30:40|14532.9|14412.9|14533.97|14413.97|14533.97|14413.97|14531.87|14411.87|10
1644802250000|2022-02-14 01:30:50|14534.03|14414.03|14532.47|14412.47|14534.52|14414.52|14532.47|14412.47|10
1644802260000|2022-02-14 01:31:00|14532.69|14412.69|14530.19|14410.19|14532.69|14412.69|14530.19|14410.19|10
1644802270000|2022-02-14 01:31:10|14530.12|14410.12|14525.52|14405.52|14530.12|14410.12|14525.52|14405.52|10
1644802280000|2022-02-14 01:31:20|14523.05|14403.05|14521.08|14401.08|14523.13|14403.13|14520.9|14400.9|10
1644802290000|2022-02-14 01:31:30|14521.21|14401.21|14519.78|14399.78|14521.26|14401.26|14519.78|14399.78|10
1644802300000|2022-02-14 01:31:40|14519.73|14399.73|14521.41|14401.41|14521.41|14401.41|14519.73|14399.73|9
1644802310000|2022-02-14 01:31:50|14521.72|14401.72|14521.25|14401.25|14522.01|14402.01|14521.1|14401.1|10
1644802320000|2022-02-14 01:32:00|14521.39|14401.39|14495.56|14375.56|14521.93|14401.93|14495.56|14375.56|10
1644802330000|2022-02-14 01:32:10|14484.58|14364.58|14471.81|14351.81|14484.58|14364.58|14471.81|14351.81|10
1644802340000|2022-02-14 01:32:20|14471.45|14351.45|14471.02|14351.02|14473.8|14353.8|14469.69|14349.69|10
1644802350000|2022-02-14 01:32:30|14470.94|14350.94|14473.56|14353.56|14473.56|14353.56|14470.2|14350.2|10
1644802360000|2022-02-14 01:32:40|14473.76|14353.76|14476.9|14356.9|14476.9|14356.9|14472.72|14352.72|10
1644802370000|2022-02-14 01:32:50|14477.9|14357.9|14478.8|14358.8|14478.8|14358.8|14477.69|14357.69|10
1644802380000|2022-02-14 01:33:00|14478.2|14358.2|14477.71|14357.71|14478.9|14358.9|14477.71|14357.71|10
1644802390000|2022-02-14 01:33:10|14478.63|14358.63|14463.76|14343.76|14478.63|14358.63|14463.76|14343.76|10
1644802400000|2022-02-14 01:33:20|14463.25|14343.25|14465.75|14345.75|14465.75|14345.75|14463.25|14343.25|10
1644802410000|2022-02-14 01:33:30|14465.52|14345.52|14475.07|14355.07|14475.07|14355.07|14465.52|14345.52|10
1644802420000|2022-02-14 01:33:40|14477.78|14357.78|14487.03|14367.03|14487.03|14367.03|14477.78|14357.78|10
1644802430000|2022-02-14 01:33:50|14487.45|14367.45|14489.72|14369.72|14489.72|14369.72|14487.44|14367.44|10
1644802440000|2022-02-14 01:34:00|14489.54|14369.54|14492|14372|14492.49|14372.49|14489.54|14369.54|10
1644802450000|2022-02-14 01:34:10|14492.1|14372.1|14490.18|14370.18|14492.1|14372.1|14490.18|14370.18|10
1644802460000|2022-02-14 01:34:20|14489.89|14369.89|14487.57|14367.57|14489.89|14369.89|14487.06|14367.06|10
1644802470000|2022-02-14 01:34:30|14486.96|14366.96|14488.69|14368.69|14488.69|14368.69|14486.96|14366.96|9
1644802480000|2022-02-14 01:34:40|14489.43|14369.43|14491.26|14371.26|14491.26|14371.26|14489.34|14369.34|10
1644802490000|2022-02-14 01:34:50|14491.91|14371.91|14495.91|14375.91|14495.91|14375.91|14491.88|14371.88|10
1644802500000|2022-02-14 01:35:00|14494.82|14374.82|14502.44|14382.44|14502.44|14382.44|14494.82|14374.82|9
1644802510000|2022-02-14 01:35:10|14502.88|14382.88|14505.06|14385.06|14506.16|14386.16|14502.47|14382.47|10
1644802520000|2022-02-14 01:35:20|14505.14|14385.14|14505.59|14385.59|14505.64|14385.64|14504.54|14384.54|10
1644802530000|2022-02-14 01:35:30|14506.38|14386.38|14504.33|14384.33|14506.38|14386.38|14504.33|14384.33|10
1644802540000|2022-02-14 01:35:40|14505.7|14385.7|14506.63|14386.63|14507.22|14387.22|14505.7|14385.7|10
1644802550000|2022-02-14 01:35:50|14505.54|14385.54|14506.55|14386.55|14506.55|14386.55|14505.45|14385.45|10
1644802560000|2022-02-14 01:36:00|14506.63|14386.63|14506.29|14386.29|14507|14387|14506.29|14386.29|10
1644802570000|2022-02-14 01:36:10|14507.73|14387.73|14512.86|14392.86|14512.86|14392.86|14507.73|14387.73|10
1644802580000|2022-02-14 01:36:20|14512.79|14392.79|14515.89|14395.89|14515.99|14395.99|14512.79|14392.79|10
1644802590000|2022-02-14 01:36:30|14517.1|14397.1|14519.59|14399.59|14519.59|14399.59|14516.33|14396.33|10
1644802600000|2022-02-14 01:36:40|14519.97|14399.97|14524.24|14404.24|14524.91|14404.91|14519.97|14399.97|10
1644802610000|2022-02-14 01:36:50|14524.16|14404.16|14524.84|14404.84|14525.86|14405.86|14524.16|14404.16|10
1644802620000|2022-02-14 01:37:00|14524.62|14404.62|14526.6|14406.6|14526.6|14406.6|14522.77|14402.77|10
1644802630000|2022-02-14 01:37:10|14527.38|14407.38|14533.27|14413.27|14533.27|14413.27|14527.38|14407.38|9
1644802640000|2022-02-14 01:37:20|14533.9|14413.9|14534.71|14414.71|14534.71|14414.71|14533.41|14413.41|9
1644802650000|2022-02-14 01:37:30|14535|14415|14534.57|14414.57|14535.19|14415.19|14534.57|14414.57|10
1644802660000|2022-02-14 01:37:40|14534.58|14414.58|14535.74|14415.74|14535.74|14415.74|14533.38|14413.38|10
1644802670000|2022-02-14 01:37:50|14536.25|14416.25|14536.68|14416.68|14536.9|14416.9|14535.98|14415.98|10
1644802680000|2022-02-14 01:38:00|14537|14417|14539.03|14419.03|14539.03|14419.03|14536.79|14416.79|10
1644802690000|2022-02-14 01:38:10|14538.91|14418.91|14540.82|14420.82|14540.82|14420.82|14538.35|14418.35|10
1644802700000|2022-02-14 01:38:20|14540.87|14420.87|14541.23|14421.23|14542.43|14422.43|14540.87|14420.87|10
1644802710000|2022-02-14 01:38:30|14541.28|14421.28|14541.23|14421.23|14541.99|14421.99|14540.69|14420.69|10
1644802720000|2022-02-14 01:38:40|14541.18|14421.18|14539.47|14419.47|14541.55|14421.55|14539.4|14419.4|10
1644802730000|2022-02-14 01:38:50|14539.34|14419.34|14535.81|14415.81|14539.34|14419.34|14535.81|14415.81|10
1644802740000|2022-02-14 01:39:00|14536.19|14416.19|14534.75|14414.75|14537.14|14417.14|14534.75|14414.75|10
1644802750000|2022-02-14 01:39:10|14532.94|14412.94|14529.53|14409.53|14532.94|14412.94|14529.53|14409.53|9
1644802760000|2022-02-14 01:39:20|14529.18|14409.18|14525.94|14405.94|14529.3|14409.3|14525.09|14405.09|10
1644802770000|2022-02-14 01:39:30|14526.14|14406.14|14524.42|14404.42|14526.49|14406.49|14524.42|14404.42|9
1644802780000|2022-02-14 01:39:40|14521.05|14401.05|14506.62|14386.62|14521.09|14401.09|14506.62|14386.62|10
1644802790000|2022-02-14 01:39:50|14506.31|14386.31|14496.42|14376.42|14506.31|14386.31|14495.88|14375.88|10
1644802800000|2022-02-14 01:40:00|14495.68|14375.68|14494.37|14374.37|14495.68|14375.68|14491.85|14371.85|10
1644802810000|2022-02-14 01:40:10|14494.42|14374.42|14493.89|14373.89|14494.82|14374.82|14493.76|14373.76|10
1644802820000|2022-02-14 01:40:20|14494.11|14374.11|14497.78|14377.78|14497.78|14377.78|14494.11|14374.11|9
1644802830000|2022-02-14 01:40:30|14497.68|14377.68|14497.08|14377.08|14498.1|14378.1|14496.51|14376.51|10
1644802840000|2022-02-14 01:40:40|14496.92|14376.92|14500.42|14380.42|14500.61|14380.61|14496.92|14376.92|10
1644802850000|2022-02-14 01:40:50|14500.72|14380.72|14500.7|14380.7|14502.31|14382.31|14500.7|14380.7|10
1644802860000|2022-02-14 01:41:00|14500.69|14380.69|14496.94|14376.94|14500.81|14380.81|14496.94|14376.94|10
1644802870000|2022-02-14 01:41:10|14497.44|14377.44|14494.87|14374.87|14497.55|14377.55|14494.87|14374.87|10
1644802880000|2022-02-14 01:41:20|14494.94|14374.94|14495.16|14375.16|14496.69|14376.69|14494.94|14374.94|9
1644802890000|2022-02-14 01:41:30|14494.79|14374.79|14500.07|14380.07|14500.07|14380.07|14494.64|14374.64|10
1644802900000|2022-02-14 01:41:40|14500.77|14380.77|14508.06|14388.06|14508.06|14388.06|14500.77|14380.77|9
1644802910000|2022-02-14 01:41:50|14508.76|14388.76|14508.58|14388.58|14508.91|14388.91|14507.59|14387.59|10
1644802920000|2022-02-14 01:42:00|14508.86|14388.86|14509.36|14389.36|14510.83|14390.83|14508.86|14388.86|10
1644802930000|2022-02-14 01:42:10|14508.97|14388.97|14509.53|14389.53|14509.99|14389.99|14508.96|14388.96|10
1644802940000|2022-02-14 01:42:20|14509.33|14389.33|14502.77|14382.77|14509.53|14389.53|14502.77|14382.77|10
1644802950000|2022-02-14 01:42:30|14502.84|14382.84|14502.46|14382.46|14502.84|14382.84|14501.8|14381.8|10
1644802960000|2022-02-14 01:42:40|14503.08|14383.08|14502.98|14382.98|14503.52|14383.52|14502.86|14382.86|10
1644802970000|2022-02-14 01:42:50|14503.22|14383.22|14504.53|14384.53|14504.53|14384.53|14503.22|14383.22|10
1644802980000|2022-02-14 01:43:00|14504.85|14384.85|14509.88|14389.88|14509.88|14389.88|14504.85|14384.85|10
1644802990000|2022-02-14 01:43:10|14509.81|14389.81|14514.31|14394.31|14514.31|14394.31|14509.56|14389.56|10
1644803000000|2022-02-14 01:43:20|14514.14|14394.14|14511.97|14391.97|14514.81|14394.81|14511.97|14391.97|10
1644803010000|2022-02-14 01:43:30|14511.64|14391.64|14507.45|14387.45|14511.64|14391.64|14507.45|14387.45|9
1644803020000|2022-02-14 01:43:40|14506.35|14386.35|14505.2|14385.2|14506.35|14386.35|14504.22|14384.22|10
1644803030000|2022-02-14 01:43:50|14505.35|14385.35|14505.47|14385.47|14505.72|14385.72|14504.6|14384.6|10
1644803040000|2022-02-14 01:44:00|14505.68|14385.68|14501.49|14381.49|14505.68|14385.68|14501.49|14381.49|10
1644803050000|2022-02-14 01:44:10|14501.06|14381.06|14499.51|14379.51|14501.61|14381.61|14499.51|14379.51|9
1644803060000|2022-02-14 01:44:20|14499.8|14379.8|14499.27|14379.27|14499.8|14379.8|14498.9|14378.9|8
1644803070000|2022-02-14 01:44:30|14499.29|14379.29|14501.41|14381.41|14501.41|14381.41|14498.99|14378.99|9
1644803080000|2022-02-14 01:44:40|14501.35|14381.35|14501.21|14381.21|14501.54|14381.54|14500.99|14380.99|10
1644803090000|2022-02-14 01:44:50|14501.44|14381.44|14499.74|14379.74|14501.44|14381.44|14499.74|14379.74|10
1644803100000|2022-02-14 01:45:00|14499.51|14379.51|14497.32|14377.32|14499.76|14379.76|14497.32|14377.32|9
1644803110000|2022-02-14 01:45:10|14496.41|14376.41|14495.73|14375.73|14497.05|14377.05|14495.73|14375.73|10
1644803120000|2022-02-14 01:45:20|14494.2|14374.2|14491.95|14371.95|14494.57|14374.57|14491.95|14371.95|10
1644803130000|2022-02-14 01:45:30|14491.94|14371.94|14492.5|14372.5|14492.5|14372.5|14491.66|14371.66|10
1644803140000|2022-02-14 01:45:40|14492.57|14372.57|14490.92|14370.92|14492.57|14372.57|14490.72|14370.72|10
1644803150000|2022-02-14 01:45:50|14491.64|14371.64|14494.88|14374.88|14494.88|14374.88|14491.64|14371.64|9
1644803160000|2022-02-14 01:46:00|14494.72|14374.72|14500.99|14380.99|14500.99|14380.99|14494.72|14374.72|10
1644803170000|2022-02-14 01:46:10|14502.7|14382.7|14505.39|14385.39|14505.57|14385.57|14502.7|14382.7|10
1644803180000|2022-02-14 01:46:20|14505.04|14385.04|14507.47|14387.47|14507.54|14387.54|14505.04|14385.04|10
1644803190000|2022-02-14 01:46:30|14507.42|14387.42|14510.19|14390.19|14510.19|14390.19|14507.42|14387.42|9
1644803200000|2022-02-14 01:46:40|14510.66|14390.66|14510.8|14390.8|14511.53|14391.53|14510.31|14390.31|10
1644803210000|2022-02-14 01:46:50|14510.73|14390.73|14509.68|14389.68|14510.73|14390.73|14508.68|14388.68|10
1644803220000|2022-02-14 01:47:00|14509.56|14389.56|14508.92|14388.92|14509.56|14389.56|14508.18|14388.18|10
1644803230000|2022-02-14 01:47:10|14508.9|14388.9|14503.55|14383.55|14509|14389|14503.55|14383.55|10
1644803240000|2022-02-14 01:47:20|14503.45|14383.45|14499.6|14379.6|14503.45|14383.45|14499.6|14379.6|10
1644803250000|2022-02-14 01:47:30|14498.82|14378.82|14497.2|14377.2|14498.82|14378.82|14497.2|14377.2|10
1644803260000|2022-02-14 01:47:40|14497.11|14377.11|14492.52|14372.52|14497.3|14377.3|14492.52|14372.52|10
1644803270000|2022-02-14 01:47:50|14492.15|14372.15|14491.32|14371.32|14492.15|14372.15|14491.06|14371.06|10
1644803280000|2022-02-14 01:48:00|14491.96|14371.96|14491.8|14371.8|14492.87|14372.87|14491.65|14371.65|10
1644803290000|2022-02-14 01:48:10|14492.02|14372.02|14487.31|14367.31|14492.02|14372.02|14487.31|14367.31|10
1644803300000|2022-02-14 01:48:20|14486.49|14366.49|14483.89|14363.89|14486.49|14366.49|14483.77|14363.77|10
1644803310000|2022-02-14 01:48:30|14482.41|14362.41|14481.07|14361.07|14482.42|14362.42|14480.05|14360.05|9
1644803320000|2022-02-14 01:48:40|14480.73|14360.73|14478.05|14358.05|14480.73|14360.73|14478.05|14358.05|10
1644803330000|2022-02-14 01:48:50|14477.3|14357.3|14475.13|14355.13|14478.03|14358.03|14475.11|14355.11|10
1644803340000|2022-02-14 01:49:00|14475.46|14355.46|14477.71|14357.71|14477.71|14357.71|14475.46|14355.46|10
1644803350000|2022-02-14 01:49:10|14478.21|14358.21|14479.59|14359.59|14479.86|14359.86|14477.8|14357.8|10
1644803360000|2022-02-14 01:49:20|14480.02|14360.02|14481.99|14361.99|14482.12|14362.12|14480.02|14360.02|10
1644803370000|2022-02-14 01:49:30|14482.17|14362.17|14483.57|14363.57|14484.09|14364.09|14482.17|14362.17|10
1644803380000|2022-02-14 01:49:40|14483.88|14363.88|14485.48|14365.48|14485.48|14365.48|14483.79|14363.79|10
1644803390000|2022-02-14 01:49:50|14485.4|14365.4|14486.54|14366.54|14486.58|14366.58|14485.4|14365.4|10
1644803400000|2022-02-14 01:50:00|14486.68|14366.68|14489.4|14369.4|14489.4|14369.4|14486.64|14366.64|10
1644803410000|2022-02-14 01:50:10|14489.46|14369.46|14492.06|14372.06|14492.31|14372.31|14489.46|14369.46|10
1644803420000|2022-02-14 01:50:20|14491.81|14371.81|14492.08|14372.08|14493.3|14373.3|14491.33|14371.33|10
1644803430000|2022-02-14 01:50:30|14492.73|14372.73|14492.48|14372.48|14493.71|14373.71|14491.56|14371.56|10
1644803440000|2022-02-14 01:50:40|14492.79|14372.79|14492.48|14372.48|14493.59|14373.59|14492.48|14372.48|10
1644803450000|2022-02-14 01:50:50|14492.21|14372.21|14490.96|14370.96|14492.4|14372.4|14490.96|14370.96|10
1644803460000|2022-02-14 01:51:00|14490.32|14370.32|14488.16|14368.16|14490.32|14370.32|14488.04|14368.04|10
1644803470000|2022-02-14 01:51:10|14487.78|14367.78|14485.55|14365.55|14487.78|14367.78|14485.55|14365.55|9
1644803480000|2022-02-14 01:51:20|14484.54|14364.54|14483.52|14363.52|14484.54|14364.54|14482.48|14362.48|10
1644803490000|2022-02-14 01:51:30|14483.69|14363.69|14479.9|14359.9|14483.69|14363.69|14479.9|14359.9|10
1644803500000|2022-02-14 01:51:40|14479.85|14359.85|14479.3|14359.3|14480.16|14360.16|14479.3|14359.3|10
1644803510000|2022-02-14 01:51:50|14478.99|14358.99|14477.39|14357.39|14478.99|14358.99|14477.39|14357.39|10
1644803520000|2022-02-14 01:52:00|14477.08|14357.08|14477.64|14357.64|14478.16|14358.16|14476.76|14356.76|10
1644803530000|2022-02-14 01:52:10|14477.68|14357.68|14477.76|14357.76|14479.16|14359.16|14477.02|14357.02|10
1644803540000|2022-02-14 01:52:20|14478.14|14358.14|14477.94|14357.94|14478.51|14358.51|14477.76|14357.76|10
1644803550000|2022-02-14 01:52:30|14477.98|14357.98|14470.88|14350.88|14477.98|14357.98|14470.88|14350.88|10
1644803560000|2022-02-14 01:52:40|14470.44|14350.44|14462.26|14342.26|14470.44|14350.44|14461.66|14341.66|9
1644803570000|2022-02-14 01:52:50|14461.76|14341.76|14462.04|14342.04|14462.04|14342.04|14460.61|14340.61|10
1644803580000|2022-02-14 01:53:00|14462.46|14342.46|14464.57|14344.57|14464.57|14344.57|14462.46|14342.46|10
1644803590000|2022-02-14 01:53:10|14464.87|14344.87|14470.64|14350.64|14470.64|14350.64|14464.87|14344.87|10
1644803600000|2022-02-14 01:53:20|14472.31|14352.31|14474.43|14354.43|14474.74|14354.74|14472.31|14352.31|10
1644803610000|2022-02-14 01:53:30|14473.83|14353.83|14474.81|14354.81|14474.81|14354.81|14473.83|14353.83|9
1644803620000|2022-02-14 01:53:40|14474.63|14354.63|14477.51|14357.51|14477.51|14357.51|14474.63|14354.63|10
1644803630000|2022-02-14 01:53:50|14477.8|14357.8|14480.54|14360.54|14480.81|14360.81|14477.8|14357.8|10
1644803640000|2022-02-14 01:54:00|14480.51|14360.51|14483.41|14363.41|14483.41|14363.41|14480.34|14360.34|10
1644803650000|2022-02-14 01:54:10|14483.78|14363.78|14486.85|14366.85|14486.91|14366.91|14483.78|14363.78|10
1644803660000|2022-02-14 01:54:20|14487.84|14367.84|14488.52|14368.52|14488.52|14368.52|14487.72|14367.72|8
1644803670000|2022-02-14 01:54:30|14489.28|14369.28|14489.7|14369.7|14490.17|14370.17|14489.28|14369.28|10
1644803680000|2022-02-14 01:54:40|14489.69|14369.69|14490.54|14370.54|14490.54|14370.54|14489.43|14369.43|10
1644803690000|2022-02-14 01:54:50|14490.68|14370.68|14492.23|14372.23|14492.56|14372.56|14490.68|14370.68|10
1644803700000|2022-02-14 01:55:00|14492.54|14372.54|14497.74|14377.74|14497.74|14377.74|14492.54|14372.54|9
1644803710000|2022-02-14 01:55:10|14497.91|14377.91|14499.4|14379.4|14500.12|14380.12|14497.91|14377.91|10
1644803720000|2022-02-14 01:55:20|14499.26|14379.26|14499|14379|14499.72|14379.72|14498.74|14378.74|10
1644803730000|2022-02-14 01:55:30|14498.74|14378.74|14498.35|14378.35|14498.74|14378.74|14498.03|14378.03|10
1644803740000|2022-02-14 01:55:40|14498.94|14378.94|14497.9|14377.9|14499.37|14379.37|14497.9|14377.9|10
1644803750000|2022-02-14 01:55:50|14497.52|14377.52|14494.38|14374.38|14497.93|14377.93|14494.38|14374.38|10
1644803760000|2022-02-14 01:56:00|14494.06|14374.06|14493.21|14373.21|14494.33|14374.33|14493.21|14373.21|10
1644803770000|2022-02-14 01:56:10|14492.99|14372.99|14491.91|14371.91|14492.99|14372.99|14491.91|14371.91|10
1644803780000|2022-02-14 01:56:20|14491.9|14371.9|14492.59|14372.59|14493.14|14373.14|14491.69|14371.69|10
1644803790000|2022-02-14 01:56:30|14492.7|14372.7|14492.26|14372.26|14493.05|14373.05|14492.26|14372.26|10
1644803800000|2022-02-14 01:56:40|14492.4|14372.4|14491.19|14371.19|14492.4|14372.4|14491.12|14371.12|10
1644803810000|2022-02-14 01:56:50|14490.98|14370.98|14492.62|14372.62|14492.67|14372.67|14490.56|14370.56|10
1644803820000|2022-02-14 01:57:00|14492.71|14372.71|14493.25|14373.25|14493.48|14373.48|14492.71|14372.71|10
1644803830000|2022-02-14 01:57:10|14493.2|14373.2|14494.71|14374.71|14494.71|14374.71|14493.2|14373.2|10
1644803840000|2022-02-14 01:57:20|14495.71|14375.71|14496.54|14376.54|14496.64|14376.64|14495.43|14375.43|10
1644803850000|2022-02-14 01:57:30|14496.36|14376.36|14497.3|14377.3|14497.3|14377.3|14496.36|14376.36|10
1644803860000|2022-02-14 01:57:40|14497.56|14377.56|14498.84|14378.84|14498.84|14378.84|14497.56|14377.56|10
1644803870000|2022-02-14 01:57:50|14498.53|14378.53|14498.46|14378.46|14498.69|14378.69|14497.62|14377.62|9
1644803880000|2022-02-14 01:58:00|14498.9|14378.9|14500.31|14380.31|14500.66|14380.66|14498.9|14378.9|10
1644803890000|2022-02-14 01:58:10|14500.41|14380.41|14501.59|14381.59|14501.59|14381.59|14500.41|14380.41|10
1644803900000|2022-02-14 01:58:20|14501.24|14381.24|14498.54|14378.54|14501.24|14381.24|14498.54|14378.54|10
1644803910000|2022-02-14 01:58:30|14498.28|14378.28|14495.31|14375.31|14498.29|14378.29|14495.31|14375.31|9
1644803920000|2022-02-14 01:58:40|14494.65|14374.65|14494.4|14374.4|14495.48|14375.48|14494.4|14374.4|10
1644803930000|2022-02-14 01:58:50|14494.19|14374.19|14490.58|14370.58|14494.19|14374.19|14490.58|14370.58|10
1644803940000|2022-02-14 01:59:00|14490.15|14370.15|14485.49|14365.49|14490.15|14370.15|14485.49|14365.49|10
1644803950000|2022-02-14 01:59:10|14485.45|14365.45|14483.62|14363.62|14485.45|14365.45|14483.62|14363.62|10
1644803960000|2022-02-14 01:59:20|14483.74|14363.74|14480.68|14360.68|14483.74|14363.74|14480.68|14360.68|10
1644803970000|2022-02-14 01:59:30|14480.47|14360.47|14482.03|14362.03|14482.47|14362.47|14480.47|14360.47|10
1644803980000|2022-02-14 01:59:40|14483.29|14363.29|14483.55|14363.55|14483.98|14363.98|14482.99|14362.99|10
1644803990000|2022-02-14 01:59:50|14484.12|14364.12|14481.11|14361.11|14484.12|14364.12|14481.11|14361.11|10
1644804000000|2022-02-14 02:00:00|14481.37|14361.37|14480.56|14360.56|14481.59|14361.59|14480.56|14360.56|10
1644804010000|2022-02-14 02:00:10|14480.11|14360.11|14476.3|14356.3|14480.11|14360.11|14476.27|14356.27|10
1644804020000|2022-02-14 02:00:20|14474.74|14354.74|14469.28|14349.28|14474.74|14354.74|14469.28|14349.28|9
1644804030000|2022-02-14 02:00:30|14467.57|14347.57|14466.83|14346.83|14467.68|14347.68|14465.11|14345.11|10
1644804040000|2022-02-14 02:00:40|14466.17|14346.17|14463.69|14343.69|14466.17|14346.17|14463.56|14343.56|10
1644804050000|2022-02-14 02:00:50|14463.51|14343.51|14463.45|14343.45|14463.92|14343.92|14462.76|14342.76|10
1644804060000|2022-02-14 02:01:00|14463.41|14343.41|14461.52|14341.52|14463.41|14343.41|14461.4|14341.4|10
1644804070000|2022-02-14 02:01:10|14460.94|14340.94|14463.55|14343.55|14463.55|14343.55|14460.59|14340.59|10
1644804080000|2022-02-14 02:01:20|14465.79|14345.79|14474.84|14354.84|14474.84|14354.84|14465.79|14345.79|10
1644804090000|2022-02-14 02:01:30|14476.2|14356.2|14479.13|14359.13|14479.31|14359.31|14476.03|14356.03|10
1644804100000|2022-02-14 02:01:40|14481.01|14361.01|14483.39|14363.39|14483.39|14363.39|14481.01|14361.01|9
1644804110000|2022-02-14 02:01:50|14485.01|14365.01|14492.17|14372.17|14492.17|14372.17|14485.01|14365.01|10
1644804120000|2022-02-14 02:02:00|14494.47|14374.47|14496.62|14376.62|14497.01|14377.01|14494.47|14374.47|10
1644804130000|2022-02-14 02:02:10|14498.04|14378.04|14505.85|14385.85|14505.85|14385.85|14498.04|14378.04|10
1644804140000|2022-02-14 02:02:20|14507.05|14387.05|14513.33|14393.33|14513.33|14393.33|14506.73|14386.73|10
1644804150000|2022-02-14 02:02:30|14514.7|14394.7|14518.56|14398.56|14518.83|14398.83|14514.7|14394.7|10
1644804160000|2022-02-14 02:02:40|14518.3|14398.3|14522.47|14402.47|14522.64|14402.64|14518.3|14398.3|10
1644804170000|2022-02-14 02:02:50|14524.19|14404.19|14524.7|14404.7|14525.7|14405.7|14523.91|14403.91|10
1644804180000|2022-02-14 02:03:00|14524.73|14404.73|14520.92|14400.92|14524.73|14404.73|14520.92|14400.92|10
1644804190000|2022-02-14 02:03:10|14520.49|14400.49|14514.15|14394.15|14520.67|14400.67|14514.15|14394.15|10
1644804200000|2022-02-14 02:03:20|14512.56|14392.56|14511.86|14391.86|14512.56|14392.56|14510.21|14390.21|10
1644804210000|2022-02-14 02:03:30|14512.33|14392.33|14510.76|14390.76|14513.22|14393.22|14510.76|14390.76|9
1644804220000|2022-02-14 02:03:40|14510.86|14390.86|14514.08|14394.08|14514.22|14394.22|14510.79|14390.79|10
1644804230000|2022-02-14 02:03:50|14513.98|14393.98|14513.49|14393.49|14514.54|14394.54|14513.49|14393.49|10
1644804240000|2022-02-14 02:04:00|14513.41|14393.41|14513.18|14393.18|14513.84|14393.84|14513.18|14393.18|9
1644804250000|2022-02-14 02:04:10|14513.66|14393.66|14510.9|14390.9|14513.66|14393.66|14510.9|14390.9|10
1644804260000|2022-02-14 02:04:20|14508.98|14388.98|14507.45|14387.45|14508.98|14388.98|14507.36|14387.36|9
1644804270000|2022-02-14 02:04:30|14507.24|14387.24|14505.84|14385.84|14507.24|14387.24|14505.73|14385.73|9
1644804280000|2022-02-14 02:04:40|14505.79|14385.79|14506.43|14386.43|14506.43|14386.43|14505.47|14385.47|10
1644804290000|2022-02-14 02:04:50|14506.42|14386.42|14507.31|14387.31|14507.64|14387.64|14506.42|14386.42|10
1644804300000|2022-02-14 02:05:00|14507.57|14387.57|14509.22|14389.22|14509.22|14389.22|14507.57|14387.57|10
1644804310000|2022-02-14 02:05:10|14509.55|14389.55|14512.73|14392.73|14512.73|14392.73|14509.55|14389.55|9
1644804320000|2022-02-14 02:05:20|14513.26|14393.26|14513.96|14393.96|14513.98|14393.98|14513.25|14393.25|10
1644804330000|2022-02-14 02:05:30|14513.95|14393.95|14513.25|14393.25|14514.49|14394.49|14513.25|14393.25|10
1644804340000|2022-02-14 02:05:40|14513.56|14393.56|14513.83|14393.83|14514.64|14394.64|14513.56|14393.56|10
1644804350000|2022-02-14 02:05:50|14513.68|14393.68|14510.97|14390.97|14513.68|14393.68|14510.97|14390.97|10
1644804360000|2022-02-14 02:06:00|14511.17|14391.17|14511|14391|14511.49|14391.49|14510.5|14390.5|9
1644804370000|2022-02-14 02:06:10|14510.93|14390.93|14510.59|14390.59|14510.97|14390.97|14510.55|14390.55|10
1644804380000|2022-02-14 02:06:20|14511.1|14391.1|14511.92|14391.92|14511.92|14391.92|14510.47|14390.47|9
1644804390000|2022-02-14 02:06:30|14511.5|14391.5|14514.62|14394.62|14514.62|14394.62|14511.5|14391.5|10
1644804400000|2022-02-14 02:06:40|14514.99|14394.99|14517.34|14397.34|14517.6|14397.6|14514.99|14394.99|10
1644804410000|2022-02-14 02:06:50|14517.78|14397.78|14520.13|14400.13|14520.13|14400.13|14517.76|14397.76|10
1644804420000|2022-02-14 02:07:00|14520.19|14400.19|14521.99|14401.99|14521.99|14401.99|14520.19|14400.19|9
1644804430000|2022-02-14 02:07:10|14521.71|14401.71|14522.45|14402.45|14522.54|14402.54|14521.29|14401.29|10
1644804440000|2022-02-14 02:07:20|14522.61|14402.61|14523.5|14403.5|14523.72|14403.72|14522.55|14402.55|10
1644804450000|2022-02-14 02:07:30|14523.45|14403.45|14524.6|14404.6|14524.89|14404.89|14523.45|14403.45|9
1644804460000|2022-02-14 02:07:40|14523.98|14403.98|14523.94|14403.94|14524.12|14404.12|14523.78|14403.78|10
1644804470000|2022-02-14 02:07:50|14523.97|14403.97|14525.57|14405.57|14525.57|14405.57|14523.97|14403.97|10
1644804480000|2022-02-14 02:08:00|14525.55|14405.55|14525.6|14405.6|14525.96|14405.96|14525|14405|10
1644804490000|2022-02-14 02:08:10|14525.78|14405.78|14526.19|14406.19|14526.39|14406.39|14525.62|14405.62|10
1644804500000|2022-02-14 02:08:20|14526.24|14406.24|14526.14|14406.14|14526.25|14406.25|14525.99|14405.99|9
1644804510000|2022-02-14 02:08:30|14526.78|14406.78|14528.33|14408.33|14528.38|14408.38|14526.78|14406.78|9
1644804520000|2022-02-14 02:08:40|14528.66|14408.66|14529.02|14409.02|14529.08|14409.08|14528.42|14408.42|9
1644804530000|2022-02-14 02:08:50|14529.03|14409.03|14528.04|14408.04|14529.12|14409.12|14528.04|14408.04|10
1644804540000|2022-02-14 02:09:00|14528.24|14408.24|14526.86|14406.86|14528.24|14408.24|14526.86|14406.86|10
1644804550000|2022-02-14 02:09:10|14526.7|14406.7|14524.52|14404.52|14526.7|14406.7|14524.23|14404.23|10
1644804560000|2022-02-14 02:09:20|14524.4|14404.4|14522.6|14402.6|14524.4|14404.4|14522.45|14402.45|10
1644804570000|2022-02-14 02:09:30|14522.57|14402.57|14522.21|14402.21|14522.59|14402.59|14521.92|14401.92|9
1644804580000|2022-02-14 02:09:40|14522.88|14402.88|14524.13|14404.13|14524.13|14404.13|14522.7|14402.7|9
1644804590000|2022-02-14 02:09:50|14524.29|14404.29|14525.78|14405.78|14525.82|14405.82|14524.29|14404.29|9
1644804600000|2022-02-14 02:10:00|14526.28|14406.28|14527.08|14407.08|14527.08|14407.08|14526.06|14406.06|10
1644804610000|2022-02-14 02:10:10|14527.07|14407.07|14524.49|14404.49|14527.07|14407.07|14524.48|14404.48|10
1644804620000|2022-02-14 02:10:20|14523.98|14403.98|14525.38|14405.38|14525.39|14405.39|14523.85|14403.85|10
1644804630000|2022-02-14 02:10:30|14525.36|14405.36|14526.4|14406.4|14526.83|14406.83|14525.36|14405.36|10
1644804640000|2022-02-14 02:10:40|14527.11|14407.11|14529.23|14409.23|14529.23|14409.23|14527.11|14407.11|10
1644804650000|2022-02-14 02:10:50|14529.28|14409.28|14529.88|14409.88|14530.81|14410.81|14529.28|14409.28|10
1644804660000|2022-02-14 02:11:00|14529.54|14409.54|14530.13|14410.13|14530.32|14410.32|14529.5|14409.5|10
1644804670000|2022-02-14 02:11:10|14530.02|14410.02|14529.16|14409.16|14530.02|14410.02|14528.87|14408.87|10
1644804680000|2022-02-14 02:11:20|14529.36|14409.36|14529.01|14409.01|14529.58|14409.58|14528.88|14408.88|10
1644804690000|2022-02-14 02:11:30|14529.02|14409.02|14528.5|14408.5|14529.02|14409.02|14528.29|14408.29|10
1644804700000|2022-02-14 02:11:40|14528.84|14408.84|14528.24|14408.24|14529.06|14409.06|14528.05|14408.05|9
1644804710000|2022-02-14 02:11:50|14528.06|14408.06|14531.19|14411.19|14531.2|14411.2|14528.06|14408.06|10
1644804720000|2022-02-14 02:12:00|14531.14|14411.14|14532.78|14412.78|14532.78|14412.78|14530.75|14410.75|10
1644804730000|2022-02-14 02:12:10|14533.33|14413.33|14533.62|14413.62|14534.16|14414.16|14533.33|14413.33|10
1644804740000|2022-02-14 02:12:20|14533.72|14413.72|14533.7|14413.7|14533.91|14413.91|14533.53|14413.53|10
1644804750000|2022-02-14 02:12:30|14533.74|14413.74|14532.5|14412.5|14533.74|14413.74|14532.36|14412.36|10
1644804760000|2022-02-14 02:12:40|14532.19|14412.19|14530.1|14410.1|14532.19|14412.19|14530.1|14410.1|9
1644804770000|2022-02-14 02:12:50|14529.81|14409.81|14528.03|14408.03|14529.81|14409.81|14528.03|14408.03|9
1644804780000|2022-02-14 02:13:00|14527.51|14407.51|14523.36|14403.36|14527.51|14407.51|14523.36|14403.36|9
1644804790000|2022-02-14 02:13:10|14523.3|14403.3|14523.66|14403.66|14524.01|14404.01|14523.24|14403.24|10
1644804800000|2022-02-14 02:13:20|14524.14|14404.14|14525.79|14405.79|14525.79|14405.79|14524.14|14404.14|10
1644804810000|2022-02-14 02:13:30|14525.82|14405.82|14526.01|14406.01|14526.31|14406.31|14525.59|14405.59|9
1644804820000|2022-02-14 02:13:40|14525.97|14405.97|14525.12|14405.12|14525.97|14405.97|14525.12|14405.12|10
1644804830000|2022-02-14 02:13:50|14525.17|14405.17|14523.75|14403.75|14525.24|14405.24|14523.75|14403.75|10
1644804840000|2022-02-14 02:14:00|14524.38|14404.38|14523.9|14403.9|14524.53|14404.53|14523.9|14403.9|10
1644804850000|2022-02-14 02:14:10|14523.89|14403.89|14520.73|14400.73|14523.89|14403.89|14520.71|14400.71|10
1644804860000|2022-02-14 02:14:20|14520.47|14400.47|14519.78|14399.78|14520.47|14400.47|14519.78|14399.78|10
1644804870000|2022-02-14 02:14:30|14519.42|14399.42|14519.26|14399.26|14519.71|14399.71|14519.26|14399.26|10
1644804880000|2022-02-14 02:14:40|14519.43|14399.43|14521.16|14401.16|14521.17|14401.17|14519.43|14399.43|9
1644804890000|2022-02-14 02:14:50|14521.24|14401.24|14522.56|14402.56|14522.56|14402.56|14521.24|14401.24|9
1644804900000|2022-02-14 02:15:00|14522.29|14402.29|14522.07|14402.07|14522.62|14402.62|14521.64|14401.64|10
1644804910000|2022-02-14 02:15:10|14523.2|14403.2|14526.07|14406.07|14526.07|14406.07|14523.2|14403.2|10
1644804920000|2022-02-14 02:15:20|14526|14406|14527.63|14407.63|14527.77|14407.77|14525.82|14405.82|10
1644804930000|2022-02-14 02:15:30|14527.9|14407.9|14528.13|14408.13|14528.28|14408.28|14527.76|14407.76|10
1644804940000|2022-02-14 02:15:40|14528.26|14408.26|14530.97|14410.97|14530.97|14410.97|14528.26|14408.26|8
1644804950000|2022-02-14 02:15:50|14530.81|14410.81|14531.36|14411.36|14531.65|14411.65|14530.64|14410.64|10
1644804960000|2022-02-14 02:16:00|14531.39|14411.39|14533.33|14413.33|14533.33|14413.33|14531.33|14411.33|10
1644804970000|2022-02-14 02:16:10|14533.44|14413.44|14535.08|14415.08|14535.47|14415.47|14533.44|14413.44|10
1644804980000|2022-02-14 02:16:20|14535.16|14415.16|14535.66|14415.66|14535.66|14415.66|14535.16|14415.16|10
1644804990000|2022-02-14 02:16:30|14536.21|14416.21|14536.79|14416.79|14537.03|14417.03|14536.21|14416.21|10
1644805000000|2022-02-14 02:16:40|14536.78|14416.78|14536.57|14416.57|14537.08|14417.08|14535.4|14415.4|10
1644805010000|2022-02-14 02:16:50|14536.46|14416.46|14536.56|14416.56|14536.65|14416.65|14536.32|14416.32|9
1644805020000|2022-02-14 02:17:00|14536.95|14416.95|14537.69|14417.69|14537.76|14417.76|14536.95|14416.95|10
1644805030000|2022-02-14 02:17:10|14537.8|14417.8|14539.65|14419.65|14539.95|14419.95|14537.8|14417.8|10
1644805040000|2022-02-14 02:17:20|14539.59|14419.59|14542.97|14422.97|14542.97|14422.97|14539.59|14419.59|10
1644805050000|2022-02-14 02:17:30|14542.93|14422.93|14544.67|14424.67|14544.67|14424.67|14542.93|14422.93|10
1644805060000|2022-02-14 02:17:40|14545|14425|14550.9|14430.9|14550.9|14430.9|14545|14425|10
1644805070000|2022-02-14 02:17:50|14550.42|14430.42|14551.77|14431.77|14552.37|14432.37|14550.42|14430.42|10
1644805080000|2022-02-14 02:18:00|14551.69|14431.69|14551.07|14431.07|14551.69|14431.69|14551.07|14431.07|10
1644805090000|2022-02-14 02:18:10|14550.63|14430.63|14549.31|14429.31|14550.63|14430.63|14549.16|14429.16|10
1644805100000|2022-02-14 02:18:20|14549.67|14429.67|14549.06|14429.06|14549.67|14429.67|14548.8|14428.8|9
1644805110000|2022-02-14 02:18:30|14549|14429|14548.13|14428.13|14549|14429|14548.06|14428.06|9
1644805120000|2022-02-14 02:18:40|14547.65|14427.65|14547.6|14427.6|14547.65|14427.65|14547.26|14427.26|10
1644805130000|2022-02-14 02:18:50|14547.51|14427.51|14548.23|14428.23|14548.23|14428.23|14547.46|14427.46|9
1644805140000|2022-02-14 02:19:00|14548.07|14428.07|14548.42|14428.42|14548.67|14428.67|14548.07|14428.07|9
1644805150000|2022-02-14 02:19:10|14548.32|14428.32|14549.58|14429.58|14549.58|14429.58|14548.32|14428.32|9
1644805160000|2022-02-14 02:19:20|14549.84|14429.84|14552.82|14432.82|14552.82|14432.82|14549.84|14429.84|10
1644805170000|2022-02-14 02:19:30|14553.1|14433.1|14553.07|14433.07|14553.93|14433.93|14552.99|14432.99|10
1644805180000|2022-02-14 02:19:40|14553.08|14433.08|14552.96|14432.96|14553.89|14433.89|14552.94|14432.94|10
1644805190000|2022-02-14 02:19:50|14552.81|14432.81|14552.04|14432.04|14552.81|14432.81|14551.85|14431.85|10
1644805200000|2022-02-14 02:20:00|14551.98|14431.98|14550.78|14430.78|14551.98|14431.98|14550.64|14430.64|10
1644805210000|2022-02-14 02:20:10|14550.87|14430.87|14549.63|14429.63|14551.17|14431.17|14549.63|14429.63|10
1644805220000|2022-02-14 02:20:20|14549.28|14429.28|14550.16|14430.16|14550.16|14430.16|14548.58|14428.58|10
1644805230000|2022-02-14 02:20:30|14550.4|14430.4|14547.92|14427.92|14550.6|14430.6|14547.92|14427.92|10
1644805240000|2022-02-14 02:20:40|14547.53|14427.53|14545.51|14425.51|14547.53|14427.53|14545.35|14425.35|10
1644805250000|2022-02-14 02:20:50|14545.63|14425.63|14546.24|14426.24|14546.55|14426.55|14545.63|14425.63|10
1644805260000|2022-02-14 02:21:00|14546.1|14426.1|14544.71|14424.71|14546.29|14426.29|14544.71|14424.71|10
1644805270000|2022-02-14 02:21:10|14544.58|14424.58|14545.38|14425.38|14545.53|14425.53|14544.58|14424.58|9
1644805280000|2022-02-14 02:21:20|14545.04|14425.04|14541.51|14421.51|14545.04|14425.04|14541.51|14421.51|10
1644805290000|2022-02-14 02:21:30|14541.63|14421.63|14538.3|14418.3|14541.63|14421.63|14538.3|14418.3|10
1644805300000|2022-02-14 02:21:40|14537.6|14417.6|14536.03|14416.03|14537.9|14417.9|14536.03|14416.03|10
1644805310000|2022-02-14 02:21:50|14536.06|14416.06|14534.51|14414.51|14536.06|14416.06|14534.44|14414.44|10
1644805320000|2022-02-14 02:22:00|14534.85|14414.85|14533.61|14413.61|14534.85|14414.85|14533.61|14413.61|10
1644805330000|2022-02-14 02:22:10|14533.64|14413.64|14532.94|14412.94|14533.64|14413.64|14531.94|14411.94|10
1644805340000|2022-02-14 02:22:20|14533.25|14413.25|14534.61|14414.61|14534.61|14414.61|14533.25|14413.25|9
1644805350000|2022-02-14 02:22:30|14534.69|14414.69|14536.47|14416.47|14536.47|14416.47|14534.69|14414.69|10
1644805360000|2022-02-14 02:22:40|14536.8|14416.8|14535.87|14415.87|14537.22|14417.22|14535.6|14415.6|10
1644805370000|2022-02-14 02:22:50|14535.48|14415.48|14532.68|14412.68|14535.48|14415.48|14532.6|14412.6|10
1644805380000|2022-02-14 02:23:00|14532.86|14412.86|14529.95|14409.95|14532.86|14412.86|14529.95|14409.95|10
1644805390000|2022-02-14 02:23:10|14530.11|14410.11|14526.57|14406.57|14530.11|14410.11|14526.52|14406.52|10
1644805400000|2022-02-14 02:23:20|14526.49|14406.49|14525.96|14405.96|14527.02|14407.02|14525.96|14405.96|10
1644805410000|2022-02-14 02:23:30|14526.18|14406.18|14526.27|14406.27|14526.27|14406.27|14525.61|14405.61|9
1644805420000|2022-02-14 02:23:40|14526.16|14406.16|14525.41|14405.41|14526.31|14406.31|14525.41|14405.41|10
1644805430000|2022-02-14 02:23:50|14525.43|14405.43|14524.23|14404.23|14525.43|14405.43|14524.23|14404.23|9
1644805440000|2022-02-14 02:24:00|14524.17|14404.17|14523.15|14403.15|14524.19|14404.19|14523.15|14403.15|9
1644805450000|2022-02-14 02:24:10|14522.95|14402.95|14523.16|14403.16|14523.56|14403.56|14522.93|14402.93|9
1644805460000|2022-02-14 02:24:20|14522.56|14402.56|14522.23|14402.23|14522.62|14402.62|14522.19|14402.19|10
1644805470000|2022-02-14 02:24:30|14522.34|14402.34|14522.14|14402.14|14522.64|14402.64|14522.07|14402.07|7
1644805480000|2022-02-14 02:24:40|14521.44|14401.44|14522.48|14402.48|14522.64|14402.64|14521.44|14401.44|10
1644805490000|2022-02-14 02:24:50|14522.12|14402.12|14521.48|14401.48|14522.12|14402.12|14521.48|14401.48|9
1644805500000|2022-02-14 02:25:00|14521.54|14401.54|14523.45|14403.45|14523.61|14403.61|14521.54|14401.54|10
1644805510000|2022-02-14 02:25:10|14523.58|14403.58|14522.8|14402.8|14523.58|14403.58|14522.8|14402.8|10
1644805520000|2022-02-14 02:25:20|14522.94|14402.94|14523.36|14403.36|14523.36|14403.36|14522.65|14402.65|10
1644805530000|2022-02-14 02:25:30|14523.44|14403.44|14521.98|14401.98|14523.44|14403.44|14521.85|14401.85|8
1644805540000|2022-02-14 02:25:40|14520.92|14400.92|14518.62|14398.62|14520.92|14400.92|14518.48|14398.48|10
1644805550000|2022-02-14 02:25:50|14517.99|14397.99|14517.48|14397.48|14517.99|14397.99|14516.95|14396.95|10
1644805560000|2022-02-14 02:26:00|14517.76|14397.76|14519.12|14399.12|14519.12|14399.12|14517.76|14397.76|9
1644805570000|2022-02-14 02:26:10|14519.27|14399.27|14519.77|14399.77|14519.78|14399.78|14519.27|14399.27|9
1644805580000|2022-02-14 02:26:20|14519.8|14399.8|14519.74|14399.74|14519.9|14399.9|14519.53|14399.53|8
1644805590000|2022-02-14 02:26:30|14520.51|14400.51|14521.17|14401.17|14521.3|14401.3|14520.51|14400.51|10
1644805600000|2022-02-14 02:26:40|14521.04|14401.04|14521.1|14401.1|14521.25|14401.25|14521.04|14401.04|8
1644805610000|2022-02-14 02:26:50|14520.84|14400.84|14520.84|14400.84|14520.98|14400.98|14520.79|14400.79|9
1644805620000|2022-02-14 02:27:00|14521.07|14401.07|14522.27|14402.27|14522.27|14402.27|14521.07|14401.07|8
1644805630000|2022-02-14 02:27:10|14522.45|14402.45|14520.21|14400.21|14522.7|14402.7|14520.21|14400.21|9
1644805640000|2022-02-14 02:27:20|14520.41|14400.41|14520.26|14400.26|14520.46|14400.46|14519.75|14399.75|9
1644805650000|2022-02-14 02:27:30|14520.28|14400.28|14520.24|14400.24|14520.32|14400.32|14520.11|14400.11|8
1644805660000|2022-02-14 02:27:40|14520.22|14400.22|14520.29|14400.29|14520.36|14400.36|14520.09|14400.09|7
1644805670000|2022-02-14 02:27:50|14520.22|14400.22|14520.53|14400.53|14520.53|14400.53|14519.81|14399.81|9
1644805680000|2022-02-14 02:28:00|14519.99|14399.99|14519.9|14399.9|14520.4|14400.4|14519.82|14399.82|10
1644805690000|2022-02-14 02:28:10|14519.89|14399.89|14517.59|14397.59|14519.89|14399.89|14517.59|14397.59|10
1644805700000|2022-02-14 02:28:20|14517.78|14397.78|14519.87|14399.87|14519.87|14399.87|14517.78|14397.78|10
1644805710000|2022-02-14 02:28:30|14519.71|14399.71|14522.5|14402.5|14522.5|14402.5|14519.71|14399.71|9
1644805720000|2022-02-14 02:28:40|14522.82|14402.82|14522.1|14402.1|14522.82|14402.82|14522|14402|10
1644805730000|2022-02-14 02:28:50|14522.2|14402.2|14523.18|14403.18|14523.34|14403.34|14522.17|14402.17|10
1644805740000|2022-02-14 02:29:00|14523.43|14403.43|14525.68|14405.68|14525.92|14405.92|14523.43|14403.43|10
1644805750000|2022-02-14 02:29:10|14525.97|14405.97|14526.08|14406.08|14526.08|14406.08|14525.94|14405.94|8
1644805760000|2022-02-14 02:29:20|14526.1|14406.1|14528.35|14408.35|14528.35|14408.35|14526.1|14406.1|9
1644805770000|2022-02-14 02:29:30|14528.38|14408.38|14530.59|14410.59|14530.59|14410.59|14528.38|14408.38|10
1644805780000|2022-02-14 02:29:40|14530.53|14410.53|14533.59|14413.59|14533.59|14413.59|14530.53|14410.53|10
1644805790000|2022-02-14 02:29:50|14533.68|14413.68|14535.13|14415.13|14535.13|14415.13|14533.68|14413.68|10
1644805800000|2022-02-14 02:30:00|14535.15|14415.15|14541.14|14421.14|14541.14|14421.14|14535.15|14415.15|9
1644805810000|2022-02-14 02:30:10|14541.97|14421.97|14542.9|14422.9|14544.31|14424.31|14541.97|14421.97|10
1644805820000|2022-02-14 02:30:20|14542.89|14422.89|14541.24|14421.24|14542.97|14422.97|14541.24|14421.24|10
1644805830000|2022-02-14 02:30:30|14541.52|14421.52|14539.33|14419.33|14541.52|14421.52|14539.33|14419.33|10
1644805840000|2022-02-14 02:30:40|14537.72|14417.72|14536.49|14416.49|14537.72|14417.72|14536.29|14416.29|10
1644805850000|2022-02-14 02:30:50|14535.84|14415.84|14535.02|14415.02|14535.84|14415.84|14535.02|14415.02|9
1644805860000|2022-02-14 02:31:00|14534.91|14414.91|14534.43|14414.43|14534.91|14414.91|14534.16|14414.16|9
1644805870000|2022-02-14 02:31:10|14534.6|14414.6|14535.13|14415.13|14535.13|14415.13|14534.6|14414.6|10
1644805880000|2022-02-14 02:31:20|14534.85|14414.85|14534.1|14414.1|14535.34|14415.34|14534.09|14414.09|10
1644805890000|2022-02-14 02:31:30|14533.88|14413.88|14533.99|14413.99|14534.07|14414.07|14533.51|14413.51|10
1644805900000|2022-02-14 02:31:40|14533.81|14413.81|14532.72|14412.72|14533.81|14413.81|14532.62|14412.62|10
1644805910000|2022-02-14 02:31:50|14531.75|14411.75|14530.27|14410.27|14531.75|14411.75|14530.27|14410.27|9
1644805920000|2022-02-14 02:32:00|14530.16|14410.16|14527.99|14407.99|14530.42|14410.42|14527.99|14407.99|10
1644805930000|2022-02-14 02:32:10|14527.82|14407.82|14524.81|14404.81|14527.82|14407.82|14524.81|14404.81|10
1644805940000|2022-02-14 02:32:20|14524.25|14404.25|14524.31|14404.31|14524.45|14404.45|14523.89|14403.89|10
1644805950000|2022-02-14 02:32:30|14524.52|14404.52|14525.6|14405.6|14525.61|14405.61|14524.52|14404.52|9
1644805960000|2022-02-14 02:32:40|14525.7|14405.7|14525.66|14405.66|14526.09|14406.09|14525.66|14405.66|9
1644805970000|2022-02-14 02:32:50|14525.69|14405.69|14526.2|14406.2|14526.32|14406.32|14525.47|14405.47|9
1644805980000|2022-02-14 02:33:00|14526.21|14406.21|14529.87|14409.87|14529.87|14409.87|14526.21|14406.21|10
1644805990000|2022-02-14 02:33:10|14529.75|14409.75|14530.71|14410.71|14530.71|14410.71|14529.75|14409.75|10
1644806000000|2022-02-14 02:33:20|14530.75|14410.75|14531.87|14411.87|14531.9|14411.9|14530.75|14410.75|10
1644806010000|2022-02-14 02:33:30|14531.41|14411.41|14533.58|14413.58|14533.58|14413.58|14531.41|14411.41|9
1644806020000|2022-02-14 02:33:40|14533.65|14413.65|14534.64|14414.64|14535.03|14415.03|14533.65|14413.65|10
1644806030000|2022-02-14 02:33:50|14534.57|14414.57|14531.92|14411.92|14534.77|14414.77|14531.92|14411.92|10
1644806040000|2022-02-14 02:34:00|14532.26|14412.26|14531.18|14411.18|14532.26|14412.26|14531.18|14411.18|10
1644806050000|2022-02-14 02:34:10|14530.72|14410.72|14527.79|14407.79|14530.72|14410.72|14527.79|14407.79|10
1644806060000|2022-02-14 02:34:20|14527.92|14407.92|14524.48|14404.48|14527.92|14407.92|14524.48|14404.48|10
1644806070000|2022-02-14 02:34:30|14523.08|14403.08|14521.84|14401.84|14523.08|14403.08|14521.84|14401.84|10
1644806080000|2022-02-14 02:34:40|14521.88|14401.88|14520.43|14400.43|14522.01|14402.01|14520.43|14400.43|10
1644806090000|2022-02-14 02:34:50|14520.42|14400.42|14519.3|14399.3|14520.42|14400.42|14519.3|14399.3|10
1644806100000|2022-02-14 02:35:00|14519.4|14399.4|14519.63|14399.63|14519.63|14399.63|14519.06|14399.06|10
1644806110000|2022-02-14 02:35:10|14520.04|14400.04|14520.98|14400.98|14520.98|14400.98|14519.98|14399.98|10
1644806120000|2022-02-14 02:35:20|14520.86|14400.86|14519.05|14399.05|14521.47|14401.47|14519.05|14399.05|9
1644806130000|2022-02-14 02:35:30|14519.43|14399.43|14518.9|14398.9|14519.43|14399.43|14518.6|14398.6|10
1644806140000|2022-02-14 02:35:40|14519.22|14399.22|14519.2|14399.2|14519.28|14399.28|14519.13|14399.13|8
1644806150000|2022-02-14 02:35:50|14519.15|14399.15|14518.1|14398.1|14519.15|14399.15|14518.1|14398.1|10
1644806160000|2022-02-14 02:36:00|14517.95|14397.95|14518.19|14398.19|14518.39|14398.39|14517.25|14397.25|10
1644806170000|2022-02-14 02:36:10|14517.81|14397.81|14516.63|14396.63|14517.81|14397.81|14516.63|14396.63|9
1644806180000|2022-02-14 02:36:20|14516.45|14396.45|14515.79|14395.79|14516.53|14396.53|14515.79|14395.79|10
1644806190000|2022-02-14 02:36:30|14515.46|14395.46|14513.82|14393.82|14515.46|14395.46|14513.49|14393.49|10
1644806200000|2022-02-14 02:36:40|14513.6|14393.6|14512.91|14392.91|14513.61|14393.61|14512.91|14392.91|8
1644806210000|2022-02-14 02:36:50|14512.41|14392.41|14507.72|14387.72|14512.41|14392.41|14507.72|14387.72|10
1644806220000|2022-02-14 02:37:00|14507.52|14387.52|14504.29|14384.29|14507.52|14387.52|14504.22|14384.22|10
1644806230000|2022-02-14 02:37:10|14504.31|14384.31|14504.22|14384.22|14504.38|14384.38|14503.8|14383.8|9
1644806240000|2022-02-14 02:37:20|14504.11|14384.11|14503.7|14383.7|14504.11|14384.11|14503.7|14383.7|8
1644806250000|2022-02-14 02:37:30|14503.58|14383.58|14502.28|14382.28|14503.64|14383.64|14501.87|14381.87|9
1644806260000|2022-02-14 02:37:40|14502.27|14382.27|14503.4|14383.4|14503.4|14383.4|14502.27|14382.27|10
1644806270000|2022-02-14 02:37:50|14503.39|14383.39|14499.43|14379.43|14503.86|14383.86|14499.43|14379.43|9
1644806280000|2022-02-14 02:38:00|14499.15|14379.15|14497.02|14377.02|14499.15|14379.15|14497.02|14377.02|10
1644806290000|2022-02-14 02:38:10|14497.15|14377.15|14499.97|14379.97|14499.97|14379.97|14497.15|14377.15|10
1644806300000|2022-02-14 02:38:20|14500.6|14380.6|14504.73|14384.73|14504.73|14384.73|14500.6|14380.6|9
1644806310000|2022-02-14 02:38:30|14504.8|14384.8|14505.77|14385.77|14505.86|14385.86|14504.8|14384.8|10
1644806320000|2022-02-14 02:38:40|14505.82|14385.82|14505.3|14385.3|14505.97|14385.97|14505.3|14385.3|10
1644806330000|2022-02-14 02:38:50|14505.36|14385.36|14507.14|14387.14|14507.14|14387.14|14505.36|14385.36|10
1644806340000|2022-02-14 02:39:00|14507.37|14387.37|14509.96|14389.96|14509.96|14389.96|14507.37|14387.37|10
1644806350000|2022-02-14 02:39:10|14509.79|14389.79|14511.16|14391.16|14511.16|14391.16|14509.79|14389.79|10
1644806360000|2022-02-14 02:39:20|14511.29|14391.29|14514.61|14394.61|14514.64|14394.64|14511.29|14391.29|10
1644806370000|2022-02-14 02:39:30|14514.67|14394.67|14517.08|14397.08|14517.42|14397.42|14514.65|14394.65|10
1644806380000|2022-02-14 02:39:40|14516.87|14396.87|14518.21|14398.21|14518.21|14398.21|14516.78|14396.78|10
1644806390000|2022-02-14 02:39:50|14518.56|14398.56|14520.33|14400.33|14520.33|14400.33|14518.44|14398.44|10
1644806400000|2022-02-14 02:40:00|14520.47|14400.47|14521.33|14401.33|14521.71|14401.71|14520.47|14400.47|10
1644806410000|2022-02-14 02:40:10|14520.95|14400.95|14520.67|14400.67|14521.59|14401.59|14520.63|14400.63|8
1644806420000|2022-02-14 02:40:20|14521.26|14401.26|14519.96|14399.96|14521.26|14401.26|14519.96|14399.96|9
1644806430000|2022-02-14 02:40:30|14519.9|14399.9|14519.72|14399.72|14521.06|14401.06|14519.71|14399.71|9
1644806440000|2022-02-14 02:40:40|14519.65|14399.65|14518.7|14398.7|14519.65|14399.65|14518.63|14398.63|10
1644806450000|2022-02-14 02:40:50|14518.46|14398.46|14518.2|14398.2|14518.69|14398.69|14517.9|14397.9|10
1644806460000|2022-02-14 02:41:00|14518.26|14398.26|14517.5|14397.5|14518.26|14398.26|14517.28|14397.28|8
1644806470000|2022-02-14 02:41:10|14517.68|14397.68|14519.01|14399.01|14519.01|14399.01|14517.31|14397.31|10
1644806480000|2022-02-14 02:41:20|14519.37|14399.37|14521.14|14401.14|14521.14|14401.14|14519.37|14399.37|10
1644806490000|2022-02-14 02:41:30|14520.79|14400.79|14521.42|14401.42|14521.42|14401.42|14520.27|14400.27|9
1644806500000|2022-02-14 02:41:40|14521.79|14401.79|14523.84|14403.84|14523.84|14403.84|14521.5|14401.5|8
1644806510000|2022-02-14 02:41:50|14524.11|14404.11|14525.28|14405.28|14525.59|14405.59|14524.11|14404.11|10
1644806520000|2022-02-14 02:42:00|14525.05|14405.05|14523.94|14403.94|14525.05|14405.05|14523.94|14403.94|9
1644806530000|2022-02-14 02:42:10|14523.99|14403.99|14523.3|14403.3|14524.38|14404.38|14523.21|14403.21|10
1644806540000|2022-02-14 02:42:20|14523.47|14403.47|14523.81|14403.81|14523.81|14403.81|14523.43|14403.43|7
1644806550000|2022-02-14 02:42:30|14523.83|14403.83|14523.76|14403.76|14523.89|14403.89|14523.73|14403.73|7
1644806560000|2022-02-14 02:42:40|14523.59|14403.59|14523.11|14403.11|14523.8|14403.8|14523.11|14403.11|10
1644806570000|2022-02-14 02:42:50|14522.71|14402.71|14521.4|14401.4|14522.71|14402.71|14521.4|14401.4|9
1644806580000|2022-02-14 02:43:00|14521.43|14401.43|14522.58|14402.58|14522.58|14402.58|14521.43|14401.43|10
1644806590000|2022-02-14 02:43:10|14522.75|14402.75|14522.91|14402.91|14522.91|14402.91|14522.75|14402.75|10
1644806600000|2022-02-14 02:43:20|14522.93|14402.93|14522.01|14402.01|14522.94|14402.94|14522.01|14402.01|9
1644806610000|2022-02-14 02:43:30|14522.13|14402.13|14521.06|14401.06|14522.13|14402.13|14521.06|14401.06|10
1644806620000|2022-02-14 02:43:40|14521.03|14401.03|14520.2|14400.2|14521.15|14401.15|14520.2|14400.2|8
1644806630000|2022-02-14 02:43:50|14520.02|14400.02|14519.93|14399.93|14520.36|14400.36|14519.69|14399.69|9
1644806640000|2022-02-14 02:44:00|14520.58|14400.58|14519.57|14399.57|14520.81|14400.81|14519.57|14399.57|10
1644806650000|2022-02-14 02:44:10|14519.72|14399.72|14519.5|14399.5|14519.78|14399.78|14519.09|14399.09|10
1644806660000|2022-02-14 02:44:20|14520.04|14400.04|14518.71|14398.71|14520.34|14400.34|14518.71|14398.71|9
1644806670000|2022-02-14 02:44:30|14518.95|14398.95|14517.29|14397.29|14518.95|14398.95|14517.29|14397.29|7
1644806680000|2022-02-14 02:44:40|14517.13|14397.13|14516.92|14396.92|14517.28|14397.28|14516.73|14396.73|9
1644806690000|2022-02-14 02:44:50|14517.15|14397.15|14519.95|14399.95|14519.95|14399.95|14517.15|14397.15|10
1644806700000|2022-02-14 02:45:00|14520.34|14400.34|14524.17|14404.17|14524.17|14404.17|14520.34|14400.34|10
1644806710000|2022-02-14 02:45:10|14524.05|14404.05|14526.94|14406.94|14526.94|14406.94|14524.05|14404.05|9
1644806720000|2022-02-14 02:45:20|14527.05|14407.05|14529.38|14409.38|14529.38|14409.38|14526.81|14406.81|10
1644806730000|2022-02-14 02:45:30|14529.35|14409.35|14531.01|14411.01|14531.39|14411.39|14529.35|14409.35|10
1644806740000|2022-02-14 02:45:40|14531.12|14411.12|14532.75|14412.75|14532.75|14412.75|14531.12|14411.12|10
1644806750000|2022-02-14 02:45:50|14532.8|14412.8|14532.4|14412.4|14532.82|14412.82|14532.4|14412.4|10
1644806760000|2022-02-14 02:46:00|14531.81|14411.81|14532.14|14412.14|14532.59|14412.59|14531.69|14411.69|9
1644806770000|2022-02-14 02:46:10|14531.75|14411.75|14530.68|14410.68|14531.75|14411.75|14530.24|14410.24|10
1644806780000|2022-02-14 02:46:20|14530.66|14410.66|14525.86|14405.86|14530.66|14410.66|14525.77|14405.77|10
1644806790000|2022-02-14 02:46:30|14525.71|14405.71|14521.83|14401.83|14525.86|14405.86|14521.48|14401.48|10
1644806800000|2022-02-14 02:46:40|14521.84|14401.84|14519.55|14399.55|14521.84|14401.84|14519.55|14399.55|10
1644806810000|2022-02-14 02:46:50|14519.2|14399.2|14516.53|14396.53|14519.2|14399.2|14516.53|14396.53|10
1644806820000|2022-02-14 02:47:00|14516.37|14396.37|14512.68|14392.68|14516.37|14396.37|14512.68|14392.68|10
1644806830000|2022-02-14 02:47:10|14512.92|14392.92|14509.07|14389.07|14512.92|14392.92|14509.07|14389.07|10
1644806840000|2022-02-14 02:47:20|14508.43|14388.43|14505.1|14385.1|14508.43|14388.43|14505.1|14385.1|9
1644806850000|2022-02-14 02:47:30|14504.27|14384.27|14502.78|14382.78|14504.42|14384.42|14502.78|14382.78|10
1644806860000|2022-02-14 02:47:40|14502.1|14382.1|14498.05|14378.05|14502.1|14382.1|14498.05|14378.05|10
1644806870000|2022-02-14 02:47:50|14497.47|14377.47|14504.02|14384.02|14504.02|14384.02|14497.47|14377.47|10
1644806880000|2022-02-14 02:48:00|14504.09|14384.09|14503.25|14383.25|14504.09|14384.09|14503.22|14383.22|10
1644806890000|2022-02-14 02:48:10|14503.13|14383.13|14499.85|14379.85|14503.13|14383.13|14499.85|14379.85|10
1644806900000|2022-02-14 02:48:20|14499.79|14379.79|14498.62|14378.62|14499.93|14379.93|14498.62|14378.62|10
1644806910000|2022-02-14 02:48:30|14498.64|14378.64|14495.86|14375.86|14498.64|14378.64|14495.86|14375.86|10
1644806920000|2022-02-14 02:48:40|14495.74|14375.74|14495.54|14375.54|14495.74|14375.74|14495.04|14375.04|10
1644806930000|2022-02-14 02:48:50|14494.96|14374.96|14495|14375|14495|14375|14494.71|14374.71|7
1644806940000|2022-02-14 02:49:00|14495.14|14375.14|14494.51|14374.51|14495.21|14375.21|14494.31|14374.31|7
1644806950000|2022-02-14 02:49:10|14495.13|14375.13|14494.02|14374.02|14495.35|14375.35|14494.02|14374.02|10
1644806960000|2022-02-14 02:49:20|14493.65|14373.65|14494.69|14374.69|14494.69|14374.69|14493.59|14373.59|10
1644806970000|2022-02-14 02:49:30|14494.75|14374.75|14494.89|14374.89|14495.33|14375.33|14494.11|14374.11|10
1644806980000|2022-02-14 02:49:40|14495.19|14375.19|14494.77|14374.77|14495.52|14375.52|14494.77|14374.77|10
1644806990000|2022-02-14 02:49:50|14494.74|14374.74|14493.54|14373.54|14494.76|14374.76|14493.41|14373.41|9
1644807000000|2022-02-14 02:50:00|14493.53|14373.53|14493.31|14373.31|14493.53|14373.53|14492.99|14372.99|9
1644807010000|2022-02-14 02:50:10|14493.35|14373.35|14492.08|14372.08|14493.35|14373.35|14492.08|14372.08|10
1644807020000|2022-02-14 02:50:20|14491.22|14371.22|14491.05|14371.05|14491.32|14371.32|14490.67|14370.67|10
1644807030000|2022-02-14 02:50:30|14491.28|14371.28|14490.55|14370.55|14491.28|14371.28|14490.33|14370.33|10
1644807040000|2022-02-14 02:50:40|14490.53|14370.53|14489.02|14369.02|14490.61|14370.61|14489.02|14369.02|10
1644807050000|2022-02-14 02:50:50|14487.52|14367.52|14484.54|14364.54|14487.62|14367.62|14484.54|14364.54|10
1644807060000|2022-02-14 02:51:00|14483.57|14363.57|14486.47|14366.47|14486.47|14366.47|14483.3|14363.3|10
1644807070000|2022-02-14 02:51:10|14486.54|14366.54|14488.27|14368.27|14488.27|14368.27|14486.43|14366.43|10
1644807080000|2022-02-14 02:51:20|14488.31|14368.31|14488.9|14368.9|14488.97|14368.97|14488.14|14368.14|10
1644807090000|2022-02-14 02:51:30|14488.67|14368.67|14487.99|14367.99|14488.67|14368.67|14487.93|14367.93|10
1644807100000|2022-02-14 02:51:40|14487.43|14367.43|14486.49|14366.49|14487.6|14367.6|14486.49|14366.49|9
1644807110000|2022-02-14 02:51:50|14486.33|14366.33|14488.25|14368.25|14488.25|14368.25|14486.31|14366.31|10
1644807120000|2022-02-14 02:52:00|14488.26|14368.26|14486.98|14366.98|14488.37|14368.37|14486.98|14366.98|10
1644807130000|2022-02-14 02:52:10|14486.77|14366.77|14483.51|14363.51|14486.77|14366.77|14483.51|14363.51|9
1644807140000|2022-02-14 02:52:20|14483.21|14363.21|14478.46|14358.46|14483.21|14363.21|14478.46|14358.46|10
1644807150000|2022-02-14 02:52:30|14478.38|14358.38|14477.81|14357.81|14478.38|14358.38|14477.81|14357.81|10
1644807160000|2022-02-14 02:52:40|14477.73|14357.73|14475.86|14355.86|14477.73|14357.73|14475.86|14355.86|9
1644807170000|2022-02-14 02:52:50|14476.29|14356.29|14473.79|14353.79|14476.29|14356.29|14473.79|14353.79|10
1644807180000|2022-02-14 02:53:00|14473.82|14353.82|14474.19|14354.19|14474.19|14354.19|14473.02|14353.02|10
1644807190000|2022-02-14 02:53:10|14474.23|14354.23|14474.24|14354.24|14474.52|14354.52|14473.78|14353.78|10
1644807200000|2022-02-14 02:53:20|14474.67|14354.67|14474.8|14354.8|14475.11|14355.11|14474.52|14354.52|10
1644807210000|2022-02-14 02:53:30|14475.06|14355.06|14475.02|14355.02|14475.42|14355.42|14475.02|14355.02|10
1644807220000|2022-02-14 02:53:40|14475.03|14355.03|14475.14|14355.14|14475.22|14355.22|14474.68|14354.68|8
1644807230000|2022-02-14 02:53:50|14475.05|14355.05|14472.75|14352.75|14475.24|14355.24|14472.62|14352.62|9
1644807240000|2022-02-14 02:54:00|14471.24|14351.24|14470.41|14350.41|14471.27|14351.27|14470.4|14350.4|10
1644807250000|2022-02-14 02:54:10|14470.27|14350.27|14471.5|14351.5|14471.57|14351.57|14470.27|14350.27|10
1644807260000|2022-02-14 02:54:20|14471.38|14351.38|14469.69|14349.69|14471.38|14351.38|14469.69|14349.69|10
1644807270000|2022-02-14 02:54:30|14469.55|14349.55|14469.7|14349.7|14470.03|14350.03|14469.46|14349.46|9
1644807280000|2022-02-14 02:54:40|14470.08|14350.08|14473.05|14353.05|14473.05|14353.05|14470.08|14350.08|10
1644807290000|2022-02-14 02:54:50|14472.61|14352.61|14472.98|14352.98|14472.98|14352.98|14471.89|14351.89|10
1644807300000|2022-02-14 02:55:00|14472.83|14352.83|14476.02|14356.02|14476.21|14356.21|14472.83|14352.83|9
1644807310000|2022-02-14 02:55:10|14476.88|14356.88|14481.01|14361.01|14481.01|14361.01|14476.88|14356.88|10
1644807320000|2022-02-14 02:55:20|14481.56|14361.56|14481.42|14361.42|14481.83|14361.83|14480.99|14360.99|10
1644807330000|2022-02-14 02:55:30|14481.63|14361.63|14482.3|14362.3|14482.8|14362.8|14481.63|14361.63|10
1644807340000|2022-02-14 02:55:40|14482.45|14362.45|14482.65|14362.65|14482.85|14362.85|14482.43|14362.43|10
1644807350000|2022-02-14 02:55:50|14482.48|14362.48|14482.27|14362.27|14482.62|14362.62|14482.21|14362.21|10
1644807360000|2022-02-14 02:56:00|14482.23|14362.23|14483.08|14363.08|14483.15|14363.15|14482.23|14362.23|10
1644807370000|2022-02-14 02:56:10|14482.98|14362.98|14482.52|14362.52|14482.98|14362.98|14482.52|14362.52|9
1644807380000|2022-02-14 02:56:20|14481.56|14361.56|14479.67|14359.67|14481.56|14361.56|14479.67|14359.67|8
1644807390000|2022-02-14 02:56:30|14479.56|14359.56|14477.92|14357.92|14479.56|14359.56|14477.92|14357.92|10
1644807400000|2022-02-14 02:56:40|14477.69|14357.69|14478.94|14358.94|14478.94|14358.94|14477.69|14357.69|9
1644807410000|2022-02-14 02:56:50|14478.79|14358.79|14477.91|14357.91|14479.15|14359.15|14477.82|14357.82|10
1644807420000|2022-02-14 02:57:00|14478.52|14358.52|14480|14360|14480|14360|14478.52|14358.52|9
1644807430000|2022-02-14 02:57:10|14480.63|14360.63|14477.97|14357.97|14480.63|14360.63|14477.84|14357.84|9
1644807440000|2022-02-14 02:57:20|14477.94|14357.94|14477.72|14357.72|14478.05|14358.05|14477.47|14357.47|8
1644807450000|2022-02-14 02:57:30|14478.01|14358.01|14479.27|14359.27|14479.27|14359.27|14478|14358|10
1644807460000|2022-02-14 02:57:40|14478.71|14358.71|14477.43|14357.43|14478.79|14358.79|14477.43|14357.43|10
1644807470000|2022-02-14 02:57:50|14477.39|14357.39|14478.03|14358.03|14478.37|14358.37|14477.39|14357.39|9
1644807480000|2022-02-14 02:58:00|14478.31|14358.31|14480.64|14360.64|14480.64|14360.64|14478.31|14358.31|10
1644807490000|2022-02-14 02:58:10|14480.67|14360.67|14481.58|14361.58|14482.07|14362.07|14480.67|14360.67|9
1644807500000|2022-02-14 02:58:20|14481.94|14361.94|14482.55|14362.55|14483.71|14363.71|14481.76|14361.76|10
1644807510000|2022-02-14 02:58:30|14482.36|14362.36|14483.21|14363.21|14483.21|14363.21|14481.98|14361.98|10
1644807520000|2022-02-14 02:58:40|14482.89|14362.89|14482.59|14362.59|14482.99|14362.99|14482.3|14362.3|9
1644807530000|2022-02-14 02:58:50|14482.4|14362.4|14483|14363|14483.09|14363.09|14482.4|14362.4|9
1644807540000|2022-02-14 02:59:00|14483.05|14363.05|14484.11|14364.11|14484.21|14364.21|14483.05|14363.05|8
1644807550000|2022-02-14 02:59:10|14484.47|14364.47|14486.66|14366.66|14487|14367|14484.47|14364.47|10
1644807560000|2022-02-14 02:59:20|14486.82|14366.82|14486.01|14366.01|14486.87|14366.87|14485.7|14365.7|10
1644807570000|2022-02-14 02:59:30|14485.31|14365.31|14485.37|14365.37|14486.12|14366.12|14485|14365|8
1644807580000|2022-02-14 02:59:40|14485.19|14365.19|14485.77|14365.77|14485.77|14365.77|14484.8|14364.8|10
1644807590000|2022-02-14 02:59:50|14485.65|14365.65|14485.58|14365.58|14486.07|14366.07|14485.39|14365.39|9
1644807600000|2022-02-14 03:00:00|14485.29|14365.29|14486.36|14366.36|14486.36|14366.36|14484.25|14364.25|10
1644807610000|2022-02-14 03:00:10|14487.03|14367.03|14489.2|14369.2|14489.59|14369.59|14487.03|14367.03|9
1644807620000|2022-02-14 03:00:20|14489.36|14369.36|14488.37|14368.37|14489.52|14369.52|14488.24|14368.24|10
1644807630000|2022-02-14 03:00:30|14488.27|14368.27|14487.88|14367.88|14488.27|14368.27|14487.74|14367.74|10
1644807640000|2022-02-14 03:00:40|14487.85|14367.85|14486.1|14366.1|14487.89|14367.89|14486.1|14366.1|10
1644807650000|2022-02-14 03:00:50|14485.43|14365.43|14482.6|14362.6|14485.43|14365.43|14482.6|14362.6|10
1644807660000|2022-02-14 03:01:00|14482.69|14362.69|14477.09|14357.09|14482.69|14362.69|14476.9|14356.9|9
1644807670000|2022-02-14 03:01:10|14476.55|14356.55|14470.65|14350.65|14476.55|14356.55|14470.37|14350.37|10
1644807680000|2022-02-14 03:01:20|14470.83|14350.83|14466.1|14346.1|14470.83|14350.83|14465.85|14345.85|10
1644807690000|2022-02-14 03:01:30|14465.68|14345.68|14461.12|14341.12|14465.68|14345.68|14461.05|14341.05|10
1644807700000|2022-02-14 03:01:40|14460.73|14340.73|14460.13|14340.13|14461.08|14341.08|14459.93|14339.93|10
1644807710000|2022-02-14 03:01:50|14460.49|14340.49|14458.83|14338.83|14460.49|14340.49|14458.83|14338.83|10
1644807720000|2022-02-14 03:02:00|14458.75|14338.75|14456.71|14336.71|14458.75|14338.75|14456.71|14336.71|10
1644807730000|2022-02-14 03:02:10|14456.63|14336.63|14453.7|14333.7|14456.72|14336.72|14453.7|14333.7|10
1644807740000|2022-02-14 03:02:20|14453.03|14333.03|14448.76|14328.76|14453.43|14333.43|14448.76|14328.76|10
1644807750000|2022-02-14 03:02:30|14448.17|14328.17|14446.09|14326.09|14448.24|14328.24|14446.09|14326.09|10
1644807760000|2022-02-14 03:02:40|14446.3|14326.3|14443.7|14323.7|14446.3|14326.3|14443.15|14323.15|10
1644807770000|2022-02-14 03:02:50|14443.25|14323.25|14445.95|14325.95|14445.95|14325.95|14443.25|14323.25|9
1644807780000|2022-02-14 03:03:00|14446.29|14326.29|14449.36|14329.36|14449.37|14329.37|14446.29|14326.29|10
1644807790000|2022-02-14 03:03:10|14449.88|14329.88|14453.78|14333.78|14453.78|14333.78|14449.88|14329.88|10
1644807800000|2022-02-14 03:03:20|14453.85|14333.85|14457.08|14337.08|14457.08|14337.08|14453.85|14333.85|9
1644807810000|2022-02-14 03:03:30|14457.78|14337.78|14463.18|14343.18|14463.63|14343.63|14457.78|14337.78|10
1644807820000|2022-02-14 03:03:40|14463.54|14343.54|14465.03|14345.03|14465.03|14345.03|14463.3|14343.3|10
1644807830000|2022-02-14 03:03:50|14465.01|14345.01|14466.25|14346.25|14466.25|14346.25|14465.01|14345.01|10
1644807840000|2022-02-14 03:04:00|14466.44|14346.44|14472.55|14352.55|14472.55|14352.55|14466.44|14346.44|10
1644807850000|2022-02-14 03:04:10|14473.58|14353.58|14481.01|14361.01|14481.01|14361.01|14473.55|14353.55|10
1644807860000|2022-02-14 03:04:20|14482.74|14362.74|14490.78|14370.78|14490.78|14370.78|14482.74|14362.74|9
1644807870000|2022-02-14 03:04:30|14491.69|14371.69|14502.18|14382.18|14502.18|14382.18|14491.51|14371.51|10
1644807880000|2022-02-14 03:04:40|14502.01|14382.01|14501.6|14381.6|14502.01|14382.01|14501.23|14381.23|8
1644807890000|2022-02-14 03:04:50|14502.36|14382.36|14503.45|14383.45|14504.49|14384.49|14502.36|14382.36|9
1644807900000|2022-02-14 03:05:00|14503.56|14383.56|14505.45|14385.45|14505.45|14385.45|14503.02|14383.02|10
1644807910000|2022-02-14 03:05:10|14505.04|14385.04|14508.86|14388.86|14508.86|14388.86|14505.01|14385.01|10
1644807920000|2022-02-14 03:05:20|14510.84|14390.84|14521.05|14401.05|14521.05|14401.05|14510.84|14390.84|10
1644807930000|2022-02-14 03:05:30|14521.49|14401.49|14524.4|14404.4|14524.4|14404.4|14521.49|14401.49|10
1644807940000|2022-02-14 03:05:40|14525.4|14405.4|14530.15|14410.15|14531.04|14411.04|14525.4|14405.4|9
1644807950000|2022-02-14 03:05:50|14529.89|14409.89|14528.74|14408.74|14532.84|14412.84|14528.74|14408.74|10
1644807960000|2022-02-14 03:06:00|14528.28|14408.28|14526.37|14406.37|14528.28|14408.28|14526.37|14406.37|10
1644807970000|2022-02-14 03:06:10|14526.2|14406.2|14524.85|14404.85|14526.2|14406.2|14523.9|14403.9|10
1644807980000|2022-02-14 03:06:20|14525.05|14405.05|14526.22|14406.22|14526.3|14406.3|14524.82|14404.82|10
1644807990000|2022-02-14 03:06:30|14525.77|14405.77|14524.95|14404.95|14526.03|14406.03|14524.95|14404.95|10
1644808000000|2022-02-14 03:06:40|14524.32|14404.32|14519.7|14399.7|14524.47|14404.47|14519.7|14399.7|10
1644808010000|2022-02-14 03:06:50|14519.95|14399.95|14513.92|14393.92|14519.95|14399.95|14513.92|14393.92|10
1644808020000|2022-02-14 03:07:00|14513.66|14393.66|14509.17|14389.17|14513.66|14393.66|14509.17|14389.17|10
1644808030000|2022-02-14 03:07:10|14509.16|14389.16|14508.24|14388.24|14509.64|14389.64|14507.93|14387.93|10
1644808040000|2022-02-14 03:07:20|14508.8|14388.8|14504.62|14384.62|14508.8|14388.8|14504.62|14384.62|10
1644808050000|2022-02-14 03:07:30|14503.82|14383.82|14506.35|14386.35|14506.35|14386.35|14503.82|14383.82|10
1644808060000|2022-02-14 03:07:40|14506.22|14386.22|14507.45|14387.45|14507.45|14387.45|14506.19|14386.19|9
1644808070000|2022-02-14 03:07:50|14507.5|14387.5|14508.14|14388.14|14508.68|14388.68|14507.5|14387.5|10
1644808080000|2022-02-14 03:08:00|14507.76|14387.76|14509.72|14389.72|14509.72|14389.72|14507.66|14387.66|10
1644808090000|2022-02-14 03:08:10|14509.87|14389.87|14511.06|14391.06|14511.06|14391.06|14509.87|14389.87|9
1644808100000|2022-02-14 03:08:20|14511.13|14391.13|14510.91|14390.91|14511.28|14391.28|14510.91|14390.91|7
1644808110000|2022-02-14 03:08:30|14510.15|14390.15|14510.49|14390.49|14510.66|14390.66|14509.82|14389.82|10
1644808120000|2022-02-14 03:08:40|14510.53|14390.53|14510.12|14390.12|14510.84|14390.84|14509.98|14389.98|10
1644808130000|2022-02-14 03:08:50|14510.18|14390.18|14511.74|14391.74|14511.74|14391.74|14509.9|14389.9|10
1644808140000|2022-02-14 03:09:00|14512.18|14392.18|14517.23|14397.23|14517.23|14397.23|14512.18|14392.18|9
1644808150000|2022-02-14 03:09:10|14517.66|14397.66|14519.2|14399.2|14519.26|14399.26|14517.66|14397.66|10
1644808160000|2022-02-14 03:09:20|14519.61|14399.61|14519.15|14399.15|14519.61|14399.61|14519.15|14399.15|8
1644808170000|2022-02-14 03:09:30|14519.42|14399.42|14520.26|14400.26|14520.38|14400.38|14519.42|14399.42|10
1644808180000|2022-02-14 03:09:40|14519.89|14399.89|14519.02|14399.02|14520.88|14400.88|14518.99|14398.99|10
1644808190000|2022-02-14 03:09:50|14519.01|14399.01|14519.38|14399.38|14519.38|14399.38|14517.93|14397.93|10
1644808200000|2022-02-14 03:10:00|14519.73|14399.73|14520.49|14400.49|14520.55|14400.55|14519.73|14399.73|9
1644808210000|2022-02-14 03:10:10|14520.79|14400.79|14526.47|14406.47|14526.49|14406.49|14520.67|14400.67|10
1644808220000|2022-02-14 03:10:20|14526.48|14406.48|14528.19|14408.19|14528.83|14408.83|14526.48|14406.48|10
1644808230000|2022-02-14 03:10:30|14528.16|14408.16|14528.53|14408.53|14528.54|14408.54|14527.69|14407.69|10
1644808240000|2022-02-14 03:10:40|14528.54|14408.54|14529.63|14409.63|14529.63|14409.63|14528.05|14408.05|10
1644808250000|2022-02-14 03:10:50|14529.65|14409.65|14529.29|14409.29|14529.83|14409.83|14529.28|14409.28|8
1644808260000|2022-02-14 03:11:00|14529.28|14409.28|14528.65|14408.65|14529.66|14409.66|14528.65|14408.65|10
1644808270000|2022-02-14 03:11:10|14528.64|14408.64|14527.95|14407.95|14529.41|14409.41|14527.95|14407.95|10
1644808280000|2022-02-14 03:11:20|14527.8|14407.8|14528.87|14408.87|14528.87|14408.87|14527.8|14407.8|10
1644808290000|2022-02-14 03:11:30|14528.6|14408.6|14527.82|14407.82|14528.6|14408.6|14527.56|14407.56|10
1644808300000|2022-02-14 03:11:40|14527.81|14407.81|14527.27|14407.27|14527.9|14407.9|14526.93|14406.93|9
1644808310000|2022-02-14 03:11:50|14527.01|14407.01|14527.2|14407.2|14527.73|14407.73|14526.67|14406.67|10
1644808320000|2022-02-14 03:12:00|14526.85|14406.85|14526.15|14406.15|14526.85|14406.85|14526.15|14406.15|9
1644808330000|2022-02-14 03:12:10|14526.19|14406.19|14526.24|14406.24|14526.24|14406.24|14525.75|14405.75|10
1644808340000|2022-02-14 03:12:20|14526.63|14406.63|14529.69|14409.69|14529.69|14409.69|14526.63|14406.63|10
1644808350000|2022-02-14 03:12:30|14530.42|14410.42|14529.05|14409.05|14530.84|14410.84|14528.95|14408.95|10
1644808360000|2022-02-14 03:12:40|14528.77|14408.77|14527.23|14407.23|14528.91|14408.91|14527.23|14407.23|7
1644808370000|2022-02-14 03:12:50|14526.48|14406.48|14526.84|14406.84|14527.7|14407.7|14526.48|14406.48|10
1644808380000|2022-02-14 03:13:00|14526.9|14406.9|14528.53|14408.53|14528.53|14408.53|14526.9|14406.9|10
1644808390000|2022-02-14 03:13:10|14529|14409|14530.93|14410.93|14530.93|14410.93|14528.99|14408.99|9
1644808400000|2022-02-14 03:13:20|14531.06|14411.06|14532.78|14412.78|14532.85|14412.85|14531.06|14411.06|10
1644808410000|2022-02-14 03:13:30|14532.45|14412.45|14532.75|14412.75|14532.75|14412.75|14532.22|14412.22|8
1644808420000|2022-02-14 03:13:40|14532.6|14412.6|14532.21|14412.21|14532.96|14412.96|14532.13|14412.13|9
1644808430000|2022-02-14 03:13:50|14531.86|14411.86|14531.05|14411.05|14531.86|14411.86|14530.6|14410.6|10
1644808440000|2022-02-14 03:14:00|14531.37|14411.37|14530.02|14410.02|14531.4|14411.4|14530.02|14410.02|10
1644808450000|2022-02-14 03:14:10|14529.87|14409.87|14529.77|14409.77|14529.87|14409.87|14529.18|14409.18|9
1644808460000|2022-02-14 03:14:20|14531.08|14411.08|14532.25|14412.25|14532.3|14412.3|14530.63|14410.63|10
1644808470000|2022-02-14 03:14:30|14532.15|14412.15|14531.36|14411.36|14532.31|14412.31|14531.36|14411.36|10
1644808480000|2022-02-14 03:14:40|14531.11|14411.11|14533.19|14413.19|14533.19|14413.19|14531.11|14411.11|10
1644808490000|2022-02-14 03:14:50|14533.09|14413.09|14530.84|14410.84|14533.09|14413.09|14530.84|14410.84|9
1644808500000|2022-02-14 03:15:00|14530.53|14410.53|14529.9|14409.9|14530.53|14410.53|14529.39|14409.39|10
1644808510000|2022-02-14 03:15:10|14530.02|14410.02|14528.55|14408.55|14530.02|14410.02|14528.55|14408.55|10
1644808520000|2022-02-14 03:15:20|14528.51|14408.51|14528.44|14408.44|14528.51|14408.51|14527.71|14407.71|10
1644808530000|2022-02-14 03:15:30|14528.83|14408.83|14528.42|14408.42|14529.31|14409.31|14528.21|14408.21|10
1644808540000|2022-02-14 03:15:40|14528.34|14408.34|14528.56|14408.56|14528.62|14408.62|14528.34|14408.34|8
1644808550000|2022-02-14 03:15:50|14528.57|14408.57|14528.16|14408.16|14529.07|14409.07|14528.16|14408.16|9
1644808560000|2022-02-14 03:16:00|14528.37|14408.37|14528.85|14408.85|14528.85|14408.85|14527.81|14407.81|9
1644808570000|2022-02-14 03:16:10|14529.52|14409.52|14531.6|14411.6|14531.73|14411.73|14529.52|14409.52|10
1644808580000|2022-02-14 03:16:20|14531.59|14411.59|14531.44|14411.44|14531.64|14411.64|14531.09|14411.09|9
1644808590000|2022-02-14 03:16:30|14531.75|14411.75|14532.83|14412.83|14532.83|14412.83|14531.59|14411.59|10
1644808600000|2022-02-14 03:16:40|14533.44|14413.44|14537.79|14417.79|14537.79|14417.79|14533.44|14413.44|10
1644808610000|2022-02-14 03:16:50|14538.56|14418.56|14542.22|14422.22|14542.95|14422.95|14538.52|14418.52|10
1644808620000|2022-02-14 03:17:00|14542.39|14422.39|14558.1|14438.1|14558.1|14438.1|14541.49|14421.49|10
1644808630000|2022-02-14 03:17:10|14560.99|14440.99|14564.93|14444.93|14564.93|14444.93|14558.76|14438.76|10
1644808640000|2022-02-14 03:17:20|14565.92|14445.92|14567.5|14447.5|14567.77|14447.77|14565.2|14445.2|10
1644808650000|2022-02-14 03:17:30|14567.21|14447.21|14566.17|14446.17|14567.21|14447.21|14565.71|14445.71|9
1644808660000|2022-02-14 03:17:40|14565.99|14445.99|14564.87|14444.87|14565.99|14445.99|14564.19|14444.19|10
1644808670000|2022-02-14 03:17:50|14564.96|14444.96|14565.57|14445.57|14565.69|14445.69|14564.52|14444.52|10
1644808680000|2022-02-14 03:18:00|14565.69|14445.69|14564.24|14444.24|14565.69|14445.69|14564.24|14444.24|9
1644808690000|2022-02-14 03:18:10|14564.22|14444.22|14561.67|14441.67|14564.39|14444.39|14561.65|14441.65|10
1644808700000|2022-02-14 03:18:20|14561.49|14441.49|14561.35|14441.35|14561.49|14441.49|14560.99|14440.99|10
1644808710000|2022-02-14 03:18:30|14561.28|14441.28|14563.21|14443.21|14563.21|14443.21|14561.12|14441.12|10
1644808720000|2022-02-14 03:18:40|14564.23|14444.23|14564.87|14444.87|14564.87|14444.87|14563.61|14443.61|10
1644808730000|2022-02-14 03:18:50|14565.24|14445.24|14564.1|14444.1|14565.24|14445.24|14563.66|14443.66|10
1644808740000|2022-02-14 03:19:00|14563.33|14443.33|14564.02|14444.02|14564.24|14444.24|14563.33|14443.33|9
1644808750000|2022-02-14 03:19:10|14562.27|14442.27|14560.19|14440.19|14562.3|14442.3|14560.19|14440.19|9
1644808760000|2022-02-14 03:19:20|14559.09|14439.09|14560.01|14440.01|14560.01|14440.01|14558.99|14438.99|10
1644808770000|2022-02-14 03:19:30|14560.03|14440.03|14561.66|14441.66|14561.66|14441.66|14559.83|14439.83|9
1644808780000|2022-02-14 03:19:40|14562.07|14442.07|14562.74|14442.74|14562.78|14442.78|14562|14442|10
1644808790000|2022-02-14 03:19:50|14562.98|14442.98|14563.7|14443.7|14563.7|14443.7|14562.98|14442.98|10
1644808800000|2022-02-14 03:20:00|14563.73|14443.73|14565.96|14445.96|14565.96|14445.96|14563.73|14443.73|10
1644808810000|2022-02-14 03:20:10|14566|14446|14569.29|14449.29|14569.29|14449.29|14566|14446|10
1644808820000|2022-02-14 03:20:20|14569.47|14449.47|14569.74|14449.74|14569.78|14449.78|14569.47|14449.47|10
1644808830000|2022-02-14 03:20:30|14569.85|14449.85|14570.51|14450.51|14570.51|14450.51|14569.57|14449.57|10
1644808840000|2022-02-14 03:20:40|14571|14451|14571.4|14451.4|14571.46|14451.46|14570.47|14450.47|8
1644808850000|2022-02-14 03:20:50|14571.42|14451.42|14575.45|14455.45|14575.45|14455.45|14571.42|14451.42|10
1644808860000|2022-02-14 03:21:00|14575.35|14455.35|14578.41|14458.41|14578.47|14458.47|14575.35|14455.35|10
1644808870000|2022-02-14 03:21:10|14578.69|14458.69|14575.44|14455.44|14578.71|14458.71|14575.44|14455.44|10
1644808880000|2022-02-14 03:21:20|14575.18|14455.18|14573.49|14453.49|14575.18|14455.18|14573.49|14453.49|10
1644808890000|2022-02-14 03:21:30|14573.39|14453.39|14572.11|14452.11|14573.52|14453.52|14572.11|14452.11|10
1644808900000|2022-02-14 03:21:40|14571.38|14451.38|14570.75|14450.75|14571.65|14451.65|14570.75|14450.75|8
1644808910000|2022-02-14 03:21:50|14570.9|14450.9|14572.32|14452.32|14572.32|14452.32|14570.9|14450.9|9
1644808920000|2022-02-14 03:22:00|14572.42|14452.42|14572.34|14452.34|14573.05|14453.05|14572.1|14452.1|9
1644808930000|2022-02-14 03:22:10|14572.35|14452.35|14572.9|14452.9|14573.12|14453.12|14572.35|14452.35|10
1644808940000|2022-02-14 03:22:20|14573.1|14453.1|14574.41|14454.41|14574.41|14454.41|14573.1|14453.1|8
1644808950000|2022-02-14 03:22:30|14574.62|14454.62|14574.06|14454.06|14574.62|14454.62|14573.99|14453.99|9
1644808960000|2022-02-14 03:22:40|14573.86|14453.86|14573.83|14453.83|14574.18|14454.18|14573.59|14453.59|9
1644808970000|2022-02-14 03:22:50|14573.53|14453.53|14573.15|14453.15|14573.53|14453.53|14573.02|14453.02|9
1644808980000|2022-02-14 03:23:00|14573.17|14453.17|14573.82|14453.82|14573.82|14453.82|14572.96|14452.96|9
1644808990000|2022-02-14 03:23:10|14573.64|14453.64|14572.92|14452.92|14574.33|14454.33|14572.54|14452.54|10
1644809000000|2022-02-14 03:23:20|14573.21|14453.21|14571.91|14451.91|14573.27|14453.27|14571.8|14451.8|10
1644809010000|2022-02-14 03:23:30|14571.63|14451.63|14571.46|14451.46|14571.63|14451.63|14570.57|14450.57|10
1644809020000|2022-02-14 03:23:40|14571.15|14451.15|14570.86|14450.86|14571.71|14451.71|14570.85|14450.85|10
1644809030000|2022-02-14 03:23:50|14569.88|14449.88|14570.99|14450.99|14571.27|14451.27|14569.71|14449.71|9
1644809040000|2022-02-14 03:24:00|14571.06|14451.06|14570.92|14450.92|14571.74|14451.74|14570.92|14450.92|10
1644809050000|2022-02-14 03:24:10|14570.51|14450.51|14569.41|14449.41|14570.51|14450.51|14569.41|14449.41|10
1644809060000|2022-02-14 03:24:20|14570.93|14450.93|14572.61|14452.61|14572.61|14452.61|14570.93|14450.93|9
1644809070000|2022-02-14 03:24:30|14572.49|14452.49|14572.1|14452.1|14572.89|14452.89|14572.1|14452.1|10
1644809080000|2022-02-14 03:24:40|14572.13|14452.13|14571.59|14451.59|14572.23|14452.23|14571.24|14451.24|10
1644809090000|2022-02-14 03:24:50|14571.97|14451.97|14573.42|14453.42|14573.42|14453.42|14571.97|14451.97|10
1644809100000|2022-02-14 03:25:00|14572.17|14452.17|14572.36|14452.36|14573.17|14453.17|14572.17|14452.17|9
1644809110000|2022-02-14 03:25:10|14572.01|14452.01|14570.14|14450.14|14572.01|14452.01|14570.01|14450.01|9
1644809120000|2022-02-14 03:25:20|14570.41|14450.41|14571.01|14451.01|14571.01|14451.01|14569.62|14449.62|10
1644809130000|2022-02-14 03:25:30|14570.9|14450.9|14571.22|14451.22|14571.53|14451.53|14570.9|14450.9|9
1644809140000|2022-02-14 03:25:40|14570.97|14450.97|14570.94|14450.94|14571.05|14451.05|14570.68|14450.68|9
1644809150000|2022-02-14 03:25:50|14570.9|14450.9|14571.55|14451.55|14571.55|14451.55|14570.43|14450.43|8
1644809160000|2022-02-14 03:26:00|14571.49|14451.49|14570.96|14450.96|14572.07|14452.07|14570.9|14450.9|9
1644809170000|2022-02-14 03:26:10|14570.89|14450.89|14570.83|14450.83|14571.08|14451.08|14570.43|14450.43|10
1644809180000|2022-02-14 03:26:20|14570.78|14450.78|14568.38|14448.38|14570.78|14450.78|14568.38|14448.38|9
1644809190000|2022-02-14 03:26:30|14568.35|14448.35|14567.96|14447.96|14568.35|14448.35|14567.34|14447.34|10
1644809200000|2022-02-14 03:26:40|14567.98|14447.98|14568.85|14448.85|14569.47|14449.47|14567.96|14447.96|10
1644809210000|2022-02-14 03:26:50|14569.14|14449.14|14572.77|14452.77|14572.77|14452.77|14569.14|14449.14|9
1644809220000|2022-02-14 03:27:00|14572.96|14452.96|14572.55|14452.55|14573.59|14453.59|14572.55|14452.55|9
1644809230000|2022-02-14 03:27:10|14572.6|14452.6|14571.74|14451.74|14572.7|14452.7|14571.74|14451.74|9
1644809240000|2022-02-14 03:27:20|14571.68|14451.68|14572.62|14452.62|14572.62|14452.62|14571.68|14451.68|10
1644809250000|2022-02-14 03:27:30|14571.64|14451.64|14571.07|14451.07|14571.64|14451.64|14570.72|14450.72|10
1644809260000|2022-02-14 03:27:40|14571.16|14451.16|14569.78|14449.78|14571.25|14451.25|14569.78|14449.78|10
1644809270000|2022-02-14 03:27:50|14569.61|14449.61|14569.18|14449.18|14569.61|14449.61|14568.48|14448.48|10
1644809280000|2022-02-14 03:28:00|14569.09|14449.09|14568.15|14448.15|14569.09|14449.09|14568.15|14448.15|10
1644809290000|2022-02-14 03:28:10|14568.11|14448.11|14567.9|14447.9|14568.32|14448.32|14567.39|14447.39|10
1644809300000|2022-02-14 03:28:20|14568.15|14448.15|14568.93|14448.93|14568.93|14448.93|14568.07|14448.07|9
1644809310000|2022-02-14 03:28:30|14568.5|14448.5|14569.36|14449.36|14569.36|14449.36|14568.5|14448.5|10
1644809320000|2022-02-14 03:28:40|14569.46|14449.46|14569.46|14449.46|14569.54|14449.54|14569.01|14449.01|10
1644809330000|2022-02-14 03:28:50|14569.34|14449.34|14568.25|14448.25|14569.34|14449.34|14568.23|14448.23|9
1644809340000|2022-02-14 03:29:00|14567.49|14447.49|14567.01|14447.01|14567.49|14447.49|14567.01|14447.01|9
1644809350000|2022-02-14 03:29:10|14566.77|14446.77|14565.86|14445.86|14567.88|14447.88|14565.86|14445.86|10
1644809360000|2022-02-14 03:29:20|14565.92|14445.92|14567.06|14447.06|14567.21|14447.21|14565.92|14445.92|10
1644809370000|2022-02-14 03:29:30|14567.05|14447.05|14565.99|14445.99|14567.19|14447.19|14565.99|14445.99|9
1644809380000|2022-02-14 03:29:40|14565.72|14445.72|14564.96|14444.96|14565.9|14445.9|14564.96|14444.96|10
1644809390000|2022-02-14 03:29:50|14564.87|14444.87|14562.65|14442.65|14564.87|14444.87|14562.65|14442.65|10
1644809400000|2022-02-14 03:30:00|14562.45|14442.45|14558.64|14438.64|14562.45|14442.45|14558.64|14438.64|9
1644809410000|2022-02-14 03:30:10|14558.42|14438.42|14558.57|14438.57|14558.89|14438.89|14558.2|14438.2|10
1644809420000|2022-02-14 03:30:20|14558.59|14438.59|14557.99|14437.99|14559.36|14439.36|14557.99|14437.99|10
1644809430000|2022-02-14 03:30:30|14557.33|14437.33|14556.96|14436.96|14557.58|14437.58|14556.96|14436.96|10
1644809440000|2022-02-14 03:30:40|14556.88|14436.88|14557.01|14437.01|14557.19|14437.19|14556.39|14436.39|8
1644809450000|2022-02-14 03:30:50|14557.3|14437.3|14557.92|14437.92|14558.07|14438.07|14557.3|14437.3|9
1644809460000|2022-02-14 03:31:00|14557.64|14437.64|14557.81|14437.81|14557.81|14437.81|14556|14436|10
1644809470000|2022-02-14 03:31:10|14557.72|14437.72|14558.29|14438.29|14558.79|14438.79|14557.65|14437.65|10
1644809480000|2022-02-14 03:31:20|14558.13|14438.13|14557.81|14437.81|14558.13|14438.13|14557.6|14437.6|10
1644809490000|2022-02-14 03:31:30|14557.68|14437.68|14557.4|14437.4|14557.76|14437.76|14557.39|14437.39|10
1644809500000|2022-02-14 03:31:40|14557.44|14437.44|14556.93|14436.93|14557.49|14437.49|14556.93|14436.93|10
1644809510000|2022-02-14 03:31:50|14556.85|14436.85|14555.73|14435.73|14556.85|14436.85|14555.62|14435.62|10
1644809520000|2022-02-14 03:32:00|14555.92|14435.92|14555.47|14435.47|14555.92|14435.92|14555.07|14435.07|10
1644809530000|2022-02-14 03:32:10|14555.36|14435.36|14555.54|14435.54|14555.67|14435.67|14554.84|14434.84|10
1644809540000|2022-02-14 03:32:20|14555.66|14435.66|14554.9|14434.9|14555.66|14435.66|14554.72|14434.72|9
1644809550000|2022-02-14 03:32:30|14554.99|14434.99|14556.23|14436.23|14556.24|14436.24|14554.99|14434.99|9
1644809560000|2022-02-14 03:32:40|14556.38|14436.38|14556.55|14436.55|14557.56|14437.56|14556.38|14436.38|9
1644809570000|2022-02-14 03:32:50|14556.64|14436.64|14557.77|14437.77|14557.77|14437.77|14556.64|14436.64|10
1644809580000|2022-02-14 03:33:00|14558.19|14438.19|14559.31|14439.31|14559.31|14439.31|14558.19|14438.19|10
1644809590000|2022-02-14 03:33:10|14560.22|14440.22|14562.13|14442.13|14563.05|14443.05|14560.22|14440.22|10
1644809600000|2022-02-14 03:33:20|14562.33|14442.33|14563.63|14443.63|14564.15|14444.15|14562.33|14442.33|9
1644809610000|2022-02-14 03:33:30|14563.69|14443.69|14565.65|14445.65|14565.65|14445.65|14563.69|14443.69|9
1644809620000|2022-02-14 03:33:40|14565.96|14445.96|14566.58|14446.58|14566.74|14446.74|14565.96|14445.96|9
1644809630000|2022-02-14 03:33:50|14567|14447|14569.17|14449.17|14569.65|14449.65|14567|14447|10
1644809640000|2022-02-14 03:34:00|14570.58|14450.58|14570.83|14450.83|14570.83|14450.83|14570.12|14450.12|10
1644809650000|2022-02-14 03:34:10|14570.92|14450.92|14569.95|14449.95|14570.92|14450.92|14569.95|14449.95|10
1644809660000|2022-02-14 03:34:20|14569.91|14449.91|14568.44|14448.44|14569.91|14449.91|14568.44|14448.44|10
1644809670000|2022-02-14 03:34:30|14568.27|14448.27|14567.3|14447.3|14568.36|14448.36|14567.3|14447.3|9
1644809680000|2022-02-14 03:34:40|14567.22|14447.22|14567.94|14447.94|14567.99|14447.99|14567.19|14447.19|10
1644809690000|2022-02-14 03:34:50|14568.21|14448.21|14566.99|14446.99|14568.28|14448.28|14566.99|14446.99|10
1644809700000|2022-02-14 03:35:00|14566.04|14446.04|14565.27|14445.27|14566.46|14446.46|14565.27|14445.27|10
1644809710000|2022-02-14 03:35:10|14565.4|14445.4|14564.41|14444.41|14565.49|14445.49|14564.17|14444.17|10
1644809720000|2022-02-14 03:35:20|14564.56|14444.56|14566.29|14446.29|14566.29|14446.29|14564.29|14444.29|10
1644809730000|2022-02-14 03:35:30|14566.06|14446.06|14568.04|14448.04|14568.04|14448.04|14566.06|14446.06|10
1644809740000|2022-02-14 03:35:40|14568.37|14448.37|14576.83|14456.83|14576.83|14456.83|14568.37|14448.37|10
1644809750000|2022-02-14 03:35:50|14576.75|14456.75|14582.53|14462.53|14582.65|14462.65|14576.62|14456.62|10
1644809760000|2022-02-14 03:36:00|14582.62|14462.62|14583.63|14463.63|14584.33|14464.33|14582.62|14462.62|10
1644809770000|2022-02-14 03:36:10|14584.78|14464.78|14587.53|14467.53|14587.86|14467.86|14583.78|14463.78|10
1644809780000|2022-02-14 03:36:20|14587.29|14467.29|14589.75|14469.75|14590.21|14470.21|14587.29|14467.29|10
1644809790000|2022-02-14 03:36:30|14589.66|14469.66|14586.45|14466.45|14589.66|14469.66|14586.45|14466.45|10
1644809800000|2022-02-14 03:36:40|14586.21|14466.21|14585.71|14465.71|14586.51|14466.51|14585.68|14465.68|10
1644809810000|2022-02-14 03:36:50|14585.42|14465.42|14584.17|14464.17|14585.81|14465.81|14584.17|14464.17|10
1644809820000|2022-02-14 03:37:00|14584.3|14464.3|14583.91|14463.91|14584.3|14464.3|14582.94|14462.94|10
1644809830000|2022-02-14 03:37:10|14583.54|14463.54|14583.73|14463.73|14584.49|14464.49|14583.5|14463.5|9
1644809840000|2022-02-14 03:37:20|14583.38|14463.38|14581.78|14461.78|14583.49|14463.49|14581.78|14461.78|10
1644809850000|2022-02-14 03:37:30|14581.96|14461.96|14581.55|14461.55|14582.41|14462.41|14581.41|14461.41|10
1644809860000|2022-02-14 03:37:40|14581.34|14461.34|14580.96|14460.96|14581.5|14461.5|14580.89|14460.89|8
1644809870000|2022-02-14 03:37:50|14580.98|14460.98|14581.73|14461.73|14581.86|14461.86|14580.81|14460.81|10
1644809880000|2022-02-14 03:38:00|14581.74|14461.74|14580.47|14460.47|14581.74|14461.74|14580.47|14460.47|9
1644809890000|2022-02-14 03:38:10|14580.14|14460.14|14579.84|14459.84|14580.14|14460.14|14579.59|14459.59|10
1644809900000|2022-02-14 03:38:20|14579.57|14459.57|14580.79|14460.79|14580.79|14460.79|14579.52|14459.52|10
1644809910000|2022-02-14 03:38:30|14580.98|14460.98|14581.84|14461.84|14582.07|14462.07|14580.98|14460.98|10
1644809920000|2022-02-14 03:38:40|14582.1|14462.1|14582.12|14462.12|14582.64|14462.64|14581.47|14461.47|10
1644809930000|2022-02-14 03:38:50|14581.95|14461.95|14582.31|14462.31|14582.36|14462.36|14581.58|14461.58|10
1644809940000|2022-02-14 03:39:00|14582.04|14462.04|14582.39|14462.39|14582.72|14462.72|14581.57|14461.57|9
1644809950000|2022-02-14 03:39:10|14582.33|14462.33|14582.9|14462.9|14582.9|14462.9|14582.06|14462.06|8
1644809960000|2022-02-14 03:39:20|14583.54|14463.54|14583.41|14463.41|14583.68|14463.68|14582.65|14462.65|10
1644809970000|2022-02-14 03:39:30|14583.56|14463.56|14582.85|14462.85|14583.56|14463.56|14582.34|14462.34|10
1644809980000|2022-02-14 03:39:40|14582.84|14462.84|14584.32|14464.32|14584.32|14464.32|14582.84|14462.84|8
1644809990000|2022-02-14 03:39:50|14584.05|14464.05|14582.7|14462.7|14584.38|14464.38|14582.68|14462.68|9
1644810000000|2022-02-14 03:40:00|14582.73|14462.73|14582.59|14462.59|14582.95|14462.95|14582.39|14462.39|10
1644810010000|2022-02-14 03:40:10|14583|14463|14584.77|14464.77|14584.77|14464.77|14583|14463|10
1644810020000|2022-02-14 03:40:20|14584.92|14464.92|14584.98|14464.98|14585.6|14465.6|14584.5|14464.5|10
1644810030000|2022-02-14 03:40:30|14585.37|14465.37|14584.85|14464.85|14585.82|14465.82|14584.56|14464.56|9
1644810040000|2022-02-14 03:40:40|14584.6|14464.6|14584.89|14464.89|14584.89|14464.89|14584.04|14464.04|9
1644810050000|2022-02-14 03:40:50|14585.09|14465.09|14585.44|14465.44|14585.75|14465.75|14585.09|14465.09|10
1644810060000|2022-02-14 03:41:00|14585.15|14465.15|14584.97|14464.97|14585.53|14465.53|14584.92|14464.92|8
1644810070000|2022-02-14 03:41:10|14584.83|14464.83|14585.05|14465.05|14586.35|14466.35|14584.42|14464.42|10
1644810080000|2022-02-14 03:41:20|14585.24|14465.24|14584|14464|14585.24|14465.24|14584|14464|10
1644810090000|2022-02-14 03:41:30|14583.96|14463.96|14584.9|14464.9|14585.57|14465.57|14583.74|14463.74|10
1644810100000|2022-02-14 03:41:40|14584.75|14464.75|14585.81|14465.81|14585.81|14465.81|14584.71|14464.71|9
1644810110000|2022-02-14 03:41:50|14585.92|14465.92|14585.31|14465.31|14586.23|14466.23|14585.31|14465.31|9
1644810120000|2022-02-14 03:42:00|14584.85|14464.85|14584.33|14464.33|14584.9|14464.9|14584.33|14464.33|9
1644810130000|2022-02-14 03:42:10|14584.35|14464.35|14584.39|14464.39|14584.39|14464.39|14583.85|14463.85|9
1644810140000|2022-02-14 03:42:20|14584.06|14464.06|14583.54|14463.54|14584.41|14464.41|14583.4|14463.4|10
1644810150000|2022-02-14 03:42:30|14583.29|14463.29|14582.76|14462.76|14583.29|14463.29|14582.03|14462.03|10
1644810160000|2022-02-14 03:42:40|14582.65|14462.65|14584.4|14464.4|14584.4|14464.4|14582.65|14462.65|9
1644810170000|2022-02-14 03:42:50|14584.32|14464.32|14585.63|14465.63|14585.63|14465.63|14584.32|14464.32|10
1644810180000|2022-02-14 03:43:00|14585.47|14465.47|14587.37|14467.37|14587.86|14467.86|14585.47|14465.47|10
1644810190000|2022-02-14 03:43:10|14587.02|14467.02|14584.04|14464.04|14587.27|14467.27|14584.04|14464.04|10
1644810200000|2022-02-14 03:43:20|14584.29|14464.29|14585.06|14465.06|14585.12|14465.12|14584.15|14464.15|10
1644810210000|2022-02-14 03:43:30|14585.17|14465.17|14584.95|14464.95|14585.46|14465.46|14584.95|14464.95|8
1644810220000|2022-02-14 03:43:40|14585.48|14465.48|14586.08|14466.08|14586.08|14466.08|14585.3|14465.3|9
1644810230000|2022-02-14 03:43:50|14586|14466|14586.03|14466.03|14586.09|14466.09|14585.57|14465.57|10
1644810240000|2022-02-14 03:44:00|14586.48|14466.48|14585.86|14465.86|14586.74|14466.74|14585.65|14465.65|10
1644810250000|2022-02-14 03:44:10|14585.76|14465.76|14584.74|14464.74|14585.76|14465.76|14584.58|14464.58|9
1644810260000|2022-02-14 03:44:20|14584.66|14464.66|14584.48|14464.48|14584.77|14464.77|14584.35|14464.35|10
1644810270000|2022-02-14 03:44:30|14584.34|14464.34|14584.57|14464.57|14584.57|14464.57|14584.15|14464.15|8
1644810280000|2022-02-14 03:44:40|14584.13|14464.13|14584.18|14464.18|14584.32|14464.32|14583.52|14463.52|10
1644810290000|2022-02-14 03:44:50|14584.19|14464.19|14583.7|14463.7|14584.19|14464.19|14583.39|14463.39|9
1644810300000|2022-02-14 03:45:00|14583.71|14463.71|14583.25|14463.25|14583.74|14463.74|14583.25|14463.25|7
1644810310000|2022-02-14 03:45:10|14583.12|14463.12|14583.28|14463.28|14583.51|14463.51|14582.48|14462.48|10
1644810320000|2022-02-14 03:45:20|14582.23|14462.23|14581.02|14461.02|14582.23|14462.23|14580.8|14460.8|10
1644810330000|2022-02-14 03:45:30|14581.13|14461.13|14580.39|14460.39|14581.18|14461.18|14580.26|14460.26|10
1644810340000|2022-02-14 03:45:40|14580.05|14460.05|14578.27|14458.27|14580.05|14460.05|14578.27|14458.27|8
1644810350000|2022-02-14 03:45:50|14577.83|14457.83|14576.59|14456.59|14577.83|14457.83|14576.56|14456.56|9
1644810360000|2022-02-14 03:46:00|14576.53|14456.53|14572.05|14452.05|14576.53|14456.53|14572.05|14452.05|10
1644810370000|2022-02-14 03:46:10|14571.67|14451.67|14573.17|14453.17|14573.17|14453.17|14571.2|14451.2|10
1644810380000|2022-02-14 03:46:20|14573.49|14453.49|14574.46|14454.46|14575.26|14455.26|14573.49|14453.49|10
1644810390000|2022-02-14 03:46:30|14574.74|14454.74|14579.18|14459.18|14579.18|14459.18|14574.71|14454.71|9
1644810400000|2022-02-14 03:46:40|14579.53|14459.53|14582.83|14462.83|14582.83|14462.83|14579.53|14459.53|10
1644810410000|2022-02-14 03:46:50|14582.42|14462.42|14586.12|14466.12|14586.12|14466.12|14582.41|14462.41|10
1644810420000|2022-02-14 03:47:00|14586.13|14466.13|14586.93|14466.93|14587.43|14467.43|14586.13|14466.13|8
1644810430000|2022-02-14 03:47:10|14587.17|14467.17|14589.39|14469.39|14589.39|14469.39|14587.17|14467.17|10
1644810440000|2022-02-14 03:47:20|14589.51|14469.51|14589.09|14469.09|14589.51|14469.51|14588.41|14468.41|10
1644810450000|2022-02-14 03:47:30|14588.33|14468.33|14588.27|14468.27|14588.65|14468.65|14588.14|14468.14|10
1644810460000|2022-02-14 03:47:40|14588.26|14468.26|14587.7|14467.7|14588.26|14468.26|14587.7|14467.7|7
1644810470000|2022-02-14 03:47:50|14587.88|14467.88|14586.29|14466.29|14587.88|14467.88|14586.29|14466.29|8
1644810480000|2022-02-14 03:48:00|14586.67|14466.67|14586.54|14466.54|14587.05|14467.05|14586.12|14466.12|9
1644810490000|2022-02-14 03:48:10|14586.38|14466.38|14587.69|14467.69|14587.69|14467.69|14586.26|14466.26|10
1644810500000|2022-02-14 03:48:20|14587.89|14467.89|14586.94|14466.94|14587.89|14467.89|14586.71|14466.71|10
1644810510000|2022-02-14 03:48:30|14586.52|14466.52|14587.56|14467.56|14587.92|14467.92|14586.52|14466.52|8
1644810520000|2022-02-14 03:48:40|14587.65|14467.65|14587.57|14467.57|14587.79|14467.79|14587.21|14467.21|10
1644810530000|2022-02-14 03:48:50|14588.26|14468.26|14589.3|14469.3|14589.3|14469.3|14588.26|14468.26|10
1644810540000|2022-02-14 03:49:00|14589.02|14469.02|14589.95|14469.95|14589.96|14469.96|14588.94|14468.94|9
1644810550000|2022-02-14 03:49:10|14590.21|14470.21|14590.75|14470.75|14590.75|14470.75|14590.19|14470.19|9
1644810560000|2022-02-14 03:49:20|14591.25|14471.25|14592.06|14472.06|14592.06|14472.06|14591.25|14471.25|10
1644810570000|2022-02-14 03:49:30|14592.1|14472.1|14590.7|14470.7|14592.1|14472.1|14590.7|14470.7|8
1644810580000|2022-02-14 03:49:40|14590.73|14470.73|14591.3|14471.3|14591.31|14471.31|14590.71|14470.71|8
1644810590000|2022-02-14 03:49:50|14591.74|14471.74|14594.17|14474.17|14594.17|14474.17|14590.88|14470.88|9
1644810600000|2022-02-14 03:50:00|14595.01|14475.01|14597.74|14477.74|14597.74|14477.74|14595.01|14475.01|10
1644810610000|2022-02-14 03:50:10|14597.68|14477.68|14597.41|14477.41|14597.8|14477.8|14597.34|14477.34|10
1644810620000|2022-02-14 03:50:20|14597.05|14477.05|14598.54|14478.54|14598.54|14478.54|14596.83|14476.83|10
1644810630000|2022-02-14 03:50:30|14599.34|14479.34|14601.7|14481.7|14601.7|14481.7|14599.21|14479.21|10
1644810640000|2022-02-14 03:50:40|14601.93|14481.93|14603.04|14483.04|14603.04|14483.04|14601.93|14481.93|10
1644810650000|2022-02-14 03:50:50|14603.34|14483.34|14601.87|14481.87|14603.69|14483.69|14601.87|14481.87|10
1644810660000|2022-02-14 03:51:00|14601.88|14481.88|14600.49|14480.49|14601.88|14481.88|14600.49|14480.49|10
1644810670000|2022-02-14 03:51:10|14600.63|14480.63|14601.23|14481.23|14601.88|14481.88|14600.61|14480.61|9
1644810680000|2022-02-14 03:51:20|14601.22|14481.22|14600.75|14480.75|14601.52|14481.52|14600.58|14480.58|10
1644810690000|2022-02-14 03:51:30|14601.55|14481.55|14601.11|14481.11|14601.66|14481.66|14600.98|14480.98|10
1644810700000|2022-02-14 03:51:40|14601|14481|14600.51|14480.51|14601.09|14481.09|14600.47|14480.47|10
1644810710000|2022-02-14 03:51:50|14600.53|14480.53|14599.15|14479.15|14600.61|14480.61|14599.15|14479.15|10
1644810720000|2022-02-14 03:52:00|14599.12|14479.12|14598.7|14478.7|14599.12|14479.12|14598.29|14478.29|10
1644810730000|2022-02-14 03:52:10|14598.86|14478.86|14601.42|14481.42|14601.83|14481.83|14598.86|14478.86|10
1644810740000|2022-02-14 03:52:20|14601.14|14481.14|14600.29|14480.29|14601.14|14481.14|14600.29|14480.29|10
1644810750000|2022-02-14 03:52:30|14600.33|14480.33|14599.65|14479.65|14600.38|14480.38|14599.65|14479.65|8
1644810760000|2022-02-14 03:52:40|14599.3|14479.3|14598.26|14478.26|14599.3|14479.3|14598.26|14478.26|8
1644810770000|2022-02-14 03:52:50|14598.24|14478.24|14597.62|14477.62|14598.28|14478.28|14597.44|14477.44|10
1644810780000|2022-02-14 03:53:00|14597.55|14477.55|14595.49|14475.49|14597.69|14477.69|14595.49|14475.49|10
1644810790000|2022-02-14 03:53:10|14595.57|14475.57|14593.09|14473.09|14595.95|14475.95|14593.09|14473.09|9
1644810800000|2022-02-14 03:53:20|14592.95|14472.95|14591.65|14471.65|14592.95|14472.95|14591.45|14471.45|10
1644810810000|2022-02-14 03:53:30|14591.79|14471.79|14592.03|14472.03|14592.03|14472.03|14591.49|14471.49|10
1644810820000|2022-02-14 03:53:40|14591.97|14471.97|14590.93|14470.93|14591.97|14471.97|14590.93|14470.93|10
1644810830000|2022-02-14 03:53:50|14591.58|14471.58|14591.28|14471.28|14591.72|14471.72|14591.17|14471.17|9
1644810840000|2022-02-14 03:54:00|14591.36|14471.36|14591.83|14471.83|14591.83|14471.83|14591.28|14471.28|9
1644810850000|2022-02-14 03:54:10|14591.79|14471.79|14591.96|14471.96|14592.05|14472.05|14591.35|14471.35|10
1644810860000|2022-02-14 03:54:20|14592.01|14472.01|14591.64|14471.64|14592.06|14472.06|14591.64|14471.64|10
1644810870000|2022-02-14 03:54:30|14591.47|14471.47|14592.75|14472.75|14592.75|14472.75|14591.47|14471.47|9
1644810880000|2022-02-14 03:54:40|14592.63|14472.63|14591.82|14471.82|14592.95|14472.95|14591.82|14471.82|9
1644810890000|2022-02-14 03:54:50|14591.95|14471.95|14592.45|14472.45|14592.5|14472.5|14591.91|14471.91|10
1644810900000|2022-02-14 03:55:00|14592.59|14472.59|14592.13|14472.13|14592.59|14472.59|14592.13|14472.13|9
1644810910000|2022-02-14 03:55:10|14592.16|14472.16|14592.02|14472.02|14592.66|14472.66|14592.02|14472.02|10
1644810920000|2022-02-14 03:55:20|14591.58|14471.58|14591.68|14471.68|14591.75|14471.75|14591.44|14471.44|8
1644810930000|2022-02-14 03:55:30|14591.92|14471.92|14593.33|14473.33|14593.55|14473.55|14591.92|14471.92|9
1644810940000|2022-02-14 03:55:40|14593.42|14473.42|14593.7|14473.7|14593.7|14473.7|14593.33|14473.33|8
1644810950000|2022-02-14 03:55:50|14594.23|14474.23|14595.7|14475.7|14595.79|14475.79|14594.12|14474.12|10
1644810960000|2022-02-14 03:56:00|14595.89|14475.89|14597.64|14477.64|14597.64|14477.64|14595.89|14475.89|8
1644810970000|2022-02-14 03:56:10|14597.62|14477.62|14598.97|14478.97|14598.97|14478.97|14597.62|14477.62|9
1644810980000|2022-02-14 03:56:20|14599.27|14479.27|14605.05|14485.05|14605.05|14485.05|14599.04|14479.04|10
1644810990000|2022-02-14 03:56:30|14605.27|14485.27|14606.09|14486.09|14606.09|14486.09|14605.27|14485.27|9
1644811000000|2022-02-14 03:56:40|14606.21|14486.21|14605.8|14485.8|14606.21|14486.21|14605.25|14485.25|10
1644811010000|2022-02-14 03:56:50|14605.57|14485.57|14605.19|14485.19|14605.59|14485.59|14605.06|14485.06|9
1644811020000|2022-02-14 03:57:00|14604.96|14484.96|14605.67|14485.67|14605.98|14485.98|14604.96|14484.96|10
1644811030000|2022-02-14 03:57:10|14605.53|14485.53|14602.62|14482.62|14605.53|14485.53|14602.62|14482.62|10
1644811040000|2022-02-14 03:57:20|14601.77|14481.77|14601|14481|14601.77|14481.77|14600.66|14480.66|9
1644811050000|2022-02-14 03:57:30|14600.2|14480.2|14600.02|14480.02|14600.55|14480.55|14600.02|14480.02|10
1644811060000|2022-02-14 03:57:40|14599.62|14479.62|14598.2|14478.2|14599.62|14479.62|14598.2|14478.2|9
1644811070000|2022-02-14 03:57:50|14598.31|14478.31|14598.74|14478.74|14599.02|14479.02|14598.26|14478.26|9
1644811080000|2022-02-14 03:58:00|14598.79|14478.79|14599.45|14479.45|14599.65|14479.65|14598.79|14478.79|6
1644811090000|2022-02-14 03:58:10|14599.38|14479.38|14597.61|14477.61|14599.38|14479.38|14597.61|14477.61|9
1644811100000|2022-02-14 03:58:20|14597.77|14477.77|14598.39|14478.39|14598.39|14478.39|14597.73|14477.73|10
1644811110000|2022-02-14 03:58:30|14597.96|14477.96|14597.02|14477.02|14597.96|14477.96|14597.02|14477.02|10
1644811120000|2022-02-14 03:58:40|14597.09|14477.09|14595.58|14475.58|14597.09|14477.09|14595.58|14475.58|10
1644811130000|2022-02-14 03:58:50|14595.31|14475.31|14595.4|14475.4|14595.57|14475.57|14594.86|14474.86|9
1644811140000|2022-02-14 03:59:00|14595.42|14475.42|14594.67|14474.67|14595.42|14475.42|14594.67|14474.67|10
1644811150000|2022-02-14 03:59:10|14594.3|14474.3|14593.9|14473.9|14594.3|14474.3|14593.9|14473.9|8
1644811160000|2022-02-14 03:59:20|14594.25|14474.25|14596.48|14476.48|14596.48|14476.48|14594.25|14474.25|10
1644811170000|2022-02-14 03:59:30|14596.97|14476.97|14597.71|14477.71|14597.95|14477.95|14596.97|14476.97|10
1644811180000|2022-02-14 03:59:40|14597.39|14477.39|14597.89|14477.89|14597.89|14477.89|14597.39|14477.39|9
1644811190000|2022-02-14 03:59:50|14597.82|14477.82|14597.76|14477.76|14597.93|14477.93|14597.57|14477.57|10
1644811200000|2022-02-14 04:00:00|14597.99|14477.99|14598.35|14478.35|14598.54|14478.54|14597.88|14477.88|10
1644811210000|2022-02-14 04:00:10|14598.36|14478.36|14593.99|14473.99|14598.36|14478.36|14593.99|14473.99|10
1644811220000|2022-02-14 04:00:20|14593.44|14473.44|14592.13|14472.13|14593.44|14473.44|14591.97|14471.97|10
1644811230000|2022-02-14 04:00:30|14592.14|14472.14|14591.22|14471.22|14592.2|14472.2|14591|14471|10
1644811240000|2022-02-14 04:00:40|14591.5|14471.5|14593.62|14473.62|14593.62|14473.62|14591.32|14471.32|9
1644811250000|2022-02-14 04:00:50|14593.84|14473.84|14598|14478|14598|14478|14593.84|14473.84|10
1644811260000|2022-02-14 04:01:00|14598.16|14478.16|14598.31|14478.31|14598.31|14478.31|14597.67|14477.67|10
1644811270000|2022-02-14 04:01:10|14598.13|14478.13|14597.76|14477.76|14598.13|14478.13|14597.47|14477.47|10
1644811280000|2022-02-14 04:01:20|14597.19|14477.19|14597.22|14477.22|14597.26|14477.26|14596.55|14476.55|10
1644811290000|2022-02-14 04:01:30|14597.45|14477.45|14597.65|14477.65|14597.65|14477.65|14597.24|14477.24|10
1644811300000|2022-02-14 04:01:40|14597.4|14477.4|14595.64|14475.64|14597.4|14477.4|14595.64|14475.64|10
1644811310000|2022-02-14 04:01:50|14595.48|14475.48|14594.78|14474.78|14595.69|14475.69|14594.78|14474.78|10
1644811320000|2022-02-14 04:02:00|14594.33|14474.33|14595.45|14475.45|14595.59|14475.59|14593.81|14473.81|9
1644811330000|2022-02-14 04:02:10|14595.74|14475.74|14597.63|14477.63|14597.63|14477.63|14595.61|14475.61|10
1644811340000|2022-02-14 04:02:20|14598.26|14478.26|14598.01|14478.01|14598.26|14478.26|14597.6|14477.6|10
1644811350000|2022-02-14 04:02:30|14597.92|14477.92|14597.5|14477.5|14598.55|14478.55|14597.5|14477.5|9
1644811360000|2022-02-14 04:02:40|14597.49|14477.49|14598.52|14478.52|14599.07|14479.07|14597.49|14477.49|10
1644811370000|2022-02-14 04:02:50|14598.32|14478.32|14598.25|14478.25|14598.91|14478.91|14598.25|14478.25|10
1644811380000|2022-02-14 04:03:00|14598.2|14478.2|14598.43|14478.43|14598.51|14478.51|14598.11|14478.11|9
1644811390000|2022-02-14 04:03:10|14598.52|14478.52|14599.75|14479.75|14599.75|14479.75|14598.52|14478.52|9
1644811400000|2022-02-14 04:03:20|14600.4|14480.4|14599.44|14479.44|14600.4|14480.4|14599.44|14479.44|9
1644811410000|2022-02-14 04:03:30|14599.26|14479.26|14597.97|14477.97|14599.26|14479.26|14597.97|14477.97|10
1644811420000|2022-02-14 04:03:40|14598.03|14478.03|14598.21|14478.21|14598.56|14478.56|14597.78|14477.78|10
1644811430000|2022-02-14 04:03:50|14598.03|14478.03|14598.32|14478.32|14598.38|14478.38|14597.34|14477.34|9
1644811440000|2022-02-14 04:04:00|14598.47|14478.47|14599.12|14479.12|14599.34|14479.34|14598.47|14478.47|9
1644811450000|2022-02-14 04:04:10|14599.19|14479.19|14599.12|14479.12|14599.74|14479.74|14599.12|14479.12|9
1644811460000|2022-02-14 04:04:20|14599.2|14479.2|14597.62|14477.62|14599.3|14479.3|14597.62|14477.62|10
1644811470000|2022-02-14 04:04:30|14597.2|14477.2|14597.3|14477.3|14597.35|14477.35|14597.05|14477.05|10
1644811480000|2022-02-14 04:04:40|14597.26|14477.26|14593.46|14473.46|14597.26|14477.26|14593.46|14473.46|10
1644811490000|2022-02-14 04:04:50|14593.42|14473.42|14592.79|14472.79|14593.87|14473.87|14592.5|14472.5|10
1644811500000|2022-02-14 04:05:00|14592.18|14472.18|14590.96|14470.96|14592.18|14472.18|14590.96|14470.96|9
1644811510000|2022-02-14 04:05:10|14590.83|14470.83|14589.78|14469.78|14591.04|14471.04|14589.78|14469.78|10
1644811520000|2022-02-14 04:05:20|14589.66|14469.66|14588.36|14468.36|14589.75|14469.75|14588.36|14468.36|9
1644811530000|2022-02-14 04:05:30|14588.12|14468.12|14587.84|14467.84|14588.33|14468.33|14587.84|14467.84|10
1644811540000|2022-02-14 04:05:40|14587.56|14467.56|14586.37|14466.37|14587.56|14467.56|14586.37|14466.37|10
1644811550000|2022-02-14 04:05:50|14586.28|14466.28|14584.83|14464.83|14586.28|14466.28|14584.78|14464.78|10
1644811560000|2022-02-14 04:06:00|14585.54|14465.54|14585.26|14465.26|14585.92|14465.92|14585.26|14465.26|9
1644811570000|2022-02-14 04:06:10|14585.55|14465.55|14584.48|14464.48|14585.68|14465.68|14584.41|14464.41|10
1644811580000|2022-02-14 04:06:20|14584.37|14464.37|14584|14464|14584.75|14464.75|14584|14464|10
1644811590000|2022-02-14 04:06:30|14583.71|14463.71|14581.46|14461.46|14583.71|14463.71|14581.46|14461.46|10
1644811600000|2022-02-14 04:06:40|14581.72|14461.72|14581.55|14461.55|14581.72|14461.72|14581.29|14461.29|9
1644811610000|2022-02-14 04:06:50|14581.62|14461.62|14581.05|14461.05|14581.66|14461.66|14581.05|14461.05|10
1644811620000|2022-02-14 04:07:00|14580.99|14460.99|14581.64|14461.64|14581.64|14461.64|14580.99|14460.99|9
1644811630000|2022-02-14 04:07:10|14581.57|14461.57|14580.89|14460.89|14581.57|14461.57|14580.73|14460.73|9
1644811640000|2022-02-14 04:07:20|14580.97|14460.97|14580.82|14460.82|14580.97|14460.97|14579.93|14459.93|9
1644811650000|2022-02-14 04:07:30|14580.95|14460.95|14581.37|14461.37|14581.83|14461.83|14580.95|14460.95|9
1644811660000|2022-02-14 04:07:40|14581.43|14461.43|14582.11|14462.11|14582.13|14462.13|14581.2|14461.2|10
1644811670000|2022-02-14 04:07:50|14582.08|14462.08|14582.21|14462.21|14582.22|14462.22|14581.73|14461.73|10
1644811680000|2022-02-14 04:08:00|14582.06|14462.06|14582.67|14462.67|14582.73|14462.73|14581.55|14461.55|9
1644811690000|2022-02-14 04:08:10|14582.59|14462.59|14582.21|14462.21|14582.75|14462.75|14581.99|14461.99|10
1644811700000|2022-02-14 04:08:20|14582.03|14462.03|14581.89|14461.89|14582.31|14462.31|14581.89|14461.89|7
1644811710000|2022-02-14 04:08:30|14581.88|14461.88|14581.18|14461.18|14581.88|14461.88|14581.18|14461.18|9
1644811720000|2022-02-14 04:08:40|14580.79|14460.79|14578.77|14458.77|14580.79|14460.79|14578.74|14458.74|10
1644811730000|2022-02-14 04:08:50|14578.62|14458.62|14577.7|14457.7|14578.62|14458.62|14577.62|14457.62|10
1644811740000|2022-02-14 04:09:00|14577.69|14457.69|14577.44|14457.44|14577.82|14457.82|14577.44|14457.44|8
1644811750000|2022-02-14 04:09:10|14577.34|14457.34|14578.5|14458.5|14578.5|14458.5|14577.34|14457.34|9
1644811760000|2022-02-14 04:09:20|14578.8|14458.8|14577.62|14457.62|14578.8|14458.8|14577.62|14457.62|10
1644811770000|2022-02-14 04:09:30|14577.73|14457.73|14576.46|14456.46|14577.73|14457.73|14576.46|14456.46|9
1644811780000|2022-02-14 04:09:40|14576.08|14456.08|14572.73|14452.73|14576.08|14456.08|14572.73|14452.73|10
1644811790000|2022-02-14 04:09:50|14572.93|14452.93|14570.86|14450.86|14572.93|14452.93|14570.86|14450.86|9
1644811800000|2022-02-14 04:10:00|14570.76|14450.76|14567.83|14447.83|14570.76|14450.76|14567.83|14447.83|9
1644811810000|2022-02-14 04:10:10|14567.55|14447.55|14565.41|14445.41|14567.55|14447.55|14565.37|14445.37|10
1644811820000|2022-02-14 04:10:20|14565.05|14445.05|14565.01|14445.01|14565.05|14445.05|14564.76|14444.76|9
1644811830000|2022-02-14 04:10:30|14564.86|14444.86|14564.8|14444.8|14565.42|14445.42|14564.34|14444.34|10
1644811840000|2022-02-14 04:10:40|14564.74|14444.74|14562.38|14442.38|14564.74|14444.74|14562.31|14442.31|10
1644811850000|2022-02-14 04:10:50|14562.2|14442.2|14561.78|14441.78|14562.24|14442.24|14561.78|14441.78|10
1644811860000|2022-02-14 04:11:00|14561.79|14441.79|14561.34|14441.34|14561.84|14441.84|14561.22|14441.22|10
1644811870000|2022-02-14 04:11:10|14561.48|14441.48|14562.17|14442.17|14562.37|14442.37|14561.48|14441.48|9
1644811880000|2022-02-14 04:11:20|14561.88|14441.88|14562.37|14442.37|14562.57|14442.57|14561.67|14441.67|10
1644811890000|2022-02-14 04:11:30|14562.73|14442.73|14566.04|14446.04|14566.04|14446.04|14562.73|14442.73|10
1644811900000|2022-02-14 04:11:40|14566.19|14446.19|14564.8|14444.8|14566.19|14446.19|14564.53|14444.53|10
1644811910000|2022-02-14 04:11:50|14564.97|14444.97|14566.39|14446.39|14566.39|14446.39|14564.62|14444.62|10
1644811920000|2022-02-14 04:12:00|14566.36|14446.36|14566.96|14446.96|14567.46|14447.46|14566.36|14446.36|10
1644811930000|2022-02-14 04:12:10|14566.66|14446.66|14565.79|14445.79|14566.66|14446.66|14565.79|14445.79|9
1644811940000|2022-02-14 04:12:20|14565.59|14445.59|14565.19|14445.19|14565.59|14445.59|14564.62|14444.62|10
1644811950000|2022-02-14 04:12:30|14565.2|14445.2|14564.42|14444.42|14565.2|14445.2|14564.42|14444.42|10
1644811960000|2022-02-14 04:12:40|14564.36|14444.36|14562.94|14442.94|14564.36|14444.36|14562.94|14442.94|10
1644811970000|2022-02-14 04:12:50|14562.8|14442.8|14562.96|14442.96|14563.24|14443.24|14562.71|14442.71|10
1644811980000|2022-02-14 04:13:00|14563.01|14443.01|14564.89|14444.89|14564.95|14444.95|14563.01|14443.01|10
1644811990000|2022-02-14 04:13:10|14565.38|14445.38|14566.67|14446.67|14567.73|14447.73|14565.38|14445.38|10
1644812000000|2022-02-14 04:13:20|14566.95|14446.95|14568.18|14448.18|14568.24|14448.24|14566.95|14446.95|10
1644812010000|2022-02-14 04:13:30|14568.13|14448.13|14568.98|14448.98|14569.18|14449.18|14568.06|14448.06|9
1644812020000|2022-02-14 04:13:40|14569.28|14449.28|14570.87|14450.87|14570.87|14450.87|14569.28|14449.28|8
1644812030000|2022-02-14 04:13:50|14570.85|14450.85|14572.73|14452.73|14572.73|14452.73|14570.85|14450.85|10
1644812040000|2022-02-14 04:14:00|14572.97|14452.97|14576.09|14456.09|14576.09|14456.09|14572.84|14452.84|10
1644812050000|2022-02-14 04:14:10|14576.21|14456.21|14577.63|14457.63|14577.63|14457.63|14576.21|14456.21|8
1644812060000|2022-02-14 04:14:20|14577.74|14457.74|14581.58|14461.58|14581.6|14461.6|14577.74|14457.74|9
1644812070000|2022-02-14 04:14:30|14581.56|14461.56|14584.7|14464.7|14584.7|14464.7|14581.56|14461.56|10
1644812080000|2022-02-14 04:14:40|14585|14465|14584.42|14464.42|14585|14465|14584.27|14464.27|10
1644812090000|2022-02-14 04:14:50|14583.52|14463.52|14583.34|14463.34|14584.03|14464.03|14582.7|14462.7|10
1644812100000|2022-02-14 04:15:00|14583.48|14463.48|14583.19|14463.19|14583.48|14463.48|14583.1|14463.1|8
1644812110000|2022-02-14 04:15:10|14583.21|14463.21|14586.2|14466.2|14586.2|14466.2|14583.01|14463.01|10
1644812120000|2022-02-14 04:15:20|14586.3|14466.3|14589.58|14469.58|14589.58|14469.58|14586.3|14466.3|10
1644812130000|2022-02-14 04:15:30|14589.61|14469.61|14590.99|14470.99|14590.99|14470.99|14589.61|14469.61|10
1644812140000|2022-02-14 04:15:40|14591.03|14471.03|14592.29|14472.29|14592.74|14472.74|14591.03|14471.03|10
1644812150000|2022-02-14 04:15:50|14592.63|14472.63|14591.84|14471.84|14592.91|14472.91|14591.84|14471.84|10
1644812160000|2022-02-14 04:16:00|14591.89|14471.89|14591.26|14471.26|14591.96|14471.96|14591.24|14471.24|10
1644812170000|2022-02-14 04:16:10|14591.05|14471.05|14592.2|14472.2|14592.2|14472.2|14590.97|14470.97|10
1644812180000|2022-02-14 04:16:20|14592.35|14472.35|14590.82|14470.82|14592.35|14472.35|14590.82|14470.82|10
1644812190000|2022-02-14 04:16:30|14590.71|14470.71|14589.81|14469.81|14590.71|14470.71|14589.76|14469.76|10
1644812200000|2022-02-14 04:16:40|14589.94|14469.94|14589.35|14469.35|14589.94|14469.94|14589.35|14469.35|9
1644812210000|2022-02-14 04:16:50|14589.41|14469.41|14590.91|14470.91|14591.48|14471.48|14589.41|14469.41|9
1644812220000|2022-02-14 04:17:00|14589.65|14469.65|14589.24|14469.24|14589.9|14469.9|14589.01|14469.01|10
1644812230000|2022-02-14 04:17:10|14589.14|14469.14|14589.62|14469.62|14589.74|14469.74|14589.14|14469.14|10
1644812240000|2022-02-14 04:17:20|14589.6|14469.6|14589.6|14469.6|14589.63|14469.63|14589.17|14469.17|10
1644812250000|2022-02-14 04:17:30|14590.15|14470.15|14589.83|14469.83|14590.68|14470.68|14589.83|14469.83|8
1644812260000|2022-02-14 04:17:40|14589.34|14469.34|14588.8|14468.8|14589.34|14469.34|14588.8|14468.8|8
1644812270000|2022-02-14 04:17:50|14588.7|14468.7|14586.14|14466.14|14588.7|14468.7|14586.14|14466.14|10
1644812280000|2022-02-14 04:18:00|14586.03|14466.03|14584.92|14464.92|14586.03|14466.03|14584.82|14464.82|10
1644812290000|2022-02-14 04:18:10|14584.91|14464.91|14583.49|14463.49|14584.91|14464.91|14582.87|14462.87|10
1644812300000|2022-02-14 04:18:20|14583.17|14463.17|14582.97|14462.97|14583.67|14463.67|14582.97|14462.97|8
1644812310000|2022-02-14 04:18:30|14582.89|14462.89|14582.02|14462.02|14582.92|14462.92|14582.02|14462.02|9
1644812320000|2022-02-14 04:18:40|14581.97|14461.97|14581.23|14461.23|14582.5|14462.5|14581.23|14461.23|10
1644812330000|2022-02-14 04:18:50|14581.04|14461.04|14578.93|14458.93|14581.04|14461.04|14578.93|14458.93|10
1644812340000|2022-02-14 04:19:00|14579.15|14459.15|14576.2|14456.2|14579.15|14459.15|14576.2|14456.2|10
1644812350000|2022-02-14 04:19:10|14577.11|14457.11|14576.93|14456.93|14577.3|14457.3|14576.93|14456.93|8
1644812360000|2022-02-14 04:19:20|14576.75|14456.75|14575.97|14455.97|14576.79|14456.79|14575.97|14455.97|9
1644812370000|2022-02-14 04:19:30|14575.68|14455.68|14572.67|14452.67|14575.68|14455.68|14572.67|14452.67|10
1644812380000|2022-02-14 04:19:40|14572.76|14452.76|14569.33|14449.33|14572.76|14452.76|14569.2|14449.2|10
1644812390000|2022-02-14 04:19:50|14567.89|14447.89|14567.86|14447.86|14568.62|14448.62|14567.68|14447.68|10
1644812400000|2022-02-14 04:20:00|14568.27|14448.27|14567.56|14447.56|14568.49|14448.49|14567.56|14447.56|10
1644812410000|2022-02-14 04:20:10|14567.82|14447.82|14567.21|14447.21|14568.04|14448.04|14567.2|14447.2|10
1644812420000|2022-02-14 04:20:20|14567.13|14447.13|14568.38|14448.38|14568.38|14448.38|14567.05|14447.05|10
1644812430000|2022-02-14 04:20:30|14567.91|14447.91|14568.29|14448.29|14569.1|14449.1|14567.91|14447.91|9
1644812440000|2022-02-14 04:20:40|14569.45|14449.45|14571.98|14451.98|14572.21|14452.21|14569.45|14449.45|10
1644812450000|2022-02-14 04:20:50|14572.41|14452.41|14571.49|14451.49|14572.54|14452.54|14571.49|14451.49|10
1644812460000|2022-02-14 04:21:00|14571.76|14451.76|14570.55|14450.55|14571.76|14451.76|14570.55|14450.55|9
1644812470000|2022-02-14 04:21:10|14570.5|14450.5|14571.15|14451.15|14571.37|14451.37|14570.4|14450.4|9
1644812480000|2022-02-14 04:21:20|14572.6|14452.6|14574.97|14454.97|14574.97|14454.97|14572.6|14452.6|10
1644812490000|2022-02-14 04:21:30|14575.21|14455.21|14576.48|14456.48|14576.48|14456.48|14575.21|14455.21|9
1644812500000|2022-02-14 04:21:40|14576.63|14456.63|14579.74|14459.74|14579.74|14459.74|14576.44|14456.44|10
1644812510000|2022-02-14 04:21:50|14580.19|14460.19|14579.61|14459.61|14580.19|14460.19|14579.24|14459.24|9
1644812520000|2022-02-14 04:22:00|14579.49|14459.49|14580.8|14460.8|14580.82|14460.82|14579.45|14459.45|9
1644812530000|2022-02-14 04:22:10|14580.63|14460.63|14583.38|14463.38|14583.38|14463.38|14580.63|14460.63|8
1644812540000|2022-02-14 04:22:20|14583.54|14463.54|14585.25|14465.25|14585.25|14465.25|14582.95|14462.95|9
1644812550000|2022-02-14 04:22:30|14585.34|14465.34|14586.53|14466.53|14586.53|14466.53|14585.2|14465.2|8
1644812560000|2022-02-14 04:22:40|14586.65|14466.65|14589.12|14469.12|14589.12|14469.12|14586.65|14466.65|10
1644812570000|2022-02-14 04:22:50|14589.1|14469.1|14591.24|14471.24|14591.24|14471.24|14589.1|14469.1|10
1644812580000|2022-02-14 04:23:00|14591.84|14471.84|14593.23|14473.23|14593.23|14473.23|14591.84|14471.84|10
1644812590000|2022-02-14 04:23:10|14594.1|14474.1|14595.82|14475.82|14595.9|14475.9|14594.1|14474.1|9
1644812600000|2022-02-14 04:23:20|14595.92|14475.92|14597.66|14477.66|14597.66|14477.66|14595.92|14475.92|10
1644812610000|2022-02-14 04:23:30|14597.75|14477.75|14599.4|14479.4|14599.58|14479.58|14597.75|14477.75|10
1644812620000|2022-02-14 04:23:40|14599.61|14479.61|14598.74|14478.74|14599.75|14479.75|14598.5|14478.5|8
1644812630000|2022-02-14 04:23:50|14598.86|14478.86|14598.82|14478.82|14599.03|14479.03|14597.7|14477.7|9
1644812640000|2022-02-14 04:24:00|14598.93|14478.93|14598.6|14478.6|14599.04|14479.04|14598.59|14478.59|10
1644812650000|2022-02-14 04:24:10|14598.38|14478.38|14598.22|14478.22|14598.65|14478.65|14598.04|14478.04|9
1644812660000|2022-02-14 04:24:20|14598.34|14478.34|14594.84|14474.84|14598.34|14478.34|14594.84|14474.84|10
1644812670000|2022-02-14 04:24:30|14595.04|14475.04|14596.48|14476.48|14596.92|14476.92|14595.04|14475.04|9
1644812680000|2022-02-14 04:24:40|14596.02|14476.02|14594.72|14474.72|14596.08|14476.08|14594.72|14474.72|9
1644812690000|2022-02-14 04:24:50|14594.67|14474.67|14592.42|14472.42|14594.67|14474.67|14592.4|14472.4|10
1644812700000|2022-02-14 04:25:00|14592.23|14472.23|14590.36|14470.36|14592.23|14472.23|14590.36|14470.36|10
1644812710000|2022-02-14 04:25:10|14590.31|14470.31|14587.69|14467.69|14590.31|14470.31|14587.69|14467.69|10
1644812720000|2022-02-14 04:25:20|14587.13|14467.13|14588|14468|14588|14468|14587.06|14467.06|8
1644812730000|2022-02-14 04:25:30|14587.97|14467.97|14588.9|14468.9|14588.98|14468.98|14587.97|14467.97|9
1644812740000|2022-02-14 04:25:40|14588.97|14468.97|14590.09|14470.09|14590.13|14470.13|14588.97|14468.97|9
1644812750000|2022-02-14 04:25:50|14590.12|14470.12|14590.17|14470.17|14590.5|14470.5|14590.12|14470.12|8
1644812760000|2022-02-14 04:26:00|14590.66|14470.66|14590.08|14470.08|14590.97|14470.97|14589.94|14469.94|9
1644812770000|2022-02-14 04:26:10|14589.99|14469.99|14589.57|14469.57|14590.17|14470.17|14589.39|14469.39|8
1644812780000|2022-02-14 04:26:20|14589.56|14469.56|14590|14470|14590.15|14470.15|14589.56|14469.56|10
1644812790000|2022-02-14 04:26:30|14589.95|14469.95|14591.09|14471.09|14591.4|14471.4|14589.92|14469.92|9
1644812800000|2022-02-14 04:26:40|14590.66|14470.66|14589.9|14469.9|14590.66|14470.66|14589.66|14469.66|9
1644812810000|2022-02-14 04:26:50|14589.83|14469.83|14589|14469|14589.83|14469.83|14588.93|14468.93|9
1644812820000|2022-02-14 04:27:00|14588.77|14468.77|14588.91|14468.91|14589.1|14469.1|14588.68|14468.68|9
1644812830000|2022-02-14 04:27:10|14588.96|14468.96|14588.89|14468.89|14588.96|14468.96|14588.56|14468.56|8
1644812840000|2022-02-14 04:27:20|14589.13|14469.13|14588.08|14468.08|14589.13|14469.13|14588.02|14468.02|9
1644812850000|2022-02-14 04:27:30|14588.09|14468.09|14587.32|14467.32|14588.24|14468.24|14587.32|14467.32|10
1644812860000|2022-02-14 04:27:40|14587.08|14467.08|14587.29|14467.29|14587.58|14467.58|14586.99|14466.99|10
1644812870000|2022-02-14 04:27:50|14587.2|14467.2|14588.8|14468.8|14588.8|14468.8|14586.92|14466.92|10
1644812880000|2022-02-14 04:28:00|14588.94|14468.94|14589.4|14469.4|14589.4|14469.4|14588.92|14468.92|9
1644812890000|2022-02-14 04:28:10|14589.37|14469.37|14589.22|14469.22|14589.97|14469.97|14589.1|14469.1|9
1644812900000|2022-02-14 04:28:20|14589.41|14469.41|14590.27|14470.27|14590.27|14470.27|14589.33|14469.33|10
1644812910000|2022-02-14 04:28:30|14590.33|14470.33|14591.32|14471.32|14591.32|14471.32|14590.33|14470.33|8
1644812920000|2022-02-14 04:28:40|14591.31|14471.31|14592.02|14472.02|14592.02|14472.02|14591.18|14471.18|10
1644812930000|2022-02-14 04:28:50|14592.16|14472.16|14594.3|14474.3|14594.3|14474.3|14592.16|14472.16|10
1644812940000|2022-02-14 04:29:00|14594.14|14474.14|14594.45|14474.45|14594.45|14474.45|14594.05|14474.05|9
1644812950000|2022-02-14 04:29:10|14595.02|14475.02|14594.8|14474.8|14595.84|14475.84|14594.8|14474.8|10
1644812960000|2022-02-14 04:29:20|14594.79|14474.79|14595.1|14475.1|14595.14|14475.14|14594.79|14474.79|6
1644812970000|2022-02-14 04:29:30|14595.15|14475.15|14595.7|14475.7|14595.7|14475.7|14594.98|14474.98|9
1644812980000|2022-02-14 04:29:40|14595.75|14475.75|14597.15|14477.15|14597.15|14477.15|14595.75|14475.75|8
1644812990000|2022-02-14 04:29:50|14597.2|14477.2|14595.84|14475.84|14597.25|14477.25|14595.84|14475.84|9
1644813000000|2022-02-14 04:30:00|14596.2|14476.2|14593.68|14473.68|14596.2|14476.2|14593.68|14473.68|8
1644813010000|2022-02-14 04:30:10|14593.3|14473.3|14590.06|14470.06|14593.36|14473.36|14590.06|14470.06|10
1644813020000|2022-02-14 04:30:20|14589.4|14469.4|14588.26|14468.26|14589.4|14469.4|14588.26|14468.26|9
1644813030000|2022-02-14 04:30:30|14586.84|14466.84|14584.44|14464.44|14586.84|14466.84|14584.44|14464.44|10
1644813040000|2022-02-14 04:30:40|14584.43|14464.43|14582.82|14462.82|14584.43|14464.43|14582.6|14462.6|10
1644813050000|2022-02-14 04:30:50|14582.79|14462.79|14585.2|14465.2|14585.2|14465.2|14582.79|14462.79|10
1644813060000|2022-02-14 04:31:00|14585.21|14465.21|14584.73|14464.73|14585.21|14465.21|14584.5|14464.5|10
1644813070000|2022-02-14 04:31:10|14584.63|14464.63|14583.14|14463.14|14584.67|14464.67|14583.14|14463.14|10
1644813080000|2022-02-14 04:31:20|14583.42|14463.42|14586.47|14466.47|14586.47|14466.47|14583.42|14463.42|10
1644813090000|2022-02-14 04:31:30|14586.76|14466.76|14587.23|14467.23|14587.23|14467.23|14586.72|14466.72|9
1644813100000|2022-02-14 04:31:40|14587.33|14467.33|14588.76|14468.76|14588.76|14468.76|14586.09|14466.09|10
1644813110000|2022-02-14 04:31:50|14589.03|14469.03|14590.05|14470.05|14590.05|14470.05|14589.03|14469.03|10
1644813120000|2022-02-14 04:32:00|14589.89|14469.89|14589.29|14469.29|14589.89|14469.89|14588.88|14468.88|10
1644813130000|2022-02-14 04:32:10|14589.05|14469.05|14588.78|14468.78|14589.05|14469.05|14588.73|14468.73|7
1644813140000|2022-02-14 04:32:20|14588.69|14468.69|14588.68|14468.68|14588.92|14468.92|14588.66|14468.66|9
1644813150000|2022-02-14 04:32:30|14588.69|14468.69|14587.53|14467.53|14588.69|14468.69|14587.53|14467.53|6
1644813160000|2022-02-14 04:32:40|14587.3|14467.3|14585.57|14465.57|14587.3|14467.3|14585.56|14465.56|10
1644813170000|2022-02-14 04:32:50|14585.61|14465.61|14586.73|14466.73|14586.73|14466.73|14585.61|14465.61|9
1644813180000|2022-02-14 04:33:00|14587.03|14467.03|14588.6|14468.6|14588.6|14468.6|14586.93|14466.93|9
1644813190000|2022-02-14 04:33:10|14589.32|14469.32|14588.34|14468.34|14589.57|14469.57|14588.34|14468.34|9
1644813200000|2022-02-14 04:33:20|14587.76|14467.76|14588.83|14468.83|14588.83|14468.83|14587.71|14467.71|8
1644813210000|2022-02-14 04:33:30|14589.04|14469.04|14590.8|14470.8|14590.8|14470.8|14589.04|14469.04|9
1644813220000|2022-02-14 04:33:40|14590.61|14470.61|14591.18|14471.18|14591.34|14471.34|14590.61|14470.61|10
1644813230000|2022-02-14 04:33:50|14591.07|14471.07|14591.24|14471.24|14591.24|14471.24|14590.21|14470.21|10
1644813240000|2022-02-14 04:34:00|14591.66|14471.66|14593.24|14473.24|14593.24|14473.24|14591.66|14471.66|9
1644813250000|2022-02-14 04:34:10|14593.43|14473.43|14594.33|14474.33|14594.33|14474.33|14592.93|14472.93|10
1644813260000|2022-02-14 04:34:20|14594.62|14474.62|14596.01|14476.01|14596.03|14476.03|14594.62|14474.62|10
1644813270000|2022-02-14 04:34:30|14595.66|14475.66|14594.33|14474.33|14595.69|14475.69|14594.33|14474.33|10
1644813280000|2022-02-14 04:34:40|14594.63|14474.63|14596.59|14476.59|14596.59|14476.59|14594.63|14474.63|10
1644813290000|2022-02-14 04:34:50|14596.63|14476.63|14598.69|14478.69|14599|14479|14596.63|14476.63|8
1644813300000|2022-02-14 04:35:00|14599.38|14479.38|14600.57|14480.57|14600.57|14480.57|14599.02|14479.02|9
1644813310000|2022-02-14 04:35:10|14599.84|14479.84|14598.93|14478.93|14599.88|14479.88|14598.93|14478.93|8
1644813320000|2022-02-14 04:35:20|14598.74|14478.74|14601.05|14481.05|14601.05|14481.05|14598.6|14478.6|9
1644813330000|2022-02-14 04:35:30|14600.73|14480.73|14598|14478|14600.73|14480.73|14598|14478|8
1644813340000|2022-02-14 04:35:40|14597.21|14477.21|14597.85|14477.85|14597.86|14477.86|14597.21|14477.21|7
1644813350000|2022-02-14 04:35:50|14597.84|14477.84|14598.11|14478.11|14598.42|14478.42|14597.84|14477.84|9
1644813360000|2022-02-14 04:36:00|14598.25|14478.25|14596.93|14476.93|14598.84|14478.84|14596.93|14476.93|9
1644813370000|2022-02-14 04:36:10|14596.37|14476.37|14595.79|14475.79|14596.37|14476.37|14595.77|14475.77|10
1644813380000|2022-02-14 04:36:20|14595.93|14475.93|14598|14478|14598|14478|14595.89|14475.89|8
1644813390000|2022-02-14 04:36:30|14598.47|14478.47|14598.17|14478.17|14598.53|14478.53|14597.92|14477.92|10
1644813400000|2022-02-14 04:36:40|14597.95|14477.95|14597.19|14477.19|14597.95|14477.95|14596.9|14476.9|10
1644813410000|2022-02-14 04:36:50|14597.26|14477.26|14597.87|14477.87|14598.1|14478.1|14597.2|14477.2|9
1644813420000|2022-02-14 04:37:00|14597.9|14477.9|14598.2|14478.2|14598.69|14478.69|14597.8|14477.8|9
1644813430000|2022-02-14 04:37:10|14598.3|14478.3|14595.3|14475.3|14599.19|14479.19|14595.3|14475.3|10
1644813440000|2022-02-14 04:37:20|14594.93|14474.93|14594.39|14474.39|14595.2|14475.2|14594.39|14474.39|9
1644813450000|2022-02-14 04:37:30|14594.47|14474.47|14593.6|14473.6|14594.47|14474.47|14593.6|14473.6|8
1644813460000|2022-02-14 04:37:40|14594.39|14474.39|14593.9|14473.9|14594.39|14474.39|14593.38|14473.38|10
1644813470000|2022-02-14 04:37:50|14593.73|14473.73|14594.09|14474.09|14594.16|14474.16|14593.73|14473.73|9
1644813480000|2022-02-14 04:38:00|14594.14|14474.14|14594.04|14474.04|14594.4|14474.4|14593.94|14473.94|9
1644813490000|2022-02-14 04:38:10|14594|14474|14593.7|14473.7|14594|14474|14593.12|14473.12|9
1644813500000|2022-02-14 04:38:20|14593.79|14473.79|14595.33|14475.33|14595.49|14475.49|14593.79|14473.79|10
1644813510000|2022-02-14 04:38:30|14595.31|14475.31|14596.91|14476.91|14597.03|14477.03|14595.31|14475.31|10
1644813520000|2022-02-14 04:38:40|14597|14477|14595.57|14475.57|14597|14477|14595.57|14475.57|10
1644813530000|2022-02-14 04:38:50|14595.4|14475.4|14594.53|14474.53|14595.45|14475.45|14594.42|14474.42|9
1644813540000|2022-02-14 04:39:00|14594.19|14474.19|14594.07|14474.07|14594.19|14474.19|14593.76|14473.76|9
1644813550000|2022-02-14 04:39:10|14594.2|14474.2|14593.37|14473.37|14594.3|14474.3|14593.37|14473.37|10
1644813560000|2022-02-14 04:39:20|14593.54|14473.54|14593.75|14473.75|14594.08|14474.08|14593.42|14473.42|10
1644813570000|2022-02-14 04:39:30|14593.5|14473.5|14593.89|14473.89|14594.03|14474.03|14593.5|14473.5|9
1644813580000|2022-02-14 04:39:40|14594.12|14474.12|14594.45|14474.45|14594.45|14474.45|14594.01|14474.01|9
1644813590000|2022-02-14 04:39:50|14594.75|14474.75|14594.57|14474.57|14594.98|14474.98|14594.57|14474.57|8
1644813600000|2022-02-14 04:40:00|14594.73|14474.73|14595.2|14475.2|14595.2|14475.2|14594.73|14474.73|10
1644813610000|2022-02-14 04:40:10|14595.46|14475.46|14594.66|14474.66|14595.77|14475.77|14594.66|14474.66|10
1644813620000|2022-02-14 04:40:20|14594.42|14474.42|14592.68|14472.68|14594.42|14474.42|14592.34|14472.34|10
1644813630000|2022-02-14 04:40:30|14592.79|14472.79|14591.98|14471.98|14592.79|14472.79|14591.56|14471.56|10
1644813640000|2022-02-14 04:40:40|14592.62|14472.62|14593.86|14473.86|14593.91|14473.91|14592.57|14472.57|10
1644813650000|2022-02-14 04:40:50|14594.39|14474.39|14595.26|14475.26|14595.26|14475.26|14594.39|14474.39|10
1644813660000|2022-02-14 04:41:00|14595.28|14475.28|14595.53|14475.53|14595.7|14475.7|14595.23|14475.23|8
1644813670000|2022-02-14 04:41:10|14596.17|14476.17|14600.56|14480.56|14600.56|14480.56|14596.17|14476.17|9
1644813680000|2022-02-14 04:41:20|14600.06|14480.06|14600.04|14480.04|14600.08|14480.08|14599.46|14479.46|10
1644813690000|2022-02-14 04:41:30|14600.28|14480.28|14600.04|14480.04|14600.35|14480.35|14599.96|14479.96|10
1644813700000|2022-02-14 04:41:40|14599.97|14479.97|14600.26|14480.26|14600.26|14480.26|14599.81|14479.81|9
1644813710000|2022-02-14 04:41:50|14600.43|14480.43|14598.96|14478.96|14600.49|14480.49|14598.93|14478.93|9
1644813720000|2022-02-14 04:42:00|14598.95|14478.95|14597.17|14477.17|14599.09|14479.09|14597.17|14477.17|10
1644813730000|2022-02-14 04:42:10|14597.03|14477.03|14598.42|14478.42|14598.42|14478.42|14597.03|14477.03|10
1644813740000|2022-02-14 04:42:20|14598.37|14478.37|14598.7|14478.7|14599.13|14479.13|14598.37|14478.37|10
1644813750000|2022-02-14 04:42:30|14598.66|14478.66|14598.49|14478.49|14598.7|14478.7|14598.02|14478.02|10
1644813760000|2022-02-14 04:42:40|14598.7|14478.7|14599.39|14479.39|14599.48|14479.48|14598.64|14478.64|10
1644813770000|2022-02-14 04:42:50|14599.14|14479.14|14598.6|14478.6|14599.14|14479.14|14598.39|14478.39|10
1644813780000|2022-02-14 04:43:00|14599.37|14479.37|14600.4|14480.4|14600.41|14480.41|14599.37|14479.37|10
1644813790000|2022-02-14 04:43:10|14600.82|14480.82|14601.76|14481.76|14601.98|14481.98|14600.82|14480.82|10
1644813800000|2022-02-14 04:43:20|14602.09|14482.09|14601.67|14481.67|14602.1|14482.1|14601.67|14481.67|8
1644813810000|2022-02-14 04:43:30|14601.56|14481.56|14599.75|14479.75|14601.56|14481.56|14599.75|14479.75|10
1644813820000|2022-02-14 04:43:40|14599.92|14479.92|14600.32|14480.32|14600.59|14480.59|14599.79|14479.79|10
1644813830000|2022-02-14 04:43:50|14601.78|14481.78|14602.41|14482.41|14602.41|14482.41|14600.91|14480.91|9
1644813840000|2022-02-14 04:44:00|14602.14|14482.14|14602.02|14482.02|14602.41|14482.41|14601.85|14481.85|10
1644813850000|2022-02-14 04:44:10|14602.41|14482.41|14604.7|14484.7|14604.7|14484.7|14602.41|14482.41|9
1644813860000|2022-02-14 04:44:20|14604.76|14484.76|14606.01|14486.01|14606.01|14486.01|14604.76|14484.76|9
1644813870000|2022-02-14 04:44:30|14605.83|14485.83|14605.03|14485.03|14606.27|14486.27|14605.03|14485.03|9
1644813880000|2022-02-14 04:44:40|14605.21|14485.21|14604.03|14484.03|14605.28|14485.28|14604.03|14484.03|9
1644813890000|2022-02-14 04:44:50|14604.23|14484.23|14602.3|14482.3|14604.23|14484.23|14602.3|14482.3|9
1644813900000|2022-02-14 04:45:00|14602.21|14482.21|14602.46|14482.46|14603|14483|14602.21|14482.21|10
1644813910000|2022-02-14 04:45:10|14602.43|14482.43|14600.7|14480.7|14602.43|14482.43|14600.7|14480.7|9
1644813920000|2022-02-14 04:45:20|14600.31|14480.31|14599.73|14479.73|14600.98|14480.98|14599.73|14479.73|10
1644813930000|2022-02-14 04:45:30|14599.46|14479.46|14599.17|14479.17|14599.5|14479.5|14598.77|14478.77|10
1644813940000|2022-02-14 04:45:40|14599.29|14479.29|14596.4|14476.4|14599.29|14479.29|14596.35|14476.35|10
1644813950000|2022-02-14 04:45:50|14596.25|14476.25|14594.4|14474.4|14596.25|14476.25|14594.4|14474.4|8
1644813960000|2022-02-14 04:46:00|14594.37|14474.37|14594.13|14474.13|14594.46|14474.46|14594.12|14474.12|8
1644813970000|2022-02-14 04:46:10|14594.14|14474.14|14593.04|14473.04|14594.14|14474.14|14592.98|14472.98|7
1644813980000|2022-02-14 04:46:20|14593.13|14473.13|14593.02|14473.02|14593.13|14473.13|14592.81|14472.81|8
1644813990000|2022-02-14 04:46:30|14592.88|14472.88|14593.4|14473.4|14593.62|14473.62|14592.77|14472.77|9
1644814000000|2022-02-14 04:46:40|14593.41|14473.41|14592.69|14472.69|14593.41|14473.41|14592.65|14472.65|9
1644814010000|2022-02-14 04:46:50|14592.63|14472.63|14593.18|14473.18|14593.18|14473.18|14592.28|14472.28|10
1644814020000|2022-02-14 04:47:00|14592.86|14472.86|14592.39|14472.39|14592.86|14472.86|14592.21|14472.21|9
1644814030000|2022-02-14 04:47:10|14592.4|14472.4|14590.81|14470.81|14592.45|14472.45|14590.81|14470.81|9
1644814040000|2022-02-14 04:47:20|14590.7|14470.7|14588.66|14468.66|14590.7|14470.7|14588.66|14468.66|9
1644814050000|2022-02-14 04:47:30|14588.22|14468.22|14585.97|14465.97|14588.22|14468.22|14585.97|14465.97|10
1644814060000|2022-02-14 04:47:40|14585.94|14465.94|14586.29|14466.29|14586.48|14466.48|14585.69|14465.69|9
1644814070000|2022-02-14 04:47:50|14586.31|14466.31|14584.95|14464.95|14586.31|14466.31|14584.84|14464.84|10
1644814080000|2022-02-14 04:48:00|14584.78|14464.78|14582.8|14462.8|14584.83|14464.83|14582.8|14462.8|10
1644814090000|2022-02-14 04:48:10|14582.66|14462.66|14582.7|14462.7|14583.81|14463.81|14582.43|14462.43|9
1644814100000|2022-02-14 04:48:20|14582.55|14462.55|14580.09|14460.09|14582.55|14462.55|14579.56|14459.56|9
1644814110000|2022-02-14 04:48:30|14580.14|14460.14|14581.31|14461.31|14581.4|14461.4|14580.14|14460.14|10
1644814120000|2022-02-14 04:48:40|14581.81|14461.81|14582.33|14462.33|14582.39|14462.39|14581.77|14461.77|10
1644814130000|2022-02-14 04:48:50|14582.19|14462.19|14582.66|14462.66|14582.73|14462.73|14582.18|14462.18|10
1644814140000|2022-02-14 04:49:00|14582.75|14462.75|14582.8|14462.8|14582.86|14462.86|14582.63|14462.63|8
1644814150000|2022-02-14 04:49:10|14582.69|14462.69|14583.51|14463.51|14583.6|14463.6|14582.66|14462.66|9
1644814160000|2022-02-14 04:49:20|14583.45|14463.45|14585.23|14465.23|14585.23|14465.23|14583.33|14463.33|7
1644814170000|2022-02-14 04:49:30|14585.63|14465.63|14585.55|14465.55|14586.24|14466.24|14585.49|14465.49|9
1644814180000|2022-02-14 04:49:40|14585.63|14465.63|14584.04|14464.04|14585.63|14465.63|14583.65|14463.65|10
1644814190000|2022-02-14 04:49:50|14584.03|14464.03|14584.44|14464.44|14584.44|14464.44|14584.02|14464.02|6
1644814200000|2022-02-14 04:50:00|14584.49|14464.49|14585.02|14465.02|14585.02|14465.02|14584.49|14464.49|10
1644814210000|2022-02-14 04:50:10|14585.09|14465.09|14584.92|14464.92|14585.25|14465.25|14584.84|14464.84|9
1644814220000|2022-02-14 04:50:20|14584.87|14464.87|14584.53|14464.53|14585.23|14465.23|14584.53|14464.53|9
1644814230000|2022-02-14 04:50:30|14584.73|14464.73|14583.39|14463.39|14584.74|14464.74|14583.37|14463.37|10
1644814240000|2022-02-14 04:50:40|14583.5|14463.5|14585.35|14465.35|14585.67|14465.67|14583.32|14463.32|10
1644814250000|2022-02-14 04:50:50|14585.47|14465.47|14586.74|14466.74|14586.74|14466.74|14585.47|14465.47|10
1644814260000|2022-02-14 04:51:00|14587.09|14467.09|14587.2|14467.2|14587.22|14467.22|14586.88|14466.88|8
1644814270000|2022-02-14 04:51:10|14587.17|14467.17|14587.51|14467.51|14587.75|14467.75|14587.17|14467.17|9
1644814280000|2022-02-14 04:51:20|14587.69|14467.69|14588.74|14468.74|14588.74|14468.74|14587.69|14467.69|10
1644814290000|2022-02-14 04:51:30|14588.88|14468.88|14590.88|14470.88|14590.9|14470.9|14588.88|14468.88|8
1644814300000|2022-02-14 04:51:40|14591.1|14471.1|14592.52|14472.52|14592.52|14472.52|14591.1|14471.1|9
1644814310000|2022-02-14 04:51:50|14592.53|14472.53|14593.43|14473.43|14593.63|14473.63|14592.53|14472.53|6
1644814320000|2022-02-14 04:52:00|14594.03|14474.03|14597.39|14477.39|14597.59|14477.59|14594.03|14474.03|10
1644814330000|2022-02-14 04:52:10|14597.91|14477.91|14599.46|14479.46|14599.46|14479.46|14597.75|14477.75|8
1644814340000|2022-02-14 04:52:20|14599.7|14479.7|14602.81|14482.81|14602.81|14482.81|14599.7|14479.7|10
1644814350000|2022-02-14 04:52:30|14602.97|14482.97|14602.17|14482.17|14602.97|14482.97|14601.69|14481.69|9
1644814360000|2022-02-14 04:52:40|14601.35|14481.35|14601.02|14481.02|14601.4|14481.4|14600.8|14480.8|10
1644814370000|2022-02-14 04:52:50|14600.85|14480.85|14600.4|14480.4|14601.1|14481.1|14600.31|14480.31|9
1644814380000|2022-02-14 04:53:00|14599.92|14479.92|14598.99|14478.99|14599.92|14479.92|14598.86|14478.86|9
1644814390000|2022-02-14 04:53:10|14598.59|14478.59|14598.82|14478.82|14598.86|14478.86|14598.59|14478.59|5
1644814400000|2022-02-14 04:53:20|14598.69|14478.69|14598.74|14478.74|14599.09|14479.09|14598.53|14478.53|10
1644814410000|2022-02-14 04:53:30|14598.79|14478.79|14599.25|14479.25|14599.44|14479.44|14598.79|14478.79|10
1644814420000|2022-02-14 04:53:40|14599.4|14479.4|14599.34|14479.34|14599.47|14479.47|14599|14479|10
1644814430000|2022-02-14 04:53:50|14599.41|14479.41|14600.46|14480.46|14600.46|14480.46|14599.41|14479.41|10
1644814440000|2022-02-14 04:54:00|14600.35|14480.35|14601.4|14481.4|14601.4|14481.4|14600.35|14480.35|7
1644814450000|2022-02-14 04:54:10|14601.61|14481.61|14601.68|14481.68|14601.68|14481.68|14601.22|14481.22|9
1644814460000|2022-02-14 04:54:20|14601.6|14481.6|14601.3|14481.3|14601.8|14481.8|14601.3|14481.3|9
1644814470000|2022-02-14 04:54:30|14601.43|14481.43|14600.94|14480.94|14601.61|14481.61|14600.94|14480.94|10
1644814480000|2022-02-14 04:54:40|14600.68|14480.68|14599.39|14479.39|14600.75|14480.75|14599.39|14479.39|9
1644814490000|2022-02-14 04:54:50|14599.29|14479.29|14598.37|14478.37|14599.46|14479.46|14598.36|14478.36|9
1644814500000|2022-02-14 04:55:00|14598.43|14478.43|14598.01|14478.01|14598.43|14478.43|14597.99|14477.99|8
1644814510000|2022-02-14 04:55:10|14597.75|14477.75|14597.81|14477.81|14598.36|14478.36|14597.53|14477.53|8
1644814520000|2022-02-14 04:55:20|14597.06|14477.06|14596.76|14476.76|14597.44|14477.44|14596.76|14476.76|8
1644814530000|2022-02-14 04:55:30|14596.68|14476.68|14597.36|14477.36|14597.51|14477.51|14596.68|14476.68|7
1644814540000|2022-02-14 04:55:40|14597.35|14477.35|14599.11|14479.11|14599.11|14479.11|14597.35|14477.35|8
1644814550000|2022-02-14 04:55:50|14599.23|14479.23|14599.45|14479.45|14599.45|14479.45|14598.49|14478.49|9
1644814560000|2022-02-14 04:56:00|14599.6|14479.6|14600.1|14480.1|14600.1|14480.1|14599.51|14479.51|9
1644814570000|2022-02-14 04:56:10|14600.28|14480.28|14600.73|14480.73|14600.74|14480.74|14600.04|14480.04|9
1644814580000|2022-02-14 04:56:20|14600.69|14480.69|14601.21|14481.21|14601.71|14481.71|14600.68|14480.68|8
1644814590000|2022-02-14 04:56:30|14601.44|14481.44|14602.01|14482.01|14602.01|14482.01|14601.34|14481.34|10
1644814600000|2022-02-14 04:56:40|14601.83|14481.83|14603.02|14483.02|14603.02|14483.02|14601.82|14481.82|9
1644814610000|2022-02-14 04:56:50|14603.06|14483.06|14603.4|14483.4|14603.4|14483.4|14603.02|14483.02|8
1644814620000|2022-02-14 04:57:00|14603.37|14483.37|14603.58|14483.58|14603.84|14483.84|14603.37|14483.37|8
1644814630000|2022-02-14 04:57:10|14603.83|14483.83|14606.01|14486.01|14606.01|14486.01|14603.75|14483.75|9
1644814640000|2022-02-14 04:57:20|14606.13|14486.13|14607.92|14487.92|14607.92|14487.92|14606.13|14486.13|9
1644814650000|2022-02-14 04:57:30|14608.52|14488.52|14608.73|14488.73|14609|14489|14608.52|14488.52|9
1644814660000|2022-02-14 04:57:40|14609.09|14489.09|14609.18|14489.18|14609.25|14489.25|14609.05|14489.05|6
1644814670000|2022-02-14 04:57:50|14609.52|14489.52|14609.47|14489.47|14610.63|14490.63|14609.47|14489.47|10
1644814680000|2022-02-14 04:58:00|14609.54|14489.54|14608.89|14488.89|14609.56|14489.56|14608.84|14488.84|10
1644814690000|2022-02-14 04:58:10|14608.96|14488.96|14606.78|14486.78|14608.96|14488.96|14606.78|14486.78|10
1644814700000|2022-02-14 04:58:20|14606.83|14486.83|14605.29|14485.29|14606.95|14486.95|14605.22|14485.22|10
1644814710000|2022-02-14 04:58:30|14605.31|14485.31|14606.27|14486.27|14606.27|14486.27|14605.31|14485.31|9
1644814720000|2022-02-14 04:58:40|14606.18|14486.18|14606.4|14486.4|14606.4|14486.4|14606.09|14486.09|8
1644814730000|2022-02-14 04:58:50|14606.32|14486.32|14606.04|14486.04|14606.38|14486.38|14605.95|14485.95|7
1644814740000|2022-02-14 04:59:00|14606.03|14486.03|14606.78|14486.78|14607.17|14487.17|14605.42|14485.42|9
1644814750000|2022-02-14 04:59:10|14606.97|14486.97|14608.34|14488.34|14608.34|14488.34|14606.97|14486.97|9
1644814760000|2022-02-14 04:59:20|14608.43|14488.43|14610.17|14490.17|14610.17|14490.17|14608.37|14488.37|10
1644814770000|2022-02-14 04:59:30|14610.43|14490.43|14610.36|14490.36|14611.27|14491.27|14610.36|14490.36|9
1644814780000|2022-02-14 04:59:40|14610.43|14490.43|14611.05|14491.05|14611.53|14491.53|14610.29|14490.29|10
1644814790000|2022-02-14 04:59:50|14611.03|14491.03|14610.9|14490.9|14611.2|14491.2|14610.25|14490.25|10
1644814800000|2022-02-14 05:00:00|14610.86|14490.86|14611.95|14491.95|14612.46|14492.46|14610.86|14490.86|9
1644814810000|2022-02-14 05:00:10|14613.2|14493.2|14613.63|14493.63|14614.44|14494.44|14613.2|14493.2|10
1644814820000|2022-02-14 05:00:20|14613.54|14493.54|14612.73|14492.73|14613.54|14493.54|14612.66|14492.66|7
1644814830000|2022-02-14 05:00:30|14612.71|14492.71|14613.13|14493.13|14613.71|14493.71|14612.71|14492.71|9
1644814840000|2022-02-14 05:00:40|14613.17|14493.17|14613.53|14493.53|14613.79|14493.79|14612.94|14492.94|9
1644814850000|2022-02-14 05:00:50|14613.63|14493.63|14614.09|14494.09|14614.27|14494.27|14613.63|14493.63|8
1644814860000|2022-02-14 05:01:00|14613.98|14493.98|14614.1|14494.1|14614.52|14494.52|14613.98|14493.98|9
1644814870000|2022-02-14 05:01:10|14614.72|14494.72|14617.71|14497.71|14617.71|14497.71|14614.39|14494.39|9
1644814880000|2022-02-14 05:01:20|14617.6|14497.6|14618.56|14498.56|14618.6|14498.6|14617.5|14497.5|10
1644814890000|2022-02-14 05:01:30|14618.57|14498.57|14619.72|14499.72|14619.99|14499.99|14618.57|14498.57|8
1644814900000|2022-02-14 05:01:40|14620.05|14500.05|14621.87|14501.87|14621.87|14501.87|14620.04|14500.04|9
1644814910000|2022-02-14 05:01:50|14622.63|14502.63|14631.02|14511.02|14631.02|14511.02|14622.63|14502.63|10
1644814920000|2022-02-14 05:02:00|14631.07|14511.07|14630.65|14510.65|14632.82|14512.82|14630.31|14510.31|10
1644814930000|2022-02-14 05:02:10|14630.62|14510.62|14630.61|14510.61|14631.33|14511.33|14630.38|14510.38|10
1644814940000|2022-02-14 05:02:20|14630.51|14510.51|14629.92|14509.92|14630.56|14510.56|14629.75|14509.75|10
1644814950000|2022-02-14 05:02:30|14629.18|14509.18|14629.04|14509.04|14629.44|14509.44|14628.56|14508.56|10
1644814960000|2022-02-14 05:02:40|14628.46|14508.46|14626.54|14506.54|14628.46|14508.46|14626.54|14506.54|10
1644814970000|2022-02-14 05:02:50|14626.48|14506.48|14625.08|14505.08|14626.83|14506.83|14625.08|14505.08|10
1644814980000|2022-02-14 05:03:00|14625.11|14505.11|14621.09|14501.09|14625.11|14505.11|14621.09|14501.09|10
1644814990000|2022-02-14 05:03:10|14620.43|14500.43|14620.86|14500.86|14621.35|14501.35|14620.36|14500.36|10
1644815000000|2022-02-14 05:03:20|14621.36|14501.36|14619.88|14499.88|14621.36|14501.36|14619.88|14499.88|7
1644815010000|2022-02-14 05:03:30|14619.74|14499.74|14617.98|14497.98|14619.74|14499.74|14617.98|14497.98|8
1644815020000|2022-02-14 05:03:40|14617.99|14497.99|14618.69|14498.69|14619.1|14499.1|14617.99|14497.99|9
1644815030000|2022-02-14 05:03:50|14617.4|14497.4|14615.91|14495.91|14617.57|14497.57|14615.91|14495.91|8
1644815040000|2022-02-14 05:04:00|14615.96|14495.96|14615.92|14495.92|14615.99|14495.99|14615.54|14495.54|9
1644815050000|2022-02-14 05:04:10|14615.86|14495.86|14614.03|14494.03|14615.86|14495.86|14614.03|14494.03|10
1644815060000|2022-02-14 05:04:20|14614.09|14494.09|14613.14|14493.14|14614.09|14494.09|14613.08|14493.08|10
1644815070000|2022-02-14 05:04:30|14613.21|14493.21|14612.26|14492.26|14613.25|14493.25|14612.26|14492.26|9
1644815080000|2022-02-14 05:04:40|14612.12|14492.12|14611.53|14491.53|14612.19|14492.19|14611.53|14491.53|8
1644815090000|2022-02-14 05:04:50|14611.35|14491.35|14611.31|14491.31|14611.47|14491.47|14611.06|14491.06|10
1644815100000|2022-02-14 05:05:00|14611.4|14491.4|14610.85|14490.85|14611.5|14491.5|14610.82|14490.82|7
1644815110000|2022-02-14 05:05:10|14610.41|14490.41|14609.99|14489.99|14610.41|14490.41|14609.99|14489.99|8
1644815120000|2022-02-14 05:05:20|14610.06|14490.06|14611.33|14491.33|14611.33|14491.33|14609.87|14489.87|8
1644815130000|2022-02-14 05:05:30|14611.61|14491.61|14610.84|14490.84|14611.61|14491.61|14610.6|14490.6|10
1644815140000|2022-02-14 05:05:40|14610.79|14490.79|14608.52|14488.52|14610.9|14490.9|14608.52|14488.52|9
1644815150000|2022-02-14 05:05:50|14608.62|14488.62|14607.44|14487.44|14608.94|14488.94|14607.32|14487.32|9
1644815160000|2022-02-14 05:06:00|14607.38|14487.38|14606.32|14486.32|14607.38|14487.38|14606.02|14486.02|10
1644815170000|2022-02-14 05:06:10|14606.23|14486.23|14602.57|14482.57|14606.31|14486.31|14602.57|14482.57|9
1644815180000|2022-02-14 05:06:20|14602.4|14482.4|14601.82|14481.82|14602.4|14482.4|14600.72|14480.72|10
1644815190000|2022-02-14 05:06:30|14601.45|14481.45|14601.03|14481.03|14601.52|14481.52|14600.58|14480.58|10
1644815200000|2022-02-14 05:06:40|14600.72|14480.72|14601.15|14481.15|14601.15|14481.15|14600.47|14480.47|9
1644815210000|2022-02-14 05:06:50|14600.57|14480.57|14602.1|14482.1|14602.63|14482.63|14600.57|14480.57|10
1644815220000|2022-02-14 05:07:00|14602.51|14482.51|14601.69|14481.69|14602.51|14482.51|14601.52|14481.52|10
1644815230000|2022-02-14 05:07:10|14601.87|14481.87|14602.48|14482.48|14602.48|14482.48|14601.13|14481.13|9
1644815240000|2022-02-14 05:07:20|14602.9|14482.9|14603.52|14483.52|14603.73|14483.73|14602.9|14482.9|9
1644815250000|2022-02-14 05:07:30|14603.37|14483.37|14603.51|14483.51|14603.62|14483.62|14603.07|14483.07|10
1644815260000|2022-02-14 05:07:40|14603.2|14483.2|14602.42|14482.42|14603.56|14483.56|14602.42|14482.42|9
1644815270000|2022-02-14 05:07:50|14602.55|14482.55|14602.44|14482.44|14602.72|14482.72|14602.38|14482.38|8
1644815280000|2022-02-14 05:08:00|14602.2|14482.2|14603.95|14483.95|14604.03|14484.03|14602.2|14482.2|10
1644815290000|2022-02-14 05:08:10|14604.33|14484.33|14606.37|14486.37|14606.53|14486.53|14604.33|14484.33|10
1644815300000|2022-02-14 05:08:20|14606.61|14486.61|14607.28|14487.28|14607.3|14487.3|14606.61|14486.61|8
1644815310000|2022-02-14 05:08:30|14607.46|14487.46|14607.65|14487.65|14607.85|14487.85|14607.23|14487.23|8
1644815320000|2022-02-14 05:08:40|14607.91|14487.91|14608.24|14488.24|14608.24|14488.24|14607.75|14487.75|10
1644815330000|2022-02-14 05:08:50|14608.28|14488.28|14606.38|14486.38|14608.28|14488.28|14606.38|14486.38|10
1644815340000|2022-02-14 05:09:00|14606.36|14486.36|14606.36|14486.36|14606.36|14486.36|14605.56|14485.56|10
1644815350000|2022-02-14 05:09:10|14606.43|14486.43|14608.9|14488.9|14608.9|14488.9|14606.43|14486.43|10
1644815360000|2022-02-14 05:09:20|14608.95|14488.95|14609.25|14489.25|14609.8|14489.8|14608.78|14488.78|9
1644815370000|2022-02-14 05:09:30|14611.37|14491.37|14612.17|14492.17|14612.2|14492.2|14611.14|14491.14|10
1644815380000|2022-02-14 05:09:40|14612.16|14492.16|14611.88|14491.88|14612.24|14492.24|14611.58|14491.58|9
1644815390000|2022-02-14 05:09:50|14611.46|14491.46|14611.27|14491.27|14611.72|14491.72|14611.18|14491.18|9
1644815400000|2022-02-14 05:10:00|14611.32|14491.32|14611.97|14491.97|14611.97|14491.97|14611.29|14491.29|9
1644815410000|2022-02-14 05:10:10|14612.1|14492.1|14612.11|14492.11|14612.99|14492.99|14612.08|14492.08|8
1644815420000|2022-02-14 05:10:20|14611.77|14491.77|14610.86|14490.86|14611.77|14491.77|14610.31|14490.31|9
1644815430000|2022-02-14 05:10:30|14610.7|14490.7|14611.13|14491.13|14611.77|14491.77|14610.7|14490.7|10
1644815440000|2022-02-14 05:10:40|14611.24|14491.24|14611.71|14491.71|14611.71|14491.71|14611.24|14491.24|8
1644815450000|2022-02-14 05:10:50|14611.5|14491.5|14611.48|14491.48|14611.75|14491.75|14611.22|14491.22|8
1644815460000|2022-02-14 05:11:00|14611.57|14491.57|14611.46|14491.46|14612|14492|14611.44|14491.44|7
1644815470000|2022-02-14 05:11:10|14611.43|14491.43|14611.13|14491.13|14611.77|14491.77|14611.07|14491.07|10
1644815480000|2022-02-14 05:11:20|14611.71|14491.71|14613.39|14493.39|14613.71|14493.71|14611.58|14491.58|9
1644815490000|2022-02-14 05:11:30|14613.35|14493.35|14612.3|14492.3|14613.35|14493.35|14612.1|14492.1|10
1644815500000|2022-02-14 05:11:40|14611.91|14491.91|14612.44|14492.44|14612.46|14492.46|14611.84|14491.84|9
1644815510000|2022-02-14 05:11:50|14612.41|14492.41|14611.99|14491.99|14613.13|14493.13|14611.9|14491.9|10
1644815520000|2022-02-14 05:12:00|14612.27|14492.27|14609.95|14489.95|14612.27|14492.27|14609.95|14489.95|9
1644815530000|2022-02-14 05:12:10|14609.99|14489.99|14610.84|14490.84|14611.07|14491.07|14609.97|14489.97|10
1644815540000|2022-02-14 05:12:20|14610.88|14490.88|14608.7|14488.7|14610.92|14490.92|14608.59|14488.59|10
1644815550000|2022-02-14 05:12:30|14608.28|14488.28|14606.62|14486.62|14608.28|14488.28|14606.62|14486.62|10
1644815560000|2022-02-14 05:12:40|14606.57|14486.57|14607.49|14487.49|14607.49|14487.49|14605.46|14485.46|10
1644815570000|2022-02-14 05:12:50|14607.59|14487.59|14608.43|14488.43|14608.46|14488.46|14607.59|14487.59|8
1644815580000|2022-02-14 05:13:00|14608.55|14488.55|14610.45|14490.45|14610.55|14490.55|14608.55|14488.55|9
1644815590000|2022-02-14 05:13:10|14610.69|14490.69|14613.66|14493.66|14613.66|14493.66|14610.61|14490.61|10
1644815600000|2022-02-14 05:13:20|14613.67|14493.67|14614.54|14494.54|14614.54|14494.54|14613.67|14493.67|9
1644815610000|2022-02-14 05:13:30|14614.42|14494.42|14615.59|14495.59|14615.59|14495.59|14614.36|14494.36|8
1644815620000|2022-02-14 05:13:40|14615.49|14495.49|14615.04|14495.04|14616.15|14496.15|14615.04|14495.04|10
1644815630000|2022-02-14 05:13:50|14615.66|14495.66|14613.19|14493.19|14615.66|14495.66|14613.19|14493.19|10
1644815640000|2022-02-14 05:14:00|14613.05|14493.05|14610.68|14490.68|14613.05|14493.05|14610.68|14490.68|10
1644815650000|2022-02-14 05:14:10|14610.72|14490.72|14610.92|14490.92|14611.42|14491.42|14610.36|14490.36|10
1644815660000|2022-02-14 05:14:20|14610.93|14490.93|14610.13|14490.13|14610.93|14490.93|14610.13|14490.13|9
1644815670000|2022-02-14 05:14:30|14610.26|14490.26|14610.03|14490.03|14610.26|14490.26|14610.01|14490.01|7
1644815680000|2022-02-14 05:14:40|14610.11|14490.11|14609.16|14489.16|14610.33|14490.33|14609.16|14489.16|6
1644815690000|2022-02-14 05:14:50|14609.14|14489.14|14609.18|14489.18|14609.18|14489.18|14608.58|14488.58|8
1644815700000|2022-02-14 05:15:00|14609.01|14489.01|14610.55|14490.55|14610.55|14490.55|14609.01|14489.01|9
1644815710000|2022-02-14 05:15:10|14610.67|14490.67|14610.66|14490.66|14610.89|14490.89|14610.39|14490.39|10
1644815720000|2022-02-14 05:15:20|14609.64|14489.64|14609.66|14489.66|14609.74|14489.74|14609.43|14489.43|9
1644815730000|2022-02-14 05:15:30|14609.58|14489.58|14610.62|14490.62|14610.63|14490.63|14609.58|14489.58|9
1644815740000|2022-02-14 05:15:40|14610.63|14490.63|14609.37|14489.37|14610.83|14490.83|14609.37|14489.37|9
1644815750000|2022-02-14 05:15:50|14608.67|14488.67|14609.46|14489.46|14609.57|14489.57|14608.55|14488.55|10
1644815760000|2022-02-14 05:16:00|14609.32|14489.32|14609.38|14489.38|14609.62|14489.62|14608.99|14488.99|10
1644815770000|2022-02-14 05:16:10|14609.28|14489.28|14606.98|14486.98|14609.28|14489.28|14606.86|14486.86|9
1644815780000|2022-02-14 05:16:20|14606.96|14486.96|14607.87|14487.87|14607.87|14487.87|14606.96|14486.96|7
1644815790000|2022-02-14 05:16:30|14608.37|14488.37|14610.06|14490.06|14610.06|14490.06|14608.37|14488.37|9
1644815800000|2022-02-14 05:16:40|14610.73|14490.73|14612.02|14492.02|14612.28|14492.28|14610.73|14490.73|10
1644815810000|2022-02-14 05:16:50|14612.97|14492.97|14613.25|14493.25|14613.29|14493.29|14612.94|14492.94|8
1644815820000|2022-02-14 05:17:00|14613.36|14493.36|14616.15|14496.15|14616.15|14496.15|14613.36|14493.36|9
1644815830000|2022-02-14 05:17:10|14616.11|14496.11|14621.39|14501.39|14621.39|14501.39|14616.11|14496.11|10
1644815840000|2022-02-14 05:17:20|14621.06|14501.06|14620.06|14500.06|14621.06|14501.06|14619.92|14499.92|10
1644815850000|2022-02-14 05:17:30|14619.51|14499.51|14615.8|14495.8|14619.51|14499.51|14615.8|14495.8|10
1644815860000|2022-02-14 05:17:40|14615.57|14495.57|14613.13|14493.13|14615.57|14495.57|14613.13|14493.13|10
1644815870000|2022-02-14 05:17:50|14612.79|14492.79|14610.82|14490.82|14612.79|14492.79|14610.75|14490.75|9
1644815880000|2022-02-14 05:18:00|14609.53|14489.53|14607.79|14487.79|14609.53|14489.53|14607.55|14487.55|10
1644815890000|2022-02-14 05:18:10|14607.89|14487.89|14607.37|14487.37|14608.19|14488.19|14607.37|14487.37|10
1644815900000|2022-02-14 05:18:20|14607.33|14487.33|14605.04|14485.04|14607.33|14487.33|14605.04|14485.04|9
1644815910000|2022-02-14 05:18:30|14604.34|14484.34|14603.62|14483.62|14605.31|14485.31|14603.62|14483.62|10
1644815920000|2022-02-14 05:18:40|14603.39|14483.39|14602.58|14482.58|14603.44|14483.44|14602.31|14482.31|9
1644815930000|2022-02-14 05:18:50|14602.82|14482.82|14603.19|14483.19|14603.6|14483.6|14602.82|14482.82|10
1644815940000|2022-02-14 05:19:00|14603.05|14483.05|14601.49|14481.49|14603.05|14483.05|14601.49|14481.49|9
1644815950000|2022-02-14 05:19:10|14601.5|14481.5|14599.24|14479.24|14601.5|14481.5|14599.24|14479.24|9
1644815960000|2022-02-14 05:19:20|14599.46|14479.46|14599.93|14479.93|14599.93|14479.93|14599.16|14479.16|9
1644815970000|2022-02-14 05:19:30|14599.98|14479.98|14602.13|14482.13|14602.13|14482.13|14599.95|14479.95|10
1644815980000|2022-02-14 05:19:40|14602.6|14482.6|14602.91|14482.91|14603.52|14483.52|14602.42|14482.42|10
1644815990000|2022-02-14 05:19:50|14602.83|14482.83|14601.93|14481.93|14603.3|14483.3|14601.93|14481.93|10
1644816000000|2022-02-14 05:20:00|14601.77|14481.77|14599.09|14479.09|14601.77|14481.77|14599.09|14479.09|10
1644816010000|2022-02-14 05:20:10|14598.89|14478.89|14597.32|14477.32|14598.89|14478.89|14597.32|14477.32|10
1644816020000|2022-02-14 05:20:20|14596.84|14476.84|14594.85|14474.85|14596.84|14476.84|14594.85|14474.85|10
1644816030000|2022-02-14 05:20:30|14594.86|14474.86|14594.92|14474.92|14595.01|14475.01|14594.77|14474.77|8
1644816040000|2022-02-14 05:20:40|14594.98|14474.98|14594.85|14474.85|14595.26|14475.26|14594.56|14474.56|10
1644816050000|2022-02-14 05:20:50|14594.6|14474.6|14594.06|14474.06|14594.67|14474.67|14593.7|14473.7|9
1644816060000|2022-02-14 05:21:00|14593.86|14473.86|14593.37|14473.37|14593.95|14473.95|14593.37|14473.37|8
1644816070000|2022-02-14 05:21:10|14593.4|14473.4|14593.74|14473.74|14594.02|14474.02|14593.4|14473.4|9
1644816080000|2022-02-14 05:21:20|14593.7|14473.7|14593.68|14473.68|14593.97|14473.97|14593.68|14473.68|7
1644816090000|2022-02-14 05:21:30|14593.66|14473.66|14592.51|14472.51|14593.66|14473.66|14592.51|14472.51|9
1644816100000|2022-02-14 05:21:40|14591.05|14471.05|14590.07|14470.07|14591.05|14471.05|14590.03|14470.03|10
1644816110000|2022-02-14 05:21:50|14589.54|14469.54|14588.74|14468.74|14589.64|14469.64|14588.74|14468.74|10
1644816120000|2022-02-14 05:22:00|14588.61|14468.61|14590.97|14470.97|14590.97|14470.97|14588.44|14468.44|10
1644816130000|2022-02-14 05:22:10|14590.85|14470.85|14590.72|14470.72|14591.04|14471.04|14590.34|14470.34|9
1644816140000|2022-02-14 05:22:20|14590.9|14470.9|14591.8|14471.8|14591.81|14471.81|14590.85|14470.85|9
1644816150000|2022-02-14 05:22:30|14592|14472|14592.97|14472.97|14592.97|14472.97|14591.5|14471.5|9
1644816160000|2022-02-14 05:22:40|14593.04|14473.04|14592.85|14472.85|14593.09|14473.09|14592.19|14472.19|8
1644816170000|2022-02-14 05:22:50|14592.84|14472.84|14592.09|14472.09|14592.84|14472.84|14592.03|14472.03|10
1644816180000|2022-02-14 05:23:00|14592.25|14472.25|14594.1|14474.1|14594.1|14474.1|14592.24|14472.24|10
1644816190000|2022-02-14 05:23:10|14594.22|14474.22|14594.24|14474.24|14594.35|14474.35|14594.17|14474.17|9
1644816200000|2022-02-14 05:23:20|14593.97|14473.97|14592.1|14472.1|14593.97|14473.97|14592.1|14472.1|10
1644816210000|2022-02-14 05:23:30|14592.04|14472.04|14592.26|14472.26|14592.32|14472.32|14591.75|14471.75|10
1644816220000|2022-02-14 05:23:40|14592.21|14472.21|14592.91|14472.91|14593.14|14473.14|14592.21|14472.21|8
1644816230000|2022-02-14 05:23:50|14593.12|14473.12|14592.8|14472.8|14593.37|14473.37|14592.63|14472.63|8
1644816240000|2022-02-14 05:24:00|14593.56|14473.56|14592.97|14472.97|14593.56|14473.56|14592.84|14472.84|8
1644816250000|2022-02-14 05:24:10|14593.02|14473.02|14593.1|14473.1|14593.81|14473.81|14593.01|14473.01|8
1644816260000|2022-02-14 05:24:20|14592.94|14472.94|14593.55|14473.55|14593.72|14473.72|14592.94|14472.94|10
1644816270000|2022-02-14 05:24:30|14593.34|14473.34|14593.38|14473.38|14593.38|14473.38|14592.72|14472.72|9
1644816280000|2022-02-14 05:24:40|14593.02|14473.02|14592.75|14472.75|14593.11|14473.11|14592.4|14472.4|10
1644816290000|2022-02-14 05:24:50|14592.77|14472.77|14591.43|14471.43|14592.77|14472.77|14591.43|14471.43|9
1644816300000|2022-02-14 05:25:00|14591.4|14471.4|14592.05|14472.05|14592.17|14472.17|14591.4|14471.4|8
1644816310000|2022-02-14 05:25:10|14592.58|14472.58|14592.41|14472.41|14593.29|14473.29|14592.29|14472.29|10
1644816320000|2022-02-14 05:25:20|14592.49|14472.49|14592.6|14472.6|14592.74|14472.74|14592.13|14472.13|9
1644816330000|2022-02-14 05:25:30|14592.59|14472.59|14594.1|14474.1|14594.1|14474.1|14592.59|14472.59|10
1644816340000|2022-02-14 05:25:40|14594.08|14474.08|14594.48|14474.48|14594.48|14474.48|14593.99|14473.99|8
1644816350000|2022-02-14 05:25:50|14594.55|14474.55|14593.93|14473.93|14594.68|14474.68|14593.93|14473.93|9
1644816360000|2022-02-14 05:26:00|14593.77|14473.77|14593.46|14473.46|14594.15|14474.15|14593.46|14473.46|8
1644816370000|2022-02-14 05:26:10|14593.15|14473.15|14591.45|14471.45|14593.15|14473.15|14591.36|14471.36|9
1644816380000|2022-02-14 05:26:20|14591.42|14471.42|14589.67|14469.67|14591.42|14471.42|14589.67|14469.67|8
1644816390000|2022-02-14 05:26:30|14589.05|14469.05|14587.69|14467.69|14589.05|14469.05|14587.69|14467.69|10
1644816400000|2022-02-14 05:26:40|14587.13|14467.13|14584.18|14464.18|14587.13|14467.13|14584.18|14464.18|9
1644816410000|2022-02-14 05:26:50|14583.83|14463.83|14584.7|14464.7|14584.99|14464.99|14583.83|14463.83|10
1644816420000|2022-02-14 05:27:00|14584.23|14464.23|14583.77|14463.77|14584.81|14464.81|14583.77|14463.77|8
1644816430000|2022-02-14 05:27:10|14583.81|14463.81|14582.6|14462.6|14583.81|14463.81|14582.6|14462.6|10
1644816440000|2022-02-14 05:27:20|14582.57|14462.57|14583.98|14463.98|14584.01|14464.01|14582.57|14462.57|10
1644816450000|2022-02-14 05:27:30|14583.93|14463.93|14582.62|14462.62|14583.93|14463.93|14582.62|14462.62|10
1644816460000|2022-02-14 05:27:40|14582.74|14462.74|14583.54|14463.54|14583.54|14463.54|14582.68|14462.68|10
1644816470000|2022-02-14 05:27:50|14583.3|14463.3|14582.83|14462.83|14583.65|14463.65|14582.81|14462.81|10
1644816480000|2022-02-14 05:28:00|14582.86|14462.86|14582.55|14462.55|14582.98|14462.98|14582.55|14462.55|9
1644816490000|2022-02-14 05:28:10|14582.48|14462.48|14583.17|14463.17|14583.71|14463.71|14582.48|14462.48|10
1644816500000|2022-02-14 05:28:20|14583.53|14463.53|14582.11|14462.11|14583.77|14463.77|14582.11|14462.11|9
1644816510000|2022-02-14 05:28:30|14581.42|14461.42|14580.98|14460.98|14581.42|14461.42|14580.34|14460.34|9
1644816520000|2022-02-14 05:28:40|14580.94|14460.94|14580.95|14460.95|14581.11|14461.11|14580.77|14460.77|9
1644816530000|2022-02-14 05:28:50|14580.96|14460.96|14580.42|14460.42|14581.06|14461.06|14580.31|14460.31|9
1644816540000|2022-02-14 05:29:00|14580.34|14460.34|14580.8|14460.8|14581.16|14461.16|14580.34|14460.34|8
1644816550000|2022-02-14 05:29:10|14581.16|14461.16|14582.02|14462.02|14582.32|14462.32|14581.16|14461.16|7
1644816560000|2022-02-14 05:29:20|14582.28|14462.28|14582.71|14462.71|14582.71|14462.71|14582.1|14462.1|8
1644816570000|2022-02-14 05:29:30|14582.65|14462.65|14584.09|14464.09|14584.09|14464.09|14582.64|14462.64|10
1644816580000|2022-02-14 05:29:40|14584.18|14464.18|14583.88|14463.88|14584.47|14464.47|14583.88|14463.88|10
1644816590000|2022-02-14 05:29:50|14583.84|14463.84|14583.25|14463.25|14583.87|14463.87|14583.25|14463.25|9
1644816600000|2022-02-14 05:30:00|14583.29|14463.29|14584.6|14464.6|14584.6|14464.6|14583.08|14463.08|9
1644816610000|2022-02-14 05:30:10|14584.9|14464.9|14583.9|14463.9|14585.38|14465.38|14583.9|14463.9|10
1644816620000|2022-02-14 05:30:20|14583.83|14463.83|14583.55|14463.55|14583.88|14463.88|14583.54|14463.54|8
1644816630000|2022-02-14 05:30:30|14584.1|14464.1|14583.58|14463.58|14584.19|14464.19|14583.43|14463.43|7
1644816640000|2022-02-14 05:30:40|14583.53|14463.53|14582.47|14462.47|14583.53|14463.53|14582.41|14462.41|8
1644816650000|2022-02-14 05:30:50|14581.87|14461.87|14582.99|14462.99|14583.13|14463.13|14581.87|14461.87|9
1644816660000|2022-02-14 05:31:00|14583.49|14463.49|14584.57|14464.57|14585.11|14465.11|14583.48|14463.48|10
1644816670000|2022-02-14 05:31:10|14584.8|14464.8|14585.67|14465.67|14585.67|14465.67|14584.8|14464.8|8
1644816680000|2022-02-14 05:31:20|14585.59|14465.59|14586.81|14466.81|14586.81|14466.81|14585.59|14465.59|10
1644816690000|2022-02-14 05:31:30|14587.05|14467.05|14588.01|14468.01|14588.01|14468.01|14587.05|14467.05|9
1644816700000|2022-02-14 05:31:40|14587.83|14467.83|14589.07|14469.07|14589.07|14469.07|14587.54|14467.54|10
1644816710000|2022-02-14 05:31:50|14588.99|14468.99|14592.9|14472.9|14592.9|14472.9|14588.99|14468.99|10
1644816720000|2022-02-14 05:32:00|14593.71|14473.71|14593.9|14473.9|14593.9|14473.9|14593.3|14473.3|10
1644816730000|2022-02-14 05:32:10|14593.99|14473.99|14593.07|14473.07|14593.99|14473.99|14593.01|14473.01|8
1644816740000|2022-02-14 05:32:20|14592.88|14472.88|14592.22|14472.22|14593.12|14473.12|14592.22|14472.22|8
1644816750000|2022-02-14 05:32:30|14591.94|14471.94|14590.9|14470.9|14592.37|14472.37|14590.83|14470.83|8
1644816760000|2022-02-14 05:32:40|14590.21|14470.21|14589.28|14469.28|14590.21|14470.21|14589.2|14469.2|8
1644816770000|2022-02-14 05:32:50|14589.03|14469.03|14586.26|14466.26|14589.03|14469.03|14586.26|14466.26|10
1644816780000|2022-02-14 05:33:00|14586.09|14466.09|14585.64|14465.64|14586.22|14466.22|14585.64|14465.64|10
1644816790000|2022-02-14 05:33:10|14585.86|14465.86|14584.9|14464.9|14586.35|14466.35|14584.71|14464.71|9
1644816800000|2022-02-14 05:33:20|14584.94|14464.94|14584.75|14464.75|14585.35|14465.35|14584.75|14464.75|10
1644816810000|2022-02-14 05:33:30|14584.87|14464.87|14584.4|14464.4|14584.87|14464.87|14584.17|14464.17|10
1644816820000|2022-02-14 05:33:40|14584.42|14464.42|14583.64|14463.64|14584.5|14464.5|14583.59|14463.59|10
1644816830000|2022-02-14 05:33:50|14583.72|14463.72|14582.28|14462.28|14583.79|14463.79|14582.28|14462.28|10
1644816840000|2022-02-14 05:34:00|14582.02|14462.02|14580.94|14460.94|14582.15|14462.15|14580.94|14460.94|9
1644816850000|2022-02-14 05:34:10|14580.81|14460.81|14581.06|14461.06|14581.07|14461.07|14580.62|14460.62|10
1644816860000|2022-02-14 05:34:20|14581.54|14461.54|14580.61|14460.61|14581.54|14461.54|14580.51|14460.51|10
1644816870000|2022-02-14 05:34:30|14580.55|14460.55|14579.08|14459.08|14580.55|14460.55|14579.01|14459.01|10
1644816880000|2022-02-14 05:34:40|14579.28|14459.28|14581.33|14461.33|14581.62|14461.62|14579.28|14459.28|10
1644816890000|2022-02-14 05:34:50|14581.73|14461.73|14580.82|14460.82|14581.85|14461.85|14580.82|14460.82|9
1644816900000|2022-02-14 05:35:00|14580.86|14460.86|14579.81|14459.81|14580.86|14460.86|14579.81|14459.81|8
1644816910000|2022-02-14 05:35:10|14579.97|14459.97|14578.77|14458.77|14579.97|14459.97|14578.7|14458.7|10
1644816920000|2022-02-14 05:35:20|14579.24|14459.24|14578.73|14458.73|14579.36|14459.36|14578.3|14458.3|10
1644816930000|2022-02-14 05:35:30|14578.14|14458.14|14578.64|14458.64|14578.72|14458.72|14578.06|14458.06|7
1644816940000|2022-02-14 05:35:40|14578.61|14458.61|14577.72|14457.72|14578.72|14458.72|14577.63|14457.63|10
1644816950000|2022-02-14 05:35:50|14577.59|14457.59|14577.2|14457.2|14577.72|14457.72|14577.2|14457.2|10
1644816960000|2022-02-14 05:36:00|14577.21|14457.21|14574.3|14454.3|14577.21|14457.21|14574.24|14454.24|10
1644816970000|2022-02-14 05:36:10|14573.79|14453.79|14573.73|14453.73|14573.91|14453.91|14573.35|14453.35|9
1644816980000|2022-02-14 05:36:20|14573.68|14453.68|14573.29|14453.29|14573.83|14453.83|14573.06|14453.06|10
1644816990000|2022-02-14 05:36:30|14572.83|14452.83|14571.65|14451.65|14572.83|14452.83|14571.65|14451.65|9
1644817000000|2022-02-14 05:36:40|14571.66|14451.66|14571.65|14451.65|14571.76|14451.76|14571.28|14451.28|9
1644817010000|2022-02-14 05:36:50|14571.91|14451.91|14571.59|14451.59|14572.6|14452.6|14571.59|14451.59|10
1644817020000|2022-02-14 05:37:00|14571.56|14451.56|14566.42|14446.42|14571.56|14451.56|14566.39|14446.39|10
1644817030000|2022-02-14 05:37:10|14566.41|14446.41|14564.96|14444.96|14566.41|14446.41|14564.96|14444.96|9
1644817040000|2022-02-14 05:37:20|14564.88|14444.88|14561.09|14441.09|14565.32|14445.32|14561.09|14441.09|10
1644817050000|2022-02-14 05:37:30|14560.81|14440.81|14558.45|14438.45|14560.81|14440.81|14558.45|14438.45|9
1644817060000|2022-02-14 05:37:40|14559.18|14439.18|14558.29|14438.29|14559.18|14439.18|14557.87|14437.87|9
1644817070000|2022-02-14 05:37:50|14558.08|14438.08|14557.51|14437.51|14558.12|14438.12|14557.31|14437.31|10
1644817080000|2022-02-14 05:38:00|14557.44|14437.44|14559.41|14439.41|14559.41|14439.41|14557.44|14437.44|9
1644817090000|2022-02-14 05:38:10|14559.52|14439.52|14562.58|14442.58|14562.58|14442.58|14559.52|14439.52|10
1644817100000|2022-02-14 05:38:20|14562.93|14442.93|14563.64|14443.64|14564.15|14444.15|14562.93|14442.93|10
1644817110000|2022-02-14 05:38:30|14563.54|14443.54|14561.92|14441.92|14563.54|14443.54|14561.92|14441.92|10
1644817120000|2022-02-14 05:38:40|14561.73|14441.73|14561.34|14441.34|14562.05|14442.05|14561.22|14441.22|9
1644817130000|2022-02-14 05:38:50|14561.1|14441.1|14561.37|14441.37|14561.69|14441.69|14560.7|14440.7|10
1644817140000|2022-02-14 05:39:00|14561.81|14441.81|14561.61|14441.61|14561.81|14441.81|14561.3|14441.3|9
1644817150000|2022-02-14 05:39:10|14562.19|14442.19|14562.25|14442.25|14562.25|14442.25|14561.49|14441.49|10
1644817160000|2022-02-14 05:39:20|14562.28|14442.28|14563.07|14443.07|14563.07|14443.07|14562.01|14442.01|10
1644817170000|2022-02-14 05:39:30|14563.3|14443.3|14564.65|14444.65|14565.07|14445.07|14563.3|14443.3|10
1644817180000|2022-02-14 05:39:40|14564.84|14444.84|14565.28|14445.28|14565.39|14445.39|14564.84|14444.84|9
1644817190000|2022-02-14 05:39:50|14565.14|14445.14|14564.54|14444.54|14565.14|14445.14|14564.37|14444.37|8
1644817200000|2022-02-14 05:40:00|14564.65|14444.65|14566.07|14446.07|14566.07|14446.07|14564.56|14444.56|8
1644817210000|2022-02-14 05:40:10|14566.35|14446.35|14565.87|14445.87|14566.82|14446.82|14565.85|14445.85|10
1644817220000|2022-02-14 05:40:20|14565.32|14445.32|14566.7|14446.7|14566.7|14446.7|14565.32|14445.32|9
1644817230000|2022-02-14 05:40:30|14566.49|14446.49|14567.46|14447.46|14567.6|14447.6|14566.49|14446.49|8
1644817240000|2022-02-14 05:40:40|14567.51|14447.51|14568.41|14448.41|14568.41|14448.41|14567.49|14447.49|10
1644817250000|2022-02-14 05:40:50|14568.58|14448.58|14568.81|14448.81|14568.82|14448.82|14568.16|14448.16|6
1644817260000|2022-02-14 05:41:00|14568.88|14448.88|14568.44|14448.44|14569.04|14449.04|14568.43|14448.43|10
1644817270000|2022-02-14 05:41:10|14568.35|14448.35|14568.31|14448.31|14568.71|14448.71|14568.29|14448.29|10
1644817280000|2022-02-14 05:41:20|14568.33|14448.33|14568.32|14448.32|14568.97|14448.97|14568.13|14448.13|9
1644817290000|2022-02-14 05:41:30|14568.2|14448.2|14568.32|14448.32|14568.98|14448.98|14568.2|14448.2|9
1644817300000|2022-02-14 05:41:40|14568|14448|14568.14|14448.14|14568.21|14448.21|14567.64|14447.64|7
1644817310000|2022-02-14 05:41:50|14567.94|14447.94|14567.47|14447.47|14567.99|14447.99|14567.32|14447.32|10
1644817320000|2022-02-14 05:42:00|14567.57|14447.57|14567.95|14447.95|14567.95|14447.95|14567.43|14447.43|8
1644817330000|2022-02-14 05:42:10|14567.85|14447.85|14568.79|14448.79|14569.75|14449.75|14567.85|14447.85|9
1644817340000|2022-02-14 05:42:20|14567.96|14447.96|14568.13|14448.13|14568.13|14448.13|14567.65|14447.65|9
1644817350000|2022-02-14 05:42:30|14568.28|14448.28|14568.96|14448.96|14568.96|14448.96|14568.28|14448.28|8
1644817360000|2022-02-14 05:42:40|14568.61|14448.61|14568.49|14448.49|14569.48|14449.48|14568.47|14448.47|6
1644817370000|2022-02-14 05:42:50|14568.7|14448.7|14569.25|14449.25|14569.25|14449.25|14568.65|14448.65|8
1644817380000|2022-02-14 05:43:00|14569.26|14449.26|14570.83|14450.83|14570.83|14450.83|14569.16|14449.16|9
1644817390000|2022-02-14 05:43:10|14570.84|14450.84|14570.65|14450.65|14570.9|14450.9|14570.5|14450.5|8
1644817400000|2022-02-14 05:43:20|14570.68|14450.68|14570.7|14450.7|14571.16|14451.16|14570.61|14450.61|10
1644817410000|2022-02-14 05:43:30|14570.65|14450.65|14569.75|14449.75|14570.82|14450.82|14569.75|14449.75|9
1644817420000|2022-02-14 05:43:40|14569.38|14449.38|14566.66|14446.66|14569.38|14449.38|14566.66|14446.66|10
1644817430000|2022-02-14 05:43:50|14566.1|14446.1|14565.37|14445.37|14566.1|14446.1|14565.37|14445.37|10
1644817440000|2022-02-14 05:44:00|14564.78|14444.78|14563.92|14443.92|14564.9|14444.9|14563.92|14443.92|10
1644817450000|2022-02-14 05:44:10|14564.42|14444.42|14565.05|14445.05|14565.05|14445.05|14564.27|14444.27|10
1644817460000|2022-02-14 05:44:20|14565.07|14445.07|14564.11|14444.11|14565.07|14445.07|14563.65|14443.65|10
1644817470000|2022-02-14 05:44:30|14564.01|14444.01|14563.45|14443.45|14564.37|14444.37|14563.45|14443.45|10
1644817480000|2022-02-14 05:44:40|14563.27|14443.27|14560.04|14440.04|14563.27|14443.27|14560.04|14440.04|10
1644817490000|2022-02-14 05:44:50|14559.8|14439.8|14559.5|14439.5|14559.8|14439.8|14559.14|14439.14|10
1644817500000|2022-02-14 05:45:00|14559.49|14439.49|14557.62|14437.62|14559.49|14439.49|14557.62|14437.62|10
1644817510000|2022-02-14 05:45:10|14557.72|14437.72|14558.25|14438.25|14558.25|14438.25|14557.59|14437.59|10
1644817520000|2022-02-14 05:45:20|14558.58|14438.58|14560.13|14440.13|14560.13|14440.13|14558.58|14438.58|7
1644817530000|2022-02-14 05:45:30|14560.14|14440.14|14561.09|14441.09|14561.09|14441.09|14559.97|14439.97|8
1644817540000|2022-02-14 05:45:40|14560.98|14440.98|14562.44|14442.44|14562.44|14442.44|14560.98|14440.98|10
1644817550000|2022-02-14 05:45:50|14562.68|14442.68|14565.95|14445.95|14565.95|14445.95|14562.68|14442.68|9
1644817560000|2022-02-14 05:46:00|14565.62|14445.62|14566.4|14446.4|14566.4|14446.4|14565.62|14445.62|9
1644817570000|2022-02-14 05:46:10|14566.14|14446.14|14563.69|14443.69|14566.14|14446.14|14563.62|14443.62|10
1644817580000|2022-02-14 05:46:20|14564.41|14444.41|14561.32|14441.32|14564.41|14444.41|14561.01|14441.01|10
1644817590000|2022-02-14 05:46:30|14560.7|14440.7|14560.13|14440.13|14560.7|14440.7|14558.75|14438.75|10
1644817600000|2022-02-14 05:46:40|14560.22|14440.22|14558.52|14438.52|14560.22|14440.22|14558.52|14438.52|10
1644817610000|2022-02-14 05:46:50|14558.67|14438.67|14555.27|14435.27|14558.69|14438.69|14555.27|14435.27|9
1644817620000|2022-02-14 05:47:00|14555.28|14435.28|14550.98|14430.98|14555.28|14435.28|14550.98|14430.98|10
1644817630000|2022-02-14 05:47:10|14550.55|14430.55|14546.76|14426.76|14550.55|14430.55|14546.76|14426.76|10
1644817640000|2022-02-14 05:47:20|14546.89|14426.89|14548.97|14428.97|14548.97|14428.97|14546.89|14426.89|10
1644817650000|2022-02-14 05:47:30|14549.03|14429.03|14548.34|14428.34|14549.44|14429.44|14548.34|14428.34|10
1644817660000|2022-02-14 05:47:40|14548.38|14428.38|14549.24|14429.24|14549.44|14429.44|14548.18|14428.18|9
1644817670000|2022-02-14 05:47:50|14549.69|14429.69|14550.83|14430.83|14550.83|14430.83|14549.65|14429.65|9
1644817680000|2022-02-14 05:48:00|14550.74|14430.74|14552.59|14432.59|14552.59|14432.59|14550.74|14430.74|7
1644817690000|2022-02-14 05:48:10|14552.72|14432.72|14552.74|14432.74|14552.91|14432.91|14552.13|14432.13|10
1644817700000|2022-02-14 05:48:20|14553.06|14433.06|14552.87|14432.87|14553.06|14433.06|14552.51|14432.51|10
1644817710000|2022-02-14 05:48:30|14553.11|14433.11|14553|14433|14554.09|14434.09|14552.91|14432.91|9
1644817720000|2022-02-14 05:48:40|14553.14|14433.14|14552.2|14432.2|14553.14|14433.14|14552.2|14432.2|10
1644817730000|2022-02-14 05:48:50|14552.42|14432.42|14552.5|14432.5|14552.5|14432.5|14551.98|14431.98|10
1644817740000|2022-02-14 05:49:00|14552.48|14432.48|14552.49|14432.49|14553.03|14433.03|14552.48|14432.48|8
1644817750000|2022-02-14 05:49:10|14552.57|14432.57|14552.72|14432.72|14552.72|14432.72|14552.57|14432.57|7
1644817760000|2022-02-14 05:49:20|14552.76|14432.76|14552.22|14432.22|14552.76|14432.76|14552.22|14432.22|8
1644817770000|2022-02-14 05:49:30|14552.95|14432.95|14553.09|14433.09|14553.09|14433.09|14552.71|14432.71|10
1644817780000|2022-02-14 05:49:40|14552.94|14432.94|14551.71|14431.71|14553.02|14433.02|14551.71|14431.71|9
1644817790000|2022-02-14 05:49:50|14551.7|14431.7|14551.26|14431.26|14551.7|14431.7|14551.15|14431.15|8
1644817800000|2022-02-14 05:50:00|14551.42|14431.42|14549.1|14429.1|14551.42|14431.42|14549.07|14429.07|10
1644817810000|2022-02-14 05:50:10|14549.05|14429.05|14551.5|14431.5|14551.5|14431.5|14549.05|14429.05|10
1644817820000|2022-02-14 05:50:20|14551|14431|14550.94|14430.94|14551|14431|14550.56|14430.56|9
1644817830000|2022-02-14 05:50:30|14550.91|14430.91|14551.71|14431.71|14551.74|14431.74|14550.91|14430.91|9
1644817840000|2022-02-14 05:50:40|14551.75|14431.75|14551.71|14431.71|14552.06|14432.06|14550.76|14430.76|10
1644817850000|2022-02-14 05:50:50|14551.69|14431.69|14549.71|14429.71|14551.76|14431.76|14549.71|14429.71|9
1644817860000|2022-02-14 05:51:00|14549.9|14429.9|14549.48|14429.48|14549.9|14429.9|14549.12|14429.12|9
1644817870000|2022-02-14 05:51:10|14549.68|14429.68|14547.64|14427.64|14549.68|14429.68|14547.64|14427.64|10
1644817880000|2022-02-14 05:51:20|14547.49|14427.49|14548.06|14428.06|14548.72|14428.72|14547.45|14427.45|9
1644817890000|2022-02-14 05:51:30|14548.03|14428.03|14545.45|14425.45|14548.07|14428.07|14545.45|14425.45|9
1644817900000|2022-02-14 05:51:40|14544.92|14424.92|14544.02|14424.02|14544.92|14424.92|14543.63|14423.63|10
1644817910000|2022-02-14 05:51:50|14543.6|14423.6|14541.67|14421.67|14543.66|14423.66|14541.55|14421.55|10
1644817920000|2022-02-14 05:52:00|14541.69|14421.69|14541.56|14421.56|14541.69|14421.69|14540.99|14420.99|10
1644817930000|2022-02-14 05:52:10|14541.42|14421.42|14541.63|14421.63|14542.13|14422.13|14541.37|14421.37|10
1644817940000|2022-02-14 05:52:20|14541.54|14421.54|14539.31|14419.31|14541.54|14421.54|14539.31|14419.31|9
1644817950000|2022-02-14 05:52:30|14539.49|14419.49|14540.92|14420.92|14540.92|14420.92|14539.49|14419.49|10
1644817960000|2022-02-14 05:52:40|14540.66|14420.66|14541.05|14421.05|14541.64|14421.64|14540.66|14420.66|10
1644817970000|2022-02-14 05:52:50|14539.84|14419.84|14538.96|14418.96|14540.11|14420.11|14538.96|14418.96|10
1644817980000|2022-02-14 05:53:00|14538.62|14418.62|14537.14|14417.14|14538.62|14418.62|14536.97|14416.97|9
1644817990000|2022-02-14 05:53:10|14537.12|14417.12|14536.63|14416.63|14537.63|14417.63|14536.12|14416.12|10
1644818000000|2022-02-14 05:53:20|14536.38|14416.38|14536.35|14416.35|14536.6|14416.6|14536.16|14416.16|8
1644818010000|2022-02-14 05:53:30|14536.17|14416.17|14533.62|14413.62|14536.17|14416.17|14533.62|14413.62|10
1644818020000|2022-02-14 05:53:40|14533.57|14413.57|14532.13|14412.13|14533.57|14413.57|14532.13|14412.13|9
1644818030000|2022-02-14 05:53:50|14531.91|14411.91|14527.29|14407.29|14531.91|14411.91|14527.29|14407.29|10
1644818040000|2022-02-14 05:54:00|14527.59|14407.59|14526.15|14406.15|14527.85|14407.85|14525.91|14405.91|10
1644818050000|2022-02-14 05:54:10|14526.46|14406.46|14527.59|14407.59|14527.6|14407.6|14526.36|14406.36|10
1644818060000|2022-02-14 05:54:20|14527.6|14407.6|14527.98|14407.98|14528.35|14408.35|14527.54|14407.54|10
1644818070000|2022-02-14 05:54:30|14528.04|14408.04|14526.03|14406.03|14528.04|14408.04|14526.03|14406.03|10
1644818080000|2022-02-14 05:54:40|14525.81|14405.81|14526.88|14406.88|14526.88|14406.88|14525.56|14405.56|10
1644818090000|2022-02-14 05:54:50|14526.97|14406.97|14527.15|14407.15|14527.51|14407.51|14526.9|14406.9|10
1644818100000|2022-02-14 05:55:00|14527.4|14407.4|14524.76|14404.76|14527.4|14407.4|14524.68|14404.68|10
1644818110000|2022-02-14 05:55:10|14524.72|14404.72|14523.71|14403.71|14525.38|14405.38|14523.56|14403.56|9
1644818120000|2022-02-14 05:55:20|14524.24|14404.24|14525.36|14405.36|14525.36|14405.36|14524.02|14404.02|10
1644818130000|2022-02-14 05:55:30|14525.72|14405.72|14527.34|14407.34|14527.34|14407.34|14525.72|14405.72|10
1644818140000|2022-02-14 05:55:40|14527.26|14407.26|14528.96|14408.96|14528.96|14408.96|14527.26|14407.26|10
1644818150000|2022-02-14 05:55:50|14528.64|14408.64|14527.5|14407.5|14528.81|14408.81|14527.29|14407.29|10
1644818160000|2022-02-14 05:56:00|14527.2|14407.2|14526.77|14406.77|14527.72|14407.72|14526.75|14406.75|9
1644818170000|2022-02-14 05:56:10|14527.14|14407.14|14528.82|14408.82|14528.82|14408.82|14527.14|14407.14|9
1644818180000|2022-02-14 05:56:20|14528.56|14408.56|14529.88|14409.88|14529.88|14409.88|14528.56|14408.56|9
1644818190000|2022-02-14 05:56:30|14530.2|14410.2|14531.72|14411.72|14531.72|14411.72|14530.2|14410.2|9
1644818200000|2022-02-14 05:56:40|14531.64|14411.64|14532.33|14412.33|14532.33|14412.33|14531.53|14411.53|8
1644818210000|2022-02-14 05:56:50|14532.26|14412.26|14533.25|14413.25|14533.52|14413.52|14532.26|14412.26|9
1644818220000|2022-02-14 05:57:00|14533.22|14413.22|14532.05|14412.05|14533.46|14413.46|14532.05|14412.05|9
1644818230000|2022-02-14 05:57:10|14531.54|14411.54|14529.21|14409.21|14531.54|14411.54|14529.21|14409.21|9
1644818240000|2022-02-14 05:57:20|14529.01|14409.01|14527.03|14407.03|14529.01|14409.01|14527.03|14407.03|10
1644818250000|2022-02-14 05:57:30|14526.99|14406.99|14525.05|14405.05|14526.99|14406.99|14525.01|14405.01|10
1644818260000|2022-02-14 05:57:40|14525.03|14405.03|14524.95|14404.95|14525.07|14405.07|14524.66|14404.66|9
1644818270000|2022-02-14 05:57:50|14524.99|14404.99|14525.21|14405.21|14525.22|14405.22|14524.5|14404.5|9
1644818280000|2022-02-14 05:58:00|14525.3|14405.3|14525.55|14405.55|14525.65|14405.65|14525.24|14405.24|9
1644818290000|2022-02-14 05:58:10|14525.52|14405.52|14525.41|14405.41|14525.66|14405.66|14525.39|14405.39|6
1644818300000|2022-02-14 05:58:20|14525.32|14405.32|14525.46|14405.46|14526.6|14406.6|14525.14|14405.14|10
1644818310000|2022-02-14 05:58:30|14525.39|14405.39|14525.08|14405.08|14525.61|14405.61|14525.04|14405.04|10
1644818320000|2022-02-14 05:58:40|14524.68|14404.68|14525.44|14405.44|14525.44|14405.44|14524.68|14404.68|9
1644818330000|2022-02-14 05:58:50|14525.61|14405.61|14526.87|14406.87|14528.01|14408.01|14525.47|14405.47|10
1644818340000|2022-02-14 05:59:00|14526.54|14406.54|14525.23|14405.23|14526.7|14406.7|14525.14|14405.14|10
1644818350000|2022-02-14 05:59:10|14524.42|14404.42|14523.14|14403.14|14524.42|14404.42|14523.14|14403.14|8
1644818360000|2022-02-14 05:59:20|14523.05|14403.05|14522.68|14402.68|14523.5|14403.5|14522.49|14402.49|6
1644818370000|2022-02-14 05:59:30|14522.73|14402.73|14523.45|14403.45|14524.03|14404.03|14522.73|14402.73|10
1644818380000|2022-02-14 05:59:40|14523.48|14403.48|14524.85|14404.85|14524.85|14404.85|14523.48|14403.48|9
1644818390000|2022-02-14 05:59:50|14524.83|14404.83|14525.06|14405.06|14525.38|14405.38|14524.52|14404.52|10
1644818400000|2022-02-14 06:00:00|14524.95|14404.95|14522.74|14402.74|14524.97|14404.97|14522.74|14402.74|10
1644818410000|2022-02-14 06:00:10|14521.73|14401.73|14518.38|14398.38|14521.73|14401.73|14518.34|14398.34|10
1644818420000|2022-02-14 06:00:20|14518.09|14398.09|14516.81|14396.81|14518.1|14398.1|14516.73|14396.73|9
1644818430000|2022-02-14 06:00:30|14516.72|14396.72|14519.31|14399.31|14519.31|14399.31|14516.65|14396.65|10
1644818440000|2022-02-14 06:00:40|14519.97|14399.97|14522.44|14402.44|14522.44|14402.44|14519.97|14399.97|10
1644818450000|2022-02-14 06:00:50|14523.17|14403.17|14525.26|14405.26|14525.44|14405.44|14523.17|14403.17|10
1644818460000|2022-02-14 06:01:00|14525.1|14405.1|14526.28|14406.28|14526.28|14406.28|14524.71|14404.71|10
1644818470000|2022-02-14 06:01:10|14526.26|14406.26|14525.79|14405.79|14526.92|14406.92|14525.79|14405.79|10
1644818480000|2022-02-14 06:01:20|14525.48|14405.48|14526.53|14406.53|14526.53|14406.53|14525.18|14405.18|10
1644818490000|2022-02-14 06:01:30|14526.79|14406.79|14532.71|14412.71|14532.71|14412.71|14526.79|14406.79|10
1644818500000|2022-02-14 06:01:40|14532.72|14412.72|14535.97|14415.97|14535.97|14415.97|14532.72|14412.72|10
1644818510000|2022-02-14 06:01:50|14536.53|14416.53|14540.89|14420.89|14540.89|14420.89|14536.53|14416.53|10
1644818520000|2022-02-14 06:02:00|14542.12|14422.12|14543.59|14423.59|14543.59|14423.59|14542.12|14422.12|10
1644818530000|2022-02-14 06:02:10|14543.25|14423.25|14542.7|14422.7|14543.53|14423.53|14541.8|14421.8|9
1644818540000|2022-02-14 06:02:20|14543|14423|14542.99|14422.99|14543.3|14423.3|14542.36|14422.36|10
1644818550000|2022-02-14 06:02:30|14543.23|14423.23|14541.31|14421.31|14543.28|14423.28|14541.31|14421.31|10
1644818560000|2022-02-14 06:02:40|14541.46|14421.46|14540.45|14420.45|14541.46|14421.46|14540.45|14420.45|10
1644818570000|2022-02-14 06:02:50|14540.31|14420.31|14541.22|14421.22|14541.38|14421.38|14540.18|14420.18|10
1644818580000|2022-02-14 06:03:00|14541.27|14421.27|14542.1|14422.1|14542.1|14422.1|14541.27|14421.27|9
1644818590000|2022-02-14 06:03:10|14542.21|14422.21|14540.59|14420.59|14542.21|14422.21|14540.59|14420.59|10
1644818600000|2022-02-14 06:03:20|14540.74|14420.74|14539.28|14419.28|14540.74|14420.74|14539.14|14419.14|10
1644818610000|2022-02-14 06:03:30|14539.19|14419.19|14540.18|14420.18|14540.18|14420.18|14539.01|14419.01|10
1644818620000|2022-02-14 06:03:40|14540.02|14420.02|14541.8|14421.8|14541.8|14421.8|14540.02|14420.02|10
1644818630000|2022-02-14 06:03:50|14542.11|14422.11|14543.47|14423.47|14543.5|14423.5|14542.11|14422.11|10
1644818640000|2022-02-14 06:04:00|14544|14424|14542.51|14422.51|14544|14424|14542.4|14422.4|9
1644818650000|2022-02-14 06:04:10|14542.27|14422.27|14539.59|14419.59|14542.27|14422.27|14539.59|14419.59|10
1644818660000|2022-02-14 06:04:20|14539.67|14419.67|14539.51|14419.51|14539.77|14419.77|14539.1|14419.1|9
1644818670000|2022-02-14 06:04:30|14539.7|14419.7|14540.89|14420.89|14540.89|14420.89|14539.69|14419.69|10
1644818680000|2022-02-14 06:04:40|14540.87|14420.87|14541.36|14421.36|14541.43|14421.43|14540.29|14420.29|10
1644818690000|2022-02-14 06:04:50|14541.32|14421.32|14540.15|14420.15|14541.32|14421.32|14540.07|14420.07|8
1644818700000|2022-02-14 06:05:00|14540.07|14420.07|14539.43|14419.43|14540.07|14420.07|14538.71|14418.71|9
1644818710000|2022-02-14 06:05:10|14539.68|14419.68|14540.34|14420.34|14540.36|14420.36|14539.68|14419.68|8
1644818720000|2022-02-14 06:05:20|14540.18|14420.18|14539.01|14419.01|14540.5|14420.5|14539.01|14419.01|8
1644818730000|2022-02-14 06:05:30|14538.99|14418.99|14538.74|14418.74|14539.04|14419.04|14538.55|14418.55|9
1644818740000|2022-02-14 06:05:40|14537.95|14417.95|14538.23|14418.23|14538.26|14418.26|14537.95|14417.95|10
1644818750000|2022-02-14 06:05:50|14538.21|14418.21|14537.3|14417.3|14538.84|14418.84|14537.3|14417.3|10
1644818760000|2022-02-14 06:06:00|14537.15|14417.15|14538.22|14418.22|14538.22|14418.22|14537.14|14417.14|9
1644818770000|2022-02-14 06:06:10|14538.17|14418.17|14536.83|14416.83|14538.17|14418.17|14536.83|14416.83|9
1644818780000|2022-02-14 06:06:20|14536.8|14416.8|14535.62|14415.62|14536.8|14416.8|14535.62|14415.62|10
1644818790000|2022-02-14 06:06:30|14535.51|14415.51|14533.76|14413.76|14535.51|14415.51|14533.53|14413.53|10
1644818800000|2022-02-14 06:06:40|14533.86|14413.86|14534.06|14414.06|14534.06|14414.06|14533.32|14413.32|9
1644818810000|2022-02-14 06:06:50|14533.93|14413.93|14532.29|14412.29|14533.93|14413.93|14532.29|14412.29|10
1644818820000|2022-02-14 06:07:00|14532.55|14412.55|14532.65|14412.65|14532.65|14412.65|14532.21|14412.21|8
1644818830000|2022-02-14 06:07:10|14533.19|14413.19|14533.37|14413.37|14534.48|14414.48|14533.19|14413.19|8
1644818840000|2022-02-14 06:07:20|14533.2|14413.2|14532.24|14412.24|14533.21|14413.21|14532.24|14412.24|10
1644818850000|2022-02-14 06:07:30|14531.51|14411.51|14530.13|14410.13|14531.51|14411.51|14530.13|14410.13|10
1644818860000|2022-02-14 06:07:40|14529.38|14409.38|14528.27|14408.27|14529.63|14409.63|14528.24|14408.24|10
1644818870000|2022-02-14 06:07:50|14528.37|14408.37|14526.01|14406.01|14528.37|14408.37|14526.01|14406.01|10
1644818880000|2022-02-14 06:08:00|14525.8|14405.8|14525.79|14405.79|14525.8|14405.8|14525.24|14405.24|10
1644818890000|2022-02-14 06:08:10|14525.59|14405.59|14524.15|14404.15|14525.59|14405.59|14524.15|14404.15|10
1644818900000|2022-02-14 06:08:20|14523.89|14403.89|14524.96|14404.96|14524.96|14404.96|14523.39|14403.39|10
1644818910000|2022-02-14 06:08:30|14524.94|14404.94|14526.64|14406.64|14526.64|14406.64|14524.94|14404.94|10
1644818920000|2022-02-14 06:08:40|14526.14|14406.14|14526.09|14406.09|14526.47|14406.47|14526.09|14406.09|8
1644818930000|2022-02-14 06:08:50|14526.15|14406.15|14525.02|14405.02|14526.15|14406.15|14525.02|14405.02|10
1644818940000|2022-02-14 06:09:00|14524.98|14404.98|14523.97|14403.97|14524.98|14404.98|14523.97|14403.97|8
1644818950000|2022-02-14 06:09:10|14524.24|14404.24|14522.59|14402.59|14524.24|14404.24|14522.49|14402.49|9
1644818960000|2022-02-14 06:09:20|14522.58|14402.58|14521.7|14401.7|14522.58|14402.58|14521.59|14401.59|10
1644818970000|2022-02-14 06:09:30|14521.78|14401.78|14521.75|14401.75|14522.3|14402.3|14521.72|14401.72|8
1644818980000|2022-02-14 06:09:40|14521.71|14401.71|14522.41|14402.41|14522.63|14402.63|14521.71|14401.71|9
1644818990000|2022-02-14 06:09:50|14522.2|14402.2|14519.71|14399.71|14522.2|14402.2|14519.71|14399.71|9
1644819000000|2022-02-14 06:10:00|14519.65|14399.65|14518.23|14398.23|14519.65|14399.65|14518.1|14398.1|10
1644819010000|2022-02-14 06:10:10|14518.29|14398.29|14514.65|14394.65|14518.29|14398.29|14514.65|14394.65|10
1644819020000|2022-02-14 06:10:20|14514.58|14394.58|14514.63|14394.63|14515.17|14395.17|14514.45|14394.45|10
1644819030000|2022-02-14 06:10:30|14514.67|14394.67|14514.7|14394.7|14514.78|14394.78|14514.43|14394.43|8
1644819040000|2022-02-14 06:10:40|14514.86|14394.86|14517|14397|14517|14397|14514.57|14394.57|10
1644819050000|2022-02-14 06:10:50|14517.44|14397.44|14518.26|14398.26|14518.27|14398.27|14517.44|14397.44|9
1644819060000|2022-02-14 06:11:00|14518.15|14398.15|14519.66|14399.66|14519.92|14399.92|14518.01|14398.01|10
1644819070000|2022-02-14 06:11:10|14519.92|14399.92|14519.16|14399.16|14520.38|14400.38|14518.94|14398.94|9
1644819080000|2022-02-14 06:11:20|14519.05|14399.05|14520.05|14400.05|14520.05|14400.05|14519.05|14399.05|7
1644819090000|2022-02-14 06:11:30|14519.94|14399.94|14520.26|14400.26|14520.26|14400.26|14519.88|14399.88|8
1644819100000|2022-02-14 06:11:40|14519.66|14399.66|14521.75|14401.75|14521.75|14401.75|14519.66|14399.66|10
1644819110000|2022-02-14 06:11:50|14522.15|14402.15|14522.84|14402.84|14522.84|14402.84|14522.15|14402.15|9
1644819120000|2022-02-14 06:12:00|14522.94|14402.94|14523.54|14403.54|14524.75|14404.75|14522.94|14402.94|10
1644819130000|2022-02-14 06:12:10|14523.71|14403.71|14523.78|14403.78|14524.05|14404.05|14523.71|14403.71|10
1644819140000|2022-02-14 06:12:20|14523.76|14403.76|14525.73|14405.73|14525.73|14405.73|14523.76|14403.76|9
1644819150000|2022-02-14 06:12:30|14525.58|14405.58|14525.25|14405.25|14525.58|14405.58|14525.07|14405.07|10
1644819160000|2022-02-14 06:12:40|14525.21|14405.21|14525.83|14405.83|14526.16|14406.16|14525.21|14405.21|10
1644819170000|2022-02-14 06:12:50|14525.98|14405.98|14525.17|14405.17|14525.98|14405.98|14525.17|14405.17|10
1644819180000|2022-02-14 06:13:00|14524.57|14404.57|14524.67|14404.67|14524.67|14404.67|14524.13|14404.13|10
1644819190000|2022-02-14 06:13:10|14524.07|14404.07|14525.61|14405.61|14525.61|14405.61|14524.07|14404.07|10
1644819200000|2022-02-14 06:13:20|14525.93|14405.93|14529.85|14409.85|14529.85|14409.85|14525.93|14405.93|9
1644819210000|2022-02-14 06:13:30|14529.79|14409.79|14529.91|14409.91|14529.91|14409.91|14529.34|14409.34|9
1644819220000|2022-02-14 06:13:40|14529.86|14409.86|14528.46|14408.46|14529.93|14409.93|14528.46|14408.46|9
1644819230000|2022-02-14 06:13:50|14528.56|14408.56|14526.28|14406.28|14528.56|14408.56|14526.28|14406.28|10
1644819240000|2022-02-14 06:14:00|14526.21|14406.21|14525.75|14405.75|14526.21|14406.21|14525.6|14405.6|10
1644819250000|2022-02-14 06:14:10|14525.64|14405.64|14526.58|14406.58|14526.58|14406.58|14525.56|14405.56|7
1644819260000|2022-02-14 06:14:20|14526.56|14406.56|14527.23|14407.23|14527.47|14407.47|14526.52|14406.52|9
1644819270000|2022-02-14 06:14:30|14527.16|14407.16|14526.6|14406.6|14527.23|14407.23|14526.6|14406.6|8
1644819280000|2022-02-14 06:14:40|14526.56|14406.56|14526.66|14406.66|14527.01|14407.01|14526.49|14406.49|10
1644819290000|2022-02-14 06:14:50|14526.58|14406.58|14528.59|14408.59|14528.59|14408.59|14526.58|14406.58|10
1644819300000|2022-02-14 06:15:00|14528.63|14408.63|14529.63|14409.63|14529.91|14409.91|14528.63|14408.63|10
1644819310000|2022-02-14 06:15:10|14529.26|14409.26|14528.9|14408.9|14529.6|14409.6|14528.68|14408.68|10
1644819320000|2022-02-14 06:15:20|14529.1|14409.1|14529.39|14409.39|14529.39|14409.39|14529.05|14409.05|8
1644819330000|2022-02-14 06:15:30|14529.55|14409.55|14530.78|14410.78|14531.17|14411.17|14529.4|14409.4|10
1644819340000|2022-02-14 06:15:40|14531.45|14411.45|14532.81|14412.81|14532.81|14412.81|14531.4|14411.4|10
1644819350000|2022-02-14 06:15:50|14533.64|14413.64|14535.66|14415.66|14535.93|14415.93|14533.64|14413.64|10
1644819360000|2022-02-14 06:16:00|14536|14416|14537.05|14417.05|14537.05|14417.05|14536|14416|10
1644819370000|2022-02-14 06:16:10|14537.29|14417.29|14540.58|14420.58|14540.58|14420.58|14537.29|14417.29|10
1644819380000|2022-02-14 06:16:20|14540.72|14420.72|14541.95|14421.95|14541.95|14421.95|14540.59|14420.59|10
1644819390000|2022-02-14 06:16:30|14542.22|14422.22|14545.6|14425.6|14545.6|14425.6|14542.22|14422.22|10
1644819400000|2022-02-14 06:16:40|14547.01|14427.01|14550.6|14430.6|14550.6|14430.6|14546.92|14426.92|10
1644819410000|2022-02-14 06:16:50|14550.74|14430.74|14551.86|14431.86|14551.86|14431.86|14550.54|14430.54|10
1644819420000|2022-02-14 06:17:00|14552.07|14432.07|14555.73|14435.73|14555.73|14435.73|14552.07|14432.07|9
1644819430000|2022-02-14 06:17:10|14556.44|14436.44|14558.8|14438.8|14558.86|14438.86|14556.44|14436.44|10
1644819440000|2022-02-14 06:17:20|14558.89|14438.89|14560.18|14440.18|14560.39|14440.39|14558.45|14438.45|10
1644819450000|2022-02-14 06:17:30|14560.66|14440.66|14561.93|14441.93|14562.26|14442.26|14560.66|14440.66|9
1644819460000|2022-02-14 06:17:40|14561.73|14441.73|14563.05|14443.05|14563.24|14443.24|14561.73|14441.73|9
1644819470000|2022-02-14 06:17:50|14563.37|14443.37|14561.95|14441.95|14563.39|14443.39|14561.95|14441.95|9
1644819480000|2022-02-14 06:18:00|14562.08|14442.08|14563.17|14443.17|14563.17|14443.17|14561.9|14441.9|9
1644819490000|2022-02-14 06:18:10|14562.94|14442.94|14561.91|14441.91|14563.64|14443.64|14561.87|14441.87|10
1644819500000|2022-02-14 06:18:20|14561.99|14441.99|14563.58|14443.58|14563.58|14443.58|14561.99|14441.99|10
1644819510000|2022-02-14 06:18:30|14564.28|14444.28|14565.47|14445.47|14565.55|14445.55|14564.28|14444.28|9
1644819520000|2022-02-14 06:18:40|14566.02|14446.02|14564.94|14444.94|14566.27|14446.27|14564.85|14444.85|10
1644819530000|2022-02-14 06:18:50|14565.14|14445.14|14564.36|14444.36|14565.21|14445.21|14564.36|14444.36|10
1644819540000|2022-02-14 06:19:00|14564.48|14444.48|14562.87|14442.87|14564.48|14444.48|14562.76|14442.76|10
1644819550000|2022-02-14 06:19:10|14563.22|14443.22|14566.16|14446.16|14566.16|14446.16|14563.22|14443.22|10
1644819560000|2022-02-14 06:19:20|14566.03|14446.03|14567.01|14447.01|14567.01|14447.01|14565.89|14445.89|10
1644819570000|2022-02-14 06:19:30|14566.79|14446.79|14568.79|14448.79|14568.79|14448.79|14566.72|14446.72|8
1644819580000|2022-02-14 06:19:40|14569.42|14449.42|14569.69|14449.69|14569.82|14449.82|14569.19|14449.19|10
1644819590000|2022-02-14 06:19:50|14569.79|14449.79|14570.27|14450.27|14570.27|14450.27|14569.79|14449.79|8
1644819600000|2022-02-14 06:20:00|14570.62|14450.62|14571.32|14451.32|14571.6|14451.6|14570.62|14450.62|8
1644819610000|2022-02-14 06:20:10|14571.3|14451.3|14574.61|14454.61|14574.61|14454.61|14571.01|14451.01|10
1644819620000|2022-02-14 06:20:20|14575.02|14455.02|14576.22|14456.22|14576.47|14456.47|14575.02|14455.02|10
1644819630000|2022-02-14 06:20:30|14576.25|14456.25|14577.5|14457.5|14577.51|14457.51|14575.7|14455.7|10
1644819640000|2022-02-14 06:20:40|14577.2|14457.2|14580.87|14460.87|14580.88|14460.88|14577.2|14457.2|10
1644819650000|2022-02-14 06:20:50|14580.99|14460.99|14584.24|14464.24|14584.24|14464.24|14580.38|14460.38|10
1644819660000|2022-02-14 06:21:00|14584.07|14464.07|14584.36|14464.36|14584.56|14464.56|14584.07|14464.07|9
1644819670000|2022-02-14 06:21:10|14584.14|14464.14|14585|14465|14585.57|14465.57|14584.14|14464.14|10
1644819680000|2022-02-14 06:21:20|14585.1|14465.1|14584.25|14464.25|14585.1|14465.1|14584.09|14464.09|10
1644819690000|2022-02-14 06:21:30|14583.82|14463.82|14581.89|14461.89|14583.82|14463.82|14581.89|14461.89|10
1644819700000|2022-02-14 06:21:40|14582.01|14462.01|14581.77|14461.77|14582.24|14462.24|14581.74|14461.74|9
1644819710000|2022-02-14 06:21:50|14581.69|14461.69|14582.64|14462.64|14582.76|14462.76|14581.65|14461.65|9
1644819720000|2022-02-14 06:22:00|14582.6|14462.6|14582.94|14462.94|14583.27|14463.27|14582.57|14462.57|9
1644819730000|2022-02-14 06:22:10|14582.89|14462.89|14583.86|14463.86|14583.87|14463.87|14582.88|14462.88|10
1644819740000|2022-02-14 06:22:20|14584.02|14464.02|14583.41|14463.41|14584.25|14464.25|14583.41|14463.41|6
1644819750000|2022-02-14 06:22:30|14583.67|14463.67|14587.93|14467.93|14587.93|14467.93|14583.3|14463.3|10
1644819760000|2022-02-14 06:22:40|14588.1|14468.1|14590.15|14470.15|14590.32|14470.32|14588.1|14468.1|10
1644819770000|2022-02-14 06:22:50|14589.63|14469.63|14589.41|14469.41|14589.63|14469.63|14588.34|14468.34|10
1644819780000|2022-02-14 06:23:00|14588.8|14468.8|14586|14466|14588.8|14468.8|14586|14466|10
1644819790000|2022-02-14 06:23:10|14585.55|14465.55|14585.02|14465.02|14585.84|14465.84|14584.71|14464.71|10
1644819800000|2022-02-14 06:23:20|14583.75|14463.75|14583.48|14463.48|14584|14464|14583.4|14463.4|9
1644819810000|2022-02-14 06:23:30|14583.54|14463.54|14582.79|14462.79|14583.54|14463.54|14582.72|14462.72|9
1644819820000|2022-02-14 06:23:40|14582.41|14462.41|14582.88|14462.88|14582.88|14462.88|14582.41|14462.41|8
1644819830000|2022-02-14 06:23:50|14582.83|14462.83|14583.12|14463.12|14583.12|14463.12|14582.72|14462.72|8
1644819840000|2022-02-14 06:24:00|14583.42|14463.42|14583.33|14463.33|14583.95|14463.95|14583.33|14463.33|9
1644819850000|2022-02-14 06:24:10|14583.23|14463.23|14582.34|14462.34|14583.39|14463.39|14582.34|14462.34|10
1644819860000|2022-02-14 06:24:20|14582.1|14462.1|14581.45|14461.45|14582.12|14462.12|14581.27|14461.27|9
1644819870000|2022-02-14 06:24:30|14581.07|14461.07|14578.73|14458.73|14581.07|14461.07|14578.73|14458.73|10
1644819880000|2022-02-14 06:24:40|14578.21|14458.21|14576.93|14456.93|14578.21|14458.21|14576.93|14456.93|10
1644819890000|2022-02-14 06:24:50|14575.79|14455.79|14572.35|14452.35|14575.79|14455.79|14572.35|14452.35|10
1644819900000|2022-02-14 06:25:00|14571.56|14451.56|14571.05|14451.05|14571.56|14451.56|14570.41|14450.41|9
1644819910000|2022-02-14 06:25:10|14570.86|14450.86|14569.93|14449.93|14571.7|14451.7|14569.93|14449.93|10
1644819920000|2022-02-14 06:25:20|14569.86|14449.86|14570.31|14450.31|14570.6|14450.6|14569.38|14449.38|10
1644819930000|2022-02-14 06:25:30|14570.3|14450.3|14570.47|14450.47|14570.47|14450.47|14570.09|14450.09|7
1644819940000|2022-02-14 06:25:40|14570.61|14450.61|14570.84|14450.84|14571.01|14451.01|14570.61|14450.61|10
1644819950000|2022-02-14 06:25:50|14571.5|14451.5|14573.04|14453.04|14573.04|14453.04|14571.5|14451.5|10
1644819960000|2022-02-14 06:26:00|14573.28|14453.28|14575.4|14455.4|14575.4|14455.4|14573.28|14453.28|10
1644819970000|2022-02-14 06:26:10|14575.45|14455.45|14577.04|14457.04|14577.04|14457.04|14575.16|14455.16|9
1644819980000|2022-02-14 06:26:20|14577|14457|14577.28|14457.28|14577.4|14457.4|14576.58|14456.58|10
1644819990000|2022-02-14 06:26:30|14577.35|14457.35|14578.03|14458.03|14578.11|14458.11|14577.35|14457.35|6
1644820000000|2022-02-14 06:26:40|14577.8|14457.8|14576.38|14456.38|14577.91|14457.91|14576.38|14456.38|10
1644820010000|2022-02-14 06:26:50|14576.16|14456.16|14574.34|14454.34|14576.58|14456.58|14574.31|14454.31|9
1644820020000|2022-02-14 06:27:00|14574|14454|14573.38|14453.38|14574|14454|14572.96|14452.96|7
1644820030000|2022-02-14 06:27:10|14573.32|14453.32|14573.11|14453.11|14573.81|14453.81|14572.94|14452.94|9
1644820040000|2022-02-14 06:27:20|14573.37|14453.37|14573.13|14453.13|14573.37|14453.37|14572.86|14452.86|8
1644820050000|2022-02-14 06:27:30|14572.98|14452.98|14571.92|14451.92|14572.98|14452.98|14571.9|14451.9|8
1644820060000|2022-02-14 06:27:40|14571.67|14451.67|14570.1|14450.1|14571.73|14451.73|14570.06|14450.06|10
1644820070000|2022-02-14 06:27:50|14570.06|14450.06|14570.65|14450.65|14570.71|14450.71|14569.69|14449.69|10
1644820080000|2022-02-14 06:28:00|14570.71|14450.71|14570.97|14450.97|14571.25|14451.25|14570.71|14450.71|9
1644820090000|2022-02-14 06:28:10|14570.91|14450.91|14568.76|14448.76|14570.91|14450.91|14568.76|14448.76|9
1644820100000|2022-02-14 06:28:20|14568.78|14448.78|14566.34|14446.34|14568.78|14448.78|14566.34|14446.34|8
1644820110000|2022-02-14 06:28:30|14566.3|14446.3|14563.24|14443.24|14566.3|14446.3|14563.24|14443.24|9
1644820120000|2022-02-14 06:28:40|14562.88|14442.88|14560.84|14440.84|14563.07|14443.07|14560.84|14440.84|9
1644820130000|2022-02-14 06:28:50|14559.02|14439.02|14556.95|14436.95|14559.02|14439.02|14556.82|14436.82|10
1644820140000|2022-02-14 06:29:00|14556.57|14436.57|14551.35|14431.35|14556.57|14436.57|14551.35|14431.35|10
1644820150000|2022-02-14 06:29:10|14550.9|14430.9|14551.21|14431.21|14551.36|14431.36|14550.88|14430.88|10
1644820160000|2022-02-14 06:29:20|14551.68|14431.68|14552.21|14432.21|14552.21|14432.21|14551.57|14431.57|9
1644820170000|2022-02-14 06:29:30|14552.57|14432.57|14553.44|14433.44|14553.44|14433.44|14552.46|14432.46|7
1644820180000|2022-02-14 06:29:40|14553.11|14433.11|14552.91|14432.91|14553.11|14433.11|14552.62|14432.62|10
1644820190000|2022-02-14 06:29:50|14553.33|14433.33|14554.2|14434.2|14554.2|14434.2|14553.31|14433.31|10
1644820200000|2022-02-14 06:30:00|14554.59|14434.59|14553.41|14433.41|14554.65|14434.65|14553.41|14433.41|10
1644820210000|2022-02-14 06:30:10|14552.72|14432.72|14551.23|14431.23|14552.72|14432.72|14550.84|14430.84|10
1644820220000|2022-02-14 06:30:20|14551.44|14431.44|14550.88|14430.88|14551.81|14431.81|14550.78|14430.78|10
1644820230000|2022-02-14 06:30:30|14550.53|14430.53|14550.3|14430.3|14550.53|14430.53|14549.81|14429.81|10
1644820240000|2022-02-14 06:30:40|14550.26|14430.26|14549.63|14429.63|14550.32|14430.32|14549.54|14429.54|9
1644820250000|2022-02-14 06:30:50|14549.17|14429.17|14548.71|14428.71|14549.17|14429.17|14548.71|14428.71|5
1644820260000|2022-02-14 06:31:00|14548.49|14428.49|14547.24|14427.24|14548.7|14428.7|14547.24|14427.24|8
1644820270000|2022-02-14 06:31:10|14546.84|14426.84|14546.1|14426.1|14546.86|14426.86|14546.05|14426.05|10
1644820280000|2022-02-14 06:31:20|14546.12|14426.12|14544.61|14424.61|14546.12|14426.12|14544.61|14424.61|9
1644820290000|2022-02-14 06:31:30|14544.73|14424.73|14545.13|14425.13|14545.13|14425.13|14544.22|14424.22|9
1644820300000|2022-02-14 06:31:40|14545.51|14425.51|14546.2|14426.2|14546.74|14426.74|14545.51|14425.51|9
1644820310000|2022-02-14 06:31:50|14546.1|14426.1|14545.77|14425.77|14546.44|14426.44|14545.7|14425.7|10
1644820320000|2022-02-14 06:32:00|14545.72|14425.72|14544.07|14424.07|14545.85|14425.85|14544.07|14424.07|10
1644820330000|2022-02-14 06:32:10|14543.92|14423.92|14543.57|14423.57|14544.11|14424.11|14543.57|14423.57|8
1644820340000|2022-02-14 06:32:20|14543.52|14423.52|14544.32|14424.32|14544.32|14424.32|14543.39|14423.39|8
1644820350000|2022-02-14 06:32:30|14544.06|14424.06|14544.54|14424.54|14544.54|14424.54|14544.06|14424.06|10
1644820360000|2022-02-14 06:32:40|14544.74|14424.74|14545.17|14425.17|14545.17|14425.17|14544.74|14424.74|10
1644820370000|2022-02-14 06:32:50|14545.53|14425.53|14547.29|14427.29|14547.3|14427.3|14545.53|14425.53|9
1644820380000|2022-02-14 06:33:00|14546.68|14426.68|14548.77|14428.77|14548.77|14428.77|14546.58|14426.58|10
1644820390000|2022-02-14 06:33:10|14549.64|14429.64|14549.97|14429.97|14550.12|14430.12|14549.39|14429.39|10
1644820400000|2022-02-14 06:33:20|14550.02|14430.02|14550.67|14430.67|14550.67|14430.67|14549.95|14429.95|10
1644820410000|2022-02-14 06:33:30|14550.4|14430.4|14550.63|14430.63|14550.63|14430.63|14550.18|14430.18|10
1644820420000|2022-02-14 06:33:40|14550.86|14430.86|14549.73|14429.73|14550.86|14430.86|14549.71|14429.71|10
1644820430000|2022-02-14 06:33:50|14550|14430|14549.63|14429.63|14550.1|14430.1|14549.63|14429.63|8
1644820440000|2022-02-14 06:34:00|14549.67|14429.67|14549.66|14429.66|14549.78|14429.78|14549.34|14429.34|9
1644820450000|2022-02-14 06:34:10|14549.76|14429.76|14551.4|14431.4|14551.4|14431.4|14549.76|14429.76|9
1644820460000|2022-02-14 06:34:20|14551.61|14431.61|14555.04|14435.04|14555.04|14435.04|14551.38|14431.38|10
1644820470000|2022-02-14 06:34:30|14555.43|14435.43|14555.81|14435.81|14555.81|14435.81|14555.16|14435.16|10
1644820480000|2022-02-14 06:34:40|14555.98|14435.98|14558.95|14438.95|14558.95|14438.95|14555.75|14435.75|10
1644820490000|2022-02-14 06:34:50|14559.26|14439.26|14559.71|14439.71|14559.9|14439.9|14558.64|14438.64|10
1644820500000|2022-02-14 06:35:00|14559.82|14439.82|14560.66|14440.66|14560.73|14440.73|14559.42|14439.42|9
1644820510000|2022-02-14 06:35:10|14561.12|14441.12|14563.24|14443.24|14563.24|14443.24|14560.52|14440.52|10
1644820520000|2022-02-14 06:35:20|14563.32|14443.32|14566.75|14446.75|14566.75|14446.75|14563.32|14443.32|10
1644820530000|2022-02-14 06:35:30|14566.85|14446.85|14568.45|14448.45|14568.65|14448.65|14566.47|14446.47|10
1644820540000|2022-02-14 06:35:40|14568.2|14448.2|14571.61|14451.61|14571.61|14451.61|14568.2|14448.2|10
1644820550000|2022-02-14 06:35:50|14571.45|14451.45|14573.08|14453.08|14573.08|14453.08|14571.45|14451.45|10
1644820560000|2022-02-14 06:36:00|14573.55|14453.55|14575.46|14455.46|14575.52|14455.52|14573.23|14453.23|10
1644820570000|2022-02-14 06:36:10|14575.49|14455.49|14575.53|14455.53|14575.85|14455.85|14575.28|14455.28|10
1644820580000|2022-02-14 06:36:20|14575.26|14455.26|14575.87|14455.87|14575.91|14455.91|14575.26|14455.26|9
1644820590000|2022-02-14 06:36:30|14576.26|14456.26|14575.96|14455.96|14576.26|14456.26|14575.88|14455.88|8
1644820600000|2022-02-14 06:36:40|14576|14456|14576.16|14456.16|14576.16|14456.16|14575.95|14455.95|9
1644820610000|2022-02-14 06:36:50|14576.96|14456.96|14577.13|14457.13|14577.46|14457.46|14576.78|14456.78|9
1644820620000|2022-02-14 06:37:00|14577.15|14457.15|14577.32|14457.32|14577.35|14457.35|14576.84|14456.84|10
1644820630000|2022-02-14 06:37:10|14578.01|14458.01|14579.46|14459.46|14579.46|14459.46|14578.01|14458.01|10
1644820640000|2022-02-14 06:37:20|14579.47|14459.47|14580.72|14460.72|14580.74|14460.74|14579.36|14459.36|10
1644820650000|2022-02-14 06:37:30|14580.59|14460.59|14580.83|14460.83|14581.1|14461.1|14580.59|14460.59|10
1644820660000|2022-02-14 06:37:40|14580.88|14460.88|14579.75|14459.75|14580.96|14460.96|14579.75|14459.75|10
1644820670000|2022-02-14 06:37:50|14579.69|14459.69|14579.72|14459.72|14579.72|14459.72|14579.49|14459.49|10
1644820680000|2022-02-14 06:38:00|14580|14460|14581.61|14461.61|14581.61|14461.61|14580|14460|8
1644820690000|2022-02-14 06:38:10|14581.7|14461.7|14583.19|14463.19|14583.45|14463.45|14581.7|14461.7|10
1644820700000|2022-02-14 06:38:20|14583.05|14463.05|14581.65|14461.65|14583.13|14463.13|14581.65|14461.65|9
1644820710000|2022-02-14 06:38:30|14581.6|14461.6|14581.84|14461.84|14582.44|14462.44|14581.6|14461.6|10
1644820720000|2022-02-14 06:38:40|14582.14|14462.14|14581.86|14461.86|14582.3|14462.3|14581.76|14461.76|9
1644820730000|2022-02-14 06:38:50|14581.78|14461.78|14582.36|14462.36|14582.68|14462.68|14581.78|14461.78|9
1644820740000|2022-02-14 06:39:00|14582.18|14462.18|14583.61|14463.61|14583.61|14463.61|14582.1|14462.1|9
1644820750000|2022-02-14 06:39:10|14583.45|14463.45|14583.36|14463.36|14583.53|14463.53|14582.75|14462.75|9
1644820760000|2022-02-14 06:39:20|14583.4|14463.4|14583|14463|14583.4|14463.4|14583|14463|10
1644820770000|2022-02-14 06:39:30|14583.75|14463.75|14584.72|14464.72|14584.72|14464.72|14583.66|14463.66|10
1644820780000|2022-02-14 06:39:40|14584.54|14464.54|14583.15|14463.15|14584.54|14464.54|14583.15|14463.15|10
1644820790000|2022-02-14 06:39:50|14583.05|14463.05|14580.58|14460.58|14583.05|14463.05|14580.52|14460.52|10
1644820800000|2022-02-14 06:40:00|14580.23|14460.23|14578.68|14458.68|14580.27|14460.27|14578.68|14458.68|9
1644820810000|2022-02-14 06:40:10|14578.8|14458.8|14577.63|14457.63|14578.8|14458.8|14577.04|14457.04|10
1644820820000|2022-02-14 06:40:20|14577.56|14457.56|14577.82|14457.82|14577.82|14457.82|14577.45|14457.45|8
1644820830000|2022-02-14 06:40:30|14577.14|14457.14|14576.77|14456.77|14577.56|14457.56|14576.77|14456.77|8
1644820840000|2022-02-14 06:40:40|14576.64|14456.64|14575.78|14455.78|14576.64|14456.64|14575.67|14455.67|10
1644820850000|2022-02-14 06:40:50|14575.67|14455.67|14577.19|14457.19|14577.19|14457.19|14575.67|14455.67|10
1644820860000|2022-02-14 06:41:00|14577.31|14457.31|14577.59|14457.59|14577.59|14457.59|14576.18|14456.18|9
1644820870000|2022-02-14 06:41:10|14577.84|14457.84|14577.28|14457.28|14578.51|14458.51|14577.28|14457.28|10
1644820880000|2022-02-14 06:41:20|14577.04|14457.04|14577.14|14457.14|14577.2|14457.2|14576.21|14456.21|10
1644820890000|2022-02-14 06:41:30|14576.99|14456.99|14576.38|14456.38|14577.04|14457.04|14576.38|14456.38|10
1644820900000|2022-02-14 06:41:40|14576.47|14456.47|14576.13|14456.13|14576.72|14456.72|14576.13|14456.13|10
1644820910000|2022-02-14 06:41:50|14575.64|14455.64|14574.91|14454.91|14575.77|14455.77|14574.91|14454.91|10
1644820920000|2022-02-14 06:42:00|14574.89|14454.89|14575.3|14455.3|14575.46|14455.46|14574.89|14454.89|9
1644820930000|2022-02-14 06:42:10|14575.18|14455.18|14574.97|14454.97|14575.19|14455.19|14574.91|14454.91|7
1644820940000|2022-02-14 06:42:20|14573.63|14453.63|14572.54|14452.54|14573.63|14453.63|14572.54|14452.54|10
1644820950000|2022-02-14 06:42:30|14572.84|14452.84|14573.62|14453.62|14573.62|14453.62|14572.83|14452.83|10
1644820960000|2022-02-14 06:42:40|14573.45|14453.45|14573.54|14453.54|14574.31|14454.31|14573.32|14453.32|9
1644820970000|2022-02-14 06:42:50|14573.44|14453.44|14572.66|14452.66|14573.44|14453.44|14572.65|14452.65|8
1644820980000|2022-02-14 06:43:00|14572.69|14452.69|14575.56|14455.56|14575.56|14455.56|14572.66|14452.66|8
1644820990000|2022-02-14 06:43:10|14576.03|14456.03|14574.89|14454.89|14576.03|14456.03|14574.89|14454.89|7
1644821000000|2022-02-14 06:43:20|14574.58|14454.58|14573.89|14453.89|14574.58|14454.58|14573.89|14453.89|7
1644821010000|2022-02-14 06:43:30|14573.94|14453.94|14573.13|14453.13|14573.94|14453.94|14573.13|14453.13|8
1644821020000|2022-02-14 06:43:40|14573.14|14453.14|14572.69|14452.69|14573.17|14453.17|14572.69|14452.69|9
1644821030000|2022-02-14 06:43:50|14572.58|14452.58|14571.55|14451.55|14572.67|14452.67|14571.55|14451.55|10
1644821040000|2022-02-14 06:44:00|14571.04|14451.04|14570.21|14450.21|14571.04|14451.04|14570.18|14450.18|9
1644821050000|2022-02-14 06:44:10|14570.11|14450.11|14568.74|14448.74|14570.11|14450.11|14568.32|14448.32|9
1644821060000|2022-02-14 06:44:20|14568.27|14448.27|14566.41|14446.41|14568.27|14448.27|14566.36|14446.36|9
1644821070000|2022-02-14 06:44:30|14566.85|14446.85|14567.79|14447.79|14567.79|14447.79|14566.84|14446.84|9
1644821080000|2022-02-14 06:44:40|14567.56|14447.56|14566.24|14446.24|14567.56|14447.56|14566.24|14446.24|9
1644821090000|2022-02-14 06:44:50|14566.21|14446.21|14566.39|14446.39|14566.39|14446.39|14565.91|14445.91|8
1644821100000|2022-02-14 06:45:00|14566.43|14446.43|14566.87|14446.87|14566.87|14446.87|14566.03|14446.03|8
1644821110000|2022-02-14 06:45:10|14567.01|14447.01|14566.47|14446.47|14567.01|14447.01|14566.23|14446.23|8
1644821120000|2022-02-14 06:45:20|14566.25|14446.25|14565.59|14445.59|14566.33|14446.33|14565.59|14445.59|9
1644821130000|2022-02-14 06:45:30|14565.61|14445.61|14566.35|14446.35|14566.35|14446.35|14565.46|14445.46|8
1644821140000|2022-02-14 06:45:40|14565.23|14445.23|14568.72|14448.72|14568.72|14448.72|14565.23|14445.23|10
1644821150000|2022-02-14 06:45:50|14568.99|14448.99|14570.65|14450.65|14570.65|14450.65|14568.99|14448.99|9
1644821160000|2022-02-14 06:46:00|14570.52|14450.52|14570.39|14450.39|14570.52|14450.52|14569.77|14449.77|10
1644821170000|2022-02-14 06:46:10|14569.49|14449.49|14570.3|14450.3|14570.73|14450.73|14569.28|14449.28|9
1644821180000|2022-02-14 06:46:20|14570.36|14450.36|14570.95|14450.95|14570.95|14450.95|14570.14|14450.14|8
1644821190000|2022-02-14 06:46:30|14570.79|14450.79|14571.34|14451.34|14571.34|14451.34|14570.79|14450.79|10
1644821200000|2022-02-14 06:46:40|14571.4|14451.4|14571.36|14451.36|14571.54|14451.54|14571.08|14451.08|8
1644821210000|2022-02-14 06:46:50|14571.33|14451.33|14572.96|14452.96|14572.96|14452.96|14571.33|14451.33|6
1644821220000|2022-02-14 06:47:00|14572.95|14452.95|14573.01|14453.01|14573.01|14453.01|14572.78|14452.78|10
1644821230000|2022-02-14 06:47:10|14573.22|14453.22|14573.32|14453.32|14573.5|14453.5|14573.03|14453.03|10
1644821240000|2022-02-14 06:47:20|14573.6|14453.6|14573.82|14453.82|14573.82|14453.82|14573.38|14453.38|6
1644821250000|2022-02-14 06:47:30|14574.07|14454.07|14574.3|14454.3|14574.3|14454.3|14573.75|14453.75|9
1644821260000|2022-02-14 06:47:40|14574.56|14454.56|14576.06|14456.06|14576.06|14456.06|14574.56|14454.56|8
1644821270000|2022-02-14 06:47:50|14576.35|14456.35|14577.12|14457.12|14577.24|14457.24|14576.31|14456.31|8
1644821280000|2022-02-14 06:48:00|14577.31|14457.31|14578.29|14458.29|14578.32|14458.32|14577.31|14457.31|9
1644821290000|2022-02-14 06:48:10|14578.28|14458.28|14579.89|14459.89|14579.89|14459.89|14578.28|14458.28|9
1644821300000|2022-02-14 06:48:20|14580.64|14460.64|14584.69|14464.69|14584.69|14464.69|14580.64|14460.64|10
1644821310000|2022-02-14 06:48:30|14584.81|14464.81|14584.88|14464.88|14585.1|14465.1|14584.55|14464.55|9
1644821320000|2022-02-14 06:48:40|14584.97|14464.97|14586.16|14466.16|14586.16|14466.16|14584.73|14464.73|9
1644821330000|2022-02-14 06:48:50|14586.01|14466.01|14588.18|14468.18|14588.18|14468.18|14586.01|14466.01|10
1644821340000|2022-02-14 06:49:00|14588.48|14468.48|14593.87|14473.87|14593.87|14473.87|14588.48|14468.48|10
1644821350000|2022-02-14 06:49:10|14596.9|14476.9|14608.22|14488.22|14608.22|14488.22|14596.9|14476.9|10
1644821360000|2022-02-14 06:49:20|14613.32|14493.32|14613.51|14493.51|14614.35|14494.35|14612.66|14492.66|10
1644821370000|2022-02-14 06:49:30|14613.41|14493.41|14614.17|14494.17|14614.17|14494.17|14613.08|14493.08|10
1644821380000|2022-02-14 06:49:40|14614.39|14494.39|14616.42|14496.42|14616.42|14496.42|14614.39|14494.39|10
1644821390000|2022-02-14 06:49:50|14615.9|14495.9|14617.22|14497.22|14617.29|14497.29|14615.46|14495.46|10
1644821400000|2022-02-14 06:50:00|14617.58|14497.58|14617.26|14497.26|14617.83|14497.83|14617.26|14497.26|9
1644821410000|2022-02-14 06:50:10|14617.86|14497.86|14616.05|14496.05|14617.86|14497.86|14615.86|14495.86|9
1644821420000|2022-02-14 06:50:20|14616.01|14496.01|14617.35|14497.35|14617.35|14497.35|14615.94|14495.94|10
1644821430000|2022-02-14 06:50:30|14617.5|14497.5|14624.14|14504.14|14624.14|14504.14|14617.5|14497.5|10
1644821440000|2022-02-14 06:50:40|14624.31|14504.31|14627.72|14507.72|14627.72|14507.72|14624.31|14504.31|10
1644821450000|2022-02-14 06:50:50|14627.39|14507.39|14628.96|14508.96|14628.96|14508.96|14627.35|14507.35|9
1644821460000|2022-02-14 06:51:00|14628.99|14508.99|14631.04|14511.04|14631.64|14511.64|14628.99|14508.99|10
1644821470000|2022-02-14 06:51:10|14631.07|14511.07|14631.41|14511.41|14631.64|14511.64|14631.07|14511.07|10
1644821480000|2022-02-14 06:51:20|14630.93|14510.93|14634.85|14514.85|14634.85|14514.85|14630.17|14510.17|10
1644821490000|2022-02-14 06:51:30|14635.24|14515.24|14650.09|14530.09|14650.09|14530.09|14635.24|14515.24|10
1644821500000|2022-02-14 06:51:40|14651.14|14531.14|14659.27|14539.27|14659.27|14539.27|14651.13|14531.13|10
1644821510000|2022-02-14 06:51:50|14661.61|14541.61|14662.35|14542.35|14664.06|14544.06|14661.61|14541.61|10
1644821520000|2022-02-14 06:52:00|14662.49|14542.49|14662.23|14542.23|14662.49|14542.49|14661.29|14541.29|10
1644821530000|2022-02-14 06:52:10|14663.24|14543.24|14670.32|14550.32|14670.32|14550.32|14663.24|14543.24|10
1644821540000|2022-02-14 06:52:20|14669.82|14549.82|14674.45|14554.45|14675.27|14555.27|14669.82|14549.82|10
1644821550000|2022-02-14 06:52:30|14674.79|14554.79|14671.96|14551.96|14674.79|14554.79|14671.03|14551.03|10
1644821560000|2022-02-14 06:52:40|14671.62|14551.62|14670.66|14550.66|14671.62|14551.62|14669.51|14549.51|10
1644821570000|2022-02-14 06:52:50|14670.32|14550.32|14668.66|14548.66|14670.47|14550.47|14668.66|14548.66|10
1644821580000|2022-02-14 06:53:00|14668.64|14548.64|14661.69|14541.69|14668.64|14548.64|14661.69|14541.69|9
1644821590000|2022-02-14 06:53:10|14660.39|14540.39|14655.33|14535.33|14660.39|14540.39|14655.33|14535.33|10
1644821600000|2022-02-14 06:53:20|14655.61|14535.61|14651.08|14531.08|14655.61|14535.61|14651.08|14531.08|10
1644821610000|2022-02-14 06:53:30|14650.64|14530.64|14650.11|14530.11|14651.27|14531.27|14650.1|14530.1|10
1644821620000|2022-02-14 06:53:40|14650.44|14530.44|14650.16|14530.16|14650.6|14530.6|14648.89|14528.89|10
1644821630000|2022-02-14 06:53:50|14648.69|14528.69|14650.84|14530.84|14651.52|14531.52|14648.69|14528.69|9
1644821640000|2022-02-14 06:54:00|14650.66|14530.66|14653.1|14533.1|14653.26|14533.26|14650.66|14530.66|9
1644821650000|2022-02-14 06:54:10|14653.94|14533.94|14655.65|14535.65|14655.72|14535.72|14653.91|14533.91|9
1644821660000|2022-02-14 06:54:20|14655.41|14535.41|14656.25|14536.25|14656.59|14536.59|14655.41|14535.41|10
1644821670000|2022-02-14 06:54:30|14655.77|14535.77|14655.87|14535.87|14656.54|14536.54|14655.77|14535.77|9
1644821680000|2022-02-14 06:54:40|14655.66|14535.66|14652.51|14532.51|14655.66|14535.66|14652.18|14532.18|10
1644821690000|2022-02-14 06:54:50|14653.52|14533.52|14655.81|14535.81|14655.81|14535.81|14653.52|14533.52|9
1644821700000|2022-02-14 06:55:00|14656.1|14536.1|14656.54|14536.54|14656.54|14536.54|14655.44|14535.44|10
1644821710000|2022-02-14 06:55:10|14656.14|14536.14|14657.42|14537.42|14657.42|14537.42|14656.14|14536.14|10
1644821720000|2022-02-14 06:55:20|14657.3|14537.3|14656.55|14536.55|14658.04|14538.04|14656.55|14536.55|9
1644821730000|2022-02-14 06:55:30|14656.66|14536.66|14658.37|14538.37|14658.37|14538.37|14656.66|14536.66|10
1644821740000|2022-02-14 06:55:40|14658.97|14538.97|14662.58|14542.58|14662.58|14542.58|14658.97|14538.97|10
1644821750000|2022-02-14 06:55:50|14663.18|14543.18|14664.89|14544.89|14664.89|14544.89|14663.18|14543.18|9
1644821760000|2022-02-14 06:56:00|14665.25|14545.25|14667.9|14547.9|14667.9|14547.9|14665.24|14545.24|10
1644821770000|2022-02-14 06:56:10|14668.06|14548.06|14670.34|14550.34|14670.34|14550.34|14668.06|14548.06|10
1644821780000|2022-02-14 06:56:20|14670.48|14550.48|14669.42|14549.42|14670.48|14550.48|14669.26|14549.26|10
1644821790000|2022-02-14 06:56:30|14667.63|14547.63|14665.7|14545.7|14667.99|14547.99|14665.7|14545.7|10
1644821800000|2022-02-14 06:56:40|14665.63|14545.63|14662.56|14542.56|14665.63|14545.63|14662.56|14542.56|10
1644821810000|2022-02-14 06:56:50|14660.94|14540.94|14660.93|14540.93|14661.63|14541.63|14659.95|14539.95|10
1644821820000|2022-02-14 06:57:00|14661.11|14541.11|14661.85|14541.85|14661.85|14541.85|14660.57|14540.57|10
1644821830000|2022-02-14 06:57:10|14662.19|14542.19|14662.8|14542.8|14662.8|14542.8|14661.43|14541.43|10
1644821840000|2022-02-14 06:57:20|14662.96|14542.96|14662.3|14542.3|14663.08|14543.08|14662.1|14542.1|8
1644821850000|2022-02-14 06:57:30|14662.47|14542.47|14664.08|14544.08|14664.34|14544.34|14662.47|14542.47|10
1644821860000|2022-02-14 06:57:40|14663.52|14543.52|14663.83|14543.83|14663.83|14543.83|14662.99|14542.99|10
1644821870000|2022-02-14 06:57:50|14663.92|14543.92|14664.28|14544.28|14664.28|14544.28|14663.56|14543.56|10
1644821880000|2022-02-14 06:58:00|14664.18|14544.18|14663.12|14543.12|14664.18|14544.18|14663.12|14543.12|10
1644821890000|2022-02-14 06:58:10|14663.3|14543.3|14661.83|14541.83|14663.7|14543.7|14661.83|14541.83|10
1644821900000|2022-02-14 06:58:20|14662.2|14542.2|14662.51|14542.51|14662.51|14542.51|14661.6|14541.6|9
1644821910000|2022-02-14 06:58:30|14662.57|14542.57|14662.68|14542.68|14662.85|14542.85|14662.25|14542.25|9
1644821920000|2022-02-14 06:58:40|14662.59|14542.59|14662.93|14542.93|14663.37|14543.37|14662.59|14542.59|9
1644821930000|2022-02-14 06:58:50|14663.08|14543.08|14662.44|14542.44|14663.68|14543.68|14662.11|14542.11|10
1644821940000|2022-02-14 06:59:00|14662.77|14542.77|14663.99|14543.99|14663.99|14543.99|14662.64|14542.64|9
1644821950000|2022-02-14 06:59:10|14664.06|14544.06|14666.64|14546.64|14667.03|14547.03|14663.97|14543.97|10
1644821960000|2022-02-14 06:59:20|14666.67|14546.67|14667.22|14547.22|14667.22|14547.22|14666.33|14546.33|10
1644821970000|2022-02-14 06:59:30|14667.24|14547.24|14667.88|14547.88|14668.57|14548.57|14667.02|14547.02|10
1644821980000|2022-02-14 06:59:40|14667.64|14547.64|14667.21|14547.21|14668.72|14548.72|14666.72|14546.72|10
1644821990000|2022-02-14 06:59:50|14667.36|14547.36|14666.1|14546.1|14667.36|14547.36|14666.1|14546.1|9
1644822000000|2022-02-14 07:00:00|14666.14|14546.14|14664.98|14544.98|14666.14|14546.14|14664.98|14544.98|8
1644822010000|2022-02-14 07:00:10|14664.64|14544.64|14664.69|14544.69|14665.87|14545.87|14664.64|14544.64|10
1644822020000|2022-02-14 07:00:20|14665.18|14545.18|14666.71|14546.71|14666.71|14546.71|14665.18|14545.18|10
1644822030000|2022-02-14 07:00:30|14666.82|14546.82|14668.23|14548.23|14668.99|14548.99|14666.66|14546.66|10
1644822040000|2022-02-14 07:00:40|14668.57|14548.57|14671.52|14551.52|14671.52|14551.52|14668.57|14548.57|10
1644822050000|2022-02-14 07:00:50|14672.43|14552.43|14672.41|14552.41|14672.51|14552.51|14671.95|14551.95|10
1644822060000|2022-02-14 07:01:00|14672.01|14552.01|14672.46|14552.46|14672.59|14552.59|14672.01|14552.01|10
1644822070000|2022-02-14 07:01:10|14672.52|14552.52|14670.18|14550.18|14673.01|14553.01|14670.13|14550.13|10
1644822080000|2022-02-14 07:01:20|14669.92|14549.92|14665.24|14545.24|14669.92|14549.92|14665.24|14545.24|10
1644822090000|2022-02-14 07:01:30|14664.62|14544.62|14661.77|14541.77|14664.64|14544.64|14661.77|14541.77|10
1644822100000|2022-02-14 07:01:40|14660.26|14540.26|14656.81|14536.81|14660.26|14540.26|14656.81|14536.81|10
1644822110000|2022-02-14 07:01:50|14656.95|14536.95|14653.6|14533.6|14656.95|14536.95|14653.6|14533.6|10
1644822120000|2022-02-14 07:02:00|14653.5|14533.5|14653.21|14533.21|14653.5|14533.5|14653.06|14533.06|9
1644822130000|2022-02-14 07:02:10|14653.03|14533.03|14651.08|14531.08|14653.5|14533.5|14651.08|14531.08|10
1644822140000|2022-02-14 07:02:20|14650.7|14530.7|14649.24|14529.24|14650.7|14530.7|14649.24|14529.24|10
1644822150000|2022-02-14 07:02:30|14648.74|14528.74|14646.64|14526.64|14648.74|14528.74|14646.64|14526.64|9
1644822160000|2022-02-14 07:02:40|14646.11|14526.11|14645.75|14525.75|14646.45|14526.45|14645.15|14525.15|10
1644822170000|2022-02-14 07:02:50|14646.07|14526.07|14645.41|14525.41|14646.07|14526.07|14644.65|14524.65|10
1644822180000|2022-02-14 07:03:00|14645.43|14525.43|14645.62|14525.62|14646.16|14526.16|14645.36|14525.36|10
1644822190000|2022-02-14 07:03:10|14645|14525|14645.75|14525.75|14645.75|14525.75|14645|14525|9
1644822200000|2022-02-14 07:03:20|14645.99|14525.99|14645.75|14525.75|14646.29|14526.29|14645.63|14525.63|10
1644822210000|2022-02-14 07:03:30|14646.2|14526.2|14647.01|14527.01|14647.18|14527.18|14645.89|14525.89|10
1644822220000|2022-02-14 07:03:40|14646.86|14526.86|14648.29|14528.29|14648.29|14528.29|14646.74|14526.74|10
1644822230000|2022-02-14 07:03:50|14648.65|14528.65|14648.78|14528.78|14648.99|14528.99|14648.57|14528.57|10
1644822240000|2022-02-14 07:04:00|14648.62|14528.62|14648.5|14528.5|14649.11|14529.11|14648.5|14528.5|8
1644822250000|2022-02-14 07:04:10|14648.51|14528.51|14646.61|14526.61|14648.51|14528.51|14646.5|14526.5|9
1644822260000|2022-02-14 07:04:20|14646.18|14526.18|14644.51|14524.51|14646.18|14526.18|14644.37|14524.37|10
1644822270000|2022-02-14 07:04:30|14644.58|14524.58|14645.09|14525.09|14645.29|14525.29|14644.54|14524.54|10
1644822280000|2022-02-14 07:04:40|14645.3|14525.3|14645.53|14525.53|14645.95|14525.95|14645.3|14525.3|10
1644822290000|2022-02-14 07:04:50|14645.51|14525.51|14647.69|14527.69|14648.34|14528.34|14645.51|14525.51|10
1644822300000|2022-02-14 07:05:00|14647.52|14527.52|14646.47|14526.47|14647.98|14527.98|14646.47|14526.47|10
1644822310000|2022-02-14 07:05:10|14646.49|14526.49|14643.77|14523.77|14646.6|14526.6|14643.77|14523.77|10
1644822320000|2022-02-14 07:05:20|14643.36|14523.36|14641.94|14521.94|14643.36|14523.36|14641.4|14521.4|9
1644822330000|2022-02-14 07:05:30|14641.3|14521.3|14640.02|14520.02|14641.3|14521.3|14640.02|14520.02|9
1644822340000|2022-02-14 07:05:40|14639.98|14519.98|14640.95|14520.95|14640.95|14520.95|14639.79|14519.79|8
1644822350000|2022-02-14 07:05:50|14640.76|14520.76|14639.39|14519.39|14640.84|14520.84|14639.36|14519.36|9
1644822360000|2022-02-14 07:06:00|14640.02|14520.02|14640.88|14520.88|14640.88|14520.88|14639.95|14519.95|10
1644822370000|2022-02-14 07:06:10|14640.89|14520.89|14641.34|14521.34|14641.76|14521.76|14640.89|14520.89|10
1644822380000|2022-02-14 07:06:20|14640.92|14520.92|14639.46|14519.46|14640.96|14520.96|14638.92|14518.92|10
1644822390000|2022-02-14 07:06:30|14639.67|14519.67|14641.97|14521.97|14641.97|14521.97|14639.67|14519.67|10
1644822400000|2022-02-14 07:06:40|14642.38|14522.38|14644.72|14524.72|14644.88|14524.88|14642.38|14522.38|10
1644822410000|2022-02-14 07:06:50|14645.01|14525.01|14648|14528|14648|14528|14645.01|14525.01|10
1644822420000|2022-02-14 07:07:00|14648.14|14528.14|14648.98|14528.98|14648.98|14528.98|14647.98|14527.98|10
1644822430000|2022-02-14 07:07:10|14649.17|14529.17|14651.18|14531.18|14651.18|14531.18|14649.17|14529.17|9
1644822440000|2022-02-14 07:07:20|14651.28|14531.28|14652.34|14532.34|14652.34|14532.34|14651.21|14531.21|10
1644822450000|2022-02-14 07:07:30|14652.6|14532.6|14653.27|14533.27|14653.27|14533.27|14652.6|14532.6|9
1644822460000|2022-02-14 07:07:40|14653.82|14533.82|14656.25|14536.25|14656.51|14536.51|14653.82|14533.82|10
1644822470000|2022-02-14 07:07:50|14656.15|14536.15|14653.69|14533.69|14656.15|14536.15|14653.69|14533.69|10
1644822480000|2022-02-14 07:08:00|14653.5|14533.5|14653.65|14533.65|14653.8|14533.8|14652.74|14532.74|9
1644822490000|2022-02-14 07:08:10|14654.13|14534.13|14655.79|14535.79|14656.18|14536.18|14654.13|14534.13|10
1644822500000|2022-02-14 07:08:20|14655.92|14535.92|14657.7|14537.7|14657.7|14537.7|14655.92|14535.92|10
1644822510000|2022-02-14 07:08:30|14657.64|14537.64|14658.16|14538.16|14658.16|14538.16|14657.07|14537.07|10
1644822520000|2022-02-14 07:08:40|14657.89|14537.89|14658.24|14538.24|14658.54|14538.54|14657.06|14537.06|10
1644822530000|2022-02-14 07:08:50|14657.88|14537.88|14657.68|14537.68|14657.98|14537.98|14657.53|14537.53|10
1644822540000|2022-02-14 07:09:00|14657.7|14537.7|14656.33|14536.33|14657.95|14537.95|14656.33|14536.33|10
1644822550000|2022-02-14 07:09:10|14656.49|14536.49|14657.37|14537.37|14657.37|14537.37|14656.28|14536.28|8
1644822560000|2022-02-14 07:09:20|14657.75|14537.75|14658.52|14538.52|14658.52|14538.52|14657.4|14537.4|9
1644822570000|2022-02-14 07:09:30|14658.22|14538.22|14658.99|14538.99|14658.99|14538.99|14658.18|14538.18|9
1644822580000|2022-02-14 07:09:40|14659.05|14539.05|14659.19|14539.19|14659.19|14539.19|14658.43|14538.43|9
1644822590000|2022-02-14 07:09:50|14659.14|14539.14|14657.28|14537.28|14659.14|14539.14|14657.28|14537.28|9
1644822600000|2022-02-14 07:10:00|14656.95|14536.95|14657.18|14537.18|14657.56|14537.56|14656.94|14536.94|9
1644822610000|2022-02-14 07:10:10|14658.37|14538.37|14657.01|14537.01|14658.96|14538.96|14657.01|14537.01|10
1644822620000|2022-02-14 07:10:20|14656.81|14536.81|14658.16|14538.16|14658.16|14538.16|14656.74|14536.74|9
1644822630000|2022-02-14 07:10:30|14658.35|14538.35|14659.18|14539.18|14659.18|14539.18|14658.35|14538.35|10
1644822640000|2022-02-14 07:10:40|14659.13|14539.13|14660.04|14540.04|14660.14|14540.14|14659.05|14539.05|10
1644822650000|2022-02-14 07:10:50|14660.11|14540.11|14661.19|14541.19|14661.19|14541.19|14660.01|14540.01|9
1644822660000|2022-02-14 07:11:00|14661.15|14541.15|14662.06|14542.06|14662.06|14542.06|14661.04|14541.04|8
1644822670000|2022-02-14 07:11:10|14662.52|14542.52|14663.6|14543.6|14663.6|14543.6|14662.35|14542.35|10
1644822680000|2022-02-14 07:11:20|14663.58|14543.58|14663.25|14543.25|14663.98|14543.98|14663.25|14543.25|9
1644822690000|2022-02-14 07:11:30|14663.7|14543.7|14666.24|14546.24|14666.24|14546.24|14663.7|14543.7|9
1644822700000|2022-02-14 07:11:40|14666.4|14546.4|14667.09|14547.09|14667.37|14547.37|14666.4|14546.4|10
1644822710000|2022-02-14 07:11:50|14666.96|14546.96|14667.83|14547.83|14667.83|14547.83|14666.75|14546.75|10
1644822720000|2022-02-14 07:12:00|14667.97|14547.97|14668.83|14548.83|14668.83|14548.83|14667.97|14547.97|9
1644822730000|2022-02-14 07:12:10|14668.97|14548.97|14668.23|14548.23|14668.97|14548.97|14667.86|14547.86|9
1644822740000|2022-02-14 07:12:20|14668.17|14548.17|14667.93|14547.93|14668.72|14548.72|14667.9|14547.9|9
1644822750000|2022-02-14 07:12:30|14667.39|14547.39|14662.75|14542.75|14667.39|14547.39|14662.75|14542.75|10
1644822760000|2022-02-14 07:12:40|14662.2|14542.2|14661.26|14541.26|14662.56|14542.56|14661.2|14541.2|10
1644822770000|2022-02-14 07:12:50|14660.82|14540.82|14661.05|14541.05|14661.21|14541.21|14660.82|14540.82|9
1644822780000|2022-02-14 07:13:00|14661.09|14541.09|14660.56|14540.56|14661.16|14541.16|14659.81|14539.81|10
1644822790000|2022-02-14 07:13:10|14660.62|14540.62|14661.65|14541.65|14662.05|14542.05|14660.62|14540.62|10
1644822800000|2022-02-14 07:13:20|14661.9|14541.9|14664.27|14544.27|14664.27|14544.27|14661.9|14541.9|10
1644822810000|2022-02-14 07:13:30|14664.25|14544.25|14665.41|14545.41|14665.42|14545.42|14664.25|14544.25|9
1644822820000|2022-02-14 07:13:40|14665.25|14545.25|14666.19|14546.19|14666.5|14546.5|14665.14|14545.14|8
1644822830000|2022-02-14 07:13:50|14666.28|14546.28|14667.5|14547.5|14667.83|14547.83|14666.23|14546.23|10
1644822840000|2022-02-14 07:14:00|14667.64|14547.64|14666.86|14546.86|14667.76|14547.76|14666.86|14546.86|10
1644822850000|2022-02-14 07:14:10|14666.71|14546.71|14664.91|14544.91|14666.71|14546.71|14664.48|14544.48|10
1644822860000|2022-02-14 07:14:20|14665.02|14545.02|14665.16|14545.16|14665.16|14545.16|14663.92|14543.92|9
1644822870000|2022-02-14 07:14:30|14665.64|14545.64|14669.63|14549.63|14669.97|14549.97|14665.64|14545.64|10
1644822880000|2022-02-14 07:14:40|14669.74|14549.74|14669.45|14549.45|14669.74|14549.74|14668.53|14548.53|10
1644822890000|2022-02-14 07:14:50|14668.83|14548.83|14667.53|14547.53|14669.27|14549.27|14667.05|14547.05|10
1644822900000|2022-02-14 07:15:00|14667.6|14547.6|14669.04|14549.04|14669.1|14549.1|14667.6|14547.6|10
1644822910000|2022-02-14 07:15:10|14668.72|14548.72|14670.99|14550.99|14671.13|14551.13|14668.43|14548.43|10
1644822920000|2022-02-14 07:15:20|14670.98|14550.98|14672.81|14552.81|14672.81|14552.81|14670.98|14550.98|10
1644822930000|2022-02-14 07:15:30|14672.7|14552.7|14673.19|14553.19|14673.19|14553.19|14672.43|14552.43|10
1644822940000|2022-02-14 07:15:40|14672.73|14552.73|14671.54|14551.54|14672.94|14552.94|14671.53|14551.53|9
1644822950000|2022-02-14 07:15:50|14671.3|14551.3|14669.6|14549.6|14671.3|14551.3|14669.6|14549.6|9
1644822960000|2022-02-14 07:16:00|14669|14549|14666.1|14546.1|14669.44|14549.44|14666.1|14546.1|10
1644822970000|2022-02-14 07:16:10|14665.93|14545.93|14665.04|14545.04|14665.94|14545.94|14665.04|14545.04|10
1644822980000|2022-02-14 07:16:20|14664.96|14544.96|14664.62|14544.62|14665.24|14545.24|14664.29|14544.29|10
1644822990000|2022-02-14 07:16:30|14664.19|14544.19|14661.45|14541.45|14664.19|14544.19|14661.45|14541.45|9
1644823000000|2022-02-14 07:16:40|14661.42|14541.42|14660.48|14540.48|14661.78|14541.78|14660.31|14540.31|10
1644823010000|2022-02-14 07:16:50|14660.47|14540.47|14659.58|14539.58|14660.52|14540.52|14659.54|14539.54|10
1644823020000|2022-02-14 07:17:00|14659.23|14539.23|14657.32|14537.32|14659.23|14539.23|14657.32|14537.32|10
1644823030000|2022-02-14 07:17:10|14657.08|14537.08|14657.92|14537.92|14657.92|14537.92|14655.84|14535.84|10
1644823040000|2022-02-14 07:17:20|14658.11|14538.11|14659.15|14539.15|14659.54|14539.54|14658.11|14538.11|10
1644823050000|2022-02-14 07:17:30|14659.6|14539.6|14659.16|14539.16|14660.28|14540.28|14659.16|14539.16|10
1644823060000|2022-02-14 07:17:40|14659.29|14539.29|14658.95|14538.95|14659.29|14539.29|14658.68|14538.68|10
1644823070000|2022-02-14 07:17:50|14659.13|14539.13|14658.59|14538.59|14659.15|14539.15|14658.58|14538.58|9
1644823080000|2022-02-14 07:18:00|14658.5|14538.5|14657|14537|14658.5|14538.5|14657|14537|10
1644823090000|2022-02-14 07:18:10|14656.84|14536.84|14658.28|14538.28|14658.28|14538.28|14656.84|14536.84|9
1644823100000|2022-02-14 07:18:20|14658.09|14538.09|14657.75|14537.75|14658.19|14538.19|14657.67|14537.67|10
1644823110000|2022-02-14 07:18:30|14657.59|14537.59|14656.71|14536.71|14657.66|14537.66|14656.69|14536.69|8
1644823120000|2022-02-14 07:18:40|14657.11|14537.11|14656.73|14536.73|14657.46|14537.46|14656.36|14536.36|10
1644823130000|2022-02-14 07:18:50|14657.15|14537.15|14655.62|14535.62|14657.19|14537.19|14655.62|14535.62|9
1644823140000|2022-02-14 07:19:00|14655.5|14535.5|14654.99|14534.99|14655.5|14535.5|14654.91|14534.91|10
1644823150000|2022-02-14 07:19:10|14655.15|14535.15|14654.11|14534.11|14655.15|14535.15|14654|14534|10
1644823160000|2022-02-14 07:19:20|14653.9|14533.9|14655.72|14535.72|14655.72|14535.72|14653.87|14533.87|10
1644823170000|2022-02-14 07:19:30|14655.65|14535.65|14655.18|14535.18|14655.85|14535.85|14655.18|14535.18|10
1644823180000|2022-02-14 07:19:40|14655.22|14535.22|14654.87|14534.87|14655.52|14535.52|14654.87|14534.87|9
1644823190000|2022-02-14 07:19:50|14655.17|14535.17|14654.79|14534.79|14655.17|14535.17|14654.62|14534.62|7
1644823200000|2022-02-14 07:20:00|14654.59|14534.59|14655.35|14535.35|14655.35|14535.35|14654.59|14534.59|10
1644823210000|2022-02-14 07:20:10|14654.91|14534.91|14652.42|14532.42|14654.94|14534.94|14652.42|14532.42|10
1644823220000|2022-02-14 07:20:20|14652.32|14532.32|14651.73|14531.73|14652.48|14532.48|14651.52|14531.52|10
1644823230000|2022-02-14 07:20:30|14651.69|14531.69|14652.69|14532.69|14653.07|14533.07|14651.47|14531.47|10
1644823240000|2022-02-14 07:20:40|14653.04|14533.04|14652.53|14532.53|14653.35|14533.35|14652.53|14532.53|7
1644823250000|2022-02-14 07:20:50|14652.75|14532.75|14652.36|14532.36|14653.31|14533.31|14652.36|14532.36|10
1644823260000|2022-02-14 07:21:00|14652.41|14532.41|14651.58|14531.58|14652.41|14532.41|14651.58|14531.58|7
1644823270000|2022-02-14 07:21:10|14651.24|14531.24|14650.44|14530.44|14651.24|14531.24|14650.44|14530.44|8
1644823280000|2022-02-14 07:21:20|14650.2|14530.2|14649.83|14529.83|14650.49|14530.49|14649.83|14529.83|10
1644823290000|2022-02-14 07:21:30|14649.94|14529.94|14650.82|14530.82|14650.92|14530.92|14649.94|14529.94|9
1644823300000|2022-02-14 07:21:40|14651.21|14531.21|14651.59|14531.59|14651.59|14531.59|14651.07|14531.07|8
1644823310000|2022-02-14 07:21:50|14651.98|14531.98|14652.97|14532.97|14652.97|14532.97|14651.9|14531.9|7
1644823320000|2022-02-14 07:22:00|14653.29|14533.29|14652.96|14532.96|14653.36|14533.36|14652.85|14532.85|9
1644823330000|2022-02-14 07:22:10|14653|14533|14652.08|14532.08|14653.08|14533.08|14652.08|14532.08|9
1644823340000|2022-02-14 07:22:20|14651.39|14531.39|14651.68|14531.68|14652.1|14532.1|14651.36|14531.36|10
1644823350000|2022-02-14 07:22:30|14652.45|14532.45|14651.13|14531.13|14652.45|14532.45|14650.98|14530.98|9
1644823360000|2022-02-14 07:22:40|14650.93|14530.93|14649.95|14529.95|14650.93|14530.93|14649.95|14529.95|6
1644823370000|2022-02-14 07:22:50|14649.73|14529.73|14649.6|14529.6|14649.88|14529.88|14649.16|14529.16|9
1644823380000|2022-02-14 07:23:00|14649.61|14529.61|14647.93|14527.93|14649.61|14529.61|14647.92|14527.92|10
1644823390000|2022-02-14 07:23:10|14647.72|14527.72|14645.83|14525.83|14647.72|14527.72|14645.7|14525.7|8
1644823400000|2022-02-14 07:23:20|14645.8|14525.8|14644.89|14524.89|14645.8|14525.8|14644.89|14524.89|10
1644823410000|2022-02-14 07:23:30|14644.71|14524.71|14642.44|14522.44|14644.71|14524.71|14642.44|14522.44|10
1644823420000|2022-02-14 07:23:40|14641.92|14521.92|14638.48|14518.48|14641.92|14521.92|14638.48|14518.48|10
1644823430000|2022-02-14 07:23:50|14638.33|14518.33|14638.62|14518.62|14638.79|14518.79|14638.33|14518.33|8
1644823440000|2022-02-14 07:24:00|14638.57|14518.57|14638.55|14518.55|14638.57|14518.57|14637.7|14517.7|10
1644823450000|2022-02-14 07:24:10|14639|14519|14641.16|14521.16|14641.16|14521.16|14639|14519|10
1644823460000|2022-02-14 07:24:20|14641.06|14521.06|14641.2|14521.2|14641.88|14521.88|14641.06|14521.06|9
1644823470000|2022-02-14 07:24:30|14641.12|14521.12|14641.16|14521.16|14641.81|14521.81|14641.12|14521.12|9
1644823480000|2022-02-14 07:24:40|14641.15|14521.15|14639.91|14519.91|14641.44|14521.44|14639.88|14519.88|9
1644823490000|2022-02-14 07:24:50|14639.71|14519.71|14639.17|14519.17|14639.94|14519.94|14639.17|14519.17|10
1644823500000|2022-02-14 07:25:00|14639.15|14519.15|14638.33|14518.33|14639.23|14519.23|14638.33|14518.33|6
1644823510000|2022-02-14 07:25:10|14638.56|14518.56|14638.71|14518.71|14638.81|14518.81|14637.81|14517.81|9
1644823520000|2022-02-14 07:25:20|14639.07|14519.07|14636.82|14516.82|14639.07|14519.07|14636.39|14516.39|10
1644823530000|2022-02-14 07:25:30|14636.39|14516.39|14635.68|14515.68|14636.39|14516.39|14635.68|14515.68|8
1644823540000|2022-02-14 07:25:40|14635.34|14515.34|14634.09|14514.09|14635.85|14515.85|14634.09|14514.09|10
1644823550000|2022-02-14 07:25:50|14633.93|14513.93|14633.96|14513.96|14634.01|14514.01|14633.29|14513.29|10
1644823560000|2022-02-14 07:26:00|14634.5|14514.5|14639.26|14519.26|14639.26|14519.26|14634.5|14514.5|10
1644823570000|2022-02-14 07:26:10|14639.34|14519.34|14640.57|14520.57|14641|14521|14639.07|14519.07|10
1644823580000|2022-02-14 07:26:20|14641.28|14521.28|14641.54|14521.54|14642.23|14522.23|14641.19|14521.19|10
1644823590000|2022-02-14 07:26:30|14641.43|14521.43|14642.17|14522.17|14642.29|14522.29|14641.43|14521.43|10
1644823600000|2022-02-14 07:26:40|14641.93|14521.93|14641.15|14521.15|14642.4|14522.4|14641.15|14521.15|9
1644823610000|2022-02-14 07:26:50|14641.23|14521.23|14640.57|14520.57|14641.39|14521.39|14640.57|14520.57|6
1644823620000|2022-02-14 07:27:00|14640.16|14520.16|14640|14520|14640.19|14520.19|14639.6|14519.6|9
1644823630000|2022-02-14 07:27:10|14639.74|14519.74|14639.89|14519.89|14639.89|14519.89|14638.48|14518.48|10
1644823640000|2022-02-14 07:27:20|14640.08|14520.08|14639.52|14519.52|14640.34|14520.34|14639.24|14519.24|7
1644823650000|2022-02-14 07:27:30|14639.79|14519.79|14639.62|14519.62|14639.79|14519.79|14639.61|14519.61|6
1644823660000|2022-02-14 07:27:40|14639.56|14519.56|14641.17|14521.17|14641.17|14521.17|14639.47|14519.47|9
1644823670000|2022-02-14 07:27:50|14641.1|14521.1|14641.81|14521.81|14642.02|14522.02|14641.1|14521.1|10
1644823680000|2022-02-14 07:28:00|14641.79|14521.79|14641.2|14521.2|14641.81|14521.81|14641|14521|8
1644823690000|2022-02-14 07:28:10|14640.83|14520.83|14639.83|14519.83|14640.83|14520.83|14639.5|14519.5|10
1644823700000|2022-02-14 07:28:20|14639.63|14519.63|14638.03|14518.03|14639.63|14519.63|14638.03|14518.03|8
1644823710000|2022-02-14 07:28:30|14637.78|14517.78|14638.94|14518.94|14638.94|14518.94|14637.72|14517.72|9
1644823720000|2022-02-14 07:28:40|14638.81|14518.81|14636.88|14516.88|14638.81|14518.81|14636.39|14516.39|6
1644823730000|2022-02-14 07:28:50|14637.05|14517.05|14638.19|14518.19|14638.79|14518.79|14637.05|14517.05|10
1644823740000|2022-02-14 07:29:00|14638.32|14518.32|14637.15|14517.15|14638.32|14518.32|14637.15|14517.15|9
1644823750000|2022-02-14 07:29:10|14636.91|14516.91|14635.91|14515.91|14636.91|14516.91|14635.52|14515.52|10
1644823760000|2022-02-14 07:29:20|14635.92|14515.92|14636.72|14516.72|14636.72|14516.72|14635.92|14515.92|8
1644823770000|2022-02-14 07:29:30|14636.45|14516.45|14636|14516|14636.78|14516.78|14636|14516|10
1644823780000|2022-02-14 07:29:40|14635.74|14515.74|14636.31|14516.31|14636.31|14516.31|14635.67|14515.67|8
1644823790000|2022-02-14 07:29:50|14636.32|14516.32|14635.61|14515.61|14636.47|14516.47|14635.61|14515.61|10
1644823800000|2022-02-14 07:30:00|14635.6|14515.6|14634.32|14514.32|14635.94|14515.94|14634.29|14514.29|10
1644823810000|2022-02-14 07:30:10|14634.19|14514.19|14633.75|14513.75|14634.74|14514.74|14633.58|14513.58|10
1644823820000|2022-02-14 07:30:20|14634.03|14514.03|14634.14|14514.14|14634.14|14514.14|14633.53|14513.53|8
1644823830000|2022-02-14 07:30:30|14634.25|14514.25|14634.24|14514.24|14634.39|14514.39|14634.09|14514.09|7
1644823840000|2022-02-14 07:30:40|14634.08|14514.08|14633.53|14513.53|14634.12|14514.12|14633.53|14513.53|9
1644823850000|2022-02-14 07:30:50|14633.47|14513.47|14634.13|14514.13|14634.13|14514.13|14633.27|14513.27|9
1644823860000|2022-02-14 07:31:00|14634.27|14514.27|14635.86|14515.86|14635.86|14515.86|14634.27|14514.27|8
1644823870000|2022-02-14 07:31:10|14635.99|14515.99|14639.08|14519.08|14639.08|14519.08|14635.99|14515.99|9
1644823880000|2022-02-14 07:31:20|14639.03|14519.03|14637.98|14517.98|14639.03|14519.03|14637.98|14517.98|10
1644823890000|2022-02-14 07:31:30|14637.69|14517.69|14638.26|14518.26|14638.55|14518.55|14637.69|14517.69|10
1644823900000|2022-02-14 07:31:40|14637.87|14517.87|14638.2|14518.2|14638.2|14518.2|14637.69|14517.69|8
1644823910000|2022-02-14 07:31:50|14638.21|14518.21|14638.31|14518.31|14638.68|14518.68|14638.21|14518.21|8
1644823920000|2022-02-14 07:32:00|14638.27|14518.27|14637.16|14517.16|14638.3|14518.3|14637.16|14517.16|9
1644823930000|2022-02-14 07:32:10|14636.59|14516.59|14634.87|14514.87|14636.59|14516.59|14634.87|14514.87|10
1644823940000|2022-02-14 07:32:20|14634.99|14514.99|14636.25|14516.25|14636.38|14516.38|14634.99|14514.99|9
1644823950000|2022-02-14 07:32:30|14636.22|14516.22|14635.34|14515.34|14636.31|14516.31|14635.34|14515.34|9
1644823960000|2022-02-14 07:32:40|14635.78|14515.78|14635.39|14515.39|14635.78|14515.78|14635.39|14515.39|4
1644823970000|2022-02-14 07:32:50|14635.4|14515.4|14634.76|14514.76|14635.5|14515.5|14634.76|14514.76|7
1644823980000|2022-02-14 07:33:00|14634.56|14514.56|14633.68|14513.68|14634.56|14514.56|14633.68|14513.68|9
1644823990000|2022-02-14 07:33:10|14633.7|14513.7|14634.82|14514.82|14634.82|14514.82|14633.7|14513.7|8
1644824000000|2022-02-14 07:33:20|14634.07|14514.07|14632.89|14512.89|14634.1|14514.1|14632.89|14512.89|9
1644824010000|2022-02-14 07:33:30|14632.93|14512.93|14633.77|14513.77|14633.77|14513.77|14632.8|14512.8|9
1644824020000|2022-02-14 07:33:40|14633.83|14513.83|14632.81|14512.81|14633.83|14513.83|14632.43|14512.43|10
1644824030000|2022-02-14 07:33:50|14633.18|14513.18|14634.75|14514.75|14634.75|14514.75|14632.96|14512.96|9
1644824040000|2022-02-14 07:34:00|14634.9|14514.9|14633.97|14513.97|14635.05|14515.05|14633.97|14513.97|9
1644824050000|2022-02-14 07:34:10|14633.87|14513.87|14634.54|14514.54|14634.68|14514.68|14633.77|14513.77|9
1644824060000|2022-02-14 07:34:20|14635.04|14515.04|14636.75|14516.75|14636.85|14516.85|14635.04|14515.04|9
1644824070000|2022-02-14 07:34:30|14636.43|14516.43|14636.66|14516.66|14636.89|14516.89|14636.22|14516.22|8
1644824080000|2022-02-14 07:34:40|14636.7|14516.7|14637.2|14517.2|14637.52|14517.52|14636.7|14516.7|7
1644824090000|2022-02-14 07:34:50|14637.43|14517.43|14639.2|14519.2|14639.2|14519.2|14637.43|14517.43|10
1644824100000|2022-02-14 07:35:00|14639.51|14519.51|14639.29|14519.29|14639.51|14519.51|14638.59|14518.59|8
1644824110000|2022-02-14 07:35:10|14638.99|14518.99|14638.78|14518.78|14639.37|14519.37|14638.71|14518.71|10
1644824120000|2022-02-14 07:35:20|14638.59|14518.59|14638.78|14518.78|14638.82|14518.82|14638.31|14518.31|10
1644824130000|2022-02-14 07:35:30|14638.23|14518.23|14638.18|14518.18|14638.29|14518.29|14637.49|14517.49|10
1644824140000|2022-02-14 07:35:40|14638.22|14518.22|14639.89|14519.89|14640.2|14520.2|14638.22|14518.22|9
1644824150000|2022-02-14 07:35:50|14639.59|14519.59|14640.38|14520.38|14640.82|14520.82|14639.59|14519.59|8
1644824160000|2022-02-14 07:36:00|14640.64|14520.64|14640.59|14520.59|14641.01|14521.01|14640.13|14520.13|9
1644824170000|2022-02-14 07:36:10|14640.72|14520.72|14639.67|14519.67|14640.72|14520.72|14639.55|14519.55|8
1644824180000|2022-02-14 07:36:20|14639.57|14519.57|14639.31|14519.31|14639.73|14519.73|14639.3|14519.3|10
1644824190000|2022-02-14 07:36:30|14638.15|14518.15|14637.31|14517.31|14638.15|14518.15|14637.31|14517.31|10
1644824200000|2022-02-14 07:36:40|14637.38|14517.38|14638.41|14518.41|14638.41|14518.41|14637.3|14517.3|10
1644824210000|2022-02-14 07:36:50|14638.61|14518.61|14638.08|14518.08|14639.06|14519.06|14638.08|14518.08|8
1644824220000|2022-02-14 07:37:00|14638.67|14518.67|14640.33|14520.33|14640.33|14520.33|14638.67|14518.67|9
1644824230000|2022-02-14 07:37:10|14639.92|14519.92|14641|14521|14641|14521|14639.9|14519.9|9
1644824240000|2022-02-14 07:37:20|14641.11|14521.11|14642.57|14522.57|14642.76|14522.76|14641.11|14521.11|9
1644824250000|2022-02-14 07:37:30|14642.27|14522.27|14643.39|14523.39|14643.39|14523.39|14642.27|14522.27|9
1644824260000|2022-02-14 07:37:40|14643.48|14523.48|14645.52|14525.52|14645.58|14525.58|14643.46|14523.46|10
1644824270000|2022-02-14 07:37:50|14646.55|14526.55|14645.88|14525.88|14646.55|14526.55|14644.97|14524.97|10
1644824280000|2022-02-14 07:38:00|14645.8|14525.8|14644.51|14524.51|14645.8|14525.8|14644.41|14524.41|9
1644824290000|2022-02-14 07:38:10|14644.08|14524.08|14642.99|14522.99|14644.08|14524.08|14642.99|14522.99|10
1644824300000|2022-02-14 07:38:20|14642.9|14522.9|14643.7|14523.7|14643.7|14523.7|14642.02|14522.02|10
1644824310000|2022-02-14 07:38:30|14643.61|14523.61|14644|14524|14644.26|14524.26|14643.32|14523.32|10
1644824320000|2022-02-14 07:38:40|14643.91|14523.91|14644.68|14524.68|14644.68|14524.68|14643.76|14523.76|9
1644824330000|2022-02-14 07:38:50|14644.8|14524.8|14645.77|14525.77|14645.77|14525.77|14644.06|14524.06|9
1644824340000|2022-02-14 07:39:00|14647.1|14527.1|14648.57|14528.57|14648.61|14528.61|14647.06|14527.06|9
1644824350000|2022-02-14 07:39:10|14649.38|14529.38|14651.68|14531.68|14652.31|14532.31|14649.38|14529.38|10
1644824360000|2022-02-14 07:39:20|14651.47|14531.47|14651.03|14531.03|14651.47|14531.47|14650.9|14530.9|9
1644824370000|2022-02-14 07:39:30|14650.93|14530.93|14651.03|14531.03|14651.2|14531.2|14650.52|14530.52|10
1644824380000|2022-02-14 07:39:40|14650.95|14530.95|14651.77|14531.77|14652.82|14532.82|14650.87|14530.87|10
1644824390000|2022-02-14 07:39:50|14651.82|14531.82|14650.17|14530.17|14651.82|14531.82|14649.96|14529.96|10
1644824400000|2022-02-14 07:40:00|14650.22|14530.22|14650.9|14530.9|14650.9|14530.9|14650.22|14530.22|9
1644824410000|2022-02-14 07:40:10|14650.79|14530.79|14649.49|14529.49|14650.79|14530.79|14649.49|14529.49|10
1644824420000|2022-02-14 07:40:20|14649.52|14529.52|14649.12|14529.12|14649.52|14529.52|14648.62|14528.62|10
1644824430000|2022-02-14 07:40:30|14649.48|14529.48|14648.59|14528.59|14649.48|14529.48|14648.14|14528.14|9
1644824440000|2022-02-14 07:40:40|14648.61|14528.61|14650.16|14530.16|14650.16|14530.16|14648.61|14528.61|10
1644824450000|2022-02-14 07:40:50|14650.58|14530.58|14652.99|14532.99|14652.99|14532.99|14650.58|14530.58|9
1644824460000|2022-02-14 07:41:00|14653.51|14533.51|14654.9|14534.9|14654.92|14534.92|14653.5|14533.5|10
1644824470000|2022-02-14 07:41:10|14654.5|14534.5|14656.74|14536.74|14656.74|14536.74|14654.17|14534.17|10
1644824480000|2022-02-14 07:41:20|14656.87|14536.87|14659.3|14539.3|14659.3|14539.3|14656.87|14536.87|8
1644824490000|2022-02-14 07:41:30|14658.91|14538.91|14659.63|14539.63|14659.63|14539.63|14658.91|14538.91|9
1644824500000|2022-02-14 07:41:40|14659.81|14539.81|14659.65|14539.65|14660|14540|14659.64|14539.64|10
1644824510000|2022-02-14 07:41:50|14659.7|14539.7|14660.53|14540.53|14660.53|14540.53|14659.51|14539.51|9
1644824520000|2022-02-14 07:42:00|14660.42|14540.42|14659.37|14539.37|14660.42|14540.42|14658.98|14538.98|9
1644824530000|2022-02-14 07:42:10|14659.33|14539.33|14657.69|14537.69|14660.5|14540.5|14657.69|14537.69|9
1644824540000|2022-02-14 07:42:20|14657.48|14537.48|14656.58|14536.58|14657.6|14537.6|14656.58|14536.58|9
1644824550000|2022-02-14 07:42:30|14656.46|14536.46|14657.52|14537.52|14657.95|14537.95|14656.45|14536.45|10
1644824560000|2022-02-14 07:42:40|14657.75|14537.75|14658.88|14538.88|14658.88|14538.88|14657.66|14537.66|9
1644824570000|2022-02-14 07:42:50|14659.21|14539.21|14660.5|14540.5|14660.61|14540.61|14659.21|14539.21|10
1644824580000|2022-02-14 07:43:00|14660.19|14540.19|14661.29|14541.29|14661.29|14541.29|14660.19|14540.19|10
1644824590000|2022-02-14 07:43:10|14661.27|14541.27|14661.68|14541.68|14661.9|14541.9|14661.21|14541.21|10
1644824600000|2022-02-14 07:43:20|14661.46|14541.46|14661.1|14541.1|14661.46|14541.46|14660.85|14540.85|9
1644824610000|2022-02-14 07:43:30|14660.97|14540.97|14662.52|14542.52|14662.52|14542.52|14660.97|14540.97|10
1644824620000|2022-02-14 07:43:40|14662.6|14542.6|14663.79|14543.79|14663.79|14543.79|14662.47|14542.47|9
1644824630000|2022-02-14 07:43:50|14663.81|14543.81|14664.58|14544.58|14664.58|14544.58|14663.81|14543.81|8
1644824640000|2022-02-14 07:44:00|14664.6|14544.6|14665.07|14545.07|14665.11|14545.11|14664.07|14544.07|10
1644824650000|2022-02-14 07:44:10|14665.53|14545.53|14665.74|14545.74|14666.09|14546.09|14665.44|14545.44|10
1644824660000|2022-02-14 07:44:20|14665.86|14545.86|14663.04|14543.04|14665.86|14545.86|14663.04|14543.04|10
1644824670000|2022-02-14 07:44:30|14663.1|14543.1|14663.28|14543.28|14663.59|14543.59|14662.65|14542.65|10
1644824680000|2022-02-14 07:44:40|14663.53|14543.53|14662.81|14542.81|14663.53|14543.53|14662.48|14542.48|10
1644824690000|2022-02-14 07:44:50|14663.01|14543.01|14664.89|14544.89|14664.89|14544.89|14663.01|14543.01|9
1644824700000|2022-02-14 07:45:00|14664.96|14544.96|14665.09|14545.09|14665.46|14545.46|14664.87|14544.87|10
1644824710000|2022-02-14 07:45:10|14665.26|14545.26|14665.1|14545.1|14665.26|14545.26|14664.65|14544.65|9
1644824720000|2022-02-14 07:45:20|14665.2|14545.2|14664.37|14544.37|14665.2|14545.2|14664.26|14544.26|9
1644824730000|2022-02-14 07:45:30|14664.62|14544.62|14663.96|14543.96|14664.73|14544.73|14663.86|14543.86|9
1644824740000|2022-02-14 07:45:40|14663.87|14543.87|14664.02|14544.02|14664.19|14544.19|14663.87|14543.87|9
1644824750000|2022-02-14 07:45:50|14664.09|14544.09|14661.91|14541.91|14664.09|14544.09|14661.91|14541.91|8
1644824760000|2022-02-14 07:46:00|14661.33|14541.33|14660.25|14540.25|14661.33|14541.33|14660.24|14540.24|8
1644824770000|2022-02-14 07:46:10|14660.29|14540.29|14661.34|14541.34|14661.84|14541.84|14660.29|14540.29|10
1644824780000|2022-02-14 07:46:20|14661.41|14541.41|14662.3|14542.3|14662.47|14542.47|14661.41|14541.41|9
1644824790000|2022-02-14 07:46:30|14661.87|14541.87|14660.86|14540.86|14661.98|14541.98|14660.86|14540.86|9
1644824800000|2022-02-14 07:46:40|14660.75|14540.75|14659.14|14539.14|14660.75|14540.75|14659.14|14539.14|10
1644824810000|2022-02-14 07:46:50|14658.59|14538.59|14656.78|14536.78|14658.65|14538.65|14656.78|14536.78|10
1644824820000|2022-02-14 07:47:00|14656.76|14536.76|14655.9|14535.9|14656.76|14536.76|14655.9|14535.9|6
1644824830000|2022-02-14 07:47:10|14655.66|14535.66|14655.04|14535.04|14655.66|14535.66|14654.93|14534.93|7
1644824840000|2022-02-14 07:47:20|14655.26|14535.26|14656.22|14536.22|14656.22|14536.22|14655.26|14535.26|9
1644824850000|2022-02-14 07:47:30|14656.24|14536.24|14655.27|14535.27|14656.51|14536.51|14655.27|14535.27|9
1644824860000|2022-02-14 07:47:40|14655.16|14535.16|14654.71|14534.71|14655.16|14535.16|14654.38|14534.38|6
1644824870000|2022-02-14 07:47:50|14654.8|14534.8|14652.99|14532.99|14654.92|14534.92|14652.99|14532.99|9
1644824880000|2022-02-14 07:48:00|14652.78|14532.78|14649.97|14529.97|14652.78|14532.78|14649.97|14529.97|10
1644824890000|2022-02-14 07:48:10|14650.5|14530.5|14651.91|14531.91|14651.91|14531.91|14650.5|14530.5|9
1644824900000|2022-02-14 07:48:20|14652.04|14532.04|14653.87|14533.87|14653.87|14533.87|14651.88|14531.88|8
1644824910000|2022-02-14 07:48:30|14653.96|14533.96|14655.38|14535.38|14655.71|14535.71|14653.96|14533.96|10
1644824920000|2022-02-14 07:48:40|14655.23|14535.23|14656.33|14536.33|14656.44|14536.44|14655.23|14535.23|9
1644824930000|2022-02-14 07:48:50|14656.31|14536.31|14656.42|14536.42|14656.68|14536.68|14656.15|14536.15|8
1644824940000|2022-02-14 07:49:00|14656.36|14536.36|14656.53|14536.53|14656.53|14536.53|14656.22|14536.22|6
1644824950000|2022-02-14 07:49:10|14656.57|14536.57|14655.66|14535.66|14656.57|14536.57|14655.5|14535.5|10
1644824960000|2022-02-14 07:49:20|14655.6|14535.6|14656.86|14536.86|14657.07|14537.07|14655.6|14535.6|9
1644824970000|2022-02-14 07:49:30|14656.96|14536.96|14657.65|14537.65|14657.68|14537.68|14656.81|14536.81|9
1644824980000|2022-02-14 07:49:40|14657.63|14537.63|14659.27|14539.27|14659.38|14539.38|14657.63|14537.63|9
1644824990000|2022-02-14 07:49:50|14659.35|14539.35|14659.08|14539.08|14659.59|14539.59|14659.08|14539.08|8
1644825000000|2022-02-14 07:50:00|14659.06|14539.06|14658.33|14538.33|14659.06|14539.06|14658.25|14538.25|10
1644825010000|2022-02-14 07:50:10|14658.39|14538.39|14659.95|14539.95|14659.95|14539.95|14658.36|14538.36|7
1644825020000|2022-02-14 07:50:20|14660.21|14540.21|14661.17|14541.17|14661.17|14541.17|14660.21|14540.21|9
1644825030000|2022-02-14 07:50:30|14661.04|14541.04|14661.55|14541.55|14661.56|14541.56|14660.94|14540.94|10
1644825040000|2022-02-14 07:50:40|14661.77|14541.77|14664.42|14544.42|14664.42|14544.42|14661.77|14541.77|10
1644825050000|2022-02-14 07:50:50|14664.65|14544.65|14666.13|14546.13|14666.18|14546.18|14664.65|14544.65|9
1644825060000|2022-02-14 07:51:00|14666.14|14546.14|14666.22|14546.22|14666.93|14546.93|14666.14|14546.14|10
1644825070000|2022-02-14 07:51:10|14666.63|14546.63|14666.01|14546.01|14666.63|14546.63|14665.77|14545.77|9
1644825080000|2022-02-14 07:51:20|14666|14546|14669.56|14549.56|14669.56|14549.56|14666|14546|10
1644825090000|2022-02-14 07:51:30|14669.54|14549.54|14673.63|14553.63|14673.63|14553.63|14669.54|14549.54|10
1644825100000|2022-02-14 07:51:40|14673.84|14553.84|14676.01|14556.01|14676.1|14556.1|14673.84|14553.84|10
1644825110000|2022-02-14 07:51:50|14676.35|14556.35|14686.39|14566.39|14686.48|14566.48|14676.35|14556.35|10
1644825120000|2022-02-14 07:52:00|14686.56|14566.56|14691.38|14571.38|14691.38|14571.38|14686.56|14566.56|9
1644825130000|2022-02-14 07:52:10|14691.46|14571.46|14694.31|14574.31|14694.31|14574.31|14691.26|14571.26|9
1644825140000|2022-02-14 07:52:20|14694.35|14574.35|14697.02|14577.02|14697.02|14577.02|14694.35|14574.35|10
1644825150000|2022-02-14 07:52:30|14697.09|14577.09|14702.42|14582.42|14702.42|14582.42|14696.97|14576.97|10
1644825160000|2022-02-14 07:52:40|14702.61|14582.61|14706.73|14586.73|14706.73|14586.73|14702.61|14582.61|10
1644825170000|2022-02-14 07:52:50|14706.48|14586.48|14701.84|14581.84|14706.48|14586.48|14701.15|14581.15|9
1644825180000|2022-02-14 07:53:00|14702.78|14582.78|14703.04|14583.04|14703.04|14583.04|14701.81|14581.81|10
1644825190000|2022-02-14 07:53:10|14703.23|14583.23|14703.14|14583.14|14703.46|14583.46|14702.16|14582.16|10
1644825200000|2022-02-14 07:53:20|14703.07|14583.07|14701.5|14581.5|14703.6|14583.6|14701.5|14581.5|10
1644825210000|2022-02-14 07:53:30|14701.79|14581.79|14701.42|14581.42|14702.15|14582.15|14701.4|14581.4|10
1644825220000|2022-02-14 07:53:40|14701.57|14581.57|14701.32|14581.32|14701.92|14581.92|14700.72|14580.72|10
1644825230000|2022-02-14 07:53:50|14701.43|14581.43|14703.58|14583.58|14703.58|14583.58|14700.82|14580.82|10
1644825240000|2022-02-14 07:54:00|14703.69|14583.69|14704.57|14584.57|14704.57|14584.57|14702.78|14582.78|9
1644825250000|2022-02-14 07:54:10|14704.63|14584.63|14706.24|14586.24|14706.24|14586.24|14704.63|14584.63|10
1644825260000|2022-02-14 07:54:20|14705.87|14585.87|14706.45|14586.45|14706.5|14586.5|14705.82|14585.82|10
1644825270000|2022-02-14 07:54:30|14706.42|14586.42|14706.05|14586.05|14706.47|14586.47|14705.68|14585.68|10
1644825280000|2022-02-14 07:54:40|14706.32|14586.32|14707.17|14587.17|14707.17|14587.17|14706.02|14586.02|10
1644825290000|2022-02-14 07:54:50|14707.11|14587.11|14707.53|14587.53|14708.29|14588.29|14707.11|14587.11|10
1644825300000|2022-02-14 07:55:00|14707.56|14587.56|14705.19|14585.19|14707.56|14587.56|14705.19|14585.19|10
1644825310000|2022-02-14 07:55:10|14705.56|14585.56|14705.48|14585.48|14705.96|14585.96|14705.48|14585.48|9
1644825320000|2022-02-14 07:55:20|14705.26|14585.26|14706.86|14586.86|14706.86|14586.86|14705.16|14585.16|10
1644825330000|2022-02-14 07:55:30|14706.55|14586.55|14707.76|14587.76|14707.91|14587.91|14706.55|14586.55|9
1644825340000|2022-02-14 07:55:40|14707.09|14587.09|14706.49|14586.49|14707.09|14587.09|14706.32|14586.32|10
1644825350000|2022-02-14 07:55:50|14706.55|14586.55|14706.55|14586.55|14707.06|14587.06|14706.55|14586.55|9
1644825360000|2022-02-14 07:56:00|14706.9|14586.9|14709.82|14589.82|14709.82|14589.82|14706.87|14586.87|9
1644825370000|2022-02-14 07:56:10|14710.13|14590.13|14710.91|14590.91|14710.94|14590.94|14710.13|14590.13|10
1644825380000|2022-02-14 07:56:20|14710.81|14590.81|14710.58|14590.58|14710.81|14590.81|14710.27|14590.27|10
1644825390000|2022-02-14 07:56:30|14710.63|14590.63|14711.44|14591.44|14711.58|14591.58|14710.63|14590.63|9
1644825400000|2022-02-14 07:56:40|14711.6|14591.6|14710.28|14590.28|14711.6|14591.6|14710.17|14590.17|9
1644825410000|2022-02-14 07:56:50|14710.21|14590.21|14705.64|14585.64|14710.21|14590.21|14705.64|14585.64|9
1644825420000|2022-02-14 07:57:00|14705.72|14585.72|14705.56|14585.56|14705.92|14585.92|14705.5|14585.5|10
1644825430000|2022-02-14 07:57:10|14705.62|14585.62|14705.57|14585.57|14705.93|14585.93|14705.02|14585.02|10
1644825440000|2022-02-14 07:57:20|14704.59|14584.59|14703.73|14583.73|14704.59|14584.59|14703.16|14583.16|10
1644825450000|2022-02-14 07:57:30|14703.86|14583.86|14705.63|14585.63|14705.63|14585.63|14703.86|14583.86|8
1644825460000|2022-02-14 07:57:40|14705.48|14585.48|14704.46|14584.46|14705.48|14585.48|14704.42|14584.42|9
1644825470000|2022-02-14 07:57:50|14704.58|14584.58|14704.81|14584.81|14704.81|14584.81|14704.53|14584.53|8
1644825480000|2022-02-14 07:58:00|14704.71|14584.71|14702.43|14582.43|14704.71|14584.71|14702.07|14582.07|9
1644825490000|2022-02-14 07:58:10|14702.06|14582.06|14701.6|14581.6|14702.06|14582.06|14700.95|14580.95|10
1644825500000|2022-02-14 07:58:20|14701.56|14581.56|14701.04|14581.04|14701.61|14581.61|14700.98|14580.98|9
1644825510000|2022-02-14 07:58:30|14701.09|14581.09|14703.35|14583.35|14703.35|14583.35|14701.03|14581.03|10
1644825520000|2022-02-14 07:58:40|14703.21|14583.21|14703.4|14583.4|14703.58|14583.58|14703.21|14583.21|10
1644825530000|2022-02-14 07:58:50|14703.55|14583.55|14703.45|14583.45|14703.57|14583.57|14703.11|14583.11|9
1644825540000|2022-02-14 07:59:00|14703.6|14583.6|14704.42|14584.42|14704.42|14584.42|14703.38|14583.38|10
1644825550000|2022-02-14 07:59:10|14705.07|14585.07|14705.26|14585.26|14705.71|14585.71|14705.07|14585.07|10
1644825560000|2022-02-14 07:59:20|14705.35|14585.35|14705.85|14585.85|14705.91|14585.91|14705.35|14585.35|8
1644825570000|2022-02-14 07:59:30|14705.86|14585.86|14706.85|14586.85|14706.85|14586.85|14705.86|14585.86|10
1644825580000|2022-02-14 07:59:40|14707.23|14587.23|14708.38|14588.38|14708.53|14588.53|14707.23|14587.23|10
1644825590000|2022-02-14 07:59:50|14708.48|14588.48|14709.88|14589.88|14709.88|14589.88|14708.3|14588.3|10
1644825600000|2022-02-14 08:00:00|14710.26|14590.26|14711.23|14591.23|14711.23|14591.23|14709.41|14589.41|10
1644825610000|2022-02-14 08:00:10|14711.53|14591.53|14710.98|14590.98|14711.79|14591.79|14710.98|14590.98|10
1644825620000|2022-02-14 08:00:20|14710.58|14590.58|14711.22|14591.22|14711.22|14591.22|14710.47|14590.47|10
1644825630000|2022-02-14 08:00:30|14711.27|14591.27|14712.48|14592.48|14712.7|14592.7|14710.95|14590.95|10
1644825640000|2022-02-14 08:00:40|14712.28|14592.28|14713.15|14593.15|14713.15|14593.15|14712.28|14592.28|10
1644825650000|2022-02-14 08:00:50|14713.46|14593.46|14715.87|14595.87|14715.87|14595.87|14713.46|14593.46|9
1644825660000|2022-02-14 08:01:00|14715.92|14595.92|14713.92|14593.92|14715.92|14595.92|14713.92|14593.92|10
1644825670000|2022-02-14 08:01:10|14713.77|14593.77|14712.16|14592.16|14713.92|14593.92|14712.16|14592.16|10
1644825680000|2022-02-14 08:01:20|14711.99|14591.99|14709.5|14589.5|14712.09|14592.09|14709.5|14589.5|10
1644825690000|2022-02-14 08:01:30|14709.51|14589.51|14708.08|14588.08|14709.62|14589.62|14707.84|14587.84|10
1644825700000|2022-02-14 08:01:40|14708.29|14588.29|14709.48|14589.48|14709.48|14589.48|14708.18|14588.18|10
1644825710000|2022-02-14 08:01:50|14709.55|14589.55|14710.85|14590.85|14710.85|14590.85|14709.55|14589.55|9
1644825720000|2022-02-14 08:02:00|14710.55|14590.55|14710.63|14590.63|14711.11|14591.11|14709.88|14589.88|10
1644825730000|2022-02-14 08:02:10|14710.65|14590.65|14710.31|14590.31|14710.92|14590.92|14709.5|14589.5|10
1644825740000|2022-02-14 08:02:20|14710.68|14590.68|14711.09|14591.09|14711.11|14591.11|14710.46|14590.46|9
1644825750000|2022-02-14 08:02:30|14711.62|14591.62|14712.93|14592.93|14713.18|14593.18|14711.62|14591.62|10
1644825760000|2022-02-14 08:02:40|14712.98|14592.98|14712.75|14592.75|14713.66|14593.66|14712.75|14592.75|10
1644825770000|2022-02-14 08:02:50|14712.59|14592.59|14711.02|14591.02|14712.59|14592.59|14710.47|14590.47|10
1644825780000|2022-02-14 08:03:00|14710.85|14590.85|14712.13|14592.13|14712.13|14592.13|14710.85|14590.85|10
1644825790000|2022-02-14 08:03:10|14712.22|14592.22|14713.19|14593.19|14713.19|14593.19|14712.06|14592.06|9
1644825800000|2022-02-14 08:03:20|14713.08|14593.08|14714.04|14594.04|14714.04|14594.04|14712.92|14592.92|10
1644825810000|2022-02-14 08:03:30|14714.27|14594.27|14713.33|14593.33|14715.02|14595.02|14713.33|14593.33|9
1644825820000|2022-02-14 08:03:40|14713.32|14593.32|14711.48|14591.48|14713.32|14593.32|14711.48|14591.48|10
1644825830000|2022-02-14 08:03:50|14711.47|14591.47|14710.65|14590.65|14712|14592|14710.51|14590.51|10
1644825840000|2022-02-14 08:04:00|14710.51|14590.51|14710.47|14590.47|14710.68|14590.68|14710.15|14590.15|10
1644825850000|2022-02-14 08:04:10|14710.78|14590.78|14713.01|14593.01|14713.01|14593.01|14710.78|14590.78|9
1644825860000|2022-02-14 08:04:20|14712.85|14592.85|14714.42|14594.42|14714.55|14594.55|14712.85|14592.85|10
1644825870000|2022-02-14 08:04:30|14714.41|14594.41|14715.73|14595.73|14715.89|14595.89|14714.41|14594.41|9
1644825880000|2022-02-14 08:04:40|14715.38|14595.38|14716.13|14596.13|14716.13|14596.13|14715.38|14595.38|9
1644825890000|2022-02-14 08:04:50|14716.07|14596.07|14716.87|14596.87|14717.35|14597.35|14715.92|14595.92|8
1644825900000|2022-02-14 08:05:00|14716.47|14596.47|14716.87|14596.87|14717.84|14597.84|14716.47|14596.47|9
1644825910000|2022-02-14 08:05:10|14716.97|14596.97|14717.58|14597.58|14718.45|14598.45|14716.97|14596.97|10
1644825920000|2022-02-14 08:05:20|14716.2|14596.2|14716.37|14596.37|14716.76|14596.76|14716.01|14596.01|10
1644825930000|2022-02-14 08:05:30|14716.44|14596.44|14713.94|14593.94|14716.44|14596.44|14713.94|14593.94|10
1644825940000|2022-02-14 08:05:40|14713.44|14593.44|14714.53|14594.53|14714.53|14594.53|14713.02|14593.02|10
1644825950000|2022-02-14 08:05:50|14714.38|14594.38|14716.63|14596.63|14716.63|14596.63|14714.38|14594.38|10
1644825960000|2022-02-14 08:06:00|14718.02|14598.02|14719.38|14599.38|14719.5|14599.5|14717.67|14597.67|9
1644825970000|2022-02-14 08:06:10|14719.87|14599.87|14720.88|14600.88|14720.98|14600.98|14719.87|14599.87|10
1644825980000|2022-02-14 08:06:20|14720.74|14600.74|14720.82|14600.82|14721.29|14601.29|14720.74|14600.74|10
1644825990000|2022-02-14 08:06:30|14721.18|14601.18|14723.11|14603.11|14723.11|14603.11|14721.18|14601.18|9
1644826000000|2022-02-14 08:06:40|14723|14603|14727.85|14607.85|14727.85|14607.85|14722.65|14602.65|10
1644826010000|2022-02-14 08:06:50|14728.35|14608.35|14731.9|14611.9|14731.9|14611.9|14728.35|14608.35|10
1644826020000|2022-02-14 08:07:00|14734.13|14614.13|14734.8|14614.8|14734.94|14614.94|14733.44|14613.44|10
1644826030000|2022-02-14 08:07:10|14734.55|14614.55|14733.75|14613.75|14734.86|14614.86|14733.75|14613.75|10
1644826040000|2022-02-14 08:07:20|14733.46|14613.46|14731.58|14611.58|14733.46|14613.46|14731.58|14611.58|10
1644826050000|2022-02-14 08:07:30|14731.12|14611.12|14730.47|14610.47|14731.7|14611.7|14730.47|14610.47|9
1644826060000|2022-02-14 08:07:40|14730.33|14610.33|14728.91|14608.91|14730.46|14610.46|14728.79|14608.79|10
1644826070000|2022-02-14 08:07:50|14729.01|14609.01|14730.65|14610.65|14730.65|14610.65|14728.97|14608.97|10
1644826080000|2022-02-14 08:08:00|14730.62|14610.62|14732.25|14612.25|14732.25|14612.25|14730.62|14610.62|10
1644826090000|2022-02-14 08:08:10|14731.82|14611.82|14733.19|14613.19|14733.54|14613.54|14731.82|14611.82|10
1644826100000|2022-02-14 08:08:20|14733.09|14613.09|14733.52|14613.52|14733.57|14613.57|14732.73|14612.73|9
1644826110000|2022-02-14 08:08:30|14733.82|14613.82|14736.44|14616.44|14736.46|14616.46|14733.82|14613.82|10
1644826120000|2022-02-14 08:08:40|14736.66|14616.66|14739.87|14619.87|14739.87|14619.87|14736.66|14616.66|10
1644826130000|2022-02-14 08:08:50|14740.16|14620.16|14741.02|14621.02|14741.17|14621.17|14740.12|14620.12|10
1644826140000|2022-02-14 08:09:00|14740.71|14620.71|14741.35|14621.35|14741.57|14621.57|14740.67|14620.67|10
1644826150000|2022-02-14 08:09:10|14741.34|14621.34|14739.3|14619.3|14741.8|14621.8|14739.3|14619.3|10
1644826160000|2022-02-14 08:09:20|14739.17|14619.17|14738.48|14618.48|14739.17|14619.17|14737.77|14617.77|10
1644826170000|2022-02-14 08:09:30|14738.66|14618.66|14740.48|14620.48|14740.48|14620.48|14738.66|14618.66|8
1644826180000|2022-02-14 08:09:40|14740.84|14620.84|14743.02|14623.02|14743.07|14623.07|14740.84|14620.84|10
1644826190000|2022-02-14 08:09:50|14742.75|14622.75|14745.06|14625.06|14745.06|14625.06|14742.09|14622.09|10
1644826200000|2022-02-14 08:10:00|14745.51|14625.51|14747.53|14627.53|14747.53|14627.53|14745.51|14625.51|10
1644826210000|2022-02-14 08:10:10|14747.43|14627.43|14745.44|14625.44|14747.43|14627.43|14745.44|14625.44|10
1644826220000|2022-02-14 08:10:20|14745.19|14625.19|14743.68|14623.68|14745.33|14625.33|14743.68|14623.68|8
1644826230000|2022-02-14 08:10:30|14743.37|14623.37|14743.09|14623.09|14743.78|14623.78|14743.09|14623.09|9
1644826240000|2022-02-14 08:10:40|14743.63|14623.63|14739.86|14619.86|14743.63|14623.63|14739.86|14619.86|10
1644826250000|2022-02-14 08:10:50|14740.22|14620.22|14741.84|14621.84|14741.84|14621.84|14739.61|14619.61|10
1644826260000|2022-02-14 08:11:00|14741.86|14621.86|14742.8|14622.8|14743.46|14623.46|14741.8|14621.8|10
1644826270000|2022-02-14 08:11:10|14743.91|14623.91|14743.22|14623.22|14743.91|14623.91|14743.1|14623.1|10
1644826280000|2022-02-14 08:11:20|14744.25|14624.25|14744.71|14624.71|14745.09|14625.09|14743.86|14623.86|10
1644826290000|2022-02-14 08:11:30|14744.74|14624.74|14745.64|14625.64|14745.64|14625.64|14744.22|14624.22|10
1644826300000|2022-02-14 08:11:40|14745.61|14625.61|14744.67|14624.67|14745.61|14625.61|14744.67|14624.67|10
1644826310000|2022-02-14 08:11:50|14745.24|14625.24|14746.63|14626.63|14746.68|14626.68|14745.24|14625.24|10
1644826320000|2022-02-14 08:12:00|14746.5|14626.5|14745.21|14625.21|14746.58|14626.58|14745.21|14625.21|9
1644826330000|2022-02-14 08:12:10|14745.25|14625.25|14745.11|14625.11|14745.76|14625.76|14745.11|14625.11|10
1644826340000|2022-02-14 08:12:20|14744.09|14624.09|14740.84|14620.84|14744.09|14624.09|14740.84|14620.84|10
1644826350000|2022-02-14 08:12:30|14740.47|14620.47|14737.97|14617.97|14740.47|14620.47|14737.97|14617.97|10
1644826360000|2022-02-14 08:12:40|14738.32|14618.32|14736.95|14616.95|14738.42|14618.42|14735.97|14615.97|10
1644826370000|2022-02-14 08:12:50|14736.79|14616.79|14737.33|14617.33|14737.33|14617.33|14736.75|14616.75|10
1644826380000|2022-02-14 08:13:00|14737.46|14617.46|14738.26|14618.26|14738.26|14618.26|14737.34|14617.34|8
1644826390000|2022-02-14 08:13:10|14738.27|14618.27|14739.18|14619.18|14739.59|14619.59|14738.27|14618.27|10
1644826400000|2022-02-14 08:13:20|14738.7|14618.7|14740.42|14620.42|14740.43|14620.43|14738.7|14618.7|9
1644826410000|2022-02-14 08:13:30|14740.59|14620.59|14741.29|14621.29|14741.39|14621.39|14740.59|14620.59|10
1644826420000|2022-02-14 08:13:40|14741.5|14621.5|14743.07|14623.07|14743.07|14623.07|14741.5|14621.5|10
1644826430000|2022-02-14 08:13:50|14743.08|14623.08|14744.02|14624.02|14744.32|14624.32|14743.08|14623.08|10
1644826440000|2022-02-14 08:14:00|14744.01|14624.01|14743.84|14623.84|14744.85|14624.85|14743.84|14623.84|10
1644826450000|2022-02-14 08:14:10|14743.88|14623.88|14743.47|14623.47|14743.92|14623.92|14743.43|14623.43|9
1644826460000|2022-02-14 08:14:20|14743.2|14623.2|14743.78|14623.78|14744.34|14624.34|14743.07|14623.07|10
1644826470000|2022-02-14 08:14:30|14743.76|14623.76|14743.28|14623.28|14743.76|14623.76|14743.26|14623.26|9
1644826480000|2022-02-14 08:14:40|14743.05|14623.05|14744.37|14624.37|14744.37|14624.37|14743.05|14623.05|10
1644826490000|2022-02-14 08:14:50|14744.54|14624.54|14745.11|14625.11|14745.11|14625.11|14743.98|14623.98|9
1644826500000|2022-02-14 08:15:00|14744.82|14624.82|14745.09|14625.09|14745.14|14625.14|14744.39|14624.39|9
1644826510000|2022-02-14 08:15:10|14745.33|14625.33|14744.77|14624.77|14745.48|14625.48|14744.69|14624.69|10
1644826520000|2022-02-14 08:15:20|14744.99|14624.99|14743.62|14623.62|14745.17|14625.17|14743.62|14623.62|10
1644826530000|2022-02-14 08:15:30|14743.48|14623.48|14743.27|14623.27|14743.56|14623.56|14742.99|14622.99|8
1644826540000|2022-02-14 08:15:40|14742.78|14622.78|14743.68|14623.68|14743.68|14623.68|14742.5|14622.5|10
1644826550000|2022-02-14 08:15:50|14743.7|14623.7|14743.94|14623.94|14744.01|14624.01|14743.23|14623.23|9
1644826560000|2022-02-14 08:16:00|14743.87|14623.87|14744.06|14624.06|14744.06|14624.06|14743.52|14623.52|9
1644826570000|2022-02-14 08:16:10|14743.38|14623.38|14744.08|14624.08|14744.08|14624.08|14743.27|14623.27|10
1644826580000|2022-02-14 08:16:20|14743.41|14623.41|14743.85|14623.85|14743.85|14623.85|14743.41|14623.41|7
1644826590000|2022-02-14 08:16:30|14743.92|14623.92|14743.9|14623.9|14744.36|14624.36|14743.8|14623.8|10
1644826600000|2022-02-14 08:16:40|14743.91|14623.91|14744.8|14624.8|14744.8|14624.8|14743.9|14623.9|10
1644826610000|2022-02-14 08:16:50|14744.7|14624.7|14745.88|14625.88|14745.88|14625.88|14744.66|14624.66|10
1644826620000|2022-02-14 08:17:00|14745.91|14625.91|14747.6|14627.6|14747.8|14627.8|14745.91|14625.91|9
1644826630000|2022-02-14 08:17:10|14747.73|14627.73|14749.31|14629.31|14749.53|14629.53|14747.73|14627.73|10
1644826640000|2022-02-14 08:17:20|14749.44|14629.44|14749.49|14629.49|14749.74|14629.74|14749.23|14629.23|10
1644826650000|2022-02-14 08:17:30|14749.64|14629.64|14748.98|14628.98|14749.64|14629.64|14748.97|14628.97|10
1644826660000|2022-02-14 08:17:40|14749.2|14629.2|14749.58|14629.58|14749.64|14629.64|14749.01|14629.01|10
1644826670000|2022-02-14 08:17:50|14749.28|14629.28|14748.61|14628.61|14749.29|14629.29|14748.35|14628.35|8
1644826680000|2022-02-14 08:18:00|14748.39|14628.39|14747.44|14627.44|14748.45|14628.45|14747.43|14627.43|10
1644826690000|2022-02-14 08:18:10|14746.9|14626.9|14745.69|14625.69|14747.74|14627.74|14745.69|14625.69|10
1644826700000|2022-02-14 08:18:20|14745.36|14625.36|14743.79|14623.79|14745.47|14625.47|14743.79|14623.79|10
1644826710000|2022-02-14 08:18:30|14743.74|14623.74|14741|14621|14743.74|14623.74|14741|14621|10
1644826720000|2022-02-14 08:18:40|14740.8|14620.8|14737.85|14617.85|14740.8|14620.8|14737.85|14617.85|10
1644826730000|2022-02-14 08:18:50|14737.56|14617.56|14732.49|14612.49|14737.56|14617.56|14732.49|14612.49|9
1644826740000|2022-02-14 08:19:00|14732.11|14612.11|14732.96|14612.96|14732.96|14612.96|14731.9|14611.9|10
1644826750000|2022-02-14 08:19:10|14733.02|14613.02|14732.32|14612.32|14733.02|14613.02|14732.32|14612.32|8
1644826760000|2022-02-14 08:19:20|14732.7|14612.7|14733.38|14613.38|14733.38|14613.38|14732.6|14612.6|9
1644826770000|2022-02-14 08:19:30|14732.84|14612.84|14732.47|14612.47|14732.84|14612.84|14732.24|14612.24|8
1644826780000|2022-02-14 08:19:40|14732.33|14612.33|14730.45|14610.45|14732.33|14612.33|14730.45|14610.45|9
1644826790000|2022-02-14 08:19:50|14730.13|14610.13|14729.23|14609.23|14730.24|14610.24|14729.2|14609.2|10
1644826800000|2022-02-14 08:20:00|14729.31|14609.31|14727.36|14607.36|14729.31|14609.31|14727.34|14607.34|10
1644826810000|2022-02-14 08:20:10|14727.59|14607.59|14725.58|14605.58|14727.59|14607.59|14725.58|14605.58|10
1644826820000|2022-02-14 08:20:20|14725.53|14605.53|14724.27|14604.27|14725.75|14605.75|14724.27|14604.27|10
1644826830000|2022-02-14 08:20:30|14723.73|14603.73|14724.48|14604.48|14724.85|14604.85|14723.73|14603.73|10
1644826840000|2022-02-14 08:20:40|14724.65|14604.65|14723.99|14603.99|14724.65|14604.65|14723.64|14603.64|10
1644826850000|2022-02-14 08:20:50|14724.06|14604.06|14725.06|14605.06|14725.06|14605.06|14724.06|14604.06|9
1644826860000|2022-02-14 08:21:00|14725.22|14605.22|14725.54|14605.54|14725.69|14605.69|14725.22|14605.22|10
1644826870000|2022-02-14 08:21:10|14725.37|14605.37|14727.11|14607.11|14727.11|14607.11|14725.37|14605.37|9
1644826880000|2022-02-14 08:21:20|14726.74|14606.74|14727.95|14607.95|14727.95|14607.95|14726.74|14606.74|10
1644826890000|2022-02-14 08:21:30|14727.92|14607.92|14728.22|14608.22|14728.22|14608.22|14727.87|14607.87|8
1644826900000|2022-02-14 08:21:40|14728.19|14608.19|14728.95|14608.95|14728.95|14608.95|14728.19|14608.19|9
1644826910000|2022-02-14 08:21:50|14729.68|14609.68|14730.58|14610.58|14730.58|14610.58|14729.26|14609.26|10
1644826920000|2022-02-14 08:22:00|14730.56|14610.56|14731.83|14611.83|14731.88|14611.88|14730.56|14610.56|10
1644826930000|2022-02-14 08:22:10|14731.85|14611.85|14731.21|14611.21|14731.96|14611.96|14731.21|14611.21|10
1644826940000|2022-02-14 08:22:20|14731.25|14611.25|14730.97|14610.97|14731.83|14611.83|14730.75|14610.75|10
1644826950000|2022-02-14 08:22:30|14731.25|14611.25|14730.81|14610.81|14731.9|14611.9|14730.81|14610.81|9
1644826960000|2022-02-14 08:22:40|14731.15|14611.15|14729.61|14609.61|14731.15|14611.15|14729.61|14609.61|10
1644826970000|2022-02-14 08:22:50|14729.95|14609.95|14730.58|14610.58|14730.79|14610.79|14729.95|14609.95|10
1644826980000|2022-02-14 08:23:00|14730.79|14610.79|14731.84|14611.84|14731.84|14611.84|14730.79|14610.79|10
1644826990000|2022-02-14 08:23:10|14732.05|14612.05|14733.16|14613.16|14733.98|14613.98|14732.05|14612.05|10
1644827000000|2022-02-14 08:23:20|14733.01|14613.01|14731.88|14611.88|14733.01|14613.01|14731.84|14611.84|10
1644827010000|2022-02-14 08:23:30|14731.66|14611.66|14727.52|14607.52|14731.83|14611.83|14727.52|14607.52|10
1644827020000|2022-02-14 08:23:40|14727.53|14607.53|14723.43|14603.43|14727.53|14607.53|14723.43|14603.43|10
1644827030000|2022-02-14 08:23:50|14723.48|14603.48|14722.22|14602.22|14723.48|14603.48|14722.13|14602.13|9
1644827040000|2022-02-14 08:24:00|14722.96|14602.96|14722.91|14602.91|14723.28|14603.28|14722.2|14602.2|8
1644827050000|2022-02-14 08:24:10|14723.09|14603.09|14721.54|14601.54|14723.09|14603.09|14721.17|14601.17|10
1644827060000|2022-02-14 08:24:20|14721.6|14601.6|14718.96|14598.96|14721.6|14601.6|14718.95|14598.95|10
1644827070000|2022-02-14 08:24:30|14718.35|14598.35|14717.72|14597.72|14718.35|14598.35|14717.72|14597.72|10
1644827080000|2022-02-14 08:24:40|14717.68|14597.68|14716.91|14596.91|14717.88|14597.88|14716.69|14596.69|9
1644827090000|2022-02-14 08:24:50|14716.51|14596.51|14716.96|14596.96|14717.19|14597.19|14716.48|14596.48|10
1644827100000|2022-02-14 08:25:00|14717.03|14597.03|14713.21|14593.21|14717.14|14597.14|14713.21|14593.21|9
1644827110000|2022-02-14 08:25:10|14713.08|14593.08|14710.79|14590.79|14713.08|14593.08|14710.35|14590.35|10
1644827120000|2022-02-14 08:25:20|14710.67|14590.67|14710.1|14590.1|14710.67|14590.67|14709.67|14589.67|8
1644827130000|2022-02-14 08:25:30|14710.03|14590.03|14709.1|14589.1|14710.31|14590.31|14709.1|14589.1|10
1644827140000|2022-02-14 08:25:40|14709.06|14589.06|14709.75|14589.75|14709.75|14589.75|14708.89|14588.89|10
1644827150000|2022-02-14 08:25:50|14710.03|14590.03|14710.52|14590.52|14710.52|14590.52|14709.77|14589.77|10
1644827160000|2022-02-14 08:26:00|14710.62|14590.62|14710.09|14590.09|14710.62|14590.62|14710.06|14590.06|10
1644827170000|2022-02-14 08:26:10|14710.02|14590.02|14707.78|14587.78|14710.33|14590.33|14707.78|14587.78|10
1644827180000|2022-02-14 08:26:20|14707.1|14587.1|14699.08|14579.08|14707.1|14587.1|14699.08|14579.08|10
1644827190000|2022-02-14 08:26:30|14697.75|14577.75|14695.04|14575.04|14697.78|14577.78|14694.91|14574.91|10
1644827200000|2022-02-14 08:26:40|14695.32|14575.32|14694.16|14574.16|14695.56|14575.56|14693.82|14573.82|10
1644827210000|2022-02-14 08:26:50|14691.93|14571.93|14690.05|14570.05|14691.93|14571.93|14689.87|14569.87|9
1644827220000|2022-02-14 08:27:00|14690.56|14570.56|14689.24|14569.24|14690.56|14570.56|14688.98|14568.98|9
1644827230000|2022-02-14 08:27:10|14689|14569|14688.89|14568.89|14689.48|14569.48|14688.86|14568.86|9
1644827240000|2022-02-14 08:27:20|14688.95|14568.95|14690.05|14570.05|14690.05|14570.05|14688.3|14568.3|10
1644827250000|2022-02-14 08:27:30|14689.43|14569.43|14688.17|14568.17|14689.47|14569.47|14688.16|14568.16|10
1644827260000|2022-02-14 08:27:40|14688.1|14568.1|14685.45|14565.45|14688.1|14568.1|14685.45|14565.45|10
1644827270000|2022-02-14 08:27:50|14685.75|14565.75|14683.76|14563.76|14685.75|14565.75|14683.76|14563.76|10
1644827280000|2022-02-14 08:28:00|14683.56|14563.56|14682.77|14562.77|14683.56|14563.56|14682.55|14562.55|10
1644827290000|2022-02-14 08:28:10|14682.69|14562.69|14678.91|14558.91|14682.69|14562.69|14678.91|14558.91|10
1644827300000|2022-02-14 08:28:20|14679.09|14559.09|14675.79|14555.79|14679.09|14559.09|14675.79|14555.79|9
1644827310000|2022-02-14 08:28:30|14675.78|14555.78|14672.72|14552.72|14675.96|14555.96|14672.72|14552.72|10
1644827320000|2022-02-14 08:28:40|14672.23|14552.23|14667.71|14547.71|14672.23|14552.23|14667.71|14547.71|10
1644827330000|2022-02-14 08:28:50|14667.73|14547.73|14664.1|14544.1|14667.73|14547.73|14664.02|14544.02|9
1644827340000|2022-02-14 08:29:00|14663.93|14543.93|14663.62|14543.62|14664.54|14544.54|14663.62|14543.62|10
1644827350000|2022-02-14 08:29:10|14663.57|14543.57|14662.92|14542.92|14663.57|14543.57|14662.28|14542.28|9
1644827360000|2022-02-14 08:29:20|14663.64|14543.64|14663.47|14543.47|14663.64|14543.64|14662.48|14542.48|10
1644827370000|2022-02-14 08:29:30|14663.58|14543.58|14665.57|14545.57|14665.61|14545.61|14663.35|14543.35|10
1644827380000|2022-02-14 08:29:40|14667.68|14547.68|14669.55|14549.55|14669.76|14549.76|14666.99|14546.99|10
1644827390000|2022-02-14 08:29:50|14669.21|14549.21|14667.82|14547.82|14669.21|14549.21|14667.82|14547.82|10
1644827400000|2022-02-14 08:30:00|14667.34|14547.34|14667.3|14547.3|14667.41|14547.41|14667.03|14547.03|10
1644827410000|2022-02-14 08:30:10|14667.1|14547.1|14670.05|14550.05|14670.05|14550.05|14667.03|14547.03|10
1644827420000|2022-02-14 08:30:20|14670.33|14550.33|14672.4|14552.4|14672.4|14552.4|14670.33|14550.33|9
1644827430000|2022-02-14 08:30:30|14671.67|14551.67|14671.51|14551.51|14672.36|14552.36|14671.3|14551.3|10
1644827440000|2022-02-14 08:30:40|14671.76|14551.76|14671.76|14551.76|14671.92|14551.92|14671.46|14551.46|9
1644827450000|2022-02-14 08:30:50|14671.91|14551.91|14671.16|14551.16|14672.39|14552.39|14671.16|14551.16|10
1644827460000|2022-02-14 08:31:00|14670.24|14550.24|14664.95|14544.95|14670.24|14550.24|14664.95|14544.95|9
1644827470000|2022-02-14 08:31:10|14664.57|14544.57|14658.51|14538.51|14664.75|14544.75|14658.51|14538.51|10
1644827480000|2022-02-14 08:31:20|14658.58|14538.58|14655.23|14535.23|14658.58|14538.58|14655.23|14535.23|10
1644827490000|2022-02-14 08:31:30|14655.2|14535.2|14654.62|14534.62|14655.2|14535.2|14654.62|14534.62|10
1644827500000|2022-02-14 08:31:40|14654.51|14534.51|14655.61|14535.61|14655.61|14535.61|14654|14534|10
1644827510000|2022-02-14 08:31:50|14655.96|14535.96|14656.29|14536.29|14656.61|14536.61|14655.96|14535.96|10
1644827520000|2022-02-14 08:32:00|14656.39|14536.39|14657.43|14537.43|14657.87|14537.87|14656.39|14536.39|10
1644827530000|2022-02-14 08:32:10|14657.91|14537.91|14658.02|14538.02|14658.42|14538.42|14657.29|14537.29|10
1644827540000|2022-02-14 08:32:20|14657.65|14537.65|14657.37|14537.37|14658.41|14538.41|14657.37|14537.37|10
1644827550000|2022-02-14 08:32:30|14657.33|14537.33|14657.08|14537.08|14658.06|14538.06|14657.08|14537.08|9
1644827560000|2022-02-14 08:32:40|14657.01|14537.01|14655.1|14535.1|14657.01|14537.01|14655.1|14535.1|10
1644827570000|2022-02-14 08:32:50|14655.02|14535.02|14653.72|14533.72|14655.02|14535.02|14653.71|14533.71|10
1644827580000|2022-02-14 08:33:00|14653.73|14533.73|14653.1|14533.1|14653.73|14533.73|14652.75|14532.75|10
1644827590000|2022-02-14 08:33:10|14652.68|14532.68|14652.04|14532.04|14653.19|14533.19|14652.04|14532.04|10
1644827600000|2022-02-14 08:33:20|14652.33|14532.33|14652.67|14532.67|14653.06|14533.06|14652.32|14532.32|9
1644827610000|2022-02-14 08:33:30|14652.96|14532.96|14650.84|14530.84|14652.96|14532.96|14650.7|14530.7|10
1644827620000|2022-02-14 08:33:40|14650.33|14530.33|14646.64|14526.64|14650.62|14530.62|14646.64|14526.64|10
1644827630000|2022-02-14 08:33:50|14646.16|14526.16|14642.58|14522.58|14646.16|14526.16|14642.58|14522.58|10
1644827640000|2022-02-14 08:34:00|14642.57|14522.57|14642.81|14522.81|14643.45|14523.45|14642.57|14522.57|10
1644827650000|2022-02-14 08:34:10|14643.04|14523.04|14643.79|14523.79|14643.79|14523.79|14641.88|14521.88|10
1644827660000|2022-02-14 08:34:20|14643.97|14523.97|14643.76|14523.76|14643.97|14523.97|14643.58|14523.58|9
1644827670000|2022-02-14 08:34:30|14643.97|14523.97|14642.58|14522.58|14643.97|14523.97|14642.5|14522.5|10
1644827680000|2022-02-14 08:34:40|14642.61|14522.61|14642.6|14522.6|14642.61|14522.61|14641.6|14521.6|9
1644827690000|2022-02-14 08:34:50|14642.7|14522.7|14642.3|14522.3|14642.7|14522.7|14642.14|14522.14|10
1644827700000|2022-02-14 08:35:00|14642.29|14522.29|14641.94|14521.94|14642.7|14522.7|14641.94|14521.94|10
1644827710000|2022-02-14 08:35:10|14642.09|14522.09|14645.16|14525.16|14645.16|14525.16|14642.09|14522.09|10
1644827720000|2022-02-14 08:35:20|14645.25|14525.25|14645.66|14525.66|14645.84|14525.84|14645.25|14525.25|9
1644827730000|2022-02-14 08:35:30|14645.98|14525.98|14647.47|14527.47|14647.47|14527.47|14645.98|14525.98|10
1644827740000|2022-02-14 08:35:40|14647.62|14527.62|14647.4|14527.4|14647.66|14527.66|14646.67|14526.67|9
1644827750000|2022-02-14 08:35:50|14647.74|14527.74|14648.39|14528.39|14648.39|14528.39|14647.34|14527.34|8
1644827760000|2022-02-14 08:36:00|14647.88|14527.88|14649.82|14529.82|14649.87|14529.87|14647.88|14527.88|10
1644827770000|2022-02-14 08:36:10|14649.83|14529.83|14653.23|14533.23|14653.23|14533.23|14649.83|14529.83|10
1644827780000|2022-02-14 08:36:20|14653.01|14533.01|14649.64|14529.64|14653.54|14533.54|14649.64|14529.64|10
1644827790000|2022-02-14 08:36:30|14649.21|14529.21|14644.92|14524.92|14649.21|14529.21|14644.92|14524.92|10
1644827800000|2022-02-14 08:36:40|14644.75|14524.75|14639.85|14519.85|14644.77|14524.77|14639.85|14519.85|10
1644827810000|2022-02-14 08:36:50|14639.43|14519.43|14637.11|14517.11|14639.43|14519.43|14637.11|14517.11|10
1644827820000|2022-02-14 08:37:00|14636.8|14516.8|14635.95|14515.95|14637.2|14517.2|14635.67|14515.67|10
1644827830000|2022-02-14 08:37:10|14635.87|14515.87|14631.56|14511.56|14636.45|14516.45|14631.56|14511.56|10
1644827840000|2022-02-14 08:37:20|14632.23|14512.23|14629.89|14509.89|14633.19|14513.19|14629.89|14509.89|10
1644827850000|2022-02-14 08:37:30|14629.85|14509.85|14627.13|14507.13|14629.85|14509.85|14626.74|14506.74|10
1644827860000|2022-02-14 08:37:40|14627.8|14507.8|14628.91|14508.91|14628.91|14508.91|14627.43|14507.43|9
1644827870000|2022-02-14 08:37:50|14629.28|14509.28|14629.89|14509.89|14630.47|14510.47|14629.23|14509.23|10
1644827880000|2022-02-14 08:38:00|14629.42|14509.42|14632.15|14512.15|14632.24|14512.24|14629.42|14509.42|10
1644827890000|2022-02-14 08:38:10|14631.89|14511.89|14632.47|14512.47|14632.47|14512.47|14630.84|14510.84|10
1644827900000|2022-02-14 08:38:20|14632.16|14512.16|14633.3|14513.3|14633.3|14513.3|14631.63|14511.63|10
1644827910000|2022-02-14 08:38:30|14633.92|14513.92|14635.79|14515.79|14636.56|14516.56|14633.92|14513.92|9
1644827920000|2022-02-14 08:38:40|14635.68|14515.68|14633.52|14513.52|14635.7|14515.7|14633.52|14513.52|10
1644827930000|2022-02-14 08:38:50|14633.24|14513.24|14632.6|14512.6|14633.5|14513.5|14632.52|14512.52|10
1644827940000|2022-02-14 08:39:00|14632.63|14512.63|14634.38|14514.38|14634.38|14514.38|14632.63|14512.63|10
1644827950000|2022-02-14 08:39:10|14634.68|14514.68|14635|14515|14635.15|14515.15|14634.63|14514.63|10
1644827960000|2022-02-14 08:39:20|14635.32|14515.32|14633.72|14513.72|14635.32|14515.32|14633.72|14513.72|10
1644827970000|2022-02-14 08:39:30|14633.01|14513.01|14630.17|14510.17|14633.01|14513.01|14630.17|14510.17|9
1644827980000|2022-02-14 08:39:40|14630.32|14510.32|14627.98|14507.98|14630.44|14510.44|14627.98|14507.98|10
1644827990000|2022-02-14 08:39:50|14627.54|14507.54|14625.78|14505.78|14627.58|14507.58|14625.78|14505.78|10
1644828000000|2022-02-14 08:40:00|14625.76|14505.76|14624.81|14504.81|14625.9|14505.9|14624.81|14504.81|10
1644828010000|2022-02-14 08:40:10|14624.4|14504.4|14625.44|14505.44|14625.7|14505.7|14624.4|14504.4|10
1644828020000|2022-02-14 08:40:20|14625.99|14505.99|14626.32|14506.32|14627.24|14507.24|14625.99|14505.99|10
1644828030000|2022-02-14 08:40:30|14626.64|14506.64|14626.59|14506.59|14627.16|14507.16|14626.51|14506.51|10
1644828040000|2022-02-14 08:40:40|14626.57|14506.57|14625.82|14505.82|14626.57|14506.57|14625.14|14505.14|9
1644828050000|2022-02-14 08:40:50|14625.62|14505.62|14626.18|14506.18|14626.53|14506.53|14625.42|14505.42|10
1644828060000|2022-02-14 08:41:00|14626.37|14506.37|14625.82|14505.82|14626.37|14506.37|14625.08|14505.08|10
1644828070000|2022-02-14 08:41:10|14626.14|14506.14|14625.39|14505.39|14626.67|14506.67|14625.39|14505.39|10
1644828080000|2022-02-14 08:41:20|14625.21|14505.21|14625.09|14505.09|14626.02|14506.02|14625.09|14505.09|10
1644828090000|2022-02-14 08:41:30|14624.9|14504.9|14626.19|14506.19|14626.54|14506.54|14624.79|14504.79|10
1644828100000|2022-02-14 08:41:40|14626.68|14506.68|14626.31|14506.31|14627.18|14507.18|14626.31|14506.31|10
1644828110000|2022-02-14 08:41:50|14626.54|14506.54|14628.37|14508.37|14628.37|14508.37|14626.1|14506.1|9
1644828120000|2022-02-14 08:42:00|14628.24|14508.24|14629.03|14509.03|14629.03|14509.03|14627.98|14507.98|10
1644828130000|2022-02-14 08:42:10|14629.06|14509.06|14628.09|14508.09|14629.27|14509.27|14628.09|14508.09|10
1644828140000|2022-02-14 08:42:20|14627.91|14507.91|14627.21|14507.21|14627.91|14507.91|14626.58|14506.58|9
1644828150000|2022-02-14 08:42:30|14627.1|14507.1|14628.21|14508.21|14628.21|14508.21|14626.8|14506.8|10
1644828160000|2022-02-14 08:42:40|14628.04|14508.04|14628.68|14508.68|14628.68|14508.68|14628.04|14508.04|10
1644828170000|2022-02-14 08:42:50|14628.67|14508.67|14628.02|14508.02|14628.68|14508.68|14628.02|14508.02|10
1644828180000|2022-02-14 08:43:00|14628.14|14508.14|14628.13|14508.13|14629.27|14509.27|14628.13|14508.13|10
1644828190000|2022-02-14 08:43:10|14628.3|14508.3|14628.24|14508.24|14628.31|14508.31|14627.48|14507.48|10
1644828200000|2022-02-14 08:43:20|14628.47|14508.47|14629.96|14509.96|14629.96|14509.96|14628.47|14508.47|9
1644828210000|2022-02-14 08:43:30|14629.97|14509.97|14628.78|14508.78|14629.97|14509.97|14628.57|14508.57|10
1644828220000|2022-02-14 08:43:40|14629.04|14509.04|14628.97|14508.97|14629.35|14509.35|14628.69|14508.69|10
1644828230000|2022-02-14 08:43:50|14628.82|14508.82|14627.82|14507.82|14629.09|14509.09|14627.82|14507.82|10
1644828240000|2022-02-14 08:44:00|14627.87|14507.87|14626.64|14506.64|14627.87|14507.87|14626.43|14506.43|10
1644828250000|2022-02-14 08:44:10|14626.52|14506.52|14628.01|14508.01|14628.01|14508.01|14626.51|14506.51|9
1644828260000|2022-02-14 08:44:20|14628.15|14508.15|14628.63|14508.63|14628.91|14508.91|14628.15|14508.15|10
1644828270000|2022-02-14 08:44:30|14628.77|14508.77|14628.8|14508.8|14629|14509|14628.37|14508.37|9
1644828280000|2022-02-14 08:44:40|14628.98|14508.98|14628.43|14508.43|14629.28|14509.28|14628.26|14508.26|9
1644828290000|2022-02-14 08:44:50|14627.83|14507.83|14628.06|14508.06|14628.68|14508.68|14627.82|14507.82|9
1644828300000|2022-02-14 08:45:00|14627.81|14507.81|14630.59|14510.59|14630.59|14510.59|14627.81|14507.81|9
1644828310000|2022-02-14 08:45:10|14630.98|14510.98|14633.51|14513.51|14633.51|14513.51|14630.46|14510.46|9
1644828320000|2022-02-14 08:45:20|14633.67|14513.67|14635|14515|14635.07|14515.07|14633.57|14513.57|10
1644828330000|2022-02-14 08:45:30|14635.01|14515.01|14634.99|14514.99|14635.06|14515.06|14634.85|14514.85|9
1644828340000|2022-02-14 08:45:40|14635.04|14515.04|14636.24|14516.24|14636.24|14516.24|14634.8|14514.8|10
1644828350000|2022-02-14 08:45:50|14636.37|14516.37|14634.21|14514.21|14636.37|14516.37|14634.21|14514.21|10
1644828360000|2022-02-14 08:46:00|14633.96|14513.96|14632.29|14512.29|14633.96|14513.96|14632.29|14512.29|9
1644828370000|2022-02-14 08:46:10|14631.74|14511.74|14628.72|14508.72|14631.74|14511.74|14628.72|14508.72|10
1644828380000|2022-02-14 08:46:20|14627.03|14507.03|14622.62|14502.62|14627.21|14507.21|14622.62|14502.62|10
1644828390000|2022-02-14 08:46:30|14621.9|14501.9|14616.41|14496.41|14621.9|14501.9|14616.41|14496.41|9
1644828400000|2022-02-14 08:46:40|14616.95|14496.95|14612.18|14492.18|14616.95|14496.95|14612.18|14492.18|10
1644828410000|2022-02-14 08:46:50|14611.72|14491.72|14609.85|14489.85|14611.72|14491.72|14609.74|14489.74|10
1644828420000|2022-02-14 08:47:00|14610.15|14490.15|14609.03|14489.03|14610.65|14490.65|14609.03|14489.03|10
1644828430000|2022-02-14 08:47:10|14609.31|14489.31|14608.93|14488.93|14609.33|14489.33|14608.93|14488.93|10
1644828440000|2022-02-14 08:47:20|14608.77|14488.77|14610.37|14490.37|14610.37|14490.37|14608.49|14488.49|10
1644828450000|2022-02-14 08:47:30|14610.49|14490.49|14612.01|14492.01|14612.19|14492.19|14610.49|14490.49|10
1644828460000|2022-02-14 08:47:40|14611.62|14491.62|14610.21|14490.21|14611.62|14491.62|14609.98|14489.98|10
1644828470000|2022-02-14 08:47:50|14609.22|14489.22|14610.53|14490.53|14610.53|14490.53|14608.67|14488.67|10
1644828480000|2022-02-14 08:48:00|14611.03|14491.03|14612.68|14492.68|14612.68|14492.68|14610.92|14490.92|10
1644828490000|2022-02-14 08:48:10|14613.31|14493.31|14612.61|14492.61|14613.92|14493.92|14612.56|14492.56|10
1644828500000|2022-02-14 08:48:20|14612.62|14492.62|14612.5|14492.5|14612.81|14492.81|14612.5|14492.5|9
1644828510000|2022-02-14 08:48:30|14612.39|14492.39|14610.74|14490.74|14612.39|14492.39|14610.74|14490.74|10
1644828520000|2022-02-14 08:48:40|14610.48|14490.48|14609.94|14489.94|14610.53|14490.53|14609.94|14489.94|10
1644828530000|2022-02-14 08:48:50|14610.17|14490.17|14610.68|14490.68|14610.69|14490.69|14610.17|14490.17|10
1644828540000|2022-02-14 08:49:00|14610.96|14490.96|14612.51|14492.51|14612.51|14492.51|14610.96|14490.96|8
1644828550000|2022-02-14 08:49:10|14612.72|14492.72|14613.31|14493.31|14613.31|14493.31|14612.72|14492.72|10
1644828560000|2022-02-14 08:49:20|14613.18|14493.18|14614.96|14494.96|14614.96|14494.96|14613.18|14493.18|9
1644828570000|2022-02-14 08:49:30|14615.41|14495.41|14616|14496|14616|14496|14615.19|14495.19|10
1644828580000|2022-02-14 08:49:40|14616.25|14496.25|14616.96|14496.96|14617|14497|14616.08|14496.08|10
1644828590000|2022-02-14 08:49:50|14617.15|14497.15|14617.03|14497.03|14617.15|14497.15|14616.85|14496.85|8
1644828600000|2022-02-14 08:50:00|14617.05|14497.05|14616.86|14496.86|14617.27|14497.27|14616.73|14496.73|9
1644828610000|2022-02-14 08:50:10|14616.79|14496.79|14617.31|14497.31|14617.74|14497.74|14616.48|14496.48|10
1644828620000|2022-02-14 08:50:20|14617.06|14497.06|14617.46|14497.46|14618.09|14498.09|14617.06|14497.06|10
1644828630000|2022-02-14 08:50:30|14617.23|14497.23|14617.1|14497.1|14618.18|14498.18|14617.1|14497.1|10
1644828640000|2022-02-14 08:50:40|14617.25|14497.25|14617.83|14497.83|14619|14499|14617.25|14497.25|10
1644828650000|2022-02-14 08:50:50|14616.1|14496.1|14612.57|14492.57|14616.1|14496.1|14612.57|14492.57|10
1644828660000|2022-02-14 08:51:00|14612.46|14492.46|14614.1|14494.1|14614.1|14494.1|14612.46|14492.46|9
1644828670000|2022-02-14 08:51:10|14614.45|14494.45|14617.5|14497.5|14617.75|14497.75|14614.45|14494.45|10
1644828680000|2022-02-14 08:51:20|14618.63|14498.63|14621.99|14501.99|14621.99|14501.99|14618.28|14498.28|10
1644828690000|2022-02-14 08:51:30|14622.4|14502.4|14626.1|14506.1|14626.1|14506.1|14622.4|14502.4|10
1644828700000|2022-02-14 08:51:40|14624.61|14504.61|14622.93|14502.93|14624.61|14504.61|14622.91|14502.91|10
1644828710000|2022-02-14 08:51:50|14623.73|14503.73|14625.28|14505.28|14625.94|14505.94|14623.73|14503.73|8
1644828720000|2022-02-14 08:52:00|14625.18|14505.18|14624.65|14504.65|14625.53|14505.53|14624.65|14504.65|10
1644828730000|2022-02-14 08:52:10|14624.38|14504.38|14620.86|14500.86|14624.38|14504.38|14620.86|14500.86|10
1644828740000|2022-02-14 08:52:20|14620.72|14500.72|14619.05|14499.05|14620.72|14500.72|14619.05|14499.05|9
1644828750000|2022-02-14 08:52:30|14618.91|14498.91|14618.3|14498.3|14618.99|14498.99|14618.3|14498.3|10
1644828760000|2022-02-14 08:52:40|14618.81|14498.81|14618.02|14498.02|14618.81|14498.81|14618.02|14498.02|9
1644828770000|2022-02-14 08:52:50|14618.29|14498.29|14616.68|14496.68|14618.29|14498.29|14616.5|14496.5|10
1644828780000|2022-02-14 08:53:00|14616.7|14496.7|14615.99|14495.99|14616.7|14496.7|14615.99|14495.99|10
1644828790000|2022-02-14 08:53:10|14616.15|14496.15|14617.59|14497.59|14618.11|14498.11|14615.72|14495.72|9
1644828800000|2022-02-14 08:53:20|14617.79|14497.79|14617.76|14497.76|14618.08|14498.08|14617.76|14497.76|8
1644828810000|2022-02-14 08:53:30|14617.58|14497.58|14617.03|14497.03|14618.17|14498.17|14617.03|14497.03|7
1644828820000|2022-02-14 08:53:40|14617.16|14497.16|14617.73|14497.73|14618.3|14498.3|14617.16|14497.16|10
1644828830000|2022-02-14 08:53:50|14618.1|14498.1|14616.94|14496.94|14618.23|14498.23|14616.94|14496.94|10
1644828840000|2022-02-14 08:54:00|14617.03|14497.03|14618|14498|14618.04|14498.04|14617.03|14497.03|9
1644828850000|2022-02-14 08:54:10|14618.14|14498.14|14617.15|14497.15|14618.81|14498.81|14617.15|14497.15|9
1644828860000|2022-02-14 08:54:20|14616.98|14496.98|14615.89|14495.89|14616.98|14496.98|14615.42|14495.42|10
1644828870000|2022-02-14 08:54:30|14615.86|14495.86|14615.94|14495.94|14616.1|14496.1|14615.4|14495.4|10
1644828880000|2022-02-14 08:54:40|14616.01|14496.01|14615.9|14495.9|14616.29|14496.29|14615.89|14495.89|9
1644828890000|2022-02-14 08:54:50|14615.92|14495.92|14615.51|14495.51|14615.99|14495.99|14615.51|14495.51|7
1644828900000|2022-02-14 08:55:00|14615.36|14495.36|14615.87|14495.87|14616.17|14496.17|14615.36|14495.36|9
1644828910000|2022-02-14 08:55:10|14615.97|14495.97|14616.98|14496.98|14616.98|14496.98|14615.97|14495.97|9
1644828920000|2022-02-14 08:55:20|14618.04|14498.04|14619.32|14499.32|14619.32|14499.32|14618.04|14498.04|9
1644828930000|2022-02-14 08:55:30|14618.5|14498.5|14618.52|14498.52|14618.52|14498.52|14617.83|14497.83|8
1644828940000|2022-02-14 08:55:40|14618.57|14498.57|14617.12|14497.12|14618.71|14498.71|14617.12|14497.12|10
1644828950000|2022-02-14 08:55:50|14617.11|14497.11|14615.76|14495.76|14617.23|14497.23|14615.76|14495.76|9
1644828960000|2022-02-14 08:56:00|14616.13|14496.13|14615.4|14495.4|14616.13|14496.13|14614.48|14494.48|10
1644828970000|2022-02-14 08:56:10|14615.85|14495.85|14617.9|14497.9|14618.01|14498.01|14615.85|14495.85|9
1644828980000|2022-02-14 08:56:20|14617.56|14497.56|14616.07|14496.07|14617.56|14497.56|14616.07|14496.07|10
1644828990000|2022-02-14 08:56:30|14616.09|14496.09|14614.31|14494.31|14616.29|14496.29|14614.31|14494.31|9
1644829000000|2022-02-14 08:56:40|14614.33|14494.33|14612.89|14492.89|14614.33|14494.33|14612.83|14492.83|9
1644829010000|2022-02-14 08:56:50|14613.06|14493.06|14610.88|14490.88|14613.13|14493.13|14610.88|14490.88|10
1644829020000|2022-02-14 08:57:00|14609.35|14489.35|14605.84|14485.84|14609.35|14489.35|14605.78|14485.78|10
1644829030000|2022-02-14 08:57:10|14605.57|14485.57|14600.13|14480.13|14605.57|14485.57|14600.13|14480.13|9
1644829040000|2022-02-14 08:57:20|14599.8|14479.8|14594.53|14474.53|14599.8|14479.8|14594.53|14474.53|10
1644829050000|2022-02-14 08:57:30|14594.36|14474.36|14594.62|14474.62|14594.74|14474.74|14594.04|14474.04|10
1644829060000|2022-02-14 08:57:40|14594.72|14474.72|14595.6|14475.6|14595.6|14475.6|14594.72|14474.72|10
1644829070000|2022-02-14 08:57:50|14596.04|14476.04|14597.31|14477.31|14597.73|14477.73|14596.01|14476.01|9
1644829080000|2022-02-14 08:58:00|14597.37|14477.37|14600.02|14480.02|14600.9|14480.9|14597.37|14477.37|9
1644829090000|2022-02-14 08:58:10|14600.08|14480.08|14602.23|14482.23|14602.23|14482.23|14600.08|14480.08|10
1644829100000|2022-02-14 08:58:20|14602.45|14482.45|14605.42|14485.42|14605.42|14485.42|14602.27|14482.27|10
1644829110000|2022-02-14 08:58:30|14605.75|14485.75|14609.31|14489.31|14609.31|14489.31|14605.75|14485.75|9
1644829120000|2022-02-14 08:58:40|14609.27|14489.27|14609.95|14489.95|14609.97|14489.97|14609.27|14489.27|10
1644829130000|2022-02-14 08:58:50|14609.68|14489.68|14610.14|14490.14|14610.35|14490.35|14609.68|14489.68|10
1644829140000|2022-02-14 08:59:00|14609.98|14489.98|14609.5|14489.5|14610.11|14490.11|14609.5|14489.5|9
1644829150000|2022-02-14 08:59:10|14609.11|14489.11|14607.31|14487.31|14609.11|14489.11|14606.87|14486.87|8
1644829160000|2022-02-14 08:59:20|14606.63|14486.63|14603.73|14483.73|14606.63|14486.63|14603.73|14483.73|10
1644829170000|2022-02-14 08:59:30|14603.11|14483.11|14600.5|14480.5|14603.11|14483.11|14600.39|14480.39|9
1644829180000|2022-02-14 08:59:40|14599.99|14479.99|14598.29|14478.29|14600.1|14480.1|14598.29|14478.29|10
1644829190000|2022-02-14 08:59:50|14597.55|14477.55|14597.15|14477.15|14598.1|14478.1|14597.15|14477.15|8
1644829200000|2022-02-14 09:00:00|14597.05|14477.05|14590.91|14470.91|14597.36|14477.36|14590.91|14470.91|10
1644829210000|2022-02-14 09:00:10|14590.86|14470.86|14589.38|14469.38|14590.86|14470.86|14588.2|14468.2|10
1644829220000|2022-02-14 09:00:20|14588.56|14468.56|14588.2|14468.2|14588.79|14468.79|14587.47|14467.47|10
1644829230000|2022-02-14 09:00:30|14588.17|14468.17|14586.93|14466.93|14588.17|14468.17|14586.9|14466.9|10
1644829240000|2022-02-14 09:00:40|14586.61|14466.61|14585.15|14465.15|14586.65|14466.65|14585.15|14465.15|10
1644829250000|2022-02-14 09:00:50|14585.11|14465.11|14583.73|14463.73|14585.11|14465.11|14583.6|14463.6|10
1644829260000|2022-02-14 09:01:00|14583.77|14463.77|14583.31|14463.31|14584.34|14464.34|14583.3|14463.3|9
1644829270000|2022-02-14 09:01:10|14582.6|14462.6|14579.18|14459.18|14582.6|14462.6|14579.07|14459.07|10
1644829280000|2022-02-14 09:01:20|14578.92|14458.92|14573.98|14453.98|14578.92|14458.92|14573.98|14453.98|10
1644829290000|2022-02-14 09:01:30|14573.75|14453.75|14572.11|14452.11|14573.75|14453.75|14572.07|14452.07|10
1644829300000|2022-02-14 09:01:40|14571.96|14451.96|14570.44|14450.44|14571.96|14451.96|14570.16|14450.16|10
1644829310000|2022-02-14 09:01:50|14570.17|14450.17|14569.07|14449.07|14570.17|14450.17|14569.07|14449.07|10
1644829320000|2022-02-14 09:02:00|14568.87|14448.87|14568.54|14448.54|14569.2|14449.2|14568.54|14448.54|10
1644829330000|2022-02-14 09:02:10|14567.59|14447.59|14565.38|14445.38|14567.98|14447.98|14565.38|14445.38|9
1644829340000|2022-02-14 09:02:20|14565.48|14445.48|14564.85|14444.85|14565.48|14445.48|14564.62|14444.62|10
1644829350000|2022-02-14 09:02:30|14564.83|14444.83|14566.98|14446.98|14567.32|14447.32|14564.82|14444.82|10
1644829360000|2022-02-14 09:02:40|14567.51|14447.51|14570.14|14450.14|14570.14|14450.14|14567.51|14447.51|10
1644829370000|2022-02-14 09:02:50|14570.04|14450.04|14571.42|14451.42|14571.44|14451.44|14569.97|14449.97|9
1644829380000|2022-02-14 09:03:00|14571.72|14451.72|14575.41|14455.41|14575.54|14455.54|14571.61|14451.61|10
1644829390000|2022-02-14 09:03:10|14575.58|14455.58|14577.01|14457.01|14577.01|14457.01|14575.55|14455.55|10
1644829400000|2022-02-14 09:03:20|14577.29|14457.29|14582.67|14462.67|14582.67|14462.67|14577.29|14457.29|10
1644829410000|2022-02-14 09:03:30|14583.76|14463.76|14583.47|14463.47|14584.42|14464.42|14583.47|14463.47|10
1644829420000|2022-02-14 09:03:40|14583.1|14463.1|14582.43|14462.43|14583.47|14463.47|14582.43|14462.43|10
1644829430000|2022-02-14 09:03:50|14583.19|14463.19|14583.37|14463.37|14583.37|14463.37|14582.89|14462.89|10
1644829440000|2022-02-14 09:04:00|14583.84|14463.84|14583.79|14463.79|14584.01|14464.01|14583.32|14463.32|10
1644829450000|2022-02-14 09:04:10|14583.78|14463.78|14586.77|14466.77|14586.77|14466.77|14583.78|14463.78|10
1644829460000|2022-02-14 09:04:20|14586.83|14466.83|14587.86|14467.86|14588.91|14468.91|14586.83|14466.83|10
1644829470000|2022-02-14 09:04:30|14587.46|14467.46|14587.38|14467.38|14587.89|14467.89|14587|14467|10
1644829480000|2022-02-14 09:04:40|14587.34|14467.34|14585.21|14465.21|14587.34|14467.34|14585.21|14465.21|10
1644829490000|2022-02-14 09:04:50|14585.28|14465.28|14584.12|14464.12|14585.28|14465.28|14584.12|14464.12|10
1644829500000|2022-02-14 09:05:00|14583.75|14463.75|14578.39|14458.39|14583.75|14463.75|14578.39|14458.39|10
1644829510000|2022-02-14 09:05:10|14578.33|14458.33|14576.42|14456.42|14578.44|14458.44|14576.42|14456.42|9
1644829520000|2022-02-14 09:05:20|14576.34|14456.34|14576.6|14456.6|14577.04|14457.04|14576.26|14456.26|10
1644829530000|2022-02-14 09:05:30|14576.43|14456.43|14574.73|14454.73|14576.43|14456.43|14574.73|14454.73|10
1644829540000|2022-02-14 09:05:40|14573.9|14453.9|14572.06|14452.06|14573.9|14453.9|14571.86|14451.86|10
1644829550000|2022-02-14 09:05:50|14572.1|14452.1|14568.76|14448.76|14572.45|14452.45|14568.73|14448.73|10
1644829560000|2022-02-14 09:06:00|14567.84|14447.84|14564.24|14444.24|14567.84|14447.84|14564.24|14444.24|10
1644829570000|2022-02-14 09:06:10|14563.76|14443.76|14558.97|14438.97|14563.76|14443.76|14558.4|14438.4|10
1644829580000|2022-02-14 09:06:20|14557.82|14437.82|14555.28|14435.28|14557.92|14437.92|14555.28|14435.28|10
1644829590000|2022-02-14 09:06:30|14555.21|14435.21|14555.88|14435.88|14555.97|14435.97|14554.94|14434.94|10
1644829600000|2022-02-14 09:06:40|14555.69|14435.69|14559.72|14439.72|14561.23|14441.23|14555.69|14435.69|10
1644829610000|2022-02-14 09:06:50|14560.06|14440.06|14564.12|14444.12|14564.34|14444.34|14560.06|14440.06|10
1644829620000|2022-02-14 09:07:00|14564.28|14444.28|14566.42|14446.42|14566.86|14446.86|14564.28|14444.28|10
1644829630000|2022-02-14 09:07:10|14566.39|14446.39|14567.01|14447.01|14567.27|14447.27|14565.72|14445.72|9
1644829640000|2022-02-14 09:07:20|14567.44|14447.44|14565.59|14445.59|14567.44|14447.44|14564.93|14444.93|10
1644829650000|2022-02-14 09:07:30|14565.57|14445.57|14562.52|14442.52|14565.57|14445.57|14562.02|14442.02|10
1644829660000|2022-02-14 09:07:40|14562.58|14442.58|14564.45|14444.45|14564.45|14444.45|14562.58|14442.58|10
1644829670000|2022-02-14 09:07:50|14564.64|14444.64|14567.86|14447.86|14567.86|14447.86|14564.64|14444.64|10
1644829680000|2022-02-14 09:08:00|14567.95|14447.95|14569.84|14449.84|14569.84|14449.84|14567.95|14447.95|10
1644829690000|2022-02-14 09:08:10|14570.1|14450.1|14570.42|14450.42|14571.12|14451.12|14570.1|14450.1|10
1644829700000|2022-02-14 09:08:20|14570.8|14450.8|14574.9|14454.9|14574.93|14454.93|14570.8|14450.8|10
1644829710000|2022-02-14 09:08:30|14575.32|14455.32|14578.25|14458.25|14578.25|14458.25|14575.32|14455.32|9
1644829720000|2022-02-14 09:08:40|14578.28|14458.28|14578.27|14458.27|14578.72|14458.72|14578.2|14458.2|10
1644829730000|2022-02-14 09:08:50|14577.9|14457.9|14579.48|14459.48|14579.48|14459.48|14577.9|14457.9|10
1644829740000|2022-02-14 09:09:00|14579.87|14459.87|14581.29|14461.29|14581.63|14461.63|14579.87|14459.87|10
1644829750000|2022-02-14 09:09:10|14581.27|14461.27|14581.15|14461.15|14581.46|14461.46|14581.15|14461.15|9
1644829760000|2022-02-14 09:09:20|14581.32|14461.32|14580.18|14460.18|14581.32|14461.32|14580.18|14460.18|9
1644829770000|2022-02-14 09:09:30|14580.43|14460.43|14578.73|14458.73|14580.43|14460.43|14578.73|14458.73|10
1644829780000|2022-02-14 09:09:40|14578.25|14458.25|14578.66|14458.66|14578.78|14458.78|14578.04|14458.04|10
1644829790000|2022-02-14 09:09:50|14579.13|14459.13|14579.94|14459.94|14579.97|14459.97|14579.13|14459.13|10
1644829800000|2022-02-14 09:10:00|14580.63|14460.63|14580.2|14460.2|14580.63|14460.63|14579.69|14459.69|10
1644829810000|2022-02-14 09:10:10|14580.26|14460.26|14580.27|14460.27|14581.37|14461.37|14579.42|14459.42|10
1644829820000|2022-02-14 09:10:20|14580.35|14460.35|14581.85|14461.85|14581.85|14461.85|14580.22|14460.22|10
1644829830000|2022-02-14 09:10:30|14582.44|14462.44|14583.86|14463.86|14584.11|14464.11|14582.42|14462.42|10
1644829840000|2022-02-14 09:10:40|14584.21|14464.21|14587.65|14467.65|14587.65|14467.65|14584.21|14464.21|10
1644829850000|2022-02-14 09:10:50|14588.15|14468.15|14590.11|14470.11|14590.11|14470.11|14588.15|14468.15|9
1644829860000|2022-02-14 09:11:00|14590.09|14470.09|14589.68|14469.68|14591.13|14471.13|14589.67|14469.67|10
1644829870000|2022-02-14 09:11:10|14589.85|14469.85|14589.02|14469.02|14590.14|14470.14|14589|14469|8
1644829880000|2022-02-14 09:11:20|14588.6|14468.6|14587.27|14467.27|14588.68|14468.68|14587.27|14467.27|10
1644829890000|2022-02-14 09:11:30|14587.31|14467.31|14585.71|14465.71|14587.31|14467.31|14585.58|14465.58|9
1644829900000|2022-02-14 09:11:40|14585.11|14465.11|14581.68|14461.68|14585.11|14465.11|14581.68|14461.68|9
1644829910000|2022-02-14 09:11:50|14581.97|14461.97|14581.32|14461.32|14582.07|14462.07|14581.04|14461.04|10
1644829920000|2022-02-14 09:12:00|14581.79|14461.79|14581.95|14461.95|14582.14|14462.14|14581.68|14461.68|10
1644829930000|2022-02-14 09:12:10|14581.74|14461.74|14580.19|14460.19|14581.74|14461.74|14579.79|14459.79|9
1644829940000|2022-02-14 09:12:20|14579.54|14459.54|14579.62|14459.62|14580.02|14460.02|14579.26|14459.26|9
1644829950000|2022-02-14 09:12:30|14579.75|14459.75|14582.83|14462.83|14582.92|14462.92|14579.75|14459.75|10
1644829960000|2022-02-14 09:12:40|14582.89|14462.89|14581.94|14461.94|14582.89|14462.89|14581.94|14461.94|10
1644829970000|2022-02-14 09:12:50|14580.75|14460.75|14575.81|14455.81|14580.75|14460.75|14575.81|14455.81|10
1644829980000|2022-02-14 09:13:00|14575.28|14455.28|14572.28|14452.28|14575.28|14455.28|14572.28|14452.28|10
1644829990000|2022-02-14 09:13:10|14572.27|14452.27|14571.71|14451.71|14572.5|14452.5|14571.71|14451.71|9
1644830000000|2022-02-14 09:13:20|14571.28|14451.28|14568.41|14448.41|14571.37|14451.37|14568.41|14448.41|10
1644830010000|2022-02-14 09:13:30|14567.67|14447.67|14565.07|14445.07|14567.67|14447.67|14565.07|14445.07|10
1644830020000|2022-02-14 09:13:40|14565.81|14445.81|14563.68|14443.68|14565.81|14445.81|14563.68|14443.68|10
1644830030000|2022-02-14 09:13:50|14563.31|14443.31|14560.54|14440.54|14563.39|14443.39|14560.54|14440.54|10
1644830040000|2022-02-14 09:14:00|14560.41|14440.41|14560.32|14440.32|14560.78|14440.78|14559.88|14439.88|10
1644830050000|2022-02-14 09:14:10|14560.24|14440.24|14558.55|14438.55|14560.34|14440.34|14558.31|14438.31|10
1644830060000|2022-02-14 09:14:20|14559.01|14439.01|14559.19|14439.19|14559.19|14439.19|14557.92|14437.92|10
1644830070000|2022-02-14 09:14:30|14559.69|14439.69|14563|14443|14563.1|14443.1|14559.69|14439.69|10
1644830080000|2022-02-14 09:14:40|14563.15|14443.15|14567.46|14447.46|14567.94|14447.94|14563.15|14443.15|10
1644830090000|2022-02-14 09:14:50|14567.1|14447.1|14566.84|14446.84|14567.57|14447.57|14566.84|14446.84|10
1644830100000|2022-02-14 09:15:00|14566.97|14446.97|14567.58|14447.58|14567.81|14447.81|14566.97|14446.97|9
1644830110000|2022-02-14 09:15:10|14568.09|14448.09|14570.88|14450.88|14570.88|14450.88|14567.6|14447.6|10
1644830120000|2022-02-14 09:15:20|14571.19|14451.19|14572.58|14452.58|14572.82|14452.82|14571.19|14451.19|10
1644830130000|2022-02-14 09:15:30|14572.24|14452.24|14574.09|14454.09|14574.09|14454.09|14571.8|14451.8|10
1644830140000|2022-02-14 09:15:40|14574.54|14454.54|14577.8|14457.8|14578.04|14458.04|14574.54|14454.54|10
1644830150000|2022-02-14 09:15:50|14577.95|14457.95|14578.94|14458.94|14578.94|14458.94|14577.92|14457.92|10
1644830160000|2022-02-14 09:16:00|14578.91|14458.91|14580.03|14460.03|14580.03|14460.03|14578.49|14458.49|10
1644830170000|2022-02-14 09:16:10|14580.07|14460.07|14581.56|14461.56|14581.56|14461.56|14580.07|14460.07|10
1644830180000|2022-02-14 09:16:20|14582.02|14462.02|14584.58|14464.58|14584.58|14464.58|14582.02|14462.02|10
1644830190000|2022-02-14 09:16:30|14584.04|14464.04|14586.33|14466.33|14586.33|14466.33|14584.04|14464.04|10
1644830200000|2022-02-14 09:16:40|14586.7|14466.7|14588.81|14468.81|14588.81|14468.81|14586.7|14466.7|9
1644830210000|2022-02-14 09:16:50|14589.09|14469.09|14589.38|14469.38|14589.53|14469.53|14588.9|14468.9|8
1644830220000|2022-02-14 09:17:00|14589.8|14469.8|14590.94|14470.94|14590.96|14470.96|14589.69|14469.69|10
1644830230000|2022-02-14 09:17:10|14592.15|14472.15|14591.33|14471.33|14592.15|14472.15|14590.98|14470.98|9
1644830240000|2022-02-14 09:17:20|14591.06|14471.06|14590.94|14470.94|14591.26|14471.26|14590.8|14470.8|10
1644830250000|2022-02-14 09:17:30|14590.57|14470.57|14592.8|14472.8|14592.96|14472.96|14590.57|14470.57|10
1644830260000|2022-02-14 09:17:40|14592.57|14472.57|14594.16|14474.16|14594.65|14474.65|14592.57|14472.57|10
1644830270000|2022-02-14 09:17:50|14594.37|14474.37|14594.1|14474.1|14594.92|14474.92|14594.07|14474.07|10
1644830280000|2022-02-14 09:18:00|14594.18|14474.18|14596.8|14476.8|14596.8|14476.8|14593.87|14473.87|10
1644830290000|2022-02-14 09:18:10|14597|14477|14594.81|14474.81|14597|14477|14594.81|14474.81|10
1644830300000|2022-02-14 09:18:20|14594.98|14474.98|14595.82|14475.82|14595.96|14475.96|14594.92|14474.92|10
1644830310000|2022-02-14 09:18:30|14596.1|14476.1|14597.44|14477.44|14597.44|14477.44|14596.1|14476.1|10
1644830320000|2022-02-14 09:18:40|14597.56|14477.56|14598.99|14478.99|14599.12|14479.12|14597.24|14477.24|9
1644830330000|2022-02-14 09:18:50|14599.02|14479.02|14602.15|14482.15|14602.15|14482.15|14599.02|14479.02|10
1644830340000|2022-02-14 09:19:00|14602.55|14482.55|14604.41|14484.41|14604.48|14484.48|14602.55|14482.55|10
1644830350000|2022-02-14 09:19:10|14604.5|14484.5|14604.01|14484.01|14604.5|14484.5|14604.01|14484.01|9
1644830360000|2022-02-14 09:19:20|14604.42|14484.42|14605.39|14485.39|14605.39|14485.39|14604.42|14484.42|10
1644830370000|2022-02-14 09:19:30|14605.68|14485.68|14606.01|14486.01|14606.01|14486.01|14605.38|14485.38|10
1644830380000|2022-02-14 09:19:40|14606.18|14486.18|14606.53|14486.53|14606.55|14486.55|14606.16|14486.16|10
1644830390000|2022-02-14 09:19:50|14606.43|14486.43|14605.1|14485.1|14606.43|14486.43|14605.1|14485.1|8
1644830400000|2022-02-14 09:20:00|14605.22|14485.22|14604.3|14484.3|14605.27|14485.27|14603.95|14483.95|10
1644830410000|2022-02-14 09:20:10|14604.39|14484.39|14605.9|14485.9|14606.1|14486.1|14604.39|14484.39|10
1644830420000|2022-02-14 09:20:20|14606.33|14486.33|14607.11|14487.11|14607.24|14487.24|14606.33|14486.33|10
1644830430000|2022-02-14 09:20:30|14607.62|14487.62|14609.51|14489.51|14609.53|14489.53|14607.62|14487.62|10
1644830440000|2022-02-14 09:20:40|14609.49|14489.49|14607.78|14487.78|14609.49|14489.49|14607.75|14487.75|10
1644830450000|2022-02-14 09:20:50|14607.74|14487.74|14609.38|14489.38|14609.38|14489.38|14607.74|14487.74|10
1644830460000|2022-02-14 09:21:00|14609.36|14489.36|14609.84|14489.84|14610.28|14490.28|14609.36|14489.36|10
1644830470000|2022-02-14 09:21:10|14609.81|14489.81|14606.92|14486.92|14609.81|14489.81|14606.92|14486.92|10
1644830480000|2022-02-14 09:21:20|14606.97|14486.97|14605.33|14485.33|14607.02|14487.02|14605.06|14485.06|9
1644830490000|2022-02-14 09:21:30|14605.36|14485.36|14603.13|14483.13|14605.36|14485.36|14603.13|14483.13|10
1644830500000|2022-02-14 09:21:40|14602.98|14482.98|14601.77|14481.77|14603|14483|14601.76|14481.76|10
1644830510000|2022-02-14 09:21:50|14601.78|14481.78|14599.86|14479.86|14601.78|14481.78|14599.86|14479.86|9
1644830520000|2022-02-14 09:22:00|14599.53|14479.53|14598.34|14478.34|14599.53|14479.53|14598.34|14478.34|9
1644830530000|2022-02-14 09:22:10|14598.24|14478.24|14598.99|14478.99|14599.06|14479.06|14598.15|14478.15|9
1644830540000|2022-02-14 09:22:20|14598.92|14478.92|14601.1|14481.1|14601.75|14481.75|14598.92|14478.92|10
1644830550000|2022-02-14 09:22:30|14601.24|14481.24|14605.95|14485.95|14605.95|14485.95|14601.24|14481.24|10
1644830560000|2022-02-14 09:22:40|14605.85|14485.85|14607.23|14487.23|14607.49|14487.49|14605.71|14485.71|10
1644830570000|2022-02-14 09:22:50|14608.72|14488.72|14621.4|14501.4|14622.49|14502.49|14608.72|14488.72|10
1644830580000|2022-02-14 09:23:00|14622.71|14502.71|14621.98|14501.98|14622.71|14502.71|14621.57|14501.57|10
1644830590000|2022-02-14 09:23:10|14621.15|14501.15|14620.34|14500.34|14621.15|14501.15|14619.95|14499.95|9
1644830600000|2022-02-14 09:23:20|14620.84|14500.84|14621.05|14501.05|14621.05|14501.05|14620.41|14500.41|10
1644830610000|2022-02-14 09:23:30|14620.69|14500.69|14617.26|14497.26|14620.75|14500.75|14617.26|14497.26|10
1644830620000|2022-02-14 09:23:40|14617.43|14497.43|14616.26|14496.26|14617.43|14497.43|14616.26|14496.26|8
1644830630000|2022-02-14 09:23:50|14616.05|14496.05|14614.13|14494.13|14616.05|14496.05|14607.79|14487.79|10
1644830640000|2022-02-14 09:24:00|14614.01|14494.01|14612.1|14492.1|14614.01|14494.01|14611.79|14491.79|9
1644830650000|2022-02-14 09:24:10|14612.23|14492.23|14609|14489|14612.34|14492.34|14609|14489|10
1644830660000|2022-02-14 09:24:20|14608.46|14488.46|14607.37|14487.37|14608.46|14488.46|14607.05|14487.05|10
1644830670000|2022-02-14 09:24:30|14607.1|14487.1|14604|14484|14607.54|14487.54|14604|14484|10
1644830680000|2022-02-14 09:24:40|14603.94|14483.94|14601.28|14481.28|14603.94|14483.94|14601.28|14481.28|10
1644830690000|2022-02-14 09:24:50|14601.71|14481.71|14601.81|14481.81|14602.03|14482.03|14601.63|14481.63|9
1644830700000|2022-02-14 09:25:00|14602.5|14482.5|14603.94|14483.94|14603.94|14483.94|14602.5|14482.5|10
1644830710000|2022-02-14 09:25:10|14604.12|14484.12|14604.97|14484.97|14605.26|14485.26|14604.12|14484.12|10
1644830720000|2022-02-14 09:25:20|14604.55|14484.55|14605.37|14485.37|14605.37|14485.37|14604.32|14484.32|9
1644830730000|2022-02-14 09:25:30|14605.51|14485.51|14605.71|14485.71|14605.71|14485.71|14604.79|14484.79|10
1644830740000|2022-02-14 09:25:40|14605.97|14485.97|14608.83|14488.83|14609.16|14489.16|14605.97|14485.97|10
1644830750000|2022-02-14 09:25:50|14608.38|14488.38|14608.51|14488.51|14608.78|14488.78|14608.29|14488.29|10
1644830760000|2022-02-14 09:26:00|14608.23|14488.23|14607.15|14487.15|14608.23|14488.23|14606.3|14486.3|10
1644830770000|2022-02-14 09:26:10|14606.91|14486.91|14607.47|14487.47|14607.47|14487.47|14606.85|14486.85|9
1644830780000|2022-02-14 09:26:20|14607.49|14487.49|14606.08|14486.08|14608.97|14488.97|14606.08|14486.08|8
1644830790000|2022-02-14 09:26:30|14605.45|14485.45|14605.77|14485.77|14606|14486|14605.13|14485.13|8
1644830800000|2022-02-14 09:26:40|14605.98|14485.98|14604.47|14484.47|14605.98|14485.98|14604.47|14484.47|9
1644830810000|2022-02-14 09:26:50|14604.18|14484.18|14602.79|14482.79|14604.3|14484.3|14602.51|14482.51|9
1644830820000|2022-02-14 09:27:00|14602.96|14482.96|14602.99|14482.99|14603.22|14483.22|14601.99|14481.99|10
1644830830000|2022-02-14 09:27:10|14602.75|14482.75|14602.3|14482.3|14602.75|14482.75|14602.19|14482.19|8
1644830840000|2022-02-14 09:27:20|14602.22|14482.22|14602.89|14482.89|14602.89|14482.89|14602.09|14482.09|9
1644830850000|2022-02-14 09:27:30|14602.94|14482.94|14600.97|14480.97|14603.26|14483.26|14600.97|14480.97|10
1644830860000|2022-02-14 09:27:40|14600.99|14480.99|14605.94|14485.94|14605.94|14485.94|14599.19|14479.19|10
1644830870000|2022-02-14 09:27:50|14606.46|14486.46|14606.07|14486.07|14607.1|14487.1|14605.5|14485.5|10
1644830880000|2022-02-14 09:28:00|14605.74|14485.74|14602.53|14482.53|14606.11|14486.11|14602.53|14482.53|9
1644830890000|2022-02-14 09:28:10|14603.17|14483.17|14605.37|14485.37|14605.37|14485.37|14602.9|14482.9|10
1644830900000|2022-02-14 09:28:20|14605.92|14485.92|14609.29|14489.29|14609.79|14489.79|14605.92|14485.92|10
1644830910000|2022-02-14 09:28:30|14609.51|14489.51|14607.85|14487.85|14609.51|14489.51|14607.72|14487.72|10
1644830920000|2022-02-14 09:28:40|14607.82|14487.82|14606.45|14486.45|14608.2|14488.2|14606.45|14486.45|9
1644830930000|2022-02-14 09:28:50|14606.44|14486.44|14604.32|14484.32|14606.44|14486.44|14604.32|14484.32|10
1644830940000|2022-02-14 09:29:00|14604.05|14484.05|14601.98|14481.98|14604.05|14484.05|14601.98|14481.98|10
1644830950000|2022-02-14 09:29:10|14602.32|14482.32|14602.78|14482.78|14603.22|14483.22|14602.32|14482.32|10
1644830960000|2022-02-14 09:29:20|14602.37|14482.37|14602.33|14482.33|14603.02|14483.02|14602.33|14482.33|9
1644830970000|2022-02-14 09:29:30|14602.53|14482.53|14603.03|14483.03|14603.62|14483.62|14602.53|14482.53|8
1644830980000|2022-02-14 09:29:40|14602.94|14482.94|14602.92|14482.92|14603.01|14483.01|14602.44|14482.44|9
1644830990000|2022-02-14 09:29:50|14602.93|14482.93|14603.81|14483.81|14603.96|14483.96|14602.26|14482.26|9
1644831000000|2022-02-14 09:30:00|14603.67|14483.67|14603.29|14483.29|14603.67|14483.67|14602.94|14482.94|9
1644831010000|2022-02-14 09:30:10|14603.79|14483.79|14604.12|14484.12|14604.56|14484.56|14603.69|14483.69|10
1644831020000|2022-02-14 09:30:20|14604.36|14484.36|14604.23|14484.23|14604.67|14484.67|14604.23|14484.23|9
1644831030000|2022-02-14 09:30:30|14603.94|14483.94|14603.83|14483.83|14604.03|14484.03|14603.76|14483.76|10
1644831040000|2022-02-14 09:30:40|14603.48|14483.48|14603.51|14483.51|14603.58|14483.58|14603.2|14483.2|9
1644831050000|2022-02-14 09:30:50|14603.74|14483.74|14603.97|14483.97|14604.03|14484.03|14603.74|14483.74|10
1644831060000|2022-02-14 09:31:00|14604.26|14484.26|14605.93|14485.93|14605.93|14485.93|14604.26|14484.26|10
1644831070000|2022-02-14 09:31:10|14606.61|14486.61|14608.49|14488.49|14608.49|14488.49|14606.61|14486.61|9
1644831080000|2022-02-14 09:31:20|14608.39|14488.39|14610.07|14490.07|14610.07|14490.07|14608.37|14488.37|10
1644831090000|2022-02-14 09:31:30|14610.08|14490.08|14611.54|14491.54|14611.54|14491.54|14610.08|14490.08|6
1644831100000|2022-02-14 09:31:40|14611.29|14491.29|14612.06|14492.06|14612.06|14492.06|14610.77|14490.77|10
1644831110000|2022-02-14 09:31:50|14612.25|14492.25|14613.01|14493.01|14613.7|14493.7|14612.25|14492.25|10
1644831120000|2022-02-14 09:32:00|14612.77|14492.77|14613.35|14493.35|14613.35|14493.35|14612.77|14492.77|7
1644831130000|2022-02-14 09:32:10|14613.09|14493.09|14613.08|14493.08|14613.09|14493.09|14612.87|14492.87|8
1644831140000|2022-02-14 09:32:20|14613.24|14493.24|14613.23|14493.23|14613.62|14493.62|14612.27|14492.27|10
1644831150000|2022-02-14 09:32:30|14613.66|14493.66|14620.17|14500.17|14620.46|14500.46|14613.46|14493.46|10
1644831160000|2022-02-14 09:32:40|14620.77|14500.77|14622.91|14502.91|14623.32|14503.32|14620.41|14500.41|10
1644831170000|2022-02-14 09:32:50|14623.51|14503.51|14619.81|14499.81|14623.58|14503.58|14619.81|14499.81|10
1644831180000|2022-02-14 09:33:00|14619.78|14499.78|14615.61|14495.61|14619.78|14499.78|14615.61|14495.61|10
1644831190000|2022-02-14 09:33:10|14615.7|14495.7|14617.52|14497.52|14617.52|14497.52|14615.65|14495.65|10
1644831200000|2022-02-14 09:33:20|14617.78|14497.78|14613.68|14493.68|14617.78|14497.78|14613.68|14493.68|10
1644831210000|2022-02-14 09:33:30|14612.9|14492.9|14610.72|14490.72|14612.9|14492.9|14610.72|14490.72|10
1644831220000|2022-02-14 09:33:40|14610.64|14490.64|14608.82|14488.82|14610.64|14490.64|14608.82|14488.82|9
1644831230000|2022-02-14 09:33:50|14608.98|14488.98|14609.21|14489.21|14609.94|14489.94|14608.98|14488.98|9
1644831240000|2022-02-14 09:34:00|14609.54|14489.54|14610.56|14490.56|14610.56|14490.56|14609.14|14489.14|9
1644831250000|2022-02-14 09:34:10|14611.04|14491.04|14610.01|14490.01|14611.61|14491.61|14610.01|14490.01|10
1644831260000|2022-02-14 09:34:20|14610.44|14490.44|14609.65|14489.65|14610.44|14490.44|14609.61|14489.61|9
1644831270000|2022-02-14 09:34:30|14609.77|14489.77|14608.95|14488.95|14609.78|14489.78|14608.95|14488.95|10
1644831280000|2022-02-14 09:34:40|14608.8|14488.8|14609.22|14489.22|14609.27|14489.27|14608.48|14488.48|9
1644831290000|2022-02-14 09:34:50|14608.69|14488.69|14610.09|14490.09|14610.21|14490.21|14608.56|14488.56|10
1644831300000|2022-02-14 09:35:00|14609.88|14489.88|14611.08|14491.08|14611.18|14491.18|14609.88|14489.88|10
1644831310000|2022-02-14 09:35:10|14611.03|14491.03|14612.34|14492.34|14612.57|14492.57|14611.03|14491.03|10
1644831320000|2022-02-14 09:35:20|14612.27|14492.27|14615.47|14495.47|14615.47|14495.47|14612.27|14492.27|10
1644831330000|2022-02-14 09:35:30|14615.41|14495.41|14619.68|14499.68|14619.68|14499.68|14615.24|14495.24|10
1644831340000|2022-02-14 09:35:40|14619.27|14499.27|14622.89|14502.89|14622.89|14502.89|14619.27|14499.27|9
1644831350000|2022-02-14 09:35:50|14623.76|14503.76|14623.62|14503.62|14623.8|14503.8|14622.96|14502.96|10
1644831360000|2022-02-14 09:36:00|14623.5|14503.5|14624.07|14504.07|14624.47|14504.47|14623.5|14503.5|10
1644831370000|2022-02-14 09:36:10|14625.02|14505.02|14628.34|14508.34|14628.34|14508.34|14625.02|14505.02|9
1644831380000|2022-02-14 09:36:20|14627.9|14507.9|14624.72|14504.72|14628.53|14508.53|14624.72|14504.72|10
1644831390000|2022-02-14 09:36:30|14624.28|14504.28|14620.46|14500.46|14624.28|14504.28|14620.46|14500.46|10
1644831400000|2022-02-14 09:36:40|14620.89|14500.89|14619.06|14499.06|14621.05|14501.05|14619.06|14499.06|10
1644831410000|2022-02-14 09:36:50|14618.85|14498.85|14620.15|14500.15|14620.15|14500.15|14618.42|14498.42|8
1644831420000|2022-02-14 09:37:00|14620.44|14500.44|14620.46|14500.46|14621.15|14501.15|14620.44|14500.44|10
1644831430000|2022-02-14 09:37:10|14621.01|14501.01|14619.63|14499.63|14621.73|14501.73|14619.63|14499.63|10
1644831440000|2022-02-14 09:37:20|14619.47|14499.47|14622.88|14502.88|14622.88|14502.88|14618.88|14498.88|10
1644831450000|2022-02-14 09:37:30|14623.12|14503.12|14626.84|14506.84|14627.21|14507.21|14622.64|14502.64|9
1644831460000|2022-02-14 09:37:40|14626.92|14506.92|14627.1|14507.1|14627.52|14507.52|14626.8|14506.8|10
1644831470000|2022-02-14 09:37:50|14627.61|14507.61|14627.19|14507.19|14627.64|14507.64|14627.19|14507.19|10
1644831480000|2022-02-14 09:38:00|14627.04|14507.04|14628.75|14508.75|14629.16|14509.16|14627.04|14507.04|10
1644831490000|2022-02-14 09:38:10|14628.78|14508.78|14629.14|14509.14|14629.14|14509.14|14628.64|14508.64|8
1644831500000|2022-02-14 09:38:20|14629.25|14509.25|14632.2|14512.2|14632.23|14512.23|14629.25|14509.25|9
1644831510000|2022-02-14 09:38:30|14632.76|14512.76|14624.51|14504.51|14632.76|14512.76|14624.51|14504.51|9
1644831520000|2022-02-14 09:38:40|14623.46|14503.46|14619.74|14499.74|14623.46|14503.46|14619.74|14499.74|10
1644831530000|2022-02-14 09:38:50|14620.09|14500.09|14618.5|14498.5|14620.09|14500.09|14618.5|14498.5|9
1644831540000|2022-02-14 09:39:00|14618.19|14498.19|14617.79|14497.79|14618.68|14498.68|14617.48|14497.48|10
1644831550000|2022-02-14 09:39:10|14617.71|14497.71|14615.61|14495.61|14617.71|14497.71|14615.61|14495.61|10
1644831560000|2022-02-14 09:39:20|14615.38|14495.38|14611.85|14491.85|14615.38|14495.38|14611.85|14491.85|10
1644831570000|2022-02-14 09:39:30|14611.81|14491.81|14609.69|14489.69|14611.85|14491.85|14609.66|14489.66|10
1644831580000|2022-02-14 09:39:40|14609.62|14489.62|14607.03|14487.03|14609.65|14489.65|14606.98|14486.98|10
1644831590000|2022-02-14 09:39:50|14606.7|14486.7|14603.05|14483.05|14606.7|14486.7|14603.05|14483.05|10
1644831600000|2022-02-14 09:40:00|14602.75|14482.75|14601.59|14481.59|14602.75|14482.75|14601.47|14481.47|8
1644831610000|2022-02-14 09:40:10|14601.32|14481.32|14601.34|14481.34|14601.67|14481.67|14601.01|14481.01|10
1644831620000|2022-02-14 09:40:20|14601.59|14481.59|14602.5|14482.5|14602.53|14482.53|14601.51|14481.51|9
1644831630000|2022-02-14 09:40:30|14602.68|14482.68|14601.34|14481.34|14602.74|14482.74|14601.34|14481.34|10
1644831640000|2022-02-14 09:40:40|14601.47|14481.47|14596.78|14476.78|14601.82|14481.82|14596.78|14476.78|10
1644831650000|2022-02-14 09:40:50|14596.79|14476.79|14592.78|14472.78|14596.79|14476.79|14592.78|14472.78|10
1644831660000|2022-02-14 09:41:00|14592.06|14472.06|14590.99|14470.99|14592.06|14472.06|14590.7|14470.7|8
1644831670000|2022-02-14 09:41:10|14591.34|14471.34|14585.32|14465.32|14591.39|14471.39|14585.32|14465.32|10
1644831680000|2022-02-14 09:41:20|14585.43|14465.43|14584.29|14464.29|14585.43|14465.43|14584.29|14464.29|8
1644831690000|2022-02-14 09:41:30|14584.87|14464.87|14583.86|14463.86|14584.96|14464.96|14583.86|14463.86|9
1644831700000|2022-02-14 09:41:40|14583.97|14463.97|14583.07|14463.07|14584.08|14464.08|14582.05|14462.05|10
1644831710000|2022-02-14 09:41:50|14583.02|14463.02|14582.83|14462.83|14583.02|14463.02|14582.02|14462.02|10
1644831720000|2022-02-14 09:42:00|14583|14463|14582.85|14462.85|14583.64|14463.64|14582.85|14462.85|10
1644831730000|2022-02-14 09:42:10|14582.6|14462.6|14577.68|14457.68|14582.63|14462.63|14577.68|14457.68|10
1644831740000|2022-02-14 09:42:20|14577.62|14457.62|14576.76|14456.76|14577.62|14457.62|14576.63|14456.63|10
1644831750000|2022-02-14 09:42:30|14577.05|14457.05|14573.22|14453.22|14577.26|14457.26|14573.22|14453.22|10
1644831760000|2022-02-14 09:42:40|14573.23|14453.23|14571.43|14451.43|14573.23|14453.23|14571.43|14451.43|9
1644831770000|2022-02-14 09:42:50|14570.92|14450.92|14571.11|14451.11|14571.23|14451.23|14570.75|14450.75|10
1644831780000|2022-02-14 09:43:00|14571.56|14451.56|14571.9|14451.9|14572.23|14452.23|14571.53|14451.53|10
1644831790000|2022-02-14 09:43:10|14572.01|14452.01|14575.75|14455.75|14575.75|14455.75|14572.01|14452.01|10
1644831800000|2022-02-14 09:43:20|14575.77|14455.77|14576.34|14456.34|14576.74|14456.74|14575.77|14455.77|8
1644831810000|2022-02-14 09:43:30|14576.49|14456.49|14577.6|14457.6|14577.6|14457.6|14576.49|14456.49|9
1644831820000|2022-02-14 09:43:40|14577.52|14457.52|14579.28|14459.28|14579.28|14459.28|14577.44|14457.44|9
1644831830000|2022-02-14 09:43:50|14579.43|14459.43|14579.46|14459.46|14580.19|14460.19|14579.27|14459.27|10
1644831840000|2022-02-14 09:44:00|14579.58|14459.58|14579.37|14459.37|14579.58|14459.58|14579.15|14459.15|8
1644831850000|2022-02-14 09:44:10|14579.84|14459.84|14580.79|14460.79|14580.79|14460.79|14579.18|14459.18|10
1644831860000|2022-02-14 09:44:20|14580.84|14460.84|14581.6|14461.6|14581.65|14461.65|14580.84|14460.84|10
1644831870000|2022-02-14 09:44:30|14581.74|14461.74|14581.47|14461.47|14581.85|14461.85|14581.47|14461.47|9
1644831880000|2022-02-14 09:44:40|14582.18|14462.18|14579.44|14459.44|14582.18|14462.18|14579.44|14459.44|10
1644831890000|2022-02-14 09:44:50|14579.47|14459.47|14574.38|14454.38|14579.47|14459.47|14574.38|14454.38|10
1644831900000|2022-02-14 09:45:00|14574|14454|14573.62|14453.62|14574|14454|14573.16|14453.16|10
1644831910000|2022-02-14 09:45:10|14573.86|14453.86|14573.21|14453.21|14574.1|14454.1|14573.21|14453.21|9
1644831920000|2022-02-14 09:45:20|14572.98|14452.98|14571.95|14451.95|14572.98|14452.98|14571.77|14451.77|8
1644831930000|2022-02-14 09:45:30|14571.75|14451.75|14568.71|14448.71|14571.84|14451.84|14568.71|14448.71|10
1644831940000|2022-02-14 09:45:40|14568.84|14448.84|14566.23|14446.23|14568.84|14448.84|14565.8|14445.8|10
1644831950000|2022-02-14 09:45:50|14566.22|14446.22|14568.57|14448.57|14568.79|14448.79|14566.22|14446.22|9
1644831960000|2022-02-14 09:46:00|14568.46|14448.46|14566.81|14446.81|14568.59|14448.59|14566.71|14446.71|9
1644831970000|2022-02-14 09:46:10|14567.47|14447.47|14570.09|14450.09|14570.38|14450.38|14567.47|14447.47|10
1644831980000|2022-02-14 09:46:20|14569.59|14449.59|14571.27|14451.27|14571.36|14451.36|14569.38|14449.38|10
1644831990000|2022-02-14 09:46:30|14571.95|14451.95|14572.58|14452.58|14572.72|14452.72|14571.95|14451.95|8
1644832000000|2022-02-14 09:46:40|14573.02|14453.02|14571.67|14451.67|14573.02|14453.02|14571.67|14451.67|9
1644832010000|2022-02-14 09:46:50|14572.2|14452.2|14573.79|14453.79|14574.04|14454.04|14571.85|14451.85|10
1644832020000|2022-02-14 09:47:00|14573.9|14453.9|14573.99|14453.99|14574.27|14454.27|14573.8|14453.8|10
1644832030000|2022-02-14 09:47:10|14574.63|14454.63|14578.16|14458.16|14578.16|14458.16|14574.63|14454.63|10
1644832040000|2022-02-14 09:47:20|14578.31|14458.31|14578.13|14458.13|14579.2|14459.2|14577.95|14457.95|10
1644832050000|2022-02-14 09:47:30|14577.92|14457.92|14577.29|14457.29|14578.03|14458.03|14577.29|14457.29|8
1644832060000|2022-02-14 09:47:40|14577.78|14457.78|14580.37|14460.37|14580.49|14460.49|14577.07|14457.07|10
1644832070000|2022-02-14 09:47:50|14580.33|14460.33|14580.41|14460.41|14581.53|14461.53|14580.07|14460.07|10
1644832080000|2022-02-14 09:48:00|14580.96|14460.96|14582.88|14462.88|14582.88|14462.88|14580.96|14460.96|10
1644832090000|2022-02-14 09:48:10|14583.18|14463.18|14583.25|14463.25|14584.19|14464.19|14583.08|14463.08|9
1644832100000|2022-02-14 09:48:20|14583.08|14463.08|14582.95|14462.95|14583.22|14463.22|14582.95|14462.95|9
1644832110000|2022-02-14 09:48:30|14582.87|14462.87|14583.01|14463.01|14583.16|14463.16|14582.87|14462.87|8
1644832120000|2022-02-14 09:48:40|14582.99|14462.99|14582.95|14462.95|14583.34|14463.34|14582.95|14462.95|7
1644832130000|2022-02-14 09:48:50|14583.02|14463.02|14583.76|14463.76|14583.76|14463.76|14582.93|14462.93|9
1644832140000|2022-02-14 09:49:00|14583.75|14463.75|14585.53|14465.53|14585.53|14465.53|14583.71|14463.71|10
1644832150000|2022-02-14 09:49:10|14585.73|14465.73|14585.8|14465.8|14586.04|14466.04|14585.06|14465.06|9
1644832160000|2022-02-14 09:49:20|14585.68|14465.68|14585.18|14465.18|14585.75|14465.75|14585|14465|10
1644832170000|2022-02-14 09:49:30|14585.7|14465.7|14581.79|14461.79|14585.7|14465.7|14581.79|14461.79|9
1644832180000|2022-02-14 09:49:40|14580.3|14460.3|14575.02|14455.02|14580.3|14460.3|14575.02|14455.02|10
1644832190000|2022-02-14 09:49:50|14574.51|14454.51|14572.7|14452.7|14574.51|14454.51|14572.7|14452.7|10
1644832200000|2022-02-14 09:50:00|14570.99|14450.99|14568.6|14448.6|14570.99|14450.99|14568.41|14448.41|10
1644832210000|2022-02-14 09:50:10|14568.82|14448.82|14567.39|14447.39|14569.09|14449.09|14566.87|14446.87|9
1644832220000|2022-02-14 09:50:20|14567.62|14447.62|14567.1|14447.1|14567.62|14447.62|14566.86|14446.86|10
1644832230000|2022-02-14 09:50:30|14566.87|14446.87|14567.96|14447.96|14568.2|14448.2|14566.87|14446.87|10
1644832240000|2022-02-14 09:50:40|14568.18|14448.18|14568.66|14448.66|14568.77|14448.77|14568.18|14448.18|9
1644832250000|2022-02-14 09:50:50|14568.53|14448.53|14567.74|14447.74|14568.79|14448.79|14567.74|14447.74|7
1644832260000|2022-02-14 09:51:00|14567.63|14447.63|14567.17|14447.17|14568.58|14448.58|14567.17|14447.17|10
1644832270000|2022-02-14 09:51:10|14566.92|14446.92|14567.19|14447.19|14567.41|14447.41|14566.56|14446.56|9
1644832280000|2022-02-14 09:51:20|14567.24|14447.24|14567.51|14447.51|14568.16|14448.16|14567.2|14447.2|10
1644832290000|2022-02-14 09:51:30|14567.62|14447.62|14568.88|14448.88|14569|14449|14567.62|14447.62|10
1644832300000|2022-02-14 09:51:40|14569.06|14449.06|14571.38|14451.38|14571.38|14451.38|14569.06|14449.06|8
1644832310000|2022-02-14 09:51:50|14571.21|14451.21|14572.05|14452.05|14572.05|14452.05|14571.21|14451.21|9
1644832320000|2022-02-14 09:52:00|14571.95|14451.95|14572.06|14452.06|14572.18|14452.18|14571.82|14451.82|10
1644832330000|2022-02-14 09:52:10|14572.73|14452.73|14575.09|14455.09|14575.09|14455.09|14572.73|14452.73|10
1644832340000|2022-02-14 09:52:20|14575.08|14455.08|14575.09|14455.09|14575.12|14455.12|14574.81|14454.81|8
1644832350000|2022-02-14 09:52:30|14575|14455|14575.41|14455.41|14575.41|14455.41|14575|14455|9
1644832360000|2022-02-14 09:52:40|14575.45|14455.45|14574.75|14454.75|14575.45|14455.45|14574.51|14454.51|9
1644832370000|2022-02-14 09:52:50|14574.64|14454.64|14575.16|14455.16|14575.34|14455.34|14574.07|14454.07|7
1644832380000|2022-02-14 09:53:00|14575.37|14455.37|14573.71|14453.71|14575.68|14455.68|14573.64|14453.64|10
1644832390000|2022-02-14 09:53:10|14573.63|14453.63|14571.68|14451.68|14573.69|14453.69|14571.6|14451.6|10
1644832400000|2022-02-14 09:53:20|14571.54|14451.54|14570.29|14450.29|14571.54|14451.54|14570.29|14450.29|10
1644832410000|2022-02-14 09:53:30|14570.19|14450.19|14569.81|14449.81|14570.3|14450.3|14569.68|14449.68|9
1644832420000|2022-02-14 09:53:40|14569.32|14449.32|14567.89|14447.89|14569.32|14449.32|14567.2|14447.2|10
1644832430000|2022-02-14 09:53:50|14567.94|14447.94|14568.33|14448.33|14568.39|14448.39|14567.94|14447.94|9
1644832440000|2022-02-14 09:54:00|14568.44|14448.44|14567.32|14447.32|14568.44|14448.44|14567.32|14447.32|8
1644832450000|2022-02-14 09:54:10|14567.16|14447.16|14565.63|14445.63|14567.53|14447.53|14565.63|14445.63|10
1644832460000|2022-02-14 09:54:20|14565.02|14445.02|14565.4|14445.4|14565.4|14445.4|14565.02|14445.02|10
1644832470000|2022-02-14 09:54:30|14565.7|14445.7|14565.94|14445.94|14566.07|14446.07|14565.68|14445.68|10
1644832480000|2022-02-14 09:54:40|14565.79|14445.79|14564.43|14444.43|14565.79|14445.79|14564.43|14444.43|10
1644832490000|2022-02-14 09:54:50|14564.25|14444.25|14563.69|14443.69|14564.25|14444.25|14563.58|14443.58|8
1644832500000|2022-02-14 09:55:00|14563.7|14443.7|14564.47|14444.47|14564.47|14444.47|14563.46|14443.46|8
1644832510000|2022-02-14 09:55:10|14564.37|14444.37|14566.66|14446.66|14566.8|14446.8|14564.37|14444.37|10
1644832520000|2022-02-14 09:55:20|14566.58|14446.58|14567.37|14447.37|14567.37|14447.37|14566.58|14446.58|6
1644832530000|2022-02-14 09:55:30|14568.04|14448.04|14567.89|14447.89|14568.34|14448.34|14567.86|14447.86|8
1644832540000|2022-02-14 09:55:40|14567.92|14447.92|14569.4|14449.4|14569.79|14449.79|14567.92|14447.92|10
1644832550000|2022-02-14 09:55:50|14568.86|14448.86|14569.11|14449.11|14569.32|14449.32|14568.48|14448.48|10
1644832560000|2022-02-14 09:56:00|14569.07|14449.07|14568.4|14448.4|14569.15|14449.15|14568.4|14448.4|10
1644832570000|2022-02-14 09:56:10|14568.01|14448.01|14566.11|14446.11|14568.01|14448.01|14566.06|14446.06|10
1644832580000|2022-02-14 09:56:20|14565.97|14445.97|14566.07|14446.07|14566.11|14446.11|14565.68|14445.68|9
1644832590000|2022-02-14 09:56:30|14566.26|14446.26|14566.17|14446.17|14566.26|14446.26|14566.08|14446.08|9
1644832600000|2022-02-14 09:56:40|14566.24|14446.24|14565.38|14445.38|14566.24|14446.24|14565.1|14445.1|9
1644832610000|2022-02-14 09:56:50|14565.42|14445.42|14566.05|14446.05|14566.05|14446.05|14565.42|14445.42|9
1644832620000|2022-02-14 09:57:00|14566.67|14446.67|14568.02|14448.02|14568.02|14448.02|14566.67|14446.67|10
1644832630000|2022-02-14 09:57:10|14568.04|14448.04|14568.45|14448.45|14568.56|14448.56|14568.04|14448.04|10
1644832640000|2022-02-14 09:57:20|14568.71|14448.71|14570.5|14450.5|14570.5|14450.5|14568.71|14448.71|10
1644832650000|2022-02-14 09:57:30|14570.62|14450.62|14573.17|14453.17|14573.17|14453.17|14570.62|14450.62|9
1644832660000|2022-02-14 09:57:40|14573.2|14453.2|14573.24|14453.24|14573.44|14453.44|14572.65|14452.65|10
1644832670000|2022-02-14 09:57:50|14573.28|14453.28|14573.31|14453.31|14573.91|14453.91|14573.28|14453.28|9
1644832680000|2022-02-14 09:58:00|14573.36|14453.36|14572.31|14452.31|14573.39|14453.39|14572.31|14452.31|9
1644832690000|2022-02-14 09:58:10|14572.21|14452.21|14570.15|14450.15|14572.21|14452.21|14570.15|14450.15|10
1644832700000|2022-02-14 09:58:20|14570.24|14450.24|14567.89|14447.89|14570.24|14450.24|14567.89|14447.89|10
1644832710000|2022-02-14 09:58:30|14567.76|14447.76|14568.86|14448.86|14568.86|14448.86|14567.76|14447.76|10
1644832720000|2022-02-14 09:58:40|14568.91|14448.91|14569.87|14449.87|14569.88|14449.88|14568.56|14448.56|10
1644832730000|2022-02-14 09:58:50|14569.97|14449.97|14571.99|14451.99|14571.99|14451.99|14569.97|14449.97|9
1644832740000|2022-02-14 09:59:00|14572.16|14452.16|14575.91|14455.91|14575.91|14455.91|14572.16|14452.16|10
1644832750000|2022-02-14 09:59:10|14575.89|14455.89|14577.86|14457.86|14577.93|14457.93|14575.49|14455.49|9
1644832760000|2022-02-14 09:59:20|14577.79|14457.79|14576.98|14456.98|14577.88|14457.88|14576.74|14456.74|9
1644832770000|2022-02-14 09:59:30|14576.69|14456.69|14575.36|14455.36|14576.69|14456.69|14575.36|14455.36|10
1644832780000|2022-02-14 09:59:40|14575.45|14455.45|14574.07|14454.07|14575.45|14455.45|14573.83|14453.83|10
1644832790000|2022-02-14 09:59:50|14574.06|14454.06|14574.34|14454.34|14574.34|14454.34|14573.5|14453.5|9
1644832800000|2022-02-14 10:00:00|14574.7|14454.7|14575.45|14455.45|14576.06|14456.06|14574.55|14454.55|10
1644832810000|2022-02-14 10:00:10|14575.62|14455.62|14575.5|14455.5|14576.04|14456.04|14575.41|14455.41|9
1644832820000|2022-02-14 10:00:20|14575.61|14455.61|14575.2|14455.2|14575.67|14455.67|14575.01|14455.01|9
1644832830000|2022-02-14 10:00:30|14575.16|14455.16|14574.73|14454.73|14575.49|14455.49|14574.61|14454.61|10
1644832840000|2022-02-14 10:00:40|14574.66|14454.66|14572.54|14452.54|14574.66|14454.66|14572.05|14452.05|10
1644832850000|2022-02-14 10:00:50|14572.36|14452.36|14570.87|14450.87|14572.37|14452.37|14570.71|14450.71|10
1644832860000|2022-02-14 10:01:00|14570.96|14450.96|14566.24|14446.24|14570.96|14450.96|14566.24|14446.24|10
1644832870000|2022-02-14 10:01:10|14564.96|14444.96|14561.25|14441.25|14565.59|14445.59|14561.25|14441.25|10
1644832880000|2022-02-14 10:01:20|14561.3|14441.3|14561.83|14441.83|14561.83|14441.83|14561.25|14441.25|10
1644832890000|2022-02-14 10:01:30|14561.81|14441.81|14561.12|14441.12|14561.81|14441.81|14560.77|14440.77|9
1644832900000|2022-02-14 10:01:40|14560.91|14440.91|14558.35|14438.35|14560.91|14440.91|14558.35|14438.35|10
1644832910000|2022-02-14 10:01:50|14557.93|14437.93|14551.94|14431.94|14558.08|14438.08|14551.94|14431.94|9
1644832920000|2022-02-14 10:02:00|14551.77|14431.77|14547.98|14427.98|14552.19|14432.19|14547.98|14427.98|10
1644832930000|2022-02-14 10:02:10|14547.44|14427.44|14540.49|14420.49|14547.44|14427.44|14540.49|14420.49|9
1644832940000|2022-02-14 10:02:20|14539.86|14419.86|14536.12|14416.12|14539.86|14419.86|14536.12|14416.12|9
1644832950000|2022-02-14 10:02:30|14535.81|14415.81|14532.62|14412.62|14536|14416|14532.58|14412.58|10
1644832960000|2022-02-14 10:02:40|14531.58|14411.58|14529.86|14409.86|14531.84|14411.84|14529.39|14409.39|10
1644832970000|2022-02-14 10:02:50|14529.9|14409.9|14529.12|14409.12|14530.33|14410.33|14529.02|14409.02|10
1644832980000|2022-02-14 10:03:00|14528.79|14408.79|14529.84|14409.84|14529.84|14409.84|14528.47|14408.47|9
1644832990000|2022-02-14 10:03:10|14529.87|14409.87|14529.66|14409.66|14529.87|14409.87|14528.46|14408.46|10
1644833000000|2022-02-14 10:03:20|14529.68|14409.68|14531.35|14411.35|14531.35|14411.35|14529.68|14409.68|10
1644833010000|2022-02-14 10:03:30|14531.48|14411.48|14532.06|14412.06|14532.12|14412.12|14531.48|14411.48|10
1644833020000|2022-02-14 10:03:40|14532.68|14412.68|14532.32|14412.32|14532.68|14412.68|14531.98|14411.98|8
1644833030000|2022-02-14 10:03:50|14532.09|14412.09|14532.95|14412.95|14533.14|14413.14|14532.04|14412.04|9
1644833040000|2022-02-14 10:04:00|14533.15|14413.15|14533.74|14413.74|14534.55|14414.55|14533.15|14413.15|9
1644833050000|2022-02-14 10:04:10|14533.68|14413.68|14537.08|14417.08|14537.36|14417.36|14533.68|14413.68|10
1644833060000|2022-02-14 10:04:20|14536.86|14416.86|14538.36|14418.36|14538.36|14418.36|14536.8|14416.8|9
1644833070000|2022-02-14 10:04:30|14540.38|14420.38|14544.74|14424.74|14544.74|14424.74|14540.36|14420.36|10
1644833080000|2022-02-14 10:04:40|14545.35|14425.35|14545.65|14425.65|14546.16|14426.16|14545.35|14425.35|10
1644833090000|2022-02-14 10:04:50|14546.34|14426.34|14548.39|14428.39|14548.39|14428.39|14546.19|14426.19|10
1644833100000|2022-02-14 10:05:00|14548.17|14428.17|14547.98|14427.98|14548.4|14428.4|14547.98|14427.98|10
1644833110000|2022-02-14 10:05:10|14547.8|14427.8|14551.03|14431.03|14551.03|14431.03|14547.38|14427.38|10
1644833120000|2022-02-14 10:05:20|14551.37|14431.37|14557.19|14437.19|14557.19|14437.19|14551.37|14431.37|10
1644833130000|2022-02-14 10:05:30|14557.46|14437.46|14562.21|14442.21|14562.21|14442.21|14557.21|14437.21|10
1644833140000|2022-02-14 10:05:40|14562.45|14442.45|14564.22|14444.22|14564.22|14444.22|14562.45|14442.45|10
1644833150000|2022-02-14 10:05:50|14563.72|14443.72|14564.11|14444.11|14564.19|14444.19|14563.34|14443.34|10
1644833160000|2022-02-14 10:06:00|14564.4|14444.4|14569.43|14449.43|14569.43|14449.43|14564.4|14444.4|10
1644833170000|2022-02-14 10:06:10|14569.81|14449.81|14575.08|14455.08|14575.08|14455.08|14569.81|14449.81|10
1644833180000|2022-02-14 10:06:20|14575.11|14455.11|14593.17|14473.17|14593.17|14473.17|14575.11|14455.11|10
1644833190000|2022-02-14 10:06:30|14594.85|14474.85|14602.38|14482.38|14602.39|14482.39|14594.85|14474.85|10
1644833200000|2022-02-14 10:06:40|14603.79|14483.79|14605.22|14485.22|14605.93|14485.93|14603.48|14483.48|10
1644833210000|2022-02-14 10:06:50|14605.72|14485.72|14604.38|14484.38|14605.97|14485.97|14604.38|14484.38|10
1644833220000|2022-02-14 10:07:00|14604.44|14484.44|14604.49|14484.49|14604.7|14484.7|14604.3|14484.3|10
1644833230000|2022-02-14 10:07:10|14603.75|14483.75|14601.78|14481.78|14604.1|14484.1|14601.78|14481.78|9
1644833240000|2022-02-14 10:07:20|14600.62|14480.62|14599.23|14479.23|14600.62|14480.62|14599.23|14479.23|10
1644833250000|2022-02-14 10:07:30|14599.07|14479.07|14598.32|14478.32|14599.13|14479.13|14597.98|14477.98|10
1644833260000|2022-02-14 10:07:40|14598.36|14478.36|14596.53|14476.53|14598.68|14478.68|14596.51|14476.51|10
1644833270000|2022-02-14 10:07:50|14596.11|14476.11|14597.28|14477.28|14597.28|14477.28|14596.11|14476.11|10
1644833280000|2022-02-14 10:08:00|14596.94|14476.94|14595.78|14475.78|14597.32|14477.32|14595.78|14475.78|10
1644833290000|2022-02-14 10:08:10|14595.51|14475.51|14592.97|14472.97|14595.51|14475.51|14592.93|14472.93|10
1644833300000|2022-02-14 10:08:20|14592.84|14472.84|14592.23|14472.23|14592.84|14472.84|14592.08|14472.08|9
1644833310000|2022-02-14 10:08:30|14592.42|14472.42|14593.73|14473.73|14593.73|14473.73|14592.42|14472.42|10
1644833320000|2022-02-14 10:08:40|14593.84|14473.84|14592.22|14472.22|14593.84|14473.84|14592.22|14472.22|10
1644833330000|2022-02-14 10:08:50|14592.2|14472.2|14591.29|14471.29|14592.64|14472.64|14591.26|14471.26|10
1644833340000|2022-02-14 10:09:00|14591.8|14471.8|14590.9|14470.9|14591.8|14471.8|14590.77|14470.77|9
1644833350000|2022-02-14 10:09:10|14590.65|14470.65|14591.73|14471.73|14591.73|14471.73|14590.29|14470.29|10
1644833360000|2022-02-14 10:09:20|14591.7|14471.7|14592.01|14472.01|14592.03|14472.03|14591.7|14471.7|10
1644833370000|2022-02-14 10:09:30|14592.21|14472.21|14592.13|14472.13|14592.45|14472.45|14591.92|14471.92|9
1644833380000|2022-02-14 10:09:40|14592.17|14472.17|14593.79|14473.79|14593.79|14473.79|14592.17|14472.17|9
1644833390000|2022-02-14 10:09:50|14594.44|14474.44|14594.27|14474.27|14595.52|14475.52|14594.27|14474.27|10
1644833400000|2022-02-14 10:10:00|14594.46|14474.46|14593.72|14473.72|14594.74|14474.74|14593.69|14473.69|10
1644833410000|2022-02-14 10:10:10|14593.99|14473.99|14596.2|14476.2|14596.2|14476.2|14593.99|14473.99|8
1644833420000|2022-02-14 10:10:20|14596.49|14476.49|14599.76|14479.76|14599.76|14479.76|14596.49|14476.49|10
1644833430000|2022-02-14 10:10:30|14600.5|14480.5|14600.61|14480.61|14600.78|14480.78|14600.2|14480.2|10
1644833440000|2022-02-14 10:10:40|14600.82|14480.82|14600.93|14480.93|14601.73|14481.73|14600.82|14480.82|9
1644833450000|2022-02-14 10:10:50|14600.55|14480.55|14599.9|14479.9|14600.55|14480.55|14599.9|14479.9|7
1644833460000|2022-02-14 10:11:00|14599.84|14479.84|14598.93|14478.93|14599.84|14479.84|14598.71|14478.71|8
1644833470000|2022-02-14 10:11:10|14598.78|14478.78|14597.05|14477.05|14598.78|14478.78|14597.05|14477.05|9
1644833480000|2022-02-14 10:11:20|14597.07|14477.07|14596.17|14476.17|14597.54|14477.54|14595.49|14475.49|9
1644833490000|2022-02-14 10:11:30|14596.34|14476.34|14596.18|14476.18|14597.05|14477.05|14596.18|14476.18|8
1644833500000|2022-02-14 10:11:40|14596.07|14476.07|14593.56|14473.56|14596.07|14476.07|14593.46|14473.46|9
1644833510000|2022-02-14 10:11:50|14593.99|14473.99|14595.68|14475.68|14595.68|14475.68|14593.88|14473.88|8
1644833520000|2022-02-14 10:12:00|14595.9|14475.9|14596.52|14476.52|14596.52|14476.52|14595.55|14475.55|9
1644833530000|2022-02-14 10:12:10|14596.96|14476.96|14598.4|14478.4|14598.44|14478.44|14596.96|14476.96|8
1644833540000|2022-02-14 10:12:20|14598.61|14478.61|14600.71|14480.71|14600.71|14480.71|14598.61|14478.61|10
1644833550000|2022-02-14 10:12:30|14602.02|14482.02|14603.03|14483.03|14603.59|14483.59|14602.02|14482.02|10
1644833560000|2022-02-14 10:12:40|14602.99|14482.99|14603.71|14483.71|14603.85|14483.85|14602.99|14482.99|9
1644833570000|2022-02-14 10:12:50|14603.69|14483.69|14603.22|14483.22|14604.11|14484.11|14603.19|14483.19|10
1644833580000|2022-02-14 10:13:00|14603.29|14483.29|14602.79|14482.79|14603.33|14483.33|14602.53|14482.53|9
1644833590000|2022-02-14 10:13:10|14602.85|14482.85|14602.86|14482.86|14603.58|14483.58|14602.69|14482.69|10
1644833600000|2022-02-14 10:13:20|14602.73|14482.73|14602.58|14482.58|14602.92|14482.92|14602.58|14482.58|7
1644833610000|2022-02-14 10:13:30|14602.53|14482.53|14602.88|14482.88|14602.88|14482.88|14602.18|14482.18|10
1644833620000|2022-02-14 10:13:40|14602.95|14482.95|14603.85|14483.85|14603.85|14483.85|14602.74|14482.74|6
1644833630000|2022-02-14 10:13:50|14604.5|14484.5|14604.09|14484.09|14604.83|14484.83|14604.09|14484.09|9
1644833640000|2022-02-14 10:14:00|14604.08|14484.08|14604.1|14484.1|14604.43|14484.43|14604.04|14484.04|9
1644833650000|2022-02-14 10:14:10|14603.49|14483.49|14604.22|14484.22|14604.22|14484.22|14603.17|14483.17|10
1644833660000|2022-02-14 10:14:20|14604.23|14484.23|14603.78|14483.78|14604.75|14484.75|14603.78|14483.78|8
1644833670000|2022-02-14 10:14:30|14604.38|14484.38|14605.08|14485.08|14605.08|14485.08|14604.38|14484.38|8
1644833680000|2022-02-14 10:14:40|14605.26|14485.26|14606.17|14486.17|14606.17|14486.17|14605.09|14485.09|8
1644833690000|2022-02-14 10:14:50|14606.49|14486.49|14608.54|14488.54|14608.54|14488.54|14606.4|14486.4|10
1644833700000|2022-02-14 10:15:00|14608.85|14488.85|14609.2|14489.2|14609.36|14489.36|14608.56|14488.56|8
1644833710000|2022-02-14 10:15:10|14609.38|14489.38|14609.96|14489.96|14610.43|14490.43|14609.38|14489.38|9
1644833720000|2022-02-14 10:15:20|14609.94|14489.94|14608.54|14488.54|14609.94|14489.94|14608.54|14488.54|9
1644833730000|2022-02-14 10:15:30|14607.72|14487.72|14605.28|14485.28|14607.83|14487.83|14605.07|14485.07|10
1644833740000|2022-02-14 10:15:40|14605.04|14485.04|14601.96|14481.96|14605.04|14485.04|14601.96|14481.96|10
1644833750000|2022-02-14 10:15:50|14602.03|14482.03|14601.76|14481.76|14602.03|14482.03|14600.97|14480.97|10
1644833760000|2022-02-14 10:16:00|14601.37|14481.37|14601.91|14481.91|14601.91|14481.91|14601|14481|10
1644833770000|2022-02-14 10:16:10|14601.66|14481.66|14601.11|14481.11|14601.66|14481.66|14601.05|14481.05|8
1644833780000|2022-02-14 10:16:20|14601.05|14481.05|14601.63|14481.63|14601.77|14481.77|14601.05|14481.05|10
1644833790000|2022-02-14 10:16:30|14601.99|14481.99|14601.83|14481.83|14602.25|14482.25|14601.83|14481.83|10
1644833800000|2022-02-14 10:16:40|14602.12|14482.12|14602.71|14482.71|14602.71|14482.71|14602.12|14482.12|9
1644833810000|2022-02-14 10:16:50|14601.99|14481.99|14603.26|14483.26|14603.34|14483.34|14601.99|14481.99|10
1644833820000|2022-02-14 10:17:00|14603.1|14483.1|14603.27|14483.27|14603.27|14483.27|14602.77|14482.77|10
1644833830000|2022-02-14 10:17:10|14603.1|14483.1|14603.04|14483.04|14603.17|14483.17|14602.9|14482.9|10
1644833840000|2022-02-14 10:17:20|14603.26|14483.26|14603.83|14483.83|14604.23|14484.23|14603.26|14483.26|10
1644833850000|2022-02-14 10:17:30|14604.12|14484.12|14602.95|14482.95|14604.17|14484.17|14602.95|14482.95|10
1644833860000|2022-02-14 10:17:40|14602.79|14482.79|14602.57|14482.57|14602.79|14482.79|14602.42|14482.42|9
1644833870000|2022-02-14 10:17:50|14602.32|14482.32|14602.13|14482.13|14602.45|14482.45|14602|14482|10
1644833880000|2022-02-14 10:18:00|14602.15|14482.15|14602.16|14482.16|14602.4|14482.4|14602.14|14482.14|10
1644833890000|2022-02-14 10:18:10|14601.93|14481.93|14601.32|14481.32|14601.93|14481.93|14600.76|14480.76|8
1644833900000|2022-02-14 10:18:20|14601.5|14481.5|14601.31|14481.31|14601.82|14481.82|14601.31|14481.31|10
1644833910000|2022-02-14 10:18:30|14601.27|14481.27|14596.82|14476.82|14601.27|14481.27|14596.82|14476.82|10
1644833920000|2022-02-14 10:18:40|14595.5|14475.5|14594.19|14474.19|14595.5|14475.5|14594.07|14474.07|9
1644833930000|2022-02-14 10:18:50|14594.3|14474.3|14593.51|14473.51|14594.3|14474.3|14593.03|14473.03|10
1644833940000|2022-02-14 10:19:00|14593.76|14473.76|14593.98|14473.98|14593.98|14473.98|14593.43|14473.43|8
1644833950000|2022-02-14 10:19:10|14593.97|14473.97|14593.89|14473.89|14594.08|14474.08|14593.89|14473.89|9
1644833960000|2022-02-14 10:19:20|14593.69|14473.69|14591.31|14471.31|14593.69|14473.69|14591.27|14471.27|10
1644833970000|2022-02-14 10:19:30|14590.57|14470.57|14590.22|14470.22|14590.92|14470.92|14590.17|14470.17|10
1644833980000|2022-02-14 10:19:40|14590.5|14470.5|14589.11|14469.11|14590.57|14470.57|14589.11|14469.11|9
1644833990000|2022-02-14 10:19:50|14589.2|14469.2|14589.13|14469.13|14589.2|14469.2|14588.83|14468.83|9
1644834000000|2022-02-14 10:20:00|14589.17|14469.17|14591.7|14471.7|14591.7|14471.7|14589.17|14469.17|10
1644834010000|2022-02-14 10:20:10|14592.14|14472.14|14592.54|14472.54|14593|14473|14592.14|14472.14|10
1644834020000|2022-02-14 10:20:20|14592.35|14472.35|14592.93|14472.93|14593.23|14473.23|14592.24|14472.24|10
1644834030000|2022-02-14 10:20:30|14591.78|14471.78|14589.57|14469.57|14591.78|14471.78|14589.57|14469.57|10
1644834040000|2022-02-14 10:20:40|14589.53|14469.53|14589.85|14469.85|14589.85|14469.85|14589.49|14469.49|10
1644834050000|2022-02-14 10:20:50|14589.8|14469.8|14589.67|14469.67|14591.03|14471.03|14589.67|14469.67|10
1644834060000|2022-02-14 10:21:00|14589.59|14469.59|14589.56|14469.56|14590.23|14470.23|14589.45|14469.45|10
1644834070000|2022-02-14 10:21:10|14590.17|14470.17|14589.11|14469.11|14590.24|14470.24|14588.87|14468.87|10
1644834080000|2022-02-14 10:21:20|14589.15|14469.15|14590.35|14470.35|14590.35|14470.35|14589.15|14469.15|10
1644834090000|2022-02-14 10:21:30|14590.46|14470.46|14590.79|14470.79|14590.79|14470.79|14589.93|14469.93|9
1644834100000|2022-02-14 10:21:40|14590.88|14470.88|14592.24|14472.24|14592.24|14472.24|14590.75|14470.75|9
1644834110000|2022-02-14 10:21:50|14592.23|14472.23|14592.32|14472.32|14592.92|14472.92|14592.16|14472.16|10
1644834120000|2022-02-14 10:22:00|14592.23|14472.23|14594.31|14474.31|14594.31|14474.31|14592.01|14472.01|10
1644834130000|2022-02-14 10:22:10|14594.33|14474.33|14594.88|14474.88|14594.88|14474.88|14594.03|14474.03|9
1644834140000|2022-02-14 10:22:20|14595.44|14475.44|14595.72|14475.72|14595.91|14475.91|14595.44|14475.44|10
1644834150000|2022-02-14 10:22:30|14595.73|14475.73|14597.08|14477.08|14597.08|14477.08|14595.73|14475.73|7
1644834160000|2022-02-14 10:22:40|14597.25|14477.25|14597.6|14477.6|14597.6|14477.6|14597.18|14477.18|9
1644834170000|2022-02-14 10:22:50|14597.55|14477.55|14597.09|14477.09|14598.17|14478.17|14597.09|14477.09|9
1644834180000|2022-02-14 10:23:00|14597.05|14477.05|14599.62|14479.62|14599.62|14479.62|14597.05|14477.05|10
1644834190000|2022-02-14 10:23:10|14600.31|14480.31|14603.47|14483.47|14603.47|14483.47|14600.27|14480.27|9
1644834200000|2022-02-14 10:23:20|14604.71|14484.71|14605.39|14485.39|14605.6|14485.6|14604.5|14484.5|10
1644834210000|2022-02-14 10:23:30|14605.79|14485.79|14605.28|14485.28|14605.79|14485.79|14605.02|14485.02|9
1644834220000|2022-02-14 10:23:40|14605.03|14485.03|14606.81|14486.81|14606.99|14486.99|14605.03|14485.03|10
1644834230000|2022-02-14 10:23:50|14607.63|14487.63|14609.61|14489.61|14609.61|14489.61|14607.63|14487.63|10
1644834240000|2022-02-14 10:24:00|14609.45|14489.45|14610.76|14490.76|14610.76|14490.76|14609.45|14489.45|9
1644834250000|2022-02-14 10:24:10|14611|14491|14610.52|14490.52|14611|14491|14610.52|14490.52|10
1644834260000|2022-02-14 10:24:20|14610.08|14490.08|14610.72|14490.72|14610.74|14490.74|14609.79|14489.79|9
1644834270000|2022-02-14 10:24:30|14610.71|14490.71|14611.16|14491.16|14611.68|14491.68|14610.71|14490.71|8
1644834280000|2022-02-14 10:24:40|14611.17|14491.17|14611.13|14491.13|14611.35|14491.35|14611.13|14491.13|7
1644834290000|2022-02-14 10:24:50|14610.94|14490.94|14611.38|14491.38|14611.4|14491.4|14610.51|14490.51|10
1644834300000|2022-02-14 10:25:00|14611.62|14491.62|14611.88|14491.88|14612.05|14492.05|14611.4|14491.4|7
1644834310000|2022-02-14 10:25:10|14611.18|14491.18|14610.68|14490.68|14611.32|14491.32|14610.68|14490.68|9
1644834320000|2022-02-14 10:25:20|14610.57|14490.57|14609.36|14489.36|14610.71|14490.71|14609.36|14489.36|10
1644834330000|2022-02-14 10:25:30|14609.12|14489.12|14608.84|14488.84|14609.12|14489.12|14608.23|14488.23|9
1644834340000|2022-02-14 10:25:40|14608.81|14488.81|14607.86|14487.86|14609|14489|14607.86|14487.86|9
1644834350000|2022-02-14 10:25:50|14607.83|14487.83|14607.9|14487.9|14608.06|14488.06|14607.35|14487.35|9
1644834360000|2022-02-14 10:26:00|14607.85|14487.85|14606.73|14486.73|14607.86|14487.86|14606.5|14486.5|9
1644834370000|2022-02-14 10:26:10|14606.58|14486.58|14605.68|14485.68|14606.6|14486.6|14605.68|14485.68|9
1644834380000|2022-02-14 10:26:20|14605.49|14485.49|14605.8|14485.8|14605.8|14485.8|14605.4|14485.4|10
1644834390000|2022-02-14 10:26:30|14605.57|14485.57|14606.7|14486.7|14606.7|14486.7|14605.38|14485.38|9
1644834400000|2022-02-14 10:26:40|14606.86|14486.86|14607.81|14487.81|14608.17|14488.17|14606.65|14486.65|9
1644834410000|2022-02-14 10:26:50|14608.12|14488.12|14610.81|14490.81|14611.01|14491.01|14608.12|14488.12|10
1644834420000|2022-02-14 10:27:00|14611.09|14491.09|14610.92|14490.92|14611.44|14491.44|14610.2|14490.2|10
1644834430000|2022-02-14 10:27:10|14610.69|14490.69|14610.2|14490.2|14611.65|14491.65|14610.2|14490.2|9
1644834440000|2022-02-14 10:27:20|14611.47|14491.47|14614.08|14494.08|14614.08|14494.08|14611.47|14491.47|10
1644834450000|2022-02-14 10:27:30|14613.87|14493.87|14616.01|14496.01|14616.01|14496.01|14613.87|14493.87|9
1644834460000|2022-02-14 10:27:40|14616.13|14496.13|14620.31|14500.31|14620.31|14500.31|14616.13|14496.13|9
1644834470000|2022-02-14 10:27:50|14620|14500|14620.82|14500.82|14620.82|14500.82|14619.78|14499.78|8
1644834480000|2022-02-14 10:28:00|14620.68|14500.68|14619.17|14499.17|14620.68|14500.68|14618.99|14498.99|10
1644834490000|2022-02-14 10:28:10|14619.03|14499.03|14617.72|14497.72|14619.16|14499.16|14617.48|14497.48|10
1644834500000|2022-02-14 10:28:20|14617.5|14497.5|14615.77|14495.77|14617.5|14497.5|14615.77|14495.77|8
1644834510000|2022-02-14 10:28:30|14615.83|14495.83|14613.17|14493.17|14616.17|14496.17|14613.17|14493.17|9
1644834520000|2022-02-14 10:28:40|14613.19|14493.19|14613.71|14493.71|14613.89|14493.89|14613.1|14493.1|9
1644834530000|2022-02-14 10:28:50|14613.66|14493.66|14614.52|14494.52|14614.52|14494.52|14613.64|14493.64|6
1644834540000|2022-02-14 10:29:00|14614.88|14494.88|14616.17|14496.17|14616.17|14496.17|14614.77|14494.77|10
1644834550000|2022-02-14 10:29:10|14616.29|14496.29|14616.9|14496.9|14616.96|14496.96|14615.87|14495.87|8
1644834560000|2022-02-14 10:29:20|14616.42|14496.42|14615.63|14495.63|14616.67|14496.67|14615.63|14495.63|10
1644834570000|2022-02-14 10:29:30|14615.42|14495.42|14615.32|14495.32|14615.81|14495.81|14614.8|14494.8|10
1644834580000|2022-02-14 10:29:40|14614.62|14494.62|14613.46|14493.46|14614.62|14494.62|14612.94|14492.94|10
1644834590000|2022-02-14 10:29:50|14613.28|14493.28|14613.13|14493.13|14613.44|14493.44|14612.95|14492.95|10
1644834600000|2022-02-14 10:30:00|14612.98|14492.98|14613.69|14493.69|14613.69|14493.69|14612.82|14492.82|9
1644834610000|2022-02-14 10:30:10|14613.38|14493.38|14611.45|14491.45|14613.38|14493.38|14611.21|14491.21|8
1644834620000|2022-02-14 10:30:20|14611.16|14491.16|14609.7|14489.7|14611.16|14491.16|14609.7|14489.7|10
1644834630000|2022-02-14 10:30:30|14609.22|14489.22|14608.2|14488.2|14609.72|14489.72|14608.2|14488.2|10
1644834640000|2022-02-14 10:30:40|14607.94|14487.94|14607.44|14487.44|14608.12|14488.12|14607.44|14487.44|8
1644834650000|2022-02-14 10:30:50|14606.76|14486.76|14604.53|14484.53|14606.76|14486.76|14604.48|14484.48|10
1644834660000|2022-02-14 10:31:00|14604.46|14484.46|14602.91|14482.91|14604.56|14484.56|14602.53|14482.53|10
1644834670000|2022-02-14 10:31:10|14602.95|14482.95|14600.86|14480.86|14602.95|14482.95|14600.86|14480.86|10
1644834680000|2022-02-14 10:31:20|14601.23|14481.23|14601.01|14481.01|14602.3|14482.3|14601.01|14481.01|9
1644834690000|2022-02-14 10:31:30|14600.92|14480.92|14598.67|14478.67|14600.94|14480.94|14598.67|14478.67|10
1644834700000|2022-02-14 10:31:40|14597.79|14477.79|14597.59|14477.59|14597.8|14477.8|14597.19|14477.19|10
1644834710000|2022-02-14 10:31:50|14597.54|14477.54|14595.19|14475.19|14597.54|14477.54|14595.19|14475.19|10
1644834720000|2022-02-14 10:32:00|14595.22|14475.22|14595.45|14475.45|14595.66|14475.66|14595.12|14475.12|10
1644834730000|2022-02-14 10:32:10|14595.3|14475.3|14596.25|14476.25|14596.55|14476.55|14595.3|14475.3|8
1644834740000|2022-02-14 10:32:20|14596.21|14476.21|14596.15|14476.15|14596.43|14476.43|14596.07|14476.07|9
1644834750000|2022-02-14 10:32:30|14596.02|14476.02|14596.46|14476.46|14596.46|14476.46|14596.01|14476.01|9
1644834760000|2022-02-14 10:32:40|14596.58|14476.58|14594.46|14474.46|14596.68|14476.68|14594.46|14474.46|10
1644834770000|2022-02-14 10:32:50|14594.42|14474.42|14595.37|14475.37|14595.37|14475.37|14594.42|14474.42|9
1644834780000|2022-02-14 10:33:00|14595.36|14475.36|14594.88|14474.88|14595.36|14475.36|14594.81|14474.81|10
1644834790000|2022-02-14 10:33:10|14594.78|14474.78|14593.09|14473.09|14594.78|14474.78|14593|14473|10
1644834800000|2022-02-14 10:33:20|14592.94|14472.94|14590.91|14470.91|14593.17|14473.17|14590.91|14470.91|10
1644834810000|2022-02-14 10:33:30|14590.62|14470.62|14590.52|14470.52|14590.71|14470.71|14590.4|14470.4|10
1644834820000|2022-02-14 10:33:40|14590.44|14470.44|14590.77|14470.77|14590.85|14470.85|14590.35|14470.35|10
1644834830000|2022-02-14 10:33:50|14590.84|14470.84|14590.78|14470.78|14591.66|14471.66|14590.78|14470.78|8
1644834840000|2022-02-14 10:34:00|14591.06|14471.06|14592.75|14472.75|14592.75|14472.75|14591.06|14471.06|10
1644834850000|2022-02-14 10:34:10|14592.77|14472.77|14592.99|14472.99|14593.71|14473.71|14592.77|14472.77|9
1644834860000|2022-02-14 10:34:20|14592.84|14472.84|14590.99|14470.99|14592.84|14472.84|14590.99|14470.99|10
1644834870000|2022-02-14 10:34:30|14591.26|14471.26|14590.29|14470.29|14591.32|14471.32|14590.29|14470.29|8
1644834880000|2022-02-14 10:34:40|14590.3|14470.3|14591.16|14471.16|14591.28|14471.28|14590.29|14470.29|8
1644834890000|2022-02-14 10:34:50|14591.34|14471.34|14590.7|14470.7|14591.55|14471.55|14590.7|14470.7|9
1644834900000|2022-02-14 10:35:00|14590.61|14470.61|14591.6|14471.6|14591.6|14471.6|14590.58|14470.58|10
1644834910000|2022-02-14 10:35:10|14591.59|14471.59|14591.93|14471.93|14592.29|14472.29|14591.59|14471.59|9
1644834920000|2022-02-14 10:35:20|14592.04|14472.04|14591.81|14471.81|14592.04|14472.04|14591.65|14471.65|10
1644834930000|2022-02-14 10:35:30|14591.21|14471.21|14591.24|14471.24|14591.37|14471.37|14590.85|14470.85|9
1644834940000|2022-02-14 10:35:40|14591.26|14471.26|14590.19|14470.19|14591.26|14471.26|14590.19|14470.19|10
1644834950000|2022-02-14 10:35:50|14589.98|14469.98|14589.4|14469.4|14589.98|14469.98|14589.32|14469.32|10
1644834960000|2022-02-14 10:36:00|14589.15|14469.15|14589.39|14469.39|14589.51|14469.51|14588.68|14468.68|9
1644834970000|2022-02-14 10:36:10|14589.51|14469.51|14591.07|14471.07|14591.15|14471.15|14589.51|14469.51|10
1644834980000|2022-02-14 10:36:20|14591.5|14471.5|14591.97|14471.97|14592.56|14472.56|14591.5|14471.5|10
1644834990000|2022-02-14 10:36:30|14592.36|14472.36|14592.75|14472.75|14592.83|14472.83|14591.92|14471.92|10
1644835000000|2022-02-14 10:36:40|14593.28|14473.28|14593.44|14473.44|14593.89|14473.89|14593.28|14473.28|10
1644835010000|2022-02-14 10:36:50|14593.5|14473.5|14593.26|14473.26|14593.64|14473.64|14592.62|14472.62|8
1644835020000|2022-02-14 10:37:00|14593.28|14473.28|14591.84|14471.84|14593.28|14473.28|14591.54|14471.54|10
1644835030000|2022-02-14 10:37:10|14591.74|14471.74|14590.54|14470.54|14591.74|14471.74|14588.35|14468.35|10
1644835040000|2022-02-14 10:37:20|14591.06|14471.06|14596.72|14476.72|14596.72|14476.72|14591.06|14471.06|10
1644835050000|2022-02-14 10:37:30|14597.88|14477.88|14599.91|14479.91|14599.91|14479.91|14597.86|14477.86|9
1644835060000|2022-02-14 10:37:40|14600.13|14480.13|14601.49|14481.49|14601.49|14481.49|14599.67|14479.67|10
1644835070000|2022-02-14 10:37:50|14602.2|14482.2|14606.55|14486.55|14606.55|14486.55|14602.2|14482.2|10
1644835080000|2022-02-14 10:38:00|14606.44|14486.44|14608.71|14488.71|14608.71|14488.71|14606.44|14486.44|8
1644835090000|2022-02-14 10:38:10|14609|14489|14612.52|14492.52|14612.52|14492.52|14609|14489|10
1644835100000|2022-02-14 10:38:20|14612.67|14492.67|14612.58|14492.58|14612.67|14492.67|14612.4|14492.4|10
1644835110000|2022-02-14 10:38:30|14612.36|14492.36|14613.46|14493.46|14613.46|14493.46|14612.24|14492.24|10
1644835120000|2022-02-14 10:38:40|14613.76|14493.76|14614.39|14494.39|14614.41|14494.41|14613.48|14493.48|10
1644835130000|2022-02-14 10:38:50|14614.11|14494.11|14613.58|14493.58|14614.11|14494.11|14613.35|14493.35|10
1644835140000|2022-02-14 10:39:00|14613.01|14493.01|14613.58|14493.58|14613.58|14493.58|14612.95|14492.95|10
1644835150000|2022-02-14 10:39:10|14613.53|14493.53|14613.26|14493.26|14613.59|14493.59|14612.96|14492.96|10
1644835160000|2022-02-14 10:39:20|14613.24|14493.24|14611.94|14491.94|14613.24|14493.24|14611.94|14491.94|9
1644835170000|2022-02-14 10:39:30|14612.19|14492.19|14609.57|14489.57|14612.19|14492.19|14609.57|14489.57|10
1644835180000|2022-02-14 10:39:40|14610.26|14490.26|14608.34|14488.34|14610.26|14490.26|14607.79|14487.79|10
1644835190000|2022-02-14 10:39:50|14608.11|14488.11|14608.43|14488.43|14608.58|14488.58|14608.11|14488.11|9
1644835200000|2022-02-14 10:40:00|14608.57|14488.57|14607.46|14487.46|14608.57|14488.57|14607.46|14487.46|9
1644835210000|2022-02-14 10:40:10|14607.82|14487.82|14607.43|14487.43|14607.95|14487.95|14607.34|14487.34|10
1644835220000|2022-02-14 10:40:20|14607.24|14487.24|14605.92|14485.92|14607.24|14487.24|14605.92|14485.92|10
1644835230000|2022-02-14 10:40:30|14606.05|14486.05|14605.91|14485.91|14606.12|14486.12|14605.57|14485.57|9
1644835240000|2022-02-14 10:40:40|14605.02|14485.02|14603.17|14483.17|14605.02|14485.02|14603.17|14483.17|10
1644835250000|2022-02-14 10:40:50|14602.49|14482.49|14603.11|14483.11|14603.31|14483.31|14602.49|14482.49|10
1644835260000|2022-02-14 10:41:00|14603.09|14483.09|14602.88|14482.88|14603.42|14483.42|14602.88|14482.88|9
1644835270000|2022-02-14 10:41:10|14602.95|14482.95|14605.53|14485.53|14605.53|14485.53|14602.95|14482.95|9
1644835280000|2022-02-14 10:41:20|14605.52|14485.52|14606.14|14486.14|14606.14|14486.14|14605.03|14485.03|10
1644835290000|2022-02-14 10:41:30|14606.12|14486.12|14606.49|14486.49|14606.49|14486.49|14604.19|14484.19|10
1644835300000|2022-02-14 10:41:40|14606.63|14486.63|14605.86|14485.86|14606.64|14486.64|14605.86|14485.86|9
1644835310000|2022-02-14 10:41:50|14605.84|14485.84|14604.63|14484.63|14605.84|14485.84|14604.27|14484.27|10
1644835320000|2022-02-14 10:42:00|14604.67|14484.67|14604.14|14484.14|14605.01|14485.01|14603.85|14483.85|10
1644835330000|2022-02-14 10:42:10|14603.56|14483.56|14602.78|14482.78|14603.71|14483.71|14602.78|14482.78|9
1644835340000|2022-02-14 10:42:20|14601.92|14481.92|14600.38|14480.38|14601.95|14481.95|14599.98|14479.98|10
1644835350000|2022-02-14 10:42:30|14600.44|14480.44|14598.95|14478.95|14600.55|14480.55|14598.95|14478.95|8
1644835360000|2022-02-14 10:42:40|14598.59|14478.59|14597.08|14477.08|14598.59|14478.59|14597.08|14477.08|9
1644835370000|2022-02-14 10:42:50|14597.07|14477.07|14597.38|14477.38|14597.46|14477.46|14596.73|14476.73|10
1644835380000|2022-02-14 10:43:00|14597.39|14477.39|14597.24|14477.24|14598.01|14478.01|14597.24|14477.24|10
1644835390000|2022-02-14 10:43:10|14597.07|14477.07|14598.43|14478.43|14598.44|14478.44|14596.9|14476.9|9
1644835400000|2022-02-14 10:43:20|14598.38|14478.38|14596.66|14476.66|14598.38|14478.38|14596.66|14476.66|9
1644835410000|2022-02-14 10:43:30|14596.67|14476.67|14596.04|14476.04|14596.67|14476.67|14596.04|14476.04|10
1644835420000|2022-02-14 10:43:40|14596.92|14476.92|14596.69|14476.69|14596.92|14476.92|14596.48|14476.48|6
1644835430000|2022-02-14 10:43:50|14596.84|14476.84|14595.93|14475.93|14596.84|14476.84|14595.85|14475.85|9
1644835440000|2022-02-14 10:44:00|14595.78|14475.78|14595.17|14475.17|14595.78|14475.78|14594.58|14474.58|10
1644835450000|2022-02-14 10:44:10|14595.31|14475.31|14594.67|14474.67|14596.1|14476.1|14594.67|14474.67|9
1644835460000|2022-02-14 10:44:20|14594.62|14474.62|14591.73|14471.73|14594.62|14474.62|14591.73|14471.73|9
1644835470000|2022-02-14 10:44:30|14591.71|14471.71|14591.83|14471.83|14592.07|14472.07|14591.51|14471.51|8
1644835480000|2022-02-14 10:44:40|14591.97|14471.97|14592.93|14472.93|14592.93|14472.93|14591.97|14471.97|10
1644835490000|2022-02-14 10:44:50|14592.97|14472.97|14593.04|14473.04|14593.05|14473.05|14592.66|14472.66|10
1644835500000|2022-02-14 10:45:00|14593.02|14473.02|14593.83|14473.83|14593.89|14473.89|14593.02|14473.02|10
1644835510000|2022-02-14 10:45:10|14593.74|14473.74|14593.89|14473.89|14594.33|14474.33|14593.74|14473.74|10
1644835520000|2022-02-14 10:45:20|14594.08|14474.08|14594.83|14474.83|14595.08|14475.08|14594.06|14474.06|10
1644835530000|2022-02-14 10:45:30|14595.3|14475.3|14597.6|14477.6|14597.6|14477.6|14595.3|14475.3|10
1644835540000|2022-02-14 10:45:40|14597.74|14477.74|14597.13|14477.13|14598.5|14478.5|14597.13|14477.13|10
1644835550000|2022-02-14 10:45:50|14597.11|14477.11|14596.62|14476.62|14597.31|14477.31|14596.2|14476.2|10
1644835560000|2022-02-14 10:46:00|14596.64|14476.64|14596.58|14476.58|14597|14477|14596.29|14476.29|10
1644835570000|2022-02-14 10:46:10|14596.18|14476.18|14594.79|14474.79|14596.24|14476.24|14594.79|14474.79|10
1644835580000|2022-02-14 10:46:20|14594.68|14474.68|14593.68|14473.68|14595.05|14475.05|14593.68|14473.68|10
1644835590000|2022-02-14 10:46:30|14593.7|14473.7|14594.04|14474.04|14594.07|14474.07|14593.18|14473.18|10
1644835600000|2022-02-14 10:46:40|14593.92|14473.92|14594.75|14474.75|14594.87|14474.87|14593.66|14473.66|10
1644835610000|2022-02-14 10:46:50|14594.97|14474.97|14595.89|14475.89|14595.98|14475.98|14594.77|14474.77|9
1644835620000|2022-02-14 10:47:00|14595.95|14475.95|14596.45|14476.45|14596.73|14476.73|14595.95|14475.95|8
1644835630000|2022-02-14 10:47:10|14596.42|14476.42|14598.17|14478.17|14598.17|14478.17|14596.42|14476.42|10
1644835640000|2022-02-14 10:47:20|14597.75|14477.75|14597.68|14477.68|14597.98|14477.98|14597.36|14477.36|10
1644835650000|2022-02-14 10:47:30|14597.61|14477.61|14596.55|14476.55|14597.61|14477.61|14596.55|14476.55|9
1644835660000|2022-02-14 10:47:40|14596.32|14476.32|14593.98|14473.98|14596.32|14476.32|14593.9|14473.9|10
1644835670000|2022-02-14 10:47:50|14593.95|14473.95|14594.45|14474.45|14594.45|14474.45|14593.47|14473.47|10
1644835680000|2022-02-14 10:48:00|14594.32|14474.32|14597.74|14477.74|14597.74|14477.74|14594.32|14474.32|10
1644835690000|2022-02-14 10:48:10|14598.03|14478.03|14600.13|14480.13|14600.25|14480.25|14598.03|14478.03|9
1644835700000|2022-02-14 10:48:20|14600.27|14480.27|14603.49|14483.49|14603.56|14483.56|14600.27|14480.27|10
1644835710000|2022-02-14 10:48:30|14603.86|14483.86|14611.47|14491.47|14611.47|14491.47|14603.86|14483.86|10
1644835720000|2022-02-14 10:48:40|14610.5|14490.5|14612.19|14492.19|14612.34|14492.34|14610.42|14490.42|10
1644835730000|2022-02-14 10:48:50|14612.51|14492.51|14614.28|14494.28|14614.28|14494.28|14612.44|14492.44|10
1644835740000|2022-02-14 10:49:00|14614.58|14494.58|14620.34|14500.34|14620.34|14500.34|14614.58|14494.58|10
1644835750000|2022-02-14 10:49:10|14620.37|14500.37|14625.61|14505.61|14625.61|14505.61|14620.37|14500.37|10
1644835760000|2022-02-14 10:49:20|14626.26|14506.26|14629.23|14509.23|14629.75|14509.75|14626.26|14506.26|10
1644835770000|2022-02-14 10:49:30|14630.68|14510.68|14629.91|14509.91|14630.72|14510.72|14629.46|14509.46|10
1644835780000|2022-02-14 10:49:40|14629.74|14509.74|14629.41|14509.41|14629.74|14509.74|14628.31|14508.31|9
1644835790000|2022-02-14 10:49:50|14629.73|14509.73|14630.06|14510.06|14630.06|14510.06|14629.19|14509.19|10
1644835800000|2022-02-14 10:50:00|14630.05|14510.05|14631.14|14511.14|14631.14|14511.14|14630.05|14510.05|9
1644835810000|2022-02-14 10:50:10|14632.3|14512.3|14632.81|14512.81|14632.81|14512.81|14631.61|14511.61|10
1644835820000|2022-02-14 10:50:20|14633.09|14513.09|14633.69|14513.69|14633.69|14513.69|14632.8|14512.8|9
1644835830000|2022-02-14 10:50:30|14633.94|14513.94|14631.72|14511.72|14633.94|14513.94|14631.72|14511.72|10
1644835840000|2022-02-14 10:50:40|14630.79|14510.79|14629.09|14509.09|14630.79|14510.79|14629.09|14509.09|10
1644835850000|2022-02-14 10:50:50|14628.72|14508.72|14626.19|14506.19|14628.72|14508.72|14626.14|14506.14|9
1644835860000|2022-02-14 10:51:00|14626.3|14506.3|14625.85|14505.85|14626.3|14506.3|14625.48|14505.48|9
1644835870000|2022-02-14 10:51:10|14625.83|14505.83|14622.92|14502.92|14625.83|14505.83|14622.85|14502.85|9
1644835880000|2022-02-14 10:51:20|14623.36|14503.36|14624.04|14504.04|14624.14|14504.14|14623.25|14503.25|10
1644835890000|2022-02-14 10:51:30|14624.68|14504.68|14627.54|14507.54|14627.54|14507.54|14624.68|14504.68|10
1644835900000|2022-02-14 10:51:40|14627.5|14507.5|14628.13|14508.13|14629.18|14509.18|14627.5|14507.5|10
1644835910000|2022-02-14 10:51:50|14628.44|14508.44|14628.11|14508.11|14628.62|14508.62|14627.79|14507.79|10
1644835920000|2022-02-14 10:52:00|14628.2|14508.2|14627.76|14507.76|14628.2|14508.2|14627.08|14507.08|10
1644835930000|2022-02-14 10:52:10|14627.85|14507.85|14629.26|14509.26|14629.26|14509.26|14627.85|14507.85|10
1644835940000|2022-02-14 10:52:20|14629.24|14509.24|14629.02|14509.02|14629.29|14509.29|14628.83|14508.83|10
1644835950000|2022-02-14 10:52:30|14629.1|14509.1|14631.33|14511.33|14631.4|14511.4|14628.91|14508.91|9
1644835960000|2022-02-14 10:52:40|14631.38|14511.38|14632.28|14512.28|14632.36|14512.36|14631.38|14511.38|7
1644835970000|2022-02-14 10:52:50|14632.33|14512.33|14631.86|14511.86|14632.55|14512.55|14631.67|14511.67|9
1644835980000|2022-02-14 10:53:00|14632.1|14512.1|14633.43|14513.43|14633.43|14513.43|14632.1|14512.1|8
1644835990000|2022-02-14 10:53:10|14633.58|14513.58|14637.07|14517.07|14637.07|14517.07|14633.5|14513.5|10
1644836000000|2022-02-14 10:53:20|14636.88|14516.88|14636.51|14516.51|14637.02|14517.02|14636.44|14516.44|10
1644836010000|2022-02-14 10:53:30|14636.79|14516.79|14639.07|14519.07|14639.07|14519.07|14636.79|14516.79|10
1644836020000|2022-02-14 10:53:40|14639.46|14519.46|14641.21|14521.21|14641.21|14521.21|14639.46|14519.46|10
1644836030000|2022-02-14 10:53:50|14641.38|14521.38|14640.4|14520.4|14641.89|14521.89|14640.26|14520.26|9
1644836040000|2022-02-14 10:54:00|14640.18|14520.18|14638.59|14518.59|14640.47|14520.47|14638.59|14518.59|10
1644836050000|2022-02-14 10:54:10|14637.27|14517.27|14635.97|14515.97|14637.28|14517.28|14635.97|14515.97|10
1644836060000|2022-02-14 10:54:20|14634.39|14514.39|14633.15|14513.15|14634.45|14514.45|14632.93|14512.93|10
1644836070000|2022-02-14 10:54:30|14633.2|14513.2|14632.16|14512.16|14633.39|14513.39|14632.04|14512.04|10
1644836080000|2022-02-14 10:54:40|14632.07|14512.07|14631.04|14511.04|14632.25|14512.25|14631.04|14511.04|8
1644836090000|2022-02-14 10:54:50|14630.18|14510.18|14630.29|14510.29|14630.43|14510.43|14629.62|14509.62|9
1644836100000|2022-02-14 10:55:00|14630.2|14510.2|14630.62|14510.62|14630.73|14510.73|14630.04|14510.04|10
1644836110000|2022-02-14 10:55:10|14631.03|14511.03|14628.12|14508.12|14631.03|14511.03|14628.12|14508.12|10
1644836120000|2022-02-14 10:55:20|14628.01|14508.01|14629.71|14509.71|14629.71|14509.71|14628.01|14508.01|9
1644836130000|2022-02-14 10:55:30|14629.76|14509.76|14631.99|14511.99|14631.99|14511.99|14629.76|14509.76|10
1644836140000|2022-02-14 10:55:40|14632.19|14512.19|14633.14|14513.14|14633.16|14513.16|14632.08|14512.08|9
1644836150000|2022-02-14 10:55:50|14633|14513|14633.08|14513.08|14633.08|14513.08|14632.69|14512.69|10
1644836160000|2022-02-14 10:56:00|14633.76|14513.76|14632.88|14512.88|14633.84|14513.84|14632.88|14512.88|9
1644836170000|2022-02-14 10:56:10|14632.69|14512.69|14630.73|14510.73|14632.69|14512.69|14630.73|14510.73|9
1644836180000|2022-02-14 10:56:20|14630.75|14510.75|14630.34|14510.34|14630.75|14510.75|14630.22|14510.22|9
1644836190000|2022-02-14 10:56:30|14630.12|14510.12|14631.64|14511.64|14631.66|14511.66|14630.12|14510.12|7
1644836200000|2022-02-14 10:56:40|14631.89|14511.89|14630.17|14510.17|14632.03|14512.03|14630.17|14510.17|10
1644836210000|2022-02-14 10:56:50|14630.63|14510.63|14630.41|14510.41|14630.63|14510.63|14630.36|14510.36|9
1644836220000|2022-02-14 10:57:00|14630.27|14510.27|14628.73|14508.73|14630.27|14510.27|14628.61|14508.61|10
1644836230000|2022-02-14 10:57:10|14628.99|14508.99|14626.95|14506.95|14629.11|14509.11|14626.95|14506.95|10
1644836240000|2022-02-14 10:57:20|14626.6|14506.6|14626.95|14506.95|14626.95|14506.95|14626.16|14506.16|10
1644836250000|2022-02-14 10:57:30|14626.63|14506.63|14626.79|14506.79|14627.45|14507.45|14626.63|14506.63|10
1644836260000|2022-02-14 10:57:40|14626.78|14506.78|14626.81|14506.81|14626.91|14506.91|14626.78|14506.78|6
1644836270000|2022-02-14 10:57:50|14626.66|14506.66|14626.86|14506.86|14626.97|14506.97|14626.66|14506.66|7
1644836280000|2022-02-14 10:58:00|14627.15|14507.15|14629.73|14509.73|14629.73|14509.73|14627.15|14507.15|10
1644836290000|2022-02-14 10:58:10|14629.81|14509.81|14628.43|14508.43|14630.04|14510.04|14628.43|14508.43|9
1644836300000|2022-02-14 10:58:20|14628.03|14508.03|14627.48|14507.48|14628.03|14508.03|14627.48|14507.48|9
1644836310000|2022-02-14 10:58:30|14627.58|14507.58|14628|14508|14628|14508|14626.75|14506.75|8
1644836320000|2022-02-14 10:58:40|14628.53|14508.53|14631.28|14511.28|14631.28|14511.28|14628.52|14508.52|10
1644836330000|2022-02-14 10:58:50|14631.17|14511.17|14630.11|14510.11|14631.44|14511.44|14630.11|14510.11|9
1644836340000|2022-02-14 10:59:00|14630.09|14510.09|14630.32|14510.32|14630.38|14510.38|14630.09|14510.09|8
1644836350000|2022-02-14 10:59:10|14630.35|14510.35|14628.71|14508.71|14630.74|14510.74|14628.71|14508.71|9
1644836360000|2022-02-14 10:59:20|14628.67|14508.67|14628.3|14508.3|14628.67|14508.67|14628|14508|9
1644836370000|2022-02-14 10:59:30|14628.58|14508.58|14628.06|14508.06|14628.61|14508.61|14628|14508|7
1644836380000|2022-02-14 10:59:40|14628.08|14508.08|14627.67|14507.67|14628.27|14508.27|14627.67|14507.67|8
1644836390000|2022-02-14 10:59:50|14627.68|14507.68|14628.43|14508.43|14628.46|14508.46|14627.68|14507.68|9
1644836400000|2022-02-14 11:00:00|14628.53|14508.53|14628.51|14508.51|14628.53|14508.53|14627.96|14507.96|8
1644836410000|2022-02-14 11:00:10|14629.67|14509.67|14628.38|14508.38|14629.67|14509.67|14628.38|14508.38|10
1644836420000|2022-02-14 11:00:20|14627.71|14507.71|14627.79|14507.79|14627.84|14507.84|14627.23|14507.23|10
1644836430000|2022-02-14 11:00:30|14627.5|14507.5|14627.67|14507.67|14628.1|14508.1|14627.5|14507.5|9
1644836440000|2022-02-14 11:00:40|14627.63|14507.63|14626.45|14506.45|14627.63|14507.63|14626.45|14506.45|9
1644836450000|2022-02-14 11:00:50|14626.35|14506.35|14625.8|14505.8|14626.36|14506.36|14625.8|14505.8|8
1644836460000|2022-02-14 11:01:00|14625.7|14505.7|14627.34|14507.34|14627.34|14507.34|14625.58|14505.58|9
1644836470000|2022-02-14 11:01:10|14627.75|14507.75|14627.8|14507.8|14628.04|14508.04|14627.63|14507.63|9
1644836480000|2022-02-14 11:01:20|14627.6|14507.6|14632.04|14512.04|14632.15|14512.15|14627.56|14507.56|10
1644836490000|2022-02-14 11:01:30|14631.99|14511.99|14632.91|14512.91|14633.1|14513.1|14631.78|14511.78|9
1644836500000|2022-02-14 11:01:40|14632.63|14512.63|14628.72|14508.72|14632.63|14512.63|14628.72|14508.72|10
1644836510000|2022-02-14 11:01:50|14629.62|14509.62|14630.45|14510.45|14630.64|14510.64|14629.62|14509.62|9
1644836520000|2022-02-14 11:02:00|14630.29|14510.29|14630.66|14510.66|14630.91|14510.91|14630.21|14510.21|10
1644836530000|2022-02-14 11:02:10|14630.9|14510.9|14632.82|14512.82|14632.82|14512.82|14630.83|14510.83|9
1644836540000|2022-02-14 11:02:20|14632.83|14512.83|14632.01|14512.01|14633.09|14513.09|14632.01|14512.01|9
1644836550000|2022-02-14 11:02:30|14631.57|14511.57|14631.82|14511.82|14632.12|14512.12|14631.52|14511.52|9
1644836560000|2022-02-14 11:02:40|14631.71|14511.71|14630.11|14510.11|14631.71|14511.71|14629.98|14509.98|10
1644836570000|2022-02-14 11:02:50|14630.07|14510.07|14630.09|14510.09|14630.23|14510.23|14630.01|14510.01|9
1644836580000|2022-02-14 11:03:00|14629.85|14509.85|14628.85|14508.85|14630.01|14510.01|14628.85|14508.85|8
1644836590000|2022-02-14 11:03:10|14628.86|14508.86|14628.59|14508.59|14629.64|14509.64|14628.56|14508.56|10
1644836600000|2022-02-14 11:03:20|14628.53|14508.53|14628.02|14508.02|14628.55|14508.55|14627.63|14507.63|9
1644836610000|2022-02-14 11:03:30|14628.03|14508.03|14631|14511|14631|14511|14628.03|14508.03|10
1644836620000|2022-02-14 11:03:40|14631.05|14511.05|14633.03|14513.03|14633.03|14513.03|14631.05|14511.05|10
1644836630000|2022-02-14 11:03:50|14633.02|14513.02|14633.3|14513.3|14633.65|14513.65|14632.8|14512.8|10
1644836640000|2022-02-14 11:04:00|14633.29|14513.29|14634.32|14514.32|14634.52|14514.52|14633|14513|9
1644836650000|2022-02-14 11:04:10|14633.82|14513.82|14635.05|14515.05|14635.38|14515.38|14633.82|14513.82|10
1644836660000|2022-02-14 11:04:20|14634.66|14514.66|14634.61|14514.61|14635.09|14515.09|14634.45|14514.45|9
1644836670000|2022-02-14 11:04:30|14634.52|14514.52|14634.32|14514.32|14634.64|14514.64|14634.19|14514.19|9
1644836680000|2022-02-14 11:04:40|14635.37|14515.37|14635.67|14515.67|14635.79|14515.79|14634.84|14514.84|8
1644836690000|2022-02-14 11:04:50|14635.73|14515.73|14636.35|14516.35|14636.42|14516.42|14635.6|14515.6|10
1644836700000|2022-02-14 11:05:00|14636.78|14516.78|14637.19|14517.19|14637.19|14517.19|14636.56|14516.56|9
1644836710000|2022-02-14 11:05:10|14637.21|14517.21|14637.62|14517.62|14638.6|14518.6|14637.21|14517.21|10
1644836720000|2022-02-14 11:05:20|14637.61|14517.61|14636.91|14516.91|14637.61|14517.61|14636.91|14516.91|10
1644836730000|2022-02-14 11:05:30|14636.92|14516.92|14638.6|14518.6|14638.92|14518.92|14636.75|14516.75|9
1644836740000|2022-02-14 11:05:40|14638.61|14518.61|14638.6|14518.6|14638.7|14518.7|14638.51|14518.51|10
1644836750000|2022-02-14 11:05:50|14638.42|14518.42|14639.74|14519.74|14639.74|14519.74|14638.2|14518.2|10
1644836760000|2022-02-14 11:06:00|14639.72|14519.72|14638.3|14518.3|14640.03|14520.03|14638.3|14518.3|10
1644836770000|2022-02-14 11:06:10|14638.79|14518.79|14635.67|14515.67|14638.79|14518.79|14635.67|14515.67|10
1644836780000|2022-02-14 11:06:20|14635.38|14515.38|14636.27|14516.27|14636.31|14516.31|14635.38|14515.38|10
1644836790000|2022-02-14 11:06:30|14636.21|14516.21|14634.81|14514.81|14636.21|14516.21|14634.81|14514.81|10
1644836800000|2022-02-14 11:06:40|14635.13|14515.13|14634.96|14514.96|14635.13|14515.13|14633.77|14513.77|8
1644836810000|2022-02-14 11:06:50|14634.97|14514.97|14634.68|14514.68|14634.97|14514.97|14634.41|14514.41|9
1644836820000|2022-02-14 11:07:00|14634.55|14514.55|14635.29|14515.29|14635.48|14515.48|14634.36|14514.36|8
1644836830000|2022-02-14 11:07:10|14635.13|14515.13|14633.95|14513.95|14635.17|14515.17|14633.94|14513.94|8
1644836840000|2022-02-14 11:07:20|14633.53|14513.53|14632.15|14512.15|14633.53|14513.53|14632.15|14512.15|9
1644836850000|2022-02-14 11:07:30|14632.2|14512.2|14631.79|14511.79|14632.37|14512.37|14631.69|14511.69|10
1644836860000|2022-02-14 11:07:40|14631.95|14511.95|14629.97|14509.97|14631.95|14511.95|14629.97|14509.97|9
1644836870000|2022-02-14 11:07:50|14629.78|14509.78|14628.96|14508.96|14630.12|14510.12|14628.96|14508.96|9
1644836880000|2022-02-14 11:08:00|14629|14509|14629.9|14509.9|14629.9|14509.9|14629|14509|8
1644836890000|2022-02-14 11:08:10|14629.62|14509.62|14628.99|14508.99|14629.85|14509.85|14628.78|14508.78|9
1644836900000|2022-02-14 11:08:20|14628.96|14508.96|14629.42|14509.42|14629.72|14509.72|14628.64|14508.64|9
1644836910000|2022-02-14 11:08:30|14628.98|14508.98|14628.67|14508.67|14629.07|14509.07|14628.67|14508.67|9
1644836920000|2022-02-14 11:08:40|14628.54|14508.54|14628.55|14508.55|14628.67|14508.67|14628.48|14508.48|9
1644836930000|2022-02-14 11:08:50|14628.54|14508.54|14628.99|14508.99|14629.45|14509.45|14628.54|14508.54|9
1644836940000|2022-02-14 11:09:00|14629.02|14509.02|14629.51|14509.51|14629.51|14509.51|14628.95|14508.95|10
1644836950000|2022-02-14 11:09:10|14629.29|14509.29|14629.37|14509.37|14629.62|14509.62|14629.29|14509.29|10
1644836960000|2022-02-14 11:09:20|14629.34|14509.34|14629.15|14509.15|14629.34|14509.34|14628.99|14508.99|8
1644836970000|2022-02-14 11:09:30|14628.92|14508.92|14628.24|14508.24|14629.11|14509.11|14628.24|14508.24|10
1644836980000|2022-02-14 11:09:40|14628.65|14508.65|14628.53|14508.53|14629.27|14509.27|14628.29|14508.29|10
1644836990000|2022-02-14 11:09:50|14628.65|14508.65|14628.51|14508.51|14628.86|14508.86|14628.51|14508.51|8
1644837000000|2022-02-14 11:10:00|14628.37|14508.37|14630.7|14510.7|14630.7|14510.7|14628.37|14508.37|9
1644837010000|2022-02-14 11:10:10|14630.78|14510.78|14634.36|14514.36|14634.47|14514.47|14630.78|14510.78|10
1644837020000|2022-02-14 11:10:20|14634.83|14514.83|14636.9|14516.9|14636.9|14516.9|14634.83|14514.83|10
1644837030000|2022-02-14 11:10:30|14637.39|14517.39|14642.47|14522.47|14642.48|14522.48|14637.39|14517.39|10
1644837040000|2022-02-14 11:10:40|14642.19|14522.19|14642|14522|14642.19|14522.19|14641.31|14521.31|10
1644837050000|2022-02-14 11:10:50|14641.99|14521.99|14641.97|14521.97|14641.99|14521.99|14641.73|14521.73|10
1644837060000|2022-02-14 11:11:00|14642|14522|14642.57|14522.57|14642.57|14522.57|14641.91|14521.91|10
1644837070000|2022-02-14 11:11:10|14642.33|14522.33|14642.55|14522.55|14642.93|14522.93|14642.33|14522.33|8
1644837080000|2022-02-14 11:11:20|14642.29|14522.29|14641.56|14521.56|14642.29|14522.29|14641.12|14521.12|10
1644837090000|2022-02-14 11:11:30|14641.54|14521.54|14640.44|14520.44|14641.85|14521.85|14640.44|14520.44|10
1644837100000|2022-02-14 11:11:40|14640.4|14520.4|14638.93|14518.93|14640.4|14520.4|14638.93|14518.93|8
1644837110000|2022-02-14 11:11:50|14638.94|14518.94|14637|14517|14638.94|14518.94|14637|14517|8
1644837120000|2022-02-14 11:12:00|14636.85|14516.85|14635.56|14515.56|14636.85|14516.85|14635.56|14515.56|9
1644837130000|2022-02-14 11:12:10|14635.58|14515.58|14634.59|14514.59|14635.58|14515.58|14634.59|14514.59|8
1644837140000|2022-02-14 11:12:20|14634.66|14514.66|14633.6|14513.6|14634.66|14514.66|14633.6|14513.6|9
1644837150000|2022-02-14 11:12:30|14633.62|14513.62|14632.76|14512.76|14633.72|14513.72|14632.76|14512.76|9
1644837160000|2022-02-14 11:12:40|14632.91|14512.91|14634.93|14514.93|14634.93|14514.93|14632.71|14512.71|10
1644837170000|2022-02-14 11:12:50|14634.83|14514.83|14632.84|14512.84|14634.83|14514.83|14632.84|14512.84|8
1644837180000|2022-02-14 11:13:00|14632.95|14512.95|14630.11|14510.11|14632.95|14512.95|14630.11|14510.11|10
1644837190000|2022-02-14 11:13:10|14629.43|14509.43|14628.26|14508.26|14629.56|14509.56|14628.26|14508.26|10
1644837200000|2022-02-14 11:13:20|14627.82|14507.82|14627.65|14507.65|14627.82|14507.82|14627.06|14507.06|7
1644837210000|2022-02-14 11:13:30|14627.91|14507.91|14625.42|14505.42|14627.91|14507.91|14625.42|14505.42|8
1644837220000|2022-02-14 11:13:40|14625.14|14505.14|14624.69|14504.69|14625.14|14505.14|14623.6|14503.6|10
1644837230000|2022-02-14 11:13:50|14624.27|14504.27|14622.78|14502.78|14624.27|14504.27|14622.78|14502.78|10
1644837240000|2022-02-14 11:14:00|14622.39|14502.39|14622.13|14502.13|14622.47|14502.47|14622.13|14502.13|10
1644837250000|2022-02-14 11:14:10|14622.11|14502.11|14622.51|14502.51|14622.63|14502.63|14621.52|14501.52|10
1644837260000|2022-02-14 11:14:20|14622.31|14502.31|14623.33|14503.33|14623.78|14503.78|14622.31|14502.31|8
1644837270000|2022-02-14 11:14:30|14623.74|14503.74|14621.69|14501.69|14623.78|14503.78|14621.69|14501.69|8
1644837280000|2022-02-14 11:14:40|14621.66|14501.66|14618.25|14498.25|14621.66|14501.66|14618.25|14498.25|9
1644837290000|2022-02-14 11:14:50|14618.17|14498.17|14616.58|14496.58|14618.23|14498.23|14616.58|14496.58|9
1644837300000|2022-02-14 11:15:00|14616.86|14496.86|14616.4|14496.4|14616.86|14496.86|14615.73|14495.73|10
1644837310000|2022-02-14 11:15:10|14616.24|14496.24|14617.63|14497.63|14617.63|14497.63|14616.11|14496.11|9
1644837320000|2022-02-14 11:15:20|14617.72|14497.72|14619.85|14499.85|14619.85|14499.85|14617.71|14497.71|10
1644837330000|2022-02-14 11:15:30|14620.41|14500.41|14620.31|14500.31|14620.41|14500.41|14619.74|14499.74|9
1644837340000|2022-02-14 11:15:40|14620.38|14500.38|14620.31|14500.31|14620.44|14500.44|14620.16|14500.16|9
1644837350000|2022-02-14 11:15:50|14620.98|14500.98|14621.77|14501.77|14622.35|14502.35|14620.98|14500.98|8
1644837360000|2022-02-14 11:16:00|14621.87|14501.87|14621.02|14501.02|14621.94|14501.94|14620.81|14500.81|9
1644837370000|2022-02-14 11:16:10|14621|14501|14620.1|14500.1|14621.4|14501.4|14620.1|14500.1|8
1644837380000|2022-02-14 11:16:20|14620.06|14500.06|14618.8|14498.8|14620.12|14500.12|14618.8|14498.8|9
1644837390000|2022-02-14 11:16:30|14618.68|14498.68|14616.23|14496.23|14618.68|14498.68|14616.23|14496.23|10
1644837400000|2022-02-14 11:16:40|14616.18|14496.18|14613.78|14493.78|14616.18|14496.18|14613.78|14493.78|10
1644837410000|2022-02-14 11:16:50|14613.8|14493.8|14611.61|14491.61|14613.8|14493.8|14611.61|14491.61|7
1644837420000|2022-02-14 11:17:00|14611.74|14491.74|14612.21|14492.21|14612.21|14492.21|14611.43|14491.43|9
1644837430000|2022-02-14 11:17:10|14611.99|14491.99|14611.95|14491.95|14612.43|14492.43|14611.9|14491.9|8
1644837440000|2022-02-14 11:17:20|14611.91|14491.91|14610.91|14490.91|14611.91|14491.91|14610.55|14490.55|9
1644837450000|2022-02-14 11:17:30|14610.76|14490.76|14611.36|14491.36|14611.36|14491.36|14610.76|14490.76|9
1644837460000|2022-02-14 11:17:40|14611.16|14491.16|14611.72|14491.72|14611.72|14491.72|14610.74|14490.74|10
1644837470000|2022-02-14 11:17:50|14611.54|14491.54|14611.12|14491.12|14611.67|14491.67|14611.12|14491.12|8
1644837480000|2022-02-14 11:18:00|14610.93|14490.93|14611.31|14491.31|14611.98|14491.98|14610.93|14490.93|9
1644837490000|2022-02-14 11:18:10|14611.4|14491.4|14610.79|14490.79|14611.4|14491.4|14610.25|14490.25|10
1644837500000|2022-02-14 11:18:20|14610.73|14490.73|14610.84|14490.84|14610.84|14490.84|14610.38|14490.38|9
1644837510000|2022-02-14 11:18:30|14610.71|14490.71|14610.34|14490.34|14610.8|14490.8|14610.12|14490.12|9
1644837520000|2022-02-14 11:18:40|14610.1|14490.1|14610.7|14490.7|14610.9|14490.9|14609.91|14489.91|7
1644837530000|2022-02-14 11:18:50|14610.03|14490.03|14608.24|14488.24|14610.03|14490.03|14608.24|14488.24|10
1644837540000|2022-02-14 11:19:00|14607.97|14487.97|14608.24|14488.24|14608.9|14488.9|14607.89|14487.89|10
1644837550000|2022-02-14 11:19:10|14608.09|14488.09|14608.3|14488.3|14608.58|14488.58|14608.04|14488.04|9
1644837560000|2022-02-14 11:19:20|14608.22|14488.22|14609.71|14489.71|14609.71|14489.71|14608.08|14488.08|9
1644837570000|2022-02-14 11:19:30|14610.04|14490.04|14612.66|14492.66|14612.66|14492.66|14610.04|14490.04|9
1644837580000|2022-02-14 11:19:40|14612.85|14492.85|14613.04|14493.04|14613.29|14493.29|14612.85|14492.85|8
1644837590000|2022-02-14 11:19:50|14613.21|14493.21|14614.95|14494.95|14614.95|14494.95|14613.12|14493.12|10
1644837600000|2022-02-14 11:20:00|14615.01|14495.01|14615.33|14495.33|14616.07|14496.07|14615.01|14495.01|10
1644837610000|2022-02-14 11:20:10|14615.55|14495.55|14614.79|14494.79|14615.55|14495.55|14614.79|14494.79|9
1644837620000|2022-02-14 11:20:20|14614.57|14494.57|14614.93|14494.93|14614.93|14494.93|14614.15|14494.15|9
1644837630000|2022-02-14 11:20:30|14615.38|14495.38|14617.31|14497.31|14617.62|14497.62|14615.38|14495.38|10
1644837640000|2022-02-14 11:20:40|14617.45|14497.45|14616.42|14496.42|14617.45|14497.45|14616.42|14496.42|10
1644837650000|2022-02-14 11:20:50|14616.82|14496.82|14616.31|14496.31|14616.82|14496.82|14615.76|14495.76|9
1644837660000|2022-02-14 11:21:00|14616.3|14496.3|14617.22|14497.22|14617.24|14497.24|14615.86|14495.86|9
1644837670000|2022-02-14 11:21:10|14617.19|14497.19|14616.36|14496.36|14617.19|14497.19|14616.29|14496.29|9
1644837680000|2022-02-14 11:21:20|14616.64|14496.64|14616.67|14496.67|14617.1|14497.1|14616.35|14496.35|9
1644837690000|2022-02-14 11:21:30|14616.66|14496.66|14616.92|14496.92|14616.96|14496.96|14616.66|14496.66|7
1644837700000|2022-02-14 11:21:40|14617.08|14497.08|14617.58|14497.58|14618.64|14498.64|14616.99|14496.99|10
1644837710000|2022-02-14 11:21:50|14617.78|14497.78|14621.39|14501.39|14621.39|14501.39|14617.78|14497.78|10
1644837720000|2022-02-14 11:22:00|14621.61|14501.61|14625.51|14505.51|14625.51|14505.51|14621.61|14501.61|10
1644837730000|2022-02-14 11:22:10|14625.67|14505.67|14627.44|14507.44|14627.44|14507.44|14625.67|14505.67|9
1644837740000|2022-02-14 11:22:20|14627.48|14507.48|14627.43|14507.43|14627.81|14507.81|14627.27|14507.27|7
1644837750000|2022-02-14 11:22:30|14627.42|14507.42|14628.34|14508.34|14628.34|14508.34|14627.42|14507.42|8
1644837760000|2022-02-14 11:22:40|14628.37|14508.37|14629.01|14509.01|14629.01|14509.01|14628.36|14508.36|10
1644837770000|2022-02-14 11:22:50|14629.18|14509.18|14628.9|14508.9|14629.51|14509.51|14628.89|14508.89|10
1644837780000|2022-02-14 11:23:00|14628.99|14508.99|14628.94|14508.94|14629.51|14509.51|14628.85|14508.85|9
1644837790000|2022-02-14 11:23:10|14629|14509|14628.02|14508.02|14629|14509|14628.02|14508.02|9
1644837800000|2022-02-14 11:23:20|14627.36|14507.36|14627.06|14507.06|14627.44|14507.44|14626.72|14506.72|10
1644837810000|2022-02-14 11:23:30|14627.21|14507.21|14629.51|14509.51|14629.51|14509.51|14627.21|14507.21|10
1644837820000|2022-02-14 11:23:40|14629.3|14509.3|14631.11|14511.11|14631.11|14511.11|14628.61|14508.61|9
1644837830000|2022-02-14 11:23:50|14630.82|14510.82|14629.63|14509.63|14630.95|14510.95|14629.63|14509.63|10
1644837840000|2022-02-14 11:24:00|14629.69|14509.69|14629.83|14509.83|14629.91|14509.91|14629.67|14509.67|8
1644837850000|2022-02-14 11:24:10|14629.89|14509.89|14630.15|14510.15|14630.4|14510.4|14629.89|14509.89|9
1644837860000|2022-02-14 11:24:20|14630.78|14510.78|14631.04|14511.04|14631.49|14511.49|14630.78|14510.78|9
1644837870000|2022-02-14 11:24:30|14631.41|14511.41|14631.16|14511.16|14631.92|14511.92|14631.16|14511.16|9
1644837880000|2022-02-14 11:24:40|14630.87|14510.87|14630.53|14510.53|14630.87|14510.87|14630.46|14510.46|8
1644837890000|2022-02-14 11:24:50|14630.81|14510.81|14629.89|14509.89|14631.34|14511.34|14629.89|14509.89|10
1644837900000|2022-02-14 11:25:00|14629.88|14509.88|14628.34|14508.34|14629.88|14509.88|14628.34|14508.34|9
1644837910000|2022-02-14 11:25:10|14628.66|14508.66|14628.64|14508.64|14628.75|14508.75|14628.17|14508.17|9
1644837920000|2022-02-14 11:25:20|14628.54|14508.54|14628.64|14508.64|14628.74|14508.74|14628.37|14508.37|9
1644837930000|2022-02-14 11:25:30|14628.69|14508.69|14628.58|14508.58|14628.89|14508.89|14628.58|14508.58|10
1644837940000|2022-02-14 11:25:40|14628.45|14508.45|14631.92|14511.92|14631.92|14511.92|14628.45|14508.45|10
1644837950000|2022-02-14 11:25:50|14631.89|14511.89|14631.69|14511.69|14631.89|14511.89|14631.49|14511.49|10
1644837960000|2022-02-14 11:26:00|14631.68|14511.68|14632.14|14512.14|14632.14|14512.14|14631.6|14511.6|8
1644837970000|2022-02-14 11:26:10|14632.17|14512.17|14633.04|14513.04|14633.04|14513.04|14632.13|14512.13|10
1644837980000|2022-02-14 11:26:20|14633.47|14513.47|14637.17|14517.17|14637.17|14517.17|14633.47|14513.47|10
1644837990000|2022-02-14 11:26:30|14637.64|14517.64|14639.19|14519.19|14639.27|14519.27|14637.64|14517.64|9
1644838000000|2022-02-14 11:26:40|14638.91|14518.91|14642.38|14522.38|14642.38|14522.38|14638.56|14518.56|10
1644838010000|2022-02-14 11:26:50|14642.36|14522.36|14641.71|14521.71|14642.36|14522.36|14641.44|14521.44|10
1644838020000|2022-02-14 11:27:00|14641.85|14521.85|14642.61|14522.61|14642.61|14522.61|14641.43|14521.43|10
1644838030000|2022-02-14 11:27:10|14642.87|14522.87|14644.29|14524.29|14644.45|14524.45|14642.87|14522.87|10
1644838040000|2022-02-14 11:27:20|14644.14|14524.14|14643.86|14523.86|14644.24|14524.24|14643.11|14523.11|10
1644838050000|2022-02-14 11:27:30|14644.19|14524.19|14645.51|14525.51|14645.85|14525.85|14644.17|14524.17|9
1644838060000|2022-02-14 11:27:40|14645.57|14525.57|14645.11|14525.11|14645.7|14525.7|14645.11|14525.11|9
1644838070000|2022-02-14 11:27:50|14645.23|14525.23|14645.55|14525.55|14645.92|14525.92|14645.22|14525.22|8
1644838080000|2022-02-14 11:28:00|14645.61|14525.61|14646.54|14526.54|14646.54|14526.54|14645.54|14525.54|10
1644838090000|2022-02-14 11:28:10|14646.59|14526.59|14646.93|14526.93|14646.93|14526.93|14645.89|14525.89|9
1644838100000|2022-02-14 11:28:20|14647.15|14527.15|14649.23|14529.23|14649.23|14529.23|14647.15|14527.15|9
1644838110000|2022-02-14 11:28:30|14649.47|14529.47|14649.89|14529.89|14649.95|14529.95|14649.35|14529.35|9
1644838120000|2022-02-14 11:28:40|14649.92|14529.92|14652.84|14532.84|14653.15|14533.15|14649.92|14529.92|9
1644838130000|2022-02-14 11:28:50|14653.17|14533.17|14654.93|14534.93|14654.93|14534.93|14653.17|14533.17|9
1644838140000|2022-02-14 11:29:00|14654.87|14534.87|14652.15|14532.15|14654.96|14534.96|14652.15|14532.15|10
1644838150000|2022-02-14 11:29:10|14652.11|14532.11|14649.68|14529.68|14652.24|14532.24|14649.64|14529.64|10
1644838160000|2022-02-14 11:29:20|14649.76|14529.76|14650.24|14530.24|14650.29|14530.29|14649.76|14529.76|8
1644838170000|2022-02-14 11:29:30|14650.55|14530.55|14650.01|14530.01|14650.55|14530.55|14649.77|14529.77|10
1644838180000|2022-02-14 11:29:40|14650.28|14530.28|14650.04|14530.04|14650.37|14530.37|14649.73|14529.73|8
1644838190000|2022-02-14 11:29:50|14650.12|14530.12|14651.35|14531.35|14651.35|14531.35|14650.12|14530.12|10
1644838200000|2022-02-14 11:30:00|14651.38|14531.38|14650.64|14530.64|14651.38|14531.38|14650.36|14530.36|9
1644838210000|2022-02-14 11:30:10|14650.58|14530.58|14648.75|14528.75|14650.65|14530.65|14648.75|14528.75|9
1644838220000|2022-02-14 11:30:20|14648.61|14528.61|14647.83|14527.83|14648.61|14528.61|14647.76|14527.76|9
1644838230000|2022-02-14 11:30:30|14647.74|14527.74|14647.26|14527.26|14647.74|14527.74|14647.26|14527.26|10
1644838240000|2022-02-14 11:30:40|14647.18|14527.18|14644.44|14524.44|14647.18|14527.18|14644.44|14524.44|9
1644838250000|2022-02-14 11:30:50|14644.2|14524.2|14643.07|14523.07|14644.2|14524.2|14643.07|14523.07|7
1644838260000|2022-02-14 11:31:00|14642.68|14522.68|14642.87|14522.87|14643.1|14523.1|14642.46|14522.46|9
1644838270000|2022-02-14 11:31:10|14642.62|14522.62|14642.16|14522.16|14642.75|14522.75|14642.06|14522.06|10
1644838280000|2022-02-14 11:31:20|14641.57|14521.57|14641.93|14521.93|14641.93|14521.93|14641.53|14521.53|8
1644838290000|2022-02-14 11:31:30|14641.78|14521.78|14642.01|14522.01|14642.59|14522.59|14641.64|14521.64|10
1644838300000|2022-02-14 11:31:40|14642.28|14522.28|14644.18|14524.18|14644.3|14524.3|14642.28|14522.28|10
1644838310000|2022-02-14 11:31:50|14643.89|14523.89|14644.96|14524.96|14644.96|14524.96|14643.67|14523.67|9
1644838320000|2022-02-14 11:32:00|14645.79|14525.79|14646.28|14526.28|14646.28|14526.28|14645.2|14525.2|10
1644838330000|2022-02-14 11:32:10|14646.41|14526.41|14646.7|14526.7|14646.9|14526.9|14646.24|14526.24|9
1644838340000|2022-02-14 11:32:20|14646.87|14526.87|14645.71|14525.71|14646.87|14526.87|14645.71|14525.71|8
1644838350000|2022-02-14 11:32:30|14645.76|14525.76|14646.33|14526.33|14646.33|14526.33|14645.74|14525.74|10
1644838360000|2022-02-14 11:32:40|14646.45|14526.45|14648.51|14528.51|14648.51|14528.51|14646.43|14526.43|9
1644838370000|2022-02-14 11:32:50|14648.84|14528.84|14648.49|14528.49|14648.88|14528.88|14648.28|14528.28|9
1644838380000|2022-02-14 11:33:00|14648.5|14528.5|14649.63|14529.63|14649.7|14529.7|14648.5|14528.5|9
1644838390000|2022-02-14 11:33:10|14649.81|14529.81|14650.37|14530.37|14650.4|14530.4|14649.77|14529.77|10
1644838400000|2022-02-14 11:33:20|14650.77|14530.77|14650.49|14530.49|14651.05|14531.05|14650.49|14530.49|9
1644838410000|2022-02-14 11:33:30|14651|14531|14652.47|14532.47|14652.73|14532.73|14651|14531|10
1644838420000|2022-02-14 11:33:40|14652.5|14532.5|14651.32|14531.32|14652.52|14532.52|14651.32|14531.32|10
1644838430000|2022-02-14 11:33:50|14651.93|14531.93|14652.37|14532.37|14652.37|14532.37|14651.57|14531.57|8
1644838440000|2022-02-14 11:34:00|14652.06|14532.06|14651.11|14531.11|14652.26|14532.26|14651.11|14531.11|8
1644838450000|2022-02-14 11:34:10|14651.06|14531.06|14648.64|14528.64|14651.52|14531.52|14648.64|14528.64|10
1644838460000|2022-02-14 11:34:20|14648.52|14528.52|14648.33|14528.33|14648.87|14528.87|14648.11|14528.11|10
1644838470000|2022-02-14 11:34:30|14648.58|14528.58|14646.88|14526.88|14649.02|14529.02|14646.88|14526.88|8
1644838480000|2022-02-14 11:34:40|14646.76|14526.76|14645.91|14525.91|14646.82|14526.82|14645.78|14525.78|10
1644838490000|2022-02-14 11:34:50|14645.87|14525.87|14645.92|14525.92|14646.66|14526.66|14645.77|14525.77|10
1644838500000|2022-02-14 11:35:00|14645.86|14525.86|14645|14525|14645.86|14525.86|14645|14525|10
1644838510000|2022-02-14 11:35:10|14644.88|14524.88|14644.74|14524.74|14644.88|14524.88|14644.14|14524.14|10
1644838520000|2022-02-14 11:35:20|14644.84|14524.84|14644.14|14524.14|14644.88|14524.88|14644.14|14524.14|9
1644838530000|2022-02-14 11:35:30|14643.9|14523.9|14643.08|14523.08|14643.9|14523.9|14643|14523|10
1644838540000|2022-02-14 11:35:40|14643.26|14523.26|14643.01|14523.01|14643.73|14523.73|14643.01|14523.01|10
1644838550000|2022-02-14 11:35:50|14643.32|14523.32|14644.78|14524.78|14644.97|14524.97|14643.32|14523.32|9
1644838560000|2022-02-14 11:36:00|14645.18|14525.18|14646.93|14526.93|14646.93|14526.93|14645.18|14525.18|9
1644838570000|2022-02-14 11:36:10|14646.95|14526.95|14647.01|14527.01|14647.01|14527.01|14645.76|14525.76|10
1644838580000|2022-02-14 11:36:20|14646.93|14526.93|14649.2|14529.2|14649.2|14529.2|14646.93|14526.93|9
1644838590000|2022-02-14 11:36:30|14649.33|14529.33|14650.5|14530.5|14650.5|14530.5|14649.33|14529.33|10
1644838600000|2022-02-14 11:36:40|14650.47|14530.47|14650.86|14530.86|14650.86|14530.86|14650.4|14530.4|10
1644838610000|2022-02-14 11:36:50|14651.11|14531.11|14650.21|14530.21|14651.55|14531.55|14650.12|14530.12|10
1644838620000|2022-02-14 11:37:00|14649.84|14529.84|14649.85|14529.85|14649.98|14529.98|14649.14|14529.14|10
1644838630000|2022-02-14 11:37:10|14649.51|14529.51|14650.44|14530.44|14650.44|14530.44|14649.4|14529.4|10
1644838640000|2022-02-14 11:37:20|14650.27|14530.27|14650.56|14530.56|14650.56|14530.56|14650.27|14530.27|8
1644838650000|2022-02-14 11:37:30|14650.71|14530.71|14652.09|14532.09|14652.38|14532.38|14650.09|14530.09|8
1644838660000|2022-02-14 11:37:40|14652.48|14532.48|14653.63|14533.63|14653.63|14533.63|14652.47|14532.47|10
1644838670000|2022-02-14 11:37:50|14653.75|14533.75|14655.69|14535.69|14656.7|14536.7|14653.75|14533.75|10
1644838680000|2022-02-14 11:38:00|14655.93|14535.93|14656.07|14536.07|14656.13|14536.13|14655.65|14535.65|10
1644838690000|2022-02-14 11:38:10|14655.88|14535.88|14656.45|14536.45|14656.81|14536.81|14655.63|14535.63|10
1644838700000|2022-02-14 11:38:20|14656.48|14536.48|14656.99|14536.99|14657.07|14537.07|14656.48|14536.48|8
1644838710000|2022-02-14 11:38:30|14656.95|14536.95|14656|14536|14656.95|14536.95|14655.9|14535.9|10
1644838720000|2022-02-14 11:38:40|14656.06|14536.06|14655.3|14535.3|14656.06|14536.06|14655.16|14535.16|9
1644838730000|2022-02-14 11:38:50|14655.12|14535.12|14656.14|14536.14|14656.14|14536.14|14655.12|14535.12|9
1644838740000|2022-02-14 11:39:00|14656.42|14536.42|14657.19|14537.19|14657.46|14537.46|14656.2|14536.2|10
1644838750000|2022-02-14 11:39:10|14657.48|14537.48|14657.91|14537.91|14657.94|14537.94|14657.48|14537.48|8
1644838760000|2022-02-14 11:39:20|14657.69|14537.69|14658.61|14538.61|14658.61|14538.61|14657.69|14537.69|8
1644838770000|2022-02-14 11:39:30|14658.79|14538.79|14659.9|14539.9|14659.9|14539.9|14658.79|14538.79|9
1644838780000|2022-02-14 11:39:40|14659.32|14539.32|14659.89|14539.89|14660.02|14540.02|14659.18|14539.18|10
1644838790000|2022-02-14 11:39:50|14659.95|14539.95|14660.29|14540.29|14660.49|14540.49|14659.81|14539.81|10
1644838800000|2022-02-14 11:40:00|14660.35|14540.35|14659.74|14539.74|14660.48|14540.48|14659.74|14539.74|9
1644838810000|2022-02-14 11:40:10|14659.78|14539.78|14659.5|14539.5|14660.24|14540.24|14659.5|14539.5|10
1644838820000|2022-02-14 11:40:20|14659.64|14539.64|14660.37|14540.37|14660.38|14540.38|14659.55|14539.55|9
1644838830000|2022-02-14 11:40:30|14660.28|14540.28|14659.35|14539.35|14660.28|14540.28|14659.35|14539.35|7
1644838840000|2022-02-14 11:40:40|14659.21|14539.21|14659.33|14539.33|14659.96|14539.96|14658.74|14538.74|9
1644838850000|2022-02-14 11:40:50|14659.1|14539.1|14659.95|14539.95|14660.02|14540.02|14659.1|14539.1|10
1644838860000|2022-02-14 11:41:00|14659.73|14539.73|14662.21|14542.21|14662.21|14542.21|14659.73|14539.73|10
1644838870000|2022-02-14 11:41:10|14663.07|14543.07|14664.87|14544.87|14664.94|14544.94|14663.07|14543.07|10
1644838880000|2022-02-14 11:41:20|14664.48|14544.48|14665.18|14545.18|14665.18|14545.18|14664.18|14544.18|8
1644838890000|2022-02-14 11:41:30|14665.14|14545.14|14665.73|14545.73|14665.74|14545.74|14665.14|14545.14|10
1644838900000|2022-02-14 11:41:40|14665.78|14545.78|14667.45|14547.45|14667.45|14547.45|14665.71|14545.71|9
1644838910000|2022-02-14 11:41:50|14667.55|14547.55|14668.56|14548.56|14668.63|14548.63|14667.55|14547.55|9
1644838920000|2022-02-14 11:42:00|14668.72|14548.72|14669.08|14549.08|14669.34|14549.34|14668.65|14548.65|8
1644838930000|2022-02-14 11:42:10|14669.07|14549.07|14670.81|14550.81|14670.81|14550.81|14669.07|14549.07|10
1644838940000|2022-02-14 11:42:20|14670.28|14550.28|14669.63|14549.63|14670.49|14550.49|14669.54|14549.54|10
1644838950000|2022-02-14 11:42:30|14669.28|14549.28|14669.12|14549.12|14669.88|14549.88|14669.08|14549.08|10
1644838960000|2022-02-14 11:42:40|14669.97|14549.97|14670.34|14550.34|14670.66|14550.66|14669.97|14549.97|8
1644838970000|2022-02-14 11:42:50|14670.31|14550.31|14670.36|14550.36|14670.7|14550.7|14670.08|14550.08|9
1644838980000|2022-02-14 11:43:00|14670.42|14550.42|14671.39|14551.39|14671.4|14551.4|14670.35|14550.35|9
1644838990000|2022-02-14 11:43:10|14671.48|14551.48|14671.37|14551.37|14671.48|14551.48|14671.18|14551.18|9
1644839000000|2022-02-14 11:43:20|14671.73|14551.73|14671.98|14551.98|14672.15|14552.15|14671.73|14551.73|8
1644839010000|2022-02-14 11:43:30|14671.89|14551.89|14673.32|14553.32|14673.85|14553.85|14671.78|14551.78|10
1644839020000|2022-02-14 11:43:40|14673.52|14553.52|14672.05|14552.05|14673.52|14553.52|14672.05|14552.05|10
1644839030000|2022-02-14 11:43:50|14671.76|14551.76|14672.85|14552.85|14672.85|14552.85|14671.76|14551.76|9
1644839040000|2022-02-14 11:44:00|14673.24|14553.24|14673.64|14553.64|14673.79|14553.79|14673.21|14553.21|9
1644839050000|2022-02-14 11:44:10|14673.74|14553.74|14673.02|14553.02|14673.74|14553.74|14673.02|14553.02|9
1644839060000|2022-02-14 11:44:20|14673.09|14553.09|14670.99|14550.99|14673.44|14553.44|14670.99|14550.99|9
1644839070000|2022-02-14 11:44:30|14671.29|14551.29|14670.16|14550.16|14671.29|14551.29|14670.16|14550.16|10
1644839080000|2022-02-14 11:44:40|14670.22|14550.22|14669.19|14549.19|14670.63|14550.63|14669.16|14549.16|7
1644839090000|2022-02-14 11:44:50|14669.5|14549.5|14671.56|14551.56|14671.56|14551.56|14669.46|14549.46|10
1644839100000|2022-02-14 11:45:00|14671.91|14551.91|14671.19|14551.19|14671.91|14551.91|14671.15|14551.15|9
1644839110000|2022-02-14 11:45:10|14671.09|14551.09|14670.28|14550.28|14671.2|14551.2|14670.28|14550.28|9
1644839120000|2022-02-14 11:45:20|14670.06|14550.06|14668.71|14548.71|14670.3|14550.3|14668.71|14548.71|9
1644839130000|2022-02-14 11:45:30|14668.32|14548.32|14665.6|14545.6|14668.32|14548.32|14665.05|14545.05|10
1644839140000|2022-02-14 11:45:40|14665.67|14545.67|14665.41|14545.41|14665.67|14545.67|14664.87|14544.87|9
1644839150000|2022-02-14 11:45:50|14665.49|14545.49|14665.9|14545.9|14665.9|14545.9|14665.42|14545.42|9
1644839160000|2022-02-14 11:46:00|14665.88|14545.88|14664.82|14544.82|14665.88|14545.88|14664.69|14544.69|8
1644839170000|2022-02-14 11:46:10|14665.1|14545.1|14664.54|14544.54|14665.22|14545.22|14664.1|14544.1|9
1644839180000|2022-02-14 11:46:20|14664.64|14544.64|14665.62|14545.62|14665.66|14545.66|14664.59|14544.59|8
1644839190000|2022-02-14 11:46:30|14665.85|14545.85|14665.98|14545.98|14666.09|14546.09|14665.64|14545.64|9
1644839200000|2022-02-14 11:46:40|14665.81|14545.81|14664.87|14544.87|14665.87|14545.87|14664.77|14544.77|10
1644839210000|2022-02-14 11:46:50|14664.8|14544.8|14662.95|14542.95|14664.8|14544.8|14662.85|14542.85|9
1644839220000|2022-02-14 11:47:00|14662.82|14542.82|14662.62|14542.62|14662.94|14542.94|14662.46|14542.46|7
1644839230000|2022-02-14 11:47:10|14662.51|14542.51|14663.29|14543.29|14663.29|14543.29|14662.51|14542.51|8
1644839240000|2022-02-14 11:47:20|14663.41|14543.41|14664.28|14544.28|14664.28|14544.28|14663.36|14543.36|9
1644839250000|2022-02-14 11:47:30|14664.45|14544.45|14664.5|14544.5|14664.71|14544.71|14664.24|14544.24|7
1644839260000|2022-02-14 11:47:40|14664.57|14544.57|14664.8|14544.8|14665|14545|14664.53|14544.53|9
1644839270000|2022-02-14 11:47:50|14664.73|14544.73|14664.17|14544.17|14664.73|14544.73|14664.17|14544.17|10
1644839280000|2022-02-14 11:48:00|14664.02|14544.02|14655.84|14535.84|14664.02|14544.02|14655.84|14535.84|10
1644839290000|2022-02-14 11:48:10|14654.23|14534.23|14647.09|14527.09|14654.23|14534.23|14646.82|14526.82|10
1644839300000|2022-02-14 11:48:20|14647.24|14527.24|14648.33|14528.33|14648.33|14528.33|14647.24|14527.24|10
1644839310000|2022-02-14 11:48:30|14646.21|14526.21|14645.82|14525.82|14647.02|14527.02|14645.82|14525.82|9
1644839320000|2022-02-14 11:48:40|14645.34|14525.34|14641.65|14521.65|14645.46|14525.46|14641.65|14521.65|8
1644839330000|2022-02-14 11:48:50|14640.46|14520.46|14636.19|14516.19|14641.41|14521.41|14636.19|14516.19|10
1644839340000|2022-02-14 11:49:00|14636.46|14516.46|14634.05|14514.05|14636.65|14516.65|14634.05|14514.05|10
1644839350000|2022-02-14 11:49:10|14633.75|14513.75|14625.85|14505.85|14633.75|14513.75|14625.85|14505.85|10
1644839360000|2022-02-14 11:49:20|14626.13|14506.13|14625.16|14505.16|14626.64|14506.64|14625.16|14505.16|10
1644839370000|2022-02-14 11:49:30|14624.78|14504.78|14623.64|14503.64|14625.08|14505.08|14623.64|14503.64|10
1644839380000|2022-02-14 11:49:40|14623.03|14503.03|14621.51|14501.51|14623.03|14503.03|14620.03|14500.03|10
1644839390000|2022-02-14 11:49:50|14621.34|14501.34|14621|14501|14621.34|14501.34|14619.12|14499.12|10
1644839400000|2022-02-14 11:50:00|14621.13|14501.13|14621.7|14501.7|14621.71|14501.71|14620.97|14500.97|8
1644839410000|2022-02-14 11:50:10|14621.46|14501.46|14620.89|14500.89|14621.46|14501.46|14620.56|14500.56|9
1644839420000|2022-02-14 11:50:20|14620.88|14500.88|14621.97|14501.97|14621.97|14501.97|14620.85|14500.85|10
1644839430000|2022-02-14 11:50:30|14622.05|14502.05|14623.63|14503.63|14623.76|14503.76|14622.05|14502.05|10
1644839440000|2022-02-14 11:50:40|14624.12|14504.12|14625.25|14505.25|14625.27|14505.27|14624.12|14504.12|8
1644839450000|2022-02-14 11:50:50|14625.49|14505.49|14625.62|14505.62|14625.62|14505.62|14625.22|14505.22|7
1644839460000|2022-02-14 11:51:00|14625.6|14505.6|14625.84|14505.84|14626.06|14506.06|14625.6|14505.6|8
1644839470000|2022-02-14 11:51:10|14625.94|14505.94|14625.39|14505.39|14625.94|14505.94|14625.11|14505.11|9
1644839480000|2022-02-14 11:51:20|14625.44|14505.44|14625.53|14505.53|14625.62|14505.62|14625.17|14505.17|9
1644839490000|2022-02-14 11:51:30|14626.36|14506.36|14627.93|14507.93|14627.98|14507.98|14626.36|14506.36|9
1644839500000|2022-02-14 11:51:40|14628.81|14508.81|14630.02|14510.02|14630.84|14510.84|14628.78|14508.78|10
1644839510000|2022-02-14 11:51:50|14630.84|14510.84|14632.16|14512.16|14632.16|14512.16|14630.84|14510.84|10
1644839520000|2022-02-14 11:52:00|14631.83|14511.83|14632.61|14512.61|14632.61|14512.61|14631.83|14511.83|9
1644839530000|2022-02-14 11:52:10|14632.73|14512.73|14630.88|14510.88|14632.73|14512.73|14630.88|14510.88|8
1644839540000|2022-02-14 11:52:20|14630.33|14510.33|14630.22|14510.22|14630.92|14510.92|14630.02|14510.02|10
1644839550000|2022-02-14 11:52:30|14630.51|14510.51|14631.17|14511.17|14631.18|14511.18|14630.49|14510.49|6
1644839560000|2022-02-14 11:52:40|14631.42|14511.42|14633.23|14513.23|14633.23|14513.23|14631.42|14511.42|10
1644839570000|2022-02-14 11:52:50|14633.3|14513.3|14633.89|14513.89|14634.09|14514.09|14633.1|14513.1|9
1644839580000|2022-02-14 11:53:00|14633.94|14513.94|14633.56|14513.56|14634.2|14514.2|14633.56|14513.56|6
1644839590000|2022-02-14 11:53:10|14633.86|14513.86|14636.56|14516.56|14636.56|14516.56|14633.86|14513.86|10
1644839600000|2022-02-14 11:53:20|14637.12|14517.12|14640.14|14520.14|14640.14|14520.14|14637.12|14517.12|10
1644839610000|2022-02-14 11:53:30|14640.23|14520.23|14641.78|14521.78|14641.9|14521.9|14640.12|14520.12|10
1644839620000|2022-02-14 11:53:40|14642.12|14522.12|14641.42|14521.42|14642.12|14522.12|14640.6|14520.6|9
1644839630000|2022-02-14 11:53:50|14641.45|14521.45|14642.67|14522.67|14642.78|14522.78|14641.45|14521.45|10
1644839640000|2022-02-14 11:54:00|14642.93|14522.93|14642.55|14522.55|14643.11|14523.11|14642.55|14522.55|10
1644839650000|2022-02-14 11:54:10|14642.45|14522.45|14642.57|14522.57|14642.85|14522.85|14642.45|14522.45|9
1644839660000|2022-02-14 11:54:20|14642.2|14522.2|14641.97|14521.97|14642.2|14522.2|14641.85|14521.85|10
1644839670000|2022-02-14 11:54:30|14641.92|14521.92|14641.84|14521.84|14642.48|14522.48|14641.84|14521.84|7
1644839680000|2022-02-14 11:54:40|14642.1|14522.1|14643.4|14523.4|14643.4|14523.4|14641.9|14521.9|9
1644839690000|2022-02-14 11:54:50|14643.62|14523.62|14642.46|14522.46|14643.66|14523.66|14642.46|14522.46|9
1644839700000|2022-02-14 11:55:00|14642.17|14522.17|14641.51|14521.51|14642.39|14522.39|14641.39|14521.39|9
1644839710000|2022-02-14 11:55:10|14641.19|14521.19|14643.74|14523.74|14643.74|14523.74|14640.85|14520.85|9
1644839720000|2022-02-14 11:55:20|14643.89|14523.89|14644.96|14524.96|14645.45|14525.45|14643.89|14523.89|9
1644839730000|2022-02-14 11:55:30|14645.08|14525.08|14645.07|14525.07|14645.21|14525.21|14644.8|14524.8|10
1644839740000|2022-02-14 11:55:40|14644.68|14524.68|14642.2|14522.2|14644.68|14524.68|14642.2|14522.2|10
1644839750000|2022-02-14 11:55:50|14642.23|14522.23|14639.52|14519.52|14642.23|14522.23|14639.52|14519.52|10
1644839760000|2022-02-14 11:56:00|14638.89|14518.89|14637.49|14517.49|14638.89|14518.89|14637.45|14517.45|9
1644839770000|2022-02-14 11:56:10|14637.69|14517.69|14637.27|14517.27|14637.69|14517.69|14636.3|14516.3|10
1644839780000|2022-02-14 11:56:20|14637.07|14517.07|14637.29|14517.29|14637.29|14517.29|14636.77|14516.77|10
1644839790000|2022-02-14 11:56:30|14637.46|14517.46|14637.4|14517.4|14638.49|14518.49|14637.4|14517.4|9
1644839800000|2022-02-14 11:56:40|14637.27|14517.27|14637.01|14517.01|14637.36|14517.36|14636.98|14516.98|10
1644839810000|2022-02-14 11:56:50|14637.28|14517.28|14637.04|14517.04|14637.28|14517.28|14636.57|14516.57|10
1644839820000|2022-02-14 11:57:00|14636.98|14516.98|14638.02|14518.02|14638.13|14518.13|14636.98|14516.98|10
1644839830000|2022-02-14 11:57:10|14638.07|14518.07|14640.67|14520.67|14640.67|14520.67|14638.01|14518.01|10
1644839840000|2022-02-14 11:57:20|14641.16|14521.16|14642.65|14522.65|14642.65|14522.65|14641.12|14521.12|10
1644839850000|2022-02-14 11:57:30|14643.08|14523.08|14642.7|14522.7|14643.08|14523.08|14642.43|14522.43|10
1644839860000|2022-02-14 11:57:40|14642.56|14522.56|14640.8|14520.8|14642.56|14522.56|14640.8|14520.8|10
1644839870000|2022-02-14 11:57:50|14640.96|14520.96|14641.27|14521.27|14641.27|14521.27|14640.69|14520.69|10
1644839880000|2022-02-14 11:58:00|14641.37|14521.37|14641.49|14521.49|14641.64|14521.64|14641.13|14521.13|8
1644839890000|2022-02-14 11:58:10|14641.53|14521.53|14640.81|14520.81|14641.55|14521.55|14640.75|14520.75|9
1644839900000|2022-02-14 11:58:20|14640.8|14520.8|14641.01|14521.01|14641.01|14521.01|14640.8|14520.8|9
1644839910000|2022-02-14 11:58:30|14640.97|14520.97|14638.27|14518.27|14641.6|14521.6|14638.27|14518.27|10
1644839920000|2022-02-14 11:58:40|14638.14|14518.14|14636.86|14516.86|14638.2|14518.2|14636.59|14516.59|10
1644839930000|2022-02-14 11:58:50|14636.59|14516.59|14632.45|14512.45|14636.59|14516.59|14632.45|14512.45|10
1644839940000|2022-02-14 11:59:00|14632.12|14512.12|14630.98|14510.98|14632.12|14512.12|14630.41|14510.41|10
1644839950000|2022-02-14 11:59:10|14630.54|14510.54|14631.02|14511.02|14631.7|14511.7|14630.54|14510.54|10
1644839960000|2022-02-14 11:59:20|14630.93|14510.93|14629.98|14509.98|14630.93|14510.93|14629.98|14509.98|10
1644839970000|2022-02-14 11:59:30|14630.05|14510.05|14627.52|14507.52|14630.05|14510.05|14627.52|14507.52|10
1644839980000|2022-02-14 11:59:40|14627.45|14507.45|14628.24|14508.24|14628.28|14508.28|14627.13|14507.13|10
1644839990000|2022-02-14 11:59:50|14628.22|14508.22|14628.51|14508.51|14628.7|14508.7|14627.93|14507.93|10
1644840000000|2022-02-14 12:00:00|14629.1|14509.1|14634.84|14514.84|14634.84|14514.84|14629.1|14509.1|10
1644840010000|2022-02-14 12:00:10|14634.71|14514.71|14636.9|14516.9|14636.9|14516.9|14634.71|14514.71|10
1644840020000|2022-02-14 12:00:20|14637.46|14517.46|14640.5|14520.5|14640.5|14520.5|14637.46|14517.46|10
1644840030000|2022-02-14 12:00:30|14640.74|14520.74|14640.87|14520.87|14641.88|14521.88|14640.74|14520.74|9
1644840040000|2022-02-14 12:00:40|14640.07|14520.07|14639.87|14519.87|14640.41|14520.41|14639.71|14519.71|10
1644840050000|2022-02-14 12:00:50|14639.74|14519.74|14636.8|14516.8|14639.74|14519.74|14636.8|14516.8|10
1644840060000|2022-02-14 12:01:00|14636.87|14516.87|14629.23|14509.23|14636.95|14516.95|14629.23|14509.23|10
1644840070000|2022-02-14 12:01:10|14628.52|14508.52|14624.45|14504.45|14628.52|14508.52|14624.45|14504.45|10
1644840080000|2022-02-14 12:01:20|14624.54|14504.54|14624.99|14504.99|14625.12|14505.12|14624.51|14504.51|10
1644840090000|2022-02-14 12:01:30|14624.46|14504.46|14620.96|14500.96|14624.46|14504.46|14620.96|14500.96|10
1644840100000|2022-02-14 12:01:40|14621.06|14501.06|14619.57|14499.57|14621.25|14501.25|14619.33|14499.33|10
1644840110000|2022-02-14 12:01:50|14619.37|14499.37|14621.29|14501.29|14621.39|14501.39|14619.28|14499.28|9
1644840120000|2022-02-14 12:02:00|14621.03|14501.03|14624.8|14504.8|14624.8|14504.8|14621.03|14501.03|10
1644840130000|2022-02-14 12:02:10|14624.89|14504.89|14626.95|14506.95|14626.95|14506.95|14624.75|14504.75|10
1644840140000|2022-02-14 12:02:20|14626.99|14506.99|14628.65|14508.65|14628.65|14508.65|14626.83|14506.83|10
1644840150000|2022-02-14 12:02:30|14628.66|14508.66|14628.22|14508.22|14629.64|14509.64|14628.18|14508.18|10
1644840160000|2022-02-14 12:02:40|14628.19|14508.19|14628.39|14508.39|14628.42|14508.42|14628.18|14508.18|10
1644840170000|2022-02-14 12:02:50|14628.07|14508.07|14627.46|14507.46|14628.47|14508.47|14627.39|14507.39|10
1644840180000|2022-02-14 12:03:00|14627.12|14507.12|14625.61|14505.61|14627.12|14507.12|14625.61|14505.61|10
1644840190000|2022-02-14 12:03:10|14625.55|14505.55|14626.01|14506.01|14626.25|14506.25|14625.55|14505.55|10
1644840200000|2022-02-14 12:03:20|14626.1|14506.1|14624.34|14504.34|14626.29|14506.29|14624.34|14504.34|10
1644840210000|2022-02-14 12:03:30|14624.41|14504.41|14621.76|14501.76|14624.41|14504.41|14621.76|14501.76|10
1644840220000|2022-02-14 12:03:40|14621.91|14501.91|14621.67|14501.67|14622.44|14502.44|14621.45|14501.45|10
1644840230000|2022-02-14 12:03:50|14621.95|14501.95|14623.94|14503.94|14623.94|14503.94|14621.95|14501.95|10
1644840240000|2022-02-14 12:04:00|14624.34|14504.34|14626.09|14506.09|14626.54|14506.54|14624.34|14504.34|10
1644840250000|2022-02-14 12:04:10|14625.94|14505.94|14626.1|14506.1|14626.21|14506.21|14625.75|14505.75|10
1644840260000|2022-02-14 12:04:20|14626.01|14506.01|14625.87|14505.87|14626.1|14506.1|14625.45|14505.45|10
1644840270000|2022-02-14 12:04:30|14626.09|14506.09|14625.65|14505.65|14626.09|14506.09|14625.54|14505.54|10
1644840280000|2022-02-14 12:04:40|14625.56|14505.56|14625.96|14505.96|14626.01|14506.01|14625.4|14505.4|10
1644840290000|2022-02-14 12:04:50|14625.97|14505.97|14626.01|14506.01|14626.07|14506.07|14625.51|14505.51|9
1644840300000|2022-02-14 12:05:00|14625.99|14505.99|14624.62|14504.62|14625.99|14505.99|14624.62|14504.62|10
1644840310000|2022-02-14 12:05:10|14624.42|14504.42|14622.53|14502.53|14624.42|14504.42|14622.53|14502.53|9
1644840320000|2022-02-14 12:05:20|14622.42|14502.42|14619.84|14499.84|14622.44|14502.44|14619.84|14499.84|10
1644840330000|2022-02-14 12:05:30|14619.47|14499.47|14615.01|14495.01|14619.47|14499.47|14614.58|14494.58|10
1644840340000|2022-02-14 12:05:40|14614.46|14494.46|14614.52|14494.52|14615.16|14495.16|14614.29|14494.29|10
1644840350000|2022-02-14 12:05:50|14615.31|14495.31|14614.98|14494.98|14615.31|14495.31|14614.52|14494.52|10
1644840360000|2022-02-14 12:06:00|14614.89|14494.89|14615.04|14495.04|14615.04|14495.04|14614.49|14494.49|10
1644840370000|2022-02-14 12:06:10|14615.09|14495.09|14614.3|14494.3|14615.09|14495.09|14613.96|14493.96|10
1644840380000|2022-02-14 12:06:20|14614.69|14494.69|14615.48|14495.48|14615.48|14495.48|14614.44|14494.44|10
1644840390000|2022-02-14 12:06:30|14615.5|14495.5|14618.39|14498.39|14618.39|14498.39|14615.5|14495.5|9
1644840400000|2022-02-14 12:06:40|14618.74|14498.74|14620.38|14500.38|14620.38|14500.38|14618.74|14498.74|8
1644840410000|2022-02-14 12:06:50|14620.58|14500.58|14622.58|14502.58|14622.58|14502.58|14620.58|14500.58|10
1644840420000|2022-02-14 12:07:00|14622.9|14502.9|14622.28|14502.28|14622.94|14502.94|14622.05|14502.05|8
1644840430000|2022-02-14 12:07:10|14622.29|14502.29|14622.23|14502.23|14622.42|14502.42|14622.2|14502.2|9
1644840440000|2022-02-14 12:07:20|14622.34|14502.34|14623.42|14503.42|14623.42|14503.42|14622.29|14502.29|9
1644840450000|2022-02-14 12:07:30|14623.21|14503.21|14626.67|14506.67|14626.67|14506.67|14623.21|14503.21|10
1644840460000|2022-02-14 12:07:40|14626.88|14506.88|14626.83|14506.83|14627.06|14507.06|14626.78|14506.78|9
1644840470000|2022-02-14 12:07:50|14626.28|14506.28|14625.97|14505.97|14626.28|14506.28|14625.83|14505.83|10
1644840480000|2022-02-14 12:08:00|14625.9|14505.9|14624.21|14504.21|14625.9|14505.9|14624.21|14504.21|9
1644840490000|2022-02-14 12:08:10|14623.91|14503.91|14624.38|14504.38|14624.75|14504.75|14623.78|14503.78|9
1644840500000|2022-02-14 12:08:20|14624.56|14504.56|14624.9|14504.9|14625.16|14505.16|14624.44|14504.44|9
1644840510000|2022-02-14 12:08:30|14625.03|14505.03|14626.01|14506.01|14626.01|14506.01|14625.03|14505.03|9
1644840520000|2022-02-14 12:08:40|14626.14|14506.14|14626.75|14506.75|14626.92|14506.92|14626.02|14506.02|10
1644840530000|2022-02-14 12:08:50|14626.56|14506.56|14625.8|14505.8|14626.6|14506.6|14625.37|14505.37|9
1644840540000|2022-02-14 12:09:00|14625.56|14505.56|14623.55|14503.55|14625.56|14505.56|14623.55|14503.55|9
1644840550000|2022-02-14 12:09:10|14623.29|14503.29|14619.91|14499.91|14623.29|14503.29|14619.91|14499.91|10
1644840560000|2022-02-14 12:09:20|14619.55|14499.55|14614.91|14494.91|14619.55|14499.55|14614.91|14494.91|10
1644840570000|2022-02-14 12:09:30|14615.35|14495.35|14614.43|14494.43|14615.35|14495.35|14613.92|14493.92|10
1644840580000|2022-02-14 12:09:40|14614.4|14494.4|14611.6|14491.6|14614.4|14494.4|14610.99|14490.99|10
1644840590000|2022-02-14 12:09:50|14611.52|14491.52|14609.8|14489.8|14611.52|14491.52|14609.5|14489.5|10
1644840600000|2022-02-14 12:10:00|14609.81|14489.81|14608.41|14488.41|14609.81|14489.81|14608.35|14488.35|10
1644840610000|2022-02-14 12:10:10|14607.86|14487.86|14607.8|14487.8|14608.99|14488.99|14607.8|14487.8|10
1644840620000|2022-02-14 12:10:20|14607.53|14487.53|14603.77|14483.77|14607.53|14487.53|14603.77|14483.77|10
1644840630000|2022-02-14 12:10:30|14603.53|14483.53|14602.71|14482.71|14604.28|14484.28|14602.68|14482.68|10
1644840640000|2022-02-14 12:10:40|14602.66|14482.66|14600.86|14480.86|14602.66|14482.66|14600.54|14480.54|10
1644840650000|2022-02-14 12:10:50|14600.9|14480.9|14599.95|14479.95|14601.24|14481.24|14599.95|14479.95|10
1644840660000|2022-02-14 12:11:00|14600.01|14480.01|14599.93|14479.93|14600.6|14480.6|14599.48|14479.48|10
1644840670000|2022-02-14 12:11:10|14600.23|14480.23|14603.61|14483.61|14603.61|14483.61|14600.23|14480.23|10
1644840680000|2022-02-14 12:11:20|14604.74|14484.74|14605.83|14485.83|14606.15|14486.15|14604.74|14484.74|10
1644840690000|2022-02-14 12:11:30|14605.02|14485.02|14602.33|14482.33|14605.03|14485.03|14602.33|14482.33|10
1644840700000|2022-02-14 12:11:40|14602.37|14482.37|14602.31|14482.31|14602.6|14482.6|14602.31|14482.31|8
1644840710000|2022-02-14 12:11:50|14602.18|14482.18|14601.58|14481.58|14602.18|14482.18|14601.04|14481.04|9
1644840720000|2022-02-14 12:12:00|14601.46|14481.46|14601.79|14481.79|14601.79|14481.79|14601.28|14481.28|9
1644840730000|2022-02-14 12:12:10|14602|14482|14602.51|14482.51|14602.88|14482.88|14601.97|14481.97|8
1644840740000|2022-02-14 12:12:20|14602.23|14482.23|14599.79|14479.79|14602.23|14482.23|14599.66|14479.66|10
1644840750000|2022-02-14 12:12:30|14599.74|14479.74|14599.37|14479.37|14600.29|14480.29|14599.37|14479.37|10
1644840760000|2022-02-14 12:12:40|14598.92|14478.92|14598.83|14478.83|14598.92|14478.92|14598.44|14478.44|10
1644840770000|2022-02-14 12:12:50|14598.68|14478.68|14596|14476|14598.68|14478.68|14596|14476|10
1644840780000|2022-02-14 12:13:00|14595.9|14475.9|14594.26|14474.26|14595.9|14475.9|14594.2|14474.2|10
1644840790000|2022-02-14 12:13:10|14592.58|14472.58|14590.32|14470.32|14592.58|14472.58|14590.31|14470.31|10
1644840800000|2022-02-14 12:13:20|14589.78|14469.78|14588.37|14468.37|14589.94|14469.94|14588.3|14468.3|8
1644840810000|2022-02-14 12:13:30|14588.52|14468.52|14590.42|14470.42|14590.55|14470.55|14588.52|14468.52|10
1644840820000|2022-02-14 12:13:40|14590.44|14470.44|14589.91|14469.91|14590.78|14470.78|14589.91|14469.91|10
1644840830000|2022-02-14 12:13:50|14589.95|14469.95|14590.81|14470.81|14590.92|14470.92|14589.95|14469.95|10
1644840840000|2022-02-14 12:14:00|14590.55|14470.55|14589.92|14469.92|14590.55|14470.55|14589.92|14469.92|10
1644840850000|2022-02-14 12:14:10|14589.93|14469.93|14590.26|14470.26|14590.74|14470.74|14589.83|14469.83|10
1644840860000|2022-02-14 12:14:20|14590.73|14470.73|14590.24|14470.24|14590.73|14470.73|14589.94|14469.94|8
1644840870000|2022-02-14 12:14:30|14590.6|14470.6|14589.22|14469.22|14590.6|14470.6|14588.93|14468.93|10
1644840880000|2022-02-14 12:14:40|14588.78|14468.78|14586.64|14466.64|14588.87|14468.87|14586.43|14466.43|10
1644840890000|2022-02-14 12:14:50|14586.74|14466.74|14585.02|14465.02|14586.74|14466.74|14585.02|14465.02|10
1644840900000|2022-02-14 12:15:00|14584.89|14464.89|14584.76|14464.76|14585.02|14465.02|14584.32|14464.32|8
1644840910000|2022-02-14 12:15:10|14584.41|14464.41|14585.53|14465.53|14585.64|14465.64|14584.35|14464.35|10
1644840920000|2022-02-14 12:15:20|14585.44|14465.44|14586.72|14466.72|14586.72|14466.72|14585.44|14465.44|10
1644840930000|2022-02-14 12:15:30|14586.73|14466.73|14591.02|14471.02|14591.11|14471.11|14586.73|14466.73|10
1644840940000|2022-02-14 12:15:40|14590.87|14470.87|14592.3|14472.3|14593.32|14473.32|14590.76|14470.76|10
1644840950000|2022-02-14 12:15:50|14592.61|14472.61|14590.63|14470.63|14592.61|14472.61|14590.63|14470.63|10
1644840960000|2022-02-14 12:16:00|14589.56|14469.56|14586.53|14466.53|14589.56|14469.56|14586.53|14466.53|10
1644840970000|2022-02-14 12:16:10|14585.96|14465.96|14583.85|14463.85|14585.96|14465.96|14583.45|14463.45|10
1644840980000|2022-02-14 12:16:20|14583.14|14463.14|14582.91|14462.91|14583.88|14463.88|14582.84|14462.84|10
1644840990000|2022-02-14 12:16:30|14582.83|14462.83|14577.67|14457.67|14582.83|14462.83|14577.67|14457.67|10
1644841000000|2022-02-14 12:16:40|14576.79|14456.79|14574.21|14454.21|14576.79|14456.79|14574.2|14454.2|10
1644841010000|2022-02-14 12:16:50|14573.79|14453.79|14572.36|14452.36|14574.28|14454.28|14572.08|14452.08|10
1644841020000|2022-02-14 12:17:00|14572.58|14452.58|14570.26|14450.26|14572.66|14452.66|14569.94|14449.94|9
1644841030000|2022-02-14 12:17:10|14569.91|14449.91|14566.82|14446.82|14569.91|14449.91|14566.82|14446.82|10
1644841040000|2022-02-14 12:17:20|14566.5|14446.5|14563.06|14443.06|14566.5|14446.5|14563.06|14443.06|9
1644841050000|2022-02-14 12:17:30|14563.04|14443.04|14564.49|14444.49|14564.49|14444.49|14563.04|14443.04|10
1644841060000|2022-02-14 12:17:40|14564.04|14444.04|14565.65|14445.65|14565.69|14445.69|14564.04|14444.04|9
1644841070000|2022-02-14 12:17:50|14565.79|14445.79|14567.21|14447.21|14567.44|14447.44|14565.79|14445.79|10
1644841080000|2022-02-14 12:18:00|14567.28|14447.28|14569.35|14449.35|14569.37|14449.37|14567.28|14447.28|9
1644841090000|2022-02-14 12:18:10|14569.59|14449.59|14571.76|14451.76|14571.78|14451.78|14569.59|14449.59|9
1644841100000|2022-02-14 12:18:20|14572.01|14452.01|14575.81|14455.81|14575.83|14455.83|14572.01|14452.01|10
1644841110000|2022-02-14 12:18:30|14575.47|14455.47|14577.26|14457.26|14577.26|14457.26|14575.47|14455.47|10
1644841120000|2022-02-14 12:18:40|14577.25|14457.25|14582.12|14462.12|14582.12|14462.12|14577.25|14457.25|10
1644841130000|2022-02-14 12:18:50|14581.88|14461.88|14580.8|14460.8|14582.76|14462.76|14580.8|14460.8|10
1644841140000|2022-02-14 12:19:00|14580.68|14460.68|14581.69|14461.69|14582.24|14462.24|14580.46|14460.46|10
1644841150000|2022-02-14 12:19:10|14581.37|14461.37|14579.84|14459.84|14581.37|14461.37|14579.82|14459.82|10
1644841160000|2022-02-14 12:19:20|14579.88|14459.88|14575.26|14455.26|14580.62|14460.62|14575.26|14455.26|10
1644841170000|2022-02-14 12:19:30|14575.66|14455.66|14572.56|14452.56|14575.66|14455.66|14572.34|14452.34|10
1644841180000|2022-02-14 12:19:40|14571.36|14451.36|14569.67|14449.67|14571.36|14451.36|14569.15|14449.15|10
1644841190000|2022-02-14 12:19:50|14569.61|14449.61|14569.71|14449.71|14570.73|14450.73|14569.17|14449.17|10
1644841200000|2022-02-14 12:20:00|14569.87|14449.87|14570.78|14450.78|14570.78|14450.78|14569.87|14449.87|9
1644841210000|2022-02-14 12:20:10|14571.11|14451.11|14573.36|14453.36|14573.36|14453.36|14571.02|14451.02|10
1644841220000|2022-02-14 12:20:20|14573.44|14453.44|14574.96|14454.96|14575.17|14455.17|14573.44|14453.44|10
1644841230000|2022-02-14 12:20:30|14575.36|14455.36|14573.11|14453.11|14575.36|14455.36|14573.11|14453.11|8
1644841240000|2022-02-14 12:20:40|14572.98|14452.98|14573.5|14453.5|14573.5|14453.5|14572.09|14452.09|10
1644841250000|2022-02-14 12:20:50|14574.04|14454.04|14576.44|14456.44|14576.44|14456.44|14574.04|14454.04|10
1644841260000|2022-02-14 12:21:00|14576.52|14456.52|14578.48|14458.48|14578.48|14458.48|14576.52|14456.52|10
1644841270000|2022-02-14 12:21:10|14578.89|14458.89|14579.45|14459.45|14579.63|14459.63|14578.89|14458.89|10
1644841280000|2022-02-14 12:21:20|14579.25|14459.25|14576.71|14456.71|14579.32|14459.32|14576.71|14456.71|10
1644841290000|2022-02-14 12:21:30|14577|14457|14577.6|14457.6|14577.75|14457.75|14576.92|14456.92|10
1644841300000|2022-02-14 12:21:40|14577.87|14457.87|14577.98|14457.98|14577.98|14457.98|14576.89|14456.89|10
1644841310000|2022-02-14 12:21:50|14579.04|14459.04|14579.47|14459.47|14579.65|14459.65|14578.83|14458.83|9
1644841320000|2022-02-14 12:22:00|14579.45|14459.45|14579.25|14459.25|14579.98|14459.98|14579.06|14459.06|10
1644841330000|2022-02-14 12:22:10|14579.28|14459.28|14580.86|14460.86|14580.86|14460.86|14579.01|14459.01|9
1644841340000|2022-02-14 12:22:20|14580.53|14460.53|14581.35|14461.35|14581.6|14461.6|14580.53|14460.53|10
1644841350000|2022-02-14 12:22:30|14581.54|14461.54|14581.69|14461.69|14582.1|14462.1|14581.54|14461.54|10
1644841360000|2022-02-14 12:22:40|14581.68|14461.68|14581.05|14461.05|14581.68|14461.68|14580.73|14460.73|9
1644841370000|2022-02-14 12:22:50|14580.89|14460.89|14581.14|14461.14|14581.14|14461.14|14580.45|14460.45|9
1644841380000|2022-02-14 12:23:00|14581.15|14461.15|14581.37|14461.37|14581.5|14461.5|14580.65|14460.65|9
1644841390000|2022-02-14 12:23:10|14581.25|14461.25|14581.46|14461.46|14581.65|14461.65|14581.21|14461.21|7
1644841400000|2022-02-14 12:23:20|14581.08|14461.08|14582.79|14462.79|14582.79|14462.79|14581.08|14461.08|9
1644841410000|2022-02-14 12:23:30|14582.83|14462.83|14584.7|14464.7|14584.7|14464.7|14582.83|14462.83|10
1644841420000|2022-02-14 12:23:40|14585.12|14465.12|14583.83|14463.83|14585.59|14465.59|14583.83|14463.83|10
1644841430000|2022-02-14 12:23:50|14583.89|14463.89|14582.87|14462.87|14583.89|14463.89|14582.87|14462.87|9
1644841440000|2022-02-14 12:24:00|14582.89|14462.89|14584.34|14464.34|14584.34|14464.34|14582.47|14462.47|9
1644841450000|2022-02-14 12:24:10|14584.33|14464.33|14583.52|14463.52|14584.64|14464.64|14583.52|14463.52|9
1644841460000|2022-02-14 12:24:20|14583.12|14463.12|14582.45|14462.45|14583.17|14463.17|14582.34|14462.34|10
1644841470000|2022-02-14 12:24:30|14582.6|14462.6|14583.05|14463.05|14583.07|14463.07|14582.6|14462.6|8
1644841480000|2022-02-14 12:24:40|14582.89|14462.89|14583.64|14463.64|14583.64|14463.64|14582.89|14462.89|9
1644841490000|2022-02-14 12:24:50|14584|14464|14582.24|14462.24|14584|14464|14582.24|14462.24|10
1644841500000|2022-02-14 12:25:00|14582.18|14462.18|14581.83|14461.83|14582.18|14462.18|14581.17|14461.17|10
1644841510000|2022-02-14 12:25:10|14581.39|14461.39|14581.99|14461.99|14582.18|14462.18|14581.39|14461.39|9
1644841520000|2022-02-14 12:25:20|14582.22|14462.22|14582.5|14462.5|14582.5|14462.5|14581.71|14461.71|10
1644841530000|2022-02-14 12:25:30|14582.69|14462.69|14583.95|14463.95|14583.95|14463.95|14582.4|14462.4|10
1644841540000|2022-02-14 12:25:40|14584.14|14464.14|14584.38|14464.38|14584.38|14464.38|14583.68|14463.68|9
1644841550000|2022-02-14 12:25:50|14584.49|14464.49|14584.29|14464.29|14584.62|14464.62|14583.95|14463.95|9
1644841560000|2022-02-14 12:26:00|14583.79|14463.79|14585.06|14465.06|14585.29|14465.29|14583.77|14463.77|10
1644841570000|2022-02-14 12:26:10|14584.97|14464.97|14585.93|14465.93|14585.95|14465.95|14584.97|14464.97|9
1644841580000|2022-02-14 12:26:20|14585.98|14465.98|14588.17|14468.17|14588.17|14468.17|14585.98|14465.98|10
1644841590000|2022-02-14 12:26:30|14588.28|14468.28|14588.49|14468.49|14588.49|14468.49|14588.07|14468.07|10
1644841600000|2022-02-14 12:26:40|14588.42|14468.42|14588.6|14468.6|14588.71|14468.71|14588.13|14468.13|8
1644841610000|2022-02-14 12:26:50|14588.79|14468.79|14588.74|14468.74|14589.02|14469.02|14588.6|14468.6|10
1644841620000|2022-02-14 12:27:00|14589.58|14469.58|14589.98|14469.98|14590|14470|14589.28|14469.28|9
1644841630000|2022-02-14 12:27:10|14590.43|14470.43|14591.15|14471.15|14591.55|14471.55|14590.43|14470.43|10
1644841640000|2022-02-14 12:27:20|14591.85|14471.85|14593.54|14473.54|14593.54|14473.54|14591.85|14471.85|10
1644841650000|2022-02-14 12:27:30|14593.84|14473.84|14595.17|14475.17|14595.54|14475.54|14593.84|14473.84|10
1644841660000|2022-02-14 12:27:40|14595.3|14475.3|14595.4|14475.4|14595.48|14475.48|14594.91|14474.91|9
1644841670000|2022-02-14 12:27:50|14595.27|14475.27|14593.86|14473.86|14595.27|14475.27|14593.61|14473.61|10
1644841680000|2022-02-14 12:28:00|14593.87|14473.87|14595.7|14475.7|14595.7|14475.7|14593.87|14473.87|10
1644841690000|2022-02-14 12:28:10|14595.45|14475.45|14596.8|14476.8|14596.8|14476.8|14595.28|14475.28|9
1644841700000|2022-02-14 12:28:20|14597.43|14477.43|14598.06|14478.06|14598.06|14478.06|14597.38|14477.38|8
1644841710000|2022-02-14 12:28:30|14598.23|14478.23|14599.98|14479.98|14600.04|14480.04|14598.23|14478.23|10
1644841720000|2022-02-14 12:28:40|14600.03|14480.03|14600.56|14480.56|14600.59|14480.59|14599.81|14479.81|10
1644841730000|2022-02-14 12:28:50|14600.57|14480.57|14602.43|14482.43|14602.46|14482.46|14600.56|14480.56|10
1644841740000|2022-02-14 12:29:00|14602.63|14482.63|14603.61|14483.61|14603.61|14483.61|14602.63|14482.63|10
1644841750000|2022-02-14 12:29:10|14603.75|14483.75|14604.04|14484.04|14604.04|14484.04|14603.57|14483.57|8
1644841760000|2022-02-14 12:29:20|14604.37|14484.37|14605.96|14485.96|14605.96|14485.96|14604.37|14484.37|10
1644841770000|2022-02-14 12:29:30|14606.15|14486.15|14607.79|14487.79|14608.02|14488.02|14606.15|14486.15|10
1644841780000|2022-02-14 12:29:40|14607.95|14487.95|14608.53|14488.53|14608.53|14488.53|14607.95|14487.95|8
1644841790000|2022-02-14 12:29:50|14608.87|14488.87|14610.99|14490.99|14611.21|14491.21|14608.87|14488.87|8
1644841800000|2022-02-14 12:30:00|14611.19|14491.19|14611.49|14491.49|14612.49|14492.49|14611.19|14491.19|9
1644841810000|2022-02-14 12:30:10|14611.3|14491.3|14607.29|14487.29|14611.3|14491.3|14607.29|14487.29|10
1644841820000|2022-02-14 12:30:20|14606.39|14486.39|14605.61|14485.61|14606.39|14486.39|14605.29|14485.29|10
1644841830000|2022-02-14 12:30:30|14605.62|14485.62|14606.34|14486.34|14606.36|14486.36|14605.62|14485.62|10
1644841840000|2022-02-14 12:30:40|14606.52|14486.52|14609.06|14489.06|14609.06|14489.06|14606.45|14486.45|9
1644841850000|2022-02-14 12:30:50|14609.94|14489.94|14612.23|14492.23|14612.52|14492.52|14609.83|14489.83|10
1644841860000|2022-02-14 12:31:00|14612.11|14492.11|14615.34|14495.34|14615.34|14495.34|14612.11|14492.11|10
1644841870000|2022-02-14 12:31:10|14616.2|14496.2|14617.01|14497.01|14617.37|14497.37|14616.04|14496.04|10
1644841880000|2022-02-14 12:31:20|14616.96|14496.96|14618.26|14498.26|14618.34|14498.34|14616.86|14496.86|10
1644841890000|2022-02-14 12:31:30|14618.4|14498.4|14621.04|14501.04|14621.16|14501.16|14618.4|14498.4|10
1644841900000|2022-02-14 12:31:40|14621.42|14501.42|14622|14502|14622|14502|14620.64|14500.64|10
1644841910000|2022-02-14 12:31:50|14622.31|14502.31|14623.25|14503.25|14623.39|14503.39|14622.31|14502.31|9
1644841920000|2022-02-14 12:32:00|14624.02|14504.02|14623.94|14503.94|14624.17|14504.17|14623.46|14503.46|10
1644841930000|2022-02-14 12:32:10|14624.28|14504.28|14624.22|14504.22|14624.28|14504.28|14623.61|14503.61|10
1644841940000|2022-02-14 12:32:20|14624.37|14504.37|14625.15|14505.15|14625.55|14505.55|14624.37|14504.37|9
1644841950000|2022-02-14 12:32:30|14625.58|14505.58|14625.55|14505.55|14625.77|14505.77|14625.27|14505.27|9
1644841960000|2022-02-14 12:32:40|14625.81|14505.81|14625.73|14505.73|14625.81|14505.81|14625.29|14505.29|10
1644841970000|2022-02-14 12:32:50|14625.89|14505.89|14626.99|14506.99|14627|14507|14625.89|14505.89|9
1644841980000|2022-02-14 12:33:00|14626.62|14506.62|14626.87|14506.87|14627.08|14507.08|14626.46|14506.46|9
1644841990000|2022-02-14 12:33:10|14627.02|14507.02|14628.62|14508.62|14628.62|14508.62|14627.02|14507.02|9
1644842000000|2022-02-14 12:33:20|14628.7|14508.7|14628.77|14508.77|14629.02|14509.02|14628.35|14508.35|10
1644842010000|2022-02-14 12:33:30|14629.05|14509.05|14629.58|14509.58|14629.81|14509.81|14628.85|14508.85|9
1644842020000|2022-02-14 12:33:40|14629.55|14509.55|14627.87|14507.87|14629.55|14509.55|14627.87|14507.87|9
1644842030000|2022-02-14 12:33:50|14627.17|14507.17|14625.42|14505.42|14627.17|14507.17|14625.42|14505.42|10
1644842040000|2022-02-14 12:34:00|14625.51|14505.51|14624.65|14504.65|14625.51|14505.51|14624.65|14504.65|10
1644842050000|2022-02-14 12:34:10|14624.45|14504.45|14623.38|14503.38|14624.79|14504.79|14623.38|14503.38|10
1644842060000|2022-02-14 12:34:20|14623.24|14503.24|14622.79|14502.79|14623.24|14503.24|14622.53|14502.53|9
1644842070000|2022-02-14 12:34:30|14622.42|14502.42|14618.6|14498.6|14622.42|14502.42|14618.6|14498.6|10
1644842080000|2022-02-14 12:34:40|14617.76|14497.76|14613.4|14493.4|14617.76|14497.76|14613.4|14493.4|10
1644842090000|2022-02-14 12:34:50|14613.27|14493.27|14614.22|14494.22|14614.22|14494.22|14612.81|14492.81|10
1644842100000|2022-02-14 12:35:00|14614.04|14494.04|14613.29|14493.29|14614.04|14494.04|14613.29|14493.29|10
1644842110000|2022-02-14 12:35:10|14612.23|14492.23|14613.1|14493.1|14613.1|14493.1|14612.23|14492.23|10
1644842120000|2022-02-14 12:35:20|14613.19|14493.19|14614.61|14494.61|14614.61|14494.61|14613.19|14493.19|10
1644842130000|2022-02-14 12:35:30|14614.9|14494.9|14616.39|14496.39|14616.39|14496.39|14614.9|14494.9|10
1644842140000|2022-02-14 12:35:40|14616.25|14496.25|14616.58|14496.58|14616.58|14496.58|14615.79|14495.79|10
1644842150000|2022-02-14 12:35:50|14615.99|14495.99|14615.55|14495.55|14616.45|14496.45|14615.55|14495.55|8
1644842160000|2022-02-14 12:36:00|14615.36|14495.36|14613.56|14493.56|14615.47|14495.47|14613.56|14493.56|10
1644842170000|2022-02-14 12:36:10|14613.49|14493.49|14613.47|14493.47|14614.1|14494.1|14613.19|14493.19|9
1644842180000|2022-02-14 12:36:20|14613.45|14493.45|14612.18|14492.18|14613.45|14493.45|14611.99|14491.99|10
1644842190000|2022-02-14 12:36:30|14612.3|14492.3|14613.11|14493.11|14613.11|14493.11|14611.97|14491.97|9
1644842200000|2022-02-14 12:36:40|14613.2|14493.2|14614.78|14494.78|14614.78|14494.78|14613.2|14493.2|9
1644842210000|2022-02-14 12:36:50|14615.22|14495.22|14613.77|14493.77|14615.62|14495.62|14613.65|14493.65|9
1644842220000|2022-02-14 12:37:00|14613.56|14493.56|14612.98|14492.98|14614.07|14494.07|14612.92|14492.92|9
1644842230000|2022-02-14 12:37:10|14613.07|14493.07|14612.99|14492.99|14613.82|14493.82|14612.99|14492.99|7
1644842240000|2022-02-14 12:37:20|14612.89|14492.89|14614.06|14494.06|14614.06|14494.06|14612.89|14492.89|9
1644842250000|2022-02-14 12:37:30|14613.71|14493.71|14611.48|14491.48|14613.71|14493.71|14611.37|14491.37|9
1644842260000|2022-02-14 12:37:40|14611.24|14491.24|14611.06|14491.06|14611.51|14491.51|14610.86|14490.86|10
1644842270000|2022-02-14 12:37:50|14611.23|14491.23|14611.12|14491.12|14611.23|14491.23|14610.69|14490.69|9
1644842280000|2022-02-14 12:38:00|14611.16|14491.16|14612.02|14492.02|14612.02|14492.02|14611.16|14491.16|8
1644842290000|2022-02-14 12:38:10|14612.04|14492.04|14613.81|14493.81|14613.91|14493.91|14612.04|14492.04|9
1644842300000|2022-02-14 12:38:20|14613.88|14493.88|14613.19|14493.19|14613.88|14493.88|14612.96|14492.96|10
1644842310000|2022-02-14 12:38:30|14613.18|14493.18|14612.69|14492.69|14613.3|14493.3|14612.69|14492.69|10
1644842320000|2022-02-14 12:38:40|14612.64|14492.64|14611.85|14491.85|14612.64|14492.64|14611.85|14491.85|10
1644842330000|2022-02-14 12:38:50|14611.83|14491.83|14611.4|14491.4|14611.83|14491.83|14609.97|14489.97|10
1644842340000|2022-02-14 12:39:00|14611.42|14491.42|14617.94|14497.94|14617.94|14497.94|14611.42|14491.42|10
1644842350000|2022-02-14 12:39:10|14620.88|14500.88|14633.36|14513.36|14633.36|14513.36|14620.88|14500.88|10
1644842360000|2022-02-14 12:39:20|14634.61|14514.61|14650.57|14530.57|14650.57|14530.57|14634.61|14514.61|10
1644842370000|2022-02-14 12:39:30|14651.72|14531.72|14669.55|14549.55|14669.55|14549.55|14651.72|14531.72|10
1644842380000|2022-02-14 12:39:40|14671.24|14551.24|14677.32|14557.32|14677.32|14557.32|14671.24|14551.24|10
1644842390000|2022-02-14 12:39:50|14679.86|14559.86|14686.77|14566.77|14686.77|14566.77|14679.86|14559.86|10
1644842400000|2022-02-14 12:40:00|14687.24|14567.24|14686.42|14566.42|14687.24|14567.24|14686.19|14566.19|10
1644842410000|2022-02-14 12:40:10|14688.82|14568.82|14688.2|14568.2|14688.82|14568.82|14686.53|14566.53|9
1644842420000|2022-02-14 12:40:20|14688.58|14568.58|14698.31|14578.31|14698.31|14578.31|14688.38|14568.38|10
1644842430000|2022-02-14 12:40:30|14698.49|14578.49|14716.14|14596.14|14716.14|14596.14|14698.49|14578.49|10
1644842440000|2022-02-14 12:40:40|14716.8|14596.8|14716.14|14596.14|14717.53|14597.53|14715.49|14595.49|10
1644842450000|2022-02-14 12:40:50|14715.01|14595.01|14712.85|14592.85|14715.01|14595.01|14712.85|14592.85|10
1644842460000|2022-02-14 12:41:00|14713.17|14593.17|14713.7|14593.7|14715.02|14595.02|14713.17|14593.17|10
1644842470000|2022-02-14 12:41:10|14714.43|14594.43|14716.76|14596.76|14716.76|14596.76|14714.01|14594.01|10
1644842480000|2022-02-14 12:41:20|14717.24|14597.24|14720.68|14600.68|14720.87|14600.87|14717.24|14597.24|10
1644842490000|2022-02-14 12:41:30|14720.94|14600.94|14723.66|14603.66|14723.66|14603.66|14720.84|14600.84|10
1644842500000|2022-02-14 12:41:40|14723.8|14603.8|14723.67|14603.67|14723.8|14603.8|14722.83|14602.83|10
1644842510000|2022-02-14 12:41:50|14723.46|14603.46|14727.52|14607.52|14727.52|14607.52|14723.46|14603.46|10
1644842520000|2022-02-14 12:42:00|14727.05|14607.05|14741.66|14621.66|14741.66|14621.66|14727.05|14607.05|10
1644842530000|2022-02-14 12:42:10|14741.91|14621.91|14743.83|14623.83|14745.47|14625.47|14741.91|14621.91|10
1644842540000|2022-02-14 12:42:20|14744.05|14624.05|14737.85|14617.85|14744.05|14624.05|14737.85|14617.85|10
1644842550000|2022-02-14 12:42:30|14736.17|14616.17|14737.35|14617.35|14737.59|14617.59|14735.89|14615.89|10
1644842560000|2022-02-14 12:42:40|14737.55|14617.55|14738.59|14618.59|14739.35|14619.35|14737.55|14617.55|10
1644842570000|2022-02-14 12:42:50|14738.67|14618.67|14739.08|14619.08|14739.96|14619.96|14738.47|14618.47|10
1644842580000|2022-02-14 12:43:00|14739.74|14619.74|14735.37|14615.37|14739.74|14619.74|14735.3|14615.3|10
1644842590000|2022-02-14 12:43:10|14736.49|14616.49|14736.22|14616.22|14736.58|14616.58|14735.16|14615.16|10
1644842600000|2022-02-14 12:43:20|14736.13|14616.13|14736.2|14616.2|14737.53|14617.53|14736.11|14616.11|10
1644842610000|2022-02-14 12:43:30|14735.43|14615.43|14736.13|14616.13|14736.83|14616.83|14735.43|14615.43|10
1644842620000|2022-02-14 12:43:40|14736.1|14616.1|14743.09|14623.09|14743.88|14623.88|14735.56|14615.56|10
1644842630000|2022-02-14 12:43:50|14743.75|14623.75|14742.33|14622.33|14743.75|14623.75|14742.33|14622.33|10
1644842640000|2022-02-14 12:44:00|14742.3|14622.3|14745.92|14625.92|14745.92|14625.92|14742.3|14622.3|10
1644842650000|2022-02-14 12:44:10|14746.3|14626.3|14744.07|14624.07|14746.3|14626.3|14744.07|14624.07|10
1644842660000|2022-02-14 12:44:20|14743.68|14623.68|14742.03|14622.03|14743.7|14623.7|14742.03|14622.03|10
1644842670000|2022-02-14 12:44:30|14743.12|14623.12|14743.5|14623.5|14744.17|14624.17|14743.12|14623.12|10
1644842680000|2022-02-14 12:44:40|14743.79|14623.79|14746.37|14626.37|14746.37|14626.37|14743.69|14623.69|8
1644842690000|2022-02-14 12:44:50|14746.73|14626.73|14747.95|14627.95|14749.51|14629.51|14746.73|14626.73|10
1644842700000|2022-02-14 12:45:00|14747.66|14627.66|14747.72|14627.72|14747.72|14627.72|14746.17|14626.17|10
1644842710000|2022-02-14 12:45:10|14748.18|14628.18|14753.78|14633.78|14753.78|14633.78|14748.18|14628.18|10
1644842720000|2022-02-14 12:45:20|14754.4|14634.4|14760.99|14640.99|14760.99|14640.99|14754.4|14634.4|10
1644842730000|2022-02-14 12:45:30|14761.5|14641.5|14774.93|14654.93|14774.93|14654.93|14761.5|14641.5|10
1644842740000|2022-02-14 12:45:40|14778.2|14658.2|14779.32|14659.32|14780.01|14660.01|14778.2|14658.2|10
1644842750000|2022-02-14 12:45:50|14778.98|14658.98|14777.45|14657.45|14778.98|14658.98|14777.17|14657.17|9
1644842760000|2022-02-14 12:46:00|14776.9|14656.9|14774.36|14654.36|14776.9|14656.9|14774.36|14654.36|10
1644842770000|2022-02-14 12:46:10|14775.95|14655.95|14776.99|14656.99|14776.99|14656.99|14775.57|14655.57|9
1644842780000|2022-02-14 12:46:20|14776.97|14656.97|14774.61|14654.61|14776.97|14656.97|14774.61|14654.61|9
1644842790000|2022-02-14 12:46:30|14774.69|14654.69|14775.98|14655.98|14776.32|14656.32|14774.69|14654.69|10
1644842800000|2022-02-14 12:46:40|14775.71|14655.71|14773.53|14653.53|14775.71|14655.71|14773.53|14653.53|9
1644842810000|2022-02-14 12:46:50|14772.79|14652.79|14772.82|14652.82|14773.5|14653.5|14772.6|14652.6|10
1644842820000|2022-02-14 12:47:00|14772.87|14652.87|14771.8|14651.8|14772.87|14652.87|14771.8|14651.8|10
1644842830000|2022-02-14 12:47:10|14771.79|14651.79|14771.46|14651.46|14772.34|14652.34|14771.26|14651.26|10
1644842840000|2022-02-14 12:47:20|14771.15|14651.15|14769.87|14649.87|14771.15|14651.15|14769.4|14649.4|10
1644842850000|2022-02-14 12:47:30|14770.15|14650.15|14767.35|14647.35|14770.15|14650.15|14767.13|14647.13|10
1644842860000|2022-02-14 12:47:40|14767.64|14647.64|14768.78|14648.78|14769.45|14649.45|14767.64|14647.64|10
1644842870000|2022-02-14 12:47:50|14769.39|14649.39|14767.55|14647.55|14769.39|14649.39|14767.55|14647.55|10
1644842880000|2022-02-14 12:48:00|14767.64|14647.64|14760.66|14640.66|14767.64|14647.64|14760.62|14640.62|10
1644842890000|2022-02-14 12:48:10|14760.23|14640.23|14760.59|14640.59|14760.59|14640.59|14759.73|14639.73|10
1644842900000|2022-02-14 12:48:20|14760.48|14640.48|14762.92|14642.92|14762.92|14642.92|14760.48|14640.48|9
1644842910000|2022-02-14 12:48:30|14763.16|14643.16|14765.73|14645.73|14765.73|14645.73|14763.16|14643.16|9
1644842920000|2022-02-14 12:48:40|14766.3|14646.3|14766.03|14646.03|14766.66|14646.66|14765.89|14645.89|10
1644842930000|2022-02-14 12:48:50|14765.21|14645.21|14759.31|14639.31|14765.21|14645.21|14759.31|14639.31|10
1644842940000|2022-02-14 12:49:00|14759.15|14639.15|14754.8|14634.8|14759.15|14639.15|14754.8|14634.8|10
1644842950000|2022-02-14 12:49:10|14753.97|14633.97|14748.62|14628.62|14753.97|14633.97|14748.62|14628.62|9
1644842960000|2022-02-14 12:49:20|14748.46|14628.46|14744.63|14624.63|14748.46|14628.46|14743.58|14623.58|10
1644842970000|2022-02-14 12:49:30|14744.37|14624.37|14745.51|14625.51|14745.65|14625.65|14744.32|14624.32|9
1644842980000|2022-02-14 12:49:40|14745.75|14625.75|14743.73|14623.73|14745.75|14625.75|14743.67|14623.67|10
1644842990000|2022-02-14 12:49:50|14743.46|14623.46|14743.01|14623.01|14743.79|14623.79|14742.96|14622.96|10
1644843000000|2022-02-14 12:50:00|14743.15|14623.15|14743.53|14623.53|14743.53|14623.53|14742.24|14622.24|10
1644843010000|2022-02-14 12:50:10|14743.37|14623.37|14743.12|14623.12|14743.48|14623.48|14742.47|14622.47|10
1644843020000|2022-02-14 12:50:20|14743.29|14623.29|14744.14|14624.14|14745.49|14625.49|14743.29|14623.29|10
1644843030000|2022-02-14 12:50:30|14744.7|14624.7|14745.88|14625.88|14745.88|14625.88|14744.62|14624.62|10
1644843040000|2022-02-14 12:50:40|14745.81|14625.81|14750.21|14630.21|14750.21|14630.21|14745.81|14625.81|10
1644843050000|2022-02-14 12:50:50|14751.28|14631.28|14756.59|14636.59|14756.59|14636.59|14751.28|14631.28|9
1644843060000|2022-02-14 12:51:00|14757.32|14637.32|14758.97|14638.97|14760.59|14640.59|14757.32|14637.32|10
1644843070000|2022-02-14 12:51:10|14759.14|14639.14|14756.88|14636.88|14759.17|14639.17|14756.88|14636.88|10
1644843080000|2022-02-14 12:51:20|14756.77|14636.77|14756.19|14636.19|14757.2|14637.2|14756.19|14636.19|10
1644843090000|2022-02-14 12:51:30|14755.77|14635.77|14757.46|14637.46|14757.46|14637.46|14755.6|14635.6|10
1644843100000|2022-02-14 12:51:40|14756.94|14636.94|14757.46|14637.46|14757.46|14637.46|14756.58|14636.58|10
1644843110000|2022-02-14 12:51:50|14757.48|14637.48|14756.63|14636.63|14758.05|14638.05|14756.27|14636.27|10
1644843120000|2022-02-14 12:52:00|14755.52|14635.52|14757.71|14637.71|14757.71|14637.71|14755.52|14635.52|9
1644843130000|2022-02-14 12:52:10|14757.92|14637.92|14760.97|14640.97|14760.97|14640.97|14757.87|14637.87|10
1644843140000|2022-02-14 12:52:20|14761.71|14641.71|14766.02|14646.02|14766.02|14646.02|14761.71|14641.71|10
1644843150000|2022-02-14 12:52:30|14767.1|14647.1|14767.62|14647.62|14768.62|14648.62|14767.1|14647.1|9
1644843160000|2022-02-14 12:52:40|14768.41|14648.41|14769.86|14649.86|14770.79|14650.79|14768.41|14648.41|9
1644843170000|2022-02-14 12:52:50|14770.02|14650.02|14769.37|14649.37|14770.15|14650.15|14769.37|14649.37|10
1644843180000|2022-02-14 12:53:00|14769.53|14649.53|14772.17|14652.17|14772.26|14652.26|14769.53|14649.53|9
1644843190000|2022-02-14 12:53:10|14771.99|14651.99|14776.77|14656.77|14776.77|14656.77|14771.98|14651.98|10
1644843200000|2022-02-14 12:53:20|14776.93|14656.93|14777.79|14657.79|14778.12|14658.12|14776.9|14656.9|10
1644843210000|2022-02-14 12:53:30|14777.9|14657.9|14777.34|14657.34|14778.02|14658.02|14777.1|14657.1|10
1644843220000|2022-02-14 12:53:40|14777.74|14657.74|14778.11|14658.11|14778.11|14658.11|14777.74|14657.74|8
1644843230000|2022-02-14 12:53:50|14778.18|14658.18|14778.04|14658.04|14779.13|14659.13|14778.04|14658.04|10
1644843240000|2022-02-14 12:54:00|14777.89|14657.89|14777.74|14657.74|14778.08|14658.08|14777.35|14657.35|9
1644843250000|2022-02-14 12:54:10|14777.54|14657.54|14776.79|14656.79|14777.54|14657.54|14776.79|14656.79|10
1644843260000|2022-02-14 12:54:20|14776.18|14656.18|14777.07|14657.07|14777.23|14657.23|14775.81|14655.81|10
1644843270000|2022-02-14 12:54:30|14776.94|14656.94|14777.75|14657.75|14777.93|14657.93|14776.34|14656.34|9
1644843280000|2022-02-14 12:54:40|14777.72|14657.72|14776.17|14656.17|14777.72|14657.72|14776.17|14656.17|9
1644843290000|2022-02-14 12:54:50|14775.42|14655.42|14776.6|14656.6|14776.94|14656.94|14775.42|14655.42|9
1644843300000|2022-02-14 12:55:00|14776.61|14656.61|14777.68|14657.68|14777.68|14657.68|14775.65|14655.65|10
1644843310000|2022-02-14 12:55:10|14777.98|14657.98|14784.11|14664.11|14784.19|14664.19|14777.98|14657.98|9
1644843320000|2022-02-14 12:55:20|14783.47|14663.47|14796.7|14676.7|14796.7|14676.7|14783.47|14663.47|10
1644843330000|2022-02-14 12:55:30|14797.97|14677.97|14802.44|14682.44|14802.44|14682.44|14797.8|14677.8|10
1644843340000|2022-02-14 12:55:40|14802.85|14682.85|14815.72|14695.72|14815.72|14695.72|14802.85|14682.85|9
1644843350000|2022-02-14 12:55:50|14816.01|14696.01|14818.06|14698.06|14818.91|14698.91|14816.01|14696.01|10
1644843360000|2022-02-14 12:56:00|14818.67|14698.67|14817.66|14697.66|14818.98|14698.98|14817.47|14697.47|10
1644843370000|2022-02-14 12:56:10|14816.87|14696.87|14816.55|14696.55|14816.87|14696.87|14816.19|14696.19|10
1644843380000|2022-02-14 12:56:20|14816.73|14696.73|14815.39|14695.39|14816.73|14696.73|14815.19|14695.19|9
1644843390000|2022-02-14 12:56:30|14815.19|14695.19|14813.09|14693.09|14815.19|14695.19|14813.09|14693.09|10
1644843400000|2022-02-14 12:56:40|14813.49|14693.49|14819.03|14699.03|14819.03|14699.03|14813.49|14693.49|10
1644843410000|2022-02-14 12:56:50|14819.59|14699.59|14827.14|14707.14|14827.14|14707.14|14819.59|14699.59|10
1644843420000|2022-02-14 12:57:00|14827.38|14707.38|14834.52|14714.52|14834.52|14714.52|14827.38|14707.38|10
1644843430000|2022-02-14 12:57:10|14835.4|14715.4|14837.89|14717.89|14838.09|14718.09|14835.4|14715.4|10
1644843440000|2022-02-14 12:57:20|14837.09|14717.09|14838.36|14718.36|14838.36|14718.36|14835.02|14715.02|10
1644843450000|2022-02-14 12:57:30|14838.17|14718.17|14837.35|14717.35|14838.17|14718.17|14836.73|14716.73|10
1644843460000|2022-02-14 12:57:40|14837.3|14717.3|14835.94|14715.94|14837.5|14717.5|14835.55|14715.55|10
1644843470000|2022-02-14 12:57:50|14835.95|14715.95|14833.79|14713.79|14835.95|14715.95|14833.79|14713.79|10
1644843480000|2022-02-14 12:58:00|14833.5|14713.5|14833.25|14713.25|14833.87|14713.87|14832.94|14712.94|10
1644843490000|2022-02-14 12:58:10|14833.49|14713.49|14834.37|14714.37|14834.69|14714.69|14833.43|14713.43|10
1644843500000|2022-02-14 12:58:20|14834.67|14714.67|14834.52|14714.52|14835.67|14715.67|14834.01|14714.01|10
1644843510000|2022-02-14 12:58:30|14834.22|14714.22|14830.87|14710.87|14834.22|14714.22|14830.87|14710.87|10
1644843520000|2022-02-14 12:58:40|14830.3|14710.3|14828.68|14708.68|14830.3|14710.3|14828.68|14708.68|10
1644843530000|2022-02-14 12:58:50|14828.7|14708.7|14826.91|14706.91|14828.7|14708.7|14826.18|14706.18|10
1644843540000|2022-02-14 12:59:00|14826.16|14706.16|14830.68|14710.68|14830.68|14710.68|14826.16|14706.16|10
1644843550000|2022-02-14 12:59:10|14831.37|14711.37|14833.09|14713.09|14833.16|14713.16|14831.37|14711.37|10
1644843560000|2022-02-14 12:59:20|14833.55|14713.55|14838.76|14718.76|14838.76|14718.76|14833.55|14713.55|10
1644843570000|2022-02-14 12:59:30|14838.57|14718.57|14838.52|14718.52|14839.76|14719.76|14838.52|14718.52|10
1644843580000|2022-02-14 12:59:40|14838.67|14718.67|14838.82|14718.82|14839.07|14719.07|14838.47|14718.47|10
1644843590000|2022-02-14 12:59:50|14838.78|14718.78|14837.12|14717.12|14838.78|14718.78|14836.97|14716.97|10
1644843600000|2022-02-14 13:00:00|14837.37|14717.37|14841.55|14721.55|14841.55|14721.55|14837.37|14717.37|10
1644843610000|2022-02-14 13:00:10|14841.36|14721.36|14845.48|14725.48|14845.48|14725.48|14841.36|14721.36|10
1644843620000|2022-02-14 13:00:20|14845.22|14725.22|14849.32|14729.32|14849.96|14729.96|14845.22|14725.22|9
1644843630000|2022-02-14 13:00:30|14849.41|14729.41|14852.27|14732.27|14852.27|14732.27|14849.41|14729.41|10
1644843640000|2022-02-14 13:00:40|14851.97|14731.97|14854.57|14734.57|14854.61|14734.61|14851.8|14731.8|10
1644843650000|2022-02-14 13:00:50|14854.77|14734.77|14856.64|14736.64|14856.86|14736.86|14854.34|14734.34|10
1644843660000|2022-02-14 13:01:00|14856.71|14736.71|14855.84|14735.84|14857.13|14737.13|14855.33|14735.33|10
1644843670000|2022-02-14 13:01:10|14857.04|14737.04|14858.86|14738.86|14858.86|14738.86|14857.04|14737.04|10
1644843680000|2022-02-14 13:01:20|14858.84|14738.84|14865.59|14745.59|14865.59|14745.59|14858.69|14738.69|10
1644843690000|2022-02-14 13:01:30|14865.2|14745.2|14877.69|14757.69|14877.69|14757.69|14865.2|14745.2|10
1644843700000|2022-02-14 13:01:40|14878.04|14758.04|14880.32|14760.32|14881.99|14761.99|14877.98|14757.98|10
1644843710000|2022-02-14 13:01:50|14880.02|14760.02|14878.79|14758.79|14880.48|14760.48|14877.75|14757.75|10
1644843720000|2022-02-14 13:02:00|14878.52|14758.52|14875.11|14755.11|14878.69|14758.69|14875.11|14755.11|10
1644843730000|2022-02-14 13:02:10|14874.69|14754.69|14873.57|14753.57|14874.69|14754.69|14873.32|14753.32|10
1644843740000|2022-02-14 13:02:20|14873.02|14753.02|14875.93|14755.93|14875.93|14755.93|14872.79|14752.79|10
1644843750000|2022-02-14 13:02:30|14876.52|14756.52|14878.69|14758.69|14879.14|14759.14|14876.43|14756.43|10
1644843760000|2022-02-14 13:02:40|14879.1|14759.1|14881.7|14761.7|14881.7|14761.7|14878.71|14758.71|9
1644843770000|2022-02-14 13:02:50|14882.74|14762.74|14888.48|14768.48|14888.48|14768.48|14882.74|14762.74|10
1644843780000|2022-02-14 13:03:00|14888.8|14768.8|14893.57|14773.57|14893.57|14773.57|14888.8|14768.8|9
1644843790000|2022-02-14 13:03:10|14894.04|14774.04|14896.95|14776.95|14896.95|14776.95|14893.51|14773.51|10
1644843800000|2022-02-14 13:03:20|14896.79|14776.79|14898.28|14778.28|14898.28|14778.28|14896.78|14776.78|10
1644843810000|2022-02-14 13:03:30|14898|14778|14897.32|14777.32|14898.9|14778.9|14896.89|14776.89|10
1644843820000|2022-02-14 13:03:40|14897.16|14777.16|14892.57|14772.57|14897.16|14777.16|14892.57|14772.57|10
1644843830000|2022-02-14 13:03:50|14892.29|14772.29|14885.73|14765.73|14892.29|14772.29|14885.73|14765.73|9
1644843840000|2022-02-14 13:04:00|14885.78|14765.78|14879.42|14759.42|14885.83|14765.83|14879.42|14759.42|10
1644843850000|2022-02-14 13:04:10|14878.59|14758.59|14876.96|14756.96|14878.59|14758.59|14876.41|14756.41|10
1644843860000|2022-02-14 13:04:20|14876.86|14756.86|14876.67|14756.67|14877.34|14757.34|14876.67|14756.67|10
1644843870000|2022-02-14 13:04:30|14876.84|14756.84|14872.07|14752.07|14876.84|14756.84|14872.07|14752.07|10
1644843880000|2022-02-14 13:04:40|14872.14|14752.14|14870.22|14750.22|14872.59|14752.59|14870.22|14750.22|10
1644843890000|2022-02-14 13:04:50|14869.56|14749.56|14868.11|14748.11|14869.56|14749.56|14867.88|14747.88|10
1644843900000|2022-02-14 13:05:00|14867.98|14747.98|14868.13|14748.13|14869.5|14749.5|14867.9|14747.9|10
1644843910000|2022-02-14 13:05:10|14868.07|14748.07|14868.29|14748.29|14868.42|14748.42|14867.59|14747.59|10
1644843920000|2022-02-14 13:05:20|14868.78|14748.78|14870.51|14750.51|14870.52|14750.52|14868.13|14748.13|10
1644843930000|2022-02-14 13:05:30|14870.78|14750.78|14881.68|14761.68|14881.68|14761.68|14870.78|14750.78|10
1644843940000|2022-02-14 13:05:40|14881.6|14761.6|14885.41|14765.41|14886.86|14766.86|14881.6|14761.6|10
1644843950000|2022-02-14 13:05:50|14886.01|14766.01|14884.78|14764.78|14886.59|14766.59|14884.67|14764.67|10
1644843960000|2022-02-14 13:06:00|14884.77|14764.77|14883.37|14763.37|14884.77|14764.77|14883.15|14763.15|9
1644843970000|2022-02-14 13:06:10|14882.93|14762.93|14879.93|14759.93|14882.93|14762.93|14879.93|14759.93|10
1644843980000|2022-02-14 13:06:20|14879.79|14759.79|14879.42|14759.42|14879.99|14759.99|14879.3|14759.3|8
1644843990000|2022-02-14 13:06:30|14879.83|14759.83|14881.25|14761.25|14881.25|14761.25|14879.83|14759.83|9
1644844000000|2022-02-14 13:06:40|14881.69|14761.69|14881.42|14761.42|14882.11|14762.11|14881.16|14761.16|10
1644844010000|2022-02-14 13:06:50|14881.48|14761.48|14877.45|14757.45|14881.59|14761.59|14877.45|14757.45|10
1644844020000|2022-02-14 13:07:00|14877.14|14757.14|14872.99|14752.99|14877.14|14757.14|14872.99|14752.99|10
1644844030000|2022-02-14 13:07:10|14872.01|14752.01|14868.32|14748.32|14872.01|14752.01|14868.25|14748.25|9
1644844040000|2022-02-14 13:07:20|14868.44|14748.44|14865.45|14745.45|14868.44|14748.44|14865.31|14745.31|10
1644844050000|2022-02-14 13:07:30|14864.97|14744.97|14866.67|14746.67|14866.67|14746.67|14864.97|14744.97|10
1644844060000|2022-02-14 13:07:40|14866.28|14746.28|14864.2|14744.2|14866.28|14746.28|14864.2|14744.2|9
1644844070000|2022-02-14 13:07:50|14864.31|14744.31|14864.07|14744.07|14864.31|14744.31|14863.23|14743.23|10
1644844080000|2022-02-14 13:08:00|14862.89|14742.89|14863.93|14743.93|14863.93|14743.93|14862.5|14742.5|10
1644844090000|2022-02-14 13:08:10|14864.65|14744.65|14864.81|14744.81|14865.7|14745.7|14864.64|14744.64|10
1644844100000|2022-02-14 13:08:20|14866.26|14746.26|14870.27|14750.27|14870.4|14750.4|14866.26|14746.26|7
1644844110000|2022-02-14 13:08:30|14872.32|14752.32|14871.64|14751.64|14872.32|14752.32|14871.64|14751.64|6
1644844120000|2022-02-14 13:08:40|14871.45|14751.45|14872.28|14752.28|14872.28|14752.28|14870.57|14750.57|9
1644844130000|2022-02-14 13:08:50|14872.23|14752.23|14871.84|14751.84|14872.23|14752.23|14871.43|14751.43|10
1644844140000|2022-02-14 13:09:00|14871.93|14751.93|14873.14|14753.14|14873.14|14753.14|14871.7|14751.7|10
1644844150000|2022-02-14 13:09:10|14873.44|14753.44|14873.09|14753.09|14873.44|14753.44|14873.09|14753.09|2
1644844430000|2022-02-14 13:13:50|14843.37|14723.37|14839.17|14719.17|14843.37|14723.37|14838.65|14718.65|9
1644844440000|2022-02-14 13:14:00|14839.38|14719.38|14839.34|14719.34|14840.85|14720.85|14839.23|14719.23|8
1644844450000|2022-02-14 13:14:10|14839.14|14719.14|14837.48|14717.48|14840.55|14720.55|14837.47|14717.47|10
1644844460000|2022-02-14 13:14:20|14837.82|14717.82|14840.73|14720.73|14840.83|14720.83|14837.82|14717.82|10
1644844470000|2022-02-14 13:14:30|14841.4|14721.4|14844.88|14724.88|14844.88|14724.88|14841.4|14721.4|10
1644844480000|2022-02-14 13:14:40|14845.26|14725.26|14847.22|14727.22|14847.22|14727.22|14845.26|14725.26|9
1644844490000|2022-02-14 13:14:50|14848.39|14728.39|14849.43|14729.43|14849.89|14729.89|14848.07|14728.07|10
1644844500000|2022-02-14 13:15:00|14849.62|14729.62|14846.63|14726.63|14849.62|14729.62|14846.63|14726.63|10
1644844510000|2022-02-14 13:15:10|14847.66|14727.66|14848.01|14728.01|14848.65|14728.65|14847.56|14727.56|10
1644844520000|2022-02-14 13:15:20|14847.92|14727.92|14846.35|14726.35|14847.98|14727.98|14846.31|14726.31|10
1644844530000|2022-02-14 13:15:30|14847|14727|14849.96|14729.96|14849.96|14729.96|14847|14727|10
1644844540000|2022-02-14 13:15:40|14850.3|14730.3|14852.43|14732.43|14853.33|14733.33|14850.3|14730.3|9
1644844550000|2022-02-14 13:15:50|14852.64|14732.64|14851.99|14731.99|14853.83|14733.83|14851.99|14731.99|10
1644844560000|2022-02-14 13:16:00|14852.16|14732.16|14852.04|14732.04|14852.16|14732.16|14851.19|14731.19|10
1644844570000|2022-02-14 13:16:10|14852.45|14732.45|14853.87|14733.87|14853.88|14733.88|14852.43|14732.43|9
1644844580000|2022-02-14 13:16:20|14853.95|14733.95|14855.18|14735.18|14855.18|14735.18|14853.95|14733.95|9
1644844590000|2022-02-14 13:16:30|14855.5|14735.5|14858.35|14738.35|14858.44|14738.44|14855.5|14735.5|9
1644844600000|2022-02-14 13:16:40|14858.21|14738.21|14860.74|14740.74|14860.74|14740.74|14858.21|14738.21|9
1644844610000|2022-02-14 13:16:50|14860.79|14740.79|14864.26|14744.26|14864.34|14744.34|14860.79|14740.79|10
1644844620000|2022-02-14 13:17:00|14864.35|14744.35|14866.74|14746.74|14866.74|14746.74|14864.35|14744.35|10
1644844630000|2022-02-14 13:17:10|14866.61|14746.61|14866.87|14746.87|14867.11|14747.11|14866.34|14746.34|10
1644844640000|2022-02-14 13:17:20|14865.84|14745.84|14861.77|14741.77|14865.84|14745.84|14861.77|14741.77|10
1644844650000|2022-02-14 13:17:30|14862.07|14742.07|14861.02|14741.02|14862.07|14742.07|14860.67|14740.67|10
1644844660000|2022-02-14 13:17:40|14860.99|14740.99|14860.1|14740.1|14860.99|14740.99|14859.94|14739.94|10
1644844670000|2022-02-14 13:17:50|14859.69|14739.69|14858.99|14738.99|14859.77|14739.77|14858.99|14738.99|10
1644844680000|2022-02-14 13:18:00|14858.97|14738.97|14859.36|14739.36|14859.44|14739.44|14858.7|14738.7|9
1644844690000|2022-02-14 13:18:10|14858.91|14738.91|14860.26|14740.26|14860.26|14740.26|14858.91|14738.91|10
1644844700000|2022-02-14 13:18:20|14860.2|14740.2|14861.11|14741.11|14861.11|14741.11|14860.2|14740.2|10
1644844710000|2022-02-14 13:18:30|14861.03|14741.03|14858.35|14738.35|14861.62|14741.62|14858.35|14738.35|10
1644844720000|2022-02-14 13:18:40|14857.88|14737.88|14856.39|14736.39|14858.13|14738.13|14856.39|14736.39|9
1644844730000|2022-02-14 13:18:50|14856.06|14736.06|14854.68|14734.68|14856.06|14736.06|14854.68|14734.68|10
1644844740000|2022-02-14 13:19:00|14853.43|14733.43|14850.83|14730.83|14853.43|14733.43|14850.78|14730.78|10
1644844750000|2022-02-14 13:19:10|14850.76|14730.76|14849.48|14729.48|14850.76|14730.76|14849.21|14729.21|10
1644844760000|2022-02-14 13:19:20|14849.39|14729.39|14849.73|14729.73|14849.99|14729.99|14849.31|14729.31|10
1644844770000|2022-02-14 13:19:30|14849.58|14729.58|14851.84|14731.84|14851.84|14731.84|14849.42|14729.42|9
1644844780000|2022-02-14 13:19:40|14853.17|14733.17|14855.47|14735.47|14855.73|14735.73|14853.17|14733.17|10
1644844790000|2022-02-14 13:19:50|14856.24|14736.24|14857.02|14737.02|14857.02|14737.02|14856.17|14736.17|10
1644844800000|2022-02-14 13:20:00|14856.91|14736.91|14857.74|14737.74|14857.8|14737.8|14856.91|14736.91|9
1644844810000|2022-02-14 13:20:10|14857.31|14737.31|14857.19|14737.19|14857.31|14737.31|14855.76|14735.76|10
1644844820000|2022-02-14 13:20:20|14857.73|14737.73|14859.19|14739.19|14860|14740|14857.73|14737.73|10
1644844830000|2022-02-14 13:20:30|14859.56|14739.56|14860.23|14740.23|14860.49|14740.49|14859.56|14739.56|10
1644844840000|2022-02-14 13:20:40|14863.6|14743.6|14877.34|14757.34|14877.34|14757.34|14863.6|14743.6|10
1644844850000|2022-02-14 13:20:50|14877.23|14757.23|14881.29|14761.29|14881.29|14761.29|14877.23|14757.23|10
1644844860000|2022-02-14 13:21:00|14881.46|14761.46|14881.51|14761.51|14882.1|14762.1|14881.13|14761.13|9
1644844870000|2022-02-14 13:21:10|14881.55|14761.55|14889.97|14769.97|14889.97|14769.97|14881.55|14761.55|10
1644844880000|2022-02-14 13:21:20|14890.95|14770.95|14894.86|14774.86|14894.86|14774.86|14890.95|14770.95|10
1644844890000|2022-02-14 13:21:30|14895.08|14775.08|14899.53|14779.53|14900.95|14780.95|14895.08|14775.08|10
1644844900000|2022-02-14 13:21:40|14900.08|14780.08|14898.51|14778.51|14900.25|14780.25|14898.35|14778.35|10
1644844910000|2022-02-14 13:21:50|14902.38|14782.38|14897.61|14777.61|14902.38|14782.38|14897.61|14777.61|10
1644844920000|2022-02-14 13:22:00|14896.43|14776.43|14893.66|14773.66|14897.36|14777.36|14893.66|14773.66|10
1644844930000|2022-02-14 13:22:10|14893.07|14773.07|14891.28|14771.28|14893.07|14773.07|14891.02|14771.02|10
1644844940000|2022-02-14 13:22:20|14890.56|14770.56|14886.92|14766.92|14890.56|14770.56|14886.92|14766.92|10
1644844950000|2022-02-14 13:22:30|14887.32|14767.32|14886.94|14766.94|14887.34|14767.34|14886.94|14766.94|8
1644844960000|2022-02-14 13:22:40|14885.95|14765.95|14884.83|14764.83|14885.95|14765.95|14884.83|14764.83|9
1644844970000|2022-02-14 13:22:50|14884.95|14764.95|14886.95|14766.95|14886.95|14766.95|14884.95|14764.95|10
1644844980000|2022-02-14 13:23:00|14887.03|14767.03|14889.24|14769.24|14889.24|14769.24|14887.03|14767.03|9
1644844990000|2022-02-14 13:23:10|14888.52|14768.52|14887.79|14767.79|14888.52|14768.52|14887.4|14767.4|9
1644845000000|2022-02-14 13:23:20|14887.96|14767.96|14891.86|14771.86|14891.86|14771.86|14887.67|14767.67|10
1644845010000|2022-02-14 13:23:30|14892.28|14772.28|14894.22|14774.22|14894.45|14774.45|14892.28|14772.28|10
1644845020000|2022-02-14 13:23:40|14894.4|14774.4|14895.34|14775.34|14896.38|14776.38|14894.4|14774.4|8
1644845030000|2022-02-14 13:23:50|14895.4|14775.4|14895.46|14775.46|14896.21|14776.21|14895.15|14775.15|10
1644845040000|2022-02-14 13:24:00|14895.05|14775.05|14893.3|14773.3|14895.05|14775.05|14893.15|14773.15|10
1644845050000|2022-02-14 13:24:10|14893.55|14773.55|14893.85|14773.85|14894.38|14774.38|14893.21|14773.21|10
1644845060000|2022-02-14 13:24:20|14894.01|14774.01|14892.92|14772.92|14894.01|14774.01|14892.92|14772.92|10
1644845070000|2022-02-14 13:24:30|14892.51|14772.51|14891.05|14771.05|14892.52|14772.52|14890.34|14770.34|9
1644845080000|2022-02-14 13:24:40|14891.57|14771.57|14890.09|14770.09|14891.57|14771.57|14890.06|14770.06|10
1644845090000|2022-02-14 13:24:50|14890.23|14770.23|14888.76|14768.76|14890.23|14770.23|14888.76|14768.76|9
1644845100000|2022-02-14 13:25:00|14888.41|14768.41|14889.48|14769.48|14889.49|14769.49|14888.41|14768.41|9
1644845110000|2022-02-14 13:25:10|14889.63|14769.63|14892.09|14772.09|14892.09|14772.09|14889.63|14769.63|10
1644845120000|2022-02-14 13:25:20|14891.74|14771.74|14894.68|14774.68|14894.68|14774.68|14891.74|14771.74|10
1644845130000|2022-02-14 13:25:30|14895.22|14775.22|14897.79|14777.79|14897.79|14777.79|14894.96|14774.96|9
1644845140000|2022-02-14 13:25:40|14897.82|14777.82|14901.32|14781.32|14901.32|14781.32|14897.82|14777.82|10
1644845150000|2022-02-14 13:25:50|14901.29|14781.29|14901.49|14781.49|14901.49|14781.49|14901.1|14781.1|10
1644845160000|2022-02-14 13:26:00|14901.11|14781.11|14901.53|14781.53|14901.72|14781.72|14901.01|14781.01|10
1644845170000|2022-02-14 13:26:10|14901.45|14781.45|14903.24|14783.24|14903.52|14783.52|14901.45|14781.45|10
1644845180000|2022-02-14 13:26:20|14903.2|14783.2|14904.13|14784.13|14904.39|14784.39|14902.93|14782.93|10
1644845190000|2022-02-14 13:26:30|14903.99|14783.99|14906.14|14786.14|14906.14|14786.14|14903.99|14783.99|10
1644845200000|2022-02-14 13:26:40|14906.16|14786.16|14907.72|14787.72|14907.72|14787.72|14906.16|14786.16|10
1644845210000|2022-02-14 13:26:50|14907.6|14787.6|14907.39|14787.39|14908.54|14788.54|14907.39|14787.39|10
1644845220000|2022-02-14 13:27:00|14907.34|14787.34|14906.54|14786.54|14907.35|14787.35|14906.54|14786.54|9
1644845230000|2022-02-14 13:27:10|14906.28|14786.28|14906.32|14786.32|14907.07|14787.07|14905.65|14785.65|10
1644845240000|2022-02-14 13:27:20|14906.13|14786.13|14906.31|14786.31|14906.31|14786.31|14904.46|14784.46|10
1644845250000|2022-02-14 13:27:30|14907.13|14787.13|14911.14|14791.14|14911.14|14791.14|14907.12|14787.12|10
1644845260000|2022-02-14 13:27:40|14912.44|14792.44|14913.05|14793.05|14913.05|14793.05|14911.55|14791.55|10
1644845270000|2022-02-14 13:27:50|14913.8|14793.8|14913.75|14793.75|14914.22|14794.22|14913.46|14793.46|10
1644845280000|2022-02-14 13:28:00|14913.81|14793.81|14913.06|14793.06|14913.92|14793.92|14912.99|14792.99|10
1644845290000|2022-02-14 13:28:10|14912.93|14792.93|14913.06|14793.06|14913.59|14793.59|14912.76|14792.76|10
1644845300000|2022-02-14 13:28:20|14913.57|14793.57|14911.99|14791.99|14914.06|14794.06|14911.99|14791.99|10
1644845310000|2022-02-14 13:28:30|14911.9|14791.9|14913.42|14793.42|14913.42|14793.42|14911.84|14791.84|9
1644845320000|2022-02-14 13:28:40|14914.41|14794.41|14915.51|14795.51|14915.51|14795.51|14913.46|14793.46|10
1644845330000|2022-02-14 13:28:50|14915.6|14795.6|14916.46|14796.46|14916.46|14796.46|14915.6|14795.6|10
1644845340000|2022-02-14 13:29:00|14917.04|14797.04|14919.58|14799.58|14919.58|14799.58|14917.04|14797.04|9
1644845350000|2022-02-14 13:29:10|14918.81|14798.81|14918.04|14798.04|14918.81|14798.81|14916.96|14796.96|9
1644845360000|2022-02-14 13:29:20|14918.15|14798.15|14918.29|14798.29|14918.47|14798.47|14917.47|14797.47|9
1644845370000|2022-02-14 13:29:30|14919.2|14799.2|14919.43|14799.43|14919.71|14799.71|14918.79|14798.79|10
1644845380000|2022-02-14 13:29:40|14920.11|14800.11|14923.5|14803.5|14923.5|14803.5|14920.11|14800.11|9
1644845390000|2022-02-14 13:29:50|14923.53|14803.53|14927.14|14807.14|14927.14|14807.14|14923|14803|10
1644845400000|2022-02-14 13:30:00|14927.03|14807.03|14926.97|14806.97|14927.93|14807.93|14925.43|14805.43|9
1644845410000|2022-02-14 13:30:10|14925.88|14805.88|14928.07|14808.07|14928.07|14808.07|14925.88|14805.88|10
1644845420000|2022-02-14 13:30:20|14928.52|14808.52|14926.45|14806.45|14928.7|14808.7|14926.45|14806.45|10
1644845430000|2022-02-14 13:30:30|14926.05|14806.05|14922.23|14802.23|14926.26|14806.26|14922.23|14802.23|10
1644845440000|2022-02-14 13:30:40|14921.4|14801.4|14917.83|14797.83|14921.62|14801.62|14917.83|14797.83|10
1644845450000|2022-02-14 13:30:50|14917.27|14797.27|14913.68|14793.68|14917.27|14797.27|14913.66|14793.66|10
1644845460000|2022-02-14 13:31:00|14913.66|14793.66|14913.25|14793.25|14914.34|14794.34|14913.25|14793.25|9
1644845470000|2022-02-14 13:31:10|14913.84|14793.84|14915.3|14795.3|14915.3|14795.3|14913.84|14793.84|10
1644845480000|2022-02-14 13:31:20|14915.66|14795.66|14916.96|14796.96|14916.96|14796.96|14915.2|14795.2|10
1644845490000|2022-02-14 13:31:30|14917.08|14797.08|14914.69|14794.69|14917.08|14797.08|14914.69|14794.69|10
1644845500000|2022-02-14 13:31:40|14914.46|14794.46|14913.3|14793.3|14914.48|14794.48|14912.95|14792.95|10
1644845510000|2022-02-14 13:31:50|14913.34|14793.34|14914.75|14794.75|14914.93|14794.93|14913.17|14793.17|10
1644845520000|2022-02-14 13:32:00|14914.92|14794.92|14915.83|14795.83|14915.95|14795.95|14914.86|14794.86|9
1644845530000|2022-02-14 13:32:10|14915.9|14795.9|14916.31|14796.31|14916.47|14796.47|14915.9|14795.9|10
1644845540000|2022-02-14 13:32:20|14916.21|14796.21|14914.56|14794.56|14916.21|14796.21|14914.56|14794.56|10
1644845550000|2022-02-14 13:32:30|14914.1|14794.1|14915.22|14795.22|14915.36|14795.36|14914.01|14794.01|10
1644845560000|2022-02-14 13:32:40|14915.04|14795.04|14911.97|14791.97|14915.04|14795.04|14911.97|14791.97|9
1644845570000|2022-02-14 13:32:50|14911.44|14791.44|14906.12|14786.12|14911.63|14791.63|14906.12|14786.12|10
1644845580000|2022-02-14 13:33:00|14905.38|14785.38|14896.14|14776.14|14905.38|14785.38|14896.14|14776.14|9
1644845590000|2022-02-14 13:33:10|14895.2|14775.2|14892.01|14772.01|14895.2|14775.2|14891.68|14771.68|10
1644845600000|2022-02-14 13:33:20|14893.68|14773.68|14895.99|14775.99|14895.99|14775.99|14892.77|14772.77|10
1644845610000|2022-02-14 13:33:30|14896.99|14776.99|14905.52|14785.52|14905.52|14785.52|14896.99|14776.99|10
1644845620000|2022-02-14 13:33:40|14905.79|14785.79|14908.08|14788.08|14908.09|14788.09|14905.79|14785.79|10
1644845630000|2022-02-14 13:33:50|14908.93|14788.93|14913.7|14793.7|14913.7|14793.7|14908.93|14788.93|10
1644845640000|2022-02-14 13:34:00|14913.82|14793.82|14915|14795|14915.31|14795.31|14913.78|14793.78|10
1644845650000|2022-02-14 13:34:10|14914.83|14794.83|14914.92|14794.92|14915.22|14795.22|14914.19|14794.19|10
1644845660000|2022-02-14 13:34:20|14914.35|14794.35|14914.92|14794.92|14914.92|14794.92|14913.89|14793.89|10
1644845670000|2022-02-14 13:34:30|14914.91|14794.91|14913.25|14793.25|14915.1|14795.1|14913.25|14793.25|10
1644845680000|2022-02-14 13:34:40|14912.59|14792.59|14912.89|14792.89|14912.89|14792.89|14912.42|14792.42|10
1644845690000|2022-02-14 13:34:50|14912.46|14792.46|14911.85|14791.85|14912.71|14792.71|14911.74|14791.74|10
1644845700000|2022-02-14 13:35:00|14910.99|14790.99|14910.86|14790.86|14911.32|14791.32|14910.43|14790.43|10
1644845710000|2022-02-14 13:35:10|14910.73|14790.73|14910.22|14790.22|14910.73|14790.73|14909.67|14789.67|10
1644845720000|2022-02-14 13:35:20|14910.32|14790.32|14911.7|14791.7|14911.7|14791.7|14910.32|14790.32|10
1644845730000|2022-02-14 13:35:30|14911.67|14791.67|14910.52|14790.52|14912.26|14792.26|14910.52|14790.52|9
1644845740000|2022-02-14 13:35:40|14910.34|14790.34|14911.41|14791.41|14912.04|14792.04|14910.34|14790.34|10
1644845750000|2022-02-14 13:35:50|14911.62|14791.62|14910.44|14790.44|14911.62|14791.62|14910.21|14790.21|9
1644845760000|2022-02-14 13:36:00|14910.34|14790.34|14908.54|14788.54|14910.67|14790.67|14908.54|14788.54|10
1644845770000|2022-02-14 13:36:10|14908.13|14788.13|14905.58|14785.58|14908.29|14788.29|14904.83|14784.83|10
1644845780000|2022-02-14 13:36:20|14905.65|14785.65|14905.12|14785.12|14905.65|14785.65|14903.66|14783.66|9
1644845790000|2022-02-14 13:36:30|14904.41|14784.41|14905.36|14785.36|14905.83|14785.83|14903.86|14783.86|10
1644845800000|2022-02-14 13:36:40|14905.51|14785.51|14906.88|14786.88|14907.01|14787.01|14905.51|14785.51|10
1644845810000|2022-02-14 13:36:50|14907.02|14787.02|14905.69|14785.69|14907.02|14787.02|14905.68|14785.68|10
1644845820000|2022-02-14 13:37:00|14905.39|14785.39|14906.18|14786.18|14906.57|14786.57|14905.2|14785.2|10
1644845830000|2022-02-14 13:37:10|14905.77|14785.77|14898.06|14778.06|14905.77|14785.77|14898.06|14778.06|10
1644845840000|2022-02-14 13:37:20|14898.32|14778.32|14894.68|14774.68|14898.32|14778.32|14894.66|14774.66|10
1644845850000|2022-02-14 13:37:30|14894.54|14774.54|14893.62|14773.62|14894.9|14774.9|14892.9|14772.9|10
1644845860000|2022-02-14 13:37:40|14894.03|14774.03|14892.17|14772.17|14894.03|14774.03|14891.74|14771.74|10
1644845870000|2022-02-14 13:37:50|14892.57|14772.57|14891.59|14771.59|14892.57|14772.57|14891.59|14771.59|10
1644845880000|2022-02-14 13:38:00|14892.41|14772.41|14890.89|14770.89|14892.41|14772.41|14890.27|14770.27|10
1644845890000|2022-02-14 13:38:10|14890.61|14770.61|14888.58|14768.58|14890.61|14770.61|14888.58|14768.58|9
1644845900000|2022-02-14 13:38:20|14888.26|14768.26|14886.35|14766.35|14888.26|14768.26|14885.9|14765.9|10
1644845910000|2022-02-14 13:38:30|14886.25|14766.25|14884.81|14764.81|14886.3|14766.3|14884.65|14764.65|10
1644845920000|2022-02-14 13:38:40|14884.48|14764.48|14884.05|14764.05|14884.48|14764.48|14883.31|14763.31|10
1644845930000|2022-02-14 13:38:50|14884|14764|14882.11|14762.11|14884.19|14764.19|14882.11|14762.11|10
1644845940000|2022-02-14 13:39:00|14880.95|14760.95|14882.74|14762.74|14882.74|14762.74|14880.34|14760.34|10
1644845950000|2022-02-14 13:39:10|14882.61|14762.61|14885.21|14765.21|14885.21|14765.21|14882.61|14762.61|10
1644845960000|2022-02-14 13:39:20|14885.58|14765.58|14888.94|14768.94|14888.94|14768.94|14885.58|14765.58|10
1644845970000|2022-02-14 13:39:30|14888.96|14768.96|14889.84|14769.84|14889.84|14769.84|14888.53|14768.53|10
1644845980000|2022-02-14 13:39:40|14890.07|14770.07|14888.99|14768.99|14890.07|14770.07|14888.74|14768.74|10
1644845990000|2022-02-14 13:39:50|14889.08|14769.08|14890.27|14770.27|14890.48|14770.48|14889.08|14769.08|10
1644846000000|2022-02-14 13:40:00|14890.16|14770.16|14890.19|14770.19|14890.2|14770.2|14889.37|14769.37|10
1644846010000|2022-02-14 13:40:10|14890.3|14770.3|14889.4|14769.4|14890.53|14770.53|14889.4|14769.4|10
1644846020000|2022-02-14 13:40:20|14889.26|14769.26|14887.43|14767.43|14889.33|14769.33|14887.43|14767.43|10
1644846030000|2022-02-14 13:40:30|14888.15|14768.15|14886.93|14766.93|14888.28|14768.28|14886.93|14766.93|10
1644846040000|2022-02-14 13:40:40|14887.03|14767.03|14883.67|14763.67|14887.03|14767.03|14883.67|14763.67|10
1644846050000|2022-02-14 13:40:50|14883.89|14763.89|14879.26|14759.26|14883.89|14763.89|14879.26|14759.26|10
1644846060000|2022-02-14 13:41:00|14879.5|14759.5|14872.98|14752.98|14879.5|14759.5|14872.98|14752.98|10
1644846070000|2022-02-14 13:41:10|14872.22|14752.22|14868.76|14748.76|14872.22|14752.22|14868.76|14748.76|10
1644846080000|2022-02-14 13:41:20|14868.08|14748.08|14867.44|14747.44|14868.39|14748.39|14866.69|14746.69|9
1644846090000|2022-02-14 13:41:30|14867.61|14747.61|14868.39|14748.39|14868.39|14748.39|14866.58|14746.58|10
1644846100000|2022-02-14 13:41:40|14867.76|14747.76|14867.84|14747.84|14868.1|14748.1|14867.23|14747.23|8
1644846110000|2022-02-14 13:41:50|14867.87|14747.87|14868.44|14748.44|14868.67|14748.67|14866.92|14746.92|10
1644846120000|2022-02-14 13:42:00|14868.47|14748.47|14867.05|14747.05|14868.47|14748.47|14867.05|14747.05|9
1644846130000|2022-02-14 13:42:10|14867.43|14747.43|14865.69|14745.69|14867.73|14747.73|14865.69|14745.69|10
1644846140000|2022-02-14 13:42:20|14865.51|14745.51|14861.22|14741.22|14865.51|14745.51|14860.92|14740.92|10
1644846150000|2022-02-14 13:42:30|14861.29|14741.29|14860.19|14740.19|14861.29|14741.29|14859.79|14739.79|9
1644846160000|2022-02-14 13:42:40|14861.4|14741.4|14858.98|14738.98|14861.56|14741.56|14858.98|14738.98|9
1644846170000|2022-02-14 13:42:50|14857.58|14737.58|14855.55|14735.55|14857.58|14737.58|14855.55|14735.55|10
1644846180000|2022-02-14 13:43:00|14855.49|14735.49|14849.81|14729.81|14855.49|14735.49|14849.81|14729.81|10
1644846190000|2022-02-14 13:43:10|14849.29|14729.29|14850.92|14730.92|14850.92|14730.92|14849.29|14729.29|10
1644846200000|2022-02-14 13:43:20|14851.09|14731.09|14856.46|14736.46|14856.46|14736.46|14851.09|14731.09|10
1644846210000|2022-02-14 13:43:30|14856.01|14736.01|14854.64|14734.64|14856.02|14736.02|14854.64|14734.64|10
1644846220000|2022-02-14 13:43:40|14853.49|14733.49|14853.45|14733.45|14853.49|14733.49|14852.19|14732.19|10
1644846230000|2022-02-14 13:43:50|14852.9|14732.9|14852.17|14732.17|14852.92|14732.92|14851.99|14731.99|10
1644846240000|2022-02-14 13:44:00|14852|14732|14850.64|14730.64|14852|14732|14850.28|14730.28|9
1644846250000|2022-02-14 13:44:10|14850.61|14730.61|14848.96|14728.96|14850.79|14730.79|14848.95|14728.95|10
1644846260000|2022-02-14 13:44:20|14849.08|14729.08|14851.51|14731.51|14851.51|14731.51|14849.08|14729.08|10
1644846270000|2022-02-14 13:44:30|14851.52|14731.52|14851.49|14731.49|14852.11|14732.11|14851.49|14731.49|10
1644846280000|2022-02-14 13:44:40|14851.54|14731.54|14847.03|14727.03|14851.54|14731.54|14847.03|14727.03|10
1644846290000|2022-02-14 13:44:50|14846.09|14726.09|14841.87|14721.87|14846.09|14726.09|14841.87|14721.87|9
1644846300000|2022-02-14 13:45:00|14841.59|14721.59|14840.5|14720.5|14842.26|14722.26|14840.5|14720.5|10
1644846310000|2022-02-14 13:45:10|14840.58|14720.58|14840.11|14720.11|14840.7|14720.7|14839.4|14719.4|10
1644846320000|2022-02-14 13:45:20|14839.47|14719.47|14843.52|14723.52|14843.52|14723.52|14839.47|14719.47|9
1644846330000|2022-02-14 13:45:30|14843.45|14723.45|14844.9|14724.9|14845.1|14725.1|14843.37|14723.37|9
1644846340000|2022-02-14 13:45:40|14845.27|14725.27|14847.15|14727.15|14847.15|14727.15|14845.27|14725.27|10
1644846350000|2022-02-14 13:45:50|14846.84|14726.84|14845.28|14725.28|14846.84|14726.84|14845.28|14725.28|10
1644846360000|2022-02-14 13:46:00|14845.33|14725.33|14844.64|14724.64|14845.55|14725.55|14844.46|14724.46|9
1644846370000|2022-02-14 13:46:10|14844.52|14724.52|14844.6|14724.6|14844.6|14724.6|14843.98|14723.98|10
1644846380000|2022-02-14 13:46:20|14844.83|14724.83|14848.6|14728.6|14848.6|14728.6|14844.75|14724.75|10
1644846390000|2022-02-14 13:46:30|14848.65|14728.65|14849.61|14729.61|14849.61|14729.61|14848.38|14728.38|10
1644846400000|2022-02-14 13:46:40|14849.24|14729.24|14850.64|14730.64|14850.64|14730.64|14849.06|14729.06|10
1644846410000|2022-02-14 13:46:50|14850.97|14730.97|14851.46|14731.46|14851.75|14731.75|14850.97|14730.97|9
1644846420000|2022-02-14 13:47:00|14851.23|14731.23|14853.13|14733.13|14853.28|14733.28|14851.23|14731.23|10
1644846430000|2022-02-14 13:47:10|14852.83|14732.83|14852.98|14732.98|14853.58|14733.58|14852.83|14732.83|10
1644846440000|2022-02-14 13:47:20|14852.68|14732.68|14852.59|14732.59|14853.13|14733.13|14852.37|14732.37|10
1644846450000|2022-02-14 13:47:30|14853.06|14733.06|14853.95|14733.95|14853.95|14733.95|14852.37|14732.37|10
1644846460000|2022-02-14 13:47:40|14853.72|14733.72|14855.28|14735.28|14855.28|14735.28|14853.35|14733.35|10
1644846470000|2022-02-14 13:47:50|14855.13|14735.13|14855.49|14735.49|14855.74|14735.74|14854.92|14734.92|9
1644846480000|2022-02-14 13:48:00|14855.22|14735.22|14855|14735|14855.22|14735.22|14854.4|14734.4|10
1644846490000|2022-02-14 13:48:10|14855.02|14735.02|14854.57|14734.57|14855.45|14735.45|14853.67|14733.67|9
1644846500000|2022-02-14 13:48:20|14854.15|14734.15|14853.59|14733.59|14854.39|14734.39|14853.57|14733.57|10
1644846510000|2022-02-14 13:48:30|14853.88|14733.88|14852.41|14732.41|14853.89|14733.89|14852.37|14732.37|10
1644846520000|2022-02-14 13:48:40|14852.44|14732.44|14852.47|14732.47|14852.94|14732.94|14852.01|14732.01|8
1644846530000|2022-02-14 13:48:50|14852.59|14732.59|14853.11|14733.11|14853.34|14733.34|14852.55|14732.55|10
1644846540000|2022-02-14 13:49:00|14852.85|14732.85|14852.55|14732.55|14852.94|14732.94|14852.38|14732.38|10
1644846550000|2022-02-14 13:49:10|14852.78|14732.78|14853.6|14733.6|14853.6|14733.6|14852.7|14732.7|10
1644846560000|2022-02-14 13:49:20|14853.58|14733.58|14854.45|14734.45|14854.45|14734.45|14853.37|14733.37|9
1644846570000|2022-02-14 13:49:30|14854.61|14734.61|14852.68|14732.68|14854.61|14734.61|14852.62|14732.62|10
1644846580000|2022-02-14 13:49:40|14851.99|14731.99|14852.04|14732.04|14852.41|14732.41|14851.88|14731.88|10
1644846590000|2022-02-14 13:49:50|14852.38|14732.38|14851.96|14731.96|14852.38|14732.38|14851.96|14731.96|9
1644846600000|2022-02-14 13:50:00|14851.68|14731.68|14851.4|14731.4|14851.68|14731.68|14851.1|14731.1|9
1644846610000|2022-02-14 13:50:10|14851.25|14731.25|14854.28|14734.28|14854.28|14734.28|14851.25|14731.25|9
1644846620000|2022-02-14 13:50:20|14854.73|14734.73|14857.8|14737.8|14857.8|14737.8|14854.59|14734.59|10
1644846630000|2022-02-14 13:50:30|14858.07|14738.07|14862.36|14742.36|14862.36|14742.36|14858.07|14738.07|10
1644846640000|2022-02-14 13:50:40|14862.97|14742.97|14865.09|14745.09|14865.43|14745.43|14862.58|14742.58|10
1644846650000|2022-02-14 13:50:50|14865.05|14745.05|14866.6|14746.6|14867.01|14747.01|14864.82|14744.82|10
1644846660000|2022-02-14 13:51:00|14866.91|14746.91|14867.53|14747.53|14868.31|14748.31|14866.91|14746.91|10
1644846670000|2022-02-14 13:51:10|14867.87|14747.87|14866.89|14746.89|14868.11|14748.11|14866.42|14746.42|10
1644846680000|2022-02-14 13:51:20|14867.14|14747.14|14867.4|14747.4|14867.52|14747.52|14866.78|14746.78|10
1644846690000|2022-02-14 13:51:30|14867.02|14747.02|14872.57|14752.57|14872.57|14752.57|14867.02|14747.02|10
1644846700000|2022-02-14 13:51:40|14872.25|14752.25|14879.87|14759.87|14879.87|14759.87|14872.25|14752.25|10
1644846710000|2022-02-14 13:51:50|14880.26|14760.26|14883.79|14763.79|14883.93|14763.93|14880.26|14760.26|9
1644846720000|2022-02-14 13:52:00|14883.66|14763.66|14885.07|14765.07|14885.07|14765.07|14883.66|14763.66|10
1644846730000|2022-02-14 13:52:10|14885.46|14765.46|14886.98|14766.98|14886.98|14766.98|14885.46|14765.46|10
1644846740000|2022-02-14 13:52:20|14886.45|14766.45|14885.79|14765.79|14886.71|14766.71|14885.79|14765.79|10
1644846750000|2022-02-14 13:52:30|14885.74|14765.74|14885.19|14765.19|14886.09|14766.09|14885.19|14765.19|10
1644846760000|2022-02-14 13:52:40|14884.78|14764.78|14883.81|14763.81|14884.93|14764.93|14883.81|14763.81|10
1644846770000|2022-02-14 13:52:50|14883.29|14763.29|14881.78|14761.78|14883.56|14763.56|14881.78|14761.78|10
1644846780000|2022-02-14 13:53:00|14881.7|14761.7|14880.2|14760.2|14881.7|14761.7|14879.93|14759.93|9
1644846790000|2022-02-14 13:53:10|14880.1|14760.1|14878.62|14758.62|14880.1|14760.1|14878.36|14758.36|10
1644846800000|2022-02-14 13:53:20|14878.34|14758.34|14880.64|14760.64|14880.64|14760.64|14878.34|14758.34|10
1644846810000|2022-02-14 13:53:30|14880.59|14760.59|14879.92|14759.92|14881.38|14761.38|14879.69|14759.69|10
1644846820000|2022-02-14 13:53:40|14879.84|14759.84|14880.27|14760.27|14880.87|14760.87|14879.79|14759.79|10
1644846830000|2022-02-14 13:53:50|14880.17|14760.17|14881.31|14761.31|14881.75|14761.75|14880.17|14760.17|8
1644846840000|2022-02-14 13:54:00|14881.29|14761.29|14881.31|14761.31|14881.56|14761.56|14881.03|14761.03|10
1644846850000|2022-02-14 13:54:10|14881.35|14761.35|14881.03|14761.03|14882.57|14762.57|14880.93|14760.93|9
1644846860000|2022-02-14 13:54:20|14882.55|14762.55|14883.6|14763.6|14883.78|14763.78|14882.55|14762.55|10
1644846870000|2022-02-14 13:54:30|14883.97|14763.97|14884.4|14764.4|14884.8|14764.8|14883.82|14763.82|10
1644846880000|2022-02-14 13:54:40|14884.89|14764.89|14886.2|14766.2|14886.58|14766.58|14884.89|14764.89|10
1644846890000|2022-02-14 13:54:50|14886.49|14766.49|14888.57|14768.57|14888.57|14768.57|14886.1|14766.1|10
1644846900000|2022-02-14 13:55:00|14888.29|14768.29|14889.3|14769.3|14889.76|14769.76|14888.03|14768.03|10
1644846910000|2022-02-14 13:55:10|14889.5|14769.5|14889.78|14769.78|14891.41|14771.41|14889.5|14769.5|10
1644846920000|2022-02-14 13:55:20|14890.29|14770.29|14894.7|14774.7|14894.76|14774.76|14890.29|14770.29|10
1644846930000|2022-02-14 13:55:30|14894.69|14774.69|14894.03|14774.03|14895.33|14775.33|14893.68|14773.68|9
1644846940000|2022-02-14 13:55:40|14894.19|14774.19|14895.8|14775.8|14895.84|14775.84|14893.9|14773.9|9
1644846950000|2022-02-14 13:55:50|14896.03|14776.03|14895.9|14775.9|14896.62|14776.62|14895.9|14775.9|10
1644846960000|2022-02-14 13:56:00|14895.85|14775.85|14894.1|14774.1|14895.85|14775.85|14894.05|14774.05|9
1644846970000|2022-02-14 13:56:10|14893.86|14773.86|14892.36|14772.36|14894.12|14774.12|14892.36|14772.36|10
1644846980000|2022-02-14 13:56:20|14892.42|14772.42|14889.6|14769.6|14892.54|14772.54|14889.49|14769.49|10
1644846990000|2022-02-14 13:56:30|14889.07|14769.07|14889.02|14769.02|14889.29|14769.29|14888.67|14768.67|9
1644847000000|2022-02-14 13:56:40|14889.12|14769.12|14889.3|14769.3|14889.71|14769.71|14889.03|14769.03|10
1644847010000|2022-02-14 13:56:50|14889.75|14769.75|14889.14|14769.14|14890.25|14770.25|14889.14|14769.14|10
1644847020000|2022-02-14 13:57:00|14889.37|14769.37|14888.19|14768.19|14889.41|14769.41|14888.19|14768.19|9
1644847030000|2022-02-14 13:57:10|14888.25|14768.25|14889.41|14769.41|14889.41|14769.41|14888.25|14768.25|8
1644847040000|2022-02-14 13:57:20|14889.66|14769.66|14891.03|14771.03|14891.03|14771.03|14889.66|14769.66|8
1644847050000|2022-02-14 13:57:30|14890.96|14770.96|14890.01|14770.01|14890.96|14770.96|14890.01|14770.01|10
1644847060000|2022-02-14 13:57:40|14889.69|14769.69|14889.68|14769.68|14889.75|14769.75|14889.04|14769.04|10
1644847070000|2022-02-14 13:57:50|14890.1|14770.1|14889.9|14769.9|14890.19|14770.19|14889.85|14769.85|9
1644847080000|2022-02-14 13:58:00|14889.73|14769.73|14887.52|14767.52|14889.73|14769.73|14887.52|14767.52|10
1644847090000|2022-02-14 13:58:10|14887.89|14767.89|14889.57|14769.57|14889.57|14769.57|14887.89|14767.89|10
1644847100000|2022-02-14 13:58:20|14889.59|14769.59|14888.86|14768.86|14889.59|14769.59|14888.83|14768.83|9
1644847110000|2022-02-14 13:58:30|14888.89|14768.89|14887.5|14767.5|14888.89|14768.89|14887.5|14767.5|8
1644847120000|2022-02-14 13:58:40|14887.38|14767.38|14886.37|14766.37|14887.48|14767.48|14886.37|14766.37|9
1644847130000|2022-02-14 13:58:50|14886.26|14766.26|14885.29|14765.29|14886.26|14766.26|14885.29|14765.29|10
1644847140000|2022-02-14 13:59:00|14885.08|14765.08|14885.91|14765.91|14885.91|14765.91|14884.68|14764.68|10
1644847150000|2022-02-14 13:59:10|14886.16|14766.16|14886.83|14766.83|14887.31|14767.31|14885.05|14765.05|10
1644847160000|2022-02-14 13:59:20|14887.01|14767.01|14886.04|14766.04|14887.01|14767.01|14886.04|14766.04|9
1644847170000|2022-02-14 13:59:30|14885.95|14765.95|14884.22|14764.22|14886.27|14766.27|14884.22|14764.22|10
1644847180000|2022-02-14 13:59:40|14883.8|14763.8|14883.81|14763.81|14883.82|14763.82|14883.08|14763.08|10
1644847190000|2022-02-14 13:59:50|14883.98|14763.98|14883.73|14763.73|14884.2|14764.2|14883.56|14763.56|10
1644847200000|2022-02-14 14:00:00|14883.54|14763.54|14884.06|14764.06|14884.06|14764.06|14883.23|14763.23|10
1644847210000|2022-02-14 14:00:10|14884.49|14764.49|14885.52|14765.52|14885.65|14765.65|14884.49|14764.49|9
1644847220000|2022-02-14 14:00:20|14886.54|14766.54|14887.69|14767.69|14887.71|14767.71|14886.54|14766.54|10
1644847230000|2022-02-14 14:00:30|14887.87|14767.87|14886.83|14766.83|14887.87|14767.87|14886.59|14766.59|10
1644847240000|2022-02-14 14:00:40|14886.88|14766.88|14886.26|14766.26|14886.88|14766.88|14885.82|14765.82|9
1644847250000|2022-02-14 14:00:50|14885.97|14765.97|14886.16|14766.16|14886.54|14766.54|14885.97|14765.97|10
1644847260000|2022-02-14 14:01:00|14886.07|14766.07|14885.48|14765.48|14886.07|14766.07|14885.32|14765.32|10
1644847270000|2022-02-14 14:01:10|14885.1|14765.1|14881.94|14761.94|14885.1|14765.1|14881.94|14761.94|10
1644847280000|2022-02-14 14:01:20|14882.12|14762.12|14881.41|14761.41|14882.3|14762.3|14881.31|14761.31|8
1644847290000|2022-02-14 14:01:30|14881.48|14761.48|14880.48|14760.48|14881.63|14761.63|14880.36|14760.36|8
1644847300000|2022-02-14 14:01:40|14880.42|14760.42|14877.91|14757.91|14880.42|14760.42|14877.91|14757.91|10
1644847310000|2022-02-14 14:01:50|14878.03|14758.03|14875.17|14755.17|14878.03|14758.03|14874.36|14754.36|10
1644847320000|2022-02-14 14:02:00|14875.42|14755.42|14878.21|14758.21|14878.21|14758.21|14875.42|14755.42|10
1644847330000|2022-02-14 14:02:10|14879.09|14759.09|14883.34|14763.34|14883.34|14763.34|14879.09|14759.09|10
1644847340000|2022-02-14 14:02:20|14883.76|14763.76|14887.12|14767.12|14887.12|14767.12|14883.76|14763.76|10
1644847350000|2022-02-14 14:02:30|14888.01|14768.01|14890.54|14770.54|14890.74|14770.74|14888.01|14768.01|10
1644847360000|2022-02-14 14:02:40|14890.49|14770.49|14894.82|14774.82|14894.82|14774.82|14890.49|14770.49|10
1644847370000|2022-02-14 14:02:50|14894.83|14774.83|14896.12|14776.12|14896.12|14776.12|14894.58|14774.58|10
1644847380000|2022-02-14 14:03:00|14897.08|14777.08|14900.07|14780.07|14900.07|14780.07|14896.97|14776.97|9
1644847390000|2022-02-14 14:03:10|14899.98|14779.98|14901.4|14781.4|14901.5|14781.5|14899.98|14779.98|10
1644847400000|2022-02-14 14:03:20|14901.43|14781.43|14900.51|14780.51|14901.72|14781.72|14900.51|14780.51|10
1644847410000|2022-02-14 14:03:30|14900.36|14780.36|14900.3|14780.3|14900.9|14780.9|14899.88|14779.88|10
1644847420000|2022-02-14 14:03:40|14900.94|14780.94|14900.72|14780.72|14901.61|14781.61|14900.72|14780.72|10
1644847430000|2022-02-14 14:03:50|14900.36|14780.36|14899.55|14779.55|14900.36|14780.36|14898.67|14778.67|9
1644847440000|2022-02-14 14:04:00|14899.23|14779.23|14898.45|14778.45|14899.74|14779.74|14898.45|14778.45|10
1644847450000|2022-02-14 14:04:10|14898.53|14778.53|14897.89|14777.89|14898.53|14778.53|14897.83|14777.83|10
1644847460000|2022-02-14 14:04:20|14897.84|14777.84|14897.98|14777.98|14898.1|14778.1|14897.53|14777.53|10
1644847470000|2022-02-14 14:04:30|14897.71|14777.71|14899.51|14779.51|14899.51|14779.51|14897.53|14777.53|10
1644847480000|2022-02-14 14:04:40|14899.93|14779.93|14902.96|14782.96|14902.96|14782.96|14899.93|14779.93|10
1644847490000|2022-02-14 14:04:50|14903.82|14783.82|14906.16|14786.16|14906.16|14786.16|14903.82|14783.82|10
1644847500000|2022-02-14 14:05:00|14906.12|14786.12|14906.35|14786.35|14907|14787|14905.56|14785.56|9
1644847510000|2022-02-14 14:05:10|14906.55|14786.55|14904.92|14784.92|14907.07|14787.07|14904.92|14784.92|10
1644847520000|2022-02-14 14:05:20|14904.89|14784.89|14904.53|14784.53|14905.13|14785.13|14904.44|14784.44|10
1644847530000|2022-02-14 14:05:30|14904.11|14784.11|14903.55|14783.55|14904.31|14784.31|14903.55|14783.55|9
1644847540000|2022-02-14 14:05:40|14903.29|14783.29|14903.54|14783.54|14904.06|14784.06|14903.26|14783.26|8
1644847550000|2022-02-14 14:05:50|14903.75|14783.75|14904.29|14784.29|14904.29|14784.29|14902.74|14782.74|10
1644847560000|2022-02-14 14:06:00|14904.9|14784.9|14908.67|14788.67|14908.67|14788.67|14904.9|14784.9|10
1644847570000|2022-02-14 14:06:10|14909.56|14789.56|14920.6|14800.6|14920.6|14800.6|14909.56|14789.56|10
1644847580000|2022-02-14 14:06:20|14921.07|14801.07|14923.8|14803.8|14923.8|14803.8|14921.07|14801.07|10
1644847590000|2022-02-14 14:06:30|14923.95|14803.95|14925.17|14805.17|14925.17|14805.17|14923.62|14803.62|9
1644847600000|2022-02-14 14:06:40|14924.58|14804.58|14926.02|14806.02|14926.4|14806.4|14924.58|14804.58|10
1644847610000|2022-02-14 14:06:50|14926.26|14806.26|14928.8|14808.8|14929.09|14809.09|14926.18|14806.18|10
1644847620000|2022-02-14 14:07:00|14929.12|14809.12|14929.99|14809.99|14929.99|14809.99|14928.71|14808.71|10
1644847630000|2022-02-14 14:07:10|14929.61|14809.61|14928.9|14808.9|14929.61|14809.61|14928.74|14808.74|9
1644847640000|2022-02-14 14:07:20|14928.73|14808.73|14927.64|14807.64|14928.77|14808.77|14927.63|14807.63|9
1644847650000|2022-02-14 14:07:30|14927.71|14807.71|14927.03|14807.03|14927.71|14807.71|14926.7|14806.7|10
1644847660000|2022-02-14 14:07:40|14927.25|14807.25|14927.78|14807.78|14928.34|14808.34|14927.25|14807.25|10
1644847670000|2022-02-14 14:07:50|14927.7|14807.7|14926.64|14806.64|14927.71|14807.71|14926.19|14806.19|10
1644847680000|2022-02-14 14:08:00|14926.42|14806.42|14928.15|14808.15|14928.15|14808.15|14926.42|14806.42|10
1644847690000|2022-02-14 14:08:10|14927.79|14807.79|14928.68|14808.68|14928.68|14808.68|14927.79|14807.79|10
1644847700000|2022-02-14 14:08:20|14928.85|14808.85|14928.7|14808.7|14929.29|14809.29|14928.55|14808.55|10
1644847710000|2022-02-14 14:08:30|14928.14|14808.14|14927.05|14807.05|14928.14|14808.14|14927.01|14807.01|10
1644847720000|2022-02-14 14:08:40|14927.02|14807.02|14928.06|14808.06|14928.06|14808.06|14927.02|14807.02|10
1644847730000|2022-02-14 14:08:50|14927.95|14807.95|14926.89|14806.89|14928.01|14808.01|14926.69|14806.69|9
1644847740000|2022-02-14 14:09:00|14926.64|14806.64|14926.71|14806.71|14926.75|14806.75|14926.37|14806.37|10
1644847750000|2022-02-14 14:09:10|14925.91|14805.91|14926.9|14806.9|14926.91|14806.91|14925.91|14805.91|8
1644847760000|2022-02-14 14:09:20|14926.98|14806.98|14928.03|14808.03|14928.06|14808.06|14926.98|14806.98|9
1644847770000|2022-02-14 14:09:30|14928.18|14808.18|14932.95|14812.95|14932.95|14812.95|14928.18|14808.18|10
1644847780000|2022-02-14 14:09:40|14932.92|14812.92|14931.28|14811.28|14933.01|14813.01|14931.28|14811.28|9
1644847790000|2022-02-14 14:09:50|14931.01|14811.01|14930.16|14810.16|14931.01|14811.01|14930.16|14810.16|10
1644847800000|2022-02-14 14:10:00|14929.81|14809.81|14929.6|14809.6|14929.81|14809.81|14929.34|14809.34|10
1644847810000|2022-02-14 14:10:10|14929.76|14809.76|14931.62|14811.62|14931.75|14811.75|14929.21|14809.21|10
1644847820000|2022-02-14 14:10:20|14932.03|14812.03|14931.25|14811.25|14932.41|14812.41|14931.25|14811.25|10
1644847830000|2022-02-14 14:10:30|14931.13|14811.13|14931.41|14811.41|14931.41|14811.41|14930.99|14810.99|9
1644847840000|2022-02-14 14:10:40|14930.8|14810.8|14929.02|14809.02|14930.8|14810.8|14928.89|14808.89|10
1644847850000|2022-02-14 14:10:50|14928.94|14808.94|14932.79|14812.79|14933.04|14813.04|14928.94|14808.94|10
1644847860000|2022-02-14 14:11:00|14932.7|14812.7|14935.98|14815.98|14935.98|14815.98|14932.53|14812.53|10
1644847870000|2022-02-14 14:11:10|14936.24|14816.24|14939.61|14819.61|14939.61|14819.61|14936.24|14816.24|10
1644847880000|2022-02-14 14:11:20|14939.75|14819.75|14941.92|14821.92|14941.92|14821.92|14939.75|14819.75|10
1644847890000|2022-02-14 14:11:30|14941.64|14821.64|14945.39|14825.39|14945.39|14825.39|14941.64|14821.64|10
1644847900000|2022-02-14 14:11:40|14946.01|14826.01|14948.99|14828.99|14948.99|14828.99|14946.01|14826.01|9
1644847910000|2022-02-14 14:11:50|14948.65|14828.65|14949.77|14829.77|14950.22|14830.22|14948.65|14828.65|10
1644847920000|2022-02-14 14:12:00|14950.31|14830.31|14950.1|14830.1|14950.71|14830.71|14950.04|14830.04|10
1644847930000|2022-02-14 14:12:10|14950.19|14830.19|14956.35|14836.35|14956.35|14836.35|14948.1|14828.1|10
1644847940000|2022-02-14 14:12:20|14958.74|14838.74|14963.65|14843.65|14963.65|14843.65|14958.74|14838.74|10
1644847950000|2022-02-14 14:12:30|14964.82|14844.82|14968.43|14848.43|14968.43|14848.43|14964.82|14844.82|10
1644847960000|2022-02-14 14:12:40|14969.35|14849.35|14970.47|14850.47|14970.47|14850.47|14969.25|14849.25|10
1644847970000|2022-02-14 14:12:50|14972.12|14852.12|14970.09|14850.09|14972.86|14852.86|14969.63|14849.63|10
1644847980000|2022-02-14 14:13:00|14970.25|14850.25|14964.71|14844.71|14970.25|14850.25|14964.71|14844.71|9
1644847990000|2022-02-14 14:13:10|14964.67|14844.67|14965.32|14845.32|14965.49|14845.49|14963.74|14843.74|10
1644848000000|2022-02-14 14:13:20|14965.43|14845.43|14968.4|14848.4|14968.53|14848.53|14965.43|14845.43|9
1644848010000|2022-02-14 14:13:30|14968.25|14848.25|14970.12|14850.12|14970.12|14850.12|14968.25|14848.25|10
1644848020000|2022-02-14 14:13:40|14971.1|14851.1|14969.58|14849.58|14972.31|14852.31|14969.58|14849.58|10
1644848030000|2022-02-14 14:13:50|14969.33|14849.33|14967.85|14847.85|14969.68|14849.68|14967.58|14847.58|10
1644848040000|2022-02-14 14:14:00|14967.67|14847.67|14966.96|14846.96|14967.94|14847.94|14966.84|14846.84|10
1644848050000|2022-02-14 14:14:10|14966.94|14846.94|14965.59|14845.59|14967.01|14847.01|14965.59|14845.59|10
1644848060000|2022-02-14 14:14:20|14964.85|14844.85|14965.62|14845.62|14965.62|14845.62|14964.85|14844.85|10
1644848070000|2022-02-14 14:14:30|14965.52|14845.52|14964.89|14844.89|14965.69|14845.69|14964.5|14844.5|10
1644848080000|2022-02-14 14:14:40|14965.6|14845.6|14962.92|14842.92|14965.6|14845.6|14962.68|14842.68|10
1644848090000|2022-02-14 14:14:50|14962.68|14842.68|14961.46|14841.46|14962.68|14842.68|14961.19|14841.19|9
1644848100000|2022-02-14 14:15:00|14961.58|14841.58|14959.69|14839.69|14961.58|14841.58|14959.69|14839.69|10
1644848110000|2022-02-14 14:15:10|14959.53|14839.53|14958.57|14838.57|14959.53|14839.53|14958.57|14838.57|10
1644848120000|2022-02-14 14:15:20|14958.52|14838.52|14958.19|14838.19|14958.52|14838.52|14957.4|14837.4|10
1644848130000|2022-02-14 14:15:30|14957.88|14837.88|14959.05|14839.05|14959.05|14839.05|14957.83|14837.83|10
1644848140000|2022-02-14 14:15:40|14959.32|14839.32|14959.69|14839.69|14960.06|14840.06|14959.29|14839.29|10
1644848150000|2022-02-14 14:15:50|14960.04|14840.04|14958.85|14838.85|14960.04|14840.04|14958.25|14838.25|10
1644848160000|2022-02-14 14:16:00|14959.44|14839.44|14961|14841|14961|14841|14959.28|14839.28|10
1644848170000|2022-02-14 14:16:10|14961.04|14841.04|14963.27|14843.27|14963.31|14843.31|14961.04|14841.04|9
1644848180000|2022-02-14 14:16:20|14962.96|14842.96|14963.62|14843.62|14964.14|14844.14|14962.96|14842.96|10
1644848190000|2022-02-14 14:16:30|14964.42|14844.42|14965.28|14845.28|14965.28|14845.28|14964.36|14844.36|9
1644848200000|2022-02-14 14:16:40|14965.17|14845.17|14968.39|14848.39|14968.39|14848.39|14965.17|14845.17|10
1644848210000|2022-02-14 14:16:50|14968.94|14848.94|14972.65|14852.65|14972.65|14852.65|14968.94|14848.94|10
1644848220000|2022-02-14 14:17:00|14973.12|14853.12|14975.19|14855.19|14975.19|14855.19|14972.79|14852.79|10
1644848230000|2022-02-14 14:17:10|14975.2|14855.2|14974.51|14854.51|14975.56|14855.56|14974.51|14854.51|9
1644848240000|2022-02-14 14:17:20|14973.85|14853.85|14968.96|14848.96|14973.85|14853.85|14968.96|14848.96|10
1644848250000|2022-02-14 14:17:30|14968.63|14848.63|14966.56|14846.56|14968.63|14848.63|14966.56|14846.56|10
1644848260000|2022-02-14 14:17:40|14966.26|14846.26|14964.6|14844.6|14966.26|14846.26|14964.6|14844.6|10
1644848270000|2022-02-14 14:17:50|14964.67|14844.67|14961.46|14841.46|14964.67|14844.67|14961.46|14841.46|10
1644848280000|2022-02-14 14:18:00|14961.21|14841.21|14959.73|14839.73|14961.31|14841.31|14959.5|14839.5|9
1644848290000|2022-02-14 14:18:10|14959.46|14839.46|14953.52|14833.52|14959.46|14839.46|14953.52|14833.52|10
1644848300000|2022-02-14 14:18:20|14952.47|14832.47|14950.47|14830.47|14952.47|14832.47|14950.37|14830.37|10
1644848310000|2022-02-14 14:18:30|14950.17|14830.17|14949.68|14829.68|14950.54|14830.54|14949.51|14829.51|8
1644848320000|2022-02-14 14:18:40|14949.94|14829.94|14950.4|14830.4|14950.66|14830.66|14949.94|14829.94|9
1644848330000|2022-02-14 14:18:50|14950.29|14830.29|14950.93|14830.93|14950.95|14830.95|14950.29|14830.29|9
1644848340000|2022-02-14 14:19:00|14951.41|14831.41|14954.64|14834.64|14954.64|14834.64|14951.03|14831.03|9
1644848350000|2022-02-14 14:19:10|14954.65|14834.65|14956.17|14836.17|14956.17|14836.17|14954.65|14834.65|9
1644848360000|2022-02-14 14:19:20|14955.98|14835.98|14957.53|14837.53|14957.77|14837.77|14955.98|14835.98|10
1644848370000|2022-02-14 14:19:30|14957.92|14837.92|14959.74|14839.74|14959.74|14839.74|14957.04|14837.04|10
1644848380000|2022-02-14 14:19:40|14960.16|14840.16|14960.39|14840.39|14960.53|14840.53|14959.48|14839.48|9
1644848390000|2022-02-14 14:19:50|14960.88|14840.88|14960.74|14840.74|14961.22|14841.22|14960.07|14840.07|9
1644848400000|2022-02-14 14:20:00|14961.08|14841.08|14962.54|14842.54|14963.48|14843.48|14961.08|14841.08|10
1644848410000|2022-02-14 14:20:10|14962.09|14842.09|14962.84|14842.84|14962.84|14842.84|14961.75|14841.75|9
1644848420000|2022-02-14 14:20:20|14962.87|14842.87|14963.83|14843.83|14963.94|14843.94|14962.87|14842.87|9
1644848430000|2022-02-14 14:20:30|14963.75|14843.75|14961.43|14841.43|14963.75|14843.75|14961.39|14841.39|10
1644848440000|2022-02-14 14:20:40|14961.05|14841.05|14959.15|14839.15|14961.05|14841.05|14959.13|14839.13|10
1644848450000|2022-02-14 14:20:50|14959.23|14839.23|14960.19|14840.19|14961.09|14841.09|14959.23|14839.23|10
1644848460000|2022-02-14 14:21:00|14960.36|14840.36|14959.93|14839.93|14960.71|14840.71|14959.43|14839.43|10
1644848470000|2022-02-14 14:21:10|14960.35|14840.35|14959.74|14839.74|14960.59|14840.59|14959.74|14839.74|10
1644848480000|2022-02-14 14:21:20|14959.99|14839.99|14960.08|14840.08|14960.08|14840.08|14958.63|14838.63|10
1644848490000|2022-02-14 14:21:30|14960.63|14840.63|14966.31|14846.31|14966.31|14846.31|14960.63|14840.63|10
1644848500000|2022-02-14 14:21:40|14967.16|14847.16|14968.14|14848.14|14968.23|14848.23|14967.16|14847.16|10
1644848510000|2022-02-14 14:21:50|14969.58|14849.58|14972.7|14852.7|14972.7|14852.7|14969.58|14849.58|10
1644848520000|2022-02-14 14:22:00|14973.61|14853.61|14974.43|14854.43|14974.44|14854.44|14973.15|14853.15|9
1644848530000|2022-02-14 14:22:10|14974.51|14854.51|14975.36|14855.36|14975.4|14855.4|14974.5|14854.5|10
1644848540000|2022-02-14 14:22:20|14975.4|14855.4|14974.87|14854.87|14975.4|14855.4|14974.57|14854.57|8
1644848550000|2022-02-14 14:22:30|14974.4|14854.4|14971.49|14851.49|14974.4|14854.4|14971.46|14851.46|10
1644848560000|2022-02-14 14:22:40|14971.21|14851.21|14970.57|14850.57|14971.21|14851.21|14970.17|14850.17|10
1644848570000|2022-02-14 14:22:50|14971.03|14851.03|14972.21|14852.21|14972.31|14852.31|14971.03|14851.03|10
1644848580000|2022-02-14 14:23:00|14972.22|14852.22|14972.25|14852.25|14972.49|14852.49|14971.95|14851.95|10
1644848590000|2022-02-14 14:23:10|14973.89|14853.89|14981.33|14861.33|14981.33|14861.33|14973.89|14853.89|10
1644848600000|2022-02-14 14:23:20|14981.93|14861.93|14984.54|14864.54|14984.68|14864.68|14981.93|14861.93|10
1644848610000|2022-02-14 14:23:30|14985.85|14865.85|14990.3|14870.3|14990.3|14870.3|14985.85|14865.85|10
1644848620000|2022-02-14 14:23:40|14990.69|14870.69|14990.73|14870.73|14991.88|14871.88|14990.69|14870.69|10
1644848630000|2022-02-14 14:23:50|14990.41|14870.41|14988.29|14868.29|14990.41|14870.41|14988.23|14868.23|10
1644848640000|2022-02-14 14:24:00|14988.11|14868.11|14988.43|14868.43|14988.43|14868.43|14987.49|14867.49|9
1644848650000|2022-02-14 14:24:10|14988.99|14868.99|14992.65|14872.65|14992.65|14872.65|14988.99|14868.99|10
1644848660000|2022-02-14 14:24:20|14992.6|14872.6|14993.39|14873.39|14993.39|14873.39|14992.06|14872.06|9
1644848670000|2022-02-14 14:24:30|14993.33|14873.33|14993.99|14873.99|14994.49|14874.49|14993.33|14873.33|10
1644848680000|2022-02-14 14:24:40|14993.91|14873.91|14994.49|14874.49|14994.49|14874.49|14993.64|14873.64|9
1644848690000|2022-02-14 14:24:50|14994.51|14874.51|14997.09|14877.09|14997.09|14877.09|14994.34|14874.34|10
1644848700000|2022-02-14 14:25:00|14997.19|14877.19|14996.65|14876.65|14997.22|14877.22|14996.65|14876.65|9
1644848710000|2022-02-14 14:25:10|14995.8|14875.8|14995.17|14875.17|14996.72|14876.72|14995.17|14875.17|10
1644848720000|2022-02-14 14:25:20|14995.53|14875.53|15001.76|14881.76|15001.76|14881.76|14995.53|14875.53|10
1644848730000|2022-02-14 14:25:30|15001.5|14881.5|14999.96|14879.96|15001.5|14881.5|14999.96|14879.96|10
1644848740000|2022-02-14 14:25:40|14999.9|14879.9|15000.51|14880.51|15002.16|14882.16|14999.9|14879.9|9
1644848750000|2022-02-14 14:25:50|14999.8|14879.8|14998.97|14878.97|14999.8|14879.8|14998.3|14878.3|10
1644848760000|2022-02-14 14:26:00|14998.56|14878.56|14995.21|14875.21|14998.56|14878.56|14995.1|14875.1|10
1644848770000|2022-02-14 14:26:10|14995.33|14875.33|14996.4|14876.4|14996.66|14876.66|14995.33|14875.33|10
1644848780000|2022-02-14 14:26:20|14996.9|14876.9|14999.99|14879.99|14999.99|14879.99|14996.9|14876.9|10
1644848790000|2022-02-14 14:26:30|14999.55|14879.55|14998.84|14878.84|14999.55|14879.55|14998.65|14878.65|10
1644848800000|2022-02-14 14:26:40|14998.66|14878.66|14998.28|14878.28|14998.66|14878.66|14997.77|14877.77|10
1644848810000|2022-02-14 14:26:50|14998.7|14878.7|15002.62|14882.62|15003.07|14883.07|14998.7|14878.7|10
1644848820000|2022-02-14 14:27:00|15002.81|14882.81|15000.03|14880.03|15002.85|14882.85|14999.87|14879.87|10
1644848830000|2022-02-14 14:27:10|14999.12|14879.12|14995.69|14875.69|14999.12|14879.12|14995.69|14875.69|10
1644848840000|2022-02-14 14:27:20|14995.68|14875.68|14993.71|14873.71|14995.68|14875.68|14993.68|14873.68|10
1644848850000|2022-02-14 14:27:30|14993.41|14873.41|14994.6|14874.6|14994.6|14874.6|14993.41|14873.41|10
1644848860000|2022-02-14 14:27:40|14994.66|14874.66|14993.75|14873.75|14994.82|14874.82|14993.26|14873.26|10
1644848870000|2022-02-14 14:27:50|14993.36|14873.36|14992.75|14872.75|14994.59|14874.59|14992.75|14872.75|10
1644848880000|2022-02-14 14:28:00|14992.78|14872.78|14990.08|14870.08|14992.78|14872.78|14990.08|14870.08|10
1644848890000|2022-02-14 14:28:10|14989.55|14869.55|14987.43|14867.43|14989.55|14869.55|14987.43|14867.43|10
1644848900000|2022-02-14 14:28:20|14987.86|14867.86|14986.69|14866.69|14988.35|14868.35|14986.69|14866.69|9
1644848910000|2022-02-14 14:28:30|14986.82|14866.82|14986.96|14866.96|14987.26|14867.26|14986.57|14866.57|10
1644848920000|2022-02-14 14:28:40|14986.99|14866.99|14987.49|14867.49|14987.68|14867.68|14986.79|14866.79|10
1644848930000|2022-02-14 14:28:50|14986.97|14866.97|14988.18|14868.18|14988.18|14868.18|14986.97|14866.97|10
1644848940000|2022-02-14 14:29:00|14988.37|14868.37|14991.3|14871.3|14991.3|14871.3|14988.37|14868.37|9
1644848950000|2022-02-14 14:29:10|14991.21|14871.21|14990.95|14870.95|14992.62|14872.62|14990.95|14870.95|9
1644848960000|2022-02-14 14:29:20|14990.86|14870.86|14987.4|14867.4|14991.03|14871.03|14987.4|14867.4|9
1644848970000|2022-02-14 14:29:30|14987.1|14867.1|14984.45|14864.45|14987.1|14867.1|14984.45|14864.45|10
1644848980000|2022-02-14 14:29:40|14982.97|14862.97|14980.06|14860.06|14982.97|14862.97|14979.95|14859.95|10
1644848990000|2022-02-14 14:29:50|14980.28|14860.28|14978.54|14858.54|14980.28|14860.28|14978.54|14858.54|10
1644849000000|2022-02-14 14:30:00|14978.32|14858.32|14978.72|14858.72|14979.22|14859.22|14977.42|14857.42|10
1644849010000|2022-02-14 14:30:10|14978.33|14858.33|14981.86|14861.86|14981.86|14861.86|14978.33|14858.33|10
1644849020000|2022-02-14 14:30:20|14981.92|14861.92|14983.7|14863.7|14983.9|14863.9|14981.92|14861.92|10
1644849030000|2022-02-14 14:30:30|14982.9|14862.9|14980.47|14860.47|14982.99|14862.99|14980.41|14860.41|10
1644849040000|2022-02-14 14:30:40|14980.48|14860.48|14980.25|14860.25|14981.3|14861.3|14980.05|14860.05|10
1644849050000|2022-02-14 14:30:50|14980.73|14860.73|14984.53|14864.53|14984.53|14864.53|14980.19|14860.19|10
1644849060000|2022-02-14 14:31:00|14984.48|14864.48|14999.18|14879.18|14999.18|14879.18|14984.48|14864.48|10
1644849070000|2022-02-14 14:31:10|14999.63|14879.63|15019.41|14899.41|15020.11|14900.11|14999.63|14879.63|10
1644849080000|2022-02-14 14:31:20|15019.9|14899.9|15023.99|14903.99|15024.6|14904.6|15019.53|14899.53|10
1644849090000|2022-02-14 14:31:30|15024.38|14904.38|15022.62|14902.62|15024.39|14904.39|15022.62|14902.62|10
1644849100000|2022-02-14 14:31:40|15022.04|14902.04|15016.74|14896.74|15022.53|14902.53|15016.74|14896.74|10
1644849110000|2022-02-14 14:31:50|15018.41|14898.41|15007.7|14887.7|15018.41|14898.41|15007.7|14887.7|10
1644849120000|2022-02-14 14:32:00|15007.32|14887.32|14988.24|14868.24|15007.32|14887.32|14988.24|14868.24|10
1644849130000|2022-02-14 14:32:10|14988.29|14868.29|14979.03|14859.03|14988.29|14868.29|14979|14859|10
1644849140000|2022-02-14 14:32:20|14979.06|14859.06|14973.29|14853.29|14979.06|14859.06|14973.1|14853.1|10
1644849150000|2022-02-14 14:32:30|14973.01|14853.01|14971.79|14851.79|14973.01|14853.01|14970.9|14850.9|10
1644849160000|2022-02-14 14:32:40|14971.92|14851.92|14972.18|14852.18|14973.2|14853.2|14971.89|14851.89|10
1644849170000|2022-02-14 14:32:50|14972.16|14852.16|14970.85|14850.85|14972.59|14852.59|14970.85|14850.85|10
1644849180000|2022-02-14 14:33:00|14970.56|14850.56|14965.95|14845.95|14970.56|14850.56|14965.95|14845.95|10
1644849190000|2022-02-14 14:33:10|14965|14845|14958.74|14838.74|14965|14845|14958.74|14838.74|10
1644849200000|2022-02-14 14:33:20|14958.12|14838.12|14954.15|14834.15|14958.12|14838.12|14953.88|14833.88|10
1644849210000|2022-02-14 14:33:30|14953.1|14833.1|14948.79|14828.79|14953.1|14833.1|14948.79|14828.79|10
1644849220000|2022-02-14 14:33:40|14948.67|14828.67|14942.09|14822.09|14948.67|14828.67|14942.09|14822.09|10
1644849230000|2022-02-14 14:33:50|14941.61|14821.61|14935.18|14815.18|14941.61|14821.61|14935.18|14815.18|10
1644849240000|2022-02-14 14:34:00|14935.29|14815.29|14932.76|14812.76|14935.29|14815.29|14931.08|14811.08|10
1644849250000|2022-02-14 14:34:10|14933.53|14813.53|14938.55|14818.55|14938.55|14818.55|14933.53|14813.53|10
1644849260000|2022-02-14 14:34:20|14938.73|14818.73|14941.87|14821.87|14942.68|14822.68|14938.73|14818.73|10
1644849270000|2022-02-14 14:34:30|14941.15|14821.15|14936.44|14816.44|14941.15|14821.15|14936.44|14816.44|10
1644849280000|2022-02-14 14:34:40|14936.5|14816.5|14931.21|14811.21|14936.5|14816.5|14931.21|14811.21|10
1644849290000|2022-02-14 14:34:50|14931.4|14811.4|14933.02|14813.02|14933.02|14813.02|14931.23|14811.23|10
1644849300000|2022-02-14 14:35:00|14932.78|14812.78|14944.95|14824.95|14944.95|14824.95|14932.78|14812.78|10
1644849310000|2022-02-14 14:35:10|14945.87|14825.87|14955.19|14835.19|14955.74|14835.74|14945.57|14825.57|10
1644849320000|2022-02-14 14:35:20|14954.64|14834.64|14955.97|14835.97|14956.22|14836.22|14954.11|14834.11|10
1644849330000|2022-02-14 14:35:30|14955.7|14835.7|14952.23|14832.23|14955.71|14835.71|14952.23|14832.23|10
1644849340000|2022-02-14 14:35:40|14951.92|14831.92|14953.78|14833.78|14953.78|14833.78|14950.84|14830.84|10
1644849350000|2022-02-14 14:35:50|14954.22|14834.22|14954.85|14834.85|14956.01|14836.01|14954.22|14834.22|10
1644849360000|2022-02-14 14:36:00|14953.97|14833.97|14955.35|14835.35|14955.39|14835.39|14953.21|14833.21|10
1644849370000|2022-02-14 14:36:10|14955.84|14835.84|14957.35|14837.35|14958.18|14838.18|14955.84|14835.84|10
1644849380000|2022-02-14 14:36:20|14956.65|14836.65|14959.59|14839.59|14959.59|14839.59|14956.23|14836.23|9
1644849390000|2022-02-14 14:36:30|14959.45|14839.45|14958.21|14838.21|14960.5|14840.5|14958.04|14838.04|10
1644849400000|2022-02-14 14:36:40|14958.23|14838.23|14953.37|14833.37|14958.34|14838.34|14953.26|14833.26|10
1644849410000|2022-02-14 14:36:50|14953.98|14833.98|14953.87|14833.87|14954.32|14834.32|14952.54|14832.54|10
1644849420000|2022-02-14 14:37:00|14954.02|14834.02|14952.63|14832.63|14954.34|14834.34|14952.63|14832.63|10
1644849430000|2022-02-14 14:37:10|14952.3|14832.3|14951.96|14831.96|14952.91|14832.91|14951.96|14831.96|10
1644849440000|2022-02-14 14:37:20|14950.79|14830.79|14951.62|14831.62|14952.17|14832.17|14950.48|14830.48|10
1644849450000|2022-02-14 14:37:30|14951.76|14831.76|14954.37|14834.37|14954.37|14834.37|14951.73|14831.73|10
1644849460000|2022-02-14 14:37:40|14955.39|14835.39|14956.56|14836.56|14959.16|14839.16|14955.39|14835.39|10
1644849470000|2022-02-14 14:37:50|14956.97|14836.97|14956.46|14836.46|14957.91|14837.91|14955.53|14835.53|10
1644849480000|2022-02-14 14:38:00|14957.13|14837.13|14961.72|14841.72|14961.72|14841.72|14956.32|14836.32|10
1644849490000|2022-02-14 14:38:10|14961.63|14841.63|14960.92|14840.92|14961.78|14841.78|14960.34|14840.34|10
1644849500000|2022-02-14 14:38:20|14961.29|14841.29|14960.82|14840.82|14961.7|14841.7|14959.97|14839.97|10
1644849510000|2022-02-14 14:38:30|14961.32|14841.32|14958.65|14838.65|14962.01|14842.01|14958.65|14838.65|10
1644849520000|2022-02-14 14:38:40|14958.92|14838.92|14957.4|14837.4|14958.97|14838.97|14957.4|14837.4|10
1644849530000|2022-02-14 14:38:50|14957.37|14837.37|14958.45|14838.45|14958.45|14838.45|14957.37|14837.37|9
1644849540000|2022-02-14 14:39:00|14958.35|14838.35|14963.6|14843.6|14963.6|14843.6|14958.35|14838.35|10
1644849550000|2022-02-14 14:39:10|14963.59|14843.59|14961.91|14841.91|14964.1|14844.1|14961.81|14841.81|10
1644849560000|2022-02-14 14:39:20|14962.27|14842.27|14955.16|14835.16|14962.41|14842.41|14955.16|14835.16|10
1644849570000|2022-02-14 14:39:30|14954.93|14834.93|14944.6|14824.6|14954.93|14834.93|14944.6|14824.6|10
1644849580000|2022-02-14 14:39:40|14944.15|14824.15|14942.82|14822.82|14944.41|14824.41|14942.82|14822.82|10
1644849590000|2022-02-14 14:39:50|14943.15|14823.15|14941.28|14821.28|14943.57|14823.57|14941.28|14821.28|10
1644849600000|2022-02-14 14:40:00|14940.79|14820.79|14938.23|14818.23|14940.79|14820.79|14937.29|14817.29|10
1644849610000|2022-02-14 14:40:10|14938.36|14818.36|14936.94|14816.94|14938.45|14818.45|14936.62|14816.62|10
1644849620000|2022-02-14 14:40:20|14936.96|14816.96|14941.42|14821.42|14941.42|14821.42|14936.96|14816.96|10
1644849630000|2022-02-14 14:40:30|14941.28|14821.28|14943.58|14823.58|14944.22|14824.22|14941.28|14821.28|10
1644849640000|2022-02-14 14:40:40|14943.73|14823.73|14950.77|14830.77|14950.77|14830.77|14943.54|14823.54|10
1644849650000|2022-02-14 14:40:50|14950.62|14830.62|14957.8|14837.8|14957.8|14837.8|14950.62|14830.62|10
1644849660000|2022-02-14 14:41:00|14959.18|14839.18|14964.47|14844.47|14964.47|14844.47|14959.18|14839.18|10
1644849670000|2022-02-14 14:41:10|14965.06|14845.06|14964.9|14844.9|14965.42|14845.42|14964.05|14844.05|10
1644849680000|2022-02-14 14:41:20|14964.02|14844.02|14965.91|14845.91|14966.1|14846.1|14964.02|14844.02|10
1644849690000|2022-02-14 14:41:30|14966.16|14846.16|14967.12|14847.12|14967.12|14847.12|14966.16|14846.16|9
1644849700000|2022-02-14 14:41:40|14967.76|14847.76|14968.42|14848.42|14968.76|14848.76|14967.7|14847.7|10
1644849710000|2022-02-14 14:41:50|14967.41|14847.41|14967.73|14847.73|14968.39|14848.39|14967.41|14847.41|10
1644849720000|2022-02-14 14:42:00|14967.05|14847.05|14966.66|14846.66|14967.07|14847.07|14965.64|14845.64|10
1644849730000|2022-02-14 14:42:10|14966.57|14846.57|14967.18|14847.18|14967.8|14847.8|14965.84|14845.84|9
1644849740000|2022-02-14 14:42:20|14967.19|14847.19|14970.29|14850.29|14970.55|14850.55|14966.98|14846.98|10
1644849750000|2022-02-14 14:42:30|14970.24|14850.24|14971.07|14851.07|14971.07|14851.07|14969.78|14849.78|10
1644849760000|2022-02-14 14:42:40|14971.11|14851.11|14968.47|14848.47|14971.11|14851.11|14968.47|14848.47|10
1644849770000|2022-02-14 14:42:50|14967.71|14847.71|14965.65|14845.65|14967.71|14847.71|14965.35|14845.35|10
1644849780000|2022-02-14 14:43:00|14965.59|14845.59|14965.1|14845.1|14965.59|14845.59|14964.37|14844.37|10
1644849790000|2022-02-14 14:43:10|14965.54|14845.54|14965.33|14845.33|14965.95|14845.95|14965.13|14845.13|10
1644849800000|2022-02-14 14:43:20|14965.56|14845.56|14967.41|14847.41|14967.41|14847.41|14965.33|14845.33|10
1644849810000|2022-02-14 14:43:30|14966.4|14846.4|14968.02|14848.02|14968.11|14848.11|14966.32|14846.32|10
1644849820000|2022-02-14 14:43:40|14967.22|14847.22|14968.45|14848.45|14968.74|14848.74|14967.22|14847.22|10
1644849830000|2022-02-14 14:43:50|14968.26|14848.26|14965.36|14845.36|14968.42|14848.42|14965.36|14845.36|10
1644849840000|2022-02-14 14:44:00|14964.89|14844.89|14962.45|14842.45|14965.46|14845.46|14962.45|14842.45|10
1644849850000|2022-02-14 14:44:10|14962.56|14842.56|14961.52|14841.52|14962.56|14842.56|14960.95|14840.95|10
1644849860000|2022-02-14 14:44:20|14961.15|14841.15|14956.97|14836.97|14961.15|14841.15|14956.97|14836.97|9
1644849870000|2022-02-14 14:44:30|14956.45|14836.45|14946.67|14826.67|14956.45|14836.45|14946.67|14826.67|10
1644849880000|2022-02-14 14:44:40|14946.95|14826.95|14944.29|14824.29|14947.27|14827.27|14944.29|14824.29|10
1644849890000|2022-02-14 14:44:50|14943.95|14823.95|14944.96|14824.96|14944.96|14824.96|14942.63|14822.63|10
1644849900000|2022-02-14 14:45:00|14944.28|14824.28|14944.5|14824.5|14947.64|14827.64|14944.28|14824.28|10
1644849910000|2022-02-14 14:45:10|14943.79|14823.79|14937.04|14817.04|14943.89|14823.89|14937.04|14817.04|10
1644849920000|2022-02-14 14:45:20|14934.95|14814.95|14934.87|14814.87|14936.16|14816.16|14934.47|14814.47|10
1644849930000|2022-02-14 14:45:30|14935.15|14815.15|14928.4|14808.4|14935.19|14815.19|14928.4|14808.4|10
1644849940000|2022-02-14 14:45:40|14927.58|14807.58|14923.21|14803.21|14927.58|14807.58|14923.21|14803.21|10
1644849950000|2022-02-14 14:45:50|14922.59|14802.59|14913.19|14793.19|14922.59|14802.59|14913.19|14793.19|10
1644849960000|2022-02-14 14:46:00|14912.86|14792.86|14910.41|14790.41|14912.86|14792.86|14909.53|14789.53|10
1644849970000|2022-02-14 14:46:10|14910.49|14790.49|14912.04|14792.04|14912.55|14792.55|14909.94|14789.94|10
1644849980000|2022-02-14 14:46:20|14911.69|14791.69|14913.31|14793.31|14913.31|14793.31|14910.72|14790.72|9
1644849990000|2022-02-14 14:46:30|14913.53|14793.53|14920.09|14800.09|14920.09|14800.09|14913.49|14793.49|10
1644850000000|2022-02-14 14:46:40|14919.42|14799.42|14919.88|14799.88|14920.21|14800.21|14918.91|14798.91|10
1644850010000|2022-02-14 14:46:50|14920.52|14800.52|14922.99|14802.99|14922.99|14802.99|14920.52|14800.52|10
1644850020000|2022-02-14 14:47:00|14922.85|14802.85|14926.36|14806.36|14926.81|14806.81|14922.85|14802.85|10
1644850030000|2022-02-14 14:47:10|14926.24|14806.24|14927.07|14807.07|14927.07|14807.07|14926.17|14806.17|9
1644850040000|2022-02-14 14:47:20|14927.32|14807.32|14931.57|14811.57|14931.57|14811.57|14927.32|14807.32|10
1644850050000|2022-02-14 14:47:30|14931|14811|14931.15|14811.15|14931.44|14811.44|14931|14811|10
1644850060000|2022-02-14 14:47:40|14930.98|14810.98|14929.99|14809.99|14931.97|14811.97|14929.99|14809.99|10
1644850070000|2022-02-14 14:47:50|14929.94|14809.94|14929.89|14809.89|14930.2|14810.2|14929.24|14809.24|9
1644850080000|2022-02-14 14:48:00|14930.14|14810.14|14934.19|14814.19|14934.19|14814.19|14930.14|14810.14|10
1644850090000|2022-02-14 14:48:10|14933.97|14813.97|14937.4|14817.4|14937.4|14817.4|14933.92|14813.92|10
1644850100000|2022-02-14 14:48:20|14937.48|14817.48|14934.92|14814.92|14937.48|14817.48|14934.92|14814.92|10
1644850110000|2022-02-14 14:48:30|14934.73|14814.73|14929.91|14809.91|14934.73|14814.73|14929.91|14809.91|9
1644850120000|2022-02-14 14:48:40|14929.62|14809.62|14927.25|14807.25|14929.62|14809.62|14926.51|14806.51|10
1644850130000|2022-02-14 14:48:50|14926.52|14806.52|14924.35|14804.35|14926.52|14806.52|14924.35|14804.35|10
1644850140000|2022-02-14 14:49:00|14923.84|14803.84|14923.94|14803.94|14924.18|14804.18|14923.38|14803.38|9
1644850150000|2022-02-14 14:49:10|14924.35|14804.35|14930.44|14810.44|14930.44|14810.44|14923.86|14803.86|10
1644850160000|2022-02-14 14:49:20|14930.77|14810.77|14935.49|14815.49|14935.49|14815.49|14930.77|14810.77|10
1644850170000|2022-02-14 14:49:30|14935.62|14815.62|14938.47|14818.47|14938.47|14818.47|14934.83|14814.83|10
1644850180000|2022-02-14 14:49:40|14941.76|14821.76|14944.25|14824.25|14944.26|14824.26|14941.76|14821.76|10
1644850190000|2022-02-14 14:49:50|14944.38|14824.38|14941.17|14821.17|14944.38|14824.38|14941.17|14821.17|10
1644850200000|2022-02-14 14:50:00|14941.21|14821.21|14946.23|14826.23|14946.23|14826.23|14941.21|14821.21|10
1644850210000|2022-02-14 14:50:10|14945.91|14825.91|14946.16|14826.16|14946.66|14826.66|14945.69|14825.69|10
1644850220000|2022-02-14 14:50:20|14947.27|14827.27|14951.22|14831.22|14951.22|14831.22|14947.27|14827.27|10
1644850230000|2022-02-14 14:50:30|14950.91|14830.91|14953.42|14833.42|14953.42|14833.42|14950.58|14830.58|10
1644850240000|2022-02-14 14:50:40|14953.57|14833.57|14956.96|14836.96|14956.96|14836.96|14953.57|14833.57|10
1644850250000|2022-02-14 14:50:50|14956.98|14836.98|14958.23|14838.23|14958.23|14838.23|14956.98|14836.98|10
1644850260000|2022-02-14 14:51:00|14958.05|14838.05|14958.39|14838.39|14958.39|14838.39|14957.69|14837.69|10
1644850270000|2022-02-14 14:51:10|14958.41|14838.41|14958.98|14838.98|14958.98|14838.98|14957.29|14837.29|10
1644850280000|2022-02-14 14:51:20|14959.43|14839.43|14964.21|14844.21|14964.21|14844.21|14959.43|14839.43|9
1644850290000|2022-02-14 14:51:30|14966.23|14846.23|14967.2|14847.2|14967.2|14847.2|14966.23|14846.23|10
1644850300000|2022-02-14 14:51:40|14967.15|14847.15|14965.31|14845.31|14967.15|14847.15|14964.99|14844.99|10
1644850310000|2022-02-14 14:51:50|14965.43|14845.43|14964.39|14844.39|14965.7|14845.7|14964.39|14844.39|9
1644850320000|2022-02-14 14:52:00|14964.47|14844.47|14962.01|14842.01|14964.47|14844.47|14961.92|14841.92|10
1644850330000|2022-02-14 14:52:10|14960.87|14840.87|14960.9|14840.9|14961.68|14841.68|14960.87|14840.87|10
1644850340000|2022-02-14 14:52:20|14961.18|14841.18|14961.96|14841.96|14962.43|14842.43|14961.18|14841.18|10
1644850350000|2022-02-14 14:52:30|14961.71|14841.71|14961.97|14841.97|14961.97|14841.97|14961.28|14841.28|9
1644850360000|2022-02-14 14:52:40|14961.78|14841.78|14963.82|14843.82|14963.82|14843.82|14961.78|14841.78|10
1644850370000|2022-02-14 14:52:50|14963.24|14843.24|14966.74|14846.74|14966.85|14846.85|14963.24|14843.24|10
1644850380000|2022-02-14 14:53:00|14967.04|14847.04|14967.51|14847.51|14967.51|14847.51|14966.91|14846.91|9
1644850390000|2022-02-14 14:53:10|14967.18|14847.18|14966.53|14846.53|14967.88|14847.88|14966.53|14846.53|10
1644850400000|2022-02-14 14:53:20|14966.26|14846.26|14963.77|14843.77|14966.26|14846.26|14963.77|14843.77|10
1644850410000|2022-02-14 14:53:30|14962.9|14842.9|14962.1|14842.1|14963.12|14843.12|14962.1|14842.1|10
1644850420000|2022-02-14 14:53:40|14962.12|14842.12|14963.7|14843.7|14963.7|14843.7|14962.12|14842.12|9
1644850430000|2022-02-14 14:53:50|14964.07|14844.07|14963.73|14843.73|14964.74|14844.74|14963.73|14843.73|10
1644850440000|2022-02-14 14:54:00|14963.39|14843.39|14960.36|14840.36|14963.39|14843.39|14960.36|14840.36|10
1644850450000|2022-02-14 14:54:10|14960.44|14840.44|14960.71|14840.71|14960.77|14840.77|14959.95|14839.95|10
1644850460000|2022-02-14 14:54:20|14960.42|14840.42|14960.63|14840.63|14961.94|14841.94|14960.42|14840.42|10
1644850470000|2022-02-14 14:54:30|14960.71|14840.71|14960.21|14840.21|14961.17|14841.17|14959.72|14839.72|10
1644850480000|2022-02-14 14:54:40|14959.82|14839.82|14959.98|14839.98|14960.49|14840.49|14959.24|14839.24|10
1644850490000|2022-02-14 14:54:50|14960.42|14840.42|14959.94|14839.94|14961.58|14841.58|14959.94|14839.94|10
1644850500000|2022-02-14 14:55:00|14960.27|14840.27|14961.15|14841.15|14961.37|14841.37|14960.02|14840.02|10
1644850510000|2022-02-14 14:55:10|14961.56|14841.56|14962.34|14842.34|14963.63|14843.63|14961.56|14841.56|10
1644850520000|2022-02-14 14:55:20|14962.56|14842.56|14961.63|14841.63|14962.56|14842.56|14961.63|14841.63|9
1644850530000|2022-02-14 14:55:30|14961.6|14841.6|14960.82|14840.82|14961.62|14841.62|14960.42|14840.42|9
1644850540000|2022-02-14 14:55:40|14960.03|14840.03|14959.7|14839.7|14960.11|14840.11|14958.88|14838.88|10
1644850550000|2022-02-14 14:55:50|14959.38|14839.38|14956.86|14836.86|14959.74|14839.74|14956.86|14836.86|10
1644850560000|2022-02-14 14:56:00|14957.33|14837.33|14957.53|14837.53|14957.67|14837.67|14957.3|14837.3|10
1644850570000|2022-02-14 14:56:10|14957.2|14837.2|14957.47|14837.47|14957.67|14837.67|14957.19|14837.19|10
1644850580000|2022-02-14 14:56:20|14957.4|14837.4|14955.42|14835.42|14958.02|14838.02|14955.42|14835.42|10
1644850590000|2022-02-14 14:56:30|14955.39|14835.39|14951.25|14831.25|14955.72|14835.72|14951.25|14831.25|10
1644850600000|2022-02-14 14:56:40|14951.18|14831.18|14951.96|14831.96|14952.27|14832.27|14951.18|14831.18|10
1644850610000|2022-02-14 14:56:50|14952.34|14832.34|14949.65|14829.65|14952.56|14832.56|14949.65|14829.65|10
1644850620000|2022-02-14 14:57:00|14948.85|14828.85|14949.74|14829.74|14949.74|14829.74|14948.51|14828.51|10
1644850630000|2022-02-14 14:57:10|14949.08|14829.08|14948.69|14828.69|14949.9|14829.9|14948.69|14828.69|10
1644850640000|2022-02-14 14:57:20|14948.47|14828.47|14944.36|14824.36|14948.47|14828.47|14944.36|14824.36|10
1644850650000|2022-02-14 14:57:30|14943.24|14823.24|14940.31|14820.31|14943.38|14823.38|14940.24|14820.24|10
1644850660000|2022-02-14 14:57:40|14940.33|14820.33|14938.69|14818.69|14940.33|14820.33|14938.58|14818.58|9
1644850670000|2022-02-14 14:57:50|14938.7|14818.7|14939.07|14819.07|14939.48|14819.48|14938.7|14818.7|10
1644850680000|2022-02-14 14:58:00|14938.71|14818.71|14940.84|14820.84|14940.91|14820.91|14938.71|14818.71|10
1644850690000|2022-02-14 14:58:10|14940.76|14820.76|14940.28|14820.28|14940.87|14820.87|14939.67|14819.67|10
1644850700000|2022-02-14 14:58:20|14940.13|14820.13|14937.24|14817.24|14940.5|14820.5|14937.24|14817.24|10
1644850710000|2022-02-14 14:58:30|14936.75|14816.75|14935.86|14815.86|14936.77|14816.77|14935.86|14815.86|10
1644850720000|2022-02-14 14:58:40|14936.11|14816.11|14935.22|14815.22|14936.11|14816.11|14934.94|14814.94|10
1644850730000|2022-02-14 14:58:50|14932.98|14812.98|14928.69|14808.69|14932.98|14812.98|14928.65|14808.65|10
1644850740000|2022-02-14 14:59:00|14928.92|14808.92|14927.12|14807.12|14928.92|14808.92|14927.12|14807.12|10
1644850750000|2022-02-14 14:59:10|14926.62|14806.62|14923.04|14803.04|14926.62|14806.62|14923.04|14803.04|10
1644850760000|2022-02-14 14:59:20|14922.88|14802.88|14921.3|14801.3|14922.88|14802.88|14921.3|14801.3|9
1644850770000|2022-02-14 14:59:30|14921.25|14801.25|14921.52|14801.52|14921.76|14801.76|14921.07|14801.07|10
1644850780000|2022-02-14 14:59:40|14921.18|14801.18|14920.85|14800.85|14921.44|14801.44|14920.29|14800.29|10
1644850790000|2022-02-14 14:59:50|14919.74|14799.74|14918.07|14798.07|14919.74|14799.74|14918|14798|9
1644850800000|2022-02-14 15:00:00|14918.56|14798.56|14918.02|14798.02|14919.66|14799.66|14918.02|14798.02|10
1644850810000|2022-02-14 15:00:10|14916.89|14796.89|14916.17|14796.17|14917.28|14797.28|14915.55|14795.55|10
1644850820000|2022-02-14 15:00:20|14916.22|14796.22|14914.51|14794.51|14916.22|14796.22|14914.48|14794.48|9
1644850830000|2022-02-14 15:00:30|14914.27|14794.27|14914.67|14794.67|14915.27|14795.27|14914.03|14794.03|10
1644850840000|2022-02-14 15:00:40|14914.27|14794.27|14913.08|14793.08|14914.41|14794.41|14912.92|14792.92|10
1644850850000|2022-02-14 15:00:50|14912.72|14792.72|14909|14789|14912.8|14792.8|14909|14789|10
1644850860000|2022-02-14 15:01:00|14908.91|14788.91|14906.54|14786.54|14908.91|14788.91|14906.54|14786.54|10
1644850870000|2022-02-14 15:01:10|14905.55|14785.55|14901.47|14781.47|14905.64|14785.64|14901.47|14781.47|10
1644850880000|2022-02-14 15:01:20|14900.66|14780.66|14894.21|14774.21|14900.66|14780.66|14894|14774|10
1644850890000|2022-02-14 15:01:30|14893.49|14773.49|14892.14|14772.14|14893.63|14773.63|14892.14|14772.14|10
1644850900000|2022-02-14 15:01:40|14891.92|14771.92|14892.4|14772.4|14892.55|14772.55|14891.92|14771.92|10
1644850910000|2022-02-14 15:01:50|14892.66|14772.66|14888.5|14768.5|14892.66|14772.66|14888.5|14768.5|10
1644850920000|2022-02-14 15:02:00|14888.13|14768.13|14885.5|14765.5|14888.13|14768.13|14885.5|14765.5|10
1644850930000|2022-02-14 15:02:10|14885.45|14765.45|14882.38|14762.38|14885.57|14765.57|14882.38|14762.38|10
1644850940000|2022-02-14 15:02:20|14882.02|14762.02|14879.94|14759.94|14882.02|14762.02|14879.94|14759.94|10
1644850950000|2022-02-14 15:02:30|14880.23|14760.23|14878.36|14758.36|14880.23|14760.23|14878.36|14758.36|10
1644850960000|2022-02-14 15:02:40|14878.59|14758.59|14880.23|14760.23|14880.23|14760.23|14877.93|14757.93|10
1644850970000|2022-02-14 15:02:50|14880.74|14760.74|14883.46|14763.46|14883.46|14763.46|14880.74|14760.74|10
1644850980000|2022-02-14 15:03:00|14883.5|14763.5|14885.14|14765.14|14885.79|14765.79|14883.41|14763.41|10
1644850990000|2022-02-14 15:03:10|14885.53|14765.53|14888.82|14768.82|14888.82|14768.82|14885.53|14765.53|10
1644851000000|2022-02-14 15:03:20|14888.94|14768.94|14893.65|14773.65|14893.89|14773.89|14888.94|14768.94|9
1644851010000|2022-02-14 15:03:30|14893.68|14773.68|14893.95|14773.95|14894.12|14774.12|14893.08|14773.08|10
1644851020000|2022-02-14 15:03:40|14893.92|14773.92|14896.08|14776.08|14896.08|14776.08|14893.92|14773.92|10
1644851030000|2022-02-14 15:03:50|14897.38|14777.38|14897.24|14777.24|14898.14|14778.14|14897.24|14777.24|10
1644851040000|2022-02-14 15:04:00|14897.4|14777.4|14896.38|14776.38|14897.95|14777.95|14896.38|14776.38|10
1644851050000|2022-02-14 15:04:10|14896.47|14776.47|14897.74|14777.74|14898.07|14778.07|14896.42|14776.42|10
1644851060000|2022-02-14 15:04:20|14898.97|14778.97|14897.15|14777.15|14898.97|14778.97|14896.9|14776.9|10
1644851070000|2022-02-14 15:04:30|14896.96|14776.96|14897.28|14777.28|14897.44|14777.44|14896.81|14776.81|10
1644851080000|2022-02-14 15:04:40|14896.82|14776.82|14895.22|14775.22|14897.11|14777.11|14895.06|14775.06|10
1644851090000|2022-02-14 15:04:50|14895.57|14775.57|14893.24|14773.24|14895.57|14775.57|14893.24|14773.24|10
1644851100000|2022-02-14 15:05:00|14894.39|14774.39|14896.3|14776.3|14896.45|14776.45|14893.63|14773.63|10
1644851110000|2022-02-14 15:05:10|14896.17|14776.17|14898.85|14778.85|14898.85|14778.85|14896.09|14776.09|10
1644851120000|2022-02-14 15:05:20|14899.06|14779.06|14898.27|14778.27|14899.33|14779.33|14897.95|14777.95|10
1644851130000|2022-02-14 15:05:30|14898.17|14778.17|14898.18|14778.18|14898.31|14778.31|14897.54|14777.54|10
1644851140000|2022-02-14 15:05:40|14897.95|14777.95|14898.37|14778.37|14898.37|14778.37|14897.76|14777.76|10
1644851150000|2022-02-14 15:05:50|14898.71|14778.71|14898.04|14778.04|14898.89|14778.89|14898.04|14778.04|10
1644851160000|2022-02-14 15:06:00|14898.28|14778.28|14897.69|14777.69|14898.6|14778.6|14897.69|14777.69|10
1644851170000|2022-02-14 15:06:10|14897.5|14777.5|14894.74|14774.74|14897.5|14777.5|14894.74|14774.74|10
1644851180000|2022-02-14 15:06:20|14894.38|14774.38|14891.83|14771.83|14894.38|14774.38|14891.83|14771.83|9
1644851190000|2022-02-14 15:06:30|14891.79|14771.79|14890.29|14770.29|14892.46|14772.46|14890.29|14770.29|10
1644851200000|2022-02-14 15:06:40|14889.85|14769.85|14889.43|14769.43|14889.85|14769.85|14888.49|14768.49|10
1644851210000|2022-02-14 15:06:50|14889.72|14769.72|14891.41|14771.41|14891.41|14771.41|14889.45|14769.45|10
1644851220000|2022-02-14 15:07:00|14892.31|14772.31|14893.79|14773.79|14894.72|14774.72|14892.31|14772.31|10
1644851230000|2022-02-14 15:07:10|14893.65|14773.65|14899.79|14779.79|14899.79|14779.79|14893.65|14773.65|10
1644851240000|2022-02-14 15:07:20|14900.08|14780.08|14901.91|14781.91|14901.91|14781.91|14899.56|14779.56|10
1644851250000|2022-02-14 15:07:30|14901.79|14781.79|14903.4|14783.4|14903.53|14783.53|14901.79|14781.79|10
1644851260000|2022-02-14 15:07:40|14903.49|14783.49|14904.65|14784.65|14904.96|14784.96|14903.49|14783.49|10
1644851270000|2022-02-14 15:07:50|14903.84|14783.84|14909.59|14789.59|14909.66|14789.66|14903.81|14783.81|10
1644851280000|2022-02-14 15:08:00|14909.8|14789.8|14913.74|14793.74|14913.74|14793.74|14909.8|14789.8|10
1644851290000|2022-02-14 15:08:10|14914|14794|14914.59|14794.59|14915.03|14795.03|14913.85|14793.85|10
1644851300000|2022-02-14 15:08:20|14914.72|14794.72|14912.62|14792.62|14914.72|14794.72|14912.62|14792.62|10
1644851310000|2022-02-14 15:08:30|14912.89|14792.89|14914|14794|14914|14794|14912.63|14792.63|10
1644851320000|2022-02-14 15:08:40|14914.01|14794.01|14913.21|14793.21|14914.01|14794.01|14912.5|14792.5|10
1644851330000|2022-02-14 15:08:50|14913.06|14793.06|14910.15|14790.15|14913.06|14793.06|14910.15|14790.15|9
1644851340000|2022-02-14 15:09:00|14910.6|14790.6|14908.22|14788.22|14910.71|14790.71|14908.22|14788.22|10
1644851350000|2022-02-14 15:09:10|14906.55|14786.55|14901.07|14781.07|14906.55|14786.55|14901.07|14781.07|10
1644851360000|2022-02-14 15:09:20|14901.26|14781.26|14901.57|14781.57|14901.93|14781.93|14901.17|14781.17|9
1644851370000|2022-02-14 15:09:30|14901.89|14781.89|14902.42|14782.42|14903.02|14783.02|14901.62|14781.62|10
1644851380000|2022-02-14 15:09:40|14902.76|14782.76|14902.17|14782.17|14903.8|14783.8|14902.17|14782.17|9
1644851390000|2022-02-14 15:09:50|14902.67|14782.67|14903.58|14783.58|14903.58|14783.58|14902.25|14782.25|10
1644851400000|2022-02-14 15:10:00|14903.5|14783.5|14907.25|14787.25|14907.26|14787.26|14903.5|14783.5|10
1644851410000|2022-02-14 15:10:10|14907.42|14787.42|14911.19|14791.19|14911.19|14791.19|14907.37|14787.37|10
1644851420000|2022-02-14 15:10:20|14911.03|14791.03|14916.22|14796.22|14916.83|14796.83|14911.03|14791.03|10
1644851430000|2022-02-14 15:10:30|14916.16|14796.16|14924.4|14804.4|14924.4|14804.4|14916.16|14796.16|10
1644851440000|2022-02-14 15:10:40|14924.9|14804.9|14924.49|14804.49|14924.9|14804.9|14923.75|14803.75|10
1644851450000|2022-02-14 15:10:50|14924.08|14804.08|14924.57|14804.57|14925.09|14805.09|14924.08|14804.08|10
1644851460000|2022-02-14 15:11:00|14924.39|14804.39|14925.08|14805.08|14925.71|14805.71|14924.39|14804.39|10
1644851470000|2022-02-14 15:11:10|14925.45|14805.45|14929.32|14809.32|14929.32|14809.32|14925.08|14805.08|10
1644851480000|2022-02-14 15:11:20|14930.15|14810.15|14931.03|14811.03|14931.05|14811.05|14929.87|14809.87|10
1644851490000|2022-02-14 15:11:30|14931.11|14811.11|14933.53|14813.53|14933.53|14813.53|14930.59|14810.59|10
1644851500000|2022-02-14 15:11:40|14934.92|14814.92|14934.33|14814.33|14935.1|14815.1|14933.48|14813.48|10
1644851510000|2022-02-14 15:11:50|14935.61|14815.61|14937.25|14817.25|14937.25|14817.25|14935.61|14815.61|10
1644851520000|2022-02-14 15:12:00|14937.82|14817.82|14937.94|14817.94|14938.77|14818.77|14937.74|14817.74|10
1644851530000|2022-02-14 15:12:10|14938.14|14818.14|14938.98|14818.98|14939.65|14819.65|14938.03|14818.03|10
1644851540000|2022-02-14 15:12:20|14938.93|14818.93|14939.79|14819.79|14939.79|14819.79|14938.69|14818.69|9
1644851550000|2022-02-14 15:12:30|14940.8|14820.8|14946.15|14826.15|14946.15|14826.15|14940.8|14820.8|10
1644851560000|2022-02-14 15:12:40|14946.31|14826.31|14947.68|14827.68|14948.06|14828.06|14946.31|14826.31|9
1644851570000|2022-02-14 15:12:50|14947.85|14827.85|14951.58|14831.58|14951.58|14831.58|14947.31|14827.31|10
1644851580000|2022-02-14 15:13:00|14951.32|14831.32|14951.07|14831.07|14951.32|14831.32|14950.5|14830.5|10
1644851590000|2022-02-14 15:13:10|14951.42|14831.42|14952.27|14832.27|14952.65|14832.65|14951.42|14831.42|10
1644851600000|2022-02-14 15:13:20|14952|14832|14950.67|14830.67|14952.42|14832.42|14950.67|14830.67|10
1644851610000|2022-02-14 15:13:30|14949.77|14829.77|14948.27|14828.27|14950.07|14830.07|14947.95|14827.95|10
1644851620000|2022-02-14 15:13:40|14948.38|14828.38|14948.13|14828.13|14948.77|14828.77|14947.73|14827.73|10
1644851630000|2022-02-14 15:13:50|14948.3|14828.3|14946.78|14826.78|14948.3|14828.3|14946.14|14826.14|10
1644851640000|2022-02-14 15:14:00|14946.64|14826.64|14945.43|14825.43|14946.64|14826.64|14945.04|14825.04|9
1644851650000|2022-02-14 15:14:10|14945.46|14825.46|14944.69|14824.69|14945.46|14825.46|14944.36|14824.36|10
1644851660000|2022-02-14 15:14:20|14943.94|14823.94|14941.19|14821.19|14943.94|14823.94|14941.19|14821.19|10
1644851670000|2022-02-14 15:14:30|14941.24|14821.24|14940.91|14820.91|14942|14822|14940.65|14820.65|10
1644851680000|2022-02-14 15:14:40|14941.54|14821.54|14940.18|14820.18|14942.21|14822.21|14940.18|14820.18|9
1644851690000|2022-02-14 15:14:50|14939.91|14819.91|14936.71|14816.71|14939.91|14819.91|14936.24|14816.24|10
1644851700000|2022-02-14 15:15:00|14936.68|14816.68|14934.57|14814.57|14936.68|14816.68|14934.23|14814.23|10
1644851710000|2022-02-14 15:15:10|14934.63|14814.63|14935.01|14815.01|14935.01|14815.01|14933.81|14813.81|10
1644851720000|2022-02-14 15:15:20|14935.24|14815.24|14934.76|14814.76|14935.68|14815.68|14934.72|14814.72|10
1644851730000|2022-02-14 15:15:30|14934.43|14814.43|14931.29|14811.29|14934.43|14814.43|14931.29|14811.29|10
1644851740000|2022-02-14 15:15:40|14931.27|14811.27|14926.41|14806.41|14931.27|14811.27|14926.41|14806.41|10
1644851750000|2022-02-14 15:15:50|14926.23|14806.23|14920.14|14800.14|14926.23|14806.23|14919.76|14799.76|10
1644851760000|2022-02-14 15:16:00|14918.95|14798.95|14910.36|14790.36|14918.98|14798.98|14910.36|14790.36|10
1644851770000|2022-02-14 15:16:10|14910.75|14790.75|14911.41|14791.41|14911.57|14791.57|14910.75|14790.75|10
1644851780000|2022-02-14 15:16:20|14911.44|14791.44|14907.13|14787.13|14911.44|14791.44|14906.79|14786.79|10
1644851790000|2022-02-14 15:16:30|14907.07|14787.07|14907.28|14787.28|14907.32|14787.32|14905.99|14785.99|10
1644851800000|2022-02-14 15:16:40|14907.59|14787.59|14905.44|14785.44|14907.59|14787.59|14905.44|14785.44|10
1644851810000|2022-02-14 15:16:50|14905.1|14785.1|14904.11|14784.11|14905.21|14785.21|14903.63|14783.63|9
1644851820000|2022-02-14 15:17:00|14903.99|14783.99|14904.13|14784.13|14904.13|14784.13|14903.3|14783.3|10
1644851830000|2022-02-14 15:17:10|14903.62|14783.62|14902.34|14782.34|14903.62|14783.62|14901.96|14781.96|10
1644851840000|2022-02-14 15:17:20|14902.13|14782.13|14903.08|14783.08|14903.08|14783.08|14901.84|14781.84|10
1644851850000|2022-02-14 15:17:30|14903.62|14783.62|14904.33|14784.33|14905.24|14785.24|14903.62|14783.62|10
1644851860000|2022-02-14 15:17:40|14904.15|14784.15|14903.8|14783.8|14904.46|14784.46|14903.68|14783.68|10
1644851870000|2022-02-14 15:17:50|14904.87|14784.87|14905.16|14785.16|14905.16|14785.16|14904.25|14784.25|10
1644851880000|2022-02-14 15:18:00|14905.87|14785.87|14906.6|14786.6|14906.71|14786.71|14905.41|14785.41|10
1644851890000|2022-02-14 15:18:10|14906.87|14786.87|14909.48|14789.48|14909.48|14789.48|14906.87|14786.87|10
1644851900000|2022-02-14 15:18:20|14909.93|14789.93|14908.11|14788.11|14910.1|14790.1|14908.11|14788.11|10
1644851910000|2022-02-14 15:18:30|14907.39|14787.39|14907.87|14787.87|14907.87|14787.87|14906.43|14786.43|9
1644851920000|2022-02-14 15:18:40|14908.15|14788.15|14906.9|14786.9|14908.15|14788.15|14906.9|14786.9|10
1644851930000|2022-02-14 15:18:50|14906.85|14786.85|14906.9|14786.9|14906.91|14786.91|14906.29|14786.29|10
1644851940000|2022-02-14 15:19:00|14906.87|14786.87|14906.32|14786.32|14907.02|14787.02|14906.05|14786.05|10
1644851950000|2022-02-14 15:19:10|14906.37|14786.37|14907.54|14787.54|14907.54|14787.54|14905.11|14785.11|10
1644851960000|2022-02-14 15:19:20|14907.48|14787.48|14906.27|14786.27|14907.48|14787.48|14905.72|14785.72|10
1644851970000|2022-02-14 15:19:30|14906.09|14786.09|14906.15|14786.15|14906.15|14786.15|14904.42|14784.42|10
1644851980000|2022-02-14 15:19:40|14906.79|14786.79|14907.39|14787.39|14907.62|14787.62|14906.79|14786.79|10
1644851990000|2022-02-14 15:19:50|14907.46|14787.46|14905.45|14785.45|14907.46|14787.46|14905.26|14785.26|10
1644852000000|2022-02-14 15:20:00|14905.76|14785.76|14904.63|14784.63|14905.84|14785.84|14904.63|14784.63|10
1644852010000|2022-02-14 15:20:10|14904.06|14784.06|14902.05|14782.05|14904.43|14784.43|14901.49|14781.49|10
1644852020000|2022-02-14 15:20:20|14902.07|14782.07|14901.63|14781.63|14902.07|14782.07|14900.98|14780.98|10
1644852030000|2022-02-14 15:20:30|14901.71|14781.71|14903.26|14783.26|14903.26|14783.26|14901.71|14781.71|10
1644852040000|2022-02-14 15:20:40|14904.02|14784.02|14903.9|14783.9|14904.02|14784.02|14903.17|14783.17|10
1644852050000|2022-02-14 15:20:50|14904.18|14784.18|14903.43|14783.43|14904.41|14784.41|14903.43|14783.43|10
1644852060000|2022-02-14 15:21:00|14903.6|14783.6|14903.33|14783.33|14904.56|14784.56|14903.32|14783.32|10
1644852070000|2022-02-14 15:21:10|14902.83|14782.83|14902.17|14782.17|14903.11|14783.11|14902.17|14782.17|10
1644852080000|2022-02-14 15:21:20|14902.31|14782.31|14900.57|14780.57|14902.31|14782.31|14900.57|14780.57|10
1644852090000|2022-02-14 15:21:30|14899.88|14779.88|14901.05|14781.05|14901.05|14781.05|14899.53|14779.53|10
1644852100000|2022-02-14 15:21:40|14901.81|14781.81|14901.76|14781.76|14902.58|14782.58|14901.7|14781.7|10
1644852110000|2022-02-14 15:21:50|14901.11|14781.11|14899.42|14779.42|14901.11|14781.11|14899.29|14779.29|10
1644852120000|2022-02-14 15:22:00|14899.79|14779.79|14898.42|14778.42|14900.17|14780.17|14898.42|14778.42|10
1644852130000|2022-02-14 15:22:10|14897.99|14777.99|14898.13|14778.13|14898.47|14778.47|14897.19|14777.19|10
1644852140000|2022-02-14 15:22:20|14898.43|14778.43|14898.15|14778.15|14898.86|14778.86|14897.71|14777.71|10
1644852150000|2022-02-14 15:22:30|14898.02|14778.02|14895.99|14775.99|14898.02|14778.02|14895.68|14775.68|10
1644852160000|2022-02-14 15:22:40|14896.56|14776.56|14895.58|14775.58|14896.58|14776.58|14895.58|14775.58|10
1644852170000|2022-02-14 15:22:50|14895.15|14775.15|14891.77|14771.77|14895.41|14775.41|14891.77|14771.77|10
1644852180000|2022-02-14 15:23:00|14891.55|14771.55|14890.98|14770.98|14891.55|14771.55|14890.62|14770.62|10
1644852190000|2022-02-14 15:23:10|14890.7|14770.7|14888.64|14768.64|14892.46|14772.46|14888.64|14768.64|10
1644852200000|2022-02-14 15:23:20|14888.73|14768.73|14892.24|14772.24|14892.24|14772.24|14887.56|14767.56|10
1644852210000|2022-02-14 15:23:30|14893.18|14773.18|14900.39|14780.39|14900.39|14780.39|14893.18|14773.18|9
1644852220000|2022-02-14 15:23:40|14900.25|14780.25|14904.32|14784.32|14904.32|14784.32|14900.25|14780.25|10
1644852230000|2022-02-14 15:23:50|14904.41|14784.41|14908.36|14788.36|14908.36|14788.36|14904.27|14784.27|10
1644852240000|2022-02-14 15:24:00|14908.57|14788.57|14910.84|14790.84|14910.84|14790.84|14908.1|14788.1|10
1644852250000|2022-02-14 15:24:10|14910.98|14790.98|14908.27|14788.27|14911.51|14791.51|14908.27|14788.27|10
1644852260000|2022-02-14 15:24:20|14907.85|14787.85|14905.07|14785.07|14907.85|14787.85|14905.07|14785.07|10
1644852270000|2022-02-14 15:24:30|14904.77|14784.77|14902.82|14782.82|14904.8|14784.8|14902.67|14782.67|10
1644852280000|2022-02-14 15:24:40|14902.5|14782.5|14900.8|14780.8|14902.5|14782.5|14900.8|14780.8|10
1644852290000|2022-02-14 15:24:50|14900.78|14780.78|14902.06|14782.06|14902.83|14782.83|14900.78|14780.78|9
1644852300000|2022-02-14 15:25:00|14902.43|14782.43|14901.86|14781.86|14902.58|14782.58|14901.55|14781.55|10
1644852310000|2022-02-14 15:25:10|14901.4|14781.4|14899.31|14779.31|14901.41|14781.41|14899.31|14779.31|10
1644852320000|2022-02-14 15:25:20|14899.18|14779.18|14899.07|14779.07|14899.43|14779.43|14898.62|14778.62|10
1644852330000|2022-02-14 15:25:30|14899.39|14779.39|14899.72|14779.72|14900.33|14780.33|14899.39|14779.39|10
1644852340000|2022-02-14 15:25:40|14899.51|14779.51|14898.64|14778.64|14899.51|14779.51|14897.94|14777.94|9
1644852350000|2022-02-14 15:25:50|14898.03|14778.03|14897.17|14777.17|14898.07|14778.07|14897.08|14777.08|9
1644852360000|2022-02-14 15:26:00|14896.81|14776.81|14896.97|14776.97|14897.7|14777.7|14896.8|14776.8|10
1644852370000|2022-02-14 15:26:10|14896.85|14776.85|14894.95|14774.95|14896.85|14776.85|14894.95|14774.95|9
1644852380000|2022-02-14 15:26:20|14895.49|14775.49|14894.06|14774.06|14895.75|14775.75|14893.46|14773.46|10
1644852390000|2022-02-14 15:26:30|14893.57|14773.57|14894.02|14774.02|14894.42|14774.42|14892.61|14772.61|10
1644852400000|2022-02-14 15:26:40|14894.65|14774.65|14893.98|14773.98|14894.69|14774.69|14893.93|14773.93|10
1644852410000|2022-02-14 15:26:50|14894.26|14774.26|14895.8|14775.8|14895.94|14775.94|14893.76|14773.76|10
1644852420000|2022-02-14 15:27:00|14896.88|14776.88|14896.96|14776.96|14898.43|14778.43|14896.88|14776.88|10
1644852430000|2022-02-14 15:27:10|14896.62|14776.62|14891.87|14771.87|14896.62|14776.62|14891.87|14771.87|10
1644852440000|2022-02-14 15:27:20|14891.28|14771.28|14888.92|14768.92|14891.38|14771.38|14888.92|14768.92|10
1644852450000|2022-02-14 15:27:30|14888.63|14768.63|14883.27|14763.27|14889.03|14769.03|14883.27|14763.27|10
1644852460000|2022-02-14 15:27:40|14883.56|14763.56|14881.26|14761.26|14883.56|14763.56|14881.26|14761.26|9
1644852470000|2022-02-14 15:27:50|14881.36|14761.36|14882.51|14762.51|14882.51|14762.51|14880.86|14760.86|9
1644852480000|2022-02-14 15:28:00|14882.73|14762.73|14882.39|14762.39|14883.08|14763.08|14881.97|14761.97|10
1644852490000|2022-02-14 15:28:10|14882.96|14762.96|14883.32|14763.32|14883.48|14763.48|14882.84|14762.84|10
1644852500000|2022-02-14 15:28:20|14883.3|14763.3|14882.75|14762.75|14884.15|14764.15|14882.75|14762.75|10
1644852510000|2022-02-14 15:28:30|14881.62|14761.62|14879.19|14759.19|14881.92|14761.92|14879.19|14759.19|10
1644852520000|2022-02-14 15:28:40|14878.25|14758.25|14879.09|14759.09|14879.78|14759.78|14878.25|14758.25|10
1644852530000|2022-02-14 15:28:50|14878.63|14758.63|14880.22|14760.22|14880.22|14760.22|14878.33|14758.33|10
1644852540000|2022-02-14 15:29:00|14880.9|14760.9|14883.34|14763.34|14883.42|14763.42|14880.9|14760.9|10
1644852550000|2022-02-14 15:29:10|14883.37|14763.37|14885.16|14765.16|14885.16|14765.16|14882.82|14762.82|10
1644852560000|2022-02-14 15:29:20|14886.98|14766.98|14889.39|14769.39|14889.39|14769.39|14886.61|14766.61|9
1644852570000|2022-02-14 15:29:30|14890.18|14770.18|14893.75|14773.75|14893.75|14773.75|14890.18|14770.18|9
1644852580000|2022-02-14 15:29:40|14893.3|14773.3|14893.27|14773.27|14893.74|14773.74|14893.09|14773.09|10
1644852590000|2022-02-14 15:29:50|14893.32|14773.32|14892.33|14772.33|14894.6|14774.6|14892.33|14772.33|10
1644852600000|2022-02-14 15:30:00|14891.53|14771.53|14890.65|14770.65|14891.59|14771.59|14889.44|14769.44|10
1644852610000|2022-02-14 15:30:10|14890.93|14770.93|14890.69|14770.69|14892.11|14772.11|14890.69|14770.69|9
1644852620000|2022-02-14 15:30:20|14891.09|14771.09|14889.67|14769.67|14891.12|14771.12|14889.67|14769.67|9
1644852630000|2022-02-14 15:30:30|14889.87|14769.87|14889.22|14769.22|14890.41|14770.41|14889.22|14769.22|10
1644852640000|2022-02-14 15:30:40|14889.61|14769.61|14889.22|14769.22|14889.61|14769.61|14888.4|14768.4|10
1644852650000|2022-02-14 15:30:50|14889.13|14769.13|14884.97|14764.97|14889.13|14769.13|14884.97|14764.97|10
1644852660000|2022-02-14 15:31:00|14884.1|14764.1|14879.42|14759.42|14884.1|14764.1|14879.42|14759.42|10
1644852670000|2022-02-14 15:31:10|14879.03|14759.03|14875.6|14755.6|14879.22|14759.22|14875.6|14755.6|10
1644852680000|2022-02-14 15:31:20|14875.47|14755.47|14870.91|14750.91|14875.47|14755.47|14870.91|14750.91|10
1644852690000|2022-02-14 15:31:30|14870.17|14750.17|14869.23|14749.23|14870.17|14750.17|14869.08|14749.08|9
1644852700000|2022-02-14 15:31:40|14868.32|14748.32|14867.23|14747.23|14868.36|14748.36|14866.53|14746.53|10
1644852710000|2022-02-14 15:31:50|14867.18|14747.18|14866.49|14746.49|14867.51|14747.51|14866.27|14746.27|9
1644852720000|2022-02-14 15:32:00|14866.89|14746.89|14864.18|14744.18|14866.89|14746.89|14864.18|14744.18|9
1644852730000|2022-02-14 15:32:10|14863.23|14743.23|14857.12|14737.12|14863.23|14743.23|14857.12|14737.12|10
1644852740000|2022-02-14 15:32:20|14855.26|14735.26|14852.29|14732.29|14855.26|14735.26|14852.23|14732.23|10
1644852750000|2022-02-14 15:32:30|14852.4|14732.4|14852.33|14732.33|14852.4|14732.4|14851.37|14731.37|9
1644852760000|2022-02-14 15:32:40|14853.41|14733.41|14852.19|14732.19|14853.82|14733.82|14851.97|14731.97|10
1644852770000|2022-02-14 15:32:50|14851.44|14731.44|14848.42|14728.42|14852.28|14732.28|14847.78|14727.78|10
1644852780000|2022-02-14 15:33:00|14847.58|14727.58|14845.72|14725.72|14847.58|14727.58|14845.19|14725.19|10
1644852790000|2022-02-14 15:33:10|14845.37|14725.37|14847.78|14727.78|14848.44|14728.44|14845.37|14725.37|9
1644852800000|2022-02-14 15:33:20|14848.88|14728.88|14853.21|14733.21|14853.21|14733.21|14848.88|14728.88|10
1644852810000|2022-02-14 15:33:30|14853.38|14733.38|14855.72|14735.72|14855.72|14735.72|14853.38|14733.38|10
1644852820000|2022-02-14 15:33:40|14855.42|14735.42|14855.2|14735.2|14855.6|14735.6|14854.6|14734.6|10
1644852830000|2022-02-14 15:33:50|14856.12|14736.12|14856.66|14736.66|14857|14737|14856.12|14736.12|10
1644852840000|2022-02-14 15:34:00|14857.01|14737.01|14855.69|14735.69|14857.16|14737.16|14855.69|14735.69|10
1644852850000|2022-02-14 15:34:10|14855.72|14735.72|14855.32|14735.32|14855.92|14735.92|14854.22|14734.22|10
1644852860000|2022-02-14 15:34:20|14855.65|14735.65|14853.74|14733.74|14855.65|14735.65|14853.74|14733.74|10
1644852870000|2022-02-14 15:34:30|14853.35|14733.35|14853.97|14733.97|14853.97|14733.97|14853.17|14733.17|10
1644852880000|2022-02-14 15:34:40|14853.96|14733.96|14853.85|14733.85|14854.19|14734.19|14853.64|14733.64|10
1644852890000|2022-02-14 15:34:50|14854.26|14734.26|14851.76|14731.76|14854.26|14734.26|14851.76|14731.76|10
1644852900000|2022-02-14 15:35:00|14851.41|14731.41|14848.31|14728.31|14851.41|14731.41|14848.3|14728.3|10
1644852910000|2022-02-14 15:35:10|14848.88|14728.88|14848.43|14728.43|14849.25|14729.25|14847.61|14727.61|9
1644852920000|2022-02-14 15:35:20|14848.1|14728.1|14847.7|14727.7|14848.41|14728.41|14847.05|14727.05|10
1644852930000|2022-02-14 15:35:30|14846.25|14726.25|14847.62|14727.62|14847.62|14727.62|14845.84|14725.84|10
1644852940000|2022-02-14 15:35:40|14847.54|14727.54|14843.95|14723.95|14848.07|14728.07|14843.95|14723.95|10
1644852950000|2022-02-14 15:35:50|14843.7|14723.7|14836.49|14716.49|14843.7|14723.7|14836.49|14716.49|10
1644852960000|2022-02-14 15:36:00|14836.3|14716.3|14836.34|14716.34|14836.53|14716.53|14835.8|14715.8|10
1644852970000|2022-02-14 15:36:10|14836.27|14716.27|14834.83|14714.83|14836.47|14716.47|14834.79|14714.79|10
1644852980000|2022-02-14 15:36:20|14834.22|14714.22|14834.42|14714.42|14835.25|14715.25|14833.81|14713.81|10
1644852990000|2022-02-14 15:36:30|14834.29|14714.29|14835.25|14715.25|14835.84|14715.84|14833.98|14713.98|10
1644853000000|2022-02-14 15:36:40|14836.21|14716.21|14838.84|14718.84|14838.91|14718.91|14836.21|14716.21|10
1644853010000|2022-02-14 15:36:50|14839.42|14719.42|14840.22|14720.22|14840.57|14720.57|14838.94|14718.94|10
1644853020000|2022-02-14 15:37:00|14840.16|14720.16|14840.97|14720.97|14840.98|14720.98|14840.06|14720.06|10
1644853030000|2022-02-14 15:37:10|14841.52|14721.52|14840.82|14720.82|14841.56|14721.56|14840.67|14720.67|10
1644853040000|2022-02-14 15:37:20|14840.72|14720.72|14839.13|14719.13|14840.72|14720.72|14839.13|14719.13|10
1644853050000|2022-02-14 15:37:30|14838.72|14718.72|14839.45|14719.45|14839.97|14719.97|14838.68|14718.68|10
1644853060000|2022-02-14 15:37:40|14839.41|14719.41|14837.62|14717.62|14839.41|14719.41|14837.62|14717.62|10
1644853070000|2022-02-14 15:37:50|14837.71|14717.71|14837.16|14717.16|14837.83|14717.83|14837.16|14717.16|10
1644853080000|2022-02-14 15:38:00|14837.52|14717.52|14836.71|14716.71|14837.83|14717.83|14836.43|14716.43|9
1644853090000|2022-02-14 15:38:10|14836.7|14716.7|14834.32|14714.32|14836.7|14716.7|14834.23|14714.23|10
1644853100000|2022-02-14 15:38:20|14833.7|14713.7|14831.93|14711.93|14833.75|14713.75|14831.93|14711.93|9
1644853110000|2022-02-14 15:38:30|14830.72|14710.72|14828.34|14708.34|14831.04|14711.04|14828.34|14708.34|10
1644853120000|2022-02-14 15:38:40|14827.96|14707.96|14828.24|14708.24|14828.24|14708.24|14826.11|14706.11|10
1644853130000|2022-02-14 15:38:50|14831.6|14711.6|14836.16|14716.16|14836.16|14716.16|14830.99|14710.99|10
1644853140000|2022-02-14 15:39:00|14835.98|14715.98|14840.51|14720.51|14840.51|14720.51|14835.8|14715.8|10
1644853150000|2022-02-14 15:39:10|14841.09|14721.09|14841.73|14721.73|14841.73|14721.73|14840.95|14720.95|10
1644853160000|2022-02-14 15:39:20|14841.87|14721.87|14843.18|14723.18|14843.18|14723.18|14841.65|14721.65|10
1644853170000|2022-02-14 15:39:30|14843.15|14723.15|14846.07|14726.07|14846.3|14726.3|14843.15|14723.15|10
1644853180000|2022-02-14 15:39:40|14846.47|14726.47|14847.58|14727.58|14847.71|14727.71|14846.45|14726.45|10
1644853190000|2022-02-14 15:39:50|14846.99|14726.99|14849.19|14729.19|14849.19|14729.19|14846.99|14726.99|10
1644853200000|2022-02-14 15:40:00|14849.88|14729.88|14851.83|14731.83|14852.32|14732.32|14849.88|14729.88|10
1644853210000|2022-02-14 15:40:10|14851.52|14731.52|14851.79|14731.79|14852.39|14732.39|14851.47|14731.47|10
1644853220000|2022-02-14 15:40:20|14851.66|14731.66|14853.36|14733.36|14853.36|14733.36|14851.66|14731.66|10
1644853230000|2022-02-14 15:40:30|14853.57|14733.57|14852.66|14732.66|14853.88|14733.88|14852.43|14732.43|10
1644853240000|2022-02-14 15:40:40|14852.73|14732.73|14850.07|14730.07|14852.73|14732.73|14850.07|14730.07|10
1644853250000|2022-02-14 15:40:50|14849.94|14729.94|14847.64|14727.64|14849.94|14729.94|14847.45|14727.45|10
1644853260000|2022-02-14 15:41:00|14845.74|14725.74|14844.96|14724.96|14846.38|14726.38|14844.32|14724.32|10
1644853270000|2022-02-14 15:41:10|14845.56|14725.56|14847.72|14727.72|14847.72|14727.72|14845.56|14725.56|10
1644853280000|2022-02-14 15:41:20|14847.51|14727.51|14852.78|14732.78|14852.78|14732.78|14847.51|14727.51|10
1644853290000|2022-02-14 15:41:30|14853.27|14733.27|14861.43|14741.43|14861.43|14741.43|14853.27|14733.27|10
1644853300000|2022-02-14 15:41:40|14862.84|14742.84|14866.07|14746.07|14866.07|14746.07|14862.84|14742.84|10
1644853310000|2022-02-14 15:41:50|14866.73|14746.73|14870.45|14750.45|14870.76|14750.76|14866.42|14746.42|10
1644853320000|2022-02-14 15:42:00|14870.55|14750.55|14871.02|14751.02|14871.54|14751.54|14870.14|14750.14|10
1644853330000|2022-02-14 15:42:10|14870.58|14750.58|14872.91|14752.91|14873.55|14753.55|14870.58|14750.58|10
1644853340000|2022-02-14 15:42:20|14872.36|14752.36|14870.95|14750.95|14872.63|14752.63|14870.95|14750.95|9
1644853350000|2022-02-14 15:42:30|14870.85|14750.85|14869.19|14749.19|14871.21|14751.21|14869.19|14749.19|10
1644853360000|2022-02-14 15:42:40|14869.29|14749.29|14870.14|14750.14|14870.14|14750.14|14869.29|14749.29|9
1644853370000|2022-02-14 15:42:50|14870.99|14750.99|14871.78|14751.78|14872.13|14752.13|14870.84|14750.84|9
1644853380000|2022-02-14 15:43:00|14872.06|14752.06|14877.85|14757.85|14877.88|14757.88|14872.06|14752.06|10
1644853390000|2022-02-14 15:43:10|14878.14|14758.14|14882.8|14762.8|14882.8|14762.8|14878.14|14758.14|10
1644853400000|2022-02-14 15:43:20|14882.94|14762.94|14884.67|14764.67|14884.67|14764.67|14882.71|14762.71|10
1644853410000|2022-02-14 15:43:30|14884.74|14764.74|14887.24|14767.24|14887.74|14767.74|14884.74|14764.74|10
1644853420000|2022-02-14 15:43:40|14887.98|14767.98|14890.54|14770.54|14890.54|14770.54|14887.98|14767.98|9
1644853430000|2022-02-14 15:43:50|14891.02|14771.02|14892.07|14772.07|14892.51|14772.51|14890.95|14770.95|9
1644853440000|2022-02-14 15:44:00|14892.18|14772.18|14891.93|14771.93|14892.26|14772.26|14891.77|14771.77|9
1644853450000|2022-02-14 15:44:10|14891.73|14771.73|14891.22|14771.22|14892.78|14772.78|14891.22|14771.22|10
1644853460000|2022-02-14 15:44:20|14891.4|14771.4|14890.12|14770.12|14891.72|14771.72|14890.12|14770.12|9
1644853470000|2022-02-14 15:44:30|14889.94|14769.94|14889.91|14769.91|14890.48|14770.48|14889.74|14769.74|10
1644853480000|2022-02-14 15:44:40|14890.14|14770.14|14889.95|14769.95|14890.3|14770.3|14889.81|14769.81|8
1644853490000|2022-02-14 15:44:50|14889.56|14769.56|14890.56|14770.56|14890.56|14770.56|14889.56|14769.56|10
1644853500000|2022-02-14 15:45:00|14890.46|14770.46|14890.05|14770.05|14890.65|14770.65|14889.96|14769.96|10
1644853510000|2022-02-14 15:45:10|14890.1|14770.1|14889.37|14769.37|14890.24|14770.24|14889.37|14769.37|10
1644853520000|2022-02-14 15:45:20|14889.29|14769.29|14886.61|14766.61|14889.29|14769.29|14886.61|14766.61|10
1644853530000|2022-02-14 15:45:30|14886.33|14766.33|14888.64|14768.64|14888.64|14768.64|14886.33|14766.33|10
1644853540000|2022-02-14 15:45:40|14889.17|14769.17|14891.49|14771.49|14891.49|14771.49|14889.17|14769.17|9
1644853550000|2022-02-14 15:45:50|14891.29|14771.29|14891.96|14771.96|14892.38|14772.38|14891.29|14771.29|10
1644853560000|2022-02-14 15:46:00|14891.62|14771.62|14890.58|14770.58|14891.62|14771.62|14890.54|14770.54|10
1644853570000|2022-02-14 15:46:10|14890.27|14770.27|14891.27|14771.27|14891.36|14771.36|14890.27|14770.27|10
1644853580000|2022-02-14 15:46:20|14891.67|14771.67|14893.84|14773.84|14893.84|14773.84|14891.16|14771.16|10
1644853590000|2022-02-14 15:46:30|14894.05|14774.05|14895.88|14775.88|14895.88|14775.88|14893.93|14773.93|10
1644853600000|2022-02-14 15:46:40|14896.29|14776.29|14898.83|14778.83|14898.83|14778.83|14896.29|14776.29|10
1644853610000|2022-02-14 15:46:50|14899.38|14779.38|14901.58|14781.58|14901.61|14781.61|14899.38|14779.38|9
1644853620000|2022-02-14 15:47:00|14901.39|14781.39|14902.47|14782.47|14902.77|14782.77|14901.32|14781.32|10
1644853630000|2022-02-14 15:47:10|14902.64|14782.64|14901.84|14781.84|14902.64|14782.64|14901.84|14781.84|9
1644853640000|2022-02-14 15:47:20|14901.55|14781.55|14901.7|14781.7|14902.09|14782.09|14901.38|14781.38|10
1644853650000|2022-02-14 15:47:30|14901.42|14781.42|14899.49|14779.49|14901.42|14781.42|14899.34|14779.34|10
1644853660000|2022-02-14 15:47:40|14899.42|14779.42|14897.46|14777.46|14899.42|14779.42|14897.46|14777.46|9
1644853670000|2022-02-14 15:47:50|14898.1|14778.1|14898.04|14778.04|14898.74|14778.74|14897.96|14777.96|10
1644853680000|2022-02-14 15:48:00|14898.26|14778.26|14897.53|14777.53|14898.26|14778.26|14897.47|14777.47|7
1644853690000|2022-02-14 15:48:10|14897.21|14777.21|14896.83|14776.83|14897.59|14777.59|14896.83|14776.83|10
1644853700000|2022-02-14 15:48:20|14897.39|14777.39|14899.6|14779.6|14899.78|14779.78|14897.39|14777.39|10
1644853710000|2022-02-14 15:48:30|14900.37|14780.37|14905.04|14785.04|14905.04|14785.04|14900.37|14780.37|10
1644853720000|2022-02-14 15:48:40|14905.33|14785.33|14906.19|14786.19|14906.19|14786.19|14905.33|14785.33|9
1644853730000|2022-02-14 15:48:50|14907.04|14787.04|14907.96|14787.96|14907.96|14787.96|14907.04|14787.04|9
1644853740000|2022-02-14 15:49:00|14907.74|14787.74|14911.1|14791.1|14911.1|14791.1|14907.74|14787.74|9
1644853750000|2022-02-14 15:49:10|14911.85|14791.85|14914.99|14794.99|14914.99|14794.99|14911.85|14791.85|10
1644853760000|2022-02-14 15:49:20|14915.23|14795.23|14913.14|14793.14|14915.68|14795.68|14912.71|14792.71|10
1644853770000|2022-02-14 15:49:30|14913.25|14793.25|14909.31|14789.31|14913.25|14793.25|14909.31|14789.31|10
1644853780000|2022-02-14 15:49:40|14909.86|14789.86|14906.97|14786.97|14909.86|14789.86|14906.97|14786.97|10
1644853790000|2022-02-14 15:49:50|14907.12|14787.12|14906.32|14786.32|14907.29|14787.29|14906.32|14786.32|9
1644853800000|2022-02-14 15:50:00|14907.19|14787.19|14907.51|14787.51|14907.51|14787.51|14906.84|14786.84|10
1644853810000|2022-02-14 15:50:10|14907.71|14787.71|14911.16|14791.16|14911.16|14791.16|14907.71|14787.71|9
1644853820000|2022-02-14 15:50:20|14911.67|14791.67|14915.29|14795.29|14915.29|14795.29|14911.67|14791.67|10
1644853830000|2022-02-14 15:50:30|14916.7|14796.7|14914.75|14794.75|14916.84|14796.84|14914.53|14794.53|10
1644853840000|2022-02-14 15:50:40|14916.04|14796.04|14915.69|14795.69|14916.04|14796.04|14914.84|14794.84|10
1644853850000|2022-02-14 15:50:50|14916.03|14796.03|14918.19|14798.19|14918.19|14798.19|14915.41|14795.41|10
1644853860000|2022-02-14 15:51:00|14918.25|14798.25|14916.01|14796.01|14918.88|14798.88|14916.01|14796.01|10
1644853870000|2022-02-14 15:51:10|14916.06|14796.06|14914.05|14794.05|14916.06|14796.06|14913.88|14793.88|10
1644853880000|2022-02-14 15:51:20|14914.37|14794.37|14912.59|14792.59|14914.48|14794.48|14912.36|14792.36|10
1644853890000|2022-02-14 15:51:30|14912.33|14792.33|14908.96|14788.96|14912.34|14792.34|14908.96|14788.96|9
1644853900000|2022-02-14 15:51:40|14909.07|14789.07|14909.72|14789.72|14909.72|14789.72|14908.27|14788.27|10
1644853910000|2022-02-14 15:51:50|14909.91|14789.91|14907.82|14787.82|14909.91|14789.91|14907.82|14787.82|8
1644853920000|2022-02-14 15:52:00|14906.7|14786.7|14903.42|14783.42|14906.7|14786.7|14903.42|14783.42|10
1644853930000|2022-02-14 15:52:10|14903.05|14783.05|14899.54|14779.54|14903.1|14783.1|14899.54|14779.54|10
1644853940000|2022-02-14 15:52:20|14899.47|14779.47|14897.71|14777.71|14899.61|14779.61|14897.71|14777.71|10
1644853950000|2022-02-14 15:52:30|14898.15|14778.15|14897.96|14777.96|14898.15|14778.15|14897.44|14777.44|10
1644853960000|2022-02-14 15:52:40|14898.12|14778.12|14896.38|14776.38|14898.21|14778.21|14896.38|14776.38|10
1644853970000|2022-02-14 15:52:50|14895.75|14775.75|14894.76|14774.76|14895.77|14775.77|14894.76|14774.76|10
1644853980000|2022-02-14 15:53:00|14894.08|14774.08|14892.63|14772.63|14894.08|14774.08|14892.63|14772.63|10
1644853990000|2022-02-14 15:53:10|14892.83|14772.83|14895.04|14775.04|14895.21|14775.21|14892.83|14772.83|10
1644854000000|2022-02-14 15:53:20|14895.28|14775.28|14894.4|14774.4|14895.49|14775.49|14894.4|14774.4|10
1644854010000|2022-02-14 15:53:30|14895.29|14775.29|14895.43|14775.43|14895.43|14775.43|14894.14|14774.14|10
1644854020000|2022-02-14 15:53:40|14895.42|14775.42|14898.31|14778.31|14898.68|14778.68|14895.42|14775.42|10
1644854030000|2022-02-14 15:53:50|14898.01|14778.01|14900.03|14780.03|14900.03|14780.03|14898.01|14778.01|9
1644854040000|2022-02-14 15:54:00|14900.31|14780.31|14902.83|14782.83|14903.01|14783.01|14900.31|14780.31|10
1644854050000|2022-02-14 15:54:10|14902.85|14782.85|14902.98|14782.98|14903.67|14783.67|14902.68|14782.68|9
1644854060000|2022-02-14 15:54:20|14902.71|14782.71|14903.17|14783.17|14903.55|14783.55|14902.71|14782.71|10
1644854070000|2022-02-14 15:54:30|14903.38|14783.38|14901.59|14781.59|14903.6|14783.6|14901.59|14781.59|9
1644854080000|2022-02-14 15:54:40|14901.54|14781.54|14901.05|14781.05|14901.54|14781.54|14900.87|14780.87|10
1644854090000|2022-02-14 15:54:50|14901|14781|14901.13|14781.13|14901.21|14781.21|14900.49|14780.49|10
1644854100000|2022-02-14 15:55:00|14900.99|14780.99|14899.18|14779.18|14901|14781|14898.76|14778.76|10
1644854110000|2022-02-14 15:55:10|14899.01|14779.01|14899.54|14779.54|14899.65|14779.65|14898.76|14778.76|10
1644854120000|2022-02-14 15:55:20|14899.43|14779.43|14901.63|14781.63|14901.63|14781.63|14899.43|14779.43|9
1644854130000|2022-02-14 15:55:30|14901.81|14781.81|14906.97|14786.97|14906.97|14786.97|14901.81|14781.81|10
1644854140000|2022-02-14 15:55:40|14907.3|14787.3|14908.25|14788.25|14908.39|14788.39|14907.14|14787.14|10
1644854150000|2022-02-14 15:55:50|14908.52|14788.52|14912.31|14792.31|14912.31|14792.31|14908.4|14788.4|10
1644854160000|2022-02-14 15:56:00|14912.46|14792.46|14913.25|14793.25|14913.37|14793.37|14911.77|14791.77|9
1644854170000|2022-02-14 15:56:10|14913.33|14793.33|14913.83|14793.83|14914.12|14794.12|14913.21|14793.21|10
1644854180000|2022-02-14 15:56:20|14914.03|14794.03|14914.74|14794.74|14915|14795|14914.03|14794.03|10
1644854190000|2022-02-14 15:56:30|14914.39|14794.39|14913.99|14793.99|14914.63|14794.63|14913.8|14793.8|9
1644854200000|2022-02-14 15:56:40|14914.03|14794.03|14912.09|14792.09|14914.03|14794.03|14912.09|14792.09|9
1644854210000|2022-02-14 15:56:50|14912.34|14792.34|14911.48|14791.48|14912.37|14792.37|14911.04|14791.04|10
1644854220000|2022-02-14 15:57:00|14911.65|14791.65|14910.03|14790.03|14911.88|14791.88|14910.03|14790.03|10
1644854230000|2022-02-14 15:57:10|14909.39|14789.39|14906.33|14786.33|14909.39|14789.39|14906.33|14786.33|10
1644854240000|2022-02-14 15:57:20|14905.82|14785.82|14905.98|14785.98|14905.98|14785.98|14905.03|14785.03|10
1644854250000|2022-02-14 15:57:30|14906.59|14786.59|14903.84|14783.84|14906.59|14786.59|14903.84|14783.84|10
1644854260000|2022-02-14 15:57:40|14904.11|14784.11|14901.67|14781.67|14904.11|14784.11|14901.61|14781.61|10
1644854270000|2022-02-14 15:57:50|14901.88|14781.88|14900.5|14780.5|14901.88|14781.88|14899.75|14779.75|10
1644854280000|2022-02-14 15:58:00|14900.27|14780.27|14901.28|14781.28|14901.79|14781.79|14900.27|14780.27|10
1644854290000|2022-02-14 15:58:10|14900.64|14780.64|14902.25|14782.25|14902.25|14782.25|14900.47|14780.47|9
1644854300000|2022-02-14 15:58:20|14902.06|14782.06|14900.8|14780.8|14902.35|14782.35|14900.8|14780.8|10
1644854310000|2022-02-14 15:58:30|14900.72|14780.72|14903.59|14783.59|14903.59|14783.59|14900.72|14780.72|9
1644854320000|2022-02-14 15:58:40|14903.96|14783.96|14910.72|14790.72|14910.72|14790.72|14903.96|14783.96|10
1644854330000|2022-02-14 15:58:50|14911.09|14791.09|14911.87|14791.87|14912|14792|14910.15|14790.15|10
1644854340000|2022-02-14 15:59:00|14911.73|14791.73|14913.51|14793.51|14913.57|14793.57|14911.73|14791.73|10
1644854350000|2022-02-14 15:59:10|14914.47|14794.47|14914.02|14794.02|14915.06|14795.06|14913.92|14793.92|10
1644854360000|2022-02-14 15:59:20|14913.43|14793.43|14914.28|14794.28|14914.49|14794.49|14913.22|14793.22|10
1644854370000|2022-02-14 15:59:30|14914.05|14794.05|14913.99|14793.99|14914.57|14794.57|14913.94|14793.94|10
1644854380000|2022-02-14 15:59:40|14912.33|14792.33|14907.07|14787.07|14912.33|14792.33|14907.07|14787.07|10
1644854390000|2022-02-14 15:59:50|14906.12|14786.12|14904.99|14784.99|14906.12|14786.12|14904.76|14784.76|10
1644854400000|2022-02-14 16:00:00|14904.3|14784.3|14905.46|14785.46|14905.46|14785.46|14903.26|14783.26|10
1644854410000|2022-02-14 16:00:10|14905.67|14785.67|14906.69|14786.69|14906.74|14786.74|14905.67|14785.67|10
1644854420000|2022-02-14 16:00:20|14906.58|14786.58|14905.28|14785.28|14907.07|14787.07|14905|14785|10
1644854430000|2022-02-14 16:00:30|14905.34|14785.34|14904.38|14784.38|14905.85|14785.85|14904.38|14784.38|10
1644854440000|2022-02-14 16:00:40|14904.02|14784.02|14903.27|14783.27|14904.47|14784.47|14902.87|14782.87|10
1644854450000|2022-02-14 16:00:50|14902.55|14782.55|14901.04|14781.04|14902.55|14782.55|14901.04|14781.04|10
1644854460000|2022-02-14 16:01:00|14900.97|14780.97|14900.36|14780.36|14900.97|14780.97|14899.94|14779.94|10
1644854470000|2022-02-14 16:01:10|14900.75|14780.75|14902.43|14782.43|14902.51|14782.51|14900.75|14780.75|10
1644854480000|2022-02-14 16:01:20|14902.58|14782.58|14903.51|14783.51|14904.26|14784.26|14902.58|14782.58|10
1644854490000|2022-02-14 16:01:30|14903.36|14783.36|14904.75|14784.75|14904.75|14784.75|14902.71|14782.71|9
1644854500000|2022-02-14 16:01:40|14905.09|14785.09|14908.18|14788.18|14908.18|14788.18|14905.09|14785.09|10
1644854510000|2022-02-14 16:01:50|14908.09|14788.09|14908.74|14788.74|14909.9|14789.9|14908.09|14788.09|10
1644854520000|2022-02-14 16:02:00|14909.21|14789.21|14913.51|14793.51|14913.51|14793.51|14909.21|14789.21|10
1644854530000|2022-02-14 16:02:10|14913.5|14793.5|14914.75|14794.75|14915.07|14795.07|14913.5|14793.5|10
1644854540000|2022-02-14 16:02:20|14914.54|14794.54|14915.91|14795.91|14916|14796|14913.85|14793.85|10
1644854550000|2022-02-14 16:02:30|14915.84|14795.84|14916.3|14796.3|14916.7|14796.7|14915.84|14795.84|10
1644854560000|2022-02-14 16:02:40|14916.24|14796.24|14918.14|14798.14|14918.14|14798.14|14916.24|14796.24|10
1644854570000|2022-02-14 16:02:50|14919.56|14799.56|14921.16|14801.16|14921.16|14801.16|14919.56|14799.56|10
1644854580000|2022-02-14 16:03:00|14922.44|14802.44|14925.26|14805.26|14925.26|14805.26|14922.44|14802.44|10
1644854590000|2022-02-14 16:03:10|14925.02|14805.02|14929.42|14809.42|14929.42|14809.42|14925.02|14805.02|10
1644854600000|2022-02-14 16:03:20|14929.4|14809.4|14928.56|14808.56|14929.55|14809.55|14928.43|14808.43|9
1644854610000|2022-02-14 16:03:30|14928.5|14808.5|14927.12|14807.12|14928.5|14808.5|14926.82|14806.82|10
1644854620000|2022-02-14 16:03:40|14926.79|14806.79|14926.24|14806.24|14926.79|14806.79|14926|14806|10
1644854630000|2022-02-14 16:03:50|14926.61|14806.61|14929.33|14809.33|14929.36|14809.36|14926.61|14806.61|10
1644854640000|2022-02-14 16:04:00|14930.68|14810.68|14933.26|14813.26|14933.26|14813.26|14930.68|14810.68|10
1644854650000|2022-02-14 16:04:10|14934.25|14814.25|14937.86|14817.86|14937.97|14817.97|14934.25|14814.25|10
1644854660000|2022-02-14 16:04:20|14937.7|14817.7|14940.15|14820.15|14940.8|14820.8|14937.7|14817.7|10
1644854670000|2022-02-14 16:04:30|14940.52|14820.52|14941.86|14821.86|14941.86|14821.86|14940.35|14820.35|9
1644854680000|2022-02-14 16:04:40|14941.43|14821.43|14941.43|14821.43|14942.4|14822.4|14940.93|14820.93|10
1644854690000|2022-02-14 16:04:50|14942.1|14822.1|14941.56|14821.56|14942.29|14822.29|14940.84|14820.84|9
1644854700000|2022-02-14 16:05:00|14941.6|14821.6|14938.26|14818.26|14941.6|14821.6|14938.26|14818.26|10
1644854710000|2022-02-14 16:05:10|14938.32|14818.32|14937.2|14817.2|14938.32|14818.32|14937.08|14817.08|10
1644854720000|2022-02-14 16:05:20|14937.15|14817.15|14937.46|14817.46|14937.7|14817.7|14937.15|14817.15|10
1644854730000|2022-02-14 16:05:30|14936.89|14816.89|14934.48|14814.48|14936.89|14816.89|14934.43|14814.43|10
1644854740000|2022-02-14 16:05:40|14932.85|14812.85|14931.21|14811.21|14932.85|14812.85|14931.21|14811.21|9
1644854750000|2022-02-14 16:05:50|14931.03|14811.03|14930.15|14810.15|14931.44|14811.44|14930.15|14810.15|10
1644854760000|2022-02-14 16:06:00|14929.53|14809.53|14928.2|14808.2|14930.14|14810.14|14927.72|14807.72|10
1644854770000|2022-02-14 16:06:10|14928.26|14808.26|14925.66|14805.66|14928.26|14808.26|14924.95|14804.95|10
1644854780000|2022-02-14 16:06:20|14925.11|14805.11|14923.52|14803.52|14925.11|14805.11|14923.52|14803.52|10
1644854790000|2022-02-14 16:06:30|14923.14|14803.14|14922.18|14802.18|14923.14|14803.14|14922.18|14802.18|10
1644854800000|2022-02-14 16:06:40|14922.11|14802.11|14923.76|14803.76|14923.76|14803.76|14922.11|14802.11|10
1644854810000|2022-02-14 16:06:50|14924.75|14804.75|14930.38|14810.38|14930.38|14810.38|14924.72|14804.72|10
1644854820000|2022-02-14 16:07:00|14930.7|14810.7|14934.71|14814.71|14935.06|14815.06|14930.7|14810.7|10
1644854830000|2022-02-14 16:07:10|14935.58|14815.58|14939.7|14819.7|14939.7|14819.7|14935.58|14815.58|10
1644854840000|2022-02-14 16:07:20|14939.5|14819.5|14941.23|14821.23|14941.75|14821.75|14938.88|14818.88|10
1644854850000|2022-02-14 16:07:30|14939.97|14819.97|14941.76|14821.76|14941.91|14821.91|14939.97|14819.97|10
1644854860000|2022-02-14 16:07:40|14942.36|14822.36|14942.68|14822.68|14943.16|14823.16|14942.23|14822.23|10
1644854870000|2022-02-14 16:07:50|14942.44|14822.44|14943.97|14823.97|14944.8|14824.8|14942.42|14822.42|9
1644854880000|2022-02-14 16:08:00|14943.42|14823.42|14944.72|14824.72|14944.72|14824.72|14943.42|14823.42|9
1644854890000|2022-02-14 16:08:10|14944.03|14824.03|14942.72|14822.72|14944.03|14824.03|14942.72|14822.72|10
1644854900000|2022-02-14 16:08:20|14942.37|14822.37|14938.57|14818.57|14942.45|14822.45|14938.57|14818.57|10
1644854910000|2022-02-14 16:08:30|14938.36|14818.36|14937.68|14817.68|14938.36|14818.36|14937.12|14817.12|9
1644854920000|2022-02-14 16:08:40|14937.79|14817.79|14938.84|14818.84|14938.93|14818.93|14937.42|14817.42|9
1644854930000|2022-02-14 16:08:50|14938.82|14818.82|14938.56|14818.56|14939.36|14819.36|14938.56|14818.56|10
1644854940000|2022-02-14 16:09:00|14938.85|14818.85|14940.97|14820.97|14940.97|14820.97|14938.13|14818.13|10
1644854950000|2022-02-14 16:09:10|14940.78|14820.78|14943.47|14823.47|14943.47|14823.47|14940.78|14820.78|10
1644854960000|2022-02-14 16:09:20|14943.03|14823.03|14944.22|14824.22|14944.22|14824.22|14943.03|14823.03|10
1644854970000|2022-02-14 16:09:30|14944.61|14824.61|14944.15|14824.15|14945.14|14825.14|14944.15|14824.15|9
1644854980000|2022-02-14 16:09:40|14944.24|14824.24|14944.48|14824.48|14944.76|14824.76|14944.24|14824.24|9
1644854990000|2022-02-14 16:09:50|14944.6|14824.6|14943.15|14823.15|14944.6|14824.6|14943.12|14823.12|10
1644855000000|2022-02-14 16:10:00|14943.88|14823.88|14943.32|14823.32|14944.24|14824.24|14943.01|14823.01|10
1644855010000|2022-02-14 16:10:10|14943.13|14823.13|14944.39|14824.39|14944.39|14824.39|14942.36|14822.36|10
1644855020000|2022-02-14 16:10:20|14944.15|14824.15|14945.55|14825.55|14945.68|14825.68|14944.14|14824.14|10
1644855030000|2022-02-14 16:10:30|14946.24|14826.24|14944.59|14824.59|14946.59|14826.59|14944.44|14824.44|10
1644855040000|2022-02-14 16:10:40|14944.55|14824.55|14942.62|14822.62|14944.56|14824.56|14942.62|14822.62|10
1644855050000|2022-02-14 16:10:50|14942.29|14822.29|14940.3|14820.3|14942.29|14822.29|14940.05|14820.05|10
1644855060000|2022-02-14 16:11:00|14940.25|14820.25|14938.92|14818.92|14940.25|14820.25|14938.92|14818.92|10
1644855070000|2022-02-14 16:11:10|14939.01|14819.01|14937.91|14817.91|14939.01|14819.01|14937.8|14817.8|10
1644855080000|2022-02-14 16:11:20|14938.38|14818.38|14938.21|14818.21|14938.7|14818.7|14937.91|14817.91|9
1644855090000|2022-02-14 16:11:30|14938.2|14818.2|14938.52|14818.52|14938.74|14818.74|14938.03|14818.03|10
1644855100000|2022-02-14 16:11:40|14938.48|14818.48|14937.56|14817.56|14938.48|14818.48|14937.28|14817.28|10
1644855110000|2022-02-14 16:11:50|14937.67|14817.67|14937.23|14817.23|14938.17|14818.17|14937.14|14817.14|9
1644855120000|2022-02-14 16:12:00|14937.25|14817.25|14935.23|14815.23|14937.25|14817.25|14935.23|14815.23|10
1644855130000|2022-02-14 16:12:10|14935.35|14815.35|14934.21|14814.21|14935.73|14815.73|14934.21|14814.21|9
1644855140000|2022-02-14 16:12:20|14934.29|14814.29|14932.6|14812.6|14934.45|14814.45|14932.6|14812.6|10
1644855150000|2022-02-14 16:12:30|14932.82|14812.82|14931.28|14811.28|14932.82|14812.82|14931.19|14811.19|9
1644855160000|2022-02-14 16:12:40|14931.36|14811.36|14932.73|14812.73|14932.73|14812.73|14931.11|14811.11|10
1644855170000|2022-02-14 16:12:50|14932.89|14812.89|14931.56|14811.56|14932.89|14812.89|14931.48|14811.48|10
1644855180000|2022-02-14 16:13:00|14931.24|14811.24|14929.64|14809.64|14931.24|14811.24|14929.64|14809.64|9
1644855190000|2022-02-14 16:13:10|14929.16|14809.16|14930.72|14810.72|14930.72|14810.72|14929.16|14809.16|9
1644855200000|2022-02-14 16:13:20|14930.83|14810.83|14938.3|14818.3|14938.32|14818.32|14930.83|14810.83|10
1644855210000|2022-02-14 16:13:30|14938.46|14818.46|14939.07|14819.07|14939.07|14819.07|14938.3|14818.3|8
1644855220000|2022-02-14 16:13:40|14938.96|14818.96|14939.43|14819.43|14939.43|14819.43|14938.63|14818.63|9
1644855230000|2022-02-14 16:13:50|14939.62|14819.62|14941.42|14821.42|14941.42|14821.42|14939.62|14819.62|9
1644855240000|2022-02-14 16:14:00|14942.03|14822.03|14942.51|14822.51|14943.11|14823.11|14941.56|14821.56|9
1644855250000|2022-02-14 16:14:10|14942.52|14822.52|14941.82|14821.82|14943.27|14823.27|14941.82|14821.82|10
1644855260000|2022-02-14 16:14:20|14941.29|14821.29|14936.93|14816.93|14941.35|14821.35|14936.93|14816.93|10
1644855270000|2022-02-14 16:14:30|14936.55|14816.55|14932.78|14812.78|14936.55|14816.55|14932.77|14812.77|10
1644855280000|2022-02-14 16:14:40|14932.84|14812.84|14930.54|14810.54|14932.84|14812.84|14930.52|14810.52|10
1644855290000|2022-02-14 16:14:50|14930.34|14810.34|14927.19|14807.19|14930.68|14810.68|14927.08|14807.08|10
1644855300000|2022-02-14 16:15:00|14927.27|14807.27|14926.86|14806.86|14927.27|14807.27|14925.63|14805.63|10
1644855310000|2022-02-14 16:15:10|14926.42|14806.42|14928.43|14808.43|14928.43|14808.43|14926.42|14806.42|10
1644855320000|2022-02-14 16:15:20|14929.11|14809.11|14930.03|14810.03|14930.03|14810.03|14928.57|14808.57|8
1644855330000|2022-02-14 16:15:30|14930.29|14810.29|14931.54|14811.54|14931.98|14811.98|14929.98|14809.98|9
1644855340000|2022-02-14 16:15:40|14931.69|14811.69|14930.52|14810.52|14931.69|14811.69|14930.26|14810.26|10
1644855350000|2022-02-14 16:15:50|14930.46|14810.46|14930.23|14810.23|14930.68|14810.68|14929.87|14809.87|10
1644855360000|2022-02-14 16:16:00|14929.87|14809.87|14931.5|14811.5|14931.5|14811.5|14928.07|14808.07|10
1644855370000|2022-02-14 16:16:10|14931.79|14811.79|14945.53|14825.53|14945.53|14825.53|14931.41|14811.41|10
1644855380000|2022-02-14 16:16:20|14947.03|14827.03|14954.09|14834.09|14954.09|14834.09|14946.86|14826.86|8
1644855390000|2022-02-14 16:16:30|14954.18|14834.18|14958.06|14838.06|14958.06|14838.06|14954.18|14834.18|10
1644855400000|2022-02-14 16:16:40|14958.86|14838.86|14965.28|14845.28|14965.28|14845.28|14958.86|14838.86|10
1644855410000|2022-02-14 16:16:50|14965.7|14845.7|14966.7|14846.7|14966.88|14846.88|14965.38|14845.38|10
1644855420000|2022-02-14 16:17:00|14966.9|14846.9|14967.59|14847.59|14967.99|14847.99|14966.9|14846.9|10
1644855430000|2022-02-14 16:17:10|14967.78|14847.78|14966.12|14846.12|14968|14848|14965.74|14845.74|10
1644855440000|2022-02-14 16:17:20|14966.32|14846.32|14967.36|14847.36|14968.31|14848.31|14966.32|14846.32|10
1644855450000|2022-02-14 16:17:30|14967.42|14847.42|14967.71|14847.71|14967.76|14847.76|14966.77|14846.77|10
1644855460000|2022-02-14 16:17:40|14968.18|14848.18|14970.9|14850.9|14970.9|14850.9|14968.18|14848.18|10
1644855470000|2022-02-14 16:17:50|14970.39|14850.39|14969.65|14849.65|14971.35|14851.35|14969.65|14849.65|10
1644855480000|2022-02-14 16:18:00|14969.44|14849.44|14970.17|14850.17|14970.31|14850.31|14968.37|14848.37|9
1644855490000|2022-02-14 16:18:10|14970.36|14850.36|14968.83|14848.83|14970.36|14850.36|14968.83|14848.83|10
1644855500000|2022-02-14 16:18:20|14968.37|14848.37|14969.21|14849.21|14969.67|14849.67|14968.37|14848.37|8
1644855510000|2022-02-14 16:18:30|14968.62|14848.62|14968.89|14848.89|14968.91|14848.91|14968.49|14848.49|10
1644855520000|2022-02-14 16:18:40|14969.27|14849.27|14970.81|14850.81|14971.07|14851.07|14969.27|14849.27|10
1644855530000|2022-02-14 16:18:50|14970.99|14850.99|14971.73|14851.73|14971.73|14851.73|14970.99|14850.99|9
1644855540000|2022-02-14 16:19:00|14971.94|14851.94|14973.83|14853.83|14973.83|14853.83|14971.66|14851.66|10
1644855550000|2022-02-14 16:19:10|14974.04|14854.04|14975.76|14855.76|14975.76|14855.76|14974.04|14854.04|10
1644855560000|2022-02-14 16:19:20|14978.05|14858.05|14979.23|14859.23|14979.43|14859.43|14978.05|14858.05|10
1644855570000|2022-02-14 16:19:30|14979.53|14859.53|14976.94|14856.94|14979.53|14859.53|14976.92|14856.92|9
1644855580000|2022-02-14 16:19:40|14976.11|14856.11|14973.83|14853.83|14976.11|14856.11|14973.83|14853.83|10
1644855590000|2022-02-14 16:19:50|14973.92|14853.92|14972.13|14852.13|14973.92|14853.92|14972.13|14852.13|10
1644855600000|2022-02-14 16:20:00|14971.44|14851.44|14973|14853|14973.39|14853.39|14971.13|14851.13|10
1644855610000|2022-02-14 16:20:10|14972.7|14852.7|14971.58|14851.58|14973|14853|14971.32|14851.32|10
1644855620000|2022-02-14 16:20:20|14971.6|14851.6|14969.96|14849.96|14971.79|14851.79|14969.78|14849.78|9
1644855630000|2022-02-14 16:20:30|14969.58|14849.58|14968.08|14848.08|14969.75|14849.75|14968.08|14848.08|10
1644855640000|2022-02-14 16:20:40|14968.2|14848.2|14966.27|14846.27|14968.52|14848.52|14966.27|14846.27|10
1644855650000|2022-02-14 16:20:50|14966.29|14846.29|14967.11|14847.11|14967.14|14847.14|14966.22|14846.22|10
1644855660000|2022-02-14 16:21:00|14967.7|14847.7|14970.14|14850.14|14970.39|14850.39|14967.7|14847.7|10
1644855670000|2022-02-14 16:21:10|14970.33|14850.33|14972.44|14852.44|14972.44|14852.44|14970.33|14850.33|9
1644855680000|2022-02-14 16:21:20|14973.38|14853.38|14969.74|14849.74|14973.38|14853.38|14969.74|14849.74|9
1644855690000|2022-02-14 16:21:30|14969.58|14849.58|14968.65|14848.65|14969.64|14849.64|14968.58|14848.58|9
1644855700000|2022-02-14 16:21:40|14968.35|14848.35|14969.49|14849.49|14969.54|14849.54|14968.35|14848.35|10
1644855710000|2022-02-14 16:21:50|14969.59|14849.59|14965.07|14845.07|14969.59|14849.59|14965.07|14845.07|10
1644855720000|2022-02-14 16:22:00|14964.9|14844.9|14963.27|14843.27|14964.9|14844.9|14963.27|14843.27|8
1644855730000|2022-02-14 16:22:10|14963.16|14843.16|14964.87|14844.87|14965.11|14845.11|14962.98|14842.98|10
1644855740000|2022-02-14 16:22:20|14964.9|14844.9|14964.76|14844.76|14964.9|14844.9|14964.1|14844.1|9
1644855750000|2022-02-14 16:22:30|14965.15|14845.15|14965.85|14845.85|14965.95|14845.95|14965.03|14845.03|10
1644855760000|2022-02-14 16:22:40|14965.46|14845.46|14965.33|14845.33|14965.7|14845.7|14965.33|14845.33|9
1644855770000|2022-02-14 16:22:50|14964.87|14844.87|14965.45|14845.45|14965.71|14845.71|14964.1|14844.1|10
1644855780000|2022-02-14 16:23:00|14965.63|14845.63|14966.27|14846.27|14966.27|14846.27|14964.89|14844.89|10
1644855790000|2022-02-14 16:23:10|14966.52|14846.52|14967.92|14847.92|14967.92|14847.92|14966.52|14846.52|10
1644855800000|2022-02-14 16:23:20|14967.85|14847.85|14970.06|14850.06|14970.06|14850.06|14967.85|14847.85|10
1644855810000|2022-02-14 16:23:30|14970.54|14850.54|14972.04|14852.04|14972.04|14852.04|14970.48|14850.48|10
1644855820000|2022-02-14 16:23:40|14972.07|14852.07|14972.03|14852.03|14972.33|14852.33|14971.31|14851.31|10
1644855830000|2022-02-14 16:23:50|14971.94|14851.94|14971.87|14851.87|14973.35|14853.35|14971.84|14851.84|10
1644855840000|2022-02-14 16:24:00|14971.63|14851.63|14973.39|14853.39|14973.39|14853.39|14971.48|14851.48|10
1644855850000|2022-02-14 16:24:10|14973.07|14853.07|14974.61|14854.61|14974.61|14854.61|14972.83|14852.83|9
1644855860000|2022-02-14 16:24:20|14974.62|14854.62|14976.52|14856.52|14977.09|14857.09|14974.62|14854.62|9
1644855870000|2022-02-14 16:24:30|14976.08|14856.08|14976.32|14856.32|14977.27|14857.27|14976.08|14856.08|10
1644855880000|2022-02-14 16:24:40|14976.14|14856.14|14976.17|14856.17|14976.7|14856.7|14975.83|14855.83|10
1644855890000|2022-02-14 16:24:50|14975.75|14855.75|14974.59|14854.59|14976.1|14856.1|14974.59|14854.59|10
1644855900000|2022-02-14 16:25:00|14974.3|14854.3|14974.35|14854.35|14974.35|14854.35|14973.65|14853.65|9
1644855910000|2022-02-14 16:25:10|14974.89|14854.89|14975.09|14855.09|14975.52|14855.52|14974.8|14854.8|10
1644855920000|2022-02-14 16:25:20|14975.19|14855.19|14975.48|14855.48|14975.67|14855.67|14974.45|14854.45|10
1644855930000|2022-02-14 16:25:30|14975.41|14855.41|14974.4|14854.4|14975.97|14855.97|14974.4|14854.4|10
1644855940000|2022-02-14 16:25:40|14974.36|14854.36|14972.01|14852.01|14974.36|14854.36|14972.01|14852.01|10
1644855950000|2022-02-14 16:25:50|14972.52|14852.52|14971.8|14851.8|14972.97|14852.97|14971.8|14851.8|10
1644855960000|2022-02-14 16:26:00|14972.02|14852.02|14971.99|14851.99|14972.02|14852.02|14971.49|14851.49|10
1644855970000|2022-02-14 16:26:10|14971.79|14851.79|14973.9|14853.9|14973.9|14853.9|14971.79|14851.79|10
1644855980000|2022-02-14 16:26:20|14973.97|14853.97|14975.6|14855.6|14975.6|14855.6|14973.97|14853.97|10
1644855990000|2022-02-14 16:26:30|14976.08|14856.08|14975.95|14855.95|14976.24|14856.24|14975.58|14855.58|10
1644856000000|2022-02-14 16:26:40|14976.53|14856.53|14978.08|14858.08|14978.08|14858.08|14976.53|14856.53|9
1644856010000|2022-02-14 16:26:50|14978.27|14858.27|14980.01|14860.01|14980.01|14860.01|14978.27|14858.27|10
1644856020000|2022-02-14 16:27:00|14980.16|14860.16|14982.02|14862.02|14982.02|14862.02|14979.82|14859.82|10
1644856030000|2022-02-14 16:27:10|14981.46|14861.46|14984.4|14864.4|14984.6|14864.6|14981.46|14861.46|10
1644856040000|2022-02-14 16:27:20|14984.63|14864.63|14984.73|14864.73|14985.32|14865.32|14984.36|14864.36|10
1644856050000|2022-02-14 16:27:30|14984.78|14864.78|14986.45|14866.45|14986.45|14866.45|14984.76|14864.76|10
1644856060000|2022-02-14 16:27:40|14986.27|14866.27|14988.84|14868.84|14988.84|14868.84|14985.27|14865.27|10
1644856070000|2022-02-14 16:27:50|14989.16|14869.16|14993.6|14873.6|14993.6|14873.6|14988.95|14868.95|10
1644856080000|2022-02-14 16:28:00|14994.3|14874.3|14995.03|14875.03|14996.38|14876.38|14994.28|14874.28|10
1644856090000|2022-02-14 16:28:10|14995.33|14875.33|14995.46|14875.46|14996.21|14876.21|14995.17|14875.17|10
1644856100000|2022-02-14 16:28:20|14994.76|14874.76|14992.46|14872.46|14994.76|14874.76|14992.46|14872.46|10
1644856110000|2022-02-14 16:28:30|14992.59|14872.59|14991.78|14871.78|14992.89|14872.89|14991.78|14871.78|9
1644856120000|2022-02-14 16:28:40|14992.04|14872.04|14991.46|14871.46|14992.18|14872.18|14991.46|14871.46|10
1644856130000|2022-02-14 16:28:50|14991.51|14871.51|14991.63|14871.63|14992.15|14872.15|14991.51|14871.51|9
1644856140000|2022-02-14 16:29:00|14991.72|14871.72|14991.59|14871.59|14991.72|14871.72|14990.7|14870.7|8
1644856150000|2022-02-14 16:29:10|14991.57|14871.57|14991.78|14871.78|14991.8|14871.8|14991.57|14871.57|6
1644856160000|2022-02-14 16:29:20|14991.53|14871.53|14991.71|14871.71|14991.99|14871.99|14991.53|14871.53|7
1644856170000|2022-02-14 16:29:30|14991.45|14871.45|14992.56|14872.56|14992.56|14872.56|14991.45|14871.45|9
1644856180000|2022-02-14 16:29:40|14992.71|14872.71|14993.8|14873.8|14993.8|14873.8|14992.71|14872.71|6
1644856190000|2022-02-14 16:29:50|14993.9|14873.9|14994.4|14874.4|14994.4|14874.4|14993.54|14873.54|9
1644856200000|2022-02-14 16:30:00|14994.57|14874.57|14994.61|14874.61|14994.61|14874.61|14994.44|14874.44|7
1644856210000|2022-02-14 16:30:10|14995.19|14875.19|14995.59|14875.59|14995.59|14875.59|14995.06|14875.06|9
1644856220000|2022-02-14 16:30:20|14996.15|14876.15|14996.44|14876.44|14996.44|14876.44|14996.02|14876.02|10
1644856230000|2022-02-14 16:30:30|14996.41|14876.41|14997.26|14877.26|14997.26|14877.26|14996.41|14876.41|6
1644856240000|2022-02-14 16:30:40|14998.05|14878.05|14999.1|14879.1|14999.1|14879.1|14998.05|14878.05|9
1644856250000|2022-02-14 16:30:50|14999.14|14879.14|14998.76|14878.76|15000.23|14880.23|14998.59|14878.59|10
1644856260000|2022-02-14 16:31:00|14998.75|14878.75|14998.97|14878.97|14999.32|14879.32|14998.75|14878.75|9
1644856270000|2022-02-14 16:31:10|14998.99|14878.99|15000.77|14880.77|15000.77|14880.77|14998.99|14878.99|10
1644856280000|2022-02-14 16:31:20|15000.72|14880.72|14998.77|14878.77|15001.52|14881.52|14998.77|14878.77|10
1644856290000|2022-02-14 16:31:30|14999.06|14879.06|14998.74|14878.74|15000.54|14880.54|14998.74|14878.74|10
1644856300000|2022-02-14 16:31:40|14998.39|14878.39|14999.4|14879.4|14999.4|14879.4|14998.21|14878.21|10
1644856310000|2022-02-14 16:31:50|14999.15|14879.15|15000.39|14880.39|15000.39|14880.39|14999.1|14879.1|10
1644856320000|2022-02-14 16:32:00|15000.23|14880.23|14999.83|14879.83|15000.63|14880.63|14999.83|14879.83|10
1644856330000|2022-02-14 16:32:10|14999.78|14879.78|14998.6|14878.6|14999.97|14879.97|14998.6|14878.6|10
1644856340000|2022-02-14 16:32:20|14998.74|14878.74|14997.47|14877.47|14999.28|14879.28|14997.47|14877.47|10
1644856350000|2022-02-14 16:32:30|14997|14877|14995.67|14875.67|14997.07|14877.07|14995.67|14875.67|10
1644856360000|2022-02-14 16:32:40|14995.19|14875.19|14988.7|14868.7|14995.29|14875.29|14988.7|14868.7|10
1644856370000|2022-02-14 16:32:50|14988.51|14868.51|14981.75|14861.75|14988.51|14868.51|14981.75|14861.75|9
1644856380000|2022-02-14 16:33:00|14980.97|14860.97|14978.32|14858.32|14980.97|14860.97|14978.32|14858.32|10
1644856390000|2022-02-14 16:33:10|14978.15|14858.15|14975.5|14855.5|14978.15|14858.15|14975.49|14855.49|10
1644856400000|2022-02-14 16:33:20|14975.3|14855.3|14974.64|14854.64|14975.64|14855.64|14974.64|14854.64|10
1644856410000|2022-02-14 16:33:30|14974.51|14854.51|14976.52|14856.52|14976.52|14856.52|14974.51|14854.51|10
1644856420000|2022-02-14 16:33:40|14976.59|14856.59|14979.72|14859.72|14979.72|14859.72|14976.59|14856.59|7
1644856490000|2022-02-14 16:34:50|14990.69|14870.69|14991.48|14871.48|14991.94|14871.94|14990.69|14870.69|5
1644856500000|2022-02-14 16:35:00|14992.2|14872.2|14997.28|14877.28|14997.28|14877.28|14992.2|14872.2|10
1644856510000|2022-02-14 16:35:10|14997.41|14877.41|15005.73|14885.73|15005.76|14885.76|14997.41|14877.41|10
1644856520000|2022-02-14 16:35:20|15005.97|14885.97|15008.44|14888.44|15008.59|14888.59|15005.29|14885.29|10
1644856530000|2022-02-14 16:35:30|15009.66|14889.66|15013.86|14893.86|15013.86|14893.86|15009.66|14889.66|10
1644856540000|2022-02-14 16:35:40|15014.33|14894.33|15011.68|14891.68|15015.51|14895.51|15011.68|14891.68|10
1644856550000|2022-02-14 16:35:50|15011.43|14891.43|15011.05|14891.05|15011.45|14891.45|15010.85|14890.85|10
1644856560000|2022-02-14 16:36:00|15011.34|14891.34|15011.33|14891.33|15011.66|14891.66|15011.31|14891.31|10
1644856570000|2022-02-14 16:36:10|15011.68|14891.68|15012.55|14892.55|15012.66|14892.66|15011.56|14891.56|10
1644856580000|2022-02-14 16:36:20|15012.57|14892.57|15012.08|14892.08|15013.63|14893.63|15012.08|14892.08|10
1644856590000|2022-02-14 16:36:30|15012.07|14892.07|15010.93|14890.93|15012.07|14892.07|15010.79|14890.79|10
1644856600000|2022-02-14 16:36:40|15011.28|14891.28|15009.46|14889.46|15011.28|14891.28|15009.46|14889.46|9
1644856610000|2022-02-14 16:36:50|15009.64|14889.64|15007.14|14887.14|15009.64|14889.64|15007.14|14887.14|10
1644856620000|2022-02-14 16:37:00|15006.78|14886.78|15007.24|14887.24|15007.26|14887.26|15006.47|14886.47|10
1644856630000|2022-02-14 16:37:10|15007.42|14887.42|15009.98|14889.98|15009.98|14889.98|15007.42|14887.42|9
1644856640000|2022-02-14 16:37:20|15010.35|14890.35|15012.42|14892.42|15012.73|14892.73|15010.35|14890.35|10
1644856650000|2022-02-14 16:37:30|15011.76|14891.76|15012.43|14892.43|15012.43|14892.43|15011.04|14891.04|10
1644856660000|2022-02-14 16:37:40|15012.87|14892.87|15014.5|14894.5|15014.5|14894.5|15012.87|14892.87|10
1644856670000|2022-02-14 16:37:50|15014.91|14894.91|15016.26|14896.26|15016.26|14896.26|15014.91|14894.91|10
1644856680000|2022-02-14 16:38:00|15016.25|14896.25|15012.47|14892.47|15016.33|14896.33|15012.47|14892.47|10
1644856690000|2022-02-14 16:38:10|15011.95|14891.95|15008.7|14888.7|15012.18|14892.18|15008.68|14888.68|10
1644856700000|2022-02-14 16:38:20|15008.93|14888.93|15007.76|14887.76|15009.22|14889.22|15007.76|14887.76|10
1644856710000|2022-02-14 16:38:30|15007.69|14887.69|15007.09|14887.09|15007.69|14887.69|15006|14886|10
1644856720000|2022-02-14 16:38:40|15006.14|14886.14|15004.78|14884.78|15006.14|14886.14|15004.78|14884.78|10
1644856730000|2022-02-14 16:38:50|15004.5|14884.5|15002.77|14882.77|15004.5|14884.5|15002.77|14882.77|10
1644856740000|2022-02-14 16:39:00|15002.69|14882.69|14999.52|14879.52|15002.69|14882.69|14999.52|14879.52|10
1644856750000|2022-02-14 16:39:10|14999.47|14879.47|14998.6|14878.6|14999.47|14879.47|14998.2|14878.2|9
1644856760000|2022-02-14 16:39:20|14998.36|14878.36|14997.55|14877.55|14998.71|14878.71|14997.55|14877.55|10
1644856770000|2022-02-14 16:39:30|14997.51|14877.51|14997.34|14877.34|14997.79|14877.79|14996.9|14876.9|10
1644856780000|2022-02-14 16:39:40|14997.28|14877.28|14996.54|14876.54|14997.28|14877.28|14996.53|14876.53|9
1644856790000|2022-02-14 16:39:50|14996.97|14876.97|14996.11|14876.11|14997.62|14877.62|14996.11|14876.11|10
1644856800000|2022-02-14 16:40:00|14995.81|14875.81|14995.28|14875.28|14995.81|14875.81|14994.36|14874.36|10
1644856810000|2022-02-14 16:40:10|14995.41|14875.41|15000.96|14880.96|15000.96|14880.96|14995.41|14875.41|10
1644856820000|2022-02-14 16:40:20|15001.15|14881.15|15001.62|14881.62|15002.9|14882.9|15001.15|14881.15|10
1644856830000|2022-02-14 16:40:30|15001.18|14881.18|15001.4|14881.4|15001.76|14881.76|15000.93|14880.93|10
1644856840000|2022-02-14 16:40:40|15000.93|14880.93|14997.61|14877.61|15000.93|14880.93|14997.61|14877.61|10
1644856850000|2022-02-14 16:40:50|14997.34|14877.34|14997.63|14877.63|14998.04|14878.04|14997.34|14877.34|10
1644856860000|2022-02-14 16:41:00|14997.36|14877.36|14995.9|14875.9|14997.4|14877.4|14995.9|14875.9|10
1644856870000|2022-02-14 16:41:10|14995.62|14875.62|14991.4|14871.4|14995.62|14875.62|14991.4|14871.4|10
1644856880000|2022-02-14 16:41:20|14991.02|14871.02|14988.23|14868.23|14991.02|14871.02|14988.08|14868.08|10
1644856890000|2022-02-14 16:41:30|14988.4|14868.4|14987.23|14867.23|14988.4|14868.4|14987.18|14867.18|10
1644856900000|2022-02-14 16:41:40|14987.07|14867.07|14987.12|14867.12|14987.12|14867.12|14985.01|14865.01|10
1644856910000|2022-02-14 16:41:50|14987.57|14867.57|14989.94|14869.94|14989.94|14869.94|14987.57|14867.57|10
1644856920000|2022-02-14 16:42:00|14989.68|14869.68|14987.18|14867.18|14989.68|14869.68|14987.15|14867.15|10
1644856930000|2022-02-14 16:42:10|14987.2|14867.2|14989.25|14869.25|14989.25|14869.25|14987.2|14867.2|10
1644856940000|2022-02-14 16:42:20|14989.59|14869.59|14991.6|14871.6|14991.6|14871.6|14989.59|14869.59|10
1644856950000|2022-02-14 16:42:30|14991.65|14871.65|14989.92|14869.92|14991.84|14871.84|14989.92|14869.92|10
1644856960000|2022-02-14 16:42:40|14990.21|14870.21|14988.65|14868.65|14990.21|14870.21|14988.65|14868.65|10
1644856970000|2022-02-14 16:42:50|14988.95|14868.95|14990.07|14870.07|14990.16|14870.16|14988.54|14868.54|10
1644856980000|2022-02-14 16:43:00|14990|14870|14991.03|14871.03|14991.03|14871.03|14989.73|14869.73|10
1644856990000|2022-02-14 16:43:10|14991.68|14871.68|14992.43|14872.43|14992.9|14872.9|14991.68|14871.68|9
1644857000000|2022-02-14 16:43:20|14992.53|14872.53|14991.35|14871.35|14992.69|14872.69|14991.35|14871.35|9
1644857010000|2022-02-14 16:43:30|14990.85|14870.85|14989.07|14869.07|14990.85|14870.85|14989.07|14869.07|9
1644857020000|2022-02-14 16:43:40|14988.84|14868.84|14988.02|14868.02|14988.84|14868.84|14987.31|14867.31|10
1644857030000|2022-02-14 16:43:50|14987.81|14867.81|14988.11|14868.11|14988.11|14868.11|14987.4|14867.4|9
1644857040000|2022-02-14 16:44:00|14988.43|14868.43|14988.23|14868.23|14989.04|14869.04|14988.23|14868.23|10
1644857050000|2022-02-14 16:44:10|14988.83|14868.83|14988.75|14868.75|14988.97|14868.97|14988.21|14868.21|8
1644857060000|2022-02-14 16:44:20|14988.28|14868.28|14988.78|14868.78|14988.99|14868.99|14988.07|14868.07|10
1644857070000|2022-02-14 16:44:30|14988.55|14868.55|14987.84|14867.84|14988.72|14868.72|14987.67|14867.67|10
1644857080000|2022-02-14 16:44:40|14987.96|14867.96|14987.68|14867.68|14987.98|14867.98|14987.36|14867.36|9
1644857090000|2022-02-14 16:44:50|14987.54|14867.54|14986.67|14866.67|14987.77|14867.77|14986.3|14866.3|9
1644857100000|2022-02-14 16:45:00|14986.91|14866.91|14988.71|14868.71|14988.71|14868.71|14986.91|14866.91|10
1644857110000|2022-02-14 16:45:10|14988.6|14868.6|14992.58|14872.58|14992.7|14872.7|14988.6|14868.6|10
1644857120000|2022-02-14 16:45:20|14992.73|14872.73|14993.45|14873.45|14994.33|14874.33|14992.48|14872.48|10
1644857130000|2022-02-14 16:45:30|14993.98|14873.98|14993.66|14873.66|14994.48|14874.48|14993.4|14873.4|10
1644857140000|2022-02-14 16:45:40|14993.62|14873.62|14996.6|14876.6|14996.6|14876.6|14993.62|14873.62|10
1644857150000|2022-02-14 16:45:50|14996.61|14876.61|14997.73|14877.73|14998.32|14878.32|14996.61|14876.61|9
1644857160000|2022-02-14 16:46:00|14998.44|14878.44|14994.52|14874.52|14998.44|14878.44|14994.52|14874.52|10
1644857170000|2022-02-14 16:46:10|14993.79|14873.79|14991.73|14871.73|14993.86|14873.86|14991.7|14871.7|9
1644857180000|2022-02-14 16:46:20|14991.4|14871.4|14988.69|14868.69|14992.23|14872.23|14988.47|14868.47|9
1644857190000|2022-02-14 16:46:30|14987.83|14867.83|14989.62|14869.62|14989.88|14869.88|14987.83|14867.83|9
1644857200000|2022-02-14 16:46:40|14989.56|14869.56|14990.09|14870.09|14990.93|14870.93|14989.56|14869.56|10
1644857210000|2022-02-14 16:46:50|14990.19|14870.19|14987.85|14867.85|14990.19|14870.19|14987.85|14867.85|9
1644857220000|2022-02-14 16:47:00|14987.71|14867.71|14988.11|14868.11|14988.16|14868.16|14987.62|14867.62|10
1644857230000|2022-02-14 16:47:10|14988.55|14868.55|14988.1|14868.1|14988.55|14868.55|14986.9|14866.9|9
1644857240000|2022-02-14 16:47:20|14987.8|14867.8|14991.21|14871.21|14991.21|14871.21|14987.8|14867.8|10
1644857250000|2022-02-14 16:47:30|14990.56|14870.56|14992.69|14872.69|14993.19|14873.19|14990.46|14870.46|9
1644857260000|2022-02-14 16:47:40|14993.71|14873.71|14993.85|14873.85|14994.93|14874.93|14993.71|14873.71|10
1644857270000|2022-02-14 16:47:50|14993.81|14873.81|14994.22|14874.22|14994.22|14874.22|14993.58|14873.58|10
1644857280000|2022-02-14 16:48:00|14994.27|14874.27|14996.77|14876.77|14996.77|14876.77|14994.27|14874.27|10
1644857290000|2022-02-14 16:48:10|14996.51|14876.51|14999.7|14879.7|14999.7|14879.7|14996.51|14876.51|10
1644857300000|2022-02-14 16:48:20|14999.26|14879.26|15000.59|14880.59|15000.59|14880.59|14999.26|14879.26|10
1644857310000|2022-02-14 16:48:30|15000.92|14880.92|15000.12|14880.12|15002.1|14882.1|15000.12|14880.12|10
1644857320000|2022-02-14 16:48:40|15000.13|14880.13|14998.97|14878.97|15000.2|14880.2|14998.97|14878.97|10
1644857330000|2022-02-14 16:48:50|14999.57|14879.57|14998.92|14878.92|15000.36|14880.36|14998.92|14878.92|10
1644857340000|2022-02-14 16:49:00|14998.66|14878.66|14998.25|14878.25|14998.83|14878.83|14997.59|14877.59|9
1644857350000|2022-02-14 16:49:10|14998.34|14878.34|14997.13|14877.13|14998.34|14878.34|14997.13|14877.13|10
1644857360000|2022-02-14 16:49:20|14997.72|14877.72|15001.39|14881.39|15001.39|14881.39|14997.72|14877.72|10
1644857370000|2022-02-14 16:49:30|15001.13|14881.13|15006.7|14886.7|15006.7|14886.7|15001.13|14881.13|10
1644857380000|2022-02-14 16:49:40|15006.51|14886.51|15006.23|14886.23|15007.3|14887.3|15006.23|14886.23|9
1644857390000|2022-02-14 16:49:50|15006.44|14886.44|15007.74|14887.74|15007.74|14887.74|15006.43|14886.43|10
1644857400000|2022-02-14 16:50:00|15007.54|14887.54|15008.88|14888.88|15009.03|14889.03|15007.45|14887.45|10
1644857410000|2022-02-14 16:50:10|15009|14889|15009.93|14889.93|15009.93|14889.93|15008.74|14888.74|10
1644857420000|2022-02-14 16:50:20|15009.81|14889.81|15010.13|14890.13|15010.13|14890.13|15009.09|14889.09|10
1644857430000|2022-02-14 16:50:30|15010.38|14890.38|15010.14|14890.14|15011.18|14891.18|15010.14|14890.14|10
1644857440000|2022-02-14 16:50:40|15010.12|14890.12|15007.54|14887.54|15010.12|14890.12|15007.52|14887.52|10
1644857450000|2022-02-14 16:50:50|15007.46|14887.46|15008.34|14888.34|15008.34|14888.34|15007.46|14887.46|10
1644857460000|2022-02-14 16:51:00|15008.62|14888.62|15011.25|14891.25|15011.25|14891.25|15008.32|14888.32|10
1644857470000|2022-02-14 16:51:10|15011.24|14891.24|15011.26|14891.26|15011.26|14891.26|15010.45|14890.45|10
1644857480000|2022-02-14 16:51:20|15010.85|14890.85|15010.24|14890.24|15011.69|14891.69|15009.7|14889.7|10
1644857490000|2022-02-14 16:51:30|15010.49|14890.49|15011.57|14891.57|15012.14|14892.14|15009.7|14889.7|9
1644857500000|2022-02-14 16:51:40|15011.43|14891.43|15009.48|14889.48|15011.43|14891.43|15008.87|14888.87|10
1644857510000|2022-02-14 16:51:50|15009.06|14889.06|15004.99|14884.99|15009.06|14889.06|15004.99|14884.99|10
1644857520000|2022-02-14 16:52:00|15004.7|14884.7|15002.23|14882.23|15004.7|14884.7|15002.23|14882.23|10
1644857530000|2022-02-14 16:52:10|15002.29|14882.29|14997.71|14877.71|15002.3|14882.3|14997.71|14877.71|9
1644857540000|2022-02-14 16:52:20|14997.08|14877.08|14991.07|14871.07|14997.08|14877.08|14991.07|14871.07|10
1644857550000|2022-02-14 16:52:30|14990.92|14870.92|14988.05|14868.05|14990.94|14870.94|14988.05|14868.05|10
1644857560000|2022-02-14 16:52:40|14986.06|14866.06|14984.86|14864.86|14986.68|14866.68|14984.79|14864.79|10
1644857570000|2022-02-14 16:52:50|14984.54|14864.54|14985.88|14865.88|14986.11|14866.11|14984.54|14864.54|10
1644857580000|2022-02-14 16:53:00|14986.44|14866.44|14988.5|14868.5|14988.5|14868.5|14986.28|14866.28|10
1644857590000|2022-02-14 16:53:10|14988.46|14868.46|14986.35|14866.35|14988.46|14868.46|14986.35|14866.35|10
1644857600000|2022-02-14 16:53:20|14985.94|14865.94|14985.14|14865.14|14985.94|14865.94|14985.08|14865.08|10
1644857610000|2022-02-14 16:53:30|14984.96|14864.96|14984.32|14864.32|14985.08|14865.08|14984.32|14864.32|10
1644857620000|2022-02-14 16:53:40|14984.64|14864.64|14987.62|14867.62|14987.62|14867.62|14984.64|14864.64|10
1644857630000|2022-02-14 16:53:50|14987.52|14867.52|14989.1|14869.1|14989.1|14869.1|14987.48|14867.48|10
1644857640000|2022-02-14 16:54:00|14989.82|14869.82|14989.92|14869.92|14990.36|14870.36|14989.74|14869.74|10
1644857650000|2022-02-14 16:54:10|14990.07|14870.07|14987.98|14867.98|14990.11|14870.11|14987.86|14867.86|9
1644857660000|2022-02-14 16:54:20|14987.24|14867.24|14984.2|14864.2|14987.24|14867.24|14984.07|14864.07|10
1644857670000|2022-02-14 16:54:30|14983.94|14863.94|14984.18|14864.18|14984.69|14864.69|14983.85|14863.85|10
1644857680000|2022-02-14 16:54:40|14984.2|14864.2|14983.49|14863.49|14984.3|14864.3|14983.49|14863.49|10
1644857690000|2022-02-14 16:54:50|14983.59|14863.59|14982.59|14862.59|14983.59|14863.59|14982.59|14862.59|10
1644857700000|2022-02-14 16:55:00|14983.21|14863.21|14984.74|14864.74|14984.74|14864.74|14983.05|14863.05|10
1644857710000|2022-02-14 16:55:10|14984.91|14864.91|14985.09|14865.09|14985.13|14865.13|14983.87|14863.87|10
1644857720000|2022-02-14 16:55:20|14985.39|14865.39|14987.31|14867.31|14987.31|14867.31|14985.39|14865.39|10
1644857730000|2022-02-14 16:55:30|14987.92|14867.92|14988.26|14868.26|14988.41|14868.41|14987.92|14867.92|10
1644857740000|2022-02-14 16:55:40|14988.64|14868.64|14987.96|14867.96|14988.96|14868.96|14987.96|14867.96|10
1644857750000|2022-02-14 16:55:50|14987.97|14867.97|14985.58|14865.58|14987.97|14867.97|14985.58|14865.58|9
1644857760000|2022-02-14 16:56:00|14985.12|14865.12|14981.46|14861.46|14985.24|14865.24|14981.46|14861.46|9
1644857770000|2022-02-14 16:56:10|14981.44|14861.44|14978.45|14858.45|14981.44|14861.44|14978.45|14858.45|10
1644857780000|2022-02-14 16:56:20|14978.15|14858.15|14975.54|14855.54|14978.15|14858.15|14975.54|14855.54|10
1644857790000|2022-02-14 16:56:30|14975.28|14855.28|14974.5|14854.5|14975.73|14855.73|14974.5|14854.5|9
1644857800000|2022-02-14 16:56:40|14974.8|14854.8|14972.02|14852.02|14975.16|14855.16|14972.02|14852.02|10
1644857810000|2022-02-14 16:56:50|14971.54|14851.54|14970.59|14850.59|14971.54|14851.54|14970.43|14850.43|9
1644857820000|2022-02-14 16:57:00|14971.04|14851.04|14968.41|14848.41|14971.17|14851.17|14968.41|14848.41|10
1644857830000|2022-02-14 16:57:10|14969.24|14849.24|14966.24|14846.24|14969.7|14849.7|14966.24|14846.24|10
1644857840000|2022-02-14 16:57:20|14965.9|14845.9|14964.55|14844.55|14965.9|14845.9|14964.55|14844.55|10
1644857850000|2022-02-14 16:57:30|14964.54|14844.54|14966.74|14846.74|14966.74|14846.74|14964.54|14844.54|9
1644857860000|2022-02-14 16:57:40|14966.6|14846.6|14966.77|14846.77|14967.43|14847.43|14966.5|14846.5|10
1644857870000|2022-02-14 16:57:50|14966.7|14846.7|14967.44|14847.44|14967.44|14847.44|14966.09|14846.09|10
1644857880000|2022-02-14 16:58:00|14967.84|14847.84|14968.27|14848.27|14969.32|14849.32|14967.05|14847.05|10
1644857890000|2022-02-14 16:58:10|14968.53|14848.53|14964.69|14844.69|14968.53|14848.53|14964.69|14844.69|10
1644857900000|2022-02-14 16:58:20|14963.82|14843.82|14964.47|14844.47|14964.47|14844.47|14963.54|14843.54|10
1644857910000|2022-02-14 16:58:30|14964.33|14844.33|14964.23|14844.23|14964.79|14844.79|14964.11|14844.11|10
1644857920000|2022-02-14 16:58:40|14964.18|14844.18|14962.01|14842.01|14964.35|14844.35|14962.01|14842.01|10
1644857930000|2022-02-14 16:58:50|14961.76|14841.76|14962.38|14842.38|14962.53|14842.53|14961.52|14841.52|9
1644857940000|2022-02-14 16:59:00|14962.36|14842.36|14963.98|14843.98|14964.28|14844.28|14962.36|14842.36|10
1644857950000|2022-02-14 16:59:10|14964.33|14844.33|14964.2|14844.2|14964.84|14844.84|14964.2|14844.2|10
1644857960000|2022-02-14 16:59:20|14964.29|14844.29|14965.3|14845.3|14965.32|14845.32|14964.06|14844.06|10
1644857970000|2022-02-14 16:59:30|14965.95|14845.95|14967.05|14847.05|14967.22|14847.22|14965.95|14845.95|10
1644857980000|2022-02-14 16:59:40|14967.56|14847.56|14966.77|14846.77|14967.56|14847.56|14966.77|14846.77|10
1644857990000|2022-02-14 16:59:50|14967.16|14847.16|14966.72|14846.72|14967.16|14847.16|14966.05|14846.05|9
1644858000000|2022-02-14 17:00:00|14966.63|14846.63|14965.4|14845.4|14968.19|14848.19|14965.4|14845.4|10
1644858010000|2022-02-14 17:00:10|14965.47|14845.47|14963.01|14843.01|14965.58|14845.58|14963.01|14843.01|10
1644858020000|2022-02-14 17:00:20|14963.5|14843.5|14961.78|14841.78|14963.5|14843.5|14961.76|14841.76|10
1644858030000|2022-02-14 17:00:30|14961.75|14841.75|14961.7|14841.7|14961.75|14841.75|14960.68|14840.68|10
1644858040000|2022-02-14 17:00:40|14961.09|14841.09|14960.61|14840.61|14961.45|14841.45|14960.61|14840.61|10
1644858050000|2022-02-14 17:00:50|14959.93|14839.93|14958.82|14838.82|14959.93|14839.93|14958.82|14838.82|9
1644858060000|2022-02-14 17:01:00|14959.48|14839.48|14961.59|14841.59|14961.59|14841.59|14958.81|14838.81|10
1644858070000|2022-02-14 17:01:10|14961.57|14841.57|14963.3|14843.3|14963.3|14843.3|14961.52|14841.52|10
1644858080000|2022-02-14 17:01:20|14963.61|14843.61|14965.5|14845.5|14965.5|14845.5|14963.38|14843.38|9
1644858090000|2022-02-14 17:01:30|14965.24|14845.24|14966.81|14846.81|14967.58|14847.58|14965.24|14845.24|10
1644858100000|2022-02-14 17:01:40|14967.35|14847.35|14968.98|14848.98|14969.02|14849.02|14967.33|14847.33|10
1644858110000|2022-02-14 17:01:50|14969.05|14849.05|14969.55|14849.55|14969.66|14849.66|14969.05|14849.05|10
1644858120000|2022-02-14 17:02:00|14969.41|14849.41|14972.29|14852.29|14972.45|14852.45|14969.41|14849.41|10
1644858130000|2022-02-14 17:02:10|14971.95|14851.95|14972.34|14852.34|14972.55|14852.55|14971.35|14851.35|10
1644858140000|2022-02-14 17:02:20|14971.9|14851.9|14973.5|14853.5|14973.5|14853.5|14971.9|14851.9|10
1644858150000|2022-02-14 17:02:30|14973.42|14853.42|14972.95|14852.95|14973.46|14853.46|14972.69|14852.69|10
1644858160000|2022-02-14 17:02:40|14973.02|14853.02|14972.53|14852.53|14973.25|14853.25|14972.53|14852.53|10
1644858170000|2022-02-14 17:02:50|14972.43|14852.43|14971.4|14851.4|14972.59|14852.59|14971.4|14851.4|10
1644858180000|2022-02-14 17:03:00|14971.27|14851.27|14971.29|14851.29|14971.46|14851.46|14971.19|14851.19|9
1644858190000|2022-02-14 17:03:10|14970.63|14850.63|14971.38|14851.38|14971.38|14851.38|14969.65|14849.65|10
1644858200000|2022-02-14 17:03:20|14971.55|14851.55|14973.84|14853.84|14974|14854|14971.55|14851.55|10
1644858210000|2022-02-14 17:03:30|14974.34|14854.34|14975.66|14855.66|14975.74|14855.74|14974.34|14854.34|9
1644858220000|2022-02-14 17:03:40|14975.67|14855.67|14975.25|14855.25|14976.21|14856.21|14974.99|14854.99|10
1644858230000|2022-02-14 17:03:50|14975.24|14855.24|14971.18|14851.18|14975.24|14855.24|14971.18|14851.18|10
1644858240000|2022-02-14 17:04:00|14971.06|14851.06|14968.53|14848.53|14971.28|14851.28|14967.72|14847.72|10
1644858250000|2022-02-14 17:04:10|14966.48|14846.48|14965.3|14845.3|14966.82|14846.82|14965.2|14845.2|9
1644858260000|2022-02-14 17:04:20|14965.4|14845.4|14964.67|14844.67|14965.56|14845.56|14964.67|14844.67|10
1644858270000|2022-02-14 17:04:30|14964.62|14844.62|14962.88|14842.88|14964.62|14844.62|14962.49|14842.49|10
1644858280000|2022-02-14 17:04:40|14962.76|14842.76|14961.53|14841.53|14962.76|14842.76|14961.48|14841.48|10
1644858290000|2022-02-14 17:04:50|14960.95|14840.95|14961.28|14841.28|14961.56|14841.56|14960.76|14840.76|10
1644858300000|2022-02-14 17:05:00|14961.35|14841.35|14962.63|14842.63|14962.63|14842.63|14961.35|14841.35|10
1644858310000|2022-02-14 17:05:10|14962.9|14842.9|14963.05|14843.05|14963.43|14843.43|14962.84|14842.84|8
1644858320000|2022-02-14 17:05:20|14962.87|14842.87|14961.59|14841.59|14962.96|14842.96|14961.31|14841.31|10
1644858330000|2022-02-14 17:05:30|14961.57|14841.57|14959.88|14839.88|14961.71|14841.71|14959.71|14839.71|8
1644858340000|2022-02-14 17:05:40|14960.24|14840.24|14961.63|14841.63|14961.63|14841.63|14960.24|14840.24|9
1644858350000|2022-02-14 17:05:50|14961.77|14841.77|14962.97|14842.97|14962.97|14842.97|14961.53|14841.53|10
1644858360000|2022-02-14 17:06:00|14962.69|14842.69|14964.05|14844.05|14964.28|14844.28|14962.69|14842.69|10
1644858370000|2022-02-14 17:06:10|14964.24|14844.24|14964.5|14844.5|14965.26|14845.26|14964.24|14844.24|9
1644858380000|2022-02-14 17:06:20|14964.97|14844.97|14966.65|14846.65|14966.72|14846.72|14964.97|14844.97|10
1644858390000|2022-02-14 17:06:30|14967.06|14847.06|14967.36|14847.36|14967.59|14847.59|14967.06|14847.06|7
1644858400000|2022-02-14 17:06:40|14967.63|14847.63|14972.14|14852.14|14972.14|14852.14|14967.63|14847.63|10
1644858410000|2022-02-14 17:06:50|14972.53|14852.53|14974.15|14854.15|14974.15|14854.15|14972.53|14852.53|9
1644858420000|2022-02-14 17:07:00|14974.49|14854.49|14974.15|14854.15|14974.49|14854.49|14973.86|14853.86|9
1644858430000|2022-02-14 17:07:10|14974.42|14854.42|14972.48|14852.48|14974.42|14854.42|14972.34|14852.34|10
1644858440000|2022-02-14 17:07:20|14972.45|14852.45|14971.92|14851.92|14973.3|14853.3|14971.92|14851.92|10
1644858450000|2022-02-14 17:07:30|14971.7|14851.7|14971.88|14851.88|14972.09|14852.09|14970.91|14850.91|10
1644858460000|2022-02-14 17:07:40|14971.77|14851.77|14969.17|14849.17|14971.77|14851.77|14968.51|14848.51|10
1644858470000|2022-02-14 17:07:50|14969.19|14849.19|14967.36|14847.36|14969.19|14849.19|14967.36|14847.36|9
1644858480000|2022-02-14 17:08:00|14967.4|14847.4|14968.78|14848.78|14968.78|14848.78|14967.4|14847.4|10
1644858490000|2022-02-14 17:08:10|14968.33|14848.33|14969.51|14849.51|14969.58|14849.58|14968.03|14848.03|10
1644858500000|2022-02-14 17:08:20|14969.79|14849.79|14971.78|14851.78|14971.78|14851.78|14969.79|14849.79|10
1644858510000|2022-02-14 17:08:30|14971.25|14851.25|14971.3|14851.3|14972.04|14852.04|14971.23|14851.23|10
1644858520000|2022-02-14 17:08:40|14971.39|14851.39|14972.04|14852.04|14972.09|14852.09|14971.39|14851.39|10
1644858530000|2022-02-14 17:08:50|14971.86|14851.86|14968.53|14848.53|14972.03|14852.03|14968.53|14848.53|10
1644858540000|2022-02-14 17:09:00|14968.08|14848.08|14966.22|14846.22|14968.08|14848.08|14966.22|14846.22|10
1644858550000|2022-02-14 17:09:10|14966.5|14846.5|14965.88|14845.88|14966.63|14846.63|14965.47|14845.47|10
1644858560000|2022-02-14 17:09:20|14965.69|14845.69|14967.38|14847.38|14967.38|14847.38|14965.69|14845.69|10
1644858570000|2022-02-14 17:09:30|14967.61|14847.61|14967.25|14847.25|14968.19|14848.19|14967.25|14847.25|10
1644858580000|2022-02-14 17:09:40|14967.08|14847.08|14966.26|14846.26|14967.08|14847.08|14966.24|14846.24|9
1644858590000|2022-02-14 17:09:50|14966.47|14846.47|14966.35|14846.35|14967.28|14847.28|14966.35|14846.35|10
1644858600000|2022-02-14 17:10:00|14966.73|14846.73|14968.73|14848.73|14968.73|14848.73|14966.73|14846.73|10
1644858610000|2022-02-14 17:10:10|14970.2|14850.2|14969.23|14849.23|14971.03|14851.03|14969.23|14849.23|10
1644858620000|2022-02-14 17:10:20|14969.24|14849.24|14969.69|14849.69|14969.94|14849.94|14969.18|14849.18|9
1644858630000|2022-02-14 17:10:30|14969.63|14849.63|14973.09|14853.09|14973.09|14853.09|14969.29|14849.29|10
1644858640000|2022-02-14 17:10:40|14972.8|14852.8|14971.68|14851.68|14972.8|14852.8|14971.68|14851.68|10
1644858650000|2022-02-14 17:10:50|14971.19|14851.19|14970.53|14850.53|14971.19|14851.19|14970.53|14850.53|9
1644858660000|2022-02-14 17:11:00|14970.51|14850.51|14970.63|14850.63|14971.54|14851.54|14970.51|14850.51|10
1644858670000|2022-02-14 17:11:10|14970.41|14850.41|14969.08|14849.08|14970.41|14850.41|14969.08|14849.08|8
1644858680000|2022-02-14 17:11:20|14969.42|14849.42|14970.55|14850.55|14970.55|14850.55|14969.42|14849.42|10
1644858690000|2022-02-14 17:11:30|14970.58|14850.58|14970.54|14850.54|14971.06|14851.06|14970.34|14850.34|8
1644858700000|2022-02-14 17:11:40|14970.69|14850.69|14972.57|14852.57|14972.57|14852.57|14970.69|14850.69|9
1644858710000|2022-02-14 17:11:50|14972.54|14852.54|14971.76|14851.76|14972.58|14852.58|14971.65|14851.65|10
1644858720000|2022-02-14 17:12:00|14971.5|14851.5|14971.55|14851.55|14972.15|14852.15|14971.2|14851.2|10
1644858730000|2022-02-14 17:12:10|14971.61|14851.61|14971.04|14851.04|14971.61|14851.61|14970.91|14850.91|9
1644858740000|2022-02-14 17:12:20|14970.44|14850.44|14966.3|14846.3|14970.44|14850.44|14966.3|14846.3|10
1644858750000|2022-02-14 17:12:30|14965.57|14845.57|14962.21|14842.21|14965.57|14845.57|14961.95|14841.95|10
1644858760000|2022-02-14 17:12:40|14961.58|14841.58|14960.99|14840.99|14961.58|14841.58|14960.9|14840.9|10
1644858770000|2022-02-14 17:12:50|14960.94|14840.94|14960.59|14840.59|14961.13|14841.13|14960.2|14840.2|10
1644858780000|2022-02-14 17:13:00|14960.66|14840.66|14959.37|14839.37|14960.66|14840.66|14958.14|14838.14|10
1644858790000|2022-02-14 17:13:10|14958.59|14838.59|14956.12|14836.12|14958.59|14838.59|14956.04|14836.04|10
1644858800000|2022-02-14 17:13:20|14955.88|14835.88|14953.36|14833.36|14955.88|14835.88|14953.36|14833.36|10
1644858810000|2022-02-14 17:13:30|14953.39|14833.39|14955.11|14835.11|14955.11|14835.11|14953.39|14833.39|10
1644858820000|2022-02-14 17:13:40|14955.39|14835.39|14955.45|14835.45|14955.62|14835.62|14954.87|14834.87|10
1644858830000|2022-02-14 17:13:50|14955.5|14835.5|14954.74|14834.74|14955.5|14835.5|14954.61|14834.61|9
1644858840000|2022-02-14 17:14:00|14954.72|14834.72|14953.28|14833.28|14954.72|14834.72|14953.26|14833.26|9
1644858850000|2022-02-14 17:14:10|14953.44|14833.44|14952.39|14832.39|14953.44|14833.44|14952.39|14832.39|10
1644858860000|2022-02-14 17:14:20|14952.48|14832.48|14955.01|14835.01|14955.01|14835.01|14952.48|14832.48|10
1644858870000|2022-02-14 17:14:30|14955.47|14835.47|14957.34|14837.34|14957.34|14837.34|14955.47|14835.47|10
1644858880000|2022-02-14 17:14:40|14957.41|14837.41|14958.54|14838.54|14958.54|14838.54|14957.41|14837.41|10
1644858890000|2022-02-14 17:14:50|14958.59|14838.59|14960.01|14840.01|14960.01|14840.01|14958.59|14838.59|10
1644858900000|2022-02-14 17:15:00|14960.07|14840.07|14961.2|14841.2|14961.95|14841.95|14960.07|14840.07|10
1644858910000|2022-02-14 17:15:10|14961.49|14841.49|14962.04|14842.04|14962.42|14842.42|14961.49|14841.49|10
1644858920000|2022-02-14 17:15:20|14962.38|14842.38|14964.64|14844.64|14964.64|14844.64|14962.38|14842.38|10
1644858930000|2022-02-14 17:15:30|14964.68|14844.68|14967.19|14847.19|14967.19|14847.19|14964.68|14844.68|10
1644858940000|2022-02-14 17:15:40|14966.91|14846.91|14969.08|14849.08|14969.48|14849.48|14966.91|14846.91|10
1644858950000|2022-02-14 17:15:50|14969.02|14849.02|14970.89|14850.89|14970.89|14850.89|14969.02|14849.02|10
1644858960000|2022-02-14 17:16:00|14970.87|14850.87|14970.07|14850.07|14970.87|14850.87|14969.81|14849.81|10
1644858970000|2022-02-14 17:16:10|14970.11|14850.11|14970.35|14850.35|14970.35|14850.35|14970.05|14850.05|10
1644858980000|2022-02-14 17:16:20|14970.89|14850.89|14970.64|14850.64|14971.12|14851.12|14970.64|14850.64|10
1644858990000|2022-02-14 17:16:30|14970.76|14850.76|14970.06|14850.06|14971.2|14851.2|14970.06|14850.06|10
1644859000000|2022-02-14 17:16:40|14969.86|14849.86|14970.32|14850.32|14970.32|14850.32|14969.82|14849.82|10
1644859010000|2022-02-14 17:16:50|14970.68|14850.68|14971.73|14851.73|14971.73|14851.73|14970.31|14850.31|7
1644859020000|2022-02-14 17:17:00|14972.38|14852.38|14973.87|14853.87|14974.69|14854.69|14972.38|14852.38|10
1644859030000|2022-02-14 17:17:10|14973.81|14853.81|14974.22|14854.22|14974.76|14854.76|14973.76|14853.76|10
1644859040000|2022-02-14 17:17:20|14974.35|14854.35|14973.69|14853.69|14974.35|14854.35|14973.69|14853.69|10
1644859050000|2022-02-14 17:17:30|14973.94|14853.94|14973.02|14853.02|14973.94|14853.94|14973.02|14853.02|9
1644859060000|2022-02-14 17:17:40|14972.8|14852.8|14972.43|14852.43|14972.97|14852.97|14972.43|14852.43|10
1644859070000|2022-02-14 17:17:50|14972.41|14852.41|14971.46|14851.46|14972.41|14852.41|14971.11|14851.11|9
1644859080000|2022-02-14 17:18:00|14971.21|14851.21|14970.06|14850.06|14971.28|14851.28|14970.06|14850.06|10
1644859090000|2022-02-14 17:18:10|14970.31|14850.31|14970.73|14850.73|14970.86|14850.86|14970.03|14850.03|10
1644859100000|2022-02-14 17:18:20|14970.46|14850.46|14970.34|14850.34|14970.82|14850.82|14969.99|14849.99|10
1644859110000|2022-02-14 17:18:30|14970.35|14850.35|14970.68|14850.68|14971.06|14851.06|14970.35|14850.35|10
1644859120000|2022-02-14 17:18:40|14970.66|14850.66|14970.24|14850.24|14971.02|14851.02|14970.07|14850.07|10
1644859130000|2022-02-14 17:18:50|14970.05|14850.05|14966.25|14846.25|14970.05|14850.05|14966.15|14846.15|10
1644859140000|2022-02-14 17:19:00|14966.06|14846.06|14967.57|14847.57|14967.57|14847.57|14966.06|14846.06|10
1644859150000|2022-02-14 17:19:10|14967.86|14847.86|14968.23|14848.23|14968.53|14848.53|14967.67|14847.67|9
1644859160000|2022-02-14 17:19:20|14968.13|14848.13|14967.83|14847.83|14968.17|14848.17|14967.68|14847.68|10
1644859170000|2022-02-14 17:19:30|14967.7|14847.7|14965.88|14845.88|14967.7|14847.7|14965.74|14845.74|10
1644859180000|2022-02-14 17:19:40|14965.93|14845.93|14965.06|14845.06|14965.93|14845.93|14964.71|14844.71|10
1644859190000|2022-02-14 17:19:50|14965.09|14845.09|14965.98|14845.98|14965.98|14845.98|14965.09|14845.09|9
1644859200000|2022-02-14 17:20:00|14966.06|14846.06|14966.39|14846.39|14966.39|14846.39|14965.35|14845.35|10
1644859210000|2022-02-14 17:20:10|14966.5|14846.5|14966.57|14846.57|14966.97|14846.97|14965.46|14845.46|9
1644859220000|2022-02-14 17:20:20|14966.73|14846.73|14968.13|14848.13|14968.28|14848.28|14966.63|14846.63|10
1644859230000|2022-02-14 17:20:30|14968.62|14848.62|14968.55|14848.55|14969.41|14849.41|14968.3|14848.3|10
1644859240000|2022-02-14 17:20:40|14968.41|14848.41|14968.81|14848.81|14969.37|14849.37|14968.19|14848.19|10
1644859250000|2022-02-14 17:20:50|14968.84|14848.84|14969.01|14849.01|14969.5|14849.5|14968.33|14848.33|10
1644859260000|2022-02-14 17:21:00|14969.02|14849.02|14969.56|14849.56|14969.8|14849.8|14968.6|14848.6|10
1644859270000|2022-02-14 17:21:10|14970.18|14850.18|14971.24|14851.24|14971.3|14851.3|14969.98|14849.98|10
1644859280000|2022-02-14 17:21:20|14971.12|14851.12|14970.77|14850.77|14971.27|14851.27|14970.65|14850.65|10
1644859290000|2022-02-14 17:21:30|14970.08|14850.08|14965.86|14845.86|14970.08|14850.08|14965.86|14845.86|10
1644859300000|2022-02-14 17:21:40|14965.9|14845.9|14966.85|14846.85|14966.85|14846.85|14965.7|14845.7|10
1644859310000|2022-02-14 17:21:50|14967|14847|14968.22|14848.22|14968.3|14848.3|14966.83|14846.83|9
1644859320000|2022-02-14 17:22:00|14968.28|14848.28|14968.94|14848.94|14968.94|14848.94|14968.28|14848.28|10
1644859330000|2022-02-14 17:22:10|14968.93|14848.93|14966.96|14846.96|14968.96|14848.96|14966.96|14846.96|10
1644859340000|2022-02-14 17:22:20|14966.63|14846.63|14965.7|14845.7|14966.63|14846.63|14965.7|14845.7|10
1644859350000|2022-02-14 17:22:30|14965.78|14845.78|14963.36|14843.36|14965.78|14845.78|14963.36|14843.36|10
1644859360000|2022-02-14 17:22:40|14963.51|14843.51|14963.18|14843.18|14963.66|14843.66|14962.7|14842.7|7
1644859370000|2022-02-14 17:22:50|14963.15|14843.15|14962.74|14842.74|14963.15|14843.15|14962.1|14842.1|10
1644859380000|2022-02-14 17:23:00|14962.71|14842.71|14961.43|14841.43|14962.71|14842.71|14961.43|14841.43|10
1644859390000|2022-02-14 17:23:10|14961.15|14841.15|14959.04|14839.04|14961.15|14841.15|14959.04|14839.04|9
1644859400000|2022-02-14 17:23:20|14958.56|14838.56|14957.51|14837.51|14958.56|14838.56|14957.49|14837.49|9
1644859410000|2022-02-14 17:23:30|14957.63|14837.63|14956.09|14836.09|14957.63|14837.63|14956.09|14836.09|10
1644859420000|2022-02-14 17:23:40|14955.69|14835.69|14956.09|14836.09|14956.09|14836.09|14955.69|14835.69|8
1644859430000|2022-02-14 17:23:50|14956.03|14836.03|14957.26|14837.26|14957.27|14837.27|14956.03|14836.03|10
1644859440000|2022-02-14 17:24:00|14957.42|14837.42|14958.96|14838.96|14958.96|14838.96|14957.42|14837.42|9
1644859450000|2022-02-14 17:24:10|14959.39|14839.39|14959.63|14839.63|14959.63|14839.63|14958.83|14838.83|9
1644859460000|2022-02-14 17:24:20|14959.86|14839.86|14960.54|14840.54|14960.54|14840.54|14959.86|14839.86|9
1644859470000|2022-02-14 17:24:30|14960.53|14840.53|14960.72|14840.72|14961.32|14841.32|14960.41|14840.41|10
1644859480000|2022-02-14 17:24:40|14960.03|14840.03|14959.83|14839.83|14960.79|14840.79|14959.82|14839.82|10
1644859490000|2022-02-14 17:24:50|14959.84|14839.84|14959.21|14839.21|14959.84|14839.84|14959.21|14839.21|7
1644859500000|2022-02-14 17:25:00|14959.28|14839.28|14958.91|14838.91|14959.55|14839.55|14958.74|14838.74|9
1644859510000|2022-02-14 17:25:10|14958.92|14838.92|14959.19|14839.19|14959.84|14839.84|14958.92|14838.92|9
1644859520000|2022-02-14 17:25:20|14959.27|14839.27|14959.25|14839.25|14959.27|14839.27|14958.45|14838.45|9
1644859530000|2022-02-14 17:25:30|14959.61|14839.61|14962.77|14842.77|14962.87|14842.87|14959.61|14839.61|10
1644859540000|2022-02-14 17:25:40|14962.35|14842.35|14962.63|14842.63|14962.95|14842.95|14962.05|14842.05|10
1644859550000|2022-02-14 17:25:50|14962.46|14842.46|14962.68|14842.68|14962.68|14842.68|14962.23|14842.23|10
1644859560000|2022-02-14 17:26:00|14962.74|14842.74|14961.81|14841.81|14962.74|14842.74|14960.93|14840.93|10
1644859570000|2022-02-14 17:26:10|14961.96|14841.96|14963.66|14843.66|14964.07|14844.07|14961.96|14841.96|9
1644859580000|2022-02-14 17:26:20|14963.68|14843.68|14963.35|14843.35|14963.68|14843.68|14963.01|14843.01|10
1644859590000|2022-02-14 17:26:30|14963.58|14843.58|14962.82|14842.82|14963.83|14843.83|14962.82|14842.82|9
1644859600000|2022-02-14 17:26:40|14962.79|14842.79|14962.63|14842.63|14963.12|14843.12|14962.49|14842.49|9
1644859610000|2022-02-14 17:26:50|14962.27|14842.27|14962.12|14842.12|14962.27|14842.27|14961.86|14841.86|9
1644859620000|2022-02-14 17:27:00|14962.16|14842.16|14963.62|14843.62|14963.62|14843.62|14962.02|14842.02|10
1644859630000|2022-02-14 17:27:10|14963.73|14843.73|14964.92|14844.92|14964.92|14844.92|14963.73|14843.73|10
1644859640000|2022-02-14 17:27:20|14964.66|14844.66|14965.85|14845.85|14966.21|14846.21|14964.44|14844.44|10
1644859650000|2022-02-14 17:27:30|14967.03|14847.03|14969.14|14849.14|14969.14|14849.14|14967.03|14847.03|10
1644859660000|2022-02-14 17:27:40|14970.29|14850.29|14971.76|14851.76|14971.76|14851.76|14970.29|14850.29|10
1644859670000|2022-02-14 17:27:50|14973.06|14853.06|14975.87|14855.87|14975.87|14855.87|14973.01|14853.01|10
1644859680000|2022-02-14 17:28:00|14975.96|14855.96|14975.92|14855.92|14975.97|14855.97|14975.15|14855.15|10
1644859690000|2022-02-14 17:28:10|14975.48|14855.48|14972.77|14852.77|14975.48|14855.48|14972.77|14852.77|10
1644859700000|2022-02-14 17:28:20|14972.73|14852.73|14973.65|14853.65|14973.65|14853.65|14971.96|14851.96|10
1644859710000|2022-02-14 17:28:30|14973.77|14853.77|14974.28|14854.28|14974.66|14854.66|14973.77|14853.77|10
1644859720000|2022-02-14 17:28:40|14974.15|14854.15|14972.71|14852.71|14974.15|14854.15|14971.77|14851.77|10
1644859730000|2022-02-14 17:28:50|14972.72|14852.72|14972.77|14852.77|14973.09|14853.09|14972.72|14852.72|10
1644859740000|2022-02-14 17:29:00|14972.54|14852.54|14973.14|14853.14|14973.14|14853.14|14972.39|14852.39|10
1644859750000|2022-02-14 17:29:10|14973.13|14853.13|14972.71|14852.71|14973.45|14853.45|14972.71|14852.71|10
1644859760000|2022-02-14 17:29:20|14972.73|14852.73|14971.63|14851.63|14972.73|14852.73|14971.51|14851.51|9
1644859770000|2022-02-14 17:29:30|14971.44|14851.44|14972|14852|14972.12|14852.12|14971|14851|10
1644859780000|2022-02-14 17:29:40|14972.47|14852.47|14976.42|14856.42|14976.42|14856.42|14972.47|14852.47|10
1644859790000|2022-02-14 17:29:50|14976.84|14856.84|14980.52|14860.52|14980.52|14860.52|14976.84|14856.84|10
1644859800000|2022-02-14 17:30:00|14980.64|14860.64|14982.18|14862.18|14982.23|14862.23|14980.62|14860.62|10
1644859810000|2022-02-14 17:30:10|14982.32|14862.32|14983.47|14863.47|14983.47|14863.47|14982.32|14862.32|10
1644859820000|2022-02-14 17:30:20|14983.55|14863.55|14988.28|14868.28|14988.28|14868.28|14983.55|14863.55|10
1644859830000|2022-02-14 17:30:30|14988.77|14868.77|14989.9|14869.9|14990.44|14870.44|14988.77|14868.77|10
1644859840000|2022-02-14 17:30:40|14990.02|14870.02|14990.41|14870.41|14990.7|14870.7|14989.39|14869.39|10
1644859850000|2022-02-14 17:30:50|14990.66|14870.66|14993.06|14873.06|14993.06|14873.06|14990.66|14870.66|10
1644859860000|2022-02-14 17:31:00|14993.42|14873.42|14996.67|14876.67|14996.67|14876.67|14993.42|14873.42|10
1644859870000|2022-02-14 17:31:10|14996.62|14876.62|14998.91|14878.91|14998.91|14878.91|14996.62|14876.62|10
1644859880000|2022-02-14 17:31:20|14999.03|14879.03|14998.94|14878.94|14999.29|14879.29|14998.76|14878.76|9
1644859890000|2022-02-14 17:31:30|14998.84|14878.84|14997.97|14877.97|14999.48|14879.48|14997.97|14877.97|10
1644859900000|2022-02-14 17:31:40|14997.17|14877.17|14995.56|14875.56|14997.29|14877.29|14995.56|14875.56|10
1644859910000|2022-02-14 17:31:50|14995.09|14875.09|14993.52|14873.52|14995.1|14875.1|14993.52|14873.52|10
1644859920000|2022-02-14 17:32:00|14993.51|14873.51|14989.81|14869.81|14993.51|14873.51|14989.81|14869.81|10
1644859930000|2022-02-14 17:32:10|14990.37|14870.37|14986.02|14866.02|14990.37|14870.37|14985.9|14865.9|10
1644859940000|2022-02-14 17:32:20|14985.86|14865.86|14983.98|14863.98|14985.86|14865.86|14983.83|14863.83|9
1644859950000|2022-02-14 17:32:30|14984.04|14864.04|14983.83|14863.83|14984.04|14864.04|14983.25|14863.25|10
1644859960000|2022-02-14 17:32:40|14983.76|14863.76|14983.94|14863.94|14984.31|14864.31|14983.57|14863.57|10
1644859970000|2022-02-14 17:32:50|14983.92|14863.92|14981.52|14861.52|14984|14864|14981.33|14861.33|10
1644859980000|2022-02-14 17:33:00|14981.22|14861.22|14980.21|14860.21|14981.22|14861.22|14980.21|14860.21|9
1644859990000|2022-02-14 17:33:10|14979.67|14859.67|14977.15|14857.15|14979.67|14859.67|14977.15|14857.15|8
1644860000000|2022-02-14 17:33:20|14976.21|14856.21|14974.63|14854.63|14976.21|14856.21|14974.59|14854.59|9
1644860010000|2022-02-14 17:33:30|14974.55|14854.55|14973.15|14853.15|14974.55|14854.55|14973.15|14853.15|10
1644860020000|2022-02-14 17:33:40|14973|14853|14971.21|14851.21|14973|14853|14971.21|14851.21|9
1644860030000|2022-02-14 17:33:50|14970.57|14850.57|14968.59|14848.59|14970.84|14850.84|14967.93|14847.93|10
1644860040000|2022-02-14 17:34:00|14968.51|14848.51|14963.28|14843.28|14968.62|14848.62|14963.28|14843.28|10
1644860050000|2022-02-14 17:34:10|14961.98|14841.98|14956.7|14836.7|14962.15|14842.15|14956.7|14836.7|10
1644860060000|2022-02-14 17:34:20|14955.75|14835.75|14948.83|14828.83|14955.75|14835.75|14948.83|14828.83|10
1644860070000|2022-02-14 17:34:30|14948.68|14828.68|14946.11|14826.11|14948.68|14828.68|14946.11|14826.11|10
1644860080000|2022-02-14 17:34:40|14944.47|14824.47|14941.81|14821.81|14944.47|14824.47|14941.65|14821.65|10
1644860090000|2022-02-14 17:34:50|14941.89|14821.89|14940.21|14820.21|14941.89|14821.89|14940.21|14820.21|10
1644860100000|2022-02-14 17:35:00|14940.63|14820.63|14939.42|14819.42|14940.63|14820.63|14939.27|14819.27|10
1644860110000|2022-02-14 17:35:10|14939.77|14819.77|14940.54|14820.54|14940.69|14820.69|14939.63|14819.63|8
1644860120000|2022-02-14 17:35:20|14941.21|14821.21|14939.6|14819.6|14941.21|14821.21|14939.6|14819.6|10
1644860130000|2022-02-14 17:35:30|14939.5|14819.5|14933.31|14813.31|14939.78|14819.78|14933.31|14813.31|10
1644860140000|2022-02-14 17:35:40|14933.27|14813.27|14931.96|14811.96|14933.27|14813.27|14931.71|14811.71|9
1644860150000|2022-02-14 17:35:50|14932.08|14812.08|14932.3|14812.3|14932.42|14812.42|14931.11|14811.11|9
1644860160000|2022-02-14 17:36:00|14932.13|14812.13|14931.1|14811.1|14932.14|14812.14|14931.1|14811.1|10
1644860170000|2022-02-14 17:36:10|14931.05|14811.05|14928.58|14808.58|14931.05|14811.05|14928.58|14808.58|10
1644860180000|2022-02-14 17:36:20|14928.16|14808.16|14927.19|14807.19|14928.23|14808.23|14926.74|14806.74|10
1644860190000|2022-02-14 17:36:30|14927.28|14807.28|14927.43|14807.43|14927.55|14807.55|14927.06|14807.06|10
1644860200000|2022-02-14 17:36:40|14927.39|14807.39|14929.22|14809.22|14929.22|14809.22|14927.14|14807.14|10
1644860210000|2022-02-14 17:36:50|14929.18|14809.18|14927.27|14807.27|14929.18|14809.18|14927.27|14807.27|10
1644860220000|2022-02-14 17:37:00|14927.33|14807.33|14926.86|14806.86|14927.33|14807.33|14926.32|14806.32|10
1644860230000|2022-02-14 17:37:10|14927.02|14807.02|14928.55|14808.55|14928.94|14808.94|14927.02|14807.02|10
1644860240000|2022-02-14 17:37:20|14929.31|14809.31|14929.04|14809.04|14929.38|14809.38|14928.86|14808.86|9
1644860250000|2022-02-14 17:37:30|14929.09|14809.09|14928.21|14808.21|14929.19|14809.19|14927.98|14807.98|10
1644860260000|2022-02-14 17:37:40|14928.06|14808.06|14928.28|14808.28|14928.38|14808.38|14928.06|14808.06|10
1644860270000|2022-02-14 17:37:50|14928.05|14808.05|14925.24|14805.24|14928.3|14808.3|14925.24|14805.24|10
1644860280000|2022-02-14 17:38:00|14923.91|14803.91|14918.89|14798.89|14923.91|14803.91|14918.89|14798.89|10
1644860290000|2022-02-14 17:38:10|14916.43|14796.43|14914.67|14794.67|14917.23|14797.23|14914.67|14794.67|10
1644860300000|2022-02-14 17:38:20|14914.75|14794.75|14916.07|14796.07|14916.07|14796.07|14914.75|14794.75|9
1644860310000|2022-02-14 17:38:30|14915.99|14795.99|14917.93|14797.93|14917.93|14797.93|14915.99|14795.99|10
1644860320000|2022-02-14 17:38:40|14917.99|14797.99|14920.52|14800.52|14920.52|14800.52|14917.96|14797.96|9
1644860330000|2022-02-14 17:38:50|14920.49|14800.49|14924.35|14804.35|14924.35|14804.35|14920.49|14800.49|10
1644860340000|2022-02-14 17:39:00|14924.57|14804.57|14926.25|14806.25|14926.5|14806.5|14924.57|14804.57|9
1644860350000|2022-02-14 17:39:10|14926.88|14806.88|14925.95|14805.95|14927.07|14807.07|14925.38|14805.38|10
1644860360000|2022-02-14 17:39:20|14926.05|14806.05|14927.05|14807.05|14927.05|14807.05|14925.71|14805.71|10
1644860370000|2022-02-14 17:39:30|14927.14|14807.14|14929.05|14809.05|14929.05|14809.05|14927.09|14807.09|10
1644860380000|2022-02-14 17:39:40|14928.88|14808.88|14928.21|14808.21|14928.88|14808.88|14928.06|14808.06|9
1644860390000|2022-02-14 17:39:50|14927.35|14807.35|14926.35|14806.35|14927.45|14807.45|14926.35|14806.35|9
1644860400000|2022-02-14 17:40:00|14926.49|14806.49|14927.85|14807.85|14927.85|14807.85|14926.49|14806.49|10
1644860410000|2022-02-14 17:40:10|14928.11|14808.11|14928.21|14808.21|14929.32|14809.32|14928.1|14808.1|10
1644860420000|2022-02-14 17:40:20|14928.61|14808.61|14929.88|14809.88|14930.13|14810.13|14928.61|14808.61|10
1644860430000|2022-02-14 17:40:30|14930.13|14810.13|14930.71|14810.71|14930.71|14810.71|14929.81|14809.81|10
1644860440000|2022-02-14 17:40:40|14930.88|14810.88|14930.64|14810.64|14930.88|14810.88|14930.07|14810.07|10
1644860450000|2022-02-14 17:40:50|14930.34|14810.34|14931.46|14811.46|14931.46|14811.46|14930.27|14810.27|9
1644860460000|2022-02-14 17:41:00|14931.51|14811.51|14930.85|14810.85|14931.72|14811.72|14930.85|14810.85|10
1644860470000|2022-02-14 17:41:10|14930.61|14810.61|14931.87|14811.87|14932.16|14812.16|14930.61|14810.61|8
1644860480000|2022-02-14 17:41:20|14931.86|14811.86|14934.41|14814.41|14934.41|14814.41|14931.86|14811.86|10
1644860490000|2022-02-14 17:41:30|14934.34|14814.34|14936.58|14816.58|14936.58|14816.58|14934.3|14814.3|9
1644860500000|2022-02-14 17:41:40|14936.93|14816.93|14935.66|14815.66|14937.07|14817.07|14935.66|14815.66|10
1644860510000|2022-02-14 17:41:50|14935.7|14815.7|14934.99|14814.99|14936.2|14816.2|14934.99|14814.99|10
1644860520000|2022-02-14 17:42:00|14935.34|14815.34|14933.18|14813.18|14935.34|14815.34|14933.18|14813.18|10
1644860530000|2022-02-14 17:42:10|14933.3|14813.3|14930.94|14810.94|14933.31|14813.31|14930.53|14810.53|10
1644860540000|2022-02-14 17:42:20|14930.15|14810.15|14929.02|14809.02|14930.17|14810.17|14928.38|14808.38|10
1644860550000|2022-02-14 17:42:30|14928.7|14808.7|14931.28|14811.28|14931.28|14811.28|14928.7|14808.7|10
1644860560000|2022-02-14 17:42:40|14931.25|14811.25|14931.3|14811.3|14931.45|14811.45|14930.82|14810.82|10
1644860570000|2022-02-14 17:42:50|14931.27|14811.27|14932.63|14812.63|14932.77|14812.77|14931.27|14811.27|10
1644860580000|2022-02-14 17:43:00|14932.19|14812.19|14934.88|14814.88|14934.88|14814.88|14931.95|14811.95|10
1644860590000|2022-02-14 17:43:10|14934.57|14814.57|14936.14|14816.14|14936.16|14816.16|14934.39|14814.39|10
1644860600000|2022-02-14 17:43:20|14936.27|14816.27|14937|14817|14937|14817|14936|14816|10
1644860610000|2022-02-14 17:43:30|14936.9|14816.9|14938.02|14818.02|14938.02|14818.02|14936.62|14816.62|10
1644860620000|2022-02-14 17:43:40|14938.46|14818.46|14939.03|14819.03|14939.08|14819.08|14938.46|14818.46|10
1644860630000|2022-02-14 17:43:50|14939.06|14819.06|14936.79|14816.79|14939.13|14819.13|14936.79|14816.79|10
1644860640000|2022-02-14 17:44:00|14936.72|14816.72|14936.36|14816.36|14936.72|14816.72|14935.78|14815.78|10
1644860650000|2022-02-14 17:44:10|14936.71|14816.71|14934.97|14814.97|14936.85|14816.85|14934.97|14814.97|10
1644860660000|2022-02-14 17:44:20|14934.7|14814.7|14933.82|14813.82|14934.7|14814.7|14933.67|14813.67|9
1644860670000|2022-02-14 17:44:30|14933.64|14813.64|14935.18|14815.18|14935.39|14815.39|14933.64|14813.64|9
1644860680000|2022-02-14 17:44:40|14935.01|14815.01|14935.17|14815.17|14935.17|14815.17|14934.45|14814.45|10
1644860690000|2022-02-14 17:44:50|14935.09|14815.09|14933.96|14813.96|14935.09|14815.09|14933.72|14813.72|10
1644860700000|2022-02-14 17:45:00|14934.09|14814.09|14930.38|14810.38|14934.09|14814.09|14930.38|14810.38|10
1644860710000|2022-02-14 17:45:10|14930.36|14810.36|14930.94|14810.94|14931.49|14811.49|14930.25|14810.25|10
1644860720000|2022-02-14 17:45:20|14930.97|14810.97|14934.81|14814.81|14934.81|14814.81|14930.97|14810.97|10
1644860730000|2022-02-14 17:45:30|14935.19|14815.19|14935.82|14815.82|14935.82|14815.82|14934.59|14814.59|10
1644860740000|2022-02-14 17:45:40|14936.33|14816.33|14936.65|14816.65|14937.49|14817.49|14935.46|14815.46|10
1644860750000|2022-02-14 17:45:50|14936.9|14816.9|14939.57|14819.57|14939.57|14819.57|14936.9|14816.9|10
1644860760000|2022-02-14 17:46:00|14940.1|14820.1|14938.99|14818.99|14940.21|14820.21|14938.99|14818.99|10
1644860770000|2022-02-14 17:46:10|14938.21|14818.21|14941.19|14821.19|14941.19|14821.19|14937.78|14817.78|10
1644860780000|2022-02-14 17:46:20|14941.23|14821.23|14941.04|14821.04|14941.33|14821.33|14940.89|14820.89|10
1644860790000|2022-02-14 17:46:30|14941.41|14821.41|14938.03|14818.03|14941.41|14821.41|14938.03|14818.03|10
1644860800000|2022-02-14 17:46:40|14937.98|14817.98|14937.53|14817.53|14938.51|14818.51|14937.53|14817.53|9
1644860810000|2022-02-14 17:46:50|14937.6|14817.6|14937.18|14817.18|14937.73|14817.73|14937.09|14817.09|9
1644860820000|2022-02-14 17:47:00|14937.29|14817.29|14938.3|14818.3|14938.36|14818.36|14937.29|14817.29|10
1644860830000|2022-02-14 17:47:10|14938.38|14818.38|14941.56|14821.56|14942.24|14822.24|14938.17|14818.17|10
1644860840000|2022-02-14 17:47:20|14941.34|14821.34|14941.66|14821.66|14941.66|14821.66|14941.01|14821.01|9
1644860850000|2022-02-14 17:47:30|14941.71|14821.71|14940.22|14820.22|14941.73|14821.73|14940.22|14820.22|10
1644860860000|2022-02-14 17:47:40|14939.97|14819.97|14940.28|14820.28|14940.28|14820.28|14939.81|14819.81|10
1644860870000|2022-02-14 17:47:50|14940.07|14820.07|14941.59|14821.59|14941.75|14821.75|14940.07|14820.07|10
1644860880000|2022-02-14 17:48:00|14941.79|14821.79|14941.23|14821.23|14942.35|14822.35|14941.23|14821.23|10
1644860890000|2022-02-14 17:48:10|14941.25|14821.25|14943.63|14823.63|14943.63|14823.63|14941.25|14821.25|10
1644860900000|2022-02-14 17:48:20|14943.62|14823.62|14948.41|14828.41|14948.41|14828.41|14943.62|14823.62|10
1644860910000|2022-02-14 17:48:30|14948.99|14828.99|14948.56|14828.56|14949.58|14829.58|14948.48|14828.48|10
1644860920000|2022-02-14 17:48:40|14948.29|14828.29|14947.11|14827.11|14948.29|14828.29|14947.06|14827.06|10
1644860930000|2022-02-14 17:48:50|14947.07|14827.07|14947.53|14827.53|14947.81|14827.81|14946.74|14826.74|10
1644860940000|2022-02-14 17:49:00|14948.62|14828.62|14947.27|14827.27|14948.62|14828.62|14947.27|14827.27|9
1644860950000|2022-02-14 17:49:10|14947.41|14827.41|14946.74|14826.74|14947.41|14827.41|14946.09|14826.09|9
1644860960000|2022-02-14 17:49:20|14946.61|14826.61|14946.14|14826.14|14947.15|14827.15|14946.14|14826.14|10
1644860970000|2022-02-14 17:49:30|14946.21|14826.21|14944.15|14824.15|14946.21|14826.21|14944.09|14824.09|10
1644860980000|2022-02-14 17:49:40|14944.12|14824.12|14944.55|14824.55|14944.83|14824.83|14943.74|14823.74|9
1644860990000|2022-02-14 17:49:50|14944.19|14824.19|14942.85|14822.85|14944.19|14824.19|14942.8|14822.8|10
1644861000000|2022-02-14 17:50:00|14942.54|14822.54|14942.42|14822.42|14942.7|14822.7|14942.18|14822.18|10
1644861010000|2022-02-14 17:50:10|14941.56|14821.56|14942.76|14822.76|14942.76|14822.76|14941.56|14821.56|9
1644861020000|2022-02-14 17:50:20|14942.81|14822.81|14942.81|14822.81|14943.18|14823.18|14942.44|14822.44|9
1644861030000|2022-02-14 17:50:30|14942.77|14822.77|14943.83|14823.83|14943.83|14823.83|14942.76|14822.76|8
1644861040000|2022-02-14 17:50:40|14943.96|14823.96|14972.51|14852.51|14972.51|14852.51|14943.96|14823.96|10
1644861050000|2022-02-14 17:50:50|14972.63|14852.63|14977.42|14857.42|14977.42|14857.42|14972.63|14852.63|10
1644861060000|2022-02-14 17:51:00|14976.87|14856.87|14976.36|14856.36|14976.9|14856.9|14975.88|14855.88|10
1644861070000|2022-02-14 17:51:10|14976.87|14856.87|14975.52|14855.52|14977.03|14857.03|14975.52|14855.52|10
1644861080000|2022-02-14 17:51:20|14975.67|14855.67|14976.79|14856.79|14976.79|14856.79|14975|14855|9
1644861090000|2022-02-14 17:51:30|14977.13|14857.13|14984.22|14864.22|14984.22|14864.22|14977.01|14857.01|10
1644861100000|2022-02-14 17:51:40|14984.28|14864.28|14985.46|14865.46|14985.46|14865.46|14984.18|14864.18|10
1644861110000|2022-02-14 17:51:50|14985.49|14865.49|14984.34|14864.34|14985.71|14865.71|14984.34|14864.34|10
1644861120000|2022-02-14 17:52:00|14983.87|14863.87|14983.48|14863.48|14984.13|14864.13|14983.35|14863.35|10
1644861130000|2022-02-14 17:52:10|14983.58|14863.58|14982.53|14862.53|14984.18|14864.18|14982.47|14862.47|10
1644861140000|2022-02-14 17:52:20|14982.96|14862.96|14982.56|14862.56|14982.96|14862.96|14982.37|14862.37|9
1644861150000|2022-02-14 17:52:30|14982.29|14862.29|14981.56|14861.56|14982.34|14862.34|14981.56|14861.56|9
1644861160000|2022-02-14 17:52:40|14981.82|14861.82|14968.65|14848.65|14981.82|14861.82|14968.65|14848.65|10
1644861170000|2022-02-14 17:52:50|14968.56|14848.56|14963.42|14843.42|14968.56|14848.56|14963.42|14843.42|10
1644861180000|2022-02-14 17:53:00|14962.9|14842.9|14960.23|14840.23|14962.9|14842.9|14960.23|14840.23|10
1644861190000|2022-02-14 17:53:10|14953.85|14833.85|14946.8|14826.8|14953.85|14833.85|14946.8|14826.8|10
1644861200000|2022-02-14 17:53:20|14946.89|14826.89|14940.44|14820.44|14946.89|14826.89|14940.44|14820.44|10
1644861210000|2022-02-14 17:53:30|14939.78|14819.78|14936.64|14816.64|14939.78|14819.78|14936.64|14816.64|9
1644861220000|2022-02-14 17:53:40|14936.07|14816.07|14931.39|14811.39|14936.07|14816.07|14931.09|14811.09|10
1644861230000|2022-02-14 17:53:50|14931.6|14811.6|14930.89|14810.89|14931.6|14811.6|14930.89|14810.89|10
1644861240000|2022-02-14 17:54:00|14930.95|14810.95|14931.4|14811.4|14931.57|14811.57|14930.95|14810.95|10
1644861250000|2022-02-14 17:54:10|14932.49|14812.49|14931.12|14811.12|14932.49|14812.49|14931.12|14811.12|10
1644861260000|2022-02-14 17:54:20|14930.91|14810.91|14932.13|14812.13|14932.14|14812.14|14930.91|14810.91|9
1644861270000|2022-02-14 17:54:30|14932.37|14812.37|14933.09|14813.09|14933.09|14813.09|14931.77|14811.77|8
1644861280000|2022-02-14 17:54:40|14933.04|14813.04|14931.51|14811.51|14933.27|14813.27|14931.49|14811.49|10
1644861290000|2022-02-14 17:54:50|14931.29|14811.29|14930.28|14810.28|14931.29|14811.29|14930.28|14810.28|10
1644861300000|2022-02-14 17:55:00|14930.42|14810.42|14930.78|14810.78|14931.22|14811.22|14930.42|14810.42|9
1644861310000|2022-02-14 17:55:10|14931.02|14811.02|14932.35|14812.35|14932.35|14812.35|14931.02|14811.02|10
1644861320000|2022-02-14 17:55:20|14932.44|14812.44|14930.19|14810.19|14932.67|14812.67|14930.19|14810.19|10
1644861330000|2022-02-14 17:55:30|14929.9|14809.9|14927.29|14807.29|14929.9|14809.9|14927.29|14807.29|10
1644861340000|2022-02-14 17:55:40|14927.15|14807.15|14925.89|14805.89|14927.15|14807.15|14925.75|14805.75|9
1644861350000|2022-02-14 17:55:50|14926.63|14806.63|14929.49|14809.49|14929.49|14809.49|14926.37|14806.37|10
1644861360000|2022-02-14 17:56:00|14929.79|14809.79|14931.92|14811.92|14931.92|14811.92|14929.62|14809.62|10
1644861370000|2022-02-14 17:56:10|14931.84|14811.84|14932.68|14812.68|14932.77|14812.77|14931.84|14811.84|10
1644861380000|2022-02-14 17:56:20|14932.89|14812.89|14932.91|14812.91|14933.39|14813.39|14932.88|14812.88|9
1644861390000|2022-02-14 17:56:30|14932.96|14812.96|14933.71|14813.71|14933.71|14813.71|14932.47|14812.47|10
1644861400000|2022-02-14 17:56:40|14933.67|14813.67|14932.76|14812.76|14933.67|14813.67|14932.76|14812.76|9
1644861410000|2022-02-14 17:56:50|14932.6|14812.6|14934.52|14814.52|14934.53|14814.53|14932.6|14812.6|9
1644861420000|2022-02-14 17:57:00|14934.75|14814.75|14934|14814|14935.07|14815.07|14934|14814|9
1644861430000|2022-02-14 17:57:10|14934.15|14814.15|14937.16|14817.16|14937.16|14817.16|14934.15|14814.15|9
1644861440000|2022-02-14 17:57:20|14936.98|14816.98|14936.69|14816.69|14937.4|14817.4|14936.64|14816.64|9
1644861450000|2022-02-14 17:57:30|14936.52|14816.52|14935.34|14815.34|14936.54|14816.54|14935.34|14815.34|10
1644861460000|2022-02-14 17:57:40|14935.27|14815.27|14929.15|14809.15|14935.27|14815.27|14929.15|14809.15|10
1644861470000|2022-02-14 17:57:50|14928.18|14808.18|14924.13|14804.13|14928.18|14808.18|14924.13|14804.13|10
1644861480000|2022-02-14 17:58:00|14922.88|14802.88|14921.27|14801.27|14922.88|14802.88|14919.89|14799.89|10
1644861490000|2022-02-14 17:58:10|14921.5|14801.5|14919.21|14799.21|14921.5|14801.5|14918.83|14798.83|10
1644861500000|2022-02-14 17:58:20|14919.01|14799.01|14918.57|14798.57|14919.09|14799.09|14918.52|14798.52|10
1644861510000|2022-02-14 17:58:30|14918.25|14798.25|14918.4|14798.4|14918.4|14798.4|14917.44|14797.44|10
1644861520000|2022-02-14 17:58:40|14918.54|14798.54|14919.05|14799.05|14919.05|14799.05|14918.21|14798.21|9
1644861530000|2022-02-14 17:58:50|14918.97|14798.97|14921.97|14801.97|14921.97|14801.97|14918.97|14798.97|10
1644861540000|2022-02-14 17:59:00|14922.25|14802.25|14925.09|14805.09|14925.2|14805.2|14922.25|14802.25|10
1644861550000|2022-02-14 17:59:10|14925.57|14805.57|14927.18|14807.18|14927.19|14807.19|14925.57|14805.57|10
1644861560000|2022-02-14 17:59:20|14927.6|14807.6|14927.53|14807.53|14927.64|14807.64|14927.23|14807.23|9
1644861570000|2022-02-14 17:59:30|14927.28|14807.28|14928.14|14808.14|14928.14|14808.14|14926.65|14806.65|9
1644861580000|2022-02-14 17:59:40|14927.9|14807.9|14927.81|14807.81|14928.33|14808.33|14927.81|14807.81|10
1644861590000|2022-02-14 17:59:50|14927.83|14807.83|14928.79|14808.79|14929.04|14809.04|14927.69|14807.69|9
1644861600000|2022-02-14 18:00:00|14928.81|14808.81|14929.29|14809.29|14929.31|14809.31|14928.41|14808.41|9
1644861610000|2022-02-14 18:00:10|14929.41|14809.41|14932.39|14812.39|14932.39|14812.39|14929.36|14809.36|10
1644861620000|2022-02-14 18:00:20|14932.53|14812.53|14933.4|14813.4|14933.56|14813.56|14932.53|14812.53|8
1644861630000|2022-02-14 18:00:30|14933.42|14813.42|14932.36|14812.36|14933.42|14813.42|14932.36|14812.36|9
1644861640000|2022-02-14 18:00:40|14932.22|14812.22|14930.74|14810.74|14932.51|14812.51|14930.74|14810.74|10
1644861650000|2022-02-14 18:00:50|14930.49|14810.49|14930.13|14810.13|14930.49|14810.49|14929.78|14809.78|10
1644861660000|2022-02-14 18:01:00|14930.05|14810.05|14928.29|14808.29|14930.05|14810.05|14928.29|14808.29|10
1644861670000|2022-02-14 18:01:10|14928.32|14808.32|14926.57|14806.57|14928.32|14808.32|14926.57|14806.57|10
1644861680000|2022-02-14 18:01:20|14926.21|14806.21|14923.46|14803.46|14926.39|14806.39|14923.46|14803.46|10
1644861690000|2022-02-14 18:01:30|14922.2|14802.2|14922.72|14802.72|14922.72|14802.72|14921.72|14801.72|9
1644861700000|2022-02-14 18:01:40|14922.69|14802.69|14919.22|14799.22|14922.71|14802.71|14919.22|14799.22|10
1644861710000|2022-02-14 18:01:50|14918.15|14798.15|14915.06|14795.06|14918.23|14798.23|14915.06|14795.06|10
1644861720000|2022-02-14 18:02:00|14915.18|14795.18|14912.26|14792.26|14915.18|14795.18|14912.26|14792.26|10
1644861730000|2022-02-14 18:02:10|14912.35|14792.35|14912.04|14792.04|14913|14793|14911.88|14791.88|9
1644861740000|2022-02-14 18:02:20|14911.55|14791.55|14910.4|14790.4|14911.55|14791.55|14910.16|14790.16|10
1644861750000|2022-02-14 18:02:30|14910.35|14790.35|14910.3|14790.3|14911.07|14791.07|14910.3|14790.3|9
1644861760000|2022-02-14 18:02:40|14910.18|14790.18|14910.37|14790.37|14910.49|14790.49|14910.15|14790.15|9
1644861770000|2022-02-14 18:02:50|14910.47|14790.47|14913.83|14793.83|14913.83|14793.83|14910.47|14790.47|10
1644861780000|2022-02-14 18:03:00|14914.01|14794.01|14918.41|14798.41|14918.41|14798.41|14914.01|14794.01|9
1644861790000|2022-02-14 18:03:10|14919.93|14799.93|14921.35|14801.35|14921.35|14801.35|14919.67|14799.67|10
1644861800000|2022-02-14 18:03:20|14921.07|14801.07|14920.35|14800.35|14921.21|14801.21|14920.13|14800.13|10
1644861810000|2022-02-14 18:03:30|14920.21|14800.21|14920.16|14800.16|14920.23|14800.23|14919.93|14799.93|9
1644861820000|2022-02-14 18:03:40|14920.35|14800.35|14923.76|14803.76|14923.76|14803.76|14920.35|14800.35|10
1644861830000|2022-02-14 18:03:50|14924.74|14804.74|14923.37|14803.37|14924.81|14804.81|14923.37|14803.37|10
1644861840000|2022-02-14 18:04:00|14923.27|14803.27|14923.86|14803.86|14923.93|14803.93|14922.61|14802.61|10
1644861850000|2022-02-14 18:04:10|14923.97|14803.97|14923.88|14803.88|14924.55|14804.55|14923.84|14803.84|10
1644861860000|2022-02-14 18:04:20|14923.74|14803.74|14925.29|14805.29|14925.29|14805.29|14923.62|14803.62|10
1644861870000|2022-02-14 18:04:30|14924.97|14804.97|14925.65|14805.65|14925.65|14805.65|14924.9|14804.9|9
1644861880000|2022-02-14 18:04:40|14926.03|14806.03|14926.31|14806.31|14926.41|14806.41|14925.44|14805.44|10
1644861890000|2022-02-14 18:04:50|14926.51|14806.51|14928.46|14808.46|14928.46|14808.46|14926.51|14806.51|7
1644861900000|2022-02-14 18:05:00|14928.43|14808.43|14929.98|14809.98|14929.98|14809.98|14928.31|14808.31|10
1644861910000|2022-02-14 18:05:10|14930.06|14810.06|14934.96|14814.96|14934.96|14814.96|14930.06|14810.06|10
1644861920000|2022-02-14 18:05:20|14934.86|14814.86|14935.9|14815.9|14936.32|14816.32|14934.86|14814.86|10
1644861930000|2022-02-14 18:05:30|14935.87|14815.87|14934.02|14814.02|14935.87|14815.87|14934.02|14814.02|10
1644861940000|2022-02-14 18:05:40|14934.28|14814.28|14933.68|14813.68|14934.31|14814.31|14933.68|14813.68|9
1644861950000|2022-02-14 18:05:50|14933.79|14813.79|14936.58|14816.58|14936.58|14816.58|14933.79|14813.79|8
1644861960000|2022-02-14 18:06:00|14937.26|14817.26|14943.92|14823.92|14943.92|14823.92|14937.26|14817.26|10
1644861970000|2022-02-14 18:06:10|14944.49|14824.49|14946.88|14826.88|14946.88|14826.88|14943.7|14823.7|10
1644861980000|2022-02-14 18:06:20|14947.74|14827.74|14945.08|14825.08|14949.31|14829.31|14945.08|14825.08|10
1644861990000|2022-02-14 18:06:30|14944.7|14824.7|14939.87|14819.87|14944.7|14824.7|14939.87|14819.87|10
1644862000000|2022-02-14 18:06:40|14939.88|14819.88|14941.05|14821.05|14941.33|14821.33|14939.45|14819.45|10
1644862010000|2022-02-14 18:06:50|14941.14|14821.14|14941.26|14821.26|14941.68|14821.68|14941.14|14821.14|10
1644862020000|2022-02-14 18:07:00|14941.34|14821.34|14942.86|14822.86|14942.86|14822.86|14940.33|14820.33|10
1644862030000|2022-02-14 18:07:10|14943.22|14823.22|14945.6|14825.6|14945.6|14825.6|14943.22|14823.22|10
1644862040000|2022-02-14 18:07:20|14945.55|14825.55|14942.68|14822.68|14945.55|14825.55|14942.68|14822.68|9
1644862050000|2022-02-14 18:07:30|14942.56|14822.56|14943.23|14823.23|14943.23|14823.23|14941.82|14821.82|9
1644862060000|2022-02-14 18:07:40|14943.22|14823.22|14944.39|14824.39|14944.56|14824.56|14943.07|14823.07|10
1644862070000|2022-02-14 18:07:50|14944.36|14824.36|14945.18|14825.18|14945.44|14825.44|14944.36|14824.36|10
1644862080000|2022-02-14 18:08:00|14945.27|14825.27|14946.05|14826.05|14946.05|14826.05|14945.17|14825.17|9
1644862090000|2022-02-14 18:08:10|14945.56|14825.56|14945.68|14825.68|14946.3|14826.3|14945.56|14825.56|10
1644862100000|2022-02-14 18:08:20|14945.5|14825.5|14943.51|14823.51|14945.5|14825.5|14943.51|14823.51|10
1644862110000|2022-02-14 18:08:30|14942.68|14822.68|14939.7|14819.7|14942.68|14822.68|14939.46|14819.46|10
1644862120000|2022-02-14 18:08:40|14938.67|14818.67|14939.41|14819.41|14940.02|14820.02|14938.55|14818.55|10
1644862130000|2022-02-14 18:08:50|14939.68|14819.68|14939.09|14819.09|14940.02|14820.02|14939.09|14819.09|9
1644862140000|2022-02-14 18:09:00|14939.16|14819.16|14940.34|14820.34|14940.34|14820.34|14939.16|14819.16|8
1644862150000|2022-02-14 18:09:10|14940.36|14820.36|14940.19|14820.19|14941.25|14821.25|14940.19|14820.19|10
1644862160000|2022-02-14 18:09:20|14940.13|14820.13|14939.69|14819.69|14940.16|14820.16|14939.69|14819.69|6
1644862170000|2022-02-14 18:09:30|14939.67|14819.67|14937.44|14817.44|14939.67|14819.67|14937.44|14817.44|9
1644862180000|2022-02-14 18:09:40|14937.65|14817.65|14935.57|14815.57|14937.65|14817.65|14935.56|14815.56|10
1644862190000|2022-02-14 18:09:50|14935.25|14815.25|14935.17|14815.17|14935.25|14815.25|14934.8|14814.8|6
1644862200000|2022-02-14 18:10:00|14934.83|14814.83|14935.86|14815.86|14935.86|14815.86|14934.6|14814.6|10
1644862210000|2022-02-14 18:10:10|14937.4|14817.4|14939.16|14819.16|14939.25|14819.25|14937.4|14817.4|10
1644862220000|2022-02-14 18:10:20|14939.14|14819.14|14937.69|14817.69|14939.14|14819.14|14937.63|14817.63|9
1644862230000|2022-02-14 18:10:30|14937.37|14817.37|14937.53|14817.53|14937.53|14817.53|14936.86|14816.86|9
1644862240000|2022-02-14 18:10:40|14937.21|14817.21|14936.36|14816.36|14937.56|14817.56|14936.36|14816.36|10
1644862250000|2022-02-14 18:10:50|14936.52|14816.52|14932.98|14812.98|14936.52|14816.52|14932.98|14812.98|9
1644862260000|2022-02-14 18:11:00|14933.12|14813.12|14926.5|14806.5|14933.12|14813.12|14926.5|14806.5|10
1644862270000|2022-02-14 18:11:10|14926.13|14806.13|14926.27|14806.27|14926.95|14806.95|14926.13|14806.13|10
1644862280000|2022-02-14 18:11:20|14926.01|14806.01|14925.94|14805.94|14926.32|14806.32|14925.88|14805.88|9
1644862290000|2022-02-14 18:11:30|14925.98|14805.98|14926.42|14806.42|14926.48|14806.48|14925.87|14805.87|9
1644862300000|2022-02-14 18:11:40|14926.5|14806.5|14926.68|14806.68|14926.77|14806.77|14926.33|14806.33|8
1644862310000|2022-02-14 18:11:50|14926.69|14806.69|14927.08|14807.08|14927.75|14807.75|14926.69|14806.69|10
1644862320000|2022-02-14 18:12:00|14927.1|14807.1|14923.12|14803.12|14927.1|14807.1|14923.12|14803.12|9
1644862330000|2022-02-14 18:12:10|14922.78|14802.78|14921.75|14801.75|14922.78|14802.78|14921.23|14801.23|10
1644862340000|2022-02-14 18:12:20|14921.74|14801.74|14922.53|14802.53|14922.53|14802.53|14921.72|14801.72|10
1644862350000|2022-02-14 18:12:30|14923.38|14803.38|14924.63|14804.63|14924.95|14804.95|14923.38|14803.38|10
1644862360000|2022-02-14 18:12:40|14925.32|14805.32|14925.58|14805.58|14925.98|14805.98|14925.32|14805.32|10
1644862370000|2022-02-14 18:12:50|14925.5|14805.5|14923.28|14803.28|14926.05|14806.05|14923.28|14803.28|10
1644862380000|2022-02-14 18:13:00|14923.01|14803.01|14923.02|14803.02|14923.38|14803.38|14922.4|14802.4|10
1644862390000|2022-02-14 18:13:10|14923.01|14803.01|14923.18|14803.18|14923.35|14803.35|14922.53|14802.53|9
1644862400000|2022-02-14 18:13:20|14922.96|14802.96|14921.93|14801.93|14922.96|14802.96|14921.93|14801.93|10
1644862410000|2022-02-14 18:13:30|14921.79|14801.79|14923.2|14803.2|14923.2|14803.2|14921.73|14801.73|10
1644862420000|2022-02-14 18:13:40|14923.43|14803.43|14924.22|14804.22|14924.32|14804.32|14923.43|14803.43|10
1644862430000|2022-02-14 18:13:50|14924.31|14804.31|14925.58|14805.58|14925.58|14805.58|14924.14|14804.14|9
1644862440000|2022-02-14 18:14:00|14925.63|14805.63|14926.69|14806.69|14926.83|14806.83|14925.63|14805.63|9
1644862450000|2022-02-14 18:14:10|14926.5|14806.5|14928.04|14808.04|14928.04|14808.04|14926.5|14806.5|9
1644862460000|2022-02-14 18:14:20|14928.24|14808.24|14926.59|14806.59|14928.28|14808.28|14926.59|14806.59|10
1644862470000|2022-02-14 18:14:30|14925.97|14805.97|14923.67|14803.67|14925.97|14805.97|14923.67|14803.67|10
1644862480000|2022-02-14 18:14:40|14923.69|14803.69|14923.49|14803.49|14924|14804|14923.49|14803.49|10
1644862490000|2022-02-14 18:14:50|14923.43|14803.43|14923.82|14803.82|14923.82|14803.82|14922.77|14802.77|10
1644862500000|2022-02-14 18:15:00|14923.75|14803.75|14922.86|14802.86|14924.4|14804.4|14922.86|14802.86|10
1644862510000|2022-02-14 18:15:10|14922.74|14802.74|14923.95|14803.95|14923.95|14803.95|14922.74|14802.74|10
1644862520000|2022-02-14 18:15:20|14923.81|14803.81|14923.48|14803.48|14923.81|14803.81|14923.05|14803.05|10
1644862530000|2022-02-14 18:15:30|14923.7|14803.7|14925.55|14805.55|14925.55|14805.55|14923.7|14803.7|10
1644862540000|2022-02-14 18:15:40|14926.22|14806.22|14928.83|14808.83|14928.83|14808.83|14926.22|14806.22|10
1644862550000|2022-02-14 18:15:50|14928.86|14808.86|14932.34|14812.34|14932.34|14812.34|14928.86|14808.86|10
1644862560000|2022-02-14 18:16:00|14932.63|14812.63|14933.1|14813.1|14933.26|14813.26|14932.63|14812.63|10
1644862570000|2022-02-14 18:16:10|14932.88|14812.88|14936.37|14816.37|14936.37|14816.37|14932.65|14812.65|10
1644862580000|2022-02-14 18:16:20|14936.84|14816.84|14937.84|14817.84|14938.23|14818.23|14936.84|14816.84|10
1644862590000|2022-02-14 18:16:30|14938.07|14818.07|14938.32|14818.32|14938.68|14818.68|14937.93|14817.93|10
1644862600000|2022-02-14 18:16:40|14938.24|14818.24|14937.69|14817.69|14938.48|14818.48|14937.69|14817.69|10
1644862610000|2022-02-14 18:16:50|14937.39|14817.39|14938.15|14818.15|14938.15|14818.15|14937.39|14817.39|9
1644862620000|2022-02-14 18:17:00|14938.25|14818.25|14938.77|14818.77|14938.77|14818.77|14938.25|14818.25|10
1644862630000|2022-02-14 18:17:10|14938.7|14818.7|14938.29|14818.29|14938.7|14818.7|14938.16|14818.16|10
1644862640000|2022-02-14 18:17:20|14938.6|14818.6|14940.38|14820.38|14940.38|14820.38|14938.6|14818.6|10
1644862650000|2022-02-14 18:17:30|14940.49|14820.49|14938.52|14818.52|14941.03|14821.03|14938.32|14818.32|10
1644862660000|2022-02-14 18:17:40|14938.18|14818.18|14938.89|14818.89|14939.36|14819.36|14938.18|14818.18|10
1644862670000|2022-02-14 18:17:50|14939.87|14819.87|14940.44|14820.44|14940.44|14820.44|14939.77|14819.77|9
1644862680000|2022-02-14 18:18:00|14940.49|14820.49|14941.01|14821.01|14941.39|14821.39|14940.38|14820.38|9
1644862690000|2022-02-14 18:18:10|14941.02|14821.02|14939.5|14819.5|14941.78|14821.78|14939.5|14819.5|10
1644862700000|2022-02-14 18:18:20|14939.65|14819.65|14940.28|14820.28|14940.6|14820.6|14939.65|14819.65|8
1644862710000|2022-02-14 18:18:30|14940.23|14820.23|14940.72|14820.72|14940.72|14820.72|14939.82|14819.82|10
1644862720000|2022-02-14 18:18:40|14940.69|14820.69|14942.36|14822.36|14942.36|14822.36|14940.69|14820.69|10
1644862730000|2022-02-14 18:18:50|14942.56|14822.56|14944.48|14824.48|14944.48|14824.48|14942.56|14822.56|10
1644862740000|2022-02-14 18:19:00|14944.64|14824.64|14947.62|14827.62|14947.76|14827.76|14944.64|14824.64|10
1644862750000|2022-02-14 18:19:10|14947.86|14827.86|14949.42|14829.42|14949.68|14829.68|14947.86|14827.86|9
1644862760000|2022-02-14 18:19:20|14949.44|14829.44|14948.9|14828.9|14949.44|14829.44|14948.74|14828.74|8
1644862770000|2022-02-14 18:19:30|14948.59|14828.59|14948.97|14828.97|14950.59|14830.59|14948.47|14828.47|10
1644862780000|2022-02-14 18:19:40|14948.87|14828.87|14949.19|14829.19|14949.4|14829.4|14948.7|14828.7|9
1644862790000|2022-02-14 18:19:50|14948.81|14828.81|14948.24|14828.24|14949.09|14829.09|14948.24|14828.24|7
1644862800000|2022-02-14 18:20:00|14948.22|14828.22|14948.77|14828.77|14949.56|14829.56|14947.88|14827.88|9
1644862810000|2022-02-14 18:20:10|14948.83|14828.83|14946.68|14826.68|14949.12|14829.12|14946.68|14826.68|10
1644862820000|2022-02-14 18:20:20|14946.63|14826.63|14942.74|14822.74|14946.63|14826.63|14942.74|14822.74|9
1644862830000|2022-02-14 18:20:30|14942.28|14822.28|14944.38|14824.38|14944.38|14824.38|14942.28|14822.28|10
1644862840000|2022-02-14 18:20:40|14944.35|14824.35|14945.84|14825.84|14945.84|14825.84|14944.35|14824.35|10
1644862850000|2022-02-14 18:20:50|14945.74|14825.74|14946.31|14826.31|14946.37|14826.37|14945.39|14825.39|10
1644862860000|2022-02-14 18:21:00|14946.58|14826.58|14946.69|14826.69|14947.61|14827.61|14946.58|14826.58|10
1644862870000|2022-02-14 18:21:10|14947.06|14827.06|14947.83|14827.83|14947.83|14827.83|14946.13|14826.13|10
1644862880000|2022-02-14 18:21:20|14947.7|14827.7|14950.92|14830.92|14950.92|14830.92|14947.66|14827.66|10
1644862890000|2022-02-14 18:21:30|14951.11|14831.11|14951.6|14831.6|14952.96|14832.96|14951.11|14831.11|10
1644862900000|2022-02-14 18:21:40|14951.8|14831.8|14951.46|14831.46|14952.3|14832.3|14951.38|14831.38|10
1644862910000|2022-02-14 18:21:50|14951.43|14831.43|14952.13|14832.13|14952.92|14832.92|14951.43|14831.43|10
1644862920000|2022-02-14 18:22:00|14952.05|14832.05|14951.35|14831.35|14952.05|14832.05|14951.26|14831.26|7
1644862930000|2022-02-14 18:22:10|14951.61|14831.61|14952.11|14832.11|14952.12|14832.12|14951.36|14831.36|9
1644862940000|2022-02-14 18:22:20|14952.12|14832.12|14951.05|14831.05|14952.32|14832.32|14951.05|14831.05|10
1644862950000|2022-02-14 18:22:30|14950.8|14830.8|14949.76|14829.76|14950.8|14830.8|14949.62|14829.62|10
1644862960000|2022-02-14 18:22:40|14949.04|14829.04|14947.64|14827.64|14949.04|14829.04|14947.64|14827.64|10
1644862970000|2022-02-14 18:22:50|14947.24|14827.24|14943.79|14823.79|14947.24|14827.24|14943.79|14823.79|10
1644862980000|2022-02-14 18:23:00|14943.34|14823.34|14940.9|14820.9|14943.34|14823.34|14940.9|14820.9|10
1644862990000|2022-02-14 18:23:10|14939.36|14819.36|14938.68|14818.68|14939.56|14819.56|14938.68|14818.68|10
1644863000000|2022-02-14 18:23:20|14938.73|14818.73|14930.07|14810.07|14938.86|14818.86|14930.07|14810.07|10
1644863010000|2022-02-14 18:23:30|14930.43|14810.43|14925.36|14805.36|14930.43|14810.43|14925.36|14805.36|9
1644863020000|2022-02-14 18:23:40|14924.47|14804.47|14920.03|14800.03|14924.63|14804.63|14920.03|14800.03|10
1644863030000|2022-02-14 18:23:50|14918.81|14798.81|14917.22|14797.22|14918.81|14798.81|14917|14797|10
1644863040000|2022-02-14 18:24:00|14916.97|14796.97|14910.44|14790.44|14916.97|14796.97|14910.44|14790.44|10
1644863050000|2022-02-14 18:24:10|14909.04|14789.04|14892.6|14772.6|14909.04|14789.04|14892.6|14772.6|10
1644863060000|2022-02-14 18:24:20|14892.23|14772.23|14881.85|14761.85|14892.23|14772.23|14881.08|14761.08|10
1644863070000|2022-02-14 18:24:30|14881.11|14761.11|14871.57|14751.57|14881.11|14761.11|14871.57|14751.57|10
1644863080000|2022-02-14 18:24:40|14870.96|14750.96|14869.54|14749.54|14870.96|14750.96|14868.07|14748.07|10
1644863090000|2022-02-14 18:24:50|14869.68|14749.68|14868.34|14748.34|14870.03|14750.03|14868.34|14748.34|10
1644863100000|2022-02-14 18:25:00|14867.97|14747.97|14867.3|14747.3|14869.16|14749.16|14867.25|14747.25|10
1644863110000|2022-02-14 18:25:10|14867.11|14747.11|14860.44|14740.44|14867.11|14747.11|14860.44|14740.44|10
1644863120000|2022-02-14 18:25:20|14860.46|14740.46|14861.45|14741.45|14861.45|14741.45|14860.39|14740.39|9
1644863130000|2022-02-14 18:25:30|14861.4|14741.4|14864.69|14744.69|14864.69|14744.69|14861.4|14741.4|10
1644863140000|2022-02-14 18:25:40|14865.12|14745.12|14868.09|14748.09|14868.09|14748.09|14865.12|14745.12|10
1644863150000|2022-02-14 18:25:50|14868.59|14748.59|14872.85|14752.85|14873.08|14753.08|14868.59|14748.59|10
1644863160000|2022-02-14 18:26:00|14873.58|14753.58|14876.85|14756.85|14876.85|14756.85|14873.58|14753.58|10
1644863170000|2022-02-14 18:26:10|14876.27|14756.27|14877.24|14757.24|14877.24|14757.24|14876.08|14756.08|10
1644863180000|2022-02-14 18:26:20|14877.34|14757.34|14879.42|14759.42|14879.42|14759.42|14877.34|14757.34|10
1644863190000|2022-02-14 18:26:30|14879.55|14759.55|14882.1|14762.1|14882.5|14762.5|14879.55|14759.55|10
1644863200000|2022-02-14 18:26:40|14881.62|14761.62|14882.24|14762.24|14882.24|14762.24|14880.87|14760.87|10
1644863210000|2022-02-14 18:26:50|14882.22|14762.22|14880.93|14760.93|14883.14|14763.14|14880.93|14760.93|9
1644863220000|2022-02-14 18:27:00|14880.53|14760.53|14879.3|14759.3|14880.53|14760.53|14878.45|14758.45|10
1644863230000|2022-02-14 18:27:10|14879.12|14759.12|14878.36|14758.36|14879.24|14759.24|14878.22|14758.22|10
1644863240000|2022-02-14 18:27:20|14879.06|14759.06|14880.58|14760.58|14881.06|14761.06|14879.01|14759.01|10
1644863250000|2022-02-14 18:27:30|14880.71|14760.71|14883.67|14763.67|14883.67|14763.67|14880.71|14760.71|10
1644863260000|2022-02-14 18:27:40|14884.09|14764.09|14885.23|14765.23|14885.4|14765.4|14883.89|14763.89|10
1644863270000|2022-02-14 18:27:50|14885.29|14765.29|14884.98|14764.98|14885.63|14765.63|14884.98|14764.98|10
1644863280000|2022-02-14 18:28:00|14885.06|14765.06|14884.76|14764.76|14885.39|14765.39|14884.76|14764.76|10
1644863290000|2022-02-14 18:28:10|14884.58|14764.58|14884.8|14764.8|14884.86|14764.86|14884.32|14764.32|9
1644863300000|2022-02-14 18:28:20|14885.22|14765.22|14884.01|14764.01|14885.22|14765.22|14883.89|14763.89|10
1644863310000|2022-02-14 18:28:30|14883.93|14763.93|14886.72|14766.72|14886.72|14766.72|14883.91|14763.91|10
1644863320000|2022-02-14 18:28:40|14887.3|14767.3|14887.01|14767.01|14887.68|14767.68|14887.01|14767.01|8
1644863330000|2022-02-14 18:28:50|14886.71|14766.71|14885.33|14765.33|14887.06|14767.06|14885.33|14765.33|10
1644863340000|2022-02-14 18:29:00|14885.77|14765.77|14886.63|14766.63|14886.84|14766.84|14885.15|14765.15|9
1644863350000|2022-02-14 18:29:10|14886.76|14766.76|14886.03|14766.03|14887.22|14767.22|14886.03|14766.03|10
1644863360000|2022-02-14 18:29:20|14885.94|14765.94|14886.05|14766.05|14886.67|14766.67|14885.94|14765.94|10
1644863370000|2022-02-14 18:29:30|14886.22|14766.22|14885.43|14765.43|14886.89|14766.89|14885.43|14765.43|10
1644863380000|2022-02-14 18:29:40|14885.73|14765.73|14885.53|14765.53|14885.73|14765.73|14884.39|14764.39|10
1644863390000|2022-02-14 18:29:50|14885.67|14765.67|14885.12|14765.12|14885.9|14765.9|14885.12|14765.12|10
1644863400000|2022-02-14 18:30:00|14885.29|14765.29|14884.83|14764.83|14885.35|14765.35|14884.46|14764.46|9
1644863410000|2022-02-14 18:30:10|14885.32|14765.32|14886.94|14766.94|14886.98|14766.98|14885.32|14765.32|10
1644863420000|2022-02-14 18:30:20|14887.13|14767.13|14884.5|14764.5|14887.13|14767.13|14884.5|14764.5|10
1644863430000|2022-02-14 18:30:30|14883.64|14763.64|14873.55|14753.55|14883.64|14763.64|14873.55|14753.55|10
1644863440000|2022-02-14 18:30:40|14873.21|14753.21|14867.18|14747.18|14873.21|14753.21|14867.18|14747.18|10
1644863450000|2022-02-14 18:30:50|14866.98|14746.98|14865.94|14745.94|14867.48|14747.48|14865.94|14745.94|10
1644863460000|2022-02-14 18:31:00|14866.07|14746.07|14864.13|14744.13|14866.07|14746.07|14864.13|14744.13|10
1644863470000|2022-02-14 18:31:10|14864.17|14744.17|14863.73|14743.73|14864.21|14744.21|14863.48|14743.48|9
1644863480000|2022-02-14 18:31:20|14863.55|14743.55|14864.38|14744.38|14865.29|14745.29|14863.55|14743.55|10
1644863490000|2022-02-14 18:31:30|14864.66|14744.66|14865.04|14745.04|14865.33|14745.33|14864.36|14744.36|10
1644863500000|2022-02-14 18:31:40|14864.55|14744.55|14867.05|14747.05|14867.29|14747.29|14864.55|14744.55|10
1644863510000|2022-02-14 18:31:50|14867.16|14747.16|14867.41|14747.41|14868.71|14748.71|14867.16|14747.16|10
1644863520000|2022-02-14 18:32:00|14867.01|14747.01|14868.08|14748.08|14868.19|14748.19|14867.01|14747.01|10
1644863530000|2022-02-14 18:32:10|14867.61|14747.61|14865.53|14745.53|14867.61|14747.61|14865.53|14745.53|9
1644863540000|2022-02-14 18:32:20|14864.32|14744.32|14863.4|14743.4|14865.1|14745.1|14863.4|14743.4|10
1644863550000|2022-02-14 18:32:30|14863.43|14743.43|14862.32|14742.32|14863.43|14743.43|14861.9|14741.9|10
1644863560000|2022-02-14 18:32:40|14862.51|14742.51|14863.48|14743.48|14863.48|14743.48|14862.1|14742.1|10
1644863570000|2022-02-14 18:32:50|14863.73|14743.73|14864.52|14744.52|14864.83|14744.83|14863.73|14743.73|10
1644863580000|2022-02-14 18:33:00|14864.57|14744.57|14864.86|14744.86|14865.72|14745.72|14864.28|14744.28|10
1644863590000|2022-02-14 18:33:10|14865.46|14745.46|14866.29|14746.29|14866.5|14746.5|14865.34|14745.34|10
1644863600000|2022-02-14 18:33:20|14866.36|14746.36|14868.32|14748.32|14869.04|14749.04|14866.36|14746.36|10
1644863610000|2022-02-14 18:33:30|14868.54|14748.54|14869.03|14749.03|14869.03|14749.03|14868.31|14748.31|10
1644863620000|2022-02-14 18:33:40|14869.57|14749.57|14870.32|14750.32|14870.32|14750.32|14869.12|14749.12|10
1644863630000|2022-02-14 18:33:50|14870.79|14750.79|14873.59|14753.59|14873.59|14753.59|14870.79|14750.79|10
1644863640000|2022-02-14 18:34:00|14873.69|14753.69|14874.74|14754.74|14875.13|14755.13|14873.69|14753.69|10
1644863650000|2022-02-14 18:34:10|14874.59|14754.59|14877.14|14757.14|14877.14|14757.14|14874.59|14754.59|10
1644863660000|2022-02-14 18:34:20|14877.13|14757.13|14877.52|14757.52|14878.42|14758.42|14877.13|14757.13|10
1644863670000|2022-02-14 18:34:30|14877.32|14757.32|14877.31|14757.31|14877.47|14757.47|14876.92|14756.92|10
1644863680000|2022-02-14 18:34:40|14877.37|14757.37|14878.95|14758.95|14878.95|14758.95|14877.37|14757.37|9
1644863690000|2022-02-14 18:34:50|14878.98|14758.98|14877.44|14757.44|14878.98|14758.98|14877.28|14757.28|10
1644863700000|2022-02-14 18:35:00|14877.47|14757.47|14875.31|14755.31|14877.47|14757.47|14875.31|14755.31|10
1644863710000|2022-02-14 18:35:10|14875.26|14755.26|14874.3|14754.3|14875.7|14755.7|14874.07|14754.07|9
1644863720000|2022-02-14 18:35:20|14874.49|14754.49|14874.22|14754.22|14874.55|14754.55|14873.69|14753.69|9
1644863730000|2022-02-14 18:35:30|14874.15|14754.15|14873.79|14753.79|14874.15|14754.15|14873.69|14753.69|9
1644863740000|2022-02-14 18:35:40|14874.33|14754.33|14876.27|14756.27|14876.27|14756.27|14874.23|14754.23|9
1644863750000|2022-02-14 18:35:50|14876.37|14756.37|14877.84|14757.84|14878.19|14758.19|14876.37|14756.37|10
1644863760000|2022-02-14 18:36:00|14878.3|14758.3|14875.93|14755.93|14878.39|14758.39|14875.93|14755.93|9
1644863770000|2022-02-14 18:36:10|14876.08|14756.08|14875.82|14755.82|14877.48|14757.48|14875.68|14755.68|10
1644863780000|2022-02-14 18:36:20|14876.12|14756.12|14877.67|14757.67|14877.67|14757.67|14875.85|14755.85|10
1644863790000|2022-02-14 18:36:30|14877.91|14757.91|14877.31|14757.31|14878.08|14758.08|14877.31|14757.31|9
1644863800000|2022-02-14 18:36:40|14877.39|14757.39|14877.8|14757.8|14877.8|14757.8|14876.31|14756.31|10
1644863810000|2022-02-14 18:36:50|14878.23|14758.23|14879.93|14759.93|14879.93|14759.93|14878.19|14758.19|9
1644863820000|2022-02-14 18:37:00|14879.89|14759.89|14880.6|14760.6|14880.96|14760.96|14879.89|14759.89|10
1644863830000|2022-02-14 18:37:10|14880.8|14760.8|14879.79|14759.79|14880.83|14760.83|14879.38|14759.38|9
1644863840000|2022-02-14 18:37:20|14879.14|14759.14|14879.92|14759.92|14880.27|14760.27|14878.99|14758.99|10
1644863850000|2022-02-14 18:37:30|14880.89|14760.89|14882.23|14762.23|14882.23|14762.23|14880.89|14760.89|10
1644863860000|2022-02-14 18:37:40|14882.78|14762.78|14882.93|14762.93|14882.96|14762.96|14882.5|14762.5|10
1644863870000|2022-02-14 18:37:50|14882.99|14762.99|14884.25|14764.25|14884.25|14764.25|14882.99|14762.99|10
1644863880000|2022-02-14 18:38:00|14884.01|14764.01|14884.04|14764.04|14884.32|14764.32|14883.84|14763.84|10
1644863890000|2022-02-14 18:38:10|14884|14764|14883.29|14763.29|14884.01|14764.01|14883.19|14763.19|10
1644863900000|2022-02-14 18:38:20|14883.28|14763.28|14884.44|14764.44|14884.69|14764.69|14882.98|14762.98|10
1644863910000|2022-02-14 18:38:30|14884.49|14764.49|14884.22|14764.22|14884.91|14764.91|14884.22|14764.22|10
1644863920000|2022-02-14 18:38:40|14884.78|14764.78|14884.96|14764.96|14885.09|14765.09|14884.48|14764.48|10
1644863930000|2022-02-14 18:38:50|14885.32|14765.32|14886.59|14766.59|14886.59|14766.59|14885.23|14765.23|10
1644863940000|2022-02-14 18:39:00|14887.06|14767.06|14883.82|14763.82|14887.06|14767.06|14883.82|14763.82|10
1644863950000|2022-02-14 18:39:10|14883.31|14763.31|14880.9|14760.9|14883.31|14763.31|14880.55|14760.55|10
1644863960000|2022-02-14 18:39:20|14880.32|14760.32|14878.56|14758.56|14880.32|14760.32|14878.39|14758.39|9
1644863970000|2022-02-14 18:39:30|14878.79|14758.79|14878.44|14758.44|14879.12|14759.12|14878.05|14758.05|9
1644863980000|2022-02-14 18:39:40|14878.81|14758.81|14878.08|14758.08|14878.81|14758.81|14878.08|14758.08|8
1644863990000|2022-02-14 18:39:50|14878.28|14758.28|14877.74|14757.74|14878.37|14758.37|14877.67|14757.67|10
1644864000000|2022-02-14 18:40:00|14877.42|14757.42|14878|14758|14878.53|14758.53|14877.42|14757.42|10
1644864010000|2022-02-14 18:40:10|14877.93|14757.93|14878.21|14758.21|14878.21|14758.21|14877.11|14757.11|9
1644864020000|2022-02-14 18:40:20|14878.23|14758.23|14878.73|14758.73|14878.93|14758.93|14878.23|14758.23|10
1644864030000|2022-02-14 18:40:30|14878.66|14758.66|14876.71|14756.71|14878.79|14758.79|14876.71|14756.71|10
1644864040000|2022-02-14 18:40:40|14876.7|14756.7|14876.29|14756.29|14876.91|14756.91|14876.29|14756.29|9
1644864050000|2022-02-14 18:40:50|14876.57|14756.57|14876.75|14756.75|14876.84|14756.84|14876.36|14756.36|8
1644864060000|2022-02-14 18:41:00|14876.71|14756.71|14874.29|14754.29|14876.71|14756.71|14874.29|14754.29|10
1644864070000|2022-02-14 18:41:10|14874.18|14754.18|14873.33|14753.33|14874.24|14754.24|14873.19|14753.19|10
1644864080000|2022-02-14 18:41:20|14873.31|14753.31|14875.76|14755.76|14875.76|14755.76|14873.27|14753.27|10
1644864090000|2022-02-14 18:41:30|14876.6|14756.6|14878.24|14758.24|14878.3|14758.3|14876.6|14756.6|10
1644864100000|2022-02-14 18:41:40|14877.99|14757.99|14878.07|14758.07|14878.6|14758.6|14877.64|14757.64|10
1644864110000|2022-02-14 18:41:50|14878.37|14758.37|14878.79|14758.79|14878.79|14758.79|14878.27|14758.27|10
1644864120000|2022-02-14 18:42:00|14878.56|14758.56|14880.47|14760.47|14880.51|14760.51|14878.56|14758.56|10
1644864130000|2022-02-14 18:42:10|14880.63|14760.63|14884.13|14764.13|14884.13|14764.13|14880.63|14760.63|9
1644864140000|2022-02-14 18:42:20|14884.01|14764.01|14884.67|14764.67|14885.01|14765.01|14883.61|14763.61|9
1644864150000|2022-02-14 18:42:30|14884.57|14764.57|14883.07|14763.07|14884.82|14764.82|14883.07|14763.07|10
1644864160000|2022-02-14 18:42:40|14883.48|14763.48|14882.06|14762.06|14884.05|14764.05|14882.06|14762.06|7
1644864170000|2022-02-14 18:42:50|14882.28|14762.28|14881.02|14761.02|14882.69|14762.69|14881.02|14761.02|10
1644864180000|2022-02-14 18:43:00|14881.25|14761.25|14880.66|14760.66|14881.49|14761.49|14880.58|14760.58|10
1644864190000|2022-02-14 18:43:10|14880.1|14760.1|14875.93|14755.93|14880.1|14760.1|14875.93|14755.93|10
1644864200000|2022-02-14 18:43:20|14874.63|14754.63|14872.82|14752.82|14874.63|14754.63|14872.33|14752.33|9
1644864210000|2022-02-14 18:43:30|14872.32|14752.32|14871.66|14751.66|14872.32|14752.32|14871.66|14751.66|9
1644864220000|2022-02-14 18:43:40|14871.27|14751.27|14872.63|14752.63|14872.63|14752.63|14871.27|14751.27|10
1644864230000|2022-02-14 18:43:50|14872.45|14752.45|14873.19|14753.19|14873.25|14753.25|14872.45|14752.45|10
1644864240000|2022-02-14 18:44:00|14872.86|14752.86|14872.89|14752.89|14872.97|14752.97|14872.69|14752.69|9
1644864250000|2022-02-14 18:44:10|14873.09|14753.09|14874.16|14754.16|14874.16|14754.16|14872.9|14752.9|8
1644864260000|2022-02-14 18:44:20|14874.24|14754.24|14875.24|14755.24|14875.24|14755.24|14874.17|14754.17|8
1644864270000|2022-02-14 18:44:30|14875.41|14755.41|14877.68|14757.68|14878.29|14758.29|14875.41|14755.41|10
1644864280000|2022-02-14 18:44:40|14877.44|14757.44|14877.5|14757.5|14878.36|14758.36|14877.44|14757.44|9
1644864290000|2022-02-14 18:44:50|14876.58|14756.58|14876.8|14756.8|14877.01|14757.01|14876.51|14756.51|10
1644864300000|2022-02-14 18:45:00|14876.52|14756.52|14874.46|14754.46|14876.52|14756.52|14874.41|14754.41|10
1644864310000|2022-02-14 18:45:10|14874.37|14754.37|14874.72|14754.72|14875.49|14755.49|14874.36|14754.36|10
1644864320000|2022-02-14 18:45:20|14875.07|14755.07|14877.39|14757.39|14877.59|14757.59|14874.96|14754.96|10
1644864330000|2022-02-14 18:45:30|14877.21|14757.21|14874.25|14754.25|14877.21|14757.21|14874.25|14754.25|10
1644864340000|2022-02-14 18:45:40|14874.16|14754.16|14872.65|14752.65|14874.32|14754.32|14872.65|14752.65|9
1644864350000|2022-02-14 18:45:50|14872.56|14752.56|14872.64|14752.64|14872.64|14752.64|14872.32|14752.32|9
1644864360000|2022-02-14 18:46:00|14872.73|14752.73|14873.15|14753.15|14873.15|14753.15|14872.52|14752.52|10
1644864370000|2022-02-14 18:46:10|14872.82|14752.82|14873.07|14753.07|14873.65|14753.65|14872.82|14752.82|7
1644864380000|2022-02-14 18:46:20|14872.96|14752.96|14875.14|14755.14|14875.14|14755.14|14872.96|14752.96|8
1644864390000|2022-02-14 18:46:30|14875.11|14755.11|14876.23|14756.23|14876.31|14756.31|14874.85|14754.85|10
1644864400000|2022-02-14 18:46:40|14876.48|14756.48|14878.97|14758.97|14878.97|14758.97|14876.48|14756.48|10
1644864410000|2022-02-14 18:46:50|14879.16|14759.16|14876.01|14756.01|14879.99|14759.99|14876.01|14756.01|10
1644864420000|2022-02-14 18:47:00|14875.11|14755.11|14872.06|14752.06|14875.11|14755.11|14872.06|14752.06|10
1644864430000|2022-02-14 18:47:10|14871.98|14751.98|14871.07|14751.07|14871.98|14751.98|14870.49|14750.49|10
1644864440000|2022-02-14 18:47:20|14870.41|14750.41|14868.19|14748.19|14870.78|14750.78|14868.19|14748.19|10
1644864450000|2022-02-14 18:47:30|14867.98|14747.98|14865.02|14745.02|14867.98|14747.98|14865.02|14745.02|10
1644864460000|2022-02-14 18:47:40|14864.88|14744.88|14862.31|14742.31|14864.88|14744.88|14862.02|14742.02|10
1644864470000|2022-02-14 18:47:50|14862.58|14742.58|14862.93|14742.93|14863.07|14743.07|14862.51|14742.51|10
1644864480000|2022-02-14 18:48:00|14862.98|14742.98|14863.31|14743.31|14863.84|14743.84|14862.94|14742.94|10
1644864490000|2022-02-14 18:48:10|14863.64|14743.64|14863.65|14743.65|14864.06|14744.06|14863.3|14743.3|9
1644864500000|2022-02-14 18:48:20|14863.63|14743.63|14864.36|14744.36|14864.38|14744.38|14863.52|14743.52|10
1644864510000|2022-02-14 18:48:30|14864.09|14744.09|14864.1|14744.1|14865.25|14745.25|14864.09|14744.09|10
1644864520000|2022-02-14 18:48:40|14864.08|14744.08|14863.59|14743.59|14864.08|14744.08|14863.04|14743.04|10
1644864530000|2022-02-14 18:48:50|14863.55|14743.55|14863.29|14743.29|14863.74|14743.74|14862.91|14742.91|10
1644864540000|2022-02-14 18:49:00|14863.45|14743.45|14860.72|14740.72|14863.45|14743.45|14860.72|14740.72|10
1644864550000|2022-02-14 18:49:10|14860.89|14740.89|14860.62|14740.62|14862.2|14742.2|14860.62|14740.62|10
1644864560000|2022-02-14 18:49:20|14860.94|14740.94|14860.25|14740.25|14861.05|14741.05|14860.14|14740.14|10
1644864570000|2022-02-14 18:49:30|14860.12|14740.12|14857.93|14737.93|14860.26|14740.26|14857.93|14737.93|10
1644864580000|2022-02-14 18:49:40|14857.52|14737.52|14854.51|14734.51|14857.52|14737.52|14854.51|14734.51|10
1644864590000|2022-02-14 18:49:50|14854.31|14734.31|14855.42|14735.42|14855.78|14735.78|14854.14|14734.14|10
1644864600000|2022-02-14 18:50:00|14856.12|14736.12|14857.89|14737.89|14858.1|14738.1|14856|14736|10
1644864610000|2022-02-14 18:50:10|14858.26|14738.26|14860.51|14740.51|14860.83|14740.83|14858.26|14738.26|9
1644864620000|2022-02-14 18:50:20|14860.26|14740.26|14860.79|14740.79|14860.91|14740.91|14859.34|14739.34|10
1644864630000|2022-02-14 18:50:30|14861.25|14741.25|14858.51|14738.51|14861.25|14741.25|14858.05|14738.05|10
1644864640000|2022-02-14 18:50:40|14858.32|14738.32|14854.95|14734.95|14858.32|14738.32|14854.95|14734.95|10
1644864650000|2022-02-14 18:50:50|14854.56|14734.56|14850.86|14730.86|14854.56|14734.56|14850.86|14730.86|9
1644864660000|2022-02-14 18:51:00|14850.57|14730.57|14848.97|14728.97|14850.57|14730.57|14848.97|14728.97|10
1644864670000|2022-02-14 18:51:10|14848.89|14728.89|14848.62|14728.62|14850.18|14730.18|14848.62|14728.62|10
1644864680000|2022-02-14 18:51:20|14848.43|14728.43|14845.4|14725.4|14848.87|14728.87|14845.32|14725.32|10
1644864690000|2022-02-14 18:51:30|14845.46|14725.46|14846.82|14726.82|14847.39|14727.39|14845.46|14725.46|10
1644864700000|2022-02-14 18:51:40|14842.81|14722.81|14838.96|14718.96|14842.81|14722.81|14837.24|14717.24|9
1644864710000|2022-02-14 18:51:50|14839.18|14719.18|14839.62|14719.62|14840.39|14720.39|14839.18|14719.18|5
1644864720000|2022-02-14 18:52:00|14839.64|14719.64|14839.28|14719.28|14840.8|14720.8|14838.84|14718.84|15
1644864730000|2022-02-14 18:52:10|14839.09|14719.09|14839.91|14719.91|14839.92|14719.92|14838.89|14718.89|10
1644864740000|2022-02-14 18:52:20|14839.87|14719.87|14838.88|14718.88|14839.87|14719.87|14838.57|14718.57|10
1644864750000|2022-02-14 18:52:30|14838.94|14718.94|14833.52|14713.52|14838.94|14718.94|14833.49|14713.49|10
1644864760000|2022-02-14 18:52:40|14831.67|14711.67|14826.58|14706.58|14831.67|14711.67|14826.2|14706.2|10
1644864770000|2022-02-14 18:52:50|14826.02|14706.02|14822.76|14702.76|14826.64|14706.64|14822.66|14702.66|10
1644864780000|2022-02-14 18:53:00|14823.19|14703.19|14819.25|14699.25|14823.51|14703.51|14819.25|14699.25|10
1644864790000|2022-02-14 18:53:10|14817.71|14697.71|14813.02|14693.02|14817.71|14697.71|14812.59|14692.59|10
1644864800000|2022-02-14 18:53:20|14813.4|14693.4|14809.78|14689.78|14813.4|14693.4|14809.57|14689.57|10
1644864810000|2022-02-14 18:53:30|14809.88|14689.88|14807.33|14687.33|14810.07|14690.07|14806.96|14686.96|10
1644864820000|2022-02-14 18:53:40|14807.31|14687.31|14808.56|14688.56|14808.83|14688.83|14807.19|14687.19|10
1644864830000|2022-02-14 18:53:50|14808.98|14688.98|14808.74|14688.74|14808.98|14688.98|14808.1|14688.1|10
1644864840000|2022-02-14 18:54:00|14809.2|14689.2|14807.39|14687.39|14809.2|14689.2|14807.39|14687.39|10
1644864850000|2022-02-14 18:54:10|14808.54|14688.54|14806.87|14686.87|14808.54|14688.54|14806.74|14686.74|10
1644864860000|2022-02-14 18:54:20|14807.25|14687.25|14805.57|14685.57|14807.45|14687.45|14805.38|14685.38|10
1644864870000|2022-02-14 18:54:30|14806.14|14686.14|14806.19|14686.19|14806.8|14686.8|14806.14|14686.14|9
1644864880000|2022-02-14 18:54:40|14806.25|14686.25|14802.33|14682.33|14806.25|14686.25|14802.33|14682.33|10
1644864890000|2022-02-14 18:54:50|14802.13|14682.13|14800.66|14680.66|14802.13|14682.13|14800.23|14680.23|10
1644864900000|2022-02-14 18:55:00|14799.57|14679.57|14793.84|14673.84|14799.57|14679.57|14793.84|14673.84|10
1644864910000|2022-02-14 18:55:10|14792.63|14672.63|14791.58|14671.58|14792.63|14672.63|14789.86|14669.86|9
1644864920000|2022-02-14 18:55:20|14791.23|14671.23|14793.83|14673.83|14793.83|14673.83|14791.23|14671.23|9
1644864930000|2022-02-14 18:55:30|14794.47|14674.47|14796.37|14676.37|14796.58|14676.58|14794.47|14674.47|10
1644864940000|2022-02-14 18:55:40|14796.48|14676.48|14798.6|14678.6|14798.85|14678.85|14796.48|14676.48|10
1644864950000|2022-02-14 18:55:50|14798.64|14678.64|14799.11|14679.11|14800.99|14680.99|14798.08|14678.08|9
1644864960000|2022-02-14 18:56:00|14798.07|14678.07|14784.04|14664.04|14798.07|14678.07|14784.04|14664.04|10
1644864970000|2022-02-14 18:56:10|14783.73|14663.73|14781.16|14661.16|14783.73|14663.73|14780.88|14660.88|10
1644864980000|2022-02-14 18:56:20|14781.77|14661.77|14784.21|14664.21|14784.54|14664.54|14780.92|14660.92|10
1644864990000|2022-02-14 18:56:30|14784.72|14664.72|14780.07|14660.07|14784.72|14664.72|14780.07|14660.07|10
1644865000000|2022-02-14 18:56:40|14779.7|14659.7|14778.35|14658.35|14780.14|14660.14|14778.35|14658.35|10
1644865010000|2022-02-14 18:56:50|14778.3|14658.3|14779.05|14659.05|14779.05|14659.05|14777.93|14657.93|10
1644865020000|2022-02-14 18:57:00|14779.64|14659.64|14782.5|14662.5|14782.7|14662.7|14779.64|14659.64|10
1644865030000|2022-02-14 18:57:10|14782.73|14662.73|14782.84|14662.84|14783.34|14663.34|14782.07|14662.07|10
1644865040000|2022-02-14 18:57:20|14783.47|14663.47|14784.76|14664.76|14784.82|14664.82|14783.47|14663.47|9
1644865050000|2022-02-14 18:57:30|14784.39|14664.39|14790.14|14670.14|14790.14|14670.14|14784.39|14664.39|10
1644865060000|2022-02-14 18:57:40|14794.07|14674.07|14797.63|14677.63|14797.63|14677.63|14794.07|14674.07|10
1644865070000|2022-02-14 18:57:50|14797.97|14677.97|14798.07|14678.07|14798.58|14678.58|14797.66|14677.66|10
1644865080000|2022-02-14 18:58:00|14797.34|14677.34|14798.98|14678.98|14799.5|14679.5|14797.3|14677.3|10
1644865090000|2022-02-14 18:58:10|14799.06|14679.06|14797.69|14677.69|14799.29|14679.29|14797.45|14677.45|10
1644865100000|2022-02-14 18:58:20|14797.62|14677.62|14798.18|14678.18|14798.18|14678.18|14797.03|14677.03|10
1644865110000|2022-02-14 18:58:30|14797.8|14677.8|14797.13|14677.13|14798.09|14678.09|14797.13|14677.13|10
1644865120000|2022-02-14 18:58:40|14797.16|14677.16|14795.18|14675.18|14797.16|14677.16|14795.18|14675.18|10
1644865130000|2022-02-14 18:58:50|14795.11|14675.11|14793.76|14673.76|14795.57|14675.57|14793.76|14673.76|10
1644865140000|2022-02-14 18:59:00|14793.78|14673.78|14789.79|14669.79|14793.78|14673.78|14789.35|14669.35|10
1644865150000|2022-02-14 18:59:10|14789.64|14669.64|14787.29|14667.29|14789.64|14669.64|14787.29|14667.29|10
1644865160000|2022-02-14 18:59:20|14786.97|14666.97|14787.37|14667.37|14787.37|14667.37|14786.5|14666.5|10
1644865170000|2022-02-14 18:59:30|14787.25|14667.25|14784.76|14664.76|14787.25|14667.25|14784.76|14664.76|10
1644865180000|2022-02-14 18:59:40|14784.44|14664.44|14784.04|14664.04|14784.98|14664.98|14783.57|14663.57|9
1644865190000|2022-02-14 18:59:50|14783.3|14663.3|14782.7|14662.7|14783.62|14663.62|14782.7|14662.7|10
1644865200000|2022-02-14 19:00:00|14782.35|14662.35|14780.67|14660.67|14782.35|14662.35|14780.67|14660.67|10
1644865210000|2022-02-14 19:00:10|14780.57|14660.57|14777.27|14657.27|14780.57|14660.57|14777.27|14657.27|10
1644865220000|2022-02-14 19:00:20|14777.47|14657.47|14776.56|14656.56|14777.47|14657.47|14776.47|14656.47|10
1644865230000|2022-02-14 19:00:30|14776.81|14656.81|14777.48|14657.48|14777.48|14657.48|14775.69|14655.69|10
1644865240000|2022-02-14 19:00:40|14777.37|14657.37|14780.16|14660.16|14780.44|14660.44|14777.36|14657.36|10
1644865250000|2022-02-14 19:00:50|14781.74|14661.74|14786.49|14666.49|14786.49|14666.49|14781.74|14661.74|10
1644865260000|2022-02-14 19:01:00|14787.17|14667.17|14789.5|14669.5|14789.5|14669.5|14787.17|14667.17|10
1644865270000|2022-02-14 19:01:10|14789.93|14669.93|14787.56|14667.56|14789.93|14669.93|14787.56|14667.56|9
1644865280000|2022-02-14 19:01:20|14787.25|14667.25|14784.71|14664.71|14787.25|14667.25|14784.6|14664.6|10
1644865290000|2022-02-14 19:01:30|14784.25|14664.25|14782.93|14662.93|14784.88|14664.88|14782.79|14662.79|10
1644865300000|2022-02-14 19:01:40|14783.58|14663.58|14779.31|14659.31|14784.3|14664.3|14779.29|14659.29|10
1644865310000|2022-02-14 19:01:50|14777.75|14657.75|14778.25|14658.25|14778.52|14658.52|14776.99|14656.99|10
1644865320000|2022-02-14 19:02:00|14778.37|14658.37|14778.28|14658.28|14778.88|14658.88|14778.02|14658.02|9
1644865330000|2022-02-14 19:02:10|14778.42|14658.42|14780.02|14660.02|14780.08|14660.08|14777.92|14657.92|10
1644865340000|2022-02-14 19:02:20|14780.21|14660.21|14777.18|14657.18|14780.21|14660.21|14777.18|14657.18|10
1644865350000|2022-02-14 19:02:30|14777.51|14657.51|14778.11|14658.11|14778.56|14658.56|14776.73|14656.73|10
1644865360000|2022-02-14 19:02:40|14778.75|14658.75|14781.5|14661.5|14781.5|14661.5|14778.75|14658.75|10
1644865370000|2022-02-14 19:02:50|14781.76|14661.76|14780.24|14660.24|14782.46|14662.46|14780.24|14660.24|10
1644865380000|2022-02-14 19:03:00|14780.16|14660.16|14776.89|14656.89|14780.16|14660.16|14776.89|14656.89|10
1644865390000|2022-02-14 19:03:10|14776.77|14656.77|14770.98|14650.98|14776.77|14656.77|14770.98|14650.98|10
1644865400000|2022-02-14 19:03:20|14770.31|14650.31|14768.05|14648.05|14770.32|14650.32|14768.05|14648.05|10
1644865410000|2022-02-14 19:03:30|14767.61|14647.61|14762.36|14642.36|14767.61|14647.61|14762.36|14642.36|10
1644865420000|2022-02-14 19:03:40|14762.3|14642.3|14756.81|14636.81|14762.3|14642.3|14756.53|14636.53|9
1644865430000|2022-02-14 19:03:50|14756.52|14636.52|14756.12|14636.12|14756.52|14636.52|14755.69|14635.69|10
1644865440000|2022-02-14 19:04:00|14755.72|14635.72|14753.49|14633.49|14755.72|14635.72|14753.49|14633.49|10
1644865450000|2022-02-14 19:04:10|14754.05|14634.05|14753.7|14633.7|14754.84|14634.84|14753.22|14633.22|10
1644865460000|2022-02-14 19:04:20|14753.83|14633.83|14750.67|14630.67|14754.24|14634.24|14750.5|14630.5|10
1644865470000|2022-02-14 19:04:30|14750.19|14630.19|14746.64|14626.64|14750.19|14630.19|14746.64|14626.64|10
1644865480000|2022-02-14 19:04:40|14745.83|14625.83|14742.9|14622.9|14745.94|14625.94|14742.76|14622.76|10
1644865490000|2022-02-14 19:04:50|14741.98|14621.98|14733.16|14613.16|14741.98|14621.98|14733.16|14613.16|10
1644865500000|2022-02-14 19:05:00|14732.86|14612.86|14727.68|14607.68|14732.86|14612.86|14727.02|14607.02|10
1644865510000|2022-02-14 19:05:10|14726.84|14606.84|14720.94|14600.94|14726.84|14606.84|14720.88|14600.88|10
1644865520000|2022-02-14 19:05:20|14720.51|14600.51|14727.55|14607.55|14727.55|14607.55|14719.61|14599.61|10
1644865530000|2022-02-14 19:05:30|14727.65|14607.65|14730.71|14610.71|14730.71|14610.71|14727.65|14607.65|9
1644865540000|2022-02-14 19:05:40|14730.98|14610.98|14731.59|14611.59|14731.99|14611.99|14730.98|14610.98|9
1644865550000|2022-02-14 19:05:50|14731.14|14611.14|14733.19|14613.19|14733.19|14613.19|14730.88|14610.88|10
1644865560000|2022-02-14 19:06:00|14732.65|14612.65|14733.15|14613.15|14734.36|14614.36|14732.65|14612.65|10
1644865570000|2022-02-14 19:06:10|14732.65|14612.65|14724.04|14604.04|14732.65|14612.65|14724.04|14604.04|10
1644865580000|2022-02-14 19:06:20|14721.52|14601.52|14718.82|14598.82|14721.52|14601.52|14718.82|14598.82|10
1644865590000|2022-02-14 19:06:30|14718.26|14598.26|14708.07|14588.07|14718.26|14598.26|14708.07|14588.07|10
1644865600000|2022-02-14 19:06:40|14705.11|14585.11|14686.85|14566.85|14705.11|14585.11|14685.96|14565.96|10
1644865610000|2022-02-14 19:06:50|14686.13|14566.13|14687.86|14567.86|14688.28|14568.28|14685.25|14565.25|10
1644865620000|2022-02-14 19:07:00|14687.75|14567.75|14687.64|14567.64|14687.75|14567.75|14686.47|14566.47|10
1644865630000|2022-02-14 19:07:10|14687.83|14567.83|14688.03|14568.03|14689.25|14569.25|14687.83|14567.83|10
1644865640000|2022-02-14 19:07:20|14687.29|14567.29|14686.47|14566.47|14687.35|14567.35|14685.37|14565.37|10
1644865650000|2022-02-14 19:07:30|14686.58|14566.58|14687.42|14567.42|14687.68|14567.68|14686.58|14566.58|10
1644865660000|2022-02-14 19:07:40|14687.77|14567.77|14688.21|14568.21|14688.25|14568.25|14687.38|14567.38|10
1644865670000|2022-02-14 19:07:50|14688.15|14568.15|14689.26|14569.26|14689.7|14569.7|14688.15|14568.15|10
1644865680000|2022-02-14 19:08:00|14690.13|14570.13|14693.38|14573.38|14693.38|14573.38|14689.74|14569.74|10
1644865690000|2022-02-14 19:08:10|14693.27|14573.27|14698.12|14578.12|14698.12|14578.12|14693.27|14573.27|10
1644865700000|2022-02-14 19:08:20|14698.17|14578.17|14700.07|14580.07|14700.6|14580.6|14698.17|14578.17|10
1644865710000|2022-02-14 19:08:30|14700.14|14580.14|14702.5|14582.5|14703.07|14583.07|14700.14|14580.14|10
1644865720000|2022-02-14 19:08:40|14702.15|14582.15|14699.55|14579.55|14702.28|14582.28|14699.55|14579.55|9
1644865730000|2022-02-14 19:08:50|14699.42|14579.42|14696.45|14576.45|14699.42|14579.42|14696.45|14576.45|10
1644865740000|2022-02-14 19:09:00|14696.67|14576.67|14691.61|14571.61|14696.67|14576.67|14691.61|14571.61|10
1644865750000|2022-02-14 19:09:10|14692.04|14572.04|14693.6|14573.6|14693.67|14573.67|14691.49|14571.49|10
1644865760000|2022-02-14 19:09:20|14693.93|14573.93|14696.81|14576.81|14696.81|14576.81|14693.93|14573.93|10
1644865770000|2022-02-14 19:09:30|14696.8|14576.8|14695.35|14575.35|14697.76|14577.76|14695.35|14575.35|10
1644865780000|2022-02-14 19:09:40|14695.38|14575.38|14694.96|14574.96|14697.38|14577.38|14694.96|14574.96|10
1644865790000|2022-02-14 19:09:50|14693.55|14573.55|14686.18|14566.18|14694.41|14574.41|14686.18|14566.18|9
1644865800000|2022-02-14 19:10:00|14684.56|14564.56|14672.22|14552.22|14684.56|14564.56|14672.22|14552.22|10
1644865810000|2022-02-14 19:10:10|14672.01|14552.01|14671.38|14551.38|14672.01|14552.01|14667.6|14547.6|10
1644865820000|2022-02-14 19:10:20|14670.52|14550.52|14673.13|14553.13|14673.13|14553.13|14670.52|14550.52|10
1644865830000|2022-02-14 19:10:30|14673.61|14553.61|14672.53|14552.53|14673.61|14553.61|14672.39|14552.39|10
1644865840000|2022-02-14 19:10:40|14671.39|14551.39|14668.05|14548.05|14671.39|14551.39|14668.05|14548.05|10
1644865850000|2022-02-14 19:10:50|14668.06|14548.06|14664.1|14544.1|14668.06|14548.06|14664.1|14544.1|10
1644865860000|2022-02-14 19:11:00|14664.17|14544.17|14675.03|14555.03|14675.03|14555.03|14664.17|14544.17|10
1644865870000|2022-02-14 19:11:10|14675.14|14555.14|14677.46|14557.46|14677.91|14557.91|14675.14|14555.14|10
1644865880000|2022-02-14 19:11:20|14677.8|14557.8|14682.12|14562.12|14682.12|14562.12|14677.8|14557.8|10
1644865890000|2022-02-14 19:11:30|14682.6|14562.6|14683.75|14563.75|14684.76|14564.76|14681.63|14561.63|10
1644865900000|2022-02-14 19:11:40|14683.92|14563.92|14687.78|14567.78|14688.13|14568.13|14683.8|14563.8|10
1644865910000|2022-02-14 19:11:50|14688.35|14568.35|14688.69|14568.69|14689.09|14569.09|14688.35|14568.35|10
1644865920000|2022-02-14 19:12:00|14689.42|14569.42|14690.19|14570.19|14690.61|14570.61|14688.84|14568.84|10
1644865930000|2022-02-14 19:12:10|14690.71|14570.71|14687.2|14567.2|14691.4|14571.4|14687.2|14567.2|10
1644865940000|2022-02-14 19:12:20|14686.94|14566.94|14680.86|14560.86|14687.34|14567.34|14680.75|14560.75|10
1644865950000|2022-02-14 19:12:30|14681.16|14561.16|14681.72|14561.72|14682.88|14562.88|14680.99|14560.99|10
1644865960000|2022-02-14 19:12:40|14681.71|14561.71|14683.41|14563.41|14683.41|14563.41|14681.13|14561.13|10
1644865970000|2022-02-14 19:12:50|14682.6|14562.6|14686.8|14566.8|14686.83|14566.83|14682.6|14562.6|10
1644865980000|2022-02-14 19:13:00|14686.82|14566.82|14690.24|14570.24|14690.24|14570.24|14686.82|14566.82|10
1644865990000|2022-02-14 19:13:10|14689.89|14569.89|14692.48|14572.48|14692.48|14572.48|14689.89|14569.89|9
1644866000000|2022-02-14 19:13:20|14691.58|14571.58|14692.46|14572.46|14693.66|14573.66|14691.58|14571.58|9
1644866010000|2022-02-14 19:13:30|14693.15|14573.15|14693.21|14573.21|14693.84|14573.84|14692.59|14572.59|10
1644866020000|2022-02-14 19:13:40|14693.07|14573.07|14693.82|14573.82|14693.82|14573.82|14693.04|14573.04|10
1644866030000|2022-02-14 19:13:50|14693.69|14573.69|14692.28|14572.28|14693.69|14573.69|14691.69|14571.69|10
1644866040000|2022-02-14 19:14:00|14692.13|14572.13|14693.17|14573.17|14693.31|14573.31|14692.02|14572.02|10
1644866050000|2022-02-14 19:14:10|14693.31|14573.31|14692.78|14572.78|14693.36|14573.36|14692.05|14572.05|10
1644866060000|2022-02-14 19:14:20|14692.37|14572.37|14690.1|14570.1|14692.37|14572.37|14690.1|14570.1|9
1644866070000|2022-02-14 19:14:30|14689.88|14569.88|14688.88|14568.88|14689.89|14569.89|14688.25|14568.25|9
1644866080000|2022-02-14 19:14:40|14688.5|14568.5|14689.43|14569.43|14689.72|14569.72|14688.15|14568.15|10
1644866090000|2022-02-14 19:14:50|14689.19|14569.19|14686.75|14566.75|14689.19|14569.19|14686.75|14566.75|10
1644866100000|2022-02-14 19:15:00|14687.03|14567.03|14684.66|14564.66|14687.35|14567.35|14684.59|14564.59|10
1644866110000|2022-02-14 19:15:10|14685.12|14565.12|14687.29|14567.29|14687.29|14567.29|14685.12|14565.12|10
1644866120000|2022-02-14 19:15:20|14687.42|14567.42|14689.81|14569.81|14689.81|14569.81|14687.42|14567.42|10
1644866130000|2022-02-14 19:15:30|14690.2|14570.2|14684.95|14564.95|14690.2|14570.2|14684.95|14564.95|9
1644866140000|2022-02-14 19:15:40|14684.93|14564.93|14681.65|14561.65|14685.16|14565.16|14681.65|14561.65|10
1644866150000|2022-02-14 19:15:50|14680.76|14560.76|14677.97|14557.97|14680.76|14560.76|14677.49|14557.49|10
1644866160000|2022-02-14 19:16:00|14678.03|14558.03|14674.05|14554.05|14678.03|14558.03|14674.05|14554.05|10
1644866170000|2022-02-14 19:16:10|14673.9|14553.9|14672.35|14552.35|14673.9|14553.9|14672.35|14552.35|9
1644866180000|2022-02-14 19:16:20|14672.62|14552.62|14672.13|14552.13|14672.86|14552.86|14672.02|14552.02|10
1644866190000|2022-02-14 19:16:30|14671.94|14551.94|14672.07|14552.07|14672.31|14552.31|14671.93|14551.93|10
1644866200000|2022-02-14 19:16:40|14672.19|14552.19|14672.93|14552.93|14673.8|14553.8|14672.19|14552.19|10
1644866210000|2022-02-14 19:16:50|14673.16|14553.16|14672.09|14552.09|14673.16|14553.16|14671.78|14551.78|10
1644866220000|2022-02-14 19:17:00|14672.43|14552.43|14674.84|14554.84|14674.84|14554.84|14672.43|14552.43|10
1644866230000|2022-02-14 19:17:10|14674.7|14554.7|14677.01|14557.01|14677.01|14557.01|14674.7|14554.7|10
1644866240000|2022-02-14 19:17:20|14677.08|14557.08|14676|14556|14677.17|14557.17|14676|14556|10
1644866250000|2022-02-14 19:17:30|14676.1|14556.1|14675.44|14555.44|14676.1|14556.1|14675.44|14555.44|10
1644866260000|2022-02-14 19:17:40|14675.33|14555.33|14674.52|14554.52|14675.41|14555.41|14674.41|14554.41|10
1644866270000|2022-02-14 19:17:50|14674.13|14554.13|14673.21|14553.21|14674.33|14554.33|14673.21|14553.21|10
1644866280000|2022-02-14 19:18:00|14673.24|14553.24|14673.01|14553.01|14673.86|14553.86|14672.56|14552.56|10
1644866290000|2022-02-14 19:18:10|14672.99|14552.99|14673.45|14553.45|14673.8|14553.8|14672.83|14552.83|10
1644866300000|2022-02-14 19:18:20|14673.16|14553.16|14670.91|14550.91|14673.16|14553.16|14670.91|14550.91|10
1644866310000|2022-02-14 19:18:30|14670.61|14550.61|14667.47|14547.47|14670.61|14550.61|14667.47|14547.47|10
1644866320000|2022-02-14 19:18:40|14667.5|14547.5|14663.98|14543.98|14667.5|14547.5|14663.98|14543.98|10
1644866330000|2022-02-14 19:18:50|14663.32|14543.32|14660.49|14540.49|14663.32|14543.32|14660.49|14540.49|10
1644866340000|2022-02-14 19:19:00|14660.4|14540.4|14657.52|14537.52|14660.4|14540.4|14657.52|14537.52|10
1644866350000|2022-02-14 19:19:10|14657.7|14537.7|14656.35|14536.35|14658.49|14538.49|14655.6|14535.6|10
1644866360000|2022-02-14 19:19:20|14656.49|14536.49|14656.39|14536.39|14656.63|14536.63|14656.31|14536.31|10
1644866370000|2022-02-14 19:19:30|14656.12|14536.12|14655.13|14535.13|14656.12|14536.12|14655.11|14535.11|10
1644866380000|2022-02-14 19:19:40|14655|14535|14659.09|14539.09|14659.09|14539.09|14655|14535|10
1644866390000|2022-02-14 19:19:50|14659.04|14539.04|14660.91|14540.91|14661.64|14541.64|14659.04|14539.04|10
1644866400000|2022-02-14 19:20:00|14661.17|14541.17|14667.65|14547.65|14667.65|14547.65|14661.17|14541.17|10
1644866410000|2022-02-14 19:20:10|14667.78|14547.78|14670.09|14550.09|14670.19|14550.19|14667.78|14547.78|10
1644866420000|2022-02-14 19:20:20|14670.43|14550.43|14675.19|14555.19|14675.19|14555.19|14670.43|14550.43|10
1644866430000|2022-02-14 19:20:30|14675.58|14555.58|14674.21|14554.21|14675.58|14555.58|14673.54|14553.54|10
1644866440000|2022-02-14 19:20:40|14674.33|14554.33|14675.82|14555.82|14675.82|14555.82|14674.02|14554.02|10
1644866450000|2022-02-14 19:20:50|14675.44|14555.44|14675.06|14555.06|14675.46|14555.46|14674.55|14554.55|9
1644866460000|2022-02-14 19:21:00|14675.17|14555.17|14675.9|14555.9|14675.95|14555.95|14675.17|14555.17|10
1644866470000|2022-02-14 19:21:10|14675.86|14555.86|14674.62|14554.62|14676.22|14556.22|14674.59|14554.59|10
1644866480000|2022-02-14 19:21:20|14674.07|14554.07|14666.71|14546.71|14674.07|14554.07|14666.71|14546.71|10
1644866490000|2022-02-14 19:21:30|14666.78|14546.78|14656.48|14536.48|14666.78|14546.78|14656.48|14536.48|10
1644866500000|2022-02-14 19:21:40|14655.6|14535.6|14656.88|14536.88|14657.11|14537.11|14654.96|14534.96|10
1644866510000|2022-02-14 19:21:50|14656.79|14536.79|14652.94|14532.94|14656.79|14536.79|14652.94|14532.94|9
1644866520000|2022-02-14 19:22:00|14652.49|14532.49|14649.65|14529.65|14652.49|14532.49|14649.65|14529.65|10
1644866530000|2022-02-14 19:22:10|14649.21|14529.21|14645.4|14525.4|14649.21|14529.21|14645.4|14525.4|10
1644866540000|2022-02-14 19:22:20|14644.64|14524.64|14640.43|14520.43|14644.64|14524.64|14640.43|14520.43|10
1644866550000|2022-02-14 19:22:30|14639.94|14519.94|14634.7|14514.7|14639.94|14519.94|14634.44|14514.44|10
1644866560000|2022-02-14 19:22:40|14634.82|14514.82|14636.76|14516.76|14636.99|14516.99|14634.82|14514.82|10
1644866570000|2022-02-14 19:22:50|14636.63|14516.63|14641.22|14521.22|14641.22|14521.22|14636.63|14516.63|10
1644866580000|2022-02-14 19:23:00|14642.54|14522.54|14644.15|14524.15|14644.22|14524.22|14642.54|14522.54|10
1644866590000|2022-02-14 19:23:10|14644.35|14524.35|14646.75|14526.75|14646.75|14526.75|14644.35|14524.35|10
1644866600000|2022-02-14 19:23:20|14646.15|14526.15|14646.93|14526.93|14646.93|14526.93|14645.3|14525.3|9
1644866610000|2022-02-14 19:23:30|14646.71|14526.71|14646.17|14526.17|14647.48|14527.48|14646.09|14526.09|10
1644866620000|2022-02-14 19:23:40|14646.5|14526.5|14642.29|14522.29|14646.5|14526.5|14642.26|14522.26|10
1644866630000|2022-02-14 19:23:50|14642.52|14522.52|14639.26|14519.26|14642.52|14522.52|14639.26|14519.26|10
1644866640000|2022-02-14 19:24:00|14638.77|14518.77|14636.62|14516.62|14638.77|14518.77|14635.69|14515.69|10
1644866650000|2022-02-14 19:24:10|14636.66|14516.66|14633.69|14513.69|14636.66|14516.66|14633.69|14513.69|10
1644866660000|2022-02-14 19:24:20|14633.97|14513.97|14631.75|14511.75|14633.97|14513.97|14631.75|14511.75|10
1644866670000|2022-02-14 19:24:30|14631.72|14511.72|14628.81|14508.81|14631.73|14511.73|14628.81|14508.81|10
1644866680000|2022-02-14 19:24:40|14629.24|14509.24|14615.41|14495.41|14629.24|14509.24|14614.88|14494.88|10
1644866690000|2022-02-14 19:24:50|14615.38|14495.38|14613.99|14493.99|14616.17|14496.17|14610.78|14490.78|10
1644866700000|2022-02-14 19:25:00|14614.76|14494.76|14612.4|14492.4|14615.79|14495.79|14612.16|14492.16|10
1644866710000|2022-02-14 19:25:10|14612.47|14492.47|14607.45|14487.45|14612.47|14492.47|14607.45|14487.45|10
1644866720000|2022-02-14 19:25:20|14608.02|14488.02|14598.02|14478.02|14608.22|14488.22|14597.7|14477.7|10
1644866730000|2022-02-14 19:25:30|14597.6|14477.6|14591.34|14471.34|14597.6|14477.6|14591.34|14471.34|10
1644866740000|2022-02-14 19:25:40|14591.6|14471.6|14590.72|14470.72|14592.43|14472.43|14590.16|14470.16|10
1644866750000|2022-02-14 19:25:50|14591.6|14471.6|14593.62|14473.62|14594.05|14474.05|14591.37|14471.37|10
1644866760000|2022-02-14 19:26:00|14593.81|14473.81|14600.5|14480.5|14600.5|14480.5|14593.63|14473.63|10
1644866770000|2022-02-14 19:26:10|14600.98|14480.98|14608|14488|14608|14488|14600.98|14480.98|10
1644866780000|2022-02-14 19:26:20|14608.22|14488.22|14611.8|14491.8|14611.8|14491.8|14608.09|14488.09|10
1644866790000|2022-02-14 19:26:30|14611.92|14491.92|14611.17|14491.17|14612.7|14492.7|14610.93|14490.93|10
1644866800000|2022-02-14 19:26:40|14610.82|14490.82|14609.73|14489.73|14610.82|14490.82|14609.73|14489.73|10
1644866810000|2022-02-14 19:26:50|14609.99|14489.99|14605.71|14485.71|14609.99|14489.99|14605.71|14485.71|9
1644866820000|2022-02-14 19:27:00|14604|14484|14598.84|14478.84|14604|14484|14598.54|14478.54|10
1644866830000|2022-02-14 19:27:10|14598.37|14478.37|14599|14479|14599.11|14479.11|14597.72|14477.72|10
1644866840000|2022-02-14 19:27:20|14599.13|14479.13|14598.34|14478.34|14599.31|14479.31|14598.13|14478.13|10
1644866850000|2022-02-14 19:27:30|14598.19|14478.19|14598.18|14478.18|14598.19|14478.19|14597.34|14477.34|9
1644866860000|2022-02-14 19:27:40|14598.03|14478.03|14595.24|14475.24|14598.03|14478.03|14595.24|14475.24|10
1644866870000|2022-02-14 19:27:50|14595.47|14475.47|14596.47|14476.47|14596.47|14476.47|14595.2|14475.2|10
1644866880000|2022-02-14 19:28:00|14596.09|14476.09|14598.95|14478.95|14599.28|14479.28|14595.59|14475.59|10
1644866890000|2022-02-14 19:28:10|14598.84|14478.84|14604.72|14484.72|14604.72|14484.72|14598.84|14478.84|10
1644866900000|2022-02-14 19:28:20|14605.16|14485.16|14613.12|14493.12|14613.12|14493.12|14605.16|14485.16|10
1644866910000|2022-02-14 19:28:30|14613.06|14493.06|14613.15|14493.15|14613.91|14493.91|14613.01|14493.01|10
1644866920000|2022-02-14 19:28:40|14613.27|14493.27|14610.37|14490.37|14613.27|14493.27|14610.37|14490.37|9
1644867180000|2022-02-14 19:33:00|14600.78|14480.78|14600.45|14480.45|14600.78|14480.78|14600.45|14480.45|2
1644867190000|2022-02-14 19:33:10|14600.52|14480.52|14601.08|14481.08|14601.5|14481.5|14600.52|14480.52|10
1644867200000|2022-02-14 19:33:20|14600.9|14480.9|14601.77|14481.77|14602.59|14482.59|14600.5|14480.5|10
1644867210000|2022-02-14 19:33:30|14601.59|14481.59|14601.45|14481.45|14602.3|14482.3|14600.83|14480.83|10
1644867220000|2022-02-14 19:33:40|14602.06|14482.06|14605.12|14485.12|14605.12|14485.12|14602.02|14482.02|9
1644867230000|2022-02-14 19:33:50|14605.04|14485.04|14604.65|14484.65|14605.72|14485.72|14604.65|14484.65|9
1644867240000|2022-02-14 19:34:00|14604.61|14484.61|14605.84|14485.84|14605.98|14485.98|14604.61|14484.61|10
1644867250000|2022-02-14 19:34:10|14607.14|14487.14|14611.17|14491.17|14611.17|14491.17|14607.14|14487.14|10
1644867260000|2022-02-14 19:34:20|14616.39|14496.39|14634.62|14514.62|14634.62|14514.62|14616.2|14496.2|10
1644867270000|2022-02-14 19:34:30|14634.91|14514.91|14636.71|14516.71|14636.71|14516.71|14634.41|14514.41|10
1644867280000|2022-02-14 19:34:40|14636.74|14516.74|14643.3|14523.3|14643.3|14523.3|14636.74|14516.74|10
1644867290000|2022-02-14 19:34:50|14643.07|14523.07|14646.04|14526.04|14646.32|14526.32|14643.07|14523.07|9
1644867300000|2022-02-14 19:35:00|14646.14|14526.14|14649.33|14529.33|14649.33|14529.33|14645.62|14525.62|10
1644867310000|2022-02-14 19:35:10|14649.35|14529.35|14650.24|14530.24|14650.24|14530.24|14648.4|14528.4|10
1644867320000|2022-02-14 19:35:20|14650.81|14530.81|14651.82|14531.82|14652.17|14532.17|14650.81|14530.81|10
1644867330000|2022-02-14 19:35:30|14651.22|14531.22|14647.24|14527.24|14651.22|14531.22|14647.24|14527.24|10
1644867340000|2022-02-14 19:35:40|14647.48|14527.48|14650.67|14530.67|14650.7|14530.7|14647.36|14527.36|9
1644867350000|2022-02-14 19:35:50|14651.37|14531.37|14659.35|14539.35|14659.35|14539.35|14651.37|14531.37|10
1644867360000|2022-02-14 19:36:00|14659.02|14539.02|14660.69|14540.69|14660.69|14540.69|14658.04|14538.04|10
1644867370000|2022-02-14 19:36:10|14660.66|14540.66|14666|14546|14666|14546|14660.66|14540.66|10
1644867380000|2022-02-14 19:36:20|14666.1|14546.1|14663.98|14543.98|14666.1|14546.1|14663.98|14543.98|10
1644867390000|2022-02-14 19:36:30|14663.85|14543.85|14664.52|14544.52|14664.92|14544.92|14663.85|14543.85|10
1644867400000|2022-02-14 19:36:40|14664.06|14544.06|14667.04|14547.04|14667.04|14547.04|14664.06|14544.06|10
1644867410000|2022-02-14 19:36:50|14666.96|14546.96|14670.87|14550.87|14670.87|14550.87|14666.96|14546.96|10
1644867420000|2022-02-14 19:37:00|14670.98|14550.98|14676.57|14556.57|14676.64|14556.64|14670.98|14550.98|10
1644867430000|2022-02-14 19:37:10|14676.87|14556.87|14680.05|14560.05|14680.05|14560.05|14676.87|14556.87|10
1644867440000|2022-02-14 19:37:20|14680.7|14560.7|14682.88|14562.88|14682.89|14562.89|14680.43|14560.43|10
1644867450000|2022-02-14 19:37:30|14682.65|14562.65|14680.29|14560.29|14682.65|14562.65|14680.29|14560.29|9
1644867460000|2022-02-14 19:37:40|14680.03|14560.03|14676.58|14556.58|14680.03|14560.03|14676.58|14556.58|10
1644867470000|2022-02-14 19:37:50|14676.55|14556.55|14676.02|14556.02|14676.56|14556.56|14675.32|14555.32|10
1644867480000|2022-02-14 19:38:00|14676.22|14556.22|14681.34|14561.34|14682.01|14562.01|14676.22|14556.22|10
1644867490000|2022-02-14 19:38:10|14682.26|14562.26|14687.64|14567.64|14688.08|14568.08|14682.26|14562.26|10
1644867500000|2022-02-14 19:38:20|14687.44|14567.44|14687.14|14567.14|14688.48|14568.48|14686.61|14566.61|10
1644867510000|2022-02-14 19:38:30|14687.75|14567.75|14686.25|14566.25|14687.75|14567.75|14685.58|14565.58|10
1644867520000|2022-02-14 19:38:40|14686.51|14566.51|14691.14|14571.14|14691.14|14571.14|14686.51|14566.51|10
1644867530000|2022-02-14 19:38:50|14691.11|14571.11|14699.22|14579.22|14699.22|14579.22|14691.11|14571.11|10
1644867540000|2022-02-14 19:39:00|14699.68|14579.68|14712.17|14592.17|14712.17|14592.17|14699.68|14579.68|10
1644867550000|2022-02-14 19:39:10|14712.9|14592.9|14715.01|14595.01|14715.07|14595.07|14712.9|14592.9|10
1644867560000|2022-02-14 19:39:20|14715.06|14595.06|14721.45|14601.45|14721.45|14601.45|14715.05|14595.05|10
1644867570000|2022-02-14 19:39:30|14721.83|14601.83|14722.28|14602.28|14724.55|14604.55|14721.83|14601.83|10
1644867580000|2022-02-14 19:39:40|14721.53|14601.53|14717.92|14597.92|14721.63|14601.63|14717.67|14597.67|10
1644867590000|2022-02-14 19:39:50|14717.64|14597.64|14718.6|14598.6|14718.6|14598.6|14717.42|14597.42|9
1644867600000|2022-02-14 19:40:00|14718.31|14598.31|14714.55|14594.55|14718.31|14598.31|14714.55|14594.55|10
1644867610000|2022-02-14 19:40:10|14715.12|14595.12|14715.31|14595.31|14715.31|14595.31|14714.35|14594.35|9
1644867620000|2022-02-14 19:40:20|14714.71|14594.71|14715.96|14595.96|14715.96|14595.96|14713.92|14593.92|10
1644867630000|2022-02-14 19:40:30|14715.73|14595.73|14714.89|14594.89|14715.73|14595.73|14714.3|14594.3|10
1644867640000|2022-02-14 19:40:40|14714.69|14594.69|14714.97|14594.97|14715.01|14595.01|14714.03|14594.03|10
1644867650000|2022-02-14 19:40:50|14715.06|14595.06|14713.63|14593.63|14715.06|14595.06|14713.63|14593.63|10
1644867660000|2022-02-14 19:41:00|14713.15|14593.15|14714.23|14594.23|14714.65|14594.65|14713.15|14593.15|10
1644867670000|2022-02-14 19:41:10|14714.2|14594.2|14712.09|14592.09|14714.57|14594.57|14711.84|14591.84|10
1644867680000|2022-02-14 19:41:20|14711.4|14591.4|14705.41|14585.41|14711.4|14591.4|14705.41|14585.41|10
1644867690000|2022-02-14 19:41:30|14705.08|14585.08|14700.98|14580.98|14705.08|14585.08|14700.98|14580.98|10
1644867700000|2022-02-14 19:41:40|14700.47|14580.47|14696.82|14576.82|14700.47|14580.47|14696.82|14576.82|9
1644867710000|2022-02-14 19:41:50|14695.29|14575.29|14693.42|14573.42|14695.35|14575.35|14693.35|14573.35|10
1644867720000|2022-02-14 19:42:00|14693.48|14573.48|14690.78|14570.78|14693.48|14573.48|14690.78|14570.78|10
1644867730000|2022-02-14 19:42:10|14690.28|14570.28|14688.89|14568.89|14690.28|14570.28|14688.65|14568.65|10
1644867740000|2022-02-14 19:42:20|14689.38|14569.38|14687.56|14567.56|14689.77|14569.77|14687.56|14567.56|10
1644867750000|2022-02-14 19:42:30|14686.87|14566.87|14683.35|14563.35|14687.46|14567.46|14683.18|14563.18|10
1644867760000|2022-02-14 19:42:40|14684.1|14564.1|14686.89|14566.89|14686.91|14566.91|14684.1|14564.1|10
1644867770000|2022-02-14 19:42:50|14687.03|14567.03|14685.28|14565.28|14687.3|14567.3|14685.28|14565.28|10
1644867780000|2022-02-14 19:43:00|14684.98|14564.98|14683.73|14563.73|14685.07|14565.07|14682.65|14562.65|10
1644867790000|2022-02-14 19:43:10|14683.44|14563.44|14683.89|14563.89|14684.08|14564.08|14683.18|14563.18|9
1644867800000|2022-02-14 19:43:20|14684.24|14564.24|14684.05|14564.05|14684.24|14564.24|14682.79|14562.79|10
1644867810000|2022-02-14 19:43:30|14683.99|14563.99|14684.4|14564.4|14684.65|14564.65|14683.75|14563.75|10
1644867820000|2022-02-14 19:43:40|14684.9|14564.9|14688.16|14568.16|14688.16|14568.16|14684.9|14564.9|9
1644867830000|2022-02-14 19:43:50|14688.33|14568.33|14687.15|14567.15|14688.33|14568.33|14686.99|14566.99|10
1644867840000|2022-02-14 19:44:00|14687.69|14567.69|14687.23|14567.23|14688.16|14568.16|14687.23|14567.23|10
1644867850000|2022-02-14 19:44:10|14687.02|14567.02|14684.71|14564.71|14687.14|14567.14|14683.64|14563.64|10
1644867860000|2022-02-14 19:44:20|14683.7|14563.7|14685.25|14565.25|14685.25|14565.25|14683.39|14563.39|9
1644867870000|2022-02-14 19:44:30|14685.4|14565.4|14684.65|14564.65|14685.4|14565.4|14683.63|14563.63|10
1644867880000|2022-02-14 19:44:40|14684.58|14564.58|14690.08|14570.08|14690.21|14570.21|14684.58|14564.58|10
1644867890000|2022-02-14 19:44:50|14689.44|14569.44|14690.07|14570.07|14690.07|14570.07|14689.06|14569.06|10
1644867900000|2022-02-14 19:45:00|14690.18|14570.18|14691.9|14571.9|14691.91|14571.91|14690.18|14570.18|9
1644867910000|2022-02-14 19:45:10|14692.34|14572.34|14693.69|14573.69|14693.91|14573.91|14692.34|14572.34|10
1644867920000|2022-02-14 19:45:20|14694.35|14574.35|14694.07|14574.07|14694.35|14574.35|14693.67|14573.67|10
1644867930000|2022-02-14 19:45:30|14694.27|14574.27|14696.92|14576.92|14697.27|14577.27|14694.27|14574.27|9
1644867940000|2022-02-14 19:45:40|14697.73|14577.73|14700.32|14580.32|14700.32|14580.32|14697.73|14577.73|10
1644867950000|2022-02-14 19:45:50|14701.02|14581.02|14702.5|14582.5|14702.5|14582.5|14700.9|14580.9|10
1644867960000|2022-02-14 19:46:00|14702.23|14582.23|14704.16|14584.16|14704.16|14584.16|14701.74|14581.74|10
1644867970000|2022-02-14 19:46:10|14704.63|14584.63|14704.9|14584.9|14705.49|14585.49|14704.51|14584.51|10
1644867980000|2022-02-14 19:46:20|14705.1|14585.1|14706.82|14586.82|14706.82|14586.82|14704.71|14584.71|10
1644867990000|2022-02-14 19:46:30|14706.76|14586.76|14706.46|14586.46|14707.1|14587.1|14706.23|14586.23|10
1644868000000|2022-02-14 19:46:40|14706.22|14586.22|14705.87|14585.87|14706.22|14586.22|14705.03|14585.03|9
1644868010000|2022-02-14 19:46:50|14705.58|14585.58|14706.26|14586.26|14706.59|14586.59|14705.58|14585.58|10
1644868020000|2022-02-14 19:47:00|14705.98|14585.98|14706.72|14586.72|14706.72|14586.72|14704.94|14584.94|9
1644868030000|2022-02-14 19:47:10|14706.92|14586.92|14707.12|14587.12|14707.71|14587.71|14706.92|14586.92|10
1644868040000|2022-02-14 19:47:20|14707.18|14587.18|14703.91|14583.91|14707.36|14587.36|14703.91|14583.91|10
1644868050000|2022-02-14 19:47:30|14703.98|14583.98|14702.41|14582.41|14703.98|14583.98|14702.27|14582.27|10
1644868060000|2022-02-14 19:47:40|14702.57|14582.57|14697.49|14577.49|14703.02|14583.02|14697.42|14577.42|10
1644868070000|2022-02-14 19:47:50|14696.88|14576.88|14691.03|14571.03|14696.88|14576.88|14691.03|14571.03|10
1644868080000|2022-02-14 19:48:00|14690.8|14570.8|14686.42|14566.42|14690.8|14570.8|14686.42|14566.42|9
1644868090000|2022-02-14 19:48:10|14686.95|14566.95|14682.01|14562.01|14686.95|14566.95|14682.01|14562.01|10
1644868100000|2022-02-14 19:48:20|14679.85|14559.85|14672|14552|14679.85|14559.85|14672|14552|9
1644868110000|2022-02-14 19:48:30|14671.94|14551.94|14667.57|14547.57|14671.94|14551.94|14667.57|14547.57|10
1644868120000|2022-02-14 19:48:40|14667.58|14547.58|14664.96|14544.96|14667.58|14547.58|14664.65|14544.65|10
1644868130000|2022-02-14 19:48:50|14665.03|14545.03|14664.86|14544.86|14666.95|14546.95|14664.86|14544.86|10
1644868140000|2022-02-14 19:49:00|14665.28|14545.28|14667.41|14547.41|14667.41|14547.41|14665.22|14545.22|10
1644868150000|2022-02-14 19:49:10|14667.65|14547.65|14667.06|14547.06|14669.18|14549.18|14667.06|14547.06|9
1644868160000|2022-02-14 19:49:20|14666.71|14546.71|14664.7|14544.7|14666.84|14546.84|14664.33|14544.33|10
1644868170000|2022-02-14 19:49:30|14665.27|14545.27|14665.64|14545.64|14665.88|14545.88|14664.59|14544.59|9
1644868180000|2022-02-14 19:49:40|14665.48|14545.48|14664.28|14544.28|14665.48|14545.48|14664.13|14544.13|10
1644868190000|2022-02-14 19:49:50|14664.29|14544.29|14666.61|14546.61|14666.61|14546.61|14664.29|14544.29|10
1644868200000|2022-02-14 19:50:00|14666.97|14546.97|14668.88|14548.88|14668.88|14548.88|14666.67|14546.67|10
1644868210000|2022-02-14 19:50:10|14668.78|14548.78|14671.04|14551.04|14671.04|14551.04|14668.63|14548.63|10
1644868220000|2022-02-14 19:50:20|14670.55|14550.55|14672.53|14552.53|14672.77|14552.77|14670.55|14550.55|10
1644868230000|2022-02-14 19:50:30|14672.32|14552.32|14674.38|14554.38|14674.38|14554.38|14672.32|14552.32|10
1644868240000|2022-02-14 19:50:40|14675.3|14555.3|14676.43|14556.43|14676.46|14556.46|14675.22|14555.22|10
1644868250000|2022-02-14 19:50:50|14676.55|14556.55|14679.07|14559.07|14679.07|14559.07|14676.35|14556.35|10
1644868260000|2022-02-14 19:51:00|14678.87|14558.87|14681.71|14561.71|14681.71|14561.71|14678.86|14558.86|9
1644868270000|2022-02-14 19:51:10|14681.95|14561.95|14682.71|14562.71|14682.71|14562.71|14681.43|14561.43|10
1644868280000|2022-02-14 19:51:20|14683.22|14563.22|14687.9|14567.9|14688.34|14568.34|14683.22|14563.22|10
1644868290000|2022-02-14 19:51:30|14687.95|14567.95|14694.63|14574.63|14694.63|14574.63|14687.93|14567.93|9
1644868300000|2022-02-14 19:51:40|14694.86|14574.86|14702.27|14582.27|14702.27|14582.27|14694.81|14574.81|10
1644868310000|2022-02-14 19:51:50|14703.56|14583.56|14710.71|14590.71|14710.71|14590.71|14703.56|14583.56|10
1644868320000|2022-02-14 19:52:00|14712.25|14592.25|14708.62|14588.62|14712.39|14592.39|14708.62|14588.62|10
1644868330000|2022-02-14 19:52:10|14709.31|14589.31|14711.5|14591.5|14711.5|14591.5|14709.31|14589.31|10
1644868340000|2022-02-14 19:52:20|14710.94|14590.94|14710.84|14590.84|14711.67|14591.67|14710.27|14590.27|10
1644868350000|2022-02-14 19:52:30|14710.95|14590.95|14719.07|14599.07|14719.07|14599.07|14710.65|14590.65|10
1644868360000|2022-02-14 19:52:40|14719.82|14599.82|14719.14|14599.14|14719.82|14599.82|14718.84|14598.84|10
1644868370000|2022-02-14 19:52:50|14719.06|14599.06|14717.85|14597.85|14719.06|14599.06|14717.69|14597.69|10
1644868380000|2022-02-14 19:53:00|14718.2|14598.2|14717.73|14597.73|14718.2|14598.2|14717.28|14597.28|10
1644868390000|2022-02-14 19:53:10|14718.23|14598.23|14715.69|14595.69|14718.23|14598.23|14715.69|14595.69|10
1644868400000|2022-02-14 19:53:20|14714.87|14594.87|14711.27|14591.27|14715.76|14595.76|14711.27|14591.27|10
1644868410000|2022-02-14 19:53:30|14711.54|14591.54|14706.78|14586.78|14711.54|14591.54|14706.78|14586.78|10
1644868420000|2022-02-14 19:53:40|14706.77|14586.77|14697.54|14577.54|14706.77|14586.77|14697.54|14577.54|10
1644868430000|2022-02-14 19:53:50|14697.17|14577.17|14696.11|14576.11|14697.75|14577.75|14696.11|14576.11|9
1644868440000|2022-02-14 19:54:00|14695.04|14575.04|14693.79|14573.79|14695.2|14575.2|14693.11|14573.11|10
1644868450000|2022-02-14 19:54:10|14694.52|14574.52|14694.55|14574.55|14694.62|14574.62|14693.87|14573.87|10
1644868460000|2022-02-14 19:54:20|14694.35|14574.35|14694.96|14574.96|14694.96|14574.96|14693.78|14573.78|10
1644868470000|2022-02-14 19:54:30|14694.77|14574.77|14696.32|14576.32|14696.32|14576.32|14694.55|14574.55|9
1644868480000|2022-02-14 19:54:40|14695.45|14575.45|14695.99|14575.99|14695.99|14575.99|14694.88|14574.88|8
1644868490000|2022-02-14 19:54:50|14696.31|14576.31|14694.42|14574.42|14696.31|14576.31|14694.42|14574.42|10
1644868500000|2022-02-14 19:55:00|14694.34|14574.34|14693.38|14573.38|14694.34|14574.34|14692.68|14572.68|10
1644868510000|2022-02-14 19:55:10|14693.55|14573.55|14691.12|14571.12|14693.55|14573.55|14691.12|14571.12|10
1644868520000|2022-02-14 19:55:20|14690.08|14570.08|14687.74|14567.74|14690.08|14570.08|14687.74|14567.74|10
1644868530000|2022-02-14 19:55:30|14687.85|14567.85|14686.18|14566.18|14687.85|14567.85|14686.18|14566.18|10
1644868540000|2022-02-14 19:55:40|14685.98|14565.98|14683.39|14563.39|14686.1|14566.1|14683.39|14563.39|10
1644868550000|2022-02-14 19:55:50|14682.74|14562.74|14682.97|14562.97|14682.97|14562.97|14682.09|14562.09|9
1644868560000|2022-02-14 19:56:00|14683.24|14563.24|14686.01|14566.01|14686.01|14566.01|14683.24|14563.24|10
1644868570000|2022-02-14 19:56:10|14686.63|14566.63|14687.09|14567.09|14688.1|14568.1|14686.61|14566.61|9
1644868580000|2022-02-14 19:56:20|14686.77|14566.77|14689.18|14569.18|14689.18|14569.18|14686.77|14566.77|10
1644868590000|2022-02-14 19:56:30|14689.31|14569.31|14690.99|14570.99|14690.99|14570.99|14688.26|14568.26|10
1644868600000|2022-02-14 19:56:40|14690.59|14570.59|14689.02|14569.02|14690.69|14570.69|14689.02|14569.02|10
1644868610000|2022-02-14 19:56:50|14689.11|14569.11|14685.8|14565.8|14689.11|14569.11|14685.8|14565.8|9
1644868620000|2022-02-14 19:57:00|14685.58|14565.58|14680.05|14560.05|14685.58|14565.58|14679.36|14559.36|10
1644868630000|2022-02-14 19:57:10|14680|14560|14678.04|14558.04|14680|14560|14677.92|14557.92|9
1644868640000|2022-02-14 19:57:20|14677.64|14557.64|14676.89|14556.89|14678.23|14558.23|14676.89|14556.89|10
1644868650000|2022-02-14 19:57:30|14676.84|14556.84|14675.08|14555.08|14677.35|14557.35|14675.08|14555.08|10
1644868660000|2022-02-14 19:57:40|14674.99|14554.99|14675.34|14555.34|14675.56|14555.56|14674.6|14554.6|10
1644868670000|2022-02-14 19:57:50|14675.58|14555.58|14677.03|14557.03|14677.42|14557.42|14675.58|14555.58|10
1644868680000|2022-02-14 19:58:00|14676.92|14556.92|14679.7|14559.7|14679.7|14559.7|14676.92|14556.92|10
1644868690000|2022-02-14 19:58:10|14679.05|14559.05|14680.83|14560.83|14680.83|14560.83|14678.8|14558.8|10
1644868700000|2022-02-14 19:58:20|14681.1|14561.1|14683.26|14563.26|14683.3|14563.3|14681.1|14561.1|10
1644868710000|2022-02-14 19:58:30|14683.42|14563.42|14683.68|14563.68|14683.73|14563.73|14682.57|14562.57|10
1644868720000|2022-02-14 19:58:40|14683.89|14563.89|14688.2|14568.2|14688.2|14568.2|14683.89|14563.89|10
1644868730000|2022-02-14 19:58:50|14688.93|14568.93|14689.39|14569.39|14689.58|14569.58|14687.98|14567.98|10
1644868740000|2022-02-14 19:59:00|14689.83|14569.83|14690.65|14570.65|14691.98|14571.98|14689.83|14569.83|10
1644868750000|2022-02-14 19:59:10|14690.28|14570.28|14688.09|14568.09|14690.63|14570.63|14688.09|14568.09|10
1644868760000|2022-02-14 19:59:20|14688.14|14568.14|14687|14567|14688.18|14568.18|14686.66|14566.66|10
1644868770000|2022-02-14 19:59:30|14687.19|14567.19|14689.11|14569.11|14689.11|14569.11|14687.19|14567.19|9
1644868780000|2022-02-14 19:59:40|14689.42|14569.42|14689.98|14569.98|14690.17|14570.17|14688.21|14568.21|10
1644868790000|2022-02-14 19:59:50|14689.44|14569.44|14687.05|14567.05|14689.44|14569.44|14687.05|14567.05|10
1644868800000|2022-02-14 20:00:00|14687.08|14567.08|14690.21|14570.21|14690.21|14570.21|14686.75|14566.75|10
1644868810000|2022-02-14 20:00:10|14690.26|14570.26|14694.22|14574.22|14694.22|14574.22|14690.26|14570.26|10
1644868820000|2022-02-14 20:00:20|14694.06|14574.06|14691.26|14571.26|14694.34|14574.34|14691.26|14571.26|10
1644868830000|2022-02-14 20:00:30|14690.69|14570.69|14686.5|14566.5|14690.99|14570.99|14686.5|14566.5|10
1644868840000|2022-02-14 20:00:40|14686.21|14566.21|14678.01|14558.01|14686.21|14566.21|14678.01|14558.01|10
1644868850000|2022-02-14 20:00:50|14678.34|14558.34|14676.98|14556.98|14678.34|14558.34|14676.89|14556.89|9
1644868860000|2022-02-14 20:01:00|14675.68|14555.68|14676.41|14556.41|14677.34|14557.34|14675.68|14555.68|9
1644868870000|2022-02-14 20:01:10|14676.46|14556.46|14675.11|14555.11|14676.64|14556.64|14675.11|14555.11|10
1644868880000|2022-02-14 20:01:20|14674.7|14554.7|14672.02|14552.02|14674.7|14554.7|14672.02|14552.02|10
1644868890000|2022-02-14 20:01:30|14672.07|14552.07|14671.97|14551.97|14672.2|14552.2|14671.81|14551.81|10
1644868900000|2022-02-14 20:01:40|14671.23|14551.23|14671.24|14551.24|14671.24|14551.24|14670.94|14550.94|9
1644868910000|2022-02-14 20:01:50|14670.81|14550.81|14669.94|14549.94|14670.81|14550.81|14668.91|14548.91|10
1644868920000|2022-02-14 20:02:00|14669.92|14549.92|14673.41|14553.41|14673.41|14553.41|14669.92|14549.92|10
1644868930000|2022-02-14 20:02:10|14674.94|14554.94|14678.95|14558.95|14678.95|14558.95|14674.94|14554.94|10
1644868940000|2022-02-14 20:02:20|14681.08|14561.08|14686.62|14566.62|14686.62|14566.62|14680.95|14560.95|10
1644868950000|2022-02-14 20:02:30|14686.9|14566.9|14694.94|14574.94|14694.94|14574.94|14686.9|14566.9|10
1644868960000|2022-02-14 20:02:40|14695.15|14575.15|14696.74|14576.74|14696.74|14576.74|14695.07|14575.07|10
1644868970000|2022-02-14 20:02:50|14696.8|14576.8|14696.71|14576.71|14697.05|14577.05|14696.47|14576.47|10
1644868980000|2022-02-14 20:03:00|14696.56|14576.56|14696.83|14576.83|14696.83|14576.83|14695.67|14575.67|9
1644868990000|2022-02-14 20:03:10|14697.02|14577.02|14697.17|14577.17|14697.47|14577.47|14696.73|14576.73|9
1644869000000|2022-02-14 20:03:20|14697.41|14577.41|14697.06|14577.06|14698.09|14578.09|14697.03|14577.03|9
1644869010000|2022-02-14 20:03:30|14696.84|14576.84|14697.65|14577.65|14697.65|14577.65|14696.45|14576.45|9
1644869020000|2022-02-14 20:03:40|14697.31|14577.31|14696.72|14576.72|14697.31|14577.31|14695.99|14575.99|10
1644869030000|2022-02-14 20:03:50|14696.6|14576.6|14694.8|14574.8|14696.84|14576.84|14694.8|14574.8|10
1644869040000|2022-02-14 20:04:00|14695.02|14575.02|14697.91|14577.91|14697.91|14577.91|14694.85|14574.85|10
1644869050000|2022-02-14 20:04:10|14698.03|14578.03|14701.65|14581.65|14701.65|14581.65|14698.03|14578.03|10
1644869060000|2022-02-14 20:04:20|14701.39|14581.39|14703.57|14583.57|14703.6|14583.6|14701.39|14581.39|10
1644869070000|2022-02-14 20:04:30|14702.88|14582.88|14699.55|14579.55|14702.88|14582.88|14699.53|14579.53|10
1644869080000|2022-02-14 20:04:40|14699.19|14579.19|14696.89|14576.89|14699.19|14579.19|14696.89|14576.89|10
1644869090000|2022-02-14 20:04:50|14696.9|14576.9|14697.13|14577.13|14697.13|14577.13|14696.34|14576.34|10
1644869100000|2022-02-14 20:05:00|14696.53|14576.53|14694.73|14574.73|14696.53|14576.53|14693.27|14573.27|10
1644869110000|2022-02-14 20:05:10|14694.95|14574.95|14686.82|14566.82|14694.95|14574.95|14686.82|14566.82|10
1644869120000|2022-02-14 20:05:20|14687.17|14567.17|14678.35|14558.35|14687.17|14567.17|14678.35|14558.35|10
1644869130000|2022-02-14 20:05:30|14678.22|14558.22|14670.55|14550.55|14678.22|14558.22|14670.55|14550.55|10
1644869140000|2022-02-14 20:05:40|14669.5|14549.5|14666.48|14546.48|14669.5|14549.5|14666.43|14546.43|10
1644869150000|2022-02-14 20:05:50|14666.28|14546.28|14665.19|14545.19|14666.48|14546.48|14664.93|14544.93|10
1644869160000|2022-02-14 20:06:00|14665.18|14545.18|14665.34|14545.34|14665.52|14545.52|14664.59|14544.59|10
1644869170000|2022-02-14 20:06:10|14665.65|14545.65|14668.44|14548.44|14668.44|14548.44|14665.65|14545.65|10
1644869180000|2022-02-14 20:06:20|14668.53|14548.53|14667.17|14547.17|14668.8|14548.8|14667.17|14547.17|10
1644869190000|2022-02-14 20:06:30|14667.29|14547.29|14664.05|14544.05|14667.29|14547.29|14664.05|14544.05|9
1644869200000|2022-02-14 20:06:40|14664.28|14544.28|14664.04|14544.04|14665.04|14545.04|14663.3|14543.3|10
1644869210000|2022-02-14 20:06:50|14662.7|14542.7|14659.14|14539.14|14662.7|14542.7|14659.14|14539.14|10
1644869220000|2022-02-14 20:07:00|14658.43|14538.43|14652.85|14532.85|14658.51|14538.51|14652.85|14532.85|10
1644869230000|2022-02-14 20:07:10|14652.11|14532.11|14649.64|14529.64|14652.11|14532.11|14649.64|14529.64|10
1644869240000|2022-02-14 20:07:20|14649.53|14529.53|14645.43|14525.43|14649.64|14529.64|14645.43|14525.43|10
1644869250000|2022-02-14 20:07:30|14641.67|14521.67|14638.54|14518.54|14641.67|14521.67|14638|14518|10
1644869260000|2022-02-14 20:07:40|14638.47|14518.47|14641.03|14521.03|14641.03|14521.03|14638.47|14518.47|10
1644869270000|2022-02-14 20:07:50|14641.45|14521.45|14644.24|14524.24|14644.31|14524.31|14641.45|14521.45|10
1644869280000|2022-02-14 20:08:00|14644.29|14524.29|14646.69|14526.69|14646.69|14526.69|14644.29|14524.29|10
1644869290000|2022-02-14 20:08:10|14647.24|14527.24|14650.17|14530.17|14650.21|14530.21|14647.24|14527.24|10
1644869300000|2022-02-14 20:08:20|14650.26|14530.26|14650.18|14530.18|14650.87|14530.87|14650.14|14530.14|10
1644869310000|2022-02-14 20:08:30|14650.23|14530.23|14651.83|14531.83|14652.07|14532.07|14650.22|14530.22|10
1644869320000|2022-02-14 20:08:40|14651.49|14531.49|14653.11|14533.11|14653.34|14533.34|14651.09|14531.09|10
1644869330000|2022-02-14 20:08:50|14653.14|14533.14|14652.68|14532.68|14653.14|14533.14|14652.46|14532.46|10
1644869340000|2022-02-14 20:09:00|14652.57|14532.57|14660.04|14540.04|14660.04|14540.04|14652.57|14532.57|10
1644869350000|2022-02-14 20:09:10|14660.14|14540.14|14662.23|14542.23|14662.23|14542.23|14660.14|14540.14|10
1644869360000|2022-02-14 20:09:20|14662.3|14542.3|14663.11|14543.11|14663.15|14543.15|14662.05|14542.05|10
1644869370000|2022-02-14 20:09:30|14663.66|14543.66|14661.7|14541.7|14663.8|14543.8|14661.7|14541.7|10
1644869380000|2022-02-14 20:09:40|14661.75|14541.75|14660.31|14540.31|14661.75|14541.75|14660.31|14540.31|10
1644869390000|2022-02-14 20:09:50|14660|14540|14664.46|14544.46|14664.46|14544.46|14660|14540|10
1644869400000|2022-02-14 20:10:00|14664.42|14544.42|14664.1|14544.1|14664.68|14544.68|14663.9|14543.9|9
1644869410000|2022-02-14 20:10:10|14664.3|14544.3|14664.07|14544.07|14665.13|14545.13|14663.43|14543.43|9
1644869420000|2022-02-14 20:10:20|14664.02|14544.02|14659.14|14539.14|14664.02|14544.02|14659.14|14539.14|10
1644869430000|2022-02-14 20:10:30|14659.26|14539.26|14659.46|14539.46|14659.69|14539.69|14658.88|14538.88|9
1644869440000|2022-02-14 20:10:40|14659.12|14539.12|14654.33|14534.33|14659.14|14539.14|14654.33|14534.33|10
1644869450000|2022-02-14 20:10:50|14654.21|14534.21|14652.48|14532.48|14654.41|14534.41|14652.48|14532.48|9
1644869460000|2022-02-14 20:11:00|14652.81|14532.81|14648.97|14528.97|14652.81|14532.81|14648.97|14528.97|9
1644869470000|2022-02-14 20:11:10|14649.41|14529.41|14650.77|14530.77|14650.77|14530.77|14649.41|14529.41|10
1644869480000|2022-02-14 20:11:20|14650.61|14530.61|14653.51|14533.51|14653.51|14533.51|14650.21|14530.21|10
1644869490000|2022-02-14 20:11:30|14653.7|14533.7|14651.97|14531.97|14653.89|14533.89|14651.49|14531.49|10
1644869500000|2022-02-14 20:11:40|14651.99|14531.99|14649.03|14529.03|14651.99|14531.99|14649.03|14529.03|10
1644869510000|2022-02-14 20:11:50|14649.67|14529.67|14649.12|14529.12|14649.67|14529.67|14648.39|14528.39|10
1644869520000|2022-02-14 20:12:00|14648.77|14528.77|14647.94|14527.94|14649.81|14529.81|14647.94|14527.94|10
1644869530000|2022-02-14 20:12:10|14648.47|14528.47|14649.45|14529.45|14649.48|14529.48|14648.43|14528.43|10
1644869540000|2022-02-14 20:12:20|14649.7|14529.7|14653.34|14533.34|14653.34|14533.34|14649.7|14529.7|10
1644869550000|2022-02-14 20:12:30|14653.27|14533.27|14653.69|14533.69|14653.81|14533.81|14652.91|14532.91|10
1644869560000|2022-02-14 20:12:40|14653.22|14533.22|14656.38|14536.38|14656.38|14536.38|14653.22|14533.22|10
1644869570000|2022-02-14 20:12:50|14656.51|14536.51|14657.03|14537.03|14657.6|14537.6|14656.51|14536.51|10
1644869580000|2022-02-14 20:13:00|14657.18|14537.18|14658.06|14538.06|14658.08|14538.08|14656.72|14536.72|10
1644869590000|2022-02-14 20:13:10|14657.93|14537.93|14658.97|14538.97|14658.97|14538.97|14657.93|14537.93|9
1644869600000|2022-02-14 20:13:20|14659.53|14539.53|14660.97|14540.97|14660.97|14540.97|14659.42|14539.42|10
1644869610000|2022-02-14 20:13:30|14661.24|14541.24|14662.86|14542.86|14662.86|14542.86|14660.71|14540.71|10
1644869620000|2022-02-14 20:13:40|14663.21|14543.21|14665.89|14545.89|14666|14546|14663.21|14543.21|9
1644869630000|2022-02-14 20:13:50|14665.45|14545.45|14663.11|14543.11|14665.45|14545.45|14663.11|14543.11|10
1644869640000|2022-02-14 20:14:00|14662.93|14542.93|14663.99|14543.99|14664.13|14544.13|14662.93|14542.93|10
1644869650000|2022-02-14 20:14:10|14664.31|14544.31|14662.52|14542.52|14664.59|14544.59|14662.52|14542.52|10
1644869660000|2022-02-14 20:14:20|14662.91|14542.91|14661.92|14541.92|14662.91|14542.91|14661.92|14541.92|9
1644869670000|2022-02-14 20:14:30|14661.44|14541.44|14662.64|14542.64|14662.88|14542.88|14661.4|14541.4|10
1644869680000|2022-02-14 20:14:40|14663.16|14543.16|14666.73|14546.73|14666.87|14546.87|14663.16|14543.16|10
1644869690000|2022-02-14 20:14:50|14666.97|14546.97|14670.99|14550.99|14670.99|14550.99|14666.97|14546.97|10
1644869700000|2022-02-14 20:15:00|14671.38|14551.38|14672.79|14552.79|14672.79|14552.79|14671.3|14551.3|10
1644869710000|2022-02-14 20:15:10|14672.33|14552.33|14673.19|14553.19|14673.19|14553.19|14671.77|14551.77|9
1644869720000|2022-02-14 20:15:20|14673|14553|14671.88|14551.88|14673.2|14553.2|14671.87|14551.87|10
1644869730000|2022-02-14 20:15:30|14671.55|14551.55|14673.16|14553.16|14673.38|14553.38|14671.55|14551.55|8
1644869740000|2022-02-14 20:15:40|14672.26|14552.26|14670.75|14550.75|14672.26|14552.26|14670.75|14550.75|10
1644869750000|2022-02-14 20:15:50|14670.76|14550.76|14670.46|14550.46|14670.76|14550.76|14670.12|14550.12|10
1644869760000|2022-02-14 20:16:00|14670.48|14550.48|14668.62|14548.62|14670.72|14550.72|14668.62|14548.62|10
1644869770000|2022-02-14 20:16:10|14667.85|14547.85|14665.95|14545.95|14668.14|14548.14|14665.95|14545.95|9
1644869780000|2022-02-14 20:16:20|14665.86|14545.86|14664.65|14544.65|14665.86|14545.86|14664.47|14544.47|10
1644869790000|2022-02-14 20:16:30|14664.85|14544.85|14661.81|14541.81|14664.99|14544.99|14661.81|14541.81|10
1644869800000|2022-02-14 20:16:40|14661.94|14541.94|14658.88|14538.88|14661.94|14541.94|14658.88|14538.88|10
1644869810000|2022-02-14 20:16:50|14658.86|14538.86|14657.76|14537.76|14659.41|14539.41|14657.7|14537.7|10
1644869820000|2022-02-14 20:17:00|14657.74|14537.74|14652.75|14532.75|14657.74|14537.74|14652.75|14532.75|9
1644869830000|2022-02-14 20:17:10|14652.78|14532.78|14648.29|14528.29|14652.78|14532.78|14648|14528|10
1644869840000|2022-02-14 20:17:20|14647.84|14527.84|14645.64|14525.64|14648.26|14528.26|14645.64|14525.64|10
1644869850000|2022-02-14 20:17:30|14645.21|14525.21|14645.64|14525.64|14646.97|14526.97|14645.21|14525.21|10
1644869860000|2022-02-14 20:17:40|14646.15|14526.15|14647.69|14527.69|14647.86|14527.86|14646.15|14526.15|10
1644869870000|2022-02-14 20:17:50|14648.08|14528.08|14649.1|14529.1|14650.06|14530.06|14648.08|14528.08|10
1644869880000|2022-02-14 20:18:00|14649.16|14529.16|14648.45|14528.45|14649.68|14529.68|14648.45|14528.45|10
1644869890000|2022-02-14 20:18:10|14648.56|14528.56|14650.27|14530.27|14650.27|14530.27|14648.45|14528.45|10
1644869900000|2022-02-14 20:18:20|14650.79|14530.79|14650.79|14530.79|14650.79|14530.79|14650.3|14530.3|10
1644869910000|2022-02-14 20:18:30|14651.11|14531.11|14650.51|14530.51|14651.58|14531.58|14650.51|14530.51|10
1644869920000|2022-02-14 20:18:40|14650.35|14530.35|14650.06|14530.06|14650.35|14530.35|14649.5|14529.5|10
1644869930000|2022-02-14 20:18:50|14649.74|14529.74|14650.94|14530.94|14651.18|14531.18|14649.74|14529.74|10
1644869940000|2022-02-14 20:19:00|14650.85|14530.85|14650.85|14530.85|14651.47|14531.47|14650.73|14530.73|10
1644869950000|2022-02-14 20:19:10|14650.66|14530.66|14650.8|14530.8|14651.16|14531.16|14650.39|14530.39|10
1644869960000|2022-02-14 20:19:20|14651.07|14531.07|14650.55|14530.55|14651.27|14531.27|14650.44|14530.44|9
1644869970000|2022-02-14 20:19:30|14650.85|14530.85|14649.43|14529.43|14651.06|14531.06|14649.09|14529.09|10
1644869980000|2022-02-14 20:19:40|14649.1|14529.1|14648|14528|14649.19|14529.19|14648|14528|10
1644869990000|2022-02-14 20:19:50|14647.92|14527.92|14646.25|14526.25|14647.92|14527.92|14646.25|14526.25|10
1644870000000|2022-02-14 20:20:00|14646.39|14526.39|14644.63|14524.63|14646.39|14526.39|14644.63|14524.63|10
1644870010000|2022-02-14 20:20:10|14644.37|14524.37|14644.02|14524.02|14644.66|14524.66|14643.88|14523.88|9
1644870020000|2022-02-14 20:20:20|14644.5|14524.5|14642.6|14522.6|14644.5|14524.5|14642.3|14522.3|10
1644870030000|2022-02-14 20:20:30|14642.68|14522.68|14640.95|14520.95|14642.68|14522.68|14640.95|14520.95|10
1644870040000|2022-02-14 20:20:40|14641.11|14521.11|14638.81|14518.81|14641.11|14521.11|14638.5|14518.5|10
1644870050000|2022-02-14 20:20:50|14638.32|14518.32|14638.24|14518.24|14638.77|14518.77|14637.71|14517.71|10
1644870060000|2022-02-14 20:21:00|14639.3|14519.3|14639.93|14519.93|14640.56|14520.56|14639.3|14519.3|10
1644870070000|2022-02-14 20:21:10|14640.01|14520.01|14641.28|14521.28|14641.28|14521.28|14639.87|14519.87|10
1644870080000|2022-02-14 20:21:20|14641.65|14521.65|14641.28|14521.28|14642.17|14522.17|14641.12|14521.12|10
1644870090000|2022-02-14 20:21:30|14641.65|14521.65|14641.88|14521.88|14642.17|14522.17|14640.74|14520.74|9
1644870100000|2022-02-14 20:21:40|14642.03|14522.03|14642.47|14522.47|14642.83|14522.83|14641.97|14521.97|9
1644870110000|2022-02-14 20:21:50|14642.56|14522.56|14644.97|14524.97|14645.05|14525.05|14642.41|14522.41|10
1644870120000|2022-02-14 20:22:00|14645.85|14525.85|14645.86|14525.86|14646.21|14526.21|14645.59|14525.59|10
1644870130000|2022-02-14 20:22:10|14645.66|14525.66|14648.84|14528.84|14648.84|14528.84|14644.77|14524.77|9
1644870140000|2022-02-14 20:22:20|14649.4|14529.4|14653.88|14533.88|14653.88|14533.88|14649.4|14529.4|10
1644870150000|2022-02-14 20:22:30|14655.18|14535.18|14661.28|14541.28|14661.28|14541.28|14655.18|14535.18|10
1644870160000|2022-02-14 20:22:40|14661.09|14541.09|14662.2|14542.2|14662.47|14542.47|14660.96|14540.96|10
1644870170000|2022-02-14 20:22:50|14662.63|14542.63|14667.11|14547.11|14667.11|14547.11|14662.63|14542.63|10
1644870180000|2022-02-14 20:23:00|14667.33|14547.33|14668.31|14548.31|14668.31|14548.31|14667.24|14547.24|10
1644870190000|2022-02-14 20:23:10|14668.54|14548.54|14668.06|14548.06|14668.74|14548.74|14668.06|14548.06|10
1644870200000|2022-02-14 20:23:20|14667.73|14547.73|14669.72|14549.72|14669.94|14549.94|14667.73|14547.73|10
1644870210000|2022-02-14 20:23:30|14669.28|14549.28|14670.14|14550.14|14670.21|14550.21|14669.28|14549.28|9
1644870220000|2022-02-14 20:23:40|14670.74|14550.74|14672.12|14552.12|14672.26|14552.26|14670.4|14550.4|9
1644870230000|2022-02-14 20:23:50|14671.97|14551.97|14672.35|14552.35|14672.47|14552.47|14671.26|14551.26|10
1644870240000|2022-02-14 20:24:00|14672.76|14552.76|14678.51|14558.51|14678.51|14558.51|14672.76|14552.76|10
1644870250000|2022-02-14 20:24:10|14680.05|14560.05|14687.05|14567.05|14687.05|14567.05|14680.05|14560.05|10
1644870260000|2022-02-14 20:24:20|14687.58|14567.58|14692.86|14572.86|14694.31|14574.31|14687.58|14567.58|10
1644870270000|2022-02-14 20:24:30|14692.49|14572.49|14692.14|14572.14|14693.27|14573.27|14692.14|14572.14|10
1644870280000|2022-02-14 20:24:40|14692.04|14572.04|14686.51|14566.51|14692.04|14572.04|14686.51|14566.51|10
1644870290000|2022-02-14 20:24:50|14686.4|14566.4|14682.92|14562.92|14686.4|14566.4|14682.78|14562.78|10
1644870300000|2022-02-14 20:25:00|14682.53|14562.53|14683.42|14563.42|14684.29|14564.29|14682.53|14562.53|10
1644870310000|2022-02-14 20:25:10|14683.5|14563.5|14682.88|14562.88|14683.77|14563.77|14682.88|14562.88|10
1644870320000|2022-02-14 20:25:20|14682.24|14562.24|14683.54|14563.54|14683.54|14563.54|14681.53|14561.53|10
1644870330000|2022-02-14 20:25:30|14683.38|14563.38|14684.58|14564.58|14685.42|14565.42|14683.38|14563.38|10
1644870340000|2022-02-14 20:25:40|14684.63|14564.63|14684.18|14564.18|14684.63|14564.63|14683.86|14563.86|10
1644870350000|2022-02-14 20:25:50|14684.42|14564.42|14685.38|14565.38|14685.38|14565.38|14684.23|14564.23|10
1644870360000|2022-02-14 20:26:00|14684.18|14564.18|14686.72|14566.72|14686.72|14566.72|14684.18|14564.18|9
1644870370000|2022-02-14 20:26:10|14686.89|14566.89|14688.44|14568.44|14689.09|14569.09|14686.89|14566.89|10
1644870380000|2022-02-14 20:26:20|14688.25|14568.25|14687.33|14567.33|14688.3|14568.3|14687.17|14567.17|10
1644870390000|2022-02-14 20:26:30|14687.36|14567.36|14684.74|14564.74|14687.36|14567.36|14684.74|14564.74|10
1644870400000|2022-02-14 20:26:40|14684.31|14564.31|14681.77|14561.77|14684.36|14564.36|14680.8|14560.8|10
1644870410000|2022-02-14 20:26:50|14681.71|14561.71|14681.58|14561.58|14682.61|14562.61|14681.58|14561.58|10
1644870420000|2022-02-14 20:27:00|14681.35|14561.35|14681.09|14561.09|14681.68|14561.68|14680.72|14560.72|10
1644870430000|2022-02-14 20:27:10|14680.84|14560.84|14679.28|14559.28|14680.84|14560.84|14679.28|14559.28|10
1644870440000|2022-02-14 20:27:20|14678.96|14558.96|14680.08|14560.08|14680.46|14560.46|14678.96|14558.96|10
1644870450000|2022-02-14 20:27:30|14680.32|14560.32|14681.21|14561.21|14681.21|14561.21|14680.18|14560.18|10
1644870460000|2022-02-14 20:27:40|14680.6|14560.6|14680.12|14560.12|14681.67|14561.67|14680.12|14560.12|10
1644870470000|2022-02-14 20:27:50|14680.06|14560.06|14677.79|14557.79|14680.2|14560.2|14677.79|14557.79|10
1644870480000|2022-02-14 20:28:00|14677.92|14557.92|14680.07|14560.07|14680.07|14560.07|14677.92|14557.92|10
1644870490000|2022-02-14 20:28:10|14679.6|14559.6|14681.26|14561.26|14681.35|14561.35|14679.6|14559.6|9
1644870500000|2022-02-14 20:28:20|14681.03|14561.03|14683.16|14563.16|14683.16|14563.16|14681.03|14561.03|10
1644870510000|2022-02-14 20:28:30|14683.17|14563.17|14683.89|14563.89|14684.52|14564.52|14683.17|14563.17|10
1644870520000|2022-02-14 20:28:40|14683.62|14563.62|14684.99|14564.99|14685.3|14565.3|14683.62|14563.62|9
1644870530000|2022-02-14 20:28:50|14684.83|14564.83|14687.08|14567.08|14687.26|14567.26|14684.83|14564.83|10
1644870540000|2022-02-14 20:29:00|14688.14|14568.14|14688.75|14568.75|14689.37|14569.37|14688.14|14568.14|10
1644870550000|2022-02-14 20:29:10|14688.03|14568.03|14688.21|14568.21|14688.93|14568.93|14687.85|14567.85|10
1644870560000|2022-02-14 20:29:20|14688.3|14568.3|14687.94|14567.94|14688.3|14568.3|14687.66|14567.66|10
1644870570000|2022-02-14 20:29:30|14687.51|14567.51|14686.01|14566.01|14687.51|14567.51|14685.84|14565.84|10
1644870580000|2022-02-14 20:29:40|14685.7|14565.7|14687.84|14567.84|14688.44|14568.44|14685.68|14565.68|10
1644870590000|2022-02-14 20:29:50|14688.41|14568.41|14689.51|14569.51|14689.57|14569.57|14687.94|14567.94|10
1644870600000|2022-02-14 20:30:00|14689.17|14569.17|14687.21|14567.21|14689.77|14569.77|14687.21|14567.21|10
1644870610000|2022-02-14 20:30:10|14687.12|14567.12|14686.54|14566.54|14687.12|14567.12|14685.95|14565.95|10
1644870620000|2022-02-14 20:30:20|14686.29|14566.29|14689.84|14569.84|14689.84|14569.84|14686.29|14566.29|10
1644870630000|2022-02-14 20:30:30|14690.09|14570.09|14692.32|14572.32|14692.32|14572.32|14690.09|14570.09|10
1644870640000|2022-02-14 20:30:40|14692.51|14572.51|14694.92|14574.92|14694.92|14574.92|14692.51|14572.51|10
1644870650000|2022-02-14 20:30:50|14695.29|14575.29|14698.04|14578.04|14698.04|14578.04|14695.29|14575.29|9
1644870660000|2022-02-14 20:31:00|14697.65|14577.65|14702.3|14582.3|14702.44|14582.44|14697.65|14577.65|10
1644870670000|2022-02-14 20:31:10|14702.64|14582.64|14704.12|14584.12|14704.12|14584.12|14702.64|14582.64|10
1644870680000|2022-02-14 20:31:20|14704.31|14584.31|14707.27|14587.27|14707.28|14587.28|14704.31|14584.31|10
1644870690000|2022-02-14 20:31:30|14707.33|14587.33|14707.54|14587.54|14707.96|14587.96|14707.05|14587.05|9
1644870700000|2022-02-14 20:31:40|14707.29|14587.29|14706.55|14586.55|14708.23|14588.23|14706.55|14586.55|10
1644870710000|2022-02-14 20:31:50|14705.83|14585.83|14706.93|14586.93|14707.1|14587.1|14705.75|14585.75|10
1644870720000|2022-02-14 20:32:00|14707.43|14587.43|14706.69|14586.69|14707.65|14587.65|14706.41|14586.41|9
1644870730000|2022-02-14 20:32:10|14706.68|14586.68|14708.65|14588.65|14709.51|14589.51|14706.46|14586.46|10
1644870740000|2022-02-14 20:32:20|14709.25|14589.25|14712.18|14592.18|14712.18|14592.18|14709.06|14589.06|10
1644870750000|2022-02-14 20:32:30|14712.45|14592.45|14718.43|14598.43|14718.43|14598.43|14712.45|14592.45|10
1644870760000|2022-02-14 20:32:40|14718.79|14598.79|14722.11|14602.11|14722.12|14602.12|14718.79|14598.79|10
1644870770000|2022-02-14 20:32:50|14722.23|14602.23|14726.92|14606.92|14726.92|14606.92|14722.23|14602.23|9
1644870780000|2022-02-14 20:33:00|14726.76|14606.76|14729.43|14609.43|14729.86|14609.86|14726.76|14606.76|10
1644870790000|2022-02-14 20:33:10|14729.78|14609.78|14731.23|14611.23|14731.43|14611.43|14729.78|14609.78|9
1644870800000|2022-02-14 20:33:20|14730.87|14610.87|14734.07|14614.07|14734.07|14614.07|14730.87|14610.87|10
1644870810000|2022-02-14 20:33:30|14733.98|14613.98|14743.75|14623.75|14743.75|14623.75|14733.77|14613.77|10
1644870820000|2022-02-14 20:33:40|14744.07|14624.07|14746.93|14626.93|14746.93|14626.93|14744.07|14624.07|10
1644870830000|2022-02-14 20:33:50|14746.96|14626.96|14749.01|14629.01|14749.01|14629.01|14746.35|14626.35|9
1644870840000|2022-02-14 20:34:00|14749.38|14629.38|14751.15|14631.15|14751.15|14631.15|14749.28|14629.28|10
1644870850000|2022-02-14 20:34:10|14751.27|14631.27|14758.37|14638.37|14758.37|14638.37|14751.27|14631.27|10
1644870860000|2022-02-14 20:34:20|14758.84|14638.84|14760.83|14640.83|14760.83|14640.83|14758.84|14638.84|10
1644870870000|2022-02-14 20:34:30|14760.45|14640.45|14761.81|14641.81|14761.81|14641.81|14760.26|14640.26|10
1644870880000|2022-02-14 20:34:40|14761.74|14641.74|14762.27|14642.27|14763.48|14643.48|14761.23|14641.23|9
1644870890000|2022-02-14 20:34:50|14763.53|14643.53|14765.36|14645.36|14765.8|14645.8|14763.53|14643.53|9
1644870900000|2022-02-14 20:35:00|14766.08|14646.08|14766.68|14646.68|14768.97|14648.97|14766.08|14646.08|10
1644870910000|2022-02-14 20:35:10|14766.2|14646.2|14762.4|14642.4|14766.2|14646.2|14762.36|14642.36|10
1644870920000|2022-02-14 20:35:20|14762.38|14642.38|14760.16|14640.16|14762.38|14642.38|14759.63|14639.63|10
1644870930000|2022-02-14 20:35:30|14760.37|14640.37|14763.98|14643.98|14763.98|14643.98|14760.37|14640.37|10
1644870940000|2022-02-14 20:35:40|14763.96|14643.96|14766.56|14646.56|14767|14647|14763.96|14643.96|10
1644870950000|2022-02-14 20:35:50|14766.8|14646.8|14769.91|14649.91|14769.91|14649.91|14765.99|14645.99|10
1644870960000|2022-02-14 20:36:00|14770.02|14650.02|14770.94|14650.94|14770.94|14650.94|14770.02|14650.02|10
1644870970000|2022-02-14 20:36:10|14770.79|14650.79|14767.63|14647.63|14770.79|14650.79|14767.63|14647.63|10
1644870980000|2022-02-14 20:36:20|14766.57|14646.57|14763.76|14643.76|14766.57|14646.57|14763.76|14643.76|9
1644870990000|2022-02-14 20:36:30|14763.64|14643.64|14757.27|14637.27|14763.64|14643.64|14757.27|14637.27|10
1644871000000|2022-02-14 20:36:40|14757.04|14637.04|14757.13|14637.13|14757.68|14637.68|14755.9|14635.9|10
1644871010000|2022-02-14 20:36:50|14757.52|14637.52|14755.75|14635.75|14757.52|14637.52|14755.75|14635.75|10
1644871020000|2022-02-14 20:37:00|14755.63|14635.63|14758.08|14638.08|14758.08|14638.08|14755.63|14635.63|9
1644871030000|2022-02-14 20:37:10|14758.9|14638.9|14761.45|14641.45|14761.96|14641.96|14758.9|14638.9|10
1644871040000|2022-02-14 20:37:20|14761.68|14641.68|14759.42|14639.42|14762.17|14642.17|14759.28|14639.28|9
1644871050000|2022-02-14 20:37:30|14759.4|14639.4|14757.61|14637.61|14759.4|14639.4|14757.61|14637.61|10
1644871060000|2022-02-14 20:37:40|14757.5|14637.5|14757.98|14637.98|14758.3|14638.3|14757.45|14637.45|9
1644871070000|2022-02-14 20:37:50|14757.68|14637.68|14756.13|14636.13|14757.68|14637.68|14755.83|14635.83|10
1644871080000|2022-02-14 20:38:00|14756.59|14636.59|14754.51|14634.51|14757.16|14637.16|14754.51|14634.51|10
1644871090000|2022-02-14 20:38:10|14753.94|14633.94|14752.5|14632.5|14753.94|14633.94|14752.5|14632.5|10
1644871100000|2022-02-14 20:38:20|14752.11|14632.11|14750.99|14630.99|14752.32|14632.32|14750.83|14630.83|10
1644871110000|2022-02-14 20:38:30|14750.63|14630.63|14751.54|14631.54|14752.17|14632.17|14750.51|14630.51|10
1644871120000|2022-02-14 20:38:40|14751.44|14631.44|14752.77|14632.77|14752.77|14632.77|14751.38|14631.38|10
1644871130000|2022-02-14 20:38:50|14753.26|14633.26|14755.33|14635.33|14755.33|14635.33|14753.26|14633.26|10
1644871140000|2022-02-14 20:39:00|14755.42|14635.42|14760.42|14640.42|14760.42|14640.42|14755.42|14635.42|10
1644871150000|2022-02-14 20:39:10|14760.9|14640.9|14763.14|14643.14|14763.14|14643.14|14760.9|14640.9|9
1644871160000|2022-02-14 20:39:20|14762.75|14642.75|14765.48|14645.48|14765.48|14645.48|14762.75|14642.75|10
1644871170000|2022-02-14 20:39:30|14766.08|14646.08|14766.88|14646.88|14767.12|14647.12|14766.05|14646.05|9
1644871180000|2022-02-14 20:39:40|14766.16|14646.16|14765.06|14645.06|14766.16|14646.16|14765.02|14645.02|10
1644871190000|2022-02-14 20:39:50|14764.37|14644.37|14763.59|14643.59|14764.42|14644.42|14763.21|14643.21|10
1644871200000|2022-02-14 20:40:00|14763.09|14643.09|14760.67|14640.67|14763.67|14643.67|14760.67|14640.67|10
1644871210000|2022-02-14 20:40:10|14760.47|14640.47|14755.82|14635.82|14760.47|14640.47|14755.82|14635.82|10
1644871220000|2022-02-14 20:40:20|14755.14|14635.14|14752.11|14632.11|14755.14|14635.14|14752.09|14632.09|10
1644871230000|2022-02-14 20:40:30|14752.06|14632.06|14750.13|14630.13|14752.06|14632.06|14750.03|14630.03|10
1644871240000|2022-02-14 20:40:40|14750.19|14630.19|14751.25|14631.25|14751.87|14631.87|14750.13|14630.13|10
1644871250000|2022-02-14 20:40:50|14751.36|14631.36|14751.56|14631.56|14752.03|14632.03|14751.36|14631.36|8
1644871260000|2022-02-14 20:41:00|14751.77|14631.77|14750.14|14630.14|14751.77|14631.77|14750.13|14630.13|8
1644871270000|2022-02-14 20:41:10|14750.06|14630.06|14749.99|14629.99|14750.8|14630.8|14749.7|14629.7|9
1644871280000|2022-02-14 20:41:20|14750.01|14630.01|14748.96|14628.96|14750.33|14630.33|14748.96|14628.96|10
1644871290000|2022-02-14 20:41:30|14748.7|14628.7|14750.68|14630.68|14750.68|14630.68|14748.7|14628.7|10
1644871300000|2022-02-14 20:41:40|14750.6|14630.6|14751.52|14631.52|14751.99|14631.99|14750.6|14630.6|10
1644871310000|2022-02-14 20:41:50|14751.91|14631.91|14750.55|14630.55|14751.91|14631.91|14750.55|14630.55|10
1644871320000|2022-02-14 20:42:00|14750.84|14630.84|14749.39|14629.39|14750.92|14630.92|14749.39|14629.39|10
1644871330000|2022-02-14 20:42:10|14749.77|14629.77|14748.12|14628.12|14749.79|14629.79|14748.12|14628.12|10
1644871340000|2022-02-14 20:42:20|14747.85|14627.85|14748.23|14628.23|14748.85|14628.85|14747.79|14627.79|10
1644871350000|2022-02-14 20:42:30|14748.58|14628.58|14748.91|14628.91|14748.91|14628.91|14748.1|14628.1|10
1644871360000|2022-02-14 20:42:40|14748.61|14628.61|14747.03|14627.03|14748.61|14628.61|14747.03|14627.03|10
1644871370000|2022-02-14 20:42:50|14746.88|14626.88|14749.21|14629.21|14749.21|14629.21|14746.88|14626.88|10
1644871380000|2022-02-14 20:43:00|14749.65|14629.65|14748.53|14628.53|14749.73|14629.73|14748.01|14628.01|10
1644871390000|2022-02-14 20:43:10|14748.09|14628.09|14746.82|14626.82|14748.61|14628.61|14746.78|14626.78|9
1644871400000|2022-02-14 20:43:20|14747.73|14627.73|14744.15|14624.15|14747.73|14627.73|14744.1|14624.1|10
1644871410000|2022-02-14 20:43:30|14744.17|14624.17|14743.72|14623.72|14744.17|14624.17|14743.18|14623.18|10
1644871420000|2022-02-14 20:43:40|14743.74|14623.74|14743.58|14623.58|14744.03|14624.03|14743.32|14623.32|9
1644871430000|2022-02-14 20:43:50|14743.59|14623.59|14745.43|14625.43|14745.59|14625.59|14743.59|14623.59|10
1644871440000|2022-02-14 20:44:00|14745.65|14625.65|14747.69|14627.69|14747.69|14627.69|14745.65|14625.65|10
1644871450000|2022-02-14 20:44:10|14748.01|14628.01|14749.28|14629.28|14749.35|14629.35|14748.01|14628.01|10
1644871460000|2022-02-14 20:44:20|14749.1|14629.1|14750.43|14630.43|14751.15|14631.15|14749.1|14629.1|10
1644871470000|2022-02-14 20:44:30|14749.98|14629.98|14752.63|14632.63|14752.63|14632.63|14749.98|14629.98|9
1644871480000|2022-02-14 20:44:40|14753.08|14633.08|14755.62|14635.62|14755.62|14635.62|14753.08|14633.08|10
1644871490000|2022-02-14 20:44:50|14755.73|14635.73|14760.8|14640.8|14760.8|14640.8|14755.73|14635.73|9
1644871500000|2022-02-14 20:45:00|14761.28|14641.28|14762.67|14642.67|14762.83|14642.83|14761.28|14641.28|10
1644871510000|2022-02-14 20:45:10|14762.82|14642.82|14760.84|14640.84|14763.04|14643.04|14760.55|14640.55|10
1644871520000|2022-02-14 20:45:20|14761.11|14641.11|14761.5|14641.5|14761.5|14641.5|14760.29|14640.29|10
1644871530000|2022-02-14 20:45:30|14761.45|14641.45|14759.16|14639.16|14761.45|14641.45|14758.63|14638.63|10
1644871540000|2022-02-14 20:45:40|14759.65|14639.65|14755.1|14635.1|14759.65|14639.65|14755.1|14635.1|10
1644871550000|2022-02-14 20:45:50|14755.19|14635.19|14748.8|14628.8|14755.19|14635.19|14748.8|14628.8|9
1644871560000|2022-02-14 20:46:00|14747.95|14627.95|14747.05|14627.05|14748.1|14628.1|14746.57|14626.57|10
1644871570000|2022-02-14 20:46:10|14746.25|14626.25|14747.12|14627.12|14747.12|14627.12|14746.25|14626.25|9
1644871580000|2022-02-14 20:46:20|14747.17|14627.17|14744.61|14624.61|14747.17|14627.17|14744.54|14624.54|8
1644871590000|2022-02-14 20:46:30|14743.99|14623.99|14741.62|14621.62|14743.99|14623.99|14741.62|14621.62|9
1644871600000|2022-02-14 20:46:40|14741.58|14621.58|14740.78|14620.78|14742.21|14622.21|14740.36|14620.36|10
1644871610000|2022-02-14 20:46:50|14740.58|14620.58|14741.78|14621.78|14741.78|14621.78|14740.24|14620.24|10
1644871620000|2022-02-14 20:47:00|14741.8|14621.8|14742.87|14622.87|14742.87|14622.87|14741.36|14621.36|10
1644871630000|2022-02-14 20:47:10|14743.4|14623.4|14745.85|14625.85|14745.85|14625.85|14743.38|14623.38|10
1644871640000|2022-02-14 20:47:20|14745.99|14625.99|14749.8|14629.8|14749.8|14629.8|14745.99|14625.99|10
1644871650000|2022-02-14 20:47:30|14750.06|14630.06|14751.9|14631.9|14751.9|14631.9|14750.06|14630.06|10
1644871660000|2022-02-14 20:47:40|14751.62|14631.62|14752.64|14632.64|14753.02|14633.02|14751.41|14631.41|10
1644871670000|2022-02-14 20:47:50|14752.44|14632.44|14753.48|14633.48|14753.48|14633.48|14752.44|14632.44|10
1644871680000|2022-02-14 20:48:00|14753.19|14633.19|14753.9|14633.9|14753.97|14633.97|14752.99|14632.99|10
1644871690000|2022-02-14 20:48:10|14755.52|14635.52|14757.78|14637.78|14757.78|14637.78|14755.52|14635.52|10
1644871700000|2022-02-14 20:48:20|14757.79|14637.79|14762.84|14642.84|14762.88|14642.88|14757.79|14637.79|10
1644871710000|2022-02-14 20:48:30|14762.28|14642.28|14765.35|14645.35|14765.35|14645.35|14761.86|14641.86|9
1644871720000|2022-02-14 20:48:40|14765.29|14645.29|14767.8|14647.8|14768.07|14648.07|14765.29|14645.29|10
1644871730000|2022-02-14 20:48:50|14767.82|14647.82|14766.44|14646.44|14767.82|14647.82|14766.43|14646.43|10
1644871740000|2022-02-14 20:49:00|14766.85|14646.85|14767.71|14647.71|14767.71|14647.71|14766.6|14646.6|10
1644871750000|2022-02-14 20:49:10|14767.92|14647.92|14770.62|14650.62|14770.78|14650.78|14767.92|14647.92|10
1644871760000|2022-02-14 20:49:20|14770.06|14650.06|14771.78|14651.78|14771.78|14651.78|14769.68|14649.68|10
1644871770000|2022-02-14 20:49:30|14771.73|14651.73|14782.46|14662.46|14782.46|14662.46|14771.73|14651.73|10
1644871780000|2022-02-14 20:49:40|14783.8|14663.8|14786.37|14666.37|14786.58|14666.58|14783.8|14663.8|10
1644871790000|2022-02-14 20:49:50|14787.13|14667.13|14785.56|14665.56|14787.15|14667.15|14785.24|14665.24|10
1644871800000|2022-02-14 20:50:00|14785.89|14665.89|14779.92|14659.92|14786.18|14666.18|14779.92|14659.92|10
1644871810000|2022-02-14 20:50:10|14779.98|14659.98|14762.41|14642.41|14779.98|14659.98|14762.41|14642.41|10
1644871820000|2022-02-14 20:50:20|14761.47|14641.47|14758.94|14638.94|14761.9|14641.9|14758.8|14638.8|9
1644871830000|2022-02-14 20:50:30|14758.66|14638.66|14758.16|14638.16|14758.77|14638.77|14757.31|14637.31|10
1644871840000|2022-02-14 20:50:40|14757.5|14637.5|14752.55|14632.55|14757.5|14637.5|14752.38|14632.38|9
1644871850000|2022-02-14 20:50:50|14752.61|14632.61|14748.26|14628.26|14752.61|14632.61|14748.26|14628.26|10
1644871860000|2022-02-14 20:51:00|14748.92|14628.92|14748.93|14628.93|14749.36|14629.36|14748.52|14628.52|10
1644871870000|2022-02-14 20:51:10|14748.82|14628.82|14751.25|14631.25|14751.38|14631.38|14748.82|14628.82|10
1644871880000|2022-02-14 20:51:20|14751.72|14631.72|14751.41|14631.41|14752.26|14632.26|14751.41|14631.41|10
1644871890000|2022-02-14 20:51:30|14752.01|14632.01|14755.07|14635.07|14755.07|14635.07|14752.01|14632.01|10
1644871900000|2022-02-14 20:51:40|14755.54|14635.54|14758.5|14638.5|14758.5|14638.5|14755.54|14635.54|10
1644871910000|2022-02-14 20:51:50|14758.29|14638.29|14759.49|14639.49|14759.62|14639.62|14758.29|14638.29|10
1644871920000|2022-02-14 20:52:00|14759.57|14639.57|14759.18|14639.18|14759.6|14639.6|14758.48|14638.48|9
1644871930000|2022-02-14 20:52:10|14759.3|14639.3|14759.91|14639.91|14760.81|14640.81|14759.14|14639.14|9
1644871940000|2022-02-14 20:52:20|14759.71|14639.71|14760.15|14640.15|14760.55|14640.55|14759.54|14639.54|10
1644871950000|2022-02-14 20:52:30|14760.42|14640.42|14758.76|14638.76|14760.42|14640.42|14758.76|14638.76|10
1644871960000|2022-02-14 20:52:40|14758.89|14638.89|14760.13|14640.13|14760.13|14640.13|14758.72|14638.72|10
1644871970000|2022-02-14 20:52:50|14760.05|14640.05|14761.64|14641.64|14761.67|14641.67|14760.05|14640.05|8
1644871980000|2022-02-14 20:53:00|14761.23|14641.23|14760.39|14640.39|14761.58|14641.58|14760.02|14640.02|10
1644871990000|2022-02-14 20:53:10|14760.14|14640.14|14760.55|14640.55|14760.55|14640.55|14759.9|14639.9|9
1644872000000|2022-02-14 20:53:20|14760.53|14640.53|14758.25|14638.25|14760.53|14640.53|14758.25|14638.25|10
1644872010000|2022-02-14 20:53:30|14758.34|14638.34|14758.67|14638.67|14758.99|14638.99|14758.33|14638.33|10
1644872020000|2022-02-14 20:53:40|14758.73|14638.73|14756.83|14636.83|14759.1|14639.1|14756.83|14636.83|10
1644872030000|2022-02-14 20:53:50|14756.73|14636.73|14755.85|14635.85|14756.73|14636.73|14755.46|14635.46|10
1644872040000|2022-02-14 20:54:00|14756.06|14636.06|14756.03|14636.03|14756.79|14636.79|14755.96|14635.96|10
1644872050000|2022-02-14 20:54:10|14756.56|14636.56|14756.08|14636.08|14756.98|14636.98|14756.08|14636.08|10
1644872060000|2022-02-14 20:54:20|14755.97|14635.97|14755.53|14635.53|14756.22|14636.22|14755.12|14635.12|10
1644872070000|2022-02-14 20:54:30|14756|14636|14755.87|14635.87|14756.8|14636.8|14755.1|14635.1|10
1644872080000|2022-02-14 20:54:40|14755.91|14635.91|14759.91|14639.91|14759.91|14639.91|14755.42|14635.42|10
1644872090000|2022-02-14 20:54:50|14760.39|14640.39|14761.96|14641.96|14763.37|14643.37|14760.04|14640.04|10
1644872100000|2022-02-14 20:55:00|14762.16|14642.16|14759.97|14639.97|14762.56|14642.56|14759.97|14639.97|10
1644872110000|2022-02-14 20:55:10|14760.04|14640.04|14758.31|14638.31|14760.16|14640.16|14758.31|14638.31|10
1644872120000|2022-02-14 20:55:20|14758.02|14638.02|14756.87|14636.87|14758.02|14638.02|14756.66|14636.66|9
1644872130000|2022-02-14 20:55:30|14756.9|14636.9|14758.3|14638.3|14758.57|14638.57|14756.9|14636.9|9
1644872140000|2022-02-14 20:55:40|14759.08|14639.08|14760.59|14640.59|14760.72|14640.72|14759.08|14639.08|10
1644872150000|2022-02-14 20:55:50|14760.7|14640.7|14765.03|14645.03|14765.05|14645.05|14760.7|14640.7|10
1644872160000|2022-02-14 20:56:00|14765.32|14645.32|14767.1|14647.1|14767.1|14647.1|14765.32|14645.32|10
1644872170000|2022-02-14 20:56:10|14768|14648|14765.87|14645.87|14768.05|14648.05|14765.87|14645.87|10
1644872180000|2022-02-14 20:56:20|14765.53|14645.53|14759.45|14639.45|14765.61|14645.61|14759.17|14639.17|10
1644872190000|2022-02-14 20:56:30|14759.09|14639.09|14753.91|14633.91|14759.09|14639.09|14753.91|14633.91|10
1644872200000|2022-02-14 20:56:40|14753.71|14633.71|14751.13|14631.13|14753.71|14633.71|14750.98|14630.98|10
1644872210000|2022-02-14 20:56:50|14751.33|14631.33|14751.13|14631.13|14751.83|14631.83|14749.78|14629.78|9
1644872220000|2022-02-14 20:57:00|14751.31|14631.31|14751.28|14631.28|14752.05|14632.05|14751.28|14631.28|9
1644872230000|2022-02-14 20:57:10|14751.68|14631.68|14752.08|14632.08|14752.25|14632.25|14751.13|14631.13|9
1644872240000|2022-02-14 20:57:20|14752.73|14632.73|14752.57|14632.57|14752.99|14632.99|14752.37|14632.37|10
1644872250000|2022-02-14 20:57:30|14753.4|14633.4|14754.44|14634.44|14754.57|14634.57|14752.7|14632.7|10
1644872260000|2022-02-14 20:57:40|14754.53|14634.53|14756.61|14636.61|14757.47|14637.47|14754.53|14634.53|10
1644872270000|2022-02-14 20:57:50|14755.94|14635.94|14757.25|14637.25|14757.48|14637.48|14755.77|14635.77|10
1644872280000|2022-02-14 20:58:00|14757.43|14637.43|14757.6|14637.6|14757.85|14637.85|14757.43|14637.43|9
1644872290000|2022-02-14 20:58:10|14756.99|14636.99|14754.69|14634.69|14757.35|14637.35|14754.61|14634.61|10
1644872300000|2022-02-14 20:58:20|14754.43|14634.43|14751.54|14631.54|14754.43|14634.43|14751.54|14631.54|8
1644872310000|2022-02-14 20:58:30|14750.6|14630.6|14751.17|14631.17|14751.21|14631.21|14750.6|14630.6|10
1644872320000|2022-02-14 20:58:40|14750.73|14630.73|14749.88|14629.88|14750.73|14630.73|14749.88|14629.88|8
1644872330000|2022-02-14 20:58:50|14749.8|14629.8|14749.27|14629.27|14749.8|14629.8|14749.04|14629.04|10
1644872340000|2022-02-14 20:59:00|14748.86|14628.86|14748.71|14628.71|14749.03|14629.03|14748.41|14628.41|10
1644872350000|2022-02-14 20:59:10|14748.07|14628.07|14749.59|14629.59|14749.82|14629.82|14748.07|14628.07|10
1644872360000|2022-02-14 20:59:20|14749.63|14629.63|14749.29|14629.29|14749.63|14629.63|14748.61|14628.61|10
1644872370000|2022-02-14 20:59:30|14749.56|14629.56|14749.15|14629.15|14750.12|14630.12|14749.15|14629.15|10
1644872380000|2022-02-14 20:59:40|14749.63|14629.63|14751.38|14631.38|14751.38|14631.38|14749.63|14629.63|10
1644872390000|2022-02-14 20:59:50|14750.94|14630.94|14749.8|14629.8|14750.94|14630.94|14749.45|14629.45|10
1644872400000|2022-02-14 21:00:00|14749.38|14629.38|14747.06|14627.06|14749.38|14629.38|14747.06|14627.06|10
1644872410000|2022-02-14 21:00:10|14746.86|14626.86|14746.37|14626.37|14747.69|14627.69|14746.37|14626.37|10
1644872420000|2022-02-14 21:00:20|14746|14626|14745.88|14625.88|14746.16|14626.16|14745.48|14625.48|10
1644872430000|2022-02-14 21:00:30|14745.64|14625.64|14747.15|14627.15|14747.15|14627.15|14745.64|14625.64|9
1644872440000|2022-02-14 21:00:40|14747.08|14627.08|14747.21|14627.21|14747.21|14627.21|14746.77|14626.77|10
1644872450000|2022-02-14 21:00:50|14747.2|14627.2|14748.95|14628.95|14748.95|14628.95|14747.17|14627.17|10
1644872460000|2022-02-14 21:01:00|14749.2|14629.2|14749.88|14629.88|14750.22|14630.22|14749.2|14629.2|10
1644872470000|2022-02-14 21:01:10|14749.75|14629.75|14749.01|14629.01|14750.47|14630.47|14748.83|14628.83|10
1644872480000|2022-02-14 21:01:20|14748.73|14628.73|14746.14|14626.14|14748.73|14628.73|14745.45|14625.45|10
1644872490000|2022-02-14 21:01:30|14745.7|14625.7|14745.26|14625.26|14745.78|14625.78|14745|14625|9
1644872500000|2022-02-14 21:01:40|14745.08|14625.08|14744.01|14624.01|14745.08|14625.08|14744.01|14624.01|7
1644872510000|2022-02-14 21:01:50|14743.22|14623.22|14742.22|14622.22|14743.22|14623.22|14742.22|14622.22|10
1644872520000|2022-02-14 21:02:00|14742.2|14622.2|14742.83|14622.83|14742.93|14622.93|14742.06|14622.06|10
1644872530000|2022-02-14 21:02:10|14742.38|14622.38|14741.61|14621.61|14742.38|14622.38|14741.61|14621.61|8
1644872540000|2022-02-14 21:02:20|14740.9|14620.9|14739.9|14619.9|14740.9|14620.9|14739.76|14619.76|9
1644872550000|2022-02-14 21:02:30|14739.69|14619.69|14738.11|14618.11|14739.75|14619.75|14738.11|14618.11|10
1644872560000|2022-02-14 21:02:40|14738.28|14618.28|14735.77|14615.77|14738.28|14618.28|14735.77|14615.77|10
1644872570000|2022-02-14 21:02:50|14735.7|14615.7|14734.31|14614.31|14735.7|14615.7|14734.19|14614.19|10
1644872580000|2022-02-14 21:03:00|14734.11|14614.11|14733.88|14613.88|14734.4|14614.4|14733.34|14613.34|10
1644872590000|2022-02-14 21:03:10|14733.82|14613.82|14732.2|14612.2|14733.82|14613.82|14732.2|14612.2|10
1644872600000|2022-02-14 21:03:20|14732.31|14612.31|14732.44|14612.44|14733.23|14613.23|14732.29|14612.29|7
1644872610000|2022-02-14 21:03:30|14732.48|14612.48|14732.12|14612.12|14732.48|14612.48|14732.12|14612.12|9
1644872620000|2022-02-14 21:03:40|14731.81|14611.81|14733.68|14613.68|14733.92|14613.92|14731.73|14611.73|10
1644872630000|2022-02-14 21:03:50|14733.84|14613.84|14735.71|14615.71|14735.71|14615.71|14733.55|14613.55|10
1644872640000|2022-02-14 21:04:00|14735.84|14615.84|14738.56|14618.56|14738.56|14618.56|14735.84|14615.84|10
1644872650000|2022-02-14 21:04:10|14738.95|14618.95|14743.64|14623.64|14743.64|14623.64|14738.95|14618.95|10
1644872660000|2022-02-14 21:04:20|14743.92|14623.92|14747.21|14627.21|14747.21|14627.21|14743.92|14623.92|10
1644872670000|2022-02-14 21:04:30|14747.42|14627.42|14748.88|14628.88|14748.88|14628.88|14747.42|14627.42|10
1644872680000|2022-02-14 21:04:40|14749.17|14629.17|14749.06|14629.06|14749.81|14629.81|14748.85|14628.85|10
1644872690000|2022-02-14 21:04:50|14749.27|14629.27|14751.02|14631.02|14751.06|14631.06|14749.12|14629.12|10
1644872700000|2022-02-14 21:05:00|14750.85|14630.85|14750.99|14630.99|14751.12|14631.12|14749.66|14629.66|10
1644872710000|2022-02-14 21:05:10|14751.26|14631.26|14753.59|14633.59|14753.59|14633.59|14751.26|14631.26|10
1644872720000|2022-02-14 21:05:20|14753.94|14633.94|14755.37|14635.37|14755.89|14635.89|14753.69|14633.69|10
1644872730000|2022-02-14 21:05:30|14755.22|14635.22|14754.89|14634.89|14755.56|14635.56|14754.62|14634.62|9
1644872740000|2022-02-14 21:05:40|14755.25|14635.25|14754.54|14634.54|14755.25|14635.25|14754.5|14634.5|10
1644872750000|2022-02-14 21:05:50|14754.12|14634.12|14753.66|14633.66|14754.12|14634.12|14753.5|14633.5|10
1644872760000|2022-02-14 21:06:00|14753.65|14633.65|14753.81|14633.81|14754.03|14634.03|14753.65|14633.65|9
1644872770000|2022-02-14 21:06:10|14753.97|14633.97|14752.96|14632.96|14753.97|14633.97|14752.93|14632.93|8
1644872780000|2022-02-14 21:06:20|14753.79|14633.79|14753.52|14633.52|14754.19|14634.19|14753.37|14633.37|10
1644872790000|2022-02-14 21:06:30|14753.54|14633.54|14754.37|14634.37|14754.44|14634.44|14753.16|14633.16|10
1644872800000|2022-02-14 21:06:40|14754.29|14634.29|14753.83|14633.83|14754.46|14634.46|14753.81|14633.81|10
1644872810000|2022-02-14 21:06:50|14754.03|14634.03|14752.04|14632.04|14754.03|14634.03|14752.01|14632.01|9
1644872820000|2022-02-14 21:07:00|14752.01|14632.01|14750.28|14630.28|14752.28|14632.28|14750.24|14630.24|10
1644872830000|2022-02-14 21:07:10|14750.1|14630.1|14749.69|14629.69|14750.32|14630.32|14749.66|14629.66|7
1644872840000|2022-02-14 21:07:20|14748.8|14628.8|14748.23|14628.23|14748.8|14628.8|14748.08|14628.08|10
1644872850000|2022-02-14 21:07:30|14748.17|14628.17|14748.05|14628.05|14748.17|14628.17|14747.9|14627.9|8
1644872860000|2022-02-14 21:07:40|14748.03|14628.03|14745.73|14625.73|14748.03|14628.03|14745.73|14625.73|10
1644872870000|2022-02-14 21:07:50|14745.67|14625.67|14744.93|14624.93|14745.88|14625.88|14744.93|14624.93|10
1644872880000|2022-02-14 21:08:00|14744.32|14624.32|14741.5|14621.5|14744.32|14624.32|14741.5|14621.5|10
1644872890000|2022-02-14 21:08:10|14741.52|14621.52|14739.55|14619.55|14741.52|14621.52|14739.55|14619.55|10
1644872900000|2022-02-14 21:08:20|14739.52|14619.52|14739.24|14619.24|14739.74|14619.74|14739.24|14619.24|9
1644872910000|2022-02-14 21:08:30|14739.06|14619.06|14738.53|14618.53|14739.06|14619.06|14738.53|14618.53|10
1644872920000|2022-02-14 21:08:40|14738.5|14618.5|14737.2|14617.2|14738.75|14618.75|14737.2|14617.2|10
1644872930000|2022-02-14 21:08:50|14737.27|14617.27|14737.23|14617.23|14737.59|14617.59|14736.98|14616.98|10
1644872940000|2022-02-14 21:09:00|14737.81|14617.81|14739.26|14619.26|14739.26|14619.26|14737.04|14617.04|9
1644872950000|2022-02-14 21:09:10|14739.38|14619.38|14741.8|14621.8|14741.8|14621.8|14739.36|14619.36|10
1644872960000|2022-02-14 21:09:20|14742.41|14622.41|14745.92|14625.92|14745.92|14625.92|14742.41|14622.41|10
1644872970000|2022-02-14 21:09:30|14746.06|14626.06|14747.48|14627.48|14747.48|14627.48|14745.95|14625.95|9
1644872980000|2022-02-14 21:09:40|14747.46|14627.46|14747.39|14627.39|14747.56|14627.56|14747.26|14627.26|9
1644872990000|2022-02-14 21:09:50|14747.27|14627.27|14748.49|14628.49|14748.49|14628.49|14747.27|14627.27|10
1644873000000|2022-02-14 21:10:00|14748.7|14628.7|14749.66|14629.66|14749.85|14629.85|14748.7|14628.7|10
1644873010000|2022-02-14 21:10:10|14749.6|14629.6|14749.37|14629.37|14749.74|14629.74|14749.06|14629.06|10
1644873020000|2022-02-14 21:10:20|14749.25|14629.25|14747.87|14627.87|14749.45|14629.45|14747.77|14627.77|9
1644873030000|2022-02-14 21:10:30|14747.97|14627.97|14746.2|14626.2|14747.97|14627.97|14746.11|14626.11|10
1644873040000|2022-02-14 21:10:40|14745.21|14625.21|14746.42|14626.42|14746.42|14626.42|14745.21|14625.21|10
1644873050000|2022-02-14 21:10:50|14746.5|14626.5|14748.1|14628.1|14748.1|14628.1|14746.24|14626.24|7
1644873060000|2022-02-14 21:11:00|14748.35|14628.35|14748.25|14628.25|14748.56|14628.56|14748.24|14628.24|9
1644873070000|2022-02-14 21:11:10|14748.27|14628.27|14746.13|14626.13|14748.38|14628.38|14746.13|14626.13|10
1644873080000|2022-02-14 21:11:20|14746|14626|14746.32|14626.32|14746.32|14626.32|14745.83|14625.83|10
1644873090000|2022-02-14 21:11:30|14746.04|14626.04|14746.05|14626.05|14746.39|14626.39|14745.88|14625.88|10
1644873100000|2022-02-14 21:11:40|14745.79|14625.79|14745.84|14625.84|14745.89|14625.89|14745.27|14625.27|9
1644873110000|2022-02-14 21:11:50|14745.75|14625.75|14745.15|14625.15|14745.75|14625.75|14745.15|14625.15|10
1644873120000|2022-02-14 21:12:00|14744.86|14624.86|14743.51|14623.51|14744.86|14624.86|14743.43|14623.43|10
1644873130000|2022-02-14 21:12:10|14743.08|14623.08|14742.89|14622.89|14743.96|14623.96|14742.56|14622.56|10
1644873140000|2022-02-14 21:12:20|14743.08|14623.08|14742.68|14622.68|14743.08|14623.08|14742.54|14622.54|10
1644873150000|2022-02-14 21:12:30|14742.43|14622.43|14742.55|14622.55|14742.7|14622.7|14742.17|14622.17|10
1644873160000|2022-02-14 21:12:40|14742.6|14622.6|14742.68|14622.68|14742.68|14622.68|14742.14|14622.14|9
1644873170000|2022-02-14 21:12:50|14743.26|14623.26|14743.44|14623.44|14743.99|14623.99|14743.26|14623.26|10
1644873180000|2022-02-14 21:13:00|14743.22|14623.22|14744.21|14624.21|14744.21|14624.21|14743.02|14623.02|10
1644873190000|2022-02-14 21:13:10|14743.44|14623.44|14748.4|14628.4|14748.4|14628.4|14743.44|14623.44|9
1644873200000|2022-02-14 21:13:20|14748.48|14628.48|14748.28|14628.28|14748.95|14628.95|14748.28|14628.28|9
1644873210000|2022-02-14 21:13:30|14747.91|14627.91|14748.12|14628.12|14749.19|14629.19|14747.91|14627.91|9
1644873220000|2022-02-14 21:13:40|14748.36|14628.36|14749.06|14629.06|14749.06|14629.06|14748.34|14628.34|9
1644873230000|2022-02-14 21:13:50|14749.23|14629.23|14750.8|14630.8|14750.8|14630.8|14749.18|14629.18|8
1644873240000|2022-02-14 21:14:00|14750.63|14630.63|14751.64|14631.64|14751.64|14631.64|14750.63|14630.63|9
1644873250000|2022-02-14 21:14:10|14751.36|14631.36|14750.83|14630.83|14751.36|14631.36|14750.16|14630.16|10
1644873260000|2022-02-14 21:14:20|14751.13|14631.13|14751.97|14631.97|14752.03|14632.03|14751.13|14631.13|8
1644873270000|2022-02-14 21:14:30|14751.95|14631.95|14752.1|14632.1|14752.25|14632.25|14751.95|14631.95|8
1644873280000|2022-02-14 21:14:40|14752.12|14632.12|14752.55|14632.55|14752.71|14632.71|14752.12|14632.12|10
1644873290000|2022-02-14 21:14:50|14752.42|14632.42|14752.02|14632.02|14752.61|14632.61|14752.02|14632.02|9
1644873300000|2022-02-14 21:15:00|14751.97|14631.97|14752.75|14632.75|14752.75|14632.75|14751.9|14631.9|10
1644873310000|2022-02-14 21:15:10|14752.78|14632.78|14752.65|14632.65|14753.44|14633.44|14752.65|14632.65|10
1644873320000|2022-02-14 21:15:20|14752.87|14632.87|14753.54|14633.54|14753.76|14633.76|14752.8|14632.8|8
1644873330000|2022-02-14 21:15:30|14753.51|14633.51|14751.49|14631.49|14753.51|14633.51|14751.49|14631.49|9
1644873340000|2022-02-14 21:15:40|14751.37|14631.37|14751.05|14631.05|14751.37|14631.37|14750.82|14630.82|10
1644873350000|2022-02-14 21:15:50|14751.34|14631.34|14750.83|14630.83|14751.41|14631.41|14750.83|14630.83|8
1644873360000|2022-02-14 21:16:00|14751.53|14631.53|14749.02|14629.02|14751.53|14631.53|14749.02|14629.02|10
1644873370000|2022-02-14 21:16:10|14748.75|14628.75|14744.97|14624.97|14748.75|14628.75|14744.97|14624.97|9
1644873380000|2022-02-14 21:16:20|14743.25|14623.25|14740.65|14620.65|14743.25|14623.25|14740.65|14620.65|10
1644873390000|2022-02-14 21:16:30|14740.4|14620.4|14738.76|14618.76|14740.41|14620.41|14738.76|14618.76|9
1644873400000|2022-02-14 21:16:40|14739.42|14619.42|14737.78|14617.78|14739.62|14619.62|14737.63|14617.63|10
1644873410000|2022-02-14 21:16:50|14737.61|14617.61|14737.97|14617.97|14738.04|14618.04|14737.39|14617.39|10
1644873420000|2022-02-14 21:17:00|14737.62|14617.62|14738.11|14618.11|14738.75|14618.75|14737.62|14617.62|10
1644873430000|2022-02-14 21:17:10|14738.32|14618.32|14738.87|14618.87|14738.93|14618.93|14737.74|14617.74|10
1644873440000|2022-02-14 21:17:20|14738.93|14618.93|14739.11|14619.11|14739.18|14619.18|14738.8|14618.8|9
1644873450000|2022-02-14 21:17:30|14738.75|14618.75|14741.36|14621.36|14741.36|14621.36|14738.75|14618.75|10
1644873460000|2022-02-14 21:17:40|14741.63|14621.63|14741.92|14621.92|14742.23|14622.23|14741.63|14621.63|10
1644873470000|2022-02-14 21:17:50|14742.09|14622.09|14742.36|14622.36|14742.79|14622.79|14741.97|14621.97|10
1644873480000|2022-02-14 21:18:00|14742.19|14622.19|14742.71|14622.71|14742.71|14622.71|14742.1|14622.1|7
1644873490000|2022-02-14 21:18:10|14742.9|14622.9|14742.26|14622.26|14742.9|14622.9|14742.26|14622.26|10
1644873500000|2022-02-14 21:18:20|14742.5|14622.5|14743.13|14623.13|14743.3|14623.3|14742.47|14622.47|9
1644873510000|2022-02-14 21:18:30|14743.15|14623.15|14743.43|14623.43|14743.91|14623.91|14743.15|14623.15|9
1644873520000|2022-02-14 21:18:40|14743.77|14623.77|14744.15|14624.15|14744.39|14624.39|14743.77|14623.77|10
1644873530000|2022-02-14 21:18:50|14744.4|14624.4|14744.14|14624.14|14744.71|14624.71|14744.14|14624.14|9
1644873540000|2022-02-14 21:19:00|14744.28|14624.28|14745.47|14625.47|14745.47|14625.47|14744.28|14624.28|10
1644873550000|2022-02-14 21:19:10|14745.4|14625.4|14746.78|14626.78|14746.78|14626.78|14745.21|14625.21|10
1644873560000|2022-02-14 21:19:20|14746.58|14626.58|14746.26|14626.26|14746.58|14626.58|14745.9|14625.9|10
1644873570000|2022-02-14 21:19:30|14746.38|14626.38|14751.18|14631.18|14751.18|14631.18|14746.38|14626.38|10
1644873580000|2022-02-14 21:19:40|14751.76|14631.76|14754.18|14634.18|14754.18|14634.18|14751.76|14631.76|10
1644873590000|2022-02-14 21:19:50|14754.34|14634.34|14754.4|14634.4|14754.89|14634.89|14754.34|14634.34|10
1644873600000|2022-02-14 21:20:00|14754.2|14634.2|14754.27|14634.27|14754.51|14634.51|14753.75|14633.75|10
1644873610000|2022-02-14 21:20:10|14754.37|14634.37|14755.21|14635.21|14755.21|14635.21|14753.7|14633.7|10
1644873620000|2022-02-14 21:20:20|14755.1|14635.1|14753.2|14633.2|14755.17|14635.17|14753.2|14633.2|9
1644873630000|2022-02-14 21:20:30|14753.18|14633.18|14751.8|14631.8|14753.42|14633.42|14751.64|14631.64|9
1644873640000|2022-02-14 21:20:40|14751.47|14631.47|14748.46|14628.46|14751.54|14631.54|14748.46|14628.46|8
1644873650000|2022-02-14 21:20:50|14748.3|14628.3|14744.17|14624.17|14748.3|14628.3|14744.17|14624.17|9
1644873660000|2022-02-14 21:21:00|14743.41|14623.41|14742.77|14622.77|14743.57|14623.57|14742.44|14622.44|8
1644873670000|2022-02-14 21:21:10|14742.81|14622.81|14740.88|14620.88|14742.81|14622.81|14740.81|14620.81|10
1644873680000|2022-02-14 21:21:20|14740.71|14620.71|14740.49|14620.49|14740.87|14620.87|14740.38|14620.38|8
1644873690000|2022-02-14 21:21:30|14740.25|14620.25|14741.18|14621.18|14741.18|14621.18|14740.16|14620.16|9
1644873700000|2022-02-14 21:21:40|14741.12|14621.12|14740.11|14620.11|14741.39|14621.39|14740.11|14620.11|9
1644873710000|2022-02-14 21:21:50|14740.29|14620.29|14739.93|14619.93|14740.49|14620.49|14739.93|14619.93|10
1644873720000|2022-02-14 21:22:00|14739.32|14619.32|14737.15|14617.15|14739.54|14619.54|14737.15|14617.15|9
1644873730000|2022-02-14 21:22:10|14736.93|14616.93|14736.14|14616.14|14736.93|14616.93|14735.64|14615.64|9
1644873740000|2022-02-14 21:22:20|14736.12|14616.12|14736.65|14616.65|14736.65|14616.65|14736.12|14616.12|7
1644873750000|2022-02-14 21:22:30|14736.36|14616.36|14735.64|14615.64|14736.58|14616.58|14735.64|14615.64|9
1644873760000|2022-02-14 21:22:40|14734.76|14614.76|14735.83|14615.83|14735.83|14615.83|14734.76|14614.76|8
1644873770000|2022-02-14 21:22:50|14735.31|14615.31|14734.66|14614.66|14735.31|14615.31|14734.49|14614.49|10
1644873780000|2022-02-14 21:23:00|14734.61|14614.61|14734.26|14614.26|14734.9|14614.9|14734.17|14614.17|10
1644873790000|2022-02-14 21:23:10|14734.24|14614.24|14734.77|14614.77|14735.5|14615.5|14734.05|14614.05|8
1644873800000|2022-02-14 21:23:20|14734.88|14614.88|14736.27|14616.27|14736.27|14616.27|14734.88|14614.88|9
1644873810000|2022-02-14 21:23:30|14736.37|14616.37|14735.87|14615.87|14736.37|14616.37|14735.51|14615.51|9
1644873820000|2022-02-14 21:23:40|14735.89|14615.89|14736.1|14616.1|14736.1|14616.1|14735.55|14615.55|10
1644873830000|2022-02-14 21:23:50|14735.72|14615.72|14736.91|14616.91|14737.81|14617.81|14735.57|14615.57|10
1644873840000|2022-02-14 21:24:00|14737.31|14617.31|14737.86|14617.86|14738.1|14618.1|14737.31|14617.31|10
1644873850000|2022-02-14 21:24:10|14737.75|14617.75|14737.15|14617.15|14737.75|14617.75|14736.02|14616.02|8
1644873860000|2022-02-14 21:24:20|14736.92|14616.92|14736.12|14616.12|14736.93|14616.93|14736.12|14616.12|9
1644873870000|2022-02-14 21:24:30|14735.7|14615.7|14735.29|14615.29|14735.71|14615.71|14735.22|14615.22|9
1644873880000|2022-02-14 21:24:40|14735.3|14615.3|14735.03|14615.03|14735.3|14615.3|14734.88|14614.88|8
1644873890000|2022-02-14 21:24:50|14734.7|14614.7|14733.04|14613.04|14734.89|14614.89|14733.04|14613.04|9
1644873900000|2022-02-14 21:25:00|14733.44|14613.44|14734.46|14614.46|14734.47|14614.47|14733.44|14613.44|10
1644873910000|2022-02-14 21:25:10|14734.26|14614.26|14734.27|14614.27|14734.58|14614.58|14734.2|14614.2|10
1644873920000|2022-02-14 21:25:20|14734.42|14614.42|14734.94|14614.94|14734.94|14614.94|14734.16|14614.16|10
1644873930000|2022-02-14 21:25:30|14734.78|14614.78|14734.15|14614.15|14734.89|14614.89|14734.15|14614.15|9
1644873940000|2022-02-14 21:25:40|14734.05|14614.05|14734.22|14614.22|14734.68|14614.68|14733.92|14613.92|9
1644873950000|2022-02-14 21:25:50|14734.09|14614.09|14733.48|14613.48|14734.1|14614.1|14733.36|14613.36|10
1644873960000|2022-02-14 21:26:00|14733.04|14613.04|14730.88|14610.88|14733.04|14613.04|14730.88|14610.88|8
1644873970000|2022-02-14 21:26:10|14731.18|14611.18|14730.76|14610.76|14731.18|14611.18|14730.51|14610.51|9
1644873980000|2022-02-14 21:26:20|14730.34|14610.34|14728.12|14608.12|14730.34|14610.34|14728.12|14608.12|8
1644873990000|2022-02-14 21:26:30|14727.89|14607.89|14726.24|14606.24|14727.89|14607.89|14726.24|14606.24|8
1644874000000|2022-02-14 21:26:40|14726.3|14606.3|14724.51|14604.51|14726.3|14606.3|14724.51|14604.51|10
1644874010000|2022-02-14 21:26:50|14723.92|14603.92|14722.39|14602.39|14723.92|14603.92|14722.39|14602.39|10
1644874020000|2022-02-14 21:27:00|14722.23|14602.23|14722.43|14602.43|14722.58|14602.58|14722.1|14602.1|10
1644874030000|2022-02-14 21:27:10|14722.46|14602.46|14724.22|14604.22|14724.22|14604.22|14722.46|14602.46|10
1644874040000|2022-02-14 21:27:20|14724.26|14604.26|14723.96|14603.96|14724.44|14604.44|14723.96|14603.96|10
1644874050000|2022-02-14 21:27:30|14723.95|14603.95|14724.36|14604.36|14724.36|14604.36|14723.79|14603.79|8
1644874060000|2022-02-14 21:27:40|14724.56|14604.56|14724.4|14604.4|14724.56|14604.56|14723.88|14603.88|10
1644874070000|2022-02-14 21:27:50|14724.37|14604.37|14724.61|14604.61|14725.02|14605.02|14724.37|14604.37|9
1644874080000|2022-02-14 21:28:00|14724.69|14604.69|14725.56|14605.56|14725.56|14605.56|14724.5|14604.5|9
1644874090000|2022-02-14 21:28:10|14725.64|14605.64|14726.92|14606.92|14726.92|14606.92|14725.64|14605.64|10
1644874100000|2022-02-14 21:28:20|14726.78|14606.78|14726.95|14606.95|14727.36|14607.36|14726.69|14606.69|10
1644874110000|2022-02-14 21:28:30|14726.99|14606.99|14726.41|14606.41|14727.44|14607.44|14726.41|14606.41|10
1644874120000|2022-02-14 21:28:40|14726.3|14606.3|14725.84|14605.84|14726.44|14606.44|14725.71|14605.71|7
1644874130000|2022-02-14 21:28:50|14726.05|14606.05|14726.34|14606.34|14726.34|14606.34|14725.9|14605.9|9
1644874140000|2022-02-14 21:29:00|14726.43|14606.43|14726.06|14606.06|14726.5|14606.5|14725.97|14605.97|10
1644874150000|2022-02-14 21:29:10|14726.28|14606.28|14727.04|14607.04|14727.13|14607.13|14726.28|14606.28|9
1644874160000|2022-02-14 21:29:20|14727.22|14607.22|14727.05|14607.05|14727.55|14607.55|14727.05|14607.05|9
1644874170000|2022-02-14 21:29:30|14727.08|14607.08|14727.14|14607.14|14727.43|14607.43|14727.07|14607.07|10
1644874180000|2022-02-14 21:29:40|14727.23|14607.23|14726.39|14606.39|14727.58|14607.58|14726.39|14606.39|9
1644874190000|2022-02-14 21:29:50|14726.17|14606.17|14724.72|14604.72|14726.38|14606.38|14724.72|14604.72|10
1644874200000|2022-02-14 21:30:00|14724.4|14604.4|14723.56|14603.56|14724.4|14604.4|14723.56|14603.56|10
1644874210000|2022-02-14 21:30:10|14723.74|14603.74|14724.62|14604.62|14724.62|14604.62|14723.74|14603.74|10
1644874220000|2022-02-14 21:30:20|14725.02|14605.02|14726.15|14606.15|14726.15|14606.15|14725.02|14605.02|8
1644874230000|2022-02-14 21:30:30|14725.9|14605.9|14726.15|14606.15|14726.55|14606.55|14725.77|14605.77|9
1644874240000|2022-02-14 21:30:40|14726.42|14606.42|14727.38|14607.38|14727.38|14607.38|14726.33|14606.33|8
1644874250000|2022-02-14 21:30:50|14727.57|14607.57|14727.95|14607.95|14728.13|14608.13|14727.57|14607.57|10
1644874260000|2022-02-14 21:31:00|14728.16|14608.16|14729.18|14609.18|14729.18|14609.18|14727.71|14607.71|10
1644874270000|2022-02-14 21:31:10|14729.57|14609.57|14729.96|14609.96|14729.96|14609.96|14729.57|14609.57|10
1644874280000|2022-02-14 21:31:20|14730.2|14610.2|14730.71|14610.71|14730.71|14610.71|14730.2|14610.2|8
1644874290000|2022-02-14 21:31:30|14730.84|14610.84|14728.21|14608.21|14730.84|14610.84|14728.21|14608.21|10
1644874300000|2022-02-14 21:31:40|14727.89|14607.89|14727.25|14607.25|14727.89|14607.89|14727.01|14607.01|8
1644874310000|2022-02-14 21:31:50|14726.55|14606.55|14725.66|14605.66|14726.63|14606.63|14725.66|14605.66|10
1644874320000|2022-02-14 21:32:00|14725.89|14605.89|14725.31|14605.31|14725.89|14605.89|14725.13|14605.13|8
1644874330000|2022-02-14 21:32:10|14725.26|14605.26|14724.71|14604.71|14725.29|14605.29|14724.65|14604.65|9
1644874340000|2022-02-14 21:32:20|14724.82|14604.82|14724.27|14604.27|14725.01|14605.01|14723.79|14603.79|10
1644874350000|2022-02-14 21:32:30|14724.61|14604.61|14725.81|14605.81|14725.84|14605.84|14724.61|14604.61|9
1644874360000|2022-02-14 21:32:40|14725.77|14605.77|14727.29|14607.29|14727.29|14607.29|14725.77|14605.77|7
1644874370000|2022-02-14 21:32:50|14727.31|14607.31|14729.19|14609.19|14729.19|14609.19|14727.31|14607.31|8
1644874380000|2022-02-14 21:33:00|14729.01|14609.01|14732.28|14612.28|14732.28|14612.28|14729.01|14609.01|8
1644874390000|2022-02-14 21:33:10|14733.37|14613.37|14734.06|14614.06|14734.06|14614.06|14733.37|14613.37|10
1644874400000|2022-02-14 21:33:20|14734|14614|14734.15|14614.15|14734.16|14614.16|14733.46|14613.46|9
1644874410000|2022-02-14 21:33:30|14734.11|14614.11|14733.32|14613.32|14734.28|14614.28|14733.32|14613.32|8
1644874420000|2022-02-14 21:33:40|14733.07|14613.07|14730.77|14610.77|14733.07|14613.07|14730.64|14610.64|10
1644874430000|2022-02-14 21:33:50|14730.39|14610.39|14730.01|14610.01|14730.79|14610.79|14730.01|14610.01|8
1644874440000|2022-02-14 21:34:00|14729.92|14609.92|14728.5|14608.5|14729.92|14609.92|14728.5|14608.5|10
1644874450000|2022-02-14 21:34:10|14728.4|14608.4|14727.19|14607.19|14728.4|14608.4|14726.99|14606.99|10
1644874460000|2022-02-14 21:34:20|14727.16|14607.16|14725.48|14605.48|14727.16|14607.16|14725.4|14605.4|10
1644874470000|2022-02-14 21:34:30|14725.24|14605.24|14724.39|14604.39|14725.24|14605.24|14724.26|14604.26|10
1644874480000|2022-02-14 21:34:40|14724.15|14604.15|14724.1|14604.1|14724.63|14604.63|14724.02|14604.02|10
1644874490000|2022-02-14 21:34:50|14723.6|14603.6|14723.18|14603.18|14723.6|14603.6|14722.79|14602.79|10
1644874500000|2022-02-14 21:35:00|14722.93|14602.93|14722.4|14602.4|14722.97|14602.97|14722.4|14602.4|10
1644874510000|2022-02-14 21:35:10|14722.53|14602.53|14724.73|14604.73|14724.73|14604.73|14722.53|14602.53|10
1644874520000|2022-02-14 21:35:20|14724.37|14604.37|14725.51|14605.51|14725.51|14605.51|14724.37|14604.37|8
1644874530000|2022-02-14 21:35:30|14725.54|14605.54|14726.87|14606.87|14726.91|14606.91|14725.54|14605.54|9
1644874540000|2022-02-14 21:35:40|14726.64|14606.64|14727.5|14607.5|14727.51|14607.51|14726.64|14606.64|10
1644874550000|2022-02-14 21:35:50|14727.67|14607.67|14728.18|14608.18|14728.21|14608.21|14727.3|14607.3|10
1644874560000|2022-02-14 21:36:00|14728|14608|14727.67|14607.67|14728.52|14608.52|14727.67|14607.67|8
1644874570000|2022-02-14 21:36:10|14727.65|14607.65|14727.36|14607.36|14727.8|14607.8|14727.25|14607.25|9
1644874580000|2022-02-14 21:36:20|14727.17|14607.17|14727.21|14607.21|14727.25|14607.25|14727.03|14607.03|10
1644874590000|2022-02-14 21:36:30|14727.2|14607.2|14727.07|14607.07|14727.2|14607.2|14726.79|14606.79|9
1644874600000|2022-02-14 21:36:40|14727.02|14607.02|14728.47|14608.47|14728.47|14608.47|14727.02|14607.02|8
1644874610000|2022-02-14 21:36:50|14728.62|14608.62|14730.19|14610.19|14730.19|14610.19|14728.62|14608.62|10
1644874620000|2022-02-14 21:37:00|14730.1|14610.1|14729.7|14609.7|14730.32|14610.32|14729.7|14609.7|9
1644874630000|2022-02-14 21:37:10|14729.59|14609.59|14728.89|14608.89|14729.87|14609.87|14728.89|14608.89|10
1644874640000|2022-02-14 21:37:20|14728.72|14608.72|14732.4|14612.4|14732.4|14612.4|14728.72|14608.72|9
1644874650000|2022-02-14 21:37:30|14732.59|14612.59|14736.09|14616.09|14736.09|14616.09|14732.58|14612.58|10
1644874660000|2022-02-14 21:37:40|14736.82|14616.82|14741.36|14621.36|14741.36|14621.36|14736.82|14616.82|10
1644874670000|2022-02-14 21:37:50|14741.01|14621.01|14743.54|14623.54|14743.71|14623.71|14741.01|14621.01|10
1644874680000|2022-02-14 21:38:00|14743.31|14623.31|14743.41|14623.41|14743.64|14623.64|14742.95|14622.95|9
1644874690000|2022-02-14 21:38:10|14743.04|14623.04|14743.47|14623.47|14743.47|14623.47|14742.29|14622.29|10
1644874700000|2022-02-14 21:38:20|14743.62|14623.62|14744.78|14624.78|14744.78|14624.78|14743.62|14623.62|8
1644874710000|2022-02-14 21:38:30|14744.58|14624.58|14745.69|14625.69|14745.69|14625.69|14744.44|14624.44|10
1644874720000|2022-02-14 21:38:40|14745.71|14625.71|14745.94|14625.94|14746.16|14626.16|14745.71|14625.71|8
1644874730000|2022-02-14 21:38:50|14746.05|14626.05|14744.72|14624.72|14746.05|14626.05|14744.72|14624.72|9
1644874740000|2022-02-14 21:39:00|14744.69|14624.69|14744.78|14624.78|14744.78|14624.78|14743.81|14623.81|9
1644874750000|2022-02-14 21:39:10|14745|14625|14745.45|14625.45|14745.45|14625.45|14744.88|14624.88|9
1644874760000|2022-02-14 21:39:20|14745.39|14625.39|14744.06|14624.06|14745.39|14625.39|14744.06|14624.06|8
1644874770000|2022-02-14 21:39:30|14743.44|14623.44|14741.41|14621.41|14743.44|14623.44|14741.41|14621.41|10
1644874780000|2022-02-14 21:39:40|14740.86|14620.86|14739.18|14619.18|14741.07|14621.07|14739.18|14619.18|10
1644874790000|2022-02-14 21:39:50|14739.36|14619.36|14737.98|14617.98|14739.36|14619.36|14737.98|14617.98|9
1644874800000|2022-02-14 21:40:00|14738.33|14618.33|14738.61|14618.61|14738.61|14618.61|14738.21|14618.21|9
1644874810000|2022-02-14 21:40:10|14738.25|14618.25|14742.05|14622.05|14742.05|14622.05|14738.25|14618.25|9
1644874820000|2022-02-14 21:40:20|14742.12|14622.12|14742.92|14622.92|14742.97|14622.97|14742.12|14622.12|9
1644874830000|2022-02-14 21:40:30|14742.91|14622.91|14743.87|14623.87|14743.87|14623.87|14742.91|14622.91|10
1644874840000|2022-02-14 21:40:40|14743.81|14623.81|14743.22|14623.22|14743.81|14623.81|14743.22|14623.22|8
1644874850000|2022-02-14 21:40:50|14743.41|14623.41|14744.77|14624.77|14744.77|14624.77|14743.41|14623.41|10
1644874860000|2022-02-14 21:41:00|14745.13|14625.13|14747.02|14627.02|14747.02|14627.02|14744.92|14624.92|8
1644874870000|2022-02-14 21:41:10|14748.04|14628.04|14748.42|14628.42|14748.42|14628.42|14748.04|14628.04|7
1644874880000|2022-02-14 21:41:20|14748.94|14628.94|14748.41|14628.41|14749.21|14629.21|14748.41|14628.41|9
1644874890000|2022-02-14 21:41:30|14748.2|14628.2|14748.09|14628.09|14748.55|14628.55|14747.71|14627.71|10
1644874900000|2022-02-14 21:41:40|14747.93|14627.93|14747.51|14627.51|14747.93|14627.93|14747.51|14627.51|10
1644874910000|2022-02-14 21:41:50|14747.64|14627.64|14746.62|14626.62|14747.92|14627.92|14746.62|14626.62|10
1644874920000|2022-02-14 21:42:00|14746.83|14626.83|14746.33|14626.33|14746.83|14626.83|14746.2|14626.2|10
1644874930000|2022-02-14 21:42:10|14746.37|14626.37|14747.72|14627.72|14747.73|14627.73|14746.37|14626.37|9
1644874940000|2022-02-14 21:42:20|14747.8|14627.8|14749.65|14629.65|14749.65|14629.65|14747.8|14627.8|9
1644874950000|2022-02-14 21:42:30|14750.18|14630.18|14751.98|14631.98|14751.98|14631.98|14750.18|14630.18|10
1644874960000|2022-02-14 21:42:40|14752.16|14632.16|14754.2|14634.2|14754.2|14634.2|14752.16|14632.16|10
1644874970000|2022-02-14 21:42:50|14754.29|14634.29|14754.43|14634.43|14754.73|14634.73|14754.29|14634.29|6
1644874980000|2022-02-14 21:43:00|14754.48|14634.48|14754.5|14634.5|14754.59|14634.59|14754.4|14634.4|8
1644874990000|2022-02-14 21:43:10|14754.99|14634.99|14757.01|14637.01|14757.01|14637.01|14754.99|14634.99|8
1644875000000|2022-02-14 21:43:20|14757.04|14637.04|14757.8|14637.8|14757.8|14637.8|14757.04|14637.04|10
1644875010000|2022-02-14 21:43:30|14757.74|14637.74|14757.7|14637.7|14757.74|14637.74|14757.45|14637.45|8
1644875020000|2022-02-14 21:43:40|14757.85|14637.85|14756.79|14636.79|14757.85|14637.85|14756.71|14636.71|10
1644875030000|2022-02-14 21:43:50|14757.06|14637.06|14759|14639|14759|14639|14757.06|14637.06|10
1644875040000|2022-02-14 21:44:00|14759.1|14639.1|14759.32|14639.32|14759.34|14639.34|14759.05|14639.05|10
1644875050000|2022-02-14 21:44:10|14759.3|14639.3|14758.09|14638.09|14759.31|14639.31|14758.09|14638.09|10
1644875060000|2022-02-14 21:44:20|14758.16|14638.16|14758.34|14638.34|14758.42|14638.42|14758.07|14638.07|10
1644875070000|2022-02-14 21:44:30|14758.4|14638.4|14758.08|14638.08|14758.42|14638.42|14758.08|14638.08|10
1644875080000|2022-02-14 21:44:40|14758.07|14638.07|14756.7|14636.7|14758.07|14638.07|14756.29|14636.29|9
1644875090000|2022-02-14 21:44:50|14756.35|14636.35|14753.67|14633.67|14756.35|14636.35|14753.67|14633.67|10
1644875100000|2022-02-14 21:45:00|14753.61|14633.61|14753.3|14633.3|14753.88|14633.88|14753.3|14633.3|10
1644875110000|2022-02-14 21:45:10|14753.76|14633.76|14754.98|14634.98|14754.99|14634.99|14753.42|14633.42|10
1644875120000|2022-02-14 21:45:20|14755.06|14635.06|14756.48|14636.48|14756.48|14636.48|14755.06|14635.06|10
1644875130000|2022-02-14 21:45:30|14756.45|14636.45|14755.65|14635.65|14756.48|14636.48|14755.62|14635.62|10
1644875140000|2022-02-14 21:45:40|14755.24|14635.24|14752.64|14632.64|14755.24|14635.24|14752.64|14632.64|9
1644875150000|2022-02-14 21:45:50|14752.42|14632.42|14749.63|14629.63|14752.42|14632.42|14749.63|14629.63|10
1644875160000|2022-02-14 21:46:00|14749.29|14629.29|14742.02|14622.02|14749.29|14629.29|14742.02|14622.02|10
1644875170000|2022-02-14 21:46:10|14741.01|14621.01|14732.46|14612.46|14741.01|14621.01|14732.46|14612.46|10
1644875180000|2022-02-14 21:46:20|14732.13|14612.13|14729.65|14609.65|14732.13|14612.13|14729.56|14609.56|10
1644875190000|2022-02-14 21:46:30|14729.77|14609.77|14729.32|14609.32|14729.77|14609.77|14728.74|14608.74|10
1644875200000|2022-02-14 21:46:40|14729.25|14609.25|14729.76|14609.76|14729.84|14609.84|14729.25|14609.25|10
1644875210000|2022-02-14 21:46:50|14729.54|14609.54|14729.87|14609.87|14730.16|14610.16|14729.53|14609.53|8
1644875220000|2022-02-14 21:47:00|14729.18|14609.18|14730.85|14610.85|14730.85|14610.85|14729.18|14609.18|10
1644875230000|2022-02-14 21:47:10|14731.12|14611.12|14731.57|14611.57|14731.57|14611.57|14730.21|14610.21|9
1644875240000|2022-02-14 21:47:20|14731.64|14611.64|14731.72|14611.72|14732.45|14612.45|14731.64|14611.64|8
1644875250000|2022-02-14 21:47:30|14731.73|14611.73|14731.6|14611.6|14732.01|14612.01|14731.6|14611.6|9
1644875260000|2022-02-14 21:47:40|14731.14|14611.14|14730.85|14610.85|14731.26|14611.26|14730.67|14610.67|8
1644875270000|2022-02-14 21:47:50|14730.74|14610.74|14730.04|14610.04|14730.74|14610.74|14729.44|14609.44|10
1644875280000|2022-02-14 21:48:00|14729.63|14609.63|14733.45|14613.45|14733.45|14613.45|14729.63|14609.63|10
1644875290000|2022-02-14 21:48:10|14733.66|14613.66|14738.52|14618.52|14738.52|14618.52|14733.66|14613.66|10
1644875300000|2022-02-14 21:48:20|14739.11|14619.11|14743.94|14623.94|14743.94|14623.94|14739.11|14619.11|10
1644875310000|2022-02-14 21:48:30|14744.7|14624.7|14748.51|14628.51|14748.51|14628.51|14744.7|14624.7|10
1644875320000|2022-02-14 21:48:40|14748.67|14628.67|14753.55|14633.55|14753.56|14633.56|14748.67|14628.67|9
1644875330000|2022-02-14 21:48:50|14754.12|14634.12|14758.83|14638.83|14758.83|14638.83|14754.12|14634.12|10
1644875340000|2022-02-14 21:49:00|14759.29|14639.29|14761.99|14641.99|14761.99|14641.99|14759.05|14639.05|10
1644875350000|2022-02-14 21:49:10|14761.95|14641.95|14765.08|14645.08|14765.08|14645.08|14761.95|14641.95|9
1644875360000|2022-02-14 21:49:20|14765|14645|14766.59|14646.59|14766.59|14646.59|14764.37|14644.37|9
1644875370000|2022-02-14 21:49:30|14766.39|14646.39|14767.71|14647.71|14767.71|14647.71|14766.39|14646.39|10
1644875380000|2022-02-14 21:49:40|14768.08|14648.08|14765.89|14645.89|14768.08|14648.08|14765.89|14645.89|9
1644875390000|2022-02-14 21:49:50|14766.12|14646.12|14765.54|14645.54|14766.64|14646.64|14765.12|14645.12|10
1644875400000|2022-02-14 21:50:00|14765.53|14645.53|14767.25|14647.25|14767.25|14647.25|14765.35|14645.35|9
1644875410000|2022-02-14 21:50:10|14767.63|14647.63|14768.19|14648.19|14768.38|14648.38|14767.63|14647.63|9
1644875420000|2022-02-14 21:50:20|14768.33|14648.33|14772.34|14652.34|14772.34|14652.34|14768.33|14648.33|10
1644875430000|2022-02-14 21:50:30|14773.63|14653.63|14778.52|14658.52|14778.52|14658.52|14773.63|14653.63|10
1644875440000|2022-02-14 21:50:40|14778.95|14658.95|14786.39|14666.39|14786.39|14666.39|14778.95|14658.95|10
1644875450000|2022-02-14 21:50:50|14786.73|14666.73|14786.14|14666.14|14786.73|14666.73|14785.48|14665.48|9
1644875460000|2022-02-14 21:51:00|14786.58|14666.58|14791.69|14671.69|14791.69|14671.69|14786.34|14666.34|10
1644875470000|2022-02-14 21:51:10|14792.01|14672.01|14792.72|14672.72|14793.1|14673.1|14791.52|14671.52|10
1644875480000|2022-02-14 21:51:20|14793.3|14673.3|14791.8|14671.8|14793.4|14673.4|14791.69|14671.69|10
1644875490000|2022-02-14 21:51:30|14791.7|14671.7|14789.42|14669.42|14791.99|14671.99|14789.42|14669.42|10
1644875500000|2022-02-14 21:51:40|14789.22|14669.22|14788.17|14668.17|14789.22|14669.22|14787.86|14667.86|10
1644875510000|2022-02-14 21:51:50|14788.63|14668.63|14789.09|14669.09|14789.59|14669.59|14788.17|14668.17|10
1644875520000|2022-02-14 21:52:00|14789.29|14669.29|14791.19|14671.19|14791.19|14671.19|14789.29|14669.29|8
1644875530000|2022-02-14 21:52:10|14791.24|14671.24|14793.25|14673.25|14793.25|14673.25|14791.24|14671.24|10
1644875540000|2022-02-14 21:52:20|14794.3|14674.3|14799.44|14679.44|14799.44|14679.44|14794.3|14674.3|10
1644875550000|2022-02-14 21:52:30|14800.1|14680.1|14807.32|14687.32|14807.32|14687.32|14800.1|14680.1|10
1644875560000|2022-02-14 21:52:40|14808.11|14688.11|14807.79|14687.79|14808.17|14688.17|14807.51|14687.51|10
1644875570000|2022-02-14 21:52:50|14807.96|14687.96|14807.02|14687.02|14808.12|14688.12|14807|14687|10
1644875580000|2022-02-14 21:53:00|14807.52|14687.52|14810.9|14690.9|14810.9|14690.9|14807.52|14687.52|10
1644875590000|2022-02-14 21:53:10|14810.91|14690.91|14813.27|14693.27|14813.59|14693.59|14810.91|14690.91|10
1644875600000|2022-02-14 21:53:20|14813.29|14693.29|14813.67|14693.67|14813.7|14693.7|14813.01|14693.01|10
1644875610000|2022-02-14 21:53:30|14813.69|14693.69|14816.88|14696.88|14816.88|14696.88|14813.6|14693.6|10
1644875620000|2022-02-14 21:53:40|14817.76|14697.76|14818.93|14698.93|14819.17|14699.17|14817.76|14697.76|9
1644875630000|2022-02-14 21:53:50|14818.87|14698.87|14820.12|14700.12|14820.46|14700.46|14818.87|14698.87|10
1644875640000|2022-02-14 21:54:00|14819.52|14699.52|14820.32|14700.32|14820.34|14700.34|14819.35|14699.35|9
1644875650000|2022-02-14 21:54:10|14820.79|14700.79|14820.8|14700.8|14821.12|14701.12|14820.61|14700.61|9
1644875660000|2022-02-14 21:54:20|14820.86|14700.86|14821.13|14701.13|14821.13|14701.13|14820.76|14700.76|10
1644875670000|2022-02-14 21:54:30|14821.1|14701.1|14821.92|14701.92|14821.96|14701.96|14821.1|14701.1|9
1644875680000|2022-02-14 21:54:40|14821.38|14701.38|14821.72|14701.72|14822.11|14702.11|14821.38|14701.38|8
1644875690000|2022-02-14 21:54:50|14821.97|14701.97|14822.17|14702.17|14822.51|14702.51|14821.97|14701.97|9
1644875700000|2022-02-14 21:55:00|14822.3|14702.3|14822.75|14702.75|14822.75|14702.75|14822.19|14702.19|7
1644875710000|2022-02-14 21:55:10|14822.84|14702.84|14820.67|14700.67|14822.95|14702.95|14820.67|14700.67|8
1644875720000|2022-02-14 21:55:20|14820.37|14700.37|14818.32|14698.32|14820.37|14700.37|14818.32|14698.32|9
1644875730000|2022-02-14 21:55:30|14818.01|14698.01|14815.47|14695.47|14818.59|14698.59|14815.41|14695.41|10
1644875740000|2022-02-14 21:55:40|14816.11|14696.11|14818.21|14698.21|14818.21|14698.21|14816.11|14696.11|9
1644875750000|2022-02-14 21:55:50|14818.13|14698.13|14818.65|14698.65|14818.65|14698.65|14817.94|14697.94|9
1644875760000|2022-02-14 21:56:00|14818.57|14698.57|14818.98|14698.98|14818.99|14698.99|14818.41|14698.41|9
1644875770000|2022-02-14 21:56:10|14818.41|14698.41|14819.82|14699.82|14819.99|14699.99|14818.41|14698.41|9
1644875780000|2022-02-14 21:56:20|14819.86|14699.86|14819.29|14699.29|14819.86|14699.86|14819.28|14699.28|8
1644875790000|2022-02-14 21:56:30|14819.3|14699.3|14817.9|14697.9|14819.3|14699.3|14817.9|14697.9|8
1644875800000|2022-02-14 21:56:40|14817.69|14697.69|14815.39|14695.39|14817.69|14697.69|14815.39|14695.39|9
1644875810000|2022-02-14 21:56:50|14814.79|14694.79|14812.42|14692.42|14814.79|14694.79|14812.42|14692.42|10
1644875820000|2022-02-14 21:57:00|14812.2|14692.2|14815.06|14695.06|14815.06|14695.06|14812.2|14692.2|10
1644875830000|2022-02-14 21:57:10|14814.73|14694.73|14814.02|14694.02|14815.07|14695.07|14814.02|14694.02|9
1644875840000|2022-02-14 21:57:20|14814|14694|14813.62|14693.62|14814.47|14694.47|14813.52|14693.52|9
1644875850000|2022-02-14 21:57:30|14813.44|14693.44|14812.1|14692.1|14813.45|14693.45|14811.93|14691.93|8
1644875860000|2022-02-14 21:57:40|14812.25|14692.25|14813.39|14693.39|14813.39|14693.39|14812.22|14692.22|9
1644875870000|2022-02-14 21:57:50|14813.24|14693.24|14810.61|14690.61|14813.24|14693.24|14810.61|14690.61|9
1644875880000|2022-02-14 21:58:00|14810.35|14690.35|14807.72|14687.72|14810.35|14690.35|14807.72|14687.72|10
1644875890000|2022-02-14 21:58:10|14807.65|14687.65|14807.22|14687.22|14808.81|14688.81|14807.22|14687.22|10
1644875900000|2022-02-14 21:58:20|14807.19|14687.19|14806.69|14686.69|14807.19|14687.19|14806.67|14686.67|9
1644875910000|2022-02-14 21:58:30|14807.27|14687.27|14807.73|14687.73|14808.17|14688.17|14807.27|14687.27|9
1644875920000|2022-02-14 21:58:40|14807.72|14687.72|14807.24|14687.24|14807.74|14687.74|14807.24|14687.24|8
1644875930000|2022-02-14 21:58:50|14806.7|14686.7|14805.69|14685.69|14806.7|14686.7|14805.56|14685.56|10
1644875940000|2022-02-14 21:59:00|14805.83|14685.83|14805.69|14685.69|14805.94|14685.94|14805.55|14685.55|9
1644875950000|2022-02-14 21:59:10|14805.31|14685.31|14803.69|14683.69|14805.31|14685.31|14803.69|14683.69|9
1644875960000|2022-02-14 21:59:20|14803.26|14683.26|14800.92|14680.92|14803.26|14683.26|14800.82|14680.82|9
1644875970000|2022-02-14 21:59:30|14800.31|14680.31|14799.23|14679.23|14800.31|14680.31|14799.23|14679.23|7
1644875980000|2022-02-14 21:59:40|14799.12|14679.12|14798.37|14678.37|14799.22|14679.22|14798.37|14678.37|9
1644875990000|2022-02-14 21:59:50|14798.18|14678.18|14797.24|14677.24|14798.18|14678.18|14797.24|14677.24|6
1644876000000|2022-02-14 22:00:00|14797.17|14677.17|14799.97|14679.97|14799.97|14679.97|14797.17|14677.17|10
1644876010000|2022-02-14 22:00:10|14800.28|14680.28|14803.71|14683.71|14803.71|14683.71|14800.28|14680.28|10
1644876020000|2022-02-14 22:00:20|14803.79|14683.79|14806.23|14686.23|14806.33|14686.33|14803.62|14683.62|10
1644876030000|2022-02-14 22:00:30|14806.57|14686.57|14808.78|14688.78|14808.79|14688.79|14806.57|14686.57|9
1644876040000|2022-02-14 22:00:40|14809.48|14689.48|14812.93|14692.93|14812.93|14692.93|14809.48|14689.48|8
1644876050000|2022-02-14 22:00:50|14813.18|14693.18|14814.9|14694.9|14814.98|14694.98|14813.18|14693.18|10
1644876060000|2022-02-14 22:01:00|14816.49|14696.49|14818.31|14698.31|14818.9|14698.9|14816.49|14696.49|10
1644876070000|2022-02-14 22:01:10|14818.74|14698.74|14819.84|14699.84|14820.09|14700.09|14818.74|14698.74|10
1644876080000|2022-02-14 22:01:20|14819.96|14699.96|14821.92|14701.92|14822.12|14702.12|14819.96|14699.96|10
1644876090000|2022-02-14 22:01:30|14822.32|14702.32|14823.67|14703.67|14823.67|14703.67|14822.32|14702.32|8
1644876100000|2022-02-14 22:01:40|14823.4|14703.4|14823.56|14703.56|14823.56|14703.56|14823.14|14703.14|9
1644876110000|2022-02-14 22:01:50|14823.53|14703.53|14823.66|14703.66|14823.96|14703.96|14823.41|14703.41|9
1644876120000|2022-02-14 22:02:00|14823.56|14703.56|14825.08|14705.08|14825.08|14705.08|14823.17|14703.17|10
1644876130000|2022-02-14 22:02:10|14825.03|14705.03|14824.36|14704.36|14825.68|14705.68|14824.36|14704.36|9
1644876140000|2022-02-14 22:02:20|14823.87|14703.87|14819.94|14699.94|14823.87|14703.87|14819.94|14699.94|10
1644876150000|2022-02-14 22:02:30|14819.74|14699.74|14816.36|14696.36|14819.74|14699.74|14816.36|14696.36|9
1644876160000|2022-02-14 22:02:40|14815.15|14695.15|14812.76|14692.76|14815.15|14695.15|14812.76|14692.76|9
1644876170000|2022-02-14 22:02:50|14813.04|14693.04|14812.31|14692.31|14813.25|14693.25|14812.31|14692.31|9
1644876180000|2022-02-14 22:03:00|14812.28|14692.28|14810.26|14690.26|14812.44|14692.44|14809.81|14689.81|9
1644876190000|2022-02-14 22:03:10|14809.82|14689.82|14811.18|14691.18|14811.23|14691.23|14809.82|14689.82|9
1644876200000|2022-02-14 22:03:20|14811.26|14691.26|14812.54|14692.54|14812.54|14692.54|14811.26|14691.26|9
1644876210000|2022-02-14 22:03:30|14813.05|14693.05|14814.92|14694.92|14814.92|14694.92|14813.05|14693.05|9
1644876220000|2022-02-14 22:03:40|14815.06|14695.06|14816.52|14696.52|14816.69|14696.69|14815.05|14695.05|10
1644876230000|2022-02-14 22:03:50|14816.53|14696.53|14817.21|14697.21|14817.22|14697.22|14816.53|14696.53|8
1644876240000|2022-02-14 22:04:00|14817.14|14697.14|14819.05|14699.05|14819.05|14699.05|14817.14|14697.14|10
1644876250000|2022-02-14 22:04:10|14819.24|14699.24|14821.65|14701.65|14821.65|14701.65|14819.24|14699.24|10
1644876260000|2022-02-14 22:04:20|14821.68|14701.68|14822.05|14702.05|14822.24|14702.24|14821.58|14701.58|7
1644876270000|2022-02-14 22:04:30|14822.08|14702.08|14822.37|14702.37|14822.51|14702.51|14822.08|14702.08|9
1644876280000|2022-02-14 22:04:40|14822.46|14702.46|14822.63|14702.63|14822.67|14702.67|14822.44|14702.44|9
1644876290000|2022-02-14 22:04:50|14822.93|14702.93|14823.43|14703.43|14823.56|14703.56|14822.93|14702.93|10
1644876300000|2022-02-14 22:05:00|14823.49|14703.49|14824.08|14704.08|14824.08|14704.08|14823.49|14703.49|9
1644876310000|2022-02-14 22:05:10|14824.06|14704.06|14824.67|14704.67|14824.85|14704.85|14824|14704|10
1644876320000|2022-02-14 22:05:20|14824.72|14704.72|14824.54|14704.54|14824.75|14704.75|14824.41|14704.41|6
1644876330000|2022-02-14 22:05:30|14825.01|14705.01|14826.19|14706.19|14826.19|14706.19|14824.81|14704.81|9
1644876340000|2022-02-14 22:05:40|14826.22|14706.22|14827.41|14707.41|14827.41|14707.41|14826.22|14706.22|9
1644876350000|2022-02-14 22:05:50|14829.01|14709.01|14833.29|14713.29|14833.29|14713.29|14829.01|14709.01|9
1644876360000|2022-02-14 22:06:00|14833.54|14713.54|14837.53|14717.53|14837.53|14717.53|14833.54|14713.54|10
1644876370000|2022-02-14 22:06:10|14837.93|14717.93|14837.76|14717.76|14837.96|14717.96|14837.46|14717.46|10
1644876380000|2022-02-14 22:06:20|14837.96|14717.96|14837.69|14717.69|14838.03|14718.03|14837.69|14717.69|8
1644876390000|2022-02-14 22:06:30|14838.12|14718.12|14838.47|14718.47|14838.47|14718.47|14837.86|14717.86|7
1644876400000|2022-02-14 22:06:40|14838.61|14718.61|14839.79|14719.79|14839.79|14719.79|14838.61|14718.61|7
1644876410000|2022-02-14 22:06:50|14839.82|14719.82|14841.15|14721.15|14841.15|14721.15|14839.8|14719.8|7
1644876420000|2022-02-14 22:07:00|14841.22|14721.22|14842.12|14722.12|14842.12|14722.12|14841.22|14721.22|9
1644876430000|2022-02-14 22:07:10|14841.92|14721.92|14842.76|14722.76|14843.01|14723.01|14841.92|14721.92|9
1644876440000|2022-02-14 22:07:20|14842.93|14722.93|14843.98|14723.98|14844.35|14724.35|14842.93|14722.93|10
1644876450000|2022-02-14 22:07:30|14844.21|14724.21|14842.73|14722.73|14844.25|14724.25|14842.23|14722.23|10
1644876460000|2022-02-14 22:07:40|14842.01|14722.01|14839.09|14719.09|14842.01|14722.01|14839.09|14719.09|10
1644876470000|2022-02-14 22:07:50|14838.17|14718.17|14835.56|14715.56|14838.17|14718.17|14835.56|14715.56|10
1644876480000|2022-02-14 22:08:00|14835.34|14715.34|14834.49|14714.49|14835.34|14715.34|14834.31|14714.31|10
1644876490000|2022-02-14 22:08:10|14835.11|14715.11|14838.17|14718.17|14838.17|14718.17|14834.53|14714.53|10
1644876500000|2022-02-14 22:08:20|14839.11|14719.11|14843.55|14723.55|14843.72|14723.72|14839.11|14719.11|10
1644876510000|2022-02-14 22:08:30|14843.86|14723.86|14843.2|14723.2|14844.08|14724.08|14842.99|14722.99|10
1644876520000|2022-02-14 22:08:40|14842.99|14722.99|14842.31|14722.31|14842.99|14722.99|14841.5|14721.5|10
1644876530000|2022-02-14 22:08:50|14842.77|14722.77|14844.65|14724.65|14844.65|14724.65|14842.77|14722.77|9
1644876540000|2022-02-14 22:09:00|14844.52|14724.52|14847.6|14727.6|14847.6|14727.6|14844.41|14724.41|10
1644876550000|2022-02-14 22:09:10|14847.95|14727.95|14851.57|14731.57|14851.57|14731.57|14847.95|14727.95|9
1644876560000|2022-02-14 22:09:20|14851.74|14731.74|14854.37|14734.37|14854.37|14734.37|14851.74|14731.74|10
1644876570000|2022-02-14 22:09:30|14854.83|14734.83|14856.37|14736.37|14856.37|14736.37|14854.83|14734.83|9
1644876580000|2022-02-14 22:09:40|14856.53|14736.53|14858.49|14738.49|14858.56|14738.56|14856.53|14736.53|10
1644876590000|2022-02-14 22:09:50|14858.61|14738.61|14859.1|14739.1|14859.17|14739.17|14858.61|14738.61|7
1644876600000|2022-02-14 22:10:00|14859.02|14739.02|14858.68|14738.68|14859.07|14739.07|14858.62|14738.62|8
1644876610000|2022-02-14 22:10:10|14859.2|14739.2|14860.69|14740.69|14860.69|14740.69|14859.2|14739.2|10
1644876620000|2022-02-14 22:10:20|14860.74|14740.74|14859.1|14739.1|14860.74|14740.74|14858.92|14738.92|10
1644876630000|2022-02-14 22:10:30|14859.08|14739.08|14860.24|14740.24|14860.24|14740.24|14858.97|14738.97|9
1644876640000|2022-02-14 22:10:40|14860.37|14740.37|14863.96|14743.96|14865.16|14745.16|14860.37|14740.37|10
1644876650000|2022-02-14 22:10:50|14868.24|14748.24|14877.4|14757.4|14877.4|14757.4|14868.24|14748.24|10
1644876660000|2022-02-14 22:11:00|14877.91|14757.91|14882.05|14762.05|14882.05|14762.05|14877.91|14757.91|10
1644876670000|2022-02-14 22:11:10|14882.22|14762.22|14884.06|14764.06|14884.06|14764.06|14882.21|14762.21|10
1644876680000|2022-02-14 22:11:20|14883.92|14763.92|14885.21|14765.21|14885.58|14765.58|14883.27|14763.27|10
1644876690000|2022-02-14 22:11:30|14885.33|14765.33|14890.18|14770.18|14890.18|14770.18|14885.33|14765.33|10
1644876700000|2022-02-14 22:11:40|14890.69|14770.69|14892.46|14772.46|14892.71|14772.71|14890.34|14770.34|9
1644876710000|2022-02-14 22:11:50|14892.74|14772.74|14897.12|14777.12|14897.12|14777.12|14892.74|14772.74|10
1644876720000|2022-02-14 22:12:00|14897.08|14777.08|14896.91|14776.91|14897.11|14777.11|14896.58|14776.58|10
1644876730000|2022-02-14 22:12:10|14897.49|14777.49|14896.93|14776.93|14898.2|14778.2|14896.93|14776.93|10
1644876740000|2022-02-14 22:12:20|14897.17|14777.17|14894.94|14774.94|14897.17|14777.17|14893.8|14773.8|10
1644876750000|2022-02-14 22:12:30|14894.38|14774.38|14891.21|14771.21|14894.38|14774.38|14891.04|14771.04|10
1644876760000|2022-02-14 22:12:40|14890.89|14770.89|14886.34|14766.34|14890.89|14770.89|14886.34|14766.34|10
1644876770000|2022-02-14 22:12:50|14885.87|14765.87|14886.33|14766.33|14886.33|14766.33|14884.68|14764.68|10
1644876780000|2022-02-14 22:13:00|14886.79|14766.79|14889.38|14769.38|14889.38|14769.38|14886.79|14766.79|9
1644876790000|2022-02-14 22:13:10|14889.85|14769.85|14889.56|14769.56|14890.81|14770.81|14889.56|14769.56|10
1644876800000|2022-02-14 22:13:20|14890.03|14770.03|14887.83|14767.83|14890.03|14770.03|14887.83|14767.83|10
1644876810000|2022-02-14 22:13:30|14887.94|14767.94|14890.71|14770.71|14890.71|14770.71|14887.94|14767.94|10
1644876820000|2022-02-14 22:13:40|14891.14|14771.14|14895.48|14775.48|14895.48|14775.48|14891.14|14771.14|10
1644876830000|2022-02-14 22:13:50|14898.17|14778.17|14909.22|14789.22|14909.72|14789.72|14898.17|14778.17|10
1644876840000|2022-02-14 22:14:00|14910.83|14790.83|14921.72|14801.72|14921.72|14801.72|14910.83|14790.83|10
1644876850000|2022-02-14 22:14:10|14922.34|14802.34|14929.9|14809.9|14929.9|14809.9|14922.03|14802.03|10
1644876860000|2022-02-14 22:14:20|14930.21|14810.21|14930.02|14810.02|14930.65|14810.65|14928.95|14808.95|10
1644876870000|2022-02-14 22:14:30|14929.73|14809.73|14932.2|14812.2|14932.2|14812.2|14928.54|14808.54|10
1644876880000|2022-02-14 22:14:40|14932.81|14812.81|14933.28|14813.28|14933.54|14813.54|14932.7|14812.7|10
1644876890000|2022-02-14 22:14:50|14933.09|14813.09|14932.45|14812.45|14933.95|14813.95|14932.45|14812.45|10
1644876900000|2022-02-14 22:15:00|14931.83|14811.83|14928.94|14808.94|14931.83|14811.83|14928.65|14808.65|10
1644876910000|2022-02-14 22:15:10|14928.82|14808.82|14929.36|14809.36|14929.78|14809.78|14928.48|14808.48|9
1644876920000|2022-02-14 22:15:20|14929.48|14809.48|14927.87|14807.87|14929.48|14809.48|14927.87|14807.87|10
1644876930000|2022-02-14 22:15:30|14927.53|14807.53|14923.99|14803.99|14927.53|14807.53|14923.99|14803.99|10
1644876940000|2022-02-14 22:15:40|14924.95|14804.95|14924.51|14804.51|14924.95|14804.95|14924.24|14804.24|9
1644876950000|2022-02-14 22:15:50|14924.77|14804.77|14921.59|14801.59|14924.77|14804.77|14921.59|14801.59|8
1644876960000|2022-02-14 22:16:00|14921.67|14801.67|14921.63|14801.63|14921.79|14801.79|14921.53|14801.53|9
1644876970000|2022-02-14 22:16:10|14921.94|14801.94|14922.93|14802.93|14923.16|14803.16|14921.94|14801.94|10
1644876980000|2022-02-14 22:16:20|14922.9|14802.9|14924.83|14804.83|14924.83|14804.83|14922.9|14802.9|10
1644876990000|2022-02-14 22:16:30|14925.09|14805.09|14926.18|14806.18|14926.18|14806.18|14925.09|14805.09|9
1644877000000|2022-02-14 22:16:40|14926.12|14806.12|14927.73|14807.73|14927.81|14807.81|14926.12|14806.12|9
1644877010000|2022-02-14 22:16:50|14928.4|14808.4|14936.22|14816.22|14936.22|14816.22|14928.4|14808.4|9
1644877020000|2022-02-14 22:17:00|14936.66|14816.66|14940.02|14820.02|14940.02|14820.02|14936.66|14816.66|10
1644877030000|2022-02-14 22:17:10|14940.01|14820.01|14940.78|14820.78|14940.78|14820.78|14939.9|14819.9|10
1644877040000|2022-02-14 22:17:20|14940.71|14820.71|14939.17|14819.17|14940.71|14820.71|14939.17|14819.17|10
1644877050000|2022-02-14 22:17:30|14939.19|14819.19|14940.67|14820.67|14940.93|14820.93|14939.19|14819.19|10
1644877060000|2022-02-14 22:17:40|14940.73|14820.73|14942.06|14822.06|14942.06|14822.06|14940.73|14820.73|10
1644877070000|2022-02-14 22:17:50|14942.7|14822.7|14943.37|14823.37|14943.37|14823.37|14942.65|14822.65|8
1644877080000|2022-02-14 22:18:00|14943.55|14823.55|14944.57|14824.57|14944.59|14824.59|14943.55|14823.55|10
1644877090000|2022-02-14 22:18:10|14944.46|14824.46|14944.23|14824.23|14944.53|14824.53|14944.22|14824.22|9
1644877100000|2022-02-14 22:18:20|14943.76|14823.76|14944.78|14824.78|14945.26|14825.26|14942.61|14822.61|9
1644877110000|2022-02-14 22:18:30|14945.17|14825.17|14950.67|14830.67|14950.67|14830.67|14945.17|14825.17|10
1644877120000|2022-02-14 22:18:40|14951.05|14831.05|14953.85|14833.85|14953.85|14833.85|14951.05|14831.05|10
1644877130000|2022-02-14 22:18:50|14953.91|14833.91|14954.57|14834.57|14955.65|14835.65|14953.76|14833.76|10
1644877140000|2022-02-14 22:19:00|14955.76|14835.76|14955.6|14835.6|14956.42|14836.42|14955.16|14835.16|10
1644877150000|2022-02-14 22:19:10|14955.59|14835.59|14957.14|14837.14|14957.21|14837.21|14955.59|14835.59|10
1644877160000|2022-02-14 22:19:20|14957.21|14837.21|14957.3|14837.3|14958.12|14838.12|14957.21|14837.21|10
1644877170000|2022-02-14 22:19:30|14957.21|14837.21|14957.65|14837.65|14958.03|14838.03|14957.21|14837.21|10
1644877180000|2022-02-14 22:19:40|14957.88|14837.88|14956.95|14836.95|14957.88|14837.88|14956.84|14836.84|10
1644877190000|2022-02-14 22:19:50|14956.79|14836.79|14956.71|14836.71|14956.9|14836.9|14956.3|14836.3|10
1644877200000|2022-02-14 22:20:00|14956.89|14836.89|14953.96|14833.96|14957.07|14837.07|14953.96|14833.96|10
1644877210000|2022-02-14 22:20:10|14953.33|14833.33|14951.74|14831.74|14953.87|14833.87|14951.74|14831.74|10
1644877220000|2022-02-14 22:20:20|14951.02|14831.02|14949.76|14829.76|14951.02|14831.02|14949.59|14829.59|10
1644877230000|2022-02-14 22:20:30|14949.91|14829.91|14943.34|14823.34|14949.91|14829.91|14943.34|14823.34|10
1644877240000|2022-02-14 22:20:40|14943.06|14823.06|14940|14820|14943.06|14823.06|14939.95|14819.95|9
1644877250000|2022-02-14 22:20:50|14938.99|14818.99|14937.28|14817.28|14939.52|14819.52|14937.28|14817.28|10
1644877260000|2022-02-14 22:21:00|14937.25|14817.25|14937.28|14817.28|14937.33|14817.33|14936.44|14816.44|9
1644877270000|2022-02-14 22:21:10|14936.88|14816.88|14942.37|14822.37|14942.88|14822.88|14936.88|14816.88|9
1644877280000|2022-02-14 22:21:20|14941.76|14821.76|14941.06|14821.06|14941.96|14821.96|14940.99|14820.99|10
1644877290000|2022-02-14 22:21:30|14941.47|14821.47|14942.67|14822.67|14942.67|14822.67|14941.14|14821.14|10
1644877300000|2022-02-14 22:21:40|14943.18|14823.18|14947.32|14827.32|14947.4|14827.4|14943.18|14823.18|10
1644877310000|2022-02-14 22:21:50|14947.4|14827.4|14947.5|14827.5|14947.85|14827.85|14947.14|14827.14|9
1644877320000|2022-02-14 22:22:00|14947.62|14827.62|14949.39|14829.39|14949.39|14829.39|14947.62|14827.62|10
1644877330000|2022-02-14 22:22:10|14949.49|14829.49|14950.01|14830.01|14950.1|14830.1|14949.49|14829.49|9
1644877340000|2022-02-14 22:22:20|14950.02|14830.02|14951.2|14831.2|14951.2|14831.2|14950.02|14830.02|10
1644877350000|2022-02-14 22:22:30|14951.28|14831.28|14951.56|14831.56|14951.6|14831.6|14951.14|14831.14|9
1644877360000|2022-02-14 22:22:40|14951.52|14831.52|14951.44|14831.44|14951.74|14831.74|14951.18|14831.18|7
1644877370000|2022-02-14 22:22:50|14951.55|14831.55|14951.35|14831.35|14951.55|14831.55|14951.15|14831.15|8
1644877380000|2022-02-14 22:23:00|14951.29|14831.29|14951.08|14831.08|14951.29|14831.29|14950.9|14830.9|5
1644877390000|2022-02-14 22:23:10|14950.83|14830.83|14949.12|14829.12|14950.83|14830.83|14949.12|14829.12|10
1644877400000|2022-02-14 22:23:20|14949.05|14829.05|14948.91|14828.91|14949.11|14829.11|14948.91|14828.91|8
1644877410000|2022-02-14 22:23:30|14949.01|14829.01|14948.23|14828.23|14949.01|14829.01|14948.23|14828.23|6
1644877420000|2022-02-14 22:23:40|14948.03|14828.03|14946.68|14826.68|14948.03|14828.03|14946.54|14826.54|10
1644877430000|2022-02-14 22:23:50|14946.76|14826.76|14948.06|14828.06|14948.12|14828.12|14946.76|14826.76|9
1644877440000|2022-02-14 22:24:00|14947.1|14827.1|14947.57|14827.57|14947.57|14827.57|14947.1|14827.1|10
1644877450000|2022-02-14 22:24:10|14947.62|14827.62|14947.15|14827.15|14948.09|14828.09|14947.14|14827.14|10
1644877460000|2022-02-14 22:24:20|14947.09|14827.09|14945.93|14825.93|14947.09|14827.09|14945.93|14825.93|8
1644877470000|2022-02-14 22:24:30|14946.03|14826.03|14946.85|14826.85|14946.85|14826.85|14945.74|14825.74|8
1644877480000|2022-02-14 22:24:40|14946.97|14826.97|14946.85|14826.85|14947.29|14827.29|14946.33|14826.33|10
1644877490000|2022-02-14 22:24:50|14946.8|14826.8|14945.6|14825.6|14946.82|14826.82|14945.56|14825.56|10
1644877500000|2022-02-14 22:25:00|14945.68|14825.68|14945.94|14825.94|14946.01|14826.01|14945.41|14825.41|10
1644877510000|2022-02-14 22:25:10|14946.27|14826.27|14946|14826|14946.9|14826.9|14946|14826|10
1644877520000|2022-02-14 22:25:20|14946.47|14826.47|14946.53|14826.53|14947.36|14827.36|14946.37|14826.37|9
1644877530000|2022-02-14 22:25:30|14946.44|14826.44|14945.83|14825.83|14946.44|14826.44|14945.69|14825.69|8
1644877540000|2022-02-14 22:25:40|14945.9|14825.9|14947.41|14827.41|14947.84|14827.84|14945.79|14825.79|10
1644877550000|2022-02-14 22:25:50|14947.38|14827.38|14947.6|14827.6|14947.61|14827.61|14947.38|14827.38|6
1644877560000|2022-02-14 22:26:00|14947.64|14827.64|14948.64|14828.64|14948.64|14828.64|14947.64|14827.64|9
1644877570000|2022-02-14 22:26:10|14948.43|14828.43|14946.86|14826.86|14948.43|14828.43|14946.86|14826.86|10
1644877580000|2022-02-14 22:26:20|14946.9|14826.9|14944.49|14824.49|14946.9|14826.9|14944.49|14824.49|10
1644877590000|2022-02-14 22:26:30|14944.43|14824.43|14945.05|14825.05|14945.05|14825.05|14944.33|14824.33|10
1644877600000|2022-02-14 22:26:40|14944.66|14824.66|14944.45|14824.45|14944.92|14824.92|14944.35|14824.35|10
1644877610000|2022-02-14 22:26:50|14944.17|14824.17|14944.4|14824.4|14944.4|14824.4|14943.2|14823.2|9
1644877620000|2022-02-14 22:27:00|14943.37|14823.37|14943.02|14823.02|14943.37|14823.37|14942.37|14822.37|10
1644877630000|2022-02-14 22:27:10|14942.35|14822.35|14941.86|14821.86|14942.35|14822.35|14941.71|14821.71|10
1644877640000|2022-02-14 22:27:20|14941.8|14821.8|14941.44|14821.44|14942.01|14822.01|14941.44|14821.44|8
1644877650000|2022-02-14 22:27:30|14941.49|14821.49|14941.15|14821.15|14941.49|14821.49|14940.88|14820.88|10
1644877660000|2022-02-14 22:27:40|14941.13|14821.13|14941|14821|14941.15|14821.15|14940.93|14820.93|9
1644877670000|2022-02-14 22:27:50|14941.09|14821.09|14941.23|14821.23|14941.66|14821.66|14940.97|14820.97|9
1644877680000|2022-02-14 22:28:00|14941.89|14821.89|14943.95|14823.95|14944.02|14824.02|14941.5|14821.5|10
1644877690000|2022-02-14 22:28:10|14945.05|14825.05|14944.89|14824.89|14945.33|14825.33|14944.85|14824.85|9
1644877700000|2022-02-14 22:28:20|14944.1|14824.1|14943.25|14823.25|14944.1|14824.1|14942.06|14822.06|10
1644877710000|2022-02-14 22:28:30|14944.08|14824.08|14945.19|14825.19|14945.23|14825.23|14943.88|14823.88|10
1644877720000|2022-02-14 22:28:40|14944.69|14824.69|14948|14828|14948|14828|14944.69|14824.69|9
1644877730000|2022-02-14 22:28:50|14947.91|14827.91|14948.12|14828.12|14948.61|14828.61|14947.84|14827.84|10
1644877740000|2022-02-14 22:29:00|14947.84|14827.84|14949.95|14829.95|14950.16|14830.16|14947.79|14827.79|10
1644877750000|2022-02-14 22:29:10|14950.62|14830.62|14951.19|14831.19|14951.26|14831.26|14950.54|14830.54|10
1644877760000|2022-02-14 22:29:20|14951.1|14831.1|14951.54|14831.54|14951.88|14831.88|14951.1|14831.1|10
1644877770000|2022-02-14 22:29:30|14951.1|14831.1|14952.7|14832.7|14952.74|14832.74|14951.1|14831.1|8
1644877780000|2022-02-14 22:29:40|14952.74|14832.74|14953.53|14833.53|14953.53|14833.53|14952.74|14832.74|7
1644877790000|2022-02-14 22:29:50|14953.93|14833.93|14953.68|14833.68|14953.94|14833.94|14953.42|14833.42|9
1644877800000|2022-02-14 22:30:00|14954.11|14834.11|14954.49|14834.49|14954.63|14834.63|14954.05|14834.05|10
1644877810000|2022-02-14 22:30:10|14954.81|14834.81|14954.39|14834.39|14954.82|14834.82|14954.37|14834.37|9
1644877820000|2022-02-14 22:30:20|14954.66|14834.66|14953.85|14833.85|14954.66|14834.66|14953.5|14833.5|10
1644877830000|2022-02-14 22:30:30|14953.78|14833.78|14953.01|14833.01|14953.78|14833.78|14953.01|14833.01|9
1644877840000|2022-02-14 22:30:40|14953.12|14833.12|14955.34|14835.34|14955.49|14835.49|14953.12|14833.12|7
1644877850000|2022-02-14 22:30:50|14955.29|14835.29|14955.06|14835.06|14955.3|14835.3|14955.06|14835.06|7
1644877860000|2022-02-14 22:31:00|14954.95|14834.95|14955.13|14835.13|14955.38|14835.38|14954.95|14834.95|8
1644877870000|2022-02-14 22:31:10|14955.14|14835.14|14954.23|14834.23|14955.14|14835.14|14954.23|14834.23|9
1644877880000|2022-02-14 22:31:20|14953.8|14833.8|14951.51|14831.51|14953.8|14833.8|14951.51|14831.51|9
1644877890000|2022-02-14 22:31:30|14952|14832|14950.41|14830.41|14952|14832|14950.41|14830.41|9
1644877900000|2022-02-14 22:31:40|14950.8|14830.8|14950.68|14830.68|14950.8|14830.8|14949.74|14829.74|8
1644877910000|2022-02-14 22:31:50|14950.12|14830.12|14948.18|14828.18|14950.12|14830.12|14948.18|14828.18|10
1644877920000|2022-02-14 22:32:00|14947.88|14827.88|14947.34|14827.34|14947.88|14827.88|14946.87|14826.87|9
1644877930000|2022-02-14 22:32:10|14947.07|14827.07|14947.38|14827.38|14947.41|14827.41|14946.99|14826.99|10
1644877940000|2022-02-14 22:32:20|14947.35|14827.35|14947.61|14827.61|14947.61|14827.61|14947.03|14827.03|9
1644877950000|2022-02-14 22:32:30|14947.5|14827.5|14946.98|14826.98|14947.5|14827.5|14946.79|14826.79|10
1644877960000|2022-02-14 22:32:40|14946.88|14826.88|14946.61|14826.61|14946.88|14826.88|14946.61|14826.61|8
1644877970000|2022-02-14 22:32:50|14946.48|14826.48|14945.85|14825.85|14946.59|14826.59|14945.85|14825.85|8
1644877980000|2022-02-14 22:33:00|14945.98|14825.98|14944.14|14824.14|14945.98|14825.98|14944.14|14824.14|8
1644877990000|2022-02-14 22:33:10|14943.83|14823.83|14944.66|14824.66|14944.66|14824.66|14943.83|14823.83|9
1644878000000|2022-02-14 22:33:20|14943.99|14823.99|14943.01|14823.01|14943.99|14823.99|14943.01|14823.01|9
1644878010000|2022-02-14 22:33:30|14943.37|14823.37|14943.46|14823.46|14943.53|14823.53|14943.02|14823.02|10
1644878020000|2022-02-14 22:33:40|14943.4|14823.4|14944.05|14824.05|14944.45|14824.45|14943.4|14823.4|10
1644878030000|2022-02-14 22:33:50|14944.07|14824.07|14944.77|14824.77|14944.77|14824.77|14944.07|14824.07|7
1644878040000|2022-02-14 22:34:00|14943.19|14823.19|14943.43|14823.43|14943.72|14823.72|14943.19|14823.19|8
1644878050000|2022-02-14 22:34:10|14943.23|14823.23|14942.69|14822.69|14943.39|14823.39|14942.69|14822.69|9
1644878060000|2022-02-14 22:34:20|14941.17|14821.17|14941.26|14821.26|14941.96|14821.96|14941.17|14821.17|8
1644878070000|2022-02-14 22:34:30|14941.21|14821.21|14940.2|14820.2|14941.51|14821.51|14940.2|14820.2|6
1644878080000|2022-02-14 22:34:40|14940.31|14820.31|14941.13|14821.13|14941.13|14821.13|14940.2|14820.2|8
1644878090000|2022-02-14 22:34:50|14940.83|14820.83|14940.73|14820.73|14940.84|14820.84|14940.33|14820.33|8
1644878100000|2022-02-14 22:35:00|14940.56|14820.56|14940.4|14820.4|14940.81|14820.81|14940.35|14820.35|8
1644878110000|2022-02-14 22:35:10|14940.18|14820.18|14940.71|14820.71|14940.98|14820.98|14940.12|14820.12|9
1644878120000|2022-02-14 22:35:20|14940.66|14820.66|14941.34|14821.34|14941.34|14821.34|14940.66|14820.66|8
1644878130000|2022-02-14 22:35:30|14941.02|14821.02|14940.15|14820.15|14941.02|14821.02|14940.15|14820.15|9
1644878140000|2022-02-14 22:35:40|14939.92|14819.92|14939.2|14819.2|14940.55|14820.55|14939.2|14819.2|9
1644878150000|2022-02-14 22:35:50|14939.12|14819.12|14938.68|14818.68|14939.12|14819.12|14938.46|14818.46|9
1644878160000|2022-02-14 22:36:00|14938.73|14818.73|14937.72|14817.72|14938.73|14818.73|14937.72|14817.72|9
1644878170000|2022-02-14 22:36:10|14937.7|14817.7|14936.9|14816.9|14938.04|14818.04|14936.9|14816.9|9
1644878180000|2022-02-14 22:36:20|14936.43|14816.43|14934.46|14814.46|14936.43|14816.43|14934.46|14814.46|10
1644878190000|2022-02-14 22:36:30|14934.33|14814.33|14931.43|14811.43|14934.33|14814.33|14931.31|14811.31|10
1644878200000|2022-02-14 22:36:40|14931.19|14811.19|14929.33|14809.33|14931.19|14811.19|14929.26|14809.26|10
1644878210000|2022-02-14 22:36:50|14929.21|14809.21|14927.21|14807.21|14929.21|14809.21|14927.21|14807.21|9
1644878220000|2022-02-14 22:37:00|14926.45|14806.45|14923.53|14803.53|14926.45|14806.45|14923.24|14803.24|10
1644878230000|2022-02-14 22:37:10|14923.62|14803.62|14923.76|14803.76|14923.76|14803.76|14923.32|14803.32|9
1644878240000|2022-02-14 22:37:20|14923.53|14803.53|14924.06|14804.06|14924.06|14804.06|14923.28|14803.28|6
1644878250000|2022-02-14 22:37:30|14923.89|14803.89|14923.68|14803.68|14924.35|14804.35|14923.68|14803.68|9
1644878260000|2022-02-14 22:37:40|14923.74|14803.74|14923.86|14803.86|14924.02|14804.02|14923.74|14803.74|10
1644878270000|2022-02-14 22:37:50|14923.4|14803.4|14924.57|14804.57|14924.57|14804.57|14923.4|14803.4|9
1644878280000|2022-02-14 22:38:00|14924.72|14804.72|14924.46|14804.46|14924.77|14804.77|14924.18|14804.18|10
1644878290000|2022-02-14 22:38:10|14924.04|14804.04|14923.27|14803.27|14924.04|14804.04|14922.75|14802.75|7
1644878300000|2022-02-14 22:38:20|14923.42|14803.42|14923.79|14803.79|14923.79|14803.79|14923.42|14803.42|8
1644878310000|2022-02-14 22:38:30|14923.69|14803.69|14924.08|14804.08|14924.08|14804.08|14923.42|14803.42|9
1644878320000|2022-02-14 22:38:40|14924.24|14804.24|14923.95|14803.95|14924.24|14804.24|14923.95|14803.95|9
1644878330000|2022-02-14 22:38:50|14923.98|14803.98|14923.1|14803.1|14924.48|14804.48|14923.1|14803.1|10
1644878340000|2022-02-14 22:39:00|14923.18|14803.18|14922.51|14802.51|14923.57|14803.57|14922.51|14802.51|10
1644878350000|2022-02-14 22:39:10|14922.6|14802.6|14921.38|14801.38|14922.6|14802.6|14921.23|14801.23|8
1644878360000|2022-02-14 22:39:20|14921.26|14801.26|14921.05|14801.05|14921.26|14801.26|14920.69|14800.69|8
1644878370000|2022-02-14 22:39:30|14921.59|14801.59|14922.16|14802.16|14922.39|14802.39|14921.59|14801.59|9
1644878380000|2022-02-14 22:39:40|14922.22|14802.22|14922.82|14802.82|14922.82|14802.82|14922.18|14802.18|9
1644878390000|2022-02-14 22:39:50|14922.32|14802.32|14922.82|14802.82|14922.82|14802.82|14922.19|14802.19|8
1644878400000|2022-02-14 22:40:00|14921.81|14801.81|14921.43|14801.43|14922.44|14802.44|14921.43|14801.43|9
1644878410000|2022-02-14 22:40:10|14921.02|14801.02|14918.07|14798.07|14921.02|14801.02|14918.07|14798.07|9
1644878420000|2022-02-14 22:40:20|14918.54|14798.54|14916.81|14796.81|14918.54|14798.54|14916.81|14796.81|9
1644878430000|2022-02-14 22:40:30|14916.86|14796.86|14915.9|14795.9|14916.88|14796.88|14915.9|14795.9|7
1644878440000|2022-02-14 22:40:40|14915.39|14795.39|14915.76|14795.76|14915.89|14795.89|14915.01|14795.01|10
1644878450000|2022-02-14 22:40:50|14915.74|14795.74|14914.67|14794.67|14915.74|14795.74|14914.67|14794.67|9
1644878460000|2022-02-14 22:41:00|14914.75|14794.75|14914.25|14794.25|14914.75|14794.75|14914.13|14794.13|8
1644878470000|2022-02-14 22:41:10|14914.18|14794.18|14914.59|14794.59|14914.59|14794.59|14914.18|14794.18|9
1644878480000|2022-02-14 22:41:20|14914.32|14794.32|14914.89|14794.89|14915.35|14795.35|14914.32|14794.32|8
1644878490000|2022-02-14 22:41:30|14915.15|14795.15|14916.73|14796.73|14916.73|14796.73|14915.13|14795.13|8
1644878500000|2022-02-14 22:41:40|14916.97|14796.97|14918.31|14798.31|14918.31|14798.31|14916.93|14796.93|7
1644878510000|2022-02-14 22:41:50|14918.39|14798.39|14918.71|14798.71|14918.97|14798.97|14918.39|14798.39|10
1644878520000|2022-02-14 22:42:00|14919.28|14799.28|14922.29|14802.29|14922.29|14802.29|14919.28|14799.28|10
1644878530000|2022-02-14 22:42:10|14922.34|14802.34|14923.59|14803.59|14923.78|14803.78|14922.33|14802.33|10
1644878540000|2022-02-14 22:42:20|14923.6|14803.6|14924.33|14804.33|14924.33|14804.33|14923.6|14803.6|10
1644878550000|2022-02-14 22:42:30|14923.75|14803.75|14924.73|14804.73|14924.73|14804.73|14923.75|14803.75|8
1644878560000|2022-02-14 22:42:40|14924.72|14804.72|14926.33|14806.33|14926.4|14806.4|14924.72|14804.72|10
1644878570000|2022-02-14 22:42:50|14926.8|14806.8|14926.69|14806.69|14926.8|14806.8|14926.47|14806.47|9
1644878580000|2022-02-14 22:43:00|14926.65|14806.65|14928.32|14808.32|14928.32|14808.32|14926.65|14806.65|8
1644878590000|2022-02-14 22:43:10|14928.61|14808.61|14929.37|14809.37|14929.37|14809.37|14928.58|14808.58|10
1644878600000|2022-02-14 22:43:20|14929.33|14809.33|14929.54|14809.54|14929.54|14809.54|14929.33|14809.33|10
1644878610000|2022-02-14 22:43:30|14929.76|14809.76|14930.16|14810.16|14930.18|14810.18|14929.75|14809.75|7
1644878620000|2022-02-14 22:43:40|14930.23|14810.23|14930.26|14810.26|14930.26|14810.26|14929.81|14809.81|8
1644878630000|2022-02-14 22:43:50|14930.37|14810.37|14930.39|14810.39|14930.72|14810.72|14930.05|14810.05|9
1644878640000|2022-02-14 22:44:00|14930.36|14810.36|14930.63|14810.63|14931.24|14811.24|14930.36|14810.36|8
1644878650000|2022-02-14 22:44:10|14930.58|14810.58|14930.76|14810.76|14930.81|14810.81|14930.17|14810.17|9
1644878660000|2022-02-14 22:44:20|14930.85|14810.85|14931.17|14811.17|14931.42|14811.42|14930.85|14810.85|7
1644878670000|2022-02-14 22:44:30|14931.22|14811.22|14931.61|14811.61|14932.09|14812.09|14931.22|14811.22|10
1644878680000|2022-02-14 22:44:40|14931.16|14811.16|14932.51|14812.51|14932.68|14812.68|14931.07|14811.07|9
1644878690000|2022-02-14 22:44:50|14932.13|14812.13|14933.63|14813.63|14933.63|14813.63|14931.85|14811.85|9
1644878700000|2022-02-14 22:45:00|14933.81|14813.81|14933.82|14813.82|14934.15|14814.15|14933.21|14813.21|9
1644878710000|2022-02-14 22:45:10|14933.79|14813.79|14934.1|14814.1|14934.1|14814.1|14933.47|14813.47|10
1644878720000|2022-02-14 22:45:20|14934.09|14814.09|14931.13|14811.13|14934.09|14814.09|14931.13|14811.13|10
1644878730000|2022-02-14 22:45:30|14930.87|14810.87|14925.05|14805.05|14930.87|14810.87|14925.05|14805.05|10
1644878740000|2022-02-14 22:45:40|14924.73|14804.73|14917.03|14797.03|14924.73|14804.73|14917.03|14797.03|10
1644878750000|2022-02-14 22:45:50|14916.77|14796.77|14913.25|14793.25|14916.77|14796.77|14913.25|14793.25|10
1644878760000|2022-02-14 22:46:00|14913.13|14793.13|14911.42|14791.42|14913.32|14793.32|14911.42|14791.42|9
1644878770000|2022-02-14 22:46:10|14911.54|14791.54|14900.3|14780.3|14911.54|14791.54|14900.3|14780.3|10
1644878780000|2022-02-14 22:46:20|14900.18|14780.18|14896.28|14776.28|14900.18|14780.18|14896.28|14776.28|10
1644878790000|2022-02-14 22:46:30|14896.4|14776.4|14896.26|14776.26|14896.86|14776.86|14896.26|14776.26|10
1644878800000|2022-02-14 22:46:40|14896.16|14776.16|14896.51|14776.51|14896.51|14776.51|14896.01|14776.01|10
1644878810000|2022-02-14 22:46:50|14896.3|14776.3|14899.44|14779.44|14899.44|14779.44|14896.3|14776.3|9
1644878820000|2022-02-14 22:47:00|14900.34|14780.34|14904.48|14784.48|14904.48|14784.48|14900.34|14780.34|10
1644878830000|2022-02-14 22:47:10|14905.43|14785.43|14913.51|14793.51|14913.51|14793.51|14905.43|14785.43|10
1644878840000|2022-02-14 22:47:20|14913.66|14793.66|14915.77|14795.77|14915.79|14795.79|14913.66|14793.66|9
1644878850000|2022-02-14 22:47:30|14915.9|14795.9|14916.81|14796.81|14916.86|14796.86|14915.85|14795.85|8
1644878860000|2022-02-14 22:47:40|14917.03|14797.03|14917.7|14797.7|14917.72|14797.72|14917|14797|8
1644878870000|2022-02-14 22:47:50|14917.97|14797.97|14916.45|14796.45|14918.09|14798.09|14916.45|14796.45|9
1644878880000|2022-02-14 22:48:00|14916.25|14796.25|14916.56|14796.56|14916.56|14796.56|14916.18|14796.18|7
1644878890000|2022-02-14 22:48:10|14916.77|14796.77|14914.72|14794.72|14917.05|14797.05|14914.72|14794.72|8
1644878900000|2022-02-14 22:48:20|14914.68|14794.68|14914.73|14794.73|14915.75|14795.75|14914|14794|10
1644878910000|2022-02-14 22:48:30|14914.7|14794.7|14913.95|14793.95|14914.84|14794.84|14913.95|14793.95|10
1644878920000|2022-02-14 22:48:40|14913.81|14793.81|14911.68|14791.68|14913.89|14793.89|14911.68|14791.68|10
1644878930000|2022-02-14 22:48:50|14911.48|14791.48|14911.21|14791.21|14911.72|14791.72|14911.21|14791.21|8
1644878940000|2022-02-14 22:49:00|14911.55|14791.55|14911.72|14791.72|14911.94|14791.94|14911.55|14791.55|9
1644878950000|2022-02-14 22:49:10|14911.97|14791.97|14912.05|14792.05|14912.65|14792.65|14911.77|14791.77|10
1644878960000|2022-02-14 22:49:20|14911.99|14791.99|14913.14|14793.14|14913.28|14793.28|14911.99|14791.99|10
1644878970000|2022-02-14 22:49:30|14913.21|14793.21|14912.08|14792.08|14913.44|14793.44|14912.08|14792.08|9
1644878980000|2022-02-14 22:49:40|14911.77|14791.77|14911.21|14791.21|14911.77|14791.77|14911.16|14791.16|10
1644878990000|2022-02-14 22:49:50|14911|14791|14911.02|14791.02|14911.09|14791.09|14910.72|14790.72|8
1644879000000|2022-02-14 22:50:00|14911.04|14791.04|14910.97|14790.97|14911.3|14791.3|14910.86|14790.86|10
1644879010000|2022-02-14 22:50:10|14911.1|14791.1|14912.1|14792.1|14912.1|14792.1|14911.04|14791.04|10
1644879020000|2022-02-14 22:50:20|14912.04|14792.04|14911.92|14791.92|14912.04|14792.04|14911.46|14791.46|9
1644879030000|2022-02-14 22:50:30|14911.51|14791.51|14911.39|14791.39|14911.51|14791.51|14911.04|14791.04|8
1644879040000|2022-02-14 22:50:40|14911.49|14791.49|14913.07|14793.07|14913.17|14793.17|14911.49|14791.49|9
1644879050000|2022-02-14 22:50:50|14912.89|14792.89|14913.27|14793.27|14913.61|14793.61|14912.89|14792.89|9
1644879060000|2022-02-14 22:51:00|14913.19|14793.19|14914.04|14794.04|14914.04|14794.04|14913.19|14793.19|9
1644879070000|2022-02-14 22:51:10|14913.97|14793.97|14914.4|14794.4|14914.4|14794.4|14913.49|14793.49|10
1644879080000|2022-02-14 22:51:20|14914.51|14794.51|14914.59|14794.59|14914.76|14794.76|14914.45|14794.45|8
1644879090000|2022-02-14 22:51:30|14914.44|14794.44|14914.64|14794.64|14915.14|14795.14|14914.29|14794.29|9
1644879100000|2022-02-14 22:51:40|14914.69|14794.69|14914.85|14794.85|14915.01|14795.01|14914.41|14794.41|9
1644879110000|2022-02-14 22:51:50|14914.35|14794.35|14914.87|14794.87|14914.87|14794.87|14914.35|14794.35|8
1644879120000|2022-02-14 22:52:00|14914.9|14794.9|14914.7|14794.7|14915.12|14795.12|14914.7|14794.7|9
1644879130000|2022-02-14 22:52:10|14914.65|14794.65|14914.22|14794.22|14914.65|14794.65|14914.01|14794.01|8
1644879140000|2022-02-14 22:52:20|14914.35|14794.35|14914.87|14794.87|14914.87|14794.87|14914.3|14794.3|7
1644879150000|2022-02-14 22:52:30|14914.89|14794.89|14915.29|14795.29|14915.42|14795.42|14914.89|14794.89|7
1644879160000|2022-02-14 22:52:40|14915.55|14795.55|14914.74|14794.74|14915.88|14795.88|14914.68|14794.68|10
1644879170000|2022-02-14 22:52:50|14914.47|14794.47|14914.78|14794.78|14914.78|14794.78|14914.43|14794.43|6
1644879180000|2022-02-14 22:53:00|14914.93|14794.93|14916.57|14796.57|14916.57|14796.57|14914.37|14794.37|10
1644879190000|2022-02-14 22:53:10|14916.86|14796.86|14919.92|14799.92|14919.92|14799.92|14916.86|14796.86|10
1644879200000|2022-02-14 22:53:20|14919.99|14799.99|14920.55|14800.55|14920.73|14800.73|14919.99|14799.99|10
1644879210000|2022-02-14 22:53:30|14921.72|14801.72|14923.88|14803.88|14923.88|14803.88|14921.48|14801.48|10
1644879220000|2022-02-14 22:53:40|14924.67|14804.67|14926.74|14806.74|14926.77|14806.77|14924.3|14804.3|10
1644879230000|2022-02-14 22:53:50|14926.95|14806.95|14930.31|14810.31|14930.31|14810.31|14926.95|14806.95|10
1644879240000|2022-02-14 22:54:00|14930.65|14810.65|14932.74|14812.74|14932.76|14812.76|14930.65|14810.65|10
1644879250000|2022-02-14 22:54:10|14932.38|14812.38|14931.11|14811.11|14932.38|14812.38|14931.11|14811.11|9
1644879260000|2022-02-14 22:54:20|14930.86|14810.86|14932.59|14812.59|14932.76|14812.76|14930.49|14810.49|10
1644879270000|2022-02-14 22:54:30|14931.59|14811.59|14929.94|14809.94|14931.81|14811.81|14929.83|14809.83|9
1644879280000|2022-02-14 22:54:40|14929.9|14809.9|14927.89|14807.89|14929.9|14809.9|14927.89|14807.89|9
1644879290000|2022-02-14 22:54:50|14927.76|14807.76|14926.64|14806.64|14927.97|14807.97|14926.6|14806.6|9
1644879300000|2022-02-14 22:55:00|14926.59|14806.59|14925.88|14805.88|14927.08|14807.08|14925.88|14805.88|8
1644879310000|2022-02-14 22:55:10|14926.06|14806.06|14927.07|14807.07|14927.1|14807.1|14925.9|14805.9|9
1644879320000|2022-02-14 22:55:20|14927.02|14807.02|14927.46|14807.46|14927.52|14807.52|14927.02|14807.02|8
1644879330000|2022-02-14 22:55:30|14927.57|14807.57|14928.69|14808.69|14928.79|14808.79|14927.34|14807.34|8
1644879340000|2022-02-14 22:55:40|14928.66|14808.66|14929.87|14809.87|14929.87|14809.87|14928.57|14808.57|10
1644879350000|2022-02-14 22:55:50|14929.93|14809.93|14931.49|14811.49|14931.49|14811.49|14929.93|14809.93|10
1644879360000|2022-02-14 22:56:00|14931.47|14811.47|14932.47|14812.47|14932.5|14812.5|14931.47|14811.47|10
1644879370000|2022-02-14 22:56:10|14932.27|14812.27|14934.18|14814.18|14934.23|14814.23|14932.27|14812.27|10
1644879380000|2022-02-14 22:56:20|14934.19|14814.19|14934.13|14814.13|14934.58|14814.58|14933.79|14813.79|7
1644879390000|2022-02-14 22:56:30|14934.04|14814.04|14934.22|14814.22|14934.22|14814.22|14933.74|14813.74|7
1644879400000|2022-02-14 22:56:40|14934.61|14814.61|14936.01|14816.01|14936.01|14816.01|14934.51|14814.51|8
1644879410000|2022-02-14 22:56:50|14935.82|14815.82|14936.63|14816.63|14936.9|14816.9|14935.82|14815.82|9
1644879420000|2022-02-14 22:57:00|14936.93|14816.93|14936.44|14816.44|14936.93|14816.93|14936.33|14816.33|10
1644879430000|2022-02-14 22:57:10|14936.34|14816.34|14937.25|14817.25|14937.25|14817.25|14936.34|14816.34|8
1644879440000|2022-02-14 22:57:20|14937.38|14817.38|14937.81|14817.81|14938.22|14818.22|14937.18|14817.18|9
1644879450000|2022-02-14 22:57:30|14937.64|14817.64|14936.64|14816.64|14937.77|14817.77|14936.64|14816.64|10
1644879460000|2022-02-14 22:57:40|14935.96|14815.96|14935.01|14815.01|14935.96|14815.96|14935.01|14815.01|7
1644879470000|2022-02-14 22:57:50|14934.12|14814.12|14932.96|14812.96|14934.12|14814.12|14932.73|14812.73|9
1644879480000|2022-02-14 22:58:00|14932.65|14812.65|14933.07|14813.07|14933.07|14813.07|14931.99|14811.99|9
1644879490000|2022-02-14 22:58:10|14933.36|14813.36|14932.06|14812.06|14933.5|14813.5|14932.06|14812.06|8
1644879500000|2022-02-14 22:58:20|14931.76|14811.76|14933.41|14813.41|14933.41|14813.41|14931.39|14811.39|10
1644879510000|2022-02-14 22:58:30|14933.31|14813.31|14936.33|14816.33|14936.59|14816.59|14933.31|14813.31|9
1644879520000|2022-02-14 22:58:40|14936.78|14816.78|14938.13|14818.13|14938.13|14818.13|14936.78|14816.78|10
1644879530000|2022-02-14 22:58:50|14938|14818|14937.19|14817.19|14938|14818|14936.92|14816.92|8
1644879540000|2022-02-14 22:59:00|14936.93|14816.93|14938.41|14818.41|14938.41|14818.41|14936.9|14816.9|9
1644879550000|2022-02-14 22:59:10|14938.46|14818.46|14940.34|14820.34|14940.34|14820.34|14938.46|14818.46|9
1644879560000|2022-02-14 22:59:20|14941.6|14821.6|14943.84|14823.84|14943.93|14823.93|14941.6|14821.6|10
1644879570000|2022-02-14 22:59:30|14944.07|14824.07|14943.73|14823.73|14944.09|14824.09|14943.49|14823.49|10
1644879580000|2022-02-14 22:59:40|14943.93|14823.93|14943.57|14823.57|14943.93|14823.93|14943.36|14823.36|9
1644879590000|2022-02-14 22:59:50|14943.18|14823.18|14943.03|14823.03|14943.69|14823.69|14943.03|14823.03|10
1644879600000|2022-02-14 23:00:00|14943.07|14823.07|14946.64|14826.64|14946.64|14826.64|14943.01|14823.01|10
1644879610000|2022-02-14 23:00:10|14946.81|14826.81|14948.79|14828.79|14949.01|14829.01|14946.81|14826.81|10
1644879620000|2022-02-14 23:00:20|14948.64|14828.64|14946.3|14826.3|14948.64|14828.64|14946.3|14826.3|10
1644879630000|2022-02-14 23:00:30|14945.08|14825.08|14937.42|14817.42|14945.08|14825.08|14937.42|14817.42|10
1644879640000|2022-02-14 23:00:40|14936.23|14816.23|14932.08|14812.08|14936.23|14816.23|14931.84|14811.84|10
1644879650000|2022-02-14 23:00:50|14931.54|14811.54|14926.86|14806.86|14931.54|14811.54|14926.58|14806.58|10
1644879660000|2022-02-14 23:01:00|14926.23|14806.23|14928.52|14808.52|14928.52|14808.52|14925.58|14805.58|10
1644879670000|2022-02-14 23:01:10|14928.93|14808.93|14929.59|14809.59|14929.73|14809.73|14928.93|14808.93|10
1644879680000|2022-02-14 23:01:20|14929.65|14809.65|14931.31|14811.31|14931.31|14811.31|14929.65|14809.65|10
1644879690000|2022-02-14 23:01:30|14931.72|14811.72|14937.74|14817.74|14937.74|14817.74|14931.72|14811.72|10
1644879700000|2022-02-14 23:01:40|14938.56|14818.56|14944.07|14824.07|14944.07|14824.07|14938.56|14818.56|10
1644879710000|2022-02-14 23:01:50|14944.62|14824.62|14948.88|14828.88|14949.12|14829.12|14944.62|14824.62|10
1644879720000|2022-02-14 23:02:00|14949.92|14829.92|14958.47|14838.47|14958.47|14838.47|14949.92|14829.92|10
1644879730000|2022-02-14 23:02:10|14958.41|14838.41|14962.53|14842.53|14962.78|14842.78|14958.41|14838.41|10
1644879740000|2022-02-14 23:02:20|14962.66|14842.66|14962.83|14842.83|14963.28|14843.28|14962.58|14842.58|10
1644879750000|2022-02-14 23:02:30|14963.02|14843.02|14964.84|14844.84|14964.87|14844.87|14963.02|14843.02|8
1644879760000|2022-02-14 23:02:40|14964.95|14844.95|14966.97|14846.97|14966.97|14846.97|14964.95|14844.95|10
1644879770000|2022-02-14 23:02:50|14966.44|14846.44|14968.03|14848.03|14968.21|14848.21|14966.44|14846.44|10
1644879780000|2022-02-14 23:03:00|14967.71|14847.71|14967.88|14847.88|14967.95|14847.95|14967.48|14847.48|9
1644879790000|2022-02-14 23:03:10|14968.13|14848.13|14968.94|14848.94|14969.26|14849.26|14968.13|14848.13|10
1644879800000|2022-02-14 23:03:20|14969|14849|14966.84|14846.84|14969|14849|14966.84|14846.84|10
1644879810000|2022-02-14 23:03:30|14967.18|14847.18|14966.72|14846.72|14967.32|14847.32|14966.46|14846.46|10
1644879820000|2022-02-14 23:03:40|14967.11|14847.11|14967.26|14847.26|14968.1|14848.1|14967.07|14847.07|10
1644879830000|2022-02-14 23:03:50|14967.24|14847.24|14967.77|14847.77|14967.91|14847.91|14966.74|14846.74|9
1644879840000|2022-02-14 23:04:00|14967.6|14847.6|14967.19|14847.19|14968.6|14848.6|14966.47|14846.47|10
1644879850000|2022-02-14 23:04:10|14967.76|14847.76|14969.82|14849.82|14969.82|14849.82|14967.72|14847.72|9
1644879860000|2022-02-14 23:04:20|14970.5|14850.5|14971.81|14851.81|14971.81|14851.81|14970.5|14850.5|10
1644879870000|2022-02-14 23:04:30|14972.05|14852.05|14974.35|14854.35|14974.35|14854.35|14972.05|14852.05|10
1644879880000|2022-02-14 23:04:40|14974.54|14854.54|14973.21|14853.21|14974.54|14854.54|14972.78|14852.78|10
1644879890000|2022-02-14 23:04:50|14973.71|14853.71|14970.75|14850.75|14973.71|14853.71|14970.75|14850.75|10
1644879900000|2022-02-14 23:05:00|14970.44|14850.44|14969|14849|14970.45|14850.45|14969|14849|8
1644879910000|2022-02-14 23:05:10|14968.88|14848.88|14967.91|14847.91|14969.75|14849.75|14967.91|14847.91|10
1644879920000|2022-02-14 23:05:20|14967.54|14847.54|14968.74|14848.74|14968.74|14848.74|14967.45|14847.45|9
1644879930000|2022-02-14 23:05:30|14968.91|14848.91|14968.79|14848.79|14969.39|14849.39|14968.79|14848.79|8
1644879940000|2022-02-14 23:05:40|14968.58|14848.58|14968.82|14848.82|14969.67|14849.67|14968.58|14848.58|10
1644879950000|2022-02-14 23:05:50|14969.1|14849.1|14969.12|14849.12|14969.52|14849.52|14968.66|14848.66|9
1644879960000|2022-02-14 23:06:00|14969.37|14849.37|14968.9|14848.9|14969.58|14849.58|14968.5|14848.5|9
1644879970000|2022-02-14 23:06:10|14968.95|14848.95|14970.56|14850.56|14970.56|14850.56|14968.8|14848.8|10
1644879980000|2022-02-14 23:06:20|14970.75|14850.75|14971.3|14851.3|14971.66|14851.66|14970.74|14850.74|8
1644879990000|2022-02-14 23:06:30|14971.67|14851.67|14972.61|14852.61|14972.85|14852.85|14971.67|14851.67|10
1644880000000|2022-02-14 23:06:40|14972.62|14852.62|14972.23|14852.23|14972.98|14852.98|14972.23|14852.23|10
1644880010000|2022-02-14 23:06:50|14972.25|14852.25|14969.71|14849.71|14972.25|14852.25|14969.71|14849.71|9
1644880020000|2022-02-14 23:07:00|14969.53|14849.53|14970.1|14850.1|14970.18|14850.18|14969.09|14849.09|9
1644880030000|2022-02-14 23:07:10|14969.93|14849.93|14969.25|14849.25|14970.38|14850.38|14969.25|14849.25|9
1644880040000|2022-02-14 23:07:20|14969.61|14849.61|14968.61|14848.61|14969.61|14849.61|14968.24|14848.24|9
1644880050000|2022-02-14 23:07:30|14967.36|14847.36|14968.49|14848.49|14968.49|14848.49|14967.34|14847.34|9
1644880060000|2022-02-14 23:07:40|14968.55|14848.55|14968.28|14848.28|14968.6|14848.6|14967.93|14847.93|8
1644880070000|2022-02-14 23:07:50|14968.53|14848.53|14967.05|14847.05|14968.53|14848.53|14967.05|14847.05|10
1644880080000|2022-02-14 23:08:00|14966.77|14846.77|14965.37|14845.37|14966.77|14846.77|14965.37|14845.37|10
1644880090000|2022-02-14 23:08:10|14965.42|14845.42|14966.36|14846.36|14966.36|14846.36|14965.28|14845.28|10
1644880100000|2022-02-14 23:08:20|14967|14847|14970.26|14850.26|14970.26|14850.26|14967|14847|10
1644880110000|2022-02-14 23:08:30|14969.7|14849.7|14972.3|14852.3|14972.3|14852.3|14969.7|14849.7|10
1644880120000|2022-02-14 23:08:40|14972.74|14852.74|14970.69|14850.69|14972.74|14852.74|14970.6|14850.6|10
1644880130000|2022-02-14 23:08:50|14970.45|14850.45|14967.21|14847.21|14970.45|14850.45|14967.21|14847.21|10
1644880140000|2022-02-14 23:09:00|14966.92|14846.92|14964.26|14844.26|14966.92|14846.92|14964.26|14844.26|10
1644880150000|2022-02-14 23:09:10|14964.14|14844.14|14963.09|14843.09|14965.17|14845.17|14962.88|14842.88|10
1644880160000|2022-02-14 23:09:20|14963.98|14843.98|14963.76|14843.76|14963.98|14843.98|14963.76|14843.76|2
1644969600000|2022-02-16 00:00:00|15949.17|15829.17|15948.47|15828.47|15949.17|15829.17|15947.46|15827.46|9
1644969610000|2022-02-16 00:00:10|15948.75|15828.75|15950.85|15830.85|15951.31|15831.31|15948.75|15828.75|10
1644969620000|2022-02-16 00:00:20|15950.63|15830.63|15949.13|15829.13|15951|15831|15949.13|15829.13|10
1644969630000|2022-02-16 00:00:30|15948.47|15828.47|15944.91|15824.91|15948.88|15828.88|15944.91|15824.91|10
1644969640000|2022-02-16 00:00:40|15944.03|15824.03|15941.42|15821.42|15944.03|15824.03|15941.42|15821.42|10
1644969650000|2022-02-16 00:00:50|15941.25|15821.25|15938.93|15818.93|15941.58|15821.58|15938.93|15818.93|10
1644969660000|2022-02-16 00:01:00|15938.75|15818.75|15932.04|15812.04|15938.75|15818.75|15932.04|15812.04|10
1644969670000|2022-02-16 00:01:10|15932.71|15812.71|15924.68|15804.68|15932.71|15812.71|15924.68|15804.68|10
1644969680000|2022-02-16 00:01:20|15923.09|15803.09|15918.04|15798.04|15923.09|15803.09|15918.04|15798.04|10
1644969690000|2022-02-16 00:01:30|15917.69|15797.69|15914.95|15794.95|15917.69|15797.69|15914.95|15794.95|10
1644969700000|2022-02-16 00:01:40|15914.14|15794.14|15911.48|15791.48|15914.18|15794.18|15911.48|15791.48|10
1644969710000|2022-02-16 00:01:50|15910.42|15790.42|15907.6|15787.6|15910.42|15790.42|15907.6|15787.6|10
1644969720000|2022-02-16 00:02:00|15907.16|15787.16|15901.44|15781.44|15907.16|15787.16|15901.44|15781.44|9
1644969730000|2022-02-16 00:02:10|15900.63|15780.63|15901.34|15781.34|15901.34|15781.34|15899.84|15779.84|10
1644969740000|2022-02-16 00:02:20|15901.28|15781.28|15907.91|15787.91|15907.91|15787.91|15901.28|15781.28|10
1644969750000|2022-02-16 00:02:30|15907.74|15787.74|15914.22|15794.22|15914.22|15794.22|15907.7|15787.7|10
1644969760000|2022-02-16 00:02:40|15915.4|15795.4|15922.57|15802.57|15922.57|15802.57|15915.4|15795.4|10
1644969770000|2022-02-16 00:02:50|15923.67|15803.67|15927.82|15807.82|15928.06|15808.06|15923.67|15803.67|10
1644969780000|2022-02-16 00:03:00|15928.22|15808.22|15929.25|15809.25|15930.03|15810.03|15928.22|15808.22|10
1644969790000|2022-02-16 00:03:10|15929.62|15809.62|15932.93|15812.93|15933.79|15813.79|15929.62|15809.62|10
1644969800000|2022-02-16 00:03:20|15931.62|15811.62|15928.03|15808.03|15931.62|15811.62|15928.03|15808.03|10
1644969810000|2022-02-16 00:03:30|15928.53|15808.53|15926.12|15806.12|15928.53|15808.53|15926.12|15806.12|10
1644969820000|2022-02-16 00:03:40|15925.2|15805.2|15925.09|15805.09|15925.36|15805.36|15924.68|15804.68|10
1644969830000|2022-02-16 00:03:50|15924.69|15804.69|15927.82|15807.82|15927.82|15807.82|15924.54|15804.54|10
1644969840000|2022-02-16 00:04:00|15927.89|15807.89|15930.05|15810.05|15930.05|15810.05|15927.89|15807.89|10
1644969850000|2022-02-16 00:04:10|15930.16|15810.16|15924.81|15804.81|15930.16|15810.16|15924.81|15804.81|10
1644969860000|2022-02-16 00:04:20|15924.22|15804.22|15921.47|15801.47|15924.47|15804.47|15921.47|15801.47|10
1644969870000|2022-02-16 00:04:30|15922.06|15802.06|15923|15803|15923.7|15803.7|15922.01|15802.01|10
1644969880000|2022-02-16 00:04:40|15923.43|15803.43|15921.42|15801.42|15923.43|15803.43|15921.42|15801.42|10
1644969890000|2022-02-16 00:04:50|15921.17|15801.17|15919.65|15799.65|15921.25|15801.25|15919.65|15799.65|10
1644969900000|2022-02-16 00:05:00|15919.12|15799.12|15919.23|15799.23|15919.25|15799.25|15919.1|15799.1|10
1644969910000|2022-02-16 00:05:10|15918.96|15798.96|15915.35|15795.35|15918.96|15798.96|15915.35|15795.35|9
1644969920000|2022-02-16 00:05:20|15914.99|15794.99|15909.71|15789.71|15914.99|15794.99|15909.71|15789.71|10
1644969930000|2022-02-16 00:05:30|15909.95|15789.95|15907.5|15787.5|15909.95|15789.95|15907.47|15787.47|10
1644969940000|2022-02-16 00:05:40|15907.25|15787.25|15905.61|15785.61|15907.25|15787.25|15905.61|15785.61|10
1644969950000|2022-02-16 00:05:50|15905.74|15785.74|15904.9|15784.9|15905.74|15785.74|15904.9|15784.9|9
1644969960000|2022-02-16 00:06:00|15904.66|15784.66|15901.85|15781.85|15904.66|15784.66|15901.85|15781.85|10
1644969970000|2022-02-16 00:06:10|15902|15782|15896.29|15776.29|15902|15782|15896.29|15776.29|10
1644969980000|2022-02-16 00:06:20|15895.83|15775.83|15892.59|15772.59|15895.83|15775.83|15892.59|15772.59|10
1644969990000|2022-02-16 00:06:30|15892.72|15772.72|15897.49|15777.49|15897.49|15777.49|15892.72|15772.72|9
1644970000000|2022-02-16 00:06:40|15898.51|15778.51|15901.82|15781.82|15901.82|15781.82|15898.51|15778.51|9
1644970010000|2022-02-16 00:06:50|15901.87|15781.87|15904.51|15784.51|15904.71|15784.71|15901.87|15781.87|10
1644970020000|2022-02-16 00:07:00|15903.93|15783.93|15903.51|15783.51|15904.22|15784.22|15903.06|15783.06|10
1644970030000|2022-02-16 00:07:10|15903.74|15783.74|15903.32|15783.32|15904.92|15784.92|15903.32|15783.32|10
1644970040000|2022-02-16 00:07:20|15903.35|15783.35|15903.5|15783.5|15903.86|15783.86|15903.25|15783.25|10
1644970050000|2022-02-16 00:07:30|15903.54|15783.54|15905.05|15785.05|15905.05|15785.05|15903.54|15783.54|10
1644970060000|2022-02-16 00:07:40|15905.69|15785.69|15905.45|15785.45|15906.28|15786.28|15904.69|15784.69|10
1644970070000|2022-02-16 00:07:50|15905.55|15785.55|15907.19|15787.19|15908.49|15788.49|15905.55|15785.55|10
1644970080000|2022-02-16 00:08:00|15908.46|15788.46|15906.66|15786.66|15908.87|15788.87|15906.66|15786.66|10
1644970090000|2022-02-16 00:08:10|15906.49|15786.49|15907.24|15787.24|15907.99|15787.99|15906.31|15786.31|9
1644970100000|2022-02-16 00:08:20|15907.3|15787.3|15908.3|15788.3|15908.81|15788.81|15906.82|15786.82|10
1644970110000|2022-02-16 00:08:30|15908.12|15788.12|15905.7|15785.7|15908.28|15788.28|15905.7|15785.7|10
1644970120000|2022-02-16 00:08:40|15905.65|15785.65|15906.12|15786.12|15906.38|15786.38|15905.65|15785.65|10
1644970130000|2022-02-16 00:08:50|15906.02|15786.02|15904.01|15784.01|15906.02|15786.02|15903.75|15783.75|10
1644970140000|2022-02-16 00:09:00|15904.1|15784.1|15908.04|15788.04|15908.04|15788.04|15904.1|15784.1|10
1644970150000|2022-02-16 00:09:10|15908.96|15788.96|15908.91|15788.91|15909.62|15789.62|15907.94|15787.94|9
1644970160000|2022-02-16 00:09:20|15908.73|15788.73|15907.46|15787.46|15908.73|15788.73|15907.46|15787.46|10
1644970170000|2022-02-16 00:09:30|15907.47|15787.47|15907.72|15787.72|15908.2|15788.2|15906.98|15786.98|10
1644970180000|2022-02-16 00:09:40|15907|15787|15905.42|15785.42|15907|15787|15905.42|15785.42|10
1644970190000|2022-02-16 00:09:50|15905.11|15785.11|15904.7|15784.7|15905.73|15785.73|15904.67|15784.67|10
1644970200000|2022-02-16 00:10:00|15904.45|15784.45|15904.57|15784.57|15904.61|15784.61|15904.28|15784.28|9
1644970210000|2022-02-16 00:10:10|15904.58|15784.58|15903.94|15783.94|15904.58|15784.58|15903.52|15783.52|10
1644970220000|2022-02-16 00:10:20|15904.03|15784.03|15904.52|15784.52|15904.72|15784.72|15904.03|15784.03|10
1644970230000|2022-02-16 00:10:30|15904.26|15784.26|15902.5|15782.5|15904.32|15784.32|15902.5|15782.5|10
1644970240000|2022-02-16 00:10:40|15902.53|15782.53|15900.19|15780.19|15902.53|15782.53|15900.19|15780.19|10
1644970250000|2022-02-16 00:10:50|15900.23|15780.23|15901.66|15781.66|15901.66|15781.66|15900.23|15780.23|9
1644970260000|2022-02-16 00:11:00|15901.77|15781.77|15898.97|15778.97|15901.77|15781.77|15898.97|15778.97|9
1644970270000|2022-02-16 00:11:10|15898.93|15778.93|15898.47|15778.47|15899.38|15779.38|15898.47|15778.47|9
1644970280000|2022-02-16 00:11:20|15898.58|15778.58|15896.54|15776.54|15898.58|15778.58|15896.43|15776.43|10
1644970290000|2022-02-16 00:11:30|15895.83|15775.83|15893.46|15773.46|15895.83|15775.83|15893.28|15773.28|10
1644970300000|2022-02-16 00:11:40|15893.87|15773.87|15894.98|15774.98|15895.09|15775.09|15893.87|15773.87|10
1644970310000|2022-02-16 00:11:50|15896.05|15776.05|15898.95|15778.95|15898.95|15778.95|15895.44|15775.44|10
1644970320000|2022-02-16 00:12:00|15898.85|15778.85|15902.56|15782.56|15902.56|15782.56|15898.85|15778.85|10
1644970330000|2022-02-16 00:12:10|15903.63|15783.63|15904.97|15784.97|15904.97|15784.97|15902.06|15782.06|10
1644970340000|2022-02-16 00:12:20|15905.1|15785.1|15906.13|15786.13|15906.16|15786.16|15904.75|15784.75|10
1644970350000|2022-02-16 00:12:30|15906.14|15786.14|15905.41|15785.41|15906.14|15786.14|15904.88|15784.88|10
1644970360000|2022-02-16 00:12:40|15905.23|15785.23|15904.96|15784.96|15905.69|15785.69|15904.96|15784.96|10
1644970370000|2022-02-16 00:12:50|15904.63|15784.63|15905.27|15785.27|15905.75|15785.75|15904.46|15784.46|10
1644970380000|2022-02-16 00:13:00|15905.19|15785.19|15902.53|15782.53|15905.19|15785.19|15902.53|15782.53|10
1644970390000|2022-02-16 00:13:10|15902.54|15782.54|15900.13|15780.13|15902.86|15782.86|15900.13|15780.13|10
1644970400000|2022-02-16 00:13:20|15900.14|15780.14|15899.2|15779.2|15900.14|15780.14|15899.2|15779.2|10
1644970410000|2022-02-16 00:13:30|15899.14|15779.14|15898.67|15778.67|15899.14|15779.14|15898.4|15778.4|9
1644970420000|2022-02-16 00:13:40|15898.65|15778.65|15895.57|15775.57|15898.65|15778.65|15895.57|15775.57|10
1644970430000|2022-02-16 00:13:50|15895.75|15775.75|15896.3|15776.3|15896.31|15776.31|15895.75|15775.75|10
1644970440000|2022-02-16 00:14:00|15896.18|15776.18|15896.95|15776.95|15896.95|15776.95|15895.94|15775.94|7
1644970450000|2022-02-16 00:14:10|15896.77|15776.77|15899.83|15779.83|15899.83|15779.83|15896.75|15776.75|9
1644970460000|2022-02-16 00:14:20|15899.68|15779.68|15900.48|15780.48|15900.48|15780.48|15899.68|15779.68|9
1644970470000|2022-02-16 00:14:30|15900.73|15780.73|15903.26|15783.26|15903.26|15783.26|15900.73|15780.73|10
1644970480000|2022-02-16 00:14:40|15901.72|15781.72|15898.02|15778.02|15901.72|15781.72|15898.02|15778.02|8
1644970490000|2022-02-16 00:14:50|15898.01|15778.01|15898.17|15778.17|15898.17|15778.17|15896.67|15776.67|10
1644970500000|2022-02-16 00:15:00|15898.49|15778.49|15899.59|15779.59|15899.71|15779.71|15898.16|15778.16|10
1644970510000|2022-02-16 00:15:10|15900.83|15780.83|15901.67|15781.67|15901.67|15781.67|15900.42|15780.42|10
1644970520000|2022-02-16 00:15:20|15901.97|15781.97|15902.98|15782.98|15902.98|15782.98|15901.8|15781.8|9
1644970530000|2022-02-16 00:15:30|15902.88|15782.88|15903.45|15783.45|15903.89|15783.89|15902.88|15782.88|10
1644970540000|2022-02-16 00:15:40|15903.06|15783.06|15902.96|15782.96|15903.55|15783.55|15902.6|15782.6|10
1644970550000|2022-02-16 00:15:50|15902.8|15782.8|15902.34|15782.34|15903.34|15783.34|15902.27|15782.27|10
1644970560000|2022-02-16 00:16:00|15902.54|15782.54|15902.54|15782.54|15902.54|15782.54|15902.3|15782.3|9
1644970570000|2022-02-16 00:16:10|15902.64|15782.64|15899.68|15779.68|15902.64|15782.64|15899.68|15779.68|10
1644970580000|2022-02-16 00:16:20|15899.75|15779.75|15897.47|15777.47|15899.78|15779.78|15897.47|15777.47|10
1644970590000|2022-02-16 00:16:30|15895.77|15775.77|15891.62|15771.62|15895.77|15775.77|15891.62|15771.62|10
1644970600000|2022-02-16 00:16:40|15891.26|15771.26|15889.81|15769.81|15891.93|15771.93|15889.81|15769.81|10
1644970610000|2022-02-16 00:16:50|15889.48|15769.48|15886.36|15766.36|15889.48|15769.48|15886.18|15766.18|10
1644970620000|2022-02-16 00:17:00|15885.72|15765.72|15882.2|15762.2|15885.72|15765.72|15882.2|15762.2|10
1644970630000|2022-02-16 00:17:10|15882.04|15762.04|15875.76|15755.76|15882.04|15762.04|15875.76|15755.76|10
1644970640000|2022-02-16 00:17:20|15875.21|15755.21|15872.16|15752.16|15875.21|15755.21|15872.02|15752.02|10
1644970650000|2022-02-16 00:17:30|15872.31|15752.31|15873.19|15753.19|15873.19|15753.19|15872.31|15752.31|9
1644970660000|2022-02-16 00:17:40|15874.21|15754.21|15870.84|15750.84|15874.21|15754.21|15870.84|15750.84|10
1644970670000|2022-02-16 00:17:50|15870.94|15750.94|15869.97|15749.97|15870.94|15750.94|15869.95|15749.95|10
1644970680000|2022-02-16 00:18:00|15869.82|15749.82|15868.23|15748.23|15869.82|15749.82|15868.23|15748.23|9
1644970690000|2022-02-16 00:18:10|15867.89|15747.89|15867.36|15747.36|15867.89|15747.89|15866.99|15746.99|9
1644970700000|2022-02-16 00:18:20|15865.74|15745.74|15867.49|15747.49|15867.49|15747.49|15865.74|15745.74|9
1644970710000|2022-02-16 00:18:30|15867.55|15747.55|15868.47|15748.47|15868.61|15748.61|15867.55|15747.55|10
1644970720000|2022-02-16 00:18:40|15868.16|15748.16|15866.23|15746.23|15868.16|15748.16|15866.23|15746.23|10
1644970730000|2022-02-16 00:18:50|15866.08|15746.08|15864.69|15744.69|15866.19|15746.19|15864.69|15744.69|10
1644970740000|2022-02-16 00:19:00|15864.44|15744.44|15863.85|15743.85|15864.87|15744.87|15863.85|15743.85|10
1644970750000|2022-02-16 00:19:10|15863.66|15743.66|15858.22|15738.22|15863.66|15743.66|15858.22|15738.22|10
1644970760000|2022-02-16 00:19:20|15857.7|15737.7|15854.09|15734.09|15857.96|15737.96|15854.09|15734.09|10
1644970770000|2022-02-16 00:19:30|15854.1|15734.1|15851.07|15731.07|15854.1|15734.1|15851.07|15731.07|10
1644970780000|2022-02-16 00:19:40|15850.77|15730.77|15848.49|15728.49|15851.89|15731.89|15848.49|15728.49|10
1644970790000|2022-02-16 00:19:50|15848.28|15728.28|15847.75|15727.75|15848.28|15728.28|15847.05|15727.05|10
1644970800000|2022-02-16 00:20:00|15847.67|15727.67|15843.87|15723.87|15847.67|15727.67|15843.87|15723.87|10
1644970810000|2022-02-16 00:20:10|15843.95|15723.95|15844.68|15724.68|15845.05|15725.05|15843.78|15723.78|10
1644970820000|2022-02-16 00:20:20|15844.71|15724.71|15844.22|15724.22|15844.71|15724.71|15843.52|15723.52|10
1644970830000|2022-02-16 00:20:30|15844.1|15724.1|15843.43|15723.43|15844.13|15724.13|15843.39|15723.39|9
1644970840000|2022-02-16 00:20:40|15842.98|15722.98|15841.66|15721.66|15842.98|15722.98|15841.66|15721.66|9
1644970850000|2022-02-16 00:20:50|15842.14|15722.14|15842.35|15722.35|15843.14|15723.14|15842.14|15722.14|10
1644970860000|2022-02-16 00:21:00|15842.58|15722.58|15840.4|15720.4|15842.74|15722.74|15840.4|15720.4|10
1644970870000|2022-02-16 00:21:10|15840.38|15720.38|15833.29|15713.29|15840.38|15720.38|15833.29|15713.29|10
1644970880000|2022-02-16 00:21:20|15832.31|15712.31|15830.14|15710.14|15832.31|15712.31|15829.74|15709.74|10
1644970890000|2022-02-16 00:21:30|15829.75|15709.75|15832.19|15712.19|15832.19|15712.19|15829.75|15709.75|10
1644970900000|2022-02-16 00:21:40|15832.42|15712.42|15835.8|15715.8|15835.8|15715.8|15832.42|15712.42|10
1644970910000|2022-02-16 00:21:50|15836.06|15716.06|15837.24|15717.24|15838.07|15718.07|15836.06|15716.06|10
1644970920000|2022-02-16 00:22:00|15837.4|15717.4|15839.49|15719.49|15839.49|15719.49|15837.4|15717.4|10
1644970930000|2022-02-16 00:22:10|15839.47|15719.47|15835.22|15715.22|15839.47|15719.47|15835.22|15715.22|9
1644970940000|2022-02-16 00:22:20|15835.2|15715.2|15834.51|15714.51|15835.71|15715.71|15834.51|15714.51|10
1644970950000|2022-02-16 00:22:30|15834.57|15714.57|15833.06|15713.06|15834.6|15714.6|15833.06|15713.06|8
1644970960000|2022-02-16 00:22:40|15832.24|15712.24|15831.43|15711.43|15832.26|15712.26|15831.24|15711.24|9
1644970970000|2022-02-16 00:22:50|15831.68|15711.68|15830.85|15710.85|15831.68|15711.68|15830.69|15710.69|10
1644970980000|2022-02-16 00:23:00|15830.96|15710.96|15829.33|15709.33|15830.96|15710.96|15829.33|15709.33|8
1644970990000|2022-02-16 00:23:10|15829.09|15709.09|15829.48|15709.48|15829.86|15709.86|15829.09|15709.09|10
1644971000000|2022-02-16 00:23:20|15829.59|15709.59|15826.4|15706.4|15829.59|15709.59|15826.4|15706.4|10
1644971010000|2022-02-16 00:23:30|15824.94|15704.94|15821.35|15701.35|15824.94|15704.94|15821.2|15701.2|10
1644971020000|2022-02-16 00:23:40|15821.53|15701.53|15818.9|15698.9|15821.53|15701.53|15818.9|15698.9|10
1644971030000|2022-02-16 00:23:50|15818.76|15698.76|15807.45|15687.45|15818.76|15698.76|15807.45|15687.45|10
1644971040000|2022-02-16 00:24:00|15806.73|15686.73|15801.58|15681.58|15806.73|15686.73|15801.58|15681.58|10
1644971050000|2022-02-16 00:24:10|15802.09|15682.09|15805.01|15685.01|15805.01|15685.01|15801.53|15681.53|10
1644971060000|2022-02-16 00:24:20|15805.43|15685.43|15808.16|15688.16|15808.16|15688.16|15804.99|15684.99|10
1644971070000|2022-02-16 00:24:30|15808.11|15688.11|15812.03|15692.03|15812.03|15692.03|15808.11|15688.11|10
1644971080000|2022-02-16 00:24:40|15812.39|15692.39|15810.01|15690.01|15812.39|15692.39|15809.18|15689.18|10
1644971090000|2022-02-16 00:24:50|15810.3|15690.3|15810.71|15690.71|15811.28|15691.28|15810.3|15690.3|10
1644971100000|2022-02-16 00:25:00|15810.7|15690.7|15815.57|15695.57|15815.57|15695.57|15810.3|15690.3|10
1644971110000|2022-02-16 00:25:10|15816.72|15696.72|15824.7|15704.7|15824.7|15704.7|15816.72|15696.72|10
1644971120000|2022-02-16 00:25:20|15824.95|15704.95|15832.16|15712.16|15832.16|15712.16|15824.95|15704.95|10
1644971130000|2022-02-16 00:25:30|15832.09|15712.09|15831.51|15711.51|15832.09|15712.09|15830.42|15710.42|10
1644971140000|2022-02-16 00:25:40|15831.71|15711.71|15831.64|15711.64|15832.16|15712.16|15831.31|15711.31|10
1644971150000|2022-02-16 00:25:50|15832.02|15712.02|15829.64|15709.64|15832.02|15712.02|15829.64|15709.64|10
1644971160000|2022-02-16 00:26:00|15829.57|15709.57|15829.22|15709.22|15829.85|15709.85|15829.22|15709.22|10
1644971170000|2022-02-16 00:26:10|15829.36|15709.36|15827.67|15707.67|15829.49|15709.49|15827.67|15707.67|10
1644971180000|2022-02-16 00:26:20|15827.91|15707.91|15828.87|15708.87|15829.06|15709.06|15827.91|15707.91|10
1644971190000|2022-02-16 00:26:30|15828.78|15708.78|15829.98|15709.98|15829.98|15709.98|15828.78|15708.78|10
1644971200000|2022-02-16 00:26:40|15829.97|15709.97|15829.52|15709.52|15830.01|15710.01|15829.16|15709.16|10
1644971210000|2022-02-16 00:26:50|15829.67|15709.67|15830.6|15710.6|15830.81|15710.81|15829.59|15709.59|10
1644971220000|2022-02-16 00:27:00|15831.24|15711.24|15831.65|15711.65|15831.66|15711.66|15831.16|15711.16|10
1644971230000|2022-02-16 00:27:10|15831.97|15711.97|15832.78|15712.78|15832.78|15712.78|15831.77|15711.77|7
1644971240000|2022-02-16 00:27:20|15832.62|15712.62|15835.02|15715.02|15835.02|15715.02|15832.62|15712.62|9
1644971250000|2022-02-16 00:27:30|15834.73|15714.73|15835.29|15715.29|15835.52|15715.52|15834.73|15714.73|10
1644971260000|2022-02-16 00:27:40|15835.24|15715.24|15836.82|15716.82|15836.82|15716.82|15835.24|15715.24|9
1644971270000|2022-02-16 00:27:50|15837.04|15717.04|15837.98|15717.98|15837.98|15717.98|15837.04|15717.04|8
1644971280000|2022-02-16 00:28:00|15838.06|15718.06|15839|15719|15839.08|15719.08|15838.02|15718.02|9
1644971290000|2022-02-16 00:28:10|15839.43|15719.43|15839.59|15719.59|15840.2|15720.2|15839.43|15719.43|10
1644971300000|2022-02-16 00:28:20|15839.3|15719.3|15836.31|15716.31|15839.3|15719.3|15836.31|15716.31|9
1644971310000|2022-02-16 00:28:30|15835.84|15715.84|15831.63|15711.63|15835.84|15715.84|15831.63|15711.63|10
1644971320000|2022-02-16 00:28:40|15831.25|15711.25|15826.17|15706.17|15831.66|15711.66|15826.17|15706.17|10
1644971330000|2022-02-16 00:28:50|15826.1|15706.1|15823.6|15703.6|15826.1|15706.1|15823.6|15703.6|9
1644971340000|2022-02-16 00:29:00|15822.53|15702.53|15820.32|15700.32|15822.53|15702.53|15820.31|15700.31|10
1644971350000|2022-02-16 00:29:10|15820.18|15700.18|15822.77|15702.77|15822.77|15702.77|15819.85|15699.85|10
1644971360000|2022-02-16 00:29:20|15823.43|15703.43|15826.2|15706.2|15826.23|15706.23|15823.43|15703.43|10
1644971370000|2022-02-16 00:29:30|15826.49|15706.49|15826.34|15706.34|15826.49|15706.49|15825.64|15705.64|10
1644971380000|2022-02-16 00:29:40|15826.2|15706.2|15826.07|15706.07|15826.2|15706.2|15825.97|15705.97|7
1644971390000|2022-02-16 00:29:50|15826.18|15706.18|15828.51|15708.51|15828.51|15708.51|15825.9|15705.9|10
1644971400000|2022-02-16 00:30:00|15828.62|15708.62|15828.12|15708.12|15829.83|15709.83|15827.75|15707.75|10
1644971410000|2022-02-16 00:30:10|15828|15708|15825.33|15705.33|15828|15708|15825.33|15705.33|8
1644971420000|2022-02-16 00:30:20|15824.54|15704.54|15822.27|15702.27|15824.54|15704.54|15822.2|15702.2|9
1644971430000|2022-02-16 00:30:30|15822.24|15702.24|15820.36|15700.36|15822.24|15702.24|15820.17|15700.17|9
1644971440000|2022-02-16 00:30:40|15820.45|15700.45|15818.19|15698.19|15820.45|15700.45|15818.19|15698.19|8
1644971450000|2022-02-16 00:30:50|15818.05|15698.05|15815.94|15695.94|15818.05|15698.05|15815.94|15695.94|10
1644971460000|2022-02-16 00:31:00|15815.46|15695.46|15809.84|15689.84|15815.46|15695.46|15808.66|15688.66|10
1644971470000|2022-02-16 00:31:10|15809.6|15689.6|15812.15|15692.15|15812.15|15692.15|15808.96|15688.96|10
1644971480000|2022-02-16 00:31:20|15812.17|15692.17|15814.48|15694.48|15814.48|15694.48|15812.17|15692.17|10
1644971490000|2022-02-16 00:31:30|15815.61|15695.61|15815.93|15695.93|15816.03|15696.03|15815.51|15695.51|10
1644971500000|2022-02-16 00:31:40|15815.64|15695.64|15816.35|15696.35|15816.53|15696.53|15815.64|15695.64|10
1644971510000|2022-02-16 00:31:50|15816.85|15696.85|15818.27|15698.27|15818.27|15698.27|15816.85|15696.85|10
1644971520000|2022-02-16 00:32:00|15818.38|15698.38|15817.22|15697.22|15818.38|15698.38|15815.45|15695.45|9
1644971530000|2022-02-16 00:32:10|15816.92|15696.92|15820.48|15700.48|15820.48|15700.48|15816.92|15696.92|10
1644971540000|2022-02-16 00:32:20|15820.15|15700.15|15819.65|15699.65|15820.24|15700.24|15819.65|15699.65|9
1644971550000|2022-02-16 00:32:30|15819.28|15699.28|15820.23|15700.23|15820.23|15700.23|15819.24|15699.24|10
1644971560000|2022-02-16 00:32:40|15821.21|15701.21|15824.55|15704.55|15824.55|15704.55|15821.21|15701.21|10
1644971570000|2022-02-16 00:32:50|15824.46|15704.46|15827.74|15707.74|15827.74|15707.74|15824.46|15704.46|10
1644971580000|2022-02-16 00:33:00|15829.51|15709.51|15832.6|15712.6|15832.6|15712.6|15829.41|15709.41|9
1644971590000|2022-02-16 00:33:10|15832.99|15712.99|15832.4|15712.4|15833.05|15713.05|15832.24|15712.24|10
1644971600000|2022-02-16 00:33:20|15832.43|15712.43|15834.31|15714.31|15834.31|15714.31|15832.43|15712.43|10
1644971610000|2022-02-16 00:33:30|15834.54|15714.54|15838.58|15718.58|15838.58|15718.58|15834.2|15714.2|10
1644971620000|2022-02-16 00:33:40|15838.25|15718.25|15834.65|15714.65|15838.25|15718.25|15834.65|15714.65|10
1644971630000|2022-02-16 00:33:50|15834.87|15714.87|15833.12|15713.12|15835.41|15715.41|15833.12|15713.12|10
1644971640000|2022-02-16 00:34:00|15832.7|15712.7|15832.6|15712.6|15834.24|15714.24|15832.6|15712.6|10
1644971650000|2022-02-16 00:34:10|15831.58|15711.58|15835.02|15715.02|15835.02|15715.02|15831.54|15711.54|9
1644971660000|2022-02-16 00:34:20|15835.06|15715.06|15837.59|15717.59|15837.59|15717.59|15835.06|15715.06|10
1644971670000|2022-02-16 00:34:30|15837.67|15717.67|15836.26|15716.26|15837.99|15717.99|15836.26|15716.26|10
1644971680000|2022-02-16 00:34:40|15836.3|15716.3|15837.03|15717.03|15837.03|15717.03|15835.91|15715.91|8
1644971690000|2022-02-16 00:34:50|15837.89|15717.89|15838.57|15718.57|15839.05|15719.05|15837.8|15717.8|10
1644971700000|2022-02-16 00:35:00|15838.81|15718.81|15841.52|15721.52|15841.52|15721.52|15838.5|15718.5|10
1644971710000|2022-02-16 00:35:10|15841.63|15721.63|15847.86|15727.86|15847.86|15727.86|15841.63|15721.63|10
1644971720000|2022-02-16 00:35:20|15849.57|15729.57|15850.38|15730.38|15850.55|15730.55|15849.57|15729.57|10
1644971730000|2022-02-16 00:35:30|15850.5|15730.5|15851.72|15731.72|15852.09|15732.09|15850.5|15730.5|10
1644971740000|2022-02-16 00:35:40|15851.97|15731.97|15853.07|15733.07|15853.23|15733.23|15851.97|15731.97|9
1644971750000|2022-02-16 00:35:50|15852.95|15732.95|15854.26|15734.26|15854.26|15734.26|15852.95|15732.95|9
1644971760000|2022-02-16 00:36:00|15854.41|15734.41|15855.08|15735.08|15855.08|15735.08|15854.38|15734.38|9
1644971770000|2022-02-16 00:36:10|15855.81|15735.81|15858.09|15738.09|15858.09|15738.09|15855.69|15735.69|9
1644971780000|2022-02-16 00:36:20|15858.01|15738.01|15856.31|15736.31|15858.01|15738.01|15856.31|15736.31|9
1644971790000|2022-02-16 00:36:30|15856.44|15736.44|15855.97|15735.97|15856.44|15736.44|15855.93|15735.93|10
1644971800000|2022-02-16 00:36:40|15856.02|15736.02|15854.87|15734.87|15856.02|15736.02|15854.79|15734.79|9
1644971810000|2022-02-16 00:36:50|15854.01|15734.01|15853.86|15733.86|15854.01|15734.01|15853.6|15733.6|10
1644971820000|2022-02-16 00:37:00|15854.76|15734.76|15853.87|15733.87|15854.78|15734.78|15853.69|15733.69|9
1644971830000|2022-02-16 00:37:10|15853.45|15733.45|15847.66|15727.66|15853.45|15733.45|15847.66|15727.66|9
1644971840000|2022-02-16 00:37:20|15845.63|15725.63|15841.31|15721.31|15845.66|15725.66|15841.31|15721.31|10
1644971850000|2022-02-16 00:37:30|15841.51|15721.51|15840.73|15720.73|15841.69|15721.69|15840.73|15720.73|10
1644971860000|2022-02-16 00:37:40|15840.94|15720.94|15841.01|15721.01|15841.17|15721.17|15840.06|15720.06|10
1644971870000|2022-02-16 00:37:50|15840.79|15720.79|15840.86|15720.86|15840.86|15720.86|15840.63|15720.63|9
1644971880000|2022-02-16 00:38:00|15840.56|15720.56|15840.75|15720.75|15841.56|15721.56|15840.56|15720.56|10
1644971890000|2022-02-16 00:38:10|15840.04|15720.04|15841.56|15721.56|15841.71|15721.71|15840.02|15720.02|10
1644971900000|2022-02-16 00:38:20|15841.49|15721.49|15841.09|15721.09|15841.53|15721.53|15840.93|15720.93|10
1644971910000|2022-02-16 00:38:30|15841.5|15721.5|15839.73|15719.73|15841.5|15721.5|15839.73|15719.73|10
1644971920000|2022-02-16 00:38:40|15838.65|15718.65|15840.71|15720.71|15840.95|15720.95|15837.99|15717.99|9
1644971930000|2022-02-16 00:38:50|15840.61|15720.61|15841.32|15721.32|15841.32|15721.32|15840.61|15720.61|10
1644971940000|2022-02-16 00:39:00|15841.49|15721.49|15842.67|15722.67|15842.67|15722.67|15841.49|15721.49|10
1644971950000|2022-02-16 00:39:10|15842.69|15722.69|15841.56|15721.56|15842.69|15722.69|15841.53|15721.53|9
1644971960000|2022-02-16 00:39:20|15841.51|15721.51|15841.02|15721.02|15841.51|15721.51|15840.71|15720.71|10
1644971970000|2022-02-16 00:39:30|15840.96|15720.96|15839.83|15719.83|15840.96|15720.96|15839.83|15719.83|10
1644971980000|2022-02-16 00:39:40|15839.99|15719.99|15841.65|15721.65|15841.65|15721.65|15839.99|15719.99|9
1644971990000|2022-02-16 00:39:50|15841.66|15721.66|15842.39|15722.39|15842.39|15722.39|15841.6|15721.6|9
1644972000000|2022-02-16 00:40:00|15842.48|15722.48|15845.7|15725.7|15845.7|15725.7|15842.46|15722.46|10
1644972010000|2022-02-16 00:40:10|15845.84|15725.84|15849.83|15729.83|15849.83|15729.83|15845.84|15725.84|10
1644972020000|2022-02-16 00:40:20|15851.4|15731.4|15852.02|15732.02|15852.47|15732.47|15851.4|15731.4|9
1644972030000|2022-02-16 00:40:30|15851.67|15731.67|15851.49|15731.49|15851.94|15731.94|15851.41|15731.41|8
1644972040000|2022-02-16 00:40:40|15851.47|15731.47|15850.7|15730.7|15852.07|15732.07|15850.7|15730.7|10
1644972050000|2022-02-16 00:40:50|15850.58|15730.58|15848.72|15728.72|15850.58|15730.58|15848.72|15728.72|9
1644972060000|2022-02-16 00:41:00|15848.55|15728.55|15845.79|15725.79|15848.55|15728.55|15845.79|15725.79|10
1644972070000|2022-02-16 00:41:10|15845.24|15725.24|15849.33|15729.33|15851.36|15731.36|15845.24|15725.24|9
1644972080000|2022-02-16 00:41:20|15849.12|15729.12|15847.18|15727.18|15849.12|15729.12|15847.17|15727.17|10
1644972090000|2022-02-16 00:41:30|15847.23|15727.23|15846.79|15726.79|15847.23|15727.23|15846.55|15726.55|10
1644972100000|2022-02-16 00:41:40|15845.59|15725.59|15846.12|15726.12|15846.12|15726.12|15845.59|15725.59|10
1644972110000|2022-02-16 00:41:50|15845.91|15725.91|15845.99|15725.99|15846.31|15726.31|15845.88|15725.88|8
1644972120000|2022-02-16 00:42:00|15846.17|15726.17|15844.23|15724.23|15846.26|15726.26|15844.23|15724.23|9
1644972130000|2022-02-16 00:42:10|15844.63|15724.63|15843.68|15723.68|15844.63|15724.63|15843.67|15723.67|9
1644972140000|2022-02-16 00:42:20|15843.67|15723.67|15839.82|15719.82|15843.67|15723.67|15839.82|15719.82|10
1644972150000|2022-02-16 00:42:30|15839.79|15719.79|15834.9|15714.9|15840.05|15720.05|15834.9|15714.9|10
1644972160000|2022-02-16 00:42:40|15834.62|15714.62|15834.54|15714.54|15834.62|15714.62|15834.07|15714.07|10
1644972170000|2022-02-16 00:42:50|15834.72|15714.72|15833.73|15713.73|15834.72|15714.72|15833.39|15713.39|9
1644972180000|2022-02-16 00:43:00|15833.66|15713.66|15832.95|15712.95|15833.87|15713.87|15832.95|15712.95|10
1644972190000|2022-02-16 00:43:10|15832.91|15712.91|15832.1|15712.1|15832.96|15712.96|15831.94|15711.94|8
1644972200000|2022-02-16 00:43:20|15831.79|15711.79|15831.51|15711.51|15831.87|15711.87|15831.51|15711.51|8
1644972210000|2022-02-16 00:43:30|15831.37|15711.37|15833.06|15713.06|15833.06|15713.06|15831.27|15711.27|10
1644972220000|2022-02-16 00:43:40|15832.54|15712.54|15832.52|15712.52|15832.72|15712.72|15832.32|15712.32|9
1644972230000|2022-02-16 00:43:50|15832.57|15712.57|15833.07|15713.07|15833.5|15713.5|15832.56|15712.56|10
1644972240000|2022-02-16 00:44:00|15833.02|15713.02|15832.05|15712.05|15833.11|15713.11|15832.05|15712.05|10
1644972250000|2022-02-16 00:44:10|15832.03|15712.03|15832.96|15712.96|15832.98|15712.98|15832|15712|7
1644972260000|2022-02-16 00:44:20|15832.71|15712.71|15831.18|15711.18|15832.71|15712.71|15831.18|15711.18|10
1644972270000|2022-02-16 00:44:30|15831.24|15711.24|15829.24|15709.24|15831.24|15711.24|15829.24|15709.24|10
1644972280000|2022-02-16 00:44:40|15829.81|15709.81|15829.13|15709.13|15830.2|15710.2|15829.06|15709.06|9
1644972290000|2022-02-16 00:44:50|15829.19|15709.19|15829.78|15709.78|15829.89|15709.89|15829.19|15709.19|9
1644972300000|2022-02-16 00:45:00|15830.01|15710.01|15828.06|15708.06|15830.02|15710.02|15827.38|15707.38|9
1644972310000|2022-02-16 00:45:10|15827.99|15707.99|15829.24|15709.24|15829.56|15709.56|15827.98|15707.98|9
1644972320000|2022-02-16 00:45:20|15829.06|15709.06|15833.11|15713.11|15833.11|15713.11|15829.05|15709.05|10
1644972330000|2022-02-16 00:45:30|15833.64|15713.64|15833.03|15713.03|15834.33|15714.33|15833.03|15713.03|10
1644972340000|2022-02-16 00:45:40|15833.61|15713.61|15833.75|15713.75|15834.01|15714.01|15833.61|15713.61|10
1644972350000|2022-02-16 00:45:50|15833.58|15713.58|15834.96|15714.96|15835.03|15715.03|15833.58|15713.58|9
1644972360000|2022-02-16 00:46:00|15834.81|15714.81|15836.88|15716.88|15836.88|15716.88|15834.71|15714.71|10
1644972370000|2022-02-16 00:46:10|15836.84|15716.84|15837.04|15717.04|15837.04|15717.04|15836.34|15716.34|10
1644972380000|2022-02-16 00:46:20|15836.88|15716.88|15837.67|15717.67|15838.44|15718.44|15836.88|15716.88|8
1644972390000|2022-02-16 00:46:30|15836.9|15716.9|15833.88|15713.88|15836.9|15716.9|15833.88|15713.88|10
1644972400000|2022-02-16 00:46:40|15833.41|15713.41|15832.35|15712.35|15833.55|15713.55|15832.35|15712.35|8
1644972410000|2022-02-16 00:46:50|15832.33|15712.33|15831.76|15711.76|15832.45|15712.45|15831.54|15711.54|9
1644972420000|2022-02-16 00:47:00|15831.87|15711.87|15830.49|15710.49|15831.87|15711.87|15830.49|15710.49|10
1644972430000|2022-02-16 00:47:10|15830.36|15710.36|15834.01|15714.01|15835.35|15715.35|15830.26|15710.26|10
1644972440000|2022-02-16 00:47:20|15834.03|15714.03|15833.49|15713.49|15834.03|15714.03|15833.49|15713.49|10
1644972450000|2022-02-16 00:47:30|15833.27|15713.27|15831.12|15711.12|15833.27|15713.27|15830.53|15710.53|10
1644972460000|2022-02-16 00:47:40|15832.01|15712.01|15831.91|15711.91|15832.19|15712.19|15831.72|15711.72|10
1644972470000|2022-02-16 00:47:50|15832.45|15712.45|15830.51|15710.51|15832.45|15712.45|15830.51|15710.51|10
1644972480000|2022-02-16 00:48:00|15830.25|15710.25|15829.48|15709.48|15830.42|15710.42|15829.48|15709.48|10
1644972490000|2022-02-16 00:48:10|15829.5|15709.5|15827.37|15707.37|15829.5|15709.5|15827.37|15707.37|10
1644972500000|2022-02-16 00:48:20|15827.17|15707.17|15825.9|15705.9|15827.31|15707.31|15825.9|15705.9|9
1644972510000|2022-02-16 00:48:30|15826.13|15706.13|15824.11|15704.11|15826.13|15706.13|15824.11|15704.11|9
1644972520000|2022-02-16 00:48:40|15823.89|15703.89|15823.53|15703.53|15824.22|15704.22|15823.17|15703.17|9
1644972530000|2022-02-16 00:48:50|15823.55|15703.55|15823.48|15703.48|15823.67|15703.67|15823.46|15703.46|10
1644972540000|2022-02-16 00:49:00|15823.36|15703.36|15823.13|15703.13|15823.36|15703.36|15823.02|15703.02|10
1644972550000|2022-02-16 00:49:10|15823.4|15703.4|15823.13|15703.13|15823.4|15703.4|15823.05|15703.05|9
1644972560000|2022-02-16 00:49:20|15823.33|15703.33|15821.74|15701.74|15823.33|15703.33|15821.74|15701.74|10
1644972570000|2022-02-16 00:49:30|15821.94|15701.94|15822.6|15702.6|15822.6|15702.6|15821.83|15701.83|8
1644972580000|2022-02-16 00:49:40|15822.54|15702.54|15820.99|15700.99|15822.54|15702.54|15820.99|15700.99|10
1644972590000|2022-02-16 00:49:50|15820.95|15700.95|15818.79|15698.79|15820.95|15700.95|15818.49|15698.49|10
1644972600000|2022-02-16 00:50:00|15818.85|15698.85|15819.86|15699.86|15819.86|15699.86|15818.81|15698.81|9
1644972610000|2022-02-16 00:50:10|15819.88|15699.88|15822.31|15702.31|15822.42|15702.42|15819.32|15699.32|10
1644972620000|2022-02-16 00:50:20|15822.63|15702.63|15822.29|15702.29|15823.12|15703.12|15822.06|15702.06|10
1644972630000|2022-02-16 00:50:30|15822.2|15702.2|15822.31|15702.31|15822.31|15702.31|15821.89|15701.89|8
1644972640000|2022-02-16 00:50:40|15822.62|15702.62|15822.86|15702.86|15822.96|15702.96|15822.62|15702.62|10
1644972650000|2022-02-16 00:50:50|15822.72|15702.72|15822.24|15702.24|15822.72|15702.72|15822.24|15702.24|7
1644972660000|2022-02-16 00:51:00|15822.3|15702.3|15821.92|15701.92|15822.3|15702.3|15821.92|15701.92|6
1644972670000|2022-02-16 00:51:10|15821.79|15701.79|15821.95|15701.95|15822.17|15702.17|15821.69|15701.69|10
1644972680000|2022-02-16 00:51:20|15821.74|15701.74|15821.47|15701.47|15821.83|15701.83|15821.32|15701.32|9
1644972690000|2022-02-16 00:51:30|15821.45|15701.45|15819.03|15699.03|15821.45|15701.45|15819.03|15699.03|9
1644972700000|2022-02-16 00:51:40|15818.74|15698.74|15816.85|15696.85|15818.74|15698.74|15816.78|15696.78|10
1644972710000|2022-02-16 00:51:50|15816.66|15696.66|15816.42|15696.42|15816.66|15696.66|15815.88|15695.88|9
1644972720000|2022-02-16 00:52:00|15816.23|15696.23|15814.77|15694.77|15816.23|15696.23|15813.67|15693.67|10
1644972730000|2022-02-16 00:52:10|15815|15695|15815.42|15695.42|15815.58|15695.58|15815|15695|10
1644972740000|2022-02-16 00:52:20|15815.54|15695.54|15816.35|15696.35|15816.69|15696.69|15815.4|15695.4|10
1644972750000|2022-02-16 00:52:30|15816.73|15696.73|15818.14|15698.14|15818.26|15698.26|15816.73|15696.73|10
1644972760000|2022-02-16 00:52:40|15818.36|15698.36|15817.76|15697.76|15818.36|15698.36|15817.61|15697.61|10
1644972770000|2022-02-16 00:52:50|15817.51|15697.51|15818.07|15698.07|15818.24|15698.24|15817.35|15697.35|10
1644972780000|2022-02-16 00:53:00|15818.18|15698.18|15817.25|15697.25|15818.27|15698.27|15817.25|15697.25|9
1644972790000|2022-02-16 00:53:10|15817.15|15697.15|15822.5|15702.5|15822.5|15702.5|15817.15|15697.15|10
1644972800000|2022-02-16 00:53:20|15823.27|15703.27|15823.57|15703.57|15823.57|15703.57|15822.77|15702.77|8
1644972810000|2022-02-16 00:53:30|15823.95|15703.95|15827.18|15707.18|15827.18|15707.18|15823.95|15703.95|10
1644972820000|2022-02-16 00:53:40|15827.67|15707.67|15828.31|15708.31|15829.02|15709.02|15827.67|15707.67|10
1644972830000|2022-02-16 00:53:50|15827.89|15707.89|15825.35|15705.35|15827.89|15707.89|15825.25|15705.25|10
1644972840000|2022-02-16 00:54:00|15825.39|15705.39|15823.13|15703.13|15825.57|15705.57|15823.13|15703.13|10
1644972850000|2022-02-16 00:54:10|15823.15|15703.15|15822.31|15702.31|15823.15|15703.15|15822.09|15702.09|10
1644972860000|2022-02-16 00:54:20|15822.37|15702.37|15821.68|15701.68|15822.48|15702.48|15821.65|15701.65|10
1644972870000|2022-02-16 00:54:30|15821.66|15701.66|15821.54|15701.54|15821.79|15701.79|15821.54|15701.54|6
1644972880000|2022-02-16 00:54:40|15821.04|15701.04|15815.69|15695.69|15821.06|15701.06|15815.69|15695.69|10
1644972890000|2022-02-16 00:54:50|15815.29|15695.29|15815.65|15695.65|15816.03|15696.03|15815.29|15695.29|10
1644972900000|2022-02-16 00:55:00|15815.16|15695.16|15813.77|15693.77|15815.56|15695.56|15813.77|15693.77|9
1644972910000|2022-02-16 00:55:10|15814.12|15694.12|15813.9|15693.9|15814.12|15694.12|15813.19|15693.19|10
1644972920000|2022-02-16 00:55:20|15813.7|15693.7|15816.23|15696.23|15816.23|15696.23|15813.7|15693.7|10
1644972930000|2022-02-16 00:55:30|15816.19|15696.19|15818.38|15698.38|15818.38|15698.38|15815.76|15695.76|8
1644972940000|2022-02-16 00:55:40|15818.61|15698.61|15820.4|15700.4|15820.4|15700.4|15818.61|15698.61|8
1644972950000|2022-02-16 00:55:50|15820.52|15700.52|15821.13|15701.13|15821.47|15701.47|15820.52|15700.52|10
1644972960000|2022-02-16 00:56:00|15821|15701|15819.93|15699.93|15821.02|15701.02|15818.86|15698.86|9
1644972970000|2022-02-16 00:56:10|15820.3|15700.3|15825.25|15705.25|15825.25|15705.25|15820.3|15700.3|10
1644972980000|2022-02-16 00:56:20|15825.58|15705.58|15827.38|15707.38|15827.38|15707.38|15825.58|15705.58|10
1644972990000|2022-02-16 00:56:30|15827.39|15707.39|15829.39|15709.39|15829.39|15709.39|15827.39|15707.39|9
1644973000000|2022-02-16 00:56:40|15829.38|15709.38|15830.07|15710.07|15830.07|15710.07|15829.38|15709.38|9
1644973010000|2022-02-16 00:56:50|15830.19|15710.19|15830.09|15710.09|15830.39|15710.39|15830.09|15710.09|9
1644973020000|2022-02-16 00:57:00|15830.31|15710.31|15830.62|15710.62|15830.71|15710.71|15830.31|15710.31|10
1644973030000|2022-02-16 00:57:10|15830.96|15710.96|15829.66|15709.66|15830.96|15710.96|15829.66|15709.66|10
1644973040000|2022-02-16 00:57:20|15829.59|15709.59|15832.59|15712.59|15832.59|15712.59|15829.59|15709.59|10
1644973050000|2022-02-16 00:57:30|15832.5|15712.5|15831.62|15711.62|15832.56|15712.56|15831.62|15711.62|10
1644973060000|2022-02-16 00:57:40|15831.71|15711.71|15830.6|15710.6|15831.88|15711.88|15830.6|15710.6|10
1644973070000|2022-02-16 00:57:50|15830.43|15710.43|15829.67|15709.67|15831.06|15711.06|15829.67|15709.67|9
1644973080000|2022-02-16 00:58:00|15830.17|15710.17|15829.99|15709.99|15830.6|15710.6|15829.97|15709.97|9
1644973090000|2022-02-16 00:58:10|15829.92|15709.92|15829.13|15709.13|15829.92|15709.92|15829.07|15709.07|10
1644973100000|2022-02-16 00:58:20|15829.19|15709.19|15829.86|15709.86|15829.86|15709.86|15829.04|15709.04|10
1644973110000|2022-02-16 00:58:30|15829.91|15709.91|15829.51|15709.51|15829.91|15709.91|15829.45|15709.45|10
1644973120000|2022-02-16 00:58:40|15829.81|15709.81|15829.77|15709.77|15829.81|15709.81|15829.53|15709.53|9
1644973130000|2022-02-16 00:58:50|15830.14|15710.14|15830.61|15710.61|15830.61|15710.61|15830.04|15710.04|8
1644973140000|2022-02-16 00:59:00|15830.54|15710.54|15830.3|15710.3|15831.25|15711.25|15830.3|15710.3|9
1644973150000|2022-02-16 00:59:10|15829.87|15709.87|15830.81|15710.81|15831.2|15711.2|15829.87|15709.87|10
1644973160000|2022-02-16 00:59:20|15830.6|15710.6|15830.34|15710.34|15830.75|15710.75|15830.17|15710.17|9
1644973170000|2022-02-16 00:59:30|15830.44|15710.44|15830.65|15710.65|15830.65|15710.65|15830.21|15710.21|8
1644973180000|2022-02-16 00:59:40|15831.11|15711.11|15831.14|15711.14|15831.16|15711.16|15830.8|15710.8|9
1644973190000|2022-02-16 00:59:50|15831.12|15711.12|15831.84|15711.84|15831.91|15711.91|15831.12|15711.12|10
1644973200000|2022-02-16 01:00:00|15832.1|15712.1|15833.08|15713.08|15833.19|15713.19|15832.1|15712.1|10
1644973210000|2022-02-16 01:00:10|15833.05|15713.05|15831.33|15711.33|15833.05|15713.05|15830.92|15710.92|10
1644973220000|2022-02-16 01:00:20|15830.61|15710.61|15829.33|15709.33|15830.61|15710.61|15829.33|15709.33|9
1644973230000|2022-02-16 01:00:30|15829.14|15709.14|15829.55|15709.55|15829.59|15709.59|15829.14|15709.14|10
1644973240000|2022-02-16 01:00:40|15829.36|15709.36|15828.04|15708.04|15829.37|15709.37|15827.76|15707.76|10
1644973250000|2022-02-16 01:00:50|15827.8|15707.8|15827.92|15707.92|15828.17|15708.17|15827.41|15707.41|10
1644973260000|2022-02-16 01:01:00|15827.74|15707.74|15826.22|15706.22|15827.74|15707.74|15826.22|15706.22|9
1644973270000|2022-02-16 01:01:10|15826.23|15706.23|15826.54|15706.54|15826.72|15706.72|15826.23|15706.23|10
1644973280000|2022-02-16 01:01:20|15826.63|15706.63|15826.9|15706.9|15826.91|15706.91|15826.43|15706.43|10
1644973290000|2022-02-16 01:01:30|15826.92|15706.92|15826.14|15706.14|15827.11|15707.11|15826.14|15706.14|10
1644973300000|2022-02-16 01:01:40|15826.11|15706.11|15827.23|15707.23|15827.23|15707.23|15826.11|15706.11|8
1644973310000|2022-02-16 01:01:50|15827.39|15707.39|15827.23|15707.23|15827.81|15707.81|15827.12|15707.12|10
1644973320000|2022-02-16 01:02:00|15827.21|15707.21|15826.74|15706.74|15827.31|15707.31|15826.68|15706.68|10
1644973330000|2022-02-16 01:02:10|15826.79|15706.79|15829.39|15709.39|15829.46|15709.46|15826.37|15706.37|10
1644973340000|2022-02-16 01:02:20|15829.25|15709.25|15828.82|15708.82|15829.79|15709.79|15828.82|15708.82|10
1644973350000|2022-02-16 01:02:30|15828.21|15708.21|15828.01|15708.01|15828.26|15708.26|15827.7|15707.7|10
1644973360000|2022-02-16 01:02:40|15828.06|15708.06|15827.94|15707.94|15828.11|15708.11|15827.81|15707.81|9
1644973370000|2022-02-16 01:02:50|15827.65|15707.65|15829.09|15709.09|15829.09|15709.09|15827.65|15707.65|10
1644973380000|2022-02-16 01:03:00|15828.04|15708.04|15829|15709|15829.09|15709.09|15828.02|15708.02|10
1644973390000|2022-02-16 01:03:10|15828.97|15708.97|15827.81|15707.81|15829.1|15709.1|15827.79|15707.79|10
1644973400000|2022-02-16 01:03:20|15827.88|15707.88|15824.97|15704.97|15827.88|15707.88|15824.97|15704.97|10
1644973410000|2022-02-16 01:03:30|15824.28|15704.28|15821.97|15701.97|15824.33|15704.33|15821.91|15701.91|10
1644973420000|2022-02-16 01:03:40|15821.86|15701.86|15821.69|15701.69|15822|15702|15821.51|15701.51|10
1644973430000|2022-02-16 01:03:50|15821.62|15701.62|15821.04|15701.04|15821.75|15701.75|15820.96|15700.96|9
1644973440000|2022-02-16 01:04:00|15821.01|15701.01|15821.06|15701.06|15821.43|15701.43|15820.83|15700.83|7
1644973450000|2022-02-16 01:04:10|15821.08|15701.08|15822.67|15702.67|15822.67|15702.67|15820.69|15700.69|10
1644973460000|2022-02-16 01:04:20|15822.78|15702.78|15822.9|15702.9|15822.93|15702.93|15822.11|15702.11|9
1644973470000|2022-02-16 01:04:30|15822.85|15702.85|15823.36|15703.36|15823.37|15703.37|15822.73|15702.73|10
1644973480000|2022-02-16 01:04:40|15823.59|15703.59|15824.22|15704.22|15824.22|15704.22|15823.51|15703.51|10
1644973490000|2022-02-16 01:04:50|15824.17|15704.17|15823.68|15703.68|15824.25|15704.25|15823.67|15703.67|8
1644973500000|2022-02-16 01:05:00|15823.76|15703.76|15825.9|15705.9|15825.9|15705.9|15823.76|15703.76|10
1644973510000|2022-02-16 01:05:10|15826.34|15706.34|15828.73|15708.73|15828.73|15708.73|15826.31|15706.31|10
1644973520000|2022-02-16 01:05:20|15828.97|15708.97|15829.75|15709.75|15829.75|15709.75|15828.61|15708.61|10
1644973530000|2022-02-16 01:05:30|15829.82|15709.82|15831.48|15711.48|15831.48|15711.48|15829.82|15709.82|10
1644973540000|2022-02-16 01:05:40|15831.36|15711.36|15830.55|15710.55|15831.36|15711.36|15830.3|15710.3|10
1644973550000|2022-02-16 01:05:50|15830.63|15710.63|15830.67|15710.67|15830.67|15710.67|15830.31|15710.31|8
1644973560000|2022-02-16 01:06:00|15830.14|15710.14|15830.49|15710.49|15830.65|15710.65|15830.14|15710.14|10
1644973570000|2022-02-16 01:06:10|15830.33|15710.33|15831.36|15711.36|15831.48|15711.48|15829.45|15709.45|9
1644973580000|2022-02-16 01:06:20|15831.1|15711.1|15829.75|15709.75|15831.1|15711.1|15829.42|15709.42|10
1644973590000|2022-02-16 01:06:30|15829.08|15709.08|15829.54|15709.54|15830.15|15710.15|15829.08|15709.08|10
1644973600000|2022-02-16 01:06:40|15829.44|15709.44|15829.22|15709.22|15829.44|15709.44|15828.87|15708.87|9
1644973610000|2022-02-16 01:06:50|15828.09|15708.09|15826.95|15706.95|15828.17|15708.17|15826.7|15706.7|10
1644973620000|2022-02-16 01:07:00|15826.81|15706.81|15826.02|15706.02|15827.02|15707.02|15826.02|15706.02|9
1644973630000|2022-02-16 01:07:10|15825.95|15705.95|15826.01|15706.01|15826.34|15706.34|15825.64|15705.64|10
1644973640000|2022-02-16 01:07:20|15825.89|15705.89|15824.62|15704.62|15825.89|15705.89|15824.59|15704.59|9
1644973650000|2022-02-16 01:07:30|15824.16|15704.16|15823.7|15703.7|15824.16|15704.16|15823.41|15703.41|8
1644973660000|2022-02-16 01:07:40|15823.61|15703.61|15824.46|15704.46|15824.46|15704.46|15823.51|15703.51|9
1644973670000|2022-02-16 01:07:50|15824.32|15704.32|15825.39|15705.39|15825.39|15705.39|15824.25|15704.25|10
1644973680000|2022-02-16 01:08:00|15825.11|15705.11|15824.32|15704.32|15825.36|15705.36|15824.32|15704.32|10
1644973690000|2022-02-16 01:08:10|15824.34|15704.34|15824.76|15704.76|15826.49|15706.49|15823.88|15703.88|10
1644973700000|2022-02-16 01:08:20|15824.34|15704.34|15820.21|15700.21|15824.34|15704.34|15820.21|15700.21|10
1644973710000|2022-02-16 01:08:30|15819.83|15699.83|15817.75|15697.75|15819.83|15699.83|15817.44|15697.44|10
1644973720000|2022-02-16 01:08:40|15818.05|15698.05|15818.33|15698.33|15818.33|15698.33|15817.09|15697.09|10
1644973730000|2022-02-16 01:08:50|15818.2|15698.2|15818.74|15698.74|15818.74|15698.74|15817.83|15697.83|9
1644973740000|2022-02-16 01:09:00|15818.63|15698.63|15819.08|15699.08|15819.08|15699.08|15818.54|15698.54|10
1644973750000|2022-02-16 01:09:10|15819.03|15699.03|15817.92|15697.92|15819.08|15699.08|15817.92|15697.92|9
1644973760000|2022-02-16 01:09:20|15817.42|15697.42|15816.82|15696.82|15817.59|15697.59|15816.8|15696.8|10
1644973770000|2022-02-16 01:09:30|15816.34|15696.34|15815.82|15695.82|15816.34|15696.34|15815.3|15695.3|10
1644973780000|2022-02-16 01:09:40|15815.78|15695.78|15815.4|15695.4|15815.86|15695.86|15814.98|15694.98|10
1644973790000|2022-02-16 01:09:50|15815.92|15695.92|15817.11|15697.11|15817.11|15697.11|15815.58|15695.58|10
1644973800000|2022-02-16 01:10:00|15817.1|15697.1|15817.15|15697.15|15817.22|15697.22|15816.87|15696.87|9
1644973810000|2022-02-16 01:10:10|15817.26|15697.26|15816.91|15696.91|15817.28|15697.28|15816.78|15696.78|10
1644973820000|2022-02-16 01:10:20|15816.89|15696.89|15815.09|15695.09|15816.89|15696.89|15815.09|15695.09|10
1644973830000|2022-02-16 01:10:30|15814.86|15694.86|15813.45|15693.45|15814.86|15694.86|15813.45|15693.45|10
1644973840000|2022-02-16 01:10:40|15813.33|15693.33|15810.35|15690.35|15813.37|15693.37|15810.35|15690.35|9
1644973850000|2022-02-16 01:10:50|15810.58|15690.58|15811.27|15691.27|15811.27|15691.27|15810.46|15690.46|10
1644973860000|2022-02-16 01:11:00|15811.12|15691.12|15811.28|15691.28|15811.48|15691.48|15810.62|15690.62|9
1644973870000|2022-02-16 01:11:10|15811.41|15691.41|15817|15697|15818.29|15698.29|15811.34|15691.34|9
1644973880000|2022-02-16 01:11:20|15818.37|15698.37|15819.1|15699.1|15819.1|15699.1|15817.59|15697.59|10
1644973890000|2022-02-16 01:11:30|15819.32|15699.32|15819.5|15699.5|15819.8|15699.8|15819.32|15699.32|9
1644973900000|2022-02-16 01:11:40|15819.44|15699.44|15818.45|15698.45|15819.44|15699.44|15818.18|15698.18|10
1644973910000|2022-02-16 01:11:50|15818.53|15698.53|15816.76|15696.76|15818.53|15698.53|15816.52|15696.52|10
1644973920000|2022-02-16 01:12:00|15816.23|15696.23|15815.5|15695.5|15816.52|15696.52|15815.5|15695.5|10
1644973930000|2022-02-16 01:12:10|15815.52|15695.52|15815.35|15695.35|15815.65|15695.65|15815.24|15695.24|10
1644973940000|2022-02-16 01:12:20|15815.29|15695.29|15814.09|15694.09|15815.29|15695.29|15814.05|15694.05|8
1644973950000|2022-02-16 01:12:30|15814.14|15694.14|15814.39|15694.39|15814.48|15694.48|15814.14|15694.14|10
1644973960000|2022-02-16 01:12:40|15814.42|15694.42|15814.17|15694.17|15815.04|15695.04|15813.92|15693.92|10
1644973970000|2022-02-16 01:12:50|15814.24|15694.24|15815.81|15695.81|15815.86|15695.86|15814.24|15694.24|8
1644973980000|2022-02-16 01:13:00|15815.2|15695.2|15814.4|15694.4|15815.2|15695.2|15814.4|15694.4|10
1644973990000|2022-02-16 01:13:10|15814.12|15694.12|15814.28|15694.28|15814.99|15694.99|15814|15694|9
1644974000000|2022-02-16 01:13:20|15814.27|15694.27|15813.21|15693.21|15814.27|15694.27|15813.06|15693.06|10
1644974010000|2022-02-16 01:13:30|15813.16|15693.16|15810.81|15690.81|15813.16|15693.16|15810.79|15690.79|10
1644974020000|2022-02-16 01:13:40|15810.9|15690.9|15810.18|15690.18|15810.9|15690.9|15810.07|15690.07|10
1644974030000|2022-02-16 01:13:50|15810.05|15690.05|15806.74|15686.74|15810.05|15690.05|15805.97|15685.97|10
1644974040000|2022-02-16 01:14:00|15804.51|15684.51|15798.28|15678.28|15804.51|15684.51|15798.28|15678.28|10
1644974050000|2022-02-16 01:14:10|15797.12|15677.12|15793.96|15673.96|15797.12|15677.12|15793.96|15673.96|10
1644974060000|2022-02-16 01:14:20|15792.55|15672.55|15785.11|15665.11|15792.55|15672.55|15785.11|15665.11|10
1644974070000|2022-02-16 01:14:30|15784.84|15664.84|15782.3|15662.3|15784.84|15664.84|15782.3|15662.3|10
1644974080000|2022-02-16 01:14:40|15782.28|15662.28|15776.72|15656.72|15782.28|15662.28|15776.72|15656.72|10
1644974090000|2022-02-16 01:14:50|15776.85|15656.85|15777.16|15657.16|15777.91|15657.91|15776.24|15656.24|10
1644974100000|2022-02-16 01:15:00|15777.14|15657.14|15778.37|15658.37|15778.37|15658.37|15777.14|15657.14|10
1644974110000|2022-02-16 01:15:10|15780.55|15660.55|15784.19|15664.19|15784.51|15664.51|15780.55|15660.55|10
1644974120000|2022-02-16 01:15:20|15784.9|15664.9|15787.24|15667.24|15787.24|15667.24|15784.9|15664.9|9
1644974130000|2022-02-16 01:15:30|15787.31|15667.31|15789.69|15669.69|15789.69|15669.69|15787.31|15667.31|10
1644974140000|2022-02-16 01:15:40|15789.89|15669.89|15793.59|15673.59|15793.59|15673.59|15789.89|15669.89|10
1644974150000|2022-02-16 01:15:50|15794.3|15674.3|15796.61|15676.61|15796.61|15676.61|15794.3|15674.3|10
1644974160000|2022-02-16 01:16:00|15796.62|15676.62|15795.81|15675.81|15796.77|15676.77|15795.81|15675.81|8
1644974170000|2022-02-16 01:16:10|15795.7|15675.7|15797.83|15677.83|15797.83|15677.83|15795.7|15675.7|10
1644974180000|2022-02-16 01:16:20|15797.53|15677.53|15795.84|15675.84|15797.56|15677.56|15795.84|15675.84|10
1644974190000|2022-02-16 01:16:30|15795.86|15675.86|15794.76|15674.76|15795.86|15675.86|15794.76|15674.76|10
1644974200000|2022-02-16 01:16:40|15794.66|15674.66|15793.88|15673.88|15794.66|15674.66|15793.88|15673.88|10
1644974210000|2022-02-16 01:16:50|15793.92|15673.92|15794.48|15674.48|15794.71|15674.71|15793.28|15673.28|10
1644974220000|2022-02-16 01:17:00|15794.67|15674.67|15793.5|15673.5|15794.85|15674.85|15793.5|15673.5|9
1644974230000|2022-02-16 01:17:10|15793.35|15673.35|15793.46|15673.46|15794.88|15674.88|15793.35|15673.35|10
1644974240000|2022-02-16 01:17:20|15793.32|15673.32|15793.91|15673.91|15793.91|15673.91|15792.25|15672.25|10
1644974250000|2022-02-16 01:17:30|15793.93|15673.93|15795.78|15675.78|15795.78|15675.78|15793.86|15673.86|10
1644974260000|2022-02-16 01:17:40|15795.79|15675.79|15796.62|15676.62|15796.71|15676.71|15795.34|15675.34|10
1644974270000|2022-02-16 01:17:50|15796.73|15676.73|15799.1|15679.1|15799.1|15679.1|15796.73|15676.73|10
1644974280000|2022-02-16 01:18:00|15798.82|15678.82|15798.14|15678.14|15798.82|15678.82|15798.1|15678.1|10
1644974290000|2022-02-16 01:18:10|15798.13|15678.13|15797.27|15677.27|15798.27|15678.27|15797.16|15677.16|10
1644974300000|2022-02-16 01:18:20|15796.77|15676.77|15797.86|15677.86|15797.94|15677.94|15796.77|15676.77|9
1644974310000|2022-02-16 01:18:30|15797.74|15677.74|15797.24|15677.24|15798|15678|15797.04|15677.04|10
1644974320000|2022-02-16 01:18:40|15797.5|15677.5|15797.5|15677.5|15797.86|15677.86|15797.43|15677.43|9
1644974330000|2022-02-16 01:18:50|15797.55|15677.55|15797.74|15677.74|15797.76|15677.76|15797.39|15677.39|10
1644974340000|2022-02-16 01:19:00|15797.7|15677.7|15795.29|15675.29|15797.71|15677.71|15795.29|15675.29|10
1644974350000|2022-02-16 01:19:10|15795.1|15675.1|15792.64|15672.64|15795.1|15675.1|15792.32|15672.32|10
1644974360000|2022-02-16 01:19:20|15792.75|15672.75|15786.37|15666.37|15792.82|15672.82|15786.37|15666.37|10
1644974370000|2022-02-16 01:19:30|15786.53|15666.53|15783.36|15663.36|15786.53|15666.53|15783.36|15663.36|10
1644974380000|2022-02-16 01:19:40|15783.81|15663.81|15784.94|15664.94|15785.49|15665.49|15783.68|15663.68|10
1644974390000|2022-02-16 01:19:50|15785.31|15665.31|15785.72|15665.72|15785.82|15665.82|15784.83|15664.83|10
1644974400000|2022-02-16 01:20:00|15785.64|15665.64|15786.2|15666.2|15786.2|15666.2|15785.64|15665.64|10
1644974410000|2022-02-16 01:20:10|15786.33|15666.33|15786.2|15666.2|15786.38|15666.38|15786.17|15666.17|9
1644974420000|2022-02-16 01:20:20|15786.74|15666.74|15790|15670|15790|15670|15786.74|15666.74|10
1644974430000|2022-02-16 01:20:30|15790.08|15670.08|15790.52|15670.52|15790.81|15670.81|15789.93|15669.93|10
1644974440000|2022-02-16 01:20:40|15790.3|15670.3|15788.35|15668.35|15790.3|15670.3|15788.35|15668.35|10
1644974450000|2022-02-16 01:20:50|15788.33|15668.33|15788.52|15668.52|15788.52|15668.52|15788.28|15668.28|10
1644974460000|2022-02-16 01:21:00|15788.4|15668.4|15788.07|15668.07|15788.54|15668.54|15787.81|15667.81|10
1644974470000|2022-02-16 01:21:10|15788.06|15668.06|15787.26|15667.26|15788.06|15668.06|15787.26|15667.26|10
1644974480000|2022-02-16 01:21:20|15787.21|15667.21|15786.61|15666.61|15787.22|15667.22|15786.56|15666.56|10
1644974490000|2022-02-16 01:21:30|15786.74|15666.74|15783.44|15663.44|15786.74|15666.74|15783.44|15663.44|10
1644974500000|2022-02-16 01:21:40|15783.48|15663.48|15782.18|15662.18|15783.52|15663.52|15781.95|15661.95|9
1644974510000|2022-02-16 01:21:50|15781.9|15661.9|15783.59|15663.59|15783.59|15663.59|15781.82|15661.82|10
1644974520000|2022-02-16 01:22:00|15783.24|15663.24|15783.07|15663.07|15783.4|15663.4|15783.07|15663.07|10
1644974530000|2022-02-16 01:22:10|15783.15|15663.15|15782.8|15662.8|15783.22|15663.22|15782.8|15662.8|10
1644974540000|2022-02-16 01:22:20|15782.97|15662.97|15782.79|15662.79|15783.51|15663.51|15782.02|15662.02|10
1644974550000|2022-02-16 01:22:30|15783.5|15663.5|15785.46|15665.46|15785.46|15665.46|15783.5|15663.5|10
1644974560000|2022-02-16 01:22:40|15785.49|15665.49|15785.36|15665.36|15785.85|15665.85|15785.1|15665.1|10
1644974570000|2022-02-16 01:22:50|15785.44|15665.44|15785.04|15665.04|15785.59|15665.59|15784.96|15664.96|10
1644974580000|2022-02-16 01:23:00|15785.31|15665.31|15787.25|15667.25|15787.43|15667.43|15785.31|15665.31|9
1644974590000|2022-02-16 01:23:10|15787.21|15667.21|15787.49|15667.49|15787.63|15667.63|15786.64|15666.64|10
1644974600000|2022-02-16 01:23:20|15787.52|15667.52|15788.39|15668.39|15788.83|15668.83|15787.52|15667.52|9
1644974610000|2022-02-16 01:23:30|15788.34|15668.34|15790.25|15670.25|15790.25|15670.25|15788.34|15668.34|10
1644974620000|2022-02-16 01:23:40|15790.37|15670.37|15790.17|15670.17|15790.79|15670.79|15790.16|15670.16|10
1644974630000|2022-02-16 01:23:50|15790.22|15670.22|15790.48|15670.48|15790.48|15670.48|15790.16|15670.16|8
1644974640000|2022-02-16 01:24:00|15790.35|15670.35|15790.38|15670.38|15791.04|15671.04|15790.35|15670.35|8
1644974650000|2022-02-16 01:24:10|15790.67|15670.67|15790.38|15670.38|15790.8|15670.8|15790.38|15670.38|7
1644974660000|2022-02-16 01:24:20|15790.24|15670.24|15790.08|15670.08|15790.24|15670.24|15789.63|15669.63|8
1644974670000|2022-02-16 01:24:30|15789.97|15669.97|15792.34|15672.34|15792.34|15672.34|15789.97|15669.97|10
1644974680000|2022-02-16 01:24:40|15792.59|15672.59|15793.48|15673.48|15793.48|15673.48|15792.52|15672.52|10
1644974690000|2022-02-16 01:24:50|15793.36|15673.36|15793.24|15673.24|15793.49|15673.49|15793.24|15673.24|9
1644974700000|2022-02-16 01:25:00|15793.5|15673.5|15795.41|15675.41|15795.41|15675.41|15793.5|15673.5|9
1644974710000|2022-02-16 01:25:10|15796.03|15676.03|15799.97|15679.97|15799.97|15679.97|15796.03|15676.03|10
1644974720000|2022-02-16 01:25:20|15799.98|15679.98|15802.41|15682.41|15802.41|15682.41|15799.89|15679.89|10
1644974730000|2022-02-16 01:25:30|15802.51|15682.51|15801.38|15681.38|15802.51|15682.51|15801.38|15681.38|10
1644974740000|2022-02-16 01:25:40|15801.64|15681.64|15802.16|15682.16|15802.85|15682.85|15801.64|15681.64|10
1644974750000|2022-02-16 01:25:50|15802.24|15682.24|15802.43|15682.43|15803.03|15683.03|15802.24|15682.24|9
1644974760000|2022-02-16 01:26:00|15802.33|15682.33|15803.32|15683.32|15803.32|15683.32|15802.33|15682.33|10
1644974770000|2022-02-16 01:26:10|15803.47|15683.47|15805.75|15685.75|15805.83|15685.83|15803.44|15683.44|9
1644974780000|2022-02-16 01:26:20|15805.99|15685.99|15807.55|15687.55|15807.55|15687.55|15805.89|15685.89|9
1644974790000|2022-02-16 01:26:30|15807.81|15687.81|15809.61|15689.61|15809.61|15689.61|15807.02|15687.02|10
1644974800000|2022-02-16 01:26:40|15809.89|15689.89|15810.16|15690.16|15810.47|15690.47|15809.89|15689.89|10
1644974810000|2022-02-16 01:26:50|15810.25|15690.25|15812.47|15692.47|15812.47|15692.47|15810.16|15690.16|10
1644974820000|2022-02-16 01:27:00|15812.28|15692.28|15811.27|15691.27|15812.28|15692.28|15811.27|15691.27|10
1644974830000|2022-02-16 01:27:10|15811.34|15691.34|15810.93|15690.93|15811.34|15691.34|15810.56|15690.56|10
1644974840000|2022-02-16 01:27:20|15810.72|15690.72|15811.86|15691.86|15811.86|15691.86|15810.66|15690.66|10
1644974850000|2022-02-16 01:27:30|15811.85|15691.85|15812.61|15692.61|15812.61|15692.61|15811.79|15691.79|9
1644974860000|2022-02-16 01:27:40|15812.46|15692.46|15813.26|15693.26|15813.26|15693.26|15812.46|15692.46|10
1644974870000|2022-02-16 01:27:50|15813.27|15693.27|15815.76|15695.76|15815.76|15695.76|15813.27|15693.27|8
1644974880000|2022-02-16 01:28:00|15816.61|15696.61|15817.91|15697.91|15818.03|15698.03|15816.4|15696.4|10
1644974890000|2022-02-16 01:28:10|15817.65|15697.65|15820.02|15700.02|15820.02|15700.02|15817.56|15697.56|10
1644974900000|2022-02-16 01:28:20|15819.79|15699.79|15817.27|15697.27|15820.16|15700.16|15817.27|15697.27|10
1644974910000|2022-02-16 01:28:30|15817.32|15697.32|15819.23|15699.23|15819.23|15699.23|15817.32|15697.32|10
1644974920000|2022-02-16 01:28:40|15819.16|15699.16|15822.02|15702.02|15822.02|15702.02|15819.16|15699.16|10
1644974930000|2022-02-16 01:28:50|15822.3|15702.3|15825.42|15705.42|15825.42|15705.42|15822.3|15702.3|10
1644974940000|2022-02-16 01:29:00|15825.7|15705.7|15827.56|15707.56|15827.56|15707.56|15825.7|15705.7|10
1644974950000|2022-02-16 01:29:10|15827.73|15707.73|15826.82|15706.82|15827.93|15707.93|15826.82|15706.82|9
1644974960000|2022-02-16 01:29:20|15825.29|15705.29|15822.54|15702.54|15825.38|15705.38|15822.54|15702.54|10
1644974970000|2022-02-16 01:29:30|15822.87|15702.87|15822.33|15702.33|15822.87|15702.87|15821.84|15701.84|8
1644974980000|2022-02-16 01:29:40|15822.42|15702.42|15825.35|15705.35|15825.35|15705.35|15822.26|15702.26|10
1644974990000|2022-02-16 01:29:50|15825.4|15705.4|15825.47|15705.47|15825.47|15705.47|15825.03|15705.03|8
1644975000000|2022-02-16 01:30:00|15825.26|15705.26|15825.27|15705.27|15825.27|15705.27|15824.81|15704.81|10
1644975010000|2022-02-16 01:30:10|15825.24|15705.24|15825.08|15705.08|15825.52|15705.52|15825.08|15705.08|10
1644975020000|2022-02-16 01:30:20|15825.22|15705.22|15825.19|15705.19|15825.46|15705.46|15825.15|15705.15|10
1644975030000|2022-02-16 01:30:30|15824.72|15704.72|15824.83|15704.83|15824.83|15704.83|15823.82|15703.82|10
1644975040000|2022-02-16 01:30:40|15824.82|15704.82|15820.82|15700.82|15824.82|15704.82|15820.82|15700.82|9
1644975050000|2022-02-16 01:30:50|15818.53|15698.53|15810.1|15690.1|15818.53|15698.53|15810.1|15690.1|10
1644975060000|2022-02-16 01:31:00|15809.69|15689.69|15807.77|15687.77|15809.89|15689.89|15807.55|15687.55|10
1644975070000|2022-02-16 01:31:10|15807.23|15687.23|15806.49|15686.49|15807.23|15687.23|15806.27|15686.27|10
1644975080000|2022-02-16 01:31:20|15806.27|15686.27|15803.08|15683.08|15806.27|15686.27|15803.08|15683.08|10
1644975090000|2022-02-16 01:31:30|15803.89|15683.89|15805.47|15685.47|15805.49|15685.49|15803.89|15683.89|8
1644975100000|2022-02-16 01:31:40|15805.73|15685.73|15806.6|15686.6|15807.02|15687.02|15805.73|15685.73|10
1644975110000|2022-02-16 01:31:50|15806.53|15686.53|15806.19|15686.19|15806.77|15686.77|15805.83|15685.83|8
1644975120000|2022-02-16 01:32:00|15806.52|15686.52|15809.91|15689.91|15809.98|15689.98|15806.52|15686.52|10
1644975130000|2022-02-16 01:32:10|15809.61|15689.61|15815.53|15695.53|15815.53|15695.53|15809.61|15689.61|10
1644975140000|2022-02-16 01:32:20|15815.11|15695.11|15816.98|15696.98|15816.98|15696.98|15815.11|15695.11|9
1644975150000|2022-02-16 01:32:30|15816.78|15696.78|15816.23|15696.23|15816.82|15696.82|15815.76|15695.76|10
1644975160000|2022-02-16 01:32:40|15816.32|15696.32|15810.18|15690.18|15816.32|15696.32|15810.18|15690.18|10
1644975170000|2022-02-16 01:32:50|15810.23|15690.23|15808.42|15688.42|15810.23|15690.23|15808.42|15688.42|10
1644975180000|2022-02-16 01:33:00|15808.21|15688.21|15809.07|15689.07|15809.07|15689.07|15808.21|15688.21|10
1644975190000|2022-02-16 01:33:10|15808.35|15688.35|15812.92|15692.92|15813.47|15693.47|15808.2|15688.2|10
1644975200000|2022-02-16 01:33:20|15813.25|15693.25|15812.62|15692.62|15813.76|15693.76|15812.62|15692.62|10
1644975210000|2022-02-16 01:33:30|15812.73|15692.73|15811.96|15691.96|15812.73|15692.73|15811.96|15691.96|10
1644975220000|2022-02-16 01:33:40|15811.77|15691.77|15812.14|15692.14|15812.38|15692.38|15811.5|15691.5|10
1644975230000|2022-02-16 01:33:50|15812.45|15692.45|15812.17|15692.17|15812.49|15692.49|15812|15692|10
1644975240000|2022-02-16 01:34:00|15812.12|15692.12|15809.98|15689.98|15812.68|15692.68|15809.98|15689.98|10
1644975250000|2022-02-16 01:34:10|15810.5|15690.5|15810.72|15690.72|15810.96|15690.96|15810.5|15690.5|10
1644975260000|2022-02-16 01:34:20|15810.62|15690.62|15809.86|15689.86|15810.62|15690.62|15809.12|15689.12|9
1644975270000|2022-02-16 01:34:30|15809.78|15689.78|15809.83|15689.83|15810.58|15690.58|15809.62|15689.62|10
1644975280000|2022-02-16 01:34:40|15809.76|15689.76|15807.54|15687.54|15809.76|15689.76|15807.54|15687.54|10
1644975290000|2022-02-16 01:34:50|15807.31|15687.31|15804.94|15684.94|15807.31|15687.31|15804.94|15684.94|10
1644975300000|2022-02-16 01:35:00|15804.92|15684.92|15804.42|15684.42|15804.95|15684.95|15804.42|15684.42|10
1644975310000|2022-02-16 01:35:10|15804.59|15684.59|15803.56|15683.56|15804.92|15684.92|15803.56|15683.56|10
1644975320000|2022-02-16 01:35:20|15803.43|15683.43|15802.7|15682.7|15803.43|15683.43|15802.7|15682.7|10
1644975330000|2022-02-16 01:35:30|15802.87|15682.87|15801.83|15681.83|15803.77|15683.77|15801.74|15681.74|10
1644975340000|2022-02-16 01:35:40|15801.3|15681.3|15803.81|15683.81|15803.81|15683.81|15801.3|15681.3|10
1644975350000|2022-02-16 01:35:50|15804.06|15684.06|15804.05|15684.05|15805.29|15685.29|15804.05|15684.05|10
1644975360000|2022-02-16 01:36:00|15804.08|15684.08|15803.59|15683.59|15804.08|15684.08|15803.4|15683.4|10
1644975370000|2022-02-16 01:36:10|15803.9|15683.9|15805.04|15685.04|15805.34|15685.34|15803.76|15683.76|10
1644975380000|2022-02-16 01:36:20|15804.92|15684.92|15805.24|15685.24|15805.24|15685.24|15804.46|15684.46|8
1644975390000|2022-02-16 01:36:30|15805.17|15685.17|15805.14|15685.14|15805.29|15685.29|15804.78|15684.78|9
1644975400000|2022-02-16 01:36:40|15805.1|15685.1|15804.3|15684.3|15805.1|15685.1|15804.3|15684.3|10
1644975410000|2022-02-16 01:36:50|15804.52|15684.52|15805.12|15685.12|15805.12|15685.12|15804.41|15684.41|10
1644975420000|2022-02-16 01:37:00|15805.67|15685.67|15804.89|15684.89|15805.87|15685.87|15804.35|15684.35|10
1644975430000|2022-02-16 01:37:10|15804.8|15684.8|15804.46|15684.46|15805.36|15685.36|15804.16|15684.16|10
1644975440000|2022-02-16 01:37:20|15804.91|15684.91|15804.82|15684.82|15806.14|15686.14|15804.82|15684.82|10
1644975450000|2022-02-16 01:37:30|15804.98|15684.98|15803.71|15683.71|15805.05|15685.05|15803.71|15683.71|9
1644975460000|2022-02-16 01:37:40|15803.86|15683.86|15802.95|15682.95|15803.86|15683.86|15802.95|15682.95|10
1644975470000|2022-02-16 01:37:50|15802.58|15682.58|15802.2|15682.2|15802.64|15682.64|15802.09|15682.09|10
1644975480000|2022-02-16 01:38:00|15802.55|15682.55|15802.44|15682.44|15802.69|15682.69|15802.29|15682.29|10
1644975490000|2022-02-16 01:38:10|15802.35|15682.35|15803.26|15683.26|15803.26|15683.26|15802.08|15682.08|10
1644975500000|2022-02-16 01:38:20|15803.73|15683.73|15804.09|15684.09|15804.09|15684.09|15803.1|15683.1|10
1644975510000|2022-02-16 01:38:30|15803.87|15683.87|15803.62|15683.62|15804.39|15684.39|15803.62|15683.62|10
1644975520000|2022-02-16 01:38:40|15803.61|15683.61|15802.33|15682.33|15803.68|15683.68|15801.7|15681.7|10
1644975530000|2022-02-16 01:38:50|15801.99|15681.99|15798.7|15678.7|15802.03|15682.03|15798.1|15678.1|9
1644975540000|2022-02-16 01:39:00|15797.82|15677.82|15786.12|15666.12|15797.82|15677.82|15785.66|15665.66|10
1644975550000|2022-02-16 01:39:10|15785|15665|15782.44|15662.44|15785|15665|15781.64|15661.64|10
1644975560000|2022-02-16 01:39:20|15781.89|15661.89|15777.4|15657.4|15781.89|15661.89|15777.4|15657.4|10
1644975570000|2022-02-16 01:39:30|15777.27|15657.27|15779.3|15659.3|15779.6|15659.6|15777.27|15657.27|10
1644975580000|2022-02-16 01:39:40|15779.8|15659.8|15778.32|15658.32|15779.8|15659.8|15778.32|15658.32|10
1644975590000|2022-02-16 01:39:50|15779.13|15659.13|15774.73|15654.73|15779.13|15659.13|15774.73|15654.73|10
1644975600000|2022-02-16 01:40:00|15774.59|15654.59|15779.36|15659.36|15779.36|15659.36|15773.61|15653.61|10
1644975610000|2022-02-16 01:40:10|15778.57|15658.57|15777.8|15657.8|15778.57|15658.57|15777.31|15657.31|10
1644975620000|2022-02-16 01:40:20|15777.13|15657.13|15779.4|15659.4|15779.4|15659.4|15777.05|15657.05|9
1644975630000|2022-02-16 01:40:30|15779.59|15659.59|15778.9|15658.9|15779.73|15659.73|15778.81|15658.81|10
1644975640000|2022-02-16 01:40:40|15778.68|15658.68|15776.16|15656.16|15778.92|15658.92|15776.16|15656.16|10
1644975650000|2022-02-16 01:40:50|15776.15|15656.15|15775.47|15655.47|15776.33|15656.33|15775.44|15655.44|10
1644975660000|2022-02-16 01:41:00|15775.38|15655.38|15774.16|15654.16|15775.38|15655.38|15774.12|15654.12|9
1644975670000|2022-02-16 01:41:10|15774.7|15654.7|15771.4|15651.4|15774.7|15654.7|15771.27|15651.27|10
1644975680000|2022-02-16 01:41:20|15772.19|15652.19|15773.07|15653.07|15773.07|15653.07|15771.65|15651.65|8
1644975690000|2022-02-16 01:41:30|15772.34|15652.34|15769.23|15649.23|15772.65|15652.65|15769.23|15649.23|10
1644975700000|2022-02-16 01:41:40|15769.19|15649.19|15768.13|15648.13|15769.19|15649.19|15767.71|15647.71|9
1644975710000|2022-02-16 01:41:50|15768.38|15648.38|15769.11|15649.11|15769.11|15649.11|15768.28|15648.28|10
1644975720000|2022-02-16 01:42:00|15768.98|15648.98|15771.34|15651.34|15771.34|15651.34|15768.98|15648.98|10
1644975730000|2022-02-16 01:42:10|15771.45|15651.45|15773.46|15653.46|15774.98|15654.98|15771.05|15651.05|10
1644975740000|2022-02-16 01:42:20|15773.06|15653.06|15775.65|15655.65|15775.65|15655.65|15773.06|15653.06|10
1644975750000|2022-02-16 01:42:30|15775.47|15655.47|15777.45|15657.45|15777.45|15657.45|15775.47|15655.47|10
1644975760000|2022-02-16 01:42:40|15777.34|15657.34|15776.34|15656.34|15777.62|15657.62|15776.34|15656.34|10
1644975770000|2022-02-16 01:42:50|15775.98|15655.98|15779.87|15659.87|15779.87|15659.87|15775.98|15655.98|10
1644975780000|2022-02-16 01:43:00|15779.29|15659.29|15778.35|15658.35|15779.31|15659.31|15778.35|15658.35|10
1644975790000|2022-02-16 01:43:10|15778.85|15658.85|15779.09|15659.09|15779.09|15659.09|15778.03|15658.03|10
1644975800000|2022-02-16 01:43:20|15778.53|15658.53|15778.81|15658.81|15778.81|15658.81|15778.32|15658.32|10
1644975810000|2022-02-16 01:43:30|15778.51|15658.51|15777.74|15657.74|15778.79|15658.79|15777.74|15657.74|9
1644975820000|2022-02-16 01:43:40|15777.6|15657.6|15776.67|15656.67|15777.94|15657.94|15776.67|15656.67|10
1644975830000|2022-02-16 01:43:50|15776.24|15656.24|15771.26|15651.26|15776.24|15656.24|15771.26|15651.26|9
1644975840000|2022-02-16 01:44:00|15771.3|15651.3|15772.21|15652.21|15772.42|15652.42|15771.3|15651.3|10
1644975850000|2022-02-16 01:44:10|15772.14|15652.14|15774.28|15654.28|15774.28|15654.28|15772.14|15652.14|10
1644975860000|2022-02-16 01:44:20|15774.62|15654.62|15776.82|15656.82|15776.88|15656.88|15774.62|15654.62|9
1644975870000|2022-02-16 01:44:30|15777.19|15657.19|15777.12|15657.12|15777.71|15657.71|15777.12|15657.12|10
1644975880000|2022-02-16 01:44:40|15776.81|15656.81|15774.17|15654.17|15776.81|15656.81|15774.17|15654.17|10
1644975890000|2022-02-16 01:44:50|15773.93|15653.93|15771.71|15651.71|15773.93|15653.93|15771.61|15651.61|10
1644975900000|2022-02-16 01:45:00|15771|15651|15767.67|15647.67|15771|15651|15766.97|15646.97|10
1644975910000|2022-02-16 01:45:10|15768.24|15648.24|15764.57|15644.57|15768.24|15648.24|15764.57|15644.57|10
1644975920000|2022-02-16 01:45:20|15764.4|15644.4|15765.72|15645.72|15765.72|15645.72|15763.88|15643.88|10
1644975930000|2022-02-16 01:45:30|15766.09|15646.09|15767.63|15647.63|15767.8|15647.8|15765.94|15645.94|10
1644975940000|2022-02-16 01:45:40|15768.02|15648.02|15768.98|15648.98|15768.98|15648.98|15766.66|15646.66|10
1644975950000|2022-02-16 01:45:50|15769.72|15649.72|15773.09|15653.09|15773.09|15653.09|15769.72|15649.72|9
1644975960000|2022-02-16 01:46:00|15773.11|15653.11|15771.87|15651.87|15773.11|15653.11|15771.87|15651.87|9
1644975970000|2022-02-16 01:46:10|15771.61|15651.61|15773.08|15653.08|15773.27|15653.27|15771.56|15651.56|9
1644975980000|2022-02-16 01:46:20|15774.38|15654.38|15773.4|15653.4|15774.73|15654.73|15773.2|15653.2|10
1644975990000|2022-02-16 01:46:30|15773.45|15653.45|15774.21|15654.21|15774.21|15654.21|15772.85|15652.85|10
1644976000000|2022-02-16 01:46:40|15774.65|15654.65|15776.07|15656.07|15776.07|15656.07|15774.58|15654.58|10
1644976010000|2022-02-16 01:46:50|15775.83|15655.83|15777.07|15657.07|15777.09|15657.09|15775.69|15655.69|9
1644976020000|2022-02-16 01:47:00|15777.3|15657.3|15780.23|15660.23|15780.23|15660.23|15776.58|15656.58|9
1644976030000|2022-02-16 01:47:10|15780.21|15660.21|15778.81|15658.81|15780.35|15660.35|15778.81|15658.81|10
1644976040000|2022-02-16 01:47:20|15779.72|15659.72|15779.87|15659.87|15779.95|15659.95|15778.9|15658.9|9
1644976050000|2022-02-16 01:47:30|15780.04|15660.04|15779.88|15659.88|15780.27|15660.27|15779.88|15659.88|10
1644976060000|2022-02-16 01:47:40|15779.89|15659.89|15778.28|15658.28|15779.89|15659.89|15778.28|15658.28|10
1644976070000|2022-02-16 01:47:50|15778.05|15658.05|15776.52|15656.52|15778.05|15658.05|15776.52|15656.52|10
1644976080000|2022-02-16 01:48:00|15776.55|15656.55|15774.72|15654.72|15776.55|15656.55|15774.58|15654.58|10
1644976090000|2022-02-16 01:48:10|15775.18|15655.18|15775.48|15655.48|15775.56|15655.56|15774.9|15654.9|9
1644976100000|2022-02-16 01:48:20|15775.63|15655.63|15774.98|15654.98|15776.1|15656.1|15774.66|15654.66|10
1644976110000|2022-02-16 01:48:30|15775.46|15655.46|15775.48|15655.48|15775.48|15655.48|15774.78|15654.78|9
1644976120000|2022-02-16 01:48:40|15775.43|15655.43|15774.23|15654.23|15775.52|15655.52|15774.23|15654.23|10
1644976130000|2022-02-16 01:48:50|15774.14|15654.14|15773.63|15653.63|15774.19|15654.19|15773.61|15653.61|10
1644976140000|2022-02-16 01:49:00|15773.05|15653.05|15769.11|15649.11|15773.05|15653.05|15769.11|15649.11|10
1644976150000|2022-02-16 01:49:10|15769.51|15649.51|15768.24|15648.24|15769.51|15649.51|15768.24|15648.24|10
1644976160000|2022-02-16 01:49:20|15768.63|15648.63|15769.69|15649.69|15769.86|15649.86|15768.52|15648.52|9
1644976170000|2022-02-16 01:49:30|15769.25|15649.25|15771.49|15651.49|15771.49|15651.49|15769.07|15649.07|10
1644976180000|2022-02-16 01:49:40|15771.41|15651.41|15774.42|15654.42|15774.42|15654.42|15771.41|15651.41|9
1644976190000|2022-02-16 01:49:50|15774.43|15654.43|15773.94|15653.94|15774.72|15654.72|15773.43|15653.43|10
1644976200000|2022-02-16 01:50:00|15774.24|15654.24|15775.13|15655.13|15776.17|15656.17|15774.24|15654.24|10
1644976210000|2022-02-16 01:50:10|15775.05|15655.05|15774.72|15654.72|15775.56|15655.56|15774.54|15654.54|10
1644976220000|2022-02-16 01:50:20|15774.9|15654.9|15771.9|15651.9|15774.9|15654.9|15771.9|15651.9|10
1644976230000|2022-02-16 01:50:30|15771.86|15651.86|15769.97|15649.97|15771.97|15651.97|15769.97|15649.97|10
1644976240000|2022-02-16 01:50:40|15769.82|15649.82|15769.79|15649.79|15770.13|15650.13|15769.42|15649.42|10
1644976250000|2022-02-16 01:50:50|15770.01|15650.01|15769.46|15649.46|15770.4|15650.4|15769.46|15649.46|10
1644976260000|2022-02-16 01:51:00|15769.56|15649.56|15770.4|15650.4|15770.4|15650.4|15769.47|15649.47|10
1644976270000|2022-02-16 01:51:10|15770.36|15650.36|15768.89|15648.89|15770.36|15650.36|15768.89|15648.89|10
1644976280000|2022-02-16 01:51:20|15769.08|15649.08|15762.58|15642.58|15769.27|15649.27|15762.58|15642.58|10
1644976290000|2022-02-16 01:51:30|15762.48|15642.48|15760.66|15640.66|15762.48|15642.48|15760.66|15640.66|10
1644976300000|2022-02-16 01:51:40|15760.54|15640.54|15759.54|15639.54|15760.54|15640.54|15759.39|15639.39|10
1644976310000|2022-02-16 01:51:50|15760.43|15640.43|15759.4|15639.4|15760.43|15640.43|15759.17|15639.17|10
1644976320000|2022-02-16 01:52:00|15759.09|15639.09|15755.88|15635.88|15759.21|15639.21|15755.88|15635.88|10
1644976330000|2022-02-16 01:52:10|15755.7|15635.7|15755.61|15635.61|15756.3|15636.3|15755.61|15635.61|10
1644976340000|2022-02-16 01:52:20|15755.85|15635.85|15754.92|15634.92|15756.02|15636.02|15754.92|15634.92|8
1644976350000|2022-02-16 01:52:30|15755.09|15635.09|15750.81|15630.81|15755.09|15635.09|15750.81|15630.81|10
1644976360000|2022-02-16 01:52:40|15751.34|15631.34|15749.36|15629.36|15751.51|15631.51|15749.3|15629.3|10
1644976370000|2022-02-16 01:52:50|15749.59|15629.59|15751.27|15631.27|15751.46|15631.46|15749.59|15629.59|10
1644976380000|2022-02-16 01:53:00|15751.18|15631.18|15750.27|15630.27|15751.3|15631.3|15750.01|15630.01|10
1644976390000|2022-02-16 01:53:10|15750.23|15630.23|15750.25|15630.25|15750.51|15630.51|15750.2|15630.2|10
1644976400000|2022-02-16 01:53:20|15750.3|15630.3|15749.4|15629.4|15750.33|15630.33|15749.4|15629.4|10
1644976410000|2022-02-16 01:53:30|15749.6|15629.6|15747.89|15627.89|15749.88|15629.88|15747.85|15627.85|10
1644976420000|2022-02-16 01:53:40|15747.8|15627.8|15746.51|15626.51|15747.8|15627.8|15746.51|15626.51|9
1644976430000|2022-02-16 01:53:50|15746.61|15626.61|15748.78|15628.78|15748.8|15628.8|15746.6|15626.6|10
1644976440000|2022-02-16 01:54:00|15748.93|15628.93|15752.84|15632.84|15752.84|15632.84|15748.93|15628.93|10
1644976450000|2022-02-16 01:54:10|15752.63|15632.63|15751.09|15631.09|15752.82|15632.82|15751.09|15631.09|10
1644976460000|2022-02-16 01:54:20|15751.24|15631.24|15753.23|15633.23|15753.23|15633.23|15750.23|15630.23|10
1644976470000|2022-02-16 01:54:30|15753.03|15633.03|15754.09|15634.09|15754.25|15634.25|15753.03|15633.03|10
1644976480000|2022-02-16 01:54:40|15753.9|15633.9|15754.53|15634.53|15754.53|15634.53|15753.79|15633.79|9
1644976490000|2022-02-16 01:54:50|15754.99|15634.99|15753.95|15633.95|15755.3|15635.3|15753.83|15633.83|10
1644976500000|2022-02-16 01:55:00|15753.85|15633.85|15753.82|15633.82|15753.97|15633.97|15753.44|15633.44|10
1644976510000|2022-02-16 01:55:10|15753.59|15633.59|15752.86|15632.86|15754.09|15634.09|15752.32|15632.32|9
1644976520000|2022-02-16 01:55:20|15752.84|15632.84|15754.39|15634.39|15754.39|15634.39|15752.84|15632.84|10
1644976530000|2022-02-16 01:55:30|15755|15635|15754.65|15634.65|15755|15635|15754.1|15634.1|8
1644976540000|2022-02-16 01:55:40|15755.09|15635.09|15755.62|15635.62|15756.15|15636.15|15754.92|15634.92|10
1644976550000|2022-02-16 01:55:50|15755.52|15635.52|15754.53|15634.53|15755.91|15635.91|15754.48|15634.48|9
1644976560000|2022-02-16 01:56:00|15754.95|15634.95|15755.6|15635.6|15755.6|15635.6|15754.66|15634.66|10
1644976570000|2022-02-16 01:56:10|15755.46|15635.46|15755.34|15635.34|15755.79|15635.79|15755.27|15635.27|10
1644976580000|2022-02-16 01:56:20|15755.54|15635.54|15755.31|15635.31|15756.18|15636.18|15755.31|15635.31|10
1644976590000|2022-02-16 01:56:30|15755.27|15635.27|15760.57|15640.57|15760.57|15640.57|15755.27|15635.27|10
1644976600000|2022-02-16 01:56:40|15761.44|15641.44|15764.38|15644.38|15764.66|15644.66|15761.44|15641.44|10
1644976610000|2022-02-16 01:56:50|15764.91|15644.91|15764.83|15644.83|15765.45|15645.45|15764.69|15644.69|9
1644976620000|2022-02-16 01:57:00|15765.27|15645.27|15766.1|15646.1|15766.45|15646.45|15765.27|15645.27|10
1644976630000|2022-02-16 01:57:10|15765.8|15645.8|15766.86|15646.86|15766.9|15646.9|15765.8|15645.8|9
1644976640000|2022-02-16 01:57:20|15766.82|15646.82|15768.55|15648.55|15768.61|15648.61|15766.82|15646.82|10
1644976650000|2022-02-16 01:57:30|15768.62|15648.62|15773.46|15653.46|15773.46|15653.46|15768.62|15648.62|9
1644976660000|2022-02-16 01:57:40|15773.68|15653.68|15775.48|15655.48|15775.97|15655.97|15773.18|15653.18|10
1644976670000|2022-02-16 01:57:50|15775.98|15655.98|15776.02|15656.02|15777.25|15657.25|15775.66|15655.66|10
1644976680000|2022-02-16 01:58:00|15776.68|15656.68|15778.46|15658.46|15778.65|15658.65|15776.68|15656.68|10
1644976690000|2022-02-16 01:58:10|15778.66|15658.66|15778.81|15658.81|15779.5|15659.5|15778.36|15658.36|10
1644976700000|2022-02-16 01:58:20|15779.03|15659.03|15780.7|15660.7|15780.79|15660.79|15779.03|15659.03|10
1644976710000|2022-02-16 01:58:30|15780.78|15660.78|15781.94|15661.94|15782.45|15662.45|15780.78|15660.78|9
1644976720000|2022-02-16 01:58:40|15781.61|15661.61|15782.98|15662.98|15782.98|15662.98|15781.47|15661.47|10
1644976730000|2022-02-16 01:58:50|15782.72|15662.72|15783.05|15663.05|15784.57|15664.57|15782.72|15662.72|10
1644976740000|2022-02-16 01:59:00|15784.02|15664.02|15782.76|15662.76|15784.02|15664.02|15782.32|15662.32|10
1644976750000|2022-02-16 01:59:10|15783.34|15663.34|15783.22|15663.22|15783.41|15663.41|15780.91|15660.91|9
1644976760000|2022-02-16 01:59:20|15783.76|15663.76|15786.82|15666.82|15786.82|15666.82|15783.76|15663.76|10
1644976770000|2022-02-16 01:59:30|15786.77|15666.77|15784.6|15664.6|15787.03|15667.03|15784.25|15664.25|10
1644976780000|2022-02-16 01:59:40|15784.55|15664.55|15783.89|15663.89|15784.61|15664.61|15783.29|15663.29|10
1644976790000|2022-02-16 01:59:50|15783.19|15663.19|15780.72|15660.72|15783.19|15663.19|15780.47|15660.47|9
1644976800000|2022-02-16 02:00:00|15780.64|15660.64|15779.5|15659.5|15780.64|15660.64|15778.85|15658.85|10
1644976810000|2022-02-16 02:00:10|15779.74|15659.74|15780.59|15660.59|15780.59|15660.59|15779.74|15659.74|10
1644976820000|2022-02-16 02:00:20|15780.3|15660.3|15781.21|15661.21|15781.21|15661.21|15779.85|15659.85|10
1644976830000|2022-02-16 02:00:30|15780.04|15660.04|15780.05|15660.05|15780.05|15660.05|15779.75|15659.75|10
1644976840000|2022-02-16 02:00:40|15780.08|15660.08|15781.33|15661.33|15781.33|15661.33|15780.08|15660.08|10
1644976850000|2022-02-16 02:00:50|15781.84|15661.84|15782.51|15662.51|15782.51|15662.51|15781.84|15661.84|10
1644976860000|2022-02-16 02:01:00|15782.58|15662.58|15783.94|15663.94|15784.3|15664.3|15782.58|15662.58|10
1644976870000|2022-02-16 02:01:10|15783.99|15663.99|15786.75|15666.75|15786.75|15666.75|15783.99|15663.99|10
1644976880000|2022-02-16 02:01:20|15786.95|15666.95|15790.5|15670.5|15790.7|15670.7|15786.95|15666.95|10
1644976890000|2022-02-16 02:01:30|15790.44|15670.44|15793.66|15673.66|15793.98|15673.98|15790.44|15670.44|10
1644976900000|2022-02-16 02:01:40|15794.56|15674.56|15795.52|15675.52|15795.7|15675.7|15794.56|15674.56|10
1644976910000|2022-02-16 02:01:50|15795.36|15675.36|15794.73|15674.73|15795.36|15675.36|15794.36|15674.36|9
1644976920000|2022-02-16 02:02:00|15794.78|15674.78|15794.48|15674.48|15795.45|15675.45|15794.48|15674.48|10
1644976930000|2022-02-16 02:02:10|15794.85|15674.85|15796.69|15676.69|15796.69|15676.69|15794.58|15674.58|10
1644976940000|2022-02-16 02:02:20|15796.5|15676.5|15797.99|15677.99|15797.99|15677.99|15796.5|15676.5|10
1644976950000|2022-02-16 02:02:30|15797.94|15677.94|15796.84|15676.84|15797.94|15677.94|15796.84|15676.84|10
1644976960000|2022-02-16 02:02:40|15796.62|15676.62|15797.95|15677.95|15797.95|15677.95|15795.99|15675.99|10
1644976970000|2022-02-16 02:02:50|15798.25|15678.25|15797.65|15677.65|15798.48|15678.48|15797.65|15677.65|10
1644976980000|2022-02-16 02:03:00|15797.98|15677.98|15796.15|15676.15|15797.98|15677.98|15796.15|15676.15|10
1644976990000|2022-02-16 02:03:10|15796.09|15676.09|15795.85|15675.85|15796.19|15676.19|15795.27|15675.27|10
1644977000000|2022-02-16 02:03:20|15795.89|15675.89|15797.28|15677.28|15797.28|15677.28|15795.81|15675.81|9
1644977010000|2022-02-16 02:03:30|15797.21|15677.21|15797.1|15677.1|15797.56|15677.56|15796.59|15676.59|10
1644977020000|2022-02-16 02:03:40|15797.22|15677.22|15796.42|15676.42|15797.25|15677.25|15796.42|15676.42|9
1644977030000|2022-02-16 02:03:50|15796.1|15676.1|15796.22|15676.22|15796.76|15676.76|15796.1|15676.1|10
1644977040000|2022-02-16 02:04:00|15795.95|15675.95|15794.45|15674.45|15795.95|15675.95|15793.93|15673.93|10
1644977050000|2022-02-16 02:04:10|15795.08|15675.08|15792.59|15672.59|15795.21|15675.21|15792.59|15672.59|8
1644977060000|2022-02-16 02:04:20|15792.36|15672.36|15792.04|15672.04|15792.43|15672.43|15792.04|15672.04|6
1644977070000|2022-02-16 02:04:30|15791.96|15671.96|15791.6|15671.6|15792.71|15672.71|15791.6|15671.6|9
1644977080000|2022-02-16 02:04:40|15791.67|15671.67|15791.09|15671.09|15791.73|15671.73|15791.09|15671.09|9
1644977090000|2022-02-16 02:04:50|15787.4|15667.4|15789.54|15669.54|15789.54|15669.54|15787.4|15667.4|10
1644977100000|2022-02-16 02:05:00|15789.89|15669.89|15790.8|15670.8|15790.8|15670.8|15789.89|15669.89|10
1644977110000|2022-02-16 02:05:10|15790.86|15670.86|15789.65|15669.65|15791|15671|15789.64|15669.64|9
1644977120000|2022-02-16 02:05:20|15789.17|15669.17|15789.24|15669.24|15789.25|15669.25|15789.02|15669.02|9
1644977130000|2022-02-16 02:05:30|15789.01|15669.01|15787.72|15667.72|15789.15|15669.15|15787.58|15667.58|10
1644977140000|2022-02-16 02:05:40|15787.79|15667.79|15787.02|15667.02|15787.79|15667.79|15787.02|15667.02|9
1644977150000|2022-02-16 02:05:50|15787.5|15667.5|15787.76|15667.76|15787.92|15667.92|15787.45|15667.45|8
1644977160000|2022-02-16 02:06:00|15787.75|15667.75|15787.35|15667.35|15787.9|15667.9|15787.35|15667.35|10
1644977170000|2022-02-16 02:06:10|15787.05|15667.05|15786.99|15666.99|15787.59|15667.59|15786.61|15666.61|10
1644977180000|2022-02-16 02:06:20|15787.51|15667.51|15787.01|15667.01|15787.51|15667.51|15786.98|15666.98|9
1644977190000|2022-02-16 02:06:30|15786.86|15666.86|15788.35|15668.35|15788.35|15668.35|15786.86|15666.86|8
1644977200000|2022-02-16 02:06:40|15788.57|15668.57|15789.29|15669.29|15789.29|15669.29|15788.39|15668.39|10
1644977210000|2022-02-16 02:06:50|15789.31|15669.31|15790.53|15670.53|15790.61|15670.61|15789.08|15669.08|10
1644977220000|2022-02-16 02:07:00|15790.26|15670.26|15790.73|15670.73|15790.81|15670.81|15790.2|15670.2|10
1644977230000|2022-02-16 02:07:10|15790.72|15670.72|15792.35|15672.35|15792.35|15672.35|15790.65|15670.65|10
1644977240000|2022-02-16 02:07:20|15792.82|15672.82|15793.38|15673.38|15793.55|15673.55|15792.82|15672.82|10
1644977250000|2022-02-16 02:07:30|15793.59|15673.59|15793.72|15673.72|15793.97|15673.97|15793.59|15673.59|9
1644977260000|2022-02-16 02:07:40|15794.1|15674.1|15794.47|15674.47|15794.7|15674.7|15794.1|15674.1|10
1644977270000|2022-02-16 02:07:50|15794.65|15674.65|15794|15674|15794.92|15674.92|15793.95|15673.95|10
1644977280000|2022-02-16 02:08:00|15794.02|15674.02|15792.22|15672.22|15794.02|15674.02|15792.22|15672.22|10
1644977290000|2022-02-16 02:08:10|15792.11|15672.11|15791.26|15671.26|15792.2|15672.2|15791.26|15671.26|10
1644977300000|2022-02-16 02:08:20|15791.24|15671.24|15790.77|15670.77|15791.28|15671.28|15790.77|15670.77|10
1644977310000|2022-02-16 02:08:30|15790.85|15670.85|15790.65|15670.65|15791.47|15671.47|15790.65|15670.65|9
1644977320000|2022-02-16 02:08:40|15790.55|15670.55|15790.93|15670.93|15791.35|15671.35|15790.55|15670.55|9
1644977330000|2022-02-16 02:08:50|15791.03|15671.03|15789.8|15669.8|15791.03|15671.03|15789.76|15669.76|10
1644977340000|2022-02-16 02:09:00|15790.01|15670.01|15789.37|15669.37|15790.23|15670.23|15789.37|15669.37|10
1644977350000|2022-02-16 02:09:10|15789.13|15669.13|15789|15669|15789.6|15669.6|15788.93|15668.93|8
1644977360000|2022-02-16 02:09:20|15788.83|15668.83|15788.69|15668.69|15788.94|15668.94|15788.3|15668.3|10
1644977370000|2022-02-16 02:09:30|15788.68|15668.68|15788.04|15668.04|15788.89|15668.89|15788.04|15668.04|9
1644977380000|2022-02-16 02:09:40|15787.13|15667.13|15782.88|15662.88|15787.13|15667.13|15782.88|15662.88|10
1644977390000|2022-02-16 02:09:50|15782.44|15662.44|15781.9|15661.9|15782.47|15662.47|15781.55|15661.55|10
1644977400000|2022-02-16 02:10:00|15782.21|15662.21|15782.12|15662.12|15782.5|15662.5|15781.74|15661.74|10
1644977410000|2022-02-16 02:10:10|15782.28|15662.28|15784.62|15664.62|15784.62|15664.62|15782.13|15662.13|10
1644977420000|2022-02-16 02:10:20|15785.01|15665.01|15785.26|15665.26|15785.26|15665.26|15784.56|15664.56|10
1644977430000|2022-02-16 02:10:30|15786.23|15666.23|15786.97|15666.97|15787.66|15667.66|15786.23|15666.23|10
1644977440000|2022-02-16 02:10:40|15787.11|15667.11|15786.53|15666.53|15787.45|15667.45|15785.87|15665.87|10
1644977450000|2022-02-16 02:10:50|15786.52|15666.52|15787|15667|15787.11|15667.11|15786.52|15666.52|9
1644977460000|2022-02-16 02:11:00|15787.03|15667.03|15786.7|15666.7|15787.5|15667.5|15786.7|15666.7|10
1644977470000|2022-02-16 02:11:10|15786.84|15666.84|15786.29|15666.29|15786.84|15666.84|15786.24|15666.24|10
1644977480000|2022-02-16 02:11:20|15786.11|15666.11|15785.98|15665.98|15786.31|15666.31|15785.87|15665.87|8
1644977490000|2022-02-16 02:11:30|15785.97|15665.97|15786.72|15666.72|15786.72|15666.72|15785.82|15665.82|7
1644977500000|2022-02-16 02:11:40|15786.73|15666.73|15787.1|15667.1|15787.34|15667.34|15786.71|15666.71|9
1644977510000|2022-02-16 02:11:50|15786.92|15666.92|15786.17|15666.17|15786.92|15666.92|15785.21|15665.21|10
1644977520000|2022-02-16 02:12:00|15786.33|15666.33|15785.54|15665.54|15786.33|15666.33|15785.38|15665.38|8
1644977530000|2022-02-16 02:12:10|15785.38|15665.38|15784.83|15664.83|15785.38|15665.38|15784.78|15664.78|9
1644977540000|2022-02-16 02:12:20|15784.89|15664.89|15785.47|15665.47|15785.47|15665.47|15784.76|15664.76|10
1644977550000|2022-02-16 02:12:30|15785.28|15665.28|15785.34|15665.34|15785.52|15665.52|15785.18|15665.18|9
1644977560000|2022-02-16 02:12:40|15785.55|15665.55|15784.92|15664.92|15785.55|15665.55|15784.92|15664.92|9
1644977570000|2022-02-16 02:12:50|15784.85|15664.85|15784.21|15664.21|15784.87|15664.87|15784.1|15664.1|8
1644977580000|2022-02-16 02:13:00|15784.23|15664.23|15783.62|15663.62|15784.23|15664.23|15783.58|15663.58|10
1644977590000|2022-02-16 02:13:10|15783.47|15663.47|15782.09|15662.09|15783.55|15663.55|15782.09|15662.09|8
1644977600000|2022-02-16 02:13:20|15782.07|15662.07|15782.17|15662.17|15782.55|15662.55|15780.96|15660.96|10
1644977610000|2022-02-16 02:13:30|15781.87|15661.87|15780.64|15660.64|15781.87|15661.87|15780.57|15660.57|10
1644977620000|2022-02-16 02:13:40|15780.42|15660.42|15781|15661|15781|15661|15780.21|15660.21|8
1644977630000|2022-02-16 02:13:50|15781.11|15661.11|15781.03|15661.03|15781.25|15661.25|15780.92|15660.92|7
1644977640000|2022-02-16 02:14:00|15780.92|15660.92|15780.01|15660.01|15780.92|15660.92|15779.95|15659.95|8
1644977650000|2022-02-16 02:14:10|15780.12|15660.12|15780.37|15660.37|15780.49|15660.49|15779.92|15659.92|10
1644977660000|2022-02-16 02:14:20|15780.33|15660.33|15780.18|15660.18|15780.33|15660.33|15779.84|15659.84|8
1644977670000|2022-02-16 02:14:30|15780.39|15660.39|15781.55|15661.55|15781.55|15661.55|15780.19|15660.19|8
1644977680000|2022-02-16 02:14:40|15781.57|15661.57|15783.28|15663.28|15783.28|15663.28|15781.57|15661.57|10
1644977690000|2022-02-16 02:14:50|15783.43|15663.43|15783.34|15663.34|15783.43|15663.43|15783.15|15663.15|7
1644977700000|2022-02-16 02:15:00|15783.64|15663.64|15782.02|15662.02|15783.66|15663.66|15782.02|15662.02|10
1644977710000|2022-02-16 02:15:10|15781.95|15661.95|15780.74|15660.74|15781.95|15661.95|15780.74|15660.74|10
1644977720000|2022-02-16 02:15:20|15779.99|15659.99|15778.94|15658.94|15780.05|15660.05|15778.94|15658.94|9
1644977730000|2022-02-16 02:15:30|15778.95|15658.95|15777.62|15657.62|15778.95|15658.95|15777.62|15657.62|10
1644977740000|2022-02-16 02:15:40|15777.58|15657.58|15776.74|15656.74|15777.58|15657.58|15776.6|15656.6|10
1644977750000|2022-02-16 02:15:50|15776.58|15656.58|15775.9|15655.9|15776.58|15656.58|15775.83|15655.83|8
1644977760000|2022-02-16 02:16:00|15776.04|15656.04|15776.37|15656.37|15776.4|15656.4|15775.82|15655.82|10
1644977770000|2022-02-16 02:16:10|15776.29|15656.29|15777.57|15657.57|15777.93|15657.93|15776.29|15656.29|10
1644977780000|2022-02-16 02:16:20|15777.28|15657.28|15777.01|15657.01|15777.49|15657.49|15776.65|15656.65|10
1644977790000|2022-02-16 02:16:30|15776.9|15656.9|15777.23|15657.23|15777.64|15657.64|15776.67|15656.67|10
1644977800000|2022-02-16 02:16:40|15777.1|15657.1|15777.8|15657.8|15778.03|15658.03|15777.1|15657.1|9
1644977810000|2022-02-16 02:16:50|15777.94|15657.94|15778.45|15658.45|15778.64|15658.64|15777.94|15657.94|10
1644977820000|2022-02-16 02:17:00|15778.47|15658.47|15778.18|15658.18|15778.47|15658.47|15778.16|15658.16|8
1644977830000|2022-02-16 02:17:10|15777.96|15657.96|15776.97|15656.97|15777.96|15657.96|15776.63|15656.63|9
1644977840000|2022-02-16 02:17:20|15776.61|15656.61|15775.75|15655.75|15776.61|15656.61|15775.75|15655.75|9
1644977850000|2022-02-16 02:17:30|15775.8|15655.8|15775.4|15655.4|15775.8|15655.8|15775.14|15655.14|10
1644977860000|2022-02-16 02:17:40|15774.82|15654.82|15774.67|15654.67|15774.83|15654.83|15774.22|15654.22|10
1644977870000|2022-02-16 02:17:50|15774.6|15654.6|15773.93|15653.93|15774.6|15654.6|15773.93|15653.93|8
1644977880000|2022-02-16 02:18:00|15773.88|15653.88|15774.54|15654.54|15774.71|15654.71|15773.88|15653.88|10
1644977890000|2022-02-16 02:18:10|15774.81|15654.81|15775.36|15655.36|15775.36|15655.36|15774.31|15654.31|10
1644977900000|2022-02-16 02:18:20|15775.41|15655.41|15775.96|15655.96|15776.46|15656.46|15775.22|15655.22|10
1644977910000|2022-02-16 02:18:30|15775.98|15655.98|15776.69|15656.69|15776.69|15656.69|15775.98|15655.98|10
1644977920000|2022-02-16 02:18:40|15776.67|15656.67|15776.88|15656.88|15777.31|15657.31|15776.51|15656.51|9
1644977930000|2022-02-16 02:18:50|15776.77|15656.77|15779.15|15659.15|15779.15|15659.15|15776.33|15656.33|10
1644977940000|2022-02-16 02:19:00|15779.58|15659.58|15780.44|15660.44|15780.44|15660.44|15779.58|15659.58|7
1644977950000|2022-02-16 02:19:10|15780.45|15660.45|15783.52|15663.52|15783.52|15663.52|15780.45|15660.45|9
1644977960000|2022-02-16 02:19:20|15783.56|15663.56|15786.3|15666.3|15786.3|15666.3|15783.56|15663.56|10
1644977970000|2022-02-16 02:19:30|15786.07|15666.07|15786.38|15666.38|15786.76|15666.76|15786.07|15666.07|10
1644977980000|2022-02-16 02:19:40|15786.5|15666.5|15786.77|15666.77|15786.93|15666.93|15786.4|15666.4|10
1644977990000|2022-02-16 02:19:50|15786.81|15666.81|15788.35|15668.35|15788.35|15668.35|15786.81|15666.81|9
1644978000000|2022-02-16 02:20:00|15787.92|15667.92|15787.87|15667.87|15788.05|15668.05|15787.69|15667.69|10
1644978010000|2022-02-16 02:20:10|15787.75|15667.75|15788.04|15668.04|15788.04|15668.04|15787.06|15667.06|10
1644978020000|2022-02-16 02:20:20|15788.33|15668.33|15788.04|15668.04|15788.64|15668.64|15788.04|15668.04|9
1644978030000|2022-02-16 02:20:30|15788.3|15668.3|15787.1|15667.1|15788.3|15668.3|15787.1|15667.1|10
1644978040000|2022-02-16 02:20:40|15787.08|15667.08|15787.06|15667.06|15787.43|15667.43|15786.7|15666.7|10
1644978050000|2022-02-16 02:20:50|15787.05|15667.05|15786.49|15666.49|15787.18|15667.18|15786.48|15666.48|10
1644978060000|2022-02-16 02:21:00|15786.73|15666.73|15785.49|15665.49|15786.73|15666.73|15785.49|15665.49|10
1644978070000|2022-02-16 02:21:10|15785.48|15665.48|15784.56|15664.56|15785.72|15665.72|15784.56|15664.56|10
1644978080000|2022-02-16 02:21:20|15784.82|15664.82|15785.01|15665.01|15785.12|15665.12|15784.75|15664.75|9
1644978090000|2022-02-16 02:21:30|15785.22|15665.22|15785.28|15665.28|15785.4|15665.4|15784.9|15664.9|10
1644978100000|2022-02-16 02:21:40|15785.41|15665.41|15785.08|15665.08|15785.49|15665.49|15785.02|15665.02|9
1644978110000|2022-02-16 02:21:50|15785.09|15665.09|15784.45|15664.45|15785.09|15665.09|15784.39|15664.39|9
1644978120000|2022-02-16 02:22:00|15784.46|15664.46|15784.21|15664.21|15784.46|15664.46|15783.36|15663.36|8
1644978130000|2022-02-16 02:22:10|15784.08|15664.08|15782.97|15662.97|15784.08|15664.08|15782.97|15662.97|10
1644978140000|2022-02-16 02:22:20|15782.98|15662.98|15783.31|15663.31|15783.31|15663.31|15782.88|15662.88|9
1644978150000|2022-02-16 02:22:30|15783.17|15663.17|15783.33|15663.33|15783.92|15663.92|15783.17|15663.17|8
1644978160000|2022-02-16 02:22:40|15783.38|15663.38|15783.81|15663.81|15783.81|15663.81|15783.38|15663.38|8
1644978170000|2022-02-16 02:22:50|15783.89|15663.89|15783.95|15663.95|15784.14|15664.14|15783.49|15663.49|9
1644978180000|2022-02-16 02:23:00|15783.85|15663.85|15783.31|15663.31|15783.89|15663.89|15783.31|15663.31|9
1644978190000|2022-02-16 02:23:10|15783.32|15663.32|15782.64|15662.64|15783.34|15663.34|15782.42|15662.42|10
1644978200000|2022-02-16 02:23:20|15782.31|15662.31|15782.16|15662.16|15782.31|15662.31|15781.58|15661.58|8
1644978210000|2022-02-16 02:23:30|15781.98|15661.98|15781.86|15661.86|15782|15662|15781.52|15661.52|9
1644978220000|2022-02-16 02:23:40|15781.94|15661.94|15781.28|15661.28|15781.94|15661.94|15781.28|15661.28|10
1644978230000|2022-02-16 02:23:50|15781.01|15661.01|15778.35|15658.35|15781.01|15661.01|15778.33|15658.33|7
1644978240000|2022-02-16 02:24:00|15778.33|15658.33|15777.09|15657.09|15778.33|15658.33|15777.09|15657.09|10
1644978250000|2022-02-16 02:24:10|15777.28|15657.28|15777.38|15657.38|15777.4|15657.4|15777.01|15657.01|10
1644978260000|2022-02-16 02:24:20|15777.37|15657.37|15777.85|15657.85|15777.85|15657.85|15776.17|15656.17|9
1644978270000|2022-02-16 02:24:30|15777.83|15657.83|15777.55|15657.55|15777.83|15657.83|15777.31|15657.31|8
1644978280000|2022-02-16 02:24:40|15777.46|15657.46|15777.65|15657.65|15777.71|15657.71|15777.46|15657.46|9
1644978290000|2022-02-16 02:24:50|15777.47|15657.47|15777.71|15657.71|15777.71|15657.71|15777.39|15657.39|10
1644978300000|2022-02-16 02:25:00|15777.61|15657.61|15778.13|15658.13|15778.32|15658.32|15777.61|15657.61|9
1644978310000|2022-02-16 02:25:10|15778.2|15658.2|15778.4|15658.4|15778.63|15658.63|15778.11|15658.11|9
1644978320000|2022-02-16 02:25:20|15778.29|15658.29|15776.53|15656.53|15778.29|15658.29|15776.53|15656.53|9
1644978330000|2022-02-16 02:25:30|15775.29|15655.29|15772.88|15652.88|15775.29|15655.29|15772.88|15652.88|10
1644978340000|2022-02-16 02:25:40|15773.07|15653.07|15772.48|15652.48|15773.34|15653.34|15772.29|15652.29|9
1644978350000|2022-02-16 02:25:50|15772.5|15652.5|15773.63|15653.63|15773.63|15653.63|15772.5|15652.5|10
1644978360000|2022-02-16 02:26:00|15773.74|15653.74|15774.52|15654.52|15774.78|15654.78|15773.74|15653.74|10
1644978370000|2022-02-16 02:26:10|15774.58|15654.58|15773.94|15653.94|15774.77|15654.77|15773.75|15653.75|9
1644978380000|2022-02-16 02:26:20|15774.29|15654.29|15774.14|15654.14|15774.54|15654.54|15774.04|15654.04|9
1644978390000|2022-02-16 02:26:30|15774.24|15654.24|15774.71|15654.71|15774.71|15654.71|15774.24|15654.24|10
1644978400000|2022-02-16 02:26:40|15774.68|15654.68|15775.26|15655.26|15775.38|15655.38|15774.55|15654.55|10
1644978410000|2022-02-16 02:26:50|15775.41|15655.41|15774.61|15654.61|15775.41|15655.41|15774.61|15654.61|10
1644978420000|2022-02-16 02:27:00|15774.65|15654.65|15774.01|15654.01|15774.71|15654.71|15774.01|15654.01|10
1644978430000|2022-02-16 02:27:10|15774.29|15654.29|15774.24|15654.24|15774.29|15654.29|15774.13|15654.13|9
1644978440000|2022-02-16 02:27:20|15774.23|15654.23|15773.87|15653.87|15774.28|15654.28|15773.87|15653.87|10
1644978450000|2022-02-16 02:27:30|15773.92|15653.92|15773.74|15653.74|15773.94|15653.94|15773.71|15653.71|8
1644978460000|2022-02-16 02:27:40|15773.76|15653.76|15772.97|15652.97|15773.76|15653.76|15772.93|15652.93|9
1644978470000|2022-02-16 02:27:50|15772.98|15652.98|15771.2|15651.2|15772.98|15652.98|15771.2|15651.2|10
1644978480000|2022-02-16 02:28:00|15771.16|15651.16|15771.56|15651.56|15771.56|15651.56|15771|15651|10
1644978490000|2022-02-16 02:28:10|15771.75|15651.75|15771.85|15651.85|15771.85|15651.85|15771.59|15651.59|8
1644978500000|2022-02-16 02:28:20|15771.8|15651.8|15772.05|15652.05|15772.15|15652.15|15771.59|15651.59|8
1644978510000|2022-02-16 02:28:30|15772.01|15652.01|15771.2|15651.2|15772.01|15652.01|15771.2|15651.2|8
1644978520000|2022-02-16 02:28:40|15771.52|15651.52|15771.52|15651.52|15772.05|15652.05|15771.28|15651.28|9
1644978530000|2022-02-16 02:28:50|15771.56|15651.56|15770.6|15650.6|15771.56|15651.56|15770.53|15650.53|9
1644978540000|2022-02-16 02:29:00|15770.67|15650.67|15770.03|15650.03|15770.67|15650.67|15770.03|15650.03|10
1644978550000|2022-02-16 02:29:10|15769.99|15649.99|15769.57|15649.57|15770.49|15650.49|15769.57|15649.57|8
1644978560000|2022-02-16 02:29:20|15769.58|15649.58|15766.1|15646.1|15769.58|15649.58|15766.1|15646.1|9
1644978570000|2022-02-16 02:29:30|15765.82|15645.82|15764.71|15644.71|15765.82|15645.82|15764.71|15644.71|9
1644978580000|2022-02-16 02:29:40|15764.58|15644.58|15763.35|15643.35|15764.59|15644.59|15763.15|15643.15|9
1644978590000|2022-02-16 02:29:50|15762.93|15642.93|15761.08|15641.08|15762.93|15642.93|15761.08|15641.08|10
1644978600000|2022-02-16 02:30:00|15761.05|15641.05|15761.38|15641.38|15761.38|15641.38|15761.01|15641.01|7
1644978610000|2022-02-16 02:30:10|15761.19|15641.19|15761.88|15641.88|15761.88|15641.88|15761.02|15641.02|7
1644978620000|2022-02-16 02:30:20|15762.03|15642.03|15761.96|15641.96|15762.03|15642.03|15761.83|15641.83|8
1644978630000|2022-02-16 02:30:30|15761.86|15641.86|15762.64|15642.64|15762.64|15642.64|15761.86|15641.86|10
1644978640000|2022-02-16 02:30:40|15762.78|15642.78|15760.69|15640.69|15762.78|15642.78|15760.69|15640.69|10
1644978650000|2022-02-16 02:30:50|15758.73|15638.73|15756.36|15636.36|15758.75|15638.75|15756.22|15636.22|9
1644978660000|2022-02-16 02:31:00|15756.3|15636.3|15756.03|15636.03|15756.3|15636.3|15755.55|15635.55|10
1644978670000|2022-02-16 02:31:10|15755.38|15635.38|15755.07|15635.07|15755.69|15635.69|15754.98|15634.98|10
1644978680000|2022-02-16 02:31:20|15754.95|15634.95|15754.88|15634.88|15755.04|15635.04|15754.57|15634.57|10
1644978690000|2022-02-16 02:31:30|15754.91|15634.91|15750.93|15630.93|15754.91|15634.91|15750.93|15630.93|10
1644978700000|2022-02-16 02:31:40|15750.81|15630.81|15749.98|15629.98|15751.28|15631.28|15749.9|15629.9|10
1644978710000|2022-02-16 02:31:50|15750.34|15630.34|15748.45|15628.45|15750.34|15630.34|15748.41|15628.41|9
1644978720000|2022-02-16 02:32:00|15749.31|15629.31|15750.77|15630.77|15750.77|15630.77|15749.31|15629.31|9
1644978730000|2022-02-16 02:32:10|15751.38|15631.38|15753.08|15633.08|15753.08|15633.08|15751.38|15631.38|9
1644978740000|2022-02-16 02:32:20|15753.66|15633.66|15755.51|15635.51|15755.51|15635.51|15753.66|15633.66|10
1644978750000|2022-02-16 02:32:30|15755.59|15635.59|15756.69|15636.69|15756.69|15636.69|15755.53|15635.53|10
1644978760000|2022-02-16 02:32:40|15756.88|15636.88|15757.15|15637.15|15757.29|15637.29|15756.37|15636.37|10
1644978770000|2022-02-16 02:32:50|15757.17|15637.17|15758.62|15638.62|15758.62|15638.62|15757.17|15637.17|9
1644978780000|2022-02-16 02:33:00|15758.91|15638.91|15759.58|15639.58|15759.61|15639.61|15758.91|15638.91|5
1644978790000|2022-02-16 02:33:10|15759.56|15639.56|15759.21|15639.21|15759.56|15639.56|15758.64|15638.64|10
1644978800000|2022-02-16 02:33:20|15758.77|15638.77|15758.78|15638.78|15758.82|15638.82|15758.35|15638.35|8
1644978810000|2022-02-16 02:33:30|15759.08|15639.08|15758.56|15638.56|15759.37|15639.37|15758.56|15638.56|10
1644978820000|2022-02-16 02:33:40|15758.49|15638.49|15759.89|15639.89|15759.89|15639.89|15758.33|15638.33|9
1644978830000|2022-02-16 02:33:50|15759.87|15639.87|15758.36|15638.36|15760.06|15640.06|15758.36|15638.36|9
1644978840000|2022-02-16 02:34:00|15758.22|15638.22|15757.75|15637.75|15758.22|15638.22|15757.3|15637.3|10
1644978850000|2022-02-16 02:34:10|15757.73|15637.73|15758.52|15638.52|15758.52|15638.52|15757.65|15637.65|10
1644978860000|2022-02-16 02:34:20|15758.64|15638.64|15759.2|15639.2|15759.58|15639.58|15758.64|15638.64|9
1644978870000|2022-02-16 02:34:30|15759.36|15639.36|15760.66|15640.66|15760.76|15640.76|15759.36|15639.36|10
1644978880000|2022-02-16 02:34:40|15760.62|15640.62|15759.23|15639.23|15761.01|15641.01|15759.23|15639.23|10
1644978890000|2022-02-16 02:34:50|15758.61|15638.61|15755.9|15635.9|15758.67|15638.67|15755.87|15635.87|10
1644978900000|2022-02-16 02:35:00|15755.47|15635.47|15753.86|15633.86|15755.47|15635.47|15753.77|15633.77|10
1644978910000|2022-02-16 02:35:10|15754.29|15634.29|15755.75|15635.75|15756.89|15636.89|15754.29|15634.29|10
1644978920000|2022-02-16 02:35:20|15756.05|15636.05|15754.83|15634.83|15756.05|15636.05|15754.81|15634.81|10
1644978930000|2022-02-16 02:35:30|15754.76|15634.76|15752.85|15632.85|15754.76|15634.76|15752.85|15632.85|10
1644978940000|2022-02-16 02:35:40|15752.49|15632.49|15751.87|15631.87|15752.77|15632.77|15751.87|15631.87|9
1644978950000|2022-02-16 02:35:50|15751.83|15631.83|15751.64|15631.64|15751.91|15631.91|15751.6|15631.6|9
1644978960000|2022-02-16 02:36:00|15751.69|15631.69|15751.42|15631.42|15752.07|15632.07|15751.37|15631.37|9
1644978970000|2022-02-16 02:36:10|15751.56|15631.56|15751.52|15631.52|15751.57|15631.57|15751.33|15631.33|9
1644978980000|2022-02-16 02:36:20|15751.7|15631.7|15751.46|15631.46|15751.86|15631.86|15751.27|15631.27|10
1644978990000|2022-02-16 02:36:30|15751.59|15631.59|15752.93|15632.93|15752.93|15632.93|15751.54|15631.54|9
1644979000000|2022-02-16 02:36:40|15752.96|15632.96|15754.03|15634.03|15754.32|15634.32|15752.96|15632.96|10
1644979010000|2022-02-16 02:36:50|15754.19|15634.19|15756.85|15636.85|15756.85|15636.85|15754.19|15634.19|9
1644979020000|2022-02-16 02:37:00|15756.87|15636.87|15759.73|15639.73|15759.73|15639.73|15756.87|15636.87|10
1644979030000|2022-02-16 02:37:10|15759.94|15639.94|15760.06|15640.06|15760.32|15640.32|15759.61|15639.61|10
1644979040000|2022-02-16 02:37:20|15759.79|15639.79|15758.88|15638.88|15760.5|15640.5|15758.88|15638.88|9
1644979050000|2022-02-16 02:37:30|15759.31|15639.31|15759.81|15639.81|15760.31|15640.31|15759.31|15639.31|10
1644979060000|2022-02-16 02:37:40|15760.19|15640.19|15760.39|15640.39|15761.41|15641.41|15760.19|15640.19|10
1644979070000|2022-02-16 02:37:50|15760.29|15640.29|15760.18|15640.18|15760.4|15640.4|15759.97|15639.97|8
1644979080000|2022-02-16 02:38:00|15760.17|15640.17|15760.22|15640.22|15760.27|15640.27|15760.16|15640.16|9
1644979090000|2022-02-16 02:38:10|15760.18|15640.18|15760.47|15640.47|15760.71|15640.71|15759.63|15639.63|10
1644979100000|2022-02-16 02:38:20|15761.11|15641.11|15762.68|15642.68|15762.68|15642.68|15761.11|15641.11|10
1644979110000|2022-02-16 02:38:30|15763.01|15643.01|15761.5|15641.5|15763.13|15643.13|15761.5|15641.5|10
1644979120000|2022-02-16 02:38:40|15761.12|15641.12|15761.21|15641.21|15761.58|15641.58|15761.12|15641.12|7
1644979130000|2022-02-16 02:38:50|15760.91|15640.91|15759.96|15639.96|15761.01|15641.01|15759.96|15639.96|9
1644979140000|2022-02-16 02:39:00|15759.9|15639.9|15757.39|15637.39|15759.9|15639.9|15757.39|15637.39|9
1644979150000|2022-02-16 02:39:10|15757.3|15637.3|15757.44|15637.44|15757.44|15637.44|15757.22|15637.22|9
1644979160000|2022-02-16 02:39:20|15757.46|15637.46|15757.58|15637.58|15757.82|15637.82|15757.35|15637.35|10
1644979170000|2022-02-16 02:39:30|15757.47|15637.47|15756.46|15636.46|15757.55|15637.55|15756.46|15636.46|9
1644979180000|2022-02-16 02:39:40|15756.41|15636.41|15754.53|15634.53|15756.41|15636.41|15754.14|15634.14|10
1644979190000|2022-02-16 02:39:50|15754.48|15634.48|15753.86|15633.86|15754.48|15634.48|15753.78|15633.78|10
1644979200000|2022-02-16 02:40:00|15754.28|15634.28|15751.95|15631.95|15754.35|15634.35|15751.95|15631.95|10
1644979210000|2022-02-16 02:40:10|15751.69|15631.69|15751.43|15631.43|15751.71|15631.71|15750.17|15630.17|10
1644979220000|2022-02-16 02:40:20|15751.5|15631.5|15755.66|15635.66|15755.74|15635.74|15751.42|15631.42|10
1644979230000|2022-02-16 02:40:30|15755.79|15635.79|15757.69|15637.69|15757.69|15637.69|15755.79|15635.79|9
1644979240000|2022-02-16 02:40:40|15758.19|15638.19|15759.85|15639.85|15759.87|15639.87|15758.04|15638.04|10
1644979250000|2022-02-16 02:40:50|15759.93|15639.93|15761.9|15641.9|15761.9|15641.9|15759.85|15639.85|10
1644979260000|2022-02-16 02:41:00|15761.91|15641.91|15763.17|15643.17|15763.17|15643.17|15761.84|15641.84|10
1644979270000|2022-02-16 02:41:10|15763.43|15643.43|15763.62|15643.62|15763.81|15643.81|15763.35|15643.35|10
1644979280000|2022-02-16 02:41:20|15763.53|15643.53|15764.17|15644.17|15764.42|15644.42|15763.53|15643.53|10
1644979290000|2022-02-16 02:41:30|15764.57|15644.57|15765.49|15645.49|15765.72|15645.72|15764.57|15644.57|10
1644979300000|2022-02-16 02:41:40|15765.99|15645.99|15764.48|15644.48|15766.14|15646.14|15764.48|15644.48|9
1644979310000|2022-02-16 02:41:50|15764.67|15644.67|15765.68|15645.68|15765.81|15645.81|15764.67|15644.67|10
1644979320000|2022-02-16 02:42:00|15765.71|15645.71|15766.55|15646.55|15766.66|15646.66|15765.71|15645.71|7
1644979330000|2022-02-16 02:42:10|15766.66|15646.66|15766.13|15646.13|15766.79|15646.79|15766.13|15646.13|9
1644979340000|2022-02-16 02:42:20|15765.93|15645.93|15766.54|15646.54|15766.54|15646.54|15765.43|15645.43|10
1644979350000|2022-02-16 02:42:30|15766.84|15646.84|15766.85|15646.85|15767.09|15647.09|15766.75|15646.75|9
1644979360000|2022-02-16 02:42:40|15766.67|15646.67|15766.03|15646.03|15766.67|15646.67|15766.03|15646.03|9
1644979370000|2022-02-16 02:42:50|15765.89|15645.89|15766.55|15646.55|15766.64|15646.64|15765.89|15645.89|9
1644979380000|2022-02-16 02:43:00|15766.47|15646.47|15767.24|15647.24|15767.24|15647.24|15766.47|15646.47|10
1644979390000|2022-02-16 02:43:10|15767.12|15647.12|15767.64|15647.64|15768.24|15648.24|15767.12|15647.12|8
1644979400000|2022-02-16 02:43:20|15767.78|15647.78|15768.33|15648.33|15768.5|15648.5|15767.53|15647.53|9
1644979410000|2022-02-16 02:43:30|15768.4|15648.4|15768.05|15648.05|15768.66|15648.66|15767.95|15647.95|8
1644979420000|2022-02-16 02:43:40|15768.1|15648.1|15770.53|15650.53|15770.53|15650.53|15768.1|15648.1|9
1644979430000|2022-02-16 02:43:50|15771.5|15651.5|15772.75|15652.75|15772.75|15652.75|15771.5|15651.5|9
1644979440000|2022-02-16 02:44:00|15772.72|15652.72|15774.08|15654.08|15774.08|15654.08|15772.72|15652.72|10
1644979450000|2022-02-16 02:44:10|15774.34|15654.34|15775.91|15655.91|15775.91|15655.91|15774.3|15654.3|10
1644979460000|2022-02-16 02:44:20|15775.95|15655.95|15775.21|15655.21|15775.98|15655.98|15775.04|15655.04|9
1644979470000|2022-02-16 02:44:30|15775.23|15655.23|15775.67|15655.67|15775.75|15655.75|15775.19|15655.19|7
1644979480000|2022-02-16 02:44:40|15775.74|15655.74|15776.15|15656.15|15776.22|15656.22|15775.74|15655.74|9
1644979490000|2022-02-16 02:44:50|15776.24|15656.24|15777.43|15657.43|15777.43|15657.43|15776.24|15656.24|9
1644979500000|2022-02-16 02:45:00|15777.08|15657.08|15776.2|15656.2|15777.22|15657.22|15775.76|15655.76|9
1644979510000|2022-02-16 02:45:10|15776.01|15656.01|15774.03|15654.03|15776.01|15656.01|15774.03|15654.03|10
1644979520000|2022-02-16 02:45:20|15774.2|15654.2|15773.73|15653.73|15774.2|15654.2|15773.71|15653.71|10
1644979530000|2022-02-16 02:45:30|15773.96|15653.96|15775.41|15655.41|15775.41|15655.41|15773.96|15653.96|9
1644979540000|2022-02-16 02:45:40|15775.45|15655.45|15777.11|15657.11|15777.11|15657.11|15775.45|15655.45|10
1644979550000|2022-02-16 02:45:50|15777.47|15657.47|15778.69|15658.69|15778.69|15658.69|15777.44|15657.44|10
1644979560000|2022-02-16 02:46:00|15779.29|15659.29|15778.56|15658.56|15780.28|15660.28|15778.56|15658.56|10
1644979570000|2022-02-16 02:46:10|15778.59|15658.59|15778.38|15658.38|15778.86|15658.86|15778.16|15658.16|9
1644979580000|2022-02-16 02:46:20|15778.42|15658.42|15779.23|15659.23|15779.56|15659.56|15778.42|15658.42|9
1644979590000|2022-02-16 02:46:30|15779.19|15659.19|15779.08|15659.08|15779.62|15659.62|15778.94|15658.94|10
1644979600000|2022-02-16 02:46:40|15779.36|15659.36|15779.31|15659.31|15779.57|15659.57|15778.84|15658.84|10
1644979610000|2022-02-16 02:46:50|15778.93|15658.93|15780.64|15660.64|15780.77|15660.77|15778.77|15658.77|10
1644979620000|2022-02-16 02:47:00|15780.57|15660.57|15781.99|15661.99|15782.33|15662.33|15780.57|15660.57|10
1644979630000|2022-02-16 02:47:10|15782.43|15662.43|15782.61|15662.61|15782.78|15662.78|15782.43|15662.43|10
1644979640000|2022-02-16 02:47:20|15782.71|15662.71|15783.05|15663.05|15783.12|15663.12|15782.71|15662.71|9
1644979650000|2022-02-16 02:47:30|15783.13|15663.13|15783.41|15663.41|15783.59|15663.59|15783.01|15663.01|10
1644979660000|2022-02-16 02:47:40|15783.07|15663.07|15782.82|15662.82|15783.07|15663.07|15782.78|15662.78|9
1644979670000|2022-02-16 02:47:50|15782.83|15662.83|15782.73|15662.73|15782.83|15662.83|15782.1|15662.1|10
1644979680000|2022-02-16 02:48:00|15782.74|15662.74|15782.32|15662.32|15782.74|15662.74|15781.73|15661.73|9
1644979690000|2022-02-16 02:48:10|15782.27|15662.27|15781.79|15661.79|15782.53|15662.53|15781.79|15661.79|10
1644979700000|2022-02-16 02:48:20|15781.63|15661.63|15781.46|15661.46|15782.08|15662.08|15781.46|15661.46|9
1644979710000|2022-02-16 02:48:30|15781.48|15661.48|15780.5|15660.5|15781.48|15661.48|15780.04|15660.04|9
1644979720000|2022-02-16 02:48:40|15780.09|15660.09|15778.38|15658.38|15780.09|15660.09|15777.54|15657.54|9
1644979730000|2022-02-16 02:48:50|15778.02|15658.02|15777.37|15657.37|15778.02|15658.02|15777.37|15657.37|10
1644979740000|2022-02-16 02:49:00|15777.36|15657.36|15775.99|15655.99|15777.36|15657.36|15775.88|15655.88|9
1644979750000|2022-02-16 02:49:10|15775.92|15655.92|15776.99|15656.99|15777|15657|15775.68|15655.68|10
1644979760000|2022-02-16 02:49:20|15777.04|15657.04|15778.13|15658.13|15778.13|15658.13|15777.04|15657.04|10
1644979770000|2022-02-16 02:49:30|15778.1|15658.1|15778.88|15658.88|15778.88|15658.88|15778.1|15658.1|10
1644979780000|2022-02-16 02:49:40|15778.93|15658.93|15778.85|15658.85|15779.09|15659.09|15778.74|15658.74|9
1644979790000|2022-02-16 02:49:50|15778.63|15658.63|15778.45|15658.45|15779.28|15659.28|15778.45|15658.45|8
1644979800000|2022-02-16 02:50:00|15778.13|15658.13|15777.75|15657.75|15778.27|15658.27|15777.75|15657.75|9
1644979810000|2022-02-16 02:50:10|15777.72|15657.72|15778.43|15658.43|15778.69|15658.69|15777.33|15657.33|10
1644979820000|2022-02-16 02:50:20|15778.37|15658.37|15778.87|15658.87|15778.9|15658.9|15778.29|15658.29|10
1644979830000|2022-02-16 02:50:30|15778.96|15658.96|15779.26|15659.26|15779.36|15659.36|15778.96|15658.96|9
1644979840000|2022-02-16 02:50:40|15779.02|15659.02|15779|15659|15779.28|15659.28|15779|15659|10
1644979850000|2022-02-16 02:50:50|15779.48|15659.48|15780.1|15660.1|15780.49|15660.49|15779.48|15659.48|9
1644979860000|2022-02-16 02:51:00|15780.49|15660.49|15780.55|15660.55|15780.72|15660.72|15780.49|15660.49|8
1644979870000|2022-02-16 02:51:10|15780.61|15660.61|15782.23|15662.23|15782.23|15662.23|15780.61|15660.61|10
1644979880000|2022-02-16 02:51:20|15782.15|15662.15|15783.5|15663.5|15783.5|15663.5|15782.15|15662.15|9
1644979890000|2022-02-16 02:51:30|15783.53|15663.53|15783.74|15663.74|15783.74|15663.74|15783.44|15663.44|9
1644979900000|2022-02-16 02:51:40|15784.08|15664.08|15783.86|15663.86|15784.08|15664.08|15783.78|15663.78|10
1644979910000|2022-02-16 02:51:50|15784.2|15664.2|15785.38|15665.38|15785.38|15665.38|15784.12|15664.12|9
1644979920000|2022-02-16 02:52:00|15785.27|15665.27|15784.01|15664.01|15785.27|15665.27|15783.82|15663.82|10
1644979930000|2022-02-16 02:52:10|15783.83|15663.83|15783.77|15663.77|15784.15|15664.15|15782.67|15662.67|10
1644979940000|2022-02-16 02:52:20|15783.67|15663.67|15784.14|15664.14|15784.14|15664.14|15783.56|15663.56|10
1644979950000|2022-02-16 02:52:30|15784.13|15664.13|15783.08|15663.08|15784.15|15664.15|15783.08|15663.08|9
1644979960000|2022-02-16 02:52:40|15783.09|15663.09|15782.73|15662.73|15783.09|15663.09|15782.69|15662.69|9
1644979970000|2022-02-16 02:52:50|15782.72|15662.72|15781.86|15661.86|15782.72|15662.72|15781.76|15661.76|10
1644979980000|2022-02-16 02:53:00|15781.89|15661.89|15781.82|15661.82|15782.06|15662.06|15781.8|15661.8|9
1644979990000|2022-02-16 02:53:10|15781.99|15661.99|15781.1|15661.1|15781.99|15661.99|15781.06|15661.06|10
1644980000000|2022-02-16 02:53:20|15782.13|15662.13|15782.62|15662.62|15783.05|15663.05|15782.13|15662.13|9
1644980010000|2022-02-16 02:53:30|15782.4|15662.4|15782.36|15662.36|15782.4|15662.4|15782.08|15662.08|7
1644980020000|2022-02-16 02:53:40|15782.57|15662.57|15784.83|15664.83|15784.96|15664.96|15782.57|15662.57|10
1644980030000|2022-02-16 02:53:50|15784.93|15664.93|15785.18|15665.18|15785.28|15665.28|15784.93|15664.93|9
1644980040000|2022-02-16 02:54:00|15785.25|15665.25|15785.07|15665.07|15785.27|15665.27|15784.93|15664.93|9
1644980050000|2022-02-16 02:54:10|15784.5|15664.5|15786.31|15666.31|15786.31|15666.31|15784.23|15664.23|9
1644980060000|2022-02-16 02:54:20|15786.28|15666.28|15786.47|15666.47|15786.75|15666.75|15786.28|15666.28|9
1644980070000|2022-02-16 02:54:30|15786.63|15666.63|15785.99|15665.99|15786.63|15666.63|15785.77|15665.77|8
1644980080000|2022-02-16 02:54:40|15786.3|15666.3|15786.76|15666.76|15786.76|15666.76|15786.15|15666.15|7
1644980090000|2022-02-16 02:54:50|15786.83|15666.83|15787.28|15667.28|15787.61|15667.61|15786.83|15666.83|9
1644980100000|2022-02-16 02:55:00|15787.39|15667.39|15788.35|15668.35|15788.35|15668.35|15787.39|15667.39|9
1644980110000|2022-02-16 02:55:10|15788.48|15668.48|15790.36|15670.36|15790.48|15670.48|15788.48|15668.48|10
1644980120000|2022-02-16 02:55:20|15790.6|15670.6|15792.71|15672.71|15792.71|15672.71|15790.6|15670.6|9
1644980130000|2022-02-16 02:55:30|15792.59|15672.59|15795.13|15675.13|15795.13|15675.13|15792.59|15672.59|10
1644980140000|2022-02-16 02:55:40|15795.03|15675.03|15796.95|15676.95|15797.05|15677.05|15795.03|15675.03|10
1644980150000|2022-02-16 02:55:50|15797.14|15677.14|15799.81|15679.81|15799.81|15679.81|15796.76|15676.76|9
1644980160000|2022-02-16 02:56:00|15800.18|15680.18|15804.87|15684.87|15804.87|15684.87|15800.18|15680.18|10
1644980170000|2022-02-16 02:56:10|15805.82|15685.82|15806.29|15686.29|15806.86|15686.86|15805.82|15685.82|10
1644980180000|2022-02-16 02:56:20|15806.38|15686.38|15805.59|15685.59|15806.38|15686.38|15805.59|15685.59|9
1644980190000|2022-02-16 02:56:30|15805.8|15685.8|15805.11|15685.11|15805.8|15685.8|15804.98|15684.98|9
1644980200000|2022-02-16 02:56:40|15805.23|15685.23|15805.24|15685.24|15805.6|15685.6|15804.6|15684.6|10
1644980210000|2022-02-16 02:56:50|15804.95|15684.95|15806.4|15686.4|15806.53|15686.53|15804.95|15684.95|9
1644980220000|2022-02-16 02:57:00|15806.41|15686.41|15807.24|15687.24|15807.66|15687.66|15806.41|15686.41|10
1644980230000|2022-02-16 02:57:10|15806.93|15686.93|15807.8|15687.8|15808.5|15688.5|15806.93|15686.93|10
1644980240000|2022-02-16 02:57:20|15807.82|15687.82|15807.04|15687.04|15807.82|15687.82|15806.5|15686.5|8
1644980250000|2022-02-16 02:57:30|15806.99|15686.99|15808.6|15688.6|15808.6|15688.6|15806.89|15686.89|10
1644980260000|2022-02-16 02:57:40|15808.62|15688.62|15811.79|15691.79|15811.83|15691.83|15808.54|15688.54|10
1644980270000|2022-02-16 02:57:50|15811.5|15691.5|15811.75|15691.75|15811.77|15691.77|15811.37|15691.37|10
1644980280000|2022-02-16 02:58:00|15811.42|15691.42|15810.43|15690.43|15811.43|15691.43|15810.34|15690.34|8
1644980290000|2022-02-16 02:58:10|15810.64|15690.64|15809.82|15689.82|15810.7|15690.7|15809.79|15689.79|9
1644980300000|2022-02-16 02:58:20|15810.05|15690.05|15809.76|15689.76|15810.05|15690.05|15809.56|15689.56|8
1644980310000|2022-02-16 02:58:30|15809.71|15689.71|15810.06|15690.06|15810.13|15690.13|15809.6|15689.6|10
1644980320000|2022-02-16 02:58:40|15810|15690|15809.93|15689.93|15810.12|15690.12|15809.31|15689.31|10
1644980330000|2022-02-16 02:58:50|15809.89|15689.89|15810.16|15690.16|15810.37|15690.37|15809.75|15689.75|9
1644980340000|2022-02-16 02:59:00|15810.18|15690.18|15809.68|15689.68|15810.21|15690.21|15809.68|15689.68|9
1644980350000|2022-02-16 02:59:10|15809.51|15689.51|15810.25|15690.25|15810.32|15690.32|15808.93|15688.93|9
1644980360000|2022-02-16 02:59:20|15810.11|15690.11|15810.7|15690.7|15810.99|15690.99|15810.11|15690.11|10
1644980370000|2022-02-16 02:59:30|15810.5|15690.5|15810.99|15690.99|15811.29|15691.29|15810.5|15690.5|8
1644980380000|2022-02-16 02:59:40|15811.14|15691.14|15811.75|15691.75|15811.89|15691.89|15811.14|15691.14|9
1644980390000|2022-02-16 02:59:50|15812.48|15692.48|15813.1|15693.1|15813.1|15693.1|15812.2|15692.2|8
1644980400000|2022-02-16 03:00:00|15813.27|15693.27|15813.02|15693.02|15813.7|15693.7|15813.02|15693.02|9
1644980410000|2022-02-16 03:00:10|15812.98|15692.98|15812.97|15692.97|15813.34|15693.34|15812.41|15692.41|10
1644980420000|2022-02-16 03:00:20|15813.19|15693.19|15812.3|15692.3|15813.19|15693.19|15812.01|15692.01|10
1644980430000|2022-02-16 03:00:30|15812.31|15692.31|15811.56|15691.56|15812.31|15692.31|15811.56|15691.56|7
1644980440000|2022-02-16 03:00:40|15811.54|15691.54|15813.15|15693.15|15813.15|15693.15|15811.54|15691.54|9
1644980450000|2022-02-16 03:00:50|15811.91|15691.91|15813.21|15693.21|15813.23|15693.23|15811.91|15691.91|10
1644980460000|2022-02-16 03:01:00|15813.17|15693.17|15812.26|15692.26|15813.17|15693.17|15811.97|15691.97|10
1644980470000|2022-02-16 03:01:10|15812.21|15692.21|15812.07|15692.07|15812.64|15692.64|15812.07|15692.07|10
1644980480000|2022-02-16 03:01:20|15811.95|15691.95|15812.61|15692.61|15812.72|15692.72|15811.83|15691.83|10
1644980490000|2022-02-16 03:01:30|15812.68|15692.68|15814.81|15694.81|15814.85|15694.85|15812.68|15692.68|10
1644980500000|2022-02-16 03:01:40|15815.05|15695.05|15817.48|15697.48|15817.48|15697.48|15815.05|15695.05|9
1644980510000|2022-02-16 03:01:50|15817.4|15697.4|15817.77|15697.77|15817.77|15697.77|15817.4|15697.4|7
1644980520000|2022-02-16 03:02:00|15817.78|15697.78|15818.62|15698.62|15818.76|15698.76|15817.71|15697.71|8
1644980530000|2022-02-16 03:02:10|15818.78|15698.78|15818.33|15698.33|15818.92|15698.92|15818.33|15698.33|9
1644980540000|2022-02-16 03:02:20|15818.08|15698.08|15818.94|15698.94|15819.13|15699.13|15818.08|15698.08|9
1644980550000|2022-02-16 03:02:30|15818.98|15698.98|15822.37|15702.37|15822.37|15702.37|15818.98|15698.98|10
1644980560000|2022-02-16 03:02:40|15823.09|15703.09|15823.84|15703.84|15823.99|15703.99|15823.01|15703.01|10
1644980570000|2022-02-16 03:02:50|15823.82|15703.82|15824.34|15704.34|15824.34|15704.34|15823.82|15703.82|9
1644980580000|2022-02-16 03:03:00|15824.21|15704.21|15823.85|15703.85|15824.31|15704.31|15823.85|15703.85|8
1644980590000|2022-02-16 03:03:10|15822.77|15702.77|15822.84|15702.84|15823.51|15703.51|15822.44|15702.44|9
1644980600000|2022-02-16 03:03:20|15824.73|15704.73|15824.61|15704.61|15824.97|15704.97|15824.44|15704.44|10
1644980610000|2022-02-16 03:03:30|15824.49|15704.49|15824.24|15704.24|15824.54|15704.54|15824.06|15704.06|8
1644980620000|2022-02-16 03:03:40|15824.18|15704.18|15824.69|15704.69|15824.69|15704.69|15824.18|15704.18|10
1644980630000|2022-02-16 03:03:50|15824.71|15704.71|15825.79|15705.79|15825.79|15705.79|15824.71|15704.71|9
1644980640000|2022-02-16 03:04:00|15825.85|15705.85|15827.44|15707.44|15827.58|15707.58|15825.85|15705.85|10
1644980650000|2022-02-16 03:04:10|15827.96|15707.96|15829.75|15709.75|15829.75|15709.75|15827.96|15707.96|10
1644980660000|2022-02-16 03:04:20|15829.95|15709.95|15829.73|15709.73|15829.99|15709.99|15829.73|15709.73|10
1644980670000|2022-02-16 03:04:30|15829.81|15709.81|15829.75|15709.75|15830.06|15710.06|15829.75|15709.75|9
1644980680000|2022-02-16 03:04:40|15829.83|15709.83|15833.07|15713.07|15833.07|15713.07|15829.83|15709.83|10
1644980690000|2022-02-16 03:04:50|15833.01|15713.01|15833.83|15713.83|15834.19|15714.19|15833.01|15713.01|10
1644980700000|2022-02-16 03:05:00|15833.88|15713.88|15833.16|15713.16|15833.88|15713.88|15833.07|15713.07|10
1644980710000|2022-02-16 03:05:10|15832.75|15712.75|15833.29|15713.29|15833.29|15713.29|15832.45|15712.45|10
1644980720000|2022-02-16 03:05:20|15833.17|15713.17|15832.99|15712.99|15833.28|15713.28|15832.77|15712.77|10
1644980730000|2022-02-16 03:05:30|15832.84|15712.84|15832.54|15712.54|15832.88|15712.88|15832.44|15712.44|10
1644980740000|2022-02-16 03:05:40|15832.41|15712.41|15832.07|15712.07|15832.42|15712.42|15832.07|15712.07|8
1644980750000|2022-02-16 03:05:50|15832.15|15712.15|15832.01|15712.01|15832.32|15712.32|15831.8|15711.8|10
1644980760000|2022-02-16 03:06:00|15831.38|15711.38|15831.4|15711.4|15831.49|15711.49|15831.18|15711.18|10
1644980770000|2022-02-16 03:06:10|15831.51|15711.51|15833.21|15713.21|15833.21|15713.21|15831.51|15711.51|10
1644980780000|2022-02-16 03:06:20|15833.51|15713.51|15838.31|15718.31|15838.31|15718.31|15833.06|15713.06|10
1644980790000|2022-02-16 03:06:30|15838.34|15718.34|15839.89|15719.89|15841.78|15721.78|15838.34|15718.34|9
1644980800000|2022-02-16 03:06:40|15839.87|15719.87|15840.04|15720.04|15840.07|15720.07|15839.61|15719.61|9
1644980810000|2022-02-16 03:06:50|15839.98|15719.98|15841.55|15721.55|15841.67|15721.67|15839.98|15719.98|9
1644980820000|2022-02-16 03:07:00|15841.72|15721.72|15841.58|15721.58|15842.16|15722.16|15841.58|15721.58|10
1644980830000|2022-02-16 03:07:10|15841.76|15721.76|15842.23|15722.23|15842.51|15722.51|15841.74|15721.74|10
1644980840000|2022-02-16 03:07:20|15842.36|15722.36|15842.89|15722.89|15843.05|15723.05|15842.02|15722.02|10
1644980850000|2022-02-16 03:07:30|15842.99|15722.99|15842.67|15722.67|15842.99|15722.99|15842.08|15722.08|10
1644980860000|2022-02-16 03:07:40|15842.73|15722.73|15842.85|15722.85|15842.99|15722.99|15842.73|15722.73|8
1644980870000|2022-02-16 03:07:50|15842.82|15722.82|15842.11|15722.11|15842.82|15722.82|15842.11|15722.11|9
1644980880000|2022-02-16 03:08:00|15842.13|15722.13|15842.24|15722.24|15842.36|15722.36|15841.95|15721.95|9
1644980890000|2022-02-16 03:08:10|15842.26|15722.26|15841.86|15721.86|15842.74|15722.74|15841.85|15721.85|10
1644980900000|2022-02-16 03:08:20|15841.83|15721.83|15841.34|15721.34|15841.98|15721.98|15841.34|15721.34|9
1644980910000|2022-02-16 03:08:30|15841.47|15721.47|15840.37|15720.37|15841.47|15721.47|15840.37|15720.37|9
1644980920000|2022-02-16 03:08:40|15840.62|15720.62|15840.5|15720.5|15840.62|15720.62|15839.99|15719.99|10
1644980930000|2022-02-16 03:08:50|15841.07|15721.07|15841.76|15721.76|15841.98|15721.98|15841.07|15721.07|10
1644980940000|2022-02-16 03:09:00|15841.78|15721.78|15841.84|15721.84|15841.87|15721.87|15841.22|15721.22|9
1644980950000|2022-02-16 03:09:10|15842.6|15722.6|15848.58|15728.58|15848.58|15728.58|15842.6|15722.6|10
1644980960000|2022-02-16 03:09:20|15848.61|15728.61|15848.24|15728.24|15848.64|15728.64|15848.21|15728.21|8
1644980970000|2022-02-16 03:09:30|15848.34|15728.34|15849.94|15729.94|15849.94|15729.94|15848.23|15728.23|10
1644980980000|2022-02-16 03:09:40|15850.02|15730.02|15851.61|15731.61|15851.61|15731.61|15850.02|15730.02|10
1644980990000|2022-02-16 03:09:50|15851.53|15731.53|15853.77|15733.77|15853.77|15733.77|15851.53|15731.53|10
1644981000000|2022-02-16 03:10:00|15854.37|15734.37|15857.14|15737.14|15857.14|15737.14|15854.37|15734.37|10
1644981010000|2022-02-16 03:10:10|15857.2|15737.2|15860.37|15740.37|15860.37|15740.37|15857.13|15737.13|10
1644981020000|2022-02-16 03:10:20|15860.74|15740.74|15862.38|15742.38|15862.38|15742.38|15860.74|15740.74|10
1644981030000|2022-02-16 03:10:30|15861.86|15741.86|15862.14|15742.14|15862.59|15742.59|15861.78|15741.78|10
1644981040000|2022-02-16 03:10:40|15861.48|15741.48|15861|15741|15861.48|15741.48|15860.89|15740.89|9
1644981050000|2022-02-16 03:10:50|15861.15|15741.15|15862.19|15742.19|15862.19|15742.19|15861.07|15741.07|8
1644981060000|2022-02-16 03:11:00|15862.37|15742.37|15863.61|15743.61|15863.61|15743.61|15862.37|15742.37|9
1644981070000|2022-02-16 03:11:10|15863.99|15743.99|15866.91|15746.91|15866.91|15746.91|15863.99|15743.99|10
1644981080000|2022-02-16 03:11:20|15867.32|15747.32|15866.13|15746.13|15867.95|15747.95|15866.13|15746.13|10
1644981090000|2022-02-16 03:11:30|15866.32|15746.32|15865.2|15745.2|15866.32|15746.32|15865.17|15745.17|10
1644981100000|2022-02-16 03:11:40|15865.33|15745.33|15862.78|15742.78|15865.42|15745.42|15862.78|15742.78|10
1644981110000|2022-02-16 03:11:50|15862.64|15742.64|15862.31|15742.31|15862.64|15742.64|15862.26|15742.26|10
1644981120000|2022-02-16 03:12:00|15862.32|15742.32|15859.9|15739.9|15862.32|15742.32|15859.9|15739.9|10
1644981130000|2022-02-16 03:12:10|15860.18|15740.18|15859.27|15739.27|15860.18|15740.18|15859.25|15739.25|9
1644981140000|2022-02-16 03:12:20|15859.14|15739.14|15858.5|15738.5|15859.17|15739.17|15858.5|15738.5|10
1644981150000|2022-02-16 03:12:30|15858.74|15738.74|15857.92|15737.92|15858.74|15738.74|15857.69|15737.69|9
1644981160000|2022-02-16 03:12:40|15858.04|15738.04|15862.18|15742.18|15862.18|15742.18|15858.04|15738.04|10
1644981170000|2022-02-16 03:12:50|15862.58|15742.58|15864.88|15744.88|15864.96|15744.96|15862.58|15742.58|9
1644981180000|2022-02-16 03:13:00|15866.32|15746.32|15868|15748|15868|15748|15866.32|15746.32|10
1644981190000|2022-02-16 03:13:10|15868.12|15748.12|15868.41|15748.41|15868.87|15748.87|15868.11|15748.11|10
1644981200000|2022-02-16 03:13:20|15868.27|15748.27|15866.79|15746.79|15868.45|15748.45|15866.79|15746.79|10
1644981210000|2022-02-16 03:13:30|15866.68|15746.68|15865.66|15745.66|15866.68|15746.68|15865.66|15745.66|10
1644981220000|2022-02-16 03:13:40|15865.56|15745.56|15866|15746|15866|15746|15864.99|15744.99|10
1644981230000|2022-02-16 03:13:50|15866.05|15746.05|15865.07|15745.07|15866.12|15746.12|15864.78|15744.78|10
1644981240000|2022-02-16 03:14:00|15865.14|15745.14|15864.66|15744.66|15865.21|15745.21|15864.66|15744.66|7
1644981250000|2022-02-16 03:14:10|15864.69|15744.69|15864.43|15744.43|15864.69|15744.69|15863.82|15743.82|10
1644981260000|2022-02-16 03:14:20|15864.55|15744.55|15865.14|15745.14|15865.14|15745.14|15864.55|15744.55|9
1644981270000|2022-02-16 03:14:30|15865.33|15745.33|15865.35|15745.35|15865.44|15745.44|15865.33|15745.33|5
1644981280000|2022-02-16 03:14:40|15865.28|15745.28|15865.37|15745.37|15865.42|15745.42|15865.05|15745.05|7
1644981290000|2022-02-16 03:14:50|15865.29|15745.29|15865|15745|15865.3|15745.3|15864.99|15744.99|9
1644981300000|2022-02-16 03:15:00|15864.97|15744.97|15863.68|15743.68|15864.97|15744.97|15863.58|15743.58|10
1644981310000|2022-02-16 03:15:10|15862.8|15742.8|15863.02|15743.02|15863.5|15743.5|15862.49|15742.49|9
1644981320000|2022-02-16 03:15:20|15863.28|15743.28|15862.39|15742.39|15863.28|15743.28|15862.39|15742.39|9
1644981330000|2022-02-16 03:15:30|15862.35|15742.35|15862.56|15742.56|15862.72|15742.72|15861.98|15741.98|9
1644981340000|2022-02-16 03:15:40|15862.34|15742.34|15861.91|15741.91|15862.38|15742.38|15861.66|15741.66|10
1644981350000|2022-02-16 03:15:50|15862.03|15742.03|15862.14|15742.14|15862.18|15742.18|15861.89|15741.89|10
1644981360000|2022-02-16 03:16:00|15862.11|15742.11|15861.62|15741.62|15862.11|15742.11|15861.4|15741.4|9
1644981370000|2022-02-16 03:16:10|15861.49|15741.49|15859.07|15739.07|15861.49|15741.49|15859.07|15739.07|7
1644981380000|2022-02-16 03:16:20|15858.32|15738.32|15858.28|15738.28|15858.84|15738.84|15857.86|15737.86|10
1644981390000|2022-02-16 03:16:30|15858.49|15738.49|15857.61|15737.61|15858.51|15738.51|15857.44|15737.44|9
1644981400000|2022-02-16 03:16:40|15857.64|15737.64|15857.58|15737.58|15857.75|15737.75|15857.58|15737.58|9
1644981410000|2022-02-16 03:16:50|15857.64|15737.64|15858.41|15738.41|15858.41|15738.41|15857.54|15737.54|9
1644981420000|2022-02-16 03:17:00|15858.44|15738.44|15859.59|15739.59|15859.81|15739.81|15858.44|15738.44|10
1644981430000|2022-02-16 03:17:10|15859.43|15739.43|15859.23|15739.23|15860.27|15740.27|15859.23|15739.23|10
1644981440000|2022-02-16 03:17:20|15859.2|15739.2|15857.32|15737.32|15859.2|15739.2|15857.32|15737.32|7
1644981450000|2022-02-16 03:17:30|15857.37|15737.37|15857.13|15737.13|15857.53|15737.53|15857.13|15737.13|9
1644981460000|2022-02-16 03:17:40|15857.08|15737.08|15857.51|15737.51|15857.55|15737.55|15857.07|15737.07|7
1644981470000|2022-02-16 03:17:50|15857.63|15737.63|15857.84|15737.84|15858.23|15738.23|15857.63|15737.63|10
1644981480000|2022-02-16 03:18:00|15857.79|15737.79|15856.29|15736.29|15857.79|15737.79|15856.29|15736.29|6
1644981490000|2022-02-16 03:18:10|15855.72|15735.72|15854.97|15734.97|15855.72|15735.72|15854.97|15734.97|9
1644981500000|2022-02-16 03:18:20|15854.91|15734.91|15853.89|15733.89|15854.91|15734.91|15853.89|15733.89|7
1644981510000|2022-02-16 03:18:30|15854.07|15734.07|15854.04|15734.04|15854.13|15734.13|15853.87|15733.87|9
1644981520000|2022-02-16 03:18:40|15853.86|15733.86|15853.01|15733.01|15853.86|15733.86|15852.9|15732.9|9
1644981530000|2022-02-16 03:18:50|15853.15|15733.15|15852.7|15732.7|15853.15|15733.15|15852.7|15732.7|9
1644981540000|2022-02-16 03:19:00|15852.94|15732.94|15853.14|15733.14|15853.21|15733.21|15852.82|15732.82|10
1644981550000|2022-02-16 03:19:10|15853.21|15733.21|15852.73|15732.73|15853.21|15733.21|15852.73|15732.73|8
1644981560000|2022-02-16 03:19:20|15853.15|15733.15|15853.47|15733.47|15853.58|15733.58|15853.15|15733.15|9
1644981570000|2022-02-16 03:19:30|15853.3|15733.3|15853.85|15733.85|15853.85|15733.85|15853.3|15733.3|8
1644981580000|2022-02-16 03:19:40|15853.82|15733.82|15853.06|15733.06|15853.82|15733.82|15852.9|15732.9|10
1644981590000|2022-02-16 03:19:50|15853.28|15733.28|15855.95|15735.95|15855.95|15735.95|15853.28|15733.28|10
1644981600000|2022-02-16 03:20:00|15856.05|15736.05|15858.5|15738.5|15858.53|15738.53|15856.05|15736.05|10
1644981610000|2022-02-16 03:20:10|15858.49|15738.49|15859.46|15739.46|15859.46|15739.46|15858.42|15738.42|10
1644981620000|2022-02-16 03:20:20|15859.43|15739.43|15858.18|15738.18|15859.82|15739.82|15858.18|15738.18|10
1644981630000|2022-02-16 03:20:30|15858.12|15738.12|15856.89|15736.89|15858.12|15738.12|15856.89|15736.89|9
1644981640000|2022-02-16 03:20:40|15856.51|15736.51|15853.8|15733.8|15856.51|15736.51|15853.8|15733.8|8
1644981650000|2022-02-16 03:20:50|15853.5|15733.5|15850.09|15730.09|15853.62|15733.62|15850.09|15730.09|9
1644981660000|2022-02-16 03:21:00|15850.33|15730.33|15849.41|15729.41|15850.33|15730.33|15849.3|15729.3|10
1644981670000|2022-02-16 03:21:10|15849.36|15729.36|15847.49|15727.49|15849.36|15729.36|15847.49|15727.49|9
1644981680000|2022-02-16 03:21:20|15846.94|15726.94|15843.28|15723.28|15846.94|15726.94|15843.28|15723.28|10
1644981690000|2022-02-16 03:21:30|15843.03|15723.03|15842.13|15722.13|15843.03|15723.03|15842.13|15722.13|9
1644981700000|2022-02-16 03:21:40|15841.16|15721.16|15839.77|15719.77|15841.21|15721.21|15839.77|15719.77|9
1644981710000|2022-02-16 03:21:50|15839.66|15719.66|15838.26|15718.26|15839.66|15719.66|15838.26|15718.26|9
1644981720000|2022-02-16 03:22:00|15837.39|15717.39|15836.12|15716.12|15837.46|15717.46|15836.02|15716.02|9
1644981730000|2022-02-16 03:22:10|15835.65|15715.65|15833.71|15713.71|15835.65|15715.65|15833.71|15713.71|8
1644981740000|2022-02-16 03:22:20|15834.59|15714.59|15835.97|15715.97|15836.39|15716.39|15834.59|15714.59|10
1644981750000|2022-02-16 03:22:30|15836.09|15716.09|15835.7|15715.7|15836.09|15716.09|15835.53|15715.53|9
1644981760000|2022-02-16 03:22:40|15835.89|15715.89|15836.87|15716.87|15837.2|15717.2|15835.89|15715.89|10
1644981770000|2022-02-16 03:22:50|15836.89|15716.89|15836.77|15716.77|15837.07|15717.07|15836.52|15716.52|7
1644981780000|2022-02-16 03:23:00|15835.88|15715.88|15834.64|15714.64|15835.88|15715.88|15834.64|15714.64|10
1644981790000|2022-02-16 03:23:10|15834.5|15714.5|15833.16|15713.16|15834.52|15714.52|15833.16|15713.16|8
1644981800000|2022-02-16 03:23:20|15833.35|15713.35|15834.22|15714.22|15834.22|15714.22|15833.35|15713.35|9
1644981810000|2022-02-16 03:23:30|15834.64|15714.64|15835.84|15715.84|15835.9|15715.9|15834.64|15714.64|10
1644981820000|2022-02-16 03:23:40|15835.85|15715.85|15836.13|15716.13|15836.88|15716.88|15835.85|15715.85|10
1644981830000|2022-02-16 03:23:50|15836.22|15716.22|15834.24|15714.24|15837.09|15717.09|15834.24|15714.24|9
1644981840000|2022-02-16 03:24:00|15834.21|15714.21|15834.5|15714.5|15835.01|15715.01|15834.19|15714.19|8
1644981850000|2022-02-16 03:24:10|15834.49|15714.49|15835.76|15715.76|15835.81|15715.81|15834.35|15714.35|9
1644981860000|2022-02-16 03:24:20|15835.77|15715.77|15836.05|15716.05|15836.3|15716.3|15835.74|15715.74|10
1644981870000|2022-02-16 03:24:30|15836.18|15716.18|15836.36|15716.36|15836.43|15716.43|15836.13|15716.13|9
1644981880000|2022-02-16 03:24:40|15836.6|15716.6|15835.62|15715.62|15836.85|15716.85|15835.62|15715.62|8
1644981890000|2022-02-16 03:24:50|15835.33|15715.33|15835.04|15715.04|15835.63|15715.63|15835.04|15715.04|8
1644981900000|2022-02-16 03:25:00|15835.02|15715.02|15832.79|15712.79|15835.02|15715.02|15832.79|15712.79|7
1644981910000|2022-02-16 03:25:10|15832.77|15712.77|15829.66|15709.66|15832.77|15712.77|15829.66|15709.66|10
1644981920000|2022-02-16 03:25:20|15829.69|15709.69|15828.8|15708.8|15829.69|15709.69|15828.33|15708.33|10
1644981930000|2022-02-16 03:25:30|15828.87|15708.87|15829.05|15709.05|15829.05|15709.05|15828.8|15708.8|9
1644981940000|2022-02-16 03:25:40|15829.14|15709.14|15830.58|15710.58|15830.58|15710.58|15829.14|15709.14|7
1644981950000|2022-02-16 03:25:50|15830.64|15710.64|15830.39|15710.39|15830.64|15710.64|15830.28|15710.28|7
1644981960000|2022-02-16 03:26:00|15830.32|15710.32|15830.97|15710.97|15831.27|15711.27|15830.32|15710.32|9
1644981970000|2022-02-16 03:26:10|15831.09|15711.09|15831.12|15711.12|15831.19|15711.19|15830.83|15710.83|8
1644981980000|2022-02-16 03:26:20|15830.74|15710.74|15830.39|15710.39|15830.79|15710.79|15830.32|15710.32|8
1644981990000|2022-02-16 03:26:30|15830.49|15710.49|15830.84|15710.84|15831.05|15711.05|15830.37|15710.37|9
1644982000000|2022-02-16 03:26:40|15831.04|15711.04|15830.65|15710.65|15831.04|15711.04|15829.95|15709.95|10
1644982010000|2022-02-16 03:26:50|15830.69|15710.69|15830.08|15710.08|15831.03|15711.03|15830.07|15710.07|10
1644982020000|2022-02-16 03:27:00|15830.36|15710.36|15830.95|15710.95|15830.95|15710.95|15830.36|15710.36|9
1644982030000|2022-02-16 03:27:10|15830.97|15710.97|15830.65|15710.65|15831.18|15711.18|15830.65|15710.65|10
1644982040000|2022-02-16 03:27:20|15830.64|15710.64|15830.39|15710.39|15830.66|15710.66|15830.35|15710.35|9
1644982050000|2022-02-16 03:27:30|15830.63|15710.63|15830.82|15710.82|15830.97|15710.97|15830.56|15710.56|9
1644982060000|2022-02-16 03:27:40|15830.71|15710.71|15831.39|15711.39|15831.39|15711.39|15830.71|15710.71|8
1644982070000|2022-02-16 03:27:50|15831.3|15711.3|15832.27|15712.27|15832.27|15712.27|15831.17|15711.17|9
1644982080000|2022-02-16 03:28:00|15832.12|15712.12|15833.26|15713.26|15833.26|15713.26|15832.04|15712.04|10
1644982090000|2022-02-16 03:28:10|15833.3|15713.3|15833.4|15713.4|15833.6|15713.6|15833.3|15713.3|8
1644982100000|2022-02-16 03:28:20|15833|15713|15832.93|15712.93|15833.03|15713.03|15832.32|15712.32|9
1644982110000|2022-02-16 03:28:30|15832.95|15712.95|15833.89|15713.89|15833.89|15713.89|15832.91|15712.91|9
1644982120000|2022-02-16 03:28:40|15833.67|15713.67|15833.09|15713.09|15833.94|15713.94|15832.85|15712.85|9
1644982130000|2022-02-16 03:28:50|15833.11|15713.11|15833.97|15713.97|15833.97|15713.97|15833.11|15713.11|9
1644982140000|2022-02-16 03:29:00|15833.96|15713.96|15835.03|15715.03|15835.1|15715.1|15833.96|15713.96|10
1644982150000|2022-02-16 03:29:10|15835.2|15715.2|15835.35|15715.35|15835.35|15715.35|15835.01|15715.01|8
1644982160000|2022-02-16 03:29:20|15835.28|15715.28|15833.38|15713.38|15835.28|15715.28|15833.38|15713.38|9
1644982170000|2022-02-16 03:29:30|15833.26|15713.26|15831.56|15711.56|15833.49|15713.49|15831.56|15711.56|10
1644982180000|2022-02-16 03:29:40|15831.43|15711.43|15830.23|15710.23|15831.44|15711.44|15830.23|15710.23|10
1644982190000|2022-02-16 03:29:50|15830.52|15710.52|15830.22|15710.22|15830.77|15710.77|15830.04|15710.04|9
1644982200000|2022-02-16 03:30:00|15830.24|15710.24|15831.33|15711.33|15831.5|15711.5|15829.54|15709.54|10
1644982210000|2022-02-16 03:30:10|15831.37|15711.37|15831.38|15711.38|15831.38|15711.38|15831.04|15711.04|9
1644982220000|2022-02-16 03:30:20|15831.44|15711.44|15830.7|15710.7|15831.44|15711.44|15830.47|15710.47|10
1644982230000|2022-02-16 03:30:30|15830.6|15710.6|15829.75|15709.75|15830.6|15710.6|15829.75|15709.75|8
1644982240000|2022-02-16 03:30:40|15829.81|15709.81|15828.74|15708.74|15829.81|15709.81|15828.74|15708.74|10
1644982250000|2022-02-16 03:30:50|15828.87|15708.87|15828.1|15708.1|15828.87|15708.87|15827.85|15707.85|8
1644982260000|2022-02-16 03:31:00|15828.07|15708.07|15828.83|15708.83|15829.13|15709.13|15827.8|15707.8|9
1644982270000|2022-02-16 03:31:10|15828.86|15708.86|15824.08|15704.08|15828.86|15708.86|15824.08|15704.08|10
1644982280000|2022-02-16 03:31:20|15823.62|15703.62|15824.88|15704.88|15825.1|15705.1|15823.43|15703.43|10
1644982290000|2022-02-16 03:31:30|15824.55|15704.55|15824.23|15704.23|15824.64|15704.64|15824.14|15704.14|10
1644982300000|2022-02-16 03:31:40|15824.21|15704.21|15821.39|15701.39|15824.21|15704.21|15821.39|15701.39|10
1644982310000|2022-02-16 03:31:50|15821.51|15701.51|15817.3|15697.3|15821.53|15701.53|15817.3|15697.3|9
1644982320000|2022-02-16 03:32:00|15815.9|15695.9|15811.39|15691.39|15815.9|15695.9|15811.39|15691.39|10
1644982330000|2022-02-16 03:32:10|15811.04|15691.04|15805.57|15685.57|15811.04|15691.04|15805.57|15685.57|10
1644982340000|2022-02-16 03:32:20|15805.49|15685.49|15803.15|15683.15|15805.49|15685.49|15802.72|15682.72|9
1644982350000|2022-02-16 03:32:30|15803.08|15683.08|15802.24|15682.24|15803.16|15683.16|15802.07|15682.07|9
1644982360000|2022-02-16 03:32:40|15801.76|15681.76|15800.36|15680.36|15802.1|15682.1|15800.36|15680.36|10
1644982370000|2022-02-16 03:32:50|15799.99|15679.99|15798.1|15678.1|15799.99|15679.99|15798.1|15678.1|9
1644982380000|2022-02-16 03:33:00|15797.81|15677.81|15795.2|15675.2|15797.96|15677.96|15795.2|15675.2|10
1644982390000|2022-02-16 03:33:10|15795.18|15675.18|15795.1|15675.1|15796.14|15676.14|15795.1|15675.1|10
1644982400000|2022-02-16 03:33:20|15795.01|15675.01|15790.13|15670.13|15795.06|15675.06|15790.13|15670.13|10
1644982410000|2022-02-16 03:33:30|15790.09|15670.09|15786.59|15666.59|15790.09|15670.09|15786.59|15666.59|10
1644982420000|2022-02-16 03:33:40|15786.56|15666.56|15786.79|15666.79|15786.79|15666.79|15786.03|15666.03|9
1644982430000|2022-02-16 03:33:50|15786.98|15666.98|15786.29|15666.29|15787.86|15667.86|15786.29|15666.29|10
1644982440000|2022-02-16 03:34:00|15785.89|15665.89|15785.46|15665.46|15785.92|15665.92|15785.3|15665.3|10
1644982450000|2022-02-16 03:34:10|15785.22|15665.22|15783.82|15663.82|15785.22|15665.22|15783.82|15663.82|10
1644982460000|2022-02-16 03:34:20|15783.71|15663.71|15783.67|15663.67|15783.71|15663.71|15783.55|15663.55|9
1644982470000|2022-02-16 03:34:30|15783.55|15663.55|15781.57|15661.57|15783.55|15663.55|15781.57|15661.57|10
1644982480000|2022-02-16 03:34:40|15781.69|15661.69|15781.45|15661.45|15782.7|15662.7|15781.45|15661.45|9
1644982490000|2022-02-16 03:34:50|15781.35|15661.35|15780.96|15660.96|15781.4|15661.4|15780.96|15660.96|7
1644982500000|2022-02-16 03:35:00|15780.93|15660.93|15775.79|15655.79|15780.93|15660.93|15775.79|15655.79|10
1644982510000|2022-02-16 03:35:10|15775.53|15655.53|15772.53|15652.53|15775.53|15655.53|15772.53|15652.53|10
1644982520000|2022-02-16 03:35:20|15772.57|15652.57|15772.44|15652.44|15772.67|15652.67|15772.16|15652.16|8
1644982530000|2022-02-16 03:35:30|15772.5|15652.5|15771.81|15651.81|15772.69|15652.69|15771.81|15651.81|9
1644982540000|2022-02-16 03:35:40|15771.47|15651.47|15770.36|15650.36|15771.47|15651.47|15770.36|15650.36|10
1644982550000|2022-02-16 03:35:50|15770.05|15650.05|15767.63|15647.63|15770.05|15650.05|15767.63|15647.63|9
1644982560000|2022-02-16 03:36:00|15767.76|15647.76|15767.05|15647.05|15767.76|15647.76|15766.51|15646.51|9
1644982570000|2022-02-16 03:36:10|15767.06|15647.06|15766.24|15646.24|15767.2|15647.2|15766.09|15646.09|9
1644982580000|2022-02-16 03:36:20|15766.26|15646.26|15764.83|15644.83|15766.26|15646.26|15764.7|15644.7|10
1644982590000|2022-02-16 03:36:30|15764.67|15644.67|15764.45|15644.45|15764.67|15644.67|15764.16|15644.16|10
1644982600000|2022-02-16 03:36:40|15764.44|15644.44|15766.06|15646.06|15766.06|15646.06|15764.31|15644.31|9
1644982610000|2022-02-16 03:36:50|15766.26|15646.26|15770.18|15650.18|15770.18|15650.18|15766.26|15646.26|10
1644982620000|2022-02-16 03:37:00|15770.21|15650.21|15775.72|15655.72|15775.72|15655.72|15770.21|15650.21|10
1644982630000|2022-02-16 03:37:10|15775.97|15655.97|15776.12|15656.12|15776.49|15656.49|15775.22|15655.22|9
1644982640000|2022-02-16 03:37:20|15775.49|15655.49|15773.06|15653.06|15775.66|15655.66|15773.06|15653.06|10
1644982650000|2022-02-16 03:37:30|15773.27|15653.27|15774.02|15654.02|15774.09|15654.09|15773.15|15653.15|10
1644982660000|2022-02-16 03:37:40|15774.06|15654.06|15775.61|15655.61|15775.92|15655.92|15774.06|15654.06|9
1644982670000|2022-02-16 03:37:50|15776.1|15656.1|15775.53|15655.53|15776.1|15656.1|15775.4|15655.4|10
1644982680000|2022-02-16 03:38:00|15775.56|15655.56|15775.69|15655.69|15776.29|15656.29|15775.56|15655.56|10
1644982690000|2022-02-16 03:38:10|15775.98|15655.98|15775.21|15655.21|15776.29|15656.29|15775.21|15655.21|9
1644982700000|2022-02-16 03:38:20|15775.08|15655.08|15775|15655|15775.23|15655.23|15774.9|15654.9|7
1644982710000|2022-02-16 03:38:30|15774.87|15654.87|15773.77|15653.77|15774.87|15654.87|15773.77|15653.77|10
1644982720000|2022-02-16 03:38:40|15773.75|15653.75|15773.38|15653.38|15773.75|15653.75|15773.19|15653.19|9
1644982730000|2022-02-16 03:38:50|15772.62|15652.62|15771.91|15651.91|15772.62|15652.62|15771.91|15651.91|8
1644982740000|2022-02-16 03:39:00|15771.56|15651.56|15771.88|15651.88|15771.88|15651.88|15771.56|15651.56|8
1644982750000|2022-02-16 03:39:10|15772.12|15652.12|15773.07|15653.07|15773.07|15653.07|15772.1|15652.1|9
1644982760000|2022-02-16 03:39:20|15773.16|15653.16|15772.77|15652.77|15773.16|15653.16|15772.59|15652.59|9
1644982770000|2022-02-16 03:39:30|15772.76|15652.76|15774.8|15654.8|15774.8|15654.8|15772.67|15652.67|10
1644982780000|2022-02-16 03:39:40|15774.73|15654.73|15775.85|15655.85|15776.29|15656.29|15774.73|15654.73|10
1644982790000|2022-02-16 03:39:50|15775.81|15655.81|15774.58|15654.58|15776.3|15656.3|15774.58|15654.58|10
1644982800000|2022-02-16 03:40:00|15774.1|15654.1|15772.41|15652.41|15774.22|15654.22|15772.41|15652.41|10
1644982810000|2022-02-16 03:40:10|15772.39|15652.39|15772.42|15652.42|15772.42|15652.42|15771.29|15651.29|9
1644982820000|2022-02-16 03:40:20|15773.36|15653.36|15774.36|15654.36|15774.36|15654.36|15773.08|15653.08|10
1644982830000|2022-02-16 03:40:30|15774.42|15654.42|15773.49|15653.49|15774.42|15654.42|15773.49|15653.49|10
1644982840000|2022-02-16 03:40:40|15773.45|15653.45|15773.5|15653.5|15773.85|15653.85|15773.45|15653.45|9
1644982850000|2022-02-16 03:40:50|15773.53|15653.53|15773.35|15653.35|15773.53|15653.53|15772.94|15652.94|10
1644982860000|2022-02-16 03:41:00|15772.69|15652.69|15773.05|15653.05|15773.13|15653.13|15772.68|15652.68|9
1644982870000|2022-02-16 03:41:10|15773.32|15653.32|15775.11|15655.11|15775.11|15655.11|15773.1|15653.1|9
1644982880000|2022-02-16 03:41:20|15775.14|15655.14|15777.27|15657.27|15777.27|15657.27|15775.14|15655.14|10
1644982890000|2022-02-16 03:41:30|15777.16|15657.16|15777.88|15657.88|15777.91|15657.91|15777.05|15657.05|9
1644982900000|2022-02-16 03:41:40|15778.01|15658.01|15776.97|15656.97|15778.01|15658.01|15776.97|15656.97|8
1644982910000|2022-02-16 03:41:50|15777.08|15657.08|15776.73|15656.73|15777.51|15657.51|15776.67|15656.67|10
1644982920000|2022-02-16 03:42:00|15776.87|15656.87|15778.34|15658.34|15778.37|15658.37|15776.87|15656.87|8
1644982930000|2022-02-16 03:42:10|15778.13|15658.13|15778.93|15658.93|15779.19|15659.19|15778.13|15658.13|9
1644982940000|2022-02-16 03:42:20|15779.17|15659.17|15779.01|15659.01|15779.52|15659.52|15779.01|15659.01|10
1644982950000|2022-02-16 03:42:30|15779.21|15659.21|15779.5|15659.5|15779.5|15659.5|15779.04|15659.04|9
1644982960000|2022-02-16 03:42:40|15779.52|15659.52|15782.28|15662.28|15782.28|15662.28|15779.52|15659.52|9
1644982970000|2022-02-16 03:42:50|15782.39|15662.39|15783.31|15663.31|15783.31|15663.31|15782.39|15662.39|9
1644982980000|2022-02-16 03:43:00|15782.79|15662.79|15783.36|15663.36|15783.62|15663.62|15782.79|15662.79|10
1644982990000|2022-02-16 03:43:10|15783.11|15663.11|15781.92|15661.92|15783.11|15663.11|15781.92|15661.92|8
1644983000000|2022-02-16 03:43:20|15781.87|15661.87|15782.76|15662.76|15782.76|15662.76|15781.73|15661.73|10
1644983010000|2022-02-16 03:43:30|15783.29|15663.29|15783.5|15663.5|15783.85|15663.85|15783.13|15663.13|9
1644983020000|2022-02-16 03:43:40|15783.19|15663.19|15783.95|15663.95|15784.24|15664.24|15783.19|15663.19|10
1644983030000|2022-02-16 03:43:50|15784.24|15664.24|15786|15666|15786.01|15666.01|15784.24|15664.24|10
1644983040000|2022-02-16 03:44:00|15786.13|15666.13|15787.82|15667.82|15787.85|15667.85|15786.13|15666.13|10
1644983050000|2022-02-16 03:44:10|15788.38|15668.38|15789.62|15669.62|15789.62|15669.62|15788.33|15668.33|9
1644983060000|2022-02-16 03:44:20|15789.63|15669.63|15789.98|15669.98|15790.14|15670.14|15789.34|15669.34|10
1644983070000|2022-02-16 03:44:30|15790.08|15670.08|15790.74|15670.74|15791.03|15671.03|15789.86|15669.86|10
1644983080000|2022-02-16 03:44:40|15790.77|15670.77|15790.9|15670.9|15791.66|15671.66|15790.77|15670.77|10
1644983090000|2022-02-16 03:44:50|15791.16|15671.16|15791.35|15671.35|15792.39|15672.39|15791.16|15671.16|10
1644983100000|2022-02-16 03:45:00|15791.36|15671.36|15791.95|15671.95|15791.98|15671.98|15791.3|15671.3|9
1644983110000|2022-02-16 03:45:10|15792.11|15672.11|15795.14|15675.14|15795.14|15675.14|15792.11|15672.11|10
1644983120000|2022-02-16 03:45:20|15795.32|15675.32|15794.73|15674.73|15795.54|15675.54|15794.46|15674.46|9
1644983130000|2022-02-16 03:45:30|15794.71|15674.71|15795.36|15675.36|15795.36|15675.36|15794.42|15674.42|10
1644983140000|2022-02-16 03:45:40|15795.38|15675.38|15795.82|15675.82|15795.86|15675.86|15795.38|15675.38|7
1644983150000|2022-02-16 03:45:50|15795.8|15675.8|15795.9|15675.9|15796.17|15676.17|15795.8|15675.8|8
1644983160000|2022-02-16 03:46:00|15795.98|15675.98|15796.17|15676.17|15796.22|15676.22|15795.98|15675.98|7
1644983170000|2022-02-16 03:46:10|15796.24|15676.24|15795.69|15675.69|15796.45|15676.45|15795.56|15675.56|8
1644983180000|2022-02-16 03:46:20|15795.81|15675.81|15796.62|15676.62|15796.76|15676.76|15795.81|15675.81|8
1644983190000|2022-02-16 03:46:30|15795.65|15675.65|15793.12|15673.12|15795.65|15675.65|15792.89|15672.89|10
1644983200000|2022-02-16 03:46:40|15792.83|15672.83|15790.14|15670.14|15792.83|15672.83|15790.14|15670.14|9
1644983210000|2022-02-16 03:46:50|15789.65|15669.65|15788.71|15668.71|15789.65|15669.65|15788.51|15668.51|8
1644983220000|2022-02-16 03:47:00|15788.56|15668.56|15783.27|15663.27|15788.56|15668.56|15783.27|15663.27|10
1644983230000|2022-02-16 03:47:10|15783|15663|15781.75|15661.75|15783|15663|15781.75|15661.75|10
1644983240000|2022-02-16 03:47:20|15781.71|15661.71|15782.43|15662.43|15782.43|15662.43|15781.33|15661.33|9
1644983250000|2022-02-16 03:47:30|15782.36|15662.36|15782.92|15662.92|15783.01|15663.01|15782.21|15662.21|8
1644983260000|2022-02-16 03:47:40|15782.91|15662.91|15783.36|15663.36|15783.41|15663.41|15782.91|15662.91|6
1644983270000|2022-02-16 03:47:50|15783.19|15663.19|15784.43|15664.43|15784.9|15664.9|15783.19|15663.19|10
1644983280000|2022-02-16 03:48:00|15784.54|15664.54|15784.91|15664.91|15784.91|15664.91|15784.36|15664.36|6
1644983290000|2022-02-16 03:48:10|15784.74|15664.74|15785.26|15665.26|15785.26|15665.26|15784.74|15664.74|8
1644983300000|2022-02-16 03:48:20|15785.41|15665.41|15785.33|15665.33|15785.41|15665.41|15785.2|15665.2|6
1644983310000|2022-02-16 03:48:30|15785.37|15665.37|15785.46|15665.46|15785.48|15665.48|15785.34|15665.34|8
1644983320000|2022-02-16 03:48:40|15785.63|15665.63|15785.43|15665.43|15785.63|15665.63|15785.43|15665.43|7
1644983330000|2022-02-16 03:48:50|15785.57|15665.57|15785.28|15665.28|15785.62|15665.62|15785.22|15665.22|9
1644983340000|2022-02-16 03:49:00|15785.25|15665.25|15785.43|15665.43|15786.87|15666.87|15785.25|15665.25|10
1644983350000|2022-02-16 03:49:10|15785.31|15665.31|15784.11|15664.11|15785.38|15665.38|15783.9|15663.9|8
1644983360000|2022-02-16 03:49:20|15784.14|15664.14|15783.68|15663.68|15784.14|15664.14|15783.54|15663.54|8
1644983370000|2022-02-16 03:49:30|15783.65|15663.65|15784.38|15664.38|15784.45|15664.45|15783.57|15663.57|9
1644983380000|2022-02-16 03:49:40|15784.24|15664.24|15784.06|15664.06|15784.24|15664.24|15783.94|15663.94|9
1644983390000|2022-02-16 03:49:50|15783.85|15663.85|15784.29|15664.29|15784.29|15664.29|15783.69|15663.69|10
1644983400000|2022-02-16 03:50:00|15784.26|15664.26|15785.71|15665.71|15785.73|15665.73|15784.26|15664.26|9
1644983410000|2022-02-16 03:50:10|15785.91|15665.91|15785.43|15665.43|15786.1|15666.1|15785.35|15665.35|9
1644983420000|2022-02-16 03:50:20|15785.54|15665.54|15785.89|15665.89|15785.92|15665.92|15785.47|15665.47|7
1644983430000|2022-02-16 03:50:30|15785.87|15665.87|15786.48|15666.48|15786.48|15666.48|15785.83|15665.83|9
1644983440000|2022-02-16 03:50:40|15786.27|15666.27|15786.01|15666.01|15786.49|15666.49|15785.93|15665.93|10
1644983450000|2022-02-16 03:50:50|15785.72|15665.72|15786.45|15666.45|15786.59|15666.59|15785.72|15665.72|10
1644983460000|2022-02-16 03:51:00|15786.44|15666.44|15786.48|15666.48|15786.62|15666.62|15786.33|15666.33|8
1644983470000|2022-02-16 03:51:10|15786.43|15666.43|15786.56|15666.56|15786.56|15666.56|15786.15|15666.15|10
1644983480000|2022-02-16 03:51:20|15786.5|15666.5|15786.12|15666.12|15786.5|15666.5|15785.84|15665.84|10
1644983490000|2022-02-16 03:51:30|15785.96|15665.96|15785.02|15665.02|15785.96|15665.96|15784.89|15664.89|10
1644983500000|2022-02-16 03:51:40|15785.36|15665.36|15785.28|15665.28|15785.62|15665.62|15785.1|15665.1|9
1644983510000|2022-02-16 03:51:50|15785.41|15665.41|15784.95|15664.95|15785.41|15665.41|15784.95|15664.95|10
1644983520000|2022-02-16 03:52:00|15784.94|15664.94|15784.96|15664.96|15785.5|15665.5|15784.94|15664.94|8
1644983530000|2022-02-16 03:52:10|15784.77|15664.77|15784.38|15664.38|15784.77|15664.77|15784.28|15664.28|9
1644983540000|2022-02-16 03:52:20|15784.4|15664.4|15783.65|15663.65|15784.4|15664.4|15783.56|15663.56|8
1644983550000|2022-02-16 03:52:30|15783.51|15663.51|15782.87|15662.87|15783.69|15663.69|15782.87|15662.87|10
1644983560000|2022-02-16 03:52:40|15782.16|15662.16|15780.85|15660.85|15782.19|15662.19|15780.85|15660.85|9
1644983570000|2022-02-16 03:52:50|15780.74|15660.74|15777.84|15657.84|15780.74|15660.74|15777.84|15657.84|8
1644983580000|2022-02-16 03:53:00|15777.95|15657.95|15776.84|15656.84|15777.98|15657.98|15776.84|15656.84|10
1644983590000|2022-02-16 03:53:10|15776.7|15656.7|15773.83|15653.83|15776.7|15656.7|15773.83|15653.83|10
1644983600000|2022-02-16 03:53:20|15773.76|15653.76|15773.85|15653.85|15774.59|15654.59|15773.76|15653.76|8
1644983610000|2022-02-16 03:53:30|15773.96|15653.96|15773.99|15653.99|15774.11|15654.11|15773.7|15653.7|9
1644983620000|2022-02-16 03:53:40|15774.08|15654.08|15772.92|15652.92|15774.15|15654.15|15772.92|15652.92|9
1644983630000|2022-02-16 03:53:50|15772.89|15652.89|15773.14|15653.14|15773.22|15653.22|15772.89|15652.89|10
1644983640000|2022-02-16 03:54:00|15773.47|15653.47|15772.72|15652.72|15773.47|15653.47|15772.72|15652.72|10
1644983650000|2022-02-16 03:54:10|15772.66|15652.66|15772.38|15652.38|15772.66|15652.66|15771.4|15651.4|10
1644983660000|2022-02-16 03:54:20|15772.39|15652.39|15773.59|15653.59|15773.61|15653.61|15772.39|15652.39|9
1644983670000|2022-02-16 03:54:30|15773.56|15653.56|15773.55|15653.55|15773.68|15653.68|15773.55|15653.55|9
1644983680000|2022-02-16 03:54:40|15773.24|15653.24|15773.72|15653.72|15773.72|15653.72|15773.24|15653.24|9
1644983690000|2022-02-16 03:54:50|15773.81|15653.81|15772.94|15652.94|15773.81|15653.81|15772.94|15652.94|9
1644983700000|2022-02-16 03:55:00|15773.18|15653.18|15771.54|15651.54|15773.27|15653.27|15771.54|15651.54|10
1644983710000|2022-02-16 03:55:10|15771.62|15651.62|15767.43|15647.43|15771.62|15651.62|15767.3|15647.3|10
1644983720000|2022-02-16 03:55:20|15767.45|15647.45|15767.74|15647.74|15768.14|15648.14|15767.02|15647.02|9
1644983730000|2022-02-16 03:55:30|15767.75|15647.75|15767.08|15647.08|15768.12|15648.12|15767.08|15647.08|10
1644983740000|2022-02-16 03:55:40|15767.25|15647.25|15766.44|15646.44|15767.42|15647.42|15766.44|15646.44|9
1644983750000|2022-02-16 03:55:50|15766.51|15646.51|15767|15647|15767.15|15647.15|15766.51|15646.51|10
1644983760000|2022-02-16 03:56:00|15766.77|15646.77|15767.29|15647.29|15767.29|15647.29|15766.53|15646.53|10
1644983770000|2022-02-16 03:56:10|15766.95|15646.95|15768.54|15648.54|15768.7|15648.7|15766.95|15646.95|10
1644983780000|2022-02-16 03:56:20|15768.67|15648.67|15768.72|15648.72|15768.72|15648.72|15768.34|15648.34|9
1644983790000|2022-02-16 03:56:30|15768.89|15648.89|15769.95|15649.95|15769.97|15649.97|15768.89|15648.89|9
1644983800000|2022-02-16 03:56:40|15769.9|15649.9|15769.86|15649.86|15769.97|15649.97|15769.76|15649.76|6
1644983810000|2022-02-16 03:56:50|15769.57|15649.57|15769.74|15649.74|15769.83|15649.83|15769.57|15649.57|8
1644983820000|2022-02-16 03:57:00|15769.71|15649.71|15770.11|15650.11|15770.7|15650.7|15769.71|15649.71|10
1644983830000|2022-02-16 03:57:10|15770.07|15650.07|15769.82|15649.82|15770.15|15650.15|15769.82|15649.82|9
1644983840000|2022-02-16 03:57:20|15769.67|15649.67|15769.5|15649.5|15770.07|15650.07|15769.49|15649.49|9
1644983850000|2022-02-16 03:57:30|15769.45|15649.45|15769.81|15649.81|15769.81|15649.81|15769.45|15649.45|9
1644983860000|2022-02-16 03:57:40|15769.9|15649.9|15769.84|15649.84|15770.21|15650.21|15769.84|15649.84|10
1644983870000|2022-02-16 03:57:50|15769.76|15649.76|15769.55|15649.55|15769.76|15649.76|15769.51|15649.51|8
1644983880000|2022-02-16 03:58:00|15769.66|15649.66|15769.66|15649.66|15769.9|15649.9|15769.66|15649.66|9
1644983890000|2022-02-16 03:58:10|15769.68|15649.68|15770.04|15650.04|15770.36|15650.36|15769.55|15649.55|9
1644983900000|2022-02-16 03:58:20|15770.16|15650.16|15770.15|15650.15|15770.52|15650.52|15770.14|15650.14|9
1644983910000|2022-02-16 03:58:30|15769.98|15649.98|15770.36|15650.36|15770.44|15650.44|15769.98|15649.98|8
1644983920000|2022-02-16 03:58:40|15770.24|15650.24|15771.17|15651.17|15771.29|15651.29|15770.24|15650.24|10
1644983930000|2022-02-16 03:58:50|15771.13|15651.13|15771.47|15651.47|15771.47|15651.47|15771.13|15651.13|6
1644983940000|2022-02-16 03:59:00|15771.49|15651.49|15772.25|15652.25|15772.25|15652.25|15771.49|15651.49|10
1644983950000|2022-02-16 03:59:10|15772.29|15652.29|15774.26|15654.26|15774.44|15654.44|15772.28|15652.28|10
1644983960000|2022-02-16 03:59:20|15774.08|15654.08|15774.21|15654.21|15774.61|15654.61|15774.04|15654.04|10
1644983970000|2022-02-16 03:59:30|15774.27|15654.27|15773.38|15653.38|15774.38|15654.38|15773.38|15653.38|10
1644983980000|2022-02-16 03:59:40|15772.97|15652.97|15772.77|15652.77|15773.02|15653.02|15772.77|15652.77|9
1644983990000|2022-02-16 03:59:50|15772.49|15652.49|15772.26|15652.26|15772.56|15652.56|15772.21|15652.21|8
1644984000000|2022-02-16 04:00:00|15772.27|15652.27|15771.44|15651.44|15772.27|15652.27|15771.44|15651.44|8
1644984010000|2022-02-16 04:00:10|15771.4|15651.4|15771.34|15651.34|15771.66|15651.66|15771.34|15651.34|8
1644984020000|2022-02-16 04:00:20|15771.36|15651.36|15771.21|15651.21|15771.36|15651.36|15771.11|15651.11|9
1644984030000|2022-02-16 04:00:30|15771.18|15651.18|15770.84|15650.84|15771.18|15651.18|15770.71|15650.71|9
1644984040000|2022-02-16 04:00:40|15771.15|15651.15|15770.86|15650.86|15772.34|15652.34|15770.86|15650.86|10
1644984050000|2022-02-16 04:00:50|15770.69|15650.69|15766.55|15646.55|15770.69|15650.69|15766.55|15646.55|10
1644984060000|2022-02-16 04:01:00|15766.12|15646.12|15761.14|15641.14|15766.12|15646.12|15761.14|15641.14|10
1644984070000|2022-02-16 04:01:10|15760.98|15640.98|15761.42|15641.42|15761.54|15641.54|15760.37|15640.37|10
1644984080000|2022-02-16 04:01:20|15761.53|15641.53|15761.61|15641.61|15761.85|15641.85|15761.53|15641.53|8
1644984090000|2022-02-16 04:01:30|15761.6|15641.6|15762.19|15642.19|15762.21|15642.21|15761.6|15641.6|9
1644984100000|2022-02-16 04:01:40|15762.12|15642.12|15764.76|15644.76|15764.76|15644.76|15762.12|15642.12|10
1644984110000|2022-02-16 04:01:50|15765.22|15645.22|15762.7|15642.7|15765.8|15645.8|15762.61|15642.61|10
1644984120000|2022-02-16 04:02:00|15762.37|15642.37|15761.07|15641.07|15762.37|15642.37|15761.07|15641.07|10
1644984130000|2022-02-16 04:02:10|15760.76|15640.76|15763.71|15643.71|15763.71|15643.71|15760.75|15640.75|10
1644984140000|2022-02-16 04:02:20|15763.82|15643.82|15765.64|15645.64|15765.83|15645.83|15763.82|15643.82|10
1644984150000|2022-02-16 04:02:30|15765.87|15645.87|15767.9|15647.9|15767.9|15647.9|15765.55|15645.55|10
1644984160000|2022-02-16 04:02:40|15767.99|15647.99|15768.51|15648.51|15768.51|15648.51|15767.82|15647.82|10
1644984170000|2022-02-16 04:02:50|15768.77|15648.77|15768.9|15648.9|15768.94|15648.94|15768.42|15648.42|10
1644984180000|2022-02-16 04:03:00|15768.93|15648.93|15769.36|15649.36|15769.36|15649.36|15768.86|15648.86|9
1644984190000|2022-02-16 04:03:10|15769.32|15649.32|15769.02|15649.02|15769.34|15649.34|15769.01|15649.01|9
1644984200000|2022-02-16 04:03:20|15769.46|15649.46|15770.17|15650.17|15770.29|15650.29|15769.46|15649.46|9
1644984210000|2022-02-16 04:03:30|15770.18|15650.18|15770.72|15650.72|15770.83|15650.83|15770.18|15650.18|10
1644984220000|2022-02-16 04:03:40|15770.63|15650.63|15769.33|15649.33|15770.63|15650.63|15769.33|15649.33|8
1644984230000|2022-02-16 04:03:50|15769.39|15649.39|15768.34|15648.34|15769.39|15649.39|15767.83|15647.83|10
1644984240000|2022-02-16 04:04:00|15768.29|15648.29|15769.47|15649.47|15769.5|15649.5|15768.28|15648.28|8
1644984250000|2022-02-16 04:04:10|15769.48|15649.48|15767.87|15647.87|15769.48|15649.48|15767.87|15647.87|10
1644984260000|2022-02-16 04:04:20|15767.96|15647.96|15766.55|15646.55|15768.09|15648.09|15766.55|15646.55|10
1644984270000|2022-02-16 04:04:30|15766.75|15646.75|15766.37|15646.37|15767.81|15647.81|15766.12|15646.12|10
1644984280000|2022-02-16 04:04:40|15766.55|15646.55|15766.99|15646.99|15767.14|15647.14|15766.55|15646.55|10
1644984290000|2022-02-16 04:04:50|15767.1|15647.1|15766.86|15646.86|15767.28|15647.28|15766.71|15646.71|10
1644984300000|2022-02-16 04:05:00|15767.01|15647.01|15766.61|15646.61|15767.16|15647.16|15766.52|15646.52|10
1644984310000|2022-02-16 04:05:10|15766.6|15646.6|15767.55|15647.55|15767.55|15647.55|15766.55|15646.55|10
1644984320000|2022-02-16 04:05:20|15767.6|15647.6|15768.59|15648.59|15769.02|15649.02|15767.6|15647.6|10
1644984330000|2022-02-16 04:05:30|15768.66|15648.66|15769.76|15649.76|15769.76|15649.76|15768.66|15648.66|9
1644984340000|2022-02-16 04:05:40|15769.61|15649.61|15769.01|15649.01|15769.85|15649.85|15768.73|15648.73|10
1644984350000|2022-02-16 04:05:50|15768.98|15648.98|15769.54|15649.54|15769.54|15649.54|15768.66|15648.66|8
1644984360000|2022-02-16 04:06:00|15769.47|15649.47|15768.38|15648.38|15769.47|15649.47|15768.38|15648.38|9
1644984370000|2022-02-16 04:06:10|15768.19|15648.19|15768.04|15648.04|15768.19|15648.19|15767.87|15647.87|10
1644984380000|2022-02-16 04:06:20|15767.46|15647.46|15766.95|15646.95|15767.46|15647.46|15766.92|15646.92|9
1644984390000|2022-02-16 04:06:30|15766.79|15646.79|15766.69|15646.69|15766.79|15646.79|15766.37|15646.37|10
1644984400000|2022-02-16 04:06:40|15766.63|15646.63|15765.39|15645.39|15766.63|15646.63|15765.39|15645.39|8
1644984410000|2022-02-16 04:06:50|15765.35|15645.35|15765.8|15645.8|15766.34|15646.34|15765.05|15645.05|10
1644984420000|2022-02-16 04:07:00|15765.76|15645.76|15765.04|15645.04|15765.76|15645.76|15764.85|15644.85|10
1644984430000|2022-02-16 04:07:10|15764.99|15644.99|15763.83|15643.83|15765.05|15645.05|15763.75|15643.75|9
1644984440000|2022-02-16 04:07:20|15763.73|15643.73|15764.21|15644.21|15764.21|15644.21|15763.63|15643.63|7
1644984450000|2022-02-16 04:07:30|15764.13|15644.13|15764.66|15644.66|15764.83|15644.83|15764.13|15644.13|10
1644984460000|2022-02-16 04:07:40|15764.57|15644.57|15764.72|15644.72|15765.25|15645.25|15764.47|15644.47|10
1644984470000|2022-02-16 04:07:50|15764.78|15644.78|15763.56|15643.56|15765.06|15645.06|15763.52|15643.52|9
1644984480000|2022-02-16 04:08:00|15763.58|15643.58|15763.59|15643.59|15763.86|15643.86|15763.56|15643.56|9
1644984490000|2022-02-16 04:08:10|15763.62|15643.62|15762.85|15642.85|15763.62|15643.62|15761.57|15641.57|9
1644984500000|2022-02-16 04:08:20|15762.9|15642.9|15762.23|15642.23|15762.95|15642.95|15761.64|15641.64|10
1644984510000|2022-02-16 04:08:30|15762.34|15642.34|15761.33|15641.33|15762.63|15642.63|15761.33|15641.33|9
1644984520000|2022-02-16 04:08:40|15761.14|15641.14|15759.34|15639.34|15761.16|15641.16|15759.34|15639.34|9
1644984530000|2022-02-16 04:08:50|15759.43|15639.43|15754.89|15634.89|15759.43|15639.43|15754.89|15634.89|10
1644984540000|2022-02-16 04:09:00|15754.32|15634.32|15750.53|15630.53|15754.32|15634.32|15750.53|15630.53|9
1644984550000|2022-02-16 04:09:10|15750.32|15630.32|15745.9|15625.9|15750.42|15630.42|15745.9|15625.9|10
1644984560000|2022-02-16 04:09:20|15745.71|15625.71|15741.61|15621.61|15745.72|15625.72|15741.61|15621.61|9
1644984570000|2022-02-16 04:09:30|15741.4|15621.4|15740.3|15620.3|15741.4|15621.4|15740.3|15620.3|10
1644984580000|2022-02-16 04:09:40|15740.29|15620.29|15741.11|15621.11|15741.11|15621.11|15739.94|15619.94|10
1644984590000|2022-02-16 04:09:50|15741.28|15621.28|15742.07|15622.07|15742.07|15622.07|15741.28|15621.28|10
1644984600000|2022-02-16 04:10:00|15742.17|15622.17|15743.38|15623.38|15743.38|15623.38|15742.17|15622.17|10
1644984610000|2022-02-16 04:10:10|15744.06|15624.06|15744.93|15624.93|15744.93|15624.93|15744.04|15624.04|10
1644984620000|2022-02-16 04:10:20|15745.09|15625.09|15745.01|15625.01|15745.52|15625.52|15745|15625|8
1644984630000|2022-02-16 04:10:30|15745.43|15625.43|15746.33|15626.33|15746.38|15626.38|15745.21|15625.21|9
1644984640000|2022-02-16 04:10:40|15746.48|15626.48|15746.52|15626.52|15746.73|15626.73|15746.47|15626.47|10
1644984650000|2022-02-16 04:10:50|15746.24|15626.24|15746.23|15626.23|15746.49|15626.49|15746.03|15626.03|10
1644984660000|2022-02-16 04:11:00|15746.18|15626.18|15745.77|15625.77|15746.18|15626.18|15745.65|15625.65|10
1644984670000|2022-02-16 04:11:10|15745.71|15625.71|15744.87|15624.87|15745.71|15625.71|15744.33|15624.33|10
1644984680000|2022-02-16 04:11:20|15744.77|15624.77|15741.25|15621.25|15744.8|15624.8|15741.16|15621.16|9
1644984690000|2022-02-16 04:11:30|15741.32|15621.32|15740.32|15620.32|15741.32|15621.32|15740.32|15620.32|9
1644984700000|2022-02-16 04:11:40|15740.35|15620.35|15740.9|15620.9|15741|15621|15740.18|15620.18|10
1644984710000|2022-02-16 04:11:50|15740.91|15620.91|15740.04|15620.04|15740.91|15620.91|15740.02|15620.02|9
1644984720000|2022-02-16 04:12:00|15740.2|15620.2|15739.94|15619.94|15740.39|15620.39|15739.94|15619.94|10
1644984730000|2022-02-16 04:12:10|15740.01|15620.01|15742.15|15622.15|15742.16|15622.16|15740.01|15620.01|10
1644984740000|2022-02-16 04:12:20|15742.17|15622.17|15742.48|15622.48|15742.58|15622.58|15741.89|15621.89|8
1644984750000|2022-02-16 04:12:30|15742.45|15622.45|15744.98|15624.98|15744.98|15624.98|15742.28|15622.28|10
1644984760000|2022-02-16 04:12:40|15745.08|15625.08|15744.96|15624.96|15745.22|15625.22|15744.63|15624.63|9
1644984770000|2022-02-16 04:12:50|15744.85|15624.85|15742.91|15622.91|15744.85|15624.85|15742.91|15622.91|10
1644984780000|2022-02-16 04:13:00|15742.84|15622.84|15741.32|15621.32|15742.84|15622.84|15741.32|15621.32|10
1644984790000|2022-02-16 04:13:10|15741.01|15621.01|15739.72|15619.72|15741.3|15621.3|15739.72|15619.72|10
1644984800000|2022-02-16 04:13:20|15739.36|15619.36|15735.6|15615.6|15739.36|15619.36|15735.6|15615.6|10
1644984810000|2022-02-16 04:13:30|15735.47|15615.47|15730.33|15610.33|15735.47|15615.47|15730.33|15610.33|10
1644984820000|2022-02-16 04:13:40|15730.17|15610.17|15731.6|15611.6|15731.6|15611.6|15729.85|15609.85|8
1644984830000|2022-02-16 04:13:50|15731.46|15611.46|15732.46|15612.46|15732.75|15612.75|15731.46|15611.46|10
1644984840000|2022-02-16 04:14:00|15732.84|15612.84|15733.22|15613.22|15733.22|15613.22|15732.49|15612.49|10
1644984850000|2022-02-16 04:14:10|15733.27|15613.27|15732.09|15612.09|15733.43|15613.43|15732.08|15612.08|10
1644984860000|2022-02-16 04:14:20|15731.8|15611.8|15731.89|15611.89|15731.89|15611.89|15730.75|15610.75|10
1644984870000|2022-02-16 04:14:30|15731.96|15611.96|15733.47|15613.47|15733.71|15613.71|15731.96|15611.96|10
1644984880000|2022-02-16 04:14:40|15733.78|15613.78|15734.4|15614.4|15734.4|15614.4|15733.72|15613.72|10
1644984890000|2022-02-16 04:14:50|15734.68|15614.68|15735.6|15615.6|15735.76|15615.76|15734.68|15614.68|10
1644984900000|2022-02-16 04:15:00|15735.84|15615.84|15736.2|15616.2|15736.2|15616.2|15735.8|15615.8|10
1644984910000|2022-02-16 04:15:10|15736.36|15616.36|15735.42|15615.42|15736.36|15616.36|15735.37|15615.37|10
1644984920000|2022-02-16 04:15:20|15735.01|15615.01|15734.64|15614.64|15735.14|15615.14|15734.64|15614.64|9
1644984930000|2022-02-16 04:15:30|15734.78|15614.78|15734.85|15614.85|15735.48|15615.48|15734.73|15614.73|9
1644984940000|2022-02-16 04:15:40|15735.37|15615.37|15733.37|15613.37|15735.37|15615.37|15733.33|15613.33|10
1644984950000|2022-02-16 04:15:50|15733.32|15613.32|15731.22|15611.22|15733.32|15613.32|15731.22|15611.22|9
1644984960000|2022-02-16 04:16:00|15730.91|15610.91|15730.95|15610.95|15730.97|15610.97|15730.51|15610.51|9
1644984970000|2022-02-16 04:16:10|15730.76|15610.76|15730.8|15610.8|15731.39|15611.39|15730.61|15610.61|10
1644984980000|2022-02-16 04:16:20|15730.63|15610.63|15728.66|15608.66|15730.63|15610.63|15728.66|15608.66|9
1644984990000|2022-02-16 04:16:30|15729.03|15609.03|15727.66|15607.66|15729.34|15609.34|15727.66|15607.66|10
1644985000000|2022-02-16 04:16:40|15727.62|15607.62|15726.63|15606.63|15727.68|15607.68|15726.63|15606.63|9
1644985010000|2022-02-16 04:16:50|15726.42|15606.42|15723.27|15603.27|15726.42|15606.42|15723.27|15603.27|10
1644985020000|2022-02-16 04:17:00|15721.81|15601.81|15719.54|15599.54|15721.81|15601.81|15719.25|15599.25|10
1644985030000|2022-02-16 04:17:10|15719.62|15599.62|15718.84|15598.84|15719.8|15599.8|15718.84|15598.84|10
1644985040000|2022-02-16 04:17:20|15718.63|15598.63|15717.15|15597.15|15718.71|15598.71|15717.15|15597.15|9
1644985050000|2022-02-16 04:17:30|15717.26|15597.26|15714.42|15594.42|15717.26|15597.26|15714.42|15594.42|10
1644985060000|2022-02-16 04:17:40|15713.78|15593.78|15711.53|15591.53|15713.78|15593.78|15711.53|15591.53|9
1644985070000|2022-02-16 04:17:50|15711.34|15591.34|15708.89|15588.89|15711.89|15591.89|15708.89|15588.89|10
1644985080000|2022-02-16 04:18:00|15708.58|15588.58|15695.12|15575.12|15708.58|15588.58|15695.12|15575.12|10
1644985090000|2022-02-16 04:18:10|15695.21|15575.21|15684.52|15564.52|15695.21|15575.21|15684.52|15564.52|10
1644985100000|2022-02-16 04:18:20|15682.49|15562.49|15676.89|15556.89|15682.49|15562.49|15676.18|15556.18|10
1644985110000|2022-02-16 04:18:30|15676.76|15556.76|15675.95|15555.95|15677.65|15557.65|15675.95|15555.95|10
1644985120000|2022-02-16 04:18:40|15675.08|15555.08|15674.33|15554.33|15676.25|15556.25|15674.33|15554.33|9
1644985130000|2022-02-16 04:18:50|15674.23|15554.23|15668.29|15548.29|15675.3|15555.3|15668.29|15548.29|10
1644985140000|2022-02-16 04:19:00|15666.19|15546.19|15652.52|15532.52|15666.19|15546.19|15651.65|15531.65|10
1644985150000|2022-02-16 04:19:10|15653.19|15533.19|15657.13|15537.13|15657.13|15537.13|15653.1|15533.1|9
1644985160000|2022-02-16 04:19:20|15657.23|15537.23|15660.88|15540.88|15660.88|15540.88|15657.23|15537.23|10
1644985170000|2022-02-16 04:19:30|15660.54|15540.54|15662.54|15542.54|15662.69|15542.69|15660.54|15540.54|10
1644985180000|2022-02-16 04:19:40|15663.02|15543.02|15664.61|15544.61|15664.61|15544.61|15663|15543|10
1644985190000|2022-02-16 04:19:50|15664.95|15544.95|15666.62|15546.62|15667.51|15547.51|15664.95|15544.95|10
1644985200000|2022-02-16 04:20:00|15666.84|15546.84|15666.25|15546.25|15667.2|15547.2|15666.23|15546.23|10
1644985210000|2022-02-16 04:20:10|15665.74|15545.74|15665.55|15545.55|15665.74|15545.74|15664.99|15544.99|10
1644985220000|2022-02-16 04:20:20|15665.22|15545.22|15665.93|15545.93|15665.99|15545.99|15665.2|15545.2|10
1644985230000|2022-02-16 04:20:30|15666.16|15546.16|15662.5|15542.5|15666.16|15546.16|15662.5|15542.5|10
1644985240000|2022-02-16 04:20:40|15662.71|15542.71|15664.35|15544.35|15664.56|15544.56|15662.48|15542.48|10
1644985250000|2022-02-16 04:20:50|15664.57|15544.57|15662.67|15542.67|15664.7|15544.7|15662.41|15542.41|10
1644985260000|2022-02-16 04:21:00|15663.6|15543.6|15665.77|15545.77|15665.99|15545.99|15663.55|15543.55|9
1644985270000|2022-02-16 04:21:10|15666.42|15546.42|15669.22|15549.22|15669.22|15549.22|15665.43|15545.43|10
1644985280000|2022-02-16 04:21:20|15669.63|15549.63|15670.02|15550.02|15671.21|15551.21|15669.57|15549.57|10
1644985290000|2022-02-16 04:21:30|15669.97|15549.97|15668.77|15548.77|15669.97|15549.97|15668.54|15548.54|10
1644985300000|2022-02-16 04:21:40|15668.48|15548.48|15668.1|15548.1|15668.67|15548.67|15667.69|15547.69|10
1644985310000|2022-02-16 04:21:50|15667.47|15547.47|15668.54|15548.54|15668.54|15548.54|15667.47|15547.47|10
1644985320000|2022-02-16 04:22:00|15668.76|15548.76|15666.04|15546.04|15668.76|15548.76|15666.04|15546.04|10
1644985330000|2022-02-16 04:22:10|15665.55|15545.55|15663.9|15543.9|15665.55|15545.55|15663.8|15543.8|10
1644985340000|2022-02-16 04:22:20|15663.56|15543.56|15662.73|15542.73|15663.56|15543.56|15662.51|15542.51|10
1644985350000|2022-02-16 04:22:30|15662.48|15542.48|15659.71|15539.71|15662.48|15542.48|15659.71|15539.71|10
1644985360000|2022-02-16 04:22:40|15660.02|15540.02|15658.13|15538.13|15660.02|15540.02|15658.13|15538.13|10
1644985370000|2022-02-16 04:22:50|15656.66|15536.66|15651.7|15531.7|15656.78|15536.78|15651.7|15531.7|10
1644985380000|2022-02-16 04:23:00|15651.44|15531.44|15650.42|15530.42|15651.44|15531.44|15650.42|15530.42|9
1644985390000|2022-02-16 04:23:10|15650.22|15530.22|15653.66|15533.66|15653.72|15533.72|15650.22|15530.22|10
1644985400000|2022-02-16 04:23:20|15654.12|15534.12|15654.81|15534.81|15655.42|15535.42|15654.08|15534.08|9
1644985410000|2022-02-16 04:23:30|15655.41|15535.41|15661.65|15541.65|15661.68|15541.68|15655.41|15535.41|10
1644985420000|2022-02-16 04:23:40|15662.3|15542.3|15663.71|15543.71|15664.89|15544.89|15662.3|15542.3|9
1644985430000|2022-02-16 04:23:50|15663.88|15543.88|15666.39|15546.39|15666.39|15546.39|15663.88|15543.88|8
1644985440000|2022-02-16 04:24:00|15666.9|15546.9|15667.26|15547.26|15668.84|15548.84|15666.9|15546.9|9
1644985450000|2022-02-16 04:24:10|15667.19|15547.19|15670.45|15550.45|15670.45|15550.45|15666.83|15546.83|10
1644985460000|2022-02-16 04:24:20|15670.32|15550.32|15675.46|15555.46|15675.46|15555.46|15670.32|15550.32|10
1644985470000|2022-02-16 04:24:30|15676.19|15556.19|15676.31|15556.31|15676.53|15556.53|15675.73|15555.73|10
1644985480000|2022-02-16 04:24:40|15676.37|15556.37|15676.88|15556.88|15677.2|15557.2|15676.37|15556.37|10
1644985490000|2022-02-16 04:24:50|15675.94|15555.94|15675.33|15555.33|15675.94|15555.94|15675.11|15555.11|10
1644985500000|2022-02-16 04:25:00|15675.26|15555.26|15677.35|15557.35|15677.35|15557.35|15675.26|15555.26|10
1644985510000|2022-02-16 04:25:10|15676.93|15556.93|15671.54|15551.54|15676.93|15556.93|15671.54|15551.54|10
1644985520000|2022-02-16 04:25:20|15670.01|15550.01|15665.69|15545.69|15670.01|15550.01|15665.47|15545.47|10
1644985530000|2022-02-16 04:25:30|15665.41|15545.41|15657.92|15537.92|15665.41|15545.41|15657.92|15537.92|10
1644985540000|2022-02-16 04:25:40|15657.59|15537.59|15655.2|15535.2|15657.59|15537.59|15654.66|15534.66|10
1644985550000|2022-02-16 04:25:50|15655.18|15535.18|15652.73|15532.73|15655.18|15535.18|15652.73|15532.73|10
1644985560000|2022-02-16 04:26:00|15651.45|15531.45|15647.84|15527.84|15651.45|15531.45|15647.44|15527.44|10
1644985570000|2022-02-16 04:26:10|15648.24|15528.24|15648.15|15528.15|15648.4|15528.4|15647.9|15527.9|10
1644985580000|2022-02-16 04:26:20|15648.49|15528.49|15649.81|15529.81|15650.62|15530.62|15648.49|15528.49|10
1644985590000|2022-02-16 04:26:30|15648.81|15528.81|15646.59|15526.59|15648.81|15528.81|15646.59|15526.59|9
1644985600000|2022-02-16 04:26:40|15646.49|15526.49|15644.37|15524.37|15646.49|15526.49|15644.19|15524.19|9
1644985610000|2022-02-16 04:26:50|15644.6|15524.6|15641.53|15521.53|15644.83|15524.83|15641.53|15521.53|10
1644985620000|2022-02-16 04:27:00|15640.24|15520.24|15636.57|15516.57|15640.24|15520.24|15636.57|15516.57|10
1644985630000|2022-02-16 04:27:10|15632.84|15512.84|15618.86|15498.86|15632.84|15512.84|15618.86|15498.86|10
1644985640000|2022-02-16 04:27:20|15617.48|15497.48|15610.84|15490.84|15617.48|15497.48|15610.84|15490.84|10
1644985650000|2022-02-16 04:27:30|15611.3|15491.3|15611.87|15491.87|15611.87|15491.87|15611.01|15491.01|10
1644985660000|2022-02-16 04:27:40|15612.62|15492.62|15616.41|15496.41|15616.41|15496.41|15612.62|15492.62|10
1644985670000|2022-02-16 04:27:50|15615.52|15495.52|15614.49|15494.49|15616.48|15496.48|15614.49|15494.49|10
1644985680000|2022-02-16 04:28:00|15614.12|15494.12|15614.29|15494.29|15614.32|15494.32|15613.45|15493.45|10
1644985690000|2022-02-16 04:28:10|15613.76|15493.76|15613.59|15493.59|15614.15|15494.15|15613.25|15493.25|10
1644985700000|2022-02-16 04:28:20|15613.27|15493.27|15612.11|15492.11|15613.59|15493.59|15611.93|15491.93|10
1644985710000|2022-02-16 04:28:30|15612.38|15492.38|15612.45|15492.45|15613.17|15493.17|15612.38|15492.38|10
1644985720000|2022-02-16 04:28:40|15612.98|15492.98|15613.78|15493.78|15614.14|15494.14|15612.98|15492.98|10
1644985730000|2022-02-16 04:28:50|15615.24|15495.24|15619.3|15499.3|15619.37|15499.37|15615.24|15495.24|10
1644985740000|2022-02-16 04:29:00|15620.3|15500.3|15625.53|15505.53|15625.53|15505.53|15620.3|15500.3|10
1644985750000|2022-02-16 04:29:10|15625.97|15505.97|15624.34|15504.34|15626.27|15506.27|15623.9|15503.9|10
1644985760000|2022-02-16 04:29:20|15624.44|15504.44|15625.64|15505.64|15625.93|15505.93|15624.07|15504.07|10
1644985770000|2022-02-16 04:29:30|15625.35|15505.35|15626.19|15506.19|15626.19|15506.19|15625.35|15505.35|9
1644985780000|2022-02-16 04:29:40|15626.14|15506.14|15626.92|15506.92|15626.92|15506.92|15626.09|15506.09|9
1644985790000|2022-02-16 04:29:50|15627.24|15507.24|15624.57|15504.57|15627.35|15507.35|15624.57|15504.57|10
1644985800000|2022-02-16 04:30:00|15623.32|15503.32|15613.8|15493.8|15623.32|15503.32|15613.44|15493.44|10
1644985810000|2022-02-16 04:30:10|15614.56|15494.56|15619.53|15499.53|15619.53|15499.53|15614.56|15494.56|10
1644985820000|2022-02-16 04:30:20|15619.91|15499.91|15618.22|15498.22|15620.71|15500.71|15618.22|15498.22|10
1644985830000|2022-02-16 04:30:30|15618.35|15498.35|15618.02|15498.02|15619.97|15499.97|15618.02|15498.02|10
1644985840000|2022-02-16 04:30:40|15617.76|15497.76|15615.77|15495.77|15617.76|15497.76|15615.65|15495.65|10
1644985850000|2022-02-16 04:30:50|15615.87|15495.87|15616.99|15496.99|15617.05|15497.05|15615.87|15495.87|9
1644985860000|2022-02-16 04:31:00|15616.83|15496.83|15617.42|15497.42|15617.43|15497.43|15616.78|15496.78|10
1644985870000|2022-02-16 04:31:10|15617.27|15497.27|15619.01|15499.01|15619.03|15499.03|15617.22|15497.22|9
1644985880000|2022-02-16 04:31:20|15619.23|15499.23|15621.98|15501.98|15622.24|15502.24|15619.23|15499.23|10
1644985890000|2022-02-16 04:31:30|15621.87|15501.87|15624.39|15504.39|15624.54|15504.54|15621.69|15501.69|10
1644985900000|2022-02-16 04:31:40|15624.88|15504.88|15626.06|15506.06|15626.17|15506.17|15624.88|15504.88|10
1644985910000|2022-02-16 04:31:50|15626.4|15506.4|15628.46|15508.46|15628.46|15508.46|15626.4|15506.4|10
1644985920000|2022-02-16 04:32:00|15628.62|15508.62|15633.59|15513.59|15633.59|15513.59|15628.62|15508.62|10
1644985930000|2022-02-16 04:32:10|15634|15514|15637.37|15517.37|15637.37|15517.37|15634|15514|10
1644985940000|2022-02-16 04:32:20|15638.39|15518.39|15642.19|15522.19|15642.19|15522.19|15638.39|15518.39|10
1644985950000|2022-02-16 04:32:30|15643.11|15523.11|15643.6|15523.6|15644.01|15524.01|15643.11|15523.11|10
1644985960000|2022-02-16 04:32:40|15643.61|15523.61|15648.45|15528.45|15648.64|15528.64|15643.61|15523.61|10
1644985970000|2022-02-16 04:32:50|15649.25|15529.25|15655.17|15535.17|15655.43|15535.43|15649.25|15529.25|10
1644985980000|2022-02-16 04:33:00|15654.43|15534.43|15649.78|15529.78|15654.43|15534.43|15649.78|15529.78|9
1644985990000|2022-02-16 04:33:10|15649.53|15529.53|15652.2|15532.2|15652.48|15532.48|15649.34|15529.34|10
1644986000000|2022-02-16 04:33:20|15652.69|15532.69|15653.79|15533.79|15653.99|15533.99|15652.69|15532.69|10
1644986010000|2022-02-16 04:33:30|15653.73|15533.73|15653|15533|15653.73|15533.73|15652.53|15532.53|9
1644986020000|2022-02-16 04:33:40|15652.68|15532.68|15652.25|15532.25|15652.71|15532.71|15652.2|15532.2|10
1644986030000|2022-02-16 04:33:50|15652.26|15532.26|15655.19|15535.19|15655.19|15535.19|15652.26|15532.26|10
1644986040000|2022-02-16 04:34:00|15655.21|15535.21|15655.54|15535.54|15655.57|15535.57|15655.19|15535.19|9
1644986050000|2022-02-16 04:34:10|15655.63|15535.63|15658.97|15538.97|15658.97|15538.97|15655.63|15535.63|10
1644986060000|2022-02-16 04:34:20|15659.13|15539.13|15662.55|15542.55|15662.55|15542.55|15659.13|15539.13|10
1644986070000|2022-02-16 04:34:30|15663|15543|15662.42|15542.42|15663.11|15543.11|15662.42|15542.42|8
1644986080000|2022-02-16 04:34:40|15662.33|15542.33|15662.34|15542.34|15662.78|15542.78|15661.9|15541.9|8
1644986090000|2022-02-16 04:34:50|15662.31|15542.31|15663.19|15543.19|15663.19|15543.19|15662.31|15542.31|10
1644986100000|2022-02-16 04:35:00|15663.58|15543.58|15666.11|15546.11|15666.29|15546.29|15663.58|15543.58|9
1644986110000|2022-02-16 04:35:10|15666.4|15546.4|15668.08|15548.08|15668.08|15548.08|15666.4|15546.4|9
1644986120000|2022-02-16 04:35:20|15668.15|15548.15|15670|15550|15670|15550|15668.15|15548.15|9
1644986130000|2022-02-16 04:35:30|15669.92|15549.92|15669.4|15549.4|15669.93|15549.93|15669.4|15549.4|9
1644986140000|2022-02-16 04:35:40|15669.33|15549.33|15669.55|15549.55|15669.74|15549.74|15668.89|15548.89|10
1644986150000|2022-02-16 04:35:50|15669.57|15549.57|15665.28|15545.28|15669.57|15549.57|15665.28|15545.28|10
1644986160000|2022-02-16 04:36:00|15665.44|15545.44|15663.12|15543.12|15665.44|15545.44|15663.12|15543.12|10
1644986170000|2022-02-16 04:36:10|15662.96|15542.96|15662.66|15542.66|15662.96|15542.96|15661.15|15541.15|9
1644986180000|2022-02-16 04:36:20|15663.08|15543.08|15665.51|15545.51|15665.51|15545.51|15663.08|15543.08|8
1644986190000|2022-02-16 04:36:30|15665.53|15545.53|15667.2|15547.2|15667.2|15547.2|15665.47|15545.47|9
1644986200000|2022-02-16 04:36:40|15667.22|15547.22|15667.64|15547.64|15667.64|15547.64|15667.21|15547.21|9
1644986210000|2022-02-16 04:36:50|15667.71|15547.71|15669.77|15549.77|15669.77|15549.77|15667.6|15547.6|10
1644986220000|2022-02-16 04:37:00|15669.75|15549.75|15670.69|15550.69|15670.87|15550.87|15669.75|15549.75|10
1644986230000|2022-02-16 04:37:10|15670.93|15550.93|15670.92|15550.92|15671.02|15551.02|15670.71|15550.71|10
1644986240000|2022-02-16 04:37:20|15671.07|15551.07|15671.2|15551.2|15671.52|15551.52|15671.06|15551.06|10
1644986250000|2022-02-16 04:37:30|15671.22|15551.22|15671.98|15551.98|15672.11|15552.11|15670.74|15550.74|10
1644986260000|2022-02-16 04:37:40|15672.04|15552.04|15672.25|15552.25|15672.48|15552.48|15672.04|15552.04|7
1644986270000|2022-02-16 04:37:50|15672.09|15552.09|15673.25|15553.25|15673.29|15553.29|15672.09|15552.09|6
1644986280000|2022-02-16 04:38:00|15673.74|15553.74|15674|15554|15674|15554|15673.71|15553.71|8
1644986290000|2022-02-16 04:38:10|15674.08|15554.08|15677.56|15557.56|15677.56|15557.56|15674.08|15554.08|9
1644986300000|2022-02-16 04:38:20|15678.28|15558.28|15680.39|15560.39|15680.39|15560.39|15678.28|15558.28|10
1644986310000|2022-02-16 04:38:30|15680.55|15560.55|15681.16|15561.16|15681.85|15561.85|15680.25|15560.25|10
1644986320000|2022-02-16 04:38:40|15681.01|15561.01|15678.84|15558.84|15681.01|15561.01|15678.84|15558.84|9
1644986330000|2022-02-16 04:38:50|15678.63|15558.63|15675.8|15555.8|15678.63|15558.63|15675.8|15555.8|10
1644986340000|2022-02-16 04:39:00|15675.31|15555.31|15674.6|15554.6|15675.83|15555.83|15674.6|15554.6|10
1644986350000|2022-02-16 04:39:10|15674.17|15554.17|15673.41|15553.41|15674.17|15554.17|15673.31|15553.31|9
1644986360000|2022-02-16 04:39:20|15673.43|15553.43|15675.57|15555.57|15675.57|15555.57|15673.43|15553.43|9
1644986370000|2022-02-16 04:39:30|15675.79|15555.79|15674.9|15554.9|15675.99|15555.99|15674.9|15554.9|9
1644986380000|2022-02-16 04:39:40|15674.68|15554.68|15675.18|15555.18|15675.18|15555.18|15674.44|15554.44|10
1644986390000|2022-02-16 04:39:50|15675.34|15555.34|15675.72|15555.72|15675.72|15555.72|15675.24|15555.24|10
1644986400000|2022-02-16 04:40:00|15676.08|15556.08|15677.23|15557.23|15677.68|15557.68|15676.08|15556.08|10
1644986410000|2022-02-16 04:40:10|15677.29|15557.29|15678.66|15558.66|15678.66|15558.66|15677.29|15557.29|8
1644986420000|2022-02-16 04:40:20|15679.01|15559.01|15678.48|15558.48|15679.06|15559.06|15678.48|15558.48|10
1644986430000|2022-02-16 04:40:30|15678.82|15558.82|15679.23|15559.23|15679.37|15559.37|15678.49|15558.49|10
1644986440000|2022-02-16 04:40:40|15679.41|15559.41|15681.66|15561.66|15681.66|15561.66|15679.41|15559.41|9
1644986450000|2022-02-16 04:40:50|15681.79|15561.79|15686.53|15566.53|15686.53|15566.53|15681.79|15561.79|10
1644986460000|2022-02-16 04:41:00|15687.13|15567.13|15688.79|15568.79|15688.79|15568.79|15687.13|15567.13|10
1644986470000|2022-02-16 04:41:10|15688.69|15568.69|15688.97|15568.97|15689.42|15569.42|15688.5|15568.5|10
1644986480000|2022-02-16 04:41:20|15689.3|15569.3|15689.71|15569.71|15689.74|15569.74|15689|15569|10
1644986490000|2022-02-16 04:41:30|15689.92|15569.92|15690.53|15570.53|15690.53|15570.53|15689.92|15569.92|6
1644986500000|2022-02-16 04:41:40|15690.45|15570.45|15690.25|15570.25|15690.45|15570.45|15689.81|15569.81|9
1644986510000|2022-02-16 04:41:50|15690.43|15570.43|15690.7|15570.7|15690.96|15570.96|15690.15|15570.15|10
1644986520000|2022-02-16 04:42:00|15690.72|15570.72|15691.47|15571.47|15691.5|15571.5|15690.58|15570.58|10
1644986530000|2022-02-16 04:42:10|15691.44|15571.44|15689.33|15569.33|15691.44|15571.44|15689.33|15569.33|10
1644986540000|2022-02-16 04:42:20|15689.72|15569.72|15689.9|15569.9|15690.09|15570.09|15689.37|15569.37|10
1644986550000|2022-02-16 04:42:30|15689.91|15569.91|15692.79|15572.79|15692.79|15572.79|15689.91|15569.91|10
1644986560000|2022-02-16 04:42:40|15692.78|15572.78|15691.93|15571.93|15692.96|15572.96|15691.86|15571.86|9
1644986570000|2022-02-16 04:42:50|15691.69|15571.69|15691.36|15571.36|15691.72|15571.72|15691.36|15571.36|9
1644986580000|2022-02-16 04:43:00|15691.35|15571.35|15691.48|15571.48|15691.48|15571.48|15690.89|15570.89|9
1644986590000|2022-02-16 04:43:10|15691.6|15571.6|15693.87|15573.87|15694.02|15574.02|15691.6|15571.6|10
1644986600000|2022-02-16 04:43:20|15694.12|15574.12|15694.89|15574.89|15694.89|15574.89|15694.12|15574.12|7
1644986610000|2022-02-16 04:43:30|15694.91|15574.91|15694.64|15574.64|15694.96|15574.96|15694.63|15574.63|9
1644986620000|2022-02-16 04:43:40|15694.67|15574.67|15693.86|15573.86|15694.67|15574.67|15693.86|15573.86|7
1644986630000|2022-02-16 04:43:50|15693.44|15573.44|15693.25|15573.25|15693.48|15573.48|15693.25|15573.25|10
1644986640000|2022-02-16 04:44:00|15693.02|15573.02|15692.25|15572.25|15693.04|15573.04|15692.21|15572.21|10
1644986650000|2022-02-16 04:44:10|15691.83|15571.83|15690.33|15570.33|15691.83|15571.83|15690.31|15570.31|9
1644986660000|2022-02-16 04:44:20|15689.77|15569.77|15689.57|15569.57|15689.77|15569.77|15689.4|15569.4|7
1644986670000|2022-02-16 04:44:30|15689.62|15569.62|15689.81|15569.81|15689.84|15569.84|15689.62|15569.62|7
1644986680000|2022-02-16 04:44:40|15689.88|15569.88|15689.47|15569.47|15690.22|15570.22|15689.47|15569.47|9
1644986690000|2022-02-16 04:44:50|15689.37|15569.37|15688.3|15568.3|15689.37|15569.37|15688.3|15568.3|10
1644986700000|2022-02-16 04:45:00|15687.7|15567.7|15685.39|15565.39|15687.7|15567.7|15685.33|15565.33|10
1644986710000|2022-02-16 04:45:10|15685.28|15565.28|15683.19|15563.19|15685.28|15565.28|15682.85|15562.85|10
1644986720000|2022-02-16 04:45:20|15683.74|15563.74|15683.48|15563.48|15683.74|15563.74|15683.09|15563.09|10
1644986730000|2022-02-16 04:45:30|15683.45|15563.45|15685.22|15565.22|15685.27|15565.27|15683.45|15563.45|9
1644986740000|2022-02-16 04:45:40|15685.74|15565.74|15687.87|15567.87|15687.87|15567.87|15685.74|15565.74|9
1644986750000|2022-02-16 04:45:50|15687.91|15567.91|15688.82|15568.82|15688.96|15568.96|15687.91|15567.91|9
1644986760000|2022-02-16 04:46:00|15689.06|15569.06|15689.91|15569.91|15689.91|15569.91|15689.06|15569.06|8
1644986770000|2022-02-16 04:46:10|15689.86|15569.86|15692.22|15572.22|15692.22|15572.22|15689.86|15569.86|10
1644986780000|2022-02-16 04:46:20|15692.5|15572.5|15694.44|15574.44|15694.44|15574.44|15692.5|15572.5|10
1644986790000|2022-02-16 04:46:30|15694.3|15574.3|15695.26|15575.26|15695.28|15575.28|15694.3|15574.3|9
1644986800000|2022-02-16 04:46:40|15695.16|15575.16|15695.8|15575.8|15696.04|15576.04|15695.16|15575.16|9
1644986810000|2022-02-16 04:46:50|15695.87|15575.87|15696.16|15576.16|15696.3|15576.3|15695.65|15575.65|9
1644986820000|2022-02-16 04:47:00|15696.17|15576.17|15695.83|15575.83|15696.4|15576.4|15695.83|15575.83|9
1644986830000|2022-02-16 04:47:10|15695.68|15575.68|15694.57|15574.57|15695.71|15575.71|15694.57|15574.57|10
1644986840000|2022-02-16 04:47:20|15694.67|15574.67|15692.68|15572.68|15694.69|15574.69|15692.67|15572.67|9
1644986850000|2022-02-16 04:47:30|15692.9|15572.9|15689.29|15569.29|15692.9|15572.9|15689.29|15569.29|9
1644986860000|2022-02-16 04:47:40|15689.23|15569.23|15688.13|15568.13|15689.23|15569.23|15688.13|15568.13|7
1644986870000|2022-02-16 04:47:50|15687.98|15567.98|15688.36|15568.36|15688.5|15568.5|15687.92|15567.92|9
1644986880000|2022-02-16 04:48:00|15688.58|15568.58|15687.26|15567.26|15688.58|15568.58|15687.26|15567.26|10
1644986890000|2022-02-16 04:48:10|15687.44|15567.44|15687.59|15567.59|15687.99|15567.99|15687.34|15567.34|9
1644986900000|2022-02-16 04:48:20|15687.06|15567.06|15686.74|15566.74|15687.11|15567.11|15686.74|15566.74|9
1644986910000|2022-02-16 04:48:30|15686.75|15566.75|15686.38|15566.38|15686.75|15566.75|15686.34|15566.34|10
1644986920000|2022-02-16 04:48:40|15686.46|15566.46|15685.74|15565.74|15686.47|15566.47|15685.74|15565.74|7
1644986930000|2022-02-16 04:48:50|15685.91|15565.91|15685.92|15565.92|15686.11|15566.11|15685.91|15565.91|5
1644986940000|2022-02-16 04:49:00|15685.93|15565.93|15684.49|15564.49|15685.93|15565.93|15684.48|15564.48|8
1644986950000|2022-02-16 04:49:10|15684.18|15564.18|15683.8|15563.8|15684.18|15564.18|15683.8|15563.8|7
1644986960000|2022-02-16 04:49:20|15683.71|15563.71|15684.27|15564.27|15684.29|15564.29|15683.71|15563.71|7
1644986970000|2022-02-16 04:49:30|15684.46|15564.46|15684.57|15564.57|15684.57|15564.57|15684.34|15564.34|7
1644986980000|2022-02-16 04:49:40|15684.56|15564.56|15684.38|15564.38|15684.56|15564.56|15684.29|15564.29|6
1644986990000|2022-02-16 04:49:50|15684.31|15564.31|15684.93|15564.93|15684.93|15564.93|15684.09|15564.09|9
1644987000000|2022-02-16 04:50:00|15684.82|15564.82|15684.82|15564.82|15684.82|15564.82|15684.64|15564.64|5
1644987010000|2022-02-16 04:50:10|15684.86|15564.86|15685.22|15565.22|15685.22|15565.22|15684.71|15564.71|8
1644987020000|2022-02-16 04:50:20|15685.14|15565.14|15685.64|15565.64|15685.81|15565.81|15685.11|15565.11|9
1644987030000|2022-02-16 04:50:30|15685.84|15565.84|15685.1|15565.1|15686.23|15566.23|15685.1|15565.1|9
1644987040000|2022-02-16 04:50:40|15685.4|15565.4|15682.67|15562.67|15685.4|15565.4|15682.67|15562.67|10
1644987050000|2022-02-16 04:50:50|15682.59|15562.59|15681.15|15561.15|15682.59|15562.59|15681.15|15561.15|7
1644987060000|2022-02-16 04:51:00|15680.99|15560.99|15681.11|15561.11|15681.28|15561.28|15680.99|15560.99|6
1644987070000|2022-02-16 04:51:10|15681.33|15561.33|15681.12|15561.12|15681.33|15561.33|15679.32|15559.32|10
1644987080000|2022-02-16 04:51:20|15680.98|15560.98|15680.74|15560.74|15680.98|15560.98|15680|15560|9
1644987090000|2022-02-16 04:51:30|15680.68|15560.68|15680.53|15560.53|15680.68|15560.68|15680.14|15560.14|10
1644987100000|2022-02-16 04:51:40|15680.62|15560.62|15681.77|15561.77|15681.91|15561.91|15680.62|15560.62|10
1644987110000|2022-02-16 04:51:50|15681.93|15561.93|15681.32|15561.32|15681.93|15561.93|15681.32|15561.32|10
1644987120000|2022-02-16 04:52:00|15681.15|15561.15|15680.7|15560.7|15681.15|15561.15|15680.55|15560.55|10
1644987130000|2022-02-16 04:52:10|15680.79|15560.79|15681.31|15561.31|15681.33|15561.33|15680.79|15560.79|8
1644987140000|2022-02-16 04:52:20|15681.5|15561.5|15680.06|15560.06|15681.5|15561.5|15679.88|15559.88|9
1644987150000|2022-02-16 04:52:30|15679.88|15559.88|15679.92|15559.92|15679.92|15559.92|15679.48|15559.48|10
1644987160000|2022-02-16 04:52:40|15680.03|15560.03|15681.18|15561.18|15681.18|15561.18|15680.03|15560.03|9
1644987170000|2022-02-16 04:52:50|15681.39|15561.39|15682.06|15562.06|15682.06|15562.06|15681.39|15561.39|7
1644987180000|2022-02-16 04:53:00|15682.04|15562.04|15683|15563|15683|15563|15682.03|15562.03|9
1644987190000|2022-02-16 04:53:10|15683.49|15563.49|15683.69|15563.69|15683.91|15563.91|15683.38|15563.38|10
1644987200000|2022-02-16 04:53:20|15683.71|15563.71|15683.75|15563.75|15683.76|15563.76|15683.39|15563.39|9
1644987210000|2022-02-16 04:53:30|15683.66|15563.66|15683.78|15563.78|15683.78|15563.78|15683.59|15563.59|5
1644987220000|2022-02-16 04:53:40|15683.63|15563.63|15685.64|15565.64|15685.64|15565.64|15683.63|15563.63|9
1644987230000|2022-02-16 04:53:50|15685.67|15565.67|15686.91|15566.91|15686.91|15566.91|15685.67|15565.67|9
1644987240000|2022-02-16 04:54:00|15686.99|15566.99|15686.06|15566.06|15687.3|15567.3|15686.06|15566.06|7
1644987250000|2022-02-16 04:54:10|15686.14|15566.14|15686.17|15566.17|15686.23|15566.23|15686.14|15566.14|9
1644987260000|2022-02-16 04:54:20|15686.14|15566.14|15686.23|15566.23|15686.23|15566.23|15686.08|15566.08|4
1644987270000|2022-02-16 04:54:30|15686.1|15566.1|15685.15|15565.15|15686.1|15566.1|15685.15|15565.15|8
1644987280000|2022-02-16 04:54:40|15685.08|15565.08|15685.23|15565.23|15685.43|15565.43|15685.08|15565.08|9
1644987290000|2022-02-16 04:54:50|15685.52|15565.52|15685.48|15565.48|15685.74|15565.74|15685.39|15565.39|10
1644987300000|2022-02-16 04:55:00|15685.55|15565.55|15685.21|15565.21|15685.55|15565.55|15685.2|15565.2|10
1644987310000|2022-02-16 04:55:10|15685.22|15565.22|15683.72|15563.72|15685.22|15565.22|15683.71|15563.71|9
1644987320000|2022-02-16 04:55:20|15683.67|15563.67|15684.18|15564.18|15684.25|15564.25|15683.67|15563.67|8
1644987330000|2022-02-16 04:55:30|15684.19|15564.19|15685.26|15565.26|15685.46|15565.46|15684.19|15564.19|9
1644987340000|2022-02-16 04:55:40|15685.22|15565.22|15685.9|15565.9|15686.08|15566.08|15685.18|15565.18|9
1644987350000|2022-02-16 04:55:50|15686.22|15566.22|15686.6|15566.6|15686.6|15566.6|15685.97|15565.97|10
1644987360000|2022-02-16 04:56:00|15686.47|15566.47|15687.49|15567.49|15687.49|15567.49|15686.47|15566.47|9
1644987370000|2022-02-16 04:56:10|15687.64|15567.64|15688.73|15568.73|15688.73|15568.73|15687.64|15567.64|10
1644987380000|2022-02-16 04:56:20|15688.7|15568.7|15689.1|15569.1|15689.1|15569.1|15688.7|15568.7|8
1644987390000|2022-02-16 04:56:30|15689.03|15569.03|15690.08|15570.08|15690.08|15570.08|15688.76|15568.76|9
1644987400000|2022-02-16 04:56:40|15690.18|15570.18|15691.26|15571.26|15691.29|15571.29|15690.18|15570.18|9
1644987410000|2022-02-16 04:56:50|15691.29|15571.29|15691.76|15571.76|15691.76|15571.76|15690.72|15570.72|10
1644987420000|2022-02-16 04:57:00|15691.78|15571.78|15693.15|15573.15|15693.46|15573.46|15691.67|15571.67|10
1644987430000|2022-02-16 04:57:10|15693.07|15573.07|15695.07|15575.07|15695.07|15575.07|15693.06|15573.06|9
1644987440000|2022-02-16 04:57:20|15694.94|15574.94|15696.54|15576.54|15696.54|15576.54|15694.94|15574.94|9
1644987450000|2022-02-16 04:57:30|15696.83|15576.83|15697.1|15577.1|15697.26|15577.26|15696.81|15576.81|9
1644987460000|2022-02-16 04:57:40|15697.15|15577.15|15697.54|15577.54|15697.54|15577.54|15696.32|15576.32|10
1644987470000|2022-02-16 04:57:50|15697.65|15577.65|15700.75|15580.75|15700.75|15580.75|15697.65|15577.65|10
1644987480000|2022-02-16 04:58:00|15700.65|15580.65|15698.84|15578.84|15700.65|15580.65|15698.84|15578.84|10
1644987490000|2022-02-16 04:58:10|15698.98|15578.98|15697.87|15577.87|15698.98|15578.98|15697.84|15577.84|10
1644987500000|2022-02-16 04:58:20|15697.71|15577.71|15697.2|15577.2|15697.72|15577.72|15697.2|15577.2|10
1644987510000|2022-02-16 04:58:30|15697.02|15577.02|15697.41|15577.41|15697.48|15577.48|15696.98|15576.98|5
1644987520000|2022-02-16 04:58:40|15697.4|15577.4|15697.48|15577.48|15697.74|15577.74|15697.4|15577.4|8
1644987530000|2022-02-16 04:58:50|15697.46|15577.46|15697.05|15577.05|15697.54|15577.54|15697.05|15577.05|9
1644987540000|2022-02-16 04:59:00|15696.57|15576.57|15695.79|15575.79|15696.57|15576.57|15695.75|15575.75|8
1644987550000|2022-02-16 04:59:10|15695.83|15575.83|15697.79|15577.79|15697.79|15577.79|15695.82|15575.82|8
1644987560000|2022-02-16 04:59:20|15698.47|15578.47|15698.32|15578.32|15698.47|15578.47|15697.85|15577.85|9
1644987570000|2022-02-16 04:59:30|15698.37|15578.37|15699.21|15579.21|15699.24|15579.24|15698.37|15578.37|7
1644987580000|2022-02-16 04:59:40|15699.07|15579.07|15700.42|15580.42|15700.8|15580.8|15699.07|15579.07|8
1644987590000|2022-02-16 04:59:50|15700.34|15580.34|15700.96|15580.96|15700.98|15580.98|15700.34|15580.34|9
1644987600000|2022-02-16 05:00:00|15701.28|15581.28|15701.94|15581.94|15702.28|15582.28|15701.28|15581.28|10
1644987610000|2022-02-16 05:00:10|15701.79|15581.79|15700.81|15580.81|15701.79|15581.79|15700.81|15580.81|9
1644987620000|2022-02-16 05:00:20|15700.65|15580.65|15701.14|15581.14|15701.14|15581.14|15700.65|15580.65|10
1644987630000|2022-02-16 05:00:30|15701.15|15581.15|15700.68|15580.68|15701.15|15581.15|15700.55|15580.55|10
1644987640000|2022-02-16 05:00:40|15700.59|15580.59|15700.95|15580.95|15700.95|15580.95|15699.64|15579.64|10
1644987650000|2022-02-16 05:00:50|15701.13|15581.13|15701.25|15581.25|15701.33|15581.33|15701.13|15581.13|9
1644987660000|2022-02-16 05:01:00|15701.41|15581.41|15701.29|15581.29|15701.84|15581.84|15701.16|15581.16|8
1644987670000|2022-02-16 05:01:10|15701.21|15581.21|15701.73|15581.73|15701.76|15581.76|15701.1|15581.1|9
1644987680000|2022-02-16 05:01:20|15701.63|15581.63|15700.98|15580.98|15701.85|15581.85|15700.88|15580.88|9
1644987690000|2022-02-16 05:01:30|15700.65|15580.65|15701.65|15581.65|15701.65|15581.65|15700.65|15580.65|10
1644987700000|2022-02-16 05:01:40|15700.93|15580.93|15701.84|15581.84|15701.84|15581.84|15700.72|15580.72|9
1644987710000|2022-02-16 05:01:50|15701.65|15581.65|15700.91|15580.91|15701.65|15581.65|15700.91|15580.91|10
1644987720000|2022-02-16 05:02:00|15701.29|15581.29|15700.02|15580.02|15701.29|15581.29|15699.77|15579.77|10
1644987730000|2022-02-16 05:02:10|15700.11|15580.11|15700.21|15580.21|15700.99|15580.99|15700.11|15580.11|10
1644987740000|2022-02-16 05:02:20|15700.08|15580.08|15699.21|15579.21|15700.31|15580.31|15699.21|15579.21|10
1644987750000|2022-02-16 05:02:30|15699.17|15579.17|15697.24|15577.24|15699.17|15579.17|15697.24|15577.24|10
1644987760000|2022-02-16 05:02:40|15697.03|15577.03|15696.83|15576.83|15697.56|15577.56|15696.83|15576.83|10
1644987770000|2022-02-16 05:02:50|15696.78|15576.78|15697.23|15577.23|15697.43|15577.43|15696.78|15576.78|9
1644987780000|2022-02-16 05:03:00|15697.29|15577.29|15698.31|15578.31|15698.31|15578.31|15697.29|15577.29|10
1644987790000|2022-02-16 05:03:10|15698.61|15578.61|15698.72|15578.72|15698.9|15578.9|15698.46|15578.46|10
1644987800000|2022-02-16 05:03:20|15698.67|15578.67|15700.55|15580.55|15700.55|15580.55|15698.53|15578.53|9
1644987810000|2022-02-16 05:03:30|15700.86|15580.86|15700.4|15580.4|15701.02|15581.02|15700.31|15580.31|10
1644987820000|2022-02-16 05:03:40|15700.58|15580.58|15700.66|15580.66|15700.66|15580.66|15700.37|15580.37|8
1644987830000|2022-02-16 05:03:50|15700.43|15580.43|15701.23|15581.23|15701.23|15581.23|15700.09|15580.09|10
1644987840000|2022-02-16 05:04:00|15701|15581|15700.37|15580.37|15701|15581|15700.22|15580.22|9
1644987850000|2022-02-16 05:04:10|15700.3|15580.3|15700.37|15580.37|15700.37|15580.37|15700.07|15580.07|10
1644987860000|2022-02-16 05:04:20|15700.43|15580.43|15700.02|15580.02|15700.43|15580.43|15700.02|15580.02|8
1644987870000|2022-02-16 05:04:30|15700.14|15580.14|15699.48|15579.48|15700.16|15580.16|15699.48|15579.48|8
1644987880000|2022-02-16 05:04:40|15699.42|15579.42|15700.54|15580.54|15700.54|15580.54|15699.42|15579.42|10
1644987890000|2022-02-16 05:04:50|15700.69|15580.69|15703|15583|15703.03|15583.03|15700.69|15580.69|10
1644987900000|2022-02-16 05:05:00|15703.03|15583.03|15702.08|15582.08|15703.03|15583.03|15701.96|15581.96|10
1644987910000|2022-02-16 05:05:10|15701.99|15581.99|15700.27|15580.27|15702.04|15582.04|15700.27|15580.27|10
1644987920000|2022-02-16 05:05:20|15700.34|15580.34|15700.7|15580.7|15702|15582|15700.34|15580.34|10
1644987930000|2022-02-16 05:05:30|15700.68|15580.68|15706.34|15586.34|15706.34|15586.34|15700.68|15580.68|10
1644987940000|2022-02-16 05:05:40|15706.77|15586.77|15711.08|15591.08|15711.08|15591.08|15706.64|15586.64|10
1644987950000|2022-02-16 05:05:50|15710.93|15590.93|15714.98|15594.98|15714.98|15594.98|15710.93|15590.93|10
1644987960000|2022-02-16 05:06:00|15714.99|15594.99|15715.78|15595.78|15715.78|15595.78|15714.93|15594.93|9
1644987970000|2022-02-16 05:06:10|15715.88|15595.88|15722.13|15602.13|15722.13|15602.13|15715.88|15595.88|10
1644987980000|2022-02-16 05:06:20|15722.06|15602.06|15725.59|15605.59|15725.59|15605.59|15722.06|15602.06|10
1644987990000|2022-02-16 05:06:30|15725.92|15605.92|15731.06|15611.06|15731.06|15611.06|15725.92|15605.92|9
1644988000000|2022-02-16 05:06:40|15732.15|15612.15|15736.24|15616.24|15736.24|15616.24|15732.15|15612.15|10
1644988010000|2022-02-16 05:06:50|15736.72|15616.72|15738.55|15618.55|15738.76|15618.76|15736.58|15616.58|10
1644988020000|2022-02-16 05:07:00|15738.57|15618.57|15735.36|15615.36|15738.57|15618.57|15735.36|15615.36|10
1644988030000|2022-02-16 05:07:10|15737.68|15617.68|15732.53|15612.53|15737.68|15617.68|15732.53|15612.53|10
1644988040000|2022-02-16 05:07:20|15731.71|15611.71|15731.76|15611.76|15731.76|15611.76|15731.26|15611.26|9
1644988050000|2022-02-16 05:07:30|15731.81|15611.81|15732.96|15612.96|15733.12|15613.12|15731.81|15611.81|10
1644988060000|2022-02-16 05:07:40|15733.11|15613.11|15733.05|15613.05|15733.59|15613.59|15732.98|15612.98|10
1644988070000|2022-02-16 05:07:50|15733.08|15613.08|15734.64|15614.64|15734.64|15614.64|15733.08|15613.08|9
1644988080000|2022-02-16 05:08:00|15735.44|15615.44|15735.33|15615.33|15735.89|15615.89|15735.33|15615.33|9
1644988090000|2022-02-16 05:08:10|15735.77|15615.77|15734.79|15614.79|15735.77|15615.77|15734.57|15614.57|9
1644988100000|2022-02-16 05:08:20|15735.18|15615.18|15735.9|15615.9|15736.14|15616.14|15735.18|15615.18|8
1644988110000|2022-02-16 05:08:30|15735.84|15615.84|15735.65|15615.65|15735.84|15615.84|15735.5|15615.5|9
1644988120000|2022-02-16 05:08:40|15735.66|15615.66|15736.4|15616.4|15736.4|15616.4|15735.58|15615.58|8
1644988130000|2022-02-16 05:08:50|15736.27|15616.27|15737.72|15617.72|15738.25|15618.25|15736.27|15616.27|10
1644988140000|2022-02-16 05:09:00|15738.29|15618.29|15740.16|15620.16|15740.78|15620.78|15738.29|15618.29|9
1644988150000|2022-02-16 05:09:10|15740.17|15620.17|15738.89|15618.89|15740.17|15620.17|15738.61|15618.61|10
1644988160000|2022-02-16 05:09:20|15738.86|15618.86|15739.98|15619.98|15739.98|15619.98|15738.86|15618.86|9
1644988170000|2022-02-16 05:09:30|15739.92|15619.92|15741.69|15621.69|15741.69|15621.69|15739.92|15619.92|8
1644988180000|2022-02-16 05:09:40|15741.74|15621.74|15743.21|15623.21|15743.21|15623.21|15741.74|15621.74|10
1644988190000|2022-02-16 05:09:50|15743.22|15623.22|15743.43|15623.43|15744.08|15624.08|15743.22|15623.22|9
1644988200000|2022-02-16 05:10:00|15743.67|15623.67|15743.79|15623.79|15744.01|15624.01|15743.28|15623.28|10
1644988210000|2022-02-16 05:10:10|15743.82|15623.82|15742.65|15622.65|15743.82|15623.82|15742.23|15622.23|10
1644988220000|2022-02-16 05:10:20|15742.43|15622.43|15740.21|15620.21|15742.43|15622.43|15740.1|15620.1|10
1644988230000|2022-02-16 05:10:30|15739.55|15619.55|15738.5|15618.5|15739.55|15619.55|15738.17|15618.17|10
1644988240000|2022-02-16 05:10:40|15738.47|15618.47|15737.84|15617.84|15738.47|15618.47|15737.57|15617.57|9
1644988250000|2022-02-16 05:10:50|15737.92|15617.92|15737.49|15617.49|15738.37|15618.37|15737.49|15617.49|9
1644988260000|2022-02-16 05:11:00|15737.67|15617.67|15737.25|15617.25|15737.76|15617.76|15737.25|15617.25|7
1644988270000|2022-02-16 05:11:10|15737.81|15617.81|15736.65|15616.65|15737.81|15617.81|15736.65|15616.65|9
1644988280000|2022-02-16 05:11:20|15736.51|15616.51|15735.05|15615.05|15736.51|15616.51|15735.05|15615.05|10
1644988290000|2022-02-16 05:11:30|15735.27|15615.27|15735.03|15615.03|15735.35|15615.35|15734.84|15614.84|9
1644988300000|2022-02-16 05:11:40|15735.28|15615.28|15736.89|15616.89|15736.89|15616.89|15735.28|15615.28|10
1644988310000|2022-02-16 05:11:50|15736.99|15616.99|15737.61|15617.61|15737.61|15617.61|15736.97|15616.97|7
1644988320000|2022-02-16 05:12:00|15737.91|15617.91|15737.2|15617.2|15737.91|15617.91|15737.12|15617.12|10
1644988330000|2022-02-16 05:12:10|15737|15617|15736.38|15616.38|15737.07|15617.07|15736.38|15616.38|10
1644988340000|2022-02-16 05:12:20|15736.3|15616.3|15735.96|15615.96|15736.3|15616.3|15735.68|15615.68|8
1644988350000|2022-02-16 05:12:30|15735.92|15615.92|15735.57|15615.57|15735.92|15615.92|15735.56|15615.56|8
1644988360000|2022-02-16 05:12:40|15735.52|15615.52|15735.65|15615.65|15735.65|15615.65|15735.45|15615.45|4
1644988370000|2022-02-16 05:12:50|15735.57|15615.57|15735.5|15615.5|15735.58|15615.58|15735.48|15615.48|6
1644988380000|2022-02-16 05:13:00|15735.46|15615.46|15736.07|15616.07|15736.07|15616.07|15735.08|15615.08|9
1644988390000|2022-02-16 05:13:10|15736.52|15616.52|15739.24|15619.24|15739.24|15619.24|15736.52|15616.52|10
1644988400000|2022-02-16 05:13:20|15739.64|15619.64|15742.66|15622.66|15743.19|15623.19|15739.64|15619.64|9
1644988410000|2022-02-16 05:13:30|15742.99|15622.99|15746.23|15626.23|15746.23|15626.23|15742.88|15622.88|9
1644988420000|2022-02-16 05:13:40|15746.19|15626.19|15747.07|15627.07|15747.07|15627.07|15746.19|15626.19|5
1644988430000|2022-02-16 05:13:50|15747.1|15627.1|15749.01|15629.01|15749.01|15629.01|15746.92|15626.92|10
1644988440000|2022-02-16 05:14:00|15749.3|15629.3|15749.55|15629.55|15749.55|15629.55|15749.15|15629.15|10
1644988450000|2022-02-16 05:14:10|15749.65|15629.65|15751.02|15631.02|15751.02|15631.02|15749.65|15629.65|10
1644988460000|2022-02-16 05:14:20|15751.42|15631.42|15752.69|15632.69|15752.69|15632.69|15751.22|15631.22|9
1644988470000|2022-02-16 05:14:30|15752.72|15632.72|15754.62|15634.62|15754.94|15634.94|15752.72|15632.72|9
1644988480000|2022-02-16 05:14:40|15754.55|15634.55|15754.77|15634.77|15754.77|15634.77|15754.37|15634.37|8
1644988490000|2022-02-16 05:14:50|15754.6|15634.6|15752.93|15632.93|15754.6|15634.6|15751.93|15631.93|10
1644988500000|2022-02-16 05:15:00|15753.01|15633.01|15753.88|15633.88|15754.11|15634.11|15752.58|15632.58|10
1644988510000|2022-02-16 05:15:10|15753.69|15633.69|15751.72|15631.72|15754.19|15634.19|15751.72|15631.72|10
1644988520000|2022-02-16 05:15:20|15751.76|15631.76|15748.84|15628.84|15751.89|15631.89|15748.84|15628.84|10
1644988530000|2022-02-16 05:15:30|15748.95|15628.95|15749.85|15629.85|15749.85|15629.85|15748.45|15628.45|10
1644988540000|2022-02-16 05:15:40|15749.81|15629.81|15750.61|15630.61|15750.68|15630.68|15749.69|15629.69|10
1644988550000|2022-02-16 05:15:50|15750.72|15630.72|15751.76|15631.76|15751.76|15631.76|15750.69|15630.69|8
1644988560000|2022-02-16 05:16:00|15751.99|15631.99|15751.76|15631.76|15751.99|15631.99|15751.59|15631.59|9
1644988570000|2022-02-16 05:16:10|15752.4|15632.4|15752.4|15632.4|15752.97|15632.97|15752.25|15632.25|10
1644988580000|2022-02-16 05:16:20|15752.01|15632.01|15751.46|15631.46|15752.02|15632.02|15751.46|15631.46|8
1644988590000|2022-02-16 05:16:30|15751.58|15631.58|15751.4|15631.4|15751.58|15631.58|15751.37|15631.37|6
1644988600000|2022-02-16 05:16:40|15751.3|15631.3|15748.29|15628.29|15751.3|15631.3|15747.91|15627.91|10
1644988610000|2022-02-16 05:16:50|15748.09|15628.09|15747.12|15627.12|15748.26|15628.26|15747.12|15627.12|8
1644988620000|2022-02-16 05:17:00|15747.1|15627.1|15746.03|15626.03|15747.2|15627.2|15746.03|15626.03|7
1644988630000|2022-02-16 05:17:10|15746.34|15626.34|15744.22|15624.22|15746.34|15626.34|15743.42|15623.42|10
1644988640000|2022-02-16 05:17:20|15743.86|15623.86|15739.21|15619.21|15743.86|15623.86|15739.21|15619.21|9
1644988650000|2022-02-16 05:17:30|15739.2|15619.2|15738.5|15618.5|15739.22|15619.22|15738.5|15618.5|9
1644988660000|2022-02-16 05:17:40|15738.55|15618.55|15738.9|15618.9|15738.9|15618.9|15738.5|15618.5|9
1644988670000|2022-02-16 05:17:50|15739.02|15619.02|15739|15619|15739.5|15619.5|15738.8|15618.8|9
1644988680000|2022-02-16 05:18:00|15739.05|15619.05|15739.27|15619.27|15739.27|15619.27|15738.64|15618.64|9
1644988690000|2022-02-16 05:18:10|15739.13|15619.13|15742.22|15622.22|15742.22|15622.22|15738.9|15618.9|10
1644988700000|2022-02-16 05:18:20|15742.36|15622.36|15744.15|15624.15|15744.27|15624.27|15742.36|15622.36|9
1644988710000|2022-02-16 05:18:30|15744.03|15624.03|15743.16|15623.16|15744.03|15624.03|15743.15|15623.15|9
1644988720000|2022-02-16 05:18:40|15742.21|15622.21|15740.8|15620.8|15742.21|15622.21|15740.8|15620.8|9
1644988730000|2022-02-16 05:18:50|15740.63|15620.63|15740.94|15620.94|15741.09|15621.09|15740.63|15620.63|10
1644988740000|2022-02-16 05:19:00|15741.79|15621.79|15744.64|15624.64|15744.64|15624.64|15741.7|15621.7|9
1644988750000|2022-02-16 05:19:10|15744.66|15624.66|15743.93|15623.93|15744.73|15624.73|15743.93|15623.93|10
1644988760000|2022-02-16 05:19:20|15743.7|15623.7|15743.67|15623.67|15743.8|15623.8|15743.19|15623.19|8
1644988770000|2022-02-16 05:19:30|15743.53|15623.53|15742.5|15622.5|15743.53|15623.53|15741.91|15621.91|10
1644988780000|2022-02-16 05:19:40|15742.65|15622.65|15743.23|15623.23|15743.31|15623.31|15742.6|15622.6|8
1644988790000|2022-02-16 05:19:50|15743.36|15623.36|15742.11|15622.11|15743.36|15623.36|15742.11|15622.11|9
1644988800000|2022-02-16 05:20:00|15742.22|15622.22|15741.82|15621.82|15742.55|15622.55|15741.8|15621.8|9
1644988810000|2022-02-16 05:20:10|15742|15622|15742.16|15622.16|15742.39|15622.39|15741.99|15621.99|9
1644988820000|2022-02-16 05:20:20|15742.15|15622.15|15742.28|15622.28|15742.3|15622.3|15741.68|15621.68|9
1644988830000|2022-02-16 05:20:30|15742.1|15622.1|15742.06|15622.06|15742.13|15622.13|15742.01|15622.01|9
1644988840000|2022-02-16 05:20:40|15742.02|15622.02|15741.49|15621.49|15742.02|15622.02|15741.21|15621.21|10
1644988850000|2022-02-16 05:20:50|15741.38|15621.38|15739.29|15619.29|15741.38|15621.38|15739.29|15619.29|9
1644988860000|2022-02-16 05:21:00|15739.07|15619.07|15737.41|15617.41|15739.07|15619.07|15737.41|15617.41|9
1644988870000|2022-02-16 05:21:10|15736.74|15616.74|15735.26|15615.26|15736.96|15616.96|15735.26|15615.26|8
1644988880000|2022-02-16 05:21:20|15735.4|15615.4|15732.2|15612.2|15735.4|15615.4|15732.2|15612.2|10
1644988890000|2022-02-16 05:21:30|15732.12|15612.12|15730.92|15610.92|15732.12|15612.12|15730.76|15610.76|10
1644988900000|2022-02-16 05:21:40|15730.78|15610.78|15729.61|15609.61|15730.78|15610.78|15729.61|15609.61|9
1644988910000|2022-02-16 05:21:50|15729.49|15609.49|15728.74|15608.74|15729.49|15609.49|15728.3|15608.3|8
1644988920000|2022-02-16 05:22:00|15728.93|15608.93|15728.78|15608.78|15728.93|15608.93|15728.22|15608.22|9
1644988930000|2022-02-16 05:22:10|15728.5|15608.5|15725.54|15605.54|15728.55|15608.55|15725.54|15605.54|9
1644988940000|2022-02-16 05:22:20|15725.57|15605.57|15724.41|15604.41|15725.57|15605.57|15724.07|15604.07|9
1644988950000|2022-02-16 05:22:30|15724.09|15604.09|15723.15|15603.15|15724.09|15604.09|15723.15|15603.15|8
1644988960000|2022-02-16 05:22:40|15722.29|15602.29|15722.9|15602.9|15722.9|15602.9|15722.28|15602.28|9
1644988970000|2022-02-16 05:22:50|15722.92|15602.92|15721.87|15601.87|15722.92|15602.92|15721.6|15601.6|10
1644988980000|2022-02-16 05:23:00|15721.84|15601.84|15718.98|15598.98|15721.88|15601.88|15718.98|15598.98|10
1644988990000|2022-02-16 05:23:10|15718.87|15598.87|15717.49|15597.49|15718.89|15598.89|15717.07|15597.07|9
1644989000000|2022-02-16 05:23:20|15717.02|15597.02|15714.55|15594.55|15717.02|15597.02|15714.52|15594.52|8
1644989010000|2022-02-16 05:23:30|15714.34|15594.34|15718.2|15598.2|15718.2|15598.2|15714.34|15594.34|10
1644989020000|2022-02-16 05:23:40|15718.27|15598.27|15720.21|15600.21|15720.32|15600.32|15718.27|15598.27|8
1644989030000|2022-02-16 05:23:50|15720.17|15600.17|15720.26|15600.26|15720.26|15600.26|15719.94|15599.94|7
1644989040000|2022-02-16 05:24:00|15720.72|15600.72|15720.56|15600.56|15720.72|15600.72|15720.35|15600.35|9
1644989050000|2022-02-16 05:24:10|15720.82|15600.82|15723.46|15603.46|15723.46|15603.46|15720.82|15600.82|10
1644989060000|2022-02-16 05:24:20|15724.08|15604.08|15724.55|15604.55|15724.55|15604.55|15723.86|15603.86|9
1644989070000|2022-02-16 05:24:30|15724.78|15604.78|15725.91|15605.91|15726.84|15606.84|15724.69|15604.69|8
1644989080000|2022-02-16 05:24:40|15726.6|15606.6|15725.76|15605.76|15726.6|15606.6|15725.76|15605.76|9
1644989090000|2022-02-16 05:24:50|15725.33|15605.33|15724.81|15604.81|15725.48|15605.48|15724.81|15604.81|9
1644989100000|2022-02-16 05:25:00|15724.59|15604.59|15724.42|15604.42|15724.59|15604.59|15723.98|15603.98|7
1644989110000|2022-02-16 05:25:10|15724.87|15604.87|15724.78|15604.78|15725.21|15605.21|15724.78|15604.78|8
1644989120000|2022-02-16 05:25:20|15725.01|15605.01|15725.7|15605.7|15725.7|15605.7|15724.99|15604.99|10
1644989130000|2022-02-16 05:25:30|15725.62|15605.62|15725.94|15605.94|15725.96|15605.96|15725.62|15605.62|9
1644989140000|2022-02-16 05:25:40|15726|15606|15726.47|15606.47|15726.56|15606.56|15725.85|15605.85|9
1644989150000|2022-02-16 05:25:50|15726.37|15606.37|15725.99|15605.99|15726.37|15606.37|15725.98|15605.98|9
1644989160000|2022-02-16 05:26:00|15726.1|15606.1|15725.76|15605.76|15726.25|15606.25|15725.51|15605.51|10
1644989170000|2022-02-16 05:26:10|15725.8|15605.8|15725.18|15605.18|15725.84|15605.84|15724.95|15604.95|9
1644989180000|2022-02-16 05:26:20|15725.32|15605.32|15724.25|15604.25|15725.33|15605.33|15724.25|15604.25|9
1644989190000|2022-02-16 05:26:30|15724.58|15604.58|15727.91|15607.91|15727.91|15607.91|15724.58|15604.58|10
1644989200000|2022-02-16 05:26:40|15728.28|15608.28|15731.75|15611.75|15731.75|15611.75|15728.28|15608.28|9
1644989210000|2022-02-16 05:26:50|15731.58|15611.58|15731.73|15611.73|15731.89|15611.89|15731.57|15611.57|9
1644989220000|2022-02-16 05:27:00|15731.72|15611.72|15732.49|15612.49|15732.54|15612.54|15731.57|15611.57|10
1644989230000|2022-02-16 05:27:10|15732.85|15612.85|15733.8|15613.8|15733.8|15613.8|15732.85|15612.85|7
1644989240000|2022-02-16 05:27:20|15733.79|15613.79|15736.7|15616.7|15736.7|15616.7|15733.79|15613.79|10
1644989250000|2022-02-16 05:27:30|15737.02|15617.02|15738.58|15618.58|15738.58|15618.58|15736.74|15616.74|10
1644989260000|2022-02-16 05:27:40|15739.06|15619.06|15739.86|15619.86|15739.86|15619.86|15739.06|15619.06|10
1644989270000|2022-02-16 05:27:50|15740.08|15620.08|15740.45|15620.45|15741.16|15621.16|15740.08|15620.08|10
1644989280000|2022-02-16 05:28:00|15740.56|15620.56|15740.29|15620.29|15740.7|15620.7|15740.29|15620.29|6
1644989290000|2022-02-16 05:28:10|15740.4|15620.4|15740.28|15620.28|15740.4|15620.4|15740.16|15620.16|7
1644989300000|2022-02-16 05:28:20|15740.31|15620.31|15740.39|15620.39|15740.78|15620.78|15740.31|15620.31|6
1644989310000|2022-02-16 05:28:30|15740.4|15620.4|15740.67|15620.67|15740.67|15620.67|15740.39|15620.39|8
1644989320000|2022-02-16 05:28:40|15740.28|15620.28|15738.94|15618.94|15740.45|15620.45|15738.94|15618.94|7
1644989330000|2022-02-16 05:28:50|15738.95|15618.95|15739.17|15619.17|15739.17|15619.17|15738.76|15618.76|7
1644989340000|2022-02-16 05:29:00|15739.16|15619.16|15739.66|15619.66|15739.66|15619.66|15739.04|15619.04|9
1644989350000|2022-02-16 05:29:10|15739.74|15619.74|15738.89|15618.89|15739.74|15619.74|15738.89|15618.89|8
1644989360000|2022-02-16 05:29:20|15738.87|15618.87|15738.78|15618.78|15738.98|15618.98|15738.74|15618.74|8
1644989370000|2022-02-16 05:29:30|15738.72|15618.72|15738.48|15618.48|15738.72|15618.72|15738.43|15618.43|4
1644989380000|2022-02-16 05:29:40|15738.71|15618.71|15742.03|15622.03|15742.03|15622.03|15738.55|15618.55|10
1644989390000|2022-02-16 05:29:50|15743.65|15623.65|15746.06|15626.06|15746.18|15626.18|15743.65|15623.65|10
1644989400000|2022-02-16 05:30:00|15745.93|15625.93|15746.73|15626.73|15746.73|15626.73|15745.93|15625.93|10
1644989410000|2022-02-16 05:30:10|15746.82|15626.82|15748.76|15628.76|15748.76|15628.76|15746.82|15626.82|10
1644989420000|2022-02-16 05:30:20|15748.91|15628.91|15750.51|15630.51|15750.51|15630.51|15748.91|15628.91|10
1644989430000|2022-02-16 05:30:30|15750.54|15630.54|15752.34|15632.34|15752.34|15632.34|15750.49|15630.49|10
1644989440000|2022-02-16 05:30:40|15752.44|15632.44|15753.31|15633.31|15753.32|15633.32|15752.36|15632.36|7
1644989450000|2022-02-16 05:30:50|15753.38|15633.38|15754.77|15634.77|15754.89|15634.89|15753.38|15633.38|9
1644989460000|2022-02-16 05:31:00|15754.71|15634.71|15755.72|15635.72|15755.72|15635.72|15754.71|15634.71|8
1644989470000|2022-02-16 05:31:10|15755.19|15635.19|15757.41|15637.41|15757.41|15637.41|15755.19|15635.19|9
1644989480000|2022-02-16 05:31:20|15757.59|15637.59|15759.54|15639.54|15759.54|15639.54|15757.59|15637.59|8
1644989490000|2022-02-16 05:31:30|15759.51|15639.51|15760.56|15640.56|15760.56|15640.56|15759.51|15639.51|8
1644989500000|2022-02-16 05:31:40|15760.44|15640.44|15761.26|15641.26|15761.26|15641.26|15760.34|15640.34|9
1644989510000|2022-02-16 05:31:50|15761.28|15641.28|15762.83|15642.83|15762.83|15642.83|15761.28|15641.28|10
1644989520000|2022-02-16 05:32:00|15763.3|15643.3|15759.54|15639.54|15764.04|15644.04|15759.54|15639.54|10
1644989530000|2022-02-16 05:32:10|15758.4|15638.4|15756.83|15636.83|15759.21|15639.21|15756.82|15636.82|10
1644989540000|2022-02-16 05:32:20|15756.46|15636.46|15755.35|15635.35|15756.46|15636.46|15755.35|15635.35|9
1644989550000|2022-02-16 05:32:30|15755.3|15635.3|15751.51|15631.51|15755.3|15635.3|15751.51|15631.51|10
1644989560000|2022-02-16 05:32:40|15751.04|15631.04|15748.64|15628.64|15751.04|15631.04|15748.64|15628.64|9
1644989570000|2022-02-16 05:32:50|15748.08|15628.08|15745.93|15625.93|15748.08|15628.08|15745.93|15625.93|10
1644989580000|2022-02-16 05:33:00|15745.44|15625.44|15745.66|15625.66|15746.27|15626.27|15745.44|15625.44|8
1644989590000|2022-02-16 05:33:10|15745.76|15625.76|15746.36|15626.36|15746.94|15626.94|15745.48|15625.48|10
1644989600000|2022-02-16 05:33:20|15746.3|15626.3|15746.29|15626.29|15746.7|15626.7|15746.21|15626.21|9
1644989610000|2022-02-16 05:33:30|15746.33|15626.33|15742.74|15622.74|15746.42|15626.42|15742.74|15622.74|10
1644989620000|2022-02-16 05:33:40|15742.65|15622.65|15740.43|15620.43|15742.65|15622.65|15740.43|15620.43|9
1644989630000|2022-02-16 05:33:50|15740.73|15620.73|15739.12|15619.12|15740.73|15620.73|15739.12|15619.12|10
1644989640000|2022-02-16 05:34:00|15739.63|15619.63|15739.35|15619.35|15739.73|15619.73|15739.16|15619.16|10
1644989650000|2022-02-16 05:34:10|15739.71|15619.71|15739.4|15619.4|15740.04|15620.04|15739.37|15619.37|9
1644989660000|2022-02-16 05:34:20|15739.44|15619.44|15740.35|15620.35|15740.35|15620.35|15739.38|15619.38|9
1644989670000|2022-02-16 05:34:30|15740.33|15620.33|15739.91|15619.91|15740.33|15620.33|15739.46|15619.46|10
1644989680000|2022-02-16 05:34:40|15739.38|15619.38|15736.57|15616.57|15739.38|15619.38|15736.57|15616.57|10
1644989690000|2022-02-16 05:34:50|15735.62|15615.62|15734.34|15614.34|15735.64|15615.64|15734.34|15614.34|9
1644989700000|2022-02-16 05:35:00|15734.28|15614.28|15733.31|15613.31|15734.28|15614.28|15733.31|15613.31|6
1644989710000|2022-02-16 05:35:10|15733.41|15613.41|15732.95|15612.95|15733.41|15613.41|15732.82|15612.82|9
1644989720000|2022-02-16 05:35:20|15732.56|15612.56|15731.7|15611.7|15732.56|15612.56|15731.68|15611.68|9
1644989730000|2022-02-16 05:35:30|15731.54|15611.54|15733.83|15613.83|15733.83|15613.83|15731.54|15611.54|10
1644989740000|2022-02-16 05:35:40|15734.32|15614.32|15735.19|15615.19|15735.19|15615.19|15734.29|15614.29|10
1644989750000|2022-02-16 05:35:50|15735.67|15615.67|15735.63|15615.63|15735.95|15615.95|15735.47|15615.47|9
1644989760000|2022-02-16 05:36:00|15735.68|15615.68|15735.13|15615.13|15735.68|15615.68|15734.92|15614.92|10
1644989770000|2022-02-16 05:36:10|15735.21|15615.21|15734.93|15614.93|15735.21|15615.21|15734.85|15614.85|10
1644989780000|2022-02-16 05:36:20|15734.9|15614.9|15732.52|15612.52|15735.02|15615.02|15732.52|15612.52|10
1644989790000|2022-02-16 05:36:30|15732.76|15612.76|15731.55|15611.55|15732.76|15612.76|15731.55|15611.55|10
1644989800000|2022-02-16 05:36:40|15730.95|15610.95|15730.83|15610.83|15730.95|15610.95|15730.77|15610.77|9
1644989810000|2022-02-16 05:36:50|15730.49|15610.49|15731.03|15611.03|15731.27|15611.27|15730.49|15610.49|8
1644989820000|2022-02-16 05:37:00|15731|15611|15731.29|15611.29|15731.29|15611.29|15730.8|15610.8|10
1644989830000|2022-02-16 05:37:10|15731.61|15611.61|15730.61|15610.61|15731.61|15611.61|15730.42|15610.42|10
1644989840000|2022-02-16 05:37:20|15730.51|15610.51|15731.89|15611.89|15732.18|15612.18|15730.2|15610.2|9
1644989850000|2022-02-16 05:37:30|15732|15612|15733.43|15613.43|15733.47|15613.47|15732|15612|9
1644989860000|2022-02-16 05:37:40|15733.46|15613.46|15736.99|15616.99|15736.99|15616.99|15733.46|15613.46|10
1644989870000|2022-02-16 05:37:50|15737|15617|15736.85|15616.85|15737.36|15617.36|15736.75|15616.75|10
1644989880000|2022-02-16 05:38:00|15736.93|15616.93|15738.6|15618.6|15738.6|15618.6|15736.93|15616.93|10
1644989890000|2022-02-16 05:38:10|15738.68|15618.68|15738.29|15618.29|15738.68|15618.68|15738.12|15618.12|10
1644989900000|2022-02-16 05:38:20|15738.12|15618.12|15737.91|15617.91|15738.74|15618.74|15737.91|15617.91|9
1644989910000|2022-02-16 05:38:30|15738|15618|15737.98|15617.98|15738.15|15618.15|15737.91|15617.91|7
1644989920000|2022-02-16 05:38:40|15738.03|15618.03|15737.77|15617.77|15738.03|15618.03|15737.63|15617.63|9
1644989930000|2022-02-16 05:38:50|15737.89|15617.89|15736.43|15616.43|15737.9|15617.9|15736.43|15616.43|8
1644989940000|2022-02-16 05:39:00|15736.45|15616.45|15733.52|15613.52|15736.45|15616.45|15733.52|15613.52|9
1644989950000|2022-02-16 05:39:10|15733.54|15613.54|15733.32|15613.32|15733.57|15613.57|15733.18|15613.18|7
1644989960000|2022-02-16 05:39:20|15733.55|15613.55|15733.52|15613.52|15733.62|15613.62|15733.46|15613.46|5
1644989970000|2022-02-16 05:39:30|15733.54|15613.54|15733.97|15613.97|15733.97|15613.97|15733.37|15613.37|8
1644989980000|2022-02-16 05:39:40|15733.86|15613.86|15734.51|15614.51|15734.51|15614.51|15733.81|15613.81|7
1644989990000|2022-02-16 05:39:50|15734.98|15614.98|15734.71|15614.71|15735.02|15615.02|15734.63|15614.63|9
1644990000000|2022-02-16 05:40:00|15734.65|15614.65|15735.4|15615.4|15735.4|15615.4|15734.65|15614.65|10
1644990010000|2022-02-16 05:40:10|15735.37|15615.37|15737.16|15617.16|15737.16|15617.16|15735.37|15615.37|10
1644990020000|2022-02-16 05:40:20|15737.07|15617.07|15738.09|15618.09|15738.75|15618.75|15737.07|15617.07|9
1644990030000|2022-02-16 05:40:30|15738.08|15618.08|15737.6|15617.6|15738.08|15618.08|15737.6|15617.6|9
1644990040000|2022-02-16 05:40:40|15736.83|15616.83|15737.58|15617.58|15737.73|15617.73|15736.83|15616.83|9
1644990050000|2022-02-16 05:40:50|15737.5|15617.5|15737.27|15617.27|15737.79|15617.79|15737.21|15617.21|9
1644990060000|2022-02-16 05:41:00|15736.93|15616.93|15735.74|15615.74|15736.93|15616.93|15735.74|15615.74|10
1644990070000|2022-02-16 05:41:10|15735.54|15615.54|15735.98|15615.98|15736.11|15616.11|15734.9|15614.9|10
1644990080000|2022-02-16 05:41:20|15735.88|15615.88|15735.31|15615.31|15735.88|15615.88|15735.31|15615.31|9
1644990090000|2022-02-16 05:41:30|15735.13|15615.13|15735.07|15615.07|15735.17|15615.17|15734.85|15614.85|8
1644990100000|2022-02-16 05:41:40|15734.9|15614.9|15732.92|15612.92|15734.9|15614.9|15732.92|15612.92|9
1644990110000|2022-02-16 05:41:50|15732.64|15612.64|15731.21|15611.21|15732.64|15612.64|15731.21|15611.21|10
1644990120000|2022-02-16 05:42:00|15731.19|15611.19|15730.11|15610.11|15731.19|15611.19|15730.1|15610.1|9
1644990130000|2022-02-16 05:42:10|15729.94|15609.94|15729.35|15609.35|15729.94|15609.94|15729.1|15609.1|9
1644990140000|2022-02-16 05:42:20|15729.21|15609.21|15727.32|15607.32|15729.21|15609.21|15727.32|15607.32|9
1644990150000|2022-02-16 05:42:30|15727.44|15607.44|15726.88|15606.88|15727.44|15607.44|15726.88|15606.88|8
1644990160000|2022-02-16 05:42:40|15726.84|15606.84|15726.21|15606.21|15726.84|15606.84|15726.21|15606.21|8
1644990170000|2022-02-16 05:42:50|15726.45|15606.45|15725.83|15605.83|15726.45|15606.45|15725.83|15605.83|8
1644990180000|2022-02-16 05:43:00|15725.58|15605.58|15724.88|15604.88|15725.58|15605.58|15724.87|15604.87|10
1644990190000|2022-02-16 05:43:10|15724.36|15604.36|15725.05|15605.05|15725.34|15605.34|15724.36|15604.36|10
1644990200000|2022-02-16 05:43:20|15724.98|15604.98|15725.06|15605.06|15725.16|15605.16|15724.98|15604.98|9
1644990210000|2022-02-16 05:43:30|15724.89|15604.89|15721.83|15601.83|15724.89|15604.89|15721.83|15601.83|9
1644990220000|2022-02-16 05:43:40|15722.06|15602.06|15720.95|15600.95|15722.06|15602.06|15720.95|15600.95|8
1644990230000|2022-02-16 05:43:50|15720.99|15600.99|15721.96|15601.96|15721.96|15601.96|15720.99|15600.99|8
1644990240000|2022-02-16 05:44:00|15721.87|15601.87|15722.09|15602.09|15722.17|15602.17|15721.46|15601.46|8
1644990250000|2022-02-16 05:44:10|15722.04|15602.04|15721.45|15601.45|15722.04|15602.04|15721.45|15601.45|9
1644990260000|2022-02-16 05:44:20|15721.55|15601.55|15721.53|15601.53|15721.55|15601.55|15721.39|15601.39|6
1644990270000|2022-02-16 05:44:30|15721.5|15601.5|15721.43|15601.43|15721.5|15601.5|15721.14|15601.14|6
1644990280000|2022-02-16 05:44:40|15721.22|15601.22|15721.05|15601.05|15721.22|15601.22|15720.96|15600.96|9
1644990290000|2022-02-16 05:44:50|15720.87|15600.87|15720.2|15600.2|15720.99|15600.99|15720.2|15600.2|9
1644990300000|2022-02-16 05:45:00|15720.23|15600.23|15719.39|15599.39|15720.23|15600.23|15719.33|15599.33|9
1644990310000|2022-02-16 05:45:10|15719.31|15599.31|15717.27|15597.27|15719.31|15599.31|15717.27|15597.27|9
1644990320000|2022-02-16 05:45:20|15717.03|15597.03|15715.12|15595.12|15717.03|15597.03|15715.12|15595.12|10
1644990330000|2022-02-16 05:45:30|15715.04|15595.04|15713.25|15593.25|15715.04|15595.04|15713.25|15593.25|10
1644990340000|2022-02-16 05:45:40|15713.2|15593.2|15712.69|15592.69|15713.21|15593.21|15712.69|15592.69|9
1644990350000|2022-02-16 05:45:50|15712.07|15592.07|15709.78|15589.78|15712.1|15592.1|15709.51|15589.51|10
1644990360000|2022-02-16 05:46:00|15709.19|15589.19|15706.27|15586.27|15709.8|15589.8|15706.04|15586.04|10
1644990370000|2022-02-16 05:46:10|15706.33|15586.33|15706.27|15586.27|15707.23|15587.23|15706.27|15586.27|6
1644990380000|2022-02-16 05:46:20|15706.04|15586.04|15705.91|15585.91|15706.08|15586.08|15705.86|15585.86|6
1644990390000|2022-02-16 05:46:30|15705.93|15585.93|15706.33|15586.33|15706.36|15586.36|15705.86|15585.86|6
1644990400000|2022-02-16 05:46:40|15706.22|15586.22|15706.61|15586.61|15707.16|15587.16|15706.22|15586.22|4
1644990410000|2022-02-16 05:46:50|15706.48|15586.48|15707.79|15587.79|15707.82|15587.82|15706.48|15586.48|8
1644990420000|2022-02-16 05:47:00|15707.92|15587.92|15708.49|15588.49|15708.49|15588.49|15707.92|15587.92|7
1644990430000|2022-02-16 05:47:10|15711.09|15591.09|15716.79|15596.79|15716.83|15596.83|15711.09|15591.09|10
1644990440000|2022-02-16 05:47:20|15716.8|15596.8|15721.58|15601.58|15721.58|15601.58|15716.8|15596.8|10
1644990450000|2022-02-16 05:47:30|15721.69|15601.69|15724.96|15604.96|15724.96|15604.96|15721.69|15601.69|9
1644990460000|2022-02-16 05:47:40|15724.24|15604.24|15726.19|15606.19|15726.19|15606.19|15724.24|15604.24|10
1644990470000|2022-02-16 05:47:50|15726.37|15606.37|15726.69|15606.69|15727.11|15607.11|15726.37|15606.37|8
1644990480000|2022-02-16 05:48:00|15726.71|15606.71|15726.5|15606.5|15726.76|15606.76|15726.23|15606.23|8
1644990490000|2022-02-16 05:48:10|15726.31|15606.31|15725.74|15605.74|15726.31|15606.31|15725.56|15605.56|10
1644990500000|2022-02-16 05:48:20|15726.3|15606.3|15725.77|15605.77|15726.3|15606.3|15725.77|15605.77|10
1644990510000|2022-02-16 05:48:30|15725.88|15605.88|15724.93|15604.93|15725.92|15605.92|15724.93|15604.93|9
1644990520000|2022-02-16 05:48:40|15725|15605|15725.72|15605.72|15726.14|15606.14|15725|15605|10
1644990530000|2022-02-16 05:48:50|15726.1|15606.1|15727.06|15607.06|15727.69|15607.69|15726.1|15606.1|9
1644990540000|2022-02-16 05:49:00|15726.73|15606.73|15726.46|15606.46|15727.16|15607.16|15726.46|15606.46|7
1644990550000|2022-02-16 05:49:10|15726.57|15606.57|15728.15|15608.15|15728.15|15608.15|15726.57|15606.57|7
1644990560000|2022-02-16 05:49:20|15728.2|15608.2|15728.82|15608.82|15728.82|15608.82|15728.11|15608.11|9
1644990570000|2022-02-16 05:49:30|15728.86|15608.86|15729.2|15609.2|15729.21|15609.21|15728.86|15608.86|7
1644990580000|2022-02-16 05:49:40|15729.23|15609.23|15728.73|15608.73|15729.23|15609.23|15728.6|15608.6|7
1644990590000|2022-02-16 05:49:50|15728.05|15608.05|15729.05|15609.05|15729.12|15609.12|15728.05|15608.05|8
1644990600000|2022-02-16 05:50:00|15729.16|15609.16|15730.22|15610.22|15730.52|15610.52|15729.16|15609.16|9
1644990610000|2022-02-16 05:50:10|15730.18|15610.18|15731.28|15611.28|15731.28|15611.28|15730.18|15610.18|10
1644990620000|2022-02-16 05:50:20|15731.27|15611.27|15732.04|15612.04|15732.04|15612.04|15731.27|15611.27|8
1644990630000|2022-02-16 05:50:30|15731.85|15611.85|15732.04|15612.04|15732.36|15612.36|15731.27|15611.27|10
1644990640000|2022-02-16 05:50:40|15731.86|15611.86|15733.96|15613.96|15733.96|15613.96|15731.86|15611.86|8
1644990650000|2022-02-16 05:50:50|15734.14|15614.14|15736.84|15616.84|15736.84|15616.84|15734.14|15614.14|10
1644990660000|2022-02-16 05:51:00|15736.98|15616.98|15737.7|15617.7|15737.7|15617.7|15736.98|15616.98|9
1644990670000|2022-02-16 05:51:10|15738.14|15618.14|15741.3|15621.3|15741.39|15621.39|15738.14|15618.14|10
1644990680000|2022-02-16 05:51:20|15741.43|15621.43|15741.63|15621.63|15741.81|15621.81|15741.24|15621.24|10
1644990690000|2022-02-16 05:51:30|15742.7|15622.7|15743.56|15623.56|15743.56|15623.56|15742.7|15622.7|9
1644990700000|2022-02-16 05:51:40|15743.91|15623.91|15745.77|15625.77|15745.8|15625.8|15743.87|15623.87|10
1644990710000|2022-02-16 05:51:50|15745.69|15625.69|15747.83|15627.83|15747.93|15627.93|15745.66|15625.66|8
1644990720000|2022-02-16 05:52:00|15748.31|15628.31|15750.58|15630.58|15750.58|15630.58|15748.31|15628.31|10
1644990730000|2022-02-16 05:52:10|15750.4|15630.4|15749.34|15629.34|15751.08|15631.08|15749.34|15629.34|10
1644990740000|2022-02-16 05:52:20|15749.01|15629.01|15748.61|15628.61|15749.58|15629.58|15748.48|15628.48|8
1644990750000|2022-02-16 05:52:30|15748.68|15628.68|15749.13|15629.13|15749.13|15629.13|15748.47|15628.47|8
1644990760000|2022-02-16 05:52:40|15749.8|15629.8|15749.9|15629.9|15749.9|15629.9|15749.19|15629.19|10
1644990770000|2022-02-16 05:52:50|15749.5|15629.5|15749.09|15629.09|15749.66|15629.66|15749.09|15629.09|9
1644990780000|2022-02-16 05:53:00|15749.06|15629.06|15748.86|15628.86|15749.15|15629.15|15748.82|15628.82|5
1644990790000|2022-02-16 05:53:10|15748.97|15628.97|15747.26|15627.26|15748.97|15628.97|15747.15|15627.15|8
1644990800000|2022-02-16 05:53:20|15747.23|15627.23|15746.38|15626.38|15747.23|15627.23|15746.32|15626.32|9
1644990810000|2022-02-16 05:53:30|15746.31|15626.31|15744.13|15624.13|15746.31|15626.31|15744.11|15624.11|10
1644990820000|2022-02-16 05:53:40|15743.97|15623.97|15741.98|15621.98|15743.97|15623.97|15741.98|15621.98|10
1644990830000|2022-02-16 05:53:50|15741.6|15621.6|15740.94|15620.94|15741.65|15621.65|15740.89|15620.89|9
1644990840000|2022-02-16 05:54:00|15740.92|15620.92|15739.88|15619.88|15741.2|15621.2|15739.85|15619.85|10
1644990850000|2022-02-16 05:54:10|15739.97|15619.97|15739.76|15619.76|15740.08|15620.08|15739.72|15619.72|10
1644990860000|2022-02-16 05:54:20|15739.6|15619.6|15740.43|15620.43|15740.43|15620.43|15739.6|15619.6|7
1644990870000|2022-02-16 05:54:30|15740.53|15620.53|15741.45|15621.45|15741.45|15621.45|15740.03|15620.03|10
1644990880000|2022-02-16 05:54:40|15741.63|15621.63|15743.55|15623.55|15743.55|15623.55|15741.63|15621.63|10
1644990890000|2022-02-16 05:54:50|15743.61|15623.61|15743.56|15623.56|15743.61|15623.61|15743.17|15623.17|8
1644990900000|2022-02-16 05:55:00|15743.72|15623.72|15743.87|15623.87|15743.87|15623.87|15743.37|15623.37|10
1644990910000|2022-02-16 05:55:10|15744.02|15624.02|15744.68|15624.68|15745.05|15625.05|15744.02|15624.02|7
1644990920000|2022-02-16 05:55:20|15744.67|15624.67|15744.17|15624.17|15745.1|15625.1|15744.17|15624.17|8
1644990930000|2022-02-16 05:55:30|15744.15|15624.15|15743.53|15623.53|15744.15|15624.15|15743.19|15623.19|8
1644990940000|2022-02-16 05:55:40|15743.18|15623.18|15744.28|15624.28|15744.28|15624.28|15743.18|15623.18|10
1644990950000|2022-02-16 05:55:50|15744.24|15624.24|15744.73|15624.73|15744.73|15624.73|15744.21|15624.21|9
1644990960000|2022-02-16 05:56:00|15744.9|15624.9|15744.63|15624.63|15744.9|15624.9|15744.18|15624.18|9
1644990970000|2022-02-16 05:56:10|15744.56|15624.56|15745.13|15625.13|15745.13|15625.13|15744.55|15624.55|7
1644990980000|2022-02-16 05:56:20|15744.81|15624.81|15743.75|15623.75|15744.81|15624.81|15743.75|15623.75|8
1644990990000|2022-02-16 05:56:30|15743.73|15623.73|15744.05|15624.05|15744.05|15624.05|15743.32|15623.32|6
1644991000000|2022-02-16 05:56:40|15744.03|15624.03|15743.68|15623.68|15744.03|15624.03|15743.62|15623.62|6
1644991010000|2022-02-16 05:56:50|15743.67|15623.67|15743.7|15623.7|15743.82|15623.82|15743.66|15623.66|8
1644991020000|2022-02-16 05:57:00|15743.76|15623.76|15743.8|15623.8|15744.08|15624.08|15743.74|15623.74|5
1644991030000|2022-02-16 05:57:10|15744.16|15624.16|15743.64|15623.64|15744.2|15624.2|15743.64|15623.64|5
1644991040000|2022-02-16 05:57:20|15743.39|15623.39|15743.42|15623.42|15743.73|15623.73|15743.39|15623.39|6
1644991050000|2022-02-16 05:57:30|15743.34|15623.34|15742.47|15622.47|15743.34|15623.34|15742.4|15622.4|9
1644991060000|2022-02-16 05:57:40|15742.5|15622.5|15742.16|15622.16|15742.5|15622.5|15742.08|15622.08|9
1644991070000|2022-02-16 05:57:50|15742.15|15622.15|15742.55|15622.55|15742.55|15622.55|15741.58|15621.58|10
1644991080000|2022-02-16 05:58:00|15742.58|15622.58|15742.1|15622.1|15742.58|15622.58|15741.87|15621.87|10
1644991090000|2022-02-16 05:58:10|15742.17|15622.17|15742.53|15622.53|15742.88|15622.88|15742.08|15622.08|10
1644991100000|2022-02-16 05:58:20|15742.52|15622.52|15741.97|15621.97|15742.7|15622.7|15741.97|15621.97|10
1644991110000|2022-02-16 05:58:30|15741.91|15621.91|15742.12|15622.12|15742.2|15622.2|15741.09|15621.09|9
1644991120000|2022-02-16 05:58:40|15742.02|15622.02|15741.95|15621.95|15742.06|15622.06|15741.11|15621.11|9
1644991130000|2022-02-16 05:58:50|15742.56|15622.56|15743.13|15623.13|15743.13|15623.13|15742.55|15622.55|8
1644991140000|2022-02-16 05:59:00|15743.17|15623.17|15743.32|15623.32|15743.6|15623.6|15743.14|15623.14|7
1644991150000|2022-02-16 05:59:10|15743.33|15623.33|15743.69|15623.69|15743.77|15623.77|15742.75|15622.75|9
1644991160000|2022-02-16 05:59:20|15743.6|15623.6|15745.5|15625.5|15745.5|15625.5|15743.6|15623.6|6
1644991170000|2022-02-16 05:59:30|15745.15|15625.15|15744.84|15624.84|15745.17|15625.17|15744.84|15624.84|8
1644991180000|2022-02-16 05:59:40|15744.71|15624.71|15743.06|15623.06|15744.71|15624.71|15743.06|15623.06|8
1644991190000|2022-02-16 05:59:50|15743.07|15623.07|15741.33|15621.33|15743.15|15623.15|15741.33|15621.33|9
1644991200000|2022-02-16 06:00:00|15741.36|15621.36|15740.18|15620.18|15741.36|15621.36|15740.18|15620.18|9
1644991210000|2022-02-16 06:00:10|15739.97|15619.97|15739.54|15619.54|15739.97|15619.97|15739.53|15619.53|10
1644991220000|2022-02-16 06:00:20|15739.39|15619.39|15739.21|15619.21|15739.64|15619.64|15738.98|15618.98|10
1644991230000|2022-02-16 06:00:30|15739.37|15619.37|15739.73|15619.73|15739.73|15619.73|15739.37|15619.37|7
1644991240000|2022-02-16 06:00:40|15739.76|15619.76|15740.52|15620.52|15740.52|15620.52|15739.76|15619.76|8
1644991250000|2022-02-16 06:00:50|15740.57|15620.57|15740.81|15620.81|15740.81|15620.81|15740.54|15620.54|4
1644991260000|2022-02-16 06:01:00|15741.3|15621.3|15743.99|15623.99|15743.99|15623.99|15741.3|15621.3|10
1644991270000|2022-02-16 06:01:10|15744.36|15624.36|15746.65|15626.65|15746.65|15626.65|15744.36|15624.36|10
1644991280000|2022-02-16 06:01:20|15746.69|15626.69|15747.75|15627.75|15747.75|15627.75|15746.58|15626.58|9
1644991290000|2022-02-16 06:01:30|15748.27|15628.27|15749.28|15629.28|15749.33|15629.33|15748.27|15628.27|10
1644991300000|2022-02-16 06:01:40|15749.39|15629.39|15748.73|15628.73|15749.65|15629.65|15748.73|15628.73|7
1644991310000|2022-02-16 06:01:50|15748.69|15628.69|15748.95|15628.95|15749.11|15629.11|15748.69|15628.69|8
1644991320000|2022-02-16 06:02:00|15748.91|15628.91|15749.94|15629.94|15749.94|15629.94|15748.91|15628.91|7
1644991330000|2022-02-16 06:02:10|15750|15630|15749.7|15629.7|15751.08|15631.08|15749.7|15629.7|10
1644991340000|2022-02-16 06:02:20|15749.92|15629.92|15749.59|15629.59|15749.92|15629.92|15749.42|15629.42|7
1644991350000|2022-02-16 06:02:30|15749.68|15629.68|15749.92|15629.92|15749.92|15629.92|15749.24|15629.24|9
1644991360000|2022-02-16 06:02:40|15749.7|15629.7|15750.33|15630.33|15750.6|15630.6|15749.7|15629.7|6
1644991370000|2022-02-16 06:02:50|15750.27|15630.27|15749.99|15629.99|15750.59|15630.59|15749.99|15629.99|8
1644991380000|2022-02-16 06:03:00|15750.14|15630.14|15750.56|15630.56|15750.79|15630.79|15749.94|15629.94|9
1644991390000|2022-02-16 06:03:10|15750.55|15630.55|15748.76|15628.76|15750.55|15630.55|15748.76|15628.76|9
1644991400000|2022-02-16 06:03:20|15748.53|15628.53|15747.38|15627.38|15748.53|15628.53|15747.38|15627.38|8
1644991410000|2022-02-16 06:03:30|15747.2|15627.2|15746.35|15626.35|15747.2|15627.2|15746.25|15626.25|8
1644991420000|2022-02-16 06:03:40|15746.43|15626.43|15746.33|15626.33|15746.55|15626.55|15746.32|15626.32|7
1644991430000|2022-02-16 06:03:50|15745.77|15625.77|15744.79|15624.79|15745.77|15625.77|15744.79|15624.79|9
1644991440000|2022-02-16 06:04:00|15744.71|15624.71|15742.79|15622.79|15744.71|15624.71|15742.79|15622.79|8
1644991450000|2022-02-16 06:04:10|15742.53|15622.53|15740.52|15620.52|15742.55|15622.55|15740.52|15620.52|10
1644991460000|2022-02-16 06:04:20|15740.4|15620.4|15740.34|15620.34|15740.42|15620.42|15740.22|15620.22|9
1644991470000|2022-02-16 06:04:30|15740.36|15620.36|15739.34|15619.34|15740.36|15620.36|15739.34|15619.34|7
1644991480000|2022-02-16 06:04:40|15739.23|15619.23|15740.23|15620.23|15740.29|15620.29|15738.8|15618.8|9
1644991490000|2022-02-16 06:04:50|15740.49|15620.49|15744.06|15624.06|15744.06|15624.06|15740.49|15620.49|9
1644991500000|2022-02-16 06:05:00|15744.91|15624.91|15744.82|15624.82|15745.52|15625.52|15744.82|15624.82|9
1644991510000|2022-02-16 06:05:10|15744.76|15624.76|15744.53|15624.53|15744.9|15624.9|15744.53|15624.53|8
1644991520000|2022-02-16 06:05:20|15744.6|15624.6|15745.59|15625.59|15745.59|15625.59|15744.6|15624.6|8
1644991530000|2022-02-16 06:05:30|15745.51|15625.51|15745.47|15625.47|15745.98|15625.98|15745.47|15625.47|9
1644991540000|2022-02-16 06:05:40|15745.62|15625.62|15745.54|15625.54|15745.91|15625.91|15745.46|15625.46|10
1644991550000|2022-02-16 06:05:50|15745.55|15625.55|15745.98|15625.98|15746.28|15626.28|15745.42|15625.42|8
1644991560000|2022-02-16 06:06:00|15745.47|15625.47|15746.67|15626.67|15747.02|15627.02|15745.47|15625.47|10
1644991570000|2022-02-16 06:06:10|15746.83|15626.83|15748.95|15628.95|15748.95|15628.95|15746.8|15626.8|10
1644991580000|2022-02-16 06:06:20|15749.91|15629.91|15750.01|15630.01|15750.43|15630.43|15749.55|15629.55|10
1644991590000|2022-02-16 06:06:30|15750.02|15630.02|15749.83|15629.83|15750.05|15630.05|15749.71|15629.71|9
1644991600000|2022-02-16 06:06:40|15749.77|15629.77|15749.76|15629.76|15749.82|15629.82|15749.75|15629.75|5
1644991610000|2022-02-16 06:06:50|15749.64|15629.64|15749.92|15629.92|15749.92|15629.92|15749.59|15629.59|8
1644991620000|2022-02-16 06:07:00|15749.84|15629.84|15748.96|15628.96|15749.86|15629.86|15748.96|15628.96|10
1644991630000|2022-02-16 06:07:10|15748.72|15628.72|15747.58|15627.58|15748.72|15628.72|15747.58|15627.58|10
1644991640000|2022-02-16 06:07:20|15747.55|15627.55|15745.65|15625.65|15747.55|15627.55|15745.65|15625.65|9
1644991650000|2022-02-16 06:07:30|15745.83|15625.83|15746.58|15626.58|15746.8|15626.8|15745.83|15625.83|8
1644991660000|2022-02-16 06:07:40|15746.54|15626.54|15745.9|15625.9|15746.58|15626.58|15745.9|15625.9|10
1644991670000|2022-02-16 06:07:50|15745.68|15625.68|15744.42|15624.42|15745.68|15625.68|15744.42|15624.42|8
1644991680000|2022-02-16 06:08:00|15744.31|15624.31|15744.06|15624.06|15744.6|15624.6|15744.06|15624.06|10
1644991690000|2022-02-16 06:08:10|15744.04|15624.04|15743.57|15623.57|15744.04|15624.04|15743.51|15623.51|9
1644991700000|2022-02-16 06:08:20|15743.19|15623.19|15743.85|15623.85|15743.94|15623.94|15742.83|15622.83|9
1644991710000|2022-02-16 06:08:30|15743.82|15623.82|15742.33|15622.33|15744.04|15624.04|15742.33|15622.33|10
1644991720000|2022-02-16 06:08:40|15742.6|15622.6|15742.57|15622.57|15742.7|15622.7|15742.22|15622.22|10
1644991730000|2022-02-16 06:08:50|15742.48|15622.48|15741.9|15621.9|15742.48|15622.48|15741.9|15621.9|5
1644991740000|2022-02-16 06:09:00|15741.94|15621.94|15741.86|15621.86|15741.94|15621.94|15741.62|15621.62|9
1644991750000|2022-02-16 06:09:10|15741.8|15621.8|15742.43|15622.43|15742.43|15622.43|15741.61|15621.61|10
1644991760000|2022-02-16 06:09:20|15742.61|15622.61|15743.72|15623.72|15743.78|15623.78|15742.61|15622.61|10
1644991770000|2022-02-16 06:09:30|15743.9|15623.9|15745.16|15625.16|15745.16|15625.16|15743.9|15623.9|9
1644991780000|2022-02-16 06:09:40|15745.54|15625.54|15747.33|15627.33|15747.33|15627.33|15745.54|15625.54|10
1644991790000|2022-02-16 06:09:50|15747.38|15627.38|15749.09|15629.09|15749.25|15629.25|15747.38|15627.38|9
1644991800000|2022-02-16 06:10:00|15749.11|15629.11|15749.56|15629.56|15749.56|15629.56|15749.1|15629.1|10
1644991810000|2022-02-16 06:10:10|15749.59|15629.59|15749.49|15629.49|15749.72|15629.72|15749.27|15629.27|10
1644991820000|2022-02-16 06:10:20|15749.42|15629.42|15751.18|15631.18|15751.28|15631.28|15749.42|15629.42|9
1644991830000|2022-02-16 06:10:30|15752.57|15632.57|15752.14|15632.14|15752.57|15632.57|15752.14|15632.14|10
1644991840000|2022-02-16 06:10:40|15751.9|15631.9|15752.08|15632.08|15752.08|15632.08|15751.87|15631.87|10
1644991850000|2022-02-16 06:10:50|15752.11|15632.11|15752.44|15632.44|15752.54|15632.54|15752.11|15632.11|10
1644991860000|2022-02-16 06:11:00|15752.87|15632.87|15751.82|15631.82|15752.87|15632.87|15751.82|15631.82|10
1644991870000|2022-02-16 06:11:10|15751.68|15631.68|15756.33|15636.33|15756.33|15636.33|15751.68|15631.68|10
1644991880000|2022-02-16 06:11:20|15756.31|15636.31|15759.58|15639.58|15759.58|15639.58|15756.31|15636.31|10
1644991890000|2022-02-16 06:11:30|15759.72|15639.72|15759.25|15639.25|15759.72|15639.72|15758.98|15638.98|10
1644991900000|2022-02-16 06:11:40|15759.03|15639.03|15760.53|15640.53|15760.53|15640.53|15759.03|15639.03|10
1644991910000|2022-02-16 06:11:50|15760.43|15640.43|15762.13|15642.13|15762.13|15642.13|15760.43|15640.43|8
1644991920000|2022-02-16 06:12:00|15762.57|15642.57|15763.64|15643.64|15763.64|15643.64|15762.57|15642.57|10
1644991930000|2022-02-16 06:12:10|15763.94|15643.94|15763.6|15643.6|15764.18|15644.18|15762.93|15642.93|9
1644991940000|2022-02-16 06:12:20|15764.32|15644.32|15763.27|15643.27|15764.32|15644.32|15763.27|15643.27|9
1644991950000|2022-02-16 06:12:30|15763.28|15643.28|15763.54|15643.54|15763.54|15643.54|15762.93|15642.93|9
1644991960000|2022-02-16 06:12:40|15763.53|15643.53|15763.41|15643.41|15763.6|15643.6|15763.41|15643.41|4
1644991970000|2022-02-16 06:12:50|15763.45|15643.45|15762.47|15642.47|15763.45|15643.45|15762.4|15642.4|8
1644991980000|2022-02-16 06:13:00|15762.48|15642.48|15763|15643|15763|15643|15762.47|15642.47|7
1644991990000|2022-02-16 06:13:10|15762.97|15642.97|15762.43|15642.43|15764.07|15644.07|15762.43|15642.43|10
1644992000000|2022-02-16 06:13:20|15761.95|15641.95|15760.39|15640.39|15761.95|15641.95|15760.39|15640.39|9
1644992010000|2022-02-16 06:13:30|15760.48|15640.48|15759.53|15639.53|15760.48|15640.48|15759.53|15639.53|8
1644992020000|2022-02-16 06:13:40|15759.64|15639.64|15760.04|15640.04|15760.04|15640.04|15759.23|15639.23|8
1644992030000|2022-02-16 06:13:50|15760.1|15640.1|15759.74|15639.74|15760.13|15640.13|15759.74|15639.74|8
1644992040000|2022-02-16 06:14:00|15759.78|15639.78|15759.77|15639.77|15760.04|15640.04|15759.7|15639.7|8
1644992050000|2022-02-16 06:14:10|15759.3|15639.3|15759.79|15639.79|15759.79|15639.79|15759.06|15639.06|9
1644992060000|2022-02-16 06:14:20|15759.65|15639.65|15759.7|15639.7|15759.7|15639.7|15759.34|15639.34|7
1644992070000|2022-02-16 06:14:30|15759.76|15639.76|15761.89|15641.89|15761.89|15641.89|15759.76|15639.76|8
1644992080000|2022-02-16 06:14:40|15761.68|15641.68|15762.31|15642.31|15762.31|15642.31|15761.68|15641.68|7
1644992090000|2022-02-16 06:14:50|15762.37|15642.37|15762.72|15642.72|15762.72|15642.72|15762.36|15642.36|7
1644992100000|2022-02-16 06:15:00|15763|15643|15763.04|15643.04|15764.32|15644.32|15763|15643|9
1644992110000|2022-02-16 06:15:10|15763.39|15643.39|15764.18|15644.18|15764.18|15644.18|15763.24|15643.24|10
1644992120000|2022-02-16 06:15:20|15764.36|15644.36|15764.14|15644.14|15764.37|15644.37|15763.74|15643.74|8
1644992130000|2022-02-16 06:15:30|15764.29|15644.29|15763.78|15643.78|15764.63|15644.63|15763.75|15643.75|8
1644992140000|2022-02-16 06:15:40|15763.38|15643.38|15762.94|15642.94|15763.4|15643.4|15762.94|15642.94|9
1644992150000|2022-02-16 06:15:50|15762.81|15642.81|15762.7|15642.7|15763|15643|15762.48|15642.48|10
1644992160000|2022-02-16 06:16:00|15762.93|15642.93|15762.98|15642.98|15763.12|15643.12|15762.93|15642.93|5
1644992170000|2022-02-16 06:16:10|15762.82|15642.82|15762.23|15642.23|15763.48|15643.48|15762.23|15642.23|9
1644992180000|2022-02-16 06:16:20|15762.29|15642.29|15764.63|15644.63|15764.63|15644.63|15762.29|15642.29|10
1644992190000|2022-02-16 06:16:30|15765.05|15645.05|15767.02|15647.02|15767.07|15647.07|15764.98|15644.98|9
1644992200000|2022-02-16 06:16:40|15767.17|15647.17|15768.6|15648.6|15768.75|15648.75|15767.17|15647.17|9
1644992210000|2022-02-16 06:16:50|15768.51|15648.51|15768.47|15648.47|15768.85|15648.85|15768.47|15648.47|8
1644992220000|2022-02-16 06:17:00|15768.39|15648.39|15769.25|15649.25|15769.25|15649.25|15768.39|15648.39|7
1644992230000|2022-02-16 06:17:10|15769.46|15649.46|15771.11|15651.11|15771.11|15651.11|15769.46|15649.46|8
1644992240000|2022-02-16 06:17:20|15771.08|15651.08|15771.23|15651.23|15771.33|15651.33|15771.08|15651.08|8
1644992250000|2022-02-16 06:17:30|15771.25|15651.25|15771.84|15651.84|15771.88|15651.88|15771.25|15651.25|10
1644992260000|2022-02-16 06:17:40|15771.99|15651.99|15776.4|15656.4|15776.4|15656.4|15771.99|15651.99|10
1644992270000|2022-02-16 06:17:50|15776.45|15656.45|15779.84|15659.84|15779.99|15659.99|15776.17|15656.17|10
1644992280000|2022-02-16 06:18:00|15780.27|15660.27|15780.14|15660.14|15780.27|15660.27|15780.06|15660.06|10
1644992290000|2022-02-16 06:18:10|15779.59|15659.59|15780.32|15660.32|15780.32|15660.32|15779.03|15659.03|8
1644992300000|2022-02-16 06:18:20|15780.1|15660.1|15780.17|15660.17|15780.42|15660.42|15780.09|15660.09|10
1644992310000|2022-02-16 06:18:30|15780.26|15660.26|15784.18|15664.18|15784.18|15664.18|15780.26|15660.26|10
1644992320000|2022-02-16 06:18:40|15784.42|15664.42|15788.27|15668.27|15788.27|15668.27|15784.42|15664.42|9
1644992330000|2022-02-16 06:18:50|15788.61|15668.61|15790.55|15670.55|15790.55|15670.55|15788.61|15668.61|10
1644992340000|2022-02-16 06:19:00|15790.81|15670.81|15789.87|15669.87|15790.81|15670.81|15789.83|15669.83|9
1644992350000|2022-02-16 06:19:10|15789.89|15669.89|15790.19|15670.19|15790.25|15670.25|15789.31|15669.31|10
1644992360000|2022-02-16 06:19:20|15790.32|15670.32|15792.24|15672.24|15792.24|15672.24|15790.22|15670.22|9
1644992370000|2022-02-16 06:19:30|15793.4|15673.4|15800.94|15680.94|15800.94|15680.94|15793.4|15673.4|10
1644992380000|2022-02-16 06:19:40|15802.1|15682.1|15802.86|15682.86|15804.53|15684.53|15802.1|15682.1|10
1644992390000|2022-02-16 06:19:50|15802.76|15682.76|15802.01|15682.01|15802.76|15682.76|15801.84|15681.84|9
1644992400000|2022-02-16 06:20:00|15801.92|15681.92|15799.76|15679.76|15801.93|15681.93|15799.76|15679.76|9
1644992410000|2022-02-16 06:20:10|15800.14|15680.14|15796.92|15676.92|15800.14|15680.14|15796.92|15676.92|10
1644992420000|2022-02-16 06:20:20|15796.6|15676.6|15792.9|15672.9|15796.6|15676.6|15792.9|15672.9|10
1644992430000|2022-02-16 06:20:30|15791.9|15671.9|15790.9|15670.9|15792.23|15672.23|15790.9|15670.9|10
1644992440000|2022-02-16 06:20:40|15790.92|15670.92|15792.1|15672.1|15792.1|15672.1|15790.92|15670.92|6
1644992450000|2022-02-16 06:20:50|15792.05|15672.05|15794.69|15674.69|15794.82|15674.82|15792.05|15672.05|9
1644992460000|2022-02-16 06:21:00|15794.8|15674.8|15792.78|15672.78|15794.8|15674.8|15792.78|15672.78|9
1644992470000|2022-02-16 06:21:10|15792.35|15672.35|15792.99|15672.99|15793.34|15673.34|15792.35|15672.35|7
1644992480000|2022-02-16 06:21:20|15793.04|15673.04|15793.14|15673.14|15793.14|15673.14|15792.35|15672.35|8
1644992490000|2022-02-16 06:21:30|15793.21|15673.21|15793.09|15673.09|15793.21|15673.21|15792.95|15672.95|10
1644992500000|2022-02-16 06:21:40|15793.21|15673.21|15793.28|15673.28|15793.28|15673.28|15792.82|15672.82|10
1644992510000|2022-02-16 06:21:50|15793.35|15673.35|15794.43|15674.43|15794.5|15674.5|15793.35|15673.35|10
1644992520000|2022-02-16 06:22:00|15794.88|15674.88|15795.98|15675.98|15796.29|15676.29|15794.85|15674.85|10
1644992530000|2022-02-16 06:22:10|15796.2|15676.2|15797.15|15677.15|15797.35|15677.35|15796.2|15676.2|9
1644992540000|2022-02-16 06:22:20|15797.12|15677.12|15798.08|15678.08|15798.31|15678.31|15797.12|15677.12|9
1644992550000|2022-02-16 06:22:30|15798.18|15678.18|15797.92|15677.92|15798.32|15678.32|15797.7|15677.7|8
1644992560000|2022-02-16 06:22:40|15798.33|15678.33|15798.12|15678.12|15798.37|15678.37|15798.01|15678.01|7
1644992570000|2022-02-16 06:22:50|15798.09|15678.09|15796.71|15676.71|15798.09|15678.09|15796.71|15676.71|9
1644992580000|2022-02-16 06:23:00|15796.52|15676.52|15796.49|15676.49|15796.62|15676.62|15796.45|15676.45|8
1644992590000|2022-02-16 06:23:10|15796.81|15676.81|15796.72|15676.72|15796.81|15676.81|15796.36|15676.36|10
1644992600000|2022-02-16 06:23:20|15796.9|15676.9|15797.33|15677.33|15797.62|15677.62|15796.77|15676.77|9
1644992610000|2022-02-16 06:23:30|15797.66|15677.66|15797.99|15677.99|15797.99|15677.99|15797.49|15677.49|9
1644992620000|2022-02-16 06:23:40|15798.12|15678.12|15798.3|15678.3|15798.3|15678.3|15798.07|15678.07|9
1644992630000|2022-02-16 06:23:50|15798.21|15678.21|15799.57|15679.57|15799.57|15679.57|15797.88|15677.88|9
1644992640000|2022-02-16 06:24:00|15799.97|15679.97|15800.94|15680.94|15800.94|15680.94|15799.89|15679.89|9
1644992650000|2022-02-16 06:24:10|15800.87|15680.87|15799.81|15679.81|15801|15681|15799.81|15679.81|10
1644992660000|2022-02-16 06:24:20|15799.62|15679.62|15799.35|15679.35|15799.62|15679.62|15799.13|15679.13|9
1644992670000|2022-02-16 06:24:30|15799.45|15679.45|15799.5|15679.5|15799.74|15679.74|15799.45|15679.45|10
1644992680000|2022-02-16 06:24:40|15799.68|15679.68|15799.94|15679.94|15800.02|15680.02|15799.66|15679.66|10
1644992690000|2022-02-16 06:24:50|15800.04|15680.04|15800.67|15680.67|15800.67|15680.67|15799.96|15679.96|9
1644992700000|2022-02-16 06:25:00|15800.71|15680.71|15802|15682|15802.01|15682.01|15800.71|15680.71|10
1644992710000|2022-02-16 06:25:10|15802.14|15682.14|15800.97|15680.97|15802.24|15682.24|15800.96|15680.96|9
1644992720000|2022-02-16 06:25:20|15800.98|15680.98|15800.97|15680.97|15800.98|15680.98|15800.75|15680.75|8
1644992730000|2022-02-16 06:25:30|15800.96|15680.96|15801.18|15681.18|15801.18|15681.18|15800.96|15680.96|8
1644992740000|2022-02-16 06:25:40|15801.17|15681.17|15803.72|15683.72|15803.72|15683.72|15801.15|15681.15|10
1644992750000|2022-02-16 06:25:50|15803.64|15683.64|15801.49|15681.49|15803.82|15683.82|15801.49|15681.49|10
1644992760000|2022-02-16 06:26:00|15801.48|15681.48|15799.63|15679.63|15801.48|15681.48|15799.63|15679.63|9
1644992770000|2022-02-16 06:26:10|15798.99|15678.99|15795.6|15675.6|15798.99|15678.99|15795.6|15675.6|10
1644992780000|2022-02-16 06:26:20|15794.2|15674.2|15793.13|15673.13|15794.2|15674.2|15793.13|15673.13|9
1644992790000|2022-02-16 06:26:30|15793.19|15673.19|15793.25|15673.25|15793.41|15673.41|15793.19|15673.19|8
1644992800000|2022-02-16 06:26:40|15793.21|15673.21|15794.89|15674.89|15794.89|15674.89|15793.21|15673.21|10
1644992810000|2022-02-16 06:26:50|15795.1|15675.1|15795.54|15675.54|15795.54|15675.54|15795.1|15675.1|9
1644992820000|2022-02-16 06:27:00|15795.47|15675.47|15796.07|15676.07|15796.2|15676.2|15795.47|15675.47|9
1644992830000|2022-02-16 06:27:10|15795.39|15675.39|15793.89|15673.89|15795.39|15675.39|15793.89|15673.89|9
1644992840000|2022-02-16 06:27:20|15793.91|15673.91|15794.33|15674.33|15794.61|15674.61|15793.91|15673.91|10
1644992850000|2022-02-16 06:27:30|15793.94|15673.94|15789.55|15669.55|15793.94|15673.94|15789.55|15669.55|10
1644992860000|2022-02-16 06:27:40|15788.8|15668.8|15782.84|15662.84|15788.8|15668.8|15782.84|15662.84|10
1644992870000|2022-02-16 06:27:50|15782.61|15662.61|15778.59|15658.59|15782.61|15662.61|15778.59|15658.59|10
1644992880000|2022-02-16 06:28:00|15778.92|15658.92|15776.32|15656.32|15778.92|15658.92|15776.32|15656.32|10
1644992890000|2022-02-16 06:28:10|15776.27|15656.27|15774.29|15654.29|15776.27|15656.27|15774.29|15654.29|10
1644992900000|2022-02-16 06:28:20|15774.09|15654.09|15769.95|15649.95|15774.09|15654.09|15769.95|15649.95|10
1644992910000|2022-02-16 06:28:30|15769.48|15649.48|15768.36|15648.36|15769.64|15649.64|15768.17|15648.17|9
1644992920000|2022-02-16 06:28:40|15768.13|15648.13|15767.58|15647.58|15768.13|15648.13|15767.46|15647.46|9
1644992930000|2022-02-16 06:28:50|15767.71|15647.71|15770.89|15650.89|15770.89|15650.89|15767.71|15647.71|9
1644992940000|2022-02-16 06:29:00|15770.87|15650.87|15771.98|15651.98|15772.11|15652.11|15770.87|15650.87|10
1644992950000|2022-02-16 06:29:10|15772.17|15652.17|15770.46|15650.46|15772.17|15652.17|15770.46|15650.46|10
1644992960000|2022-02-16 06:29:20|15770.9|15650.9|15772.31|15652.31|15772.31|15652.31|15770.9|15650.9|7
1644992970000|2022-02-16 06:29:30|15772.19|15652.19|15771.06|15651.06|15772.81|15652.81|15771.06|15651.06|10
1644992980000|2022-02-16 06:29:40|15770.59|15650.59|15768.92|15648.92|15770.75|15650.75|15768.88|15648.88|10
1644992990000|2022-02-16 06:29:50|15769.59|15649.59|15770.6|15650.6|15770.65|15650.65|15769.59|15649.59|10
1644993000000|2022-02-16 06:30:00|15770.53|15650.53|15772.58|15652.58|15772.58|15652.58|15770.53|15650.53|9
1644993010000|2022-02-16 06:30:10|15772.67|15652.67|15776.8|15656.8|15776.8|15656.8|15772.57|15652.57|10
1644993020000|2022-02-16 06:30:20|15777.45|15657.45|15783.23|15663.23|15783.23|15663.23|15777.45|15657.45|10
1644993030000|2022-02-16 06:30:30|15783.34|15663.34|15785.72|15665.72|15786.59|15666.59|15783.34|15663.34|10
1644993040000|2022-02-16 06:30:40|15786.68|15666.68|15786.16|15666.16|15788.04|15668.04|15786.16|15666.16|10
1644993050000|2022-02-16 06:30:50|15786.24|15666.24|15784.67|15664.67|15786.24|15666.24|15784.67|15664.67|10
1644993060000|2022-02-16 06:31:00|15784.73|15664.73|15789.14|15669.14|15789.14|15669.14|15784.73|15664.73|10
1644993070000|2022-02-16 06:31:10|15789.39|15669.39|15788.86|15668.86|15789.92|15669.92|15788.86|15668.86|10
1644993080000|2022-02-16 06:31:20|15789.26|15669.26|15790.61|15670.61|15790.64|15670.64|15789.26|15669.26|10
1644993090000|2022-02-16 06:31:30|15790.8|15670.8|15791.86|15671.86|15791.92|15671.92|15790.8|15670.8|10
1644993100000|2022-02-16 06:31:40|15791.42|15671.42|15790.95|15670.95|15791.71|15671.71|15790.69|15670.69|9
1644993110000|2022-02-16 06:31:50|15790.94|15670.94|15791.15|15671.15|15791.15|15671.15|15790.55|15670.55|8
1644993120000|2022-02-16 06:32:00|15790.99|15670.99|15791.29|15671.29|15791.46|15671.46|15790.99|15670.99|10
1644993130000|2022-02-16 06:32:10|15791.33|15671.33|15791.36|15671.36|15791.84|15671.84|15790.68|15670.68|10
1644993140000|2022-02-16 06:32:20|15791.43|15671.43|15791.79|15671.79|15792.02|15672.02|15791.43|15671.43|10
1644993150000|2022-02-16 06:32:30|15792.07|15672.07|15792.33|15672.33|15792.41|15672.41|15792.07|15672.07|9
1644993160000|2022-02-16 06:32:40|15792.3|15672.3|15793.29|15673.29|15793.41|15673.41|15792.3|15672.3|10
1644993170000|2022-02-16 06:32:50|15793.36|15673.36|15793.31|15673.31|15793.6|15673.6|15793.25|15673.25|10
1644993180000|2022-02-16 06:33:00|15793.34|15673.34|15795.65|15675.65|15795.65|15675.65|15793.34|15673.34|10
1644993190000|2022-02-16 06:33:10|15795.87|15675.87|15797.06|15677.06|15797.06|15677.06|15795.87|15675.87|10
1644993200000|2022-02-16 06:33:20|15797.42|15677.42|15798.62|15678.62|15798.62|15678.62|15797.42|15677.42|10
1644993210000|2022-02-16 06:33:30|15798.52|15678.52|15800.78|15680.78|15800.78|15680.78|15798.52|15678.52|10
1644993220000|2022-02-16 06:33:40|15800.56|15680.56|15801.35|15681.35|15801.46|15681.46|15800.47|15680.47|10
1644993230000|2022-02-16 06:33:50|15802.38|15682.38|15802.36|15682.36|15802.39|15682.39|15801.85|15681.85|9
1644993240000|2022-02-16 06:34:00|15802.76|15682.76|15803.24|15683.24|15803.68|15683.68|15802.76|15682.76|10
1644993250000|2022-02-16 06:34:10|15802.93|15682.93|15803.72|15683.72|15803.91|15683.91|15802.8|15682.8|10
1644993260000|2022-02-16 06:34:20|15803.92|15683.92|15804.29|15684.29|15804.7|15684.7|15803.92|15683.92|9
1644993270000|2022-02-16 06:34:30|15804.2|15684.2|15803.5|15683.5|15804.2|15684.2|15803.45|15683.45|10
1644993280000|2022-02-16 06:34:40|15803.42|15683.42|15802.45|15682.45|15803.44|15683.44|15802.45|15682.45|10
1644993290000|2022-02-16 06:34:50|15802.48|15682.48|15802.09|15682.09|15803.12|15683.12|15802.09|15682.09|9
1644993300000|2022-02-16 06:35:00|15802.08|15682.08|15801.64|15681.64|15802.08|15682.08|15801.56|15681.56|7
1644993310000|2022-02-16 06:35:10|15801.63|15681.63|15800.85|15680.85|15801.63|15681.63|15800.85|15680.85|9
1644993320000|2022-02-16 06:35:20|15800.81|15680.81|15799.8|15679.8|15800.82|15680.82|15799.8|15679.8|8
1644993330000|2022-02-16 06:35:30|15799.31|15679.31|15798.5|15678.5|15799.31|15679.31|15798.5|15678.5|8
1644993340000|2022-02-16 06:35:40|15798.39|15678.39|15797.68|15677.68|15798.4|15678.4|15797.68|15677.68|7
1644993350000|2022-02-16 06:35:50|15797.63|15677.63|15798.48|15678.48|15798.51|15678.51|15797.61|15677.61|7
1644993360000|2022-02-16 06:36:00|15798.61|15678.61|15798.82|15678.82|15798.82|15678.82|15798.14|15678.14|8
1644993370000|2022-02-16 06:36:10|15798.87|15678.87|15798.36|15678.36|15799.41|15679.41|15798.36|15678.36|9
1644993380000|2022-02-16 06:36:20|15798.41|15678.41|15799.82|15679.82|15799.82|15679.82|15798.41|15678.41|10
1644993390000|2022-02-16 06:36:30|15799.73|15679.73|15800.41|15680.41|15800.41|15680.41|15799.5|15679.5|8
1644993400000|2022-02-16 06:36:40|15800.04|15680.04|15800.7|15680.7|15800.7|15680.7|15800.04|15680.04|8
1644993410000|2022-02-16 06:36:50|15800.78|15680.78|15801.94|15681.94|15802.2|15682.2|15800.59|15680.59|10
1644993420000|2022-02-16 06:37:00|15801.69|15681.69|15801.12|15681.12|15801.69|15681.69|15801.12|15681.12|10
1644993430000|2022-02-16 06:37:10|15801.52|15681.52|15801.47|15681.47|15801.76|15681.76|15801.23|15681.23|10
1644993440000|2022-02-16 06:37:20|15801.45|15681.45|15802.16|15682.16|15802.18|15682.18|15801.45|15681.45|10
1644993450000|2022-02-16 06:37:30|15802.03|15682.03|15800.9|15680.9|15802.03|15682.03|15800.9|15680.9|8
1644993460000|2022-02-16 06:37:40|15800.47|15680.47|15800.63|15680.63|15800.64|15680.64|15800.37|15680.37|10
1644993470000|2022-02-16 06:37:50|15800.83|15680.83|15801.09|15681.09|15801.31|15681.31|15800.83|15680.83|8
1644993480000|2022-02-16 06:38:00|15801|15681|15800.67|15680.67|15801.16|15681.16|15800.53|15680.53|10
1644993490000|2022-02-16 06:38:10|15800.65|15680.65|15802.62|15682.62|15803|15683|15800.65|15680.65|10
1644993500000|2022-02-16 06:38:20|15802.56|15682.56|15802.13|15682.13|15802.7|15682.7|15802.03|15682.03|9
1644993510000|2022-02-16 06:38:30|15802.02|15682.02|15801.81|15681.81|15802.02|15682.02|15801.39|15681.39|9
1644993520000|2022-02-16 06:38:40|15801.83|15681.83|15803.11|15683.11|15803.3|15683.3|15801.83|15681.83|10
1644993530000|2022-02-16 06:38:50|15803.18|15683.18|15803.25|15683.25|15803.37|15683.37|15802.85|15682.85|10
1644993540000|2022-02-16 06:39:00|15803.31|15683.31|15802.5|15682.5|15803.31|15683.31|15802.2|15682.2|7
1644993550000|2022-02-16 06:39:10|15802.34|15682.34|15802.2|15682.2|15802.78|15682.78|15802.2|15682.2|7
1644993560000|2022-02-16 06:39:20|15802.1|15682.1|15801.61|15681.61|15802.31|15682.31|15801.45|15681.45|10
1644993570000|2022-02-16 06:39:30|15801.3|15681.3|15798.92|15678.92|15801.35|15681.35|15798.92|15678.92|10
1644993580000|2022-02-16 06:39:40|15798.67|15678.67|15794.16|15674.16|15798.67|15678.67|15794.16|15674.16|10
1644993590000|2022-02-16 06:39:50|15794.22|15674.22|15792.69|15672.69|15794.22|15674.22|15792.24|15672.24|10
1644993600000|2022-02-16 06:40:00|15791.49|15671.49|15791.7|15671.7|15791.83|15671.83|15791.47|15671.47|7
1644993610000|2022-02-16 06:40:10|15791.73|15671.73|15790.41|15670.41|15791.73|15671.73|15790.41|15670.41|10
1644993620000|2022-02-16 06:40:20|15790.68|15670.68|15790.34|15670.34|15790.77|15670.77|15790.34|15670.34|10
1644993630000|2022-02-16 06:40:30|15790.46|15670.46|15790.45|15670.45|15790.46|15670.46|15789.51|15669.51|10
1644993640000|2022-02-16 06:40:40|15790.58|15670.58|15791.15|15671.15|15791.16|15671.16|15790.58|15670.58|10
1644993650000|2022-02-16 06:40:50|15790.51|15670.51|15790.91|15670.91|15790.91|15670.91|15789.4|15669.4|10
1644993660000|2022-02-16 06:41:00|15790.78|15670.78|15796.03|15676.03|15796.03|15676.03|15790.78|15670.78|10
1644993670000|2022-02-16 06:41:10|15795.86|15675.86|15797.32|15677.32|15797.32|15677.32|15795.32|15675.32|10
1644993680000|2022-02-16 06:41:20|15797.58|15677.58|15797.45|15677.45|15798.36|15678.36|15797.45|15677.45|10
1644993690000|2022-02-16 06:41:30|15797.2|15677.2|15798.1|15678.1|15798.1|15678.1|15796.53|15676.53|10
1644993700000|2022-02-16 06:41:40|15798.4|15678.4|15800.06|15680.06|15800.06|15680.06|15797.48|15677.48|10
1644993710000|2022-02-16 06:41:50|15800.2|15680.2|15800.25|15680.25|15801.45|15681.45|15800.2|15680.2|10
1644993720000|2022-02-16 06:42:00|15799.8|15679.8|15801.25|15681.25|15801.25|15681.25|15799.5|15679.5|10
1644993730000|2022-02-16 06:42:10|15800.74|15680.74|15800.45|15680.45|15800.74|15680.74|15800.41|15680.41|9
1644993740000|2022-02-16 06:42:20|15800.43|15680.43|15799.59|15679.59|15800.43|15680.43|15799.59|15679.59|8
1644993750000|2022-02-16 06:42:30|15799.55|15679.55|15800.04|15680.04|15800.04|15680.04|15799.42|15679.42|7
1644993760000|2022-02-16 06:42:40|15800.03|15680.03|15799.22|15679.22|15800.03|15680.03|15799.04|15679.04|8
1644993770000|2022-02-16 06:42:50|15799.13|15679.13|15797.92|15677.92|15799.13|15679.13|15797.86|15677.86|10
1644993780000|2022-02-16 06:43:00|15797.94|15677.94|15798.18|15678.18|15798.2|15678.2|15797.93|15677.93|9
1644993790000|2022-02-16 06:43:10|15798.32|15678.32|15797.65|15677.65|15798.32|15678.32|15797.65|15677.65|8
1644993800000|2022-02-16 06:43:20|15797.74|15677.74|15798.22|15678.22|15798.35|15678.35|15797.72|15677.72|10
1644993810000|2022-02-16 06:43:30|15798.36|15678.36|15799.44|15679.44|15799.44|15679.44|15798.13|15678.13|9
1644993820000|2022-02-16 06:43:40|15799.5|15679.5|15798.88|15678.88|15800.35|15680.35|15798.84|15678.84|8
1644993830000|2022-02-16 06:43:50|15798.92|15678.92|15799.01|15679.01|15799.21|15679.21|15798.73|15678.73|8
1644993840000|2022-02-16 06:44:00|15798.92|15678.92|15799.71|15679.71|15799.79|15679.79|15798.69|15678.69|10
1644993850000|2022-02-16 06:44:10|15799.77|15679.77|15799.77|15679.77|15799.81|15679.81|15798.68|15678.68|10
1644993860000|2022-02-16 06:44:20|15799.8|15679.8|15799.84|15679.84|15800.14|15680.14|15799.39|15679.39|8
1644993870000|2022-02-16 06:44:30|15799.73|15679.73|15799.36|15679.36|15799.73|15679.73|15799.1|15679.1|10
1644993880000|2022-02-16 06:44:40|15799.29|15679.29|15799.39|15679.39|15799.75|15679.75|15799.29|15679.29|7
1644993890000|2022-02-16 06:44:50|15799.31|15679.31|15799.47|15679.47|15799.47|15679.47|15799.15|15679.15|10
1644993900000|2022-02-16 06:45:00|15799.51|15679.51|15799.41|15679.41|15799.54|15679.54|15799.19|15679.19|9
1644993910000|2022-02-16 06:45:10|15799.33|15679.33|15799.39|15679.39|15799.51|15679.51|15799.27|15679.27|9
1644993920000|2022-02-16 06:45:20|15799.28|15679.28|15798.76|15678.76|15799.5|15679.5|15798.76|15678.76|9
1644993930000|2022-02-16 06:45:30|15798.47|15678.47|15798.55|15678.55|15798.75|15678.75|15798.32|15678.32|9
1644993940000|2022-02-16 06:45:40|15798.64|15678.64|15797.75|15677.75|15798.74|15678.74|15797.7|15677.7|10
1644993950000|2022-02-16 06:45:50|15798.11|15678.11|15798.32|15678.32|15798.84|15678.84|15798.11|15678.11|10
1644993960000|2022-02-16 06:46:00|15798.37|15678.37|15798.46|15678.46|15798.73|15678.73|15798.28|15678.28|9
1644993970000|2022-02-16 06:46:10|15798.48|15678.48|15798.72|15678.72|15798.72|15678.72|15798.41|15678.41|9
1644993980000|2022-02-16 06:46:20|15799.12|15679.12|15798.6|15678.6|15799.12|15679.12|15798.6|15678.6|10
1644993990000|2022-02-16 06:46:30|15798.62|15678.62|15798.65|15678.65|15798.99|15678.99|15798.62|15678.62|8
1644994000000|2022-02-16 06:46:40|15798.9|15678.9|15798.87|15678.87|15798.98|15678.98|15798.78|15678.78|7
1644994010000|2022-02-16 06:46:50|15798.97|15678.97|15798.85|15678.85|15798.98|15678.98|15798.53|15678.53|10
1644994020000|2022-02-16 06:47:00|15798.69|15678.69|15798.64|15678.64|15798.69|15678.69|15798.52|15678.52|8
1644994030000|2022-02-16 06:47:10|15798.76|15678.76|15799.02|15679.02|15799.02|15679.02|15798.43|15678.43|9
1644994040000|2022-02-16 06:47:20|15798.95|15678.95|15798.87|15678.87|15799.01|15679.01|15798.58|15678.58|10
1644994050000|2022-02-16 06:47:30|15798.81|15678.81|15799.42|15679.42|15799.51|15679.51|15798.81|15678.81|10
1644994060000|2022-02-16 06:47:40|15799.49|15679.49|15801.53|15681.53|15801.53|15681.53|15799.49|15679.49|8
1644994070000|2022-02-16 06:47:50|15801.51|15681.51|15801.21|15681.21|15801.93|15681.93|15800.9|15680.9|10
1644994080000|2022-02-16 06:48:00|15801.06|15681.06|15800.74|15680.74|15801.06|15681.06|15800.52|15680.52|8
1644994090000|2022-02-16 06:48:10|15800.39|15680.39|15801.13|15681.13|15801.62|15681.62|15800.39|15680.39|10
1644994100000|2022-02-16 06:48:20|15801.25|15681.25|15800.64|15680.64|15801.25|15681.25|15800.64|15680.64|8
1644994110000|2022-02-16 06:48:30|15800.36|15680.36|15800.19|15680.19|15800.41|15680.41|15800.19|15680.19|10
1644994120000|2022-02-16 06:48:40|15800.24|15680.24|15800.22|15680.22|15800.56|15680.56|15800.08|15680.08|10
1644994130000|2022-02-16 06:48:50|15800.28|15680.28|15800.66|15680.66|15800.98|15680.98|15800.28|15680.28|10
1644994140000|2022-02-16 06:49:00|15800.92|15680.92|15800.5|15680.5|15801.19|15681.19|15800.44|15680.44|9
1644994150000|2022-02-16 06:49:10|15800.83|15680.83|15800.72|15680.72|15800.88|15680.88|15800.19|15680.19|10
1644994160000|2022-02-16 06:49:20|15800.58|15680.58|15801.46|15681.46|15801.46|15681.46|15800.29|15680.29|10
1644994170000|2022-02-16 06:49:30|15801.42|15681.42|15802.18|15682.18|15802.42|15682.42|15801.41|15681.41|10
1644994180000|2022-02-16 06:49:40|15802.39|15682.39|15803.63|15683.63|15803.63|15683.63|15802.39|15682.39|8
1644994190000|2022-02-16 06:49:50|15803.51|15683.51|15805.69|15685.69|15805.69|15685.69|15803.51|15683.51|8
1644994200000|2022-02-16 06:50:00|15805.88|15685.88|15807.94|15687.94|15807.94|15687.94|15805.88|15685.88|10
1644994210000|2022-02-16 06:50:10|15807.7|15687.7|15805.64|15685.64|15807.7|15687.7|15805.64|15685.64|9
1644994220000|2022-02-16 06:50:20|15806.53|15686.53|15804.92|15684.92|15806.53|15686.53|15804.81|15684.81|10
1644994230000|2022-02-16 06:50:30|15805.01|15685.01|15804.19|15684.19|15805.3|15685.3|15804.19|15684.19|10
1644994240000|2022-02-16 06:50:40|15804.16|15684.16|15802.66|15682.66|15804.16|15684.16|15802.66|15682.66|8
1644994250000|2022-02-16 06:50:50|15802.55|15682.55|15803.15|15683.15|15803.15|15683.15|15802.16|15682.16|10
1644994260000|2022-02-16 06:51:00|15803.38|15683.38|15800.93|15680.93|15803.38|15683.38|15800.93|15680.93|10
1644994270000|2022-02-16 06:51:10|15800.32|15680.32|15798.48|15678.48|15800.32|15680.32|15798.46|15678.46|10
1644994280000|2022-02-16 06:51:20|15798.62|15678.62|15798.48|15678.48|15798.92|15678.92|15798.36|15678.36|9
1644994290000|2022-02-16 06:51:30|15798.17|15678.17|15797.44|15677.44|15798.23|15678.23|15797.33|15677.33|10
1644994300000|2022-02-16 06:51:40|15797.5|15677.5|15797.18|15677.18|15797.5|15677.5|15797.04|15677.04|9
1644994310000|2022-02-16 06:51:50|15797.24|15677.24|15798.72|15678.72|15798.72|15678.72|15797.24|15677.24|9
1644994320000|2022-02-16 06:52:00|15798.85|15678.85|15800.59|15680.59|15800.59|15680.59|15798.85|15678.85|8
1644994330000|2022-02-16 06:52:10|15800.67|15680.67|15800.22|15680.22|15800.67|15680.67|15800.22|15680.22|9
1644994340000|2022-02-16 06:52:20|15800.34|15680.34|15800.32|15680.32|15800.62|15680.62|15800.03|15680.03|8
1644994350000|2022-02-16 06:52:30|15800.22|15680.22|15800.67|15680.67|15800.91|15680.91|15800.22|15680.22|10
1644994360000|2022-02-16 06:52:40|15800.89|15680.89|15801.19|15681.19|15801.19|15681.19|15800.7|15680.7|7
1644994370000|2022-02-16 06:52:50|15801.25|15681.25|15800.66|15680.66|15801.27|15681.27|15800.35|15680.35|9
1644994380000|2022-02-16 06:53:00|15800.73|15680.73|15799.92|15679.92|15800.73|15680.73|15799.79|15679.79|10
1644994390000|2022-02-16 06:53:10|15800.57|15680.57|15800.89|15680.89|15801.01|15681.01|15800.57|15680.57|8
1644994400000|2022-02-16 06:53:20|15801.16|15681.16|15801.61|15681.61|15801.61|15681.61|15800.99|15680.99|8
1644994410000|2022-02-16 06:53:30|15801.91|15681.91|15799.74|15679.74|15801.91|15681.91|15799.74|15679.74|10
1644994420000|2022-02-16 06:53:40|15799.38|15679.38|15798.87|15678.87|15799.38|15679.38|15798.69|15678.69|8
1644994430000|2022-02-16 06:53:50|15798.84|15678.84|15790.84|15670.84|15798.84|15678.84|15790.84|15670.84|10
1644994440000|2022-02-16 06:54:00|15791.32|15671.32|15789.88|15669.88|15791.32|15671.32|15789.7|15669.7|9
1644994450000|2022-02-16 06:54:10|15789.55|15669.55|15787.56|15667.56|15790.5|15670.5|15787.56|15667.56|10
1644994460000|2022-02-16 06:54:20|15787.57|15667.57|15780.03|15660.03|15787.57|15667.57|15779.86|15659.86|10
1644994470000|2022-02-16 06:54:30|15780|15660|15778.49|15658.49|15780|15660|15777.61|15657.61|10
1644994480000|2022-02-16 06:54:40|15779.1|15659.1|15780.54|15660.54|15781.1|15661.1|15779.04|15659.04|10
1644994490000|2022-02-16 06:54:50|15780.84|15660.84|15781.54|15661.54|15781.54|15661.54|15780.84|15660.84|8
1644994500000|2022-02-16 06:55:00|15781.5|15661.5|15781.9|15661.9|15781.95|15661.95|15781.49|15661.49|7
1644994510000|2022-02-16 06:55:10|15781.95|15661.95|15779.99|15659.99|15781.95|15661.95|15779.99|15659.99|9
1644994520000|2022-02-16 06:55:20|15780|15660|15780.37|15660.37|15780.55|15660.55|15779.78|15659.78|9
1644994530000|2022-02-16 06:55:30|15780.73|15660.73|15781.98|15661.98|15781.98|15661.98|15780.73|15660.73|10
1644994540000|2022-02-16 06:55:40|15782|15662|15782.53|15662.53|15783.28|15663.28|15782|15662|10
1644994550000|2022-02-16 06:55:50|15782.46|15662.46|15782.23|15662.23|15782.53|15662.53|15781.96|15661.96|8
1644994560000|2022-02-16 06:56:00|15782.3|15662.3|15782.22|15662.22|15782.3|15662.3|15781.93|15661.93|9
1644994570000|2022-02-16 06:56:10|15782.23|15662.23|15781.14|15661.14|15782.23|15662.23|15781.14|15661.14|10
1644994580000|2022-02-16 06:56:20|15780.91|15660.91|15780.58|15660.58|15780.95|15660.95|15780.58|15660.58|8
1644994590000|2022-02-16 06:56:30|15780.62|15660.62|15779.47|15659.47|15780.93|15660.93|15779.47|15659.47|10
1644994600000|2022-02-16 06:56:40|15779.32|15659.32|15779.54|15659.54|15779.54|15659.54|15778.28|15658.28|9
1644994610000|2022-02-16 06:56:50|15779.97|15659.97|15778.72|15658.72|15780.22|15660.22|15778.72|15658.72|10
1644994620000|2022-02-16 06:57:00|15778.82|15658.82|15778.39|15658.39|15778.82|15658.82|15777.94|15657.94|10
1644994630000|2022-02-16 06:57:10|15778.43|15658.43|15777.75|15657.75|15778.43|15658.43|15777.61|15657.61|10
1644994640000|2022-02-16 06:57:20|15777.18|15657.18|15776.44|15656.44|15777.18|15657.18|15776.44|15656.44|9
1644994650000|2022-02-16 06:57:30|15776.95|15656.95|15777.15|15657.15|15777.19|15657.19|15776.81|15656.81|9
1644994660000|2022-02-16 06:57:40|15776.95|15656.95|15777.79|15657.79|15777.79|15657.79|15776.95|15656.95|8
1644994670000|2022-02-16 06:57:50|15777.77|15657.77|15778.62|15658.62|15778.62|15658.62|15777.24|15657.24|8
1644994680000|2022-02-16 06:58:00|15779.02|15659.02|15778.84|15658.84|15779.09|15659.09|15778.6|15658.6|10
1644994690000|2022-02-16 06:58:10|15778.54|15658.54|15777.74|15657.74|15778.83|15658.83|15777.74|15657.74|9
1644994700000|2022-02-16 06:58:20|15777.64|15657.64|15778.46|15658.46|15778.48|15658.48|15777.64|15657.64|10
1644994710000|2022-02-16 06:58:30|15778.45|15658.45|15778.44|15658.44|15778.84|15658.84|15778.26|15658.26|10
1644994720000|2022-02-16 06:58:40|15779.12|15659.12|15779.03|15659.03|15779.21|15659.21|15778.89|15658.89|9
1644994730000|2022-02-16 06:58:50|15779|15659|15778.72|15658.72|15779|15659|15778.63|15658.63|10
1644994740000|2022-02-16 06:59:00|15778.62|15658.62|15778.1|15658.1|15778.62|15658.62|15777.97|15657.97|9
1644994750000|2022-02-16 06:59:10|15778.19|15658.19|15777.33|15657.33|15778.29|15658.29|15777.21|15657.21|10
1644994760000|2022-02-16 06:59:20|15777.34|15657.34|15778.01|15658.01|15778.6|15658.6|15777.09|15657.09|9
1644994770000|2022-02-16 06:59:30|15777.98|15657.98|15778.34|15658.34|15778.39|15658.39|15777.98|15657.98|9
1644994780000|2022-02-16 06:59:40|15778.35|15658.35|15778.32|15658.32|15778.45|15658.45|15778.29|15658.29|9
1644994790000|2022-02-16 06:59:50|15778.17|15658.17|15776.68|15656.68|15778.49|15658.49|15776.48|15656.48|10
1644994800000|2022-02-16 07:00:00|15776.75|15656.75|15776.71|15656.71|15777.11|15657.11|15776.62|15656.62|10
1644994810000|2022-02-16 07:00:10|15775.9|15655.9|15774.21|15654.21|15775.97|15655.97|15774.21|15654.21|10
1644994820000|2022-02-16 07:00:20|15773.73|15653.73|15773.71|15653.71|15774|15654|15773.55|15653.55|9
1644994830000|2022-02-16 07:00:30|15773.72|15653.72|15774.39|15654.39|15774.4|15654.4|15773.72|15653.72|9
1644994840000|2022-02-16 07:00:40|15774.57|15654.57|15774.98|15654.98|15774.98|15654.98|15774.44|15654.44|6
1644994850000|2022-02-16 07:00:50|15775.04|15655.04|15778.04|15658.04|15778.04|15658.04|15774.9|15654.9|8
1644994860000|2022-02-16 07:01:00|15778.77|15658.77|15781.23|15661.23|15781.36|15661.36|15778.77|15658.77|10
1644994870000|2022-02-16 07:01:10|15781.6|15661.6|15781.08|15661.08|15781.6|15661.6|15780.52|15660.52|10
1644994880000|2022-02-16 07:01:20|15781.09|15661.09|15785.07|15665.07|15785.3|15665.3|15781.09|15661.09|9
1644994890000|2022-02-16 07:01:30|15785.42|15665.42|15788.22|15668.22|15788.22|15668.22|15785.42|15665.42|10
1644994900000|2022-02-16 07:01:40|15788.45|15668.45|15790.73|15670.73|15790.73|15670.73|15788.45|15668.45|10
1644994910000|2022-02-16 07:01:50|15790.85|15670.85|15790.17|15670.17|15790.85|15670.85|15790.14|15670.14|8
1644994920000|2022-02-16 07:02:00|15790.2|15670.2|15792.81|15672.81|15792.81|15672.81|15789.96|15669.96|10
1644994930000|2022-02-16 07:02:10|15792.86|15672.86|15793.94|15673.94|15794.3|15674.3|15792.86|15672.86|10
1644994940000|2022-02-16 07:02:20|15793.57|15673.57|15795.01|15675.01|15795.02|15675.02|15793.53|15673.53|9
1644994950000|2022-02-16 07:02:30|15795|15675|15794.74|15674.74|15795.17|15675.17|15794.06|15674.06|9
1644994960000|2022-02-16 07:02:40|15794.83|15674.83|15793.46|15673.46|15794.83|15674.83|15793.46|15673.46|9
1644994970000|2022-02-16 07:02:50|15793.31|15673.31|15790.6|15670.6|15793.31|15673.31|15790.6|15670.6|7
1644994980000|2022-02-16 07:03:00|15790.7|15670.7|15789.72|15669.72|15790.7|15670.7|15789.49|15669.49|9
1644994990000|2022-02-16 07:03:10|15789.85|15669.85|15790.77|15670.77|15790.78|15670.78|15789.63|15669.63|9
1644995000000|2022-02-16 07:03:20|15790.84|15670.84|15792.85|15672.85|15792.85|15672.85|15790.84|15670.84|10
1644995010000|2022-02-16 07:03:30|15792.91|15672.91|15792.92|15672.92|15792.92|15672.92|15792.71|15672.71|8
1644995020000|2022-02-16 07:03:40|15793.23|15673.23|15795.31|15675.31|15795.31|15675.31|15793.23|15673.23|10
1644995030000|2022-02-16 07:03:50|15795.53|15675.53|15796.31|15676.31|15796.31|15676.31|15795.42|15675.42|9
1644995040000|2022-02-16 07:04:00|15795.44|15675.44|15794.75|15674.75|15795.85|15675.85|15794.75|15674.75|10
1644995050000|2022-02-16 07:04:10|15794.77|15674.77|15794.88|15674.88|15794.88|15674.88|15794.46|15674.46|10
1644995060000|2022-02-16 07:04:20|15794.9|15674.9|15795.22|15675.22|15795.25|15675.25|15794.86|15674.86|8
1644995070000|2022-02-16 07:04:30|15795.25|15675.25|15797.19|15677.19|15797.24|15677.24|15795.25|15675.25|9
1644995080000|2022-02-16 07:04:40|15797.2|15677.2|15796.54|15676.54|15797.33|15677.33|15796.54|15676.54|8
1644995090000|2022-02-16 07:04:50|15796.65|15676.65|15796.74|15676.74|15796.98|15676.98|15796.48|15676.48|10
1644995100000|2022-02-16 07:05:00|15796.71|15676.71|15796.85|15676.85|15796.86|15676.86|15796.53|15676.53|10
1644995110000|2022-02-16 07:05:10|15796.99|15676.99|15797.78|15677.78|15797.78|15677.78|15796.81|15676.81|10
1644995120000|2022-02-16 07:05:20|15797.82|15677.82|15797.46|15677.46|15798.24|15678.24|15797.46|15677.46|10
1644995130000|2022-02-16 07:05:30|15797.89|15677.89|15798.07|15678.07|15798.45|15678.45|15797.89|15677.89|9
1644995140000|2022-02-16 07:05:40|15798.08|15678.08|15798.45|15678.45|15798.67|15678.67|15798.08|15678.08|9
1644995150000|2022-02-16 07:05:50|15798.47|15678.47|15798.4|15678.4|15798.47|15678.47|15798.22|15678.22|8
1644995160000|2022-02-16 07:06:00|15798.26|15678.26|15799.13|15679.13|15799.13|15679.13|15798.26|15678.26|9
1644995170000|2022-02-16 07:06:10|15799.1|15679.1|15797.76|15677.76|15799.1|15679.1|15797.75|15677.75|10
1644995180000|2022-02-16 07:06:20|15797.74|15677.74|15797.04|15677.04|15797.8|15677.8|15796.97|15676.97|10
1644995190000|2022-02-16 07:06:30|15796.78|15676.78|15796.13|15676.13|15796.78|15676.78|15796|15676|8
1644995200000|2022-02-16 07:06:40|15796.04|15676.04|15790.28|15670.28|15796.04|15676.04|15790|15670|10
1644995210000|2022-02-16 07:06:50|15790.4|15670.4|15787.26|15667.26|15790.4|15670.4|15787.26|15667.26|10
1644995220000|2022-02-16 07:07:00|15787.45|15667.45|15786.14|15666.14|15787.45|15667.45|15786.14|15666.14|9
1644995230000|2022-02-16 07:07:10|15786.1|15666.1|15782.86|15662.86|15786.1|15666.1|15782.77|15662.77|10
1644995240000|2022-02-16 07:07:20|15782.72|15662.72|15781.64|15661.64|15782.72|15662.72|15781.27|15661.27|10
1644995250000|2022-02-16 07:07:30|15781.67|15661.67|15779.86|15659.86|15781.67|15661.67|15779.86|15659.86|9
1644995260000|2022-02-16 07:07:40|15779.66|15659.66|15779.78|15659.78|15779.8|15659.8|15779.25|15659.25|9
1644995270000|2022-02-16 07:07:50|15779.84|15659.84|15779.14|15659.14|15779.84|15659.84|15779.06|15659.06|9
1644995280000|2022-02-16 07:08:00|15779.42|15659.42|15779.19|15659.19|15779.5|15659.5|15779.19|15659.19|9
1644995290000|2022-02-16 07:08:10|15779.28|15659.28|15778.67|15658.67|15779.37|15659.37|15778.67|15658.67|10
1644995300000|2022-02-16 07:08:20|15779.05|15659.05|15778.55|15658.55|15779.3|15659.3|15778.5|15658.5|10
1644995310000|2022-02-16 07:08:30|15778.5|15658.5|15779.68|15659.68|15779.68|15659.68|15778.34|15658.34|9
1644995320000|2022-02-16 07:08:40|15779.34|15659.34|15778.71|15658.71|15779.39|15659.39|15778.71|15658.71|10
1644995330000|2022-02-16 07:08:50|15778.72|15658.72|15778.71|15658.71|15779.17|15659.17|15778.71|15658.71|9
1644995340000|2022-02-16 07:09:00|15778.61|15658.61|15779.09|15659.09|15779.25|15659.25|15778.56|15658.56|9
1644995350000|2022-02-16 07:09:10|15778.95|15658.95|15778.86|15658.86|15779.14|15659.14|15778.56|15658.56|7
1644995360000|2022-02-16 07:09:20|15778.85|15658.85|15779.52|15659.52|15779.57|15659.57|15778.85|15658.85|9
1644995370000|2022-02-16 07:09:30|15779.49|15659.49|15779.81|15659.81|15779.81|15659.81|15779.49|15659.49|7
1644995380000|2022-02-16 07:09:40|15780.12|15660.12|15780.18|15660.18|15780.25|15660.25|15779.72|15659.72|9
1644995390000|2022-02-16 07:09:50|15780.26|15660.26|15779.33|15659.33|15780.26|15660.26|15779.33|15659.33|10
1644995400000|2022-02-16 07:10:00|15779.19|15659.19|15778.47|15658.47|15779.21|15659.21|15778.47|15658.47|9
1644995410000|2022-02-16 07:10:10|15778.42|15658.42|15778.15|15658.15|15778.42|15658.42|15777.97|15657.97|9
1644995420000|2022-02-16 07:10:20|15778.44|15658.44|15776.97|15656.97|15778.44|15658.44|15776.97|15656.97|10
1644995430000|2022-02-16 07:10:30|15776.49|15656.49|15775.89|15655.89|15776.78|15656.78|15775.89|15655.89|9
1644995440000|2022-02-16 07:10:40|15775.83|15655.83|15775.64|15655.64|15775.91|15655.91|15775.5|15655.5|10
1644995450000|2022-02-16 07:10:50|15775.45|15655.45|15776.06|15656.06|15776.17|15656.17|15775.45|15655.45|10
1644995460000|2022-02-16 07:11:00|15776.08|15656.08|15775.79|15655.79|15776.35|15656.35|15775.79|15655.79|8
1644995470000|2022-02-16 07:11:10|15775.74|15655.74|15775.94|15655.94|15776.02|15656.02|15775.43|15655.43|10
1644995480000|2022-02-16 07:11:20|15775.96|15655.96|15778.54|15658.54|15778.54|15658.54|15775.84|15655.84|10
1644995490000|2022-02-16 07:11:30|15778.68|15658.68|15783.85|15663.85|15784.06|15664.06|15778.68|15658.68|10
1644995500000|2022-02-16 07:11:40|15783.62|15663.62|15782.33|15662.33|15783.73|15663.73|15782.3|15662.3|10
1644995510000|2022-02-16 07:11:50|15782.08|15662.08|15778.79|15658.79|15782.08|15662.08|15778.79|15658.79|10
1644995520000|2022-02-16 07:12:00|15778.22|15658.22|15776.17|15656.17|15778.22|15658.22|15776.1|15656.1|10
1644995530000|2022-02-16 07:12:10|15776.26|15656.26|15775.21|15655.21|15776.26|15656.26|15775.2|15655.2|9
1644995540000|2022-02-16 07:12:20|15775.72|15655.72|15775.37|15655.37|15776.17|15656.17|15775.37|15655.37|9
1644995550000|2022-02-16 07:12:30|15775.23|15655.23|15772.21|15652.21|15775.23|15655.23|15772.21|15652.21|10
1644995560000|2022-02-16 07:12:40|15771.42|15651.42|15770.46|15650.46|15771.42|15651.42|15770.37|15650.37|9
1644995570000|2022-02-16 07:12:50|15770.28|15650.28|15769.06|15649.06|15770.28|15650.28|15769.05|15649.05|10
1644995580000|2022-02-16 07:13:00|15768.41|15648.41|15767.36|15647.36|15768.41|15648.41|15767.36|15647.36|10
1644995590000|2022-02-16 07:13:10|15767.5|15647.5|15768|15648|15768.54|15648.54|15767.5|15647.5|10
1644995600000|2022-02-16 07:13:20|15768.02|15648.02|15767.99|15647.99|15768.64|15648.64|15767.99|15647.99|10
1644995610000|2022-02-16 07:13:30|15768.32|15648.32|15768.93|15648.93|15768.93|15648.93|15768.2|15648.2|10
1644995620000|2022-02-16 07:13:40|15768.65|15648.65|15769.77|15649.77|15769.77|15649.77|15768.65|15648.65|8
1644995630000|2022-02-16 07:13:50|15770.13|15650.13|15770.3|15650.3|15770.44|15650.44|15769.89|15649.89|9
1644995640000|2022-02-16 07:14:00|15771.2|15651.2|15774.87|15654.87|15775.03|15655.03|15771.05|15651.05|9
1644995650000|2022-02-16 07:14:10|15774.65|15654.65|15773.44|15653.44|15774.72|15654.72|15773.44|15653.44|10
1644995660000|2022-02-16 07:14:20|15773.28|15653.28|15773.21|15653.21|15773.39|15653.39|15772.13|15652.13|10
1644995670000|2022-02-16 07:14:30|15773.43|15653.43|15773.55|15653.55|15773.55|15653.55|15773.32|15653.32|8
1644995680000|2022-02-16 07:14:40|15773.73|15653.73|15774.68|15654.68|15774.68|15654.68|15773.73|15653.73|9
1644995690000|2022-02-16 07:14:50|15774.94|15654.94|15772.44|15652.44|15774.94|15654.94|15772.44|15652.44|10
1644995700000|2022-02-16 07:15:00|15772.43|15652.43|15771.92|15651.92|15772.43|15652.43|15771.83|15651.83|9
1644995710000|2022-02-16 07:15:10|15771.81|15651.81|15771.68|15651.68|15771.89|15651.89|15771.68|15651.68|9
1644995720000|2022-02-16 07:15:20|15772.17|15652.17|15770.82|15650.82|15772.17|15652.17|15770.69|15650.69|7
1644995730000|2022-02-16 07:15:30|15771.17|15651.17|15770.97|15650.97|15771.17|15651.17|15770.58|15650.58|8
1644995740000|2022-02-16 07:15:40|15771.54|15651.54|15770.36|15650.36|15771.67|15651.67|15770.36|15650.36|10
1644995750000|2022-02-16 07:15:50|15770.37|15650.37|15769.57|15649.57|15770.37|15650.37|15769.57|15649.57|10
1644995760000|2022-02-16 07:16:00|15769.51|15649.51|15768.04|15648.04|15769.51|15649.51|15768.04|15648.04|10
1644995770000|2022-02-16 07:16:10|15768.08|15648.08|15767.91|15647.91|15768.4|15648.4|15767.76|15647.76|10
1644995780000|2022-02-16 07:16:20|15767.89|15647.89|15767.57|15647.57|15768.23|15648.23|15767.57|15647.57|9
1644995790000|2022-02-16 07:16:30|15767.39|15647.39|15764.8|15644.8|15767.52|15647.52|15764.8|15644.8|9
1644995800000|2022-02-16 07:16:40|15764.63|15644.63|15764.81|15644.81|15764.93|15644.93|15764.63|15644.63|10
1644995810000|2022-02-16 07:16:50|15764.82|15644.82|15763.68|15643.68|15764.95|15644.95|15763.68|15643.68|10
1644995820000|2022-02-16 07:17:00|15763.6|15643.6|15761.38|15641.38|15763.6|15643.6|15761.38|15641.38|10
1644995830000|2022-02-16 07:17:10|15761.33|15641.33|15760.33|15640.33|15761.33|15641.33|15760.33|15640.33|10
1644995840000|2022-02-16 07:17:20|15760.9|15640.9|15760.26|15640.26|15760.9|15640.9|15760.26|15640.26|10
1644995850000|2022-02-16 07:17:30|15760.24|15640.24|15758.23|15638.23|15760.24|15640.24|15758.2|15638.2|10
1644995860000|2022-02-16 07:17:40|15757.99|15637.99|15752.82|15632.82|15757.99|15637.99|15752.82|15632.82|9
1644995870000|2022-02-16 07:17:50|15752.65|15632.65|15751.75|15631.75|15752.65|15632.65|15751.48|15631.48|10
1644995880000|2022-02-16 07:18:00|15751.39|15631.39|15748.33|15628.33|15751.39|15631.39|15748.33|15628.33|9
1644995890000|2022-02-16 07:18:10|15748.04|15628.04|15747.79|15627.79|15748.04|15628.04|15747.79|15627.79|8
1644995900000|2022-02-16 07:18:20|15747.66|15627.66|15747.12|15627.12|15747.66|15627.66|15746.36|15626.36|10
1644995910000|2022-02-16 07:18:30|15747.24|15627.24|15749.57|15629.57|15749.57|15629.57|15747.24|15627.24|10
1644995920000|2022-02-16 07:18:40|15749.6|15629.6|15748.67|15628.67|15749.8|15629.8|15748.67|15628.67|10
1644995930000|2022-02-16 07:18:50|15748.57|15628.57|15748.63|15628.63|15748.63|15628.63|15748.2|15628.2|10
1644995940000|2022-02-16 07:19:00|15748.46|15628.46|15745.18|15625.18|15748.66|15628.66|15745.18|15625.18|10
1644995950000|2022-02-16 07:19:10|15744.91|15624.91|15743.79|15623.79|15744.98|15624.98|15743.46|15623.46|10
1644995960000|2022-02-16 07:19:20|15743.59|15623.59|15743.75|15623.75|15743.9|15623.9|15743.49|15623.49|8
1644995970000|2022-02-16 07:19:30|15743.68|15623.68|15743.89|15623.89|15743.89|15623.89|15743.5|15623.5|7
1644995980000|2022-02-16 07:19:40|15744.09|15624.09|15745.45|15625.45|15745.45|15625.45|15744.09|15624.09|10
1644995990000|2022-02-16 07:19:50|15745.39|15625.39|15749.59|15629.59|15749.59|15629.59|15745.39|15625.39|9
1644996000000|2022-02-16 07:20:00|15749.53|15629.53|15751.83|15631.83|15751.83|15631.83|15749.53|15629.53|9
1644996010000|2022-02-16 07:20:10|15751.96|15631.96|15754.86|15634.86|15754.86|15634.86|15751.96|15631.96|10
1644996020000|2022-02-16 07:20:20|15755.66|15635.66|15760.56|15640.56|15760.56|15640.56|15755.66|15635.66|10
1644996030000|2022-02-16 07:20:30|15760.88|15640.88|15761.69|15641.69|15761.69|15641.69|15760.51|15640.51|10
1644996040000|2022-02-16 07:20:40|15762.54|15642.54|15760.64|15640.64|15762.54|15642.54|15760.64|15640.64|9
1644996050000|2022-02-16 07:20:50|15760.69|15640.69|15760.7|15640.7|15760.7|15640.7|15760.56|15640.56|10
1644996060000|2022-02-16 07:21:00|15760.67|15640.67|15760.79|15640.79|15761.14|15641.14|15760.67|15640.67|10
1644996070000|2022-02-16 07:21:10|15760.82|15640.82|15762.7|15642.7|15762.71|15642.71|15760.27|15640.27|9
1644996080000|2022-02-16 07:21:20|15762.66|15642.66|15760.96|15640.96|15763.94|15643.94|15760.96|15640.96|10
1644996090000|2022-02-16 07:21:30|15760.75|15640.75|15758.08|15638.08|15760.87|15640.87|15758.08|15638.08|10
1644996100000|2022-02-16 07:21:40|15758.01|15638.01|15756.62|15636.62|15758.01|15638.01|15756.58|15636.58|10
1644996110000|2022-02-16 07:21:50|15756.64|15636.64|15754.21|15634.21|15756.97|15636.97|15754.21|15634.21|8
1644996120000|2022-02-16 07:22:00|15753.87|15633.87|15754.04|15634.04|15754.04|15634.04|15752.81|15632.81|10
1644996130000|2022-02-16 07:22:10|15753.73|15633.73|15754.92|15634.92|15754.92|15634.92|15753.7|15633.7|10
1644996140000|2022-02-16 07:22:20|15755.79|15635.79|15755.13|15635.13|15755.91|15635.91|15755.02|15635.02|7
1644996150000|2022-02-16 07:22:30|15754.08|15634.08|15753.72|15633.72|15754.08|15634.08|15753.72|15633.72|8
1644996160000|2022-02-16 07:22:40|15753.5|15633.5|15753.25|15633.25|15753.59|15633.59|15753.25|15633.25|8
1644996170000|2022-02-16 07:22:50|15753.57|15633.57|15752.75|15632.75|15753.67|15633.67|15752.37|15632.37|10
1644996180000|2022-02-16 07:23:00|15752.74|15632.74|15753.94|15633.94|15753.94|15633.94|15752.57|15632.57|8
1644996190000|2022-02-16 07:23:10|15753.92|15633.92|15753|15633|15754.37|15634.37|15753|15633|10
1644996200000|2022-02-16 07:23:20|15753.08|15633.08|15752.69|15632.69|15753.55|15633.55|15752.49|15632.49|10
1644996210000|2022-02-16 07:23:30|15752.59|15632.59|15752.41|15632.41|15752.77|15632.77|15752.41|15632.41|8
1644996220000|2022-02-16 07:23:40|15751.69|15631.69|15751.22|15631.22|15751.69|15631.69|15751.21|15631.21|9
1644996230000|2022-02-16 07:23:50|15750.76|15630.76|15750.24|15630.24|15750.91|15630.91|15750.24|15630.24|10
1644996240000|2022-02-16 07:24:00|15750.14|15630.14|15750.9|15630.9|15750.92|15630.92|15749.98|15629.98|10
1644996250000|2022-02-16 07:24:10|15750.95|15630.95|15751.17|15631.17|15751.94|15631.94|15750.81|15630.81|8
1644996260000|2022-02-16 07:24:20|15750.84|15630.84|15748.92|15628.92|15750.97|15630.97|15748.92|15628.92|9
1644996270000|2022-02-16 07:24:30|15748.97|15628.97|15748.8|15628.8|15749.1|15629.1|15748.59|15628.59|9
1644996280000|2022-02-16 07:24:40|15748.89|15628.89|15747.82|15627.82|15748.89|15628.89|15747.74|15627.74|9
1644996290000|2022-02-16 07:24:50|15747.8|15627.8|15747.79|15627.79|15748.45|15628.45|15747.67|15627.67|9
1644996300000|2022-02-16 07:25:00|15747.94|15627.94|15748.3|15628.3|15748.34|15628.34|15747.81|15627.81|10
1644996310000|2022-02-16 07:25:10|15748.49|15628.49|15751.49|15631.49|15751.58|15631.58|15748.47|15628.47|10
1644996320000|2022-02-16 07:25:20|15751.54|15631.54|15751.33|15631.33|15751.58|15631.58|15751.17|15631.17|10
1644996330000|2022-02-16 07:25:30|15751.2|15631.2|15751.3|15631.3|15751.3|15631.3|15750.91|15630.91|8
1644996340000|2022-02-16 07:25:40|15751.32|15631.32|15751.31|15631.31|15751.41|15631.41|15751.1|15631.1|8
1644996350000|2022-02-16 07:25:50|15751.69|15631.69|15751.49|15631.49|15751.71|15631.71|15751.32|15631.32|8
1644996360000|2022-02-16 07:26:00|15751.68|15631.68|15751.99|15631.99|15752.12|15632.12|15751.68|15631.68|9
1644996370000|2022-02-16 07:26:10|15751.91|15631.91|15751.03|15631.03|15752.38|15632.38|15751.03|15631.03|9
1644996380000|2022-02-16 07:26:20|15751|15631|15751.91|15631.91|15752.31|15632.31|15751|15631|8
1644996390000|2022-02-16 07:26:30|15752.19|15632.19|15752.28|15632.28|15752.28|15632.28|15751.93|15631.93|9
1644996400000|2022-02-16 07:26:40|15752.19|15632.19|15753.81|15633.81|15753.81|15633.81|15752.1|15632.1|9
1644996410000|2022-02-16 07:26:50|15754.41|15634.41|15754.01|15634.01|15754.83|15634.83|15753.99|15633.99|8
1644996420000|2022-02-16 07:27:00|15753.93|15633.93|15752.43|15632.43|15754.01|15634.01|15752.43|15632.43|10
1644996430000|2022-02-16 07:27:10|15752.91|15632.91|15752.18|15632.18|15752.91|15632.91|15752.12|15632.12|9
1644996440000|2022-02-16 07:27:20|15752.47|15632.47|15752.47|15632.47|15752.47|15632.47|15752.32|15632.32|9
1644996450000|2022-02-16 07:27:30|15752.56|15632.56|15753.65|15633.65|15753.65|15633.65|15752.56|15632.56|9
1644996460000|2022-02-16 07:27:40|15753.76|15633.76|15753.27|15633.27|15753.86|15633.86|15753.27|15633.27|9
1644996470000|2022-02-16 07:27:50|15753.13|15633.13|15754.27|15634.27|15754.27|15634.27|15753.13|15633.13|8
1644996480000|2022-02-16 07:28:00|15754.26|15634.26|15755.98|15635.98|15755.98|15635.98|15754.26|15634.26|9
1644996490000|2022-02-16 07:28:10|15755.97|15635.97|15759.23|15639.23|15760.21|15640.21|15755.97|15635.97|10
1644996500000|2022-02-16 07:28:20|15759.37|15639.37|15757.66|15637.66|15759.37|15639.37|15757.66|15637.66|10
1644996510000|2022-02-16 07:28:30|15757.58|15637.58|15756.61|15636.61|15757.58|15637.58|15756.58|15636.58|8
1644996520000|2022-02-16 07:28:40|15756.82|15636.82|15755.39|15635.39|15756.82|15636.82|15755.39|15635.39|9
1644996530000|2022-02-16 07:28:50|15755.32|15635.32|15754.8|15634.8|15755.32|15635.32|15754.71|15634.71|10
1644996540000|2022-02-16 07:29:00|15754.7|15634.7|15754.97|15634.97|15754.97|15634.97|15754.7|15634.7|8
1644996550000|2022-02-16 07:29:10|15755.04|15635.04|15755.16|15635.16|15755.59|15635.59|15754.81|15634.81|10
1644996560000|2022-02-16 07:29:20|15755.21|15635.21|15755.66|15635.66|15755.69|15635.69|15755.17|15635.17|8
1644996570000|2022-02-16 07:29:30|15755.64|15635.64|15755.47|15635.47|15755.76|15635.76|15755.47|15635.47|9
1644996580000|2022-02-16 07:29:40|15755.44|15635.44|15755.7|15635.7|15755.85|15635.85|15755.32|15635.32|8
1644996590000|2022-02-16 07:29:50|15755.62|15635.62|15756.66|15636.66|15756.66|15636.66|15755.61|15635.61|7
1644996600000|2022-02-16 07:30:00|15756.67|15636.67|15755.23|15635.23|15756.67|15636.67|15755.23|15635.23|9
1644996610000|2022-02-16 07:30:10|15755.26|15635.26|15752.18|15632.18|15755.26|15635.26|15752.18|15632.18|10
1644996620000|2022-02-16 07:30:20|15751.9|15631.9|15750.41|15630.41|15751.9|15631.9|15750.41|15630.41|10
1644996630000|2022-02-16 07:30:30|15750.4|15630.4|15750.28|15630.28|15750.43|15630.43|15749.86|15629.86|8
1644996640000|2022-02-16 07:30:40|15750.29|15630.29|15749.96|15629.96|15750.29|15630.29|15749.59|15629.59|9
1644996650000|2022-02-16 07:30:50|15750.06|15630.06|15750.18|15630.18|15750.18|15630.18|15749.73|15629.73|10
1644996660000|2022-02-16 07:31:00|15750.19|15630.19|15749.78|15629.78|15750.19|15630.19|15749.64|15629.64|8
1644996670000|2022-02-16 07:31:10|15749.97|15629.97|15750.58|15630.58|15750.58|15630.58|15749.97|15629.97|10
1644996680000|2022-02-16 07:31:20|15750.55|15630.55|15750.71|15630.71|15750.71|15630.71|15750.54|15630.54|6
1644996690000|2022-02-16 07:31:30|15750.79|15630.79|15751.21|15631.21|15751.41|15631.41|15750.79|15630.79|9
1644996700000|2022-02-16 07:31:40|15751.13|15631.13|15752.08|15632.08|15752.85|15632.85|15751.04|15631.04|10
1644996710000|2022-02-16 07:31:50|15752.25|15632.25|15752.69|15632.69|15752.69|15632.69|15751.63|15631.63|10
1644996720000|2022-02-16 07:32:00|15753.27|15633.27|15753.51|15633.51|15753.51|15633.51|15753.27|15633.27|10
1644996730000|2022-02-16 07:32:10|15754.01|15634.01|15756.22|15636.22|15756.22|15636.22|15754.01|15634.01|10
1644996740000|2022-02-16 07:32:20|15756.17|15636.17|15757.71|15637.71|15757.71|15637.71|15756.14|15636.14|7
1644996750000|2022-02-16 07:32:30|15758.18|15638.18|15758.59|15638.59|15758.89|15638.89|15758.18|15638.18|10
1644996760000|2022-02-16 07:32:40|15758.44|15638.44|15758.66|15638.66|15758.66|15638.66|15758.43|15638.43|8
1644996770000|2022-02-16 07:32:50|15758.27|15638.27|15757.85|15637.85|15758.27|15638.27|15757.82|15637.82|7
1644996780000|2022-02-16 07:33:00|15757.83|15637.83|15757.68|15637.68|15757.84|15637.84|15757.57|15637.57|8
1644996790000|2022-02-16 07:33:10|15757.57|15637.57|15755.36|15635.36|15757.57|15637.57|15755.36|15635.36|9
1644996800000|2022-02-16 07:33:20|15755.32|15635.32|15755.06|15635.06|15755.32|15635.32|15755.06|15635.06|8
1644996810000|2022-02-16 07:33:30|15755.09|15635.09|15755.17|15635.17|15755.25|15635.25|15755.07|15635.07|8
1644996820000|2022-02-16 07:33:40|15755.2|15635.2|15755.04|15635.04|15755.31|15635.31|15755.04|15635.04|8
1644996830000|2022-02-16 07:33:50|15755.01|15635.01|15758.91|15638.91|15758.91|15638.91|15755.01|15635.01|9
1644996840000|2022-02-16 07:34:00|15759.96|15639.96|15764.08|15644.08|15764.25|15644.25|15759.96|15639.96|10
1644996850000|2022-02-16 07:34:10|15763.94|15643.94|15761.93|15641.93|15763.94|15643.94|15761.43|15641.43|10
1644996860000|2022-02-16 07:34:20|15762.28|15642.28|15764.92|15644.92|15764.92|15644.92|15762.26|15642.26|10
1644996870000|2022-02-16 07:34:30|15765.5|15645.5|15766.69|15646.69|15766.69|15646.69|15765.5|15645.5|10
1644996880000|2022-02-16 07:34:40|15766.89|15646.89|15767.69|15647.69|15767.74|15647.74|15766.44|15646.44|9
1644996890000|2022-02-16 07:34:50|15767.76|15647.76|15772.7|15652.7|15772.87|15652.87|15767.76|15647.76|10
1644996900000|2022-02-16 07:35:00|15773.79|15653.79|15772.54|15652.54|15774.14|15654.14|15772.09|15652.09|10
1644996910000|2022-02-16 07:35:10|15772.2|15652.2|15772.6|15652.6|15773.08|15653.08|15772.06|15652.06|10
1644996920000|2022-02-16 07:35:20|15772.28|15652.28|15772.98|15652.98|15772.98|15652.98|15772.28|15652.28|8
1644996930000|2022-02-16 07:35:30|15772.64|15652.64|15772.29|15652.29|15772.64|15652.64|15771.7|15651.7|9
1644996940000|2022-02-16 07:35:40|15771.75|15651.75|15770.48|15650.48|15771.75|15651.75|15769.8|15649.8|10
1644996950000|2022-02-16 07:35:50|15770.17|15650.17|15772.73|15652.73|15772.73|15652.73|15770.13|15650.13|10
1644996960000|2022-02-16 07:36:00|15773.02|15653.02|15772.6|15652.6|15773.02|15653.02|15772.32|15652.32|10
1644996970000|2022-02-16 07:36:10|15772.43|15652.43|15771.91|15651.91|15772.43|15652.43|15771.8|15651.8|8
1644996980000|2022-02-16 07:36:20|15772.07|15652.07|15772.09|15652.09|15772.29|15652.29|15771.87|15651.87|10
1644996990000|2022-02-16 07:36:30|15772.3|15652.3|15772.11|15652.11|15773.27|15653.27|15771.99|15651.99|10
1644997000000|2022-02-16 07:36:40|15772.2|15652.2|15775.19|15655.19|15775.19|15655.19|15771.98|15651.98|10
1644997010000|2022-02-16 07:36:50|15775.49|15655.49|15775.81|15655.81|15776.14|15656.14|15775.22|15655.22|10
1644997020000|2022-02-16 07:37:00|15775.94|15655.94|15778.62|15658.62|15778.62|15658.62|15775.84|15655.84|10
1644997030000|2022-02-16 07:37:10|15779.42|15659.42|15779.71|15659.71|15779.71|15659.71|15779.1|15659.1|10
1644997040000|2022-02-16 07:37:20|15779.78|15659.78|15781.09|15661.09|15781.09|15661.09|15779.78|15659.78|9
1644997050000|2022-02-16 07:37:30|15781.12|15661.12|15783.48|15663.48|15783.48|15663.48|15781.12|15661.12|7
1644997060000|2022-02-16 07:37:40|15783.62|15663.62|15784.19|15664.19|15784.25|15664.25|15783.56|15663.56|9
1644997070000|2022-02-16 07:37:50|15783.93|15663.93|15783.04|15663.04|15783.93|15663.93|15783.04|15663.04|8
1644997080000|2022-02-16 07:38:00|15782.58|15662.58|15781.82|15661.82|15782.65|15662.65|15781.82|15661.82|10
1644997090000|2022-02-16 07:38:10|15781.76|15661.76|15780.68|15660.68|15781.76|15661.76|15780.4|15660.4|10
1644997100000|2022-02-16 07:38:20|15780.4|15660.4|15780.82|15660.82|15780.82|15660.82|15780.4|15660.4|10
1644997110000|2022-02-16 07:38:30|15780.83|15660.83|15782.28|15662.28|15782.28|15662.28|15780.67|15660.67|10
1644997120000|2022-02-16 07:38:40|15782.34|15662.34|15783.28|15663.28|15783.28|15663.28|15782.34|15662.34|9
1644997130000|2022-02-16 07:38:50|15783|15663|15782.24|15662.24|15783|15663|15781.82|15661.82|9
1644997140000|2022-02-16 07:39:00|15782.21|15662.21|15782.91|15662.91|15782.91|15662.91|15781.86|15661.86|8
1644997150000|2022-02-16 07:39:10|15783.02|15663.02|15783.34|15663.34|15783.96|15663.96|15783.02|15663.02|10
1644997160000|2022-02-16 07:39:20|15783.39|15663.39|15783|15663|15783.52|15663.52|15782.93|15662.93|10
1644997170000|2022-02-16 07:39:30|15782.69|15662.69|15782.42|15662.42|15782.81|15662.81|15782.27|15662.27|10
1644997180000|2022-02-16 07:39:40|15782.35|15662.35|15784.44|15664.44|15784.44|15664.44|15782.35|15662.35|10
1644997190000|2022-02-16 07:39:50|15784.53|15664.53|15785.27|15665.27|15785.27|15665.27|15784.53|15664.53|10
1644997200000|2022-02-16 07:40:00|15785.28|15665.28|15785.55|15665.55|15785.78|15665.78|15785.28|15665.28|9
1644997210000|2022-02-16 07:40:10|15785.58|15665.58|15788.94|15668.94|15788.94|15668.94|15785.58|15665.58|10
1644997220000|2022-02-16 07:40:20|15789.12|15669.12|15790.3|15670.3|15790.34|15670.34|15788.97|15668.97|8
1644997230000|2022-02-16 07:40:30|15790.85|15670.85|15792.17|15672.17|15792.17|15672.17|15790.85|15670.85|10
1644997240000|2022-02-16 07:40:40|15792.04|15672.04|15792.4|15672.4|15792.4|15672.4|15792|15672|10
1644997250000|2022-02-16 07:40:50|15792.23|15672.23|15791.96|15671.96|15792.23|15672.23|15791.86|15671.86|10
1644997260000|2022-02-16 07:41:00|15791.89|15671.89|15791.03|15671.03|15791.97|15671.97|15790.94|15670.94|9
1644997270000|2022-02-16 07:41:10|15790.68|15670.68|15791.59|15671.59|15792.24|15672.24|15790.68|15670.68|9
1644997280000|2022-02-16 07:41:20|15791.73|15671.73|15792.57|15672.57|15792.57|15672.57|15791.44|15671.44|10
1644997290000|2022-02-16 07:41:30|15792.65|15672.65|15793.95|15673.95|15794.05|15674.05|15792.64|15672.64|10
1644997300000|2022-02-16 07:41:40|15793.99|15673.99|15794.22|15674.22|15794.42|15674.42|15793.88|15673.88|10
1644997310000|2022-02-16 07:41:50|15794.85|15674.85|15797.38|15677.38|15797.41|15677.41|15794.85|15674.85|10
1644997320000|2022-02-16 07:42:00|15797.73|15677.73|15797.25|15677.25|15797.79|15677.79|15797.25|15677.25|10
1644997330000|2022-02-16 07:42:10|15797.42|15677.42|15797.77|15677.77|15797.77|15677.77|15797.42|15677.42|10
1644997340000|2022-02-16 07:42:20|15797.56|15677.56|15798.27|15678.27|15798.27|15678.27|15797.43|15677.43|9
1644997350000|2022-02-16 07:42:30|15798.34|15678.34|15798.56|15678.56|15798.56|15678.56|15798.34|15678.34|9
1644997360000|2022-02-16 07:42:40|15799.05|15679.05|15799.11|15679.11|15799.11|15679.11|15798.69|15678.69|8
1644997370000|2022-02-16 07:42:50|15799.16|15679.16|15799.79|15679.79|15799.79|15679.79|15798.93|15678.93|9
1644997380000|2022-02-16 07:43:00|15799.91|15679.91|15800.16|15680.16|15800.16|15680.16|15799.77|15679.77|9
1644997390000|2022-02-16 07:43:10|15801.59|15681.59|15801.16|15681.16|15801.61|15681.61|15800.95|15680.95|9
1644997400000|2022-02-16 07:43:20|15801.34|15681.34|15802.44|15682.44|15802.61|15682.61|15801.34|15681.34|10
1644997410000|2022-02-16 07:43:30|15802.52|15682.52|15802.15|15682.15|15802.57|15682.57|15802.15|15682.15|9
1644997420000|2022-02-16 07:43:40|15802.19|15682.19|15802.57|15682.57|15802.59|15682.59|15802.04|15682.04|7
1644997430000|2022-02-16 07:43:50|15802.53|15682.53|15803.69|15683.69|15803.69|15683.69|15802.45|15682.45|10
1644997440000|2022-02-16 07:44:00|15803.91|15683.91|15805.71|15685.71|15805.82|15685.82|15803.91|15683.91|10
1644997450000|2022-02-16 07:44:10|15805.75|15685.75|15804.97|15684.97|15805.98|15685.98|15804.97|15684.97|9
1644997460000|2022-02-16 07:44:20|15804.89|15684.89|15802.63|15682.63|15804.91|15684.91|15802.63|15682.63|7
1644997470000|2022-02-16 07:44:30|15802.77|15682.77|15802.32|15682.32|15802.77|15682.77|15802.26|15682.26|9
1644997480000|2022-02-16 07:44:40|15802.17|15682.17|15802.32|15682.32|15802.49|15682.49|15802.17|15682.17|10
1644997490000|2022-02-16 07:44:50|15802.43|15682.43|15803.03|15683.03|15803.03|15683.03|15802.4|15682.4|10
1644997500000|2022-02-16 07:45:00|15803.24|15683.24|15803.69|15683.69|15804|15684|15803.24|15683.24|9
1644997510000|2022-02-16 07:45:10|15803.67|15683.67|15804.57|15684.57|15804.57|15684.57|15803.46|15683.46|9
1644997520000|2022-02-16 07:45:20|15804.91|15684.91|15808.29|15688.29|15808.29|15688.29|15804.83|15684.83|9
1644997530000|2022-02-16 07:45:30|15809.7|15689.7|15813.54|15693.54|15813.56|15693.56|15809.7|15689.7|10
1644997540000|2022-02-16 07:45:40|15814.49|15694.49|15817.15|15697.15|15817.17|15697.17|15814.49|15694.49|10
1644997550000|2022-02-16 07:45:50|15817.16|15697.16|15818.17|15698.17|15818.49|15698.49|15816.68|15696.68|10
1644997560000|2022-02-16 07:46:00|15818.7|15698.7|15816.29|15696.29|15818.7|15698.7|15816.21|15696.21|10
1644997570000|2022-02-16 07:46:10|15816.13|15696.13|15816.16|15696.16|15816.16|15696.16|15815.83|15695.83|10
1644997580000|2022-02-16 07:46:20|15816.34|15696.34|15817.75|15697.75|15818.01|15698.01|15815.98|15695.98|10
1644997590000|2022-02-16 07:46:30|15818.13|15698.13|15817.75|15697.75|15818.13|15698.13|15817.53|15697.53|10
1644997600000|2022-02-16 07:46:40|15818.01|15698.01|15818.86|15698.86|15818.86|15698.86|15818.01|15698.01|10
1644997610000|2022-02-16 07:46:50|15818.92|15698.92|15819.06|15699.06|15819.32|15699.32|15818.91|15698.91|9
1644997620000|2022-02-16 07:47:00|15819.61|15699.61|15820.59|15700.59|15820.59|15700.59|15819.61|15699.61|10
1644997630000|2022-02-16 07:47:10|15820.02|15700.02|15819.95|15699.95|15820.13|15700.13|15819.31|15699.31|10
1644997640000|2022-02-16 07:47:20|15820.12|15700.12|15820.48|15700.48|15820.85|15700.85|15820.06|15700.06|9
1644997650000|2022-02-16 07:47:30|15820.4|15700.4|15820.19|15700.19|15820.4|15700.4|15820.18|15700.18|9
1644997660000|2022-02-16 07:47:40|15820.31|15700.31|15819.44|15699.44|15820.71|15700.71|15819.44|15699.44|8
1644997670000|2022-02-16 07:47:50|15819.32|15699.32|15816.06|15696.06|15819.32|15699.32|15816.06|15696.06|9
1644997680000|2022-02-16 07:48:00|15815.51|15695.51|15814.99|15694.99|15815.51|15695.51|15814.59|15694.59|7
1644997690000|2022-02-16 07:48:10|15814.97|15694.97|15813|15693|15814.97|15694.97|15812.65|15692.65|9
1644997700000|2022-02-16 07:48:20|15813.58|15693.58|15812.83|15692.83|15813.58|15693.58|15812.82|15692.82|9
1644997710000|2022-02-16 07:48:30|15812.79|15692.79|15815.55|15695.55|15815.65|15695.65|15812.79|15692.79|9
1644997720000|2022-02-16 07:48:40|15816.11|15696.11|15817.11|15697.11|15817.11|15697.11|15815.83|15695.83|8
1644997730000|2022-02-16 07:48:50|15817.17|15697.17|15819.15|15699.15|15819.43|15699.43|15817.17|15697.17|10
1644997740000|2022-02-16 07:49:00|15819.23|15699.23|15820.22|15700.22|15820.49|15700.49|15819.23|15699.23|10
1644997750000|2022-02-16 07:49:10|15820.55|15700.55|15820.11|15700.11|15820.6|15700.6|15820.11|15700.11|10
1644997760000|2022-02-16 07:49:20|15820.34|15700.34|15820.91|15700.91|15820.91|15700.91|15820.34|15700.34|10
1644997770000|2022-02-16 07:49:30|15821.05|15701.05|15823.02|15703.02|15823.19|15703.19|15821.02|15701.02|10
1644997780000|2022-02-16 07:49:40|15823.09|15703.09|15823.79|15703.79|15823.82|15703.82|15823.09|15703.09|10
1644997790000|2022-02-16 07:49:50|15823.8|15703.8|15824.46|15704.46|15824.56|15704.56|15823.74|15703.74|9
1644997800000|2022-02-16 07:50:00|15824.57|15704.57|15824.06|15704.06|15824.57|15704.57|15824.03|15704.03|9
1644997810000|2022-02-16 07:50:10|15824.18|15704.18|15825.47|15705.47|15825.69|15705.69|15824.18|15704.18|10
1644997820000|2022-02-16 07:50:20|15825.53|15705.53|15826.68|15706.68|15826.68|15706.68|15825.53|15705.53|9
1644997830000|2022-02-16 07:50:30|15826.4|15706.4|15825.83|15705.83|15826.47|15706.47|15825.54|15705.54|8
1644997840000|2022-02-16 07:50:40|15825.94|15705.94|15825.94|15705.94|15826.24|15706.24|15825.94|15705.94|8
1644997850000|2022-02-16 07:50:50|15825.31|15705.31|15825.41|15705.41|15825.41|15705.41|15824.96|15704.96|9
1644997860000|2022-02-16 07:51:00|15825.2|15705.2|15825.35|15705.35|15825.5|15705.5|15825.06|15705.06|8
1644997870000|2022-02-16 07:51:10|15825.36|15705.36|15827.41|15707.41|15827.41|15707.41|15825.35|15705.35|10
1644997880000|2022-02-16 07:51:20|15827.83|15707.83|15828.52|15708.52|15828.52|15708.52|15827.83|15707.83|8
1644997890000|2022-02-16 07:51:30|15828.42|15708.42|15828.37|15708.37|15828.42|15708.42|15828.19|15708.19|8
1644997900000|2022-02-16 07:51:40|15828.58|15708.58|15829.22|15709.22|15829.33|15709.33|15828.38|15708.38|10
1644997910000|2022-02-16 07:51:50|15829.25|15709.25|15828.19|15708.19|15829.25|15709.25|15828.19|15708.19|10
1644997920000|2022-02-16 07:52:00|15828.16|15708.16|15827.29|15707.29|15828.16|15708.16|15827.23|15707.23|9
1644997930000|2022-02-16 07:52:10|15827.2|15707.2|15826.73|15706.73|15827.28|15707.28|15826.52|15706.52|10
1644997940000|2022-02-16 07:52:20|15826.78|15706.78|15827.01|15707.01|15827.01|15707.01|15826.78|15706.78|7
1644997950000|2022-02-16 07:52:30|15826.99|15706.99|15826.37|15706.37|15827.06|15707.06|15825.99|15705.99|8
1644997960000|2022-02-16 07:52:40|15826.43|15706.43|15826.73|15706.73|15826.81|15706.81|15826.31|15706.31|9
1644997970000|2022-02-16 07:52:50|15826.77|15706.77|15826.6|15706.6|15827.11|15707.11|15826.03|15706.03|10
1644997980000|2022-02-16 07:53:00|15826.65|15706.65|15826.84|15706.84|15827.27|15707.27|15826.49|15706.49|10
1644997990000|2022-02-16 07:53:10|15826.75|15706.75|15826.19|15706.19|15826.83|15706.83|15825.97|15705.97|9
1644998000000|2022-02-16 07:53:20|15825.98|15705.98|15826.11|15706.11|15826.4|15706.4|15825.98|15705.98|7
1644998010000|2022-02-16 07:53:30|15826.14|15706.14|15825.52|15705.52|15826.14|15706.14|15825.44|15705.44|7
1644998020000|2022-02-16 07:53:40|15825.88|15705.88|15827.37|15707.37|15827.37|15707.37|15825.51|15705.51|9
1644998030000|2022-02-16 07:53:50|15828.09|15708.09|15829.1|15709.1|15829.1|15709.1|15828.09|15708.09|9
1644998040000|2022-02-16 07:54:00|15828.88|15708.88|15828.9|15708.9|15828.9|15708.9|15828.3|15708.3|10
1644998050000|2022-02-16 07:54:10|15829.08|15709.08|15832.65|15712.65|15832.65|15712.65|15829.08|15709.08|10
1644998060000|2022-02-16 07:54:20|15833.63|15713.63|15834.04|15714.04|15834.04|15714.04|15833.5|15713.5|9
1644998070000|2022-02-16 07:54:30|15835.08|15715.08|15835.6|15715.6|15836.07|15716.07|15835.08|15715.08|9
1644998080000|2022-02-16 07:54:40|15835.75|15715.75|15835.58|15715.58|15835.81|15715.81|15835.57|15715.57|9
1644998090000|2022-02-16 07:54:50|15834.75|15714.75|15836.78|15716.78|15836.8|15716.8|15834.75|15714.75|9
1644998100000|2022-02-16 07:55:00|15836.79|15716.79|15838.56|15718.56|15838.56|15718.56|15836.79|15716.79|8
1644998110000|2022-02-16 07:55:10|15838.57|15718.57|15838.82|15718.82|15838.82|15718.82|15838.38|15718.38|9
1644998120000|2022-02-16 07:55:20|15838.81|15718.81|15839.6|15719.6|15839.6|15719.6|15838.81|15718.81|8
1644998130000|2022-02-16 07:55:30|15840.47|15720.47|15840.59|15720.59|15840.72|15720.72|15840.46|15720.46|9
1644998140000|2022-02-16 07:55:40|15840.65|15720.65|15840.85|15720.85|15840.88|15720.88|15840.65|15720.65|7
1644998150000|2022-02-16 07:55:50|15840.96|15720.96|15841.87|15721.87|15841.87|15721.87|15840.96|15720.96|8
1644998160000|2022-02-16 07:56:00|15841.45|15721.45|15841.38|15721.38|15842.15|15722.15|15841.38|15721.38|9
1644998170000|2022-02-16 07:56:10|15841.27|15721.27|15842.52|15722.52|15842.52|15722.52|15841.23|15721.23|7
1644998180000|2022-02-16 07:56:20|15843.44|15723.44|15843.6|15723.6|15843.6|15723.6|15843.44|15723.44|8
1644998190000|2022-02-16 07:56:30|15843.8|15723.8|15843.27|15723.27|15843.89|15723.89|15843.27|15723.27|10
1644998200000|2022-02-16 07:56:40|15843.63|15723.63|15844.13|15724.13|15844.45|15724.45|15843.59|15723.59|9
1644998210000|2022-02-16 07:56:50|15844.19|15724.19|15846.78|15726.78|15846.78|15726.78|15844.19|15724.19|9
1644998220000|2022-02-16 07:57:00|15846.87|15726.87|15849.27|15729.27|15849.27|15729.27|15846.87|15726.87|10
1644998230000|2022-02-16 07:57:10|15849.45|15729.45|15847.62|15727.62|15849.82|15729.82|15847.62|15727.62|10
1644998240000|2022-02-16 07:57:20|15847.21|15727.21|15848.33|15728.33|15848.4|15728.4|15847.12|15727.12|10
1644998250000|2022-02-16 07:57:30|15847.97|15727.97|15848.27|15728.27|15848.51|15728.51|15847.95|15727.95|10
1644998260000|2022-02-16 07:57:40|15848.9|15728.9|15849.72|15729.72|15849.72|15729.72|15848.42|15728.42|10
1644998270000|2022-02-16 07:57:50|15849.98|15729.98|15851|15731|15851|15731|15849.98|15729.98|8
1644998280000|2022-02-16 07:58:00|15851.32|15731.32|15851.86|15731.86|15851.86|15731.86|15851.26|15731.26|8
1644998290000|2022-02-16 07:58:10|15851.89|15731.89|15852.8|15732.8|15852.8|15732.8|15851.36|15731.36|10
1644998300000|2022-02-16 07:58:20|15852.76|15732.76|15856.26|15736.26|15856.26|15736.26|15852.76|15732.76|9
1644998310000|2022-02-16 07:58:30|15856.33|15736.33|15853.45|15733.45|15856.59|15736.59|15853.45|15733.45|10
1644998320000|2022-02-16 07:58:40|15853.36|15733.36|15853.41|15733.41|15853.92|15733.92|15853.33|15733.33|9
1644998330000|2022-02-16 07:58:50|15853.35|15733.35|15853.52|15733.52|15853.52|15733.52|15853.35|15733.35|8
1644998340000|2022-02-16 07:59:00|15853.62|15733.62|15855.35|15735.35|15855.35|15735.35|15853.31|15733.31|10
1644998350000|2022-02-16 07:59:10|15855.64|15735.64|15856.69|15736.69|15856.8|15736.8|15855.61|15735.61|10
1644998360000|2022-02-16 07:59:20|15857.39|15737.39|15859.26|15739.26|15859.26|15739.26|15857.33|15737.33|10
1644998370000|2022-02-16 07:59:30|15859.43|15739.43|15858.62|15738.62|15859.88|15739.88|15858.62|15738.62|8
1644998380000|2022-02-16 07:59:40|15859.44|15739.44|15858.25|15738.25|15859.44|15739.44|15858.04|15738.04|10
1644998390000|2022-02-16 07:59:50|15858.46|15738.46|15858.47|15738.47|15858.82|15738.82|15858.41|15738.41|10
1644998400000|2022-02-16 08:00:00|15858.34|15738.34|15858.52|15738.52|15858.76|15738.76|15858.31|15738.31|10
1644998410000|2022-02-16 08:00:10|15858.6|15738.6|15858.36|15738.36|15859.2|15739.2|15858.36|15738.36|9
1644998420000|2022-02-16 08:00:20|15858.71|15738.71|15864.59|15744.59|15864.59|15744.59|15858.71|15738.71|10
1644998430000|2022-02-16 08:00:30|15864.85|15744.85|15865.22|15745.22|15865.84|15745.84|15864.85|15744.85|10
1644998440000|2022-02-16 08:00:40|15865.51|15745.51|15866.25|15746.25|15866.55|15746.55|15865.51|15745.51|10
1644998450000|2022-02-16 08:00:50|15865.47|15745.47|15867.68|15747.68|15867.68|15747.68|15865.34|15745.34|9
1644998460000|2022-02-16 08:01:00|15867.81|15747.81|15867.02|15747.02|15868.48|15748.48|15867.02|15747.02|10
1644998470000|2022-02-16 08:01:10|15865.36|15745.36|15863.36|15743.36|15865.36|15745.36|15863.36|15743.36|10
1644998480000|2022-02-16 08:01:20|15863.24|15743.24|15863.58|15743.58|15863.79|15743.79|15863.24|15743.24|9
1644998490000|2022-02-16 08:01:30|15863.43|15743.43|15862.17|15742.17|15863.43|15743.43|15862.05|15742.05|9
1644998500000|2022-02-16 08:01:40|15861.99|15741.99|15861.91|15741.91|15862.25|15742.25|15861.76|15741.76|8
1644998510000|2022-02-16 08:01:50|15863.42|15743.42|15867.2|15747.2|15867.2|15747.2|15863.42|15743.42|10
1644998520000|2022-02-16 08:02:00|15868.92|15748.92|15869.42|15749.42|15869.42|15749.42|15867.47|15747.47|10
1644998530000|2022-02-16 08:02:10|15869.72|15749.72|15871.07|15751.07|15871.93|15751.93|15869.72|15749.72|10
1644998540000|2022-02-16 08:02:20|15870.43|15750.43|15869.41|15749.41|15870.43|15750.43|15869.41|15749.41|9
1644998550000|2022-02-16 08:02:30|15868.75|15748.75|15866.67|15746.67|15868.75|15748.75|15866.67|15746.67|10
1644998560000|2022-02-16 08:02:40|15866.62|15746.62|15865.33|15745.33|15866.82|15746.82|15865.07|15745.07|10
1644998570000|2022-02-16 08:02:50|15865.44|15745.44|15864.8|15744.8|15865.68|15745.68|15864.8|15744.8|9
1644998580000|2022-02-16 08:03:00|15864.78|15744.78|15861.75|15741.75|15864.83|15744.83|15861.75|15741.75|10
1644998590000|2022-02-16 08:03:10|15860.75|15740.75|15853.53|15733.53|15860.75|15740.75|15853.53|15733.53|10
1644998600000|2022-02-16 08:03:20|15851.69|15731.69|15848.21|15728.21|15851.69|15731.69|15848.1|15728.1|10
1644998610000|2022-02-16 08:03:30|15847.93|15727.93|15847.65|15727.65|15848.39|15728.39|15847.56|15727.56|10
1644998620000|2022-02-16 08:03:40|15847.74|15727.74|15848.37|15728.37|15848.54|15728.54|15847.73|15727.73|10
1644998630000|2022-02-16 08:03:50|15848.03|15728.03|15847.17|15727.17|15848.45|15728.45|15847.17|15727.17|9
1644998640000|2022-02-16 08:04:00|15847.5|15727.5|15846.26|15726.26|15847.5|15727.5|15845.89|15725.89|10
1644998650000|2022-02-16 08:04:10|15846.01|15726.01|15839.78|15719.78|15846.01|15726.01|15839.78|15719.78|10
1644998660000|2022-02-16 08:04:20|15839.76|15719.76|15840.99|15720.99|15841.04|15721.04|15839.45|15719.45|10
1644998670000|2022-02-16 08:04:30|15841.85|15721.85|15847.32|15727.32|15847.32|15727.32|15841.85|15721.85|10
1644998680000|2022-02-16 08:04:40|15847.65|15727.65|15851.4|15731.4|15851.4|15731.4|15847.65|15727.65|8
1644998690000|2022-02-16 08:04:50|15851.45|15731.45|15851.6|15731.6|15852.22|15732.22|15851.45|15731.45|10
1644998700000|2022-02-16 08:05:00|15851.8|15731.8|15852.76|15732.76|15852.76|15732.76|15851.09|15731.09|10
1644998710000|2022-02-16 08:05:10|15852.64|15732.64|15854.82|15734.82|15855.27|15735.27|15852.64|15732.64|10
1644998720000|2022-02-16 08:05:20|15855.41|15735.41|15856.41|15736.41|15856.41|15736.41|15854.88|15734.88|9
1644998730000|2022-02-16 08:05:30|15856.89|15736.89|15858.29|15738.29|15858.44|15738.44|15856.88|15736.88|10
1644998740000|2022-02-16 08:05:40|15857.65|15737.65|15857.19|15737.19|15857.65|15737.65|15857.14|15737.14|8
1644998750000|2022-02-16 08:05:50|15857.54|15737.54|15858.64|15738.64|15858.64|15738.64|15857.54|15737.54|8
1644998760000|2022-02-16 08:06:00|15858.46|15738.46|15858.68|15738.68|15858.81|15738.81|15858.17|15738.17|9
1644998770000|2022-02-16 08:06:10|15858.51|15738.51|15858.84|15738.84|15859.03|15739.03|15858.51|15738.51|9
1644998780000|2022-02-16 08:06:20|15859.82|15739.82|15861.04|15741.04|15861.35|15741.35|15859.82|15739.82|10
1644998790000|2022-02-16 08:06:30|15860.53|15740.53|15860.41|15740.41|15860.82|15740.82|15859.37|15739.37|10
1644998800000|2022-02-16 08:06:40|15860.57|15740.57|15861.54|15741.54|15861.54|15741.54|15860.57|15740.57|10
1644998810000|2022-02-16 08:06:50|15861.91|15741.91|15867.53|15747.53|15867.53|15747.53|15861.91|15741.91|10
1644998820000|2022-02-16 08:07:00|15869.39|15749.39|15871.08|15751.08|15871.21|15751.21|15869.39|15749.39|10
1644998830000|2022-02-16 08:07:10|15870.85|15750.85|15868.13|15748.13|15870.85|15750.85|15867.86|15747.86|10
1644998840000|2022-02-16 08:07:20|15867.82|15747.82|15866.68|15746.68|15867.82|15747.82|15866.68|15746.68|10
1644998850000|2022-02-16 08:07:30|15867.15|15747.15|15867.04|15747.04|15867.66|15747.66|15867.04|15747.04|10
1644998860000|2022-02-16 08:07:40|15867.03|15747.03|15864.26|15744.26|15867.03|15747.03|15864.26|15744.26|10
1644998870000|2022-02-16 08:07:50|15864.22|15744.22|15862.89|15742.89|15864.26|15744.26|15862.89|15742.89|10
1644998880000|2022-02-16 08:08:00|15862.81|15742.81|15863.18|15743.18|15863.62|15743.62|15862.55|15742.55|10
1644998890000|2022-02-16 08:08:10|15863.05|15743.05|15867.89|15747.89|15867.89|15747.89|15863.05|15743.05|10
1644998900000|2022-02-16 08:08:20|15868.09|15748.09|15866.78|15746.78|15869.13|15749.13|15866.78|15746.78|10
1644998910000|2022-02-16 08:08:30|15866.42|15746.42|15864.49|15744.49|15866.42|15746.42|15864.49|15744.49|10
1644998920000|2022-02-16 08:08:40|15864.25|15744.25|15862.6|15742.6|15864.25|15744.25|15862.6|15742.6|10
1644998930000|2022-02-16 08:08:50|15862.78|15742.78|15861.65|15741.65|15862.78|15742.78|15861.62|15741.62|10
1644998940000|2022-02-16 08:09:00|15861.89|15741.89|15861.39|15741.39|15862.09|15742.09|15861.39|15741.39|10
1644998950000|2022-02-16 08:09:10|15861.29|15741.29|15860.81|15740.81|15861.55|15741.55|15860.81|15740.81|7
1644998960000|2022-02-16 08:09:20|15860.71|15740.71|15860.06|15740.06|15860.71|15740.71|15860.06|15740.06|10
1644998970000|2022-02-16 08:09:30|15860.15|15740.15|15860.36|15740.36|15860.36|15740.36|15859.66|15739.66|9
1644998980000|2022-02-16 08:09:40|15860.67|15740.67|15861.61|15741.61|15861.61|15741.61|15860.59|15740.59|10
1644998990000|2022-02-16 08:09:50|15861.69|15741.69|15862.94|15742.94|15862.95|15742.95|15861.69|15741.69|10
1644999000000|2022-02-16 08:10:00|15862.57|15742.57|15862.6|15742.6|15862.9|15742.9|15862.51|15742.51|9
1644999010000|2022-02-16 08:10:10|15862.62|15742.62|15860.14|15740.14|15862.62|15742.62|15860.14|15740.14|10
1644999020000|2022-02-16 08:10:20|15860.1|15740.1|15858.75|15738.75|15860.1|15740.1|15858.09|15738.09|10
1644999030000|2022-02-16 08:10:30|15858.44|15738.44|15859.24|15739.24|15859.24|15739.24|15858.37|15738.37|7
1644999040000|2022-02-16 08:10:40|15859.09|15739.09|15860.41|15740.41|15860.47|15740.47|15859.09|15739.09|8
1644999050000|2022-02-16 08:10:50|15860.39|15740.39|15862.88|15742.88|15862.88|15742.88|15860.38|15740.38|10
1644999060000|2022-02-16 08:11:00|15861.94|15741.94|15860.98|15740.98|15861.94|15741.94|15860.74|15740.74|9
1644999070000|2022-02-16 08:11:10|15860.82|15740.82|15859.68|15739.68|15861.08|15741.08|15859.68|15739.68|10
1644999080000|2022-02-16 08:11:20|15859.95|15739.95|15858.99|15738.99|15859.98|15739.98|15858.99|15738.99|9
1644999090000|2022-02-16 08:11:30|15858.95|15738.95|15862.08|15742.08|15862.08|15742.08|15858.95|15738.95|10
1644999100000|2022-02-16 08:11:40|15861.86|15741.86|15862.51|15742.51|15862.77|15742.77|15861.84|15741.84|10
1644999110000|2022-02-16 08:11:50|15863.51|15743.51|15863.55|15743.55|15863.59|15743.59|15862.95|15742.95|10
1644999120000|2022-02-16 08:12:00|15863.62|15743.62|15864.32|15744.32|15864.32|15744.32|15863.62|15743.62|9
1644999130000|2022-02-16 08:12:10|15863.89|15743.89|15863.92|15743.92|15864.89|15744.89|15863.7|15743.7|9
1644999140000|2022-02-16 08:12:20|15863.94|15743.94|15861.41|15741.41|15863.94|15743.94|15861.31|15741.31|10
1644999150000|2022-02-16 08:12:30|15861.32|15741.32|15859.98|15739.98|15861.32|15741.32|15859.58|15739.58|10
1644999160000|2022-02-16 08:12:40|15860.08|15740.08|15860.54|15740.54|15860.87|15740.87|15860.08|15740.08|10
1644999170000|2022-02-16 08:12:50|15860.48|15740.48|15859.34|15739.34|15860.5|15740.5|15859.34|15739.34|8
1644999180000|2022-02-16 08:13:00|15858.98|15738.98|15859.71|15739.71|15859.71|15739.71|15858.98|15738.98|7
1644999190000|2022-02-16 08:13:10|15859.66|15739.66|15859.05|15739.05|15859.87|15739.87|15859.03|15739.03|8
1644999200000|2022-02-16 08:13:20|15859.09|15739.09|15859.11|15739.11|15859.21|15739.21|15858.68|15738.68|7
1644999210000|2022-02-16 08:13:30|15859.08|15739.08|15858.68|15738.68|15859.08|15739.08|15858.58|15738.58|10
1644999220000|2022-02-16 08:13:40|15858.69|15738.69|15857.62|15737.62|15858.77|15738.77|15857.62|15737.62|10
1644999230000|2022-02-16 08:13:50|15857.69|15737.69|15857.74|15737.74|15857.97|15737.97|15857.5|15737.5|10
1644999240000|2022-02-16 08:14:00|15857.49|15737.49|15858|15738|15858|15738|15857.3|15737.3|9
1644999250000|2022-02-16 08:14:10|15857.98|15737.98|15856.11|15736.11|15858|15738|15855.94|15735.94|10
1644999260000|2022-02-16 08:14:20|15856.06|15736.06|15857.12|15737.12|15857.21|15737.21|15856.06|15736.06|10
1644999270000|2022-02-16 08:14:30|15857.29|15737.29|15857.41|15737.41|15857.41|15737.41|15856.91|15736.91|10
1644999280000|2022-02-16 08:14:40|15857.9|15737.9|15858.28|15738.28|15858.44|15738.44|15857.9|15737.9|9
1644999290000|2022-02-16 08:14:50|15858.32|15738.32|15856.57|15736.57|15858.32|15738.32|15856.44|15736.44|8
1644999300000|2022-02-16 08:15:00|15856.72|15736.72|15859.19|15739.19|15859.56|15739.56|15856.69|15736.69|9
1644999310000|2022-02-16 08:15:10|15859.84|15739.84|15860.27|15740.27|15861.35|15741.35|15859.69|15739.69|10
1644999320000|2022-02-16 08:15:20|15859.97|15739.97|15860.36|15740.36|15860.62|15740.62|15859.72|15739.72|10
1644999330000|2022-02-16 08:15:30|15860.55|15740.55|15859.52|15739.52|15860.55|15740.55|15859.18|15739.18|10
1644999340000|2022-02-16 08:15:40|15859.95|15739.95|15861.3|15741.3|15861.58|15741.58|15859.95|15739.95|10
1644999350000|2022-02-16 08:15:50|15862.27|15742.27|15873.5|15753.5|15873.5|15753.5|15862.27|15742.27|10
1644999360000|2022-02-16 08:16:00|15873.61|15753.61|15874.91|15754.91|15874.91|15754.91|15873.6|15753.6|10
1644999370000|2022-02-16 08:16:10|15874.68|15754.68|15872.65|15752.65|15874.68|15754.68|15872.27|15752.27|9
1644999380000|2022-02-16 08:16:20|15872.69|15752.69|15872.56|15752.56|15872.76|15752.76|15872.1|15752.1|10
1644999390000|2022-02-16 08:16:30|15872.77|15752.77|15874.08|15754.08|15874.34|15754.34|15872.54|15752.54|10
1644999400000|2022-02-16 08:16:40|15874.4|15754.4|15875.8|15755.8|15875.8|15755.8|15874.4|15754.4|10
1644999410000|2022-02-16 08:16:50|15875.6|15755.6|15875.98|15755.98|15875.98|15755.98|15875.46|15755.46|10
1644999420000|2022-02-16 08:17:00|15875.86|15755.86|15876.18|15756.18|15876.85|15756.85|15875.86|15755.86|10
1644999430000|2022-02-16 08:17:10|15876.28|15756.28|15877.05|15757.05|15877.05|15757.05|15875.81|15755.81|10
1644999440000|2022-02-16 08:17:20|15876.96|15756.96|15879.66|15759.66|15879.81|15759.81|15876.96|15756.96|10
1644999450000|2022-02-16 08:17:30|15879.75|15759.75|15881|15761|15881|15761|15879.59|15759.59|9
1644999460000|2022-02-16 08:17:40|15881.19|15761.19|15881.3|15761.3|15881.75|15761.75|15880.96|15760.96|10
1644999470000|2022-02-16 08:17:50|15881.42|15761.42|15883.56|15763.56|15883.56|15763.56|15880.74|15760.74|10
1644999480000|2022-02-16 08:18:00|15883.75|15763.75|15883.75|15763.75|15883.85|15763.85|15882.33|15762.33|10
1644999490000|2022-02-16 08:18:10|15883.69|15763.69|15882.31|15762.31|15883.91|15763.91|15882.14|15762.14|9
1644999500000|2022-02-16 08:18:20|15882.32|15762.32|15881.75|15761.75|15882.49|15762.49|15881.34|15761.34|10
1644999510000|2022-02-16 08:18:30|15881.95|15761.95|15880.2|15760.2|15881.95|15761.95|15879.76|15759.76|10
1644999520000|2022-02-16 08:18:40|15879.93|15759.93|15879.29|15759.29|15880.2|15760.2|15879.29|15759.29|9
1644999530000|2022-02-16 08:18:50|15879.46|15759.46|15878.67|15758.67|15879.46|15759.46|15878.23|15758.23|10
1644999540000|2022-02-16 08:19:00|15878.84|15758.84|15878.05|15758.05|15878.84|15758.84|15878.05|15758.05|9
1644999550000|2022-02-16 08:19:10|15877.89|15757.89|15879.32|15759.32|15879.32|15759.32|15877.56|15757.56|10
1644999560000|2022-02-16 08:19:20|15879.51|15759.51|15880.81|15760.81|15881.01|15761.01|15879.51|15759.51|10
1644999570000|2022-02-16 08:19:30|15880.71|15760.71|15880.15|15760.15|15880.74|15760.74|15880.15|15760.15|10
1644999580000|2022-02-16 08:19:40|15880.3|15760.3|15880.5|15760.5|15880.73|15760.73|15879.73|15759.73|10
1644999590000|2022-02-16 08:19:50|15880.16|15760.16|15879.92|15759.92|15880.16|15760.16|15879.52|15759.52|10
1644999600000|2022-02-16 08:20:00|15880.03|15760.03|15884.02|15764.02|15884.02|15764.02|15880.03|15760.03|10
1644999610000|2022-02-16 08:20:10|15883.87|15763.87|15886.56|15766.56|15886.56|15766.56|15883.87|15763.87|10
1644999620000|2022-02-16 08:20:20|15886.71|15766.71|15888.69|15768.69|15888.91|15768.91|15886.71|15766.71|10
1644999630000|2022-02-16 08:20:30|15888.17|15768.17|15888.6|15768.6|15889.22|15769.22|15888.17|15768.17|10
1644999640000|2022-02-16 08:20:40|15888.26|15768.26|15888.62|15768.62|15889.2|15769.2|15888.26|15768.26|10
1644999650000|2022-02-16 08:20:50|15888.65|15768.65|15890.55|15770.55|15890.61|15770.61|15888.65|15768.65|10
1644999660000|2022-02-16 08:21:00|15890.62|15770.62|15891.3|15771.3|15891.49|15771.49|15890.62|15770.62|9
1644999670000|2022-02-16 08:21:10|15890.97|15770.97|15893.21|15773.21|15893.21|15773.21|15890.97|15770.97|10
1644999680000|2022-02-16 08:21:20|15892.99|15772.99|15894.71|15774.71|15894.71|15774.71|15892.99|15772.99|9
1644999690000|2022-02-16 08:21:30|15895.06|15775.06|15895.79|15775.79|15896.06|15776.06|15894.77|15774.77|9
1644999700000|2022-02-16 08:21:40|15896.04|15776.04|15897.14|15777.14|15897.14|15777.14|15896.04|15776.04|10
1644999710000|2022-02-16 08:21:50|15897.55|15777.55|15897.07|15777.07|15897.83|15777.83|15897.07|15777.07|9
1644999720000|2022-02-16 08:22:00|15897.3|15777.3|15898.04|15778.04|15898.04|15778.04|15897.28|15777.28|10
1644999730000|2022-02-16 08:22:10|15898.32|15778.32|15900.31|15780.31|15900.31|15780.31|15898.32|15778.32|10
1644999740000|2022-02-16 08:22:20|15898.81|15778.81|15898.64|15778.64|15899.67|15779.67|15898.64|15778.64|10
1644999750000|2022-02-16 08:22:30|15898.82|15778.82|15898.21|15778.21|15899.28|15779.28|15898.21|15778.21|10
1644999760000|2022-02-16 08:22:40|15898.29|15778.29|15898.39|15778.39|15898.69|15778.69|15897.74|15777.74|10
1644999770000|2022-02-16 08:22:50|15898.56|15778.56|15898.54|15778.54|15898.56|15778.56|15897.71|15777.71|10
1644999780000|2022-02-16 08:23:00|15898.56|15778.56|15900.19|15780.19|15900.48|15780.48|15898.56|15778.56|7
1644999790000|2022-02-16 08:23:10|15899.8|15779.8|15899.69|15779.69|15900.56|15780.56|15899.69|15779.69|10
1644999800000|2022-02-16 08:23:20|15899.93|15779.93|15900.86|15780.86|15900.92|15780.92|15899.93|15779.93|10
1644999810000|2022-02-16 08:23:30|15900.88|15780.88|15900.72|15780.72|15900.88|15780.88|15899.39|15779.39|9
1644999820000|2022-02-16 08:23:40|15900.16|15780.16|15903.16|15783.16|15903.16|15783.16|15900.16|15780.16|9
1644999830000|2022-02-16 08:23:50|15903.54|15783.54|15907.79|15787.79|15907.79|15787.79|15903.54|15783.54|10
1644999840000|2022-02-16 08:24:00|15908.13|15788.13|15905.92|15785.92|15908.37|15788.37|15905.92|15785.92|10
1644999850000|2022-02-16 08:24:10|15905|15785|15904.12|15784.12|15905.05|15785.05|15903.92|15783.92|10
1644999860000|2022-02-16 08:24:20|15904.09|15784.09|15904.65|15784.65|15904.96|15784.96|15904.09|15784.09|10
1644999870000|2022-02-16 08:24:30|15904.68|15784.68|15902.74|15782.74|15904.68|15784.68|15902.74|15782.74|9
1644999880000|2022-02-16 08:24:40|15902.24|15782.24|15902.59|15782.59|15902.97|15782.97|15902.24|15782.24|9
1644999890000|2022-02-16 08:24:50|15902.22|15782.22|15904|15784|15904.13|15784.13|15902.16|15782.16|9
1644999900000|2022-02-16 08:25:00|15904.13|15784.13|15902.5|15782.5|15904.28|15784.28|15902.5|15782.5|10
1644999910000|2022-02-16 08:25:10|15902.45|15782.45|15901.4|15781.4|15902.62|15782.62|15901.4|15781.4|10
1644999920000|2022-02-16 08:25:20|15900.5|15780.5|15900.59|15780.59|15900.69|15780.69|15899.73|15779.73|10
1644999930000|2022-02-16 08:25:30|15900.63|15780.63|15901.11|15781.11|15901.2|15781.2|15900.63|15780.63|10
1644999940000|2022-02-16 08:25:40|15901.02|15781.02|15899.18|15779.18|15901.02|15781.02|15898.97|15778.97|10
1644999950000|2022-02-16 08:25:50|15899.36|15779.36|15898.87|15778.87|15899.36|15779.36|15898.55|15778.55|9
1644999960000|2022-02-16 08:26:00|15898.95|15778.95|15898.55|15778.55|15898.99|15778.99|15898.55|15778.55|10
1644999970000|2022-02-16 08:26:10|15898.62|15778.62|15899.8|15779.8|15899.87|15779.87|15898.42|15778.42|10
1644999980000|2022-02-16 08:26:20|15899.76|15779.76|15901.56|15781.56|15901.56|15781.56|15899.76|15779.76|8
1644999990000|2022-02-16 08:26:30|15901.59|15781.59|15902.67|15782.67|15903.23|15783.23|15901.59|15781.59|10
1645000000000|2022-02-16 08:26:40|15902.51|15782.51|15902.73|15782.73|15902.73|15782.73|15902.21|15782.21|8
1645000010000|2022-02-16 08:26:50|15902.78|15782.78|15906.08|15786.08|15906.37|15786.37|15902.53|15782.53|10
1645000020000|2022-02-16 08:27:00|15906.48|15786.48|15909.35|15789.35|15909.35|15789.35|15906.48|15786.48|8
1645000030000|2022-02-16 08:27:10|15909.36|15789.36|15907.56|15787.56|15909.36|15789.36|15907.56|15787.56|9
1645000040000|2022-02-16 08:27:20|15907.5|15787.5|15906.77|15786.77|15907.5|15787.5|15906.77|15786.77|9
1645000050000|2022-02-16 08:27:30|15906.73|15786.73|15904.46|15784.46|15906.73|15786.73|15904.46|15784.46|9
1645000060000|2022-02-16 08:27:40|15904.21|15784.21|15903.71|15783.71|15904.21|15784.21|15903.28|15783.28|9
1645000070000|2022-02-16 08:27:50|15904.15|15784.15|15905.44|15785.44|15905.91|15785.91|15904.15|15784.15|10
1645000080000|2022-02-16 08:28:00|15904.6|15784.6|15904.11|15784.11|15905.04|15785.04|15904.11|15784.11|9
1645000090000|2022-02-16 08:28:10|15904.34|15784.34|15902.15|15782.15|15904.34|15784.34|15902.15|15782.15|9
1645000100000|2022-02-16 08:28:20|15902.12|15782.12|15901.5|15781.5|15902.12|15782.12|15901.22|15781.22|10
1645000110000|2022-02-16 08:28:30|15901.39|15781.39|15899.33|15779.33|15901.39|15781.39|15899.17|15779.17|10
1645000120000|2022-02-16 08:28:40|15898.83|15778.83|15897.48|15777.48|15898.85|15778.85|15896.88|15776.88|10
1645000130000|2022-02-16 08:28:50|15896.94|15776.94|15894.46|15774.46|15896.94|15776.94|15894.46|15774.46|10
1645000140000|2022-02-16 08:29:00|15894.11|15774.11|15892.85|15772.85|15894.11|15774.11|15892.49|15772.49|9
1645000150000|2022-02-16 08:29:10|15894.08|15774.08|15896.85|15776.85|15896.85|15776.85|15894.08|15774.08|10
1645000160000|2022-02-16 08:29:20|15896.93|15776.93|15895.83|15775.83|15896.93|15776.93|15895.36|15775.36|10
1645000170000|2022-02-16 08:29:30|15895.33|15775.33|15898.37|15778.37|15898.37|15778.37|15895.33|15775.33|10
1645000180000|2022-02-16 08:29:40|15898.42|15778.42|15895.93|15775.93|15899|15779|15895.72|15775.72|9
1645000190000|2022-02-16 08:29:50|15896.02|15776.02|15895.89|15775.89|15896.04|15776.04|15895.86|15775.86|8
1645000200000|2022-02-16 08:30:00|15896.17|15776.17|15894.86|15774.86|15896.57|15776.57|15894.86|15774.86|10
1645000210000|2022-02-16 08:30:10|15895.07|15775.07|15893.18|15773.18|15895.09|15775.09|15893.18|15773.18|10
1645000220000|2022-02-16 08:30:20|15891.18|15771.18|15889.7|15769.7|15891.18|15771.18|15889.61|15769.61|8
1645000230000|2022-02-16 08:30:30|15889.47|15769.47|15884.71|15764.71|15889.47|15769.47|15884.71|15764.71|10
1645000240000|2022-02-16 08:30:40|15884.57|15764.57|15885.94|15765.94|15885.95|15765.95|15884.37|15764.37|9
1645000250000|2022-02-16 08:30:50|15885.84|15765.84|15885.16|15765.16|15886.32|15766.32|15884.66|15764.66|10
1645000260000|2022-02-16 08:31:00|15885.32|15765.32|15887.7|15767.7|15888.61|15768.61|15885.32|15765.32|10
1645000270000|2022-02-16 08:31:10|15887.74|15767.74|15887.48|15767.48|15887.89|15767.89|15887.01|15767.01|10
1645000280000|2022-02-16 08:31:20|15887.63|15767.63|15888.29|15768.29|15888.43|15768.43|15887.57|15767.57|10
1645000290000|2022-02-16 08:31:30|15888.02|15768.02|15889.43|15769.43|15889.43|15769.43|15888.02|15768.02|10
1645000300000|2022-02-16 08:31:40|15889.84|15769.84|15890.78|15770.78|15890.78|15770.78|15889.84|15769.84|10
1645000310000|2022-02-16 08:31:50|15891.42|15771.42|15893.11|15773.11|15893.16|15773.16|15891.42|15771.42|8
1645000320000|2022-02-16 08:32:00|15893.01|15773.01|15892.46|15772.46|15893.23|15773.23|15892.46|15772.46|10
1645000330000|2022-02-16 08:32:10|15892.23|15772.23|15891.29|15771.29|15892.44|15772.44|15891.29|15771.29|8
1645000340000|2022-02-16 08:32:20|15891.27|15771.27|15890.83|15770.83|15891.27|15771.27|15890.72|15770.72|10
1645000350000|2022-02-16 08:32:30|15890.86|15770.86|15891.03|15771.03|15891.18|15771.18|15890.71|15770.71|10
1645000360000|2022-02-16 08:32:40|15890.99|15770.99|15889.94|15769.94|15890.99|15770.99|15889.94|15769.94|10
1645000370000|2022-02-16 08:32:50|15889.55|15769.55|15890.33|15770.33|15890.33|15770.33|15889.55|15769.55|10
1645000380000|2022-02-16 08:33:00|15890.31|15770.31|15888.69|15768.69|15890.37|15770.37|15888.69|15768.69|10
1645000390000|2022-02-16 08:33:10|15888.65|15768.65|15888.32|15768.32|15888.85|15768.85|15888.32|15768.32|10
1645000400000|2022-02-16 08:33:20|15888.3|15768.3|15888.79|15768.79|15888.79|15768.79|15887.9|15767.9|8
1645000410000|2022-02-16 08:33:30|15888.53|15768.53|15888.61|15768.61|15888.96|15768.96|15888.29|15768.29|10
1645000420000|2022-02-16 08:33:40|15888.67|15768.67|15888.07|15768.07|15888.67|15768.67|15887.91|15767.91|9
1645000430000|2022-02-16 08:33:50|15887.86|15767.86|15890.51|15770.51|15890.51|15770.51|15887.82|15767.82|10
1645000440000|2022-02-16 08:34:00|15890.94|15770.94|15890.32|15770.32|15891.19|15771.19|15890.16|15770.16|10
1645000450000|2022-02-16 08:34:10|15890.17|15770.17|15888.13|15768.13|15890.17|15770.17|15888.13|15768.13|10
1645000460000|2022-02-16 08:34:20|15887.74|15767.74|15888.39|15768.39|15888.39|15768.39|15886.82|15766.82|10
1645000470000|2022-02-16 08:34:30|15888.16|15768.16|15888.58|15768.58|15888.96|15768.96|15887.88|15767.88|10
1645000480000|2022-02-16 08:34:40|15888.43|15768.43|15888.53|15768.53|15889.69|15769.69|15888.43|15768.43|10
1645000490000|2022-02-16 08:34:50|15888.27|15768.27|15887.71|15767.71|15888.44|15768.44|15887.37|15767.37|9
1645000500000|2022-02-16 08:35:00|15887.44|15767.44|15888.21|15768.21|15888.54|15768.54|15887.44|15767.44|7
1645000510000|2022-02-16 08:35:10|15888.46|15768.46|15888.13|15768.13|15888.57|15768.57|15887.71|15767.71|10
1645000520000|2022-02-16 08:35:20|15888.12|15768.12|15887.51|15767.51|15888.12|15768.12|15887.41|15767.41|7
1645000530000|2022-02-16 08:35:30|15887|15767|15884.21|15764.21|15887.48|15767.48|15883.3|15763.3|9
1645000540000|2022-02-16 08:35:40|15884.58|15764.58|15884.78|15764.78|15884.99|15764.99|15884.31|15764.31|8
1645000550000|2022-02-16 08:35:50|15884.59|15764.59|15885.28|15765.28|15885.38|15765.38|15884.59|15764.59|10
1645000560000|2022-02-16 08:36:00|15885.37|15765.37|15885.86|15765.86|15885.86|15765.86|15884.83|15764.83|10
1645000570000|2022-02-16 08:36:10|15885.46|15765.46|15887.63|15767.63|15887.63|15767.63|15885.23|15765.23|10
1645000580000|2022-02-16 08:36:20|15887.07|15767.07|15887.37|15767.37|15887.49|15767.49|15886.57|15766.57|10
1645000590000|2022-02-16 08:36:30|15887.9|15767.9|15888.09|15768.09|15888.6|15768.6|15887.82|15767.82|9
1645000600000|2022-02-16 08:36:40|15888.02|15768.02|15888.35|15768.35|15888.35|15768.35|15888.02|15768.02|10
1645000610000|2022-02-16 08:36:50|15888.49|15768.49|15888.91|15768.91|15889.04|15769.04|15888.49|15768.49|9
1645000620000|2022-02-16 08:37:00|15888.84|15768.84|15890.04|15770.04|15890.24|15770.24|15888.24|15768.24|10
1645000630000|2022-02-16 08:37:10|15889.99|15769.99|15887.07|15767.07|15889.99|15769.99|15887.07|15767.07|10
1645000640000|2022-02-16 08:37:20|15886.73|15766.73|15885.48|15765.48|15886.73|15766.73|15885.48|15765.48|10
1645000650000|2022-02-16 08:37:30|15885.29|15765.29|15884.07|15764.07|15885.29|15765.29|15884.07|15764.07|10
1645000660000|2022-02-16 08:37:40|15883.76|15763.76|15882.78|15762.78|15883.76|15763.76|15882.72|15762.72|9
1645000670000|2022-02-16 08:37:50|15882.73|15762.73|15882.18|15762.18|15882.73|15762.73|15882.18|15762.18|8
1645000680000|2022-02-16 08:38:00|15882.02|15762.02|15882.14|15762.14|15882.49|15762.49|15881.87|15761.87|10
1645000690000|2022-02-16 08:38:10|15882.01|15762.01|15883.72|15763.72|15883.72|15763.72|15882.01|15762.01|8
1645000700000|2022-02-16 08:38:20|15884.12|15764.12|15884.63|15764.63|15884.83|15764.83|15883.99|15763.99|10
1645000710000|2022-02-16 08:38:30|15884.62|15764.62|15884.68|15764.68|15884.75|15764.75|15884.32|15764.32|9
1645000720000|2022-02-16 08:38:40|15884.81|15764.81|15885.24|15765.24|15885.54|15765.54|15884.81|15764.81|9
1645000730000|2022-02-16 08:38:50|15885.29|15765.29|15886|15766|15886|15766|15885.21|15765.21|8
1645000740000|2022-02-16 08:39:00|15885.76|15765.76|15884.98|15764.98|15885.76|15765.76|15884.67|15764.67|10
1645000750000|2022-02-16 08:39:10|15884.67|15764.67|15883.99|15763.99|15884.67|15764.67|15883.62|15763.62|10
1645000760000|2022-02-16 08:39:20|15883.22|15763.22|15881.31|15761.31|15883.22|15763.22|15881.13|15761.13|10
1645000770000|2022-02-16 08:39:30|15881.27|15761.27|15881.31|15761.31|15881.58|15761.58|15881.2|15761.2|9
1645000780000|2022-02-16 08:39:40|15881.32|15761.32|15882.7|15762.7|15882.83|15762.83|15881.32|15761.32|9
1645000790000|2022-02-16 08:39:50|15882.59|15762.59|15883.24|15763.24|15883.24|15763.24|15882.59|15762.59|9
1645000800000|2022-02-16 08:40:00|15883.11|15763.11|15882.89|15762.89|15883.77|15763.77|15882.89|15762.89|9
1645000810000|2022-02-16 08:40:10|15882.88|15762.88|15882.1|15762.1|15882.88|15762.88|15881.97|15761.97|9
1645000820000|2022-02-16 08:40:20|15882.03|15762.03|15881.61|15761.61|15882.53|15762.53|15881.61|15761.61|10
1645000830000|2022-02-16 08:40:30|15881.44|15761.44|15881.54|15761.54|15881.59|15761.59|15881.33|15761.33|8
1645000840000|2022-02-16 08:40:40|15881.56|15761.56|15881.21|15761.21|15881.83|15761.83|15881.21|15761.21|10
1645000850000|2022-02-16 08:40:50|15880.91|15760.91|15877.89|15757.89|15880.91|15760.91|15877.89|15757.89|9
1645000860000|2022-02-16 08:41:00|15877.19|15757.19|15873.73|15753.73|15877.19|15757.19|15873.73|15753.73|10
1645000870000|2022-02-16 08:41:10|15872.1|15752.1|15864.45|15744.45|15872.1|15752.1|15864.45|15744.45|10
1645000880000|2022-02-16 08:41:20|15864.19|15744.19|15863.71|15743.71|15864.19|15744.19|15861.98|15741.98|10
1645000890000|2022-02-16 08:41:30|15864.32|15744.32|15865.82|15745.82|15865.9|15745.9|15864.32|15744.32|9
1645000900000|2022-02-16 08:41:40|15865.71|15745.71|15863.56|15743.56|15865.71|15745.71|15863.56|15743.56|10
1645000910000|2022-02-16 08:41:50|15863.32|15743.32|15862.96|15742.96|15863.58|15743.58|15862.04|15742.04|10
1645000920000|2022-02-16 08:42:00|15863.52|15743.52|15861.74|15741.74|15863.94|15743.94|15861.51|15741.51|10
1645000930000|2022-02-16 08:42:10|15861.82|15741.82|15860.07|15740.07|15862.69|15742.69|15860.07|15740.07|10
1645000940000|2022-02-16 08:42:20|15860.11|15740.11|15857.82|15737.82|15860.11|15740.11|15857.82|15737.82|9
1645000950000|2022-02-16 08:42:30|15856|15736|15852.01|15732.01|15856|15736|15852.01|15732.01|10
1645000960000|2022-02-16 08:42:40|15850.79|15730.79|15849.61|15729.61|15850.79|15730.79|15849.07|15729.07|10
1645000970000|2022-02-16 08:42:50|15849.7|15729.7|15850.18|15730.18|15850.63|15730.63|15849.7|15729.7|10
1645000980000|2022-02-16 08:43:00|15850.4|15730.4|15848.58|15728.58|15850.4|15730.4|15848.58|15728.58|10
1645000990000|2022-02-16 08:43:10|15848.26|15728.26|15846.57|15726.57|15848.97|15728.97|15846.57|15726.57|9
1645001000000|2022-02-16 08:43:20|15846.46|15726.46|15845.67|15725.67|15846.46|15726.46|15845.61|15725.61|10
1645001010000|2022-02-16 08:43:30|15845.52|15725.52|15846.19|15726.19|15846.19|15726.19|15844.93|15724.93|10
1645001020000|2022-02-16 08:43:40|15846.1|15726.1|15845.75|15725.75|15846.88|15726.88|15845.75|15725.75|10
1645001030000|2022-02-16 08:43:50|15846.01|15726.01|15844.53|15724.53|15846.3|15726.3|15844.53|15724.53|10
1645001040000|2022-02-16 08:44:00|15844.05|15724.05|15846.94|15726.94|15846.94|15726.94|15844.05|15724.05|9
1645001050000|2022-02-16 08:44:10|15847.35|15727.35|15847.65|15727.65|15847.88|15727.88|15846.33|15726.33|8
1645001060000|2022-02-16 08:44:20|15847.62|15727.62|15846.8|15726.8|15847.62|15727.62|15846.8|15726.8|7
1645001070000|2022-02-16 08:44:30|15846.7|15726.7|15846.53|15726.53|15846.7|15726.7|15846.42|15726.42|6
1645001080000|2022-02-16 08:44:40|15846.18|15726.18|15844.91|15724.91|15846.18|15726.18|15844.91|15724.91|9
1645001090000|2022-02-16 08:44:50|15844.99|15724.99|15841.88|15721.88|15844.99|15724.99|15841.51|15721.51|10
1645001100000|2022-02-16 08:45:00|15841.84|15721.84|15842.67|15722.67|15842.68|15722.68|15841.41|15721.41|7
1645001110000|2022-02-16 08:45:10|15843.34|15723.34|15845.63|15725.63|15845.63|15725.63|15843.34|15723.34|10
1645001120000|2022-02-16 08:45:20|15845.25|15725.25|15846.33|15726.33|15846.35|15726.35|15845.19|15725.19|9
1645001130000|2022-02-16 08:45:30|15846.58|15726.58|15845.05|15725.05|15846.72|15726.72|15844.93|15724.93|8
1645001140000|2022-02-16 08:45:40|15845.36|15725.36|15843.9|15723.9|15845.42|15725.42|15843.89|15723.89|9
1645001150000|2022-02-16 08:45:50|15844.04|15724.04|15844.13|15724.13|15844.13|15724.13|15843.51|15723.51|9
1645001160000|2022-02-16 08:46:00|15844.1|15724.1|15847.43|15727.43|15847.43|15727.43|15843.79|15723.79|9
1645001170000|2022-02-16 08:46:10|15847.81|15727.81|15847.23|15727.23|15847.97|15727.97|15847.23|15727.23|10
1645001180000|2022-02-16 08:46:20|15847.63|15727.63|15849.91|15729.91|15849.91|15729.91|15847.63|15727.63|10
1645001190000|2022-02-16 08:46:30|15850.21|15730.21|15850.23|15730.23|15850.71|15730.71|15850.21|15730.21|10
1645001200000|2022-02-16 08:46:40|15850.11|15730.11|15849.36|15729.36|15850.11|15730.11|15849.32|15729.32|10
1645001210000|2022-02-16 08:46:50|15849.32|15729.32|15845.56|15725.56|15849.32|15729.32|15845.48|15725.48|9
1645001220000|2022-02-16 08:47:00|15845.41|15725.41|15844.72|15724.72|15845.42|15725.42|15844.44|15724.44|9
1645001230000|2022-02-16 08:47:10|15844.79|15724.79|15848.51|15728.51|15848.57|15728.57|15844.79|15724.79|10
1645001240000|2022-02-16 08:47:20|15848.85|15728.85|15850.07|15730.07|15850.36|15730.36|15848.85|15728.85|10
1645001250000|2022-02-16 08:47:30|15850.03|15730.03|15850.72|15730.72|15850.84|15730.84|15849.91|15729.91|8
1645001260000|2022-02-16 08:47:40|15850.78|15730.78|15851.13|15731.13|15851.25|15731.25|15850.78|15730.78|8
1645001270000|2022-02-16 08:47:50|15851.2|15731.2|15850.61|15730.61|15851.2|15731.2|15850.61|15730.61|8
1645001280000|2022-02-16 08:48:00|15849.73|15729.73|15849.77|15729.77|15849.77|15729.77|15849.63|15729.63|10
1645001290000|2022-02-16 08:48:10|15849.37|15729.37|15849.3|15729.3|15850.25|15730.25|15849.3|15729.3|6
1645001300000|2022-02-16 08:48:20|15849.07|15729.07|15847.33|15727.33|15849.07|15729.07|15847.33|15727.33|10
1645001310000|2022-02-16 08:48:30|15847.43|15727.43|15846.44|15726.44|15847.43|15727.43|15846.44|15726.44|9
1645001320000|2022-02-16 08:48:40|15846.97|15726.97|15848.01|15728.01|15848.01|15728.01|15846.97|15726.97|9
1645001330000|2022-02-16 08:48:50|15848.06|15728.06|15848.43|15728.43|15848.52|15728.52|15847.58|15727.58|10
1645001340000|2022-02-16 08:49:00|15848.49|15728.49|15848.18|15728.18|15848.49|15728.49|15847.83|15727.83|8
1645001350000|2022-02-16 08:49:10|15847.75|15727.75|15849.82|15729.82|15849.82|15729.82|15847.7|15727.7|9
1645001360000|2022-02-16 08:49:20|15849.92|15729.92|15850.7|15730.7|15850.84|15730.84|15849.92|15729.92|9
1645001370000|2022-02-16 08:49:30|15850.59|15730.59|15851.61|15731.61|15851.61|15731.61|15850.59|15730.59|7
1645001380000|2022-02-16 08:49:40|15851.64|15731.64|15852.06|15732.06|15852.06|15732.06|15851.33|15731.33|9
1645001390000|2022-02-16 08:49:50|15852.03|15732.03|15852.75|15732.75|15852.88|15732.88|15852.03|15732.03|8
1645001400000|2022-02-16 08:50:00|15852.86|15732.86|15851.87|15731.87|15852.89|15732.89|15851.87|15731.87|9
1645001410000|2022-02-16 08:50:10|15851.94|15731.94|15850.66|15730.66|15851.94|15731.94|15850.66|15730.66|9
1645001420000|2022-02-16 08:50:20|15850.76|15730.76|15852.06|15732.06|15852.11|15732.11|15850.76|15730.76|9
1645001430000|2022-02-16 08:50:30|15852.09|15732.09|15851.49|15731.49|15852.16|15732.16|15851.45|15731.45|7
1645001440000|2022-02-16 08:50:40|15851.41|15731.41|15853.67|15733.67|15854.02|15734.02|15851.41|15731.41|10
1645001450000|2022-02-16 08:50:50|15853.6|15733.6|15854.5|15734.5|15854.52|15734.52|15853.6|15733.6|9
1645001460000|2022-02-16 08:51:00|15854.45|15734.45|15854.63|15734.63|15855.53|15735.53|15854.45|15734.45|9
1645001470000|2022-02-16 08:51:10|15854.98|15734.98|15855.56|15735.56|15855.59|15735.59|15854.98|15734.98|10
1645001480000|2022-02-16 08:51:20|15855.07|15735.07|15852.04|15732.04|15855.07|15735.07|15852.04|15732.04|10
1645001490000|2022-02-16 08:51:30|15852.17|15732.17|15851.38|15731.38|15852.17|15732.17|15851.15|15731.15|9
1645001500000|2022-02-16 08:51:40|15850.88|15730.88|15849.81|15729.81|15850.88|15730.88|15849.81|15729.81|10
1645001510000|2022-02-16 08:51:50|15849.37|15729.37|15848.34|15728.34|15849.37|15729.37|15848.34|15728.34|8
1645001520000|2022-02-16 08:52:00|15848.23|15728.23|15846.97|15726.97|15848.23|15728.23|15846.23|15726.23|10
1645001530000|2022-02-16 08:52:10|15846.93|15726.93|15846.78|15726.78|15846.93|15726.93|15846.63|15726.63|10
1645001540000|2022-02-16 08:52:20|15847.03|15727.03|15847.7|15727.7|15847.8|15727.8|15847.03|15727.03|10
1645001550000|2022-02-16 08:52:30|15847.95|15727.95|15847.61|15727.61|15848.61|15728.61|15847.58|15727.58|10
1645001560000|2022-02-16 08:52:40|15847.48|15727.48|15847.48|15727.48|15847.74|15727.74|15847.11|15727.11|10
1645001570000|2022-02-16 08:52:50|15847.6|15727.6|15848.8|15728.8|15848.9|15728.9|15847.56|15727.56|7
1645001580000|2022-02-16 08:53:00|15848.86|15728.86|15849.25|15729.25|15849.91|15729.91|15848.86|15728.86|10
1645001590000|2022-02-16 08:53:10|15849.03|15729.03|15848.85|15728.85|15849.46|15729.46|15848.75|15728.75|9
1645001600000|2022-02-16 08:53:20|15848.8|15728.8|15848.83|15728.83|15848.83|15728.83|15847.9|15727.9|9
1645001610000|2022-02-16 08:53:30|15848.82|15728.82|15847.38|15727.38|15848.82|15728.82|15847.3|15727.3|8
1645001620000|2022-02-16 08:53:40|15847.76|15727.76|15848.91|15728.91|15848.91|15728.91|15847.73|15727.73|10
1645001630000|2022-02-16 08:53:50|15849.81|15729.81|15848.97|15728.97|15850.34|15730.34|15848.97|15728.97|8
1645001640000|2022-02-16 08:54:00|15848.9|15728.9|15847.52|15727.52|15849.86|15729.86|15847.52|15727.52|10
1645001650000|2022-02-16 08:54:10|15847.48|15727.48|15847.15|15727.15|15847.48|15727.48|15846.48|15726.48|10
1645001660000|2022-02-16 08:54:20|15847.1|15727.1|15846.6|15726.6|15847.47|15727.47|15846.6|15726.6|10
1645001670000|2022-02-16 08:54:30|15846.57|15726.57|15845.25|15725.25|15846.67|15726.67|15845.25|15725.25|10
1645001680000|2022-02-16 08:54:40|15845.02|15725.02|15844.35|15724.35|15845.02|15725.02|15843.53|15723.53|9
1645001690000|2022-02-16 08:54:50|15844.48|15724.48|15843.65|15723.65|15844.48|15724.48|15843.19|15723.19|10
1645001700000|2022-02-16 08:55:00|15843.97|15723.97|15841.88|15721.88|15843.97|15723.97|15841.88|15721.88|9
1645001710000|2022-02-16 08:55:10|15841.93|15721.93|15840.26|15720.26|15842.85|15722.85|15840.26|15720.26|9
1645001720000|2022-02-16 08:55:20|15839.44|15719.44|15838.58|15718.58|15839.44|15719.44|15838.58|15718.58|8
1645001730000|2022-02-16 08:55:30|15838.64|15718.64|15835.2|15715.2|15838.64|15718.64|15835.2|15715.2|10
1645001740000|2022-02-16 08:55:40|15835.41|15715.41|15832.55|15712.55|15835.47|15715.47|15832.55|15712.55|10
1645001750000|2022-02-16 08:55:50|15832.05|15712.05|15831.83|15711.83|15832.12|15712.12|15831.83|15711.83|7
1645001760000|2022-02-16 08:56:00|15832.2|15712.2|15831.97|15711.97|15832.84|15712.84|15831.97|15711.97|9
1645001770000|2022-02-16 08:56:10|15832.26|15712.26|15831.62|15711.62|15832.26|15712.26|15831.62|15711.62|9
1645001780000|2022-02-16 08:56:20|15831.78|15711.78|15833.17|15713.17|15833.17|15713.17|15831.78|15711.78|10
1645001790000|2022-02-16 08:56:30|15833.09|15713.09|15835.15|15715.15|15835.36|15715.36|15833.09|15713.09|10
1645001800000|2022-02-16 08:56:40|15835.29|15715.29|15833.53|15713.53|15835.29|15715.29|15833.53|15713.53|8
1645001810000|2022-02-16 08:56:50|15833.4|15713.4|15830.48|15710.48|15833.4|15713.4|15830.48|15710.48|9
1645001820000|2022-02-16 08:57:00|15829.94|15709.94|15830.46|15710.46|15830.46|15710.46|15829.66|15709.66|10
1645001830000|2022-02-16 08:57:10|15830.08|15710.08|15829.71|15709.71|15830.31|15710.31|15829.42|15709.42|8
1645001840000|2022-02-16 08:57:20|15829.5|15709.5|15830.41|15710.41|15830.41|15710.41|15829.5|15709.5|10
1645001850000|2022-02-16 08:57:30|15830.16|15710.16|15830.78|15710.78|15831.36|15711.36|15830.16|15710.16|10
1645001860000|2022-02-16 08:57:40|15830.77|15710.77|15830.91|15710.91|15831.16|15711.16|15830.29|15710.29|10
1645001870000|2022-02-16 08:57:50|15830.62|15710.62|15831|15711|15831|15711|15830.39|15710.39|7
1645001880000|2022-02-16 08:58:00|15831.21|15711.21|15833.82|15713.82|15833.82|15713.82|15831.21|15711.21|6
1645001890000|2022-02-16 08:58:10|15834.6|15714.6|15837.9|15717.9|15837.9|15717.9|15834.6|15714.6|10
1645001900000|2022-02-16 08:58:20|15838.31|15718.31|15837.02|15717.02|15838.31|15718.31|15837.02|15717.02|10
1645001910000|2022-02-16 08:58:30|15836.89|15716.89|15835.44|15715.44|15836.89|15716.89|15834.94|15714.94|10
1645001920000|2022-02-16 08:58:40|15834.76|15714.76|15837.42|15717.42|15837.62|15717.62|15834.67|15714.67|10
1645001930000|2022-02-16 08:58:50|15837.33|15717.33|15835.72|15715.72|15837.45|15717.45|15835.72|15715.72|9
1645001940000|2022-02-16 08:59:00|15835.35|15715.35|15833.16|15713.16|15835.35|15715.35|15833.16|15713.16|9
1645001950000|2022-02-16 08:59:10|15832.68|15712.68|15833.42|15713.42|15833.75|15713.75|15832.68|15712.68|9
1645001960000|2022-02-16 08:59:20|15833.26|15713.26|15832.77|15712.77|15833.26|15713.26|15832.7|15712.7|9
1645001970000|2022-02-16 08:59:30|15832.97|15712.97|15832.78|15712.78|15832.97|15712.97|15832.18|15712.18|10
1645001980000|2022-02-16 08:59:40|15832.45|15712.45|15832.29|15712.29|15833.18|15713.18|15832.12|15712.12|10
1645001990000|2022-02-16 08:59:50|15832.3|15712.3|15831.33|15711.33|15832.36|15712.36|15831.33|15711.33|10
1645002000000|2022-02-16 09:00:00|15831.27|15711.27|15832.26|15712.26|15832.47|15712.47|15831.27|15711.27|10
1645002010000|2022-02-16 09:00:10|15832.78|15712.78|15832.27|15712.27|15833.78|15713.78|15832.27|15712.27|10
1645002020000|2022-02-16 09:00:20|15831.78|15711.78|15834.44|15714.44|15834.44|15714.44|15831.78|15711.78|10
1645002030000|2022-02-16 09:00:30|15834.88|15714.88|15835.22|15715.22|15835.22|15715.22|15834.35|15714.35|10
1645002040000|2022-02-16 09:00:40|15835.53|15715.53|15836.31|15716.31|15836.34|15716.34|15835.12|15715.12|9
1645002050000|2022-02-16 09:00:50|15836.49|15716.49|15837.97|15717.97|15837.97|15717.97|15836.49|15716.49|8
1645002060000|2022-02-16 09:01:00|15838.14|15718.14|15841.66|15721.66|15841.66|15721.66|15838.14|15718.14|10
1645002070000|2022-02-16 09:01:10|15841.81|15721.81|15843.39|15723.39|15843.39|15723.39|15841.75|15721.75|10
1645002080000|2022-02-16 09:01:20|15843.73|15723.73|15844.01|15724.01|15844.01|15724.01|15843.72|15723.72|10
1645002090000|2022-02-16 09:01:30|15844.1|15724.1|15845.49|15725.49|15845.55|15725.55|15844.1|15724.1|10
1645002100000|2022-02-16 09:01:40|15845.55|15725.55|15845.35|15725.35|15845.66|15725.66|15845.3|15725.3|8
1645002110000|2022-02-16 09:01:50|15845.37|15725.37|15845.33|15725.33|15845.6|15725.6|15845.27|15725.27|9
1645002120000|2022-02-16 09:02:00|15845.51|15725.51|15845.48|15725.48|15845.51|15725.51|15845.19|15725.19|10
1645002130000|2022-02-16 09:02:10|15845.19|15725.19|15843.05|15723.05|15845.19|15725.19|15842.99|15722.99|9
1645002140000|2022-02-16 09:02:20|15842.87|15722.87|15842.36|15722.36|15842.87|15722.87|15842.36|15722.36|10
1645002150000|2022-02-16 09:02:30|15842.27|15722.27|15842.27|15722.27|15842.69|15722.69|15842.24|15722.24|9
1645002160000|2022-02-16 09:02:40|15842.46|15722.46|15842.49|15722.49|15842.78|15722.78|15842.25|15722.25|9
1645002170000|2022-02-16 09:02:50|15842.53|15722.53|15842.32|15722.32|15842.9|15722.9|15842.32|15722.32|10
1645002180000|2022-02-16 09:03:00|15842.31|15722.31|15843.52|15723.52|15843.54|15723.54|15842.22|15722.22|9
1645002190000|2022-02-16 09:03:10|15843.59|15723.59|15843.87|15723.87|15844.44|15724.44|15843.41|15723.41|9
1645002200000|2022-02-16 09:03:20|15843.67|15723.67|15846.41|15726.41|15846.41|15726.41|15843.51|15723.51|10
1645002210000|2022-02-16 09:03:30|15847.02|15727.02|15850.45|15730.45|15850.45|15730.45|15847.02|15727.02|10
1645002220000|2022-02-16 09:03:40|15851.22|15731.22|15851.74|15731.74|15851.74|15731.74|15851.18|15731.18|9
1645002230000|2022-02-16 09:03:50|15852.02|15732.02|15855.78|15735.78|15855.82|15735.82|15851.87|15731.87|10
1645002240000|2022-02-16 09:04:00|15855.81|15735.81|15856.77|15736.77|15856.77|15736.77|15855.81|15735.81|10
1645002250000|2022-02-16 09:04:10|15856.62|15736.62|15860.02|15740.02|15860.02|15740.02|15856.62|15736.62|10
1645002260000|2022-02-16 09:04:20|15859.85|15739.85|15859.13|15739.13|15859.85|15739.85|15859.13|15739.13|10
1645002270000|2022-02-16 09:04:30|15859.39|15739.39|15858.73|15738.73|15859.45|15739.45|15858.73|15738.73|10
1645002280000|2022-02-16 09:04:40|15858.91|15738.91|15857.47|15737.47|15858.91|15738.91|15857.47|15737.47|10
1645002290000|2022-02-16 09:04:50|15857.49|15737.49|15857.15|15737.15|15857.49|15737.49|15856.91|15736.91|10
1645002300000|2022-02-16 09:05:00|15857.02|15737.02|15855.99|15735.99|15857.02|15737.02|15855.99|15735.99|10
1645002310000|2022-02-16 09:05:10|15855.8|15735.8|15854.6|15734.6|15855.8|15735.8|15854.56|15734.56|10
1645002320000|2022-02-16 09:05:20|15853.8|15733.8|15851.25|15731.25|15853.8|15733.8|15851.25|15731.25|8
1645002330000|2022-02-16 09:05:30|15850.69|15730.69|15852.15|15732.15|15852.15|15732.15|15850.69|15730.69|8
1645002340000|2022-02-16 09:05:40|15852.51|15732.51|15852.75|15732.75|15852.95|15732.95|15852.45|15732.45|9
1645002350000|2022-02-16 09:05:50|15852.64|15732.64|15851.26|15731.26|15852.64|15732.64|15851.26|15731.26|7
1645002360000|2022-02-16 09:06:00|15850.71|15730.71|15854.77|15734.77|15854.77|15734.77|15850.71|15730.71|10
1645002370000|2022-02-16 09:06:10|15854.75|15734.75|15857.7|15737.7|15857.7|15737.7|15854.75|15734.75|10
1645002380000|2022-02-16 09:06:20|15857.94|15737.94|15857.26|15737.26|15858.64|15738.64|15857.26|15737.26|10
1645002390000|2022-02-16 09:06:30|15857.34|15737.34|15854.92|15734.92|15857.34|15737.34|15854.92|15734.92|10
1645002400000|2022-02-16 09:06:40|15854.82|15734.82|15852.23|15732.23|15854.82|15734.82|15852.22|15732.22|9
1645002410000|2022-02-16 09:06:50|15852.29|15732.29|15854.3|15734.3|15854.3|15734.3|15851.55|15731.55|10
1645002420000|2022-02-16 09:07:00|15854.81|15734.81|15856.84|15736.84|15857.71|15737.71|15854.38|15734.38|10
1645002430000|2022-02-16 09:07:10|15857.02|15737.02|15857.42|15737.42|15857.6|15737.6|15857|15737|10
1645002440000|2022-02-16 09:07:20|15857.68|15737.68|15856.72|15736.72|15857.68|15737.68|15855.78|15735.78|10
1645002450000|2022-02-16 09:07:30|15856.57|15736.57|15853.34|15733.34|15856.57|15736.57|15853.34|15733.34|10
1645002460000|2022-02-16 09:07:40|15853.04|15733.04|15850.69|15730.69|15853.04|15733.04|15850.69|15730.69|10
1645002470000|2022-02-16 09:07:50|15850.55|15730.55|15848.04|15728.04|15850.55|15730.55|15847.8|15727.8|10
1645002480000|2022-02-16 09:08:00|15848.11|15728.11|15847.62|15727.62|15848.33|15728.33|15847.22|15727.22|10
1645002490000|2022-02-16 09:08:10|15847.83|15727.83|15849.54|15729.54|15849.63|15729.63|15847.83|15727.83|10
1645002500000|2022-02-16 09:08:20|15849.37|15729.37|15848.99|15728.99|15849.39|15729.39|15848.65|15728.65|10
1645002510000|2022-02-16 09:08:30|15849.05|15729.05|15849.46|15729.46|15849.55|15729.55|15848.6|15728.6|9
1645002520000|2022-02-16 09:08:40|15849.45|15729.45|15848.56|15728.56|15849.45|15729.45|15848.56|15728.56|10
1645002530000|2022-02-16 09:08:50|15848.38|15728.38|15845.92|15725.92|15848.98|15728.98|15845.92|15725.92|10
1645002540000|2022-02-16 09:09:00|15845.61|15725.61|15840.41|15720.41|15845.61|15725.61|15840.41|15720.41|10
1645002550000|2022-02-16 09:09:10|15840.34|15720.34|15834.26|15714.26|15840.34|15720.34|15834.26|15714.26|10
1645002560000|2022-02-16 09:09:20|15833.59|15713.59|15832.13|15712.13|15833.59|15713.59|15832.13|15712.13|10
1645002570000|2022-02-16 09:09:30|15831.93|15711.93|15831.1|15711.1|15831.93|15711.93|15830.72|15710.72|10
1645002580000|2022-02-16 09:09:40|15830.45|15710.45|15825.21|15705.21|15830.78|15710.78|15825.17|15705.17|10
1645002590000|2022-02-16 09:09:50|15824.63|15704.63|15821.99|15701.99|15824.63|15704.63|15821.99|15701.99|10
1645002600000|2022-02-16 09:10:00|15820.88|15700.88|15820.45|15700.45|15821.61|15701.61|15819.61|15699.61|10
1645002610000|2022-02-16 09:10:10|15820.61|15700.61|15818.23|15698.23|15820.95|15700.95|15818.23|15698.23|10
1645002620000|2022-02-16 09:10:20|15818.04|15698.04|15814.52|15694.52|15818.04|15698.04|15814.52|15694.52|10
1645002630000|2022-02-16 09:10:30|15814.53|15694.53|15812.11|15692.11|15814.53|15694.53|15812.11|15692.11|10
1645002640000|2022-02-16 09:10:40|15811.73|15691.73|15810.77|15690.77|15811.73|15691.73|15810.18|15690.18|10
1645002650000|2022-02-16 09:10:50|15810.12|15690.12|15807.59|15687.59|15810.12|15690.12|15807.12|15687.12|10
1645002660000|2022-02-16 09:11:00|15807.4|15687.4|15808.77|15688.77|15808.77|15688.77|15807.33|15687.33|10
1645002670000|2022-02-16 09:11:10|15808.98|15688.98|15814.23|15694.23|15814.33|15694.33|15808.98|15688.98|10
1645002680000|2022-02-16 09:11:20|15814.71|15694.71|15815.96|15695.96|15815.96|15695.96|15814.55|15694.55|9
1645002690000|2022-02-16 09:11:30|15816.23|15696.23|15819.67|15699.67|15819.67|15699.67|15816.23|15696.23|10
1645002700000|2022-02-16 09:11:40|15820.47|15700.47|15823.78|15703.78|15824.34|15704.34|15820.47|15700.47|10
1645002710000|2022-02-16 09:11:50|15823.35|15703.35|15823.09|15703.09|15823.66|15703.66|15822.67|15702.67|10
1645002720000|2022-02-16 09:12:00|15823.16|15703.16|15825.67|15705.67|15825.67|15705.67|15823.16|15703.16|9
1645002730000|2022-02-16 09:12:10|15825.6|15705.6|15825.14|15705.14|15825.6|15705.6|15824.97|15704.97|10
1645002740000|2022-02-16 09:12:20|15825.23|15705.23|15827.22|15707.22|15827.96|15707.96|15825.23|15705.23|10
1645002750000|2022-02-16 09:12:30|15826.58|15706.58|15824.21|15704.21|15826.58|15706.58|15824.14|15704.14|10
1645002760000|2022-02-16 09:12:40|15823.86|15703.86|15825.47|15705.47|15825.48|15705.48|15823.86|15703.86|9
1645002770000|2022-02-16 09:12:50|15825.37|15705.37|15825.05|15705.05|15825.9|15705.9|15825.05|15705.05|10
1645002780000|2022-02-16 09:13:00|15825.34|15705.34|15824.39|15704.39|15825.34|15705.34|15824.39|15704.39|10
1645002790000|2022-02-16 09:13:10|15824.11|15704.11|15822.78|15702.78|15824.2|15704.2|15822.78|15702.78|10
1645002800000|2022-02-16 09:13:20|15822.52|15702.52|15822.03|15702.03|15822.99|15702.99|15821.99|15701.99|10
1645002810000|2022-02-16 09:13:30|15822.27|15702.27|15824.74|15704.74|15824.74|15704.74|15821.58|15701.58|10
1645002820000|2022-02-16 09:13:40|15825.01|15705.01|15825.66|15705.66|15825.88|15705.88|15824.96|15704.96|10
1645002830000|2022-02-16 09:13:50|15825.68|15705.68|15826.63|15706.63|15826.63|15706.63|15825.39|15705.39|10
1645002840000|2022-02-16 09:14:00|15826.93|15706.93|15828.62|15708.62|15828.62|15708.62|15826.88|15706.88|10
1645002850000|2022-02-16 09:14:10|15828.97|15708.97|15832.69|15712.69|15832.69|15712.69|15828.97|15708.97|10
1645002860000|2022-02-16 09:14:20|15833.75|15713.75|15836.62|15716.62|15836.62|15716.62|15833.75|15713.75|10
1645002870000|2022-02-16 09:14:30|15836.26|15716.26|15832.39|15712.39|15836.26|15716.26|15832.39|15712.39|9
1645002880000|2022-02-16 09:14:40|15831.64|15711.64|15833.83|15713.83|15833.83|15713.83|15831.23|15711.23|10
1645002890000|2022-02-16 09:14:50|15833.44|15713.44|15834.43|15714.43|15835.12|15715.12|15833.44|15713.44|10
1645002900000|2022-02-16 09:15:00|15834.29|15714.29|15834.24|15714.24|15834.71|15714.71|15834.19|15714.19|9
1645002910000|2022-02-16 09:15:10|15833.97|15713.97|15834.19|15714.19|15834.43|15714.43|15833.43|15713.43|10
1645002920000|2022-02-16 09:15:20|15834.24|15714.24|15834.45|15714.45|15834.64|15714.64|15834.13|15714.13|10
1645002930000|2022-02-16 09:15:30|15834.48|15714.48|15836.64|15716.64|15836.64|15716.64|15834.48|15714.48|10
1645002940000|2022-02-16 09:15:40|15836.72|15716.72|15837.94|15717.94|15837.94|15717.94|15836.72|15716.72|10
1645002950000|2022-02-16 09:15:50|15837.64|15717.64|15836.24|15716.24|15837.64|15717.64|15836.24|15716.24|10
1645002960000|2022-02-16 09:16:00|15835.95|15715.95|15836.43|15716.43|15836.94|15716.94|15835.95|15715.95|10
1645002970000|2022-02-16 09:16:10|15836.68|15716.68|15837.26|15717.26|15837.6|15717.6|15836.68|15716.68|9
1645002980000|2022-02-16 09:16:20|15837.33|15717.33|15837.41|15717.41|15837.52|15717.52|15837.11|15717.11|10
1645002990000|2022-02-16 09:16:30|15837.44|15717.44|15837.03|15717.03|15838.17|15718.17|15837.03|15717.03|10
1645003000000|2022-02-16 09:16:40|15837.02|15717.02|15837.91|15717.91|15837.91|15717.91|15837.02|15717.02|8
1645003010000|2022-02-16 09:16:50|15838.1|15718.1|15840.58|15720.58|15840.59|15720.59|15838.1|15718.1|10
1645003020000|2022-02-16 09:17:00|15840.65|15720.65|15840.66|15720.66|15841.01|15721.01|15840.38|15720.38|10
1645003030000|2022-02-16 09:17:10|15840.86|15720.86|15843.74|15723.74|15843.93|15723.93|15840.8|15720.8|10
1645003040000|2022-02-16 09:17:20|15843.88|15723.88|15844.94|15724.94|15844.94|15724.94|15843.88|15723.88|10
1645003050000|2022-02-16 09:17:30|15845.01|15725.01|15843.95|15723.95|15845.01|15725.01|15843.95|15723.95|10
1645003060000|2022-02-16 09:17:40|15843.77|15723.77|15843.26|15723.26|15844.03|15724.03|15843.09|15723.09|10
1645003070000|2022-02-16 09:17:50|15843.48|15723.48|15843.58|15723.58|15844.34|15724.34|15843.48|15723.48|10
1645003080000|2022-02-16 09:18:00|15843.66|15723.66|15839.17|15719.17|15843.66|15723.66|15839.17|15719.17|10
1645003090000|2022-02-16 09:18:10|15839.06|15719.06|15840.55|15720.55|15840.55|15720.55|15838.23|15718.23|8
1645003100000|2022-02-16 09:18:20|15840.97|15720.97|15840.56|15720.56|15841.26|15721.26|15840.08|15720.08|10
1645003110000|2022-02-16 09:18:30|15840.37|15720.37|15841.53|15721.53|15841.53|15721.53|15840.33|15720.33|9
1645003120000|2022-02-16 09:18:40|15841.45|15721.45|15841.48|15721.48|15841.71|15721.71|15841.28|15721.28|10
1645003130000|2022-02-16 09:18:50|15841.36|15721.36|15841.61|15721.61|15841.61|15721.61|15841.12|15721.12|9
1645003140000|2022-02-16 09:19:00|15841.97|15721.97|15841.32|15721.32|15842.21|15722.21|15841.32|15721.32|10
1645003150000|2022-02-16 09:19:10|15841|15721|15839.41|15719.41|15841|15721|15839.41|15719.41|10
1645003160000|2022-02-16 09:19:20|15839.12|15719.12|15837.11|15717.11|15839.12|15719.12|15836.9|15716.9|10
1645003170000|2022-02-16 09:19:30|15836.71|15716.71|15836.05|15716.05|15836.71|15716.71|15835.69|15715.69|9
1645003180000|2022-02-16 09:19:40|15836.66|15716.66|15837.57|15717.57|15837.81|15717.81|15836.66|15716.66|7
1645003190000|2022-02-16 09:19:50|15837.75|15717.75|15837.74|15717.74|15838.5|15718.5|15837.54|15717.54|10
1645003200000|2022-02-16 09:20:00|15838.03|15718.03|15839|15719|15839|15719|15838.01|15718.01|10
1645003210000|2022-02-16 09:20:10|15839.24|15719.24|15841.03|15721.03|15841.27|15721.27|15839.24|15719.24|10
1645003220000|2022-02-16 09:20:20|15840.78|15720.78|15840.91|15720.91|15840.98|15720.98|15840.38|15720.38|10
1645003230000|2022-02-16 09:20:30|15840.76|15720.76|15840.78|15720.78|15840.92|15720.92|15840.66|15720.66|7
1645003240000|2022-02-16 09:20:40|15840.85|15720.85|15841.45|15721.45|15842.33|15722.33|15840.85|15720.85|10
1645003250000|2022-02-16 09:20:50|15841.59|15721.59|15841.95|15721.95|15842.14|15722.14|15841.59|15721.59|9
1645003260000|2022-02-16 09:21:00|15841.83|15721.83|15841.82|15721.82|15841.88|15721.88|15841.57|15721.57|10
1645003270000|2022-02-16 09:21:10|15841.68|15721.68|15842.16|15722.16|15842.16|15722.16|15841.61|15721.61|10
1645003280000|2022-02-16 09:21:20|15842.73|15722.73|15841.34|15721.34|15842.73|15722.73|15841.34|15721.34|10
1645003290000|2022-02-16 09:21:30|15841.08|15721.08|15842.84|15722.84|15842.84|15722.84|15840.96|15720.96|10
1645003300000|2022-02-16 09:21:40|15843.07|15723.07|15843.84|15723.84|15843.87|15723.87|15843.07|15723.07|9
1645003310000|2022-02-16 09:21:50|15843.86|15723.86|15845.77|15725.77|15846.14|15726.14|15843.86|15723.86|9
1645003320000|2022-02-16 09:22:00|15845.96|15725.96|15844.55|15724.55|15846.34|15726.34|15844.55|15724.55|9
1645003330000|2022-02-16 09:22:10|15844.2|15724.2|15845.62|15725.62|15845.62|15725.62|15843.68|15723.68|10
1645003340000|2022-02-16 09:22:20|15844.66|15724.66|15845.03|15725.03|15845.03|15725.03|15844.2|15724.2|10
1645003350000|2022-02-16 09:22:30|15844.9|15724.9|15844.62|15724.62|15845.21|15725.21|15844.62|15724.62|10
1645003360000|2022-02-16 09:22:40|15844.68|15724.68|15844.08|15724.08|15844.71|15724.71|15843.96|15723.96|10
1645003370000|2022-02-16 09:22:50|15843.86|15723.86|15843.23|15723.23|15843.86|15723.86|15843.22|15723.22|10
1645003380000|2022-02-16 09:23:00|15843.25|15723.25|15843.09|15723.09|15843.25|15723.25|15842.48|15722.48|9
1645003390000|2022-02-16 09:23:10|15843.38|15723.38|15842.88|15722.88|15844.25|15724.25|15842.88|15722.88|9
1645003400000|2022-02-16 09:23:20|15841.79|15721.79|15840.84|15720.84|15841.79|15721.79|15840.67|15720.67|9
1645003410000|2022-02-16 09:23:30|15840.6|15720.6|15840.4|15720.4|15840.95|15720.95|15840.36|15720.36|9
1645003420000|2022-02-16 09:23:40|15840.39|15720.39|15837.39|15717.39|15840.39|15720.39|15837.39|15717.39|10
1645003430000|2022-02-16 09:23:50|15836.41|15716.41|15834.17|15714.17|15836.41|15716.41|15833.98|15713.98|10
1645003440000|2022-02-16 09:24:00|15834.37|15714.37|15835.52|15715.52|15835.52|15715.52|15834.37|15714.37|9
1645003450000|2022-02-16 09:24:10|15835.64|15715.64|15834.74|15714.74|15835.73|15715.73|15834.5|15714.5|10
1645003460000|2022-02-16 09:24:20|15835.03|15715.03|15837.23|15717.23|15837.23|15717.23|15835.03|15715.03|10
1645003470000|2022-02-16 09:24:30|15837.44|15717.44|15837.76|15717.76|15838.58|15718.58|15837.44|15717.44|9
1645003480000|2022-02-16 09:24:40|15837.61|15717.61|15837.58|15717.58|15838.43|15718.43|15837.49|15717.49|10
1645003490000|2022-02-16 09:24:50|15837.39|15717.39|15837.52|15717.52|15837.52|15717.52|15837.17|15717.17|9
1645003500000|2022-02-16 09:25:00|15837.66|15717.66|15839.84|15719.84|15839.84|15719.84|15837.66|15717.66|10
1645003510000|2022-02-16 09:25:10|15840.42|15720.42|15841.79|15721.79|15841.79|15721.79|15839.92|15719.92|10
1645003520000|2022-02-16 09:25:20|15841.76|15721.76|15844.03|15724.03|15844.03|15724.03|15841.76|15721.76|9
1645003530000|2022-02-16 09:25:30|15843.78|15723.78|15842.27|15722.27|15843.78|15723.78|15842.12|15722.12|10
1645003540000|2022-02-16 09:25:40|15842.37|15722.37|15842.67|15722.67|15843.45|15723.45|15842.25|15722.25|10
1645003550000|2022-02-16 09:25:50|15842.54|15722.54|15842.22|15722.22|15842.76|15722.76|15841.92|15721.92|10
1645003560000|2022-02-16 09:26:00|15842.08|15722.08|15842.11|15722.11|15842.11|15722.11|15841.78|15721.78|10
1645003570000|2022-02-16 09:26:10|15842.02|15722.02|15841.64|15721.64|15842.02|15722.02|15841.64|15721.64|9
1645003580000|2022-02-16 09:26:20|15841.77|15721.77|15844.07|15724.07|15844.07|15724.07|15841.5|15721.5|10
1645003590000|2022-02-16 09:26:30|15844.79|15724.79|15845.18|15725.18|15845.18|15725.18|15844.79|15724.79|10
1645003600000|2022-02-16 09:26:40|15845.29|15725.29|15846.1|15726.1|15846.1|15726.1|15845.21|15725.21|9
1645003610000|2022-02-16 09:26:50|15845.96|15725.96|15846.77|15726.77|15846.77|15726.77|15845.64|15725.64|9
1645003620000|2022-02-16 09:27:00|15845.89|15725.89|15846.85|15726.85|15846.85|15726.85|15845.41|15725.41|10
1645003630000|2022-02-16 09:27:10|15847.02|15727.02|15850.9|15730.9|15850.9|15730.9|15847.02|15727.02|9
1645003640000|2022-02-16 09:27:20|15851.84|15731.84|15855.49|15735.49|15855.49|15735.49|15851.84|15731.84|10
1645003650000|2022-02-16 09:27:30|15855.25|15735.25|15856.6|15736.6|15856.6|15736.6|15855.25|15735.25|10
1645003660000|2022-02-16 09:27:40|15857.44|15737.44|15858.46|15738.46|15858.86|15738.86|15857.44|15737.44|9
1645003670000|2022-02-16 09:27:50|15858.45|15738.45|15856.02|15736.02|15858.45|15738.45|15856.02|15736.02|9
1645003680000|2022-02-16 09:28:00|15855.35|15735.35|15855.23|15735.23|15855.35|15735.35|15854.81|15734.81|10
1645003690000|2022-02-16 09:28:10|15855.49|15735.49|15857.93|15737.93|15857.93|15737.93|15855.49|15735.49|9
1645003700000|2022-02-16 09:28:20|15857.88|15737.88|15858.03|15738.03|15858.07|15738.07|15857.66|15737.66|10
1645003710000|2022-02-16 09:28:30|15857.89|15737.89|15857.83|15737.83|15857.89|15737.89|15857.61|15737.61|10
1645003720000|2022-02-16 09:28:40|15857.93|15737.93|15856.16|15736.16|15858.03|15738.03|15856.16|15736.16|9
1645003730000|2022-02-16 09:28:50|15855.91|15735.91|15857.29|15737.29|15857.57|15737.57|15855.61|15735.61|10
1645003740000|2022-02-16 09:29:00|15857.3|15737.3|15857.41|15737.41|15857.41|15737.41|15857.02|15737.02|7
1645003750000|2022-02-16 09:29:10|15857.8|15737.8|15856.81|15736.81|15858.32|15738.32|15856.81|15736.81|9
1645003760000|2022-02-16 09:29:20|15856.93|15736.93|15858.72|15738.72|15858.72|15738.72|15856.93|15736.93|10
1645003770000|2022-02-16 09:29:30|15858.71|15738.71|15859.3|15739.3|15859.4|15739.4|15858.71|15738.71|9
1645003780000|2022-02-16 09:29:40|15859.32|15739.32|15859.34|15739.34|15859.74|15739.74|15859.2|15739.2|9
1645003790000|2022-02-16 09:29:50|15859.36|15739.36|15859.6|15739.6|15859.62|15739.62|15859.36|15739.36|10
1645003800000|2022-02-16 09:30:00|15859.53|15739.53|15859.32|15739.32|15859.55|15739.55|15859.32|15739.32|9
1645003810000|2022-02-16 09:30:10|15859.28|15739.28|15861.13|15741.13|15861.45|15741.45|15859.27|15739.27|10
1645003820000|2022-02-16 09:30:20|15861.31|15741.31|15862.64|15742.64|15862.64|15742.64|15861.22|15741.22|10
1645003830000|2022-02-16 09:30:30|15863.12|15743.12|15867.47|15747.47|15867.47|15747.47|15863.12|15743.12|10
1645003840000|2022-02-16 09:30:40|15867.76|15747.76|15868.06|15748.06|15868.84|15748.84|15867.76|15747.76|10
1645003850000|2022-02-16 09:30:50|15867.78|15747.78|15867.64|15747.64|15868.37|15748.37|15867.64|15747.64|10
1645003860000|2022-02-16 09:31:00|15867.57|15747.57|15866.82|15746.82|15867.6|15747.6|15866.69|15746.69|10
1645003870000|2022-02-16 09:31:10|15867.15|15747.15|15867.29|15747.29|15868.56|15748.56|15867.15|15747.15|10
1645003880000|2022-02-16 09:31:20|15867.37|15747.37|15866.9|15746.9|15867.37|15747.37|15866.9|15746.9|9
1645003890000|2022-02-16 09:31:30|15866.64|15746.64|15864.91|15744.91|15866.64|15746.64|15864.91|15744.91|10
1645003900000|2022-02-16 09:31:40|15864.67|15744.67|15863.35|15743.35|15864.67|15744.67|15863.34|15743.34|10
1645003910000|2022-02-16 09:31:50|15863.09|15743.09|15861.91|15741.91|15863.09|15743.09|15861.66|15741.66|10
1645003920000|2022-02-16 09:32:00|15861.84|15741.84|15862.88|15742.88|15863.32|15743.32|15861.84|15741.84|9
1645003930000|2022-02-16 09:32:10|15862.9|15742.9|15859.06|15739.06|15862.9|15742.9|15858.93|15738.93|10
1645003940000|2022-02-16 09:32:20|15859.41|15739.41|15858.31|15738.31|15859.61|15739.61|15858.31|15738.31|9
1645003950000|2022-02-16 09:32:30|15858.71|15738.71|15858.52|15738.52|15858.76|15738.76|15858.52|15738.52|10
1645003960000|2022-02-16 09:32:40|15858.55|15738.55|15859.91|15739.91|15860.06|15740.06|15858.5|15738.5|10
1645003970000|2022-02-16 09:32:50|15860.15|15740.15|15863.33|15743.33|15863.33|15743.33|15860.15|15740.15|9
1645003980000|2022-02-16 09:33:00|15863.42|15743.42|15863.17|15743.17|15863.42|15743.42|15862.82|15742.82|10
1645003990000|2022-02-16 09:33:10|15863.05|15743.05|15864.96|15744.96|15864.96|15744.96|15863.05|15743.05|10
1645004000000|2022-02-16 09:33:20|15864.97|15744.97|15868.48|15748.48|15868.48|15748.48|15864.97|15744.97|10
1645004010000|2022-02-16 09:33:30|15868.51|15748.51|15871.09|15751.09|15871.09|15751.09|15868.51|15748.51|10
1645004020000|2022-02-16 09:33:40|15871.49|15751.49|15872.53|15752.53|15872.53|15752.53|15871.31|15751.31|10
1645004030000|2022-02-16 09:33:50|15872.71|15752.71|15873.22|15753.22|15873.22|15753.22|15872.6|15752.6|10
1645004040000|2022-02-16 09:34:00|15873.34|15753.34|15872.18|15752.18|15873.4|15753.4|15872.18|15752.18|8
1645004050000|2022-02-16 09:34:10|15872.2|15752.2|15872.08|15752.08|15872.2|15752.2|15871.66|15751.66|9
1645004060000|2022-02-16 09:34:20|15872.18|15752.18|15871.6|15751.6|15872.22|15752.22|15871.6|15751.6|8
1645004070000|2022-02-16 09:34:30|15871.75|15751.75|15871.35|15751.35|15871.75|15751.75|15871.35|15751.35|10
1645004080000|2022-02-16 09:34:40|15871.3|15751.3|15871.24|15751.24|15871.4|15751.4|15871.06|15751.06|10
1645004090000|2022-02-16 09:34:50|15870.69|15750.69|15870.14|15750.14|15870.69|15750.69|15870.14|15750.14|7
1645004100000|2022-02-16 09:35:00|15870.31|15750.31|15872.07|15752.07|15872.07|15752.07|15870.31|15750.31|10
1645004110000|2022-02-16 09:35:10|15872.16|15752.16|15868.7|15748.7|15872.16|15752.16|15868.7|15748.7|10
1645004120000|2022-02-16 09:35:20|15866.8|15746.8|15863.76|15743.76|15866.8|15746.8|15863.76|15743.76|10
1645004130000|2022-02-16 09:35:30|15863.91|15743.91|15865.52|15745.52|15865.52|15745.52|15863.63|15743.63|10
1645004140000|2022-02-16 09:35:40|15866|15746|15868.18|15748.18|15868.18|15748.18|15866|15746|10
1645004150000|2022-02-16 09:35:50|15868.05|15748.05|15869.39|15749.39|15869.92|15749.92|15868.05|15748.05|10
1645004160000|2022-02-16 09:36:00|15870.07|15750.07|15870.78|15750.78|15871.26|15751.26|15870.07|15750.07|10
1645004170000|2022-02-16 09:36:10|15870.88|15750.88|15871.22|15751.22|15871.22|15751.22|15870.68|15750.68|9
1645004180000|2022-02-16 09:36:20|15871.48|15751.48|15874.81|15754.81|15874.81|15754.81|15871.48|15751.48|10
1645004190000|2022-02-16 09:36:30|15875.14|15755.14|15875.64|15755.64|15876.27|15756.27|15875.14|15755.14|10
1645004200000|2022-02-16 09:36:40|15875.39|15755.39|15873.29|15753.29|15875.39|15755.39|15873.29|15753.29|10
1645004210000|2022-02-16 09:36:50|15873.37|15753.37|15871.74|15751.74|15873.37|15753.37|15871.74|15751.74|8
1645004220000|2022-02-16 09:37:00|15871.84|15751.84|15870.32|15750.32|15871.84|15751.84|15870.32|15750.32|9
1645004230000|2022-02-16 09:37:10|15870.4|15750.4|15868.65|15748.65|15870.55|15750.55|15868.65|15748.65|10
1645004240000|2022-02-16 09:37:20|15868.47|15748.47|15868.84|15748.84|15868.99|15748.99|15868.47|15748.47|10
1645004250000|2022-02-16 09:37:30|15868.9|15748.9|15869.02|15749.02|15869.84|15749.84|15868.71|15748.71|10
1645004260000|2022-02-16 09:37:40|15869.04|15749.04|15869.81|15749.81|15869.81|15749.81|15869.04|15749.04|10
1645004270000|2022-02-16 09:37:50|15869.88|15749.88|15868.47|15748.47|15869.88|15749.88|15868.47|15748.47|10
1645004280000|2022-02-16 09:38:00|15868.4|15748.4|15866.82|15746.82|15868.4|15748.4|15866.82|15746.82|10
1645004290000|2022-02-16 09:38:10|15866.81|15746.81|15867.36|15747.36|15867.63|15747.63|15866.81|15746.81|9
1645004300000|2022-02-16 09:38:20|15867.72|15747.72|15862.82|15742.82|15867.82|15747.82|15862.82|15742.82|9
1645004310000|2022-02-16 09:38:30|15861.66|15741.66|15860.33|15740.33|15861.66|15741.66|15859.45|15739.45|10
1645004320000|2022-02-16 09:38:40|15860.3|15740.3|15860.67|15740.67|15860.79|15740.79|15860.2|15740.2|9
1645004330000|2022-02-16 09:38:50|15860.91|15740.91|15857.1|15737.1|15860.91|15740.91|15857.1|15737.1|10
1645004340000|2022-02-16 09:39:00|15856.55|15736.55|15857.24|15737.24|15857.24|15737.24|15856.32|15736.32|10
1645004350000|2022-02-16 09:39:10|15857.18|15737.18|15856.11|15736.11|15857.18|15737.18|15856.11|15736.11|9
1645004360000|2022-02-16 09:39:20|15856.03|15736.03|15855.56|15735.56|15856.03|15736.03|15855.56|15735.56|10
1645004370000|2022-02-16 09:39:30|15855.62|15735.62|15856.33|15736.33|15856.33|15736.33|15855.62|15735.62|8
1645004380000|2022-02-16 09:39:40|15856.3|15736.3|15854.28|15734.28|15856.33|15736.33|15853.68|15733.68|10
1645004390000|2022-02-16 09:39:50|15854.27|15734.27|15852.86|15732.86|15854.27|15734.27|15852.86|15732.86|9
1645004400000|2022-02-16 09:40:00|15852.85|15732.85|15851.54|15731.54|15852.85|15732.85|15851.54|15731.54|9
1645004410000|2022-02-16 09:40:10|15851.57|15731.57|15848.75|15728.75|15851.57|15731.57|15848.75|15728.75|9
1645004420000|2022-02-16 09:40:20|15848.88|15728.88|15848.21|15728.21|15848.88|15728.88|15848.21|15728.21|10
1645004430000|2022-02-16 09:40:30|15848.3|15728.3|15846.75|15726.75|15848.3|15728.3|15846.5|15726.5|10
1645004440000|2022-02-16 09:40:40|15846.46|15726.46|15846.38|15726.38|15846.46|15726.46|15845.85|15725.85|9
1645004450000|2022-02-16 09:40:50|15846.01|15726.01|15846.79|15726.79|15846.79|15726.79|15846.01|15726.01|10
1645004460000|2022-02-16 09:41:00|15846.89|15726.89|15847.21|15727.21|15847.41|15727.41|15846.87|15726.87|9
1645004470000|2022-02-16 09:41:10|15847.07|15727.07|15846.04|15726.04|15847.07|15727.07|15845.52|15725.52|10
1645004480000|2022-02-16 09:41:20|15846.36|15726.36|15846.3|15726.3|15846.63|15726.63|15846.3|15726.3|8
1645004490000|2022-02-16 09:41:30|15845.99|15725.99|15846.5|15726.5|15846.5|15726.5|15845.56|15725.56|8
1645004500000|2022-02-16 09:41:40|15846.79|15726.79|15847.68|15727.68|15847.68|15727.68|15846.79|15726.79|9
1645004510000|2022-02-16 09:41:50|15847.87|15727.87|15847.82|15727.82|15848.03|15728.03|15847.53|15727.53|10
1645004520000|2022-02-16 09:42:00|15847.9|15727.9|15847.51|15727.51|15847.97|15727.97|15847.38|15727.38|10
1645004530000|2022-02-16 09:42:10|15846.52|15726.52|15843.87|15723.87|15846.52|15726.52|15843.87|15723.87|10
1645004540000|2022-02-16 09:42:20|15843.32|15723.32|15838.34|15718.34|15843.32|15723.32|15838.34|15718.34|10
1645004550000|2022-02-16 09:42:30|15838.19|15718.19|15836.1|15716.1|15838.19|15718.19|15836.1|15716.1|10
1645004560000|2022-02-16 09:42:40|15836.05|15716.05|15834.49|15714.49|15836.06|15716.06|15834.45|15714.45|8
1645004570000|2022-02-16 09:42:50|15834.22|15714.22|15831.59|15711.59|15834.22|15714.22|15831.5|15711.5|9
1645004580000|2022-02-16 09:43:00|15831.69|15711.69|15831.73|15711.73|15831.99|15711.99|15831.69|15711.69|8
1645004590000|2022-02-16 09:43:10|15831.61|15711.61|15830.32|15710.32|15831.77|15711.77|15830.32|15710.32|10
1645004600000|2022-02-16 09:43:20|15830.42|15710.42|15829.52|15709.52|15830.43|15710.43|15829.52|15709.52|10
1645004610000|2022-02-16 09:43:30|15829.08|15709.08|15827.96|15707.96|15829.21|15709.21|15827.78|15707.78|10
1645004620000|2022-02-16 09:43:40|15828.19|15708.19|15827.95|15707.95|15828.69|15708.69|15827.95|15707.95|10
1645004630000|2022-02-16 09:43:50|15827.44|15707.44|15827.43|15707.43|15827.7|15707.7|15826.51|15706.51|10
1645004640000|2022-02-16 09:44:00|15827.47|15707.47|15826.47|15706.47|15828.28|15708.28|15826.47|15706.47|10
1645004650000|2022-02-16 09:44:10|15825.83|15705.83|15822.72|15702.72|15825.83|15705.83|15822.72|15702.72|10
1645004660000|2022-02-16 09:44:20|15822.52|15702.52|15818|15698|15822.52|15702.52|15818|15698|10
1645004670000|2022-02-16 09:44:30|15816.46|15696.46|15813.36|15693.36|15816.46|15696.46|15813.36|15693.36|10
1645004680000|2022-02-16 09:44:40|15812.73|15692.73|15808.43|15688.43|15812.73|15692.73|15808.43|15688.43|10
1645004690000|2022-02-16 09:44:50|15807.54|15687.54|15802.78|15682.78|15807.54|15687.54|15802.78|15682.78|10
1645004700000|2022-02-16 09:45:00|15802.34|15682.34|15802.16|15682.16|15802.39|15682.39|15801.87|15681.87|10
1645004710000|2022-02-16 09:45:10|15802.57|15682.57|15800.65|15680.65|15802.7|15682.7|15800.65|15680.65|10
1645004720000|2022-02-16 09:45:20|15800.55|15680.55|15802.78|15682.78|15802.78|15682.78|15800.06|15680.06|10
1645004730000|2022-02-16 09:45:30|15803.62|15683.62|15811.74|15691.74|15811.74|15691.74|15803.62|15683.62|10
1645004740000|2022-02-16 09:45:40|15812.09|15692.09|15814.25|15694.25|15814.35|15694.35|15812.09|15692.09|10
1645004750000|2022-02-16 09:45:50|15814.16|15694.16|15812.47|15692.47|15814.16|15694.16|15812.47|15692.47|9
1645004760000|2022-02-16 09:46:00|15811.73|15691.73|15810.33|15690.33|15811.73|15691.73|15810.33|15690.33|10
1645004770000|2022-02-16 09:46:10|15809.89|15689.89|15809.82|15689.82|15809.89|15689.89|15808.09|15688.09|8
1645004780000|2022-02-16 09:46:20|15810.02|15690.02|15809.81|15689.81|15810.16|15690.16|15809.67|15689.67|10
1645004790000|2022-02-16 09:46:30|15809.48|15689.48|15807.37|15687.37|15809.48|15689.48|15807.37|15687.37|10
1645004800000|2022-02-16 09:46:40|15807.08|15687.08|15806.91|15686.91|15807.1|15687.1|15806.55|15686.55|10
1645004810000|2022-02-16 09:46:50|15807.06|15687.06|15804.93|15684.93|15807.36|15687.36|15804.82|15684.82|8
1645004820000|2022-02-16 09:47:00|15804.82|15684.82|15805.3|15685.3|15805.3|15685.3|15804.63|15684.63|10
1645004830000|2022-02-16 09:47:10|15806|15686|15807.81|15687.81|15807.95|15687.95|15806|15686|10
1645004840000|2022-02-16 09:47:20|15808|15688|15809.94|15689.94|15809.94|15689.94|15807.95|15687.95|10
1645004850000|2022-02-16 09:47:30|15810.62|15690.62|15812.53|15692.53|15812.53|15692.53|15810.62|15690.62|10
1645004860000|2022-02-16 09:47:40|15812.54|15692.54|15812.59|15692.59|15812.59|15692.59|15811.94|15691.94|10
1645004870000|2022-02-16 09:47:50|15812.77|15692.77|15811.87|15691.87|15812.77|15692.77|15811.87|15691.87|10
1645004880000|2022-02-16 09:48:00|15812.14|15692.14|15812.26|15692.26|15813.08|15693.08|15812.14|15692.14|10
1645004890000|2022-02-16 09:48:10|15811.93|15691.93|15810.93|15690.93|15812.04|15692.04|15810.4|15690.4|10
1645004900000|2022-02-16 09:48:20|15811.14|15691.14|15811.53|15691.53|15811.81|15691.81|15810.48|15690.48|8
1645004910000|2022-02-16 09:48:30|15811.44|15691.44|15810.25|15690.25|15811.44|15691.44|15810.25|15690.25|9
1645004920000|2022-02-16 09:48:40|15810.43|15690.43|15805|15685|15810.43|15690.43|15805|15685|10
1645004930000|2022-02-16 09:48:50|15804.64|15684.64|15803.37|15683.37|15804.64|15684.64|15803.3|15683.3|10
1645004940000|2022-02-16 09:49:00|15803.38|15683.38|15803.75|15683.75|15803.75|15683.75|15803.34|15683.34|9
1645004950000|2022-02-16 09:49:10|15803.84|15683.84|15805.77|15685.77|15805.77|15685.77|15803.64|15683.64|10
1645004960000|2022-02-16 09:49:20|15805.91|15685.91|15806.8|15686.8|15806.8|15686.8|15805.9|15685.9|8
1645004970000|2022-02-16 09:49:30|15807.67|15687.67|15808.28|15688.28|15808.28|15688.28|15807.55|15687.55|10
1645004980000|2022-02-16 09:49:40|15808.34|15688.34|15809.28|15689.28|15809.36|15689.36|15808.34|15688.34|10
1645004990000|2022-02-16 09:49:50|15809.29|15689.29|15810.43|15690.43|15810.43|15690.43|15808.96|15688.96|9
1645005000000|2022-02-16 09:50:00|15810.44|15690.44|15811.25|15691.25|15811.25|15691.25|15810.44|15690.44|10
1645005010000|2022-02-16 09:50:10|15810.24|15690.24|15812.11|15692.11|15812.11|15692.11|15810.24|15690.24|8
1645005020000|2022-02-16 09:50:20|15812.18|15692.18|15811.36|15691.36|15812.27|15692.27|15811.15|15691.15|9
1645005030000|2022-02-16 09:50:30|15811.33|15691.33|15810.84|15690.84|15811.33|15691.33|15810.74|15690.74|9
1645005040000|2022-02-16 09:50:40|15810.67|15690.67|15812.88|15692.88|15812.88|15692.88|15810.67|15690.67|9
1645005050000|2022-02-16 09:50:50|15812.99|15692.99|15811.56|15691.56|15812.99|15692.99|15811.56|15691.56|10
1645005060000|2022-02-16 09:51:00|15811.26|15691.26|15810.79|15690.79|15811.26|15691.26|15810.57|15690.57|9
1645005070000|2022-02-16 09:51:10|15810.85|15690.85|15810.48|15690.48|15811.17|15691.17|15810.22|15690.22|9
1645005080000|2022-02-16 09:51:20|15810.54|15690.54|15812.18|15692.18|15812.21|15692.21|15810.39|15690.39|10
1645005090000|2022-02-16 09:51:30|15811.74|15691.74|15811.1|15691.1|15811.74|15691.74|15811.1|15691.1|10
1645005100000|2022-02-16 09:51:40|15810.9|15690.9|15809.59|15689.59|15810.9|15690.9|15809.59|15689.59|10
1645005110000|2022-02-16 09:51:50|15809.51|15689.51|15806.61|15686.61|15809.51|15689.51|15806.61|15686.61|10
1645005120000|2022-02-16 09:52:00|15806.18|15686.18|15804.21|15684.21|15806.18|15686.18|15804.21|15684.21|10
1645005130000|2022-02-16 09:52:10|15804.15|15684.15|15804.86|15684.86|15805.05|15685.05|15804.15|15684.15|10
1645005140000|2022-02-16 09:52:20|15804.9|15684.9|15801.34|15681.34|15804.9|15684.9|15801.34|15681.34|10
1645005150000|2022-02-16 09:52:30|15801.09|15681.09|15798.32|15678.32|15801.09|15681.09|15798.32|15678.32|10
1645005160000|2022-02-16 09:52:40|15798.31|15678.31|15797.29|15677.29|15798.31|15678.31|15797.16|15677.16|9
1645005170000|2022-02-16 09:52:50|15797.37|15677.37|15795.59|15675.59|15797.37|15677.37|15795.59|15675.59|9
1645005180000|2022-02-16 09:53:00|15795.25|15675.25|15793.32|15673.32|15795.25|15675.25|15793.32|15673.32|7
1645005190000|2022-02-16 09:53:10|15793.44|15673.44|15791.42|15671.42|15793.44|15673.44|15791.06|15671.06|10
1645005200000|2022-02-16 09:53:20|15790.73|15670.73|15790.88|15670.88|15790.97|15670.97|15790.58|15670.58|10
1645005210000|2022-02-16 09:53:30|15790.61|15670.61|15790.3|15670.3|15790.71|15670.71|15790.3|15670.3|8
1645005220000|2022-02-16 09:53:40|15790.23|15670.23|15789.49|15669.49|15790.83|15670.83|15789.48|15669.48|9
1645005230000|2022-02-16 09:53:50|15788.85|15668.85|15787.04|15667.04|15788.85|15668.85|15786.81|15666.81|10
1645005240000|2022-02-16 09:54:00|15787.93|15667.93|15785.9|15665.9|15787.93|15667.93|15785.9|15665.9|10
1645005250000|2022-02-16 09:54:10|15785.82|15665.82|15783.22|15663.22|15785.82|15665.82|15783.17|15663.17|10
1645005260000|2022-02-16 09:54:20|15782.43|15662.43|15775.92|15655.92|15782.43|15662.43|15775.92|15655.92|10
1645005270000|2022-02-16 09:54:30|15775.6|15655.6|15775.23|15655.23|15775.6|15655.6|15774.69|15654.69|9
1645005280000|2022-02-16 09:54:40|15775.49|15655.49|15777.13|15657.13|15777.5|15657.5|15775.49|15655.49|10
1645005290000|2022-02-16 09:54:50|15777.3|15657.3|15779.72|15659.72|15779.72|15659.72|15777.3|15657.3|10
1645005300000|2022-02-16 09:55:00|15779.93|15659.93|15779.57|15659.57|15780.41|15660.41|15779.57|15659.57|9
1645005310000|2022-02-16 09:55:10|15779.76|15659.76|15781|15661|15781|15661|15779.25|15659.25|10
1645005320000|2022-02-16 09:55:20|15781.12|15661.12|15779.2|15659.2|15781.12|15661.12|15779.14|15659.14|10
1645005330000|2022-02-16 09:55:30|15778.68|15658.68|15780.16|15660.16|15780.16|15660.16|15778.68|15658.68|10
1645005340000|2022-02-16 09:55:40|15780.25|15660.25|15781.93|15661.93|15781.93|15661.93|15780.22|15660.22|9
1645005350000|2022-02-16 09:55:50|15782.56|15662.56|15783.92|15663.92|15784.35|15664.35|15782.56|15662.56|10
1645005360000|2022-02-16 09:56:00|15783.5|15663.5|15784.2|15664.2|15784.2|15664.2|15782.96|15662.96|9
1645005370000|2022-02-16 09:56:10|15784.21|15664.21|15783.61|15663.61|15784.89|15664.89|15783.61|15663.61|10
1645005380000|2022-02-16 09:56:20|15783.49|15663.49|15781.69|15661.69|15783.49|15663.49|15781.69|15661.69|9
1645005390000|2022-02-16 09:56:30|15781.42|15661.42|15780.54|15660.54|15781.49|15661.49|15780.1|15660.1|9
1645005400000|2022-02-16 09:56:40|15780.63|15660.63|15779.56|15659.56|15780.63|15660.63|15779.52|15659.52|9
1645005410000|2022-02-16 09:56:50|15779.14|15659.14|15777.32|15657.32|15779.45|15659.45|15777.32|15657.32|9
1645005420000|2022-02-16 09:57:00|15777.34|15657.34|15777.45|15657.45|15777.54|15657.54|15777.07|15657.07|10
1645005430000|2022-02-16 09:57:10|15777.33|15657.33|15775.13|15655.13|15777.77|15657.77|15775.13|15655.13|9
1645005440000|2022-02-16 09:57:20|15775.02|15655.02|15774.01|15654.01|15775.02|15655.02|15774.01|15654.01|10
1645005450000|2022-02-16 09:57:30|15773.84|15653.84|15774.36|15654.36|15774.36|15654.36|15773.84|15653.84|10
1645005460000|2022-02-16 09:57:40|15773.93|15653.93|15773.92|15653.92|15774.49|15654.49|15773.92|15653.92|10
1645005470000|2022-02-16 09:57:50|15773.71|15653.71|15772.24|15652.24|15773.71|15653.71|15772.24|15652.24|10
1645005480000|2022-02-16 09:58:00|15772.19|15652.19|15771.99|15651.99|15772.41|15652.41|15771.99|15651.99|8
1645005490000|2022-02-16 09:58:10|15772.01|15652.01|15771.85|15651.85|15772.01|15652.01|15771.7|15651.7|8
1645005500000|2022-02-16 09:58:20|15771.47|15651.47|15769.52|15649.52|15771.47|15651.47|15769.52|15649.52|10
1645005510000|2022-02-16 09:58:30|15769.13|15649.13|15768.69|15648.69|15769.13|15649.13|15767.3|15647.3|10
1645005520000|2022-02-16 09:58:40|15768.94|15648.94|15773.01|15653.01|15773.21|15653.21|15768.94|15648.94|10
1645005530000|2022-02-16 09:58:50|15772.03|15652.03|15768.6|15648.6|15772.03|15652.03|15768.6|15648.6|10
1645005540000|2022-02-16 09:59:00|15768.23|15648.23|15767|15647|15768.23|15648.23|15766.64|15646.64|10
1645005550000|2022-02-16 09:59:10|15767.04|15647.04|15767.6|15647.6|15767.99|15647.99|15766.85|15646.85|10
1645005560000|2022-02-16 09:59:20|15767.84|15647.84|15767.93|15647.93|15768.12|15648.12|15767.81|15647.81|10
1645005570000|2022-02-16 09:59:30|15767.79|15647.79|15765.57|15645.57|15767.81|15647.81|15765.47|15645.47|10
1645005580000|2022-02-16 09:59:40|15765.67|15645.67|15763.81|15643.81|15765.67|15645.67|15763.81|15643.81|10
1645005590000|2022-02-16 09:59:50|15763.89|15643.89|15763.25|15643.25|15763.92|15643.92|15763.13|15643.13|9
1645005600000|2022-02-16 10:00:00|15763.52|15643.52|15761.93|15641.93|15763.52|15643.52|15761.71|15641.71|10
1645005610000|2022-02-16 10:00:10|15761.71|15641.71|15756.21|15636.21|15761.71|15641.71|15755.54|15635.54|9
1645005620000|2022-02-16 10:00:20|15756.22|15636.22|15755.19|15635.19|15756.49|15636.49|15755.19|15635.19|10
1645005630000|2022-02-16 10:00:30|15754.55|15634.55|15752.87|15632.87|15754.55|15634.55|15752.87|15632.87|10
1645005640000|2022-02-16 10:00:40|15752.61|15632.61|15749.68|15629.68|15752.61|15632.61|15749.68|15629.68|8
1645005650000|2022-02-16 10:00:50|15749.19|15629.19|15748.95|15628.95|15749.19|15629.19|15748.24|15628.24|10
1645005660000|2022-02-16 10:01:00|15748.77|15628.77|15748.71|15628.71|15748.77|15628.77|15747.55|15627.55|10
1645005670000|2022-02-16 10:01:10|15749.09|15629.09|15749.62|15629.62|15749.9|15629.9|15748.37|15628.37|10
1645005680000|2022-02-16 10:01:20|15749.66|15629.66|15750.51|15630.51|15750.87|15630.87|15749.66|15629.66|10
1645005690000|2022-02-16 10:01:30|15751.7|15631.7|15750.35|15630.35|15751.7|15631.7|15750.35|15630.35|10
1645005700000|2022-02-16 10:01:40|15750.44|15630.44|15750.5|15630.5|15750.5|15630.5|15750.03|15630.03|10
1645005710000|2022-02-16 10:01:50|15750.65|15630.65|15750.46|15630.46|15750.77|15630.77|15749.78|15629.78|7
1645005720000|2022-02-16 10:02:00|15750.37|15630.37|15751.24|15631.24|15751.24|15631.24|15750.08|15630.08|10
1645005730000|2022-02-16 10:02:10|15752.04|15632.04|15757.66|15637.66|15757.66|15637.66|15752.04|15632.04|10
1645005740000|2022-02-16 10:02:20|15758.45|15638.45|15759.88|15639.88|15760.32|15640.32|15758.39|15638.39|10
1645005750000|2022-02-16 10:02:30|15759.94|15639.94|15761.42|15641.42|15761.42|15641.42|15759.57|15639.57|10
1645005760000|2022-02-16 10:02:40|15761.59|15641.59|15764.48|15644.48|15764.48|15644.48|15761.59|15641.59|10
1645005770000|2022-02-16 10:02:50|15764.91|15644.91|15763.28|15643.28|15764.91|15644.91|15763.25|15643.25|10
1645005780000|2022-02-16 10:03:00|15763.27|15643.27|15763.62|15643.62|15764.28|15644.28|15763.27|15643.27|10
1645005790000|2022-02-16 10:03:10|15763.8|15643.8|15764.8|15644.8|15764.8|15644.8|15763.8|15643.8|9
1645005800000|2022-02-16 10:03:20|15764.64|15644.64|15765.53|15645.53|15765.79|15645.79|15764.64|15644.64|10
1645005810000|2022-02-16 10:03:30|15765.16|15645.16|15767|15647|15767|15647|15765.16|15645.16|9
1645005820000|2022-02-16 10:03:40|15767.12|15647.12|15769.14|15649.14|15769.14|15649.14|15767.12|15647.12|10
1645005830000|2022-02-16 10:03:50|15769.31|15649.31|15771.76|15651.76|15771.88|15651.88|15769.31|15649.31|9
1645005840000|2022-02-16 10:04:00|15771.98|15651.98|15773.77|15653.77|15773.99|15653.99|15771.98|15651.98|10
1645005850000|2022-02-16 10:04:10|15773.43|15653.43|15771.49|15651.49|15773.43|15653.43|15771.49|15651.49|7
1645005860000|2022-02-16 10:04:20|15771.57|15651.57|15771.12|15651.12|15771.82|15651.82|15771.01|15651.01|9
1645005870000|2022-02-16 10:04:30|15771.22|15651.22|15771.75|15651.75|15771.75|15651.75|15771.06|15651.06|10
1645005880000|2022-02-16 10:04:40|15771.21|15651.21|15769.93|15649.93|15771.21|15651.21|15769.93|15649.93|10
1645005890000|2022-02-16 10:04:50|15769.7|15649.7|15767.88|15647.88|15769.7|15649.7|15767.64|15647.64|10
1645005900000|2022-02-16 10:05:00|15767.99|15647.99|15768.07|15648.07|15768.17|15648.17|15767.89|15647.89|10
1645005910000|2022-02-16 10:05:10|15768.17|15648.17|15771.42|15651.42|15771.42|15651.42|15768.17|15648.17|10
1645005920000|2022-02-16 10:05:20|15771.3|15651.3|15771.47|15651.47|15772.02|15652.02|15771.28|15651.28|9
1645005930000|2022-02-16 10:05:30|15771.61|15651.61|15770.61|15650.61|15772.54|15652.54|15770.61|15650.61|9
1645005940000|2022-02-16 10:05:40|15770.45|15650.45|15770.82|15650.82|15770.82|15650.82|15770.14|15650.14|10
1645005950000|2022-02-16 10:05:50|15771.07|15651.07|15772.58|15652.58|15772.58|15652.58|15771.07|15651.07|9
1645005960000|2022-02-16 10:06:00|15772.73|15652.73|15773.31|15653.31|15773.31|15653.31|15772.73|15652.73|8
1645005970000|2022-02-16 10:06:10|15773.47|15653.47|15777.27|15657.27|15777.27|15657.27|15773.47|15653.47|10
1645005980000|2022-02-16 10:06:20|15777.39|15657.39|15778.72|15658.72|15778.72|15658.72|15777.18|15657.18|10
1645005990000|2022-02-16 10:06:30|15779.1|15659.1|15779.92|15659.92|15780.07|15660.07|15778.81|15658.81|9
1645006000000|2022-02-16 10:06:40|15780.1|15660.1|15779.98|15659.98|15780.17|15660.17|15779.71|15659.71|9
1645006010000|2022-02-16 10:06:50|15779.44|15659.44|15776.43|15656.43|15779.44|15659.44|15776.43|15656.43|10
1645006020000|2022-02-16 10:07:00|15776.47|15656.47|15778.53|15658.53|15778.53|15658.53|15776.47|15656.47|10
1645006030000|2022-02-16 10:07:10|15778.44|15658.44|15779.68|15659.68|15779.68|15659.68|15778.44|15658.44|10
1645006040000|2022-02-16 10:07:20|15779.93|15659.93|15778.54|15658.54|15779.93|15659.93|15778.33|15658.33|10
1645006050000|2022-02-16 10:07:30|15778.78|15658.78|15779.04|15659.04|15779.05|15659.05|15778.57|15658.57|10
1645006060000|2022-02-16 10:07:40|15778.97|15658.97|15778.66|15658.66|15778.98|15658.98|15778.66|15658.66|9
1645006070000|2022-02-16 10:07:50|15777.85|15657.85|15775.62|15655.62|15777.85|15657.85|15775.62|15655.62|10
1645006080000|2022-02-16 10:08:00|15776.01|15656.01|15775.91|15655.91|15776.38|15656.38|15775.77|15655.77|10
1645006090000|2022-02-16 10:08:10|15775.89|15655.89|15775.69|15655.69|15775.93|15655.93|15774.89|15654.89|9
1645006100000|2022-02-16 10:08:20|15775.6|15655.6|15776.24|15656.24|15776.32|15656.32|15775.37|15655.37|10
1645006110000|2022-02-16 10:08:30|15776.49|15656.49|15775.19|15655.19|15776.57|15656.57|15775.19|15655.19|8
1645006120000|2022-02-16 10:08:40|15775.13|15655.13|15774.46|15654.46|15775.14|15655.14|15774.33|15654.33|10
1645006130000|2022-02-16 10:08:50|15774.47|15654.47|15773.53|15653.53|15774.47|15654.47|15773.53|15653.53|9
1645006140000|2022-02-16 10:09:00|15773.38|15653.38|15773.82|15653.82|15773.82|15653.82|15773.38|15653.38|8
1645006150000|2022-02-16 10:09:10|15773.8|15653.8|15773.77|15653.77|15773.92|15653.92|15773.58|15653.58|10
1645006160000|2022-02-16 10:09:20|15773.62|15653.62|15773.64|15653.64|15773.64|15653.64|15773.22|15653.22|9
1645006170000|2022-02-16 10:09:30|15773.7|15653.7|15774.56|15654.56|15774.56|15654.56|15773.49|15653.49|10
1645006180000|2022-02-16 10:09:40|15774.53|15654.53|15774.54|15654.54|15775.23|15655.23|15774.37|15654.37|9
1645006190000|2022-02-16 10:09:50|15774.29|15654.29|15774.7|15654.7|15774.73|15654.73|15774.29|15654.29|7
1645006200000|2022-02-16 10:10:00|15774.81|15654.81|15774.84|15654.84|15774.92|15654.92|15774.64|15654.64|7
1645006210000|2022-02-16 10:10:10|15774.86|15654.86|15775.38|15655.38|15775.38|15655.38|15774.86|15654.86|10
1645006220000|2022-02-16 10:10:20|15775.51|15655.51|15778.66|15658.66|15778.66|15658.66|15775.51|15655.51|10
1645006230000|2022-02-16 10:10:30|15778.61|15658.61|15778.66|15658.66|15779.05|15659.05|15778.55|15658.55|7
1645006240000|2022-02-16 10:10:40|15778.9|15658.9|15779.81|15659.81|15779.84|15659.84|15778.88|15658.88|8
1645006250000|2022-02-16 10:10:50|15779.79|15659.79|15781.02|15661.02|15781.09|15661.09|15779.79|15659.79|9
1645006260000|2022-02-16 10:11:00|15781.18|15661.18|15781.85|15661.85|15781.85|15661.85|15781.18|15661.18|10
1645006270000|2022-02-16 10:11:10|15781.93|15661.93|15783.45|15663.45|15783.45|15663.45|15781.7|15661.7|8
1645006280000|2022-02-16 10:11:20|15783.58|15663.58|15789.19|15669.19|15789.43|15669.43|15783.58|15663.58|10
1645006290000|2022-02-16 10:11:30|15789.69|15669.69|15789.35|15669.35|15789.94|15669.94|15789.35|15669.35|10
1645006300000|2022-02-16 10:11:40|15789.39|15669.39|15788.46|15668.46|15789.39|15669.39|15788.27|15668.27|7
1645006310000|2022-02-16 10:11:50|15788.56|15668.56|15789.38|15669.38|15789.38|15669.38|15788.56|15668.56|9
1645006320000|2022-02-16 10:12:00|15789.42|15669.42|15788.44|15668.44|15789.51|15669.51|15788.44|15668.44|9
1645006330000|2022-02-16 10:12:10|15788.7|15668.7|15787.87|15667.87|15788.91|15668.91|15787.38|15667.38|9
1645006340000|2022-02-16 10:12:20|15788.14|15668.14|15790.22|15670.22|15790.46|15670.46|15788.14|15668.14|10
1645006350000|2022-02-16 10:12:30|15789.97|15669.97|15789.53|15669.53|15790.12|15670.12|15789.51|15669.51|10
1645006360000|2022-02-16 10:12:40|15789.56|15669.56|15786.88|15666.88|15789.56|15669.56|15786.88|15666.88|9
1645006370000|2022-02-16 10:12:50|15786.86|15666.86|15783.4|15663.4|15786.86|15666.86|15783.22|15663.22|10
1645006380000|2022-02-16 10:13:00|15783.56|15663.56|15782.64|15662.64|15783.56|15663.56|15782.63|15662.63|9
1645006390000|2022-02-16 10:13:10|15782.87|15662.87|15784.18|15664.18|15784.18|15664.18|15782.87|15662.87|7
1645006400000|2022-02-16 10:13:20|15784.2|15664.2|15784.4|15664.4|15784.58|15664.58|15784.2|15664.2|8
1645006410000|2022-02-16 10:13:30|15784.52|15664.52|15786.3|15666.3|15786.3|15666.3|15784.52|15664.52|10
1645006420000|2022-02-16 10:13:40|15786.18|15666.18|15787.02|15667.02|15787.02|15667.02|15786.16|15666.16|8
1645006430000|2022-02-16 10:13:50|15787.01|15667.01|15788.81|15668.81|15788.81|15668.81|15786.77|15666.77|10
1645006440000|2022-02-16 10:14:00|15788.8|15668.8|15786.08|15666.08|15788.96|15668.96|15786.08|15666.08|10
1645006450000|2022-02-16 10:14:10|15785.79|15665.79|15784.43|15664.43|15786.07|15666.07|15784.43|15664.43|9
1645006460000|2022-02-16 10:14:20|15784.44|15664.44|15781.71|15661.71|15784.44|15664.44|15781.71|15661.71|10
1645006470000|2022-02-16 10:14:30|15781.16|15661.16|15779.56|15659.56|15781.27|15661.27|15779.56|15659.56|8
1645006480000|2022-02-16 10:14:40|15779.5|15659.5|15780.95|15660.95|15780.95|15660.95|15779.5|15659.5|9
1645006490000|2022-02-16 10:14:50|15780.87|15660.87|15781.25|15661.25|15781.26|15661.26|15780.87|15660.87|8
1645006500000|2022-02-16 10:15:00|15781.41|15661.41|15782.19|15662.19|15782.32|15662.32|15781.41|15661.41|8
1645006510000|2022-02-16 10:15:10|15782|15662|15779.65|15659.65|15782|15662|15779.11|15659.11|10
1645006520000|2022-02-16 10:15:20|15780.06|15660.06|15782.06|15662.06|15782.06|15662.06|15780.06|15660.06|10
1645006530000|2022-02-16 10:15:30|15782.34|15662.34|15784.08|15664.08|15784.08|15664.08|15782.34|15662.34|8
1645006540000|2022-02-16 10:15:40|15784.29|15664.29|15783.64|15663.64|15784.29|15664.29|15783.61|15663.61|9
1645006550000|2022-02-16 10:15:50|15783.29|15663.29|15783.97|15663.97|15784.19|15664.19|15783.2|15663.2|7
1645006560000|2022-02-16 10:16:00|15783.95|15663.95|15783.88|15663.88|15784.22|15664.22|15783.8|15663.8|8
1645006570000|2022-02-16 10:16:10|15783.63|15663.63|15783.36|15663.36|15784.52|15664.52|15783.14|15663.14|9
1645006580000|2022-02-16 10:16:20|15783.43|15663.43|15783.86|15663.86|15784.04|15664.04|15783.43|15663.43|9
1645006590000|2022-02-16 10:16:30|15782.86|15662.86|15784.09|15664.09|15784.09|15664.09|15782.55|15662.55|10
1645006600000|2022-02-16 10:16:40|15784.53|15664.53|15786.59|15666.59|15786.59|15666.59|15784.53|15664.53|9
1645006610000|2022-02-16 10:16:50|15786.52|15666.52|15787.54|15667.54|15787.55|15667.55|15786.5|15666.5|7
1645006620000|2022-02-16 10:17:00|15787.71|15667.71|15787.88|15667.88|15787.88|15667.88|15787.24|15667.24|10
1645006630000|2022-02-16 10:17:10|15788.18|15668.18|15788.39|15668.39|15788.76|15668.76|15787.97|15667.97|8
1645006640000|2022-02-16 10:17:20|15788.38|15668.38|15789.1|15669.1|15789.1|15669.1|15788.38|15668.38|10
1645006650000|2022-02-16 10:17:30|15789.16|15669.16|15789.54|15669.54|15789.83|15669.83|15789.16|15669.16|10
1645006660000|2022-02-16 10:17:40|15789.51|15669.51|15789.9|15669.9|15790.05|15670.05|15789.51|15669.51|8
1645006670000|2022-02-16 10:17:50|15790.35|15670.35|15789.91|15669.91|15790.59|15670.59|15789.91|15669.91|8
1645006680000|2022-02-16 10:18:00|15789.81|15669.81|15788.24|15668.24|15789.81|15669.81|15788.22|15668.22|10
1645006690000|2022-02-16 10:18:10|15788.3|15668.3|15787.57|15667.57|15788.36|15668.36|15787.57|15667.57|10
1645006700000|2022-02-16 10:18:20|15787.38|15667.38|15787.28|15667.28|15787.47|15667.47|15787.04|15667.04|8
1645006710000|2022-02-16 10:18:30|15787.01|15667.01|15786.05|15666.05|15787.01|15667.01|15785.58|15665.58|10
1645006720000|2022-02-16 10:18:40|15785.98|15665.98|15784.56|15664.56|15786.06|15666.06|15784.5|15664.5|10
1645006730000|2022-02-16 10:18:50|15784.44|15664.44|15783.51|15663.51|15784.48|15664.48|15783.5|15663.5|10
1645006740000|2022-02-16 10:19:00|15783.5|15663.5|15779.69|15659.69|15783.5|15663.5|15779.69|15659.69|10
1645006750000|2022-02-16 10:19:10|15778.99|15658.99|15778.76|15658.76|15779.16|15659.16|15778.16|15658.16|10
1645006760000|2022-02-16 10:19:20|15778.65|15658.65|15779.1|15659.1|15779.1|15659.1|15778.47|15658.47|10
1645006770000|2022-02-16 10:19:30|15779.07|15659.07|15778|15658|15779.07|15659.07|15778|15658|7
1645006780000|2022-02-16 10:19:40|15777.95|15657.95|15776.71|15656.71|15777.95|15657.95|15776.71|15656.71|10
1645006790000|2022-02-16 10:19:50|15776.1|15656.1|15775.75|15655.75|15776.37|15656.37|15775.68|15655.68|9
1645006800000|2022-02-16 10:20:00|15775.78|15655.78|15773.66|15653.66|15775.78|15655.78|15773.64|15653.64|10
1645006810000|2022-02-16 10:20:10|15773.56|15653.56|15772.05|15652.05|15773.56|15653.56|15772.05|15652.05|10
1645006820000|2022-02-16 10:20:20|15772.72|15652.72|15770.71|15650.71|15772.72|15652.72|15770.71|15650.71|10
1645006830000|2022-02-16 10:20:30|15770.09|15650.09|15765.42|15645.42|15770.09|15650.09|15765.42|15645.42|10
1645006840000|2022-02-16 10:20:40|15765.03|15645.03|15764.12|15644.12|15765.03|15645.03|15764.12|15644.12|8
1645006850000|2022-02-16 10:20:50|15764.19|15644.19|15765.57|15645.57|15765.57|15645.57|15763.93|15643.93|8
1645006860000|2022-02-16 10:21:00|15765.84|15645.84|15766.51|15646.51|15766.51|15646.51|15765.67|15645.67|10
1645006870000|2022-02-16 10:21:10|15766.78|15646.78|15766.41|15646.41|15767.05|15647.05|15766.41|15646.41|10
1645006880000|2022-02-16 10:21:20|15766.38|15646.38|15767.49|15647.49|15767.64|15647.64|15766.08|15646.08|9
1645006890000|2022-02-16 10:21:30|15767.51|15647.51|15767.58|15647.58|15767.64|15647.64|15767.15|15647.15|10
1645006900000|2022-02-16 10:21:40|15767.5|15647.5|15767.48|15647.48|15767.65|15647.65|15767.14|15647.14|10
1645006910000|2022-02-16 10:21:50|15767.46|15647.46|15766.89|15646.89|15767.62|15647.62|15766.89|15646.89|9
1645006920000|2022-02-16 10:22:00|15766.9|15646.9|15765.99|15645.99|15766.9|15646.9|15765.99|15645.99|9
1645006930000|2022-02-16 10:22:10|15765.93|15645.93|15767.27|15647.27|15767.31|15647.31|15765.93|15645.93|8
1645006940000|2022-02-16 10:22:20|15767.29|15647.29|15766.37|15646.37|15767.33|15647.33|15766.37|15646.37|9
1645006950000|2022-02-16 10:22:30|15766.38|15646.38|15764.77|15644.77|15766.38|15646.38|15764.77|15644.77|8
1645006960000|2022-02-16 10:22:40|15764.9|15644.9|15763.46|15643.46|15764.9|15644.9|15763.46|15643.46|9
1645006970000|2022-02-16 10:22:50|15762.58|15642.58|15759.68|15639.68|15762.58|15642.58|15759.68|15639.68|10
1645006980000|2022-02-16 10:23:00|15758.88|15638.88|15747.23|15627.23|15758.88|15638.88|15747.23|15627.23|10
1645006990000|2022-02-16 10:23:10|15747.06|15627.06|15743.34|15623.34|15747.06|15627.06|15743.34|15623.34|9
1645007000000|2022-02-16 10:23:20|15742.95|15622.95|15733.15|15613.15|15742.95|15622.95|15733.15|15613.15|10
1645007010000|2022-02-16 10:23:30|15733.21|15613.21|15726.73|15606.73|15733.21|15613.21|15726.73|15606.73|10
1645007020000|2022-02-16 10:23:40|15725.13|15605.13|15717.56|15597.56|15725.13|15605.13|15717.56|15597.56|10
1645007030000|2022-02-16 10:23:50|15716.48|15596.48|15709.97|15589.97|15716.48|15596.48|15709.97|15589.97|10
1645007040000|2022-02-16 10:24:00|15710.04|15590.04|15708.34|15588.34|15710.55|15590.55|15708.34|15588.34|9
1645007050000|2022-02-16 10:24:10|15708.55|15588.55|15707.02|15587.02|15709.37|15589.37|15707.02|15587.02|9
1645007060000|2022-02-16 10:24:20|15707.07|15587.07|15694.95|15574.95|15707.07|15587.07|15694.68|15574.68|10
1645007070000|2022-02-16 10:24:30|15694.69|15574.69|15692.1|15572.1|15694.96|15574.96|15691.7|15571.7|10
1645007080000|2022-02-16 10:24:40|15692.65|15572.65|15691.81|15571.81|15692.65|15572.65|15691.68|15571.68|10
1645007090000|2022-02-16 10:24:50|15692.14|15572.14|15694.03|15574.03|15694.25|15574.25|15692.14|15572.14|10
1645007100000|2022-02-16 10:25:00|15693.87|15573.87|15693.39|15573.39|15693.96|15573.96|15693.29|15573.29|9
1645007110000|2022-02-16 10:25:10|15693.46|15573.46|15694.31|15574.31|15694.31|15574.31|15693.22|15573.22|10
1645007120000|2022-02-16 10:25:20|15694.06|15574.06|15693.06|15573.06|15694.56|15574.56|15693.06|15573.06|9
1645007130000|2022-02-16 10:25:30|15692.73|15572.73|15689.43|15569.43|15692.73|15572.73|15689.43|15569.43|10
1645007140000|2022-02-16 10:25:40|15689.36|15569.36|15686.64|15566.64|15689.36|15569.36|15686.64|15566.64|10
1645007150000|2022-02-16 10:25:50|15686.51|15566.51|15686.63|15566.63|15686.7|15566.7|15685.29|15565.29|10
1645007160000|2022-02-16 10:26:00|15686.94|15566.94|15688.64|15568.64|15688.64|15568.64|15686.84|15566.84|10
1645007170000|2022-02-16 10:26:10|15688.94|15568.94|15693.12|15573.12|15693.12|15573.12|15688.94|15568.94|10
1645007180000|2022-02-16 10:26:20|15693.28|15573.28|15697.33|15577.33|15697.33|15577.33|15693.28|15573.28|10
1645007190000|2022-02-16 10:26:30|15697.92|15577.92|15699.5|15579.5|15699.51|15579.51|15697.92|15577.92|10
1645007200000|2022-02-16 10:26:40|15699.41|15579.41|15702.59|15582.59|15702.59|15582.59|15699.41|15579.41|10
1645007210000|2022-02-16 10:26:50|15702.62|15582.62|15701.21|15581.21|15703.37|15583.37|15701.21|15581.21|10
1645007220000|2022-02-16 10:27:00|15700.99|15580.99|15700.82|15580.82|15700.99|15580.99|15700.47|15580.47|9
1645007230000|2022-02-16 10:27:10|15700.63|15580.63|15701.9|15581.9|15702.01|15582.01|15700.63|15580.63|9
1645007240000|2022-02-16 10:27:20|15702.03|15582.03|15698.41|15578.41|15702.03|15582.03|15698.41|15578.41|10
1645007250000|2022-02-16 10:27:30|15698.29|15578.29|15696.66|15576.66|15698.29|15578.29|15696.66|15576.66|10
1645007260000|2022-02-16 10:27:40|15696.14|15576.14|15695.52|15575.52|15696.14|15576.14|15694.11|15574.11|9
1645007270000|2022-02-16 10:27:50|15695.79|15575.79|15700.71|15580.71|15700.77|15580.77|15695.79|15575.79|10
1645007280000|2022-02-16 10:28:00|15701.02|15581.02|15701.44|15581.44|15702.25|15582.25|15701.02|15581.02|10
1645007290000|2022-02-16 10:28:10|15701.46|15581.46|15703.22|15583.22|15703.24|15583.24|15701.42|15581.42|10
1645007300000|2022-02-16 10:28:20|15703.49|15583.49|15705.37|15585.37|15705.37|15585.37|15703.49|15583.49|10
1645007310000|2022-02-16 10:28:30|15707.07|15587.07|15704.74|15584.74|15707.27|15587.27|15704.74|15584.74|10
1645007320000|2022-02-16 10:28:40|15704.81|15584.81|15704.84|15584.84|15704.9|15584.9|15704.55|15584.55|8
1645007330000|2022-02-16 10:28:50|15704.51|15584.51|15705.15|15585.15|15705.38|15585.38|15704.51|15584.51|10
1645007340000|2022-02-16 10:29:00|15705.23|15585.23|15705.53|15585.53|15705.69|15585.69|15705.23|15585.23|9
1645007350000|2022-02-16 10:29:10|15705.54|15585.54|15706.01|15586.01|15706.01|15586.01|15705.23|15585.23|9
1645007360000|2022-02-16 10:29:20|15706.55|15586.55|15707.8|15587.8|15708.05|15588.05|15706.55|15586.55|10
1645007370000|2022-02-16 10:29:30|15707.7|15587.7|15707.55|15587.55|15707.7|15587.7|15706.72|15586.72|10
1645007380000|2022-02-16 10:29:40|15708.3|15588.3|15708.54|15588.54|15708.83|15588.83|15708.27|15588.27|10
1645007390000|2022-02-16 10:29:50|15708.68|15588.68|15707.05|15587.05|15708.68|15588.68|15707.05|15587.05|10
1645007400000|2022-02-16 10:30:00|15706.71|15586.71|15706.69|15586.69|15706.86|15586.86|15706.1|15586.1|10
1645007410000|2022-02-16 10:30:10|15707.09|15587.09|15710.13|15590.13|15710.13|15590.13|15707.09|15587.09|9
1645007420000|2022-02-16 10:30:20|15710.33|15590.33|15717.01|15597.01|15717.01|15597.01|15710.33|15590.33|10
1645007430000|2022-02-16 10:30:30|15717.22|15597.22|15718.79|15598.79|15718.79|15598.79|15717.13|15597.13|9
1645007440000|2022-02-16 10:30:40|15718.8|15598.8|15720.47|15600.47|15720.47|15600.47|15718.11|15598.11|10
1645007450000|2022-02-16 10:30:50|15720.55|15600.55|15722.17|15602.17|15722.17|15602.17|15720.55|15600.55|9
1645007460000|2022-02-16 10:31:00|15722.64|15602.64|15722.81|15602.81|15724.06|15604.06|15722.51|15602.51|10
1645007470000|2022-02-16 10:31:10|15722.67|15602.67|15722.41|15602.41|15723.05|15603.05|15722.4|15602.4|10
1645007480000|2022-02-16 10:31:20|15722.42|15602.42|15719.89|15599.89|15722.45|15602.45|15719.89|15599.89|10
1645007490000|2022-02-16 10:31:30|15719.62|15599.62|15720.36|15600.36|15720.73|15600.73|15719.62|15599.62|10
1645007500000|2022-02-16 10:31:40|15720.58|15600.58|15722.17|15602.17|15722.17|15602.17|15720.58|15600.58|8
1645007510000|2022-02-16 10:31:50|15722.22|15602.22|15721.01|15601.01|15722.76|15602.76|15721.01|15601.01|10
1645007520000|2022-02-16 10:32:00|15720.94|15600.94|15722.38|15602.38|15722.38|15602.38|15720.6|15600.6|10
1645007530000|2022-02-16 10:32:10|15722.43|15602.43|15720.55|15600.55|15722.49|15602.49|15720.55|15600.55|10
1645007540000|2022-02-16 10:32:20|15720.26|15600.26|15718.01|15598.01|15720.26|15600.26|15718.01|15598.01|9
1645007550000|2022-02-16 10:32:30|15718.64|15598.64|15719.61|15599.61|15720.01|15600.01|15718.64|15598.64|10
1645007560000|2022-02-16 10:32:40|15719.69|15599.69|15719.85|15599.85|15720.18|15600.18|15719.34|15599.34|10
1645007570000|2022-02-16 10:32:50|15719.75|15599.75|15719.9|15599.9|15720.09|15600.09|15719.75|15599.75|9
1645007580000|2022-02-16 10:33:00|15719.69|15599.69|15717.75|15597.75|15719.77|15599.77|15717.75|15597.75|10
1645007590000|2022-02-16 10:33:10|15717.92|15597.92|15718.95|15598.95|15718.95|15598.95|15717.14|15597.14|10
1645007600000|2022-02-16 10:33:20|15719.1|15599.1|15718.99|15598.99|15719.33|15599.33|15718.99|15598.99|10
1645007610000|2022-02-16 10:33:30|15719.14|15599.14|15717.94|15597.94|15719.56|15599.56|15717.94|15597.94|10
1645007620000|2022-02-16 10:33:40|15717.76|15597.76|15715.59|15595.59|15717.81|15597.81|15715.59|15595.59|10
1645007630000|2022-02-16 10:33:50|15715.08|15595.08|15713.19|15593.19|15715.08|15595.08|15712.99|15592.99|10
1645007640000|2022-02-16 10:34:00|15713.37|15593.37|15709.96|15589.96|15713.47|15593.47|15709.96|15589.96|10
1645007650000|2022-02-16 10:34:10|15709.37|15589.37|15707.05|15587.05|15709.37|15589.37|15707.05|15587.05|10
1645007660000|2022-02-16 10:34:20|15706.78|15586.78|15705.85|15585.85|15706.78|15586.78|15705.41|15585.41|10
1645007670000|2022-02-16 10:34:30|15706|15586|15703.31|15583.31|15706|15586|15703.27|15583.27|9
1645007680000|2022-02-16 10:34:40|15703.47|15583.47|15705.22|15585.22|15705.22|15585.22|15703.47|15583.47|10
1645007690000|2022-02-16 10:34:50|15705.5|15585.5|15709.85|15589.85|15709.85|15589.85|15705.41|15585.41|10
1645007700000|2022-02-16 10:35:00|15710.21|15590.21|15710.92|15590.92|15711.68|15591.68|15710.21|15590.21|10
1645007710000|2022-02-16 10:35:10|15711.1|15591.1|15712.45|15592.45|15712.45|15592.45|15709.22|15589.22|8
1645007720000|2022-02-16 10:35:20|15712.38|15592.38|15711.61|15591.61|15712.38|15592.38|15711.61|15591.61|8
1645007730000|2022-02-16 10:35:30|15711.6|15591.6|15712.36|15592.36|15712.53|15592.53|15710.92|15590.92|10
1645007740000|2022-02-16 10:35:40|15712.29|15592.29|15711.47|15591.47|15712.29|15592.29|15711.47|15591.47|10
1645007750000|2022-02-16 10:35:50|15711.42|15591.42|15708.96|15588.96|15711.42|15591.42|15708.91|15588.91|10
1645007760000|2022-02-16 10:36:00|15708.97|15588.97|15710.49|15590.49|15710.49|15590.49|15708.83|15588.83|10
1645007770000|2022-02-16 10:36:10|15710.47|15590.47|15714.58|15594.58|15714.58|15594.58|15710.47|15590.47|10
1645007780000|2022-02-16 10:36:20|15714.49|15594.49|15717.14|15597.14|15717.28|15597.28|15714.49|15594.49|9
1645007790000|2022-02-16 10:36:30|15717.01|15597.01|15718.16|15598.16|15718.16|15598.16|15717.01|15597.01|9
1645007800000|2022-02-16 10:36:40|15719.09|15599.09|15720.84|15600.84|15720.84|15600.84|15719.09|15599.09|9
1645007810000|2022-02-16 10:36:50|15721.12|15601.12|15725.53|15605.53|15725.53|15605.53|15721.07|15601.07|10
1645007820000|2022-02-16 10:37:00|15726.15|15606.15|15728.34|15608.34|15728.74|15608.74|15726.15|15606.15|10
1645007830000|2022-02-16 10:37:10|15728.54|15608.54|15727.51|15607.51|15730.46|15610.46|15727.51|15607.51|10
1645007840000|2022-02-16 10:37:20|15727.16|15607.16|15725.22|15605.22|15727.17|15607.17|15725.22|15605.22|10
1645007850000|2022-02-16 10:37:30|15725.34|15605.34|15725.4|15605.4|15725.56|15605.56|15724.66|15604.66|10
1645007860000|2022-02-16 10:37:40|15725.39|15605.39|15726.61|15606.61|15726.86|15606.86|15725.39|15605.39|9
1645007870000|2022-02-16 10:37:50|15726.44|15606.44|15726.06|15606.06|15726.68|15606.68|15726.06|15606.06|9
1645007880000|2022-02-16 10:38:00|15726.21|15606.21|15725.51|15605.51|15726.21|15606.21|15725|15605|10
1645007890000|2022-02-16 10:38:10|15725.28|15605.28|15724.85|15604.85|15726.09|15606.09|15724.85|15604.85|9
1645007900000|2022-02-16 10:38:20|15724.8|15604.8|15724.22|15604.22|15724.8|15604.8|15723.86|15603.86|9
1645007910000|2022-02-16 10:38:30|15724.11|15604.11|15727.32|15607.32|15727.32|15607.32|15724.06|15604.06|10
1645007920000|2022-02-16 10:38:40|15727.95|15607.95|15728.28|15608.28|15728.44|15608.44|15727.91|15607.91|10
1645007930000|2022-02-16 10:38:50|15728.14|15608.14|15726.81|15606.81|15728.14|15608.14|15726.81|15606.81|10
1645007940000|2022-02-16 10:39:00|15726.71|15606.71|15727.43|15607.43|15727.45|15607.45|15726.24|15606.24|10
1645007950000|2022-02-16 10:39:10|15729.73|15609.73|15728.34|15608.34|15730.03|15610.03|15728.24|15608.24|9
1645007960000|2022-02-16 10:39:20|15728.35|15608.35|15728.92|15608.92|15728.92|15608.92|15728.23|15608.23|9
1645007970000|2022-02-16 10:39:30|15728.9|15608.9|15729.65|15609.65|15729.65|15609.65|15728.9|15608.9|10
1645007980000|2022-02-16 10:39:40|15729.63|15609.63|15728.64|15608.64|15729.63|15609.63|15728.64|15608.64|8
1645007990000|2022-02-16 10:39:50|15728.21|15608.21|15727.96|15607.96|15728.28|15608.28|15727.58|15607.58|10
1645008000000|2022-02-16 10:40:00|15727.56|15607.56|15728.71|15608.71|15728.71|15608.71|15727.56|15607.56|9
1645008010000|2022-02-16 10:40:10|15728.53|15608.53|15728.69|15608.69|15728.83|15608.83|15728.45|15608.45|8
1645008020000|2022-02-16 10:40:20|15728.78|15608.78|15729.13|15609.13|15729.13|15609.13|15728.62|15608.62|10
1645008030000|2022-02-16 10:40:30|15729.37|15609.37|15730.27|15610.27|15731.19|15611.19|15729.37|15609.37|10
1645008040000|2022-02-16 10:40:40|15730.41|15610.41|15729.67|15609.67|15730.49|15610.49|15729.67|15609.67|8
1645008050000|2022-02-16 10:40:50|15729.88|15609.88|15731.98|15611.98|15731.98|15611.98|15729.88|15609.88|9
1645008060000|2022-02-16 10:41:00|15732.11|15612.11|15732.8|15612.8|15732.8|15612.8|15732.02|15612.02|10
1645008070000|2022-02-16 10:41:10|15732.63|15612.63|15734.87|15614.87|15734.87|15614.87|15732.63|15612.63|9
1645008080000|2022-02-16 10:41:20|15734.75|15614.75|15735.09|15615.09|15735.4|15615.4|15734.75|15614.75|9
1645008090000|2022-02-16 10:41:30|15734.79|15614.79|15736.1|15616.1|15736.37|15616.37|15734.71|15614.71|10
1645008100000|2022-02-16 10:41:40|15736.11|15616.11|15736.56|15616.56|15736.76|15616.76|15736.11|15616.11|10
1645008110000|2022-02-16 10:41:50|15736.16|15616.16|15734.91|15614.91|15736.16|15616.16|15734.91|15614.91|9
1645008120000|2022-02-16 10:42:00|15734.99|15614.99|15733.96|15613.96|15735.46|15615.46|15733.96|15613.96|10
1645008130000|2022-02-16 10:42:10|15733.81|15613.81|15731.77|15611.77|15734.04|15614.04|15731.77|15611.77|9
1645008140000|2022-02-16 10:42:20|15731.73|15611.73|15730.49|15610.49|15732.86|15612.86|15730.49|15610.49|10
1645008150000|2022-02-16 10:42:30|15730.53|15610.53|15730.95|15610.95|15730.95|15610.95|15729.8|15609.8|10
1645008160000|2022-02-16 10:42:40|15731.08|15611.08|15731.79|15611.79|15731.79|15611.79|15730.5|15610.5|8
1645008170000|2022-02-16 10:42:50|15732.07|15612.07|15733.61|15613.61|15733.61|15613.61|15732.07|15612.07|9
1645008180000|2022-02-16 10:43:00|15733.66|15613.66|15735.72|15615.72|15735.99|15615.99|15733.66|15613.66|9
1645008190000|2022-02-16 10:43:10|15735.5|15615.5|15736.41|15616.41|15736.41|15616.41|15735.07|15615.07|7
1645008200000|2022-02-16 10:43:20|15736.61|15616.61|15737.67|15617.67|15737.67|15617.67|15736.61|15616.61|10
1645008210000|2022-02-16 10:43:30|15737.66|15617.66|15738.66|15618.66|15738.66|15618.66|15737.44|15617.44|9
1645008220000|2022-02-16 10:43:40|15739.01|15619.01|15740.56|15620.56|15740.56|15620.56|15739.01|15619.01|8
1645008230000|2022-02-16 10:43:50|15741.04|15621.04|15743.32|15623.32|15743.57|15623.57|15741.04|15621.04|9
1645008240000|2022-02-16 10:44:00|15743.41|15623.41|15744.1|15624.1|15744.5|15624.5|15743.41|15623.41|9
1645008250000|2022-02-16 10:44:10|15744.08|15624.08|15743.97|15623.97|15744.09|15624.09|15743.79|15623.79|8
1645008260000|2022-02-16 10:44:20|15743.95|15623.95|15743.96|15623.96|15744.51|15624.51|15743.95|15623.95|10
1645008270000|2022-02-16 10:44:30|15744.11|15624.11|15746.59|15626.59|15746.59|15626.59|15744.11|15624.11|9
1645008280000|2022-02-16 10:44:40|15746.68|15626.68|15746.96|15626.96|15746.96|15626.96|15746.38|15626.38|10
1645008290000|2022-02-16 10:44:50|15746.81|15626.81|15750.37|15630.37|15750.37|15630.37|15746.81|15626.81|9
1645008300000|2022-02-16 10:45:00|15750.57|15630.57|15751.7|15631.7|15752.38|15632.38|15750.57|15630.57|9
1645008310000|2022-02-16 10:45:10|15751.84|15631.84|15752.55|15632.55|15752.55|15632.55|15751.17|15631.17|10
1645008320000|2022-02-16 10:45:20|15752.53|15632.53|15750.66|15630.66|15752.53|15632.53|15750.66|15630.66|10
1645008330000|2022-02-16 10:45:30|15750.63|15630.63|15748.36|15628.36|15750.63|15630.63|15748.36|15628.36|10
1645008340000|2022-02-16 10:45:40|15748.24|15628.24|15745.14|15625.14|15748.39|15628.39|15745.14|15625.14|9
1645008350000|2022-02-16 10:45:50|15744.3|15624.3|15742.75|15622.75|15744.62|15624.62|15742.75|15622.75|10
1645008360000|2022-02-16 10:46:00|15743.46|15623.46|15743.32|15623.32|15743.55|15623.55|15743.02|15623.02|10
1645008370000|2022-02-16 10:46:10|15743.4|15623.4|15744.4|15624.4|15744.44|15624.44|15743.37|15623.37|9
1645008380000|2022-02-16 10:46:20|15744.48|15624.48|15745.57|15625.57|15745.57|15625.57|15744.48|15624.48|10
1645008390000|2022-02-16 10:46:30|15745.75|15625.75|15744.89|15624.89|15746.14|15626.14|15744.89|15624.89|10
1645008400000|2022-02-16 10:46:40|15745.03|15625.03|15744.54|15624.54|15745.03|15625.03|15744.54|15624.54|10
1645008410000|2022-02-16 10:46:50|15744.58|15624.58|15744.67|15624.67|15744.72|15624.72|15743.88|15623.88|8
1645008420000|2022-02-16 10:47:00|15744.63|15624.63|15745.14|15625.14|15745.75|15625.75|15744.36|15624.36|10
1645008430000|2022-02-16 10:47:10|15745.05|15625.05|15744.78|15624.78|15745.13|15625.13|15744.78|15624.78|9
1645008440000|2022-02-16 10:47:20|15744.64|15624.64|15743.59|15623.59|15744.72|15624.72|15743.48|15623.48|10
1645008450000|2022-02-16 10:47:30|15744.26|15624.26|15745.69|15625.69|15745.69|15625.69|15744.26|15624.26|9
1645008460000|2022-02-16 10:47:40|15745.68|15625.68|15745.75|15625.75|15746.12|15626.12|15745.68|15625.68|9
1645008470000|2022-02-16 10:47:50|15745.63|15625.63|15744.72|15624.72|15745.72|15625.72|15744.7|15624.7|7
1645008480000|2022-02-16 10:48:00|15744.76|15624.76|15744.98|15624.98|15745.47|15625.47|15744.76|15624.76|8
1645008490000|2022-02-16 10:48:10|15744.92|15624.92|15744.99|15624.99|15744.99|15624.99|15744.6|15624.6|8
1645008500000|2022-02-16 10:48:20|15745.28|15625.28|15747.54|15627.54|15747.54|15627.54|15745.28|15625.28|10
1645008510000|2022-02-16 10:48:30|15746.85|15626.85|15745.94|15625.94|15746.85|15626.85|15745.82|15625.82|10
1645008520000|2022-02-16 10:48:40|15745.65|15625.65|15746.22|15626.22|15746.29|15626.29|15745.64|15625.64|10
1645008530000|2022-02-16 10:48:50|15746.3|15626.3|15746.27|15626.27|15746.32|15626.32|15745.88|15625.88|8
1645008540000|2022-02-16 10:49:00|15746.33|15626.33|15746.14|15626.14|15746.33|15626.33|15746.01|15626.01|6
1645008550000|2022-02-16 10:49:10|15746.18|15626.18|15746.66|15626.66|15747.7|15627.7|15746.08|15626.08|10
1645008560000|2022-02-16 10:49:20|15746.82|15626.82|15749.06|15629.06|15749.06|15629.06|15746.82|15626.82|10
1645008570000|2022-02-16 10:49:30|15748.99|15628.99|15749.71|15629.71|15749.85|15629.85|15748.99|15628.99|9
1645008580000|2022-02-16 10:49:40|15749.24|15629.24|15748.17|15628.17|15749.24|15629.24|15748.17|15628.17|9
1645008590000|2022-02-16 10:49:50|15748.2|15628.2|15748.46|15628.46|15748.48|15628.48|15748.03|15628.03|10
1645008600000|2022-02-16 10:50:00|15748.48|15628.48|15747.35|15627.35|15748.48|15628.48|15747.35|15627.35|10
1645008610000|2022-02-16 10:50:10|15747.2|15627.2|15748.73|15628.73|15748.73|15628.73|15746.99|15626.99|10
1645008620000|2022-02-16 10:50:20|15749.3|15629.3|15750.9|15630.9|15750.9|15630.9|15749.3|15629.3|9
1645008630000|2022-02-16 10:50:30|15751.32|15631.32|15752.56|15632.56|15752.56|15632.56|15751.32|15631.32|7
1645008640000|2022-02-16 10:50:40|15753.55|15633.55|15754.27|15634.27|15754.27|15634.27|15753.26|15633.26|9
1645008650000|2022-02-16 10:50:50|15754.76|15634.76|15758.54|15638.54|15758.54|15638.54|15754.76|15634.76|10
1645008660000|2022-02-16 10:51:00|15758.84|15638.84|15758.09|15638.09|15759.22|15639.22|15758.09|15638.09|9
1645008670000|2022-02-16 10:51:10|15758.83|15638.83|15759.26|15639.26|15759.26|15639.26|15758.83|15638.83|10
1645008680000|2022-02-16 10:51:20|15759.54|15639.54|15758.23|15638.23|15759.54|15639.54|15758.23|15638.23|9
1645008690000|2022-02-16 10:51:30|15757.99|15637.99|15757.45|15637.45|15758.04|15638.04|15757.26|15637.26|9
1645008700000|2022-02-16 10:51:40|15757.49|15637.49|15757.74|15637.74|15757.74|15637.74|15757.35|15637.35|9
1645008710000|2022-02-16 10:51:50|15757.93|15637.93|15758.41|15638.41|15758.42|15638.42|15757.83|15637.83|10
1645008720000|2022-02-16 10:52:00|15758.39|15638.39|15760.11|15640.11|15760.11|15640.11|15758.35|15638.35|9
1645008730000|2022-02-16 10:52:10|15760.06|15640.06|15760.83|15640.83|15760.83|15640.83|15760.06|15640.06|9
1645008740000|2022-02-16 10:52:20|15761.08|15641.08|15765.58|15645.58|15765.58|15645.58|15761.08|15641.08|10
1645008750000|2022-02-16 10:52:30|15765.81|15645.81|15767.53|15647.53|15767.53|15647.53|15765.81|15645.81|9
1645008760000|2022-02-16 10:52:40|15767.31|15647.31|15766.82|15646.82|15767.57|15647.57|15766.49|15646.49|9
1645008770000|2022-02-16 10:52:50|15766.73|15646.73|15765.92|15645.92|15766.73|15646.73|15765.91|15645.91|10
1645008780000|2022-02-16 10:53:00|15765.94|15645.94|15765.69|15645.69|15765.94|15645.94|15765.58|15645.58|8
1645008790000|2022-02-16 10:53:10|15765.72|15645.72|15765.83|15645.83|15765.83|15645.83|15765.58|15645.58|7
1645008800000|2022-02-16 10:53:20|15766.68|15646.68|15772.84|15652.84|15772.84|15652.84|15766.02|15646.02|10
1645008810000|2022-02-16 10:53:30|15772.64|15652.64|15773.13|15653.13|15773.13|15653.13|15772.32|15652.32|10
1645008820000|2022-02-16 10:53:40|15773.25|15653.25|15771.43|15651.43|15773.25|15653.25|15771.43|15651.43|10
1645008830000|2022-02-16 10:53:50|15771.39|15651.39|15771.57|15651.57|15771.62|15651.62|15771.36|15651.36|10
1645008840000|2022-02-16 10:54:00|15771.44|15651.44|15771.56|15651.56|15771.91|15651.91|15771.44|15651.44|10
1645008850000|2022-02-16 10:54:10|15771.42|15651.42|15771.84|15651.84|15772.01|15652.01|15771.42|15651.42|7
1645008860000|2022-02-16 10:54:20|15772.11|15652.11|15771.47|15651.47|15772.11|15652.11|15771.47|15651.47|5
1645008870000|2022-02-16 10:54:30|15771.64|15651.64|15771.53|15651.53|15771.79|15651.79|15771.42|15651.42|10
1645008880000|2022-02-16 10:54:40|15771.5|15651.5|15770.79|15650.79|15771.5|15651.5|15770.77|15650.77|7
1645008890000|2022-02-16 10:54:50|15770.82|15650.82|15770.97|15650.97|15770.97|15650.97|15770.78|15650.78|8
1645008900000|2022-02-16 10:55:00|15770.99|15650.99|15771.38|15651.38|15771.38|15651.38|15770.64|15650.64|9
1645008910000|2022-02-16 10:55:10|15771.39|15651.39|15770.68|15650.68|15771.39|15651.39|15770.51|15650.51|10
1645008920000|2022-02-16 10:55:20|15770.82|15650.82|15772.18|15652.18|15772.42|15652.42|15770.82|15650.82|9
1645008930000|2022-02-16 10:55:30|15772.17|15652.17|15773.05|15653.05|15773.19|15653.19|15772.17|15652.17|6
1645008940000|2022-02-16 10:55:40|15773.43|15653.43|15772.5|15652.5|15773.45|15653.45|15772.5|15652.5|7
1645008950000|2022-02-16 10:55:50|15773.55|15653.55|15773.02|15653.02|15773.61|15653.61|15772.93|15652.93|9
1645008960000|2022-02-16 10:56:00|15773.2|15653.2|15772.83|15652.83|15773.38|15653.38|15772.74|15652.74|9
1645008970000|2022-02-16 10:56:10|15772.89|15652.89|15773.55|15653.55|15773.61|15653.61|15772.89|15652.89|8
1645008980000|2022-02-16 10:56:20|15774.28|15654.28|15774.37|15654.37|15774.42|15654.42|15774.28|15654.28|7
1645008990000|2022-02-16 10:56:30|15774.29|15654.29|15772.83|15652.83|15774.29|15654.29|15772.83|15652.83|9
1645009000000|2022-02-16 10:56:40|15772.64|15652.64|15772.22|15652.22|15772.64|15652.64|15772.21|15652.21|10
1645009010000|2022-02-16 10:56:50|15772.33|15652.33|15771.8|15651.8|15772.36|15652.36|15771.8|15651.8|9
1645009020000|2022-02-16 10:57:00|15771.87|15651.87|15771.42|15651.42|15771.89|15651.89|15770.57|15650.57|10
1645009030000|2022-02-16 10:57:10|15770.63|15650.63|15768.75|15648.75|15770.63|15650.63|15768.75|15648.75|9
1645009040000|2022-02-16 10:57:20|15768.86|15648.86|15770.06|15650.06|15770.09|15650.09|15768.86|15648.86|9
1645009050000|2022-02-16 10:57:30|15770.15|15650.15|15770.21|15650.21|15770.35|15650.35|15769.88|15649.88|9
1645009060000|2022-02-16 10:57:40|15770.7|15650.7|15771.36|15651.36|15771.41|15651.41|15770.7|15650.7|10
1645009070000|2022-02-16 10:57:50|15771.4|15651.4|15772.43|15652.43|15772.44|15652.44|15771.35|15651.35|9
1645009080000|2022-02-16 10:58:00|15772.49|15652.49|15772.66|15652.66|15772.87|15652.87|15772.38|15652.38|7
1645009090000|2022-02-16 10:58:10|15772.69|15652.69|15772.84|15652.84|15772.86|15652.86|15772.62|15652.62|10
1645009100000|2022-02-16 10:58:20|15772.98|15652.98|15771.6|15651.6|15772.98|15652.98|15771.6|15651.6|10
1645009110000|2022-02-16 10:58:30|15771.61|15651.61|15771.49|15651.49|15771.61|15651.61|15771.26|15651.26|5
1645009120000|2022-02-16 10:58:40|15771.16|15651.16|15770.6|15650.6|15771.16|15651.16|15770.6|15650.6|9
1645009130000|2022-02-16 10:58:50|15770.55|15650.55|15770.01|15650.01|15770.55|15650.55|15770.01|15650.01|7
1645009140000|2022-02-16 10:59:00|15770.1|15650.1|15768.24|15648.24|15770.13|15650.13|15768.24|15648.24|9
1645009150000|2022-02-16 10:59:10|15766.56|15646.56|15767.58|15647.58|15767.58|15647.58|15766.29|15646.29|9
1645009160000|2022-02-16 10:59:20|15767.4|15647.4|15765.46|15645.46|15767.4|15647.4|15765.33|15645.33|10
1645009170000|2022-02-16 10:59:30|15765.48|15645.48|15764.49|15644.49|15765.49|15645.49|15764.36|15644.36|7
1645009180000|2022-02-16 10:59:40|15764.64|15644.64|15763.04|15643.04|15764.88|15644.88|15763.04|15643.04|10
1645009190000|2022-02-16 10:59:50|15762.86|15642.86|15762.86|15642.86|15762.91|15642.91|15762.3|15642.3|10
1645009200000|2022-02-16 11:00:00|15762.89|15642.89|15764.48|15644.48|15764.54|15644.54|15762.89|15642.89|10
1645009210000|2022-02-16 11:00:10|15764.57|15644.57|15765.82|15645.82|15765.83|15645.83|15764.57|15644.57|10
1645009220000|2022-02-16 11:00:20|15765.76|15645.76|15765.58|15645.58|15765.78|15645.78|15765.33|15645.33|10
1645009230000|2022-02-16 11:00:30|15765.19|15645.19|15765.13|15645.13|15765.19|15645.19|15764.71|15644.71|9
1645009240000|2022-02-16 11:00:40|15765.02|15645.02|15765.59|15645.59|15765.59|15645.59|15765.02|15645.02|10
1645009250000|2022-02-16 11:00:50|15765.85|15645.85|15770.52|15650.52|15770.52|15650.52|15765.85|15645.85|10
1645009260000|2022-02-16 11:01:00|15770.81|15650.81|15773.99|15653.99|15773.99|15653.99|15770.81|15650.81|9
1645009270000|2022-02-16 11:01:10|15774.3|15654.3|15775.92|15655.92|15775.98|15655.98|15774.3|15654.3|7
1645009280000|2022-02-16 11:01:20|15776.08|15656.08|15776|15656|15776.15|15656.15|15775.78|15655.78|9
1645009290000|2022-02-16 11:01:30|15776.13|15656.13|15776.96|15656.96|15776.96|15656.96|15776.13|15656.13|10
1645009300000|2022-02-16 11:01:40|15776.97|15656.97|15777.46|15657.46|15777.46|15657.46|15776.92|15656.92|10
1645009310000|2022-02-16 11:01:50|15777.47|15657.47|15778.32|15658.32|15778.32|15658.32|15777.47|15657.47|10
1645009320000|2022-02-16 11:02:00|15778.13|15658.13|15778.94|15658.94|15778.94|15658.94|15777.83|15657.83|9
1645009330000|2022-02-16 11:02:10|15778.76|15658.76|15775.37|15655.37|15778.76|15658.76|15775.37|15655.37|10
1645009340000|2022-02-16 11:02:20|15775.69|15655.69|15772.53|15652.53|15775.86|15655.86|15772.53|15652.53|9
1645009350000|2022-02-16 11:02:30|15771.94|15651.94|15771.76|15651.76|15771.96|15651.96|15771.68|15651.68|10
1645009360000|2022-02-16 11:02:40|15771.67|15651.67|15773.07|15653.07|15773.07|15653.07|15771.67|15651.67|9
1645009370000|2022-02-16 11:02:50|15772.88|15652.88|15772.69|15652.69|15773.36|15653.36|15772.69|15652.69|10
1645009380000|2022-02-16 11:03:00|15772.89|15652.89|15771.08|15651.08|15772.89|15652.89|15771.08|15651.08|9
1645009390000|2022-02-16 11:03:10|15771.13|15651.13|15769.97|15649.97|15771.13|15651.13|15769.97|15649.97|7
1645009400000|2022-02-16 11:03:20|15769.94|15649.94|15783.16|15663.16|15783.16|15663.16|15769.51|15649.51|10
1645009410000|2022-02-16 11:03:30|15783.6|15663.6|15793.1|15673.1|15793.1|15673.1|15781.57|15661.57|10
1645009420000|2022-02-16 11:03:40|15795.39|15675.39|15796.65|15676.65|15797.15|15677.15|15795.39|15675.39|10
1645009430000|2022-02-16 11:03:50|15796.26|15676.26|15793.04|15673.04|15796.37|15676.37|15793.04|15673.04|10
1645009440000|2022-02-16 11:04:00|15794.88|15674.88|15799.46|15679.46|15799.48|15679.48|15794.88|15674.88|10
1645009450000|2022-02-16 11:04:10|15800.37|15680.37|15802.56|15682.56|15802.67|15682.67|15800.37|15680.37|10
1645009460000|2022-02-16 11:04:20|15802.29|15682.29|15807.34|15687.34|15807.34|15687.34|15802.29|15682.29|10
1645009470000|2022-02-16 11:04:30|15808.7|15688.7|15811.78|15691.78|15811.78|15691.78|15807.79|15687.79|10
1645009480000|2022-02-16 11:04:40|15812.51|15692.51|15815.42|15695.42|15815.42|15695.42|15811.84|15691.84|10
1645009490000|2022-02-16 11:04:50|15815.18|15695.18|15815.62|15695.62|15815.9|15695.9|15815.18|15695.18|9
1645009500000|2022-02-16 11:05:00|15815.57|15695.57|15816.64|15696.64|15816.68|15696.68|15815.57|15695.57|10
1645009510000|2022-02-16 11:05:10|15815.99|15695.99|15815.05|15695.05|15816.59|15696.59|15815.05|15695.05|10
1645009520000|2022-02-16 11:05:20|15815.32|15695.32|15816.54|15696.54|15816.54|15696.54|15815|15695|10
1645009530000|2022-02-16 11:05:30|15816.94|15696.94|15817.66|15697.66|15817.66|15697.66|15816.91|15696.91|10
1645009540000|2022-02-16 11:05:40|15817.54|15697.54|15816.46|15696.46|15817.56|15697.56|15816.46|15696.46|10
1645009550000|2022-02-16 11:05:50|15816.58|15696.58|15816.32|15696.32|15816.58|15696.58|15816.14|15696.14|10
1645009560000|2022-02-16 11:06:00|15816.19|15696.19|15814.01|15694.01|15816.37|15696.37|15814.01|15694.01|9
1645009570000|2022-02-16 11:06:10|15813.26|15693.26|15811.87|15691.87|15813.26|15693.26|15811.41|15691.41|10
1645009580000|2022-02-16 11:06:20|15811.16|15691.16|15809.31|15689.31|15811.33|15691.33|15809.31|15689.31|9
1645009590000|2022-02-16 11:06:30|15808.88|15688.88|15807.11|15687.11|15809.16|15689.16|15807.11|15687.11|10
1645009600000|2022-02-16 11:06:40|15806.86|15686.86|15806.52|15686.52|15807.01|15687.01|15806.38|15686.38|9
1645009610000|2022-02-16 11:06:50|15806.55|15686.55|15805.63|15685.63|15806.71|15686.71|15805.63|15685.63|9
1645009620000|2022-02-16 11:07:00|15805.28|15685.28|15807.31|15687.31|15807.59|15687.59|15804.37|15684.37|10
1645009630000|2022-02-16 11:07:10|15808.36|15688.36|15809.22|15689.22|15809.27|15689.27|15808.36|15688.36|9
1645009640000|2022-02-16 11:07:20|15809.23|15689.23|15808.58|15688.58|15809.29|15689.29|15807.79|15687.79|9
1645009650000|2022-02-16 11:07:30|15808|15688|15807.62|15687.62|15808.19|15688.19|15807.62|15687.62|10
1645009660000|2022-02-16 11:07:40|15807.94|15687.94|15807.65|15687.65|15808.05|15688.05|15807.59|15687.59|10
1645009670000|2022-02-16 11:07:50|15807.6|15687.6|15808.12|15688.12|15808.23|15688.23|15807.55|15687.55|9
1645009680000|2022-02-16 11:08:00|15807.98|15687.98|15806.93|15686.93|15807.98|15687.98|15806.78|15686.78|9
1645009690000|2022-02-16 11:08:10|15806.84|15686.84|15806|15686|15806.84|15686.84|15806|15686|10
1645009700000|2022-02-16 11:08:20|15805.97|15685.97|15802.85|15682.85|15805.97|15685.97|15802.85|15682.85|10
1645009710000|2022-02-16 11:08:30|15802.57|15682.57|15799.86|15679.86|15802.57|15682.57|15799.55|15679.55|10
1645009720000|2022-02-16 11:08:40|15800.25|15680.25|15800.97|15680.97|15800.99|15680.99|15800.15|15680.15|10
1645009730000|2022-02-16 11:08:50|15801.09|15681.09|15800.76|15680.76|15801.09|15681.09|15800.14|15680.14|9
1645009740000|2022-02-16 11:09:00|15800.93|15680.93|15800.81|15680.81|15801.45|15681.45|15800.59|15680.59|10
1645009750000|2022-02-16 11:09:10|15800.9|15680.9|15802.28|15682.28|15802.28|15682.28|15800.81|15680.81|10
1645009760000|2022-02-16 11:09:20|15803.03|15683.03|15803.49|15683.49|15803.64|15683.64|15803.03|15683.03|10
1645009770000|2022-02-16 11:09:30|15803.38|15683.38|15802.93|15682.93|15803.51|15683.51|15802.72|15682.72|9
1645009780000|2022-02-16 11:09:40|15802.9|15682.9|15803.74|15683.74|15804.04|15684.04|15802.9|15682.9|9
1645009790000|2022-02-16 11:09:50|15803.78|15683.78|15804.76|15684.76|15804.76|15684.76|15803.78|15683.78|10
1645009800000|2022-02-16 11:10:00|15804.71|15684.71|15804.29|15684.29|15804.71|15684.71|15804.19|15684.19|9
1645009810000|2022-02-16 11:10:10|15803.91|15683.91|15802.28|15682.28|15804.22|15684.22|15802.28|15682.28|10
1645009820000|2022-02-16 11:10:20|15802.12|15682.12|15800.68|15680.68|15802.4|15682.4|15800.68|15680.68|10
1645009830000|2022-02-16 11:10:30|15800.57|15680.57|15800.51|15680.51|15800.74|15680.74|15800.11|15680.11|10
1645009840000|2022-02-16 11:10:40|15799.81|15679.81|15799.1|15679.1|15799.81|15679.81|15799.1|15679.1|9
1645009850000|2022-02-16 11:10:50|15798.73|15678.73|15797.58|15677.58|15798.73|15678.73|15797.58|15677.58|10
1645009860000|2022-02-16 11:11:00|15797.6|15677.6|15796.76|15676.76|15797.6|15677.6|15796.76|15676.76|9
1645009870000|2022-02-16 11:11:10|15796.37|15676.37|15793.24|15673.24|15796.37|15676.37|15793.21|15673.21|10
1645009880000|2022-02-16 11:11:20|15793.09|15673.09|15792.21|15672.21|15793.59|15673.59|15792.21|15672.21|9
1645009890000|2022-02-16 11:11:30|15792.34|15672.34|15790.59|15670.59|15792.34|15672.34|15790.59|15670.59|10
1645009900000|2022-02-16 11:11:40|15790.37|15670.37|15789.08|15669.08|15790.41|15670.41|15789.08|15669.08|10
1645009910000|2022-02-16 11:11:50|15789.07|15669.07|15786.9|15666.9|15789.14|15669.14|15786.9|15666.9|10
1645009920000|2022-02-16 11:12:00|15786.42|15666.42|15786.06|15666.06|15786.42|15666.42|15785.97|15665.97|10
1645009930000|2022-02-16 11:12:10|15786.45|15666.45|15784.86|15664.86|15786.73|15666.73|15784.86|15664.86|9
1645009940000|2022-02-16 11:12:20|15784.95|15664.95|15784.11|15664.11|15784.95|15664.95|15783.57|15663.57|10
1645009950000|2022-02-16 11:12:30|15784.15|15664.15|15784.64|15664.64|15784.65|15664.65|15784.03|15664.03|8
1645009960000|2022-02-16 11:12:40|15784.62|15664.62|15784.44|15664.44|15784.62|15664.62|15784.32|15664.32|9
1645009970000|2022-02-16 11:12:50|15784.16|15664.16|15785.66|15665.66|15785.98|15665.98|15784.12|15664.12|9
1645009980000|2022-02-16 11:13:00|15785.77|15665.77|15786.28|15666.28|15786.28|15666.28|15785.77|15665.77|8
1645009990000|2022-02-16 11:13:10|15786.8|15666.8|15790.27|15670.27|15790.48|15670.48|15786.8|15666.8|9
1645010000000|2022-02-16 11:13:20|15789.91|15669.91|15790.56|15670.56|15790.72|15670.72|15789.91|15669.91|9
1645010010000|2022-02-16 11:13:30|15790.91|15670.91|15790.72|15670.72|15790.93|15670.93|15790.68|15670.68|8
1645010020000|2022-02-16 11:13:40|15790.71|15670.71|15790.62|15670.62|15790.9|15670.9|15790.24|15670.24|8
1645010030000|2022-02-16 11:13:50|15790.51|15670.51|15789.86|15669.86|15790.51|15670.51|15789.83|15669.83|8
1645010040000|2022-02-16 11:14:00|15789.92|15669.92|15792.04|15672.04|15792.04|15672.04|15789.92|15669.92|9
1645010050000|2022-02-16 11:14:10|15792.11|15672.11|15792.06|15672.06|15792.24|15672.24|15791.04|15671.04|9
1645010060000|2022-02-16 11:14:20|15792.05|15672.05|15791.95|15671.95|15792.45|15672.45|15791.95|15671.95|9
1645010070000|2022-02-16 11:14:30|15791.82|15671.82|15789.91|15669.91|15791.82|15671.82|15789.8|15669.8|8
1645010080000|2022-02-16 11:14:40|15789.66|15669.66|15786.84|15666.84|15789.66|15669.66|15786.84|15666.84|10
1645010090000|2022-02-16 11:14:50|15786.83|15666.83|15785.77|15665.77|15786.83|15666.83|15785.47|15665.47|10
1645010100000|2022-02-16 11:15:00|15785.95|15665.95|15788.08|15668.08|15788.08|15668.08|15785.7|15665.7|10
1645010110000|2022-02-16 11:15:10|15788.3|15668.3|15790.85|15670.85|15791.04|15671.04|15788.3|15668.3|9
1645010120000|2022-02-16 11:15:20|15790.99|15670.99|15791.08|15671.08|15791.27|15671.27|15790.99|15670.99|10
1645010130000|2022-02-16 11:15:30|15790.49|15670.49|15789.94|15669.94|15790.5|15670.5|15789.74|15669.74|8
1645010140000|2022-02-16 11:15:40|15789.9|15669.9|15789.53|15669.53|15790.22|15670.22|15789.5|15669.5|10
1645010150000|2022-02-16 11:15:50|15789.54|15669.54|15788.54|15668.54|15789.65|15669.65|15788.5|15668.5|10
1645010160000|2022-02-16 11:16:00|15788.5|15668.5|15788.47|15668.47|15788.79|15668.79|15788.38|15668.38|7
1645010170000|2022-02-16 11:16:10|15788.45|15668.45|15787.41|15667.41|15788.74|15668.74|15787.26|15667.26|10
1645010180000|2022-02-16 11:16:20|15787.29|15667.29|15786.21|15666.21|15787.29|15667.29|15786.01|15666.01|10
1645010190000|2022-02-16 11:16:30|15786.26|15666.26|15786.67|15666.67|15786.67|15666.67|15786.16|15666.16|10
1645010200000|2022-02-16 11:16:40|15786.64|15666.64|15786.95|15666.95|15787.62|15667.62|15786.54|15666.54|9
1645010210000|2022-02-16 11:16:50|15787.03|15667.03|15787.15|15667.15|15787.15|15667.15|15786.78|15666.78|10
1645010220000|2022-02-16 11:17:00|15787.57|15667.57|15787.47|15667.47|15787.89|15667.89|15787.47|15667.47|10
1645010230000|2022-02-16 11:17:10|15787.48|15667.48|15787.53|15667.53|15788.13|15668.13|15787.35|15667.35|10
1645010240000|2022-02-16 11:17:20|15787.37|15667.37|15787.91|15667.91|15787.91|15667.91|15787.37|15667.37|9
1645010250000|2022-02-16 11:17:30|15787.92|15667.92|15788.48|15668.48|15788.48|15668.48|15787.81|15667.81|9
1645010260000|2022-02-16 11:17:40|15788.56|15668.56|15789.02|15669.02|15789.02|15669.02|15788.54|15668.54|9
1645010270000|2022-02-16 11:17:50|15789.08|15669.08|15790.04|15670.04|15790.11|15670.11|15789.01|15669.01|8
1645010280000|2022-02-16 11:18:00|15790.13|15670.13|15792.75|15672.75|15792.77|15672.77|15790.13|15670.13|10
1645010290000|2022-02-16 11:18:10|15793.06|15673.06|15792.07|15672.07|15793.06|15673.06|15792.07|15672.07|10
1645010300000|2022-02-16 11:18:20|15791.77|15671.77|15790.85|15670.85|15791.77|15671.77|15790.78|15670.78|9
1645010310000|2022-02-16 11:18:30|15791.1|15671.1|15791.8|15671.8|15792.59|15672.59|15791.1|15671.1|10
1645010320000|2022-02-16 11:18:40|15791.89|15671.89|15792.33|15672.33|15792.33|15672.33|15791.45|15671.45|9
1645010330000|2022-02-16 11:18:50|15792.3|15672.3|15792.12|15672.12|15792.34|15672.34|15792.12|15672.12|7
1645010340000|2022-02-16 11:19:00|15792.39|15672.39|15793.21|15673.21|15793.21|15673.21|15792.3|15672.3|10
1645010350000|2022-02-16 11:19:10|15793.09|15673.09|15793.82|15673.82|15794.4|15674.4|15793.09|15673.09|10
1645010360000|2022-02-16 11:19:20|15793.94|15673.94|15793.44|15673.44|15793.94|15673.94|15793.26|15673.26|9
1645010370000|2022-02-16 11:19:30|15793.64|15673.64|15792.97|15672.97|15793.72|15673.72|15792.97|15672.97|10
1645010380000|2022-02-16 11:19:40|15792.74|15672.74|15792.37|15672.37|15793.16|15673.16|15792.37|15672.37|7
1645010390000|2022-02-16 11:19:50|15792.41|15672.41|15790.81|15670.81|15792.58|15672.58|15790.81|15670.81|10
1645010400000|2022-02-16 11:20:00|15790.57|15670.57|15788.4|15668.4|15790.57|15670.57|15788.4|15668.4|9
1645010410000|2022-02-16 11:20:10|15788.34|15668.34|15787.94|15667.94|15788.34|15668.34|15787.24|15667.24|9
1645010420000|2022-02-16 11:20:20|15787.36|15667.36|15787.29|15667.29|15787.55|15667.55|15786.73|15666.73|8
1645010430000|2022-02-16 11:20:30|15787.67|15667.67|15788.31|15668.31|15788.32|15668.32|15787.67|15667.67|8
1645010440000|2022-02-16 11:20:40|15788.49|15668.49|15789.78|15669.78|15789.95|15669.95|15788.49|15668.49|10
1645010450000|2022-02-16 11:20:50|15790.15|15670.15|15790.04|15670.04|15790.26|15670.26|15789.95|15669.95|10
1645010460000|2022-02-16 11:21:00|15790.16|15670.16|15789.28|15669.28|15790.41|15670.41|15789.15|15669.15|8
1645010470000|2022-02-16 11:21:10|15789.22|15669.22|15789.53|15669.53|15789.68|15669.68|15789.18|15669.18|8
1645010480000|2022-02-16 11:21:20|15789.52|15669.52|15790.73|15670.73|15790.73|15670.73|15789.52|15669.52|7
1645010490000|2022-02-16 11:21:30|15790.81|15670.81|15791.68|15671.68|15791.82|15671.82|15790.81|15670.81|7
1645010500000|2022-02-16 11:21:40|15791.8|15671.8|15791.19|15671.19|15791.89|15671.89|15791.13|15671.13|9
1645010510000|2022-02-16 11:21:50|15791.4|15671.4|15792.52|15672.52|15792.52|15672.52|15791.4|15671.4|9
1645010520000|2022-02-16 11:22:00|15792.59|15672.59|15795.81|15675.81|15795.81|15675.81|15792.59|15672.59|10
1645010530000|2022-02-16 11:22:10|15795.8|15675.8|15796.37|15676.37|15796.37|15676.37|15795.15|15675.15|8
1645010540000|2022-02-16 11:22:20|15796.55|15676.55|15795.6|15675.6|15796.97|15676.97|15795.6|15675.6|9
1645010550000|2022-02-16 11:22:30|15795.38|15675.38|15795.04|15675.04|15795.59|15675.59|15794.96|15674.96|9
1645010560000|2022-02-16 11:22:40|15794.97|15674.97|15795.52|15675.52|15795.52|15675.52|15794.52|15674.52|9
1645010570000|2022-02-16 11:22:50|15795.5|15675.5|15794.06|15674.06|15795.5|15675.5|15794.06|15674.06|8
1645010580000|2022-02-16 11:23:00|15793.96|15673.96|15793.06|15673.06|15794.02|15674.02|15793.06|15673.06|10
1645010590000|2022-02-16 11:23:10|15792.97|15672.97|15791.74|15671.74|15792.97|15672.97|15791.51|15671.51|9
1645010600000|2022-02-16 11:23:20|15791.47|15671.47|15790.12|15670.12|15791.82|15671.82|15790.12|15670.12|10
1645010610000|2022-02-16 11:23:30|15789.49|15669.49|15787.47|15667.47|15789.49|15669.49|15787.46|15667.46|9
1645010620000|2022-02-16 11:23:40|15787.23|15667.23|15783.57|15663.57|15787.23|15667.23|15783.24|15663.24|10
1645010630000|2022-02-16 11:23:50|15783.04|15663.04|15782.23|15662.23|15783.07|15663.07|15781.29|15661.29|10
1645010640000|2022-02-16 11:24:00|15781.93|15661.93|15780.76|15660.76|15781.93|15661.93|15780.46|15660.46|10
1645010650000|2022-02-16 11:24:10|15780.95|15660.95|15780.42|15660.42|15780.95|15660.95|15780.14|15660.14|9
1645010660000|2022-02-16 11:24:20|15780.44|15660.44|15781.06|15661.06|15781.06|15661.06|15780.44|15660.44|9
1645010670000|2022-02-16 11:24:30|15781.48|15661.48|15781.56|15661.56|15781.92|15661.92|15781.21|15661.21|10
1645010680000|2022-02-16 11:24:40|15781.49|15661.49|15780.61|15660.61|15781.49|15661.49|15780.61|15660.61|8
1645010690000|2022-02-16 11:24:50|15780.55|15660.55|15779.97|15659.97|15780.62|15660.62|15779.97|15659.97|9
1645010700000|2022-02-16 11:25:00|15780.48|15660.48|15780.84|15660.84|15780.84|15660.84|15780.18|15660.18|7
1645010710000|2022-02-16 11:25:10|15780.81|15660.81|15780.7|15660.7|15781.15|15661.15|15780.68|15660.68|8
1645010720000|2022-02-16 11:25:20|15780.74|15660.74|15781.44|15661.44|15781.58|15661.58|15780.74|15660.74|9
1645010730000|2022-02-16 11:25:30|15781.42|15661.42|15781.75|15661.75|15781.76|15661.76|15781.42|15661.42|8
1645010740000|2022-02-16 11:25:40|15781.61|15661.61|15782.17|15662.17|15782.17|15662.17|15781.61|15661.61|6
1645010750000|2022-02-16 11:25:50|15781.58|15661.58|15781.61|15661.61|15781.69|15661.69|15781.52|15661.52|6
1645010760000|2022-02-16 11:26:00|15781.53|15661.53|15777.94|15657.94|15781.53|15661.53|15777.94|15657.94|10
1645010770000|2022-02-16 11:26:10|15777.58|15657.58|15776.7|15656.7|15777.58|15657.58|15776.66|15656.66|10
1645010780000|2022-02-16 11:26:20|15776.46|15656.46|15774.17|15654.17|15776.46|15656.46|15774.13|15654.13|10
1645010790000|2022-02-16 11:26:30|15774.13|15654.13|15774.05|15654.05|15774.51|15654.51|15773.83|15653.83|10
1645010800000|2022-02-16 11:26:40|15774.19|15654.19|15775.74|15655.74|15775.74|15655.74|15774.19|15654.19|10
1645010810000|2022-02-16 11:26:50|15775.82|15655.82|15776.8|15656.8|15777.16|15657.16|15775.82|15655.82|10
1645010820000|2022-02-16 11:27:00|15776.88|15656.88|15776.45|15656.45|15776.88|15656.88|15776.45|15656.45|10
1645010830000|2022-02-16 11:27:10|15776.49|15656.49|15773.47|15653.47|15776.64|15656.64|15773.47|15653.47|10
1645010840000|2022-02-16 11:27:20|15773.15|15653.15|15772.58|15652.58|15773.18|15653.18|15772.58|15652.58|9
1645010850000|2022-02-16 11:27:30|15772.24|15652.24|15772.1|15652.1|15772.48|15652.48|15772.04|15652.04|10
1645010860000|2022-02-16 11:27:40|15772|15652|15771.83|15651.83|15772|15652|15771.75|15651.75|9
1645010870000|2022-02-16 11:27:50|15772.4|15652.4|15769.8|15649.8|15772.4|15652.4|15769.8|15649.8|10
1645010880000|2022-02-16 11:28:00|15770.21|15650.21|15768.44|15648.44|15770.21|15650.21|15768.44|15648.44|9
1645010890000|2022-02-16 11:28:10|15768.28|15648.28|15767.4|15647.4|15768.28|15648.28|15766.93|15646.93|10
1645010900000|2022-02-16 11:28:20|15767.34|15647.34|15767.65|15647.65|15767.65|15647.65|15767.34|15647.34|8
1645010910000|2022-02-16 11:28:30|15767.51|15647.51|15767|15647|15767.59|15647.59|15766.96|15646.96|9
1645010920000|2022-02-16 11:28:40|15767.05|15647.05|15764.52|15644.52|15767.05|15647.05|15764.37|15644.37|10
1645010930000|2022-02-16 11:28:50|15764.48|15644.48|15763.08|15643.08|15764.58|15644.58|15763.08|15643.08|10
1645010940000|2022-02-16 11:29:00|15763.45|15643.45|15762.5|15642.5|15763.45|15643.45|15762.5|15642.5|10
1645010950000|2022-02-16 11:29:10|15762.87|15642.87|15762.78|15642.78|15763.02|15643.02|15762.59|15642.59|8
1645010960000|2022-02-16 11:29:20|15763.12|15643.12|15764.36|15644.36|15764.36|15644.36|15763.12|15643.12|8
1645010970000|2022-02-16 11:29:30|15765.02|15645.02|15765.28|15645.28|15765.54|15645.54|15765.02|15645.02|7
1645010980000|2022-02-16 11:29:40|15765.49|15645.49|15765.66|15645.66|15765.66|15645.66|15765.03|15645.03|8
1645010990000|2022-02-16 11:29:50|15765.67|15645.67|15765.97|15645.97|15766.13|15646.13|15765.67|15645.67|10
1645011000000|2022-02-16 11:30:00|15766.01|15646.01|15765.42|15645.42|15766.08|15646.08|15765.42|15645.42|10
1645011010000|2022-02-16 11:30:10|15765.58|15645.58|15763.97|15643.97|15765.58|15645.58|15763.97|15643.97|9
1645011020000|2022-02-16 11:30:20|15763.81|15643.81|15762.59|15642.59|15763.81|15643.81|15762.33|15642.33|10
1645011030000|2022-02-16 11:30:30|15762.7|15642.7|15762.74|15642.74|15763.19|15643.19|15762.63|15642.63|10
1645011040000|2022-02-16 11:30:40|15762.83|15642.83|15762.09|15642.09|15762.84|15642.84|15762.09|15642.09|8
1645011050000|2022-02-16 11:30:50|15762.03|15642.03|15762.92|15642.92|15762.97|15642.97|15761.98|15641.98|10
1645011060000|2022-02-16 11:31:00|15762.95|15642.95|15762.92|15642.92|15763.5|15643.5|15762.92|15642.92|9
1645011070000|2022-02-16 11:31:10|15762.93|15642.93|15764.31|15644.31|15764.31|15644.31|15762.81|15642.81|10
1645011080000|2022-02-16 11:31:20|15764.45|15644.45|15764.38|15644.38|15764.93|15644.93|15764.38|15644.38|8
1645011090000|2022-02-16 11:31:30|15764.89|15644.89|15765.6|15645.6|15765.6|15645.6|15764.89|15644.89|8
1645011100000|2022-02-16 11:31:40|15766.12|15646.12|15766.27|15646.27|15766.28|15646.28|15765.88|15645.88|9
1645011110000|2022-02-16 11:31:50|15766.54|15646.54|15765.26|15645.26|15766.56|15646.56|15765.26|15645.26|9
1645011120000|2022-02-16 11:32:00|15765.23|15645.23|15765.33|15645.33|15765.42|15645.42|15765.16|15645.16|10
1645011130000|2022-02-16 11:32:10|15765.9|15645.9|15766.51|15646.51|15766.63|15646.63|15765.82|15645.82|9
1645011140000|2022-02-16 11:32:20|15766.54|15646.54|15766.48|15646.48|15766.54|15646.54|15766.32|15646.32|8
1645011150000|2022-02-16 11:32:30|15765.54|15645.54|15766.07|15646.07|15766.07|15646.07|15764.71|15644.71|10
1645011160000|2022-02-16 11:32:40|15766.99|15646.99|15769.18|15649.18|15769.18|15649.18|15766.55|15646.55|10
1645011170000|2022-02-16 11:32:50|15769.22|15649.22|15770.55|15650.55|15770.66|15650.66|15768.95|15648.95|8
1645011180000|2022-02-16 11:33:00|15770.71|15650.71|15770.12|15650.12|15770.88|15650.88|15770.12|15650.12|10
1645011190000|2022-02-16 11:33:10|15770.11|15650.11|15770.32|15650.32|15770.32|15650.32|15768.94|15648.94|10
1645011200000|2022-02-16 11:33:20|15770.39|15650.39|15771|15651|15771.07|15651.07|15770.29|15650.29|9
1645011210000|2022-02-16 11:33:30|15771.04|15651.04|15771.43|15651.43|15771.47|15651.47|15771.04|15651.04|10
1645011220000|2022-02-16 11:33:40|15771.9|15651.9|15772.38|15652.38|15772.38|15652.38|15771.7|15651.7|10
1645011230000|2022-02-16 11:33:50|15772.29|15652.29|15772.45|15652.45|15772.67|15652.67|15772.29|15652.29|8
1645011240000|2022-02-16 11:34:00|15772.34|15652.34|15770|15650|15772.34|15652.34|15769.91|15649.91|10
1645011250000|2022-02-16 11:34:10|15769.96|15649.96|15768.24|15648.24|15770.04|15650.04|15768.07|15648.07|10
1645011260000|2022-02-16 11:34:20|15768.22|15648.22|15768.02|15648.02|15768.22|15648.22|15767.48|15647.48|8
1645011270000|2022-02-16 11:34:30|15768.17|15648.17|15766.91|15646.91|15768.17|15648.17|15766.91|15646.91|9
1645011280000|2022-02-16 11:34:40|15766.86|15646.86|15767.21|15647.21|15767.6|15647.6|15766.8|15646.8|10
1645011290000|2022-02-16 11:34:50|15767.3|15647.3|15765.84|15645.84|15767.74|15647.74|15765.84|15645.84|9
1645011300000|2022-02-16 11:35:00|15765.82|15645.82|15766.12|15646.12|15766.14|15646.14|15765.37|15645.37|7
1645011310000|2022-02-16 11:35:10|15766.36|15646.36|15766.57|15646.57|15766.57|15646.57|15766.26|15646.26|9
1645011320000|2022-02-16 11:35:20|15766.39|15646.39|15766.48|15646.48|15766.52|15646.52|15766.17|15646.17|8
1645011330000|2022-02-16 11:35:30|15766.46|15646.46|15765.89|15645.89|15766.53|15646.53|15765.84|15645.84|8
1645011340000|2022-02-16 11:35:40|15765.84|15645.84|15767.57|15647.57|15767.57|15647.57|15765.84|15645.84|9
1645011350000|2022-02-16 11:35:50|15768.19|15648.19|15771.18|15651.18|15771.18|15651.18|15768.06|15648.06|9
1645011360000|2022-02-16 11:36:00|15771.16|15651.16|15771.01|15651.01|15771.16|15651.16|15770.8|15650.8|10
1645011370000|2022-02-16 11:36:10|15771.74|15651.74|15771.18|15651.18|15771.74|15651.74|15771.03|15651.03|10
1645011380000|2022-02-16 11:36:20|15771.35|15651.35|15771.58|15651.58|15771.85|15651.85|15771.35|15651.35|9
1645011390000|2022-02-16 11:36:30|15771.7|15651.7|15771.95|15651.95|15772.11|15652.11|15771.7|15651.7|9
1645011400000|2022-02-16 11:36:40|15772.05|15652.05|15772.57|15652.57|15772.66|15652.66|15771.82|15651.82|9
1645011410000|2022-02-16 11:36:50|15772.45|15652.45|15771.57|15651.57|15772.56|15652.56|15771.46|15651.46|10
1645011420000|2022-02-16 11:37:00|15771.52|15651.52|15772.3|15652.3|15772.4|15652.4|15771.46|15651.46|8
1645011430000|2022-02-16 11:37:10|15772.32|15652.32|15774.29|15654.29|15774.29|15654.29|15772.29|15652.29|9
1645011440000|2022-02-16 11:37:20|15773.91|15653.91|15775.33|15655.33|15775.52|15655.52|15773.91|15653.91|9
1645011450000|2022-02-16 11:37:30|15775.42|15655.42|15775.84|15655.84|15775.89|15655.89|15775.36|15655.36|8
1645011460000|2022-02-16 11:37:40|15776.1|15656.1|15777.35|15657.35|15777.35|15657.35|15775.93|15655.93|10
1645011470000|2022-02-16 11:37:50|15777.47|15657.47|15779.07|15659.07|15779.07|15659.07|15777.47|15657.47|10
1645011480000|2022-02-16 11:38:00|15779.09|15659.09|15782.1|15662.1|15782.1|15662.1|15779.09|15659.09|10
1645011490000|2022-02-16 11:38:10|15783.23|15663.23|15788.05|15668.05|15788.05|15668.05|15783.23|15663.23|10
1645011500000|2022-02-16 11:38:20|15788.28|15668.28|15791.45|15671.45|15791.46|15671.46|15788.28|15668.28|9
1645011510000|2022-02-16 11:38:30|15791.18|15671.18|15792.9|15672.9|15793.19|15673.19|15791.18|15671.18|10
1645011520000|2022-02-16 11:38:40|15793|15673|15793.37|15673.37|15793.73|15673.73|15792.96|15672.96|7
1645011530000|2022-02-16 11:38:50|15793.43|15673.43|15793.14|15673.14|15793.49|15673.49|15792.47|15672.47|10
1645011540000|2022-02-16 11:39:00|15793.42|15673.42|15793.09|15673.09|15793.7|15673.7|15793.03|15673.03|9
1645011550000|2022-02-16 11:39:10|15792.88|15672.88|15794.77|15674.77|15794.77|15674.77|15792.88|15672.88|10
1645011560000|2022-02-16 11:39:20|15794.76|15674.76|15795.23|15675.23|15795.23|15675.23|15794.71|15674.71|10
1645011570000|2022-02-16 11:39:30|15795.1|15675.1|15794.96|15674.96|15795.43|15675.43|15794.83|15674.83|9
1645011580000|2022-02-16 11:39:40|15794.89|15674.89|15795.46|15675.46|15795.6|15675.6|15794.89|15674.89|8
1645011590000|2022-02-16 11:39:50|15795.41|15675.41|15795.54|15675.54|15795.66|15675.66|15795.32|15675.32|8
1645011600000|2022-02-16 11:40:00|15795.57|15675.57|15797.58|15677.58|15797.58|15677.58|15795.49|15675.49|10
1645011610000|2022-02-16 11:40:10|15797.43|15677.43|15797.98|15677.98|15798.04|15678.04|15797.43|15677.43|9
1645011620000|2022-02-16 11:40:20|15798.23|15678.23|15797.7|15677.7|15798.23|15678.23|15797.7|15677.7|10
1645011630000|2022-02-16 11:40:30|15797.66|15677.66|15797.05|15677.05|15797.66|15677.66|15797|15677|9
1645011640000|2022-02-16 11:40:40|15797.13|15677.13|15798.03|15678.03|15798.03|15678.03|15796.89|15676.89|10
1645011650000|2022-02-16 11:40:50|15798.13|15678.13|15798.38|15678.38|15798.45|15678.45|15798.08|15678.08|9
1645011660000|2022-02-16 11:41:00|15798.34|15678.34|15798.91|15678.91|15798.91|15678.91|15798.34|15678.34|9
1645011670000|2022-02-16 11:41:10|15799.05|15679.05|15798.88|15678.88|15799.36|15679.36|15798.75|15678.75|10
1645011680000|2022-02-16 11:41:20|15799.01|15679.01|15798.64|15678.64|15799.22|15679.22|15798.64|15678.64|9
1645011690000|2022-02-16 11:41:30|15798.74|15678.74|15796.36|15676.36|15798.85|15678.85|15796.28|15676.28|9
1645011700000|2022-02-16 11:41:40|15796.33|15676.33|15795.88|15675.88|15796.69|15676.69|15795.88|15675.88|8
1645011710000|2022-02-16 11:41:50|15795.89|15675.89|15795.52|15675.52|15795.89|15675.89|15795.41|15675.41|9
1645011720000|2022-02-16 11:42:00|15795.48|15675.48|15795|15675|15795.48|15675.48|15794.82|15674.82|9
1645011730000|2022-02-16 11:42:10|15794.97|15674.97|15796.32|15676.32|15796.32|15676.32|15794.97|15674.97|10
1645011740000|2022-02-16 11:42:20|15796.07|15676.07|15795.65|15675.65|15796.11|15676.11|15795.65|15675.65|9
1645011750000|2022-02-16 11:42:30|15795.55|15675.55|15795.53|15675.53|15795.63|15675.63|15795.31|15675.31|8
1645011760000|2022-02-16 11:42:40|15795.87|15675.87|15795.73|15675.73|15796.26|15676.26|15795.31|15675.31|10
1645011770000|2022-02-16 11:42:50|15795.66|15675.66|15794.8|15674.8|15795.69|15675.69|15794.63|15674.63|8
1645011780000|2022-02-16 11:43:00|15794.83|15674.83|15794.24|15674.24|15794.83|15674.83|15794.24|15674.24|10
1645011790000|2022-02-16 11:43:10|15793.83|15673.83|15793.8|15673.8|15795.01|15675.01|15793.66|15673.66|10
1645011800000|2022-02-16 11:43:20|15793.86|15673.86|15794.05|15674.05|15794.37|15674.37|15793.86|15673.86|10
1645011810000|2022-02-16 11:43:30|15793.72|15673.72|15790.79|15670.79|15793.72|15673.72|15790.79|15670.79|9
1645011820000|2022-02-16 11:43:40|15790.31|15670.31|15789.22|15669.22|15790.5|15670.5|15789.22|15669.22|10
1645011830000|2022-02-16 11:43:50|15787.97|15667.97|15786.62|15666.62|15787.97|15667.97|15786.62|15666.62|10
1645011840000|2022-02-16 11:44:00|15786.59|15666.59|15786.1|15666.1|15786.59|15666.59|15785.35|15665.35|8
1645011850000|2022-02-16 11:44:10|15786.07|15666.07|15785.5|15665.5|15786.37|15666.37|15785.4|15665.4|9
1645011860000|2022-02-16 11:44:20|15785.52|15665.52|15784.54|15664.54|15785.65|15665.65|15784.54|15664.54|9
1645011870000|2022-02-16 11:44:30|15784.63|15664.63|15784.04|15664.04|15784.63|15664.63|15783.95|15663.95|9
1645011880000|2022-02-16 11:44:40|15784.06|15664.06|15784.42|15664.42|15784.89|15664.89|15784|15664|10
1645011890000|2022-02-16 11:44:50|15784.28|15664.28|15782.38|15662.38|15784.28|15664.28|15782.35|15662.35|10
1645011900000|2022-02-16 11:45:00|15782.28|15662.28|15783.05|15663.05|15783.63|15663.63|15782.08|15662.08|10
1645011910000|2022-02-16 11:45:10|15783.04|15663.04|15785.87|15665.87|15786.21|15666.21|15782.91|15662.91|10
1645011920000|2022-02-16 11:45:20|15786.18|15666.18|15787.09|15667.09|15787.09|15667.09|15786.18|15666.18|10
1645011930000|2022-02-16 11:45:30|15786.97|15666.97|15788.63|15668.63|15788.63|15668.63|15786.97|15666.97|10
1645011940000|2022-02-16 11:45:40|15788.91|15668.91|15791.46|15671.46|15791.46|15671.46|15788.91|15668.91|10
1645011950000|2022-02-16 11:45:50|15791.51|15671.51|15791.08|15671.08|15791.51|15671.51|15790.59|15670.59|10
1645011960000|2022-02-16 11:46:00|15790.95|15670.95|15791|15671|15791.57|15671.57|15790.95|15670.95|10
1645011970000|2022-02-16 11:46:10|15791.02|15671.02|15791.01|15671.01|15791.06|15671.06|15790.56|15670.56|10
1645011980000|2022-02-16 11:46:20|15791.08|15671.08|15791.57|15671.57|15791.57|15671.57|15790.75|15670.75|8
1645011990000|2022-02-16 11:46:30|15791.61|15671.61|15791.97|15671.97|15791.97|15671.97|15791.28|15671.28|8
1645012000000|2022-02-16 11:46:40|15792.03|15672.03|15791.02|15671.02|15792.03|15672.03|15791.02|15671.02|9
1645012010000|2022-02-16 11:46:50|15790.41|15670.41|15789.97|15669.97|15790.62|15670.62|15789.97|15669.97|10
1645012020000|2022-02-16 11:47:00|15789.87|15669.87|15789.58|15669.58|15790.05|15670.05|15789.44|15669.44|10
1645012030000|2022-02-16 11:47:10|15789.32|15669.32|15788.94|15668.94|15789.36|15669.36|15788.94|15668.94|8
1645012040000|2022-02-16 11:47:20|15788.5|15668.5|15786.99|15666.99|15788.5|15668.5|15786.99|15666.99|10
1645012050000|2022-02-16 11:47:30|15786.91|15666.91|15786.09|15666.09|15786.91|15666.91|15785.85|15665.85|9
1645012060000|2022-02-16 11:47:40|15786.12|15666.12|15786.43|15666.43|15786.56|15666.56|15786.05|15666.05|7
1645012070000|2022-02-16 11:47:50|15786.41|15666.41|15786.18|15666.18|15786.41|15666.41|15786.09|15666.09|9
1645012080000|2022-02-16 11:48:00|15786.16|15666.16|15786.23|15666.23|15786.33|15666.33|15786.09|15666.09|8
1645012090000|2022-02-16 11:48:10|15786.11|15666.11|15785.73|15665.73|15786.34|15666.34|15785.69|15665.69|8
1645012100000|2022-02-16 11:48:20|15786.05|15666.05|15787.02|15667.02|15787.08|15667.08|15785.82|15665.82|9
1645012110000|2022-02-16 11:48:30|15787.25|15667.25|15788.7|15668.7|15788.7|15668.7|15787.14|15667.14|10
1645012120000|2022-02-16 11:48:40|15789.12|15669.12|15788.83|15668.83|15789.12|15669.12|15788.83|15668.83|10
1645012130000|2022-02-16 11:48:50|15789.22|15669.22|15789.57|15669.57|15789.69|15669.69|15788.98|15668.98|10
1645012140000|2022-02-16 11:49:00|15789.55|15669.55|15789.84|15669.84|15790.03|15670.03|15789.55|15669.55|9
1645012150000|2022-02-16 11:49:10|15790|15670|15788.76|15668.76|15790.06|15670.06|15788.52|15668.52|10
1645012160000|2022-02-16 11:49:20|15788.65|15668.65|15785.82|15665.82|15788.65|15668.65|15785.82|15665.82|10
1645012170000|2022-02-16 11:49:30|15785.86|15665.86|15784.1|15664.1|15785.92|15665.92|15783.96|15663.96|10
1645012180000|2022-02-16 11:49:40|15784.16|15664.16|15783.94|15663.94|15784.35|15664.35|15783.94|15663.94|9
1645012190000|2022-02-16 11:49:50|15783.45|15663.45|15784.24|15664.24|15784.65|15664.65|15783.45|15663.45|9
1645012200000|2022-02-16 11:50:00|15784.81|15664.81|15782.32|15662.32|15784.81|15664.81|15782.32|15662.32|10
1645012210000|2022-02-16 11:50:10|15781.81|15661.81|15783.45|15663.45|15783.45|15663.45|15781.81|15661.81|10
1645012220000|2022-02-16 11:50:20|15783.78|15663.78|15784.46|15664.46|15784.46|15664.46|15783.78|15663.78|10
1645012230000|2022-02-16 11:50:30|15784.47|15664.47|15785.01|15665.01|15785.17|15665.17|15784.47|15664.47|10
1645012240000|2022-02-16 11:50:40|15785.1|15665.1|15786.47|15666.47|15786.47|15666.47|15785.1|15665.1|10
1645012250000|2022-02-16 11:50:50|15786.34|15666.34|15786.85|15666.85|15786.85|15666.85|15786.11|15666.11|10
1645012260000|2022-02-16 11:51:00|15786.89|15666.89|15786.95|15666.95|15787.14|15667.14|15786.89|15666.89|8
1645012270000|2022-02-16 11:51:10|15786.98|15666.98|15787.07|15667.07|15787.07|15667.07|15786.44|15666.44|10
1645012280000|2022-02-16 11:51:20|15787.04|15667.04|15787.61|15667.61|15787.86|15667.86|15786.44|15666.44|10
1645012290000|2022-02-16 11:51:30|15787.73|15667.73|15787.06|15667.06|15787.73|15667.73|15787.06|15667.06|10
1645012300000|2022-02-16 11:51:40|15787.2|15667.2|15786.27|15666.27|15787.2|15667.2|15786.27|15666.27|10
1645012310000|2022-02-16 11:51:50|15786.44|15666.44|15786.55|15666.55|15786.65|15666.65|15786.44|15666.44|8
1645012320000|2022-02-16 11:52:00|15786.95|15666.95|15787.03|15667.03|15787.3|15667.3|15786.67|15666.67|9
1645012330000|2022-02-16 11:52:10|15786.88|15666.88|15787.79|15667.79|15787.96|15667.96|15786.88|15666.88|8
1645012340000|2022-02-16 11:52:20|15787.69|15667.69|15787.98|15667.98|15787.98|15667.98|15787.3|15667.3|8
1645012350000|2022-02-16 11:52:30|15787.83|15667.83|15786.99|15666.99|15787.92|15667.92|15786.99|15666.99|9
1645012360000|2022-02-16 11:52:40|15787.67|15667.67|15787.84|15667.84|15788.21|15668.21|15787.67|15667.67|7
1645012370000|2022-02-16 11:52:50|15787.93|15667.93|15787|15667|15788.04|15668.04|15787|15667|9
1645012380000|2022-02-16 11:53:00|15787.06|15667.06|15787.34|15667.34|15787.34|15667.34|15787.06|15667.06|8
1645012390000|2022-02-16 11:53:10|15787.61|15667.61|15788.28|15668.28|15788.5|15668.5|15787.61|15667.61|9
1645012400000|2022-02-16 11:53:20|15788.27|15668.27|15788.71|15668.71|15788.75|15668.75|15788.27|15668.27|9
1645012410000|2022-02-16 11:53:30|15788.78|15668.78|15789.46|15669.46|15789.46|15669.46|15788.67|15668.67|6
1645012420000|2022-02-16 11:53:40|15789.51|15669.51|15790.43|15670.43|15790.43|15670.43|15789.51|15669.51|9
1645012430000|2022-02-16 11:53:50|15790.67|15670.67|15790.54|15670.54|15790.85|15670.85|15790.5|15670.5|10
1645012440000|2022-02-16 11:54:00|15790.66|15670.66|15790.36|15670.36|15790.9|15670.9|15790.36|15670.36|8
1645012450000|2022-02-16 11:54:10|15790.24|15670.24|15789.59|15669.59|15790.24|15670.24|15789.59|15669.59|9
1645012460000|2022-02-16 11:54:20|15789.12|15669.12|15788.95|15668.95|15789.24|15669.24|15788.95|15668.95|6
1645012470000|2022-02-16 11:54:30|15788.67|15668.67|15788.11|15668.11|15788.71|15668.71|15788.11|15668.11|8
1645012480000|2022-02-16 11:54:40|15788.24|15668.24|15788.81|15668.81|15788.81|15668.81|15788.24|15668.24|9
1645012490000|2022-02-16 11:54:50|15788.78|15668.78|15789.23|15669.23|15789.23|15669.23|15788.76|15668.76|8
1645012500000|2022-02-16 11:55:00|15789.38|15669.38|15789.58|15669.58|15790.03|15670.03|15789.38|15669.38|10
1645012510000|2022-02-16 11:55:10|15789.67|15669.67|15787.7|15667.7|15789.67|15669.67|15787.61|15667.61|7
1645012520000|2022-02-16 11:55:20|15787.71|15667.71|15789.71|15669.71|15789.71|15669.71|15787.71|15667.71|10
1645012530000|2022-02-16 11:55:30|15789.51|15669.51|15791.38|15671.38|15791.38|15671.38|15789.51|15669.51|9
1645012540000|2022-02-16 11:55:40|15791.49|15671.49|15794.04|15674.04|15794.04|15674.04|15791.49|15671.49|9
1645012550000|2022-02-16 11:55:50|15793.96|15673.96|15795.58|15675.58|15795.61|15675.61|15793.96|15673.96|10
1645012560000|2022-02-16 11:56:00|15795.98|15675.98|15796.55|15676.55|15796.7|15676.7|15795.79|15675.79|8
1645012570000|2022-02-16 11:56:10|15796.5|15676.5|15795.54|15675.54|15796.78|15676.78|15795.47|15675.47|9
1645012580000|2022-02-16 11:56:20|15795.38|15675.38|15796.81|15676.81|15796.81|15676.81|15795.38|15675.38|10
1645012590000|2022-02-16 11:56:30|15796.59|15676.59|15797.32|15677.32|15797.32|15677.32|15796.47|15676.47|8
1645012600000|2022-02-16 11:56:40|15797.31|15677.31|15797.9|15677.9|15797.96|15677.96|15797.31|15677.31|10
1645012610000|2022-02-16 11:56:50|15797.74|15677.74|15797.35|15677.35|15797.74|15677.74|15796.6|15676.6|9
1645012620000|2022-02-16 11:57:00|15797.23|15677.23|15796.53|15676.53|15797.27|15677.27|15796.53|15676.53|10
1645012630000|2022-02-16 11:57:10|15796.22|15676.22|15796.48|15676.48|15796.76|15676.76|15796.22|15676.22|9
1645012640000|2022-02-16 11:57:20|15796.22|15676.22|15796.84|15676.84|15797|15677|15796|15676|10
1645012650000|2022-02-16 11:57:30|15796.46|15676.46|15796.82|15676.82|15797.01|15677.01|15796.46|15676.46|10
1645012660000|2022-02-16 11:57:40|15797.17|15677.17|15798.34|15678.34|15798.34|15678.34|15797.17|15677.17|9
1645012670000|2022-02-16 11:57:50|15797.78|15677.78|15798.42|15678.42|15798.46|15678.46|15797.68|15677.68|8
1645012680000|2022-02-16 11:58:00|15798.53|15678.53|15799.28|15679.28|15799.28|15679.28|15798.45|15678.45|8
1645012690000|2022-02-16 11:58:10|15799.5|15679.5|15800.81|15680.81|15801.15|15681.15|15799.45|15679.45|9
1645012700000|2022-02-16 11:58:20|15800.97|15680.97|15802.02|15682.02|15802.27|15682.27|15800.97|15680.97|9
1645012710000|2022-02-16 11:58:30|15802.03|15682.03|15804.79|15684.79|15804.79|15684.79|15801.98|15681.98|10
1645012720000|2022-02-16 11:58:40|15804.83|15684.83|15805.59|15685.59|15805.7|15685.7|15804.83|15684.83|9
1645012730000|2022-02-16 11:58:50|15805.67|15685.67|15804.37|15684.37|15805.83|15685.83|15803.97|15683.97|10
1645012740000|2022-02-16 11:59:00|15804.17|15684.17|15803.03|15683.03|15804.17|15684.17|15803.01|15683.01|9
1645012750000|2022-02-16 11:59:10|15802.58|15682.58|15800.7|15680.7|15802.92|15682.92|15800.7|15680.7|10
1645012760000|2022-02-16 11:59:20|15800.66|15680.66|15797.6|15677.6|15800.66|15680.66|15797.6|15677.6|8
1645012770000|2022-02-16 11:59:30|15797.22|15677.22|15795.38|15675.38|15797.22|15677.22|15795.38|15675.38|9
1645012780000|2022-02-16 11:59:40|15794.99|15674.99|15793.99|15673.99|15794.99|15674.99|15793.81|15673.81|9
1645012790000|2022-02-16 11:59:50|15794.03|15674.03|15794.98|15674.98|15795.05|15675.05|15793.94|15673.94|9
1645012800000|2022-02-16 12:00:00|15795.12|15675.12|15794.77|15674.77|15795.21|15675.21|15794.66|15674.66|9
1645012810000|2022-02-16 12:00:10|15794.92|15674.92|15793.67|15673.67|15794.92|15674.92|15793.06|15673.06|9
1645012820000|2022-02-16 12:00:20|15793.65|15673.65|15790.06|15670.06|15793.65|15673.65|15790.06|15670.06|10
1645012830000|2022-02-16 12:00:30|15789.32|15669.32|15786.97|15666.97|15789.8|15669.8|15786.97|15666.97|10
1645012840000|2022-02-16 12:00:40|15786.82|15666.82|15784.92|15664.92|15786.82|15666.82|15784.83|15664.83|10
1645012850000|2022-02-16 12:00:50|15785.01|15665.01|15784.41|15664.41|15785.01|15665.01|15784.23|15664.23|8
1645012860000|2022-02-16 12:01:00|15784.46|15664.46|15784.92|15664.92|15784.92|15664.92|15784.46|15664.46|10
1645012870000|2022-02-16 12:01:10|15785.33|15665.33|15787.03|15667.03|15787.03|15667.03|15785.14|15665.14|10
1645012880000|2022-02-16 12:01:20|15787.11|15667.11|15786.88|15666.88|15787.37|15667.37|15786.88|15666.88|9
1645012890000|2022-02-16 12:01:30|15787.59|15667.59|15787.28|15667.28|15787.59|15667.59|15787.28|15667.28|10
1645012900000|2022-02-16 12:01:40|15787.1|15667.1|15786.48|15666.48|15787.15|15667.15|15786.27|15666.27|10
1645012910000|2022-02-16 12:01:50|15786.79|15666.79|15787.25|15667.25|15787.53|15667.53|15786.79|15666.79|9
1645012920000|2022-02-16 12:02:00|15787.22|15667.22|15787.39|15667.39|15787.55|15667.55|15787.22|15667.22|8
1645012930000|2022-02-16 12:02:10|15787.38|15667.38|15788.06|15668.06|15788.2|15668.2|15787.03|15667.03|10
1645012940000|2022-02-16 12:02:20|15788.18|15668.18|15789.23|15669.23|15789.23|15669.23|15787.86|15667.86|9
1645012950000|2022-02-16 12:02:30|15789.38|15669.38|15789.17|15669.17|15790.08|15670.08|15789.17|15669.17|10
1645012960000|2022-02-16 12:02:40|15789.14|15669.14|15789.04|15669.04|15789.14|15669.14|15788.64|15668.64|10
1645012970000|2022-02-16 12:02:50|15789.01|15669.01|15789.76|15669.76|15789.76|15669.76|15789.01|15669.01|10
1645012980000|2022-02-16 12:03:00|15789.51|15669.51|15790.68|15670.68|15790.68|15670.68|15789.26|15669.26|10
1645012990000|2022-02-16 12:03:10|15791.36|15671.36|15791.53|15671.53|15791.58|15671.58|15791.1|15671.1|10
1645013000000|2022-02-16 12:03:20|15791.47|15671.47|15792.08|15672.08|15792.18|15672.18|15791.45|15671.45|10
1645013010000|2022-02-16 12:03:30|15792.09|15672.09|15792.59|15672.59|15792.61|15672.61|15791.88|15671.88|7
1645013020000|2022-02-16 12:03:40|15792.7|15672.7|15793.69|15673.69|15793.69|15673.69|15792.36|15672.36|10
1645013030000|2022-02-16 12:03:50|15793.72|15673.72|15796.08|15676.08|15796.08|15676.08|15793.72|15673.72|9
1645013040000|2022-02-16 12:04:00|15796.01|15676.01|15798.71|15678.71|15798.71|15678.71|15796.01|15676.01|10
1645013050000|2022-02-16 12:04:10|15799.12|15679.12|15799.8|15679.8|15799.94|15679.94|15799.12|15679.12|10
1645013060000|2022-02-16 12:04:20|15799.97|15679.97|15799.77|15679.77|15799.97|15679.97|15799.57|15679.57|8
1645013070000|2022-02-16 12:04:30|15800.53|15680.53|15802.2|15682.2|15802.23|15682.23|15800.53|15680.53|10
1645013080000|2022-02-16 12:04:40|15802.35|15682.35|15801.67|15681.67|15802.81|15682.81|15801.61|15681.61|9
1645013090000|2022-02-16 12:04:50|15801.34|15681.34|15803.47|15683.47|15803.47|15683.47|15800.99|15680.99|10
1645013100000|2022-02-16 12:05:00|15803.65|15683.65|15803.94|15683.94|15804.22|15684.22|15803.65|15683.65|9
1645013110000|2022-02-16 12:05:10|15803.87|15683.87|15803.78|15683.78|15804.25|15684.25|15803.56|15683.56|10
1645013120000|2022-02-16 12:05:20|15803.43|15683.43|15804.3|15684.3|15804.3|15684.3|15803.13|15683.13|10
1645013130000|2022-02-16 12:05:30|15804.33|15684.33|15804.96|15684.96|15804.96|15684.96|15804.33|15684.33|10
1645013140000|2022-02-16 12:05:40|15804.92|15684.92|15804.55|15684.55|15804.92|15684.92|15804.32|15684.32|10
1645013150000|2022-02-16 12:05:50|15804.48|15684.48|15804.97|15684.97|15804.97|15684.97|15804.35|15684.35|9
1645013160000|2022-02-16 12:06:00|15804.89|15684.89|15803.22|15683.22|15804.98|15684.98|15803.22|15683.22|9
1645013170000|2022-02-16 12:06:10|15803.19|15683.19|15802.98|15682.98|15803.19|15683.19|15801.6|15681.6|10
1645013180000|2022-02-16 12:06:20|15803.05|15683.05|15804.1|15684.1|15804.1|15684.1|15803.05|15683.05|10
1645013190000|2022-02-16 12:06:30|15804.06|15684.06|15805.73|15685.73|15805.81|15685.81|15804.06|15684.06|10
1645013200000|2022-02-16 12:06:40|15805.9|15685.9|15805.5|15685.5|15807.01|15687.01|15805.31|15685.31|10
1645013210000|2022-02-16 12:06:50|15804.89|15684.89|15805.73|15685.73|15807.09|15687.09|15804.89|15684.89|10
1645013220000|2022-02-16 12:07:00|15805.66|15685.66|15806.2|15686.2|15806.2|15686.2|15805.57|15685.57|9
1645013230000|2022-02-16 12:07:10|15805.71|15685.71|15806.38|15686.38|15806.38|15686.38|15805.59|15685.59|10
1645013240000|2022-02-16 12:07:20|15806.49|15686.49|15807.96|15687.96|15808.23|15688.23|15806.49|15686.49|10
1645013250000|2022-02-16 12:07:30|15807.98|15687.98|15808.02|15688.02|15808.32|15688.32|15807.61|15687.61|10
1645013260000|2022-02-16 12:07:40|15808.14|15688.14|15810.58|15690.58|15810.58|15690.58|15807.99|15687.99|10
1645013270000|2022-02-16 12:07:50|15810.84|15690.84|15808.94|15688.94|15810.84|15690.84|15808.73|15688.73|10
1645013280000|2022-02-16 12:08:00|15808.57|15688.57|15809.12|15689.12|15809.2|15689.2|15808.57|15688.57|10
1645013290000|2022-02-16 12:08:10|15809.07|15689.07|15807.61|15687.61|15810.66|15690.66|15807.61|15687.61|10
1645013300000|2022-02-16 12:08:20|15807.36|15687.36|15805.32|15685.32|15807.36|15687.36|15805.31|15685.31|10
1645013310000|2022-02-16 12:08:30|15805.3|15685.3|15804.31|15684.31|15805.3|15685.3|15804.31|15684.31|9
1645013320000|2022-02-16 12:08:40|15804|15684|15804.04|15684.04|15804.5|15684.5|15804|15684|10
1645013330000|2022-02-16 12:08:50|15803.84|15683.84|15803.01|15683.01|15803.84|15683.84|15802.77|15682.77|8
1645013340000|2022-02-16 12:09:00|15802.87|15682.87|15801.91|15681.91|15803.91|15683.91|15801.91|15681.91|10
1645013350000|2022-02-16 12:09:10|15801.61|15681.61|15797.67|15677.67|15801.61|15681.61|15797.67|15677.67|10
1645013360000|2022-02-16 12:09:20|15796.78|15676.78|15785.14|15665.14|15796.78|15676.78|15785.14|15665.14|10
1645013370000|2022-02-16 12:09:30|15785.12|15665.12|15781.86|15661.86|15785.12|15665.12|15781.6|15661.6|10
1645013380000|2022-02-16 12:09:40|15781.8|15661.8|15781.08|15661.08|15781.8|15661.8|15781.08|15661.08|10
1645013390000|2022-02-16 12:09:50|15780.68|15660.68|15780.49|15660.49|15780.69|15660.69|15780.23|15660.23|10
1645013400000|2022-02-16 12:10:00|15780.47|15660.47|15777.72|15657.72|15780.47|15660.47|15777.72|15657.72|10
1645013410000|2022-02-16 12:10:10|15777.73|15657.73|15774.87|15654.87|15777.73|15657.73|15774.87|15654.87|9
1645013420000|2022-02-16 12:10:20|15773.38|15653.38|15768.77|15648.77|15773.62|15653.62|15768.77|15648.77|10
1645013430000|2022-02-16 12:10:30|15768.9|15648.9|15764.12|15644.12|15768.9|15648.9|15764.12|15644.12|10
1645013440000|2022-02-16 12:10:40|15762.42|15642.42|15758.76|15638.76|15762.42|15642.42|15758.76|15638.76|9
1645013450000|2022-02-16 12:10:50|15758.52|15638.52|15754.13|15634.13|15758.92|15638.92|15754.13|15634.13|10
1645013460000|2022-02-16 12:11:00|15753.22|15633.22|15752.62|15632.62|15753.22|15633.22|15750.2|15630.2|10
1645013470000|2022-02-16 12:11:10|15752.82|15632.82|15755.68|15635.68|15755.68|15635.68|15752.64|15632.64|10
1645013480000|2022-02-16 12:11:20|15756.87|15636.87|15759.55|15639.55|15759.55|15639.55|15756.87|15636.87|10
1645013490000|2022-02-16 12:11:30|15760.2|15640.2|15761.81|15641.81|15761.99|15641.99|15760.2|15640.2|10
1645013500000|2022-02-16 12:11:40|15762.02|15642.02|15761.05|15641.05|15762.21|15642.21|15761.05|15641.05|10
1645013510000|2022-02-16 12:11:50|15761.78|15641.78|15760.42|15640.42|15761.92|15641.92|15760.42|15640.42|10
1645013520000|2022-02-16 12:12:00|15760.12|15640.12|15758.43|15638.43|15760.12|15640.12|15758.43|15638.43|9
1645013530000|2022-02-16 12:12:10|15758.55|15638.55|15757.73|15637.73|15758.56|15638.56|15757.36|15637.36|9
1645013540000|2022-02-16 12:12:20|15757.8|15637.8|15757.72|15637.72|15758.18|15638.18|15757.72|15637.72|9
1645013550000|2022-02-16 12:12:30|15757.84|15637.84|15759.99|15639.99|15759.99|15639.99|15757.84|15637.84|10
1645013560000|2022-02-16 12:12:40|15760.08|15640.08|15761|15641|15761.56|15641.56|15759.89|15639.89|10
1645013570000|2022-02-16 12:12:50|15760.68|15640.68|15760.77|15640.77|15761.03|15641.03|15760.4|15640.4|8
1645013580000|2022-02-16 12:13:00|15760.81|15640.81|15761.76|15641.76|15761.76|15641.76|15760.79|15640.79|10
1645013590000|2022-02-16 12:13:10|15761.8|15641.8|15760.38|15640.38|15761.8|15641.8|15760.38|15640.38|9
1645013600000|2022-02-16 12:13:20|15761.21|15641.21|15759.69|15639.69|15761.21|15641.21|15759.69|15639.69|10
1645013610000|2022-02-16 12:13:30|15759.58|15639.58|15757.83|15637.83|15759.58|15639.58|15757.83|15637.83|10
1645013620000|2022-02-16 12:13:40|15758.21|15638.21|15755.38|15635.38|15758.21|15638.21|15755.38|15635.38|10
1645013630000|2022-02-16 12:13:50|15755.26|15635.26|15754.98|15634.98|15755.26|15635.26|15754.55|15634.55|9
1645013640000|2022-02-16 12:14:00|15755.14|15635.14|15755.12|15635.12|15755.48|15635.48|15754.25|15634.25|9
1645013650000|2022-02-16 12:14:10|15755.32|15635.32|15753.83|15633.83|15755.66|15635.66|15753.83|15633.83|10
1645013660000|2022-02-16 12:14:20|15753.96|15633.96|15751.24|15631.24|15753.96|15633.96|15751.24|15631.24|10
1645013670000|2022-02-16 12:14:30|15750.79|15630.79|15749.42|15629.42|15750.79|15630.79|15749.31|15629.31|9
1645013680000|2022-02-16 12:14:40|15748.38|15628.38|15746.08|15626.08|15748.38|15628.38|15744.84|15624.84|9
1645013690000|2022-02-16 12:14:50|15745.99|15625.99|15748.33|15628.33|15748.62|15628.62|15745.53|15625.53|10
1645013700000|2022-02-16 12:15:00|15747.87|15627.87|15745.09|15625.09|15748.07|15628.07|15745.09|15625.09|10
1645013710000|2022-02-16 12:15:10|15744.3|15624.3|15741.18|15621.18|15744.3|15624.3|15741.18|15621.18|10
1645013720000|2022-02-16 12:15:20|15741.85|15621.85|15740.26|15620.26|15742.94|15622.94|15740.26|15620.26|10
1645013730000|2022-02-16 12:15:30|15740.25|15620.25|15736.48|15616.48|15740.62|15620.62|15736.48|15616.48|10
1645013740000|2022-02-16 12:15:40|15736.55|15616.55|15738.24|15618.24|15738.37|15618.37|15736.16|15616.16|10
1645013750000|2022-02-16 12:15:50|15738.8|15618.8|15739.29|15619.29|15739.29|15619.29|15738.72|15618.72|9
1645013760000|2022-02-16 12:16:00|15739.58|15619.58|15738.57|15618.57|15739.82|15619.82|15738.57|15618.57|10
1645013770000|2022-02-16 12:16:10|15738.31|15618.31|15739.1|15619.1|15739.1|15619.1|15737.85|15617.85|10
1645013780000|2022-02-16 12:16:20|15739.98|15619.98|15745.9|15625.9|15745.9|15625.9|15739.98|15619.98|10
1645013790000|2022-02-16 12:16:30|15746.15|15626.15|15752.12|15632.12|15752.49|15632.49|15746.15|15626.15|10
1645013800000|2022-02-16 12:16:40|15751.92|15631.92|15750.95|15630.95|15751.92|15631.92|15750.8|15630.8|10
1645013810000|2022-02-16 12:16:50|15751.15|15631.15|15749.95|15629.95|15751.27|15631.27|15749.95|15629.95|10
1645013820000|2022-02-16 12:17:00|15749.78|15629.78|15749.9|15629.9|15750.5|15630.5|15749.78|15629.78|9
1645013830000|2022-02-16 12:17:10|15749.73|15629.73|15748.11|15628.11|15750.26|15630.26|15747.6|15627.6|10
1645013840000|2022-02-16 12:17:20|15748.63|15628.63|15749.42|15629.42|15749.65|15629.65|15748.63|15628.63|10
1645013850000|2022-02-16 12:17:30|15748.96|15628.96|15749.62|15629.62|15749.62|15629.62|15748.83|15628.83|10
1645013860000|2022-02-16 12:17:40|15749.84|15629.84|15750.65|15630.65|15750.69|15630.69|15749.39|15629.39|9
1645013870000|2022-02-16 12:17:50|15750.71|15630.71|15750.19|15630.19|15750.71|15630.71|15750.1|15630.1|9
1645013880000|2022-02-16 12:18:00|15749.95|15629.95|15749.55|15629.55|15750.12|15630.12|15749.42|15629.42|10
1645013890000|2022-02-16 12:18:10|15749.49|15629.49|15747.97|15627.97|15749.74|15629.74|15747.97|15627.97|10
1645013900000|2022-02-16 12:18:20|15747.85|15627.85|15748.51|15628.51|15748.51|15628.51|15747.85|15627.85|9
1645013910000|2022-02-16 12:18:30|15748.48|15628.48|15747.54|15627.54|15748.48|15628.48|15747.54|15627.54|10
1645013920000|2022-02-16 12:18:40|15747.5|15627.5|15746.97|15626.97|15747.52|15627.52|15746.97|15626.97|10
1645013930000|2022-02-16 12:18:50|15746.9|15626.9|15747.01|15627.01|15747.21|15627.21|15746.9|15626.9|8
1645013940000|2022-02-16 12:19:00|15746.9|15626.9|15747.14|15627.14|15747.21|15627.21|15746.9|15626.9|9
1645013950000|2022-02-16 12:19:10|15746.86|15626.86|15748.26|15628.26|15748.26|15628.26|15746.83|15626.83|9
1645013960000|2022-02-16 12:19:20|15748.21|15628.21|15749.16|15629.16|15749.16|15629.16|15748.21|15628.21|9
1645013970000|2022-02-16 12:19:30|15749.25|15629.25|15750.19|15630.19|15750.19|15630.19|15749.25|15629.25|9
1645013980000|2022-02-16 12:19:40|15750.46|15630.46|15751.13|15631.13|15751.3|15631.3|15750.37|15630.37|9
1645013990000|2022-02-16 12:19:50|15751.43|15631.43|15751.92|15631.92|15752.16|15632.16|15751.43|15631.43|9
1645014000000|2022-02-16 12:20:00|15752.03|15632.03|15752.96|15632.96|15753.57|15633.57|15752.03|15632.03|9
1645014010000|2022-02-16 12:20:10|15753.1|15633.1|15751.63|15631.63|15753.1|15633.1|15751.63|15631.63|10
1645014020000|2022-02-16 12:20:20|15751.8|15631.8|15752.77|15632.77|15752.77|15632.77|15751.8|15631.8|9
1645014030000|2022-02-16 12:20:30|15753.08|15633.08|15753.13|15633.13|15753.13|15633.13|15753.01|15633.01|4
1645014040000|2022-02-16 12:20:40|15752.44|15632.44|15751.91|15631.91|15752.68|15632.68|15751.38|15631.38|8
1645014050000|2022-02-16 12:20:50|15751.81|15631.81|15751.18|15631.18|15751.81|15631.81|15750.91|15630.91|8
1645014060000|2022-02-16 12:21:00|15751.34|15631.34|15750.73|15630.73|15751.34|15631.34|15750.37|15630.37|7
1645014070000|2022-02-16 12:21:10|15750.7|15630.7|15751.37|15631.37|15751.37|15631.37|15750.5|15630.5|8
1645014080000|2022-02-16 12:21:20|15751.48|15631.48|15754.73|15634.73|15754.73|15634.73|15751.48|15631.48|9
1645014090000|2022-02-16 12:21:30|15754.68|15634.68|15753.82|15633.82|15754.68|15634.68|15753.58|15633.58|9
1645014100000|2022-02-16 12:21:40|15753.79|15633.79|15754.41|15634.41|15754.42|15634.42|15753.79|15633.79|8
1645014110000|2022-02-16 12:21:50|15754.69|15634.69|15755.79|15635.79|15755.79|15635.79|15754.53|15634.53|8
1645014120000|2022-02-16 12:22:00|15756.01|15636.01|15758.3|15638.3|15758.3|15638.3|15756.01|15636.01|9
1645014130000|2022-02-16 12:22:10|15758.25|15638.25|15758.47|15638.47|15758.66|15638.66|15758.01|15638.01|10
1645014140000|2022-02-16 12:22:20|15758.81|15638.81|15762.25|15642.25|15762.25|15642.25|15758.81|15638.81|10
1645014150000|2022-02-16 12:22:30|15762.51|15642.51|15763.13|15643.13|15763.13|15643.13|15762.46|15642.46|10
1645014160000|2022-02-16 12:22:40|15763.3|15643.3|15763.51|15643.51|15763.51|15643.51|15763.27|15643.27|7
1645014170000|2022-02-16 12:22:50|15763.58|15643.58|15763.46|15643.46|15763.69|15643.69|15763.46|15643.46|8
1645014180000|2022-02-16 12:23:00|15763.3|15643.3|15764.09|15644.09|15764.09|15644.09|15763.15|15643.15|9
1645014190000|2022-02-16 12:23:10|15764.11|15644.11|15764.39|15644.39|15764.51|15644.51|15764.11|15644.11|9
1645014200000|2022-02-16 12:23:20|15764.45|15644.45|15767.12|15647.12|15767.12|15647.12|15764.45|15644.45|9
1645014210000|2022-02-16 12:23:30|15767.86|15647.86|15770.03|15650.03|15770.13|15650.13|15767.79|15647.79|10
1645014220000|2022-02-16 12:23:40|15769.96|15649.96|15770.92|15650.92|15770.92|15650.92|15769.96|15649.96|10
1645014230000|2022-02-16 12:23:50|15771.14|15651.14|15770.24|15650.24|15771.14|15651.14|15770.24|15650.24|8
1645014240000|2022-02-16 12:24:00|15769.52|15649.52|15769.15|15649.15|15769.52|15649.52|15768.54|15648.54|10
1645014250000|2022-02-16 12:24:10|15768.57|15648.57|15769.63|15649.63|15769.67|15649.67|15768.57|15648.57|9
1645014260000|2022-02-16 12:24:20|15769.73|15649.73|15769.26|15649.26|15769.9|15649.9|15769.26|15649.26|9
1645014270000|2022-02-16 12:24:30|15769.39|15649.39|15771.05|15651.05|15771.21|15651.21|15769.39|15649.39|10
1645014280000|2022-02-16 12:24:40|15771.21|15651.21|15771.55|15651.55|15771.64|15651.64|15771.21|15651.21|7
1645014290000|2022-02-16 12:24:50|15771.57|15651.57|15771.85|15651.85|15771.92|15651.92|15771.3|15651.3|10
1645014300000|2022-02-16 12:25:00|15771.79|15651.79|15771.2|15651.2|15771.79|15651.79|15770.78|15650.78|8
1645014310000|2022-02-16 12:25:10|15771.72|15651.72|15772.33|15652.33|15772.51|15652.51|15771.72|15651.72|9
1645014320000|2022-02-16 12:25:20|15772.52|15652.52|15773.98|15653.98|15773.98|15653.98|15772.3|15652.3|9
1645014330000|2022-02-16 12:25:30|15774.43|15654.43|15777.31|15657.31|15777.31|15657.31|15774.43|15654.43|9
1645014340000|2022-02-16 12:25:40|15776.88|15656.88|15775.77|15655.77|15776.88|15656.88|15775.56|15655.56|10
1645014350000|2022-02-16 12:25:50|15775.6|15655.6|15775.82|15655.82|15775.82|15655.82|15775.45|15655.45|10
1645014360000|2022-02-16 12:26:00|15775.95|15655.95|15776.16|15656.16|15776.25|15656.25|15775.85|15655.85|8
1645014370000|2022-02-16 12:26:10|15776.14|15656.14|15774.8|15654.8|15776.23|15656.23|15774.8|15654.8|8
1645014380000|2022-02-16 12:26:20|15774.91|15654.91|15774.84|15654.84|15775.28|15655.28|15774.73|15654.73|9
1645014390000|2022-02-16 12:26:30|15774.31|15654.31|15774.46|15654.46|15774.46|15654.46|15773.7|15653.7|9
1645014400000|2022-02-16 12:26:40|15774.6|15654.6|15774.59|15654.59|15774.96|15654.96|15774.59|15654.59|7
1645014410000|2022-02-16 12:26:50|15774.56|15654.56|15775.65|15655.65|15775.81|15655.81|15774.56|15654.56|9
1645014420000|2022-02-16 12:27:00|15776.22|15656.22|15777.82|15657.82|15777.82|15657.82|15776.22|15656.22|9
1645014430000|2022-02-16 12:27:10|15777.94|15657.94|15779.15|15659.15|15779.15|15659.15|15777.94|15657.94|10
1645014440000|2022-02-16 12:27:20|15779.51|15659.51|15782.6|15662.6|15782.6|15662.6|15779.51|15659.51|10
1645014450000|2022-02-16 12:27:30|15783.1|15663.1|15783.02|15663.02|15784.05|15664.05|15783.02|15663.02|10
1645014460000|2022-02-16 12:27:40|15782.87|15662.87|15781.7|15661.7|15783.19|15663.19|15781.7|15661.7|9
1645014470000|2022-02-16 12:27:50|15781.17|15661.17|15780.83|15660.83|15781.17|15661.17|15780.22|15660.22|9
1645014480000|2022-02-16 12:28:00|15780.3|15660.3|15778.43|15658.43|15780.3|15660.3|15778.43|15658.43|8
1645014490000|2022-02-16 12:28:10|15778.49|15658.49|15775.76|15655.76|15778.73|15658.73|15775.76|15655.76|10
1645014500000|2022-02-16 12:28:20|15775.81|15655.81|15772.57|15652.57|15775.81|15655.81|15772.57|15652.57|10
1645014510000|2022-02-16 12:28:30|15769.99|15649.99|15770.86|15650.86|15770.86|15650.86|15768.66|15648.66|10
1645014520000|2022-02-16 12:28:40|15770.85|15650.85|15771.77|15651.77|15772.31|15652.31|15770.85|15650.85|10
1645014530000|2022-02-16 12:28:50|15771.86|15651.86|15770.85|15650.85|15771.86|15651.86|15770.85|15650.85|8
1645014540000|2022-02-16 12:29:00|15771.03|15651.03|15770.69|15650.69|15771.45|15651.45|15770.69|15650.69|8
1645014550000|2022-02-16 12:29:10|15770.66|15650.66|15767.03|15647.03|15770.66|15650.66|15767.03|15647.03|10
1645014560000|2022-02-16 12:29:20|15766.99|15646.99|15767.34|15647.34|15767.34|15647.34|15766.71|15646.71|10
1645014570000|2022-02-16 12:29:30|15766.98|15646.98|15767.47|15647.47|15767.77|15647.77|15766.98|15646.98|9
1645014580000|2022-02-16 12:29:40|15767.69|15647.69|15767|15647|15767.69|15647.69|15767|15647|10
1645014590000|2022-02-16 12:29:50|15766.94|15646.94|15767.92|15647.92|15767.92|15647.92|15766.94|15646.94|10
1645014600000|2022-02-16 12:30:00|15768.06|15648.06|15766.16|15646.16|15768.07|15648.07|15766.16|15646.16|10
1645014610000|2022-02-16 12:30:10|15766.2|15646.2|15766.35|15646.35|15766.35|15646.35|15765.87|15645.87|10
1645014620000|2022-02-16 12:30:20|15765.68|15645.68|15767.81|15647.81|15767.81|15647.81|15765.24|15645.24|10
1645014630000|2022-02-16 12:30:30|15767.8|15647.8|15769.57|15649.57|15769.57|15649.57|15767.8|15647.8|10
1645014640000|2022-02-16 12:30:40|15769.86|15649.86|15769.69|15649.69|15769.86|15649.86|15768.21|15648.21|10
1645014650000|2022-02-16 12:30:50|15770.85|15650.85|15774.97|15654.97|15774.97|15654.97|15770.85|15650.85|9
1645014660000|2022-02-16 12:31:00|15775.1|15655.1|15775.53|15655.53|15776.4|15656.4|15775.1|15655.1|9
1645014670000|2022-02-16 12:31:10|15776.16|15656.16|15773.45|15653.45|15776.16|15656.16|15773.45|15653.45|10
1645014680000|2022-02-16 12:31:20|15772.48|15652.48|15774.17|15654.17|15774.17|15654.17|15772.39|15652.39|10
1645014690000|2022-02-16 12:31:30|15774.12|15654.12|15776.56|15656.56|15776.56|15656.56|15773.65|15653.65|10
1645014700000|2022-02-16 12:31:40|15777.15|15657.15|15779.49|15659.49|15779.7|15659.7|15777.15|15657.15|10
1645014710000|2022-02-16 12:31:50|15779.71|15659.71|15784.84|15664.84|15785.05|15665.05|15779.71|15659.71|10
1645014720000|2022-02-16 12:32:00|15785.46|15665.46|15786.43|15666.43|15786.43|15666.43|15785.46|15665.46|8
1645014730000|2022-02-16 12:32:10|15786.48|15666.48|15784.81|15664.81|15786.54|15666.54|15784.81|15664.81|8
1645014740000|2022-02-16 12:32:20|15784.87|15664.87|15783.4|15663.4|15785.09|15665.09|15783.28|15663.28|9
1645014750000|2022-02-16 12:32:30|15783.87|15663.87|15782.81|15662.81|15783.87|15663.87|15782.81|15662.81|10
1645014760000|2022-02-16 12:32:40|15782.4|15662.4|15782.46|15662.46|15782.46|15662.46|15781.82|15661.82|8
1645014770000|2022-02-16 12:32:50|15781.48|15661.48|15782.99|15662.99|15782.99|15662.99|15781.22|15661.22|10
1645014780000|2022-02-16 12:33:00|15783.11|15663.11|15784.82|15664.82|15784.82|15664.82|15783.11|15663.11|10
1645014790000|2022-02-16 12:33:10|15784.88|15664.88|15786.38|15666.38|15786.38|15666.38|15784.88|15664.88|10
1645014800000|2022-02-16 12:33:20|15786.5|15666.5|15787.7|15667.7|15788.43|15668.43|15786.5|15666.5|8
1645014810000|2022-02-16 12:33:30|15788.38|15668.38|15789.11|15669.11|15789.11|15669.11|15788.31|15668.31|9
1645014820000|2022-02-16 12:33:40|15788.8|15668.8|15788.95|15668.95|15789.34|15669.34|15788.8|15668.8|9
1645014830000|2022-02-16 12:33:50|15789.31|15669.31|15789.71|15669.71|15789.71|15669.71|15788.78|15668.78|10
1645014840000|2022-02-16 12:34:00|15789.69|15669.69|15788.17|15668.17|15789.69|15669.69|15788.17|15668.17|8
1645014850000|2022-02-16 12:34:10|15788.05|15668.05|15788.95|15668.95|15788.95|15668.95|15787.85|15667.85|6
1645014860000|2022-02-16 12:34:20|15789.14|15669.14|15789.05|15669.05|15789.33|15669.33|15788.87|15668.87|9
1645014870000|2022-02-16 12:34:30|15789.21|15669.21|15789.03|15669.03|15789.22|15669.22|15788.97|15668.97|9
1645014880000|2022-02-16 12:34:40|15788.9|15668.9|15788.91|15668.91|15788.91|15668.91|15787.73|15667.73|10
1645014890000|2022-02-16 12:34:50|15789.36|15669.36|15790.88|15670.88|15790.88|15670.88|15789.36|15669.36|8
1645014900000|2022-02-16 12:35:00|15791.02|15671.02|15790.43|15670.43|15791.02|15671.02|15790.43|15670.43|8
1645014910000|2022-02-16 12:35:10|15790.63|15670.63|15791.85|15671.85|15792.17|15672.17|15790.31|15670.31|9
1645014920000|2022-02-16 12:35:20|15792.26|15672.26|15785.5|15665.5|15792.26|15672.26|15785.5|15665.5|10
1645014930000|2022-02-16 12:35:30|15785.28|15665.28|15786.02|15666.02|15786.02|15666.02|15784.18|15664.18|10
1645014940000|2022-02-16 12:35:40|15786.19|15666.19|15786.54|15666.54|15786.91|15666.91|15786.19|15666.19|9
1645014950000|2022-02-16 12:35:50|15786.44|15666.44|15785.51|15665.51|15787.07|15667.07|15785.51|15665.51|9
1645014960000|2022-02-16 12:36:00|15784.86|15664.86|15778.25|15658.25|15784.86|15664.86|15778.25|15658.25|10
1645014970000|2022-02-16 12:36:10|15778.23|15658.23|15771.14|15651.14|15778.23|15658.23|15771.14|15651.14|9
1645014980000|2022-02-16 12:36:20|15769.57|15649.57|15762.47|15642.47|15769.57|15649.57|15762.47|15642.47|10
1645014990000|2022-02-16 12:36:30|15762.24|15642.24|15760.45|15640.45|15762.24|15642.24|15760.45|15640.45|8
1645015000000|2022-02-16 12:36:40|15760.3|15640.3|15759.12|15639.12|15760.3|15640.3|15758.92|15638.92|10
1645015010000|2022-02-16 12:36:50|15759.06|15639.06|15756.95|15636.95|15759.06|15639.06|15756.83|15636.83|10
1645015020000|2022-02-16 12:37:00|15756.96|15636.96|15754.91|15634.91|15756.96|15636.96|15754.91|15634.91|9
1645015030000|2022-02-16 12:37:10|15755.03|15635.03|15754.47|15634.47|15755.62|15635.62|15754.47|15634.47|10
1645015040000|2022-02-16 12:37:20|15754.73|15634.73|15754.12|15634.12|15754.79|15634.79|15753.65|15633.65|9
1645015050000|2022-02-16 12:37:30|15753.67|15633.67|15753.24|15633.24|15753.67|15633.67|15752.96|15632.96|9
1645015060000|2022-02-16 12:37:40|15753.19|15633.19|15751.83|15631.83|15753.19|15633.19|15751.83|15631.83|10
1645015070000|2022-02-16 12:37:50|15751.67|15631.67|15750|15630|15751.67|15631.67|15750|15630|10
1645015080000|2022-02-16 12:38:00|15749.91|15629.91|15749.07|15629.07|15750.06|15630.06|15749.07|15629.07|10
1645015090000|2022-02-16 12:38:10|15747.98|15627.98|15743|15623|15747.98|15627.98|15743|15623|10
1645015100000|2022-02-16 12:38:20|15742.76|15622.76|15741.07|15621.07|15742.76|15622.76|15740.54|15620.54|10
1645015110000|2022-02-16 12:38:30|15741.09|15621.09|15742.17|15622.17|15742.22|15622.22|15741.09|15621.09|10
1645015120000|2022-02-16 12:38:40|15742.16|15622.16|15743.33|15623.33|15743.46|15623.46|15741.96|15621.96|10
1645015130000|2022-02-16 12:38:50|15743.61|15623.61|15744.39|15624.39|15744.69|15624.69|15743.45|15623.45|9
1645015140000|2022-02-16 12:39:00|15744.06|15624.06|15744.42|15624.42|15744.44|15624.44|15743.48|15623.48|10
1645015150000|2022-02-16 12:39:10|15744.2|15624.2|15745.55|15625.55|15745.71|15625.71|15743.75|15623.75|10
1645015160000|2022-02-16 12:39:20|15744.83|15624.83|15744.62|15624.62|15744.84|15624.84|15743.76|15623.76|10
1645015170000|2022-02-16 12:39:30|15744.79|15624.79|15743.63|15623.63|15744.83|15624.83|15743.63|15623.63|10
1645015180000|2022-02-16 12:39:40|15742.69|15622.69|15741.09|15621.09|15742.69|15622.69|15741.09|15621.09|9
1645015190000|2022-02-16 12:39:50|15741|15621|15742.13|15622.13|15742.13|15622.13|15741|15621|10
1645015200000|2022-02-16 12:40:00|15741.98|15621.98|15741.77|15621.77|15741.98|15621.98|15741.69|15621.69|9
1645015210000|2022-02-16 12:40:10|15741.79|15621.79|15744.02|15624.02|15744.02|15624.02|15741.79|15621.79|10
1645015220000|2022-02-16 12:40:20|15744.06|15624.06|15745.13|15625.13|15745.5|15625.5|15744.06|15624.06|9
1645015230000|2022-02-16 12:40:30|15745.1|15625.1|15743.71|15623.71|15745.1|15625.1|15743.63|15623.63|10
1645015240000|2022-02-16 12:40:40|15743.78|15623.78|15743.84|15623.84|15744.01|15624.01|15743.62|15623.62|9
1645015250000|2022-02-16 12:40:50|15743.63|15623.63|15744.15|15624.15|15744.15|15624.15|15743.06|15623.06|10
1645015260000|2022-02-16 12:41:00|15743.39|15623.39|15742.32|15622.32|15743.58|15623.58|15742.31|15622.31|9
1645015270000|2022-02-16 12:41:10|15742.05|15622.05|15736.26|15616.26|15742.05|15622.05|15736.26|15616.26|10
1645015280000|2022-02-16 12:41:20|15736.25|15616.25|15733.68|15613.68|15736.25|15616.25|15733.68|15613.68|10
1645015290000|2022-02-16 12:41:30|15733.65|15613.65|15734.39|15614.39|15734.39|15614.39|15733.65|15613.65|8
1645015300000|2022-02-16 12:41:40|15734.41|15614.41|15734.84|15614.84|15734.84|15614.84|15733.57|15613.57|9
1645015310000|2022-02-16 12:41:50|15735.21|15615.21|15735.11|15615.11|15735.39|15615.39|15735.03|15615.03|10
1645015320000|2022-02-16 12:42:00|15734.58|15614.58|15735.01|15615.01|15735.01|15615.01|15734.53|15614.53|9
1645015330000|2022-02-16 12:42:10|15734.99|15614.99|15736.38|15616.38|15736.38|15616.38|15734.99|15614.99|9
1645015340000|2022-02-16 12:42:20|15736.21|15616.21|15738.63|15618.63|15738.63|15618.63|15736.21|15616.21|10
1645015350000|2022-02-16 12:42:30|15738.79|15618.79|15739.29|15619.29|15740.46|15620.46|15738.75|15618.75|10
1645015360000|2022-02-16 12:42:40|15739.28|15619.28|15739.57|15619.57|15739.63|15619.63|15739.25|15619.25|10
1645015370000|2022-02-16 12:42:50|15739.5|15619.5|15737.93|15617.93|15739.5|15619.5|15737.43|15617.43|10
1645015380000|2022-02-16 12:43:00|15737.99|15617.99|15736.85|15616.85|15737.99|15617.99|15736.61|15616.61|9
1645015390000|2022-02-16 12:43:10|15736.6|15616.6|15736.7|15616.7|15736.83|15616.83|15736.48|15616.48|10
1645015400000|2022-02-16 12:43:20|15736.77|15616.77|15738.12|15618.12|15738.22|15618.22|15736.77|15616.77|9
1645015410000|2022-02-16 12:43:30|15738.19|15618.19|15737.26|15617.26|15738.19|15618.19|15737.26|15617.26|10
1645015420000|2022-02-16 12:43:40|15737.3|15617.3|15737.89|15617.89|15737.89|15617.89|15737.26|15617.26|9
1645015430000|2022-02-16 12:43:50|15738|15618|15737.35|15617.35|15738|15618|15737.1|15617.1|9
1645015440000|2022-02-16 12:44:00|15737.37|15617.37|15737.36|15617.36|15737.92|15617.92|15736.67|15616.67|8
1645015450000|2022-02-16 12:44:10|15736.62|15616.62|15733.49|15613.49|15736.63|15616.63|15733.49|15613.49|10
1645015460000|2022-02-16 12:44:20|15733.5|15613.5|15732.07|15612.07|15733.51|15613.51|15732.07|15612.07|10
1645015470000|2022-02-16 12:44:30|15731.86|15611.86|15726.16|15606.16|15731.86|15611.86|15726.16|15606.16|9
1645015480000|2022-02-16 12:44:40|15725.14|15605.14|15721.27|15601.27|15725.14|15605.14|15721.2|15601.2|10
1645015490000|2022-02-16 12:44:50|15720.92|15600.92|15717.52|15597.52|15720.97|15600.97|15717.52|15597.52|10
1645015500000|2022-02-16 12:45:00|15717.67|15597.67|15718.39|15598.39|15719.16|15599.16|15717.67|15597.67|10
1645015510000|2022-02-16 12:45:10|15718.26|15598.26|15719.15|15599.15|15719.76|15599.76|15718.26|15598.26|10
1645015520000|2022-02-16 12:45:20|15719.26|15599.26|15719.52|15599.52|15719.52|15599.52|15719.11|15599.11|10
1645015530000|2022-02-16 12:45:30|15719.42|15599.42|15721.76|15601.76|15721.8|15601.8|15719.42|15599.42|10
1645015540000|2022-02-16 12:45:40|15721.93|15601.93|15723.56|15603.56|15724.29|15604.29|15721.93|15601.93|10
1645015550000|2022-02-16 12:45:50|15723.5|15603.5|15725.55|15605.55|15725.55|15605.55|15723.5|15603.5|8
1645015560000|2022-02-16 12:46:00|15726.21|15606.21|15726.41|15606.41|15727.1|15607.1|15726.21|15606.21|9
1645015570000|2022-02-16 12:46:10|15726.37|15606.37|15726.9|15606.9|15726.9|15606.9|15726.37|15606.37|9
1645015580000|2022-02-16 12:46:20|15727|15607|15726.96|15606.96|15727.52|15607.52|15726.96|15606.96|6
1645015590000|2022-02-16 12:46:30|15726.71|15606.71|15725.63|15605.63|15726.72|15606.72|15725.52|15605.52|10
1645015600000|2022-02-16 12:46:40|15725.59|15605.59|15724.85|15604.85|15725.59|15605.59|15724.76|15604.76|6
1645015610000|2022-02-16 12:46:50|15725.18|15605.18|15724.24|15604.24|15725.18|15605.18|15724.04|15604.04|10
1645015620000|2022-02-16 12:47:00|15723.71|15603.71|15723.53|15603.53|15723.75|15603.75|15723.42|15603.42|6
1645015630000|2022-02-16 12:47:10|15723.2|15603.2|15722.43|15602.43|15723.49|15603.49|15722.33|15602.33|10
1645015640000|2022-02-16 12:47:20|15722.67|15602.67|15726.05|15606.05|15726.05|15606.05|15722.67|15602.67|10
1645015650000|2022-02-16 12:47:30|15725.94|15605.94|15725.04|15605.04|15725.94|15605.94|15725.04|15605.04|10
1645015660000|2022-02-16 12:47:40|15725.19|15605.19|15722.86|15602.86|15725.21|15605.21|15722.86|15602.86|9
1645015670000|2022-02-16 12:47:50|15723.05|15603.05|15721.17|15601.17|15723.05|15603.05|15721.17|15601.17|9
1645015680000|2022-02-16 12:48:00|15721.12|15601.12|15720.94|15600.94|15721.28|15601.28|15720.89|15600.89|10
1645015690000|2022-02-16 12:48:10|15720.92|15600.92|15720.62|15600.62|15720.99|15600.99|15720.5|15600.5|10
1645015700000|2022-02-16 12:48:20|15720.66|15600.66|15720.17|15600.17|15720.68|15600.68|15720.17|15600.17|9
1645015710000|2022-02-16 12:48:30|15719.3|15599.3|15719.19|15599.19|15719.3|15599.3|15717.8|15597.8|10
1645015720000|2022-02-16 12:48:40|15719.54|15599.54|15722.11|15602.11|15722.11|15602.11|15719.54|15599.54|10
1645015730000|2022-02-16 12:48:50|15722.17|15602.17|15724.03|15604.03|15724.36|15604.36|15722.1|15602.1|9
1645015740000|2022-02-16 12:49:00|15724.02|15604.02|15723.16|15603.16|15724.02|15604.02|15723.07|15603.07|10
1645015750000|2022-02-16 12:49:10|15723.28|15603.28|15723.4|15603.4|15725.01|15605.01|15723.27|15603.27|10
1645015760000|2022-02-16 12:49:20|15723.17|15603.17|15724.72|15604.72|15724.72|15604.72|15723.13|15603.13|10
1645015770000|2022-02-16 12:49:30|15724.76|15604.76|15725.65|15605.65|15725.65|15605.65|15724.76|15604.76|10
1645015780000|2022-02-16 12:49:40|15725.66|15605.66|15728.64|15608.64|15728.64|15608.64|15725.51|15605.51|10
1645015790000|2022-02-16 12:49:50|15729.3|15609.3|15731.45|15611.45|15731.45|15611.45|15729.3|15609.3|9
1645015800000|2022-02-16 12:50:00|15731.52|15611.52|15730.8|15610.8|15731.58|15611.58|15730.72|15610.72|10
1645015810000|2022-02-16 12:50:10|15730.68|15610.68|15730.9|15610.9|15730.9|15610.9|15729.83|15609.83|10
1645015820000|2022-02-16 12:50:20|15731.3|15611.3|15734.33|15614.33|15734.33|15614.33|15731.3|15611.3|10
1645015830000|2022-02-16 12:50:30|15734.54|15614.54|15737.69|15617.69|15738|15618|15734.54|15614.54|10
1645015840000|2022-02-16 12:50:40|15737.56|15617.56|15737.52|15617.52|15738.27|15618.27|15737.52|15617.52|9
1645015850000|2022-02-16 12:50:50|15737.42|15617.42|15737.56|15617.56|15737.57|15617.57|15737.24|15617.24|8
1645015860000|2022-02-16 12:51:00|15737.72|15617.72|15737.14|15617.14|15737.72|15617.72|15736.88|15616.88|10
1645015870000|2022-02-16 12:51:10|15736.24|15616.24|15736.51|15616.51|15736.51|15616.51|15735.66|15615.66|9
1645015880000|2022-02-16 12:51:20|15736.8|15616.8|15738.73|15618.73|15738.79|15618.79|15736.8|15616.8|10
1645015890000|2022-02-16 12:51:30|15738.69|15618.69|15737.72|15617.72|15738.69|15618.69|15737.72|15617.72|7
1645015900000|2022-02-16 12:51:40|15737.37|15617.37|15736.71|15616.71|15737.42|15617.42|15736.71|15616.71|10
1645015910000|2022-02-16 12:51:50|15737.21|15617.21|15737.64|15617.64|15737.64|15617.64|15737.15|15617.15|8
1645015920000|2022-02-16 12:52:00|15738.7|15618.7|15739.82|15619.82|15740.06|15620.06|15738.7|15618.7|9
1645015930000|2022-02-16 12:52:10|15740.04|15620.04|15738.28|15618.28|15740.12|15620.12|15737.94|15617.94|10
1645015940000|2022-02-16 12:52:20|15737.97|15617.97|15737.83|15617.83|15737.97|15617.97|15737.28|15617.28|8
1645015950000|2022-02-16 12:52:30|15737.72|15617.72|15736.01|15616.01|15737.72|15617.72|15736|15616|9
1645015960000|2022-02-16 12:52:40|15736.07|15616.07|15735.76|15615.76|15736.07|15616.07|15735.56|15615.56|9
1645015970000|2022-02-16 12:52:50|15735.75|15615.75|15737.5|15617.5|15737.5|15617.5|15735.62|15615.62|10
1645015980000|2022-02-16 12:53:00|15737.32|15617.32|15737.99|15617.99|15737.99|15617.99|15737.32|15617.32|9
1645015990000|2022-02-16 12:53:10|15737.98|15617.98|15739.46|15619.46|15739.46|15619.46|15737.96|15617.96|10
1645016000000|2022-02-16 12:53:20|15739.51|15619.51|15738.91|15618.91|15739.64|15619.64|15738.91|15618.91|9
1645016010000|2022-02-16 12:53:30|15739.21|15619.21|15739.93|15619.93|15739.93|15619.93|15739.14|15619.14|7
1645016020000|2022-02-16 12:53:40|15739.98|15619.98|15740.4|15620.4|15740.4|15620.4|15739.98|15619.98|9
1645016030000|2022-02-16 12:53:50|15740.48|15620.48|15740.91|15620.91|15740.99|15620.99|15740.48|15620.48|6
1645016040000|2022-02-16 12:54:00|15740.67|15620.67|15738.32|15618.32|15740.67|15620.67|15738.32|15618.32|7
1645016050000|2022-02-16 12:54:10|15737.82|15617.82|15736.26|15616.26|15737.82|15617.82|15736.26|15616.26|10
1645016060000|2022-02-16 12:54:20|15736.08|15616.08|15735.88|15615.88|15736.08|15616.08|15735.69|15615.69|9
1645016070000|2022-02-16 12:54:30|15735.77|15615.77|15732.61|15612.61|15735.77|15615.77|15732.61|15612.61|10
1645016080000|2022-02-16 12:54:40|15732.11|15612.11|15728.08|15608.08|15732.11|15612.11|15728.08|15608.08|10
1645016090000|2022-02-16 12:54:50|15728.01|15608.01|15723.89|15603.89|15728.01|15608.01|15723.89|15603.89|10
1645016100000|2022-02-16 12:55:00|15723.87|15603.87|15721.42|15601.42|15723.87|15603.87|15721.42|15601.42|10
1645016110000|2022-02-16 12:55:10|15720.98|15600.98|15715.57|15595.57|15720.98|15600.98|15715.5|15595.5|10
1645016120000|2022-02-16 12:55:20|15714.06|15594.06|15714.94|15594.94|15715.3|15595.3|15713.86|15593.86|9
1645016130000|2022-02-16 12:55:30|15715.58|15595.58|15712.96|15592.96|15715.58|15595.58|15712.96|15592.96|9
1645016140000|2022-02-16 12:55:40|15713.13|15593.13|15710.58|15590.58|15713.13|15593.13|15710.58|15590.58|9
1645016150000|2022-02-16 12:55:50|15709.17|15589.17|15706.52|15586.52|15709.17|15589.17|15706.29|15586.29|10
1645016160000|2022-02-16 12:56:00|15706.38|15586.38|15706.12|15586.12|15707.28|15587.28|15706.02|15586.02|9
1645016170000|2022-02-16 12:56:10|15705.92|15585.92|15705.3|15585.3|15705.92|15585.92|15704.84|15584.84|10
1645016180000|2022-02-16 12:56:20|15704.9|15584.9|15704.2|15584.2|15705.23|15585.23|15704.2|15584.2|10
1645016190000|2022-02-16 12:56:30|15703.95|15583.95|15704.65|15584.65|15704.65|15584.65|15703.5|15583.5|10
1645016200000|2022-02-16 12:56:40|15703.03|15583.03|15703.43|15583.43|15703.65|15583.65|15702.93|15582.93|9
1645016210000|2022-02-16 12:56:50|15703.4|15583.4|15704.68|15584.68|15704.68|15584.68|15703.4|15583.4|10
1645016220000|2022-02-16 12:57:00|15704.63|15584.63|15702.46|15582.46|15704.77|15584.77|15702.39|15582.39|10
1645016230000|2022-02-16 12:57:10|15702.44|15582.44|15698.25|15578.25|15702.45|15582.45|15698.25|15578.25|10
1645016240000|2022-02-16 12:57:20|15697.97|15577.97|15696.49|15576.49|15698.15|15578.15|15696.49|15576.49|9
1645016250000|2022-02-16 12:57:30|15696.63|15576.63|15694.23|15574.23|15696.94|15576.94|15694.23|15574.23|10
1645016260000|2022-02-16 12:57:40|15693.57|15573.57|15691.67|15571.67|15693.62|15573.62|15691.67|15571.67|10
1645016270000|2022-02-16 12:57:50|15691.71|15571.71|15692.53|15572.53|15692.67|15572.67|15691.65|15571.65|10
1645016280000|2022-02-16 12:58:00|15692.27|15572.27|15691.2|15571.2|15692.27|15572.27|15691.06|15571.06|10
1645016290000|2022-02-16 12:58:10|15691.54|15571.54|15692.65|15572.65|15692.65|15572.65|15691.54|15571.54|9
1645016300000|2022-02-16 12:58:20|15693.27|15573.27|15696.15|15576.15|15696.15|15576.15|15693.27|15573.27|10
1645016310000|2022-02-16 12:58:30|15696.26|15576.26|15699.06|15579.06|15699.06|15579.06|15695.88|15575.88|10
1645016320000|2022-02-16 12:58:40|15699.51|15579.51|15701.11|15581.11|15701.11|15581.11|15699.51|15579.51|10
1645016330000|2022-02-16 12:58:50|15700.99|15580.99|15702.36|15582.36|15702.36|15582.36|15700.96|15580.96|10
1645016340000|2022-02-16 12:59:00|15702.55|15582.55|15702.11|15582.11|15703.14|15583.14|15702.11|15582.11|10
1645016350000|2022-02-16 12:59:10|15702.28|15582.28|15700.96|15580.96|15702.43|15582.43|15700.96|15580.96|10
1645016360000|2022-02-16 12:59:20|15700.84|15580.84|15702.33|15582.33|15702.74|15582.74|15700.84|15580.84|10
1645016370000|2022-02-16 12:59:30|15702.26|15582.26|15702.57|15582.57|15703.08|15583.08|15702.26|15582.26|10
1645016380000|2022-02-16 12:59:40|15703.3|15583.3|15705.63|15585.63|15705.63|15585.63|15703.24|15583.24|10
1645016390000|2022-02-16 12:59:50|15705.99|15585.99|15706.9|15586.9|15707.1|15587.1|15705.99|15585.99|10
1645016400000|2022-02-16 13:00:00|15707.5|15587.5|15709.7|15589.7|15709.7|15589.7|15707.44|15587.44|10
1645016410000|2022-02-16 13:00:10|15709.95|15589.95|15709.71|15589.71|15710.97|15590.97|15709.71|15589.71|10
1645016420000|2022-02-16 13:00:20|15708.99|15588.99|15710.52|15590.52|15710.52|15590.52|15708.98|15588.98|10
1645016430000|2022-02-16 13:00:30|15710.62|15590.62|15710.71|15590.71|15710.87|15590.87|15710.45|15590.45|10
1645016440000|2022-02-16 13:00:40|15709.98|15589.98|15710.4|15590.4|15710.49|15590.49|15709.7|15589.7|9
1645016450000|2022-02-16 13:00:50|15710.46|15590.46|15708.98|15588.98|15710.46|15590.46|15708.81|15588.81|9
1645016460000|2022-02-16 13:01:00|15708.08|15588.08|15707.9|15587.9|15708.08|15588.08|15707.65|15587.65|9
1645016470000|2022-02-16 13:01:10|15707.91|15587.91|15708.05|15588.05|15708.11|15588.11|15706.88|15586.88|10
1645016480000|2022-02-16 13:01:20|15707.92|15587.92|15708.09|15588.09|15708.09|15588.09|15707.72|15587.72|10
1645016490000|2022-02-16 13:01:30|15708|15588|15708.65|15588.65|15708.98|15588.98|15707.98|15587.98|10
1645016500000|2022-02-16 13:01:40|15708.58|15588.58|15710.51|15590.51|15710.51|15590.51|15708.58|15588.58|9
1645016510000|2022-02-16 13:01:50|15711|15591|15711.86|15591.86|15711.86|15591.86|15710.98|15590.98|10
1645016520000|2022-02-16 13:02:00|15711.87|15591.87|15712.56|15592.56|15712.61|15592.61|15711.87|15591.87|9
1645016530000|2022-02-16 13:02:10|15712.79|15592.79|15711.61|15591.61|15712.79|15592.79|15711.08|15591.08|10
1645016540000|2022-02-16 13:02:20|15711.63|15591.63|15710.36|15590.36|15711.63|15591.63|15710.14|15590.14|10
1645016550000|2022-02-16 13:02:30|15710.34|15590.34|15708.37|15588.37|15710.34|15590.34|15708.37|15588.37|10
1645016560000|2022-02-16 13:02:40|15708.3|15588.3|15707.98|15587.98|15708.56|15588.56|15707.96|15587.96|9
1645016570000|2022-02-16 13:02:50|15708.1|15588.1|15707.76|15587.76|15708.1|15588.1|15707.76|15587.76|6
1645016580000|2022-02-16 13:03:00|15707.73|15587.73|15706.61|15586.61|15708.47|15588.47|15706.61|15586.61|9
1645016590000|2022-02-16 13:03:10|15706.59|15586.59|15704.72|15584.72|15706.59|15586.59|15704.72|15584.72|10
1645016600000|2022-02-16 13:03:20|15704.65|15584.65|15701.47|15581.47|15704.65|15584.65|15701.22|15581.22|10
1645016610000|2022-02-16 13:03:30|15701.7|15581.7|15701.43|15581.43|15701.7|15581.7|15700.98|15580.98|9
1645016620000|2022-02-16 13:03:40|15701.53|15581.53|15700.81|15580.81|15701.53|15581.53|15700.68|15580.68|10
1645016630000|2022-02-16 13:03:50|15700.66|15580.66|15697.99|15577.99|15700.69|15580.69|15697.52|15577.52|9
1645016640000|2022-02-16 13:04:00|15698|15578|15696.67|15576.67|15698|15578|15696.57|15576.57|10
1645016650000|2022-02-16 13:04:10|15696.8|15576.8|15689.07|15569.07|15696.8|15576.8|15689.07|15569.07|10
1645016660000|2022-02-16 13:04:20|15688.41|15568.41|15689.6|15569.6|15689.6|15569.6|15687.25|15567.25|10
1645016670000|2022-02-16 13:04:30|15689.71|15569.71|15689.99|15569.99|15690.53|15570.53|15689.23|15569.23|10
1645016680000|2022-02-16 13:04:40|15690.03|15570.03|15690.82|15570.82|15690.82|15570.82|15689.35|15569.35|10
1645016690000|2022-02-16 13:04:50|15690.77|15570.77|15689.85|15569.85|15690.77|15570.77|15689.83|15569.83|10
1645016700000|2022-02-16 13:05:00|15689.9|15569.9|15690.18|15570.18|15690.18|15570.18|15689.81|15569.81|9
1645016710000|2022-02-16 13:05:10|15690.11|15570.11|15689.23|15569.23|15690.95|15570.95|15689.21|15569.21|9
1645016720000|2022-02-16 13:05:20|15688.84|15568.84|15688.21|15568.21|15689.8|15569.8|15688.21|15568.21|10
1645016730000|2022-02-16 13:05:30|15687.54|15567.54|15683.48|15563.48|15687.54|15567.54|15683.48|15563.48|10
1645016740000|2022-02-16 13:05:40|15683.15|15563.15|15681.81|15561.81|15683.43|15563.43|15681.81|15561.81|10
1645016750000|2022-02-16 13:05:50|15681.27|15561.27|15679.83|15559.83|15682|15562|15679.83|15559.83|10
1645016760000|2022-02-16 13:06:00|15679.75|15559.75|15668.45|15548.45|15679.75|15559.75|15668.45|15548.45|10
1645016770000|2022-02-16 13:06:10|15667.87|15547.87|15667.2|15547.2|15667.87|15547.87|15665.9|15545.9|10
1645016780000|2022-02-16 13:06:20|15667.55|15547.55|15666.69|15546.69|15667.58|15547.58|15666.46|15546.46|10
1645016790000|2022-02-16 13:06:30|15666.8|15546.8|15666.64|15546.64|15666.8|15546.8|15665.88|15545.88|10
1645016800000|2022-02-16 13:06:40|15666.59|15546.59|15668.4|15548.4|15668.43|15548.43|15666.11|15546.11|10
1645016810000|2022-02-16 13:06:50|15668.67|15548.67|15670.25|15550.25|15670.42|15550.42|15668.67|15548.67|10
1645016820000|2022-02-16 13:07:00|15670.63|15550.63|15674.03|15554.03|15674.04|15554.04|15670.63|15550.63|9
1645016830000|2022-02-16 13:07:10|15675.57|15555.57|15677.75|15557.75|15677.87|15557.87|15674.5|15554.5|10
1645016840000|2022-02-16 13:07:20|15677.64|15557.64|15679.09|15559.09|15679.5|15559.5|15677.59|15557.59|9
1645016850000|2022-02-16 13:07:30|15680.19|15560.19|15682.67|15562.67|15682.72|15562.72|15680.19|15560.19|10
1645016860000|2022-02-16 13:07:40|15682.89|15562.89|15682.66|15562.66|15683.67|15563.67|15682.53|15562.53|10
1645016870000|2022-02-16 13:07:50|15682.3|15562.3|15679.2|15559.2|15682.3|15562.3|15679|15559|9
1645016880000|2022-02-16 13:08:00|15679.06|15559.06|15678.84|15558.84|15679.19|15559.19|15678.3|15558.3|10
1645016890000|2022-02-16 13:08:10|15679.07|15559.07|15677.92|15557.92|15679.07|15559.07|15677.65|15557.65|10
1645016900000|2022-02-16 13:08:20|15677.77|15557.77|15677.16|15557.16|15677.77|15557.77|15677.16|15557.16|10
1645016910000|2022-02-16 13:08:30|15677.24|15557.24|15678.33|15558.33|15678.66|15558.66|15677.22|15557.22|10
1645016920000|2022-02-16 13:08:40|15678.56|15558.56|15679.76|15559.76|15679.76|15559.76|15677.92|15557.92|10
1645016930000|2022-02-16 13:08:50|15679.75|15559.75|15683.32|15563.32|15683.32|15563.32|15679.75|15559.75|9
1645016940000|2022-02-16 13:09:00|15684.3|15564.3|15685.6|15565.6|15685.94|15565.94|15684.3|15564.3|10
1645016950000|2022-02-16 13:09:10|15687.73|15567.73|15694.86|15574.86|15694.86|15574.86|15687.63|15567.63|10
1645016960000|2022-02-16 13:09:20|15695.2|15575.2|15702.1|15582.1|15702.55|15582.55|15695.2|15575.2|10
1645016970000|2022-02-16 13:09:30|15701.92|15581.92|15702.33|15582.33|15702.82|15582.82|15701.92|15581.92|10
1645016980000|2022-02-16 13:09:40|15702.39|15582.39|15703.92|15583.92|15704.13|15584.13|15702.39|15582.39|10
1645016990000|2022-02-16 13:09:50|15704.16|15584.16|15707.25|15587.25|15707.25|15587.25|15704.16|15584.16|10
1645017000000|2022-02-16 13:10:00|15708.02|15588.02|15709.47|15589.47|15709.51|15589.51|15707.68|15587.68|10
1645017010000|2022-02-16 13:10:10|15709.58|15589.58|15709.82|15589.82|15710.15|15590.15|15709.58|15589.58|10
1645017020000|2022-02-16 13:10:20|15709.44|15589.44|15710.47|15590.47|15710.47|15590.47|15709.37|15589.37|10
1645017030000|2022-02-16 13:10:30|15710.7|15590.7|15711.73|15591.73|15711.97|15591.97|15710.41|15590.41|8
1645017040000|2022-02-16 13:10:40|15711.67|15591.67|15711.56|15591.56|15712.09|15592.09|15711.46|15591.46|8
1645017050000|2022-02-16 13:10:50|15711.42|15591.42|15713.94|15593.94|15713.94|15593.94|15711.42|15591.42|10
1645017060000|2022-02-16 13:11:00|15715.15|15595.15|15719.57|15599.57|15719.57|15599.57|15715.15|15595.15|9
1645017070000|2022-02-16 13:11:10|15719.56|15599.56|15720.01|15600.01|15720.64|15600.64|15719.41|15599.41|9
1645017080000|2022-02-16 13:11:20|15719.94|15599.94|15719.54|15599.54|15720.18|15600.18|15719.54|15599.54|10
1645017090000|2022-02-16 13:11:30|15719.41|15599.41|15718.3|15598.3|15719.64|15599.64|15718.3|15598.3|10
1645017100000|2022-02-16 13:11:40|15718.68|15598.68|15718.6|15598.6|15718.68|15598.68|15717.54|15597.54|9
1645017110000|2022-02-16 13:11:50|15718.7|15598.7|15719.46|15599.46|15719.57|15599.57|15718.59|15598.59|10
1645017120000|2022-02-16 13:12:00|15719.41|15599.41|15720.1|15600.1|15720.1|15600.1|15719.41|15599.41|10
1645017130000|2022-02-16 13:12:10|15720.16|15600.16|15722.53|15602.53|15722.53|15602.53|15720.16|15600.16|10
1645017140000|2022-02-16 13:12:20|15722.65|15602.65|15723.83|15603.83|15724.24|15604.24|15722.65|15602.65|10
1645017150000|2022-02-16 13:12:30|15723.72|15603.72|15724.01|15604.01|15724.5|15604.5|15723.72|15603.72|9
1645017160000|2022-02-16 13:12:40|15724.29|15604.29|15725.63|15605.63|15725.63|15605.63|15724.29|15604.29|10
1645017170000|2022-02-16 13:12:50|15725.9|15605.9|15726.76|15606.76|15727.04|15607.04|15725.9|15605.9|10
1645017180000|2022-02-16 13:13:00|15726.59|15606.59|15725.91|15605.91|15726.59|15606.59|15725.83|15605.83|10
1645017190000|2022-02-16 13:13:10|15725.83|15605.83|15725.49|15605.49|15726.62|15606.62|15725.49|15605.49|9
1645017200000|2022-02-16 13:13:20|15725.31|15605.31|15725.27|15605.27|15726.08|15606.08|15725.27|15605.27|9
1645017210000|2022-02-16 13:13:30|15725.22|15605.22|15724.45|15604.45|15725.27|15605.27|15724.45|15604.45|9
1645017220000|2022-02-16 13:13:40|15724.28|15604.28|15724.64|15604.64|15724.64|15604.64|15723.98|15603.98|8
1645017230000|2022-02-16 13:13:50|15724.83|15604.83|15724.08|15604.08|15724.83|15604.83|15723.58|15603.58|10
1645017240000|2022-02-16 13:14:00|15723.96|15603.96|15722.47|15602.47|15723.96|15603.96|15722.47|15602.47|10
1645017250000|2022-02-16 13:14:10|15722.24|15602.24|15721.43|15601.43|15722.24|15602.24|15721.43|15601.43|9
1645017260000|2022-02-16 13:14:20|15720.72|15600.72|15721.38|15601.38|15721.85|15601.85|15720.35|15600.35|9
1645017270000|2022-02-16 13:14:30|15720.99|15600.99|15719.24|15599.24|15720.99|15600.99|15719.24|15599.24|9
1645017280000|2022-02-16 13:14:40|15718.97|15598.97|15720.88|15600.88|15720.9|15600.9|15718.97|15598.97|8
1645017290000|2022-02-16 13:14:50|15720.97|15600.97|15721.13|15601.13|15721.61|15601.61|15720.83|15600.83|8
1645017300000|2022-02-16 13:15:00|15721.17|15601.17|15721.55|15601.55|15721.55|15601.55|15720.95|15600.95|9
1645017310000|2022-02-16 13:15:10|15721.48|15601.48|15719.06|15599.06|15721.67|15601.67|15719.02|15599.02|10
1645017320000|2022-02-16 13:15:20|15718.96|15598.96|15716.65|15596.65|15718.99|15598.99|15716.65|15596.65|9
1645017330000|2022-02-16 13:15:30|15716.88|15596.88|15719.94|15599.94|15719.94|15599.94|15716.88|15596.88|10
1645017340000|2022-02-16 13:15:40|15719.59|15599.59|15719.1|15599.1|15720.4|15600.4|15719.09|15599.09|9
1645017350000|2022-02-16 13:15:50|15719.07|15599.07|15717.87|15597.87|15719.07|15599.07|15717.87|15597.87|10
1645017360000|2022-02-16 13:16:00|15717.62|15597.62|15715.68|15595.68|15717.62|15597.62|15715.68|15595.68|10
1645017370000|2022-02-16 13:16:10|15715.18|15595.18|15711.58|15591.58|15715.18|15595.18|15711.58|15591.58|10
1645017380000|2022-02-16 13:16:20|15711.59|15591.59|15711.5|15591.5|15712.57|15592.57|15711.5|15591.5|10
1645017390000|2022-02-16 13:16:30|15711.76|15591.76|15712.3|15592.3|15712.4|15592.4|15711.76|15591.76|9
1645017400000|2022-02-16 13:16:40|15712.24|15592.24|15708.16|15588.16|15712.24|15592.24|15708.16|15588.16|10
1645017410000|2022-02-16 13:16:50|15708.38|15588.38|15706.17|15586.17|15708.68|15588.68|15706.17|15586.17|10
1645017420000|2022-02-16 13:17:00|15706.56|15586.56|15706.81|15586.81|15707.02|15587.02|15706.55|15586.55|9
1645017430000|2022-02-16 13:17:10|15706.95|15586.95|15705.88|15585.88|15707.5|15587.5|15705.8|15585.8|10
1645017440000|2022-02-16 13:17:20|15705.58|15585.58|15706.12|15586.12|15706.26|15586.26|15705.58|15585.58|7
1645017450000|2022-02-16 13:17:30|15706.31|15586.31|15706.74|15586.74|15706.78|15586.78|15706.17|15586.17|7
1645017460000|2022-02-16 13:17:40|15706.71|15586.71|15706.82|15586.82|15706.85|15586.85|15706.58|15586.58|9
1645017470000|2022-02-16 13:17:50|15706.7|15586.7|15705.64|15585.64|15706.7|15586.7|15705.54|15585.54|9
1645017480000|2022-02-16 13:18:00|15705.87|15585.87|15705.04|15585.04|15705.87|15585.87|15705.04|15585.04|9
1645017490000|2022-02-16 13:18:10|15704.62|15584.62|15703.72|15583.72|15704.62|15584.62|15703.72|15583.72|10
1645017500000|2022-02-16 13:18:20|15703.47|15583.47|15703.13|15583.13|15703.65|15583.65|15703.13|15583.13|10
1645017510000|2022-02-16 13:18:30|15703|15583|15703.26|15583.26|15703.41|15583.41|15702.82|15582.82|8
1645017520000|2022-02-16 13:18:40|15703.27|15583.27|15704.35|15584.35|15704.35|15584.35|15703.26|15583.26|7
1645017530000|2022-02-16 13:18:50|15704.55|15584.55|15707.91|15587.91|15707.91|15587.91|15704.55|15584.55|10
1645017540000|2022-02-16 13:19:00|15707.96|15587.96|15708.79|15588.79|15708.79|15588.79|15707.35|15587.35|8
1645017550000|2022-02-16 13:19:10|15709.31|15589.31|15711.29|15591.29|15711.29|15591.29|15709.29|15589.29|8
1645017560000|2022-02-16 13:19:20|15711.68|15591.68|15711.62|15591.62|15712.19|15592.19|15711.46|15591.46|7
1645017570000|2022-02-16 13:19:30|15711.64|15591.64|15709.64|15589.64|15711.64|15591.64|15709.64|15589.64|8
1645017580000|2022-02-16 13:19:40|15709.58|15589.58|15709.56|15589.56|15709.91|15589.91|15709.56|15589.56|7
1645017590000|2022-02-16 13:19:50|15709.45|15589.45|15706.99|15586.99|15709.45|15589.45|15706.99|15586.99|10
1645017600000|2022-02-16 13:20:00|15706.8|15586.8|15704.43|15584.43|15706.8|15586.8|15704.26|15584.26|10
1645017610000|2022-02-16 13:20:10|15704.3|15584.3|15706.23|15586.23|15706.23|15586.23|15704.3|15584.3|10
1645017620000|2022-02-16 13:20:20|15706.87|15586.87|15708.41|15588.41|15708.66|15588.66|15706.87|15586.87|9
1645017630000|2022-02-16 13:20:30|15708.17|15588.17|15708.78|15588.78|15708.78|15588.78|15707.98|15587.98|8
1645017640000|2022-02-16 13:20:40|15708.72|15588.72|15708.99|15588.99|15708.99|15588.99|15708.72|15588.72|6
1645017650000|2022-02-16 13:20:50|15708.55|15588.55|15708.77|15588.77|15708.78|15588.78|15708.07|15588.07|9
1645017660000|2022-02-16 13:21:00|15708.9|15588.9|15707.93|15587.93|15709.28|15589.28|15707.93|15587.93|8
1645017670000|2022-02-16 13:21:10|15707.96|15587.96|15708.02|15588.02|15708.04|15588.04|15707.95|15587.95|6
1645017680000|2022-02-16 13:21:20|15707.92|15587.92|15708.01|15588.01|15708.52|15588.52|15707.84|15587.84|8
1645017690000|2022-02-16 13:21:30|15707.96|15587.96|15707.38|15587.38|15708.35|15588.35|15707.38|15587.38|9
1645017700000|2022-02-16 13:21:40|15707.23|15587.23|15705.08|15585.08|15707.23|15587.23|15705.08|15585.08|10
1645017710000|2022-02-16 13:21:50|15704.96|15584.96|15705.33|15585.33|15705.42|15585.42|15704.69|15584.69|9
1645017720000|2022-02-16 13:22:00|15705.34|15585.34|15705.42|15585.42|15705.69|15585.69|15705.34|15585.34|8
1645017730000|2022-02-16 13:22:10|15705.41|15585.41|15705.86|15585.86|15706.27|15586.27|15703.7|15583.7|9
1645017740000|2022-02-16 13:22:20|15705.96|15585.96|15706.08|15586.08|15706.13|15586.13|15705.75|15585.75|9
1645017750000|2022-02-16 13:22:30|15706.21|15586.21|15705.5|15585.5|15706.21|15586.21|15705.46|15585.46|10
1645017760000|2022-02-16 13:22:40|15705.57|15585.57|15705.05|15585.05|15705.95|15585.95|15705.04|15585.04|10
1645017770000|2022-02-16 13:22:50|15705.42|15585.42|15707.19|15587.19|15707.19|15587.19|15705.42|15585.42|9
1645017780000|2022-02-16 13:23:00|15707.98|15587.98|15707.47|15587.47|15708.11|15588.11|15707.47|15587.47|10
1645017790000|2022-02-16 13:23:10|15707.32|15587.32|15707.1|15587.1|15707.82|15587.82|15706.79|15586.79|10
1645017800000|2022-02-16 13:23:20|15707.7|15587.7|15708.15|15588.15|15708.39|15588.39|15707.67|15587.67|9
1645017810000|2022-02-16 13:23:30|15708.33|15588.33|15708.28|15588.28|15708.35|15588.35|15707.92|15587.92|9
1645017820000|2022-02-16 13:23:40|15708.54|15588.54|15710.74|15590.74|15710.85|15590.85|15708.07|15588.07|10
1645017830000|2022-02-16 13:23:50|15710.95|15590.95|15710.92|15590.92|15711.51|15591.51|15710.87|15590.87|9
1645017840000|2022-02-16 13:24:00|15710.78|15590.78|15713.03|15593.03|15713.3|15593.3|15710.78|15590.78|10
1645017850000|2022-02-16 13:24:10|15712.89|15592.89|15712.34|15592.34|15712.97|15592.97|15712.02|15592.02|9
1645017860000|2022-02-16 13:24:20|15712.39|15592.39|15711.45|15591.45|15712.43|15592.43|15711.45|15591.45|10
1645017870000|2022-02-16 13:24:30|15711.25|15591.25|15709.78|15589.78|15711.33|15591.33|15709.68|15589.68|10
1645017880000|2022-02-16 13:24:40|15709.29|15589.29|15708.49|15588.49|15709.29|15589.29|15708.21|15588.21|9
1645017890000|2022-02-16 13:24:50|15707.93|15587.93|15707.51|15587.51|15707.93|15587.93|15707.13|15587.13|9
1645017900000|2022-02-16 13:25:00|15707.36|15587.36|15706.55|15586.55|15707.36|15587.36|15706.55|15586.55|10
1645017910000|2022-02-16 13:25:10|15706.44|15586.44|15703.5|15583.5|15706.44|15586.44|15703.34|15583.34|10
1645017920000|2022-02-16 13:25:20|15703.59|15583.59|15700.32|15580.32|15703.59|15583.59|15700.32|15580.32|10
1645017930000|2022-02-16 13:25:30|15700.01|15580.01|15698.11|15578.11|15700.01|15580.01|15697.63|15577.63|10
1645017940000|2022-02-16 13:25:40|15698.44|15578.44|15701.02|15581.02|15701.02|15581.02|15698.44|15578.44|9
1645017950000|2022-02-16 13:25:50|15700.96|15580.96|15700.63|15580.63|15700.96|15580.96|15700.24|15580.24|10
1645017960000|2022-02-16 13:26:00|15700.69|15580.69|15699.24|15579.24|15700.69|15580.69|15699.23|15579.23|7
1645017970000|2022-02-16 13:26:10|15699.1|15579.1|15697.31|15577.31|15699.1|15579.1|15697.31|15577.31|10
1645017980000|2022-02-16 13:26:20|15697.38|15577.38|15696.88|15576.88|15697.68|15577.68|15696.82|15576.82|10
1645017990000|2022-02-16 13:26:30|15695.97|15575.97|15695.62|15575.62|15695.97|15575.97|15695|15575|9
1645018000000|2022-02-16 13:26:40|15695.33|15575.33|15693.94|15573.94|15695.33|15575.33|15693.83|15573.83|10
1645018010000|2022-02-16 13:26:50|15694.12|15574.12|15692.09|15572.09|15694.12|15574.12|15692.09|15572.09|10
1645018020000|2022-02-16 13:27:00|15691.6|15571.6|15691.57|15571.57|15691.71|15571.71|15691.07|15571.07|10
1645018030000|2022-02-16 13:27:10|15691.67|15571.67|15692.8|15572.8|15692.8|15572.8|15691.52|15571.52|10
1645018040000|2022-02-16 13:27:20|15692.81|15572.81|15693.43|15573.43|15693.44|15573.44|15692.74|15572.74|10
1645018050000|2022-02-16 13:27:30|15693.37|15573.37|15693.54|15573.54|15693.54|15573.54|15693.15|15573.15|9
1645018060000|2022-02-16 13:27:40|15693.78|15573.78|15694.48|15574.48|15694.91|15574.91|15693.78|15573.78|9
1645018070000|2022-02-16 13:27:50|15694.93|15574.93|15698.72|15578.72|15698.72|15578.72|15694.93|15574.93|9
1645018080000|2022-02-16 13:28:00|15699.43|15579.43|15702.07|15582.07|15702.3|15582.3|15699.43|15579.43|10
1645018090000|2022-02-16 13:28:10|15701.6|15581.6|15700.81|15580.81|15701.66|15581.66|15700.76|15580.76|8
1645018100000|2022-02-16 13:28:20|15700.49|15580.49|15699.74|15579.74|15700.66|15580.66|15699.71|15579.71|9
1645018110000|2022-02-16 13:28:30|15699.55|15579.55|15699.28|15579.28|15699.97|15579.97|15698.92|15578.92|10
1645018120000|2022-02-16 13:28:40|15699.31|15579.31|15697.51|15577.51|15699.31|15579.31|15697.51|15577.51|10
1645018130000|2022-02-16 13:28:50|15697.3|15577.3|15696.55|15576.55|15697.34|15577.34|15696.55|15576.55|10
1645018140000|2022-02-16 13:29:00|15696.48|15576.48|15695.26|15575.26|15696.48|15576.48|15695.24|15575.24|8
1645018150000|2022-02-16 13:29:10|15694.68|15574.68|15690.81|15570.81|15694.68|15574.68|15690.81|15570.81|9
1645018160000|2022-02-16 13:29:20|15690.74|15570.74|15689.62|15569.62|15690.74|15570.74|15689.02|15569.02|10
1645018170000|2022-02-16 13:29:30|15689.85|15569.85|15690.84|15570.84|15690.84|15570.84|15689.85|15569.85|8
1645018180000|2022-02-16 13:29:40|15690.77|15570.77|15690.8|15570.8|15690.92|15570.92|15690.57|15570.57|7
1645018190000|2022-02-16 13:29:50|15690.51|15570.51|15687.39|15567.39|15690.56|15570.56|15687.39|15567.39|9
1645018200000|2022-02-16 13:30:00|15686.98|15566.98|15684.74|15564.74|15686.98|15566.98|15684.71|15564.71|10
1645018210000|2022-02-16 13:30:10|15684.26|15564.26|15675.94|15555.94|15684.26|15564.26|15675.94|15555.94|10
1645018220000|2022-02-16 13:30:20|15674.52|15554.52|15663.37|15543.37|15674.52|15554.52|15663.37|15543.37|10
1645018230000|2022-02-16 13:30:30|15662.76|15542.76|15653.59|15533.59|15662.76|15542.76|15653.59|15533.59|9
1645018240000|2022-02-16 13:30:40|15652.57|15532.57|15653.98|15533.98|15654.2|15534.2|15650.55|15530.55|10
1645018250000|2022-02-16 13:30:50|15655.67|15535.67|15661.42|15541.42|15662.7|15542.7|15655.67|15535.67|10
1645018260000|2022-02-16 13:31:00|15661.53|15541.53|15665.2|15545.2|15665.2|15545.2|15661.53|15541.53|9
1645018270000|2022-02-16 13:31:10|15665.71|15545.71|15669.19|15549.19|15669.75|15549.75|15665.71|15545.71|10
1645018280000|2022-02-16 13:31:20|15668.92|15548.92|15670.29|15550.29|15670.29|15550.29|15668.92|15548.92|10
1645018290000|2022-02-16 13:31:30|15670.33|15550.33|15691.89|15571.89|15691.89|15571.89|15670.3|15550.3|10
1645018300000|2022-02-16 13:31:40|15701.44|15581.44|15704.98|15584.98|15705.95|15585.95|15701.44|15581.44|10
1645018310000|2022-02-16 13:31:50|15705.4|15585.4|15704.97|15584.97|15705.6|15585.6|15704.36|15584.36|10
1645018320000|2022-02-16 13:32:00|15705.1|15585.1|15713.51|15593.51|15713.51|15593.51|15704.58|15584.58|10
1645018330000|2022-02-16 13:32:10|15715.79|15595.79|15724.56|15604.56|15724.56|15604.56|15715.79|15595.79|10
1645018340000|2022-02-16 13:32:20|15724.92|15604.92|15727.98|15607.98|15728.79|15608.79|15724.92|15604.92|10
1645018350000|2022-02-16 13:32:30|15729.07|15609.07|15724.74|15604.74|15729.07|15609.07|15724.74|15604.74|9
1645018360000|2022-02-16 13:32:40|15724.52|15604.52|15716.12|15596.12|15724.52|15604.52|15716.12|15596.12|10
1645018370000|2022-02-16 13:32:50|15715.01|15595.01|15711.69|15591.69|15715.01|15595.01|15711.69|15591.69|9
1645018380000|2022-02-16 13:33:00|15711.26|15591.26|15707.3|15587.3|15711.26|15591.26|15707.3|15587.3|10
1645018390000|2022-02-16 13:33:10|15706.95|15586.95|15701.65|15581.65|15706.95|15586.95|15701.65|15581.65|10
1645018400000|2022-02-16 13:33:20|15700.98|15580.98|15689|15569|15700.98|15580.98|15689|15569|10
1645018410000|2022-02-16 13:33:30|15688.32|15568.32|15667.86|15547.86|15688.43|15568.43|15667.86|15547.86|10
1645018420000|2022-02-16 13:33:40|15663.89|15543.89|15659.3|15539.3|15663.95|15543.95|15659.3|15539.3|10
1645018430000|2022-02-16 13:33:50|15658.24|15538.24|15657.46|15537.46|15658.62|15538.62|15656.49|15536.49|10
1645018440000|2022-02-16 13:34:00|15656.78|15536.78|15658.28|15538.28|15658.28|15538.28|15656.78|15536.78|10
1645018450000|2022-02-16 13:34:10|15658.53|15538.53|15657.72|15537.72|15659.28|15539.28|15657.72|15537.72|10
1645018460000|2022-02-16 13:34:20|15657.55|15537.55|15656.72|15536.72|15657.55|15537.55|15656.33|15536.33|10
1645018470000|2022-02-16 13:34:30|15656.95|15536.95|15658.63|15538.63|15658.85|15538.85|15656.95|15536.95|10
1645018480000|2022-02-16 13:34:40|15658.8|15538.8|15653.41|15533.41|15658.91|15538.91|15653.41|15533.41|10
1645018490000|2022-02-16 13:34:50|15651.26|15531.26|15646.33|15526.33|15651.26|15531.26|15646.33|15526.33|10
1645018500000|2022-02-16 13:35:00|15645.46|15525.46|15632.48|15512.48|15645.46|15525.46|15632.48|15512.48|10
1645018510000|2022-02-16 13:35:10|15629.05|15509.05|15616.12|15496.12|15629.05|15509.05|15616.12|15496.12|10
1645018520000|2022-02-16 13:35:20|15615.44|15495.44|15605.09|15485.09|15615.44|15495.44|15602.39|15482.39|10
1645018530000|2022-02-16 13:35:30|15606.38|15486.38|15605.71|15485.71|15607.8|15487.8|15605.58|15485.58|10
1645018540000|2022-02-16 13:35:40|15605.54|15485.54|15605.31|15485.31|15605.54|15485.54|15603.07|15483.07|10
1645018550000|2022-02-16 13:35:50|15605.27|15485.27|15617.64|15497.64|15617.64|15497.64|15605.27|15485.27|10
1645018560000|2022-02-16 13:36:00|15618.12|15498.12|15613.23|15493.23|15618.92|15498.92|15613.23|15493.23|10
1645018570000|2022-02-16 13:36:10|15613.02|15493.02|15612.68|15492.68|15613.55|15493.55|15612.49|15492.49|10
1645018580000|2022-02-16 13:36:20|15612.45|15492.45|15610.45|15490.45|15612.74|15492.74|15610.45|15490.45|10
1645018590000|2022-02-16 13:36:30|15609.93|15489.93|15612.86|15492.86|15612.86|15492.86|15609.86|15489.86|10
1645018600000|2022-02-16 13:36:40|15616.7|15496.7|15625.84|15505.84|15625.84|15505.84|15616.7|15496.7|10
1645018610000|2022-02-16 13:36:50|15627.07|15507.07|15630.27|15510.27|15630.27|15510.27|15627.07|15507.07|10
1645018620000|2022-02-16 13:37:00|15630.54|15510.54|15632.11|15512.11|15632.11|15512.11|15630.54|15510.54|10
1645018630000|2022-02-16 13:37:10|15632.17|15512.17|15636.17|15516.17|15636.17|15516.17|15632.17|15512.17|10
1645018640000|2022-02-16 13:37:20|15636.64|15516.64|15637.95|15517.95|15637.95|15517.95|15636.64|15516.64|10
1645018650000|2022-02-16 13:37:30|15638.09|15518.09|15639.8|15519.8|15640.09|15520.09|15638.09|15518.09|9
1645018660000|2022-02-16 13:37:40|15639.88|15519.88|15635.27|15515.27|15639.88|15519.88|15635.27|15515.27|9
1645018670000|2022-02-16 13:37:50|15635.3|15515.3|15629.45|15509.45|15635.3|15515.3|15629.45|15509.45|10
1645018680000|2022-02-16 13:38:00|15629.36|15509.36|15630.64|15510.64|15630.64|15510.64|15628.61|15508.61|10
1645018690000|2022-02-16 13:38:10|15630.87|15510.87|15626.68|15506.68|15631.16|15511.16|15626.54|15506.54|10
1645018700000|2022-02-16 13:38:20|15627.11|15507.11|15627.34|15507.34|15627.65|15507.65|15626.51|15506.51|9
1645018710000|2022-02-16 13:38:30|15626.96|15506.96|15628.52|15508.52|15628.52|15508.52|15626.53|15506.53|10
1645018720000|2022-02-16 13:38:40|15628.41|15508.41|15633.01|15513.01|15633.01|15513.01|15628.07|15508.07|10
1645018730000|2022-02-16 13:38:50|15633.67|15513.67|15637.34|15517.34|15637.34|15517.34|15633.67|15513.67|10
1645018740000|2022-02-16 13:39:00|15637.07|15517.07|15638|15518|15638.24|15518.24|15637.02|15517.02|9
1645018750000|2022-02-16 13:39:10|15637.73|15517.73|15639.47|15519.47|15639.47|15519.47|15637.69|15517.69|10
1645018760000|2022-02-16 13:39:20|15639.56|15519.56|15644.48|15524.48|15644.53|15524.53|15639.56|15519.56|10
1645018770000|2022-02-16 13:39:30|15644.61|15524.61|15646.97|15526.97|15647.77|15527.77|15644.61|15524.61|10
1645018780000|2022-02-16 13:39:40|15647.61|15527.61|15652.56|15532.56|15653.17|15533.17|15647.61|15527.61|10
1645018790000|2022-02-16 13:39:50|15652.72|15532.72|15651|15531|15652.72|15532.72|15651|15531|10
1645018800000|2022-02-16 13:40:00|15649.61|15529.61|15646.04|15526.04|15649.61|15529.61|15645.95|15525.95|10
1645018810000|2022-02-16 13:40:10|15646.15|15526.15|15641.23|15521.23|15646.15|15526.15|15641.16|15521.16|10
1645018820000|2022-02-16 13:40:20|15641.09|15521.09|15639.7|15519.7|15641.09|15521.09|15639.21|15519.21|9
1645018830000|2022-02-16 13:40:30|15638.9|15518.9|15634.07|15514.07|15638.9|15518.9|15634.07|15514.07|10
1645018840000|2022-02-16 13:40:40|15633.98|15513.98|15632.52|15512.52|15633.98|15513.98|15632.19|15512.19|10
1645018850000|2022-02-16 13:40:50|15632.67|15512.67|15632.35|15512.35|15632.67|15512.67|15631.9|15511.9|10
1645018860000|2022-02-16 13:41:00|15628.99|15508.99|15621.52|15501.52|15628.99|15508.99|15621.52|15501.52|9
1645018870000|2022-02-16 13:41:10|15620.63|15500.63|15618.82|15498.82|15620.65|15500.65|15618.24|15498.24|9
1645018880000|2022-02-16 13:41:20|15618.9|15498.9|15622.67|15502.67|15622.67|15502.67|15618.68|15498.68|10
1645018890000|2022-02-16 13:41:30|15622.24|15502.24|15623.53|15503.53|15623.81|15503.81|15622.24|15502.24|9
1645018900000|2022-02-16 13:41:40|15623.46|15503.46|15622.53|15502.53|15623.61|15503.61|15622.53|15502.53|9
1645018910000|2022-02-16 13:41:50|15622.7|15502.7|15621.98|15501.98|15622.82|15502.82|15621.67|15501.67|9
1645018920000|2022-02-16 13:42:00|15621.64|15501.64|15620.45|15500.45|15622.07|15502.07|15620.45|15500.45|9
1645018930000|2022-02-16 13:42:10|15620.31|15500.31|15618.6|15498.6|15620.31|15500.31|15618.6|15498.6|10
1645018940000|2022-02-16 13:42:20|15618.77|15498.77|15620.99|15500.99|15620.99|15500.99|15618.77|15498.77|10
1645018950000|2022-02-16 13:42:30|15621.36|15501.36|15621|15501|15622.86|15502.86|15620.74|15500.74|10
1645018960000|2022-02-16 13:42:40|15621.49|15501.49|15616.42|15496.42|15621.49|15501.49|15616.42|15496.42|10
1645018970000|2022-02-16 13:42:50|15616.05|15496.05|15615.65|15495.65|15616.11|15496.11|15615.15|15495.15|10
1645018980000|2022-02-16 13:43:00|15615.67|15495.67|15616.51|15496.51|15617.05|15497.05|15615.65|15495.65|9
1645018990000|2022-02-16 13:43:10|15613.86|15493.86|15603.42|15483.42|15613.86|15493.86|15603.42|15483.42|10
1645019000000|2022-02-16 13:43:20|15602.8|15482.8|15603.31|15483.31|15604.32|15484.32|15602.8|15482.8|10
1645019010000|2022-02-16 13:43:30|15601.88|15481.88|15602.29|15482.29|15602.29|15482.29|15600.03|15480.03|10
1645019020000|2022-02-16 13:43:40|15602.68|15482.68|15605.46|15485.46|15605.72|15485.72|15602.68|15482.68|10
1645019030000|2022-02-16 13:43:50|15604.89|15484.89|15603.68|15483.68|15605.28|15485.28|15603.68|15483.68|10
1645019040000|2022-02-16 13:44:00|15603.23|15483.23|15602.12|15482.12|15603.26|15483.26|15601.68|15481.68|8
1645019050000|2022-02-16 13:44:10|15601.92|15481.92|15600.09|15480.09|15601.92|15481.92|15600.07|15480.07|10
1645019060000|2022-02-16 13:44:20|15600.22|15480.22|15600.04|15480.04|15600.22|15480.22|15598.11|15478.11|9
1645019070000|2022-02-16 13:44:30|15599.72|15479.72|15598.75|15478.75|15599.88|15479.88|15598.72|15478.72|10
1645019080000|2022-02-16 13:44:40|15598.77|15478.77|15597.18|15477.18|15599.26|15479.26|15597.18|15477.18|10
1645019090000|2022-02-16 13:44:50|15597.34|15477.34|15596.51|15476.51|15597.69|15477.69|15596.51|15476.51|9
1645019100000|2022-02-16 13:45:00|15596.01|15476.01|15590.68|15470.68|15596.01|15476.01|15590.67|15470.67|10
1645019110000|2022-02-16 13:45:10|15590.63|15470.63|15594.59|15474.59|15594.59|15474.59|15590.63|15470.63|9
1645019120000|2022-02-16 13:45:20|15594.46|15474.46|15594.98|15474.98|15594.98|15474.98|15594.46|15474.46|9
1645019130000|2022-02-16 13:45:30|15595.22|15475.22|15597.08|15477.08|15597.08|15477.08|15594.8|15474.8|9
1645019140000|2022-02-16 13:45:40|15597.04|15477.04|15599.13|15479.13|15599.13|15479.13|15596.85|15476.85|10
1645019150000|2022-02-16 13:45:50|15599.04|15479.04|15599.43|15479.43|15599.43|15479.43|15598.77|15478.77|10
1645019160000|2022-02-16 13:46:00|15599.41|15479.41|15600.74|15480.74|15600.74|15480.74|15598.75|15478.75|10
1645019170000|2022-02-16 13:46:10|15601.37|15481.37|15606.35|15486.35|15606.35|15486.35|15601.37|15481.37|10
1645019180000|2022-02-16 13:46:20|15607.39|15487.39|15612.28|15492.28|15612.28|15492.28|15607.39|15487.39|10
1645019190000|2022-02-16 13:46:30|15612.01|15492.01|15617.08|15497.08|15617.08|15497.08|15612.01|15492.01|10
1645019200000|2022-02-16 13:46:40|15617.39|15497.39|15616.32|15496.32|15617.4|15497.4|15616.3|15496.3|10
1645019210000|2022-02-16 13:46:50|15616.08|15496.08|15614.45|15494.45|15616.08|15496.08|15614.35|15494.35|10
1645019220000|2022-02-16 13:47:00|15614.52|15494.52|15615.28|15495.28|15615.36|15495.36|15614.33|15494.33|10
1645019230000|2022-02-16 13:47:10|15615.87|15495.87|15614.43|15494.43|15615.87|15495.87|15614.43|15494.43|9
1645019240000|2022-02-16 13:47:20|15614.64|15494.64|15610.43|15490.43|15614.64|15494.64|15610.23|15490.23|10
1645019250000|2022-02-16 13:47:30|15610.57|15490.57|15607.6|15487.6|15610.57|15490.57|15607.57|15487.57|10
1645019260000|2022-02-16 13:47:40|15607.46|15487.46|15602.25|15482.25|15607.54|15487.54|15602.25|15482.25|10
1645019270000|2022-02-16 13:47:50|15602.21|15482.21|15592.37|15472.37|15602.27|15482.27|15592.37|15472.37|10
1645019280000|2022-02-16 13:48:00|15589.39|15469.39|15581.8|15461.8|15589.39|15469.39|15581.37|15461.37|10
1645019290000|2022-02-16 13:48:10|15581.53|15461.53|15577.21|15457.21|15581.53|15461.53|15577.21|15457.21|10
1645019300000|2022-02-16 13:48:20|15577.39|15457.39|15569.82|15449.82|15577.39|15457.39|15569.82|15449.82|10
1645019310000|2022-02-16 13:48:30|15568.6|15448.6|15565.6|15445.6|15568.7|15448.7|15565.6|15445.6|10
1645019320000|2022-02-16 13:48:40|15563.37|15443.37|15554.11|15434.11|15563.37|15443.37|15554.11|15434.11|10
1645019330000|2022-02-16 13:48:50|15552.99|15432.99|15535.1|15415.1|15552.99|15432.99|15535.1|15415.1|10
1645019340000|2022-02-16 13:49:00|15536.39|15416.39|15534.73|15414.73|15538.28|15418.28|15534.73|15414.73|10
1645019350000|2022-02-16 13:49:10|15535.09|15415.09|15515.48|15395.48|15535.09|15415.09|15515.48|15395.48|10
1645019360000|2022-02-16 13:49:20|15514.8|15394.8|15502.36|15382.36|15514.8|15394.8|15502.36|15382.36|10
1645019370000|2022-02-16 13:49:30|15503.42|15383.42|15515.32|15395.32|15518.27|15398.27|15503.42|15383.42|10
1645019380000|2022-02-16 13:49:40|15516.93|15396.93|15509.87|15389.87|15516.93|15396.93|15507.86|15387.86|10
1645019390000|2022-02-16 13:49:50|15509.77|15389.77|15502.71|15382.71|15509.77|15389.77|15502.71|15382.71|10
1645019400000|2022-02-16 13:50:00|15501.9|15381.9|15497.76|15377.76|15503.67|15383.67|15497.34|15377.34|10
1645019410000|2022-02-16 13:50:10|15497.19|15377.19|15491.05|15371.05|15497.86|15377.86|15491.05|15371.05|10
1645019420000|2022-02-16 13:50:20|15490.3|15370.3|15479.31|15359.31|15490.3|15370.3|15479.31|15359.31|10
1645019430000|2022-02-16 13:50:30|15478.59|15358.59|15473.01|15353.01|15478.79|15358.79|15473.01|15353.01|10
1645019440000|2022-02-16 13:50:40|15475.38|15355.38|15473.78|15353.78|15475.46|15355.46|15472.62|15352.62|10
1645019450000|2022-02-16 13:50:50|15473.41|15353.41|15473.35|15353.35|15474.11|15354.11|15472.68|15352.68|10
1645019460000|2022-02-16 13:51:00|15473.47|15353.47|15478.22|15358.22|15478.22|15358.22|15473.47|15353.47|10
1645019470000|2022-02-16 13:51:10|15479.32|15359.32|15488.8|15368.8|15488.8|15368.8|15479.32|15359.32|10
1645019480000|2022-02-16 13:51:20|15489.27|15369.27|15499.33|15379.33|15499.33|15379.33|15489.27|15369.27|10
1645019490000|2022-02-16 13:51:30|15501.09|15381.09|15501.22|15381.22|15502.14|15382.14|15500.7|15380.7|10
1645019500000|2022-02-16 13:51:40|15501.17|15381.17|15498.7|15378.7|15501.17|15381.17|15498.62|15378.62|10
1645019510000|2022-02-16 13:51:50|15498.81|15378.81|15487.98|15367.98|15498.97|15378.97|15487.59|15367.59|10
1645019520000|2022-02-16 13:52:00|15487.07|15367.07|15485.99|15365.99|15487.61|15367.61|15485.99|15365.99|9
1645019530000|2022-02-16 13:52:10|15485.28|15365.28|15485.26|15365.26|15485.7|15365.7|15483.15|15363.15|10
1645019540000|2022-02-16 13:52:20|15484.66|15364.66|15484.27|15364.27|15486.94|15366.94|15484.27|15364.27|10
1645019550000|2022-02-16 13:52:30|15484.1|15364.1|15479.36|15359.36|15484.1|15364.1|15479.36|15359.36|10
1645019560000|2022-02-16 13:52:40|15478.82|15358.82|15477.63|15357.63|15478.82|15358.82|15476.07|15356.07|10
1645019570000|2022-02-16 13:52:50|15478.04|15358.04|15479.28|15359.28|15479.28|15359.28|15478.04|15358.04|9
1645019580000|2022-02-16 13:53:00|15479.82|15359.82|15482.46|15362.46|15482.46|15362.46|15479.72|15359.72|10
1645019590000|2022-02-16 13:53:10|15482.06|15362.06|15483.91|15363.91|15483.91|15363.91|15482.06|15362.06|10
1645019600000|2022-02-16 13:53:20|15483.56|15363.56|15482.4|15362.4|15483.56|15363.56|15481.24|15361.24|10
1645019610000|2022-02-16 13:53:30|15482.61|15362.61|15483.79|15363.79|15483.88|15363.88|15480.43|15360.43|10
1645019620000|2022-02-16 13:53:40|15483.72|15363.72|15488.35|15368.35|15488.35|15368.35|15483.66|15363.66|10
1645019630000|2022-02-16 13:53:50|15489.21|15369.21|15489.16|15369.16|15490.88|15370.88|15489.16|15369.16|10
1645019640000|2022-02-16 13:54:00|15489.06|15369.06|15491.95|15371.95|15491.95|15371.95|15489.06|15369.06|10
1645019650000|2022-02-16 13:54:10|15492.73|15372.73|15493.12|15373.12|15493.45|15373.45|15492.44|15372.44|10
1645019660000|2022-02-16 13:54:20|15493.51|15373.51|15499.13|15379.13|15499.13|15379.13|15493.51|15373.51|10
1645019670000|2022-02-16 13:54:30|15499.3|15379.3|15500.86|15380.86|15500.86|15380.86|15499.3|15379.3|10
1645019680000|2022-02-16 13:54:40|15500.5|15380.5|15502.16|15382.16|15502.28|15382.28|15500.5|15380.5|10
1645019690000|2022-02-16 13:54:50|15502.22|15382.22|15506.02|15386.02|15506.06|15386.06|15502.22|15382.22|9
1645019700000|2022-02-16 13:55:00|15508.94|15388.94|15510.57|15390.57|15512.34|15392.34|15508.78|15388.78|10
1645019710000|2022-02-16 13:55:10|15510.19|15390.19|15495.97|15375.97|15510.19|15390.19|15495.97|15375.97|10
1645019720000|2022-02-16 13:55:20|15496.03|15376.03|15490.68|15370.68|15496.03|15376.03|15490.68|15370.68|10
1645019730000|2022-02-16 13:55:30|15490.55|15370.55|15488.2|15368.2|15490.55|15370.55|15488.2|15368.2|10
1645019740000|2022-02-16 13:55:40|15487.94|15367.94|15483.71|15363.71|15487.94|15367.94|15483.71|15363.71|10
1645019750000|2022-02-16 13:55:50|15484.86|15364.86|15486.1|15366.1|15486.1|15366.1|15484.56|15364.56|10
1645019760000|2022-02-16 13:56:00|15485.71|15365.71|15482.99|15362.99|15485.71|15365.71|15482.99|15362.99|10
1645019770000|2022-02-16 13:56:10|15483.2|15363.2|15480.65|15360.65|15483.2|15363.2|15480.53|15360.53|10
1645019780000|2022-02-16 13:56:20|15481.28|15361.28|15484.36|15364.36|15484.47|15364.47|15481.28|15361.28|10
1645019790000|2022-02-16 13:56:30|15482.45|15362.45|15480.9|15360.9|15482.91|15362.91|15480.9|15360.9|10
1645019800000|2022-02-16 13:56:40|15481.24|15361.24|15479.25|15359.25|15481.24|15361.24|15478.01|15358.01|10
1645019810000|2022-02-16 13:56:50|15479.56|15359.56|15480.38|15360.38|15482.19|15362.19|15479.56|15359.56|10
1645019820000|2022-02-16 13:57:00|15480.22|15360.22|15481.96|15361.96|15482.37|15362.37|15480.03|15360.03|9
1645019830000|2022-02-16 13:57:10|15482.29|15362.29|15470.79|15350.79|15482.29|15362.29|15470.79|15350.79|10
1645019840000|2022-02-16 13:57:20|15470.87|15350.87|15464.16|15344.16|15470.87|15350.87|15463.62|15343.62|10
1645019850000|2022-02-16 13:57:30|15464.35|15344.35|15464.35|15344.35|15464.35|15344.35|15462.72|15342.72|10
1645019860000|2022-02-16 13:57:40|15464.94|15344.94|15468.57|15348.57|15468.57|15348.57|15464.94|15344.94|10
1645019870000|2022-02-16 13:57:50|15469.03|15349.03|15473.11|15353.11|15473.11|15353.11|15469.03|15349.03|10
1645019880000|2022-02-16 13:58:00|15473.46|15353.46|15477.69|15357.69|15477.69|15357.69|15473.02|15353.02|10
1645019890000|2022-02-16 13:58:10|15477.6|15357.6|15489.98|15369.98|15490.25|15370.25|15477.6|15357.6|10
1645019900000|2022-02-16 13:58:20|15491.18|15371.18|15491.87|15371.87|15492.33|15372.33|15491.18|15371.18|10
1645019910000|2022-02-16 13:58:30|15492.21|15372.21|15499.12|15379.12|15499.12|15379.12|15492.21|15372.21|10
1645019920000|2022-02-16 13:58:40|15498.57|15378.57|15497.51|15377.51|15498.57|15378.57|15497.31|15377.31|10
1645019930000|2022-02-16 13:58:50|15498.19|15378.19|15503.95|15383.95|15503.95|15383.95|15498.19|15378.19|10
1645019940000|2022-02-16 13:59:00|15505.1|15385.1|15507.22|15387.22|15507.22|15387.22|15505.03|15385.03|10
1645019950000|2022-02-16 13:59:10|15508.28|15388.28|15508.37|15388.37|15508.46|15388.46|15507.39|15387.39|10
1645019960000|2022-02-16 13:59:20|15507.75|15387.75|15508.44|15388.44|15508.44|15388.44|15507.22|15387.22|10
1645019970000|2022-02-16 13:59:30|15508.53|15388.53|15504.21|15384.21|15508.66|15388.66|15504.21|15384.21|10
1645019980000|2022-02-16 13:59:40|15504.24|15384.24|15502.66|15382.66|15504.24|15384.24|15502.04|15382.04|10
1645019990000|2022-02-16 13:59:50|15502.37|15382.37|15505.3|15385.3|15506.53|15386.53|15502.37|15382.37|10
1645020000000|2022-02-16 14:00:00|15505.84|15385.84|15509.73|15389.73|15509.73|15389.73|15505.84|15385.84|10
1645020010000|2022-02-16 14:00:10|15509.49|15389.49|15512.62|15392.62|15512.62|15392.62|15509.49|15389.49|10
1645020020000|2022-02-16 14:00:20|15512.93|15392.93|15512|15392|15512.93|15392.93|15511.62|15391.62|10
1645020030000|2022-02-16 14:00:30|15511.84|15391.84|15502.24|15382.24|15511.84|15391.84|15502.24|15382.24|10
1645020040000|2022-02-16 14:00:40|15500.61|15380.61|15496.73|15376.73|15500.61|15380.61|15496.73|15376.73|10
1645020050000|2022-02-16 14:00:50|15496.47|15376.47|15493|15373|15496.51|15376.51|15493|15373|10
1645020060000|2022-02-16 14:01:00|15492.83|15372.83|15492.56|15372.56|15493.9|15373.9|15492.56|15372.56|9
1645020070000|2022-02-16 14:01:10|15492.66|15372.66|15490.2|15370.2|15492.66|15372.66|15490.2|15370.2|10
1645020080000|2022-02-16 14:01:20|15489.84|15369.84|15491.45|15371.45|15491.45|15371.45|15489.28|15369.28|10
1645020090000|2022-02-16 14:01:30|15491.57|15371.57|15490.62|15370.62|15491.57|15371.57|15490.09|15370.09|10
1645020100000|2022-02-16 14:01:40|15490.4|15370.4|15489.82|15369.82|15490.4|15370.4|15489.37|15369.37|9
1645020110000|2022-02-16 14:01:50|15490.29|15370.29|15489.6|15369.6|15490.36|15370.36|15489.48|15369.48|10
1645020120000|2022-02-16 14:02:00|15489.75|15369.75|15489.34|15369.34|15489.95|15369.95|15489.34|15369.34|9
1645020130000|2022-02-16 14:02:10|15488.88|15368.88|15486.87|15366.87|15489.89|15369.89|15486.24|15366.24|9
1645020140000|2022-02-16 14:02:20|15487.24|15367.24|15487.21|15367.21|15487.24|15367.24|15486.39|15366.39|10
1645020150000|2022-02-16 14:02:30|15487.79|15367.79|15489.28|15369.28|15489.28|15369.28|15487.77|15367.77|10
1645020160000|2022-02-16 14:02:40|15489.58|15369.58|15494.38|15374.38|15494.38|15374.38|15489.58|15369.58|9
1645020170000|2022-02-16 14:02:50|15494.48|15374.48|15500.16|15380.16|15500.16|15380.16|15494.48|15374.48|10
1645020180000|2022-02-16 14:03:00|15501.04|15381.04|15502.68|15382.68|15502.68|15382.68|15501.04|15381.04|10
1645020190000|2022-02-16 14:03:10|15502.75|15382.75|15506.87|15386.87|15507|15387|15502.75|15382.75|10
1645020200000|2022-02-16 14:03:20|15507.12|15387.12|15515.41|15395.41|15515.41|15395.41|15507.12|15387.12|9
1645020210000|2022-02-16 14:03:30|15516|15396|15520.3|15400.3|15521.43|15401.43|15516|15396|10
1645020220000|2022-02-16 14:03:40|15520.42|15400.42|15517.86|15397.86|15521.38|15401.38|15517.86|15397.86|10
1645020230000|2022-02-16 14:03:50|15518.05|15398.05|15519.74|15399.74|15519.88|15399.88|15518.05|15398.05|10
1645020240000|2022-02-16 14:04:00|15519.58|15399.58|15519.68|15399.68|15519.69|15399.69|15519.24|15399.24|9
1645020250000|2022-02-16 14:04:10|15520.89|15400.89|15523.71|15403.71|15523.94|15403.94|15520.89|15400.89|10
1645020260000|2022-02-16 14:04:20|15523.31|15403.31|15528.71|15408.71|15528.71|15408.71|15523.2|15403.2|10
1645020270000|2022-02-16 14:04:30|15528.91|15408.91|15532.6|15412.6|15532.6|15412.6|15528.91|15408.91|10
1645020280000|2022-02-16 14:04:40|15532.69|15412.69|15534.82|15414.82|15534.92|15414.92|15532.69|15412.69|10
1645020290000|2022-02-16 14:04:50|15535.06|15415.06|15537.95|15417.95|15538.07|15418.07|15535.06|15415.06|10
1645020300000|2022-02-16 14:05:00|15538.34|15418.34|15539.37|15419.37|15539.37|15419.37|15538.34|15418.34|10
1645020310000|2022-02-16 14:05:10|15539.59|15419.59|15539.97|15419.97|15539.97|15419.97|15539.1|15419.1|10
1645020320000|2022-02-16 14:05:20|15539.66|15419.66|15542.29|15422.29|15542.46|15422.46|15539.43|15419.43|10
1645020330000|2022-02-16 14:05:30|15543.08|15423.08|15542.34|15422.34|15543.08|15423.08|15542.34|15422.34|10
1645020340000|2022-02-16 14:05:40|15542.57|15422.57|15542.32|15422.32|15542.88|15422.88|15542.15|15422.15|10
1645020350000|2022-02-16 14:05:50|15541.89|15421.89|15539.84|15419.84|15541.89|15421.89|15539.6|15419.6|10
1645020360000|2022-02-16 14:06:00|15539.37|15419.37|15539.14|15419.14|15539.98|15419.98|15539.11|15419.11|10
1645020370000|2022-02-16 14:06:10|15537.81|15417.81|15538.32|15418.32|15538.33|15418.33|15537.75|15417.75|9
1645020380000|2022-02-16 14:06:20|15538.04|15418.04|15539.76|15419.76|15539.76|15419.76|15538.04|15418.04|10
1645020390000|2022-02-16 14:06:30|15539.99|15419.99|15541.65|15421.65|15541.65|15421.65|15539.82|15419.82|10
1645020400000|2022-02-16 14:06:40|15541.62|15421.62|15544.36|15424.36|15544.36|15424.36|15541.62|15421.62|10
1645020410000|2022-02-16 14:06:50|15544.55|15424.55|15546.23|15426.23|15546.23|15426.23|15544.55|15424.55|10
1645020420000|2022-02-16 14:07:00|15546.72|15426.72|15546.78|15426.78|15546.98|15426.98|15546.27|15426.27|10
1645020430000|2022-02-16 14:07:10|15547.25|15427.25|15547.29|15427.29|15547.6|15427.6|15546.84|15426.84|10
1645020440000|2022-02-16 14:07:20|15547.95|15427.95|15550.7|15430.7|15550.7|15430.7|15547.42|15427.42|10
1645020450000|2022-02-16 14:07:30|15550.45|15430.45|15551.59|15431.59|15551.68|15431.68|15550.45|15430.45|10
1645020460000|2022-02-16 14:07:40|15552.55|15432.55|15552.81|15432.81|15553.37|15433.37|15552.55|15432.55|10
1645020470000|2022-02-16 14:07:50|15552.29|15432.29|15550.91|15430.91|15552.29|15432.29|15550.8|15430.8|9
1645020480000|2022-02-16 14:08:00|15551.1|15431.1|15549.02|15429.02|15551.14|15431.14|15549.02|15429.02|10
1645020490000|2022-02-16 14:08:10|15548.77|15428.77|15543.26|15423.26|15548.77|15428.77|15543.26|15423.26|10
1645020500000|2022-02-16 14:08:20|15543|15423|15538.38|15418.38|15543.12|15423.12|15538.38|15418.38|9
1645020510000|2022-02-16 14:08:30|15537.97|15417.97|15529.92|15409.92|15537.97|15417.97|15529.92|15409.92|10
1645020520000|2022-02-16 14:08:40|15529.69|15409.69|15526.41|15406.41|15529.69|15409.69|15526.41|15406.41|10
1645020530000|2022-02-16 14:08:50|15526.5|15406.5|15522.85|15402.85|15526.91|15406.91|15522.85|15402.85|9
1645020540000|2022-02-16 14:09:00|15523.19|15403.19|15519.6|15399.6|15523.19|15403.19|15519.6|15399.6|10
1645020550000|2022-02-16 14:09:10|15519.14|15399.14|15511.95|15391.95|15519.14|15399.14|15511.95|15391.95|10
1645020560000|2022-02-16 14:09:20|15511.93|15391.93|15509.51|15389.51|15511.93|15391.93|15509.51|15389.51|10
1645020570000|2022-02-16 14:09:30|15509.37|15389.37|15512.43|15392.43|15512.43|15392.43|15509.37|15389.37|10
1645020580000|2022-02-16 14:09:40|15513.39|15393.39|15515.03|15395.03|15515.68|15395.68|15513.39|15393.39|9
1645020590000|2022-02-16 14:09:50|15515.63|15395.63|15518.31|15398.31|15518.31|15398.31|15515.63|15395.63|10
1645020600000|2022-02-16 14:10:00|15518.68|15398.68|15519.71|15399.71|15520.62|15400.62|15518.68|15398.68|10
1645020610000|2022-02-16 14:10:10|15519.47|15399.47|15517.17|15397.17|15519.5|15399.5|15517.17|15397.17|10
1645020620000|2022-02-16 14:10:20|15517.27|15397.27|15515.26|15395.26|15517.59|15397.59|15515.22|15395.22|10
1645020630000|2022-02-16 14:10:30|15515.19|15395.19|15513.57|15393.57|15515.37|15395.37|15513.57|15393.57|10
1645020640000|2022-02-16 14:10:40|15513.53|15393.53|15512.65|15392.65|15513.53|15393.53|15512.64|15392.64|10
1645020650000|2022-02-16 14:10:50|15513.07|15393.07|15511.55|15391.55|15513.07|15393.07|15511.55|15391.55|10
1645020660000|2022-02-16 14:11:00|15511.63|15391.63|15511.51|15391.51|15512.38|15392.38|15511.07|15391.07|10
1645020670000|2022-02-16 14:11:10|15511.19|15391.19|15509.85|15389.85|15511.19|15391.19|15509.85|15389.85|10
1645020680000|2022-02-16 14:11:20|15509.83|15389.83|15509.29|15389.29|15509.83|15389.83|15509.17|15389.17|10
1645020690000|2022-02-16 14:11:30|15508.77|15388.77|15508.1|15388.1|15509.21|15389.21|15507.85|15387.85|10
1645020700000|2022-02-16 14:11:40|15507.86|15387.86|15508.14|15388.14|15508.14|15388.14|15506.61|15386.61|9
1645020710000|2022-02-16 14:11:50|15508.85|15388.85|15512.94|15392.94|15513.1|15393.1|15508.85|15388.85|10
1645020720000|2022-02-16 14:12:00|15513.08|15393.08|15513.41|15393.41|15513.46|15393.46|15512.78|15392.78|10
1645020730000|2022-02-16 14:12:10|15513.31|15393.31|15514.94|15394.94|15515.16|15395.16|15513.27|15393.27|10
1645020740000|2022-02-16 14:12:20|15515.28|15395.28|15519.7|15399.7|15519.7|15399.7|15515.28|15395.28|10
1645020750000|2022-02-16 14:12:30|15519.92|15399.92|15525.95|15405.95|15525.95|15405.95|15519.92|15399.92|10
1645020760000|2022-02-16 14:12:40|15526.41|15406.41|15529.31|15409.31|15529.55|15409.55|15526.41|15406.41|10
1645020770000|2022-02-16 14:12:50|15529.38|15409.38|15531.02|15411.02|15531.02|15411.02|15529.38|15409.38|10
1645020780000|2022-02-16 14:13:00|15531.16|15411.16|15533.5|15413.5|15533.77|15413.77|15531.16|15411.16|10
1645020790000|2022-02-16 14:13:10|15533.66|15413.66|15535.2|15415.2|15535.2|15415.2|15533.37|15413.37|10
1645020800000|2022-02-16 14:13:20|15535.17|15415.17|15533.86|15413.86|15535.17|15415.17|15533.86|15413.86|10
1645020810000|2022-02-16 14:13:30|15534.07|15414.07|15534.53|15414.53|15534.53|15414.53|15533.44|15413.44|10
1645020820000|2022-02-16 14:13:40|15535.11|15415.11|15537.19|15417.19|15537.41|15417.41|15535.11|15415.11|10
1645020830000|2022-02-16 14:13:50|15537.3|15417.3|15536.5|15416.5|15537.89|15417.89|15536.5|15416.5|9
1645020840000|2022-02-16 14:14:00|15535.77|15415.77|15535.06|15415.06|15535.77|15415.77|15534.58|15414.58|9
1645020850000|2022-02-16 14:14:10|15534.46|15414.46|15532.1|15412.1|15534.5|15414.5|15532.1|15412.1|10
1645020860000|2022-02-16 14:14:20|15532.13|15412.13|15532|15412|15532.34|15412.34|15531.36|15411.36|10
1645020870000|2022-02-16 14:14:30|15531.69|15411.69|15530.23|15410.23|15531.69|15411.69|15530.23|15410.23|10
1645020880000|2022-02-16 14:14:40|15529.89|15409.89|15526.95|15406.95|15529.89|15409.89|15526.95|15406.95|9
1645020890000|2022-02-16 14:14:50|15526.52|15406.52|15526.85|15406.85|15526.85|15406.85|15525.85|15405.85|9
1645020900000|2022-02-16 14:15:00|15526.63|15406.63|15524.36|15404.36|15526.65|15406.65|15524.36|15404.36|10
1645020910000|2022-02-16 14:15:10|15523.48|15403.48|15522.64|15402.64|15523.48|15403.48|15522.24|15402.24|10
1645020920000|2022-02-16 14:15:20|15522.31|15402.31|15525.62|15405.62|15525.62|15405.62|15522.14|15402.14|10
1645020930000|2022-02-16 14:15:30|15525.85|15405.85|15530.76|15410.76|15530.76|15410.76|15525.85|15405.85|10
1645020940000|2022-02-16 14:15:40|15530.71|15410.71|15533.67|15413.67|15533.67|15413.67|15530.71|15410.71|10
1645020950000|2022-02-16 14:15:50|15533.85|15413.85|15536.44|15416.44|15536.44|15416.44|15533.85|15413.85|10
1645020960000|2022-02-16 14:16:00|15536.59|15416.59|15537.07|15417.07|15537.07|15417.07|15536.46|15416.46|10
1645020970000|2022-02-16 14:16:10|15537.29|15417.29|15537.97|15417.97|15537.97|15417.97|15536.92|15416.92|9
1645020980000|2022-02-16 14:16:20|15538.23|15418.23|15539.55|15419.55|15539.93|15419.93|15538.23|15418.23|10
1645020990000|2022-02-16 14:16:30|15539.57|15419.57|15540.99|15420.99|15540.99|15420.99|15539.57|15419.57|10
1645021000000|2022-02-16 14:16:40|15541.16|15421.16|15539.94|15419.94|15541.16|15421.16|15539.94|15419.94|10
1645021010000|2022-02-16 14:16:50|15539.8|15419.8|15540.8|15420.8|15540.83|15420.83|15539.44|15419.44|10
1645021020000|2022-02-16 14:17:00|15541.09|15421.09|15539.99|15419.99|15541.09|15421.09|15539.99|15419.99|9
1645021030000|2022-02-16 14:17:10|15540.34|15420.34|15543.58|15423.58|15543.58|15423.58|15539.9|15419.9|10
1645021040000|2022-02-16 14:17:20|15543.95|15423.95|15545.95|15425.95|15545.95|15425.95|15543.95|15423.95|10
1645021050000|2022-02-16 14:17:30|15545.97|15425.97|15549.52|15429.52|15549.52|15429.52|15545.96|15425.96|10
1645021060000|2022-02-16 14:17:40|15550.09|15430.09|15550.22|15430.22|15550.4|15430.4|15549.91|15429.91|10
1645021070000|2022-02-16 14:17:50|15550.72|15430.72|15550.87|15430.87|15551.57|15431.57|15550.68|15430.68|10
1645021080000|2022-02-16 14:18:00|15550.39|15430.39|15550.14|15430.14|15550.94|15430.94|15550.01|15430.01|10
1645021090000|2022-02-16 14:18:10|15550.12|15430.12|15550.86|15430.86|15551.26|15431.26|15550.12|15430.12|9
1645021100000|2022-02-16 14:18:20|15551.05|15431.05|15549.78|15429.78|15551.05|15431.05|15549.44|15429.44|10
1645021110000|2022-02-16 14:18:30|15549.97|15429.97|15550.65|15430.65|15551.08|15431.08|15549.78|15429.78|10
1645021120000|2022-02-16 14:18:40|15550.33|15430.33|15549.77|15429.77|15550.58|15430.58|15549.77|15429.77|10
1645021130000|2022-02-16 14:18:50|15549.44|15429.44|15547.58|15427.58|15549.44|15429.44|15547.58|15427.58|10
1645021140000|2022-02-16 14:19:00|15546.83|15426.83|15543.85|15423.85|15546.83|15426.83|15543.85|15423.85|10
1645021150000|2022-02-16 14:19:10|15543.48|15423.48|15540.78|15420.78|15543.48|15423.48|15540.78|15420.78|10
1645021160000|2022-02-16 14:19:20|15540.29|15420.29|15534.48|15414.48|15540.29|15420.29|15534.48|15414.48|10
1645021170000|2022-02-16 14:19:30|15534.37|15414.37|15535.47|15415.47|15535.47|15415.47|15533.68|15413.68|9
1645021180000|2022-02-16 14:19:40|15535.53|15415.53|15531.32|15411.32|15535.59|15415.59|15531.32|15411.32|9
1645021190000|2022-02-16 14:19:50|15531.1|15411.1|15531.24|15411.24|15531.24|15411.24|15530.07|15410.07|10
1645021200000|2022-02-16 14:20:00|15531.86|15411.86|15532.48|15412.48|15532.49|15412.49|15531.85|15411.85|9
1645021210000|2022-02-16 14:20:10|15532.99|15412.99|15532|15412|15533.63|15413.63|15532|15412|10
1645021220000|2022-02-16 14:20:20|15532.02|15412.02|15533.06|15413.06|15533.06|15413.06|15532.02|15412.02|9
1645021230000|2022-02-16 14:20:30|15532.95|15412.95|15530.21|15410.21|15532.95|15412.95|15530.21|15410.21|10
1645021240000|2022-02-16 14:20:40|15529.88|15409.88|15525.07|15405.07|15529.88|15409.88|15525.07|15405.07|10
1645021250000|2022-02-16 14:20:50|15524.34|15404.34|15521.47|15401.47|15524.34|15404.34|15521.47|15401.47|10
1645021260000|2022-02-16 14:21:00|15521.57|15401.57|15520.03|15400.03|15521.57|15401.57|15520.03|15400.03|10
1645021270000|2022-02-16 14:21:10|15519.88|15399.88|15518.88|15398.88|15519.88|15399.88|15518.88|15398.88|10
1645021280000|2022-02-16 14:21:20|15518.66|15398.66|15512.55|15392.55|15518.66|15398.66|15512.55|15392.55|10
1645021290000|2022-02-16 14:21:30|15512.27|15392.27|15509.57|15389.57|15512.27|15392.27|15509.57|15389.57|9
1645021300000|2022-02-16 14:21:40|15509.42|15389.42|15509.12|15389.12|15509.42|15389.42|15508.82|15388.82|10
1645021310000|2022-02-16 14:21:50|15509.54|15389.54|15511.82|15391.82|15511.82|15391.82|15509.54|15389.54|10
1645021320000|2022-02-16 14:22:00|15512.21|15392.21|15514.72|15394.72|15515.27|15395.27|15511.54|15391.54|10
1645021330000|2022-02-16 14:22:10|15513.73|15393.73|15511.27|15391.27|15514.16|15394.16|15510.98|15390.98|10
1645021340000|2022-02-16 14:22:20|15509|15389|15502.33|15382.33|15509|15389|15501.91|15381.91|10
1645021350000|2022-02-16 14:22:30|15502.02|15382.02|15500.03|15380.03|15502.14|15382.14|15500.03|15380.03|9
1645021360000|2022-02-16 14:22:40|15500.41|15380.41|15497.91|15377.91|15500.41|15380.41|15497.91|15377.91|10
1645021370000|2022-02-16 14:22:50|15497.15|15377.15|15489.81|15369.81|15497.15|15377.15|15489.81|15369.81|9
1645021380000|2022-02-16 14:23:00|15488.26|15368.26|15479.57|15359.57|15488.26|15368.26|15479.27|15359.27|10
1645021390000|2022-02-16 14:23:10|15478.23|15358.23|15480.43|15360.43|15480.43|15360.43|15478.17|15358.17|10
1645021400000|2022-02-16 14:23:20|15479.19|15359.19|15485.22|15365.22|15485.22|15365.22|15479.19|15359.19|10
1645021410000|2022-02-16 14:23:30|15485.25|15365.25|15488.4|15368.4|15488.4|15368.4|15485.25|15365.25|10
1645021420000|2022-02-16 14:23:40|15489.01|15369.01|15489.52|15369.52|15490|15370|15488.9|15368.9|10
1645021430000|2022-02-16 14:23:50|15489.4|15369.4|15488.68|15368.68|15490.15|15370.15|15488.54|15368.54|10
1645021440000|2022-02-16 14:24:00|15489.16|15369.16|15489.48|15369.48|15489.48|15369.48|15488.05|15368.05|10
1645021450000|2022-02-16 14:24:10|15489.91|15369.91|15493.35|15373.35|15493.47|15373.47|15489.91|15369.91|10
1645021460000|2022-02-16 14:24:20|15493.59|15373.59|15496.63|15376.63|15497.41|15377.41|15493.59|15373.59|10
1645021470000|2022-02-16 14:24:30|15496.83|15376.83|15497.85|15377.85|15498.06|15378.06|15496.83|15376.83|10
1645021480000|2022-02-16 14:24:40|15497.81|15377.81|15497.23|15377.23|15497.81|15377.81|15496.64|15376.64|10
1645021490000|2022-02-16 14:24:50|15497.31|15377.31|15496.87|15376.87|15497.8|15377.8|15496.87|15376.87|10
1645021500000|2022-02-16 14:25:00|15496.95|15376.95|15492.49|15372.49|15496.95|15376.95|15492.49|15372.49|10
1645021510000|2022-02-16 14:25:10|15491.7|15371.7|15486.59|15366.59|15491.7|15371.7|15486.48|15366.48|10
1645021520000|2022-02-16 14:25:20|15485.96|15365.96|15485.04|15365.04|15485.96|15365.96|15484.33|15364.33|10
1645021530000|2022-02-16 14:25:30|15483.89|15363.89|15484.7|15364.7|15485.57|15365.57|15483.89|15363.89|8
1645021540000|2022-02-16 14:25:40|15485.56|15365.56|15489.41|15369.41|15489.41|15369.41|15485.29|15365.29|9
1645021550000|2022-02-16 14:25:50|15489.74|15369.74|15489.45|15369.45|15491.33|15371.33|15489.45|15369.45|10
1645021560000|2022-02-16 14:26:00|15490.27|15370.27|15490.82|15370.82|15491.47|15371.47|15489.45|15369.45|10
1645021570000|2022-02-16 14:26:10|15490.31|15370.31|15489.59|15369.59|15490.31|15370.31|15489.11|15369.11|10
1645021580000|2022-02-16 14:26:20|15489.63|15369.63|15489.31|15369.31|15490.22|15370.22|15489.31|15369.31|9
1645021590000|2022-02-16 14:26:30|15489.11|15369.11|15486.37|15366.37|15489.11|15369.11|15486.13|15366.13|10
1645021600000|2022-02-16 14:26:40|15486.07|15366.07|15473.97|15353.97|15486.07|15366.07|15473.97|15353.97|10
1645021610000|2022-02-16 14:26:50|15472.38|15352.38|15469.45|15349.45|15472.38|15352.38|15469.35|15349.35|10
1645021620000|2022-02-16 14:27:00|15469.24|15349.24|15472.04|15352.04|15472.04|15352.04|15469.24|15349.24|10
1645021630000|2022-02-16 14:27:10|15472.69|15352.69|15479.36|15359.36|15479.36|15359.36|15472.69|15352.69|10
1645021640000|2022-02-16 14:27:20|15478.51|15358.51|15480.12|15360.12|15480.12|15360.12|15478.51|15358.51|10
1645021650000|2022-02-16 14:27:30|15479.78|15359.78|15482.41|15362.41|15482.41|15362.41|15479.78|15359.78|9
1645021660000|2022-02-16 14:27:40|15483.03|15363.03|15486.26|15366.26|15486.26|15366.26|15483.03|15363.03|10
1645021670000|2022-02-16 14:27:50|15487.49|15367.49|15490.03|15370.03|15490.03|15370.03|15487.49|15367.49|9
1645021680000|2022-02-16 14:28:00|15491.26|15371.26|15492.15|15372.15|15492.76|15372.76|15491.22|15371.22|10
1645021690000|2022-02-16 14:28:10|15492.63|15372.63|15494.53|15374.53|15495.62|15375.62|15492.63|15372.63|9
1645021700000|2022-02-16 14:28:20|15494.26|15374.26|15492.56|15372.56|15494.26|15374.26|15492.56|15372.56|10
1645021710000|2022-02-16 14:28:30|15492.08|15372.08|15491.16|15371.16|15492.31|15372.31|15491.16|15371.16|10
1645021720000|2022-02-16 14:28:40|15490.96|15370.96|15492.68|15372.68|15492.68|15372.68|15490.16|15370.16|9
1645021730000|2022-02-16 14:28:50|15492.48|15372.48|15493.61|15373.61|15493.87|15373.87|15492.05|15372.05|9
1645021740000|2022-02-16 14:29:00|15493.93|15373.93|15497.57|15377.57|15497.57|15377.57|15493.93|15373.93|10
1645021750000|2022-02-16 14:29:10|15497.22|15377.22|15500.15|15380.15|15500.15|15380.15|15497.22|15377.22|10
1645021760000|2022-02-16 14:29:20|15500.34|15380.34|15501.28|15381.28|15501.28|15381.28|15499.81|15379.81|10
1645021770000|2022-02-16 14:29:30|15500.51|15380.51|15501.06|15381.06|15501.06|15381.06|15500.2|15380.2|10
1645021780000|2022-02-16 14:29:40|15500.97|15380.97|15501.66|15381.66|15501.84|15381.84|15500.79|15380.79|10
1645021790000|2022-02-16 14:29:50|15501.59|15381.59|15501.71|15381.71|15501.74|15381.74|15501.24|15381.24|10
1645021800000|2022-02-16 14:30:00|15501.57|15381.57|15501.93|15381.93|15501.93|15381.93|15500.45|15380.45|10
1645021810000|2022-02-16 14:30:10|15502.07|15382.07|15506.95|15386.95|15506.95|15386.95|15502.07|15382.07|10
1645021820000|2022-02-16 14:30:20|15507.73|15387.73|15511.55|15391.55|15511.59|15391.59|15507.73|15387.73|10
1645021830000|2022-02-16 14:30:30|15511.64|15391.64|15510.83|15390.83|15513.67|15393.67|15510.83|15390.83|10
1645021840000|2022-02-16 14:30:40|15510.85|15390.85|15505.19|15385.19|15510.85|15390.85|15504.93|15384.93|10
1645021850000|2022-02-16 14:30:50|15505.39|15385.39|15501.52|15381.52|15505.91|15385.91|15501.52|15381.52|10
1645021860000|2022-02-16 14:31:00|15501.54|15381.54|15496.1|15376.1|15501.54|15381.54|15496.1|15376.1|10
1645021870000|2022-02-16 14:31:10|15496.13|15376.13|15491.49|15371.49|15496.13|15376.13|15491.49|15371.49|10
1645021880000|2022-02-16 14:31:20|15490.77|15370.77|15491.41|15371.41|15493.03|15373.03|15490.73|15370.73|10
1645021890000|2022-02-16 14:31:30|15493.34|15373.34|15490.49|15370.49|15494.17|15374.17|15490.49|15370.49|10
1645021900000|2022-02-16 14:31:40|15490.17|15370.17|15484.11|15364.11|15490.17|15370.17|15484.11|15364.11|10
1645021910000|2022-02-16 14:31:50|15483.9|15363.9|15482.21|15362.21|15484.53|15364.53|15482.21|15362.21|10
1645021920000|2022-02-16 14:32:00|15482.55|15362.55|15481.36|15361.36|15482.9|15362.9|15481.36|15361.36|9
1645021930000|2022-02-16 14:32:10|15481.21|15361.21|15475.99|15355.99|15481.21|15361.21|15475.99|15355.99|10
1645021940000|2022-02-16 14:32:20|15476.76|15356.76|15480.75|15360.75|15481.28|15361.28|15475.7|15355.7|10
1645021950000|2022-02-16 14:32:30|15481.06|15361.06|15485.73|15365.73|15485.73|15365.73|15481.06|15361.06|10
1645021960000|2022-02-16 14:32:40|15486.64|15366.64|15494.69|15374.69|15494.69|15374.69|15486.64|15366.64|10
1645021970000|2022-02-16 14:32:50|15494.56|15374.56|15499.63|15379.63|15499.63|15379.63|15494.53|15374.53|10
1645021980000|2022-02-16 14:33:00|15500.05|15380.05|15504.48|15384.48|15504.48|15384.48|15499.81|15379.81|9
1645021990000|2022-02-16 14:33:10|15505.07|15385.07|15510.37|15390.37|15510.37|15390.37|15505.07|15385.07|10
1645022000000|2022-02-16 14:33:20|15510.6|15390.6|15510.34|15390.34|15511.73|15391.73|15510.34|15390.34|10
1645022010000|2022-02-16 14:33:30|15509.33|15389.33|15509.64|15389.64|15509.64|15389.64|15508.69|15388.69|10
1645022020000|2022-02-16 14:33:40|15509.36|15389.36|15511.08|15391.08|15511.08|15391.08|15508.99|15388.99|10
1645022030000|2022-02-16 14:33:50|15511.41|15391.41|15511.83|15391.83|15512.5|15392.5|15511.41|15391.41|9
1645022040000|2022-02-16 14:34:00|15511.91|15391.91|15514.94|15394.94|15514.94|15394.94|15511.89|15391.89|10
1645022050000|2022-02-16 14:34:10|15514.92|15394.92|15514.3|15394.3|15515.27|15395.27|15514.3|15394.3|9
1645022060000|2022-02-16 14:34:20|15514.28|15394.28|15517.19|15397.19|15517.19|15397.19|15514.28|15394.28|10
1645022070000|2022-02-16 14:34:30|15517.08|15397.08|15521.03|15401.03|15521.03|15401.03|15517.08|15397.08|10
1645022080000|2022-02-16 14:34:40|15521.31|15401.31|15523.98|15403.98|15524.14|15404.14|15521.31|15401.31|10
1645022090000|2022-02-16 14:34:50|15524.38|15404.38|15526.51|15406.51|15526.51|15406.51|15524.25|15404.25|9
1645022100000|2022-02-16 14:35:00|15527.02|15407.02|15527.74|15407.74|15528.65|15408.65|15527.02|15407.02|10
1645022110000|2022-02-16 14:35:10|15527.39|15407.39|15526.12|15406.12|15527.76|15407.76|15526.12|15406.12|10
1645022120000|2022-02-16 14:35:20|15525.91|15405.91|15522.92|15402.92|15525.91|15405.91|15522.92|15402.92|10
1645022130000|2022-02-16 14:35:30|15520.99|15400.99|15515.9|15395.9|15520.99|15400.99|15515.9|15395.9|10
1645022140000|2022-02-16 14:35:40|15516.07|15396.07|15513.61|15393.61|15516.16|15396.16|15513.61|15393.61|9
1645022150000|2022-02-16 14:35:50|15513.39|15393.39|15514.4|15394.4|15514.88|15394.88|15512.39|15392.39|10
1645022160000|2022-02-16 14:36:00|15514.41|15394.41|15512.4|15392.4|15515.15|15395.15|15512.4|15392.4|10
1645022170000|2022-02-16 14:36:10|15511.9|15391.9|15509.24|15389.24|15511.9|15391.9|15509.24|15389.24|9
1645022180000|2022-02-16 14:36:20|15509.37|15389.37|15509.93|15389.93|15509.93|15389.93|15508.69|15388.69|10
1645022190000|2022-02-16 14:36:30|15510.07|15390.07|15514.31|15394.31|15514.31|15394.31|15510.04|15390.04|10
1645022200000|2022-02-16 14:36:40|15514.3|15394.3|15516.91|15396.91|15516.96|15396.96|15514.3|15394.3|10
1645022210000|2022-02-16 14:36:50|15517.35|15397.35|15516.12|15396.12|15517.35|15397.35|15515.88|15395.88|10
1645022220000|2022-02-16 14:37:00|15515.87|15395.87|15513.71|15393.71|15516|15396|15513.71|15393.71|10
1645022230000|2022-02-16 14:37:10|15513.44|15393.44|15510.1|15390.1|15513.48|15393.48|15510.1|15390.1|10
1645022240000|2022-02-16 14:37:20|15509.36|15389.36|15510.24|15390.24|15510.24|15390.24|15508.74|15388.74|10
1645022250000|2022-02-16 14:37:30|15510.32|15390.32|15513.08|15393.08|15513.08|15393.08|15510.29|15390.29|10
1645022260000|2022-02-16 14:37:40|15513.43|15393.43|15516.19|15396.19|15516.49|15396.49|15513.33|15393.33|10
1645022270000|2022-02-16 14:37:50|15516.2|15396.2|15517.25|15397.25|15517.32|15397.32|15516.2|15396.2|10
1645022280000|2022-02-16 14:38:00|15517.44|15397.44|15517|15397|15517.99|15397.99|15516.44|15396.44|10
1645022290000|2022-02-16 14:38:10|15517.3|15397.3|15515.97|15395.97|15517.3|15397.3|15515.36|15395.36|10
1645022300000|2022-02-16 14:38:20|15515.61|15395.61|15515.32|15395.32|15516.28|15396.28|15515.17|15395.17|10
1645022310000|2022-02-16 14:38:30|15513.9|15393.9|15514.7|15394.7|15514.7|15394.7|15513.29|15393.29|10
1645022320000|2022-02-16 14:38:40|15514.62|15394.62|15513.46|15393.46|15514.62|15394.62|15513.3|15393.3|10
1645022330000|2022-02-16 14:38:50|15512.56|15392.56|15512.79|15392.79|15513.17|15393.17|15511.88|15391.88|10
1645022340000|2022-02-16 14:39:00|15511.49|15391.49|15509.56|15389.56|15511.49|15391.49|15509.34|15389.34|10
1645022350000|2022-02-16 14:39:10|15509.21|15389.21|15508.78|15388.78|15509.81|15389.81|15508.13|15388.13|10
1645022360000|2022-02-16 14:39:20|15508.57|15388.57|15509.35|15389.35|15509.35|15389.35|15507.87|15387.87|10
1645022370000|2022-02-16 14:39:30|15509.24|15389.24|15510.79|15390.79|15510.79|15390.79|15508.9|15388.9|10
1645022380000|2022-02-16 14:39:40|15510.76|15390.76|15512.06|15392.06|15512.12|15392.12|15510.76|15390.76|10
1645022390000|2022-02-16 14:39:50|15512.17|15392.17|15512.07|15392.07|15512.47|15392.47|15511.73|15391.73|10
1645022400000|2022-02-16 14:40:00|15513.33|15393.33|15512.88|15392.88|15514.27|15394.27|15512.8|15392.8|10
1645022410000|2022-02-16 14:40:10|15512.43|15392.43|15513.23|15393.23|15513.23|15393.23|15511.45|15391.45|10
1645022420000|2022-02-16 14:40:20|15513.84|15393.84|15513.37|15393.37|15514.16|15394.16|15512.52|15392.52|10
1645022430000|2022-02-16 14:40:30|15513.33|15393.33|15513.15|15393.15|15515.33|15395.33|15513.15|15393.15|10
1645022440000|2022-02-16 14:40:40|15512.9|15392.9|15515.13|15395.13|15515.13|15395.13|15512.12|15392.12|10
1645022450000|2022-02-16 14:40:50|15515.48|15395.48|15514.26|15394.26|15515.48|15395.48|15514.26|15394.26|9
1645022460000|2022-02-16 14:41:00|15514.2|15394.2|15513.46|15393.46|15514.43|15394.43|15513.35|15393.35|10
1645022470000|2022-02-16 14:41:10|15513.26|15393.26|15510.18|15390.18|15513.26|15393.26|15510.18|15390.18|10
1645022480000|2022-02-16 14:41:20|15509.66|15389.66|15507.94|15387.94|15509.66|15389.66|15507.94|15387.94|10
1645022490000|2022-02-16 14:41:30|15506.51|15386.51|15501.43|15381.43|15506.51|15386.51|15500.96|15380.96|10
1645022500000|2022-02-16 14:41:40|15501.03|15381.03|15505.86|15385.86|15505.86|15385.86|15500.9|15380.9|10
1645022510000|2022-02-16 14:41:50|15506.34|15386.34|15508.97|15388.97|15508.97|15388.97|15506.34|15386.34|9
1645022520000|2022-02-16 14:42:00|15508.79|15388.79|15512.89|15392.89|15512.89|15392.89|15508.79|15388.79|10
1645022530000|2022-02-16 14:42:10|15513.44|15393.44|15516.47|15396.47|15516.47|15396.47|15513.44|15393.44|9
1645022540000|2022-02-16 14:42:20|15516.82|15396.82|15517.43|15397.43|15517.43|15397.43|15516.77|15396.77|10
1645022550000|2022-02-16 14:42:30|15517.7|15397.7|15516.84|15396.84|15517.91|15397.91|15516.84|15396.84|9
1645022560000|2022-02-16 14:42:40|15516.7|15396.7|15515.62|15395.62|15517.3|15397.3|15515.62|15395.62|10
1645022570000|2022-02-16 14:42:50|15515.71|15395.71|15514.09|15394.09|15515.71|15395.71|15513.97|15393.97|10
1645022580000|2022-02-16 14:43:00|15515.95|15395.95|15514.45|15394.45|15515.95|15395.95|15513.89|15393.89|10
1645022590000|2022-02-16 14:43:10|15515.05|15395.05|15520.29|15400.29|15520.29|15400.29|15515.05|15395.05|10
1645022600000|2022-02-16 14:43:20|15521.68|15401.68|15525.16|15405.16|15525.16|15405.16|15521.68|15401.68|10
1645022610000|2022-02-16 14:43:30|15525.69|15405.69|15524.4|15404.4|15525.99|15405.99|15524.4|15404.4|10
1645022620000|2022-02-16 14:43:40|15524.36|15404.36|15523.86|15403.86|15524.7|15404.7|15523.52|15403.52|10
1645022630000|2022-02-16 14:43:50|15523.94|15403.94|15523.64|15403.64|15523.94|15403.94|15522.78|15402.78|10
1645022640000|2022-02-16 14:44:00|15523.76|15403.76|15522.85|15402.85|15523.96|15403.96|15522.26|15402.26|10
1645022650000|2022-02-16 14:44:10|15522.84|15402.84|15521.37|15401.37|15522.84|15402.84|15521.37|15401.37|10
1645022660000|2022-02-16 14:44:20|15521.2|15401.2|15518.32|15398.32|15521.2|15401.2|15518.32|15398.32|10
1645022670000|2022-02-16 14:44:30|15517.73|15397.73|15514.73|15394.73|15517.73|15397.73|15514.19|15394.19|10
1645022680000|2022-02-16 14:44:40|15514.19|15394.19|15510.36|15390.36|15514.19|15394.19|15510.36|15390.36|10
1645022690000|2022-02-16 14:44:50|15510.14|15390.14|15505.39|15385.39|15510.14|15390.14|15505.39|15385.39|10
1645022700000|2022-02-16 14:45:00|15504.98|15384.98|15499.28|15379.28|15504.98|15384.98|15499.28|15379.28|10
1645022710000|2022-02-16 14:45:10|15498.68|15378.68|15496.56|15376.56|15499.82|15379.82|15496.56|15376.56|10
1645022720000|2022-02-16 14:45:20|15496.15|15376.15|15495.59|15375.59|15496.15|15376.15|15495.04|15375.04|10
1645022730000|2022-02-16 14:45:30|15495.47|15375.47|15497.22|15377.22|15497.22|15377.22|15495.01|15375.01|10
1645022740000|2022-02-16 14:45:40|15497.38|15377.38|15499.94|15379.94|15499.94|15379.94|15497.38|15377.38|10
1645022750000|2022-02-16 14:45:50|15500.14|15380.14|15498.61|15378.61|15500.21|15380.21|15498.27|15378.27|10
1645022760000|2022-02-16 14:46:00|15497.86|15377.86|15498.09|15378.09|15498.09|15378.09|15496.3|15376.3|10
1645022770000|2022-02-16 14:46:10|15498.07|15378.07|15501.49|15381.49|15501.49|15381.49|15498.07|15378.07|9
1645022780000|2022-02-16 14:46:20|15501.71|15381.71|15499.87|15379.87|15501.84|15381.84|15499.87|15379.87|10
1645022790000|2022-02-16 14:46:30|15500|15380|15499.93|15379.93|15500|15380|15499.07|15379.07|10
1645022800000|2022-02-16 14:46:40|15499.28|15379.28|15499.33|15379.33|15499.7|15379.7|15498.94|15378.94|10
1645022810000|2022-02-16 14:46:50|15499.64|15379.64|15499.94|15379.94|15500.5|15380.5|15499.59|15379.59|10
1645022820000|2022-02-16 14:47:00|15500.32|15380.32|15501.9|15381.9|15502.1|15382.1|15500.32|15380.32|10
1645022830000|2022-02-16 14:47:10|15502.31|15382.31|15504|15384|15504.14|15384.14|15502|15382|9
1645022840000|2022-02-16 14:47:20|15504.21|15384.21|15505.72|15385.72|15506.05|15386.05|15504.21|15384.21|10
1645022850000|2022-02-16 14:47:30|15506.39|15386.39|15505.58|15385.58|15506.39|15386.39|15505.54|15385.54|9
1645022860000|2022-02-16 14:47:40|15505.29|15385.29|15504.57|15384.57|15505.37|15385.37|15504.57|15384.57|10
1645022870000|2022-02-16 14:47:50|15504.56|15384.56|15502.64|15382.64|15505.15|15385.15|15502.64|15382.64|9
1645022880000|2022-02-16 14:48:00|15501.39|15381.39|15501.42|15381.42|15501.98|15381.98|15501.26|15381.26|10
1645022890000|2022-02-16 14:48:10|15501.48|15381.48|15502.68|15382.68|15503.11|15383.11|15501.48|15381.48|10
1645022900000|2022-02-16 14:48:20|15502.03|15382.03|15498.77|15378.77|15502.03|15382.03|15498.77|15378.77|10
1645022910000|2022-02-16 14:48:30|15498.25|15378.25|15493.99|15373.99|15498.25|15378.25|15493.99|15373.99|10
1645022920000|2022-02-16 14:48:40|15493.62|15373.62|15492.79|15372.79|15494.27|15374.27|15492.76|15372.76|10
1645022930000|2022-02-16 14:48:50|15492.8|15372.8|15495.67|15375.67|15495.92|15375.92|15492.8|15372.8|9
1645022940000|2022-02-16 14:49:00|15495.61|15375.61|15493.36|15373.36|15496.04|15376.04|15493.36|15373.36|10
1645022950000|2022-02-16 14:49:10|15492.57|15372.57|15483.11|15363.11|15492.65|15372.65|15483.11|15363.11|10
1645022960000|2022-02-16 14:49:20|15481.77|15361.77|15478.71|15358.71|15481.77|15361.77|15478.71|15358.71|10
1645022970000|2022-02-16 14:49:30|15478.61|15358.61|15477.77|15357.77|15478.61|15358.61|15476.97|15356.97|10
1645022980000|2022-02-16 14:49:40|15476.6|15356.6|15474.96|15354.96|15476.84|15356.84|15474.96|15354.96|10
1645022990000|2022-02-16 14:49:50|15474.26|15354.26|15475.91|15355.91|15476.33|15356.33|15474.26|15354.26|10
1645023000000|2022-02-16 14:50:00|15475.71|15355.71|15476.6|15356.6|15477.06|15357.06|15475.11|15355.11|10
1645023010000|2022-02-16 14:50:10|15476.4|15356.4|15477.42|15357.42|15477.42|15357.42|15476.36|15356.36|10
1645023020000|2022-02-16 14:50:20|15477.06|15357.06|15477.46|15357.46|15477.46|15357.46|15476.13|15356.13|10
1645023030000|2022-02-16 14:50:30|15477.51|15357.51|15476.17|15356.17|15477.51|15357.51|15476.17|15356.17|10
1645023040000|2022-02-16 14:50:40|15475.71|15355.71|15476.01|15356.01|15476.01|15356.01|15475.09|15355.09|9
1645023050000|2022-02-16 14:50:50|15474.29|15354.29|15462.48|15342.48|15474.29|15354.29|15462.48|15342.48|10
1645023060000|2022-02-16 14:51:00|15461.77|15341.77|15430.98|15310.98|15461.77|15341.77|15430.98|15310.98|10
1645023070000|2022-02-16 14:51:10|15431.13|15311.13|15433.49|15313.49|15433.49|15313.49|15429.91|15309.91|10
1645023080000|2022-02-16 14:51:20|15434.59|15314.59|15442.51|15322.51|15442.51|15322.51|15434.59|15314.59|10
1645023090000|2022-02-16 14:51:30|15442.24|15322.24|15443.47|15323.47|15444.56|15324.56|15442.01|15322.01|10
1645023100000|2022-02-16 14:51:40|15442.85|15322.85|15448.77|15328.77|15448.81|15328.81|15442.8|15322.8|10
1645023110000|2022-02-16 14:51:50|15450.11|15330.11|15456.24|15336.24|15456.24|15336.24|15450.11|15330.11|10
1645023120000|2022-02-16 14:52:00|15456.4|15336.4|15462.45|15342.45|15462.45|15342.45|15456.4|15336.4|10
1645023130000|2022-02-16 14:52:10|15463.13|15343.13|15466.26|15346.26|15466.26|15346.26|15463.13|15343.13|10
1645023140000|2022-02-16 14:52:20|15466.18|15346.18|15464.89|15344.89|15466.18|15346.18|15464.31|15344.31|10
1645023150000|2022-02-16 14:52:30|15464.55|15344.55|15454.99|15334.99|15466.2|15346.2|15454.99|15334.99|10
1645023160000|2022-02-16 14:52:40|15454.58|15334.58|15450.61|15330.61|15454.58|15334.58|15450.61|15330.61|9
1645023170000|2022-02-16 14:52:50|15449.8|15329.8|15449.87|15329.87|15450.67|15330.67|15448.6|15328.6|10
1645023180000|2022-02-16 14:53:00|15449.69|15329.69|15452.84|15332.84|15452.84|15332.84|15449.69|15329.69|10
1645023190000|2022-02-16 14:53:10|15452.93|15332.93|15452.05|15332.05|15453.46|15333.46|15451.16|15331.16|10
1645023200000|2022-02-16 14:53:20|15451.78|15331.78|15449.72|15329.72|15451.78|15331.78|15449.64|15329.64|10
1645023210000|2022-02-16 14:53:30|15449.05|15329.05|15446.31|15326.31|15449.05|15329.05|15446.31|15326.31|10
1645023220000|2022-02-16 14:53:40|15446.45|15326.45|15447.3|15327.3|15447.3|15327.3|15446.45|15326.45|8
1645023230000|2022-02-16 14:53:50|15447.32|15327.32|15445.24|15325.24|15447.32|15327.32|15444.93|15324.93|10
1645023240000|2022-02-16 14:54:00|15444.3|15324.3|15444.82|15324.82|15444.82|15324.82|15444.08|15324.08|10
1645023250000|2022-02-16 14:54:10|15444.5|15324.5|15436.25|15316.25|15444.5|15324.5|15434.99|15314.99|9
1645023260000|2022-02-16 14:54:20|15427.95|15307.95|15425.06|15305.06|15427.95|15307.95|15423.24|15303.24|10
1645023270000|2022-02-16 14:54:30|15425.82|15305.82|15423.94|15303.94|15425.82|15305.82|15423.5|15303.5|10
1645023280000|2022-02-16 14:54:40|15424.71|15304.71|15427.13|15307.13|15427.89|15307.89|15424.71|15304.71|10
1645023290000|2022-02-16 14:54:50|15428.58|15308.58|15429.23|15309.23|15429.74|15309.74|15428.58|15308.58|9
1645023300000|2022-02-16 14:55:00|15428.94|15308.94|15432.39|15312.39|15432.39|15312.39|15428.94|15308.94|10
1645023310000|2022-02-16 14:55:10|15432.5|15312.5|15438.38|15318.38|15438.38|15318.38|15432.5|15312.5|10
1645023320000|2022-02-16 14:55:20|15439.19|15319.19|15443.87|15323.87|15443.87|15323.87|15438.81|15318.81|10
1645023330000|2022-02-16 14:55:30|15444.1|15324.1|15446.26|15326.26|15446.26|15326.26|15444.1|15324.1|10
1645023340000|2022-02-16 14:55:40|15446.42|15326.42|15441.34|15321.34|15446.63|15326.63|15441.34|15321.34|10
1645023350000|2022-02-16 14:55:50|15441.46|15321.46|15441.48|15321.48|15441.48|15321.48|15440.54|15320.54|9
1645023360000|2022-02-16 14:56:00|15442.09|15322.09|15442.21|15322.21|15444.1|15324.1|15441.73|15321.73|10
1645023370000|2022-02-16 14:56:10|15443.46|15323.46|15446.14|15326.14|15446.14|15326.14|15443.46|15323.46|10
1645023380000|2022-02-16 14:56:20|15446.28|15326.28|15442.38|15322.38|15446.28|15326.28|15442.38|15322.38|10
1645023390000|2022-02-16 14:56:30|15441.21|15321.21|15436.65|15316.65|15441.21|15321.21|15436.65|15316.65|10
1645023400000|2022-02-16 14:56:40|15435.54|15315.54|15434.69|15314.69|15436.32|15316.32|15434.28|15314.28|10
1645023410000|2022-02-16 14:56:50|15434.52|15314.52|15432.14|15312.14|15434.52|15314.52|15432.14|15312.14|10
1645023420000|2022-02-16 14:57:00|15429.74|15309.74|15427.89|15307.89|15429.74|15309.74|15427.07|15307.07|10
1645023430000|2022-02-16 14:57:10|15428.35|15308.35|15427.32|15307.32|15428.89|15308.89|15426.77|15306.77|10
1645023440000|2022-02-16 14:57:20|15427.55|15307.55|15430.37|15310.37|15431.46|15311.46|15426.92|15306.92|10
1645023450000|2022-02-16 14:57:30|15430.13|15310.13|15429.67|15309.67|15430.85|15310.85|15429.15|15309.15|9
1645023460000|2022-02-16 14:57:40|15429.98|15309.98|15430.53|15310.53|15431.18|15311.18|15429.98|15309.98|10
1645023470000|2022-02-16 14:57:50|15430.58|15310.58|15431.41|15311.41|15432.04|15312.04|15430.58|15310.58|10
1645023480000|2022-02-16 14:58:00|15432.81|15312.81|15432.06|15312.06|15432.81|15312.81|15430.64|15310.64|9
1645023490000|2022-02-16 14:58:10|15432.75|15312.75|15432.37|15312.37|15433.83|15313.83|15432.37|15312.37|9
1645023500000|2022-02-16 14:58:20|15432.53|15312.53|15435.11|15315.11|15435.11|15315.11|15432.28|15312.28|10
1645023510000|2022-02-16 14:58:30|15434.88|15314.88|15437.18|15317.18|15437.18|15317.18|15434.88|15314.88|8
1645023520000|2022-02-16 14:58:40|15437.53|15317.53|15438.37|15318.37|15438.37|15318.37|15437.15|15317.15|10
1645023530000|2022-02-16 14:58:50|15438.51|15318.51|15439.29|15319.29|15439.29|15319.29|15438.51|15318.51|9
1645023540000|2022-02-16 14:59:00|15438.99|15318.99|15440.33|15320.33|15440.33|15320.33|15438.99|15318.99|10
1645023550000|2022-02-16 14:59:10|15440|15320|15441.06|15321.06|15441.19|15321.19|15440|15320|9
1645023560000|2022-02-16 14:59:20|15441.51|15321.51|15441.13|15321.13|15441.51|15321.51|15440.48|15320.48|10
1645023570000|2022-02-16 14:59:30|15441.31|15321.31|15444.23|15324.23|15444.23|15324.23|15441.31|15321.31|10
1645023580000|2022-02-16 14:59:40|15444.43|15324.43|15446.29|15326.29|15446.33|15326.33|15444.42|15324.42|10
1645023590000|2022-02-16 14:59:50|15446.4|15326.4|15448.3|15328.3|15448.39|15328.39|15446.37|15326.37|10
1645023600000|2022-02-16 15:00:00|15448.15|15328.15|15446.62|15326.62|15449.63|15329.63|15446.62|15326.62|10
1645023610000|2022-02-16 15:00:10|15446.98|15326.98|15451.01|15331.01|15451.01|15331.01|15446.98|15326.98|10
1645023620000|2022-02-16 15:00:20|15450.44|15330.44|15448.38|15328.38|15450.55|15330.55|15448.38|15328.38|10
1645023630000|2022-02-16 15:00:30|15448.22|15328.22|15455.63|15335.63|15455.63|15335.63|15448.22|15328.22|9
1645023640000|2022-02-16 15:00:40|15456.4|15336.4|15461.85|15341.85|15461.85|15341.85|15456.13|15336.13|10
1645023650000|2022-02-16 15:00:50|15462.6|15342.6|15470.77|15350.77|15470.77|15350.77|15462.6|15342.6|10
1645023660000|2022-02-16 15:01:00|15471.19|15351.19|15471.46|15351.46|15471.66|15351.66|15470.1|15350.1|10
1645023670000|2022-02-16 15:01:10|15471.66|15351.66|15477.02|15357.02|15477.02|15357.02|15471.66|15351.66|10
1645023680000|2022-02-16 15:01:20|15478.19|15358.19|15484.21|15364.21|15484.21|15364.21|15478.19|15358.19|10
1645023690000|2022-02-16 15:01:30|15485.38|15365.38|15488.9|15368.9|15488.9|15368.9|15485.38|15365.38|10
1645023700000|2022-02-16 15:01:40|15488.65|15368.65|15487.97|15367.97|15488.65|15368.65|15487.1|15367.1|10
1645023710000|2022-02-16 15:01:50|15487.83|15367.83|15488.81|15368.81|15489.31|15369.31|15487.45|15367.45|10
1645023720000|2022-02-16 15:02:00|15491.83|15371.83|15494.57|15374.57|15495.07|15375.07|15491.83|15371.83|9
1645023730000|2022-02-16 15:02:10|15494.81|15374.81|15494.08|15374.08|15495.14|15375.14|15494.08|15374.08|10
1645023740000|2022-02-16 15:02:20|15493.97|15373.97|15494.66|15374.66|15495.2|15375.2|15493.64|15373.64|10
1645023750000|2022-02-16 15:02:30|15496.13|15376.13|15499.43|15379.43|15499.43|15379.43|15495.86|15375.86|10
1645023760000|2022-02-16 15:02:40|15499.48|15379.48|15498.91|15378.91|15499.79|15379.79|15498.91|15378.91|10
1645023770000|2022-02-16 15:02:50|15498.78|15378.78|15497.32|15377.32|15499.28|15379.28|15497.32|15377.32|10
1645023780000|2022-02-16 15:03:00|15496.62|15376.62|15495.5|15375.5|15496.62|15376.62|15494.98|15374.98|9
1645023790000|2022-02-16 15:03:10|15495.27|15375.27|15498.5|15378.5|15498.5|15378.5|15495.27|15375.27|10
1645023800000|2022-02-16 15:03:20|15499.14|15379.14|15500.21|15380.21|15500.21|15380.21|15498.86|15378.86|9
1645023810000|2022-02-16 15:03:30|15500.09|15380.09|15501.12|15381.12|15501.12|15381.12|15499.48|15379.48|10
1645023820000|2022-02-16 15:03:40|15501.56|15381.56|15503.15|15383.15|15503.24|15383.24|15501.56|15381.56|10
1645023830000|2022-02-16 15:03:50|15503.06|15383.06|15504.79|15384.79|15504.88|15384.88|15503.06|15383.06|9
1645023840000|2022-02-16 15:04:00|15504.97|15384.97|15503.13|15383.13|15504.97|15384.97|15503.13|15383.13|10
1645023850000|2022-02-16 15:04:10|15503.28|15383.28|15505.89|15385.89|15505.89|15385.89|15502.83|15382.83|10
1645023860000|2022-02-16 15:04:20|15506.01|15386.01|15505.37|15385.37|15506.54|15386.54|15505.37|15385.37|10
1645023870000|2022-02-16 15:04:30|15505.32|15385.32|15507|15387|15507|15387|15504.74|15384.74|10
1645023880000|2022-02-16 15:04:40|15507.35|15387.35|15508.51|15388.51|15509.05|15389.05|15507.35|15387.35|10
1645023890000|2022-02-16 15:04:50|15508.04|15388.04|15509.83|15389.83|15509.95|15389.95|15508.04|15388.04|10
1645023900000|2022-02-16 15:05:00|15510.87|15390.87|15511.46|15391.46|15511.79|15391.79|15510.87|15390.87|10
1645023910000|2022-02-16 15:05:10|15511.32|15391.32|15509.38|15389.38|15511.59|15391.59|15509.11|15389.11|10
1645023920000|2022-02-16 15:05:20|15507.82|15387.82|15507.41|15387.41|15508.41|15388.41|15507.15|15387.15|10
1645023930000|2022-02-16 15:05:30|15508.04|15388.04|15507.38|15387.38|15508.38|15388.38|15507.28|15387.28|9
1645023940000|2022-02-16 15:05:40|15506.78|15386.78|15508.15|15388.15|15508.15|15388.15|15505.64|15385.64|10
1645023950000|2022-02-16 15:05:50|15508.59|15388.59|15509.52|15389.52|15509.52|15389.52|15508|15388|9
1645023960000|2022-02-16 15:06:00|15509.54|15389.54|15512.95|15392.95|15512.95|15392.95|15509.54|15389.54|10
1645023970000|2022-02-16 15:06:10|15512.91|15392.91|15517.61|15397.61|15517.61|15397.61|15512.91|15392.91|9
1645023980000|2022-02-16 15:06:20|15517.84|15397.84|15515.02|15395.02|15517.84|15397.84|15515.02|15395.02|10
1645023990000|2022-02-16 15:06:30|15515.4|15395.4|15514.67|15394.67|15516.2|15396.2|15514.41|15394.41|10
1645024000000|2022-02-16 15:06:40|15514.87|15394.87|15514.55|15394.55|15515.71|15395.71|15514.29|15394.29|10
1645024010000|2022-02-16 15:06:50|15514.91|15394.91|15518.49|15398.49|15518.49|15398.49|15514.91|15394.91|9
1645024020000|2022-02-16 15:07:00|15520.21|15400.21|15522.2|15402.2|15522.2|15402.2|15520.08|15400.08|10
1645024030000|2022-02-16 15:07:10|15522.39|15402.39|15522.23|15402.23|15523.22|15403.22|15521.71|15401.71|10
1645024040000|2022-02-16 15:07:20|15522.17|15402.17|15523.6|15403.6|15523.6|15403.6|15521.19|15401.19|10
1645024050000|2022-02-16 15:07:30|15522.79|15402.79|15522.49|15402.49|15523.3|15403.3|15522.01|15402.01|10
1645024060000|2022-02-16 15:07:40|15522.77|15402.77|15527.29|15407.29|15527.29|15407.29|15522.77|15402.77|10
1645024070000|2022-02-16 15:07:50|15526.47|15406.47|15525.09|15405.09|15526.63|15406.63|15525.09|15405.09|10
1645024080000|2022-02-16 15:08:00|15525.22|15405.22|15523.49|15403.49|15525.22|15405.22|15522.8|15402.8|10
1645024090000|2022-02-16 15:08:10|15523.66|15403.66|15520.6|15400.6|15523.66|15403.66|15520.6|15400.6|10
1645024100000|2022-02-16 15:08:20|15520.56|15400.56|15518.11|15398.11|15520.56|15400.56|15517.93|15397.93|10
1645024110000|2022-02-16 15:08:30|15518.23|15398.23|15517.46|15397.46|15518.74|15398.74|15517.38|15397.38|10
1645024120000|2022-02-16 15:08:40|15518.05|15398.05|15516.05|15396.05|15518.05|15398.05|15516.05|15396.05|10
1645024130000|2022-02-16 15:08:50|15515.62|15395.62|15514.84|15394.84|15515.62|15395.62|15513.73|15393.73|10
1645024140000|2022-02-16 15:09:00|15514.71|15394.71|15513.74|15393.74|15514.99|15394.99|15513.74|15393.74|9
1645024150000|2022-02-16 15:09:10|15513.98|15393.98|15512|15392|15513.98|15393.98|15511.93|15391.93|10
1645024160000|2022-02-16 15:09:20|15511.25|15391.25|15511.87|15391.87|15512|15392|15511.23|15391.23|10
1645024170000|2022-02-16 15:09:30|15511.86|15391.86|15510.26|15390.26|15511.86|15391.86|15509.73|15389.73|10
1645024180000|2022-02-16 15:09:40|15510.33|15390.33|15510.21|15390.21|15510.48|15390.48|15509.94|15389.94|10
1645024190000|2022-02-16 15:09:50|15510|15390|15508.75|15388.75|15510.31|15390.31|15508.75|15388.75|10
1645024200000|2022-02-16 15:10:00|15508.83|15388.83|15507.37|15387.37|15508.9|15388.9|15507.37|15387.37|9
1645024210000|2022-02-16 15:10:10|15507|15387|15507.38|15387.38|15507.45|15387.45|15506.7|15386.7|9
1645024220000|2022-02-16 15:10:20|15507.5|15387.5|15508.2|15388.2|15508.5|15388.5|15506.69|15386.69|10
1645024230000|2022-02-16 15:10:30|15508.35|15388.35|15507.85|15387.85|15508.57|15388.57|15507.85|15387.85|10
1645024240000|2022-02-16 15:10:40|15508.18|15388.18|15506.47|15386.47|15508.18|15388.18|15506.47|15386.47|10
1645024250000|2022-02-16 15:10:50|15505.93|15385.93|15503.11|15383.11|15505.93|15385.93|15503.03|15383.03|10
1645024260000|2022-02-16 15:11:00|15502.47|15382.47|15499.72|15379.72|15502.47|15382.47|15499.72|15379.72|10
1645024270000|2022-02-16 15:11:10|15499.47|15379.47|15495.27|15375.27|15499.47|15379.47|15495.27|15375.27|10
1645024280000|2022-02-16 15:11:20|15495.22|15375.22|15493.27|15373.27|15495.22|15375.22|15493.27|15373.27|10
1645024290000|2022-02-16 15:11:30|15492.79|15372.79|15489.05|15369.05|15492.79|15372.79|15489.05|15369.05|10
1645024300000|2022-02-16 15:11:40|15488.94|15368.94|15492.2|15372.2|15492.2|15372.2|15488.67|15368.67|10
1645024310000|2022-02-16 15:11:50|15492.27|15372.27|15496.33|15376.33|15496.33|15376.33|15492.27|15372.27|9
1645024320000|2022-02-16 15:12:00|15496.95|15376.95|15498|15378|15498.21|15378.21|15496.94|15376.94|10
1645024330000|2022-02-16 15:12:10|15497.97|15377.97|15497.57|15377.57|15498.46|15378.46|15496.19|15376.19|10
1645024340000|2022-02-16 15:12:20|15497.81|15377.81|15501.2|15381.2|15501.2|15381.2|15497.46|15377.46|10
1645024350000|2022-02-16 15:12:30|15501.75|15381.75|15507.79|15387.79|15507.79|15387.79|15501.75|15381.75|10
1645024360000|2022-02-16 15:12:40|15507.91|15387.91|15509.48|15389.48|15510.04|15390.04|15507.91|15387.91|10
1645024370000|2022-02-16 15:12:50|15509.02|15389.02|15506.97|15386.97|15509.02|15389.02|15506.97|15386.97|10
1645024380000|2022-02-16 15:13:00|15507.01|15387.01|15506.43|15386.43|15507.11|15387.11|15506.36|15386.36|9
1645024390000|2022-02-16 15:13:10|15506.33|15386.33|15508.96|15388.96|15509.47|15389.47|15506.33|15386.33|9
1645024400000|2022-02-16 15:13:20|15509.15|15389.15|15511.14|15391.14|15511.14|15391.14|15508.39|15388.39|10
1645024410000|2022-02-16 15:13:30|15511.02|15391.02|15511.73|15391.73|15511.98|15391.98|15510.99|15390.99|10
1645024420000|2022-02-16 15:13:40|15511.94|15391.94|15511.93|15391.93|15512.25|15392.25|15511.71|15391.71|10
1645024430000|2022-02-16 15:13:50|15512.1|15392.1|15512.79|15392.79|15513.28|15393.28|15511.93|15391.93|9
1645024440000|2022-02-16 15:14:00|15513.08|15393.08|15512.01|15392.01|15513.08|15393.08|15511.98|15391.98|10
1645024450000|2022-02-16 15:14:10|15511.99|15391.99|15509.83|15389.83|15511.99|15391.99|15509.83|15389.83|10
1645024460000|2022-02-16 15:14:20|15509.55|15389.55|15507.63|15387.63|15509.66|15389.66|15507.63|15387.63|10
1645024470000|2022-02-16 15:14:30|15507.29|15387.29|15501.49|15381.49|15507.29|15387.29|15501.49|15381.49|10
1645024480000|2022-02-16 15:14:40|15501.44|15381.44|15501.13|15381.13|15501.44|15381.44|15499.17|15379.17|10
1645024490000|2022-02-16 15:14:50|15500.94|15380.94|15502.22|15382.22|15502.22|15382.22|15500.82|15380.82|8
1645024500000|2022-02-16 15:15:00|15502.37|15382.37|15504.23|15384.23|15504.38|15384.38|15502.37|15382.37|10
1645024510000|2022-02-16 15:15:10|15503.89|15383.89|15499.42|15379.42|15503.99|15383.99|15499.42|15379.42|10
1645024520000|2022-02-16 15:15:20|15499.26|15379.26|15494.74|15374.74|15499.26|15379.26|15494.74|15374.74|10
1645024530000|2022-02-16 15:15:30|15494.32|15374.32|15491.87|15371.87|15494.32|15374.32|15491.69|15371.69|10
1645024540000|2022-02-16 15:15:40|15491.82|15371.82|15489.53|15369.53|15491.82|15371.82|15488.74|15368.74|10
1645024550000|2022-02-16 15:15:50|15489.25|15369.25|15486.95|15366.95|15489.25|15369.25|15486.86|15366.86|10
1645024560000|2022-02-16 15:16:00|15487.07|15367.07|15486.46|15366.46|15487.12|15367.12|15486.42|15366.42|10
1645024570000|2022-02-16 15:16:10|15486.29|15366.29|15489.04|15369.04|15489.04|15369.04|15486.29|15366.29|10
1645024580000|2022-02-16 15:16:20|15488.96|15368.96|15489.93|15369.93|15490.13|15370.13|15488.96|15368.96|10
1645024590000|2022-02-16 15:16:30|15489.57|15369.57|15489.45|15369.45|15490.77|15370.77|15489.45|15369.45|10
1645024600000|2022-02-16 15:16:40|15487.98|15367.98|15485.82|15365.82|15487.98|15367.98|15485.82|15365.82|10
1645024610000|2022-02-16 15:16:50|15485.69|15365.69|15484.88|15364.88|15485.69|15365.69|15484.88|15364.88|10
1645024620000|2022-02-16 15:17:00|15485.03|15365.03|15482.67|15362.67|15485.04|15365.04|15482.67|15362.67|9
1645024630000|2022-02-16 15:17:10|15482.27|15362.27|15477.65|15357.65|15482.27|15362.27|15477.65|15357.65|10
1645024640000|2022-02-16 15:17:20|15477.64|15357.64|15479.4|15359.4|15479.4|15359.4|15477.47|15357.47|10
1645024650000|2022-02-16 15:17:30|15479.49|15359.49|15481.65|15361.65|15481.66|15361.66|15479.49|15359.49|10
1645024660000|2022-02-16 15:17:40|15481.87|15361.87|15481.49|15361.49|15482.07|15362.07|15481.44|15361.44|10
1645024670000|2022-02-16 15:17:50|15481.7|15361.7|15482.7|15362.7|15483.01|15363.01|15481.58|15361.58|10
1645024680000|2022-02-16 15:18:00|15482.22|15362.22|15482.12|15362.12|15482.35|15362.35|15481.43|15361.43|10
1645024690000|2022-02-16 15:18:10|15482.21|15362.21|15482.5|15362.5|15483.27|15363.27|15482.21|15362.21|10
1645024700000|2022-02-16 15:18:20|15482.84|15362.84|15485.79|15365.79|15485.96|15365.96|15482.84|15362.84|10
1645024710000|2022-02-16 15:18:30|15485.73|15365.73|15484.3|15364.3|15485.73|15365.73|15484.3|15364.3|10
1645024720000|2022-02-16 15:18:40|15484.43|15364.43|15482.9|15362.9|15484.43|15364.43|15482.82|15362.82|9
1645024730000|2022-02-16 15:18:50|15482.66|15362.66|15477.08|15357.08|15482.66|15362.66|15477.08|15357.08|10
1645024740000|2022-02-16 15:19:00|15477.5|15357.5|15474.27|15354.27|15477.5|15357.5|15474.27|15354.27|9
1645024750000|2022-02-16 15:19:10|15473.64|15353.64|15470.98|15350.98|15473.64|15353.64|15470.94|15350.94|10
1645024760000|2022-02-16 15:19:20|15470.54|15350.54|15469.48|15349.48|15470.54|15350.54|15469.48|15349.48|10
1645024770000|2022-02-16 15:19:30|15469.06|15349.06|15468.21|15348.21|15469.06|15349.06|15466.75|15346.75|10
1645024780000|2022-02-16 15:19:40|15469.59|15349.59|15467.9|15347.9|15469.75|15349.75|15467.9|15347.9|10
1645024790000|2022-02-16 15:19:50|15467.86|15347.86|15468.56|15348.56|15468.56|15348.56|15467.61|15347.61|9
1645024800000|2022-02-16 15:20:00|15468.05|15348.05|15469.36|15349.36|15469.36|15349.36|15468.05|15348.05|10
1645024810000|2022-02-16 15:20:10|15469.17|15349.17|15469.31|15349.31|15469.31|15349.31|15468.57|15348.57|10
1645024820000|2022-02-16 15:20:20|15469.43|15349.43|15471.68|15351.68|15471.68|15351.68|15469.43|15349.43|10
1645024830000|2022-02-16 15:20:30|15471.87|15351.87|15471.34|15351.34|15472.44|15352.44|15471.34|15351.34|10
1645024840000|2022-02-16 15:20:40|15471.48|15351.48|15469.78|15349.78|15471.48|15351.48|15469.78|15349.78|9
1645024850000|2022-02-16 15:20:50|15469.41|15349.41|15470.57|15350.57|15470.57|15350.57|15469.22|15349.22|10
1645024860000|2022-02-16 15:21:00|15470.48|15350.48|15469.77|15349.77|15470.48|15350.48|15469.77|15349.77|9
1645024870000|2022-02-16 15:21:10|15469.55|15349.55|15468.75|15348.75|15469.69|15349.69|15468.75|15348.75|9
1645024880000|2022-02-16 15:21:20|15468.72|15348.72|15467.19|15347.19|15468.72|15348.72|15467.19|15347.19|10
1645024890000|2022-02-16 15:21:30|15467.09|15347.09|15468.36|15348.36|15468.55|15348.55|15467.09|15347.09|9
1645024900000|2022-02-16 15:21:40|15468.68|15348.68|15469.46|15349.46|15469.52|15349.52|15468.42|15348.42|10
1645024910000|2022-02-16 15:21:50|15469.39|15349.39|15470.13|15350.13|15470.46|15350.46|15469.39|15349.39|9
1645024920000|2022-02-16 15:22:00|15470.17|15350.17|15476.72|15356.72|15476.72|15356.72|15470.15|15350.15|10
1645024930000|2022-02-16 15:22:10|15476.77|15356.77|15481.04|15361.04|15481.04|15361.04|15476.77|15356.77|10
1645024940000|2022-02-16 15:22:20|15481.56|15361.56|15479.89|15359.89|15482.5|15362.5|15479.89|15359.89|10
1645024950000|2022-02-16 15:22:30|15480.38|15360.38|15481.48|15361.48|15481.48|15361.48|15479.86|15359.86|10
1645024960000|2022-02-16 15:22:40|15481.53|15361.53|15483.79|15363.79|15483.84|15363.84|15481.53|15361.53|10
1645024970000|2022-02-16 15:22:50|15483.52|15363.52|15484.27|15364.27|15484.41|15364.41|15483.52|15363.52|10
1645024980000|2022-02-16 15:23:00|15484.24|15364.24|15485.54|15365.54|15485.54|15365.54|15484.24|15364.24|10
1645024990000|2022-02-16 15:23:10|15486.23|15366.23|15486.12|15366.12|15487.04|15367.04|15486.05|15366.05|10
1645025000000|2022-02-16 15:23:20|15486.18|15366.18|15485.95|15365.95|15486.3|15366.3|15485.79|15365.79|10
1645025010000|2022-02-16 15:23:30|15485.86|15365.86|15485.39|15365.39|15486.53|15366.53|15485.37|15365.37|9
1645025020000|2022-02-16 15:23:40|15485.21|15365.21|15486.15|15366.15|15486.15|15366.15|15484.98|15364.98|10
1645025030000|2022-02-16 15:23:50|15485.91|15365.91|15489.55|15369.55|15489.55|15369.55|15485.91|15365.91|10
1645025040000|2022-02-16 15:24:00|15489.71|15369.71|15490.15|15370.15|15490.18|15370.18|15489.71|15369.71|10
1645025050000|2022-02-16 15:24:10|15490.01|15370.01|15492.27|15372.27|15492.52|15372.52|15490.01|15370.01|10
1645025060000|2022-02-16 15:24:20|15492.64|15372.64|15500.05|15380.05|15500.05|15380.05|15492.64|15372.64|10
1645025070000|2022-02-16 15:24:30|15500.31|15380.31|15499.04|15379.04|15500.69|15380.69|15498.78|15378.78|10
1645025080000|2022-02-16 15:24:40|15499.27|15379.27|15501.76|15381.76|15501.76|15381.76|15499.27|15379.27|10
1645025090000|2022-02-16 15:24:50|15501.28|15381.28|15502.07|15382.07|15502.71|15382.71|15501.28|15381.28|9
1645025100000|2022-02-16 15:25:00|15502.36|15382.36|15502.8|15382.8|15503.47|15383.47|15502.36|15382.36|10
1645025110000|2022-02-16 15:25:10|15502.99|15382.99|15500.57|15380.57|15503.1|15383.1|15500.57|15380.57|9
1645025120000|2022-02-16 15:25:20|15499.91|15379.91|15499.11|15379.11|15499.91|15379.91|15498.48|15378.48|10
1645025130000|2022-02-16 15:25:30|15499.21|15379.21|15498.89|15378.89|15499.44|15379.44|15498.89|15378.89|10
1645025140000|2022-02-16 15:25:40|15498.9|15378.9|15499.19|15379.19|15499.19|15379.19|15498.6|15378.6|9
1645025150000|2022-02-16 15:25:50|15499.23|15379.23|15500.77|15380.77|15500.77|15380.77|15499.23|15379.23|10
1645025160000|2022-02-16 15:26:00|15500.11|15380.11|15500.19|15380.19|15500.25|15380.25|15499.78|15379.78|9
1645025170000|2022-02-16 15:26:10|15500.59|15380.59|15499.84|15379.84|15500.76|15380.76|15499.84|15379.84|10
1645025180000|2022-02-16 15:26:20|15500.15|15380.15|15503.03|15383.03|15503.12|15383.12|15500.15|15380.15|10
1645025190000|2022-02-16 15:26:30|15503.21|15383.21|15502.52|15382.52|15503.28|15383.28|15502.52|15382.52|7
1645025200000|2022-02-16 15:26:40|15502.44|15382.44|15503.35|15383.35|15503.51|15383.51|15502.31|15382.31|8
1645025210000|2022-02-16 15:26:50|15503.64|15383.64|15504.02|15384.02|15504.11|15384.11|15503.26|15383.26|10
1645025220000|2022-02-16 15:27:00|15504.01|15384.01|15506.41|15386.41|15506.41|15386.41|15504.01|15384.01|10
1645025230000|2022-02-16 15:27:10|15508.05|15388.05|15510.14|15390.14|15511.6|15391.6|15508.05|15388.05|10
1645025240000|2022-02-16 15:27:20|15510.38|15390.38|15510.13|15390.13|15510.71|15390.71|15509.54|15389.54|10
1645025250000|2022-02-16 15:27:30|15509.97|15389.97|15508.2|15388.2|15509.97|15389.97|15508.2|15388.2|10
1645025260000|2022-02-16 15:27:40|15507.94|15387.94|15507.06|15387.06|15507.94|15387.94|15506.97|15386.97|10
1645025270000|2022-02-16 15:27:50|15506.63|15386.63|15503.98|15383.98|15506.84|15386.84|15503.98|15383.98|10
1645025280000|2022-02-16 15:28:00|15504.12|15384.12|15504.33|15384.33|15504.99|15384.99|15504.04|15384.04|10
1645025290000|2022-02-16 15:28:10|15504.26|15384.26|15501.43|15381.43|15504.26|15384.26|15501.43|15381.43|10
1645025300000|2022-02-16 15:28:20|15501.2|15381.2|15501.33|15381.33|15501.79|15381.79|15500.93|15380.93|10
1645025310000|2022-02-16 15:28:30|15501.18|15381.18|15502.96|15382.96|15502.96|15382.96|15500.53|15380.53|10
1645025320000|2022-02-16 15:28:40|15502.55|15382.55|15505|15385|15505|15385|15502.55|15382.55|10
1645025330000|2022-02-16 15:28:50|15505.22|15385.22|15505.63|15385.63|15505.63|15385.63|15504.87|15384.87|10
1645025340000|2022-02-16 15:29:00|15505.69|15385.69|15507.02|15387.02|15507.02|15387.02|15505.69|15385.69|10
1645025350000|2022-02-16 15:29:10|15507.06|15387.06|15507.83|15387.83|15508.11|15388.11|15506.77|15386.77|10
1645025360000|2022-02-16 15:29:20|15508.12|15388.12|15507.01|15387.01|15508.17|15388.17|15507|15387|10
1645025370000|2022-02-16 15:29:30|15506.87|15386.87|15507.6|15387.6|15507.6|15387.6|15506.87|15386.87|9
1645025380000|2022-02-16 15:29:40|15507.57|15387.57|15508.47|15388.47|15508.51|15388.51|15507.51|15387.51|10
1645025390000|2022-02-16 15:29:50|15508.3|15388.3|15508.04|15388.04|15508.42|15388.42|15508.04|15388.04|10
1645025400000|2022-02-16 15:30:00|15507.78|15387.78|15505.48|15385.48|15507.85|15387.85|15505.48|15385.48|10
1645025410000|2022-02-16 15:30:10|15505.07|15385.07|15507.09|15387.09|15507.58|15387.58|15504.82|15384.82|10
1645025420000|2022-02-16 15:30:20|15507.1|15387.1|15506.81|15386.81|15507.1|15387.1|15505.53|15385.53|10
1645025430000|2022-02-16 15:30:30|15506.25|15386.25|15505.61|15385.61|15506.25|15386.25|15505.3|15385.3|9
1645025440000|2022-02-16 15:30:40|15505.54|15385.54|15507.7|15387.7|15507.7|15387.7|15505.11|15385.11|10
1645025450000|2022-02-16 15:30:50|15507.58|15387.58|15506.73|15386.73|15508.24|15388.24|15506.58|15386.58|9
1645025460000|2022-02-16 15:31:00|15506.72|15386.72|15505.57|15385.57|15506.72|15386.72|15505.05|15385.05|10
1645025470000|2022-02-16 15:31:10|15505.73|15385.73|15509.35|15389.35|15509.35|15389.35|15505.67|15385.67|10
1645025480000|2022-02-16 15:31:20|15509.52|15389.52|15509.91|15389.91|15510.6|15390.6|15509.48|15389.48|10
1645025490000|2022-02-16 15:31:30|15510.23|15390.23|15511.31|15391.31|15511.31|15391.31|15509.6|15389.6|10
1645025500000|2022-02-16 15:31:40|15511.27|15391.27|15513.31|15393.31|15513.31|15393.31|15511.27|15391.27|10
1645025510000|2022-02-16 15:31:50|15513.54|15393.54|15514.64|15394.64|15514.64|15394.64|15513.21|15393.21|9
1645025520000|2022-02-16 15:32:00|15514.68|15394.68|15512.27|15392.27|15514.68|15394.68|15512.27|15392.27|10
1645025530000|2022-02-16 15:32:10|15511.25|15391.25|15509.47|15389.47|15511.25|15391.25|15509.34|15389.34|10
1645025540000|2022-02-16 15:32:20|15509.52|15389.52|15507.82|15387.82|15509.52|15389.52|15507.82|15387.82|9
1645025550000|2022-02-16 15:32:30|15506.47|15386.47|15504.13|15384.13|15506.47|15386.47|15504.13|15384.13|10
1645025560000|2022-02-16 15:32:40|15504.24|15384.24|15502.69|15382.69|15504.57|15384.57|15502.69|15382.69|10
1645025570000|2022-02-16 15:32:50|15502.47|15382.47|15498.43|15378.43|15502.47|15382.47|15498.43|15378.43|10
1645025580000|2022-02-16 15:33:00|15497.82|15377.82|15495.9|15375.9|15497.82|15377.82|15495.52|15375.52|10
1645025590000|2022-02-16 15:33:10|15495.86|15375.86|15496.65|15376.65|15496.65|15376.65|15495.83|15375.83|10
1645025600000|2022-02-16 15:33:20|15497.16|15377.16|15499.95|15379.95|15499.95|15379.95|15497.16|15377.16|10
1645025610000|2022-02-16 15:33:30|15500.38|15380.38|15500.19|15380.19|15500.38|15380.38|15499.71|15379.71|10
1645025620000|2022-02-16 15:33:40|15500.4|15380.4|15502.34|15382.34|15502.41|15382.41|15500.35|15380.35|10
1645025630000|2022-02-16 15:33:50|15503.65|15383.65|15501.15|15381.15|15504.5|15384.5|15501.15|15381.15|10
1645025640000|2022-02-16 15:34:00|15500.59|15380.59|15499.02|15379.02|15502.2|15382.2|15499.02|15379.02|10
1645025650000|2022-02-16 15:34:10|15497.14|15377.14|15492.37|15372.37|15497.14|15377.14|15491.81|15371.81|10
1645025660000|2022-02-16 15:34:20|15492.49|15372.49|15490.64|15370.64|15492.49|15372.49|15490.64|15370.64|10
1645025670000|2022-02-16 15:34:30|15490.76|15370.76|15489.57|15369.57|15490.76|15370.76|15489.55|15369.55|10
1645025680000|2022-02-16 15:34:40|15489.46|15369.46|15491.99|15371.99|15491.99|15371.99|15489.46|15369.46|10
1645025690000|2022-02-16 15:34:50|15488.5|15368.5|15489.69|15369.69|15489.69|15369.69|15488.5|15368.5|10
1645025700000|2022-02-16 15:35:00|15489.72|15369.72|15496.54|15376.54|15496.54|15376.54|15489.72|15369.72|9
1645025710000|2022-02-16 15:35:10|15496.69|15376.69|15499.19|15379.19|15499.19|15379.19|15496.69|15376.69|10
1645025720000|2022-02-16 15:35:20|15499.32|15379.32|15499.47|15379.47|15500.41|15380.41|15498.96|15378.96|10
1645025730000|2022-02-16 15:35:30|15499.83|15379.83|15501.59|15381.59|15501.59|15381.59|15499.44|15379.44|10
1645025740000|2022-02-16 15:35:40|15502.36|15382.36|15502.55|15382.55|15503.44|15383.44|15502.36|15382.36|10
1645025750000|2022-02-16 15:35:50|15502.8|15382.8|15501.73|15381.73|15502.8|15382.8|15501.73|15381.73|10
1645025760000|2022-02-16 15:36:00|15501.82|15381.82|15502.85|15382.85|15502.85|15382.85|15501.82|15381.82|9
1645025770000|2022-02-16 15:36:10|15502.75|15382.75|15502.11|15382.11|15503.4|15383.4|15501.83|15381.83|9
1645025780000|2022-02-16 15:36:20|15502.25|15382.25|15502.05|15382.05|15502.25|15382.25|15501.69|15381.69|10
1645025790000|2022-02-16 15:36:30|15501.92|15381.92|15501.56|15381.56|15502.16|15382.16|15501.56|15381.56|10
1645025800000|2022-02-16 15:36:40|15501.67|15381.67|15502.89|15382.89|15502.89|15382.89|15500.28|15380.28|10
1645025810000|2022-02-16 15:36:50|15502.63|15382.63|15504.92|15384.92|15504.92|15384.92|15502.63|15382.63|10
1645025820000|2022-02-16 15:37:00|15504.98|15384.98|15503.39|15383.39|15504.98|15384.98|15502.97|15382.97|10
1645025830000|2022-02-16 15:37:10|15503.32|15383.32|15505.97|15385.97|15505.97|15385.97|15503.29|15383.29|10
1645025840000|2022-02-16 15:37:20|15505.77|15385.77|15505.51|15385.51|15506.11|15386.11|15505.34|15385.34|10
1645025850000|2022-02-16 15:37:30|15504.72|15384.72|15504.92|15384.92|15504.92|15384.92|15504.61|15384.61|9
1645025860000|2022-02-16 15:37:40|15504.58|15384.58|15506.89|15386.89|15506.89|15386.89|15504.58|15384.58|10
1645025870000|2022-02-16 15:37:50|15507.43|15387.43|15510.38|15390.38|15510.38|15390.38|15507.43|15387.43|10
1645025880000|2022-02-16 15:38:00|15509.98|15389.98|15507.85|15387.85|15510.45|15390.45|15507.85|15387.85|10
1645025890000|2022-02-16 15:38:10|15507.4|15387.4|15509.09|15389.09|15509.09|15389.09|15507.27|15387.27|10
1645025900000|2022-02-16 15:38:20|15509.34|15389.34|15509.09|15389.09|15509.34|15389.34|15508.66|15388.66|10
1645025910000|2022-02-16 15:38:30|15509.42|15389.42|15509.35|15389.35|15509.55|15389.55|15509.02|15389.02|10
1645025920000|2022-02-16 15:38:40|15509.43|15389.43|15507.58|15387.58|15509.43|15389.43|15507.58|15387.58|10
1645025930000|2022-02-16 15:38:50|15507.71|15387.71|15507.36|15387.36|15508.04|15388.04|15506.6|15386.6|10
1645025940000|2022-02-16 15:39:00|15507.45|15387.45|15509.35|15389.35|15509.35|15389.35|15507.45|15387.45|10
1645025950000|2022-02-16 15:39:10|15509.41|15389.41|15509.18|15389.18|15509.9|15389.9|15509.09|15389.09|10
1645025960000|2022-02-16 15:39:20|15508.96|15388.96|15509.66|15389.66|15509.82|15389.82|15508.89|15388.89|9
1645025970000|2022-02-16 15:39:30|15509.62|15389.62|15509.39|15389.39|15511.87|15391.87|15509.39|15389.39|10
1645025980000|2022-02-16 15:39:40|15509.73|15389.73|15510.84|15390.84|15511.19|15391.19|15509.73|15389.73|10
1645025990000|2022-02-16 15:39:50|15510.83|15390.83|15515.95|15395.95|15515.95|15395.95|15510.83|15390.83|10
1645026000000|2022-02-16 15:40:00|15515.88|15395.88|15514.47|15394.47|15515.88|15395.88|15514.47|15394.47|10
1645026010000|2022-02-16 15:40:10|15514.87|15394.87|15516.99|15396.99|15517.04|15397.04|15514.53|15394.53|10
1645026020000|2022-02-16 15:40:20|15516.87|15396.87|15519.04|15399.04|15519.04|15399.04|15516.71|15396.71|10
1645026030000|2022-02-16 15:40:30|15519.07|15399.07|15523.77|15403.77|15523.77|15403.77|15519.07|15399.07|10
1645026040000|2022-02-16 15:40:40|15523.7|15403.7|15520.7|15400.7|15523.7|15403.7|15520.7|15400.7|10
1645026050000|2022-02-16 15:40:50|15520.96|15400.96|15521.5|15401.5|15522.18|15402.18|15520.74|15400.74|8
1645026060000|2022-02-16 15:41:00|15522.21|15402.21|15521.7|15401.7|15522.26|15402.26|15521.14|15401.14|10
1645026070000|2022-02-16 15:41:10|15521.69|15401.69|15524.28|15404.28|15524.82|15404.82|15521.69|15401.69|10
1645026080000|2022-02-16 15:41:20|15524.48|15404.48|15523.98|15403.98|15524.48|15404.48|15523.02|15403.02|9
1645026090000|2022-02-16 15:41:30|15522.9|15402.9|15522.21|15402.21|15523.3|15403.3|15522.21|15402.21|10
1645026100000|2022-02-16 15:41:40|15522.14|15402.14|15521.61|15401.61|15522.14|15402.14|15520.87|15400.87|10
1645026110000|2022-02-16 15:41:50|15522.01|15402.01|15523.31|15403.31|15523.43|15403.43|15521.81|15401.81|10
1645026120000|2022-02-16 15:42:00|15522.57|15402.57|15520.38|15400.38|15522.57|15402.57|15520.35|15400.35|10
1645026130000|2022-02-16 15:42:10|15520.35|15400.35|15520.65|15400.65|15520.65|15400.65|15519.51|15399.51|9
1645026140000|2022-02-16 15:42:20|15520.56|15400.56|15520.87|15400.87|15521.44|15401.44|15520.56|15400.56|10
1645026150000|2022-02-16 15:42:30|15520.69|15400.69|15521.06|15401.06|15521.28|15401.28|15520.29|15400.29|10
1645026160000|2022-02-16 15:42:40|15521.01|15401.01|15521.05|15401.05|15521.5|15401.5|15520.22|15400.22|9
1645026170000|2022-02-16 15:42:50|15521.26|15401.26|15521.89|15401.89|15522.06|15402.06|15521.26|15401.26|9
1645026180000|2022-02-16 15:43:00|15521.96|15401.96|15524.59|15404.59|15524.59|15404.59|15521.67|15401.67|10
1645026190000|2022-02-16 15:43:10|15524.86|15404.86|15525.87|15405.87|15526.6|15406.6|15524.86|15404.86|9
1645026200000|2022-02-16 15:43:20|15525.99|15405.99|15526.74|15406.74|15526.74|15406.74|15525.99|15405.99|10
1645026210000|2022-02-16 15:43:30|15526.7|15406.7|15526.46|15406.46|15527.21|15407.21|15526.38|15406.38|10
1645026220000|2022-02-16 15:43:40|15526.31|15406.31|15531.42|15411.42|15531.42|15411.42|15526.31|15406.31|10
1645026230000|2022-02-16 15:43:50|15532.19|15412.19|15533.07|15413.07|15533.18|15413.18|15532.05|15412.05|10
1645026240000|2022-02-16 15:44:00|15532.97|15412.97|15533.3|15413.3|15534.74|15414.74|15532.94|15412.94|10
1645026250000|2022-02-16 15:44:10|15533.16|15413.16|15530.36|15410.36|15533.16|15413.16|15530.36|15410.36|10
1645026260000|2022-02-16 15:44:20|15529.93|15409.93|15531.28|15411.28|15531.31|15411.31|15529.93|15409.93|9
1645026270000|2022-02-16 15:44:30|15532.23|15412.23|15531.25|15411.25|15532.23|15412.23|15531.25|15411.25|9
1645026280000|2022-02-16 15:44:40|15531.73|15411.73|15531.55|15411.55|15531.83|15411.83|15531.21|15411.21|9
1645026290000|2022-02-16 15:44:50|15531.19|15411.19|15530.75|15410.75|15531.21|15411.21|15530.75|15410.75|10
1645026300000|2022-02-16 15:45:00|15530.74|15410.74|15530.51|15410.51|15531.44|15411.44|15530.51|15410.51|9
1645026310000|2022-02-16 15:45:10|15530.79|15410.79|15534.46|15414.46|15534.46|15414.46|15530.79|15410.79|10
1645026320000|2022-02-16 15:45:20|15535.16|15415.16|15536.91|15416.91|15536.91|15416.91|15535.05|15415.05|9
1645026330000|2022-02-16 15:45:30|15536.59|15416.59|15535.57|15415.57|15536.84|15416.84|15535.57|15415.57|8
1645026340000|2022-02-16 15:45:40|15535.26|15415.26|15534.02|15414.02|15535.26|15415.26|15533.8|15413.8|10
1645026350000|2022-02-16 15:45:50|15533.93|15413.93|15529.03|15409.03|15533.93|15413.93|15529.03|15409.03|9
1645026360000|2022-02-16 15:46:00|15529.1|15409.1|15527.37|15407.37|15529.31|15409.31|15527.31|15407.31|10
1645026370000|2022-02-16 15:46:10|15526.99|15406.99|15525.64|15405.64|15527.09|15407.09|15525.28|15405.28|10
1645026380000|2022-02-16 15:46:20|15525.45|15405.45|15525.02|15405.02|15525.87|15405.87|15525.02|15405.02|10
1645026390000|2022-02-16 15:46:30|15525.04|15405.04|15525.24|15405.24|15525.24|15405.24|15524.9|15404.9|8
1645026400000|2022-02-16 15:46:40|15525.21|15405.21|15524.86|15404.86|15525.55|15405.55|15524.77|15404.77|7
1645026410000|2022-02-16 15:46:50|15524.96|15404.96|15524.91|15404.91|15525.65|15405.65|15524.91|15404.91|10
1645026420000|2022-02-16 15:47:00|15524.92|15404.92|15524.5|15404.5|15525.06|15405.06|15524.27|15404.27|10
1645026430000|2022-02-16 15:47:10|15524.54|15404.54|15524.87|15404.87|15524.87|15404.87|15524.44|15404.44|10
1645026440000|2022-02-16 15:47:20|15525.06|15405.06|15524.45|15404.45|15525.06|15405.06|15524.42|15404.42|9
1645026450000|2022-02-16 15:47:30|15524.56|15404.56|15523.71|15403.71|15524.63|15404.63|15523.65|15403.65|8
1645026460000|2022-02-16 15:47:40|15523.66|15403.66|15523.59|15403.59|15523.66|15403.66|15523.51|15403.51|9
1645026470000|2022-02-16 15:47:50|15523.19|15403.19|15523.48|15403.48|15523.59|15403.59|15523.14|15403.14|7
1645026480000|2022-02-16 15:48:00|15523.3|15403.3|15522.75|15402.75|15523.3|15403.3|15522.74|15402.74|8
1645026490000|2022-02-16 15:48:10|15522.7|15402.7|15523.51|15403.51|15523.51|15403.51|15522.35|15402.35|10
1645026500000|2022-02-16 15:48:20|15523.05|15403.05|15522.05|15402.05|15523.38|15403.38|15521.99|15401.99|10
1645026510000|2022-02-16 15:48:30|15522.18|15402.18|15522.23|15402.23|15522.65|15402.65|15522.18|15402.18|9
1645026520000|2022-02-16 15:48:40|15522.28|15402.28|15520.74|15400.74|15522.28|15402.28|15520.74|15400.74|9
1645026530000|2022-02-16 15:48:50|15520.69|15400.69|15519.36|15399.36|15520.69|15400.69|15519.24|15399.24|10
1645026540000|2022-02-16 15:49:00|15519.19|15399.19|15519.93|15399.93|15519.93|15399.93|15518.81|15398.81|9
1645026550000|2022-02-16 15:49:10|15520.09|15400.09|15521.33|15401.33|15521.33|15401.33|15520.09|15400.09|10
1645026560000|2022-02-16 15:49:20|15520.46|15400.46|15521.8|15401.8|15521.85|15401.85|15520.46|15400.46|10
1645026570000|2022-02-16 15:49:30|15521.92|15401.92|15522.13|15402.13|15522.13|15402.13|15521.85|15401.85|9
1645026580000|2022-02-16 15:49:40|15521.87|15401.87|15520.66|15400.66|15521.87|15401.87|15520.55|15400.55|10
1645026590000|2022-02-16 15:49:50|15520.63|15400.63|15520.86|15400.86|15520.86|15400.86|15519.84|15399.84|10
1645026600000|2022-02-16 15:50:00|15520.83|15400.83|15520.81|15400.81|15520.94|15400.94|15520.53|15400.53|10
1645026610000|2022-02-16 15:50:10|15520.89|15400.89|15520.55|15400.55|15521.23|15401.23|15520.55|15400.55|10
1645026620000|2022-02-16 15:50:20|15520.66|15400.66|15519.47|15399.47|15520.68|15400.68|15519.34|15399.34|10
1645026630000|2022-02-16 15:50:30|15519.03|15399.03|15519.23|15399.23|15519.88|15399.88|15519.03|15399.03|10
1645026640000|2022-02-16 15:50:40|15519.42|15399.42|15520.43|15400.43|15520.47|15400.47|15519.42|15399.42|9
1645026650000|2022-02-16 15:50:50|15520.4|15400.4|15516.46|15396.46|15520.44|15400.44|15516.46|15396.46|10
1645026660000|2022-02-16 15:51:00|15515.92|15395.92|15515.11|15395.11|15515.92|15395.92|15514.26|15394.26|10
1645026670000|2022-02-16 15:51:10|15515.55|15395.55|15515.96|15395.96|15515.98|15395.98|15515.33|15395.33|8
1645026680000|2022-02-16 15:51:20|15516.74|15396.74|15519.66|15399.66|15519.66|15399.66|15516.74|15396.74|9
1645026690000|2022-02-16 15:51:30|15520.21|15400.21|15518.92|15398.92|15520.24|15400.24|15518.92|15398.92|10
1645026700000|2022-02-16 15:51:40|15518.71|15398.71|15518.96|15398.96|15519.31|15399.31|15518.5|15398.5|10
1645026710000|2022-02-16 15:51:50|15518.88|15398.88|15518.58|15398.58|15519.01|15399.01|15518.58|15398.58|10
1645026720000|2022-02-16 15:52:00|15518.45|15398.45|15514.35|15394.35|15518.45|15398.45|15514.35|15394.35|10
1645026730000|2022-02-16 15:52:10|15514.2|15394.2|15513.49|15393.49|15514.26|15394.26|15513.49|15393.49|10
1645026740000|2022-02-16 15:52:20|15513.51|15393.51|15508.39|15388.39|15513.51|15393.51|15508.39|15388.39|10
1645026750000|2022-02-16 15:52:30|15508.41|15388.41|15508.49|15388.49|15508.49|15388.49|15507.89|15387.89|10
1645026760000|2022-02-16 15:52:40|15508.45|15388.45|15506.25|15386.25|15508.49|15388.49|15506.01|15386.01|9
1645026770000|2022-02-16 15:52:50|15505.08|15385.08|15501.21|15381.21|15505.08|15385.08|15501.21|15381.21|10
1645026780000|2022-02-16 15:53:00|15501.34|15381.34|15501.16|15381.16|15502.16|15382.16|15501.16|15381.16|9
1645026790000|2022-02-16 15:53:10|15501.74|15381.74|15501.33|15381.33|15501.74|15381.74|15501.12|15381.12|9
1645026800000|2022-02-16 15:53:20|15501.41|15381.41|15502.77|15382.77|15503.08|15383.08|15501.41|15381.41|9
1645026810000|2022-02-16 15:53:30|15502.85|15382.85|15503.97|15383.97|15504.63|15384.63|15502.85|15382.85|10
1645026820000|2022-02-16 15:53:40|15504.06|15384.06|15504.72|15384.72|15504.72|15384.72|15504.06|15384.06|10
1645026830000|2022-02-16 15:53:50|15505.02|15385.02|15505.01|15385.01|15505.51|15385.51|15505.01|15385.01|10
1645026840000|2022-02-16 15:54:00|15504.71|15384.71|15503.67|15383.67|15504.8|15384.8|15503.41|15383.41|9
1645026850000|2022-02-16 15:54:10|15503.46|15383.46|15503.41|15383.41|15503.46|15383.46|15503.02|15383.02|10
1645026860000|2022-02-16 15:54:20|15503.56|15383.56|15503.62|15383.62|15503.75|15383.75|15503.26|15383.26|8
1645026870000|2022-02-16 15:54:30|15503.83|15383.83|15504.23|15384.23|15504.23|15384.23|15503.6|15383.6|10
1645026880000|2022-02-16 15:54:40|15504.9|15384.9|15506.28|15386.28|15506.31|15386.31|15504.75|15384.75|10
1645026890000|2022-02-16 15:54:50|15506.59|15386.59|15508.06|15388.06|15508.06|15388.06|15506.55|15386.55|7
1645026900000|2022-02-16 15:55:00|15507.1|15387.1|15505.43|15385.43|15507.1|15387.1|15505.19|15385.19|10
1645026910000|2022-02-16 15:55:10|15505.15|15385.15|15504.46|15384.46|15505.87|15385.87|15504.46|15384.46|10
1645026920000|2022-02-16 15:55:20|15504.52|15384.52|15503.44|15383.44|15504.52|15384.52|15503.43|15383.43|10
1645026930000|2022-02-16 15:55:30|15503.25|15383.25|15502.65|15382.65|15503.45|15383.45|15502.53|15382.53|9
1645026940000|2022-02-16 15:55:40|15502.56|15382.56|15499.84|15379.84|15502.56|15382.56|15499.84|15379.84|9
1645026950000|2022-02-16 15:55:50|15499.93|15379.93|15499.34|15379.34|15499.94|15379.94|15499.34|15379.34|10
1645026960000|2022-02-16 15:56:00|15499.26|15379.26|15497.95|15377.95|15499.26|15379.26|15497.95|15377.95|9
1645026970000|2022-02-16 15:56:10|15497.91|15377.91|15496.3|15376.3|15497.91|15377.91|15495.73|15375.73|10
1645026980000|2022-02-16 15:56:20|15496.39|15376.39|15495.17|15375.17|15496.39|15376.39|15495.17|15375.17|9
1645026990000|2022-02-16 15:56:30|15494.99|15374.99|15492.71|15372.71|15495.18|15375.18|15492.71|15372.71|10
1645027000000|2022-02-16 15:56:40|15492.83|15372.83|15492.44|15372.44|15493.26|15373.26|15492.22|15372.22|10
1645027010000|2022-02-16 15:56:50|15492.45|15372.45|15492.21|15372.21|15492.65|15372.65|15491.25|15371.25|10
1645027020000|2022-02-16 15:57:00|15492.25|15372.25|15489.61|15369.61|15492.25|15372.25|15489.54|15369.54|10
1645027030000|2022-02-16 15:57:10|15489.6|15369.6|15487.36|15367.36|15489.6|15369.6|15487.36|15367.36|10
1645027040000|2022-02-16 15:57:20|15487.23|15367.23|15489.52|15369.52|15489.52|15369.52|15486.89|15366.89|9
1645027050000|2022-02-16 15:57:30|15490.16|15370.16|15492.5|15372.5|15492.5|15372.5|15490.16|15370.16|10
1645027060000|2022-02-16 15:57:40|15493.61|15373.61|15493.31|15373.31|15494.28|15374.28|15492.98|15372.98|9
1645027070000|2022-02-16 15:57:50|15493.25|15373.25|15491.14|15371.14|15493.35|15373.35|15491.14|15371.14|9
1645027080000|2022-02-16 15:58:00|15490.78|15370.78|15490.33|15370.33|15490.85|15370.85|15489.78|15369.78|10
1645027090000|2022-02-16 15:58:10|15490.29|15370.29|15489.1|15369.1|15490.51|15370.51|15489.08|15369.08|9
1645027100000|2022-02-16 15:58:20|15488.64|15368.64|15489.02|15369.02|15489.27|15369.27|15488.29|15368.29|10
1645027110000|2022-02-16 15:58:30|15489.26|15369.26|15488.7|15368.7|15489.6|15369.6|15488.7|15368.7|10
1645027120000|2022-02-16 15:58:40|15488.6|15368.6|15490.49|15370.49|15490.49|15370.49|15488.6|15368.6|10
1645027130000|2022-02-16 15:58:50|15490.34|15370.34|15492.73|15372.73|15492.73|15372.73|15490.34|15370.34|10
1645027140000|2022-02-16 15:59:00|15492.91|15372.91|15494.41|15374.41|15494.41|15374.41|15492.88|15372.88|9
1645027150000|2022-02-16 15:59:10|15493.98|15373.98|15493.07|15373.07|15493.98|15373.98|15492.64|15372.64|9
1645027160000|2022-02-16 15:59:20|15493.51|15373.51|15494.06|15374.06|15494.06|15374.06|15493.51|15373.51|10
1645027170000|2022-02-16 15:59:30|15493.33|15373.33|15492.64|15372.64|15493.54|15373.54|15492.64|15372.64|10
1645027180000|2022-02-16 15:59:40|15492.71|15372.71|15493.27|15373.27|15493.27|15373.27|15492.71|15372.71|10
1645027190000|2022-02-16 15:59:50|15493.35|15373.35|15496.88|15376.88|15496.88|15376.88|15493.35|15373.35|10
1645027200000|2022-02-16 16:00:00|15497.98|15377.98|15501.09|15381.09|15501.09|15381.09|15497.98|15377.98|10
1645027210000|2022-02-16 16:00:10|15501.05|15381.05|15501.48|15381.48|15502.47|15382.47|15501.05|15381.05|9
1645027220000|2022-02-16 16:00:20|15501.27|15381.27|15500.56|15380.56|15502.05|15382.05|15500.56|15380.56|9
1645027230000|2022-02-16 16:00:30|15500.62|15380.62|15495.32|15375.32|15500.62|15380.62|15495.32|15375.32|10
1645027240000|2022-02-16 16:00:40|15495.24|15375.24|15492.87|15372.87|15495.24|15375.24|15492.71|15372.71|10
1645027250000|2022-02-16 16:00:50|15492.86|15372.86|15494.32|15374.32|15494.32|15374.32|15492.58|15372.58|10
1645027260000|2022-02-16 16:01:00|15494.71|15374.71|15493.04|15373.04|15494.71|15374.71|15493.04|15373.04|10
1645027270000|2022-02-16 16:01:10|15493.17|15373.17|15493.1|15373.1|15493.29|15373.29|15492.64|15372.64|10
1645027280000|2022-02-16 16:01:20|15493.07|15373.07|15491|15371|15493.25|15373.25|15491|15371|10
1645027290000|2022-02-16 16:01:30|15491.36|15371.36|15491.93|15371.93|15491.93|15371.93|15491.2|15371.2|10
1645027300000|2022-02-16 16:01:40|15492.06|15372.06|15492.46|15372.46|15492.49|15372.49|15492.06|15372.06|10
1645027310000|2022-02-16 16:01:50|15492.33|15372.33|15491.45|15371.45|15492.33|15372.33|15491.45|15371.45|10
1645027320000|2022-02-16 16:02:00|15491.65|15371.65|15491.22|15371.22|15491.89|15371.89|15491.16|15371.16|9
1645027330000|2022-02-16 16:02:10|15491.26|15371.26|15491.09|15371.09|15492.02|15372.02|15491.09|15371.09|10
1645027340000|2022-02-16 16:02:20|15491.17|15371.17|15492.97|15372.97|15492.97|15372.97|15491.17|15371.17|10
1645027350000|2022-02-16 16:02:30|15493.15|15373.15|15494.79|15374.79|15494.79|15374.79|15493.15|15373.15|8
1645027360000|2022-02-16 16:02:40|15494.89|15374.89|15497.38|15377.38|15497.38|15377.38|15494.89|15374.89|10
1645027370000|2022-02-16 16:02:50|15498.06|15378.06|15501.89|15381.89|15501.89|15381.89|15497.98|15377.98|10
1645027380000|2022-02-16 16:03:00|15501.62|15381.62|15503.34|15383.34|15503.34|15383.34|15500.87|15380.87|10
1645027390000|2022-02-16 16:03:10|15503.09|15383.09|15502.34|15382.34|15504.17|15384.17|15502.34|15382.34|10
1645027400000|2022-02-16 16:03:20|15502.57|15382.57|15500.75|15380.75|15502.84|15382.84|15500.75|15380.75|10
1645027410000|2022-02-16 16:03:30|15500.69|15380.69|15500.95|15380.95|15501.61|15381.61|15500.63|15380.63|9
1645027420000|2022-02-16 16:03:40|15501.08|15381.08|15500.1|15380.1|15501.09|15381.09|15499.59|15379.59|10
1645027430000|2022-02-16 16:03:50|15499.85|15379.85|15501.13|15381.13|15501.17|15381.17|15499.85|15379.85|10
1645027440000|2022-02-16 16:04:00|15501.32|15381.32|15499.39|15379.39|15501.41|15381.41|15499.39|15379.39|10
1645027450000|2022-02-16 16:04:10|15499.23|15379.23|15498.89|15378.89|15499.23|15379.23|15497.77|15377.77|10
1645027460000|2022-02-16 16:04:20|15498.77|15378.77|15496.43|15376.43|15498.8|15378.8|15496.43|15376.43|9
1645027470000|2022-02-16 16:04:30|15496.49|15376.49|15496.52|15376.52|15496.52|15376.52|15496.14|15376.14|10
1645027480000|2022-02-16 16:04:40|15496.58|15376.58|15495.29|15375.29|15496.58|15376.58|15495.29|15375.29|10
1645027490000|2022-02-16 16:04:50|15495.88|15375.88|15496.07|15376.07|15496.35|15376.35|15495.78|15375.78|10
1645027500000|2022-02-16 16:05:00|15496.19|15376.19|15495.15|15375.15|15496.19|15376.19|15495.15|15375.15|10
1645027510000|2022-02-16 16:05:10|15494.87|15374.87|15491.11|15371.11|15494.94|15374.94|15491.11|15371.11|10
1645027520000|2022-02-16 16:05:20|15490.6|15370.6|15488.76|15368.76|15490.6|15370.6|15488.76|15368.76|10
1645027530000|2022-02-16 16:05:30|15488.31|15368.31|15486.71|15366.71|15488.75|15368.75|15486.71|15366.71|10
1645027540000|2022-02-16 16:05:40|15485.01|15365.01|15484.7|15364.7|15485.25|15365.25|15484.69|15364.69|10
1645027550000|2022-02-16 16:05:50|15484|15364|15479.9|15359.9|15484|15364|15479.9|15359.9|10
1645027560000|2022-02-16 16:06:00|15479.74|15359.74|15473.32|15353.32|15479.74|15359.74|15473.32|15353.32|10
1645027570000|2022-02-16 16:06:10|15472.3|15352.3|15463.54|15343.54|15472.3|15352.3|15463.43|15343.43|10
1645027580000|2022-02-16 16:06:20|15463.07|15343.07|15462.44|15342.44|15463.07|15343.07|15461.61|15341.61|9
1645027590000|2022-02-16 16:06:30|15462.38|15342.38|15464.82|15344.82|15464.82|15344.82|15461.91|15341.91|10
1645027600000|2022-02-16 16:06:40|15465.65|15345.65|15466|15346|15467.53|15347.53|15464.98|15344.98|10
1645027610000|2022-02-16 16:06:50|15466.04|15346.04|15466.14|15346.14|15466.49|15346.49|15465.53|15345.53|9
1645027620000|2022-02-16 16:07:00|15466.15|15346.15|15466.29|15346.29|15467|15347|15466.15|15346.15|9
1645027630000|2022-02-16 16:07:10|15466.34|15346.34|15474.33|15354.33|15474.33|15354.33|15466.34|15346.34|10
1645027640000|2022-02-16 16:07:20|15474.47|15354.47|15483.54|15363.54|15483.54|15363.54|15474.47|15354.47|10
1645027650000|2022-02-16 16:07:30|15484.05|15364.05|15491.55|15371.55|15491.55|15371.55|15483.99|15363.99|10
1645027660000|2022-02-16 16:07:40|15491.41|15371.41|15496.23|15376.23|15496.23|15376.23|15491.41|15371.41|10
1645027670000|2022-02-16 16:07:50|15496.42|15376.42|15495.8|15375.8|15496.75|15376.75|15495.62|15375.62|10
1645027680000|2022-02-16 16:08:00|15495.78|15375.78|15495.23|15375.23|15496.11|15376.11|15495.23|15375.23|10
1645027690000|2022-02-16 16:08:10|15495.3|15375.3|15494.04|15374.04|15495.63|15375.63|15493.9|15373.9|10
1645027700000|2022-02-16 16:08:20|15493.47|15373.47|15492.34|15372.34|15493.47|15373.47|15492.34|15372.34|9
1645027710000|2022-02-16 16:08:30|15492.6|15372.6|15494.78|15374.78|15494.78|15374.78|15492.6|15372.6|10
1645027720000|2022-02-16 16:08:40|15495.19|15375.19|15496.16|15376.16|15496.16|15376.16|15494.89|15374.89|10
1645027730000|2022-02-16 16:08:50|15495.72|15375.72|15492.88|15372.88|15495.72|15375.72|15492.88|15372.88|9
1645027740000|2022-02-16 16:09:00|15492.13|15372.13|15489.06|15369.06|15492.13|15372.13|15489.06|15369.06|10
1645027750000|2022-02-16 16:09:10|15489.15|15369.15|15490.68|15370.68|15491.21|15371.21|15488.73|15368.73|9
1645027760000|2022-02-16 16:09:20|15491.13|15371.13|15489.71|15369.71|15491.13|15371.13|15489.43|15369.43|10
1645027770000|2022-02-16 16:09:30|15489.39|15369.39|15490.27|15370.27|15490.78|15370.78|15489.39|15369.39|10
1645027780000|2022-02-16 16:09:40|15490.12|15370.12|15489.13|15369.13|15490.12|15370.12|15489.03|15369.03|10
1645027790000|2022-02-16 16:09:50|15489.04|15369.04|15486.37|15366.37|15489.04|15369.04|15486.37|15366.37|10
1645027800000|2022-02-16 16:10:00|15485.71|15365.71|15483.86|15363.86|15486.04|15366.04|15483.86|15363.86|10
1645027810000|2022-02-16 16:10:10|15484.13|15364.13|15479.03|15359.03|15484.13|15364.13|15479.03|15359.03|10
1645027820000|2022-02-16 16:10:20|15478.98|15358.98|15475.5|15355.5|15478.98|15358.98|15475.5|15355.5|10
1645027830000|2022-02-16 16:10:30|15475.55|15355.55|15474.11|15354.11|15475.55|15355.55|15474.11|15354.11|9
1645027840000|2022-02-16 16:10:40|15474.21|15354.21|15468.76|15348.76|15474.21|15354.21|15468.76|15348.76|10
1645027850000|2022-02-16 16:10:50|15467.37|15347.37|15459.45|15339.45|15467.37|15347.37|15459.36|15339.36|10
1645027860000|2022-02-16 16:11:00|15459.37|15339.37|15455.07|15335.07|15459.37|15339.37|15455.07|15335.07|9
1645027870000|2022-02-16 16:11:10|15455.1|15335.1|15450.4|15330.4|15455.2|15335.2|15450.4|15330.4|10
1645027880000|2022-02-16 16:11:20|15450.71|15330.71|15454.2|15334.2|15454.2|15334.2|15450.71|15330.71|10
1645027890000|2022-02-16 16:11:30|15454.87|15334.87|15454.58|15334.58|15454.87|15334.87|15453.89|15333.89|10
1645027900000|2022-02-16 16:11:40|15454.09|15334.09|15454.79|15334.79|15455.24|15335.24|15454.09|15334.09|10
1645027910000|2022-02-16 16:11:50|15454.73|15334.73|15453.96|15333.96|15454.73|15334.73|15453.94|15333.94|10
1645027920000|2022-02-16 16:12:00|15454.13|15334.13|15455.45|15335.45|15455.45|15335.45|15453.5|15333.5|10
1645027930000|2022-02-16 16:12:10|15455.1|15335.1|15457.28|15337.28|15457.28|15337.28|15454.59|15334.59|10
1645027940000|2022-02-16 16:12:20|15458.66|15338.66|15459.34|15339.34|15459.73|15339.73|15458.66|15338.66|10
1645027950000|2022-02-16 16:12:30|15459.66|15339.66|15456.97|15336.97|15459.66|15339.66|15456.97|15336.97|10
1645027960000|2022-02-16 16:12:40|15456.19|15336.19|15455.52|15335.52|15456.24|15336.24|15455.18|15335.18|9
1645027970000|2022-02-16 16:12:50|15455.51|15335.51|15454.3|15334.3|15455.59|15335.59|15453.43|15333.43|10
1645027980000|2022-02-16 16:13:00|15453.91|15333.91|15452.61|15332.61|15453.95|15333.95|15452.61|15332.61|10
1645027990000|2022-02-16 16:13:10|15452.6|15332.6|15449.33|15329.33|15452.8|15332.8|15449.33|15329.33|9
1645028000000|2022-02-16 16:13:20|15448.55|15328.55|15442.4|15322.4|15448.55|15328.55|15442.34|15322.34|10
1645028010000|2022-02-16 16:13:30|15442.04|15322.04|15442.84|15322.84|15442.94|15322.94|15442.04|15322.04|10
1645028020000|2022-02-16 16:13:40|15442.97|15322.97|15443.05|15323.05|15443.26|15323.26|15442.75|15322.75|9
1645028030000|2022-02-16 16:13:50|15442.52|15322.52|15442.92|15322.92|15443.19|15323.19|15442.2|15322.2|10
1645028040000|2022-02-16 16:14:00|15442.81|15322.81|15441.85|15321.85|15442.91|15322.91|15441.66|15321.66|10
1645028050000|2022-02-16 16:14:10|15441.63|15321.63|15439.44|15319.44|15441.63|15321.63|15439.03|15319.03|10
1645028060000|2022-02-16 16:14:20|15439.03|15319.03|15438.77|15318.77|15439.89|15319.89|15438.77|15318.77|10
1645028070000|2022-02-16 16:14:30|15438.84|15318.84|15436.98|15316.98|15438.84|15318.84|15436.93|15316.93|10
1645028080000|2022-02-16 16:14:40|15437.31|15317.31|15434.13|15314.13|15437.32|15317.32|15434.13|15314.13|10
1645028090000|2022-02-16 16:14:50|15434.26|15314.26|15431.92|15311.92|15434.26|15314.26|15431.79|15311.79|10
1645028100000|2022-02-16 16:15:00|15432.04|15312.04|15432.47|15312.47|15432.83|15312.83|15432.04|15312.04|10
1645028110000|2022-02-16 16:15:10|15432.27|15312.27|15432.49|15312.49|15432.49|15312.49|15431.68|15311.68|10
1645028120000|2022-02-16 16:15:20|15431.56|15311.56|15430.89|15310.89|15431.81|15311.81|15430.87|15310.87|9
1645028130000|2022-02-16 16:15:30|15430.41|15310.41|15427.67|15307.67|15430.55|15310.55|15427.67|15307.67|10
1645028140000|2022-02-16 16:15:40|15427.73|15307.73|15423.15|15303.15|15427.73|15307.73|15423.15|15303.15|10
1645028150000|2022-02-16 16:15:50|15422.66|15302.66|15420.5|15300.5|15422.81|15302.81|15420.5|15300.5|10
1645028160000|2022-02-16 16:16:00|15420.65|15300.65|15423.46|15303.46|15423.46|15303.46|15420.65|15300.65|10
1645028170000|2022-02-16 16:16:10|15424.63|15304.63|15430.92|15310.92|15430.92|15310.92|15424.63|15304.63|10
1645028180000|2022-02-16 16:16:20|15431.16|15311.16|15432.52|15312.52|15432.76|15312.76|15431.16|15311.16|10
1645028190000|2022-02-16 16:16:30|15433.17|15313.17|15433.77|15313.77|15433.77|15313.77|15432.99|15312.99|10
1645028200000|2022-02-16 16:16:40|15434.8|15314.8|15438.55|15318.55|15438.55|15318.55|15434.8|15314.8|10
1645028210000|2022-02-16 16:16:50|15438.66|15318.66|15440.88|15320.88|15441.13|15321.13|15438.66|15318.66|10
1645028220000|2022-02-16 16:17:00|15441.19|15321.19|15443.52|15323.52|15443.55|15323.55|15441.19|15321.19|10
1645028230000|2022-02-16 16:17:10|15445.33|15325.33|15448.82|15328.82|15449.02|15329.02|15445.33|15325.33|10
1645028240000|2022-02-16 16:17:20|15449.62|15329.62|15450.86|15330.86|15450.92|15330.92|15449.21|15329.21|10
1645028250000|2022-02-16 16:17:30|15451.26|15331.26|15449.74|15329.74|15451.73|15331.73|15449.74|15329.74|10
1645028260000|2022-02-16 16:17:40|15449.17|15329.17|15445.78|15325.78|15449.17|15329.17|15445.78|15325.78|10
1645028270000|2022-02-16 16:17:50|15445.32|15325.32|15444.69|15324.69|15445.91|15325.91|15444.1|15324.1|9
1645028280000|2022-02-16 16:18:00|15444.82|15324.82|15443.57|15323.57|15444.82|15324.82|15443.57|15323.57|10
1645028290000|2022-02-16 16:18:10|15443.2|15323.2|15444.37|15324.37|15444.37|15324.37|15443.11|15323.11|10
1645028300000|2022-02-16 16:18:20|15443.95|15323.95|15441.08|15321.08|15444.01|15324.01|15441.08|15321.08|10
1645028310000|2022-02-16 16:18:30|15440.95|15320.95|15435.57|15315.57|15440.95|15320.95|15435.57|15315.57|10
1645028320000|2022-02-16 16:18:40|15435.49|15315.49|15422.69|15302.69|15435.49|15315.49|15422.69|15302.69|10
1645028330000|2022-02-16 16:18:50|15419.86|15299.86|15411.73|15291.73|15419.86|15299.86|15411.72|15291.72|10
1645028340000|2022-02-16 16:19:00|15410.67|15290.67|15409.41|15289.41|15411.48|15291.48|15409.41|15289.41|10
1645028350000|2022-02-16 16:19:10|15409.13|15289.13|15406.48|15286.48|15409.13|15289.13|15406.48|15286.48|8
1645028360000|2022-02-16 16:19:20|15406.99|15286.99|15401.08|15281.08|15406.99|15286.99|15401.08|15281.08|9
1645028370000|2022-02-16 16:19:30|15401.23|15281.23|15400.26|15280.26|15401.23|15281.23|15399.45|15279.45|10
1645028380000|2022-02-16 16:19:40|15400.56|15280.56|15400.41|15280.41|15400.77|15280.77|15400.03|15280.03|10
1645028390000|2022-02-16 16:19:50|15400.36|15280.36|15401.59|15281.59|15401.59|15281.59|15400.36|15280.36|9
1645028400000|2022-02-16 16:20:00|15401.6|15281.6|15402.4|15282.4|15402.4|15282.4|15400.72|15280.72|9
1645028410000|2022-02-16 16:20:10|15402.89|15282.89|15407.15|15287.15|15407.15|15287.15|15402.66|15282.66|9
1645028420000|2022-02-16 16:20:20|15406.97|15286.97|15407.45|15287.45|15408.43|15288.43|15406.93|15286.93|10
1645028430000|2022-02-16 16:20:30|15407.29|15287.29|15409.65|15289.65|15409.8|15289.8|15406.76|15286.76|10
1645028440000|2022-02-16 16:20:40|15409.78|15289.78|15411.7|15291.7|15411.7|15291.7|15409.78|15289.78|9
1645028450000|2022-02-16 16:20:50|15412.01|15292.01|15413.77|15293.77|15413.77|15293.77|15411.58|15291.58|10
1645028460000|2022-02-16 16:21:00|15413.91|15293.91|15416.94|15296.94|15417.27|15297.27|15413.91|15293.91|10
1645028470000|2022-02-16 16:21:10|15417.14|15297.14|15422.61|15302.61|15422.61|15302.61|15417.14|15297.14|10
1645028480000|2022-02-16 16:21:20|15423.27|15303.27|15425.74|15305.74|15425.74|15305.74|15423.26|15303.26|10
1645028490000|2022-02-16 16:21:30|15426.25|15306.25|15427.4|15307.4|15427.64|15307.64|15426.25|15306.25|9
1645028500000|2022-02-16 16:21:40|15427.35|15307.35|15428.34|15308.34|15429.11|15309.11|15427.35|15307.35|8
1645028510000|2022-02-16 16:21:50|15429.17|15309.17|15428.45|15308.45|15429.59|15309.59|15428.45|15308.45|9
1645028520000|2022-02-16 16:22:00|15427.9|15307.9|15426.72|15306.72|15428.27|15308.27|15426.72|15306.72|10
1645028530000|2022-02-16 16:22:10|15426.59|15306.59|15424.88|15304.88|15427.12|15307.12|15424.88|15304.88|10
1645028540000|2022-02-16 16:22:20|15423.83|15303.83|15423.3|15303.3|15424.12|15304.12|15423.01|15303.01|9
1645028550000|2022-02-16 16:22:30|15423.42|15303.42|15423.07|15303.07|15423.42|15303.42|15421.49|15301.49|10
1645028560000|2022-02-16 16:22:40|15422.99|15302.99|15426.53|15306.53|15426.53|15306.53|15422.99|15302.99|10
1645028570000|2022-02-16 16:22:50|15427.67|15307.67|15432.59|15312.59|15432.59|15312.59|15427.67|15307.67|10
1645028580000|2022-02-16 16:23:00|15433.16|15313.16|15437.96|15317.96|15437.96|15317.96|15433.16|15313.16|10
1645028590000|2022-02-16 16:23:10|15438.16|15318.16|15442.12|15322.12|15442.49|15322.49|15438.16|15318.16|10
1645028600000|2022-02-16 16:23:20|15442.28|15322.28|15445.6|15325.6|15445.6|15325.6|15442.28|15322.28|10
1645028610000|2022-02-16 16:23:30|15445.94|15325.94|15446.63|15326.63|15446.79|15326.79|15445.94|15325.94|10
1645028620000|2022-02-16 16:23:40|15446.38|15326.38|15443.74|15323.74|15446.38|15326.38|15443.74|15323.74|10
1645028630000|2022-02-16 16:23:50|15442.99|15322.99|15439.39|15319.39|15442.99|15322.99|15439.39|15319.39|10
1645028640000|2022-02-16 16:24:00|15439.68|15319.68|15440.76|15320.76|15440.92|15320.92|15439.68|15319.68|9
1645028650000|2022-02-16 16:24:10|15439.91|15319.91|15439.13|15319.13|15440.31|15320.31|15438.25|15318.25|10
1645028660000|2022-02-16 16:24:20|15438.68|15318.68|15439.03|15319.03|15439.16|15319.16|15438.51|15318.51|10
1645028670000|2022-02-16 16:24:30|15438.92|15318.92|15439.63|15319.63|15439.63|15319.63|15438.37|15318.37|10
1645028680000|2022-02-16 16:24:40|15439.93|15319.93|15444.21|15324.21|15444.21|15324.21|15439.93|15319.93|10
1645028690000|2022-02-16 16:24:50|15444.16|15324.16|15447.05|15327.05|15447.05|15327.05|15444.16|15324.16|10
1645028700000|2022-02-16 16:25:00|15447.11|15327.11|15451.47|15331.47|15451.47|15331.47|15447.11|15327.11|10
1645028710000|2022-02-16 16:25:10|15451|15331|15452|15332|15452.07|15332.07|15450.95|15330.95|9
1645028720000|2022-02-16 16:25:20|15451.86|15331.86|15457.14|15337.14|15457.14|15337.14|15451.85|15331.85|10
1645028730000|2022-02-16 16:25:30|15458.27|15338.27|15462.91|15342.91|15462.91|15342.91|15458.27|15338.27|10
1645028740000|2022-02-16 16:25:40|15462.63|15342.63|15463.57|15343.57|15463.57|15343.57|15462.33|15342.33|10
1645028750000|2022-02-16 16:25:50|15463.71|15343.71|15462.89|15342.89|15463.77|15343.77|15462.88|15342.88|10
1645028760000|2022-02-16 16:26:00|15462.76|15342.76|15463.17|15343.17|15463.96|15343.96|15462.72|15342.72|10
1645028770000|2022-02-16 16:26:10|15463.51|15343.51|15465.28|15345.28|15465.33|15345.33|15463.2|15343.2|10
1645028780000|2022-02-16 16:26:20|15465.53|15345.53|15466.85|15346.85|15467.06|15347.06|15465.53|15345.53|9
1645028790000|2022-02-16 16:26:30|15466.93|15346.93|15465.61|15345.61|15466.93|15346.93|15465.61|15345.61|8
1645028800000|2022-02-16 16:26:40|15465.49|15345.49|15463.34|15343.34|15465.49|15345.49|15462.8|15342.8|10
1645028810000|2022-02-16 16:26:50|15462.91|15342.91|15462.68|15342.68|15462.97|15342.97|15462.47|15342.47|10
1645028820000|2022-02-16 16:27:00|15462.78|15342.78|15465.23|15345.23|15465.23|15345.23|15462.78|15342.78|9
1645028830000|2022-02-16 16:27:10|15464.86|15344.86|15466.77|15346.77|15466.77|15346.77|15464.6|15344.6|9
1645028840000|2022-02-16 16:27:20|15467.12|15347.12|15468.14|15348.14|15468.15|15348.15|15467.12|15347.12|10
1645028850000|2022-02-16 16:27:30|15468.45|15348.45|15469.15|15349.15|15469.27|15349.27|15468.45|15348.45|10
1645028860000|2022-02-16 16:27:40|15469.18|15349.18|15469.79|15349.79|15470.09|15350.09|15469.18|15349.18|10
1645028870000|2022-02-16 16:27:50|15469.98|15349.98|15470.89|15350.89|15470.89|15350.89|15469.98|15349.98|8
1645028880000|2022-02-16 16:28:00|15470.75|15350.75|15471.61|15351.61|15471.61|15351.61|15470.41|15350.41|10
1645028890000|2022-02-16 16:28:10|15471.64|15351.64|15473.17|15353.17|15473.17|15353.17|15471.64|15351.64|10
1645028900000|2022-02-16 16:28:20|15473.13|15353.13|15472.49|15352.49|15473.13|15353.13|15472.08|15352.08|10
1645028910000|2022-02-16 16:28:30|15472.72|15352.72|15473.37|15353.37|15473.37|15353.37|15472.5|15352.5|10
1645028920000|2022-02-16 16:28:40|15473.07|15353.07|15473.61|15353.61|15473.61|15353.61|15472.77|15352.77|9
1645028930000|2022-02-16 16:28:50|15473.65|15353.65|15474.13|15354.13|15474.16|15354.16|15473.53|15353.53|9
1645028940000|2022-02-16 16:29:00|15474.31|15354.31|15474.94|15354.94|15474.94|15354.94|15474.25|15354.25|7
1645028950000|2022-02-16 16:29:10|15474.72|15354.72|15474.1|15354.1|15475.42|15355.42|15474.1|15354.1|10
1645028960000|2022-02-16 16:29:20|15474.21|15354.21|15474.62|15354.62|15475.49|15355.49|15474.21|15354.21|10
1645028970000|2022-02-16 16:29:30|15474.49|15354.49|15473.96|15353.96|15474.49|15354.49|15473.53|15353.53|8
1645028980000|2022-02-16 16:29:40|15474.05|15354.05|15472.99|15352.99|15474.05|15354.05|15472.99|15352.99|8
1645028990000|2022-02-16 16:29:50|15473.01|15353.01|15476.65|15356.65|15476.65|15356.65|15473.01|15353.01|10
1645029000000|2022-02-16 16:30:00|15476.92|15356.92|15480.12|15360.12|15480.12|15360.12|15476.92|15356.92|9
1645029010000|2022-02-16 16:30:10|15480.42|15360.42|15480.49|15360.49|15481.49|15361.49|15480.35|15360.35|10
1645029020000|2022-02-16 16:30:20|15480.21|15360.21|15478.68|15358.68|15480.21|15360.21|15478.57|15358.57|10
1645029030000|2022-02-16 16:30:30|15479.13|15359.13|15481.94|15361.94|15481.94|15361.94|15479.13|15359.13|10
1645029040000|2022-02-16 16:30:40|15482.33|15362.33|15484.66|15364.66|15484.77|15364.77|15482.33|15362.33|10
1645029050000|2022-02-16 16:30:50|15484.78|15364.78|15485.14|15365.14|15485.44|15365.44|15484.78|15364.78|10
1645029060000|2022-02-16 16:31:00|15485.05|15365.05|15485.5|15365.5|15485.5|15365.5|15484.97|15364.97|10
1645029070000|2022-02-16 16:31:10|15484.99|15364.99|15486.38|15366.38|15486.38|15366.38|15484.99|15364.99|10
1645029080000|2022-02-16 16:31:20|15486.28|15366.28|15491.2|15371.2|15491.2|15371.2|15486.28|15366.28|7
1645029090000|2022-02-16 16:31:30|15491.55|15371.55|15496.2|15376.2|15496.2|15376.2|15491.55|15371.55|10
1645029100000|2022-02-16 16:31:40|15496.47|15376.47|15498.75|15378.75|15499.41|15379.41|15496.47|15376.47|9
1645029110000|2022-02-16 16:31:50|15498.61|15378.61|15496.7|15376.7|15498.7|15378.7|15496.7|15376.7|9
1645029120000|2022-02-16 16:32:00|15496.04|15376.04|15493|15373|15496.04|15376.04|15493|15373|10
1645029130000|2022-02-16 16:32:10|15492.22|15372.22|15490.8|15370.8|15492.71|15372.71|15490.21|15370.21|10
1645029140000|2022-02-16 16:32:20|15490.85|15370.85|15492.99|15372.99|15492.99|15372.99|15490.22|15370.22|10
1645029150000|2022-02-16 16:32:30|15492.76|15372.76|15491.54|15371.54|15493.56|15373.56|15491.54|15371.54|10
1645029160000|2022-02-16 16:32:40|15491.39|15371.39|15490.04|15370.04|15491.39|15371.39|15489.47|15369.47|10
1645029170000|2022-02-16 16:32:50|15490.15|15370.15|15490.42|15370.42|15490.42|15370.42|15489.98|15369.98|10
1645029180000|2022-02-16 16:33:00|15490.41|15370.41|15488.1|15368.1|15490.41|15370.41|15488.1|15368.1|9
1645029190000|2022-02-16 16:33:10|15488.34|15368.34|15486.46|15366.46|15488.91|15368.91|15486.46|15366.46|10
1645029200000|2022-02-16 16:33:20|15485.74|15365.74|15484.14|15364.14|15486.05|15366.05|15484.14|15364.14|10
1645029210000|2022-02-16 16:33:30|15484.7|15364.7|15483.85|15363.85|15484.7|15364.7|15483.4|15363.4|10
1645029220000|2022-02-16 16:33:40|15483.56|15363.56|15482.91|15362.91|15484.49|15364.49|15482.91|15362.91|10
1645029230000|2022-02-16 16:33:50|15482.95|15362.95|15482.6|15362.6|15482.95|15362.95|15482.52|15362.52|10
1645029240000|2022-02-16 16:34:00|15482.59|15362.59|15479.84|15359.84|15482.59|15362.59|15479.84|15359.84|9
1645029250000|2022-02-16 16:34:10|15479.68|15359.68|15481.08|15361.08|15481.08|15361.08|15479.23|15359.23|9
1645029260000|2022-02-16 16:34:20|15481.38|15361.38|15481.53|15361.53|15481.93|15361.93|15481.38|15361.38|10
1645029270000|2022-02-16 16:34:30|15481.45|15361.45|15480.34|15360.34|15481.53|15361.53|15480.21|15360.21|9
1645029280000|2022-02-16 16:34:40|15480.11|15360.11|15478.11|15358.11|15480.11|15360.11|15478.11|15358.11|10
1645029290000|2022-02-16 16:34:50|15477.76|15357.76|15476.32|15356.32|15477.76|15357.76|15476.01|15356.01|10
1645029300000|2022-02-16 16:35:00|15476.36|15356.36|15473.84|15353.84|15476.36|15356.36|15473.23|15353.23|10
1645029310000|2022-02-16 16:35:10|15473.76|15353.76|15472.46|15352.46|15473.76|15353.76|15472.46|15352.46|9
1645029320000|2022-02-16 16:35:20|15472.37|15352.37|15472.22|15352.22|15472.37|15352.37|15471.64|15351.64|10
1645029330000|2022-02-16 16:35:30|15472.57|15352.57|15473.54|15353.54|15473.54|15353.54|15472.57|15352.57|10
1645029340000|2022-02-16 16:35:40|15473.79|15353.79|15476.46|15356.46|15476.46|15356.46|15473.33|15353.33|10
1645029350000|2022-02-16 16:35:50|15476.91|15356.91|15479.91|15359.91|15479.91|15359.91|15476.91|15356.91|10
1645029360000|2022-02-16 16:36:00|15480.91|15360.91|15483.74|15363.74|15483.74|15363.74|15480.91|15360.91|10
1645029370000|2022-02-16 16:36:10|15484.21|15364.21|15484.52|15364.52|15484.88|15364.88|15483.89|15363.89|10
1645029380000|2022-02-16 16:36:20|15484.58|15364.58|15482.71|15362.71|15484.61|15364.61|15482.71|15362.71|10
1645029390000|2022-02-16 16:36:30|15482.72|15362.72|15483.25|15363.25|15483.72|15363.72|15482.72|15362.72|10
1645029400000|2022-02-16 16:36:40|15483.34|15363.34|15483.64|15363.64|15483.64|15363.64|15482.89|15362.89|9
1645029410000|2022-02-16 16:36:50|15483.27|15363.27|15482.53|15362.53|15483.65|15363.65|15482.44|15362.44|10
1645029420000|2022-02-16 16:37:00|15482.49|15362.49|15481.09|15361.09|15482.55|15362.55|15480.91|15360.91|10
1645029430000|2022-02-16 16:37:10|15480.89|15360.89|15478.31|15358.31|15480.89|15360.89|15478.31|15358.31|9
1645029440000|2022-02-16 16:37:20|15478.37|15358.37|15477.07|15357.07|15478.37|15358.37|15477.07|15357.07|10
1645029450000|2022-02-16 16:37:30|15476.92|15356.92|15476.71|15356.71|15477.26|15357.26|15476.71|15356.71|10
1645029460000|2022-02-16 16:37:40|15476.7|15356.7|15478.46|15358.46|15478.46|15358.46|15476.7|15356.7|10
1645029470000|2022-02-16 16:37:50|15478.61|15358.61|15480.52|15360.52|15480.52|15360.52|15478.61|15358.61|10
1645029480000|2022-02-16 16:38:00|15480.61|15360.61|15485.49|15365.49|15485.49|15365.49|15480.61|15360.61|10
1645029490000|2022-02-16 16:38:10|15486.41|15366.41|15486.75|15366.75|15486.75|15366.75|15485.98|15365.98|10
1645029500000|2022-02-16 16:38:20|15487.4|15367.4|15488.66|15368.66|15488.66|15368.66|15487.4|15367.4|10
1645029510000|2022-02-16 16:38:30|15489.1|15369.1|15488.4|15368.4|15489.28|15369.28|15487.96|15367.96|10
1645029520000|2022-02-16 16:38:40|15488.49|15368.49|15490.9|15370.9|15490.9|15370.9|15488.49|15368.49|9
1645029530000|2022-02-16 16:38:50|15490.8|15370.8|15491.36|15371.36|15491.56|15371.56|15490.8|15370.8|10
1645029540000|2022-02-16 16:39:00|15491.4|15371.4|15491.17|15371.17|15492.16|15372.16|15491.17|15371.17|9
1645029550000|2022-02-16 16:39:10|15491.05|15371.05|15487.75|15367.75|15491.05|15371.05|15487.75|15367.75|10
1645029560000|2022-02-16 16:39:20|15487.96|15367.96|15487.76|15367.76|15488.17|15368.17|15487.54|15367.54|10
1645029570000|2022-02-16 16:39:30|15487.55|15367.55|15486.38|15366.38|15487.96|15367.96|15486.23|15366.23|10
1645029580000|2022-02-16 16:39:40|15486.49|15366.49|15484.33|15364.33|15486.51|15366.51|15484.33|15364.33|10
1645029590000|2022-02-16 16:39:50|15484.52|15364.52|15486.78|15366.78|15486.78|15366.78|15484.52|15364.52|10
1645029600000|2022-02-16 16:40:00|15486.61|15366.61|15489.44|15369.44|15489.44|15369.44|15486.61|15366.61|10
1645029610000|2022-02-16 16:40:10|15489.32|15369.32|15489.24|15369.24|15489.32|15369.32|15488.22|15368.22|9
1645029620000|2022-02-16 16:40:20|15489.41|15369.41|15489.11|15369.11|15489.87|15369.87|15488.89|15368.89|10
1645029630000|2022-02-16 16:40:30|15488.98|15368.98|15488.7|15368.7|15488.98|15368.98|15488.42|15368.42|10
1645029640000|2022-02-16 16:40:40|15488.65|15368.65|15487.84|15367.84|15488.67|15368.67|15487.62|15367.62|10
1645029650000|2022-02-16 16:40:50|15487.75|15367.75|15486.57|15366.57|15487.88|15367.88|15486.52|15366.52|9
1645029660000|2022-02-16 16:41:00|15488.21|15368.21|15488.12|15368.12|15489.91|15369.91|15488.12|15368.12|10
1645029670000|2022-02-16 16:41:10|15488.53|15368.53|15488.79|15368.79|15488.8|15368.8|15488.35|15368.35|10
1645029680000|2022-02-16 16:41:20|15488.53|15368.53|15486.17|15366.17|15488.9|15368.9|15486.17|15366.17|9
1645029690000|2022-02-16 16:41:30|15485.67|15365.67|15483.43|15363.43|15485.67|15365.67|15483.41|15363.41|10
1645029700000|2022-02-16 16:41:40|15483.27|15363.27|15482.82|15362.82|15483.38|15363.38|15482.82|15362.82|9
1645029710000|2022-02-16 16:41:50|15482.84|15362.84|15481.29|15361.29|15482.84|15362.84|15481.29|15361.29|9
1645029720000|2022-02-16 16:42:00|15481.35|15361.35|15481.68|15361.68|15481.86|15361.86|15481.14|15361.14|10
1645029730000|2022-02-16 16:42:10|15483.05|15363.05|15484.1|15364.1|15484.1|15364.1|15483.05|15363.05|9
1645029740000|2022-02-16 16:42:20|15484.33|15364.33|15482.94|15362.94|15484.33|15364.33|15482.92|15362.92|9
1645029750000|2022-02-16 16:42:30|15482.64|15362.64|15481.76|15361.76|15482.7|15362.7|15481.62|15361.62|10
1645029760000|2022-02-16 16:42:40|15481.83|15361.83|15481.83|15361.83|15481.93|15361.93|15481.47|15361.47|8
1645029770000|2022-02-16 16:42:50|15482.07|15362.07|15481.73|15361.73|15482.07|15362.07|15481.22|15361.22|9
1645029780000|2022-02-16 16:43:00|15481.78|15361.78|15479.43|15359.43|15481.97|15361.97|15479.35|15359.35|10
1645029790000|2022-02-16 16:43:10|15479.38|15359.38|15474.74|15354.74|15479.38|15359.38|15474.74|15354.74|10
1645029800000|2022-02-16 16:43:20|15473.98|15353.98|15472.77|15352.77|15474.09|15354.09|15472.39|15352.39|10
1645029810000|2022-02-16 16:43:30|15472.71|15352.71|15473.19|15353.19|15473.19|15353.19|15472.71|15352.71|9
1645029820000|2022-02-16 16:43:40|15473.44|15353.44|15473.36|15353.36|15473.77|15353.77|15473.24|15353.24|9
1645029830000|2022-02-16 16:43:50|15473.07|15353.07|15473.2|15353.2|15473.25|15353.25|15473.07|15353.07|6
1645029840000|2022-02-16 16:44:00|15473.55|15353.55|15473.75|15353.75|15474.24|15354.24|15473.43|15353.43|10
1645029850000|2022-02-16 16:44:10|15474.1|15354.1|15476.4|15356.4|15476.4|15356.4|15474.1|15354.1|10
1645029860000|2022-02-16 16:44:20|15476.56|15356.56|15472.69|15352.69|15476.56|15356.56|15472.63|15352.63|9
1645029870000|2022-02-16 16:44:30|15472.6|15352.6|15472.14|15352.14|15473.12|15353.12|15471.7|15351.7|10
1645029880000|2022-02-16 16:44:40|15473.53|15353.53|15473.3|15353.3|15473.53|15353.53|15473.05|15353.05|10
1645029890000|2022-02-16 16:44:50|15473.31|15353.31|15473.96|15353.96|15473.96|15353.96|15472.81|15352.81|10
1645029900000|2022-02-16 16:45:00|15474.69|15354.69|15477.83|15357.83|15477.83|15357.83|15474.69|15354.69|10
1645029910000|2022-02-16 16:45:10|15477.86|15357.86|15479.44|15359.44|15479.44|15359.44|15477.86|15357.86|10
1645029920000|2022-02-16 16:45:20|15480.04|15360.04|15483.4|15363.4|15483.4|15363.4|15480|15360|8
1645029930000|2022-02-16 16:45:30|15484.01|15364.01|15486.13|15366.13|15486.13|15366.13|15484.01|15364.01|10
1645029940000|2022-02-16 16:45:40|15486.09|15366.09|15489.57|15369.57|15489.57|15369.57|15486.09|15366.09|10
1645029950000|2022-02-16 16:45:50|15490.14|15370.14|15491.07|15371.07|15491.07|15371.07|15490|15370|10
1645029960000|2022-02-16 16:46:00|15490.98|15370.98|15491.79|15371.79|15491.79|15371.79|15490.98|15370.98|10
1645029970000|2022-02-16 16:46:10|15491.11|15371.11|15490.96|15370.96|15491.11|15371.11|15490.73|15370.73|10
1645029980000|2022-02-16 16:46:20|15490.89|15370.89|15490.83|15370.83|15491.65|15371.65|15490.58|15370.58|10
1645029990000|2022-02-16 16:46:30|15490.82|15370.82|15490.91|15370.91|15490.91|15370.91|15490.2|15370.2|10
1645030000000|2022-02-16 16:46:40|15490.95|15370.95|15490.54|15370.54|15491.28|15371.28|15490.54|15370.54|10
1645030010000|2022-02-16 16:46:50|15490.49|15370.49|15490.39|15370.39|15491.08|15371.08|15490.39|15370.39|10
1645030020000|2022-02-16 16:47:00|15490.42|15370.42|15490.76|15370.76|15490.87|15370.87|15489.33|15369.33|10
1645030030000|2022-02-16 16:47:10|15490.74|15370.74|15490.53|15370.53|15490.78|15370.78|15490|15370|10
1645030040000|2022-02-16 16:47:20|15490.1|15370.1|15489.86|15369.86|15490.24|15370.24|15489.86|15369.86|10
1645030050000|2022-02-16 16:47:30|15490.03|15370.03|15488.93|15368.93|15490.03|15370.03|15488.59|15368.59|10
1645030060000|2022-02-16 16:47:40|15489.14|15369.14|15490.25|15370.25|15490.3|15370.3|15489.1|15369.1|9
1645030070000|2022-02-16 16:47:50|15490.29|15370.29|15490.18|15370.18|15490.55|15370.55|15490.16|15370.16|8
1645030080000|2022-02-16 16:48:00|15490.42|15370.42|15489.95|15369.95|15490.52|15370.52|15489.95|15369.95|10
1645030090000|2022-02-16 16:48:10|15490.05|15370.05|15489.02|15369.02|15490.05|15370.05|15488.94|15368.94|8
1645030100000|2022-02-16 16:48:20|15489.04|15369.04|15489.11|15369.11|15489.11|15369.11|15488.76|15368.76|8
1645030110000|2022-02-16 16:48:30|15489.13|15369.13|15491.41|15371.41|15491.41|15371.41|15489.13|15369.13|8
1645030120000|2022-02-16 16:48:40|15491.48|15371.48|15492.14|15372.14|15492.36|15372.36|15491.48|15371.48|7
1645030130000|2022-02-16 16:48:50|15491.5|15371.5|15491.29|15371.29|15491.53|15371.53|15491.26|15371.26|10
1645030140000|2022-02-16 16:49:00|15491.04|15371.04|15490.91|15370.91|15491.3|15371.3|15490.86|15370.86|10
1645030150000|2022-02-16 16:49:10|15490.9|15370.9|15491.63|15371.63|15491.63|15371.63|15490.7|15370.7|10
1645030160000|2022-02-16 16:49:20|15491.93|15371.93|15493.21|15373.21|15493.21|15373.21|15491.93|15371.93|10
1645030170000|2022-02-16 16:49:30|15493.24|15373.24|15496.46|15376.46|15496.46|15376.46|15492.8|15372.8|10
1645030180000|2022-02-16 16:49:40|15496.28|15376.28|15497.92|15377.92|15497.94|15377.94|15496.28|15376.28|10
1645030190000|2022-02-16 16:49:50|15497.94|15377.94|15501.07|15381.07|15501.07|15381.07|15497.94|15377.94|10
1645030200000|2022-02-16 16:50:00|15501.57|15381.57|15502.64|15382.64|15502.64|15382.64|15501.57|15381.57|10
1645030210000|2022-02-16 16:50:10|15502.69|15382.69|15508.35|15388.35|15508.35|15388.35|15502.69|15382.69|10
1645030220000|2022-02-16 16:50:20|15508.43|15388.43|15512.46|15392.46|15512.46|15392.46|15508.43|15388.43|10
1645030230000|2022-02-16 16:50:30|15512.54|15392.54|15513.25|15393.25|15513.33|15393.33|15512.54|15392.54|8
1645030240000|2022-02-16 16:50:40|15513.55|15393.55|15515.33|15395.33|15515.34|15395.34|15513.55|15393.55|10
1645030250000|2022-02-16 16:50:50|15515.65|15395.65|15516.89|15396.89|15516.89|15396.89|15515.25|15395.25|9
1645030260000|2022-02-16 16:51:00|15516.94|15396.94|15525.29|15405.29|15525.29|15405.29|15516.94|15396.94|10
1645030270000|2022-02-16 16:51:10|15527.53|15407.53|15528.96|15408.96|15530.49|15410.49|15527.53|15407.53|10
1645030280000|2022-02-16 16:51:20|15528.99|15408.99|15528.2|15408.2|15528.99|15408.99|15527.91|15407.91|10
1645030290000|2022-02-16 16:51:30|15528.14|15408.14|15533.97|15413.97|15533.97|15413.97|15528.14|15408.14|10
1645030300000|2022-02-16 16:51:40|15534.26|15414.26|15536.81|15416.81|15536.83|15416.83|15534.11|15414.11|10
1645030310000|2022-02-16 16:51:50|15537.23|15417.23|15536.99|15416.99|15537.23|15417.23|15536.43|15416.43|9
1645030320000|2022-02-16 16:52:00|15537.01|15417.01|15537.68|15417.68|15538.94|15418.94|15537.01|15417.01|8
1645030330000|2022-02-16 16:52:10|15538.23|15418.23|15536.75|15416.75|15538.51|15418.51|15536.75|15416.75|10
1645030340000|2022-02-16 16:52:20|15536.58|15416.58|15531.43|15411.43|15536.58|15416.58|15531.43|15411.43|9
1645030350000|2022-02-16 16:52:30|15530.25|15410.25|15529.06|15409.06|15530.25|15410.25|15527.94|15407.94|10
1645030360000|2022-02-16 16:52:40|15529.09|15409.09|15527.96|15407.96|15529.09|15409.09|15527.95|15407.95|9
1645030370000|2022-02-16 16:52:50|15527.82|15407.82|15525.21|15405.21|15527.82|15407.82|15525.16|15405.16|10
1645030380000|2022-02-16 16:53:00|15525.2|15405.2|15525.2|15405.2|15525.55|15405.55|15525.01|15405.01|8
1645030390000|2022-02-16 16:53:10|15524.95|15404.95|15525.28|15405.28|15526.93|15406.93|15524.95|15404.95|10
1645030400000|2022-02-16 16:53:20|15524.93|15404.93|15525.1|15405.1|15525.58|15405.58|15524.41|15404.41|10
1645030410000|2022-02-16 16:53:30|15525.28|15405.28|15525.26|15405.26|15525.48|15405.48|15525.24|15405.24|9
1645030420000|2022-02-16 16:53:40|15525.49|15405.49|15526.37|15406.37|15526.57|15406.57|15525.49|15405.49|8
1645030430000|2022-02-16 16:53:50|15526.19|15406.19|15527.78|15407.78|15527.78|15407.78|15526.19|15406.19|8
1645030440000|2022-02-16 16:54:00|15527.93|15407.93|15526.97|15406.97|15527.93|15407.93|15526.28|15406.28|10
1645030450000|2022-02-16 16:54:10|15526.78|15406.78|15528.04|15408.04|15528.04|15408.04|15526.78|15406.78|9
1645030460000|2022-02-16 16:54:20|15528.11|15408.11|15528.78|15408.78|15528.78|15408.78|15528.05|15408.05|10
1645030470000|2022-02-16 16:54:30|15529.33|15409.33|15529.03|15409.03|15529.84|15409.84|15528.86|15408.86|10
1645030480000|2022-02-16 16:54:40|15529.42|15409.42|15528.1|15408.1|15529.42|15409.42|15528.03|15408.03|10
1645030490000|2022-02-16 16:54:50|15527.62|15407.62|15528|15408|15528.49|15408.49|15527.62|15407.62|9
1645030500000|2022-02-16 16:55:00|15527.81|15407.81|15527.39|15407.39|15527.81|15407.81|15527.03|15407.03|10
1645030510000|2022-02-16 16:55:10|15527.75|15407.75|15528.83|15408.83|15529.2|15409.2|15527.75|15407.75|9
1645030520000|2022-02-16 16:55:20|15529.38|15409.38|15531.45|15411.45|15531.45|15411.45|15529.29|15409.29|9
1645030530000|2022-02-16 16:55:30|15531.36|15411.36|15533.2|15413.2|15533.2|15413.2|15531.36|15411.36|7
1645030540000|2022-02-16 16:55:40|15533.5|15413.5|15536.15|15416.15|15536.15|15416.15|15533.5|15413.5|10
1645030550000|2022-02-16 16:55:50|15536.08|15416.08|15536.47|15416.47|15537.08|15417.08|15535.48|15415.48|10
1645030560000|2022-02-16 16:56:00|15536.67|15416.67|15536.03|15416.03|15536.7|15416.7|15535.97|15415.97|9
1645030570000|2022-02-16 16:56:10|15536.38|15416.38|15534.05|15414.05|15536.51|15416.51|15534.05|15414.05|10
1645030580000|2022-02-16 16:56:20|15533.98|15413.98|15534.38|15414.38|15534.51|15414.51|15533.72|15413.72|10
1645030590000|2022-02-16 16:56:30|15534.44|15414.44|15536.6|15416.6|15536.69|15416.69|15534.44|15414.44|10
1645030600000|2022-02-16 16:56:40|15536.34|15416.34|15536.08|15416.08|15536.44|15416.44|15535.85|15415.85|9
1645030610000|2022-02-16 16:56:50|15536.68|15416.68|15548.57|15428.57|15548.57|15428.57|15536.68|15416.68|10
1645030620000|2022-02-16 16:57:00|15548.22|15428.22|15546.39|15426.39|15549.24|15429.24|15546.39|15426.39|10
1645030630000|2022-02-16 16:57:10|15546.61|15426.61|15545.17|15425.17|15546.61|15426.61|15544.9|15424.9|10
1645030640000|2022-02-16 16:57:20|15544.97|15424.97|15543.19|15423.19|15544.97|15424.97|15543.1|15423.1|10
1645030650000|2022-02-16 16:57:30|15542.87|15422.87|15543.33|15423.33|15543.33|15423.33|15542.46|15422.46|9
1645030660000|2022-02-16 16:57:40|15543.71|15423.71|15545.6|15425.6|15546.1|15426.1|15543.71|15423.71|9
1645030670000|2022-02-16 16:57:50|15546.27|15426.27|15546.85|15426.85|15547.11|15427.11|15546.27|15426.27|9
1645030680000|2022-02-16 16:58:00|15546.68|15426.68|15545.22|15425.22|15546.68|15426.68|15545.22|15425.22|9
1645030690000|2022-02-16 16:58:10|15544.5|15424.5|15541.91|15421.91|15545.18|15425.18|15541.91|15421.91|10
1645030700000|2022-02-16 16:58:20|15541.51|15421.51|15539.45|15419.45|15541.51|15421.51|15539.36|15419.36|10
1645030710000|2022-02-16 16:58:30|15539.54|15419.54|15539.13|15419.13|15539.54|15419.54|15538.77|15418.77|9
1645030720000|2022-02-16 16:58:40|15539.01|15419.01|15539.62|15419.62|15539.62|15419.62|15538.91|15418.91|9
1645030730000|2022-02-16 16:58:50|15539.44|15419.44|15539.76|15419.76|15540.65|15420.65|15539.41|15419.41|9
1645030740000|2022-02-16 16:59:00|15540.02|15420.02|15540.71|15420.71|15540.71|15420.71|15539.48|15419.48|9
1645030750000|2022-02-16 16:59:10|15540.73|15420.73|15542.52|15422.52|15542.52|15422.52|15540.73|15420.73|8
1645030760000|2022-02-16 16:59:20|15543.05|15423.05|15543.14|15423.14|15543.51|15423.51|15542.56|15422.56|10
1645030770000|2022-02-16 16:59:30|15543.24|15423.24|15543.14|15423.14|15543.58|15423.58|15542.97|15422.97|8
1645030780000|2022-02-16 16:59:40|15542.49|15422.49|15538.24|15418.24|15542.49|15422.49|15538.24|15418.24|9
1645030790000|2022-02-16 16:59:50|15538.05|15418.05|15535.39|15415.39|15538.05|15418.05|15535.39|15415.39|10
1645030800000|2022-02-16 17:00:00|15535.49|15415.49|15529.33|15409.33|15535.49|15415.49|15529.33|15409.33|10
1645030810000|2022-02-16 17:00:10|15529.88|15409.88|15531.84|15411.84|15531.84|15411.84|15529.88|15409.88|10
1645030820000|2022-02-16 17:00:20|15531.48|15411.48|15532.98|15412.98|15532.98|15412.98|15531.42|15411.42|10
1645030830000|2022-02-16 17:00:30|15532.54|15412.54|15532.81|15412.81|15532.81|15412.81|15532.12|15412.12|10
1645030840000|2022-02-16 17:00:40|15532.14|15412.14|15533.97|15413.97|15534.55|15414.55|15532.14|15412.14|10
1645030850000|2022-02-16 17:00:50|15533.6|15413.6|15533.68|15413.68|15533.86|15413.86|15533.44|15413.44|10
1645030860000|2022-02-16 17:01:00|15533.8|15413.8|15536.85|15416.85|15536.85|15416.85|15533.8|15413.8|9
1645030870000|2022-02-16 17:01:10|15537.22|15417.22|15539.61|15419.61|15539.61|15419.61|15537.11|15417.11|10
1645030880000|2022-02-16 17:01:20|15539.65|15419.65|15542.83|15422.83|15542.83|15422.83|15539.65|15419.65|9
1645030890000|2022-02-16 17:01:30|15544.32|15424.32|15544.22|15424.22|15544.82|15424.82|15543.95|15423.95|10
1645030900000|2022-02-16 17:01:40|15544.02|15424.02|15543.53|15423.53|15544.21|15424.21|15543.53|15423.53|8
1645030910000|2022-02-16 17:01:50|15543.03|15423.03|15543.58|15423.58|15543.58|15423.58|15543.03|15423.03|9
1645030920000|2022-02-16 17:02:00|15544.1|15424.1|15540.12|15420.12|15544.31|15424.31|15540.12|15420.12|10
1645030930000|2022-02-16 17:02:10|15539.8|15419.8|15535.86|15415.86|15539.8|15419.8|15535.71|15415.71|9
1645030940000|2022-02-16 17:02:20|15535.9|15415.9|15535.46|15415.46|15535.9|15415.9|15535.11|15415.11|10
1645030950000|2022-02-16 17:02:30|15535.62|15415.62|15534.63|15414.63|15535.62|15415.62|15534.08|15414.08|10
1645030960000|2022-02-16 17:02:40|15534.37|15414.37|15535.05|15415.05|15535.05|15415.05|15534.02|15414.02|9
1645030970000|2022-02-16 17:02:50|15535.23|15415.23|15534.69|15414.69|15535.23|15415.23|15534.28|15414.28|10
1645030980000|2022-02-16 17:03:00|15534.4|15414.4|15534.1|15414.1|15534.64|15414.64|15534.08|15414.08|10
1645030990000|2022-02-16 17:03:10|15534.08|15414.08|15535.12|15415.12|15535.24|15415.24|15534.08|15414.08|8
1645031000000|2022-02-16 17:03:20|15535.39|15415.39|15534.55|15414.55|15535.87|15415.87|15534.52|15414.52|10
1645031010000|2022-02-16 17:03:30|15534.06|15414.06|15533.2|15413.2|15534.26|15414.26|15533.02|15413.02|10
1645031020000|2022-02-16 17:03:40|15533.27|15413.27|15533.96|15413.96|15533.96|15413.96|15532.94|15412.94|9
1645031030000|2022-02-16 17:03:50|15533.85|15413.85|15534.25|15414.25|15534.31|15414.31|15533.85|15413.85|10
1645031040000|2022-02-16 17:04:00|15534.02|15414.02|15534.8|15414.8|15534.8|15414.8|15534.02|15414.02|9
1645031050000|2022-02-16 17:04:10|15534.26|15414.26|15536.45|15416.45|15536.95|15416.95|15534.26|15414.26|10
1645031060000|2022-02-16 17:04:20|15536.48|15416.48|15535.57|15415.57|15537.14|15417.14|15535.57|15415.57|10
1645031070000|2022-02-16 17:04:30|15535.55|15415.55|15535.48|15415.48|15535.55|15415.55|15535.06|15415.06|10
1645031080000|2022-02-16 17:04:40|15535.5|15415.5|15534.62|15414.62|15535.61|15415.61|15534.62|15414.62|10
1645031090000|2022-02-16 17:04:50|15534.52|15414.52|15533.22|15413.22|15534.52|15414.52|15533.22|15413.22|10
1645031100000|2022-02-16 17:05:00|15533.23|15413.23|15533.19|15413.19|15533.43|15413.43|15532.43|15412.43|10
1645031110000|2022-02-16 17:05:10|15532.97|15412.97|15532.33|15412.33|15532.97|15412.97|15532.33|15412.33|9
1645031120000|2022-02-16 17:05:20|15532.37|15412.37|15531.4|15411.4|15532.37|15412.37|15531|15411|10
1645031130000|2022-02-16 17:05:30|15530.99|15410.99|15531.72|15411.72|15531.72|15411.72|15530.99|15410.99|10
1645031140000|2022-02-16 17:05:40|15531.34|15411.34|15531.46|15411.46|15531.84|15411.84|15531.13|15411.13|9
1645031150000|2022-02-16 17:05:50|15531.54|15411.54|15529.88|15409.88|15531.54|15411.54|15529.88|15409.88|9
1645031160000|2022-02-16 17:06:00|15529.92|15409.92|15529.87|15409.87|15530.41|15410.41|15529.69|15409.69|10
1645031170000|2022-02-16 17:06:10|15529.15|15409.15|15527.39|15407.39|15529.15|15409.15|15527.07|15407.07|10
1645031180000|2022-02-16 17:06:20|15527.41|15407.41|15527.3|15407.3|15527.58|15407.58|15527.03|15407.03|10
1645031190000|2022-02-16 17:06:30|15526.39|15406.39|15526.38|15406.38|15526.42|15406.42|15526.06|15406.06|9
1645031200000|2022-02-16 17:06:40|15526.24|15406.24|15526.97|15406.97|15527.1|15407.1|15526.24|15406.24|10
1645031210000|2022-02-16 17:06:50|15527.11|15407.11|15527.28|15407.28|15527.28|15407.28|15526.85|15406.85|9
1645031220000|2022-02-16 17:07:00|15527.38|15407.38|15526.97|15406.97|15527.84|15407.84|15526.97|15406.97|8
1645031230000|2022-02-16 17:07:10|15527.18|15407.18|15528.21|15408.21|15528.21|15408.21|15526.43|15406.43|10
1645031240000|2022-02-16 17:07:20|15527.95|15407.95|15527.98|15407.98|15528.02|15408.02|15527.59|15407.59|10
1645031250000|2022-02-16 17:07:30|15528.21|15408.21|15528.28|15408.28|15528.74|15408.74|15528.12|15408.12|10
1645031260000|2022-02-16 17:07:40|15528.35|15408.35|15529.04|15409.04|15529.26|15409.26|15528.35|15408.35|9
1645031270000|2022-02-16 17:07:50|15529.09|15409.09|15528.8|15408.8|15529.09|15409.09|15528.65|15408.65|9
1645031280000|2022-02-16 17:08:00|15529.07|15409.07|15528.06|15408.06|15529.07|15409.07|15528.06|15408.06|9
1645031290000|2022-02-16 17:08:10|15527.92|15407.92|15528.24|15408.24|15528.34|15408.34|15527.83|15407.83|10
1645031300000|2022-02-16 17:08:20|15528.14|15408.14|15527.13|15407.13|15528.14|15408.14|15527.13|15407.13|9
1645031310000|2022-02-16 17:08:30|15526.94|15406.94|15526.71|15406.71|15526.94|15406.94|15526.5|15406.5|9
1645031320000|2022-02-16 17:08:40|15526.59|15406.59|15526.64|15406.64|15526.95|15406.95|15526.59|15406.59|7
1645031330000|2022-02-16 17:08:50|15526.53|15406.53|15525.46|15405.46|15526.65|15406.65|15525.21|15405.21|9
1645031340000|2022-02-16 17:09:00|15525.19|15405.19|15523.81|15403.81|15525.19|15405.19|15523.81|15403.81|9
1645031350000|2022-02-16 17:09:10|15523.79|15403.79|15520.38|15400.38|15523.79|15403.79|15520.26|15400.26|10
1645031360000|2022-02-16 17:09:20|15520.45|15400.45|15519.76|15399.76|15520.45|15400.45|15519.61|15399.61|9
1645031370000|2022-02-16 17:09:30|15519.67|15399.67|15520.86|15400.86|15520.97|15400.97|15519.67|15399.67|10
1645031380000|2022-02-16 17:09:40|15520.68|15400.68|15520.12|15400.12|15520.97|15400.97|15519.96|15399.96|9
1645031390000|2022-02-16 17:09:50|15519.97|15399.97|15519.19|15399.19|15520.41|15400.41|15519.19|15399.19|9
1645031400000|2022-02-16 17:10:00|15519.45|15399.45|15519.27|15399.27|15519.55|15399.55|15519.19|15399.19|9
1645031410000|2022-02-16 17:10:10|15519.32|15399.32|15519.61|15399.61|15519.78|15399.78|15519.24|15399.24|10
1645031420000|2022-02-16 17:10:20|15519.58|15399.58|15523.15|15403.15|15523.15|15403.15|15519.35|15399.35|10
1645031430000|2022-02-16 17:10:30|15523.38|15403.38|15524.57|15404.57|15524.57|15404.57|15523.38|15403.38|9
1645031440000|2022-02-16 17:10:40|15524.26|15404.26|15523.69|15403.69|15524.87|15404.87|15523.69|15403.69|9
1645031450000|2022-02-16 17:10:50|15523.97|15403.97|15521.5|15401.5|15523.97|15403.97|15521.5|15401.5|10
1645031460000|2022-02-16 17:11:00|15521.29|15401.29|15522.13|15402.13|15522.13|15402.13|15521.06|15401.06|10
1645031470000|2022-02-16 17:11:10|15522.57|15402.57|15523.17|15403.17|15523.55|15403.55|15522.57|15402.57|10
1645031480000|2022-02-16 17:11:20|15522.83|15402.83|15522.37|15402.37|15522.83|15402.83|15521.9|15401.9|10
1645031490000|2022-02-16 17:11:30|15522.35|15402.35|15522.6|15402.6|15523.05|15403.05|15522.35|15402.35|10
1645031500000|2022-02-16 17:11:40|15522.64|15402.64|15522.04|15402.04|15522.89|15402.89|15521.64|15401.64|10
1645031510000|2022-02-16 17:11:50|15521.84|15401.84|15521.2|15401.2|15521.84|15401.84|15521.02|15401.02|10
1645031520000|2022-02-16 17:12:00|15521.18|15401.18|15521.79|15401.79|15521.89|15401.89|15521.18|15401.18|9
1645031530000|2022-02-16 17:12:10|15521.83|15401.83|15524.3|15404.3|15524.41|15404.41|15521.83|15401.83|10
1645031540000|2022-02-16 17:12:20|15524.5|15404.5|15524.85|15404.85|15524.85|15404.85|15524.16|15404.16|10
1645031550000|2022-02-16 17:12:30|15525|15405|15524.65|15404.65|15525.34|15405.34|15524.65|15404.65|10
1645031560000|2022-02-16 17:12:40|15524.59|15404.59|15524.74|15404.74|15524.81|15404.81|15524.44|15404.44|10
1645031570000|2022-02-16 17:12:50|15524.86|15404.86|15524.98|15404.98|15525.15|15405.15|15524.78|15404.78|10
1645031580000|2022-02-16 17:13:00|15525.14|15405.14|15525.95|15405.95|15525.95|15405.95|15525.14|15405.14|9
1645031590000|2022-02-16 17:13:10|15526|15406|15526.38|15406.38|15527|15407|15525.91|15405.91|9
1645031600000|2022-02-16 17:13:20|15526.84|15406.84|15525.62|15405.62|15526.94|15406.94|15525.62|15405.62|10
1645031610000|2022-02-16 17:13:30|15525.56|15405.56|15523.79|15403.79|15525.56|15405.56|15523.79|15403.79|10
1645031620000|2022-02-16 17:13:40|15523.4|15403.4|15520.25|15400.25|15523.46|15403.46|15520.21|15400.21|10
1645031630000|2022-02-16 17:13:50|15520.24|15400.24|15519.99|15399.99|15520.44|15400.44|15519.68|15399.68|10
1645031640000|2022-02-16 17:14:00|15520.12|15400.12|15516.11|15396.11|15520.12|15400.12|15516.11|15396.11|9
1645031650000|2022-02-16 17:14:10|15515.55|15395.55|15513.21|15393.21|15515.56|15395.56|15513.21|15393.21|10
1645031660000|2022-02-16 17:14:20|15512.31|15392.31|15509.48|15389.48|15512.31|15392.31|15509.48|15389.48|10
1645031670000|2022-02-16 17:14:30|15509.54|15389.54|15508.12|15388.12|15509.6|15389.6|15508.12|15388.12|10
1645031680000|2022-02-16 17:14:40|15507.68|15387.68|15505.19|15385.19|15507.68|15387.68|15504.84|15384.84|9
1645031690000|2022-02-16 17:14:50|15504.96|15384.96|15504.65|15384.65|15505.18|15385.18|15504.37|15384.37|10
1645031700000|2022-02-16 17:15:00|15504.6|15384.6|15505.88|15385.88|15505.88|15385.88|15504.5|15384.5|10
1645031710000|2022-02-16 17:15:10|15506.31|15386.31|15507.1|15387.1|15507.1|15387.1|15505.97|15385.97|9
1645031720000|2022-02-16 17:15:20|15508|15388|15509.21|15389.21|15509.62|15389.62|15508|15388|10
1645031730000|2022-02-16 17:15:30|15509.1|15389.1|15510.08|15390.08|15510.08|15390.08|15509.1|15389.1|10
1645031740000|2022-02-16 17:15:40|15510.44|15390.44|15511.24|15391.24|15511.43|15391.43|15510.41|15390.41|10
1645031750000|2022-02-16 17:15:50|15511.09|15391.09|15510.64|15390.64|15511.51|15391.51|15510.27|15390.27|9
1645031760000|2022-02-16 17:16:00|15510.56|15390.56|15510.8|15390.8|15511.12|15391.12|15510.56|15390.56|10
1645031770000|2022-02-16 17:16:10|15511.05|15391.05|15510.52|15390.52|15511.84|15391.84|15510.35|15390.35|9
1645031780000|2022-02-16 17:16:20|15510.49|15390.49|15517.36|15397.36|15517.36|15397.36|15510.43|15390.43|10
1645031790000|2022-02-16 17:16:30|15519.49|15399.49|15523.45|15403.45|15523.45|15403.45|15519.34|15399.34|10
1645031800000|2022-02-16 17:16:40|15523.69|15403.69|15528.95|15408.95|15528.95|15408.95|15523.69|15403.69|10
1645031810000|2022-02-16 17:16:50|15529.49|15409.49|15531.2|15411.2|15532.23|15412.23|15529.49|15409.49|10
1645031820000|2022-02-16 17:17:00|15530.7|15410.7|15532.25|15412.25|15532.26|15412.26|15530.7|15410.7|9
1645031830000|2022-02-16 17:17:10|15531.91|15411.91|15532.55|15412.55|15532.55|15412.55|15531.29|15411.29|9
1645031840000|2022-02-16 17:17:20|15532.27|15412.27|15533.18|15413.18|15533.18|15413.18|15531.55|15411.55|9
1645031850000|2022-02-16 17:17:30|15532.85|15412.85|15531.53|15411.53|15533.11|15413.11|15531.4|15411.4|9
1645031860000|2022-02-16 17:17:40|15531.26|15411.26|15530.44|15410.44|15531.35|15411.35|15530.41|15410.41|10
1645031870000|2022-02-16 17:17:50|15529.68|15409.68|15528.86|15408.86|15529.68|15409.68|15528.72|15408.72|10
1645031880000|2022-02-16 17:18:00|15528.9|15408.9|15526.77|15406.77|15528.9|15408.9|15526.77|15406.77|10
1645031890000|2022-02-16 17:18:10|15526.86|15406.86|15527.31|15407.31|15527.31|15407.31|15526.35|15406.35|10
1645031900000|2022-02-16 17:18:20|15527.05|15407.05|15526.3|15406.3|15527.05|15407.05|15525.46|15405.46|10
1645031910000|2022-02-16 17:18:30|15526.15|15406.15|15524.78|15404.78|15526.15|15406.15|15524.78|15404.78|10
1645031920000|2022-02-16 17:18:40|15524.8|15404.8|15525.41|15405.41|15525.41|15405.41|15524.54|15404.54|10
1645031930000|2022-02-16 17:18:50|15524.85|15404.85|15525.9|15405.9|15526.36|15406.36|15524.85|15404.85|10
1645031940000|2022-02-16 17:19:00|15525.94|15405.94|15525.69|15405.69|15525.94|15405.94|15525.13|15405.13|9
1645031950000|2022-02-16 17:19:10|15525.64|15405.64|15527.49|15407.49|15527.77|15407.77|15525.62|15405.62|10
1645031960000|2022-02-16 17:19:20|15527.46|15407.46|15529.76|15409.76|15530.19|15410.19|15527.46|15407.46|10
1645031970000|2022-02-16 17:19:30|15530.1|15410.1|15530.32|15410.32|15530.83|15410.83|15530.1|15410.1|9
1645031980000|2022-02-16 17:19:40|15530.29|15410.29|15530.17|15410.17|15530.66|15410.66|15530.17|15410.17|10
1645031990000|2022-02-16 17:19:50|15530.53|15410.53|15529.15|15409.15|15530.53|15410.53|15529.15|15409.15|10
1645032000000|2022-02-16 17:20:00|15529.32|15409.32|15531.46|15411.46|15531.46|15411.46|15529.32|15409.32|9
1645032010000|2022-02-16 17:20:10|15531.47|15411.47|15530.74|15410.74|15531.53|15411.53|15530.74|15410.74|9
1645032020000|2022-02-16 17:20:20|15530.66|15410.66|15530.36|15410.36|15531.41|15411.41|15530.35|15410.35|10
1645032030000|2022-02-16 17:20:30|15530.26|15410.26|15529.75|15409.75|15530.31|15410.31|15529.75|15409.75|10
1645032040000|2022-02-16 17:20:40|15530.01|15410.01|15530.24|15410.24|15530.26|15410.26|15529.7|15409.7|10
1645032050000|2022-02-16 17:20:50|15530.26|15410.26|15531.92|15411.92|15531.92|15411.92|15530.26|15410.26|9
1645032060000|2022-02-16 17:21:00|15531.98|15411.98|15532.33|15412.33|15532.33|15412.33|15531.49|15411.49|8
1645032070000|2022-02-16 17:21:10|15532.24|15412.24|15531.93|15411.93|15532.99|15412.99|15531.93|15411.93|10
1645032080000|2022-02-16 17:21:20|15531.99|15411.99|15529.96|15409.96|15531.99|15411.99|15529.36|15409.36|10
1645032090000|2022-02-16 17:21:30|15529.78|15409.78|15529.55|15409.55|15529.99|15409.99|15529.39|15409.39|9
1645032100000|2022-02-16 17:21:40|15529.37|15409.37|15528.76|15408.76|15529.69|15409.69|15528.65|15408.65|10
1645032110000|2022-02-16 17:21:50|15528.95|15408.95|15529.03|15409.03|15529.12|15409.12|15528.68|15408.68|8
1645032120000|2022-02-16 17:22:00|15528.76|15408.76|15529.19|15409.19|15529.45|15409.45|15528.68|15408.68|10
1645032130000|2022-02-16 17:22:10|15529.57|15409.57|15531.47|15411.47|15531.47|15411.47|15529.44|15409.44|10
1645032140000|2022-02-16 17:22:20|15531.66|15411.66|15532.06|15412.06|15532.17|15412.17|15531.09|15411.09|10
1645032150000|2022-02-16 17:22:30|15532.03|15412.03|15532.48|15412.48|15532.48|15412.48|15532.03|15412.03|8
1645032160000|2022-02-16 17:22:40|15532.53|15412.53|15531.73|15411.73|15532.53|15412.53|15531.39|15411.39|10
1645032170000|2022-02-16 17:22:50|15531.77|15411.77|15533.31|15413.31|15533.31|15413.31|15531.77|15411.77|8
1645032180000|2022-02-16 17:23:00|15532.83|15412.83|15533.02|15413.02|15533.02|15413.02|15532.52|15412.52|9
1645032190000|2022-02-16 17:23:10|15532.98|15412.98|15532.63|15412.63|15532.98|15412.98|15532.53|15412.53|10
1645032200000|2022-02-16 17:23:20|15532.64|15412.64|15534.79|15414.79|15534.79|15414.79|15532.42|15412.42|10
1645032210000|2022-02-16 17:23:30|15534.74|15414.74|15535.61|15415.61|15535.82|15415.82|15534.74|15414.74|10
1645032220000|2022-02-16 17:23:40|15535.48|15415.48|15534.33|15414.33|15535.59|15415.59|15534.33|15414.33|10
1645032230000|2022-02-16 17:23:50|15533.76|15413.76|15533.35|15413.35|15533.96|15413.96|15533.35|15413.35|10
1645032240000|2022-02-16 17:24:00|15532.95|15412.95|15530.44|15410.44|15533.28|15413.28|15530.44|15410.44|10
1645032250000|2022-02-16 17:24:10|15530.36|15410.36|15527.47|15407.47|15530.54|15410.54|15527.02|15407.02|10
1645032260000|2022-02-16 17:24:20|15527.66|15407.66|15526.63|15406.63|15527.66|15407.66|15526.63|15406.63|10
1645032270000|2022-02-16 17:24:30|15526.38|15406.38|15525.89|15405.89|15526.81|15406.81|15525.89|15405.89|10
1645032280000|2022-02-16 17:24:40|15525.4|15405.4|15523.34|15403.34|15525.4|15405.4|15523.22|15403.22|9
1645032290000|2022-02-16 17:24:50|15523.49|15403.49|15522.22|15402.22|15523.49|15403.49|15522.15|15402.15|10
1645032300000|2022-02-16 17:25:00|15522.38|15402.38|15522.11|15402.11|15522.7|15402.7|15521.72|15401.72|10
1645032310000|2022-02-16 17:25:10|15521.79|15401.79|15522.38|15402.38|15522.38|15402.38|15521.59|15401.59|10
1645032320000|2022-02-16 17:25:20|15521.98|15401.98|15523.45|15403.45|15523.45|15403.45|15521.98|15401.98|9
1645032330000|2022-02-16 17:25:30|15523.52|15403.52|15524.42|15404.42|15524.69|15404.69|15523.52|15403.52|9
1645032340000|2022-02-16 17:25:40|15524.2|15404.2|15524.95|15404.95|15524.95|15404.95|15523.87|15403.87|8
1645032350000|2022-02-16 17:25:50|15525.08|15405.08|15526.05|15406.05|15526.34|15406.34|15525.08|15405.08|10
1645032360000|2022-02-16 17:26:00|15526.17|15406.17|15527.15|15407.15|15527.15|15407.15|15526.17|15406.17|8
1645032370000|2022-02-16 17:26:10|15527.34|15407.34|15529.01|15409.01|15529.31|15409.31|15527.33|15407.33|10
1645032380000|2022-02-16 17:26:20|15528.92|15408.92|15529.26|15409.26|15529.26|15409.26|15528.62|15408.62|10
1645032390000|2022-02-16 17:26:30|15529.49|15409.49|15530.66|15410.66|15530.75|15410.75|15529.4|15409.4|9
1645032400000|2022-02-16 17:26:40|15530.74|15410.74|15530.55|15410.55|15530.83|15410.83|15530.36|15410.36|7
1645032410000|2022-02-16 17:26:50|15530.59|15410.59|15530.76|15410.76|15530.76|15410.76|15530.29|15410.29|8
1645032420000|2022-02-16 17:27:00|15530.59|15410.59|15531.43|15411.43|15531.43|15411.43|15530.59|15410.59|10
1645032430000|2022-02-16 17:27:10|15531.79|15411.79|15532.09|15412.09|15532.09|15412.09|15531.42|15411.42|8
1645032440000|2022-02-16 17:27:20|15532.41|15412.41|15531.34|15411.34|15532.41|15412.41|15530.83|15410.83|9
1645032450000|2022-02-16 17:27:30|15531.14|15411.14|15533.83|15413.83|15533.83|15413.83|15531.14|15411.14|9
1645032460000|2022-02-16 17:27:40|15533.84|15413.84|15535.84|15415.84|15535.84|15415.84|15533.84|15413.84|9
1645032470000|2022-02-16 17:27:50|15536.04|15416.04|15536.76|15416.76|15536.82|15416.82|15535.63|15415.63|9
1645032480000|2022-02-16 17:28:00|15536.9|15416.9|15540.09|15420.09|15540.09|15420.09|15536.9|15416.9|10
1645032490000|2022-02-16 17:28:10|15540.24|15420.24|15542.47|15422.47|15542.47|15422.47|15540.24|15420.24|9
1645032500000|2022-02-16 17:28:20|15542.17|15422.17|15542.97|15422.97|15542.98|15422.98|15542.07|15422.07|9
1645032510000|2022-02-16 17:28:30|15544.18|15424.18|15545.43|15425.43|15545.7|15425.7|15544.18|15424.18|8
1645032520000|2022-02-16 17:28:40|15545.44|15425.44|15546.29|15426.29|15546.44|15426.44|15545.14|15425.14|10
1645032530000|2022-02-16 17:28:50|15546.4|15426.4|15543.9|15423.9|15546.4|15426.4|15543.9|15423.9|10
1645032540000|2022-02-16 17:29:00|15543.83|15423.83|15543.96|15423.96|15543.96|15423.96|15543.46|15423.46|10
1645032550000|2022-02-16 17:29:10|15544.02|15424.02|15542.57|15422.57|15544.13|15424.13|15542.57|15422.57|10
1645032560000|2022-02-16 17:29:20|15542.34|15422.34|15540.73|15420.73|15542.34|15422.34|15540.73|15420.73|10
1645032570000|2022-02-16 17:29:30|15540.77|15420.77|15542.96|15422.96|15542.96|15422.96|15540.77|15420.77|10
1645032580000|2022-02-16 17:29:40|15542.88|15422.88|15543.09|15423.09|15543.27|15423.27|15542.88|15422.88|10
1645032590000|2022-02-16 17:29:50|15542.24|15422.24|15542.74|15422.74|15542.74|15422.74|15541.61|15421.61|8
1645032600000|2022-02-16 17:30:00|15542.71|15422.71|15542.77|15422.77|15542.95|15422.95|15542.45|15422.45|9
1645032610000|2022-02-16 17:30:10|15542.69|15422.69|15541.25|15421.25|15542.69|15422.69|15541.25|15421.25|10
1645032620000|2022-02-16 17:30:20|15540.97|15420.97|15537.72|15417.72|15540.97|15420.97|15537.72|15417.72|10
1645032630000|2022-02-16 17:30:30|15537.59|15417.59|15537.49|15417.49|15537.79|15417.79|15536.94|15416.94|8
1645032640000|2022-02-16 17:30:40|15537.52|15417.52|15535.93|15415.93|15537.52|15417.52|15535.93|15415.93|8
1645032650000|2022-02-16 17:30:50|15535.66|15415.66|15532.35|15412.35|15535.77|15415.77|15532.32|15412.32|10
1645032660000|2022-02-16 17:31:00|15530.96|15410.96|15529.93|15409.93|15530.96|15410.96|15528.94|15408.94|9
1645032670000|2022-02-16 17:31:10|15529.7|15409.7|15527.81|15407.81|15529.7|15409.7|15527.81|15407.81|10
1645032680000|2022-02-16 17:31:20|15527.3|15407.3|15526.02|15406.02|15527.3|15407.3|15526.01|15406.01|10
1645032690000|2022-02-16 17:31:30|15526.07|15406.07|15525.58|15405.58|15526.61|15406.61|15525.58|15405.58|10
1645032700000|2022-02-16 17:31:40|15525.65|15405.65|15524.06|15404.06|15525.65|15405.65|15524.06|15404.06|9
1645032710000|2022-02-16 17:31:50|15523.95|15403.95|15523.3|15403.3|15523.95|15403.95|15522.94|15402.94|8
1645032720000|2022-02-16 17:32:00|15523.1|15403.1|15517.11|15397.11|15523.1|15403.1|15517.11|15397.11|10
1645032730000|2022-02-16 17:32:10|15516.11|15396.11|15514.01|15394.01|15516.15|15396.15|15514.01|15394.01|10
1645032740000|2022-02-16 17:32:20|15514.14|15394.14|15514.86|15394.86|15515.46|15395.46|15514.14|15394.14|10
1645032750000|2022-02-16 17:32:30|15514.87|15394.87|15516.7|15396.7|15516.88|15396.88|15514.87|15394.87|10
1645032760000|2022-02-16 17:32:40|15516.88|15396.88|15516|15396|15516.88|15396.88|15515.83|15395.83|10
1645032770000|2022-02-16 17:32:50|15515.76|15395.76|15514.29|15394.29|15515.76|15395.76|15514.29|15394.29|10
1645032780000|2022-02-16 17:33:00|15514.23|15394.23|15509.05|15389.05|15514.23|15394.23|15509.05|15389.05|10
1645032790000|2022-02-16 17:33:10|15509.18|15389.18|15505.06|15385.06|15509.18|15389.18|15505.06|15385.06|10
1645032800000|2022-02-16 17:33:20|15505.01|15385.01|15502.7|15382.7|15505.01|15385.01|15502.7|15382.7|10
1645032810000|2022-02-16 17:33:30|15501.82|15381.82|15495.36|15375.36|15501.82|15381.82|15495.36|15375.36|10
1645032820000|2022-02-16 17:33:40|15495.26|15375.26|15495.62|15375.62|15496.02|15376.02|15495.26|15375.26|9
1645032830000|2022-02-16 17:33:50|15496.2|15376.2|15496.8|15376.8|15496.8|15376.8|15496.07|15376.07|10
1645032840000|2022-02-16 17:34:00|15496.71|15376.71|15496.07|15376.07|15497.13|15377.13|15496.07|15376.07|10
1645032850000|2022-02-16 17:34:10|15495.97|15375.97|15494.14|15374.14|15496.15|15376.15|15494.14|15374.14|10
1645032860000|2022-02-16 17:34:20|15493.7|15373.7|15495.85|15375.85|15495.98|15375.98|15493.7|15373.7|10
1645032870000|2022-02-16 17:34:30|15496.59|15376.59|15498.3|15378.3|15498.3|15378.3|15496.59|15376.59|10
1645032880000|2022-02-16 17:34:40|15497.97|15377.97|15495.97|15375.97|15497.97|15377.97|15495.73|15375.73|10
1645032890000|2022-02-16 17:34:50|15495.4|15375.4|15492.67|15372.67|15495.4|15375.4|15492.51|15372.51|10
1645032900000|2022-02-16 17:35:00|15492.08|15372.08|15493.19|15373.19|15493.22|15373.22|15492.08|15372.08|9
1645032910000|2022-02-16 17:35:10|15492.98|15372.98|15492.81|15372.81|15492.98|15372.98|15491.95|15371.95|9
1645032920000|2022-02-16 17:35:20|15492.85|15372.85|15492.83|15372.83|15492.85|15372.85|15491.9|15371.9|10
1645032930000|2022-02-16 17:35:30|15492.73|15372.73|15493.23|15373.23|15493.53|15373.53|15492.51|15372.51|10
1645032940000|2022-02-16 17:35:40|15493.88|15373.88|15493.9|15373.9|15493.9|15373.9|15493.3|15373.3|9
1645032950000|2022-02-16 17:35:50|15493.01|15373.01|15492|15372|15493.15|15373.15|15492|15372|10
1645032960000|2022-02-16 17:36:00|15492.48|15372.48|15493.1|15373.1|15493.11|15373.11|15492.48|15372.48|9
1645032970000|2022-02-16 17:36:10|15492.84|15372.84|15492.63|15372.63|15493.03|15373.03|15492.59|15372.59|10
1645032980000|2022-02-16 17:36:20|15492.72|15372.72|15491.55|15371.55|15492.72|15372.72|15491.47|15371.47|10
1645032990000|2022-02-16 17:36:30|15491.56|15371.56|15491.68|15371.68|15491.86|15371.86|15491.46|15371.46|10
1645033000000|2022-02-16 17:36:40|15491.41|15371.41|15491.16|15371.16|15491.73|15371.73|15491.16|15371.16|10
1645033010000|2022-02-16 17:36:50|15491.09|15371.09|15490.49|15370.49|15491.18|15371.18|15490.36|15370.36|10
1645033020000|2022-02-16 17:37:00|15490.87|15370.87|15490.58|15370.58|15491.2|15371.2|15490.58|15370.58|10
1645033030000|2022-02-16 17:37:10|15490.35|15370.35|15491.04|15371.04|15491.04|15371.04|15490.35|15370.35|8
1645033040000|2022-02-16 17:37:20|15491.24|15371.24|15491.67|15371.67|15492.04|15372.04|15490.98|15370.98|10
1645033050000|2022-02-16 17:37:30|15491.39|15371.39|15491.69|15371.69|15492.04|15372.04|15491.39|15371.39|10
1645033060000|2022-02-16 17:37:40|15491.59|15371.59|15492.95|15372.95|15492.95|15372.95|15491.17|15371.17|9
1645033070000|2022-02-16 17:37:50|15492.88|15372.88|15493.58|15373.58|15493.58|15373.58|15492.79|15372.79|9
1645033080000|2022-02-16 17:38:00|15493.61|15373.61|15494.11|15374.11|15494.46|15374.46|15493.61|15373.61|10
1645033090000|2022-02-16 17:38:10|15493.47|15373.47|15493.54|15373.54|15493.93|15373.93|15492.67|15372.67|10
1645033100000|2022-02-16 17:38:20|15493.69|15373.69|15493.96|15373.96|15493.96|15373.96|15493.48|15373.48|10
1645033110000|2022-02-16 17:38:30|15493.99|15373.99|15493.84|15373.84|15494.04|15374.04|15493.71|15373.71|8
1645033120000|2022-02-16 17:38:40|15493.75|15373.75|15493.7|15373.7|15493.93|15373.93|15493.46|15373.46|9
1645033130000|2022-02-16 17:38:50|15493.83|15373.83|15494.15|15374.15|15494.15|15374.15|15493.53|15373.53|9
1645033140000|2022-02-16 17:39:00|15494.14|15374.14|15495.81|15375.81|15495.81|15375.81|15494.14|15374.14|10
1645033150000|2022-02-16 17:39:10|15495.96|15375.96|15498.31|15378.31|15498.31|15378.31|15495.73|15375.73|10
1645033160000|2022-02-16 17:39:20|15498.55|15378.55|15501.69|15381.69|15501.69|15381.69|15497.57|15377.57|10
1645033170000|2022-02-16 17:39:30|15502.39|15382.39|15502.56|15382.56|15502.56|15382.56|15501.74|15381.74|10
1645033180000|2022-02-16 17:39:40|15502.64|15382.64|15503.9|15383.9|15503.95|15383.95|15502.64|15382.64|9
1645033190000|2022-02-16 17:39:50|15504.02|15384.02|15503.56|15383.56|15504.32|15384.32|15503.27|15383.27|10
1645033200000|2022-02-16 17:40:00|15503.45|15383.45|15504.02|15384.02|15504.14|15384.14|15503.45|15383.45|10
1645033210000|2022-02-16 17:40:10|15504.34|15384.34|15504.44|15384.44|15504.52|15384.52|15503.9|15383.9|9
1645033220000|2022-02-16 17:40:20|15504.42|15384.42|15503.5|15383.5|15504.62|15384.62|15502.9|15382.9|10
1645033230000|2022-02-16 17:40:30|15503.11|15383.11|15498.96|15378.96|15503.11|15383.11|15498.96|15378.96|10
1645033240000|2022-02-16 17:40:40|15498.77|15378.77|15494.57|15374.57|15498.77|15378.77|15494.57|15374.57|10
1645033250000|2022-02-16 17:40:50|15494.3|15374.3|15493.27|15373.27|15494.35|15374.35|15493.14|15373.14|10
1645033260000|2022-02-16 17:41:00|15493.3|15373.3|15493.22|15373.22|15493.3|15373.3|15492.75|15372.75|9
1645033270000|2022-02-16 17:41:10|15493.17|15373.17|15493.25|15373.25|15493.25|15373.25|15492.3|15372.3|7
1645033280000|2022-02-16 17:41:20|15493.34|15373.34|15494.56|15374.56|15494.59|15374.59|15493.27|15373.27|10
1645033290000|2022-02-16 17:41:30|15494.68|15374.68|15497.47|15377.47|15497.47|15377.47|15494.68|15374.68|9
1645033300000|2022-02-16 17:41:40|15497.58|15377.58|15494.56|15374.56|15497.58|15377.58|15494.56|15374.56|10
1645033310000|2022-02-16 17:41:50|15494.2|15374.2|15494.69|15374.69|15495.5|15375.5|15494.19|15374.19|10
1645033320000|2022-02-16 17:42:00|15495.71|15375.71|15496.16|15376.16|15496.16|15376.16|15495.51|15375.51|9
1645033330000|2022-02-16 17:42:10|15496.37|15376.37|15495.63|15375.63|15496.37|15376.37|15495.56|15375.56|10
1645033340000|2022-02-16 17:42:20|15495.55|15375.55|15495.24|15375.24|15495.55|15375.55|15494.11|15374.11|10
1645033350000|2022-02-16 17:42:30|15495.23|15375.23|15494.39|15374.39|15495.23|15375.23|15493.98|15373.98|10
1645033360000|2022-02-16 17:42:40|15493.41|15373.41|15493.88|15373.88|15495.09|15375.09|15493.41|15373.41|10
1645033370000|2022-02-16 17:42:50|15493.28|15373.28|15496.2|15376.2|15496.2|15376.2|15493.28|15373.28|10
1645033380000|2022-02-16 17:43:00|15496.15|15376.15|15496.69|15376.69|15496.78|15376.78|15495.95|15375.95|10
1645033390000|2022-02-16 17:43:10|15496.7|15376.7|15497.2|15377.2|15497.29|15377.29|15496.55|15376.55|10
1645033400000|2022-02-16 17:43:20|15497.29|15377.29|15497.24|15377.24|15497.92|15377.92|15497.08|15377.08|10
1645033410000|2022-02-16 17:43:30|15497.03|15377.03|15495.28|15375.28|15497.03|15377.03|15495.03|15375.03|10
1645033420000|2022-02-16 17:43:40|15495.53|15375.53|15497.3|15377.3|15497.3|15377.3|15495.52|15375.52|10
1645033430000|2022-02-16 17:43:50|15497.4|15377.4|15498.78|15378.78|15498.78|15378.78|15497.22|15377.22|9
1645033440000|2022-02-16 17:44:00|15498.88|15378.88|15499.66|15379.66|15499.66|15379.66|15498.65|15378.65|10
1645033450000|2022-02-16 17:44:10|15499.59|15379.59|15498.32|15378.32|15499.66|15379.66|15498.32|15378.32|10
1645033460000|2022-02-16 17:44:20|15498.39|15378.39|15497.4|15377.4|15498.39|15378.39|15497.17|15377.17|10
1645033470000|2022-02-16 17:44:30|15497.26|15377.26|15497.43|15377.43|15497.95|15377.95|15497.26|15377.26|9
1645033480000|2022-02-16 17:44:40|15497.5|15377.5|15497.09|15377.09|15497.66|15377.66|15496.75|15376.75|10
1645033490000|2022-02-16 17:44:50|15496.77|15376.77|15496.62|15376.62|15497.04|15377.04|15496.62|15376.62|8
1645033500000|2022-02-16 17:45:00|15496.75|15376.75|15496.8|15376.8|15497.01|15377.01|15496.41|15376.41|10
1645033510000|2022-02-16 17:45:10|15496.6|15376.6|15496.6|15376.6|15497.15|15377.15|15496.12|15376.12|10
1645033520000|2022-02-16 17:45:20|15496.41|15376.41|15495.22|15375.22|15496.65|15376.65|15494.49|15374.49|10
1645033530000|2022-02-16 17:45:30|15495.11|15375.11|15495.35|15375.35|15496.21|15376.21|15495.07|15375.07|10
1645033540000|2022-02-16 17:45:40|15494.99|15374.99|15493.99|15373.99|15494.99|15374.99|15493.84|15373.84|10
1645033550000|2022-02-16 17:45:50|15493.82|15373.82|15492.29|15372.29|15494.24|15374.24|15492.29|15372.29|10
1645033560000|2022-02-16 17:46:00|15491.45|15371.45|15490.91|15370.91|15491.57|15371.57|15490.89|15370.89|10
1645033570000|2022-02-16 17:46:10|15490.86|15370.86|15489.79|15369.79|15491.36|15371.36|15489.79|15369.79|9
1645033580000|2022-02-16 17:46:20|15489.72|15369.72|15486.93|15366.93|15489.72|15369.72|15486.9|15366.9|10
1645033590000|2022-02-16 17:46:30|15486.9|15366.9|15483.51|15363.51|15486.9|15366.9|15483.51|15363.51|10
1645033600000|2022-02-16 17:46:40|15482.9|15362.9|15482.91|15362.91|15482.91|15362.91|15482.2|15362.2|9
1645033610000|2022-02-16 17:46:50|15482.93|15362.93|15480.55|15360.55|15482.97|15362.97|15480.55|15360.55|10
1645033620000|2022-02-16 17:47:00|15480.35|15360.35|15477.84|15357.84|15480.35|15360.35|15477.84|15357.84|10
1645033630000|2022-02-16 17:47:10|15478.15|15358.15|15478.22|15358.22|15479.37|15359.37|15478.15|15358.15|10
1645033640000|2022-02-16 17:47:20|15480.32|15360.32|15482.94|15362.94|15482.94|15362.94|15480.32|15360.32|10
1645033650000|2022-02-16 17:47:30|15483.65|15363.65|15483.52|15363.52|15483.78|15363.78|15482.98|15362.98|10
1645033660000|2022-02-16 17:47:40|15483.84|15363.84|15484.69|15364.69|15485.31|15365.31|15483.84|15363.84|10
1645033670000|2022-02-16 17:47:50|15484.49|15364.49|15484.95|15364.95|15484.95|15364.95|15484.2|15364.2|10
1645033680000|2022-02-16 17:48:00|15484.85|15364.85|15486.08|15366.08|15486.08|15366.08|15484.85|15364.85|9
1645033690000|2022-02-16 17:48:10|15485.91|15365.91|15488.91|15368.91|15489.03|15369.03|15485.91|15365.91|10
1645033700000|2022-02-16 17:48:20|15488.97|15368.97|15489.3|15369.3|15489.3|15369.3|15488.11|15368.11|9
1645033710000|2022-02-16 17:48:30|15489.27|15369.27|15489.28|15369.28|15489.65|15369.65|15488.82|15368.82|10
1645033720000|2022-02-16 17:48:40|15489.24|15369.24|15491.2|15371.2|15491.2|15371.2|15489.22|15369.22|10
1645033730000|2022-02-16 17:48:50|15491.46|15371.46|15491.5|15371.5|15492.49|15372.49|15491.32|15371.32|10
1645033740000|2022-02-16 17:49:00|15491.49|15371.49|15491.88|15371.88|15492.18|15372.18|15491.42|15371.42|9
1645033750000|2022-02-16 17:49:10|15491.91|15371.91|15491.66|15371.66|15491.91|15371.91|15491.23|15371.23|8
1645033760000|2022-02-16 17:49:20|15491.64|15371.64|15491.52|15371.52|15491.67|15371.67|15491.38|15371.38|8
1645033770000|2022-02-16 17:49:30|15491.32|15371.32|15489.23|15369.23|15491.32|15371.32|15489.23|15369.23|10
1645033780000|2022-02-16 17:49:40|15489.98|15369.98|15489.18|15369.18|15490.64|15370.64|15489.18|15369.18|9
1645033790000|2022-02-16 17:49:50|15490.48|15370.48|15490.48|15370.48|15490.78|15370.78|15490.23|15370.23|8
1645033800000|2022-02-16 17:50:00|15490.32|15370.32|15490.95|15370.95|15491.12|15371.12|15490.32|15370.32|9
1645033810000|2022-02-16 17:50:10|15491.39|15371.39|15491.05|15371.05|15491.39|15371.39|15490.84|15370.84|9
1645033820000|2022-02-16 17:50:20|15490.99|15370.99|15490.98|15370.98|15491.33|15371.33|15490.98|15370.98|9
1645033830000|2022-02-16 17:50:30|15491.02|15371.02|15491.6|15371.6|15491.6|15371.6|15490.99|15370.99|8
1645033840000|2022-02-16 17:50:40|15491.44|15371.44|15491.4|15371.4|15491.47|15371.47|15491|15371|10
1645033850000|2022-02-16 17:50:50|15491.45|15371.45|15491.16|15371.16|15491.47|15371.47|15491.11|15371.11|9
1645033860000|2022-02-16 17:51:00|15491.14|15371.14|15490.71|15370.71|15491.35|15371.35|15490.71|15370.71|9
1645033870000|2022-02-16 17:51:10|15490.56|15370.56|15489.01|15369.01|15490.67|15370.67|15489.01|15369.01|10
1645033880000|2022-02-16 17:51:20|15488.79|15368.79|15487.44|15367.44|15488.79|15368.79|15487.07|15367.07|10
1645033890000|2022-02-16 17:51:30|15487.2|15367.2|15486.89|15366.89|15487.2|15367.2|15486.58|15366.58|9
1645033900000|2022-02-16 17:51:40|15486.53|15366.53|15485.91|15365.91|15486.53|15366.53|15485.77|15365.77|9
1645033910000|2022-02-16 17:51:50|15485.68|15365.68|15486.64|15366.64|15486.7|15366.7|15485.34|15365.34|9
1645033920000|2022-02-16 17:52:00|15486.63|15366.63|15485.89|15365.89|15486.64|15366.64|15485.89|15365.89|9
1645033930000|2022-02-16 17:52:10|15486.46|15366.46|15486.7|15366.7|15486.9|15366.9|15486.35|15366.35|9
1645033940000|2022-02-16 17:52:20|15486.43|15366.43|15486.05|15366.05|15486.43|15366.43|15485.98|15365.98|8
1645033950000|2022-02-16 17:52:30|15486.02|15366.02|15485.82|15365.82|15486.1|15366.1|15485.73|15365.73|9
1645033960000|2022-02-16 17:52:40|15485.98|15365.98|15485.99|15365.99|15485.99|15365.99|15485.57|15365.57|7
1645033970000|2022-02-16 17:52:50|15485.85|15365.85|15487.37|15367.37|15487.37|15367.37|15485.12|15365.12|9
1645033980000|2022-02-16 17:53:00|15487.43|15367.43|15487.3|15367.3|15487.75|15367.75|15486.96|15366.96|9
1645033990000|2022-02-16 17:53:10|15487.72|15367.72|15488.66|15368.66|15488.66|15368.66|15487.58|15367.58|10
1645034000000|2022-02-16 17:53:20|15489.16|15369.16|15489.4|15369.4|15489.52|15369.52|15489.05|15369.05|8
1645034010000|2022-02-16 17:53:30|15489.37|15369.37|15489.51|15369.51|15489.59|15369.59|15489.31|15369.31|9
1645034020000|2022-02-16 17:53:40|15489.22|15369.22|15492.68|15372.68|15492.68|15372.68|15489.22|15369.22|10
1645034030000|2022-02-16 17:53:50|15492.67|15372.67|15493.96|15373.96|15494.21|15374.21|15492.23|15372.23|10
1645034040000|2022-02-16 17:54:00|15493.86|15373.86|15493.28|15373.28|15493.88|15373.88|15493.15|15373.15|9
1645034050000|2022-02-16 17:54:10|15493.08|15373.08|15493.22|15373.22|15493.35|15373.35|15492.59|15372.59|10
1645034060000|2022-02-16 17:54:20|15493.29|15373.29|15493.94|15373.94|15493.94|15373.94|15493.29|15373.29|9
1645034070000|2022-02-16 17:54:30|15493.99|15373.99|15494.44|15374.44|15494.53|15374.53|15493.63|15373.63|10
1645034080000|2022-02-16 17:54:40|15494.51|15374.51|15494.09|15374.09|15494.51|15374.51|15493.99|15373.99|8
1645034090000|2022-02-16 17:54:50|15493.87|15373.87|15491.25|15371.25|15493.87|15373.87|15491.25|15371.25|10
1645034100000|2022-02-16 17:55:00|15491.11|15371.11|15488.16|15368.16|15491.14|15371.14|15487.73|15367.73|10
1645034110000|2022-02-16 17:55:10|15487.56|15367.56|15487.57|15367.57|15487.57|15367.57|15486.87|15366.87|10
1645034120000|2022-02-16 17:55:20|15488.17|15368.17|15486.43|15366.43|15488.27|15368.27|15486.43|15366.43|9
1645034130000|2022-02-16 17:55:30|15486.41|15366.41|15486.69|15366.69|15487.11|15367.11|15486.41|15366.41|9
1645034140000|2022-02-16 17:55:40|15486.27|15366.27|15486.71|15366.71|15487.36|15367.36|15486.27|15366.27|9
1645034150000|2022-02-16 17:55:50|15486.65|15366.65|15487.09|15367.09|15487.41|15367.41|15486.51|15366.51|9
1645034160000|2022-02-16 17:56:00|15486.91|15366.91|15487.54|15367.54|15487.54|15367.54|15486.91|15366.91|7
1645034170000|2022-02-16 17:56:10|15487.39|15367.39|15487.57|15367.57|15487.82|15367.82|15487.39|15367.39|9
1645034180000|2022-02-16 17:56:20|15487.54|15367.54|15487.28|15367.28|15487.95|15367.95|15487.28|15367.28|8
1645034190000|2022-02-16 17:56:30|15487.43|15367.43|15488.73|15368.73|15489.04|15369.04|15487.43|15367.43|10
1645034200000|2022-02-16 17:56:40|15488.94|15368.94|15489.67|15369.67|15489.67|15369.67|15488.78|15368.78|9
1645034210000|2022-02-16 17:56:50|15489.46|15369.46|15490.11|15370.11|15490.11|15370.11|15489.46|15369.46|7
1645034220000|2022-02-16 17:57:00|15489.95|15369.95|15488.25|15368.25|15489.95|15369.95|15488.25|15368.25|9
1645034230000|2022-02-16 17:57:10|15488.43|15368.43|15488.53|15368.53|15488.7|15368.7|15488.43|15368.43|10
1645034240000|2022-02-16 17:57:20|15488.71|15368.71|15490.82|15370.82|15490.91|15370.91|15488.71|15368.71|10
1645034250000|2022-02-16 17:57:30|15490.74|15370.74|15488.87|15368.87|15490.75|15370.75|15488.87|15368.87|10
1645034260000|2022-02-16 17:57:40|15488.96|15368.96|15489.1|15369.1|15489.29|15369.29|15488.79|15368.79|10
1645034270000|2022-02-16 17:57:50|15489.32|15369.32|15489.27|15369.27|15489.47|15369.47|15489.03|15369.03|9
1645034280000|2022-02-16 17:58:00|15488.84|15368.84|15487.65|15367.65|15488.84|15368.84|15487.03|15367.03|10
1645034290000|2022-02-16 17:58:10|15487.43|15367.43|15487.74|15367.74|15487.78|15367.78|15487.23|15367.23|10
1645034300000|2022-02-16 17:58:20|15487.71|15367.71|15485.59|15365.59|15487.71|15367.71|15485.59|15365.59|9
1645034310000|2022-02-16 17:58:30|15484.36|15364.36|15484.62|15364.62|15484.62|15364.62|15484.29|15364.29|10
1645034320000|2022-02-16 17:58:40|15484.69|15364.69|15483.76|15363.76|15484.7|15364.7|15483.76|15363.76|7
1645034330000|2022-02-16 17:58:50|15483.55|15363.55|15483.53|15363.53|15483.68|15363.68|15483.43|15363.43|7
1645034340000|2022-02-16 17:59:00|15483.58|15363.58|15484.55|15364.55|15484.55|15364.55|15483.57|15363.57|9
1645034350000|2022-02-16 17:59:10|15484.65|15364.65|15486.02|15366.02|15486.02|15366.02|15484.54|15364.54|9
1645034360000|2022-02-16 17:59:20|15486.3|15366.3|15486.33|15366.33|15486.36|15366.36|15486.01|15366.01|9
1645034370000|2022-02-16 17:59:30|15486.45|15366.45|15488.9|15368.9|15488.9|15368.9|15486.45|15366.45|10
1645034380000|2022-02-16 17:59:40|15488.97|15368.97|15489.66|15369.66|15489.81|15369.81|15488.97|15368.97|10
1645034390000|2022-02-16 17:59:50|15489.81|15369.81|15490.66|15370.66|15490.66|15370.66|15489.75|15369.75|9
1645034400000|2022-02-16 18:00:00|15490.75|15370.75|15487.29|15367.29|15490.75|15370.75|15487.29|15367.29|9
1645034410000|2022-02-16 18:00:10|15487.59|15367.59|15488.59|15368.59|15488.59|15368.59|15487.57|15367.57|10
1645034420000|2022-02-16 18:00:20|15488.8|15368.8|15489.17|15369.17|15489.5|15369.5|15488.8|15368.8|8
1645034430000|2022-02-16 18:00:30|15489.4|15369.4|15491.1|15371.1|15491.1|15371.1|15489.35|15369.35|10
1645034440000|2022-02-16 18:00:40|15492.04|15372.04|15493.2|15373.2|15493.2|15373.2|15492.04|15372.04|10
1645034450000|2022-02-16 18:00:50|15493.34|15373.34|15492.8|15372.8|15493.43|15373.43|15492.8|15372.8|10
1645034460000|2022-02-16 18:01:00|15492.92|15372.92|15494.62|15374.62|15494.62|15374.62|15492.9|15372.9|10
1645034470000|2022-02-16 18:01:10|15495.46|15375.46|15498.01|15378.01|15498.01|15378.01|15495.46|15375.46|10
1645034480000|2022-02-16 18:01:20|15498.5|15378.5|15498.73|15378.73|15498.76|15378.76|15498.5|15378.5|10
1645034490000|2022-02-16 18:01:30|15499.16|15379.16|15497.94|15377.94|15499.16|15379.16|15497.94|15377.94|10
1645034500000|2022-02-16 18:01:40|15498.1|15378.1|15497.41|15377.41|15498.5|15378.5|15497.41|15377.41|10
1645034510000|2022-02-16 18:01:50|15497.35|15377.35|15496.08|15376.08|15497.35|15377.35|15496.08|15376.08|10
1645034520000|2022-02-16 18:02:00|15495.88|15375.88|15494.76|15374.76|15495.88|15375.88|15494.75|15374.75|10
1645034530000|2022-02-16 18:02:10|15494.8|15374.8|15494.59|15374.59|15494.8|15374.8|15494.39|15374.39|10
1645034540000|2022-02-16 18:02:20|15494.48|15374.48|15493.91|15373.91|15494.48|15374.48|15493.63|15373.63|9
1645034550000|2022-02-16 18:02:30|15493.65|15373.65|15494.2|15374.2|15494.2|15374.2|15493.65|15373.65|7
1645034560000|2022-02-16 18:02:40|15493.57|15373.57|15488.57|15368.57|15493.57|15373.57|15488.57|15368.57|10
1645034570000|2022-02-16 18:02:50|15488.41|15368.41|15483.19|15363.19|15488.41|15368.41|15483.19|15363.19|10
1645034580000|2022-02-16 18:03:00|15482.88|15362.88|15481.52|15361.52|15483.21|15363.21|15481.45|15361.45|10
1645034590000|2022-02-16 18:03:10|15481.1|15361.1|15480.82|15360.82|15481.1|15361.1|15479.92|15359.92|9
1645034600000|2022-02-16 18:03:20|15481.42|15361.42|15482.55|15362.55|15482.69|15362.69|15481.42|15361.42|10
1645034610000|2022-02-16 18:03:30|15482.77|15362.77|15481.97|15361.97|15482.77|15362.77|15481.89|15361.89|10
1645034620000|2022-02-16 18:03:40|15482.04|15362.04|15480.15|15360.15|15482.04|15362.04|15480.15|15360.15|10
1645034630000|2022-02-16 18:03:50|15479.8|15359.8|15478.28|15358.28|15480.01|15360.01|15478.28|15358.28|8
1645034640000|2022-02-16 18:04:00|15477.97|15357.97|15476.69|15356.69|15477.97|15357.97|15475.9|15355.9|10
1645034650000|2022-02-16 18:04:10|15476.63|15356.63|15474.19|15354.19|15476.63|15356.63|15474.19|15354.19|10
1645034660000|2022-02-16 18:04:20|15473.87|15353.87|15471.34|15351.34|15474.1|15354.1|15471.34|15351.34|10
1645034670000|2022-02-16 18:04:30|15470.71|15350.71|15466.65|15346.65|15470.82|15350.82|15466.65|15346.65|10
1645034680000|2022-02-16 18:04:40|15466.22|15346.22|15460.66|15340.66|15466.22|15346.22|15460.66|15340.66|10
1645034690000|2022-02-16 18:04:50|15460.41|15340.41|15462.16|15342.16|15462.16|15342.16|15460.32|15340.32|10
1645034700000|2022-02-16 18:05:00|15462.97|15342.97|15463.88|15343.88|15464.28|15344.28|15462.97|15342.97|9
1645034710000|2022-02-16 18:05:10|15463.93|15343.93|15463.88|15343.88|15464.16|15344.16|15463.83|15343.83|10
1645034720000|2022-02-16 18:05:20|15463.41|15343.41|15463.03|15343.03|15463.41|15343.41|15463.01|15343.01|9
1645034730000|2022-02-16 18:05:30|15463|15343|15462.45|15342.45|15463.34|15343.34|15461.76|15341.76|9
1645034740000|2022-02-16 18:05:40|15462.15|15342.15|15464.97|15344.97|15464.97|15344.97|15462.15|15342.15|10
1645034750000|2022-02-16 18:05:50|15465.02|15345.02|15466.76|15346.76|15466.95|15346.95|15465.02|15345.02|10
1645034760000|2022-02-16 18:06:00|15466.81|15346.81|15469.92|15349.92|15470.28|15350.28|15466.67|15346.67|10
1645034770000|2022-02-16 18:06:10|15470.15|15350.15|15472.86|15352.86|15472.86|15352.86|15470.15|15350.15|10
1645034780000|2022-02-16 18:06:20|15472.6|15352.6|15472.39|15352.39|15472.6|15352.6|15471.91|15351.91|10
1645034790000|2022-02-16 18:06:30|15472.59|15352.59|15472.51|15352.51|15472.59|15352.59|15472.11|15352.11|10
1645034800000|2022-02-16 18:06:40|15472.66|15352.66|15473.33|15353.33|15473.33|15353.33|15472.61|15352.61|10
1645034810000|2022-02-16 18:06:50|15473.41|15353.41|15471.27|15351.27|15473.5|15353.5|15471.27|15351.27|10
1645034820000|2022-02-16 18:07:00|15471.05|15351.05|15471.73|15351.73|15471.73|15351.73|15471.01|15351.01|9
1645034830000|2022-02-16 18:07:10|15471.51|15351.51|15472.07|15352.07|15472.07|15352.07|15471.12|15351.12|10
1645034840000|2022-02-16 18:07:20|15472.05|15352.05|15470.86|15350.86|15472.05|15352.05|15470.86|15350.86|10
1645034850000|2022-02-16 18:07:30|15471.24|15351.24|15473.85|15353.85|15473.96|15353.96|15471.24|15351.24|10
1645034860000|2022-02-16 18:07:40|15473.95|15353.95|15475.27|15355.27|15475.27|15355.27|15473.65|15353.65|9
1645034870000|2022-02-16 18:07:50|15475.35|15355.35|15476.76|15356.76|15476.87|15356.87|15475.35|15355.35|9
1645034880000|2022-02-16 18:08:00|15476.57|15356.57|15476.26|15356.26|15477.53|15357.53|15476.26|15356.26|10
1645034890000|2022-02-16 18:08:10|15476.03|15356.03|15477.36|15357.36|15477.36|15357.36|15476.03|15356.03|10
1645034900000|2022-02-16 18:08:20|15477.48|15357.48|15480.69|15360.69|15480.69|15360.69|15477.47|15357.47|10
1645034910000|2022-02-16 18:08:30|15480.86|15360.86|15481.57|15361.57|15481.57|15361.57|15480.86|15360.86|8
1645034920000|2022-02-16 18:08:40|15481.8|15361.8|15481.37|15361.37|15481.85|15361.85|15481.37|15361.37|9
1645034930000|2022-02-16 18:08:50|15481.49|15361.49|15483.43|15363.43|15483.43|15363.43|15481.49|15361.49|8
1645034940000|2022-02-16 18:09:00|15484.82|15364.82|15485.88|15365.88|15486.29|15366.29|15484.82|15364.82|8
1645034950000|2022-02-16 18:09:10|15486.06|15366.06|15484.26|15364.26|15486.1|15366.1|15484.26|15364.26|10
1645034960000|2022-02-16 18:09:20|15484.23|15364.23|15484.35|15364.35|15484.6|15364.6|15483.98|15363.98|10
1645034970000|2022-02-16 18:09:30|15484.51|15364.51|15486.88|15366.88|15486.88|15366.88|15484.51|15364.51|10
1645034980000|2022-02-16 18:09:40|15486.65|15366.65|15490.02|15370.02|15490.02|15370.02|15486.65|15366.65|10
1645034990000|2022-02-16 18:09:50|15489.92|15369.92|15494.05|15374.05|15494.05|15374.05|15489.92|15369.92|9
1645035000000|2022-02-16 18:10:00|15494|15374|15493.66|15373.66|15494.32|15374.32|15493.33|15373.33|10
1645035010000|2022-02-16 18:10:10|15493.87|15373.87|15494.34|15374.34|15494.34|15374.34|15493.86|15373.86|10
1645035020000|2022-02-16 18:10:20|15494.9|15374.9|15494.72|15374.72|15495.17|15375.17|15494.52|15374.52|9
1645035030000|2022-02-16 18:10:30|15494.07|15374.07|15496.81|15376.81|15496.81|15376.81|15494.07|15374.07|10
1645035040000|2022-02-16 18:10:40|15496.93|15376.93|15497.23|15377.23|15497.72|15377.72|15496.93|15376.93|9
1645035050000|2022-02-16 18:10:50|15496.85|15376.85|15497.89|15377.89|15498.07|15378.07|15496.85|15376.85|10
1645035060000|2022-02-16 18:11:00|15498.11|15378.11|15497|15377|15498.12|15378.12|15497|15377|9
1645035070000|2022-02-16 18:11:10|15496.7|15376.7|15497.49|15377.49|15497.49|15377.49|15496.7|15376.7|10
1645035080000|2022-02-16 18:11:20|15497.39|15377.39|15497.64|15377.64|15498.33|15378.33|15497.39|15377.39|10
1645035090000|2022-02-16 18:11:30|15497.63|15377.63|15497.6|15377.6|15497.73|15377.73|15497.21|15377.21|10
1645035100000|2022-02-16 18:11:40|15497.34|15377.34|15497.98|15377.98|15498.06|15378.06|15497.34|15377.34|9
1645035110000|2022-02-16 18:11:50|15498|15378|15500.55|15380.55|15500.55|15380.55|15497.75|15377.75|10
1645035120000|2022-02-16 18:12:00|15500.66|15380.66|15499.93|15379.93|15500.66|15380.66|15499.53|15379.53|10
1645035130000|2022-02-16 18:12:10|15500.27|15380.27|15501.52|15381.52|15501.52|15381.52|15500.14|15380.14|10
1645035140000|2022-02-16 18:12:20|15501.69|15381.69|15501.22|15381.22|15502.03|15382.03|15501.18|15381.18|8
1645035150000|2022-02-16 18:12:30|15501.3|15381.3|15502.41|15382.41|15502.9|15382.9|15501.3|15381.3|10
1645035160000|2022-02-16 18:12:40|15502.63|15382.63|15503.58|15383.58|15503.87|15383.87|15502.63|15382.63|8
1645035170000|2022-02-16 18:12:50|15503.24|15383.24|15503.33|15383.33|15503.38|15383.38|15502.8|15382.8|10
1645035180000|2022-02-16 18:13:00|15503.29|15383.29|15504.52|15384.52|15504.68|15384.68|15503.29|15383.29|9
1645035190000|2022-02-16 18:13:10|15504.4|15384.4|15506.01|15386.01|15506.57|15386.57|15504.4|15384.4|10
1645035200000|2022-02-16 18:13:20|15505.82|15385.82|15505.79|15385.79|15506.59|15386.59|15505.79|15385.79|9
1645035210000|2022-02-16 18:13:30|15505.74|15385.74|15505.71|15385.71|15506.71|15386.71|15505.71|15385.71|10
1645035220000|2022-02-16 18:13:40|15505.87|15385.87|15506.08|15386.08|15506.15|15386.15|15505.44|15385.44|10
1645035230000|2022-02-16 18:13:50|15506.19|15386.19|15505.44|15385.44|15506.34|15386.34|15505.44|15385.44|8
1645035240000|2022-02-16 18:14:00|15505.07|15385.07|15504.3|15384.3|15505.18|15385.18|15504.3|15384.3|8
1645035250000|2022-02-16 18:14:10|15503.93|15383.93|15503.63|15383.63|15503.93|15383.93|15503.18|15383.18|8
1645035260000|2022-02-16 18:14:20|15503.71|15383.71|15503.74|15383.74|15503.8|15383.8|15503.4|15383.4|10
1645035270000|2022-02-16 18:14:30|15503.8|15383.8|15503.71|15383.71|15503.88|15383.88|15503.62|15383.62|8
1645035280000|2022-02-16 18:14:40|15504.08|15384.08|15503.94|15383.94|15504.13|15384.13|15502.9|15382.9|10
1645035290000|2022-02-16 18:14:50|15504.11|15384.11|15505.91|15385.91|15505.91|15385.91|15504.06|15384.06|10
1645035300000|2022-02-16 18:15:00|15506.04|15386.04|15506.93|15386.93|15506.93|15386.93|15506.04|15386.04|9
1645035310000|2022-02-16 18:15:10|15506.99|15386.99|15506.47|15386.47|15506.99|15386.99|15506.27|15386.27|10
1645035320000|2022-02-16 18:15:20|15506.61|15386.61|15507.36|15387.36|15507.36|15387.36|15506.11|15386.11|9
1645035330000|2022-02-16 18:15:30|15508.15|15388.15|15510.82|15390.82|15510.82|15390.82|15508.15|15388.15|10
1645035340000|2022-02-16 18:15:40|15510.73|15390.73|15511.82|15391.82|15511.82|15391.82|15510.6|15390.6|10
1645035350000|2022-02-16 18:15:50|15512.5|15392.5|15512.92|15392.92|15512.92|15392.92|15512.43|15392.43|10
1645035360000|2022-02-16 18:16:00|15512.91|15392.91|15514.47|15394.47|15514.47|15394.47|15512.91|15392.91|10
1645035370000|2022-02-16 18:16:10|15514.42|15394.42|15516.12|15396.12|15516.39|15396.39|15514.42|15394.42|9
1645035380000|2022-02-16 18:16:20|15515.83|15395.83|15512.84|15392.84|15515.83|15395.83|15512.84|15392.84|10
1645035390000|2022-02-16 18:16:30|15512.41|15392.41|15509.28|15389.28|15512.41|15392.41|15509.28|15389.28|10
1645035400000|2022-02-16 18:16:40|15509.29|15389.29|15508.96|15388.96|15510.01|15390.01|15508.96|15388.96|8
1645035410000|2022-02-16 18:16:50|15509.21|15389.21|15510.93|15390.93|15510.93|15390.93|15509.21|15389.21|10
1645035420000|2022-02-16 18:17:00|15510.84|15390.84|15510.05|15390.05|15510.84|15390.84|15510.05|15390.05|8
1645035430000|2022-02-16 18:17:10|15509.98|15389.98|15508.07|15388.07|15509.98|15389.98|15508.07|15388.07|10
1645035440000|2022-02-16 18:17:20|15507.57|15387.57|15506.34|15386.34|15507.64|15387.64|15506.34|15386.34|9
1645035450000|2022-02-16 18:17:30|15505.69|15385.69|15506.23|15386.23|15506.74|15386.74|15505.69|15385.69|9
1645035460000|2022-02-16 18:17:40|15506.3|15386.3|15506.92|15386.92|15507.22|15387.22|15506.3|15386.3|8
1645035470000|2022-02-16 18:17:50|15506.71|15386.71|15507.05|15387.05|15507.05|15387.05|15506.71|15386.71|9
1645035480000|2022-02-16 18:18:00|15507.35|15387.35|15508.43|15388.43|15508.43|15388.43|15507.35|15387.35|7
1645035490000|2022-02-16 18:18:10|15508.47|15388.47|15508.19|15388.19|15508.53|15388.53|15508.19|15388.19|8
1645035500000|2022-02-16 18:18:20|15508.15|15388.15|15507.79|15387.79|15508.15|15388.15|15507.35|15387.35|10
1645035510000|2022-02-16 18:18:30|15507.81|15387.81|15511.44|15391.44|15511.46|15391.46|15507.81|15387.81|10
1645035520000|2022-02-16 18:18:40|15511.59|15391.59|15511.09|15391.09|15511.59|15391.59|15510.89|15390.89|10
1645035530000|2022-02-16 18:18:50|15510.98|15390.98|15510.7|15390.7|15511.03|15391.03|15510.67|15390.67|8
1645035540000|2022-02-16 18:19:00|15510.61|15390.61|15509.89|15389.89|15510.61|15390.61|15509.89|15389.89|9
1645035550000|2022-02-16 18:19:10|15509.62|15389.62|15508.79|15388.79|15509.62|15389.62|15508.61|15388.61|10
1645035560000|2022-02-16 18:19:20|15508.9|15388.9|15508.38|15388.38|15508.9|15388.9|15508.21|15388.21|9
1645035570000|2022-02-16 18:19:30|15508.09|15388.09|15509.11|15389.11|15509.3|15389.3|15508.09|15388.09|9
1645035580000|2022-02-16 18:19:40|15508.78|15388.78|15508.3|15388.3|15508.98|15388.98|15508.23|15388.23|10
1645035590000|2022-02-16 18:19:50|15508.24|15388.24|15506.88|15386.88|15508.24|15388.24|15506.88|15386.88|8
1645035600000|2022-02-16 18:20:00|15507.07|15387.07|15507.53|15387.53|15508.05|15388.05|15507.07|15387.07|10
1645035610000|2022-02-16 18:20:10|15506.99|15386.99|15507.45|15387.45|15507.64|15387.64|15506.94|15386.94|9
1645035620000|2022-02-16 18:20:20|15507.49|15387.49|15506.69|15386.69|15507.49|15387.49|15506.69|15386.69|10
1645035630000|2022-02-16 18:20:30|15506.1|15386.1|15506.04|15386.04|15506.22|15386.22|15505.58|15385.58|10
1645035640000|2022-02-16 18:20:40|15505.53|15385.53|15506.35|15386.35|15506.35|15386.35|15505.48|15385.48|10
1645035650000|2022-02-16 18:20:50|15506.82|15386.82|15506.36|15386.36|15506.82|15386.82|15506.36|15386.36|10
1645035660000|2022-02-16 18:21:00|15506.06|15386.06|15501.94|15381.94|15506.16|15386.16|15501.94|15381.94|10
1645035670000|2022-02-16 18:21:10|15501.61|15381.61|15501.56|15381.56|15501.78|15381.78|15501.29|15381.29|10
1645035680000|2022-02-16 18:21:20|15501.57|15381.57|15502.07|15382.07|15502.11|15382.11|15501.57|15381.57|9
1645035690000|2022-02-16 18:21:30|15502.4|15382.4|15500.53|15380.53|15502.4|15382.4|15500.53|15380.53|10
1645035700000|2022-02-16 18:21:40|15500.72|15380.72|15501.36|15381.36|15501.36|15381.36|15500.09|15380.09|10
1645035710000|2022-02-16 18:21:50|15501.89|15381.89|15503.91|15383.91|15503.91|15383.91|15501.89|15381.89|10
1645035720000|2022-02-16 18:22:00|15503.9|15383.9|15504.71|15384.71|15504.71|15384.71|15503.68|15383.68|9
1645035730000|2022-02-16 18:22:10|15504.94|15384.94|15506.29|15386.29|15506.39|15386.39|15504.74|15384.74|10
1645035740000|2022-02-16 18:22:20|15505.95|15385.95|15507.26|15387.26|15507.75|15387.75|15505.95|15385.95|10
1645035750000|2022-02-16 18:22:30|15507.23|15387.23|15508.16|15388.16|15508.43|15388.43|15507.08|15387.08|9
1645035760000|2022-02-16 18:22:40|15507.96|15387.96|15510.07|15390.07|15510.07|15390.07|15507.96|15387.96|10
1645035770000|2022-02-16 18:22:50|15510.65|15390.65|15514.66|15394.66|15514.66|15394.66|15510.65|15390.65|10
1645035780000|2022-02-16 18:23:00|15514.51|15394.51|15513.69|15393.69|15514.51|15394.51|15513.69|15393.69|10
1645035790000|2022-02-16 18:23:10|15513.7|15393.7|15514.68|15394.68|15514.68|15394.68|15513.7|15393.7|9
1645035800000|2022-02-16 18:23:20|15514.79|15394.79|15511.47|15391.47|15514.79|15394.79|15511.47|15391.47|10
1645035810000|2022-02-16 18:23:30|15511.36|15391.36|15509.73|15389.73|15511.36|15391.36|15509.42|15389.42|8
1645035820000|2022-02-16 18:23:40|15509.61|15389.61|15510.18|15390.18|15510.22|15390.22|15509.61|15389.61|6
1645035830000|2022-02-16 18:23:50|15510.21|15390.21|15509.26|15389.26|15510.21|15390.21|15509.26|15389.26|9
1645035840000|2022-02-16 18:24:00|15509.35|15389.35|15510.02|15390.02|15510.43|15390.43|15509.35|15389.35|9
1645035850000|2022-02-16 18:24:10|15509.94|15389.94|15515.46|15395.46|15515.46|15395.46|15509.94|15389.94|10
1645035860000|2022-02-16 18:24:20|15516.06|15396.06|15519.11|15399.11|15519.68|15399.68|15516.06|15396.06|9
1645035870000|2022-02-16 18:24:30|15519.14|15399.14|15519.38|15399.38|15519.55|15399.55|15518.85|15398.85|8
1645035880000|2022-02-16 18:24:40|15519.47|15399.47|15518.82|15398.82|15519.75|15399.75|15518.66|15398.66|10
1645035890000|2022-02-16 18:24:50|15518.57|15398.57|15519.1|15399.1|15519.1|15399.1|15518.56|15398.56|10
1645035900000|2022-02-16 18:25:00|15519.04|15399.04|15519.53|15399.53|15519.53|15399.53|15518.87|15398.87|10
1645035910000|2022-02-16 18:25:10|15519.21|15399.21|15520.23|15400.23|15520.23|15400.23|15518.85|15398.85|8
1645035920000|2022-02-16 18:25:20|15520.02|15400.02|15521.59|15401.59|15521.59|15401.59|15520.02|15400.02|10
1645035930000|2022-02-16 18:25:30|15521.75|15401.75|15521.54|15401.54|15522.16|15402.16|15521.47|15401.47|10
1645035940000|2022-02-16 18:25:40|15521.37|15401.37|15519.97|15399.97|15521.37|15401.37|15519.38|15399.38|9
1645035950000|2022-02-16 18:25:50|15519.6|15399.6|15518.37|15398.37|15519.94|15399.94|15518.37|15398.37|10
1645035960000|2022-02-16 18:26:00|15518.28|15398.28|15516.21|15396.21|15518.28|15398.28|15516.21|15396.21|10
1645035970000|2022-02-16 18:26:10|15515.79|15395.79|15515.39|15395.39|15515.97|15395.97|15515.26|15395.26|10
1645035980000|2022-02-16 18:26:20|15514.82|15394.82|15511.79|15391.79|15514.82|15394.82|15511.79|15391.79|10
1645035990000|2022-02-16 18:26:30|15512.15|15392.15|15508.11|15388.11|15512.15|15392.15|15508.11|15388.11|10
1645036000000|2022-02-16 18:26:40|15507.97|15387.97|15508.93|15388.93|15508.95|15388.95|15507.97|15387.97|10
1645036010000|2022-02-16 18:26:50|15509.26|15389.26|15512.35|15392.35|15512.59|15392.59|15509.26|15389.26|10
1645036020000|2022-02-16 18:27:00|15512.65|15392.65|15512.75|15392.75|15512.89|15392.89|15512.54|15392.54|10
1645036030000|2022-02-16 18:27:10|15511.78|15391.78|15514.63|15394.63|15514.63|15394.63|15511.78|15391.78|9
1645036040000|2022-02-16 18:27:20|15514.6|15394.6|15521.42|15401.42|15521.42|15401.42|15514.6|15394.6|10
1645036050000|2022-02-16 18:27:30|15521.45|15401.45|15521.57|15401.57|15521.89|15401.89|15521.24|15401.24|10
1645036060000|2022-02-16 18:27:40|15521.7|15401.7|15521.48|15401.48|15521.7|15401.7|15521.4|15401.4|10
1645036070000|2022-02-16 18:27:50|15521.36|15401.36|15519.81|15399.81|15521.53|15401.53|15519.81|15399.81|8
1645036080000|2022-02-16 18:28:00|15519.73|15399.73|15521.01|15401.01|15521.01|15401.01|15519.73|15399.73|10
1645036090000|2022-02-16 18:28:10|15521.14|15401.14|15522.76|15402.76|15522.8|15402.8|15521.14|15401.14|9
1645036100000|2022-02-16 18:28:20|15522.74|15402.74|15522.55|15402.55|15522.74|15402.74|15522.55|15402.55|8
1645036110000|2022-02-16 18:28:30|15522.54|15402.54|15522.08|15402.08|15522.54|15402.54|15521.8|15401.8|10
1645036120000|2022-02-16 18:28:40|15522.14|15402.14|15522.38|15402.38|15522.49|15402.49|15521.99|15401.99|9
1645036130000|2022-02-16 18:28:50|15522.44|15402.44|15522.46|15402.46|15522.7|15402.7|15522.21|15402.21|10
1645036140000|2022-02-16 18:29:00|15522.4|15402.4|15521.82|15401.82|15522.63|15402.63|15521.82|15401.82|10
1645036150000|2022-02-16 18:29:10|15521.93|15401.93|15520.69|15400.69|15521.95|15401.95|15520.6|15400.6|9
1645036160000|2022-02-16 18:29:20|15521.72|15401.72|15525.01|15405.01|15525.01|15405.01|15521.72|15401.72|9
1645036170000|2022-02-16 18:29:30|15524.72|15404.72|15525.4|15405.4|15525.4|15405.4|15524.72|15404.72|10
1645036180000|2022-02-16 18:29:40|15525.03|15405.03|15524.44|15404.44|15525.03|15405.03|15524.2|15404.2|10
1645036190000|2022-02-16 18:29:50|15524.45|15404.45|15524.87|15404.87|15524.87|15404.87|15524.45|15404.45|10
1645036200000|2022-02-16 18:30:00|15524.52|15404.52|15524.6|15404.6|15524.97|15404.97|15524.43|15404.43|9
1645036210000|2022-02-16 18:30:10|15524.7|15404.7|15524.81|15404.81|15525.07|15405.07|15524.67|15404.67|10
1645036220000|2022-02-16 18:30:20|15525.03|15405.03|15524.07|15404.07|15525.03|15405.03|15524.07|15404.07|9
1645036230000|2022-02-16 18:30:30|15523.96|15403.96|15522.94|15402.94|15523.96|15403.96|15522.92|15402.92|10
1645036240000|2022-02-16 18:30:40|15522.65|15402.65|15523.25|15403.25|15523.25|15403.25|15522.06|15402.06|10
1645036250000|2022-02-16 18:30:50|15523.1|15403.1|15521.72|15401.72|15523.1|15403.1|15521.72|15401.72|10
1645036260000|2022-02-16 18:31:00|15521.91|15401.91|15518.11|15398.11|15522.02|15402.02|15518.11|15398.11|10
1645036270000|2022-02-16 18:31:10|15517.78|15397.78|15520.64|15400.64|15520.88|15400.88|15517.12|15397.12|9
1645036280000|2022-02-16 18:31:20|15521.46|15401.46|15525.92|15405.92|15525.92|15405.92|15521.46|15401.46|10
1645036290000|2022-02-16 18:31:30|15525.91|15405.91|15528.2|15408.2|15528.2|15408.2|15525.82|15405.82|10
1645036300000|2022-02-16 18:31:40|15529.22|15409.22|15530.26|15410.26|15530.3|15410.3|15529.22|15409.22|9
1645036310000|2022-02-16 18:31:50|15529.95|15409.95|15530.64|15410.64|15531.17|15411.17|15529.95|15409.95|9
1645036320000|2022-02-16 18:32:00|15530.99|15410.99|15531.08|15411.08|15531.46|15411.46|15530.99|15410.99|10
1645036330000|2022-02-16 18:32:10|15531.52|15411.52|15531.69|15411.69|15533.53|15413.53|15531.2|15411.2|10
1645036340000|2022-02-16 18:32:20|15532.03|15412.03|15531.71|15411.71|15532.3|15412.3|15531.07|15411.07|9
1645036350000|2022-02-16 18:32:30|15531.89|15411.89|15530.31|15410.31|15532.46|15412.46|15530.31|15410.31|10
1645036360000|2022-02-16 18:32:40|15529.28|15409.28|15529.04|15409.04|15529.28|15409.28|15528.36|15408.36|10
1645036370000|2022-02-16 18:32:50|15528.99|15408.99|15528.49|15408.49|15529.12|15409.12|15528.49|15408.49|10
1645036380000|2022-02-16 18:33:00|15528.61|15408.61|15528.62|15408.62|15529.25|15409.25|15528.56|15408.56|10
1645036390000|2022-02-16 18:33:10|15528.71|15408.71|15528.85|15408.85|15529.71|15409.71|15528.71|15408.71|10
1645036400000|2022-02-16 18:33:20|15529.68|15409.68|15530.57|15410.57|15530.63|15410.63|15528.9|15408.9|10
1645036410000|2022-02-16 18:33:30|15530.71|15410.71|15530.31|15410.31|15530.94|15410.94|15530.3|15410.3|9
1645036420000|2022-02-16 18:33:40|15530.39|15410.39|15529.73|15409.73|15531.03|15411.03|15529.55|15409.55|9
1645036430000|2022-02-16 18:33:50|15529.9|15409.9|15529.5|15409.5|15530.03|15410.03|15529.46|15409.46|9
1645036440000|2022-02-16 18:34:00|15529.57|15409.57|15530.79|15410.79|15530.79|15410.79|15529.57|15409.57|9
1645036450000|2022-02-16 18:34:10|15530.78|15410.78|15531.49|15411.49|15531.49|15411.49|15530.78|15410.78|8
1645036460000|2022-02-16 18:34:20|15531.58|15411.58|15530.66|15410.66|15531.58|15411.58|15530.66|15410.66|10
1645036470000|2022-02-16 18:34:30|15530.79|15410.79|15529.96|15409.96|15530.79|15410.79|15529.67|15409.67|9
1645036480000|2022-02-16 18:34:40|15529.91|15409.91|15529.88|15409.88|15530.38|15410.38|15529.53|15409.53|9
1645036490000|2022-02-16 18:34:50|15530.04|15410.04|15529.18|15409.18|15530.08|15410.08|15529.18|15409.18|10
1645036500000|2022-02-16 18:35:00|15528.96|15408.96|15529.77|15409.77|15529.77|15409.77|15528.73|15408.73|10
1645036510000|2022-02-16 18:35:10|15529.7|15409.7|15529.24|15409.24|15529.93|15409.93|15529.04|15409.04|10
1645036520000|2022-02-16 18:35:20|15528.94|15408.94|15528.22|15408.22|15528.94|15408.94|15528.14|15408.14|10
1645036530000|2022-02-16 18:35:30|15528.12|15408.12|15528.25|15408.25|15528.33|15408.33|15528.03|15408.03|9
1645036540000|2022-02-16 18:35:40|15528.23|15408.23|15531.1|15411.1|15531.1|15411.1|15528.23|15408.23|10
1645036550000|2022-02-16 18:35:50|15530.55|15410.55|15531.22|15411.22|15531.23|15411.23|15530.27|15410.27|8
1645036560000|2022-02-16 18:36:00|15531.18|15411.18|15532.73|15412.73|15532.91|15412.91|15531.18|15411.18|10
1645036570000|2022-02-16 18:36:10|15533.26|15413.26|15534.72|15414.72|15535.39|15415.39|15533.26|15413.26|10
1645036580000|2022-02-16 18:36:20|15534.88|15414.88|15534.33|15414.33|15534.88|15414.88|15534.2|15414.2|9
1645036590000|2022-02-16 18:36:30|15534.47|15414.47|15533.9|15413.9|15534.54|15414.54|15533.08|15413.08|10
1645036600000|2022-02-16 18:36:40|15534.45|15414.45|15535.09|15415.09|15535.15|15415.15|15534.23|15414.23|9
1645036610000|2022-02-16 18:36:50|15535.16|15415.16|15536.27|15416.27|15536.27|15416.27|15535.11|15415.11|10
1645036620000|2022-02-16 18:37:00|15536.69|15416.69|15542.52|15422.52|15542.52|15422.52|15536.69|15416.69|10
1645036630000|2022-02-16 18:37:10|15542.95|15422.95|15543.13|15423.13|15543.36|15423.36|15542.72|15422.72|10
1645036640000|2022-02-16 18:37:20|15543|15423|15544.89|15424.89|15544.89|15424.89|15543|15423|9
1645036650000|2022-02-16 18:37:30|15544.98|15424.98|15551.27|15431.27|15551.27|15431.27|15544.98|15424.98|10
1645036660000|2022-02-16 18:37:40|15554.35|15434.35|15565.77|15445.77|15566.59|15446.59|15554.35|15434.35|10
1645036670000|2022-02-16 18:37:50|15566.27|15446.27|15567.08|15447.08|15567.08|15447.08|15565.01|15445.01|10
1645036680000|2022-02-16 18:38:00|15566.91|15446.91|15565.5|15445.5|15566.91|15446.91|15565.5|15445.5|10
1645036690000|2022-02-16 18:38:10|15565.39|15445.39|15559.64|15439.64|15565.39|15445.39|15559.64|15439.64|10
1645036700000|2022-02-16 18:38:20|15559.4|15439.4|15560.21|15440.21|15560.21|15440.21|15559.4|15439.4|10
1645036710000|2022-02-16 18:38:30|15560.16|15440.16|15560.72|15440.72|15560.72|15440.72|15560.06|15440.06|10
1645036720000|2022-02-16 18:38:40|15560.64|15440.64|15560.84|15440.84|15562.01|15442.01|15560.64|15440.64|10
1645036730000|2022-02-16 18:38:50|15560.53|15440.53|15559.9|15439.9|15560.86|15440.86|15559.79|15439.79|10
1645036740000|2022-02-16 18:39:00|15559.8|15439.8|15558.82|15438.82|15559.86|15439.86|15558.82|15438.82|10
1645036750000|2022-02-16 18:39:10|15557.73|15437.73|15556.58|15436.58|15558.12|15438.12|15556.58|15436.58|10
1645036760000|2022-02-16 18:39:20|15556.39|15436.39|15556.64|15436.64|15556.77|15436.77|15555.96|15435.96|10
1645036770000|2022-02-16 18:39:30|15556.2|15436.2|15556.58|15436.58|15556.87|15436.87|15555.74|15435.74|9
1645036780000|2022-02-16 18:39:40|15555.54|15435.54|15555.06|15435.06|15555.69|15435.69|15555.06|15435.06|9
1645036790000|2022-02-16 18:39:50|15555.09|15435.09|15555.97|15435.97|15556.02|15436.02|15555.09|15435.09|10
1645036800000|2022-02-16 18:40:00|15556|15436|15556.76|15436.76|15556.76|15436.76|15555.38|15435.38|10
1645036810000|2022-02-16 18:40:10|15557.94|15437.94|15555.76|15435.76|15559.77|15439.77|15555.13|15435.13|10
1645036820000|2022-02-16 18:40:20|15555.31|15435.31|15550.22|15430.22|15555.42|15435.42|15550.22|15430.22|10
1645036830000|2022-02-16 18:40:30|15549.61|15429.61|15546.21|15426.21|15549.61|15429.61|15546.21|15426.21|10
1645036840000|2022-02-16 18:40:40|15545.19|15425.19|15544.55|15424.55|15545.19|15425.19|15544.26|15424.26|10
1645036850000|2022-02-16 18:40:50|15544.07|15424.07|15543.12|15423.12|15544.07|15424.07|15543.09|15423.09|10
1645036860000|2022-02-16 18:41:00|15542.1|15422.1|15541.57|15421.57|15542.1|15422.1|15541.27|15421.27|10
1645036870000|2022-02-16 18:41:10|15542.04|15422.04|15544.09|15424.09|15544.59|15424.59|15542.04|15422.04|10
1645036880000|2022-02-16 18:41:20|15544.21|15424.21|15544.86|15424.86|15544.86|15424.86|15544.21|15424.21|10
1645036890000|2022-02-16 18:41:30|15544.81|15424.81|15544.49|15424.49|15545.38|15425.38|15544.45|15424.45|10
1645036900000|2022-02-16 18:41:40|15544.6|15424.6|15544.1|15424.1|15544.66|15424.66|15544.07|15424.07|10
1645036910000|2022-02-16 18:41:50|15544.37|15424.37|15544.17|15424.17|15544.85|15424.85|15544.17|15424.17|10
1645036920000|2022-02-16 18:42:00|15544.42|15424.42|15544.95|15424.95|15545.04|15425.04|15544.15|15424.15|10
1645036930000|2022-02-16 18:42:10|15544.89|15424.89|15545.13|15425.13|15545.83|15425.83|15544.84|15424.84|9
1645036940000|2022-02-16 18:42:20|15545.22|15425.22|15545.07|15425.07|15545.25|15425.25|15544.76|15424.76|10
1645036950000|2022-02-16 18:42:30|15545.1|15425.1|15545.9|15425.9|15545.9|15425.9|15544.8|15424.8|9
1645036960000|2022-02-16 18:42:40|15545.71|15425.71|15545.98|15425.98|15546.09|15426.09|15545.69|15425.69|10
1645036970000|2022-02-16 18:42:50|15546.15|15426.15|15545.36|15425.36|15546.15|15426.15|15545.36|15425.36|10
1645036980000|2022-02-16 18:43:00|15545.23|15425.23|15545.52|15425.52|15546.29|15426.29|15545.23|15425.23|10
1645036990000|2022-02-16 18:43:10|15545.78|15425.78|15546.52|15426.52|15546.52|15426.52|15545.73|15425.73|9
1645037000000|2022-02-16 18:43:20|15546.63|15426.63|15544.85|15424.85|15546.63|15426.63|15544.78|15424.78|10
1645037010000|2022-02-16 18:43:30|15544.6|15424.6|15544.58|15424.58|15544.78|15424.78|15543.88|15423.88|9
1645037020000|2022-02-16 18:43:40|15544.38|15424.38|15542.8|15422.8|15544.38|15424.38|15542.8|15422.8|10
1645037030000|2022-02-16 18:43:50|15542.57|15422.57|15541.5|15421.5|15542.59|15422.59|15541.5|15421.5|10
1645037040000|2022-02-16 18:44:00|15541.25|15421.25|15540|15420|15541.25|15421.25|15539.75|15419.75|7
1645037050000|2022-02-16 18:44:10|15539.96|15419.96|15536.95|15416.95|15539.96|15419.96|15536.92|15416.92|9
1645037060000|2022-02-16 18:44:20|15536.52|15416.52|15533.86|15413.86|15536.61|15416.61|15533.81|15413.81|10
1645037070000|2022-02-16 18:44:30|15533.96|15413.96|15534.11|15414.11|15534.12|15414.12|15533.54|15413.54|9
1645037080000|2022-02-16 18:44:40|15534.2|15414.2|15534.14|15414.14|15534.2|15414.2|15533.89|15413.89|8
1645037090000|2022-02-16 18:44:50|15534.21|15414.21|15533.91|15413.91|15534.32|15414.32|15533.77|15413.77|10
1645037100000|2022-02-16 18:45:00|15534.16|15414.16|15534.15|15414.15|15534.21|15414.21|15533.77|15413.77|10
1645037110000|2022-02-16 18:45:10|15534.05|15414.05|15534.4|15414.4|15534.74|15414.74|15533.83|15413.83|10
1645037120000|2022-02-16 18:45:20|15534.58|15414.58|15533.89|15413.89|15534.73|15414.73|15533.88|15413.88|10
1645037130000|2022-02-16 18:45:30|15534.15|15414.15|15534.28|15414.28|15534.28|15414.28|15533.82|15413.82|10
1645037140000|2022-02-16 18:45:40|15533.89|15413.89|15534.21|15414.21|15534.21|15414.21|15533.76|15413.76|10
1645037150000|2022-02-16 18:45:50|15533.99|15413.99|15535.93|15415.93|15536.04|15416.04|15533.93|15413.93|10
1645037160000|2022-02-16 18:46:00|15536.18|15416.18|15542.33|15422.33|15542.33|15422.33|15536.18|15416.18|9
1645037170000|2022-02-16 18:46:10|15542.31|15422.31|15541.91|15421.91|15542.31|15422.31|15540.92|15420.92|10
1645037180000|2022-02-16 18:46:20|15541.9|15421.9|15543.1|15423.1|15543.3|15423.3|15541.9|15421.9|10
1645037190000|2022-02-16 18:46:30|15543.12|15423.12|15544.29|15424.29|15544.29|15424.29|15543.12|15423.12|10
1645037200000|2022-02-16 18:46:40|15544|15424|15545.82|15425.82|15546.08|15426.08|15544|15424|10
1645037210000|2022-02-16 18:46:50|15546.1|15426.1|15547.7|15427.7|15547.89|15427.89|15546.1|15426.1|9
1645037220000|2022-02-16 18:47:00|15547.44|15427.44|15549.63|15429.63|15549.93|15429.93|15547.34|15427.34|10
1645037230000|2022-02-16 18:47:10|15549.64|15429.64|15548.12|15428.12|15549.64|15429.64|15548.12|15428.12|10
1645037240000|2022-02-16 18:47:20|15548.59|15428.59|15548.27|15428.27|15548.59|15428.59|15548.27|15428.27|9
1645037250000|2022-02-16 18:47:30|15548.7|15428.7|15549.61|15429.61|15549.61|15429.61|15548.7|15428.7|10
1645037260000|2022-02-16 18:47:40|15549.67|15429.67|15552.03|15432.03|15552.03|15432.03|15549.65|15429.65|9
1645037270000|2022-02-16 18:47:50|15551.72|15431.72|15553.62|15433.62|15554.4|15434.4|15551.72|15431.72|9
1645037280000|2022-02-16 18:48:00|15554.18|15434.18|15555.97|15435.97|15555.97|15435.97|15553.9|15433.9|10
1645037290000|2022-02-16 18:48:10|15556.38|15436.38|15555.48|15435.48|15556.38|15436.38|15555.42|15435.42|8
1645037300000|2022-02-16 18:48:20|15555.35|15435.35|15555.05|15435.05|15555.35|15435.35|15554.95|15434.95|9
1645037310000|2022-02-16 18:48:30|15555.15|15435.15|15554.51|15434.51|15555.15|15435.15|15554.35|15434.35|9
1645037320000|2022-02-16 18:48:40|15554.49|15434.49|15554.62|15434.62|15554.96|15434.96|15554.49|15434.49|10
1645037330000|2022-02-16 18:48:50|15554.21|15434.21|15555.1|15435.1|15555.18|15435.18|15553.67|15433.67|9
1645037340000|2022-02-16 18:49:00|15554.95|15434.95|15555.93|15435.93|15555.93|15435.93|15554.95|15434.95|9
1645037350000|2022-02-16 18:49:10|15556.2|15436.2|15556.33|15436.33|15556.68|15436.68|15556.09|15436.09|10
1645037360000|2022-02-16 18:49:20|15558.21|15438.21|15557.75|15437.75|15558.21|15438.21|15557.39|15437.39|9
1645037370000|2022-02-16 18:49:30|15557.6|15437.6|15557.81|15437.81|15558.33|15438.33|15557.6|15437.6|6
1645037380000|2022-02-16 18:49:40|15558.48|15438.48|15555.51|15435.51|15558.55|15438.55|15555.51|15435.51|9
1645037390000|2022-02-16 18:49:50|15555.77|15435.77|15555.21|15435.21|15555.97|15435.97|15555.21|15435.21|10
1645037400000|2022-02-16 18:50:00|15555.31|15435.31|15558.52|15438.52|15558.52|15438.52|15555.31|15435.31|10
1645037410000|2022-02-16 18:50:10|15558.76|15438.76|15563.36|15443.36|15563.36|15443.36|15558.76|15438.76|10
1645037420000|2022-02-16 18:50:20|15563.01|15443.01|15564.86|15444.86|15564.86|15444.86|15562.87|15442.87|10
1645037430000|2022-02-16 18:50:30|15565.03|15445.03|15566.66|15446.66|15566.66|15446.66|15564.96|15444.96|9
1645037440000|2022-02-16 18:50:40|15566.52|15446.52|15569.45|15449.45|15569.63|15449.63|15566.52|15446.52|10
1645037450000|2022-02-16 18:50:50|15569.77|15449.77|15569.63|15449.63|15569.77|15449.77|15569.13|15449.13|10
1645037460000|2022-02-16 18:51:00|15569.75|15449.75|15572.23|15452.23|15572.4|15452.4|15569.75|15449.75|9
1645037470000|2022-02-16 18:51:10|15572.14|15452.14|15574.56|15454.56|15575.79|15455.79|15572.14|15452.14|10
1645037480000|2022-02-16 18:51:20|15575.12|15455.12|15574.56|15454.56|15575.12|15455.12|15574.18|15454.18|10
1645037490000|2022-02-16 18:51:30|15574.26|15454.26|15572.53|15452.53|15574.26|15454.26|15572.53|15452.53|10
1645037500000|2022-02-16 18:51:40|15572.79|15452.79|15573.85|15453.85|15573.85|15453.85|15572.2|15452.2|10
1645037510000|2022-02-16 18:51:50|15573.92|15453.92|15578.23|15458.23|15578.23|15458.23|15573.92|15453.92|9
1645037520000|2022-02-16 18:52:00|15578.08|15458.08|15578.38|15458.38|15578.39|15458.39|15578.04|15458.04|10
1645037530000|2022-02-16 18:52:10|15578.31|15458.31|15579.64|15459.64|15579.66|15459.66|15578.31|15458.31|10
1645037540000|2022-02-16 18:52:20|15579.62|15459.62|15580.54|15460.54|15580.69|15460.69|15579.62|15459.62|9
1645037550000|2022-02-16 18:52:30|15580.48|15460.48|15580.2|15460.2|15580.48|15460.48|15579.7|15459.7|7
1645037560000|2022-02-16 18:52:40|15580.35|15460.35|15581.15|15461.15|15581.19|15461.19|15580.35|15460.35|8
1645037570000|2022-02-16 18:52:50|15581.1|15461.1|15581.72|15461.72|15581.72|15461.72|15581.1|15461.1|9
1645037580000|2022-02-16 18:53:00|15581.74|15461.74|15582.71|15462.71|15582.71|15462.71|15581.74|15461.74|9
1645037590000|2022-02-16 18:53:10|15582.77|15462.77|15587.59|15467.59|15587.59|15467.59|15582.77|15462.77|10
1645037600000|2022-02-16 18:53:20|15588.12|15468.12|15592.14|15472.14|15592.18|15472.18|15588.12|15468.12|10
1645037610000|2022-02-16 18:53:30|15592.12|15472.12|15593.06|15473.06|15593.29|15473.29|15591.97|15471.97|10
1645037620000|2022-02-16 18:53:40|15592.82|15472.82|15593.26|15473.26|15593.33|15473.33|15592.82|15472.82|9
1645037630000|2022-02-16 18:53:50|15593.3|15473.3|15594.52|15474.52|15594.74|15474.74|15593.3|15473.3|10
1645037640000|2022-02-16 18:54:00|15595.05|15475.05|15595.05|15475.05|15595.23|15475.23|15594.7|15474.7|10
1645037650000|2022-02-16 18:54:10|15595.64|15475.64|15596.49|15476.49|15596.75|15476.75|15595.3|15475.3|10
1645037660000|2022-02-16 18:54:20|15595.46|15475.46|15592.93|15472.93|15595.5|15475.5|15592.93|15472.93|10
1645037670000|2022-02-16 18:54:30|15591.94|15471.94|15591.28|15471.28|15592.04|15472.04|15590.84|15470.84|10
1645037680000|2022-02-16 18:54:40|15591.07|15471.07|15590.86|15470.86|15591.34|15471.34|15590.86|15470.86|9
1645037690000|2022-02-16 18:54:50|15590.64|15470.64|15589.86|15469.86|15591.08|15471.08|15589.86|15469.86|10
1645037700000|2022-02-16 18:55:00|15590.15|15470.15|15590.19|15470.19|15590.24|15470.24|15589.83|15469.83|8
1645037710000|2022-02-16 18:55:10|15590|15470|15589.32|15469.32|15590.09|15470.09|15589|15469|10
1645037720000|2022-02-16 18:55:20|15589.47|15469.47|15587.32|15467.32|15589.88|15469.88|15586.99|15466.99|10
1645037730000|2022-02-16 18:55:30|15587.78|15467.78|15588.56|15468.56|15588.56|15468.56|15587.74|15467.74|10
1645037740000|2022-02-16 18:55:40|15588.78|15468.78|15591.85|15471.85|15591.95|15471.95|15588.78|15468.78|10
1645037750000|2022-02-16 18:55:50|15591.71|15471.71|15593.27|15473.27|15593.27|15473.27|15591.71|15471.71|10
1645037760000|2022-02-16 18:56:00|15593.34|15473.34|15593.43|15473.43|15594.1|15474.1|15593.24|15473.24|10
1645037770000|2022-02-16 18:56:10|15593.21|15473.21|15594.49|15474.49|15594.49|15474.49|15593.21|15473.21|7
1645037780000|2022-02-16 18:56:20|15594.59|15474.59|15594.24|15474.24|15594.67|15474.67|15594.24|15474.24|8
1645037790000|2022-02-16 18:56:30|15594.08|15474.08|15593.54|15473.54|15594.11|15474.11|15593.54|15473.54|7
1645037800000|2022-02-16 18:56:40|15593.66|15473.66|15594.55|15474.55|15594.55|15474.55|15593.54|15473.54|10
1645037810000|2022-02-16 18:56:50|15594.64|15474.64|15595.03|15475.03|15595.33|15475.33|15594.64|15474.64|10
1645037820000|2022-02-16 18:57:00|15595.34|15475.34|15596.33|15476.33|15596.33|15476.33|15595.29|15475.29|10
1645037830000|2022-02-16 18:57:10|15596.36|15476.36|15600.72|15480.72|15600.72|15480.72|15596.16|15476.16|9
1645037840000|2022-02-16 18:57:20|15600.81|15480.81|15602.85|15482.85|15602.85|15482.85|15600.81|15480.81|10
1645037850000|2022-02-16 18:57:30|15602.58|15482.58|15608.98|15488.98|15608.98|15488.98|15602.58|15482.58|10
1645037860000|2022-02-16 18:57:40|15609.43|15489.43|15606.52|15486.52|15609.43|15489.43|15606.52|15486.52|10
1645037870000|2022-02-16 18:57:50|15606.37|15486.37|15601.46|15481.46|15606.37|15486.37|15601.46|15481.46|9
1645037880000|2022-02-16 18:58:00|15600.7|15480.7|15597.13|15477.13|15600.7|15480.7|15597.13|15477.13|9
1645037890000|2022-02-16 18:58:10|15597.02|15477.02|15594.67|15474.67|15597.3|15477.3|15594.67|15474.67|10
1645037900000|2022-02-16 18:58:20|15594.13|15474.13|15589.76|15469.76|15594.38|15474.38|15589.76|15469.76|10
1645037910000|2022-02-16 18:58:30|15589.56|15469.56|15585.81|15465.81|15589.56|15469.56|15585.75|15465.75|10
1645037920000|2022-02-16 18:58:40|15585.01|15465.01|15584.49|15464.49|15585.16|15465.16|15583.53|15463.53|10
1645037930000|2022-02-16 18:58:50|15584.36|15464.36|15586.69|15466.69|15586.69|15466.69|15584.36|15464.36|8
1645037940000|2022-02-16 18:59:00|15586.93|15466.93|15587.73|15467.73|15588.12|15468.12|15586.93|15466.93|10
1645037950000|2022-02-16 18:59:10|15587.78|15467.78|15588.18|15468.18|15588.72|15468.72|15587.7|15467.7|10
1645037960000|2022-02-16 18:59:20|15588.17|15468.17|15584.95|15464.95|15588.27|15468.27|15584.95|15464.95|10
1645037970000|2022-02-16 18:59:30|15584.93|15464.93|15585.39|15465.39|15585.96|15465.96|15584.93|15464.93|10
1645037980000|2022-02-16 18:59:40|15585.38|15465.38|15584.51|15464.51|15585.43|15465.43|15584.41|15464.41|8
1645037990000|2022-02-16 18:59:50|15583.49|15463.49|15584.7|15464.7|15585.1|15465.1|15583.49|15463.49|10
1645038000000|2022-02-16 19:00:00|15585.27|15465.27|15587.53|15467.53|15587.53|15467.53|15585.27|15465.27|9
1645038010000|2022-02-16 19:00:10|15587.8|15467.8|15591.11|15471.11|15591.37|15471.37|15587.69|15467.69|10
1645038020000|2022-02-16 19:00:20|15590.89|15470.89|15590.05|15470.05|15590.89|15470.89|15588.98|15468.98|9
1645038030000|2022-02-16 19:00:30|15590|15470|15606.4|15486.4|15606.4|15486.4|15589.8|15469.8|10
1645038040000|2022-02-16 19:00:40|15607.66|15487.66|15628.49|15508.49|15628.83|15508.83|15607.66|15487.66|10
1645038050000|2022-02-16 19:00:50|15629.19|15509.19|15653.13|15533.13|15653.13|15533.13|15629.19|15509.19|10
1645038060000|2022-02-16 19:01:00|15655.99|15535.99|15659.38|15539.38|15660.59|15540.59|15654.49|15534.49|10
1645038070000|2022-02-16 19:01:10|15659.45|15539.45|15652.1|15532.1|15659.76|15539.76|15651.38|15531.38|10
1645038080000|2022-02-16 19:01:20|15653.26|15533.26|15640.74|15520.74|15653.26|15533.26|15640.74|15520.74|10
1645038090000|2022-02-16 19:01:30|15641.67|15521.67|15627.95|15507.95|15641.67|15521.67|15627.95|15507.95|10
1645038100000|2022-02-16 19:01:40|15627.37|15507.37|15628.09|15508.09|15629.49|15509.49|15626.73|15506.73|10
1645038110000|2022-02-16 19:01:50|15626.89|15506.89|15624.07|15504.07|15626.89|15506.89|15622|15502|10
1645038120000|2022-02-16 19:02:00|15624.8|15504.8|15625.33|15505.33|15627.6|15507.6|15624.79|15504.79|10
1645038130000|2022-02-16 19:02:10|15624.37|15504.37|15607.9|15487.9|15624.67|15504.67|15607.9|15487.9|10
1645038140000|2022-02-16 19:02:20|15605.56|15485.56|15578.29|15458.29|15605.56|15485.56|15578.29|15458.29|10
1645038150000|2022-02-16 19:02:30|15574.23|15454.23|15553.65|15433.65|15574.85|15454.85|15553.65|15433.65|10
1645038160000|2022-02-16 19:02:40|15553.25|15433.25|15548.12|15428.12|15553.25|15433.25|15547.31|15427.31|10
1645038170000|2022-02-16 19:02:50|15545.59|15425.59|15549.96|15429.96|15551.03|15431.03|15545.59|15425.59|10
1645038180000|2022-02-16 19:03:00|15550.47|15430.47|15555.72|15435.72|15555.72|15435.72|15550.47|15430.47|10
1645038190000|2022-02-16 19:03:10|15559.17|15439.17|15568.41|15448.41|15568.41|15448.41|15559.07|15439.07|7
1645038200000|2022-02-16 19:03:20|15569.35|15449.35|15581.72|15461.72|15581.72|15461.72|15569.35|15449.35|11
1645038210000|2022-02-16 19:03:30|15582.49|15462.49|15583.59|15463.59|15586.53|15466.53|15581.81|15461.81|9
1645038220000|2022-02-16 19:03:40|15583.77|15463.77|15585.23|15465.23|15585.23|15465.23|15583.66|15463.66|7
1645038230000|2022-02-16 19:03:50|15585.55|15465.55|15587.27|15467.27|15587.27|15467.27|15585.14|15465.14|5
1645038530000|2022-02-16 19:08:50|15703.9|15583.9|15707.31|15587.31|15707.31|15587.31|15703.9|15583.9|10
1645038540000|2022-02-16 19:09:00|15707.58|15587.58|15712.18|15592.18|15712.89|15592.89|15707.58|15587.58|10
1645038550000|2022-02-16 19:09:10|15712.11|15592.11|15713.21|15593.21|15713.83|15593.83|15712.11|15592.11|10
1645038560000|2022-02-16 19:09:20|15712.65|15592.65|15711.13|15591.13|15712.65|15592.65|15710.17|15590.17|10
1645038570000|2022-02-16 19:09:30|15711.64|15591.64|15712.92|15592.92|15713.75|15593.75|15711.64|15591.64|10
1645038580000|2022-02-16 19:09:40|15713.04|15593.04|15712.85|15592.85|15713.55|15593.55|15712.73|15592.73|10
1645038590000|2022-02-16 19:09:50|15712.56|15592.56|15712.61|15592.61|15713.4|15593.4|15712.28|15592.28|10
1645038600000|2022-02-16 19:10:00|15712.74|15592.74|15711.26|15591.26|15713|15593|15711.26|15591.26|10
1645038610000|2022-02-16 19:10:10|15711.22|15591.22|15706.53|15586.53|15712.29|15592.29|15706.53|15586.53|10
1645038620000|2022-02-16 19:10:20|15706.31|15586.31|15701.47|15581.47|15706.31|15586.31|15701.47|15581.47|10
1645038630000|2022-02-16 19:10:30|15699.23|15579.23|15692.63|15572.63|15699.23|15579.23|15692.63|15572.63|10
1645038640000|2022-02-16 19:10:40|15692.64|15572.64|15687.5|15567.5|15692.64|15572.64|15687.5|15567.5|10
1645038650000|2022-02-16 19:10:50|15687.28|15567.28|15684.23|15564.23|15687.28|15567.28|15684.23|15564.23|10
1645038660000|2022-02-16 19:11:00|15684.58|15564.58|15681.23|15561.23|15685.08|15565.08|15681.23|15561.23|10
1645038670000|2022-02-16 19:11:10|15680.31|15560.31|15678.57|15558.57|15680.31|15560.31|15678.5|15558.5|10
1645038680000|2022-02-16 19:11:20|15678.43|15558.43|15679.6|15559.6|15679.6|15559.6|15677.79|15557.79|10
1645038690000|2022-02-16 19:11:30|15679.22|15559.22|15682.16|15562.16|15682.16|15562.16|15679.22|15559.22|10
1645038700000|2022-02-16 19:11:40|15682.15|15562.15|15684.64|15564.64|15684.64|15564.64|15682.06|15562.06|10
1645038710000|2022-02-16 19:11:50|15686.3|15566.3|15689.97|15569.97|15690.52|15570.52|15686.3|15566.3|10
1645038720000|2022-02-16 19:12:00|15691.24|15571.24|15692.84|15572.84|15692.84|15572.84|15691.24|15571.24|10
1645038730000|2022-02-16 19:12:10|15692.24|15572.24|15689.65|15569.65|15692.55|15572.55|15689.65|15569.65|10
1645038740000|2022-02-16 19:12:20|15689.58|15569.58|15686.86|15566.86|15689.58|15569.58|15686.86|15566.86|9
1645038750000|2022-02-16 19:12:30|15686.35|15566.35|15683.25|15563.25|15686.35|15566.35|15683.15|15563.15|10
1645038760000|2022-02-16 19:12:40|15683.02|15563.02|15683.96|15563.96|15684.3|15564.3|15682.69|15562.69|10
1645038770000|2022-02-16 19:12:50|15683.75|15563.75|15678.84|15558.84|15683.75|15563.75|15678.83|15558.83|10
1645038780000|2022-02-16 19:13:00|15678.55|15558.55|15676.69|15556.69|15678.55|15558.55|15676.47|15556.47|10
1645038790000|2022-02-16 19:13:10|15676.64|15556.64|15678.14|15558.14|15678.44|15558.44|15676.64|15556.64|9
1645038800000|2022-02-16 19:13:20|15678.65|15558.65|15680.77|15560.77|15681.21|15561.21|15678.65|15558.65|10
1645038810000|2022-02-16 19:13:30|15681.08|15561.08|15680.49|15560.49|15681.08|15561.08|15679.98|15559.98|10
1645038820000|2022-02-16 19:13:40|15680.66|15560.66|15683.27|15563.27|15683.27|15563.27|15680.66|15560.66|10
1645038830000|2022-02-16 19:13:50|15684.11|15564.11|15684.84|15564.84|15685.55|15565.55|15684.11|15564.11|10
1645038840000|2022-02-16 19:14:00|15684.85|15564.85|15684.42|15564.42|15685.22|15565.22|15683.75|15563.75|10
1645038850000|2022-02-16 19:14:10|15685.48|15565.48|15685.01|15565.01|15686.76|15566.76|15685.01|15565.01|10
1645038860000|2022-02-16 19:14:20|15684.36|15564.36|15684.12|15564.12|15684.45|15564.45|15683.29|15563.29|10
1645038870000|2022-02-16 19:14:30|15684.27|15564.27|15684.34|15564.34|15685.2|15565.2|15683.94|15563.94|10
1645038880000|2022-02-16 19:14:40|15684.47|15564.47|15686.54|15566.54|15686.54|15566.54|15684.41|15564.41|10
1645038890000|2022-02-16 19:14:50|15687.05|15567.05|15688.11|15568.11|15688.43|15568.43|15687.05|15567.05|10
1645038900000|2022-02-16 19:15:00|15687.85|15567.85|15689.44|15569.44|15689.44|15569.44|15687.25|15567.25|9
1645038910000|2022-02-16 19:15:10|15689.82|15569.82|15692.88|15572.88|15692.88|15572.88|15689.82|15569.82|10
1645038920000|2022-02-16 19:15:20|15692.59|15572.59|15695.34|15575.34|15695.62|15575.62|15692.29|15572.29|10
1645038930000|2022-02-16 19:15:30|15696.37|15576.37|15697.8|15577.8|15697.81|15577.81|15696.13|15576.13|10
1645038940000|2022-02-16 19:15:40|15698.25|15578.25|15700.15|15580.15|15700.39|15580.39|15698.21|15578.21|10
1645038950000|2022-02-16 19:15:50|15700.24|15580.24|15701.05|15581.05|15701.05|15581.05|15699.53|15579.53|10
1645038960000|2022-02-16 19:16:00|15701.13|15581.13|15703.51|15583.51|15703.51|15583.51|15700.55|15580.55|10
1645038970000|2022-02-16 19:16:10|15706.09|15586.09|15706.32|15586.32|15706.91|15586.91|15706.09|15586.09|10
1645038980000|2022-02-16 19:16:20|15706.42|15586.42|15707.83|15587.83|15708.12|15588.12|15706.42|15586.42|10
1645038990000|2022-02-16 19:16:30|15707.49|15587.49|15714.6|15594.6|15714.6|15594.6|15707.49|15587.49|9
1645039000000|2022-02-16 19:16:40|15714.59|15594.59|15716.16|15596.16|15718.91|15598.91|15714.39|15594.39|10
1645039010000|2022-02-16 19:16:50|15716.45|15596.45|15718.64|15598.64|15718.64|15598.64|15716.15|15596.15|10
1645039020000|2022-02-16 19:17:00|15718.63|15598.63|15721.2|15601.2|15721.57|15601.57|15718.63|15598.63|9
1645039030000|2022-02-16 19:17:10|15720.78|15600.78|15720.55|15600.55|15721.09|15601.09|15720.25|15600.25|10
1645039040000|2022-02-16 19:17:20|15720.72|15600.72|15723.18|15603.18|15723.18|15603.18|15720.59|15600.59|10
1645039050000|2022-02-16 19:17:30|15723.47|15603.47|15730.31|15610.31|15730.31|15610.31|15723.46|15603.46|10
1645039060000|2022-02-16 19:17:40|15731.45|15611.45|15735|15615|15735|15615|15731.09|15611.09|10
1645039070000|2022-02-16 19:17:50|15735.42|15615.42|15736.26|15616.26|15737.17|15617.17|15735.12|15615.12|10
1645039080000|2022-02-16 19:18:00|15736.63|15616.63|15739.65|15619.65|15740.01|15620.01|15736.63|15616.63|10
1645039090000|2022-02-16 19:18:10|15740.75|15620.75|15754.37|15634.37|15754.37|15634.37|15740.75|15620.75|10
1645039100000|2022-02-16 19:18:20|15755.52|15635.52|15757.07|15637.07|15758.17|15638.17|15755.52|15635.52|10
1645039110000|2022-02-16 19:18:30|15755.76|15635.76|15752.82|15632.82|15756.64|15636.64|15752.82|15632.82|10
1645039120000|2022-02-16 19:18:40|15750.76|15630.76|15750.97|15630.97|15751.67|15631.67|15750.36|15630.36|10
1645039130000|2022-02-16 19:18:50|15751.58|15631.58|15749.05|15629.05|15751.58|15631.58|15749.05|15629.05|10
1645039140000|2022-02-16 19:19:00|15749.18|15629.18|15749.94|15629.94|15752.02|15632.02|15749.18|15629.18|10
1645039150000|2022-02-16 19:19:10|15750.05|15630.05|15753|15633|15753|15633|15749.96|15629.96|10
1645039160000|2022-02-16 19:19:20|15753.64|15633.64|15755.7|15635.7|15755.7|15635.7|15753.28|15633.28|10
1645039170000|2022-02-16 19:19:30|15755.31|15635.31|15759.28|15639.28|15759.75|15639.75|15755.26|15635.26|10
1645039180000|2022-02-16 19:19:40|15759.22|15639.22|15764.24|15644.24|15764.67|15644.67|15759.22|15639.22|10
1645039190000|2022-02-16 19:19:50|15765.34|15645.34|15763.37|15643.37|15765.35|15645.35|15762.9|15642.9|10
1645039200000|2022-02-16 19:20:00|15762.36|15642.36|15761.22|15641.22|15762.94|15642.94|15760.94|15640.94|10
1645039210000|2022-02-16 19:20:10|15761.48|15641.48|15761.89|15641.89|15761.89|15641.89|15759.37|15639.37|10
1645039220000|2022-02-16 19:20:20|15762.71|15642.71|15760.94|15640.94|15762.71|15642.71|15760.94|15640.94|10
1645039230000|2022-02-16 19:20:30|15760.8|15640.8|15757.7|15637.7|15760.8|15640.8|15757.43|15637.43|10
1645039240000|2022-02-16 19:20:40|15758.12|15638.12|15759.42|15639.42|15759.43|15639.43|15757.59|15637.59|10
1645039250000|2022-02-16 19:20:50|15759.7|15639.7|15763.82|15643.82|15763.82|15643.82|15759.25|15639.25|10
1645039260000|2022-02-16 19:21:00|15765.1|15645.1|15766.44|15646.44|15767.74|15647.74|15765.1|15645.1|10
1645039270000|2022-02-16 19:21:10|15766.47|15646.47|15767.62|15647.62|15768.2|15648.2|15766.47|15646.47|10
1645039280000|2022-02-16 19:21:20|15767.74|15647.74|15768.3|15648.3|15768.59|15648.59|15767.67|15647.67|10
1645039290000|2022-02-16 19:21:30|15768.17|15648.17|15768.83|15648.83|15768.83|15648.83|15767.93|15647.93|8
1645039300000|2022-02-16 19:21:40|15769.12|15649.12|15778.23|15658.23|15778.23|15658.23|15769.12|15649.12|10
1645039310000|2022-02-16 19:21:50|15778.89|15658.89|15784.52|15664.52|15784.52|15664.52|15778.89|15658.89|10
1645039320000|2022-02-16 19:22:00|15784.41|15664.41|15788.45|15668.45|15788.47|15668.47|15784.41|15664.41|10
1645039330000|2022-02-16 19:22:10|15788.28|15668.28|15791.87|15671.87|15791.87|15671.87|15787.97|15667.97|10
1645039340000|2022-02-16 19:22:20|15793.69|15673.69|15794.64|15674.64|15794.64|15674.64|15793.19|15673.19|10
1645039350000|2022-02-16 19:22:30|15794.45|15674.45|15802|15682|15802|15682|15794.45|15674.45|10
1645039360000|2022-02-16 19:22:40|15803.39|15683.39|15808.32|15688.32|15808.32|15688.32|15803.23|15683.23|10
1645039370000|2022-02-16 19:22:50|15807.38|15687.38|15807.38|15687.38|15808.37|15688.37|15807.15|15687.15|10
1645039380000|2022-02-16 19:23:00|15807.1|15687.1|15806.63|15686.63|15807.1|15687.1|15804.83|15684.83|10
1645039390000|2022-02-16 19:23:10|15806.67|15686.67|15811.2|15691.2|15811.2|15691.2|15806.67|15686.67|10
1645039400000|2022-02-16 19:23:20|15811.79|15691.79|15816.27|15696.27|15816.27|15696.27|15811.79|15691.79|10
1645039410000|2022-02-16 19:23:30|15816.63|15696.63|15820.05|15700.05|15820.05|15700.05|15815.73|15695.73|10
1645039420000|2022-02-16 19:23:40|15820.67|15700.67|15821.86|15701.86|15821.86|15701.86|15819.17|15699.17|10
1645039430000|2022-02-16 19:23:50|15822.42|15702.42|15822.7|15702.7|15823.3|15703.3|15822.32|15702.32|9
1645039440000|2022-02-16 19:24:00|15822.54|15702.54|15823.64|15703.64|15823.83|15703.83|15822.33|15702.33|10
1645039450000|2022-02-16 19:24:10|15824.12|15704.12|15824.85|15704.85|15824.85|15704.85|15823.45|15703.45|9
1645039460000|2022-02-16 19:24:20|15825.02|15705.02|15831.33|15711.33|15831.33|15711.33|15824.92|15704.92|10
1645039470000|2022-02-16 19:24:30|15832.17|15712.17|15834.97|15714.97|15834.97|15714.97|15831.38|15711.38|10
1645039480000|2022-02-16 19:24:40|15836.19|15716.19|15832.51|15712.51|15839.96|15719.96|15832.51|15712.51|10
1645039490000|2022-02-16 19:24:50|15831.83|15711.83|15827.46|15707.46|15831.83|15711.83|15826.94|15706.94|10
1645039500000|2022-02-16 19:25:00|15827.28|15707.28|15829.05|15709.05|15829.27|15709.27|15827.28|15707.28|10
1645039510000|2022-02-16 19:25:10|15828.52|15708.52|15831.2|15711.2|15831.2|15711.2|15828.52|15708.52|10
1645039520000|2022-02-16 19:25:20|15831.47|15711.47|15836.4|15716.4|15836.4|15716.4|15831.47|15711.47|10
1645039530000|2022-02-16 19:25:30|15836.98|15716.98|15840.12|15720.12|15840.12|15720.12|15836.97|15716.97|10
1645039540000|2022-02-16 19:25:40|15841|15721|15845.02|15725.02|15845.02|15725.02|15841|15721|10
1645039550000|2022-02-16 19:25:50|15846.34|15726.34|15847.27|15727.27|15848.2|15728.2|15845.95|15725.95|10
1645039560000|2022-02-16 19:26:00|15847.91|15727.91|15850.54|15730.54|15850.54|15730.54|15846.33|15726.33|10
1645039570000|2022-02-16 19:26:10|15851.77|15731.77|15859.22|15739.22|15859.22|15739.22|15851.77|15731.77|10
1645039580000|2022-02-16 19:26:20|15859.46|15739.46|15861.39|15741.39|15861.39|15741.39|15859.46|15739.46|10
1645039590000|2022-02-16 19:26:30|15862.43|15742.43|15863.13|15743.13|15863.6|15743.6|15861.27|15741.27|10
1645039600000|2022-02-16 19:26:40|15862.74|15742.74|15865.01|15745.01|15865.01|15745.01|15862.74|15742.74|10
1645039610000|2022-02-16 19:26:50|15864.82|15744.82|15865.22|15745.22|15865.52|15745.52|15864.82|15744.82|10
1645039620000|2022-02-16 19:27:00|15865.68|15745.68|15865.51|15745.51|15865.97|15745.97|15865.25|15745.25|10
1645039630000|2022-02-16 19:27:10|15864.97|15744.97|15863.62|15743.62|15864.97|15744.97|15863.23|15743.23|10
1645039640000|2022-02-16 19:27:20|15862.96|15742.96|15860.1|15740.1|15862.96|15742.96|15860.1|15740.1|9
1645039650000|2022-02-16 19:27:30|15859.67|15739.67|15858.5|15738.5|15859.67|15739.67|15858.18|15738.18|10
1645039660000|2022-02-16 19:27:40|15858.36|15738.36|15858.44|15738.44|15858.93|15738.93|15857.93|15737.93|10
1645039670000|2022-02-16 19:27:50|15858.32|15738.32|15857.77|15737.77|15858.32|15738.32|15857.09|15737.09|10
1645039680000|2022-02-16 19:28:00|15857.99|15737.99|15859.51|15739.51|15859.51|15739.51|15857.83|15737.83|9
1645039690000|2022-02-16 19:28:10|15859.67|15739.67|15860.12|15740.12|15860.17|15740.17|15859.43|15739.43|10
1645039700000|2022-02-16 19:28:20|15860.3|15740.3|15859.48|15739.48|15860.36|15740.36|15858.56|15738.56|10
1645039710000|2022-02-16 19:28:30|15858.99|15738.99|15857.33|15737.33|15858.99|15738.99|15857.33|15737.33|9
1645039720000|2022-02-16 19:28:40|15857.63|15737.63|15858.27|15738.27|15858.27|15738.27|15857.14|15737.14|10
1645039730000|2022-02-16 19:28:50|15859.7|15739.7|15860.42|15740.42|15862.34|15742.34|15859.7|15739.7|10
1645039740000|2022-02-16 19:29:00|15860.61|15740.61|15864.6|15744.6|15865.32|15745.32|15860.61|15740.61|10
1645039750000|2022-02-16 19:29:10|15865.11|15745.11|15862.33|15742.33|15865.11|15745.11|15862.16|15742.16|10
1645039760000|2022-02-16 19:29:20|15861.3|15741.3|15864.97|15744.97|15864.97|15744.97|15861.3|15741.3|10
1645039770000|2022-02-16 19:29:30|15865.15|15745.15|15872.64|15752.64|15872.64|15752.64|15865.15|15745.15|10
1645039780000|2022-02-16 19:29:40|15872.53|15752.53|15875.59|15755.59|15875.59|15755.59|15872.46|15752.46|10
1645039790000|2022-02-16 19:29:50|15876.33|15756.33|15879.34|15759.34|15881.31|15761.31|15876.33|15756.33|10
1645039800000|2022-02-16 19:30:00|15878.89|15758.89|15876.27|15756.27|15878.89|15758.89|15875.77|15755.77|10
1645039810000|2022-02-16 19:30:10|15876.96|15756.96|15885.88|15765.88|15885.88|15765.88|15876.96|15756.96|10
1645039820000|2022-02-16 19:30:20|15886.93|15766.93|15893.06|15773.06|15893.06|15773.06|15886.93|15766.93|10
1645039830000|2022-02-16 19:30:30|15893.35|15773.35|15901.52|15781.52|15901.52|15781.52|15893.12|15773.12|10
1645039840000|2022-02-16 19:30:40|15901.87|15781.87|15900.81|15780.81|15901.87|15781.87|15900.38|15780.38|10
1645039850000|2022-02-16 19:30:50|15901.01|15781.01|15893.16|15773.16|15901.01|15781.01|15893.16|15773.16|10
1645039860000|2022-02-16 19:31:00|15892.44|15772.44|15883.35|15763.35|15892.44|15772.44|15883.35|15763.35|10
1645039870000|2022-02-16 19:31:10|15883.59|15763.59|15880.15|15760.15|15883.59|15763.59|15880.15|15760.15|10
1645039880000|2022-02-16 19:31:20|15880.04|15760.04|15882.16|15762.16|15882.34|15762.34|15880.04|15760.04|10
1645039890000|2022-02-16 19:31:30|15882.07|15762.07|15888.81|15768.81|15888.81|15768.81|15882.07|15762.07|10
1645039900000|2022-02-16 19:31:40|15889.74|15769.74|15892.93|15772.93|15893.04|15773.04|15889.74|15769.74|10
1645039910000|2022-02-16 19:31:50|15893.27|15773.27|15892.55|15772.55|15893.27|15773.27|15892.2|15772.2|10
1645039920000|2022-02-16 19:32:00|15892.92|15772.92|15893.2|15773.2|15893.85|15773.85|15892.5|15772.5|10
1645039930000|2022-02-16 19:32:10|15892.52|15772.52|15892.78|15772.78|15893.16|15773.16|15892.15|15772.15|10
1645039940000|2022-02-16 19:32:20|15892.66|15772.66|15894.47|15774.47|15894.47|15774.47|15892.01|15772.01|10
1645039950000|2022-02-16 19:32:30|15895.06|15775.06|15897.51|15777.51|15897.51|15777.51|15894.88|15774.88|9
1645039960000|2022-02-16 19:32:40|15897.83|15777.83|15898.94|15778.94|15898.94|15778.94|15897.25|15777.25|10
1645039970000|2022-02-16 19:32:50|15899.43|15779.43|15905.47|15785.47|15905.47|15785.47|15899.43|15779.43|10
1645039980000|2022-02-16 19:33:00|15905.25|15785.25|15903.31|15783.31|15905.25|15785.25|15902.02|15782.02|10
1645039990000|2022-02-16 19:33:10|15903.22|15783.22|15902.57|15782.57|15903.95|15783.95|15902.57|15782.57|10
1645040000000|2022-02-16 19:33:20|15902.48|15782.48|15897.13|15777.13|15902.48|15782.48|15897.13|15777.13|10
1645040010000|2022-02-16 19:33:30|15897.07|15777.07|15891.34|15771.34|15897.28|15777.28|15891.28|15771.28|10
1645040020000|2022-02-16 19:33:40|15890.46|15770.46|15886.57|15766.57|15890.46|15770.46|15886.57|15766.57|10
1645040030000|2022-02-16 19:33:50|15885.81|15765.81|15882.75|15762.75|15885.81|15765.81|15881.31|15761.31|10
1645040040000|2022-02-16 19:34:00|15882.29|15762.29|15886.95|15766.95|15886.95|15766.95|15881.82|15761.82|10
1645040050000|2022-02-16 19:34:10|15887.48|15767.48|15889.53|15769.53|15889.9|15769.9|15887.48|15767.48|10
1645040060000|2022-02-16 19:34:20|15887.53|15767.53|15886.77|15766.77|15887.53|15767.53|15886.03|15766.03|10
1645040070000|2022-02-16 19:34:30|15887.32|15767.32|15885.39|15765.39|15887.32|15767.32|15885.05|15765.05|10
1645040080000|2022-02-16 19:34:40|15884.55|15764.55|15875.9|15755.9|15884.55|15764.55|15875.9|15755.9|10
1645040090000|2022-02-16 19:34:50|15875.7|15755.7|15873.29|15753.29|15875.7|15755.7|15873.19|15753.19|10
1645040100000|2022-02-16 19:35:00|15872.54|15752.54|15874.73|15754.73|15875.23|15755.23|15872.54|15752.54|10
1645040110000|2022-02-16 19:35:10|15874.85|15754.85|15877.75|15757.75|15878.35|15758.35|15873.9|15753.9|9
1645040120000|2022-02-16 19:35:20|15877.82|15757.82|15877.15|15757.15|15877.82|15757.82|15876.51|15756.51|10
1645040130000|2022-02-16 19:35:30|15877.4|15757.4|15883.39|15763.39|15883.39|15763.39|15877.4|15757.4|10
1645040140000|2022-02-16 19:35:40|15883.68|15763.68|15886.96|15766.96|15886.96|15766.96|15883.55|15763.55|10
1645040150000|2022-02-16 19:35:50|15886.76|15766.76|15885.21|15765.21|15887.08|15767.08|15885.21|15765.21|10
1645040160000|2022-02-16 19:36:00|15884.71|15764.71|15881.89|15761.89|15884.71|15764.71|15881.89|15761.89|10
1645040170000|2022-02-16 19:36:10|15881.87|15761.87|15882.46|15762.46|15882.93|15762.93|15881.79|15761.79|10
1645040180000|2022-02-16 19:36:20|15882.73|15762.73|15884.48|15764.48|15884.62|15764.62|15882.73|15762.73|10
1645040190000|2022-02-16 19:36:30|15884.68|15764.68|15885.06|15765.06|15885.48|15765.48|15884.51|15764.51|10
1645040200000|2022-02-16 19:36:40|15885.25|15765.25|15883.38|15763.38|15885.25|15765.25|15883.1|15763.1|10
1645040210000|2022-02-16 19:36:50|15883.29|15763.29|15879.39|15759.39|15883.29|15763.29|15879.39|15759.39|10
1645040220000|2022-02-16 19:37:00|15879.21|15759.21|15875.06|15755.06|15879.21|15759.21|15875.06|15755.06|10
1645040230000|2022-02-16 19:37:10|15870.72|15750.72|15866.59|15746.59|15870.72|15750.72|15866.59|15746.59|10
1645040240000|2022-02-16 19:37:20|15864.7|15744.7|15860.04|15740.04|15864.7|15744.7|15860.04|15740.04|10
1645040250000|2022-02-16 19:37:30|15858.3|15738.3|15852.67|15732.67|15858.3|15738.3|15852.67|15732.67|10
1645040260000|2022-02-16 19:37:40|15852.18|15732.18|15843.95|15723.95|15852.18|15732.18|15843.95|15723.95|10
1645040270000|2022-02-16 19:37:50|15843.51|15723.51|15837.8|15717.8|15843.51|15723.51|15837.18|15717.18|10
1645040280000|2022-02-16 19:38:00|15838.15|15718.15|15838.18|15718.18|15839.82|15719.82|15838.15|15718.15|10
1645040290000|2022-02-16 19:38:10|15837.99|15717.99|15837.68|15717.68|15838.05|15718.05|15835.58|15715.58|10
1645040300000|2022-02-16 19:38:20|15837.96|15717.96|15838.43|15718.43|15839.37|15719.37|15837.86|15717.86|10
1645040310000|2022-02-16 19:38:30|15838.67|15718.67|15838.99|15718.99|15839.76|15719.76|15838.15|15718.15|10
1645040320000|2022-02-16 19:38:40|15839.02|15719.02|15841.58|15721.58|15841.58|15721.58|15838.73|15718.73|10
1645040330000|2022-02-16 19:38:50|15841.63|15721.63|15843.63|15723.63|15843.81|15723.81|15841.63|15721.63|10
1645040340000|2022-02-16 19:39:00|15843.54|15723.54|15843.57|15723.57|15843.94|15723.94|15843.25|15723.25|10
1645040350000|2022-02-16 19:39:10|15843.46|15723.46|15845.27|15725.27|15845.27|15725.27|15843.22|15723.22|10
1645040360000|2022-02-16 19:39:20|15846.39|15726.39|15846.71|15726.71|15847.25|15727.25|15846.39|15726.39|10
1645040370000|2022-02-16 19:39:30|15846.57|15726.57|15848.45|15728.45|15849.46|15729.46|15846.57|15726.57|10
1645040380000|2022-02-16 19:39:40|15849.55|15729.55|15852.02|15732.02|15852.02|15732.02|15849.55|15729.55|10
1645040390000|2022-02-16 19:39:50|15851.92|15731.92|15853.7|15733.7|15854.09|15734.09|15851.92|15731.92|10
1645040400000|2022-02-16 19:40:00|15854.02|15734.02|15852.48|15732.48|15855.21|15735.21|15852.17|15732.17|10
1645040410000|2022-02-16 19:40:10|15852.46|15732.46|15851.5|15731.5|15853|15733|15851.5|15731.5|10
1645040420000|2022-02-16 19:40:20|15851.75|15731.75|15849.89|15729.89|15852.03|15732.03|15849.68|15729.68|9
1645040430000|2022-02-16 19:40:30|15849.73|15729.73|15851.7|15731.7|15851.7|15731.7|15849.45|15729.45|10
1645040440000|2022-02-16 19:40:40|15851.66|15731.66|15853.7|15733.7|15853.7|15733.7|15851.01|15731.01|10
1645040450000|2022-02-16 19:40:50|15854.23|15734.23|15853.87|15733.87|15854.24|15734.24|15853.77|15733.77|9
1645040460000|2022-02-16 19:41:00|15853.52|15733.52|15853.97|15733.97|15854.27|15734.27|15853.45|15733.45|10
1645040470000|2022-02-16 19:41:10|15853.95|15733.95|15852.36|15732.36|15854|15734|15852.2|15732.2|10
1645040480000|2022-02-16 19:41:20|15852.12|15732.12|15853.82|15733.82|15854.16|15734.16|15851.57|15731.57|10
1645040490000|2022-02-16 19:41:30|15854.11|15734.11|15853.02|15733.02|15854.22|15734.22|15853.02|15733.02|9
1645040500000|2022-02-16 19:41:40|15853.41|15733.41|15849.94|15729.94|15853.52|15733.52|15849.83|15729.83|10
1645040510000|2022-02-16 19:41:50|15849.46|15729.46|15845.61|15725.61|15849.46|15729.46|15845.61|15725.61|10
1645040520000|2022-02-16 19:42:00|15844.92|15724.92|15842.88|15722.88|15844.92|15724.92|15842.11|15722.11|10
1645040530000|2022-02-16 19:42:10|15842.42|15722.42|15839.21|15719.21|15842.42|15722.42|15839.21|15719.21|10
1645040540000|2022-02-16 19:42:20|15838.71|15718.71|15839.55|15719.55|15840.24|15720.24|15838.71|15718.71|9
1645040550000|2022-02-16 19:42:30|15839.14|15719.14|15839.72|15719.72|15839.72|15719.72|15838.98|15718.98|10
1645040560000|2022-02-16 19:42:40|15840.32|15720.32|15841.14|15721.14|15841.62|15721.62|15839.42|15719.42|10
1645040570000|2022-02-16 19:42:50|15840.88|15720.88|15840.67|15720.67|15841.54|15721.54|15840.41|15720.41|10
1645040580000|2022-02-16 19:43:00|15840.83|15720.83|15841.77|15721.77|15841.77|15721.77|15840.55|15720.55|10
1645040590000|2022-02-16 19:43:10|15842.01|15722.01|15842.33|15722.33|15843.25|15723.25|15842.01|15722.01|10
1645040600000|2022-02-16 19:43:20|15842.1|15722.1|15840.08|15720.08|15842.1|15722.1|15840.08|15720.08|10
1645040610000|2022-02-16 19:43:30|15840.58|15720.58|15838.91|15718.91|15840.85|15720.85|15838.91|15718.91|10
1645040620000|2022-02-16 19:43:40|15838.97|15718.97|15839.23|15719.23|15839.59|15719.59|15838.72|15718.72|10
1645040630000|2022-02-16 19:43:50|15838.88|15718.88|15840.87|15720.87|15840.87|15720.87|15838.88|15718.88|10
1645040640000|2022-02-16 19:44:00|15840.62|15720.62|15838.28|15718.28|15840.62|15720.62|15838.28|15718.28|10
1645040650000|2022-02-16 19:44:10|15837.78|15717.78|15836.56|15716.56|15838.09|15718.09|15836.28|15716.28|10
1645040660000|2022-02-16 19:44:20|15836.14|15716.14|15833.13|15713.13|15836.14|15716.14|15832.26|15712.26|10
1645040670000|2022-02-16 19:44:30|15833.19|15713.19|15832.76|15712.76|15834|15714|15832.76|15712.76|10
1645040680000|2022-02-16 19:44:40|15832.68|15712.68|15831.99|15711.99|15833.09|15713.09|15831.99|15711.99|10
1645040690000|2022-02-16 19:44:50|15832.76|15712.76|15827.74|15707.74|15832.83|15712.83|15827.74|15707.74|9
1645040700000|2022-02-16 19:45:00|15828.09|15708.09|15821.45|15701.45|15828.09|15708.09|15821.45|15701.45|9
1645040710000|2022-02-16 19:45:10|15821|15701|15821.53|15701.53|15824.06|15704.06|15821|15701|10
1645040720000|2022-02-16 19:45:20|15820.26|15700.26|15819.32|15699.32|15820.26|15700.26|15819.12|15699.12|10
1645040730000|2022-02-16 19:45:30|15818.8|15698.8|15816.05|15696.05|15818.8|15698.8|15816.05|15696.05|10
1645040740000|2022-02-16 19:45:40|15815.98|15695.98|15819.12|15699.12|15819.12|15699.12|15815.98|15695.98|10
1645040750000|2022-02-16 19:45:50|15820.15|15700.15|15823.57|15703.57|15823.57|15703.57|15820.15|15700.15|10
1645040760000|2022-02-16 19:46:00|15824.3|15704.3|15830.78|15710.78|15830.78|15710.78|15824.3|15704.3|10
1645040770000|2022-02-16 19:46:10|15830.63|15710.63|15835.73|15715.73|15835.73|15715.73|15830.63|15710.63|9
1645040780000|2022-02-16 19:46:20|15835.96|15715.96|15839.72|15719.72|15839.72|15719.72|15835.96|15715.96|9
1645040790000|2022-02-16 19:46:30|15840.36|15720.36|15843.19|15723.19|15843.39|15723.39|15840.36|15720.36|10
1645040800000|2022-02-16 19:46:40|15843.87|15723.87|15845.02|15725.02|15845.02|15725.02|15843.87|15723.87|10
1645040810000|2022-02-16 19:46:50|15845.09|15725.09|15848.13|15728.13|15848.13|15728.13|15845.09|15725.09|10
1645040820000|2022-02-16 19:47:00|15848.24|15728.24|15848.61|15728.61|15848.81|15728.81|15847.87|15727.87|10
1645040830000|2022-02-16 19:47:10|15848.97|15728.97|15852.37|15732.37|15852.37|15732.37|15848.83|15728.83|10
1645040840000|2022-02-16 19:47:20|15852.64|15732.64|15852.05|15732.05|15853.32|15733.32|15852.05|15732.05|10
1645040850000|2022-02-16 19:47:30|15851.74|15731.74|15849.81|15729.81|15851.75|15731.75|15849.81|15729.81|10
1645040860000|2022-02-16 19:47:40|15850.02|15730.02|15846.43|15726.43|15850.16|15730.16|15846.43|15726.43|9
1645040870000|2022-02-16 19:47:50|15846.56|15726.56|15841.81|15721.81|15846.56|15726.56|15841.06|15721.06|10
1645040880000|2022-02-16 19:48:00|15842.22|15722.22|15841.43|15721.43|15842.96|15722.96|15841.43|15721.43|10
1645040890000|2022-02-16 19:48:10|15841.09|15721.09|15838.72|15718.72|15841.09|15721.09|15838.72|15718.72|10
1645040900000|2022-02-16 19:48:20|15839.35|15719.35|15835.51|15715.51|15839.35|15719.35|15835.51|15715.51|10
1645040910000|2022-02-16 19:48:30|15834.32|15714.32|15826.67|15706.67|15834.32|15714.32|15826.67|15706.67|10
1645040920000|2022-02-16 19:48:40|15826.12|15706.12|15823.46|15703.46|15826.12|15706.12|15822.63|15702.63|10
1645040930000|2022-02-16 19:48:50|15823.37|15703.37|15827.97|15707.97|15827.97|15707.97|15823.37|15703.37|10
1645040940000|2022-02-16 19:49:00|15828.75|15708.75|15827.77|15707.77|15829.12|15709.12|15827.77|15707.77|10
1645040950000|2022-02-16 19:49:10|15827.59|15707.59|15828.81|15708.81|15829.1|15709.1|15827.58|15707.58|9
1645040960000|2022-02-16 19:49:20|15829.25|15709.25|15828.75|15708.75|15829.88|15709.88|15828.75|15708.75|10
1645040970000|2022-02-16 19:49:30|15828.93|15708.93|15828.95|15708.95|15829.04|15709.04|15828.68|15708.68|10
1645040980000|2022-02-16 19:49:40|15829.24|15709.24|15829.2|15709.2|15829.66|15709.66|15829.2|15709.2|10
1645040990000|2022-02-16 19:49:50|15829.36|15709.36|15831.05|15711.05|15831.06|15711.06|15829.36|15709.36|9
1645041000000|2022-02-16 19:50:00|15831.36|15711.36|15831.03|15711.03|15832.2|15712.2|15831.03|15711.03|10
1645041010000|2022-02-16 19:50:10|15831.13|15711.13|15831.51|15711.51|15831.51|15711.51|15830.01|15710.01|9
1645041020000|2022-02-16 19:50:20|15831.96|15711.96|15833.38|15713.38|15833.7|15713.7|15831.96|15711.96|10
1645041030000|2022-02-16 19:50:30|15834.1|15714.1|15832.47|15712.47|15834.1|15714.1|15832.4|15712.4|10
1645041040000|2022-02-16 19:50:40|15832.45|15712.45|15831.49|15711.49|15832.45|15712.45|15831.27|15711.27|9
1645041050000|2022-02-16 19:50:50|15831.46|15711.46|15831.64|15711.64|15831.69|15711.69|15831.45|15711.45|8
1645041060000|2022-02-16 19:51:00|15831.7|15711.7|15835.27|15715.27|15835.27|15715.27|15831.7|15711.7|10
1645041070000|2022-02-16 19:51:10|15835.7|15715.7|15840.06|15720.06|15840.06|15720.06|15835.7|15715.7|10
1645041080000|2022-02-16 19:51:20|15841.05|15721.05|15840.88|15720.88|15841.61|15721.61|15840.88|15720.88|9
1645041090000|2022-02-16 19:51:30|15840.96|15720.96|15844.25|15724.25|15844.25|15724.25|15840.96|15720.96|10
1645041100000|2022-02-16 19:51:40|15844.43|15724.43|15845.57|15725.57|15845.57|15725.57|15844.43|15724.43|10
1645041110000|2022-02-16 19:51:50|15845.95|15725.95|15847.58|15727.58|15847.58|15727.58|15845.93|15725.93|10
1645041120000|2022-02-16 19:52:00|15847.38|15727.38|15848.06|15728.06|15848.37|15728.37|15845.81|15725.81|10
1645041130000|2022-02-16 19:52:10|15848.3|15728.3|15850.29|15730.29|15850.29|15730.29|15848.3|15728.3|10
1645041140000|2022-02-16 19:52:20|15851.3|15731.3|15849.45|15729.45|15851.61|15731.61|15849.45|15729.45|10
1645041150000|2022-02-16 19:52:30|15848.97|15728.97|15849.78|15729.78|15849.78|15729.78|15848|15728|8
1645041160000|2022-02-16 19:52:40|15849.88|15729.88|15851.7|15731.7|15851.7|15731.7|15849.88|15729.88|10
1645041170000|2022-02-16 19:52:50|15851.97|15731.97|15851.74|15731.74|15852.13|15732.13|15851.49|15731.49|9
1645041180000|2022-02-16 19:53:00|15851.54|15731.54|15851.64|15731.64|15851.76|15731.76|15850.77|15730.77|9
1645041190000|2022-02-16 19:53:10|15852.53|15732.53|15856.1|15736.1|15856.1|15736.1|15852.53|15732.53|10
1645041200000|2022-02-16 19:53:20|15856.96|15736.96|15862.14|15742.14|15862.2|15742.2|15856.96|15736.96|10
1645041210000|2022-02-16 19:53:30|15862.39|15742.39|15863.37|15743.37|15863.59|15743.59|15862.15|15742.15|10
1645041220000|2022-02-16 19:53:40|15862.62|15742.62|15861.52|15741.52|15862.62|15742.62|15861.52|15741.52|10
1645041230000|2022-02-16 19:53:50|15861.49|15741.49|15860.84|15740.84|15862.91|15742.91|15860.84|15740.84|10
1645041240000|2022-02-16 19:54:00|15860.6|15740.6|15858.01|15738.01|15860.6|15740.6|15858.01|15738.01|10
1645041250000|2022-02-16 19:54:10|15858.83|15738.83|15855.83|15735.83|15859.28|15739.28|15855.83|15735.83|10
1645041260000|2022-02-16 19:54:20|15855.85|15735.85|15852.82|15732.82|15855.85|15735.85|15852.82|15732.82|10
1645041270000|2022-02-16 19:54:30|15851.83|15731.83|15849.87|15729.87|15851.83|15731.83|15849.87|15729.87|10
1645041280000|2022-02-16 19:54:40|15849.96|15729.96|15853.08|15733.08|15853.08|15733.08|15849.67|15729.67|9
1645041290000|2022-02-16 19:54:50|15852.99|15732.99|15854.43|15734.43|15854.49|15734.49|15852.99|15732.99|10
1645041300000|2022-02-16 19:55:00|15853.87|15733.87|15858.63|15738.63|15858.63|15738.63|15853.81|15733.81|10
1645041310000|2022-02-16 19:55:10|15858.64|15738.64|15857.86|15737.86|15859.35|15739.35|15857.76|15737.76|10
1645041320000|2022-02-16 19:55:20|15858.32|15738.32|15858.17|15738.17|15858.32|15738.32|15856.41|15736.41|10
1645041330000|2022-02-16 19:55:30|15858.43|15738.43|15858.46|15738.46|15859.33|15739.33|15858.43|15738.43|10
1645041340000|2022-02-16 19:55:40|15858.04|15738.04|15858.3|15738.3|15859.28|15739.28|15858.04|15738.04|10
1645041350000|2022-02-16 19:55:50|15858.21|15738.21|15857.19|15737.19|15858.21|15738.21|15857.19|15737.19|10
1645041360000|2022-02-16 19:56:00|15857.02|15737.02|15860.15|15740.15|15860.15|15740.15|15857.02|15737.02|10
1645041370000|2022-02-16 19:56:10|15859.96|15739.96|15858.09|15738.09|15860.23|15740.23|15858.06|15738.06|10
1645041380000|2022-02-16 19:56:20|15857.54|15737.54|15860.5|15740.5|15861.06|15741.06|15857.54|15737.54|10
1645041390000|2022-02-16 19:56:30|15860.96|15740.96|15855.77|15735.77|15860.96|15740.96|15855.77|15735.77|10
1645041400000|2022-02-16 19:56:40|15853.95|15733.95|15851.48|15731.48|15853.95|15733.95|15851.46|15731.46|10
1645041410000|2022-02-16 19:56:50|15851.49|15731.49|15854.89|15734.89|15854.89|15734.89|15851.49|15731.49|10
1645041420000|2022-02-16 19:57:00|15855.48|15735.48|15858.3|15738.3|15858.3|15738.3|15855.48|15735.48|10
1645041430000|2022-02-16 19:57:10|15858.62|15738.62|15859.03|15739.03|15860.16|15740.16|15858.62|15738.62|10
1645041440000|2022-02-16 19:57:20|15858.68|15738.68|15858.96|15738.96|15859.1|15739.1|15857.95|15737.95|10
1645041450000|2022-02-16 19:57:30|15858.7|15738.7|15860.9|15740.9|15860.9|15740.9|15858.7|15738.7|10
1645041460000|2022-02-16 19:57:40|15860.98|15740.98|15865.27|15745.27|15865.68|15745.68|15860.98|15740.98|10
1645041470000|2022-02-16 19:57:50|15865.25|15745.25|15862.58|15742.58|15865.25|15745.25|15862.58|15742.58|10
1645041480000|2022-02-16 19:58:00|15862.79|15742.79|15862.49|15742.49|15862.79|15742.79|15861.61|15741.61|10
1645041490000|2022-02-16 19:58:10|15862.68|15742.68|15863.66|15743.66|15864.26|15744.26|15862.68|15742.68|10
1645041500000|2022-02-16 19:58:20|15863.54|15743.54|15862.43|15742.43|15863.68|15743.68|15862.43|15742.43|10
1645041510000|2022-02-16 19:58:30|15862.02|15742.02|15861|15741|15862.25|15742.25|15861|15741|9
1645041520000|2022-02-16 19:58:40|15861.79|15741.79|15860.06|15740.06|15861.79|15741.79|15859.94|15739.94|10
1645041530000|2022-02-16 19:58:50|15860.25|15740.25|15860.7|15740.7|15860.78|15740.78|15859.72|15739.72|10
1645041540000|2022-02-16 19:59:00|15860.69|15740.69|15864.79|15744.79|15864.79|15744.79|15860.69|15740.69|9
1645041550000|2022-02-16 19:59:10|15865.18|15745.18|15860.02|15740.02|15865.18|15745.18|15860.02|15740.02|10
1645041560000|2022-02-16 19:59:20|15860.27|15740.27|15859.71|15739.71|15860.27|15740.27|15858.72|15738.72|10
1645041570000|2022-02-16 19:59:30|15860.39|15740.39|15861.28|15741.28|15861.48|15741.48|15860.33|15740.33|9
1645041580000|2022-02-16 19:59:40|15861.37|15741.37|15863.47|15743.47|15863.47|15743.47|15861.36|15741.36|9
1645041590000|2022-02-16 19:59:50|15864.37|15744.37|15866.6|15746.6|15866.71|15746.71|15864.25|15744.25|10
1645041600000|2022-02-16 20:00:00|15866.5|15746.5|15870.91|15750.91|15870.91|15750.91|15866.42|15746.42|10
1645041610000|2022-02-16 20:00:10|15870.54|15750.54|15875.17|15755.17|15875.84|15755.84|15870.54|15750.54|10
1645041620000|2022-02-16 20:00:20|15874.94|15754.94|15875.71|15755.71|15875.71|15755.71|15874.48|15754.48|10
1645041630000|2022-02-16 20:00:30|15875.87|15755.87|15878.77|15758.77|15878.77|15758.77|15875.87|15755.87|10
1645041640000|2022-02-16 20:00:40|15879.6|15759.6|15877.77|15757.77|15880.34|15760.34|15877.77|15757.77|10
1645041650000|2022-02-16 20:00:50|15877.46|15757.46|15874.13|15754.13|15877.46|15757.46|15874.13|15754.13|10
1645041660000|2022-02-16 20:01:00|15873.55|15753.55|15869.15|15749.15|15873.55|15753.55|15869.15|15749.15|10
1645041670000|2022-02-16 20:01:10|15868.38|15748.38|15867.74|15747.74|15868.61|15748.61|15867.56|15747.56|10
1645041680000|2022-02-16 20:01:20|15867.09|15747.09|15869.95|15749.95|15869.95|15749.95|15866.94|15746.94|10
1645041690000|2022-02-16 20:01:30|15869.86|15749.86|15871.65|15751.65|15872.23|15752.23|15869.86|15749.86|10
1645041700000|2022-02-16 20:01:40|15871.21|15751.21|15870.86|15750.86|15871.51|15751.51|15870.75|15750.75|10
1645041710000|2022-02-16 20:01:50|15870.01|15750.01|15863.15|15743.15|15870.01|15750.01|15863.15|15743.15|10
1645041720000|2022-02-16 20:02:00|15863.28|15743.28|15863.27|15743.27|15864.33|15744.33|15863.07|15743.07|10
1645041730000|2022-02-16 20:02:10|15862.87|15742.87|15861.48|15741.48|15863.32|15743.32|15861.45|15741.45|10
1645041740000|2022-02-16 20:02:20|15861.09|15741.09|15862.43|15742.43|15862.7|15742.7|15861.09|15741.09|10
1645041750000|2022-02-16 20:02:30|15862.44|15742.44|15861.14|15741.14|15862.6|15742.6|15861.14|15741.14|10
1645041760000|2022-02-16 20:02:40|15861.29|15741.29|15862.77|15742.77|15862.82|15742.82|15861.29|15741.29|10
1645041770000|2022-02-16 20:02:50|15862.8|15742.8|15862.85|15742.85|15863.75|15743.75|15862.71|15742.71|10
1645041780000|2022-02-16 20:03:00|15862.18|15742.18|15863.66|15743.66|15863.66|15743.66|15862.18|15742.18|10
1645041790000|2022-02-16 20:03:10|15863.45|15743.45|15864.09|15744.09|15864.09|15744.09|15862.2|15742.2|10
1645041800000|2022-02-16 20:03:20|15863.82|15743.82|15864.48|15744.48|15864.48|15744.48|15863.82|15743.82|10
1645041810000|2022-02-16 20:03:30|15864.28|15744.28|15866.79|15746.79|15866.79|15746.79|15864.28|15744.28|10
1645041820000|2022-02-16 20:03:40|15867.6|15747.6|15867.64|15747.64|15868.58|15748.58|15867.6|15747.6|10
1645041830000|2022-02-16 20:03:50|15867.98|15747.98|15870.12|15750.12|15870.12|15750.12|15867.98|15747.98|10
1645041840000|2022-02-16 20:04:00|15870.55|15750.55|15874.89|15754.89|15874.89|15754.89|15870.55|15750.55|10
1645041850000|2022-02-16 20:04:10|15875.03|15755.03|15875.23|15755.23|15875.53|15755.53|15874.56|15754.56|10
1645041860000|2022-02-16 20:04:20|15875.83|15755.83|15879.02|15759.02|15879.02|15759.02|15875.83|15755.83|9
1645041870000|2022-02-16 20:04:30|15878.91|15758.91|15890.4|15770.4|15890.45|15770.45|15878.91|15758.91|10
1645041880000|2022-02-16 20:04:40|15891.84|15771.84|15896.96|15776.96|15897.17|15777.17|15891.84|15771.84|10
1645041890000|2022-02-16 20:04:50|15897.11|15777.11|15897.92|15777.92|15898.13|15778.13|15896.97|15776.97|10
1645041900000|2022-02-16 20:05:00|15898.45|15778.45|15898.52|15778.52|15898.69|15778.69|15897.73|15777.73|10
1645041910000|2022-02-16 20:05:10|15899.04|15779.04|15899.97|15779.97|15901.34|15781.34|15899.04|15779.04|10
1645041920000|2022-02-16 20:05:20|15899.43|15779.43|15899.22|15779.22|15899.43|15779.43|15898.84|15778.84|9
1645041930000|2022-02-16 20:05:30|15898.11|15778.11|15898.74|15778.74|15898.74|15778.74|15897.8|15777.8|10
1645041940000|2022-02-16 20:05:40|15898.39|15778.39|15897.47|15777.47|15898.39|15778.39|15897.28|15777.28|10
1645041950000|2022-02-16 20:05:50|15897.41|15777.41|15896.03|15776.03|15897.46|15777.46|15896.03|15776.03|10
1645041960000|2022-02-16 20:06:00|15896.09|15776.09|15894.02|15774.02|15896.3|15776.3|15893.37|15773.37|10
1645041970000|2022-02-16 20:06:10|15893.79|15773.79|15893.1|15773.1|15893.99|15773.99|15892.83|15772.83|9
1645041980000|2022-02-16 20:06:20|15892.85|15772.85|15893.57|15773.57|15893.57|15773.57|15892.8|15772.8|10
1645041990000|2022-02-16 20:06:30|15893.92|15773.92|15891.81|15771.81|15894|15774|15891.81|15771.81|10
1645042000000|2022-02-16 20:06:40|15890.76|15770.76|15882.66|15762.66|15890.76|15770.76|15882.66|15762.66|10
1645042010000|2022-02-16 20:06:50|15881.71|15761.71|15879.83|15759.83|15881.71|15761.71|15879.83|15759.83|10
1645042020000|2022-02-16 20:07:00|15879.91|15759.91|15878.77|15758.77|15879.91|15759.91|15878.68|15758.68|10
1645042030000|2022-02-16 20:07:10|15878.7|15758.7|15877.2|15757.2|15878.98|15758.98|15877.2|15757.2|10
1645042040000|2022-02-16 20:07:20|15876.99|15756.99|15871.22|15751.22|15876.99|15756.99|15870.85|15750.85|10
1645042050000|2022-02-16 20:07:30|15870.09|15750.09|15868.4|15748.4|15870.22|15750.22|15868.4|15748.4|9
1645042060000|2022-02-16 20:07:40|15868.01|15748.01|15869.52|15749.52|15869.52|15749.52|15867.8|15747.8|9
1645042070000|2022-02-16 20:07:50|15869.9|15749.9|15873.87|15753.87|15873.87|15753.87|15869.71|15749.71|10
1645042080000|2022-02-16 20:08:00|15873.84|15753.84|15874.46|15754.46|15874.46|15754.46|15873.14|15753.14|10
1645042090000|2022-02-16 20:08:10|15874.72|15754.72|15875.13|15755.13|15875.33|15755.33|15874.72|15754.72|10
1645042100000|2022-02-16 20:08:20|15874.73|15754.73|15876.85|15756.85|15877.19|15757.19|15874.55|15754.55|10
1645042110000|2022-02-16 20:08:30|15876.56|15756.56|15880.43|15760.43|15880.43|15760.43|15876.56|15756.56|10
1645042120000|2022-02-16 20:08:40|15880.08|15760.08|15877.38|15757.38|15880.26|15760.26|15877.38|15757.38|10
1645042130000|2022-02-16 20:08:50|15877.31|15757.31|15876.5|15756.5|15877.31|15757.31|15876.01|15756.01|10
1645042140000|2022-02-16 20:09:00|15876.91|15756.91|15874.9|15754.9|15877.03|15757.03|15874.9|15754.9|10
1645042150000|2022-02-16 20:09:10|15874.91|15754.91|15873.57|15753.57|15874.91|15754.91|15873.53|15753.53|10
1645042160000|2022-02-16 20:09:20|15873.78|15753.78|15873.84|15753.84|15874.22|15754.22|15873.51|15753.51|10
1645042170000|2022-02-16 20:09:30|15874.12|15754.12|15874.29|15754.29|15874.44|15754.44|15873.99|15753.99|10
1645042180000|2022-02-16 20:09:40|15874.97|15754.97|15873.76|15753.76|15876.1|15756.1|15873.76|15753.76|10
1645042190000|2022-02-16 20:09:50|15873.21|15753.21|15872.46|15752.46|15873.63|15753.63|15871.69|15751.69|10
1645042200000|2022-02-16 20:10:00|15872.45|15752.45|15872.79|15752.79|15873.27|15753.27|15872.45|15752.45|10
1645042210000|2022-02-16 20:10:10|15872.95|15752.95|15873.47|15753.47|15873.74|15753.74|15872.95|15752.95|10
1645042220000|2022-02-16 20:10:20|15873.53|15753.53|15872.15|15752.15|15873.95|15753.95|15872.15|15752.15|10
1645042230000|2022-02-16 20:10:30|15872.11|15752.11|15870.79|15750.79|15872.11|15752.11|15870.71|15750.71|9
1645042240000|2022-02-16 20:10:40|15870.76|15750.76|15870.82|15750.82|15871.57|15751.57|15870.04|15750.04|10
1645042250000|2022-02-16 20:10:50|15871.21|15751.21|15870.69|15750.69|15871.46|15751.46|15870.69|15750.69|10
1645042260000|2022-02-16 20:11:00|15870.21|15750.21|15868.76|15748.76|15870.38|15750.38|15868.57|15748.57|10
1645042270000|2022-02-16 20:11:10|15868.39|15748.39|15867.56|15747.56|15868.56|15748.56|15867.56|15747.56|10
1645042280000|2022-02-16 20:11:20|15866.95|15746.95|15865.06|15745.06|15866.95|15746.95|15864.93|15744.93|9
1645042290000|2022-02-16 20:11:30|15864.75|15744.75|15864.21|15744.21|15865|15745|15864.05|15744.05|9
1645042300000|2022-02-16 20:11:40|15864.15|15744.15|15864.05|15744.05|15864.31|15744.31|15863.89|15743.89|10
1645042310000|2022-02-16 20:11:50|15863.89|15743.89|15864.41|15744.41|15864.87|15744.87|15863.86|15743.86|10
1645042320000|2022-02-16 20:12:00|15864.67|15744.67|15862.31|15742.31|15864.67|15744.67|15861.81|15741.81|10
1645042330000|2022-02-16 20:12:10|15862.34|15742.34|15865.24|15745.24|15865.24|15745.24|15862.34|15742.34|9
1645042340000|2022-02-16 20:12:20|15865.63|15745.63|15865.28|15745.28|15866.39|15746.39|15864.38|15744.38|10
1645042350000|2022-02-16 20:12:30|15865.25|15745.25|15864.85|15744.85|15865.52|15745.52|15864.85|15744.85|9
1645042360000|2022-02-16 20:12:40|15865.11|15745.11|15866|15746|15866.02|15746.02|15865.11|15745.11|10
1645042370000|2022-02-16 20:12:50|15866.42|15746.42|15868.13|15748.13|15868.48|15748.48|15866.39|15746.39|10
1645042380000|2022-02-16 20:13:00|15868.28|15748.28|15868.63|15748.63|15868.94|15748.94|15868.12|15748.12|10
1645042390000|2022-02-16 20:13:10|15868.68|15748.68|15870.12|15750.12|15870.53|15750.53|15868.68|15748.68|9
1645042400000|2022-02-16 20:13:20|15869.79|15749.79|15867.38|15747.38|15869.79|15749.79|15867.38|15747.38|9
1645042410000|2022-02-16 20:13:30|15866.39|15746.39|15865.78|15745.78|15867.06|15747.06|15865.76|15745.76|9
1645042420000|2022-02-16 20:13:40|15865.4|15745.4|15863.58|15743.58|15865.71|15745.71|15863.12|15743.12|10
1645042430000|2022-02-16 20:13:50|15863.66|15743.66|15859.54|15739.54|15863.66|15743.66|15859.54|15739.54|10
1645042440000|2022-02-16 20:14:00|15859.56|15739.56|15859.2|15739.2|15859.56|15739.56|15858.68|15738.68|10
1645042450000|2022-02-16 20:14:10|15859.61|15739.61|15859.82|15739.82|15860.21|15740.21|15859.61|15739.61|10
1645042460000|2022-02-16 20:14:20|15859.06|15739.06|15856.5|15736.5|15859.06|15739.06|15856.5|15736.5|9
1645042470000|2022-02-16 20:14:30|15856.59|15736.59|15858.54|15738.54|15858.54|15738.54|15856.59|15736.59|10
1645042480000|2022-02-16 20:14:40|15858.67|15738.67|15860.94|15740.94|15861.45|15741.45|15858.67|15738.67|9
1645042490000|2022-02-16 20:14:50|15861.24|15741.24|15861.35|15741.35|15861.35|15741.35|15860.75|15740.75|7
1645042500000|2022-02-16 20:15:00|15860.59|15740.59|15861.14|15741.14|15861.32|15741.32|15860.59|15740.59|10
1645042510000|2022-02-16 20:15:10|15860.77|15740.77|15859.44|15739.44|15860.77|15740.77|15859.33|15739.33|10
1645042520000|2022-02-16 20:15:20|15858.94|15738.94|15858.24|15738.24|15858.94|15738.94|15857.4|15737.4|10
1645042530000|2022-02-16 20:15:30|15858.6|15738.6|15858.51|15738.51|15859.31|15739.31|15858.31|15738.31|10
1645042540000|2022-02-16 20:15:40|15858.13|15738.13|15856.97|15736.97|15859.22|15739.22|15856.94|15736.94|10
1645042550000|2022-02-16 20:15:50|15857.18|15737.18|15856.84|15736.84|15857.18|15737.18|15856.49|15736.49|10
1645042560000|2022-02-16 20:16:00|15856.98|15736.98|15857.11|15737.11|15857.11|15737.11|15855.98|15735.98|9
1645042570000|2022-02-16 20:16:10|15857.05|15737.05|15853.02|15733.02|15857.05|15737.05|15853.02|15733.02|10
1645042580000|2022-02-16 20:16:20|15853.41|15733.41|15852.43|15732.43|15853.41|15733.41|15851.61|15731.61|10
1645042590000|2022-02-16 20:16:30|15852.41|15732.41|15853.31|15733.31|15853.31|15733.31|15852.17|15732.17|10
1645042600000|2022-02-16 20:16:40|15853.24|15733.24|15856.55|15736.55|15856.55|15736.55|15852.84|15732.84|10
1645042610000|2022-02-16 20:16:50|15856.58|15736.58|15861.21|15741.21|15861.21|15741.21|15856.58|15736.58|10
1645042620000|2022-02-16 20:17:00|15861.69|15741.69|15864.77|15744.77|15864.94|15744.94|15861.61|15741.61|9
1645042630000|2022-02-16 20:17:10|15864.92|15744.92|15864.79|15744.79|15864.96|15744.96|15864.4|15744.4|10
1645042640000|2022-02-16 20:17:20|15864.34|15744.34|15862.44|15742.44|15864.34|15744.34|15862.2|15742.2|10
1645042650000|2022-02-16 20:17:30|15861.26|15741.26|15860.04|15740.04|15861.28|15741.28|15860.04|15740.04|10
1645042660000|2022-02-16 20:17:40|15859.67|15739.67|15859.43|15739.43|15859.7|15739.7|15859.02|15739.02|10
1645042670000|2022-02-16 20:17:50|15859.27|15739.27|15859.13|15739.13|15859.27|15739.27|15858.52|15738.52|10
1645042680000|2022-02-16 20:18:00|15859.11|15739.11|15859.85|15739.85|15860.48|15740.48|15859.11|15739.11|10
1645042690000|2022-02-16 20:18:10|15859.52|15739.52|15858.75|15738.75|15859.52|15739.52|15858.75|15738.75|10
1645042700000|2022-02-16 20:18:20|15858.69|15738.69|15858.52|15738.52|15859.21|15739.21|15858.29|15738.29|10
1645042710000|2022-02-16 20:18:30|15859.12|15739.12|15859.27|15739.27|15859.27|15739.27|15858.96|15738.96|9
1645042720000|2022-02-16 20:18:40|15859.07|15739.07|15859.73|15739.73|15859.84|15739.84|15858.87|15738.87|10
1645042730000|2022-02-16 20:18:50|15859.62|15739.62|15859.84|15739.84|15859.93|15739.93|15859.61|15739.61|9
1645042740000|2022-02-16 20:19:00|15859.42|15739.42|15860.97|15740.97|15861.16|15741.16|15859.42|15739.42|9
1645042750000|2022-02-16 20:19:10|15861.69|15741.69|15862.56|15742.56|15862.62|15742.62|15861.28|15741.28|10
1645042760000|2022-02-16 20:19:20|15862.8|15742.8|15874.55|15754.55|15874.55|15754.55|15862.8|15742.8|10
1645042770000|2022-02-16 20:19:30|15875.08|15755.08|15879.35|15759.35|15879.35|15759.35|15875.08|15755.08|10
1645042780000|2022-02-16 20:19:40|15878.98|15758.98|15882.44|15762.44|15882.44|15762.44|15878.98|15758.98|9
1645042790000|2022-02-16 20:19:50|15882.66|15762.66|15884.2|15764.2|15884.64|15764.64|15882.19|15762.19|9
1645042800000|2022-02-16 20:20:00|15884.19|15764.19|15884.49|15764.49|15884.49|15764.49|15883.12|15763.12|10
1645042810000|2022-02-16 20:20:10|15885.21|15765.21|15885.32|15765.32|15886.08|15766.08|15885.21|15765.21|10
1645042820000|2022-02-16 20:20:20|15885.64|15765.64|15882.53|15762.53|15885.88|15765.88|15882.53|15762.53|9
1645042830000|2022-02-16 20:20:30|15882.32|15762.32|15882.46|15762.46|15882.46|15762.46|15880.53|15760.53|8
1645042840000|2022-02-16 20:20:40|15882.28|15762.28|15884.86|15764.86|15886.07|15766.07|15882.28|15762.28|10
1645042850000|2022-02-16 20:20:50|15885.4|15765.4|15884.2|15764.2|15885.4|15765.4|15883.83|15763.83|10
1645042860000|2022-02-16 20:21:00|15884.87|15764.87|15884.95|15764.95|15884.95|15764.95|15884.03|15764.03|10
1645042870000|2022-02-16 20:21:10|15884.68|15764.68|15880.17|15760.17|15884.74|15764.74|15880.17|15760.17|10
1645042880000|2022-02-16 20:21:20|15879.97|15759.97|15877.91|15757.91|15879.97|15759.97|15877.88|15757.88|10
1645042890000|2022-02-16 20:21:30|15877.49|15757.49|15876.54|15756.54|15877.64|15757.64|15876.54|15756.54|10
1645042900000|2022-02-16 20:21:40|15876.8|15756.8|15875.87|15755.87|15876.8|15756.8|15875.55|15755.55|10
1645042910000|2022-02-16 20:21:50|15876.02|15756.02|15876.36|15756.36|15876.78|15756.78|15875.67|15755.67|9
1645042920000|2022-02-16 20:22:00|15876.63|15756.63|15877.6|15757.6|15877.6|15757.6|15876.49|15756.49|10
1645042930000|2022-02-16 20:22:10|15877.49|15757.49|15877.42|15757.42|15878|15758|15877.37|15757.37|10
1645042940000|2022-02-16 20:22:20|15877.38|15757.38|15875.29|15755.29|15878.06|15758.06|15875.29|15755.29|10
1645042950000|2022-02-16 20:22:30|15874.79|15754.79|15871.7|15751.7|15874.79|15754.79|15871.7|15751.7|10
1645042960000|2022-02-16 20:22:40|15871.71|15751.71|15869.7|15749.7|15871.88|15751.88|15869.58|15749.58|10
1645042970000|2022-02-16 20:22:50|15869.83|15749.83|15871.26|15751.26|15871.26|15751.26|15869.55|15749.55|9
1645042980000|2022-02-16 20:23:00|15870.86|15750.86|15869.44|15749.44|15870.86|15750.86|15869.44|15749.44|10
1645042990000|2022-02-16 20:23:10|15869.12|15749.12|15866.11|15746.11|15869.12|15749.12|15865.97|15745.97|10
1645043000000|2022-02-16 20:23:20|15867.2|15747.2|15867.7|15747.7|15867.7|15747.7|15866.43|15746.43|10
1645043010000|2022-02-16 20:23:30|15867.81|15747.81|15868.15|15748.15|15868.26|15748.26|15867.59|15747.59|9
1645043020000|2022-02-16 20:23:40|15867.7|15747.7|15867.19|15747.19|15868.05|15748.05|15867.19|15747.19|10
1645043030000|2022-02-16 20:23:50|15867.28|15747.28|15867.41|15747.41|15868.03|15748.03|15867.28|15747.28|10
1645043040000|2022-02-16 20:24:00|15867.3|15747.3|15866.81|15746.81|15867.3|15747.3|15866.64|15746.64|10
1645043050000|2022-02-16 20:24:10|15866.26|15746.26|15865.94|15745.94|15866.26|15746.26|15865.63|15745.63|10
1645043060000|2022-02-16 20:24:20|15865.7|15745.7|15864.94|15744.94|15865.83|15745.83|15864.66|15744.66|10
1645043070000|2022-02-16 20:24:30|15864.88|15744.88|15864.04|15744.04|15864.88|15744.88|15863.67|15743.67|10
1645043080000|2022-02-16 20:24:40|15863.87|15743.87|15866.08|15746.08|15866.08|15746.08|15863.87|15743.87|10
1645043090000|2022-02-16 20:24:50|15866.24|15746.24|15864.12|15744.12|15867.19|15747.19|15864.12|15744.12|10
1645043100000|2022-02-16 20:25:00|15863.75|15743.75|15864.41|15744.41|15865|15745|15863.19|15743.19|10
1645043110000|2022-02-16 20:25:10|15864.35|15744.35|15864.93|15744.93|15865.35|15745.35|15864.35|15744.35|10
1645043120000|2022-02-16 20:25:20|15864.86|15744.86|15866.35|15746.35|15866.35|15746.35|15864.21|15744.21|10
1645043130000|2022-02-16 20:25:30|15866.2|15746.2|15865.79|15745.79|15866.26|15746.26|15865.75|15745.75|10
1645043140000|2022-02-16 20:25:40|15865.81|15745.81|15868|15748|15868|15748|15865.73|15745.73|9
1645043150000|2022-02-16 20:25:50|15868.22|15748.22|15869.09|15749.09|15869.09|15749.09|15868.22|15748.22|10
1645043160000|2022-02-16 20:26:00|15868.87|15748.87|15866.87|15746.87|15869.06|15749.06|15866.65|15746.65|10
1645043170000|2022-02-16 20:26:10|15867.28|15747.28|15867.02|15747.02|15868.14|15748.14|15867.02|15747.02|10
1645043180000|2022-02-16 20:26:20|15867|15747|15867.21|15747.21|15867.55|15747.55|15866.16|15746.16|10
1645043190000|2022-02-16 20:26:30|15867.12|15747.12|15864.42|15744.42|15867.12|15747.12|15864.42|15744.42|9
1645043200000|2022-02-16 20:26:40|15864.24|15744.24|15865.82|15745.82|15865.82|15745.82|15864.24|15744.24|9
1645043210000|2022-02-16 20:26:50|15866.42|15746.42|15865.7|15745.7|15866.97|15746.97|15865.7|15745.7|10
1645043220000|2022-02-16 20:27:00|15864.51|15744.51|15863.54|15743.54|15864.51|15744.51|15862.98|15742.98|10
1645043230000|2022-02-16 20:27:10|15863.76|15743.76|15865.18|15745.18|15865.75|15745.75|15863.76|15743.76|10
1645043240000|2022-02-16 20:27:20|15864.82|15744.82|15863.04|15743.04|15864.82|15744.82|15862.79|15742.79|10
1645043250000|2022-02-16 20:27:30|15863.38|15743.38|15864.5|15744.5|15864.5|15744.5|15863.38|15743.38|9
1645043260000|2022-02-16 20:27:40|15864.7|15744.7|15863.72|15743.72|15864.7|15744.7|15863.48|15743.48|10
1645043270000|2022-02-16 20:27:50|15863.87|15743.87|15863.17|15743.17|15864.33|15744.33|15863.17|15743.17|9
1645043280000|2022-02-16 20:28:00|15863.04|15743.04|15863.63|15743.63|15864.29|15744.29|15862.97|15742.97|10
1645043290000|2022-02-16 20:28:10|15863.64|15743.64|15862.83|15742.83|15863.65|15743.65|15862.39|15742.39|10
1645043300000|2022-02-16 20:28:20|15862.42|15742.42|15860.25|15740.25|15862.45|15742.45|15860.12|15740.12|10
1645043310000|2022-02-16 20:28:30|15859.85|15739.85|15860.5|15740.5|15860.5|15740.5|15858.81|15738.81|10
1645043320000|2022-02-16 20:28:40|15860.23|15740.23|15859.34|15739.34|15860.23|15740.23|15859.28|15739.28|10
1645043330000|2022-02-16 20:28:50|15859.67|15739.67|15857.39|15737.39|15859.67|15739.67|15857.36|15737.36|10
1645043340000|2022-02-16 20:29:00|15857.54|15737.54|15858.23|15738.23|15858.49|15738.49|15857.54|15737.54|9
1645043350000|2022-02-16 20:29:10|15858.29|15738.29|15858.95|15738.95|15859.04|15739.04|15858.29|15738.29|9
1645043360000|2022-02-16 20:29:20|15858.84|15738.84|15859.93|15739.93|15859.93|15739.93|15858.69|15738.69|10
1645043370000|2022-02-16 20:29:30|15859.97|15739.97|15859.77|15739.77|15860.11|15740.11|15859.47|15739.47|9
1645043380000|2022-02-16 20:29:40|15859.81|15739.81|15860.82|15740.82|15860.82|15740.82|15859.65|15739.65|9
1645043390000|2022-02-16 20:29:50|15861.05|15741.05|15864.33|15744.33|15864.5|15744.5|15861.05|15741.05|9
1645043400000|2022-02-16 20:30:00|15864.23|15744.23|15866.18|15746.18|15866.18|15746.18|15864.23|15744.23|9
1645043410000|2022-02-16 20:30:10|15866.44|15746.44|15866.54|15746.54|15867.36|15747.36|15866.44|15746.44|10
1645043420000|2022-02-16 20:30:20|15866.16|15746.16|15864.18|15744.18|15866.16|15746.16|15864.18|15744.18|10
1645043430000|2022-02-16 20:30:30|15864.07|15744.07|15862.59|15742.59|15864.17|15744.17|15862.48|15742.48|9
1645043440000|2022-02-16 20:30:40|15862.54|15742.54|15861.97|15741.97|15862.54|15742.54|15861.5|15741.5|10
1645043450000|2022-02-16 20:30:50|15861.58|15741.58|15860.55|15740.55|15861.58|15741.58|15860.28|15740.28|9
1645043460000|2022-02-16 20:31:00|15860.25|15740.25|15855.87|15735.87|15860.25|15740.25|15855.87|15735.87|10
1645043470000|2022-02-16 20:31:10|15855.4|15735.4|15853.42|15733.42|15855.4|15735.4|15853.42|15733.42|10
1645043480000|2022-02-16 20:31:20|15852.92|15732.92|15852.05|15732.05|15852.92|15732.92|15851.7|15731.7|10
1645043490000|2022-02-16 20:31:30|15851.6|15731.6|15851.96|15731.96|15851.96|15731.96|15851.2|15731.2|10
1645043500000|2022-02-16 20:31:40|15851.69|15731.69|15849.39|15729.39|15851.69|15731.69|15849.39|15729.39|10
1645043510000|2022-02-16 20:31:50|15849.55|15729.55|15848.94|15728.94|15849.55|15729.55|15848.59|15728.59|9
1645043520000|2022-02-16 20:32:00|15848.89|15728.89|15843.35|15723.35|15848.89|15728.89|15843.35|15723.35|10
1645043530000|2022-02-16 20:32:10|15843.1|15723.1|15838.95|15718.95|15843.1|15723.1|15838.95|15718.95|10
1645043540000|2022-02-16 20:32:20|15838.03|15718.03|15834.08|15714.08|15838.03|15718.03|15833.8|15713.8|9
1645043550000|2022-02-16 20:32:30|15833.87|15713.87|15833.81|15713.81|15834.24|15714.24|15833.44|15713.44|10
1645043560000|2022-02-16 20:32:40|15832.74|15712.74|15830.55|15710.55|15832.74|15712.74|15830.55|15710.55|10
1645043570000|2022-02-16 20:32:50|15829.61|15709.61|15830.03|15710.03|15830.03|15710.03|15829|15709|10
1645043580000|2022-02-16 20:33:00|15830.2|15710.2|15830.68|15710.68|15830.7|15710.7|15829.32|15709.32|10
1645043590000|2022-02-16 20:33:10|15830.89|15710.89|15831.61|15711.61|15831.61|15711.61|15830.58|15710.58|10
1645043600000|2022-02-16 20:33:20|15831.65|15711.65|15831.85|15711.85|15832.55|15712.55|15831.36|15711.36|10
1645043610000|2022-02-16 20:33:30|15832.05|15712.05|15832.29|15712.29|15832.29|15712.29|15830.97|15710.97|9
1645043620000|2022-02-16 20:33:40|15832.96|15712.96|15833.66|15713.66|15833.66|15713.66|15832.82|15712.82|10
1645043630000|2022-02-16 20:33:50|15834.22|15714.22|15834.11|15714.11|15834.23|15714.23|15833.65|15713.65|10
1645043640000|2022-02-16 20:34:00|15834.15|15714.15|15834.69|15714.69|15834.8|15714.8|15834.15|15714.15|10
1645043650000|2022-02-16 20:34:10|15834.4|15714.4|15832.04|15712.04|15834.49|15714.49|15832.04|15712.04|10
1645043660000|2022-02-16 20:34:20|15831.88|15711.88|15833.12|15713.12|15833.12|15713.12|15831.88|15711.88|9
1645043670000|2022-02-16 20:34:30|15833.02|15713.02|15835.74|15715.74|15835.74|15715.74|15833.02|15713.02|10
1645043680000|2022-02-16 20:34:40|15835.2|15715.2|15837.59|15717.59|15837.59|15717.59|15835.2|15715.2|10
1645043690000|2022-02-16 20:34:50|15837.53|15717.53|15837.19|15717.19|15837.76|15717.76|15837.19|15717.19|9
1645043700000|2022-02-16 20:35:00|15837.25|15717.25|15838.24|15718.24|15838.24|15718.24|15837.25|15717.25|10
1645043710000|2022-02-16 20:35:10|15838.16|15718.16|15837.33|15717.33|15838.16|15718.16|15837.33|15717.33|10
1645043720000|2022-02-16 20:35:20|15837.56|15717.56|15838.21|15718.21|15838.21|15718.21|15837.07|15717.07|7
1645043730000|2022-02-16 20:35:30|15837.95|15717.95|15837.33|15717.33|15837.95|15717.95|15836.86|15716.86|10
1645043740000|2022-02-16 20:35:40|15837.17|15717.17|15836.79|15716.79|15837.73|15717.73|15836.79|15716.79|9
1645043750000|2022-02-16 20:35:50|15836.73|15716.73|15836.21|15716.21|15836.73|15716.73|15836.21|15716.21|10
1645043760000|2022-02-16 20:36:00|15835.72|15715.72|15835.8|15715.8|15836.3|15716.3|15835.4|15715.4|10
1645043770000|2022-02-16 20:36:10|15834.97|15714.97|15832.74|15712.74|15834.97|15714.97|15832.66|15712.66|9
1645043780000|2022-02-16 20:36:20|15832.79|15712.79|15831.85|15711.85|15832.79|15712.79|15831.85|15711.85|9
1645043790000|2022-02-16 20:36:30|15831.52|15711.52|15831.04|15711.04|15831.52|15711.52|15830.83|15710.83|10
1645043800000|2022-02-16 20:36:40|15830.78|15710.78|15829.34|15709.34|15830.78|15710.78|15829.34|15709.34|9
1645043810000|2022-02-16 20:36:50|15829.47|15709.47|15828.32|15708.32|15829.47|15709.47|15828.32|15708.32|10
1645043820000|2022-02-16 20:37:00|15828.49|15708.49|15829.2|15709.2|15829.62|15709.62|15828.49|15708.49|10
1645043830000|2022-02-16 20:37:10|15829.49|15709.49|15831.63|15711.63|15831.63|15711.63|15829.2|15709.2|9
1645043840000|2022-02-16 20:37:20|15831.76|15711.76|15835.5|15715.5|15835.5|15715.5|15831.76|15711.76|9
1645043850000|2022-02-16 20:37:30|15836.49|15716.49|15838.36|15718.36|15838.42|15718.42|15835.47|15715.47|10
1645043860000|2022-02-16 20:37:40|15837.41|15717.41|15836.51|15716.51|15837.44|15717.44|15836.39|15716.39|9
1645043870000|2022-02-16 20:37:50|15836.11|15716.11|15834.61|15714.61|15836.11|15716.11|15834.61|15714.61|10
1645043880000|2022-02-16 20:38:00|15834.57|15714.57|15835.72|15715.72|15835.72|15715.72|15834.47|15714.47|9
1645043890000|2022-02-16 20:38:10|15835.93|15715.93|15835.91|15715.91|15836.2|15716.2|15835.27|15715.27|10
1645043900000|2022-02-16 20:38:20|15836.02|15716.02|15834.64|15714.64|15836.22|15716.22|15834.64|15714.64|9
1645043910000|2022-02-16 20:38:30|15834.6|15714.6|15835.16|15715.16|15835.16|15715.16|15833.94|15713.94|10
1645043920000|2022-02-16 20:38:40|15835.17|15715.17|15833.6|15713.6|15835.17|15715.17|15833.6|15713.6|10
1645043930000|2022-02-16 20:38:50|15833.57|15713.57|15833.13|15713.13|15833.87|15713.87|15832.99|15712.99|10
1645043940000|2022-02-16 20:39:00|15832.59|15712.59|15832.08|15712.08|15832.99|15712.99|15832.08|15712.08|10
1645043950000|2022-02-16 20:39:10|15831.41|15711.41|15829.35|15709.35|15831.41|15711.41|15829.35|15709.35|10
1645043960000|2022-02-16 20:39:20|15829.2|15709.2|15829.96|15709.96|15830.18|15710.18|15829.12|15709.12|9
1645043970000|2022-02-16 20:39:30|15829.75|15709.75|15831.73|15711.73|15831.73|15711.73|15829.72|15709.72|10
1645043980000|2022-02-16 20:39:40|15832.02|15712.02|15831.22|15711.22|15832.19|15712.19|15831.22|15711.22|8
1645043990000|2022-02-16 20:39:50|15831.86|15711.86|15832.61|15712.61|15832.91|15712.91|15831.84|15711.84|10
1645044000000|2022-02-16 20:40:00|15832.44|15712.44|15830.97|15710.97|15832.96|15712.96|15830.65|15710.65|10
1645044010000|2022-02-16 20:40:10|15831.46|15711.46|15831.59|15711.59|15832.17|15712.17|15831|15711|10
1645044020000|2022-02-16 20:40:20|15831.45|15711.45|15832.28|15712.28|15832.34|15712.34|15831.45|15711.45|10
1645044030000|2022-02-16 20:40:30|15832.07|15712.07|15832.9|15712.9|15832.9|15712.9|15832.03|15712.03|10
1645044040000|2022-02-16 20:40:40|15833.4|15713.4|15835.32|15715.32|15835.5|15715.5|15833.4|15713.4|10
1645044050000|2022-02-16 20:40:50|15835.28|15715.28|15835.16|15715.16|15835.47|15715.47|15834.94|15714.94|9
1645044060000|2022-02-16 20:41:00|15835.27|15715.27|15835.4|15715.4|15835.72|15715.72|15835.01|15715.01|10
1645044070000|2022-02-16 20:41:10|15835.38|15715.38|15834.97|15714.97|15835.38|15715.38|15834.55|15714.55|10
1645044080000|2022-02-16 20:41:20|15835.1|15715.1|15834.87|15714.87|15835.2|15715.2|15834.74|15714.74|9
1645044090000|2022-02-16 20:41:30|15835.08|15715.08|15836.09|15716.09|15836.18|15716.18|15835.08|15715.08|9
1645044100000|2022-02-16 20:41:40|15836.03|15716.03|15836.94|15716.94|15836.94|15716.94|15836.03|15716.03|9
1645044110000|2022-02-16 20:41:50|15837.41|15717.41|15837.33|15717.33|15837.74|15717.74|15837.33|15717.33|10
1645044120000|2022-02-16 20:42:00|15836.73|15716.73|15835.51|15715.51|15836.73|15716.73|15835.51|15715.51|9
1645044130000|2022-02-16 20:42:10|15835.46|15715.46|15836.02|15716.02|15836.03|15716.03|15835.39|15715.39|10
1645044140000|2022-02-16 20:42:20|15836.11|15716.11|15838.14|15718.14|15838.14|15718.14|15836.11|15716.11|10
1645044150000|2022-02-16 20:42:30|15837.9|15717.9|15838.71|15718.71|15838.71|15718.71|15837.9|15717.9|8
1645044160000|2022-02-16 20:42:40|15838.64|15718.64|15838.33|15718.33|15838.67|15718.67|15838.02|15718.02|9
1645044170000|2022-02-16 20:42:50|15838.24|15718.24|15837.24|15717.24|15838.24|15718.24|15837.24|15717.24|9
1645044180000|2022-02-16 20:43:00|15837.38|15717.38|15837.4|15717.4|15838.12|15718.12|15837.38|15717.38|9
1645044190000|2022-02-16 20:43:10|15837.18|15717.18|15836.41|15716.41|15837.93|15717.93|15836.41|15716.41|10
1645044200000|2022-02-16 20:43:20|15835.96|15715.96|15834.3|15714.3|15835.96|15715.96|15833.82|15713.82|9
1645044210000|2022-02-16 20:43:30|15833.93|15713.93|15833.38|15713.38|15833.99|15713.99|15833.38|15713.38|10
1645044220000|2022-02-16 20:43:40|15832.89|15712.89|15833.46|15713.46|15834|15714|15832.89|15712.89|10
1645044230000|2022-02-16 20:43:50|15833.6|15713.6|15832.91|15712.91|15833.68|15713.68|15832.91|15712.91|9
1645044240000|2022-02-16 20:44:00|15832.75|15712.75|15833.35|15713.35|15833.5|15713.5|15832.53|15712.53|10
1645044250000|2022-02-16 20:44:10|15833.18|15713.18|15834.2|15714.2|15834.2|15714.2|15833.09|15713.09|10
1645044260000|2022-02-16 20:44:20|15834.47|15714.47|15835.96|15715.96|15835.96|15715.96|15834.47|15714.47|10
1645044270000|2022-02-16 20:44:30|15836.35|15716.35|15835.37|15715.37|15836.35|15716.35|15835.37|15715.37|10
1645044280000|2022-02-16 20:44:40|15835.33|15715.33|15833.47|15713.47|15835.33|15715.33|15833.47|15713.47|9
1645044290000|2022-02-16 20:44:50|15833.72|15713.72|15833.05|15713.05|15833.85|15713.85|15833.05|15713.05|7
1645044300000|2022-02-16 20:45:00|15833.1|15713.1|15830.12|15710.12|15833.24|15713.24|15830.12|15710.12|10
1645044310000|2022-02-16 20:45:10|15829.91|15709.91|15832.09|15712.09|15832.09|15712.09|15829.64|15709.64|10
1645044320000|2022-02-16 20:45:20|15831.72|15711.72|15831.61|15711.61|15832.82|15712.82|15831.61|15711.61|9
1645044330000|2022-02-16 20:45:30|15831.46|15711.46|15826.34|15706.34|15831.46|15711.46|15826.34|15706.34|9
1645044340000|2022-02-16 20:45:40|15825.41|15705.41|15822.67|15702.67|15825.41|15705.41|15822.67|15702.67|10
1645044350000|2022-02-16 20:45:50|15822.29|15702.29|15824.6|15704.6|15824.6|15704.6|15822.23|15702.23|10
1645044360000|2022-02-16 20:46:00|15824.52|15704.52|15825.11|15705.11|15825.11|15705.11|15823.51|15703.51|9
1645044370000|2022-02-16 20:46:10|15825.79|15705.79|15826.84|15706.84|15826.84|15706.84|15825|15705|10
1645044380000|2022-02-16 20:46:20|15827.41|15707.41|15829.31|15709.31|15829.76|15709.76|15827.41|15707.41|10
1645044390000|2022-02-16 20:46:30|15829.78|15709.78|15831.26|15711.26|15831.27|15711.27|15829.47|15709.47|10
1645044400000|2022-02-16 20:46:40|15830.97|15710.97|15828.95|15708.95|15830.97|15710.97|15828.95|15708.95|10
1645044410000|2022-02-16 20:46:50|15828.21|15708.21|15825.02|15705.02|15828.21|15708.21|15825.02|15705.02|10
1645044420000|2022-02-16 20:47:00|15824.73|15704.73|15827.29|15707.29|15827.29|15707.29|15824.73|15704.73|10
1645044430000|2022-02-16 20:47:10|15827.31|15707.31|15828.33|15708.33|15828.33|15708.33|15827.05|15707.05|10
1645044440000|2022-02-16 20:47:20|15828.63|15708.63|15829.41|15709.41|15829.41|15709.41|15828.63|15708.63|10
1645044450000|2022-02-16 20:47:30|15828.94|15708.94|15828.45|15708.45|15829.09|15709.09|15828.45|15708.45|10
1645044460000|2022-02-16 20:47:40|15828.64|15708.64|15827.22|15707.22|15828.74|15708.74|15827.22|15707.22|10
1645044470000|2022-02-16 20:47:50|15827.26|15707.26|15823.4|15703.4|15827.26|15707.26|15823.4|15703.4|10
1645044480000|2022-02-16 20:48:00|15823.31|15703.31|15822.84|15702.84|15823.85|15703.85|15822.84|15702.84|9
1645044490000|2022-02-16 20:48:10|15822.22|15702.22|15823.01|15703.01|15823.42|15703.42|15822.22|15702.22|10
1645044500000|2022-02-16 20:48:20|15822.48|15702.48|15822.69|15702.69|15823.56|15703.56|15822.48|15702.48|9
1645044510000|2022-02-16 20:48:30|15822.31|15702.31|15820.94|15700.94|15822.33|15702.33|15820.94|15700.94|9
1645044520000|2022-02-16 20:48:40|15820.91|15700.91|15820.83|15700.83|15821.13|15701.13|15820.83|15700.83|10
1645044530000|2022-02-16 20:48:50|15821.08|15701.08|15822.05|15702.05|15822.05|15702.05|15821.01|15701.01|9
1645044540000|2022-02-16 20:49:00|15822.36|15702.36|15821.47|15701.47|15822.54|15702.54|15821.34|15701.34|10
1645044550000|2022-02-16 20:49:10|15821.66|15701.66|15821.96|15701.96|15821.96|15701.96|15821.36|15701.36|10
1645044560000|2022-02-16 20:49:20|15821.53|15701.53|15819.33|15699.33|15821.53|15701.53|15819.33|15699.33|10
1645044570000|2022-02-16 20:49:30|15819.81|15699.81|15819.3|15699.3|15819.81|15699.81|15818.66|15698.66|8
1645044580000|2022-02-16 20:49:40|15819.33|15699.33|15819.28|15699.28|15819.44|15699.44|15819.01|15699.01|10
1645044590000|2022-02-16 20:49:50|15819.39|15699.39|15820.64|15700.64|15820.64|15700.64|15819.39|15699.39|10
1645044600000|2022-02-16 20:50:00|15820.68|15700.68|15826.1|15706.1|15826.1|15706.1|15820.68|15700.68|10
1645044610000|2022-02-16 20:50:10|15825.98|15705.98|15827.17|15707.17|15827.88|15707.88|15825.98|15705.98|9
1645044620000|2022-02-16 20:50:20|15828.32|15708.32|15826.37|15706.37|15828.32|15708.32|15826.37|15706.37|10
1645044630000|2022-02-16 20:50:30|15826.48|15706.48|15825|15705|15826.48|15706.48|15824.78|15704.78|10
1645044640000|2022-02-16 20:50:40|15824.91|15704.91|15824.24|15704.24|15824.98|15704.98|15824.05|15704.05|10
1645044650000|2022-02-16 20:50:50|15823.56|15703.56|15824|15704|15824|15704|15822.93|15702.93|10
1645044660000|2022-02-16 20:51:00|15824.3|15704.3|15825.95|15705.95|15825.95|15705.95|15824.3|15704.3|10
1645044670000|2022-02-16 20:51:10|15826.11|15706.11|15829.25|15709.25|15829.25|15709.25|15826.11|15706.11|9
1645044680000|2022-02-16 20:51:20|15829.18|15709.18|15827.52|15707.52|15829.29|15709.29|15827.52|15707.52|10
1645044690000|2022-02-16 20:51:30|15827.28|15707.28|15826.74|15706.74|15827.52|15707.52|15826.74|15706.74|10
1645044700000|2022-02-16 20:51:40|15827.48|15707.48|15827.85|15707.85|15828.09|15708.09|15827.47|15707.47|8
1645044710000|2022-02-16 20:51:50|15827.96|15707.96|15826.93|15706.93|15828.12|15708.12|15826.87|15706.87|10
1645044720000|2022-02-16 20:52:00|15826.88|15706.88|15829.07|15709.07|15829.07|15709.07|15826.88|15706.88|10
1645044730000|2022-02-16 20:52:10|15829.06|15709.06|15830.71|15710.71|15830.71|15710.71|15829.06|15709.06|10
1645044740000|2022-02-16 20:52:20|15830.51|15710.51|15830.54|15710.54|15830.96|15710.96|15830.51|15710.51|9
1645044750000|2022-02-16 20:52:30|15830.78|15710.78|15830.22|15710.22|15830.92|15710.92|15829.75|15709.75|10
1645044760000|2022-02-16 20:52:40|15830.34|15710.34|15828.73|15708.73|15830.34|15710.34|15828.55|15708.55|9
1645044770000|2022-02-16 20:52:50|15828.55|15708.55|15827.79|15707.79|15828.55|15708.55|15827.79|15707.79|10
1645044780000|2022-02-16 20:53:00|15827.66|15707.66|15827.16|15707.16|15827.66|15707.66|15826.75|15706.75|8
1645044790000|2022-02-16 20:53:10|15827.07|15707.07|15825.08|15705.08|15827.09|15707.09|15825.08|15705.08|9
1645044800000|2022-02-16 20:53:20|15825.39|15705.39|15824.04|15704.04|15825.88|15705.88|15824|15704|10
1645044810000|2022-02-16 20:53:30|15823.98|15703.98|15822.51|15702.51|15823.98|15703.98|15822.51|15702.51|8
1645044820000|2022-02-16 20:53:40|15822.26|15702.26|15817.4|15697.4|15822.26|15702.26|15817.4|15697.4|9
1645044830000|2022-02-16 20:53:50|15817.48|15697.48|15817.14|15697.14|15817.66|15697.66|15816.6|15696.6|10
1645044840000|2022-02-16 20:54:00|15817.18|15697.18|15816.24|15696.24|15817.18|15697.18|15816.24|15696.24|10
1645044850000|2022-02-16 20:54:10|15816.28|15696.28|15813.9|15693.9|15816.28|15696.28|15813.9|15693.9|9
1645044860000|2022-02-16 20:54:20|15813.66|15693.66|15814.35|15694.35|15814.44|15694.44|15813.6|15693.6|10
1645044870000|2022-02-16 20:54:30|15814.16|15694.16|15811.93|15691.93|15814.16|15694.16|15811.08|15691.08|10
1645044880000|2022-02-16 20:54:40|15811.82|15691.82|15807.33|15687.33|15811.82|15691.82|15807.33|15687.33|10
1645044890000|2022-02-16 20:54:50|15807.75|15687.75|15805.12|15685.12|15807.75|15687.75|15805.09|15685.09|10
1645044900000|2022-02-16 20:55:00|15805.54|15685.54|15803.83|15683.83|15805.54|15685.54|15803.52|15683.52|10
1645044910000|2022-02-16 20:55:10|15804.2|15684.2|15805.47|15685.47|15805.47|15685.47|15804.2|15684.2|9
1645044920000|2022-02-16 20:55:20|15805.37|15685.37|15804.21|15684.21|15805.37|15685.37|15803.89|15683.89|10
1645044930000|2022-02-16 20:55:30|15803.87|15683.87|15803.52|15683.52|15804.06|15684.06|15803.31|15683.31|10
1645044940000|2022-02-16 20:55:40|15803.27|15683.27|15802.51|15682.51|15803.75|15683.75|15802.32|15682.32|10
1645044950000|2022-02-16 20:55:50|15802.11|15682.11|15801.55|15681.55|15802.31|15682.31|15801.55|15681.55|10
1645044960000|2022-02-16 20:56:00|15801.92|15681.92|15802.71|15682.71|15803.31|15683.31|15801.92|15681.92|10
1645044970000|2022-02-16 20:56:10|15802.62|15682.62|15802.77|15682.77|15803.23|15683.23|15802.03|15682.03|10
1645044980000|2022-02-16 20:56:20|15802.73|15682.73|15802.07|15682.07|15803.09|15683.09|15802.07|15682.07|10
1645044990000|2022-02-16 20:56:30|15802.18|15682.18|15801.75|15681.75|15802.28|15682.28|15801.7|15681.7|10
1645045000000|2022-02-16 20:56:40|15801.43|15681.43|15800.56|15680.56|15801.84|15681.84|15800.56|15680.56|10
1645045010000|2022-02-16 20:56:50|15800.78|15680.78|15800.76|15680.76|15800.9|15680.9|15800.1|15680.1|9
1645045020000|2022-02-16 20:57:00|15800.99|15680.99|15797.84|15677.84|15800.99|15680.99|15797.84|15677.84|10
1645045030000|2022-02-16 20:57:10|15797.75|15677.75|15788.9|15668.9|15797.75|15677.75|15788.9|15668.9|10
1645045040000|2022-02-16 20:57:20|15788.59|15668.59|15786.05|15666.05|15788.66|15668.66|15786.05|15666.05|10
1645045050000|2022-02-16 20:57:30|15785.84|15665.84|15782.77|15662.77|15785.84|15665.84|15782.76|15662.76|10
1645045060000|2022-02-16 20:57:40|15782.67|15662.67|15782.7|15662.7|15782.7|15662.7|15780.74|15660.74|10
1645045070000|2022-02-16 20:57:50|15782.82|15662.82|15782.21|15662.21|15782.88|15662.88|15782.21|15662.21|10
1645045080000|2022-02-16 20:58:00|15782.05|15662.05|15782.77|15662.77|15782.77|15662.77|15781.89|15661.89|10
1645045090000|2022-02-16 20:58:10|15782.71|15662.71|15782.35|15662.35|15782.71|15662.71|15781.88|15661.88|10
1645045100000|2022-02-16 20:58:20|15782.48|15662.48|15784.13|15664.13|15784.13|15664.13|15782.48|15662.48|9
1645045110000|2022-02-16 20:58:30|15784.16|15664.16|15784.51|15664.51|15784.66|15664.66|15784.16|15664.16|10
1645045120000|2022-02-16 20:58:40|15784.46|15664.46|15786.95|15666.95|15786.95|15666.95|15784.41|15664.41|10
1645045130000|2022-02-16 20:58:50|15786.4|15666.4|15786.38|15666.38|15787.32|15667.32|15786.27|15666.27|10
1645045140000|2022-02-16 20:59:00|15786.14|15666.14|15785.91|15665.91|15786.18|15666.18|15784.87|15664.87|10
1645045150000|2022-02-16 20:59:10|15785.45|15665.45|15782.39|15662.39|15785.52|15665.52|15782.39|15662.39|10
1645045160000|2022-02-16 20:59:20|15780.65|15660.65|15777.79|15657.79|15780.65|15660.65|15777.79|15657.79|10
1645045170000|2022-02-16 20:59:30|15777.84|15657.84|15779.47|15659.47|15779.47|15659.47|15777.67|15657.67|10
1645045180000|2022-02-16 20:59:40|15779.38|15659.38|15782.6|15662.6|15782.6|15662.6|15779.38|15659.38|10
1645045190000|2022-02-16 20:59:50|15782.86|15662.86|15785.34|15665.34|15785.34|15665.34|15782.86|15662.86|10
1645045200000|2022-02-16 21:00:00|15785.31|15665.31|15782.23|15662.23|15785.31|15665.31|15782.11|15662.11|10
1645045210000|2022-02-16 21:00:10|15782.34|15662.34|15782.11|15662.11|15782.66|15662.66|15781.97|15661.97|10
1645045220000|2022-02-16 21:00:20|15782.03|15662.03|15781.84|15661.84|15782.22|15662.22|15781.77|15661.77|10
1645045230000|2022-02-16 21:00:30|15782.04|15662.04|15782.09|15662.09|15782.14|15662.14|15781.67|15661.67|10
1645045240000|2022-02-16 21:00:40|15782.33|15662.33|15781.88|15661.88|15782.33|15662.33|15781.42|15661.42|8
1645045250000|2022-02-16 21:00:50|15781.85|15661.85|15782.05|15662.05|15782.05|15662.05|15780.97|15660.97|10
1645045260000|2022-02-16 21:01:00|15782.31|15662.31|15782.9|15662.9|15782.98|15662.98|15782.25|15662.25|9
1645045270000|2022-02-16 21:01:10|15782.88|15662.88|15784.63|15664.63|15784.63|15664.63|15782.88|15662.88|10
1645045280000|2022-02-16 21:01:20|15784.91|15664.91|15784.84|15664.84|15785.01|15665.01|15784.71|15664.71|10
1645045290000|2022-02-16 21:01:30|15784.9|15664.9|15785.78|15665.78|15785.78|15665.78|15784.79|15664.79|10
1645045300000|2022-02-16 21:01:40|15785.6|15665.6|15785.46|15665.46|15785.6|15665.6|15784.83|15664.83|10
1645045310000|2022-02-16 21:01:50|15785.76|15665.76|15786.16|15666.16|15786.16|15666.16|15785.65|15665.65|10
1645045320000|2022-02-16 21:02:00|15786.21|15666.21|15786.67|15666.67|15786.75|15666.75|15785.95|15665.95|10
1645045330000|2022-02-16 21:02:10|15786.54|15666.54|15786.78|15666.78|15787.21|15667.21|15786.54|15666.54|10
1645045340000|2022-02-16 21:02:20|15786.59|15666.59|15788.06|15668.06|15788.06|15668.06|15786.59|15666.59|10
1645045350000|2022-02-16 21:02:30|15788.22|15668.22|15789.35|15669.35|15789.35|15669.35|15788.14|15668.14|8
1645045360000|2022-02-16 21:02:40|15789.36|15669.36|15792.95|15672.95|15792.95|15672.95|15789.36|15669.36|10
1645045370000|2022-02-16 21:02:50|15793.45|15673.45|15794.07|15674.07|15794.07|15674.07|15793.45|15673.45|10
1645045380000|2022-02-16 21:03:00|15794.12|15674.12|15797.36|15677.36|15797.36|15677.36|15794.12|15674.12|10
1645045390000|2022-02-16 21:03:10|15797.48|15677.48|15797.24|15677.24|15797.48|15677.48|15796.75|15676.75|8
1645045400000|2022-02-16 21:03:20|15797.58|15677.58|15798.58|15678.58|15798.58|15678.58|15797.58|15677.58|9
1645045410000|2022-02-16 21:03:30|15797.96|15677.96|15797.56|15677.56|15797.96|15677.96|15797.33|15677.33|9
1645045420000|2022-02-16 21:03:40|15797.51|15677.51|15797.54|15677.54|15798.08|15678.08|15797.48|15677.48|9
1645045430000|2022-02-16 21:03:50|15797.53|15677.53|15800.09|15680.09|15800.23|15680.23|15797.53|15677.53|9
1645045440000|2022-02-16 21:04:00|15800.07|15680.07|15801.82|15681.82|15801.82|15681.82|15800.07|15680.07|9
1645045450000|2022-02-16 21:04:10|15801.99|15681.99|15802.97|15682.97|15803.17|15683.17|15801.82|15681.82|10
1645045460000|2022-02-16 21:04:20|15803.02|15683.02|15805.47|15685.47|15805.47|15685.47|15803.02|15683.02|10
1645045470000|2022-02-16 21:04:30|15805.63|15685.63|15808.25|15688.25|15808.43|15688.43|15805.63|15685.63|10
1645045480000|2022-02-16 21:04:40|15808.43|15688.43|15809.87|15689.87|15809.87|15689.87|15808.36|15688.36|10
1645045490000|2022-02-16 21:04:50|15810.22|15690.22|15811.88|15691.88|15811.92|15691.92|15810.1|15690.1|10
1645045500000|2022-02-16 21:05:00|15812.86|15692.86|15814.93|15694.93|15814.93|15694.93|15812.65|15692.65|10
1645045510000|2022-02-16 21:05:10|15815.25|15695.25|15816.35|15696.35|15816.35|15696.35|15815.09|15695.09|10
1645045520000|2022-02-16 21:05:20|15816.43|15696.43|15815.09|15695.09|15816.73|15696.73|15815.09|15695.09|10
1645045530000|2022-02-16 21:05:30|15814.68|15694.68|15812.86|15692.86|15814.68|15694.68|15812.86|15692.86|8
1645045540000|2022-02-16 21:05:40|15812.38|15692.38|15811.52|15691.52|15812.38|15692.38|15811.52|15691.52|10
1645045550000|2022-02-16 21:05:50|15810.98|15690.98|15810.11|15690.11|15810.98|15690.98|15809.97|15689.97|9
1645045560000|2022-02-16 21:06:00|15809.74|15689.74|15808.7|15688.7|15809.74|15689.74|15808.31|15688.31|10
1645045570000|2022-02-16 21:06:10|15808.43|15688.43|15808.31|15688.31|15808.99|15688.99|15808.31|15688.31|9
1645045580000|2022-02-16 21:06:20|15808.54|15688.54|15811.25|15691.25|15811.25|15691.25|15808.54|15688.54|10
1645045590000|2022-02-16 21:06:30|15811.63|15691.63|15812.13|15692.13|15812.46|15692.46|15811.63|15691.63|10
1645045600000|2022-02-16 21:06:40|15812.15|15692.15|15812.11|15692.11|15812.23|15692.23|15811.95|15691.95|9
1645045610000|2022-02-16 21:06:50|15812.23|15692.23|15812.68|15692.68|15812.68|15692.68|15811.92|15691.92|9
1645045620000|2022-02-16 21:07:00|15812.55|15692.55|15811.88|15691.88|15812.55|15692.55|15811.53|15691.53|10
1645045630000|2022-02-16 21:07:10|15812.6|15692.6|15812.49|15692.49|15812.68|15692.68|15812.49|15692.49|9
1645045640000|2022-02-16 21:07:20|15812.6|15692.6|15812.09|15692.09|15812.71|15692.71|15812.09|15692.09|8
1645045650000|2022-02-16 21:07:30|15812.07|15692.07|15809.74|15689.74|15812.07|15692.07|15809.74|15689.74|9
1645045660000|2022-02-16 21:07:40|15809.35|15689.35|15808.99|15688.99|15809.35|15689.35|15808.06|15688.06|9
1645045670000|2022-02-16 21:07:50|15809.42|15689.42|15810.84|15690.84|15810.84|15690.84|15809.42|15689.42|10
1645045680000|2022-02-16 21:08:00|15811.25|15691.25|15811.61|15691.61|15811.74|15691.74|15811.25|15691.25|9
1645045690000|2022-02-16 21:08:10|15811.62|15691.62|15812.17|15692.17|15812.17|15692.17|15811.6|15691.6|10
1645045700000|2022-02-16 21:08:20|15812.31|15692.31|15814.06|15694.06|15814.06|15694.06|15812.1|15692.1|10
1645045710000|2022-02-16 21:08:30|15814.28|15694.28|15812.79|15692.79|15814.34|15694.34|15812.79|15692.79|10
1645045720000|2022-02-16 21:08:40|15812.78|15692.78|15812.45|15692.45|15812.86|15692.86|15812.45|15692.45|9
1645045730000|2022-02-16 21:08:50|15812.53|15692.53|15813.35|15693.35|15813.64|15693.64|15812.53|15692.53|10
1645045740000|2022-02-16 21:09:00|15813.54|15693.54|15814.77|15694.77|15814.77|15694.77|15813.54|15693.54|10
1645045750000|2022-02-16 21:09:10|15814.3|15694.3|15811.15|15691.15|15814.63|15694.63|15811.15|15691.15|10
1645045760000|2022-02-16 21:09:20|15810.77|15690.77|15810.14|15690.14|15811.2|15691.2|15809.99|15689.99|10
1645045770000|2022-02-16 21:09:30|15809.94|15689.94|15811.19|15691.19|15811.19|15691.19|15809.94|15689.94|10
1645045780000|2022-02-16 21:09:40|15811.24|15691.24|15812.03|15692.03|15812.03|15692.03|15811.15|15691.15|10
1645045790000|2022-02-16 21:09:50|15811.92|15691.92|15812.43|15692.43|15812.47|15692.47|15811.92|15691.92|10
1645045800000|2022-02-16 21:10:00|15812.48|15692.48|15811.72|15691.72|15812.53|15692.53|15811.55|15691.55|9
1645045810000|2022-02-16 21:10:10|15810.96|15690.96|15811.65|15691.65|15811.71|15691.71|15810.89|15690.89|10
1645045820000|2022-02-16 21:10:20|15811.68|15691.68|15810.82|15690.82|15811.87|15691.87|15810.82|15690.82|9
1645045830000|2022-02-16 21:10:30|15810.92|15690.92|15810.35|15690.35|15810.92|15690.92|15810.12|15690.12|10
1645045840000|2022-02-16 21:10:40|15810.73|15690.73|15809.92|15689.92|15810.91|15690.91|15809.78|15689.78|10
1645045850000|2022-02-16 21:10:50|15809.81|15689.81|15809.96|15689.96|15809.96|15689.96|15809.28|15689.28|9
1645045860000|2022-02-16 21:11:00|15809.88|15689.88|15808.03|15688.03|15809.88|15689.88|15807.88|15687.88|10
1645045870000|2022-02-16 21:11:10|15808.11|15688.11|15809.71|15689.71|15809.71|15689.71|15808.09|15688.09|9
1645045880000|2022-02-16 21:11:20|15809.78|15689.78|15810.07|15690.07|15810.07|15690.07|15809.5|15689.5|8
1645045890000|2022-02-16 21:11:30|15810.1|15690.1|15810.58|15690.58|15810.73|15690.73|15810.09|15690.09|8
1645045900000|2022-02-16 21:11:40|15810.56|15690.56|15811.14|15691.14|15811.14|15691.14|15810.56|15690.56|8
1645045910000|2022-02-16 21:11:50|15811.31|15691.31|15811.62|15691.62|15811.98|15691.98|15811.11|15691.11|10
1645045920000|2022-02-16 21:12:00|15811.68|15691.68|15811.37|15691.37|15812.6|15692.6|15811.37|15691.37|10
1645045930000|2022-02-16 21:12:10|15811.44|15691.44|15812.6|15692.6|15812.84|15692.84|15811.44|15691.44|10
1645045940000|2022-02-16 21:12:20|15812.05|15692.05|15809.37|15689.37|15812.05|15692.05|15809.37|15689.37|10
1645045950000|2022-02-16 21:12:30|15809.02|15689.02|15807.63|15687.63|15809.02|15689.02|15807.5|15687.5|8
1645045960000|2022-02-16 21:12:40|15807.06|15687.06|15806.47|15686.47|15807.06|15687.06|15806.44|15686.44|8
1645045970000|2022-02-16 21:12:50|15806.4|15686.4|15804.89|15684.89|15806.4|15686.4|15804.76|15684.76|10
1645045980000|2022-02-16 21:13:00|15805|15685|15806.09|15686.09|15806.09|15686.09|15805|15685|10
1645045990000|2022-02-16 21:13:10|15806.27|15686.27|15808.41|15688.41|15808.43|15688.43|15806.27|15686.27|10
1645046000000|2022-02-16 21:13:20|15808.28|15688.28|15808.31|15688.31|15808.55|15688.55|15808.22|15688.22|8
1645046010000|2022-02-16 21:13:30|15808.11|15688.11|15808.65|15688.65|15808.65|15688.65|15808.11|15688.11|9
1645046020000|2022-02-16 21:13:40|15809.05|15689.05|15809.38|15689.38|15809.38|15689.38|15808.61|15688.61|9
1645046030000|2022-02-16 21:13:50|15809.26|15689.26|15806.17|15686.17|15809.26|15689.26|15805.58|15685.58|10
1645046040000|2022-02-16 21:14:00|15805.99|15685.99|15804.08|15684.08|15805.99|15685.99|15803.54|15683.54|10
1645046050000|2022-02-16 21:14:10|15804.12|15684.12|15802.45|15682.45|15804.12|15684.12|15802.45|15682.45|10
1645046060000|2022-02-16 21:14:20|15802.39|15682.39|15798.25|15678.25|15802.39|15682.39|15798.25|15678.25|10
1645046070000|2022-02-16 21:14:30|15797.93|15677.93|15796.55|15676.55|15797.93|15677.93|15796.52|15676.52|10
1645046080000|2022-02-16 21:14:40|15796.61|15676.61|15793.74|15673.74|15796.66|15676.66|15793.74|15673.74|9
1645046090000|2022-02-16 21:14:50|15793.69|15673.69|15793.54|15673.54|15793.71|15673.71|15793.45|15673.45|9
1645046100000|2022-02-16 21:15:00|15793.4|15673.4|15794.87|15674.87|15794.87|15674.87|15793.4|15673.4|10
1645046110000|2022-02-16 21:15:10|15795.01|15675.01|15793.98|15673.98|15795.01|15675.01|15793.91|15673.91|10
1645046120000|2022-02-16 21:15:20|15793.59|15673.59|15793.32|15673.32|15793.59|15673.59|15792.98|15672.98|9
1645046130000|2022-02-16 21:15:30|15793.38|15673.38|15793.4|15673.4|15793.81|15673.81|15793.38|15673.38|10
1645046140000|2022-02-16 21:15:40|15793.23|15673.23|15791.7|15671.7|15793.23|15673.23|15791.6|15671.6|10
1645046150000|2022-02-16 21:15:50|15791.63|15671.63|15791.16|15671.16|15791.63|15671.63|15790.9|15670.9|10
1645046160000|2022-02-16 21:16:00|15791.1|15671.1|15791.29|15671.29|15791.29|15671.29|15789.83|15669.83|10
1645046170000|2022-02-16 21:16:10|15790.56|15670.56|15791.36|15671.36|15791.42|15671.42|15790.49|15670.49|9
1645046180000|2022-02-16 21:16:20|15791.51|15671.51|15793.36|15673.36|15793.36|15673.36|15791.51|15671.51|10
1645046190000|2022-02-16 21:16:30|15793.32|15673.32|15792.85|15672.85|15793.42|15673.42|15792.85|15672.85|7
1645046200000|2022-02-16 21:16:40|15792.72|15672.72|15793.11|15673.11|15793.7|15673.7|15792.64|15672.64|10
1645046210000|2022-02-16 21:16:50|15793.19|15673.19|15792.87|15672.87|15793.57|15673.57|15792.86|15672.86|8
1645046220000|2022-02-16 21:17:00|15793.14|15673.14|15792.71|15672.71|15793.21|15673.21|15792.48|15672.48|10
1645046230000|2022-02-16 21:17:10|15792.77|15672.77|15792.99|15672.99|15793.09|15673.09|15792.77|15672.77|9
1645046240000|2022-02-16 21:17:20|15792.94|15672.94|15791.98|15671.98|15792.98|15672.98|15791.98|15671.98|9
1645046250000|2022-02-16 21:17:30|15792|15672|15791.68|15671.68|15792|15672|15791.68|15671.68|7
1645046260000|2022-02-16 21:17:40|15791.63|15671.63|15791.29|15671.29|15791.64|15671.64|15791.29|15671.29|9
1645046270000|2022-02-16 21:17:50|15791.31|15671.31|15789.73|15669.73|15791.31|15671.31|15789.73|15669.73|9
1645046280000|2022-02-16 21:18:00|15789.26|15669.26|15789.08|15669.08|15789.26|15669.26|15788.99|15668.99|6
1645046290000|2022-02-16 21:18:10|15789.01|15669.01|15789.35|15669.35|15789.57|15669.57|15789.01|15669.01|8
1645046300000|2022-02-16 21:18:20|15789.29|15669.29|15789.26|15669.26|15789.5|15669.5|15789.16|15669.16|9
1645046310000|2022-02-16 21:18:30|15789.13|15669.13|15789.77|15669.77|15789.81|15669.81|15789.04|15669.04|9
1645046320000|2022-02-16 21:18:40|15790.7|15670.7|15789.54|15669.54|15790.7|15670.7|15789.51|15669.51|10
1645046330000|2022-02-16 21:18:50|15789.63|15669.63|15789.32|15669.32|15790.12|15670.12|15789.32|15669.32|9
1645046340000|2022-02-16 21:19:00|15789.25|15669.25|15788.4|15668.4|15789.25|15669.25|15788.4|15668.4|8
1645046350000|2022-02-16 21:19:10|15788.38|15668.38|15788.44|15668.44|15789.07|15669.07|15788.24|15668.24|9
1645046360000|2022-02-16 21:19:20|15787.88|15667.88|15788.07|15668.07|15788.2|15668.2|15787.31|15667.31|9
1645046370000|2022-02-16 21:19:30|15788.4|15668.4|15788.11|15668.11|15788.53|15668.53|15788.06|15668.06|9
1645046380000|2022-02-16 21:19:40|15788.14|15668.14|15785.77|15665.77|15788.14|15668.14|15785.77|15665.77|10
1645046390000|2022-02-16 21:19:50|15785.8|15665.8|15784.89|15664.89|15785.8|15665.8|15784.89|15664.89|10
1645046400000|2022-02-16 21:20:00|15784.75|15664.75|15785.12|15665.12|15785.42|15665.42|15784.68|15664.68|10
1645046410000|2022-02-16 21:20:10|15784.84|15664.84|15785.27|15665.27|15785.27|15665.27|15784.84|15664.84|9
1645046420000|2022-02-16 21:20:20|15786.06|15666.06|15784.78|15664.78|15786.21|15666.21|15784.78|15664.78|10
1645046430000|2022-02-16 21:20:30|15783.6|15663.6|15775.68|15655.68|15783.6|15663.6|15775.68|15655.68|10
1645046440000|2022-02-16 21:20:40|15774.86|15654.86|15773.27|15653.27|15774.86|15654.86|15773.06|15653.06|9
1645046450000|2022-02-16 21:20:50|15772.74|15652.74|15772.66|15652.66|15773.36|15653.36|15772.03|15652.03|10
1645046460000|2022-02-16 21:21:00|15773.24|15653.24|15771.18|15651.18|15773.72|15653.72|15771.18|15651.18|10
1645046470000|2022-02-16 21:21:10|15771.09|15651.09|15771.15|15651.15|15771.18|15651.18|15770.02|15650.02|10
1645046480000|2022-02-16 21:21:20|15770.69|15650.69|15774.82|15654.82|15774.82|15654.82|15770.69|15650.69|10
1645046490000|2022-02-16 21:21:30|15774.37|15654.37|15778.37|15658.37|15778.37|15658.37|15774.03|15654.03|9
1645046500000|2022-02-16 21:21:40|15778.39|15658.39|15784.12|15664.12|15784.12|15664.12|15778.29|15658.29|10
1645046510000|2022-02-16 21:21:50|15784.06|15664.06|15790.17|15670.17|15790.17|15670.17|15784.06|15664.06|10
1645046520000|2022-02-16 21:22:00|15790.47|15670.47|15788.06|15668.06|15790.85|15670.85|15788.06|15668.06|10
1645046530000|2022-02-16 21:22:10|15786.79|15666.79|15786.9|15666.9|15787.25|15667.25|15786.36|15666.36|10
1645046540000|2022-02-16 21:22:20|15787.23|15667.23|15787.15|15667.15|15788.13|15668.13|15787.15|15667.15|10
1645046550000|2022-02-16 21:22:30|15787.36|15667.36|15787.27|15667.27|15787.43|15667.43|15786.72|15666.72|10
1645046560000|2022-02-16 21:22:40|15787.32|15667.32|15785.75|15665.75|15787.38|15667.38|15785.11|15665.11|10
1645046570000|2022-02-16 21:22:50|15785.49|15665.49|15784.8|15664.8|15785.67|15665.67|15784.76|15664.76|9
1645046580000|2022-02-16 21:23:00|15784.86|15664.86|15781.93|15661.93|15784.86|15664.86|15781.93|15661.93|10
1645046590000|2022-02-16 21:23:10|15781.83|15661.83|15782.33|15662.33|15783.23|15663.23|15781.83|15661.83|8
1645046600000|2022-02-16 21:23:20|15781.95|15661.95|15782.47|15662.47|15782.56|15662.56|15781.73|15661.73|10
1645046610000|2022-02-16 21:23:30|15782.79|15662.79|15782.52|15662.52|15783.06|15663.06|15782.06|15662.06|10
1645046620000|2022-02-16 21:23:40|15782.17|15662.17|15781.38|15661.38|15782.17|15662.17|15781.38|15661.38|10
1645046630000|2022-02-16 21:23:50|15781.35|15661.35|15781.03|15661.03|15781.35|15661.35|15780.91|15660.91|10
1645046640000|2022-02-16 21:24:00|15781.14|15661.14|15780.49|15660.49|15781.37|15661.37|15780.49|15660.49|10
1645046650000|2022-02-16 21:24:10|15780.75|15660.75|15780.97|15660.97|15780.97|15660.97|15780.16|15660.16|9
1645046660000|2022-02-16 21:24:20|15780.86|15660.86|15781.16|15661.16|15781.3|15661.3|15780.86|15660.86|10
1645046670000|2022-02-16 21:24:30|15781.29|15661.29|15781.09|15661.09|15781.33|15661.33|15780.65|15660.65|9
1645046680000|2022-02-16 21:24:40|15779.73|15659.73|15780.06|15660.06|15780.06|15660.06|15778.88|15658.88|10
1645046690000|2022-02-16 21:24:50|15780.9|15660.9|15781.56|15661.56|15781.56|15661.56|15780.01|15660.01|10
1645046700000|2022-02-16 21:25:00|15781.33|15661.33|15779.34|15659.34|15781.44|15661.44|15779.18|15659.18|10
1645046710000|2022-02-16 21:25:10|15778.65|15658.65|15779.32|15659.32|15779.55|15659.55|15778.65|15658.65|10
1645046720000|2022-02-16 21:25:20|15779.14|15659.14|15779.48|15659.48|15779.52|15659.52|15779.14|15659.14|10
1645046730000|2022-02-16 21:25:30|15779.25|15659.25|15779.14|15659.14|15779.25|15659.25|15777.8|15657.8|10
1645046740000|2022-02-16 21:25:40|15779.68|15659.68|15779.76|15659.76|15780.09|15660.09|15779.49|15659.49|10
1645046750000|2022-02-16 21:25:50|15779.62|15659.62|15780.06|15660.06|15780.43|15660.43|15779.61|15659.61|10
1645046760000|2022-02-16 21:26:00|15779.85|15659.85|15779.29|15659.29|15779.85|15659.85|15779.26|15659.26|8
1645046770000|2022-02-16 21:26:10|15779.49|15659.49|15778.73|15658.73|15779.49|15659.49|15778.24|15658.24|10
1645046780000|2022-02-16 21:26:20|15778.69|15658.69|15777.87|15657.87|15778.69|15658.69|15777.41|15657.41|9
1645046790000|2022-02-16 21:26:30|15777.64|15657.64|15778.17|15658.17|15778.36|15658.36|15777.64|15657.64|9
1645046800000|2022-02-16 21:26:40|15778.06|15658.06|15777.64|15657.64|15778.22|15658.22|15777.64|15657.64|8
1645046810000|2022-02-16 21:26:50|15777.74|15657.74|15776.8|15656.8|15777.85|15657.85|15776.8|15656.8|8
1645046820000|2022-02-16 21:27:00|15776.76|15656.76|15776.12|15656.12|15776.76|15656.76|15775.91|15655.91|9
1645046830000|2022-02-16 21:27:10|15776.34|15656.34|15779.2|15659.2|15779.54|15659.54|15776.34|15656.34|9
1645046840000|2022-02-16 21:27:20|15779.15|15659.15|15779.21|15659.21|15779.32|15659.32|15778.72|15658.72|7
1645046850000|2022-02-16 21:27:30|15779.47|15659.47|15779.33|15659.33|15779.8|15659.8|15779.19|15659.19|8
1645046860000|2022-02-16 21:27:40|15779.29|15659.29|15780.76|15660.76|15780.76|15660.76|15779.04|15659.04|10
1645046870000|2022-02-16 21:27:50|15780.65|15660.65|15780.45|15660.45|15780.65|15660.65|15780.03|15660.03|10
1645046880000|2022-02-16 21:28:00|15780.34|15660.34|15781.7|15661.7|15781.7|15661.7|15780.34|15660.34|8
1645046890000|2022-02-16 21:28:10|15781.67|15661.67|15782.11|15662.11|15782.11|15662.11|15781.45|15661.45|9
1645046900000|2022-02-16 21:28:20|15781.32|15661.32|15781.26|15661.26|15781.94|15661.94|15781.26|15661.26|10
1645046910000|2022-02-16 21:28:30|15781.64|15661.64|15780.99|15660.99|15781.64|15661.64|15780.99|15660.99|10
1645046920000|2022-02-16 21:28:40|15780.82|15660.82|15781.32|15661.32|15781.32|15661.32|15780.82|15660.82|10
1645046930000|2022-02-16 21:28:50|15781.43|15661.43|15782.36|15662.36|15782.76|15662.76|15781.43|15661.43|9
1645046940000|2022-02-16 21:29:00|15782.07|15662.07|15784.67|15664.67|15784.67|15664.67|15782.07|15662.07|9
1645046950000|2022-02-16 21:29:10|15784.8|15664.8|15786.35|15666.35|15786.58|15666.58|15784.8|15664.8|10
1645046960000|2022-02-16 21:29:20|15786.47|15666.47|15784.73|15664.73|15786.93|15666.93|15784.73|15664.73|9
1645046970000|2022-02-16 21:29:30|15784.28|15664.28|15783.18|15663.18|15784.28|15664.28|15783.06|15663.06|10
1645046980000|2022-02-16 21:29:40|15783.1|15663.1|15782.31|15662.31|15783.1|15663.1|15782.31|15662.31|9
1645046990000|2022-02-16 21:29:50|15782.7|15662.7|15782.16|15662.16|15782.7|15662.7|15782.06|15662.06|10
1645047000000|2022-02-16 21:30:00|15782.11|15662.11|15781.95|15661.95|15782.26|15662.26|15781.31|15661.31|10
1645047010000|2022-02-16 21:30:10|15781.84|15661.84|15780.15|15660.15|15782.14|15662.14|15780.13|15660.13|10
1645047020000|2022-02-16 21:30:20|15780.11|15660.11|15778.77|15658.77|15780.11|15660.11|15778.77|15658.77|10
1645047030000|2022-02-16 21:30:30|15778.66|15658.66|15777.5|15657.5|15779.01|15659.01|15777.5|15657.5|10
1645047040000|2022-02-16 21:30:40|15777.25|15657.25|15776.46|15656.46|15777.25|15657.25|15776.44|15656.44|10
1645047050000|2022-02-16 21:30:50|15776.22|15656.22|15776.85|15656.85|15776.95|15656.95|15775.57|15655.57|10
1645047060000|2022-02-16 21:31:00|15776.84|15656.84|15776.09|15656.09|15776.84|15656.84|15775.9|15655.9|10
1645047070000|2022-02-16 21:31:10|15775.88|15655.88|15775.24|15655.24|15776.13|15656.13|15775.24|15655.24|8
1645047080000|2022-02-16 21:31:20|15775.23|15655.23|15774.48|15654.48|15775.4|15655.4|15774.38|15654.38|10
1645047090000|2022-02-16 21:31:30|15774.56|15654.56|15773.13|15653.13|15774.77|15654.77|15773.13|15653.13|10
1645047100000|2022-02-16 21:31:40|15772.54|15652.54|15771.93|15651.93|15772.54|15652.54|15771.86|15651.86|10
1645047110000|2022-02-16 21:31:50|15771.77|15651.77|15771.85|15651.85|15771.85|15651.85|15771.3|15651.3|9
1645047120000|2022-02-16 21:32:00|15772.03|15652.03|15774.39|15654.39|15774.39|15654.39|15771.65|15651.65|10
1645047130000|2022-02-16 21:32:10|15774.64|15654.64|15775.11|15655.11|15775.11|15655.11|15774.57|15654.57|9
1645047140000|2022-02-16 21:32:20|15775.1|15655.1|15775.57|15655.57|15775.57|15655.57|15775.05|15655.05|10
1645047150000|2022-02-16 21:32:30|15775.36|15655.36|15776.96|15656.96|15776.99|15656.99|15775.36|15655.36|9
1645047160000|2022-02-16 21:32:40|15777.02|15657.02|15776.45|15656.45|15777.02|15657.02|15776.45|15656.45|8
1645047170000|2022-02-16 21:32:50|15776.38|15656.38|15775.77|15655.77|15776.38|15656.38|15775.35|15655.35|10
1645047180000|2022-02-16 21:33:00|15775.98|15655.98|15776.73|15656.73|15776.83|15656.83|15775.91|15655.91|8
1645047190000|2022-02-16 21:33:10|15776.75|15656.75|15776.67|15656.67|15777.09|15657.09|15776.23|15656.23|10
1645047200000|2022-02-16 21:33:20|15776.58|15656.58|15777.46|15657.46|15777.88|15657.88|15776.58|15656.58|10
1645047210000|2022-02-16 21:33:30|15777.61|15657.61|15778.26|15658.26|15778.35|15658.35|15777.23|15657.23|9
1645047220000|2022-02-16 21:33:40|15777.88|15657.88|15774.9|15654.9|15777.88|15657.88|15774.76|15654.76|8
1645047230000|2022-02-16 21:33:50|15774.89|15654.89|15775.48|15655.48|15775.48|15655.48|15774.79|15654.79|10
1645047240000|2022-02-16 21:34:00|15775.55|15655.55|15776.39|15656.39|15776.39|15656.39|15775.16|15655.16|9
1645047250000|2022-02-16 21:34:10|15776.5|15656.5|15777.62|15657.62|15777.62|15657.62|15776.5|15656.5|8
1645047260000|2022-02-16 21:34:20|15777.98|15657.98|15777.27|15657.27|15778.39|15658.39|15777.27|15657.27|9
1645047270000|2022-02-16 21:34:30|15776.97|15656.97|15776.11|15656.11|15776.97|15656.97|15775.69|15655.69|9
1645047280000|2022-02-16 21:34:40|15776.21|15656.21|15777.04|15657.04|15777.04|15657.04|15776.16|15656.16|9
1645047290000|2022-02-16 21:34:50|15777.17|15657.17|15774.29|15654.29|15777.38|15657.38|15774.29|15654.29|10
1645047300000|2022-02-16 21:35:00|15774.43|15654.43|15773.93|15653.93|15774.94|15654.94|15773.93|15653.93|10
1645047310000|2022-02-16 21:35:10|15773.82|15653.82|15773.55|15653.55|15773.92|15653.92|15773.28|15653.28|10
1645047320000|2022-02-16 21:35:20|15773.58|15653.58|15773.01|15653.01|15773.58|15653.58|15772.94|15652.94|8
1645047330000|2022-02-16 21:35:30|15772.96|15652.96|15771.88|15651.88|15773.07|15653.07|15771.87|15651.87|9
1645047340000|2022-02-16 21:35:40|15771.74|15651.74|15771.65|15651.65|15772.28|15652.28|15770.96|15650.96|9
1645047350000|2022-02-16 21:35:50|15771.59|15651.59|15770.9|15650.9|15771.59|15651.59|15770.9|15650.9|9
1645047360000|2022-02-16 21:36:00|15770.73|15650.73|15770.57|15650.57|15770.91|15650.91|15769.71|15649.71|10
1645047370000|2022-02-16 21:36:10|15769.72|15649.72|15770.27|15650.27|15770.42|15650.42|15769.71|15649.71|10
1645047380000|2022-02-16 21:36:20|15769.95|15649.95|15770.05|15650.05|15770.33|15650.33|15769.21|15649.21|10
1645047390000|2022-02-16 21:36:30|15769.2|15649.2|15765.32|15645.32|15769.2|15649.2|15765.32|15645.32|10
1645047400000|2022-02-16 21:36:40|15765.3|15645.3|15759.61|15639.61|15765.3|15645.3|15759.55|15639.55|10
1645047410000|2022-02-16 21:36:50|15759.46|15639.46|15756.68|15636.68|15759.53|15639.53|15756.67|15636.67|10
1645047420000|2022-02-16 21:37:00|15756.65|15636.65|15754.73|15634.73|15756.65|15636.65|15754.51|15634.51|10
1645047430000|2022-02-16 21:37:10|15755.03|15635.03|15752.27|15632.27|15755.03|15635.03|15752.16|15632.16|10
1645047440000|2022-02-16 21:37:20|15752.14|15632.14|15750.26|15630.26|15752.14|15632.14|15750.17|15630.17|10
1645047450000|2022-02-16 21:37:30|15749.86|15629.86|15750.41|15630.41|15750.41|15630.41|15749.86|15629.86|9
1645047460000|2022-02-16 21:37:40|15750.4|15630.4|15750.28|15630.28|15750.81|15630.81|15750.13|15630.13|9
1645047470000|2022-02-16 21:37:50|15750.06|15630.06|15749.03|15629.03|15750.42|15630.42|15749.03|15629.03|10
1645047480000|2022-02-16 21:38:00|15749.02|15629.02|15746.8|15626.8|15749.03|15629.03|15746.54|15626.54|10
1645047490000|2022-02-16 21:38:10|15746.66|15626.66|15747.61|15627.61|15747.68|15627.68|15746.52|15626.52|10
1645047500000|2022-02-16 21:38:20|15747.58|15627.58|15748.23|15628.23|15748.28|15628.28|15747.58|15627.58|10
1645047510000|2022-02-16 21:38:30|15748.39|15628.39|15748.03|15628.03|15748.74|15628.74|15748.03|15628.03|10
1645047520000|2022-02-16 21:38:40|15748.07|15628.07|15745.58|15625.58|15748.09|15628.09|15745.58|15625.58|9
1645047530000|2022-02-16 21:38:50|15745.71|15625.71|15744.12|15624.12|15745.71|15625.71|15744.12|15624.12|10
1645047540000|2022-02-16 21:39:00|15743.52|15623.52|15742.95|15622.95|15743.52|15623.52|15742.63|15622.63|10
1645047550000|2022-02-16 21:39:10|15743.04|15623.04|15742.39|15622.39|15743.21|15623.21|15742.39|15622.39|10
1645047560000|2022-02-16 21:39:20|15742.31|15622.31|15742.34|15622.34|15742.71|15622.71|15742.2|15622.2|10
1645047570000|2022-02-16 21:39:30|15742.1|15622.1|15741.24|15621.24|15742.1|15622.1|15741.09|15621.09|9
1645047580000|2022-02-16 21:39:40|15741.17|15621.17|15740.7|15620.7|15741.17|15621.17|15740.31|15620.31|8
1645047590000|2022-02-16 21:39:50|15740.67|15620.67|15740.02|15620.02|15740.69|15620.69|15740|15620|7
1645047600000|2022-02-16 21:40:00|15739.9|15619.9|15741.48|15621.48|15741.48|15621.48|15739.73|15619.73|10
1645047610000|2022-02-16 21:40:10|15741.31|15621.31|15741.36|15621.36|15741.71|15621.71|15741.25|15621.25|10
1645047620000|2022-02-16 21:40:20|15741.55|15621.55|15741.71|15621.71|15741.88|15621.88|15741.49|15621.49|9
1645047630000|2022-02-16 21:40:30|15741.58|15621.58|15741.32|15621.32|15741.82|15621.82|15741.32|15621.32|10
1645047640000|2022-02-16 21:40:40|15741.17|15621.17|15740.38|15620.38|15741.28|15621.28|15740.38|15620.38|8
1645047650000|2022-02-16 21:40:50|15740.47|15620.47|15740.38|15620.38|15740.81|15620.81|15740.38|15620.38|10
1645047660000|2022-02-16 21:41:00|15740.39|15620.39|15740.25|15620.25|15740.49|15620.49|15740.02|15620.02|9
1645047670000|2022-02-16 21:41:10|15740.28|15620.28|15739.55|15619.55|15740.28|15620.28|15739.55|15619.55|8
1645047680000|2022-02-16 21:41:20|15739.8|15619.8|15739.44|15619.44|15739.96|15619.96|15739.41|15619.41|9
1645047690000|2022-02-16 21:41:30|15739.91|15619.91|15739.56|15619.56|15739.91|15619.91|15739.46|15619.46|8
1645047700000|2022-02-16 21:41:40|15739.28|15619.28|15739.9|15619.9|15739.91|15619.91|15739.28|15619.28|10
1645047710000|2022-02-16 21:41:50|15739.78|15619.78|15739.32|15619.32|15739.78|15619.78|15739.32|15619.32|10
1645047720000|2022-02-16 21:42:00|15739.39|15619.39|15739.69|15619.69|15739.74|15619.74|15739.39|15619.39|10
1645047730000|2022-02-16 21:42:10|15739.75|15619.75|15739.72|15619.72|15739.92|15619.92|15739.35|15619.35|10
1645047740000|2022-02-16 21:42:20|15739.94|15619.94|15739.96|15619.96|15739.96|15619.96|15739.53|15619.53|10
1645047750000|2022-02-16 21:42:30|15739.81|15619.81|15739.83|15619.83|15740.33|15620.33|15739.81|15619.81|10
1645047760000|2022-02-16 21:42:40|15739.76|15619.76|15739.59|15619.59|15740.05|15620.05|15739.59|15619.59|9
1645047770000|2022-02-16 21:42:50|15739.62|15619.62|15739.53|15619.53|15739.65|15619.65|15739.39|15619.39|8
1645047780000|2022-02-16 21:43:00|15739.62|15619.62|15739.55|15619.55|15739.69|15619.69|15739.29|15619.29|10
1645047790000|2022-02-16 21:43:10|15739.39|15619.39|15739.17|15619.17|15739.43|15619.43|15739.04|15619.04|9
1645047800000|2022-02-16 21:43:20|15738.82|15618.82|15737.16|15617.16|15739.36|15619.36|15737.16|15617.16|8
1645047810000|2022-02-16 21:43:30|15736.68|15616.68|15735.26|15615.26|15736.68|15616.68|15735.23|15615.23|10
1645047820000|2022-02-16 21:43:40|15735.13|15615.13|15734.61|15614.61|15735.43|15615.43|15734.61|15614.61|10
1645047830000|2022-02-16 21:43:50|15734.49|15614.49|15732.22|15612.22|15734.66|15614.66|15732.21|15612.21|10
1645047840000|2022-02-16 21:44:00|15732.16|15612.16|15731.77|15611.77|15732.2|15612.2|15731.53|15611.53|10
1645047850000|2022-02-16 21:44:10|15731.49|15611.49|15732.51|15612.51|15732.57|15612.57|15731.49|15611.49|10
1645047860000|2022-02-16 21:44:20|15731.48|15611.48|15732.87|15612.87|15732.87|15612.87|15731.42|15611.42|10
1645047870000|2022-02-16 21:44:30|15733.19|15613.19|15733.42|15613.42|15733.51|15613.51|15733.11|15613.11|9
1645047880000|2022-02-16 21:44:40|15733.2|15613.2|15734.39|15614.39|15734.39|15614.39|15733.13|15613.13|10
1645047890000|2022-02-16 21:44:50|15734.26|15614.26|15734.55|15614.55|15734.6|15614.6|15734.11|15614.11|10
1645047900000|2022-02-16 21:45:00|15734.36|15614.36|15734.47|15614.47|15734.47|15614.47|15733.2|15613.2|10
1645047910000|2022-02-16 21:45:10|15734.88|15614.88|15734.05|15614.05|15734.88|15614.88|15733.78|15613.78|10
1645047920000|2022-02-16 21:45:20|15733.79|15613.79|15731.17|15611.17|15733.92|15613.92|15731.17|15611.17|10
1645047930000|2022-02-16 21:45:30|15730.71|15610.71|15729.04|15609.04|15730.71|15610.71|15729.04|15609.04|10
1645047940000|2022-02-16 21:45:40|15728.95|15608.95|15729.95|15609.95|15730.09|15610.09|15728.95|15608.95|9
1645047950000|2022-02-16 21:45:50|15729.94|15609.94|15729.81|15609.81|15730.02|15610.02|15729.57|15609.57|10
1645047960000|2022-02-16 21:46:00|15728.88|15608.88|15729.36|15609.36|15729.37|15609.37|15728.55|15608.55|8
1645047970000|2022-02-16 21:46:10|15729.35|15609.35|15728.64|15608.64|15729.35|15609.35|15728.47|15608.47|10
1645047980000|2022-02-16 21:46:20|15728.77|15608.77|15724.09|15604.09|15728.77|15608.77|15724.09|15604.09|10
1645047990000|2022-02-16 21:46:30|15723.99|15603.99|15722.85|15602.85|15723.99|15603.99|15722.75|15602.75|9
1645048000000|2022-02-16 21:46:40|15722.77|15602.77|15722.19|15602.19|15722.77|15602.77|15722.07|15602.07|10
1645048010000|2022-02-16 21:46:50|15722.17|15602.17|15716.34|15596.34|15722.17|15602.17|15716.34|15596.34|10
1645048020000|2022-02-16 21:47:00|15716.4|15596.4|15713.36|15593.36|15716.44|15596.44|15713.36|15593.36|10
1645048030000|2022-02-16 21:47:10|15712.98|15592.98|15710.66|15590.66|15712.98|15592.98|15710.66|15590.66|10
1645048040000|2022-02-16 21:47:20|15710.29|15590.29|15707.42|15587.42|15710.29|15590.29|15707.42|15587.42|10
1645048050000|2022-02-16 21:47:30|15707.19|15587.19|15706.47|15586.47|15707.23|15587.23|15705.81|15585.81|10
1645048060000|2022-02-16 21:47:40|15706.86|15586.86|15707.72|15587.72|15707.72|15587.72|15706.86|15586.86|10
1645048070000|2022-02-16 21:47:50|15707.24|15587.24|15705.82|15585.82|15707.24|15587.24|15705.82|15585.82|10
1645048080000|2022-02-16 21:48:00|15705.63|15585.63|15706.81|15586.81|15706.81|15586.81|15705.31|15585.31|10
1645048090000|2022-02-16 21:48:10|15706.96|15586.96|15706.61|15586.61|15706.98|15586.98|15706.36|15586.36|10
1645048100000|2022-02-16 21:48:20|15706.42|15586.42|15705.36|15585.36|15706.42|15586.42|15705.36|15585.36|10
1645048110000|2022-02-16 21:48:30|15705.09|15585.09|15705.69|15585.69|15705.69|15585.69|15704.71|15584.71|10
1645048120000|2022-02-16 21:48:40|15705.81|15585.81|15705.67|15585.67|15706.19|15586.19|15705.67|15585.67|9
1645048130000|2022-02-16 21:48:50|15705.71|15585.71|15704.72|15584.72|15705.88|15585.88|15704.58|15584.58|10
1645048140000|2022-02-16 21:49:00|15704.01|15584.01|15701.63|15581.63|15704.01|15584.01|15701.63|15581.63|9
1645048150000|2022-02-16 21:49:10|15701.44|15581.44|15701.74|15581.74|15701.74|15581.74|15701.08|15581.08|10
1645048160000|2022-02-16 21:49:20|15701.8|15581.8|15702.11|15582.11|15702.3|15582.3|15701.76|15581.76|10
1645048170000|2022-02-16 21:49:30|15702.05|15582.05|15701.71|15581.71|15702.5|15582.5|15701.71|15581.71|10
1645048180000|2022-02-16 21:49:40|15701.88|15581.88|15701.92|15581.92|15701.92|15581.92|15701.34|15581.34|10
1645048190000|2022-02-16 21:49:50|15702.05|15582.05|15702.32|15582.32|15702.51|15582.51|15702.05|15582.05|10
1645048200000|2022-02-16 21:50:00|15702.24|15582.24|15701.96|15581.96|15702.24|15582.24|15701.68|15581.68|8
1645048210000|2022-02-16 21:50:10|15701.68|15581.68|15701.85|15581.85|15702.32|15582.32|15701.63|15581.63|10
1645048220000|2022-02-16 21:50:20|15701.62|15581.62|15701.73|15581.73|15702.08|15582.08|15701.62|15581.62|10
1645048230000|2022-02-16 21:50:30|15701.52|15581.52|15701.6|15581.6|15701.79|15581.79|15701.2|15581.2|10
1645048240000|2022-02-16 21:50:40|15701.46|15581.46|15701.4|15581.4|15701.67|15581.67|15701.25|15581.25|10
1645048250000|2022-02-16 21:50:50|15700.97|15580.97|15700.72|15580.72|15700.97|15580.97|15700.71|15580.71|8
1645048260000|2022-02-16 21:51:00|15700.54|15580.54|15699.85|15579.85|15700.62|15580.62|15699.85|15579.85|10
1645048270000|2022-02-16 21:51:10|15699.72|15579.72|15700.22|15580.22|15700.33|15580.33|15699.69|15579.69|8
1645048280000|2022-02-16 21:51:20|15700.29|15580.29|15700.64|15580.64|15700.72|15580.72|15700.27|15580.27|9
1645048290000|2022-02-16 21:51:30|15700.67|15580.67|15700.67|15580.67|15700.69|15580.69|15700.15|15580.15|10
1645048300000|2022-02-16 21:51:40|15700.64|15580.64|15699.73|15579.73|15700.64|15580.64|15699.72|15579.72|7
1645048310000|2022-02-16 21:51:50|15699.75|15579.75|15695.25|15575.25|15699.89|15579.89|15695.25|15575.25|9
1645048320000|2022-02-16 21:52:00|15695.12|15575.12|15687.71|15567.71|15695.12|15575.12|15687.71|15567.71|10
1645048330000|2022-02-16 21:52:10|15687.36|15567.36|15684.54|15564.54|15687.36|15567.36|15684.54|15564.54|9
1645048340000|2022-02-16 21:52:20|15684.35|15564.35|15680.85|15560.85|15684.35|15564.35|15680.85|15560.85|10
1645048350000|2022-02-16 21:52:30|15681.28|15561.28|15679.59|15559.59|15681.47|15561.47|15678.48|15558.48|10
1645048360000|2022-02-16 21:52:40|15679.74|15559.74|15677.56|15557.56|15680.16|15560.16|15677.4|15557.4|10
1645048370000|2022-02-16 21:52:50|15678.16|15558.16|15680.84|15560.84|15681.21|15561.21|15678.16|15558.16|10
1645048380000|2022-02-16 21:53:00|15680.88|15560.88|15685.34|15565.34|15685.34|15565.34|15680.88|15560.88|10
1645048390000|2022-02-16 21:53:10|15686.23|15566.23|15690.82|15570.82|15690.82|15570.82|15686.08|15566.08|10
1645048400000|2022-02-16 21:53:20|15691.06|15571.06|15692.07|15572.07|15692.07|15572.07|15691.06|15571.06|9
1645048410000|2022-02-16 21:53:30|15691.82|15571.82|15695.31|15575.31|15695.31|15575.31|15691.82|15571.82|10
1645048420000|2022-02-16 21:53:40|15695.22|15575.22|15698.15|15578.15|15698.34|15578.34|15695.22|15575.22|10
1645048430000|2022-02-16 21:53:50|15700.32|15580.32|15700.74|15580.74|15700.74|15580.74|15700.04|15580.04|9
1645048440000|2022-02-16 21:54:00|15700.71|15580.71|15701.97|15581.97|15702.09|15582.09|15700.71|15580.71|10
1645048450000|2022-02-16 21:54:10|15702.55|15582.55|15703.62|15583.62|15704.53|15584.53|15702.55|15582.55|9
1645048460000|2022-02-16 21:54:20|15703.81|15583.81|15706.94|15586.94|15707|15587|15703.81|15583.81|8
1645048470000|2022-02-16 21:54:30|15707.04|15587.04|15713.02|15593.02|15713.02|15593.02|15707.04|15587.04|10
1645048480000|2022-02-16 21:54:40|15714.25|15594.25|15713.9|15593.9|15714.53|15594.53|15713.89|15593.89|10
1645048490000|2022-02-16 21:54:50|15713.4|15593.4|15710.92|15590.92|15713.5|15593.5|15710.89|15590.89|9
1645048500000|2022-02-16 21:55:00|15710.06|15590.06|15711.03|15591.03|15711.38|15591.38|15710.06|15590.06|10
1645048510000|2022-02-16 21:55:10|15711.44|15591.44|15711.3|15591.3|15711.44|15591.44|15710.64|15590.64|10
1645048520000|2022-02-16 21:55:20|15711.24|15591.24|15712.59|15592.59|15712.59|15592.59|15710.83|15590.83|9
1645048530000|2022-02-16 21:55:30|15712.29|15592.29|15712.62|15592.62|15712.62|15592.62|15711.92|15591.92|10
1645048540000|2022-02-16 21:55:40|15712.73|15592.73|15713.91|15593.91|15713.92|15593.92|15712.63|15592.63|10
1645048550000|2022-02-16 21:55:50|15713.67|15593.67|15712.19|15592.19|15713.67|15593.67|15711.62|15591.62|9
1645048560000|2022-02-16 21:56:00|15711.98|15591.98|15709.78|15589.78|15712.17|15592.17|15709.57|15589.57|9
1645048570000|2022-02-16 21:56:10|15709.71|15589.71|15709.32|15589.32|15709.71|15589.71|15709.05|15589.05|10
1645048580000|2022-02-16 21:56:20|15709.28|15589.28|15708.5|15588.5|15709.28|15589.28|15708.49|15588.49|10
1645048590000|2022-02-16 21:56:30|15708.63|15588.63|15709.29|15589.29|15709.29|15589.29|15708.63|15588.63|8
1645048600000|2022-02-16 21:56:40|15709.15|15589.15|15708.84|15588.84|15709.24|15589.24|15708.84|15588.84|7
1645048610000|2022-02-16 21:56:50|15708.93|15588.93|15706.33|15586.33|15708.93|15588.93|15706.33|15586.33|10
1645048620000|2022-02-16 21:57:00|15706.19|15586.19|15707.44|15587.44|15707.58|15587.58|15706.19|15586.19|10
1645048630000|2022-02-16 21:57:10|15707.41|15587.41|15707.11|15587.11|15707.41|15587.41|15706.61|15586.61|8
1645048640000|2022-02-16 21:57:20|15708.32|15588.32|15707.8|15587.8|15708.58|15588.58|15707.8|15587.8|9
1645048650000|2022-02-16 21:57:30|15707.84|15587.84|15708.44|15588.44|15708.44|15588.44|15707.83|15587.83|9
1645048660000|2022-02-16 21:57:40|15708.28|15588.28|15713.15|15593.15|15713.15|15593.15|15708.28|15588.28|10
1645048670000|2022-02-16 21:57:50|15713.22|15593.22|15713.79|15593.79|15714.39|15594.39|15713.22|15593.22|9
1645048680000|2022-02-16 21:58:00|15714.27|15594.27|15716.46|15596.46|15716.46|15596.46|15714.25|15594.25|10
1645048690000|2022-02-16 21:58:10|15716.72|15596.72|15719.47|15599.47|15719.63|15599.63|15716.72|15596.72|10
1645048700000|2022-02-16 21:58:20|15719.5|15599.5|15721.83|15601.83|15721.83|15601.83|15719.5|15599.5|10
1645048710000|2022-02-16 21:58:30|15721.73|15601.73|15725.27|15605.27|15725.27|15605.27|15721.73|15601.73|10
1645048720000|2022-02-16 21:58:40|15725.66|15605.66|15726.81|15606.81|15727.34|15607.34|15725.66|15605.66|10
1645048730000|2022-02-16 21:58:50|15726.86|15606.86|15729.44|15609.44|15729.44|15609.44|15726.86|15606.86|10
1645048740000|2022-02-16 21:59:00|15729.55|15609.55|15730.85|15610.85|15730.85|15610.85|15729.45|15609.45|10
1645048750000|2022-02-16 21:59:10|15730.79|15610.79|15731.16|15611.16|15731.16|15611.16|15730.59|15610.59|10
1645048760000|2022-02-16 21:59:20|15731.22|15611.22|15733.01|15613.01|15733.01|15613.01|15731.22|15611.22|10
1645048770000|2022-02-16 21:59:30|15733.07|15613.07|15734.46|15614.46|15734.46|15614.46|15733.07|15613.07|10
1645048780000|2022-02-16 21:59:40|15734.75|15614.75|15738.3|15618.3|15738.3|15618.3|15734.74|15614.74|9
1645048790000|2022-02-16 21:59:50|15738.36|15618.36|15738.59|15618.59|15738.59|15618.59|15737.88|15617.88|9
1645048800000|2022-02-16 22:00:00|15740.15|15620.15|15745.77|15625.77|15745.88|15625.88|15740.15|15620.15|10
1645048810000|2022-02-16 22:00:10|15745.78|15625.78|15748.77|15628.77|15748.83|15628.83|15745.78|15625.78|10
1645048820000|2022-02-16 22:00:20|15749.45|15629.45|15747.71|15627.71|15749.81|15629.81|15747.71|15627.71|10
1645048830000|2022-02-16 22:00:30|15747.47|15627.47|15746.67|15626.67|15747.89|15627.89|15746.67|15626.67|10
1645048840000|2022-02-16 22:00:40|15747.22|15627.22|15741.81|15621.81|15747.22|15627.22|15741.81|15621.81|9
1645048850000|2022-02-16 22:00:50|15741.67|15621.67|15739.46|15619.46|15741.68|15621.68|15739.4|15619.4|10
1645048860000|2022-02-16 22:01:00|15739.33|15619.33|15740.07|15620.07|15740.07|15620.07|15738.36|15618.36|10
1645048870000|2022-02-16 22:01:10|15740.18|15620.18|15742.5|15622.5|15742.5|15622.5|15738.44|15618.44|10
1645048880000|2022-02-16 22:01:20|15742.63|15622.63|15743.21|15623.21|15743.24|15623.24|15742.63|15622.63|10
1645048890000|2022-02-16 22:01:30|15743.27|15623.27|15743|15623|15743.27|15623.27|15742.61|15622.61|10
1645048900000|2022-02-16 22:01:40|15742.95|15622.95|15743.5|15623.5|15743.51|15623.51|15742.83|15622.83|9
1645048910000|2022-02-16 22:01:50|15743.59|15623.59|15745.35|15625.35|15745.35|15625.35|15743.54|15623.54|10
1645048920000|2022-02-16 22:02:00|15745.38|15625.38|15745.66|15625.66|15745.8|15625.8|15745.38|15625.38|9
1645048930000|2022-02-16 22:02:10|15745.14|15625.14|15744.87|15624.87|15745.47|15625.47|15744.15|15624.15|9
1645048940000|2022-02-16 22:02:20|15744.86|15624.86|15743.61|15623.61|15744.86|15624.86|15743.55|15623.55|9
1645048950000|2022-02-16 22:02:30|15743.01|15623.01|15742.56|15622.56|15743.06|15623.06|15742.43|15622.43|10
1645048960000|2022-02-16 22:02:40|15742.61|15622.61|15743.35|15623.35|15743.35|15623.35|15742.49|15622.49|8
1645048970000|2022-02-16 22:02:50|15743.4|15623.4|15741.23|15621.23|15743.5|15623.5|15741.23|15621.23|9
1645048980000|2022-02-16 22:03:00|15741.52|15621.52|15740.91|15620.91|15741.52|15621.52|15740.89|15620.89|9
1645048990000|2022-02-16 22:03:10|15740.69|15620.69|15741.09|15621.09|15741.16|15621.16|15740.37|15620.37|9
1645049000000|2022-02-16 22:03:20|15741.08|15621.08|15742.28|15622.28|15742.28|15622.28|15740.92|15620.92|8
1645049010000|2022-02-16 22:03:30|15742.58|15622.58|15742.35|15622.35|15742.58|15622.58|15742.07|15622.07|8
1645049020000|2022-02-16 22:03:40|15743.22|15623.22|15743.8|15623.8|15743.95|15623.95|15743.22|15623.22|9
1645049030000|2022-02-16 22:03:50|15743.74|15623.74|15743.5|15623.5|15743.74|15623.74|15743.47|15623.47|7
1645049040000|2022-02-16 22:04:00|15743.55|15623.55|15743.23|15623.23|15743.85|15623.85|15743.1|15623.1|9
1645049050000|2022-02-16 22:04:10|15743|15623|15739.53|15619.53|15743|15623|15739.53|15619.53|9
1645049060000|2022-02-16 22:04:20|15739.37|15619.37|15736.05|15616.05|15739.51|15619.51|15736.05|15616.05|10
1645049070000|2022-02-16 22:04:30|15735.4|15615.4|15734.55|15614.55|15735.4|15615.4|15733.83|15613.83|10
1645049080000|2022-02-16 22:04:40|15734.14|15614.14|15733.92|15613.92|15734.41|15614.41|15733.88|15613.88|8
1645049090000|2022-02-16 22:04:50|15734.03|15614.03|15733.91|15613.91|15735.15|15615.15|15733.91|15613.91|10
1645049100000|2022-02-16 22:05:00|15733.7|15613.7|15733.32|15613.32|15733.7|15613.7|15733.18|15613.18|9
1645049110000|2022-02-16 22:05:10|15733.29|15613.29|15730.36|15610.36|15733.29|15613.29|15730.36|15610.36|10
1645049120000|2022-02-16 22:05:20|15729.93|15609.93|15726.83|15606.83|15729.93|15609.93|15726.83|15606.83|8
1645049130000|2022-02-16 22:05:30|15726.74|15606.74|15722.54|15602.54|15726.74|15606.74|15722.54|15602.54|10
1645049140000|2022-02-16 22:05:40|15722|15602|15720.57|15600.57|15722.06|15602.06|15720.43|15600.43|10
1645049150000|2022-02-16 22:05:50|15720.45|15600.45|15718.51|15598.51|15720.48|15600.48|15718.51|15598.51|10
1645049160000|2022-02-16 22:06:00|15718.47|15598.47|15717.05|15597.05|15718.47|15598.47|15717.05|15597.05|10
1645049170000|2022-02-16 22:06:10|15717.11|15597.11|15716.91|15596.91|15717.82|15597.82|15716.66|15596.66|10
1645049180000|2022-02-16 22:06:20|15716.88|15596.88|15717.48|15597.48|15717.48|15597.48|15716.12|15596.12|10
1645049190000|2022-02-16 22:06:30|15717.23|15597.23|15715.52|15595.52|15718.05|15598.05|15715.5|15595.5|10
1645049200000|2022-02-16 22:06:40|15714.43|15594.43|15713.81|15593.81|15714.43|15594.43|15713.62|15593.62|10
1645049210000|2022-02-16 22:06:50|15713.44|15593.44|15708.76|15588.76|15713.44|15593.44|15708.76|15588.76|10
1645049220000|2022-02-16 22:07:00|15708.07|15588.07|15705.95|15585.95|15708.07|15588.07|15705.95|15585.95|10
1645049230000|2022-02-16 22:07:10|15705.68|15585.68|15702.43|15582.43|15705.68|15585.68|15702.43|15582.43|9
1645049240000|2022-02-16 22:07:20|15702.4|15582.4|15700.53|15580.53|15702.4|15582.4|15700.47|15580.47|9
1645049250000|2022-02-16 22:07:30|15700.61|15580.61|15701.86|15581.86|15701.86|15581.86|15700.38|15580.38|10
1645049260000|2022-02-16 22:07:40|15701.89|15581.89|15703.36|15583.36|15703.36|15583.36|15701.76|15581.76|9
1645049270000|2022-02-16 22:07:50|15703.61|15583.61|15706.28|15586.28|15706.28|15586.28|15703.58|15583.58|10
1645049280000|2022-02-16 22:08:00|15705.98|15585.98|15705.41|15585.41|15706.19|15586.19|15705.41|15585.41|10
1645049290000|2022-02-16 22:08:10|15705.32|15585.32|15706.73|15586.73|15706.73|15586.73|15705.12|15585.12|9
1645049300000|2022-02-16 22:08:20|15706.69|15586.69|15706.73|15586.73|15706.93|15586.93|15706.25|15586.25|9
1645049310000|2022-02-16 22:08:30|15706.55|15586.55|15707.67|15587.67|15707.78|15587.78|15706.49|15586.49|8
1645049320000|2022-02-16 22:08:40|15707.64|15587.64|15707.6|15587.6|15707.64|15587.64|15707.21|15587.21|8
1645049330000|2022-02-16 22:08:50|15707.5|15587.5|15708.55|15588.55|15708.55|15588.55|15707.5|15587.5|8
1645049340000|2022-02-16 22:09:00|15708.96|15588.96|15711.53|15591.53|15711.54|15591.54|15708.96|15588.96|10
1645049350000|2022-02-16 22:09:10|15712.38|15592.38|15717.75|15597.75|15717.75|15597.75|15712.38|15592.38|10
1645049360000|2022-02-16 22:09:20|15718.27|15598.27|15722.15|15602.15|15722.15|15602.15|15718.27|15598.27|10
1645049370000|2022-02-16 22:09:30|15722.54|15602.54|15722.42|15602.42|15723.09|15603.09|15722.18|15602.18|10
1645049380000|2022-02-16 22:09:40|15722.65|15602.65|15723.23|15603.23|15723.52|15603.52|15722.51|15602.51|10
1645049390000|2022-02-16 22:09:50|15722.96|15602.96|15723.04|15603.04|15723.29|15603.29|15722.96|15602.96|7
1645049400000|2022-02-16 22:10:00|15722.88|15602.88|15725.73|15605.73|15725.73|15605.73|15722.88|15602.88|10
1645049410000|2022-02-16 22:10:10|15724.86|15604.86|15725.46|15605.46|15725.46|15605.46|15724.86|15604.86|10
1645049420000|2022-02-16 22:10:20|15725.41|15605.41|15726.15|15606.15|15726.37|15606.37|15725.41|15605.41|9
1645049430000|2022-02-16 22:10:30|15725.78|15605.78|15726.35|15606.35|15726.36|15606.36|15725.75|15605.75|10
1645049440000|2022-02-16 22:10:40|15725.9|15605.9|15726.78|15606.78|15726.78|15606.78|15725.77|15605.77|9
1645049450000|2022-02-16 22:10:50|15726.88|15606.88|15726.88|15606.88|15727.16|15607.16|15726.88|15606.88|8
1645049460000|2022-02-16 22:11:00|15726.76|15606.76|15727.13|15607.13|15727.13|15607.13|15726.62|15606.62|10
1645049470000|2022-02-16 22:11:10|15727.21|15607.21|15727.6|15607.6|15727.85|15607.85|15726.88|15606.88|9
1645049480000|2022-02-16 22:11:20|15727.56|15607.56|15726.62|15606.62|15727.71|15607.71|15726.62|15606.62|10
1645049490000|2022-02-16 22:11:30|15726.96|15606.96|15727.77|15607.77|15727.77|15607.77|15726.86|15606.86|8
1645049500000|2022-02-16 22:11:40|15727.68|15607.68|15727.15|15607.15|15727.68|15607.68|15727.04|15607.04|8
1645049510000|2022-02-16 22:11:50|15726.71|15606.71|15726.91|15606.91|15727.43|15607.43|15726.3|15606.3|9
1645049520000|2022-02-16 22:12:00|15726.98|15606.98|15728.74|15608.74|15728.74|15608.74|15726.98|15606.98|10
1645049530000|2022-02-16 22:12:10|15728.95|15608.95|15728.97|15608.97|15729.47|15609.47|15728.95|15608.95|10
1645049540000|2022-02-16 22:12:20|15728.41|15608.41|15729.46|15609.46|15729.57|15609.57|15728.41|15608.41|9
1645049550000|2022-02-16 22:12:30|15729.47|15609.47|15728.2|15608.2|15729.47|15609.47|15728.2|15608.2|9
1645049560000|2022-02-16 22:12:40|15727.98|15607.98|15727.52|15607.52|15728.12|15608.12|15727.52|15607.52|10
1645049570000|2022-02-16 22:12:50|15727.29|15607.29|15726.52|15606.52|15727.29|15607.29|15726.41|15606.41|10
1645049580000|2022-02-16 22:13:00|15726.42|15606.42|15726.6|15606.6|15726.71|15606.71|15726.29|15606.29|10
1645049590000|2022-02-16 22:13:10|15726.7|15606.7|15728.04|15608.04|15728.45|15608.45|15726.7|15606.7|10
1645049600000|2022-02-16 22:13:20|15728.05|15608.05|15729.85|15609.85|15729.85|15609.85|15728.05|15608.05|9
1645049610000|2022-02-16 22:13:30|15729.94|15609.94|15730.14|15610.14|15730.26|15610.26|15729.94|15609.94|8
1645049620000|2022-02-16 22:13:40|15729.9|15609.9|15729.63|15609.63|15730.02|15610.02|15729.54|15609.54|9
1645049630000|2022-02-16 22:13:50|15729.64|15609.64|15729.34|15609.34|15729.64|15609.64|15728.92|15608.92|10
1645049640000|2022-02-16 22:14:00|15729.55|15609.55|15729.57|15609.57|15730.4|15610.4|15729.15|15609.15|10
1645049650000|2022-02-16 22:14:10|15729.36|15609.36|15728.91|15608.91|15729.36|15609.36|15728.89|15608.89|10
1645049660000|2022-02-16 22:14:20|15729.06|15609.06|15728.99|15608.99|15729.22|15609.22|15728.99|15608.99|9
1645049670000|2022-02-16 22:14:30|15728.95|15608.95|15729.17|15609.17|15729.41|15609.41|15728.95|15608.95|10
1645049680000|2022-02-16 22:14:40|15729.13|15609.13|15730.48|15610.48|15730.54|15610.54|15729.13|15609.13|9
1645049690000|2022-02-16 22:14:50|15730.64|15610.64|15730.61|15610.61|15730.64|15610.64|15730.24|15610.24|10
1645049700000|2022-02-16 22:15:00|15730.68|15610.68|15730.58|15610.58|15730.68|15610.68|15730.4|15610.4|9
1645049710000|2022-02-16 22:15:10|15730.55|15610.55|15730.8|15610.8|15730.8|15610.8|15730.28|15610.28|9
1645049720000|2022-02-16 22:15:20|15731.08|15611.08|15731.33|15611.33|15731.33|15611.33|15730.9|15610.9|10
1645049730000|2022-02-16 22:15:30|15731.23|15611.23|15731.4|15611.4|15731.51|15611.51|15731.06|15611.06|9
1645049740000|2022-02-16 22:15:40|15731.86|15611.86|15732|15612|15732.47|15612.47|15731.86|15611.86|9
1645049750000|2022-02-16 22:15:50|15731.98|15611.98|15732.7|15612.7|15732.7|15612.7|15731.97|15611.97|10
1645049760000|2022-02-16 22:16:00|15732.19|15612.19|15732.54|15612.54|15732.66|15612.66|15732.11|15612.11|10
1645049770000|2022-02-16 22:16:10|15732.51|15612.51|15733.09|15613.09|15733.09|15613.09|15732.49|15612.49|10
1645049780000|2022-02-16 22:16:20|15732.8|15612.8|15733.28|15613.28|15733.73|15613.73|15732.6|15612.6|10
1645049790000|2022-02-16 22:16:30|15733.17|15613.17|15733.71|15613.71|15734.13|15614.13|15733.17|15613.17|10
1645049800000|2022-02-16 22:16:40|15734.08|15614.08|15736.01|15616.01|15736.05|15616.05|15734.08|15614.08|10
1645049810000|2022-02-16 22:16:50|15736.17|15616.17|15737.98|15617.98|15737.98|15617.98|15736.17|15616.17|10
1645049820000|2022-02-16 22:17:00|15738.04|15618.04|15738.97|15618.97|15738.97|15618.97|15737.82|15617.82|9
1645049830000|2022-02-16 22:17:10|15739.05|15619.05|15738.7|15618.7|15739.62|15619.62|15738.6|15618.6|10
1645049840000|2022-02-16 22:17:20|15738.8|15618.8|15738.61|15618.61|15738.93|15618.93|15738.61|15618.61|10
1645049850000|2022-02-16 22:17:30|15738.66|15618.66|15738.72|15618.72|15739.39|15619.39|15738.58|15618.58|10
1645049860000|2022-02-16 22:17:40|15738.7|15618.7|15739.47|15619.47|15739.47|15619.47|15738.34|15618.34|9
1645049870000|2022-02-16 22:17:50|15739.39|15619.39|15739.26|15619.26|15739.39|15619.39|15739.17|15619.17|8
1645049880000|2022-02-16 22:18:00|15739.05|15619.05|15739.75|15619.75|15739.75|15619.75|15739.05|15619.05|9
1645049890000|2022-02-16 22:18:10|15739.6|15619.6|15740.96|15620.96|15740.96|15620.96|15739.51|15619.51|8
1645049900000|2022-02-16 22:18:20|15741.04|15621.04|15741.93|15621.93|15741.93|15621.93|15741.04|15621.04|8
1645049910000|2022-02-16 22:18:30|15742.1|15622.1|15741.81|15621.81|15742.42|15622.42|15741.61|15621.61|9
1645049920000|2022-02-16 22:18:40|15741.58|15621.58|15742.71|15622.71|15742.71|15622.71|15741.57|15621.57|9
1645049930000|2022-02-16 22:18:50|15742.79|15622.79|15742.19|15622.19|15742.86|15622.86|15742.19|15622.19|10
1645049940000|2022-02-16 22:19:00|15742.58|15622.58|15742.69|15622.69|15742.9|15622.9|15742.32|15622.32|9
1645049950000|2022-02-16 22:19:10|15742.58|15622.58|15742.77|15622.77|15742.85|15622.85|15742.51|15622.51|9
1645049960000|2022-02-16 22:19:20|15742.51|15622.51|15742.08|15622.08|15742.7|15622.7|15742.08|15622.08|10
1645049970000|2022-02-16 22:19:30|15741.9|15621.9|15741.1|15621.1|15742.45|15622.45|15741.1|15621.1|10
1645049980000|2022-02-16 22:19:40|15740.46|15620.46|15738.41|15618.41|15740.64|15620.64|15738.41|15618.41|9
1645049990000|2022-02-16 22:19:50|15738.39|15618.39|15739.25|15619.25|15739.25|15619.25|15738.28|15618.28|10
1645050000000|2022-02-16 22:20:00|15739.11|15619.11|15738.3|15618.3|15739.58|15619.58|15738.3|15618.3|10
1645050010000|2022-02-16 22:20:10|15738.33|15618.33|15738.46|15618.46|15738.46|15618.46|15738.06|15618.06|8
1645050020000|2022-02-16 22:20:20|15738.38|15618.38|15738.4|15618.4|15738.49|15618.49|15738.07|15618.07|9
1645050030000|2022-02-16 22:20:30|15738.43|15618.43|15738.87|15618.87|15738.87|15618.87|15738.34|15618.34|9
1645050040000|2022-02-16 22:20:40|15738.57|15618.57|15739.53|15619.53|15739.62|15619.62|15738.54|15618.54|10
1645050050000|2022-02-16 22:20:50|15739.48|15619.48|15738.63|15618.63|15739.52|15619.52|15738.63|15618.63|9
1645050060000|2022-02-16 22:21:00|15738.4|15618.4|15737.78|15617.78|15738.42|15618.42|15737.78|15617.78|9
1645050070000|2022-02-16 22:21:10|15737.73|15617.73|15738.47|15618.47|15738.69|15618.69|15737.31|15617.31|10
1645050080000|2022-02-16 22:21:20|15738.28|15618.28|15738.06|15618.06|15738.43|15618.43|15737.94|15617.94|8
1645050090000|2022-02-16 22:21:30|15737.94|15617.94|15738.22|15618.22|15738.22|15618.22|15737.78|15617.78|10
1645050100000|2022-02-16 22:21:40|15738.47|15618.47|15739.38|15619.38|15739.38|15619.38|15738.47|15618.47|10
1645050110000|2022-02-16 22:21:50|15739.19|15619.19|15740.43|15620.43|15740.43|15620.43|15739.15|15619.15|8
1645050120000|2022-02-16 22:22:00|15740.42|15620.42|15741.55|15621.55|15741.55|15621.55|15740.17|15620.17|9
1645050130000|2022-02-16 22:22:10|15741.43|15621.43|15740.92|15620.92|15741.58|15621.58|15740.51|15620.51|10
1645050140000|2022-02-16 22:22:20|15740.73|15620.73|15740.93|15620.93|15741.06|15621.06|15740.66|15620.66|10
1645050150000|2022-02-16 22:22:30|15740.94|15620.94|15741.27|15621.27|15741.45|15621.45|15740.94|15620.94|8
1645050160000|2022-02-16 22:22:40|15741.55|15621.55|15741.87|15621.87|15741.95|15621.95|15741.55|15621.55|9
1645050170000|2022-02-16 22:22:50|15741.9|15621.9|15742.48|15622.48|15742.81|15622.81|15741.89|15621.89|10
1645050180000|2022-02-16 22:23:00|15742.52|15622.52|15743.77|15623.77|15743.77|15623.77|15742.52|15622.52|9
1645050190000|2022-02-16 22:23:10|15743.75|15623.75|15745.58|15625.58|15745.58|15625.58|15743.75|15623.75|10
1645050200000|2022-02-16 22:23:20|15745.65|15625.65|15747.43|15627.43|15747.43|15627.43|15744.94|15624.94|10
1645050210000|2022-02-16 22:23:30|15747.34|15627.34|15751.1|15631.1|15751.1|15631.1|15747.34|15627.34|9
1645050220000|2022-02-16 22:23:40|15751.45|15631.45|15751.83|15631.83|15751.83|15631.83|15751.09|15631.09|10
1645050230000|2022-02-16 22:23:50|15752.13|15632.13|15753.9|15633.9|15753.9|15633.9|15752.13|15632.13|9
1645050240000|2022-02-16 22:24:00|15754.16|15634.16|15754.97|15634.97|15754.97|15634.97|15754|15634|9
1645050250000|2022-02-16 22:24:10|15754.6|15634.6|15756.36|15636.36|15756.36|15636.36|15754.6|15634.6|10
1645050260000|2022-02-16 22:24:20|15756.61|15636.61|15759.68|15639.68|15759.68|15639.68|15756.56|15636.56|10
1645050270000|2022-02-16 22:24:30|15760.04|15640.04|15763.91|15643.91|15763.93|15643.93|15760.04|15640.04|10
1645050280000|2022-02-16 22:24:40|15764.81|15644.81|15767.13|15647.13|15767.13|15647.13|15764.31|15644.31|10
1645050290000|2022-02-16 22:24:50|15766.7|15646.7|15773.27|15653.27|15773.27|15653.27|15766.7|15646.7|10
1645050300000|2022-02-16 22:25:00|15773.84|15653.84|15774.72|15654.72|15775|15655|15773.84|15653.84|10
1645050310000|2022-02-16 22:25:10|15777.01|15657.01|15778.5|15658.5|15779.53|15659.53|15777.01|15657.01|10
1645050320000|2022-02-16 22:25:20|15778.19|15658.19|15780.18|15660.18|15780.18|15660.18|15778.19|15658.19|10
1645050330000|2022-02-16 22:25:30|15779.74|15659.74|15779.19|15659.19|15780.18|15660.18|15779.19|15659.19|9
1645050340000|2022-02-16 22:25:40|15779.34|15659.34|15779.17|15659.17|15779.34|15659.34|15778.58|15658.58|10
1645050350000|2022-02-16 22:25:50|15778.68|15658.68|15779.9|15659.9|15779.9|15659.9|15778.65|15658.65|10
1645050360000|2022-02-16 22:26:00|15780.26|15660.26|15780.19|15660.19|15780.3|15660.3|15779.78|15659.78|10
1645050370000|2022-02-16 22:26:10|15780.98|15660.98|15782.04|15662.04|15782.04|15662.04|15780.98|15660.98|10
1645050380000|2022-02-16 22:26:20|15782.18|15662.18|15781.42|15661.42|15782.24|15662.24|15781.42|15661.42|9
1645050390000|2022-02-16 22:26:30|15781.35|15661.35|15781.73|15661.73|15781.73|15661.73|15780.59|15660.59|10
1645050400000|2022-02-16 22:26:40|15781.75|15661.75|15782.56|15662.56|15782.56|15662.56|15781.71|15661.71|9
1645050410000|2022-02-16 22:26:50|15781.76|15661.76|15785.36|15665.36|15785.36|15665.36|15781.76|15661.76|10
1645050420000|2022-02-16 22:27:00|15785.39|15665.39|15785.19|15665.19|15785.68|15665.68|15785.04|15665.04|8
1645050430000|2022-02-16 22:27:10|15785.52|15665.52|15785.15|15665.15|15785.64|15665.64|15785.15|15665.15|10
1645050440000|2022-02-16 22:27:20|15785.13|15665.13|15784.65|15664.65|15785.3|15665.3|15784.11|15664.11|10
1645050450000|2022-02-16 22:27:30|15784.83|15664.83|15785.99|15665.99|15785.99|15665.99|15784.83|15664.83|9
1645050460000|2022-02-16 22:27:40|15785.95|15665.95|15785.24|15665.24|15786.05|15666.05|15784.91|15664.91|10
1645050470000|2022-02-16 22:27:50|15785.48|15665.48|15786.44|15666.44|15786.48|15666.48|15785.48|15665.48|10
1645050480000|2022-02-16 22:28:00|15786.51|15666.51|15787.5|15667.5|15788.08|15668.08|15786.51|15666.51|10
1645050490000|2022-02-16 22:28:10|15787.16|15667.16|15790.08|15670.08|15790.08|15670.08|15787.16|15667.16|10
1645050500000|2022-02-16 22:28:20|15790.14|15670.14|15789.46|15669.46|15790.14|15670.14|15789.35|15669.35|9
1645050510000|2022-02-16 22:28:30|15789.61|15669.61|15790.58|15670.58|15790.6|15670.6|15789.61|15669.61|10
1645050520000|2022-02-16 22:28:40|15790.51|15670.51|15789.66|15669.66|15790.9|15670.9|15789.66|15669.66|10
1645050530000|2022-02-16 22:28:50|15789.9|15669.9|15791.42|15671.42|15791.42|15671.42|15789.74|15669.74|10
1645050540000|2022-02-16 22:29:00|15791.74|15671.74|15793.22|15673.22|15793.22|15673.22|15791.74|15671.74|10
1645050550000|2022-02-16 22:29:10|15793.35|15673.35|15795.08|15675.08|15795.15|15675.15|15793.35|15673.35|10
1645050560000|2022-02-16 22:29:20|15795.14|15675.14|15794.91|15674.91|15795.24|15675.24|15794.45|15674.45|10
1645050570000|2022-02-16 22:29:30|15794.96|15674.96|15794.81|15674.81|15795.19|15675.19|15794.44|15674.44|10
1645050580000|2022-02-16 22:29:40|15794.65|15674.65|15794.39|15674.39|15794.65|15674.65|15793.53|15673.53|10
1645050590000|2022-02-16 22:29:50|15794.47|15674.47|15794.49|15674.49|15794.97|15674.97|15794.25|15674.25|9
1645050600000|2022-02-16 22:30:00|15794.81|15674.81|15796.63|15676.63|15796.63|15676.63|15794.81|15674.81|10
1645050610000|2022-02-16 22:30:10|15796.75|15676.75|15796.54|15676.54|15797.03|15677.03|15795.95|15675.95|10
1645050620000|2022-02-16 22:30:20|15796.76|15676.76|15799.08|15679.08|15799.27|15679.27|15796.76|15676.76|10
1645050630000|2022-02-16 22:30:30|15799.05|15679.05|15799.65|15679.65|15799.65|15679.65|15798.31|15678.31|9
1645050640000|2022-02-16 22:30:40|15799.72|15679.72|15800.25|15680.25|15800.26|15680.26|15799.72|15679.72|10
1645050650000|2022-02-16 22:30:50|15800.19|15680.19|15800.9|15680.9|15801.11|15681.11|15800.19|15680.19|9
1645050660000|2022-02-16 22:31:00|15800.92|15680.92|15801.66|15681.66|15801.77|15681.77|15800.92|15680.92|10
1645050670000|2022-02-16 22:31:10|15801.94|15681.94|15802.54|15682.54|15802.54|15682.54|15801.92|15681.92|10
1645050680000|2022-02-16 22:31:20|15802.52|15682.52|15802.39|15682.39|15803.7|15683.7|15802.39|15682.39|9
1645050690000|2022-02-16 22:31:30|15802.26|15682.26|15802.46|15682.46|15802.46|15682.46|15801.52|15681.52|10
1645050700000|2022-02-16 22:31:40|15802.36|15682.36|15802.04|15682.04|15802.36|15682.36|15802.04|15682.04|10
1645050710000|2022-02-16 22:31:50|15801.92|15681.92|15801.56|15681.56|15801.92|15681.92|15801.32|15681.32|10
1645050720000|2022-02-16 22:32:00|15801.64|15681.64|15801.3|15681.3|15801.97|15681.97|15801.23|15681.23|10
1645050730000|2022-02-16 22:32:10|15801.14|15681.14|15800.76|15680.76|15801.18|15681.18|15800.76|15680.76|7
1645050740000|2022-02-16 22:32:20|15800.61|15680.61|15799.43|15679.43|15800.68|15680.68|15799.43|15679.43|10
1645050750000|2022-02-16 22:32:30|15799.28|15679.28|15799.76|15679.76|15799.76|15679.76|15799.25|15679.25|10
1645050760000|2022-02-16 22:32:40|15799.79|15679.79|15799.4|15679.4|15799.79|15679.79|15798.23|15678.23|10
1645050770000|2022-02-16 22:32:50|15799.38|15679.38|15799.96|15679.96|15800.24|15680.24|15799.38|15679.38|10
1645050780000|2022-02-16 22:33:00|15800.13|15680.13|15800.18|15680.18|15800.18|15680.18|15799.77|15679.77|7
1645050790000|2022-02-16 22:33:10|15800.52|15680.52|15800.23|15680.23|15800.63|15680.63|15799.98|15679.98|6
1645050800000|2022-02-16 22:33:20|15800.33|15680.33|15801.22|15681.22|15801.82|15681.82|15800.33|15680.33|9
1645050810000|2022-02-16 22:33:30|15801.2|15681.2|15801.93|15681.93|15802.34|15682.34|15801.2|15681.2|10
1645050820000|2022-02-16 22:33:40|15801.94|15681.94|15801.5|15681.5|15801.94|15681.94|15801|15681|9
1645050830000|2022-02-16 22:33:50|15801.55|15681.55|15801.43|15681.43|15802.25|15682.25|15801.43|15681.43|8
1645050840000|2022-02-16 22:34:00|15801.74|15681.74|15802.19|15682.19|15802.19|15682.19|15801.72|15681.72|7
1645050850000|2022-02-16 22:34:10|15802.07|15682.07|15802.21|15682.21|15802.53|15682.53|15802.07|15682.07|9
1645050860000|2022-02-16 22:34:20|15802.02|15682.02|15802.27|15682.27|15802.41|15682.41|15802.02|15682.02|9
1645050870000|2022-02-16 22:34:30|15802.4|15682.4|15802.12|15682.12|15802.59|15682.59|15802.1|15682.1|10
1645050880000|2022-02-16 22:34:40|15801.37|15681.37|15799.57|15679.57|15801.37|15681.37|15799.57|15679.57|9
1645050890000|2022-02-16 22:34:50|15799.13|15679.13|15798.25|15678.25|15799.31|15679.31|15798.25|15678.25|9
1645050900000|2022-02-16 22:35:00|15798.14|15678.14|15797.72|15677.72|15798.14|15678.14|15797.32|15677.32|10
1645050910000|2022-02-16 22:35:10|15797.66|15677.66|15797.89|15677.89|15798|15678|15797.61|15677.61|10
1645050920000|2022-02-16 22:35:20|15798.58|15678.58|15799.31|15679.31|15800.45|15680.45|15798.58|15678.58|9
1645050930000|2022-02-16 22:35:30|15799.51|15679.51|15795.29|15675.29|15799.51|15679.51|15795.19|15675.19|10
1645050940000|2022-02-16 22:35:40|15795|15675|15790.97|15670.97|15795|15675|15790.97|15670.97|9
1645050950000|2022-02-16 22:35:50|15790.51|15670.51|15787.86|15667.86|15790.51|15670.51|15787.86|15667.86|10
1645050960000|2022-02-16 22:36:00|15787.87|15667.87|15787.27|15667.27|15788.43|15668.43|15787.27|15667.27|10
1645050970000|2022-02-16 22:36:10|15787.08|15667.08|15786.48|15666.48|15787.19|15667.19|15786.48|15666.48|10
1645050980000|2022-02-16 22:36:20|15786.15|15666.15|15785.09|15665.09|15786.15|15666.15|15785.09|15665.09|10
1645050990000|2022-02-16 22:36:30|15784.97|15664.97|15783.08|15663.08|15784.97|15664.97|15783.08|15663.08|9
1645051000000|2022-02-16 22:36:40|15782.86|15662.86|15782.73|15662.73|15782.93|15662.93|15782.48|15662.48|8
1645051010000|2022-02-16 22:36:50|15782.76|15662.76|15782.82|15662.82|15783.23|15663.23|15782.71|15662.71|8
1645051020000|2022-02-16 22:37:00|15782.26|15662.26|15781.71|15661.71|15782.41|15662.41|15781.71|15661.71|9
1645051030000|2022-02-16 22:37:10|15781.72|15661.72|15781.68|15661.68|15782.58|15662.58|15781.68|15661.68|5
1645051040000|2022-02-16 22:37:20|15782.12|15662.12|15781.72|15661.72|15782.12|15662.12|15781.62|15661.62|8
1645051050000|2022-02-16 22:37:30|15781.62|15661.62|15780.24|15660.24|15781.71|15661.71|15780.24|15660.24|10
1645051060000|2022-02-16 22:37:40|15780.34|15660.34|15781.18|15661.18|15781.2|15661.2|15780.34|15660.34|8
1645051070000|2022-02-16 22:37:50|15781.19|15661.19|15780.21|15660.21|15781.27|15661.27|15780.17|15660.17|10
1645051080000|2022-02-16 22:38:00|15780.2|15660.2|15778.26|15658.26|15780.24|15660.24|15778.26|15658.26|10
1645051090000|2022-02-16 22:38:10|15778.25|15658.25|15776.99|15656.99|15778.25|15658.25|15776.94|15656.94|10
1645051100000|2022-02-16 22:38:20|15777.13|15657.13|15776.76|15656.76|15777.67|15657.67|15776.76|15656.76|10
1645051110000|2022-02-16 22:38:30|15776.83|15656.83|15775.46|15655.46|15776.83|15656.83|15775.44|15655.44|8
1645051120000|2022-02-16 22:38:40|15774.69|15654.69|15773.61|15653.61|15774.69|15654.69|15773.61|15653.61|10
1645051130000|2022-02-16 22:38:50|15773.62|15653.62|15772.92|15652.92|15773.62|15653.62|15772.74|15652.74|9
1645051140000|2022-02-16 22:39:00|15772.93|15652.93|15773.25|15653.25|15773.52|15653.52|15772.83|15652.83|7
1645051150000|2022-02-16 22:39:10|15773.47|15653.47|15773.15|15653.15|15773.47|15653.47|15773.01|15653.01|10
1645051160000|2022-02-16 22:39:20|15772.7|15652.7|15770.87|15650.87|15772.78|15652.78|15770.87|15650.87|10
1645051170000|2022-02-16 22:39:30|15770.81|15650.81|15771.06|15651.06|15771.44|15651.44|15770.27|15650.27|10
1645051180000|2022-02-16 22:39:40|15771.05|15651.05|15770.49|15650.49|15771.05|15651.05|15769.96|15649.96|9
1645051190000|2022-02-16 22:39:50|15770.42|15650.42|15770.61|15650.61|15770.66|15650.66|15770.3|15650.3|10
1645051200000|2022-02-16 22:40:00|15770.62|15650.62|15770.52|15650.52|15770.72|15650.72|15770.21|15650.21|10
1645051210000|2022-02-16 22:40:10|15770.69|15650.69|15771.95|15651.95|15771.95|15651.95|15770.69|15650.69|9
1645051220000|2022-02-16 22:40:20|15772.11|15652.11|15771.46|15651.46|15772.11|15652.11|15770.92|15650.92|9
1645051230000|2022-02-16 22:40:30|15771.37|15651.37|15771.84|15651.84|15771.86|15651.86|15771.24|15651.24|10
1645051240000|2022-02-16 22:40:40|15772.49|15652.49|15773.24|15653.24|15773.4|15653.4|15772.49|15652.49|9
1645051250000|2022-02-16 22:40:50|15773.64|15653.64|15772.53|15652.53|15773.85|15653.85|15772.39|15652.39|10
1645051260000|2022-02-16 22:41:00|15772.75|15652.75|15774.37|15654.37|15774.37|15654.37|15772.68|15652.68|10
1645051270000|2022-02-16 22:41:10|15774.45|15654.45|15775.92|15655.92|15775.92|15655.92|15774.35|15654.35|10
1645051280000|2022-02-16 22:41:20|15776.15|15656.15|15776.59|15656.59|15776.7|15656.7|15776.13|15656.13|10
1645051290000|2022-02-16 22:41:30|15776.63|15656.63|15777.28|15657.28|15777.28|15657.28|15776.63|15656.63|9
1645051300000|2022-02-16 22:41:40|15777.32|15657.32|15776.51|15656.51|15777.32|15657.32|15776.46|15656.46|10
1645051310000|2022-02-16 22:41:50|15776.31|15656.31|15776.3|15656.3|15776.35|15656.35|15775.61|15655.61|10
1645051320000|2022-02-16 22:42:00|15776.48|15656.48|15776.73|15656.73|15776.96|15656.96|15776.08|15656.08|9
1645051330000|2022-02-16 22:42:10|15776.67|15656.67|15775.95|15655.95|15777.32|15657.32|15775.95|15655.95|10
1645051340000|2022-02-16 22:42:20|15776.51|15656.51|15776.33|15656.33|15776.64|15656.64|15775.78|15655.78|10
1645051350000|2022-02-16 22:42:30|15776.87|15656.87|15783.73|15663.73|15783.73|15663.73|15776.69|15656.69|10
1645051360000|2022-02-16 22:42:40|15784.67|15664.67|15786.34|15666.34|15786.34|15666.34|15784.51|15664.51|9
1645051370000|2022-02-16 22:42:50|15786.77|15666.77|15786|15666|15787.24|15667.24|15785.79|15665.79|10
1645051380000|2022-02-16 22:43:00|15786.03|15666.03|15790.11|15670.11|15790.11|15670.11|15786.03|15666.03|7
1645051390000|2022-02-16 22:43:10|15789.46|15669.46|15790.96|15670.96|15790.99|15670.99|15789.46|15669.46|9
1645051400000|2022-02-16 22:43:20|15791.82|15671.82|15792.39|15672.39|15792.39|15672.39|15791.82|15671.82|7
1645051410000|2022-02-16 22:43:30|15792.88|15672.88|15792.94|15672.94|15793.16|15673.16|15792.88|15672.88|10
1645051420000|2022-02-16 22:43:40|15792.92|15672.92|15792.84|15672.84|15793.06|15673.06|15792.83|15672.83|9
1645051430000|2022-02-16 22:43:50|15792.64|15672.64|15793.15|15673.15|15793.39|15673.39|15791.48|15671.48|10
1645051440000|2022-02-16 22:44:00|15792.64|15672.64|15792.91|15672.91|15792.91|15672.91|15791.62|15671.62|9
1645051450000|2022-02-16 22:44:10|15792.81|15672.81|15792.68|15672.68|15793.25|15673.25|15792.68|15672.68|6
1645051460000|2022-02-16 22:44:20|15792.71|15672.71|15793.29|15673.29|15793.29|15673.29|15792.55|15672.55|9
1645051470000|2022-02-16 22:44:30|15793.23|15673.23|15792.54|15672.54|15793.23|15673.23|15792.54|15672.54|10
1645051480000|2022-02-16 22:44:40|15793.48|15673.48|15794.27|15674.27|15794.27|15674.27|15793.48|15673.48|9
1645051490000|2022-02-16 22:44:50|15794.22|15674.22|15794.23|15674.23|15794.63|15674.63|15794.14|15674.14|10
1645051500000|2022-02-16 22:45:00|15794.14|15674.14|15794.03|15674.03|15794.37|15674.37|15794.01|15674.01|10
1645051510000|2022-02-16 22:45:10|15794.19|15674.19|15794.66|15674.66|15794.71|15674.71|15793.76|15673.76|10
1645051520000|2022-02-16 22:45:20|15795.05|15675.05|15795.78|15675.78|15795.78|15675.78|15795.02|15675.02|9
1645051530000|2022-02-16 22:45:30|15795.68|15675.68|15795.77|15675.77|15795.77|15675.77|15795.33|15675.33|10
1645051540000|2022-02-16 22:45:40|15795.69|15675.69|15797.14|15677.14|15797.14|15677.14|15795.64|15675.64|10
1645051550000|2022-02-16 22:45:50|15796.88|15676.88|15796.96|15676.96|15797.11|15677.11|15796.7|15676.7|9
1645051560000|2022-02-16 22:46:00|15797.03|15677.03|15796.98|15676.98|15797.32|15677.32|15796.9|15676.9|9
1645051570000|2022-02-16 22:46:10|15796.96|15676.96|15796.11|15676.11|15796.96|15676.96|15795.62|15675.62|10
1645051580000|2022-02-16 22:46:20|15795.88|15675.88|15795.51|15675.51|15795.98|15675.98|15795.31|15675.31|8
1645051590000|2022-02-16 22:46:30|15795.73|15675.73|15797.07|15677.07|15797.07|15677.07|15795.73|15675.73|9
1645051600000|2022-02-16 22:46:40|15796.95|15676.95|15797.67|15677.67|15797.67|15677.67|15796.95|15676.95|9
1645051610000|2022-02-16 22:46:50|15797.69|15677.69|15794.09|15674.09|15797.69|15677.69|15794.09|15674.09|10
1645051620000|2022-02-16 22:47:00|15792.69|15672.69|15790.06|15670.06|15792.69|15672.69|15789.97|15669.97|10
1645051630000|2022-02-16 22:47:10|15789.79|15669.79|15787.33|15667.33|15789.79|15669.79|15787.33|15667.33|10
1645051640000|2022-02-16 22:47:20|15787.18|15667.18|15786.09|15666.09|15787.18|15667.18|15785.95|15665.95|10
1645051650000|2022-02-16 22:47:30|15785.8|15665.8|15778.33|15658.33|15785.8|15665.8|15778.33|15658.33|10
1645051660000|2022-02-16 22:47:40|15777.58|15657.58|15773.41|15653.41|15777.58|15657.58|15773.38|15653.38|10
1645051670000|2022-02-16 22:47:50|15772.57|15652.57|15767.1|15647.1|15772.57|15652.57|15767.1|15647.1|10
1645051680000|2022-02-16 22:48:00|15766.47|15646.47|15764.84|15644.84|15766.47|15646.47|15764.84|15644.84|10
1645051690000|2022-02-16 22:48:10|15763.18|15643.18|15757.61|15637.61|15763.18|15643.18|15757.61|15637.61|10
1645051700000|2022-02-16 22:48:20|15756.79|15636.79|15751.76|15631.76|15756.79|15636.79|15751.76|15631.76|9
1645051710000|2022-02-16 22:48:30|15750.41|15630.41|15745.37|15625.37|15750.48|15630.48|15745.37|15625.37|8
1645051720000|2022-02-16 22:48:40|15745.17|15625.17|15745.5|15625.5|15745.5|15625.5|15744.36|15624.36|10
1645051730000|2022-02-16 22:48:50|15745.88|15625.88|15748.41|15628.41|15748.41|15628.41|15745.53|15625.53|10
1645051740000|2022-02-16 22:49:00|15749.88|15629.88|15757.33|15637.33|15757.33|15637.33|15749.88|15629.88|10
1645051750000|2022-02-16 22:49:10|15758.69|15638.69|15761.28|15641.28|15761.28|15641.28|15758.69|15638.69|10
1645051760000|2022-02-16 22:49:20|15761.64|15641.64|15765.02|15645.02|15765.34|15645.34|15761.64|15641.64|10
1645051770000|2022-02-16 22:49:30|15765.04|15645.04|15764.82|15644.82|15765.6|15645.6|15764.58|15644.58|9
1645051780000|2022-02-16 22:49:40|15764.6|15644.6|15764.68|15644.68|15764.87|15644.87|15764.51|15644.51|9
1645051790000|2022-02-16 22:49:50|15764.54|15644.54|15764.55|15644.55|15764.65|15644.65|15764.19|15644.19|9
1645051800000|2022-02-16 22:50:00|15764.9|15644.9|15763.55|15643.55|15765.16|15645.16|15763.55|15643.55|10
1645051810000|2022-02-16 22:50:10|15763.04|15643.04|15760.25|15640.25|15763.3|15643.3|15760.25|15640.25|9
1645051820000|2022-02-16 22:50:20|15759.36|15639.36|15755|15635|15759.36|15639.36|15755|15635|10
1645051830000|2022-02-16 22:50:30|15754.54|15634.54|15755.99|15635.99|15756.1|15636.1|15754.51|15634.51|10
1645051840000|2022-02-16 22:50:40|15756.16|15636.16|15754.38|15634.38|15756.16|15636.16|15754.38|15634.38|9
1645051850000|2022-02-16 22:50:50|15754.59|15634.59|15754.27|15634.27|15754.89|15634.89|15754.2|15634.2|8
1645051860000|2022-02-16 22:51:00|15754.39|15634.39|15754.15|15634.15|15754.64|15634.64|15754.12|15634.12|10
1645051870000|2022-02-16 22:51:10|15754.06|15634.06|15754.07|15634.07|15754.49|15634.49|15754.01|15634.01|10
1645051880000|2022-02-16 22:51:20|15753.81|15633.81|15753.36|15633.36|15754|15634|15753.36|15633.36|9
1645051890000|2022-02-16 22:51:30|15753.62|15633.62|15752.78|15632.78|15753.66|15633.66|15752.78|15632.78|9
1645051900000|2022-02-16 22:51:40|15752.47|15632.47|15751.34|15631.34|15752.51|15632.51|15751.34|15631.34|8
1645051910000|2022-02-16 22:51:50|15751.01|15631.01|15750.07|15630.07|15751.28|15631.28|15750.07|15630.07|9
1645051920000|2022-02-16 22:52:00|15750.24|15630.24|15751.13|15631.13|15751.24|15631.24|15750.13|15630.13|8
1645051930000|2022-02-16 22:52:10|15751.02|15631.02|15749.49|15629.49|15751.02|15631.02|15749.49|15629.49|10
1645051940000|2022-02-16 22:52:20|15749.18|15629.18|15749.4|15629.4|15749.73|15629.73|15749.11|15629.11|9
1645051950000|2022-02-16 22:52:30|15749.91|15629.91|15751.77|15631.77|15751.77|15631.77|15749.84|15629.84|10
1645051960000|2022-02-16 22:52:40|15751.8|15631.8|15756|15636|15756|15636|15751.8|15631.8|10
1645051970000|2022-02-16 22:52:50|15756.17|15636.17|15757.23|15637.23|15757.4|15637.4|15755.71|15635.71|10
1645051980000|2022-02-16 22:53:00|15757.31|15637.31|15756.84|15636.84|15758.14|15638.14|15756.84|15636.84|8
1645051990000|2022-02-16 22:53:10|15757.01|15637.01|15758.36|15638.36|15758.5|15638.5|15757.01|15637.01|10
1645052000000|2022-02-16 22:53:20|15758.16|15638.16|15759.12|15639.12|15759.12|15639.12|15758.14|15638.14|10
1645052010000|2022-02-16 22:53:30|15759.33|15639.33|15759.29|15639.29|15759.85|15639.85|15759.22|15639.22|9
1645052020000|2022-02-16 22:53:40|15759.32|15639.32|15759.71|15639.71|15759.71|15639.71|15758.74|15638.74|9
1645052030000|2022-02-16 22:53:50|15759.55|15639.55|15759.69|15639.69|15759.8|15639.8|15758.62|15638.62|9
1645052040000|2022-02-16 22:54:00|15759.63|15639.63|15759.73|15639.73|15759.81|15639.81|15759.43|15639.43|10
1645052050000|2022-02-16 22:54:10|15759.65|15639.65|15759.98|15639.98|15760.15|15640.15|15759.65|15639.65|10
1645052060000|2022-02-16 22:54:20|15760.13|15640.13|15759.9|15639.9|15760.13|15640.13|15759.22|15639.22|10
1645052070000|2022-02-16 22:54:30|15759.56|15639.56|15759.5|15639.5|15760.12|15640.12|15759.37|15639.37|8
1645052080000|2022-02-16 22:54:40|15759.58|15639.58|15759.29|15639.29|15760|15640|15759.29|15639.29|10
1645052090000|2022-02-16 22:54:50|15759.58|15639.58|15758.95|15638.95|15759.58|15639.58|15758.95|15638.95|10
1645052100000|2022-02-16 22:55:00|15759.13|15639.13|15759.34|15639.34|15759.34|15639.34|15759.02|15639.02|9
1645052110000|2022-02-16 22:55:10|15758.98|15638.98|15758.96|15638.96|15759.08|15639.08|15758.83|15638.83|7
1645052120000|2022-02-16 22:55:20|15759.12|15639.12|15758.57|15638.57|15759.12|15639.12|15758.43|15638.43|7
1645052130000|2022-02-16 22:55:30|15758.62|15638.62|15759.08|15639.08|15759.84|15639.84|15758.62|15638.62|9
1645052140000|2022-02-16 22:55:40|15758.72|15638.72|15758.98|15638.98|15759.09|15639.09|15758.5|15638.5|9
1645052150000|2022-02-16 22:55:50|15758.94|15638.94|15759.22|15639.22|15759.22|15639.22|15758.42|15638.42|8
1645052160000|2022-02-16 22:56:00|15759.05|15639.05|15760.05|15640.05|15760.05|15640.05|15759.05|15639.05|9
1645052170000|2022-02-16 22:56:10|15760.01|15640.01|15758.47|15638.47|15760.01|15640.01|15758.45|15638.45|10
1645052180000|2022-02-16 22:56:20|15758.3|15638.3|15757.47|15637.47|15758.64|15638.64|15757.47|15637.47|10
1645052190000|2022-02-16 22:56:30|15757.25|15637.25|15753.89|15633.89|15757.25|15637.25|15753.89|15633.89|9
1645052200000|2022-02-16 22:56:40|15754.05|15634.05|15751.35|15631.35|15754.05|15634.05|15751.35|15631.35|10
1645052210000|2022-02-16 22:56:50|15751.15|15631.15|15749.93|15629.93|15751.31|15631.31|15749.35|15629.35|10
1645052220000|2022-02-16 22:57:00|15749.51|15629.51|15746.74|15626.74|15749.51|15629.51|15746.74|15626.74|10
1645052230000|2022-02-16 22:57:10|15747.14|15627.14|15747.72|15627.72|15747.83|15627.83|15747.02|15627.02|10
1645052240000|2022-02-16 22:57:20|15747.86|15627.86|15748.27|15628.27|15748.27|15628.27|15747.83|15627.83|10
1645052250000|2022-02-16 22:57:30|15748.37|15628.37|15749.1|15629.1|15749.1|15629.1|15748.31|15628.31|10
1645052260000|2022-02-16 22:57:40|15749.24|15629.24|15749.72|15629.72|15749.72|15629.72|15748.89|15628.89|8
1645052270000|2022-02-16 22:57:50|15749.58|15629.58|15749.33|15629.33|15749.8|15629.8|15749.33|15629.33|10
1645052280000|2022-02-16 22:58:00|15748.33|15628.33|15747.78|15627.78|15748.33|15628.33|15747.71|15627.71|6
1645052290000|2022-02-16 22:58:10|15747.67|15627.67|15747.19|15627.19|15747.79|15627.79|15747.11|15627.11|10
1645052300000|2022-02-16 22:58:20|15747.01|15627.01|15747.77|15627.77|15748.21|15628.21|15746.57|15626.57|10
1645052310000|2022-02-16 22:58:30|15747.78|15627.78|15746.35|15626.35|15747.78|15627.78|15746.33|15626.33|10
1645052320000|2022-02-16 22:58:40|15745.65|15625.65|15745.33|15625.33|15745.71|15625.71|15745.33|15625.33|9
1645052330000|2022-02-16 22:58:50|15745.05|15625.05|15744.21|15624.21|15745.12|15625.12|15744.21|15624.21|9
1645052340000|2022-02-16 22:59:00|15744.2|15624.2|15744.74|15624.74|15744.99|15624.99|15744.2|15624.2|10
1645052350000|2022-02-16 22:59:10|15744.86|15624.86|15744.52|15624.52|15745.09|15625.09|15744.52|15624.52|10
1645052360000|2022-02-16 22:59:20|15745.2|15625.2|15746.9|15626.9|15747.24|15627.24|15745.14|15625.14|10
1645052370000|2022-02-16 22:59:30|15746.86|15626.86|15748.38|15628.38|15748.38|15628.38|15746.86|15626.86|10
1645052380000|2022-02-16 22:59:40|15748.56|15628.56|15747.84|15627.84|15748.56|15628.56|15747.79|15627.79|9
1645052390000|2022-02-16 22:59:50|15747.74|15627.74|15748.45|15628.45|15748.71|15628.71|15747.74|15627.74|9
1645052400000|2022-02-16 23:00:00|15748.73|15628.73|15749.58|15629.58|15749.64|15629.64|15748.73|15628.73|10
1645052410000|2022-02-16 23:00:10|15749.59|15629.59|15750.85|15630.85|15750.85|15630.85|15749.59|15629.59|10
1645052420000|2022-02-16 23:00:20|15750.56|15630.56|15752.51|15632.51|15752.51|15632.51|15750.56|15630.56|10
1645052430000|2022-02-16 23:00:30|15752.43|15632.43|15752.39|15632.39|15752.84|15632.84|15752.37|15632.37|10
1645052440000|2022-02-16 23:00:40|15752.36|15632.36|15756.99|15636.99|15756.99|15636.99|15752.36|15632.36|10
1645052450000|2022-02-16 23:00:50|15756.96|15636.96|15757.21|15637.21|15757.33|15637.33|15756.12|15636.12|10
1645052460000|2022-02-16 23:01:00|15757.28|15637.28|15758.54|15638.54|15758.56|15638.56|15757.28|15637.28|10
1645052470000|2022-02-16 23:01:10|15758.56|15638.56|15755.62|15635.62|15758.56|15638.56|15755.62|15635.62|10
1645052480000|2022-02-16 23:01:20|15754.88|15634.88|15754.32|15634.32|15755.16|15635.16|15754.21|15634.21|8
1645052490000|2022-02-16 23:01:30|15754.19|15634.19|15753.11|15633.11|15754.19|15634.19|15753.11|15633.11|10
1645052500000|2022-02-16 23:01:40|15753.01|15633.01|15753.13|15633.13|15753.45|15633.45|15753.01|15633.01|10
1645052510000|2022-02-16 23:01:50|15752.65|15632.65|15750.65|15630.65|15753.12|15633.12|15750.65|15630.65|10
1645052520000|2022-02-16 23:02:00|15750.35|15630.35|15748.92|15628.92|15750.35|15630.35|15748.92|15628.92|10
1645052530000|2022-02-16 23:02:10|15748.69|15628.69|15746.54|15626.54|15748.72|15628.72|15746.54|15626.54|9
1645052540000|2022-02-16 23:02:20|15745.67|15625.67|15744.95|15624.95|15745.83|15625.83|15744.74|15624.74|10
1645052550000|2022-02-16 23:02:30|15744.71|15624.71|15746.88|15626.88|15746.88|15626.88|15744.49|15624.49|10
1645052560000|2022-02-16 23:02:40|15747.11|15627.11|15746.55|15626.55|15747.2|15627.2|15746.55|15626.55|10
1645052570000|2022-02-16 23:02:50|15746.36|15626.36|15746.42|15626.42|15746.44|15626.44|15746.19|15626.19|10
1645052580000|2022-02-16 23:03:00|15746.97|15626.97|15746.92|15626.92|15747.95|15627.95|15746.89|15626.89|9
1645052590000|2022-02-16 23:03:10|15746.47|15626.47|15744.86|15624.86|15746.47|15626.47|15744.86|15624.86|9
1645052600000|2022-02-16 23:03:20|15744.76|15624.76|15744.89|15624.89|15745.21|15625.21|15744.76|15624.76|10
1645052610000|2022-02-16 23:03:30|15745.16|15625.16|15745.27|15625.27|15745.29|15625.29|15744.8|15624.8|9
1645052620000|2022-02-16 23:03:40|15745.28|15625.28|15745.78|15625.78|15745.78|15625.78|15745.28|15625.28|9
1645052630000|2022-02-16 23:03:50|15745.88|15625.88|15746.04|15626.04|15746.42|15626.42|15745.77|15625.77|10
1645052640000|2022-02-16 23:04:00|15746.25|15626.25|15746.94|15626.94|15746.96|15626.96|15746.13|15626.13|10
1645052650000|2022-02-16 23:04:10|15746.93|15626.93|15748.85|15628.85|15749.36|15629.36|15746.93|15626.93|10
1645052660000|2022-02-16 23:04:20|15749.06|15629.06|15748.88|15628.88|15749.41|15629.41|15747.82|15627.82|10
1645052670000|2022-02-16 23:04:30|15749.3|15629.3|15754.5|15634.5|15754.5|15634.5|15749.3|15629.3|10
1645052680000|2022-02-16 23:04:40|15754.95|15634.95|15758.31|15638.31|15758.31|15638.31|15754.95|15634.95|10
1645052690000|2022-02-16 23:04:50|15758.3|15638.3|15759.4|15639.4|15759.4|15639.4|15758.3|15638.3|9
1645052700000|2022-02-16 23:05:00|15759.59|15639.59|15761.74|15641.74|15761.74|15641.74|15759.59|15639.59|10
1645052710000|2022-02-16 23:05:10|15762.63|15642.63|15765.86|15645.86|15765.86|15645.86|15762.63|15642.63|9
1645052720000|2022-02-16 23:05:20|15765.72|15645.72|15767.2|15647.2|15767.4|15647.4|15765.7|15645.7|9
1645052730000|2022-02-16 23:05:30|15767.14|15647.14|15766.77|15646.77|15767.62|15647.62|15766.42|15646.42|10
1645052740000|2022-02-16 23:05:40|15767.63|15647.63|15768.06|15648.06|15768.3|15648.3|15767.59|15647.59|9
1645052750000|2022-02-16 23:05:50|15768.15|15648.15|15768.19|15648.19|15768.5|15648.5|15768.04|15648.04|10
1645052760000|2022-02-16 23:06:00|15768.17|15648.17|15767.3|15647.3|15768.17|15648.17|15766.81|15646.81|7
1645052770000|2022-02-16 23:06:10|15767.33|15647.33|15766.66|15646.66|15767.33|15647.33|15766.48|15646.48|10
1645052780000|2022-02-16 23:06:20|15766.89|15646.89|15767.94|15647.94|15767.96|15647.96|15766.81|15646.81|10
1645052790000|2022-02-16 23:06:30|15768.51|15648.51|15768.05|15648.05|15768.51|15648.51|15767.84|15647.84|10
1645052800000|2022-02-16 23:06:40|15767.96|15647.96|15770.22|15650.22|15770.22|15650.22|15767.96|15647.96|9
1645052810000|2022-02-16 23:06:50|15770.7|15650.7|15770.68|15650.68|15770.84|15650.84|15770.22|15650.22|9
1645052820000|2022-02-16 23:07:00|15770.57|15650.57|15771.61|15651.61|15771.97|15651.97|15770.46|15650.46|10
1645052830000|2022-02-16 23:07:10|15771.71|15651.71|15776.05|15656.05|15776.05|15656.05|15771.71|15651.71|10
1645052840000|2022-02-16 23:07:20|15777.62|15657.62|15779.16|15659.16|15779.18|15659.18|15777.55|15657.55|9
1645052850000|2022-02-16 23:07:30|15779.7|15659.7|15778.99|15658.99|15779.7|15659.7|15778.8|15658.8|9
1645052860000|2022-02-16 23:07:40|15779.03|15659.03|15779.98|15659.98|15780.14|15660.14|15779.03|15659.03|10
1645052870000|2022-02-16 23:07:50|15779.93|15659.93|15782.18|15662.18|15782.18|15662.18|15779.93|15659.93|10
1645052880000|2022-02-16 23:08:00|15782.47|15662.47|15782.45|15662.45|15782.54|15662.54|15782.19|15662.19|10
1645052890000|2022-02-16 23:08:10|15782.7|15662.7|15783.63|15663.63|15783.66|15663.66|15782.67|15662.67|10
1645052900000|2022-02-16 23:08:20|15783.79|15663.79|15783.13|15663.13|15783.79|15663.79|15783.12|15663.12|8
1645052910000|2022-02-16 23:08:30|15783.39|15663.39|15786.36|15666.36|15786.36|15666.36|15783.39|15663.39|10
1645052920000|2022-02-16 23:08:40|15786.52|15666.52|15789.68|15669.68|15789.68|15669.68|15786.52|15666.52|10
1645052930000|2022-02-16 23:08:50|15789.61|15669.61|15790.47|15670.47|15790.47|15670.47|15789.3|15669.3|10
1645052940000|2022-02-16 23:09:00|15790.41|15670.41|15791.73|15671.73|15792.13|15672.13|15790.36|15670.36|10
1645052950000|2022-02-16 23:09:10|15792.24|15672.24|15793.9|15673.9|15793.9|15673.9|15791.88|15671.88|10
1645052960000|2022-02-16 23:09:20|15794.14|15674.14|15795.25|15675.25|15795.25|15675.25|15794.09|15674.09|10
1645052970000|2022-02-16 23:09:30|15795.42|15675.42|15795.05|15675.05|15795.49|15675.49|15794.53|15674.53|9
1645052980000|2022-02-16 23:09:40|15795.33|15675.33|15796.14|15676.14|15796.14|15676.14|15795.33|15675.33|9
1645052990000|2022-02-16 23:09:50|15796.24|15676.24|15796.08|15676.08|15796.4|15676.4|15795.95|15675.95|9
1645053000000|2022-02-16 23:10:00|15796.32|15676.32|15796.33|15676.33|15796.34|15676.34|15796.03|15676.03|10
1645053010000|2022-02-16 23:10:10|15796.37|15676.37|15796.19|15676.19|15796.59|15676.59|15796.08|15676.08|10
1645053020000|2022-02-16 23:10:20|15796.65|15676.65|15797.43|15677.43|15797.43|15677.43|15796.37|15676.37|10
1645053030000|2022-02-16 23:10:30|15797.42|15677.42|15798.54|15678.54|15798.54|15678.54|15797.07|15677.07|10
1645053040000|2022-02-16 23:10:40|15798.5|15678.5|15800.22|15680.22|15800.23|15680.23|15798.5|15678.5|10
1645053050000|2022-02-16 23:10:50|15800.25|15680.25|15800.28|15680.28|15800.4|15680.4|15799.99|15679.99|9
1645053060000|2022-02-16 23:11:00|15800.31|15680.31|15800.36|15680.36|15800.79|15680.79|15799.89|15679.89|9
1645053070000|2022-02-16 23:11:10|15800.42|15680.42|15801.29|15681.29|15801.32|15681.32|15800.34|15680.34|8
1645053080000|2022-02-16 23:11:20|15801.42|15681.42|15801.32|15681.32|15801.42|15681.42|15801.08|15681.08|7
1645053090000|2022-02-16 23:11:30|15801.36|15681.36|15801.65|15681.65|15801.71|15681.71|15801.36|15681.36|6
1645053100000|2022-02-16 23:11:40|15801.53|15681.53|15803.15|15683.15|15803.15|15683.15|15801.53|15681.53|8
1645053110000|2022-02-16 23:11:50|15803.49|15683.49|15803.37|15683.37|15803.59|15683.59|15803.37|15683.37|7
1645053120000|2022-02-16 23:12:00|15803.34|15683.34|15804.14|15684.14|15804.36|15684.36|15803.34|15683.34|10
1645053130000|2022-02-16 23:12:10|15802.2|15682.2|15798.07|15678.07|15802.2|15682.2|15798.07|15678.07|10
1645053140000|2022-02-16 23:12:20|15796.73|15676.73|15793.2|15673.2|15796.73|15676.73|15793.2|15673.2|10
1645053150000|2022-02-16 23:12:30|15790.82|15670.82|15785.42|15665.42|15790.82|15670.82|15785.42|15665.42|10
1645053160000|2022-02-16 23:12:40|15785.24|15665.24|15784.46|15664.46|15785.69|15665.69|15784.46|15664.46|10
1645053170000|2022-02-16 23:12:50|15784.44|15664.44|15783.74|15663.74|15784.44|15664.44|15782.99|15662.99|10
1645053180000|2022-02-16 23:13:00|15783.8|15663.8|15785.94|15665.94|15785.94|15665.94|15783.8|15663.8|10
1645053190000|2022-02-16 23:13:10|15785.98|15665.98|15787.14|15667.14|15787.24|15667.24|15785.98|15665.98|10
1645053200000|2022-02-16 23:13:20|15786.87|15666.87|15786.89|15666.89|15786.91|15666.91|15786.47|15666.47|9
1645053210000|2022-02-16 23:13:30|15787.05|15667.05|15788.63|15668.63|15788.63|15668.63|15787.05|15667.05|10
1645053220000|2022-02-16 23:13:40|15788.47|15668.47|15789.25|15669.25|15789.25|15669.25|15788.47|15668.47|9
1645053230000|2022-02-16 23:13:50|15789.39|15669.39|15788.75|15668.75|15789.39|15669.39|15788.46|15668.46|9
1645053240000|2022-02-16 23:14:00|15789.05|15669.05|15789.94|15669.94|15789.94|15669.94|15789.05|15669.05|10
1645053250000|2022-02-16 23:14:10|15790.34|15670.34|15790.86|15670.86|15790.86|15670.86|15790.34|15670.34|9
1645053260000|2022-02-16 23:14:20|15791.33|15671.33|15792.68|15672.68|15792.68|15672.68|15791.14|15671.14|9
1645053270000|2022-02-16 23:14:30|15792.66|15672.66|15792.53|15672.53|15793.14|15673.14|15792.36|15672.36|9
1645053280000|2022-02-16 23:14:40|15792.9|15672.9|15792.83|15672.83|15793.26|15673.26|15792.83|15672.83|9
1645053290000|2022-02-16 23:14:50|15792.76|15672.76|15790.69|15670.69|15792.76|15672.76|15790.66|15670.66|10
1645053300000|2022-02-16 23:15:00|15790.09|15670.09|15787.77|15667.77|15790.09|15670.09|15787.77|15667.77|10
1645053310000|2022-02-16 23:15:10|15787.61|15667.61|15787.59|15667.59|15787.62|15667.62|15787.14|15667.14|10
1645053320000|2022-02-16 23:15:20|15787.34|15667.34|15787.98|15667.98|15787.98|15667.98|15787.16|15667.16|9
1645053330000|2022-02-16 23:15:30|15787.62|15667.62|15787.47|15667.47|15787.62|15667.62|15787.32|15667.32|10
1645053340000|2022-02-16 23:15:40|15787.48|15667.48|15786.99|15666.99|15787.48|15667.48|15786.95|15666.95|8
1645053350000|2022-02-16 23:15:50|15786.78|15666.78|15787.25|15667.25|15787.25|15667.25|15786.66|15666.66|8
1645053360000|2022-02-16 23:16:00|15787.22|15667.22|15785.79|15665.79|15787.31|15667.31|15785.79|15665.79|10
1645053370000|2022-02-16 23:16:10|15785.83|15665.83|15786.08|15666.08|15786.32|15666.32|15785.66|15665.66|10
1645053380000|2022-02-16 23:16:20|15786.39|15666.39|15785.64|15665.64|15786.39|15666.39|15785.64|15665.64|9
1645053390000|2022-02-16 23:16:30|15785.98|15665.98|15786.09|15666.09|15786.23|15666.23|15785.82|15665.82|9
1645053400000|2022-02-16 23:16:40|15785.94|15665.94|15786.06|15666.06|15786.06|15666.06|15785.86|15665.86|8
1645053410000|2022-02-16 23:16:50|15785.93|15665.93|15785.91|15665.91|15786.16|15666.16|15785.58|15665.58|9
1645053420000|2022-02-16 23:17:00|15785.75|15665.75|15785.93|15665.93|15785.93|15665.93|15785.47|15665.47|10
1645053430000|2022-02-16 23:17:10|15785.94|15665.94|15785.81|15665.81|15785.94|15665.94|15785.81|15665.81|5
1645053440000|2022-02-16 23:17:20|15785.78|15665.78|15785.95|15665.95|15785.95|15665.95|15785.76|15665.76|8
1645053450000|2022-02-16 23:17:30|15785.53|15665.53|15785.65|15665.65|15785.65|15665.65|15784.56|15664.56|10
1645053460000|2022-02-16 23:17:40|15786.12|15666.12|15787.86|15667.86|15787.86|15667.86|15786.12|15666.12|10
1645053470000|2022-02-16 23:17:50|15788.67|15668.67|15790.01|15670.01|15790.13|15670.13|15788.67|15668.67|10
1645053480000|2022-02-16 23:18:00|15790.48|15670.48|15790.79|15670.79|15790.79|15670.79|15790.44|15670.44|10
1645053490000|2022-02-16 23:18:10|15791.01|15671.01|15795.11|15675.11|15795.11|15675.11|15791.01|15671.01|10
1645053500000|2022-02-16 23:18:20|15795.73|15675.73|15796|15676|15796.57|15676.57|15795.65|15675.65|10
1645053510000|2022-02-16 23:18:30|15795.97|15675.97|15796.22|15676.22|15796.22|15676.22|15795.97|15675.97|8
1645053520000|2022-02-16 23:18:40|15796.25|15676.25|15796.93|15676.93|15797.1|15677.1|15796.25|15676.25|10
1645053530000|2022-02-16 23:18:50|15796.94|15676.94|15797.32|15677.32|15797.44|15677.44|15796.94|15676.94|9
1645053540000|2022-02-16 23:19:00|15797.39|15677.39|15799.19|15679.19|15799.22|15679.22|15797.39|15677.39|10
1645053550000|2022-02-16 23:19:10|15799.38|15679.38|15799.27|15679.27|15799.38|15679.38|15799.07|15679.07|7
1645053560000|2022-02-16 23:19:20|15799.25|15679.25|15800.01|15680.01|15800.01|15680.01|15799.25|15679.25|7
1645053570000|2022-02-16 23:19:30|15800.15|15680.15|15798.18|15678.18|15800.15|15680.15|15798.18|15678.18|10
1645053580000|2022-02-16 23:19:40|15797.69|15677.69|15794.83|15674.83|15797.69|15677.69|15794.83|15674.83|10
1645053590000|2022-02-16 23:19:50|15794.76|15674.76|15795.14|15675.14|15795.31|15675.31|15794.54|15674.54|8
1645053600000|2022-02-16 23:20:00|15795.19|15675.19|15795.15|15675.15|15795.19|15675.19|15794.56|15674.56|8
1645053610000|2022-02-16 23:20:10|15795.25|15675.25|15795.48|15675.48|15796.04|15676.04|15795.25|15675.25|10
1645053620000|2022-02-16 23:20:20|15794.58|15674.58|15794.05|15674.05|15794.58|15674.58|15793.76|15673.76|6
1645053630000|2022-02-16 23:20:30|15793.82|15673.82|15794.52|15674.52|15794.53|15674.53|15793.82|15673.82|9
1645053640000|2022-02-16 23:20:40|15794.56|15674.56|15795.32|15675.32|15795.36|15675.36|15794.56|15674.56|7
1645053650000|2022-02-16 23:20:50|15795.43|15675.43|15795.82|15675.82|15795.82|15675.82|15795.32|15675.32|6
1645053660000|2022-02-16 23:21:00|15795.97|15675.97|15796.37|15676.37|15796.66|15676.66|15795.97|15675.97|10
1645053670000|2022-02-16 23:21:10|15796.23|15676.23|15796.9|15676.9|15796.9|15676.9|15796.23|15676.23|8
1645053680000|2022-02-16 23:21:20|15797.38|15677.38|15798.07|15678.07|15798.07|15678.07|15796.7|15676.7|8
1645053690000|2022-02-16 23:21:30|15798.22|15678.22|15799.32|15679.32|15799.44|15679.44|15798.22|15678.22|7
1645053700000|2022-02-16 23:21:40|15799.09|15679.09|15800.54|15680.54|15800.74|15680.74|15798.98|15678.98|10
1645053710000|2022-02-16 23:21:50|15800.36|15680.36|15800.69|15680.69|15800.69|15680.69|15800.16|15680.16|10
1645053720000|2022-02-16 23:22:00|15800.51|15680.51|15801.35|15681.35|15801.5|15681.5|15800.51|15680.51|10
1645053730000|2022-02-16 23:22:10|15801.41|15681.41|15802.12|15682.12|15802.13|15682.13|15801.41|15681.41|8
1645053740000|2022-02-16 23:22:20|15802.11|15682.11|15802.14|15682.14|15802.17|15682.17|15801.97|15681.97|7
1645053750000|2022-02-16 23:22:30|15802.18|15682.18|15802.39|15682.39|15802.55|15682.55|15802.18|15682.18|8
1645053760000|2022-02-16 23:22:40|15802.51|15682.51|15803.48|15683.48|15803.58|15683.58|15802.51|15682.51|9
1645053770000|2022-02-16 23:22:50|15803.24|15683.24|15803.89|15683.89|15803.89|15683.89|15802.96|15682.96|9
1645053780000|2022-02-16 23:23:00|15803.96|15683.96|15804.08|15684.08|15804.11|15684.11|15803.95|15683.95|5
1645053790000|2022-02-16 23:23:10|15804.04|15684.04|15802.95|15682.95|15804.04|15684.04|15802.76|15682.76|10
1645053800000|2022-02-16 23:23:20|15803.02|15683.02|15804.42|15684.42|15804.46|15684.46|15802.92|15682.92|9
1645053810000|2022-02-16 23:23:30|15804.18|15684.18|15804.62|15684.62|15804.9|15684.9|15804.18|15684.18|8
1645053820000|2022-02-16 23:23:40|15804.89|15684.89|15805.09|15685.09|15805.13|15685.13|15804.89|15684.89|8
1645053830000|2022-02-16 23:23:50|15805.05|15685.05|15805.05|15685.05|15805.23|15685.23|15805.04|15685.04|8
1645053840000|2022-02-16 23:24:00|15804.95|15684.95|15804.18|15684.18|15804.95|15684.95|15804.18|15684.18|7
1645053850000|2022-02-16 23:24:10|15804.19|15684.19|15804.19|15684.19|15804.87|15684.87|15804.19|15684.19|9
1645053860000|2022-02-16 23:24:20|15804.15|15684.15|15803.99|15683.99|15804.15|15684.15|15803.68|15683.68|8
1645053870000|2022-02-16 23:24:30|15804.1|15684.1|15804.37|15684.37|15804.41|15684.41|15804.09|15684.09|6
1645053880000|2022-02-16 23:24:40|15804.41|15684.41|15804.82|15684.82|15804.91|15684.91|15804.33|15684.33|8
1645053890000|2022-02-16 23:24:50|15804.85|15684.85|15804.02|15684.02|15804.85|15684.85|15804.02|15684.02|8
1645053900000|2022-02-16 23:25:00|15804.08|15684.08|15804.44|15684.44|15804.65|15684.65|15804.08|15684.08|6
1645053910000|2022-02-16 23:25:10|15804.55|15684.55|15805.06|15685.06|15805.06|15685.06|15803.93|15683.93|9
1645053920000|2022-02-16 23:25:20|15805.91|15685.91|15807.51|15687.51|15807.51|15687.51|15805.91|15685.91|10
1645053930000|2022-02-16 23:25:30|15807.79|15687.79|15810.81|15690.81|15811.47|15691.47|15807.79|15687.79|9
1645053940000|2022-02-16 23:25:40|15810.79|15690.79|15812.94|15692.94|15812.94|15692.94|15810.79|15690.79|9
1645053950000|2022-02-16 23:25:50|15813.33|15693.33|15815.25|15695.25|15815.5|15695.5|15813.33|15693.33|10
1645053960000|2022-02-16 23:26:00|15815.42|15695.42|15816.27|15696.27|15816.27|15696.27|15815.42|15695.42|10
1645053970000|2022-02-16 23:26:10|15816.72|15696.72|15818.18|15698.18|15818.18|15698.18|15816.72|15696.72|9
1645053980000|2022-02-16 23:26:20|15818.42|15698.42|15819.76|15699.76|15819.76|15699.76|15818.42|15698.42|10
1645053990000|2022-02-16 23:26:30|15819.77|15699.77|15819.57|15699.57|15819.86|15699.86|15819.51|15699.51|10
1645054000000|2022-02-16 23:26:40|15819.76|15699.76|15822.84|15702.84|15822.84|15702.84|15819.24|15699.24|10
1645054010000|2022-02-16 23:26:50|15822.97|15702.97|15822.68|15702.68|15823.11|15703.11|15822.68|15702.68|9
1645054020000|2022-02-16 23:27:00|15823.15|15703.15|15822.62|15702.62|15823.44|15703.44|15822.62|15702.62|9
1645054030000|2022-02-16 23:27:10|15821.71|15701.71|15817.83|15697.83|15821.71|15701.71|15817.62|15697.62|9
1645054040000|2022-02-16 23:27:20|15818.11|15698.11|15818.41|15698.41|15818.96|15698.96|15818.11|15698.11|9
1645054050000|2022-02-16 23:27:30|15818.36|15698.36|15819.84|15699.84|15819.85|15699.85|15818.36|15698.36|7
1645054060000|2022-02-16 23:27:40|15820.07|15700.07|15820.82|15700.82|15821.7|15701.7|15820.07|15700.07|8
1645054070000|2022-02-16 23:27:50|15821.3|15701.3|15821.91|15701.91|15821.91|15701.91|15820.98|15700.98|9
1645054080000|2022-02-16 23:28:00|15821.86|15701.86|15821.63|15701.63|15822.35|15702.35|15821.24|15701.24|9
1645054090000|2022-02-16 23:28:10|15821.6|15701.6|15823.84|15703.84|15823.84|15703.84|15821.6|15701.6|8
1645054100000|2022-02-16 23:28:20|15823.91|15703.91|15824.03|15704.03|15824.5|15704.5|15823.91|15703.91|10
1645054110000|2022-02-16 23:28:30|15824.33|15704.33|15823|15703|15824.33|15704.33|15822.88|15702.88|10
1645054120000|2022-02-16 23:28:40|15822.88|15702.88|15822.43|15702.43|15822.88|15702.88|15822.43|15702.43|9
1645054130000|2022-02-16 23:28:50|15822.42|15702.42|15822.19|15702.19|15822.51|15702.51|15822.01|15702.01|8
1645054140000|2022-02-16 23:29:00|15822.2|15702.2|15822.3|15702.3|15822.38|15702.38|15822.2|15702.2|7
1645054150000|2022-02-16 23:29:10|15821.99|15701.99|15821.45|15701.45|15822.11|15702.11|15821.45|15701.45|10
1645054160000|2022-02-16 23:29:20|15821.42|15701.42|15820.25|15700.25|15821.42|15701.42|15820.25|15700.25|9
1645054170000|2022-02-16 23:29:30|15820.22|15700.22|15820.66|15700.66|15820.66|15700.66|15819.91|15699.91|8
1645054180000|2022-02-16 23:29:40|15820.67|15700.67|15820.63|15700.63|15820.83|15700.83|15820.5|15700.5|10
1645054190000|2022-02-16 23:29:50|15820.61|15700.61|15821.4|15701.4|15821.42|15701.42|15820.61|15700.61|9
1645054200000|2022-02-16 23:30:00|15821.21|15701.21|15822.03|15702.03|15822.03|15702.03|15821.21|15701.21|9
1645054210000|2022-02-16 23:30:10|15822.33|15702.33|15822.73|15702.73|15822.73|15702.73|15822.33|15702.33|8
1645054220000|2022-02-16 23:30:20|15823.23|15703.23|15821.94|15701.94|15823.23|15703.23|15821.94|15701.94|10
1645054230000|2022-02-16 23:30:30|15822.02|15702.02|15821.42|15701.42|15822.38|15702.38|15821.42|15701.42|9
1645054240000|2022-02-16 23:30:40|15821.32|15701.32|15820.45|15700.45|15821.35|15701.35|15820.45|15700.45|10
1645054250000|2022-02-16 23:30:50|15820.59|15700.59|15820.58|15700.58|15820.66|15700.66|15820.52|15700.52|9
1645054260000|2022-02-16 23:31:00|15820.59|15700.59|15817.55|15697.55|15820.59|15700.59|15817.55|15697.55|10
1645054270000|2022-02-16 23:31:10|15817.36|15697.36|15815.48|15695.48|15817.36|15697.36|15815.28|15695.28|9
1645054280000|2022-02-16 23:31:20|15815.49|15695.49|15816.81|15696.81|15816.91|15696.91|15815.49|15695.49|9
1645054290000|2022-02-16 23:31:30|15816.7|15696.7|15817.65|15697.65|15817.65|15697.65|15816.7|15696.7|8
1645054300000|2022-02-16 23:31:40|15818.13|15698.13|15816.19|15696.19|15818.2|15698.2|15816.19|15696.19|9
1645054310000|2022-02-16 23:31:50|15815.89|15695.89|15811.8|15691.8|15815.89|15695.89|15811.8|15691.8|9
1645054320000|2022-02-16 23:32:00|15811.85|15691.85|15811.25|15691.25|15811.85|15691.85|15810.49|15690.49|10
1645054330000|2022-02-16 23:32:10|15811.31|15691.31|15809.7|15689.7|15811.33|15691.33|15809.55|15689.55|10
1645054340000|2022-02-16 23:32:20|15809.66|15689.66|15809.01|15689.01|15809.66|15689.66|15808.35|15688.35|10
1645054350000|2022-02-16 23:32:30|15808.97|15688.97|15809.69|15689.69|15809.73|15689.73|15808.97|15688.97|10
1645054360000|2022-02-16 23:32:40|15810.01|15690.01|15810.89|15690.89|15810.89|15690.89|15810.01|15690.01|10
1645054370000|2022-02-16 23:32:50|15811.16|15691.16|15811.29|15691.29|15811.45|15691.45|15811.16|15691.16|9
1645054380000|2022-02-16 23:33:00|15811.7|15691.7|15812.67|15692.67|15812.67|15692.67|15811.67|15691.67|10
1645054390000|2022-02-16 23:33:10|15812.84|15692.84|15813.09|15693.09|15813.26|15693.26|15812.76|15692.76|10
1645054400000|2022-02-16 23:33:20|15813.05|15693.05|15814.06|15694.06|15814.06|15694.06|15813.05|15693.05|10
1645054410000|2022-02-16 23:33:30|15814.12|15694.12|15814.77|15694.77|15814.77|15694.77|15814.12|15694.12|10
1645054420000|2022-02-16 23:33:40|15814.76|15694.76|15814.32|15694.32|15814.77|15694.77|15814.32|15694.32|9
1645054430000|2022-02-16 23:33:50|15814.33|15694.33|15813.65|15693.65|15814.33|15694.33|15813.58|15693.58|9
1645054440000|2022-02-16 23:34:00|15813.73|15693.73|15814.15|15694.15|15814.17|15694.17|15813.5|15693.5|9
1645054450000|2022-02-16 23:34:10|15814.02|15694.02|15813.43|15693.43|15814.33|15694.33|15813.43|15693.43|10
1645054460000|2022-02-16 23:34:20|15813.6|15693.6|15813.15|15693.15|15813.64|15693.64|15813.02|15693.02|10
1645054470000|2022-02-16 23:34:30|15813.14|15693.14|15812.62|15692.62|15813.14|15693.14|15812.62|15692.62|9
1645054480000|2022-02-16 23:34:40|15812.73|15692.73|15813.08|15693.08|15813.08|15693.08|15812.64|15692.64|7
1645054490000|2022-02-16 23:34:50|15812.96|15692.96|15812.47|15692.47|15812.96|15692.96|15812.47|15692.47|7
1645054500000|2022-02-16 23:35:00|15812.46|15692.46|15810.35|15690.35|15812.48|15692.48|15810.35|15690.35|10
1645054510000|2022-02-16 23:35:10|15810.19|15690.19|15811.24|15691.24|15811.88|15691.88|15810.03|15690.03|10
1645054520000|2022-02-16 23:35:20|15811.37|15691.37|15811.24|15691.24|15811.45|15691.45|15810.97|15690.97|8
1645054530000|2022-02-16 23:35:30|15811.26|15691.26|15810.63|15690.63|15811.62|15691.62|15810.63|15690.63|10
1645054540000|2022-02-16 23:35:40|15810.56|15690.56|15810.16|15690.16|15810.62|15690.62|15810.02|15690.02|10
1645054550000|2022-02-16 23:35:50|15810.15|15690.15|15810.91|15690.91|15810.91|15690.91|15810.08|15690.08|9
1645054560000|2022-02-16 23:36:00|15811.03|15691.03|15811.05|15691.05|15811.05|15691.05|15810.36|15690.36|10
1645054570000|2022-02-16 23:36:10|15811.53|15691.53|15813.05|15693.05|15813.11|15693.11|15811.53|15691.53|10
1645054580000|2022-02-16 23:36:20|15813.09|15693.09|15813|15693|15813.34|15693.34|15812.82|15692.82|10
1645054590000|2022-02-16 23:36:30|15812.95|15692.95|15813.32|15693.32|15813.95|15693.95|15812.95|15692.95|9
1645054600000|2022-02-16 23:36:40|15813.29|15693.29|15814.14|15694.14|15814.14|15694.14|15813.29|15693.29|9
1645054610000|2022-02-16 23:36:50|15814.1|15694.1|15813.68|15693.68|15814.1|15694.1|15813.67|15693.67|10
1645054620000|2022-02-16 23:37:00|15813.66|15693.66|15814.27|15694.27|15814.47|15694.47|15813.07|15693.07|9
1645054630000|2022-02-16 23:37:10|15814.26|15694.26|15812.8|15692.8|15814.26|15694.26|15812.8|15692.8|8
1645054640000|2022-02-16 23:37:20|15812.75|15692.75|15811.51|15691.51|15812.75|15692.75|15811.51|15691.51|10
1645054650000|2022-02-16 23:37:30|15810.47|15690.47|15805.73|15685.73|15810.47|15690.47|15805.73|15685.73|9
1645054660000|2022-02-16 23:37:40|15805.75|15685.75|15802.57|15682.57|15805.9|15685.9|15802.57|15682.57|10
1645054670000|2022-02-16 23:37:50|15802.53|15682.53|15801.55|15681.55|15802.59|15682.59|15801.55|15681.55|9
1645054680000|2022-02-16 23:38:00|15801.36|15681.36|15801.59|15681.59|15801.59|15681.59|15800.64|15680.64|10
1645054690000|2022-02-16 23:38:10|15801.58|15681.58|15802.11|15682.11|15802.4|15682.4|15801.5|15681.5|10
1645054700000|2022-02-16 23:38:20|15802.23|15682.23|15802.42|15682.42|15802.43|15682.43|15802.08|15682.08|10
1645054710000|2022-02-16 23:38:30|15802.43|15682.43|15803.98|15683.98|15804.02|15684.02|15802.43|15682.43|9
1645054720000|2022-02-16 23:38:40|15804.13|15684.13|15804.11|15684.11|15804.59|15684.59|15804.11|15684.11|9
1645054730000|2022-02-16 23:38:50|15804.28|15684.28|15806.08|15686.08|15806.08|15686.08|15803.91|15683.91|9
1645054740000|2022-02-16 23:39:00|15805.86|15685.86|15805.48|15685.48|15805.97|15685.97|15805.14|15685.14|10
1645054750000|2022-02-16 23:39:10|15805.5|15685.5|15804.81|15684.81|15805.52|15685.52|15804.49|15684.49|10
1645054760000|2022-02-16 23:39:20|15805.49|15685.49|15806.68|15686.68|15806.71|15686.71|15805.49|15685.49|10
1645054770000|2022-02-16 23:39:30|15806.39|15686.39|15806.57|15686.57|15806.65|15686.65|15806.39|15686.39|8
1645054780000|2022-02-16 23:39:40|15806.55|15686.55|15806.33|15686.33|15806.66|15686.66|15806.33|15686.33|8
1645054790000|2022-02-16 23:39:50|15806.38|15686.38|15806.33|15686.33|15806.47|15686.47|15806.26|15686.26|9
1645054800000|2022-02-16 23:40:00|15805.93|15685.93|15805.77|15685.77|15806.1|15686.1|15805.77|15685.77|10
1645054810000|2022-02-16 23:40:10|15805.88|15685.88|15805.36|15685.36|15805.88|15685.88|15805.36|15685.36|8
1645054820000|2022-02-16 23:40:20|15805.24|15685.24|15805.23|15685.23|15805.42|15685.42|15805.05|15685.05|9
1645054830000|2022-02-16 23:40:30|15805.08|15685.08|15805.47|15685.47|15805.51|15685.51|15805.08|15685.08|10
1645054840000|2022-02-16 23:40:40|15805.76|15685.76|15805.45|15685.45|15805.91|15685.91|15805.45|15685.45|9
1645054850000|2022-02-16 23:40:50|15805.33|15685.33|15803.72|15683.72|15805.33|15685.33|15803.72|15683.72|8
1645054860000|2022-02-16 23:41:00|15803.5|15683.5|15798|15678|15803.5|15683.5|15798|15678|10
1645054870000|2022-02-16 23:41:10|15797.09|15677.09|15794.76|15674.76|15797.09|15677.09|15794.76|15674.76|10
1645054880000|2022-02-16 23:41:20|15794.1|15674.1|15793.49|15673.49|15794.13|15674.13|15793.23|15673.23|9
1645054890000|2022-02-16 23:41:30|15792.87|15672.87|15791.9|15671.9|15792.87|15672.87|15791.9|15671.9|10
1645054900000|2022-02-16 23:41:40|15791.45|15671.45|15788.37|15668.37|15791.45|15671.45|15788.37|15668.37|10
1645054910000|2022-02-16 23:41:50|15788.38|15668.38|15787.72|15667.72|15788.56|15668.56|15787.72|15667.72|10
1645054920000|2022-02-16 23:42:00|15787.73|15667.73|15786.84|15666.84|15787.73|15667.73|15786.84|15666.84|7
1645054930000|2022-02-16 23:42:10|15786.46|15666.46|15787.82|15667.82|15788.08|15668.08|15786.02|15666.02|10
1645054940000|2022-02-16 23:42:20|15788.03|15668.03|15792.77|15672.77|15792.79|15672.79|15788.03|15668.03|10
1645054950000|2022-02-16 23:42:30|15792.84|15672.84|15794.42|15674.42|15794.42|15674.42|15792.71|15672.71|8
1645054960000|2022-02-16 23:42:40|15794.4|15674.4|15793.87|15673.87|15794.52|15674.52|15793.87|15673.87|10
1645054970000|2022-02-16 23:42:50|15793.29|15673.29|15794.99|15674.99|15794.99|15674.99|15792.69|15672.69|10
1645054980000|2022-02-16 23:43:00|15795.15|15675.15|15794.64|15674.64|15795.83|15675.83|15794.41|15674.41|10
1645054990000|2022-02-16 23:43:10|15793.99|15673.99|15791.76|15671.76|15793.99|15673.99|15791.76|15671.76|9
1645055000000|2022-02-16 23:43:20|15791.01|15671.01|15789.12|15669.12|15791.01|15671.01|15789.12|15669.12|8
1645055010000|2022-02-16 23:43:30|15788.18|15668.18|15784.53|15664.53|15788.18|15668.18|15784.27|15664.27|9
1645055020000|2022-02-16 23:43:40|15782.59|15662.59|15781.69|15661.69|15783.29|15663.29|15781.17|15661.17|9
1645055030000|2022-02-16 23:43:50|15781.7|15661.7|15782.09|15662.09|15782.09|15662.09|15781.7|15661.7|7
1645055040000|2022-02-16 23:44:00|15781.77|15661.77|15781.79|15661.79|15782.35|15662.35|15781.77|15661.77|9
1645055050000|2022-02-16 23:44:10|15781.89|15661.89|15781.13|15661.13|15781.89|15661.89|15781.13|15661.13|7
1645055060000|2022-02-16 23:44:20|15781.17|15661.17|15780.82|15660.82|15781.56|15661.56|15780.64|15660.64|8
1645055070000|2022-02-16 23:44:30|15780.15|15660.15|15779.22|15659.22|15780.32|15660.32|15779.22|15659.22|9
1645055080000|2022-02-16 23:44:40|15778.66|15658.66|15779.07|15659.07|15779.07|15659.07|15778.57|15658.57|6
1645055090000|2022-02-16 23:44:50|15779.36|15659.36|15777.51|15657.51|15779.42|15659.42|15777.29|15657.29|10
1645055100000|2022-02-16 23:45:00|15777.31|15657.31|15775.57|15655.57|15777.31|15657.31|15775.3|15655.3|10
1645055110000|2022-02-16 23:45:10|15775.17|15655.17|15776.08|15656.08|15776.08|15656.08|15775.07|15655.07|10
1645055120000|2022-02-16 23:45:20|15776.13|15656.13|15775.2|15655.2|15776.13|15656.13|15774.94|15654.94|9
1645055130000|2022-02-16 23:45:30|15775.08|15655.08|15773.61|15653.61|15775.08|15655.08|15773.61|15653.61|10
1645055140000|2022-02-16 23:45:40|15773.57|15653.57|15773.97|15653.97|15773.97|15653.97|15773.51|15653.51|10
1645055150000|2022-02-16 23:45:50|15773.99|15653.99|15775.69|15655.69|15775.69|15655.69|15773.82|15653.82|10
1645055160000|2022-02-16 23:46:00|15775.45|15655.45|15775.3|15655.3|15775.47|15655.47|15775.27|15655.27|7
1645055170000|2022-02-16 23:46:10|15774.7|15654.7|15774.03|15654.03|15774.7|15654.7|15773.92|15653.92|8
1645055180000|2022-02-16 23:46:20|15774.09|15654.09|15774.76|15654.76|15774.86|15654.86|15773.87|15653.87|10
1645055190000|2022-02-16 23:46:30|15774.8|15654.8|15774.21|15654.21|15774.91|15654.91|15774.17|15654.17|8
1645055200000|2022-02-16 23:46:40|15774.18|15654.18|15772.41|15652.41|15774.18|15654.18|15772.31|15652.31|10
1645055210000|2022-02-16 23:46:50|15771.87|15651.87|15769.3|15649.3|15771.87|15651.87|15769.3|15649.3|10
1645055220000|2022-02-16 23:47:00|15769.36|15649.36|15769.55|15649.55|15770.14|15650.14|15769.11|15649.11|10
1645055230000|2022-02-16 23:47:10|15769.67|15649.67|15769.32|15649.32|15769.95|15649.95|15769.32|15649.32|9
1645055240000|2022-02-16 23:47:20|15769.27|15649.27|15767.79|15647.79|15769.29|15649.29|15767.62|15647.62|9
1645055250000|2022-02-16 23:47:30|15767.56|15647.56|15765.79|15645.79|15767.56|15647.56|15765.79|15645.79|10
1645055260000|2022-02-16 23:47:40|15765.62|15645.62|15762.71|15642.71|15765.62|15645.62|15762.71|15642.71|10
1645055270000|2022-02-16 23:47:50|15762.9|15642.9|15760.16|15640.16|15762.9|15642.9|15760.13|15640.13|9
1645055280000|2022-02-16 23:48:00|15759.83|15639.83|15759.76|15639.76|15760.08|15640.08|15759.43|15639.43|10
1645055290000|2022-02-16 23:48:10|15759.57|15639.57|15760.65|15640.65|15760.65|15640.65|15758.78|15638.78|10
1645055300000|2022-02-16 23:48:20|15760.69|15640.69|15759.82|15639.82|15761.52|15641.52|15759.82|15639.82|9
1645055310000|2022-02-16 23:48:30|15759.65|15639.65|15758.96|15638.96|15759.65|15639.65|15758.65|15638.65|10
1645055320000|2022-02-16 23:48:40|15758.63|15638.63|15757.96|15637.96|15759.26|15639.26|15757.96|15637.96|10
1645055330000|2022-02-16 23:48:50|15757.8|15637.8|15758.66|15638.66|15758.66|15638.66|15757.8|15637.8|8
1645055340000|2022-02-16 23:49:00|15758.78|15638.78|15758.06|15638.06|15759.03|15639.03|15757.99|15637.99|6
1645055350000|2022-02-16 23:49:10|15757.99|15637.99|15758.35|15638.35|15759.05|15639.05|15757.99|15637.99|8
1645055360000|2022-02-16 23:49:20|15757.92|15637.92|15757.73|15637.73|15758.19|15638.19|15757.63|15637.63|10
1645055370000|2022-02-16 23:49:30|15757.84|15637.84|15757.34|15637.34|15758.07|15638.07|15757.1|15637.1|9
1645055380000|2022-02-16 23:49:40|15757.25|15637.25|15756.87|15636.87|15757.42|15637.42|15756.84|15636.84|8
1645055390000|2022-02-16 23:49:50|15756.76|15636.76|15757.76|15637.76|15757.76|15637.76|15756.76|15636.76|9
1645055400000|2022-02-16 23:50:00|15757.44|15637.44|15758.88|15638.88|15758.88|15638.88|15757.44|15637.44|8
1645055410000|2022-02-16 23:50:10|15758.53|15638.53|15758.37|15638.37|15758.57|15638.57|15758.14|15638.14|10
1645055420000|2022-02-16 23:50:20|15758.49|15638.49|15760.5|15640.5|15760.5|15640.5|15758.49|15638.49|10
1645055430000|2022-02-16 23:50:30|15760.38|15640.38|15758.15|15638.15|15760.38|15640.38|15758.15|15638.15|9
1645055440000|2022-02-16 23:50:40|15758.65|15638.65|15759.16|15639.16|15759.16|15639.16|15758.65|15638.65|9
1645055450000|2022-02-16 23:50:50|15758.64|15638.64|15758.74|15638.74|15758.78|15638.78|15758.62|15638.62|7
1645055460000|2022-02-16 23:51:00|15758.77|15638.77|15758.56|15638.56|15758.93|15638.93|15758.56|15638.56|8
1645055470000|2022-02-16 23:51:10|15758.64|15638.64|15759.45|15639.45|15759.45|15639.45|15758.36|15638.36|9
1645055480000|2022-02-16 23:51:20|15760.81|15640.81|15760.15|15640.15|15760.81|15640.81|15760.15|15640.15|9
1645055490000|2022-02-16 23:51:30|15760.29|15640.29|15760.66|15640.66|15760.67|15640.67|15760.29|15640.29|7
1645055500000|2022-02-16 23:51:40|15761.58|15641.58|15760.85|15640.85|15761.7|15641.7|15760.85|15640.85|8
1645055510000|2022-02-16 23:51:50|15760.84|15640.84|15758.79|15638.79|15761.46|15641.46|15758.79|15638.79|9
1645055520000|2022-02-16 23:52:00|15758.61|15638.61|15755.51|15635.51|15758.61|15638.61|15755.51|15635.51|10
1645055530000|2022-02-16 23:52:10|15754.31|15634.31|15743.69|15623.69|15754.31|15634.31|15743.61|15623.61|10
1645055540000|2022-02-16 23:52:20|15743.86|15623.86|15741.46|15621.46|15743.86|15623.86|15741.39|15621.39|10
1645055550000|2022-02-16 23:52:30|15741.3|15621.3|15740.44|15620.44|15741.68|15621.68|15740.44|15620.44|10
1645055560000|2022-02-16 23:52:40|15739.94|15619.94|15736.6|15616.6|15739.94|15619.94|15736.46|15616.46|10
1645055570000|2022-02-16 23:52:50|15736.57|15616.57|15731.98|15611.98|15736.57|15616.57|15731.98|15611.98|10
1645055580000|2022-02-16 23:53:00|15731.85|15611.85|15730.17|15610.17|15731.85|15611.85|15730.05|15610.05|9
1645055590000|2022-02-16 23:53:10|15730.63|15610.63|15730.28|15610.28|15731.16|15611.16|15729.75|15609.75|10
1645055600000|2022-02-16 23:53:20|15730.31|15610.31|15729.73|15609.73|15730.55|15610.55|15729.73|15609.73|9
1645055610000|2022-02-16 23:53:30|15729.22|15609.22|15723.4|15603.4|15729.22|15609.22|15723.4|15603.4|10
1645055620000|2022-02-16 23:53:40|15722.69|15602.69|15713.4|15593.4|15722.69|15602.69|15713.4|15593.4|10
1645055630000|2022-02-16 23:53:50|15712.77|15592.77|15708.95|15588.95|15712.8|15592.8|15708.95|15588.95|10
1645055640000|2022-02-16 23:54:00|15708.33|15588.33|15708.53|15588.53|15708.63|15588.63|15707.35|15587.35|10
1645055650000|2022-02-16 23:54:10|15708.7|15588.7|15708.58|15588.58|15708.87|15588.87|15707.11|15587.11|10
1645055660000|2022-02-16 23:54:20|15708.55|15588.55|15712.34|15592.34|15712.34|15592.34|15708.55|15588.55|10
1645055670000|2022-02-16 23:54:30|15712.16|15592.16|15715.68|15595.68|15715.68|15595.68|15712.16|15592.16|10
1645055680000|2022-02-16 23:54:40|15715.64|15595.64|15716.66|15596.66|15716.66|15596.66|15715.64|15595.64|10
1645055690000|2022-02-16 23:54:50|15716.19|15596.19|15715.48|15595.48|15716.46|15596.46|15715.48|15595.48|9
1645055700000|2022-02-16 23:55:00|15715.75|15595.75|15715.23|15595.23|15716.16|15596.16|15715|15595|10
1645055710000|2022-02-16 23:55:10|15714.95|15594.95|15714.1|15594.1|15714.95|15594.95|15714.1|15594.1|10
1645055720000|2022-02-16 23:55:20|15713.72|15593.72|15712.62|15592.62|15713.72|15593.72|15712.62|15592.62|9
1645055730000|2022-02-16 23:55:30|15712.65|15592.65|15709.31|15589.31|15712.65|15592.65|15709.31|15589.31|10
1645055740000|2022-02-16 23:55:40|15709.2|15589.2|15706.58|15586.58|15709.23|15589.23|15706.58|15586.58|10
1645055750000|2022-02-16 23:55:50|15706.52|15586.52|15699.9|15579.9|15706.52|15586.52|15699.9|15579.9|10
1645055760000|2022-02-16 23:56:00|15699.86|15579.86|15688.34|15568.34|15699.86|15579.86|15688.34|15568.34|10
1645055770000|2022-02-16 23:56:10|15685.5|15565.5|15684.98|15564.98|15685.64|15565.64|15683.88|15563.88|10
1645055780000|2022-02-16 23:56:20|15685.05|15565.05|15686.13|15566.13|15686.64|15566.64|15684.44|15564.44|10
1645055790000|2022-02-16 23:56:30|15686.7|15566.7|15687.39|15567.39|15687.39|15567.39|15686.69|15566.69|10
1645055800000|2022-02-16 23:56:40|15687.57|15567.57|15690.84|15570.84|15690.84|15570.84|15687.57|15567.57|10
1645055810000|2022-02-16 23:56:50|15692.28|15572.28|15693.29|15573.29|15693.39|15573.39|15692.28|15572.28|10
1645055820000|2022-02-16 23:57:00|15693.31|15573.31|15695.36|15575.36|15695.36|15575.36|15693.31|15573.31|10
1645055830000|2022-02-16 23:57:10|15695.17|15575.17|15691.57|15571.57|15695.17|15575.17|15691.46|15571.46|10
1645055840000|2022-02-16 23:57:20|15691.99|15571.99|15697.49|15577.49|15697.49|15577.49|15691.99|15571.99|9
1645056330000|2022-02-17 00:05:30|15688.64|15568.64|15689.41|15569.41|15689.41|15569.41|15688.44|15568.44|8
1645056340000|2022-02-17 00:05:40|15688.93|15568.93|15692.51|15572.51|15692.51|15572.51|15688.93|15568.93|10
1645056350000|2022-02-17 00:05:50|15692.59|15572.59|15695.25|15575.25|15695.25|15575.25|15692.59|15572.59|10
1645056360000|2022-02-17 00:06:00|15695.36|15575.36|15698.15|15578.15|15698.24|15578.24|15695.36|15575.36|10
1645056370000|2022-02-17 00:06:10|15698.59|15578.59|15699.68|15579.68|15699.81|15579.81|15698.59|15578.59|10
1645056380000|2022-02-17 00:06:20|15699.66|15579.66|15700.68|15580.68|15701.31|15581.31|15699.66|15579.66|9
1645056390000|2022-02-17 00:06:30|15699.86|15579.86|15701.84|15581.84|15702.03|15582.03|15699.86|15579.86|9
1645056400000|2022-02-17 00:06:40|15701.82|15581.82|15701.48|15581.48|15702.24|15582.24|15701.3|15581.3|10
1645056410000|2022-02-17 00:06:50|15701.57|15581.57|15702.02|15582.02|15702.02|15582.02|15700.83|15580.83|10
1645056420000|2022-02-17 00:07:00|15701.77|15581.77|15708.84|15588.84|15709.1|15589.1|15701.77|15581.77|10
1645056430000|2022-02-17 00:07:10|15709.49|15589.49|15710.92|15590.92|15710.92|15590.92|15709.49|15589.49|10
1645056440000|2022-02-17 00:07:20|15710.84|15590.84|15712.26|15592.26|15712.26|15592.26|15710.84|15590.84|9
1645056450000|2022-02-17 00:07:30|15712.12|15592.12|15710.16|15590.16|15712.24|15592.24|15710.16|15590.16|9
1645056460000|2022-02-17 00:07:40|15710.26|15590.26|15708.19|15588.19|15710.64|15590.64|15708.19|15588.19|10
1645056470000|2022-02-17 00:07:50|15708.27|15588.27|15708.78|15588.78|15708.88|15588.88|15707.98|15587.98|10
1645056480000|2022-02-17 00:08:00|15709.13|15589.13|15708.79|15588.79|15709.3|15589.3|15708.57|15588.57|8
1645056490000|2022-02-17 00:08:10|15708.72|15588.72|15709.52|15589.52|15709.72|15589.72|15708.72|15588.72|10
1645056500000|2022-02-17 00:08:20|15709.42|15589.42|15712.58|15592.58|15712.58|15592.58|15709.42|15589.42|10
1645056510000|2022-02-17 00:08:30|15712.7|15592.7|15713.35|15593.35|15713.35|15593.35|15712.24|15592.24|8
1645056520000|2022-02-17 00:08:40|15713.73|15593.73|15714.26|15594.26|15714.26|15594.26|15713.26|15593.26|8
1645056530000|2022-02-17 00:08:50|15714.16|15594.16|15713.44|15593.44|15714.16|15594.16|15713.25|15593.25|9
1645056540000|2022-02-17 00:09:00|15713.34|15593.34|15712.06|15592.06|15713.76|15593.76|15712.06|15592.06|10
1645056550000|2022-02-17 00:09:10|15712.04|15592.04|15711.79|15591.79|15712.32|15592.32|15711.79|15591.79|7
1645056560000|2022-02-17 00:09:20|15711.87|15591.87|15710.98|15590.98|15711.98|15591.98|15710.98|15590.98|8
1645056570000|2022-02-17 00:09:30|15711.02|15591.02|15709.41|15589.41|15711.02|15591.02|15709.19|15589.19|9
1645056580000|2022-02-17 00:09:40|15709.29|15589.29|15710.48|15590.48|15710.48|15590.48|15709.27|15589.27|10
1645056590000|2022-02-17 00:09:50|15710.71|15590.71|15710.7|15590.7|15711.39|15591.39|15710.57|15590.57|10
1645056600000|2022-02-17 00:10:00|15710.99|15590.99|15711.78|15591.78|15711.78|15591.78|15710.84|15590.84|9
1645056610000|2022-02-17 00:10:10|15711.9|15591.9|15712.65|15592.65|15712.75|15592.75|15711.86|15591.86|9
1645056620000|2022-02-17 00:10:20|15713.13|15593.13|15713.88|15593.88|15713.88|15593.88|15713.13|15593.13|10
1645056630000|2022-02-17 00:10:30|15713.6|15593.6|15713.11|15593.11|15713.72|15593.72|15713.11|15593.11|9
1645056640000|2022-02-17 00:10:40|15713.78|15593.78|15715.29|15595.29|15715.99|15595.99|15713.76|15593.76|10
1645056650000|2022-02-17 00:10:50|15716.1|15596.1|15717.67|15597.67|15717.67|15597.67|15716.1|15596.1|10
1645056660000|2022-02-17 00:11:00|15717.7|15597.7|15717.83|15597.83|15718.48|15598.48|15717.7|15597.7|9
1645056670000|2022-02-17 00:11:10|15718|15598|15717.24|15597.24|15718.89|15598.89|15717.24|15597.24|10
1645056680000|2022-02-17 00:11:20|15717.13|15597.13|15719.56|15599.56|15719.84|15599.84|15717.13|15597.13|10
1645056690000|2022-02-17 00:11:30|15720.39|15600.39|15724.28|15604.28|15724.28|15604.28|15720.39|15600.39|10
1645056700000|2022-02-17 00:11:40|15724.74|15604.74|15726.18|15606.18|15726.18|15606.18|15724.72|15604.72|10
1645056710000|2022-02-17 00:11:50|15726.76|15606.76|15725.71|15605.71|15726.76|15606.76|15725.25|15605.25|9
1645056720000|2022-02-17 00:12:00|15725.56|15605.56|15725.06|15605.06|15725.56|15605.56|15724.34|15604.34|10
1645056730000|2022-02-17 00:12:10|15725.52|15605.52|15723.15|15603.15|15725.52|15605.52|15722.66|15602.66|10
1645056740000|2022-02-17 00:12:20|15722.8|15602.8|15721.84|15601.84|15722.8|15602.8|15721.7|15601.7|10
1645056750000|2022-02-17 00:12:30|15721.53|15601.53|15719.47|15599.47|15721.53|15601.53|15719.47|15599.47|9
1645056760000|2022-02-17 00:12:40|15718.65|15598.65|15716.88|15596.88|15718.65|15598.65|15716.88|15596.88|8
1645056770000|2022-02-17 00:12:50|15716.74|15596.74|15714.77|15594.77|15716.74|15596.74|15714.77|15594.77|9
1645056780000|2022-02-17 00:13:00|15714.73|15594.73|15717.22|15597.22|15717.22|15597.22|15714.72|15594.72|10
1645056790000|2022-02-17 00:13:10|15717.58|15597.58|15720.56|15600.56|15720.78|15600.78|15717.58|15597.58|10
1645056800000|2022-02-17 00:13:20|15720.94|15600.94|15719.65|15599.65|15721.02|15601.02|15719.65|15599.65|10
1645056810000|2022-02-17 00:13:30|15719.53|15599.53|15719.77|15599.77|15719.77|15599.77|15719.27|15599.27|8
1645056820000|2022-02-17 00:13:40|15719.46|15599.46|15717.85|15597.85|15719.46|15599.46|15717.72|15597.72|10
1645056830000|2022-02-17 00:13:50|15717.18|15597.18|15716.62|15596.62|15717.18|15597.18|15716.47|15596.47|8
1645056840000|2022-02-17 00:14:00|15716.39|15596.39|15716.97|15596.97|15716.97|15596.97|15715.84|15595.84|9
1645056850000|2022-02-17 00:14:10|15716.98|15596.98|15716.43|15596.43|15716.98|15596.98|15715.86|15595.86|8
1645056860000|2022-02-17 00:14:20|15716.45|15596.45|15717.22|15597.22|15717.31|15597.31|15716.45|15596.45|9
1645056870000|2022-02-17 00:14:30|15717.11|15597.11|15718.5|15598.5|15718.5|15598.5|15717.03|15597.03|10
1645056880000|2022-02-17 00:14:40|15718.93|15598.93|15717.25|15597.25|15718.93|15598.93|15717.25|15597.25|8
1645056890000|2022-02-17 00:14:50|15716.99|15596.99|15714.46|15594.46|15716.99|15596.99|15714.11|15594.11|9
1645056900000|2022-02-17 00:15:00|15714.36|15594.36|15712.83|15592.83|15714.66|15594.66|15712.83|15592.83|9
1645056910000|2022-02-17 00:15:10|15712.63|15592.63|15712.34|15592.34|15713.29|15593.29|15711.56|15591.56|10
1645056920000|2022-02-17 00:15:20|15712.01|15592.01|15709.93|15589.93|15712.01|15592.01|15709.93|15589.93|10
1645056930000|2022-02-17 00:15:30|15709.94|15589.94|15707.34|15587.34|15709.94|15589.94|15707.34|15587.34|10
1645056940000|2022-02-17 00:15:40|15706.89|15586.89|15706|15586|15706.89|15586.89|15706|15586|9
1645056950000|2022-02-17 00:15:50|15706.16|15586.16|15705.46|15585.46|15706.16|15586.16|15704.87|15584.87|9
1645056960000|2022-02-17 00:16:00|15704.99|15584.99|15703.14|15583.14|15704.99|15584.99|15703.14|15583.14|10
1645056970000|2022-02-17 00:16:10|15703.44|15583.44|15704.21|15584.21|15704.21|15584.21|15703.19|15583.19|8
1645056980000|2022-02-17 00:16:20|15704.39|15584.39|15704.36|15584.36|15704.54|15584.54|15704.31|15584.31|9
1645056990000|2022-02-17 00:16:30|15704.53|15584.53|15702.99|15582.99|15704.53|15584.53|15702.99|15582.99|10
1645057000000|2022-02-17 00:16:40|15702.91|15582.91|15702.64|15582.64|15702.91|15582.91|15702.25|15582.25|10
1645057010000|2022-02-17 00:16:50|15703.24|15583.24|15708.84|15588.84|15708.84|15588.84|15703.24|15583.24|10
1645057020000|2022-02-17 00:17:00|15709.27|15589.27|15710.11|15590.11|15710.33|15590.33|15709.27|15589.27|10
1645057030000|2022-02-17 00:17:10|15710.83|15590.83|15712.42|15592.42|15712.42|15592.42|15710.83|15590.83|10
1645057040000|2022-02-17 00:17:20|15712.13|15592.13|15712.88|15592.88|15712.92|15592.92|15711.63|15591.63|10
1645057050000|2022-02-17 00:17:30|15712.83|15592.83|15712.66|15592.66|15712.83|15592.83|15712.4|15592.4|10
1645057060000|2022-02-17 00:17:40|15712.95|15592.95|15712.91|15592.91|15713.14|15593.14|15712.84|15592.84|8
1645057070000|2022-02-17 00:17:50|15712.97|15592.97|15714.65|15594.65|15714.65|15594.65|15712.97|15592.97|9
1645057080000|2022-02-17 00:18:00|15715.07|15595.07|15712.99|15592.99|15715.07|15595.07|15712.99|15592.99|10
1645057090000|2022-02-17 00:18:10|15713.2|15593.2|15710.76|15590.76|15713.2|15593.2|15710.72|15590.72|8
1645057100000|2022-02-17 00:18:20|15710.18|15590.18|15707.04|15587.04|15710.6|15590.6|15707.04|15587.04|10
1645057110000|2022-02-17 00:18:30|15707.61|15587.61|15706.26|15586.26|15707.61|15587.61|15706.26|15586.26|10
1645057120000|2022-02-17 00:18:40|15705.69|15585.69|15702.67|15582.67|15705.69|15585.69|15702.67|15582.67|10
1645057130000|2022-02-17 00:18:50|15702.86|15582.86|15706.77|15586.77|15706.77|15586.77|15702.52|15582.52|9
1645057140000|2022-02-17 00:19:00|15707.24|15587.24|15707.27|15587.27|15707.38|15587.38|15707.12|15587.12|10
1645057150000|2022-02-17 00:19:10|15707.28|15587.28|15709.33|15589.33|15709.33|15589.33|15707.28|15587.28|10
1645057160000|2022-02-17 00:19:20|15709.06|15589.06|15715.74|15595.74|15715.74|15595.74|15709.06|15589.06|9
1645057170000|2022-02-17 00:19:30|15716.21|15596.21|15719.96|15599.96|15719.96|15599.96|15715.66|15595.66|10
1645057180000|2022-02-17 00:19:40|15720.34|15600.34|15725.1|15605.1|15725.1|15605.1|15720.21|15600.21|10
1645057190000|2022-02-17 00:19:50|15725.11|15605.11|15727.28|15607.28|15727.38|15607.38|15725.11|15605.11|10
1645057200000|2022-02-17 00:20:00|15727.38|15607.38|15728.76|15608.76|15728.81|15608.81|15727.38|15607.38|9
1645057210000|2022-02-17 00:20:10|15728.77|15608.77|15730.48|15610.48|15730.48|15610.48|15728.32|15608.32|9
1645057220000|2022-02-17 00:20:20|15731.25|15611.25|15733.19|15613.19|15733.23|15613.23|15731.25|15611.25|10
1645057230000|2022-02-17 00:20:30|15733.86|15613.86|15736.02|15616.02|15736.02|15616.02|15733.84|15613.84|10
1645057240000|2022-02-17 00:20:40|15735.83|15615.83|15736.01|15616.01|15736.56|15616.56|15735.63|15615.63|10
1645057250000|2022-02-17 00:20:50|15736.13|15616.13|15735.36|15615.36|15736.31|15616.31|15735.33|15615.33|10
1645057260000|2022-02-17 00:21:00|15734.78|15614.78|15736.4|15616.4|15736.76|15616.76|15734.4|15614.4|10
1645057270000|2022-02-17 00:21:10|15736.6|15616.6|15736.07|15616.07|15737.49|15617.49|15736.07|15616.07|10
1645057280000|2022-02-17 00:21:20|15736.12|15616.12|15736.44|15616.44|15736.44|15616.44|15736.12|15616.12|9
1645057290000|2022-02-17 00:21:30|15736.41|15616.41|15738.74|15618.74|15738.77|15618.77|15736.26|15616.26|10
1645057300000|2022-02-17 00:21:40|15738.8|15618.8|15739.43|15619.43|15739.43|15619.43|15738.36|15618.36|9
1645057310000|2022-02-17 00:21:50|15739.8|15619.8|15737.28|15617.28|15739.95|15619.95|15737.28|15617.28|10
1645057320000|2022-02-17 00:22:00|15736.75|15616.75|15735.24|15615.24|15736.75|15616.75|15734.36|15614.36|10
1645057330000|2022-02-17 00:22:10|15735.07|15615.07|15734.8|15614.8|15735.43|15615.43|15734.28|15614.28|10
1645057340000|2022-02-17 00:22:20|15734.67|15614.67|15733.96|15613.96|15734.67|15614.67|15733.96|15613.96|10
1645057350000|2022-02-17 00:22:30|15734.04|15614.04|15731.74|15611.74|15734.27|15614.27|15731.74|15611.74|10
1645057360000|2022-02-17 00:22:40|15731.83|15611.83|15728.59|15608.59|15732.71|15612.71|15728.59|15608.59|10
1645057370000|2022-02-17 00:22:50|15728.46|15608.46|15724.91|15604.91|15728.46|15608.46|15724.91|15604.91|10
1645057380000|2022-02-17 00:23:00|15724.83|15604.83|15724.11|15604.11|15724.83|15604.83|15723.81|15603.81|9
1645057390000|2022-02-17 00:23:10|15724.22|15604.22|15725.01|15605.01|15725.5|15605.5|15724.22|15604.22|8
1645057400000|2022-02-17 00:23:20|15725.05|15605.05|15724.88|15604.88|15725.49|15605.49|15724.88|15604.88|9
1645057410000|2022-02-17 00:23:30|15724.83|15604.83|15724.28|15604.28|15725.32|15605.32|15724.28|15604.28|10
1645057420000|2022-02-17 00:23:40|15724.5|15604.5|15724.24|15604.24|15724.88|15604.88|15724.14|15604.14|10
1645057430000|2022-02-17 00:23:50|15724.5|15604.5|15722.96|15602.96|15724.5|15604.5|15722.96|15602.96|10
1645057440000|2022-02-17 00:24:00|15722.86|15602.86|15723.07|15603.07|15724.17|15604.17|15722.67|15602.67|10
1645057450000|2022-02-17 00:24:10|15722.94|15602.94|15720.63|15600.63|15722.94|15602.94|15719.95|15599.95|10
1645057460000|2022-02-17 00:24:20|15720.88|15600.88|15721.76|15601.76|15722.43|15602.43|15720.88|15600.88|10
1645057470000|2022-02-17 00:24:30|15721.59|15601.59|15720.5|15600.5|15722.03|15602.03|15720.5|15600.5|10
1645057480000|2022-02-17 00:24:40|15720.35|15600.35|15720.11|15600.11|15720.5|15600.5|15720.03|15600.03|9
1645057490000|2022-02-17 00:24:50|15720.17|15600.17|15719.87|15599.87|15720.25|15600.25|15719.87|15599.87|8
1645057500000|2022-02-17 00:25:00|15719.91|15599.91|15719.23|15599.23|15720.24|15600.24|15719.23|15599.23|10
1645057510000|2022-02-17 00:25:10|15719.32|15599.32|15718.95|15598.95|15719.6|15599.6|15718.51|15598.51|10
1645057520000|2022-02-17 00:25:20|15718.88|15598.88|15718.82|15598.82|15719.22|15599.22|15718.75|15598.75|10
1645057530000|2022-02-17 00:25:30|15719.58|15599.58|15719.16|15599.16|15719.63|15599.63|15718.92|15598.92|10
1645057540000|2022-02-17 00:25:40|15719.25|15599.25|15719.02|15599.02|15719.25|15599.25|15718.67|15598.67|10
1645057550000|2022-02-17 00:25:50|15719.13|15599.13|15716.82|15596.82|15719.13|15599.13|15716.82|15596.82|10
1645057560000|2022-02-17 00:26:00|15716.7|15596.7|15714.86|15594.86|15716.75|15596.75|15713.82|15593.82|10
1645057570000|2022-02-17 00:26:10|15714.72|15594.72|15713.99|15593.99|15714.86|15594.86|15713.99|15593.99|9
1645057580000|2022-02-17 00:26:20|15714.29|15594.29|15713.61|15593.61|15714.5|15594.5|15713.61|15593.61|8
1645057590000|2022-02-17 00:26:30|15713|15593|15712.88|15592.88|15714.05|15594.05|15712.68|15592.68|9
1645057600000|2022-02-17 00:26:40|15713.31|15593.31|15712.23|15592.23|15713.31|15593.31|15712.07|15592.07|10
1645057610000|2022-02-17 00:26:50|15712.38|15592.38|15713.85|15593.85|15713.87|15593.87|15712.38|15592.38|10
1645057620000|2022-02-17 00:27:00|15713.68|15593.68|15714.17|15594.17|15714.23|15594.23|15713.64|15593.64|9
1645057630000|2022-02-17 00:27:10|15714.04|15594.04|15716.4|15596.4|15716.4|15596.4|15714.04|15594.04|10
1645057640000|2022-02-17 00:27:20|15717.15|15597.15|15717.77|15597.77|15717.77|15597.77|15715.82|15595.82|10
1645057650000|2022-02-17 00:27:30|15718.02|15598.02|15719.92|15599.92|15719.99|15599.99|15718.02|15598.02|10
1645057660000|2022-02-17 00:27:40|15720.26|15600.26|15722.45|15602.45|15722.45|15602.45|15720.26|15600.26|10
1645057670000|2022-02-17 00:27:50|15722.31|15602.31|15723.34|15603.34|15723.54|15603.54|15722.24|15602.24|9
1645057680000|2022-02-17 00:28:00|15723.37|15603.37|15725.47|15605.47|15726.09|15606.09|15723.37|15603.37|10
1645057690000|2022-02-17 00:28:10|15725.22|15605.22|15726.76|15606.76|15726.88|15606.88|15725.22|15605.22|10
1645057700000|2022-02-17 00:28:20|15726.53|15606.53|15726.83|15606.83|15727.71|15607.71|15726.53|15606.53|10
1645057710000|2022-02-17 00:28:30|15727.88|15607.88|15728.72|15608.72|15728.91|15608.91|15727.85|15607.85|10
1645057720000|2022-02-17 00:28:40|15728.98|15608.98|15730.7|15610.7|15731.52|15611.52|15728.98|15608.98|10
1645057730000|2022-02-17 00:28:50|15730.57|15610.57|15729.96|15609.96|15731.19|15611.19|15729.86|15609.86|10
1645057740000|2022-02-17 00:29:00|15730.18|15610.18|15730.28|15610.28|15730.73|15610.73|15730.18|15610.18|10
1645057750000|2022-02-17 00:29:10|15729.95|15609.95|15727.56|15607.56|15729.95|15609.95|15727.56|15607.56|10
1645057760000|2022-02-17 00:29:20|15727.21|15607.21|15724.36|15604.36|15727.29|15607.29|15724.17|15604.17|10
1645057770000|2022-02-17 00:29:30|15724.25|15604.25|15724.19|15604.19|15724.68|15604.68|15724.19|15604.19|9
1645057780000|2022-02-17 00:29:40|15724.15|15604.15|15722.51|15602.51|15724.15|15604.15|15722.29|15602.29|10
1645057790000|2022-02-17 00:29:50|15722.45|15602.45|15722.49|15602.49|15722.49|15602.49|15721.26|15601.26|9
1645057800000|2022-02-17 00:30:00|15722.84|15602.84|15723.27|15603.27|15723.39|15603.39|15722.84|15602.84|10
1645057810000|2022-02-17 00:30:10|15723.78|15603.78|15726.6|15606.6|15726.6|15606.6|15723.78|15603.78|9
1645057820000|2022-02-17 00:30:20|15727.14|15607.14|15728.43|15608.43|15728.43|15608.43|15727.13|15607.13|9
1645057830000|2022-02-17 00:30:30|15728.33|15608.33|15729.09|15609.09|15729.09|15609.09|15728.29|15608.29|10
1645057840000|2022-02-17 00:30:40|15729.3|15609.3|15730.18|15610.18|15730.21|15610.21|15729.3|15609.3|9
1645057850000|2022-02-17 00:30:50|15730.19|15610.19|15730.13|15610.13|15730.32|15610.32|15729.79|15609.79|10
1645057860000|2022-02-17 00:31:00|15730.41|15610.41|15729.84|15609.84|15730.41|15610.41|15729.84|15609.84|10
1645057870000|2022-02-17 00:31:10|15729.51|15609.51|15729.83|15609.83|15730.21|15610.21|15729.37|15609.37|9
1645057880000|2022-02-17 00:31:20|15729.57|15609.57|15730.07|15610.07|15730.33|15610.33|15729.57|15609.57|9
1645057890000|2022-02-17 00:31:30|15730.02|15610.02|15729.17|15609.17|15730.1|15610.1|15729.17|15609.17|10
1645057900000|2022-02-17 00:31:40|15729.29|15609.29|15729.46|15609.46|15730.04|15610.04|15728.4|15608.4|10
1645057910000|2022-02-17 00:31:50|15730.01|15610.01|15730.06|15610.06|15730.75|15610.75|15730.01|15610.01|10
1645057920000|2022-02-17 00:32:00|15730.8|15610.8|15731.32|15611.32|15731.32|15611.32|15730.8|15610.8|8
1645057930000|2022-02-17 00:32:10|15731.22|15611.22|15731.18|15611.18|15731.22|15611.22|15730.59|15610.59|10
1645057940000|2022-02-17 00:32:20|15731.05|15611.05|15729.6|15609.6|15731.05|15611.05|15729.6|15609.6|10
1645057950000|2022-02-17 00:32:30|15729.65|15609.65|15728.92|15608.92|15729.65|15609.65|15728.68|15608.68|8
1645057960000|2022-02-17 00:32:40|15728.79|15608.79|15729.18|15609.18|15729.18|15609.18|15727.82|15607.82|9
1645057970000|2022-02-17 00:32:50|15729.43|15609.43|15731.06|15611.06|15731.11|15611.11|15729.25|15609.25|10
1645057980000|2022-02-17 00:33:00|15730.82|15610.82|15732.25|15612.25|15732.25|15612.25|15730.55|15610.55|10
1645057990000|2022-02-17 00:33:10|15732.28|15612.28|15730.84|15610.84|15732.3|15612.3|15730.74|15610.74|10
1645058000000|2022-02-17 00:33:20|15730.9|15610.9|15730.22|15610.22|15730.94|15610.94|15729.92|15609.92|10
1645058010000|2022-02-17 00:33:30|15730.17|15610.17|15728.42|15608.42|15730.17|15610.17|15728.42|15608.42|10
1645058020000|2022-02-17 00:33:40|15728.48|15608.48|15729.76|15609.76|15729.76|15609.76|15728.48|15608.48|10
1645058030000|2022-02-17 00:33:50|15729.94|15609.94|15731.91|15611.91|15731.91|15611.91|15729.94|15609.94|9
1645058040000|2022-02-17 00:34:00|15731.89|15611.89|15732.88|15612.88|15732.88|15612.88|15731.87|15611.87|8
1645058050000|2022-02-17 00:34:10|15733.51|15613.51|15739.44|15619.44|15739.44|15619.44|15733.51|15613.51|10
1645058060000|2022-02-17 00:34:20|15739.63|15619.63|15740.61|15620.61|15740.61|15620.61|15739.63|15619.63|10
1645058070000|2022-02-17 00:34:30|15740.52|15620.52|15743.15|15623.15|15743.15|15623.15|15740.52|15620.52|9
1645058080000|2022-02-17 00:34:40|15743.26|15623.26|15744.1|15624.1|15744.72|15624.72|15743.26|15623.26|10
1645058090000|2022-02-17 00:34:50|15744.43|15624.43|15748.12|15628.12|15748.12|15628.12|15744.43|15624.43|9
1645058100000|2022-02-17 00:35:00|15748.65|15628.65|15747.7|15627.7|15749.04|15629.04|15747.45|15627.45|10
1645058110000|2022-02-17 00:35:10|15747.77|15627.77|15747.89|15627.89|15748.73|15628.73|15747.77|15627.77|9
1645058120000|2022-02-17 00:35:20|15747.75|15627.75|15747.31|15627.31|15747.79|15627.79|15746.38|15626.38|9
1645058130000|2022-02-17 00:35:30|15747.15|15627.15|15746.08|15626.08|15747.15|15627.15|15746.08|15626.08|10
1645058140000|2022-02-17 00:35:40|15746.45|15626.45|15746.09|15626.09|15746.55|15626.55|15746.06|15626.06|10
1645058150000|2022-02-17 00:35:50|15746.25|15626.25|15748.52|15628.52|15748.52|15628.52|15746.25|15626.25|10
1645058160000|2022-02-17 00:36:00|15748.34|15628.34|15748.19|15628.19|15748.46|15628.46|15748.04|15628.04|9
1645058170000|2022-02-17 00:36:10|15748.25|15628.25|15746.8|15626.8|15748.25|15628.25|15746.8|15626.8|10
1645058180000|2022-02-17 00:36:20|15746.6|15626.6|15745.46|15625.46|15746.6|15626.6|15745.24|15625.24|10
1645058190000|2022-02-17 00:36:30|15745.75|15625.75|15745.65|15625.65|15745.75|15625.75|15745.33|15625.33|10
1645058200000|2022-02-17 00:36:40|15745.78|15625.78|15750.43|15630.43|15750.43|15630.43|15745.78|15625.78|10
1645058210000|2022-02-17 00:36:50|15750.67|15630.67|15752.41|15632.41|15752.96|15632.96|15750.67|15630.67|10
1645058220000|2022-02-17 00:37:00|15753.05|15633.05|15752.97|15632.97|15753.17|15633.17|15752.65|15632.65|10
1645058230000|2022-02-17 00:37:10|15753.46|15633.46|15756.6|15636.6|15756.6|15636.6|15752.79|15632.79|10
1645058240000|2022-02-17 00:37:20|15756.61|15636.61|15758.67|15638.67|15759.06|15639.06|15756.61|15636.61|10
1645058250000|2022-02-17 00:37:30|15758.45|15638.45|15759.27|15639.27|15759.78|15639.78|15758.21|15638.21|9
1645058260000|2022-02-17 00:37:40|15759.32|15639.32|15758.83|15638.83|15759.42|15639.42|15758.39|15638.39|10
1645058270000|2022-02-17 00:37:50|15758.74|15638.74|15758.81|15638.81|15759.06|15639.06|15758.03|15638.03|9
1645058280000|2022-02-17 00:38:00|15757.91|15637.91|15758.74|15638.74|15759.2|15639.2|15757.84|15637.84|10
1645058290000|2022-02-17 00:38:10|15758.63|15638.63|15757.03|15637.03|15758.63|15638.63|15756.97|15636.97|9
1645058300000|2022-02-17 00:38:20|15756.67|15636.67|15755.77|15635.77|15756.67|15636.67|15755.77|15635.77|10
1645058310000|2022-02-17 00:38:30|15755.68|15635.68|15756.13|15636.13|15756.13|15636.13|15755.17|15635.17|10
1645058320000|2022-02-17 00:38:40|15756.25|15636.25|15757.73|15637.73|15757.73|15637.73|15756.25|15636.25|10
1645058330000|2022-02-17 00:38:50|15757.74|15637.74|15758.85|15638.85|15758.85|15638.85|15757.58|15637.58|9
1645058340000|2022-02-17 00:39:00|15758.81|15638.81|15758.95|15638.95|15759.03|15639.03|15757.49|15637.49|10
1645058350000|2022-02-17 00:39:10|15759.7|15639.7|15760.91|15640.91|15761.06|15641.06|15759.43|15639.43|10
1645058360000|2022-02-17 00:39:20|15761.09|15641.09|15760.64|15640.64|15761.28|15641.28|15760.42|15640.42|10
1645058370000|2022-02-17 00:39:30|15760.72|15640.72|15760.46|15640.46|15760.72|15640.72|15759.71|15639.71|10
1645058380000|2022-02-17 00:39:40|15760.4|15640.4|15760.65|15640.65|15760.65|15640.65|15760.4|15640.4|8
1645058390000|2022-02-17 00:39:50|15760.38|15640.38|15760.34|15640.34|15760.42|15640.42|15759.79|15639.79|10
1645058400000|2022-02-17 00:40:00|15760.21|15640.21|15760.12|15640.12|15760.38|15640.38|15760.04|15640.04|9
1645058410000|2022-02-17 00:40:10|15760.59|15640.59|15762|15642|15762|15642|15760.46|15640.46|10
1645058420000|2022-02-17 00:40:20|15761.93|15641.93|15761.92|15641.92|15762.29|15642.29|15761.56|15641.56|9
1645058430000|2022-02-17 00:40:30|15761.65|15641.65|15761.39|15641.39|15761.72|15641.72|15761.39|15641.39|10
1645058440000|2022-02-17 00:40:40|15761.22|15641.22|15762.75|15642.75|15762.75|15642.75|15761.22|15641.22|10
1645058450000|2022-02-17 00:40:50|15762.76|15642.76|15763.88|15643.88|15763.88|15643.88|15762.76|15642.76|9
1645058460000|2022-02-17 00:41:00|15763.57|15643.57|15763.27|15643.27|15763.83|15643.83|15763.11|15643.11|9
1645058470000|2022-02-17 00:41:10|15763.11|15643.11|15764.09|15644.09|15764.34|15644.34|15763.11|15643.11|10
1645058480000|2022-02-17 00:41:20|15764.19|15644.19|15762.2|15642.2|15764.19|15644.19|15762.2|15642.2|10
1645058490000|2022-02-17 00:41:30|15762.42|15642.42|15762.88|15642.88|15762.88|15642.88|15762.26|15642.26|10
1645058500000|2022-02-17 00:41:40|15762.98|15642.98|15763.94|15643.94|15763.94|15643.94|15762.71|15642.71|9
1645058510000|2022-02-17 00:41:50|15764.06|15644.06|15765.34|15645.34|15765.34|15645.34|15763.88|15643.88|10
1645058520000|2022-02-17 00:42:00|15765.42|15645.42|15765.35|15645.35|15765.64|15645.64|15765.22|15645.22|10
1645058530000|2022-02-17 00:42:10|15765.03|15645.03|15765.72|15645.72|15765.94|15645.94|15765.03|15645.03|10
1645058540000|2022-02-17 00:42:20|15765.75|15645.75|15763.39|15643.39|15765.75|15645.75|15763.39|15643.39|10
1645058550000|2022-02-17 00:42:30|15762.36|15642.36|15761.93|15641.93|15762.69|15642.69|15761.74|15641.74|10
1645058560000|2022-02-17 00:42:40|15762.04|15642.04|15763.34|15643.34|15763.57|15643.57|15762.04|15642.04|10
1645058570000|2022-02-17 00:42:50|15763.24|15643.24|15763.08|15643.08|15763.24|15643.24|15763.04|15643.04|8
1645058580000|2022-02-17 00:43:00|15763.13|15643.13|15762.73|15642.73|15763.13|15643.13|15762.69|15642.69|9
1645058590000|2022-02-17 00:43:10|15762.74|15642.74|15762.4|15642.4|15763.1|15643.1|15762.11|15642.11|10
1645058600000|2022-02-17 00:43:20|15761.88|15641.88|15763.53|15643.53|15763.62|15643.62|15761.67|15641.67|8
1645058610000|2022-02-17 00:43:30|15763.67|15643.67|15764.1|15644.1|15764.1|15644.1|15763.43|15643.43|10
1645058620000|2022-02-17 00:43:40|15763.84|15643.84|15763.99|15643.99|15764.06|15644.06|15763.34|15643.34|9
1645058630000|2022-02-17 00:43:50|15763.86|15643.86|15765.35|15645.35|15765.39|15645.39|15763.86|15643.86|10
1645058640000|2022-02-17 00:44:00|15765.48|15645.48|15765.13|15645.13|15765.82|15645.82|15765.13|15645.13|10
1645058650000|2022-02-17 00:44:10|15765.08|15645.08|15765.07|15645.07|15765.2|15645.2|15764.93|15644.93|8
1645058660000|2022-02-17 00:44:20|15764.95|15644.95|15765.44|15645.44|15765.44|15645.44|15764.56|15644.56|10
1645058670000|2022-02-17 00:44:30|15765.39|15645.39|15766.2|15646.2|15766.2|15646.2|15765.21|15645.21|10
1645058680000|2022-02-17 00:44:40|15765.97|15645.97|15768.32|15648.32|15768.32|15648.32|15765.97|15645.97|10
1645058690000|2022-02-17 00:44:50|15768.54|15648.54|15770.03|15650.03|15770.03|15650.03|15768.52|15648.52|10
1645058700000|2022-02-17 00:45:00|15770.43|15650.43|15770.79|15650.79|15771.11|15651.11|15769.78|15649.78|10
1645058710000|2022-02-17 00:45:10|15770.45|15650.45|15767.65|15647.65|15770.45|15650.45|15767.44|15647.44|10
1645058720000|2022-02-17 00:45:20|15767.88|15647.88|15767.53|15647.53|15767.88|15647.88|15767.16|15647.16|10
1645058730000|2022-02-17 00:45:30|15767.28|15647.28|15766.59|15646.59|15767.44|15647.44|15766.59|15646.59|10
1645058740000|2022-02-17 00:45:40|15766.33|15646.33|15764.76|15644.76|15766.33|15646.33|15764.76|15644.76|8
1645058750000|2022-02-17 00:45:50|15764.71|15644.71|15763.9|15643.9|15764.71|15644.71|15763.9|15643.9|10
1645058760000|2022-02-17 00:46:00|15763.71|15643.71|15765.32|15645.32|15765.32|15645.32|15763.71|15643.71|9
1645058770000|2022-02-17 00:46:10|15765.64|15645.64|15765.99|15645.99|15765.99|15645.99|15765.53|15645.53|8
1645058780000|2022-02-17 00:46:20|15765.94|15645.94|15765.87|15645.87|15765.94|15645.94|15765.69|15645.69|8
1645058790000|2022-02-17 00:46:30|15765.69|15645.69|15765.95|15645.95|15765.95|15645.95|15764.77|15644.77|9
1645058800000|2022-02-17 00:46:40|15766.31|15646.31|15766.43|15646.43|15766.81|15646.81|15766.01|15646.01|10
1645058810000|2022-02-17 00:46:50|15766.88|15646.88|15768.42|15648.42|15768.42|15648.42|15766.88|15646.88|10
1645058820000|2022-02-17 00:47:00|15768.74|15648.74|15769.61|15649.61|15770.17|15650.17|15768.74|15648.74|10
1645058830000|2022-02-17 00:47:10|15769.54|15649.54|15770.38|15650.38|15770.48|15650.48|15769.52|15649.52|9
1645058840000|2022-02-17 00:47:20|15770.39|15650.39|15771.97|15651.97|15771.97|15651.97|15770.39|15650.39|10
1645058850000|2022-02-17 00:47:30|15772.01|15652.01|15772.98|15652.98|15772.98|15652.98|15772|15652|9
1645058860000|2022-02-17 00:47:40|15773.28|15653.28|15772.24|15652.24|15773.53|15653.53|15772.24|15652.24|10
1645058870000|2022-02-17 00:47:50|15772.51|15652.51|15774.48|15654.48|15774.48|15654.48|15772.51|15652.51|10
1645058880000|2022-02-17 00:48:00|15774.54|15654.54|15775.15|15655.15|15775.15|15655.15|15774.37|15654.37|10
1645058890000|2022-02-17 00:48:10|15775.24|15655.24|15776.64|15656.64|15776.64|15656.64|15775.24|15655.24|10
1645058900000|2022-02-17 00:48:20|15776.86|15656.86|15777.32|15657.32|15777.32|15657.32|15776.86|15656.86|8
1645058910000|2022-02-17 00:48:30|15777.24|15657.24|15776.37|15656.37|15777.24|15657.24|15775.96|15655.96|9
1645058920000|2022-02-17 00:48:40|15776.35|15656.35|15778.14|15658.14|15778.14|15658.14|15776.35|15656.35|10
1645058930000|2022-02-17 00:48:50|15778.05|15658.05|15778.68|15658.68|15778.68|15658.68|15777.84|15657.84|9
1645058940000|2022-02-17 00:49:00|15779.36|15659.36|15782.24|15662.24|15782.24|15662.24|15779.36|15659.36|10
1645058950000|2022-02-17 00:49:10|15782.54|15662.54|15781.49|15661.49|15782.54|15662.54|15781.49|15661.49|10
1645058960000|2022-02-17 00:49:20|15781.32|15661.32|15780.52|15660.52|15781.32|15661.32|15780.49|15660.49|8
1645058970000|2022-02-17 00:49:30|15780.72|15660.72|15781.14|15661.14|15781.19|15661.19|15780.72|15660.72|10
1645058980000|2022-02-17 00:49:40|15781.11|15661.11|15780.97|15660.97|15781.17|15661.17|15780.92|15660.92|9
1645058990000|2022-02-17 00:49:50|15781.23|15661.23|15781.32|15661.32|15781.32|15661.32|15780.71|15660.71|7
1645059000000|2022-02-17 00:50:00|15781.7|15661.7|15782.93|15662.93|15783.04|15663.04|15781.7|15661.7|10
1645059010000|2022-02-17 00:50:10|15783.04|15663.04|15783.87|15663.87|15784.22|15664.22|15783.04|15663.04|10
1645059020000|2022-02-17 00:50:20|15783.32|15663.32|15784.78|15664.78|15784.78|15664.78|15783.32|15663.32|10
1645059030000|2022-02-17 00:50:30|15784.9|15664.9|15785.49|15665.49|15785.49|15665.49|15784.38|15664.38|10
1645059040000|2022-02-17 00:50:40|15785.08|15665.08|15785.94|15665.94|15785.94|15665.94|15785.08|15665.08|9
1645059050000|2022-02-17 00:50:50|15785.84|15665.84|15785.88|15665.88|15785.88|15665.88|15784.93|15664.93|10
1645059060000|2022-02-17 00:51:00|15785.89|15665.89|15785.98|15665.98|15786.08|15666.08|15785.38|15665.38|10
1645059070000|2022-02-17 00:51:10|15785.99|15665.99|15786.98|15666.98|15787.33|15667.33|15785.55|15665.55|10
1645059080000|2022-02-17 00:51:20|15787.16|15667.16|15786.46|15666.46|15787.26|15667.26|15786.46|15666.46|10
1645059090000|2022-02-17 00:51:30|15786.12|15666.12|15786.06|15666.06|15786.2|15666.2|15785.82|15665.82|10
1645059100000|2022-02-17 00:51:40|15785.76|15665.76|15784.15|15664.15|15785.94|15665.94|15784.15|15664.15|10
1645059110000|2022-02-17 00:51:50|15784.11|15664.11|15782.56|15662.56|15784.56|15664.56|15782.56|15662.56|9
1645059120000|2022-02-17 00:52:00|15782.75|15662.75|15783.17|15663.17|15783.85|15663.85|15782.75|15662.75|10
1645059130000|2022-02-17 00:52:10|15783.55|15663.55|15784.48|15664.48|15784.48|15664.48|15783.5|15663.5|10
1645059140000|2022-02-17 00:52:20|15784.4|15664.4|15784.1|15664.1|15784.49|15664.49|15784.1|15664.1|10
1645059150000|2022-02-17 00:52:30|15783.69|15663.69|15784.24|15664.24|15784.73|15664.73|15783.69|15663.69|9
1645059160000|2022-02-17 00:52:40|15784.2|15664.2|15785.96|15665.96|15785.96|15665.96|15784.2|15664.2|8
1645059170000|2022-02-17 00:52:50|15786.02|15666.02|15786.78|15666.78|15787.14|15667.14|15786.02|15666.02|10
1645059180000|2022-02-17 00:53:00|15786.87|15666.87|15785.42|15665.42|15786.87|15666.87|15785.35|15665.35|10
1645059190000|2022-02-17 00:53:10|15785.64|15665.64|15785.08|15665.08|15785.64|15665.64|15785.08|15665.08|10
1645059200000|2022-02-17 00:53:20|15785.15|15665.15|15784.7|15664.7|15785.15|15665.15|15784.19|15664.19|10
1645059210000|2022-02-17 00:53:30|15784.96|15664.96|15784.74|15664.74|15785.18|15665.18|15784.66|15664.66|10
1645059220000|2022-02-17 00:53:40|15784.4|15664.4|15785.08|15665.08|15785.09|15665.09|15784.4|15664.4|8
1645059230000|2022-02-17 00:53:50|15784.96|15664.96|15785.41|15665.41|15785.41|15665.41|15784.77|15664.77|8
1645059240000|2022-02-17 00:54:00|15785.65|15665.65|15784.88|15664.88|15785.65|15665.65|15784.69|15664.69|10
1645059250000|2022-02-17 00:54:10|15785.15|15665.15|15786.71|15666.71|15786.71|15666.71|15785.15|15665.15|10
1645059260000|2022-02-17 00:54:20|15787.57|15667.57|15790.21|15670.21|15790.21|15670.21|15787.57|15667.57|10
1645059270000|2022-02-17 00:54:30|15790.39|15670.39|15790.72|15670.72|15790.91|15670.91|15790.25|15670.25|10
1645059280000|2022-02-17 00:54:40|15791.07|15671.07|15792.83|15672.83|15792.83|15672.83|15790.88|15670.88|10
1645059290000|2022-02-17 00:54:50|15792.7|15672.7|15793.5|15673.5|15793.5|15673.5|15792.65|15672.65|9
1645059300000|2022-02-17 00:55:00|15793.68|15673.68|15793.7|15673.7|15793.88|15673.88|15793.57|15673.57|9
1645059310000|2022-02-17 00:55:10|15793.63|15673.63|15793.9|15673.9|15794.03|15674.03|15793.45|15673.45|10
1645059320000|2022-02-17 00:55:20|15794.08|15674.08|15796.42|15676.42|15796.42|15676.42|15794.08|15674.08|10
1645059330000|2022-02-17 00:55:30|15796.19|15676.19|15796.95|15676.95|15796.95|15676.95|15796.07|15676.07|9
1645059340000|2022-02-17 00:55:40|15796.88|15676.88|15798.27|15678.27|15798.31|15678.31|15796.88|15676.88|10
1645059350000|2022-02-17 00:55:50|15798.34|15678.34|15798.69|15678.69|15798.97|15678.97|15798.34|15678.34|9
1645059360000|2022-02-17 00:56:00|15798.75|15678.75|15804.58|15684.58|15804.58|15684.58|15798.75|15678.75|10
1645059370000|2022-02-17 00:56:10|15805.47|15685.47|15808.51|15688.51|15809.12|15689.12|15805.47|15685.47|10
1645059380000|2022-02-17 00:56:20|15808.66|15688.66|15809.56|15689.56|15809.56|15689.56|15808.1|15688.1|9
1645059390000|2022-02-17 00:56:30|15809.37|15689.37|15810.35|15690.35|15810.44|15690.44|15809.02|15689.02|10
1645059400000|2022-02-17 00:56:40|15810.3|15690.3|15810.4|15690.4|15810.78|15690.78|15810.3|15690.3|9
1645059410000|2022-02-17 00:56:50|15810.61|15690.61|15812.04|15692.04|15812.04|15692.04|15810.61|15690.61|10
1645059420000|2022-02-17 00:57:00|15812.35|15692.35|15812.2|15692.2|15812.67|15692.67|15812.03|15692.03|9
1645059430000|2022-02-17 00:57:10|15812.22|15692.22|15811.78|15691.78|15812.39|15692.39|15811.78|15691.78|9
1645059440000|2022-02-17 00:57:20|15811.73|15691.73|15809.57|15689.57|15811.73|15691.73|15809.45|15689.45|10
1645059450000|2022-02-17 00:57:30|15809.49|15689.49|15808.55|15688.55|15809.49|15689.49|15808.55|15688.55|9
1645059460000|2022-02-17 00:57:40|15808.11|15688.11|15810.37|15690.37|15810.37|15690.37|15808.11|15688.11|10
1645059470000|2022-02-17 00:57:50|15810.21|15690.21|15812.23|15692.23|15812.36|15692.36|15810.06|15690.06|10
1645059480000|2022-02-17 00:58:00|15812.07|15692.07|15812.16|15692.16|15812.16|15692.16|15811.1|15691.1|10
1645059490000|2022-02-17 00:58:10|15812.23|15692.23|15816.38|15696.38|15816.38|15696.38|15812.23|15692.23|10
1645059500000|2022-02-17 00:58:20|15816.51|15696.51|15817.13|15697.13|15817.13|15697.13|15816.24|15696.24|10
1645059510000|2022-02-17 00:58:30|15817.37|15697.37|15817.35|15697.35|15817.75|15697.75|15816.63|15696.63|10
1645059520000|2022-02-17 00:58:40|15817.29|15697.29|15813.35|15693.35|15817.29|15697.29|15813.35|15693.35|10
1645059530000|2022-02-17 00:58:50|15812.93|15692.93|15811.5|15691.5|15812.93|15692.93|15810.85|15690.85|10
1645059540000|2022-02-17 00:59:00|15811.12|15691.12|15811.45|15691.45|15812.09|15692.09|15811.12|15691.12|9
1645059550000|2022-02-17 00:59:10|15811.44|15691.44|15812.07|15692.07|15812.36|15692.36|15811.32|15691.32|10
1645059560000|2022-02-17 00:59:20|15812.06|15692.06|15812.31|15692.31|15813.03|15693.03|15811.84|15691.84|10
1645059570000|2022-02-17 00:59:30|15812.26|15692.26|15811.62|15691.62|15812.26|15692.26|15811.01|15691.01|9
1645059580000|2022-02-17 00:59:40|15811.35|15691.35|15812.62|15692.62|15812.62|15692.62|15811.35|15691.35|10
1645059590000|2022-02-17 00:59:50|15812.43|15692.43|15811.75|15691.75|15812.75|15692.75|15811.75|15691.75|10
1645059600000|2022-02-17 01:00:00|15812.01|15692.01|15810.94|15690.94|15812.49|15692.49|15810.83|15690.83|9
1645059610000|2022-02-17 01:00:10|15811.2|15691.2|15808.22|15688.22|15811.2|15691.2|15807.88|15687.88|10
1645059620000|2022-02-17 01:00:20|15808.3|15688.3|15808.92|15688.92|15808.92|15688.92|15808.3|15688.3|10
1645059630000|2022-02-17 01:00:30|15808.82|15688.82|15807.59|15687.59|15809.06|15689.06|15806.97|15686.97|9
1645059640000|2022-02-17 01:00:40|15807.61|15687.61|15808.8|15688.8|15809.46|15689.46|15807.61|15687.61|9
1645059650000|2022-02-17 01:00:50|15808.91|15688.91|15806.8|15686.8|15808.91|15688.91|15806.8|15686.8|10
1645059660000|2022-02-17 01:01:00|15806.57|15686.57|15807.61|15687.61|15807.66|15687.66|15806.52|15686.52|9
1645059670000|2022-02-17 01:01:10|15807.14|15687.14|15808.14|15688.14|15808.14|15688.14|15807.14|15687.14|10
1645059680000|2022-02-17 01:01:20|15808.43|15688.43|15807.36|15687.36|15808.43|15688.43|15807.36|15687.36|10
1645059690000|2022-02-17 01:01:30|15807.09|15687.09|15806.66|15686.66|15807.2|15687.2|15806.44|15686.44|10
1645059700000|2022-02-17 01:01:40|15806.45|15686.45|15807.03|15687.03|15807.26|15687.26|15806.38|15686.38|9
1645059710000|2022-02-17 01:01:50|15807.18|15687.18|15807.33|15687.33|15807.43|15687.43|15807.16|15687.16|10
1645059720000|2022-02-17 01:02:00|15807|15687|15806.33|15686.33|15807|15687|15805.82|15685.82|10
1645059730000|2022-02-17 01:02:10|15807.07|15687.07|15808.85|15688.85|15808.85|15688.85|15807.07|15687.07|10
1645059740000|2022-02-17 01:02:20|15808.92|15688.92|15811.75|15691.75|15811.75|15691.75|15808.92|15688.92|10
1645059750000|2022-02-17 01:02:30|15811.87|15691.87|15814.81|15694.81|15814.81|15694.81|15811.87|15691.87|10
1645059760000|2022-02-17 01:02:40|15814.88|15694.88|15815.92|15695.92|15816.04|15696.04|15814.88|15694.88|9
1645059770000|2022-02-17 01:02:50|15815.8|15695.8|15816.65|15696.65|15816.66|15696.66|15815.53|15695.53|10
1645059780000|2022-02-17 01:03:00|15816.92|15696.92|15815.81|15695.81|15816.92|15696.92|15815.81|15695.81|8
1645059790000|2022-02-17 01:03:10|15815.29|15695.29|15813.03|15693.03|15815.29|15695.29|15813.01|15693.01|9
1645059800000|2022-02-17 01:03:20|15813.15|15693.15|15814.18|15694.18|15814.25|15694.25|15813.15|15693.15|9
1645059810000|2022-02-17 01:03:30|15814.43|15694.43|15814.11|15694.11|15814.74|15694.74|15814.11|15694.11|10
1645059820000|2022-02-17 01:03:40|15814.36|15694.36|15813.84|15693.84|15814.36|15694.36|15813.84|15693.84|9
1645059830000|2022-02-17 01:03:50|15813.87|15693.87|15814.16|15694.16|15814.22|15694.22|15813.87|15693.87|10
1645059840000|2022-02-17 01:04:00|15814.18|15694.18|15813.87|15693.87|15814.44|15694.44|15813.87|15693.87|9
1645059850000|2022-02-17 01:04:10|15813.75|15693.75|15811.86|15691.86|15813.79|15693.79|15811.61|15691.61|10
1645059860000|2022-02-17 01:04:20|15811.87|15691.87|15812.09|15692.09|15812.09|15692.09|15810.98|15690.98|10
1645059870000|2022-02-17 01:04:30|15812.31|15692.31|15812.15|15692.15|15812.31|15692.31|15811.85|15691.85|9
1645059880000|2022-02-17 01:04:40|15812.66|15692.66|15812.98|15692.98|15812.98|15692.98|15812.36|15692.36|9
1645059890000|2022-02-17 01:04:50|15812.75|15692.75|15813.18|15693.18|15813.44|15693.44|15812.66|15692.66|10
1645059900000|2022-02-17 01:05:00|15813.28|15693.28|15814.52|15694.52|15814.52|15694.52|15813.07|15693.07|10
1645059910000|2022-02-17 01:05:10|15814.65|15694.65|15814.23|15694.23|15814.98|15694.98|15814.05|15694.05|9
1645059920000|2022-02-17 01:05:20|15814.08|15694.08|15814.39|15694.39|15814.58|15694.58|15813.59|15693.59|10
1645059930000|2022-02-17 01:05:30|15815.02|15695.02|15816.63|15696.63|15816.71|15696.71|15814.94|15694.94|9
1645059940000|2022-02-17 01:05:40|15816.57|15696.57|15816.08|15696.08|15816.57|15696.57|15816.08|15696.08|9
1645059950000|2022-02-17 01:05:50|15815.54|15695.54|15816.45|15696.45|15816.45|15696.45|15815.38|15695.38|9
1645059960000|2022-02-17 01:06:00|15816.74|15696.74|15817.87|15697.87|15817.87|15697.87|15816.5|15696.5|10
1645059970000|2022-02-17 01:06:10|15817.66|15697.66|15819.28|15699.28|15819.54|15699.54|15817.66|15697.66|10
1645059980000|2022-02-17 01:06:20|15819.05|15699.05|15817.95|15697.95|15819.05|15699.05|15817.95|15697.95|9
1645059990000|2022-02-17 01:06:30|15818.25|15698.25|15819.04|15699.04|15819.04|15699.04|15818.25|15698.25|10
1645060000000|2022-02-17 01:06:40|15819.17|15699.17|15819.46|15699.46|15819.74|15699.74|15819.16|15699.16|9
1645060010000|2022-02-17 01:06:50|15819.63|15699.63|15822|15702|15822|15702|15819.22|15699.22|10
1645060020000|2022-02-17 01:07:00|15822.08|15702.08|15822.02|15702.02|15822.97|15702.97|15821.94|15701.94|9
1645060030000|2022-02-17 01:07:10|15822.22|15702.22|15823.25|15703.25|15823.25|15703.25|15821.86|15701.86|10
1645060040000|2022-02-17 01:07:20|15823.63|15703.63|15825.47|15705.47|15825.47|15705.47|15823.63|15703.63|10
1645060050000|2022-02-17 01:07:30|15825.62|15705.62|15825.13|15705.13|15825.62|15705.62|15825.13|15705.13|10
1645060060000|2022-02-17 01:07:40|15825.07|15705.07|15824.94|15704.94|15825.09|15705.09|15824.72|15704.72|9
1645060070000|2022-02-17 01:07:50|15824.91|15704.91|15825.1|15705.1|15825.15|15705.15|15824.64|15704.64|9
1645060080000|2022-02-17 01:08:00|15824.99|15704.99|15825|15705|15825.13|15705.13|15824.37|15704.37|10
1645060090000|2022-02-17 01:08:10|15825.12|15705.12|15825.94|15705.94|15825.94|15705.94|15825.09|15705.09|8
1645060100000|2022-02-17 01:08:20|15825.9|15705.9|15826.04|15706.04|15826.56|15706.56|15825.9|15705.9|9
1645060110000|2022-02-17 01:08:30|15825.85|15705.85|15824.89|15704.89|15825.85|15705.85|15824.89|15704.89|10
1645060120000|2022-02-17 01:08:40|15824.44|15704.44|15818.86|15698.86|15824.44|15704.44|15818.86|15698.86|10
1645060130000|2022-02-17 01:08:50|15818.53|15698.53|15816.05|15696.05|15818.53|15698.53|15815.72|15695.72|10
1645060140000|2022-02-17 01:09:00|15816.13|15696.13|15812.31|15692.31|15816.13|15696.13|15812.31|15692.31|10
1645060150000|2022-02-17 01:09:10|15811.92|15691.92|15808.4|15688.4|15811.92|15691.92|15808.4|15688.4|9
1645060160000|2022-02-17 01:09:20|15808.47|15688.47|15806.9|15686.9|15808.47|15688.47|15806.9|15686.9|10
1645060170000|2022-02-17 01:09:30|15806.33|15686.33|15803.16|15683.16|15806.53|15686.53|15803.16|15683.16|10
1645060180000|2022-02-17 01:09:40|15802.07|15682.07|15802.34|15682.34|15802.34|15682.34|15801.49|15681.49|9
1645060190000|2022-02-17 01:09:50|15801.97|15681.97|15799.34|15679.34|15801.97|15681.97|15799.27|15679.27|10
1645060200000|2022-02-17 01:10:00|15799.66|15679.66|15801.41|15681.41|15801.61|15681.61|15799.52|15679.52|10
1645060210000|2022-02-17 01:10:10|15801.63|15681.63|15804.39|15684.39|15804.76|15684.76|15801.63|15681.63|10
1645060220000|2022-02-17 01:10:20|15804.87|15684.87|15804.39|15684.39|15804.87|15684.87|15804.05|15684.05|10
1645060230000|2022-02-17 01:10:30|15803.91|15683.91|15804.02|15684.02|15804.02|15684.02|15803.35|15683.35|10
1645060240000|2022-02-17 01:10:40|15804.54|15684.54|15803.17|15683.17|15804.54|15684.54|15803.17|15683.17|10
1645060250000|2022-02-17 01:10:50|15803.09|15683.09|15802.88|15682.88|15803.09|15683.09|15802.52|15682.52|10
1645060260000|2022-02-17 01:11:00|15802.8|15682.8|15801.9|15681.9|15802.8|15682.8|15801.85|15681.85|10
1645060270000|2022-02-17 01:11:10|15801.84|15681.84|15806.77|15686.77|15806.77|15686.77|15801.84|15681.84|10
1645060280000|2022-02-17 01:11:20|15809.32|15689.32|15822.86|15702.86|15823.14|15703.14|15809.32|15689.32|10
1645060290000|2022-02-17 01:11:30|15823.67|15703.67|15827.74|15707.74|15827.85|15707.85|15823.67|15703.67|10
1645060300000|2022-02-17 01:11:40|15828.08|15708.08|15832.16|15712.16|15832.16|15712.16|15828.08|15708.08|10
1645060310000|2022-02-17 01:11:50|15832.18|15712.18|15835.23|15715.23|15835.23|15715.23|15832.18|15712.18|10
1645060320000|2022-02-17 01:12:00|15835.37|15715.37|15838.05|15718.05|15838.05|15718.05|15835.37|15715.37|9
1645060330000|2022-02-17 01:12:10|15838.36|15718.36|15840.47|15720.47|15840.57|15720.57|15838.36|15718.36|10
1645060340000|2022-02-17 01:12:20|15840.55|15720.55|15841.07|15721.07|15841.39|15721.39|15840.55|15720.55|10
1645060350000|2022-02-17 01:12:30|15840.96|15720.96|15840.07|15720.07|15841.68|15721.68|15840.07|15720.07|10
1645060360000|2022-02-17 01:12:40|15840.01|15720.01|15839.31|15719.31|15840.38|15720.38|15839.31|15719.31|9
1645060370000|2022-02-17 01:12:50|15839.5|15719.5|15839.73|15719.73|15840.13|15720.13|15839.04|15719.04|8
1645060380000|2022-02-17 01:13:00|15839.77|15719.77|15837.28|15717.28|15839.77|15719.77|15837.05|15717.05|10
1645060390000|2022-02-17 01:13:10|15835.3|15715.3|15835.34|15715.34|15835.77|15715.77|15835.22|15715.22|9
1645060400000|2022-02-17 01:13:20|15835.2|15715.2|15832.3|15712.3|15835.2|15715.2|15831.64|15711.64|10
1645060410000|2022-02-17 01:13:30|15832.27|15712.27|15830.36|15710.36|15832.27|15712.27|15830.28|15710.28|10
1645060420000|2022-02-17 01:13:40|15830.11|15710.11|15825.85|15705.85|15830.11|15710.11|15825.85|15705.85|10
1645060430000|2022-02-17 01:13:50|15825.56|15705.56|15825.14|15705.14|15825.56|15705.56|15824.89|15704.89|9
1645060440000|2022-02-17 01:14:00|15825.3|15705.3|15823.38|15703.38|15825.3|15705.3|15823.38|15703.38|10
1645060450000|2022-02-17 01:14:10|15822.99|15702.99|15821.72|15701.72|15822.99|15702.99|15821.65|15701.65|9
1645060460000|2022-02-17 01:14:20|15821.75|15701.75|15821.52|15701.52|15822.03|15702.03|15821.5|15701.5|10
1645060470000|2022-02-17 01:14:30|15821.41|15701.41|15819.22|15699.22|15821.41|15701.41|15819.22|15699.22|10
1645060480000|2022-02-17 01:14:40|15818.94|15698.94|15814.64|15694.64|15818.94|15698.94|15814.64|15694.64|10
1645060490000|2022-02-17 01:14:50|15814.43|15694.43|15810.44|15690.44|15814.43|15694.43|15810.44|15690.44|10
1645060500000|2022-02-17 01:15:00|15810.45|15690.45|15807.92|15687.92|15810.45|15690.45|15807.92|15687.92|9
1645060510000|2022-02-17 01:15:10|15807.93|15687.93|15806.73|15686.73|15807.93|15687.93|15806.52|15686.52|10
1645060520000|2022-02-17 01:15:20|15806.88|15686.88|15805.81|15685.81|15807.08|15687.08|15805.79|15685.79|10
1645060530000|2022-02-17 01:15:30|15805.53|15685.53|15803.52|15683.52|15805.72|15685.72|15803.52|15683.52|10
1645060540000|2022-02-17 01:15:40|15803.06|15683.06|15799.86|15679.86|15803.06|15683.06|15799.86|15679.86|10
1645060550000|2022-02-17 01:15:50|15799.37|15679.37|15792.8|15672.8|15799.37|15679.37|15792.17|15672.17|10
1645060560000|2022-02-17 01:16:00|15792.35|15672.35|15790.9|15670.9|15792.51|15672.51|15790.9|15670.9|10
1645060570000|2022-02-17 01:16:10|15790.78|15670.78|15791.23|15671.23|15791.35|15671.35|15790.11|15670.11|10
1645060580000|2022-02-17 01:16:20|15791.55|15671.55|15792.11|15672.11|15792.98|15672.98|15791.55|15671.55|10
1645060590000|2022-02-17 01:16:30|15792.08|15672.08|15792.35|15672.35|15792.77|15672.77|15792.08|15672.08|10
1645060600000|2022-02-17 01:16:40|15792.4|15672.4|15791.99|15671.99|15793.46|15673.46|15791.1|15671.1|9
1645060610000|2022-02-17 01:16:50|15792.16|15672.16|15791.31|15671.31|15792.16|15672.16|15791.01|15671.01|10
1645060620000|2022-02-17 01:17:00|15791.5|15671.5|15792.98|15672.98|15792.98|15672.98|15790.96|15670.96|10
1645060630000|2022-02-17 01:17:10|15792.83|15672.83|15793.87|15673.87|15794.23|15674.23|15792.83|15672.83|10
1645060640000|2022-02-17 01:17:20|15794.02|15674.02|15794.19|15674.19|15794.25|15674.25|15793.96|15673.96|10
1645060650000|2022-02-17 01:17:30|15794.36|15674.36|15796.7|15676.7|15796.7|15676.7|15794.02|15674.02|10
1645060660000|2022-02-17 01:17:40|15796.71|15676.71|15800.9|15680.9|15800.9|15680.9|15796.71|15676.71|10
1645060670000|2022-02-17 01:17:50|15800.94|15680.94|15802.52|15682.52|15802.52|15682.52|15800.94|15680.94|10
1645060680000|2022-02-17 01:18:00|15802.79|15682.79|15804.41|15684.41|15804.41|15684.41|15802.79|15682.79|9
1645060690000|2022-02-17 01:18:10|15804.04|15684.04|15805.3|15685.3|15805.59|15685.59|15804.04|15684.04|10
1645060700000|2022-02-17 01:18:20|15805.72|15685.72|15806.89|15686.89|15807.18|15687.18|15805.72|15685.72|10
1645060710000|2022-02-17 01:18:30|15806.66|15686.66|15807.26|15687.26|15807.31|15687.31|15806.47|15686.47|9
1645060720000|2022-02-17 01:18:40|15806.93|15686.93|15806.17|15686.17|15806.93|15686.93|15806.17|15686.17|10
1645060730000|2022-02-17 01:18:50|15808.59|15688.59|15809.54|15689.54|15809.54|15689.54|15807.24|15687.24|9
1645060740000|2022-02-17 01:19:00|15809.95|15689.95|15810.92|15690.92|15810.98|15690.98|15809.73|15689.73|10
1645060750000|2022-02-17 01:19:10|15810.89|15690.89|15811.19|15691.19|15811.19|15691.19|15810.3|15690.3|10
1645060760000|2022-02-17 01:19:20|15811.16|15691.16|15811.89|15691.89|15812.62|15692.62|15811.16|15691.16|10
1645060770000|2022-02-17 01:19:30|15812.14|15692.14|15812.49|15692.49|15812.55|15692.55|15811.91|15691.91|10
1645060780000|2022-02-17 01:19:40|15812.62|15692.62|15811.94|15691.94|15812.89|15692.89|15811.94|15691.94|10
1645060790000|2022-02-17 01:19:50|15812.51|15692.51|15813.92|15693.92|15813.92|15693.92|15812.51|15692.51|9
1645060800000|2022-02-17 01:20:00|15814.48|15694.48|15815.49|15695.49|15815.57|15695.57|15814.48|15694.48|9
1645060810000|2022-02-17 01:20:10|15815.58|15695.58|15816.83|15696.83|15816.83|15696.83|15815.51|15695.51|10
1645060820000|2022-02-17 01:20:20|15816.8|15696.8|15817.68|15697.68|15817.73|15697.73|15816.69|15696.69|10
1645060830000|2022-02-17 01:20:30|15817.86|15697.86|15818.1|15698.1|15818.21|15698.21|15817.32|15697.32|10
1645060840000|2022-02-17 01:20:40|15817.98|15697.98|15819.45|15699.45|15819.45|15699.45|15817.98|15697.98|10
1645060850000|2022-02-17 01:20:50|15819.3|15699.3|15819.39|15699.39|15819.88|15699.88|15819.3|15699.3|10
1645060860000|2022-02-17 01:21:00|15819.3|15699.3|15819.59|15699.59|15819.59|15699.59|15819.19|15699.19|8
1645060870000|2022-02-17 01:21:10|15819.62|15699.62|15821.69|15701.69|15821.69|15701.69|15819.62|15699.62|10
1645060880000|2022-02-17 01:21:20|15821.68|15701.68|15821.6|15701.6|15821.68|15701.68|15820.93|15700.93|10
1645060890000|2022-02-17 01:21:30|15821.87|15701.87|15822.04|15702.04|15822.09|15702.09|15821.78|15701.78|10
1645060900000|2022-02-17 01:21:40|15821.82|15701.82|15824.09|15704.09|15824.46|15704.46|15821.1|15701.1|9
1645060910000|2022-02-17 01:21:50|15824.08|15704.08|15824.14|15704.14|15824.16|15704.16|15823.26|15703.26|10
1645060920000|2022-02-17 01:22:00|15824.16|15704.16|15825.66|15705.66|15825.66|15705.66|15824.16|15704.16|9
1645060930000|2022-02-17 01:22:10|15825.71|15705.71|15826.32|15706.32|15826.49|15706.49|15825.71|15705.71|9
1645060940000|2022-02-17 01:22:20|15826.4|15706.4|15826.27|15706.27|15826.52|15706.52|15826.27|15706.27|8
1645060950000|2022-02-17 01:22:30|15826.28|15706.28|15826.24|15706.24|15826.36|15706.36|15826.14|15706.14|7
1645060960000|2022-02-17 01:22:40|15826.04|15706.04|15826.09|15706.09|15826.16|15706.16|15825.75|15705.75|8
1645060970000|2022-02-17 01:22:50|15826.2|15706.2|15825.26|15705.26|15826.3|15706.3|15825.26|15705.26|9
1645060980000|2022-02-17 01:23:00|15825.12|15705.12|15825|15705|15825.22|15705.22|15825|15705|9
1645060990000|2022-02-17 01:23:10|15824.96|15704.96|15824.51|15704.51|15824.96|15704.96|15824.26|15704.26|10
1645061000000|2022-02-17 01:23:20|15824.34|15704.34|15823.95|15703.95|15824.73|15704.73|15823.95|15703.95|9
1645061010000|2022-02-17 01:23:30|15823.79|15703.79|15822.46|15702.46|15824.06|15704.06|15822.18|15702.18|10
1645061020000|2022-02-17 01:23:40|15822.22|15702.22|15820.38|15700.38|15822.49|15702.49|15820.38|15700.38|10
1645061030000|2022-02-17 01:23:50|15820.27|15700.27|15817.17|15697.17|15820.27|15700.27|15817.17|15697.17|10
1645061040000|2022-02-17 01:24:00|15816.84|15696.84|15813.94|15693.94|15816.84|15696.84|15813.45|15693.45|10
1645061050000|2022-02-17 01:24:10|15813.43|15693.43|15812.77|15692.77|15814.15|15694.15|15812.23|15692.23|9
1645061060000|2022-02-17 01:24:20|15812.92|15692.92|15811.7|15691.7|15812.92|15692.92|15810.74|15690.74|10
1645061070000|2022-02-17 01:24:30|15811.18|15691.18|15810.63|15690.63|15811.21|15691.21|15810.63|15690.63|9
1645061080000|2022-02-17 01:24:40|15811.25|15691.25|15811.3|15691.3|15811.3|15691.3|15810.54|15690.54|10
1645061090000|2022-02-17 01:24:50|15811.48|15691.48|15810.92|15690.92|15811.74|15691.74|15810.82|15690.82|10
1645061100000|2022-02-17 01:25:00|15811.06|15691.06|15811.3|15691.3|15811.44|15691.44|15810.83|15690.83|10
1645061110000|2022-02-17 01:25:10|15811.12|15691.12|15812.45|15692.45|15812.65|15692.65|15811.08|15691.08|10
1645061120000|2022-02-17 01:25:20|15812.48|15692.48|15812.94|15692.94|15812.97|15692.97|15812.39|15692.39|9
1645061130000|2022-02-17 01:25:30|15813.09|15693.09|15812.98|15692.98|15813.09|15693.09|15812.49|15692.49|8
1645061140000|2022-02-17 01:25:40|15813.18|15693.18|15812.93|15692.93|15813.18|15693.18|15812.62|15692.62|9
1645061150000|2022-02-17 01:25:50|15812.86|15692.86|15811.99|15691.99|15812.86|15692.86|15811.99|15691.99|10
1645061160000|2022-02-17 01:26:00|15811.94|15691.94|15814.65|15694.65|15814.78|15694.78|15811.94|15691.94|10
1645061170000|2022-02-17 01:26:10|15814.77|15694.77|15815.58|15695.58|15815.68|15695.68|15814.77|15694.77|10
1645061180000|2022-02-17 01:26:20|15815.67|15695.67|15818.29|15698.29|15818.29|15698.29|15815.67|15695.67|10
1645061190000|2022-02-17 01:26:30|15818.23|15698.23|15818.05|15698.05|15818.38|15698.38|15817.9|15697.9|10
1645061200000|2022-02-17 01:26:40|15818.12|15698.12|15817.65|15697.65|15818.12|15698.12|15817.65|15697.65|8
1645061210000|2022-02-17 01:26:50|15817.71|15697.71|15816.1|15696.1|15817.76|15697.76|15816.1|15696.1|9
1645061220000|2022-02-17 01:27:00|15816.3|15696.3|15818.9|15698.9|15818.9|15698.9|15816.29|15696.29|10
1645061230000|2022-02-17 01:27:10|15818.86|15698.86|15818.59|15698.59|15819.42|15699.42|15818.59|15698.59|9
1645061240000|2022-02-17 01:27:20|15818.85|15698.85|15819.05|15699.05|15819.05|15699.05|15818.14|15698.14|9
1645061250000|2022-02-17 01:27:30|15818.88|15698.88|15821.87|15701.87|15821.87|15701.87|15818.88|15698.88|9
1645061260000|2022-02-17 01:27:40|15821.94|15701.94|15821.88|15701.88|15822.45|15702.45|15821.86|15701.86|8
1645061270000|2022-02-17 01:27:50|15822.06|15702.06|15822.72|15702.72|15822.72|15702.72|15822.06|15702.06|8
1645061280000|2022-02-17 01:28:00|15823.15|15703.15|15821.62|15701.62|15823.15|15703.15|15821.62|15701.62|8
1645061290000|2022-02-17 01:28:10|15821.34|15701.34|15818.51|15698.51|15821.34|15701.34|15818.35|15698.35|10
1645061300000|2022-02-17 01:28:20|15818.68|15698.68|15814.96|15694.96|15819.03|15699.03|15814.96|15694.96|10
1645061310000|2022-02-17 01:28:30|15814.11|15694.11|15814.36|15694.36|15815.37|15695.37|15814.05|15694.05|10
1645061320000|2022-02-17 01:28:40|15814.23|15694.23|15815.63|15695.63|15816.22|15696.22|15814.23|15694.23|10
1645061330000|2022-02-17 01:28:50|15815.43|15695.43|15813.83|15693.83|15816.16|15696.16|15813.83|15693.83|10
1645061340000|2022-02-17 01:29:00|15813.69|15693.69|15809.63|15689.63|15813.87|15693.87|15809.63|15689.63|10
1645061350000|2022-02-17 01:29:10|15809.55|15689.55|15808.17|15688.17|15809.63|15689.63|15808.17|15688.17|9
1645061360000|2022-02-17 01:29:20|15807.95|15687.95|15807.99|15687.99|15808.46|15688.46|15807.59|15687.59|10
1645061370000|2022-02-17 01:29:30|15807.77|15687.77|15807.83|15687.83|15807.95|15687.95|15807.17|15687.17|10
1645061380000|2022-02-17 01:29:40|15807.89|15687.89|15806.19|15686.19|15807.89|15687.89|15806.19|15686.19|10
1645061390000|2022-02-17 01:29:50|15806.46|15686.46|15808.53|15688.53|15808.57|15688.57|15806.46|15686.46|10
1645061400000|2022-02-17 01:30:00|15808.52|15688.52|15808.54|15688.54|15808.79|15688.79|15808.47|15688.47|9
1645061410000|2022-02-17 01:30:10|15808.48|15688.48|15809.08|15689.08|15809.16|15689.16|15808.48|15688.48|8
1645061420000|2022-02-17 01:30:20|15809.39|15689.39|15808.18|15688.18|15809.39|15689.39|15808.18|15688.18|9
1645061430000|2022-02-17 01:30:30|15808.21|15688.21|15807.68|15687.68|15808.41|15688.41|15807.68|15687.68|9
1645061440000|2022-02-17 01:30:40|15807.56|15687.56|15808.66|15688.66|15808.79|15688.79|15807.56|15687.56|10
1645061450000|2022-02-17 01:30:50|15808.75|15688.75|15809|15689|15809|15689|15808.72|15688.72|10
1645061460000|2022-02-17 01:31:00|15809.24|15689.24|15809.27|15689.27|15809.57|15689.57|15808.87|15688.87|10
1645061470000|2022-02-17 01:31:10|15809.76|15689.76|15808.4|15688.4|15809.76|15689.76|15808.4|15688.4|10
1645061480000|2022-02-17 01:31:20|15808.19|15688.19|15808.86|15688.86|15808.86|15688.86|15808.12|15688.12|8
1645061490000|2022-02-17 01:31:30|15809.06|15689.06|15808.5|15688.5|15809.06|15689.06|15808.2|15688.2|9
1645061500000|2022-02-17 01:31:40|15808.72|15688.72|15809.51|15689.51|15809.51|15689.51|15808.72|15688.72|8
1645061510000|2022-02-17 01:31:50|15809.89|15689.89|15809.24|15689.24|15809.89|15689.89|15809.24|15689.24|9
1645061520000|2022-02-17 01:32:00|15809.23|15689.23|15809.09|15689.09|15809.23|15689.23|15808.45|15688.45|10
1645061530000|2022-02-17 01:32:10|15808.86|15688.86|15810.41|15690.41|15810.41|15690.41|15808.86|15688.86|8
1645061540000|2022-02-17 01:32:20|15810.28|15690.28|15810.29|15690.29|15810.7|15690.7|15810.28|15690.28|9
1645061550000|2022-02-17 01:32:30|15810.33|15690.33|15809.75|15689.75|15810.61|15690.61|15809.74|15689.74|10
1645061560000|2022-02-17 01:32:40|15809.74|15689.74|15810.51|15690.51|15810.63|15690.63|15809.74|15689.74|10
1645061570000|2022-02-17 01:32:50|15810.33|15690.33|15808.12|15688.12|15810.36|15690.36|15808.12|15688.12|8
1645061580000|2022-02-17 01:33:00|15808.01|15688.01|15805.62|15685.62|15808.01|15688.01|15805.62|15685.62|9
1645061590000|2022-02-17 01:33:10|15805.6|15685.6|15804|15684|15805.6|15685.6|15803.87|15683.87|10
1645061600000|2022-02-17 01:33:20|15804.14|15684.14|15804.59|15684.59|15805.25|15685.25|15804.14|15684.14|9
1645061610000|2022-02-17 01:33:30|15804.69|15684.69|15804.03|15684.03|15804.93|15684.93|15804.03|15684.03|10
1645061620000|2022-02-17 01:33:40|15803.79|15683.79|15801.97|15681.97|15804.05|15684.05|15801.81|15681.81|10
1645061630000|2022-02-17 01:33:50|15801.59|15681.59|15802.8|15682.8|15802.8|15682.8|15801.59|15681.59|9
1645061640000|2022-02-17 01:34:00|15803.35|15683.35|15804.3|15684.3|15804.48|15684.48|15803.18|15683.18|10
1645061650000|2022-02-17 01:34:10|15804.44|15684.44|15804.51|15684.51|15804.65|15684.65|15804.19|15684.19|7
1645061660000|2022-02-17 01:34:20|15804.72|15684.72|15804.1|15684.1|15804.72|15684.72|15803.9|15683.9|10
1645061670000|2022-02-17 01:34:30|15804.33|15684.33|15804.43|15684.43|15804.73|15684.73|15804.07|15684.07|9
1645061680000|2022-02-17 01:34:40|15804.23|15684.23|15803.39|15683.39|15804.23|15684.23|15803.39|15683.39|10
1645061690000|2022-02-17 01:34:50|15803.32|15683.32|15803.35|15683.35|15803.37|15683.37|15802.79|15682.79|9
1645061700000|2022-02-17 01:35:00|15803.38|15683.38|15803.14|15683.14|15803.39|15683.39|15803.1|15683.1|8
1645061710000|2022-02-17 01:35:10|15803.38|15683.38|15802.41|15682.41|15804.33|15684.33|15802.29|15682.29|8
1645061720000|2022-02-17 01:35:20|15802.45|15682.45|15800.57|15680.57|15802.45|15682.45|15800.43|15680.43|10
1645061730000|2022-02-17 01:35:30|15800.2|15680.2|15799.64|15679.64|15800.46|15680.46|15799.34|15679.34|8
1645061740000|2022-02-17 01:35:40|15799.82|15679.82|15798.17|15678.17|15799.82|15679.82|15798.17|15678.17|10
1645061750000|2022-02-17 01:35:50|15798.03|15678.03|15797.32|15677.32|15798.03|15678.03|15797.32|15677.32|8
1645061760000|2022-02-17 01:36:00|15797.33|15677.33|15797.01|15677.01|15797.87|15677.87|15797.01|15677.01|10
1645061770000|2022-02-17 01:36:10|15796.04|15676.04|15792.32|15672.32|15796.04|15676.04|15792.32|15672.32|10
1645061780000|2022-02-17 01:36:20|15792.01|15672.01|15789.85|15669.85|15792.01|15672.01|15789.85|15669.85|9
1645061790000|2022-02-17 01:36:30|15789.89|15669.89|15789.56|15669.56|15789.89|15669.89|15789.53|15669.53|8
1645061800000|2022-02-17 01:36:40|15789.28|15669.28|15788.44|15668.44|15789.28|15669.28|15788.44|15668.44|9
1645061810000|2022-02-17 01:36:50|15788.55|15668.55|15788.61|15668.61|15788.72|15668.72|15788.39|15668.39|9
1645061820000|2022-02-17 01:37:00|15788.58|15668.58|15787.08|15667.08|15788.58|15668.58|15787.08|15667.08|10
1645061830000|2022-02-17 01:37:10|15787.02|15667.02|15786.48|15666.48|15787.02|15667.02|15786.18|15666.18|9
1645061840000|2022-02-17 01:37:20|15786.58|15666.58|15786.2|15666.2|15786.58|15666.58|15785.96|15665.96|8
1645061850000|2022-02-17 01:37:30|15786.39|15666.39|15786.32|15666.32|15786.44|15666.44|15786.2|15666.2|8
1645061860000|2022-02-17 01:37:40|15786.59|15666.59|15786.71|15666.71|15786.75|15666.75|15786.34|15666.34|8
1645061870000|2022-02-17 01:37:50|15787.05|15667.05|15786.36|15666.36|15787.19|15667.19|15786.12|15666.12|9
1645061880000|2022-02-17 01:38:00|15785.61|15665.61|15787.3|15667.3|15787.3|15667.3|15785.61|15665.61|10
1645061890000|2022-02-17 01:38:10|15787.28|15667.28|15787.73|15667.73|15787.77|15667.77|15787.28|15667.28|7
1645061900000|2022-02-17 01:38:20|15787.48|15667.48|15787.51|15667.51|15787.84|15667.84|15787.07|15667.07|10
1645061910000|2022-02-17 01:38:30|15787.52|15667.52|15784.57|15664.57|15787.52|15667.52|15784.57|15664.57|10
1645061920000|2022-02-17 01:38:40|15783.04|15663.04|15779.36|15659.36|15783.04|15663.04|15779.36|15659.36|10
1645061930000|2022-02-17 01:38:50|15779.46|15659.46|15778.81|15658.81|15779.52|15659.52|15778.4|15658.4|10
1645061940000|2022-02-17 01:39:00|15778.84|15658.84|15779.71|15659.71|15780.09|15660.09|15778.43|15658.43|10
1645061950000|2022-02-17 01:39:10|15779.95|15659.95|15781.23|15661.23|15781.34|15661.34|15779.95|15659.95|10
1645061960000|2022-02-17 01:39:20|15781.4|15661.4|15780.38|15660.38|15781.45|15661.45|15780.38|15660.38|9
1645061970000|2022-02-17 01:39:30|15780.77|15660.77|15781.91|15661.91|15781.91|15661.91|15780.69|15660.69|10
1645061980000|2022-02-17 01:39:40|15781.77|15661.77|15782.08|15662.08|15782.26|15662.26|15781.64|15661.64|10
1645061990000|2022-02-17 01:39:50|15782.23|15662.23|15781|15661|15782.23|15662.23|15781|15661|10
1645062000000|2022-02-17 01:40:00|15780.85|15660.85|15779.85|15659.85|15780.98|15660.98|15779.85|15659.85|10
1645062010000|2022-02-17 01:40:10|15779.57|15659.57|15779.59|15659.59|15779.6|15659.6|15779.28|15659.28|9
1645062020000|2022-02-17 01:40:20|15779.47|15659.47|15779.59|15659.59|15779.59|15659.59|15779.06|15659.06|10
1645062030000|2022-02-17 01:40:30|15779.53|15659.53|15780.6|15660.6|15780.6|15660.6|15779.47|15659.47|10
1645062040000|2022-02-17 01:40:40|15780.62|15660.62|15779.89|15659.89|15780.74|15660.74|15779.89|15659.89|8
1645062050000|2022-02-17 01:40:50|15779.7|15659.7|15780.01|15660.01|15780.2|15660.2|15779.65|15659.65|10
1645062060000|2022-02-17 01:41:00|15780.26|15660.26|15780.78|15660.78|15780.85|15660.85|15780.26|15660.26|10
1645062070000|2022-02-17 01:41:10|15781.93|15661.93|15783.35|15663.35|15783.35|15663.35|15781.93|15661.93|10
1645062080000|2022-02-17 01:41:20|15783.29|15663.29|15788.56|15668.56|15788.56|15668.56|15783.27|15663.27|10
1645062090000|2022-02-17 01:41:30|15788.78|15668.78|15788.33|15668.33|15789.47|15669.47|15787.58|15667.58|10
1645062100000|2022-02-17 01:41:40|15788.34|15668.34|15788.6|15668.6|15789.19|15669.19|15788.31|15668.31|10
1645062110000|2022-02-17 01:41:50|15787.82|15667.82|15787.83|15667.83|15788.09|15668.09|15787.67|15667.67|9
1645062120000|2022-02-17 01:42:00|15787.65|15667.65|15787.99|15667.99|15788.33|15668.33|15787.47|15667.47|10
1645062130000|2022-02-17 01:42:10|15787.94|15667.94|15786.73|15666.73|15788.04|15668.04|15786.71|15666.71|9
1645062140000|2022-02-17 01:42:20|15786.88|15666.88|15786.85|15666.85|15787.11|15667.11|15786.73|15666.73|10
1645062150000|2022-02-17 01:42:30|15786.95|15666.95|15787.15|15667.15|15787.41|15667.41|15786.74|15666.74|10
1645062160000|2022-02-17 01:42:40|15786.83|15666.83|15786.05|15666.05|15787.1|15667.1|15786.05|15666.05|10
1645062170000|2022-02-17 01:42:50|15786.22|15666.22|15785.47|15665.47|15786.35|15666.35|15785.43|15665.43|9
1645062180000|2022-02-17 01:43:00|15785.95|15665.95|15786.57|15666.57|15786.93|15666.93|15785.95|15665.95|9
1645062190000|2022-02-17 01:43:10|15786.19|15666.19|15786.95|15666.95|15787.07|15667.07|15786.1|15666.1|10
1645062200000|2022-02-17 01:43:20|15787|15667|15786.73|15666.73|15787.17|15667.17|15786.73|15666.73|10
1645062210000|2022-02-17 01:43:30|15786.63|15666.63|15784.97|15664.97|15786.63|15666.63|15784.97|15664.97|9
1645062220000|2022-02-17 01:43:40|15784.01|15664.01|15782.08|15662.08|15784.01|15664.01|15782.08|15662.08|10
1645062230000|2022-02-17 01:43:50|15781.82|15661.82|15779.42|15659.42|15781.82|15661.82|15779.35|15659.35|10
1645062240000|2022-02-17 01:44:00|15779.34|15659.34|15778.55|15658.55|15779.79|15659.79|15778.55|15658.55|9
1645062250000|2022-02-17 01:44:10|15778.57|15658.57|15777.64|15657.64|15778.57|15658.57|15777.64|15657.64|10
1645062260000|2022-02-17 01:44:20|15777.36|15657.36|15776.68|15656.68|15777.36|15657.36|15776.38|15656.38|9
1645062270000|2022-02-17 01:44:30|15776.66|15656.66|15777.16|15657.16|15777.16|15657.16|15776.19|15656.19|10
1645062280000|2022-02-17 01:44:40|15776.87|15656.87|15777.57|15657.57|15777.57|15657.57|15776.87|15656.87|10
1645062290000|2022-02-17 01:44:50|15777.46|15657.46|15776.41|15656.41|15777.46|15657.46|15776.41|15656.41|9
1645062300000|2022-02-17 01:45:00|15776.06|15656.06|15777.47|15657.47|15777.47|15657.47|15774.75|15654.75|9
1645062310000|2022-02-17 01:45:10|15777.5|15657.5|15778.23|15658.23|15778.23|15658.23|15777.22|15657.22|10
1645062320000|2022-02-17 01:45:20|15778.21|15658.21|15777.25|15657.25|15778.63|15658.63|15777.25|15657.25|10
1645062330000|2022-02-17 01:45:30|15777.09|15657.09|15777.91|15657.91|15777.91|15657.91|15777.06|15657.06|10
1645062340000|2022-02-17 01:45:40|15777.56|15657.56|15778.76|15658.76|15778.76|15658.76|15777.56|15657.56|8
1645062350000|2022-02-17 01:45:50|15778.48|15658.48|15777.14|15657.14|15778.51|15658.51|15777.14|15657.14|10
1645062360000|2022-02-17 01:46:00|15777.18|15657.18|15777.03|15657.03|15777.22|15657.22|15776.64|15656.64|10
1645062370000|2022-02-17 01:46:10|15776.95|15656.95|15778.99|15658.99|15779.06|15659.06|15776.9|15656.9|10
1645062380000|2022-02-17 01:46:20|15779.12|15659.12|15779.11|15659.11|15779.17|15659.17|15778.92|15658.92|10
1645062390000|2022-02-17 01:46:30|15779.15|15659.15|15776.24|15656.24|15779.24|15659.24|15776.24|15656.24|8
1645062400000|2022-02-17 01:46:40|15775.75|15655.75|15774.37|15654.37|15775.75|15655.75|15774.37|15654.37|10
1645062410000|2022-02-17 01:46:50|15774.21|15654.21|15773.08|15653.08|15774.29|15654.29|15773.08|15653.08|10
1645062420000|2022-02-17 01:47:00|15772.92|15652.92|15773.77|15653.77|15773.77|15653.77|15772.52|15652.52|10
1645062430000|2022-02-17 01:47:10|15773.36|15653.36|15772.89|15652.89|15773.69|15653.69|15772.58|15652.58|10
1645062440000|2022-02-17 01:47:20|15773.51|15653.51|15778.12|15658.12|15778.12|15658.12|15773.51|15653.51|10
1645062450000|2022-02-17 01:47:30|15777.95|15657.95|15777.99|15657.99|15778.42|15658.42|15777.95|15657.95|10
1645062460000|2022-02-17 01:47:40|15778.02|15658.02|15778.39|15658.39|15778.81|15658.81|15778.02|15658.02|10
1645062470000|2022-02-17 01:47:50|15778.92|15658.92|15780.34|15660.34|15780.54|15660.54|15778.92|15658.92|10
1645062480000|2022-02-17 01:48:00|15780.24|15660.24|15782.39|15662.39|15782.39|15662.39|15780.17|15660.17|10
1645062490000|2022-02-17 01:48:10|15781.72|15661.72|15780.47|15660.47|15781.76|15661.76|15780.47|15660.47|10
1645062500000|2022-02-17 01:48:20|15780.27|15660.27|15778.72|15658.72|15780.37|15660.37|15778.72|15658.72|9
1645062510000|2022-02-17 01:48:30|15778.33|15658.33|15777.45|15657.45|15778.33|15658.33|15777.11|15657.11|10
1645062520000|2022-02-17 01:48:40|15777.96|15657.96|15779.4|15659.4|15779.4|15659.4|15777.78|15657.78|9
1645062530000|2022-02-17 01:48:50|15779.89|15659.89|15781.49|15661.49|15781.49|15661.49|15779.89|15659.89|10
1645062540000|2022-02-17 01:49:00|15781.97|15661.97|15783.52|15663.52|15783.56|15663.56|15781.97|15661.97|10
1645062550000|2022-02-17 01:49:10|15784.54|15664.54|15784.52|15664.52|15784.68|15664.68|15784.34|15664.34|9
1645062560000|2022-02-17 01:49:20|15784.37|15664.37|15783.51|15663.51|15784.37|15664.37|15783.51|15663.51|9
1645062570000|2022-02-17 01:49:30|15783.6|15663.6|15782.77|15662.77|15783.86|15663.86|15782.61|15662.61|10
1645062580000|2022-02-17 01:49:40|15782.48|15662.48|15780.91|15660.91|15782.48|15662.48|15780.91|15660.91|10
1645062590000|2022-02-17 01:49:50|15780.78|15660.78|15778.56|15658.56|15780.81|15660.81|15778.41|15658.41|10
1645062600000|2022-02-17 01:50:00|15778.39|15658.39|15774.8|15654.8|15778.39|15658.39|15774.8|15654.8|10
1645062610000|2022-02-17 01:50:10|15774.39|15654.39|15772.19|15652.19|15774.44|15654.44|15772.19|15652.19|10
1645062620000|2022-02-17 01:50:20|15772.22|15652.22|15773.48|15653.48|15773.48|15653.48|15771.75|15651.75|10
1645062630000|2022-02-17 01:50:30|15772.72|15652.72|15771.51|15651.51|15772.72|15652.72|15771.51|15651.51|10
1645062640000|2022-02-17 01:50:40|15771.07|15651.07|15770.49|15650.49|15771.07|15651.07|15770.17|15650.17|10
1645062650000|2022-02-17 01:50:50|15770.25|15650.25|15769.52|15649.52|15770.25|15650.25|15769.48|15649.48|10
1645062660000|2022-02-17 01:51:00|15769.37|15649.37|15769.43|15649.43|15769.54|15649.54|15768.99|15648.99|9
1645062670000|2022-02-17 01:51:10|15769.03|15649.03|15769.29|15649.29|15769.56|15649.56|15769.03|15649.03|10
1645062680000|2022-02-17 01:51:20|15768.43|15648.43|15768.85|15648.85|15768.85|15648.85|15768.39|15648.39|10
1645062690000|2022-02-17 01:51:30|15768.83|15648.83|15769.62|15649.62|15769.65|15649.65|15768.83|15648.83|10
1645062700000|2022-02-17 01:51:40|15769.41|15649.41|15769.49|15649.49|15769.68|15649.68|15769.34|15649.34|10
1645062710000|2022-02-17 01:51:50|15769.62|15649.62|15770.96|15650.96|15771.02|15651.02|15769.62|15649.62|9
1645062720000|2022-02-17 01:52:00|15770.8|15650.8|15771.24|15651.24|15771.28|15651.28|15770.76|15650.76|10
1645062730000|2022-02-17 01:52:10|15771.27|15651.27|15771.33|15651.33|15771.92|15651.92|15771.27|15651.27|10
1645062740000|2022-02-17 01:52:20|15771.2|15651.2|15771.19|15651.19|15771.2|15651.2|15770.73|15650.73|10
1645062750000|2022-02-17 01:52:30|15771.06|15651.06|15772.2|15652.2|15772.46|15652.46|15770.94|15650.94|9
1645062760000|2022-02-17 01:52:40|15772.01|15652.01|15772.05|15652.05|15772.25|15652.25|15771.99|15651.99|9
1645062770000|2022-02-17 01:52:50|15772.03|15652.03|15771.88|15651.88|15772.18|15652.18|15771.78|15651.78|9
1645062780000|2022-02-17 01:53:00|15771.84|15651.84|15771.39|15651.39|15772.35|15652.35|15771.02|15651.02|10
1645062790000|2022-02-17 01:53:10|15771.61|15651.61|15772.1|15652.1|15772.18|15652.18|15771.48|15651.48|10
1645062800000|2022-02-17 01:53:20|15772.15|15652.15|15771.18|15651.18|15772.15|15652.15|15771.18|15651.18|10
1645062810000|2022-02-17 01:53:30|15771.13|15651.13|15772.18|15652.18|15772.41|15652.41|15770.97|15650.97|9
1645062820000|2022-02-17 01:53:40|15772.63|15652.63|15771.48|15651.48|15772.63|15652.63|15771.48|15651.48|10
1645062830000|2022-02-17 01:53:50|15771.3|15651.3|15769.09|15649.09|15771.3|15651.3|15768.66|15648.66|10
1645062840000|2022-02-17 01:54:00|15769.17|15649.17|15768.57|15648.57|15769.22|15649.22|15768.57|15648.57|9
1645062850000|2022-02-17 01:54:10|15768.13|15648.13|15767.87|15647.87|15768.18|15648.18|15767.87|15647.87|8
1645062860000|2022-02-17 01:54:20|15767.56|15647.56|15769.12|15649.12|15769.12|15649.12|15767.55|15647.55|9
1645062870000|2022-02-17 01:54:30|15769.34|15649.34|15770.04|15650.04|15770.24|15650.24|15769.33|15649.33|8
1645062880000|2022-02-17 01:54:40|15770.02|15650.02|15769.5|15649.5|15770.65|15650.65|15769.5|15649.5|10
1645062890000|2022-02-17 01:54:50|15769.71|15649.71|15769.26|15649.26|15769.71|15649.71|15769.26|15649.26|10
1645062900000|2022-02-17 01:55:00|15769.35|15649.35|15769.31|15649.31|15769.43|15649.43|15769.08|15649.08|10
1645062910000|2022-02-17 01:55:10|15769.32|15649.32|15768.72|15648.72|15769.32|15649.32|15768.46|15648.46|10
1645062920000|2022-02-17 01:55:20|15768.98|15648.98|15771.76|15651.76|15772.46|15652.46|15768.98|15648.98|10
1645062930000|2022-02-17 01:55:30|15771.39|15651.39|15775.15|15655.15|15775.15|15655.15|15771.39|15651.39|10
1645062940000|2022-02-17 01:55:40|15775.6|15655.6|15776.48|15656.48|15776.85|15656.85|15775.6|15655.6|10
1645062950000|2022-02-17 01:55:50|15777.19|15657.19|15777|15657|15777.57|15657.57|15776.79|15656.79|10
1645062960000|2022-02-17 01:56:00|15776.67|15656.67|15776.3|15656.3|15776.78|15656.78|15776.3|15656.3|10
1645062970000|2022-02-17 01:56:10|15776.29|15656.29|15776.26|15656.26|15776.8|15656.8|15775.99|15655.99|9
1645062980000|2022-02-17 01:56:20|15776.65|15656.65|15777.26|15657.26|15777.26|15657.26|15776.43|15656.43|9
1645062990000|2022-02-17 01:56:30|15777.31|15657.31|15777.74|15657.74|15777.74|15657.74|15777.15|15657.15|9
1645063000000|2022-02-17 01:56:40|15777.75|15657.75|15778.26|15658.26|15778.31|15658.31|15777.75|15657.75|9
1645063010000|2022-02-17 01:56:50|15778.28|15658.28|15779.11|15659.11|15779.11|15659.11|15778.24|15658.24|10
1645063020000|2022-02-17 01:57:00|15778.65|15658.65|15778.89|15658.89|15778.92|15658.92|15778.5|15658.5|10
1645063030000|2022-02-17 01:57:10|15778.85|15658.85|15780.4|15660.4|15780.4|15660.4|15778.85|15658.85|10
1645063040000|2022-02-17 01:57:20|15780.39|15660.39|15781.74|15661.74|15781.85|15661.85|15780.33|15660.33|10
1645063050000|2022-02-17 01:57:30|15781.82|15661.82|15782.33|15662.33|15782.33|15662.33|15781.82|15661.82|9
1645063060000|2022-02-17 01:57:40|15782.35|15662.35|15780.9|15660.9|15782.35|15662.35|15780.81|15660.81|8
1645063070000|2022-02-17 01:57:50|15781|15661|15779.38|15659.38|15781|15661|15779.38|15659.38|9
1645063080000|2022-02-17 01:58:00|15779.33|15659.33|15778.7|15658.7|15779.33|15659.33|15778.41|15658.41|10
1645063090000|2022-02-17 01:58:10|15778.64|15658.64|15779.12|15659.12|15779.12|15659.12|15778.64|15658.64|9
1645063100000|2022-02-17 01:58:20|15779.05|15659.05|15779.44|15659.44|15779.45|15659.45|15778.85|15658.85|9
1645063110000|2022-02-17 01:58:30|15779.07|15659.07|15777.64|15657.64|15779.07|15659.07|15777.55|15657.55|10
1645063120000|2022-02-17 01:58:40|15777.11|15657.11|15777.29|15657.29|15778.31|15658.31|15777.11|15657.11|10
1645063130000|2022-02-17 01:58:50|15777.4|15657.4|15776.53|15656.53|15777.4|15657.4|15776.42|15656.42|10
1645063140000|2022-02-17 01:59:00|15775.78|15655.78|15777.42|15657.42|15777.42|15657.42|15775.6|15655.6|10
1645063150000|2022-02-17 01:59:10|15777.54|15657.54|15779.41|15659.41|15779.79|15659.79|15777.54|15657.54|10
1645063160000|2022-02-17 01:59:20|15779.74|15659.74|15779.39|15659.39|15779.74|15659.74|15778.67|15658.67|9
1645063170000|2022-02-17 01:59:30|15779.11|15659.11|15778.46|15658.46|15779.12|15659.12|15778.33|15658.33|9
1645063180000|2022-02-17 01:59:40|15778.57|15658.57|15779.19|15659.19|15779.31|15659.31|15778.57|15658.57|9
1645063190000|2022-02-17 01:59:50|15779.11|15659.11|15779.33|15659.33|15779.33|15659.33|15779.08|15659.08|9
1645063200000|2022-02-17 02:00:00|15779.22|15659.22|15782.38|15662.38|15783.08|15663.08|15779.22|15659.22|10
1645063210000|2022-02-17 02:00:10|15782.28|15662.28|15782.87|15662.87|15782.87|15662.87|15781.88|15661.88|10
1645063220000|2022-02-17 02:00:20|15783.32|15663.32|15784.24|15664.24|15784.24|15664.24|15783.18|15663.18|10
1645063230000|2022-02-17 02:00:30|15784.69|15664.69|15784.79|15664.79|15785.07|15665.07|15784.69|15664.69|8
1645063240000|2022-02-17 02:00:40|15784.59|15664.59|15783.87|15663.87|15784.85|15664.85|15783.87|15663.87|10
1645063250000|2022-02-17 02:00:50|15783.22|15663.22|15783.2|15663.2|15783.41|15663.41|15782.47|15662.47|9
1645063260000|2022-02-17 02:01:00|15783.32|15663.32|15782.98|15662.98|15783.32|15663.32|15782.86|15662.86|9
1645063270000|2022-02-17 02:01:10|15783.04|15663.04|15781.89|15661.89|15783.19|15663.19|15781.81|15661.81|9
1645063280000|2022-02-17 02:01:20|15781.88|15661.88|15782.24|15662.24|15782.36|15662.36|15781.74|15661.74|10
1645063290000|2022-02-17 02:01:30|15782.37|15662.37|15780.93|15660.93|15782.42|15662.42|15780.93|15660.93|9
1645063300000|2022-02-17 02:01:40|15781|15661|15781.08|15661.08|15781.09|15661.09|15780.87|15660.87|9
1645063310000|2022-02-17 02:01:50|15781.11|15661.11|15780.08|15660.08|15781.35|15661.35|15780.02|15660.02|10
1645063320000|2022-02-17 02:02:00|15779.9|15659.9|15778.47|15658.47|15779.9|15659.9|15777.87|15657.87|9
1645063330000|2022-02-17 02:02:10|15779.12|15659.12|15780.01|15660.01|15780.01|15660.01|15779.12|15659.12|10
1645063340000|2022-02-17 02:02:20|15780.21|15660.21|15779.53|15659.53|15780.21|15660.21|15779.43|15659.43|10
1645063350000|2022-02-17 02:02:30|15779.5|15659.5|15780.99|15660.99|15781.51|15661.51|15779.5|15659.5|10
1645063360000|2022-02-17 02:02:40|15780.86|15660.86|15781.28|15661.28|15781.28|15661.28|15780.55|15660.55|8
1645063370000|2022-02-17 02:02:50|15781.38|15661.38|15781.54|15661.54|15781.66|15661.66|15781.17|15661.17|10
1645063380000|2022-02-17 02:03:00|15781.5|15661.5|15782.12|15662.12|15782.12|15662.12|15781.28|15661.28|9
1645063390000|2022-02-17 02:03:10|15782.27|15662.27|15781.62|15661.62|15782.64|15662.64|15781.62|15661.62|10
1645063400000|2022-02-17 02:03:20|15781.65|15661.65|15780.74|15660.74|15782|15662|15780.74|15660.74|8
1645063410000|2022-02-17 02:03:30|15780.79|15660.79|15780.74|15660.74|15781.04|15661.04|15780.57|15660.57|9
1645063420000|2022-02-17 02:03:40|15780.73|15660.73|15781.11|15661.11|15781.25|15661.25|15780.73|15660.73|10
1645063430000|2022-02-17 02:03:50|15781|15661|15780.44|15660.44|15781.1|15661.1|15780.44|15660.44|10
1645063440000|2022-02-17 02:04:00|15780.47|15660.47|15779.99|15659.99|15780.68|15660.68|15779.99|15659.99|9
1645063450000|2022-02-17 02:04:10|15780.51|15660.51|15780.35|15660.35|15780.51|15660.51|15780|15660|9
1645063460000|2022-02-17 02:04:20|15780.16|15660.16|15780.22|15660.22|15780.56|15660.56|15779.41|15659.41|10
1645063470000|2022-02-17 02:04:30|15780.17|15660.17|15780.73|15660.73|15780.73|15660.73|15780.04|15660.04|10
1645063480000|2022-02-17 02:04:40|15780.79|15660.79|15781.31|15661.31|15781.31|15661.31|15780.4|15660.4|10
1645063490000|2022-02-17 02:04:50|15780.93|15660.93|15781.27|15661.27|15781.27|15661.27|15780.74|15660.74|10
1645063500000|2022-02-17 02:05:00|15780.83|15660.83|15782.52|15662.52|15782.52|15662.52|15780.81|15660.81|9
1645063510000|2022-02-17 02:05:10|15782.61|15662.61|15782.69|15662.69|15782.78|15662.78|15782.33|15662.33|10
1645063520000|2022-02-17 02:05:20|15782.51|15662.51|15782.5|15662.5|15782.95|15662.95|15782.36|15662.36|10
1645063530000|2022-02-17 02:05:30|15782.28|15662.28|15782.29|15662.29|15782.34|15662.34|15782|15662|10
1645063540000|2022-02-17 02:05:40|15782.53|15662.53|15780.64|15660.64|15782.58|15662.58|15780.64|15660.64|10
1645063550000|2022-02-17 02:05:50|15780.81|15660.81|15778.39|15658.39|15780.81|15660.81|15778.33|15658.33|9
1645063560000|2022-02-17 02:06:00|15778.61|15658.61|15776.41|15656.41|15778.61|15658.61|15776.41|15656.41|9
1645063570000|2022-02-17 02:06:10|15776.05|15656.05|15777.03|15657.03|15777.03|15657.03|15776.05|15656.05|10
1645063580000|2022-02-17 02:06:20|15777.41|15657.41|15777.08|15657.08|15777.47|15657.47|15777.08|15657.08|10
1645063590000|2022-02-17 02:06:30|15777.03|15657.03|15774.59|15654.59|15777.03|15657.03|15774.59|15654.59|10
1645063600000|2022-02-17 02:06:40|15774.76|15654.76|15774.86|15654.86|15775.17|15655.17|15774.76|15654.76|10
1645063610000|2022-02-17 02:06:50|15774.81|15654.81|15778.95|15658.95|15778.95|15658.95|15774.74|15654.74|10
1645063620000|2022-02-17 02:07:00|15779.5|15659.5|15779.74|15659.74|15780.15|15660.15|15779.49|15659.49|9
1645063630000|2022-02-17 02:07:10|15780.01|15660.01|15783.46|15663.46|15783.46|15663.46|15780.01|15660.01|10
1645063640000|2022-02-17 02:07:20|15783.69|15663.69|15784.17|15664.17|15784.75|15664.75|15783.69|15663.69|9
1645063650000|2022-02-17 02:07:30|15784.22|15664.22|15782.51|15662.51|15784.22|15664.22|15782.27|15662.27|9
1645063660000|2022-02-17 02:07:40|15783.43|15663.43|15785.8|15665.8|15785.8|15665.8|15783.43|15663.43|10
1645063670000|2022-02-17 02:07:50|15786.09|15666.09|15787.11|15667.11|15787.11|15667.11|15786.09|15666.09|10
1645063680000|2022-02-17 02:08:00|15787.55|15667.55|15788.88|15668.88|15789.66|15669.66|15787.55|15667.55|10
1645063690000|2022-02-17 02:08:10|15788.99|15668.99|15787.94|15667.94|15788.99|15668.99|15787.83|15667.83|10
1645063700000|2022-02-17 02:08:20|15788.12|15668.12|15789.67|15669.67|15789.67|15669.67|15788.12|15668.12|10
1645063710000|2022-02-17 02:08:30|15789.46|15669.46|15789.87|15669.87|15790.22|15670.22|15789.04|15669.04|10
1645063720000|2022-02-17 02:08:40|15789.8|15669.8|15789.26|15669.26|15789.97|15669.97|15789.11|15669.11|9
1645063730000|2022-02-17 02:08:50|15788.98|15668.98|15791.51|15671.51|15791.51|15671.51|15788.98|15668.98|10
1645063740000|2022-02-17 02:09:00|15791.89|15671.89|15792.43|15672.43|15792.62|15672.62|15791.89|15671.89|10
1645063750000|2022-02-17 02:09:10|15793.17|15673.17|15793.57|15673.57|15793.68|15673.68|15793.17|15673.17|8
1645063760000|2022-02-17 02:09:20|15794.15|15674.15|15794.87|15674.87|15795.02|15675.02|15794.08|15674.08|10
1645063770000|2022-02-17 02:09:30|15794.85|15674.85|15794.27|15674.27|15795.12|15675.12|15794.18|15674.18|9
1645063780000|2022-02-17 02:09:40|15794.28|15674.28|15795.54|15675.54|15795.6|15675.6|15794.28|15674.28|10
1645063790000|2022-02-17 02:09:50|15795.77|15675.77|15797.86|15677.86|15797.86|15677.86|15795.65|15675.65|9
1645063800000|2022-02-17 02:10:00|15797.99|15677.99|15800.2|15680.2|15800.2|15680.2|15797.91|15677.91|10
1645063810000|2022-02-17 02:10:10|15800.14|15680.14|15803.04|15683.04|15803.08|15683.08|15800.14|15680.14|10
1645063820000|2022-02-17 02:10:20|15803.16|15683.16|15803.32|15683.32|15803.32|15683.32|15802.83|15682.83|8
1645063830000|2022-02-17 02:10:30|15803.09|15683.09|15803.51|15683.51|15803.51|15683.51|15802.86|15682.86|9
1645063840000|2022-02-17 02:10:40|15803.28|15683.28|15803.51|15683.51|15803.51|15683.51|15802.9|15682.9|10
1645063850000|2022-02-17 02:10:50|15803.61|15683.61|15802.89|15682.89|15804.01|15684.01|15802.78|15682.78|9
1645063860000|2022-02-17 02:11:00|15802.68|15682.68|15803.01|15683.01|15803.32|15683.32|15802.56|15682.56|10
1645063870000|2022-02-17 02:11:10|15802.72|15682.72|15800.21|15680.21|15803.05|15683.05|15800.21|15680.21|10
1645063880000|2022-02-17 02:11:20|15799.85|15679.85|15799.45|15679.45|15799.91|15679.91|15799.22|15679.22|10
1645063890000|2022-02-17 02:11:30|15799.12|15679.12|15799.38|15679.38|15799.51|15679.51|15798.89|15678.89|10
1645063900000|2022-02-17 02:11:40|15799.31|15679.31|15799.09|15679.09|15799.41|15679.41|15798.78|15678.78|10
1645063910000|2022-02-17 02:11:50|15798.87|15678.87|15799.04|15679.04|15799.15|15679.15|15798.73|15678.73|10
1645063920000|2022-02-17 02:12:00|15798.99|15678.99|15797.83|15677.83|15799.05|15679.05|15797.83|15677.83|8
1645063930000|2022-02-17 02:12:10|15798|15678|15798.89|15678.89|15799.05|15679.05|15798|15678|10
1645063940000|2022-02-17 02:12:20|15798.74|15678.74|15800.28|15680.28|15800.28|15680.28|15798.74|15678.74|9
1645063950000|2022-02-17 02:12:30|15800.11|15680.11|15800.73|15680.73|15800.73|15680.73|15800.04|15680.04|10
1645063960000|2022-02-17 02:12:40|15800.8|15680.8|15801.53|15681.53|15801.53|15681.53|15799.65|15679.65|10
1645063970000|2022-02-17 02:12:50|15801.64|15681.64|15801.63|15681.63|15801.92|15681.92|15801.63|15681.63|8
1645063980000|2022-02-17 02:13:00|15801.68|15681.68|15801.35|15681.35|15801.77|15681.77|15801.15|15681.15|10
1645063990000|2022-02-17 02:13:10|15801.47|15681.47|15800.86|15680.86|15801.47|15681.47|15800.82|15680.82|9
1645064000000|2022-02-17 02:13:20|15800.98|15680.98|15801.56|15681.56|15801.56|15681.56|15800.95|15680.95|8
1645064010000|2022-02-17 02:13:30|15801.73|15681.73|15801.02|15681.02|15801.85|15681.85|15801.02|15681.02|10
1645064020000|2022-02-17 02:13:40|15801.13|15681.13|15801.29|15681.29|15801.42|15681.42|15801.13|15681.13|9
1645064030000|2022-02-17 02:13:50|15801.25|15681.25|15801.26|15681.26|15801.26|15681.26|15800.6|15680.6|10
1645064040000|2022-02-17 02:14:00|15801.27|15681.27|15800.04|15680.04|15802.05|15682.05|15800.04|15680.04|10
1645064050000|2022-02-17 02:14:10|15799.29|15679.29|15799.49|15679.49|15799.54|15679.54|15799.14|15679.14|10
1645064060000|2022-02-17 02:14:20|15799.27|15679.27|15799.08|15679.08|15799.27|15679.27|15798.78|15678.78|10
1645064070000|2022-02-17 02:14:30|15799.54|15679.54|15800.5|15680.5|15800.52|15680.52|15799.4|15679.4|10
1645064080000|2022-02-17 02:14:40|15800.61|15680.61|15799.04|15679.04|15800.61|15680.61|15799.01|15679.01|10
1645064090000|2022-02-17 02:14:50|15799|15679|15798.19|15678.19|15799|15679|15798.19|15678.19|10
1645064100000|2022-02-17 02:15:00|15797.85|15677.85|15797.97|15677.97|15797.99|15677.99|15797.77|15677.77|9
1645064110000|2022-02-17 02:15:10|15797.88|15677.88|15798.94|15678.94|15798.94|15678.94|15797.88|15677.88|10
1645064120000|2022-02-17 02:15:20|15799.55|15679.55|15800.03|15680.03|15800.34|15680.34|15799.55|15679.55|9
1645064130000|2022-02-17 02:15:30|15800.15|15680.15|15801.9|15681.9|15801.9|15681.9|15800.15|15680.15|10
1645064140000|2022-02-17 02:15:40|15802.07|15682.07|15803.5|15683.5|15803.5|15683.5|15802.04|15682.04|10
1645064150000|2022-02-17 02:15:50|15804.24|15684.24|15803.77|15683.77|15804.66|15684.66|15803.77|15683.77|10
1645064160000|2022-02-17 02:16:00|15803.66|15683.66|15800.43|15680.43|15803.66|15683.66|15800.43|15680.43|10
1645064170000|2022-02-17 02:16:10|15800.6|15680.6|15797.77|15677.77|15800.6|15680.6|15797.46|15677.46|9
1645064180000|2022-02-17 02:16:20|15797.51|15677.51|15797.28|15677.28|15797.51|15677.51|15797.03|15677.03|10
1645064190000|2022-02-17 02:16:30|15797.27|15677.27|15795.27|15675.27|15797.62|15677.62|15795.27|15675.27|10
1645064200000|2022-02-17 02:16:40|15794.69|15674.69|15794.16|15674.16|15794.79|15674.79|15793.81|15673.81|10
1645064210000|2022-02-17 02:16:50|15794.05|15674.05|15793.91|15673.91|15794.06|15674.06|15793.78|15673.78|9
1645064220000|2022-02-17 02:17:00|15793.78|15673.78|15793.65|15673.65|15793.83|15673.83|15793.4|15673.4|10
1645064230000|2022-02-17 02:17:10|15793.95|15673.95|15792.84|15672.84|15793.95|15673.95|15792.84|15672.84|10
1645064240000|2022-02-17 02:17:20|15792.88|15672.88|15792.43|15672.43|15793.93|15673.93|15792.43|15672.43|10
1645064250000|2022-02-17 02:17:30|15791.71|15671.71|15788.75|15668.75|15791.71|15671.71|15788.75|15668.75|10
1645064260000|2022-02-17 02:17:40|15788.84|15668.84|15785.82|15665.82|15789.11|15669.11|15785.82|15665.82|10
1645064270000|2022-02-17 02:17:50|15785.35|15665.35|15782.1|15662.1|15785.35|15665.35|15782.06|15662.06|10
1645064280000|2022-02-17 02:18:00|15781.23|15661.23|15779.18|15659.18|15781.23|15661.23|15778.68|15658.68|10
1645064290000|2022-02-17 02:18:10|15779.15|15659.15|15778.84|15658.84|15779.54|15659.54|15778.84|15658.84|10
1645064300000|2022-02-17 02:18:20|15778.38|15658.38|15776.58|15656.58|15778.38|15658.38|15776.47|15656.47|10
1645064310000|2022-02-17 02:18:30|15775.87|15655.87|15773.31|15653.31|15775.87|15655.87|15773.31|15653.31|10
1645064320000|2022-02-17 02:18:40|15773.62|15653.62|15774.48|15654.48|15774.48|15654.48|15773.57|15653.57|9
1645064330000|2022-02-17 02:18:50|15774.61|15654.61|15775.04|15655.04|15775.14|15655.14|15774.5|15654.5|10
1645064340000|2022-02-17 02:19:00|15774.94|15654.94|15775.09|15655.09|15775.39|15655.39|15774.94|15654.94|10
1645064350000|2022-02-17 02:19:10|15775.06|15655.06|15774.67|15654.67|15775.39|15655.39|15774.67|15654.67|10
1645064360000|2022-02-17 02:19:20|15774.79|15654.79|15774.43|15654.43|15775.16|15655.16|15774.43|15654.43|8
1645064370000|2022-02-17 02:19:30|15774.42|15654.42|15773.08|15653.08|15774.95|15654.95|15772.85|15652.85|9
1645064380000|2022-02-17 02:19:40|15770.38|15650.38|15766.53|15646.53|15770.38|15650.38|15766.3|15646.3|10
1645064390000|2022-02-17 02:19:50|15766.54|15646.54|15766.09|15646.09|15766.54|15646.54|15765.22|15645.22|10
1645064400000|2022-02-17 02:20:00|15764.57|15644.57|15761.12|15641.12|15764.57|15644.57|15761.12|15641.12|10
1645064410000|2022-02-17 02:20:10|15760.87|15640.87|15760.13|15640.13|15760.87|15640.87|15760.08|15640.08|10
1645064420000|2022-02-17 02:20:20|15760.3|15640.3|15758.94|15638.94|15760.3|15640.3|15758.78|15638.78|10
1645064430000|2022-02-17 02:20:30|15758.48|15638.48|15757.04|15637.04|15758.86|15638.86|15756.8|15636.8|10
1645064440000|2022-02-17 02:20:40|15756.11|15636.11|15749.38|15629.38|15756.11|15636.11|15749.38|15629.38|10
1645064450000|2022-02-17 02:20:50|15748.47|15628.47|15744.06|15624.06|15748.47|15628.47|15744.06|15624.06|9
1645064460000|2022-02-17 02:21:00|15743.34|15623.34|15737.55|15617.55|15743.34|15623.34|15737.55|15617.55|10
1645064470000|2022-02-17 02:21:10|15737.75|15617.75|15734.75|15614.75|15737.87|15617.87|15734.75|15614.75|10
1645064480000|2022-02-17 02:21:20|15735.23|15615.23|15732.09|15612.09|15735.41|15615.41|15732.09|15612.09|10
1645064490000|2022-02-17 02:21:30|15732.63|15612.63|15727.18|15607.18|15732.82|15612.82|15727.18|15607.18|10
1645064500000|2022-02-17 02:21:40|15726.86|15606.86|15726.17|15606.17|15726.86|15606.86|15725.98|15605.98|10
1645064510000|2022-02-17 02:21:50|15725.57|15605.57|15724.69|15604.69|15725.93|15605.93|15724.63|15604.63|10
1645064520000|2022-02-17 02:22:00|15723.95|15603.95|15724.44|15604.44|15725.24|15605.24|15723.38|15603.38|10
1645064530000|2022-02-17 02:22:10|15724.08|15604.08|15720.6|15600.6|15724.08|15604.08|15720.6|15600.6|10
1645064540000|2022-02-17 02:22:20|15721.08|15601.08|15718.8|15598.8|15721.23|15601.23|15718.8|15598.8|10
1645064550000|2022-02-17 02:22:30|15718.48|15598.48|15719.23|15599.23|15719.23|15599.23|15718.48|15598.48|9
1645064560000|2022-02-17 02:22:40|15719.53|15599.53|15721.3|15601.3|15721.3|15601.3|15719.53|15599.53|10
1645064570000|2022-02-17 02:22:50|15721.1|15601.1|15723.38|15603.38|15723.56|15603.56|15721.1|15601.1|10
1645064580000|2022-02-17 02:23:00|15722.59|15602.59|15721.89|15601.89|15723.93|15603.93|15721.89|15601.89|10
1645064590000|2022-02-17 02:23:10|15721.67|15601.67|15718.94|15598.94|15721.67|15601.67|15718.86|15598.86|9
1645064600000|2022-02-17 02:23:20|15718.38|15598.38|15716.09|15596.09|15718.38|15598.38|15716.01|15596.01|10
1645064610000|2022-02-17 02:23:30|15715.93|15595.93|15716.56|15596.56|15716.61|15596.61|15715.66|15595.66|9
1645064620000|2022-02-17 02:23:40|15716.64|15596.64|15716.03|15596.03|15717.46|15597.46|15716.03|15596.03|10
1645064630000|2022-02-17 02:23:50|15716.09|15596.09|15714.98|15594.98|15716.1|15596.1|15714.98|15594.98|9
1645064640000|2022-02-17 02:24:00|15714.94|15594.94|15713.52|15593.52|15714.94|15594.94|15713.52|15593.52|10
1645064650000|2022-02-17 02:24:10|15713.66|15593.66|15710.55|15590.55|15713.67|15593.67|15710.55|15590.55|10
1645064660000|2022-02-17 02:24:20|15709.89|15589.89|15707.31|15587.31|15709.89|15589.89|15707.31|15587.31|10
1645064670000|2022-02-17 02:24:30|15707.5|15587.5|15704.55|15584.55|15707.56|15587.56|15704.55|15584.55|10
1645064680000|2022-02-17 02:24:40|15702.09|15582.09|15699.01|15579.01|15702.09|15582.09|15698.98|15578.98|10
1645064690000|2022-02-17 02:24:50|15698.28|15578.28|15699.47|15579.47|15699.47|15579.47|15697.83|15577.83|10
1645064700000|2022-02-17 02:25:00|15699.61|15579.61|15701.42|15581.42|15701.42|15581.42|15699.48|15579.48|10
1645064710000|2022-02-17 02:25:10|15700.73|15580.73|15704.02|15584.02|15704.02|15584.02|15700.73|15580.73|9
1645064720000|2022-02-17 02:25:20|15703.43|15583.43|15708.61|15588.61|15708.61|15588.61|15703.43|15583.43|10
1645064730000|2022-02-17 02:25:30|15709.5|15589.5|15713.23|15593.23|15713.48|15593.48|15709.5|15589.5|10
1645064740000|2022-02-17 02:25:40|15712.95|15592.95|15715.28|15595.28|15715.28|15595.28|15712.95|15592.95|10
1645064750000|2022-02-17 02:25:50|15715.61|15595.61|15715.72|15595.72|15716.93|15596.93|15715.61|15595.61|10
1645064760000|2022-02-17 02:26:00|15716.09|15596.09|15714.44|15594.44|15716.09|15596.09|15714.44|15594.44|9
1645064770000|2022-02-17 02:26:10|15713.9|15593.9|15714.19|15594.19|15714.29|15594.29|15713.53|15593.53|9
1645064780000|2022-02-17 02:26:20|15714.12|15594.12|15714.14|15594.14|15714.22|15594.22|15713.43|15593.43|10
1645064790000|2022-02-17 02:26:30|15714.27|15594.27|15716.59|15596.59|15716.59|15596.59|15714.27|15594.27|10
1645064800000|2022-02-17 02:26:40|15717.26|15597.26|15717.24|15597.24|15717.78|15597.78|15717.13|15597.13|9
1645064810000|2022-02-17 02:26:50|15717.18|15597.18|15717.85|15597.85|15718.58|15598.58|15717.18|15597.18|9
1645064820000|2022-02-17 02:27:00|15717.84|15597.84|15718.24|15598.24|15718.48|15598.48|15717.65|15597.65|10
1645064830000|2022-02-17 02:27:10|15718|15598|15717.68|15597.68|15718.18|15598.18|15717.63|15597.63|9
1645064840000|2022-02-17 02:27:20|15717.79|15597.79|15718.54|15598.54|15718.65|15598.65|15717.79|15597.79|10
1645064850000|2022-02-17 02:27:30|15718.38|15598.38|15719.57|15599.57|15719.57|15599.57|15718.34|15598.34|8
1645064860000|2022-02-17 02:27:40|15719.47|15599.47|15718.92|15598.92|15719.47|15599.47|15718.92|15598.92|10
1645064870000|2022-02-17 02:27:50|15718.96|15598.96|15716.94|15596.94|15718.96|15598.96|15716.94|15596.94|10
1645064880000|2022-02-17 02:28:00|15716.29|15596.29|15712.05|15592.05|15716.29|15596.29|15712.05|15592.05|10
1645064890000|2022-02-17 02:28:10|15711.83|15591.83|15709.35|15589.35|15711.83|15591.83|15709.26|15589.26|10
1645064900000|2022-02-17 02:28:20|15709.3|15589.3|15708|15588|15709.3|15589.3|15708|15588|10
1645064910000|2022-02-17 02:28:30|15707.49|15587.49|15705.8|15585.8|15707.49|15587.49|15705.4|15585.4|9
1645064920000|2022-02-17 02:28:40|15705.18|15585.18|15702.82|15582.82|15705.18|15585.18|15702.65|15582.65|10
1645064930000|2022-02-17 02:28:50|15702.54|15582.54|15702.57|15582.57|15702.76|15582.76|15702.54|15582.54|9
1645064940000|2022-02-17 02:29:00|15702.75|15582.75|15701.06|15581.06|15702.75|15582.75|15701.06|15581.06|10
1645064950000|2022-02-17 02:29:10|15700.9|15580.9|15699.66|15579.66|15700.9|15580.9|15699.6|15579.6|8
1645064960000|2022-02-17 02:29:20|15699.54|15579.54|15699.19|15579.19|15699.65|15579.65|15699.13|15579.13|8
1645064970000|2022-02-17 02:29:30|15699.44|15579.44|15701.17|15581.17|15701.17|15581.17|15699.44|15579.44|9
1645064980000|2022-02-17 02:29:40|15701.14|15581.14|15703.43|15583.43|15703.43|15583.43|15701.05|15581.05|10
1645064990000|2022-02-17 02:29:50|15703.67|15583.67|15703.13|15583.13|15704.1|15584.1|15703.13|15583.13|9
1645065000000|2022-02-17 02:30:00|15703.23|15583.23|15702.44|15582.44|15703.23|15583.23|15702.42|15582.42|10
1645065010000|2022-02-17 02:30:10|15702.38|15582.38|15704.63|15584.63|15704.63|15584.63|15702.33|15582.33|10
1645065020000|2022-02-17 02:30:20|15704.53|15584.53|15703.77|15583.77|15705.09|15585.09|15703.77|15583.77|10
1645065030000|2022-02-17 02:30:30|15703.55|15583.55|15703.45|15583.45|15703.66|15583.66|15703.42|15583.42|9
1645065040000|2022-02-17 02:30:40|15703.17|15583.17|15702.59|15582.59|15703.17|15583.17|15702.4|15582.4|9
1645065050000|2022-02-17 02:30:50|15703.15|15583.15|15704.09|15584.09|15704.09|15584.09|15703.03|15583.03|9
1645065060000|2022-02-17 02:31:00|15703.93|15583.93|15703.36|15583.36|15704.14|15584.14|15703.36|15583.36|10
1645065070000|2022-02-17 02:31:10|15703.32|15583.32|15703.27|15583.27|15703.57|15583.57|15703.08|15583.08|9
1645065080000|2022-02-17 02:31:20|15703.21|15583.21|15701.35|15581.35|15703.21|15583.21|15701.07|15581.07|10
1645065090000|2022-02-17 02:31:30|15701.03|15581.03|15700.08|15580.08|15701.03|15581.03|15699.68|15579.68|10
1645065100000|2022-02-17 02:31:40|15699.96|15579.96|15703.62|15583.62|15703.62|15583.62|15699.85|15579.85|10
1645065110000|2022-02-17 02:31:50|15704.39|15584.39|15707.46|15587.46|15707.46|15587.46|15704.39|15584.39|10
1645065120000|2022-02-17 02:32:00|15707.99|15587.99|15710.28|15590.28|15710.28|15590.28|15707.99|15587.99|10
1645065130000|2022-02-17 02:32:10|15711.58|15591.58|15715.29|15595.29|15715.29|15595.29|15711.58|15591.58|10
1645065140000|2022-02-17 02:32:20|15715.51|15595.51|15718.72|15598.72|15718.72|15598.72|15715.51|15595.51|10
1645065150000|2022-02-17 02:32:30|15720.12|15600.12|15720.19|15600.19|15720.82|15600.82|15718.95|15598.95|10
1645065160000|2022-02-17 02:32:40|15720.06|15600.06|15717.35|15597.35|15720.06|15600.06|15717.35|15597.35|10
1645065170000|2022-02-17 02:32:50|15717.19|15597.19|15717.12|15597.12|15717.82|15597.82|15717.12|15597.12|10
1645065180000|2022-02-17 02:33:00|15717.08|15597.08|15718.44|15598.44|15718.51|15598.51|15716.96|15596.96|9
1645065190000|2022-02-17 02:33:10|15718.36|15598.36|15717.22|15597.22|15718.36|15598.36|15717.22|15597.22|10
1645065200000|2022-02-17 02:33:20|15717.09|15597.09|15718.73|15598.73|15718.9|15598.9|15717.09|15597.09|9
1645065210000|2022-02-17 02:33:30|15719.95|15599.95|15721.14|15601.14|15721.14|15601.14|15719.88|15599.88|10
1645065220000|2022-02-17 02:33:40|15721.11|15601.11|15723.14|15603.14|15723.97|15603.97|15721.11|15601.11|9
1645065230000|2022-02-17 02:33:50|15723.08|15603.08|15725.21|15605.21|15725.68|15605.68|15723.08|15603.08|10
1645065240000|2022-02-17 02:34:00|15725.07|15605.07|15725.47|15605.47|15725.87|15605.87|15725.07|15605.07|9
1645065250000|2022-02-17 02:34:10|15725.55|15605.55|15726.11|15606.11|15726.11|15606.11|15725.53|15605.53|10
1645065260000|2022-02-17 02:34:20|15726.18|15606.18|15725.88|15605.88|15726.22|15606.22|15725.17|15605.17|10
1645065270000|2022-02-17 02:34:30|15725.96|15605.96|15727.2|15607.2|15727.2|15607.2|15725.96|15605.96|6
1645065280000|2022-02-17 02:34:40|15727.34|15607.34|15727.41|15607.41|15728.1|15608.1|15727.22|15607.22|10
1645065290000|2022-02-17 02:34:50|15726.77|15606.77|15727.14|15607.14|15727.22|15607.22|15726.77|15606.77|10
1645065300000|2022-02-17 02:35:00|15727.01|15607.01|15727.37|15607.37|15727.37|15607.37|15726.94|15606.94|9
1645065310000|2022-02-17 02:35:10|15727.43|15607.43|15727.99|15607.99|15727.99|15607.99|15726.46|15606.46|10
1645065320000|2022-02-17 02:35:20|15728.61|15608.61|15729.06|15609.06|15729.06|15609.06|15728.61|15608.61|8
1645065330000|2022-02-17 02:35:30|15729.07|15609.07|15730.72|15610.72|15730.72|15610.72|15729.07|15609.07|10
1645065340000|2022-02-17 02:35:40|15730.62|15610.62|15730.13|15610.13|15731.02|15611.02|15730.1|15610.1|10
1645065350000|2022-02-17 02:35:50|15729.86|15609.86|15730.13|15610.13|15730.13|15610.13|15729.04|15609.04|10
1645065360000|2022-02-17 02:36:00|15730.09|15610.09|15728.83|15608.83|15730.14|15610.14|15728.83|15608.83|10
1645065370000|2022-02-17 02:36:10|15729.08|15609.08|15729.64|15609.64|15729.94|15609.94|15729|15609|10
1645065380000|2022-02-17 02:36:20|15729.72|15609.72|15729.18|15609.18|15729.72|15609.72|15728.83|15608.83|9
1645065390000|2022-02-17 02:36:30|15729.55|15609.55|15730.05|15610.05|15730.05|15610.05|15729.31|15609.31|10
1645065400000|2022-02-17 02:36:40|15729.71|15609.71|15729.52|15609.52|15729.8|15609.8|15729.52|15609.52|10
1645065410000|2022-02-17 02:36:50|15729.58|15609.58|15729.73|15609.73|15729.75|15609.75|15729.27|15609.27|9
1645065420000|2022-02-17 02:37:00|15729.71|15609.71|15729.53|15609.53|15729.9|15609.9|15729.53|15609.53|10
1645065430000|2022-02-17 02:37:10|15729.35|15609.35|15727.78|15607.78|15729.41|15609.41|15727.78|15607.78|10
1645065440000|2022-02-17 02:37:20|15727.73|15607.73|15727.05|15607.05|15727.73|15607.73|15727.05|15607.05|10
1645065450000|2022-02-17 02:37:30|15727.19|15607.19|15728.46|15608.46|15728.64|15608.64|15727.19|15607.19|9
1645065460000|2022-02-17 02:37:40|15728.69|15608.69|15728.78|15608.78|15729.06|15609.06|15728.56|15608.56|10
1645065470000|2022-02-17 02:37:50|15728.35|15608.35|15728.3|15608.3|15728.35|15608.35|15727.8|15607.8|10
1645065480000|2022-02-17 02:38:00|15728.62|15608.62|15728.72|15608.72|15728.9|15608.9|15728.53|15608.53|10
1645065490000|2022-02-17 02:38:10|15728.73|15608.73|15730.08|15610.08|15730.08|15610.08|15727.98|15607.98|10
1645065500000|2022-02-17 02:38:20|15730.25|15610.25|15731.75|15611.75|15731.75|15611.75|15730.25|15610.25|8
1645065510000|2022-02-17 02:38:30|15731.77|15611.77|15733.26|15613.26|15733.26|15613.26|15731.77|15611.77|8
1645065520000|2022-02-17 02:38:40|15733.42|15613.42|15733.65|15613.65|15733.7|15613.7|15733.38|15613.38|8
1645065530000|2022-02-17 02:38:50|15733.76|15613.76|15735.93|15615.93|15735.93|15615.93|15733.76|15613.76|10
1645065540000|2022-02-17 02:39:00|15735.95|15615.95|15735.79|15615.79|15736.36|15616.36|15735.35|15615.35|9
1645065550000|2022-02-17 02:39:10|15736.92|15616.92|15736.56|15616.56|15736.92|15616.92|15736.04|15616.04|10
1645065560000|2022-02-17 02:39:20|15736.64|15616.64|15737.2|15617.2|15737.2|15617.2|15736.64|15616.64|10
1645065570000|2022-02-17 02:39:30|15737.22|15617.22|15737.63|15617.63|15737.65|15617.65|15737.22|15617.22|7
1645065580000|2022-02-17 02:39:40|15738.07|15618.07|15737.97|15617.97|15738.26|15618.26|15737.94|15617.94|9
1645065590000|2022-02-17 02:39:50|15738.01|15618.01|15737.33|15617.33|15738.14|15618.14|15736.3|15616.3|9
1645065600000|2022-02-17 02:40:00|15737.42|15617.42|15737.47|15617.47|15737.83|15617.83|15737.42|15617.42|8
1645065610000|2022-02-17 02:40:10|15737.4|15617.4|15736.91|15616.91|15737.4|15617.4|15736.91|15616.91|7
1645065620000|2022-02-17 02:40:20|15736.84|15616.84|15738.42|15618.42|15738.42|15618.42|15736.84|15616.84|9
1645065630000|2022-02-17 02:40:30|15738.29|15618.29|15738.24|15618.24|15738.41|15618.41|15738.17|15618.17|8
1645065640000|2022-02-17 02:40:40|15738.48|15618.48|15739.35|15619.35|15739.35|15619.35|15738.48|15618.48|8
1645065650000|2022-02-17 02:40:50|15739.68|15619.68|15740.36|15620.36|15740.4|15620.4|15739.55|15619.55|10
1645065660000|2022-02-17 02:41:00|15740.96|15620.96|15742.57|15622.57|15742.58|15622.58|15740.96|15620.96|10
1645065670000|2022-02-17 02:41:10|15742.51|15622.51|15744|15624|15744|15624|15742.31|15622.31|10
1645065680000|2022-02-17 02:41:20|15744.14|15624.14|15744.39|15624.39|15744.45|15624.45|15744.14|15624.14|7
1645065690000|2022-02-17 02:41:30|15744.43|15624.43|15744.85|15624.85|15744.85|15624.85|15744.4|15624.4|9
1645065700000|2022-02-17 02:41:40|15746.93|15626.93|15748.33|15628.33|15748.33|15628.33|15746.17|15626.17|10
1645065710000|2022-02-17 02:41:50|15748.5|15628.5|15748.87|15628.87|15749.09|15629.09|15748.5|15628.5|10
1645065720000|2022-02-17 02:42:00|15749.48|15629.48|15749.55|15629.55|15749.73|15629.73|15749.34|15629.34|9
1645065730000|2022-02-17 02:42:10|15749.63|15629.63|15749.35|15629.35|15749.85|15629.85|15749.35|15629.35|8
1645065740000|2022-02-17 02:42:20|15749.21|15629.21|15748.14|15628.14|15749.35|15629.35|15748.14|15628.14|9
1645065750000|2022-02-17 02:42:30|15748.04|15628.04|15748.24|15628.24|15748.54|15628.54|15747.97|15627.97|7
1645065760000|2022-02-17 02:42:40|15748.15|15628.15|15747.53|15627.53|15748.16|15628.16|15747.34|15627.34|9
1645065770000|2022-02-17 02:42:50|15747.51|15627.51|15748.88|15628.88|15748.88|15628.88|15747.51|15627.51|9
1645065780000|2022-02-17 02:43:00|15749.01|15629.01|15749.32|15629.32|15749.41|15629.41|15748.79|15628.79|10
1645065790000|2022-02-17 02:43:10|15749.34|15629.34|15747.67|15627.67|15749.34|15629.34|15747.47|15627.47|10
1645065800000|2022-02-17 02:43:20|15747.76|15627.76|15748.33|15628.33|15748.33|15628.33|15747.32|15627.32|10
1645065810000|2022-02-17 02:43:30|15748.35|15628.35|15748.52|15628.52|15748.52|15628.52|15748.02|15628.02|8
1645065820000|2022-02-17 02:43:40|15748.83|15628.83|15751.04|15631.04|15751.04|15631.04|15748.8|15628.8|10
1645065830000|2022-02-17 02:43:50|15751.27|15631.27|15751.59|15631.59|15751.83|15631.83|15751.27|15631.27|10
1645065840000|2022-02-17 02:44:00|15751.63|15631.63|15752.45|15632.45|15752.45|15632.45|15751.63|15631.63|8
1645065850000|2022-02-17 02:44:10|15752.49|15632.49|15753.88|15633.88|15753.88|15633.88|15752.49|15632.49|9
1645065860000|2022-02-17 02:44:20|15754.02|15634.02|15752.65|15632.65|15754.02|15634.02|15752.65|15632.65|9
1645065870000|2022-02-17 02:44:30|15752.49|15632.49|15752.1|15632.1|15752.49|15632.49|15751.69|15631.69|9
1645065880000|2022-02-17 02:44:40|15752.15|15632.15|15752.97|15632.97|15753.24|15633.24|15752.15|15632.15|8
1645065890000|2022-02-17 02:44:50|15753.4|15633.4|15752.78|15632.78|15753.4|15633.4|15752.68|15632.68|9
1645065900000|2022-02-17 02:45:00|15752.74|15632.74|15753.16|15633.16|15753.39|15633.39|15752.74|15632.74|9
1645065910000|2022-02-17 02:45:10|15753.22|15633.22|15753.52|15633.52|15753.97|15633.97|15753.22|15633.22|10
1645065920000|2022-02-17 02:45:20|15753.32|15633.32|15751.18|15631.18|15753.32|15633.32|15751.18|15631.18|10
1645065930000|2022-02-17 02:45:30|15751.44|15631.44|15752.37|15632.37|15752.83|15632.83|15751.39|15631.39|9
1645065940000|2022-02-17 02:45:40|15751.92|15631.92|15751.17|15631.17|15751.92|15631.92|15751.12|15631.12|9
1645065950000|2022-02-17 02:45:50|15751.11|15631.11|15750.62|15630.62|15751.26|15631.26|15750.58|15630.58|8
1645065960000|2022-02-17 02:46:00|15750.66|15630.66|15748.9|15628.9|15750.85|15630.85|15748.9|15628.9|10
1645065970000|2022-02-17 02:46:10|15748.92|15628.92|15748.22|15628.22|15749.25|15629.25|15748.22|15628.22|9
1645065980000|2022-02-17 02:46:20|15748.11|15628.11|15749.14|15629.14|15749.42|15629.42|15748.11|15628.11|8
1645065990000|2022-02-17 02:46:30|15749.18|15629.18|15748.76|15628.76|15749.18|15629.18|15748.76|15628.76|5
1645066000000|2022-02-17 02:46:40|15748.57|15628.57|15748.57|15628.57|15748.9|15628.9|15748.57|15628.57|9
1645066010000|2022-02-17 02:46:50|15748.56|15628.56|15748.99|15628.99|15748.99|15628.99|15748.55|15628.55|9
1645066020000|2022-02-17 02:47:00|15748.91|15628.91|15749.04|15629.04|15749.05|15629.05|15748.91|15628.91|8
1645066030000|2022-02-17 02:47:10|15749.02|15629.02|15748.69|15628.69|15749.03|15629.03|15748.15|15628.15|9
1645066040000|2022-02-17 02:47:20|15748.94|15628.94|15746.52|15626.52|15748.94|15628.94|15746.52|15626.52|9
1645066050000|2022-02-17 02:47:30|15745.78|15625.78|15741.46|15621.46|15745.78|15625.78|15741.25|15621.25|10
1645066060000|2022-02-17 02:47:40|15740.97|15620.97|15736.12|15616.12|15740.97|15620.97|15736.12|15616.12|10
1645066070000|2022-02-17 02:47:50|15736.03|15616.03|15733.58|15613.58|15736.03|15616.03|15733.58|15613.58|10
1645066080000|2022-02-17 02:48:00|15733.79|15613.79|15732.22|15612.22|15733.79|15613.79|15732.22|15612.22|10
1645066090000|2022-02-17 02:48:10|15731.82|15611.82|15728.94|15608.94|15731.82|15611.82|15728.94|15608.94|10
1645066100000|2022-02-17 02:48:20|15728.93|15608.93|15726.54|15606.54|15728.93|15608.93|15726.54|15606.54|9
1645066110000|2022-02-17 02:48:30|15726.63|15606.63|15723.16|15603.16|15726.63|15606.63|15722.97|15602.97|10
1645066120000|2022-02-17 02:48:40|15723.17|15603.17|15723.83|15603.83|15724.04|15604.04|15723.07|15603.07|9
1645066130000|2022-02-17 02:48:50|15723.88|15603.88|15722.83|15602.83|15723.95|15603.95|15722.83|15602.83|10
1645066140000|2022-02-17 02:49:00|15722.9|15602.9|15723.48|15603.48|15723.78|15603.78|15722.9|15602.9|9
1645066150000|2022-02-17 02:49:10|15723.33|15603.33|15723.59|15603.59|15724.09|15604.09|15723.33|15603.33|7
1645066160000|2022-02-17 02:49:20|15723.56|15603.56|15723.62|15603.62|15723.71|15603.71|15723.34|15603.34|8
1645066170000|2022-02-17 02:49:30|15723.59|15603.59|15726.56|15606.56|15726.56|15606.56|15723.53|15603.53|10
1645066180000|2022-02-17 02:49:40|15727.28|15607.28|15727.9|15607.9|15728.01|15608.01|15727.28|15607.28|10
1645066190000|2022-02-17 02:49:50|15727.72|15607.72|15727.08|15607.08|15727.72|15607.72|15727.08|15607.08|9
1645066200000|2022-02-17 02:50:00|15727.16|15607.16|15726.83|15606.83|15727.16|15607.16|15726.57|15606.57|9
1645066210000|2022-02-17 02:50:10|15727.7|15607.7|15728.54|15608.54|15728.54|15608.54|15727.7|15607.7|8
1645066220000|2022-02-17 02:50:20|15728.59|15608.59|15728.58|15608.58|15728.64|15608.64|15728.55|15608.55|8
1645066230000|2022-02-17 02:50:30|15728.64|15608.64|15727.84|15607.84|15728.64|15608.64|15727.76|15607.76|9
1645066240000|2022-02-17 02:50:40|15727.92|15607.92|15727.92|15607.92|15727.93|15607.93|15727.79|15607.79|8
1645066250000|2022-02-17 02:50:50|15727.96|15607.96|15728.07|15608.07|15728.07|15608.07|15727.9|15607.9|8
1645066260000|2022-02-17 02:51:00|15728.04|15608.04|15728.39|15608.39|15728.39|15608.39|15727.82|15607.82|8
1645066270000|2022-02-17 02:51:10|15728.4|15608.4|15744.49|15624.49|15744.49|15624.49|15728.4|15608.4|9
1645066280000|2022-02-17 02:51:20|15745.75|15625.75|15751|15631|15751|15631|15745.75|15625.75|9
1645066290000|2022-02-17 02:51:30|15751.1|15631.1|15761.01|15641.01|15761.01|15641.01|15750.73|15630.73|10
1645066300000|2022-02-17 02:51:40|15760.99|15640.99|15765.47|15645.47|15765.64|15645.64|15760.99|15640.99|10
1645066310000|2022-02-17 02:51:50|15765.85|15645.85|15766.05|15646.05|15766.5|15646.5|15765.25|15645.25|10
1645066320000|2022-02-17 02:52:00|15766.13|15646.13|15767.09|15647.09|15767.09|15647.09|15765.42|15645.42|10
1645066330000|2022-02-17 02:52:10|15767.53|15647.53|15771.58|15651.58|15771.58|15651.58|15767.53|15647.53|9
1645066340000|2022-02-17 02:52:20|15772.08|15652.08|15773.48|15653.48|15773.76|15653.76|15772.08|15652.08|9
1645066350000|2022-02-17 02:52:30|15773.64|15653.64|15772.41|15652.41|15773.64|15653.64|15772.41|15652.41|10
1645066360000|2022-02-17 02:52:40|15772.19|15652.19|15770.23|15650.23|15772.46|15652.46|15770.23|15650.23|10
1645066370000|2022-02-17 02:52:50|15769.62|15649.62|15766.71|15646.71|15769.62|15649.62|15766.71|15646.71|10
1645066380000|2022-02-17 02:53:00|15766.25|15646.25|15764.77|15644.77|15766.25|15646.25|15764.77|15644.77|8
1645066390000|2022-02-17 02:53:10|15764.69|15644.69|15762.35|15642.35|15764.69|15644.69|15762.35|15642.35|9
1645066400000|2022-02-17 02:53:20|15763.21|15643.21|15762.98|15642.98|15763.36|15643.36|15762.82|15642.82|10
1645066410000|2022-02-17 02:53:30|15762.87|15642.87|15762.83|15642.83|15762.89|15642.89|15762.58|15642.58|10
1645066420000|2022-02-17 02:53:40|15762.44|15642.44|15762.13|15642.13|15762.44|15642.44|15762.13|15642.13|9
1645066430000|2022-02-17 02:53:50|15762.17|15642.17|15762.88|15642.88|15762.96|15642.96|15762.17|15642.17|8
1645066440000|2022-02-17 02:54:00|15763.35|15643.35|15762.97|15642.97|15763.35|15643.35|15762.37|15642.37|10
1645066450000|2022-02-17 02:54:10|15763.34|15643.34|15763.5|15643.5|15763.5|15643.5|15763.04|15643.04|8
1645066460000|2022-02-17 02:54:20|15763.49|15643.49|15764.09|15644.09|15764.09|15644.09|15763.49|15643.49|10
1645066470000|2022-02-17 02:54:30|15764.47|15644.47|15764.26|15644.26|15765.59|15645.59|15764.26|15644.26|10
1645066480000|2022-02-17 02:54:40|15763.18|15643.18|15761|15641|15763.18|15643.18|15761|15641|10
1645066490000|2022-02-17 02:54:50|15760.65|15640.65|15759.89|15639.89|15760.65|15640.65|15759.71|15639.71|10
1645066500000|2022-02-17 02:55:00|15759.74|15639.74|15758.62|15638.62|15759.74|15639.74|15758.62|15638.62|10
1645066510000|2022-02-17 02:55:10|15758.71|15638.71|15757.63|15637.63|15758.71|15638.71|15757.48|15637.48|9
1645066520000|2022-02-17 02:55:20|15758.07|15638.07|15754.15|15634.15|15758.07|15638.07|15754.06|15634.06|10
1645066530000|2022-02-17 02:55:30|15753.8|15633.8|15748.87|15628.87|15754.04|15634.04|15748.87|15628.87|9
1645066540000|2022-02-17 02:55:40|15748.99|15628.99|15746.89|15626.89|15748.99|15628.99|15746.89|15626.89|9
1645066550000|2022-02-17 02:55:50|15746.86|15626.86|15746.68|15626.68|15747.1|15627.1|15746.54|15626.54|9
1645066560000|2022-02-17 02:56:00|15746.83|15626.83|15745.38|15625.38|15746.93|15626.93|15745.38|15625.38|9
1645066570000|2022-02-17 02:56:10|15745.37|15625.37|15741.85|15621.85|15745.37|15625.37|15740.94|15620.94|10
1645066580000|2022-02-17 02:56:20|15741.59|15621.59|15741.89|15621.89|15741.89|15621.89|15739.26|15619.26|10
1645066590000|2022-02-17 02:56:30|15741.76|15621.76|15743.51|15623.51|15743.63|15623.63|15741.76|15621.76|10
1645066600000|2022-02-17 02:56:40|15743.73|15623.73|15743.52|15623.52|15743.98|15623.98|15743.37|15623.37|8
1645066610000|2022-02-17 02:56:50|15743.69|15623.69|15743.48|15623.48|15744.12|15624.12|15743.48|15623.48|9
1645066620000|2022-02-17 02:57:00|15743.44|15623.44|15744.31|15624.31|15744.43|15624.43|15743.32|15623.32|9
1645066630000|2022-02-17 02:57:10|15744.23|15624.23|15744.84|15624.84|15744.86|15624.86|15744.19|15624.19|10
1645066640000|2022-02-17 02:57:20|15744.77|15624.77|15745.94|15625.94|15745.94|15625.94|15744.77|15624.77|10
1645066650000|2022-02-17 02:57:30|15745.61|15625.61|15744.2|15624.2|15745.88|15625.88|15744.18|15624.18|9
1645066660000|2022-02-17 02:57:40|15743.89|15623.89|15744.44|15624.44|15744.53|15624.53|15743.77|15623.77|10
1645066670000|2022-02-17 02:57:50|15744.12|15624.12|15747.23|15627.23|15747.23|15627.23|15744.12|15624.12|10
1645066680000|2022-02-17 02:58:00|15747.03|15627.03|15747.2|15627.2|15747.28|15627.28|15746.69|15626.69|9
1645066690000|2022-02-17 02:58:10|15747.21|15627.21|15747.62|15627.62|15748.13|15628.13|15747.21|15627.21|10
1645066700000|2022-02-17 02:58:20|15747.73|15627.73|15747.8|15627.8|15748.18|15628.18|15747.69|15627.69|9
1645066710000|2022-02-17 02:58:30|15747.7|15627.7|15747.16|15627.16|15748.15|15628.15|15747.16|15627.16|9
1645066720000|2022-02-17 02:58:40|15747.23|15627.23|15747.5|15627.5|15747.5|15627.5|15747.17|15627.17|8
1645066730000|2022-02-17 02:58:50|15747.57|15627.57|15747.33|15627.33|15748.12|15628.12|15747.03|15627.03|10
1645066740000|2022-02-17 02:59:00|15747.25|15627.25|15747.46|15627.46|15747.46|15627.46|15746.24|15626.24|9
1645066750000|2022-02-17 02:59:10|15747.57|15627.57|15746.35|15626.35|15747.8|15627.8|15746.35|15626.35|8
1645066760000|2022-02-17 02:59:20|15746.46|15626.46|15746.71|15626.71|15746.71|15626.71|15745.87|15625.87|10
1645066770000|2022-02-17 02:59:30|15746.73|15626.73|15746.76|15626.76|15747.33|15627.33|15746.73|15626.73|9
1645066780000|2022-02-17 02:59:40|15746.65|15626.65|15746.74|15626.74|15746.76|15626.76|15746.4|15626.4|10
1645066790000|2022-02-17 02:59:50|15746.66|15626.66|15747.19|15627.19|15747.19|15627.19|15746.66|15626.66|10
1645066800000|2022-02-17 03:00:00|15747.02|15627.02|15746.95|15626.95|15747.14|15627.14|15746.89|15626.89|9
1645066810000|2022-02-17 03:00:10|15746.96|15626.96|15746.89|15626.89|15747.24|15627.24|15746.83|15626.83|9
1645066820000|2022-02-17 03:00:20|15747.38|15627.38|15747.75|15627.75|15747.75|15627.75|15747.36|15627.36|8
1645066830000|2022-02-17 03:00:30|15747.7|15627.7|15747.25|15627.25|15747.85|15627.85|15746.96|15626.96|9
1645066840000|2022-02-17 03:00:40|15746.94|15626.94|15746.98|15626.98|15747.02|15627.02|15746.73|15626.73|10
1645066850000|2022-02-17 03:00:50|15746.84|15626.84|15744.58|15624.58|15746.84|15626.84|15744.48|15624.48|9
1645066860000|2022-02-17 03:01:00|15744.5|15624.5|15744.61|15624.61|15745.29|15625.29|15744.45|15624.45|10
1645066870000|2022-02-17 03:01:10|15744.65|15624.65|15744.48|15624.48|15744.8|15624.8|15744.48|15624.48|9
1645066880000|2022-02-17 03:01:20|15744.61|15624.61|15745.11|15625.11|15745.11|15625.11|15744.61|15624.61|10
1645066890000|2022-02-17 03:01:30|15745.13|15625.13|15745.36|15625.36|15745.42|15625.42|15745.13|15625.13|9
1645066900000|2022-02-17 03:01:40|15745.16|15625.16|15744.77|15624.77|15745.28|15625.28|15744.77|15624.77|10
1645066910000|2022-02-17 03:01:50|15744.46|15624.46|15744.12|15624.12|15744.46|15624.46|15744.01|15624.01|8
1645066920000|2022-02-17 03:02:00|15744.29|15624.29|15744|15624|15744.5|15624.5|15744|15624|10
1645066930000|2022-02-17 03:02:10|15744.1|15624.1|15743.18|15623.18|15744.18|15624.18|15743.18|15623.18|9
1645066940000|2022-02-17 03:02:20|15743.38|15623.38|15742.85|15622.85|15743.69|15623.69|15742.85|15622.85|10
1645066950000|2022-02-17 03:02:30|15743.55|15623.55|15744.1|15624.1|15744.1|15624.1|15743.5|15623.5|10
1645066960000|2022-02-17 03:02:40|15744.04|15624.04|15743.1|15623.1|15744.04|15624.04|15743.1|15623.1|4
1645066970000|2022-02-17 03:02:50|15743.09|15623.09|15742.19|15622.19|15743.09|15623.09|15742.13|15622.13|9
1645066980000|2022-02-17 03:03:00|15742.16|15622.16|15742.35|15622.35|15742.62|15622.62|15742.12|15622.12|9
1645066990000|2022-02-17 03:03:10|15742.12|15622.12|15743.71|15623.71|15743.74|15623.74|15741.92|15621.92|9
1645067000000|2022-02-17 03:03:20|15743.99|15623.99|15743.75|15623.75|15743.99|15623.99|15743.54|15623.54|9
1645067010000|2022-02-17 03:03:30|15743.77|15623.77|15744.04|15624.04|15744.04|15624.04|15743.57|15623.57|8
1645067020000|2022-02-17 03:03:40|15743.96|15623.96|15742.96|15622.96|15744.38|15624.38|15742.96|15622.96|10
1645067030000|2022-02-17 03:03:50|15742.93|15622.93|15742.28|15622.28|15742.93|15622.93|15742.28|15622.28|8
1645067040000|2022-02-17 03:04:00|15742.29|15622.29|15740.2|15620.2|15742.4|15622.4|15740.2|15620.2|9
1645067050000|2022-02-17 03:04:10|15740.3|15620.3|15739.55|15619.55|15740.39|15620.39|15739.55|15619.55|10
1645067060000|2022-02-17 03:04:20|15739.63|15619.63|15739.54|15619.54|15740.03|15620.03|15739.24|15619.24|9
1645067070000|2022-02-17 03:04:30|15739.57|15619.57|15740.03|15620.03|15740.03|15620.03|15739|15619|9
1645067080000|2022-02-17 03:04:40|15739.95|15619.95|15740.36|15620.36|15740.49|15620.49|15739.95|15619.95|9
1645067090000|2022-02-17 03:04:50|15740.37|15620.37|15741.3|15621.3|15741.3|15621.3|15740.32|15620.32|9
1645067100000|2022-02-17 03:05:00|15741.07|15621.07|15741.51|15621.51|15741.51|15621.51|15741.01|15621.01|8
1645067110000|2022-02-17 03:05:10|15741.52|15621.52|15743.14|15623.14|15743.14|15623.14|15741.52|15621.52|8
1645067120000|2022-02-17 03:05:20|15743.09|15623.09|15743.01|15623.01|15743.35|15623.35|15743.01|15623.01|10
1645067130000|2022-02-17 03:05:30|15743.07|15623.07|15742.85|15622.85|15743.34|15623.34|15742.85|15622.85|10
1645067140000|2022-02-17 03:05:40|15742.96|15622.96|15742.27|15622.27|15743.01|15623.01|15742.27|15622.27|8
1645067150000|2022-02-17 03:05:50|15742.12|15622.12|15740.76|15620.76|15742.12|15622.12|15740.76|15620.76|8
1645067160000|2022-02-17 03:06:00|15740.72|15620.72|15743.08|15623.08|15743.08|15623.08|15740.72|15620.72|9
1645067170000|2022-02-17 03:06:10|15742.99|15622.99|15743.94|15623.94|15744|15624|15742.99|15622.99|9
1645067180000|2022-02-17 03:06:20|15743.88|15623.88|15744.53|15624.53|15744.75|15624.75|15743.88|15623.88|10
1645067190000|2022-02-17 03:06:30|15744.56|15624.56|15743.49|15623.49|15744.85|15624.85|15743.37|15623.37|10
1645067200000|2022-02-17 03:06:40|15743.31|15623.31|15742.69|15622.69|15743.31|15623.31|15742.69|15622.69|10
1645067210000|2022-02-17 03:06:50|15742.93|15622.93|15742.1|15622.1|15742.93|15622.93|15742|15622|10
1645067220000|2022-02-17 03:07:00|15742.08|15622.08|15739.82|15619.82|15742.08|15622.08|15739.82|15619.82|10
1645067230000|2022-02-17 03:07:10|15739.11|15619.11|15738.31|15618.31|15739.11|15619.11|15738.31|15618.31|10
1645067240000|2022-02-17 03:07:20|15738.18|15618.18|15734.33|15614.33|15738.7|15618.7|15734.33|15614.33|10
1645067250000|2022-02-17 03:07:30|15734.35|15614.35|15732.91|15612.91|15734.35|15614.35|15732.91|15612.91|9
1645067260000|2022-02-17 03:07:40|15732.4|15612.4|15731.12|15611.12|15732.4|15612.4|15731.12|15611.12|9
1645067270000|2022-02-17 03:07:50|15731.18|15611.18|15730.26|15610.26|15731.24|15611.24|15730.26|15610.26|9
1645067280000|2022-02-17 03:08:00|15730.28|15610.28|15730.17|15610.17|15730.28|15610.28|15729.42|15609.42|9
1645067290000|2022-02-17 03:08:10|15730.27|15610.27|15733.14|15613.14|15733.14|15613.14|15730.11|15610.11|10
1645067300000|2022-02-17 03:08:20|15732.84|15612.84|15734.47|15614.47|15734.47|15614.47|15732.75|15612.75|10
1645067310000|2022-02-17 03:08:30|15734.48|15614.48|15735.97|15615.97|15735.97|15615.97|15734.45|15614.45|10
1645067320000|2022-02-17 03:08:40|15736.08|15616.08|15736.31|15616.31|15736.89|15616.89|15735.91|15615.91|9
1645067330000|2022-02-17 03:08:50|15736.39|15616.39|15736.07|15616.07|15736.39|15616.39|15735.46|15615.46|8
1645067340000|2022-02-17 03:09:00|15736.02|15616.02|15736.12|15616.12|15736.14|15616.14|15735.98|15615.98|7
1645067350000|2022-02-17 03:09:10|15735.25|15615.25|15735.38|15615.38|15735.87|15615.87|15735.24|15615.24|8
1645067360000|2022-02-17 03:09:20|15735.16|15615.16|15734.6|15614.6|15735.16|15615.16|15734.6|15614.6|8
1645067370000|2022-02-17 03:09:30|15734.58|15614.58|15733.63|15613.63|15734.58|15614.58|15733.63|15613.63|6
1645067380000|2022-02-17 03:09:40|15733.66|15613.66|15732.25|15612.25|15733.66|15613.66|15732.25|15612.25|10
1645067390000|2022-02-17 03:09:50|15732.01|15612.01|15731.07|15611.07|15732.01|15612.01|15731.07|15611.07|6
1645067400000|2022-02-17 03:10:00|15731.15|15611.15|15731.6|15611.6|15731.69|15611.69|15731.11|15611.11|8
1645067410000|2022-02-17 03:10:10|15731.51|15611.51|15731.82|15611.82|15732.01|15612.01|15731.51|15611.51|9
1645067420000|2022-02-17 03:10:20|15731.8|15611.8|15730.66|15610.66|15731.8|15611.8|15730.66|15610.66|9
1645067430000|2022-02-17 03:10:30|15730.5|15610.5|15731.3|15611.3|15731.52|15611.52|15729.97|15609.97|10
1645067440000|2022-02-17 03:10:40|15731.48|15611.48|15731.88|15611.88|15731.88|15611.88|15731.48|15611.48|8
1645067450000|2022-02-17 03:10:50|15732.77|15612.77|15734.99|15614.99|15734.99|15614.99|15732.63|15612.63|10
1645067460000|2022-02-17 03:11:00|15735.02|15615.02|15736.06|15616.06|15736.06|15616.06|15734.98|15614.98|8
1645067470000|2022-02-17 03:11:10|15735.3|15615.3|15735.96|15615.96|15735.96|15615.96|15735.3|15615.3|8
1645067480000|2022-02-17 03:11:20|15735.93|15615.93|15736.12|15616.12|15736.24|15616.24|15735.85|15615.85|7
1645067490000|2022-02-17 03:11:30|15736.05|15616.05|15733.77|15613.77|15736.05|15616.05|15733.77|15613.77|10
1645067500000|2022-02-17 03:11:40|15733.39|15613.39|15734.01|15614.01|15734.19|15614.19|15733.19|15613.19|6
1645067510000|2022-02-17 03:11:50|15733.86|15613.86|15732.7|15612.7|15733.86|15613.86|15732.7|15612.7|10
1645067520000|2022-02-17 03:12:00|15732.65|15612.65|15732.12|15612.12|15732.65|15612.65|15732.12|15612.12|9
1645067530000|2022-02-17 03:12:10|15732.18|15612.18|15731.77|15611.77|15732.18|15612.18|15731.77|15611.77|9
1645067540000|2022-02-17 03:12:20|15731.58|15611.58|15730.57|15610.57|15731.58|15611.58|15730.44|15610.44|9
1645067550000|2022-02-17 03:12:30|15730.46|15610.46|15730.73|15610.73|15730.8|15610.8|15730.31|15610.31|6
1645067560000|2022-02-17 03:12:40|15730.63|15610.63|15730.58|15610.58|15731.09|15611.09|15730.58|15610.58|9
1645067570000|2022-02-17 03:12:50|15730.38|15610.38|15730.28|15610.28|15730.62|15610.62|15730.14|15610.14|9
1645067580000|2022-02-17 03:13:00|15730.26|15610.26|15728.03|15608.03|15730.28|15610.28|15728.03|15608.03|8
1645067590000|2022-02-17 03:13:10|15727.77|15607.77|15727.98|15607.98|15728.11|15608.11|15727.61|15607.61|10
1645067600000|2022-02-17 03:13:20|15727.22|15607.22|15726.36|15606.36|15727.22|15607.22|15726.22|15606.22|8
1645067610000|2022-02-17 03:13:30|15726.2|15606.2|15726.1|15606.1|15726.2|15606.2|15725.84|15605.84|8
1645067620000|2022-02-17 03:13:40|15725.92|15605.92|15725.76|15605.76|15725.92|15605.92|15725.45|15605.45|10
1645067630000|2022-02-17 03:13:50|15726.02|15606.02|15726.23|15606.23|15726.49|15606.49|15726.02|15606.02|8
1645067640000|2022-02-17 03:14:00|15725.18|15605.18|15722.87|15602.87|15725.18|15605.18|15722.65|15602.65|10
1645067650000|2022-02-17 03:14:10|15722.56|15602.56|15718.67|15598.67|15722.56|15602.56|15718.67|15598.67|10
1645067660000|2022-02-17 03:14:20|15717.71|15597.71|15713.76|15593.76|15717.71|15597.71|15713.76|15593.76|10
1645067670000|2022-02-17 03:14:30|15713.8|15593.8|15712.33|15592.33|15713.8|15593.8|15711.87|15591.87|10
1645067680000|2022-02-17 03:14:40|15712.58|15592.58|15712.52|15592.52|15712.91|15592.91|15712.38|15592.38|10
1645067690000|2022-02-17 03:14:50|15712.51|15592.51|15709.08|15589.08|15712.51|15592.51|15709.08|15589.08|10
1645067700000|2022-02-17 03:15:00|15709.07|15589.07|15704.87|15584.87|15709.07|15589.07|15704.87|15584.87|9
1645067710000|2022-02-17 03:15:10|15704.61|15584.61|15695.74|15575.74|15704.61|15584.61|15695.74|15575.74|10
1645067720000|2022-02-17 03:15:20|15694.86|15574.86|15692.15|15572.15|15694.86|15574.86|15691.25|15571.25|10
1645067730000|2022-02-17 03:15:30|15692.94|15572.94|15692.06|15572.06|15692.94|15572.94|15691.37|15571.37|9
1645067740000|2022-02-17 03:15:40|15691.76|15571.76|15690.55|15570.55|15692.39|15572.39|15690.55|15570.55|10
1645067750000|2022-02-17 03:15:50|15689.98|15569.98|15689.03|15569.03|15689.98|15569.98|15688.47|15568.47|10
1645067760000|2022-02-17 03:16:00|15689.19|15569.19|15688.92|15568.92|15689.19|15569.19|15688.13|15568.13|8
1645067770000|2022-02-17 03:16:10|15688.93|15568.93|15689.64|15569.64|15689.89|15569.89|15688.93|15568.93|8
1645067780000|2022-02-17 03:16:20|15689.85|15569.85|15689.91|15569.91|15690.12|15570.12|15689.71|15569.71|10
1645067790000|2022-02-17 03:16:30|15689.94|15569.94|15691.5|15571.5|15691.5|15571.5|15689.94|15569.94|7
1645067800000|2022-02-17 03:16:40|15691.67|15571.67|15691.87|15571.87|15691.87|15571.87|15691.31|15571.31|8
1645067810000|2022-02-17 03:16:50|15691.75|15571.75|15691.86|15571.86|15691.86|15571.86|15691.5|15571.5|9
1645067820000|2022-02-17 03:17:00|15692|15572|15690.2|15570.2|15692.76|15572.76|15690.2|15570.2|10
1645067830000|2022-02-17 03:17:10|15689.85|15569.85|15688.19|15568.19|15689.92|15569.92|15688.19|15568.19|10
1645067840000|2022-02-17 03:17:20|15688.07|15568.07|15687.38|15567.38|15688.14|15568.14|15687.38|15567.38|10
1645067850000|2022-02-17 03:17:30|15687.35|15567.35|15689.78|15569.78|15689.78|15569.78|15687.35|15567.35|9
1645067860000|2022-02-17 03:17:40|15690.41|15570.41|15692.6|15572.6|15692.6|15572.6|15690.41|15570.41|10
1645067870000|2022-02-17 03:17:50|15692.25|15572.25|15693.73|15573.73|15693.73|15573.73|15692.25|15572.25|9
1645067880000|2022-02-17 03:18:00|15693.24|15573.24|15692.13|15572.13|15693.81|15573.81|15692.13|15572.13|10
1645067890000|2022-02-17 03:18:10|15691.75|15571.75|15692.79|15572.79|15692.79|15572.79|15691.42|15571.42|10
1645067900000|2022-02-17 03:18:20|15692.72|15572.72|15692.52|15572.52|15692.76|15572.76|15692.52|15572.52|10
1645067910000|2022-02-17 03:18:30|15692.43|15572.43|15691.54|15571.54|15692.68|15572.68|15691.48|15571.48|10
1645067920000|2022-02-17 03:18:40|15691.44|15571.44|15691.56|15571.56|15691.89|15571.89|15691.44|15571.44|10
1645067930000|2022-02-17 03:18:50|15691.31|15571.31|15692.11|15572.11|15692.11|15572.11|15691.3|15571.3|8
1645067940000|2022-02-17 03:19:00|15691.94|15571.94|15691.63|15571.63|15692.26|15572.26|15691.63|15571.63|8
1645067950000|2022-02-17 03:19:10|15691.45|15571.45|15690.42|15570.42|15691.71|15571.71|15690.42|15570.42|10
1645067960000|2022-02-17 03:19:20|15690.06|15570.06|15690.77|15570.77|15690.77|15570.77|15689.96|15569.96|9
1645067970000|2022-02-17 03:19:30|15690.95|15570.95|15691.74|15571.74|15691.82|15571.82|15690.95|15570.95|9
1645067980000|2022-02-17 03:19:40|15692.84|15572.84|15692.15|15572.15|15692.84|15572.84|15691.92|15571.92|10
1645067990000|2022-02-17 03:19:50|15691.99|15571.99|15692.68|15572.68|15692.68|15572.68|15691.99|15571.99|9
1645068000000|2022-02-17 03:20:00|15692.58|15572.58|15692.53|15572.53|15692.58|15572.58|15691.53|15571.53|8
1645068010000|2022-02-17 03:20:10|15692.41|15572.41|15693.87|15573.87|15693.87|15573.87|15692.38|15572.38|10
1645068020000|2022-02-17 03:20:20|15693.51|15573.51|15693.92|15573.92|15694.45|15574.45|15693.51|15573.51|9
1645068030000|2022-02-17 03:20:30|15694.02|15574.02|15695.52|15575.52|15695.52|15575.52|15693.8|15573.8|10
1645068040000|2022-02-17 03:20:40|15695.67|15575.67|15695.09|15575.09|15695.67|15575.67|15695.09|15575.09|9
1645068050000|2022-02-17 03:20:50|15695.07|15575.07|15695.25|15575.25|15695.25|15575.25|15694.64|15574.64|9
1645068060000|2022-02-17 03:21:00|15695.39|15575.39|15695.17|15575.17|15695.61|15575.61|15695.17|15575.17|9
1645068070000|2022-02-17 03:21:10|15695.11|15575.11|15696.23|15576.23|15696.28|15576.28|15694.95|15574.95|10
1645068080000|2022-02-17 03:21:20|15695.3|15575.3|15694.84|15574.84|15695.4|15575.4|15694.84|15574.84|10
1645068090000|2022-02-17 03:21:30|15694.85|15574.85|15693.87|15573.87|15694.85|15574.85|15693.87|15573.87|8
1645068100000|2022-02-17 03:21:40|15694.14|15574.14|15695.37|15575.37|15695.57|15575.57|15694.11|15574.11|10
1645068110000|2022-02-17 03:21:50|15695.4|15575.4|15696.27|15576.27|15696.27|15576.27|15695.4|15575.4|9
1645068120000|2022-02-17 03:22:00|15696.61|15576.61|15696.44|15576.44|15696.7|15576.7|15696.05|15576.05|9
1645068130000|2022-02-17 03:22:10|15696.01|15576.01|15695.24|15575.24|15696.01|15576.01|15695.17|15575.17|9
1645068140000|2022-02-17 03:22:20|15695.19|15575.19|15694.17|15574.17|15695.33|15575.33|15693.97|15573.97|8
1645068150000|2022-02-17 03:22:30|15693.9|15573.9|15694.17|15574.17|15694.41|15574.41|15693.9|15573.9|9
1645068160000|2022-02-17 03:22:40|15694.19|15574.19|15694.19|15574.19|15694.19|15574.19|15693.87|15573.87|8
1645068170000|2022-02-17 03:22:50|15693.69|15573.69|15693.71|15573.71|15693.71|15573.71|15693.15|15573.15|9
1645068180000|2022-02-17 03:23:00|15693.58|15573.58|15691.82|15571.82|15693.58|15573.58|15691.82|15571.82|10
1645068190000|2022-02-17 03:23:10|15691.79|15571.79|15691.26|15571.26|15691.79|15571.79|15690.75|15570.75|10
1645068200000|2022-02-17 03:23:20|15691.2|15571.2|15691.41|15571.41|15691.5|15571.5|15691.05|15571.05|7
1645068210000|2022-02-17 03:23:30|15691.35|15571.35|15691.74|15571.74|15691.8|15571.8|15691.14|15571.14|8
1645068220000|2022-02-17 03:23:40|15691.67|15571.67|15692.69|15572.69|15692.69|15572.69|15691.59|15571.59|10
1645068230000|2022-02-17 03:23:50|15692.71|15572.71|15694.66|15574.66|15694.66|15574.66|15692.71|15572.71|10
1645068240000|2022-02-17 03:24:00|15694.92|15574.92|15695.49|15575.49|15695.49|15575.49|15694.91|15574.91|8
1645068250000|2022-02-17 03:24:10|15695.31|15575.31|15695.37|15575.37|15695.67|15575.67|15695.31|15575.31|9
1645068260000|2022-02-17 03:24:20|15695.56|15575.56|15694.81|15574.81|15695.57|15575.57|15694.81|15574.81|9
1645068270000|2022-02-17 03:24:30|15694.33|15574.33|15693.67|15573.67|15694.33|15574.33|15693.3|15573.3|9
1645068280000|2022-02-17 03:24:40|15693.83|15573.83|15693.11|15573.11|15693.83|15573.83|15692.6|15572.6|10
1645068290000|2022-02-17 03:24:50|15693.22|15573.22|15692.9|15572.9|15693.31|15573.31|15692.72|15572.72|10
1645068300000|2022-02-17 03:25:00|15692.93|15572.93|15694.42|15574.42|15694.42|15574.42|15692.71|15572.71|10
1645068310000|2022-02-17 03:25:10|15694.32|15574.32|15696|15576|15696|15576|15694.32|15574.32|10
1645068320000|2022-02-17 03:25:20|15696.21|15576.21|15696.45|15576.45|15696.54|15576.54|15695.89|15575.89|8
1645068330000|2022-02-17 03:25:30|15696.74|15576.74|15696.03|15576.03|15697.07|15577.07|15696.03|15576.03|9
1645068340000|2022-02-17 03:25:40|15696.13|15576.13|15696.38|15576.38|15696.38|15576.38|15696.11|15576.11|10
1645068350000|2022-02-17 03:25:50|15696.42|15576.42|15697.76|15577.76|15697.76|15577.76|15696.17|15576.17|10
1645068360000|2022-02-17 03:26:00|15697.81|15577.81|15698.5|15578.5|15698.78|15578.78|15697.81|15577.81|9
1645068370000|2022-02-17 03:26:10|15698.54|15578.54|15700.14|15580.14|15700.14|15580.14|15698.47|15578.47|10
1645068380000|2022-02-17 03:26:20|15700.43|15580.43|15701.77|15581.77|15702.05|15582.05|15700.36|15580.36|10
1645068390000|2022-02-17 03:26:30|15701.91|15581.91|15703.6|15583.6|15703.6|15583.6|15701.67|15581.67|10
1645068400000|2022-02-17 03:26:40|15703.31|15583.31|15702.5|15582.5|15703.31|15583.31|15701.52|15581.52|10
1645068410000|2022-02-17 03:26:50|15702.86|15582.86|15701.11|15581.11|15702.86|15582.86|15701.11|15581.11|10
1645068420000|2022-02-17 03:27:00|15701.34|15581.34|15702.16|15582.16|15702.35|15582.35|15700.81|15580.81|10
1645068430000|2022-02-17 03:27:10|15702.21|15582.21|15703.67|15583.67|15703.67|15583.67|15702.21|15582.21|9
1645068440000|2022-02-17 03:27:20|15704.21|15584.21|15706.44|15586.44|15706.44|15586.44|15704.21|15584.21|10
1645068450000|2022-02-17 03:27:30|15707.63|15587.63|15707.61|15587.61|15707.77|15587.77|15707.44|15587.44|7
1645068460000|2022-02-17 03:27:40|15707.65|15587.65|15710.46|15590.46|15710.69|15590.69|15707.65|15587.65|9
1645068470000|2022-02-17 03:27:50|15710.6|15590.6|15711.69|15591.69|15711.69|15591.69|15710.6|15590.6|9
1645068480000|2022-02-17 03:28:00|15711.74|15591.74|15715.23|15595.23|15715.23|15595.23|15711.65|15591.65|9
1645068490000|2022-02-17 03:28:10|15715.15|15595.15|15712.78|15592.78|15715.15|15595.15|15712.78|15592.78|10
1645068500000|2022-02-17 03:28:20|15711.38|15591.38|15706.05|15586.05|15711.38|15591.38|15706.05|15586.05|10
1645068510000|2022-02-17 03:28:30|15705.74|15585.74|15706.02|15586.02|15706.02|15586.02|15705.36|15585.36|9
1645068520000|2022-02-17 03:28:40|15705.26|15585.26|15705.08|15585.08|15705.26|15585.26|15704.55|15584.55|9
1645068530000|2022-02-17 03:28:50|15704.85|15584.85|15705.08|15585.08|15705.08|15585.08|15704.23|15584.23|9
1645068540000|2022-02-17 03:29:00|15704.83|15584.83|15704.84|15584.84|15705.22|15585.22|15704.73|15584.73|9
1645068550000|2022-02-17 03:29:10|15704.68|15584.68|15703.97|15583.97|15704.68|15584.68|15703.97|15583.97|10
1645068560000|2022-02-17 03:29:20|15703.75|15583.75|15701.33|15581.33|15703.75|15583.75|15701.33|15581.33|9
1645068570000|2022-02-17 03:29:30|15700.72|15580.72|15699.53|15579.53|15701.02|15581.02|15699.52|15579.52|9
1645068580000|2022-02-17 03:29:40|15697.94|15577.94|15695.17|15575.17|15697.94|15577.94|15695.15|15575.15|10
1645068590000|2022-02-17 03:29:50|15695.18|15575.18|15693.28|15573.28|15695.18|15575.18|15693.22|15573.22|10
1645068600000|2022-02-17 03:30:00|15692.9|15572.9|15688.86|15568.86|15692.9|15572.9|15688.86|15568.86|9
1645068610000|2022-02-17 03:30:10|15688.79|15568.79|15683.76|15563.76|15688.79|15568.79|15683.71|15563.71|9
1645068620000|2022-02-17 03:30:20|15683.66|15563.66|15681.81|15561.81|15683.66|15563.66|15681.76|15561.76|10
1645068630000|2022-02-17 03:30:30|15681.88|15561.88|15682.91|15562.91|15682.91|15562.91|15681.88|15561.88|9
1645068640000|2022-02-17 03:30:40|15682.92|15562.92|15682.78|15562.78|15683.36|15563.36|15682.49|15562.49|10
1645068650000|2022-02-17 03:30:50|15683|15563|15682.53|15562.53|15683.02|15563.02|15682.53|15562.53|10
1645068660000|2022-02-17 03:31:00|15682.52|15562.52|15681.29|15561.29|15682.52|15562.52|15681.29|15561.29|10
1645068670000|2022-02-17 03:31:10|15681.18|15561.18|15681.03|15561.03|15681.18|15561.18|15680.05|15560.05|9
1645068680000|2022-02-17 03:31:20|15681.26|15561.26|15679.59|15559.59|15681.33|15561.33|15679.59|15559.59|9
1645068690000|2022-02-17 03:31:30|15679.29|15559.29|15679.45|15559.45|15679.45|15559.45|15679.04|15559.04|8
1645068700000|2022-02-17 03:31:40|15679.48|15559.48|15680.22|15560.22|15680.22|15560.22|15679.44|15559.44|9
1645068710000|2022-02-17 03:31:50|15680.11|15560.11|15678.94|15558.94|15680.15|15560.15|15678.94|15558.94|9
1645068720000|2022-02-17 03:32:00|15679.14|15559.14|15677.55|15557.55|15679.14|15559.14|15677.49|15557.49|9
1645068730000|2022-02-17 03:32:10|15677.45|15557.45|15675.86|15555.86|15677.45|15557.45|15675.17|15555.17|10
1645068740000|2022-02-17 03:32:20|15676.05|15556.05|15671.01|15551.01|15676.05|15556.05|15671.01|15551.01|10
1645068750000|2022-02-17 03:32:30|15671.09|15551.09|15662.99|15542.99|15671.09|15551.09|15662.99|15542.99|10
1645068760000|2022-02-17 03:32:40|15662.94|15542.94|15661.48|15541.48|15662.94|15542.94|15661.05|15541.05|10
1645068770000|2022-02-17 03:32:50|15661.58|15541.58|15662.66|15542.66|15662.7|15542.7|15661.58|15541.58|10
1645068780000|2022-02-17 03:33:00|15662.87|15542.87|15663.73|15543.73|15663.73|15543.73|15662.54|15542.54|10
1645068790000|2022-02-17 03:33:10|15662.98|15542.98|15662.11|15542.11|15663.09|15543.09|15662.11|15542.11|10
1645068800000|2022-02-17 03:33:20|15662.52|15542.52|15664.01|15544.01|15664.01|15544.01|15662.52|15542.52|8
1645068810000|2022-02-17 03:33:30|15663.98|15543.98|15663.64|15543.64|15664.07|15544.07|15663.64|15543.64|9
1645068820000|2022-02-17 03:33:40|15663.66|15543.66|15663.7|15543.7|15663.93|15543.93|15663.66|15543.66|8
1645068830000|2022-02-17 03:33:50|15663.76|15543.76|15662.21|15542.21|15663.83|15543.83|15662.21|15542.21|7
1645068840000|2022-02-17 03:34:00|15662.22|15542.22|15663.91|15543.91|15663.91|15543.91|15662.22|15542.22|10
1645068850000|2022-02-17 03:34:10|15664.07|15544.07|15664.31|15544.31|15664.31|15544.31|15663.82|15543.82|10
1645068860000|2022-02-17 03:34:20|15664.09|15544.09|15663.33|15543.33|15664.09|15544.09|15663.33|15543.33|9
1645068870000|2022-02-17 03:34:30|15663.61|15543.61|15663.55|15543.55|15663.68|15543.68|15663.26|15543.26|9
1645068880000|2022-02-17 03:34:40|15663.49|15543.49|15664.33|15544.33|15664.35|15544.35|15663.34|15543.34|9
1645068890000|2022-02-17 03:34:50|15664.55|15544.55|15664.49|15544.49|15664.95|15544.95|15664.47|15544.47|9
1645068900000|2022-02-17 03:35:00|15664.6|15544.6|15666.55|15546.55|15666.55|15546.55|15663.98|15543.98|10
1645068910000|2022-02-17 03:35:10|15666.81|15546.81|15667.35|15547.35|15667.35|15547.35|15666.81|15546.81|9
1645068920000|2022-02-17 03:35:20|15666.94|15546.94|15666.81|15546.81|15667.1|15547.1|15666.68|15546.68|10
1645068930000|2022-02-17 03:35:30|15667.69|15547.69|15666.41|15546.41|15668.22|15548.22|15666.41|15546.41|10
1645068940000|2022-02-17 03:35:40|15666.49|15546.49|15664.48|15544.48|15666.49|15546.49|15664.43|15544.43|10
1645068950000|2022-02-17 03:35:50|15664.36|15544.36|15661.27|15541.27|15664.7|15544.7|15661.27|15541.27|10
1645068960000|2022-02-17 03:36:00|15660.59|15540.59|15656.7|15536.7|15660.59|15540.59|15656.7|15536.7|10
1645068970000|2022-02-17 03:36:10|15655.74|15535.74|15656.89|15536.89|15657.07|15537.07|15655.54|15535.54|10
1645068980000|2022-02-17 03:36:20|15657.12|15537.12|15654.84|15534.84|15657.12|15537.12|15654.84|15534.84|10
1645068990000|2022-02-17 03:36:30|15654.9|15534.9|15656.19|15536.19|15656.19|15536.19|15654.62|15534.62|10
1645069000000|2022-02-17 03:36:40|15656.49|15536.49|15656.09|15536.09|15657.06|15537.06|15656.09|15536.09|10
1645069010000|2022-02-17 03:36:50|15656.16|15536.16|15657.55|15537.55|15657.66|15537.66|15656.16|15536.16|10
1645069020000|2022-02-17 03:37:00|15657.8|15537.8|15657.45|15537.45|15658.56|15538.56|15657.45|15537.45|9
1645069030000|2022-02-17 03:37:10|15657.15|15537.15|15657.7|15537.7|15657.7|15537.7|15655.48|15535.48|9
1645069040000|2022-02-17 03:37:20|15657.86|15537.86|15660.34|15540.34|15660.34|15540.34|15657.44|15537.44|10
1645069050000|2022-02-17 03:37:30|15660.52|15540.52|15661.94|15541.94|15661.94|15541.94|15660.52|15540.52|8
1645069060000|2022-02-17 03:37:40|15661.98|15541.98|15663.38|15543.38|15663.38|15543.38|15661.98|15541.98|9
1645069070000|2022-02-17 03:37:50|15663.46|15543.46|15664.36|15544.36|15665.24|15545.24|15663.46|15543.46|9
1645069080000|2022-02-17 03:38:00|15663.82|15543.82|15666.23|15546.23|15666.23|15546.23|15663.82|15543.82|10
1645069090000|2022-02-17 03:38:10|15666.27|15546.27|15668.28|15548.28|15668.28|15548.28|15665.89|15545.89|10
1645069100000|2022-02-17 03:38:20|15668.37|15548.37|15672.34|15552.34|15672.46|15552.46|15668.37|15548.37|10
1645069110000|2022-02-17 03:38:30|15672.41|15552.41|15671.08|15551.08|15675.5|15555.5|15671.08|15551.08|10
1645069120000|2022-02-17 03:38:40|15669.19|15549.19|15658.85|15538.85|15669.19|15549.19|15658.85|15538.85|10
1645069130000|2022-02-17 03:38:50|15658.77|15538.77|15649.56|15529.56|15658.88|15538.88|15649.56|15529.56|10
1645069140000|2022-02-17 03:39:00|15649.07|15529.07|15642.5|15522.5|15649.07|15529.07|15642.5|15522.5|10
1645069150000|2022-02-17 03:39:10|15643.55|15523.55|15640.71|15520.71|15643.55|15523.55|15639.57|15519.57|10
1645069160000|2022-02-17 03:39:20|15641.41|15521.41|15640.61|15520.61|15642.14|15522.14|15640.61|15520.61|10
1645069170000|2022-02-17 03:39:30|15640.77|15520.77|15639.26|15519.26|15640.92|15520.92|15639.1|15519.1|10
1645069180000|2022-02-17 03:39:40|15639.47|15519.47|15639.19|15519.19|15639.47|15519.47|15639.09|15519.09|9
1645069190000|2022-02-17 03:39:50|15639.48|15519.48|15639.48|15519.48|15639.62|15519.62|15639.02|15519.02|10
1645069200000|2022-02-17 03:40:00|15639.39|15519.39|15639.09|15519.09|15639.69|15519.69|15638.99|15518.99|10
1645069210000|2022-02-17 03:40:10|15638.93|15518.93|15639.61|15519.61|15639.61|15519.61|15638.91|15518.91|9
1645069220000|2022-02-17 03:40:20|15640.68|15520.68|15643.3|15523.3|15643.36|15523.36|15640.68|15520.68|10
1645069230000|2022-02-17 03:40:30|15643.41|15523.41|15646.79|15526.79|15646.79|15526.79|15643.41|15523.41|9
1645069240000|2022-02-17 03:40:40|15647.12|15527.12|15648.51|15528.51|15648.56|15528.56|15646.96|15526.96|9
1645069250000|2022-02-17 03:40:50|15647.82|15527.82|15648.54|15528.54|15648.54|15528.54|15647.82|15527.82|10
1645069260000|2022-02-17 03:41:00|15648.57|15528.57|15650.43|15530.43|15650.81|15530.81|15648.57|15528.57|10
1645069270000|2022-02-17 03:41:10|15650.31|15530.31|15642.51|15522.51|15650.31|15530.31|15642.51|15522.51|10
1645069280000|2022-02-17 03:41:20|15642.15|15522.15|15636.13|15516.13|15642.15|15522.15|15636.13|15516.13|10
1645069290000|2022-02-17 03:41:30|15635.96|15515.96|15631.08|15511.08|15635.96|15515.96|15631.08|15511.08|10
1645069300000|2022-02-17 03:41:40|15629.76|15509.76|15623.6|15503.6|15629.76|15509.76|15623.6|15503.6|10
1645069310000|2022-02-17 03:41:50|15623.24|15503.24|15618.67|15498.67|15623.24|15503.24|15618.67|15498.67|10
1645069320000|2022-02-17 03:42:00|15618.47|15498.47|15617.97|15497.97|15618.47|15498.47|15617.1|15497.1|10
1645069330000|2022-02-17 03:42:10|15618.08|15498.08|15616.12|15496.12|15618.3|15498.3|15616.12|15496.12|10
1645069340000|2022-02-17 03:42:20|15616.3|15496.3|15612.9|15492.9|15616.62|15496.62|15612.9|15492.9|10
1645069350000|2022-02-17 03:42:30|15612.82|15492.82|15610.33|15490.33|15612.82|15492.82|15610.31|15490.31|10
1645069360000|2022-02-17 03:42:40|15610.48|15490.48|15613.22|15493.22|15613.22|15493.22|15610.48|15490.48|10
1645069370000|2022-02-17 03:42:50|15613.59|15493.59|15616.27|15496.27|15616.27|15496.27|15613.59|15493.59|10
1645069380000|2022-02-17 03:43:00|15617.13|15497.13|15616.74|15496.74|15617.13|15497.13|15616.38|15496.38|10
1645069390000|2022-02-17 03:43:10|15616.71|15496.71|15618.21|15498.21|15618.21|15498.21|15616.71|15496.71|10
1645069400000|2022-02-17 03:43:20|15618.18|15498.18|15619|15499|15619.03|15499.03|15618.13|15498.13|10
1645069410000|2022-02-17 03:43:30|15619.07|15499.07|15620.46|15500.46|15620.46|15500.46|15618.99|15498.99|9
1645069420000|2022-02-17 03:43:40|15620.49|15500.49|15621.46|15501.46|15621.46|15501.46|15620.49|15500.49|9
1645069430000|2022-02-17 03:43:50|15621.44|15501.44|15620.81|15500.81|15621.47|15501.47|15620.81|15500.81|8
1645069440000|2022-02-17 03:44:00|15620.27|15500.27|15620.28|15500.28|15620.56|15500.56|15620.27|15500.27|8
1645069450000|2022-02-17 03:44:10|15620.22|15500.22|15617.45|15497.45|15620.22|15500.22|15617.45|15497.45|10
1645069460000|2022-02-17 03:44:20|15617.38|15497.38|15617.34|15497.34|15617.6|15497.6|15616.79|15496.79|8
1645069470000|2022-02-17 03:44:30|15616.38|15496.38|15612.53|15492.53|15616.93|15496.93|15612.53|15492.53|10
1645069480000|2022-02-17 03:44:40|15612.01|15492.01|15611.15|15491.15|15612.24|15492.24|15610.81|15490.81|10
1645069490000|2022-02-17 03:44:50|15610.89|15490.89|15612.46|15492.46|15612.46|15492.46|15610.89|15490.89|10
1645069500000|2022-02-17 03:45:00|15612.04|15492.04|15613.06|15493.06|15613.06|15493.06|15612.04|15492.04|10
1645069510000|2022-02-17 03:45:10|15614.55|15494.55|15622.72|15502.72|15622.72|15502.72|15614.55|15494.55|10
1645069520000|2022-02-17 03:45:20|15622.94|15502.94|15625.93|15505.93|15625.96|15505.96|15622.94|15502.94|10
1645069530000|2022-02-17 03:45:30|15626.31|15506.31|15628.2|15508.2|15628.39|15508.39|15626.31|15506.31|10
1645069540000|2022-02-17 03:45:40|15628.04|15508.04|15628.36|15508.36|15628.48|15508.48|15628.02|15508.02|10
1645069550000|2022-02-17 03:45:50|15628.33|15508.33|15625.38|15505.38|15628.8|15508.8|15625.38|15505.38|10
1645069560000|2022-02-17 03:46:00|15625.18|15505.18|15624.31|15504.31|15625.33|15505.33|15623.76|15503.76|10
1645069570000|2022-02-17 03:46:10|15622.97|15502.97|15627.41|15507.41|15627.43|15507.43|15622.97|15502.97|10
1645069580000|2022-02-17 03:46:20|15627.45|15507.45|15629.03|15509.03|15629.25|15509.25|15627.45|15507.45|9
1645069590000|2022-02-17 03:46:30|15629.52|15509.52|15629.06|15509.06|15629.57|15509.57|15629.06|15509.06|10
1645069600000|2022-02-17 03:46:40|15628.47|15508.47|15627.8|15507.8|15628.5|15508.5|15627.75|15507.75|9
1645069610000|2022-02-17 03:46:50|15627.78|15507.78|15627.81|15507.81|15628.55|15508.55|15627.78|15507.78|9
1645069620000|2022-02-17 03:47:00|15627.74|15507.74|15629.13|15509.13|15629.13|15509.13|15627.24|15507.24|10
1645069630000|2022-02-17 03:47:10|15629.51|15509.51|15626.01|15506.01|15629.51|15509.51|15626.01|15506.01|10
1645069640000|2022-02-17 03:47:20|15625.84|15505.84|15623.65|15503.65|15625.84|15505.84|15623.65|15503.65|10
1645069650000|2022-02-17 03:47:30|15624.84|15504.84|15624.73|15504.73|15625.45|15505.45|15624.66|15504.66|9
1645069660000|2022-02-17 03:47:40|15625.23|15505.23|15626.94|15506.94|15627.12|15507.12|15625.23|15505.23|10
1645069670000|2022-02-17 03:47:50|15627.27|15507.27|15628.42|15508.42|15628.42|15508.42|15627.27|15507.27|10
1645069680000|2022-02-17 03:48:00|15628.33|15508.33|15626.94|15506.94|15628.33|15508.33|15626.93|15506.93|7
1645069690000|2022-02-17 03:48:10|15626.78|15506.78|15625.78|15505.78|15627.05|15507.05|15625.78|15505.78|9
1645069700000|2022-02-17 03:48:20|15625.74|15505.74|15626|15506|15626|15506|15625.74|15505.74|8
1645069710000|2022-02-17 03:48:30|15626.11|15506.11|15627.06|15507.06|15627.06|15507.06|15626.11|15506.11|9
1645069720000|2022-02-17 03:48:40|15627.02|15507.02|15626.72|15506.72|15627.25|15507.25|15626.69|15506.69|9
1645069730000|2022-02-17 03:48:50|15626.75|15506.75|15626.96|15506.96|15627.11|15507.11|15626.67|15506.67|10
1645069740000|2022-02-17 03:49:00|15626.88|15506.88|15628.85|15508.85|15628.85|15508.85|15626.88|15506.88|8
1645069750000|2022-02-17 03:49:10|15629.05|15509.05|15629.53|15509.53|15629.53|15509.53|15628.94|15508.94|8
1645069760000|2022-02-17 03:49:20|15629.68|15509.68|15631.72|15511.72|15631.72|15511.72|15629.68|15509.68|9
1645069770000|2022-02-17 03:49:30|15631.59|15511.59|15633.14|15513.14|15633.31|15513.31|15631.57|15511.57|10
1645069780000|2022-02-17 03:49:40|15633.34|15513.34|15633.15|15513.15|15633.53|15513.53|15632.84|15512.84|10
1645069790000|2022-02-17 03:49:50|15632.88|15512.88|15631.74|15511.74|15633.27|15513.27|15631.7|15511.7|9
1645069800000|2022-02-17 03:50:00|15631.14|15511.14|15630.9|15510.9|15631.14|15511.14|15630.9|15510.9|6
1645069810000|2022-02-17 03:50:10|15631.02|15511.02|15632.49|15512.49|15632.49|15512.49|15630.41|15510.41|10
1645069820000|2022-02-17 03:50:20|15633.13|15513.13|15635.49|15515.49|15635.49|15515.49|15633.03|15513.03|10
1645069830000|2022-02-17 03:50:30|15635.36|15515.36|15636.28|15516.28|15636.6|15516.6|15635.36|15515.36|10
1645069840000|2022-02-17 03:50:40|15636.18|15516.18|15636.37|15516.37|15636.6|15516.6|15636.13|15516.13|9
1645069850000|2022-02-17 03:50:50|15637.25|15517.25|15638.45|15518.45|15638.45|15518.45|15637.04|15517.04|10
1645069860000|2022-02-17 03:51:00|15638.33|15518.33|15639.49|15519.49|15639.49|15519.49|15638.33|15518.33|10
1645069870000|2022-02-17 03:51:10|15639.56|15519.56|15639.16|15519.16|15640.28|15520.28|15639.16|15519.16|8
1645069880000|2022-02-17 03:51:20|15638.98|15518.98|15638.96|15518.96|15639.06|15519.06|15638.78|15518.78|10
1645069890000|2022-02-17 03:51:30|15638.86|15518.86|15638.98|15518.98|15639.11|15519.11|15638.61|15518.61|9
1645069900000|2022-02-17 03:51:40|15639.66|15519.66|15639.73|15519.73|15639.76|15519.76|15639.41|15519.41|10
1645069910000|2022-02-17 03:51:50|15639.74|15519.74|15636.5|15516.5|15639.74|15519.74|15636.5|15516.5|10
1645069920000|2022-02-17 03:52:00|15635.81|15515.81|15632.74|15512.74|15635.81|15515.81|15632.38|15512.38|10
1645069930000|2022-02-17 03:52:10|15633.08|15513.08|15631.94|15511.94|15633.88|15513.88|15631.94|15511.94|10
1645069940000|2022-02-17 03:52:20|15631.9|15511.9|15628.17|15508.17|15631.9|15511.9|15628.17|15508.17|10
1645069950000|2022-02-17 03:52:30|15627.76|15507.76|15623.7|15503.7|15627.76|15507.76|15623.7|15503.7|10
1645069960000|2022-02-17 03:52:40|15623.29|15503.29|15623.75|15503.75|15623.75|15503.75|15623.18|15503.18|9
1645069970000|2022-02-17 03:52:50|15623.52|15503.52|15624.98|15504.98|15625.24|15505.24|15623.46|15503.46|9
1645069980000|2022-02-17 03:53:00|15625.03|15505.03|15623.61|15503.61|15625.12|15505.12|15623.61|15503.61|10
1645069990000|2022-02-17 03:53:10|15623.46|15503.46|15622.17|15502.17|15623.48|15503.48|15622.15|15502.15|10
1645070000000|2022-02-17 03:53:20|15621.69|15501.69|15618.56|15498.56|15621.69|15501.69|15618.56|15498.56|8
1645070010000|2022-02-17 03:53:30|15617.97|15497.97|15616.31|15496.31|15618.18|15498.18|15616.19|15496.19|10
1645070020000|2022-02-17 03:53:40|15616.32|15496.32|15616.17|15496.17|15616.32|15496.32|15615.58|15495.58|9
1645070030000|2022-02-17 03:53:50|15616.18|15496.18|15618.1|15498.1|15618.1|15498.1|15615.75|15495.75|9
1645070040000|2022-02-17 03:54:00|15618.45|15498.45|15619.89|15499.89|15619.89|15499.89|15618.26|15498.26|9
1645070050000|2022-02-17 03:54:10|15620.11|15500.11|15623.85|15503.85|15623.86|15503.86|15620.11|15500.11|10
1645070060000|2022-02-17 03:54:20|15623.51|15503.51|15622.67|15502.67|15623.77|15503.77|15622.67|15502.67|9
1645070070000|2022-02-17 03:54:30|15622.15|15502.15|15619.2|15499.2|15622.24|15502.24|15619.2|15499.2|9
1645070080000|2022-02-17 03:54:40|15619.29|15499.29|15620.13|15500.13|15620.23|15500.23|15619.29|15499.29|10
1645070090000|2022-02-17 03:54:50|15619.78|15499.78|15620.14|15500.14|15620.41|15500.41|15619.36|15499.36|10
1645070100000|2022-02-17 03:55:00|15618.01|15498.01|15615.32|15495.32|15618.01|15498.01|15615.32|15495.32|10
1645070110000|2022-02-17 03:55:10|15615.13|15495.13|15612.7|15492.7|15615.13|15495.13|15612.7|15492.7|9
1645070120000|2022-02-17 03:55:20|15612.15|15492.15|15605.33|15485.33|15612.15|15492.15|15605.33|15485.33|10
1645070130000|2022-02-17 03:55:30|15604.08|15484.08|15600.12|15480.12|15604.08|15484.08|15600.12|15480.12|10
1645070140000|2022-02-17 03:55:40|15598.81|15478.81|15594.73|15474.73|15598.85|15478.85|15594.41|15474.41|9
1645070150000|2022-02-17 03:55:50|15593.45|15473.45|15588.39|15468.39|15593.45|15473.45|15588.39|15468.39|10
1645070160000|2022-02-17 03:56:00|15587.84|15467.84|15581.25|15461.25|15588.59|15468.59|15580.64|15460.64|10
1645070170000|2022-02-17 03:56:10|15581.49|15461.49|15581.87|15461.87|15581.87|15461.87|15580.85|15460.85|9
1645070180000|2022-02-17 03:56:20|15581.16|15461.16|15579.19|15459.19|15581.16|15461.16|15579.19|15459.19|9
1645070190000|2022-02-17 03:56:30|15579.01|15459.01|15576.61|15456.61|15579.01|15459.01|15576.58|15456.58|10
1645070200000|2022-02-17 03:56:40|15576.11|15456.11|15576.13|15456.13|15577.07|15457.07|15576.11|15456.11|10
1645070210000|2022-02-17 03:56:50|15576.04|15456.04|15574.07|15454.07|15576.04|15456.04|15574.07|15454.07|9
1645070220000|2022-02-17 03:57:00|15574.11|15454.11|15570.9|15450.9|15574.11|15454.11|15570.9|15450.9|10
1645070230000|2022-02-17 03:57:10|15571.6|15451.6|15570.75|15450.75|15571.6|15451.6|15570.23|15450.23|9
1645070240000|2022-02-17 03:57:20|15570.55|15450.55|15570.65|15450.65|15570.65|15450.65|15570.11|15450.11|10
1645070250000|2022-02-17 03:57:30|15570.79|15450.79|15571.8|15451.8|15571.8|15451.8|15570.79|15450.79|10
1645070260000|2022-02-17 03:57:40|15571.86|15451.86|15572.38|15452.38|15572.38|15452.38|15571.71|15451.71|10
1645070270000|2022-02-17 03:57:50|15573.32|15453.32|15574.07|15454.07|15575.94|15455.94|15573.32|15453.32|10
1645070280000|2022-02-17 03:58:00|15574.06|15454.06|15574.08|15454.08|15574.7|15454.7|15573.62|15453.62|10
1645070290000|2022-02-17 03:58:10|15574.18|15454.18|15572.83|15452.83|15574.18|15454.18|15572.8|15452.8|10
1645070300000|2022-02-17 03:58:20|15572.5|15452.5|15571.45|15451.45|15572.98|15452.98|15571.45|15451.45|10
1645070310000|2022-02-17 03:58:30|15570.74|15450.74|15564.37|15444.37|15570.74|15450.74|15564.37|15444.37|9
1645070320000|2022-02-17 03:58:40|15564.22|15444.22|15562.92|15442.92|15564.22|15444.22|15562.82|15442.82|10
1645070330000|2022-02-17 03:58:50|15562.9|15442.9|15559.92|15439.92|15563.04|15443.04|15559.92|15439.92|10
1645070340000|2022-02-17 03:59:00|15559.56|15439.56|15560.72|15440.72|15560.72|15440.72|15559.56|15439.56|10
1645070350000|2022-02-17 03:59:10|15561.12|15441.12|15560.7|15440.7|15561.59|15441.59|15560.35|15440.35|9
1645070360000|2022-02-17 03:59:20|15560.49|15440.49|15558.25|15438.25|15560.68|15440.68|15558.25|15438.25|10
1645070370000|2022-02-17 03:59:30|15557.76|15437.76|15554.4|15434.4|15557.93|15437.93|15554.4|15434.4|9
1645070380000|2022-02-17 03:59:40|15554.46|15434.46|15550.51|15430.51|15554.46|15434.46|15550.51|15430.51|10
1645070390000|2022-02-17 03:59:50|15550.2|15430.2|15545.62|15425.62|15550.2|15430.2|15545.62|15425.62|9
1645070400000|2022-02-17 04:00:00|15545.63|15425.63|15539.39|15419.39|15545.63|15425.63|15539.39|15419.39|10
1645070410000|2022-02-17 04:00:10|15538.82|15418.82|15532.81|15412.81|15538.82|15418.82|15532.81|15412.81|9
1645070420000|2022-02-17 04:00:20|15533.13|15413.13|15532.4|15412.4|15533.78|15413.78|15531.75|15411.75|10
1645070430000|2022-02-17 04:00:30|15532.35|15412.35|15526.06|15406.06|15532.5|15412.5|15526.06|15406.06|10
1645070440000|2022-02-17 04:00:40|15525.51|15405.51|15518.51|15398.51|15525.51|15405.51|15518.51|15398.51|10
1645070450000|2022-02-17 04:00:50|15518.48|15398.48|15517.96|15397.96|15518.48|15398.48|15517.42|15397.42|10
1645070460000|2022-02-17 04:01:00|15518.06|15398.06|15517.33|15397.33|15518.06|15398.06|15516.41|15396.41|10
1645070470000|2022-02-17 04:01:10|15517.42|15397.42|15519.41|15399.41|15520.03|15400.03|15516.66|15396.66|10
1645070480000|2022-02-17 04:01:20|15519.33|15399.33|15517.99|15397.99|15519.33|15399.33|15517.89|15397.89|10
1645070490000|2022-02-17 04:01:30|15518.39|15398.39|15505.74|15385.74|15518.39|15398.39|15505.74|15385.74|10
1645070500000|2022-02-17 04:01:40|15504.37|15384.37|15489.59|15369.59|15504.37|15384.37|15489.59|15369.59|10
1645070510000|2022-02-17 04:01:50|15487.27|15367.27|15481.87|15361.87|15487.27|15367.27|15481.87|15361.87|10
1645070520000|2022-02-17 04:02:00|15481.66|15361.66|15478.95|15358.95|15481.66|15361.66|15478.75|15358.75|10
1645070530000|2022-02-17 04:02:10|15479.22|15359.22|15484.26|15364.26|15484.26|15364.26|15479.22|15359.22|10
1645070540000|2022-02-17 04:02:20|15485.11|15365.11|15486.86|15366.86|15487.24|15367.24|15485.11|15365.11|9
1645070550000|2022-02-17 04:02:30|15486.7|15366.7|15492.24|15372.24|15492.24|15372.24|15486.7|15366.7|10
1645070560000|2022-02-17 04:02:40|15492.9|15372.9|15494.35|15374.35|15496.04|15376.04|15492.9|15372.9|10
1645070570000|2022-02-17 04:02:50|15493.57|15373.57|15493.25|15373.25|15493.57|15373.57|15492.6|15372.6|10
1645070580000|2022-02-17 04:03:00|15493.32|15373.32|15491.52|15371.52|15494.78|15374.78|15491.52|15371.52|10
1645070590000|2022-02-17 04:03:10|15490.62|15370.62|15482.41|15362.41|15490.62|15370.62|15482.41|15362.41|10
1645070600000|2022-02-17 04:03:20|15480.53|15360.53|15474.48|15354.48|15480.53|15360.53|15474.48|15354.48|10
1645070610000|2022-02-17 04:03:30|15474.07|15354.07|15470.1|15350.1|15474.54|15354.54|15470.1|15350.1|10
1645070620000|2022-02-17 04:03:40|15470.47|15350.47|15467.41|15347.41|15470.47|15350.47|15467.41|15347.41|10
1645070630000|2022-02-17 04:03:50|15465.56|15345.56|15464.49|15344.49|15465.56|15345.56|15464.29|15344.29|10
1645070640000|2022-02-17 04:04:00|15464.82|15344.82|15456.56|15336.56|15464.82|15344.82|15456.56|15336.56|10
1645070650000|2022-02-17 04:04:10|15454.74|15334.74|15448.72|15328.72|15454.74|15334.74|15448.72|15328.72|10
1645070660000|2022-02-17 04:04:20|15446.65|15326.65|15441.81|15321.81|15446.65|15326.65|15441.81|15321.81|10
1645070670000|2022-02-17 04:04:30|15440.91|15320.91|15436.6|15316.6|15440.91|15320.91|15436.6|15316.6|10
1645070680000|2022-02-17 04:04:40|15437.34|15317.34|15439.16|15319.16|15440.07|15320.07|15437.34|15317.34|10
1645070690000|2022-02-17 04:04:50|15439.62|15319.62|15440.96|15320.96|15440.96|15320.96|15437.94|15317.94|10
1645070700000|2022-02-17 04:05:00|15441.21|15321.21|15438.74|15318.74|15441.86|15321.86|15438.74|15318.74|10
1645070710000|2022-02-17 04:05:10|15437.98|15317.98|15432.57|15312.57|15437.98|15317.98|15432.57|15312.57|10
1645070720000|2022-02-17 04:05:20|15431.1|15311.1|15426.8|15306.8|15431.13|15311.13|15426.8|15306.8|10
1645070730000|2022-02-17 04:05:30|15427.34|15307.34|15430.25|15310.25|15430.25|15310.25|15427.34|15307.34|10
1645070740000|2022-02-17 04:05:40|15430.05|15310.05|15437.06|15317.06|15437.06|15317.06|15430.05|15310.05|10
1645070750000|2022-02-17 04:05:50|15437.23|15317.23|15442.39|15322.39|15442.39|15322.39|15437.23|15317.23|10
1645070760000|2022-02-17 04:06:00|15442.49|15322.49|15444.1|15324.1|15444.86|15324.86|15442.49|15322.49|10
1645070770000|2022-02-17 04:06:10|15443.21|15323.21|15419.5|15299.5|15443.21|15323.21|15419.5|15299.5|10
1645070780000|2022-02-17 04:06:20|15414.85|15294.85|15409.67|15289.67|15414.85|15294.85|15409.67|15289.67|10
1645070790000|2022-02-17 04:06:30|15409.82|15289.82|15412.24|15292.24|15412.24|15292.24|15409.29|15289.29|10
1645070800000|2022-02-17 04:06:40|15412.3|15292.3|15411.1|15291.1|15413|15293|15411.1|15291.1|10
1645070810000|2022-02-17 04:06:50|15412.17|15292.17|15420.83|15300.83|15420.83|15300.83|15412.17|15292.17|10
1645070820000|2022-02-17 04:07:00|15421.35|15301.35|15427.68|15307.68|15427.83|15307.83|15421.35|15301.35|10
1645070830000|2022-02-17 04:07:10|15427.75|15307.75|15427.58|15307.58|15427.75|15307.75|15425.86|15305.86|10
1645070840000|2022-02-17 04:07:20|15428.55|15308.55|15430.3|15310.3|15430.49|15310.49|15428.5|15308.5|10
1645070850000|2022-02-17 04:07:30|15430.77|15310.77|15431.27|15311.27|15431.47|15311.47|15430.61|15310.61|10
1645070860000|2022-02-17 04:07:40|15430.95|15310.95|15432.03|15312.03|15432.03|15312.03|15430.09|15310.09|10
1645070870000|2022-02-17 04:07:50|15432.32|15312.32|15433.82|15313.82|15433.82|15313.82|15431.61|15311.61|10
1645070880000|2022-02-17 04:08:00|15435.4|15315.4|15436.89|15316.89|15437.48|15317.48|15435.4|15315.4|10
1645070890000|2022-02-17 04:08:10|15437|15317|15438.94|15318.94|15438.94|15318.94|15436.74|15316.74|9
1645070900000|2022-02-17 04:08:20|15439.54|15319.54|15440.95|15320.95|15440.95|15320.95|15439.5|15319.5|10
1645070910000|2022-02-17 04:08:30|15440.66|15320.66|15443.52|15323.52|15444.06|15324.06|15440.29|15320.29|10
1645070920000|2022-02-17 04:08:40|15444.6|15324.6|15446.74|15326.74|15446.74|15326.74|15444.6|15324.6|10
1645070930000|2022-02-17 04:08:50|15446.68|15326.68|15446.77|15326.77|15447.05|15327.05|15446.49|15326.49|10
1645070940000|2022-02-17 04:09:00|15447.28|15327.28|15447.86|15327.86|15448.85|15328.85|15447.28|15327.28|10
1645070950000|2022-02-17 04:09:10|15447.87|15327.87|15448.19|15328.19|15448.53|15328.53|15447.33|15327.33|10
1645070960000|2022-02-17 04:09:20|15448|15328|15447.16|15327.16|15448|15328|15447.16|15327.16|9
1645070970000|2022-02-17 04:09:30|15447.12|15327.12|15446.44|15326.44|15448.39|15328.39|15446.44|15326.44|10
1645070980000|2022-02-17 04:09:40|15445.6|15325.6|15445.57|15325.57|15445.81|15325.81|15445.09|15325.09|10
1645070990000|2022-02-17 04:09:50|15445.95|15325.95|15445.55|15325.55|15445.95|15325.95|15445|15325|9
1645071000000|2022-02-17 04:10:00|15445.64|15325.64|15446.49|15326.49|15446.49|15326.49|15445.59|15325.59|10
1645071010000|2022-02-17 04:10:10|15446.82|15326.82|15446.31|15326.31|15446.82|15326.82|15445.52|15325.52|10
1645071020000|2022-02-17 04:10:20|15446.44|15326.44|15447.36|15327.36|15447.36|15327.36|15446.39|15326.39|10
1645071030000|2022-02-17 04:10:30|15447.2|15327.2|15444.61|15324.61|15447.38|15327.38|15444.61|15324.61|10
1645071040000|2022-02-17 04:10:40|15443.93|15323.93|15441.74|15321.74|15444.3|15324.3|15441.74|15321.74|10
1645071050000|2022-02-17 04:10:50|15441.7|15321.7|15438.92|15318.92|15441.7|15321.7|15437.61|15317.61|10
1645071060000|2022-02-17 04:11:00|15439.26|15319.26|15442.04|15322.04|15442.04|15322.04|15438.25|15318.25|10
1645071070000|2022-02-17 04:11:10|15442.98|15322.98|15448.48|15328.48|15448.48|15328.48|15442.98|15322.98|10
1645071080000|2022-02-17 04:11:20|15448.63|15328.63|15451.08|15331.08|15451.08|15331.08|15448.35|15328.35|10
1645071090000|2022-02-17 04:11:30|15451.47|15331.47|15455.45|15335.45|15455.45|15335.45|15451.47|15331.47|10
1645071100000|2022-02-17 04:11:40|15455.83|15335.83|15457.76|15337.76|15457.78|15337.78|15455.83|15335.83|10
1645071110000|2022-02-17 04:11:50|15457.93|15337.93|15460.52|15340.52|15460.52|15340.52|15457.56|15337.56|10
1645071120000|2022-02-17 04:12:00|15461.06|15341.06|15462.3|15342.3|15462.67|15342.67|15461.06|15341.06|10
1645071130000|2022-02-17 04:12:10|15462.22|15342.22|15465.3|15345.3|15465.92|15345.92|15462.22|15342.22|10
1645071140000|2022-02-17 04:12:20|15464.8|15344.8|15464.21|15344.21|15464.8|15344.8|15463.48|15343.48|10
1645071150000|2022-02-17 04:12:30|15464.31|15344.31|15464.01|15344.01|15464.88|15344.88|15462.87|15342.87|10
1645071160000|2022-02-17 04:12:40|15463.94|15343.94|15464.54|15344.54|15464.54|15344.54|15462.68|15342.68|10
1645071170000|2022-02-17 04:12:50|15465.32|15345.32|15468.14|15348.14|15468.41|15348.41|15465.32|15345.32|10
1645071180000|2022-02-17 04:13:00|15468.18|15348.18|15472.78|15352.78|15472.78|15352.78|15468.18|15348.18|10
1645071190000|2022-02-17 04:13:10|15473|15353|15479.86|15359.86|15479.86|15359.86|15473|15353|10
1645071200000|2022-02-17 04:13:20|15481.64|15361.64|15486.46|15366.46|15486.46|15366.46|15481.64|15361.64|10
1645071210000|2022-02-17 04:13:30|15487.13|15367.13|15486.28|15366.28|15488.56|15368.56|15486.28|15366.28|10
1645071220000|2022-02-17 04:13:40|15486.29|15366.29|15487.86|15367.86|15487.86|15367.86|15484.79|15364.79|10
1645071230000|2022-02-17 04:13:50|15487.97|15367.97|15490.83|15370.83|15490.83|15370.83|15487.96|15367.96|10
1645071240000|2022-02-17 04:14:00|15491.49|15371.49|15492.05|15372.05|15493.12|15373.12|15491.49|15371.49|10
1645071250000|2022-02-17 04:14:10|15492.19|15372.19|15495.46|15375.46|15495.46|15375.46|15492.19|15372.19|10
1645071260000|2022-02-17 04:14:20|15497.57|15377.57|15495.38|15375.38|15497.57|15377.57|15495.38|15375.38|10
1645071270000|2022-02-17 04:14:30|15494.66|15374.66|15491.63|15371.63|15495.07|15375.07|15491.63|15371.63|10
1645071280000|2022-02-17 04:14:40|15491.67|15371.67|15489.41|15369.41|15491.67|15371.67|15488.96|15368.96|10
1645071290000|2022-02-17 04:14:50|15489.28|15369.28|15492.44|15372.44|15492.44|15372.44|15488.88|15368.88|10
1645071300000|2022-02-17 04:15:00|15492.46|15372.46|15495.55|15375.55|15496.12|15376.12|15492.46|15372.46|10
1645071310000|2022-02-17 04:15:10|15495.69|15375.69|15494.77|15374.77|15496.16|15376.16|15494.67|15374.67|10
1645071320000|2022-02-17 04:15:20|15494.94|15374.94|15496.92|15376.92|15496.99|15376.99|15494.86|15374.86|10
1645071330000|2022-02-17 04:15:30|15496.99|15376.99|15496.37|15376.37|15497.44|15377.44|15496.37|15376.37|9
1645071340000|2022-02-17 04:15:40|15495.86|15375.86|15494.81|15374.81|15496.23|15376.23|15494.81|15374.81|10
1645071350000|2022-02-17 04:15:50|15495.24|15375.24|15494.17|15374.17|15495.24|15375.24|15493.6|15373.6|10
1645071360000|2022-02-17 04:16:00|15494.16|15374.16|15491.25|15371.25|15494.37|15374.37|15491.25|15371.25|10
1645071370000|2022-02-17 04:16:10|15490.97|15370.97|15490.53|15370.53|15491.69|15371.69|15490.53|15370.53|9
1645071380000|2022-02-17 04:16:20|15491.11|15371.11|15493.71|15373.71|15493.82|15373.82|15491.11|15371.11|10
1645071390000|2022-02-17 04:16:30|15494.18|15374.18|15496.49|15376.49|15496.49|15376.49|15494.18|15374.18|10
1645071400000|2022-02-17 04:16:40|15496.51|15376.51|15502.16|15382.16|15502.16|15382.16|15496.51|15376.51|10
1645071410000|2022-02-17 04:16:50|15502.06|15382.06|15500.81|15380.81|15503.16|15383.16|15500.81|15380.81|10
1645071420000|2022-02-17 04:17:00|15501.27|15381.27|15503.91|15383.91|15503.91|15383.91|15501.27|15381.27|10
1645071430000|2022-02-17 04:17:10|15503.93|15383.93|15514.94|15394.94|15514.94|15394.94|15503.93|15383.93|10
1645071440000|2022-02-17 04:17:20|15516.42|15396.42|15520.37|15400.37|15520.37|15400.37|15516.42|15396.42|9
1645071450000|2022-02-17 04:17:30|15520.79|15400.79|15524.43|15404.43|15524.62|15404.62|15520.4|15400.4|10
1645071460000|2022-02-17 04:17:40|15524.88|15404.88|15524.28|15404.28|15525.34|15405.34|15523.72|15403.72|10
1645071470000|2022-02-17 04:17:50|15524.22|15404.22|15523.59|15403.59|15525.28|15405.28|15523.59|15403.59|10
1645071480000|2022-02-17 04:18:00|15523.34|15403.34|15518.68|15398.68|15523.34|15403.34|15518.68|15398.68|10
1645071490000|2022-02-17 04:18:10|15518.35|15398.35|15517.35|15397.35|15518.64|15398.64|15517.12|15397.12|10
1645071500000|2022-02-17 04:18:20|15517.16|15397.16|15514.81|15394.81|15517.16|15397.16|15514.81|15394.81|10
1645071510000|2022-02-17 04:18:30|15514.72|15394.72|15513.98|15393.98|15514.72|15394.72|15513.71|15393.71|10
1645071520000|2022-02-17 04:18:40|15513.8|15393.8|15509.07|15389.07|15513.8|15393.8|15509.07|15389.07|10
1645071530000|2022-02-17 04:18:50|15509.08|15389.08|15510.28|15390.28|15510.38|15390.38|15508.49|15388.49|10
1645071540000|2022-02-17 04:19:00|15510.06|15390.06|15512.33|15392.33|15512.33|15392.33|15509.99|15389.99|10
1645071550000|2022-02-17 04:19:10|15513.37|15393.37|15515.33|15395.33|15515.33|15395.33|15513.36|15393.36|10
1645071560000|2022-02-17 04:19:20|15516.18|15396.18|15518.44|15398.44|15518.44|15398.44|15515.66|15395.66|9
1645071570000|2022-02-17 04:19:30|15518.54|15398.54|15518.79|15398.79|15519.87|15399.87|15518.54|15398.54|10
1645071580000|2022-02-17 04:19:40|15518.72|15398.72|15519.22|15399.22|15519.22|15399.22|15518.15|15398.15|10
1645071590000|2022-02-17 04:19:50|15518.8|15398.8|15518.18|15398.18|15519.1|15399.1|15518.04|15398.04|10
1645071600000|2022-02-17 04:20:00|15516.83|15396.83|15511.25|15391.25|15516.83|15396.83|15511.25|15391.25|10
1645071610000|2022-02-17 04:20:10|15510.99|15390.99|15509.71|15389.71|15511.16|15391.16|15509.71|15389.71|10
1645071620000|2022-02-17 04:20:20|15509.15|15389.15|15507.17|15387.17|15509.53|15389.53|15507.17|15387.17|10
1645071630000|2022-02-17 04:20:30|15507.9|15387.9|15507.24|15387.24|15508.25|15388.25|15506.75|15386.75|10
1645071640000|2022-02-17 04:20:40|15507.13|15387.13|15504.99|15384.99|15507.32|15387.32|15504.99|15384.99|10
1645071650000|2022-02-17 04:20:50|15504.37|15384.37|15502.16|15382.16|15504.37|15384.37|15502.16|15382.16|10
1645071660000|2022-02-17 04:21:00|15502.13|15382.13|15503.06|15383.06|15503.06|15383.06|15502.12|15382.12|10
1645071670000|2022-02-17 04:21:10|15502.78|15382.78|15500.46|15380.46|15503.35|15383.35|15500.41|15380.41|10
1645071680000|2022-02-17 04:21:20|15500.33|15380.33|15499.04|15379.04|15500.4|15380.4|15499.04|15379.04|9
1645071690000|2022-02-17 04:21:30|15498.11|15378.11|15496.52|15376.52|15498.19|15378.19|15496.52|15376.52|10
1645071700000|2022-02-17 04:21:40|15496.26|15376.26|15492.89|15372.89|15496.79|15376.79|15492.89|15372.89|10
1645071710000|2022-02-17 04:21:50|15493.04|15373.04|15488.45|15368.45|15493.04|15373.04|15488.45|15368.45|10
1645071720000|2022-02-17 04:22:00|15487.69|15367.69|15476.16|15356.16|15487.99|15367.99|15476.16|15356.16|10
1645071730000|2022-02-17 04:22:10|15475.67|15355.67|15470.8|15350.8|15476.13|15356.13|15470.8|15350.8|10
1645071740000|2022-02-17 04:22:20|15469.9|15349.9|15469.19|15349.19|15469.9|15349.9|15468.83|15348.83|10
1645071750000|2022-02-17 04:22:30|15469.27|15349.27|15471.54|15351.54|15472.14|15352.14|15469.27|15349.27|10
1645071760000|2022-02-17 04:22:40|15471.71|15351.71|15472.15|15352.15|15472.58|15352.58|15471.71|15351.71|10
1645071770000|2022-02-17 04:22:50|15471.83|15351.83|15471.67|15351.67|15472.04|15352.04|15470.48|15350.48|9
1645071780000|2022-02-17 04:23:00|15471.82|15351.82|15475.59|15355.59|15475.59|15355.59|15471.82|15351.82|9
1645071790000|2022-02-17 04:23:10|15475.96|15355.96|15482.06|15362.06|15482.06|15362.06|15475.96|15355.96|10
1645071800000|2022-02-17 04:23:20|15482.2|15362.2|15486.98|15366.98|15486.98|15366.98|15482.2|15362.2|10
1645071810000|2022-02-17 04:23:30|15487.32|15367.32|15488.99|15368.99|15489.03|15369.03|15487.32|15367.32|10
1645071820000|2022-02-17 04:23:40|15489.26|15369.26|15489.66|15369.66|15490.11|15370.11|15489.14|15369.14|10
1645071830000|2022-02-17 04:23:50|15490.12|15370.12|15492.07|15372.07|15492.43|15372.43|15490.12|15370.12|10
1645071840000|2022-02-17 04:24:00|15493.17|15373.17|15494.85|15374.85|15494.85|15374.85|15493.17|15373.17|8
1645071850000|2022-02-17 04:24:10|15495.57|15375.57|15495.62|15375.62|15495.89|15375.89|15494.53|15374.53|10
1645071860000|2022-02-17 04:24:20|15495.58|15375.58|15495.58|15375.58|15495.83|15375.83|15495.43|15375.43|9
1645071870000|2022-02-17 04:24:30|15496.19|15376.19|15497.41|15377.41|15497.41|15377.41|15496.19|15376.19|7
1645071880000|2022-02-17 04:24:40|15498.78|15378.78|15500.12|15380.12|15500.83|15380.83|15498.78|15378.78|10
1645071890000|2022-02-17 04:24:50|15500.7|15380.7|15498.88|15378.88|15500.7|15380.7|15498.88|15378.88|10
1645071900000|2022-02-17 04:25:00|15498.87|15378.87|15497.56|15377.56|15498.87|15378.87|15497.29|15377.29|10
1645071910000|2022-02-17 04:25:10|15496.75|15376.75|15493.93|15373.93|15496.75|15376.75|15493.81|15373.81|10
1645071920000|2022-02-17 04:25:20|15493.96|15373.96|15493.76|15373.76|15494.23|15374.23|15493.76|15373.76|8
1645071930000|2022-02-17 04:25:30|15493.36|15373.36|15491.13|15371.13|15493.36|15373.36|15490.88|15370.88|9
1645071940000|2022-02-17 04:25:40|15490.73|15370.73|15488.24|15368.24|15490.73|15370.73|15488.24|15368.24|10
1645071950000|2022-02-17 04:25:50|15487.89|15367.89|15487.1|15367.1|15487.89|15367.89|15485.54|15365.54|10
1645071960000|2022-02-17 04:26:00|15487.06|15367.06|15487.01|15367.01|15487.35|15367.35|15487.01|15367.01|9
1645071970000|2022-02-17 04:26:10|15486.13|15366.13|15484.84|15364.84|15486.13|15366.13|15484.84|15364.84|9
1645071980000|2022-02-17 04:26:20|15484.88|15364.88|15484.53|15364.53|15484.88|15364.88|15484.47|15364.47|10
1645071990000|2022-02-17 04:26:30|15484.89|15364.89|15484.06|15364.06|15484.89|15364.89|15483.75|15363.75|10
1645072000000|2022-02-17 04:26:40|15484.11|15364.11|15482.22|15362.22|15484.79|15364.79|15482.22|15362.22|8
1645072010000|2022-02-17 04:26:50|15481.33|15361.33|15478.87|15358.87|15481.33|15361.33|15478.77|15358.77|10
1645072020000|2022-02-17 04:27:00|15478.8|15358.8|15478.62|15358.62|15478.97|15358.97|15477.89|15357.89|10
1645072030000|2022-02-17 04:27:10|15479.42|15359.42|15481.1|15361.1|15481.1|15361.1|15479.42|15359.42|10
1645072040000|2022-02-17 04:27:20|15481.09|15361.09|15481.09|15361.09|15481.25|15361.25|15481.04|15361.04|10
1645072050000|2022-02-17 04:27:30|15480.58|15360.58|15478.7|15358.7|15480.58|15360.58|15478.7|15358.7|9
1645072060000|2022-02-17 04:27:40|15478.56|15358.56|15478.3|15358.3|15478.65|15358.65|15478.3|15358.3|8
1645072070000|2022-02-17 04:27:50|15478.35|15358.35|15480.93|15360.93|15481.01|15361.01|15478.35|15358.35|9
1645072080000|2022-02-17 04:28:00|15481.5|15361.5|15482.05|15362.05|15482.12|15362.12|15481.25|15361.25|9
1645072090000|2022-02-17 04:28:10|15482.41|15362.41|15482.08|15362.08|15482.42|15362.42|15481.9|15361.9|9
1645072100000|2022-02-17 04:28:20|15481.95|15361.95|15480.7|15360.7|15481.95|15361.95|15480.38|15360.38|9
1645072110000|2022-02-17 04:28:30|15481.13|15361.13|15481.37|15361.37|15481.59|15361.59|15481.13|15361.13|10
1645072120000|2022-02-17 04:28:40|15481.21|15361.21|15479.78|15359.78|15481.21|15361.21|15479.72|15359.72|10
1645072130000|2022-02-17 04:28:50|15479.67|15359.67|15480.7|15360.7|15480.7|15360.7|15479.58|15359.58|9
1645072140000|2022-02-17 04:29:00|15480.76|15360.76|15479.11|15359.11|15480.82|15360.82|15478.84|15358.84|9
1645072150000|2022-02-17 04:29:10|15478.62|15358.62|15476.46|15356.46|15478.62|15358.62|15476.46|15356.46|10
1645072160000|2022-02-17 04:29:20|15476.47|15356.47|15474.39|15354.39|15476.53|15356.53|15474.28|15354.28|10
1645072170000|2022-02-17 04:29:30|15474.37|15354.37|15476.24|15356.24|15476.24|15356.24|15474.02|15354.02|10
1645072180000|2022-02-17 04:29:40|15476.26|15356.26|15475.57|15355.57|15476.26|15356.26|15475.32|15355.32|9
1645072190000|2022-02-17 04:29:50|15475.82|15355.82|15475.46|15355.46|15476.19|15356.19|15475.46|15355.46|9
1645072200000|2022-02-17 04:30:00|15475.86|15355.86|15476.71|15356.71|15477.16|15357.16|15475.61|15355.61|10
1645072210000|2022-02-17 04:30:10|15477.14|15357.14|15476.88|15356.88|15477.56|15357.56|15476.69|15356.69|8
1645072220000|2022-02-17 04:30:20|15476.59|15356.59|15475.99|15355.99|15477.56|15357.56|15475.99|15355.99|9
1645072230000|2022-02-17 04:30:30|15476.26|15356.26|15476.64|15356.64|15476.64|15356.64|15476.19|15356.19|9
1645072240000|2022-02-17 04:30:40|15476.72|15356.72|15477.91|15357.91|15477.91|15357.91|15476.72|15356.72|10
1645072250000|2022-02-17 04:30:50|15478.61|15358.61|15480.79|15360.79|15480.79|15360.79|15478.61|15358.61|10
1645072260000|2022-02-17 04:31:00|15480.91|15360.91|15482.69|15362.69|15482.69|15362.69|15480.91|15360.91|9
1645072270000|2022-02-17 04:31:10|15483.42|15363.42|15487.84|15367.84|15487.84|15367.84|15483.42|15363.42|10
1645072280000|2022-02-17 04:31:20|15488.48|15368.48|15490.39|15370.39|15491.02|15371.02|15488.48|15368.48|10
1645072290000|2022-02-17 04:31:30|15490.22|15370.22|15493.26|15373.26|15493.58|15373.58|15490.22|15370.22|10
1645072300000|2022-02-17 04:31:40|15494.48|15374.48|15496.39|15376.39|15496.39|15376.39|15494.48|15374.48|10
1645072310000|2022-02-17 04:31:50|15497|15377|15503.12|15383.12|15503.12|15383.12|15497|15377|10
1645072320000|2022-02-17 04:32:00|15502.84|15382.84|15505.12|15385.12|15505.34|15385.34|15502.84|15382.84|10
1645072330000|2022-02-17 04:32:10|15505.15|15385.15|15508.03|15388.03|15508.42|15388.42|15505.15|15385.15|10
1645072340000|2022-02-17 04:32:20|15508.44|15388.44|15513.07|15393.07|15513.08|15393.08|15508.4|15388.4|10
1645072350000|2022-02-17 04:32:30|15515.1|15395.1|15519.83|15399.83|15519.83|15399.83|15515.1|15395.1|10
1645072360000|2022-02-17 04:32:40|15520.13|15400.13|15522.19|15402.19|15522.19|15402.19|15520.02|15400.02|10
1645072370000|2022-02-17 04:32:50|15522.43|15402.43|15520.76|15400.76|15522.43|15402.43|15520.76|15400.76|10
1645072380000|2022-02-17 04:33:00|15521.4|15401.4|15521.06|15401.06|15521.52|15401.52|15520.56|15400.56|10
1645072390000|2022-02-17 04:33:10|15520.81|15400.81|15523.78|15403.78|15523.84|15403.84|15520.81|15400.81|10
1645072400000|2022-02-17 04:33:20|15523.91|15403.91|15524.02|15404.02|15524.59|15404.59|15523.91|15403.91|10
1645072410000|2022-02-17 04:33:30|15523.71|15403.71|15522.24|15402.24|15523.71|15403.71|15522.24|15402.24|10
1645072420000|2022-02-17 04:33:40|15522.09|15402.09|15521.55|15401.55|15522.09|15402.09|15520.45|15400.45|10
1645072430000|2022-02-17 04:33:50|15521.25|15401.25|15524.41|15404.41|15524.41|15404.41|15521.25|15401.25|10
1645072440000|2022-02-17 04:34:00|15524.55|15404.55|15526.72|15406.72|15526.72|15406.72|15524.54|15404.54|10
1645072450000|2022-02-17 04:34:10|15526.84|15406.84|15527.13|15407.13|15527.74|15407.74|15526.71|15406.71|10
1645072460000|2022-02-17 04:34:20|15527.57|15407.57|15528.83|15408.83|15528.88|15408.88|15527.57|15407.57|10
1645072470000|2022-02-17 04:34:30|15529.02|15409.02|15528.87|15408.87|15529.32|15409.32|15528.08|15408.08|10
1645072480000|2022-02-17 04:34:40|15528.83|15408.83|15530.02|15410.02|15530.02|15410.02|15528.83|15408.83|10
1645072490000|2022-02-17 04:34:50|15530.37|15410.37|15530.12|15410.12|15530.61|15410.61|15529.95|15409.95|10
1645072500000|2022-02-17 04:35:00|15529.63|15409.63|15529.07|15409.07|15529.63|15409.63|15528.53|15408.53|9
1645072510000|2022-02-17 04:35:10|15529.49|15409.49|15528.44|15408.44|15529.94|15409.94|15528.44|15408.44|10
1645072520000|2022-02-17 04:35:20|15528.51|15408.51|15528.61|15408.61|15529.04|15409.04|15528.33|15408.33|10
1645072530000|2022-02-17 04:35:30|15528.9|15408.9|15530.16|15410.16|15530.16|15410.16|15528.9|15408.9|10
1645072540000|2022-02-17 04:35:40|15530.74|15410.74|15529.88|15409.88|15530.74|15410.74|15529.88|15409.88|9
1645072550000|2022-02-17 04:35:50|15530.19|15410.19|15532.53|15412.53|15532.53|15412.53|15530.19|15410.19|9
1645072560000|2022-02-17 04:36:00|15532.12|15412.12|15532.27|15412.27|15532.27|15412.27|15531.71|15411.71|9
1645072570000|2022-02-17 04:36:10|15532.3|15412.3|15532.8|15412.8|15532.87|15412.87|15532.27|15412.27|10
1645072580000|2022-02-17 04:36:20|15532.39|15412.39|15531.91|15411.91|15532.94|15412.94|15531.71|15411.71|10
1645072590000|2022-02-17 04:36:30|15531.23|15411.23|15530.94|15410.94|15531.32|15411.32|15530.66|15410.66|9
1645072600000|2022-02-17 04:36:40|15530.56|15410.56|15530.65|15410.65|15530.93|15410.93|15530.12|15410.12|10
1645072610000|2022-02-17 04:36:50|15530.73|15410.73|15531.46|15411.46|15531.46|15411.46|15530.49|15410.49|10
1645072620000|2022-02-17 04:37:00|15531.47|15411.47|15532.37|15412.37|15532.6|15412.6|15531.12|15411.12|10
1645072630000|2022-02-17 04:37:10|15532.48|15412.48|15532.63|15412.63|15532.86|15412.86|15532.22|15412.22|10
1645072640000|2022-02-17 04:37:20|15533.21|15413.21|15533.32|15413.32|15533.55|15413.55|15533.21|15413.21|10
1645072650000|2022-02-17 04:37:30|15533.3|15413.3|15535.21|15415.21|15535.49|15415.49|15533.3|15413.3|10
1645072660000|2022-02-17 04:37:40|15535.7|15415.7|15537.45|15417.45|15537.45|15417.45|15535.7|15415.7|10
1645072670000|2022-02-17 04:37:50|15537.42|15417.42|15538.8|15418.8|15539.08|15419.08|15537.42|15417.42|10
1645072680000|2022-02-17 04:38:00|15538.58|15418.58|15539.57|15419.57|15539.57|15419.57|15538.01|15418.01|10
1645072690000|2022-02-17 04:38:10|15539.58|15419.58|15539.81|15419.81|15539.95|15419.95|15539.32|15419.32|10
1645072700000|2022-02-17 04:38:20|15541.04|15421.04|15535.34|15415.34|15541.18|15421.18|15535.34|15415.34|10
1645072710000|2022-02-17 04:38:30|15534.11|15414.11|15529.49|15409.49|15534.11|15414.11|15529.49|15409.49|10
1645072720000|2022-02-17 04:38:40|15529.16|15409.16|15528.09|15408.09|15529.16|15409.16|15528.09|15408.09|10
1645072730000|2022-02-17 04:38:50|15527.96|15407.96|15528.04|15408.04|15528.45|15408.45|15527.96|15407.96|9
1645072740000|2022-02-17 04:39:00|15527.99|15407.99|15528.36|15408.36|15528.66|15408.66|15527.21|15407.21|10
1645072750000|2022-02-17 04:39:10|15528.07|15408.07|15526.49|15406.49|15528.07|15408.07|15526.39|15406.39|8
1645072760000|2022-02-17 04:39:20|15526.46|15406.46|15527.01|15407.01|15527.23|15407.23|15526.42|15406.42|10
1645072770000|2022-02-17 04:39:30|15526.72|15406.72|15526.35|15406.35|15526.72|15406.72|15526.17|15406.17|10
1645072780000|2022-02-17 04:39:40|15527.37|15407.37|15527.77|15407.77|15527.99|15407.99|15527.3|15407.3|9
1645072790000|2022-02-17 04:39:50|15527.23|15407.23|15527.19|15407.19|15527.46|15407.46|15527.17|15407.17|7
1645072800000|2022-02-17 04:40:00|15527.14|15407.14|15527.07|15407.07|15527.38|15407.38|15526.77|15406.77|10
1645072810000|2022-02-17 04:40:10|15527.12|15407.12|15527.58|15407.58|15527.92|15407.92|15526.96|15406.96|10
1645072820000|2022-02-17 04:40:20|15527.56|15407.56|15527.39|15407.39|15527.66|15407.66|15527.21|15407.21|8
1645072830000|2022-02-17 04:40:30|15527.2|15407.2|15528.6|15408.6|15528.6|15408.6|15527.2|15407.2|9
1645072840000|2022-02-17 04:40:40|15528.63|15408.63|15527.33|15407.33|15528.63|15408.63|15527.33|15407.33|9
1645072850000|2022-02-17 04:40:50|15527.29|15407.29|15527.45|15407.45|15528.35|15408.35|15527.29|15407.29|9
1645072860000|2022-02-17 04:41:00|15527.7|15407.7|15527.67|15407.67|15528.66|15408.66|15527.67|15407.67|10
1645072870000|2022-02-17 04:41:10|15527.84|15407.84|15527.52|15407.52|15527.84|15407.84|15526.8|15406.8|10
1645072880000|2022-02-17 04:41:20|15527.64|15407.64|15528.96|15408.96|15528.96|15408.96|15527.64|15407.64|10
1645072890000|2022-02-17 04:41:30|15529.13|15409.13|15528.45|15408.45|15529.6|15409.6|15528.45|15408.45|10
1645072900000|2022-02-17 04:41:40|15527.96|15407.96|15526.79|15406.79|15527.96|15407.96|15526.58|15406.58|9
1645072910000|2022-02-17 04:41:50|15527.16|15407.16|15528.29|15408.29|15528.29|15408.29|15526.99|15406.99|9
1645072920000|2022-02-17 04:42:00|15528.34|15408.34|15528.34|15408.34|15528.8|15408.8|15528.34|15408.34|10
1645072930000|2022-02-17 04:42:10|15528.66|15408.66|15528.95|15408.95|15529.12|15409.12|15528.66|15408.66|10
1645072940000|2022-02-17 04:42:20|15529.09|15409.09|15529.08|15409.08|15529.27|15409.27|15528.84|15408.84|9
1645072950000|2022-02-17 04:42:30|15528.64|15408.64|15527.38|15407.38|15528.64|15408.64|15527.33|15407.33|10
1645072960000|2022-02-17 04:42:40|15526.91|15406.91|15526.51|15406.51|15526.97|15406.97|15526.51|15406.51|9
1645072970000|2022-02-17 04:42:50|15526.74|15406.74|15526.7|15406.7|15526.83|15406.83|15526.61|15406.61|9
1645072980000|2022-02-17 04:43:00|15526.69|15406.69|15525.79|15405.79|15526.69|15406.69|15525.79|15405.79|9
1645072990000|2022-02-17 04:43:10|15525.66|15405.66|15526.76|15406.76|15527.08|15407.08|15525.66|15405.66|9
1645073000000|2022-02-17 04:43:20|15526.53|15406.53|15525.65|15405.65|15526.65|15406.65|15525.65|15405.65|10
1645073010000|2022-02-17 04:43:30|15525.73|15405.73|15525.8|15405.8|15526.02|15406.02|15525.4|15405.4|10
1645073020000|2022-02-17 04:43:40|15526.26|15406.26|15526.28|15406.28|15526.41|15406.41|15526.09|15406.09|8
1645073030000|2022-02-17 04:43:50|15526.53|15406.53|15526.71|15406.71|15526.75|15406.75|15526.43|15406.43|9
1645073040000|2022-02-17 04:44:00|15526.61|15406.61|15524.73|15404.73|15526.61|15406.61|15524.73|15404.73|10
1645073050000|2022-02-17 04:44:10|15524.69|15404.69|15522.1|15402.1|15524.69|15404.69|15522.1|15402.1|10
1645073060000|2022-02-17 04:44:20|15521.85|15401.85|15520.74|15400.74|15521.93|15401.93|15520.74|15400.74|9
1645073070000|2022-02-17 04:44:30|15520.59|15400.59|15521.26|15401.26|15521.26|15401.26|15520.47|15400.47|8
1645073080000|2022-02-17 04:44:40|15521.36|15401.36|15520.38|15400.38|15521.36|15401.36|15520.38|15400.38|9
1645073090000|2022-02-17 04:44:50|15520.03|15400.03|15519.52|15399.52|15520.26|15400.26|15519.43|15399.43|9
1645073100000|2022-02-17 04:45:00|15519.56|15399.56|15520.96|15400.96|15520.96|15400.96|15519.23|15399.23|9
1645073110000|2022-02-17 04:45:10|15520.95|15400.95|15520.76|15400.76|15521.33|15401.33|15519.87|15399.87|10
1645073120000|2022-02-17 04:45:20|15520.87|15400.87|15522.24|15402.24|15522.26|15402.26|15520.87|15400.87|8
1645073130000|2022-02-17 04:45:30|15522.3|15402.3|15523.7|15403.7|15523.72|15403.72|15522.3|15402.3|7
1645073140000|2022-02-17 04:45:40|15523.85|15403.85|15522.62|15402.62|15523.85|15403.85|15522.55|15402.55|10
1645073150000|2022-02-17 04:45:50|15522.21|15402.21|15521.92|15401.92|15522.21|15402.21|15521.86|15401.86|8
1645073160000|2022-02-17 04:46:00|15521.91|15401.91|15522.3|15402.3|15522.3|15402.3|15521.91|15401.91|6
1645073170000|2022-02-17 04:46:10|15522.39|15402.39|15522.03|15402.03|15522.62|15402.62|15521.78|15401.78|9
1645073180000|2022-02-17 04:46:20|15521.91|15401.91|15522.22|15402.22|15522.64|15402.64|15521.86|15401.86|10
1645073190000|2022-02-17 04:46:30|15521.88|15401.88|15521.69|15401.69|15521.88|15401.88|15521.69|15401.69|8
1645073200000|2022-02-17 04:46:40|15521.66|15401.66|15522.29|15402.29|15522.29|15402.29|15521.66|15401.66|3
1645073210000|2022-02-17 04:46:50|15522.31|15402.31|15522.92|15402.92|15523.27|15403.27|15522.31|15402.31|8
1645073220000|2022-02-17 04:47:00|15522.56|15402.56|15522.77|15402.77|15522.86|15402.86|15522.39|15402.39|10
1645073230000|2022-02-17 04:47:10|15522.86|15402.86|15524.32|15404.32|15524.58|15404.58|15522.86|15402.86|9
1645073240000|2022-02-17 04:47:20|15524.39|15404.39|15525.62|15405.62|15525.62|15405.62|15524.39|15404.39|9
1645073250000|2022-02-17 04:47:30|15525.72|15405.72|15531.03|15411.03|15531.03|15411.03|15525.72|15405.72|10
1645073260000|2022-02-17 04:47:40|15531.48|15411.48|15532.57|15412.57|15532.57|15412.57|15531.39|15411.39|8
1645073270000|2022-02-17 04:47:50|15532.59|15412.59|15534.27|15414.27|15535.1|15415.1|15532.59|15412.59|9
1645073280000|2022-02-17 04:48:00|15534.47|15414.47|15538.05|15418.05|15538.05|15418.05|15534.47|15414.47|10
1645073290000|2022-02-17 04:48:10|15537.79|15417.79|15538.47|15418.47|15538.47|15418.47|15537.67|15417.67|10
1645073300000|2022-02-17 04:48:20|15538.67|15418.67|15541.16|15421.16|15541.16|15421.16|15538.62|15418.62|9
1645073310000|2022-02-17 04:48:30|15541.59|15421.59|15543.38|15423.38|15543.38|15423.38|15541.59|15421.59|10
1645073320000|2022-02-17 04:48:40|15544.16|15424.16|15544.27|15424.27|15544.42|15424.42|15543.55|15423.55|10
1645073330000|2022-02-17 04:48:50|15544.88|15424.88|15545.56|15425.56|15545.68|15425.68|15544.88|15424.88|8
1645073340000|2022-02-17 04:49:00|15545.83|15425.83|15545.4|15425.4|15546.05|15426.05|15545.27|15425.27|9
1645073350000|2022-02-17 04:49:10|15545.24|15425.24|15545.57|15425.57|15546.39|15426.39|15545.24|15425.24|10
1645073360000|2022-02-17 04:49:20|15545.44|15425.44|15545.22|15425.22|15545.44|15425.44|15543.94|15423.94|10
1645073370000|2022-02-17 04:49:30|15545.2|15425.2|15546.85|15426.85|15547.11|15427.11|15545.2|15425.2|10
1645073380000|2022-02-17 04:49:40|15547.16|15427.16|15546.5|15426.5|15547.46|15427.46|15546.5|15426.5|7
1645073390000|2022-02-17 04:49:50|15546.58|15426.58|15546.78|15426.78|15546.96|15426.96|15545.96|15425.96|10
1645073400000|2022-02-17 04:50:00|15547.22|15427.22|15542.94|15422.94|15547.22|15427.22|15542.94|15422.94|10
1645073410000|2022-02-17 04:50:10|15542.54|15422.54|15541.36|15421.36|15542.71|15422.71|15540.82|15420.82|10
1645073420000|2022-02-17 04:50:20|15541.29|15421.29|15540.65|15420.65|15541.35|15421.35|15540.65|15420.65|9
1645073430000|2022-02-17 04:50:30|15540.56|15420.56|15542.17|15422.17|15542.17|15422.17|15540.52|15420.52|10
1645073440000|2022-02-17 04:50:40|15542.45|15422.45|15543.13|15423.13|15543.82|15423.82|15541.77|15421.77|10
1645073450000|2022-02-17 04:50:50|15543.15|15423.15|15543.55|15423.55|15543.74|15423.74|15543.11|15423.11|9
1645073460000|2022-02-17 04:51:00|15543.58|15423.58|15544.86|15424.86|15544.86|15424.86|15543.45|15423.45|10
1645073470000|2022-02-17 04:51:10|15545.01|15425.01|15545.43|15425.43|15545.44|15425.44|15544.64|15424.64|10
1645073480000|2022-02-17 04:51:20|15545.92|15425.92|15544.23|15424.23|15545.92|15425.92|15544.08|15424.08|10
1645073490000|2022-02-17 04:51:30|15543.6|15423.6|15542.81|15422.81|15543.81|15423.81|15542.57|15422.57|10
1645073500000|2022-02-17 04:51:40|15542.3|15422.3|15540.76|15420.76|15542.3|15422.3|15540.76|15420.76|9
1645073510000|2022-02-17 04:51:50|15540.6|15420.6|15539.94|15419.94|15540.63|15420.63|15539.87|15419.87|8
1645073520000|2022-02-17 04:52:00|15539.19|15419.19|15537.15|15417.15|15539.19|15419.19|15537.15|15417.15|8
1645073530000|2022-02-17 04:52:10|15536.91|15416.91|15537.69|15417.69|15538.3|15418.3|15536.91|15416.91|9
1645073540000|2022-02-17 04:52:20|15537.77|15417.77|15535.13|15415.13|15537.77|15417.77|15535.13|15415.13|10
1645073550000|2022-02-17 04:52:30|15534.96|15414.96|15533.41|15413.41|15534.96|15414.96|15533.24|15413.24|10
1645073560000|2022-02-17 04:52:40|15533.51|15413.51|15533.81|15413.81|15533.81|15413.81|15533.51|15413.51|8
1645073570000|2022-02-17 04:52:50|15533.98|15413.98|15535.46|15415.46|15535.55|15415.55|15533.98|15413.98|9
1645073580000|2022-02-17 04:53:00|15535.53|15415.53|15536.64|15416.64|15536.73|15416.73|15535.53|15415.53|10
1645073590000|2022-02-17 04:53:10|15536.51|15416.51|15536.09|15416.09|15536.57|15416.57|15535.86|15415.86|10
1645073600000|2022-02-17 04:53:20|15536.4|15416.4|15538.06|15418.06|15538.06|15418.06|15536.4|15416.4|7
1645073610000|2022-02-17 04:53:30|15537.81|15417.81|15537.61|15417.61|15537.87|15417.87|15537.38|15417.38|9
1645073620000|2022-02-17 04:53:40|15537.55|15417.55|15538.03|15418.03|15538.17|15418.17|15537.55|15417.55|8
1645073630000|2022-02-17 04:53:50|15537.59|15417.59|15536.09|15416.09|15537.67|15417.67|15536.07|15416.07|10
1645073640000|2022-02-17 04:54:00|15535.66|15415.66|15535.92|15415.92|15536.2|15416.2|15535.55|15415.55|8
1645073650000|2022-02-17 04:54:10|15535.87|15415.87|15535.79|15415.79|15535.99|15415.99|15535.65|15415.65|7
1645073660000|2022-02-17 04:54:20|15535.75|15415.75|15535.64|15415.64|15535.83|15415.83|15535.64|15415.64|7
1645073670000|2022-02-17 04:54:30|15535.56|15415.56|15534.1|15414.1|15535.56|15415.56|15534.1|15414.1|10
1645073680000|2022-02-17 04:54:40|15533.22|15413.22|15524.36|15404.36|15533.22|15413.22|15524.36|15404.36|10
1645073690000|2022-02-17 04:54:50|15523.67|15403.67|15520.2|15400.2|15523.67|15403.67|15520.2|15400.2|10
1645073700000|2022-02-17 04:55:00|15520.11|15400.11|15516.91|15396.91|15520.11|15400.11|15516.91|15396.91|9
1645073710000|2022-02-17 04:55:10|15516.3|15396.3|15515.06|15395.06|15516.3|15396.3|15515.06|15395.06|10
1645073720000|2022-02-17 04:55:20|15515.27|15395.27|15514.34|15394.34|15515.43|15395.43|15514.34|15394.34|9
1645073730000|2022-02-17 04:55:30|15514.33|15394.33|15516.38|15396.38|15516.38|15396.38|15514.33|15394.33|10
1645073740000|2022-02-17 04:55:40|15516.63|15396.63|15517.96|15397.96|15518|15398|15516.63|15396.63|9
1645073750000|2022-02-17 04:55:50|15518.42|15398.42|15519.11|15399.11|15519.11|15399.11|15518.2|15398.2|8
1645073760000|2022-02-17 04:56:00|15519.46|15399.46|15519.93|15399.93|15520.35|15400.35|15519.46|15399.46|9
1645073770000|2022-02-17 04:56:10|15519.68|15399.68|15518.03|15398.03|15519.68|15399.68|15518.03|15398.03|8
1645073780000|2022-02-17 04:56:20|15517.99|15397.99|15516.88|15396.88|15517.99|15397.99|15516.88|15396.88|9
1645073790000|2022-02-17 04:56:30|15516.59|15396.59|15514.98|15394.98|15516.59|15396.59|15514.89|15394.89|8
1645073800000|2022-02-17 04:56:40|15514.91|15394.91|15514.66|15394.66|15514.91|15394.91|15514.66|15394.66|5
1645073810000|2022-02-17 04:56:50|15514.72|15394.72|15514.52|15394.52|15514.72|15394.72|15514.37|15394.37|8
1645073820000|2022-02-17 04:57:00|15514.64|15394.64|15514.97|15394.97|15515.24|15395.24|15514.64|15394.64|9
1645073830000|2022-02-17 04:57:10|15514.82|15394.82|15514.06|15394.06|15515.17|15395.17|15514.06|15394.06|10
1645073840000|2022-02-17 04:57:20|15514.02|15394.02|15513.81|15393.81|15514.02|15394.02|15513.56|15393.56|9
1645073850000|2022-02-17 04:57:30|15513.89|15393.89|15513.38|15393.38|15513.89|15393.89|15513.2|15393.2|9
1645073860000|2022-02-17 04:57:40|15513.61|15393.61|15512.63|15392.63|15513.61|15393.61|15512.63|15392.63|10
1645073870000|2022-02-17 04:57:50|15512.82|15392.82|15512.27|15392.27|15512.82|15392.82|15512.16|15392.16|10
1645073880000|2022-02-17 04:58:00|15512.11|15392.11|15513.72|15393.72|15513.95|15393.95|15512.11|15392.11|9
1645073890000|2022-02-17 04:58:10|15513.33|15393.33|15511.02|15391.02|15513.33|15393.33|15511.02|15391.02|10
1645073900000|2022-02-17 04:58:20|15510.55|15390.55|15509.78|15389.78|15510.55|15390.55|15509.38|15389.38|9
1645073910000|2022-02-17 04:58:30|15509.7|15389.7|15509.91|15389.91|15509.93|15389.93|15508.95|15388.95|8
1645073920000|2022-02-17 04:58:40|15509.33|15389.33|15510.73|15390.73|15510.73|15390.73|15509.33|15389.33|9
1645073930000|2022-02-17 04:58:50|15510.86|15390.86|15511.48|15391.48|15511.51|15391.51|15510.86|15390.86|8
1645073940000|2022-02-17 04:59:00|15511.57|15391.57|15512.19|15392.19|15512.19|15392.19|15511.33|15391.33|10
1645073950000|2022-02-17 04:59:10|15511.79|15391.79|15512.97|15392.97|15513.18|15393.18|15511.69|15391.69|9
1645073960000|2022-02-17 04:59:20|15512.84|15392.84|15512.77|15392.77|15513|15393|15512.39|15392.39|8
1645073970000|2022-02-17 04:59:30|15512.96|15392.96|15512.53|15392.53|15512.96|15392.96|15512.53|15392.53|9
1645073980000|2022-02-17 04:59:40|15512.21|15392.21|15511.64|15391.64|15512.31|15392.31|15511.64|15391.64|8
1645073990000|2022-02-17 04:59:50|15511.62|15391.62|15511.66|15391.66|15511.94|15391.94|15511.49|15391.49|9
1645074000000|2022-02-17 05:00:00|15511.69|15391.69|15507.45|15387.45|15511.69|15391.69|15507.45|15387.45|10
1645074010000|2022-02-17 05:00:10|15506.66|15386.66|15504.86|15384.86|15507.23|15387.23|15504.5|15384.5|10
1645074020000|2022-02-17 05:00:20|15505.05|15385.05|15503.57|15383.57|15505.09|15385.09|15503.57|15383.57|9
1645074030000|2022-02-17 05:00:30|15503.17|15383.17|15502.56|15382.56|15503.17|15383.17|15502.37|15382.37|10
1645074040000|2022-02-17 05:00:40|15502.62|15382.62|15501.74|15381.74|15502.64|15382.64|15501.74|15381.74|10
1645074050000|2022-02-17 05:00:50|15501.81|15381.81|15498.41|15378.41|15501.95|15381.95|15498.41|15378.41|10
1645074060000|2022-02-17 05:01:00|15497.37|15377.37|15492.02|15372.02|15497.37|15377.37|15492.02|15372.02|10
1645074070000|2022-02-17 05:01:10|15491.48|15371.48|15489.23|15369.23|15491.48|15371.48|15488.84|15368.84|9
1645074080000|2022-02-17 05:01:20|15489.34|15369.34|15487.06|15367.06|15489.34|15369.34|15486.41|15366.41|10
1645074090000|2022-02-17 05:01:30|15486.06|15366.06|15481.18|15361.18|15486.06|15366.06|15481.04|15361.04|10
1645074100000|2022-02-17 05:01:40|15481.09|15361.09|15478.2|15358.2|15481.16|15361.16|15478.2|15358.2|8
1645074110000|2022-02-17 05:01:50|15477.43|15357.43|15472.6|15352.6|15477.43|15357.43|15472.6|15352.6|10
1645074120000|2022-02-17 05:02:00|15472.8|15352.8|15471.5|15351.5|15473.23|15353.23|15471.5|15351.5|10
1645074130000|2022-02-17 05:02:10|15471.33|15351.33|15468.64|15348.64|15471.63|15351.63|15468.64|15348.64|9
1645074140000|2022-02-17 05:02:20|15468.65|15348.65|15464.84|15344.84|15468.65|15348.65|15464.84|15344.84|9
1645074150000|2022-02-17 05:02:30|15464.36|15344.36|15461.93|15341.93|15464.36|15344.36|15461.93|15341.93|10
1645074160000|2022-02-17 05:02:40|15462.41|15342.41|15459.91|15339.91|15462.41|15342.41|15459.91|15339.91|9
1645074170000|2022-02-17 05:02:50|15459.63|15339.63|15459.42|15339.42|15459.63|15339.63|15459.14|15339.14|10
1645074180000|2022-02-17 05:03:00|15459.36|15339.36|15456.68|15336.68|15459.36|15339.36|15456.42|15336.42|9
1645074190000|2022-02-17 05:03:10|15456.74|15336.74|15458.77|15338.77|15458.77|15338.77|15456.74|15336.74|9
1645074200000|2022-02-17 05:03:20|15458.87|15338.87|15462.79|15342.79|15462.79|15342.79|15458.87|15338.87|10
1645074210000|2022-02-17 05:03:30|15462.86|15342.86|15467.13|15347.13|15467.13|15347.13|15462.81|15342.81|10
1645074220000|2022-02-17 05:03:40|15467.35|15347.35|15468.72|15348.72|15468.79|15348.79|15467.03|15347.03|10
1645074230000|2022-02-17 05:03:50|15469.59|15349.59|15471.28|15351.28|15471.28|15351.28|15469.59|15349.59|9
1645074240000|2022-02-17 05:04:00|15471.14|15351.14|15472.87|15352.87|15473.1|15353.1|15471.14|15351.14|10
1645074250000|2022-02-17 05:04:10|15473.18|15353.18|15473.55|15353.55|15473.58|15353.58|15472.81|15352.81|10
1645074260000|2022-02-17 05:04:20|15473.15|15353.15|15474.71|15354.71|15474.71|15354.71|15472.87|15352.87|10
1645074270000|2022-02-17 05:04:30|15474.57|15354.57|15474.96|15354.96|15475.02|15355.02|15474.57|15354.57|10
1645074280000|2022-02-17 05:04:40|15474.77|15354.77|15475.77|15355.77|15476.46|15356.46|15474.66|15354.66|10
1645074290000|2022-02-17 05:04:50|15475.82|15355.82|15476.18|15356.18|15476.18|15356.18|15475.43|15355.43|10
1645074300000|2022-02-17 05:05:00|15476.35|15356.35|15476.98|15356.98|15477.02|15357.02|15476.35|15356.35|10
1645074310000|2022-02-17 05:05:10|15476.97|15356.97|15477.35|15357.35|15477.35|15357.35|15476.97|15356.97|9
1645074320000|2022-02-17 05:05:20|15477.46|15357.46|15478.58|15358.58|15478.58|15358.58|15477.46|15357.46|10
1645074330000|2022-02-17 05:05:30|15478.56|15358.56|15479.61|15359.61|15479.7|15359.7|15478.56|15358.56|10
1645074340000|2022-02-17 05:05:40|15479.59|15359.59|15480.58|15360.58|15480.72|15360.72|15479.5|15359.5|10
1645074350000|2022-02-17 05:05:50|15480.53|15360.53|15481.43|15361.43|15481.79|15361.79|15480.53|15360.53|10
1645074360000|2022-02-17 05:06:00|15481.79|15361.79|15483.83|15363.83|15484.46|15364.46|15481.79|15361.79|9
1645074370000|2022-02-17 05:06:10|15483.67|15363.67|15480.9|15360.9|15483.67|15363.67|15480.9|15360.9|10
1645074380000|2022-02-17 05:06:20|15481.1|15361.1|15479.2|15359.2|15481.1|15361.1|15479.2|15359.2|10
1645074390000|2022-02-17 05:06:30|15479.14|15359.14|15479.65|15359.65|15479.68|15359.68|15477.64|15357.64|10
1645074400000|2022-02-17 05:06:40|15480.09|15360.09|15480.62|15360.62|15482|15362|15480.09|15360.09|10
1645074410000|2022-02-17 05:06:50|15480.64|15360.64|15480.52|15360.52|15480.9|15360.9|15479.51|15359.51|10
1645074420000|2022-02-17 05:07:00|15480.89|15360.89|15487.43|15367.43|15487.64|15367.64|15480.89|15360.89|10
1645074430000|2022-02-17 05:07:10|15487.8|15367.8|15490.8|15370.8|15490.99|15370.99|15487.8|15367.8|10
1645074440000|2022-02-17 05:07:20|15490.88|15370.88|15493.84|15373.84|15493.84|15373.84|15490.88|15370.88|10
1645074450000|2022-02-17 05:07:30|15493.74|15373.74|15493.67|15373.67|15494.04|15374.04|15492.7|15372.7|10
1645074460000|2022-02-17 05:07:40|15493.77|15373.77|15497.99|15377.99|15497.99|15377.99|15493.77|15373.77|10
1645074470000|2022-02-17 05:07:50|15498.67|15378.67|15500.52|15380.52|15500.52|15380.52|15498.67|15378.67|10
1645074480000|2022-02-17 05:08:00|15500.25|15380.25|15501.42|15381.42|15501.42|15381.42|15500.19|15380.19|10
1645074490000|2022-02-17 05:08:10|15501.3|15381.3|15500.62|15380.62|15502.31|15382.31|15500.62|15380.62|10
1645074500000|2022-02-17 05:08:20|15500.54|15380.54|15503.94|15383.94|15504.04|15384.04|15500.54|15380.54|10
1645074510000|2022-02-17 05:08:30|15503.84|15383.84|15503.81|15383.81|15504.52|15384.52|15503.81|15383.81|10
1645074520000|2022-02-17 05:08:40|15503.84|15383.84|15503.63|15383.63|15504.68|15384.68|15503.62|15383.62|10
1645074530000|2022-02-17 05:08:50|15503.23|15383.23|15503.75|15383.75|15503.76|15383.76|15502.98|15382.98|10
1645074540000|2022-02-17 05:09:00|15503.42|15383.42|15503.51|15383.51|15503.81|15383.81|15502.83|15382.83|10
1645074550000|2022-02-17 05:09:10|15503.78|15383.78|15503.5|15383.5|15504.89|15384.89|15503.22|15383.22|10
1645074560000|2022-02-17 05:09:20|15503.29|15383.29|15503.16|15383.16|15503.56|15383.56|15502.4|15382.4|10
1645074570000|2022-02-17 05:09:30|15504.04|15384.04|15507.48|15387.48|15507.48|15387.48|15504.04|15384.04|10
1645074580000|2022-02-17 05:09:40|15507.65|15387.65|15509.03|15389.03|15509.03|15389.03|15507.65|15387.65|9
1645074590000|2022-02-17 05:09:50|15508.92|15388.92|15507.57|15387.57|15508.92|15388.92|15507.57|15387.57|9
1645074600000|2022-02-17 05:10:00|15507.62|15387.62|15508.58|15388.58|15508.58|15388.58|15507.62|15387.62|10
1645074610000|2022-02-17 05:10:10|15508.63|15388.63|15509.49|15389.49|15509.49|15389.49|15508.63|15388.63|10
1645074620000|2022-02-17 05:10:20|15509.62|15389.62|15511.84|15391.84|15511.84|15391.84|15509.62|15389.62|8
1645074630000|2022-02-17 05:10:30|15511.99|15391.99|15512.54|15392.54|15512.61|15392.61|15511.97|15391.97|8
1645074640000|2022-02-17 05:10:40|15512.85|15392.85|15513.13|15393.13|15513.26|15393.26|15512.76|15392.76|10
1645074650000|2022-02-17 05:10:50|15513.24|15393.24|15515.36|15395.36|15515.36|15395.36|15513.24|15393.24|9
1645074660000|2022-02-17 05:11:00|15515.44|15395.44|15516.95|15396.95|15516.95|15396.95|15515.44|15395.44|9
1645074670000|2022-02-17 05:11:10|15517.19|15397.19|15517.25|15397.25|15518.17|15398.17|15517.19|15397.19|8
1645074680000|2022-02-17 05:11:20|15517.28|15397.28|15516.81|15396.81|15517.28|15397.28|15516.68|15396.68|7
1645074690000|2022-02-17 05:11:30|15516.65|15396.65|15517.19|15397.19|15517.23|15397.23|15516.17|15396.17|9
1645074700000|2022-02-17 05:11:40|15518.13|15398.13|15519.07|15399.07|15519.07|15399.07|15518.13|15398.13|10
1645074710000|2022-02-17 05:11:50|15519.06|15399.06|15520.65|15400.65|15520.65|15400.65|15519.06|15399.06|10
1645074720000|2022-02-17 05:12:00|15520.83|15400.83|15521.76|15401.76|15521.76|15401.76|15520.83|15400.83|9
1645074730000|2022-02-17 05:12:10|15521.37|15401.37|15518.5|15398.5|15521.55|15401.55|15518.5|15398.5|10
1645074740000|2022-02-17 05:12:20|15518.55|15398.55|15517.82|15397.82|15518.81|15398.81|15517.57|15397.57|10
1645074750000|2022-02-17 05:12:30|15519.82|15399.82|15520.44|15400.44|15521.41|15401.41|15519.82|15399.82|10
1645074760000|2022-02-17 05:12:40|15520.46|15400.46|15517.96|15397.96|15520.51|15400.51|15517.96|15397.96|10
1645074770000|2022-02-17 05:12:50|15518.64|15398.64|15518.64|15398.64|15519.51|15399.51|15518.07|15398.07|10
1645074780000|2022-02-17 05:13:00|15518.46|15398.46|15518.36|15398.36|15518.46|15398.46|15517.75|15397.75|10
1645074790000|2022-02-17 05:13:10|15518.56|15398.56|15521.65|15401.65|15521.75|15401.75|15518.56|15398.56|10
1645074800000|2022-02-17 05:13:20|15521.68|15401.68|15519.23|15399.23|15521.71|15401.71|15519.23|15399.23|10
1645074810000|2022-02-17 05:13:30|15519.62|15399.62|15518.86|15398.86|15519.64|15399.64|15518.86|15398.86|10
1645074820000|2022-02-17 05:13:40|15518.83|15398.83|15519|15399|15519|15399|15518.77|15398.77|7
1645074830000|2022-02-17 05:13:50|15518.48|15398.48|15519.68|15399.68|15519.68|15399.68|15518.43|15398.43|10
1645074840000|2022-02-17 05:14:00|15519.69|15399.69|15520.1|15400.1|15520.22|15400.22|15519.69|15399.69|9
1645074850000|2022-02-17 05:14:10|15520.16|15400.16|15518.79|15398.79|15520.44|15400.44|15518.76|15398.76|10
1645074860000|2022-02-17 05:14:20|15518.94|15398.94|15519.09|15399.09|15519.23|15399.23|15518.85|15398.85|8
1645074870000|2022-02-17 05:14:30|15518.91|15398.91|15518.19|15398.19|15519.01|15399.01|15518.19|15398.19|8
1645074880000|2022-02-17 05:14:40|15518.3|15398.3|15518.22|15398.22|15518.3|15398.3|15517.43|15397.43|9
1645074890000|2022-02-17 05:14:50|15519.81|15399.81|15521.6|15401.6|15521.6|15401.6|15519.09|15399.09|10
1645074900000|2022-02-17 05:15:00|15522.44|15402.44|15522.43|15402.43|15523.48|15403.48|15521.92|15401.92|10
1645074910000|2022-02-17 05:15:10|15521.91|15401.91|15521.26|15401.26|15522.19|15402.19|15521.06|15401.06|10
1645074920000|2022-02-17 05:15:20|15521.27|15401.27|15521.16|15401.16|15522.22|15402.22|15521.16|15401.16|9
1645074930000|2022-02-17 05:15:30|15521|15401|15518.47|15398.47|15521|15401|15518.45|15398.45|10
1645074940000|2022-02-17 05:15:40|15518.49|15398.49|15518.12|15398.12|15519.13|15399.13|15518.12|15398.12|10
1645074950000|2022-02-17 05:15:50|15517.89|15397.89|15517.07|15397.07|15517.89|15397.89|15517.07|15397.07|8
1645074960000|2022-02-17 05:16:00|15517.25|15397.25|15517.96|15397.96|15518.2|15398.2|15517.25|15397.25|7
1645074970000|2022-02-17 05:16:10|15518.14|15398.14|15520.13|15400.13|15520.13|15400.13|15518.14|15398.14|9
1645074980000|2022-02-17 05:16:20|15520.24|15400.24|15519.66|15399.66|15520.24|15400.24|15519.3|15399.3|10
1645074990000|2022-02-17 05:16:30|15519.32|15399.32|15518.86|15398.86|15519.37|15399.37|15518.43|15398.43|10
1645075000000|2022-02-17 05:16:40|15518.95|15398.95|15519.23|15399.23|15519.52|15399.52|15518.95|15398.95|10
1645075010000|2022-02-17 05:16:50|15519.22|15399.22|15521.35|15401.35|15521.35|15401.35|15519.21|15399.21|10
1645075020000|2022-02-17 05:17:00|15521.73|15401.73|15524.29|15404.29|15524.29|15404.29|15521.73|15401.73|10
1645075030000|2022-02-17 05:17:10|15524.75|15404.75|15526.03|15406.03|15526.03|15406.03|15524.75|15404.75|9
1645075040000|2022-02-17 05:17:20|15526.22|15406.22|15526.91|15406.91|15526.91|15406.91|15525.98|15405.98|10
1645075050000|2022-02-17 05:17:30|15526.98|15406.98|15527.77|15407.77|15527.79|15407.79|15526.98|15406.98|10
1645075060000|2022-02-17 05:17:40|15527.88|15407.88|15530.64|15410.64|15530.64|15410.64|15527.88|15407.88|10
1645075070000|2022-02-17 05:17:50|15530.84|15410.84|15531.83|15411.83|15531.83|15411.83|15530.84|15410.84|10
1645075080000|2022-02-17 05:18:00|15531.81|15411.81|15532.14|15412.14|15532.14|15412.14|15530.38|15410.38|10
1645075090000|2022-02-17 05:18:10|15532.43|15412.43|15535.24|15415.24|15536.02|15416.02|15532.43|15412.43|10
1645075100000|2022-02-17 05:18:20|15534.88|15414.88|15534.34|15414.34|15534.88|15414.88|15534.34|15414.34|10
1645075110000|2022-02-17 05:18:30|15534.3|15414.3|15535.64|15415.64|15535.64|15415.64|15534.3|15414.3|10
1645075120000|2022-02-17 05:18:40|15535.6|15415.6|15535.87|15415.87|15536.18|15416.18|15535.6|15415.6|7
1645075130000|2022-02-17 05:18:50|15535.71|15415.71|15535.34|15415.34|15535.71|15415.71|15535.34|15415.34|7
1645075140000|2022-02-17 05:19:00|15535.25|15415.25|15533.73|15413.73|15535.25|15415.25|15533.73|15413.73|10
1645075150000|2022-02-17 05:19:10|15533.69|15413.69|15530.88|15410.88|15533.69|15413.69|15530.86|15410.86|10
1645075160000|2022-02-17 05:19:20|15530.73|15410.73|15529.82|15409.82|15530.96|15410.96|15529.82|15409.82|9
1645075170000|2022-02-17 05:19:30|15529.36|15409.36|15526.79|15406.79|15529.36|15409.36|15526.72|15406.72|10
1645075180000|2022-02-17 05:19:40|15526.58|15406.58|15525.43|15405.43|15526.58|15406.58|15525.43|15405.43|8
1645075190000|2022-02-17 05:19:50|15525.5|15405.5|15527.4|15407.4|15527.51|15407.51|15525.5|15405.5|9
1645075200000|2022-02-17 05:20:00|15527.23|15407.23|15529.76|15409.76|15529.76|15409.76|15527.23|15407.23|10
1645075210000|2022-02-17 05:20:10|15529.68|15409.68|15528.51|15408.51|15529.68|15409.68|15528.51|15408.51|10
1645075220000|2022-02-17 05:20:20|15528.69|15408.69|15527.54|15407.54|15528.84|15408.84|15527.46|15407.46|10
1645075230000|2022-02-17 05:20:30|15527.57|15407.57|15526.14|15406.14|15527.57|15407.57|15526.14|15406.14|9
1645075240000|2022-02-17 05:20:40|15526.21|15406.21|15525.46|15405.46|15526.21|15406.21|15525.46|15405.46|9
1645075250000|2022-02-17 05:20:50|15525.65|15405.65|15526.06|15406.06|15526.27|15406.27|15525.49|15405.49|10
1645075260000|2022-02-17 05:21:00|15525.6|15405.6|15523.81|15403.81|15525.6|15405.6|15523.81|15403.81|8
1645075270000|2022-02-17 05:21:10|15524.02|15404.02|15525.23|15405.23|15525.7|15405.7|15524.02|15404.02|9
1645075280000|2022-02-17 05:21:20|15525.4|15405.4|15524.85|15404.85|15525.4|15405.4|15524.85|15404.85|8
1645075290000|2022-02-17 05:21:30|15524.94|15404.94|15524.94|15404.94|15525.06|15405.06|15524.79|15404.79|7
1645075300000|2022-02-17 05:21:40|15524.92|15404.92|15524.83|15404.83|15525.28|15405.28|15524.5|15404.5|10
1645075310000|2022-02-17 05:21:50|15525.96|15405.96|15524.79|15404.79|15526.09|15406.09|15524.73|15404.73|10
1645075320000|2022-02-17 05:22:00|15525.16|15405.16|15524.85|15404.85|15525.35|15405.35|15524.85|15404.85|9
1645075330000|2022-02-17 05:22:10|15524.8|15404.8|15524.23|15404.23|15524.8|15404.8|15524.18|15404.18|10
1645075340000|2022-02-17 05:22:20|15524.22|15404.22|15522.11|15402.11|15524.41|15404.41|15522.11|15402.11|10
1645075350000|2022-02-17 05:22:30|15522.16|15402.16|15520.96|15400.96|15522.16|15402.16|15520.68|15400.68|10
1645075360000|2022-02-17 05:22:40|15520.81|15400.81|15520.53|15400.53|15520.83|15400.83|15520.48|15400.48|9
1645075370000|2022-02-17 05:22:50|15520.6|15400.6|15519.02|15399.02|15520.6|15400.6|15519.02|15399.02|10
1645075380000|2022-02-17 05:23:00|15518.86|15398.86|15519.38|15399.38|15519.39|15399.39|15517.73|15397.73|10
1645075390000|2022-02-17 05:23:10|15519.32|15399.32|15519.02|15399.02|15519.58|15399.58|15518.94|15398.94|10
1645075400000|2022-02-17 05:23:20|15519.12|15399.12|15519.23|15399.23|15519.23|15399.23|15518.68|15398.68|7
1645075410000|2022-02-17 05:23:30|15519.16|15399.16|15519.05|15399.05|15519.39|15399.39|15519.05|15399.05|6
1645075420000|2022-02-17 05:23:40|15519.15|15399.15|15519.52|15399.52|15519.52|15399.52|15519.05|15399.05|9
1645075430000|2022-02-17 05:23:50|15519.9|15399.9|15519.57|15399.57|15519.92|15399.92|15519.57|15399.57|9
1645075440000|2022-02-17 05:24:00|15519.48|15399.48|15519.54|15399.54|15519.56|15399.56|15519.37|15399.37|9
1645075450000|2022-02-17 05:24:10|15519.57|15399.57|15519.96|15399.96|15520.84|15400.84|15519.57|15399.57|9
1645075460000|2022-02-17 05:24:20|15520.02|15400.02|15521.37|15401.37|15521.37|15401.37|15520.02|15400.02|10
1645075470000|2022-02-17 05:24:30|15521.26|15401.26|15519.55|15399.55|15521.26|15401.26|15519.51|15399.51|10
1645075480000|2022-02-17 05:24:40|15518.94|15398.94|15518.83|15398.83|15519.49|15399.49|15518.71|15398.71|9
1645075490000|2022-02-17 05:24:50|15518.79|15398.79|15517.72|15397.72|15518.79|15398.79|15517.68|15397.68|9
1645075500000|2022-02-17 05:25:00|15517.93|15397.93|15518.23|15398.23|15518.71|15398.71|15517.93|15397.93|9
1645075510000|2022-02-17 05:25:10|15518.47|15398.47|15517.77|15397.77|15518.47|15398.47|15517.43|15397.43|10
1645075520000|2022-02-17 05:25:20|15517.61|15397.61|15516.86|15396.86|15518.15|15398.15|15516.62|15396.62|10
1645075530000|2022-02-17 05:25:30|15516.95|15396.95|15517.53|15397.53|15517.57|15397.57|15516.95|15396.95|9
1645075540000|2022-02-17 05:25:40|15517.59|15397.59|15518.24|15398.24|15518.24|15398.24|15517.59|15397.59|8
1645075550000|2022-02-17 05:25:50|15518.11|15398.11|15516.44|15396.44|15518.4|15398.4|15516.44|15396.44|9
1645075560000|2022-02-17 05:26:00|15516.23|15396.23|15516.55|15396.55|15516.65|15396.65|15516.17|15396.17|10
1645075570000|2022-02-17 05:26:10|15516.64|15396.64|15517.26|15397.26|15517.37|15397.37|15516.64|15396.64|8
1645075580000|2022-02-17 05:26:20|15518.09|15398.09|15519.75|15399.75|15519.75|15399.75|15517.87|15397.87|9
1645075590000|2022-02-17 05:26:30|15519.92|15399.92|15520.21|15400.21|15520.21|15400.21|15519.64|15399.64|8
1645075600000|2022-02-17 05:26:40|15520.09|15400.09|15521.92|15401.92|15521.92|15401.92|15520.09|15400.09|10
1645075610000|2022-02-17 05:26:50|15522.08|15402.08|15524.83|15404.83|15524.83|15404.83|15522.08|15402.08|10
1645075620000|2022-02-17 05:27:00|15524.75|15404.75|15524.12|15404.12|15524.75|15404.75|15523.95|15403.95|10
1645075630000|2022-02-17 05:27:10|15524.31|15404.31|15524.23|15404.23|15524.67|15404.67|15524.03|15404.03|9
1645075640000|2022-02-17 05:27:20|15524.44|15404.44|15524.57|15404.57|15524.57|15404.57|15524.08|15404.08|7
1645075650000|2022-02-17 05:27:30|15524.56|15404.56|15524.47|15404.47|15525.54|15405.54|15524.47|15404.47|10
1645075660000|2022-02-17 05:27:40|15524.36|15404.36|15522.91|15402.91|15524.36|15404.36|15522.8|15402.8|9
1645075670000|2022-02-17 05:27:50|15522.93|15402.93|15521.45|15401.45|15522.93|15402.93|15520.3|15400.3|10
1645075680000|2022-02-17 05:28:00|15521.44|15401.44|15520.56|15400.56|15521.44|15401.44|15520.56|15400.56|8
1645075690000|2022-02-17 05:28:10|15521.05|15401.05|15520.37|15400.37|15521.07|15401.07|15520.37|15400.37|10
1645075700000|2022-02-17 05:28:20|15520.34|15400.34|15520.58|15400.58|15520.6|15400.6|15520.29|15400.29|7
1645075710000|2022-02-17 05:28:30|15520.69|15400.69|15520.29|15400.29|15520.69|15400.69|15520.27|15400.27|8
1645075720000|2022-02-17 05:28:40|15520.15|15400.15|15520.23|15400.23|15520.52|15400.52|15520.15|15400.15|10
1645075730000|2022-02-17 05:28:50|15519.85|15399.85|15519.99|15399.99|15519.99|15399.99|15519.85|15399.85|5
1645075740000|2022-02-17 05:29:00|15520.03|15400.03|15522.58|15402.58|15522.58|15402.58|15520.03|15400.03|7
1645075750000|2022-02-17 05:29:10|15522.64|15402.64|15523.98|15403.98|15523.98|15403.98|15522.48|15402.48|10
1645075760000|2022-02-17 05:29:20|15523.93|15403.93|15525.05|15405.05|15525.05|15405.05|15523.76|15403.76|10
1645075770000|2022-02-17 05:29:30|15525.18|15405.18|15524.28|15404.28|15525.56|15405.56|15524.28|15404.28|10
1645075780000|2022-02-17 05:29:40|15524.15|15404.15|15523.56|15403.56|15524.15|15404.15|15523.56|15403.56|7
1645075790000|2022-02-17 05:29:50|15523.48|15403.48|15525.68|15405.68|15525.68|15405.68|15523.4|15403.4|7
1645075800000|2022-02-17 05:30:00|15525.7|15405.7|15523.97|15403.97|15525.7|15405.7|15523.97|15403.97|8
1645075810000|2022-02-17 05:30:10|15523.59|15403.59|15522.95|15402.95|15523.96|15403.96|15522.95|15402.95|10
1645075820000|2022-02-17 05:30:20|15522.82|15402.82|15519.86|15399.86|15522.82|15402.82|15519.86|15399.86|8
1645075830000|2022-02-17 05:30:30|15519.84|15399.84|15522.53|15402.53|15522.72|15402.72|15519.84|15399.84|10
1645075840000|2022-02-17 05:30:40|15522.49|15402.49|15525.19|15405.19|15525.19|15405.19|15522.49|15402.49|9
1645075850000|2022-02-17 05:30:50|15525.28|15405.28|15528.38|15408.38|15528.38|15408.38|15525.28|15405.28|9
1645075860000|2022-02-17 05:31:00|15528.4|15408.4|15529.53|15409.53|15530.07|15410.07|15528.15|15408.15|10
1645075870000|2022-02-17 05:31:10|15529.49|15409.49|15527.77|15407.77|15529.49|15409.49|15527.77|15407.77|10
1645075880000|2022-02-17 05:31:20|15527.66|15407.66|15525.08|15405.08|15527.66|15407.66|15524.78|15404.78|10
1645075890000|2022-02-17 05:31:30|15525.12|15405.12|15524.56|15404.56|15525.13|15405.13|15524.55|15404.55|9
1645075900000|2022-02-17 05:31:40|15524.28|15404.28|15523.94|15403.94|15524.28|15404.28|15523.66|15403.66|10
1645075910000|2022-02-17 05:31:50|15523.9|15403.9|15525.45|15405.45|15525.82|15405.82|15523.9|15403.9|9
1645075920000|2022-02-17 05:32:00|15525.63|15405.63|15525.59|15405.59|15525.9|15405.9|15525.59|15405.59|8
1645075930000|2022-02-17 05:32:10|15525.57|15405.57|15522.65|15402.65|15525.57|15405.57|15522.65|15402.65|8
1645075940000|2022-02-17 05:32:20|15522.64|15402.64|15522.02|15402.02|15522.64|15402.64|15521.91|15401.91|10
1645075950000|2022-02-17 05:32:30|15521.68|15401.68|15522.11|15402.11|15522.11|15402.11|15521.68|15401.68|8
1645075960000|2022-02-17 05:32:40|15522.04|15402.04|15522.61|15402.61|15522.61|15402.61|15521.99|15401.99|9
1645075970000|2022-02-17 05:32:50|15522.73|15402.73|15521.57|15401.57|15522.83|15402.83|15521.57|15401.57|10
1645075980000|2022-02-17 05:33:00|15521.62|15401.62|15521.19|15401.19|15521.62|15401.62|15520.57|15400.57|8
1645075990000|2022-02-17 05:33:10|15521.23|15401.23|15521.53|15401.53|15521.91|15401.91|15521.23|15401.23|10
1645076000000|2022-02-17 05:33:20|15521.5|15401.5|15521.26|15401.26|15522.37|15402.37|15520.73|15400.73|9
1645076010000|2022-02-17 05:33:30|15521.3|15401.3|15522.39|15402.39|15522.39|15402.39|15520.77|15400.77|9
1645076020000|2022-02-17 05:33:40|15522.42|15402.42|15522.11|15402.11|15522.42|15402.42|15521.99|15401.99|8
1645076030000|2022-02-17 05:33:50|15521.16|15401.16|15522.35|15402.35|15522.48|15402.48|15521.04|15401.04|9
1645076040000|2022-02-17 05:34:00|15522.82|15402.82|15523.53|15403.53|15523.63|15403.63|15522.82|15402.82|10
1645076050000|2022-02-17 05:34:10|15523.27|15403.27|15521.87|15401.87|15523.27|15403.27|15521.87|15401.87|10
1645076060000|2022-02-17 05:34:20|15521.84|15401.84|15521.75|15401.75|15522.18|15402.18|15521.75|15401.75|10
1645076070000|2022-02-17 05:34:30|15521.58|15401.58|15522.01|15402.01|15522.07|15402.07|15521.37|15401.37|10
1645076080000|2022-02-17 05:34:40|15522.04|15402.04|15524.18|15404.18|15524.18|15404.18|15522.02|15402.02|10
1645076090000|2022-02-17 05:34:50|15524.44|15404.44|15526.86|15406.86|15526.86|15406.86|15524.44|15404.44|10
1645076100000|2022-02-17 05:35:00|15527.66|15407.66|15529.02|15409.02|15529.02|15409.02|15527.45|15407.45|10
1645076110000|2022-02-17 05:35:10|15529|15409|15529.45|15409.45|15529.45|15409.45|15528.7|15408.7|9
1645076120000|2022-02-17 05:35:20|15529.33|15409.33|15530.35|15410.35|15530.35|15410.35|15529.23|15409.23|6
1645076130000|2022-02-17 05:35:30|15530.56|15410.56|15531.73|15411.73|15531.73|15411.73|15530.56|15410.56|9
1645076140000|2022-02-17 05:35:40|15532.09|15412.09|15534.84|15414.84|15534.84|15414.84|15532.09|15412.09|10
1645076150000|2022-02-17 05:35:50|15534.62|15414.62|15535|15415|15535.16|15415.16|15534.62|15414.62|9
1645076160000|2022-02-17 05:36:00|15534.85|15414.85|15535.57|15415.57|15535.61|15415.61|15534.66|15414.66|10
1645076170000|2022-02-17 05:36:10|15535.86|15415.86|15536.29|15416.29|15536.34|15416.34|15535.32|15415.32|9
1645076180000|2022-02-17 05:36:20|15536.91|15416.91|15538.12|15418.12|15538.34|15418.34|15536.63|15416.63|10
1645076190000|2022-02-17 05:36:30|15538.87|15418.87|15539.3|15419.3|15539.5|15419.5|15538.46|15418.46|9
1645076200000|2022-02-17 05:36:40|15539.33|15419.33|15538.93|15418.93|15540.05|15420.05|15538.84|15418.84|10
1645076210000|2022-02-17 05:36:50|15538.64|15418.64|15536.21|15416.21|15538.64|15418.64|15536.21|15416.21|9
1645076220000|2022-02-17 05:37:00|15536.19|15416.19|15534.97|15414.97|15536.19|15416.19|15534.97|15414.97|9
1645076230000|2022-02-17 05:37:10|15534.74|15414.74|15534.09|15414.09|15534.74|15414.74|15533.23|15413.23|9
1645076240000|2022-02-17 05:37:20|15534.13|15414.13|15533.56|15413.56|15534.28|15414.28|15533.56|15413.56|10
1645076250000|2022-02-17 05:37:30|15533.69|15413.69|15533.33|15413.33|15533.98|15413.98|15533.11|15413.11|9
1645076260000|2022-02-17 05:37:40|15532.52|15412.52|15533.01|15413.01|15533.34|15413.34|15532.41|15412.41|10
1645076270000|2022-02-17 05:37:50|15532.84|15412.84|15532.14|15412.14|15532.91|15412.91|15532.14|15412.14|10
1645076280000|2022-02-17 05:38:00|15531.53|15411.53|15529.22|15409.22|15531.6|15411.6|15529.22|15409.22|10
1645076290000|2022-02-17 05:38:10|15528.88|15408.88|15525.32|15405.32|15528.88|15408.88|15525.32|15405.32|9
1645076300000|2022-02-17 05:38:20|15524.08|15404.08|15522.63|15402.63|15524.08|15404.08|15522.63|15402.63|10
1645076310000|2022-02-17 05:38:30|15522.34|15402.34|15519.93|15399.93|15522.34|15402.34|15519.93|15399.93|10
1645076320000|2022-02-17 05:38:40|15519.81|15399.81|15517.35|15397.35|15519.82|15399.82|15517.35|15397.35|10
1645076330000|2022-02-17 05:38:50|15517.37|15397.37|15518.23|15398.23|15518.36|15398.36|15517.37|15397.37|10
1645076340000|2022-02-17 05:39:00|15518.21|15398.21|15513.15|15393.15|15518.37|15398.37|15513.15|15393.15|10
1645076350000|2022-02-17 05:39:10|15513.25|15393.25|15513.82|15393.82|15513.82|15393.82|15513.25|15393.25|10
1645076360000|2022-02-17 05:39:20|15513.91|15393.91|15513.74|15393.74|15513.91|15393.91|15513.62|15393.62|9
1645076370000|2022-02-17 05:39:30|15513.76|15393.76|15511.69|15391.69|15513.76|15393.76|15511.69|15391.69|8
1645076380000|2022-02-17 05:39:40|15511.64|15391.64|15511.73|15391.73|15512.35|15392.35|15511.39|15391.39|10
1645076390000|2022-02-17 05:39:50|15511.42|15391.42|15509.59|15389.59|15511.42|15391.42|15509.59|15389.59|10
1645076400000|2022-02-17 05:40:00|15509.76|15389.76|15509.49|15389.49|15510.25|15390.25|15509.47|15389.47|9
1645076410000|2022-02-17 05:40:10|15509.45|15389.45|15509.15|15389.15|15509.45|15389.45|15509.02|15389.02|7
1645076420000|2022-02-17 05:40:20|15509.23|15389.23|15508.95|15388.95|15509.23|15389.23|15508.85|15388.85|9
1645076430000|2022-02-17 05:40:30|15508.55|15388.55|15508.62|15388.62|15508.68|15388.68|15508.36|15388.36|8
1645076440000|2022-02-17 05:40:40|15508.77|15388.77|15508.43|15388.43|15508.98|15388.98|15508.39|15388.39|9
1645076450000|2022-02-17 05:40:50|15509.21|15389.21|15509.28|15389.28|15509.48|15389.48|15508.99|15388.99|8
1645076460000|2022-02-17 05:41:00|15509.06|15389.06|15507.9|15387.9|15509.06|15389.06|15507.69|15387.69|8
1645076470000|2022-02-17 05:41:10|15507.93|15387.93|15506.98|15386.98|15508.07|15388.07|15506.44|15386.44|10
1645076480000|2022-02-17 05:41:20|15507.02|15387.02|15507.63|15387.63|15507.9|15387.9|15507.02|15387.02|9
1645076490000|2022-02-17 05:41:30|15507.38|15387.38|15508.45|15388.45|15508.45|15388.45|15507.35|15387.35|8
1645076500000|2022-02-17 05:41:40|15508.47|15388.47|15508.47|15388.47|15508.47|15388.47|15508.07|15388.07|8
1645076510000|2022-02-17 05:41:50|15508.07|15388.07|15508.76|15388.76|15508.76|15388.76|15508.07|15388.07|8
1645076520000|2022-02-17 05:42:00|15509.24|15389.24|15509.78|15389.78|15510|15390|15508.8|15388.8|9
1645076530000|2022-02-17 05:42:10|15509.76|15389.76|15508.16|15388.16|15509.76|15389.76|15508.16|15388.16|10
1645076540000|2022-02-17 05:42:20|15507.69|15387.69|15506.81|15386.81|15507.69|15387.69|15506.56|15386.56|8
1645076550000|2022-02-17 05:42:30|15506.7|15386.7|15506.84|15386.84|15506.93|15386.93|15506.7|15386.7|8
1645076560000|2022-02-17 05:42:40|15507.55|15387.55|15507.47|15387.47|15507.61|15387.61|15506.97|15386.97|9
1645076570000|2022-02-17 05:42:50|15507.48|15387.48|15508.61|15388.61|15508.61|15388.61|15507.48|15387.48|4
1645076580000|2022-02-17 05:43:00|15508.63|15388.63|15510.23|15390.23|15510.23|15390.23|15508.63|15388.63|7
1645076590000|2022-02-17 05:43:10|15510.37|15390.37|15512.27|15392.27|15512.28|15392.28|15510.37|15390.37|9
1645076600000|2022-02-17 05:43:20|15511.97|15391.97|15512.05|15392.05|15512.21|15392.21|15511.95|15391.95|9
1645076610000|2022-02-17 05:43:30|15512.13|15392.13|15512.02|15392.02|15512.13|15392.13|15511.86|15391.86|8
1645076620000|2022-02-17 05:43:40|15512.4|15392.4|15510.83|15390.83|15512.4|15392.4|15510.83|15390.83|8
1645076630000|2022-02-17 05:43:50|15510.39|15390.39|15508.11|15388.11|15510.39|15390.39|15508.03|15388.03|10
1645076640000|2022-02-17 05:44:00|15507.92|15387.92|15507.9|15387.9|15508.34|15388.34|15507.71|15387.71|10
1645076650000|2022-02-17 05:44:10|15507.85|15387.85|15508.48|15388.48|15508.66|15388.66|15507.84|15387.84|8
1645076660000|2022-02-17 05:44:20|15508.46|15388.46|15509.2|15389.2|15509.2|15389.2|15508.46|15388.46|8
1645076670000|2022-02-17 05:44:30|15509.24|15389.24|15509.46|15389.46|15509.75|15389.75|15509.17|15389.17|10
1645076680000|2022-02-17 05:44:40|15509.39|15389.39|15508.88|15388.88|15509.39|15389.39|15508.88|15388.88|8
1645076690000|2022-02-17 05:44:50|15508.78|15388.78|15508.31|15388.31|15508.82|15388.82|15508.09|15388.09|9
1645076700000|2022-02-17 05:45:00|15508.3|15388.3|15509.01|15389.01|15509.01|15389.01|15508.15|15388.15|8
1645076710000|2022-02-17 05:45:10|15509.47|15389.47|15507.91|15387.91|15509.75|15389.75|15507.78|15387.78|10
1645076720000|2022-02-17 05:45:20|15508|15388|15507.2|15387.2|15508|15388|15507.07|15387.07|9
1645076730000|2022-02-17 05:45:30|15506.84|15386.84|15505.69|15385.69|15506.84|15386.84|15505.69|15385.69|7
1645076740000|2022-02-17 05:45:40|15505.72|15385.72|15504.53|15384.53|15505.72|15385.72|15504.53|15384.53|9
1645076750000|2022-02-17 05:45:50|15504.02|15384.02|15502.16|15382.16|15504.02|15384.02|15502.16|15382.16|10
1645076760000|2022-02-17 05:46:00|15500.54|15380.54|15496.91|15376.91|15500.54|15380.54|15496.91|15376.91|10
1645076770000|2022-02-17 05:46:10|15496.04|15376.04|15494.02|15374.02|15496.07|15376.07|15494.02|15374.02|9
1645076780000|2022-02-17 05:46:20|15493.46|15373.46|15490.72|15370.72|15493.46|15373.46|15490.13|15370.13|10
1645076790000|2022-02-17 05:46:30|15490.48|15370.48|15489.21|15369.21|15490.59|15370.59|15489.21|15369.21|9
1645076800000|2022-02-17 05:46:40|15489.25|15369.25|15488.63|15368.63|15489.37|15369.37|15488.63|15368.63|8
1645076810000|2022-02-17 05:46:50|15488.47|15368.47|15486.51|15366.51|15488.47|15368.47|15486.51|15366.51|9
1645076820000|2022-02-17 05:47:00|15486.15|15366.15|15486.02|15366.02|15486.15|15366.15|15485.41|15365.41|10
1645076830000|2022-02-17 05:47:10|15486.25|15366.25|15487.76|15367.76|15488.1|15368.1|15486.13|15366.13|10
1645076840000|2022-02-17 05:47:20|15487.89|15367.89|15488.51|15368.51|15488.66|15368.66|15487.89|15367.89|9
1645076850000|2022-02-17 05:47:30|15488.68|15368.68|15489.43|15369.43|15489.43|15369.43|15488.68|15368.68|10
1645076860000|2022-02-17 05:47:40|15489.45|15369.45|15490.11|15370.11|15490.11|15370.11|15489.23|15369.23|10
1645076870000|2022-02-17 05:47:50|15490.24|15370.24|15490.53|15370.53|15490.56|15370.56|15490.14|15370.14|7
1645076880000|2022-02-17 05:48:00|15490.71|15370.71|15490.33|15370.33|15490.78|15370.78|15490.27|15370.27|10
1645076890000|2022-02-17 05:48:10|15490.14|15370.14|15489.53|15369.53|15490.44|15370.44|15489.41|15369.41|8
1645076900000|2022-02-17 05:48:20|15489.52|15369.52|15489.32|15369.32|15489.61|15369.61|15489.19|15369.19|10
1645076910000|2022-02-17 05:48:30|15489.19|15369.19|15488.27|15368.27|15489.19|15369.19|15488.17|15368.17|9
1645076920000|2022-02-17 05:48:40|15488.13|15368.13|15488.63|15368.63|15488.64|15368.64|15488.13|15368.13|8
1645076930000|2022-02-17 05:48:50|15488.59|15368.59|15490.73|15370.73|15490.73|15370.73|15488.59|15368.59|9
1645076940000|2022-02-17 05:49:00|15490.82|15370.82|15491.11|15371.11|15491.39|15371.39|15490.12|15370.12|10
1645076950000|2022-02-17 05:49:10|15491.23|15371.23|15490.11|15370.11|15491.31|15371.31|15490.09|15370.09|10
1645076960000|2022-02-17 05:49:20|15490.02|15370.02|15490.4|15370.4|15490.4|15370.4|15489.81|15369.81|10
1645076970000|2022-02-17 05:49:30|15490.24|15370.24|15490.16|15370.16|15490.29|15370.29|15489.94|15369.94|10
1645076980000|2022-02-17 05:49:40|15490.12|15370.12|15489.2|15369.2|15490.14|15370.14|15489.2|15369.2|10
1645076990000|2022-02-17 05:49:50|15488.99|15368.99|15488.41|15368.41|15489.2|15369.2|15488.4|15368.4|9
1645077000000|2022-02-17 05:50:00|15488.44|15368.44|15486.79|15366.79|15488.44|15368.44|15486.55|15366.55|10
1645077010000|2022-02-17 05:50:10|15486.84|15366.84|15487.47|15367.47|15487.51|15367.51|15486.77|15366.77|10
1645077020000|2022-02-17 05:50:20|15487.58|15367.58|15488.98|15368.98|15488.98|15368.98|15487.54|15367.54|9
1645077030000|2022-02-17 05:50:30|15489.27|15369.27|15489.04|15369.04|15489.51|15369.51|15489.04|15369.04|8
1645077040000|2022-02-17 05:50:40|15489.08|15369.08|15489.23|15369.23|15489.23|15369.23|15488.87|15368.87|8
1645077050000|2022-02-17 05:50:50|15489.5|15369.5|15490.46|15370.46|15490.46|15370.46|15489.3|15369.3|10
1645077060000|2022-02-17 05:51:00|15490.38|15370.38|15490.84|15370.84|15490.84|15370.84|15489.76|15369.76|9
1645077070000|2022-02-17 05:51:10|15490.75|15370.75|15492.58|15372.58|15492.58|15372.58|15490.74|15370.74|10
1645077080000|2022-02-17 05:51:20|15492.56|15372.56|15493.47|15373.47|15493.47|15373.47|15492.56|15372.56|10
1645077090000|2022-02-17 05:51:30|15493.59|15373.59|15493.79|15373.79|15493.87|15373.87|15493.27|15373.27|8
1645077100000|2022-02-17 05:51:40|15494.68|15374.68|15493.36|15373.36|15495.14|15375.14|15493.3|15373.3|10
1645077110000|2022-02-17 05:51:50|15493.65|15373.65|15493.68|15373.68|15494.72|15374.72|15493.49|15373.49|10
1645077120000|2022-02-17 05:52:00|15493.67|15373.67|15493.66|15373.66|15494.02|15374.02|15493.59|15373.59|9
1645077130000|2022-02-17 05:52:10|15493.88|15373.88|15495.15|15375.15|15495.43|15375.43|15493.88|15373.88|9
1645077140000|2022-02-17 05:52:20|15495.24|15375.24|15496.43|15376.43|15496.43|15376.43|15494.92|15374.92|10
1645077150000|2022-02-17 05:52:30|15496.28|15376.28|15495.21|15375.21|15496.28|15376.28|15495.12|15375.12|10
1645077160000|2022-02-17 05:52:40|15495.15|15375.15|15493.46|15373.46|15495.15|15375.15|15493.46|15373.46|9
1645077170000|2022-02-17 05:52:50|15492.69|15372.69|15491.72|15371.72|15492.69|15372.69|15491.72|15371.72|6
1645077180000|2022-02-17 05:53:00|15491.78|15371.78|15491.41|15371.41|15491.78|15371.78|15490.93|15370.93|8
1645077190000|2022-02-17 05:53:10|15491.4|15371.4|15488.55|15368.55|15491.63|15371.63|15488.55|15368.55|10
1645077200000|2022-02-17 05:53:20|15488.49|15368.49|15485.27|15365.27|15488.49|15368.49|15485.27|15365.27|10
1645077210000|2022-02-17 05:53:30|15485.29|15365.29|15483.83|15363.83|15485.29|15365.29|15483.83|15363.83|8
1645077220000|2022-02-17 05:53:40|15483.74|15363.74|15484.36|15364.36|15484.36|15364.36|15483.74|15363.74|9
1645077230000|2022-02-17 05:53:50|15484.5|15364.5|15484.73|15364.73|15484.9|15364.9|15484.49|15364.49|9
1645077240000|2022-02-17 05:54:00|15484.83|15364.83|15485.68|15365.68|15485.68|15365.68|15484.83|15364.83|10
1645077250000|2022-02-17 05:54:10|15485.73|15365.73|15486.9|15366.9|15487.43|15367.43|15485.73|15365.73|10
1645077260000|2022-02-17 05:54:20|15485.85|15365.85|15487.38|15367.38|15487.38|15367.38|15485.85|15365.85|10
1645077270000|2022-02-17 05:54:30|15487.04|15367.04|15488.23|15368.23|15488.25|15368.25|15487.04|15367.04|8
1645077280000|2022-02-17 05:54:40|15488.2|15368.2|15489.57|15369.57|15489.57|15369.57|15488.2|15368.2|10
1645077290000|2022-02-17 05:54:50|15489.76|15369.76|15490.26|15370.26|15490.26|15370.26|15489.76|15369.76|10
1645077300000|2022-02-17 05:55:00|15490.31|15370.31|15489.88|15369.88|15490.31|15370.31|15489.65|15369.65|10
1645077310000|2022-02-17 05:55:10|15489.79|15369.79|15490.52|15370.52|15490.65|15370.65|15489.79|15369.79|8
1645077320000|2022-02-17 05:55:20|15490.56|15370.56|15491.67|15371.67|15491.82|15371.82|15490.56|15370.56|10
1645077330000|2022-02-17 05:55:30|15491.66|15371.66|15490.67|15370.67|15491.66|15371.66|15490.61|15370.61|10
1645077340000|2022-02-17 05:55:40|15490.53|15370.53|15492.45|15372.45|15492.45|15372.45|15490.53|15370.53|9
1645077350000|2022-02-17 05:55:50|15492.68|15372.68|15492.81|15372.81|15493.28|15373.28|15492.46|15372.46|10
1645077360000|2022-02-17 05:56:00|15493.2|15373.2|15496.16|15376.16|15496.16|15376.16|15493.2|15373.2|9
1645077370000|2022-02-17 05:56:10|15496.14|15376.14|15498.03|15378.03|15498.03|15378.03|15496.14|15376.14|10
1645077380000|2022-02-17 05:56:20|15498.21|15378.21|15500.33|15380.33|15500.33|15380.33|15498.16|15378.16|10
1645077390000|2022-02-17 05:56:30|15500.29|15380.29|15501.26|15381.26|15502.17|15382.17|15500.29|15380.29|9
1645077400000|2022-02-17 05:56:40|15502.12|15382.12|15503.29|15383.29|15503.35|15383.35|15501.81|15381.81|9
1645077410000|2022-02-17 05:56:50|15503.12|15383.12|15504.2|15384.2|15504.2|15384.2|15503.12|15383.12|8
1645077420000|2022-02-17 05:57:00|15504.23|15384.23|15506.03|15386.03|15506.2|15386.2|15504.23|15384.23|9
1645077430000|2022-02-17 05:57:10|15506.1|15386.1|15507.11|15387.11|15507.44|15387.44|15506.1|15386.1|10
1645077440000|2022-02-17 05:57:20|15507.43|15387.43|15507.53|15387.53|15507.62|15387.62|15507.25|15387.25|9
1645077450000|2022-02-17 05:57:30|15507.28|15387.28|15508.63|15388.63|15508.66|15388.66|15507.28|15387.28|10
1645077460000|2022-02-17 05:57:40|15508.72|15388.72|15509.05|15389.05|15509.05|15389.05|15508.63|15388.63|7
1645077470000|2022-02-17 05:57:50|15508.92|15388.92|15510.04|15390.04|15510.04|15390.04|15508.92|15388.92|9
1645077480000|2022-02-17 05:58:00|15510.19|15390.19|15510.24|15390.24|15510.37|15390.37|15509.98|15389.98|9
1645077490000|2022-02-17 05:58:10|15510.96|15390.96|15512.75|15392.75|15512.75|15392.75|15510.96|15390.96|10
1645077500000|2022-02-17 05:58:20|15512.69|15392.69|15513.42|15393.42|15513.42|15393.42|15511.74|15391.74|9
1645077510000|2022-02-17 05:58:30|15513.21|15393.21|15512.77|15392.77|15513.28|15393.28|15512.73|15392.73|8
1645077520000|2022-02-17 05:58:40|15512.84|15392.84|15512.79|15392.79|15513.06|15393.06|15512.5|15392.5|10
1645077530000|2022-02-17 05:58:50|15512.76|15392.76|15511.64|15391.64|15512.76|15392.76|15511.48|15391.48|8
1645077540000|2022-02-17 05:59:00|15511.33|15391.33|15510.29|15390.29|15511.6|15391.6|15510.29|15390.29|10
1645077550000|2022-02-17 05:59:10|15510.21|15390.21|15507.41|15387.41|15510.21|15390.21|15507.41|15387.41|9
1645077560000|2022-02-17 05:59:20|15507.36|15387.36|15507.35|15387.35|15507.4|15387.4|15507.2|15387.2|9
1645077570000|2022-02-17 05:59:30|15507.26|15387.26|15506.54|15386.54|15507.32|15387.32|15506.41|15386.41|9
1645077580000|2022-02-17 05:59:40|15506.53|15386.53|15506.06|15386.06|15506.53|15386.53|15506.06|15386.06|8
1645077590000|2022-02-17 05:59:50|15506.31|15386.31|15506.98|15386.98|15506.98|15386.98|15506.31|15386.31|9
1645077600000|2022-02-17 06:00:00|15507.01|15387.01|15504.48|15384.48|15507.01|15387.01|15504.48|15384.48|10
1645077610000|2022-02-17 06:00:10|15503.87|15383.87|15502.18|15382.18|15504.08|15384.08|15502.18|15382.18|10
1645077620000|2022-02-17 06:00:20|15502.02|15382.02|15498.81|15378.81|15502.02|15382.02|15498.81|15378.81|9
1645077630000|2022-02-17 06:00:30|15498.16|15378.16|15495.18|15375.18|15498.23|15378.23|15495.18|15375.18|10
1645077640000|2022-02-17 06:00:40|15495.29|15375.29|15497.17|15377.17|15497.17|15377.17|15495.29|15375.29|10
1645077650000|2022-02-17 06:00:50|15498.37|15378.37|15500.94|15380.94|15500.94|15380.94|15498.37|15378.37|10
1645077660000|2022-02-17 06:01:00|15501.11|15381.11|15503.38|15383.38|15503.38|15383.38|15501.11|15381.11|9
1645077670000|2022-02-17 06:01:10|15503.18|15383.18|15504.25|15384.25|15504.25|15384.25|15502.81|15382.81|10
1645077680000|2022-02-17 06:01:20|15504.1|15384.1|15505.11|15385.11|15505.11|15385.11|15503.55|15383.55|10
1645077690000|2022-02-17 06:01:30|15504.99|15384.99|15505.63|15385.63|15505.63|15385.63|15504.99|15384.99|9
1645077700000|2022-02-17 06:01:40|15506.21|15386.21|15508.84|15388.84|15508.84|15388.84|15506.21|15386.21|9
1645077710000|2022-02-17 06:01:50|15509.56|15389.56|15511.26|15391.26|15511.26|15391.26|15509.56|15389.56|10
1645077720000|2022-02-17 06:02:00|15511.38|15391.38|15512.42|15392.42|15512.85|15392.85|15511.38|15391.38|8
1645077730000|2022-02-17 06:02:10|15512.72|15392.72|15513.95|15393.95|15514.03|15394.03|15512.72|15392.72|9
1645077740000|2022-02-17 06:02:20|15514.3|15394.3|15517.34|15397.34|15517.34|15397.34|15514.3|15394.3|9
1645077750000|2022-02-17 06:02:30|15517.28|15397.28|15519.93|15399.93|15519.93|15399.93|15517.28|15397.28|10
1645077760000|2022-02-17 06:02:40|15520.49|15400.49|15522.46|15402.46|15522.46|15402.46|15520.49|15400.49|10
1645077770000|2022-02-17 06:02:50|15522.54|15402.54|15525.42|15405.42|15525.42|15405.42|15522.54|15402.54|10
1645077780000|2022-02-17 06:03:00|15526.04|15406.04|15525.99|15405.99|15526.1|15406.1|15525.27|15405.27|10
1645077790000|2022-02-17 06:03:10|15525.96|15405.96|15527.91|15407.91|15527.91|15407.91|15525.68|15405.68|10
1645077800000|2022-02-17 06:03:20|15527.12|15407.12|15528.76|15408.76|15528.76|15408.76|15526.49|15406.49|9
1645077810000|2022-02-17 06:03:30|15529.08|15409.08|15530.57|15410.57|15530.62|15410.62|15529.08|15409.08|10
1645077820000|2022-02-17 06:03:40|15530.76|15410.76|15532.45|15412.45|15532.45|15412.45|15530.76|15410.76|10
1645077830000|2022-02-17 06:03:50|15532.23|15412.23|15533.33|15413.33|15533.48|15413.48|15532.23|15412.23|10
1645077840000|2022-02-17 06:04:00|15533.64|15413.64|15532.25|15412.25|15533.64|15413.64|15532.25|15412.25|10
1645077850000|2022-02-17 06:04:10|15532.12|15412.12|15526.95|15406.95|15532.16|15412.16|15526.95|15406.95|10
1645077860000|2022-02-17 06:04:20|15526.57|15406.57|15522.7|15402.7|15526.57|15406.57|15522.7|15402.7|10
1645077870000|2022-02-17 06:04:30|15522.61|15402.61|15521.54|15401.54|15522.61|15402.61|15521.54|15401.54|10
1645077880000|2022-02-17 06:04:40|15520.68|15400.68|15518.12|15398.12|15520.68|15400.68|15518.12|15398.12|10
1645077890000|2022-02-17 06:04:50|15518.2|15398.2|15516.44|15396.44|15518.93|15398.93|15516.44|15396.44|10
1645077900000|2022-02-17 06:05:00|15516.39|15396.39|15516.71|15396.71|15516.71|15396.71|15516.35|15396.35|7
1645077910000|2022-02-17 06:05:10|15516.75|15396.75|15516.71|15396.71|15517.37|15397.37|15516.64|15396.64|10
1645077920000|2022-02-17 06:05:20|15516.92|15396.92|15517.44|15397.44|15517.44|15397.44|15516.7|15396.7|9
1645077930000|2022-02-17 06:05:30|15517.5|15397.5|15517.74|15397.74|15518.06|15398.06|15517.37|15397.37|10
1645077940000|2022-02-17 06:05:40|15517.77|15397.77|15518.14|15398.14|15518.14|15398.14|15517.77|15397.77|9
1645077950000|2022-02-17 06:05:50|15518.08|15398.08|15518.06|15398.06|15518.1|15398.1|15517.83|15397.83|10
1645077960000|2022-02-17 06:06:00|15518.05|15398.05|15517.26|15397.26|15518.05|15398.05|15517.26|15397.26|9
1645077970000|2022-02-17 06:06:10|15516.65|15396.65|15515.21|15395.21|15516.65|15396.65|15515.21|15395.21|10
1645077980000|2022-02-17 06:06:20|15515.17|15395.17|15514.64|15394.64|15515.17|15395.17|15514.64|15394.64|8
1645077990000|2022-02-17 06:06:30|15514.4|15394.4|15512.42|15392.42|15514.59|15394.59|15512.42|15392.42|10
1645078000000|2022-02-17 06:06:40|15512.32|15392.32|15512.06|15392.06|15512.32|15392.32|15511.68|15391.68|9
1645078010000|2022-02-17 06:06:50|15512.02|15392.02|15512.71|15392.71|15512.9|15392.9|15511.61|15391.61|10
1645078020000|2022-02-17 06:07:00|15513.51|15393.51|15516.2|15396.2|15516.2|15396.2|15513.51|15393.51|10
1645078030000|2022-02-17 06:07:10|15516.59|15396.59|15516.83|15396.83|15517.33|15397.33|15516.32|15396.32|10
1645078040000|2022-02-17 06:07:20|15516.84|15396.84|15515.75|15395.75|15516.84|15396.84|15515.75|15395.75|10
1645078050000|2022-02-17 06:07:30|15515.59|15395.59|15515.21|15395.21|15515.59|15395.59|15514.38|15394.38|9
1645078060000|2022-02-17 06:07:40|15515.41|15395.41|15515.84|15395.84|15515.88|15395.88|15515.41|15395.41|9
1645078070000|2022-02-17 06:07:50|15515.62|15395.62|15515.76|15395.76|15516.05|15396.05|15515.56|15395.56|9
1645078080000|2022-02-17 06:08:00|15515.66|15395.66|15516.29|15396.29|15516.29|15396.29|15515.66|15395.66|10
1645078090000|2022-02-17 06:08:10|15516.4|15396.4|15516.26|15396.26|15516.44|15396.44|15516.04|15396.04|9
1645078100000|2022-02-17 06:08:20|15516.15|15396.15|15516.65|15396.65|15516.87|15396.87|15516.03|15396.03|10
1645078110000|2022-02-17 06:08:30|15516.64|15396.64|15515.27|15395.27|15516.64|15396.64|15515.26|15395.26|10
1645078120000|2022-02-17 06:08:40|15515.34|15395.34|15515.87|15395.87|15515.87|15395.87|15515.34|15395.34|9
1645078130000|2022-02-17 06:08:50|15515.9|15395.9|15515.28|15395.28|15515.96|15395.96|15515.28|15395.28|6
1645078140000|2022-02-17 06:09:00|15515.37|15395.37|15516.52|15396.52|15516.77|15396.77|15515.3|15395.3|10
1645078150000|2022-02-17 06:09:10|15516.63|15396.63|15514.42|15394.42|15516.7|15396.7|15514.24|15394.24|9
1645078160000|2022-02-17 06:09:20|15514.17|15394.17|15514.19|15394.19|15514.49|15394.49|15514.12|15394.12|7
1645078170000|2022-02-17 06:09:30|15514.16|15394.16|15513.58|15393.58|15514.16|15394.16|15513.58|15393.58|8
1645078180000|2022-02-17 06:09:40|15513.07|15393.07|15511.72|15391.72|15513.07|15393.07|15511.62|15391.62|9
1645078190000|2022-02-17 06:09:50|15511.61|15391.61|15509.7|15389.7|15511.74|15391.74|15509.7|15389.7|8
1645078200000|2022-02-17 06:10:00|15509.66|15389.66|15507.91|15387.91|15509.66|15389.66|15507.91|15387.91|7
1645078210000|2022-02-17 06:10:10|15507.9|15387.9|15506.28|15386.28|15507.9|15387.9|15506.28|15386.28|8
1645078220000|2022-02-17 06:10:20|15506.3|15386.3|15504.91|15384.91|15506.3|15386.3|15504.71|15384.71|10
1645078230000|2022-02-17 06:10:30|15504.86|15384.86|15503.48|15383.48|15504.95|15384.95|15503.46|15383.46|10
1645078240000|2022-02-17 06:10:40|15502.98|15382.98|15501.31|15381.31|15502.98|15382.98|15501.31|15381.31|8
1645078250000|2022-02-17 06:10:50|15501.03|15381.03|15499.52|15379.52|15501.03|15381.03|15499.52|15379.52|9
1645078260000|2022-02-17 06:11:00|15499.14|15379.14|15499.78|15379.78|15500.04|15380.04|15499.14|15379.14|10
1645078270000|2022-02-17 06:11:10|15499.71|15379.71|15499.61|15379.61|15499.71|15379.71|15498.51|15378.51|10
1645078280000|2022-02-17 06:11:20|15500.53|15380.53|15500.54|15380.54|15501.22|15381.22|15500.44|15380.44|10
1645078290000|2022-02-17 06:11:30|15500.46|15380.46|15499.76|15379.76|15500.63|15380.63|15499.58|15379.58|10
1645078300000|2022-02-17 06:11:40|15499.7|15379.7|15500.18|15380.18|15500.19|15380.19|15499.53|15379.53|9
1645078310000|2022-02-17 06:11:50|15500.3|15380.3|15503.06|15383.06|15503.1|15383.1|15500.3|15380.3|9
1645078320000|2022-02-17 06:12:00|15503.19|15383.19|15502.49|15382.49|15503.19|15383.19|15502.49|15382.49|10
1645078330000|2022-02-17 06:12:10|15502.53|15382.53|15501.76|15381.76|15502.89|15382.89|15501.76|15381.76|9
1645078340000|2022-02-17 06:12:20|15501.8|15381.8|15501.17|15381.17|15501.82|15381.82|15501.12|15381.12|10
1645078350000|2022-02-17 06:12:30|15501.18|15381.18|15499.98|15379.98|15501.22|15381.22|15499.95|15379.95|10
1645078360000|2022-02-17 06:12:40|15499.87|15379.87|15500.02|15380.02|15500.02|15380.02|15499.75|15379.75|7
1645078370000|2022-02-17 06:12:50|15500.13|15380.13|15500.44|15380.44|15500.44|15380.44|15499.98|15379.98|9
1645078380000|2022-02-17 06:13:00|15500.16|15380.16|15500.27|15380.27|15500.3|15380.3|15499.71|15379.71|9
1645078390000|2022-02-17 06:13:10|15499.95|15379.95|15500.56|15380.56|15500.56|15380.56|15499.18|15379.18|10
1645078400000|2022-02-17 06:13:20|15500.96|15380.96|15502|15382|15502.16|15382.16|15500.96|15380.96|10
1645078410000|2022-02-17 06:13:30|15502.12|15382.12|15503.67|15383.67|15503.73|15383.73|15502.12|15382.12|10
1645078420000|2022-02-17 06:13:40|15503.77|15383.77|15503.67|15383.67|15504.06|15384.06|15503.56|15383.56|10
1645078430000|2022-02-17 06:13:50|15503.65|15383.65|15503.97|15383.97|15503.97|15383.97|15503.13|15383.13|10
1645078440000|2022-02-17 06:14:00|15503.93|15383.93|15504.11|15384.11|15504.3|15384.3|15502.46|15382.46|10
1645078450000|2022-02-17 06:14:10|15503.89|15383.89|15506.81|15386.81|15506.81|15386.81|15503.88|15383.88|10
1645078460000|2022-02-17 06:14:20|15508.3|15388.3|15509.45|15389.45|15509.45|15389.45|15508.3|15388.3|10
1645078470000|2022-02-17 06:14:30|15509.58|15389.58|15508.04|15388.04|15510.09|15390.09|15508.04|15388.04|10
1645078480000|2022-02-17 06:14:40|15507.97|15387.97|15507.96|15387.96|15507.97|15387.97|15507.42|15387.42|10
1645078490000|2022-02-17 06:14:50|15507.91|15387.91|15508.35|15388.35|15508.54|15388.54|15507.91|15387.91|10
1645078500000|2022-02-17 06:15:00|15508.38|15388.38|15506.47|15386.47|15508.38|15388.38|15506.47|15386.47|10
1645078510000|2022-02-17 06:15:10|15506.37|15386.37|15504.72|15384.72|15506.43|15386.43|15504.62|15384.62|10
1645078520000|2022-02-17 06:15:20|15505.05|15385.05|15505.42|15385.42|15505.42|15385.42|15505.05|15385.05|6
1645078530000|2022-02-17 06:15:30|15505.4|15385.4|15506.31|15386.31|15506.31|15386.31|15505.35|15385.35|8
1645078540000|2022-02-17 06:15:40|15506.62|15386.62|15508.59|15388.59|15508.59|15388.59|15506.62|15386.62|10
1645078550000|2022-02-17 06:15:50|15508.7|15388.7|15509.37|15389.37|15509.4|15389.4|15508.7|15388.7|9
1645078560000|2022-02-17 06:16:00|15509.62|15389.62|15510.08|15390.08|15510.4|15390.4|15509.62|15389.62|9
1645078570000|2022-02-17 06:16:10|15510.61|15390.61|15511.41|15391.41|15511.41|15391.41|15510.61|15390.61|8
1645078580000|2022-02-17 06:16:20|15511.73|15391.73|15513.78|15393.78|15513.78|15393.78|15511.73|15391.73|9
1645078590000|2022-02-17 06:16:30|15513.75|15393.75|15514.47|15394.47|15514.48|15394.48|15513.71|15393.71|9
1645078600000|2022-02-17 06:16:40|15514.46|15394.46|15516.1|15396.1|15516.1|15396.1|15514.46|15394.46|10
1645078610000|2022-02-17 06:16:50|15515.94|15395.94|15517.49|15397.49|15517.49|15397.49|15515.91|15395.91|9
1645078620000|2022-02-17 06:17:00|15517.71|15397.71|15516.92|15396.92|15517.71|15397.71|15516.92|15396.92|9
1645078630000|2022-02-17 06:17:10|15516.84|15396.84|15516.77|15396.77|15517.06|15397.06|15516.77|15396.77|9
1645078640000|2022-02-17 06:17:20|15516.88|15396.88|15516.62|15396.62|15516.92|15396.92|15516.62|15396.62|10
1645078650000|2022-02-17 06:17:30|15516.76|15396.76|15516.74|15396.74|15517.04|15397.04|15516.74|15396.74|8
1645078660000|2022-02-17 06:17:40|15516.91|15396.91|15516.57|15396.57|15516.91|15396.91|15516.48|15396.48|9
1645078670000|2022-02-17 06:17:50|15516.53|15396.53|15516.05|15396.05|15516.53|15396.53|15516.05|15396.05|9
1645078680000|2022-02-17 06:18:00|15516.12|15396.12|15516.42|15396.42|15516.42|15396.42|15516.12|15396.12|5
1645078690000|2022-02-17 06:18:10|15516.51|15396.51|15517.77|15397.77|15517.77|15397.77|15516.51|15396.51|10
1645078700000|2022-02-17 06:18:20|15517.9|15397.9|15520.14|15400.14|15520.14|15400.14|15517.9|15397.9|10
1645078710000|2022-02-17 06:18:30|15521.02|15401.02|15522.54|15402.54|15522.54|15402.54|15521.02|15401.02|10
1645078720000|2022-02-17 06:18:40|15522.52|15402.52|15521.76|15401.76|15522.52|15402.52|15521.65|15401.65|10
1645078730000|2022-02-17 06:18:50|15521.59|15401.59|15521.19|15401.19|15521.59|15401.59|15521.05|15401.05|8
1645078740000|2022-02-17 06:19:00|15521.22|15401.22|15519.03|15399.03|15521.22|15401.22|15518.86|15398.86|10
1645078750000|2022-02-17 06:19:10|15519.13|15399.13|15519.16|15399.16|15519.55|15399.55|15518.91|15398.91|9
1645078760000|2022-02-17 06:19:20|15519.56|15399.56|15520.43|15400.43|15520.43|15400.43|15519.56|15399.56|10
1645078770000|2022-02-17 06:19:30|15520.24|15400.24|15521.56|15401.56|15521.56|15401.56|15519.64|15399.64|10
1645078780000|2022-02-17 06:19:40|15521.6|15401.6|15523.39|15403.39|15523.39|15403.39|15521.6|15401.6|9
1645078790000|2022-02-17 06:19:50|15523.01|15403.01|15523.23|15403.23|15523.23|15403.23|15522.63|15402.63|10
1645078800000|2022-02-17 06:20:00|15523.69|15403.69|15523.69|15403.69|15524.2|15404.2|15523.69|15403.69|9
1645078810000|2022-02-17 06:20:10|15523.8|15403.8|15523.06|15403.06|15523.81|15403.81|15522.85|15402.85|10
1645078820000|2022-02-17 06:20:20|15523.1|15403.1|15524.27|15404.27|15524.27|15404.27|15523.1|15403.1|9
1645078830000|2022-02-17 06:20:30|15524.58|15404.58|15525.31|15405.31|15525.31|15405.31|15524.08|15404.08|8
1645078840000|2022-02-17 06:20:40|15526.92|15406.92|15530.59|15410.59|15530.6|15410.6|15526.92|15406.92|9
1645078850000|2022-02-17 06:20:50|15531.22|15411.22|15535.52|15415.52|15535.57|15415.57|15531.22|15411.22|10
1645078860000|2022-02-17 06:21:00|15536.64|15416.64|15537.96|15417.96|15537.97|15417.97|15536.64|15416.64|10
1645078870000|2022-02-17 06:21:10|15538.07|15418.07|15542.36|15422.36|15542.36|15422.36|15537.73|15417.73|10
1645078880000|2022-02-17 06:21:20|15542.43|15422.43|15547.69|15427.69|15547.76|15427.76|15542.29|15422.29|9
1645078890000|2022-02-17 06:21:30|15547.63|15427.63|15547.92|15427.92|15547.92|15427.92|15547.5|15427.5|10
1645078900000|2022-02-17 06:21:40|15547.98|15427.98|15548.15|15428.15|15548.15|15428.15|15547.63|15427.63|9
1645078910000|2022-02-17 06:21:50|15548.13|15428.13|15547.98|15427.98|15548.29|15428.29|15547.98|15427.98|9
1645078920000|2022-02-17 06:22:00|15547.97|15427.97|15549.05|15429.05|15549.05|15429.05|15547.97|15427.97|8
1645078930000|2022-02-17 06:22:10|15548.94|15428.94|15549.41|15429.41|15549.65|15429.65|15548.94|15428.94|9
1645078940000|2022-02-17 06:22:20|15549.71|15429.71|15546.88|15426.88|15549.71|15429.71|15546.88|15426.88|10
1645078950000|2022-02-17 06:22:30|15547.13|15427.13|15544.89|15424.89|15547.13|15427.13|15544.89|15424.89|10
1645078960000|2022-02-17 06:22:40|15544.81|15424.81|15545.19|15425.19|15545.19|15425.19|15544.72|15424.72|9
1645078970000|2022-02-17 06:22:50|15545.45|15425.45|15546.1|15426.1|15546.1|15426.1|15545.43|15425.43|9
1645078980000|2022-02-17 06:23:00|15546.75|15426.75|15546.6|15426.6|15546.89|15426.89|15546.6|15426.6|10
1645078990000|2022-02-17 06:23:10|15546.71|15426.71|15546.13|15426.13|15546.94|15426.94|15546.13|15426.13|8
1645079000000|2022-02-17 06:23:20|15546.21|15426.21|15547.15|15427.15|15547.15|15427.15|15546.21|15426.21|7
1645079010000|2022-02-17 06:23:30|15546.77|15426.77|15547.51|15427.51|15547.7|15427.7|15546.77|15426.77|10
1645079020000|2022-02-17 06:23:40|15547.54|15427.54|15546.8|15426.8|15547.54|15427.54|15546.8|15426.8|7
1645079030000|2022-02-17 06:23:50|15547.09|15427.09|15546.27|15426.27|15547.09|15427.09|15546.24|15426.24|7
1645079040000|2022-02-17 06:24:00|15546.2|15426.2|15546.63|15426.63|15546.82|15426.82|15546.09|15426.09|9
1645079050000|2022-02-17 06:24:10|15546.31|15426.31|15546.41|15426.41|15546.47|15426.47|15546.26|15426.26|9
1645079060000|2022-02-17 06:24:20|15546.6|15426.6|15547.51|15427.51|15547.55|15427.55|15546.6|15426.6|9
1645079070000|2022-02-17 06:24:30|15547.38|15427.38|15547.1|15427.1|15547.45|15427.45|15547.1|15427.1|10
1645079080000|2022-02-17 06:24:40|15546.8|15426.8|15547.19|15427.19|15547.19|15427.19|15546.6|15426.6|7
1645079090000|2022-02-17 06:24:50|15547.27|15427.27|15547.19|15427.19|15547.31|15427.31|15546.84|15426.84|9
1645079100000|2022-02-17 06:25:00|15547.07|15427.07|15545.08|15425.08|15547.07|15427.07|15545.07|15425.07|9
1645079110000|2022-02-17 06:25:10|15544.97|15424.97|15544.04|15424.04|15545.08|15425.08|15543.68|15423.68|10
1645079120000|2022-02-17 06:25:20|15543.47|15423.47|15544.16|15424.16|15544.16|15424.16|15543.47|15423.47|10
1645079130000|2022-02-17 06:25:30|15544.36|15424.36|15544.85|15424.85|15545.02|15425.02|15544.32|15424.32|7
1645079140000|2022-02-17 06:25:40|15544.84|15424.84|15545.2|15425.2|15545.23|15425.23|15544.84|15424.84|7
1645079150000|2022-02-17 06:25:50|15545.36|15425.36|15544.58|15424.58|15545.6|15425.6|15544.31|15424.31|10
1645079160000|2022-02-17 06:26:00|15545.06|15425.06|15545.81|15425.81|15545.81|15425.81|15544.98|15424.98|8
1645079170000|2022-02-17 06:26:10|15546.01|15426.01|15547.12|15427.12|15547.52|15427.52|15546.01|15426.01|9
1645079180000|2022-02-17 06:26:20|15547.99|15427.99|15549.08|15429.08|15549.08|15429.08|15547.99|15427.99|9
1645079190000|2022-02-17 06:26:30|15548.89|15428.89|15547.7|15427.7|15548.99|15428.99|15547.49|15427.49|10
1645079200000|2022-02-17 06:26:40|15547.72|15427.72|15548.11|15428.11|15548.11|15428.11|15547.61|15427.61|9
1645079210000|2022-02-17 06:26:50|15548.35|15428.35|15549.44|15429.44|15549.44|15429.44|15548.3|15428.3|10
1645079220000|2022-02-17 06:27:00|15549.55|15429.55|15550.14|15430.14|15550.16|15430.16|15549.55|15429.55|4
1645079230000|2022-02-17 06:27:10|15549.7|15429.7|15550.69|15430.69|15550.69|15430.69|15549.7|15429.7|7
1645079240000|2022-02-17 06:27:20|15550.94|15430.94|15553.12|15433.12|15553.19|15433.19|15550.94|15430.94|10
1645079250000|2022-02-17 06:27:30|15553.18|15433.18|15553.69|15433.69|15553.74|15433.74|15553.18|15433.18|9
1645079260000|2022-02-17 06:27:40|15553.7|15433.7|15553.86|15433.86|15554.06|15434.06|15553.7|15433.7|5
1645079270000|2022-02-17 06:27:50|15553.87|15433.87|15554.41|15434.41|15554.41|15434.41|15553.62|15433.62|10
1645079280000|2022-02-17 06:28:00|15554.5|15434.5|15554.17|15434.17|15554.64|15434.64|15554.03|15434.03|8
1645079290000|2022-02-17 06:28:10|15553.92|15433.92|15552.32|15432.32|15554.14|15434.14|15552.28|15432.28|10
1645079300000|2022-02-17 06:28:20|15552.34|15432.34|15553.35|15433.35|15553.35|15433.35|15552.33|15432.33|9
1645079310000|2022-02-17 06:28:30|15553.73|15433.73|15554|15434|15554|15434|15553.55|15433.55|10
1645079320000|2022-02-17 06:28:40|15554.36|15434.36|15555.51|15435.51|15555.51|15435.51|15554.36|15434.36|8
1645079330000|2022-02-17 06:28:50|15555.52|15435.52|15556.61|15436.61|15556.61|15436.61|15555.52|15435.52|10
1645079340000|2022-02-17 06:29:00|15557.09|15437.09|15557.78|15437.78|15558.02|15438.02|15557.09|15437.09|9
1645079350000|2022-02-17 06:29:10|15557.63|15437.63|15558.51|15438.51|15558.51|15438.51|15557.63|15437.63|9
1645079360000|2022-02-17 06:29:20|15558.42|15438.42|15564.52|15444.52|15564.52|15444.52|15558.42|15438.42|9
1645079370000|2022-02-17 06:29:30|15566.7|15446.7|15575.73|15455.73|15575.73|15455.73|15566.7|15446.7|10
1645079380000|2022-02-17 06:29:40|15575.36|15455.36|15575.23|15455.23|15576.05|15456.05|15574.74|15454.74|10
1645079390000|2022-02-17 06:29:50|15574.78|15454.78|15574.8|15454.8|15575|15455|15573.59|15453.59|10
1645079400000|2022-02-17 06:30:00|15574.97|15454.97|15576.55|15456.55|15576.55|15456.55|15574.85|15454.85|9
1645079410000|2022-02-17 06:30:10|15576.86|15456.86|15577.65|15457.65|15578.43|15458.43|15576.86|15456.86|10
1645079420000|2022-02-17 06:30:20|15577.68|15457.68|15574.07|15454.07|15577.68|15457.68|15574.07|15454.07|10
1645079430000|2022-02-17 06:30:30|15573.18|15453.18|15572.31|15452.31|15573.18|15453.18|15571.97|15451.97|10
1645079440000|2022-02-17 06:30:40|15572.06|15452.06|15573.03|15453.03|15573.28|15453.28|15572.06|15452.06|10
1645079450000|2022-02-17 06:30:50|15573.41|15453.41|15573.29|15453.29|15573.43|15453.43|15572.17|15452.17|9
1645079460000|2022-02-17 06:31:00|15573.11|15453.11|15568.09|15448.09|15573.11|15453.11|15568.09|15448.09|10
1645079470000|2022-02-17 06:31:10|15568.15|15448.15|15567.43|15447.43|15568.15|15448.15|15566.94|15446.94|10
1645079480000|2022-02-17 06:31:20|15567.67|15447.67|15567.29|15447.29|15567.67|15447.67|15566.49|15446.49|10
1645079490000|2022-02-17 06:31:30|15567.05|15447.05|15568.33|15448.33|15568.47|15448.47|15566.99|15446.99|10
1645079500000|2022-02-17 06:31:40|15568.21|15448.21|15570.47|15450.47|15570.47|15450.47|15568.21|15448.21|10
1645079510000|2022-02-17 06:31:50|15570.2|15450.2|15568.44|15448.44|15570.2|15450.2|15568.44|15448.44|10
1645079520000|2022-02-17 06:32:00|15568.35|15448.35|15566.05|15446.05|15568.35|15448.35|15566.05|15446.05|10
1645079530000|2022-02-17 06:32:10|15565.77|15445.77|15566.67|15446.67|15566.9|15446.9|15565.77|15445.77|10
1645079540000|2022-02-17 06:32:20|15567.28|15447.28|15568.25|15448.25|15568.25|15448.25|15567.28|15447.28|10
1645079550000|2022-02-17 06:32:30|15568.33|15448.33|15570.35|15450.35|15570.39|15450.39|15568.33|15448.33|10
1645079560000|2022-02-17 06:32:40|15570.64|15450.64|15574.42|15454.42|15574.42|15454.42|15570.64|15450.64|10
1645079570000|2022-02-17 06:32:50|15575.05|15455.05|15576.4|15456.4|15576.4|15456.4|15575.05|15455.05|10
1645079580000|2022-02-17 06:33:00|15576.07|15456.07|15576.5|15456.5|15577.28|15457.28|15576.07|15456.07|10
1645079590000|2022-02-17 06:33:10|15576.77|15456.77|15577.12|15457.12|15577.16|15457.16|15576.62|15456.62|10
1645079600000|2022-02-17 06:33:20|15577.15|15457.15|15577.04|15457.04|15577.27|15457.27|15576.38|15456.38|10
1645079610000|2022-02-17 06:33:30|15577.61|15457.61|15577.09|15457.09|15577.95|15457.95|15577.09|15457.09|10
1645079620000|2022-02-17 06:33:40|15577.33|15457.33|15577.68|15457.68|15577.68|15457.68|15576.93|15456.93|9
1645079630000|2022-02-17 06:33:50|15577.79|15457.79|15578.73|15458.73|15578.99|15458.99|15577.59|15457.59|10
1645079640000|2022-02-17 06:34:00|15578.58|15458.58|15578.71|15458.71|15578.81|15458.81|15578.58|15458.58|8
1645079650000|2022-02-17 06:34:10|15578.53|15458.53|15579.43|15459.43|15579.43|15459.43|15578.53|15458.53|8
1645079660000|2022-02-17 06:34:20|15579.73|15459.73|15579.76|15459.76|15579.79|15459.79|15579.52|15459.52|10
1645079670000|2022-02-17 06:34:30|15579.65|15459.65|15579.42|15459.42|15579.71|15459.71|15579.42|15459.42|8
1645079680000|2022-02-17 06:34:40|15579.52|15459.52|15580.34|15460.34|15580.34|15460.34|15579.2|15459.2|9
1645079690000|2022-02-17 06:34:50|15580.49|15460.49|15581.07|15461.07|15581.07|15461.07|15580.46|15460.46|9
1645079700000|2022-02-17 06:35:00|15581.06|15461.06|15581.34|15461.34|15581.87|15461.87|15581.02|15461.02|10
1645079710000|2022-02-17 06:35:10|15581.59|15461.59|15582.4|15462.4|15583.2|15463.2|15581.59|15461.59|10
1645079720000|2022-02-17 06:35:20|15582.56|15462.56|15581.39|15461.39|15582.79|15462.79|15581.38|15461.38|9
1645079730000|2022-02-17 06:35:30|15581.35|15461.35|15581.34|15461.34|15581.8|15461.8|15581.34|15461.34|9
1645079740000|2022-02-17 06:35:40|15581.6|15461.6|15582.32|15462.32|15582.32|15462.32|15581.27|15461.27|10
1645079750000|2022-02-17 06:35:50|15582.31|15462.31|15582.6|15462.6|15582.6|15462.6|15582.31|15462.31|6
1645079760000|2022-02-17 06:36:00|15582.61|15462.61|15584.03|15464.03|15584.03|15464.03|15582.61|15462.61|10
1645079770000|2022-02-17 06:36:10|15584.31|15464.31|15584.69|15464.69|15584.69|15464.69|15584.22|15464.22|7
1645079780000|2022-02-17 06:36:20|15584.12|15464.12|15582.87|15462.87|15584.23|15464.23|15582.87|15462.87|9
1645079790000|2022-02-17 06:36:30|15582.85|15462.85|15582.96|15462.96|15583.08|15463.08|15582.83|15462.83|9
1645079800000|2022-02-17 06:36:40|15582.54|15462.54|15581.28|15461.28|15582.54|15462.54|15581.28|15461.28|8
1645079810000|2022-02-17 06:36:50|15581.19|15461.19|15582.13|15462.13|15582.17|15462.17|15581.06|15461.06|8
1645079820000|2022-02-17 06:37:00|15582.24|15462.24|15581.87|15461.87|15582.56|15462.56|15581.87|15461.87|8
1645079830000|2022-02-17 06:37:10|15581.66|15461.66|15580.96|15460.96|15582.25|15462.25|15580.82|15460.82|8
1645079840000|2022-02-17 06:37:20|15581.05|15461.05|15583.35|15463.35|15583.43|15463.43|15581.05|15461.05|10
1645079850000|2022-02-17 06:37:30|15583.26|15463.26|15584.91|15464.91|15584.91|15464.91|15582.42|15462.42|10
1645079860000|2022-02-17 06:37:40|15584.28|15464.28|15585.19|15465.19|15585.19|15465.19|15584.22|15464.22|8
1645079870000|2022-02-17 06:37:50|15585.25|15465.25|15585.64|15465.64|15585.68|15465.68|15585.25|15465.25|9
1645079880000|2022-02-17 06:38:00|15585.65|15465.65|15585.54|15465.54|15585.66|15465.66|15585.32|15465.32|9
1645079890000|2022-02-17 06:38:10|15585.43|15465.43|15584.79|15464.79|15585.43|15465.43|15584.64|15464.64|9
1645079900000|2022-02-17 06:38:20|15585.95|15465.95|15588.38|15468.38|15588.81|15468.81|15585.77|15465.77|9
1645079910000|2022-02-17 06:38:30|15588.44|15468.44|15591.28|15471.28|15591.28|15471.28|15588.44|15468.44|9
1645079920000|2022-02-17 06:38:40|15590.81|15470.81|15592.1|15472.1|15592.15|15472.15|15590.81|15470.81|9
1645079930000|2022-02-17 06:38:50|15592.16|15472.16|15594.24|15474.24|15594.24|15474.24|15592.16|15472.16|8
1645079940000|2022-02-17 06:39:00|15594.9|15474.9|15597.07|15477.07|15597.08|15477.08|15594.9|15474.9|10
1645079950000|2022-02-17 06:39:10|15597.22|15477.22|15598.56|15478.56|15598.71|15478.71|15597.22|15477.22|9
1645079960000|2022-02-17 06:39:20|15598.42|15478.42|15597.38|15477.38|15598.51|15478.51|15597.38|15477.38|10
1645079970000|2022-02-17 06:39:30|15597.67|15477.67|15595.79|15475.79|15597.67|15477.67|15595.79|15475.79|8
1645079980000|2022-02-17 06:39:40|15595.93|15475.93|15594.13|15474.13|15595.93|15475.93|15594.08|15474.08|10
1645079990000|2022-02-17 06:39:50|15594.18|15474.18|15593.76|15473.76|15594.4|15474.4|15593.26|15473.26|8
1645080000000|2022-02-17 06:40:00|15593.77|15473.77|15593.85|15473.85|15594.06|15474.06|15593.3|15473.3|10
1645080010000|2022-02-17 06:40:10|15594.13|15474.13|15595.47|15475.47|15595.61|15475.61|15594.13|15474.13|10
1645080020000|2022-02-17 06:40:20|15595.8|15475.8|15597.12|15477.12|15597.17|15477.17|15595.8|15475.8|9
1645080030000|2022-02-17 06:40:30|15597.45|15477.45|15600.58|15480.58|15600.58|15480.58|15597.45|15477.45|10
1645080040000|2022-02-17 06:40:40|15600.68|15480.68|15609.58|15489.58|15609.58|15489.58|15600.68|15480.68|10
1645080050000|2022-02-17 06:40:50|15609.61|15489.61|15611.38|15491.38|15611.38|15491.38|15609.61|15489.61|10
1645080060000|2022-02-17 06:41:00|15611.81|15491.81|15613.05|15493.05|15613.81|15493.81|15611.25|15491.25|10
1645080070000|2022-02-17 06:41:10|15612.41|15492.41|15613.04|15493.04|15613.71|15493.71|15612.39|15492.39|10
1645080080000|2022-02-17 06:41:20|15613.7|15493.7|15618.36|15498.36|15618.44|15498.44|15613.7|15493.7|10
1645080090000|2022-02-17 06:41:30|15618.52|15498.52|15624.95|15504.95|15624.95|15504.95|15618.52|15498.52|10
1645080100000|2022-02-17 06:41:40|15624.67|15504.67|15623.04|15503.04|15625.34|15505.34|15623.04|15503.04|10
1645080110000|2022-02-17 06:41:50|15623.68|15503.68|15624.84|15504.84|15624.93|15504.93|15623.1|15503.1|10
1645080120000|2022-02-17 06:42:00|15624.63|15504.63|15623.77|15503.77|15624.63|15504.63|15623.43|15503.43|10
1645080130000|2022-02-17 06:42:10|15623.17|15503.17|15623.77|15503.77|15624.35|15504.35|15622.41|15502.41|9
1645080140000|2022-02-17 06:42:20|15623.45|15503.45|15624.73|15504.73|15624.95|15504.95|15623.45|15503.45|10
1645080150000|2022-02-17 06:42:30|15623.19|15503.19|15622.8|15502.8|15623.43|15503.43|15621.89|15501.89|10
1645080160000|2022-02-17 06:42:40|15622.85|15502.85|15624.41|15504.41|15624.41|15504.41|15622.8|15502.8|10
1645080170000|2022-02-17 06:42:50|15625.13|15505.13|15625.53|15505.53|15625.84|15505.84|15624.92|15504.92|10
1645080180000|2022-02-17 06:43:00|15625.97|15505.97|15626.86|15506.86|15626.86|15506.86|15625.87|15505.87|9
1645080190000|2022-02-17 06:43:10|15626.57|15506.57|15627.36|15507.36|15627.51|15507.51|15626.57|15506.57|10
1645080200000|2022-02-17 06:43:20|15627.3|15507.3|15626.86|15506.86|15627.3|15507.3|15626.46|15506.46|9
1645080210000|2022-02-17 06:43:30|15626.7|15506.7|15626.14|15506.14|15626.82|15506.82|15626.14|15506.14|10
1645080220000|2022-02-17 06:43:40|15626.3|15506.3|15625.97|15505.97|15626.3|15506.3|15625.25|15505.25|10
1645080230000|2022-02-17 06:43:50|15626.21|15506.21|15627.91|15507.91|15627.91|15507.91|15626.21|15506.21|10
1645080240000|2022-02-17 06:44:00|15628.04|15508.04|15628.31|15508.31|15629.16|15509.16|15628.04|15508.04|10
1645080250000|2022-02-17 06:44:10|15628.2|15508.2|15627.34|15507.34|15628.2|15508.2|15627.34|15507.34|9
1645080260000|2022-02-17 06:44:20|15627.35|15507.35|15625.91|15505.91|15627.37|15507.37|15625.91|15505.91|9
1645080270000|2022-02-17 06:44:30|15625.92|15505.92|15624.71|15504.71|15626.08|15506.08|15624.55|15504.55|10
1645080280000|2022-02-17 06:44:40|15624.63|15504.63|15625.32|15505.32|15625.41|15505.41|15624.63|15504.63|10
1645080290000|2022-02-17 06:44:50|15625.1|15505.1|15625.34|15505.34|15625.64|15505.64|15625.05|15505.05|10
1645080300000|2022-02-17 06:45:00|15624.89|15504.89|15624.01|15504.01|15624.89|15504.89|15624|15504|10
1645080310000|2022-02-17 06:45:10|15624.13|15504.13|15624.66|15504.66|15624.93|15504.93|15623.72|15503.72|9
1645080320000|2022-02-17 06:45:20|15624.62|15504.62|15624.42|15504.42|15624.66|15504.66|15624.42|15504.42|9
1645080330000|2022-02-17 06:45:30|15624.25|15504.25|15623.96|15503.96|15624.25|15504.25|15623.96|15503.96|8
1645080340000|2022-02-17 06:45:40|15624.32|15504.32|15624.29|15504.29|15624.44|15504.44|15624.04|15504.04|8
1645080350000|2022-02-17 06:45:50|15624.4|15504.4|15625.2|15505.2|15625.2|15505.2|15624.4|15504.4|9
1645080360000|2022-02-17 06:46:00|15625.31|15505.31|15626.08|15506.08|15626.44|15506.44|15625.23|15505.23|9
1645080370000|2022-02-17 06:46:10|15625.74|15505.74|15626.34|15506.34|15626.34|15506.34|15625.59|15505.59|10
1645080380000|2022-02-17 06:46:20|15626.3|15506.3|15627.16|15507.16|15627.31|15507.31|15626.3|15506.3|10
1645080390000|2022-02-17 06:46:30|15627.39|15507.39|15629.89|15509.89|15629.94|15509.94|15627.39|15507.39|8
1645080400000|2022-02-17 06:46:40|15629.74|15509.74|15631.31|15511.31|15631.31|15511.31|15629.41|15509.41|9
1645080410000|2022-02-17 06:46:50|15632.09|15512.09|15635.71|15515.71|15635.71|15515.71|15632.09|15512.09|10
1645080420000|2022-02-17 06:47:00|15635.51|15515.51|15634.03|15514.03|15635.51|15515.51|15633.75|15513.75|10
1645080430000|2022-02-17 06:47:10|15634.3|15514.3|15631.07|15511.07|15634.3|15514.3|15631.07|15511.07|10
1645080440000|2022-02-17 06:47:20|15630.78|15510.78|15628.91|15508.91|15630.78|15510.78|15628.84|15508.84|9
1645080450000|2022-02-17 06:47:30|15628.83|15508.83|15628.95|15508.95|15629.54|15509.54|15628.61|15508.61|10
1645080460000|2022-02-17 06:47:40|15628.29|15508.29|15627.17|15507.17|15628.29|15508.29|15626.8|15506.8|10
1645080470000|2022-02-17 06:47:50|15627.11|15507.11|15626.74|15506.74|15627.11|15507.11|15626.51|15506.51|10
1645080480000|2022-02-17 06:48:00|15626.95|15506.95|15626.36|15506.36|15626.95|15506.95|15626.36|15506.36|10
1645080490000|2022-02-17 06:48:10|15626.05|15506.05|15625.15|15505.15|15626.05|15506.05|15624.95|15504.95|10
1645080500000|2022-02-17 06:48:20|15625.16|15505.16|15625.03|15505.03|15625.28|15505.28|15624.38|15504.38|9
1645080510000|2022-02-17 06:48:30|15625.15|15505.15|15627.9|15507.9|15627.9|15507.9|15625.15|15505.15|10
1645080520000|2022-02-17 06:48:40|15627.98|15507.98|15628.88|15508.88|15629.43|15509.43|15627.98|15507.98|9
1645080530000|2022-02-17 06:48:50|15629.01|15509.01|15628.38|15508.38|15629.04|15509.04|15628.38|15508.38|9
1645080540000|2022-02-17 06:49:00|15628.35|15508.35|15628.53|15508.53|15628.85|15508.85|15628.35|15508.35|9
1645080550000|2022-02-17 06:49:10|15628.48|15508.48|15625.88|15505.88|15628.48|15508.48|15625.88|15505.88|9
1645080560000|2022-02-17 06:49:20|15625.68|15505.68|15625.64|15505.64|15625.71|15505.71|15625.41|15505.41|10
1645080570000|2022-02-17 06:49:30|15625.55|15505.55|15627.1|15507.1|15627.1|15507.1|15625.28|15505.28|8
1645080580000|2022-02-17 06:49:40|15627.13|15507.13|15622.63|15502.63|15627.16|15507.16|15622.63|15502.63|10
1645080590000|2022-02-17 06:49:50|15622.56|15502.56|15622.44|15502.44|15623.18|15503.18|15622.44|15502.44|8
1645080600000|2022-02-17 06:50:00|15622.39|15502.39|15622.82|15502.82|15623.02|15503.02|15622.31|15502.31|7
1645080610000|2022-02-17 06:50:10|15622.85|15502.85|15622.73|15502.73|15623.05|15503.05|15622.63|15502.63|10
1645080620000|2022-02-17 06:50:20|15622.61|15502.61|15622.69|15502.69|15622.97|15502.97|15622.54|15502.54|10
1645080630000|2022-02-17 06:50:30|15622.59|15502.59|15623.28|15503.28|15623.28|15503.28|15622.4|15502.4|9
1645080640000|2022-02-17 06:50:40|15623.14|15503.14|15623.42|15503.42|15623.57|15503.57|15622.82|15502.82|10
1645080650000|2022-02-17 06:50:50|15624.14|15504.14|15625.69|15505.69|15625.71|15505.71|15624.14|15504.14|7
1645080660000|2022-02-17 06:51:00|15626.14|15506.14|15626.01|15506.01|15626.14|15506.14|15625.68|15505.68|9
1645080670000|2022-02-17 06:51:10|15625.43|15505.43|15625.49|15505.49|15625.7|15505.7|15625.29|15505.29|8
1645080680000|2022-02-17 06:51:20|15625.38|15505.38|15625.17|15505.17|15625.4|15505.4|15624.25|15504.25|9
1645080690000|2022-02-17 06:51:30|15625.28|15505.28|15625.52|15505.52|15625.61|15505.61|15624.97|15504.97|8
1645080700000|2022-02-17 06:51:40|15625.32|15505.32|15625.66|15505.66|15625.66|15505.66|15625.01|15505.01|9
1645080710000|2022-02-17 06:51:50|15625.44|15505.44|15627.49|15507.49|15627.49|15507.49|15625.27|15505.27|10
1645080720000|2022-02-17 06:52:00|15627.55|15507.55|15627.84|15507.84|15628.11|15508.11|15627.55|15507.55|10
1645080730000|2022-02-17 06:52:10|15628.02|15508.02|15626.56|15506.56|15628.02|15508.02|15626.56|15506.56|8
1645080740000|2022-02-17 06:52:20|15626.64|15506.64|15625.27|15505.27|15626.64|15506.64|15625.27|15505.27|9
1645080750000|2022-02-17 06:52:30|15625.69|15505.69|15625.61|15505.61|15625.9|15505.9|15625.5|15505.5|7
1645080760000|2022-02-17 06:52:40|15625.76|15505.76|15626.37|15506.37|15626.37|15506.37|15625.76|15505.76|7
1645080770000|2022-02-17 06:52:50|15626.23|15506.23|15626.91|15506.91|15627.25|15507.25|15626.21|15506.21|7
1645080780000|2022-02-17 06:53:00|15627.2|15507.2|15627.06|15507.06|15627.21|15507.21|15626.83|15506.83|7
1645080790000|2022-02-17 06:53:10|15627.4|15507.4|15627.18|15507.18|15627.42|15507.42|15626.81|15506.81|9
1645080800000|2022-02-17 06:53:20|15626.97|15506.97|15626.48|15506.48|15626.97|15506.97|15626.48|15506.48|10
1645080810000|2022-02-17 06:53:30|15626.29|15506.29|15625.43|15505.43|15626.29|15506.29|15625.43|15505.43|9
1645080820000|2022-02-17 06:53:40|15625.62|15505.62|15625.6|15505.6|15625.62|15505.62|15625.35|15505.35|8
1645080830000|2022-02-17 06:53:50|15625.49|15505.49|15624.92|15504.92|15625.49|15505.49|15624.76|15504.76|8
1645080840000|2022-02-17 06:54:00|15624.89|15504.89|15623.1|15503.1|15624.89|15504.89|15623.1|15503.1|7
1645080850000|2022-02-17 06:54:10|15622.95|15502.95|15622.44|15502.44|15623.01|15503.01|15622.38|15502.38|9
1645080860000|2022-02-17 06:54:20|15622.41|15502.41|15621.73|15501.73|15622.41|15502.41|15621.73|15501.73|6
1645080870000|2022-02-17 06:54:30|15621.78|15501.78|15621.97|15501.97|15622.1|15502.1|15621.72|15501.72|8
1645080880000|2022-02-17 06:54:40|15622.12|15502.12|15621.83|15501.83|15622.33|15502.33|15621.66|15501.66|8
1645080890000|2022-02-17 06:54:50|15621.72|15501.72|15621.74|15501.74|15621.74|15501.74|15621.47|15501.47|6
1645080900000|2022-02-17 06:55:00|15621.7|15501.7|15621.81|15501.81|15621.81|15501.81|15621.58|15501.58|10
1645080910000|2022-02-17 06:55:10|15621.76|15501.76|15621.38|15501.38|15622.53|15502.53|15621.38|15501.38|9
1645080920000|2022-02-17 06:55:20|15621.31|15501.31|15616.75|15496.75|15621.31|15501.31|15616.75|15496.75|10
1645080930000|2022-02-17 06:55:30|15617|15497|15615.19|15495.19|15617.17|15497.17|15615.19|15495.19|8
1645080940000|2022-02-17 06:55:40|15615.1|15495.1|15614.17|15494.17|15615.1|15495.1|15613.98|15493.98|9
1645080950000|2022-02-17 06:55:50|15614.16|15494.16|15613.78|15493.78|15614.16|15494.16|15612.95|15492.95|9
1645080960000|2022-02-17 06:56:00|15613.75|15493.75|15613.96|15493.96|15614.1|15494.1|15613.69|15493.69|9
1645080970000|2022-02-17 06:56:10|15614.29|15494.29|15614.49|15494.49|15614.49|15494.49|15613.86|15493.86|7
1645080980000|2022-02-17 06:56:20|15614.48|15494.48|15613.95|15493.95|15614.51|15494.51|15613.95|15493.95|9
1645080990000|2022-02-17 06:56:30|15613.92|15493.92|15612.36|15492.36|15613.92|15493.92|15612.36|15492.36|10
1645081000000|2022-02-17 06:56:40|15612.2|15492.2|15612.48|15492.48|15612.57|15492.57|15611.83|15491.83|10
1645081010000|2022-02-17 06:56:50|15612.43|15492.43|15612.04|15492.04|15612.43|15492.43|15611.99|15491.99|8
1645081020000|2022-02-17 06:57:00|15612.08|15492.08|15611.61|15491.61|15612.19|15492.19|15610.72|15490.72|10
1645081030000|2022-02-17 06:57:10|15612.33|15492.33|15614.5|15494.5|15615.29|15495.29|15612.33|15492.33|10
1645081040000|2022-02-17 06:57:20|15615.1|15495.1|15616.12|15496.12|15616.12|15496.12|15615.1|15495.1|9
1645081050000|2022-02-17 06:57:30|15616.28|15496.28|15616.73|15496.73|15616.84|15496.84|15616.28|15496.28|8
1645081060000|2022-02-17 06:57:40|15616.69|15496.69|15616.91|15496.91|15616.97|15496.97|15616.69|15496.69|9
1645081070000|2022-02-17 06:57:50|15617|15497|15618.34|15498.34|15618.34|15498.34|15617|15497|8
1645081080000|2022-02-17 06:58:00|15618.44|15498.44|15620.45|15500.45|15620.45|15500.45|15618.44|15498.44|10
1645081090000|2022-02-17 06:58:10|15620.73|15500.73|15621.05|15501.05|15621.29|15501.29|15620.73|15500.73|9
1645081100000|2022-02-17 06:58:20|15620.94|15500.94|15623.86|15503.86|15623.97|15503.97|15620.94|15500.94|10
1645081110000|2022-02-17 06:58:30|15623.91|15503.91|15623.57|15503.57|15624.53|15504.53|15623.57|15503.57|10
1645081120000|2022-02-17 06:58:40|15623.54|15503.54|15621.86|15501.86|15623.7|15503.7|15621.53|15501.53|9
1645081130000|2022-02-17 06:58:50|15621.58|15501.58|15621.76|15501.76|15621.78|15501.78|15621.58|15501.58|7
1645081140000|2022-02-17 06:59:00|15622.05|15502.05|15621.64|15501.64|15622.83|15502.83|15621.64|15501.64|10
1645081150000|2022-02-17 06:59:10|15622.33|15502.33|15620.74|15500.74|15622.35|15502.35|15620.57|15500.57|8
1645081160000|2022-02-17 06:59:20|15620.55|15500.55|15620.39|15500.39|15620.55|15500.55|15620.31|15500.31|9
1645081170000|2022-02-17 06:59:30|15620.14|15500.14|15620.1|15500.1|15620.29|15500.29|15619.99|15499.99|10
1645081180000|2022-02-17 06:59:40|15620.41|15500.41|15619.89|15499.89|15620.5|15500.5|15619.89|15499.89|9
1645081190000|2022-02-17 06:59:50|15619.99|15499.99|15619|15499|15619.99|15499.99|15619|15499|8
1645081200000|2022-02-17 07:00:00|15619.05|15499.05|15619.31|15499.31|15619.55|15499.55|15618.92|15498.92|10
1645081210000|2022-02-17 07:00:10|15619.27|15499.27|15618.95|15498.95|15619.27|15499.27|15618.41|15498.41|9
1645081220000|2022-02-17 07:00:20|15618.79|15498.79|15619.52|15499.52|15619.52|15499.52|15618.65|15498.65|9
1645081230000|2022-02-17 07:00:30|15620.25|15500.25|15622.22|15502.22|15622.22|15502.22|15620.25|15500.25|10
1645081240000|2022-02-17 07:00:40|15622.26|15502.26|15621.46|15501.46|15622.26|15502.26|15621.12|15501.12|10
1645081250000|2022-02-17 07:00:50|15621.41|15501.41|15622.49|15502.49|15622.49|15502.49|15621.32|15501.32|9
1645081260000|2022-02-17 07:01:00|15622.62|15502.62|15621.71|15501.71|15622.88|15502.88|15621.55|15501.55|9
1645081270000|2022-02-17 07:01:10|15621.69|15501.69|15621.79|15501.79|15621.93|15501.93|15621.67|15501.67|10
1645081280000|2022-02-17 07:01:20|15621.82|15501.82|15620.74|15500.74|15621.89|15501.89|15620.74|15500.74|10
1645081290000|2022-02-17 07:01:30|15620.71|15500.71|15620.29|15500.29|15620.85|15500.85|15620.29|15500.29|10
1645081300000|2022-02-17 07:01:40|15620.17|15500.17|15620.72|15500.72|15620.78|15500.78|15619.44|15499.44|8
1645081310000|2022-02-17 07:01:50|15620.62|15500.62|15620.33|15500.33|15620.64|15500.64|15619.88|15499.88|9
1645081320000|2022-02-17 07:02:00|15620.26|15500.26|15620.44|15500.44|15620.44|15500.44|15619.82|15499.82|7
1645081330000|2022-02-17 07:02:10|15619.95|15499.95|15618.07|15498.07|15619.95|15499.95|15617.77|15497.77|10
1645081340000|2022-02-17 07:02:20|15618.2|15498.2|15619.48|15499.48|15619.67|15499.67|15618.03|15498.03|10
1645081350000|2022-02-17 07:02:30|15619.49|15499.49|15619.26|15499.26|15619.49|15499.49|15619.16|15499.16|7
1645081360000|2022-02-17 07:02:40|15619.59|15499.59|15618.77|15498.77|15619.59|15499.59|15618.77|15498.77|8
1645081370000|2022-02-17 07:02:50|15618.75|15498.75|15617.02|15497.02|15619.31|15499.31|15617.02|15497.02|10
1645081380000|2022-02-17 07:03:00|15616.85|15496.85|15614.32|15494.32|15616.92|15496.92|15614.32|15494.32|10
1645081390000|2022-02-17 07:03:10|15614.23|15494.23|15615.39|15495.39|15615.62|15495.62|15614.23|15494.23|10
1645081400000|2022-02-17 07:03:20|15615.27|15495.27|15612.68|15492.68|15615.33|15495.33|15612.68|15492.68|9
1645081410000|2022-02-17 07:03:30|15611.75|15491.75|15610.47|15490.47|15611.75|15491.75|15610.24|15490.24|9
1645081420000|2022-02-17 07:03:40|15610.4|15490.4|15609.65|15489.65|15610.4|15490.4|15609.49|15489.49|9
1645081430000|2022-02-17 07:03:50|15609.63|15489.63|15608.57|15488.57|15609.67|15489.67|15608.57|15488.57|9
1645081440000|2022-02-17 07:04:00|15608.59|15488.59|15608.71|15488.71|15608.76|15488.76|15608.05|15488.05|10
1645081450000|2022-02-17 07:04:10|15608.52|15488.52|15607.92|15487.92|15608.52|15488.52|15607.88|15487.88|9
1645081460000|2022-02-17 07:04:20|15607.88|15487.88|15609.55|15489.55|15609.93|15489.93|15607.88|15487.88|10
1645081470000|2022-02-17 07:04:30|15609.63|15489.63|15608.42|15488.42|15609.63|15489.63|15608.42|15488.42|10
1645081480000|2022-02-17 07:04:40|15608.5|15488.5|15608.61|15488.61|15608.79|15488.79|15608.49|15488.49|10
1645081490000|2022-02-17 07:04:50|15608.54|15488.54|15604.7|15484.7|15608.54|15488.54|15604.7|15484.7|10
1645081500000|2022-02-17 07:05:00|15604.56|15484.56|15602.32|15482.32|15604.56|15484.56|15602.32|15482.32|10
1645081510000|2022-02-17 07:05:10|15602.14|15482.14|15600.02|15480.02|15602.26|15482.26|15600.02|15480.02|9
1645081520000|2022-02-17 07:05:20|15600.09|15480.09|15599.3|15479.3|15600.23|15480.23|15598.48|15478.48|10
1645081530000|2022-02-17 07:05:30|15599.83|15479.83|15599.79|15479.79|15600.58|15480.58|15599.65|15479.65|10
1645081540000|2022-02-17 07:05:40|15599.78|15479.78|15598.7|15478.7|15599.78|15479.78|15598.7|15478.7|9
1645081550000|2022-02-17 07:05:50|15598.71|15478.71|15597.94|15477.94|15599.84|15479.84|15597.84|15477.84|9
1645081560000|2022-02-17 07:06:00|15597.92|15477.92|15596.78|15476.78|15597.92|15477.92|15596.78|15476.78|10
1645081570000|2022-02-17 07:06:10|15596.77|15476.77|15597.15|15477.15|15597.23|15477.23|15595.73|15475.73|10
1645081580000|2022-02-17 07:06:20|15598.07|15478.07|15599.52|15479.52|15599.52|15479.52|15597.94|15477.94|9
1645081590000|2022-02-17 07:06:30|15599.41|15479.41|15599.59|15479.59|15599.71|15479.71|15599.41|15479.41|7
1645081600000|2022-02-17 07:06:40|15599.5|15479.5|15599.55|15479.55|15599.62|15479.62|15599.36|15479.36|9
1645081610000|2022-02-17 07:06:50|15599.4|15479.4|15599.55|15479.55|15599.66|15479.66|15599.24|15479.24|9
1645081620000|2022-02-17 07:07:00|15599.32|15479.32|15599.84|15479.84|15599.84|15479.84|15599.21|15479.21|8
1645081630000|2022-02-17 07:07:10|15600|15480|15601.61|15481.61|15601.61|15481.61|15600|15480|9
1645081640000|2022-02-17 07:07:20|15602.24|15482.24|15603.21|15483.21|15603.21|15483.21|15601.44|15481.44|9
1645081650000|2022-02-17 07:07:30|15602.65|15482.65|15602.46|15482.46|15602.87|15482.87|15602.46|15482.46|10
1645081660000|2022-02-17 07:07:40|15602.01|15482.01|15600.33|15480.33|15602.01|15482.01|15600.33|15480.33|9
1645081670000|2022-02-17 07:07:50|15600.35|15480.35|15600.12|15480.12|15600.57|15480.57|15599.41|15479.41|9
1645081680000|2022-02-17 07:08:00|15599.92|15479.92|15598.83|15478.83|15599.92|15479.92|15598.68|15478.68|10
1645081690000|2022-02-17 07:08:10|15598.75|15478.75|15597.87|15477.87|15598.92|15478.92|15597.87|15477.87|10
1645081700000|2022-02-17 07:08:20|15597.71|15477.71|15595.8|15475.8|15597.71|15477.71|15595.66|15475.66|10
1645081710000|2022-02-17 07:08:30|15595.69|15475.69|15591.33|15471.33|15595.69|15475.69|15591.33|15471.33|10
1645081720000|2022-02-17 07:08:40|15589.79|15469.79|15587.86|15467.86|15589.79|15469.79|15587.77|15467.77|10
1645081730000|2022-02-17 07:08:50|15587.37|15467.37|15581.9|15461.9|15587.37|15467.37|15581.9|15461.9|10
1645081740000|2022-02-17 07:09:00|15580.9|15460.9|15580.34|15460.34|15581.27|15461.27|15580.34|15460.34|9
1645081750000|2022-02-17 07:09:10|15580.35|15460.35|15581.06|15461.06|15581.06|15461.06|15580.08|15460.08|10
1645081760000|2022-02-17 07:09:20|15581.04|15461.04|15581.31|15461.31|15581.38|15461.38|15580.92|15460.92|10
1645081770000|2022-02-17 07:09:30|15581.33|15461.33|15584.34|15464.34|15584.34|15464.34|15581.33|15461.33|10
1645081780000|2022-02-17 07:09:40|15584.2|15464.2|15584.7|15464.7|15584.82|15464.82|15584.2|15464.2|9
1645081790000|2022-02-17 07:09:50|15584.57|15464.57|15586.32|15466.32|15586.32|15466.32|15584.57|15464.57|7
1645081800000|2022-02-17 07:10:00|15584.17|15464.17|15584.74|15464.74|15584.78|15464.78|15584.17|15464.17|9
1645081810000|2022-02-17 07:10:10|15585.07|15465.07|15586.78|15466.78|15586.78|15466.78|15585.07|15465.07|10
1645081820000|2022-02-17 07:10:20|15587.05|15467.05|15590.02|15470.02|15590.02|15470.02|15587.05|15467.05|9
1645081830000|2022-02-17 07:10:30|15590.03|15470.03|15588.28|15468.28|15590.03|15470.03|15588.28|15468.28|9
1645081840000|2022-02-17 07:10:40|15587.61|15467.61|15585.77|15465.77|15587.61|15467.61|15585.77|15465.77|9
1645081850000|2022-02-17 07:10:50|15585.88|15465.88|15585.29|15465.29|15585.94|15465.94|15585.29|15465.29|9
1645081860000|2022-02-17 07:11:00|15584.8|15464.8|15580.71|15460.71|15584.8|15464.8|15580.71|15460.71|9
1645081870000|2022-02-17 07:11:10|15579.99|15459.99|15576.97|15456.97|15579.99|15459.99|15576.97|15456.97|9
1645081880000|2022-02-17 07:11:20|15577.04|15457.04|15576.29|15456.29|15577.29|15457.29|15575.55|15455.55|9
1645081890000|2022-02-17 07:11:30|15576.16|15456.16|15578.84|15458.84|15578.84|15458.84|15576.16|15456.16|8
1645081900000|2022-02-17 07:11:40|15579.57|15459.57|15582.16|15462.16|15582.16|15462.16|15579.57|15459.57|10
1645081910000|2022-02-17 07:11:50|15582.57|15462.57|15584.98|15464.98|15584.98|15464.98|15582.57|15462.57|10
1645081920000|2022-02-17 07:12:00|15585.79|15465.79|15585.92|15465.92|15586.06|15466.06|15585.75|15465.75|9
1645081930000|2022-02-17 07:12:10|15585.87|15465.87|15584.76|15464.76|15585.87|15465.87|15584.76|15464.76|9
1645081940000|2022-02-17 07:12:20|15584.97|15464.97|15584.62|15464.62|15585|15465|15584.32|15464.32|10
1645081950000|2022-02-17 07:12:30|15584.72|15464.72|15585.31|15465.31|15585.31|15465.31|15584.71|15464.71|8
1645081960000|2022-02-17 07:12:40|15585.69|15465.69|15587.57|15467.57|15587.57|15467.57|15585.69|15465.69|9
1645081970000|2022-02-17 07:12:50|15587.08|15467.08|15586.05|15466.05|15587.26|15467.26|15586.05|15466.05|10
1645081980000|2022-02-17 07:13:00|15585.82|15465.82|15585.57|15465.57|15586.04|15466.04|15585.44|15465.44|10
1645081990000|2022-02-17 07:13:10|15585.27|15465.27|15584.15|15464.15|15585.82|15465.82|15584.15|15464.15|9
1645082000000|2022-02-17 07:13:20|15584.1|15464.1|15581.79|15461.79|15584.11|15464.11|15581.79|15461.79|10
1645082010000|2022-02-17 07:13:30|15581.73|15461.73|15581.07|15461.07|15581.73|15461.73|15581.07|15461.07|10
1645082020000|2022-02-17 07:13:40|15580.75|15460.75|15581.51|15461.51|15581.51|15461.51|15580.75|15460.75|9
1645082030000|2022-02-17 07:13:50|15581.55|15461.55|15583.02|15463.02|15583.02|15463.02|15581.55|15461.55|9
1645082040000|2022-02-17 07:14:00|15583.11|15463.11|15583.78|15463.78|15583.78|15463.78|15582.38|15462.38|10
1645082050000|2022-02-17 07:14:10|15584.03|15464.03|15584.1|15464.1|15584.34|15464.34|15583.15|15463.15|9
1645082060000|2022-02-17 07:14:20|15584.31|15464.31|15584.21|15464.21|15584.4|15464.4|15583.97|15463.97|8
1645082070000|2022-02-17 07:14:30|15584.09|15464.09|15584.1|15464.1|15584.27|15464.27|15583.94|15463.94|8
1645082080000|2022-02-17 07:14:40|15583.99|15463.99|15583.14|15463.14|15583.99|15463.99|15583.14|15463.14|8
1645082090000|2022-02-17 07:14:50|15582.88|15462.88|15581.44|15461.44|15583.08|15463.08|15581.44|15461.44|10
1645082100000|2022-02-17 07:15:00|15581.59|15461.59|15580.19|15460.19|15581.59|15461.59|15580.19|15460.19|9
1645082110000|2022-02-17 07:15:10|15579.58|15459.58|15577.52|15457.52|15579.58|15459.58|15577.52|15457.52|10
1645082120000|2022-02-17 07:15:20|15577.16|15457.16|15577.78|15457.78|15578.05|15458.05|15576.85|15456.85|9
1645082130000|2022-02-17 07:15:30|15577.42|15457.42|15577.66|15457.66|15577.66|15457.66|15577.09|15457.09|9
1645082140000|2022-02-17 07:15:40|15577.79|15457.79|15577.63|15457.63|15577.79|15457.79|15577.51|15457.51|10
1645082150000|2022-02-17 07:15:50|15577.67|15457.67|15578.55|15458.55|15578.87|15458.87|15577.49|15457.49|8
1645082160000|2022-02-17 07:16:00|15578.33|15458.33|15578.94|15458.94|15579.04|15459.04|15578.31|15458.31|10
1645082170000|2022-02-17 07:16:10|15579.01|15459.01|15578.88|15458.88|15579.55|15459.55|15578.88|15458.88|10
1645082180000|2022-02-17 07:16:20|15579.06|15459.06|15580.99|15460.99|15580.99|15460.99|15579.02|15459.02|10
1645082190000|2022-02-17 07:16:30|15581.11|15461.11|15580.85|15460.85|15581.11|15461.11|15580.77|15460.77|9
1645082200000|2022-02-17 07:16:40|15581.02|15461.02|15580.29|15460.29|15581.02|15461.02|15580.13|15460.13|10
1645082210000|2022-02-17 07:16:50|15580.19|15460.19|15579.66|15459.66|15580.19|15460.19|15579.4|15459.4|10
1645082220000|2022-02-17 07:17:00|15579.81|15459.81|15580.47|15460.47|15580.48|15460.48|15579.81|15459.81|9
1645082230000|2022-02-17 07:17:10|15580.57|15460.57|15579.16|15459.16|15580.57|15460.57|15579.16|15459.16|7
1645082240000|2022-02-17 07:17:20|15579.4|15459.4|15579.35|15459.35|15579.4|15459.4|15579|15459|9
1645082250000|2022-02-17 07:17:30|15579.48|15459.48|15579.68|15459.68|15579.68|15459.68|15578.97|15458.97|9
1645082260000|2022-02-17 07:17:40|15579.43|15459.43|15579.15|15459.15|15579.76|15459.76|15579.15|15459.15|8
1645082270000|2022-02-17 07:17:50|15579.36|15459.36|15580.44|15460.44|15580.54|15460.54|15579.36|15459.36|9
1645082280000|2022-02-17 07:18:00|15580.46|15460.46|15580.08|15460.08|15580.48|15460.48|15580.08|15460.08|9
1645082290000|2022-02-17 07:18:10|15580.25|15460.25|15580.77|15460.77|15580.77|15460.77|15579.79|15459.79|9
1645082300000|2022-02-17 07:18:20|15580.84|15460.84|15580.95|15460.95|15580.95|15460.95|15580.83|15460.83|7
1645082310000|2022-02-17 07:18:30|15581.05|15461.05|15581.33|15461.33|15581.33|15461.33|15580.94|15460.94|9
1645082320000|2022-02-17 07:18:40|15581.38|15461.38|15579.79|15459.79|15581.38|15461.38|15579.79|15459.79|9
1645082330000|2022-02-17 07:18:50|15579.75|15459.75|15578.67|15458.67|15579.75|15459.75|15578.56|15458.56|10
1645082340000|2022-02-17 07:19:00|15578.53|15458.53|15578.09|15458.09|15578.8|15458.8|15578.09|15458.09|8
1645082350000|2022-02-17 07:19:10|15577.98|15457.98|15576.13|15456.13|15578.13|15458.13|15576.13|15456.13|10
1645082360000|2022-02-17 07:19:20|15576.19|15456.19|15575.11|15455.11|15576.19|15456.19|15575|15455|10
1645082370000|2022-02-17 07:19:30|15575.17|15455.17|15574.41|15454.41|15575.47|15455.47|15574.3|15454.3|9
1645082380000|2022-02-17 07:19:40|15573.85|15453.85|15573.8|15453.8|15574.14|15454.14|15573.8|15453.8|7
1645082390000|2022-02-17 07:19:50|15573.92|15453.92|15573.48|15453.48|15573.92|15453.92|15573.48|15453.48|7
1645082400000|2022-02-17 07:20:00|15573.28|15453.28|15572.73|15452.73|15573.28|15453.28|15572.73|15452.73|8
1645082410000|2022-02-17 07:20:10|15572.58|15452.58|15572.41|15452.41|15572.58|15452.58|15572.34|15452.34|10
1645082420000|2022-02-17 07:20:20|15572.55|15452.55|15573.86|15453.86|15573.86|15453.86|15572.55|15452.55|9
1645082430000|2022-02-17 07:20:30|15574.55|15454.55|15575.84|15455.84|15575.84|15455.84|15574.55|15454.55|9
1645082440000|2022-02-17 07:20:40|15575.82|15455.82|15574.34|15454.34|15576.2|15456.2|15574.34|15454.34|10
1645082450000|2022-02-17 07:20:50|15574.19|15454.19|15572.68|15452.68|15574.19|15454.19|15572.68|15452.68|8
1645082460000|2022-02-17 07:21:00|15572.75|15452.75|15572.78|15452.78|15572.84|15452.84|15572.52|15452.52|9
1645082470000|2022-02-17 07:21:10|15572.88|15452.88|15572.85|15452.85|15573.64|15453.64|15572.66|15452.66|9
1645082480000|2022-02-17 07:21:20|15572.75|15452.75|15576.11|15456.11|15576.11|15456.11|15572.75|15452.75|8
1645082490000|2022-02-17 07:21:30|15576.13|15456.13|15577.91|15457.91|15577.91|15457.91|15576.13|15456.13|10
1645082500000|2022-02-17 07:21:40|15577.8|15457.8|15578.5|15458.5|15578.5|15458.5|15577.8|15457.8|10
1645082510000|2022-02-17 07:21:50|15578.51|15458.51|15579.31|15459.31|15579.31|15459.31|15578.51|15458.51|9
1645082520000|2022-02-17 07:22:00|15579.09|15459.09|15580.43|15460.43|15580.43|15460.43|15578.24|15458.24|10
1645082530000|2022-02-17 07:22:10|15580.39|15460.39|15577.58|15457.58|15580.55|15460.55|15577.58|15457.58|10
1645082540000|2022-02-17 07:22:20|15577.56|15457.56|15578.5|15458.5|15578.5|15458.5|15577.56|15457.56|6
1645082550000|2022-02-17 07:22:30|15578.39|15458.39|15579.07|15459.07|15579.48|15459.48|15578.39|15458.39|8
1645082560000|2022-02-17 07:22:40|15579.03|15459.03|15578.25|15458.25|15579.03|15459.03|15578.25|15458.25|6
1645082570000|2022-02-17 07:22:50|15577.99|15457.99|15578.9|15458.9|15578.9|15458.9|15577.99|15457.99|7
1645082580000|2022-02-17 07:23:00|15578.94|15458.94|15579.04|15459.04|15579.04|15459.04|15578.5|15458.5|9
1645082590000|2022-02-17 07:23:10|15579.71|15459.71|15581.13|15461.13|15581.13|15461.13|15579.37|15459.37|9
1645082600000|2022-02-17 07:23:20|15581.55|15461.55|15582.35|15462.35|15582.35|15462.35|15581.55|15461.55|8
1645082610000|2022-02-17 07:23:30|15582.64|15462.64|15583.67|15463.67|15583.67|15463.67|15582.52|15462.52|10
1645082620000|2022-02-17 07:23:40|15583.7|15463.7|15584.01|15464.01|15584.18|15464.18|15583.7|15463.7|9
1645082630000|2022-02-17 07:23:50|15583.44|15463.44|15582.56|15462.56|15583.44|15463.44|15582.54|15462.54|9
1645082640000|2022-02-17 07:24:00|15582.55|15462.55|15583.37|15463.37|15583.37|15463.37|15582.45|15462.45|8
1645082650000|2022-02-17 07:24:10|15583.4|15463.4|15583.67|15463.67|15584.13|15464.13|15583.11|15463.11|7
1645082660000|2022-02-17 07:24:20|15583.75|15463.75|15584.99|15464.99|15585.1|15465.1|15583.75|15463.75|10
1645082670000|2022-02-17 07:24:30|15585.38|15465.38|15587.4|15467.4|15587.4|15467.4|15585.38|15465.38|9
1645082680000|2022-02-17 07:24:40|15587.41|15467.41|15587.14|15467.14|15587.64|15467.64|15587.14|15467.14|9
1645082690000|2022-02-17 07:24:50|15586.78|15466.78|15586.21|15466.21|15587.13|15467.13|15586.21|15466.21|10
1645082700000|2022-02-17 07:25:00|15585.94|15465.94|15585.4|15465.4|15585.94|15465.94|15585.38|15465.38|8
1645082710000|2022-02-17 07:25:10|15585.14|15465.14|15584.47|15464.47|15585.37|15465.37|15584.47|15464.47|7
1645082720000|2022-02-17 07:25:20|15584.3|15464.3|15583.81|15463.81|15584.3|15464.3|15583.81|15463.81|7
1645082730000|2022-02-17 07:25:30|15583.72|15463.72|15584.66|15464.66|15584.66|15464.66|15583.65|15463.65|8
1645082740000|2022-02-17 07:25:40|15584.65|15464.65|15584.68|15464.68|15584.84|15464.84|15584.59|15464.59|8
1645082750000|2022-02-17 07:25:50|15584.6|15464.6|15584.36|15464.36|15584.97|15464.97|15584.36|15464.36|10
1645082760000|2022-02-17 07:26:00|15584.56|15464.56|15585.01|15465.01|15585.65|15465.65|15584.31|15464.31|10
1645082770000|2022-02-17 07:26:10|15584.99|15464.99|15584.59|15464.59|15585.05|15465.05|15584.59|15464.59|8
1645082780000|2022-02-17 07:26:20|15583.86|15463.86|15583.62|15463.62|15584.04|15464.04|15583.53|15463.53|8
1645082790000|2022-02-17 07:26:30|15583.48|15463.48|15582.95|15462.95|15583.48|15463.48|15582.54|15462.54|8
1645082800000|2022-02-17 07:26:40|15583.02|15463.02|15581.7|15461.7|15583.06|15463.06|15581.7|15461.7|10
1645082810000|2022-02-17 07:26:50|15581.66|15461.66|15580.89|15460.89|15581.95|15461.95|15580.89|15460.89|8
1645082820000|2022-02-17 07:27:00|15580.39|15460.39|15579.12|15459.12|15580.39|15460.39|15579.02|15459.02|10
1645082830000|2022-02-17 07:27:10|15579.23|15459.23|15576.38|15456.38|15579.23|15459.23|15576.33|15456.33|10
1645082840000|2022-02-17 07:27:20|15576.43|15456.43|15576.57|15456.57|15576.91|15456.91|15576.1|15456.1|8
1645082850000|2022-02-17 07:27:30|15576.27|15456.27|15574.07|15454.07|15576.3|15456.3|15574.07|15454.07|9
1645082860000|2022-02-17 07:27:40|15573.6|15453.6|15575.61|15455.61|15575.65|15455.65|15573.6|15453.6|8
1645082870000|2022-02-17 07:27:50|15575.15|15455.15|15574.67|15454.67|15575.19|15455.19|15574.67|15454.67|8
1645082880000|2022-02-17 07:28:00|15574.62|15454.62|15574|15454|15574.62|15454.62|15574|15454|9
1645082890000|2022-02-17 07:28:10|15574.11|15454.11|15573.88|15453.88|15574.45|15454.45|15573.88|15453.88|9
1645082900000|2022-02-17 07:28:20|15573.56|15453.56|15570.8|15450.8|15573.56|15453.56|15570.8|15450.8|10
1645082910000|2022-02-17 07:28:30|15570.35|15450.35|15570.65|15450.65|15570.65|15450.65|15570.35|15450.35|9
1645082920000|2022-02-17 07:28:40|15570.52|15450.52|15569.57|15449.57|15570.58|15450.58|15569.4|15449.4|10
1645082930000|2022-02-17 07:28:50|15569.22|15449.22|15569.04|15449.04|15569.53|15449.53|15568.98|15448.98|9
1645082940000|2022-02-17 07:29:00|15569.21|15449.21|15569.36|15449.36|15569.48|15449.48|15569.06|15449.06|8
1645082950000|2022-02-17 07:29:10|15569.48|15449.48|15569.41|15449.41|15569.48|15449.48|15568.6|15448.6|8
1645082960000|2022-02-17 07:29:20|15569.44|15449.44|15568.87|15448.87|15569.44|15449.44|15568.62|15448.62|10
1645082970000|2022-02-17 07:29:30|15568.49|15448.49|15567.17|15447.17|15569.02|15449.02|15567.17|15447.17|10
1645082980000|2022-02-17 07:29:40|15567.11|15447.11|15566.92|15446.92|15567.33|15447.33|15566.92|15446.92|10
1645082990000|2022-02-17 07:29:50|15566.98|15446.98|15565.77|15445.77|15567.01|15447.01|15565.77|15445.77|9
1645083000000|2022-02-17 07:30:00|15565.81|15445.81|15565.86|15445.86|15566.37|15446.37|15565.81|15445.81|9
1645083010000|2022-02-17 07:30:10|15565.88|15445.88|15563.48|15443.48|15565.92|15445.92|15563.48|15443.48|10
1645083020000|2022-02-17 07:30:20|15562.99|15442.99|15561.96|15441.96|15563.3|15443.3|15561.94|15441.94|10
1645083030000|2022-02-17 07:30:30|15560.74|15440.74|15558.39|15438.39|15560.74|15440.74|15558.39|15438.39|9
1645083040000|2022-02-17 07:30:40|15558.19|15438.19|15557.86|15437.86|15558.43|15438.43|15557.86|15437.86|7
1645083050000|2022-02-17 07:30:50|15557.83|15437.83|15558.88|15438.88|15558.88|15438.88|15557.83|15437.83|10
1645083060000|2022-02-17 07:31:00|15559|15439|15558.44|15438.44|15559|15439|15558.33|15438.33|9
1645083070000|2022-02-17 07:31:10|15558.48|15438.48|15558.33|15438.33|15558.81|15438.81|15558.33|15438.33|8
1645083080000|2022-02-17 07:31:20|15558.54|15438.54|15558.45|15438.45|15558.61|15438.61|15558.33|15438.33|10
1645083090000|2022-02-17 07:31:30|15558.54|15438.54|15559.53|15439.53|15559.6|15439.6|15558.45|15438.45|9
1645083100000|2022-02-17 07:31:40|15559.48|15439.48|15561.24|15441.24|15561.24|15441.24|15559.32|15439.32|10
1645083110000|2022-02-17 07:31:50|15561.39|15441.39|15564.25|15444.25|15564.25|15444.25|15561.39|15441.39|9
1645083120000|2022-02-17 07:32:00|15564.45|15444.45|15565.46|15445.46|15565.78|15445.78|15564.45|15444.45|10
1645083130000|2022-02-17 07:32:10|15565.45|15445.45|15566.21|15446.21|15566.21|15446.21|15565.33|15445.33|8
1645083140000|2022-02-17 07:32:20|15566.88|15446.88|15566.25|15446.25|15566.99|15446.99|15566.24|15446.24|8
1645083150000|2022-02-17 07:32:30|15565.84|15445.84|15565.79|15445.79|15566.21|15446.21|15565.59|15445.59|9
1645083160000|2022-02-17 07:32:40|15565.62|15445.62|15566.26|15446.26|15566.26|15446.26|15565.52|15445.52|9
1645083170000|2022-02-17 07:32:50|15566.28|15446.28|15570.53|15450.53|15570.53|15450.53|15566.28|15446.28|10
1645083180000|2022-02-17 07:33:00|15571.47|15451.47|15574.73|15454.73|15574.73|15454.73|15571.47|15451.47|8
1645083190000|2022-02-17 07:33:10|15574.67|15454.67|15575.71|15455.71|15575.71|15455.71|15574.64|15454.64|9
1645083200000|2022-02-17 07:33:20|15575.91|15455.91|15579.3|15459.3|15579.3|15459.3|15575.91|15455.91|9
1645083210000|2022-02-17 07:33:30|15579.84|15459.84|15580.68|15460.68|15581.02|15461.02|15579.8|15459.8|9
1645083220000|2022-02-17 07:33:40|15580.64|15460.64|15582.82|15462.82|15582.82|15462.82|15580.64|15460.64|10
1645083230000|2022-02-17 07:33:50|15583.1|15463.1|15583.94|15463.94|15583.94|15463.94|15583.1|15463.1|8
1645083240000|2022-02-17 07:34:00|15583.96|15463.96|15586.2|15466.2|15586.23|15466.23|15583.96|15463.96|10
1645083250000|2022-02-17 07:34:10|15586.15|15466.15|15587.57|15467.57|15587.57|15467.57|15586.15|15466.15|10
1645083260000|2022-02-17 07:34:20|15587.8|15467.8|15590.7|15470.7|15590.7|15470.7|15587.8|15467.8|10
1645083270000|2022-02-17 07:34:30|15591.05|15471.05|15592.83|15472.83|15592.83|15472.83|15591.05|15471.05|10
1645083280000|2022-02-17 07:34:40|15592.66|15472.66|15595.65|15475.65|15595.66|15475.66|15592.66|15472.66|9
1645083290000|2022-02-17 07:34:50|15595.72|15475.72|15595.5|15475.5|15596.27|15476.27|15595.5|15475.5|8
1645083300000|2022-02-17 07:35:00|15595.09|15475.09|15593.4|15473.4|15595.09|15475.09|15593.4|15473.4|9
1645083310000|2022-02-17 07:35:10|15593.33|15473.33|15594.08|15474.08|15594.12|15474.12|15593.2|15473.2|7
1645083320000|2022-02-17 07:35:20|15593.57|15473.57|15593.74|15473.74|15593.74|15473.74|15593.51|15473.51|7
1645083330000|2022-02-17 07:35:30|15593.63|15473.63|15593.31|15473.31|15593.63|15473.63|15593.31|15473.31|8
1645083340000|2022-02-17 07:35:40|15593.15|15473.15|15593.42|15473.42|15593.44|15473.44|15593.15|15473.15|6
1645083350000|2022-02-17 07:35:50|15593.24|15473.24|15592.8|15472.8|15593.24|15473.24|15592.8|15472.8|8
1645083360000|2022-02-17 07:36:00|15592.63|15472.63|15592.77|15472.77|15593.01|15473.01|15592.63|15472.63|7
1645083370000|2022-02-17 07:36:10|15593.02|15473.02|15593.27|15473.27|15593.27|15473.27|15592.79|15472.79|8
1645083380000|2022-02-17 07:36:20|15593.35|15473.35|15595.06|15475.06|15595.06|15475.06|15593.35|15473.35|10
1645083390000|2022-02-17 07:36:30|15594.92|15474.92|15596.21|15476.21|15596.51|15476.51|15594.92|15474.92|8
1645083400000|2022-02-17 07:36:40|15596.16|15476.16|15596.24|15476.24|15596.24|15476.24|15595.27|15475.27|9
1645083410000|2022-02-17 07:36:50|15595.78|15475.78|15595.5|15475.5|15595.78|15475.78|15595.32|15475.32|6
1645083420000|2022-02-17 07:37:00|15595.23|15475.23|15598.13|15478.13|15598.39|15478.39|15595.23|15475.23|8
1645083430000|2022-02-17 07:37:10|15598.27|15478.27|15597.16|15477.16|15598.27|15478.27|15597.16|15477.16|10
1645083440000|2022-02-17 07:37:20|15597.15|15477.15|15597.05|15477.05|15597.15|15477.15|15596.55|15476.55|10
1645083450000|2022-02-17 07:37:30|15597|15477|15597.26|15477.26|15598.39|15478.39|15596.97|15476.97|10
1645083460000|2022-02-17 07:37:40|15597.2|15477.2|15596.41|15476.41|15597.28|15477.28|15596.38|15476.38|10
1645083470000|2022-02-17 07:37:50|15596.42|15476.42|15595.86|15475.86|15596.56|15476.56|15595.86|15475.86|8
1645083480000|2022-02-17 07:38:00|15595.82|15475.82|15594.69|15474.69|15595.91|15475.91|15594.69|15474.69|9
1645083490000|2022-02-17 07:38:10|15594.48|15474.48|15592.49|15472.49|15594.48|15474.48|15592.49|15472.49|8
1645083500000|2022-02-17 07:38:20|15591.94|15471.94|15591.86|15471.86|15592.31|15472.31|15591.86|15471.86|9
1645083510000|2022-02-17 07:38:30|15591.9|15471.9|15591.41|15471.41|15591.9|15471.9|15591.18|15471.18|9
1645083520000|2022-02-17 07:38:40|15591.15|15471.15|15591.49|15471.49|15591.49|15471.49|15590.75|15470.75|9
1645083530000|2022-02-17 07:38:50|15591.93|15471.93|15591.53|15471.53|15592.16|15472.16|15591.45|15471.45|10
1645083540000|2022-02-17 07:39:00|15591.49|15471.49|15592.31|15472.31|15592.31|15472.31|15591.49|15471.49|8
1645083550000|2022-02-17 07:39:10|15592.43|15472.43|15593.02|15473.02|15593.07|15473.07|15592.27|15472.27|9
1645083560000|2022-02-17 07:39:20|15593|15473|15592.89|15472.89|15593|15473|15592.83|15472.83|6
1645083570000|2022-02-17 07:39:30|15593|15473|15592.27|15472.27|15593|15473|15592.27|15472.27|10
1645083580000|2022-02-17 07:39:40|15592.25|15472.25|15592.19|15472.19|15592.28|15472.28|15592.03|15472.03|9
1645083590000|2022-02-17 07:39:50|15592.25|15472.25|15592.71|15472.71|15593.09|15473.09|15592.25|15472.25|8
1645083600000|2022-02-17 07:40:00|15592.39|15472.39|15591.06|15471.06|15592.39|15472.39|15591.06|15471.06|8
1645083610000|2022-02-17 07:40:10|15591.17|15471.17|15589.75|15469.75|15591.17|15471.17|15589.75|15469.75|10
1645083620000|2022-02-17 07:40:20|15589.49|15469.49|15591.25|15471.25|15591.25|15471.25|15589.49|15469.49|9
1645083630000|2022-02-17 07:40:30|15591.41|15471.41|15596.57|15476.57|15596.68|15476.68|15591.41|15471.41|10
1645083640000|2022-02-17 07:40:40|15596.46|15476.46|15597.61|15477.61|15597.61|15477.61|15596.46|15476.46|8
1645083650000|2022-02-17 07:40:50|15598.29|15478.29|15601.23|15481.23|15601.23|15481.23|15598.29|15478.29|10
1645083660000|2022-02-17 07:41:00|15601.37|15481.37|15601.14|15481.14|15601.38|15481.38|15600.62|15480.62|10
1645083670000|2022-02-17 07:41:10|15601.01|15481.01|15601.3|15481.3|15601.41|15481.41|15600.95|15480.95|9
1645083680000|2022-02-17 07:41:20|15601.42|15481.42|15603.13|15483.13|15603.24|15483.24|15601.42|15481.42|9
1645083690000|2022-02-17 07:41:30|15603.67|15483.67|15603.85|15483.85|15604.3|15484.3|15603.43|15483.43|7
1645083700000|2022-02-17 07:41:40|15603.91|15483.91|15603.8|15483.8|15603.91|15483.91|15603.43|15483.43|7
1645083710000|2022-02-17 07:41:50|15603.64|15483.64|15603.31|15483.31|15603.64|15483.64|15603.29|15483.29|7
1645083720000|2022-02-17 07:42:00|15603.24|15483.24|15601.69|15481.69|15603.52|15483.52|15601.28|15481.28|9
1645083730000|2022-02-17 07:42:10|15601.76|15481.76|15601.04|15481.04|15601.76|15481.76|15600.78|15480.78|9
1645083740000|2022-02-17 07:42:20|15600.93|15480.93|15603.48|15483.48|15603.48|15483.48|15600.75|15480.75|9
1645083750000|2022-02-17 07:42:30|15603.53|15483.53|15603.51|15483.51|15603.69|15483.69|15603.12|15483.12|8
1645083760000|2022-02-17 07:42:40|15603.61|15483.61|15606.43|15486.43|15606.43|15486.43|15603.61|15483.61|9
1645083770000|2022-02-17 07:42:50|15606.58|15486.58|15606.86|15486.86|15606.94|15486.94|15606.58|15486.58|6
1645083780000|2022-02-17 07:43:00|15607.55|15487.55|15608.54|15488.54|15608.54|15488.54|15606.96|15486.96|8
1645083790000|2022-02-17 07:43:10|15609.43|15489.43|15611.26|15491.26|15611.56|15491.56|15609.43|15489.43|10
1645083800000|2022-02-17 07:43:20|15611.32|15491.32|15611.95|15491.95|15612.22|15492.22|15611.32|15491.32|10
1645083810000|2022-02-17 07:43:30|15611.25|15491.25|15613.96|15493.96|15613.96|15493.96|15611.25|15491.25|10
1645083820000|2022-02-17 07:43:40|15614.72|15494.72|15616.98|15496.98|15616.98|15496.98|15614.65|15494.65|9
1645083830000|2022-02-17 07:43:50|15616.92|15496.92|15617.41|15497.41|15617.77|15497.77|15616.92|15496.92|10
1645083840000|2022-02-17 07:44:00|15617.28|15497.28|15616.55|15496.55|15617.28|15497.28|15616.42|15496.42|10
1645083850000|2022-02-17 07:44:10|15616.4|15496.4|15616.99|15496.99|15616.99|15496.99|15616.02|15496.02|9
1645083860000|2022-02-17 07:44:20|15616.94|15496.94|15617.9|15497.9|15617.9|15497.9|15616.94|15496.94|10
1645083870000|2022-02-17 07:44:30|15617.96|15497.96|15625.09|15505.09|15625.09|15505.09|15617.86|15497.86|10
1645083880000|2022-02-17 07:44:40|15626.11|15506.11|15627.77|15507.77|15627.77|15507.77|15625.94|15505.94|9
1645083890000|2022-02-17 07:44:50|15627.71|15507.71|15631.14|15511.14|15631.14|15511.14|15627.17|15507.17|9
1645083900000|2022-02-17 07:45:00|15631.18|15511.18|15631.8|15511.8|15631.88|15511.88|15630.98|15510.98|10
1645083910000|2022-02-17 07:45:10|15631.88|15511.88|15632.9|15512.9|15633.05|15513.05|15631.88|15511.88|9
1645083920000|2022-02-17 07:45:20|15633.26|15513.26|15635.15|15515.15|15635.15|15515.15|15633.26|15513.26|9
1645083930000|2022-02-17 07:45:30|15635.17|15515.17|15636.24|15516.24|15636.24|15516.24|15635.17|15515.17|9
1645083940000|2022-02-17 07:45:40|15636.18|15516.18|15637.04|15517.04|15637.04|15517.04|15636.18|15516.18|9
1645083950000|2022-02-17 07:45:50|15637.49|15517.49|15637.69|15517.69|15637.95|15517.95|15637.49|15517.49|6
1645083960000|2022-02-17 07:46:00|15637.77|15517.77|15636.63|15516.63|15637.77|15517.77|15636.63|15516.63|10
1645083970000|2022-02-17 07:46:10|15636.57|15516.57|15636.57|15516.57|15636.85|15516.85|15636.46|15516.46|10
1645083980000|2022-02-17 07:46:20|15636.71|15516.71|15636.3|15516.3|15637|15517|15636.3|15516.3|10
1645083990000|2022-02-17 07:46:30|15636.26|15516.26|15636.67|15516.67|15636.67|15516.67|15636.11|15516.11|9
1645084000000|2022-02-17 07:46:40|15636.46|15516.46|15638.07|15518.07|15638.27|15518.27|15636.33|15516.33|10
1645084010000|2022-02-17 07:46:50|15638.65|15518.65|15638.6|15518.6|15638.67|15518.67|15638.33|15518.33|10
1645084020000|2022-02-17 07:47:00|15638.51|15518.51|15638.86|15518.86|15638.86|15518.86|15637.93|15517.93|9
1645084030000|2022-02-17 07:47:10|15639.42|15519.42|15640.87|15520.87|15640.87|15520.87|15639.4|15519.4|8
1645084040000|2022-02-17 07:47:20|15641.18|15521.18|15642.19|15522.19|15642.35|15522.35|15640.94|15520.94|9
1645084050000|2022-02-17 07:47:30|15642.45|15522.45|15642.72|15522.72|15642.72|15522.72|15642.36|15522.36|8
1645084060000|2022-02-17 07:47:40|15642.63|15522.63|15645.3|15525.3|15646.04|15526.04|15642.63|15522.63|8
1645084070000|2022-02-17 07:47:50|15646.67|15526.67|15648.38|15528.38|15648.38|15528.38|15646.67|15526.67|10
1645084080000|2022-02-17 07:48:00|15648.46|15528.46|15650.83|15530.83|15650.83|15530.83|15648.43|15528.43|9
1645084090000|2022-02-17 07:48:10|15651.31|15531.31|15656.66|15536.66|15656.66|15536.66|15651.31|15531.31|10
1645084100000|2022-02-17 07:48:20|15658.98|15538.98|15662.83|15542.83|15662.83|15542.83|15658.16|15538.16|10
1645084110000|2022-02-17 07:48:30|15662.85|15542.85|15661.43|15541.43|15663.37|15543.37|15660.42|15540.42|10
1645084120000|2022-02-17 07:48:40|15660.62|15540.62|15659.01|15539.01|15660.62|15540.62|15659.01|15539.01|10
1645084130000|2022-02-17 07:48:50|15659.09|15539.09|15659.64|15539.64|15659.64|15539.64|15658.87|15538.87|10
1645084140000|2022-02-17 07:49:00|15659.67|15539.67|15656.6|15536.6|15659.67|15539.67|15656.6|15536.6|10
1645084150000|2022-02-17 07:49:10|15656.26|15536.26|15655.61|15535.61|15657.26|15537.26|15654.58|15534.58|10
1645084160000|2022-02-17 07:49:20|15655.67|15535.67|15655.24|15535.24|15655.67|15535.67|15654.82|15534.82|10
1645084170000|2022-02-17 07:49:30|15655.37|15535.37|15656.41|15536.41|15656.53|15536.53|15654.84|15534.84|9
1645084180000|2022-02-17 07:49:40|15656.84|15536.84|15657.35|15537.35|15657.49|15537.49|15656.84|15536.84|9
1645084190000|2022-02-17 07:49:50|15657.36|15537.36|15660.29|15540.29|15660.29|15540.29|15657.36|15537.36|8
1645084200000|2022-02-17 07:50:00|15660.43|15540.43|15661.95|15541.95|15661.95|15541.95|15660.43|15540.43|9
1645084210000|2022-02-17 07:50:10|15661.94|15541.94|15663.76|15543.76|15663.76|15543.76|15661.94|15541.94|9
1645084220000|2022-02-17 07:50:20|15663.36|15543.36|15663.13|15543.13|15663.48|15543.48|15662.97|15542.97|9
1645084230000|2022-02-17 07:50:30|15663.22|15543.22|15662.6|15542.6|15663.33|15543.33|15662.43|15542.43|9
1645084240000|2022-02-17 07:50:40|15662.42|15542.42|15662.68|15542.68|15663.02|15543.02|15662.42|15542.42|9
1645084250000|2022-02-17 07:50:50|15662.58|15542.58|15662.11|15542.11|15663.1|15543.1|15661.79|15541.79|9
1645084260000|2022-02-17 07:51:00|15662.15|15542.15|15662.18|15542.18|15662.24|15542.24|15661.92|15541.92|9
1645084270000|2022-02-17 07:51:10|15661.66|15541.66|15659.94|15539.94|15661.66|15541.66|15659.94|15539.94|10
1645084280000|2022-02-17 07:51:20|15659.82|15539.82|15659.9|15539.9|15660.13|15540.13|15659.41|15539.41|9
1645084290000|2022-02-17 07:51:30|15660.04|15540.04|15659.52|15539.52|15660.04|15540.04|15659.46|15539.46|9
1645084300000|2022-02-17 07:51:40|15659.37|15539.37|15660.02|15540.02|15660.28|15540.28|15659.37|15539.37|9
1645084310000|2022-02-17 07:51:50|15659.94|15539.94|15659.83|15539.83|15660.77|15540.77|15659.81|15539.81|10
1645084320000|2022-02-17 07:52:00|15659.81|15539.81|15658.08|15538.08|15660.15|15540.15|15658.08|15538.08|10
1645084330000|2022-02-17 07:52:10|15657.64|15537.64|15656.36|15536.36|15657.64|15537.64|15656.25|15536.25|9
1645084340000|2022-02-17 07:52:20|15656.49|15536.49|15656.87|15536.87|15656.97|15536.97|15656.47|15536.47|9
1645084350000|2022-02-17 07:52:30|15656.89|15536.89|15655.71|15535.71|15656.89|15536.89|15655.48|15535.48|10
1645084360000|2022-02-17 07:52:40|15655.65|15535.65|15655.71|15535.71|15656.29|15536.29|15655.65|15535.65|8
1645084370000|2022-02-17 07:52:50|15655.63|15535.63|15654.19|15534.19|15655.63|15535.63|15654.09|15534.09|8
1645084380000|2022-02-17 07:53:00|15653.76|15533.76|15651.59|15531.59|15653.76|15533.76|15651.45|15531.45|10
1645084390000|2022-02-17 07:53:10|15651.47|15531.47|15648.07|15528.07|15651.47|15531.47|15647.88|15527.88|10
1645084400000|2022-02-17 07:53:20|15648.31|15528.31|15651.97|15531.97|15651.97|15531.97|15648.31|15528.31|10
1645084410000|2022-02-17 07:53:30|15652.24|15532.24|15652.81|15532.81|15652.91|15532.91|15652.24|15532.24|9
1645084420000|2022-02-17 07:53:40|15653.43|15533.43|15653.16|15533.16|15653.75|15533.75|15653.05|15533.05|10
1645084430000|2022-02-17 07:53:50|15653.2|15533.2|15653.32|15533.32|15653.32|15533.32|15652.74|15532.74|8
1645084440000|2022-02-17 07:54:00|15653.07|15533.07|15652.63|15532.63|15653.07|15533.07|15652.56|15532.56|9
1645084450000|2022-02-17 07:54:10|15652.6|15532.6|15653.28|15533.28|15653.3|15533.3|15652.6|15532.6|8
1645084460000|2022-02-17 07:54:20|15653.33|15533.33|15654.23|15534.23|15654.58|15534.58|15653.33|15533.33|10
1645084470000|2022-02-17 07:54:30|15654.34|15534.34|15654.23|15534.23|15654.75|15534.75|15654.23|15534.23|9
1645084480000|2022-02-17 07:54:40|15654.12|15534.12|15653.96|15533.96|15654.19|15534.19|15653.89|15533.89|9
1645084490000|2022-02-17 07:54:50|15653.73|15533.73|15654.3|15534.3|15654.34|15534.34|15653.62|15533.62|6
1645084500000|2022-02-17 07:55:00|15654.42|15534.42|15656.09|15536.09|15656.09|15536.09|15654.42|15534.42|8
1645084510000|2022-02-17 07:55:10|15656.12|15536.12|15658.03|15538.03|15658.03|15538.03|15656.12|15536.12|8
1645084520000|2022-02-17 07:55:20|15658.09|15538.09|15659.02|15539.02|15659.04|15539.04|15658.08|15538.08|9
1645084530000|2022-02-17 07:55:30|15659.1|15539.1|15660.24|15540.24|15660.24|15540.24|15659.1|15539.1|10
1645084540000|2022-02-17 07:55:40|15660.58|15540.58|15660.9|15540.9|15661.03|15541.03|15660.58|15540.58|10
1645084550000|2022-02-17 07:55:50|15660.92|15540.92|15661.25|15541.25|15661.45|15541.45|15660.92|15540.92|8
1645084560000|2022-02-17 07:56:00|15661.43|15541.43|15662.07|15542.07|15662.26|15542.26|15661.43|15541.43|9
1645084570000|2022-02-17 07:56:10|15662.08|15542.08|15663.1|15543.1|15663.1|15543.1|15662.08|15542.08|9
1645084580000|2022-02-17 07:56:20|15663.13|15543.13|15663.35|15543.35|15663.35|15543.35|15663.13|15543.13|10
1645084590000|2022-02-17 07:56:30|15663.38|15543.38|15663.05|15543.05|15663.55|15543.55|15663.05|15543.05|9
1645084600000|2022-02-17 07:56:40|15663.16|15543.16|15663.44|15543.44|15663.47|15543.47|15662.28|15542.28|9
1645084610000|2022-02-17 07:56:50|15663.59|15543.59|15664.75|15544.75|15664.75|15544.75|15663.31|15543.31|9
1645084620000|2022-02-17 07:57:00|15664.76|15544.76|15665.53|15545.53|15665.66|15545.66|15664.76|15544.76|10
1645084630000|2022-02-17 07:57:10|15665.29|15545.29|15665|15545|15665.67|15545.67|15664.94|15544.94|10
1645084640000|2022-02-17 07:57:20|15665.02|15545.02|15664.37|15544.37|15665.02|15545.02|15664.37|15544.37|9
1645084650000|2022-02-17 07:57:30|15664.31|15544.31|15664.07|15544.07|15664.31|15544.31|15663.78|15543.78|9
1645084660000|2022-02-17 07:57:40|15664.04|15544.04|15662.62|15542.62|15664.04|15544.04|15662.62|15542.62|10
1645084670000|2022-02-17 07:57:50|15662.59|15542.59|15663.09|15543.09|15663.09|15543.09|15662.59|15542.59|10
1645084680000|2022-02-17 07:58:00|15662.68|15542.68|15663.59|15543.59|15663.59|15543.59|15662.67|15542.67|9
1645084690000|2022-02-17 07:58:10|15663.6|15543.6|15664.07|15544.07|15664.12|15544.12|15663.6|15543.6|10
1645084700000|2022-02-17 07:58:20|15663.94|15543.94|15664.67|15544.67|15664.88|15544.88|15663.81|15543.81|10
1645084710000|2022-02-17 07:58:30|15664.5|15544.5|15663.96|15543.96|15664.5|15544.5|15663.7|15543.7|9
1645084720000|2022-02-17 07:58:40|15663.95|15543.95|15663.88|15543.88|15664.34|15544.34|15663.86|15543.86|9
1645084730000|2022-02-17 07:58:50|15663.75|15543.75|15663.9|15543.9|15663.9|15543.9|15663.36|15543.36|10
1645084740000|2022-02-17 07:59:00|15663.89|15543.89|15664.05|15544.05|15664.11|15544.11|15663.69|15543.69|10
1645084750000|2022-02-17 07:59:10|15664.11|15544.11|15664.12|15544.12|15664.24|15544.24|15663.86|15543.86|10
1645084760000|2022-02-17 07:59:20|15664.28|15544.28|15665.02|15545.02|15665.02|15545.02|15664.27|15544.27|9
1645084770000|2022-02-17 07:59:30|15665.39|15545.39|15664.95|15544.95|15665.39|15545.39|15664.85|15544.85|9
1645084780000|2022-02-17 07:59:40|15664.94|15544.94|15664.85|15544.85|15664.95|15544.95|15664.49|15544.49|9
1645084790000|2022-02-17 07:59:50|15664.69|15544.69|15664.67|15544.67|15664.69|15544.69|15664.31|15544.31|9
1645084800000|2022-02-17 08:00:00|15664.66|15544.66|15664.62|15544.62|15665.13|15545.13|15664.62|15544.62|10
1645084810000|2022-02-17 08:00:10|15664.88|15544.88|15666.23|15546.23|15666.23|15546.23|15664.88|15544.88|10
1645084820000|2022-02-17 08:00:20|15666.17|15546.17|15667.93|15547.93|15667.93|15547.93|15665.49|15545.49|10
1645084830000|2022-02-17 08:00:30|15667.95|15547.95|15673.05|15553.05|15673.24|15553.24|15667.95|15547.95|10
1645084840000|2022-02-17 08:00:40|15672.9|15552.9|15672.8|15552.8|15673.26|15553.26|15672.48|15552.48|10
1645084850000|2022-02-17 08:00:50|15672.41|15552.41|15673.49|15553.49|15673.49|15553.49|15672.41|15552.41|10
1645084860000|2022-02-17 08:01:00|15673.43|15553.43|15673.1|15553.1|15673.66|15553.66|15672.87|15552.87|9
1645084870000|2022-02-17 08:01:10|15672.26|15552.26|15670.21|15550.21|15672.26|15552.26|15670.21|15550.21|10
1645084880000|2022-02-17 08:01:20|15669.32|15549.32|15668.37|15548.37|15669.32|15549.32|15668.21|15548.21|10
1645084890000|2022-02-17 08:01:30|15668.65|15548.65|15667.41|15547.41|15668.65|15548.65|15667.41|15547.41|10
1645084900000|2022-02-17 08:01:40|15666.7|15546.7|15667.68|15547.68|15667.87|15547.87|15666.7|15546.7|10
1645084910000|2022-02-17 08:01:50|15668.73|15548.73|15668.14|15548.14|15668.73|15548.73|15668.01|15548.01|9
1645084920000|2022-02-17 08:02:00|15668.18|15548.18|15670.37|15550.37|15670.37|15550.37|15668.14|15548.14|9
1645084930000|2022-02-17 08:02:10|15670.21|15550.21|15671.22|15551.22|15671.22|15551.22|15669.96|15549.96|10
1645084940000|2022-02-17 08:02:20|15670.98|15550.98|15671.72|15551.72|15671.82|15551.82|15670.56|15550.56|10
1645084950000|2022-02-17 08:02:30|15671.73|15551.73|15669.27|15549.27|15671.73|15551.73|15669.2|15549.2|9
1645084960000|2022-02-17 08:02:40|15668.89|15548.89|15666.62|15546.62|15668.89|15548.89|15666.62|15546.62|10
1645084970000|2022-02-17 08:02:50|15667.12|15547.12|15667.85|15547.85|15668.42|15548.42|15667.12|15547.12|10
1645084980000|2022-02-17 08:03:00|15667.43|15547.43|15666.45|15546.45|15667.82|15547.82|15666.19|15546.19|9
1645084990000|2022-02-17 08:03:10|15666.16|15546.16|15664.52|15544.52|15666.16|15546.16|15664.52|15544.52|10
1645085000000|2022-02-17 08:03:20|15664.56|15544.56|15661.34|15541.34|15664.64|15544.64|15661.32|15541.32|10
1645085010000|2022-02-17 08:03:30|15660.97|15540.97|15657.42|15537.42|15660.97|15540.97|15657.42|15537.42|10
1645085020000|2022-02-17 08:03:40|15657.3|15537.3|15656.1|15536.1|15657.3|15537.3|15656.1|15536.1|9
1645085030000|2022-02-17 08:03:50|15656.17|15536.17|15658.6|15538.6|15658.64|15538.64|15656.17|15536.17|10
1645085040000|2022-02-17 08:04:00|15658.66|15538.66|15657.43|15537.43|15658.66|15538.66|15655.36|15535.36|10
1645085050000|2022-02-17 08:04:10|15659.2|15539.2|15663.92|15543.92|15664|15544|15659.2|15539.2|10
1645085060000|2022-02-17 08:04:20|15663.96|15543.96|15663.65|15543.65|15664.89|15544.89|15663.65|15543.65|10
1645085070000|2022-02-17 08:04:30|15664.3|15544.3|15664.55|15544.55|15664.84|15544.84|15664.18|15544.18|10
1645085080000|2022-02-17 08:04:40|15664.62|15544.62|15665.69|15545.69|15665.69|15545.69|15664.33|15544.33|10
1645085090000|2022-02-17 08:04:50|15666.26|15546.26|15670.2|15550.2|15670.2|15550.2|15665.48|15545.48|10
1645085100000|2022-02-17 08:05:00|15670.83|15550.83|15673.28|15553.28|15673.28|15553.28|15670.83|15550.83|10
1645085110000|2022-02-17 08:05:10|15673.44|15553.44|15675.45|15555.45|15675.45|15555.45|15672.78|15552.78|10
1645085120000|2022-02-17 08:05:20|15675.24|15555.24|15674.17|15554.17|15675.33|15555.33|15674.17|15554.17|9
1645085130000|2022-02-17 08:05:30|15674.38|15554.38|15670.27|15550.27|15674.38|15554.38|15670.27|15550.27|10
1645085140000|2022-02-17 08:05:40|15670.29|15550.29|15666.78|15546.78|15670.29|15550.29|15666.78|15546.78|10
1645085150000|2022-02-17 08:05:50|15665.86|15545.86|15664.27|15544.27|15665.86|15545.86|15664.2|15544.2|9
1645085160000|2022-02-17 08:06:00|15664.29|15544.29|15665.66|15545.66|15665.66|15545.66|15664.29|15544.29|10
1645085170000|2022-02-17 08:06:10|15665.86|15545.86|15664.81|15544.81|15665.86|15545.86|15664.81|15544.81|10
1645085180000|2022-02-17 08:06:20|15664.83|15544.83|15665.46|15545.46|15665.46|15545.46|15664.31|15544.31|10
1645085190000|2022-02-17 08:06:30|15665.63|15545.63|15665.69|15545.69|15665.82|15545.82|15665.56|15545.56|10
1645085200000|2022-02-17 08:06:40|15668.27|15548.27|15681.09|15561.09|15681.09|15561.09|15668.27|15548.27|10
1645085210000|2022-02-17 08:06:50|15681.05|15561.05|15680.02|15560.02|15681.69|15561.69|15679.84|15559.84|10
1645085220000|2022-02-17 08:07:00|15679.89|15559.89|15680.48|15560.48|15681.2|15561.2|15679.89|15559.89|10
1645085230000|2022-02-17 08:07:10|15680.65|15560.65|15680.47|15560.47|15680.65|15560.65|15679.62|15559.62|9
1645085240000|2022-02-17 08:07:20|15680.43|15560.43|15680.57|15560.57|15680.77|15560.77|15680.41|15560.41|9
1645085250000|2022-02-17 08:07:30|15680.65|15560.65|15681.34|15561.34|15681.34|15561.34|15679.73|15559.73|10
1645085260000|2022-02-17 08:07:40|15681.11|15561.11|15681.27|15561.27|15682.03|15562.03|15681.11|15561.11|10
1645085270000|2022-02-17 08:07:50|15681.36|15561.36|15679.56|15559.56|15681.8|15561.8|15679.56|15559.56|9
1645085280000|2022-02-17 08:08:00|15679.59|15559.59|15678.44|15558.44|15679.59|15559.59|15678.18|15558.18|10
1645085290000|2022-02-17 08:08:10|15678.51|15558.51|15676.68|15556.68|15678.61|15558.61|15676.68|15556.68|10
1645085300000|2022-02-17 08:08:20|15676.45|15556.45|15672.95|15552.95|15676.45|15556.45|15672.95|15552.95|10
1645085310000|2022-02-17 08:08:30|15672.78|15552.78|15675.82|15555.82|15675.99|15555.99|15672.78|15552.78|10
1645085320000|2022-02-17 08:08:40|15675.84|15555.84|15676.29|15556.29|15676.29|15556.29|15675.46|15555.46|10
1645085330000|2022-02-17 08:08:50|15676.82|15556.82|15679.35|15559.35|15679.5|15559.5|15676.82|15556.82|9
1645085340000|2022-02-17 08:09:00|15679.62|15559.62|15682.34|15562.34|15682.34|15562.34|15679.62|15559.62|9
1645085350000|2022-02-17 08:09:10|15682.73|15562.73|15683.76|15563.76|15683.76|15563.76|15682.26|15562.26|9
1645085360000|2022-02-17 08:09:20|15683.72|15563.72|15683.77|15563.77|15684.61|15564.61|15683.72|15563.72|10
1645085370000|2022-02-17 08:09:30|15683.7|15563.7|15693.18|15573.18|15693.18|15573.18|15683.7|15563.7|10
1645085380000|2022-02-17 08:09:40|15696.42|15576.42|15708.54|15588.54|15709.35|15589.35|15696.42|15576.42|10
1645085390000|2022-02-17 08:09:50|15708.1|15588.1|15707.23|15587.23|15708.1|15588.1|15706.96|15586.96|10
1645085400000|2022-02-17 08:10:00|15707.78|15587.78|15708.1|15588.1|15708.35|15588.35|15707.78|15587.78|10
1645085410000|2022-02-17 08:10:10|15709.12|15589.12|15710.46|15590.46|15710.91|15590.91|15709.03|15589.03|10
1645085420000|2022-02-17 08:10:20|15710.86|15590.86|15710.71|15590.71|15710.86|15590.86|15710.27|15590.27|10
1645085430000|2022-02-17 08:10:30|15710.41|15590.41|15706.19|15586.19|15710.41|15590.41|15706.19|15586.19|10
1645085440000|2022-02-17 08:10:40|15705.99|15585.99|15705.95|15585.95|15706.8|15586.8|15705.93|15585.93|10
1645085450000|2022-02-17 08:10:50|15705.96|15585.96|15709.15|15589.15|15709.15|15589.15|15705.77|15585.77|10
1645085460000|2022-02-17 08:11:00|15709.32|15589.32|15707.42|15587.42|15709.46|15589.46|15705.89|15585.89|10
1645085470000|2022-02-17 08:11:10|15707.2|15587.2|15706.47|15586.47|15707.2|15587.2|15705.87|15585.87|10
1645085480000|2022-02-17 08:11:20|15706.11|15586.11|15705.78|15585.78|15707.1|15587.1|15705.78|15585.78|9
1645085490000|2022-02-17 08:11:30|15705.83|15585.83|15702.08|15582.08|15705.83|15585.83|15702.08|15582.08|10
1645085500000|2022-02-17 08:11:40|15701.74|15581.74|15699.8|15579.8|15701.74|15581.74|15699.62|15579.62|10
1645085510000|2022-02-17 08:11:50|15699.78|15579.78|15697.18|15577.18|15699.78|15579.78|15696.77|15576.77|9
1645085520000|2022-02-17 08:12:00|15697.09|15577.09|15695.88|15575.88|15697.15|15577.15|15695.63|15575.63|10
1645085530000|2022-02-17 08:12:10|15695.83|15575.83|15695.81|15575.81|15695.83|15575.83|15694.48|15574.48|10
1645085540000|2022-02-17 08:12:20|15695.7|15575.7|15698.2|15578.2|15698.26|15578.26|15695.7|15575.7|10
1645085550000|2022-02-17 08:12:30|15698.5|15578.5|15699.68|15579.68|15699.68|15579.68|15698.5|15578.5|10
1645085560000|2022-02-17 08:12:40|15700|15580|15704.39|15584.39|15704.39|15584.39|15700|15580|10
1645085570000|2022-02-17 08:12:50|15704.36|15584.36|15704.9|15584.9|15705.97|15585.97|15704.23|15584.23|10
1645085580000|2022-02-17 08:13:00|15705.85|15585.85|15704.6|15584.6|15706.34|15586.34|15704.35|15584.35|10
1645085590000|2022-02-17 08:13:10|15704.55|15584.55|15704.91|15584.91|15704.91|15584.91|15704.05|15584.05|9
1645085600000|2022-02-17 08:13:20|15705.51|15585.51|15705.76|15585.76|15705.76|15585.76|15705.18|15585.18|10
1645085610000|2022-02-17 08:13:30|15705.49|15585.49|15704.91|15584.91|15705.66|15585.66|15704.55|15584.55|10
1645085620000|2022-02-17 08:13:40|15704.65|15584.65|15702|15582|15704.65|15584.65|15701.74|15581.74|10
1645085630000|2022-02-17 08:13:50|15701.82|15581.82|15700.27|15580.27|15701.82|15581.82|15700.27|15580.27|10
1645085640000|2022-02-17 08:14:00|15699.84|15579.84|15699.4|15579.4|15699.95|15579.95|15699.16|15579.16|9
1645085650000|2022-02-17 08:14:10|15699.6|15579.6|15701.02|15581.02|15701.1|15581.1|15699.6|15579.6|10
1645085660000|2022-02-17 08:14:20|15701.06|15581.06|15699.48|15579.48|15701.34|15581.34|15699.48|15579.48|9
1645085670000|2022-02-17 08:14:30|15699.38|15579.38|15698.25|15578.25|15699.38|15579.38|15698.25|15578.25|10
1645085680000|2022-02-17 08:14:40|15698.24|15578.24|15697.63|15577.63|15698.42|15578.42|15697.63|15577.63|10
1645085690000|2022-02-17 08:14:50|15697.83|15577.83|15696.07|15576.07|15697.83|15577.83|15695.79|15575.79|9
1645085700000|2022-02-17 08:15:00|15696.33|15576.33|15696.78|15576.78|15696.78|15576.78|15695.89|15575.89|10
1645085710000|2022-02-17 08:15:10|15696.85|15576.85|15696.8|15576.8|15697.34|15577.34|15696.08|15576.08|10
1645085720000|2022-02-17 08:15:20|15696.16|15576.16|15694.06|15574.06|15696.16|15576.16|15693.58|15573.58|10
1645085730000|2022-02-17 08:15:30|15693.75|15573.75|15696.05|15576.05|15696.05|15576.05|15693.75|15573.75|10
1645085740000|2022-02-17 08:15:40|15696.09|15576.09|15696.97|15576.97|15696.97|15576.97|15696.09|15576.09|9
1645085750000|2022-02-17 08:15:50|15696.91|15576.91|15695.92|15575.92|15696.95|15576.95|15695.92|15575.92|10
1645085760000|2022-02-17 08:16:00|15696.06|15576.06|15696.67|15576.67|15697.02|15577.02|15695.89|15575.89|9
1645085770000|2022-02-17 08:16:10|15698.37|15578.37|15699.82|15579.82|15699.82|15579.82|15698.37|15578.37|9
1645085780000|2022-02-17 08:16:20|15699.96|15579.96|15700.06|15580.06|15700.75|15580.75|15699.86|15579.86|10
1645085790000|2022-02-17 08:16:30|15700.11|15580.11|15698.69|15578.69|15700.11|15580.11|15698.69|15578.69|10
1645085800000|2022-02-17 08:16:40|15697.3|15577.3|15694.7|15574.7|15697.3|15577.3|15694.53|15574.53|9
1645085810000|2022-02-17 08:16:50|15694.69|15574.69|15691.47|15571.47|15694.69|15574.69|15691.47|15571.47|10
1645085820000|2022-02-17 08:17:00|15690.09|15570.09|15691.55|15571.55|15691.68|15571.68|15690.09|15570.09|10
1645085830000|2022-02-17 08:17:10|15691.54|15571.54|15688.13|15568.13|15691.54|15571.54|15688.13|15568.13|9
1645085840000|2022-02-17 08:17:20|15688.28|15568.28|15685.55|15565.55|15688.28|15568.28|15685.55|15565.55|10
1645085850000|2022-02-17 08:17:30|15685.36|15565.36|15683.84|15563.84|15685.36|15565.36|15683.61|15563.61|10
1645085860000|2022-02-17 08:17:40|15683.71|15563.71|15683.07|15563.07|15683.97|15563.97|15683.07|15563.07|10
1645085870000|2022-02-17 08:17:50|15682.82|15562.82|15680.03|15560.03|15682.99|15562.99|15680.03|15560.03|10
1645085880000|2022-02-17 08:18:00|15679.98|15559.98|15679.82|15559.82|15680.19|15560.19|15679.72|15559.72|10
1645085890000|2022-02-17 08:18:10|15679.96|15559.96|15680.59|15560.59|15680.59|15560.59|15679.96|15559.96|10
1645085900000|2022-02-17 08:18:20|15680.13|15560.13|15686.73|15566.73|15686.73|15566.73|15680.13|15560.13|10
1645085910000|2022-02-17 08:18:30|15686.86|15566.86|15683.56|15563.56|15686.86|15566.86|15683.56|15563.56|10
1645085920000|2022-02-17 08:18:40|15683.55|15563.55|15688|15568|15688|15568|15681.9|15561.9|10
1645085930000|2022-02-17 08:18:50|15688.13|15568.13|15692.97|15572.97|15692.97|15572.97|15688.02|15568.02|9
1645085940000|2022-02-17 08:19:00|15692.95|15572.95|15693.21|15573.21|15694.63|15574.63|15692.9|15572.9|10
1645085950000|2022-02-17 08:19:10|15692.83|15572.83|15691.56|15571.56|15692.83|15572.83|15691.2|15571.2|10
1645085960000|2022-02-17 08:19:20|15691.01|15571.01|15691.59|15571.59|15691.84|15571.84|15690.91|15570.91|10
1645085970000|2022-02-17 08:19:30|15691.45|15571.45|15691.94|15571.94|15692.03|15572.03|15690.95|15570.95|9
1645085980000|2022-02-17 08:19:40|15691.85|15571.85|15691.26|15571.26|15691.85|15571.85|15691.26|15571.26|10
1645085990000|2022-02-17 08:19:50|15691.01|15571.01|15688.35|15568.35|15691.01|15571.01|15688.35|15568.35|10
1645086000000|2022-02-17 08:20:00|15688.44|15568.44|15688.88|15568.88|15688.88|15568.88|15688.24|15568.24|8
1645086010000|2022-02-17 08:20:10|15689.52|15569.52|15690.01|15570.01|15690.2|15570.2|15689.52|15569.52|10
1645086020000|2022-02-17 08:20:20|15690.06|15570.06|15691.08|15571.08|15691.08|15571.08|15690.06|15570.06|10
1645086030000|2022-02-17 08:20:30|15690.51|15570.51|15688.96|15568.96|15690.51|15570.51|15688.96|15568.96|7
1645086040000|2022-02-17 08:20:40|15689.2|15569.2|15688.96|15568.96|15689.2|15569.2|15687.94|15567.94|10
1645086050000|2022-02-17 08:20:50|15688.86|15568.86|15689.94|15569.94|15689.94|15569.94|15688.86|15568.86|9
1645086060000|2022-02-17 08:21:00|15689.93|15569.93|15689.43|15569.43|15690.01|15570.01|15689.43|15569.43|9
1645086070000|2022-02-17 08:21:10|15689.03|15569.03|15691.17|15571.17|15691.17|15571.17|15688.71|15568.71|10
1645086080000|2022-02-17 08:21:20|15691|15571|15688.84|15568.84|15691|15571|15688.84|15568.84|8
1645086090000|2022-02-17 08:21:30|15688.49|15568.49|15688.04|15568.04|15688.49|15568.49|15687.6|15567.6|9
1645086100000|2022-02-17 08:21:40|15687.57|15567.57|15687.03|15567.03|15687.64|15567.64|15687.03|15567.03|7
1645086110000|2022-02-17 08:21:50|15686.54|15566.54|15686.47|15566.47|15686.71|15566.71|15686.26|15566.26|9
1645086120000|2022-02-17 08:22:00|15686.36|15566.36|15685.62|15565.62|15686.36|15566.36|15685.6|15565.6|10
1645086130000|2022-02-17 08:22:10|15685.58|15565.58|15686.01|15566.01|15686.32|15566.32|15685.58|15565.58|6
1645086140000|2022-02-17 08:22:20|15685.83|15565.83|15683.54|15563.54|15685.83|15565.83|15683.54|15563.54|8
1645086150000|2022-02-17 08:22:30|15681.18|15561.18|15680.32|15560.32|15681.35|15561.35|15679.85|15559.85|10
1645086160000|2022-02-17 08:22:40|15680.22|15560.22|15679.9|15559.9|15680.28|15560.28|15679.9|15559.9|7
1645086170000|2022-02-17 08:22:50|15679.79|15559.79|15679.12|15559.12|15679.79|15559.79|15679.12|15559.12|8
1645086180000|2022-02-17 08:23:00|15677.97|15557.97|15675.92|15555.92|15677.97|15557.97|15675.92|15555.92|10
1645086190000|2022-02-17 08:23:10|15675.83|15555.83|15674.85|15554.85|15675.83|15555.83|15674.78|15554.78|10
1645086200000|2022-02-17 08:23:20|15674.58|15554.58|15673.61|15553.61|15674.58|15554.58|15673.61|15553.61|9
1645086210000|2022-02-17 08:23:30|15673.66|15553.66|15673.55|15553.55|15673.76|15553.76|15673.48|15553.48|6
1645086220000|2022-02-17 08:23:40|15673.12|15553.12|15672.59|15552.59|15673.57|15553.57|15672.59|15552.59|10
1645086230000|2022-02-17 08:23:50|15672.53|15552.53|15670.99|15550.99|15672.53|15552.53|15670.99|15550.99|9
1645086240000|2022-02-17 08:24:00|15670.48|15550.48|15665.69|15545.69|15670.48|15550.48|15665.69|15545.69|9
1645086250000|2022-02-17 08:24:10|15665.34|15545.34|15664.56|15544.56|15665.34|15545.34|15664.56|15544.56|10
1645086260000|2022-02-17 08:24:20|15664.21|15544.21|15661.92|15541.92|15664.25|15544.25|15661.92|15541.92|10
1645086270000|2022-02-17 08:24:30|15661.57|15541.57|15662.59|15542.59|15662.62|15542.62|15661.43|15541.43|7
1645086280000|2022-02-17 08:24:40|15662.76|15542.76|15662.38|15542.38|15662.99|15542.99|15661.92|15541.92|8
1645086290000|2022-02-17 08:24:50|15662.9|15542.9|15660.3|15540.3|15663.37|15543.37|15660.3|15540.3|9
1645086300000|2022-02-17 08:25:00|15660.26|15540.26|15658.5|15538.5|15660.26|15540.26|15658.19|15538.19|10
1645086310000|2022-02-17 08:25:10|15658.61|15538.61|15658.55|15538.55|15659.37|15539.37|15658.16|15538.16|10
1645086320000|2022-02-17 08:25:20|15658.2|15538.2|15658.59|15538.59|15658.7|15538.7|15658.2|15538.2|10
1645086330000|2022-02-17 08:25:30|15658.75|15538.75|15658.79|15538.79|15658.8|15538.8|15658.26|15538.26|10
1645086340000|2022-02-17 08:25:40|15658.63|15538.63|15658.5|15538.5|15658.68|15538.68|15658.48|15538.48|8
1645086350000|2022-02-17 08:25:50|15658.8|15538.8|15658.45|15538.45|15659.27|15539.27|15658.34|15538.34|10
1645086360000|2022-02-17 08:26:00|15658.4|15538.4|15659.04|15539.04|15659.36|15539.36|15658.22|15538.22|9
1645086370000|2022-02-17 08:26:10|15659.14|15539.14|15659.32|15539.32|15659.44|15539.44|15658.92|15538.92|9
1645086380000|2022-02-17 08:26:20|15659.47|15539.47|15660.26|15540.26|15660.31|15540.31|15659.47|15539.47|10
1645086390000|2022-02-17 08:26:30|15660.36|15540.36|15659.65|15539.65|15660.47|15540.47|15659.65|15539.65|9
1645086400000|2022-02-17 08:26:40|15659.76|15539.76|15657.88|15537.88|15659.8|15539.8|15657.88|15537.88|10
1645086410000|2022-02-17 08:26:50|15656.81|15536.81|15650.36|15530.36|15656.81|15536.81|15650.36|15530.36|10
1645086420000|2022-02-17 08:27:00|15650.44|15530.44|15644.9|15524.9|15650.44|15530.44|15644.9|15524.9|10
1645086430000|2022-02-17 08:27:10|15642.95|15522.95|15633.14|15513.14|15642.95|15522.95|15633.14|15513.14|10
1645086440000|2022-02-17 08:27:20|15632.77|15512.77|15629.87|15509.87|15632.77|15512.77|15629.87|15509.87|10
1645086450000|2022-02-17 08:27:30|15629.9|15509.9|15627.77|15507.77|15629.9|15509.9|15626.72|15506.72|9
1645086460000|2022-02-17 08:27:40|15627.17|15507.17|15625.79|15505.79|15627.17|15507.17|15625.79|15505.79|10
1645086470000|2022-02-17 08:27:50|15626.19|15506.19|15626.74|15506.74|15627.17|15507.17|15626.19|15506.19|9
1645086480000|2022-02-17 08:28:00|15626.58|15506.58|15625.28|15505.28|15626.58|15506.58|15624.76|15504.76|10
1645086490000|2022-02-17 08:28:10|15624.99|15504.99|15622.17|15502.17|15624.99|15504.99|15622.07|15502.07|10
1645086500000|2022-02-17 08:28:20|15621.35|15501.35|15618.79|15498.79|15621.35|15501.35|15618.79|15498.79|10
1645086510000|2022-02-17 08:28:30|15618.54|15498.54|15611.71|15491.71|15618.54|15498.54|15611.71|15491.71|10
1645086520000|2022-02-17 08:28:40|15611.08|15491.08|15606.95|15486.95|15611.08|15491.08|15606.34|15486.34|10
1645086530000|2022-02-17 08:28:50|15607.23|15487.23|15604.92|15484.92|15607.23|15487.23|15603.8|15483.8|10
1645086540000|2022-02-17 08:29:00|15605.28|15485.28|15607.85|15487.85|15607.85|15487.85|15605.28|15485.28|10
1645086550000|2022-02-17 08:29:10|15607.68|15487.68|15609.54|15489.54|15609.81|15489.81|15607.68|15487.68|10
1645086560000|2022-02-17 08:29:20|15609.63|15489.63|15599.73|15479.73|15609.63|15489.63|15599.73|15479.73|10
1645086570000|2022-02-17 08:29:30|15599.51|15479.51|15592.47|15472.47|15599.51|15479.51|15592.47|15472.47|10
1645086580000|2022-02-17 08:29:40|15590.15|15470.15|15580.23|15460.23|15590.15|15470.15|15580.23|15460.23|10
1645086590000|2022-02-17 08:29:50|15579.19|15459.19|15562.07|15442.07|15579.19|15459.19|15562.07|15442.07|10
1645086600000|2022-02-17 08:30:00|15559.5|15439.5|15527.91|15407.91|15559.5|15439.5|15527.91|15407.91|10
1645086610000|2022-02-17 08:30:10|15527.24|15407.24|15513.56|15393.56|15527.24|15407.24|15513.56|15393.56|10
1645086620000|2022-02-17 08:30:20|15511.92|15391.92|15498.51|15378.51|15511.92|15391.92|15498.51|15378.51|10
1645086630000|2022-02-17 08:30:30|15497.73|15377.73|15488.27|15368.27|15497.73|15377.73|15488.27|15368.27|10
1645086640000|2022-02-17 08:30:40|15487.58|15367.58|15479.65|15359.65|15487.58|15367.58|15478.18|15358.18|9
1645086650000|2022-02-17 08:30:50|15479.09|15359.09|15479.52|15359.52|15481.22|15361.22|15479.09|15359.09|10
1645086660000|2022-02-17 08:31:00|15477.84|15357.84|15483.38|15363.38|15483.38|15363.38|15476.65|15356.65|10
1645086670000|2022-02-17 08:31:10|15483.02|15363.02|15489.37|15369.37|15489.61|15369.61|15483.02|15363.02|10
1645086680000|2022-02-17 08:31:20|15489.07|15369.07|15489.17|15369.17|15489.17|15369.17|15488.17|15368.17|9
1645086690000|2022-02-17 08:31:30|15489|15369|15486.48|15366.48|15489.12|15369.12|15485.56|15365.56|10
1645086700000|2022-02-17 08:31:40|15485.86|15365.86|15496.42|15376.42|15496.42|15376.42|15485.86|15365.86|10
1645086710000|2022-02-17 08:31:50|15496.28|15376.28|15501.5|15381.5|15501.5|15381.5|15496.01|15376.01|10
1645086720000|2022-02-17 08:32:00|15501.81|15381.81|15504.43|15384.43|15506.19|15386.19|15501.81|15381.81|10
1645086730000|2022-02-17 08:32:10|15504.02|15384.02|15500.94|15380.94|15504.69|15384.69|15500.94|15380.94|10
1645086740000|2022-02-17 08:32:20|15498.27|15378.27|15493.81|15373.81|15498.27|15378.27|15493.6|15373.6|10
1645086750000|2022-02-17 08:32:30|15493.53|15373.53|15482.99|15362.99|15493.53|15373.53|15482.99|15362.99|10
1645086760000|2022-02-17 08:32:40|15482.89|15362.89|15478.22|15358.22|15482.89|15362.89|15477.9|15357.9|10
1645086770000|2022-02-17 08:32:50|15478.55|15358.55|15463.29|15343.29|15478.55|15358.55|15463.29|15343.29|10
1645086780000|2022-02-17 08:33:00|15462.23|15342.23|15458.25|15338.25|15462.91|15342.91|15458.25|15338.25|9
1645086790000|2022-02-17 08:33:10|15458.36|15338.36|15463.52|15343.52|15463.52|15343.52|15458.36|15338.36|9
1645086800000|2022-02-17 08:33:20|15463.87|15343.87|15462.21|15342.21|15467.2|15347.2|15462.21|15342.21|10
1645086810000|2022-02-17 08:33:30|15462.03|15342.03|15455.3|15335.3|15462.05|15342.05|15455.3|15335.3|10
1645086820000|2022-02-17 08:33:40|15455.12|15335.12|15447.01|15327.01|15455.12|15335.12|15447.01|15327.01|10
1645086830000|2022-02-17 08:33:50|15447.25|15327.25|15445.3|15325.3|15448.14|15328.14|15445.3|15325.3|10
1645086840000|2022-02-17 08:34:00|15444.34|15324.34|15441.11|15321.11|15444.64|15324.64|15441.11|15321.11|9
1645086850000|2022-02-17 08:34:10|15440.63|15320.63|15437.13|15317.13|15440.63|15320.63|15436.49|15316.49|10
1645086860000|2022-02-17 08:34:20|15435.73|15315.73|15440.5|15320.5|15440.5|15320.5|15435.09|15315.09|10
1645086870000|2022-02-17 08:34:30|15440.8|15320.8|15445.65|15325.65|15445.65|15325.65|15440.8|15320.8|10
1645086880000|2022-02-17 08:34:40|15445.69|15325.69|15448.83|15328.83|15448.83|15328.83|15445.69|15325.69|10
1645086890000|2022-02-17 08:34:50|15448.21|15328.21|15449.53|15329.53|15450.06|15330.06|15448.21|15328.21|10
1645086900000|2022-02-17 08:35:00|15449.77|15329.77|15450.61|15330.61|15451.43|15331.43|15449.77|15329.77|9
1645086910000|2022-02-17 08:35:10|15450.72|15330.72|15446.65|15326.65|15452.43|15332.43|15446.65|15326.65|10
1645086920000|2022-02-17 08:35:20|15443.43|15323.43|15418.51|15298.51|15443.43|15323.43|15418.51|15298.51|10
1645086930000|2022-02-17 08:35:30|15416.46|15296.46|15404.42|15284.42|15416.46|15296.46|15404.42|15284.42|10
1645086940000|2022-02-17 08:35:40|15405.7|15285.7|15413.12|15293.12|15413.52|15293.52|15405.7|15285.7|10
1645086950000|2022-02-17 08:35:50|15412.69|15292.69|15414.79|15294.79|15416.4|15296.4|15412.69|15292.69|10
1645086960000|2022-02-17 08:36:00|15414.65|15294.65|15412.48|15292.48|15414.65|15294.65|15411.24|15291.24|10
1645086970000|2022-02-17 08:36:10|15411.95|15291.95|15412.16|15292.16|15412.86|15292.86|15411.31|15291.31|10
1645086980000|2022-02-17 08:36:20|15411.68|15291.68|15419.7|15299.7|15419.7|15299.7|15411.68|15291.68|9
1645086990000|2022-02-17 08:36:30|15419.8|15299.8|15418.79|15298.79|15420.74|15300.74|15418.56|15298.56|10
1645087000000|2022-02-17 08:36:40|15417.76|15297.76|15415.57|15295.57|15417.76|15297.76|15415.29|15295.29|10
1645087010000|2022-02-17 08:36:50|15414.65|15294.65|15408.53|15288.53|15414.65|15294.65|15408.12|15288.12|10
1645087020000|2022-02-17 08:37:00|15407.96|15287.96|15410.86|15290.86|15411.34|15291.34|15407.93|15287.93|10
1645087030000|2022-02-17 08:37:10|15410.99|15290.99|15410.79|15290.79|15413.35|15293.35|15410.27|15290.27|10
1645087040000|2022-02-17 08:37:20|15410.62|15290.62|15407.53|15287.53|15410.7|15290.7|15407.53|15287.53|10
1645087050000|2022-02-17 08:37:30|15406.89|15286.89|15407.44|15287.44|15407.72|15287.72|15406.72|15286.72|10
1645087060000|2022-02-17 08:37:40|15407.68|15287.68|15413.42|15293.42|15413.42|15293.42|15407.68|15287.68|10
1645087070000|2022-02-17 08:37:50|15413.6|15293.6|15415.42|15295.42|15415.81|15295.81|15413.6|15293.6|9
1645087080000|2022-02-17 08:38:00|15414.75|15294.75|15416.99|15296.99|15416.99|15296.99|15414.75|15294.75|9
1645087090000|2022-02-17 08:38:10|15418.21|15298.21|15424.06|15304.06|15424.06|15304.06|15418.21|15298.21|10
1645087100000|2022-02-17 08:38:20|15424.83|15304.83|15428.03|15308.03|15428.03|15308.03|15424.83|15304.83|10
1645087110000|2022-02-17 08:38:30|15428.16|15308.16|15432.45|15312.45|15432.45|15312.45|15427.9|15307.9|9
1645087120000|2022-02-17 08:38:40|15432.3|15312.3|15429.45|15309.45|15432.3|15312.3|15429.45|15309.45|10
1645087130000|2022-02-17 08:38:50|15429.3|15309.3|15424.15|15304.15|15429.3|15309.3|15424.15|15304.15|10
1645087140000|2022-02-17 08:39:00|15424.84|15304.84|15421.79|15301.79|15425.21|15305.21|15421.79|15301.79|10
1645087150000|2022-02-17 08:39:10|15421.06|15301.06|15416.88|15296.88|15421.06|15301.06|15416.37|15296.37|10
1645087160000|2022-02-17 08:39:20|15418.16|15298.16|15418.05|15298.05|15418.82|15298.82|15417.73|15297.73|9
1645087170000|2022-02-17 08:39:30|15416.73|15296.73|15411.8|15291.8|15416.73|15296.73|15411.8|15291.8|10
1645087180000|2022-02-17 08:39:40|15411.71|15291.71|15417.3|15297.3|15417.55|15297.55|15411.71|15291.71|10
1645087190000|2022-02-17 08:39:50|15417.87|15297.87|15431.58|15311.58|15432.46|15312.46|15417.87|15297.87|10
1645087200000|2022-02-17 08:40:00|15431.65|15311.65|15435.42|15315.42|15435.5|15315.5|15431.65|15311.65|9
1645087210000|2022-02-17 08:40:10|15435.54|15315.54|15434.22|15314.22|15436.36|15316.36|15434.02|15314.02|10
1645087220000|2022-02-17 08:40:20|15433.97|15313.97|15431.48|15311.48|15433.97|15313.97|15431.48|15311.48|10
1645087230000|2022-02-17 08:40:30|15431.33|15311.33|15429.71|15309.71|15432.23|15312.23|15429.71|15309.71|10
1645087240000|2022-02-17 08:40:40|15429.78|15309.78|15427.29|15307.29|15429.78|15309.78|15427.29|15307.29|10
1645087250000|2022-02-17 08:40:50|15427.46|15307.46|15428.79|15308.79|15428.79|15308.79|15427.3|15307.3|10
1645087260000|2022-02-17 08:41:00|15428.89|15308.89|15425.1|15305.1|15429.11|15309.11|15425.1|15305.1|10
1645087270000|2022-02-17 08:41:10|15423.72|15303.72|15419.3|15299.3|15423.75|15303.75|15419.3|15299.3|10
1645087280000|2022-02-17 08:41:20|15419.38|15299.38|15415.89|15295.89|15419.38|15299.38|15415.89|15295.89|10
1645087290000|2022-02-17 08:41:30|15416.05|15296.05|15413.47|15293.47|15416.05|15296.05|15413.47|15293.47|10
1645087300000|2022-02-17 08:41:40|15411.3|15291.3|15414.1|15294.1|15414.1|15294.1|15411.3|15291.3|10
1645087310000|2022-02-17 08:41:50|15414.27|15294.27|15429.39|15309.39|15429.39|15309.39|15413.79|15293.79|10
1645087320000|2022-02-17 08:42:00|15429.29|15309.29|15448.03|15328.03|15448.03|15328.03|15429.29|15309.29|10
1645087330000|2022-02-17 08:42:10|15448.65|15328.65|15461.93|15341.93|15461.93|15341.93|15448.65|15328.65|10
1645087340000|2022-02-17 08:42:20|15463.72|15343.72|15467.65|15347.65|15467.65|15347.65|15463.72|15343.72|10
1645087350000|2022-02-17 08:42:30|15467.74|15347.74|15475.11|15355.11|15475.11|15355.11|15467.74|15347.74|10
1645087360000|2022-02-17 08:42:40|15474.9|15354.9|15478.46|15358.46|15478.46|15358.46|15474.9|15354.9|10
1645087370000|2022-02-17 08:42:50|15478.97|15358.97|15480.87|15360.87|15480.87|15360.87|15478.97|15358.97|10
1645087380000|2022-02-17 08:43:00|15481.14|15361.14|15479.47|15359.47|15481.14|15361.14|15479.47|15359.47|9
1645087390000|2022-02-17 08:43:10|15478.85|15358.85|15477.54|15357.54|15478.85|15358.85|15477.5|15357.5|10
1645087400000|2022-02-17 08:43:20|15476.66|15356.66|15477.5|15357.5|15478.5|15358.5|15476.59|15356.59|10
1645087410000|2022-02-17 08:43:30|15477.11|15357.11|15475.53|15355.53|15477.31|15357.31|15474.9|15354.9|10
1645087420000|2022-02-17 08:43:40|15475.74|15355.74|15472.19|15352.19|15475.74|15355.74|15472|15352|10
1645087430000|2022-02-17 08:43:50|15472.33|15352.33|15472.37|15352.37|15472.43|15352.43|15472.01|15352.01|9
1645087440000|2022-02-17 08:44:00|15472.04|15352.04|15471.76|15351.76|15472.3|15352.3|15471.02|15351.02|10
1645087450000|2022-02-17 08:44:10|15472.24|15352.24|15474.09|15354.09|15474.09|15354.09|15471.63|15351.63|10
1645087460000|2022-02-17 08:44:20|15474.21|15354.21|15479.05|15359.05|15479.13|15359.13|15474.21|15354.21|10
1645087470000|2022-02-17 08:44:30|15479.2|15359.2|15487.08|15367.08|15487.08|15367.08|15479.2|15359.2|10
1645087480000|2022-02-17 08:44:40|15487.28|15367.28|15487.39|15367.39|15487.92|15367.92|15486.74|15366.74|10
1645087490000|2022-02-17 08:44:50|15487.66|15367.66|15485.47|15365.47|15487.66|15367.66|15485.47|15365.47|9
1645087500000|2022-02-17 08:45:00|15484.9|15364.9|15481.28|15361.28|15484.9|15364.9|15481.05|15361.05|10
1645087510000|2022-02-17 08:45:10|15479.52|15359.52|15472.1|15352.1|15479.52|15359.52|15472.1|15352.1|9
1645087520000|2022-02-17 08:45:20|15471.89|15351.89|15469.99|15349.99|15471.89|15351.89|15469.72|15349.72|10
1645087530000|2022-02-17 08:45:30|15470.77|15350.77|15473.19|15353.19|15473.2|15353.2|15470.77|15350.77|9
1645087540000|2022-02-17 08:45:40|15473.4|15353.4|15473.69|15353.69|15473.69|15353.69|15473.1|15353.1|10
1645087550000|2022-02-17 08:45:50|15473.71|15353.71|15472.67|15352.67|15473.71|15353.71|15472.54|15352.54|10
1645087560000|2022-02-17 08:46:00|15472.34|15352.34|15471.28|15351.28|15472.34|15352.34|15471.28|15351.28|10
1645087570000|2022-02-17 08:46:10|15471.34|15351.34|15469.3|15349.3|15471.34|15351.34|15469.3|15349.3|10
1645087580000|2022-02-17 08:46:20|15469.36|15349.36|15466.49|15346.49|15469.36|15349.36|15466.49|15346.49|10
1645087590000|2022-02-17 08:46:30|15467.02|15347.02|15465.96|15345.96|15467.02|15347.02|15465.79|15345.79|10
1645087600000|2022-02-17 08:46:40|15465.54|15345.54|15463.53|15343.53|15466.08|15346.08|15463.53|15343.53|10
1645087610000|2022-02-17 08:46:50|15462.87|15342.87|15460.56|15340.56|15463.41|15343.41|15460.56|15340.56|10
1645087620000|2022-02-17 08:47:00|15460.53|15340.53|15452.9|15332.9|15460.59|15340.59|15452.9|15332.9|10
1645087630000|2022-02-17 08:47:10|15452.58|15332.58|15445.62|15325.62|15452.58|15332.58|15445.62|15325.62|9
1645087640000|2022-02-17 08:47:20|15445.44|15325.44|15442.76|15322.76|15445.44|15325.44|15442.76|15322.76|8
1645087650000|2022-02-17 08:47:30|15442.59|15322.59|15436.41|15316.41|15442.95|15322.95|15436.41|15316.41|10
1645087660000|2022-02-17 08:47:40|15436.24|15316.24|15433.23|15313.23|15436.24|15316.24|15433.23|15313.23|9
1645087670000|2022-02-17 08:47:50|15433.78|15313.78|15434.94|15314.94|15435.51|15315.51|15433.49|15313.49|10
1645087680000|2022-02-17 08:48:00|15434.98|15314.98|15436.47|15316.47|15436.47|15316.47|15434.77|15314.77|10
1645087690000|2022-02-17 08:48:10|15437.34|15317.34|15439.41|15319.41|15439.41|15319.41|15436.62|15316.62|9
1645087700000|2022-02-17 08:48:20|15440.13|15320.13|15447.65|15327.65|15447.68|15327.68|15440.13|15320.13|10
1645087710000|2022-02-17 08:48:30|15447.95|15327.95|15450.28|15330.28|15450.28|15330.28|15447.95|15327.95|9
1645087720000|2022-02-17 08:48:40|15450.06|15330.06|15450.39|15330.39|15450.39|15330.39|15449.71|15329.71|9
1645087730000|2022-02-17 08:48:50|15449.97|15329.97|15449.63|15329.63|15450.1|15330.1|15449.63|15329.63|10
1645087740000|2022-02-17 08:49:00|15449.77|15329.77|15451.16|15331.16|15451.25|15331.25|15449.63|15329.63|9
1645087750000|2022-02-17 08:49:10|15451.17|15331.17|15451.31|15331.31|15451.31|15331.31|15449.87|15329.87|10
1645087760000|2022-02-17 08:49:20|15451.27|15331.27|15454.35|15334.35|15454.35|15334.35|15451.08|15331.08|9
1645087770000|2022-02-17 08:49:30|15454.75|15334.75|15453.67|15333.67|15455.1|15335.1|15453.67|15333.67|10
1645087780000|2022-02-17 08:49:40|15454.07|15334.07|15453.69|15333.69|15454.12|15334.12|15453.56|15333.56|9
1645087790000|2022-02-17 08:49:50|15453.64|15333.64|15460.76|15340.76|15460.76|15340.76|15453.64|15333.64|10
1645087800000|2022-02-17 08:50:00|15461.19|15341.19|15464.71|15344.71|15464.71|15344.71|15461.19|15341.19|9
1645087810000|2022-02-17 08:50:10|15464.56|15344.56|15466.87|15346.87|15466.87|15346.87|15464.19|15344.19|10
1645087820000|2022-02-17 08:50:20|15466.92|15346.92|15470.99|15350.99|15470.99|15350.99|15466.91|15346.91|10
1645087830000|2022-02-17 08:50:30|15471.26|15351.26|15472.81|15352.81|15472.81|15352.81|15471.26|15351.26|8
1645087840000|2022-02-17 08:50:40|15473.99|15353.99|15473.93|15353.93|15474.38|15354.38|15473.42|15353.42|10
1645087850000|2022-02-17 08:50:50|15473.54|15353.54|15471.53|15351.53|15473.54|15353.54|15471.26|15351.26|10
1645087860000|2022-02-17 08:51:00|15472.45|15352.45|15469.86|15349.86|15472.45|15352.45|15469.86|15349.86|10
1645087870000|2022-02-17 08:51:10|15469.88|15349.88|15467.99|15347.99|15469.88|15349.88|15467.99|15347.99|10
1645087880000|2022-02-17 08:51:20|15468.09|15348.09|15466.07|15346.07|15468.09|15348.09|15465.78|15345.78|10
1645087890000|2022-02-17 08:51:30|15465.45|15345.45|15463.38|15343.38|15465.45|15345.45|15463.38|15343.38|10
1645087900000|2022-02-17 08:51:40|15463.32|15343.32|15461.09|15341.09|15463.32|15343.32|15461.09|15341.09|10
1645087910000|2022-02-17 08:51:50|15461.19|15341.19|15460.19|15340.19|15461.19|15341.19|15460.11|15340.11|10
1645087920000|2022-02-17 08:52:00|15460.08|15340.08|15460.36|15340.36|15461.31|15341.31|15459.93|15339.93|10
1645087930000|2022-02-17 08:52:10|15459.96|15339.96|15462.04|15342.04|15462.26|15342.26|15459.96|15339.96|9
1645087940000|2022-02-17 08:52:20|15462.27|15342.27|15462.57|15342.57|15463.43|15343.43|15462.27|15342.27|10
1645087950000|2022-02-17 08:52:30|15462.59|15342.59|15462.64|15342.64|15463.04|15343.04|15462.45|15342.45|9
1645087960000|2022-02-17 08:52:40|15462.85|15342.85|15462.47|15342.47|15463.31|15343.31|15462.43|15342.43|10
1645087970000|2022-02-17 08:52:50|15462.61|15342.61|15462.73|15342.73|15462.74|15342.74|15462.36|15342.36|9
1645087980000|2022-02-17 08:53:00|15462.69|15342.69|15460.73|15340.73|15463.11|15343.11|15460.73|15340.73|10
1645087990000|2022-02-17 08:53:10|15459.98|15339.98|15457.29|15337.29|15459.98|15339.98|15457.29|15337.29|10
1645088000000|2022-02-17 08:53:20|15457.07|15337.07|15456.61|15336.61|15457.27|15337.27|15456.18|15336.18|9
1645088010000|2022-02-17 08:53:30|15456.55|15336.55|15459.53|15339.53|15459.53|15339.53|15456.48|15336.48|10
1645088020000|2022-02-17 08:53:40|15459.9|15339.9|15463.99|15343.99|15463.99|15343.99|15459.9|15339.9|10
1645088030000|2022-02-17 08:53:50|15463.93|15343.93|15463.99|15343.99|15465.23|15345.23|15463.93|15343.93|10
1645088040000|2022-02-17 08:54:00|15464.12|15344.12|15463.02|15343.02|15464.12|15344.12|15462.96|15342.96|8
1645088050000|2022-02-17 08:54:10|15462.85|15342.85|15461.43|15341.43|15462.85|15342.85|15461.43|15341.43|9
1645088060000|2022-02-17 08:54:20|15461.5|15341.5|15459.44|15339.44|15461.5|15341.5|15459.44|15339.44|10
1645088070000|2022-02-17 08:54:30|15459.56|15339.56|15458.28|15338.28|15459.56|15339.56|15458.05|15338.05|9
1645088080000|2022-02-17 08:54:40|15458.02|15338.02|15457.1|15337.1|15458.02|15338.02|15457.1|15337.1|10
1645088090000|2022-02-17 08:54:50|15456.18|15336.18|15457.05|15337.05|15457.05|15337.05|15455.89|15335.89|9
1645088100000|2022-02-17 08:55:00|15457.43|15337.43|15460.36|15340.36|15460.36|15340.36|15457.43|15337.43|10
1645088110000|2022-02-17 08:55:10|15460.58|15340.58|15461.54|15341.54|15461.69|15341.69|15460.58|15340.58|10
1645088120000|2022-02-17 08:55:20|15461.48|15341.48|15461.22|15341.22|15462.29|15342.29|15461.22|15341.22|10
1645088130000|2022-02-17 08:55:30|15461.25|15341.25|15459.08|15339.08|15461.25|15341.25|15459.08|15339.08|10
1645088140000|2022-02-17 08:55:40|15458.64|15338.64|15457.11|15337.11|15458.79|15338.79|15457.11|15337.11|10
1645088150000|2022-02-17 08:55:50|15457.16|15337.16|15456.97|15336.97|15457.58|15337.58|15456.97|15336.97|9
1645088160000|2022-02-17 08:56:00|15457|15337|15458.82|15338.82|15459.01|15339.01|15457|15337|8
1645088170000|2022-02-17 08:56:10|15459.01|15339.01|15459.63|15339.63|15459.63|15339.63|15458.94|15338.94|9
1645088180000|2022-02-17 08:56:20|15459.76|15339.76|15457.22|15337.22|15459.76|15339.76|15457.22|15337.22|10
1645088190000|2022-02-17 08:56:30|15457.14|15337.14|15451.85|15331.85|15457.14|15337.14|15451.85|15331.85|10
1645088200000|2022-02-17 08:56:40|15451.25|15331.25|15445.36|15325.36|15451.25|15331.25|15445.36|15325.36|10
1645088210000|2022-02-17 08:56:50|15445.21|15325.21|15444.16|15324.16|15445.21|15325.21|15443.78|15323.78|10
1645088220000|2022-02-17 08:57:00|15444.13|15324.13|15447.35|15327.35|15447.37|15327.37|15444.13|15324.13|10
1645088230000|2022-02-17 08:57:10|15448|15328|15452.98|15332.98|15452.98|15332.98|15448|15328|10
1645088240000|2022-02-17 08:57:20|15453.07|15333.07|15457.72|15337.72|15457.72|15337.72|15453.07|15333.07|9
1645088250000|2022-02-17 08:57:30|15458.79|15338.79|15466.61|15346.61|15466.61|15346.61|15458.79|15338.79|10
1645088260000|2022-02-17 08:57:40|15467.06|15347.06|15474.57|15354.57|15474.57|15354.57|15467.02|15347.02|10
1645088270000|2022-02-17 08:57:50|15474.46|15354.46|15475.48|15355.48|15476.06|15356.06|15474.15|15354.15|10
1645088280000|2022-02-17 08:58:00|15475.51|15355.51|15475.48|15355.48|15476.37|15356.37|15475.39|15355.39|10
1645088290000|2022-02-17 08:58:10|15475.25|15355.25|15473.02|15353.02|15475.25|15355.25|15473.02|15353.02|10
1645088300000|2022-02-17 08:58:20|15472.74|15352.74|15470.21|15350.21|15472.75|15352.75|15469.75|15349.75|10
1645088310000|2022-02-17 08:58:30|15469.96|15349.96|15472.25|15352.25|15472.25|15352.25|15469.96|15349.96|9
1645088320000|2022-02-17 08:58:40|15472.76|15352.76|15477.01|15357.01|15477.01|15357.01|15472.76|15352.76|10
1645088330000|2022-02-17 08:58:50|15477.39|15357.39|15477.83|15357.83|15477.92|15357.92|15477.35|15357.35|9
1645088340000|2022-02-17 08:59:00|15477.88|15357.88|15476.88|15356.88|15478.27|15358.27|15476.88|15356.88|10
1645088350000|2022-02-17 08:59:10|15476.39|15356.39|15477.33|15357.33|15477.33|15357.33|15476.38|15356.38|10
1645088360000|2022-02-17 08:59:20|15477.29|15357.29|15477.69|15357.69|15477.69|15357.69|15477.29|15357.29|10
1645088370000|2022-02-17 08:59:30|15477.73|15357.73|15478.38|15358.38|15478.69|15358.69|15477.7|15357.7|10
1645088380000|2022-02-17 08:59:40|15478.27|15358.27|15477.85|15357.85|15478.27|15358.27|15477.01|15357.01|9
1645088390000|2022-02-17 08:59:50|15478.06|15358.06|15476.56|15356.56|15478.06|15358.06|15476.3|15356.3|10
1645088400000|2022-02-17 09:00:00|15476.51|15356.51|15476.56|15356.56|15476.75|15356.75|15474.84|15354.84|10
1645088410000|2022-02-17 09:00:10|15476.68|15356.68|15477.55|15357.55|15477.55|15357.55|15476.28|15356.28|10
1645088420000|2022-02-17 09:00:20|15477.97|15357.97|15482.36|15362.36|15482.36|15362.36|15477.97|15357.97|10
1645088430000|2022-02-17 09:00:30|15482.96|15362.96|15486.78|15366.78|15486.78|15366.78|15482.96|15362.96|10
1645088440000|2022-02-17 09:00:40|15486.79|15366.79|15491.43|15371.43|15491.43|15371.43|15486.79|15366.79|10
1645088450000|2022-02-17 09:00:50|15491.36|15371.36|15497.4|15377.4|15497.4|15377.4|15491.36|15371.36|10
1645088460000|2022-02-17 09:01:00|15497.64|15377.64|15499.95|15379.95|15500.53|15380.53|15497.34|15377.34|10
1645088470000|2022-02-17 09:01:10|15499.47|15379.47|15498.66|15378.66|15499.56|15379.56|15498|15378|9
1645088480000|2022-02-17 09:01:20|15499.05|15379.05|15504|15384|15504|15384|15499.05|15379.05|10
1645088490000|2022-02-17 09:01:30|15504.54|15384.54|15508.56|15388.56|15508.86|15388.86|15504.54|15384.54|10
1645088500000|2022-02-17 09:01:40|15508.21|15388.21|15507.05|15387.05|15508.21|15388.21|15507|15387|9
1645088510000|2022-02-17 09:01:50|15507.13|15387.13|15505.62|15385.62|15507.13|15387.13|15505.62|15385.62|9
1645088520000|2022-02-17 09:02:00|15505.67|15385.67|15502.75|15382.75|15505.67|15385.67|15502.75|15382.75|10
1645088530000|2022-02-17 09:02:10|15502.62|15382.62|15501.85|15381.85|15502.62|15382.62|15501.85|15381.85|10
1645088540000|2022-02-17 09:02:20|15502.09|15382.09|15501.41|15381.41|15502.09|15382.09|15501.41|15381.41|10
1645088550000|2022-02-17 09:02:30|15501.48|15381.48|15502.2|15382.2|15502.2|15382.2|15501.15|15381.15|10
1645088560000|2022-02-17 09:02:40|15502.24|15382.24|15500.35|15380.35|15502.24|15382.24|15500.35|15380.35|9
1645088570000|2022-02-17 09:02:50|15499.83|15379.83|15497.6|15377.6|15500.03|15380.03|15496.56|15376.56|10
1645088580000|2022-02-17 09:03:00|15497.39|15377.39|15496.41|15376.41|15497.88|15377.88|15496.2|15376.2|9
1645088590000|2022-02-17 09:03:10|15496.52|15376.52|15493.72|15373.72|15496.52|15376.52|15493.72|15373.72|10
1645088600000|2022-02-17 09:03:20|15493.73|15373.73|15493.16|15373.16|15493.79|15373.79|15493.16|15373.16|9
1645088610000|2022-02-17 09:03:30|15493.28|15373.28|15493.19|15373.19|15493.76|15373.76|15493.01|15373.01|10
1645088620000|2022-02-17 09:03:40|15492.89|15372.89|15494.2|15374.2|15494.2|15374.2|15492.3|15372.3|10
1645088630000|2022-02-17 09:03:50|15494.5|15374.5|15494.51|15374.51|15494.65|15374.65|15494.49|15374.49|8
1645088640000|2022-02-17 09:04:00|15494.3|15374.3|15492.99|15372.99|15494.3|15374.3|15492.99|15372.99|8
1645088650000|2022-02-17 09:04:10|15493.14|15373.14|15493.13|15373.13|15493.72|15373.72|15492.98|15372.98|8
1645088660000|2022-02-17 09:04:20|15493.3|15373.3|15493|15373|15493.3|15373.3|15492.71|15372.71|8
1645088670000|2022-02-17 09:04:30|15492.08|15372.08|15491.01|15371.01|15492.08|15372.08|15491.01|15371.01|9
1645088680000|2022-02-17 09:04:40|15490.78|15370.78|15484.54|15364.54|15490.78|15370.78|15484.54|15364.54|9
1645088690000|2022-02-17 09:04:50|15483.71|15363.71|15478.54|15358.54|15483.71|15363.71|15478.54|15358.54|10
1645088700000|2022-02-17 09:05:00|15478.14|15358.14|15474.32|15354.32|15478.14|15358.14|15473.94|15353.94|9
1645088710000|2022-02-17 09:05:10|15474.48|15354.48|15477.14|15357.14|15477.14|15357.14|15474.47|15354.47|9
1645088720000|2022-02-17 09:05:20|15476.95|15356.95|15477.5|15357.5|15478.44|15358.44|15476.95|15356.95|10
1645088730000|2022-02-17 09:05:30|15477.7|15357.7|15477.09|15357.09|15477.98|15357.98|15477.09|15357.09|10
1645088740000|2022-02-17 09:05:40|15477.25|15357.25|15475.51|15355.51|15477.25|15357.25|15475.51|15355.51|10
1645088750000|2022-02-17 09:05:50|15475.44|15355.44|15475.48|15355.48|15475.48|15355.48|15474.98|15354.98|9
1645088760000|2022-02-17 09:06:00|15475.14|15355.14|15475.6|15355.6|15475.79|15355.79|15475.13|15355.13|9
1645088770000|2022-02-17 09:06:10|15475.67|15355.67|15475.07|15355.07|15477.03|15357.03|15475.07|15355.07|9
1645088780000|2022-02-17 09:06:20|15476.15|15356.15|15472.94|15352.94|15476.2|15356.2|15472.94|15352.94|10
1645088790000|2022-02-17 09:06:30|15473.01|15353.01|15467.53|15347.53|15473.11|15353.11|15467.53|15347.53|10
1645088800000|2022-02-17 09:06:40|15467.06|15347.06|15463.71|15343.71|15467.07|15347.07|15463.71|15343.71|10
1645088810000|2022-02-17 09:06:50|15463.39|15343.39|15461.25|15341.25|15463.39|15343.39|15461.25|15341.25|8
1645088820000|2022-02-17 09:07:00|15461.15|15341.15|15458.16|15338.16|15461.15|15341.15|15458.13|15338.13|9
1645088830000|2022-02-17 09:07:10|15458.52|15338.52|15460.43|15340.43|15460.43|15340.43|15458.52|15338.52|10
1645088840000|2022-02-17 09:07:20|15459.72|15339.72|15459.09|15339.09|15459.75|15339.75|15458.9|15338.9|10
1645088850000|2022-02-17 09:07:30|15459.39|15339.39|15459.76|15339.76|15459.91|15339.91|15459.1|15339.1|8
1645088860000|2022-02-17 09:07:40|15459.59|15339.59|15457.74|15337.74|15459.59|15339.59|15457.74|15337.74|10
1645088870000|2022-02-17 09:07:50|15455.74|15335.74|15452.02|15332.02|15455.74|15335.74|15451.88|15331.88|10
1645088880000|2022-02-17 09:08:00|15451.69|15331.69|15450.45|15330.45|15451.72|15331.72|15450.3|15330.3|9
1645088890000|2022-02-17 09:08:10|15450.27|15330.27|15446.38|15326.38|15450.27|15330.27|15446.38|15326.38|8
1645088900000|2022-02-17 09:08:20|15446.05|15326.05|15439.1|15319.1|15446.05|15326.05|15439.1|15319.1|10
1645088910000|2022-02-17 09:08:30|15437.8|15317.8|15436.45|15316.45|15437.8|15317.8|15436.2|15316.2|10
1645088920000|2022-02-17 09:08:40|15436.44|15316.44|15438.7|15318.7|15439.54|15319.54|15436.44|15316.44|10
1645088930000|2022-02-17 09:08:50|15439.22|15319.22|15437.73|15317.73|15439.32|15319.32|15437.57|15317.57|10
1645088940000|2022-02-17 09:09:00|15437.39|15317.39|15436.24|15316.24|15437.73|15317.73|15436.24|15316.24|9
1645088950000|2022-02-17 09:09:10|15436.43|15316.43|15435.13|15315.13|15436.43|15316.43|15434.82|15314.82|10
1645088960000|2022-02-17 09:09:20|15435.36|15315.36|15433.72|15313.72|15435.36|15315.36|15433.72|15313.72|9
1645088970000|2022-02-17 09:09:30|15433.85|15313.85|15433.18|15313.18|15434.54|15314.54|15433.18|15313.18|9
1645088980000|2022-02-17 09:09:40|15433.43|15313.43|15434.77|15314.77|15434.77|15314.77|15433.43|15313.43|10
1645088990000|2022-02-17 09:09:50|15434.9|15314.9|15439.4|15319.4|15439.4|15319.4|15434.9|15314.9|10
1645089000000|2022-02-17 09:10:00|15440.16|15320.16|15443.08|15323.08|15443.08|15323.08|15440.16|15320.16|10
1645089010000|2022-02-17 09:10:10|15442.78|15322.78|15440.64|15320.64|15443.63|15323.63|15440.51|15320.51|10
1645089020000|2022-02-17 09:10:20|15440.75|15320.75|15438.34|15318.34|15440.75|15320.75|15438.01|15318.01|9
1645089030000|2022-02-17 09:10:30|15438.51|15318.51|15439.29|15319.29|15439.68|15319.68|15438.51|15318.51|10
1645089040000|2022-02-17 09:10:40|15439.19|15319.19|15441.15|15321.15|15441.15|15321.15|15438.73|15318.73|10
1645089050000|2022-02-17 09:10:50|15441.49|15321.49|15442.17|15322.17|15442.36|15322.36|15441.49|15321.49|9
1645089060000|2022-02-17 09:11:00|15442.13|15322.13|15440.76|15320.76|15442.13|15322.13|15440.73|15320.73|10
1645089070000|2022-02-17 09:11:10|15440.91|15320.91|15442.16|15322.16|15442.18|15322.18|15440.91|15320.91|9
1645089080000|2022-02-17 09:11:20|15443.03|15323.03|15442.77|15322.77|15443.61|15323.61|15442.74|15322.74|9
1645089090000|2022-02-17 09:11:30|15442.78|15322.78|15443.32|15323.32|15443.32|15323.32|15442.78|15322.78|10
1645089100000|2022-02-17 09:11:40|15443.22|15323.22|15444.27|15324.27|15444.27|15324.27|15443.21|15323.21|9
1645089110000|2022-02-17 09:11:50|15444.51|15324.51|15443.89|15323.89|15444.51|15324.51|15443.89|15323.89|10
1645089120000|2022-02-17 09:12:00|15443.65|15323.65|15443.41|15323.41|15443.82|15323.82|15443.15|15323.15|10
1645089130000|2022-02-17 09:12:10|15443.44|15323.44|15443.16|15323.16|15443.44|15323.44|15443.1|15323.1|8
1645089140000|2022-02-17 09:12:20|15443.48|15323.48|15442.38|15322.38|15443.48|15323.48|15442.38|15322.38|10
1645089150000|2022-02-17 09:12:30|15442.18|15322.18|15442.72|15322.72|15442.72|15322.72|15442.18|15322.18|7
1645089160000|2022-02-17 09:12:40|15442.82|15322.82|15443.36|15323.36|15443.51|15323.51|15442.82|15322.82|8
1645089170000|2022-02-17 09:12:50|15443.53|15323.53|15444.84|15324.84|15444.84|15324.84|15443.45|15323.45|9
1645089180000|2022-02-17 09:13:00|15444.93|15324.93|15444.62|15324.62|15445.07|15325.07|15444.53|15324.53|10
1645089190000|2022-02-17 09:13:10|15444.48|15324.48|15443.28|15323.28|15444.48|15324.48|15443.28|15323.28|9
1645089200000|2022-02-17 09:13:20|15443.16|15323.16|15442.74|15322.74|15443.16|15323.16|15442.66|15322.66|9
1645089210000|2022-02-17 09:13:30|15442.72|15322.72|15442.89|15322.89|15442.89|15322.89|15442.2|15322.2|9
1645089220000|2022-02-17 09:13:40|15442.94|15322.94|15443.08|15323.08|15443.12|15323.12|15442.82|15322.82|10
1645089230000|2022-02-17 09:13:50|15443.13|15323.13|15442.97|15322.97|15443.25|15323.25|15442.83|15322.83|9
1645089240000|2022-02-17 09:14:00|15443.06|15323.06|15442.72|15322.72|15443.48|15323.48|15442.72|15322.72|10
1645089250000|2022-02-17 09:14:10|15443.24|15323.24|15442.1|15322.1|15443.34|15323.34|15442.1|15322.1|9
1645089260000|2022-02-17 09:14:20|15441.92|15321.92|15441.41|15321.41|15441.92|15321.92|15441.41|15321.41|7
1645089270000|2022-02-17 09:14:30|15441.16|15321.16|15442.14|15322.14|15442.14|15322.14|15441.16|15321.16|7
1645089280000|2022-02-17 09:14:40|15442.03|15322.03|15440.75|15320.75|15442.03|15322.03|15440.75|15320.75|8
1645089290000|2022-02-17 09:14:50|15440.85|15320.85|15439.23|15319.23|15440.98|15320.98|15439.1|15319.1|8
1645089300000|2022-02-17 09:15:00|15439.15|15319.15|15439.34|15319.34|15439.5|15319.5|15438.57|15318.57|10
1645089310000|2022-02-17 09:15:10|15439.53|15319.53|15440.22|15320.22|15440.74|15320.74|15439.53|15319.53|9
1645089320000|2022-02-17 09:15:20|15440.16|15320.16|15439.55|15319.55|15440.16|15320.16|15439.39|15319.39|8
1645089330000|2022-02-17 09:15:30|15439.48|15319.48|15439.76|15319.76|15439.8|15319.8|15439.48|15319.48|7
1645089340000|2022-02-17 09:15:40|15439.78|15319.78|15440.3|15320.3|15440.33|15320.33|15439.78|15319.78|8
1645089350000|2022-02-17 09:15:50|15441.14|15321.14|15441.08|15321.08|15441.36|15321.36|15440.96|15320.96|9
1645089360000|2022-02-17 09:16:00|15440.84|15320.84|15440.58|15320.58|15441.34|15321.34|15440.58|15320.58|9
1645089370000|2022-02-17 09:16:10|15440.77|15320.77|15441.23|15321.23|15441.23|15321.23|15440.76|15320.76|7
1645089380000|2022-02-17 09:16:20|15441.12|15321.12|15442.2|15322.2|15442.2|15322.2|15440.72|15320.72|9
1645089390000|2022-02-17 09:16:30|15442.34|15322.34|15443.3|15323.3|15443.51|15323.51|15442.34|15322.34|9
1645089400000|2022-02-17 09:16:40|15443.19|15323.19|15443.01|15323.01|15443.32|15323.32|15442.89|15322.89|8
1645089410000|2022-02-17 09:16:50|15442.86|15322.86|15443.2|15323.2|15443.3|15323.3|15442.85|15322.85|9
1645089420000|2022-02-17 09:17:00|15443.31|15323.31|15443.91|15323.91|15444.26|15324.26|15443.15|15323.15|10
1645089430000|2022-02-17 09:17:10|15443.95|15323.95|15444.12|15324.12|15444.6|15324.6|15443.95|15323.95|10
1645089440000|2022-02-17 09:17:20|15444.29|15324.29|15445.85|15325.85|15445.85|15325.85|15444.29|15324.29|10
1645089450000|2022-02-17 09:17:30|15446.43|15326.43|15448.94|15328.94|15448.94|15328.94|15446.43|15326.43|10
1645089460000|2022-02-17 09:17:40|15448.95|15328.95|15449.35|15329.35|15449.39|15329.39|15448.91|15328.91|10
1645089470000|2022-02-17 09:17:50|15449.48|15329.48|15451.55|15331.55|15451.55|15331.55|15449.47|15329.47|9
1645089480000|2022-02-17 09:18:00|15451.87|15331.87|15451.21|15331.21|15451.87|15331.87|15450.78|15330.78|10
1645089490000|2022-02-17 09:18:10|15451.2|15331.2|15449.67|15329.67|15451.52|15331.52|15449.67|15329.67|8
1645089500000|2022-02-17 09:18:20|15449.55|15329.55|15449.1|15329.1|15449.55|15329.55|15449.04|15329.04|9
1645089510000|2022-02-17 09:18:30|15449.02|15329.02|15447.99|15327.99|15449.02|15329.02|15447.99|15327.99|9
1645089520000|2022-02-17 09:18:40|15447.86|15327.86|15447.79|15327.79|15448.03|15328.03|15447.79|15327.79|8
1645089530000|2022-02-17 09:18:50|15447.72|15327.72|15443.13|15323.13|15447.92|15327.92|15443.13|15323.13|10
1645089540000|2022-02-17 09:19:00|15443.02|15323.02|15441.05|15321.05|15443.02|15323.02|15441.05|15321.05|9
1645089550000|2022-02-17 09:19:10|15440.88|15320.88|15439.68|15319.68|15441.11|15321.11|15439.68|15319.68|10
1645089560000|2022-02-17 09:19:20|15438.19|15318.19|15435.7|15315.7|15438.19|15318.19|15435.7|15315.7|10
1645089570000|2022-02-17 09:19:30|15434.85|15314.85|15430.24|15310.24|15434.85|15314.85|15430.24|15310.24|10
1645089580000|2022-02-17 09:19:40|15430.43|15310.43|15417.9|15297.9|15430.87|15310.87|15417.9|15297.9|10
1645089590000|2022-02-17 09:19:50|15414.91|15294.91|15415.06|15295.06|15415.79|15295.79|15409.09|15289.09|10
1645089600000|2022-02-17 09:20:00|15409|15289|15401.67|15281.67|15409|15289|15401.67|15281.67|10
1645089610000|2022-02-17 09:20:10|15401.18|15281.18|15383.84|15263.84|15401.18|15281.18|15383.84|15263.84|10
1645089620000|2022-02-17 09:20:20|15383.23|15263.23|15376.12|15256.12|15383.53|15263.53|15376.12|15256.12|10
1645089630000|2022-02-17 09:20:30|15371.07|15251.07|15365.79|15245.79|15371.07|15251.07|15364.95|15244.95|10
1645089640000|2022-02-17 09:20:40|15365.21|15245.21|15360.73|15240.73|15365.4|15245.4|15360.73|15240.73|10
1645089650000|2022-02-17 09:20:50|15359.6|15239.6|15352.62|15232.62|15359.6|15239.6|15352.62|15232.62|10
1645089660000|2022-02-17 09:21:00|15349.3|15229.3|15341.69|15221.69|15349.3|15229.3|15341.69|15221.69|10
1645089670000|2022-02-17 09:21:10|15337.27|15217.27|15325.24|15205.24|15337.27|15217.27|15325.24|15205.24|10
1645089680000|2022-02-17 09:21:20|15325.2|15205.2|15323.66|15203.66|15325.85|15205.85|15323.07|15203.07|10
1645089690000|2022-02-17 09:21:30|15321.8|15201.8|15313.11|15193.11|15323.22|15203.22|15313.11|15193.11|10
1645089700000|2022-02-17 09:21:40|15311.09|15191.09|15319.48|15199.48|15319.48|15199.48|15309.68|15189.68|10
1645089710000|2022-02-17 09:21:50|15320.05|15200.05|15324.07|15204.07|15325.41|15205.41|15320.05|15200.05|10
1645089720000|2022-02-17 09:22:00|15323.13|15203.13|15325.39|15205.39|15325.39|15205.39|15322.45|15202.45|10
1645089730000|2022-02-17 09:22:10|15326.04|15206.04|15330.48|15210.48|15330.48|15210.48|15325.85|15205.85|10
1645089740000|2022-02-17 09:22:20|15330.7|15210.7|15330.52|15210.52|15331.06|15211.06|15329.91|15209.91|10
1645089750000|2022-02-17 09:22:30|15330.58|15210.58|15336.55|15216.55|15336.64|15216.64|15330.58|15210.58|10
1645089760000|2022-02-17 09:22:40|15337.53|15217.53|15340.81|15220.81|15340.81|15220.81|15337.53|15217.53|10
1645089770000|2022-02-17 09:22:50|15341.33|15221.33|15349.42|15229.42|15349.42|15229.42|15341.33|15221.33|10
1645089780000|2022-02-17 09:23:00|15350.58|15230.58|15351.53|15231.53|15353.49|15233.49|15350.58|15230.58|10
1645089790000|2022-02-17 09:23:10|15350.63|15230.63|15347.56|15227.56|15350.63|15230.63|15347.56|15227.56|10
1645089800000|2022-02-17 09:23:20|15347.23|15227.23|15342.33|15222.33|15347.23|15227.23|15342.22|15222.22|10
1645089810000|2022-02-17 09:23:30|15342.5|15222.5|15338.01|15218.01|15342.57|15222.57|15338.01|15218.01|10
1645089820000|2022-02-17 09:23:40|15337.33|15217.33|15338.2|15218.2|15338.2|15218.2|15337.09|15217.09|10
1645089830000|2022-02-17 09:23:50|15339.14|15219.14|15344.02|15224.02|15344.22|15224.22|15339.14|15219.14|10
1645089840000|2022-02-17 09:24:00|15344.91|15224.91|15346.97|15226.97|15346.97|15226.97|15344.8|15224.8|10
1645089850000|2022-02-17 09:24:10|15347.55|15227.55|15350.34|15230.34|15351.05|15231.05|15347.55|15227.55|10
1645089860000|2022-02-17 09:24:20|15350.28|15230.28|15355.28|15235.28|15355.28|15235.28|15350|15230|10
1645089870000|2022-02-17 09:24:30|15356.79|15236.79|15360.47|15240.47|15360.47|15240.47|15356.79|15236.79|10
1645089880000|2022-02-17 09:24:40|15360.91|15240.91|15367.85|15247.85|15367.85|15247.85|15360.91|15240.91|10
1645089890000|2022-02-17 09:24:50|15368.45|15248.45|15372.95|15252.95|15373.04|15253.04|15368.45|15248.45|9
1645089900000|2022-02-17 09:25:00|15373.66|15253.66|15377.16|15257.16|15377.39|15257.39|15373.66|15253.66|10
1645089910000|2022-02-17 09:25:10|15377.79|15257.79|15379.07|15259.07|15379.17|15259.17|15377.79|15257.79|9
1645089920000|2022-02-17 09:25:20|15379.97|15259.97|15378.96|15258.96|15380.34|15260.34|15378.96|15258.96|10
1645089930000|2022-02-17 09:25:30|15380.04|15260.04|15379.25|15259.25|15380.04|15260.04|15378.17|15258.17|10
1645089940000|2022-02-17 09:25:40|15379.44|15259.44|15380.04|15260.04|15380.16|15260.16|15379.42|15259.42|10
1645089950000|2022-02-17 09:25:50|15379.82|15259.82|15378.39|15258.39|15380.45|15260.45|15378.39|15258.39|10
1645089960000|2022-02-17 09:26:00|15378.41|15258.41|15378.59|15258.59|15379.04|15259.04|15378.2|15258.2|9
1645089970000|2022-02-17 09:26:10|15378.63|15258.63|15380.83|15260.83|15380.83|15260.83|15378.63|15258.63|10
1645089980000|2022-02-17 09:26:20|15380.71|15260.71|15384.82|15264.82|15384.82|15264.82|15380.62|15260.62|10
1645089990000|2022-02-17 09:26:30|15382.98|15262.98|15381.91|15261.91|15383.91|15263.91|15381.91|15261.91|10
1645090000000|2022-02-17 09:26:40|15382.24|15262.24|15376.76|15256.76|15382.24|15262.24|15376.76|15256.76|10
1645090010000|2022-02-17 09:26:50|15376.05|15256.05|15370.92|15250.92|15376.05|15256.05|15370.92|15250.92|10
1645090020000|2022-02-17 09:27:00|15371.58|15251.58|15369.1|15249.1|15372.76|15252.76|15369.1|15249.1|10
1645090030000|2022-02-17 09:27:10|15367.98|15247.98|15366.59|15246.59|15367.98|15247.98|15366.28|15246.28|10
1645090040000|2022-02-17 09:27:20|15366.5|15246.5|15366.58|15246.58|15366.93|15246.93|15366.14|15246.14|10
1645090050000|2022-02-17 09:27:30|15366.89|15246.89|15371.97|15251.97|15371.97|15251.97|15366.89|15246.89|10
1645090060000|2022-02-17 09:27:40|15372.75|15252.75|15374.35|15254.35|15374.97|15254.97|15372.26|15252.26|10
1645090070000|2022-02-17 09:27:50|15374.68|15254.68|15375.82|15255.82|15376.31|15256.31|15374.68|15254.68|10
1645090080000|2022-02-17 09:28:00|15376.33|15256.33|15376.21|15256.21|15377.2|15257.2|15376.21|15256.21|10
1645090090000|2022-02-17 09:28:10|15375.67|15255.67|15377.41|15257.41|15378.27|15258.27|15375.63|15255.63|10
1645090100000|2022-02-17 09:28:20|15377.36|15257.36|15383.68|15263.68|15383.68|15263.68|15377.29|15257.29|10
1645090110000|2022-02-17 09:28:30|15384.36|15264.36|15389.41|15269.41|15389.41|15269.41|15384.36|15264.36|10
1645090120000|2022-02-17 09:28:40|15389.91|15269.91|15392.35|15272.35|15392.72|15272.72|15389.91|15269.91|9
1645090130000|2022-02-17 09:28:50|15392.37|15272.37|15393.01|15273.01|15393.01|15273.01|15391.37|15271.37|10
1645090140000|2022-02-17 09:29:00|15392.71|15272.71|15392.41|15272.41|15392.83|15272.83|15392.04|15272.04|10
1645090150000|2022-02-17 09:29:10|15392.77|15272.77|15394.13|15274.13|15394.18|15274.18|15392.24|15272.24|9
1645090160000|2022-02-17 09:29:20|15394.99|15274.99|15399.26|15279.26|15399.26|15279.26|15394.99|15274.99|10
1645090170000|2022-02-17 09:29:30|15399.96|15279.96|15402.04|15282.04|15402.04|15282.04|15399.67|15279.67|10
1645090180000|2022-02-17 09:29:40|15402.97|15282.97|15411.01|15291.01|15411.01|15291.01|15402.97|15282.97|10
1645090190000|2022-02-17 09:29:50|15411.65|15291.65|15416.16|15296.16|15416.16|15296.16|15411.18|15291.18|10
1645090200000|2022-02-17 09:30:00|15415.83|15295.83|15415.89|15295.89|15416.4|15296.4|15415.21|15295.21|10
1645090210000|2022-02-17 09:30:10|15415.58|15295.58|15415.88|15295.88|15416.08|15296.08|15415.17|15295.17|10
1645090220000|2022-02-17 09:30:20|15415.93|15295.93|15417.76|15297.76|15417.76|15297.76|15415.93|15295.93|10
1645090230000|2022-02-17 09:30:30|15417.77|15297.77|15421.29|15301.29|15421.29|15301.29|15417.77|15297.77|10
1645090240000|2022-02-17 09:30:40|15421.35|15301.35|15419.91|15299.91|15421.35|15301.35|15419.54|15299.54|10
1645090250000|2022-02-17 09:30:50|15419.51|15299.51|15419.27|15299.27|15420.11|15300.11|15419.2|15299.2|10
1645090260000|2022-02-17 09:31:00|15419.31|15299.31|15422.29|15302.29|15422.29|15302.29|15419.31|15299.31|9
1645090270000|2022-02-17 09:31:10|15422.24|15302.24|15424.55|15304.55|15424.55|15304.55|15422.24|15302.24|9
1645090280000|2022-02-17 09:31:20|15424.82|15304.82|15425.77|15305.77|15426.41|15306.41|15424.82|15304.82|9
1645090290000|2022-02-17 09:31:30|15426.44|15306.44|15428.2|15308.2|15428.2|15308.2|15426.44|15306.44|9
1645090300000|2022-02-17 09:31:40|15428.31|15308.31|15428.74|15308.74|15428.74|15308.74|15427.55|15307.55|8
1645090310000|2022-02-17 09:31:50|15428.73|15308.73|15428.32|15308.32|15428.73|15308.73|15427.49|15307.49|10
1645090320000|2022-02-17 09:32:00|15428.17|15308.17|15425.78|15305.78|15428.44|15308.44|15425.78|15305.78|10
1645090330000|2022-02-17 09:32:10|15425.57|15305.57|15421.14|15301.14|15425.57|15305.57|15421.14|15301.14|10
1645090340000|2022-02-17 09:32:20|15420.75|15300.75|15420.48|15300.48|15421.03|15301.03|15420.19|15300.19|9
1645090350000|2022-02-17 09:32:30|15420.81|15300.81|15422.12|15302.12|15422.12|15302.12|15420.81|15300.81|9
1645090360000|2022-02-17 09:32:40|15421.99|15301.99|15423.37|15303.37|15423.54|15303.54|15421.96|15301.96|10
1645090370000|2022-02-17 09:32:50|15423.09|15303.09|15424.81|15304.81|15425.14|15305.14|15423.09|15303.09|9
1645090380000|2022-02-17 09:33:00|15424.29|15304.29|15426.5|15306.5|15426.5|15306.5|15424.2|15304.2|10
1645090390000|2022-02-17 09:33:10|15426.67|15306.67|15427.65|15307.65|15427.89|15307.89|15425.81|15305.81|10
1645090400000|2022-02-17 09:33:20|15427.83|15307.83|15430.59|15310.59|15430.59|15310.59|15427.83|15307.83|8
1645090410000|2022-02-17 09:33:30|15431.44|15311.44|15431.73|15311.73|15431.73|15311.73|15431.24|15311.24|10
1645090420000|2022-02-17 09:33:40|15432.13|15312.13|15431.2|15311.2|15432.13|15312.13|15431.17|15311.17|10
1645090430000|2022-02-17 09:33:50|15432.12|15312.12|15432.08|15312.08|15432.63|15312.63|15431.95|15311.95|10
1645090440000|2022-02-17 09:34:00|15432.27|15312.27|15427.3|15307.3|15432.27|15312.27|15427.3|15307.3|10
1645090450000|2022-02-17 09:34:10|15426.65|15306.65|15427.23|15307.23|15427.63|15307.63|15425.69|15305.69|10
1645090460000|2022-02-17 09:34:20|15427.67|15307.67|15431.07|15311.07|15431.07|15311.07|15427.67|15307.67|10
1645090470000|2022-02-17 09:34:30|15431.56|15311.56|15433.38|15313.38|15433.39|15313.39|15431.56|15311.56|10
1645090480000|2022-02-17 09:34:40|15432.16|15312.16|15427.51|15307.51|15432.48|15312.48|15427.51|15307.51|10
1645090490000|2022-02-17 09:34:50|15427.34|15307.34|15421.04|15301.04|15427.34|15307.34|15421.04|15301.04|9
1645090500000|2022-02-17 09:35:00|15420.81|15300.81|15420.06|15300.06|15420.81|15300.81|15419.86|15299.86|10
1645090510000|2022-02-17 09:35:10|15419.42|15299.42|15416.62|15296.62|15419.45|15299.45|15416.62|15296.62|10
1645090520000|2022-02-17 09:35:20|15415.47|15295.47|15410.81|15290.81|15415.47|15295.47|15410.81|15290.81|10
1645090530000|2022-02-17 09:35:30|15410.56|15290.56|15406.08|15286.08|15410.56|15290.56|15406.08|15286.08|10
1645090540000|2022-02-17 09:35:40|15406.04|15286.04|15407.65|15287.65|15407.77|15287.77|15406.04|15286.04|9
1645090550000|2022-02-17 09:35:50|15407.55|15287.55|15408.38|15288.38|15408.38|15288.38|15407.33|15287.33|9
1645090560000|2022-02-17 09:36:00|15408.81|15288.81|15412.52|15292.52|15412.52|15292.52|15408.81|15288.81|10
1645090570000|2022-02-17 09:36:10|15413.1|15293.1|15411.63|15291.63|15413.1|15293.1|15411.63|15291.63|10
1645090580000|2022-02-17 09:36:20|15410.97|15290.97|15408.43|15288.43|15410.97|15290.97|15408.43|15288.43|10
1645090590000|2022-02-17 09:36:30|15408.13|15288.13|15405.49|15285.49|15408.13|15288.13|15405.49|15285.49|10
1645090600000|2022-02-17 09:36:40|15404.88|15284.88|15402.65|15282.65|15404.88|15284.88|15402.65|15282.65|10
1645090610000|2022-02-17 09:36:50|15403.17|15283.17|15402.76|15282.76|15403.74|15283.74|15402.76|15282.76|9
1645090620000|2022-02-17 09:37:00|15402.68|15282.68|15405.9|15285.9|15405.9|15285.9|15402.68|15282.68|10
1645090630000|2022-02-17 09:37:10|15406.53|15286.53|15408.81|15288.81|15408.81|15288.81|15406.53|15286.53|10
1645090640000|2022-02-17 09:37:20|15408.89|15288.89|15409.42|15289.42|15409.48|15289.48|15408.89|15288.89|8
1645090650000|2022-02-17 09:37:30|15409.11|15289.11|15409.31|15289.31|15409.31|15289.31|15407.86|15287.86|10
1645090660000|2022-02-17 09:37:40|15409.4|15289.4|15409.5|15289.5|15409.67|15289.67|15409.22|15289.22|9
1645090670000|2022-02-17 09:37:50|15409.82|15289.82|15410.96|15290.96|15411.24|15291.24|15409.56|15289.56|10
1645090680000|2022-02-17 09:38:00|15410.69|15290.69|15407.06|15287.06|15410.69|15290.69|15407.06|15287.06|10
1645090690000|2022-02-17 09:38:10|15406.85|15286.85|15405.94|15285.94|15406.85|15286.85|15405.38|15285.38|10
1645090700000|2022-02-17 09:38:20|15406.07|15286.07|15403.56|15283.56|15406.46|15286.46|15403.2|15283.2|10
1645090710000|2022-02-17 09:38:30|15403.38|15283.38|15398.66|15278.66|15403.38|15283.38|15398.66|15278.66|10
1645090720000|2022-02-17 09:38:40|15398.7|15278.7|15394.8|15274.8|15398.76|15278.76|15394.8|15274.8|10
1645090730000|2022-02-17 09:38:50|15394.04|15274.04|15390.12|15270.12|15394.04|15274.04|15390.12|15270.12|10
1645090740000|2022-02-17 09:39:00|15389.89|15269.89|15386.72|15266.72|15389.89|15269.89|15386.72|15266.72|10
1645090750000|2022-02-17 09:39:10|15386.02|15266.02|15382.69|15262.69|15386.02|15266.02|15382.69|15262.69|10
1645090760000|2022-02-17 09:39:20|15384.16|15264.16|15387.6|15267.6|15388|15268|15384.16|15264.16|10
1645090770000|2022-02-17 09:39:30|15387.51|15267.51|15386.16|15266.16|15387.71|15267.71|15385.46|15265.46|10
1645090780000|2022-02-17 09:39:40|15385.81|15265.81|15384.82|15264.82|15385.85|15265.85|15384.64|15264.64|10
1645090790000|2022-02-17 09:39:50|15385.04|15265.04|15384.31|15264.31|15385.18|15265.18|15384.31|15264.31|10
1645090800000|2022-02-17 09:40:00|15384.54|15264.54|15383.94|15263.94|15384.82|15264.82|15383.68|15263.68|10
1645090810000|2022-02-17 09:40:10|15383.7|15263.7|15382.99|15262.99|15383.86|15263.86|15382.99|15262.99|10
1645090820000|2022-02-17 09:40:20|15382.8|15262.8|15382.6|15262.6|15382.98|15262.98|15382.42|15262.42|10
1645090830000|2022-02-17 09:40:30|15382.76|15262.76|15383.22|15263.22|15383.22|15263.22|15382.57|15262.57|8
1645090840000|2022-02-17 09:40:40|15383.25|15263.25|15387.44|15267.44|15387.44|15267.44|15383.25|15263.25|10
1645090850000|2022-02-17 09:40:50|15387.5|15267.5|15387.99|15267.99|15388.2|15268.2|15387.5|15267.5|10
1645090860000|2022-02-17 09:41:00|15388.53|15268.53|15385.87|15265.87|15388.53|15268.53|15385.47|15265.47|10
1645090870000|2022-02-17 09:41:10|15386.81|15266.81|15390.67|15270.67|15390.67|15270.67|15386.81|15266.81|10
1645090880000|2022-02-17 09:41:20|15391.57|15271.57|15394.4|15274.4|15394.4|15274.4|15391.18|15271.18|10
1645090890000|2022-02-17 09:41:30|15395.88|15275.88|15402.68|15282.68|15402.85|15282.85|15395.88|15275.88|10
1645090900000|2022-02-17 09:41:40|15402.77|15282.77|15404.47|15284.47|15404.47|15284.47|15402.77|15282.77|10
1645090910000|2022-02-17 09:41:50|15404.61|15284.61|15410.15|15290.15|15410.15|15290.15|15404.61|15284.61|10
1645090920000|2022-02-17 09:42:00|15410.17|15290.17|15415.14|15295.14|15415.42|15295.42|15410.17|15290.17|10
1645090930000|2022-02-17 09:42:10|15415.28|15295.28|15419.57|15299.57|15420.04|15300.04|15415.28|15295.28|10
1645090940000|2022-02-17 09:42:20|15417.97|15297.97|15415.79|15295.79|15418.53|15298.53|15415.79|15295.79|10
1645090950000|2022-02-17 09:42:30|15415.52|15295.52|15410.77|15290.77|15415.52|15295.52|15410.77|15290.77|10
1645090960000|2022-02-17 09:42:40|15410.44|15290.44|15409.76|15289.76|15410.44|15290.44|15409.74|15289.74|8
1645090970000|2022-02-17 09:42:50|15409.6|15289.6|15407.61|15287.61|15409.6|15289.6|15407.61|15287.61|10
1645090980000|2022-02-17 09:43:00|15407.39|15287.39|15404.08|15284.08|15407.39|15287.39|15404.08|15284.08|10
1645090990000|2022-02-17 09:43:10|15403.77|15283.77|15403.21|15283.21|15403.82|15283.82|15403.2|15283.2|10
1645091000000|2022-02-17 09:43:20|15402.68|15282.68|15400.49|15280.49|15402.68|15282.68|15400.15|15280.15|8
1645091010000|2022-02-17 09:43:30|15400.5|15280.5|15399.45|15279.45|15400.61|15280.61|15399.42|15279.42|10
1645091020000|2022-02-17 09:43:40|15399.07|15279.07|15398.86|15278.86|15399.07|15279.07|15398.68|15278.68|9
1645091030000|2022-02-17 09:43:50|15398.88|15278.88|15397.78|15277.78|15398.88|15278.88|15397.18|15277.18|10
1645091040000|2022-02-17 09:44:00|15397.88|15277.88|15400.07|15280.07|15400.18|15280.18|15397.88|15277.88|9
1645091050000|2022-02-17 09:44:10|15400.09|15280.09|15399.1|15279.1|15400.38|15280.38|15398.91|15278.91|10
1645091060000|2022-02-17 09:44:20|15398.87|15278.87|15398.29|15278.29|15398.99|15278.99|15398.25|15278.25|10
1645091070000|2022-02-17 09:44:30|15397.22|15277.22|15394.19|15274.19|15397.22|15277.22|15394.19|15274.19|10
1645091080000|2022-02-17 09:44:40|15394.11|15274.11|15391.34|15271.34|15394.21|15274.21|15391.34|15271.34|10
1645091090000|2022-02-17 09:44:50|15390.46|15270.46|15387.92|15267.92|15390.46|15270.46|15387.85|15267.85|8
1645091100000|2022-02-17 09:45:00|15386.49|15266.49|15384.86|15264.86|15386.68|15266.68|15384.86|15264.86|10
1645091110000|2022-02-17 09:45:10|15384.1|15264.1|15379.64|15259.64|15384.1|15264.1|15379.64|15259.64|10
1645091120000|2022-02-17 09:45:20|15378.09|15258.09|15377.82|15257.82|15378.09|15258.09|15376.68|15256.68|10
1645091130000|2022-02-17 09:45:30|15376.84|15256.84|15377.9|15257.9|15378.03|15258.03|15376.02|15256.02|9
1645091140000|2022-02-17 09:45:40|15378.23|15258.23|15381.44|15261.44|15381.44|15261.44|15378.23|15258.23|9
1645091150000|2022-02-17 09:45:50|15381.45|15261.45|15383.44|15263.44|15383.44|15263.44|15381.45|15261.45|10
1645091160000|2022-02-17 09:46:00|15383.39|15263.39|15386.04|15266.04|15386.04|15266.04|15383.39|15263.39|9
1645091170000|2022-02-17 09:46:10|15386.27|15266.27|15389.4|15269.4|15389.4|15269.4|15386.27|15266.27|9
1645091180000|2022-02-17 09:46:20|15389.36|15269.36|15388.84|15268.84|15389.36|15269.36|15388.7|15268.7|10
1645091190000|2022-02-17 09:46:30|15388.52|15268.52|15388.45|15268.45|15388.74|15268.74|15388.35|15268.35|10
1645091200000|2022-02-17 09:46:40|15387.85|15267.85|15387.75|15267.75|15388.09|15268.09|15387.06|15267.06|8
1645091210000|2022-02-17 09:46:50|15387.69|15267.69|15388.77|15268.77|15388.77|15268.77|15387.69|15267.69|10
1645091220000|2022-02-17 09:47:00|15389.2|15269.2|15389.3|15269.3|15389.85|15269.85|15388.59|15268.59|10
1645091230000|2022-02-17 09:47:10|15389.27|15269.27|15390.63|15270.63|15390.66|15270.66|15389.16|15269.16|10
1645091240000|2022-02-17 09:47:20|15390.8|15270.8|15391.97|15271.97|15391.97|15271.97|15390.7|15270.7|10
1645091250000|2022-02-17 09:47:30|15392.01|15272.01|15395.71|15275.71|15395.71|15275.71|15392.01|15272.01|10
1645091260000|2022-02-17 09:47:40|15395.92|15275.92|15397.25|15277.25|15397.25|15277.25|15395.92|15275.92|10
1645091270000|2022-02-17 09:47:50|15397.62|15277.62|15401.44|15281.44|15401.44|15281.44|15397.62|15277.62|10
1645091280000|2022-02-17 09:48:00|15402.32|15282.32|15402.36|15282.36|15402.94|15282.94|15401.99|15281.99|10
1645091290000|2022-02-17 09:48:10|15402.67|15282.67|15402.96|15282.96|15402.96|15282.96|15401.94|15281.94|8
1645091300000|2022-02-17 09:48:20|15403.09|15283.09|15403.72|15283.72|15403.91|15283.91|15403.09|15283.09|10
1645091310000|2022-02-17 09:48:30|15403.31|15283.31|15401.67|15281.67|15403.63|15283.63|15401.67|15281.67|9
1645091320000|2022-02-17 09:48:40|15401.69|15281.69|15405.5|15285.5|15405.5|15285.5|15401.69|15281.69|9
1645091330000|2022-02-17 09:48:50|15406.22|15286.22|15407.86|15287.86|15407.86|15287.86|15405.85|15285.85|10
1645091340000|2022-02-17 09:49:00|15409.52|15289.52|15411.2|15291.2|15411.23|15291.23|15409.19|15289.19|10
1645091350000|2022-02-17 09:49:10|15411.93|15291.93|15410.99|15290.99|15411.93|15291.93|15410.87|15290.87|10
1645091360000|2022-02-17 09:49:20|15410.27|15290.27|15410.27|15290.27|15410.95|15290.95|15410|15290|9
1645091370000|2022-02-17 09:49:30|15409.72|15289.72|15408.02|15288.02|15409.79|15289.79|15408.02|15288.02|9
1645091380000|2022-02-17 09:49:40|15408.07|15288.07|15407.01|15287.01|15408.12|15288.12|15407.01|15287.01|9
1645091390000|2022-02-17 09:49:50|15406.85|15286.85|15406.98|15286.98|15407.39|15287.39|15406.8|15286.8|10
1645091400000|2022-02-17 09:50:00|15407.11|15287.11|15406.13|15286.13|15407.2|15287.2|15405.63|15285.63|10
1645091410000|2022-02-17 09:50:10|15406.01|15286.01|15401.43|15281.43|15406.24|15286.24|15401.43|15281.43|10
1645091420000|2022-02-17 09:50:20|15400.96|15280.96|15401.3|15281.3|15401.56|15281.56|15400.26|15280.26|10
1645091430000|2022-02-17 09:50:30|15401.27|15281.27|15403.26|15283.26|15403.26|15283.26|15401.27|15281.27|10
1645091440000|2022-02-17 09:50:40|15404.1|15284.1|15406.3|15286.3|15406.3|15286.3|15404.1|15284.1|10
1645091450000|2022-02-17 09:50:50|15406.43|15286.43|15408.24|15288.24|15408.24|15288.24|15406.43|15286.43|10
1645091460000|2022-02-17 09:51:00|15408.56|15288.56|15408.89|15288.89|15408.93|15288.93|15408.45|15288.45|10
1645091470000|2022-02-17 09:51:10|15409.06|15289.06|15408.01|15288.01|15409.06|15289.06|15407.66|15287.66|10
1645091480000|2022-02-17 09:51:20|15407.89|15287.89|15408.14|15288.14|15408.18|15288.18|15407.4|15287.4|10
1645091490000|2022-02-17 09:51:30|15408.15|15288.15|15409.66|15289.66|15409.66|15289.66|15407.41|15287.41|9
1645091500000|2022-02-17 09:51:40|15409.38|15289.38|15410.17|15290.17|15410.18|15290.18|15409.38|15289.38|10
1645091510000|2022-02-17 09:51:50|15409.91|15289.91|15411.96|15291.96|15411.96|15291.96|15409.91|15289.91|9
1645091520000|2022-02-17 09:52:00|15412.07|15292.07|15411.77|15291.77|15412.37|15292.37|15411.77|15291.77|10
1645091530000|2022-02-17 09:52:10|15412.39|15292.39|15413.58|15293.58|15413.65|15293.65|15412.31|15292.31|10
1645091540000|2022-02-17 09:52:20|15413.7|15293.7|15413.54|15293.54|15413.7|15293.7|15413.46|15293.46|9
1645091550000|2022-02-17 09:52:30|15413.78|15293.78|15415.02|15295.02|15415.02|15295.02|15413.78|15293.78|10
1645091560000|2022-02-17 09:52:40|15415|15295|15417.72|15297.72|15417.72|15297.72|15415|15295|9
1645091570000|2022-02-17 09:52:50|15417.97|15297.97|15421.37|15301.37|15421.37|15301.37|15417.94|15297.94|9
1645091580000|2022-02-17 09:53:00|15421.44|15301.44|15422.5|15302.5|15422.83|15302.83|15421.44|15301.44|10
1645091590000|2022-02-17 09:53:10|15423.13|15303.13|15423.4|15303.4|15423.7|15303.7|15422.85|15302.85|10
1645091600000|2022-02-17 09:53:20|15423.92|15303.92|15427.05|15307.05|15427.05|15307.05|15423.76|15303.76|10
1645091610000|2022-02-17 09:53:30|15427.28|15307.28|15428.1|15308.1|15428.1|15308.1|15427.08|15307.08|10
1645091620000|2022-02-17 09:53:40|15428.26|15308.26|15428.71|15308.71|15429.51|15309.51|15428.26|15308.26|9
1645091630000|2022-02-17 09:53:50|15428.6|15308.6|15430.08|15310.08|15430.08|15310.08|15428.33|15308.33|9
1645091640000|2022-02-17 09:54:00|15429.71|15309.71|15430.29|15310.29|15430.51|15310.51|15429.71|15309.71|10
1645091650000|2022-02-17 09:54:10|15430.1|15310.1|15428.75|15308.75|15430.1|15310.1|15428.75|15308.75|10
1645091660000|2022-02-17 09:54:20|15428.93|15308.93|15427.5|15307.5|15428.93|15308.93|15427.43|15307.43|10
1645091670000|2022-02-17 09:54:30|15427.48|15307.48|15424.31|15304.31|15427.56|15307.56|15424.31|15304.31|10
1645091680000|2022-02-17 09:54:40|15424.03|15304.03|15420.18|15300.18|15424.26|15304.26|15420.18|15300.18|9
1645091690000|2022-02-17 09:54:50|15420.56|15300.56|15417.48|15297.48|15420.56|15300.56|15417.48|15297.48|8
1645091700000|2022-02-17 09:55:00|15417.46|15297.46|15414.72|15294.72|15417.46|15297.46|15414.72|15294.72|9
1645091710000|2022-02-17 09:55:10|15414.7|15294.7|15412.27|15292.27|15414.7|15294.7|15411.07|15291.07|10
1645091720000|2022-02-17 09:55:20|15412.68|15292.68|15414.99|15294.99|15415|15295|15412.68|15292.68|9
1645091730000|2022-02-17 09:55:30|15414.77|15294.77|15415.81|15295.81|15415.86|15295.86|15414.77|15294.77|8
1645091740000|2022-02-17 09:55:40|15416.32|15296.32|15416.76|15296.76|15416.76|15296.76|15415.94|15295.94|9
1645091750000|2022-02-17 09:55:50|15416.74|15296.74|15417.06|15297.06|15417.54|15297.54|15416.74|15296.74|8
1645091760000|2022-02-17 09:56:00|15417.26|15297.26|15416.02|15296.02|15417.26|15297.26|15415.95|15295.95|9
1645091770000|2022-02-17 09:56:10|15416.28|15296.28|15414.77|15294.77|15416.36|15296.36|15414.77|15294.77|10
1645091780000|2022-02-17 09:56:20|15414.22|15294.22|15412.49|15292.49|15414.22|15294.22|15412.44|15292.44|9
1645091790000|2022-02-17 09:56:30|15412.63|15292.63|15414.21|15294.21|15414.21|15294.21|15412.63|15292.63|9
1645091800000|2022-02-17 09:56:40|15414.2|15294.2|15415.02|15295.02|15415.02|15295.02|15414.2|15294.2|9
1645091810000|2022-02-17 09:56:50|15415.35|15295.35|15415.72|15295.72|15416.32|15296.32|15415.35|15295.35|10
1645091820000|2022-02-17 09:57:00|15415.68|15295.68|15415.02|15295.02|15415.69|15295.69|15414.98|15294.98|8
1645091830000|2022-02-17 09:57:10|15414.77|15294.77|15414.92|15294.92|15414.92|15294.92|15414.37|15294.37|7
1645091840000|2022-02-17 09:57:20|15414.7|15294.7|15414.07|15294.07|15414.7|15294.7|15414.07|15294.07|9
1645091850000|2022-02-17 09:57:30|15413.97|15293.97|15411.95|15291.95|15413.97|15293.97|15411.59|15291.59|9
1645091860000|2022-02-17 09:57:40|15411.75|15291.75|15411.83|15291.83|15412.17|15292.17|15411.58|15291.58|10
1645091870000|2022-02-17 09:57:50|15411.28|15291.28|15411.47|15291.47|15411.47|15291.47|15410.39|15290.39|9
1645091880000|2022-02-17 09:58:00|15411.14|15291.14|15411.36|15291.36|15411.65|15291.65|15411.02|15291.02|10
1645091890000|2022-02-17 09:58:10|15411.3|15291.3|15412.5|15292.5|15412.63|15292.63|15411.23|15291.23|9
1645091900000|2022-02-17 09:58:20|15412.63|15292.63|15415.26|15295.26|15415.26|15295.26|15412.63|15292.63|10
1645091910000|2022-02-17 09:58:30|15414.89|15294.89|15416.6|15296.6|15416.6|15296.6|15414.8|15294.8|10
1645091920000|2022-02-17 09:58:40|15416.65|15296.65|15418.65|15298.65|15418.65|15298.65|15416.65|15296.65|9
1645091930000|2022-02-17 09:58:50|15418.95|15298.95|15419.95|15299.95|15419.95|15299.95|15418.93|15298.93|9
1645091940000|2022-02-17 09:59:00|15420.29|15300.29|15420.46|15300.46|15420.95|15300.95|15420.29|15300.29|9
1645091950000|2022-02-17 09:59:10|15420.61|15300.61|15420.39|15300.39|15420.61|15300.61|15419.96|15299.96|10
1645091960000|2022-02-17 09:59:20|15420.67|15300.67|15421.98|15301.98|15422.14|15302.14|15420.67|15300.67|10
1645091970000|2022-02-17 09:59:30|15421.85|15301.85|15420.35|15300.35|15421.85|15301.85|15420.35|15300.35|10
1645091980000|2022-02-17 09:59:40|15420.37|15300.37|15419.97|15299.97|15420.37|15300.37|15419.92|15299.92|9
1645091990000|2022-02-17 09:59:50|15419.87|15299.87|15418.91|15298.91|15419.87|15299.87|15418.87|15298.87|8
1645092000000|2022-02-17 10:00:00|15418.82|15298.82|15418.19|15298.19|15419.14|15299.14|15418.19|15298.19|10
1645092010000|2022-02-17 10:00:10|15418.85|15298.85|15418.45|15298.45|15418.85|15298.85|15417.72|15297.72|10
1645092020000|2022-02-17 10:00:20|15418.58|15298.58|15418.79|15298.79|15419.37|15299.37|15418.58|15298.58|10
1645092030000|2022-02-17 10:00:30|15418.71|15298.71|15418.49|15298.49|15418.71|15298.71|15418.35|15298.35|8
1645092040000|2022-02-17 10:00:40|15418.53|15298.53|15417.85|15297.85|15418.66|15298.66|15417.71|15297.71|8
1645092050000|2022-02-17 10:00:50|15417.99|15297.99|15417.25|15297.25|15418.26|15298.26|15417.18|15297.18|10
1645092060000|2022-02-17 10:01:00|15417.23|15297.23|15416.32|15296.32|15417.28|15297.28|15416.25|15296.25|8
1645092070000|2022-02-17 10:01:10|15416.16|15296.16|15418.35|15298.35|15418.35|15298.35|15416.05|15296.05|10
1645092080000|2022-02-17 10:01:20|15418.44|15298.44|15417.56|15297.56|15418.93|15298.93|15417.34|15297.34|9
1645092090000|2022-02-17 10:01:30|15416.14|15296.14|15413.84|15293.84|15416.21|15296.21|15413.84|15293.84|10
1645092100000|2022-02-17 10:01:40|15414.06|15294.06|15410.9|15290.9|15414.06|15294.06|15410.9|15290.9|9
1645092110000|2022-02-17 10:01:50|15410.96|15290.96|15410.44|15290.44|15410.96|15290.96|15410.17|15290.17|10
1645092120000|2022-02-17 10:02:00|15410.42|15290.42|15409.4|15289.4|15410.73|15290.73|15409.4|15289.4|10
1645092130000|2022-02-17 10:02:10|15409.39|15289.39|15407.66|15287.66|15409.39|15289.39|15407.66|15287.66|9
1645092140000|2022-02-17 10:02:20|15407.71|15287.71|15406.17|15286.17|15407.71|15287.71|15406.17|15286.17|10
1645092150000|2022-02-17 10:02:30|15405.79|15285.79|15405.91|15285.91|15405.91|15285.91|15405.23|15285.23|9
1645092160000|2022-02-17 10:02:40|15405.16|15285.16|15404.94|15284.94|15405.3|15285.3|15404.94|15284.94|10
1645092170000|2022-02-17 10:02:50|15404.89|15284.89|15403.71|15283.71|15404.89|15284.89|15403.71|15283.71|9
1645092180000|2022-02-17 10:03:00|15403.59|15283.59|15405.48|15285.48|15405.48|15285.48|15403.59|15283.59|9
1645092190000|2022-02-17 10:03:10|15405.96|15285.96|15408.62|15288.62|15408.62|15288.62|15405.96|15285.96|9
1645092200000|2022-02-17 10:03:20|15408.96|15288.96|15409.74|15289.74|15409.89|15289.89|15408.83|15288.83|9
1645092210000|2022-02-17 10:03:30|15409.69|15289.69|15412.05|15292.05|15412.05|15292.05|15409.69|15289.69|10
1645092220000|2022-02-17 10:03:40|15412.22|15292.22|15415.52|15295.52|15415.52|15295.52|15412.22|15292.22|10
1645092230000|2022-02-17 10:03:50|15415.96|15295.96|15420.16|15300.16|15420.16|15300.16|15415.96|15295.96|9
1645092240000|2022-02-17 10:04:00|15419.28|15299.28|15422.78|15302.78|15422.78|15302.78|15419.28|15299.28|10
1645092250000|2022-02-17 10:04:10|15424.35|15304.35|15427.79|15307.79|15427.79|15307.79|15424.35|15304.35|10
1645092260000|2022-02-17 10:04:20|15428.31|15308.31|15434.94|15314.94|15434.94|15314.94|15428.31|15308.31|10
1645092270000|2022-02-17 10:04:30|15435.28|15315.28|15440.1|15320.1|15440.1|15320.1|15435.28|15315.28|10
1645092280000|2022-02-17 10:04:40|15440.66|15320.66|15448.03|15328.03|15448.03|15328.03|15440.66|15320.66|9
1645092290000|2022-02-17 10:04:50|15448.64|15328.64|15452.74|15332.74|15452.74|15332.74|15448.41|15328.41|10
1645092300000|2022-02-17 10:05:00|15451.41|15331.41|15450.45|15330.45|15451.74|15331.74|15450.45|15330.45|10
1645092310000|2022-02-17 10:05:10|15450.35|15330.35|15449.72|15329.72|15450.35|15330.35|15448.59|15328.59|10
1645092320000|2022-02-17 10:05:20|15449.58|15329.58|15453.57|15333.57|15453.57|15333.57|15449.58|15329.58|10
1645092330000|2022-02-17 10:05:30|15453.8|15333.8|15455.99|15335.99|15455.99|15335.99|15453.8|15333.8|10
1645092340000|2022-02-17 10:05:40|15455.82|15335.82|15459.33|15339.33|15459.33|15339.33|15455.79|15335.79|9
1645092350000|2022-02-17 10:05:50|15459.24|15339.24|15458.86|15338.86|15460.07|15340.07|15458.86|15338.86|10
1645092360000|2022-02-17 10:06:00|15459.21|15339.21|15460.15|15340.15|15460.46|15340.46|15459.16|15339.16|10
1645092370000|2022-02-17 10:06:10|15460.28|15340.28|15460.94|15340.94|15461.35|15341.35|15459.99|15339.99|10
1645092380000|2022-02-17 10:06:20|15461.03|15341.03|15459.46|15339.46|15461.03|15341.03|15459.46|15339.46|10
1645092390000|2022-02-17 10:06:30|15458.95|15338.95|15455.63|15335.63|15458.95|15338.95|15455.63|15335.63|10
1645092400000|2022-02-17 10:06:40|15455.88|15335.88|15455.92|15335.92|15456.18|15336.18|15455.45|15335.45|10
1645092410000|2022-02-17 10:06:50|15456.06|15336.06|15455.27|15335.27|15456.06|15336.06|15454.98|15334.98|10
1645092420000|2022-02-17 10:07:00|15455.81|15335.81|15459.02|15339.02|15459.02|15339.02|15455.81|15335.81|9
1645092430000|2022-02-17 10:07:10|15458.97|15338.97|15460.52|15340.52|15460.52|15340.52|15458.97|15338.97|8
1645092440000|2022-02-17 10:07:20|15461.17|15341.17|15463.06|15343.06|15463.06|15343.06|15461.12|15341.12|10
1645092450000|2022-02-17 10:07:30|15463|15343|15462.54|15342.54|15463|15343|15462.54|15342.54|9
1645092460000|2022-02-17 10:07:40|15462.52|15342.52|15462.77|15342.77|15463.09|15343.09|15462.29|15342.29|10
1645092470000|2022-02-17 10:07:50|15462.83|15342.83|15463.56|15343.56|15464.2|15344.2|15462.72|15342.72|9
1645092480000|2022-02-17 10:08:00|15463.71|15343.71|15463.5|15343.5|15463.71|15343.71|15463.5|15343.5|9
1645092490000|2022-02-17 10:08:10|15463.61|15343.61|15462.98|15342.98|15463.61|15343.61|15462.98|15342.98|9
1645092500000|2022-02-17 10:08:20|15463.01|15343.01|15463.58|15343.58|15463.58|15343.58|15461.86|15341.86|8
1645092510000|2022-02-17 10:08:30|15463.56|15343.56|15461.4|15341.4|15463.56|15343.56|15461.1|15341.1|9
1645092520000|2022-02-17 10:08:40|15461.57|15341.57|15463.19|15343.19|15463.19|15343.19|15461.46|15341.46|9
1645092530000|2022-02-17 10:08:50|15463.12|15343.12|15463.02|15343.02|15463.17|15343.17|15463.02|15343.02|8
1645092540000|2022-02-17 10:09:00|15462.98|15342.98|15462.2|15342.2|15463.11|15343.11|15462.2|15342.2|10
1645092550000|2022-02-17 10:09:10|15462.11|15342.11|15462.6|15342.6|15462.7|15342.7|15462.11|15342.11|7
1645092560000|2022-02-17 10:09:20|15462.73|15342.73|15462.94|15342.94|15463.18|15343.18|15462.73|15342.73|10
1645092570000|2022-02-17 10:09:30|15463.14|15343.14|15463.49|15343.49|15463.6|15343.6|15463.14|15343.14|7
1645092580000|2022-02-17 10:09:40|15463.5|15343.5|15464.11|15344.11|15464.21|15344.21|15463.27|15343.27|10
1645092590000|2022-02-17 10:09:50|15464.24|15344.24|15464|15344|15464.82|15344.82|15464|15344|9
1645092600000|2022-02-17 10:10:00|15463.98|15343.98|15463.77|15343.77|15464.93|15344.93|15463.66|15343.66|10
1645092610000|2022-02-17 10:10:10|15463.8|15343.8|15463.75|15343.75|15464.07|15344.07|15463.75|15343.75|8
1645092620000|2022-02-17 10:10:20|15463.76|15343.76|15463.74|15343.74|15463.97|15343.97|15463.74|15343.74|8
1645092630000|2022-02-17 10:10:30|15463.76|15343.76|15464.54|15344.54|15464.54|15344.54|15463.76|15343.76|9
1645092640000|2022-02-17 10:10:40|15464.58|15344.58|15464.37|15344.37|15464.75|15344.75|15464.28|15344.28|9
1645092650000|2022-02-17 10:10:50|15464.46|15344.46|15464.57|15344.57|15465.42|15345.42|15464.46|15344.46|9
1645092660000|2022-02-17 10:11:00|15464.34|15344.34|15465.88|15345.88|15465.88|15345.88|15464.34|15344.34|10
1645092670000|2022-02-17 10:11:10|15465.61|15345.61|15465.84|15345.84|15465.84|15345.84|15465.18|15345.18|8
1645092680000|2022-02-17 10:11:20|15465.96|15345.96|15467.9|15347.9|15467.9|15347.9|15465.96|15345.96|10
1645092690000|2022-02-17 10:11:30|15468.5|15348.5|15472.72|15352.72|15472.72|15352.72|15468.5|15348.5|10
1645092700000|2022-02-17 10:11:40|15473.08|15353.08|15472.53|15352.53|15473.27|15353.27|15472.53|15352.53|10
1645092710000|2022-02-17 10:11:50|15472.57|15352.57|15471.35|15351.35|15472.57|15352.57|15471.02|15351.02|10
1645092720000|2022-02-17 10:12:00|15471.3|15351.3|15469.07|15349.07|15471.3|15351.3|15469.07|15349.07|10
1645092730000|2022-02-17 10:12:10|15468.78|15348.78|15464.75|15344.75|15468.78|15348.78|15464.75|15344.75|10
1645092740000|2022-02-17 10:12:20|15464.52|15344.52|15462.35|15342.35|15464.67|15344.67|15462.32|15342.32|10
1645092750000|2022-02-17 10:12:30|15462.7|15342.7|15461.93|15341.93|15462.93|15342.93|15461.91|15341.91|10
1645092760000|2022-02-17 10:12:40|15461.64|15341.64|15462.53|15342.53|15462.53|15342.53|15461.08|15341.08|10
1645092770000|2022-02-17 10:12:50|15462.69|15342.69|15464.12|15344.12|15464.12|15344.12|15462.69|15342.69|7
1645092780000|2022-02-17 10:13:00|15464.18|15344.18|15468.62|15348.62|15468.62|15348.62|15464.14|15344.14|10
1645092790000|2022-02-17 10:13:10|15468.48|15348.48|15470.91|15350.91|15470.93|15350.93|15468.48|15348.48|10
1645092800000|2022-02-17 10:13:20|15470.9|15350.9|15471.36|15351.36|15471.44|15351.44|15470.9|15350.9|9
1645092810000|2022-02-17 10:13:30|15471.59|15351.59|15471.24|15351.24|15471.68|15351.68|15471.24|15351.24|8
1645092820000|2022-02-17 10:13:40|15471.28|15351.28|15472.37|15352.37|15472.37|15352.37|15471.28|15351.28|8
1645092830000|2022-02-17 10:13:50|15472.39|15352.39|15475.36|15355.36|15475.36|15355.36|15472.39|15352.39|9
1645092840000|2022-02-17 10:14:00|15475.43|15355.43|15474.96|15354.96|15475.88|15355.88|15474.93|15354.93|10
1645092850000|2022-02-17 10:14:10|15474.87|15354.87|15476.11|15356.11|15476.11|15356.11|15474.65|15354.65|10
1645092860000|2022-02-17 10:14:20|15476.8|15356.8|15481.29|15361.29|15481.29|15361.29|15476.8|15356.8|10
1645092870000|2022-02-17 10:14:30|15481.26|15361.26|15480.4|15360.4|15481.97|15361.97|15480.32|15360.32|9
1645092880000|2022-02-17 10:14:40|15480.56|15360.56|15482.16|15362.16|15482.16|15362.16|15480.44|15360.44|9
1645092890000|2022-02-17 10:14:50|15481.32|15361.32|15482.6|15362.6|15482.6|15362.6|15481.27|15361.27|10
1645092900000|2022-02-17 10:15:00|15482.66|15362.66|15480.74|15360.74|15482.66|15362.66|15480.74|15360.74|10
1645092910000|2022-02-17 10:15:10|15480.73|15360.73|15479.96|15359.96|15480.73|15360.73|15479.07|15359.07|9
1645092920000|2022-02-17 10:15:20|15479.6|15359.6|15479.22|15359.22|15479.98|15359.98|15479.22|15359.22|9
1645092930000|2022-02-17 10:15:30|15479.21|15359.21|15476.87|15356.87|15479.32|15359.32|15476.87|15356.87|9
1645092940000|2022-02-17 10:15:40|15476.55|15356.55|15473.36|15353.36|15476.55|15356.55|15473.36|15353.36|10
1645092950000|2022-02-17 10:15:50|15473.75|15353.75|15474.12|15354.12|15474.35|15354.35|15473.64|15353.64|10
1645092960000|2022-02-17 10:16:00|15474.01|15354.01|15472.75|15352.75|15474.01|15354.01|15472.75|15352.75|8
1645092970000|2022-02-17 10:16:10|15472.55|15352.55|15471.52|15351.52|15472.55|15352.55|15471.22|15351.22|10
1645092980000|2022-02-17 10:16:20|15471.34|15351.34|15468.43|15348.43|15471.36|15351.36|15468.43|15348.43|10
1645092990000|2022-02-17 10:16:30|15468.34|15348.34|15467.71|15347.71|15468.34|15348.34|15467.36|15347.36|10
1645093000000|2022-02-17 10:16:40|15467.32|15347.32|15467.77|15347.77|15468.32|15348.32|15467.32|15347.32|10
1645093010000|2022-02-17 10:16:50|15467.84|15347.84|15467.59|15347.59|15467.91|15347.91|15467.59|15347.59|9
1645093020000|2022-02-17 10:17:00|15467.25|15347.25|15467.18|15347.18|15467.35|15347.35|15467.07|15347.07|7
1645093030000|2022-02-17 10:17:10|15467.23|15347.23|15463.92|15343.92|15467.23|15347.23|15463.92|15343.92|10
1645093040000|2022-02-17 10:17:20|15463.79|15343.79|15461.3|15341.3|15463.79|15343.79|15461.3|15341.3|9
1645093050000|2022-02-17 10:17:30|15460.86|15340.86|15459.16|15339.16|15461.03|15341.03|15459.16|15339.16|10
1645093060000|2022-02-17 10:17:40|15459.29|15339.29|15458.07|15338.07|15459.29|15339.29|15457.96|15337.96|10
1645093070000|2022-02-17 10:17:50|15457.29|15337.29|15458.98|15338.98|15458.98|15338.98|15457.29|15337.29|9
1645093080000|2022-02-17 10:18:00|15459.14|15339.14|15461.02|15341.02|15461.13|15341.13|15459.03|15339.03|8
1645093090000|2022-02-17 10:18:10|15461.45|15341.45|15461.39|15341.39|15461.94|15341.94|15461.39|15341.39|8
1645093100000|2022-02-17 10:18:20|15462.35|15342.35|15461.42|15341.42|15462.41|15342.41|15461.32|15341.32|9
1645093110000|2022-02-17 10:18:30|15461.11|15341.11|15461.12|15341.12|15461.12|15341.12|15460.57|15340.57|9
1645093120000|2022-02-17 10:18:40|15461.14|15341.14|15460.93|15340.93|15461.15|15341.15|15460.86|15340.86|8
1645093130000|2022-02-17 10:18:50|15461.06|15341.06|15460.9|15340.9|15461.43|15341.43|15460.9|15340.9|6
1645093140000|2022-02-17 10:19:00|15460.6|15340.6|15460.34|15340.34|15460.6|15340.6|15460.08|15340.08|10
1645093150000|2022-02-17 10:19:10|15460.39|15340.39|15462.42|15342.42|15462.42|15342.42|15460.39|15340.39|9
1645093160000|2022-02-17 10:19:20|15462.37|15342.37|15464.69|15344.69|15464.69|15344.69|15462.37|15342.37|10
1645093170000|2022-02-17 10:19:30|15465.66|15345.66|15468.43|15348.43|15468.43|15348.43|15465.66|15345.66|10
1645093180000|2022-02-17 10:19:40|15467.76|15347.76|15468.22|15348.22|15468.3|15348.3|15467.76|15347.76|8
1645093190000|2022-02-17 10:19:50|15468.33|15348.33|15468.36|15348.36|15468.77|15348.77|15468.07|15348.07|9
1645093200000|2022-02-17 10:20:00|15467.85|15347.85|15466.23|15346.23|15467.92|15347.92|15466.23|15346.23|9
1645093210000|2022-02-17 10:20:10|15466.24|15346.24|15464.42|15344.42|15466.24|15346.24|15464.3|15344.3|10
1645093220000|2022-02-17 10:20:20|15464.3|15344.3|15464.43|15344.43|15464.43|15344.43|15463.33|15343.33|10
1645093230000|2022-02-17 10:20:30|15464.56|15344.56|15465.51|15345.51|15465.66|15345.66|15464.56|15344.56|10
1645093240000|2022-02-17 10:20:40|15465.53|15345.53|15465.27|15345.27|15465.53|15345.53|15465.27|15345.27|9
1645093250000|2022-02-17 10:20:50|15465.32|15345.32|15465.38|15345.38|15465.43|15345.43|15465.32|15345.32|6
1645093260000|2022-02-17 10:21:00|15465.41|15345.41|15463.39|15343.39|15465.41|15345.41|15463.39|15343.39|8
1645093270000|2022-02-17 10:21:10|15463.62|15343.62|15461.68|15341.68|15463.82|15343.82|15461.68|15341.68|9
1645093280000|2022-02-17 10:21:20|15461.55|15341.55|15459.91|15339.91|15461.55|15341.55|15459.91|15339.91|10
1645093290000|2022-02-17 10:21:30|15459.55|15339.55|15459.6|15339.6|15459.6|15339.6|15458.55|15338.55|8
1645093300000|2022-02-17 10:21:40|15459.92|15339.92|15457.77|15337.77|15459.92|15339.92|15457.77|15337.77|10
1645093310000|2022-02-17 10:21:50|15457.65|15337.65|15457.15|15337.15|15457.65|15337.65|15456.98|15336.98|8
1645093320000|2022-02-17 10:22:00|15457.59|15337.59|15457.71|15337.71|15457.71|15337.71|15457.46|15337.46|7
1645093330000|2022-02-17 10:22:10|15457.75|15337.75|15457.35|15337.35|15457.75|15337.75|15457.35|15337.35|7
1645093340000|2022-02-17 10:22:20|15457.2|15337.2|15455.32|15335.32|15457.2|15337.2|15455.32|15335.32|10
1645093350000|2022-02-17 10:22:30|15455.35|15335.35|15455.14|15335.14|15455.35|15335.35|15454.89|15334.89|10
1645093360000|2022-02-17 10:22:40|15455.33|15335.33|15454.63|15334.63|15455.33|15335.33|15454.63|15334.63|6
1645093370000|2022-02-17 10:22:50|15454.95|15334.95|15454.79|15334.79|15455.26|15335.26|15454.79|15334.79|8
1645093380000|2022-02-17 10:23:00|15454.56|15334.56|15453.06|15333.06|15454.58|15334.58|15453.06|15333.06|10
1645093390000|2022-02-17 10:23:10|15452.9|15332.9|15452.35|15332.35|15452.9|15332.9|15452.35|15332.35|9
1645093400000|2022-02-17 10:23:20|15452.38|15332.38|15451.54|15331.54|15452.51|15332.51|15451.54|15331.54|10
1645093410000|2022-02-17 10:23:30|15451.53|15331.53|15450.04|15330.04|15451.93|15331.93|15450.04|15330.04|10
1645093420000|2022-02-17 10:23:40|15450.24|15330.24|15450.05|15330.05|15450.24|15330.24|15449.91|15329.91|9
1645093430000|2022-02-17 10:23:50|15449.75|15329.75|15448.77|15328.77|15449.75|15329.75|15448.77|15328.77|8
1645093440000|2022-02-17 10:24:00|15448.54|15328.54|15449.23|15329.23|15449.48|15329.48|15448.54|15328.54|9
1645093450000|2022-02-17 10:24:10|15449.26|15329.26|15448.19|15328.19|15449.26|15329.26|15448.19|15328.19|9
1645093460000|2022-02-17 10:24:20|15447.96|15327.96|15448.2|15328.2|15448.2|15328.2|15446.84|15326.84|10
1645093470000|2022-02-17 10:24:30|15448.44|15328.44|15450.49|15330.49|15450.49|15330.49|15448.44|15328.44|7
1645093480000|2022-02-17 10:24:40|15450.64|15330.64|15454.18|15334.18|15454.18|15334.18|15450.47|15330.47|10
1645093490000|2022-02-17 10:24:50|15453.94|15333.94|15453.92|15333.92|15453.98|15333.98|15453.66|15333.66|10
1645093500000|2022-02-17 10:25:00|15454.03|15334.03|15453.85|15333.85|15454.13|15334.13|15453.85|15333.85|9
1645093510000|2022-02-17 10:25:10|15453.52|15333.52|15453|15333|15453.75|15333.75|15452.47|15332.47|8
1645093520000|2022-02-17 10:25:20|15453.04|15333.04|15453.61|15333.61|15453.61|15333.61|15452.48|15332.48|10
1645093530000|2022-02-17 10:25:30|15453.56|15333.56|15453.45|15333.45|15453.67|15333.67|15453.45|15333.45|8
1645093540000|2022-02-17 10:25:40|15452.61|15332.61|15450.93|15330.93|15452.61|15332.61|15450.93|15330.93|10
1645093550000|2022-02-17 10:25:50|15450.85|15330.85|15450.85|15330.85|15450.91|15330.91|15450.71|15330.71|8
1645093560000|2022-02-17 10:26:00|15450.88|15330.88|15451.4|15331.4|15451.4|15331.4|15450.88|15330.88|8
1645093570000|2022-02-17 10:26:10|15450.97|15330.97|15449.75|15329.75|15450.97|15330.97|15449.75|15329.75|8
1645093580000|2022-02-17 10:26:20|15449.64|15329.64|15449.82|15329.82|15449.82|15329.82|15449.28|15329.28|8
1645093590000|2022-02-17 10:26:30|15449.9|15329.9|15450.44|15330.44|15450.78|15330.78|15449.9|15329.9|8
1645093600000|2022-02-17 10:26:40|15450.32|15330.32|15450.73|15330.73|15450.73|15330.73|15450.15|15330.15|8
1645093610000|2022-02-17 10:26:50|15451.22|15331.22|15454.2|15334.2|15454.2|15334.2|15451.22|15331.22|8
1645093620000|2022-02-17 10:27:00|15454.48|15334.48|15454.98|15334.98|15455.58|15335.58|15454.48|15334.48|10
1645093630000|2022-02-17 10:27:10|15454.99|15334.99|15453.34|15333.34|15454.99|15334.99|15453.34|15333.34|9
1645093640000|2022-02-17 10:27:20|15453.29|15333.29|15453.78|15333.78|15453.8|15333.8|15453.29|15333.29|6
1645093650000|2022-02-17 10:27:30|15453.85|15333.85|15452.58|15332.58|15454.15|15334.15|15452.58|15332.58|9
1645093660000|2022-02-17 10:27:40|15452.27|15332.27|15451.88|15331.88|15452.36|15332.36|15451.85|15331.85|10
1645093670000|2022-02-17 10:27:50|15451.18|15331.18|15450.78|15330.78|15451.18|15331.18|15450.6|15330.6|9
1645093680000|2022-02-17 10:28:00|15450.77|15330.77|15448.86|15328.86|15450.77|15330.77|15448.86|15328.86|10
1645093690000|2022-02-17 10:28:10|15448.88|15328.88|15448.4|15328.4|15449.01|15329.01|15448.38|15328.38|9
1645093700000|2022-02-17 10:28:20|15448.45|15328.45|15447.79|15327.79|15448.45|15328.45|15447.79|15327.79|7
1645093710000|2022-02-17 10:28:30|15447.75|15327.75|15446.23|15326.23|15447.75|15327.75|15446.23|15326.23|10
1645093720000|2022-02-17 10:28:40|15445.9|15325.9|15444.39|15324.39|15445.9|15325.9|15444.39|15324.39|8
1645093730000|2022-02-17 10:28:50|15444.49|15324.49|15444.28|15324.28|15444.53|15324.53|15444.16|15324.16|8
1645093740000|2022-02-17 10:29:00|15444.53|15324.53|15444.17|15324.17|15445.26|15325.26|15444.17|15324.17|10
1645093750000|2022-02-17 10:29:10|15443.84|15323.84|15442.43|15322.43|15443.93|15323.93|15442.43|15322.43|9
1645093760000|2022-02-17 10:29:20|15442.44|15322.44|15439.45|15319.45|15442.44|15322.44|15439.45|15319.45|9
1645093770000|2022-02-17 10:29:30|15439.33|15319.33|15438.16|15318.16|15439.33|15319.33|15437.77|15317.77|8
1645093780000|2022-02-17 10:29:40|15438.27|15318.27|15437.69|15317.69|15438.27|15318.27|15437.69|15317.69|9
1645093790000|2022-02-17 10:29:50|15437.57|15317.57|15437.53|15317.53|15438.03|15318.03|15437.53|15317.53|10
1645093800000|2022-02-17 10:30:00|15437.72|15317.72|15436.03|15316.03|15437.74|15317.74|15436.03|15316.03|9
1645093810000|2022-02-17 10:30:10|15436.1|15316.1|15435.36|15315.36|15436.57|15316.57|15435.36|15315.36|9
1645093820000|2022-02-17 10:30:20|15435.31|15315.31|15434.91|15314.91|15435.31|15315.31|15434.63|15314.63|7
1645093830000|2022-02-17 10:30:30|15435.37|15315.37|15437.23|15317.23|15437.23|15317.23|15435.37|15315.37|10
1645093840000|2022-02-17 10:30:40|15437.04|15317.04|15436.83|15316.83|15437.18|15317.18|15436.44|15316.44|10
1645093850000|2022-02-17 10:30:50|15437.01|15317.01|15436.88|15316.88|15437.11|15317.11|15436.84|15316.84|9
1645093860000|2022-02-17 10:31:00|15437.25|15317.25|15437.07|15317.07|15437.63|15317.63|15437.07|15317.07|8
1645093870000|2022-02-17 10:31:10|15437.14|15317.14|15437.32|15317.32|15438.03|15318.03|15437.1|15317.1|9
1645093880000|2022-02-17 10:31:20|15437.44|15317.44|15438.29|15318.29|15438.29|15318.29|15437.44|15317.44|8
1645093890000|2022-02-17 10:31:30|15438.46|15318.46|15440.34|15320.34|15440.34|15320.34|15438.46|15318.46|10
1645093900000|2022-02-17 10:31:40|15440.43|15320.43|15439.17|15319.17|15440.58|15320.58|15439.17|15319.17|10
1645093910000|2022-02-17 10:31:50|15439.41|15319.41|15440.02|15320.02|15440.59|15320.59|15439.41|15319.41|9
1645093920000|2022-02-17 10:32:00|15440.03|15320.03|15443.2|15323.2|15443.2|15323.2|15440.03|15320.03|10
1645093930000|2022-02-17 10:32:10|15443.31|15323.31|15444.92|15324.92|15444.92|15324.92|15443.03|15323.03|9
1645093940000|2022-02-17 10:32:20|15445.3|15325.3|15449.77|15329.77|15449.77|15329.77|15445.3|15325.3|10
1645093950000|2022-02-17 10:32:30|15450.8|15330.8|15449.87|15329.87|15450.8|15330.8|15449.87|15329.87|10
1645093960000|2022-02-17 10:32:40|15450.56|15330.56|15450.9|15330.9|15450.97|15330.97|15450.5|15330.5|9
1645093970000|2022-02-17 10:32:50|15451.01|15331.01|15451.64|15331.64|15451.93|15331.93|15451.01|15331.01|9
1645093980000|2022-02-17 10:33:00|15451.67|15331.67|15451.12|15331.12|15451.75|15331.75|15451.12|15331.12|10
1645093990000|2022-02-17 10:33:10|15450.94|15330.94|15449.13|15329.13|15450.94|15330.94|15448.97|15328.97|9
1645094000000|2022-02-17 10:33:20|15449.14|15329.14|15449.61|15329.61|15449.66|15329.66|15448.91|15328.91|10
1645094010000|2022-02-17 10:33:30|15449.31|15329.31|15445.79|15325.79|15449.31|15329.31|15445.79|15325.79|10
1645094020000|2022-02-17 10:33:40|15445.12|15325.12|15442.09|15322.09|15445.12|15325.12|15442.09|15322.09|10
1645094030000|2022-02-17 10:33:50|15441.96|15321.96|15439.73|15319.73|15441.96|15321.96|15439.73|15319.73|9
1645094040000|2022-02-17 10:34:00|15439.48|15319.48|15435.46|15315.46|15439.48|15319.48|15435.46|15315.46|9
1645094050000|2022-02-17 10:34:10|15435.12|15315.12|15428.15|15308.15|15435.12|15315.12|15428.15|15308.15|10
1645094060000|2022-02-17 10:34:20|15427.84|15307.84|15421.17|15301.17|15427.84|15307.84|15421.17|15301.17|10
1645094070000|2022-02-17 10:34:30|15420.68|15300.68|15419.26|15299.26|15420.74|15300.74|15419.17|15299.17|9
1645094080000|2022-02-17 10:34:40|15419.31|15299.31|15418.07|15298.07|15419.59|15299.59|15418.07|15298.07|10
1645094090000|2022-02-17 10:34:50|15417.98|15297.98|15419.36|15299.36|15419.36|15299.36|15417.52|15297.52|10
1645094100000|2022-02-17 10:35:00|15419.58|15299.58|15421.04|15301.04|15421.04|15301.04|15419.58|15299.58|9
1645094110000|2022-02-17 10:35:10|15420.86|15300.86|15421.91|15301.91|15422.08|15302.08|15420.59|15300.59|9
1645094120000|2022-02-17 10:35:20|15422.21|15302.21|15424.93|15304.93|15424.93|15304.93|15422.21|15302.21|10
1645094130000|2022-02-17 10:35:30|15425.68|15305.68|15428.92|15308.92|15428.96|15308.96|15425.68|15305.68|10
1645094140000|2022-02-17 10:35:40|15428.91|15308.91|15427.54|15307.54|15430.41|15310.41|15427.54|15307.54|10
1645094150000|2022-02-17 10:35:50|15427.52|15307.52|15427.44|15307.44|15427.52|15307.52|15427.01|15307.01|10
1645094160000|2022-02-17 10:36:00|15426.84|15306.84|15426.63|15306.63|15426.88|15306.88|15426.46|15306.46|8
1645094170000|2022-02-17 10:36:10|15426.89|15306.89|15426.94|15306.94|15427.06|15307.06|15426.18|15306.18|9
1645094180000|2022-02-17 10:36:20|15427.19|15307.19|15427.15|15307.15|15427.29|15307.29|15426.51|15306.51|9
1645094190000|2022-02-17 10:36:30|15427.13|15307.13|15425.16|15305.16|15427.13|15307.13|15425.16|15305.16|7
1645094200000|2022-02-17 10:36:40|15424.96|15304.96|15422.67|15302.67|15425.34|15305.34|15422.54|15302.54|10
1645094210000|2022-02-17 10:36:50|15422.1|15302.1|15419.61|15299.61|15422.1|15302.1|15419.54|15299.54|10
1645094220000|2022-02-17 10:37:00|15419.5|15299.5|15418.18|15298.18|15419.58|15299.58|15418.18|15298.18|9
1645094230000|2022-02-17 10:37:10|15418.07|15298.07|15416.52|15296.52|15419.08|15299.08|15416.52|15296.52|9
1645094240000|2022-02-17 10:37:20|15416.3|15296.3|15411.98|15291.98|15416.3|15296.3|15411.98|15291.98|10
1645094250000|2022-02-17 10:37:30|15411.96|15291.96|15413.97|15293.97|15413.97|15293.97|15411.86|15291.86|9
1645094260000|2022-02-17 10:37:40|15414.03|15294.03|15414.11|15294.11|15414.11|15294.11|15413.9|15293.9|8
1645094270000|2022-02-17 10:37:50|15414.08|15294.08|15416.35|15296.35|15416.96|15296.96|15414.08|15294.08|9
1645094280000|2022-02-17 10:38:00|15416.51|15296.51|15416.19|15296.19|15417.24|15297.24|15416.15|15296.15|9
1645094290000|2022-02-17 10:38:10|15416.01|15296.01|15414.9|15294.9|15416.01|15296.01|15414.47|15294.47|9
1645094300000|2022-02-17 10:38:20|15414.77|15294.77|15413.35|15293.35|15414.77|15294.77|15413.35|15293.35|7
1645094310000|2022-02-17 10:38:30|15413.34|15293.34|15412.2|15292.2|15413.34|15293.34|15412.2|15292.2|8
1645094320000|2022-02-17 10:38:40|15412.33|15292.33|15411.46|15291.46|15412.33|15292.33|15411.46|15291.46|8
1645094330000|2022-02-17 10:38:50|15411.4|15291.4|15409.88|15289.88|15411.4|15291.4|15409.88|15289.88|9
1645094340000|2022-02-17 10:39:00|15409.69|15289.69|15409.61|15289.61|15409.69|15289.69|15409.09|15289.09|6
1645094350000|2022-02-17 10:39:10|15409.63|15289.63|15410.43|15290.43|15410.44|15290.44|15409.25|15289.25|9
1645094360000|2022-02-17 10:39:20|15410.24|15290.24|15412.21|15292.21|15412.26|15292.26|15410.07|15290.07|10
1645094370000|2022-02-17 10:39:30|15412.71|15292.71|15415.32|15295.32|15415.32|15295.32|15412.7|15292.7|10
1645094380000|2022-02-17 10:39:40|15415.48|15295.48|15414.94|15294.94|15415.52|15295.52|15414.49|15294.49|9
1645094390000|2022-02-17 10:39:50|15414.92|15294.92|15415.14|15295.14|15415.24|15295.24|15414.87|15294.87|8
1645094400000|2022-02-17 10:40:00|15415.25|15295.25|15416.5|15296.5|15416.52|15296.52|15415.25|15295.25|9
1645094410000|2022-02-17 10:40:10|15416.61|15296.61|15416.62|15296.62|15416.8|15296.8|15416.25|15296.25|8
1645094420000|2022-02-17 10:40:20|15416.6|15296.6|15416.61|15296.61|15416.61|15296.61|15416.28|15296.28|8
1645094430000|2022-02-17 10:40:30|15416.64|15296.64|15417.53|15297.53|15417.53|15297.53|15416.64|15296.64|8
1645094440000|2022-02-17 10:40:40|15417.59|15297.59|15418.81|15298.81|15418.88|15298.88|15417.59|15297.59|9
1645094450000|2022-02-17 10:40:50|15418.65|15298.65|15419.36|15299.36|15419.36|15299.36|15418.42|15298.42|8
1645094460000|2022-02-17 10:41:00|15419.26|15299.26|15422.36|15302.36|15422.36|15302.36|15419.26|15299.26|10
1645094470000|2022-02-17 10:41:10|15422.8|15302.8|15425.21|15305.21|15425.53|15305.53|15422.8|15302.8|10
1645094480000|2022-02-17 10:41:20|15425.06|15305.06|15426.4|15306.4|15426.42|15306.42|15425.06|15305.06|10
1645094490000|2022-02-17 10:41:30|15426.76|15306.76|15428.08|15308.08|15428.08|15308.08|15426.71|15306.71|9
1645094500000|2022-02-17 10:41:40|15428.14|15308.14|15431.05|15311.05|15431.05|15311.05|15428.08|15308.08|9
1645094510000|2022-02-17 10:41:50|15431.43|15311.43|15429.04|15309.04|15431.43|15311.43|15429.04|15309.04|10
1645094520000|2022-02-17 10:42:00|15428.84|15308.84|15427.18|15307.18|15428.84|15308.84|15427.18|15307.18|10
1645094530000|2022-02-17 10:42:10|15427.13|15307.13|15426.47|15306.47|15427.13|15307.13|15426.35|15306.35|9
1645094540000|2022-02-17 10:42:20|15426.16|15306.16|15424.81|15304.81|15426.16|15306.16|15424.75|15304.75|10
1645094550000|2022-02-17 10:42:30|15424.78|15304.78|15426.02|15306.02|15426.32|15306.32|15424.78|15304.78|10
1645094560000|2022-02-17 10:42:40|15426.03|15306.03|15425.82|15305.82|15426.05|15306.05|15425.82|15305.82|6
1645094570000|2022-02-17 10:42:50|15425.76|15305.76|15425.54|15305.54|15425.76|15305.76|15425.31|15305.31|8
1645094580000|2022-02-17 10:43:00|15425|15305|15424.48|15304.48|15425.19|15305.19|15424.18|15304.18|9
1645094590000|2022-02-17 10:43:10|15424.17|15304.17|15422.7|15302.7|15424.27|15304.27|15422.7|15302.7|9
1645094600000|2022-02-17 10:43:20|15422.93|15302.93|15422.4|15302.4|15422.93|15302.93|15422.12|15302.12|9
1645094610000|2022-02-17 10:43:30|15422.43|15302.43|15420.91|15300.91|15422.43|15302.43|15420.91|15300.91|10
1645094620000|2022-02-17 10:43:40|15420.9|15300.9|15418.22|15298.22|15420.9|15300.9|15418.22|15298.22|9
1645094630000|2022-02-17 10:43:50|15417.84|15297.84|15415.22|15295.22|15417.84|15297.84|15415.22|15295.22|10
1645094640000|2022-02-17 10:44:00|15415.41|15295.41|15414.16|15294.16|15415.5|15295.5|15414.16|15294.16|8
1645094650000|2022-02-17 10:44:10|15414.2|15294.2|15414.54|15294.54|15414.54|15294.54|15413.94|15293.94|10
1645094660000|2022-02-17 10:44:20|15415.09|15295.09|15416.35|15296.35|15416.35|15296.35|15415.09|15295.09|10
1645094670000|2022-02-17 10:44:30|15416.04|15296.04|15416.8|15296.8|15416.82|15296.82|15416.04|15296.04|9
1645094680000|2022-02-17 10:44:40|15416.77|15296.77|15416.73|15296.73|15417.1|15297.1|15416.71|15296.71|8
1645094690000|2022-02-17 10:44:50|15416.71|15296.71|15417.06|15297.06|15417.22|15297.22|15416.71|15296.71|10
1645094700000|2022-02-17 10:45:00|15416.94|15296.94|15415.25|15295.25|15416.98|15296.98|15415.25|15295.25|10
1645094710000|2022-02-17 10:45:10|15414.47|15294.47|15412.79|15292.79|15414.56|15294.56|15412.64|15292.64|10
1645094720000|2022-02-17 10:45:20|15412.7|15292.7|15412.91|15292.91|15412.91|15292.91|15412.18|15292.18|10
1645094730000|2022-02-17 10:45:30|15412.94|15292.94|15417.45|15297.45|15417.45|15297.45|15412.94|15292.94|10
1645094740000|2022-02-17 10:45:40|15417.79|15297.79|15421.23|15301.23|15421.23|15301.23|15417.79|15297.79|10
1645094750000|2022-02-17 10:45:50|15420.99|15300.99|15419.26|15299.26|15420.99|15300.99|15419.06|15299.06|10
1645094760000|2022-02-17 10:46:00|15419.18|15299.18|15419.41|15299.41|15419.41|15299.41|15418.45|15298.45|10
1645094770000|2022-02-17 10:46:10|15419.53|15299.53|15419.83|15299.83|15420.25|15300.25|15419.53|15299.53|10
1645094780000|2022-02-17 10:46:20|15419.54|15299.54|15420.11|15300.11|15420.11|15300.11|15419.03|15299.03|10
1645094790000|2022-02-17 10:46:30|15420.22|15300.22|15421.86|15301.86|15421.86|15301.86|15420.08|15300.08|10
1645094800000|2022-02-17 10:46:40|15422.45|15302.45|15424.05|15304.05|15424.3|15304.3|15422.15|15302.15|9
1645094810000|2022-02-17 10:46:50|15423.5|15303.5|15421.63|15301.63|15423.59|15303.59|15421.63|15301.63|10
1645094820000|2022-02-17 10:47:00|15421.05|15301.05|15420.56|15300.56|15421.05|15301.05|15420.39|15300.39|10
1645094830000|2022-02-17 10:47:10|15420.35|15300.35|15415.5|15295.5|15420.35|15300.35|15415.5|15295.5|9
1645094840000|2022-02-17 10:47:20|15414.57|15294.57|15411.66|15291.66|15414.57|15294.57|15411.66|15291.66|10
1645094850000|2022-02-17 10:47:30|15411.62|15291.62|15405.97|15285.97|15411.62|15291.62|15405.97|15285.97|10
1645094860000|2022-02-17 10:47:40|15406.12|15286.12|15404.91|15284.91|15406.12|15286.12|15404.91|15284.91|9
1645094870000|2022-02-17 10:47:50|15404.17|15284.17|15394.05|15274.05|15404.17|15284.17|15394.05|15274.05|10
1645094880000|2022-02-17 10:48:00|15392.34|15272.34|15382.74|15262.74|15392.34|15272.34|15382.74|15262.74|10
1645094890000|2022-02-17 10:48:10|15382.07|15262.07|15381.34|15261.34|15382.33|15262.33|15380.31|15260.31|10
1645094900000|2022-02-17 10:48:20|15382.75|15262.75|15382.66|15262.66|15383.44|15263.44|15382.66|15262.66|9
1645094910000|2022-02-17 10:48:30|15382.9|15262.9|15385.45|15265.45|15385.45|15265.45|15382.9|15262.9|10
1645094920000|2022-02-17 10:48:40|15385.86|15265.86|15385.07|15265.07|15385.96|15265.96|15385.02|15265.02|10
1645094930000|2022-02-17 10:48:50|15384.96|15264.96|15385.42|15265.42|15385.42|15265.42|15384.62|15264.62|10
1645094940000|2022-02-17 10:49:00|15385.41|15265.41|15385.72|15265.72|15386.21|15266.21|15385.3|15265.3|9
1645094950000|2022-02-17 10:49:10|15385.32|15265.32|15386.54|15266.54|15386.6|15266.6|15385.32|15265.32|9
1645094960000|2022-02-17 10:49:20|15386.63|15266.63|15388.05|15268.05|15388.58|15268.58|15386.63|15266.63|10
1645094970000|2022-02-17 10:49:30|15388.02|15268.02|15389.75|15269.75|15389.75|15269.75|15388.02|15268.02|10
1645094980000|2022-02-17 10:49:40|15390.09|15270.09|15391.67|15271.67|15391.89|15271.89|15390.01|15270.01|9
1645094990000|2022-02-17 10:49:50|15392.12|15272.12|15394.46|15274.46|15394.46|15274.46|15392.12|15272.12|10
1645095000000|2022-02-17 10:50:00|15394.65|15274.65|15394.02|15274.02|15394.65|15274.65|15393.17|15273.17|10
1645095010000|2022-02-17 10:50:10|15393.73|15273.73|15393.5|15273.5|15393.8|15273.8|15392.69|15272.69|10
1645095020000|2022-02-17 10:50:20|15393.39|15273.39|15392.68|15272.68|15393.39|15273.39|15392.32|15272.32|9
1645095030000|2022-02-17 10:50:30|15392.63|15272.63|15391.27|15271.27|15393.25|15273.25|15391.27|15271.27|8
1645095040000|2022-02-17 10:50:40|15391.17|15271.17|15391.66|15271.66|15391.7|15271.7|15390.92|15270.92|9
1645095050000|2022-02-17 10:50:50|15391.7|15271.7|15392.3|15272.3|15392.3|15272.3|15391.53|15271.53|10
1645095060000|2022-02-17 10:51:00|15392.65|15272.65|15393.81|15273.81|15393.81|15273.81|15392.39|15272.39|9
1645095070000|2022-02-17 10:51:10|15393.71|15273.71|15394.07|15274.07|15394.07|15274.07|15393.28|15273.28|10
1645095080000|2022-02-17 10:51:20|15393.94|15273.94|15393.93|15273.93|15394.18|15274.18|15393.37|15273.37|10
1645095090000|2022-02-17 10:51:30|15393.98|15273.98|15395.69|15275.69|15395.69|15275.69|15393.94|15273.94|10
1645095100000|2022-02-17 10:51:40|15395.81|15275.81|15399.01|15279.01|15399.08|15279.08|15395.81|15275.81|10
1645095110000|2022-02-17 10:51:50|15399.63|15279.63|15400.07|15280.07|15400.07|15280.07|15399.63|15279.63|8
1645095120000|2022-02-17 10:52:00|15399.95|15279.95|15399.81|15279.81|15399.95|15279.95|15399.66|15279.66|9
1645095130000|2022-02-17 10:52:10|15399.82|15279.82|15399.71|15279.71|15400.35|15280.35|15399.71|15279.71|7
1645095140000|2022-02-17 10:52:20|15399.72|15279.72|15401.68|15281.68|15401.68|15281.68|15399.72|15279.72|10
1645095150000|2022-02-17 10:52:30|15401.74|15281.74|15405.72|15285.72|15405.72|15285.72|15401.74|15281.74|8
1645095160000|2022-02-17 10:52:40|15405.97|15285.97|15407.77|15287.77|15407.81|15287.81|15405.87|15285.87|9
1645095170000|2022-02-17 10:52:50|15407.95|15287.95|15409.5|15289.5|15409.71|15289.71|15407.95|15287.95|10
1645095180000|2022-02-17 10:53:00|15409.36|15289.36|15409.05|15289.05|15409.43|15289.43|15409|15289|9
1645095190000|2022-02-17 10:53:10|15409.01|15289.01|15409.64|15289.64|15409.64|15289.64|15409.01|15289.01|9
1645095200000|2022-02-17 10:53:20|15409.63|15289.63|15409.53|15289.53|15409.63|15289.63|15409.47|15289.47|9
1645095210000|2022-02-17 10:53:30|15409.47|15289.47|15409.69|15289.69|15409.69|15289.69|15409.37|15289.37|8
1645095220000|2022-02-17 10:53:40|15409.79|15289.79|15410.32|15290.32|15410.32|15290.32|15409.79|15289.79|7
1645095230000|2022-02-17 10:53:50|15410.31|15290.31|15410.81|15290.81|15410.95|15290.95|15410.31|15290.31|7
1645095240000|2022-02-17 10:54:00|15410.9|15290.9|15410.95|15290.95|15411.04|15291.04|15410.74|15290.74|9
1645095250000|2022-02-17 10:54:10|15410.83|15290.83|15411.45|15291.45|15411.45|15291.45|15410.83|15290.83|9
1645095260000|2022-02-17 10:54:20|15411.13|15291.13|15408.53|15288.53|15411.13|15291.13|15408.53|15288.53|10
1645095270000|2022-02-17 10:54:30|15408.32|15288.32|15404.15|15284.15|15408.32|15288.32|15404.15|15284.15|10
1645095280000|2022-02-17 10:54:40|15403.98|15283.98|15402.34|15282.34|15403.98|15283.98|15402.34|15282.34|6
1645095290000|2022-02-17 10:54:50|15402.44|15282.44|15403.07|15283.07|15403.07|15283.07|15402.41|15282.41|7
1645095300000|2022-02-17 10:55:00|15403.08|15283.08|15401.3|15281.3|15403.08|15283.08|15401.3|15281.3|8
1645095310000|2022-02-17 10:55:10|15401.29|15281.29|15396.54|15276.54|15401.29|15281.29|15396.54|15276.54|10
1645095320000|2022-02-17 10:55:20|15396.44|15276.44|15395.26|15275.26|15396.44|15276.44|15394.93|15274.93|10
1645095330000|2022-02-17 10:55:30|15395|15275|15394.5|15274.5|15395.09|15275.09|15394.5|15274.5|10
1645095340000|2022-02-17 10:55:40|15395.03|15275.03|15391.24|15271.24|15395.03|15275.03|15391.24|15271.24|9
1645095350000|2022-02-17 10:55:50|15390.99|15270.99|15389.59|15269.59|15391.05|15271.05|15389.59|15269.59|10
1645095360000|2022-02-17 10:56:00|15389.56|15269.56|15388.42|15268.42|15389.61|15269.61|15388.42|15268.42|10
1645095370000|2022-02-17 10:56:10|15388.18|15268.18|15384.58|15264.58|15388.18|15268.18|15384.58|15264.58|7
1645095380000|2022-02-17 10:56:20|15384.66|15264.66|15377.97|15257.97|15384.66|15264.66|15377.97|15257.97|10
1645095390000|2022-02-17 10:56:30|15377.34|15257.34|15375.39|15255.39|15377.34|15257.34|15375.39|15255.39|10
1645095400000|2022-02-17 10:56:40|15374.85|15254.85|15372.65|15252.65|15375.07|15255.07|15372.61|15252.61|10
1645095410000|2022-02-17 10:56:50|15372.67|15252.67|15372.22|15252.22|15372.82|15252.82|15372.08|15252.08|10
1645095420000|2022-02-17 10:57:00|15372.32|15252.32|15370.59|15250.59|15372.32|15252.32|15370.59|15250.59|10
1645095430000|2022-02-17 10:57:10|15370.28|15250.28|15369.43|15249.43|15370.41|15250.41|15369.43|15249.43|10
1645095440000|2022-02-17 10:57:20|15369.17|15249.17|15368.11|15248.11|15369.17|15249.17|15367.77|15247.77|9
1645095450000|2022-02-17 10:57:30|15368.06|15248.06|15369.23|15249.23|15369.23|15249.23|15367.61|15247.61|10
1645095460000|2022-02-17 10:57:40|15368.79|15248.79|15365.74|15245.74|15368.89|15248.89|15365.74|15245.74|10
1645095470000|2022-02-17 10:57:50|15363.32|15243.32|15357.35|15237.35|15363.32|15243.32|15357.35|15237.35|10
1645095480000|2022-02-17 10:58:00|15356.8|15236.8|15355.97|15235.97|15356.8|15236.8|15354.89|15234.89|10
1645095490000|2022-02-17 10:58:10|15356.22|15236.22|15351.91|15231.91|15356.67|15236.67|15351.91|15231.91|10
1645095500000|2022-02-17 10:58:20|15352.25|15232.25|15343.98|15223.98|15352.25|15232.25|15343.98|15223.98|10
1645095510000|2022-02-17 10:58:30|15343.51|15223.51|15335.83|15215.83|15343.51|15223.51|15335.83|15215.83|10
1645095520000|2022-02-17 10:58:40|15333.44|15213.44|15342.47|15222.47|15342.47|15222.47|15333.18|15213.18|10
1645095530000|2022-02-17 10:58:50|15347.26|15227.26|15354.54|15234.54|15354.54|15234.54|15347.26|15227.26|10
1645095540000|2022-02-17 10:59:00|15354.89|15234.89|15359.97|15239.97|15360.13|15240.13|15354.89|15234.89|10
1645095550000|2022-02-17 10:59:10|15359.92|15239.92|15360.52|15240.52|15360.52|15240.52|15358.98|15238.98|10
1645095560000|2022-02-17 10:59:20|15360.74|15240.74|15365.74|15245.74|15366.29|15246.29|15360.74|15240.74|10
1645095570000|2022-02-17 10:59:30|15366.2|15246.2|15365.66|15245.66|15366.2|15246.2|15365.22|15245.22|10
1645095580000|2022-02-17 10:59:40|15365.55|15245.55|15365.36|15245.36|15365.55|15245.55|15365.07|15245.07|10
1645095590000|2022-02-17 10:59:50|15365.27|15245.27|15364.53|15244.53|15365.78|15245.78|15364.53|15244.53|10
1645095600000|2022-02-17 11:00:00|15364.44|15244.44|15364.49|15244.49|15364.49|15244.49|15363.79|15243.79|9
1645095610000|2022-02-17 11:00:10|15364.23|15244.23|15364.48|15244.48|15365.07|15245.07|15364.23|15244.23|10
1645095620000|2022-02-17 11:00:20|15364.41|15244.41|15364.49|15244.49|15364.81|15244.81|15364.19|15244.19|10
1645095630000|2022-02-17 11:00:30|15364.38|15244.38|15362.93|15242.93|15364.42|15244.42|15362.72|15242.72|10
1645095640000|2022-02-17 11:00:40|15362.74|15242.74|15359.66|15239.66|15362.74|15242.74|15359.66|15239.66|10
1645095650000|2022-02-17 11:00:50|15358.82|15238.82|15357.92|15237.92|15358.82|15238.82|15357.4|15237.4|9
1645095660000|2022-02-17 11:01:00|15358.21|15238.21|15357.91|15237.91|15358.32|15238.32|15357.91|15237.91|9
1645095670000|2022-02-17 11:01:10|15357.25|15237.25|15358.88|15238.88|15358.88|15238.88|15357.14|15237.14|10
1645095680000|2022-02-17 11:01:20|15358.92|15238.92|15361.63|15241.63|15361.63|15241.63|15358.92|15238.92|10
1645095690000|2022-02-17 11:01:30|15362.63|15242.63|15364.05|15244.05|15364.24|15244.24|15362.63|15242.63|10
1645095700000|2022-02-17 11:01:40|15364.74|15244.74|15367.91|15247.91|15367.91|15247.91|15364.61|15244.61|9
1645095710000|2022-02-17 11:01:50|15368.18|15248.18|15370.52|15250.52|15370.52|15250.52|15368.18|15248.18|10
1645095720000|2022-02-17 11:02:00|15370.65|15250.65|15372.42|15252.42|15372.42|15252.42|15370.62|15250.62|9
1645095730000|2022-02-17 11:02:10|15372.85|15252.85|15374.29|15254.29|15374.29|15254.29|15372.85|15252.85|10
1645095740000|2022-02-17 11:02:20|15374.13|15254.13|15375.77|15255.77|15375.77|15255.77|15373.48|15253.48|10
1645095750000|2022-02-17 11:02:30|15376.06|15256.06|15378.76|15258.76|15378.76|15258.76|15376.06|15256.06|10
1645095760000|2022-02-17 11:02:40|15378.72|15258.72|15379.52|15259.52|15379.69|15259.69|15378.72|15258.72|10
1645095770000|2022-02-17 11:02:50|15379.61|15259.61|15380.91|15260.91|15380.99|15260.99|15379.61|15259.61|10
1645095780000|2022-02-17 11:03:00|15380.79|15260.79|15379.73|15259.73|15381.59|15261.59|15379.73|15259.73|9
1645095790000|2022-02-17 11:03:10|15377.65|15257.65|15378.03|15258.03|15378.18|15258.18|15377.52|15257.52|10
1645095800000|2022-02-17 11:03:20|15377.4|15257.4|15375.99|15255.99|15377.4|15257.4|15375.77|15255.77|9
1645095810000|2022-02-17 11:03:30|15376.63|15256.63|15380.09|15260.09|15380.12|15260.12|15376.63|15256.63|10
1645095820000|2022-02-17 11:03:40|15380.99|15260.99|15382.4|15262.4|15382.4|15262.4|15380.99|15260.99|10
1645095830000|2022-02-17 11:03:50|15382.69|15262.69|15384.49|15264.49|15384.49|15264.49|15382.6|15262.6|10
1645095840000|2022-02-17 11:04:00|15384.91|15264.91|15386.91|15266.91|15386.91|15266.91|15384.91|15264.91|10
1645095850000|2022-02-17 11:04:10|15386.86|15266.86|15392.58|15272.58|15392.58|15272.58|15386.86|15266.86|10
1645095860000|2022-02-17 11:04:20|15393.33|15273.33|15393.87|15273.87|15395.31|15275.31|15393.33|15273.33|10
1645095870000|2022-02-17 11:04:30|15393.45|15273.45|15391.29|15271.29|15393.45|15273.45|15391.29|15271.29|9
1645095880000|2022-02-17 11:04:40|15390.93|15270.93|15389.18|15269.18|15390.93|15270.93|15388.93|15268.93|10
1645095890000|2022-02-17 11:04:50|15389.16|15269.16|15387.77|15267.77|15389.32|15269.32|15387.77|15267.77|10
1645095900000|2022-02-17 11:05:00|15387.81|15267.81|15387.99|15267.99|15389.09|15269.09|15387.81|15267.81|10
1645095910000|2022-02-17 11:05:10|15388.2|15268.2|15386.61|15266.61|15388.2|15268.2|15386.61|15266.61|10
1645095920000|2022-02-17 11:05:20|15386.56|15266.56|15385.47|15265.47|15386.87|15266.87|15385.47|15265.47|10
1645095930000|2022-02-17 11:05:30|15385.39|15265.39|15383.87|15263.87|15385.39|15265.39|15383.87|15263.87|9
1645095940000|2022-02-17 11:05:40|15383.46|15263.46|15380.39|15260.39|15383.46|15263.46|15380.39|15260.39|10
1645095950000|2022-02-17 11:05:50|15380.38|15260.38|15378.58|15258.58|15380.38|15260.38|15377.45|15257.45|10
1645095960000|2022-02-17 11:06:00|15378.56|15258.56|15380.16|15260.16|15380.33|15260.33|15378.51|15258.51|9
1645095970000|2022-02-17 11:06:10|15380.2|15260.2|15379.77|15259.77|15380.2|15260.2|15379.08|15259.08|9
1645095980000|2022-02-17 11:06:20|15379.71|15259.71|15378.48|15258.48|15379.71|15259.71|15378.45|15258.45|8
1645095990000|2022-02-17 11:06:30|15378.44|15258.44|15378.78|15258.78|15378.91|15258.91|15378.44|15258.44|7
1645096000000|2022-02-17 11:06:40|15378.7|15258.7|15380.75|15260.75|15380.8|15260.8|15378.7|15258.7|9
1645096010000|2022-02-17 11:06:50|15380.67|15260.67|15381.3|15261.3|15381.5|15261.5|15380.62|15260.62|10
1645096020000|2022-02-17 11:07:00|15381.58|15261.58|15381.22|15261.22|15381.82|15261.82|15381.22|15261.22|9
1645096030000|2022-02-17 11:07:10|15380.95|15260.95|15378.85|15258.85|15380.95|15260.95|15378.85|15258.85|9
1645096040000|2022-02-17 11:07:20|15378.71|15258.71|15378.77|15258.77|15378.98|15258.98|15378.71|15258.71|7
1645096050000|2022-02-17 11:07:30|15378.87|15258.87|15377.82|15257.82|15378.87|15258.87|15377.81|15257.81|8
1645096060000|2022-02-17 11:07:40|15377.71|15257.71|15375.89|15255.89|15377.71|15257.71|15375.89|15255.89|8
1645096070000|2022-02-17 11:07:50|15375.88|15255.88|15371.55|15251.55|15375.93|15255.93|15371.55|15251.55|10
1645096080000|2022-02-17 11:08:00|15371.35|15251.35|15368.93|15248.93|15371.62|15251.62|15368.92|15248.92|10
1645096090000|2022-02-17 11:08:10|15368.51|15248.51|15367.86|15247.86|15368.91|15248.91|15367.86|15247.86|8
1645096100000|2022-02-17 11:08:20|15367.85|15247.85|15364.62|15244.62|15367.95|15247.95|15364.62|15244.62|9
1645096110000|2022-02-17 11:08:30|15364.05|15244.05|15362.82|15242.82|15364.1|15244.1|15362.82|15242.82|10
1645096120000|2022-02-17 11:08:40|15362.58|15242.58|15357.26|15237.26|15362.65|15242.65|15357.26|15237.26|10
1645096130000|2022-02-17 11:08:50|15356.76|15236.76|15356.94|15236.94|15357.12|15237.12|15356.49|15236.49|10
1645096140000|2022-02-17 11:09:00|15357.02|15237.02|15353.56|15233.56|15357.16|15237.16|15353.56|15233.56|10
1645096150000|2022-02-17 11:09:10|15353.91|15233.91|15354.69|15234.69|15354.92|15234.92|15353.91|15233.91|10
1645096160000|2022-02-17 11:09:20|15354.94|15234.94|15357.28|15237.28|15357.28|15237.28|15354.94|15234.94|9
1645096170000|2022-02-17 11:09:30|15356.93|15236.93|15359.24|15239.24|15359.24|15239.24|15356.93|15236.93|10
1645096180000|2022-02-17 11:09:40|15359.29|15239.29|15363.2|15243.2|15363.2|15243.2|15359.29|15239.29|10
1645096190000|2022-02-17 11:09:50|15363.19|15243.19|15364.08|15244.08|15364.08|15244.08|15362.16|15242.16|10
1645096200000|2022-02-17 11:10:00|15364.43|15244.43|15367.51|15247.51|15367.51|15247.51|15364.43|15244.43|10
1645096210000|2022-02-17 11:10:10|15368.18|15248.18|15370.74|15250.74|15370.74|15250.74|15368.1|15248.1|10
1645096220000|2022-02-17 11:10:20|15371.3|15251.3|15373.55|15253.55|15373.55|15253.55|15371.3|15251.3|10
1645096230000|2022-02-17 11:10:30|15373.71|15253.71|15374.81|15254.81|15374.81|15254.81|15373.58|15253.58|9
1645096240000|2022-02-17 11:10:40|15374.34|15254.34|15372.83|15252.83|15374.75|15254.75|15372.83|15252.83|10
1645096250000|2022-02-17 11:10:50|15372.69|15252.69|15374.6|15254.6|15374.6|15254.6|15372.69|15252.69|10
1645096260000|2022-02-17 11:11:00|15374.97|15254.97|15372.47|15252.47|15375.48|15255.48|15372.47|15252.47|10
1645096270000|2022-02-17 11:11:10|15370.47|15250.47|15367.1|15247.1|15370.47|15250.47|15367|15247|10
1645096280000|2022-02-17 11:11:20|15366.52|15246.52|15364.26|15244.26|15366.52|15246.52|15364.26|15244.26|10
1645096290000|2022-02-17 11:11:30|15363.95|15243.95|15364.48|15244.48|15364.83|15244.83|15363.59|15243.59|10
1645096300000|2022-02-17 11:11:40|15364.72|15244.72|15363.92|15243.92|15364.72|15244.72|15363.15|15243.15|10
1645096310000|2022-02-17 11:11:50|15364.02|15244.02|15365.59|15245.59|15365.79|15245.79|15364.01|15244.01|10
1645096320000|2022-02-17 11:12:00|15365.53|15245.53|15368.37|15248.37|15368.37|15248.37|15365.53|15245.53|10
1645096330000|2022-02-17 11:12:10|15368.39|15248.39|15367.96|15247.96|15369.77|15249.77|15367.96|15247.96|10
1645096340000|2022-02-17 11:12:20|15367.95|15247.95|15363.29|15243.29|15367.95|15247.95|15363.29|15243.29|10
1645096350000|2022-02-17 11:12:30|15363.07|15243.07|15362.15|15242.15|15363.07|15243.07|15362.09|15242.09|9
1645096360000|2022-02-17 11:12:40|15363.03|15243.03|15365.59|15245.59|15365.59|15245.59|15363.03|15243.03|9
1645096370000|2022-02-17 11:12:50|15366.02|15246.02|15367.37|15247.37|15367.37|15247.37|15366.02|15246.02|10
1645096380000|2022-02-17 11:13:00|15367.42|15247.42|15368.06|15248.06|15368.2|15248.2|15367.42|15247.42|9
1645096390000|2022-02-17 11:13:10|15368.4|15248.4|15371.26|15251.26|15371.26|15251.26|15368.25|15248.25|10
1645096400000|2022-02-17 11:13:20|15371.57|15251.57|15377.04|15257.04|15377.04|15257.04|15371.54|15251.54|10
1645096410000|2022-02-17 11:13:30|15377.67|15257.67|15383.95|15263.95|15383.95|15263.95|15377.67|15257.67|10
1645096420000|2022-02-17 11:13:40|15386.11|15266.11|15388.2|15268.2|15388.2|15268.2|15386.02|15266.02|8
1645096430000|2022-02-17 11:13:50|15389.34|15269.34|15389.55|15269.55|15390.29|15270.29|15389.08|15269.08|10
1645096440000|2022-02-17 11:14:00|15389.79|15269.79|15392.27|15272.27|15392.27|15272.27|15389.63|15269.63|10
1645096450000|2022-02-17 11:14:10|15392.43|15272.43|15394.96|15274.96|15394.96|15274.96|15392.43|15272.43|9
1645096460000|2022-02-17 11:14:20|15394.63|15274.63|15394.96|15274.96|15395.32|15275.32|15394.63|15274.63|10
1645096470000|2022-02-17 11:14:30|15395.16|15275.16|15395.9|15275.9|15395.98|15275.98|15394.86|15274.86|10
1645096480000|2022-02-17 11:14:40|15395.81|15275.81|15400.3|15280.3|15400.3|15280.3|15395.81|15275.81|6
1645096490000|2022-02-17 11:14:50|15400.64|15280.64|15402.73|15282.73|15403.12|15283.12|15400.64|15280.64|10
1645096500000|2022-02-17 11:15:00|15402.55|15282.55|15403.39|15283.39|15403.69|15283.69|15402.47|15282.47|10
1645096510000|2022-02-17 11:15:10|15403.66|15283.66|15402.05|15282.05|15403.82|15283.82|15402.05|15282.05|10
1645096520000|2022-02-17 11:15:20|15401.96|15281.96|15401.86|15281.86|15402.17|15282.17|15401.86|15281.86|8
1645096530000|2022-02-17 11:15:30|15400.84|15280.84|15399.37|15279.37|15400.84|15280.84|15399.17|15279.17|10
1645096540000|2022-02-17 11:15:40|15400.02|15280.02|15399.08|15279.08|15400.51|15280.51|15398.98|15278.98|8
1645096550000|2022-02-17 11:15:50|15398.95|15278.95|15399.41|15279.41|15399.82|15279.82|15398.58|15278.58|9
1645096560000|2022-02-17 11:16:00|15399.37|15279.37|15399.2|15279.2|15399.49|15279.49|15399.02|15279.02|9
1645096570000|2022-02-17 11:16:10|15398.99|15278.99|15398.7|15278.7|15399.62|15279.62|15398.54|15278.54|8
1645096580000|2022-02-17 11:16:20|15398.53|15278.53|15401.29|15281.29|15401.29|15281.29|15398.53|15278.53|10
1645096590000|2022-02-17 11:16:30|15401.49|15281.49|15402.69|15282.69|15403.57|15283.57|15401.49|15281.49|10
1645096600000|2022-02-17 11:16:40|15402.27|15282.27|15401.33|15281.33|15402.54|15282.54|15401.01|15281.01|10
1645096610000|2022-02-17 11:16:50|15400.98|15280.98|15402.96|15282.96|15402.96|15282.96|15400.98|15280.98|9
1645096620000|2022-02-17 11:17:00|15403.17|15283.17|15403.86|15283.86|15404.64|15284.64|15403.17|15283.17|9
1645096630000|2022-02-17 11:17:10|15404.03|15284.03|15408.11|15288.11|15408.11|15288.11|15403.85|15283.85|9
1645096640000|2022-02-17 11:17:20|15408.57|15288.57|15408.81|15288.81|15408.81|15288.81|15407.66|15287.66|10
1645096650000|2022-02-17 11:17:30|15408.73|15288.73|15407.9|15287.9|15408.73|15288.73|15407.64|15287.64|9
1645096660000|2022-02-17 11:17:40|15407.79|15287.79|15412.21|15292.21|15412.21|15292.21|15407.79|15287.79|9
1645096670000|2022-02-17 11:17:50|15412.1|15292.1|15411.81|15291.81|15412.1|15292.1|15409.65|15289.65|7
1645096680000|2022-02-17 11:18:00|15411.95|15291.95|15411.86|15291.86|15412.26|15292.26|15411.69|15291.69|10
1645096690000|2022-02-17 11:18:10|15411.84|15291.84|15411.07|15291.07|15411.88|15291.88|15411.07|15291.07|10
1645096700000|2022-02-17 11:18:20|15410.79|15290.79|15411.27|15291.27|15411.27|15291.27|15410.63|15290.63|10
1645096710000|2022-02-17 11:18:30|15411.1|15291.1|15406.6|15286.6|15411.1|15291.1|15405.91|15285.91|10
1645096720000|2022-02-17 11:18:40|15406.69|15286.69|15407.87|15287.87|15407.87|15287.87|15406.69|15286.69|10
1645096730000|2022-02-17 11:18:50|15407.85|15287.85|15409.05|15289.05|15410.71|15290.71|15407.5|15287.5|8
1645096740000|2022-02-17 11:19:00|15408.98|15288.98|15409.78|15289.78|15409.86|15289.86|15408.84|15288.84|9
1645096750000|2022-02-17 11:19:10|15410.21|15290.21|15411.65|15291.65|15411.65|15291.65|15410.21|15290.21|9
1645096760000|2022-02-17 11:19:20|15412.65|15292.65|15414.93|15294.93|15414.93|15294.93|15412.65|15292.65|10
1645096770000|2022-02-17 11:19:30|15415.13|15295.13|15415.15|15295.15|15415.19|15295.19|15414.81|15294.81|9
1645096780000|2022-02-17 11:19:40|15415.19|15295.19|15416.17|15296.17|15416.35|15296.35|15415.19|15295.19|10
1645096790000|2022-02-17 11:19:50|15416.32|15296.32|15416.14|15296.14|15416.44|15296.44|15415.62|15295.62|9
1645096800000|2022-02-17 11:20:00|15416.28|15296.28|15417.28|15297.28|15417.3|15297.3|15416.26|15296.26|10
1645096810000|2022-02-17 11:20:10|15417.05|15297.05|15415.58|15295.58|15417.11|15297.11|15415.58|15295.58|9
1645096820000|2022-02-17 11:20:20|15415.32|15295.32|15415.35|15295.35|15415.47|15295.47|15415.21|15295.21|10
1645096830000|2022-02-17 11:20:30|15415.68|15295.68|15414.9|15294.9|15415.69|15295.69|15414.9|15294.9|9
1645096840000|2022-02-17 11:20:40|15414.91|15294.91|15414.37|15294.37|15414.91|15294.91|15414.32|15294.32|8
1645096850000|2022-02-17 11:20:50|15414.36|15294.36|15414.31|15294.31|15414.37|15294.37|15414.21|15294.21|8
1645096860000|2022-02-17 11:21:00|15413.67|15293.67|15412.66|15292.66|15414.07|15294.07|15412.66|15292.66|9
1645096870000|2022-02-17 11:21:10|15411.47|15291.47|15410.22|15290.22|15411.5|15291.5|15409.75|15289.75|10
1645096880000|2022-02-17 11:21:20|15410.24|15290.24|15410.15|15290.15|15410.99|15290.99|15410.15|15290.15|10
1645096890000|2022-02-17 11:21:30|15410.01|15290.01|15410.95|15290.95|15412.45|15292.45|15410.01|15290.01|10
1645096900000|2022-02-17 11:21:40|15410.79|15290.79|15410.47|15290.47|15410.92|15290.92|15410.38|15290.38|9
1645096910000|2022-02-17 11:21:50|15410.19|15290.19|15409.42|15289.42|15410.19|15290.19|15409.42|15289.42|8
1645096920000|2022-02-17 11:22:00|15409.72|15289.72|15410.86|15290.86|15410.86|15290.86|15409.42|15289.42|10
1645096930000|2022-02-17 11:22:10|15410.92|15290.92|15412.76|15292.76|15412.76|15292.76|15410.59|15290.59|10
1645096940000|2022-02-17 11:22:20|15413.07|15293.07|15414.84|15294.84|15414.84|15294.84|15413.07|15293.07|9
1645096950000|2022-02-17 11:22:30|15414.85|15294.85|15412.56|15292.56|15414.98|15294.98|15412.56|15292.56|10
1645096960000|2022-02-17 11:22:40|15412.17|15292.17|15412.85|15292.85|15412.96|15292.96|15412.17|15292.17|10
1645096970000|2022-02-17 11:22:50|15412.88|15292.88|15412.64|15292.64|15412.88|15292.88|15412.62|15292.62|7
1645096980000|2022-02-17 11:23:00|15412.62|15292.62|15413.28|15293.28|15413.55|15293.55|15412.05|15292.05|10
1645096990000|2022-02-17 11:23:10|15413.26|15293.26|15416.55|15296.55|15416.55|15296.55|15413.26|15293.26|10
1645097000000|2022-02-17 11:23:20|15416.84|15296.84|15422.01|15302.01|15422.01|15302.01|15416.84|15296.84|10
1645097010000|2022-02-17 11:23:30|15422.77|15302.77|15425.95|15305.95|15425.95|15305.95|15422.77|15302.77|10
1645097020000|2022-02-17 11:23:40|15426.96|15306.96|15429.37|15309.37|15429.59|15309.59|15426.79|15306.79|9
1645097030000|2022-02-17 11:23:50|15429.84|15309.84|15431.83|15311.83|15432.73|15312.73|15429.84|15309.84|10
1645097040000|2022-02-17 11:24:00|15431.84|15311.84|15431.69|15311.69|15431.84|15311.84|15431.18|15311.18|10
1645097050000|2022-02-17 11:24:10|15431.25|15311.25|15429.79|15309.79|15431.42|15311.42|15429.59|15309.59|10
1645097060000|2022-02-17 11:24:20|15429.51|15309.51|15427.69|15307.69|15429.51|15309.51|15427.69|15307.69|9
1645097070000|2022-02-17 11:24:30|15427.46|15307.46|15427.92|15307.92|15427.92|15307.92|15427.33|15307.33|10
1645097080000|2022-02-17 11:24:40|15428.34|15308.34|15428.39|15308.39|15428.73|15308.73|15428.34|15308.34|10
1645097090000|2022-02-17 11:24:50|15428.34|15308.34|15428.9|15308.9|15429.11|15309.11|15428.32|15308.32|9
1645097100000|2022-02-17 11:25:00|15428.92|15308.92|15425.81|15305.81|15429.1|15309.1|15425.77|15305.77|10
1645097110000|2022-02-17 11:25:10|15425.18|15305.18|15422.28|15302.28|15425.24|15305.24|15422.28|15302.28|9
1645097120000|2022-02-17 11:25:20|15420.93|15300.93|15419.24|15299.24|15420.93|15300.93|15419.24|15299.24|10
1645097130000|2022-02-17 11:25:30|15419.35|15299.35|15419.54|15299.54|15419.6|15299.6|15418.75|15298.75|9
1645097140000|2022-02-17 11:25:40|15418.84|15298.84|15419.68|15299.68|15419.85|15299.85|15418.84|15298.84|9
1645097150000|2022-02-17 11:25:50|15419.45|15299.45|15418.14|15298.14|15419.45|15299.45|15418.14|15298.14|8
1645097160000|2022-02-17 11:26:00|15418.04|15298.04|15418.6|15298.6|15418.6|15298.6|15417.81|15297.81|9
1645097170000|2022-02-17 11:26:10|15419.04|15299.04|15419.6|15299.6|15419.6|15299.6|15417.64|15297.64|9
1645097180000|2022-02-17 11:26:20|15419.79|15299.79|15423.22|15303.22|15423.22|15303.22|15419.79|15299.79|10
1645097190000|2022-02-17 11:26:30|15423.57|15303.57|15423.96|15303.96|15424.03|15304.03|15423.57|15303.57|10
1645097200000|2022-02-17 11:26:40|15423.87|15303.87|15424.27|15304.27|15424.27|15304.27|15423.87|15303.87|8
1645097210000|2022-02-17 11:26:50|15424.47|15304.47|15424.57|15304.57|15424.77|15304.77|15424.47|15304.47|9
1645097220000|2022-02-17 11:27:00|15424.5|15304.5|15423.67|15303.67|15424.7|15304.7|15423.67|15303.67|10
1645097230000|2022-02-17 11:27:10|15423.37|15303.37|15421.84|15301.84|15423.37|15303.37|15421.84|15301.84|9
1645097240000|2022-02-17 11:27:20|15421.49|15301.49|15420.39|15300.39|15421.54|15301.54|15420.37|15300.37|8
1645097250000|2022-02-17 11:27:30|15419.83|15299.83|15419.39|15299.39|15419.83|15299.83|15419.39|15299.39|10
1645097260000|2022-02-17 11:27:40|15419.42|15299.42|15419|15299|15419.49|15299.49|15419|15299|8
1645097270000|2022-02-17 11:27:50|15418.7|15298.7|15419.6|15299.6|15419.65|15299.65|15418.61|15298.61|10
1645097280000|2022-02-17 11:28:00|15419.72|15299.72|15419.62|15299.62|15419.75|15299.75|15418.58|15298.58|9
1645097290000|2022-02-17 11:28:10|15419.06|15299.06|15419.15|15299.15|15419.55|15299.55|15419.01|15299.01|8
1645097300000|2022-02-17 11:28:20|15419.13|15299.13|15418.36|15298.36|15419.36|15299.36|15418.36|15298.36|7
1645097310000|2022-02-17 11:28:30|15418.52|15298.52|15420.65|15300.65|15420.65|15300.65|15418.52|15298.52|9
1645097320000|2022-02-17 11:28:40|15420.73|15300.73|15421.4|15301.4|15421.71|15301.71|15420.55|15300.55|8
1645097330000|2022-02-17 11:28:50|15421.26|15301.26|15421.75|15301.75|15421.79|15301.79|15420.9|15300.9|10
1645097340000|2022-02-17 11:29:00|15421.64|15301.64|15419.39|15299.39|15421.64|15301.64|15419.39|15299.39|9
1645097350000|2022-02-17 11:29:10|15419.33|15299.33|15414.54|15294.54|15419.33|15299.33|15414.54|15294.54|9
1645097360000|2022-02-17 11:29:20|15414.13|15294.13|15413.61|15293.61|15414.3|15294.3|15413.61|15293.61|9
1645097370000|2022-02-17 11:29:30|15413.6|15293.6|15413.12|15293.12|15413.6|15293.6|15412.8|15292.8|9
1645097380000|2022-02-17 11:29:40|15413.66|15293.66|15414.42|15294.42|15414.63|15294.63|15413.66|15293.66|9
1645097390000|2022-02-17 11:29:50|15414.29|15294.29|15414.15|15294.15|15414.31|15294.31|15414.06|15294.06|9
1645097400000|2022-02-17 11:30:00|15414.36|15294.36|15413.79|15293.79|15414.36|15294.36|15413.38|15293.38|9
1645097410000|2022-02-17 11:30:10|15413.69|15293.69|15413.3|15293.3|15414.03|15294.03|15412.95|15292.95|9
1645097420000|2022-02-17 11:30:20|15413.4|15293.4|15413.79|15293.79|15413.79|15293.79|15413.4|15293.4|6
1645097430000|2022-02-17 11:30:30|15413.48|15293.48|15413.87|15293.87|15414.34|15294.34|15413.48|15293.48|9
1645097440000|2022-02-17 11:30:40|15414.12|15294.12|15413.22|15293.22|15414.35|15294.35|15413.22|15293.22|9
1645097450000|2022-02-17 11:30:50|15413.37|15293.37|15411.9|15291.9|15413.37|15293.37|15411.9|15291.9|8
1645097460000|2022-02-17 11:31:00|15411.49|15291.49|15408.03|15288.03|15411.49|15291.49|15408.03|15288.03|10
1645097470000|2022-02-17 11:31:10|15406.73|15286.73|15402.9|15282.9|15406.79|15286.79|15402.9|15282.9|10
1645097480000|2022-02-17 11:31:20|15402.4|15282.4|15401.22|15281.22|15403.08|15283.08|15400.99|15280.99|10
1645097490000|2022-02-17 11:31:30|15401.27|15281.27|15401.24|15281.24|15401.31|15281.31|15400.76|15280.76|9
1645097500000|2022-02-17 11:31:40|15400.13|15280.13|15398.89|15278.89|15400.23|15280.23|15398.89|15278.89|10
1645097510000|2022-02-17 11:31:50|15399.33|15279.33|15401.02|15281.02|15401.02|15281.02|15398.84|15278.84|10
1645097520000|2022-02-17 11:32:00|15401.48|15281.48|15407.66|15287.66|15407.66|15287.66|15401.48|15281.48|10
1645097530000|2022-02-17 11:32:10|15407.29|15287.29|15413.24|15293.24|15413.58|15293.58|15407.29|15287.29|10
1645097540000|2022-02-17 11:32:20|15414.71|15294.71|15418.79|15298.79|15418.79|15298.79|15414.71|15294.71|10
1645097550000|2022-02-17 11:32:30|15418.8|15298.8|15422.71|15302.71|15422.71|15302.71|15418.8|15298.8|10
1645097560000|2022-02-17 11:32:40|15422.92|15302.92|15427.85|15307.85|15427.85|15307.85|15422.92|15302.92|8
1645097570000|2022-02-17 11:32:50|15429.04|15309.04|15428.1|15308.1|15430.69|15310.69|15428.1|15308.1|10
1645097580000|2022-02-17 11:33:00|15428.43|15308.43|15424.52|15304.52|15428.43|15308.43|15424.52|15304.52|10
1645097590000|2022-02-17 11:33:10|15424.87|15304.87|15419.72|15299.72|15424.87|15304.87|15419.72|15299.72|10
1645097600000|2022-02-17 11:33:20|15420.61|15300.61|15421.77|15301.77|15421.96|15301.96|15420.54|15300.54|10
1645097610000|2022-02-17 11:33:30|15421.65|15301.65|15421.04|15301.04|15421.65|15301.65|15421.04|15301.04|9
1645097620000|2022-02-17 11:33:40|15421.15|15301.15|15419.98|15299.98|15421.2|15301.2|15419.8|15299.8|9
1645097630000|2022-02-17 11:33:50|15420.06|15300.06|15421.92|15301.92|15421.92|15301.92|15420.06|15300.06|9
1645097640000|2022-02-17 11:34:00|15422.79|15302.79|15423.57|15303.57|15423.57|15303.57|15422.72|15302.72|10
1645097650000|2022-02-17 11:34:10|15423.7|15303.7|15423.43|15303.43|15423.96|15303.96|15422.37|15302.37|10
1645097660000|2022-02-17 11:34:20|15423.74|15303.74|15426.65|15306.65|15426.65|15306.65|15423.74|15303.74|10
1645097670000|2022-02-17 11:34:30|15427.21|15307.21|15430.13|15310.13|15430.13|15310.13|15427.21|15307.21|9
1645097680000|2022-02-17 11:34:40|15431.1|15311.1|15431.7|15311.7|15432.23|15312.23|15431.1|15311.1|10
1645097690000|2022-02-17 11:34:50|15431.9|15311.9|15429.51|15309.51|15432.04|15312.04|15429.49|15309.49|10
1645097700000|2022-02-17 11:35:00|15428.73|15308.73|15427.32|15307.32|15428.73|15308.73|15427.24|15307.24|10
1645097710000|2022-02-17 11:35:10|15427.13|15307.13|15427.99|15307.99|15427.99|15307.99|15426.87|15306.87|8
1645097720000|2022-02-17 11:35:20|15427.76|15307.76|15427.19|15307.19|15427.81|15307.81|15427.05|15307.05|9
1645097730000|2022-02-17 11:35:30|15426.97|15306.97|15425.55|15305.55|15427.01|15307.01|15425.55|15305.55|10
1645097740000|2022-02-17 11:35:40|15424.52|15304.52|15421.81|15301.81|15424.52|15304.52|15421.81|15301.81|10
1645097750000|2022-02-17 11:35:50|15421.38|15301.38|15422.01|15302.01|15422.22|15302.22|15421.38|15301.38|10
1645097760000|2022-02-17 11:36:00|15422.04|15302.04|15421.82|15301.82|15422.06|15302.06|15421.74|15301.74|10
1645097770000|2022-02-17 11:36:10|15421.92|15301.92|15419.96|15299.96|15421.99|15301.99|15419.96|15299.96|10
1645097780000|2022-02-17 11:36:20|15419.65|15299.65|15419.45|15299.45|15419.65|15299.65|15419.32|15299.32|9
1645097790000|2022-02-17 11:36:30|15419.3|15299.3|15418.54|15298.54|15419.3|15299.3|15418.54|15298.54|8
1645097800000|2022-02-17 11:36:40|15418.58|15298.58|15421.1|15301.1|15421.1|15301.1|15418.58|15298.58|10
1645097810000|2022-02-17 11:36:50|15421.11|15301.11|15421.15|15301.15|15421.72|15301.72|15420.92|15300.92|9
1645097820000|2022-02-17 11:37:00|15421.33|15301.33|15421.61|15301.61|15422.01|15302.01|15421.3|15301.3|10
1645097830000|2022-02-17 11:37:10|15422.01|15302.01|15422.07|15302.07|15422.52|15302.52|15421.61|15301.61|10
1645097840000|2022-02-17 11:37:20|15421.49|15301.49|15421.18|15301.18|15421.49|15301.49|15420.99|15300.99|10
1645097850000|2022-02-17 11:37:30|15421.26|15301.26|15422.24|15302.24|15422.24|15302.24|15421.04|15301.04|10
1645097860000|2022-02-17 11:37:40|15422.3|15302.3|15424.94|15304.94|15424.94|15304.94|15422.3|15302.3|10
1645097870000|2022-02-17 11:37:50|15424.93|15304.93|15423.66|15303.66|15425.14|15305.14|15423.66|15303.66|10
1645097880000|2022-02-17 11:38:00|15423.58|15303.58|15422.7|15302.7|15423.93|15303.93|15422.7|15302.7|9
1645097890000|2022-02-17 11:38:10|15422.57|15302.57|15421.72|15301.72|15422.57|15302.57|15421.61|15301.61|8
1645097900000|2022-02-17 11:38:20|15421.58|15301.58|15420.84|15300.84|15421.85|15301.85|15420.84|15300.84|9
1645097910000|2022-02-17 11:38:30|15420.72|15300.72|15419.77|15299.77|15420.72|15300.72|15419.77|15299.77|8
1645097920000|2022-02-17 11:38:40|15419.67|15299.67|15419.33|15299.33|15419.67|15299.67|15419.33|15299.33|9
1645097930000|2022-02-17 11:38:50|15418.83|15298.83|15418.32|15298.32|15419.49|15299.49|15418.26|15298.26|10
1645097940000|2022-02-17 11:39:00|15416.35|15296.35|15402.39|15282.39|15416.35|15296.35|15402|15282|10
1645097950000|2022-02-17 11:39:10|15399.88|15279.88|15391.98|15271.98|15399.88|15279.88|15391.98|15271.98|10
1645097960000|2022-02-17 11:39:20|15391.82|15271.82|15383.99|15263.99|15391.82|15271.82|15383.3|15263.3|10
1645097970000|2022-02-17 11:39:30|15383.64|15263.64|15381.88|15261.88|15383.64|15263.64|15381.88|15261.88|8
1645097980000|2022-02-17 11:39:40|15381.9|15261.9|15381.08|15261.08|15381.9|15261.9|15380.45|15260.45|10
1645097990000|2022-02-17 11:39:50|15380.86|15260.86|15381.19|15261.19|15382.07|15262.07|15380.82|15260.82|10
1645098000000|2022-02-17 11:40:00|15381.57|15261.57|15382.23|15262.23|15382.32|15262.32|15381.51|15261.51|10
1645098010000|2022-02-17 11:40:10|15382.58|15262.58|15385.66|15265.66|15385.66|15265.66|15382.58|15262.58|10
1645098020000|2022-02-17 11:40:20|15385.47|15265.47|15386.72|15266.72|15386.83|15266.83|15385.47|15265.47|10
1645098030000|2022-02-17 11:40:30|15386.74|15266.74|15387.87|15267.87|15387.87|15267.87|15386.74|15266.74|9
1645098040000|2022-02-17 11:40:40|15388.46|15268.46|15391.16|15271.16|15391.16|15271.16|15388.46|15268.46|10
1645098050000|2022-02-17 11:40:50|15391.29|15271.29|15391.67|15271.67|15392.96|15272.96|15391.29|15271.29|10
1645098060000|2022-02-17 11:41:00|15391.57|15271.57|15391.59|15271.59|15391.71|15271.71|15391.26|15271.26|10
1645098070000|2022-02-17 11:41:10|15391.44|15271.44|15389.08|15269.08|15391.44|15271.44|15389.07|15269.07|10
1645098080000|2022-02-17 11:41:20|15388.93|15268.93|15387.19|15267.19|15388.93|15268.93|15387.19|15267.19|10
1645098090000|2022-02-17 11:41:30|15387.31|15267.31|15387.4|15267.4|15388|15268|15387.06|15267.06|10
1645098100000|2022-02-17 11:41:40|15387.23|15267.23|15387.82|15267.82|15387.89|15267.89|15387.23|15267.23|9
1645098110000|2022-02-17 11:41:50|15387.81|15267.81|15390.19|15270.19|15390.19|15270.19|15387.81|15267.81|10
1645098120000|2022-02-17 11:42:00|15390.5|15270.5|15390.9|15270.9|15391.05|15271.05|15390.5|15270.5|10
1645098130000|2022-02-17 11:42:10|15391.3|15271.3|15392.88|15272.88|15392.88|15272.88|15391.28|15271.28|10
1645098140000|2022-02-17 11:42:20|15392.67|15272.67|15394.12|15274.12|15394.12|15274.12|15392.67|15272.67|7
1645098150000|2022-02-17 11:42:30|15393.96|15273.96|15396.45|15276.45|15396.45|15276.45|15393.96|15273.96|10
1645098160000|2022-02-17 11:42:40|15396.4|15276.4|15396.29|15276.29|15396.64|15276.64|15395.94|15275.94|9
1645098170000|2022-02-17 11:42:50|15396.2|15276.2|15395.92|15275.92|15396.26|15276.26|15395.92|15275.92|9
1645098180000|2022-02-17 11:43:00|15396.03|15276.03|15395.91|15275.91|15396.03|15276.03|15395.6|15275.6|9
1645098190000|2022-02-17 11:43:10|15395.87|15275.87|15395.98|15275.98|15396.08|15276.08|15395.81|15275.81|8
1645098200000|2022-02-17 11:43:20|15396.28|15276.28|15396.47|15276.47|15396.54|15276.54|15396.08|15276.08|9
1645098210000|2022-02-17 11:43:30|15396.31|15276.31|15393.85|15273.85|15396.31|15276.31|15393.85|15273.85|8
1645098220000|2022-02-17 11:43:40|15393.27|15273.27|15392.49|15272.49|15393.38|15273.38|15392.49|15272.49|10
1645098230000|2022-02-17 11:43:50|15392.63|15272.63|15391.35|15271.35|15392.63|15272.63|15391.32|15271.32|10
1645098240000|2022-02-17 11:44:00|15391.4|15271.4|15394.08|15274.08|15394.08|15274.08|15391.4|15271.4|10
1645098250000|2022-02-17 11:44:10|15395.79|15275.79|15402.38|15282.38|15402.38|15282.38|15395.79|15275.79|10
1645098260000|2022-02-17 11:44:20|15402.44|15282.44|15404.86|15284.86|15404.86|15284.86|15402.44|15282.44|10
1645098270000|2022-02-17 11:44:30|15404.55|15284.55|15405.39|15285.39|15405.46|15285.46|15404.14|15284.14|9
1645098280000|2022-02-17 11:44:40|15405.67|15285.67|15408.03|15288.03|15408.03|15288.03|15405.67|15285.67|10
1645098290000|2022-02-17 11:44:50|15408.05|15288.05|15409.43|15289.43|15409.59|15289.59|15408.05|15288.05|10
1645098300000|2022-02-17 11:45:00|15409.25|15289.25|15407.99|15287.99|15410.05|15290.05|15407.99|15287.99|10
1645098310000|2022-02-17 11:45:10|15407.88|15287.88|15407.87|15287.87|15408.29|15288.29|15407.81|15287.81|9
1645098320000|2022-02-17 11:45:20|15407.9|15287.9|15407.75|15287.75|15407.92|15287.92|15407.57|15287.57|10
1645098330000|2022-02-17 11:45:30|15407.73|15287.73|15409.03|15289.03|15409.03|15289.03|15407.73|15287.73|9
1645098340000|2022-02-17 11:45:40|15409.05|15289.05|15410.01|15290.01|15410.01|15290.01|15408.69|15288.69|10
1645098350000|2022-02-17 11:45:50|15410.18|15290.18|15410.42|15290.42|15411.36|15291.36|15410.18|15290.18|10
1645098360000|2022-02-17 11:46:00|15410.5|15290.5|15410.6|15290.6|15410.8|15290.8|15410.31|15290.31|10
1645098370000|2022-02-17 11:46:10|15409.97|15289.97|15410.28|15290.28|15410.28|15290.28|15409.97|15289.97|9
1645098380000|2022-02-17 11:46:20|15410.24|15290.24|15410.71|15290.71|15410.91|15290.91|15410.09|15290.09|9
1645098390000|2022-02-17 11:46:30|15411.57|15291.57|15411.84|15291.84|15411.84|15291.84|15411.18|15291.18|9
1645098400000|2022-02-17 11:46:40|15411.75|15291.75|15415.09|15295.09|15415.09|15295.09|15411.75|15291.75|9
1645098410000|2022-02-17 11:46:50|15415.14|15295.14|15416.75|15296.75|15416.75|15296.75|15415.14|15295.14|9
1645098420000|2022-02-17 11:47:00|15416.62|15296.62|15417.9|15297.9|15417.9|15297.9|15416.58|15296.58|7
1645098430000|2022-02-17 11:47:10|15417.99|15297.99|15419.83|15299.83|15419.83|15299.83|15417.99|15297.99|10
1645098440000|2022-02-17 11:47:20|15420.19|15300.19|15421.42|15301.42|15421.42|15301.42|15420.19|15300.19|9
1645098450000|2022-02-17 11:47:30|15421.8|15301.8|15420.14|15300.14|15421.8|15301.8|15420.14|15300.14|10
1645098460000|2022-02-17 11:47:40|15420.12|15300.12|15421.37|15301.37|15421.4|15301.4|15420.02|15300.02|10
1645098470000|2022-02-17 11:47:50|15421.42|15301.42|15421.4|15301.4|15421.57|15301.57|15421.14|15301.14|10
1645098480000|2022-02-17 11:48:00|15421.36|15301.36|15421.92|15301.92|15421.95|15301.95|15421.2|15301.2|8
1645098490000|2022-02-17 11:48:10|15421.84|15301.84|15421.14|15301.14|15421.84|15301.84|15420.94|15300.94|7
1645098500000|2022-02-17 11:48:20|15421.35|15301.35|15421.78|15301.78|15421.78|15301.78|15421.35|15301.35|7
1645098510000|2022-02-17 11:48:30|15421.83|15301.83|15422.54|15302.54|15422.54|15302.54|15421.75|15301.75|8
1645098520000|2022-02-17 11:48:40|15422.58|15302.58|15422.53|15302.53|15422.8|15302.8|15422.53|15302.53|8
1645098530000|2022-02-17 11:48:50|15422.67|15302.67|15423.88|15303.88|15423.88|15303.88|15422.59|15302.59|10
1645098540000|2022-02-17 11:49:00|15424.08|15304.08|15426.01|15306.01|15426.09|15306.09|15424.08|15304.08|10
1645098550000|2022-02-17 11:49:10|15426.03|15306.03|15426.75|15306.75|15426.75|15306.75|15426.03|15306.03|9
1645098560000|2022-02-17 11:49:20|15426.56|15306.56|15426.9|15306.9|15427.21|15307.21|15426.56|15306.56|9
1645098570000|2022-02-17 11:49:30|15426.92|15306.92|15427.35|15307.35|15427.35|15307.35|15426.63|15306.63|9
1645098580000|2022-02-17 11:49:40|15427.47|15307.47|15428.67|15308.67|15428.67|15308.67|15427.41|15307.41|10
1645098590000|2022-02-17 11:49:50|15428.84|15308.84|15431.28|15311.28|15431.28|15311.28|15428.84|15308.84|8
1645098600000|2022-02-17 11:50:00|15431.22|15311.22|15431.41|15311.41|15431.96|15311.96|15431.22|15311.22|9
1645098610000|2022-02-17 11:50:10|15431.35|15311.35|15431.97|15311.97|15432.33|15312.33|15431.35|15311.35|9
1645098620000|2022-02-17 11:50:20|15431.75|15311.75|15431.31|15311.31|15431.75|15311.75|15431.31|15311.31|7
1645098630000|2022-02-17 11:50:30|15430.81|15310.81|15429.72|15309.72|15430.81|15310.81|15429.72|15309.72|10
1645098640000|2022-02-17 11:50:40|15429.71|15309.71|15429.04|15309.04|15429.71|15309.71|15429.04|15309.04|10
1645098650000|2022-02-17 11:50:50|15428.73|15308.73|15427.16|15307.16|15428.73|15308.73|15427.16|15307.16|8
1645098660000|2022-02-17 11:51:00|15426.63|15306.63|15425.27|15305.27|15426.63|15306.63|15425.01|15305.01|10
1645098670000|2022-02-17 11:51:10|15425.36|15305.36|15425.56|15305.56|15425.86|15305.86|15424.73|15304.73|9
1645098680000|2022-02-17 11:51:20|15425.49|15305.49|15423.76|15303.76|15425.49|15305.49|15423.76|15303.76|9
1645098690000|2022-02-17 11:51:30|15423.66|15303.66|15423.11|15303.11|15423.66|15303.66|15423.11|15303.11|10
1645098700000|2022-02-17 11:51:40|15422.84|15302.84|15422.9|15302.9|15423.24|15303.24|15422.84|15302.84|8
1645098710000|2022-02-17 11:51:50|15422.86|15302.86|15422.89|15302.89|15423.22|15303.22|15422.69|15302.69|10
1645098720000|2022-02-17 11:52:00|15422.82|15302.82|15422.7|15302.7|15423.5|15303.5|15422.7|15302.7|9
1645098730000|2022-02-17 11:52:10|15422.08|15302.08|15419.97|15299.97|15422.08|15302.08|15419.8|15299.8|10
1645098740000|2022-02-17 11:52:20|15419.17|15299.17|15418.23|15298.23|15419.67|15299.67|15418.23|15298.23|10
1645098750000|2022-02-17 11:52:30|15417.97|15297.97|15417.18|15297.18|15417.97|15297.97|15416.6|15296.6|10
1645098760000|2022-02-17 11:52:40|15417.1|15297.1|15416.26|15296.26|15417.1|15297.1|15416.24|15296.24|8
1645098770000|2022-02-17 11:52:50|15415.86|15295.86|15414.76|15294.76|15415.86|15295.86|15414.76|15294.76|10
1645098780000|2022-02-17 11:53:00|15414.5|15294.5|15413.36|15293.36|15414.5|15294.5|15413.36|15293.36|10
1645098790000|2022-02-17 11:53:10|15413.33|15293.33|15408.75|15288.75|15413.33|15293.33|15408.75|15288.75|10
1645098800000|2022-02-17 11:53:20|15408.67|15288.67|15405.91|15285.91|15408.67|15288.67|15405.91|15285.91|10
1645098810000|2022-02-17 11:53:30|15405.81|15285.81|15405.54|15285.54|15405.93|15285.93|15404.95|15284.95|10
1645098820000|2022-02-17 11:53:40|15405.73|15285.73|15408.29|15288.29|15408.29|15288.29|15405.73|15285.73|10
1645098830000|2022-02-17 11:53:50|15408.5|15288.5|15412.03|15292.03|15412.03|15292.03|15408.5|15288.5|10
1645098840000|2022-02-17 11:54:00|15412.64|15292.64|15413.74|15293.74|15413.79|15293.79|15412.61|15292.61|9
1645098850000|2022-02-17 11:54:10|15414.1|15294.1|15412.77|15292.77|15414.81|15294.81|15412.77|15292.77|10
1645098860000|2022-02-17 11:54:20|15413.07|15293.07|15412.31|15292.31|15413.21|15293.21|15412.11|15292.11|9
1645098870000|2022-02-17 11:54:30|15412.44|15292.44|15411.07|15291.07|15412.44|15292.44|15411.04|15291.04|8
1645098880000|2022-02-17 11:54:40|15410.97|15290.97|15409.98|15289.98|15411.09|15291.09|15409.98|15289.98|9
1645098890000|2022-02-17 11:54:50|15409.48|15289.48|15408.66|15288.66|15409.48|15289.48|15408.36|15288.36|10
1645098900000|2022-02-17 11:55:00|15408.11|15288.11|15407.92|15287.92|15408.11|15288.11|15407.48|15287.48|8
1645098910000|2022-02-17 11:55:10|15408.46|15288.46|15410|15290|15410.02|15290.02|15408.46|15288.46|9
1645098920000|2022-02-17 11:55:20|15410.22|15290.22|15410.12|15290.12|15410.57|15290.57|15410.12|15290.12|7
1645098930000|2022-02-17 11:55:30|15410.14|15290.14|15410.33|15290.33|15410.38|15290.38|15410.14|15290.14|7
1645098940000|2022-02-17 11:55:40|15410.14|15290.14|15409.91|15289.91|15410.14|15290.14|15409.75|15289.75|8
1645098950000|2022-02-17 11:55:50|15409.97|15289.97|15412.27|15292.27|15412.27|15292.27|15409.97|15289.97|9
1645098960000|2022-02-17 11:56:00|15412.2|15292.2|15414.58|15294.58|15415|15295|15412.2|15292.2|7
1645098970000|2022-02-17 11:56:10|15414.56|15294.56|15417.26|15297.26|15417.26|15297.26|15414.56|15294.56|10
1645098980000|2022-02-17 11:56:20|15418.09|15298.09|15426.25|15306.25|15426.25|15306.25|15418.09|15298.09|10
1645098990000|2022-02-17 11:56:30|15426.38|15306.38|15427.68|15307.68|15428.55|15308.55|15426.33|15306.33|9
1645099000000|2022-02-17 11:56:40|15427.08|15307.08|15425.15|15305.15|15427.08|15307.08|15425.15|15305.15|10
1645099010000|2022-02-17 11:56:50|15424.97|15304.97|15424.58|15304.58|15424.97|15304.97|15422.97|15302.97|10
1645099020000|2022-02-17 11:57:00|15424.45|15304.45|15424.33|15304.33|15424.63|15304.63|15424.24|15304.24|10
1645099030000|2022-02-17 11:57:10|15424.31|15304.31|15424.32|15304.32|15424.42|15304.42|15424.22|15304.22|9
1645099040000|2022-02-17 11:57:20|15424.28|15304.28|15428.96|15308.96|15429.02|15309.02|15424.28|15304.28|10
1645099050000|2022-02-17 11:57:30|15429.48|15309.48|15431.23|15311.23|15431.23|15311.23|15429.48|15309.48|10
1645099060000|2022-02-17 11:57:40|15431.34|15311.34|15431.03|15311.03|15431.53|15311.53|15430.99|15310.99|10
1645099070000|2022-02-17 11:57:50|15431.04|15311.04|15431.62|15311.62|15431.62|15311.62|15430.85|15310.85|9
1645099080000|2022-02-17 11:58:00|15431.73|15311.73|15431.91|15311.91|15431.91|15311.91|15431.23|15311.23|9
1645099090000|2022-02-17 11:58:10|15431.97|15311.97|15433.59|15313.59|15433.66|15313.66|15431.97|15311.97|10
1645099100000|2022-02-17 11:58:20|15433.98|15313.98|15435.49|15315.49|15435.7|15315.7|15433.98|15313.98|10
1645099110000|2022-02-17 11:58:30|15435.39|15315.39|15434.88|15314.88|15435.39|15315.39|15434.76|15314.76|10
1645099120000|2022-02-17 11:58:40|15434.93|15314.93|15435.83|15315.83|15435.97|15315.97|15434.71|15314.71|9
1645099130000|2022-02-17 11:58:50|15435.3|15315.3|15435.72|15315.72|15435.72|15315.72|15435.17|15315.17|9
1645099140000|2022-02-17 11:59:00|15435.92|15315.92|15436.45|15316.45|15436.74|15316.74|15435.92|15315.92|10
1645099150000|2022-02-17 11:59:10|15436.49|15316.49|15435.52|15315.52|15436.49|15316.49|15435.46|15315.46|9
1645099160000|2022-02-17 11:59:20|15434.92|15314.92|15433.48|15313.48|15434.92|15314.92|15433.48|15313.48|10
1645099170000|2022-02-17 11:59:30|15433.4|15313.4|15434.12|15314.12|15434.12|15314.12|15433.12|15313.12|8
1645099180000|2022-02-17 11:59:40|15433.56|15313.56|15433.68|15313.68|15433.74|15313.74|15433.51|15313.51|9
1645099190000|2022-02-17 11:59:50|15433.67|15313.67|15433.13|15313.13|15433.82|15313.82|15433.13|15313.13|10
1645099200000|2022-02-17 12:00:00|15433.38|15313.38|15433.51|15313.51|15433.77|15313.77|15433.29|15313.29|9
1645099210000|2022-02-17 12:00:10|15433.54|15313.54|15431.46|15311.46|15433.58|15313.58|15431.46|15311.46|10
1645099220000|2022-02-17 12:00:20|15431.06|15311.06|15430.72|15310.72|15431.06|15311.06|15429.28|15309.28|9
1645099230000|2022-02-17 12:00:30|15430.52|15310.52|15430.31|15310.31|15430.52|15310.52|15430.08|15310.08|10
1645099240000|2022-02-17 12:00:40|15430.19|15310.19|15432.01|15312.01|15432.01|15312.01|15430.15|15310.15|10
1645099250000|2022-02-17 12:00:50|15432.23|15312.23|15433.36|15313.36|15433.36|15313.36|15432.23|15312.23|8
1645099260000|2022-02-17 12:01:00|15433.7|15313.7|15436.79|15316.79|15436.79|15316.79|15433.7|15313.7|10
1645099270000|2022-02-17 12:01:10|15437.2|15317.2|15437.88|15317.88|15438.51|15318.51|15437.2|15317.2|10
1645099280000|2022-02-17 12:01:20|15438.36|15318.36|15447.4|15327.4|15447.4|15327.4|15438.36|15318.36|10
1645099290000|2022-02-17 12:01:30|15448.07|15328.07|15455.06|15335.06|15455.06|15335.06|15448.07|15328.07|10
1645099300000|2022-02-17 12:01:40|15455.25|15335.25|15462.11|15342.11|15462.11|15342.11|15455.25|15335.25|10
1645099310000|2022-02-17 12:01:50|15461.98|15341.98|15463.01|15343.01|15463.01|15343.01|15461.73|15341.73|8
1645099320000|2022-02-17 12:02:00|15463.05|15343.05|15466.51|15346.51|15466.69|15346.69|15463.05|15343.05|10
1645099330000|2022-02-17 12:02:10|15467.3|15347.3|15467.2|15347.2|15467.66|15347.66|15467.2|15347.2|10
1645099340000|2022-02-17 12:02:20|15467.16|15347.16|15467.06|15347.06|15467.21|15347.21|15465.54|15345.54|10
1645099350000|2022-02-17 12:02:30|15467.34|15347.34|15471.21|15351.21|15471.21|15351.21|15467.34|15347.34|10
1645099360000|2022-02-17 12:02:40|15471.45|15351.45|15474.57|15354.57|15474.57|15354.57|15471.45|15351.45|9
1645099370000|2022-02-17 12:02:50|15475.55|15355.55|15484.98|15364.98|15484.98|15364.98|15475.55|15355.55|10
1645099380000|2022-02-17 12:03:00|15485.34|15365.34|15487.66|15367.66|15487.66|15367.66|15485.17|15365.17|10
1645099390000|2022-02-17 12:03:10|15487.24|15367.24|15487.14|15367.14|15488.56|15368.56|15486.89|15366.89|10
1645099400000|2022-02-17 12:03:20|15487.67|15367.67|15490.59|15370.59|15490.73|15370.73|15487.47|15367.47|10
1645099410000|2022-02-17 12:03:30|15490.61|15370.61|15488.8|15368.8|15490.61|15370.61|15488.65|15368.65|10
1645099420000|2022-02-17 12:03:40|15488.61|15368.61|15487.73|15367.73|15488.68|15368.68|15487.42|15367.42|10
1645099430000|2022-02-17 12:03:50|15487.5|15367.5|15487.32|15367.32|15487.59|15367.59|15487.02|15367.02|10
1645099440000|2022-02-17 12:04:00|15486.87|15366.87|15486.99|15366.99|15486.99|15366.99|15485.36|15365.36|10
1645099450000|2022-02-17 12:04:10|15486.64|15366.64|15488.92|15368.92|15488.92|15368.92|15486.64|15366.64|10
1645099460000|2022-02-17 12:04:20|15488.68|15368.68|15491.21|15371.21|15491.52|15371.52|15488.68|15368.68|10
1645099470000|2022-02-17 12:04:30|15491.76|15371.76|15493.14|15373.14|15493.14|15373.14|15491.17|15371.17|10
1645099480000|2022-02-17 12:04:40|15492.88|15372.88|15494.74|15374.74|15494.74|15374.74|15492.88|15372.88|10
1645099490000|2022-02-17 12:04:50|15494.36|15374.36|15494.02|15374.02|15494.39|15374.39|15492.92|15372.92|10
1645099500000|2022-02-17 12:05:00|15494.38|15374.38|15495.05|15375.05|15495.08|15375.08|15494.22|15374.22|10
1645099510000|2022-02-17 12:05:10|15495.07|15375.07|15494|15374|15495.25|15375.25|15494|15374|9
1645099520000|2022-02-17 12:05:20|15494.11|15374.11|15491.84|15371.84|15494.11|15374.11|15491.72|15371.72|10
1645099530000|2022-02-17 12:05:30|15492.19|15372.19|15494.11|15374.11|15494.17|15374.17|15491.73|15371.73|10
1645099540000|2022-02-17 12:05:40|15494.33|15374.33|15495.49|15375.49|15495.49|15375.49|15494.31|15374.31|10
1645099550000|2022-02-17 12:05:50|15496.25|15376.25|15496.5|15376.5|15496.56|15376.56|15496.06|15376.06|10
1645099560000|2022-02-17 12:06:00|15496.74|15376.74|15497.39|15377.39|15497.68|15377.68|15496.48|15376.48|10
1645099570000|2022-02-17 12:06:10|15497.62|15377.62|15496.06|15376.06|15497.62|15377.62|15496.06|15376.06|9
1645099580000|2022-02-17 12:06:20|15495.49|15375.49|15496.33|15376.33|15496.33|15376.33|15495.44|15375.44|10
1645099590000|2022-02-17 12:06:30|15496.47|15376.47|15495.75|15375.75|15496.83|15376.83|15495.48|15375.48|10
1645099600000|2022-02-17 12:06:40|15495.71|15375.71|15494.64|15374.64|15495.71|15375.71|15494.64|15374.64|10
1645099610000|2022-02-17 12:06:50|15494.66|15374.66|15494.61|15374.61|15494.96|15374.96|15494.5|15374.5|10
1645099620000|2022-02-17 12:07:00|15494.62|15374.62|15494.2|15374.2|15494.62|15374.62|15494.2|15374.2|8
1645099630000|2022-02-17 12:07:10|15494|15374|15492.6|15372.6|15494.09|15374.09|15492.6|15372.6|10
1645099640000|2022-02-17 12:07:20|15493.54|15373.54|15493.89|15373.89|15494.68|15374.68|15493.54|15373.54|8
1645099650000|2022-02-17 12:07:30|15493.99|15373.99|15493.23|15373.23|15494.68|15374.68|15493.23|15373.23|10
1645099660000|2022-02-17 12:07:40|15493.56|15373.56|15494.64|15374.64|15495.11|15375.11|15493.56|15373.56|10
1645099670000|2022-02-17 12:07:50|15494.51|15374.51|15494.56|15374.56|15495.33|15375.33|15494.38|15374.38|10
1645099680000|2022-02-17 12:08:00|15494.6|15374.6|15498.35|15378.35|15498.66|15378.66|15494.6|15374.6|10
1645099690000|2022-02-17 12:08:10|15498.38|15378.38|15499.75|15379.75|15500.13|15380.13|15498.38|15378.38|9
1645099700000|2022-02-17 12:08:20|15499.85|15379.85|15500.09|15380.09|15500.32|15380.32|15499.54|15379.54|9
1645099710000|2022-02-17 12:08:30|15499.65|15379.65|15500.73|15380.73|15500.9|15380.9|15499.55|15379.55|8
1645099720000|2022-02-17 12:08:40|15501.32|15381.32|15501.48|15381.48|15502.05|15382.05|15501.32|15381.32|9
1645099730000|2022-02-17 12:08:50|15502.04|15382.04|15501.79|15381.79|15502.04|15382.04|15501.53|15381.53|7
1645099740000|2022-02-17 12:09:00|15501.69|15381.69|15501.83|15381.83|15502.05|15382.05|15501.27|15381.27|9
1645099750000|2022-02-17 12:09:10|15501.78|15381.78|15503.4|15383.4|15504.11|15384.11|15501.78|15381.78|9
1645099760000|2022-02-17 12:09:20|15503.91|15383.91|15503.86|15383.86|15504.43|15384.43|15503.74|15383.74|10
1645099770000|2022-02-17 12:09:30|15504.12|15384.12|15501.95|15381.95|15504.12|15384.12|15501.95|15381.95|10
1645099780000|2022-02-17 12:09:40|15502.44|15382.44|15502.26|15382.26|15503.14|15383.14|15502.26|15382.26|10
1645099790000|2022-02-17 12:09:50|15502.58|15382.58|15503.06|15383.06|15503.06|15383.06|15501.75|15381.75|10
1645099800000|2022-02-17 12:10:00|15502.94|15382.94|15503.9|15383.9|15503.96|15383.96|15502.68|15382.68|10
1645099810000|2022-02-17 12:10:10|15504.41|15384.41|15503.36|15383.36|15504.66|15384.66|15503.36|15383.36|10
1645099820000|2022-02-17 12:10:20|15504.06|15384.06|15504.31|15384.31|15504.31|15384.31|15503.79|15383.79|9
1645099830000|2022-02-17 12:10:30|15504.03|15384.03|15504.53|15384.53|15504.55|15384.55|15503.99|15383.99|10
1645099840000|2022-02-17 12:10:40|15504.39|15384.39|15502.88|15382.88|15504.53|15384.53|15502.88|15382.88|9
1645099850000|2022-02-17 12:10:50|15502.69|15382.69|15501.87|15381.87|15502.92|15382.92|15501.87|15381.87|10
1645099860000|2022-02-17 12:11:00|15502.16|15382.16|15503.12|15383.12|15503.22|15383.22|15502.16|15382.16|10
1645099870000|2022-02-17 12:11:10|15502.89|15382.89|15501.48|15381.48|15502.89|15382.89|15501.48|15381.48|9
1645099880000|2022-02-17 12:11:20|15501.49|15381.49|15501.32|15381.32|15502.63|15382.63|15501.32|15381.32|10
1645099890000|2022-02-17 12:11:30|15501.66|15381.66|15499.6|15379.6|15501.66|15381.66|15499.58|15379.58|10
1645099900000|2022-02-17 12:11:40|15499.64|15379.64|15497.48|15377.48|15499.7|15379.7|15497.48|15377.48|10
1645099910000|2022-02-17 12:11:50|15496.11|15376.11|15496.75|15376.75|15496.75|15376.75|15494.66|15374.66|10
1645099920000|2022-02-17 12:12:00|15496.52|15376.52|15496.77|15376.77|15497.93|15377.93|15496.52|15376.52|10
1645099930000|2022-02-17 12:12:10|15496.85|15376.85|15494.28|15374.28|15496.85|15376.85|15494.28|15374.28|9
1645099940000|2022-02-17 12:12:20|15493.18|15373.18|15491.43|15371.43|15493.23|15373.23|15491.01|15371.01|10
1645099950000|2022-02-17 12:12:30|15491|15371|15489.35|15369.35|15491|15371|15489.35|15369.35|10
1645099960000|2022-02-17 12:12:40|15489.54|15369.54|15490.51|15370.51|15490.54|15370.54|15489.54|15369.54|9
1645099970000|2022-02-17 12:12:50|15490.72|15370.72|15492.68|15372.68|15492.7|15372.7|15490.72|15370.72|9
1645099980000|2022-02-17 12:13:00|15492.95|15372.95|15493.9|15373.9|15493.9|15373.9|15492.89|15372.89|10
1645099990000|2022-02-17 12:13:10|15494.71|15374.71|15497.19|15377.19|15497.19|15377.19|15494.71|15374.71|10
1645100000000|2022-02-17 12:13:20|15497.11|15377.11|15498.23|15378.23|15498.23|15378.23|15497.11|15377.11|9
1645100010000|2022-02-17 12:13:30|15498.16|15378.16|15497.66|15377.66|15498.18|15378.18|15497.32|15377.32|10
1645100020000|2022-02-17 12:13:40|15497.87|15377.87|15498.51|15378.51|15498.51|15378.51|15497.78|15377.78|9
1645100030000|2022-02-17 12:13:50|15498.56|15378.56|15497.29|15377.29|15498.62|15378.62|15497.29|15377.29|10
1645100040000|2022-02-17 12:14:00|15497.06|15377.06|15496.35|15376.35|15497.15|15377.15|15496.33|15376.33|8
1645100050000|2022-02-17 12:14:10|15496|15376|15494.67|15374.67|15496.34|15376.34|15494.65|15374.65|9
1645100060000|2022-02-17 12:14:20|15494.43|15374.43|15493.51|15373.51|15494.7|15374.7|15493.33|15373.33|10
1645100070000|2022-02-17 12:14:30|15493.53|15373.53|15493.02|15373.02|15493.89|15373.89|15493.02|15373.02|10
1645100080000|2022-02-17 12:14:40|15492.76|15372.76|15491.79|15371.79|15492.76|15372.76|15491.77|15371.77|8
1645100090000|2022-02-17 12:14:50|15491.6|15371.6|15495.68|15375.68|15495.68|15375.68|15491.6|15371.6|10
1645100100000|2022-02-17 12:15:00|15496.68|15376.68|15497.32|15377.32|15497.97|15377.97|15496.68|15376.68|10
1645100110000|2022-02-17 12:15:10|15497.45|15377.45|15498.44|15378.44|15498.87|15378.87|15497.24|15377.24|10
1645100120000|2022-02-17 12:15:20|15498.37|15378.37|15496.69|15376.69|15498.37|15378.37|15496.43|15376.43|10
1645100130000|2022-02-17 12:15:30|15496.57|15376.57|15495.78|15375.78|15496.57|15376.57|15495.42|15375.42|10
1645100140000|2022-02-17 12:15:40|15495.92|15375.92|15496.77|15376.77|15496.79|15376.79|15495.89|15375.89|10
1645100150000|2022-02-17 12:15:50|15496.58|15376.58|15496.1|15376.1|15496.84|15376.84|15495.22|15375.22|10
1645100160000|2022-02-17 12:16:00|15496.33|15376.33|15496.69|15376.69|15496.81|15376.81|15496.25|15376.25|10
1645100170000|2022-02-17 12:16:10|15496.67|15376.67|15495.31|15375.31|15496.67|15376.67|15495.27|15375.27|10
1645100180000|2022-02-17 12:16:20|15494.98|15374.98|15494.64|15374.64|15494.98|15374.98|15494.63|15374.63|10
1645100190000|2022-02-17 12:16:30|15494.5|15374.5|15491.8|15371.8|15494.5|15374.5|15491.8|15371.8|10
1645100200000|2022-02-17 12:16:40|15491.75|15371.75|15490.31|15370.31|15492.02|15372.02|15490.31|15370.31|10
1645100210000|2022-02-17 12:16:50|15490.29|15370.29|15488.88|15368.88|15490.29|15370.29|15488.7|15368.7|10
1645100220000|2022-02-17 12:17:00|15488.71|15368.71|15488.51|15368.51|15488.71|15368.71|15487.74|15367.74|10
1645100230000|2022-02-17 12:17:10|15488.42|15368.42|15488.44|15368.44|15488.44|15368.44|15488.07|15368.07|10
1645100240000|2022-02-17 12:17:20|15488.27|15368.27|15489.03|15369.03|15489.29|15369.29|15488.27|15368.27|10
1645100250000|2022-02-17 12:17:30|15489.34|15369.34|15490.3|15370.3|15490.3|15370.3|15489.34|15369.34|10
1645100260000|2022-02-17 12:17:40|15490.28|15370.28|15491.37|15371.37|15491.37|15371.37|15490.11|15370.11|9
1645100270000|2022-02-17 12:17:50|15491.42|15371.42|15492.31|15372.31|15492.31|15372.31|15491.42|15371.42|9
1645100280000|2022-02-17 12:18:00|15492.37|15372.37|15491.78|15371.78|15492.49|15372.49|15491.78|15371.78|9
1645100290000|2022-02-17 12:18:10|15491.61|15371.61|15490.67|15370.67|15491.71|15371.71|15490.64|15370.64|10
1645100300000|2022-02-17 12:18:20|15490.4|15370.4|15489.33|15369.33|15490.4|15370.4|15489.33|15369.33|9
1645100310000|2022-02-17 12:18:30|15489.04|15369.04|15488.72|15368.72|15489.04|15369.04|15488.51|15368.51|8
1645100320000|2022-02-17 12:18:40|15488.75|15368.75|15487.58|15367.58|15488.88|15368.88|15487.53|15367.53|9
1645100330000|2022-02-17 12:18:50|15487.59|15367.59|15487.06|15367.06|15487.74|15367.74|15487.06|15367.06|10
1645100340000|2022-02-17 12:19:00|15486.81|15366.81|15487|15367|15487.12|15367.12|15486.7|15366.7|9
1645100350000|2022-02-17 12:19:10|15486.99|15366.99|15487.13|15367.13|15487.15|15367.15|15486.99|15366.99|8
1645100360000|2022-02-17 12:19:20|15487.02|15367.02|15486.86|15366.86|15487.33|15367.33|15486.86|15366.86|10
1645100370000|2022-02-17 12:19:30|15486.52|15366.52|15487.3|15367.3|15487.34|15367.34|15486.46|15366.46|10
1645100380000|2022-02-17 12:19:40|15487.24|15367.24|15489.66|15369.66|15489.66|15369.66|15487.1|15367.1|10
1645100390000|2022-02-17 12:19:50|15489.63|15369.63|15494.42|15374.42|15494.42|15374.42|15489.63|15369.63|10
1645100400000|2022-02-17 12:20:00|15494.62|15374.62|15495.4|15375.4|15495.4|15375.4|15494.27|15374.27|10
1645100410000|2022-02-17 12:20:10|15495.28|15375.28|15495.75|15375.75|15496|15376|15495.28|15375.28|10
1645100420000|2022-02-17 12:20:20|15495.55|15375.55|15496.59|15376.59|15496.59|15376.59|15495.55|15375.55|9
1645100430000|2022-02-17 12:20:30|15495.83|15375.83|15490.85|15370.85|15495.83|15375.83|15490.85|15370.85|10
1645100440000|2022-02-17 12:20:40|15490.83|15370.83|15487.32|15367.32|15490.83|15370.83|15487.32|15367.32|9
1645100450000|2022-02-17 12:20:50|15487.31|15367.31|15485.57|15365.57|15487.34|15367.34|15485.57|15365.57|9
1645100460000|2022-02-17 12:21:00|15485.26|15365.26|15485.06|15365.06|15485.67|15365.67|15484.92|15364.92|10
1645100470000|2022-02-17 12:21:10|15484.88|15364.88|15484|15364|15484.88|15364.88|15483.96|15363.96|10
1645100480000|2022-02-17 12:21:20|15484.01|15364.01|15484.58|15364.58|15484.59|15364.59|15484.01|15364.01|10
1645100490000|2022-02-17 12:21:30|15484.29|15364.29|15486.59|15366.59|15486.76|15366.76|15484.29|15364.29|10
1645100500000|2022-02-17 12:21:40|15486.61|15366.61|15487.97|15367.97|15487.97|15367.97|15486.61|15366.61|10
1645100510000|2022-02-17 12:21:50|15488.29|15368.29|15487.73|15367.73|15488.3|15368.3|15487.47|15367.47|10
1645100520000|2022-02-17 12:22:00|15488.41|15368.41|15488.36|15368.36|15488.6|15368.6|15488.36|15368.36|8
1645100530000|2022-02-17 12:22:10|15488.33|15368.33|15488.67|15368.67|15488.9|15368.9|15488.33|15368.33|9
1645100540000|2022-02-17 12:22:20|15488.69|15368.69|15489.43|15369.43|15489.43|15369.43|15488.69|15368.69|8
1645100550000|2022-02-17 12:22:30|15489.59|15369.59|15486.28|15366.28|15490.31|15370.31|15486.28|15366.28|10
1645100560000|2022-02-17 12:22:40|15486.04|15366.04|15484.1|15364.1|15486.04|15366.04|15483.79|15363.79|10
1645100570000|2022-02-17 12:22:50|15483.94|15363.94|15483.3|15363.3|15484.06|15364.06|15483.25|15363.25|8
1645100580000|2022-02-17 12:23:00|15483.38|15363.38|15481.92|15361.92|15483.38|15363.38|15481.83|15361.83|10
1645100590000|2022-02-17 12:23:10|15481.86|15361.86|15481.34|15361.34|15481.95|15361.95|15481.3|15361.3|8
1645100600000|2022-02-17 12:23:20|15481|15361|15480.38|15360.38|15481|15361|15480.38|15360.38|10
1645100610000|2022-02-17 12:23:30|15480.37|15360.37|15479.85|15359.85|15480.37|15360.37|15479.85|15359.85|8
1645100620000|2022-02-17 12:23:40|15479.99|15359.99|15480.61|15360.61|15480.61|15360.61|15479.99|15359.99|8
1645100630000|2022-02-17 12:23:50|15480.84|15360.84|15482.17|15362.17|15482.17|15362.17|15480.83|15360.83|10
1645100640000|2022-02-17 12:24:00|15482.38|15362.38|15482.22|15362.22|15483.31|15363.31|15482.22|15362.22|10
1645100650000|2022-02-17 12:24:10|15482.21|15362.21|15482.13|15362.13|15482.45|15362.45|15482.01|15362.01|9
1645100660000|2022-02-17 12:24:20|15482.09|15362.09|15483.45|15363.45|15483.45|15363.45|15482.09|15362.09|9
1645100670000|2022-02-17 12:24:30|15482.82|15362.82|15483.09|15363.09|15483.09|15363.09|15482.71|15362.71|9
1645100680000|2022-02-17 12:24:40|15483.23|15363.23|15481.86|15361.86|15483.23|15363.23|15481.86|15361.86|9
1645100690000|2022-02-17 12:24:50|15481.89|15361.89|15481.32|15361.32|15481.89|15361.89|15481.32|15361.32|7
1645100700000|2022-02-17 12:25:00|15481.48|15361.48|15481.79|15361.79|15481.79|15361.79|15481.29|15361.29|8
1645100710000|2022-02-17 12:25:10|15481.74|15361.74|15482.04|15362.04|15482.26|15362.26|15481.74|15361.74|9
1645100720000|2022-02-17 12:25:20|15481.96|15361.96|15482.49|15362.49|15482.52|15362.52|15481.47|15361.47|10
1645100730000|2022-02-17 12:25:30|15482.58|15362.58|15482.79|15362.79|15482.93|15362.93|15482.55|15362.55|8
1645100740000|2022-02-17 12:25:40|15482.78|15362.78|15483.24|15363.24|15483.24|15363.24|15482.78|15362.78|8
1645100750000|2022-02-17 12:25:50|15483.34|15363.34|15483.62|15363.62|15483.62|15363.62|15483.34|15363.34|10
1645100760000|2022-02-17 12:26:00|15483.63|15363.63|15484.88|15364.88|15484.88|15364.88|15483.63|15363.63|8
1645100770000|2022-02-17 12:26:10|15485.01|15365.01|15485.23|15365.23|15485.23|15365.23|15484.48|15364.48|8
1645100780000|2022-02-17 12:26:20|15485.53|15365.53|15485.57|15365.57|15486.71|15366.71|15485.53|15365.53|9
1645100790000|2022-02-17 12:26:30|15485.63|15365.63|15486.9|15366.9|15486.9|15366.9|15485.6|15365.6|9
1645100800000|2022-02-17 12:26:40|15486.86|15366.86|15488.96|15368.96|15488.96|15368.96|15486.86|15366.86|10
1645100810000|2022-02-17 12:26:50|15488.99|15368.99|15489.92|15369.92|15489.92|15369.92|15488.99|15368.99|7
1645100820000|2022-02-17 12:27:00|15490.85|15370.85|15491.94|15371.94|15491.96|15371.96|15490.85|15370.85|8
1645100830000|2022-02-17 12:27:10|15491.93|15371.93|15492.93|15372.93|15492.93|15372.93|15491.92|15371.92|10
1645100840000|2022-02-17 12:27:20|15493.59|15373.59|15495.85|15375.85|15495.89|15375.89|15493.59|15373.59|10
1645100850000|2022-02-17 12:27:30|15496.03|15376.03|15498.39|15378.39|15498.39|15378.39|15496.03|15376.03|9
1645100860000|2022-02-17 12:27:40|15498.53|15378.53|15499.69|15379.69|15499.69|15379.69|15498.32|15378.32|10
1645100870000|2022-02-17 12:27:50|15499.74|15379.74|15497.78|15377.78|15499.83|15379.83|15497.78|15377.78|10
1645100880000|2022-02-17 12:28:00|15498.28|15378.28|15495.32|15375.32|15498.28|15378.28|15495.32|15375.32|10
1645100890000|2022-02-17 12:28:10|15495.68|15375.68|15492.14|15372.14|15495.68|15375.68|15492.14|15372.14|9
1645100900000|2022-02-17 12:28:20|15492.74|15372.74|15491.25|15371.25|15492.74|15372.74|15490.96|15370.96|10
1645100910000|2022-02-17 12:28:30|15491.42|15371.42|15490.91|15370.91|15491.42|15371.42|15490.18|15370.18|9
1645100920000|2022-02-17 12:28:40|15490.47|15370.47|15486.67|15366.67|15490.47|15370.47|15486.67|15366.67|10
1645100930000|2022-02-17 12:28:50|15486.52|15366.52|15483.64|15363.64|15486.53|15366.53|15483.64|15363.64|9
1645100940000|2022-02-17 12:29:00|15483.58|15363.58|15483.48|15363.48|15483.58|15363.58|15481.8|15361.8|10
1645100950000|2022-02-17 12:29:10|15483.47|15363.47|15482.94|15362.94|15483.72|15363.72|15482.94|15362.94|9
1645100960000|2022-02-17 12:29:20|15482.88|15362.88|15485|15365|15485|15365|15482.71|15362.71|10
1645100970000|2022-02-17 12:29:30|15485.55|15365.55|15489.13|15369.13|15489.13|15369.13|15485.55|15365.55|9
1645100980000|2022-02-17 12:29:40|15489.16|15369.16|15489.58|15369.58|15489.84|15369.84|15489.14|15369.14|8
1645100990000|2022-02-17 12:29:50|15488.67|15368.67|15489.33|15369.33|15489.33|15369.33|15488.67|15368.67|10
1645101000000|2022-02-17 12:30:00|15489.27|15369.27|15488.31|15368.31|15489.27|15369.27|15488.31|15368.31|8
1645101010000|2022-02-17 12:30:10|15488.22|15368.22|15486.38|15366.38|15488.37|15368.37|15486.38|15366.38|9
1645101020000|2022-02-17 12:30:20|15486|15366|15483.95|15363.95|15486|15366|15483.95|15363.95|10
1645101030000|2022-02-17 12:30:30|15483.9|15363.9|15483.72|15363.72|15484.78|15364.78|15483.72|15363.72|9
1645101040000|2022-02-17 12:30:40|15483.54|15363.54|15483.5|15363.5|15483.54|15363.54|15483.09|15363.09|10
1645101050000|2022-02-17 12:30:50|15483.35|15363.35|15484.39|15364.39|15484.39|15364.39|15483.34|15363.34|10
1645101060000|2022-02-17 12:31:00|15484.49|15364.49|15482.76|15362.76|15484.49|15364.49|15482.76|15362.76|9
1645101070000|2022-02-17 12:31:10|15482.61|15362.61|15481.81|15361.81|15482.61|15362.61|15481.81|15361.81|10
1645101080000|2022-02-17 12:31:20|15481.71|15361.71|15481.72|15361.72|15481.85|15361.85|15481.63|15361.63|7
1645101090000|2022-02-17 12:31:30|15481.71|15361.71|15481.24|15361.24|15481.73|15361.73|15481.18|15361.18|9
1645101100000|2022-02-17 12:31:40|15481.29|15361.29|15480.68|15360.68|15481.29|15361.29|15480.57|15360.57|9
1645101110000|2022-02-17 12:31:50|15479.52|15359.52|15477.04|15357.04|15479.52|15359.52|15477.04|15357.04|10
1645101120000|2022-02-17 12:32:00|15476.07|15356.07|15475.91|15355.91|15476.19|15356.19|15475.88|15355.88|10
1645101130000|2022-02-17 12:32:10|15475.72|15355.72|15472.21|15352.21|15475.72|15355.72|15472.21|15352.21|10
1645101140000|2022-02-17 12:32:20|15472.19|15352.19|15469.05|15349.05|15472.19|15352.19|15469.05|15349.05|10
1645101150000|2022-02-17 12:32:30|15468.99|15348.99|15465.65|15345.65|15468.99|15348.99|15465.58|15345.58|10
1645101160000|2022-02-17 12:32:40|15465.6|15345.6|15460.14|15340.14|15465.6|15345.6|15460.14|15340.14|10
1645101170000|2022-02-17 12:32:50|15459.43|15339.43|15455.4|15335.4|15459.43|15339.43|15455.01|15335.01|10
1645101180000|2022-02-17 12:33:00|15455.28|15335.28|15453.13|15333.13|15455.28|15335.28|15453.09|15333.09|10
1645101190000|2022-02-17 12:33:10|15452.95|15332.95|15455.34|15335.34|15455.34|15335.34|15452.89|15332.89|10
1645101200000|2022-02-17 12:33:20|15455.56|15335.56|15459.13|15339.13|15459.13|15339.13|15455.56|15335.56|10
1645101210000|2022-02-17 12:33:30|15459.48|15339.48|15458.35|15338.35|15459.48|15339.48|15458.17|15338.17|10
1645101220000|2022-02-17 12:33:40|15458.33|15338.33|15459.7|15339.7|15459.7|15339.7|15457.74|15337.74|9
1645101230000|2022-02-17 12:33:50|15459.68|15339.68|15461.78|15341.78|15461.78|15341.78|15459.68|15339.68|9
1645101240000|2022-02-17 12:34:00|15462.26|15342.26|15463.68|15343.68|15463.68|15343.68|15462.26|15342.26|10
1645101250000|2022-02-17 12:34:10|15463.29|15343.29|15463.54|15343.54|15463.85|15343.85|15463.29|15343.29|9
1645101260000|2022-02-17 12:34:20|15463.55|15343.55|15468.69|15348.69|15468.69|15348.69|15463.55|15343.55|8
1645101270000|2022-02-17 12:34:30|15469.17|15349.17|15469.9|15349.9|15470.15|15350.15|15469.14|15349.14|9
1645101280000|2022-02-17 12:34:40|15470|15350|15469.11|15349.11|15470.32|15350.32|15469.11|15349.11|10
1645101290000|2022-02-17 12:34:50|15469.04|15349.04|15469.14|15349.14|15469.14|15349.14|15468.55|15348.55|9
1645101300000|2022-02-17 12:35:00|15468.99|15348.99|15468.93|15348.93|15469.1|15349.1|15468.55|15348.55|10
1645101310000|2022-02-17 12:35:10|15468.6|15348.6|15467.6|15347.6|15468.93|15348.93|15467.6|15347.6|10
1645101320000|2022-02-17 12:35:20|15467.61|15347.61|15464.38|15344.38|15467.61|15347.61|15464.38|15344.38|10
1645101330000|2022-02-17 12:35:30|15464.49|15344.49|15463.46|15343.46|15464.49|15344.49|15463.46|15343.46|10
1645101340000|2022-02-17 12:35:40|15463.34|15343.34|15462.17|15342.17|15463.47|15343.47|15462.17|15342.17|9
1645101350000|2022-02-17 12:35:50|15461.77|15341.77|15458.86|15338.86|15461.77|15341.77|15458.86|15338.86|9
1645101360000|2022-02-17 12:36:00|15458.53|15338.53|15458.21|15338.21|15458.53|15338.53|15458.11|15338.11|9
1645101370000|2022-02-17 12:36:10|15457.84|15337.84|15457.4|15337.4|15458.79|15338.79|15457.4|15337.4|10
1645101380000|2022-02-17 12:36:20|15457.28|15337.28|15457.55|15337.55|15458.44|15338.44|15457.28|15337.28|9
1645101390000|2022-02-17 12:36:30|15457.53|15337.53|15458.66|15338.66|15458.66|15338.66|15457.53|15337.53|10
1645101400000|2022-02-17 12:36:40|15459.15|15339.15|15459.28|15339.28|15459.72|15339.72|15459.15|15339.15|10
1645101410000|2022-02-17 12:36:50|15459.19|15339.19|15458.6|15338.6|15459.19|15339.19|15458.29|15338.29|10
1645101420000|2022-02-17 12:37:00|15458.58|15338.58|15458.6|15338.6|15458.81|15338.81|15458.24|15338.24|10
1645101430000|2022-02-17 12:37:10|15458.54|15338.54|15457.66|15337.66|15458.54|15338.54|15456.75|15336.75|10
1645101440000|2022-02-17 12:37:20|15457.48|15337.48|15456|15336|15457.51|15337.51|15456|15336|10
1645101450000|2022-02-17 12:37:30|15456.03|15336.03|15454.63|15334.63|15456.04|15336.04|15454.63|15334.63|10
1645101460000|2022-02-17 12:37:40|15454.02|15334.02|15453.27|15333.27|15454.02|15334.02|15453.11|15333.11|8
1645101470000|2022-02-17 12:37:50|15452.82|15332.82|15452.31|15332.31|15453.22|15333.22|15452.3|15332.3|10
1645101480000|2022-02-17 12:38:00|15452.17|15332.17|15452.72|15332.72|15452.95|15332.95|15452.17|15332.17|10
1645101490000|2022-02-17 12:38:10|15452.76|15332.76|15452.6|15332.6|15452.9|15332.9|15452.6|15332.6|9
1645101500000|2022-02-17 12:38:20|15452.62|15332.62|15450.48|15330.48|15452.62|15332.62|15450.48|15330.48|10
1645101510000|2022-02-17 12:38:30|15450.28|15330.28|15448.34|15328.34|15450.28|15330.28|15448.34|15328.34|10
1645101520000|2022-02-17 12:38:40|15448.43|15328.43|15447.09|15327.09|15448.53|15328.53|15447.05|15327.05|9
1645101530000|2022-02-17 12:38:50|15447.2|15327.2|15445.38|15325.38|15447.2|15327.2|15445.38|15325.38|10
1645101540000|2022-02-17 12:39:00|15445.52|15325.52|15445.12|15325.12|15445.71|15325.71|15445.12|15325.12|9
1645101550000|2022-02-17 12:39:10|15445.13|15325.13|15445.67|15325.67|15445.86|15325.86|15444.78|15324.78|9
1645101560000|2022-02-17 12:39:20|15446.08|15326.08|15447.43|15327.43|15447.43|15327.43|15446.08|15326.08|10
1645101570000|2022-02-17 12:39:30|15447.09|15327.09|15448.07|15328.07|15448.07|15328.07|15447.09|15327.09|10
1645101580000|2022-02-17 12:39:40|15448.09|15328.09|15448.79|15328.79|15448.79|15328.79|15447.78|15327.78|9
1645101590000|2022-02-17 12:39:50|15448.97|15328.97|15448.99|15328.99|15449.28|15329.28|15448.78|15328.78|9
1645101600000|2022-02-17 12:40:00|15449.01|15329.01|15450.12|15330.12|15450.12|15330.12|15448.94|15328.94|10
1645101610000|2022-02-17 12:40:10|15450.16|15330.16|15450.32|15330.32|15450.65|15330.65|15449.42|15329.42|10
1645101620000|2022-02-17 12:40:20|15450.47|15330.47|15451.26|15331.26|15451.53|15331.53|15450.47|15330.47|8
1645101630000|2022-02-17 12:40:30|15451.44|15331.44|15450.36|15330.36|15451.57|15331.57|15450.36|15330.36|10
1645101640000|2022-02-17 12:40:40|15450.37|15330.37|15450.16|15330.16|15450.52|15330.52|15449.94|15329.94|8
1645101650000|2022-02-17 12:40:50|15449.88|15329.88|15449.62|15329.62|15450|15330|15449.6|15329.6|8
1645101660000|2022-02-17 12:41:00|15449.71|15329.71|15449.62|15329.62|15449.98|15329.98|15449.62|15329.62|9
1645101670000|2022-02-17 12:41:10|15449.6|15329.6|15449.66|15329.66|15449.83|15329.83|15449.6|15329.6|7
1645101680000|2022-02-17 12:41:20|15448.53|15328.53|15454.37|15334.37|15454.37|15334.37|15448.53|15328.53|10
1645101690000|2022-02-17 12:41:30|15454.4|15334.4|15457.73|15337.73|15457.73|15337.73|15454.4|15334.4|9
1645101700000|2022-02-17 12:41:40|15457.77|15337.77|15457.66|15337.66|15458|15338|15457.24|15337.24|10
1645101710000|2022-02-17 12:41:50|15457.63|15337.63|15458.13|15338.13|15458.13|15338.13|15457.42|15337.42|9
1645101720000|2022-02-17 12:42:00|15457.9|15337.9|15458.02|15338.02|15458.22|15338.22|15457.9|15337.9|8
1645101730000|2022-02-17 12:42:10|15457.96|15337.96|15458.79|15338.79|15458.79|15338.79|15457.29|15337.29|9
1645101740000|2022-02-17 12:42:20|15458.75|15338.75|15458.92|15338.92|15458.96|15338.96|15458.6|15338.6|9
1645101750000|2022-02-17 12:42:30|15458.94|15338.94|15460.09|15340.09|15460.09|15340.09|15458.94|15338.94|8
1645101760000|2022-02-17 12:42:40|15459.93|15339.93|15460.92|15340.92|15460.92|15340.92|15459.86|15339.86|9
1645101770000|2022-02-17 12:42:50|15461.17|15341.17|15463.1|15343.1|15463.1|15343.1|15461.17|15341.17|7
1645101780000|2022-02-17 12:43:00|15464.05|15344.05|15464.88|15344.88|15465.35|15345.35|15464.05|15344.05|10
1645101790000|2022-02-17 12:43:10|15464.54|15344.54|15464.32|15344.32|15465.25|15345.25|15464.32|15344.32|10
1645101800000|2022-02-17 12:43:20|15464.5|15344.5|15463.73|15343.73|15464.69|15344.69|15463.73|15343.73|10
1645101810000|2022-02-17 12:43:30|15463.67|15343.67|15462.66|15342.66|15463.68|15343.68|15462.66|15342.66|9
1645101820000|2022-02-17 12:43:40|15462.65|15342.65|15460.96|15340.96|15462.68|15342.68|15460.96|15340.96|10
1645101830000|2022-02-17 12:43:50|15460.95|15340.95|15461.94|15341.94|15461.94|15341.94|15460.74|15340.74|10
1645101840000|2022-02-17 12:44:00|15461.87|15341.87|15463.7|15343.7|15463.7|15343.7|15461.87|15341.87|10
1645101850000|2022-02-17 12:44:10|15463.89|15343.89|15467.71|15347.71|15467.71|15347.71|15463.89|15343.89|10
1645101860000|2022-02-17 12:44:20|15468.04|15348.04|15468.96|15348.96|15468.96|15348.96|15467.2|15347.2|10
1645101870000|2022-02-17 12:44:30|15469.13|15349.13|15467.5|15347.5|15469.18|15349.18|15467.5|15347.5|9
1645101880000|2022-02-17 12:44:40|15467.37|15347.37|15466.44|15346.44|15467.62|15347.62|15466.44|15346.44|10
1645101890000|2022-02-17 12:44:50|15466.13|15346.13|15465.9|15345.9|15466.13|15346.13|15465.07|15345.07|9
1645101900000|2022-02-17 12:45:00|15465.88|15345.88|15465.78|15345.78|15466.41|15346.41|15465.78|15345.78|9
1645101910000|2022-02-17 12:45:10|15465.38|15345.38|15465.46|15345.46|15465.67|15345.67|15465.11|15345.11|9
1645101920000|2022-02-17 12:45:20|15465.44|15345.44|15466.11|15346.11|15466.16|15346.16|15465.44|15345.44|8
1645101930000|2022-02-17 12:45:30|15466.21|15346.21|15467.26|15347.26|15467.3|15347.3|15466.21|15346.21|10
1645101940000|2022-02-17 12:45:40|15467.88|15347.88|15469|15349|15469|15349|15467.88|15347.88|10
1645101950000|2022-02-17 12:45:50|15469.12|15349.12|15471.58|15351.58|15471.58|15351.58|15469.12|15349.12|9
1645101960000|2022-02-17 12:46:00|15471.83|15351.83|15476|15356|15476|15356|15471.83|15351.83|9
1645101970000|2022-02-17 12:46:10|15476.09|15356.09|15479.16|15359.16|15479.16|15359.16|15476.09|15356.09|10
1645101980000|2022-02-17 12:46:20|15479.47|15359.47|15481.55|15361.55|15481.55|15361.55|15479.47|15359.47|10
1645101990000|2022-02-17 12:46:30|15481.95|15361.95|15482.71|15362.71|15482.73|15362.73|15481.95|15361.95|10
1645102000000|2022-02-17 12:46:40|15483.93|15363.93|15484.78|15364.78|15484.78|15364.78|15483.87|15363.87|9
1645102010000|2022-02-17 12:46:50|15485.03|15365.03|15486.2|15366.2|15486.79|15366.79|15484.97|15364.97|9
1645102020000|2022-02-17 12:47:00|15486.52|15366.52|15488.92|15368.92|15489.24|15369.24|15486.52|15366.52|10
1645102030000|2022-02-17 12:47:10|15488.99|15368.99|15488.39|15368.39|15488.99|15368.99|15488.39|15368.39|9
1645102040000|2022-02-17 12:47:20|15488.68|15368.68|15488.28|15368.28|15488.69|15368.69|15488.28|15368.28|10
1645102050000|2022-02-17 12:47:30|15488.25|15368.25|15487.3|15367.3|15488.25|15368.25|15487.3|15367.3|9
1645102060000|2022-02-17 12:47:40|15486.74|15366.74|15485.18|15365.18|15486.82|15366.82|15485.18|15365.18|10
1645102070000|2022-02-17 12:47:50|15485.11|15365.11|15483.07|15363.07|15485.11|15365.11|15483.07|15363.07|10
1645102080000|2022-02-17 12:48:00|15483.13|15363.13|15482.99|15362.99|15483.65|15363.65|15482.99|15362.99|10
1645102090000|2022-02-17 12:48:10|15482.93|15362.93|15482.11|15362.11|15483.12|15363.12|15482.01|15362.01|10
1645102100000|2022-02-17 12:48:20|15482.22|15362.22|15481.76|15361.76|15482.34|15362.34|15481.68|15361.68|9
1645102110000|2022-02-17 12:48:30|15481.8|15361.8|15481.9|15361.9|15482.5|15362.5|15481.73|15361.73|10
1645102120000|2022-02-17 12:48:40|15481.95|15361.95|15480.76|15360.76|15482.21|15362.21|15480.76|15360.76|10
1645102130000|2022-02-17 12:48:50|15480.75|15360.75|15482.75|15362.75|15482.75|15362.75|15480.75|15360.75|10
1645102140000|2022-02-17 12:49:00|15482.9|15362.9|15482.67|15362.67|15483.15|15363.15|15482.6|15362.6|9
1645102150000|2022-02-17 12:49:10|15481.52|15361.52|15479.94|15359.94|15481.52|15361.52|15479.77|15359.77|10
1645102160000|2022-02-17 12:49:20|15479.1|15359.1|15475.57|15355.57|15479.1|15359.1|15475.57|15355.57|9
1645102170000|2022-02-17 12:49:30|15475.28|15355.28|15474.04|15354.04|15475.28|15355.28|15474.04|15354.04|10
1645102180000|2022-02-17 12:49:40|15473.93|15353.93|15471.63|15351.63|15473.98|15353.98|15471.63|15351.63|9
1645102190000|2022-02-17 12:49:50|15471.38|15351.38|15467.59|15347.59|15471.38|15351.38|15467.59|15347.59|10
1645102200000|2022-02-17 12:50:00|15467.24|15347.24|15465.93|15345.93|15467.24|15347.24|15465.93|15345.93|10
1645102210000|2022-02-17 12:50:10|15465.65|15345.65|15461.13|15341.13|15465.65|15345.65|15461.13|15341.13|10
1645102220000|2022-02-17 12:50:20|15460.19|15340.19|15458.41|15338.41|15460.19|15340.19|15458.16|15338.16|10
1645102230000|2022-02-17 12:50:30|15458.32|15338.32|15457.31|15337.31|15458.32|15338.32|15457.28|15337.28|10
1645102240000|2022-02-17 12:50:40|15457.07|15337.07|15457.62|15337.62|15457.84|15337.84|15457.07|15337.07|8
1645102250000|2022-02-17 12:50:50|15457.48|15337.48|15462.5|15342.5|15462.5|15342.5|15457.48|15337.48|10
1645102260000|2022-02-17 12:51:00|15462.74|15342.74|15463.9|15343.9|15464|15344|15462.74|15342.74|8
1645102270000|2022-02-17 12:51:10|15464.29|15344.29|15463.89|15343.89|15464.66|15344.66|15463.67|15343.67|9
1645102280000|2022-02-17 12:51:20|15463.35|15343.35|15462.46|15342.46|15463.35|15343.35|15461.99|15341.99|9
1645102290000|2022-02-17 12:51:30|15462.16|15342.16|15461.87|15341.87|15462.31|15342.31|15461.77|15341.77|9
1645102300000|2022-02-17 12:51:40|15461.66|15341.66|15461.68|15341.68|15461.69|15341.69|15461.35|15341.35|10
1645102310000|2022-02-17 12:51:50|15461.75|15341.75|15460.61|15340.61|15461.75|15341.75|15460.52|15340.52|10
1645102320000|2022-02-17 12:52:00|15460.46|15340.46|15460.98|15340.98|15460.98|15340.98|15460.46|15340.46|9
1645102330000|2022-02-17 12:52:10|15460.94|15340.94|15458.47|15338.47|15460.94|15340.94|15458.47|15338.47|10
1645102340000|2022-02-17 12:52:20|15458.41|15338.41|15454.05|15334.05|15458.41|15338.41|15454.05|15334.05|9
1645102350000|2022-02-17 12:52:30|15452.79|15332.79|15453.99|15333.99|15453.99|15333.99|15452.79|15332.79|9
1645102360000|2022-02-17 12:52:40|15454.13|15334.13|15454.03|15334.03|15454.13|15334.13|15453.27|15333.27|9
1645102370000|2022-02-17 12:52:50|15455.18|15335.18|15455.27|15335.27|15455.56|15335.56|15455.17|15335.17|8
1645102380000|2022-02-17 12:53:00|15455.55|15335.55|15454.61|15334.61|15455.55|15335.55|15454.52|15334.52|8
1645102390000|2022-02-17 12:53:10|15454.66|15334.66|15453.85|15333.85|15454.67|15334.67|15453.85|15333.85|9
1645102400000|2022-02-17 12:53:20|15452.68|15332.68|15450.29|15330.29|15452.68|15332.68|15450.29|15330.29|10
1645102410000|2022-02-17 12:53:30|15449.83|15329.83|15447.29|15327.29|15449.9|15329.9|15447.29|15327.29|10
1645102420000|2022-02-17 12:53:40|15446.58|15326.58|15443.33|15323.33|15446.58|15326.58|15443.33|15323.33|9
1645102430000|2022-02-17 12:53:50|15443.47|15323.47|15438.18|15318.18|15443.47|15323.47|15438.18|15318.18|10
1645102440000|2022-02-17 12:54:00|15436.76|15316.76|15434.54|15314.54|15436.76|15316.76|15434.46|15314.46|10
1645102450000|2022-02-17 12:54:10|15435.24|15315.24|15436.09|15316.09|15436.09|15316.09|15435.11|15315.11|10
1645102460000|2022-02-17 12:54:20|15436.35|15316.35|15435.54|15315.54|15436.35|15316.35|15435.54|15315.54|9
1645102470000|2022-02-17 12:54:30|15435.72|15315.72|15436.33|15316.33|15436.53|15316.53|15435.7|15315.7|9
1645102480000|2022-02-17 12:54:40|15436.37|15316.37|15436.85|15316.85|15436.85|15316.85|15435.15|15315.15|10
1645102490000|2022-02-17 12:54:50|15436.64|15316.64|15436.22|15316.22|15436.66|15316.66|15436.15|15316.15|8
1645102500000|2022-02-17 12:55:00|15436.01|15316.01|15432.55|15312.55|15436.01|15316.01|15432.55|15312.55|10
1645102510000|2022-02-17 12:55:10|15431.65|15311.65|15429.36|15309.36|15431.92|15311.92|15429.36|15309.36|10
1645102520000|2022-02-17 12:55:20|15428.28|15308.28|15426.65|15306.65|15428.28|15308.28|15426.65|15306.65|10
1645102530000|2022-02-17 12:55:30|15426.69|15306.69|15422.96|15302.96|15426.69|15306.69|15422.96|15302.96|10
1645102540000|2022-02-17 12:55:40|15423.7|15303.7|15425.36|15305.36|15425.36|15305.36|15423.7|15303.7|10
1645102550000|2022-02-17 12:55:50|15425.7|15305.7|15429.32|15309.32|15429.32|15309.32|15425.7|15305.7|10
1645102560000|2022-02-17 12:56:00|15429.71|15309.71|15426.07|15306.07|15430.15|15310.15|15426.07|15306.07|9
1645102570000|2022-02-17 12:56:10|15425.81|15305.81|15421.67|15301.67|15425.82|15305.82|15421.67|15301.67|10
1645102580000|2022-02-17 12:56:20|15421.45|15301.45|15418.48|15298.48|15421.45|15301.45|15418.48|15298.48|10
1645102590000|2022-02-17 12:56:30|15417.83|15297.83|15416.83|15296.83|15417.99|15297.99|15416.83|15296.83|9
1645102600000|2022-02-17 12:56:40|15417.42|15297.42|15419.17|15299.17|15419.17|15299.17|15417.01|15297.01|10
1645102610000|2022-02-17 12:56:50|15419.44|15299.44|15422.36|15302.36|15422.36|15302.36|15419.44|15299.44|10
1645102620000|2022-02-17 12:57:00|15422.87|15302.87|15426.13|15306.13|15426.13|15306.13|15422.87|15302.87|8
1645102630000|2022-02-17 12:57:10|15426.59|15306.59|15428.53|15308.53|15428.53|15308.53|15426.59|15306.59|9
1645102640000|2022-02-17 12:57:20|15428.88|15308.88|15431.45|15311.45|15431.45|15311.45|15428.88|15308.88|9
1645102650000|2022-02-17 12:57:30|15431.72|15311.72|15433.26|15313.26|15433.31|15313.31|15431.62|15311.62|10
1645102660000|2022-02-17 12:57:40|15433.48|15313.48|15433.87|15313.87|15433.89|15313.89|15433.28|15313.28|9
1645102670000|2022-02-17 12:57:50|15434.04|15314.04|15436.8|15316.8|15436.8|15316.8|15433.7|15313.7|10
1645102680000|2022-02-17 12:58:00|15437.72|15317.72|15438.16|15318.16|15438.57|15318.57|15437.63|15317.63|9
1645102690000|2022-02-17 12:58:10|15438.04|15318.04|15436.73|15316.73|15438.04|15318.04|15436.47|15316.47|9
1645102700000|2022-02-17 12:58:20|15436.92|15316.92|15437.08|15317.08|15437.54|15317.54|15436.75|15316.75|10
1645102710000|2022-02-17 12:58:30|15437.11|15317.11|15436.77|15316.77|15437.57|15317.57|15436.77|15316.77|9
1645102720000|2022-02-17 12:58:40|15435.47|15315.47|15432.37|15312.37|15435.47|15315.47|15432.37|15312.37|9
1645102730000|2022-02-17 12:58:50|15431.28|15311.28|15431.42|15311.42|15431.92|15311.92|15430.08|15310.08|10
1645102740000|2022-02-17 12:59:00|15431.3|15311.3|15433.01|15313.01|15433.12|15313.12|15431.3|15311.3|10
1645102750000|2022-02-17 12:59:10|15433.02|15313.02|15436.46|15316.46|15436.69|15316.69|15433.02|15313.02|10
1645102760000|2022-02-17 12:59:20|15436.09|15316.09|15434.98|15314.98|15436.09|15316.09|15434.98|15314.98|7
1645102770000|2022-02-17 12:59:30|15434.93|15314.93|15435.42|15315.42|15435.6|15315.6|15434.93|15314.93|9
1645102780000|2022-02-17 12:59:40|15435.31|15315.31|15435.7|15315.7|15436.36|15316.36|15435.31|15315.31|9
1645102790000|2022-02-17 12:59:50|15436.01|15316.01|15435.95|15315.95|15436.23|15316.23|15435.95|15315.95|8
1645102800000|2022-02-17 13:00:00|15436.02|15316.02|15437.32|15317.32|15437.32|15317.32|15436.01|15316.01|10
1645102810000|2022-02-17 13:00:10|15436.37|15316.37|15438.44|15318.44|15438.44|15318.44|15436.37|15316.37|10
1645102820000|2022-02-17 13:00:20|15438.43|15318.43|15443.09|15323.09|15443.09|15323.09|15438.43|15318.43|10
1645102830000|2022-02-17 13:00:30|15443.46|15323.46|15444.27|15324.27|15445.77|15325.77|15443.46|15323.46|10
1645102840000|2022-02-17 13:00:40|15444.25|15324.25|15443.62|15323.62|15444.25|15324.25|15442.76|15322.76|10
1645102850000|2022-02-17 13:00:50|15443.88|15323.88|15445.21|15325.21|15445.21|15325.21|15443.88|15323.88|8
1645102860000|2022-02-17 13:01:00|15445.48|15325.48|15447.25|15327.25|15447.69|15327.69|15445.48|15325.48|10
1645102870000|2022-02-17 13:01:10|15447.29|15327.29|15443.95|15323.95|15447.37|15327.37|15443.95|15323.95|10
1645102880000|2022-02-17 13:01:20|15443.56|15323.56|15443.9|15323.9|15444.53|15324.53|15443.56|15323.56|9
1645102890000|2022-02-17 13:01:30|15444|15324|15446.1|15326.1|15446.1|15326.1|15444|15324|10
1645102900000|2022-02-17 13:01:40|15445.97|15325.97|15445.34|15325.34|15446.39|15326.39|15445.24|15325.24|9
1645102910000|2022-02-17 13:01:50|15444.92|15324.92|15443.22|15323.22|15444.92|15324.92|15443.16|15323.16|9
1645102920000|2022-02-17 13:02:00|15443.23|15323.23|15439.83|15319.83|15443.49|15323.49|15439.83|15319.83|10
1645102930000|2022-02-17 13:02:10|15440.01|15320.01|15437.84|15317.84|15440.01|15320.01|15437.82|15317.82|10
1645102940000|2022-02-17 13:02:20|15437.5|15317.5|15435.76|15315.76|15437.5|15317.5|15435.76|15315.76|10
1645102950000|2022-02-17 13:02:30|15435.8|15315.8|15436.34|15316.34|15436.34|15316.34|15435.8|15315.8|10
1645102960000|2022-02-17 13:02:40|15436.88|15316.88|15439.31|15319.31|15439.31|15319.31|15436.85|15316.85|10
1645102970000|2022-02-17 13:02:50|15439.63|15319.63|15439.17|15319.17|15439.77|15319.77|15438.88|15318.88|9
1645102980000|2022-02-17 13:03:00|15439.47|15319.47|15442.54|15322.54|15442.54|15322.54|15439.47|15319.47|10
1645102990000|2022-02-17 13:03:10|15442.65|15322.65|15442.85|15322.85|15443.68|15323.68|15442.65|15322.65|10
1645103000000|2022-02-17 13:03:20|15442.81|15322.81|15444.73|15324.73|15444.73|15324.73|15442.81|15322.81|10
1645103010000|2022-02-17 13:03:30|15445.05|15325.05|15447.83|15327.83|15447.83|15327.83|15444.91|15324.91|10
1645103020000|2022-02-17 13:03:40|15447.26|15327.26|15448.88|15328.88|15448.88|15328.88|15446.92|15326.92|10
1645103030000|2022-02-17 13:03:50|15449.45|15329.45|15450.62|15330.62|15450.62|15330.62|15449.45|15329.45|9
1645103040000|2022-02-17 13:04:00|15450.87|15330.87|15454.19|15334.19|15454.19|15334.19|15450.87|15330.87|10
1645103050000|2022-02-17 13:04:10|15454.91|15334.91|15459.3|15339.3|15459.3|15339.3|15454.91|15334.91|10
1645103060000|2022-02-17 13:04:20|15459.86|15339.86|15462.78|15342.78|15462.78|15342.78|15459.86|15339.86|10
1645103070000|2022-02-17 13:04:30|15462.43|15342.43|15463.14|15343.14|15463.3|15343.3|15462.43|15342.43|10
1645103080000|2022-02-17 13:04:40|15463.28|15343.28|15465.28|15345.28|15465.28|15345.28|15463.28|15343.28|10
1645103090000|2022-02-17 13:04:50|15465.99|15345.99|15463.08|15343.08|15466.36|15346.36|15463.08|15343.08|8
1645103100000|2022-02-17 13:05:00|15461.43|15341.43|15444.09|15324.09|15461.43|15341.43|15444.09|15324.09|10
1645103110000|2022-02-17 13:05:10|15443.78|15323.78|15434.77|15314.77|15443.78|15323.78|15434.77|15314.77|10
1645103120000|2022-02-17 13:05:20|15434.22|15314.22|15421.75|15301.75|15434.22|15314.22|15421.75|15301.75|10
1645103130000|2022-02-17 13:05:30|15421.4|15301.4|15421.2|15301.2|15421.87|15301.87|15419.82|15299.82|10
1645103140000|2022-02-17 13:05:40|15420.16|15300.16|15417.62|15297.62|15420.16|15300.16|15417.62|15297.62|10
1645103150000|2022-02-17 13:05:50|15418.01|15298.01|15416.13|15296.13|15418.65|15298.65|15416.13|15296.13|9
1645103160000|2022-02-17 13:06:00|15415.94|15295.94|15414.08|15294.08|15415.94|15295.94|15414.08|15294.08|10
1645103170000|2022-02-17 13:06:10|15413.91|15293.91|15410.62|15290.62|15413.91|15293.91|15410.62|15290.62|10
1645103180000|2022-02-17 13:06:20|15410.42|15290.42|15407.34|15287.34|15410.42|15290.42|15407.34|15287.34|10
1645103190000|2022-02-17 13:06:30|15405.84|15285.84|15402.33|15282.33|15405.84|15285.84|15402.33|15282.33|10
1645103200000|2022-02-17 13:06:40|15402.23|15282.23|15401.26|15281.26|15403.41|15283.41|15401.07|15281.07|10
1645103210000|2022-02-17 13:06:50|15401.53|15281.53|15402.85|15282.85|15402.89|15282.89|15401.53|15281.53|10
1645103220000|2022-02-17 13:07:00|15402.02|15282.02|15403.59|15283.59|15403.59|15283.59|15402.02|15282.02|10
1645103230000|2022-02-17 13:07:10|15403.22|15283.22|15402.53|15282.53|15403.58|15283.58|15402.51|15282.51|10
1645103240000|2022-02-17 13:07:20|15402.67|15282.67|15405.44|15285.44|15405.44|15285.44|15402.67|15282.67|10
1645103250000|2022-02-17 13:07:30|15404.64|15284.64|15404.18|15284.18|15405.27|15285.27|15404.18|15284.18|10
1645103260000|2022-02-17 13:07:40|15404.09|15284.09|15401.78|15281.78|15404.09|15284.09|15401.78|15281.78|9
1645103270000|2022-02-17 13:07:50|15401.81|15281.81|15400.82|15280.82|15402.6|15282.6|15400.82|15280.82|10
1645103280000|2022-02-17 13:08:00|15400.81|15280.81|15397.14|15277.14|15400.81|15280.81|15397.05|15277.05|10
1645103290000|2022-02-17 13:08:10|15396.65|15276.65|15395.58|15275.58|15396.95|15276.95|15395.58|15275.58|10
1645103300000|2022-02-17 13:08:20|15395.22|15275.22|15392.89|15272.89|15395.22|15275.22|15392.89|15272.89|9
1645103310000|2022-02-17 13:08:30|15393.31|15273.31|15391.27|15271.27|15393.31|15273.31|15391.27|15271.27|10
1645103320000|2022-02-17 13:08:40|15391.03|15271.03|15387.33|15267.33|15391.03|15271.03|15387.33|15267.33|10
1645103330000|2022-02-17 13:08:50|15387.31|15267.31|15388.06|15268.06|15388.08|15268.08|15387.31|15267.31|10
1645103340000|2022-02-17 13:09:00|15387.83|15267.83|15390.09|15270.09|15390.09|15270.09|15387.19|15267.19|10
1645103350000|2022-02-17 13:09:10|15389.62|15269.62|15389.42|15269.42|15390.24|15270.24|15388.72|15268.72|10
1645103360000|2022-02-17 13:09:20|15389.46|15269.46|15390.15|15270.15|15391.04|15271.04|15389.29|15269.29|10
1645103370000|2022-02-17 13:09:30|15390.37|15270.37|15387.63|15267.63|15390.37|15270.37|15387.63|15267.63|10
1645103380000|2022-02-17 13:09:40|15386.45|15266.45|15385.23|15265.23|15386.45|15266.45|15385.23|15265.23|10
1645103390000|2022-02-17 13:09:50|15385.49|15265.49|15384.26|15264.26|15385.54|15265.54|15384.19|15264.19|10
1645103400000|2022-02-17 13:10:00|15384.62|15264.62|15382.81|15262.81|15384.95|15264.95|15382.81|15262.81|10
1645103410000|2022-02-17 13:10:10|15382.37|15262.37|15382.33|15262.33|15383.84|15263.84|15382.31|15262.31|9
1645103420000|2022-02-17 13:10:20|15381.3|15261.3|15379.38|15259.38|15381.3|15261.3|15379.38|15259.38|10
1645103430000|2022-02-17 13:10:30|15379.13|15259.13|15377.59|15257.59|15379.13|15259.13|15377.59|15257.59|10
1645103440000|2022-02-17 13:10:40|15377.63|15257.63|15379.76|15259.76|15379.76|15259.76|15377.63|15257.63|9
1645103450000|2022-02-17 13:10:50|15380.39|15260.39|15384.84|15264.84|15384.84|15264.84|15380.39|15260.39|9
1645103460000|2022-02-17 13:11:00|15384.91|15264.91|15383.49|15263.49|15385.01|15265.01|15383.49|15263.49|8
1645103470000|2022-02-17 13:11:10|15383.39|15263.39|15383.09|15263.09|15383.39|15263.39|15382.58|15262.58|10
1645103480000|2022-02-17 13:11:20|15383.32|15263.32|15384.63|15264.63|15384.71|15264.71|15383.32|15263.32|9
1645103490000|2022-02-17 13:11:30|15384.7|15264.7|15389.43|15269.43|15389.43|15269.43|15384.7|15264.7|9
1645103500000|2022-02-17 13:11:40|15389.24|15269.24|15389.48|15269.48|15389.48|15269.48|15388.42|15268.42|8
1645103510000|2022-02-17 13:11:50|15389.47|15269.47|15387.86|15267.86|15389.47|15269.47|15387.86|15267.86|10
1645103520000|2022-02-17 13:12:00|15388.03|15268.03|15386.37|15266.37|15388.03|15268.03|15386.37|15266.37|9
1645103530000|2022-02-17 13:12:10|15385.58|15265.58|15384.62|15264.62|15386.01|15266.01|15384.62|15264.62|10
1645103540000|2022-02-17 13:12:20|15384.22|15264.22|15384.41|15264.41|15384.41|15264.41|15383.45|15263.45|10
1645103550000|2022-02-17 13:12:30|15384.22|15264.22|15384.63|15264.63|15384.75|15264.75|15384.22|15264.22|10
1645103560000|2022-02-17 13:12:40|15384.62|15264.62|15382.23|15262.23|15384.62|15264.62|15382.23|15262.23|10
1645103570000|2022-02-17 13:12:50|15381.5|15261.5|15381.2|15261.2|15381.5|15261.5|15380.79|15260.79|10
1645103580000|2022-02-17 13:13:00|15380.99|15260.99|15380.14|15260.14|15380.99|15260.99|15379.75|15259.75|9
1645103590000|2022-02-17 13:13:10|15380.46|15260.46|15379.44|15259.44|15381.11|15261.11|15379.27|15259.27|10
1645103600000|2022-02-17 13:13:20|15379.84|15259.84|15380.41|15260.41|15381|15261|15379.84|15259.84|10
1645103610000|2022-02-17 13:13:30|15380.92|15260.92|15384.96|15264.96|15384.96|15264.96|15380.92|15260.92|10
1645103620000|2022-02-17 13:13:40|15385.56|15265.56|15386.49|15266.49|15386.59|15266.59|15385.22|15265.22|10
1645103630000|2022-02-17 13:13:50|15386.29|15266.29|15387.77|15267.77|15387.84|15267.84|15386.06|15266.06|10
1645103640000|2022-02-17 13:14:00|15388|15268|15387.34|15267.34|15388.41|15268.41|15387.34|15267.34|10
1645103650000|2022-02-17 13:14:10|15387.19|15267.19|15385.33|15265.33|15387.19|15267.19|15385.33|15265.33|10
1645103660000|2022-02-17 13:14:20|15384.8|15264.8|15385.71|15265.71|15385.71|15265.71|15384.8|15264.8|8
1645103670000|2022-02-17 13:14:30|15385.82|15265.82|15384.71|15264.71|15385.82|15265.82|15384.71|15264.71|10
1645103680000|2022-02-17 13:14:40|15384.38|15264.38|15383.89|15263.89|15385.06|15265.06|15383.89|15263.89|10
1645103690000|2022-02-17 13:14:50|15383.77|15263.77|15384.12|15264.12|15384.15|15264.15|15383.77|15263.77|9
1645103700000|2022-02-17 13:15:00|15384.75|15264.75|15387.38|15267.38|15387.54|15267.54|15384.75|15264.75|9
1645103710000|2022-02-17 13:15:10|15387.3|15267.3|15388.97|15268.97|15388.97|15268.97|15387.21|15267.21|10
1645103720000|2022-02-17 13:15:20|15388.78|15268.78|15388.05|15268.05|15388.87|15268.87|15388.05|15268.05|10
1645103730000|2022-02-17 13:15:30|15387.75|15267.75|15386.71|15266.71|15387.92|15267.92|15386.36|15266.36|10
1645103740000|2022-02-17 13:15:40|15386.51|15266.51|15383.94|15263.94|15386.51|15266.51|15383.85|15263.85|10
1645103750000|2022-02-17 13:15:50|15384.12|15264.12|15383.1|15263.1|15384.78|15264.78|15383.1|15263.1|10
1645103760000|2022-02-17 13:16:00|15382.93|15262.93|15382.39|15262.39|15382.93|15262.93|15382.13|15262.13|10
1645103770000|2022-02-17 13:16:10|15382.28|15262.28|15383.17|15263.17|15383.17|15263.17|15382.28|15262.28|9
1645103780000|2022-02-17 13:16:20|15383.79|15263.79|15384.48|15264.48|15384.94|15264.94|15383.22|15263.22|10
1645103790000|2022-02-17 13:16:30|15384.99|15264.99|15384.65|15264.65|15385.1|15265.1|15384.65|15264.65|10
1645103800000|2022-02-17 13:16:40|15383.51|15263.51|15380.67|15260.67|15383.51|15263.51|15380.64|15260.64|10
1645103810000|2022-02-17 13:16:50|15379.92|15259.92|15375.66|15255.66|15379.92|15259.92|15375.66|15255.66|10
1645103820000|2022-02-17 13:17:00|15375.28|15255.28|15374.25|15254.25|15375.45|15255.45|15374.25|15254.25|10
1645103830000|2022-02-17 13:17:10|15374.67|15254.67|15374.98|15254.98|15375.81|15255.81|15374.67|15254.67|10
1645103840000|2022-02-17 13:17:20|15375.14|15255.14|15375.19|15255.19|15376.03|15256.03|15374.85|15254.85|10
1645103850000|2022-02-17 13:17:30|15376.06|15256.06|15378.93|15258.93|15378.93|15258.93|15375.76|15255.76|10
1645103860000|2022-02-17 13:17:40|15379.71|15259.71|15383.44|15263.44|15383.44|15263.44|15379.71|15259.71|10
1645103870000|2022-02-17 13:17:50|15383.75|15263.75|15382.74|15262.74|15383.75|15263.75|15382.74|15262.74|10
1645103880000|2022-02-17 13:18:00|15382.01|15262.01|15381.25|15261.25|15382.74|15262.74|15381.21|15261.21|10
1645103890000|2022-02-17 13:18:10|15380.93|15260.93|15378.98|15258.98|15380.93|15260.93|15378.72|15258.72|10
1645103900000|2022-02-17 13:18:20|15379.32|15259.32|15382.01|15262.01|15382.01|15262.01|15379.32|15259.32|10
1645103910000|2022-02-17 13:18:30|15382.03|15262.03|15380.8|15260.8|15382.58|15262.58|15380.8|15260.8|10
1645103920000|2022-02-17 13:18:40|15381.03|15261.03|15380.51|15260.51|15381.68|15261.68|15380.51|15260.51|10
1645103930000|2022-02-17 13:18:50|15380.37|15260.37|15379.03|15259.03|15380.37|15260.37|15379.03|15259.03|10
1645103940000|2022-02-17 13:19:00|15379.13|15259.13|15378.31|15258.31|15379.13|15259.13|15378.31|15258.31|10
1645103950000|2022-02-17 13:19:10|15378.87|15258.87|15381.35|15261.35|15381.68|15261.68|15378.86|15258.86|10
1645103960000|2022-02-17 13:19:20|15381.2|15261.2|15383.39|15263.39|15383.39|15263.39|15380.92|15260.92|9
1645103970000|2022-02-17 13:19:30|15383.41|15263.41|15381.07|15261.07|15383.41|15263.41|15381.07|15261.07|10
1645103980000|2022-02-17 13:19:40|15381.47|15261.47|15380.87|15260.87|15381.55|15261.55|15380.36|15260.36|9
1645103990000|2022-02-17 13:19:50|15380.79|15260.79|15373.32|15253.32|15381.63|15261.63|15373.32|15253.32|10
1645104000000|2022-02-17 13:20:00|15372.79|15252.79|15368.72|15248.72|15372.79|15252.79|15368.54|15248.54|10
1645104010000|2022-02-17 13:20:10|15368.66|15248.66|15355.98|15235.98|15368.93|15248.93|15355.98|15235.98|10
1645104020000|2022-02-17 13:20:20|15355.23|15235.23|15339.74|15219.74|15355.23|15235.23|15339.74|15219.74|10
1645104030000|2022-02-17 13:20:30|15338.73|15218.73|15333.37|15213.37|15338.73|15218.73|15332.88|15212.88|10
1645104040000|2022-02-17 13:20:40|15333.33|15213.33|15335.03|15215.03|15335.42|15215.42|15333.33|15213.33|10
1645104050000|2022-02-17 13:20:50|15335.27|15215.27|15332.55|15212.55|15335.27|15215.27|15332.55|15212.55|10
1645104060000|2022-02-17 13:21:00|15332.19|15212.19|15329.46|15209.46|15332.19|15212.19|15329.46|15209.46|10
1645104070000|2022-02-17 13:21:10|15329.4|15209.4|15323.25|15203.25|15329.71|15209.71|15322.92|15202.92|10
1645104080000|2022-02-17 13:21:20|15320.83|15200.83|15316.17|15196.17|15321.84|15201.84|15313.16|15193.16|10
1645104090000|2022-02-17 13:21:30|15316.23|15196.23|15302.47|15182.47|15316.83|15196.83|15302.47|15182.47|10
1645104100000|2022-02-17 13:21:40|15300.96|15180.96|15279.69|15159.69|15300.96|15180.96|15279.69|15159.69|10
1645104110000|2022-02-17 13:21:50|15274.27|15154.27|15269.49|15149.49|15274.27|15154.27|15268.02|15148.02|10
1645104120000|2022-02-17 13:22:00|15269.54|15149.54|15272.9|15152.9|15273.14|15153.14|15267.72|15147.72|10
1645104130000|2022-02-17 13:22:10|15272.91|15152.91|15279.66|15159.66|15279.66|15159.66|15272.9|15152.9|10
1645104140000|2022-02-17 13:22:20|15280.62|15160.62|15286.79|15166.79|15286.79|15166.79|15280.62|15160.62|10
1645104150000|2022-02-17 13:22:30|15286.32|15166.32|15289.49|15169.49|15289.49|15169.49|15286.32|15166.32|9
1645104160000|2022-02-17 13:22:40|15289.57|15169.57|15287.26|15167.26|15292.58|15172.58|15287.26|15167.26|10
1645104170000|2022-02-17 13:22:50|15286.83|15166.83|15275.39|15155.39|15286.83|15166.83|15273.38|15153.38|10
1645104180000|2022-02-17 13:23:00|15271.78|15151.78|15211.59|15091.59|15273.48|15153.48|15211.59|15091.59|10
1645104190000|2022-02-17 13:23:10|15212.25|15092.25|15216.41|15096.41|15216.41|15096.41|15209.84|15089.84|10
1645104200000|2022-02-17 13:23:20|15218.4|15098.4|15228.21|15108.21|15228.21|15108.21|15217.89|15097.89|10
1645104210000|2022-02-17 13:23:30|15229.88|15109.88|15238.22|15118.22|15238.22|15118.22|15229.88|15109.88|10
1645104220000|2022-02-17 13:23:40|15238.63|15118.63|15242.2|15122.2|15243.41|15123.41|15238.63|15118.63|10
1645104230000|2022-02-17 13:23:50|15240.37|15120.37|15229.73|15109.73|15240.37|15120.37|15229.73|15109.73|10
1645104240000|2022-02-17 13:24:00|15230.33|15110.33|15223.72|15103.72|15230.76|15110.76|15223.69|15103.69|10
1645104250000|2022-02-17 13:24:10|15223.71|15103.71|15227.57|15107.57|15229.75|15109.75|15221.32|15101.32|10
1645104260000|2022-02-17 13:24:20|15226.23|15106.23|15228.27|15108.27|15228.27|15108.27|15225.55|15105.55|10
1645104270000|2022-02-17 13:24:30|15228.99|15108.99|15231.16|15111.16|15231.75|15111.75|15228.67|15108.67|10
1645104280000|2022-02-17 13:24:40|15232.35|15112.35|15241.38|15121.38|15241.38|15121.38|15231.91|15111.91|10
1645104290000|2022-02-17 13:24:50|15241.09|15121.09|15243.95|15123.95|15244.88|15124.88|15241.02|15121.02|10
1645104300000|2022-02-17 13:25:00|15243.04|15123.04|15239.02|15119.02|15243.04|15123.04|15238.61|15118.61|10
1645104310000|2022-02-17 13:25:10|15239.32|15119.32|15245.16|15125.16|15245.16|15125.16|15237.88|15117.88|10
1645104320000|2022-02-17 13:25:20|15245.1|15125.1|15252.45|15132.45|15252.45|15132.45|15245.1|15125.1|10
1645104330000|2022-02-17 13:25:30|15252.8|15132.8|15250.13|15130.13|15254.14|15134.14|15250.13|15130.13|10
1645104340000|2022-02-17 13:25:40|15250.37|15130.37|15247.11|15127.11|15250.37|15130.37|15246|15126|9
1645104350000|2022-02-17 13:25:50|15246.15|15126.15|15240|15120|15246.15|15126.15|15240|15120|10
1645104360000|2022-02-17 13:26:00|15239.47|15119.47|15236.91|15116.91|15239.47|15119.47|15236.83|15116.83|10
1645104370000|2022-02-17 13:26:10|15237.59|15117.59|15239.47|15119.47|15239.51|15119.51|15237.59|15117.59|10
1645104380000|2022-02-17 13:26:20|15239.53|15119.53|15239.82|15119.82|15240.67|15120.67|15239.53|15119.53|10
1645104390000|2022-02-17 13:26:30|15240.31|15120.31|15242.92|15122.92|15242.92|15122.92|15239.95|15119.95|10
1645104400000|2022-02-17 13:26:40|15243.04|15123.04|15245.56|15125.56|15245.6|15125.6|15242.85|15122.85|10
1645104410000|2022-02-17 13:26:50|15244.85|15124.85|15236.93|15116.93|15245.15|15125.15|15236.93|15116.93|10
1645104420000|2022-02-17 13:27:00|15236.15|15116.15|15229.63|15109.63|15236.15|15116.15|15229.63|15109.63|10
1645104430000|2022-02-17 13:27:10|15229.2|15109.2|15228.41|15108.41|15229.47|15109.47|15228.07|15108.07|10
1645104440000|2022-02-17 13:27:20|15228.94|15108.94|15231.13|15111.13|15231.13|15111.13|15226.29|15106.29|10
1645104450000|2022-02-17 13:27:30|15230.24|15110.24|15230.83|15110.83|15231.83|15111.83|15230.24|15110.24|10
1645104460000|2022-02-17 13:27:40|15229.88|15109.88|15231.65|15111.65|15231.65|15111.65|15229.18|15109.18|10
1645104470000|2022-02-17 13:27:50|15230.81|15110.81|15232.87|15112.87|15232.88|15112.88|15230.81|15110.81|10
1645104480000|2022-02-17 13:28:00|15232.89|15112.89|15232.85|15112.85|15233.91|15113.91|15232.85|15112.85|10
1645104490000|2022-02-17 13:28:10|15232.88|15112.88|15231.14|15111.14|15232.88|15112.88|15230.13|15110.13|10
1645104500000|2022-02-17 13:28:20|15230.98|15110.98|15232.69|15112.69|15233.41|15113.41|15230.92|15110.92|10
1645104510000|2022-02-17 13:28:30|15232.95|15112.95|15234.27|15114.27|15234.92|15114.92|15232.95|15112.95|10
1645104520000|2022-02-17 13:28:40|15234.43|15114.43|15233.48|15113.48|15234.99|15114.99|15233.48|15113.48|9
1645104530000|2022-02-17 13:28:50|15233.69|15113.69|15234.83|15114.83|15235.17|15115.17|15233.66|15113.66|10
1645104540000|2022-02-17 13:29:00|15234.84|15114.84|15232.26|15112.26|15234.84|15114.84|15232.26|15112.26|10
1645104550000|2022-02-17 13:29:10|15232.64|15112.64|15231.84|15111.84|15232.9|15112.9|15231.81|15111.81|10
1645104560000|2022-02-17 13:29:20|15231.76|15111.76|15230.46|15110.46|15231.76|15111.76|15230.37|15110.37|10
1645104570000|2022-02-17 13:29:30|15230.3|15110.3|15226.8|15106.8|15230.3|15110.3|15226.8|15106.8|10
1645104580000|2022-02-17 13:29:40|15226.56|15106.56|15226.25|15106.25|15227.47|15107.47|15226.25|15106.25|9
1645104590000|2022-02-17 13:29:50|15226.26|15106.26|15223.8|15103.8|15226.26|15106.26|15223.8|15103.8|10
1645104600000|2022-02-17 13:30:00|15224.24|15104.24|15226.49|15106.49|15227.13|15107.13|15224.24|15104.24|10
1645104610000|2022-02-17 13:30:10|15226.96|15106.96|15227.2|15107.2|15228.33|15108.33|15226.66|15106.66|10
1645104620000|2022-02-17 13:30:20|15227.68|15107.68|15230.33|15110.33|15230.35|15110.35|15227.25|15107.25|10
1645104630000|2022-02-17 13:30:30|15231.33|15111.33|15242.19|15122.19|15242.19|15122.19|15231.33|15111.33|10
1645104640000|2022-02-17 13:30:40|15243.79|15123.79|15249.67|15129.67|15249.67|15129.67|15243.39|15123.39|10
1645104650000|2022-02-17 13:30:50|15249.91|15129.91|15255.67|15135.67|15255.67|15135.67|15249.76|15129.76|10
1645104660000|2022-02-17 13:31:00|15255.88|15135.88|15254.56|15134.56|15256.73|15136.73|15254.56|15134.56|10
1645104670000|2022-02-17 13:31:10|15254.53|15134.53|15255.05|15135.05|15255.05|15135.05|15253.97|15133.97|10
1645104680000|2022-02-17 13:31:20|15255.12|15135.12|15257.61|15137.61|15257.61|15137.61|15255.12|15135.12|10
1645104690000|2022-02-17 13:31:30|15257.66|15137.66|15260.17|15140.17|15260.17|15140.17|15257.59|15137.59|10
1645104700000|2022-02-17 13:31:40|15260.82|15140.82|15264.13|15144.13|15264.4|15144.4|15260.82|15140.82|10
1645104710000|2022-02-17 13:31:50|15264.29|15144.29|15263.79|15143.79|15264.34|15144.34|15263.67|15143.67|10
1645104720000|2022-02-17 13:32:00|15263.6|15143.6|15263.19|15143.19|15264.35|15144.35|15263.19|15143.19|10
1645104730000|2022-02-17 13:32:10|15263.29|15143.29|15260.34|15140.34|15263.63|15143.63|15260.34|15140.34|10
1645104740000|2022-02-17 13:32:20|15260.15|15140.15|15258.47|15138.47|15260.15|15140.15|15258.47|15138.47|10
1645104750000|2022-02-17 13:32:30|15258.43|15138.43|15262.04|15142.04|15262.25|15142.25|15258.43|15138.43|10
1645104760000|2022-02-17 13:32:40|15263.19|15143.19|15268.46|15148.46|15268.46|15148.46|15263.19|15143.19|10
1645104770000|2022-02-17 13:32:50|15268.61|15148.61|15269.99|15149.99|15270.09|15150.09|15267.78|15147.78|9
1645104780000|2022-02-17 13:33:00|15269.9|15149.9|15266.7|15146.7|15269.9|15149.9|15266.7|15146.7|10
1645104790000|2022-02-17 13:33:10|15265.83|15145.83|15265.17|15145.17|15266.63|15146.63|15265.17|15145.17|10
1645104800000|2022-02-17 13:33:20|15265.15|15145.15|15263.11|15143.11|15265.63|15145.63|15262.87|15142.87|10
1645104810000|2022-02-17 13:33:30|15263.54|15143.54|15262.19|15142.19|15263.54|15143.54|15261.61|15141.61|10
1645104820000|2022-02-17 13:33:40|15262.49|15142.49|15265.66|15145.66|15265.66|15145.66|15262.49|15142.49|10
1645104830000|2022-02-17 13:33:50|15265.75|15145.75|15265.34|15145.34|15266.05|15146.05|15265.34|15145.34|10
1645104840000|2022-02-17 13:34:00|15265.21|15145.21|15267.26|15147.26|15267.26|15147.26|15265.21|15145.21|10
1645104850000|2022-02-17 13:34:10|15267.25|15147.25|15268.41|15148.41|15268.41|15148.41|15267.25|15147.25|10
1645104860000|2022-02-17 13:34:20|15268.99|15148.99|15266.68|15146.68|15269.04|15149.04|15266.68|15146.68|10
1645104870000|2022-02-17 13:34:30|15266.36|15146.36|15264.3|15144.3|15266.36|15146.36|15263.37|15143.37|10
1645104880000|2022-02-17 13:34:40|15263.15|15143.15|15264.05|15144.05|15264.11|15144.11|15262.93|15142.93|10
1645104890000|2022-02-17 13:34:50|15263.7|15143.7|15264.41|15144.41|15264.41|15144.41|15263.49|15143.49|10
1645104900000|2022-02-17 13:35:00|15264.5|15144.5|15264.56|15144.56|15264.96|15144.96|15264.5|15144.5|10
1645104910000|2022-02-17 13:35:10|15264.55|15144.55|15263.16|15143.16|15264.55|15144.55|15263.05|15143.05|10
1645104920000|2022-02-17 13:35:20|15263.42|15143.42|15267.07|15147.07|15267.09|15147.09|15263.17|15143.17|10
1645104930000|2022-02-17 13:35:30|15266.92|15146.92|15265.78|15145.78|15266.94|15146.94|15265.58|15145.58|10
1645104940000|2022-02-17 13:35:40|15265.24|15145.24|15267.52|15147.52|15267.52|15147.52|15265.24|15145.24|10
1645104950000|2022-02-17 13:35:50|15267.53|15147.53|15268.19|15148.19|15268.29|15148.29|15267.53|15147.53|10
1645104960000|2022-02-17 13:36:00|15269.09|15149.09|15266.17|15146.17|15269.09|15149.09|15266.17|15146.17|9
1645104970000|2022-02-17 13:36:10|15265.76|15145.76|15264.91|15144.91|15265.82|15145.82|15264.8|15144.8|10
1645104980000|2022-02-17 13:36:20|15265.82|15145.82|15266.26|15146.26|15267.42|15147.42|15265.82|15145.82|10
1645104990000|2022-02-17 13:36:30|15266.23|15146.23|15263.25|15143.25|15266.23|15146.23|15263.25|15143.25|10
1645105000000|2022-02-17 13:36:40|15262.99|15142.99|15261.81|15141.81|15263.21|15143.21|15261.81|15141.81|10
1645105010000|2022-02-17 13:36:50|15261.93|15141.93|15261.88|15141.88|15261.93|15141.93|15261.25|15141.25|10
1645105020000|2022-02-17 13:37:00|15262.09|15142.09|15262.14|15142.14|15262.71|15142.71|15262.09|15142.09|10
1645105030000|2022-02-17 13:37:10|15262.22|15142.22|15259.4|15139.4|15262.22|15142.22|15259.4|15139.4|10
1645105040000|2022-02-17 13:37:20|15261.14|15141.14|15264.68|15144.68|15264.68|15144.68|15261.14|15141.14|10
1645105050000|2022-02-17 13:37:30|15264.88|15144.88|15268.65|15148.65|15268.76|15148.76|15264.88|15144.88|10
1645105060000|2022-02-17 13:37:40|15269.21|15149.21|15271.52|15151.52|15271.52|15151.52|15268.98|15148.98|10
1645105070000|2022-02-17 13:37:50|15271.66|15151.66|15277.73|15157.73|15277.73|15157.73|15271.66|15151.66|10
1645105080000|2022-02-17 13:38:00|15278.55|15158.55|15280.08|15160.08|15280.92|15160.92|15278.53|15158.53|9
1645105090000|2022-02-17 13:38:10|15280.11|15160.11|15281.57|15161.57|15281.66|15161.66|15280.11|15160.11|10
1645105100000|2022-02-17 13:38:20|15281.84|15161.84|15280.62|15160.62|15281.84|15161.84|15280.25|15160.25|10
1645105110000|2022-02-17 13:38:30|15280.54|15160.54|15281.38|15161.38|15281.38|15161.38|15279.86|15159.86|10
1645105120000|2022-02-17 13:38:40|15281.04|15161.04|15282.04|15162.04|15282.04|15162.04|15280.58|15160.58|9
1645105130000|2022-02-17 13:38:50|15282.1|15162.1|15283.42|15163.42|15283.42|15163.42|15281.9|15161.9|9
1645105140000|2022-02-17 13:39:00|15283.3|15163.3|15284.58|15164.58|15284.68|15164.68|15283.3|15163.3|10
1645105150000|2022-02-17 13:39:10|15285.58|15165.58|15287.55|15167.55|15287.55|15167.55|15285.58|15165.58|9
1645105160000|2022-02-17 13:39:20|15288.06|15168.06|15287.74|15167.74|15288.22|15168.22|15287.74|15167.74|10
1645105170000|2022-02-17 13:39:30|15287.78|15167.78|15285.91|15165.91|15287.78|15167.78|15285.91|15165.91|10
1645105180000|2022-02-17 13:39:40|15285.49|15165.49|15281.7|15161.7|15285.49|15165.49|15281.7|15161.7|9
1645105190000|2022-02-17 13:39:50|15281.56|15161.56|15277.36|15157.36|15281.56|15161.56|15277.36|15157.36|10
1645105200000|2022-02-17 13:40:00|15277.23|15157.23|15272.96|15152.96|15277.23|15157.23|15272.43|15152.43|10
1645105210000|2022-02-17 13:40:10|15272.13|15152.13|15269.44|15149.44|15272.13|15152.13|15269.14|15149.14|10
1645105220000|2022-02-17 13:40:20|15269.27|15149.27|15266.27|15146.27|15269.27|15149.27|15266.27|15146.27|10
1645105230000|2022-02-17 13:40:30|15265.74|15145.74|15264.01|15144.01|15266.13|15146.13|15264.01|15144.01|10
1645105240000|2022-02-17 13:40:40|15263.34|15143.34|15255.7|15135.7|15263.58|15143.58|15255.7|15135.7|10
1645105250000|2022-02-17 13:40:50|15254.99|15134.99|15250.11|15130.11|15254.99|15134.99|15250.11|15130.11|10
1645105260000|2022-02-17 13:41:00|15249.51|15129.51|15244.93|15124.93|15249.51|15129.51|15244.58|15124.58|10
1645105270000|2022-02-17 13:41:10|15244.86|15124.86|15237.84|15117.84|15244.86|15124.86|15237.84|15117.84|10
1645105280000|2022-02-17 13:41:20|15236.7|15116.7|15230.45|15110.45|15236.7|15116.7|15230.45|15110.45|10
1645105290000|2022-02-17 13:41:30|15230.25|15110.25|15228.44|15108.44|15230.25|15110.25|15228.44|15108.44|10
1645105300000|2022-02-17 13:41:40|15229.65|15109.65|15230.37|15110.37|15231.14|15111.14|15228.56|15108.56|10
1645105310000|2022-02-17 13:41:50|15230.3|15110.3|15227.01|15107.01|15230.3|15110.3|15227.01|15107.01|10
1645105320000|2022-02-17 13:42:00|15226.29|15106.29|15226.49|15106.49|15227.36|15107.36|15225.99|15105.99|10
1645105330000|2022-02-17 13:42:10|15225.9|15105.9|15224.87|15104.87|15226.16|15106.16|15224.87|15104.87|9
1645105340000|2022-02-17 13:42:20|15224.54|15104.54|15225.74|15105.74|15225.74|15105.74|15224.47|15104.47|10
1645105350000|2022-02-17 13:42:30|15225.6|15105.6|15224.54|15104.54|15226.17|15106.17|15224.37|15104.37|10
1645105360000|2022-02-17 13:42:40|15224.32|15104.32|15224.52|15104.52|15224.52|15104.52|15223.77|15103.77|9
1645105370000|2022-02-17 13:42:50|15224.53|15104.53|15223.63|15103.63|15224.82|15104.82|15223.63|15103.63|10
1645105380000|2022-02-17 13:43:00|15223.07|15103.07|15219.7|15099.7|15223.07|15103.07|15219.7|15099.7|10
1645105390000|2022-02-17 13:43:10|15219.83|15099.83|15216.71|15096.71|15219.83|15099.83|15216.71|15096.71|10
1645105400000|2022-02-17 13:43:20|15216.73|15096.73|15210.97|15090.97|15216.73|15096.73|15210.97|15090.97|9
1645105410000|2022-02-17 13:43:30|15210.17|15090.17|15204.78|15084.78|15210.17|15090.17|15204.44|15084.44|10
1645105420000|2022-02-17 13:43:40|15204.61|15084.61|15204.17|15084.17|15204.88|15084.88|15203.71|15083.71|10
1645105430000|2022-02-17 13:43:50|15204.28|15084.28|15205.6|15085.6|15206.11|15086.11|15204.28|15084.28|10
1645105440000|2022-02-17 13:44:00|15206.07|15086.07|15204.85|15084.85|15206.12|15086.12|15204.62|15084.62|10
1645105450000|2022-02-17 13:44:10|15203.55|15083.55|15204.68|15084.68|15204.68|15084.68|15203.55|15083.55|10
1645105460000|2022-02-17 13:44:20|15205.37|15085.37|15205.51|15085.51|15206.01|15086.01|15204.94|15084.94|10
1645105470000|2022-02-17 13:44:30|15205.82|15085.82|15203.01|15083.01|15206.17|15086.17|15203.01|15083.01|10
1645105480000|2022-02-17 13:44:40|15202.04|15082.04|15191.45|15071.45|15202.3|15082.3|15191.45|15071.45|10
1645105490000|2022-02-17 13:44:50|15191.4|15071.4|15187.56|15067.56|15191.5|15071.5|15187.56|15067.56|10
1645105500000|2022-02-17 13:45:00|15188.87|15068.87|15188.23|15068.23|15189.86|15069.86|15188.23|15068.23|10
1645105510000|2022-02-17 13:45:10|15188.03|15068.03|15190.66|15070.66|15190.66|15070.66|15187.89|15067.89|10
1645105520000|2022-02-17 13:45:20|15191.12|15071.12|15194.92|15074.92|15194.92|15074.92|15191.12|15071.12|10
1645105530000|2022-02-17 13:45:30|15194.66|15074.66|15200.18|15080.18|15200.18|15080.18|15194.48|15074.48|10
1645105540000|2022-02-17 13:45:40|15199.81|15079.81|15203.63|15083.63|15203.89|15083.89|15199.81|15079.81|10
1645105550000|2022-02-17 13:45:50|15203.9|15083.9|15205.03|15085.03|15205.03|15085.03|15203.9|15083.9|10
1645105560000|2022-02-17 13:46:00|15205.11|15085.11|15208.78|15088.78|15208.78|15088.78|15204.56|15084.56|10
1645105570000|2022-02-17 13:46:10|15208.99|15088.99|15211.63|15091.63|15211.63|15091.63|15208.99|15088.99|10
1645105580000|2022-02-17 13:46:20|15211.87|15091.87|15208.45|15088.45|15211.87|15091.87|15208.45|15088.45|10
1645105590000|2022-02-17 13:46:30|15208.46|15088.46|15207.87|15087.87|15208.55|15088.55|15207.68|15087.68|9
1645105600000|2022-02-17 13:46:40|15207.93|15087.93|15196.79|15076.79|15207.93|15087.93|15196.79|15076.79|10
1645105610000|2022-02-17 13:46:50|15195.71|15075.71|15180.25|15060.25|15195.71|15075.71|15180.25|15060.25|10
1645105620000|2022-02-17 13:47:00|15179.78|15059.78|15175.4|15055.4|15180.02|15060.02|15175.4|15055.4|10
1645105630000|2022-02-17 13:47:10|15175.9|15055.9|15168.84|15048.84|15175.9|15055.9|15168.84|15048.84|10
1645105640000|2022-02-17 13:47:20|15167.81|15047.81|15162.98|15042.98|15167.81|15047.81|15162.98|15042.98|10
1645105650000|2022-02-17 13:47:30|15163.34|15043.34|15161.39|15041.39|15163.34|15043.34|15161.19|15041.19|9
1645105660000|2022-02-17 13:47:40|15160.71|15040.71|15166.65|15046.65|15166.65|15046.65|15160.71|15040.71|10
1645105670000|2022-02-17 13:47:50|15167.83|15047.83|15172.73|15052.73|15172.73|15052.73|15167.82|15047.82|10
1645105680000|2022-02-17 13:48:00|15172.64|15052.64|15176.41|15056.41|15176.41|15056.41|15172.64|15052.64|10
1645105690000|2022-02-17 13:48:10|15176.44|15056.44|15176.61|15056.61|15176.95|15056.95|15175.6|15055.6|10
1645105700000|2022-02-17 13:48:20|15177.32|15057.32|15183.52|15063.52|15183.57|15063.57|15177.32|15057.32|10
1645105710000|2022-02-17 13:48:30|15184.71|15064.71|15191.17|15071.17|15191.17|15071.17|15184.71|15064.71|10
1645105720000|2022-02-17 13:48:40|15192.18|15072.18|15194.33|15074.33|15194.88|15074.88|15192.09|15072.09|10
1645105730000|2022-02-17 13:48:50|15194.52|15074.52|15195.85|15075.85|15195.85|15075.85|15193.79|15073.79|9
1645105740000|2022-02-17 13:49:00|15195.94|15075.94|15196.87|15076.87|15197.66|15077.66|15195.75|15075.75|10
1645105750000|2022-02-17 13:49:10|15197.56|15077.56|15198.39|15078.39|15199.64|15079.64|15197.56|15077.56|9
1645105760000|2022-02-17 13:49:20|15198.83|15078.83|15195.36|15075.36|15199.03|15079.03|15195.36|15075.36|9
1645105770000|2022-02-17 13:49:30|15195.68|15075.68|15194.17|15074.17|15195.77|15075.77|15194.17|15074.17|10
1645105780000|2022-02-17 13:49:40|15193.65|15073.65|15189.64|15069.64|15193.65|15073.65|15189.64|15069.64|10
1645105790000|2022-02-17 13:49:50|15189.98|15069.98|15184.64|15064.64|15189.98|15069.98|15184.64|15064.64|10
1645105800000|2022-02-17 13:50:00|15184.26|15064.26|15182.08|15062.08|15184.26|15064.26|15181.59|15061.59|10
1645105810000|2022-02-17 13:50:10|15181.17|15061.17|15181.91|15061.91|15181.91|15061.91|15180.75|15060.75|10
1645105820000|2022-02-17 13:50:20|15181.97|15061.97|15185.46|15065.46|15185.9|15065.9|15181.97|15061.97|10
1645105830000|2022-02-17 13:50:30|15185.6|15065.6|15188.32|15068.32|15188.32|15068.32|15185.6|15065.6|8
1645105840000|2022-02-17 13:50:40|15188.84|15068.84|15191.21|15071.21|15191.47|15071.47|15188.84|15068.84|10
1645105850000|2022-02-17 13:50:50|15191.11|15071.11|15191.46|15071.46|15191.52|15071.52|15190.9|15070.9|10
1645105860000|2022-02-17 13:51:00|15191.88|15071.88|15192.09|15072.09|15193.05|15073.05|15191.15|15071.15|10
1645105870000|2022-02-17 13:51:10|15192.04|15072.04|15190.94|15070.94|15192.53|15072.53|15190.94|15070.94|10
1645105880000|2022-02-17 13:51:20|15190.98|15070.98|15190.02|15070.02|15191.31|15071.31|15190.02|15070.02|10
1645105890000|2022-02-17 13:51:30|15190.44|15070.44|15190.62|15070.62|15191.09|15071.09|15189.92|15069.92|10
1645105900000|2022-02-17 13:51:40|15190.83|15070.83|15191.24|15071.24|15192.01|15072.01|15190.78|15070.78|10
1645105910000|2022-02-17 13:51:50|15190.97|15070.97|15188.58|15068.58|15190.97|15070.97|15188.58|15068.58|10
1645105920000|2022-02-17 13:52:00|15188.67|15068.67|15186.85|15066.85|15189.01|15069.01|15186.85|15066.85|10
1645105930000|2022-02-17 13:52:10|15186.84|15066.84|15188.01|15068.01|15188.01|15068.01|15186.84|15066.84|10
1645105940000|2022-02-17 13:52:20|15187.7|15067.7|15189.71|15069.71|15189.71|15069.71|15187.7|15067.7|10
1645105950000|2022-02-17 13:52:30|15188.91|15068.91|15185.13|15065.13|15189.17|15069.17|15185.13|15065.13|10
1645105960000|2022-02-17 13:52:40|15183|15063|15178.42|15058.42|15183|15063|15178.42|15058.42|10
1645105970000|2022-02-17 13:52:50|15178.49|15058.49|15176.56|15056.56|15178.57|15058.57|15176.56|15056.56|10
1645105980000|2022-02-17 13:53:00|15176.67|15056.67|15173.29|15053.29|15176.67|15056.67|15172.44|15052.44|10
1645105990000|2022-02-17 13:53:10|15172.7|15052.7|15167.55|15047.55|15172.7|15052.7|15167.55|15047.55|10
1645106000000|2022-02-17 13:53:20|15166.89|15046.89|15167.67|15047.67|15167.94|15047.94|15166.01|15046.01|10
1645106010000|2022-02-17 13:53:30|15168.6|15048.6|15166.44|15046.44|15169.71|15049.71|15166.44|15046.44|10
1645106020000|2022-02-17 13:53:40|15165.07|15045.07|15163.06|15043.06|15165.07|15045.07|15162.66|15042.66|10
1645106030000|2022-02-17 13:53:50|15163.22|15043.22|15163.78|15043.78|15163.78|15043.78|15160.89|15040.89|10
1645106040000|2022-02-17 13:54:00|15166.01|15046.01|15175.71|15055.71|15175.71|15055.71|15166.01|15046.01|10
1645106050000|2022-02-17 13:54:10|15175.51|15055.51|15177.85|15057.85|15178.4|15058.4|15175.46|15055.46|10
1645106060000|2022-02-17 13:54:20|15175.91|15055.91|15156.68|15036.68|15175.91|15055.91|15156.58|15036.58|10
1645106070000|2022-02-17 13:54:30|15155.66|15035.66|15130.16|15010.16|15155.66|15035.66|15130.16|15010.16|10
1645106080000|2022-02-17 13:54:40|15131.18|15011.18|15134.07|15014.07|15134.28|15014.28|15131.18|15011.18|10
1645106090000|2022-02-17 13:54:50|15134.2|15014.2|15125.28|15005.28|15134.2|15014.2|15125.28|15005.28|10
1645106100000|2022-02-17 13:55:00|15125.06|15005.06|15126.15|15006.15|15126.15|15006.15|15125.06|15005.06|10
1645106110000|2022-02-17 13:55:10|15126.54|15006.54|15134.01|15014.01|15134.01|15014.01|15126.28|15006.28|10
1645106120000|2022-02-17 13:55:20|15134.07|15014.07|15137.08|15017.08|15137.1|15017.1|15133.61|15013.61|10
1645106130000|2022-02-17 13:55:30|15136.51|15016.51|15144.91|15024.91|15145.35|15025.35|15136.51|15016.51|10
1645106140000|2022-02-17 13:55:40|15146.39|15026.39|15144.01|15024.01|15147.19|15027.19|15142.91|15022.91|10
1645106150000|2022-02-17 13:55:50|15143.59|15023.59|15137.56|15017.56|15143.59|15023.59|15137.56|15017.56|10
1645106160000|2022-02-17 13:56:00|15135.52|15015.52|15124.82|15004.82|15135.52|15015.52|15124.82|15004.82|10
1645106170000|2022-02-17 13:56:10|15124.37|15004.37|15126.85|15006.85|15126.87|15006.87|15124.01|15004.01|10
1645106180000|2022-02-17 13:56:20|15128.72|15008.72|15131.29|15011.29|15132.25|15012.25|15128.72|15008.72|10
1645106190000|2022-02-17 13:56:30|15130.78|15010.78|15132.48|15012.48|15133.13|15013.13|15130.78|15010.78|10
1645106200000|2022-02-17 13:56:40|15132.08|15012.08|15131|15011|15132.62|15012.62|15131|15011|10
1645106210000|2022-02-17 13:56:50|15131.21|15011.21|15133.13|15013.13|15134.16|15014.16|15131.21|15011.21|9
1645106220000|2022-02-17 13:57:00|15134.16|15014.16|15132.79|15012.79|15134.37|15014.37|15132.79|15012.79|10
1645106230000|2022-02-17 13:57:10|15132.78|15012.78|15127.79|15007.79|15132.78|15012.78|15127.79|15007.79|10
1645106240000|2022-02-17 13:57:20|15127.86|15007.86|15119.69|14999.69|15127.86|15007.86|15119.6|14999.6|10
1645106250000|2022-02-17 13:57:30|15119.71|14999.71|15115.55|14995.55|15119.71|14999.71|15115.54|14995.54|10
1645106260000|2022-02-17 13:57:40|15114.59|14994.59|15107.35|14987.35|15114.59|14994.59|15107.35|14987.35|10
1645106270000|2022-02-17 13:57:50|15107.32|14987.32|15107.54|14987.54|15107.54|14987.54|15106.92|14986.92|10
1645106280000|2022-02-17 13:58:00|15107.38|14987.38|15111.38|14991.38|15111.38|14991.38|15107.38|14987.38|10
1645106290000|2022-02-17 13:58:10|15112.12|14992.12|15115.69|14995.69|15115.69|14995.69|15112.12|14992.12|10
1645106300000|2022-02-17 13:58:20|15115.66|14995.66|15119.79|14999.79|15120.11|15000.11|15115.66|14995.66|9
1645106310000|2022-02-17 13:58:30|15118.89|14998.89|15118.65|14998.65|15119.04|14999.04|15117.98|14997.98|10
1645106320000|2022-02-17 13:58:40|15118.31|14998.31|15123.7|15003.7|15124.1|15004.1|15118.31|14998.31|10
1645106330000|2022-02-17 13:58:50|15123.79|15003.79|15127.89|15007.89|15127.89|15007.89|15123.79|15003.79|10
1645106340000|2022-02-17 13:59:00|15128|15008|15125.57|15005.57|15128|15008|15125.27|15005.27|10
1645106350000|2022-02-17 13:59:10|15124.7|15004.7|15122.9|15002.9|15124.7|15004.7|15122.88|15002.88|10
1645106360000|2022-02-17 13:59:20|15123.14|15003.14|15129.29|15009.29|15129.29|15009.29|15123.14|15003.14|10
1645106370000|2022-02-17 13:59:30|15129.56|15009.56|15135.69|15015.69|15135.69|15015.69|15129.56|15009.56|10
1645106380000|2022-02-17 13:59:40|15135.97|15015.97|15139.12|15019.12|15139.12|15019.12|15135.97|15015.97|10
1645106390000|2022-02-17 13:59:50|15139.24|15019.24|15133.88|15013.88|15139.24|15019.24|15133.88|15013.88|10
1645106400000|2022-02-17 14:00:00|15134.96|15014.96|15133.03|15013.03|15136.07|15016.07|15133.03|15013.03|10
1645106410000|2022-02-17 14:00:10|15131.66|15011.66|15125.04|15005.04|15131.86|15011.86|15124.94|15004.94|10
1645106420000|2022-02-17 14:00:20|15124.64|15004.64|15126.2|15006.2|15126.2|15006.2|15124.16|15004.16|10
1645106430000|2022-02-17 14:00:30|15126.75|15006.75|15133.57|15013.57|15133.57|15013.57|15126.75|15006.75|9
1645106440000|2022-02-17 14:00:40|15134.91|15014.91|15142.32|15022.32|15142.32|15022.32|15134.91|15014.91|9
1645106450000|2022-02-17 14:00:50|15142.8|15022.8|15150.43|15030.43|15150.57|15030.57|15142.8|15022.8|10
1645106460000|2022-02-17 14:01:00|15151.15|15031.15|15163.32|15043.32|15163.32|15043.32|15151.15|15031.15|10
1645106470000|2022-02-17 14:01:10|15163.67|15043.67|15169.51|15049.51|15169.51|15049.51|15163.67|15043.67|10
1645106480000|2022-02-17 14:01:20|15171.66|15051.66|15175.82|15055.82|15175.82|15055.82|15171.66|15051.66|10
1645106490000|2022-02-17 14:01:30|15175.83|15055.83|15178.69|15058.69|15178.69|15058.69|15175.83|15055.83|10
1645106500000|2022-02-17 14:01:40|15178.43|15058.43|15180.04|15060.04|15180.04|15060.04|15178.43|15058.43|10
1645106510000|2022-02-17 14:01:50|15179.64|15059.64|15179.54|15059.54|15180.27|15060.27|15179.29|15059.29|9
1645106520000|2022-02-17 14:02:00|15180.01|15060.01|15179.86|15059.86|15180.19|15060.19|15179.09|15059.09|10
1645106530000|2022-02-17 14:02:10|15180.19|15060.19|15181.23|15061.23|15181.25|15061.25|15180.19|15060.19|10
1645106540000|2022-02-17 14:02:20|15181.01|15061.01|15181.49|15061.49|15182.55|15062.55|15181.01|15061.01|10
1645106550000|2022-02-17 14:02:30|15182.61|15062.61|15182.18|15062.18|15183.8|15063.8|15182.18|15062.18|10
1645106560000|2022-02-17 14:02:40|15182.01|15062.01|15180.47|15060.47|15182.01|15062.01|15180.24|15060.24|10
1645106570000|2022-02-17 14:02:50|15180.44|15060.44|15179.01|15059.01|15180.44|15060.44|15178.03|15058.03|10
1645106580000|2022-02-17 14:03:00|15179.09|15059.09|15181.16|15061.16|15181.16|15061.16|15179.03|15059.03|10
1645106590000|2022-02-17 14:03:10|15181.47|15061.47|15182.64|15062.64|15182.64|15062.64|15181.47|15061.47|10
1645106600000|2022-02-17 14:03:20|15183.58|15063.58|15184.57|15064.57|15184.57|15064.57|15183.09|15063.09|10
1645106610000|2022-02-17 14:03:30|15184.89|15064.89|15188.29|15068.29|15188.29|15068.29|15184.86|15064.86|10
1645106620000|2022-02-17 14:03:40|15188.15|15068.15|15187.22|15067.22|15188.15|15068.15|15186.81|15066.81|10
1645106630000|2022-02-17 14:03:50|15187.01|15067.01|15186.41|15066.41|15187.48|15067.48|15186.15|15066.15|10
1645106640000|2022-02-17 14:04:00|15186.53|15066.53|15188.41|15068.41|15189.07|15069.07|15186.27|15066.27|10
1645106650000|2022-02-17 14:04:10|15188.09|15068.09|15187.44|15067.44|15188.93|15068.93|15187.21|15067.21|10
1645106660000|2022-02-17 14:04:20|15187.38|15067.38|15185.99|15065.99|15187.55|15067.55|15185.5|15065.5|10
1645106670000|2022-02-17 14:04:30|15190.06|15070.06|15190.7|15070.7|15190.7|15070.7|15189.78|15069.78|10
1645106680000|2022-02-17 14:04:40|15191.12|15071.12|15195.31|15075.31|15195.31|15075.31|15191.12|15071.12|9
1645106690000|2022-02-17 14:04:50|15195.4|15075.4|15200.85|15080.85|15200.85|15080.85|15195.4|15075.4|10
1645106700000|2022-02-17 14:05:00|15200.57|15080.57|15207.98|15087.98|15207.98|15087.98|15200.57|15080.57|10
1645106710000|2022-02-17 14:05:10|15208.36|15088.36|15210.02|15090.02|15210.73|15090.73|15208.36|15088.36|10
1645106720000|2022-02-17 14:05:20|15209.12|15089.12|15209.79|15089.79|15209.79|15089.79|15208.5|15088.5|10
1645106730000|2022-02-17 14:05:30|15210.19|15090.19|15211.99|15091.99|15211.99|15091.99|15209.65|15089.65|10
1645106740000|2022-02-17 14:05:40|15212.25|15092.25|15215.88|15095.88|15216.05|15096.05|15212.25|15092.25|10
1645106750000|2022-02-17 14:05:50|15216.74|15096.74|15218.99|15098.99|15219.38|15099.38|15216.74|15096.74|10
1645106760000|2022-02-17 14:06:00|15219.32|15099.32|15218.2|15098.2|15219.32|15099.32|15217.75|15097.75|9
1645106770000|2022-02-17 14:06:10|15218.12|15098.12|15213.1|15093.1|15218.12|15098.12|15213.1|15093.1|10
1645106780000|2022-02-17 14:06:20|15213.11|15093.11|15207.5|15087.5|15213.11|15093.11|15207.5|15087.5|10
1645106790000|2022-02-17 14:06:30|15207.51|15087.51|15206.56|15086.56|15207.51|15087.51|15206.56|15086.56|10
1645106800000|2022-02-17 14:06:40|15206.74|15086.74|15206.75|15086.75|15206.75|15086.75|15205.31|15085.31|10
1645106810000|2022-02-17 14:06:50|15206.81|15086.81|15210.54|15090.54|15210.54|15090.54|15206.81|15086.81|10
1645106820000|2022-02-17 14:07:00|15210.95|15090.95|15200.9|15080.9|15210.95|15090.95|15200.9|15080.9|10
1645106830000|2022-02-17 14:07:10|15198.82|15078.82|15189.94|15069.94|15198.82|15078.82|15189.94|15069.94|10
1645106840000|2022-02-17 14:07:20|15189.92|15069.92|15178.43|15058.43|15189.92|15069.92|15178.43|15058.43|10
1645106850000|2022-02-17 14:07:30|15176.99|15056.99|15171.26|15051.26|15176.99|15056.99|15170.95|15050.95|10
1645106860000|2022-02-17 14:07:40|15170.7|15050.7|15164.58|15044.58|15170.7|15050.7|15164.09|15044.09|10
1645106870000|2022-02-17 14:07:50|15164.73|15044.73|15158.09|15038.09|15164.73|15044.73|15158.09|15038.09|10
1645106880000|2022-02-17 14:08:00|15157.65|15037.65|15156.75|15036.75|15157.81|15037.81|15156.61|15036.61|10
1645106890000|2022-02-17 14:08:10|15155.9|15035.9|15149.82|15029.82|15156.35|15036.35|15149.82|15029.82|10
1645106900000|2022-02-17 14:08:20|15147.69|15027.69|15142.79|15022.79|15147.69|15027.69|15142.42|15022.42|10
1645106910000|2022-02-17 14:08:30|15142.67|15022.67|15143.55|15023.55|15143.82|15023.82|15142.56|15022.56|10
1645106920000|2022-02-17 14:08:40|15143.25|15023.25|15148.42|15028.42|15148.68|15028.68|15143.25|15023.25|10
1645106930000|2022-02-17 14:08:50|15147.78|15027.78|15157.16|15037.16|15157.37|15037.37|15147.78|15027.78|10
1645106940000|2022-02-17 14:09:00|15156.99|15036.99|15170.24|15050.24|15170.24|15050.24|15156.99|15036.99|10
1645106950000|2022-02-17 14:09:10|15170.7|15050.7|15171.6|15051.6|15173|15053|15170.7|15050.7|10
1645106960000|2022-02-17 14:09:20|15171.94|15051.94|15178.6|15058.6|15178.6|15058.6|15171.94|15051.94|10
1645106970000|2022-02-17 14:09:30|15179.99|15059.99|15182.94|15062.94|15183.97|15063.97|15179.99|15059.99|10
1645106980000|2022-02-17 14:09:40|15182.68|15062.68|15180.82|15060.82|15182.68|15062.68|15180.72|15060.72|9
1645106990000|2022-02-17 14:09:50|15180.61|15060.61|15177.53|15057.53|15180.61|15060.61|15177.53|15057.53|10
1645107000000|2022-02-17 14:10:00|15176.67|15056.67|15171.8|15051.8|15176.67|15056.67|15171.5|15051.5|10
1645107010000|2022-02-17 14:10:10|15171.88|15051.88|15172.2|15052.2|15172.7|15052.7|15171.42|15051.42|10
1645107020000|2022-02-17 14:10:20|15170.63|15050.63|15167.63|15047.63|15170.7|15050.7|15167.63|15047.63|10
1645107030000|2022-02-17 14:10:30|15167.06|15047.06|15164.99|15044.99|15167.06|15047.06|15164.99|15044.99|10
1645107040000|2022-02-17 14:10:40|15164.91|15044.91|15162.61|15042.61|15164.91|15044.91|15162.61|15042.61|10
1645107050000|2022-02-17 14:10:50|15162.02|15042.02|15161|15041|15162.67|15042.67|15160.83|15040.83|10
1645107060000|2022-02-17 14:11:00|15161.69|15041.69|15161.9|15041.9|15162.31|15042.31|15161.69|15041.69|9
1645107070000|2022-02-17 14:11:10|15161.46|15041.46|15160.79|15040.79|15162.39|15042.39|15160.79|15040.79|9
1645107080000|2022-02-17 14:11:20|15158.08|15038.08|15157.89|15037.89|15158.91|15038.91|15157.41|15037.41|10
1645107090000|2022-02-17 14:11:30|15157.97|15037.97|15163.04|15043.04|15163.12|15043.12|15157.97|15037.97|10
1645107100000|2022-02-17 14:11:40|15162.77|15042.77|15168.11|15048.11|15168.11|15048.11|15162.77|15042.77|10
1645107110000|2022-02-17 14:11:50|15167.89|15047.89|15168.44|15048.44|15168.44|15048.44|15167.89|15047.89|4
1645107180000|2022-02-17 14:13:00|15165.72|15045.72|15168.89|15048.89|15168.89|15048.89|15165.72|15045.72|9
1645107190000|2022-02-17 14:13:10|15170.7|15050.7|15175.4|15055.4|15175.42|15055.42|15170.7|15050.7|8
1645107200000|2022-02-17 14:13:20|15175.68|15055.68|15175.54|15055.54|15176.56|15056.56|15175.54|15055.54|10
1645107210000|2022-02-17 14:13:30|15175.67|15055.67|15175.78|15055.78|15176.26|15056.26|15175.62|15055.62|10
1645107220000|2022-02-17 14:13:40|15175.98|15055.98|15175.82|15055.82|15176|15056|15175.53|15055.53|10
1645107230000|2022-02-17 14:13:50|15175.83|15055.83|15178.51|15058.51|15178.51|15058.51|15175.81|15055.81|10
1645107240000|2022-02-17 14:14:00|15179|15059|15181.05|15061.05|15181.05|15061.05|15179|15059|10
1645107250000|2022-02-17 14:14:10|15181.18|15061.18|15179.22|15059.22|15181.18|15061.18|15179.22|15059.22|10
1645107260000|2022-02-17 14:14:20|15179.23|15059.23|15178.53|15058.53|15179.23|15059.23|15178.53|15058.53|9
1645107270000|2022-02-17 14:14:30|15178.4|15058.4|15178.82|15058.82|15178.93|15058.93|15178.4|15058.4|10
1645107280000|2022-02-17 14:14:40|15179.08|15059.08|15180.09|15060.09|15180.54|15060.54|15178.78|15058.78|10
1645107290000|2022-02-17 14:14:50|15180.6|15060.6|15175.75|15055.75|15180.6|15060.6|15175.75|15055.75|10
1645107300000|2022-02-17 14:15:00|15175.39|15055.39|15171.55|15051.55|15175.39|15055.39|15171.55|15051.55|9
1645107310000|2022-02-17 14:15:10|15170.81|15050.81|15172.77|15052.77|15172.77|15052.77|15170.56|15050.56|10
1645107320000|2022-02-17 14:15:20|15172.63|15052.63|15175.02|15055.02|15175.02|15055.02|15172.63|15052.63|10
1645107330000|2022-02-17 14:15:30|15174.99|15054.99|15179.75|15059.75|15179.75|15059.75|15174.99|15054.99|10
1645107340000|2022-02-17 14:15:40|15180.08|15060.08|15184.24|15064.24|15184.52|15064.52|15179.81|15059.81|10
1645107350000|2022-02-17 14:15:50|15184.26|15064.26|15185.29|15065.29|15186.03|15066.03|15184.26|15064.26|10
1645107360000|2022-02-17 14:16:00|15185.47|15065.47|15187.1|15067.1|15187.79|15067.79|15185.47|15065.47|10
1645107370000|2022-02-17 14:16:10|15187.55|15067.55|15187.83|15067.83|15187.9|15067.9|15187.38|15067.38|10
1645107380000|2022-02-17 14:16:20|15187.63|15067.63|15187.01|15067.01|15188.1|15068.1|15186.59|15066.59|10
1645107390000|2022-02-17 14:16:30|15187.08|15067.08|15185.18|15065.18|15187.08|15067.08|15185.18|15065.18|10
1645107400000|2022-02-17 14:16:40|15185.01|15065.01|15183.94|15063.94|15185.01|15065.01|15183.94|15063.94|9
1645107410000|2022-02-17 14:16:50|15183.74|15063.74|15181.91|15061.91|15183.95|15063.95|15181.91|15061.91|10
1645107420000|2022-02-17 14:17:00|15181.63|15061.63|15182.86|15062.86|15182.86|15062.86|15181.63|15061.63|10
1645107430000|2022-02-17 14:17:10|15182.92|15062.92|15182.04|15062.04|15182.92|15062.92|15181.58|15061.58|10
1645107440000|2022-02-17 14:17:20|15181.64|15061.64|15183.89|15063.89|15183.89|15063.89|15181.64|15061.64|9
1645107450000|2022-02-17 14:17:30|15185.63|15065.63|15189.23|15069.23|15189.33|15069.33|15185.63|15065.63|10
1645107460000|2022-02-17 14:17:40|15189.05|15069.05|15189.05|15069.05|15189.05|15069.05|15188.47|15068.47|10
1645107470000|2022-02-17 14:17:50|15188.88|15068.88|15189.85|15069.85|15190.09|15070.09|15188.83|15068.83|9
1645107480000|2022-02-17 14:18:00|15190.14|15070.14|15191.13|15071.13|15191.13|15071.13|15190.14|15070.14|10
1645107490000|2022-02-17 14:18:10|15190.88|15070.88|15194.74|15074.74|15194.74|15074.74|15190.88|15070.88|10
1645107500000|2022-02-17 14:18:20|15195.74|15075.74|15196.26|15076.26|15196.26|15076.26|15195.68|15075.68|10
1645107510000|2022-02-17 14:18:30|15196.45|15076.45|15193.67|15073.67|15196.45|15076.45|15193.22|15073.22|9
1645107520000|2022-02-17 14:18:40|15193.83|15073.83|15192.61|15072.61|15194.12|15074.12|15192.61|15072.61|10
1645107530000|2022-02-17 14:18:50|15192.58|15072.58|15189.06|15069.06|15192.67|15072.67|15189.06|15069.06|10
1645107540000|2022-02-17 14:19:00|15188.82|15068.82|15187.46|15067.46|15189.09|15069.09|15187.46|15067.46|10
1645107550000|2022-02-17 14:19:10|15187.05|15067.05|15183.21|15063.21|15187.05|15067.05|15183.21|15063.21|10
1645107560000|2022-02-17 14:19:20|15183.37|15063.37|15181.83|15061.83|15183.55|15063.55|15181.58|15061.58|10
1645107570000|2022-02-17 14:19:30|15181.52|15061.52|15182.41|15062.41|15182.65|15062.65|15181.52|15061.52|10
1645107580000|2022-02-17 14:19:40|15182.51|15062.51|15181.96|15061.96|15182.78|15062.78|15181.76|15061.76|9
1645107590000|2022-02-17 14:19:50|15182.09|15062.09|15179.56|15059.56|15182.09|15062.09|15179.56|15059.56|10
1645107600000|2022-02-17 14:20:00|15179.2|15059.2|15174.92|15054.92|15179.2|15059.2|15174.92|15054.92|10
1645107610000|2022-02-17 14:20:10|15174.8|15054.8|15171.76|15051.76|15174.8|15054.8|15171.76|15051.76|10
1645107620000|2022-02-17 14:20:20|15171.42|15051.42|15166.75|15046.75|15171.42|15051.42|15166.75|15046.75|10
1645107630000|2022-02-17 14:20:30|15165.98|15045.98|15163.8|15043.8|15165.98|15045.98|15163.28|15043.28|9
1645107640000|2022-02-17 14:20:40|15163.79|15043.79|15164.63|15044.63|15165.39|15045.39|15163.79|15043.79|10
1645107650000|2022-02-17 14:20:50|15164.58|15044.58|15160.16|15040.16|15164.58|15044.58|15160.16|15040.16|10
1645107660000|2022-02-17 14:21:00|15159.6|15039.6|15151.06|15031.06|15159.69|15039.69|15151.06|15031.06|10
1645107670000|2022-02-17 14:21:10|15150.29|15030.29|15146.82|15026.82|15150.29|15030.29|15146.82|15026.82|10
1645107680000|2022-02-17 14:21:20|15146.7|15026.7|15146.24|15026.24|15146.7|15026.7|15145.16|15025.16|9
1645107690000|2022-02-17 14:21:30|15146.16|15026.16|15146.05|15026.05|15148.11|15028.11|15146.05|15026.05|10
1645107700000|2022-02-17 14:21:40|15145.86|15025.86|15144.2|15024.2|15145.86|15025.86|15143.12|15023.12|10
1645107710000|2022-02-17 14:21:50|15144.17|15024.17|15140.24|15020.24|15144.17|15024.17|15140.24|15020.24|10
1645107720000|2022-02-17 14:22:00|15140.1|15020.1|15137.17|15017.17|15140.1|15020.1|15137.17|15017.17|10
1645107730000|2022-02-17 14:22:10|15135.79|15015.79|15132.63|15012.63|15135.79|15015.79|15132.38|15012.38|9
1645107740000|2022-02-17 14:22:20|15132.37|15012.37|15125.62|15005.62|15132.37|15012.37|15125.62|15005.62|9
1645107750000|2022-02-17 14:22:30|15125.68|15005.68|15123.19|15003.19|15125.78|15005.78|15122.77|15002.77|10
1645107760000|2022-02-17 14:22:40|15122.7|15002.7|15124.64|15004.64|15124.72|15004.72|15122.7|15002.7|10
1645107770000|2022-02-17 14:22:50|15124.13|15004.13|15127.57|15007.57|15127.57|15007.57|15124.13|15004.13|10
1645107780000|2022-02-17 14:23:00|15127.13|15007.13|15125.95|15005.95|15127.17|15007.17|15125.74|15005.74|10
1645107790000|2022-02-17 14:23:10|15126.06|15006.06|15129.21|15009.21|15129.44|15009.44|15126.06|15006.06|10
1645107800000|2022-02-17 14:23:20|15129.32|15009.32|15127.7|15007.7|15129.32|15009.32|15127.7|15007.7|10
1645107810000|2022-02-17 14:23:30|15128.33|15008.33|15127.94|15007.94|15128.35|15008.35|15127.19|15007.19|10
1645107820000|2022-02-17 14:23:40|15127.65|15007.65|15128.96|15008.96|15128.96|15008.96|15127.55|15007.55|9
1645107830000|2022-02-17 14:23:50|15128.61|15008.61|15127.71|15007.71|15128.95|15008.95|15127.56|15007.56|9
1645107840000|2022-02-17 14:24:00|15126.62|15006.62|15124.81|15004.81|15126.62|15006.62|15124.5|15004.5|9
1645107850000|2022-02-17 14:24:10|15124.66|15004.66|15121.84|15001.84|15124.68|15004.68|15121.81|15001.81|10
1645107860000|2022-02-17 14:24:20|15122.3|15002.3|15123.8|15003.8|15123.97|15003.97|15122.3|15002.3|10
1645107870000|2022-02-17 14:24:30|15124.13|15004.13|15127.88|15007.88|15128.12|15008.12|15124.13|15004.13|10
1645107880000|2022-02-17 14:24:40|15128.26|15008.26|15131.75|15011.75|15132.11|15012.11|15128.26|15008.26|10
1645107890000|2022-02-17 14:24:50|15131.21|15011.21|15130.52|15010.52|15131.21|15011.21|15129.94|15009.94|9
1645107900000|2022-02-17 14:25:00|15130.21|15010.21|15129.47|15009.47|15130.21|15010.21|15128.97|15008.97|10
1645107910000|2022-02-17 14:25:10|15129.44|15009.44|15128.32|15008.32|15129.77|15009.77|15128.32|15008.32|10
1645107920000|2022-02-17 14:25:20|15127.91|15007.91|15125.33|15005.33|15128.17|15008.17|15125.33|15005.33|7
1645107930000|2022-02-17 14:25:30|15124.23|15004.23|15123.44|15003.44|15124.23|15004.23|15122.67|15002.67|10
1645107940000|2022-02-17 14:25:40|15122.66|15002.66|15122.96|15002.96|15123.11|15003.11|15121.92|15001.92|10
1645107950000|2022-02-17 14:25:50|15122.86|15002.86|15120.14|15000.14|15122.86|15002.86|15120.14|15000.14|9
1645107960000|2022-02-17 14:26:00|15120.29|15000.29|15113.82|14993.82|15120.5|15000.5|15113.82|14993.82|10
1645107970000|2022-02-17 14:26:10|15113.69|14993.69|15112.49|14992.49|15114.29|14994.29|15112.29|14992.29|10
1645107980000|2022-02-17 14:26:20|15111.85|14991.85|15113.39|14993.39|15113.46|14993.46|15111.72|14991.72|10
1645107990000|2022-02-17 14:26:30|15113.76|14993.76|15111.35|14991.35|15113.76|14993.76|15111.35|14991.35|10
1645108000000|2022-02-17 14:26:40|15111.13|14991.13|15109.13|14989.13|15111.13|14991.13|15109.13|14989.13|10
1645108010000|2022-02-17 14:26:50|15108.85|14988.85|15107.05|14987.05|15108.91|14988.91|15106.93|14986.93|9
1645108020000|2022-02-17 14:27:00|15106.3|14986.3|15101.87|14981.87|15106.3|14986.3|15101.87|14981.87|10
1645108030000|2022-02-17 14:27:10|15101.17|14981.17|15099.47|14979.47|15101.49|14981.49|15098.84|14978.84|10
1645108040000|2022-02-17 14:27:20|15099.41|14979.41|15103.75|14983.75|15103.95|14983.95|15099.21|14979.21|10
1645108050000|2022-02-17 14:27:30|15103.53|14983.53|15107.99|14987.99|15108.14|14988.14|15103.47|14983.47|10
1645108060000|2022-02-17 14:27:40|15108.25|14988.25|15110.03|14990.03|15110.03|14990.03|15108.25|14988.25|9
1645108070000|2022-02-17 14:27:50|15110.36|14990.36|15114|14994|15114|14994|15110.24|14990.24|9
1645108080000|2022-02-17 14:28:00|15114.29|14994.29|15116.73|14996.73|15116.73|14996.73|15114.09|14994.09|10
1645108090000|2022-02-17 14:28:10|15116.83|14996.83|15116.69|14996.69|15117.57|14997.57|15116.69|14996.69|9
1645108100000|2022-02-17 14:28:20|15116.54|14996.54|15118.33|14998.33|15118.59|14998.59|15116.54|14996.54|10
1645108110000|2022-02-17 14:28:30|15118.25|14998.25|15117.25|14997.25|15118.25|14998.25|15117.25|14997.25|10
1645108120000|2022-02-17 14:28:40|15117.29|14997.29|15117.56|14997.56|15117.92|14997.92|15117.29|14997.29|9
1645108130000|2022-02-17 14:28:50|15117.72|14997.72|15118.19|14998.19|15118.48|14998.48|15117.41|14997.41|10
1645108140000|2022-02-17 14:29:00|15117.91|14997.91|15118.02|14998.02|15118.02|14998.02|15117.41|14997.41|10
1645108150000|2022-02-17 14:29:10|15117.99|14997.99|15117.94|14997.94|15118.7|14998.7|15117.69|14997.69|10
1645108160000|2022-02-17 14:29:20|15117.75|14997.75|15118.75|14998.75|15118.75|14998.75|15117.52|14997.52|10
1645108170000|2022-02-17 14:29:30|15118.73|14998.73|15118.22|14998.22|15119.25|14999.25|15118.22|14998.22|10
1645108180000|2022-02-17 14:29:40|15117.53|14997.53|15119.39|14999.39|15119.39|14999.39|15117.53|14997.53|9
1645108190000|2022-02-17 14:29:50|15119.17|14999.17|15120.34|15000.34|15120.34|15000.34|15119.13|14999.13|7
1645108200000|2022-02-17 14:30:00|15120.26|15000.26|15120.73|15000.73|15120.73|15000.73|15119.48|14999.48|10
1645108210000|2022-02-17 14:30:10|15120.31|15000.31|15121.07|15001.07|15121.07|15001.07|15119.78|14999.78|10
1645108220000|2022-02-17 14:30:20|15121.27|15001.27|15123.61|15003.61|15123.69|15003.69|15121.27|15001.27|10
1645108230000|2022-02-17 14:30:30|15123.95|15003.95|15126.46|15006.46|15126.46|15006.46|15123.83|15003.83|10
1645108240000|2022-02-17 14:30:40|15126.81|15006.81|15124.36|15004.36|15126.81|15006.81|15124.36|15004.36|10
1645108250000|2022-02-17 14:30:50|15122.47|15002.47|15118.29|14998.29|15122.47|15002.47|15118.29|14998.29|10
1645108260000|2022-02-17 14:31:00|15117.95|14997.95|15114.71|14994.71|15117.95|14997.95|15114.3|14994.3|10
1645108270000|2022-02-17 14:31:10|15114.8|14994.8|15115.07|14995.07|15116.17|14996.17|15114.11|14994.11|9
1645108280000|2022-02-17 14:31:20|15115.37|14995.37|15119.46|14999.46|15119.46|14999.46|15115.19|14995.19|10
1645108290000|2022-02-17 14:31:30|15119.88|14999.88|15120.1|15000.1|15121.02|15001.02|15119.88|14999.88|10
1645108300000|2022-02-17 14:31:40|15120.58|15000.58|15122.56|15002.56|15122.56|15002.56|15119.85|14999.85|10
1645108310000|2022-02-17 14:31:50|15122.63|15002.63|15121.59|15001.59|15122.63|15002.63|15121.15|15001.15|10
1645108320000|2022-02-17 14:32:00|15121.96|15001.96|15122.56|15002.56|15122.59|15002.59|15121.06|15001.06|10
1645108330000|2022-02-17 14:32:10|15122.83|15002.83|15121.92|15001.92|15123.74|15003.74|15121.5|15001.5|10
1645108340000|2022-02-17 14:32:20|15121.13|15001.13|15121.45|15001.45|15121.45|15001.45|15120.53|15000.53|10
1645108350000|2022-02-17 14:32:30|15119.18|14999.18|15118.41|14998.41|15120.2|15000.2|15118.41|14998.41|8
1645108360000|2022-02-17 14:32:40|15118.42|14998.42|15119.12|14999.12|15119.12|14999.12|15118.3|14998.3|9
1645108370000|2022-02-17 14:32:50|15119.1|14999.1|15118.56|14998.56|15119.1|14999.1|15118.16|14998.16|10
1645108380000|2022-02-17 14:33:00|15119.09|14999.09|15120.73|15000.73|15121.03|15001.03|15119.09|14999.09|9
1645108390000|2022-02-17 14:33:10|15120.68|15000.68|15120.32|15000.32|15121.45|15001.45|15120.32|15000.32|9
1645108400000|2022-02-17 14:33:20|15120.25|15000.25|15122.35|15002.35|15122.35|15002.35|15119.15|14999.15|10
1645108410000|2022-02-17 14:33:30|15122.48|15002.48|15123.78|15003.78|15124.13|15004.13|15122.48|15002.48|10
1645108420000|2022-02-17 14:33:40|15124.18|15004.18|15128.98|15008.98|15128.98|15008.98|15124.01|15004.01|10
1645108430000|2022-02-17 14:33:50|15128.77|15008.77|15134.03|15014.03|15134.03|15014.03|15128.77|15008.77|10
1645108440000|2022-02-17 14:34:00|15134.15|15014.15|15136.17|15016.17|15136.17|15016.17|15134.15|15014.15|10
1645108450000|2022-02-17 14:34:10|15136.36|15016.36|15141.68|15021.68|15141.68|15021.68|15136.33|15016.33|10
1645108460000|2022-02-17 14:34:20|15143.19|15023.19|15143.13|15023.13|15143.95|15023.95|15143.13|15023.13|10
1645108470000|2022-02-17 14:34:30|15144.02|15024.02|15144.96|15024.96|15144.96|15024.96|15144.02|15024.02|10
1645108480000|2022-02-17 14:34:40|15144.74|15024.74|15147.58|15027.58|15147.58|15027.58|15144.12|15024.12|10
1645108490000|2022-02-17 14:34:50|15147.67|15027.67|15153.92|15033.92|15153.92|15033.92|15147.67|15027.67|10
1645108500000|2022-02-17 14:35:00|15156.01|15036.01|15158.67|15038.67|15158.67|15038.67|15156.01|15036.01|10
1645108510000|2022-02-17 14:35:10|15159.44|15039.44|15164.47|15044.47|15164.47|15044.47|15159.44|15039.44|10
1645108520000|2022-02-17 14:35:20|15164.71|15044.71|15167.8|15047.8|15169.11|15049.11|15164.71|15044.71|10
1645108530000|2022-02-17 14:35:30|15167.78|15047.78|15165|15045|15167.82|15047.82|15165|15045|10
1645108540000|2022-02-17 14:35:40|15164.9|15044.9|15159.24|15039.24|15164.9|15044.9|15159.24|15039.24|10
1645108550000|2022-02-17 14:35:50|15158.96|15038.96|15158.74|15038.74|15159.03|15039.03|15158.51|15038.51|10
1645108560000|2022-02-17 14:36:00|15158.28|15038.28|15157.68|15037.68|15158.28|15038.28|15157.23|15037.23|9
1645108570000|2022-02-17 14:36:10|15157.83|15037.83|15157.17|15037.17|15158.29|15038.29|15157.17|15037.17|9
1645108580000|2022-02-17 14:36:20|15156.43|15036.43|15156.99|15036.99|15157.25|15037.25|15155.98|15035.98|10
1645108590000|2022-02-17 14:36:30|15157.01|15037.01|15155.92|15035.92|15157.01|15037.01|15155.92|15035.92|9
1645108600000|2022-02-17 14:36:40|15155.78|15035.78|15152.81|15032.81|15155.78|15035.78|15151.87|15031.87|9
1645108610000|2022-02-17 14:36:50|15153.24|15033.24|15154.91|15034.91|15155.42|15035.42|15153.18|15033.18|10
1645108620000|2022-02-17 14:37:00|15155.15|15035.15|15155.48|15035.48|15156.22|15036.22|15155.14|15035.14|10
1645108630000|2022-02-17 14:37:10|15154.95|15034.95|15153.01|15033.01|15154.95|15034.95|15153.01|15033.01|9
1645108640000|2022-02-17 14:37:20|15153.1|15033.1|15153.18|15033.18|15153.86|15033.86|15152.73|15032.73|10
1645108650000|2022-02-17 14:37:30|15153.27|15033.27|15152.83|15032.83|15153.48|15033.48|15152.83|15032.83|10
1645108660000|2022-02-17 14:37:40|15153.16|15033.16|15153.1|15033.1|15153.16|15033.16|15152.29|15032.29|10
1645108670000|2022-02-17 14:37:50|15152.47|15032.47|15154.09|15034.09|15154.09|15034.09|15152.47|15032.47|9
1645108680000|2022-02-17 14:38:00|15153.87|15033.87|15152.91|15032.91|15154.06|15034.06|15152.91|15032.91|10
1645108690000|2022-02-17 14:38:10|15152.77|15032.77|15150.83|15030.83|15152.81|15032.81|15150.83|15030.83|10
1645108700000|2022-02-17 14:38:20|15150.65|15030.65|15148.96|15028.96|15150.65|15030.65|15148.96|15028.96|9
1645108710000|2022-02-17 14:38:30|15149.07|15029.07|15149.2|15029.2|15149.2|15029.2|15148.55|15028.55|8
1645108720000|2022-02-17 14:38:40|15149.3|15029.3|15151.16|15031.16|15151.16|15031.16|15149.3|15029.3|8
1645108730000|2022-02-17 14:38:50|15151.31|15031.31|15150.24|15030.24|15151.33|15031.33|15150.23|15030.23|10
1645108740000|2022-02-17 14:39:00|15150.5|15030.5|15149.89|15029.89|15150.69|15030.69|15149.87|15029.87|10
1645108750000|2022-02-17 14:39:10|15150.36|15030.36|15150.35|15030.35|15150.42|15030.42|15149.47|15029.47|10
1645108760000|2022-02-17 14:39:20|15150.52|15030.52|15152.39|15032.39|15152.86|15032.86|15150.44|15030.44|10
1645108770000|2022-02-17 14:39:30|15151.74|15031.74|15152.25|15032.25|15152.25|15032.25|15151.24|15031.24|10
1645108780000|2022-02-17 14:39:40|15151.93|15031.93|15153.33|15033.33|15153.33|15033.33|15151.93|15031.93|10
1645108790000|2022-02-17 14:39:50|15153.34|15033.34|15152.6|15032.6|15153.5|15033.5|15152.45|15032.45|10
1645108800000|2022-02-17 14:40:00|15152.74|15032.74|15158.17|15038.17|15158.17|15038.17|15152.74|15032.74|10
1645108810000|2022-02-17 14:40:10|15157.37|15037.37|15162.21|15042.21|15162.21|15042.21|15157.37|15037.37|10
1645108820000|2022-02-17 14:40:20|15164.18|15044.18|15166.93|15046.93|15166.93|15046.93|15163.71|15043.71|10
1645108830000|2022-02-17 14:40:30|15167.75|15047.75|15168.29|15048.29|15168.73|15048.73|15167.75|15047.75|10
1645108840000|2022-02-17 14:40:40|15168.45|15048.45|15165.62|15045.62|15168.45|15048.45|15165.62|15045.62|10
1645108850000|2022-02-17 14:40:50|15166.05|15046.05|15165.95|15045.95|15166.28|15046.28|15165.81|15045.81|9
1645108860000|2022-02-17 14:41:00|15166.3|15046.3|15165.26|15045.26|15167.03|15047.03|15165.26|15045.26|10
1645108870000|2022-02-17 14:41:10|15164.1|15044.1|15162.11|15042.11|15164.2|15044.2|15162.11|15042.11|10
1645108880000|2022-02-17 14:41:20|15161.81|15041.81|15157.16|15037.16|15161.81|15041.81|15157.16|15037.16|9
1645108890000|2022-02-17 14:41:30|15156.95|15036.95|15155.27|15035.27|15156.95|15036.95|15155.01|15035.01|9
1645108900000|2022-02-17 14:41:40|15155.36|15035.36|15149.94|15029.94|15155.45|15035.45|15149.94|15029.94|10
1645108910000|2022-02-17 14:41:50|15150.2|15030.2|15147.93|15027.93|15150.3|15030.3|15147.93|15027.93|10
1645108920000|2022-02-17 14:42:00|15147.33|15027.33|15146.23|15026.23|15147.33|15027.33|15145.36|15025.36|10
1645108930000|2022-02-17 14:42:10|15146.57|15026.57|15147.66|15027.66|15147.86|15027.86|15146.57|15026.57|10
1645108940000|2022-02-17 14:42:20|15147.51|15027.51|15146.93|15026.93|15147.75|15027.75|15146.9|15026.9|10
1645108950000|2022-02-17 14:42:30|15147.13|15027.13|15145.79|15025.79|15147.13|15027.13|15145.21|15025.21|10
1645108960000|2022-02-17 14:42:40|15145.3|15025.3|15145.81|15025.81|15145.81|15025.81|15145.16|15025.16|9
1645108970000|2022-02-17 14:42:50|15146.04|15026.04|15143.86|15023.86|15146.04|15026.04|15143.45|15023.45|10
1645108980000|2022-02-17 14:43:00|15143.4|15023.4|15139.2|15019.2|15143.4|15023.4|15139.2|15019.2|9
1645108990000|2022-02-17 14:43:10|15139.76|15019.76|15137.19|15017.19|15139.76|15019.76|15137.19|15017.19|10
1645109000000|2022-02-17 14:43:20|15134.97|15014.97|15129.46|15009.46|15135.07|15015.07|15129.46|15009.46|10
1645109010000|2022-02-17 14:43:30|15127.62|15007.62|15123.74|15003.74|15127.62|15007.62|15123.53|15003.53|6
1645109020000|2022-02-17 14:43:40|15124.1|15004.1|15123.74|15003.74|15124.1|15004.1|15123.68|15003.68|3
1645109090000|2022-02-17 14:44:50|15135.66|15015.66|15135.43|15015.43|15136.21|15016.21|15135.24|15015.24|8
1645109100000|2022-02-17 14:45:00|15135.68|15015.68|15132.32|15012.32|15135.68|15015.68|15132.32|15012.32|10
1645109110000|2022-02-17 14:45:10|15131.61|15011.61|15126.93|15006.93|15131.61|15011.61|15126.93|15006.93|10
1645109120000|2022-02-17 14:45:20|15126.99|15006.99|15129.34|15009.34|15129.42|15009.42|15126.99|15006.99|10
1645109130000|2022-02-17 14:45:30|15128.8|15008.8|15128.27|15008.27|15128.8|15008.8|15127.73|15007.73|10
1645109140000|2022-02-17 14:45:40|15127.97|15007.97|15126.84|15006.84|15127.97|15007.97|15126.66|15006.66|10
1645109150000|2022-02-17 14:45:50|15126.63|15006.63|15123.16|15003.16|15126.63|15006.63|15123.16|15003.16|10
1645109160000|2022-02-17 14:46:00|15123.68|15003.68|15119.3|14999.3|15123.95|15003.95|15119.3|14999.3|10
1645109170000|2022-02-17 14:46:10|15118.72|14998.72|15113.04|14993.04|15118.72|14998.72|15113.04|14993.04|10
1645109180000|2022-02-17 14:46:20|15112.72|14992.72|15110.86|14990.86|15112.72|14992.72|15110.47|14990.47|10
1645109190000|2022-02-17 14:46:30|15110.85|14990.85|15106.08|14986.08|15111.06|14991.06|15106.08|14986.08|10
1645109200000|2022-02-17 14:46:40|15106.05|14986.05|15101.35|14981.35|15106.05|14986.05|15101.35|14981.35|9
1645109210000|2022-02-17 14:46:50|15101.5|14981.5|15088.15|14968.15|15101.97|14981.97|15088.15|14968.15|10
1645109220000|2022-02-17 14:47:00|15087.44|14967.44|15087.35|14967.35|15087.58|14967.58|15084.59|14964.59|10
1645109230000|2022-02-17 14:47:10|15087.4|14967.4|15080.31|14960.31|15087.4|14967.4|15080.31|14960.31|10
1645109240000|2022-02-17 14:47:20|15080.42|14960.42|15074.79|14954.79|15080.42|14960.42|15074.79|14954.79|10
1645109250000|2022-02-17 14:47:30|15074.87|14954.87|15073.26|14953.26|15075.5|14955.5|15073.26|14953.26|10
1645109260000|2022-02-17 14:47:40|15073.96|14953.96|15072.89|14952.89|15073.96|14953.96|15072.2|14952.2|10
1645109270000|2022-02-17 14:47:50|15073.87|14953.87|15074.69|14954.69|15074.69|14954.69|15073.7|14953.7|10
1645109280000|2022-02-17 14:48:00|15075.24|14955.24|15074.44|14954.44|15075.24|14955.24|15074.33|14954.33|10
1645109290000|2022-02-17 14:48:10|15075.7|14955.7|15075|14955|15075.7|14955.7|15073.7|14953.7|9
1645109300000|2022-02-17 14:48:20|15075.25|14955.25|15076.43|14956.43|15076.44|14956.44|15074.83|14954.83|10
1645109310000|2022-02-17 14:48:30|15076.35|14956.35|15080.96|14960.96|15081.03|14961.03|15075.92|14955.92|9
1645109320000|2022-02-17 14:48:40|15081.32|14961.32|15077.17|14957.17|15081.32|14961.32|15077.17|14957.17|10
1645109330000|2022-02-17 14:48:50|15076.01|14956.01|15073.8|14953.8|15076.01|14956.01|15073.44|14953.44|10
1645109340000|2022-02-17 14:49:00|15073.47|14953.47|15072.36|14952.36|15074.05|14954.05|15072.16|14952.16|10
1645109350000|2022-02-17 14:49:10|15072.94|14952.94|15070.4|14950.4|15072.94|14952.94|15070.36|14950.36|10
1645109360000|2022-02-17 14:49:20|15070.22|14950.22|15067.75|14947.75|15070.22|14950.22|15067.75|14947.75|10
1645109370000|2022-02-17 14:49:30|15067.91|14947.91|15064.7|14944.7|15067.91|14947.91|15064.7|14944.7|9
1645109380000|2022-02-17 14:49:40|15064.73|14944.73|15064.79|14944.79|15064.79|14944.79|15064.3|14944.3|10
1645109390000|2022-02-17 14:49:50|15065.26|14945.26|15064.99|14944.99|15065.6|14945.6|15064.53|14944.53|10
1645109400000|2022-02-17 14:50:00|15064.71|14944.71|15063.33|14943.33|15064.96|14944.96|15062.67|14942.67|10
1645109410000|2022-02-17 14:50:10|15062.83|14942.83|15059.78|14939.78|15062.83|14942.83|15059.78|14939.78|10
1645109420000|2022-02-17 14:50:20|15060.18|14940.18|15055.76|14935.76|15060.18|14940.18|15055.76|14935.76|10
1645109430000|2022-02-17 14:50:30|15055.34|14935.34|15056.98|14936.98|15057.87|14937.87|15055.34|14935.34|10
1645109440000|2022-02-17 14:50:40|15057.15|14937.15|15061.08|14941.08|15061.08|14941.08|15057.15|14937.15|10
1645109450000|2022-02-17 14:50:50|15061.24|14941.24|15061.37|14941.37|15061.37|14941.37|15061.04|14941.04|10
1645109460000|2022-02-17 14:51:00|15061.42|14941.42|15061.45|14941.45|15061.77|14941.77|15061.27|14941.27|10
1645109470000|2022-02-17 14:51:10|15061.87|14941.87|15060.36|14940.36|15061.87|14941.87|15060.36|14940.36|10
1645109480000|2022-02-17 14:51:20|15059.82|14939.82|15059.98|14939.98|15059.98|14939.98|15058.07|14938.07|10
1645109490000|2022-02-17 14:51:30|15059.86|14939.86|15056.67|14936.67|15061.8|14941.8|15056.67|14936.67|10
1645109500000|2022-02-17 14:51:40|15055.37|14935.37|15048.41|14928.41|15055.37|14935.37|15048.41|14928.41|10
1645109510000|2022-02-17 14:51:50|15047.31|14927.31|15040.83|14920.83|15047.31|14927.31|15040.83|14920.83|10
1645109520000|2022-02-17 14:52:00|15040.53|14920.53|15034.78|14914.78|15040.53|14920.53|15034.78|14914.78|7
1645109530000|2022-02-17 14:52:10|15035.15|14915.15|15035.15|14915.15|15035.15|14915.15|15035.15|14915.15|1
1645109540000|2022-02-17 14:52:20|15035.34|14915.34|15019.44|14899.44|15035.92|14915.92|15019.44|14899.44|7
1645109550000|2022-02-17 14:52:30|15016.61|14896.61|15016.07|14896.07|15016.61|14896.61|15014.82|14894.82|10
1645109560000|2022-02-17 14:52:40|15015.87|14895.87|15016.53|14896.53|15016.53|14896.53|15014.86|14894.86|10
1645109570000|2022-02-17 14:52:50|15015.49|14895.49|15005.16|14885.16|15015.49|14895.49|15005.16|14885.16|10
1645109580000|2022-02-17 14:53:00|15004.58|14884.58|15009.53|14889.53|15009.53|14889.53|15004.58|14884.58|10
1645109590000|2022-02-17 14:53:10|15008.67|14888.67|15011.15|14891.15|15011.85|14891.85|15008.67|14888.67|10
1645109600000|2022-02-17 14:53:20|15011.77|14891.77|15010.53|14890.53|15011.89|14891.89|15010.53|14890.53|9
1645109610000|2022-02-17 14:53:30|15009.98|14889.98|15006.42|14886.42|15009.98|14889.98|15006.42|14886.42|10
1645109620000|2022-02-17 14:53:40|15005.71|14885.71|15003.21|14883.21|15005.71|14885.71|15003.11|14883.11|10
1645109630000|2022-02-17 14:53:50|15001.9|14881.9|14999.41|14879.41|15002.57|14882.57|14999.41|14879.41|10
1645109640000|2022-02-17 14:54:00|14998.4|14878.4|14989.75|14869.75|14998.4|14878.4|14989.75|14869.75|10
1645109650000|2022-02-17 14:54:10|14988.52|14868.52|14992.98|14872.98|14992.98|14872.98|14988.52|14868.52|10
1645109660000|2022-02-17 14:54:20|14992.43|14872.43|14997.3|14877.3|14997.3|14877.3|14992.43|14872.43|10
1645109670000|2022-02-17 14:54:30|14997.2|14877.2|15000.21|14880.21|15000.21|14880.21|14997.2|14877.2|10
1645109680000|2022-02-17 14:54:40|15001.48|14881.48|14997.47|14877.47|15001.51|14881.51|14997.47|14877.47|10
1645109690000|2022-02-17 14:54:50|14996.32|14876.32|14992.32|14872.32|14996.32|14876.32|14992.32|14872.32|10
1645109700000|2022-02-17 14:55:00|14992.15|14872.15|14996.02|14876.02|14996.5|14876.5|14992.15|14872.15|10
1645109710000|2022-02-17 14:55:10|14996.41|14876.41|14994.73|14874.73|14996.41|14876.41|14992.88|14872.88|10
1645109720000|2022-02-17 14:55:20|14996.22|14876.22|14998.63|14878.63|14999.19|14879.19|14996.22|14876.22|10
1645109730000|2022-02-17 14:55:30|14997.12|14877.12|14997.16|14877.16|14997.31|14877.31|14996.79|14876.79|10
1645109740000|2022-02-17 14:55:40|14997.39|14877.39|14996.41|14876.41|14998.09|14878.09|14996.41|14876.41|10
1645109750000|2022-02-17 14:55:50|14996.38|14876.38|14994.04|14874.04|14996.83|14876.83|14994.04|14874.04|10
1645109760000|2022-02-17 14:56:00|14993.65|14873.65|14991.28|14871.28|14993.65|14873.65|14991.28|14871.28|10
1645109770000|2022-02-17 14:56:10|14991.64|14871.64|14982.34|14862.34|14991.64|14871.64|14982.34|14862.34|10
1645109780000|2022-02-17 14:56:20|14981.8|14861.8|14979.96|14859.96|14981.8|14861.8|14978.69|14858.69|10
1645109790000|2022-02-17 14:56:30|14978.6|14858.6|14974.87|14854.87|14978.6|14858.6|14974.87|14854.87|10
1645109800000|2022-02-17 14:56:40|14974.81|14854.81|14973.16|14853.16|14974.81|14854.81|14971.24|14851.24|10
1645109810000|2022-02-17 14:56:50|14973.22|14853.22|14975.28|14855.28|14975.28|14855.28|14972|14852|10
1645109820000|2022-02-17 14:57:00|14975.24|14855.24|14977.13|14857.13|14977.13|14857.13|14975.24|14855.24|10
1645109830000|2022-02-17 14:57:10|14977.87|14857.87|14981.33|14861.33|14981.33|14861.33|14977.87|14857.87|10
1645109840000|2022-02-17 14:57:20|14982.54|14862.54|14984.71|14864.71|14984.87|14864.87|14982.25|14862.25|10
1645109850000|2022-02-17 14:57:30|14985.36|14865.36|14986.34|14866.34|14986.34|14866.34|14984.83|14864.83|10
1645109860000|2022-02-17 14:57:40|14986.09|14866.09|14987.32|14867.32|14987.32|14867.32|14985.04|14865.04|10
1645109870000|2022-02-17 14:57:50|14988.15|14868.15|14990.66|14870.66|14990.86|14870.86|14988.15|14868.15|10
1645109880000|2022-02-17 14:58:00|14990.26|14870.26|14992.98|14872.98|14992.98|14872.98|14989.81|14869.81|10
1645109890000|2022-02-17 14:58:10|14993.22|14873.22|14995.2|14875.2|14995.48|14875.48|14993.22|14873.22|10
1645109900000|2022-02-17 14:58:20|14994.87|14874.87|14994.26|14874.26|14994.87|14874.87|14993.55|14873.55|10
1645109910000|2022-02-17 14:58:30|14994.81|14874.81|14995.7|14875.7|14996.32|14876.32|14994.81|14874.81|10
1645109920000|2022-02-17 14:58:40|14995.94|14875.94|14996.81|14876.81|14997.28|14877.28|14995.68|14875.68|10
1645109930000|2022-02-17 14:58:50|14996.39|14876.39|14994.46|14874.46|14996.47|14876.47|14994.46|14874.46|9
1645109940000|2022-02-17 14:59:00|14994.27|14874.27|14992.47|14872.47|14994.35|14874.35|14992.06|14872.06|10
1645109950000|2022-02-17 14:59:10|14991.87|14871.87|14991.44|14871.44|14992.02|14872.02|14991.2|14871.2|10
1645109960000|2022-02-17 14:59:20|14990.87|14870.87|14987.13|14867.13|14990.87|14870.87|14987.13|14867.13|10
1645109970000|2022-02-17 14:59:30|14986.81|14866.81|14988.51|14868.51|14988.96|14868.96|14986.81|14866.81|10
1645109980000|2022-02-17 14:59:40|14988.58|14868.58|14991.81|14871.81|14991.81|14871.81|14988.58|14868.58|10
1645109990000|2022-02-17 14:59:50|14991.93|14871.93|14998.71|14878.71|14998.71|14878.71|14991.93|14871.93|10
1645110000000|2022-02-17 15:00:00|14998.59|14878.59|14995.63|14875.63|14998.98|14878.98|14995.63|14875.63|10
1645110010000|2022-02-17 15:00:10|14994.69|14874.69|14990.71|14870.71|14994.69|14874.69|14990.69|14870.69|10
1645110020000|2022-02-17 15:00:20|14989.8|14869.8|14987.88|14867.88|14989.8|14869.8|14987.52|14867.52|10
1645110030000|2022-02-17 15:00:30|14987.32|14867.32|14986.94|14866.94|14988.12|14868.12|14986.86|14866.86|10
1645110040000|2022-02-17 15:00:40|14987.26|14867.26|14992.53|14872.53|14992.53|14872.53|14987.26|14867.26|10
1645110050000|2022-02-17 15:00:50|14993.22|14873.22|14999.74|14879.74|14999.74|14879.74|14992.82|14872.82|10
1645110060000|2022-02-17 15:01:00|15000.36|14880.36|15002.14|14882.14|15003.47|14883.47|15000.36|14880.36|10
1645110070000|2022-02-17 15:01:10|15001.96|14881.96|15002.99|14882.99|15003.8|14883.8|15001.96|14881.96|10
1645110080000|2022-02-17 15:01:20|15003.3|14883.3|15009.68|14889.68|15009.68|14889.68|15003.3|14883.3|10
1645110090000|2022-02-17 15:01:30|15010.14|14890.14|15020.55|14900.55|15020.55|14900.55|15010.14|14890.14|10
1645110100000|2022-02-17 15:01:40|15021.68|14901.68|15021.99|14901.99|15022.03|14902.03|15021.18|14901.18|10
1645110110000|2022-02-17 15:01:50|15022.25|14902.25|15021.83|14901.83|15022.9|14902.9|15021.83|14901.83|10
1645110120000|2022-02-17 15:02:00|15022.02|14902.02|15022.13|14902.13|15022.5|14902.5|15021.95|14901.95|10
1645110130000|2022-02-17 15:02:10|15022.14|14902.14|15023.3|14903.3|15023.44|14903.44|15021.43|14901.43|10
1645110140000|2022-02-17 15:02:20|15023.54|14903.54|15025.28|14905.28|15025.28|14905.28|15023.54|14903.54|10
1645110150000|2022-02-17 15:02:30|15025.65|14905.65|15030.46|14910.46|15030.46|14910.46|15025.65|14905.65|10
1645110160000|2022-02-17 15:02:40|15030.68|14910.68|15033.16|14913.16|15033.16|14913.16|15030.68|14910.68|10
1645110170000|2022-02-17 15:02:50|15033.43|14913.43|15035.04|14915.04|15035.04|14915.04|15033.43|14913.43|10
1645110180000|2022-02-17 15:03:00|15034.39|14914.39|15036.74|14916.74|15036.74|14916.74|15034.39|14914.39|10
1645110190000|2022-02-17 15:03:10|15037.45|14917.45|15040.83|14920.83|15040.83|14920.83|15036.86|14916.86|10
1645110200000|2022-02-17 15:03:20|15041.63|14921.63|15041.24|14921.24|15042.19|14922.19|15041.01|14921.01|10
1645110210000|2022-02-17 15:03:30|15041.64|14921.64|15046.52|14926.52|15046.52|14926.52|15041.64|14921.64|10
1645110220000|2022-02-17 15:03:40|15046.93|14926.93|15054.25|14934.25|15054.25|14934.25|15046.93|14926.93|10
1645110230000|2022-02-17 15:03:50|15055.06|14935.06|15058.68|14938.68|15058.68|14938.68|15055.06|14935.06|9
1645110240000|2022-02-17 15:04:00|15062.27|14942.27|15069.81|14949.81|15069.81|14949.81|15062.27|14942.27|10
1645110250000|2022-02-17 15:04:10|15069.48|14949.48|15069.67|14949.67|15069.67|14949.67|15068.43|14948.43|9
1645110260000|2022-02-17 15:04:20|15069.51|14949.51|15069.34|14949.34|15070.3|14950.3|15068.86|14948.86|10
1645110270000|2022-02-17 15:04:30|15069.66|14949.66|15069.78|14949.78|15070.96|14950.96|15069.66|14949.66|10
1645110280000|2022-02-17 15:04:40|15069.64|14949.64|15069.18|14949.18|15070.17|14950.17|15069.18|14949.18|10
1645110290000|2022-02-17 15:04:50|15068.79|14948.79|15069.2|14949.2|15070.17|14950.17|15068.19|14948.19|10
1645110300000|2022-02-17 15:05:00|15070.44|14950.44|15068.88|14948.88|15070.74|14950.74|15068.88|14948.88|10
1645110310000|2022-02-17 15:05:10|15068.69|14948.69|15067.07|14947.07|15069.2|14949.2|15067.07|14947.07|10
1645110320000|2022-02-17 15:05:20|15067.41|14947.41|15065.29|14945.29|15067.41|14947.41|15064.9|14944.9|10
1645110330000|2022-02-17 15:05:30|15064.73|14944.73|15063.58|14943.58|15064.73|14944.73|15063.58|14943.58|9
1645110340000|2022-02-17 15:05:40|15063.65|14943.65|15062.52|14942.52|15064.29|14944.29|15062.52|14942.52|10
1645110350000|2022-02-17 15:05:50|15061.97|14941.97|15059.8|14939.8|15062.24|14942.24|15059.59|14939.59|9
1645110360000|2022-02-17 15:06:00|15059.85|14939.85|15057.22|14937.22|15059.85|14939.85|15057.22|14937.22|9
1645110370000|2022-02-17 15:06:10|15058.12|14938.12|15060.95|14940.95|15060.95|14940.95|15058.12|14938.12|10
1645110380000|2022-02-17 15:06:20|15062.37|14942.37|15061.9|14941.9|15062.64|14942.64|15061.45|14941.45|10
1645110390000|2022-02-17 15:06:30|15062.67|14942.67|15065.38|14945.38|15065.38|14945.38|15062.67|14942.67|9
1645110400000|2022-02-17 15:06:40|15065.62|14945.62|15073.4|14953.4|15073.4|14953.4|15065.62|14945.62|10
1645110410000|2022-02-17 15:06:50|15073.45|14953.45|15080.25|14960.25|15080.25|14960.25|15073.45|14953.45|10
1645110420000|2022-02-17 15:07:00|15083.01|14963.01|15084.49|14964.49|15084.49|14964.49|15083.01|14963.01|10
1645110430000|2022-02-17 15:07:10|15084.37|14964.37|15082.72|14962.72|15084.37|14964.37|15082.7|14962.7|10
1645110440000|2022-02-17 15:07:20|15081.76|14961.76|15084.77|14964.77|15084.77|14964.77|15081.76|14961.76|10
1645110450000|2022-02-17 15:07:30|15085.49|14965.49|15085.2|14965.2|15085.88|14965.88|15084.96|14964.96|10
1645110460000|2022-02-17 15:07:40|15085.07|14965.07|15086.95|14966.95|15086.95|14966.95|15085.07|14965.07|10
1645110470000|2022-02-17 15:07:50|15087.19|14967.19|15089.33|14969.33|15089.33|14969.33|15087.19|14967.19|10
1645110480000|2022-02-17 15:08:00|15089.37|14969.37|15088.63|14968.63|15089.84|14969.84|15088.63|14968.63|10
1645110490000|2022-02-17 15:08:10|15087.93|14967.93|15086.13|14966.13|15088.4|14968.4|15086.13|14966.13|10
1645110500000|2022-02-17 15:08:20|15085.06|14965.06|15079.65|14959.65|15085.06|14965.06|15079.65|14959.65|9
1645110510000|2022-02-17 15:08:30|15078.93|14958.93|15074.69|14954.69|15078.93|14958.93|15074.61|14954.61|10
1645110520000|2022-02-17 15:08:40|15072.01|14952.01|15067.07|14947.07|15072.01|14952.01|15066.98|14946.98|10
1645110530000|2022-02-17 15:08:50|15067.35|14947.35|15068.35|14948.35|15068.37|14948.37|15067.34|14947.34|10
1645110540000|2022-02-17 15:09:00|15068.82|14948.82|15069.73|14949.73|15069.79|14949.79|15068.81|14948.81|10
1645110550000|2022-02-17 15:09:10|15069.65|14949.65|15070.51|14950.51|15070.67|14950.67|15069.65|14949.65|10
1645110560000|2022-02-17 15:09:20|15070.24|14950.24|15067.5|14947.5|15070.24|14950.24|15067.5|14947.5|10
1645110570000|2022-02-17 15:09:30|15067.51|14947.51|15067.11|14947.11|15067.51|14947.51|15066.46|14946.46|7
1645110580000|2022-02-17 15:09:40|15067.23|14947.23|15075.07|14955.07|15075.07|14955.07|15067.23|14947.23|2
1645110590000|2022-02-17 15:09:50|15076.42|14956.42|15079.5|14959.5|15079.64|14959.64|15076.42|14956.42|10
1645110600000|2022-02-17 15:10:00|15078.69|14958.69|15079.33|14959.33|15079.97|14959.97|15078.69|14958.69|10
1645110610000|2022-02-17 15:10:10|15079.88|14959.88|15076.54|14956.54|15079.88|14959.88|15076.35|14956.35|10
1645110620000|2022-02-17 15:10:20|15076.99|14956.99|15077.16|14957.16|15077.78|14957.78|15076.99|14956.99|9
1645110630000|2022-02-17 15:10:30|15076.94|14956.94|15073.98|14953.98|15076.94|14956.94|15073.98|14953.98|9
1645110640000|2022-02-17 15:10:40|15073.72|14953.72|15075.11|14955.11|15075.11|14955.11|15073.37|14953.37|10
1645110650000|2022-02-17 15:10:50|15075.1|14955.1|15073.33|14953.33|15075.47|14955.47|15073.33|14953.33|10
1645110660000|2022-02-17 15:11:00|15072.15|14952.15|15070.87|14950.87|15072.15|14952.15|15070.87|14950.87|4
1645110780000|2022-02-17 15:13:00|15051.14|14931.14|15049.56|14929.56|15051.14|14931.14|15049.56|14929.56|6
1645110790000|2022-02-17 15:13:10|15048.09|14928.09|15044.52|14924.52|15048.09|14928.09|15044.52|14924.52|10
1645110800000|2022-02-17 15:13:20|15044.31|14924.31|15046.77|14926.77|15046.77|14926.77|15044.24|14924.24|10
1645110810000|2022-02-17 15:13:30|15047.18|14927.18|15050.15|14930.15|15050.15|14930.15|15046.87|14926.87|10
1645110820000|2022-02-17 15:13:40|15050.19|14930.19|15052.83|14932.83|15052.83|14932.83|15050.19|14930.19|10
1645110830000|2022-02-17 15:13:50|15052.57|14932.57|15052.94|14932.94|15053.31|14933.31|15052.46|14932.46|10
1645110840000|2022-02-17 15:14:00|15053.76|14933.76|15055.39|14935.39|15055.39|14935.39|15053.76|14933.76|10
1645110850000|2022-02-17 15:14:10|15055.62|14935.62|15059.29|14939.29|15059.29|14939.29|15055.62|14935.62|10
1645110860000|2022-02-17 15:14:20|15060.07|14940.07|15060.12|14940.12|15060.9|14940.9|15059.73|14939.73|10
1645110870000|2022-02-17 15:14:30|15059.61|14939.61|15057.83|14937.83|15059.61|14939.61|15057.3|14937.3|9
1645110880000|2022-02-17 15:14:40|15057.87|14937.87|15059.4|14939.4|15059.66|14939.66|15057.87|14937.87|10
1645110890000|2022-02-17 15:14:50|15060.51|14940.51|15061.7|14941.7|15061.9|14941.9|15060.51|14940.51|10
1645110900000|2022-02-17 15:15:00|15062.26|14942.26|15062.8|14942.8|15062.83|14942.83|15061.88|14941.88|9
1645110910000|2022-02-17 15:15:10|15062.09|14942.09|15062.35|14942.35|15062.35|14942.35|15061.45|14941.45|10
1645110920000|2022-02-17 15:15:20|15062.63|14942.63|15062|14942|15062.67|14942.67|15061.82|14941.82|10
1645110930000|2022-02-17 15:15:30|15062.01|14942.01|15059.75|14939.75|15062.08|14942.08|15059.75|14939.75|8
1645110940000|2022-02-17 15:15:40|15059.39|14939.39|15055.28|14935.28|15059.39|14939.39|15055.28|14935.28|10
1645110950000|2022-02-17 15:15:50|15055.03|14935.03|15053.11|14933.11|15055.1|14935.1|15053.11|14933.11|9
1645110960000|2022-02-17 15:16:00|15053.2|14933.2|15047.73|14927.73|15053.2|14933.2|15047.73|14927.73|10
1645110970000|2022-02-17 15:16:10|15047.89|14927.89|15045.32|14925.32|15048.03|14928.03|15045.32|14925.32|10
1645110980000|2022-02-17 15:16:20|15044.77|14924.77|15040.83|14920.83|15044.77|14924.77|15040.83|14920.83|10
1645110990000|2022-02-17 15:16:30|15040.45|14920.45|15038.26|14918.26|15040.75|14920.75|15038.26|14918.26|10
1645111000000|2022-02-17 15:16:40|15036.9|14916.9|15033.02|14913.02|15036.9|14916.9|15032.79|14912.79|10
1645111010000|2022-02-17 15:16:50|15032|14912|15030.76|14910.76|15032|14912|15030.24|14910.24|10
1645111020000|2022-02-17 15:17:00|15029.68|14909.68|15027.04|14907.04|15029.75|14909.75|15026.68|14906.68|10
1645111030000|2022-02-17 15:17:10|15026.85|14906.85|15026.74|14906.74|15026.85|14906.85|15026.56|14906.56|10
1645111040000|2022-02-17 15:17:20|15026.62|14906.62|15028.27|14908.27|15028.27|14908.27|15026.62|14906.62|10
1645111050000|2022-02-17 15:17:30|15028.1|14908.1|15029.92|14909.92|15029.92|14909.92|15028.1|14908.1|10
1645111060000|2022-02-17 15:17:40|15031.06|14911.06|15033.2|14913.2|15033.2|14913.2|15030.51|14910.51|10
1645111070000|2022-02-17 15:17:50|15034.28|14914.28|15035.04|14915.04|15035.35|14915.35|15034.28|14914.28|10
1645111080000|2022-02-17 15:18:00|15035.29|14915.29|15036.78|14916.78|15037.03|14917.03|15035.15|14915.15|9
1645111090000|2022-02-17 15:18:10|15036.33|14916.33|15037.04|14917.04|15037.04|14917.04|15036.23|14916.23|10
1645111100000|2022-02-17 15:18:20|15037.02|14917.02|15036.48|14916.48|15039.32|14919.32|15036.48|14916.48|10
1645111110000|2022-02-17 15:18:30|15036.24|14916.24|15035.03|14915.03|15036.53|14916.53|15034.91|14914.91|10
1645111120000|2022-02-17 15:18:40|15035.24|14915.24|15036.16|14916.16|15036.16|14916.16|15035.02|14915.02|10
1645111130000|2022-02-17 15:18:50|15035.79|14915.79|15035.35|14915.35|15035.79|14915.79|15035.27|14915.27|10
1645111140000|2022-02-17 15:19:00|15034.86|14914.86|15033.99|14913.99|15034.86|14914.86|15033.08|14913.08|10
1645111150000|2022-02-17 15:19:10|15034.17|14914.17|15036.69|14916.69|15036.69|14916.69|15034.06|14914.06|10
1645111160000|2022-02-17 15:19:20|15038.85|14918.85|15039.04|14919.04|15039.79|14919.79|15038.79|14918.79|9
1645111170000|2022-02-17 15:19:30|15039.3|14919.3|15038.13|14918.13|15039.3|14919.3|15038.11|14918.11|10
1645111180000|2022-02-17 15:19:40|15037.93|14917.93|15034.54|14914.54|15037.93|14917.93|15034.54|14914.54|9
1645111190000|2022-02-17 15:19:50|15034.36|14914.36|15033.26|14913.26|15034.37|14914.37|15033.08|14913.08|9
1645111200000|2022-02-17 15:20:00|15033.12|14913.12|15029.76|14909.76|15033.24|14913.24|15029.76|14909.76|10
1645111210000|2022-02-17 15:20:10|15029.59|14909.59|15021.59|14901.59|15029.59|14909.59|15021.59|14901.59|10
1645111220000|2022-02-17 15:20:20|15021.03|14901.03|15016.15|14896.15|15021.03|14901.03|15016.06|14896.06|10
1645111230000|2022-02-17 15:20:30|15016|14896|15015.52|14895.52|15016.52|14896.52|15015.37|14895.37|10
1645111240000|2022-02-17 15:20:40|15015.42|14895.42|15016.57|14896.57|15016.57|14896.57|15014.92|14894.92|9
1645111250000|2022-02-17 15:20:50|15017.11|14897.11|15016.75|14896.75|15017.16|14897.16|15016.29|14896.29|10
1645111260000|2022-02-17 15:21:00|15014.82|14894.82|15007.56|14887.56|15014.82|14894.82|15007.56|14887.56|10
1645111270000|2022-02-17 15:21:10|15004.49|14884.49|14999.53|14879.53|15004.49|14884.49|14999.52|14879.52|10
1645111280000|2022-02-17 15:21:20|14998.86|14878.86|14997.3|14877.3|14998.86|14878.86|14996.45|14876.45|10
1645111290000|2022-02-17 15:21:30|14996.94|14876.94|14999.25|14879.25|14999.25|14879.25|14996.94|14876.94|10
1645111300000|2022-02-17 15:21:40|14998.48|14878.48|14997.55|14877.55|14998.48|14878.48|14997.28|14877.28|10
1645111310000|2022-02-17 15:21:50|14996.78|14876.78|14995.79|14875.79|14996.9|14876.9|14995.31|14875.31|10
1645111320000|2022-02-17 15:22:00|14995.42|14875.42|14996.72|14876.72|14996.72|14876.72|14994.62|14874.62|8
1645111330000|2022-02-17 15:22:10|14996.93|14876.93|14998.75|14878.75|14998.75|14878.75|14996.93|14876.93|10
1645111340000|2022-02-17 15:22:20|14999.56|14879.56|15002.62|14882.62|15003.47|14883.47|14999.56|14879.56|10
1645111350000|2022-02-17 15:22:30|15001.96|14881.96|15002.33|14882.33|15002.42|14882.42|15001.96|14881.96|9
1645111360000|2022-02-17 15:22:40|15002.17|14882.17|15002.51|14882.51|15002.61|14882.61|15002.17|14882.17|10
1645111370000|2022-02-17 15:22:50|15002.63|14882.63|15002.66|14882.66|15003.07|14883.07|15002.54|14882.54|8
1645111380000|2022-02-17 15:23:00|15002.57|14882.57|15006.02|14886.02|15006.69|14886.69|15002.57|14882.57|9
1645111390000|2022-02-17 15:23:10|15005.87|14885.87|15006.59|14886.59|15006.59|14886.59|15005.31|14885.31|9
1645111400000|2022-02-17 15:23:20|15006.66|14886.66|15007.95|14887.95|15007.95|14887.95|15006.62|14886.62|10
1645111410000|2022-02-17 15:23:30|15007.97|14887.97|15007.88|14887.88|15008.37|14888.37|15007.8|14887.8|10
1645111420000|2022-02-17 15:23:40|15007.98|14887.98|15005.94|14885.94|15008.06|14888.06|15005.94|14885.94|10
1645111430000|2022-02-17 15:23:50|15005.74|14885.74|15005.76|14885.76|15006.09|14886.09|15005.53|14885.53|10
1645111440000|2022-02-17 15:24:00|15005.98|14885.98|15005.78|14885.78|15006.25|14886.25|15005.6|14885.6|9
1645111450000|2022-02-17 15:24:10|15005.88|14885.88|15006.91|14886.91|15006.91|14886.91|15005.85|14885.85|10
1645111460000|2022-02-17 15:24:20|15007.22|14887.22|15006.79|14886.79|15007.66|14887.66|15006.74|14886.74|10
1645111470000|2022-02-17 15:24:30|15006.63|14886.63|15007.28|14887.28|15007.47|14887.47|15006.63|14886.63|10
1645111480000|2022-02-17 15:24:40|15007.17|14887.17|15003.64|14883.64|15007.17|14887.17|15003.58|14883.58|10
1645111490000|2022-02-17 15:24:50|15003.44|14883.44|15003.05|14883.05|15003.62|14883.62|15002.19|14882.19|10
1645111500000|2022-02-17 15:25:00|15003.06|14883.06|15001.27|14881.27|15003.09|14883.09|15001.12|14881.12|10
1645111510000|2022-02-17 15:25:10|15001.12|14881.12|14999.47|14879.47|15001.12|14881.12|14999.47|14879.47|10
1645111520000|2022-02-17 15:25:20|14999.5|14879.5|14997.7|14877.7|14999.5|14879.5|14997.47|14877.47|10
1645111530000|2022-02-17 15:25:30|14997.24|14877.24|14994.84|14874.84|14997.32|14877.32|14994.84|14874.84|8
1645111540000|2022-02-17 15:25:40|14994.5|14874.5|14995.81|14875.81|14995.9|14875.9|14994.22|14874.22|9
1645111550000|2022-02-17 15:25:50|14995.41|14875.41|14992.73|14872.73|14995.41|14875.41|14992.73|14872.73|10
1645111560000|2022-02-17 15:26:00|14992.15|14872.15|14987.5|14867.5|14992.15|14872.15|14987.5|14867.5|10
1645111570000|2022-02-17 15:26:10|14988.08|14868.08|14985.71|14865.71|14988.08|14868.08|14985.46|14865.46|10
1645111580000|2022-02-17 15:26:20|14985.43|14865.43|14985.88|14865.88|14986.8|14866.8|14985.43|14865.43|9
1645111590000|2022-02-17 15:26:30|14986.76|14866.76|14988.58|14868.58|14988.68|14868.68|14986.56|14866.56|10
1645111600000|2022-02-17 15:26:40|14988.71|14868.71|14991.97|14871.97|14991.97|14871.97|14988.71|14868.71|10
1645111610000|2022-02-17 15:26:50|14992.58|14872.58|14995.84|14875.84|14995.84|14875.84|14992.58|14872.58|10
1645111620000|2022-02-17 15:27:00|14996.3|14876.3|15000.12|14880.12|15000.16|14880.16|14996.3|14876.3|10
1645111630000|2022-02-17 15:27:10|14999.73|14879.73|15000.81|14880.81|15001.35|14881.35|14999.47|14879.47|10
1645111640000|2022-02-17 15:27:20|15000.84|14880.84|15006.02|14886.02|15006.02|14886.02|15000.52|14880.52|9
1645111650000|2022-02-17 15:27:30|15006.73|14886.73|15010.59|14890.59|15010.59|14890.59|15006.73|14886.73|10
1645111660000|2022-02-17 15:27:40|15012.21|14892.21|15018.71|14898.71|15018.71|14898.71|15012.21|14892.21|10
1645111670000|2022-02-17 15:27:50|15020.4|14900.4|15026.51|14906.51|15026.51|14906.51|15020.4|14900.4|10
1645111680000|2022-02-17 15:28:00|15026.55|14906.55|15027.05|14907.05|15027.22|14907.22|15026.55|14906.55|9
1645111690000|2022-02-17 15:28:10|15027.87|14907.87|15033.92|14913.92|15033.92|14913.92|15027.87|14907.87|10
1645111700000|2022-02-17 15:28:20|15034.23|14914.23|15037.93|14917.93|15037.93|14917.93|15034.23|14914.23|10
1645111710000|2022-02-17 15:28:30|15038.41|14918.41|15038.28|14918.28|15038.93|14918.93|15037.99|14917.99|10
1645111720000|2022-02-17 15:28:40|15037.68|14917.68|15036.56|14916.56|15037.68|14917.68|15036.43|14916.43|10
1645111730000|2022-02-17 15:28:50|15036.42|14916.42|15034.03|14914.03|15036.44|14916.44|15034.03|14914.03|10
1645111740000|2022-02-17 15:29:00|15033.66|14913.66|15027.92|14907.92|15033.66|14913.66|15027.92|14907.92|10
1645111750000|2022-02-17 15:29:10|15027.41|14907.41|15026.81|14906.81|15028.35|14908.35|15026.63|14906.63|10
1645111760000|2022-02-17 15:29:20|15026.9|14906.9|15026.89|14906.89|15027.01|14907.01|15025.8|14905.8|10
1645111770000|2022-02-17 15:29:30|15026.93|14906.93|15024.78|14904.78|15026.96|14906.96|15024.78|14904.78|9
1645111780000|2022-02-17 15:29:40|15024.54|14904.54|15023.35|14903.35|15024.54|14904.54|15023.24|14903.24|8
1645111790000|2022-02-17 15:29:50|15022.89|14902.89|15023.14|14903.14|15023.27|14903.27|15022.86|14902.86|10
1645111800000|2022-02-17 15:30:00|15023.12|14903.12|15020.16|14900.16|15023.12|14903.12|15020.09|14900.09|9
1645111810000|2022-02-17 15:30:10|15020.08|14900.08|15016.64|14896.64|15020.08|14900.08|15016.64|14896.64|9
1645111820000|2022-02-17 15:30:20|15016.45|14896.45|15013.05|14893.05|15016.45|14896.45|15013.05|14893.05|10
1645111830000|2022-02-17 15:30:30|15013.47|14893.47|15018.25|14898.25|15018.25|14898.25|15013.47|14893.47|10
1645111840000|2022-02-17 15:30:40|15018.7|14898.7|15025.43|14905.43|15025.43|14905.43|15018.7|14898.7|10
1645111850000|2022-02-17 15:30:50|15025.25|14905.25|15032.16|14912.16|15032.16|14912.16|15025.25|14905.25|10
1645111860000|2022-02-17 15:31:00|15032.77|14912.77|15036.38|14916.38|15036.41|14916.41|15032.77|14912.77|10
1645111870000|2022-02-17 15:31:10|15036.03|14916.03|15037.64|14917.64|15037.84|14917.84|15036.03|14916.03|10
1645111880000|2022-02-17 15:31:20|15038.45|14918.45|15039.26|14919.26|15039.86|14919.86|15038.45|14918.45|10
1645111890000|2022-02-17 15:31:30|15039.37|14919.37|15040.4|14920.4|15040.45|14920.45|15039.37|14919.37|10
1645111900000|2022-02-17 15:31:40|15040.16|14920.16|15040.81|14920.81|15041.32|14921.32|15040.16|14920.16|9
1645111910000|2022-02-17 15:31:50|15040.79|14920.79|15041.68|14921.68|15042.09|14922.09|15040.79|14920.79|10
1645111920000|2022-02-17 15:32:00|15041.66|14921.66|15040.53|14920.53|15042.29|14922.29|15040.23|14920.23|10
1645111930000|2022-02-17 15:32:10|15040.39|14920.39|15042.06|14922.06|15042.06|14922.06|15040.25|14920.25|10
1645111940000|2022-02-17 15:32:20|15042.77|14922.77|15043.87|14923.87|15043.97|14923.97|15042.21|14922.21|10
1645111950000|2022-02-17 15:32:30|15043.82|14923.82|15047.36|14927.36|15047.36|14927.36|15043.75|14923.75|10
1645111960000|2022-02-17 15:32:40|15047.57|14927.57|15048.69|14928.69|15048.69|14928.69|15047.57|14927.57|10
1645111970000|2022-02-17 15:32:50|15049.15|14929.15|15045.42|14925.42|15049.15|14929.15|15045.4|14925.4|10
1645111980000|2022-02-17 15:33:00|15045.4|14925.4|15040.99|14920.99|15045.4|14925.4|15040.99|14920.99|10
1645111990000|2022-02-17 15:33:10|15040.93|14920.93|15037.78|14917.78|15040.93|14920.93|15037.78|14917.78|9
1645112000000|2022-02-17 15:33:20|15038.17|14918.17|15036.57|14916.57|15038.17|14918.17|15035.69|14915.69|10
1645112010000|2022-02-17 15:33:30|15036.96|14916.96|15038.52|14918.52|15038.72|14918.72|15036.96|14916.96|10
1645112020000|2022-02-17 15:33:40|15038.12|14918.12|15039.64|14919.64|15039.64|14919.64|15038.12|14918.12|9
1645112030000|2022-02-17 15:33:50|15039.72|14919.72|15040.52|14920.52|15040.52|14920.52|15039.45|14919.45|10
1645112040000|2022-02-17 15:34:00|15040.66|14920.66|15040.38|14920.38|15040.82|14920.82|15040.3|14920.3|10
1645112050000|2022-02-17 15:34:10|15040.39|14920.39|15040.63|14920.63|15041.19|14921.19|15040.26|14920.26|10
1645112060000|2022-02-17 15:34:20|15040.91|14920.91|15039.78|14919.78|15040.91|14920.91|15039.78|14919.78|9
1645112070000|2022-02-17 15:34:30|15039.86|14919.86|15044.08|14924.08|15044.61|14924.61|15039.86|14919.86|9
1645112080000|2022-02-17 15:34:40|15043.92|14923.92|15043.74|14923.74|15044.76|14924.76|15043.74|14923.74|10
1645112090000|2022-02-17 15:34:50|15043.99|14923.99|15044.82|14924.82|15044.82|14924.82|15043.99|14923.99|10
1645112100000|2022-02-17 15:35:00|15045.23|14925.23|15044.02|14924.02|15045.73|14925.73|15044.02|14924.02|10
1645112110000|2022-02-17 15:35:10|15043.95|14923.95|15038.69|14918.69|15043.95|14923.95|15038.69|14918.69|9
1645112120000|2022-02-17 15:35:20|15039.03|14919.03|15037.34|14917.34|15039.27|14919.27|15037.34|14917.34|9
1645112130000|2022-02-17 15:35:30|15037.61|14917.61|15034.25|14914.25|15037.61|14917.61|15034.25|14914.25|9
1645112140000|2022-02-17 15:35:40|15033.34|14913.34|15024.58|14904.58|15033.34|14913.34|15024.58|14904.58|10
1645112150000|2022-02-17 15:35:50|15024.5|14904.5|15019.25|14899.25|15024.5|14904.5|15019.25|14899.25|10
1645112160000|2022-02-17 15:36:00|15019.14|14899.14|15018.1|14898.1|15019.66|14899.66|15018.1|14898.1|10
1645112170000|2022-02-17 15:36:10|15018.17|14898.17|15016.32|14896.32|15018.99|14898.99|15016.32|14896.32|9
1645112180000|2022-02-17 15:36:20|15015.85|14895.85|15012.07|14892.07|15015.85|14895.85|15012.03|14892.03|10
1645112190000|2022-02-17 15:36:30|15011.21|14891.21|15008.3|14888.3|15011.21|14891.21|15008.3|14888.3|10
1645112200000|2022-02-17 15:36:40|15008.54|14888.54|15008.92|14888.92|15008.92|14888.92|15008.02|14888.02|10
1645112210000|2022-02-17 15:36:50|15008.72|14888.72|15006.57|14886.57|15008.72|14888.72|15006.57|14886.57|10
1645112220000|2022-02-17 15:37:00|15006.6|14886.6|14999.58|14879.58|15006.6|14886.6|14999.58|14879.58|10
1645112230000|2022-02-17 15:37:10|14999.55|14879.55|14994.58|14874.58|14999.55|14879.55|14994.41|14874.41|10
1645112240000|2022-02-17 15:37:20|14994.34|14874.34|14984.71|14864.71|14994.34|14874.34|14984.7|14864.7|10
1645112250000|2022-02-17 15:37:30|14985.77|14865.77|14974.12|14854.12|14985.77|14865.77|14972.61|14852.61|9
1645112260000|2022-02-17 15:37:40|14971.53|14851.53|14978|14858|14978|14858|14971.53|14851.53|10
1645112270000|2022-02-17 15:37:50|14977.89|14857.89|14983.9|14863.9|14983.9|14863.9|14977.77|14857.77|10
1645112280000|2022-02-17 15:38:00|14983.97|14863.97|14991.82|14871.82|14991.82|14871.82|14983.97|14863.97|10
1645112290000|2022-02-17 15:38:10|14992.47|14872.47|14992.49|14872.49|14992.7|14872.7|14991.75|14871.75|10
1645112300000|2022-02-17 15:38:20|14992.16|14872.16|14998.31|14878.31|14998.31|14878.31|14992.16|14872.16|9
1645112310000|2022-02-17 15:38:30|15000.51|14880.51|15008.72|14888.72|15008.72|14888.72|15000.51|14880.51|10
1645112320000|2022-02-17 15:38:40|15008.91|14888.91|15018.37|14898.37|15018.37|14898.37|15008.91|14888.91|10
1645112330000|2022-02-17 15:38:50|15018.75|14898.75|15027.31|14907.31|15027.31|14907.31|15018.75|14898.75|10
1645112340000|2022-02-17 15:39:00|15027.26|14907.26|15031.53|14911.53|15031.53|14911.53|15027.26|14907.26|10
1645112350000|2022-02-17 15:39:10|15031.51|14911.51|15035.36|14915.36|15035.55|14915.55|15031.51|14911.51|10
1645112360000|2022-02-17 15:39:20|15035.86|14915.86|15046.74|14926.74|15046.74|14926.74|15035.86|14915.86|10
1645112370000|2022-02-17 15:39:30|15047.95|14927.95|15054.58|14934.58|15054.58|14934.58|15047.95|14927.95|10
1645112380000|2022-02-17 15:39:40|15053.59|14933.59|15054.94|14934.94|15056.46|14936.46|15053.59|14933.59|10
1645112390000|2022-02-17 15:39:50|15054.07|14934.07|15052.89|14932.89|15054.34|14934.34|15052.54|14932.54|10
1645112400000|2022-02-17 15:40:00|15052.95|14932.95|15052|14932|15052.96|14932.96|15051.31|14931.31|10
1645112410000|2022-02-17 15:40:10|15052.36|14932.36|15049.6|14929.6|15052.39|14932.39|15049.59|14929.59|10
1645112420000|2022-02-17 15:40:20|15048.85|14928.85|15047.31|14927.31|15048.85|14928.85|15047.21|14927.21|10
1645112430000|2022-02-17 15:40:30|15048.08|14928.08|15049.44|14929.44|15049.64|14929.64|15048.08|14928.08|10
1645112440000|2022-02-17 15:40:40|15048.92|14928.92|15048.61|14928.61|15050.74|14930.74|15048.61|14928.61|10
1645112450000|2022-02-17 15:40:50|15048.43|14928.43|15044.81|14924.81|15048.43|14928.43|15044.81|14924.81|10
1645112460000|2022-02-17 15:41:00|15044.71|14924.71|15040.72|14920.72|15044.71|14924.71|15040.34|14920.34|10
1645112470000|2022-02-17 15:41:10|15039.72|14919.72|15039.16|14919.16|15040.04|14920.04|15039.16|14919.16|10
1645112480000|2022-02-17 15:41:20|15038.75|14918.75|15037.57|14917.57|15038.76|14918.76|15037.57|14917.57|10
1645112490000|2022-02-17 15:41:30|15038.15|14918.15|15038.3|14918.3|15038.3|14918.3|15037.35|14917.35|10
1645112500000|2022-02-17 15:41:40|15038.5|14918.5|15039.47|14919.47|15039.47|14919.47|15038.5|14918.5|9
1645112510000|2022-02-17 15:41:50|15039.27|14919.27|15042.32|14922.32|15042.32|14922.32|15039.27|14919.27|10
1645112520000|2022-02-17 15:42:00|15041.22|14921.22|15042.15|14922.15|15042.24|14922.24|15041.22|14921.22|10
1645112530000|2022-02-17 15:42:10|15042.16|14922.16|15042.07|14922.07|15042.16|14922.16|15041.35|14921.35|10
1645112540000|2022-02-17 15:42:20|15042.06|14922.06|15041.2|14921.2|15042.06|14922.06|15041.2|14921.2|9
1645112550000|2022-02-17 15:42:30|15041.56|14921.56|15041.62|14921.62|15041.62|14921.62|15040.26|14920.26|9
1645112560000|2022-02-17 15:42:40|15043.44|14923.44|15046.37|14926.37|15046.89|14926.89|15043.44|14923.44|10
1645112570000|2022-02-17 15:42:50|15046.31|14926.31|15048.66|14928.66|15048.66|14928.66|15046.3|14926.3|10
1645112580000|2022-02-17 15:43:00|15048.74|14928.74|15052.31|14932.31|15052.31|14932.31|15048.74|14928.74|10
1645112590000|2022-02-17 15:43:10|15052.37|14932.37|15051.82|14931.82|15053|14933|15051.82|14931.82|10
1645112600000|2022-02-17 15:43:20|15051.56|14931.56|15050.48|14930.48|15051.71|14931.71|15050.44|14930.44|10
1645112610000|2022-02-17 15:43:30|15050.27|14930.27|15050.43|14930.43|15050.43|14930.43|15049.57|14929.57|9
1645112620000|2022-02-17 15:43:40|15049.84|14929.84|15051.05|14931.05|15051.58|14931.58|15049.84|14929.84|10
1645112630000|2022-02-17 15:43:50|15051.29|14931.29|15052.4|14932.4|15052.64|14932.64|15051.29|14931.29|10
1645112640000|2022-02-17 15:44:00|15052.54|14932.54|15052.01|14932.01|15052.63|14932.63|15051.69|14931.69|10
1645112650000|2022-02-17 15:44:10|15051.71|14931.71|15049.33|14929.33|15051.71|14931.71|15049.25|14929.25|10
1645112660000|2022-02-17 15:44:20|15049.44|14929.44|15048.51|14928.51|15049.44|14929.44|15047.85|14927.85|10
1645112670000|2022-02-17 15:44:30|15048.65|14928.65|15046.92|14926.92|15048.65|14928.65|15046.92|14926.92|10
1645112680000|2022-02-17 15:44:40|15045.92|14925.92|15043.95|14923.95|15046.3|14926.3|15043.95|14923.95|8
1645112690000|2022-02-17 15:44:50|15043.68|14923.68|15043.61|14923.61|15043.68|14923.68|15042.91|14922.91|9
1645112700000|2022-02-17 15:45:00|15043.92|14923.92|15042.66|14922.66|15044.42|14924.42|15042.39|14922.39|10
1645112710000|2022-02-17 15:45:10|15041.22|14921.22|15035.91|14915.91|15041.22|14921.22|15035.79|14915.79|10
1645112720000|2022-02-17 15:45:20|15035.94|14915.94|15033.38|14913.38|15035.94|14915.94|15033.13|14913.13|10
1645112730000|2022-02-17 15:45:30|15036.18|14916.18|15034.62|14914.62|15036.18|14916.18|15033.31|14913.31|10
1645112740000|2022-02-17 15:45:40|15034.59|14914.59|15034.38|14914.38|15035.46|14915.46|15034.38|14914.38|10
1645112750000|2022-02-17 15:45:50|15033.84|14913.84|15030.43|14910.43|15034.23|14914.23|15030.43|14910.43|10
1645112760000|2022-02-17 15:46:00|15028.5|14908.5|15023.47|14903.47|15028.5|14908.5|15023.46|14903.46|10
1645112770000|2022-02-17 15:46:10|15023.14|14903.14|15018.83|14898.83|15023.14|14903.14|15018.83|14898.83|7
1645112860000|2022-02-17 15:47:40|15019.61|14899.61|15020.56|14900.56|15020.56|14900.56|15019.61|14899.61|7
1645112870000|2022-02-17 15:47:50|15021.03|14901.03|15022.29|14902.29|15022.76|14902.76|15020.47|14900.47|10
1645112880000|2022-02-17 15:48:00|15022.82|14902.82|15023.12|14903.12|15024.74|14904.74|15022.82|14902.82|10
1645112890000|2022-02-17 15:48:10|15022.75|14902.75|15023.31|14903.31|15023.37|14903.37|15022.74|14902.74|10
1645112900000|2022-02-17 15:48:20|15023.01|14903.01|15021.7|14901.7|15023.22|14903.22|15021.6|14901.6|10
1645112910000|2022-02-17 15:48:30|15021.27|14901.27|15019.62|14899.62|15021.27|14901.27|15019.62|14899.62|10
1645112920000|2022-02-17 15:48:40|15019.91|14899.91|15014.29|14894.29|15019.91|14899.91|15014.29|14894.29|10
1645112930000|2022-02-17 15:48:50|15013.94|14893.94|15012.54|14892.54|15014.15|14894.15|15011.5|14891.5|10
1645112940000|2022-02-17 15:49:00|15012.48|14892.48|15015.88|14895.88|15015.95|14895.95|15012.48|14892.48|10
1645112950000|2022-02-17 15:49:10|15015.5|14895.5|15017|14897|15017|14897|15015.05|14895.05|10
1645112960000|2022-02-17 15:49:20|15017.22|14897.22|15015.77|14895.77|15017.22|14897.22|15015.16|14895.16|10
1645112970000|2022-02-17 15:49:30|15016.05|14896.05|15015.91|14895.91|15016.05|14896.05|15015.58|14895.58|10
1645112980000|2022-02-17 15:49:40|15015.79|14895.79|15014.09|14894.09|15015.79|14895.79|15014.09|14894.09|9
1645112990000|2022-02-17 15:49:50|15014.66|14894.66|15016.03|14896.03|15016.03|14896.03|15014.66|14894.66|10
1645113000000|2022-02-17 15:50:00|15015.78|14895.78|15015.26|14895.26|15016.02|14896.02|15015.26|14895.26|10
1645113010000|2022-02-17 15:50:10|15015.41|14895.41|15015.57|14895.57|15015.62|14895.62|15015.15|14895.15|8
1645113020000|2022-02-17 15:50:20|15015.7|14895.7|15011.12|14891.12|15016.05|14896.05|15011.12|14891.12|10
1645113030000|2022-02-17 15:50:30|15011.33|14891.33|15004.11|14884.11|15011.33|14891.33|15004.11|14884.11|10
1645113040000|2022-02-17 15:50:40|15003.65|14883.65|15000.24|14880.24|15004.47|14884.47|15000.24|14880.24|10
1645113050000|2022-02-17 15:50:50|15000.28|14880.28|15000.43|14880.43|15000.71|14880.71|14999.59|14879.59|9
1645113060000|2022-02-17 15:51:00|15000.7|14880.7|14997.23|14877.23|15000.7|14880.7|14997.23|14877.23|10
1645113070000|2022-02-17 15:51:10|14996.27|14876.27|14995.41|14875.41|14996.27|14876.27|14994.92|14874.92|9
1645113080000|2022-02-17 15:51:20|14995.24|14875.24|14996.13|14876.13|14996.52|14876.52|14994.9|14874.9|10
1645113090000|2022-02-17 15:51:30|14996.03|14876.03|14998.97|14878.97|14998.97|14878.97|14996.03|14876.03|9
1645113100000|2022-02-17 15:51:40|14999.16|14879.16|15001.7|14881.7|15001.7|14881.7|14998.91|14878.91|9
1645113110000|2022-02-17 15:51:50|15001.33|14881.33|14997.33|14877.33|15001.33|14881.33|14997.33|14877.33|10
1645113120000|2022-02-17 15:52:00|14997.75|14877.75|14994.83|14874.83|14997.75|14877.75|14994.01|14874.01|10
1645113130000|2022-02-17 15:52:10|14995.13|14875.13|14994.44|14874.44|14995.95|14875.95|14993.88|14873.88|10
1645113140000|2022-02-17 15:52:20|14994.45|14874.45|14995.39|14875.39|14995.53|14875.53|14994.43|14874.43|10
1645113150000|2022-02-17 15:52:30|14996.37|14876.37|14995.43|14875.43|14997.49|14877.49|14995.43|14875.43|10
1645113160000|2022-02-17 15:52:40|14995.26|14875.26|14996.73|14876.73|14996.98|14876.98|14995.26|14875.26|10
1645113170000|2022-02-17 15:52:50|14996.16|14876.16|14995.61|14875.61|14996.17|14876.17|14994.6|14874.6|10
1645113180000|2022-02-17 15:53:00|14995.55|14875.55|14995.88|14875.88|14996.92|14876.92|14995.55|14875.55|9
1645113190000|2022-02-17 15:53:10|14995.97|14875.97|14997.84|14877.84|14997.84|14877.84|14995.97|14875.97|10
1645113200000|2022-02-17 15:53:20|14997.5|14877.5|15000.33|14880.33|15000.33|14880.33|14997.49|14877.49|10
1645113210000|2022-02-17 15:53:30|15001.17|14881.17|15003.85|14883.85|15004.38|14884.38|15001.17|14881.17|10
1645113220000|2022-02-17 15:53:40|15003.5|14883.5|15000.75|14880.75|15003.5|14883.5|15000.75|14880.75|10
1645113230000|2022-02-17 15:53:50|15000.79|14880.79|15002.76|14882.76|15002.76|14882.76|15000.79|14880.79|8
1645113240000|2022-02-17 15:54:00|15003.03|14883.03|15006.26|14886.26|15006.26|14886.26|15003.03|14883.03|9
1645113250000|2022-02-17 15:54:10|15006.77|14886.77|15007.89|14887.89|15007.89|14887.89|15006.17|14886.17|10
1645113260000|2022-02-17 15:54:20|15007.79|14887.79|15008.19|14888.19|15008.35|14888.35|15007.57|14887.57|9
1645113270000|2022-02-17 15:54:30|15008.13|14888.13|15005.97|14885.97|15008.41|14888.41|15005.97|14885.97|9
1645113280000|2022-02-17 15:54:40|15005.82|14885.82|15006.48|14886.48|15006.48|14886.48|15005.43|14885.43|10
1645113290000|2022-02-17 15:54:50|15006.66|14886.66|15008.01|14888.01|15008.01|14888.01|15006.66|14886.66|10
1645113300000|2022-02-17 15:55:00|15008.34|14888.34|15013.7|14893.7|15013.7|14893.7|15008.34|14888.34|10
1645113310000|2022-02-17 15:55:10|15013.48|14893.48|15018.05|14898.05|15018.05|14898.05|15013.48|14893.48|9
1645113320000|2022-02-17 15:55:20|15018.23|14898.23|15021.34|14901.34|15021.58|14901.58|15018.23|14898.23|10
1645113330000|2022-02-17 15:55:30|15022.17|14902.17|15025.18|14905.18|15025.18|14905.18|15022.17|14902.17|10
1645113340000|2022-02-17 15:55:40|15025.4|14905.4|15028.98|14908.98|15029.02|14909.02|15025.4|14905.4|10
1645113350000|2022-02-17 15:55:50|15029.53|14909.53|15030.06|14910.06|15030.41|14910.41|15029.45|14909.45|10
1645113360000|2022-02-17 15:56:00|15030.42|14910.42|15033.7|14913.7|15033.7|14913.7|15030.2|14910.2|10
1645113370000|2022-02-17 15:56:10|15033.37|14913.37|15036.45|14916.45|15036.55|14916.55|15033.37|14913.37|9
1645113380000|2022-02-17 15:56:20|15036.64|14916.64|15037.48|14917.48|15037.48|14917.48|15036.64|14916.64|10
1645113390000|2022-02-17 15:56:30|15037.21|14917.21|15036.38|14916.38|15037.49|14917.49|15035.95|14915.95|10
1645113400000|2022-02-17 15:56:40|15036.25|14916.25|15036.2|14916.2|15036.68|14916.68|15035.96|14915.96|9
1645113410000|2022-02-17 15:56:50|15036.11|14916.11|15040.53|14920.53|15040.53|14920.53|15036.11|14916.11|10
1645113420000|2022-02-17 15:57:00|15041.62|14921.62|15044.1|14924.1|15044.11|14924.11|15041.62|14921.62|10
1645113430000|2022-02-17 15:57:10|15044.91|14924.91|15047.58|14927.58|15047.58|14927.58|15044.55|14924.55|9
1645113440000|2022-02-17 15:57:20|15047.75|14927.75|15044.51|14924.51|15047.75|14927.75|15044.51|14924.51|9
1645113450000|2022-02-17 15:57:30|15044.3|14924.3|15042.69|14922.69|15044.3|14924.3|15042.69|14922.69|10
1645113460000|2022-02-17 15:57:40|15042.79|14922.79|15041.77|14921.77|15042.97|14922.97|15041.12|14921.12|10
1645113470000|2022-02-17 15:57:50|15041.37|14921.37|15042.88|14922.88|15042.88|14922.88|15041.37|14921.37|10
1645113480000|2022-02-17 15:58:00|15043.15|14923.15|15045.44|14925.44|15045.44|14925.44|15043.15|14923.15|10
1645113490000|2022-02-17 15:58:10|15045.71|14925.71|15048.49|14928.49|15048.49|14928.49|15045.71|14925.71|10
1645113500000|2022-02-17 15:58:20|15048.95|14928.95|15048.74|14928.74|15050.21|14930.21|15048.74|14928.74|10
1645113510000|2022-02-17 15:58:30|15048.37|14928.37|15047.19|14927.19|15049.05|14929.05|15047.19|14927.19|9
1645113520000|2022-02-17 15:58:40|15047.15|14927.15|15045.38|14925.38|15047.15|14927.15|15045.38|14925.38|9
1645113530000|2022-02-17 15:58:50|15045.59|14925.59|15046.22|14926.22|15046.22|14926.22|15045.59|14925.59|10
1645113540000|2022-02-17 15:59:00|15046.47|14926.47|15047.84|14927.84|15047.88|14927.88|15046.47|14926.47|8
1645113550000|2022-02-17 15:59:10|15048.56|14928.56|15048.97|14928.97|15049.09|14929.09|15048.43|14928.43|9
1645113560000|2022-02-17 15:59:20|15048.31|14928.31|15049.24|14929.24|15049.26|14929.26|15048.26|14928.26|9
1645113570000|2022-02-17 15:59:30|15049.07|14929.07|15049.99|14929.99|15050.43|14930.43|15049.07|14929.07|9
1645113580000|2022-02-17 15:59:40|15049.77|14929.77|15049.66|14929.66|15049.77|14929.77|15049.27|14929.27|10
1645113590000|2022-02-17 15:59:50|15049.58|14929.58|15049.56|14929.56|15049.65|14929.65|15048.82|14928.82|10
1645113600000|2022-02-17 16:00:00|15050.03|14930.03|15050|14930|15050.56|14930.56|15050|14930|10
1645113610000|2022-02-17 16:00:10|15050.23|14930.23|15049.39|14929.39|15050.8|14930.8|15049.39|14929.39|10
1645113620000|2022-02-17 16:00:20|15049.15|14929.15|15046.88|14926.88|15049.34|14929.34|15046.88|14926.88|10
1645113630000|2022-02-17 16:00:30|15046.74|14926.74|15045.84|14925.84|15046.74|14926.74|15045.52|14925.52|9
1645113640000|2022-02-17 16:00:40|15045.67|14925.67|15043.33|14923.33|15045.67|14925.67|15043.33|14923.33|10
1645113650000|2022-02-17 16:00:50|15043.22|14923.22|15039.43|14919.43|15043.22|14923.22|15039.43|14919.43|10
1645113660000|2022-02-17 16:01:00|15039.42|14919.42|15039.86|14919.86|15040.09|14920.09|15039.11|14919.11|10
1645113670000|2022-02-17 16:01:10|15039.6|14919.6|15043.07|14923.07|15043.15|14923.15|15039.6|14919.6|10
1645113680000|2022-02-17 16:01:20|15043.04|14923.04|15045.05|14925.05|15045.05|14925.05|15043.04|14923.04|10
1645113690000|2022-02-17 16:01:30|15045.1|14925.1|15048.45|14928.45|15048.45|14928.45|15045.1|14925.1|10
1645113700000|2022-02-17 16:01:40|15048.44|14928.44|15050.34|14930.34|15050.34|14930.34|15048.44|14928.44|10
1645113710000|2022-02-17 16:01:50|15050.47|14930.47|15058.71|14938.71|15058.71|14938.71|15050.47|14930.47|10
1645113720000|2022-02-17 16:02:00|15058.91|14938.91|15063.86|14943.86|15063.86|14943.86|15058.91|14938.91|10
1645113730000|2022-02-17 16:02:10|15064.33|14944.33|15068.06|14948.06|15068.06|14948.06|15064.33|14944.33|10
1645113740000|2022-02-17 16:02:20|15068.03|14948.03|15069.7|14949.7|15070.77|14950.77|15068.03|14948.03|10
1645113750000|2022-02-17 16:02:30|15070.13|14950.13|15071.76|14951.76|15071.76|14951.76|15069.93|14949.93|10
1645113760000|2022-02-17 16:02:40|15071.73|14951.73|15071.89|14951.89|15072.63|14952.63|15071.05|14951.05|10
1645113770000|2022-02-17 16:02:50|15071.72|14951.72|15071.42|14951.42|15071.83|14951.83|15070.86|14950.86|10
1645113780000|2022-02-17 16:03:00|15071.3|14951.3|15067.58|14947.58|15071.61|14951.61|15067.58|14947.58|10
1645113790000|2022-02-17 16:03:10|15063.25|14943.25|15042.61|14922.61|15063.25|14943.25|15042.61|14922.61|10
1645113800000|2022-02-17 16:03:20|15042.76|14922.76|15032.64|14912.64|15043.11|14923.11|15032.64|14912.64|10
1645113810000|2022-02-17 16:03:30|15029.4|14909.4|15018.74|14898.74|15029.4|14909.4|15018.74|14898.74|10
1645113820000|2022-02-17 16:03:40|15017.82|14897.82|15008.14|14888.14|15017.82|14897.82|15008.14|14888.14|9
1645113830000|2022-02-17 16:03:50|15007.49|14887.49|15002.06|14882.06|15007.58|14887.58|15002.06|14882.06|10
1645113840000|2022-02-17 16:04:00|15002.16|14882.16|15003.58|14883.58|15003.58|14883.58|15001.79|14881.79|10
1645113850000|2022-02-17 16:04:10|15004.39|14884.39|15007.43|14887.43|15007.43|14887.43|15003.94|14883.94|10
1645113860000|2022-02-17 16:04:20|15008.27|14888.27|15010.67|14890.67|15010.67|14890.67|15008.27|14888.27|10
1645113870000|2022-02-17 16:04:30|15010.68|14890.68|15010.05|14890.05|15012.94|14892.94|15010.05|14890.05|10
1645113880000|2022-02-17 16:04:40|15010.22|14890.22|15003.43|14883.43|15010.22|14890.22|15003.43|14883.43|10
1645113890000|2022-02-17 16:04:50|15002.86|14882.86|14998.82|14878.82|15002.86|14882.86|14998.82|14878.82|10
1645113900000|2022-02-17 16:05:00|14998.33|14878.33|14999.4|14879.4|14999.55|14879.55|14998.09|14878.09|10
1645113910000|2022-02-17 16:05:10|14999.1|14879.1|14996.83|14876.83|14999.76|14879.76|14996.83|14876.83|10
1645113920000|2022-02-17 16:05:20|14996.68|14876.68|14983.53|14863.53|14996.68|14876.68|14983.53|14863.53|10
1645113930000|2022-02-17 16:05:30|14982.87|14862.87|14986.54|14866.54|14986.54|14866.54|14982.38|14862.38|10
1645113940000|2022-02-17 16:05:40|14987.74|14867.74|14991.48|14871.48|14991.48|14871.48|14987.47|14867.47|10
1645113950000|2022-02-17 16:05:50|14992.97|14872.97|15001.01|14881.01|15003.02|14883.02|14992.97|14872.97|10
1645113960000|2022-02-17 16:06:00|15002.19|14882.19|15008.73|14888.73|15008.73|14888.73|15002.19|14882.19|9
1645113970000|2022-02-17 16:06:10|15009.76|14889.76|15015.73|14895.73|15015.73|14895.73|15009.76|14889.76|10
1645113980000|2022-02-17 16:06:20|15015.47|14895.47|15017.09|14897.09|15017.69|14897.69|15015.47|14895.47|10
1645113990000|2022-02-17 16:06:30|15016.76|14896.76|15017.12|14897.12|15017.15|14897.15|15015.04|14895.04|10
1645114000000|2022-02-17 16:06:40|15017.11|14897.11|15014.91|14894.91|15017.27|14897.27|15014.26|14894.26|10
1645114010000|2022-02-17 16:06:50|15016.16|14896.16|15019.03|14899.03|15019.18|14899.18|15015.78|14895.78|10
1645114020000|2022-02-17 16:07:00|15019.17|14899.17|15022.62|14902.62|15022.62|14902.62|15019.17|14899.17|10
1645114030000|2022-02-17 16:07:10|15022.93|14902.93|15024.65|14904.65|15024.65|14904.65|15022.4|14902.4|10
1645114040000|2022-02-17 16:07:20|15024.45|14904.45|15029.03|14909.03|15029.03|14909.03|15024.41|14904.41|10
1645114050000|2022-02-17 16:07:30|15029.32|14909.32|15027.93|14907.93|15029.32|14909.32|15027.74|14907.74|10
1645114060000|2022-02-17 16:07:40|15027.89|14907.89|15026.11|14906.11|15029.14|14909.14|15026.11|14906.11|10
1645114070000|2022-02-17 16:07:50|15026.09|14906.09|15025.78|14905.78|15026.29|14906.29|15025.72|14905.72|10
1645114080000|2022-02-17 16:08:00|15025.36|14905.36|15025.79|14905.79|15026.56|14906.56|15025.36|14905.36|10
1645114090000|2022-02-17 16:08:10|15025.92|14905.92|15019.78|14899.78|15026.12|14906.12|15019.78|14899.78|10
1645114100000|2022-02-17 16:08:20|15018.24|14898.24|15011.02|14891.02|15018.24|14898.24|15011.02|14891.02|10
1645114110000|2022-02-17 16:08:30|15010.46|14890.46|15010.78|14890.78|15011|14891|15009.28|14889.28|10
1645114120000|2022-02-17 16:08:40|15010.89|14890.89|15008.61|14888.61|15011.45|14891.45|15008.61|14888.61|10
1645114130000|2022-02-17 16:08:50|15008.21|14888.21|15006.67|14886.67|15008.21|14888.21|15006.6|14886.6|10
1645114140000|2022-02-17 16:09:00|15006.61|14886.61|15007.56|14887.56|15007.9|14887.9|15005.74|14885.74|10
1645114150000|2022-02-17 16:09:10|15010.29|14890.29|15011.35|14891.35|15012.55|14892.55|15010.26|14890.26|10
1645114160000|2022-02-17 16:09:20|15012.18|14892.18|15012.72|14892.72|15013.25|14893.25|15012.02|14892.02|10
1645114170000|2022-02-17 16:09:30|15013.12|14893.12|15016.34|14896.34|15016.34|14896.34|15013.12|14893.12|10
1645114180000|2022-02-17 16:09:40|15016.99|14896.99|15019.18|14899.18|15019.18|14899.18|15016.99|14896.99|10
1645114190000|2022-02-17 16:09:50|15018.85|14898.85|15022.98|14902.98|15022.98|14902.98|15018.85|14898.85|10
1645114200000|2022-02-17 16:10:00|15023.32|14903.32|15026.91|14906.91|15026.91|14906.91|15023.32|14903.32|10
1645114210000|2022-02-17 16:10:10|15026.94|14906.94|15031.48|14911.48|15031.48|14911.48|15026.7|14906.7|10
1645114220000|2022-02-17 16:10:20|15031.73|14911.73|15040.17|14920.17|15040.64|14920.64|15031.73|14911.73|10
1645114230000|2022-02-17 16:10:30|15041.24|14921.24|15045.61|14925.61|15045.61|14925.61|15040.87|14920.87|10
1645114240000|2022-02-17 16:10:40|15048.41|14928.41|15056.77|14936.77|15056.77|14936.77|15048.41|14928.41|10
1645114250000|2022-02-17 16:10:50|15057.36|14937.36|15064.55|14944.55|15064.55|14944.55|15057.36|14937.36|10
1645114260000|2022-02-17 16:11:00|15064.24|14944.24|15064.61|14944.61|15065.99|14945.99|15064.24|14944.24|10
1645114270000|2022-02-17 16:11:10|15065.34|14945.34|15066.36|14946.36|15066.65|14946.65|15065.34|14945.34|10
1645114280000|2022-02-17 16:11:20|15066.82|14946.82|15070.19|14950.19|15070.19|14950.19|15066.82|14946.82|10
1645114290000|2022-02-17 16:11:30|15070.68|14950.68|15069.92|14949.92|15070.69|14950.69|15069.64|14949.64|10
1645114300000|2022-02-17 16:11:40|15069.8|14949.8|15071.88|14951.88|15071.91|14951.91|15069.8|14949.8|10
1645114310000|2022-02-17 16:11:50|15071.87|14951.87|15075.36|14955.36|15075.36|14955.36|15071.87|14951.87|10
1645114320000|2022-02-17 16:12:00|15076.15|14956.15|15082.44|14962.44|15082.44|14962.44|15076.02|14956.02|10
1645114330000|2022-02-17 16:12:10|15082.57|14962.57|15090.36|14970.36|15090.36|14970.36|15082.57|14962.57|10
1645114340000|2022-02-17 16:12:20|15092.32|14972.32|15095.51|14975.51|15095.51|14975.51|15092.32|14972.32|10
1645114350000|2022-02-17 16:12:30|15095.24|14975.24|15096.68|14976.68|15096.98|14976.98|15095.24|14975.24|10
1645114360000|2022-02-17 16:12:40|15096.05|14976.05|15092.9|14972.9|15096.05|14976.05|15091.83|14971.83|10
1645114370000|2022-02-17 16:12:50|15090.74|14970.74|15088.71|14968.71|15091.93|14971.93|15088.71|14968.71|10
1645114380000|2022-02-17 16:13:00|15089|14969|15095.42|14975.42|15095.42|14975.42|15089|14969|10
1645114390000|2022-02-17 16:13:10|15096.05|14976.05|15096.48|14976.48|15098|14978|15096.05|14976.05|10
1645114400000|2022-02-17 16:13:20|15095.05|14975.05|15097.02|14977.02|15097.02|14977.02|15095.05|14975.05|10
1645114410000|2022-02-17 16:13:30|15096.66|14976.66|15095.09|14975.09|15096.66|14976.66|15094.84|14974.84|10
1645114420000|2022-02-17 16:13:40|15095.04|14975.04|15094.7|14974.7|15095.04|14975.04|15094.25|14974.25|9
1645114430000|2022-02-17 16:13:50|15094.52|14974.52|15094.25|14974.25|15094.84|14974.84|15093.41|14973.41|10
1645114440000|2022-02-17 16:14:00|15094.04|14974.04|15101.78|14981.78|15101.78|14981.78|15094.04|14974.04|10
1645114450000|2022-02-17 16:14:10|15103.96|14983.96|15102.35|14982.35|15104.84|14984.84|15102.35|14982.35|10
1645114460000|2022-02-17 16:14:20|15101.32|14981.32|15097.18|14977.18|15101.32|14981.32|15097.18|14977.18|10
1645114470000|2022-02-17 16:14:30|15096.96|14976.96|15093.03|14973.03|15096.96|14976.96|15092.79|14972.79|10
1645114480000|2022-02-17 16:14:40|15092.51|14972.51|15093.17|14973.17|15093.66|14973.66|15092.4|14972.4|9
1645114490000|2022-02-17 16:14:50|15094.26|14974.26|15096.08|14976.08|15096.08|14976.08|15094.2|14974.2|10
1645114500000|2022-02-17 16:15:00|15096.1|14976.1|15095.63|14975.63|15096.1|14976.1|15095.23|14975.23|10
1645114510000|2022-02-17 16:15:10|15095.39|14975.39|15095.21|14975.21|15095.76|14975.76|15094.26|14974.26|10
1645114520000|2022-02-17 16:15:20|15095.5|14975.5|15093.7|14973.7|15095.75|14975.75|15093.7|14973.7|10
1645114530000|2022-02-17 16:15:30|15093.25|14973.25|15095.45|14975.45|15095.45|14975.45|15093.08|14973.08|10
1645114540000|2022-02-17 16:15:40|15095.67|14975.67|15097.36|14977.36|15098.27|14978.27|15095.67|14975.67|10
1645114550000|2022-02-17 16:15:50|15097.12|14977.12|15098.72|14978.72|15098.72|14978.72|15097.12|14977.12|10
1645114560000|2022-02-17 16:16:00|15098.42|14978.42|15097.74|14977.74|15099.65|14979.65|15097.74|14977.74|10
1645114570000|2022-02-17 16:16:10|15097.78|14977.78|15093.05|14973.05|15097.78|14977.78|15093.05|14973.05|10
1645114580000|2022-02-17 16:16:20|15092.49|14972.49|15089.35|14969.35|15092.49|14972.49|15089.35|14969.35|10
1645114590000|2022-02-17 16:16:30|15088.99|14968.99|15084.99|14964.99|15088.99|14968.99|15084.99|14964.99|10
1645114600000|2022-02-17 16:16:40|15084.51|14964.51|15079.38|14959.38|15084.51|14964.51|15079.38|14959.38|10
1645114610000|2022-02-17 16:16:50|15079.06|14959.06|15077.28|14957.28|15079.4|14959.4|15077.24|14957.24|10
1645114620000|2022-02-17 16:17:00|15077.01|14957.01|15075.62|14955.62|15077.01|14957.01|15075.17|14955.17|10
1645114630000|2022-02-17 16:17:10|15076.43|14956.43|15077.68|14957.68|15077.74|14957.74|15076.1|14956.1|9
1645114640000|2022-02-17 16:17:20|15077.93|14957.93|15078.35|14958.35|15079.06|14959.06|15077.93|14957.93|10
1645114650000|2022-02-17 16:17:30|15078.01|14958.01|15078.35|14958.35|15078.35|14958.35|15077.47|14957.47|10
1645114660000|2022-02-17 16:17:40|15079.5|14959.5|15081.94|14961.94|15081.98|14961.98|15079.5|14959.5|9
1645114670000|2022-02-17 16:17:50|15082.18|14962.18|15082.09|14962.09|15082.52|14962.52|15081.94|14961.94|10
1645114680000|2022-02-17 16:18:00|15082.5|14962.5|15086.51|14966.51|15086.51|14966.51|15082.5|14962.5|10
1645114690000|2022-02-17 16:18:10|15087.33|14967.33|15092.32|14972.32|15093.03|14973.03|15087.33|14967.33|10
1645114700000|2022-02-17 16:18:20|15092.42|14972.42|15093.28|14973.28|15093.28|14973.28|15091.42|14971.42|10
1645114710000|2022-02-17 16:18:30|15093.61|14973.61|15092.79|14972.79|15093.61|14973.61|15092.24|14972.24|10
1645114720000|2022-02-17 16:18:40|15092.91|14972.91|15092.83|14972.83|15092.91|14972.91|15092.22|14972.22|10
1645114730000|2022-02-17 16:18:50|15092.53|14972.53|15097.59|14977.59|15097.59|14977.59|15092.53|14972.53|10
1645114740000|2022-02-17 16:19:00|15098.61|14978.61|15096.22|14976.22|15098.61|14978.61|15096.22|14976.22|10
1645114750000|2022-02-17 16:19:10|15096.03|14976.03|15096.38|14976.38|15096.86|14976.86|15095.7|14975.7|10
1645114760000|2022-02-17 16:19:20|15096.77|14976.77|15095.16|14975.16|15096.77|14976.77|15094.54|14974.54|10
1645114770000|2022-02-17 16:19:30|15094.33|14974.33|15096.27|14976.27|15096.27|14976.27|15094.12|14974.12|10
1645114780000|2022-02-17 16:19:40|15096.49|14976.49|15097.55|14977.55|15097.57|14977.57|15096.43|14976.43|10
1645114790000|2022-02-17 16:19:50|15097.66|14977.66|15098.18|14978.18|15098.63|14978.63|15097.66|14977.66|10
1645114800000|2022-02-17 16:20:00|15097.93|14977.93|15096.42|14976.42|15097.93|14977.93|15096.42|14976.42|10
1645114810000|2022-02-17 16:20:10|15095.71|14975.71|15092.76|14972.76|15095.71|14975.71|15092.76|14972.76|10
1645114820000|2022-02-17 16:20:20|15091.98|14971.98|15090.73|14970.73|15091.98|14971.98|15090.6|14970.6|10
1645114830000|2022-02-17 16:20:30|15090.8|14970.8|15091.21|14971.21|15091.54|14971.54|15090.27|14970.27|9
1645114840000|2022-02-17 16:20:40|15091.51|14971.51|15089.02|14969.02|15091.88|14971.88|15089.02|14969.02|10
1645114850000|2022-02-17 16:20:50|15088.91|14968.91|15086.2|14966.2|15088.91|14968.91|15086.2|14966.2|10
1645114860000|2022-02-17 16:21:00|15086.21|14966.21|15086.96|14966.96|15087.47|14967.47|15086.21|14966.21|10
1645114870000|2022-02-17 16:21:10|15087.01|14967.01|15087|14967|15087.21|14967.21|15086.5|14966.5|9
1645114880000|2022-02-17 16:21:20|15087.06|14967.06|15087.42|14967.42|15088.29|14968.29|15087|14967|9
1645114890000|2022-02-17 16:21:30|15087.37|14967.37|15089.81|14969.81|15089.81|14969.81|15087.37|14967.37|10
1645114900000|2022-02-17 16:21:40|15089.59|14969.59|15087.21|14967.21|15089.59|14969.59|15086.97|14966.97|10
1645114910000|2022-02-17 16:21:50|15087.57|14967.57|15087.59|14967.59|15087.63|14967.63|15087.18|14967.18|10
1645114920000|2022-02-17 16:22:00|15087.46|14967.46|15086.61|14966.61|15087.46|14967.46|15086.29|14966.29|10
1645114930000|2022-02-17 16:22:10|15086.74|14966.74|15087.05|14967.05|15087.18|14967.18|15086.74|14966.74|10
1645114940000|2022-02-17 16:22:20|15087.08|14967.08|15089.89|14969.89|15089.95|14969.95|15087.08|14967.08|10
1645114950000|2022-02-17 16:22:30|15090.14|14970.14|15091.04|14971.04|15091.07|14971.07|15089.31|14969.31|10
1645114960000|2022-02-17 16:22:40|15091.03|14971.03|15091.98|14971.98|15092.27|14972.27|15090.88|14970.88|10
1645114970000|2022-02-17 16:22:50|15091.69|14971.69|15087.97|14967.97|15091.69|14971.69|15087.97|14967.97|10
1645114980000|2022-02-17 16:23:00|15087.89|14967.89|15086.55|14966.55|15087.89|14967.89|15086.55|14966.55|10
1645114990000|2022-02-17 16:23:10|15086.31|14966.31|15084.59|14964.59|15086.31|14966.31|15084.59|14964.59|10
1645115000000|2022-02-17 16:23:20|15084.27|14964.27|15081.57|14961.57|15084.27|14964.27|15081.51|14961.51|10
1645115010000|2022-02-17 16:23:30|15081.29|14961.29|15077.48|14957.48|15081.29|14961.29|15077.48|14957.48|10
1645115020000|2022-02-17 16:23:40|15077.37|14957.37|15074.9|14954.9|15077.37|14957.37|15074.51|14954.51|10
1645115030000|2022-02-17 16:23:50|15074.2|14954.2|15072.88|14952.88|15074.2|14954.2|15072.82|14952.82|10
1645115040000|2022-02-17 16:24:00|15072.13|14952.13|15067.61|14947.61|15072.34|14952.34|15067.61|14947.61|10
1645115050000|2022-02-17 16:24:10|15067.04|14947.04|15057.66|14937.66|15067.04|14947.04|15057.66|14937.66|10
1645115060000|2022-02-17 16:24:20|15056.46|14936.46|15050.52|14930.52|15056.86|14936.86|15050.52|14930.52|10
1645115070000|2022-02-17 16:24:30|15049.29|14929.29|15045.61|14925.61|15049.29|14929.29|15045.61|14925.61|10
1645115080000|2022-02-17 16:24:40|15045.51|14925.51|15044.66|14924.66|15045.51|14925.51|15043.36|14923.36|10
1645115090000|2022-02-17 16:24:50|15044.69|14924.69|15042.36|14922.36|15044.69|14924.69|15042.36|14922.36|10
1645115100000|2022-02-17 16:25:00|15042.31|14922.31|15049.27|14929.27|15049.27|14929.27|15042.12|14922.12|10
1645115110000|2022-02-17 16:25:10|15049.7|14929.7|15051.55|14931.55|15052.1|14932.1|15049.55|14929.55|10
1645115120000|2022-02-17 16:25:20|15051.73|14931.73|15055.08|14935.08|15055.08|14935.08|15051.73|14931.73|10
1645115130000|2022-02-17 16:25:30|15055.33|14935.33|15058.65|14938.65|15058.95|14938.95|15055.33|14935.33|10
1645115140000|2022-02-17 16:25:40|15057.77|14937.77|15057.27|14937.27|15059.07|14939.07|15057.26|14937.26|10
1645115150000|2022-02-17 16:25:50|15055.89|14935.89|15050.14|14930.14|15055.89|14935.89|15049.75|14929.75|10
1645115160000|2022-02-17 16:26:00|15049.72|14929.72|15048.47|14928.47|15050.21|14930.21|15048.47|14928.47|10
1645115170000|2022-02-17 16:26:10|15048.3|14928.3|15049.22|14929.22|15049.29|14929.29|15047.7|14927.7|10
1645115180000|2022-02-17 16:26:20|15049.51|14929.51|15047.89|14927.89|15049.75|14929.75|15047.89|14927.89|10
1645115190000|2022-02-17 16:26:30|15048.55|14928.55|15049.04|14929.04|15049.27|14929.27|15048.47|14928.47|9
1645115200000|2022-02-17 16:26:40|15048.96|14928.96|15050.66|14930.66|15051.42|14931.42|15048.9|14928.9|10
1645115210000|2022-02-17 16:26:50|15050.79|14930.79|15052.1|14932.1|15052.1|14932.1|15050.32|14930.32|10
1645115220000|2022-02-17 16:27:00|15052.44|14932.44|15054.88|14934.88|15054.88|14934.88|15051.81|14931.81|9
1645115230000|2022-02-17 16:27:10|15055.52|14935.52|15061.17|14941.17|15061.17|14941.17|15055.52|14935.52|9
1645115240000|2022-02-17 16:27:20|15061.61|14941.61|15064.45|14944.45|15064.8|14944.8|15061.61|14941.61|10
1645115250000|2022-02-17 16:27:30|15064.56|14944.56|15064.51|14944.51|15064.56|14944.56|15063.55|14943.55|10
1645115260000|2022-02-17 16:27:40|15064.54|14944.54|15064.34|14944.34|15065.19|14945.19|15064.2|14944.2|10
1645115270000|2022-02-17 16:27:50|15064.28|14944.28|15066.23|14946.23|15066.23|14946.23|15064.28|14944.28|10
1645115280000|2022-02-17 16:28:00|15066.25|14946.25|15065.86|14945.86|15066.76|14946.76|15065.84|14945.84|10
1645115290000|2022-02-17 16:28:10|15065.64|14945.64|15066.2|14946.2|15066.2|14946.2|15064.93|14944.93|10
1645115300000|2022-02-17 16:28:20|15066.34|14946.34|15065.94|14945.94|15067.03|14947.03|15065.94|14945.94|10
1645115310000|2022-02-17 16:28:30|15065.82|14945.82|15062.52|14942.52|15065.82|14945.82|15062.28|14942.28|10
1645115320000|2022-02-17 16:28:40|15062.7|14942.7|15059.79|14939.79|15062.7|14942.7|15059.36|14939.36|9
1645115330000|2022-02-17 16:28:50|15060.03|14940.03|15060.2|14940.2|15060.3|14940.3|15059.12|14939.12|10
1645115340000|2022-02-17 16:29:00|15061.03|14941.03|15063.97|14943.97|15064.28|14944.28|15061.03|14941.03|10
1645115350000|2022-02-17 16:29:10|15063.91|14943.91|15066.28|14946.28|15066.51|14946.51|15063.91|14943.91|10
1645115360000|2022-02-17 16:29:20|15066.49|14946.49|15067.19|14947.19|15068.5|14948.5|15066.49|14946.49|10
1645115370000|2022-02-17 16:29:30|15067|14947|15063.7|14943.7|15067.13|14947.13|15063.33|14943.33|10
1645115380000|2022-02-17 16:29:40|15063.09|14943.09|15061.5|14941.5|15063.09|14943.09|15061.43|14941.43|8
1645115390000|2022-02-17 16:29:50|15061.24|14941.24|15061.18|14941.18|15061.57|14941.57|15060.99|14940.99|10
1645115400000|2022-02-17 16:30:00|15061.23|14941.23|15062.25|14942.25|15062.47|14942.47|15061.23|14941.23|10
1645115410000|2022-02-17 16:30:10|15062.11|14942.11|15062.71|14942.71|15063.34|14943.34|15062.11|14942.11|10
1645115420000|2022-02-17 16:30:20|15062.57|14942.57|15060.84|14940.84|15062.57|14942.57|15060.84|14940.84|10
1645115430000|2022-02-17 16:30:30|15060.57|14940.57|15057.51|14937.51|15060.57|14940.57|15057.44|14937.44|10
1645115440000|2022-02-17 16:30:40|15056.98|14936.98|15051.34|14931.34|15056.98|14936.98|15051.34|14931.34|10
1645115450000|2022-02-17 16:30:50|15051.17|14931.17|15048.12|14928.12|15051.17|14931.17|15048.01|14928.01|10
1645115460000|2022-02-17 16:31:00|15047.31|14927.31|15045.22|14925.22|15047.31|14927.31|15045.19|14925.19|10
1645115470000|2022-02-17 16:31:10|15045.08|14925.08|15045.78|14925.78|15046.52|14926.52|15045.08|14925.08|10
1645115480000|2022-02-17 16:31:20|15046.07|14926.07|15045.37|14925.37|15046.38|14926.38|15045.37|14925.37|10
1645115490000|2022-02-17 16:31:30|15045.3|14925.3|15045.9|14925.9|15045.9|14925.9|15044.82|14924.82|10
1645115500000|2022-02-17 16:31:40|15045.85|14925.85|15047.58|14927.58|15047.58|14927.58|15045.68|14925.68|10
1645115510000|2022-02-17 16:31:50|15047.44|14927.44|15047.03|14927.03|15048.67|14928.67|15047.03|14927.03|10
1645115520000|2022-02-17 16:32:00|15047.1|14927.1|15047.43|14927.43|15048.11|14928.11|15047.1|14927.1|10
1645115530000|2022-02-17 16:32:10|15047.24|14927.24|15045.71|14925.71|15047.24|14927.24|15045.71|14925.71|9
1645115540000|2022-02-17 16:32:20|15045.56|14925.56|15043.41|14923.41|15045.56|14925.56|15043.41|14923.41|10
1645115550000|2022-02-17 16:32:30|15043.12|14923.12|15041.37|14921.37|15043.12|14923.12|15040.93|14920.93|10
1645115560000|2022-02-17 16:32:40|15041.35|14921.35|15035.9|14915.9|15041.35|14921.35|15035.9|14915.9|10
1645115570000|2022-02-17 16:32:50|15035.61|14915.61|15033.18|14913.18|15035.69|14915.69|15033.08|14913.08|10
1645115580000|2022-02-17 16:33:00|15033.51|14913.51|15032.09|14912.09|15033.51|14913.51|15032.09|14912.09|10
1645115590000|2022-02-17 16:33:10|15031.85|14911.85|15028.83|14908.83|15031.85|14911.85|15028.83|14908.83|9
1645115600000|2022-02-17 16:33:20|15027.92|14907.92|15026.93|14906.93|15028.05|14908.05|15026.71|14906.71|9
1645115610000|2022-02-17 16:33:30|15027.23|14907.23|15027.64|14907.64|15027.64|14907.64|15026.87|14906.87|8
1645115620000|2022-02-17 16:33:40|15027.58|14907.58|15030.2|14910.2|15030.36|14910.36|15027.58|14907.58|10
1645115630000|2022-02-17 16:33:50|15030.92|14910.92|15034.21|14914.21|15034.21|14914.21|15030.92|14910.92|10
1645115640000|2022-02-17 16:34:00|15034.25|14914.25|15037.47|14917.47|15037.47|14917.47|15034.08|14914.08|10
1645115650000|2022-02-17 16:34:10|15037.95|14917.95|15040.97|14920.97|15040.97|14920.97|15037.95|14917.95|9
1645115660000|2022-02-17 16:34:20|15040.48|14920.48|15040.7|14920.7|15041.77|14921.77|15040.48|14920.48|10
1645115670000|2022-02-17 16:34:30|15041.78|14921.78|15069.03|14949.03|15069.03|14949.03|15041.78|14921.78|10
1645115680000|2022-02-17 16:34:40|15071.92|14951.92|15081.09|14961.09|15081.09|14961.09|15071.92|14951.92|10
1645115690000|2022-02-17 16:34:50|15081.55|14961.55|15082.96|14962.96|15083.09|14963.09|15081.55|14961.55|10
1645115700000|2022-02-17 16:35:00|15082.74|14962.74|15085|14965|15085|14965|15082.74|14962.74|10
1645115710000|2022-02-17 16:35:10|15085.87|14965.87|15085.54|14965.54|15086.27|14966.27|15084.47|14964.47|10
1645115720000|2022-02-17 16:35:20|15085.64|14965.64|15089.36|14969.36|15089.36|14969.36|15085.64|14965.64|10
1645115730000|2022-02-17 16:35:30|15089.27|14969.27|15089.26|14969.26|15090.11|14970.11|15089.21|14969.21|10
1645115740000|2022-02-17 16:35:40|15090.95|14970.95|15092.29|14972.29|15093.33|14973.33|15089.75|14969.75|10
1645115750000|2022-02-17 16:35:50|15091.74|14971.74|15093.91|14973.91|15093.91|14973.91|15091.74|14971.74|9
1645115760000|2022-02-17 16:36:00|15093.86|14973.86|15093.57|14973.57|15094.5|14974.5|15093.57|14973.57|10
1645115770000|2022-02-17 16:36:10|15093.84|14973.84|15097.23|14977.23|15097.23|14977.23|15093.84|14973.84|10
1645115780000|2022-02-17 16:36:20|15097.32|14977.32|15100.16|14980.16|15100.16|14980.16|15097.32|14977.32|9
1645115790000|2022-02-17 16:36:30|15100.84|14980.84|15104.99|14984.99|15105.15|14985.15|15100.84|14980.84|9
1645115800000|2022-02-17 16:36:40|15105|14985|15101.53|14981.53|15105.7|14985.7|15101.53|14981.53|10
1645115810000|2022-02-17 16:36:50|15101.1|14981.1|15095.4|14975.4|15101.1|14981.1|15095.4|14975.4|10
1645115820000|2022-02-17 16:37:00|15094.35|14974.35|15093.17|14973.17|15094.35|14974.35|15092.96|14972.96|10
1645115830000|2022-02-17 16:37:10|15092.95|14972.95|15095.65|14975.65|15095.65|14975.65|15092.93|14972.93|10
1645115840000|2022-02-17 16:37:20|15095.54|14975.54|15094.11|14974.11|15095.8|14975.8|15094.11|14974.11|10
1645115850000|2022-02-17 16:37:30|15094.08|14974.08|15088.81|14968.81|15094.08|14974.08|15088.81|14968.81|10
1645115860000|2022-02-17 16:37:40|15085.76|14965.76|15085.68|14965.68|15085.76|14965.76|15084.66|14964.66|10
1645115870000|2022-02-17 16:37:50|15085.39|14965.39|15082.75|14962.75|15085.39|14965.39|15082.16|14962.16|10
1645115880000|2022-02-17 16:38:00|15082.9|14962.9|15082.46|14962.46|15082.92|14962.92|15081.66|14961.66|10
1645115890000|2022-02-17 16:38:10|15081.93|14961.93|15082.36|14962.36|15082.61|14962.61|15081.73|14961.73|10
1645115900000|2022-02-17 16:38:20|15082.92|14962.92|15085.43|14965.43|15085.43|14965.43|15082.92|14962.92|10
1645115910000|2022-02-17 16:38:30|15085.33|14965.33|15082.85|14962.85|15085.33|14965.33|15082.85|14962.85|9
1645115920000|2022-02-17 16:38:40|15083.03|14963.03|15082.77|14962.77|15083.03|14963.03|15081.47|14961.47|10
1645115930000|2022-02-17 16:38:50|15082.67|14962.67|15085.35|14965.35|15085.35|14965.35|15082.67|14962.67|9
1645115940000|2022-02-17 16:39:00|15085.14|14965.14|15080.64|14960.64|15085.14|14965.14|15080.64|14960.64|10
1645115950000|2022-02-17 16:39:10|15080.57|14960.57|15077.1|14957.1|15080.57|14960.57|15077.1|14957.1|10
1645115960000|2022-02-17 16:39:20|15077.03|14957.03|15075.79|14955.79|15077.03|14957.03|15075.26|14955.26|10
1645115970000|2022-02-17 16:39:30|15075.18|14955.18|15072.1|14952.1|15075.26|14955.26|15072.1|14952.1|10
1645115980000|2022-02-17 16:39:40|15072.05|14952.05|15070.73|14950.73|15072.05|14952.05|15070.73|14950.73|10
1645115990000|2022-02-17 16:39:50|15070.66|14950.66|15070.77|14950.77|15071.16|14951.16|15069.96|14949.96|10
1645116000000|2022-02-17 16:40:00|15070.88|14950.88|15073.47|14953.47|15073.47|14953.47|15070.88|14950.88|10
1645116010000|2022-02-17 16:40:10|15074.2|14954.2|15077.07|14957.07|15077.19|14957.19|15074.2|14954.2|10
1645116020000|2022-02-17 16:40:20|15077.99|14957.99|15077.37|14957.37|15077.99|14957.99|15076.93|14956.93|10
1645116030000|2022-02-17 16:40:30|15077.52|14957.52|15076.78|14956.78|15077.87|14957.87|15076.78|14956.78|8
1645116040000|2022-02-17 16:40:40|15077.28|14957.28|15076.26|14956.26|15077.72|14957.72|15076.26|14956.26|9
1645116050000|2022-02-17 16:40:50|15076.2|14956.2|15074.7|14954.7|15076.38|14956.38|15074.35|14954.35|10
1645116060000|2022-02-17 16:41:00|15074.38|14954.38|15072.24|14952.24|15074.38|14954.38|15072.24|14952.24|10
1645116070000|2022-02-17 16:41:10|15072.27|14952.27|15070.88|14950.88|15072.43|14952.43|15070.88|14950.88|9
1645116080000|2022-02-17 16:41:20|15070.9|14950.9|15069.68|14949.68|15070.9|14950.9|15069.44|14949.44|8
1645116090000|2022-02-17 16:41:30|15069.77|14949.77|15072.63|14952.63|15072.63|14952.63|15069.77|14949.77|10
1645116100000|2022-02-17 16:41:40|15073.92|14953.92|15076.36|14956.36|15076.63|14956.63|15073.92|14953.92|10
1645116110000|2022-02-17 16:41:50|15076.5|14956.5|15075.27|14955.27|15076.5|14956.5|15074.95|14954.95|10
1645116120000|2022-02-17 16:42:00|15075.9|14955.9|15079.09|14959.09|15079.09|14959.09|15075.9|14955.9|10
1645116130000|2022-02-17 16:42:10|15078.97|14958.97|15079.75|14959.75|15079.75|14959.75|15078.97|14958.97|10
1645116140000|2022-02-17 16:42:20|15079.55|14959.55|15080.26|14960.26|15080.26|14960.26|15079.55|14959.55|5
1645116150000|2022-02-17 16:42:30|15080.1|14960.1|15080.49|14960.49|15080.49|14960.49|15079.72|14959.72|8
1645116160000|2022-02-17 16:42:40|15080.28|14960.28|15078.87|14958.87|15080.28|14960.28|15078.47|14958.47|10
1645116170000|2022-02-17 16:42:50|15078.68|14958.68|15078.79|14958.79|15078.87|14958.87|15077.93|14957.93|10
1645116180000|2022-02-17 16:43:00|15078.62|14958.62|15078.68|14958.68|15078.68|14958.68|15077.75|14957.75|9
1645116190000|2022-02-17 16:43:10|15078.59|14958.59|15081.96|14961.96|15081.96|14961.96|15078.59|14958.59|10
1645116200000|2022-02-17 16:43:20|15081.95|14961.95|15084.32|14964.32|15084.32|14964.32|15081.78|14961.78|10
1645116210000|2022-02-17 16:43:30|15084.45|14964.45|15084.56|14964.56|15084.56|14964.56|15083.84|14963.84|8
1645116220000|2022-02-17 16:43:40|15084.5|14964.5|15084.53|14964.53|15084.53|14964.53|15083.85|14963.85|10
1645116230000|2022-02-17 16:43:50|15084.16|14964.16|15083.92|14963.92|15084.7|14964.7|15083.92|14963.92|10
1645116240000|2022-02-17 16:44:00|15083.96|14963.96|15084.07|14964.07|15084.09|14964.09|15083.75|14963.75|10
1645116250000|2022-02-17 16:44:10|15083.79|14963.79|15083.73|14963.73|15084.32|14964.32|15083.73|14963.73|10
1645116260000|2022-02-17 16:44:20|15083.83|14963.83|15083.92|14963.92|15083.92|14963.92|15083.38|14963.38|7
1645116270000|2022-02-17 16:44:30|15083.9|14963.9|15082.77|14962.77|15083.9|14963.9|15082.77|14962.77|8
1645116280000|2022-02-17 16:44:40|15082.71|14962.71|15082.45|14962.45|15082.84|14962.84|15082.43|14962.43|7
1645116290000|2022-02-17 16:44:50|15082.41|14962.41|15082.37|14962.37|15082.41|14962.41|15081.86|14961.86|9
1645116300000|2022-02-17 16:45:00|15082.35|14962.35|15078.95|14958.95|15082.35|14962.35|15078.95|14958.95|9
1645116310000|2022-02-17 16:45:10|15078.75|14958.75|15075.26|14955.26|15078.75|14958.75|15075.26|14955.26|10
1645116320000|2022-02-17 16:45:20|15075.48|14955.48|15074.72|14954.72|15076.14|14956.14|15074.72|14954.72|9
1645116330000|2022-02-17 16:45:30|15074.58|14954.58|15073.06|14953.06|15074.58|14954.58|15073.06|14953.06|8
1645116340000|2022-02-17 16:45:40|15073.64|14953.64|15075.94|14955.94|15075.94|14955.94|15073.64|14953.64|10
1645116350000|2022-02-17 16:45:50|15075.97|14955.97|15076.66|14956.66|15076.66|14956.66|15075.97|14955.97|7
1645116360000|2022-02-17 16:46:00|15076.73|14956.73|15076.51|14956.51|15077.1|14957.1|15076.39|14956.39|8
1645116370000|2022-02-17 16:46:10|15076.76|14956.76|15079.43|14959.43|15079.43|14959.43|15076.6|14956.6|10
1645116380000|2022-02-17 16:46:20|15080.51|14960.51|15081.73|14961.73|15081.73|14961.73|15080.51|14960.51|10
1645116390000|2022-02-17 16:46:30|15081.97|14961.97|15085|14965|15085|14965|15081.87|14961.87|10
1645116400000|2022-02-17 16:46:40|15085.13|14965.13|15088.1|14968.1|15088.1|14968.1|15085.13|14965.13|9
1645116410000|2022-02-17 16:46:50|15089.01|14969.01|15091.83|14971.83|15091.83|14971.83|15089.01|14969.01|10
1645116420000|2022-02-17 16:47:00|15092.01|14972.01|15093.29|14973.29|15093.61|14973.61|15092.01|14972.01|10
1645116430000|2022-02-17 16:47:10|15093.48|14973.48|15101.14|14981.14|15101.32|14981.32|15093.48|14973.48|10
1645116440000|2022-02-17 16:47:20|15101.07|14981.07|15104.35|14984.35|15104.35|14984.35|15101.07|14981.07|10
1645116450000|2022-02-17 16:47:30|15104.17|14984.17|15104.32|14984.32|15104.72|14984.72|15104.16|14984.16|9
1645116460000|2022-02-17 16:47:40|15104.26|14984.26|15103.25|14983.25|15104.3|14984.3|15102.96|14982.96|9
1645116470000|2022-02-17 16:47:50|15103.46|14983.46|15103.51|14983.51|15103.72|14983.72|15103.35|14983.35|7
1645116480000|2022-02-17 16:48:00|15103.42|14983.42|15110.36|14990.36|15110.36|14990.36|15103.42|14983.42|10
1645116490000|2022-02-17 16:48:10|15110.77|14990.77|15111.79|14991.79|15112.33|14992.33|15110.77|14990.77|10
1645116500000|2022-02-17 16:48:20|15112.09|14992.09|15109.53|14989.53|15112.75|14992.75|15109.53|14989.53|10
1645116510000|2022-02-17 16:48:30|15108.7|14988.7|15105.35|14985.35|15108.7|14988.7|15105.35|14985.35|9
1645116520000|2022-02-17 16:48:40|15105.12|14985.12|15103.49|14983.49|15105.12|14985.12|15103.07|14983.07|10
1645116530000|2022-02-17 16:48:50|15103.64|14983.64|15104.52|14984.52|15104.58|14984.58|15102.97|14982.97|10
1645116540000|2022-02-17 16:49:00|15105.27|14985.27|15102.71|14982.71|15105.27|14985.27|15102.68|14982.68|10
1645116550000|2022-02-17 16:49:10|15102.48|14982.48|15104.03|14984.03|15104.03|14984.03|15102.21|14982.21|9
1645116560000|2022-02-17 16:49:20|15104.59|14984.59|15105.78|14985.78|15105.78|14985.78|15104.59|14984.59|10
1645116570000|2022-02-17 16:49:30|15105.71|14985.71|15106.6|14986.6|15106.98|14986.98|15105.71|14985.71|10
1645116580000|2022-02-17 16:49:40|15107.67|14987.67|15111.7|14991.7|15111.7|14991.7|15107.67|14987.67|10
1645116590000|2022-02-17 16:49:50|15112.94|14992.94|15114.48|14994.48|15114.72|14994.72|15112.94|14992.94|10
1645116600000|2022-02-17 16:50:00|15114.65|14994.65|15114.89|14994.89|15115.82|14995.82|15114.65|14994.65|10
1645116610000|2022-02-17 16:50:10|15115.11|14995.11|15113.9|14993.9|15115.13|14995.13|15113.62|14993.62|10
1645116620000|2022-02-17 16:50:20|15113.76|14993.76|15112.7|14992.7|15113.91|14993.91|15112.42|14992.42|9
1645116630000|2022-02-17 16:50:30|15112.75|14992.75|15112.87|14992.87|15112.92|14992.92|15112.26|14992.26|10
1645116640000|2022-02-17 16:50:40|15112.53|14992.53|15112.4|14992.4|15112.8|14992.8|15112.22|14992.22|7
1645116650000|2022-02-17 16:50:50|15112.52|14992.52|15111.83|14991.83|15112.88|14992.88|15111.83|14991.83|9
1645116660000|2022-02-17 16:51:00|15111.71|14991.71|15111.16|14991.16|15111.81|14991.81|15110.98|14990.98|8
1645116670000|2022-02-17 16:51:10|15110.26|14990.26|15104.6|14984.6|15110.26|14990.26|15104.6|14984.6|10
1645116680000|2022-02-17 16:51:20|15105.02|14985.02|15103|14983|15105.02|14985.02|15102.75|14982.75|10
1645116690000|2022-02-17 16:51:30|15103.2|14983.2|15102.29|14982.29|15103.2|14983.2|15102.14|14982.14|9
1645116700000|2022-02-17 16:51:40|15101.95|14981.95|15101.96|14981.96|15102.06|14982.06|15101.36|14981.36|10
1645116710000|2022-02-17 16:51:50|15102.02|14982.02|15101.66|14981.66|15102.24|14982.24|15101.66|14981.66|9
1645116720000|2022-02-17 16:52:00|15102.26|14982.26|15100.48|14980.48|15102.26|14982.26|15100.13|14980.13|9
1645116730000|2022-02-17 16:52:10|15100.62|14980.62|15100.84|14980.84|15101.15|14981.15|15100.62|14980.62|9
1645116740000|2022-02-17 16:52:20|15100.83|14980.83|15101.57|14981.57|15101.57|14981.57|15100.2|14980.2|10
1645116750000|2022-02-17 16:52:30|15101.53|14981.53|15100.96|14980.96|15101.66|14981.66|15100.96|14980.96|9
1645116760000|2022-02-17 16:52:40|15101.08|14981.08|15099.21|14979.21|15101.57|14981.57|15099.21|14979.21|10
1645116770000|2022-02-17 16:52:50|15097.13|14977.13|15092.05|14972.05|15097.13|14977.13|15092.05|14972.05|10
1645116780000|2022-02-17 16:53:00|15090.8|14970.8|15089.66|14969.66|15090.8|14970.8|15089.66|14969.66|10
1645116790000|2022-02-17 16:53:10|15089.18|14969.18|15084.87|14964.87|15089.18|14969.18|15084.66|14964.66|10
1645116800000|2022-02-17 16:53:20|15083.54|14963.54|15084.02|14964.02|15084.02|14964.02|15083.52|14963.52|10
1645116810000|2022-02-17 16:53:30|15083.64|14963.64|15083.98|14963.98|15084.65|14964.65|15083.64|14963.64|10
1645116820000|2022-02-17 16:53:40|15083.29|14963.29|15081.38|14961.38|15083.29|14963.29|15081.38|14961.38|10
1645116830000|2022-02-17 16:53:50|15081.35|14961.35|15078.84|14958.84|15081.35|14961.35|15078.84|14958.84|10
1645116840000|2022-02-17 16:54:00|15078.66|14958.66|15073.85|14953.85|15078.66|14958.66|15073.85|14953.85|10
1645116850000|2022-02-17 16:54:10|15073.58|14953.58|15070.9|14950.9|15073.58|14953.58|15070.69|14950.69|10
1645116860000|2022-02-17 16:54:20|15070.73|14950.73|15068.84|14948.84|15070.73|14950.73|15068.84|14948.84|10
1645116870000|2022-02-17 16:54:30|15068.83|14948.83|15066.83|14946.83|15068.83|14948.83|15066.83|14946.83|9
1645116880000|2022-02-17 16:54:40|15066.51|14946.51|15066.41|14946.41|15067.14|14947.14|15066.41|14946.41|10
1645116890000|2022-02-17 16:54:50|15063.59|14943.59|15063.12|14943.12|15063.72|14943.72|15062.98|14942.98|10
1645116900000|2022-02-17 16:55:00|15063.14|14943.14|15062.39|14942.39|15064.05|14944.05|15062.39|14942.39|8
1645116910000|2022-02-17 16:55:10|15062.28|14942.28|15062.55|14942.55|15062.6|14942.6|15062.28|14942.28|9
1645116920000|2022-02-17 16:55:20|15062.97|14942.97|15062.84|14942.84|15062.97|14942.97|15061.94|14941.94|10
1645116930000|2022-02-17 16:55:30|15062.77|14942.77|15063.51|14943.51|15063.56|14943.56|15062.77|14942.77|10
1645116940000|2022-02-17 16:55:40|15063.62|14943.62|15061.18|14941.18|15063.62|14943.62|15061.18|14941.18|10
1645116950000|2022-02-17 16:55:50|15061.39|14941.39|15061.64|14941.64|15061.74|14941.74|15061.26|14941.26|10
1645116960000|2022-02-17 16:56:00|15061.61|14941.61|15065.25|14945.25|15065.25|14945.25|15061.16|14941.16|10
1645116970000|2022-02-17 16:56:10|15065.27|14945.27|15065.76|14945.76|15066.06|14946.06|15065.27|14945.27|10
1645116980000|2022-02-17 16:56:20|15065.72|14945.72|15063.51|14943.51|15065.72|14945.72|15063.45|14943.45|10
1645116990000|2022-02-17 16:56:30|15063.06|14943.06|15061.22|14941.22|15063.06|14943.06|15061.08|14941.08|10
1645117000000|2022-02-17 16:56:40|15060.62|14940.62|15060.8|14940.8|15061.1|14941.1|15060.24|14940.24|10
1645117010000|2022-02-17 16:56:50|15060.94|14940.94|15059.06|14939.06|15060.94|14940.94|15059.06|14939.06|10
1645117020000|2022-02-17 16:57:00|15058.94|14938.94|15060.04|14940.04|15060.04|14940.04|15058.76|14938.76|9
1645117030000|2022-02-17 16:57:10|15059.31|14939.31|15061.04|14941.04|15061.04|14941.04|15059.12|14939.12|10
1645117040000|2022-02-17 16:57:20|15061.01|14941.01|15061.58|14941.58|15061.58|14941.58|15061.01|14941.01|9
1645117050000|2022-02-17 16:57:30|15061.5|14941.5|15059.74|14939.74|15061.5|14941.5|15059.74|14939.74|10
1645117060000|2022-02-17 16:57:40|15059.99|14939.99|15060.5|14940.5|15061.97|14941.97|15059.99|14939.99|9
1645117070000|2022-02-17 16:57:50|15055.26|14935.26|15023.77|14903.77|15055.26|14935.26|15023.64|14903.64|10
1645117080000|2022-02-17 16:58:00|15023.71|14903.71|15017.01|14897.01|15023.73|14903.73|15016.76|14896.76|10
1645117090000|2022-02-17 16:58:10|15016.53|14896.53|15017.22|14897.22|15017.27|14897.27|15016.53|14896.53|10
1645117100000|2022-02-17 16:58:20|15017.3|14897.3|15020.06|14900.06|15020.06|14900.06|15017.04|14897.04|10
1645117110000|2022-02-17 16:58:30|15019.3|14899.3|15023.14|14903.14|15023.21|14903.21|15019.3|14899.3|10
1645117120000|2022-02-17 16:58:40|15022.9|14902.9|15027.48|14907.48|15027.5|14907.5|15022.9|14902.9|10
1645117130000|2022-02-17 16:58:50|15028.07|14908.07|15027.34|14907.34|15028.19|14908.19|15027.19|14907.19|10
1645117140000|2022-02-17 16:59:00|15027.4|14907.4|15030.88|14910.88|15030.88|14910.88|15026.97|14906.97|10
1645117150000|2022-02-17 16:59:10|15031.46|14911.46|15033.03|14913.03|15033.49|14913.49|15031.46|14911.46|10
1645117160000|2022-02-17 16:59:20|15032.96|14912.96|15032.8|14912.8|15033.42|14913.42|15032.51|14912.51|10
1645117170000|2022-02-17 16:59:30|15032.93|14912.93|15038.31|14918.31|15038.31|14918.31|15032.93|14912.93|10
1645117180000|2022-02-17 16:59:40|15038.53|14918.53|15040.4|14920.4|15040.4|14920.4|15037.93|14917.93|9
1645117190000|2022-02-17 16:59:50|15040.6|14920.6|15039.8|14919.8|15040.6|14920.6|15039.8|14919.8|9
1645117200000|2022-02-17 17:00:00|15039.72|14919.72|15044.67|14924.67|15044.67|14924.67|15039.41|14919.41|10
1645117210000|2022-02-17 17:00:10|15044.61|14924.61|15049.02|14929.02|15049.02|14929.02|15044.61|14924.61|10
1645117220000|2022-02-17 17:00:20|15049|14929|15044.61|14924.61|15049.03|14929.03|15044.61|14924.61|10
1645117230000|2022-02-17 17:00:30|15044.36|14924.36|15041.9|14921.9|15044.36|14924.36|15041.9|14921.9|10
1645117240000|2022-02-17 17:00:40|15041.81|14921.81|15037.82|14917.82|15041.81|14921.81|15037.76|14917.76|9
1645117250000|2022-02-17 17:00:50|15037.63|14917.63|15032.78|14912.78|15037.63|14917.63|15032.78|14912.78|10
1645117260000|2022-02-17 17:01:00|15032.2|14912.2|15029.28|14909.28|15032.2|14912.2|15029.28|14909.28|10
1645117270000|2022-02-17 17:01:10|15028.14|14908.14|15022.21|14902.21|15028.14|14908.14|15022.21|14902.21|10
1645117280000|2022-02-17 17:01:20|15021.29|14901.29|15022.92|14902.92|15022.92|14902.92|15020.57|14900.57|10
1645117290000|2022-02-17 17:01:30|15023.18|14903.18|15023.33|14903.33|15024.24|14904.24|15022.8|14902.8|10
1645117300000|2022-02-17 17:01:40|15023.51|14903.51|15024.79|14904.79|15024.79|14904.79|15023.21|14903.21|10
1645117310000|2022-02-17 17:01:50|15024.98|14904.98|15032.73|14912.73|15032.73|14912.73|15024.98|14904.98|10
1645117320000|2022-02-17 17:02:00|15032.8|14912.8|15035.43|14915.43|15035.77|14915.77|15032.8|14912.8|10
1645117330000|2022-02-17 17:02:10|15035.72|14915.72|15040.23|14920.23|15040.82|14920.82|15035.72|14915.72|10
1645117340000|2022-02-17 17:02:20|15040.16|14920.16|15039.19|14919.19|15040.24|14920.24|15038.82|14918.82|10
1645117350000|2022-02-17 17:02:30|15039.09|14919.09|15039.35|14919.35|15039.67|14919.67|15039.09|14919.09|10
1645117360000|2022-02-17 17:02:40|15039.27|14919.27|15038.17|14918.17|15039.27|14919.27|15038.17|14918.17|10
1645117370000|2022-02-17 17:02:50|15038.11|14918.11|15039.74|14919.74|15039.74|14919.74|15037.96|14917.96|10
1645117380000|2022-02-17 17:03:00|15040.02|14920.02|15043.09|14923.09|15043.09|14923.09|15039.95|14919.95|10
1645117390000|2022-02-17 17:03:10|15042.88|14922.88|15040.98|14920.98|15042.88|14922.88|15040.35|14920.35|10
1645117400000|2022-02-17 17:03:20|15040.84|14920.84|15039.98|14919.98|15041.37|14921.37|15039.71|14919.71|10
1645117410000|2022-02-17 17:03:30|15040.31|14920.31|15041.04|14921.04|15041.55|14921.55|15040.31|14920.31|10
1645117420000|2022-02-17 17:03:40|15040.59|14920.59|15039.7|14919.7|15040.59|14920.59|15039.2|14919.2|10
1645117430000|2022-02-17 17:03:50|15039.1|14919.1|15038.49|14918.49|15039.16|14919.16|15038.48|14918.48|10
1645117440000|2022-02-17 17:04:00|15038.84|14918.84|15039.51|14919.51|15039.51|14919.51|15038.49|14918.49|10
1645117450000|2022-02-17 17:04:10|15039.79|14919.79|15038.02|14918.02|15039.97|14919.97|15038.02|14918.02|10
1645117460000|2022-02-17 17:04:20|15037.9|14917.9|15037.14|14917.14|15038.41|14918.41|15036.95|14916.95|10
1645117470000|2022-02-17 17:04:30|15037.24|14917.24|15038.18|14918.18|15038.18|14918.18|15037.17|14917.17|10
1645117480000|2022-02-17 17:04:40|15038.59|14918.59|15038.11|14918.11|15038.77|14918.77|15038.11|14918.11|9
1645117490000|2022-02-17 17:04:50|15038.31|14918.31|15038.94|14918.94|15038.94|14918.94|15038.31|14918.31|9
1645117500000|2022-02-17 17:05:00|15038.97|14918.97|15039.62|14919.62|15039.8|14919.8|15038.97|14918.97|10
1645117510000|2022-02-17 17:05:10|15039.68|14919.68|15040.75|14920.75|15040.75|14920.75|15039.64|14919.64|10
1645117520000|2022-02-17 17:05:20|15040.83|14920.83|15041.68|14921.68|15041.68|14921.68|15040.83|14920.83|10
1645117530000|2022-02-17 17:05:30|15042.04|14922.04|15042.84|14922.84|15042.84|14922.84|15041.92|14921.92|10
1645117540000|2022-02-17 17:05:40|15042.07|14922.07|15043.53|14923.53|15043.58|14923.58|15042.07|14922.07|10
1645117550000|2022-02-17 17:05:50|15043.58|14923.58|15043.91|14923.91|15044.99|14924.99|15043.27|14923.27|10
1645117560000|2022-02-17 17:06:00|15043.79|14923.79|15045.15|14925.15|15045.15|14925.15|15043.79|14923.79|9
1645117570000|2022-02-17 17:06:10|15044.99|14924.99|15046.1|14926.1|15046.55|14926.55|15044.99|14924.99|10
1645117580000|2022-02-17 17:06:20|15046.22|14926.22|15046.82|14926.82|15047.16|14927.16|15045.85|14925.85|10
1645117590000|2022-02-17 17:06:30|15046.67|14926.67|15046.31|14926.31|15047.09|14927.09|15046.23|14926.23|9
1645117600000|2022-02-17 17:06:40|15045.72|14925.72|15046.28|14926.28|15046.28|14926.28|15045.67|14925.67|8
1645117610000|2022-02-17 17:06:50|15046.44|14926.44|15044.26|14924.26|15046.44|14926.44|15044.26|14924.26|10
1645117620000|2022-02-17 17:07:00|15044.06|14924.06|15042.23|14922.23|15044.2|14924.2|15042.23|14922.23|10
1645117630000|2022-02-17 17:07:10|15041.98|14921.98|15039.26|14919.26|15041.98|14921.98|15039.26|14919.26|10
1645117640000|2022-02-17 17:07:20|15039.12|14919.12|15032.89|14912.89|15039.12|14919.12|15032.89|14912.89|10
1645117650000|2022-02-17 17:07:30|15032.42|14912.42|15028.1|14908.1|15032.42|14912.42|15028.1|14908.1|10
1645117660000|2022-02-17 17:07:40|15027.03|14907.03|15015.58|14895.58|15027.03|14907.03|15015.39|14895.39|10
1645117670000|2022-02-17 17:07:50|15015.39|14895.39|15005.76|14885.76|15015.39|14895.39|15005.76|14885.76|9
1645117680000|2022-02-17 17:08:00|15006.42|14886.42|15005.87|14885.87|15006.77|14886.77|15005.29|14885.29|9
1645117690000|2022-02-17 17:08:10|15005.25|14885.25|15004.47|14884.47|15005.98|14885.98|15003.82|14883.82|10
1645117700000|2022-02-17 17:08:20|15004.23|14884.23|15003.03|14883.03|15004.71|14884.71|15003|14883|9
1645117710000|2022-02-17 17:08:30|15002.85|14882.85|14977.23|14857.23|15002.85|14882.85|14977.23|14857.23|10
1645117720000|2022-02-17 17:08:40|14976.77|14856.77|14971.13|14851.13|14976.77|14856.77|14971.13|14851.13|10
1645117730000|2022-02-17 17:08:50|14971.18|14851.18|14969.28|14849.28|14971.18|14851.18|14969.01|14849.01|10
1645117740000|2022-02-17 17:09:00|14968.57|14848.57|14969.43|14849.43|14969.43|14849.43|14966.89|14846.89|10
1645117750000|2022-02-17 17:09:10|14969.13|14849.13|14970.34|14850.34|14970.34|14850.34|14967.74|14847.74|10
1645117760000|2022-02-17 17:09:20|14970.93|14850.93|14970.77|14850.77|14972.83|14852.83|14970.77|14850.77|9
1645117770000|2022-02-17 17:09:30|14970.83|14850.83|14969.79|14849.79|14970.83|14850.83|14969.52|14849.52|10
1645117780000|2022-02-17 17:09:40|14969.92|14849.92|14969.47|14849.47|14970.77|14850.77|14969.44|14849.44|10
1645117790000|2022-02-17 17:09:50|14969.6|14849.6|14969.64|14849.64|14969.64|14849.64|14968.39|14848.39|10
1645117800000|2022-02-17 17:10:00|14969.59|14849.59|14971.47|14851.47|14971.72|14851.72|14969.57|14849.57|10
1645117810000|2022-02-17 17:10:10|14971.14|14851.14|14971.44|14851.44|14971.44|14851.44|14970.32|14850.32|10
1645117820000|2022-02-17 17:10:20|14971.9|14851.9|14971.25|14851.25|14971.9|14851.9|14970.09|14850.09|10
1645117830000|2022-02-17 17:10:30|14971.13|14851.13|14972.32|14852.32|14972.32|14852.32|14970.57|14850.57|9
1645117840000|2022-02-17 17:10:40|14972.04|14852.04|14972.13|14852.13|14972.62|14852.62|14972.03|14852.03|9
1645117850000|2022-02-17 17:10:50|14972|14852|14969.79|14849.79|14972.45|14852.45|14969.79|14849.79|10
1645117860000|2022-02-17 17:11:00|14968.62|14848.62|14968|14848|14969.25|14849.25|14968|14848|10
1645117870000|2022-02-17 17:11:10|14967.89|14847.89|14962.9|14842.9|14968.22|14848.22|14962.9|14842.9|10
1645117880000|2022-02-17 17:11:20|14962.38|14842.38|14960.73|14840.73|14962.38|14842.38|14960.55|14840.55|10
1645117890000|2022-02-17 17:11:30|14960.87|14840.87|14961.55|14841.55|14962.11|14842.11|14960.87|14840.87|10
1645117900000|2022-02-17 17:11:40|14961.41|14841.41|14963.08|14843.08|14963.08|14843.08|14961.41|14841.41|10
1645117910000|2022-02-17 17:11:50|14963.32|14843.32|14964.38|14844.38|14964.4|14844.4|14963.05|14843.05|10
1645117920000|2022-02-17 17:12:00|14964|14844|14960.52|14840.52|14964|14844|14960.52|14840.52|10
1645117930000|2022-02-17 17:12:10|14960.95|14840.95|14963.31|14843.31|14963.44|14843.44|14960.95|14840.95|9
1645117940000|2022-02-17 17:12:20|14962.84|14842.84|14961.35|14841.35|14962.91|14842.91|14960.75|14840.75|9
1645117950000|2022-02-17 17:12:30|14961.62|14841.62|14962.54|14842.54|14962.54|14842.54|14961.32|14841.32|10
1645117960000|2022-02-17 17:12:40|14963.09|14843.09|14964|14844|14964.07|14844.07|14963.09|14843.09|10
1645117970000|2022-02-17 17:12:50|14964.32|14844.32|14967.03|14847.03|14967.03|14847.03|14964.32|14844.32|10
1645117980000|2022-02-17 17:13:00|14966.81|14846.81|14967.73|14847.73|14968.05|14848.05|14966.81|14846.81|10
1645117990000|2022-02-17 17:13:10|14967.5|14847.5|14969.65|14849.65|14969.69|14849.69|14967.5|14847.5|10
1645118000000|2022-02-17 17:13:20|14970.37|14850.37|14973.32|14853.32|14973.32|14853.32|14970.37|14850.37|10
1645118010000|2022-02-17 17:13:30|14974.33|14854.33|14976.01|14856.01|14976.01|14856.01|14974.33|14854.33|10
1645118020000|2022-02-17 17:13:40|14976.29|14856.29|14978.93|14858.93|14978.93|14858.93|14976.29|14856.29|9
1645118030000|2022-02-17 17:13:50|14979.17|14859.17|14978.63|14858.63|14979.24|14859.24|14978.6|14858.6|10
1645118040000|2022-02-17 17:14:00|14978.92|14858.92|14979.49|14859.49|14979.49|14859.49|14978.29|14858.29|10
1645118050000|2022-02-17 17:14:10|14978.6|14858.6|14979.74|14859.74|14979.78|14859.78|14978.44|14858.44|10
1645118060000|2022-02-17 17:14:20|14979.65|14859.65|14978.54|14858.54|14979.83|14859.83|14978.21|14858.21|10
1645118070000|2022-02-17 17:14:30|14978.51|14858.51|14977.5|14857.5|14978.51|14858.51|14977.27|14857.27|10
1645118080000|2022-02-17 17:14:40|14977.65|14857.65|14978.61|14858.61|14978.61|14858.61|14977.65|14857.65|9
1645118090000|2022-02-17 17:14:50|14978.58|14858.58|14977.78|14857.78|14978.73|14858.73|14977.78|14857.78|10
1645118100000|2022-02-17 17:15:00|14977.64|14857.64|14976.97|14856.97|14978.46|14858.46|14976.97|14856.97|10
1645118110000|2022-02-17 17:15:10|14976.35|14856.35|14976.81|14856.81|14976.81|14856.81|14976.35|14856.35|10
1645118120000|2022-02-17 17:15:20|14977.3|14857.3|14980.46|14860.46|14980.46|14860.46|14977.3|14857.3|10
1645118130000|2022-02-17 17:15:30|14981.12|14861.12|14981.93|14861.93|14981.93|14861.93|14980.92|14860.92|10
1645118140000|2022-02-17 17:15:40|14982.01|14862.01|14984.7|14864.7|14984.7|14864.7|14982.01|14862.01|9
1645118150000|2022-02-17 17:15:50|14984.23|14864.23|14980.5|14860.5|14984.23|14864.23|14980.5|14860.5|10
1645118160000|2022-02-17 17:16:00|14980.14|14860.14|14978.31|14858.31|14980.37|14860.37|14978.31|14858.31|10
1645118170000|2022-02-17 17:16:10|14978.07|14858.07|14976.47|14856.47|14978.07|14858.07|14976.35|14856.35|10
1645118180000|2022-02-17 17:16:20|14976.62|14856.62|14979.91|14859.91|14979.91|14859.91|14976.59|14856.59|9
1645118190000|2022-02-17 17:16:30|14980.32|14860.32|14983.61|14863.61|14983.61|14863.61|14980.32|14860.32|9
1645118200000|2022-02-17 17:16:40|14983.66|14863.66|14986.53|14866.53|14986.56|14866.56|14983.63|14863.63|10
1645118210000|2022-02-17 17:16:50|14986.54|14866.54|14987.74|14867.74|14987.95|14867.95|14986.54|14866.54|8
1645118220000|2022-02-17 17:17:00|14988.71|14868.71|14996.06|14876.06|14996.06|14876.06|14988.71|14868.71|10
1645118230000|2022-02-17 17:17:10|14996.42|14876.42|14997.54|14877.54|14997.73|14877.73|14996.33|14876.33|10
1645118240000|2022-02-17 17:17:20|14998.22|14878.22|14999.14|14879.14|14999.14|14879.14|14998.22|14878.22|10
1645118250000|2022-02-17 17:17:30|14999.12|14879.12|14999.64|14879.64|14999.66|14879.66|14998.76|14878.76|10
1645118260000|2022-02-17 17:17:40|15000.54|14880.54|15006.06|14886.06|15006.06|14886.06|15000.54|14880.54|9
1645118270000|2022-02-17 17:17:50|15006.07|14886.07|15009.09|14889.09|15009.09|14889.09|15006.01|14886.01|10
1645118280000|2022-02-17 17:18:00|15009.89|14889.89|15013|14893|15014.66|14894.66|15009.89|14889.89|10
1645118290000|2022-02-17 17:18:10|15012.9|14892.9|15016.3|14896.3|15016.64|14896.64|15012.7|14892.7|9
1645118300000|2022-02-17 17:18:20|15016.48|14896.48|15019.09|14899.09|15019.09|14899.09|15016.48|14896.48|10
1645118310000|2022-02-17 17:18:30|15019.01|14899.01|15017.91|14897.91|15020.06|14900.06|15017.91|14897.91|10
1645118320000|2022-02-17 17:18:40|15017.36|14897.36|15012.51|14892.51|15017.6|14897.6|15012.51|14892.51|10
1645118330000|2022-02-17 17:18:50|15011.93|14891.93|15007.39|14887.39|15011.93|14891.93|15007.39|14887.39|10
1645118340000|2022-02-17 17:19:00|15007.32|14887.32|15005.79|14885.79|15007.32|14887.32|15005.26|14885.26|9
1645118350000|2022-02-17 17:19:10|15006.03|14886.03|15006.28|14886.28|15007.08|14887.08|15005.94|14885.94|10
1645118360000|2022-02-17 17:19:20|15006.3|14886.3|15004.48|14884.48|15007.21|14887.21|15004.48|14884.48|10
1645118370000|2022-02-17 17:19:30|15003.66|14883.66|15001.91|14881.91|15003.66|14883.66|15001.91|14881.91|10
1645118380000|2022-02-17 17:19:40|15001.95|14881.95|14999.75|14879.75|15001.95|14881.95|14999.75|14879.75|10
1645118390000|2022-02-17 17:19:50|14999.88|14879.88|15000.08|14880.08|15000.35|14880.35|14999.64|14879.64|10
1645118400000|2022-02-17 17:20:00|15000.16|14880.16|15001.1|14881.1|15001.38|14881.38|14999.85|14879.85|8
1645118410000|2022-02-17 17:20:10|15001.09|14881.09|15000.87|14880.87|15001.27|14881.27|15000.58|14880.58|10
1645118420000|2022-02-17 17:20:20|15000.75|14880.75|14999.9|14879.9|15001.04|14881.04|14999.9|14879.9|8
1645118430000|2022-02-17 17:20:30|15000.07|14880.07|15000.96|14880.96|15000.96|14880.96|15000.07|14880.07|9
1645118440000|2022-02-17 17:20:40|15001.02|14881.02|15003.02|14883.02|15003.02|14883.02|15001.02|14881.02|10
1645118450000|2022-02-17 17:20:50|15003.4|14883.4|15002.39|14882.39|15003.55|14883.55|15002.33|14882.33|10
1645118460000|2022-02-17 17:21:00|15002.07|14882.07|15002.13|14882.13|15003.04|14883.04|15002.07|14882.07|9
1645118470000|2022-02-17 17:21:10|15001.99|14881.99|15004.24|14884.24|15004.24|14884.24|15001.61|14881.61|10
1645118480000|2022-02-17 17:21:20|15004.49|14884.49|15006.52|14886.52|15006.52|14886.52|15004.49|14884.49|9
1645118490000|2022-02-17 17:21:30|15006.2|14886.2|15005.86|14885.86|15006.32|14886.32|15005.86|14885.86|6
1645118500000|2022-02-17 17:21:40|15006.12|14886.12|15005.24|14885.24|15006.18|14886.18|15005.22|14885.22|10
1645118510000|2022-02-17 17:21:50|15005.19|14885.19|15006.09|14886.09|15006.09|14886.09|15005|14885|10
1645118520000|2022-02-17 17:22:00|15006.43|14886.43|15007.82|14887.82|15007.82|14887.82|15006.43|14886.43|10
1645118530000|2022-02-17 17:22:10|15007.81|14887.81|15012.11|14892.11|15012.11|14892.11|15007.81|14887.81|10
1645118540000|2022-02-17 17:22:20|15012.22|14892.22|15014.54|14894.54|15014.71|14894.71|15012.22|14892.22|10
1645118550000|2022-02-17 17:22:30|15014.7|14894.7|15015.94|14895.94|15015.94|14895.94|15014.7|14894.7|9
1645118560000|2022-02-17 17:22:40|15015.89|14895.89|15015.82|14895.82|15016.35|14896.35|15015.82|14895.82|7
1645118570000|2022-02-17 17:22:50|15015.86|14895.86|15018.1|14898.1|15018.1|14898.1|15015.76|14895.76|10
1645118580000|2022-02-17 17:23:00|15018.12|14898.12|15019.05|14899.05|15019.84|14899.84|15018.12|14898.12|10
1645118590000|2022-02-17 17:23:10|15019.52|14899.52|15020.05|14900.05|15020.22|14900.22|15019.23|14899.23|10
1645118600000|2022-02-17 17:23:20|15019.78|14899.78|15018.89|14898.89|15019.91|14899.91|15018.61|14898.61|10
1645118610000|2022-02-17 17:23:30|15018.85|14898.85|15018.04|14898.04|15019.2|14899.2|15017.92|14897.92|9
1645118620000|2022-02-17 17:23:40|15018.17|14898.17|15018.14|14898.14|15018.36|14898.36|15017.86|14897.86|9
1645118630000|2022-02-17 17:23:50|15018.36|14898.36|15020.1|14900.1|15020.1|14900.1|15018.36|14898.36|9
1645118640000|2022-02-17 17:24:00|15019.93|14899.93|15019.81|14899.81|15020.06|14900.06|15019.62|14899.62|7
1645118650000|2022-02-17 17:24:10|15019.8|14899.8|15019.25|14899.25|15020.49|14900.49|15019.25|14899.25|8
1645118660000|2022-02-17 17:24:20|15019.2|14899.2|15017.1|14897.1|15019.2|14899.2|15017.1|14897.1|10
1645118670000|2022-02-17 17:24:30|15017.15|14897.15|15017.79|14897.79|15018.14|14898.14|15016.93|14896.93|9
1645118680000|2022-02-17 17:24:40|15017.81|14897.81|15017.93|14897.93|15018.07|14898.07|15017.81|14897.81|9
1645118690000|2022-02-17 17:24:50|15017.62|14897.62|15014.24|14894.24|15017.62|14897.62|15014.24|14894.24|10
1645118700000|2022-02-17 17:25:00|15012.46|14892.46|15010.01|14890.01|15012.46|14892.46|15009.63|14889.63|10
1645118710000|2022-02-17 17:25:10|15010.37|14890.37|15008.06|14888.06|15010.37|14890.37|15008.06|14888.06|10
1645118720000|2022-02-17 17:25:20|15008.05|14888.05|15004.16|14884.16|15008.05|14888.05|15004.16|14884.16|10
1645118730000|2022-02-17 17:25:30|15004.12|14884.12|15003.86|14883.86|15004.37|14884.37|15003.35|14883.35|10
1645118740000|2022-02-17 17:25:40|15003.74|14883.74|15002.26|14882.26|15004.17|14884.17|15002.17|14882.17|10
1645118750000|2022-02-17 17:25:50|15002.05|14882.05|15000.05|14880.05|15002.16|14882.16|14999.82|14879.82|10
1645118760000|2022-02-17 17:26:00|14999.39|14879.39|14999.45|14879.45|14999.98|14879.98|14998.92|14878.92|10
1645118770000|2022-02-17 17:26:10|15000.28|14880.28|15005.03|14885.03|15005.03|14885.03|15000.28|14880.28|10
1645118780000|2022-02-17 17:26:20|15005.73|14885.73|15006.19|14886.19|15006.67|14886.67|15005.73|14885.73|10
1645118790000|2022-02-17 17:26:30|15006.15|14886.15|15006.49|14886.49|15006.49|14886.49|15005.62|14885.62|10
1645118800000|2022-02-17 17:26:40|15006.44|14886.44|15005.8|14885.8|15006.44|14886.44|15005.79|14885.79|10
1645118810000|2022-02-17 17:26:50|15006.07|14886.07|14998.05|14878.05|15006.07|14886.07|14998.05|14878.05|10
1645118820000|2022-02-17 17:27:00|14997.61|14877.61|14997.6|14877.6|14997.61|14877.61|14995.01|14875.01|10
1645118830000|2022-02-17 17:27:10|14997.28|14877.28|15000.02|14880.02|15000.02|14880.02|14996.42|14876.42|10
1645118840000|2022-02-17 17:27:20|15000.09|14880.09|15003.46|14883.46|15003.59|14883.59|15000.09|14880.09|10
1645118850000|2022-02-17 17:27:30|15004.53|14884.53|15010.62|14890.62|15010.62|14890.62|15004.53|14884.53|10
1645118860000|2022-02-17 17:27:40|15011.25|14891.25|15014.52|14894.52|15014.52|14894.52|15011.25|14891.25|10
1645118870000|2022-02-17 17:27:50|15014.9|14894.9|15016.09|14896.09|15016.13|14896.13|15014.9|14894.9|10
1645118880000|2022-02-17 17:28:00|15015.77|14895.77|15017.36|14897.36|15017.37|14897.37|15015.52|14895.52|10
1645118890000|2022-02-17 17:28:10|15017.13|14897.13|15016.57|14896.57|15017.13|14897.13|15015.6|14895.6|10
1645118900000|2022-02-17 17:28:20|15016.51|14896.51|15018.11|14898.11|15018.17|14898.17|15016.5|14896.5|9
1645118910000|2022-02-17 17:28:30|15018.12|14898.12|15015.99|14895.99|15018.26|14898.26|15015.99|14895.99|10
1645118920000|2022-02-17 17:28:40|15015.74|14895.74|15013.49|14893.49|15015.85|14895.85|15013.49|14893.49|9
1645118930000|2022-02-17 17:28:50|15013.5|14893.5|15013.28|14893.28|15013.5|14893.5|15012.76|14892.76|8
1645118940000|2022-02-17 17:29:00|15012.88|14892.88|15014.31|14894.31|15014.31|14894.31|15012.88|14892.88|10
1645118950000|2022-02-17 17:29:10|15015.44|14895.44|15018.77|14898.77|15018.77|14898.77|15015.44|14895.44|10
1645118960000|2022-02-17 17:29:20|15018.86|14898.86|15018.24|14898.24|15019.93|14899.93|15018.24|14898.24|10
1645118970000|2022-02-17 17:29:30|15018.42|14898.42|15013.79|14893.79|15018.42|14898.42|15013.79|14893.79|10
1645118980000|2022-02-17 17:29:40|15013.28|14893.28|15004.72|14884.72|15013.28|14893.28|15004.72|14884.72|10
1645118990000|2022-02-17 17:29:50|15004.24|14884.24|15000.9|14880.9|15005.09|14885.09|15000.9|14880.9|10
1645119000000|2022-02-17 17:30:00|15000.72|14880.72|14993.2|14873.2|15000.72|14880.72|14993.2|14873.2|10
1645119010000|2022-02-17 17:30:10|14991.52|14871.52|14988.25|14868.25|14991.78|14871.78|14988.25|14868.25|10
1645119020000|2022-02-17 17:30:20|14987.95|14867.95|14988.32|14868.32|14988.32|14868.32|14986.96|14866.96|10
1645119030000|2022-02-17 17:30:30|14988.89|14868.89|14989.33|14869.33|14989.5|14869.5|14988.62|14868.62|10
1645119040000|2022-02-17 17:30:40|14989.64|14869.64|14989.37|14869.37|14989.64|14869.64|14989.03|14869.03|10
1645119050000|2022-02-17 17:30:50|14989.13|14869.13|14988.8|14868.8|14989.13|14869.13|14988.78|14868.78|10
1645119060000|2022-02-17 17:31:00|14988.82|14868.82|14989.01|14869.01|14989.09|14869.09|14988.44|14868.44|9
1645119070000|2022-02-17 17:31:10|14988.94|14868.94|14989.83|14869.83|14989.83|14869.83|14988.68|14868.68|10
1645119080000|2022-02-17 17:31:20|14989.99|14869.99|14992.02|14872.02|14992.02|14872.02|14989.99|14869.99|8
1645119090000|2022-02-17 17:31:30|14992.22|14872.22|14996.49|14876.49|14996.49|14876.49|14992.22|14872.22|10
1645119100000|2022-02-17 17:31:40|14998.12|14878.12|15002.4|14882.4|15002.4|14882.4|14998.12|14878.12|10
1645119110000|2022-02-17 17:31:50|15002.32|14882.32|15006.48|14886.48|15006.48|14886.48|15002.32|14882.32|10
1645119120000|2022-02-17 17:32:00|15006.69|14886.69|15010.58|14890.58|15010.58|14890.58|15006.69|14886.69|10
1645119130000|2022-02-17 17:32:10|15010.76|14890.76|15014.08|14894.08|15014.2|14894.2|15010.68|14890.68|9
1645119140000|2022-02-17 17:32:20|15014.88|14894.88|15016.03|14896.03|15016.03|14896.03|15014.87|14894.87|10
1645119150000|2022-02-17 17:32:30|15015.89|14895.89|15015.15|14895.15|15016.28|14896.28|15015.15|14895.15|8
1645119160000|2022-02-17 17:32:40|15015.13|14895.13|15018.83|14898.83|15018.83|14898.83|15015.13|14895.13|10
1645119170000|2022-02-17 17:32:50|15018.89|14898.89|15020.72|14900.72|15020.96|14900.96|15018.89|14898.89|9
1645119180000|2022-02-17 17:33:00|15020.23|14900.23|15019.46|14899.46|15020.62|14900.62|15019.46|14899.46|10
1645119190000|2022-02-17 17:33:10|15018.99|14898.99|15016.96|14896.96|15019.17|14899.17|15016.96|14896.96|8
1645119200000|2022-02-17 17:33:20|15017.29|14897.29|15016.04|14896.04|15017.29|14897.29|15015.94|14895.94|10
1645119210000|2022-02-17 17:33:30|15016.08|14896.08|15016.48|14896.48|15016.48|14896.48|15014.76|14894.76|10
1645119220000|2022-02-17 17:33:40|15016.31|14896.31|15016.94|14896.94|15017.51|14897.51|15016.31|14896.31|10
1645119230000|2022-02-17 17:33:50|15017.18|14897.18|15016.28|14896.28|15017.18|14897.18|15016.22|14896.22|9
1645119240000|2022-02-17 17:34:00|15016.23|14896.23|15013.98|14893.98|15016.23|14896.23|15013.98|14893.98|10
1645119250000|2022-02-17 17:34:10|15013.52|14893.52|15014.86|14894.86|15014.86|14894.86|15013.52|14893.52|9
1645119260000|2022-02-17 17:34:20|15015.63|14895.63|15015.48|14895.48|15015.63|14895.63|15015.22|14895.22|9
1645119270000|2022-02-17 17:34:30|15015.6|14895.6|15015.77|14895.77|15016.4|14896.4|15015.49|14895.49|8
1645119280000|2022-02-17 17:34:40|15015.79|14895.79|15015.37|14895.37|15015.82|14895.82|15015.31|14895.31|8
1645119290000|2022-02-17 17:34:50|15014.99|14894.99|15014.61|14894.61|15015.36|14895.36|15014.54|14894.54|8
1645119300000|2022-02-17 17:35:00|15015.01|14895.01|15015.91|14895.91|15015.91|14895.91|15014.08|14894.08|9
1645119310000|2022-02-17 17:35:10|15016.05|14896.05|15014.67|14894.67|15016.05|14896.05|15014.56|14894.56|10
1645119320000|2022-02-17 17:35:20|15014.5|14894.5|15016.76|14896.76|15016.76|14896.76|15014.46|14894.46|10
1645119330000|2022-02-17 17:35:30|15017.54|14897.54|15021.32|14901.32|15021.32|14901.32|15017.54|14897.54|10
1645119340000|2022-02-17 17:35:40|15021.45|14901.45|15022.25|14902.25|15022.25|14902.25|15021.45|14901.45|8
1645119350000|2022-02-17 17:35:50|15022.14|14902.14|15022.52|14902.52|15022.63|14902.63|15021.97|14901.97|8
1645119360000|2022-02-17 17:36:00|15022.83|14902.83|15022.05|14902.05|15023|14903|15021.34|14901.34|10
1645119370000|2022-02-17 17:36:10|15021.75|14901.75|15027.16|14907.16|15027.16|14907.16|15021.75|14901.75|9
1645119380000|2022-02-17 17:36:20|15027.38|14907.38|15027.58|14907.58|15028.2|14908.2|15027.24|14907.24|10
1645119390000|2022-02-17 17:36:30|15027.49|14907.49|15024.67|14904.67|15027.49|14907.49|15024.67|14904.67|10
1645119400000|2022-02-17 17:36:40|15024.94|14904.94|15024.33|14904.33|15024.95|14904.95|15024.33|14904.33|8
1645119410000|2022-02-17 17:36:50|15024.37|14904.37|15020.17|14900.17|15024.37|14904.37|15020.17|14900.17|9
1645119420000|2022-02-17 17:37:00|15020.16|14900.16|15017.79|14897.79|15020.16|14900.16|15017.79|14897.79|10
1645119430000|2022-02-17 17:37:10|15017.26|14897.26|15013.76|14893.76|15017.43|14897.43|15013.76|14893.76|10
1645119440000|2022-02-17 17:37:20|15013.19|14893.19|15006.48|14886.48|15013.19|14893.19|15006.1|14886.1|10
1645119450000|2022-02-17 17:37:30|15006.53|14886.53|15006.33|14886.33|15007.31|14887.31|15006.19|14886.19|9
1645119460000|2022-02-17 17:37:40|15006.92|14886.92|15004.87|14884.87|15007.1|14887.1|15004.87|14884.87|10
1645119470000|2022-02-17 17:37:50|15004.62|14884.62|15002.3|14882.3|15004.62|14884.62|15002.3|14882.3|9
1645119480000|2022-02-17 17:38:00|15002.35|14882.35|15000.07|14880.07|15002.35|14882.35|15000.07|14880.07|10
1645119490000|2022-02-17 17:38:10|15000.11|14880.11|14998.73|14878.73|15000.14|14880.14|14998.73|14878.73|10
1645119500000|2022-02-17 17:38:20|14998.42|14878.42|14998.71|14878.71|14998.71|14878.71|14997.56|14877.56|10
1645119510000|2022-02-17 17:38:30|14998.9|14878.9|15000.52|14880.52|15000.66|14880.66|14998.9|14878.9|10
1645119520000|2022-02-17 17:38:40|15000.58|14880.58|14997.33|14877.33|15000.58|14880.58|14997.33|14877.33|10
1645119530000|2022-02-17 17:38:50|14997.25|14877.25|14996.7|14876.7|14997.25|14877.25|14996.38|14876.38|10
1645119540000|2022-02-17 17:39:00|14996.52|14876.52|14996.05|14876.05|14996.64|14876.64|14996|14876|10
1645119550000|2022-02-17 17:39:10|14996.04|14876.04|14996.08|14876.08|14996.08|14876.08|14995.08|14875.08|10
1645119560000|2022-02-17 17:39:20|14996.05|14876.05|14996.16|14876.16|14996.31|14876.31|14995.85|14875.85|9
1645119570000|2022-02-17 17:39:30|14996.75|14876.75|14998.67|14878.67|14999.11|14879.11|14996.75|14876.75|10
1645119580000|2022-02-17 17:39:40|14998.63|14878.63|14999.21|14879.21|14999.21|14879.21|14998.01|14878.01|10
1645119590000|2022-02-17 17:39:50|14999.8|14879.8|15000.43|14880.43|15000.43|14880.43|14999.59|14879.59|10
1645119600000|2022-02-17 17:40:00|15000.58|14880.58|14998.62|14878.62|15000.95|14880.95|14998.62|14878.62|10
1645119610000|2022-02-17 17:40:10|14998.37|14878.37|14997.28|14877.28|14998.37|14878.37|14997.28|14877.28|9
1645119620000|2022-02-17 17:40:20|14996.88|14876.88|14996.94|14876.94|14997.75|14877.75|14996.88|14876.88|8
1645119630000|2022-02-17 17:40:30|14996.77|14876.77|14993.73|14873.73|14996.77|14876.77|14993.73|14873.73|10
1645119640000|2022-02-17 17:40:40|14993.46|14873.46|14992.16|14872.16|14993.46|14873.46|14992.16|14872.16|10
1645119650000|2022-02-17 17:40:50|14991.3|14871.3|14988.83|14868.83|14991.3|14871.3|14988.83|14868.83|10
1645119660000|2022-02-17 17:41:00|14987.75|14867.75|14985.3|14865.3|14987.75|14867.75|14984.9|14864.9|10
1645119670000|2022-02-17 17:41:10|14985.31|14865.31|14984.55|14864.55|14985.41|14865.41|14984.36|14864.36|9
1645119680000|2022-02-17 17:41:20|14984.43|14864.43|14984.58|14864.58|14984.89|14864.89|14984.43|14864.43|10
1645119690000|2022-02-17 17:41:30|14984.5|14864.5|14984.38|14864.38|14985.31|14865.31|14984.37|14864.37|9
1645119700000|2022-02-17 17:41:40|14984.24|14864.24|14981.92|14861.92|14984.24|14864.24|14981.92|14861.92|10
1645119710000|2022-02-17 17:41:50|14981.04|14861.04|14978.46|14858.46|14981.04|14861.04|14978.38|14858.38|10
1645119720000|2022-02-17 17:42:00|14977.85|14857.85|14975.67|14855.67|14977.85|14857.85|14975.67|14855.67|9
1645119730000|2022-02-17 17:42:10|14975.51|14855.51|14970.07|14850.07|14975.51|14855.51|14970.04|14850.04|10
1645119740000|2022-02-17 17:42:20|14969.12|14849.12|14967.83|14847.83|14969.37|14849.37|14967.83|14847.83|8
1645119750000|2022-02-17 17:42:30|14967.42|14847.42|14969.7|14849.7|14969.7|14849.7|14967.42|14847.42|9
1645119760000|2022-02-17 17:42:40|14969.67|14849.67|14973.99|14853.99|14973.99|14853.99|14969.48|14849.48|10
1645119770000|2022-02-17 17:42:50|14973.78|14853.78|14973.51|14853.51|14974.05|14854.05|14973.51|14853.51|10
1645119780000|2022-02-17 17:43:00|14973.45|14853.45|14974.93|14854.93|14974.93|14854.93|14973.45|14853.45|10
1645119790000|2022-02-17 17:43:10|14975.12|14855.12|14976.49|14856.49|14976.49|14856.49|14975.12|14855.12|10
1645119800000|2022-02-17 17:43:20|14976.78|14856.78|14978.65|14858.65|14978.65|14858.65|14976.78|14856.78|9
1645119810000|2022-02-17 17:43:30|14978.97|14858.97|14978.79|14858.79|14980.29|14860.29|14978.79|14858.79|10
1645119820000|2022-02-17 17:43:40|14978.38|14858.38|14980.29|14860.29|14980.29|14860.29|14977.98|14857.98|10
1645119830000|2022-02-17 17:43:50|14980.11|14860.11|14978.78|14858.78|14980.65|14860.65|14978.28|14858.28|10
1645119840000|2022-02-17 17:44:00|14979|14859|14977.68|14857.68|14979.02|14859.02|14977.68|14857.68|9
1645119850000|2022-02-17 17:44:10|14977.65|14857.65|14975.44|14855.44|14977.65|14857.65|14975.23|14855.23|10
1645119860000|2022-02-17 17:44:20|14975.36|14855.36|14972.77|14852.77|14975.36|14855.36|14972.77|14852.77|10
1645119870000|2022-02-17 17:44:30|14971.93|14851.93|14971.38|14851.38|14972.08|14852.08|14971.38|14851.38|10
1645119880000|2022-02-17 17:44:40|14971.11|14851.11|14970.05|14850.05|14971.11|14851.11|14969.82|14849.82|10
1645119890000|2022-02-17 17:44:50|14970.32|14850.32|14972.66|14852.66|14973.22|14853.22|14970.32|14850.32|10
1645119900000|2022-02-17 17:45:00|14972.9|14852.9|14975.02|14855.02|14975.02|14855.02|14972.9|14852.9|10
1645119910000|2022-02-17 17:45:10|14974.97|14854.97|14973.72|14853.72|14974.97|14854.97|14973.28|14853.28|10
1645119920000|2022-02-17 17:45:20|14973.78|14853.78|14971.87|14851.87|14973.78|14853.78|14971.87|14851.87|10
1645119930000|2022-02-17 17:45:30|14971.58|14851.58|14968.98|14848.98|14971.58|14851.58|14968.66|14848.66|9
1645119940000|2022-02-17 17:45:40|14969.03|14849.03|14964.84|14844.84|14969.03|14849.03|14964.84|14844.84|9
1645119950000|2022-02-17 17:45:50|14964.79|14844.79|14957.71|14837.71|14965.12|14845.12|14957.71|14837.71|10
1645119960000|2022-02-17 17:46:00|14954.98|14834.98|14948.79|14828.79|14958.26|14838.26|14948.79|14828.79|10
1645119970000|2022-02-17 17:46:10|14948.12|14828.12|14946.48|14826.48|14948.12|14828.12|14946.48|14826.48|10
1645119980000|2022-02-17 17:46:20|14941.38|14821.38|14933.39|14813.39|14941.38|14821.38|14932.83|14812.83|10
1645119990000|2022-02-17 17:46:30|14932.27|14812.27|14934.09|14814.09|14934.09|14814.09|14932.24|14812.24|10
1645120000000|2022-02-17 17:46:40|14934.85|14814.85|14934.24|14814.24|14934.85|14814.85|14933.73|14813.73|10
1645120010000|2022-02-17 17:46:50|14934.65|14814.65|14933.25|14813.25|14935.28|14815.28|14933.25|14813.25|9
1645120020000|2022-02-17 17:47:00|14933.37|14813.37|14930.39|14810.39|14933.37|14813.37|14930.39|14810.39|10
1645120030000|2022-02-17 17:47:10|14931.15|14811.15|14927.07|14807.07|14931.15|14811.15|14927.07|14807.07|10
1645120040000|2022-02-17 17:47:20|14927.41|14807.41|14928.09|14808.09|14928.99|14808.99|14927.04|14807.04|10
1645120050000|2022-02-17 17:47:30|14927.45|14807.45|14917.09|14797.09|14927.45|14807.45|14917.09|14797.09|10
1645120060000|2022-02-17 17:47:40|14916.49|14796.49|14912.11|14792.11|14916.49|14796.49|14912.11|14792.11|10
1645120070000|2022-02-17 17:47:50|14912.24|14792.24|14892.47|14772.47|14912.24|14792.24|14892.47|14772.47|9
1645120080000|2022-02-17 17:48:00|14890.07|14770.07|14887.96|14767.96|14890.25|14770.25|14885.1|14765.1|10
1645120090000|2022-02-17 17:48:10|14888.28|14768.28|14889.12|14769.12|14889.12|14769.12|14886.65|14766.65|10
1645120100000|2022-02-17 17:48:20|14889.04|14769.04|14890.61|14770.61|14890.61|14770.61|14887.27|14767.27|10
1645120110000|2022-02-17 17:48:30|14890.73|14770.73|14895.38|14775.38|14895.38|14775.38|14890.42|14770.42|10
1645120120000|2022-02-17 17:48:40|14896.7|14776.7|14905.79|14785.79|14905.79|14785.79|14896.7|14776.7|10
1645120130000|2022-02-17 17:48:50|14905.94|14785.94|14905.34|14785.34|14906.98|14786.98|14905.34|14785.34|9
1645120140000|2022-02-17 17:49:00|14904.94|14784.94|14907.31|14787.31|14907.31|14787.31|14903.81|14783.81|10
1645120150000|2022-02-17 17:49:10|14908.26|14788.26|14909.8|14789.8|14910.13|14790.13|14908.26|14788.26|10
1645120160000|2022-02-17 17:49:20|14908.93|14788.93|14906.8|14786.8|14908.93|14788.93|14906.8|14786.8|10
1645120170000|2022-02-17 17:49:30|14906.61|14786.61|14905.72|14785.72|14906.95|14786.95|14905.72|14785.72|9
1645120180000|2022-02-17 17:49:40|14906.12|14786.12|14907.11|14787.11|14907.37|14787.37|14906.12|14786.12|10
1645120190000|2022-02-17 17:49:50|14906.84|14786.84|14906.96|14786.96|14907.64|14787.64|14906.36|14786.36|10
1645120200000|2022-02-17 17:50:00|14906.13|14786.13|14905.18|14785.18|14906.43|14786.43|14905.18|14785.18|10
1645120210000|2022-02-17 17:50:10|14905.07|14785.07|14899.42|14779.42|14905.6|14785.6|14899.42|14779.42|10
1645120220000|2022-02-17 17:50:20|14899.73|14779.73|14900.64|14780.64|14900.77|14780.77|14899.64|14779.64|10
1645120230000|2022-02-17 17:50:30|14900.69|14780.69|14903.65|14783.65|14903.65|14783.65|14900.69|14780.69|10
1645120240000|2022-02-17 17:50:40|14903.71|14783.71|14907.14|14787.14|14907.64|14787.64|14903.71|14783.71|10
1645120250000|2022-02-17 17:50:50|14907.54|14787.54|14908.58|14788.58|14908.83|14788.83|14907.54|14787.54|10
1645120260000|2022-02-17 17:51:00|14909.26|14789.26|14908.37|14788.37|14909.86|14789.86|14908.37|14788.37|10
1645120270000|2022-02-17 17:51:10|14909.27|14789.27|14908.84|14788.84|14909.74|14789.74|14908.84|14788.84|10
1645120280000|2022-02-17 17:51:20|14909.07|14789.07|14906.42|14786.42|14909.07|14789.07|14906.36|14786.36|10
1645120290000|2022-02-17 17:51:30|14906.63|14786.63|14904.28|14784.28|14906.63|14786.63|14904.28|14784.28|10
1645120300000|2022-02-17 17:51:40|14904.85|14784.85|14907.36|14787.36|14907.36|14787.36|14904.77|14784.77|10
1645120310000|2022-02-17 17:51:50|14907.92|14787.92|14912.62|14792.62|14912.62|14792.62|14907.92|14787.92|8
1645120320000|2022-02-17 17:52:00|14913.05|14793.05|14917.88|14797.88|14917.88|14797.88|14913.05|14793.05|10
1645120330000|2022-02-17 17:52:10|14918.15|14798.15|14921.5|14801.5|14921.73|14801.73|14918.15|14798.15|9
1645120340000|2022-02-17 17:52:20|14921.75|14801.75|14921.32|14801.32|14921.75|14801.75|14920.95|14800.95|10
1645120350000|2022-02-17 17:52:30|14921.28|14801.28|14922.06|14802.06|14922.09|14802.09|14921.28|14801.28|10
1645120360000|2022-02-17 17:52:40|14921.76|14801.76|14920.77|14800.77|14922.33|14802.33|14920.6|14800.6|10
1645120370000|2022-02-17 17:52:50|14920.35|14800.35|14916.11|14796.11|14920.93|14800.93|14916.11|14796.11|10
1645120380000|2022-02-17 17:53:00|14915.88|14795.88|14914.76|14794.76|14915.88|14795.88|14914.25|14794.25|9
1645120390000|2022-02-17 17:53:10|14914.77|14794.77|14912.5|14792.5|14914.77|14794.77|14912.5|14792.5|10
1645120400000|2022-02-17 17:53:20|14912.06|14792.06|14910.82|14790.82|14912.24|14792.24|14910.43|14790.43|10
1645120410000|2022-02-17 17:53:30|14910.85|14790.85|14912.69|14792.69|14913.09|14793.09|14910.85|14790.85|10
1645120420000|2022-02-17 17:53:40|14912.9|14792.9|14914.09|14794.09|14914.09|14794.09|14912.9|14792.9|10
1645120430000|2022-02-17 17:53:50|14913.97|14793.97|14915.52|14795.52|14915.52|14795.52|14913.83|14793.83|9
1645120440000|2022-02-17 17:54:00|14915.23|14795.23|14916.07|14796.07|14916.07|14796.07|14915.12|14795.12|9
1645120450000|2022-02-17 17:54:10|14917.07|14797.07|14923.2|14803.2|14923.2|14803.2|14917.07|14797.07|10
1645120460000|2022-02-17 17:54:20|14923.44|14803.44|14927.08|14807.08|14927.08|14807.08|14923.44|14803.44|10
1645120470000|2022-02-17 17:54:30|14927.16|14807.16|14924.67|14804.67|14927.3|14807.3|14924.67|14804.67|9
1645120480000|2022-02-17 17:54:40|14924|14804|14921.39|14801.39|14924.53|14804.53|14921.39|14801.39|10
1645120490000|2022-02-17 17:54:50|14920.69|14800.69|14921.23|14801.23|14921.23|14801.23|14918.93|14798.93|10
1645120500000|2022-02-17 17:55:00|14922.43|14802.43|14924.95|14804.95|14924.95|14804.95|14922.43|14802.43|10
1645120510000|2022-02-17 17:55:10|14924.73|14804.73|14925.28|14805.28|14925.28|14805.28|14924.26|14804.26|10
1645120520000|2022-02-17 17:55:20|14925.5|14805.5|14925.04|14805.04|14925.5|14805.5|14924.48|14804.48|10
1645120530000|2022-02-17 17:55:30|14925.16|14805.16|14923.46|14803.46|14925.63|14805.63|14923.46|14803.46|9
1645120540000|2022-02-17 17:55:40|14924.13|14804.13|14924.55|14804.55|14924.59|14804.59|14923.37|14803.37|10
1645120550000|2022-02-17 17:55:50|14924.58|14804.58|14926.28|14806.28|14926.28|14806.28|14924.58|14804.58|10
1645120560000|2022-02-17 17:56:00|14926.52|14806.52|14924.92|14804.92|14926.85|14806.85|14924.92|14804.92|10
1645120570000|2022-02-17 17:56:10|14924.74|14804.74|14920.94|14800.94|14924.74|14804.74|14920.94|14800.94|10
1645120580000|2022-02-17 17:56:20|14920.82|14800.82|14916.27|14796.27|14920.82|14800.82|14916.12|14796.12|10
1645120590000|2022-02-17 17:56:30|14916.48|14796.48|14916.38|14796.38|14916.48|14796.48|14915.59|14795.59|10
1645120600000|2022-02-17 17:56:40|14916.4|14796.4|14917.14|14797.14|14917.14|14797.14|14916.02|14796.02|10
1645120610000|2022-02-17 17:56:50|14917.4|14797.4|14918.27|14798.27|14918.27|14798.27|14917.4|14797.4|7
1645120620000|2022-02-17 17:57:00|14918.13|14798.13|14917.38|14797.38|14918.26|14798.26|14917.38|14797.38|10
1645120630000|2022-02-17 17:57:10|14917.82|14797.82|14918.57|14798.57|14918.89|14798.89|14917.82|14797.82|10
1645120640000|2022-02-17 17:57:20|14918.56|14798.56|14919.09|14799.09|14919.25|14799.25|14918.56|14798.56|9
1645120650000|2022-02-17 17:57:30|14919.18|14799.18|14920.02|14800.02|14920.66|14800.66|14919.18|14799.18|10
1645120660000|2022-02-17 17:57:40|14920.13|14800.13|14920.38|14800.38|14920.56|14800.56|14919.99|14799.99|10
1645120670000|2022-02-17 17:57:50|14919.95|14799.95|14918.92|14798.92|14920.62|14800.62|14918.92|14798.92|9
1645120680000|2022-02-17 17:58:00|14918.99|14798.99|14916.49|14796.49|14918.99|14798.99|14916.44|14796.44|10
1645120690000|2022-02-17 17:58:10|14916.75|14796.75|14916.55|14796.55|14917.34|14797.34|14916.19|14796.19|9
1645120700000|2022-02-17 17:58:20|14917.19|14797.19|14916.23|14796.23|14917.19|14797.19|14914.89|14794.89|10
1645120710000|2022-02-17 17:58:30|14915.69|14795.69|14915.03|14795.03|14916.06|14796.06|14914.73|14794.73|10
1645120720000|2022-02-17 17:58:40|14915|14795|14915.02|14795.02|14915.32|14795.32|14914.84|14794.84|9
1645120730000|2022-02-17 17:58:50|14914.62|14794.62|14915.61|14795.61|14915.61|14795.61|14914.15|14794.15|10
1645120740000|2022-02-17 17:59:00|14915.46|14795.46|14912.48|14792.48|14915.46|14795.46|14912.48|14792.48|10
1645120750000|2022-02-17 17:59:10|14912.39|14792.39|14910.6|14790.6|14912.39|14792.39|14910.43|14790.43|10
1645120760000|2022-02-17 17:59:20|14910.85|14790.85|14911.06|14791.06|14911.19|14791.19|14910.23|14790.23|10
1645120770000|2022-02-17 17:59:30|14911.25|14791.25|14911.83|14791.83|14912.19|14792.19|14910.63|14790.63|10
1645120780000|2022-02-17 17:59:40|14911.96|14791.96|14915.71|14795.71|14915.8|14795.8|14911.96|14791.96|10
1645120790000|2022-02-17 17:59:50|14915.86|14795.86|14918.34|14798.34|14918.34|14798.34|14915.86|14795.86|10
1645120800000|2022-02-17 18:00:00|14918.92|14798.92|14920.37|14800.37|14920.47|14800.47|14918.87|14798.87|10
1645120810000|2022-02-17 18:00:10|14920.28|14800.28|14916.3|14796.3|14920.28|14800.28|14916.3|14796.3|10
1645120820000|2022-02-17 18:00:20|14915.64|14795.64|14913.27|14793.27|14915.64|14795.64|14913.27|14793.27|10
1645120830000|2022-02-17 18:00:30|14913.34|14793.34|14911.68|14791.68|14913.75|14793.75|14911.31|14791.31|10
1645120840000|2022-02-17 18:00:40|14911.36|14791.36|14906.92|14786.92|14911.36|14791.36|14906.73|14786.73|10
1645120850000|2022-02-17 18:00:50|14907.44|14787.44|14907.8|14787.8|14908.03|14788.03|14907.14|14787.14|9
1645120860000|2022-02-17 18:01:00|14907.94|14787.94|14909.33|14789.33|14909.33|14789.33|14906.33|14786.33|10
1645120870000|2022-02-17 18:01:10|14909.51|14789.51|14914.54|14794.54|14914.54|14794.54|14909.28|14789.28|10
1645120880000|2022-02-17 18:01:20|14915.07|14795.07|14917.17|14797.17|14917.17|14797.17|14915.06|14795.06|10
1645120890000|2022-02-17 18:01:30|14917.46|14797.46|14919.66|14799.66|14919.66|14799.66|14917.45|14797.45|10
1645120900000|2022-02-17 18:01:40|14920.24|14800.24|14920|14800|14920.24|14800.24|14919.71|14799.71|10
1645120910000|2022-02-17 18:01:50|14920.73|14800.73|14930.09|14810.09|14930.09|14810.09|14920.73|14800.73|10
1645120920000|2022-02-17 18:02:00|14931.39|14811.39|14934.18|14814.18|14934.18|14814.18|14931.16|14811.16|10
1645120930000|2022-02-17 18:02:10|14934.2|14814.2|14940.83|14820.83|14940.83|14820.83|14934.2|14814.2|9
1645120940000|2022-02-17 18:02:20|14941.36|14821.36|14945.37|14825.37|14945.66|14825.66|14941.36|14821.36|10
1645120950000|2022-02-17 18:02:30|14945.02|14825.02|14947.38|14827.38|14947.47|14827.47|14945.02|14825.02|9
1645120960000|2022-02-17 18:02:40|14947.02|14827.02|14948.45|14828.45|14949.07|14829.07|14946.79|14826.79|10
1645120970000|2022-02-17 18:02:50|14948.24|14828.24|14947.78|14827.78|14948.96|14828.96|14947.78|14827.78|10
1645120980000|2022-02-17 18:03:00|14947.51|14827.51|14948.11|14828.11|14948.5|14828.5|14947.33|14827.33|10
1645120990000|2022-02-17 18:03:10|14947.67|14827.67|14945.13|14825.13|14947.67|14827.67|14945.13|14825.13|10
1645121000000|2022-02-17 18:03:20|14945.07|14825.07|14944.18|14824.18|14945.07|14825.07|14943.05|14823.05|10
1645121010000|2022-02-17 18:03:30|14944.41|14824.41|14941.06|14821.06|14944.41|14824.41|14941.06|14821.06|10
1645121020000|2022-02-17 18:03:40|14939.26|14819.26|14933.91|14813.91|14939.26|14819.26|14933.91|14813.91|10
1645121030000|2022-02-17 18:03:50|14933.93|14813.93|14934.69|14814.69|14934.69|14814.69|14933.31|14813.31|10
1645121040000|2022-02-17 18:04:00|14934.87|14814.87|14935.81|14815.81|14935.85|14815.85|14934.87|14814.87|10
1645121050000|2022-02-17 18:04:10|14936.02|14816.02|14936.01|14816.01|14937.8|14817.8|14936.01|14816.01|10
1645121060000|2022-02-17 18:04:20|14935.34|14815.34|14932.32|14812.32|14935.34|14815.34|14932.32|14812.32|10
1645121070000|2022-02-17 18:04:30|14932.2|14812.2|14930.07|14810.07|14932.2|14812.2|14930.07|14810.07|10
1645121080000|2022-02-17 18:04:40|14929.55|14809.55|14922.56|14802.56|14929.55|14809.55|14922.56|14802.56|10
1645121090000|2022-02-17 18:04:50|14922.32|14802.32|14920.15|14800.15|14922.32|14802.32|14920.15|14800.15|10
1645121100000|2022-02-17 18:05:00|14920.14|14800.14|14917.4|14797.4|14920.14|14800.14|14916.7|14796.7|10
1645121110000|2022-02-17 18:05:10|14917.12|14797.12|14915.88|14795.88|14917.12|14797.12|14915.73|14795.73|10
1645121120000|2022-02-17 18:05:20|14915.94|14795.94|14912.07|14792.07|14915.94|14795.94|14912.07|14792.07|10
1645121130000|2022-02-17 18:05:30|14911.28|14791.28|14906.03|14786.03|14911.28|14791.28|14905.92|14785.92|10
1645121140000|2022-02-17 18:05:40|14906.14|14786.14|14907.55|14787.55|14908.07|14788.07|14906.14|14786.14|10
1645121150000|2022-02-17 18:05:50|14908.07|14788.07|14913.82|14793.82|14913.82|14793.82|14908.07|14788.07|10
1645121160000|2022-02-17 18:06:00|14915.07|14795.07|14921.99|14801.99|14921.99|14801.99|14915.07|14795.07|10
1645121170000|2022-02-17 18:06:10|14922.09|14802.09|14922.88|14802.88|14922.88|14802.88|14921.26|14801.26|10
1645121180000|2022-02-17 18:06:20|14922.82|14802.82|14927.28|14807.28|14927.28|14807.28|14922.82|14802.82|9
1645121190000|2022-02-17 18:06:30|14928.21|14808.21|14929.6|14809.6|14929.81|14809.81|14928.16|14808.16|10
1645121200000|2022-02-17 18:06:40|14929.88|14809.88|14928.86|14808.86|14930.13|14810.13|14928.86|14808.86|10
1645121210000|2022-02-17 18:06:50|14928.61|14808.61|14929.72|14809.72|14929.98|14809.98|14928.55|14808.55|9
1645121220000|2022-02-17 18:07:00|14929.69|14809.69|14927.42|14807.42|14929.69|14809.69|14927.42|14807.42|10
1645121230000|2022-02-17 18:07:10|14927.38|14807.38|14927.52|14807.52|14927.83|14807.83|14927.06|14807.06|10
1645121240000|2022-02-17 18:07:20|14927.45|14807.45|14926.74|14806.74|14927.54|14807.54|14926.73|14806.73|10
1645121250000|2022-02-17 18:07:30|14926.77|14806.77|14927.19|14807.19|14927.25|14807.25|14926.11|14806.11|10
1645121260000|2022-02-17 18:07:40|14927.31|14807.31|14927.19|14807.19|14927.78|14807.78|14927.19|14807.19|8
1645121270000|2022-02-17 18:07:50|14927.45|14807.45|14926.92|14806.92|14927.81|14807.81|14926.72|14806.72|10
1645121280000|2022-02-17 18:08:00|14926.61|14806.61|14925.16|14805.16|14926.97|14806.97|14924.7|14804.7|9
1645121290000|2022-02-17 18:08:10|14924.83|14804.83|14921.12|14801.12|14924.83|14804.83|14920.91|14800.91|10
1645121300000|2022-02-17 18:08:20|14920.33|14800.33|14921.64|14801.64|14922.35|14802.35|14920.14|14800.14|10
1645121310000|2022-02-17 18:08:30|14921.72|14801.72|14921.86|14801.86|14921.86|14801.86|14921.23|14801.23|10
1645121320000|2022-02-17 18:08:40|14922.3|14802.3|14922.13|14802.13|14922.84|14802.84|14922.13|14802.13|10
1645121330000|2022-02-17 18:08:50|14922.09|14802.09|14921.8|14801.8|14922.09|14802.09|14921.24|14801.24|9
1645121340000|2022-02-17 18:09:00|14921.64|14801.64|14918.17|14798.17|14921.64|14801.64|14918.17|14798.17|10
1645121350000|2022-02-17 18:09:10|14917.22|14797.22|14915.46|14795.46|14917.22|14797.22|14914.92|14794.92|9
1645121360000|2022-02-17 18:09:20|14915.6|14795.6|14913.45|14793.45|14915.6|14795.6|14913.45|14793.45|10
1645121370000|2022-02-17 18:09:30|14913.52|14793.52|14909.85|14789.85|14913.52|14793.52|14909.85|14789.85|10
1645121380000|2022-02-17 18:09:40|14908.85|14788.85|14908.07|14788.07|14909.15|14789.15|14907.56|14787.56|10
1645121390000|2022-02-17 18:09:50|14908.19|14788.19|14908.29|14788.29|14909.31|14789.31|14908.19|14788.19|9
1645121400000|2022-02-17 18:10:00|14908.3|14788.3|14906.8|14786.8|14908.3|14788.3|14906.8|14786.8|9
1645121410000|2022-02-17 18:10:10|14906.69|14786.69|14903.93|14783.93|14906.93|14786.93|14903.93|14783.93|9
1645121420000|2022-02-17 18:10:20|14903.49|14783.49|14896.35|14776.35|14903.49|14783.49|14895.83|14775.83|10
1645121430000|2022-02-17 18:10:30|14896.25|14776.25|14889.47|14769.47|14896.25|14776.25|14889.47|14769.47|10
1645121440000|2022-02-17 18:10:40|14889.54|14769.54|14888.48|14768.48|14889.54|14769.54|14888.39|14768.39|10
1645121450000|2022-02-17 18:10:50|14887.88|14767.88|14883.65|14763.65|14887.88|14767.88|14883.65|14763.65|10
1645121460000|2022-02-17 18:11:00|14882.05|14762.05|14865.45|14745.45|14882.05|14762.05|14865.45|14745.45|10
1645121470000|2022-02-17 18:11:10|14862.92|14742.92|14849.53|14729.53|14863.94|14743.94|14849.53|14729.53|10
1645121480000|2022-02-17 18:11:20|14848.18|14728.18|14847.28|14727.28|14848.83|14728.83|14846.77|14726.77|10
1645121490000|2022-02-17 18:11:30|14847.45|14727.45|14848.63|14728.63|14848.63|14728.63|14847.21|14727.21|10
1645121500000|2022-02-17 18:11:40|14848.81|14728.81|14853.09|14733.09|14854.36|14734.36|14848.81|14728.81|10
1645121510000|2022-02-17 18:11:50|14854.36|14734.36|14854.17|14734.17|14854.38|14734.38|14853.81|14733.81|10
1645121520000|2022-02-17 18:12:00|14854.15|14734.15|14864.01|14744.01|14864.01|14744.01|14854.15|14734.15|10
1645121530000|2022-02-17 18:12:10|14864.83|14744.83|14867.1|14747.1|14867.23|14747.23|14864.83|14744.83|10
1645121540000|2022-02-17 18:12:20|14867.29|14747.29|14870.04|14750.04|14870.04|14750.04|14867.16|14747.16|10
1645121550000|2022-02-17 18:12:30|14869.78|14749.78|14872.77|14752.77|14873.35|14753.35|14869.78|14749.78|10
1645121560000|2022-02-17 18:12:40|14872.67|14752.67|14868.83|14748.83|14872.67|14752.67|14868.83|14748.83|9
1645121570000|2022-02-17 18:12:50|14869.75|14749.75|14873.76|14753.76|14873.76|14753.76|14869.05|14749.05|10
1645121580000|2022-02-17 18:13:00|14873.86|14753.86|14878.06|14758.06|14878.06|14758.06|14873.86|14753.86|10
1645121590000|2022-02-17 18:13:10|14877.68|14757.68|14882.1|14762.1|14882.12|14762.12|14877.68|14757.68|9
1645121600000|2022-02-17 18:13:20|14882.69|14762.69|14886.15|14766.15|14886.4|14766.4|14882.69|14762.69|10
1645121610000|2022-02-17 18:13:30|14886.35|14766.35|14885.55|14765.55|14886.94|14766.94|14885.55|14765.55|10
1645121620000|2022-02-17 18:13:40|14885.17|14765.17|14883.01|14763.01|14885.17|14765.17|14882.81|14762.81|10
1645121630000|2022-02-17 18:13:50|14883.02|14763.02|14880.8|14760.8|14884.34|14764.34|14880.8|14760.8|9
1645121640000|2022-02-17 18:14:00|14879.11|14759.11|14869.54|14749.54|14879.11|14759.11|14869.33|14749.33|10
1645121650000|2022-02-17 18:14:10|14870.12|14750.12|14861.25|14741.25|14870.78|14750.78|14861.25|14741.25|10
1645121660000|2022-02-17 18:14:20|14855.29|14735.29|14810.9|14690.9|14855.29|14735.29|14810.9|14690.9|10
1645121670000|2022-02-17 18:14:30|14811.45|14691.45|14774.97|14654.97|14811.45|14691.45|14774.97|14654.97|10
1645121680000|2022-02-17 18:14:40|14775.93|14655.93|14783.54|14663.54|14783.54|14663.54|14775.93|14655.93|9
1645121690000|2022-02-17 18:14:50|14783.45|14663.45|14779.68|14659.68|14783.45|14663.45|14776.98|14656.98|10
1645121700000|2022-02-17 18:15:00|14779.46|14659.46|14787.05|14667.05|14790.48|14670.48|14779.46|14659.46|10
1645121710000|2022-02-17 18:15:10|14789.52|14669.52|14796.37|14676.37|14796.37|14676.37|14787.07|14667.07|10
1645121720000|2022-02-17 18:15:20|14799.25|14679.25|14812.58|14692.58|14812.58|14692.58|14799.25|14679.25|10
1645121730000|2022-02-17 18:15:30|14811.47|14691.47|14808.35|14688.35|14812.13|14692.13|14808.35|14688.35|10
1645121740000|2022-02-17 18:15:40|14808.44|14688.44|14795.39|14675.39|14808.44|14688.44|14793.76|14673.76|10
1645121750000|2022-02-17 18:15:50|14794.92|14674.92|14798.78|14678.78|14798.89|14678.89|14793.04|14673.04|10
1645121760000|2022-02-17 18:16:00|14799.97|14679.97|14800.26|14680.26|14802.94|14682.94|14799.97|14679.97|10
1645121770000|2022-02-17 18:16:10|14800.78|14680.78|14789.85|14669.85|14800.78|14680.78|14788.09|14668.09|10
1645121780000|2022-02-17 18:16:20|14789.01|14669.01|14762.68|14642.68|14789.01|14669.01|14760.75|14640.75|10
1645121790000|2022-02-17 18:16:30|14760.81|14640.81|14734.83|14614.83|14760.81|14640.81|14734.83|14614.83|10
1645121800000|2022-02-17 18:16:40|14732.45|14612.45|14731.99|14611.99|14732.63|14612.63|14729.14|14609.14|10
1645121810000|2022-02-17 18:16:50|14732.15|14612.15|14709.86|14589.86|14732.15|14612.15|14709.86|14589.86|10
1645121820000|2022-02-17 18:17:00|14706.27|14586.27|14687.21|14567.21|14706.27|14586.27|14686.76|14566.76|10
1645121830000|2022-02-17 18:17:10|14687.93|14567.93|14691.19|14571.19|14692.18|14572.18|14687.93|14567.93|10
1645121840000|2022-02-17 18:17:20|14690.1|14570.1|14697.66|14577.66|14697.66|14577.66|14690.1|14570.1|10
1645121850000|2022-02-17 18:17:30|14698.53|14578.53|14703.96|14583.96|14703.96|14583.96|14698.53|14578.53|10
1645121860000|2022-02-17 18:17:40|14702.91|14582.91|14700.35|14580.35|14704.49|14584.49|14699.86|14579.86|10
1645121870000|2022-02-17 18:17:50|14701.57|14581.57|14699.52|14579.52|14701.57|14581.57|14697.15|14577.15|10
1645121880000|2022-02-17 18:18:00|14700.36|14580.36|14710.79|14590.79|14710.79|14590.79|14700.36|14580.36|10
1645121890000|2022-02-17 18:18:10|14713.31|14593.31|14716.41|14596.41|14717.81|14597.81|14713.31|14593.31|10
1645121900000|2022-02-17 18:18:20|14716.43|14596.43|14713.31|14593.31|14716.43|14596.43|14713.31|14593.31|10
1645121910000|2022-02-17 18:18:30|14714.51|14594.51|14713.97|14593.97|14715.29|14595.29|14713.97|14593.97|10
1645121920000|2022-02-17 18:18:40|14713.63|14593.63|14714.62|14594.62|14715.1|14595.1|14713.51|14593.51|10
1645121930000|2022-02-17 18:18:50|14714.13|14594.13|14715.58|14595.58|14716.54|14596.54|14714.13|14594.13|9
1645121940000|2022-02-17 18:19:00|14715.46|14595.46|14714.73|14594.73|14715.46|14595.46|14713.83|14593.83|10
1645121950000|2022-02-17 18:19:10|14714.41|14594.41|14701.91|14581.91|14714.92|14594.92|14701.91|14581.91|10
1645121960000|2022-02-17 18:19:20|14700.47|14580.47|14685.62|14565.62|14700.47|14580.47|14685.62|14565.62|10
1645121970000|2022-02-17 18:19:30|14684.13|14564.13|14694.64|14574.64|14694.64|14574.64|14683.39|14563.39|10
1645121980000|2022-02-17 18:19:40|14695.44|14575.44|14698.32|14578.32|14698.53|14578.53|14695.44|14575.44|10
1645121990000|2022-02-17 18:19:50|14697.95|14577.95|14694.95|14574.95|14698.37|14578.37|14694.95|14574.95|10
1645122000000|2022-02-17 18:20:00|14694.3|14574.3|14693.07|14573.07|14694.52|14574.52|14693.07|14573.07|10
1645122010000|2022-02-17 18:20:10|14692.42|14572.42|14693.37|14573.37|14694.27|14574.27|14690.91|14570.91|10
1645122020000|2022-02-17 18:20:20|14693.48|14573.48|14690.37|14570.37|14693.48|14573.48|14689.94|14569.94|10
1645122030000|2022-02-17 18:20:30|14690.44|14570.44|14688.61|14568.61|14690.46|14570.46|14688.32|14568.32|10
1645122040000|2022-02-17 18:20:40|14688.69|14568.69|14694.13|14574.13|14694.13|14574.13|14688.69|14568.69|10
1645122050000|2022-02-17 18:20:50|14695.14|14575.14|14705.37|14585.37|14705.37|14585.37|14695.14|14575.14|10
1645122060000|2022-02-17 18:21:00|14705.28|14585.28|14707.02|14587.02|14707.1|14587.1|14704.74|14584.74|10
1645122070000|2022-02-17 18:21:10|14707.57|14587.57|14710.78|14590.78|14711.37|14591.37|14707.57|14587.57|10
1645122080000|2022-02-17 18:21:20|14710.66|14590.66|14706.47|14586.47|14710.66|14590.66|14706.2|14586.2|10
1645122090000|2022-02-17 18:21:30|14705.53|14585.53|14698.69|14578.69|14705.53|14585.53|14698.69|14578.69|10
1645122100000|2022-02-17 18:21:40|14697.71|14577.71|14693.34|14573.34|14697.71|14577.71|14693.09|14573.09|10
1645122110000|2022-02-17 18:21:50|14693.24|14573.24|14687.4|14567.4|14693.24|14573.24|14687.4|14567.4|10
1645122120000|2022-02-17 18:22:00|14687.78|14567.78|14689.8|14569.8|14689.8|14569.8|14687.09|14567.09|10
1645122130000|2022-02-17 18:22:10|14689.76|14569.76|14696.72|14576.72|14696.72|14576.72|14689.76|14569.76|10
1645122140000|2022-02-17 18:22:20|14697.98|14577.98|14697.33|14577.33|14698.19|14578.19|14697.33|14577.33|9
1645122150000|2022-02-17 18:22:30|14697.42|14577.42|14698.07|14578.07|14699.59|14579.59|14697.42|14577.42|9
1645122160000|2022-02-17 18:22:40|14698.25|14578.25|14694.63|14574.63|14698.25|14578.25|14694.63|14574.63|10
1645122170000|2022-02-17 18:22:50|14695.28|14575.28|14691.46|14571.46|14695.28|14575.28|14691.42|14571.42|10
1645122180000|2022-02-17 18:23:00|14690.99|14570.99|14682.86|14562.86|14691.08|14571.08|14682.86|14562.86|10
1645122190000|2022-02-17 18:23:10|14684.15|14564.15|14682.35|14562.35|14684.15|14564.15|14682.35|14562.35|10
1645122200000|2022-02-17 18:23:20|14682.29|14562.29|14678.48|14558.48|14682.57|14562.57|14678.48|14558.48|10
1645122210000|2022-02-17 18:23:30|14678.42|14558.42|14675.81|14555.81|14678.42|14558.42|14675.25|14555.25|10
1645122220000|2022-02-17 18:23:40|14675.43|14555.43|14673.63|14553.63|14675.58|14555.58|14672.58|14552.58|9
1645122230000|2022-02-17 18:23:50|14673.95|14553.95|14672.1|14552.1|14673.95|14553.95|14672.1|14552.1|10
1645122240000|2022-02-17 18:24:00|14671.69|14551.69|14673.27|14553.27|14673.56|14553.56|14671.69|14551.69|10
1645122250000|2022-02-17 18:24:10|14672.26|14552.26|14674.41|14554.41|14674.41|14554.41|14671.84|14551.84|10
1645122260000|2022-02-17 18:24:20|14674.64|14554.64|14676.46|14556.46|14676.46|14556.46|14673.97|14553.97|10
1645122270000|2022-02-17 18:24:30|14676.26|14556.26|14678.82|14558.82|14678.82|14558.82|14676.26|14556.26|10
1645122280000|2022-02-17 18:24:40|14678.8|14558.8|14680.88|14560.88|14680.88|14560.88|14678.8|14558.8|10
1645122290000|2022-02-17 18:24:50|14681.18|14561.18|14682.15|14562.15|14682.15|14562.15|14680.48|14560.48|10
1645122300000|2022-02-17 18:25:00|14682.38|14562.38|14687.2|14567.2|14687.2|14567.2|14682.38|14562.38|10
1645122310000|2022-02-17 18:25:10|14687.05|14567.05|14688.65|14568.65|14689.4|14569.4|14687.05|14567.05|10
1645122320000|2022-02-17 18:25:20|14687.43|14567.43|14679.62|14559.62|14687.43|14567.43|14679.62|14559.62|10
1645122330000|2022-02-17 18:25:30|14679.35|14559.35|14672.3|14552.3|14679.35|14559.35|14672.3|14552.3|10
1645122340000|2022-02-17 18:25:40|14671.88|14551.88|14670.05|14550.05|14671.88|14551.88|14669.04|14549.04|10
1645122350000|2022-02-17 18:25:50|14671.11|14551.11|14673.68|14553.68|14674.15|14554.15|14671.11|14551.11|10
1645122360000|2022-02-17 18:26:00|14674.01|14554.01|14671.51|14551.51|14674.11|14554.11|14670.98|14550.98|10
1645122370000|2022-02-17 18:26:10|14671.54|14551.54|14669.36|14549.36|14671.54|14551.54|14669.36|14549.36|10
1645122380000|2022-02-17 18:26:20|14668.25|14548.25|14662.64|14542.64|14668.25|14548.25|14662.64|14542.64|10
1645122390000|2022-02-17 18:26:30|14661.16|14541.16|14653.01|14533.01|14661.77|14541.77|14653.01|14533.01|10
1645122400000|2022-02-17 18:26:40|14651.97|14531.97|14639.48|14519.48|14651.97|14531.97|14639.48|14519.48|10
1645122410000|2022-02-17 18:26:50|14635.05|14515.05|14626.6|14506.6|14635.05|14515.05|14624.57|14504.57|10
1645122420000|2022-02-17 18:27:00|14624.95|14504.95|14625.13|14505.13|14626.57|14506.57|14623.98|14503.98|10
1645122430000|2022-02-17 18:27:10|14624.33|14504.33|14612.41|14492.41|14624.33|14504.33|14612.33|14492.33|10
1645122440000|2022-02-17 18:27:20|14612.56|14492.56|14606.52|14486.52|14612.56|14492.56|14605.53|14485.53|10
1645122450000|2022-02-17 18:27:30|14605.68|14485.68|14591.01|14471.01|14605.74|14485.74|14591.01|14471.01|10
1645122460000|2022-02-17 18:27:40|14591.1|14471.1|14588.35|14468.35|14591.1|14471.1|14581.36|14461.36|10
1645122470000|2022-02-17 18:27:50|14588.8|14468.8|14604.41|14484.41|14604.41|14484.41|14588.8|14468.8|10
1645122480000|2022-02-17 18:28:00|14604.91|14484.91|14628.12|14508.12|14628.12|14508.12|14604.91|14484.91|10
1645122490000|2022-02-17 18:28:10|14628.73|14508.73|14642.84|14522.84|14642.84|14522.84|14628.73|14508.73|10
1645122500000|2022-02-17 18:28:20|14641.69|14521.69|14640.18|14520.18|14643.57|14523.57|14639.82|14519.82|10
1645122510000|2022-02-17 18:28:30|14640.38|14520.38|14642.58|14522.58|14643.32|14523.32|14640.38|14520.38|10
1645122520000|2022-02-17 18:28:40|14642.43|14522.43|14640.71|14520.71|14642.7|14522.7|14640.71|14520.71|10
1645122530000|2022-02-17 18:28:50|14640.96|14520.96|14638.6|14518.6|14640.96|14520.96|14638.37|14518.37|10
1645122540000|2022-02-17 18:29:00|14638.85|14518.85|14640.56|14520.56|14640.83|14520.83|14638.85|14518.85|10
1645122550000|2022-02-17 18:29:10|14640.14|14520.14|14640.59|14520.59|14641.01|14521.01|14639.21|14519.21|10
1645122560000|2022-02-17 18:29:20|14640.93|14520.93|14646.95|14526.95|14646.95|14526.95|14640.93|14520.93|10
1645122570000|2022-02-17 18:29:30|14647.99|14527.99|14640.13|14520.13|14648.29|14528.29|14640.13|14520.13|10
1645122580000|2022-02-17 18:29:40|14639.97|14519.97|14630.7|14510.7|14639.97|14519.97|14630.7|14510.7|10
1645122590000|2022-02-17 18:29:50|14629.83|14509.83|14630.29|14510.29|14630.45|14510.45|14628.4|14508.4|10
1645122600000|2022-02-17 18:30:00|14629.36|14509.36|14634.05|14514.05|14634.51|14514.51|14629.36|14509.36|10
1645122610000|2022-02-17 18:30:10|14634.87|14514.87|14644.55|14524.55|14644.55|14524.55|14634.87|14514.87|10
1645122620000|2022-02-17 18:30:20|14645.2|14525.2|14661.46|14541.46|14661.46|14541.46|14645.2|14525.2|10
1645122630000|2022-02-17 18:30:30|14661.86|14541.86|14667.8|14547.8|14667.8|14547.8|14661.86|14541.86|10
1645122640000|2022-02-17 18:30:40|14668.27|14548.27|14669.85|14549.85|14670.2|14550.2|14668.21|14548.21|10
1645122650000|2022-02-17 18:30:50|14669|14549|14668.8|14548.8|14669|14549|14667.54|14547.54|10
1645122660000|2022-02-17 18:31:00|14669.02|14549.02|14670.41|14550.41|14672.36|14552.36|14669.02|14549.02|10
1645122670000|2022-02-17 18:31:10|14670.22|14550.22|14666|14546|14670.22|14550.22|14665.81|14545.81|10
1645122680000|2022-02-17 18:31:20|14666.27|14546.27|14666.96|14546.96|14667.56|14547.56|14664.85|14544.85|10
1645122690000|2022-02-17 18:31:30|14667.02|14547.02|14670.07|14550.07|14670.1|14550.1|14667.02|14547.02|10
1645122700000|2022-02-17 18:31:40|14670.71|14550.71|14676.82|14556.82|14676.82|14556.82|14670.71|14550.71|10
1645122710000|2022-02-17 18:31:50|14677.17|14557.17|14678.06|14558.06|14678.5|14558.5|14677.08|14557.08|10
1645122720000|2022-02-17 18:32:00|14677.72|14557.72|14677.75|14557.75|14678.18|14558.18|14676.93|14556.93|10
1645122730000|2022-02-17 18:32:10|14677.49|14557.49|14675.96|14555.96|14677.85|14557.85|14675.96|14555.96|10
1645122740000|2022-02-17 18:32:20|14676.58|14556.58|14677.57|14557.57|14677.57|14557.57|14676.15|14556.15|10
1645122750000|2022-02-17 18:32:30|14677.75|14557.75|14676.55|14556.55|14678.29|14558.29|14676.55|14556.55|10
1645122760000|2022-02-17 18:32:40|14676.85|14556.85|14677.17|14557.17|14677.17|14557.17|14676.54|14556.54|10
1645122770000|2022-02-17 18:32:50|14677.42|14557.42|14680.11|14560.11|14680.34|14560.34|14677.42|14557.42|10
1645122780000|2022-02-17 18:33:00|14679.9|14559.9|14681.75|14561.75|14681.75|14561.75|14679.67|14559.67|10
1645122790000|2022-02-17 18:33:10|14682.4|14562.4|14676.59|14556.59|14682.4|14562.4|14676.59|14556.59|10
1645122800000|2022-02-17 18:33:20|14676.37|14556.37|14669.43|14549.43|14676.37|14556.37|14669.43|14549.43|10
1645122810000|2022-02-17 18:33:30|14668.65|14548.65|14667.49|14547.49|14669.23|14549.23|14667.3|14547.3|10
1645122820000|2022-02-17 18:33:40|14668.12|14548.12|14668.34|14548.34|14669.08|14549.08|14667.68|14547.68|10
1645122830000|2022-02-17 18:33:50|14668.98|14548.98|14667.43|14547.43|14669.04|14549.04|14667.43|14547.43|10
1645122840000|2022-02-17 18:34:00|14667.32|14547.32|14668.65|14548.65|14668.65|14548.65|14665.95|14545.95|10
1645122850000|2022-02-17 18:34:10|14668.99|14548.99|14672.59|14552.59|14672.64|14552.64|14668.99|14548.99|10
1645122860000|2022-02-17 18:34:20|14672.79|14552.79|14674.13|14554.13|14674.13|14554.13|14672.58|14552.58|10
1645122870000|2022-02-17 18:34:30|14673.23|14553.23|14667.36|14547.36|14673.23|14553.23|14667.36|14547.36|9
1645122880000|2022-02-17 18:34:40|14667.47|14547.47|14660.82|14540.82|14667.47|14547.47|14660.82|14540.82|10
1645122890000|2022-02-17 18:34:50|14660.61|14540.61|14652.68|14532.68|14660.95|14540.95|14652.68|14532.68|10
1645122900000|2022-02-17 18:35:00|14651.41|14531.41|14648.12|14528.12|14651.41|14531.41|14645.24|14525.24|10
1645122910000|2022-02-17 18:35:10|14648.71|14528.71|14662.26|14542.26|14663.01|14543.01|14648.71|14528.71|10
1645122920000|2022-02-17 18:35:20|14663.25|14543.25|14667.41|14547.41|14670.71|14550.71|14663.25|14543.25|10
1645122930000|2022-02-17 18:35:30|14667.78|14547.78|14664.2|14544.2|14667.78|14547.78|14664.19|14544.19|9
1645122940000|2022-02-17 18:35:40|14664.1|14544.1|14661.87|14541.87|14664.34|14544.34|14661.69|14541.69|10
1645122950000|2022-02-17 18:35:50|14661.89|14541.89|14659.17|14539.17|14661.89|14541.89|14659.17|14539.17|10
1645122960000|2022-02-17 18:36:00|14659.23|14539.23|14658.63|14538.63|14659.72|14539.72|14658.63|14538.63|10
1645122970000|2022-02-17 18:36:10|14658.64|14538.64|14654.4|14534.4|14658.7|14538.7|14654.4|14534.4|10
1645122980000|2022-02-17 18:36:20|14654.51|14534.51|14649.79|14529.79|14654.51|14534.51|14649.79|14529.79|10
1645122990000|2022-02-17 18:36:30|14650.74|14530.74|14652.77|14532.77|14653.06|14533.06|14650.74|14530.74|10
1645123000000|2022-02-17 18:36:40|14652.82|14532.82|14653.32|14533.32|14653.56|14533.56|14652.41|14532.41|10
1645123010000|2022-02-17 18:36:50|14654.04|14534.04|14652.63|14532.63|14655.59|14535.59|14652.63|14532.63|10
1645123020000|2022-02-17 18:37:00|14652.38|14532.38|14648.03|14528.03|14652.38|14532.38|14647.68|14527.68|10
1645123030000|2022-02-17 18:37:10|14648.31|14528.31|14646.62|14526.62|14649.19|14529.19|14646.62|14526.62|10
1645123040000|2022-02-17 18:37:20|14643.84|14523.84|14638.82|14518.82|14643.84|14523.84|14638.82|14518.82|10
1645123050000|2022-02-17 18:37:30|14639.28|14519.28|14631.14|14511.14|14639.61|14519.61|14631.14|14511.14|10
1645123060000|2022-02-17 18:37:40|14629.75|14509.75|14628.1|14508.1|14630.27|14510.27|14627.55|14507.55|10
1645123070000|2022-02-17 18:37:50|14628.01|14508.01|14620.89|14500.89|14628.01|14508.01|14620.89|14500.89|10
1645123080000|2022-02-17 18:38:00|14621.43|14501.43|14615.41|14495.41|14621.59|14501.59|14615.41|14495.41|10
1645123090000|2022-02-17 18:38:10|14615.48|14495.48|14613.11|14493.11|14615.93|14495.93|14613.11|14493.11|10
1645123100000|2022-02-17 18:38:20|14613.87|14493.87|14610.23|14490.23|14613.87|14493.87|14610.03|14490.03|10
1645123110000|2022-02-17 18:38:30|14610.11|14490.11|14605.75|14485.75|14610.29|14490.29|14605.75|14485.75|10
1645123120000|2022-02-17 18:38:40|14606.55|14486.55|14604.06|14484.06|14606.55|14486.55|14603.93|14483.93|10
1645123130000|2022-02-17 18:38:50|14603.81|14483.81|14607.09|14487.09|14607.09|14487.09|14603.81|14483.81|10
1645123140000|2022-02-17 18:39:00|14609.08|14489.08|14618.1|14498.1|14618.1|14498.1|14609.08|14489.08|10
1645123150000|2022-02-17 18:39:10|14618.86|14498.86|14624.28|14504.28|14624.28|14504.28|14618.7|14498.7|10
1645123160000|2022-02-17 18:39:20|14624.53|14504.53|14640.61|14520.61|14640.61|14520.61|14624.53|14504.53|10
1645123170000|2022-02-17 18:39:30|14640.55|14520.55|14644.47|14524.47|14644.47|14524.47|14640.3|14520.3|10
1645123180000|2022-02-17 18:39:40|14644.22|14524.22|14642.85|14522.85|14644.22|14524.22|14642.68|14522.68|10
1645123190000|2022-02-17 18:39:50|14642.99|14522.99|14647.5|14527.5|14647.5|14527.5|14642.46|14522.46|10
1645123200000|2022-02-17 18:40:00|14647.55|14527.55|14648.85|14528.85|14649.64|14529.64|14647.55|14527.55|8
1645123210000|2022-02-17 18:40:10|14649|14529|14649.04|14529.04|14649.52|14529.52|14648.63|14528.63|10
1645123220000|2022-02-17 18:40:20|14649.15|14529.15|14650.19|14530.19|14650.19|14530.19|14648.64|14528.64|10
1645123230000|2022-02-17 18:40:30|14649.96|14529.96|14648.54|14528.54|14650.48|14530.48|14648.54|14528.54|10
1645123240000|2022-02-17 18:40:40|14648.28|14528.28|14647.62|14527.62|14648.56|14528.56|14647.62|14527.62|10
1645123250000|2022-02-17 18:40:50|14647.65|14527.65|14646.54|14526.54|14647.65|14527.65|14646.12|14526.12|10
1645123260000|2022-02-17 18:41:00|14647.13|14527.13|14646.61|14526.61|14647.87|14527.87|14646.61|14526.61|10
1645123270000|2022-02-17 18:41:10|14647.37|14527.37|14645.34|14525.34|14647.37|14527.37|14645.34|14525.34|10
1645123280000|2022-02-17 18:41:20|14645.86|14525.86|14642.12|14522.12|14645.86|14525.86|14642.12|14522.12|9
1645123290000|2022-02-17 18:41:30|14640.95|14520.95|14638.99|14518.99|14641.07|14521.07|14638.96|14518.96|9
1645123300000|2022-02-17 18:41:40|14638.13|14518.13|14635.19|14515.19|14638.36|14518.36|14635.19|14515.19|10
1645123310000|2022-02-17 18:41:50|14634.87|14514.87|14637.1|14517.1|14637.1|14517.1|14634.7|14514.7|10
1645123320000|2022-02-17 18:42:00|14637.3|14517.3|14637.7|14517.7|14638.19|14518.19|14636.75|14516.75|10
1645123330000|2022-02-17 18:42:10|14637.48|14517.48|14638.89|14518.89|14638.89|14518.89|14637.37|14517.37|10
1645123340000|2022-02-17 18:42:20|14638.52|14518.52|14640.02|14520.02|14640.17|14520.17|14638.52|14518.52|10
1645123350000|2022-02-17 18:42:30|14639.02|14519.02|14642.27|14522.27|14642.27|14522.27|14639.02|14519.02|10
1645123360000|2022-02-17 18:42:40|14642.61|14522.61|14645.06|14525.06|14645.1|14525.1|14642.61|14522.61|10
1645123370000|2022-02-17 18:42:50|14645.23|14525.23|14644.92|14524.92|14645.23|14525.23|14644.55|14524.55|10
1645123380000|2022-02-17 18:43:00|14646.35|14526.35|14648.77|14528.77|14648.77|14528.77|14645.79|14525.79|10
1645123390000|2022-02-17 18:43:10|14648.7|14528.7|14648.83|14528.83|14649.03|14529.03|14648.52|14528.52|10
1645123400000|2022-02-17 18:43:20|14648.97|14528.97|14653.02|14533.02|14653.02|14533.02|14648.64|14528.64|10
1645123410000|2022-02-17 18:43:30|14653.81|14533.81|14668.2|14548.2|14668.2|14548.2|14653.81|14533.81|10
1645123420000|2022-02-17 18:43:40|14670.42|14550.42|14671.85|14551.85|14671.85|14551.85|14670.42|14550.42|9
1645123430000|2022-02-17 18:43:50|14672.13|14552.13|14674.08|14554.08|14674.08|14554.08|14672.04|14552.04|10
1645123440000|2022-02-17 18:44:00|14673.84|14553.84|14676.21|14556.21|14676.21|14556.21|14673.74|14553.74|10
1645123450000|2022-02-17 18:44:10|14676.29|14556.29|14678.35|14558.35|14678.35|14558.35|14675.93|14555.93|10
1645123460000|2022-02-17 18:44:20|14679.01|14559.01|14684.01|14564.01|14684.01|14564.01|14679.01|14559.01|10
1645123470000|2022-02-17 18:44:30|14685.4|14565.4|14686.14|14566.14|14686.6|14566.6|14685.09|14565.09|10
1645123480000|2022-02-17 18:44:40|14686.76|14566.76|14686.82|14566.82|14687.94|14567.94|14685.98|14565.98|10
1645123490000|2022-02-17 18:44:50|14686.83|14566.83|14686.91|14566.91|14687.77|14567.77|14686.83|14566.83|10
1645123500000|2022-02-17 18:45:00|14686.75|14566.75|14687.6|14567.6|14687.63|14567.63|14686.75|14566.75|10
1645123510000|2022-02-17 18:45:10|14687.12|14567.12|14687.98|14567.98|14688.6|14568.6|14687.12|14567.12|10
1645123520000|2022-02-17 18:45:20|14687.63|14567.63|14687.79|14567.79|14689.68|14569.68|14687.63|14567.63|10
1645123530000|2022-02-17 18:45:30|14688.12|14568.12|14686.36|14566.36|14688.12|14568.12|14685.7|14565.7|10
1645123540000|2022-02-17 18:45:40|14686.21|14566.21|14684.21|14564.21|14686.21|14566.21|14684.21|14564.21|10
1645123550000|2022-02-17 18:45:50|14684.31|14564.31|14683.94|14563.94|14684.41|14564.41|14683.77|14563.77|10
1645123560000|2022-02-17 18:46:00|14684.45|14564.45|14683.13|14563.13|14684.45|14564.45|14683.13|14563.13|10
1645123570000|2022-02-17 18:46:10|14682.86|14562.86|14676.84|14556.84|14682.86|14562.86|14676.81|14556.81|10
1645123580000|2022-02-17 18:46:20|14675.39|14555.39|14676.6|14556.6|14676.6|14556.6|14674.66|14554.66|10
1645123590000|2022-02-17 18:46:30|14676.99|14556.99|14680.48|14560.48|14680.48|14560.48|14676.99|14556.99|10
1645123600000|2022-02-17 18:46:40|14680.45|14560.45|14681.69|14561.69|14681.77|14561.77|14680.45|14560.45|9
1645123610000|2022-02-17 18:46:50|14682.17|14562.17|14688.19|14568.19|14688.19|14568.19|14682.17|14562.17|10
1645123620000|2022-02-17 18:47:00|14689.06|14569.06|14694.64|14574.64|14694.64|14574.64|14689.06|14569.06|10
1645123630000|2022-02-17 18:47:10|14695.92|14575.92|14702.26|14582.26|14702.26|14582.26|14695.92|14575.92|10
1645123640000|2022-02-17 18:47:20|14702.83|14582.83|14708.39|14588.39|14708.39|14588.39|14702.83|14582.83|10
1645123650000|2022-02-17 18:47:30|14708.35|14588.35|14714.08|14594.08|14714.08|14594.08|14708.35|14588.35|10
1645123660000|2022-02-17 18:47:40|14714.55|14594.55|14712.83|14592.83|14715.14|14595.14|14712.83|14592.83|10
1645123670000|2022-02-17 18:47:50|14713.17|14593.17|14711.63|14591.63|14713.17|14593.17|14711.3|14591.3|10
1645123680000|2022-02-17 18:48:00|14711.22|14591.22|14714.3|14594.3|14714.3|14594.3|14711.22|14591.22|10
1645123690000|2022-02-17 18:48:10|14715.04|14595.04|14715.52|14595.52|14715.89|14595.89|14714.63|14594.63|10
1645123700000|2022-02-17 18:48:20|14716.14|14596.14|14716.43|14596.43|14717.64|14597.64|14715.81|14595.81|10
1645123710000|2022-02-17 18:48:30|14716.3|14596.3|14714.89|14594.89|14716.39|14596.39|14714.81|14594.81|10
1645123720000|2022-02-17 18:48:40|14714.71|14594.71|14716.06|14596.06|14716.06|14596.06|14714.11|14594.11|10
1645123730000|2022-02-17 18:48:50|14716.89|14596.89|14719.92|14599.92|14719.92|14599.92|14716.89|14596.89|10
1645123740000|2022-02-17 18:49:00|14719.48|14599.48|14719.98|14599.98|14720.2|14600.2|14719.09|14599.09|10
1645123750000|2022-02-17 18:49:10|14721.47|14601.47|14721.82|14601.82|14721.82|14601.82|14720.89|14600.89|9
1645123760000|2022-02-17 18:49:20|14721.77|14601.77|14725.08|14605.08|14725.3|14605.3|14721.74|14601.74|10
1645123770000|2022-02-17 18:49:30|14725.07|14605.07|14725.91|14605.91|14725.94|14605.94|14724.81|14604.81|10
1645123780000|2022-02-17 18:49:40|14727.15|14607.15|14729.05|14609.05|14729.05|14609.05|14727.15|14607.15|9
1645123790000|2022-02-17 18:49:50|14728.89|14608.89|14731.35|14611.35|14732.11|14612.11|14728.89|14608.89|10
1645123800000|2022-02-17 18:50:00|14731.27|14611.27|14731.47|14611.47|14731.78|14611.78|14730.92|14610.92|10
1645123810000|2022-02-17 18:50:10|14731.56|14611.56|14727.31|14607.31|14731.64|14611.64|14727.31|14607.31|9
1645123820000|2022-02-17 18:50:20|14727.32|14607.32|14724.91|14604.91|14727.32|14607.32|14723.6|14603.6|10
1645123830000|2022-02-17 18:50:30|14725.36|14605.36|14727.36|14607.36|14727.36|14607.36|14724.45|14604.45|10
1645123840000|2022-02-17 18:50:40|14727.28|14607.28|14728.79|14608.79|14729.47|14609.47|14727.28|14607.28|10
1645123850000|2022-02-17 18:50:50|14730.22|14610.22|14731.04|14611.04|14731.04|14611.04|14729.78|14609.78|9
1645123860000|2022-02-17 18:51:00|14731.41|14611.41|14737.79|14617.79|14737.79|14617.79|14731.41|14611.41|10
1645123870000|2022-02-17 18:51:10|14738.33|14618.33|14739.48|14619.48|14739.65|14619.65|14738.33|14618.33|10
1645123880000|2022-02-17 18:51:20|14739.96|14619.96|14742.53|14622.53|14742.53|14622.53|14739.93|14619.93|9
1645123890000|2022-02-17 18:51:30|14742.86|14622.86|14745.02|14625.02|14745.02|14625.02|14742.86|14622.86|10
1645123900000|2022-02-17 18:51:40|14745.27|14625.27|14748.96|14628.96|14748.96|14628.96|14745.27|14625.27|10
1645123910000|2022-02-17 18:51:50|14749.16|14629.16|14751.81|14631.81|14751.97|14631.97|14749.16|14629.16|10
1645123920000|2022-02-17 18:52:00|14752.51|14632.51|14755.2|14635.2|14755.2|14635.2|14751.84|14631.84|10
1645123930000|2022-02-17 18:52:10|14755.53|14635.53|14757.12|14637.12|14758.51|14638.51|14755.53|14635.53|10
1645123940000|2022-02-17 18:52:20|14757.66|14637.66|14759.19|14639.19|14759.19|14639.19|14757.66|14637.66|10
1645123950000|2022-02-17 18:52:30|14759.01|14639.01|14760.25|14640.25|14760.84|14640.84|14759.01|14639.01|10
1645123960000|2022-02-17 18:52:40|14760.35|14640.35|14756.57|14636.57|14760.35|14640.35|14756.57|14636.57|10
1645123970000|2022-02-17 18:52:50|14756.63|14636.63|14756.5|14636.5|14756.79|14636.79|14756.1|14636.1|10
1645123980000|2022-02-17 18:53:00|14756.38|14636.38|14756.47|14636.47|14756.56|14636.56|14755.5|14635.5|10
1645123990000|2022-02-17 18:53:10|14756.66|14636.66|14757.12|14637.12|14757.56|14637.56|14756.5|14636.5|10
1645124000000|2022-02-17 18:53:20|14757.23|14637.23|14759.97|14639.97|14759.97|14639.97|14756.96|14636.96|10
1645124010000|2022-02-17 18:53:30|14760.05|14640.05|14760.22|14640.22|14760.26|14640.26|14759.57|14639.57|8
1645124020000|2022-02-17 18:53:40|14760.09|14640.09|14762.06|14642.06|14762.06|14642.06|14760.09|14640.09|10
1645124030000|2022-02-17 18:53:50|14762.24|14642.24|14764.59|14644.59|14764.59|14644.59|14762.24|14642.24|10
1645124040000|2022-02-17 18:54:00|14764.41|14644.41|14766.76|14646.76|14766.76|14646.76|14764.41|14644.41|10
1645124050000|2022-02-17 18:54:10|14766.96|14646.96|14770.44|14650.44|14770.44|14650.44|14766.96|14646.96|10
1645124060000|2022-02-17 18:54:20|14770.36|14650.36|14772.31|14652.31|14772.31|14652.31|14769.85|14649.85|9
1645124070000|2022-02-17 18:54:30|14772.4|14652.4|14777.31|14657.31|14777.31|14657.31|14772.4|14652.4|10
1645124080000|2022-02-17 18:54:40|14777.55|14657.55|14781.94|14661.94|14782.34|14662.34|14777.39|14657.39|10
1645124090000|2022-02-17 18:54:50|14781.68|14661.68|14783.99|14663.99|14783.99|14663.99|14781.68|14661.68|10
1645124100000|2022-02-17 18:55:00|14785.8|14665.8|14784.19|14664.19|14785.94|14665.94|14784.19|14664.19|10
1645124110000|2022-02-17 18:55:10|14783.46|14663.46|14778.44|14658.44|14783.46|14663.46|14778.39|14658.39|10
1645124120000|2022-02-17 18:55:20|14777.26|14657.26|14776.66|14656.66|14777.26|14657.26|14775.09|14655.09|10
1645124130000|2022-02-17 18:55:30|14777.13|14657.13|14773.63|14653.63|14777.13|14657.13|14773.63|14653.63|10
1645124140000|2022-02-17 18:55:40|14774.03|14654.03|14774.2|14654.2|14774.71|14654.71|14774.03|14654.03|9
1645124150000|2022-02-17 18:55:50|14774.61|14654.61|14772.53|14652.53|14774.61|14654.61|14772.42|14652.42|10
1645124160000|2022-02-17 18:56:00|14772.17|14652.17|14771.97|14651.97|14772.77|14652.77|14771.7|14651.7|10
1645124170000|2022-02-17 18:56:10|14772.01|14652.01|14773.09|14653.09|14773.12|14653.12|14771.96|14651.96|9
1645124180000|2022-02-17 18:56:20|14773.07|14653.07|14773|14653|14773.07|14653.07|14772.42|14652.42|10
1645124190000|2022-02-17 18:56:30|14773.16|14653.16|14772.31|14652.31|14773.16|14653.16|14772.26|14652.26|9
1645124200000|2022-02-17 18:56:40|14772.27|14652.27|14772.41|14652.41|14772.63|14652.63|14771.8|14651.8|10
1645124210000|2022-02-17 18:56:50|14772.6|14652.6|14772.22|14652.22|14772.93|14652.93|14772.06|14652.06|10
1645124220000|2022-02-17 18:57:00|14772.31|14652.31|14772.62|14652.62|14772.67|14652.67|14772.27|14652.27|10
1645124230000|2022-02-17 18:57:10|14772.58|14652.58|14767.18|14647.18|14772.58|14652.58|14767.18|14647.18|9
1645124240000|2022-02-17 18:57:20|14766.37|14646.37|14763|14643|14766.37|14646.37|14762.37|14642.37|9
1645124250000|2022-02-17 18:57:30|14763.68|14643.68|14772.25|14652.25|14772.25|14652.25|14763.68|14643.68|10
1645124260000|2022-02-17 18:57:40|14771.68|14651.68|14772.85|14652.85|14773.45|14653.45|14771.68|14651.68|10
1645124270000|2022-02-17 18:57:50|14772.59|14652.59|14773.8|14653.8|14774.33|14654.33|14772.33|14652.33|10
1645124280000|2022-02-17 18:58:00|14773.94|14653.94|14775.9|14655.9|14776.49|14656.49|14773.94|14653.94|9
1645124290000|2022-02-17 18:58:10|14775.75|14655.75|14777.5|14657.5|14777.5|14657.5|14775.31|14655.31|10
1645124300000|2022-02-17 18:58:20|14777.39|14657.39|14778.36|14658.36|14779.09|14659.09|14777.39|14657.39|10
1645124310000|2022-02-17 18:58:30|14777.89|14657.89|14776.27|14656.27|14777.89|14657.89|14776.27|14656.27|10
1645124320000|2022-02-17 18:58:40|14776.34|14656.34|14775.95|14655.95|14777.38|14657.38|14775.93|14655.93|10
1645124330000|2022-02-17 18:58:50|14776.03|14656.03|14775.49|14655.49|14776.14|14656.14|14775.49|14655.49|10
1645124340000|2022-02-17 18:59:00|14775.18|14655.18|14775.72|14655.72|14775.77|14655.77|14775.14|14655.14|10
1645124350000|2022-02-17 18:59:10|14775.4|14655.4|14771.51|14651.51|14775.43|14655.43|14771.51|14651.51|10
1645124360000|2022-02-17 18:59:20|14771.09|14651.09|14771.75|14651.75|14771.75|14651.75|14770.3|14650.3|9
1645124370000|2022-02-17 18:59:30|14771.87|14651.87|14775.6|14655.6|14775.6|14655.6|14771.87|14651.87|10
1645124380000|2022-02-17 18:59:40|14775.54|14655.54|14775.33|14655.33|14775.75|14655.75|14775.08|14655.08|10
1645124390000|2022-02-17 18:59:50|14775.22|14655.22|14776.79|14656.79|14776.79|14656.79|14775.22|14655.22|10
1645124400000|2022-02-17 19:00:00|14777.49|14657.49|14781.64|14661.64|14781.64|14661.64|14777.49|14657.49|10
1645124410000|2022-02-17 19:00:10|14781.5|14661.5|14772.97|14652.97|14781.64|14661.64|14772.97|14652.97|10
1645124420000|2022-02-17 19:00:20|14772.4|14652.4|14766.34|14646.34|14772.4|14652.4|14766.15|14646.15|10
1645124430000|2022-02-17 19:00:30|14766.39|14646.39|14760.77|14640.77|14766.39|14646.39|14759.59|14639.59|10
1645124440000|2022-02-17 19:00:40|14760.87|14640.87|14760.35|14640.35|14760.87|14640.87|14759.68|14639.68|10
1645124450000|2022-02-17 19:00:50|14760.14|14640.14|14761.21|14641.21|14761.21|14641.21|14759.14|14639.14|10
1645124460000|2022-02-17 19:01:00|14762.28|14642.28|14763.34|14643.34|14764.59|14644.59|14762.28|14642.28|10
1645124470000|2022-02-17 19:01:10|14763.96|14643.96|14760.9|14640.9|14763.96|14643.96|14760.9|14640.9|10
1645124480000|2022-02-17 19:01:20|14760.72|14640.72|14759.5|14639.5|14760.72|14640.72|14759.5|14639.5|10
1645124490000|2022-02-17 19:01:30|14759.08|14639.08|14754.32|14634.32|14759.08|14639.08|14754.32|14634.32|10
1645124500000|2022-02-17 19:01:40|14754.18|14634.18|14754.38|14634.38|14755.85|14635.85|14754.11|14634.11|10
1645124510000|2022-02-17 19:01:50|14754.41|14634.41|14752.81|14632.81|14755|14635|14752.55|14632.55|10
1645124520000|2022-02-17 19:02:00|14752.94|14632.94|14750.69|14630.69|14752.94|14632.94|14750.69|14630.69|10
1645124530000|2022-02-17 19:02:10|14750.61|14630.61|14748.54|14628.54|14750.61|14630.61|14748.3|14628.3|10
1645124540000|2022-02-17 19:02:20|14749.12|14629.12|14748.39|14628.39|14749.13|14629.13|14748.27|14628.27|10
1645124550000|2022-02-17 19:02:30|14748.74|14628.74|14752.48|14632.48|14752.48|14632.48|14748.74|14628.74|10
1645124560000|2022-02-17 19:02:40|14752.47|14632.47|14753.79|14633.79|14753.79|14633.79|14752.47|14632.47|10
1645124570000|2022-02-17 19:02:50|14753.59|14633.59|14753.89|14633.89|14754|14634|14753.38|14633.38|10
1645124580000|2022-02-17 19:03:00|14754.11|14634.11|14754.14|14634.14|14756.08|14636.08|14754.11|14634.11|9
1645124590000|2022-02-17 19:03:10|14753.98|14633.98|14752.99|14632.99|14753.99|14633.99|14752.99|14632.99|10
1645124600000|2022-02-17 19:03:20|14752.8|14632.8|14754.12|14634.12|14754.12|14634.12|14752.69|14632.69|10
1645124610000|2022-02-17 19:03:30|14753.87|14633.87|14757.6|14637.6|14758.31|14638.31|14753.21|14633.21|10
1645124620000|2022-02-17 19:03:40|14758.46|14638.46|14758.56|14638.56|14759.23|14639.23|14758.22|14638.22|9
1645124630000|2022-02-17 19:03:50|14758.67|14638.67|14762.86|14642.86|14763.04|14643.04|14758.63|14638.63|10
1645124640000|2022-02-17 19:04:00|14763.89|14643.89|14762.07|14642.07|14763.92|14643.92|14762.07|14642.07|10
1645124650000|2022-02-17 19:04:10|14760.93|14640.93|14757.54|14637.54|14761.05|14641.05|14757.54|14637.54|10
1645124660000|2022-02-17 19:04:20|14757.44|14637.44|14757.46|14637.46|14757.59|14637.59|14756.69|14636.69|10
1645124670000|2022-02-17 19:04:30|14757.67|14637.67|14759.34|14639.34|14759.34|14639.34|14757.58|14637.58|10
1645124680000|2022-02-17 19:04:40|14759.44|14639.44|14757.9|14637.9|14759.91|14639.91|14757.9|14637.9|10
1645124690000|2022-02-17 19:04:50|14757.76|14637.76|14758.83|14638.83|14758.83|14638.83|14757.51|14637.51|9
1645124700000|2022-02-17 19:05:00|14758.75|14638.75|14756.05|14636.05|14759.5|14639.5|14756.05|14636.05|9
1645124710000|2022-02-17 19:05:10|14756.21|14636.21|14750.74|14630.74|14756.21|14636.21|14750.74|14630.74|9
1645124720000|2022-02-17 19:05:20|14749.37|14629.37|14745.57|14625.57|14749.78|14629.78|14745.57|14625.57|10
1645124730000|2022-02-17 19:05:30|14746.09|14626.09|14746.12|14626.12|14746.26|14626.26|14745.25|14625.25|10
1645124740000|2022-02-17 19:05:40|14745.84|14625.84|14743.63|14623.63|14745.96|14625.96|14743.63|14623.63|10
1645124750000|2022-02-17 19:05:50|14743.23|14623.23|14741.24|14621.24|14743.23|14623.23|14741.24|14621.24|9
1645124760000|2022-02-17 19:06:00|14741.09|14621.09|14736.22|14616.22|14741.09|14621.09|14736.22|14616.22|10
1645124770000|2022-02-17 19:06:10|14736.3|14616.3|14738.12|14618.12|14738.12|14618.12|14736.3|14616.3|10
1645124780000|2022-02-17 19:06:20|14738.15|14618.15|14739.81|14619.81|14740.7|14620.7|14738.15|14618.15|10
1645124790000|2022-02-17 19:06:30|14739.54|14619.54|14733.23|14613.23|14739.71|14619.71|14733.23|14613.23|10
1645124800000|2022-02-17 19:06:40|14733.2|14613.2|14730.95|14610.95|14733.28|14613.28|14730.95|14610.95|10
1645124810000|2022-02-17 19:06:50|14730.85|14610.85|14728.81|14608.81|14730.85|14610.85|14728.81|14608.81|9
1645124820000|2022-02-17 19:07:00|14727.78|14607.78|14726.75|14606.75|14727.78|14607.78|14726.22|14606.22|10
1645124830000|2022-02-17 19:07:10|14726.31|14606.31|14725.38|14605.38|14726.31|14606.31|14725.05|14605.05|10
1645124840000|2022-02-17 19:07:20|14724.96|14604.96|14724.57|14604.57|14724.96|14604.96|14724.1|14604.1|10
1645124850000|2022-02-17 19:07:30|14724.6|14604.6|14725.2|14605.2|14725.31|14605.31|14724.6|14604.6|8
1645124860000|2022-02-17 19:07:40|14725.22|14605.22|14728.43|14608.43|14728.43|14608.43|14725.22|14605.22|10
1645124870000|2022-02-17 19:07:50|14727.6|14607.6|14727.12|14607.12|14727.6|14607.6|14726.88|14606.88|9
1645124880000|2022-02-17 19:08:00|14727.15|14607.15|14730.58|14610.58|14730.58|14610.58|14727.04|14607.04|10
1645124890000|2022-02-17 19:08:10|14730.61|14610.61|14735.52|14615.52|14735.52|14615.52|14730.46|14610.46|9
1645124900000|2022-02-17 19:08:20|14735.59|14615.59|14733.78|14613.78|14735.59|14615.59|14733.78|14613.78|10
1645124910000|2022-02-17 19:08:30|14734.3|14614.3|14737.63|14617.63|14737.63|14617.63|14734.3|14614.3|10
1645124920000|2022-02-17 19:08:40|14737.97|14617.97|14740.29|14620.29|14740.29|14620.29|14737.97|14617.97|9
1645124930000|2022-02-17 19:08:50|14740.65|14620.65|14739.53|14619.53|14741.55|14621.55|14739.53|14619.53|10
1645124940000|2022-02-17 19:09:00|14739.57|14619.57|14734.91|14614.91|14739.57|14619.57|14734.91|14614.91|9
1645124950000|2022-02-17 19:09:10|14734.18|14614.18|14729.02|14609.02|14734.24|14614.24|14729.02|14609.02|10
1645124960000|2022-02-17 19:09:20|14727.81|14607.81|14721.45|14601.45|14727.81|14607.81|14721.45|14601.45|10
1645124970000|2022-02-17 19:09:30|14721.27|14601.27|14718.97|14598.97|14721.3|14601.3|14718.88|14598.88|10
1645124980000|2022-02-17 19:09:40|14718.64|14598.64|14715.61|14595.61|14718.64|14598.64|14715.61|14595.61|10
1645124990000|2022-02-17 19:09:50|14715.99|14595.99|14712.9|14592.9|14715.99|14595.99|14712.6|14592.6|10
1645125000000|2022-02-17 19:10:00|14712.26|14592.26|14712.78|14592.78|14712.78|14592.78|14711.71|14591.71|10
1645125010000|2022-02-17 19:10:10|14713.09|14593.09|14714.77|14594.77|14714.96|14594.96|14712.64|14592.64|10
1645125020000|2022-02-17 19:10:20|14714.63|14594.63|14712.32|14592.32|14714.92|14594.92|14712.32|14592.32|10
1645125030000|2022-02-17 19:10:30|14712.29|14592.29|14712.58|14592.58|14712.64|14592.64|14712.1|14592.1|9
1645125040000|2022-02-17 19:10:40|14713.07|14593.07|14713.36|14593.36|14713.59|14593.59|14712.64|14592.64|10
1645125050000|2022-02-17 19:10:50|14712.65|14592.65|14709.96|14589.96|14713.56|14593.56|14709.96|14589.96|10
1645125060000|2022-02-17 19:11:00|14709.31|14589.31|14709.97|14589.97|14709.97|14589.97|14709.19|14589.19|10
1645125070000|2022-02-17 19:11:10|14709.69|14589.69|14710.37|14590.37|14710.37|14590.37|14709|14589|10
1645125080000|2022-02-17 19:11:20|14710.09|14590.09|14711.53|14591.53|14711.53|14591.53|14710.09|14590.09|10
1645125090000|2022-02-17 19:11:30|14711.27|14591.27|14713.3|14593.3|14713.3|14593.3|14711.21|14591.21|10
1645125100000|2022-02-17 19:11:40|14713.63|14593.63|14714.95|14594.95|14715.17|14595.17|14713.63|14593.63|10
1645125110000|2022-02-17 19:11:50|14714.79|14594.79|14712.81|14592.81|14715.03|14595.03|14712.81|14592.81|9
1645125120000|2022-02-17 19:12:00|14711.57|14591.57|14708.48|14588.48|14711.57|14591.57|14708.38|14588.38|10
1645125130000|2022-02-17 19:12:10|14708.21|14588.21|14702.75|14582.75|14708.21|14588.21|14702.75|14582.75|10
1645125140000|2022-02-17 19:12:20|14702.41|14582.41|14702.73|14582.73|14703.55|14583.55|14702.09|14582.09|10
1645125150000|2022-02-17 19:12:30|14702.49|14582.49|14699.4|14579.4|14702.49|14582.49|14699.4|14579.4|10
1645125160000|2022-02-17 19:12:40|14699.32|14579.32|14693.69|14573.69|14699.32|14579.32|14693.69|14573.69|10
1645125170000|2022-02-17 19:12:50|14693.33|14573.33|14689.93|14569.93|14693.33|14573.33|14689.83|14569.83|10
1645125180000|2022-02-17 19:13:00|14690.17|14570.17|14688.82|14568.82|14690.17|14570.17|14688.76|14568.76|10
1645125190000|2022-02-17 19:13:10|14688.67|14568.67|14689.47|14569.47|14690.33|14570.33|14688.67|14568.67|9
1645125200000|2022-02-17 19:13:20|14691.06|14571.06|14692.86|14572.86|14693.24|14573.24|14691.06|14571.06|10
1645125210000|2022-02-17 19:13:30|14693.01|14573.01|14693.74|14573.74|14694.35|14574.35|14692.59|14572.59|10
1645125220000|2022-02-17 19:13:40|14693.53|14573.53|14690.7|14570.7|14693.53|14573.53|14690.7|14570.7|9
1645125230000|2022-02-17 19:13:50|14690.69|14570.69|14689.77|14569.77|14690.69|14570.69|14689.77|14569.77|10
1645125240000|2022-02-17 19:14:00|14689.65|14569.65|14690.67|14570.67|14690.67|14570.67|14689.65|14569.65|10
1645125250000|2022-02-17 19:14:10|14690.36|14570.36|14692.17|14572.17|14692.17|14572.17|14690.36|14570.36|10
1645125260000|2022-02-17 19:14:20|14692.28|14572.28|14694.26|14574.26|14695.05|14575.05|14691.98|14571.98|10
1645125270000|2022-02-17 19:14:30|14694.3|14574.3|14693.58|14573.58|14694.3|14574.3|14693.47|14573.47|10
1645125280000|2022-02-17 19:14:40|14693.66|14573.66|14695.43|14575.43|14695.43|14575.43|14693.66|14573.66|9
1645125290000|2022-02-17 19:14:50|14695.6|14575.6|14698.35|14578.35|14698.35|14578.35|14695.52|14575.52|10
1645125300000|2022-02-17 19:15:00|14698.75|14578.75|14700.16|14580.16|14700.56|14580.56|14698.75|14578.75|10
1645125310000|2022-02-17 19:15:10|14699.85|14579.85|14693.71|14573.71|14699.85|14579.85|14693.71|14573.71|10
1645125320000|2022-02-17 19:15:20|14692.8|14572.8|14683.75|14563.75|14692.8|14572.8|14683.75|14563.75|10
1645125330000|2022-02-17 19:15:30|14678.04|14558.04|14675.83|14555.83|14678.07|14558.07|14675.83|14555.83|10
1645125340000|2022-02-17 19:15:40|14674.74|14554.74|14673.78|14553.78|14675.72|14555.72|14673.78|14553.78|9
1645125350000|2022-02-17 19:15:50|14673.76|14553.76|14678.64|14558.64|14678.64|14558.64|14673.61|14553.61|10
1645125360000|2022-02-17 19:16:00|14679.37|14559.37|14679.83|14559.83|14680.03|14560.03|14678.64|14558.64|9
1645125370000|2022-02-17 19:16:10|14684.06|14564.06|14688.91|14568.91|14688.91|14568.91|14684.06|14564.06|10
1645125380000|2022-02-17 19:16:20|14690.62|14570.62|14694.49|14574.49|14694.53|14574.53|14690.62|14570.62|10
1645125390000|2022-02-17 19:16:30|14694.78|14574.78|14697.53|14577.53|14697.53|14577.53|14694.72|14574.72|10
1645125400000|2022-02-17 19:16:40|14698.18|14578.18|14699.3|14579.3|14699.86|14579.86|14698.04|14578.04|10
1645125410000|2022-02-17 19:16:50|14699.42|14579.42|14702.04|14582.04|14702.52|14582.52|14699.12|14579.12|10
1645125420000|2022-02-17 19:17:00|14701.18|14581.18|14704.89|14584.89|14704.89|14584.89|14701.18|14581.18|10
1645125430000|2022-02-17 19:17:10|14705.18|14585.18|14710.66|14590.66|14710.66|14590.66|14705.18|14585.18|9
1645125440000|2022-02-17 19:17:20|14710.94|14590.94|14715.65|14595.65|14715.65|14595.65|14710.67|14590.67|10
1645125450000|2022-02-17 19:17:30|14716.24|14596.24|14722.7|14602.7|14722.7|14602.7|14716.24|14596.24|10
1645125460000|2022-02-17 19:17:40|14722.45|14602.45|14721.05|14601.05|14722.45|14602.45|14720.97|14600.97|9
1645125470000|2022-02-17 19:17:50|14719.51|14599.51|14718.2|14598.2|14719.82|14599.82|14718.2|14598.2|10
1645125480000|2022-02-17 19:18:00|14717.03|14597.03|14715.34|14595.34|14717.03|14597.03|14714.35|14594.35|10
1645125490000|2022-02-17 19:18:10|14714.7|14594.7|14715.87|14595.87|14716.89|14596.89|14714.7|14594.7|10
1645125500000|2022-02-17 19:18:20|14716.37|14596.37|14715.6|14595.6|14716.81|14596.81|14715.6|14595.6|10
1645125510000|2022-02-17 19:18:30|14715.29|14595.29|14714.05|14594.05|14715.31|14595.31|14713.68|14593.68|10
1645125520000|2022-02-17 19:18:40|14713.64|14593.64|14712.66|14592.66|14713.64|14593.64|14712.09|14592.09|10
1645125530000|2022-02-17 19:18:50|14712.81|14592.81|14710.32|14590.32|14713.16|14593.16|14710.12|14590.12|10
1645125540000|2022-02-17 19:19:00|14710.15|14590.15|14708.84|14588.84|14710.15|14590.15|14708.73|14588.73|10
1645125550000|2022-02-17 19:19:10|14708.45|14588.45|14703.05|14583.05|14708.45|14588.45|14703.05|14583.05|10
1645125560000|2022-02-17 19:19:20|14703.09|14583.09|14698.22|14578.22|14703.09|14583.09|14697.78|14577.78|10
1645125570000|2022-02-17 19:19:30|14697.92|14577.92|14693.55|14573.55|14698.01|14578.01|14693.55|14573.55|10
1645125580000|2022-02-17 19:19:40|14693.44|14573.44|14689.63|14569.63|14693.44|14573.44|14689.63|14569.63|10
1645125590000|2022-02-17 19:19:50|14689.74|14569.74|14693.01|14573.01|14693.01|14573.01|14689.74|14569.74|10
1645125600000|2022-02-17 19:20:00|14693.03|14573.03|14692.52|14572.52|14693.03|14573.03|14692.32|14572.32|10
1645125610000|2022-02-17 19:20:10|14692.62|14572.62|14694.49|14574.49|14694.84|14574.84|14692.62|14572.62|10
1645125620000|2022-02-17 19:20:20|14694.33|14574.33|14700.04|14580.04|14700.04|14580.04|14694.17|14574.17|10
1645125630000|2022-02-17 19:20:30|14700.85|14580.85|14701.79|14581.79|14702.08|14582.08|14700.85|14580.85|10
1645125640000|2022-02-17 19:20:40|14701.8|14581.8|14705.44|14585.44|14706.43|14586.43|14701.8|14581.8|10
1645125650000|2022-02-17 19:20:50|14705.62|14585.62|14706.81|14586.81|14706.81|14586.81|14705.62|14585.62|10
1645125660000|2022-02-17 19:21:00|14707.33|14587.33|14708.21|14588.21|14708.21|14588.21|14707.26|14587.26|10
1645125670000|2022-02-17 19:21:10|14708.18|14588.18|14711.06|14591.06|14711.06|14591.06|14708.13|14588.13|10
1645125680000|2022-02-17 19:21:20|14710.81|14590.81|14710.2|14590.2|14711.09|14591.09|14710.09|14590.09|9
1645125690000|2022-02-17 19:21:30|14710.11|14590.11|14709.46|14589.46|14710.11|14590.11|14709.28|14589.28|10
1645125700000|2022-02-17 19:21:40|14709.56|14589.56|14706.61|14586.61|14709.56|14589.56|14706.61|14586.61|10
1645125710000|2022-02-17 19:21:50|14706.14|14586.14|14705.45|14585.45|14706.14|14586.14|14704.81|14584.81|9
1645125720000|2022-02-17 19:22:00|14704.63|14584.63|14695.73|14575.73|14704.63|14584.63|14695.73|14575.73|10
1645125730000|2022-02-17 19:22:10|14695.33|14575.33|14692.84|14572.84|14695.33|14575.33|14692.26|14572.26|10
1645125740000|2022-02-17 19:22:20|14693.08|14573.08|14689.07|14569.07|14693.08|14573.08|14688.28|14568.28|10
1645125750000|2022-02-17 19:22:30|14688.92|14568.92|14688.11|14568.11|14688.92|14568.92|14687.38|14567.38|10
1645125760000|2022-02-17 19:22:40|14688.14|14568.14|14689.1|14569.1|14689.6|14569.6|14688.14|14568.14|8
1645125770000|2022-02-17 19:22:50|14689.07|14569.07|14689.3|14569.3|14689.91|14569.91|14688.75|14568.75|10
1645125780000|2022-02-17 19:23:00|14689.48|14569.48|14688.34|14568.34|14689.52|14569.52|14688.34|14568.34|9
1645125790000|2022-02-17 19:23:10|14687.46|14567.46|14681.57|14561.57|14687.69|14567.69|14681.57|14561.57|10
1645125800000|2022-02-17 19:23:20|14681.58|14561.58|14675.69|14555.69|14681.58|14561.58|14675.65|14555.65|10
1645125810000|2022-02-17 19:23:30|14675.45|14555.45|14674.71|14554.71|14675.45|14555.45|14674.71|14554.71|9
1645125820000|2022-02-17 19:23:40|14674.94|14554.94|14674.71|14554.71|14675.09|14555.09|14674.4|14554.4|10
1645125830000|2022-02-17 19:23:50|14674.59|14554.59|14672.26|14552.26|14674.72|14554.72|14672.26|14552.26|10
1645125840000|2022-02-17 19:24:00|14671.49|14551.49|14666.49|14546.49|14671.49|14551.49|14666.49|14546.49|10
1645125850000|2022-02-17 19:24:10|14665.59|14545.59|14665.5|14545.5|14666.41|14546.41|14664.98|14544.98|10
1645125860000|2022-02-17 19:24:20|14665.29|14545.29|14653.12|14533.12|14665.29|14545.29|14653.12|14533.12|10
1645125870000|2022-02-17 19:24:30|14651.69|14531.69|14645.03|14525.03|14651.69|14531.69|14644.41|14524.41|10
1645125880000|2022-02-17 19:24:40|14645.32|14525.32|14645.42|14525.42|14645.42|14525.42|14644.34|14524.34|10
1645125890000|2022-02-17 19:24:50|14645.4|14525.4|14648.74|14528.74|14648.74|14528.74|14645.4|14525.4|10
1645125900000|2022-02-17 19:25:00|14648.58|14528.58|14649.29|14529.29|14650.05|14530.05|14648.58|14528.58|10
1645125910000|2022-02-17 19:25:10|14648.63|14528.63|14650.14|14530.14|14650.14|14530.14|14648.21|14528.21|10
1645125920000|2022-02-17 19:25:20|14651.15|14531.15|14654.46|14534.46|14654.46|14534.46|14651.15|14531.15|10
1645125930000|2022-02-17 19:25:30|14655.01|14535.01|14659.86|14539.86|14659.86|14539.86|14655.01|14535.01|9
1645125940000|2022-02-17 19:25:40|14660.48|14540.48|14665.93|14545.93|14665.96|14545.96|14660.48|14540.48|10
1645125950000|2022-02-17 19:25:50|14666.01|14546.01|14674.94|14554.94|14674.94|14554.94|14666.01|14546.01|10
1645125960000|2022-02-17 19:26:00|14675.21|14555.21|14675.62|14555.62|14676.17|14556.17|14675.04|14555.04|10
1645125970000|2022-02-17 19:26:10|14674.8|14554.8|14675.98|14555.98|14675.98|14555.98|14674.8|14554.8|10
1645125980000|2022-02-17 19:26:20|14676.38|14556.38|14676.43|14556.43|14676.66|14556.66|14676.12|14556.12|10
1645125990000|2022-02-17 19:26:30|14676.62|14556.62|14679.27|14559.27|14679.27|14559.27|14676.25|14556.25|10
1645126000000|2022-02-17 19:26:40|14680.28|14560.28|14680.74|14560.74|14681.27|14561.27|14680.2|14560.2|10
1645126010000|2022-02-17 19:26:50|14679.98|14559.98|14679.9|14559.9|14680.1|14560.1|14679.52|14559.52|10
1645126020000|2022-02-17 19:27:00|14679.32|14559.32|14674.8|14554.8|14679.32|14559.32|14674.8|14554.8|10
1645126030000|2022-02-17 19:27:10|14674.08|14554.08|14674.21|14554.21|14674.21|14554.21|14672.75|14552.75|10
1645126040000|2022-02-17 19:27:20|14674.33|14554.33|14677.19|14557.19|14677.19|14557.19|14674.33|14554.33|10
1645126050000|2022-02-17 19:27:30|14677.35|14557.35|14676.21|14556.21|14677.38|14557.38|14675.82|14555.82|10
1645126060000|2022-02-17 19:27:40|14676.76|14556.76|14678.08|14558.08|14678.42|14558.42|14676.74|14556.74|9
1645126070000|2022-02-17 19:27:50|14678.43|14558.43|14675.88|14555.88|14678.43|14558.43|14675.88|14555.88|10
1645126080000|2022-02-17 19:28:00|14676.19|14556.19|14674.51|14554.51|14676.19|14556.19|14674.51|14554.51|10
1645126090000|2022-02-17 19:28:10|14674.82|14554.82|14676.77|14556.77|14676.77|14556.77|14674.82|14554.82|10
1645126100000|2022-02-17 19:28:20|14677.16|14557.16|14675.39|14555.39|14677.28|14557.28|14675.39|14555.39|10
1645126110000|2022-02-17 19:28:30|14675.42|14555.42|14675.72|14555.72|14676|14556|14675.42|14555.42|9
1645126120000|2022-02-17 19:28:40|14675.71|14555.71|14675.53|14555.53|14675.87|14555.87|14675.53|14555.53|10
1645126130000|2022-02-17 19:28:50|14675.71|14555.71|14674.33|14554.33|14675.71|14555.71|14673.93|14553.93|10
1645126140000|2022-02-17 19:29:00|14674.41|14554.41|14675.79|14555.79|14676.37|14556.37|14674.41|14554.41|10
1645126150000|2022-02-17 19:29:10|14675.25|14555.25|14676.95|14556.95|14676.95|14556.95|14675.15|14555.15|10
1645126160000|2022-02-17 19:29:20|14677.01|14557.01|14677.31|14557.31|14678|14558|14677.01|14557.01|10
1645126170000|2022-02-17 19:29:30|14677.29|14557.29|14681.92|14561.92|14681.92|14561.92|14677.29|14557.29|10
1645126180000|2022-02-17 19:29:40|14683.51|14563.51|14687.06|14567.06|14687.06|14567.06|14683.41|14563.41|10
1645126190000|2022-02-17 19:29:50|14687.04|14567.04|14688.87|14568.87|14688.87|14568.87|14687.04|14567.04|9
1645126200000|2022-02-17 19:30:00|14688.71|14568.71|14689.99|14569.99|14690.17|14570.17|14688.71|14568.71|10
1645126210000|2022-02-17 19:30:10|14690.88|14570.88|14695.7|14575.7|14696.04|14576.04|14690.88|14570.88|10
1645126220000|2022-02-17 19:30:20|14696.35|14576.35|14698.76|14578.76|14699.06|14579.06|14696.35|14576.35|9
1645126230000|2022-02-17 19:30:30|14698.72|14578.72|14701.5|14581.5|14701.73|14581.73|14698.56|14578.56|10
1645126240000|2022-02-17 19:30:40|14701.99|14581.99|14707.58|14587.58|14707.6|14587.6|14701.66|14581.66|10
1645126250000|2022-02-17 19:30:50|14708.93|14588.93|14709.41|14589.41|14709.94|14589.94|14708.93|14588.93|10
1645126260000|2022-02-17 19:31:00|14709.7|14589.7|14708.28|14588.28|14709.7|14589.7|14707.47|14587.47|9
1645126270000|2022-02-17 19:31:10|14708.17|14588.17|14706.51|14586.51|14708.17|14588.17|14706.51|14586.51|10
1645126280000|2022-02-17 19:31:20|14706.22|14586.22|14703.97|14583.97|14706.39|14586.39|14703.97|14583.97|9
1645126290000|2022-02-17 19:31:30|14702.71|14582.71|14700.11|14580.11|14702.71|14582.71|14700.11|14580.11|10
1645126300000|2022-02-17 19:31:40|14700.15|14580.15|14693.08|14573.08|14700.15|14580.15|14693.08|14573.08|10
1645126310000|2022-02-17 19:31:50|14692.94|14572.94|14688.41|14568.41|14692.94|14572.94|14688.41|14568.41|10
1645126320000|2022-02-17 19:32:00|14688.45|14568.45|14685.86|14565.86|14688.45|14568.45|14685.77|14565.77|10
1645126330000|2022-02-17 19:32:10|14685.58|14565.58|14679.86|14559.86|14685.58|14565.58|14679.76|14559.76|10
1645126340000|2022-02-17 19:32:20|14679.02|14559.02|14672.89|14552.89|14679.02|14559.02|14672.89|14552.89|9
1645126350000|2022-02-17 19:32:30|14672.21|14552.21|14669.48|14549.48|14672.21|14552.21|14669.48|14549.48|10
1645126360000|2022-02-17 19:32:40|14669.26|14549.26|14671.1|14551.1|14671.1|14551.1|14669.26|14549.26|9
1645126370000|2022-02-17 19:32:50|14671.41|14551.41|14674.47|14554.47|14674.47|14554.47|14671.41|14551.41|9
1645126380000|2022-02-17 19:33:00|14674.59|14554.59|14676.47|14556.47|14676.47|14556.47|14674.59|14554.59|10
1645126390000|2022-02-17 19:33:10|14675.98|14555.98|14677.19|14557.19|14677.19|14557.19|14675.98|14555.98|9
1645126400000|2022-02-17 19:33:20|14677.39|14557.39|14677.41|14557.41|14677.92|14557.92|14677.28|14557.28|8
1645126410000|2022-02-17 19:33:30|14676.94|14556.94|14676.96|14556.96|14677.61|14557.61|14676.4|14556.4|10
1645126420000|2022-02-17 19:33:40|14677.22|14557.22|14674.99|14554.99|14677.22|14557.22|14674.99|14554.99|9
1645126430000|2022-02-17 19:33:50|14674.44|14554.44|14678.06|14558.06|14678.06|14558.06|14674.44|14554.44|10
1645126440000|2022-02-17 19:34:00|14678.63|14558.63|14678.21|14558.21|14678.63|14558.63|14677.55|14557.55|10
1645126450000|2022-02-17 19:34:10|14678.07|14558.07|14678.68|14558.68|14678.95|14558.95|14677.99|14557.99|10
1645126460000|2022-02-17 19:34:20|14678.83|14558.83|14677.09|14557.09|14678.83|14558.83|14677.09|14557.09|10
1645126470000|2022-02-17 19:34:30|14676.95|14556.95|14675.59|14555.59|14676.95|14556.95|14674.4|14554.4|10
1645126480000|2022-02-17 19:34:40|14675.71|14555.71|14679.01|14559.01|14679.01|14559.01|14675.71|14555.71|10
1645126490000|2022-02-17 19:34:50|14679.98|14559.98|14683.72|14563.72|14683.72|14563.72|14679.56|14559.56|10
1645126500000|2022-02-17 19:35:00|14684.59|14564.59|14690.67|14570.67|14690.67|14570.67|14684.59|14564.59|10
1645126510000|2022-02-17 19:35:10|14691.11|14571.11|14693.28|14573.28|14693.74|14573.74|14691.11|14571.11|10
1645126520000|2022-02-17 19:35:20|14693.65|14573.65|14693.64|14573.64|14694.19|14574.19|14693|14573|10
1645126530000|2022-02-17 19:35:30|14694.12|14574.12|14694.01|14574.01|14695.2|14575.2|14693.64|14573.64|8
1645126540000|2022-02-17 19:35:40|14693.98|14573.98|14691.98|14571.98|14694.4|14574.4|14691.98|14571.98|9
1645126550000|2022-02-17 19:35:50|14691.54|14571.54|14687.25|14567.25|14691.54|14571.54|14687.25|14567.25|10
1645126560000|2022-02-17 19:36:00|14686.99|14566.99|14685.59|14565.59|14686.99|14566.99|14684.19|14564.19|10
1645126570000|2022-02-17 19:36:10|14685.65|14565.65|14688.65|14568.65|14688.65|14568.65|14685.65|14565.65|10
1645126580000|2022-02-17 19:36:20|14688.87|14568.87|14688.87|14568.87|14689.71|14569.71|14688.87|14568.87|8
1645126590000|2022-02-17 19:36:30|14688.65|14568.65|14688.85|14568.85|14689.16|14569.16|14688.44|14568.44|10
1645126600000|2022-02-17 19:36:40|14688.53|14568.53|14691.73|14571.73|14691.79|14571.79|14688.53|14568.53|10
1645126610000|2022-02-17 19:36:50|14691.37|14571.37|14696.58|14576.58|14696.58|14576.58|14691.37|14571.37|10
1645126620000|2022-02-17 19:37:00|14696.34|14576.34|14700.42|14580.42|14700.42|14580.42|14696.34|14576.34|10
1645126630000|2022-02-17 19:37:10|14700.53|14580.53|14702.19|14582.19|14702.19|14582.19|14700.53|14580.53|10
1645126640000|2022-02-17 19:37:20|14702.26|14582.26|14705.44|14585.44|14705.48|14585.48|14702.18|14582.18|9
1645126650000|2022-02-17 19:37:30|14705.61|14585.61|14710.85|14590.85|14710.85|14590.85|14705.61|14585.61|10
1645126660000|2022-02-17 19:37:40|14711|14591|14710.74|14590.74|14711.31|14591.31|14710.74|14590.74|9
1645126670000|2022-02-17 19:37:50|14711.27|14591.27|14714.47|14594.47|14714.47|14594.47|14711.27|14591.27|10
1645126680000|2022-02-17 19:38:00|14714.35|14594.35|14717.45|14597.45|14717.68|14597.68|14714.35|14594.35|10
1645126690000|2022-02-17 19:38:10|14717.5|14597.5|14716.47|14596.47|14717.5|14597.5|14715.38|14595.38|10
1645126700000|2022-02-17 19:38:20|14716.55|14596.55|14710.84|14590.84|14716.55|14596.55|14710.84|14590.84|10
1645126710000|2022-02-17 19:38:30|14710.9|14590.9|14709.75|14589.75|14710.95|14590.95|14709.47|14589.47|10
1645126720000|2022-02-17 19:38:40|14709.17|14589.17|14708.55|14588.55|14709.9|14589.9|14708.44|14588.44|8
1645126730000|2022-02-17 19:38:50|14708.49|14588.49|14709.57|14589.57|14709.57|14589.57|14708.36|14588.36|9
1645126740000|2022-02-17 19:39:00|14709.44|14589.44|14708.64|14588.64|14709.44|14589.44|14708.15|14588.15|10
1645126750000|2022-02-17 19:39:10|14708.49|14588.49|14702.21|14582.21|14708.49|14588.49|14702.21|14582.21|10
1645126760000|2022-02-17 19:39:20|14702.34|14582.34|14701.74|14581.74|14703.28|14583.28|14701.74|14581.74|10
1645126770000|2022-02-17 19:39:30|14701.38|14581.38|14700.83|14580.83|14701.52|14581.52|14700.36|14580.36|10
1645126780000|2022-02-17 19:39:40|14700.92|14580.92|14700.69|14580.69|14701.2|14581.2|14700.66|14580.66|10
1645126790000|2022-02-17 19:39:50|14700.62|14580.62|14700.83|14580.83|14700.93|14580.93|14700.62|14580.62|10
1645126800000|2022-02-17 19:40:00|14700.92|14580.92|14703|14583|14703|14583|14700.92|14580.92|10
1645126810000|2022-02-17 19:40:10|14702.84|14582.84|14700.46|14580.46|14702.84|14582.84|14700.46|14580.46|9
1645126820000|2022-02-17 19:40:20|14700.28|14580.28|14693.8|14573.8|14700.28|14580.28|14693.8|14573.8|10
1645126830000|2022-02-17 19:40:30|14692.43|14572.43|14689.81|14569.81|14692.43|14572.43|14689.62|14569.62|10
1645126840000|2022-02-17 19:40:40|14690.21|14570.21|14690.86|14570.86|14690.86|14570.86|14689.88|14569.88|8
1645126850000|2022-02-17 19:40:50|14691.09|14571.09|14691.41|14571.41|14691.41|14571.41|14690.54|14570.54|9
1645126860000|2022-02-17 19:41:00|14691.92|14571.92|14692.84|14572.84|14692.84|14572.84|14691.39|14571.39|10
1645126870000|2022-02-17 19:41:10|14692.88|14572.88|14692.33|14572.33|14693.23|14573.23|14692.1|14572.1|10
1645126880000|2022-02-17 19:41:20|14691.56|14571.56|14692.58|14572.58|14692.74|14572.74|14691.56|14571.56|9
1645126890000|2022-02-17 19:41:30|14694.27|14574.27|14696.36|14576.36|14696.36|14576.36|14694.27|14574.27|10
1645126900000|2022-02-17 19:41:40|14697.13|14577.13|14699.89|14579.89|14699.89|14579.89|14696.92|14576.92|10
1645126910000|2022-02-17 19:41:50|14700|14580|14702.64|14582.64|14702.64|14582.64|14699.99|14579.99|8
1645126920000|2022-02-17 19:42:00|14703.35|14583.35|14704.49|14584.49|14704.49|14584.49|14703.35|14583.35|10
1645126930000|2022-02-17 19:42:10|14704.98|14584.98|14703.94|14583.94|14705.1|14585.1|14703.84|14583.84|10
1645126940000|2022-02-17 19:42:20|14704.33|14584.33|14706.78|14586.78|14706.78|14586.78|14704.33|14584.33|10
1645126950000|2022-02-17 19:42:30|14707.03|14587.03|14707.47|14587.47|14708.01|14588.01|14707.03|14587.03|10
1645126960000|2022-02-17 19:42:40|14707.21|14587.21|14705.41|14585.41|14707.21|14587.21|14705.41|14585.41|10
1645126970000|2022-02-17 19:42:50|14704.7|14584.7|14702.13|14582.13|14704.7|14584.7|14702.13|14582.13|10
1645126980000|2022-02-17 19:43:00|14701.84|14581.84|14700.82|14580.82|14701.84|14581.84|14700.72|14580.72|9
1645126990000|2022-02-17 19:43:10|14700.6|14580.6|14699.67|14579.67|14701.28|14581.28|14699.6|14579.6|8
1645127000000|2022-02-17 19:43:20|14699.18|14579.18|14696.79|14576.79|14699.18|14579.18|14696.79|14576.79|10
1645127010000|2022-02-17 19:43:30|14696.71|14576.71|14698.92|14578.92|14698.92|14578.92|14696.71|14576.71|9
1645127020000|2022-02-17 19:43:40|14699.45|14579.45|14702.73|14582.73|14702.86|14582.86|14699.45|14579.45|9
1645127030000|2022-02-17 19:43:50|14702.8|14582.8|14704.65|14584.65|14704.65|14584.65|14702.51|14582.51|9
1645127040000|2022-02-17 19:44:00|14705.33|14585.33|14708.4|14588.4|14708.4|14588.4|14705.28|14585.28|10
1645127050000|2022-02-17 19:44:10|14708.45|14588.45|14708.42|14588.42|14709|14589|14707.61|14587.61|10
1645127060000|2022-02-17 19:44:20|14708.02|14588.02|14711.79|14591.79|14711.9|14591.9|14707.8|14587.8|10
1645127070000|2022-02-17 19:44:30|14712.05|14592.05|14714.25|14594.25|14714.61|14594.61|14712.05|14592.05|10
1645127080000|2022-02-17 19:44:40|14714.3|14594.3|14713.71|14593.71|14714.73|14594.73|14713.71|14593.71|10
1645127090000|2022-02-17 19:44:50|14713.67|14593.67|14712.6|14592.6|14714.05|14594.05|14712.46|14592.46|9
1645127100000|2022-02-17 19:45:00|14712.33|14592.33|14712.02|14592.02|14712.49|14592.49|14711.84|14591.84|10
1645127110000|2022-02-17 19:45:10|14711.21|14591.21|14709.27|14589.27|14711.21|14591.21|14709.27|14589.27|8
1645127120000|2022-02-17 19:45:20|14709.09|14589.09|14702.53|14582.53|14709.09|14589.09|14702.53|14582.53|10
1645127130000|2022-02-17 19:45:30|14702.3|14582.3|14699.96|14579.96|14702.3|14582.3|14699.77|14579.77|10
1645127140000|2022-02-17 19:45:40|14699.93|14579.93|14700.44|14580.44|14700.92|14580.92|14699.33|14579.33|10
1645127150000|2022-02-17 19:45:50|14700.52|14580.52|14700.2|14580.2|14701.24|14581.24|14699.69|14579.69|10
1645127160000|2022-02-17 19:46:00|14700.34|14580.34|14696.2|14576.2|14700.34|14580.34|14696.2|14576.2|10
1645127170000|2022-02-17 19:46:10|14694.91|14574.91|14688.67|14568.67|14694.91|14574.91|14688.67|14568.67|10
1645127180000|2022-02-17 19:46:20|14687.17|14567.17|14684.28|14564.28|14687.17|14567.17|14684.28|14564.28|10
1645127190000|2022-02-17 19:46:30|14684.74|14564.74|14684.02|14564.02|14684.75|14564.75|14684.02|14564.02|10
1645127200000|2022-02-17 19:46:40|14683.97|14563.97|14683.33|14563.33|14684.1|14564.1|14683.33|14563.33|10
1645127210000|2022-02-17 19:46:50|14683.43|14563.43|14682.77|14562.77|14683.94|14563.94|14682.76|14562.76|10
1645127220000|2022-02-17 19:47:00|14682.83|14562.83|14682.16|14562.16|14683.54|14563.54|14682.16|14562.16|10
1645127230000|2022-02-17 19:47:10|14681.69|14561.69|14679.86|14559.86|14681.69|14561.69|14679.86|14559.86|10
1645127240000|2022-02-17 19:47:20|14679.42|14559.42|14677.98|14557.98|14679.42|14559.42|14677.78|14557.78|10
1645127250000|2022-02-17 19:47:30|14678.03|14558.03|14677.47|14557.47|14678.03|14558.03|14676.57|14556.57|10
1645127260000|2022-02-17 19:47:40|14677.7|14557.7|14677.01|14557.01|14677.95|14557.95|14677.01|14557.01|10
1645127270000|2022-02-17 19:47:50|14677.24|14557.24|14678.4|14558.4|14678.69|14558.69|14677.21|14557.21|10
1645127280000|2022-02-17 19:48:00|14678.62|14558.62|14675.51|14555.51|14678.62|14558.62|14675.51|14555.51|10
1645127290000|2022-02-17 19:48:10|14674.86|14554.86|14678.47|14558.47|14678.47|14558.47|14674.86|14554.86|10
1645127300000|2022-02-17 19:48:20|14679.35|14559.35|14682.05|14562.05|14682.05|14562.05|14679.22|14559.22|10
1645127310000|2022-02-17 19:48:30|14683.48|14563.48|14686.16|14566.16|14686.16|14566.16|14683.48|14563.48|10
1645127320000|2022-02-17 19:48:40|14686.13|14566.13|14692.87|14572.87|14692.87|14572.87|14685.88|14565.88|9
1645127330000|2022-02-17 19:48:50|14693.31|14573.31|14695.75|14575.75|14696.08|14576.08|14693.31|14573.31|10
1645127340000|2022-02-17 19:49:00|14695.7|14575.7|14696.95|14576.95|14696.95|14576.95|14695.7|14575.7|10
1645127350000|2022-02-17 19:49:10|14697.92|14577.92|14702.13|14582.13|14702.13|14582.13|14697.92|14577.92|10
1645127360000|2022-02-17 19:49:20|14702.24|14582.24|14708.7|14588.7|14708.7|14588.7|14702.24|14582.24|10
1645127370000|2022-02-17 19:49:30|14710.48|14590.48|14714.04|14594.04|14714.04|14594.04|14710.48|14590.48|10
1645127380000|2022-02-17 19:49:40|14714.83|14594.83|14717.25|14597.25|14717.47|14597.47|14714.83|14594.83|10
1645127390000|2022-02-17 19:49:50|14716.77|14596.77|14716.87|14596.87|14717.38|14597.38|14716.74|14596.74|10
1645127400000|2022-02-17 19:50:00|14716.69|14596.69|14714.54|14594.54|14716.69|14596.69|14714.54|14594.54|9
1645127410000|2022-02-17 19:50:10|14714.44|14594.44|14710.96|14590.96|14714.44|14594.44|14710.96|14590.96|9
1645127420000|2022-02-17 19:50:20|14710.49|14590.49|14708.91|14588.91|14710.49|14590.49|14708.48|14588.48|10
1645127430000|2022-02-17 19:50:30|14708.8|14588.8|14707.69|14587.69|14709.06|14589.06|14707.61|14587.61|9
1645127440000|2022-02-17 19:50:40|14707.78|14587.78|14705.77|14585.77|14707.78|14587.78|14705.67|14585.67|10
1645127450000|2022-02-17 19:50:50|14705.97|14585.97|14707.14|14587.14|14707.76|14587.76|14705.97|14585.97|10
1645127460000|2022-02-17 19:51:00|14707.12|14587.12|14705.44|14585.44|14707.12|14587.12|14705.44|14585.44|7
1645127470000|2022-02-17 19:51:10|14705.53|14585.53|14708.19|14588.19|14708.19|14588.19|14705.53|14585.53|10
1645127480000|2022-02-17 19:51:20|14708.26|14588.26|14709.89|14589.89|14709.89|14589.89|14707.94|14587.94|10
1645127490000|2022-02-17 19:51:30|14709.8|14589.8|14709.69|14589.69|14709.81|14589.81|14709.42|14589.42|10
1645127500000|2022-02-17 19:51:40|14709.51|14589.51|14710.39|14590.39|14710.44|14590.44|14709.14|14589.14|9
1645127510000|2022-02-17 19:51:50|14710.49|14590.49|14709.05|14589.05|14710.49|14590.49|14709.02|14589.02|10
1645127520000|2022-02-17 19:52:00|14709.12|14589.12|14708.19|14588.19|14709.12|14589.12|14707.94|14587.94|10
1645127530000|2022-02-17 19:52:10|14708.14|14588.14|14710.5|14590.5|14710.5|14590.5|14708.04|14588.04|9
1645127540000|2022-02-17 19:52:20|14711.3|14591.3|14711.95|14591.95|14712.16|14592.16|14710.96|14590.96|10
1645127550000|2022-02-17 19:52:30|14712.11|14592.11|14711.08|14591.08|14712.11|14592.11|14711.07|14591.07|10
1645127560000|2022-02-17 19:52:40|14711.1|14591.1|14712.8|14592.8|14712.8|14592.8|14711.1|14591.1|10
1645127570000|2022-02-17 19:52:50|14713.11|14593.11|14712.57|14592.57|14714.02|14594.02|14712.33|14592.33|10
1645127580000|2022-02-17 19:53:00|14712.62|14592.62|14712.31|14592.31|14712.73|14592.73|14712.21|14592.21|10
1645127590000|2022-02-17 19:53:10|14712.81|14592.81|14709.76|14589.76|14712.81|14592.81|14709.76|14589.76|9
1645127600000|2022-02-17 19:53:20|14709.24|14589.24|14710.15|14590.15|14710.37|14590.37|14708.95|14588.95|10
1645127610000|2022-02-17 19:53:30|14710.45|14590.45|14713.23|14593.23|14713.28|14593.28|14710.12|14590.12|10
1645127620000|2022-02-17 19:53:40|14712.95|14592.95|14712.32|14592.32|14713.38|14593.38|14712.32|14592.32|9
1645127630000|2022-02-17 19:53:50|14712.24|14592.24|14712.22|14592.22|14712.97|14592.97|14712.15|14592.15|9
1645127640000|2022-02-17 19:54:00|14712.63|14592.63|14711.83|14591.83|14712.63|14592.63|14711.66|14591.66|8
1645127650000|2022-02-17 19:54:10|14711.85|14591.85|14716.06|14596.06|14716.06|14596.06|14711.85|14591.85|10
1645127660000|2022-02-17 19:54:20|14716.13|14596.13|14719.66|14599.66|14719.66|14599.66|14716.13|14596.13|9
1645127670000|2022-02-17 19:54:30|14719.81|14599.81|14723.74|14603.74|14723.74|14603.74|14719.81|14599.81|10
1645127680000|2022-02-17 19:54:40|14723.44|14603.44|14722.38|14602.38|14723.68|14603.68|14722.24|14602.24|10
1645127690000|2022-02-17 19:54:50|14722.84|14602.84|14723.56|14603.56|14724.03|14604.03|14722.84|14602.84|10
1645127700000|2022-02-17 19:55:00|14723.64|14603.64|14726|14606|14726.53|14606.53|14723.64|14603.64|10
1645127710000|2022-02-17 19:55:10|14725.98|14605.98|14725.83|14605.83|14726.53|14606.53|14725.38|14605.38|10
1645127720000|2022-02-17 19:55:20|14726.09|14606.09|14726.17|14606.17|14726.63|14606.63|14725.56|14605.56|10
1645127730000|2022-02-17 19:55:30|14726.25|14606.25|14724.57|14604.57|14726.42|14606.42|14724.57|14604.57|9
1645127740000|2022-02-17 19:55:40|14723.65|14603.65|14719.46|14599.46|14723.65|14603.65|14719.46|14599.46|10
1645127750000|2022-02-17 19:55:50|14719.55|14599.55|14718.94|14598.94|14719.55|14599.55|14718.58|14598.58|10
1645127760000|2022-02-17 19:56:00|14720.29|14600.29|14718.22|14598.22|14720.92|14600.92|14718.22|14598.22|10
1645127770000|2022-02-17 19:56:10|14718.2|14598.2|14714.5|14594.5|14718.2|14598.2|14714.5|14594.5|10
1645127780000|2022-02-17 19:56:20|14714.59|14594.59|14713.68|14593.68|14714.59|14594.59|14713.14|14593.14|10
1645127790000|2022-02-17 19:56:30|14714.04|14594.04|14715.28|14595.28|14715.28|14595.28|14714.04|14594.04|10
1645127800000|2022-02-17 19:56:40|14715.59|14595.59|14715.88|14595.88|14716.11|14596.11|14715.37|14595.37|10
1645127810000|2022-02-17 19:56:50|14716.12|14596.12|14719.36|14599.36|14719.36|14599.36|14716.12|14596.12|10
1645127820000|2022-02-17 19:57:00|14719.46|14599.46|14721.57|14601.57|14721.57|14601.57|14719.46|14599.46|10
1645127830000|2022-02-17 19:57:10|14721.96|14601.96|14721.19|14601.19|14722.31|14602.31|14721.19|14601.19|10
1645127840000|2022-02-17 19:57:20|14721.48|14601.48|14720.01|14600.01|14721.96|14601.96|14720.01|14600.01|9
1645127850000|2022-02-17 19:57:30|14720.04|14600.04|14723.1|14603.1|14723.1|14603.1|14720.04|14600.04|10
1645127860000|2022-02-17 19:57:40|14723.98|14603.98|14729.52|14609.52|14729.52|14609.52|14723.98|14603.98|10
1645127870000|2022-02-17 19:57:50|14730.1|14610.1|14734.67|14614.67|14734.83|14614.83|14730.1|14610.1|10
1645127880000|2022-02-17 19:58:00|14736.36|14616.36|14742.32|14622.32|14742.44|14622.44|14736.36|14616.36|10
1645127890000|2022-02-17 19:58:10|14742.47|14622.47|14743.55|14623.55|14744.01|14624.01|14742.47|14622.47|10
1645127900000|2022-02-17 19:58:20|14743.95|14623.95|14744.18|14624.18|14745.19|14625.19|14743.69|14623.69|10
1645127910000|2022-02-17 19:58:30|14743.63|14623.63|14742.89|14622.89|14743.71|14623.71|14742.65|14622.65|10
1645127920000|2022-02-17 19:58:40|14742.42|14622.42|14739.36|14619.36|14742.47|14622.47|14739.36|14619.36|10
1645127930000|2022-02-17 19:58:50|14738.77|14618.77|14734.85|14614.85|14738.77|14618.77|14734.85|14614.85|10
1645127940000|2022-02-17 19:59:00|14734.46|14614.46|14734.19|14614.19|14735.29|14615.29|14734.19|14614.19|10
1645127950000|2022-02-17 19:59:10|14733.76|14613.76|14732.58|14612.58|14733.87|14613.87|14732.58|14612.58|9
1645127960000|2022-02-17 19:59:20|14732.99|14612.99|14737.13|14617.13|14737.13|14617.13|14732.59|14612.59|10
1645127970000|2022-02-17 19:59:30|14737.85|14617.85|14743.05|14623.05|14743.05|14623.05|14737.85|14617.85|10
1645127980000|2022-02-17 19:59:40|14743.09|14623.09|14742.65|14622.65|14744|14624|14742.65|14622.65|10
1645127990000|2022-02-17 19:59:50|14742.61|14622.61|14739.12|14619.12|14742.61|14622.61|14739.12|14619.12|10
1645128000000|2022-02-17 20:00:00|14738.81|14618.81|14735.97|14615.97|14738.9|14618.9|14735.68|14615.68|10
1645128010000|2022-02-17 20:00:10|14735.81|14615.81|14732.24|14612.24|14735.93|14615.93|14732.24|14612.24|10
1645128020000|2022-02-17 20:00:20|14732|14612|14726.33|14606.33|14732|14612|14726.18|14606.18|10
1645128030000|2022-02-17 20:00:30|14726.29|14606.29|14724.02|14604.02|14726.29|14606.29|14723.81|14603.81|10
1645128040000|2022-02-17 20:00:40|14724.17|14604.17|14719.64|14599.64|14724.17|14604.17|14719.64|14599.64|10
1645128050000|2022-02-17 20:00:50|14719.52|14599.52|14717.4|14597.4|14720.02|14600.02|14717.3|14597.3|10
1645128060000|2022-02-17 20:01:00|14716.95|14596.95|14714.1|14594.1|14716.95|14596.95|14714.1|14594.1|10
1645128070000|2022-02-17 20:01:10|14712.4|14592.4|14707.94|14587.94|14712.4|14592.4|14707.94|14587.94|10
1645128080000|2022-02-17 20:01:20|14708.15|14588.15|14707.1|14587.1|14708.15|14588.15|14707.1|14587.1|9
1645128090000|2022-02-17 20:01:30|14707.29|14587.29|14708.92|14588.92|14709.2|14589.2|14706.92|14586.92|9
1645128100000|2022-02-17 20:01:40|14708.31|14588.31|14707.83|14587.83|14708.6|14588.6|14707.61|14587.61|10
1645128110000|2022-02-17 20:01:50|14707.99|14587.99|14707.77|14587.77|14708.14|14588.14|14707.56|14587.56|10
1645128120000|2022-02-17 20:02:00|14708.63|14588.63|14712.2|14592.2|14712.2|14592.2|14708.63|14588.63|10
1645128130000|2022-02-17 20:02:10|14713.08|14593.08|14718.84|14598.84|14718.84|14598.84|14713.08|14593.08|10
1645128140000|2022-02-17 20:02:20|14719.24|14599.24|14719.71|14599.71|14720.42|14600.42|14719.22|14599.22|10
1645128150000|2022-02-17 20:02:30|14721.56|14601.56|14718.87|14598.87|14722.03|14602.03|14718.87|14598.87|10
1645128160000|2022-02-17 20:02:40|14719.41|14599.41|14715.05|14595.05|14719.41|14599.41|14715.05|14595.05|9
1645128170000|2022-02-17 20:02:50|14714.67|14594.67|14713.27|14593.27|14714.67|14594.67|14712.87|14592.87|10
1645128180000|2022-02-17 20:03:00|14712.83|14592.83|14712.27|14592.27|14714.53|14594.53|14712.27|14592.27|9
1645128190000|2022-02-17 20:03:10|14712.67|14592.67|14715.21|14595.21|14715.37|14595.37|14712.67|14592.67|10
1645128200000|2022-02-17 20:03:20|14716.19|14596.19|14716.53|14596.53|14716.62|14596.62|14716.01|14596.01|10
1645128210000|2022-02-17 20:03:30|14716.66|14596.66|14716.02|14596.02|14716.66|14596.66|14715.58|14595.58|10
1645128220000|2022-02-17 20:03:40|14716.05|14596.05|14712.48|14592.48|14716.05|14596.05|14712.48|14592.48|10
1645128230000|2022-02-17 20:03:50|14712.43|14592.43|14708.93|14588.93|14712.43|14592.43|14708.93|14588.93|9
1645128240000|2022-02-17 20:04:00|14708|14588|14704.78|14584.78|14708|14588|14704.78|14584.78|8
1645128250000|2022-02-17 20:04:10|14704.82|14584.82|14702.09|14582.09|14705.08|14585.08|14702.09|14582.09|10
1645128260000|2022-02-17 20:04:20|14701.02|14581.02|14695.87|14575.87|14701.02|14581.02|14695.8|14575.8|10
1645128270000|2022-02-17 20:04:30|14695.06|14575.06|14692.05|14572.05|14695.06|14575.06|14691.51|14571.51|10
1645128280000|2022-02-17 20:04:40|14691.87|14571.87|14690.63|14570.63|14691.87|14571.87|14690.37|14570.37|10
1645128290000|2022-02-17 20:04:50|14689.83|14569.83|14687.8|14567.8|14689.95|14569.95|14687.8|14567.8|10
1645128300000|2022-02-17 20:05:00|14687.95|14567.95|14687.42|14567.42|14688.07|14568.07|14687.42|14567.42|10
1645128310000|2022-02-17 20:05:10|14687.41|14567.41|14688.88|14568.88|14689.3|14569.3|14687.41|14567.41|10
1645128320000|2022-02-17 20:05:20|14688.71|14568.71|14686.91|14566.91|14689.1|14569.1|14686.91|14566.91|10
1645128330000|2022-02-17 20:05:30|14687.2|14567.2|14683.24|14563.24|14687.2|14567.2|14683.24|14563.24|10
1645128340000|2022-02-17 20:05:40|14683.32|14563.32|14682.26|14562.26|14683.42|14563.42|14681.66|14561.66|10
1645128350000|2022-02-17 20:05:50|14681.91|14561.91|14681.16|14561.16|14682.48|14562.48|14681.16|14561.16|9
1645128360000|2022-02-17 20:06:00|14681.11|14561.11|14681.78|14561.78|14682.07|14562.07|14681.11|14561.11|10
1645128370000|2022-02-17 20:06:10|14681.97|14561.97|14680.75|14560.75|14681.97|14561.97|14680.75|14560.75|9
1645128380000|2022-02-17 20:06:20|14679.02|14559.02|14678.25|14558.25|14679.09|14559.09|14678.25|14558.25|10
1645128390000|2022-02-17 20:06:30|14677.48|14557.48|14676.9|14556.9|14677.48|14557.48|14676.17|14556.17|10
1645128400000|2022-02-17 20:06:40|14677.05|14557.05|14677.2|14557.2|14677.99|14557.99|14677.05|14557.05|10
1645128410000|2022-02-17 20:06:50|14674.59|14554.59|14673.33|14553.33|14674.59|14554.59|14673.33|14553.33|9
1645128420000|2022-02-17 20:07:00|14673.14|14553.14|14672.49|14552.49|14673.43|14553.43|14672.49|14552.49|9
1645128430000|2022-02-17 20:07:10|14672.34|14552.34|14671|14551|14672.34|14552.34|14670.87|14550.87|9
1645128440000|2022-02-17 20:07:20|14671.04|14551.04|14667.28|14547.28|14671.04|14551.04|14667.28|14547.28|10
1645128450000|2022-02-17 20:07:30|14667.43|14547.43|14662.87|14542.87|14667.43|14547.43|14662.87|14542.87|10
1645128460000|2022-02-17 20:07:40|14662.64|14542.64|14659.01|14539.01|14662.64|14542.64|14659.01|14539.01|10
1645128470000|2022-02-17 20:07:50|14658.07|14538.07|14655.62|14535.62|14658.29|14538.29|14655.62|14535.62|10
1645128480000|2022-02-17 20:08:00|14655.44|14535.44|14650.78|14530.78|14655.44|14535.44|14650.78|14530.78|10
1645128490000|2022-02-17 20:08:10|14649.9|14529.9|14646.53|14526.53|14649.9|14529.9|14646.53|14526.53|10
1645128500000|2022-02-17 20:08:20|14646.09|14526.09|14644.24|14524.24|14646.22|14526.22|14643.29|14523.29|10
1645128510000|2022-02-17 20:08:30|14644.04|14524.04|14644.76|14524.76|14645.53|14525.53|14644.04|14524.04|9
1645128520000|2022-02-17 20:08:40|14644.65|14524.65|14647.72|14527.72|14647.72|14527.72|14644.65|14524.65|10
1645128530000|2022-02-17 20:08:50|14648.24|14528.24|14655.54|14535.54|14655.54|14535.54|14648.24|14528.24|10
1645128540000|2022-02-17 20:09:00|14655.39|14535.39|14654.05|14534.05|14655.39|14535.39|14654.05|14534.05|9
1645128550000|2022-02-17 20:09:10|14653.96|14533.96|14657.35|14537.35|14657.35|14537.35|14653.96|14533.96|10
1645128560000|2022-02-17 20:09:20|14657.97|14537.97|14660.12|14540.12|14660.12|14540.12|14657.97|14537.97|10
1645128570000|2022-02-17 20:09:30|14660.18|14540.18|14661.91|14541.91|14661.91|14541.91|14660.18|14540.18|10
1645128580000|2022-02-17 20:09:40|14661.75|14541.75|14660.8|14540.8|14662.49|14542.49|14660.8|14540.8|9
1645128590000|2022-02-17 20:09:50|14660.05|14540.05|14658.24|14538.24|14660.05|14540.05|14658.24|14538.24|10
1645128600000|2022-02-17 20:10:00|14656.85|14536.85|14651.67|14531.67|14656.85|14536.85|14651.67|14531.67|10
1645128610000|2022-02-17 20:10:10|14650.05|14530.05|14635.67|14515.67|14650.05|14530.05|14635.67|14515.67|10
1645128620000|2022-02-17 20:10:20|14635.59|14515.59|14625.47|14505.47|14635.59|14515.59|14624.65|14504.65|10
1645128630000|2022-02-17 20:10:30|14625.72|14505.72|14627.9|14507.9|14628.62|14508.62|14625.72|14505.72|10
1645128640000|2022-02-17 20:10:40|14629.34|14509.34|14629.55|14509.55|14630.3|14510.3|14629.25|14509.25|10
1645128650000|2022-02-17 20:10:50|14629.47|14509.47|14625.7|14505.7|14629.47|14509.47|14625.7|14505.7|10
1645128660000|2022-02-17 20:11:00|14625.24|14505.24|14624.6|14504.6|14625.24|14505.24|14622.62|14502.62|10
1645128670000|2022-02-17 20:11:10|14624.18|14504.18|14632.25|14512.25|14632.25|14512.25|14624.18|14504.18|10
1645128680000|2022-02-17 20:11:20|14632.32|14512.32|14641.07|14521.07|14641.35|14521.35|14632|14512|10
1645128690000|2022-02-17 20:11:30|14641.77|14521.77|14642.69|14522.69|14642.69|14522.69|14640.87|14520.87|10
1645128700000|2022-02-17 20:11:40|14643.08|14523.08|14642.99|14522.99|14643.08|14523.08|14642.08|14522.08|10
1645128710000|2022-02-17 20:11:50|14642.88|14522.88|14646.23|14526.23|14646.23|14526.23|14642.48|14522.48|10
1645128720000|2022-02-17 20:12:00|14646.33|14526.33|14644.29|14524.29|14646.43|14526.43|14644.29|14524.29|9
1645128730000|2022-02-17 20:12:10|14643.6|14523.6|14640.51|14520.51|14643.6|14523.6|14640.51|14520.51|10
1645128740000|2022-02-17 20:12:20|14640.13|14520.13|14633.95|14513.95|14640.13|14520.13|14633.95|14513.95|9
1645128750000|2022-02-17 20:12:30|14634.21|14514.21|14632.16|14512.16|14634.21|14514.21|14631.91|14511.91|10
1645128760000|2022-02-17 20:12:40|14631.54|14511.54|14630.22|14510.22|14631.54|14511.54|14629.93|14509.93|9
1645128770000|2022-02-17 20:12:50|14629.99|14509.99|14634.27|14514.27|14634.27|14514.27|14629.99|14509.99|10
1645128780000|2022-02-17 20:13:00|14634.5|14514.5|14643.67|14523.67|14643.67|14523.67|14634.5|14514.5|10
1645128790000|2022-02-17 20:13:10|14643.72|14523.72|14650.39|14530.39|14650.39|14530.39|14643.68|14523.68|10
1645128800000|2022-02-17 20:13:20|14649.84|14529.84|14652.53|14532.53|14652.53|14532.53|14649.84|14529.84|9
1645128810000|2022-02-17 20:13:30|14652.65|14532.65|14653.35|14533.35|14653.55|14533.55|14652.47|14532.47|10
1645128820000|2022-02-17 20:13:40|14653.24|14533.24|14661.41|14541.41|14661.41|14541.41|14653.24|14533.24|10
1645128830000|2022-02-17 20:13:50|14661.72|14541.72|14668.05|14548.05|14668.05|14548.05|14661.72|14541.72|10
1645128840000|2022-02-17 20:14:00|14667.3|14547.3|14671.34|14551.34|14671.34|14551.34|14667.06|14547.06|10
1645128850000|2022-02-17 20:14:10|14671.82|14551.82|14669.94|14549.94|14672.08|14552.08|14669.94|14549.94|10
1645128860000|2022-02-17 20:14:20|14669.64|14549.64|14671.35|14551.35|14671.35|14551.35|14668.97|14548.97|10
1645128870000|2022-02-17 20:14:30|14671.52|14551.52|14670.68|14550.68|14671.52|14551.52|14670.68|14550.68|9
1645128880000|2022-02-17 20:14:40|14670.6|14550.6|14669.26|14549.26|14670.6|14550.6|14669.02|14549.02|10
1645128890000|2022-02-17 20:14:50|14668.93|14548.93|14668.25|14548.25|14669.39|14549.39|14668.25|14548.25|10
1645128900000|2022-02-17 20:15:00|14667.9|14547.9|14670.84|14550.84|14670.84|14550.84|14667.84|14547.84|10
1645128910000|2022-02-17 20:15:10|14672.16|14552.16|14676.17|14556.17|14676.22|14556.22|14671.57|14551.57|10
1645128920000|2022-02-17 20:15:20|14677.23|14557.23|14680.75|14560.75|14680.75|14560.75|14677.23|14557.23|10
1645128930000|2022-02-17 20:15:30|14680.9|14560.9|14682.44|14562.44|14682.65|14562.65|14680.9|14560.9|10
1645128940000|2022-02-17 20:15:40|14683.14|14563.14|14683.14|14563.14|14684.2|14564.2|14683.14|14563.14|10
1645128950000|2022-02-17 20:15:50|14683.12|14563.12|14684.36|14564.36|14684.38|14564.38|14682.69|14562.69|10
1645128960000|2022-02-17 20:16:00|14684.83|14564.83|14683.52|14563.52|14684.9|14564.9|14683.52|14563.52|10
1645128970000|2022-02-17 20:16:10|14682.84|14562.84|14679.96|14559.96|14682.84|14562.84|14679.96|14559.96|10
1645128980000|2022-02-17 20:16:20|14679.48|14559.48|14677.63|14557.63|14679.48|14559.48|14677.63|14557.63|10
1645128990000|2022-02-17 20:16:30|14677.66|14557.66|14673.45|14553.45|14677.66|14557.66|14673.45|14553.45|10
1645129000000|2022-02-17 20:16:40|14673.37|14553.37|14667.5|14547.5|14673.37|14553.37|14667.5|14547.5|10
1645129010000|2022-02-17 20:16:50|14667.9|14547.9|14666.57|14546.57|14667.9|14547.9|14666.22|14546.22|9
1645129020000|2022-02-17 20:17:00|14667.05|14547.05|14668.52|14548.52|14668.52|14548.52|14667.05|14547.05|10
1645129030000|2022-02-17 20:17:10|14669.04|14549.04|14666.89|14546.89|14669.09|14549.09|14666.89|14546.89|10
1645129040000|2022-02-17 20:17:20|14666.49|14546.49|14662.81|14542.81|14666.8|14546.8|14662.81|14542.81|10
1645129050000|2022-02-17 20:17:30|14662.68|14542.68|14661.14|14541.14|14662.68|14542.68|14660.32|14540.32|10
1645129060000|2022-02-17 20:17:40|14661.09|14541.09|14662.07|14542.07|14662.55|14542.55|14660.98|14540.98|10
1645129070000|2022-02-17 20:17:50|14662.08|14542.08|14662.29|14542.29|14662.73|14542.73|14662.04|14542.04|10
1645129080000|2022-02-17 20:18:00|14662.26|14542.26|14660.77|14540.77|14662.58|14542.58|14660.77|14540.77|10
1645129090000|2022-02-17 20:18:10|14660.52|14540.52|14660.91|14540.91|14661.03|14541.03|14660.31|14540.31|10
1645129100000|2022-02-17 20:18:20|14661.26|14541.26|14664.39|14544.39|14664.55|14544.55|14661.26|14541.26|10
1645129110000|2022-02-17 20:18:30|14664.71|14544.71|14664.41|14544.41|14665.11|14545.11|14664.14|14544.14|10
1645129120000|2022-02-17 20:18:40|14664.45|14544.45|14663.16|14543.16|14664.56|14544.56|14663.16|14543.16|10
1645129130000|2022-02-17 20:18:50|14662.88|14542.88|14659.74|14539.74|14662.88|14542.88|14659.74|14539.74|9
1645129140000|2022-02-17 20:19:00|14659.69|14539.69|14650.97|14530.97|14659.69|14539.69|14650.97|14530.97|10
1645129150000|2022-02-17 20:19:10|14651.06|14531.06|14644.46|14524.46|14651.06|14531.06|14644.46|14524.46|10
1645129160000|2022-02-17 20:19:20|14643.58|14523.58|14636.74|14516.74|14643.58|14523.58|14636.74|14516.74|10
1645129170000|2022-02-17 20:19:30|14637.12|14517.12|14638.93|14518.93|14638.93|14518.93|14637.12|14517.12|9
1645129180000|2022-02-17 20:19:40|14639.14|14519.14|14640.78|14520.78|14640.81|14520.81|14639.14|14519.14|10
1645129190000|2022-02-17 20:19:50|14641.04|14521.04|14646.49|14526.49|14646.49|14526.49|14641.04|14521.04|10
1645129200000|2022-02-17 20:20:00|14647.04|14527.04|14648|14528|14648.69|14528.69|14647.04|14527.04|10
1645129210000|2022-02-17 20:20:10|14647.97|14527.97|14648.5|14528.5|14648.5|14528.5|14647.09|14527.09|10
1645129220000|2022-02-17 20:20:20|14648.98|14528.98|14649.96|14529.96|14650.71|14530.71|14648.75|14528.75|10
1645129230000|2022-02-17 20:20:30|14650.75|14530.75|14652.62|14532.62|14652.62|14532.62|14650.75|14530.75|9
1645129240000|2022-02-17 20:20:40|14652.61|14532.61|14652.29|14532.29|14653|14533|14651.94|14531.94|10
1645129250000|2022-02-17 20:20:50|14651.81|14531.81|14652.14|14532.14|14652.14|14532.14|14650.71|14530.71|10
1645129260000|2022-02-17 20:21:00|14652.23|14532.23|14655.26|14535.26|14655.26|14535.26|14652.23|14532.23|10
1645129270000|2022-02-17 20:21:10|14654.89|14534.89|14657.27|14537.27|14657.27|14537.27|14654.88|14534.88|10
1645129280000|2022-02-17 20:21:20|14657.54|14537.54|14659.27|14539.27|14659.27|14539.27|14657.54|14537.54|10
1645129290000|2022-02-17 20:21:30|14660.05|14540.05|14660.67|14540.67|14661.08|14541.08|14658.86|14538.86|9
1645129300000|2022-02-17 20:21:40|14661.19|14541.19|14659.05|14539.05|14661.51|14541.51|14659.05|14539.05|8
1645129310000|2022-02-17 20:21:50|14658.76|14538.76|14660.17|14540.17|14660.46|14540.46|14658.54|14538.54|9
1645129320000|2022-02-17 20:22:00|14660.7|14540.7|14661.98|14541.98|14662.03|14542.03|14660.6|14540.6|9
1645129330000|2022-02-17 20:22:10|14661.81|14541.81|14663.97|14543.97|14663.98|14543.98|14661.78|14541.78|10
1645129340000|2022-02-17 20:22:20|14663.71|14543.71|14662.8|14542.8|14664.05|14544.05|14662.8|14542.8|10
1645129350000|2022-02-17 20:22:30|14662.68|14542.68|14660.99|14540.99|14662.68|14542.68|14660.82|14540.82|10
1645129360000|2022-02-17 20:22:40|14660.81|14540.81|14661.53|14541.53|14661.53|14541.53|14660.77|14540.77|10
1645129370000|2022-02-17 20:22:50|14661.59|14541.59|14660.68|14540.68|14662.11|14542.11|14660.68|14540.68|10
1645129380000|2022-02-17 20:23:00|14660.65|14540.65|14658.09|14538.09|14660.65|14540.65|14658.09|14538.09|10
1645129390000|2022-02-17 20:23:10|14657.91|14537.91|14657.01|14537.01|14658.27|14538.27|14656.88|14536.88|10
1645129400000|2022-02-17 20:23:20|14657.46|14537.46|14656.69|14536.69|14658.1|14538.1|14656.69|14536.69|10
1645129410000|2022-02-17 20:23:30|14656.63|14536.63|14653.43|14533.43|14656.99|14536.99|14653.43|14533.43|10
1645129420000|2022-02-17 20:23:40|14653.41|14533.41|14651.28|14531.28|14653.41|14533.41|14651.13|14531.13|10
1645129430000|2022-02-17 20:23:50|14651.33|14531.33|14649.76|14529.76|14651.33|14531.33|14649.76|14529.76|10
1645129440000|2022-02-17 20:24:00|14649.28|14529.28|14645.9|14525.9|14649.28|14529.28|14645.7|14525.7|9
1645129450000|2022-02-17 20:24:10|14645.8|14525.8|14645.4|14525.4|14646.48|14526.48|14645.4|14525.4|10
1645129460000|2022-02-17 20:24:20|14645.51|14525.51|14645.69|14525.69|14645.78|14525.78|14645.38|14525.38|10
1645129470000|2022-02-17 20:24:30|14645.52|14525.52|14648.35|14528.35|14648.35|14528.35|14645.52|14525.52|10
1645129480000|2022-02-17 20:24:40|14648.56|14528.56|14648.13|14528.13|14649.2|14529.2|14648.13|14528.13|10
1645129490000|2022-02-17 20:24:50|14647.82|14527.82|14647.69|14527.69|14647.82|14527.82|14647.12|14527.12|10
1645129500000|2022-02-17 20:25:00|14647.45|14527.45|14648.98|14528.98|14648.98|14528.98|14647.27|14527.27|10
1645129510000|2022-02-17 20:25:10|14648.93|14528.93|14651.67|14531.67|14651.67|14531.67|14648.93|14528.93|9
1645129520000|2022-02-17 20:25:20|14651.93|14531.93|14652.91|14532.91|14652.91|14532.91|14651.84|14531.84|10
1645129530000|2022-02-17 20:25:30|14652.34|14532.34|14651.97|14531.97|14653.1|14533.1|14651.96|14531.96|10
1645129540000|2022-02-17 20:25:40|14652.17|14532.17|14652.53|14532.53|14652.53|14532.53|14651.84|14531.84|10
1645129550000|2022-02-17 20:25:50|14651.91|14531.91|14650.05|14530.05|14652.36|14532.36|14650.05|14530.05|10
1645129560000|2022-02-17 20:26:00|14649.48|14529.48|14646.67|14526.67|14649.78|14529.78|14646.67|14526.67|10
1645129570000|2022-02-17 20:26:10|14646.28|14526.28|14644.35|14524.35|14646.28|14526.28|14644.35|14524.35|9
1645129580000|2022-02-17 20:26:20|14644.48|14524.48|14645.39|14525.39|14645.39|14525.39|14643.59|14523.59|10
1645129590000|2022-02-17 20:26:30|14645.42|14525.42|14646.29|14526.29|14646.37|14526.37|14645.31|14525.31|10
1645129600000|2022-02-17 20:26:40|14646.32|14526.32|14647.45|14527.45|14647.99|14527.99|14646.07|14526.07|10
1645129610000|2022-02-17 20:26:50|14647.48|14527.48|14643.91|14523.91|14648.01|14528.01|14643.91|14523.91|10
1645129620000|2022-02-17 20:27:00|14643.64|14523.64|14644.24|14524.24|14644.24|14524.24|14643.64|14523.64|10
1645129630000|2022-02-17 20:27:10|14643.98|14523.98|14643.37|14523.37|14643.98|14523.98|14643.08|14523.08|10
1645129640000|2022-02-17 20:27:20|14643.06|14523.06|14641.37|14521.37|14643.25|14523.25|14641.37|14521.37|10
1645129650000|2022-02-17 20:27:30|14640.66|14520.66|14640.27|14520.27|14640.66|14520.66|14639.16|14519.16|10
1645129660000|2022-02-17 20:27:40|14640.02|14520.02|14639.55|14519.55|14640.58|14520.58|14639.55|14519.55|10
1645129670000|2022-02-17 20:27:50|14639.27|14519.27|14637.26|14517.26|14639.27|14519.27|14637.17|14517.17|10
1645129680000|2022-02-17 20:28:00|14636.93|14516.93|14633.99|14513.99|14637.37|14517.37|14633.99|14513.99|10
1645129690000|2022-02-17 20:28:10|14634.49|14514.49|14634.57|14514.57|14635.32|14515.32|14634.49|14514.49|10
1645129700000|2022-02-17 20:28:20|14634.65|14514.65|14633.15|14513.15|14635.69|14515.69|14633.15|14513.15|10
1645129710000|2022-02-17 20:28:30|14633.1|14513.1|14630.46|14510.46|14633.19|14513.19|14630.46|14510.46|10
1645129720000|2022-02-17 20:28:40|14630.17|14510.17|14624.94|14504.94|14630.32|14510.32|14624.94|14504.94|10
1645129730000|2022-02-17 20:28:50|14624.6|14504.6|14622.75|14502.75|14624.6|14504.6|14622.75|14502.75|10
1645129740000|2022-02-17 20:29:00|14622.71|14502.71|14622.32|14502.32|14623.22|14503.22|14621.99|14501.99|10
1645129750000|2022-02-17 20:29:10|14622.28|14502.28|14623.29|14503.29|14623.29|14503.29|14622.23|14502.23|10
1645129760000|2022-02-17 20:29:20|14623.21|14503.21|14625.81|14505.81|14625.81|14505.81|14623.21|14503.21|10
1645129770000|2022-02-17 20:29:30|14626.23|14506.23|14625.06|14505.06|14626.23|14506.23|14624.83|14504.83|10
1645129780000|2022-02-17 20:29:40|14624.6|14504.6|14624.69|14504.69|14625.05|14505.05|14624.23|14504.23|10
1645129790000|2022-02-17 20:29:50|14624.44|14504.44|14623.03|14503.03|14624.44|14504.44|14623.03|14503.03|10
1645129800000|2022-02-17 20:30:00|14623.49|14503.49|14623.1|14503.1|14623.6|14503.6|14622.2|14502.2|10
1645129810000|2022-02-17 20:30:10|14623.39|14503.39|14628.46|14508.46|14628.46|14508.46|14623.39|14503.39|10
1645129820000|2022-02-17 20:30:20|14629.1|14509.1|14634.83|14514.83|14634.99|14514.99|14629.02|14509.02|10
1645129830000|2022-02-17 20:30:30|14634.18|14514.18|14637.42|14517.42|14637.5|14517.5|14634.18|14514.18|10
1645129840000|2022-02-17 20:30:40|14637.56|14517.56|14637.29|14517.29|14637.56|14517.56|14636.57|14516.57|10
1645129850000|2022-02-17 20:30:50|14637.09|14517.09|14635.38|14515.38|14637.09|14517.09|14635.38|14515.38|10
1645129860000|2022-02-17 20:31:00|14635.73|14515.73|14633.63|14513.63|14635.75|14515.75|14633.63|14513.63|10
1645129870000|2022-02-17 20:31:10|14633.65|14513.65|14633.95|14513.95|14634.17|14514.17|14633.28|14513.28|10
1645129880000|2022-02-17 20:31:20|14634.04|14514.04|14634.34|14514.34|14634.34|14514.34|14632.86|14512.86|10
1645129890000|2022-02-17 20:31:30|14634.58|14514.58|14634.81|14514.81|14634.92|14514.92|14634|14514|10
1645129900000|2022-02-17 20:31:40|14634.44|14514.44|14635.45|14515.45|14635.45|14515.45|14633.89|14513.89|10
1645129910000|2022-02-17 20:31:50|14635.24|14515.24|14634.87|14514.87|14635.42|14515.42|14634.81|14514.81|10
1645129920000|2022-02-17 20:32:00|14633.92|14513.92|14633.3|14513.3|14634.29|14514.29|14633.3|14513.3|10
1645129930000|2022-02-17 20:32:10|14632.27|14512.27|14631.57|14511.57|14632.27|14512.27|14631.57|14511.57|9
1645129940000|2022-02-17 20:32:20|14631.19|14511.19|14630.4|14510.4|14631.27|14511.27|14630.23|14510.23|10
1645129950000|2022-02-17 20:32:30|14630.52|14510.52|14628.57|14508.57|14630.95|14510.95|14628.57|14508.57|10
1645129960000|2022-02-17 20:32:40|14628.61|14508.61|14625.2|14505.2|14628.61|14508.61|14625.2|14505.2|10
1645129970000|2022-02-17 20:32:50|14625.39|14505.39|14619.77|14499.77|14625.39|14505.39|14619.58|14499.58|10
1645129980000|2022-02-17 20:33:00|14618.59|14498.59|14610.05|14490.05|14618.59|14498.59|14610.05|14490.05|10
1645129990000|2022-02-17 20:33:10|14609.98|14489.98|14605.11|14485.11|14609.98|14489.98|14605.11|14485.11|10
1645130000000|2022-02-17 20:33:20|14605.14|14485.14|14600.14|14480.14|14605.14|14485.14|14599.71|14479.71|10
1645130010000|2022-02-17 20:33:30|14600.1|14480.1|14596.71|14476.71|14600.1|14480.1|14596.44|14476.44|10
1645130020000|2022-02-17 20:33:40|14596.44|14476.44|14592.72|14472.72|14596.64|14476.64|14592.72|14472.72|10
1645130030000|2022-02-17 20:33:50|14591.93|14471.93|14585.77|14465.77|14591.93|14471.93|14585.7|14465.7|10
1645130040000|2022-02-17 20:34:00|14586.25|14466.25|14583.75|14463.75|14586.49|14466.49|14583.75|14463.75|10
1645130050000|2022-02-17 20:34:10|14583.29|14463.29|14583.09|14463.09|14583.29|14463.29|14582.46|14462.46|10
1645130060000|2022-02-17 20:34:20|14583.31|14463.31|14586.27|14466.27|14586.27|14466.27|14583.31|14463.31|10
1645130070000|2022-02-17 20:34:30|14586.68|14466.68|14591.3|14471.3|14591.53|14471.53|14586.68|14466.68|10
1645130080000|2022-02-17 20:34:40|14591.05|14471.05|14589.85|14469.85|14591.37|14471.37|14589.72|14469.72|10
1645130090000|2022-02-17 20:34:50|14590.08|14470.08|14587.9|14467.9|14590.34|14470.34|14587.9|14467.9|9
1645130100000|2022-02-17 20:35:00|14587.56|14467.56|14584.33|14464.33|14587.56|14467.56|14584.27|14464.27|10
1645130110000|2022-02-17 20:35:10|14584.2|14464.2|14584.08|14464.08|14584.46|14464.46|14583.08|14463.08|10
1645130120000|2022-02-17 20:35:20|14584.31|14464.31|14587.78|14467.78|14587.78|14467.78|14584.31|14464.31|10
1645130130000|2022-02-17 20:35:30|14588.66|14468.66|14593.82|14473.82|14593.82|14473.82|14588.66|14468.66|10
1645130140000|2022-02-17 20:35:40|14595.3|14475.3|14601.44|14481.44|14601.44|14481.44|14595.3|14475.3|10
1645130150000|2022-02-17 20:35:50|14601.64|14481.64|14606.17|14486.17|14607.07|14487.07|14601.64|14481.64|10
1645130160000|2022-02-17 20:36:00|14606.11|14486.11|14606.54|14486.54|14606.87|14486.87|14606.11|14486.11|10
1645130170000|2022-02-17 20:36:10|14606.51|14486.51|14606.14|14486.14|14606.86|14486.86|14606.14|14486.14|10
1645130180000|2022-02-17 20:36:20|14606.88|14486.88|14610.62|14490.62|14610.62|14490.62|14606.88|14486.88|10
1645130190000|2022-02-17 20:36:30|14611.41|14491.41|14613.98|14493.98|14613.98|14493.98|14611.41|14491.41|8
1645130200000|2022-02-17 20:36:40|14614.58|14494.58|14615.74|14495.74|14615.88|14495.88|14614.58|14494.58|10
1645130210000|2022-02-17 20:36:50|14615.88|14495.88|14618.12|14498.12|14618.12|14498.12|14615.71|14495.71|10
1645130220000|2022-02-17 20:37:00|14618.44|14498.44|14619.71|14499.71|14619.71|14499.71|14618.44|14498.44|10
1645130230000|2022-02-17 20:37:10|14619.75|14499.75|14619.36|14499.36|14620.15|14500.15|14619.36|14499.36|10
1645130240000|2022-02-17 20:37:20|14619.07|14499.07|14618.57|14498.57|14619.29|14499.29|14618.57|14498.57|10
1645130250000|2022-02-17 20:37:30|14617.69|14497.69|14612.39|14492.39|14617.69|14497.69|14612.39|14492.39|9
1645130260000|2022-02-17 20:37:40|14611.81|14491.81|14611.36|14491.36|14612.04|14492.04|14611.36|14491.36|10
1645130270000|2022-02-17 20:37:50|14610.53|14490.53|14607.92|14487.92|14610.53|14490.53|14607.92|14487.92|9
1645130280000|2022-02-17 20:38:00|14608.26|14488.26|14609.75|14489.75|14609.75|14489.75|14607.65|14487.65|10
1645130290000|2022-02-17 20:38:10|14609.77|14489.77|14610.76|14490.76|14610.8|14490.8|14609.76|14489.76|10
1645130300000|2022-02-17 20:38:20|14612.34|14492.34|14618.77|14498.77|14618.77|14498.77|14612.34|14492.34|10
1645130310000|2022-02-17 20:38:30|14620.09|14500.09|14621.86|14501.86|14622.04|14502.04|14619.56|14499.56|10
1645130320000|2022-02-17 20:38:40|14621.67|14501.67|14625.11|14505.11|14625.11|14505.11|14621.67|14501.67|10
1645130330000|2022-02-17 20:38:50|14625.09|14505.09|14629.33|14509.33|14629.33|14509.33|14625.09|14505.09|10
1645130340000|2022-02-17 20:39:00|14629.18|14509.18|14636.16|14516.16|14636.16|14516.16|14629.18|14509.18|10
1645130350000|2022-02-17 20:39:10|14636.98|14516.98|14642.78|14522.78|14642.78|14522.78|14636.76|14516.76|10
1645130360000|2022-02-17 20:39:20|14642.9|14522.9|14648.62|14528.62|14648.62|14528.62|14642.9|14522.9|10
1645130370000|2022-02-17 20:39:30|14649.63|14529.63|14655.38|14535.38|14655.38|14535.38|14649.63|14529.63|10
1645130380000|2022-02-17 20:39:40|14655.49|14535.49|14665.77|14545.77|14665.77|14545.77|14655.49|14535.49|10
1645130390000|2022-02-17 20:39:50|14665.95|14545.95|14662.6|14542.6|14665.95|14545.95|14662.6|14542.6|10
1645130400000|2022-02-17 20:40:00|14662.33|14542.33|14660.44|14540.44|14662.81|14542.81|14660.44|14540.44|10
1645130410000|2022-02-17 20:40:10|14660.29|14540.29|14651.55|14531.55|14660.29|14540.29|14651.55|14531.55|10
1645130420000|2022-02-17 20:40:20|14651.88|14531.88|14650.9|14530.9|14651.88|14531.88|14650.56|14530.56|9
1645130430000|2022-02-17 20:40:30|14650.89|14530.89|14648.25|14528.25|14651|14531|14647.34|14527.34|10
1645130440000|2022-02-17 20:40:40|14647.46|14527.46|14644.46|14524.46|14647.46|14527.46|14644.46|14524.46|10
1645130450000|2022-02-17 20:40:50|14644.45|14524.45|14644.57|14524.57|14645.39|14525.39|14644.21|14524.21|10
1645130460000|2022-02-17 20:41:00|14644.64|14524.64|14646.35|14526.35|14646.35|14526.35|14644.3|14524.3|10
1645130470000|2022-02-17 20:41:10|14646.02|14526.02|14649.43|14529.43|14649.43|14529.43|14646.02|14526.02|9
1645130480000|2022-02-17 20:41:20|14649.44|14529.44|14650.56|14530.56|14650.67|14530.67|14649.1|14529.1|10
1645130490000|2022-02-17 20:41:30|14650.17|14530.17|14649.9|14529.9|14650.52|14530.52|14649.82|14529.82|10
1645130500000|2022-02-17 20:41:40|14649.69|14529.69|14650.81|14530.81|14651.09|14531.09|14649.63|14529.63|9
1645130510000|2022-02-17 20:41:50|14651|14531|14651.5|14531.5|14651.81|14531.81|14651|14531|10
1645130520000|2022-02-17 20:42:00|14651.32|14531.32|14650.86|14530.86|14652|14532|14650.86|14530.86|9
1645130530000|2022-02-17 20:42:10|14650.7|14530.7|14648.07|14528.07|14650.7|14530.7|14648.07|14528.07|10
1645130540000|2022-02-17 20:42:20|14647.66|14527.66|14645.2|14525.2|14647.66|14527.66|14645.15|14525.15|10
1645130550000|2022-02-17 20:42:30|14645.27|14525.27|14646.17|14526.17|14646.17|14526.17|14645.27|14525.27|9
1645130560000|2022-02-17 20:42:40|14646.55|14526.55|14643.33|14523.33|14646.7|14526.7|14643|14523|10
1645130570000|2022-02-17 20:42:50|14643.52|14523.52|14649.09|14529.09|14649.09|14529.09|14643.52|14523.52|10
1645130580000|2022-02-17 20:43:00|14649.29|14529.29|14660.45|14540.45|14660.45|14540.45|14649.29|14529.29|10
1645130590000|2022-02-17 20:43:10|14661.08|14541.08|14669.4|14549.4|14669.4|14549.4|14661.08|14541.08|10
1645130600000|2022-02-17 20:43:20|14670.06|14550.06|14673.85|14553.85|14673.85|14553.85|14670.06|14550.06|10
1645130610000|2022-02-17 20:43:30|14675.32|14555.32|14675.65|14555.65|14675.65|14555.65|14674.98|14554.98|10
1645130620000|2022-02-17 20:43:40|14675.29|14555.29|14677.66|14557.66|14677.66|14557.66|14674.77|14554.77|10
1645130630000|2022-02-17 20:43:50|14678.22|14558.22|14679.15|14559.15|14679.15|14559.15|14678.12|14558.12|10
1645130640000|2022-02-17 20:44:00|14679.37|14559.37|14680.98|14560.98|14681.21|14561.21|14679.12|14559.12|10
1645130650000|2022-02-17 20:44:10|14681.72|14561.72|14681.85|14561.85|14682.05|14562.05|14680.8|14560.8|10
1645130660000|2022-02-17 20:44:20|14681.34|14561.34|14681.98|14561.98|14681.98|14561.98|14681.19|14561.19|9
1645130670000|2022-02-17 20:44:30|14682.17|14562.17|14685.92|14565.92|14686.1|14566.1|14682.17|14562.17|10
1645130680000|2022-02-17 20:44:40|14685.81|14565.81|14685.94|14565.94|14686.67|14566.67|14685.81|14565.81|10
1645130690000|2022-02-17 20:44:50|14685.65|14565.65|14687.58|14567.58|14687.58|14567.58|14685.65|14565.65|10
1645130700000|2022-02-17 20:45:00|14688.11|14568.11|14688.3|14568.3|14688.6|14568.6|14687.47|14567.47|10
1645130710000|2022-02-17 20:45:10|14688.34|14568.34|14690.55|14570.55|14690.55|14570.55|14688.34|14568.34|10
1645130720000|2022-02-17 20:45:20|14690.87|14570.87|14691.46|14571.46|14691.46|14571.46|14690.06|14570.06|10
1645130730000|2022-02-17 20:45:30|14691.66|14571.66|14694.23|14574.23|14694.23|14574.23|14691.66|14571.66|9
1645130740000|2022-02-17 20:45:40|14694.29|14574.29|14695.57|14575.57|14695.57|14575.57|14694.22|14574.22|9
1645130750000|2022-02-17 20:45:50|14695.1|14575.1|14696.44|14576.44|14696.44|14576.44|14695.1|14575.1|10
1645130760000|2022-02-17 20:46:00|14696.46|14576.46|14695.53|14575.53|14696.46|14576.46|14695.44|14575.44|10
1645130770000|2022-02-17 20:46:10|14695.23|14575.23|14691.35|14571.35|14695.49|14575.49|14691.35|14571.35|10
1645130780000|2022-02-17 20:46:20|14690.52|14570.52|14686.33|14566.33|14690.52|14570.52|14686.33|14566.33|10
1645130790000|2022-02-17 20:46:30|14686.03|14566.03|14683.62|14563.62|14686.03|14566.03|14683.62|14563.62|10
1645130800000|2022-02-17 20:46:40|14683.19|14563.19|14681.56|14561.56|14683.19|14563.19|14680.23|14560.23|10
1645130810000|2022-02-17 20:46:50|14681.6|14561.6|14683.7|14563.7|14683.7|14563.7|14681.6|14561.6|10
1645130820000|2022-02-17 20:47:00|14683.57|14563.57|14683.08|14563.08|14683.57|14563.57|14682.26|14562.26|10
1645130830000|2022-02-17 20:47:10|14683.03|14563.03|14683.02|14563.02|14683.28|14563.28|14681.79|14561.79|10
1645130840000|2022-02-17 20:47:20|14682.58|14562.58|14681.33|14561.33|14682.58|14562.58|14681.16|14561.16|10
1645130850000|2022-02-17 20:47:30|14681.53|14561.53|14682.33|14562.33|14682.33|14562.33|14681.51|14561.51|9
1645130860000|2022-02-17 20:47:40|14682.46|14562.46|14682.73|14562.73|14683.27|14563.27|14682.46|14562.46|10
1645130870000|2022-02-17 20:47:50|14682.38|14562.38|14682.35|14562.35|14683.27|14563.27|14682.29|14562.29|10
1645130880000|2022-02-17 20:48:00|14682.4|14562.4|14680.1|14560.1|14682.47|14562.47|14680.1|14560.1|10
1645130890000|2022-02-17 20:48:10|14679.84|14559.84|14680.47|14560.47|14680.58|14560.58|14679.84|14559.84|10
1645130900000|2022-02-17 20:48:20|14679.4|14559.4|14679.64|14559.64|14680.27|14560.27|14679.4|14559.4|9
1645130910000|2022-02-17 20:48:30|14679.67|14559.67|14679.91|14559.91|14679.92|14559.92|14679.08|14559.08|10
1645130920000|2022-02-17 20:48:40|14679.55|14559.55|14678|14558|14679.55|14559.55|14678|14558|9
1645130930000|2022-02-17 20:48:50|14677.48|14557.48|14673.54|14553.54|14677.48|14557.48|14673.54|14553.54|10
1645130940000|2022-02-17 20:49:00|14673.18|14553.18|14671.16|14551.16|14673.18|14553.18|14671.16|14551.16|10
1645130950000|2022-02-17 20:49:10|14671.02|14551.02|14665.56|14545.56|14671.02|14551.02|14665.56|14545.56|10
1645130960000|2022-02-17 20:49:20|14665.4|14545.4|14662.43|14542.43|14665.4|14545.4|14662.43|14542.43|10
1645130970000|2022-02-17 20:49:30|14661.71|14541.71|14660.41|14540.41|14661.71|14541.71|14660.41|14540.41|9
1645130980000|2022-02-17 20:49:40|14659.82|14539.82|14661|14541|14661|14541|14659.78|14539.78|10
1645130990000|2022-02-17 20:49:50|14661.13|14541.13|14660.5|14540.5|14661.29|14541.29|14659.99|14539.99|10
1645131000000|2022-02-17 20:50:00|14660.54|14540.54|14659.24|14539.24|14660.91|14540.91|14659.24|14539.24|10
1645131010000|2022-02-17 20:50:10|14659.05|14539.05|14655.31|14535.31|14659.05|14539.05|14655.31|14535.31|10
1645131020000|2022-02-17 20:50:20|14654.84|14534.84|14649.74|14529.74|14654.84|14534.84|14649.74|14529.74|10
1645131030000|2022-02-17 20:50:30|14648.73|14528.73|14645.5|14525.5|14648.73|14528.73|14644.54|14524.54|10
1645131040000|2022-02-17 20:50:40|14645.45|14525.45|14643.85|14523.85|14645.45|14525.45|14643.26|14523.26|10
1645131050000|2022-02-17 20:50:50|14644.2|14524.2|14644.58|14524.58|14645.22|14525.22|14643.3|14523.3|10
1645131060000|2022-02-17 20:51:00|14645.85|14525.85|14647.81|14527.81|14648.06|14528.06|14645.85|14525.85|10
1645131070000|2022-02-17 20:51:10|14647.83|14527.83|14645.94|14525.94|14647.86|14527.86|14645.83|14525.83|10
1645131080000|2022-02-17 20:51:20|14645.32|14525.32|14642.74|14522.74|14645.32|14525.32|14642.66|14522.66|10
1645131090000|2022-02-17 20:51:30|14642.62|14522.62|14642.21|14522.21|14642.62|14522.62|14641.09|14521.09|10
1645131100000|2022-02-17 20:51:40|14642.44|14522.44|14643.12|14523.12|14643.32|14523.32|14642.08|14522.08|10
1645131110000|2022-02-17 20:51:50|14642.97|14522.97|14639.94|14519.94|14642.97|14522.97|14639.94|14519.94|10
1645131120000|2022-02-17 20:52:00|14639.31|14519.31|14634.69|14514.69|14639.58|14519.58|14634.69|14514.69|9
1645131130000|2022-02-17 20:52:10|14634.62|14514.62|14630.95|14510.95|14634.62|14514.62|14630.95|14510.95|10
1645131140000|2022-02-17 20:52:20|14631.14|14511.14|14627.01|14507.01|14631.14|14511.14|14627.01|14507.01|10
1645131150000|2022-02-17 20:52:30|14626.62|14506.62|14622.94|14502.94|14626.62|14506.62|14622.94|14502.94|10
1645131160000|2022-02-17 20:52:40|14623.34|14503.34|14623.63|14503.63|14623.95|14503.95|14622.85|14502.85|10
1645131170000|2022-02-17 20:52:50|14623.56|14503.56|14621.92|14501.92|14623.56|14503.56|14621.83|14501.83|10
1645131180000|2022-02-17 20:53:00|14621.8|14501.8|14619.34|14499.34|14622.17|14502.17|14619.34|14499.34|10
1645131190000|2022-02-17 20:53:10|14618.89|14498.89|14616.19|14496.19|14618.89|14498.89|14615.82|14495.82|10
1645131200000|2022-02-17 20:53:20|14614.93|14494.93|14612.01|14492.01|14614.93|14494.93|14612.01|14492.01|10
1645131210000|2022-02-17 20:53:30|14612.5|14492.5|14609.77|14489.77|14612.5|14492.5|14609.77|14489.77|10
1645131220000|2022-02-17 20:53:40|14609.9|14489.9|14609.86|14489.86|14609.98|14489.98|14609.09|14489.09|10
1645131230000|2022-02-17 20:53:50|14609.71|14489.71|14611.5|14491.5|14611.5|14491.5|14609.66|14489.66|10
1645131240000|2022-02-17 20:54:00|14611.91|14491.91|14611.29|14491.29|14612.1|14492.1|14611.29|14491.29|10
1645131250000|2022-02-17 20:54:10|14611.47|14491.47|14615.91|14495.91|14615.97|14495.97|14611.29|14491.29|10
1645131260000|2022-02-17 20:54:20|14616.47|14496.47|14623.02|14503.02|14624.46|14504.46|14616.47|14496.47|10
1645131270000|2022-02-17 20:54:30|14623.25|14503.25|14622.57|14502.57|14624.28|14504.28|14622.57|14502.57|9
1645131280000|2022-02-17 20:54:40|14622.73|14502.73|14623.59|14503.59|14623.87|14503.87|14621.65|14501.65|10
1645131290000|2022-02-17 20:54:50|14623.62|14503.62|14626.68|14506.68|14626.68|14506.68|14623.62|14503.62|10
1645131300000|2022-02-17 20:55:00|14626.83|14506.83|14629.84|14509.84|14630.2|14510.2|14626.83|14506.83|9
1645131310000|2022-02-17 20:55:10|14629.73|14509.73|14634.46|14514.46|14634.46|14514.46|14629.73|14509.73|10
1645131320000|2022-02-17 20:55:20|14634.55|14514.55|14642.13|14522.13|14642.82|14522.82|14634.55|14514.55|10
1645131330000|2022-02-17 20:55:30|14642.01|14522.01|14641.39|14521.39|14644.45|14524.45|14641.39|14521.39|10
1645131340000|2022-02-17 20:55:40|14642.76|14522.76|14646.26|14526.26|14646.29|14526.29|14642.15|14522.15|10
1645131350000|2022-02-17 20:55:50|14648.39|14528.39|14652.15|14532.15|14652.15|14532.15|14648.39|14528.39|9
1645131360000|2022-02-17 20:56:00|14651.51|14531.51|14651.49|14531.49|14651.96|14531.96|14651.11|14531.11|10
1645131370000|2022-02-17 20:56:10|14651.58|14531.58|14650.65|14530.65|14651.58|14531.58|14649.87|14529.87|10
1645131380000|2022-02-17 20:56:20|14650.4|14530.4|14645.29|14525.29|14650.4|14530.4|14645.29|14525.29|10
1645131390000|2022-02-17 20:56:30|14644.93|14524.93|14643.67|14523.67|14644.93|14524.93|14643.67|14523.67|10
1645131400000|2022-02-17 20:56:40|14643.17|14523.17|14640.12|14520.12|14643.17|14523.17|14640.12|14520.12|9
1645131410000|2022-02-17 20:56:50|14639.41|14519.41|14634.21|14514.21|14639.41|14519.41|14633.69|14513.69|10
1645131420000|2022-02-17 20:57:00|14633.95|14513.95|14634.19|14514.19|14634.19|14514.19|14633.4|14513.4|9
1645131430000|2022-02-17 20:57:10|14634.98|14514.98|14639.64|14519.64|14639.64|14519.64|14634.98|14514.98|9
1645131440000|2022-02-17 20:57:20|14639.95|14519.95|14640.89|14520.89|14641.42|14521.42|14639.95|14519.95|10
1645131450000|2022-02-17 20:57:30|14641.53|14521.53|14642.92|14522.92|14642.92|14522.92|14641.53|14521.53|10
1645131460000|2022-02-17 20:57:40|14643.19|14523.19|14643.68|14523.68|14643.97|14523.97|14643.09|14523.09|10
1645131470000|2022-02-17 20:57:50|14643.91|14523.91|14643.67|14523.67|14644.66|14524.66|14643.56|14523.56|10
1645131480000|2022-02-17 20:58:00|14644.06|14524.06|14648.58|14528.58|14648.58|14528.58|14644.06|14524.06|10
1645131490000|2022-02-17 20:58:10|14648.7|14528.7|14650.3|14530.3|14650.3|14530.3|14648.7|14528.7|10
1645131500000|2022-02-17 20:58:20|14649.95|14529.95|14649.93|14529.93|14650.51|14530.51|14649.1|14529.1|10
1645131510000|2022-02-17 20:58:30|14650.33|14530.33|14649.36|14529.36|14650.4|14530.4|14649.36|14529.36|10
1645131520000|2022-02-17 20:58:40|14649.67|14529.67|14648.46|14528.46|14649.96|14529.96|14648.46|14528.46|10
1645131530000|2022-02-17 20:58:50|14648.48|14528.48|14645.87|14525.87|14648.48|14528.48|14645.87|14525.87|10
1645131540000|2022-02-17 20:59:00|14646.16|14526.16|14644.74|14524.74|14646.16|14526.16|14644.56|14524.56|9
1645131550000|2022-02-17 20:59:10|14644.08|14524.08|14638.86|14518.86|14644.08|14524.08|14638.86|14518.86|10
1645131560000|2022-02-17 20:59:20|14639.22|14519.22|14635.41|14515.41|14639.22|14519.22|14635.41|14515.41|10
1645131570000|2022-02-17 20:59:30|14635|14515|14633.06|14513.06|14635|14515|14633.05|14513.05|10
1645131580000|2022-02-17 20:59:40|14633.41|14513.41|14631.91|14511.91|14633.41|14513.41|14631.84|14511.84|10
1645131590000|2022-02-17 20:59:50|14631.15|14511.15|14630.26|14510.26|14631.51|14511.51|14630.26|14510.26|10
1645131600000|2022-02-17 21:00:00|14629.7|14509.7|14629.81|14509.81|14630.38|14510.38|14629.51|14509.51|10
1645131610000|2022-02-17 21:00:10|14629.7|14509.7|14628.6|14508.6|14630.11|14510.11|14628.6|14508.6|9
1645131620000|2022-02-17 21:00:20|14628.12|14508.12|14627.96|14507.96|14628.19|14508.19|14627.43|14507.43|10
1645131630000|2022-02-17 21:00:30|14628.43|14508.43|14628.48|14508.48|14628.48|14508.48|14626.97|14506.97|10
1645131640000|2022-02-17 21:00:40|14627.5|14507.5|14632.3|14512.3|14632.3|14512.3|14626.9|14506.9|10
1645131650000|2022-02-17 21:00:50|14632.73|14512.73|14641.66|14521.66|14641.66|14521.66|14632.73|14512.73|10
1645131660000|2022-02-17 21:01:00|14644.01|14524.01|14650.75|14530.75|14650.75|14530.75|14644.01|14524.01|10
1645131670000|2022-02-17 21:01:10|14651.07|14531.07|14655.25|14535.25|14655.25|14535.25|14651.02|14531.02|10
1645131680000|2022-02-17 21:01:20|14655.48|14535.48|14654.67|14534.67|14655.75|14535.75|14654.67|14534.67|9
1645131690000|2022-02-17 21:01:30|14654.8|14534.8|14655.12|14535.12|14655.89|14535.89|14654.67|14534.67|10
1645131700000|2022-02-17 21:01:40|14655.28|14535.28|14657.54|14537.54|14658.12|14538.12|14655.28|14535.28|10
1645131710000|2022-02-17 21:01:50|14657.72|14537.72|14655.82|14535.82|14657.97|14537.97|14655.82|14535.82|10
1645131720000|2022-02-17 21:02:00|14655.47|14535.47|14655.32|14535.32|14655.47|14535.47|14654.11|14534.11|10
1645131730000|2022-02-17 21:02:10|14655.09|14535.09|14655.88|14535.88|14655.88|14535.88|14655.09|14535.09|10
1645131740000|2022-02-17 21:02:20|14655.79|14535.79|14657.6|14537.6|14657.76|14537.76|14655.61|14535.61|10
1645131750000|2022-02-17 21:02:30|14657.97|14537.97|14659.62|14539.62|14659.62|14539.62|14657.97|14537.97|9
1645131760000|2022-02-17 21:02:40|14659.82|14539.82|14660.4|14540.4|14660.4|14540.4|14659.82|14539.82|10
1645131770000|2022-02-17 21:02:50|14660.53|14540.53|14661.39|14541.39|14661.41|14541.41|14660.4|14540.4|10
1645131780000|2022-02-17 21:03:00|14661.26|14541.26|14661.97|14541.97|14662.08|14542.08|14660.76|14540.76|10
1645131790000|2022-02-17 21:03:10|14661.87|14541.87|14660.33|14540.33|14662.94|14542.94|14660.33|14540.33|10
1645131800000|2022-02-17 21:03:20|14659.99|14539.99|14658.51|14538.51|14659.99|14539.99|14658.51|14538.51|10
1645131810000|2022-02-17 21:03:30|14658.36|14538.36|14657.84|14537.84|14658.36|14538.36|14657.32|14537.32|10
1645131820000|2022-02-17 21:03:40|14657.97|14537.97|14655.63|14535.63|14658.27|14538.27|14655.63|14535.63|10
1645131830000|2022-02-17 21:03:50|14655.5|14535.5|14654.51|14534.51|14655.52|14535.52|14654.51|14534.51|10
1645131840000|2022-02-17 21:04:00|14654.95|14534.95|14654.6|14534.6|14655.18|14535.18|14654.53|14534.53|10
1645131850000|2022-02-17 21:04:10|14654.33|14534.33|14653|14533|14654.33|14534.33|14652.91|14532.91|10
1645131860000|2022-02-17 21:04:20|14653.12|14533.12|14653.07|14533.07|14653.5|14533.5|14653.07|14533.07|10
1645131870000|2022-02-17 21:04:30|14652.97|14532.97|14647.26|14527.26|14652.97|14532.97|14647.26|14527.26|10
1645131880000|2022-02-17 21:04:40|14645.38|14525.38|14643.74|14523.74|14645.38|14525.38|14642.95|14522.95|10
1645131890000|2022-02-17 21:04:50|14643.61|14523.61|14638.7|14518.7|14643.61|14523.61|14638.7|14518.7|10
1645131900000|2022-02-17 21:05:00|14638.28|14518.28|14632.76|14512.76|14638.28|14518.28|14632.76|14512.76|10
1645131910000|2022-02-17 21:05:10|14632.3|14512.3|14631.2|14511.2|14632.3|14512.3|14629.94|14509.94|10
1645131920000|2022-02-17 21:05:20|14631.19|14511.19|14631.25|14511.25|14631.9|14511.9|14631.19|14511.19|10
1645131930000|2022-02-17 21:05:30|14631.12|14511.12|14630.38|14510.38|14631.75|14511.75|14630.38|14510.38|10
1645131940000|2022-02-17 21:05:40|14629.88|14509.88|14627.46|14507.46|14629.88|14509.88|14627.46|14507.46|10
1645131950000|2022-02-17 21:05:50|14627.35|14507.35|14626.35|14506.35|14627.35|14507.35|14625.44|14505.44|10
1645131960000|2022-02-17 21:06:00|14626.81|14506.81|14628.28|14508.28|14628.28|14508.28|14626.81|14506.81|9
1645131970000|2022-02-17 21:06:10|14628.89|14508.89|14631.29|14511.29|14631.29|14511.29|14628.41|14508.41|9
1645131980000|2022-02-17 21:06:20|14632.51|14512.51|14635.75|14515.75|14635.75|14515.75|14632.51|14512.51|10
1645131990000|2022-02-17 21:06:30|14636.06|14516.06|14641.91|14521.91|14641.91|14521.91|14635.97|14515.97|10
1645132000000|2022-02-17 21:06:40|14641.13|14521.13|14642.81|14522.81|14642.81|14522.81|14641.13|14521.13|9
1645132010000|2022-02-17 21:06:50|14643.01|14523.01|14641.76|14521.76|14643.01|14523.01|14641.47|14521.47|10
1645132020000|2022-02-17 21:07:00|14641.84|14521.84|14640.03|14520.03|14641.84|14521.84|14640.03|14520.03|9
1645132030000|2022-02-17 21:07:10|14640.07|14520.07|14639.07|14519.07|14640.2|14520.2|14639.03|14519.03|10
1645132040000|2022-02-17 21:07:20|14638.58|14518.58|14637.54|14517.54|14638.58|14518.58|14637.54|14517.54|8
1645132050000|2022-02-17 21:07:30|14636.67|14516.67|14635.05|14515.05|14636.92|14516.92|14635.05|14515.05|10
1645132060000|2022-02-17 21:07:40|14634.99|14514.99|14632.94|14512.94|14634.99|14514.99|14632.94|14512.94|10
1645132070000|2022-02-17 21:07:50|14632.88|14512.88|14630.01|14510.01|14632.88|14512.88|14629.78|14509.78|10
1645132080000|2022-02-17 21:08:00|14628.79|14508.79|14629.22|14509.22|14629.35|14509.35|14628.41|14508.41|10
1645132090000|2022-02-17 21:08:10|14629.34|14509.34|14630.12|14510.12|14630.81|14510.81|14629.29|14509.29|10
1645132100000|2022-02-17 21:08:20|14630.08|14510.08|14630.07|14510.07|14630.58|14510.58|14630|14510|10
1645132110000|2022-02-17 21:08:30|14630.26|14510.26|14625.86|14505.86|14630.28|14510.28|14625.86|14505.86|10
1645132120000|2022-02-17 21:08:40|14625.6|14505.6|14616.39|14496.39|14625.6|14505.6|14616.39|14496.39|10
1645132130000|2022-02-17 21:08:50|14615.32|14495.32|14610.26|14490.26|14615.32|14495.32|14610.26|14490.26|10
1645132140000|2022-02-17 21:09:00|14610.17|14490.17|14607.1|14487.1|14610.17|14490.17|14606.22|14486.22|10
1645132150000|2022-02-17 21:09:10|14606.31|14486.31|14609.05|14489.05|14609.05|14489.05|14606.31|14486.31|10
1645132160000|2022-02-17 21:09:20|14610.13|14490.13|14611.31|14491.31|14611.31|14491.31|14610.03|14490.03|10
1645132170000|2022-02-17 21:09:30|14610.58|14490.58|14609.83|14489.83|14610.83|14490.83|14609.83|14489.83|9
1645132180000|2022-02-17 21:09:40|14609.39|14489.39|14599.19|14479.19|14609.39|14489.39|14599.19|14479.19|10
1645132190000|2022-02-17 21:09:50|14590.17|14470.17|14576.38|14456.38|14590.17|14470.17|14576.38|14456.38|10
1645132200000|2022-02-17 21:10:00|14574.31|14454.31|14565.25|14445.25|14576.01|14456.01|14565.25|14445.25|10
1645132210000|2022-02-17 21:10:10|14562.44|14442.44|14553.14|14433.14|14562.44|14442.44|14553.14|14433.14|10
1645132220000|2022-02-17 21:10:20|14555.62|14435.62|14554.04|14434.04|14555.62|14435.62|14553.49|14433.49|10
1645132230000|2022-02-17 21:10:30|14554.9|14434.9|14560.3|14440.3|14560.3|14440.3|14554.9|14434.9|10
1645132240000|2022-02-17 21:10:40|14559.77|14439.77|14564.24|14444.24|14564.24|14444.24|14559.77|14439.77|10
1645132250000|2022-02-17 21:10:50|14567.08|14447.08|14569.36|14449.36|14569.97|14449.97|14567.08|14447.08|10
1645132260000|2022-02-17 21:11:00|14568.03|14448.03|14566.16|14446.16|14568.49|14448.49|14564.81|14444.81|10
1645132270000|2022-02-17 21:11:10|14564.67|14444.67|14560.42|14440.42|14564.67|14444.67|14560.17|14440.17|10
1645132280000|2022-02-17 21:11:20|14558.85|14438.85|14554.03|14434.03|14558.85|14438.85|14554.03|14434.03|10
1645132290000|2022-02-17 21:11:30|14552.75|14432.75|14550.35|14430.35|14552.75|14432.75|14549.76|14429.76|10
1645132300000|2022-02-17 21:11:40|14550.52|14430.52|14548.88|14428.88|14550.58|14430.58|14548.88|14428.88|9
1645132310000|2022-02-17 21:11:50|14548.19|14428.19|14541.41|14421.41|14548.19|14428.19|14541.15|14421.15|10
1645132320000|2022-02-17 21:12:00|14538.74|14418.74|14491.27|14371.27|14538.74|14418.74|14491.27|14371.27|10
1645132330000|2022-02-17 21:12:10|14489.39|14369.39|14483.94|14363.94|14490.64|14370.64|14483.94|14363.94|10
1645132340000|2022-02-17 21:12:20|14484.95|14364.95|14486.75|14366.75|14487.98|14367.98|14484.39|14364.39|10
1645132350000|2022-02-17 21:12:30|14487.26|14367.26|14501.68|14381.68|14501.68|14381.68|14487.26|14367.26|10
1645132360000|2022-02-17 21:12:40|14502.68|14382.68|14506.79|14386.79|14506.79|14386.79|14502.68|14382.68|10
1645132370000|2022-02-17 21:12:50|14507.55|14387.55|14509.05|14389.05|14509.76|14389.76|14507.22|14387.22|10
1645132380000|2022-02-17 21:13:00|14509.15|14389.15|14506.56|14386.56|14509.15|14389.15|14506.29|14386.29|10
1645132390000|2022-02-17 21:13:10|14507.17|14387.17|14512.55|14392.55|14512.64|14392.64|14507.17|14387.17|10
1645132400000|2022-02-17 21:13:20|14512.22|14392.22|14515.2|14395.2|14515.2|14395.2|14512.02|14392.02|10
1645132410000|2022-02-17 21:13:30|14515.66|14395.66|14514.82|14394.82|14516.07|14396.07|14514.37|14394.37|10
1645132420000|2022-02-17 21:13:40|14513.84|14393.84|14514.05|14394.05|14514.88|14394.88|14513.47|14393.47|10
1645132430000|2022-02-17 21:13:50|14512.56|14392.56|14507.74|14387.74|14512.56|14392.56|14507.74|14387.74|10
1645132440000|2022-02-17 21:14:00|14506.94|14386.94|14512.8|14392.8|14512.8|14392.8|14506.03|14386.03|10
1645132450000|2022-02-17 21:14:10|14515.08|14395.08|14522.1|14402.1|14522.1|14402.1|14515.08|14395.08|10
1645132460000|2022-02-17 21:14:20|14522.86|14402.86|14525.95|14405.95|14526.15|14406.15|14522.86|14402.86|10
1645132470000|2022-02-17 21:14:30|14525.98|14405.98|14533.05|14413.05|14533.05|14413.05|14525.98|14405.98|10
1645132480000|2022-02-17 21:14:40|14533.13|14413.13|14536.89|14416.89|14537.64|14417.64|14533.13|14413.13|10
1645132490000|2022-02-17 21:14:50|14535.98|14415.98|14534.73|14414.73|14536.01|14416.01|14534.44|14414.44|10
1645132500000|2022-02-17 21:15:00|14535.22|14415.22|14537.88|14417.88|14537.88|14417.88|14535.22|14415.22|10
1645132510000|2022-02-17 21:15:10|14538.09|14418.09|14539.67|14419.67|14540.03|14420.03|14537.89|14417.89|10
1645132520000|2022-02-17 21:15:20|14538.76|14418.76|14540.23|14420.23|14540.29|14420.29|14538.76|14418.76|10
1645132530000|2022-02-17 21:15:30|14540.5|14420.5|14540.03|14420.03|14540.69|14420.69|14539.96|14419.96|10
1645132540000|2022-02-17 21:15:40|14540.4|14420.4|14541.39|14421.39|14541.52|14421.52|14540.21|14420.21|10
1645132550000|2022-02-17 21:15:50|14541.55|14421.55|14542.53|14422.53|14542.97|14422.97|14541.55|14421.55|10
1645132560000|2022-02-17 21:16:00|14542.58|14422.58|14544.31|14424.31|14544.77|14424.77|14542.58|14422.58|10
1645132570000|2022-02-17 21:16:10|14544.52|14424.52|14548.23|14428.23|14548.23|14428.23|14544.27|14424.27|10
1645132580000|2022-02-17 21:16:20|14549.07|14429.07|14551.17|14431.17|14551.17|14431.17|14549.07|14429.07|10
1645132590000|2022-02-17 21:16:30|14551.53|14431.53|14552.5|14432.5|14552.94|14432.94|14551.46|14431.46|10
1645132600000|2022-02-17 21:16:40|14552.2|14432.2|14553.04|14433.04|14553.49|14433.49|14552.2|14432.2|9
1645132610000|2022-02-17 21:16:50|14555.35|14435.35|14557.49|14437.49|14557.49|14437.49|14555.35|14435.35|10
1645132620000|2022-02-17 21:17:00|14557.24|14437.24|14556.78|14436.78|14557.99|14437.99|14556.18|14436.18|10
1645132630000|2022-02-17 21:17:10|14556.55|14436.55|14554.56|14434.56|14556.55|14436.55|14554|14434|9
1645132640000|2022-02-17 21:17:20|14554.44|14434.44|14552.45|14432.45|14554.44|14434.44|14552.45|14432.45|10
1645132650000|2022-02-17 21:17:30|14551.75|14431.75|14544.91|14424.91|14551.75|14431.75|14544.91|14424.91|10
1645132660000|2022-02-17 21:17:40|14544.77|14424.77|14538.81|14418.81|14544.77|14424.77|14538.76|14418.76|10
1645132670000|2022-02-17 21:17:50|14537.8|14417.8|14536.78|14416.78|14537.8|14417.8|14535.35|14415.35|10
1645132680000|2022-02-17 21:18:00|14536.89|14416.89|14532.67|14412.67|14537.04|14417.04|14532.67|14412.67|10
1645132690000|2022-02-17 21:18:10|14532.39|14412.39|14536.62|14416.62|14536.62|14416.62|14532.39|14412.39|10
1645132700000|2022-02-17 21:18:20|14536.18|14416.18|14546.76|14426.76|14546.76|14426.76|14536.18|14416.18|10
1645132710000|2022-02-17 21:18:30|14549.02|14429.02|14539.74|14419.74|14549.02|14429.02|14539.74|14419.74|10
1645132720000|2022-02-17 21:18:40|14537.63|14417.63|14530.54|14410.54|14537.85|14417.85|14530.52|14410.52|10
1645132730000|2022-02-17 21:18:50|14528.61|14408.61|14524.8|14404.8|14528.61|14408.61|14524.8|14404.8|10
1645132740000|2022-02-17 21:19:00|14524.75|14404.75|14524.25|14404.25|14525.41|14405.41|14524.2|14404.2|10
1645132750000|2022-02-17 21:19:10|14523.79|14403.79|14516.23|14396.23|14523.79|14403.79|14516.23|14396.23|10
1645132760000|2022-02-17 21:19:20|14514.05|14394.05|14507.72|14387.72|14514.05|14394.05|14507.72|14387.72|10
1645132770000|2022-02-17 21:19:30|14507.46|14387.46|14502.33|14382.33|14507.46|14387.46|14502.33|14382.33|9
1645132780000|2022-02-17 21:19:40|14501.5|14381.5|14501.63|14381.63|14502.18|14382.18|14500.14|14380.14|10
1645132790000|2022-02-17 21:19:50|14501.11|14381.11|14501.6|14381.6|14502.73|14382.73|14501.11|14381.11|10
1645132800000|2022-02-17 21:20:00|14501.46|14381.46|14500.01|14380.01|14501.46|14381.46|14499.64|14379.64|10
1645132810000|2022-02-17 21:20:10|14500.09|14380.09|14501.73|14381.73|14502.26|14382.26|14500.09|14380.09|10
1645132820000|2022-02-17 21:20:20|14502.96|14382.96|14503.13|14383.13|14503.13|14383.13|14499.84|14379.84|10
1645132830000|2022-02-17 21:20:30|14502.76|14382.76|14506.9|14386.9|14506.9|14386.9|14502.76|14382.76|9
1645132840000|2022-02-17 21:20:40|14507.56|14387.56|14507.44|14387.44|14507.77|14387.77|14506.9|14386.9|10
1645132850000|2022-02-17 21:20:50|14507.08|14387.08|14508.43|14388.43|14508.43|14388.43|14506.37|14386.37|10
1645132860000|2022-02-17 21:21:00|14508.52|14388.52|14509.47|14389.47|14509.92|14389.92|14508.32|14388.32|10
1645132870000|2022-02-17 21:21:10|14509.68|14389.68|14510.44|14390.44|14510.44|14390.44|14508.8|14388.8|10
1645132880000|2022-02-17 21:21:20|14509.62|14389.62|14509.27|14389.27|14509.86|14389.86|14509.27|14389.27|9
1645132890000|2022-02-17 21:21:30|14508.85|14388.85|14505.38|14385.38|14508.85|14388.85|14505.38|14385.38|10
1645132900000|2022-02-17 21:21:40|14503.98|14383.98|14501.28|14381.28|14503.98|14383.98|14501.28|14381.28|9
1645132910000|2022-02-17 21:21:50|14501.21|14381.21|14502.68|14382.68|14502.68|14382.68|14501.21|14381.21|10
1645132920000|2022-02-17 21:22:00|14503.24|14383.24|14503.41|14383.41|14504.51|14384.51|14502.91|14382.91|10
1645132930000|2022-02-17 21:22:10|14502.75|14382.75|14501.44|14381.44|14502.75|14382.75|14500.56|14380.56|10
1645132940000|2022-02-17 21:22:20|14502.2|14382.2|14510.4|14390.4|14510.4|14390.4|14502.2|14382.2|10
1645132950000|2022-02-17 21:22:30|14510.57|14390.57|14513.77|14393.77|14514.12|14394.12|14510.19|14390.19|10
1645132960000|2022-02-17 21:22:40|14514.22|14394.22|14515.51|14395.51|14516.28|14396.28|14514.22|14394.22|10
1645132970000|2022-02-17 21:22:50|14515.36|14395.36|14513.69|14393.69|14515.36|14395.36|14513.69|14393.69|10
1645132980000|2022-02-17 21:23:00|14513.67|14393.67|14510.42|14390.42|14513.67|14393.67|14510.42|14390.42|10
1645132990000|2022-02-17 21:23:10|14510.21|14390.21|14507.36|14387.36|14510.21|14390.21|14507.36|14387.36|10
1645133000000|2022-02-17 21:23:20|14507.76|14387.76|14507.6|14387.6|14507.93|14387.93|14506.75|14386.75|10
1645133010000|2022-02-17 21:23:30|14507.63|14387.63|14500.13|14380.13|14507.63|14387.63|14500.13|14380.13|10
1645133020000|2022-02-17 21:23:40|14500.28|14380.28|14493.22|14373.22|14500.28|14380.28|14493.12|14373.12|10
1645133030000|2022-02-17 21:23:50|14492.48|14372.48|14485.78|14365.78|14492.48|14372.48|14485.66|14365.66|10
1645133040000|2022-02-17 21:24:00|14481.3|14361.3|14448.94|14328.94|14481.3|14361.3|14448.94|14328.94|10
1645133050000|2022-02-17 21:24:10|14443.91|14323.91|14447.92|14327.92|14447.92|14327.92|14443.91|14323.91|10
1645133060000|2022-02-17 21:24:20|14447.74|14327.74|14446.31|14326.31|14448.65|14328.65|14446.31|14326.31|10
1645133070000|2022-02-17 21:24:30|14443.07|14323.07|14419.28|14299.28|14443.07|14323.07|14418|14298|10
1645133080000|2022-02-17 21:24:40|14420.18|14300.18|14420.24|14300.24|14423.63|14303.63|14420.18|14300.18|10
1645133090000|2022-02-17 21:24:50|14417.49|14297.49|14408.8|14288.8|14417.49|14297.49|14408.11|14288.11|10
1645133100000|2022-02-17 21:25:00|14406.73|14286.73|14398.69|14278.69|14407.78|14287.78|14398.17|14278.17|10
1645133110000|2022-02-17 21:25:10|14399.15|14279.15|14400.83|14280.83|14400.83|14280.83|14397.93|14277.93|10
1645133120000|2022-02-17 21:25:20|14401.64|14281.64|14403.5|14283.5|14403.5|14283.5|14400.03|14280.03|10
1645133130000|2022-02-17 21:25:30|14403.99|14283.99|14422.65|14302.65|14423.83|14303.83|14403.99|14283.99|10
1645133140000|2022-02-17 21:25:40|14422.4|14302.4|14419.14|14299.14|14422.4|14302.4|14418.18|14298.18|10
1645133150000|2022-02-17 21:25:50|14419.37|14299.37|14414.97|14294.97|14419.37|14299.37|14414.76|14294.76|10
1645133160000|2022-02-17 21:26:00|14413.22|14293.22|14411.35|14291.35|14413.22|14293.22|14410.55|14290.55|10
1645133170000|2022-02-17 21:26:10|14410.73|14290.73|14409.51|14289.51|14412.27|14292.27|14409.51|14289.51|10
1645133180000|2022-02-17 21:26:20|14408.9|14288.9|14399.94|14279.94|14408.9|14288.9|14399.94|14279.94|10
1645133190000|2022-02-17 21:26:30|14399.74|14279.74|14398.2|14278.2|14399.74|14279.74|14398.16|14278.16|10
1645133200000|2022-02-17 21:26:40|14398.22|14278.22|14394.39|14274.39|14398.22|14278.22|14394.39|14274.39|10
1645133210000|2022-02-17 21:26:50|14394.37|14274.37|14397.12|14277.12|14397.12|14277.12|14394.06|14274.06|10
1645133220000|2022-02-17 21:27:00|14398.26|14278.26|14398.32|14278.32|14398.79|14278.79|14397.36|14277.36|10
1645133230000|2022-02-17 21:27:10|14396.3|14276.3|14399.65|14279.65|14399.67|14279.67|14396.3|14276.3|10
1645133240000|2022-02-17 21:27:20|14402.11|14282.11|14404.96|14284.96|14404.96|14284.96|14402.03|14282.03|9
1645133250000|2022-02-17 21:27:30|14405.16|14285.16|14407.17|14287.17|14407.17|14287.17|14405.03|14285.03|10
1645133260000|2022-02-17 21:27:40|14407.01|14287.01|14402.79|14282.79|14407.01|14287.01|14402.79|14282.79|10
1645133270000|2022-02-17 21:27:50|14401.83|14281.83|14399.71|14279.71|14402.63|14282.63|14399.71|14279.71|10
1645133280000|2022-02-17 21:28:00|14399.82|14279.82|14401.17|14281.17|14401.17|14281.17|14398.07|14278.07|10
1645133290000|2022-02-17 21:28:10|14400.81|14280.81|14404.13|14284.13|14404.13|14284.13|14399.33|14279.33|10
1645133300000|2022-02-17 21:28:20|14403.26|14283.26|14413.18|14293.18|14413.18|14293.18|14403.26|14283.26|10
1645133310000|2022-02-17 21:28:30|14414.14|14294.14|14420.93|14300.93|14420.93|14300.93|14414.14|14294.14|10
1645133320000|2022-02-17 21:28:40|14420.9|14300.9|14420.02|14300.02|14420.96|14300.96|14418.66|14298.66|10
1645133330000|2022-02-17 21:28:50|14420.24|14300.24|14419.42|14299.42|14420.35|14300.35|14419.42|14299.42|10
1645133340000|2022-02-17 21:29:00|14419.65|14299.65|14422.09|14302.09|14422.09|14302.09|14419.65|14299.65|10
1645133350000|2022-02-17 21:29:10|14421.67|14301.67|14424.9|14304.9|14424.91|14304.91|14421.55|14301.55|10
1645133360000|2022-02-17 21:29:20|14425.08|14305.08|14426.18|14306.18|14427.1|14307.1|14425.08|14305.08|10
1645133370000|2022-02-17 21:29:30|14425.74|14305.74|14427.31|14307.31|14427.51|14307.51|14425.55|14305.55|10
1645133380000|2022-02-17 21:29:40|14427.32|14307.32|14430.35|14310.35|14430.35|14310.35|14427.09|14307.09|10
1645133390000|2022-02-17 21:29:50|14430.63|14310.63|14440.22|14320.22|14440.22|14320.22|14430.63|14310.63|10
1645133400000|2022-02-17 21:30:00|14441.75|14321.75|14441.83|14321.83|14441.85|14321.85|14440.25|14320.25|10
1645133410000|2022-02-17 21:30:10|14442.02|14322.02|14443.25|14323.25|14444.58|14324.58|14442.02|14322.02|9
1645133420000|2022-02-17 21:30:20|14443.52|14323.52|14442.77|14322.77|14443.89|14323.89|14442.66|14322.66|10
1645133430000|2022-02-17 21:30:30|14442.42|14322.42|14440.62|14320.62|14442.42|14322.42|14440.62|14320.62|10
1645133440000|2022-02-17 21:30:40|14440.6|14320.6|14441.68|14321.68|14442.16|14322.16|14440.6|14320.6|10
1645133450000|2022-02-17 21:30:50|14441.7|14321.7|14444.22|14324.22|14444.22|14324.22|14441.44|14321.44|10
1645133460000|2022-02-17 21:31:00|14444.36|14324.36|14448.39|14328.39|14448.39|14328.39|14444.26|14324.26|10
1645133470000|2022-02-17 21:31:10|14447.89|14327.89|14454.67|14334.67|14454.67|14334.67|14447.89|14327.89|9
1645133480000|2022-02-17 21:31:20|14455.82|14335.82|14469.84|14349.84|14469.84|14349.84|14455.82|14335.82|10
1645133490000|2022-02-17 21:31:30|14470.63|14350.63|14481.71|14361.71|14481.71|14361.71|14470.63|14350.63|10
1645133500000|2022-02-17 21:31:40|14480.78|14360.78|14502.33|14382.33|14502.33|14382.33|14480.78|14360.78|10
1645133510000|2022-02-17 21:31:50|14503.73|14383.73|14511.99|14391.99|14515|14395|14503.73|14383.73|10
1645133520000|2022-02-17 21:32:00|14512.66|14392.66|14510.79|14390.79|14512.66|14392.66|14509.34|14389.34|10
1645133530000|2022-02-17 21:32:10|14511.51|14391.51|14514.22|14394.22|14514.99|14394.99|14511.51|14391.51|10
1645133540000|2022-02-17 21:32:20|14514.55|14394.55|14516.45|14396.45|14516.92|14396.92|14514.55|14394.55|10
1645133550000|2022-02-17 21:32:30|14515.78|14395.78|14519.4|14399.4|14519.4|14399.4|14515.78|14395.78|10
1645133560000|2022-02-17 21:32:40|14519.89|14399.89|14523.38|14403.38|14523.55|14403.55|14519.38|14399.38|10
1645133570000|2022-02-17 21:32:50|14524.03|14404.03|14531.6|14411.6|14531.6|14411.6|14524.03|14404.03|10
1645133580000|2022-02-17 21:33:00|14531.22|14411.22|14531.42|14411.42|14531.42|14411.42|14530.71|14410.71|10
1645133590000|2022-02-17 21:33:10|14531.64|14411.64|14531.53|14411.53|14532.21|14412.21|14530.98|14410.98|10
1645133600000|2022-02-17 21:33:20|14531.46|14411.46|14537.55|14417.55|14537.55|14417.55|14531.33|14411.33|10
1645133610000|2022-02-17 21:33:30|14537.02|14417.02|14537.27|14417.27|14537.57|14417.57|14536.1|14416.1|10
1645133620000|2022-02-17 21:33:40|14536.88|14416.88|14537.31|14417.31|14537.48|14417.48|14536.35|14416.35|8
1645133630000|2022-02-17 21:33:50|14536.55|14416.55|14536.3|14416.3|14536.55|14416.55|14535|14415|10
1645133640000|2022-02-17 21:34:00|14535.57|14415.57|14539.67|14419.67|14539.92|14419.92|14535.57|14415.57|10
1645133650000|2022-02-17 21:34:10|14540.08|14420.08|14543.19|14423.19|14543.39|14423.39|14540.08|14420.08|10
1645133660000|2022-02-17 21:34:20|14544.95|14424.95|14547.29|14427.29|14547.29|14427.29|14544.26|14424.26|10
1645133670000|2022-02-17 21:34:30|14548.24|14428.24|14556.14|14436.14|14556.14|14436.14|14548.24|14428.24|10
1645133680000|2022-02-17 21:34:40|14555.84|14435.84|14559.06|14439.06|14560.54|14440.54|14555.84|14435.84|9
1645133690000|2022-02-17 21:34:50|14559.42|14439.42|14557.71|14437.71|14559.42|14439.42|14557.71|14437.71|10
1645133700000|2022-02-17 21:35:00|14557.95|14437.95|14560.26|14440.26|14560.41|14440.41|14557.18|14437.18|10
1645133710000|2022-02-17 21:35:10|14560.03|14440.03|14555.95|14435.95|14560.34|14440.34|14555.95|14435.95|10
1645133720000|2022-02-17 21:35:20|14555.26|14435.26|14550.65|14430.65|14555.26|14435.26|14550.65|14430.65|10
1645133730000|2022-02-17 21:35:30|14551.24|14431.24|14552.71|14432.71|14554.05|14434.05|14551.24|14431.24|10
1645133740000|2022-02-17 21:35:40|14552.92|14432.92|14552.58|14432.58|14554.11|14434.11|14552.28|14432.28|10
1645133750000|2022-02-17 21:35:50|14550.99|14430.99|14548.21|14428.21|14550.99|14430.99|14547.24|14427.24|10
1645133760000|2022-02-17 21:36:00|14547.79|14427.79|14550.46|14430.46|14550.46|14430.46|14547.79|14427.79|10
1645133770000|2022-02-17 21:36:10|14550.58|14430.58|14553.22|14433.22|14553.22|14433.22|14550.58|14430.58|9
1645133780000|2022-02-17 21:36:20|14553.33|14433.33|14553.11|14433.11|14553.33|14433.33|14551.62|14431.62|10
1645133790000|2022-02-17 21:36:30|14553.12|14433.12|14553.7|14433.7|14553.74|14433.74|14552.84|14432.84|9
1645133800000|2022-02-17 21:36:40|14553.83|14433.83|14566.17|14446.17|14566.17|14446.17|14553.83|14433.83|10
1645133810000|2022-02-17 21:36:50|14565.6|14445.6|14574.06|14454.06|14574.06|14454.06|14565.6|14445.6|10
1645133820000|2022-02-17 21:37:00|14574.64|14454.64|14577.16|14457.16|14577.38|14457.38|14574.64|14454.64|10
1645133830000|2022-02-17 21:37:10|14577.27|14457.27|14581.45|14461.45|14581.45|14461.45|14577.27|14457.27|10
1645133840000|2022-02-17 21:37:20|14581.29|14461.29|14589.29|14469.29|14589.29|14469.29|14581.29|14461.29|10
1645133850000|2022-02-17 21:37:30|14590.05|14470.05|14594.47|14474.47|14594.47|14474.47|14590.05|14470.05|10
1645133860000|2022-02-17 21:37:40|14594.76|14474.76|14598.21|14478.21|14598.21|14478.21|14594.76|14474.76|10
1645133870000|2022-02-17 21:37:50|14599.03|14479.03|14601.77|14481.77|14602.63|14482.63|14599.03|14479.03|10
1645133880000|2022-02-17 21:38:00|14602|14482|14599.42|14479.42|14602|14482|14599.36|14479.36|10
1645133890000|2022-02-17 21:38:10|14599.66|14479.66|14605.93|14485.93|14605.93|14485.93|14599.66|14479.66|10
1645133900000|2022-02-17 21:38:20|14605.92|14485.92|14611.93|14491.93|14611.93|14491.93|14605.92|14485.92|10
1645133910000|2022-02-17 21:38:30|14612.89|14492.89|14615.34|14495.34|14615.69|14495.69|14612.89|14492.89|10
1645133920000|2022-02-17 21:38:40|14615.06|14495.06|14609.94|14489.94|14615.06|14495.06|14609.94|14489.94|10
1645133930000|2022-02-17 21:38:50|14609.9|14489.9|14607.95|14487.95|14610.08|14490.08|14607.09|14487.09|10
1645133940000|2022-02-17 21:39:00|14608.04|14488.04|14608.61|14488.61|14608.61|14488.61|14606.98|14486.98|10
1645133950000|2022-02-17 21:39:10|14608.67|14488.67|14595.19|14475.19|14608.67|14488.67|14595.19|14475.19|10
1645133960000|2022-02-17 21:39:20|14595.73|14475.73|14586.68|14466.68|14595.73|14475.73|14586.68|14466.68|10
1645133970000|2022-02-17 21:39:30|14586.38|14466.38|14583.43|14463.43|14586.38|14466.38|14582.68|14462.68|10
1645133980000|2022-02-17 21:39:40|14583.44|14463.44|14582.23|14462.23|14583.44|14463.44|14582.07|14462.07|9
1645133990000|2022-02-17 21:39:50|14582.07|14462.07|14581.51|14461.51|14582.9|14462.9|14581.04|14461.04|10
1645134000000|2022-02-17 21:40:00|14582.33|14462.33|14580.21|14460.21|14582.93|14462.93|14580.21|14460.21|10
1645134010000|2022-02-17 21:40:10|14580.43|14460.43|14582.25|14462.25|14583.19|14463.19|14579.4|14459.4|10
1645134020000|2022-02-17 21:40:20|14581.64|14461.64|14586.26|14466.26|14586.29|14466.29|14581.64|14461.64|10
1645134030000|2022-02-17 21:40:30|14587.19|14467.19|14598.87|14478.87|14598.87|14478.87|14587.19|14467.19|10
1645134040000|2022-02-17 21:40:40|14600.34|14480.34|14601.35|14481.35|14601.68|14481.68|14599.93|14479.93|10
1645134050000|2022-02-17 21:40:50|14600.99|14480.99|14599.73|14479.73|14600.99|14480.99|14599.31|14479.31|10
1645134060000|2022-02-17 21:41:00|14599.67|14479.67|14597.11|14477.11|14599.67|14479.67|14597.11|14477.11|10
1645134070000|2022-02-17 21:41:10|14597.01|14477.01|14598.58|14478.58|14598.58|14478.58|14596.49|14476.49|10
1645134080000|2022-02-17 21:41:20|14598.66|14478.66|14599.84|14479.84|14599.84|14479.84|14598.65|14478.65|10
1645134090000|2022-02-17 21:41:30|14599.58|14479.58|14598.83|14478.83|14600.05|14480.05|14598.83|14478.83|10
1645134100000|2022-02-17 21:41:40|14598.38|14478.38|14593.92|14473.92|14598.38|14478.38|14593.92|14473.92|9
1645134110000|2022-02-17 21:41:50|14593.83|14473.83|14592.84|14472.84|14593.83|14473.83|14592.38|14472.38|10
1645134120000|2022-02-17 21:42:00|14592.4|14472.4|14592|14472|14592.54|14472.54|14590.93|14470.93|10
1645134130000|2022-02-17 21:42:10|14591.35|14471.35|14590.82|14470.82|14591.35|14471.35|14590.66|14470.66|10
1645134140000|2022-02-17 21:42:20|14591.62|14471.62|14592.16|14472.16|14592.99|14472.99|14591.62|14471.62|10
1645134150000|2022-02-17 21:42:30|14592.12|14472.12|14592.01|14472.01|14592.37|14472.37|14591.59|14471.59|10
1645134160000|2022-02-17 21:42:40|14591.09|14471.09|14588.47|14468.47|14591.09|14471.09|14588.47|14468.47|9
1645134170000|2022-02-17 21:42:50|14588.74|14468.74|14580.95|14460.95|14588.74|14468.74|14580.95|14460.95|10
1645134180000|2022-02-17 21:43:00|14580.72|14460.72|14578.89|14458.89|14581.64|14461.64|14578.89|14458.89|10
1645134190000|2022-02-17 21:43:10|14578.48|14458.48|14571.32|14451.32|14578.48|14458.48|14571.32|14451.32|10
1645134200000|2022-02-17 21:43:20|14570.96|14450.96|14567.23|14447.23|14570.96|14450.96|14567.16|14447.16|10
1645134210000|2022-02-17 21:43:30|14566.42|14446.42|14564.62|14444.62|14566.42|14446.42|14564.62|14444.62|10
1645134220000|2022-02-17 21:43:40|14564.56|14444.56|14561.84|14441.84|14564.56|14444.56|14561.84|14441.84|10
1645134230000|2022-02-17 21:43:50|14560.08|14440.08|14558.21|14438.21|14560.08|14440.08|14558.21|14438.21|10
1645134240000|2022-02-17 21:44:00|14558.02|14438.02|14553.84|14433.84|14558.02|14438.02|14553.84|14433.84|10
1645134250000|2022-02-17 21:44:10|14553.71|14433.71|14552.1|14432.1|14553.71|14433.71|14551.49|14431.49|10
1645134260000|2022-02-17 21:44:20|14551.5|14431.5|14553.92|14433.92|14554.09|14434.09|14551.5|14431.5|10
1645134270000|2022-02-17 21:44:30|14554.05|14434.05|14553.13|14433.13|14554.07|14434.07|14552.33|14432.33|10
1645134280000|2022-02-17 21:44:40|14553.08|14433.08|14559.59|14439.59|14559.59|14439.59|14553.08|14433.08|10
1645134290000|2022-02-17 21:44:50|14559.62|14439.62|14566.02|14446.02|14567.14|14447.14|14559.62|14439.62|10
1645134300000|2022-02-17 21:45:00|14566.75|14446.75|14567.97|14447.97|14568.66|14448.66|14565.81|14445.81|10
1645134310000|2022-02-17 21:45:10|14568.06|14448.06|14573.63|14453.63|14573.63|14453.63|14568.06|14448.06|10
1645134320000|2022-02-17 21:45:20|14573.42|14453.42|14574.4|14454.4|14575.46|14455.46|14573.42|14453.42|10
1645134330000|2022-02-17 21:45:30|14575.78|14455.78|14576.15|14456.15|14576.65|14456.65|14575.78|14455.78|9
1645134340000|2022-02-17 21:45:40|14575.93|14455.93|14575.02|14455.02|14576.33|14456.33|14574.95|14454.95|10
1645134350000|2022-02-17 21:45:50|14574.64|14454.64|14575.6|14455.6|14575.9|14455.9|14574.56|14454.56|10
1645134360000|2022-02-17 21:46:00|14576.31|14456.31|14576.12|14456.12|14576.31|14456.31|14575.69|14455.69|10
1645134370000|2022-02-17 21:46:10|14576.5|14456.5|14576.31|14456.31|14576.9|14456.9|14576.24|14456.24|10
1645134380000|2022-02-17 21:46:20|14577.03|14457.03|14579.45|14459.45|14579.6|14459.6|14577.03|14457.03|10
1645134390000|2022-02-17 21:46:30|14579.52|14459.52|14579.46|14459.46|14579.62|14459.62|14579.04|14459.04|9
1645134400000|2022-02-17 21:46:40|14579.71|14459.71|14579.79|14459.79|14580.44|14460.44|14579.71|14459.71|9
1645134410000|2022-02-17 21:46:50|14580.11|14460.11|14581.86|14461.86|14581.86|14461.86|14580.11|14460.11|8
1645134420000|2022-02-17 21:47:00|14582.4|14462.4|14581.57|14461.57|14582.4|14462.4|14581.56|14461.56|10
1645134430000|2022-02-17 21:47:10|14581.49|14461.49|14581.11|14461.11|14581.65|14461.65|14580.89|14460.89|10
1645134440000|2022-02-17 21:47:20|14581.18|14461.18|14579.27|14459.27|14581.23|14461.23|14579.27|14459.27|10
1645134450000|2022-02-17 21:47:30|14578.66|14458.66|14576.15|14456.15|14578.69|14458.69|14576.01|14456.01|10
1645134460000|2022-02-17 21:47:40|14576.21|14456.21|14575.04|14455.04|14576.21|14456.21|14575.04|14455.04|8
1645134470000|2022-02-17 21:47:50|14574.47|14454.47|14572.67|14452.67|14574.47|14454.47|14572.53|14452.53|9
1645134480000|2022-02-17 21:48:00|14572.59|14452.59|14569.62|14449.62|14572.59|14452.59|14569.62|14449.62|9
1645134490000|2022-02-17 21:48:10|14568.96|14448.96|14567.19|14447.19|14568.96|14448.96|14567.19|14447.19|9
1645134500000|2022-02-17 21:48:20|14566.34|14446.34|14563.35|14443.35|14566.34|14446.34|14563.16|14443.16|10
1645134510000|2022-02-17 21:48:30|14562.96|14442.96|14560.18|14440.18|14562.96|14442.96|14560.18|14440.18|10
1645134520000|2022-02-17 21:48:40|14560.01|14440.01|14556.12|14436.12|14560.01|14440.01|14555.9|14435.9|10
1645134530000|2022-02-17 21:48:50|14555.16|14435.16|14551.57|14431.57|14555.16|14435.16|14551.57|14431.57|10
1645134540000|2022-02-17 21:49:00|14551.61|14431.61|14551.36|14431.36|14551.61|14431.61|14548.44|14428.44|10
1645134550000|2022-02-17 21:49:10|14551.28|14431.28|14557.95|14437.95|14557.95|14437.95|14551.28|14431.28|10
1645134560000|2022-02-17 21:49:20|14558.62|14438.62|14563.84|14443.84|14564.11|14444.11|14558.62|14438.62|10
1645134570000|2022-02-17 21:49:30|14564.52|14444.52|14562.41|14442.41|14564.52|14444.52|14562.41|14442.41|10
1645134580000|2022-02-17 21:49:40|14562.49|14442.49|14561.06|14441.06|14562.73|14442.73|14560.54|14440.54|10
1645134590000|2022-02-17 21:49:50|14559.6|14439.6|14555.95|14435.95|14559.97|14439.97|14552.9|14432.9|10
1645134600000|2022-02-17 21:50:00|14555.77|14435.77|14552.36|14432.36|14555.77|14435.77|14551.61|14431.61|10
1645134610000|2022-02-17 21:50:10|14552.07|14432.07|14550.96|14430.96|14552.07|14432.07|14550.96|14430.96|9
1645134620000|2022-02-17 21:50:20|14550.44|14430.44|14546.95|14426.95|14550.44|14430.44|14546.83|14426.83|9
1645134630000|2022-02-17 21:50:30|14547.42|14427.42|14547.01|14427.01|14548.08|14428.08|14547.01|14427.01|10
1645134640000|2022-02-17 21:50:40|14547.22|14427.22|14546.86|14426.86|14547.37|14427.37|14545.93|14425.93|10
1645134650000|2022-02-17 21:50:50|14546.95|14426.95|14548.9|14428.9|14548.9|14428.9|14546.95|14426.95|10
1645134660000|2022-02-17 21:51:00|14549.06|14429.06|14549.56|14429.56|14549.82|14429.82|14549.06|14429.06|10
1645134670000|2022-02-17 21:51:10|14549.49|14429.49|14549.08|14429.08|14550.03|14430.03|14549.08|14429.08|10
1645134680000|2022-02-17 21:51:20|14548.76|14428.76|14549.65|14429.65|14549.65|14429.65|14548.76|14428.76|10
1645134690000|2022-02-17 21:51:30|14549.36|14429.36|14549.55|14429.55|14549.6|14429.6|14549.17|14429.17|9
1645134700000|2022-02-17 21:51:40|14549.72|14429.72|14549.23|14429.23|14549.74|14429.74|14549.19|14429.19|10
1645134710000|2022-02-17 21:51:50|14549.4|14429.4|14548.93|14428.93|14549.56|14429.56|14548.76|14428.76|10
1645134720000|2022-02-17 21:52:00|14549.14|14429.14|14552.29|14432.29|14552.4|14432.4|14549.14|14429.14|9
1645134730000|2022-02-17 21:52:10|14552.41|14432.41|14560.64|14440.64|14560.87|14440.87|14552.41|14432.41|10
1645134740000|2022-02-17 21:52:20|14561.59|14441.59|14570.89|14450.89|14570.89|14450.89|14561.59|14441.59|10
1645134750000|2022-02-17 21:52:30|14570.75|14450.75|14571.64|14451.64|14572.21|14452.21|14570.75|14450.75|10
1645134760000|2022-02-17 21:52:40|14572.31|14452.31|14578.53|14458.53|14578.53|14458.53|14572.31|14452.31|10
1645134770000|2022-02-17 21:52:50|14578.47|14458.47|14583.76|14463.76|14583.76|14463.76|14578.47|14458.47|10
1645134780000|2022-02-17 21:53:00|14583.96|14463.96|14586.43|14466.43|14586.43|14466.43|14583.63|14463.63|10
1645134790000|2022-02-17 21:53:10|14586.76|14466.76|14591.16|14471.16|14591.16|14471.16|14586.76|14466.76|9
1645134800000|2022-02-17 21:53:20|14592.42|14472.42|14598.95|14478.95|14598.95|14478.95|14592.42|14472.42|10
1645134810000|2022-02-17 21:53:30|14598.45|14478.45|14600.82|14480.82|14601.28|14481.28|14598.45|14478.45|10
1645134820000|2022-02-17 21:53:40|14601.37|14481.37|14606.19|14486.19|14606.19|14486.19|14601.37|14481.37|10
1645134830000|2022-02-17 21:53:50|14606.36|14486.36|14614.54|14494.54|14614.96|14494.96|14606.36|14486.36|10
1645134840000|2022-02-17 21:54:00|14614.81|14494.81|14620.16|14500.16|14620.16|14500.16|14614.42|14494.42|10
1645134850000|2022-02-17 21:54:10|14620|14500|14622.64|14502.64|14622.64|14502.64|14619.46|14499.46|9
1645134860000|2022-02-17 21:54:20|14622.03|14502.03|14621.53|14501.53|14622.32|14502.32|14621.53|14501.53|10
1645134870000|2022-02-17 21:54:30|14621.26|14501.26|14620.3|14500.3|14622.04|14502.04|14620.3|14500.3|10
1645134880000|2022-02-17 21:54:40|14620.76|14500.76|14619.52|14499.52|14620.76|14500.76|14618.86|14498.86|10
1645134890000|2022-02-17 21:54:50|14619.84|14499.84|14619.14|14499.14|14619.84|14499.84|14619.14|14499.14|10
1645134900000|2022-02-17 21:55:00|14619.17|14499.17|14619.2|14499.2|14619.2|14499.2|14617.72|14497.72|10
1645134910000|2022-02-17 21:55:10|14619.29|14499.29|14621.94|14501.94|14622.28|14502.28|14619.29|14499.29|10
1645134920000|2022-02-17 21:55:20|14623.09|14503.09|14625.86|14505.86|14625.91|14505.91|14623.09|14503.09|10
1645134930000|2022-02-17 21:55:30|14626.15|14506.15|14625.81|14505.81|14626.15|14506.15|14625.15|14505.15|10
1645134940000|2022-02-17 21:55:40|14626.03|14506.03|14626.03|14506.03|14626.03|14506.03|14625.56|14505.56|10
1645134950000|2022-02-17 21:55:50|14626.47|14506.47|14626.63|14506.63|14626.86|14506.86|14626.37|14506.37|10
1645134960000|2022-02-17 21:56:00|14626.98|14506.98|14626.78|14506.78|14627.22|14507.22|14626.57|14506.57|9
1645134970000|2022-02-17 21:56:10|14626.86|14506.86|14625.48|14505.48|14626.86|14506.86|14625.11|14505.11|10
1645134980000|2022-02-17 21:56:20|14625.01|14505.01|14624.15|14504.15|14625.01|14505.01|14623.91|14503.91|9
1645134990000|2022-02-17 21:56:30|14623.99|14503.99|14620.56|14500.56|14623.99|14503.99|14620.56|14500.56|9
1645135000000|2022-02-17 21:56:40|14620.76|14500.76|14622.12|14502.12|14622.12|14502.12|14620.76|14500.76|10
1645135010000|2022-02-17 21:56:50|14622.2|14502.2|14623.46|14503.46|14623.46|14503.46|14622.14|14502.14|9
1645135020000|2022-02-17 21:57:00|14623.37|14503.37|14624.01|14504.01|14624.08|14504.08|14623.37|14503.37|9
1645135030000|2022-02-17 21:57:10|14624.96|14504.96|14625.26|14505.26|14625.65|14505.65|14624.96|14504.96|9
1645135040000|2022-02-17 21:57:20|14625.31|14505.31|14623.82|14503.82|14625.59|14505.59|14623.82|14503.82|10
1645135050000|2022-02-17 21:57:30|14623.71|14503.71|14622.35|14502.35|14623.71|14503.71|14622.35|14502.35|10
1645135060000|2022-02-17 21:57:40|14622.14|14502.14|14616.76|14496.76|14622.14|14502.14|14616.76|14496.76|10
1645135070000|2022-02-17 21:57:50|14617.03|14497.03|14616.73|14496.73|14617.03|14497.03|14615.94|14495.94|10
1645135080000|2022-02-17 21:58:00|14617.04|14497.04|14617.82|14497.82|14617.82|14497.82|14616.85|14496.85|10
1645135090000|2022-02-17 21:58:10|14617.89|14497.89|14615.54|14495.54|14617.89|14497.89|14615.54|14495.54|10
1645135100000|2022-02-17 21:58:20|14615.53|14495.53|14613.64|14493.64|14615.53|14495.53|14613.02|14493.02|10
1645135110000|2022-02-17 21:58:30|14613.71|14493.71|14615.58|14495.58|14615.93|14495.93|14613.71|14493.71|9
1645135120000|2022-02-17 21:58:40|14616.25|14496.25|14614.52|14494.52|14616.25|14496.25|14614.44|14494.44|10
1645135130000|2022-02-17 21:58:50|14614.22|14494.22|14613.77|14493.77|14614.22|14494.22|14613.34|14493.34|10
1645135140000|2022-02-17 21:59:00|14614.18|14494.18|14613.56|14493.56|14614.18|14494.18|14613.06|14493.06|10
1645135150000|2022-02-17 21:59:10|14613.77|14493.77|14613.57|14493.57|14614.18|14494.18|14613.53|14493.53|10
1645135160000|2022-02-17 21:59:20|14613.52|14493.52|14612.12|14492.12|14613.57|14493.57|14612.06|14492.06|10
1645135170000|2022-02-17 21:59:30|14612.07|14492.07|14611.55|14491.55|14612.07|14492.07|14610.49|14490.49|10
1645135180000|2022-02-17 21:59:40|14612.12|14492.12|14614.86|14494.86|14614.86|14494.86|14612.09|14492.09|10
1645135190000|2022-02-17 21:59:50|14615.44|14495.44|14615.93|14495.93|14615.95|14495.95|14615.19|14495.19|10
1645135200000|2022-02-17 22:00:00|14615.87|14495.87|14612.17|14492.17|14616.09|14496.09|14612.17|14492.17|10
1645135210000|2022-02-17 22:00:10|14611.31|14491.31|14605.67|14485.67|14611.34|14491.34|14605.67|14485.67|10
1645135220000|2022-02-17 22:00:20|14604.38|14484.38|14603.91|14483.91|14604.94|14484.94|14603.26|14483.26|10
1645135230000|2022-02-17 22:00:30|14603.77|14483.77|14602.23|14482.23|14603.83|14483.83|14602.18|14482.18|10
1645135240000|2022-02-17 22:00:40|14601|14481|14601.01|14481.01|14601.93|14481.93|14600.42|14480.42|10
1645135250000|2022-02-17 22:00:50|14601.51|14481.51|14602.59|14482.59|14602.84|14482.84|14601.51|14481.51|10
1645135260000|2022-02-17 22:01:00|14602.57|14482.57|14603.43|14483.43|14603.43|14483.43|14602.57|14482.57|8
1645135270000|2022-02-17 22:01:10|14604.26|14484.26|14612.13|14492.13|14612.13|14492.13|14604.26|14484.26|10
1645135280000|2022-02-17 22:01:20|14612.81|14492.81|14617.81|14497.81|14618.47|14498.47|14612.81|14492.81|10
1645135290000|2022-02-17 22:01:30|14617.98|14497.98|14627.65|14507.65|14627.66|14507.66|14617.98|14497.98|10
1645135300000|2022-02-17 22:01:40|14627.52|14507.52|14628.66|14508.66|14630.09|14510.09|14627.52|14507.52|10
1645135310000|2022-02-17 22:01:50|14628.61|14508.61|14631.28|14511.28|14631.28|14511.28|14627.14|14507.14|10
1645135320000|2022-02-17 22:02:00|14631.6|14511.6|14629.75|14509.75|14631.6|14511.6|14629.54|14509.54|10
1645135330000|2022-02-17 22:02:10|14629.68|14509.68|14632.19|14512.19|14632.19|14512.19|14628.88|14508.88|9
1645135340000|2022-02-17 22:02:20|14632.32|14512.32|14631.65|14511.65|14633.27|14513.27|14631.65|14511.65|10
1645135350000|2022-02-17 22:02:30|14632.02|14512.02|14630.54|14510.54|14632.04|14512.04|14630.45|14510.45|10
1645135360000|2022-02-17 22:02:40|14630.74|14510.74|14627.21|14507.21|14630.74|14510.74|14627.21|14507.21|9
1645135370000|2022-02-17 22:02:50|14627.23|14507.23|14621.06|14501.06|14627.23|14507.23|14621.06|14501.06|9
1645135380000|2022-02-17 22:03:00|14620.51|14500.51|14616.06|14496.06|14620.51|14500.51|14616.06|14496.06|10
1645135390000|2022-02-17 22:03:10|14615.6|14495.6|14612.17|14492.17|14615.6|14495.6|14611.99|14491.99|10
1645135400000|2022-02-17 22:03:20|14612.52|14492.52|14611.11|14491.11|14613.03|14493.03|14611.11|14491.11|10
1645135410000|2022-02-17 22:03:30|14611.89|14491.89|14609.21|14489.21|14611.89|14491.89|14609.06|14489.06|10
1645135420000|2022-02-17 22:03:40|14609.39|14489.39|14605.14|14485.14|14609.39|14489.39|14605.14|14485.14|10
1645135430000|2022-02-17 22:03:50|14604.31|14484.31|14595.1|14475.1|14604.31|14484.31|14595.1|14475.1|10
1645135440000|2022-02-17 22:04:00|14593.59|14473.59|14587.95|14467.95|14593.59|14473.59|14586.13|14466.13|10
1645135450000|2022-02-17 22:04:10|14587.34|14467.34|14594.67|14474.67|14594.67|14474.67|14587.34|14467.34|10
1645135460000|2022-02-17 22:04:20|14596.27|14476.27|14596.05|14476.05|14596.91|14476.91|14595.72|14475.72|10
1645135470000|2022-02-17 22:04:30|14595.28|14475.28|14594.55|14474.55|14595.36|14475.36|14594.09|14474.09|10
1645135480000|2022-02-17 22:04:40|14594.33|14474.33|14593.18|14473.18|14594.37|14474.37|14592.81|14472.81|10
1645135490000|2022-02-17 22:04:50|14593.14|14473.14|14594.61|14474.61|14594.63|14474.63|14593.14|14473.14|9
1645135500000|2022-02-17 22:05:00|14594.63|14474.63|14595.2|14475.2|14595.38|14475.38|14594.63|14474.63|9
1645135510000|2022-02-17 22:05:10|14595.29|14475.29|14596.48|14476.48|14596.48|14476.48|14595.29|14475.29|9
1645135520000|2022-02-17 22:05:20|14595.12|14475.12|14595.12|14475.12|14595.6|14475.6|14594.95|14474.95|9
1645135530000|2022-02-17 22:05:30|14595.3|14475.3|14594.71|14474.71|14595.61|14475.61|14594.71|14474.71|9
1645135540000|2022-02-17 22:05:40|14594.25|14474.25|14593.83|14473.83|14594.52|14474.52|14593.69|14473.69|10
1645135550000|2022-02-17 22:05:50|14593.7|14473.7|14593.18|14473.18|14593.7|14473.7|14593.03|14473.03|8
1645135560000|2022-02-17 22:06:00|14593.19|14473.19|14593.3|14473.3|14593.61|14473.61|14593.02|14473.02|9
1645135570000|2022-02-17 22:06:10|14593.34|14473.34|14591.44|14471.44|14593.65|14473.65|14591.44|14471.44|10
1645135580000|2022-02-17 22:06:20|14591.45|14471.45|14595.71|14475.71|14595.71|14475.71|14591.45|14471.45|9
1645135590000|2022-02-17 22:06:30|14595.4|14475.4|14594.53|14474.53|14596.34|14476.34|14594.53|14474.53|10
1645135600000|2022-02-17 22:06:40|14593.85|14473.85|14591.74|14471.74|14593.85|14473.85|14591.45|14471.45|10
1645135610000|2022-02-17 22:06:50|14591.63|14471.63|14594.51|14474.51|14594.51|14474.51|14591.49|14471.49|10
1645135620000|2022-02-17 22:07:00|14594.49|14474.49|14594.46|14474.46|14595.44|14475.44|14594.46|14474.46|9
1645135630000|2022-02-17 22:07:10|14594.07|14474.07|14591.93|14471.93|14594.07|14474.07|14591.93|14471.93|10
1645135640000|2022-02-17 22:07:20|14590.89|14470.89|14588|14468|14590.89|14470.89|14588|14468|9
1645135650000|2022-02-17 22:07:30|14588.11|14468.11|14587.4|14467.4|14588.16|14468.16|14587.24|14467.24|10
1645135660000|2022-02-17 22:07:40|14587.47|14467.47|14587.93|14467.93|14587.93|14467.93|14587.01|14467.01|10
1645135670000|2022-02-17 22:07:50|14588.06|14468.06|14589.51|14469.51|14589.91|14469.91|14588.06|14468.06|10
1645135680000|2022-02-17 22:08:00|14589.77|14469.77|14590.02|14470.02|14590.02|14470.02|14589.33|14469.33|9
1645135690000|2022-02-17 22:08:10|14590.2|14470.2|14590.41|14470.41|14590.63|14470.63|14589.71|14469.71|7
1645135700000|2022-02-17 22:08:20|14590.34|14470.34|14587.8|14467.8|14590.34|14470.34|14587.8|14467.8|10
1645135710000|2022-02-17 22:08:30|14587.5|14467.5|14587.28|14467.28|14587.5|14467.5|14585.61|14465.61|10
1645135720000|2022-02-17 22:08:40|14586.86|14466.86|14587.3|14467.3|14587.3|14467.3|14586.72|14466.72|7
1645135730000|2022-02-17 22:08:50|14587.29|14467.29|14586.65|14466.65|14587.52|14467.52|14586.65|14466.65|9
1645135740000|2022-02-17 22:09:00|14586.18|14466.18|14587.98|14467.98|14587.98|14467.98|14586.01|14466.01|10
1645135750000|2022-02-17 22:09:10|14587.88|14467.88|14590.53|14470.53|14590.53|14470.53|14587.45|14467.45|10
1645135760000|2022-02-17 22:09:20|14591.22|14471.22|14593.49|14473.49|14593.61|14473.61|14591.03|14471.03|10
1645135770000|2022-02-17 22:09:30|14593.7|14473.7|14594.47|14474.47|14594.79|14474.79|14593.7|14473.7|10
1645135780000|2022-02-17 22:09:40|14594.45|14474.45|14593.26|14473.26|14595.53|14475.53|14593.16|14473.16|10
1645135790000|2022-02-17 22:09:50|14593.21|14473.21|14592.61|14472.61|14593.21|14473.21|14592.61|14472.61|9
1645135800000|2022-02-17 22:10:00|14592.39|14472.39|14593.29|14473.29|14593.29|14473.29|14592.38|14472.38|9
1645135810000|2022-02-17 22:10:10|14593.17|14473.17|14588.56|14468.56|14593.19|14473.19|14588.56|14468.56|10
1645135820000|2022-02-17 22:10:20|14588.15|14468.15|14580.33|14460.33|14588.15|14468.15|14580.33|14460.33|10
1645135830000|2022-02-17 22:10:30|14580.82|14460.82|14578.52|14458.52|14580.82|14460.82|14578.52|14458.52|10
1645135840000|2022-02-17 22:10:40|14578.57|14458.57|14578.68|14458.68|14578.76|14458.76|14578.11|14458.11|10
1645135850000|2022-02-17 22:10:50|14578.63|14458.63|14578.48|14458.48|14578.63|14458.63|14578.12|14458.12|10
1645135860000|2022-02-17 22:11:00|14578.31|14458.31|14576.1|14456.1|14578.31|14458.31|14575.96|14455.96|10
1645135870000|2022-02-17 22:11:10|14576.28|14456.28|14576.97|14456.97|14577.21|14457.21|14576.28|14456.28|9
1645135880000|2022-02-17 22:11:20|14576.92|14456.92|14577.48|14457.48|14577.63|14457.63|14576.77|14456.77|10
1645135890000|2022-02-17 22:11:30|14577.49|14457.49|14577.73|14457.73|14577.95|14457.95|14577.39|14457.39|9
1645135900000|2022-02-17 22:11:40|14577.66|14457.66|14577.55|14457.55|14578.36|14458.36|14577.37|14457.37|10
1645135910000|2022-02-17 22:11:50|14577.53|14457.53|14584.15|14464.15|14584.15|14464.15|14577.4|14457.4|10
1645135920000|2022-02-17 22:12:00|14585.13|14465.13|14587.38|14467.38|14587.38|14467.38|14585.13|14465.13|10
1645135930000|2022-02-17 22:12:10|14587.24|14467.24|14585.94|14465.94|14588.35|14468.35|14585.94|14465.94|10
1645135940000|2022-02-17 22:12:20|14585.81|14465.81|14586.57|14466.57|14586.61|14466.61|14584.95|14464.95|10
1645135950000|2022-02-17 22:12:30|14586.67|14466.67|14587.62|14467.62|14587.65|14467.65|14586.44|14466.44|10
1645135960000|2022-02-17 22:12:40|14587.42|14467.42|14586.55|14466.55|14587.49|14467.49|14586.55|14466.55|9
1645135970000|2022-02-17 22:12:50|14586.51|14466.51|14586.57|14466.57|14586.99|14466.99|14586.51|14466.51|10
1645135980000|2022-02-17 22:13:00|14586.56|14466.56|14584.63|14464.63|14586.71|14466.71|14584.63|14464.63|9
1645135990000|2022-02-17 22:13:10|14583.92|14463.92|14582.25|14462.25|14583.92|14463.92|14582.25|14462.25|10
1645136000000|2022-02-17 22:13:20|14580.84|14460.84|14579.7|14459.7|14581.39|14461.39|14579.7|14459.7|9
1645136010000|2022-02-17 22:13:30|14579.74|14459.74|14579.25|14459.25|14579.74|14459.74|14579.11|14459.11|9
1645136020000|2022-02-17 22:13:40|14579.04|14459.04|14577.15|14457.15|14579.1|14459.1|14577.15|14457.15|10
1645136030000|2022-02-17 22:13:50|14576.85|14456.85|14575.63|14455.63|14576.85|14456.85|14575.63|14455.63|9
1645136040000|2022-02-17 22:14:00|14575.36|14455.36|14574.16|14454.16|14575.36|14455.36|14574.16|14454.16|8
1645136050000|2022-02-17 22:14:10|14574.2|14454.2|14569.92|14449.92|14574.21|14454.21|14569.92|14449.92|8
1645136060000|2022-02-17 22:14:20|14569.87|14449.87|14565.16|14445.16|14569.87|14449.87|14565.16|14445.16|10
1645136070000|2022-02-17 22:14:30|14565.02|14445.02|14564.42|14444.42|14565.2|14445.2|14564.3|14444.3|10
1645136080000|2022-02-17 22:14:40|14564.01|14444.01|14565.08|14445.08|14565.34|14445.34|14564.01|14444.01|9
1645136090000|2022-02-17 22:14:50|14565.1|14445.1|14565.1|14445.1|14565.6|14445.6|14564.89|14444.89|10
1645136100000|2022-02-17 22:15:00|14565.19|14445.19|14563.83|14443.83|14565.19|14445.19|14563.57|14443.57|9
1645136110000|2022-02-17 22:15:10|14563.94|14443.94|14564.88|14444.88|14564.88|14444.88|14563.94|14443.94|10
1645136120000|2022-02-17 22:15:20|14564.86|14444.86|14564.83|14444.83|14565|14445|14564.17|14444.17|10
1645136130000|2022-02-17 22:15:30|14564.74|14444.74|14567.32|14447.32|14567.32|14447.32|14564.74|14444.74|10
1645136140000|2022-02-17 22:15:40|14567.85|14447.85|14570.27|14450.27|14570.27|14450.27|14567.11|14447.11|10
1645136150000|2022-02-17 22:15:50|14572.37|14452.37|14578.87|14458.87|14578.87|14458.87|14572.37|14452.37|10
1645136160000|2022-02-17 22:16:00|14579.25|14459.25|14580.69|14460.69|14580.87|14460.87|14579.25|14459.25|9
1645136170000|2022-02-17 22:16:10|14581.03|14461.03|14584.68|14464.68|14584.68|14464.68|14581.03|14461.03|10
1645136180000|2022-02-17 22:16:20|14584.62|14464.62|14584.56|14464.56|14584.77|14464.77|14584.56|14464.56|10
1645136190000|2022-02-17 22:16:30|14584.99|14464.99|14585.69|14465.69|14585.69|14465.69|14584.99|14464.99|8
1645136200000|2022-02-17 22:16:40|14585.88|14465.88|14586.27|14466.27|14586.82|14466.82|14585.67|14465.67|10
1645136210000|2022-02-17 22:16:50|14586.8|14466.8|14580.9|14460.9|14586.8|14466.8|14580.9|14460.9|10
1645136220000|2022-02-17 22:17:00|14579.34|14459.34|14576.59|14456.59|14579.34|14459.34|14576.59|14456.59|10
1645136230000|2022-02-17 22:17:10|14576.43|14456.43|14572.59|14452.59|14576.43|14456.43|14572.59|14452.59|10
1645136240000|2022-02-17 22:17:20|14572.72|14452.72|14561.64|14441.64|14572.72|14452.72|14561.4|14441.4|10
1645136250000|2022-02-17 22:17:30|14560.85|14440.85|14552.58|14432.58|14561.14|14441.14|14552.58|14432.58|10
1645136260000|2022-02-17 22:17:40|14552.49|14432.49|14551.66|14431.66|14552.49|14432.49|14551.31|14431.31|10
1645136270000|2022-02-17 22:17:50|14550.74|14430.74|14548.23|14428.23|14550.74|14430.74|14547.96|14427.96|10
1645136280000|2022-02-17 22:18:00|14548.65|14428.65|14550.5|14430.5|14550.5|14430.5|14548.65|14428.65|10
1645136290000|2022-02-17 22:18:10|14551.68|14431.68|14552.95|14432.95|14553.2|14433.2|14551.68|14431.68|9
1645136300000|2022-02-17 22:18:20|14553.97|14433.97|14554.58|14434.58|14555.45|14435.45|14553.97|14433.97|10
1645136310000|2022-02-17 22:18:30|14554.2|14434.2|14552.29|14432.29|14554.38|14434.38|14552.29|14432.29|10
1645136320000|2022-02-17 22:18:40|14551.71|14431.71|14551.04|14431.04|14551.87|14431.87|14550.8|14430.8|10
1645136330000|2022-02-17 22:18:50|14551.11|14431.11|14551.23|14431.23|14551.34|14431.34|14550.69|14430.69|10
1645136340000|2022-02-17 22:19:00|14550.96|14430.96|14550.5|14430.5|14552.62|14432.62|14550.11|14430.11|10
1645136350000|2022-02-17 22:19:10|14550.82|14430.82|14550.73|14430.73|14551.45|14431.45|14550.47|14430.47|10
1645136360000|2022-02-17 22:19:20|14550.83|14430.83|14549.61|14429.61|14550.94|14430.94|14549.61|14429.61|10
1645136370000|2022-02-17 22:19:30|14549.3|14429.3|14549.15|14429.15|14549.37|14429.37|14548.94|14428.94|10
1645136380000|2022-02-17 22:19:40|14549.34|14429.34|14548.39|14428.39|14549.34|14429.34|14548.34|14428.34|10
1645136390000|2022-02-17 22:19:50|14548.4|14428.4|14548.29|14428.29|14548.4|14428.4|14548.13|14428.13|10
1645136400000|2022-02-17 22:20:00|14548.26|14428.26|14547.59|14427.59|14548.75|14428.75|14547.59|14427.59|10
1645136410000|2022-02-17 22:20:10|14547.58|14427.58|14547.37|14427.37|14547.91|14427.91|14547.21|14427.21|9
1645136420000|2022-02-17 22:20:20|14547.15|14427.15|14545.69|14425.69|14547.15|14427.15|14545.69|14425.69|9
1645136430000|2022-02-17 22:20:30|14545.61|14425.61|14546.1|14426.1|14546.46|14426.46|14545.55|14425.55|10
1645136440000|2022-02-17 22:20:40|14546.27|14426.27|14544.05|14424.05|14546.27|14426.27|14544.05|14424.05|10
1645136450000|2022-02-17 22:20:50|14544.24|14424.24|14544.69|14424.69|14544.71|14424.71|14543.91|14423.91|10
1645136460000|2022-02-17 22:21:00|14544.66|14424.66|14544.1|14424.1|14544.69|14424.69|14544.1|14424.1|9
1645136470000|2022-02-17 22:21:10|14543.99|14423.99|14545.16|14425.16|14545.36|14425.36|14543.78|14423.78|10
1645136480000|2022-02-17 22:21:20|14545.15|14425.15|14545.63|14425.63|14545.63|14425.63|14545.14|14425.14|10
1645136490000|2022-02-17 22:21:30|14545.87|14425.87|14545.66|14425.66|14546.2|14426.2|14545.66|14425.66|10
1645136500000|2022-02-17 22:21:40|14545.61|14425.61|14546.03|14426.03|14546.04|14426.04|14544.87|14424.87|9
1645136510000|2022-02-17 22:21:50|14546.22|14426.22|14548.59|14428.59|14548.92|14428.92|14545.61|14425.61|10
1645136520000|2022-02-17 22:22:00|14548.72|14428.72|14552.28|14432.28|14552.28|14432.28|14548.72|14428.72|10
1645136530000|2022-02-17 22:22:10|14552.68|14432.68|14556.46|14436.46|14556.46|14436.46|14552.68|14432.68|10
1645136540000|2022-02-17 22:22:20|14556.53|14436.53|14558.71|14438.71|14558.71|14438.71|14556.4|14436.4|9
1645136550000|2022-02-17 22:22:30|14559.89|14439.89|14562.83|14442.83|14562.83|14442.83|14559.89|14439.89|10
1645136560000|2022-02-17 22:22:40|14562.99|14442.99|14564.85|14444.85|14564.94|14444.94|14562.99|14442.99|10
1645136570000|2022-02-17 22:22:50|14564.24|14444.24|14563.12|14443.12|14565.24|14445.24|14563.12|14443.12|9
1645136580000|2022-02-17 22:23:00|14562.82|14442.82|14557.72|14437.72|14562.82|14442.82|14557.72|14437.72|10
1645136590000|2022-02-17 22:23:10|14556.89|14436.89|14543.49|14423.49|14556.89|14436.89|14543.49|14423.49|10
1645136600000|2022-02-17 22:23:20|14543.44|14423.44|14537.71|14417.71|14543.44|14423.44|14537.71|14417.71|10
1645136610000|2022-02-17 22:23:30|14537.61|14417.61|14528.46|14408.46|14537.61|14417.61|14528.46|14408.46|10
1645136620000|2022-02-17 22:23:40|14528.42|14408.42|14524.83|14404.83|14529.2|14409.2|14524.83|14404.83|10
1645136630000|2022-02-17 22:23:50|14518.49|14398.49|14515.54|14395.54|14518.49|14398.49|14515.54|14395.54|9
1645136640000|2022-02-17 22:24:00|14515.05|14395.05|14512.78|14392.78|14515.05|14395.05|14512.78|14392.78|10
1645136650000|2022-02-17 22:24:10|14512.66|14392.66|14511.36|14391.36|14512.66|14392.66|14511.08|14391.08|9
1645136660000|2022-02-17 22:24:20|14511.75|14391.75|14509.83|14389.83|14511.75|14391.75|14509.38|14389.38|10
1645136670000|2022-02-17 22:24:30|14510.93|14390.93|14512.73|14392.73|14512.83|14392.83|14510.52|14390.52|10
1645136680000|2022-02-17 22:24:40|14512.77|14392.77|14515.78|14395.78|14515.78|14395.78|14512.63|14392.63|10
1645136690000|2022-02-17 22:24:50|14517.23|14397.23|14523.09|14403.09|14523.09|14403.09|14517.23|14397.23|10
1645136700000|2022-02-17 22:25:00|14523.57|14403.57|14525.67|14405.67|14525.67|14405.67|14523.22|14403.22|10
1645136710000|2022-02-17 22:25:10|14526.35|14406.35|14525.15|14405.15|14526.59|14406.59|14525.15|14405.15|10
1645136720000|2022-02-17 22:25:20|14525.35|14405.35|14525.25|14405.25|14525.35|14405.35|14525.09|14405.09|10
1645136730000|2022-02-17 22:25:30|14525.32|14405.32|14524.85|14404.85|14525.68|14405.68|14524.85|14404.85|9
1645136740000|2022-02-17 22:25:40|14524.39|14404.39|14521.62|14401.62|14524.39|14404.39|14521.62|14401.62|10
1645136750000|2022-02-17 22:25:50|14521.18|14401.18|14521.49|14401.49|14522|14402|14521.18|14401.18|10
1645136760000|2022-02-17 22:26:00|14521.81|14401.81|14522.64|14402.64|14522.86|14402.86|14521.51|14401.51|10
1645136770000|2022-02-17 22:26:10|14522.35|14402.35|14522.93|14402.93|14522.93|14402.93|14522.32|14402.32|10
1645136780000|2022-02-17 22:26:20|14522.68|14402.68|14523.33|14403.33|14523.33|14403.33|14522.42|14402.42|9
1645136790000|2022-02-17 22:26:30|14523.43|14403.43|14524.66|14404.66|14524.72|14404.72|14523.26|14403.26|10
1645136800000|2022-02-17 22:26:40|14524.63|14404.63|14524.92|14404.92|14524.92|14404.92|14523.4|14403.4|9
1645136810000|2022-02-17 22:26:50|14525.63|14405.63|14528.29|14408.29|14528.29|14408.29|14525.63|14405.63|8
1645136820000|2022-02-17 22:27:00|14528.21|14408.21|14531.22|14411.22|14531.29|14411.29|14528.21|14408.21|10
1645136830000|2022-02-17 22:27:10|14531|14411|14531.59|14411.59|14531.59|14411.59|14530.83|14410.83|9
1645136840000|2022-02-17 22:27:20|14530.94|14410.94|14531.27|14411.27|14531.78|14411.78|14530.81|14410.81|9
1645136850000|2022-02-17 22:27:30|14531.3|14411.3|14531.47|14411.47|14531.5|14411.5|14531.11|14411.11|10
1645136860000|2022-02-17 22:27:40|14531.65|14411.65|14531.87|14411.87|14531.87|14411.87|14530.73|14410.73|10
1645136870000|2022-02-17 22:27:50|14531.79|14411.79|14532.39|14412.39|14532.39|14412.39|14531.7|14411.7|8
1645136880000|2022-02-17 22:28:00|14532.4|14412.4|14530.8|14410.8|14532.4|14412.4|14530.8|14410.8|7
1645136890000|2022-02-17 22:28:10|14530.84|14410.84|14530.42|14410.42|14533.03|14413.03|14530.31|14410.31|10
1645136900000|2022-02-17 22:28:20|14529.56|14409.56|14530.85|14410.85|14530.85|14410.85|14528.78|14408.78|7
1645136910000|2022-02-17 22:28:30|14531.04|14411.04|14531.89|14411.89|14532.05|14412.05|14531.04|14411.04|10
1645136920000|2022-02-17 22:28:40|14531.87|14411.87|14532.21|14412.21|14532.28|14412.28|14531.33|14411.33|10
1645136930000|2022-02-17 22:28:50|14532.09|14412.09|14532.62|14412.62|14532.9|14412.9|14532.09|14412.09|9
1645136940000|2022-02-17 22:29:00|14532.77|14412.77|14533.83|14413.83|14533.83|14413.83|14532.77|14412.77|10
1645136950000|2022-02-17 22:29:10|14533.97|14413.97|14535.38|14415.38|14536.31|14416.31|14533.97|14413.97|10
1645136960000|2022-02-17 22:29:20|14535.27|14415.27|14534.84|14414.84|14535.27|14415.27|14534.81|14414.81|9
1645136970000|2022-02-17 22:29:30|14534.86|14414.86|14536.67|14416.67|14536.68|14416.68|14534.86|14414.86|10
1645136980000|2022-02-17 22:29:40|14536.64|14416.64|14536.98|14416.98|14537.08|14417.08|14536.64|14416.64|9
1645136990000|2022-02-17 22:29:50|14537.08|14417.08|14536.78|14416.78|14537.15|14417.15|14536.51|14416.51|10
1645137000000|2022-02-17 22:30:00|14536.72|14416.72|14536.51|14416.51|14537.16|14417.16|14536.51|14416.51|10
1645137010000|2022-02-17 22:30:10|14537.04|14417.04|14537.15|14417.15|14537.45|14417.45|14536.79|14416.79|10
1645137020000|2022-02-17 22:30:20|14536.78|14416.78|14537.59|14417.59|14537.74|14417.74|14536.73|14416.73|10
1645137030000|2022-02-17 22:30:30|14537.61|14417.61|14537.22|14417.22|14537.61|14417.61|14536.74|14416.74|9
1645137040000|2022-02-17 22:30:40|14537.27|14417.27|14537.59|14417.59|14537.69|14417.69|14537.27|14417.27|9
1645137050000|2022-02-17 22:30:50|14537.36|14417.36|14535.87|14415.87|14537.37|14417.37|14535.87|14415.87|10
1645137060000|2022-02-17 22:31:00|14535.96|14415.96|14536.35|14416.35|14536.35|14416.35|14535.96|14415.96|7
1645137070000|2022-02-17 22:31:10|14536.34|14416.34|14537.12|14417.12|14537.12|14417.12|14536.34|14416.34|10
1645137080000|2022-02-17 22:31:20|14537.19|14417.19|14537.22|14417.22|14537.22|14417.22|14536.84|14416.84|8
1645137090000|2022-02-17 22:31:30|14537.42|14417.42|14537.35|14417.35|14537.42|14417.42|14537.1|14417.1|10
1645137100000|2022-02-17 22:31:40|14536.8|14416.8|14536.99|14416.99|14536.99|14416.99|14536.61|14416.61|10
1645137110000|2022-02-17 22:31:50|14537.23|14417.23|14537.18|14417.18|14537.49|14417.49|14537.07|14417.07|9
1645137120000|2022-02-17 22:32:00|14537.08|14417.08|14537.04|14417.04|14537.43|14417.43|14536.66|14416.66|9
1645137130000|2022-02-17 22:32:10|14537.01|14417.01|14539.76|14419.76|14539.85|14419.85|14537.01|14417.01|10
1645137140000|2022-02-17 22:32:20|14539.98|14419.98|14542.34|14422.34|14542.34|14422.34|14539.74|14419.74|10
1645137150000|2022-02-17 22:32:30|14542.96|14422.96|14546.16|14426.16|14546.16|14426.16|14542.96|14422.96|10
1645137160000|2022-02-17 22:32:40|14546.83|14426.83|14549.09|14429.09|14549.14|14429.14|14546.83|14426.83|10
1645137170000|2022-02-17 22:32:50|14549.01|14429.01|14550.78|14430.78|14550.78|14430.78|14549.01|14429.01|8
1645137180000|2022-02-17 22:33:00|14551.38|14431.38|14551.86|14431.86|14551.86|14431.86|14550.53|14430.53|10
1645137190000|2022-02-17 22:33:10|14551.98|14431.98|14553.46|14433.46|14553.57|14433.57|14551.98|14431.98|10
1645137200000|2022-02-17 22:33:20|14553.48|14433.48|14554.32|14434.32|14554.51|14434.51|14553.48|14433.48|10
1645137210000|2022-02-17 22:33:30|14554.31|14434.31|14553.26|14433.26|14554.31|14434.31|14553.13|14433.13|8
1645137220000|2022-02-17 22:33:40|14553.23|14433.23|14553.95|14433.95|14553.95|14433.95|14553.23|14433.23|7
1645137230000|2022-02-17 22:33:50|14553.71|14433.71|14555.31|14435.31|14555.31|14435.31|14553.71|14433.71|10
1645137240000|2022-02-17 22:34:00|14555.15|14435.15|14556.51|14436.51|14557.15|14437.15|14555.15|14435.15|9
1645137250000|2022-02-17 22:34:10|14556.59|14436.59|14556.47|14436.47|14556.78|14436.78|14555.87|14435.87|9
1645137260000|2022-02-17 22:34:20|14556.5|14436.5|14556.73|14436.73|14556.92|14436.92|14556.25|14436.25|10
1645137270000|2022-02-17 22:34:30|14556.87|14436.87|14559.99|14439.99|14560|14440|14556.87|14436.87|7
1645137280000|2022-02-17 22:34:40|14560.08|14440.08|14560.57|14440.57|14560.6|14440.6|14560.08|14440.08|9
1645137290000|2022-02-17 22:34:50|14560.63|14440.63|14561.9|14441.9|14561.9|14441.9|14559.8|14439.8|9
1645137300000|2022-02-17 22:35:00|14562.34|14442.34|14563.48|14443.48|14563.48|14443.48|14562.14|14442.14|10
1645137310000|2022-02-17 22:35:10|14563.55|14443.55|14563.21|14443.21|14564.88|14444.88|14563.21|14443.21|10
1645137320000|2022-02-17 22:35:20|14563.06|14443.06|14564.3|14444.3|14564.57|14444.57|14563.06|14443.06|10
1645137330000|2022-02-17 22:35:30|14564.52|14444.52|14564.32|14444.32|14564.63|14444.63|14564.15|14444.15|10
1645137340000|2022-02-17 22:35:40|14564.1|14444.1|14564.88|14444.88|14564.91|14444.91|14564.1|14444.1|8
1645137350000|2022-02-17 22:35:50|14564.9|14444.9|14565.09|14445.09|14565.27|14445.27|14564.81|14444.81|10
1645137360000|2022-02-17 22:36:00|14565.56|14445.56|14567.03|14447.03|14567.04|14447.04|14565.56|14445.56|9
1645137370000|2022-02-17 22:36:10|14567.78|14447.78|14570.61|14450.61|14570.61|14450.61|14567.78|14447.78|10
1645137380000|2022-02-17 22:36:20|14570.33|14450.33|14571.15|14451.15|14571.27|14451.27|14570.31|14450.31|10
1645137390000|2022-02-17 22:36:30|14571.17|14451.17|14571.38|14451.38|14571.57|14451.57|14571.17|14451.17|9
1645137400000|2022-02-17 22:36:40|14571.4|14451.4|14571.76|14451.76|14571.76|14451.76|14570.85|14450.85|9
1645137410000|2022-02-17 22:36:50|14571.83|14451.83|14574.65|14454.65|14574.65|14454.65|14571.82|14451.82|10
1645137420000|2022-02-17 22:37:00|14575.77|14455.77|14581.9|14461.9|14581.9|14461.9|14575.77|14455.77|10
1645137430000|2022-02-17 22:37:10|14582.28|14462.28|14585.35|14465.35|14585.35|14465.35|14581.83|14461.83|10
1645137440000|2022-02-17 22:37:20|14585.98|14465.98|14589.05|14469.05|14589.05|14469.05|14585.98|14465.98|10
1645137450000|2022-02-17 22:37:30|14589.68|14469.68|14593.12|14473.12|14593.12|14473.12|14589.68|14469.68|10
1645137460000|2022-02-17 22:37:40|14593.49|14473.49|14595.1|14475.1|14595.1|14475.1|14593.49|14473.49|10
1645137470000|2022-02-17 22:37:50|14595.28|14475.28|14595.77|14475.77|14595.77|14475.77|14595.07|14475.07|10
1645137480000|2022-02-17 22:38:00|14595.72|14475.72|14596.11|14476.11|14596.13|14476.13|14595.72|14475.72|7
1645137490000|2022-02-17 22:38:10|14596.2|14476.2|14596.87|14476.87|14596.87|14476.87|14596.08|14476.08|9
1645137500000|2022-02-17 22:38:20|14596.34|14476.34|14596.68|14476.68|14596.97|14476.97|14596.34|14476.34|9
1645137510000|2022-02-17 22:38:30|14597.01|14477.01|14596.63|14476.63|14597.4|14477.4|14596.45|14476.45|9
1645137520000|2022-02-17 22:38:40|14597.01|14477.01|14597.04|14477.04|14597.39|14477.39|14596.76|14476.76|9
1645137530000|2022-02-17 22:38:50|14597.46|14477.46|14595.46|14475.46|14597.95|14477.95|14595.46|14475.46|8
1645137540000|2022-02-17 22:39:00|14595.5|14475.5|14594.73|14474.73|14596.19|14476.19|14594.32|14474.32|9
1645137550000|2022-02-17 22:39:10|14593.92|14473.92|14590.73|14470.73|14593.92|14473.92|14590.73|14470.73|10
1645137560000|2022-02-17 22:39:20|14590.27|14470.27|14581.41|14461.41|14590.27|14470.27|14581.41|14461.41|10
1645137570000|2022-02-17 22:39:30|14580.13|14460.13|14569.62|14449.62|14580.13|14460.13|14569.62|14449.62|10
1645137580000|2022-02-17 22:39:40|14569.24|14449.24|14569.71|14449.71|14570.5|14450.5|14568.74|14448.74|10
1645137590000|2022-02-17 22:39:50|14569.53|14449.53|14566.32|14446.32|14569.81|14449.81|14566.32|14446.32|10
1645137600000|2022-02-17 22:40:00|14565.46|14445.46|14562.26|14442.26|14565.46|14445.46|14562.12|14442.12|10
1645137610000|2022-02-17 22:40:10|14562.31|14442.31|14566.68|14446.68|14566.78|14446.78|14562.31|14442.31|10
1645137620000|2022-02-17 22:40:20|14568.53|14448.53|14574.72|14454.72|14574.72|14454.72|14568.53|14448.53|10
1645137630000|2022-02-17 22:40:30|14574.31|14454.31|14578.55|14458.55|14578.55|14458.55|14574.31|14454.31|10
1645137640000|2022-02-17 22:40:40|14579.25|14459.25|14580.42|14460.42|14580.89|14460.89|14578.85|14458.85|9
1645137650000|2022-02-17 22:40:50|14580.4|14460.4|14581.88|14461.88|14581.88|14461.88|14580.36|14460.36|10
1645137660000|2022-02-17 22:41:00|14581.72|14461.72|14581.92|14461.92|14582.11|14462.11|14581.5|14461.5|10
1645137670000|2022-02-17 22:41:10|14582.58|14462.58|14581.85|14461.85|14582.58|14462.58|14581.85|14461.85|10
1645137680000|2022-02-17 22:41:20|14581.89|14461.89|14582.77|14462.77|14582.77|14462.77|14581.68|14461.68|10
1645137690000|2022-02-17 22:41:30|14583.13|14463.13|14583.72|14463.72|14584.02|14464.02|14583.13|14463.13|8
1645137700000|2022-02-17 22:41:40|14583.67|14463.67|14582.96|14462.96|14583.67|14463.67|14582.8|14462.8|8
1645137710000|2022-02-17 22:41:50|14582.84|14462.84|14582.98|14462.98|14583.3|14463.3|14582.61|14462.61|10
1645137720000|2022-02-17 22:42:00|14583.43|14463.43|14583.96|14463.96|14583.97|14463.97|14583.06|14463.06|10
1645137730000|2022-02-17 22:42:10|14583.81|14463.81|14584.1|14464.1|14584.1|14464.1|14583.81|14463.81|8
1645137740000|2022-02-17 22:42:20|14584.31|14464.31|14583.81|14463.81|14584.52|14464.52|14583.74|14463.74|10
1645137750000|2022-02-17 22:42:30|14583.52|14463.52|14584.22|14464.22|14584.63|14464.63|14583.52|14463.52|10
1645137760000|2022-02-17 22:42:40|14583.96|14463.96|14580.62|14460.62|14584.19|14464.19|14580.62|14460.62|10
1645137770000|2022-02-17 22:42:50|14579.94|14459.94|14572.8|14452.8|14579.94|14459.94|14572.8|14452.8|10
1645137780000|2022-02-17 22:43:00|14572.11|14452.11|14570.79|14450.79|14572.11|14452.11|14570.43|14450.43|10
1645137790000|2022-02-17 22:43:10|14570.86|14450.86|14569.34|14449.34|14570.86|14450.86|14569.27|14449.27|10
1645137800000|2022-02-17 22:43:20|14569.51|14449.51|14568.45|14448.45|14569.51|14449.51|14568.45|14448.45|10
1645137810000|2022-02-17 22:43:30|14568.85|14448.85|14569.13|14449.13|14569.63|14449.63|14568.72|14448.72|10
1645137820000|2022-02-17 22:43:40|14568.51|14448.51|14569.51|14449.51|14569.55|14449.55|14567.96|14447.96|10
1645137830000|2022-02-17 22:43:50|14568.75|14448.75|14568.78|14448.78|14568.78|14448.78|14568.35|14448.35|7
1645137840000|2022-02-17 22:44:00|14568.73|14448.73|14568.04|14448.04|14568.73|14448.73|14567.99|14447.99|10
1645137850000|2022-02-17 22:44:10|14567.96|14447.96|14567.13|14447.13|14568.02|14448.02|14567.13|14447.13|10
1645137860000|2022-02-17 22:44:20|14567.16|14447.16|14568.38|14448.38|14568.67|14448.67|14567.16|14447.16|9
1645137870000|2022-02-17 22:44:30|14568.56|14448.56|14568.96|14448.96|14569.05|14449.05|14568.33|14448.33|10
1645137880000|2022-02-17 22:44:40|14568.61|14448.61|14568.51|14448.51|14568.61|14448.61|14568.22|14448.22|9
1645137890000|2022-02-17 22:44:50|14568.48|14448.48|14569.86|14449.86|14569.86|14449.86|14568.33|14448.33|10
1645137900000|2022-02-17 22:45:00|14570.3|14450.3|14573.22|14453.22|14573.22|14453.22|14570.3|14450.3|10
1645137910000|2022-02-17 22:45:10|14574.11|14454.11|14575.62|14455.62|14575.7|14455.7|14574.11|14454.11|9
1645137920000|2022-02-17 22:45:20|14575.61|14455.61|14578.39|14458.39|14578.39|14458.39|14575.61|14455.61|9
1645137930000|2022-02-17 22:45:30|14578.87|14458.87|14580.21|14460.21|14580.21|14460.21|14578.87|14458.87|10
1645137940000|2022-02-17 22:45:40|14580.33|14460.33|14581.32|14461.32|14581.32|14461.32|14580.28|14460.28|9
1645137950000|2022-02-17 22:45:50|14581.42|14461.42|14581.55|14461.55|14581.55|14461.55|14581.25|14461.25|7
1645137960000|2022-02-17 22:46:00|14581.95|14461.95|14582.4|14462.4|14582.4|14462.4|14581.87|14461.87|9
1645137970000|2022-02-17 22:46:10|14582.28|14462.28|14582.65|14462.65|14583.52|14463.52|14582.28|14462.28|9
1645137980000|2022-02-17 22:46:20|14582.35|14462.35|14574.66|14454.66|14582.35|14462.35|14574.66|14454.66|10
1645137990000|2022-02-17 22:46:30|14573.63|14453.63|14569.84|14449.84|14573.63|14453.63|14569.84|14449.84|10
1645138000000|2022-02-17 22:46:40|14570.13|14450.13|14568.48|14448.48|14570.13|14450.13|14568.48|14448.48|10
1645138010000|2022-02-17 22:46:50|14568.32|14448.32|14561.48|14441.48|14568.32|14448.32|14561.48|14441.48|10
1645138020000|2022-02-17 22:47:00|14561.55|14441.55|14555.13|14435.13|14561.55|14441.55|14554.92|14434.92|10
1645138030000|2022-02-17 22:47:10|14555.7|14435.7|14554.54|14434.54|14555.7|14435.7|14554.17|14434.17|10
1645138040000|2022-02-17 22:47:20|14554.34|14434.34|14564.69|14444.69|14564.69|14444.69|14554.34|14434.34|10
1645138050000|2022-02-17 22:47:30|14564.66|14444.66|14568.17|14448.17|14568.17|14448.17|14563.68|14443.68|10
1645138060000|2022-02-17 22:47:40|14568.87|14448.87|14571.93|14451.93|14571.93|14451.93|14568.87|14448.87|10
1645138070000|2022-02-17 22:47:50|14571.8|14451.8|14574.21|14454.21|14574.21|14454.21|14571.8|14451.8|9
1645138080000|2022-02-17 22:48:00|14574.27|14454.27|14577.52|14457.52|14577.62|14457.62|14574.27|14454.27|10
1645138090000|2022-02-17 22:48:10|14577.28|14457.28|14579.85|14459.85|14579.85|14459.85|14577.09|14457.09|9
1645138100000|2022-02-17 22:48:20|14579.93|14459.93|14581.6|14461.6|14581.63|14461.63|14579.93|14459.93|10
1645138110000|2022-02-17 22:48:30|14581.82|14461.82|14582.88|14462.88|14582.88|14462.88|14581.75|14461.75|9
1645138120000|2022-02-17 22:48:40|14582.89|14462.89|14586.18|14466.18|14586.18|14466.18|14582.89|14462.89|9
1645138130000|2022-02-17 22:48:50|14585.99|14465.99|14587.89|14467.89|14587.89|14467.89|14585.99|14465.99|10
1645138140000|2022-02-17 22:49:00|14588.14|14468.14|14588.96|14468.96|14590.44|14470.44|14588.14|14468.14|10
1645138150000|2022-02-17 22:49:10|14588.83|14468.83|14583.52|14463.52|14588.83|14468.83|14583.52|14463.52|10
1645138160000|2022-02-17 22:49:20|14583.89|14463.89|14583.01|14463.01|14583.89|14463.89|14582.83|14462.83|9
1645138170000|2022-02-17 22:49:30|14583.37|14463.37|14584.74|14464.74|14584.84|14464.84|14583.03|14463.03|10
1645138180000|2022-02-17 22:49:40|14585.15|14465.15|14586.31|14466.31|14586.31|14466.31|14585.15|14465.15|10
1645138190000|2022-02-17 22:49:50|14586.39|14466.39|14589.16|14469.16|14589.16|14469.16|14586.04|14466.04|10
1645138200000|2022-02-17 22:50:00|14589.08|14469.08|14590.01|14470.01|14590.01|14470.01|14589.08|14469.08|8
1645138210000|2022-02-17 22:50:10|14590.46|14470.46|14595.49|14475.49|14595.49|14475.49|14590.46|14470.46|10
1645138220000|2022-02-17 22:50:20|14595.19|14475.19|14595.31|14475.31|14596.79|14476.79|14595.19|14475.19|10
1645138230000|2022-02-17 22:50:30|14595.1|14475.1|14595.14|14475.14|14595.14|14475.14|14593.28|14473.28|10
1645138240000|2022-02-17 22:50:40|14594.83|14474.83|14597.23|14477.23|14597.23|14477.23|14594.83|14474.83|10
1645138250000|2022-02-17 22:50:50|14597.57|14477.57|14599.96|14479.96|14599.96|14479.96|14597.57|14477.57|10
1645138260000|2022-02-17 22:51:00|14600.57|14480.57|14600.88|14480.88|14601.34|14481.34|14600.57|14480.57|9
1645138270000|2022-02-17 22:51:10|14601.4|14481.4|14603.42|14483.42|14603.42|14483.42|14601.33|14481.33|9
1645138280000|2022-02-17 22:51:20|14603.55|14483.55|14609.46|14489.46|14609.46|14489.46|14603.55|14483.55|10
1645138290000|2022-02-17 22:51:30|14609.65|14489.65|14610.1|14490.1|14610.68|14490.68|14609.44|14489.44|10
1645138300000|2022-02-17 22:51:40|14610.12|14490.12|14610.91|14490.91|14610.95|14490.95|14609.85|14489.85|10
1645138310000|2022-02-17 22:51:50|14611.1|14491.1|14611.52|14491.52|14611.52|14491.52|14611.06|14491.06|9
1645138320000|2022-02-17 22:52:00|14611.74|14491.74|14613.13|14493.13|14613.26|14493.26|14611.74|14491.74|7
1645138330000|2022-02-17 22:52:10|14613.43|14493.43|14612.92|14492.92|14614.12|14494.12|14612.92|14492.92|7
1645138340000|2022-02-17 22:52:20|14612.96|14492.96|14613.16|14493.16|14613.33|14493.33|14612.68|14492.68|9
1645138350000|2022-02-17 22:52:30|14613.41|14493.41|14613.73|14493.73|14613.74|14493.74|14613.32|14493.32|9
1645138360000|2022-02-17 22:52:40|14613.88|14493.88|14614.35|14494.35|14614.35|14494.35|14613.88|14493.88|8
1645138370000|2022-02-17 22:52:50|14613.82|14493.82|14611.26|14491.26|14613.82|14493.82|14611.26|14491.26|10
1645138380000|2022-02-17 22:53:00|14611.19|14491.19|14610.13|14490.13|14611.19|14491.19|14610.13|14490.13|9
1645138390000|2022-02-17 22:53:10|14610.68|14490.68|14610.39|14490.39|14611.46|14491.46|14610.39|14490.39|10
1645138400000|2022-02-17 22:53:20|14610.85|14490.85|14607.46|14487.46|14610.85|14490.85|14607.46|14487.46|10
1645138410000|2022-02-17 22:53:30|14606.75|14486.75|14600.08|14480.08|14606.75|14486.75|14600.08|14480.08|9
1645138420000|2022-02-17 22:53:40|14598.5|14478.5|14591.25|14471.25|14598.5|14478.5|14591.25|14471.25|10
1645138430000|2022-02-17 22:53:50|14591.56|14471.56|14592.19|14472.19|14593.49|14473.49|14591.56|14471.56|10
1645138440000|2022-02-17 22:54:00|14592.86|14472.86|14595.81|14475.81|14595.89|14475.89|14592.75|14472.75|10
1645138450000|2022-02-17 22:54:10|14596.03|14476.03|14594.62|14474.62|14596.43|14476.43|14594.62|14474.62|10
1645138460000|2022-02-17 22:54:20|14595.72|14475.72|14596.99|14476.99|14597.47|14477.47|14595.72|14475.72|10
1645138470000|2022-02-17 22:54:30|14597.77|14477.77|14599.82|14479.82|14599.92|14479.92|14597.77|14477.77|10
1645138480000|2022-02-17 22:54:40|14600.25|14480.25|14601.93|14481.93|14601.93|14481.93|14600.22|14480.22|9
1645138490000|2022-02-17 22:54:50|14601.59|14481.59|14603.03|14483.03|14603.2|14483.2|14601.59|14481.59|10
1645138500000|2022-02-17 22:55:00|14602.81|14482.81|14602.99|14482.99|14603.27|14483.27|14602.26|14482.26|10
1645138510000|2022-02-17 22:55:10|14603.61|14483.61|14601.96|14481.96|14603.63|14483.63|14601.78|14481.78|10
1645138520000|2022-02-17 22:55:20|14600.48|14480.48|14599.52|14479.52|14600.48|14480.48|14598.17|14478.17|10
1645138530000|2022-02-17 22:55:30|14599.47|14479.47|14601.13|14481.13|14601.13|14481.13|14599.47|14479.47|9
1645138540000|2022-02-17 22:55:40|14601.38|14481.38|14601.42|14481.42|14601.52|14481.52|14600.9|14480.9|10
1645138550000|2022-02-17 22:55:50|14602.51|14482.51|14602.33|14482.33|14602.67|14482.67|14602.33|14482.33|9
1645138560000|2022-02-17 22:56:00|14602.11|14482.11|14603.21|14483.21|14603.24|14483.24|14602.11|14482.11|9
1645138570000|2022-02-17 22:56:10|14603.22|14483.22|14602.86|14482.86|14603.66|14483.66|14602.85|14482.85|9
1645138580000|2022-02-17 22:56:20|14602.97|14482.97|14603.01|14483.01|14603.48|14483.48|14602.36|14482.36|9
1645138590000|2022-02-17 22:56:30|14602.6|14482.6|14602.61|14482.61|14602.65|14482.65|14602.52|14482.52|8
1645138600000|2022-02-17 22:56:40|14602.5|14482.5|14603.21|14483.21|14603.21|14483.21|14602.48|14482.48|9
1645138610000|2022-02-17 22:56:50|14603.26|14483.26|14602.26|14482.26|14603.36|14483.36|14602.18|14482.18|10
1645138620000|2022-02-17 22:57:00|14602.29|14482.29|14602.26|14482.26|14602.62|14482.62|14602.26|14482.26|9
1645138630000|2022-02-17 22:57:10|14602.48|14482.48|14603.18|14483.18|14603.31|14483.31|14602.27|14482.27|9
1645138640000|2022-02-17 22:57:20|14603.41|14483.41|14604.93|14484.93|14604.93|14484.93|14603.41|14483.41|9
1645138650000|2022-02-17 22:57:30|14605.41|14485.41|14606.82|14486.82|14606.82|14486.82|14605.3|14485.3|7
1645138660000|2022-02-17 22:57:40|14606.87|14486.87|14608.35|14488.35|14608.48|14488.48|14606.87|14486.87|10
1645138670000|2022-02-17 22:57:50|14608.53|14488.53|14613.23|14493.23|14613.23|14493.23|14608.53|14488.53|9
1645138680000|2022-02-17 22:58:00|14613.47|14493.47|14616.43|14496.43|14616.43|14496.43|14613.47|14493.47|10
1645138690000|2022-02-17 22:58:10|14615.89|14495.89|14618.09|14498.09|14618.48|14498.48|14615.89|14495.89|10
1645138700000|2022-02-17 22:58:20|14618.16|14498.16|14617.81|14497.81|14618.31|14498.31|14617.73|14497.73|9
1645138710000|2022-02-17 22:58:30|14617.94|14497.94|14617.43|14497.43|14618.53|14498.53|14616.66|14496.66|10
1645138720000|2022-02-17 22:58:40|14617.29|14497.29|14617.67|14497.67|14617.67|14497.67|14616.81|14496.81|9
1645138730000|2022-02-17 22:58:50|14617.4|14497.4|14617.88|14497.88|14617.88|14497.88|14617.22|14497.22|9
1645138740000|2022-02-17 22:59:00|14618.28|14498.28|14619.38|14499.38|14619.38|14499.38|14618.26|14498.26|10
1645138750000|2022-02-17 22:59:10|14619.45|14499.45|14621.01|14501.01|14621.04|14501.04|14619.45|14499.45|10
1645138760000|2022-02-17 22:59:20|14620.98|14500.98|14621.2|14501.2|14621.2|14501.2|14620.6|14500.6|9
1645138770000|2022-02-17 22:59:30|14621.44|14501.44|14621.86|14501.86|14622.54|14502.54|14621.44|14501.44|8
1645138780000|2022-02-17 22:59:40|14622.16|14502.16|14622.93|14502.93|14622.93|14502.93|14622.11|14502.11|10
1645138790000|2022-02-17 22:59:50|14622.49|14502.49|14623.36|14503.36|14623.36|14503.36|14622.49|14502.49|9
1645138800000|2022-02-17 23:00:00|14623.48|14503.48|14622.81|14502.81|14624.11|14504.11|14622.81|14502.81|9
1645138810000|2022-02-17 23:00:10|14623.03|14503.03|14620.92|14500.92|14623.03|14503.03|14620.92|14500.92|10
1645138820000|2022-02-17 23:00:20|14620.62|14500.62|14616.74|14496.74|14620.62|14500.62|14616.74|14496.74|9
1645138830000|2022-02-17 23:00:30|14615.78|14495.78|14613.54|14493.54|14615.78|14495.78|14613.35|14493.35|10
1645138840000|2022-02-17 23:00:40|14613.03|14493.03|14614.09|14494.09|14614.09|14494.09|14613.03|14493.03|10
1645138850000|2022-02-17 23:00:50|14613.98|14493.98|14616.31|14496.31|14616.37|14496.37|14613.91|14493.91|10
1645138860000|2022-02-17 23:01:00|14616.45|14496.45|14615.25|14495.25|14616.45|14496.45|14615.19|14495.19|10
1645138870000|2022-02-17 23:01:10|14614.02|14494.02|14610.64|14490.64|14614.02|14494.02|14610.64|14490.64|10
1645138880000|2022-02-17 23:01:20|14610.38|14490.38|14606.99|14486.99|14610.38|14490.38|14606.97|14486.97|10
1645138890000|2022-02-17 23:01:30|14606.54|14486.54|14607.85|14487.85|14608.09|14488.09|14606.07|14486.07|10
1645138900000|2022-02-17 23:01:40|14607.77|14487.77|14608.4|14488.4|14609.33|14489.33|14607.77|14487.77|10
1645138910000|2022-02-17 23:01:50|14608.36|14488.36|14607.78|14487.78|14608.36|14488.36|14607.16|14487.16|10
1645138920000|2022-02-17 23:02:00|14607.3|14487.3|14605.09|14485.09|14607.3|14487.3|14605.09|14485.09|10
1645138930000|2022-02-17 23:02:10|14604.86|14484.86|14605.19|14485.19|14605.19|14485.19|14604.25|14484.25|10
1645138940000|2022-02-17 23:02:20|14605.45|14485.45|14606.18|14486.18|14606.47|14486.47|14605.45|14485.45|10
1645138950000|2022-02-17 23:02:30|14606.35|14486.35|14605.08|14485.08|14606.35|14486.35|14605.08|14485.08|10
1645138960000|2022-02-17 23:02:40|14604.81|14484.81|14602.77|14482.77|14604.81|14484.81|14602.77|14482.77|10
1645138970000|2022-02-17 23:02:50|14602.62|14482.62|14601.05|14481.05|14602.88|14482.88|14601.05|14481.05|10
1645138980000|2022-02-17 23:03:00|14601.11|14481.11|14600.28|14480.28|14601.7|14481.7|14600.23|14480.23|10
1645138990000|2022-02-17 23:03:10|14600.29|14480.29|14598.76|14478.76|14600.29|14480.29|14598.76|14478.76|10
1645139000000|2022-02-17 23:03:20|14598.63|14478.63|14598.62|14478.62|14599.14|14479.14|14598.42|14478.42|10
1645139010000|2022-02-17 23:03:30|14598.29|14478.29|14594.03|14474.03|14598.29|14478.29|14594.03|14474.03|10
1645139020000|2022-02-17 23:03:40|14593.77|14473.77|14593.46|14473.46|14593.77|14473.77|14593.25|14473.25|10
1645139030000|2022-02-17 23:03:50|14593.61|14473.61|14595.45|14475.45|14595.64|14475.64|14593.61|14473.61|10
1645139040000|2022-02-17 23:04:00|14595.73|14475.73|14595.64|14475.64|14596.24|14476.24|14595.64|14475.64|10
1645139050000|2022-02-17 23:04:10|14595.67|14475.67|14597.62|14477.62|14597.62|14477.62|14595.55|14475.55|10
1645139060000|2022-02-17 23:04:20|14597.63|14477.63|14597.59|14477.59|14598.37|14478.37|14597.59|14477.59|10
1645139070000|2022-02-17 23:04:30|14596.82|14476.82|14594.33|14474.33|14596.82|14476.82|14594.33|14474.33|10
1645139080000|2022-02-17 23:04:40|14594.27|14474.27|14593.38|14473.38|14594.27|14474.27|14593.38|14473.38|10
1645139090000|2022-02-17 23:04:50|14593|14473|14592.7|14472.7|14593|14473|14592.55|14472.55|8
1645139100000|2022-02-17 23:05:00|14592.81|14472.81|14591.12|14471.12|14592.81|14472.81|14591.12|14471.12|10
1645139110000|2022-02-17 23:05:10|14591.08|14471.08|14590.52|14470.52|14591.28|14471.28|14590.52|14470.52|10
1645139120000|2022-02-17 23:05:20|14590.77|14470.77|14588.05|14468.05|14590.77|14470.77|14588.05|14468.05|10
1645139130000|2022-02-17 23:05:30|14587.48|14467.48|14585.86|14465.86|14587.48|14467.48|14585.86|14465.86|10
1645139140000|2022-02-17 23:05:40|14586.03|14466.03|14585.47|14465.47|14586.03|14466.03|14585.43|14465.43|9
1645139150000|2022-02-17 23:05:50|14585.48|14465.48|14585.96|14465.96|14585.96|14465.96|14585.46|14465.46|10
1645139160000|2022-02-17 23:06:00|14585.43|14465.43|14585.75|14465.75|14585.75|14465.75|14584.87|14464.87|10
1645139170000|2022-02-17 23:06:10|14586.09|14466.09|14587.84|14467.84|14587.88|14467.88|14586.09|14466.09|10
1645139180000|2022-02-17 23:06:20|14587.86|14467.86|14588.53|14468.53|14588.64|14468.64|14587.86|14467.86|9
1645139190000|2022-02-17 23:06:30|14589.16|14469.16|14592.91|14472.91|14592.91|14472.91|14589.16|14469.16|10
1645139200000|2022-02-17 23:06:40|14593.51|14473.51|14597.21|14477.21|14597.36|14477.36|14593.51|14473.51|10
1645139210000|2022-02-17 23:06:50|14597.83|14477.83|14598.51|14478.51|14599.47|14479.47|14597.83|14477.83|10
1645139220000|2022-02-17 23:07:00|14598.38|14478.38|14600.78|14480.78|14600.78|14480.78|14598.38|14478.38|9
1645139230000|2022-02-17 23:07:10|14601.27|14481.27|14602.37|14482.37|14602.61|14482.61|14601.01|14481.01|9
1645139240000|2022-02-17 23:07:20|14602.96|14482.96|14602.28|14482.28|14603.15|14483.15|14602.12|14482.12|10
1645139250000|2022-02-17 23:07:30|14602.55|14482.55|14602.89|14482.89|14603.28|14483.28|14602.34|14482.34|10
1645139260000|2022-02-17 23:07:40|14603.21|14483.21|14602.41|14482.41|14603.87|14483.87|14602.41|14482.41|9
1645139270000|2022-02-17 23:07:50|14602.24|14482.24|14600.33|14480.33|14602.24|14482.24|14599.74|14479.74|10
1645139280000|2022-02-17 23:08:00|14600.41|14480.41|14602.37|14482.37|14602.37|14482.37|14600.41|14480.41|10
1645139290000|2022-02-17 23:08:10|14602.11|14482.11|14601.88|14481.88|14602.56|14482.56|14601.88|14481.88|10
1645139300000|2022-02-17 23:08:20|14601.74|14481.74|14600.49|14480.49|14601.74|14481.74|14600.48|14480.48|9
1645139310000|2022-02-17 23:08:30|14600.46|14480.46|14599.61|14479.61|14600.46|14480.46|14599.61|14479.61|10
1645139320000|2022-02-17 23:08:40|14599.93|14479.93|14601|14481|14601.36|14481.36|14599.93|14479.93|9
1645139330000|2022-02-17 23:08:50|14601.05|14481.05|14601.32|14481.32|14601.32|14481.32|14600.82|14480.82|8
1645139340000|2022-02-17 23:09:00|14601.07|14481.07|14601.92|14481.92|14601.92|14481.92|14601.07|14481.07|10
1645139350000|2022-02-17 23:09:10|14601.91|14481.91|14602.3|14482.3|14602.35|14482.35|14601.91|14481.91|8
1645139360000|2022-02-17 23:09:20|14602.07|14482.07|14601.89|14481.89|14602.47|14482.47|14601.89|14481.89|9
1645139370000|2022-02-17 23:09:30|14601.73|14481.73|14600.91|14480.91|14601.73|14481.73|14600.91|14480.91|9
1645139380000|2022-02-17 23:09:40|14600.88|14480.88|14601.09|14481.09|14601.19|14481.19|14600.71|14480.71|9
1645139390000|2022-02-17 23:09:50|14600.95|14480.95|14601.24|14481.24|14601.61|14481.61|14600.95|14480.95|9
1645139400000|2022-02-17 23:10:00|14600.71|14480.71|14600.51|14480.51|14600.76|14480.76|14600.39|14480.39|10
1645139410000|2022-02-17 23:10:10|14600.5|14480.5|14600.24|14480.24|14600.5|14480.5|14600.02|14480.02|9
1645139420000|2022-02-17 23:10:20|14600.43|14480.43|14601.64|14481.64|14601.64|14481.64|14600.24|14480.24|10
1645139430000|2022-02-17 23:10:30|14602.01|14482.01|14602.9|14482.9|14602.9|14482.9|14602.01|14482.01|10
1645139440000|2022-02-17 23:10:40|14602.83|14482.83|14604.22|14484.22|14604.64|14484.64|14602.83|14482.83|10
1645139450000|2022-02-17 23:10:50|14604.18|14484.18|14604.43|14484.43|14604.82|14484.82|14604.18|14484.18|9
1645139460000|2022-02-17 23:11:00|14604.61|14484.61|14604.44|14484.44|14604.86|14484.86|14604.11|14484.11|9
1645139470000|2022-02-17 23:11:10|14604.86|14484.86|14607.6|14487.6|14607.6|14487.6|14604.86|14484.86|10
1645139480000|2022-02-17 23:11:20|14608.7|14488.7|14613.5|14493.5|14613.61|14493.61|14608.7|14488.7|10
1645139490000|2022-02-17 23:11:30|14615.8|14495.8|14621.08|14501.08|14621.08|14501.08|14615.8|14495.8|10
1645139500000|2022-02-17 23:11:40|14621.3|14501.3|14622.75|14502.75|14623.11|14503.11|14621.3|14501.3|10
1645139510000|2022-02-17 23:11:50|14622.89|14502.89|14622.62|14502.62|14622.89|14502.89|14622.42|14502.42|10
1645139520000|2022-02-17 23:12:00|14622.6|14502.6|14622.62|14502.62|14622.78|14502.78|14622.27|14502.27|10
1645139530000|2022-02-17 23:12:10|14622.34|14502.34|14622.35|14502.35|14622.89|14502.89|14622.34|14502.34|9
1645139540000|2022-02-17 23:12:20|14622.42|14502.42|14620.97|14500.97|14622.42|14502.42|14620.97|14500.97|9
1645139550000|2022-02-17 23:12:30|14620.7|14500.7|14619.59|14499.59|14620.7|14500.7|14619.17|14499.17|10
1645139560000|2022-02-17 23:12:40|14619.48|14499.48|14619.31|14499.31|14619.69|14499.69|14619.09|14499.09|7
1645139570000|2022-02-17 23:12:50|14619.15|14499.15|14617.57|14497.57|14619.15|14499.15|14617.57|14497.57|10
1645139580000|2022-02-17 23:13:00|14617.62|14497.62|14613.02|14493.02|14617.62|14497.62|14613.02|14493.02|10
1645139590000|2022-02-17 23:13:10|14611.87|14491.87|14609.64|14489.64|14611.87|14491.87|14609.51|14489.51|10
1645139600000|2022-02-17 23:13:20|14609.52|14489.52|14607.18|14487.18|14609.52|14489.52|14607.18|14487.18|10
1645139610000|2022-02-17 23:13:30|14606.82|14486.82|14602.25|14482.25|14606.82|14486.82|14601.78|14481.78|10
1645139620000|2022-02-17 23:13:40|14602.99|14482.99|14601.49|14481.49|14603.04|14483.04|14601.4|14481.4|10
1645139630000|2022-02-17 23:13:50|14601.05|14481.05|14597.85|14477.85|14601.05|14481.05|14597.85|14477.85|10
1645139640000|2022-02-17 23:14:00|14597.62|14477.62|14594.81|14474.81|14597.62|14477.62|14594.23|14474.23|10
1645139650000|2022-02-17 23:14:10|14594.82|14474.82|14597.4|14477.4|14597.4|14477.4|14594.82|14474.82|10
1645139660000|2022-02-17 23:14:20|14597.82|14477.82|14595.57|14475.57|14597.82|14477.82|14595.57|14475.57|10
1645139670000|2022-02-17 23:14:30|14595.87|14475.87|14594.43|14474.43|14595.88|14475.88|14594.35|14474.35|10
1645139680000|2022-02-17 23:14:40|14594.14|14474.14|14593.2|14473.2|14594.53|14474.53|14593.2|14473.2|9
1645139690000|2022-02-17 23:14:50|14593.48|14473.48|14594.25|14474.25|14594.7|14474.7|14593.48|14473.48|9
1645139700000|2022-02-17 23:15:00|14594|14474|14593.8|14473.8|14594.6|14474.6|14593.33|14473.33|9
1645139710000|2022-02-17 23:15:10|14593.82|14473.82|14596.49|14476.49|14596.49|14476.49|14593.81|14473.81|10
1645139720000|2022-02-17 23:15:20|14596.13|14476.13|14595.88|14475.88|14596.13|14476.13|14595.26|14475.26|10
1645139730000|2022-02-17 23:15:30|14596.34|14476.34|14595.71|14475.71|14596.52|14476.52|14595.71|14475.71|10
1645139740000|2022-02-17 23:15:40|14595.23|14475.23|14595.34|14475.34|14595.39|14475.39|14593.26|14473.26|10
1645139750000|2022-02-17 23:15:50|14595.31|14475.31|14591.66|14471.66|14595.66|14475.66|14591.66|14471.66|9
1645139760000|2022-02-17 23:16:00|14591.04|14471.04|14592.06|14472.06|14592.06|14472.06|14590.07|14470.07|9
1645139770000|2022-02-17 23:16:10|14592.32|14472.32|14594.94|14474.94|14595.05|14475.05|14592.27|14472.27|10
1645139780000|2022-02-17 23:16:20|14595.14|14475.14|14599.92|14479.92|14599.92|14479.92|14595.14|14475.14|10
1645139790000|2022-02-17 23:16:30|14600.32|14480.32|14604|14484|14604|14484|14600.32|14480.32|10
1645139800000|2022-02-17 23:16:40|14605.14|14485.14|14609.73|14489.73|14609.73|14489.73|14605.14|14485.14|10
1645139810000|2022-02-17 23:16:50|14610.03|14490.03|14611.87|14491.87|14611.87|14491.87|14610.03|14490.03|10
1645139820000|2022-02-17 23:17:00|14612.38|14492.38|14614.45|14494.45|14614.45|14494.45|14612.38|14492.38|10
1645139830000|2022-02-17 23:17:10|14614.05|14494.05|14613.41|14493.41|14615.05|14495.05|14613.41|14493.41|9
1645139840000|2022-02-17 23:17:20|14613.45|14493.45|14613.2|14493.2|14614.36|14494.36|14613.2|14493.2|10
1645139850000|2022-02-17 23:17:30|14613.67|14493.67|14616.59|14496.59|14616.91|14496.91|14613.67|14493.67|10
1645139860000|2022-02-17 23:17:40|14616.51|14496.51|14615.32|14495.32|14616.51|14496.51|14615.29|14495.29|10
1645139870000|2022-02-17 23:17:50|14615.31|14495.31|14615.1|14495.1|14615.31|14495.31|14614.52|14494.52|10
1645139880000|2022-02-17 23:18:00|14615.02|14495.02|14614.73|14494.73|14615.84|14495.84|14614.73|14494.73|10
1645139890000|2022-02-17 23:18:10|14614.04|14494.04|14613.98|14493.98|14614.04|14494.04|14613.32|14493.32|10
1645139900000|2022-02-17 23:18:20|14613.99|14493.99|14615.64|14495.64|14615.64|14495.64|14613.99|14493.99|10
1645139910000|2022-02-17 23:18:30|14615.83|14495.83|14618.63|14498.63|14618.63|14498.63|14615.82|14495.82|9
1645139920000|2022-02-17 23:18:40|14618.1|14498.1|14619.31|14499.31|14619.56|14499.56|14617.86|14497.86|10
1645139930000|2022-02-17 23:18:50|14619.61|14499.61|14620.15|14500.15|14620.15|14500.15|14619.61|14499.61|10
1645139940000|2022-02-17 23:19:00|14620.28|14500.28|14621.72|14501.72|14621.82|14501.82|14620.28|14500.28|9
1645139950000|2022-02-17 23:19:10|14621.98|14501.98|14623.48|14503.48|14623.48|14503.48|14621.98|14501.98|10
1645139960000|2022-02-17 23:19:20|14623.52|14503.52|14623.02|14503.02|14623.91|14503.91|14622.74|14502.74|9
1645139970000|2022-02-17 23:19:30|14622.15|14502.15|14621.82|14501.82|14622.66|14502.66|14621.18|14501.18|10
1645139980000|2022-02-17 23:19:40|14621.51|14501.51|14624.36|14504.36|14624.5|14504.5|14621.49|14501.49|10
1645139990000|2022-02-17 23:19:50|14624.39|14504.39|14625.49|14505.49|14626.25|14506.25|14624.39|14504.39|8
1645140000000|2022-02-17 23:20:00|14625.43|14505.43|14624.27|14504.27|14625.43|14505.43|14624.11|14504.11|10
1645140010000|2022-02-17 23:20:10|14624.35|14504.35|14622.93|14502.93|14624.6|14504.6|14622.93|14502.93|9
1645140020000|2022-02-17 23:20:20|14622.57|14502.57|14621.75|14501.75|14622.57|14502.57|14621.3|14501.3|10
1645140030000|2022-02-17 23:20:30|14621.72|14501.72|14620.53|14500.53|14621.72|14501.72|14620.53|14500.53|9
1645140040000|2022-02-17 23:20:40|14620.57|14500.57|14620.24|14500.24|14620.57|14500.57|14619.65|14499.65|9
1645140050000|2022-02-17 23:20:50|14620.7|14500.7|14618.35|14498.35|14620.7|14500.7|14618.34|14498.34|9
1645140060000|2022-02-17 23:21:00|14617.99|14497.99|14617.61|14497.61|14617.99|14497.99|14617.41|14497.41|10
1645140070000|2022-02-17 23:21:10|14617.33|14497.33|14618.02|14498.02|14618.02|14498.02|14617.33|14497.33|9
1645140080000|2022-02-17 23:21:20|14618.18|14498.18|14620.35|14500.35|14620.35|14500.35|14618.18|14498.18|8
1645140090000|2022-02-17 23:21:30|14619.95|14499.95|14622.03|14502.03|14622.03|14502.03|14619.95|14499.95|10
1645140100000|2022-02-17 23:21:40|14623.18|14503.18|14624.68|14504.68|14624.79|14504.79|14622.98|14502.98|10
1645140110000|2022-02-17 23:21:50|14624.48|14504.48|14626.91|14506.91|14626.91|14506.91|14624.48|14504.48|10
1645140120000|2022-02-17 23:22:00|14627.1|14507.1|14628.53|14508.53|14628.96|14508.96|14627.08|14507.08|10
1645140130000|2022-02-17 23:22:10|14629.09|14509.09|14628.58|14508.58|14629.54|14509.54|14628.58|14508.58|10
1645140140000|2022-02-17 23:22:20|14628.29|14508.29|14628.99|14508.99|14629|14509|14627.98|14507.98|10
1645140150000|2022-02-17 23:22:30|14628.88|14508.88|14627.9|14507.9|14628.94|14508.94|14627.9|14507.9|9
1645140160000|2022-02-17 23:22:40|14628.47|14508.47|14628.93|14508.93|14629.08|14509.08|14628.28|14508.28|10
1645140170000|2022-02-17 23:22:50|14629.25|14509.25|14627.01|14507.01|14629.3|14509.3|14627.01|14507.01|9
1645140180000|2022-02-17 23:23:00|14626.71|14506.71|14621.52|14501.52|14626.71|14506.71|14621.52|14501.52|10
1645140190000|2022-02-17 23:23:10|14621.37|14501.37|14622.75|14502.75|14622.75|14502.75|14621.03|14501.03|9
1645140200000|2022-02-17 23:23:20|14622.47|14502.47|14625.2|14505.2|14625.2|14505.2|14622.11|14502.11|10
1645140210000|2022-02-17 23:23:30|14624.53|14504.53|14626.28|14506.28|14626.28|14506.28|14624.53|14504.53|8
1645140220000|2022-02-17 23:23:40|14628.23|14508.23|14630.03|14510.03|14630.03|14510.03|14628.23|14508.23|10
1645140230000|2022-02-17 23:23:50|14629.91|14509.91|14630.05|14510.05|14630.3|14510.3|14628.81|14508.81|10
1645140240000|2022-02-17 23:24:00|14630.34|14510.34|14629.8|14509.8|14630.72|14510.72|14629.8|14509.8|10
1645140250000|2022-02-17 23:24:10|14629.64|14509.64|14630.34|14510.34|14630.68|14510.68|14629.64|14509.64|9
1645140260000|2022-02-17 23:24:20|14630.39|14510.39|14629.28|14509.28|14630.55|14510.55|14629.28|14509.28|9
1645140270000|2022-02-17 23:24:30|14628.18|14508.18|14625.78|14505.78|14628.18|14508.18|14625.59|14505.59|10
1645140280000|2022-02-17 23:24:40|14625.66|14505.66|14626.01|14506.01|14626.04|14506.04|14625.43|14505.43|9
1645140290000|2022-02-17 23:24:50|14626.37|14506.37|14625.56|14505.56|14626.37|14506.37|14625.47|14505.47|10
1645140300000|2022-02-17 23:25:00|14625.57|14505.57|14623.37|14503.37|14625.57|14505.57|14623.37|14503.37|9
1645140310000|2022-02-17 23:25:10|14623.23|14503.23|14615.57|14495.57|14623.23|14503.23|14615.57|14495.57|9
1645140320000|2022-02-17 23:25:20|14616.18|14496.18|14615.53|14495.53|14616.31|14496.31|14615.46|14495.46|10
1645140330000|2022-02-17 23:25:30|14615.38|14495.38|14614.64|14494.64|14615.48|14495.48|14614.34|14494.34|10
1645140340000|2022-02-17 23:25:40|14614.4|14494.4|14613.1|14493.1|14615.04|14495.04|14613.09|14493.09|10
1645140350000|2022-02-17 23:25:50|14612.71|14492.71|14611.87|14491.87|14612.71|14492.71|14611.45|14491.45|10
1645140360000|2022-02-17 23:26:00|14612.67|14492.67|14611.77|14491.77|14612.77|14492.77|14611.77|14491.77|9
1645140370000|2022-02-17 23:26:10|14610.85|14490.85|14607.65|14487.65|14610.85|14490.85|14607.32|14487.32|10
1645140380000|2022-02-17 23:26:20|14607.59|14487.59|14603.56|14483.56|14607.59|14487.59|14603.56|14483.56|9
1645140390000|2022-02-17 23:26:30|14603.75|14483.75|14599.18|14479.18|14603.75|14483.75|14599.18|14479.18|10
1645140400000|2022-02-17 23:26:40|14599.88|14479.88|14601.08|14481.08|14601.37|14481.37|14598.59|14478.59|10
1645140410000|2022-02-17 23:26:50|14601.13|14481.13|14600.48|14480.48|14601.13|14481.13|14600.39|14480.39|9
1645140420000|2022-02-17 23:27:00|14600.5|14480.5|14599.17|14479.17|14600.5|14480.5|14598.92|14478.92|10
1645140430000|2022-02-17 23:27:10|14598.6|14478.6|14597.88|14477.88|14598.69|14478.69|14597.87|14477.87|8
1645140440000|2022-02-17 23:27:20|14597.84|14477.84|14596.73|14476.73|14597.84|14477.84|14596.73|14476.73|10
1645140450000|2022-02-17 23:27:30|14596.77|14476.77|14595.61|14475.61|14596.84|14476.84|14595.61|14475.61|10
1645140460000|2022-02-17 23:27:40|14595.06|14475.06|14593.93|14473.93|14595.2|14475.2|14593.93|14473.93|9
1645140470000|2022-02-17 23:27:50|14594.02|14474.02|14592.61|14472.61|14594.02|14474.02|14592.61|14472.61|10
1645140480000|2022-02-17 23:28:00|14593|14473|14592.04|14472.04|14593.07|14473.07|14592.04|14472.04|10
1645140490000|2022-02-17 23:28:10|14591.94|14471.94|14591.61|14471.61|14592.08|14472.08|14591.26|14471.26|10
1645140500000|2022-02-17 23:28:20|14591.45|14471.45|14591.76|14471.76|14592.18|14472.18|14591.45|14471.45|9
1645140510000|2022-02-17 23:28:30|14591.85|14471.85|14588.75|14468.75|14591.85|14471.85|14588.36|14468.36|10
1645140520000|2022-02-17 23:28:40|14588.76|14468.76|14588.72|14468.72|14588.91|14468.91|14588.4|14468.4|10
1645140530000|2022-02-17 23:28:50|14588.84|14468.84|14588.82|14468.82|14588.84|14468.84|14588.41|14468.41|9
1645140540000|2022-02-17 23:29:00|14589.67|14469.67|14590.04|14470.04|14590.33|14470.33|14589.66|14469.66|9
1645140550000|2022-02-17 23:29:10|14590.08|14470.08|14593.97|14473.97|14593.97|14473.97|14590.08|14470.08|10
1645140560000|2022-02-17 23:29:20|14594.15|14474.15|14594.93|14474.93|14595.73|14475.73|14594.15|14474.15|10
1645140570000|2022-02-17 23:29:30|14594.99|14474.99|14593.5|14473.5|14595.25|14475.25|14593.43|14473.43|8
1645140580000|2022-02-17 23:29:40|14593.38|14473.38|14592.14|14472.14|14593.38|14473.38|14592.14|14472.14|10
1645140590000|2022-02-17 23:29:50|14592.26|14472.26|14591.53|14471.53|14592.26|14472.26|14590.83|14470.83|10
1645140600000|2022-02-17 23:30:00|14591.82|14471.82|14591.7|14471.7|14591.82|14471.82|14590.92|14470.92|9
1645140610000|2022-02-17 23:30:10|14591.51|14471.51|14594.82|14474.82|14595.01|14475.01|14591.51|14471.51|10
1645140620000|2022-02-17 23:30:20|14594.99|14474.99|14594.07|14474.07|14594.99|14474.99|14594.02|14474.02|10
1645140630000|2022-02-17 23:30:30|14594.15|14474.15|14594.93|14474.93|14594.97|14474.97|14594.12|14474.12|10
1645140640000|2022-02-17 23:30:40|14594.48|14474.48|14591.66|14471.66|14594.65|14474.65|14591.66|14471.66|10
1645140650000|2022-02-17 23:30:50|14590.83|14470.83|14585.86|14465.86|14590.83|14470.83|14585.86|14465.86|10
1645140660000|2022-02-17 23:31:00|14585.69|14465.69|14583.83|14463.83|14585.83|14465.83|14583.83|14463.83|9
1645140670000|2022-02-17 23:31:10|14583.88|14463.88|14584.64|14464.64|14585.22|14465.22|14583.81|14463.81|10
1645140680000|2022-02-17 23:31:20|14584.5|14464.5|14583.83|14463.83|14584.5|14464.5|14583.08|14463.08|10
1645140690000|2022-02-17 23:31:30|14583.44|14463.44|14583.14|14463.14|14583.94|14463.94|14583.14|14463.14|10
1645140700000|2022-02-17 23:31:40|14583.15|14463.15|14582.14|14462.14|14583.15|14463.15|14582.07|14462.07|9
1645140710000|2022-02-17 23:31:50|14582.3|14462.3|14585.87|14465.87|14585.87|14465.87|14582.3|14462.3|10
1645140720000|2022-02-17 23:32:00|14585.65|14465.65|14586.93|14466.93|14586.93|14466.93|14585.05|14465.05|10
1645140730000|2022-02-17 23:32:10|14587.25|14467.25|14589.29|14469.29|14589.29|14469.29|14587.25|14467.25|10
1645140740000|2022-02-17 23:32:20|14589.16|14469.16|14589.61|14469.61|14589.82|14469.82|14589.14|14469.14|10
1645140750000|2022-02-17 23:32:30|14590.43|14470.43|14593.47|14473.47|14593.99|14473.99|14590.43|14470.43|10
1645140760000|2022-02-17 23:32:40|14593.73|14473.73|14594.56|14474.56|14594.82|14474.82|14593.5|14473.5|9
1645140770000|2022-02-17 23:32:50|14594.64|14474.64|14593.39|14473.39|14594.64|14474.64|14593.39|14473.39|10
1645140780000|2022-02-17 23:33:00|14593.62|14473.62|14592.59|14472.59|14593.62|14473.62|14592.59|14472.59|9
1645140790000|2022-02-17 23:33:10|14592.31|14472.31|14590.93|14470.93|14592.31|14472.31|14590.93|14470.93|10
1645140800000|2022-02-17 23:33:20|14590.95|14470.95|14590.58|14470.58|14590.95|14470.95|14590.54|14470.54|10
1645140810000|2022-02-17 23:33:30|14590.7|14470.7|14587.68|14467.68|14590.7|14470.7|14587.68|14467.68|10
1645140820000|2022-02-17 23:33:40|14587.49|14467.49|14584.66|14464.66|14587.49|14467.49|14584.66|14464.66|10
1645140830000|2022-02-17 23:33:50|14584.43|14464.43|14583.2|14463.2|14584.43|14464.43|14582.91|14462.91|10
1645140840000|2022-02-17 23:34:00|14583.17|14463.17|14580.95|14460.95|14583.17|14463.17|14580.95|14460.95|10
1645140850000|2022-02-17 23:34:10|14580.92|14460.92|14580.23|14460.23|14581.07|14461.07|14579.94|14459.94|10
1645140860000|2022-02-17 23:34:20|14579.93|14459.93|14579.34|14459.34|14580.26|14460.26|14579.34|14459.34|10
1645140870000|2022-02-17 23:34:30|14579.41|14459.41|14576.24|14456.24|14579.41|14459.41|14576.24|14456.24|9
1645140880000|2022-02-17 23:34:40|14576.33|14456.33|14574.23|14454.23|14576.33|14456.33|14574.23|14454.23|9
1645140890000|2022-02-17 23:34:50|14574.09|14454.09|14573.49|14453.49|14574.09|14454.09|14573.39|14453.39|9
1645140900000|2022-02-17 23:35:00|14573.54|14453.54|14573.36|14453.36|14573.66|14453.66|14573.28|14453.28|9
1645140910000|2022-02-17 23:35:10|14573.34|14453.34|14572.54|14452.54|14573.61|14453.61|14572.54|14452.54|9
1645140920000|2022-02-17 23:35:20|14571.99|14451.99|14566.38|14446.38|14571.99|14451.99|14566.38|14446.38|10
1645140930000|2022-02-17 23:35:30|14566.21|14446.21|14562.87|14442.87|14566.26|14446.26|14562.87|14442.87|9
1645140940000|2022-02-17 23:35:40|14562.22|14442.22|14557.9|14437.9|14562.57|14442.57|14557.9|14437.9|10
1645140950000|2022-02-17 23:35:50|14556.67|14436.67|14551.44|14431.44|14556.73|14436.73|14551.44|14431.44|10
1645140960000|2022-02-17 23:36:00|14549.76|14429.76|14548.8|14428.8|14549.76|14429.76|14547.61|14427.61|10
1645140970000|2022-02-17 23:36:10|14549.21|14429.21|14545|14425|14549.21|14429.21|14545|14425|10
1645140980000|2022-02-17 23:36:20|14544.68|14424.68|14544.65|14424.65|14545.14|14425.14|14544.65|14424.65|10
1645140990000|2022-02-17 23:36:30|14544.8|14424.8|14544.56|14424.56|14544.8|14424.8|14543.37|14423.37|9
1645141000000|2022-02-17 23:36:40|14544.36|14424.36|14545.46|14425.46|14546.37|14426.37|14544.27|14424.27|9
1645141010000|2022-02-17 23:36:50|14545.66|14425.66|14547.46|14427.46|14547.46|14427.46|14544.92|14424.92|10
1645141020000|2022-02-17 23:37:00|14548.69|14428.69|14552.07|14432.07|14552.07|14432.07|14548.69|14428.69|10
1645141030000|2022-02-17 23:37:10|14552.25|14432.25|14553.4|14433.4|14553.76|14433.76|14552.23|14432.23|9
1645141040000|2022-02-17 23:37:20|14553.46|14433.46|14554.97|14434.97|14554.97|14434.97|14552.84|14432.84|9
1645141050000|2022-02-17 23:37:30|14555.23|14435.23|14554.11|14434.11|14556.42|14436.42|14553.97|14433.97|9
1645141060000|2022-02-17 23:37:40|14554.2|14434.2|14550.13|14430.13|14554.2|14434.2|14550.13|14430.13|9
1645141070000|2022-02-17 23:37:50|14550.26|14430.26|14549.05|14429.05|14550.26|14430.26|14548.66|14428.66|10
1645141080000|2022-02-17 23:38:00|14549.1|14429.1|14550.26|14430.26|14550.26|14430.26|14548.36|14428.36|10
1645141090000|2022-02-17 23:38:10|14550.31|14430.31|14552.17|14432.17|14552.32|14432.32|14550.31|14430.31|10
1645141100000|2022-02-17 23:38:20|14552.31|14432.31|14552.41|14432.41|14553.47|14433.47|14552.31|14432.31|9
1645141110000|2022-02-17 23:38:30|14552.23|14432.23|14548.83|14428.83|14552.23|14432.23|14548.83|14428.83|7
1645141120000|2022-02-17 23:38:40|14548.95|14428.95|14547.83|14427.83|14548.95|14428.95|14547.76|14427.76|10
1645141130000|2022-02-17 23:38:50|14546.94|14426.94|14546.37|14426.37|14546.94|14426.94|14545.97|14425.97|10
1645141140000|2022-02-17 23:39:00|14546.62|14426.62|14547.23|14427.23|14547.57|14427.57|14546.62|14426.62|10
1645141150000|2022-02-17 23:39:10|14547.81|14427.81|14550.28|14430.28|14550.53|14430.53|14547.81|14427.81|10
1645141160000|2022-02-17 23:39:20|14550.94|14430.94|14550.16|14430.16|14550.99|14430.99|14550.16|14430.16|10
1645141170000|2022-02-17 23:39:30|14549.97|14429.97|14551.06|14431.06|14551.06|14431.06|14549.97|14429.97|10
1645141180000|2022-02-17 23:39:40|14551.26|14431.26|14550.82|14430.82|14551.74|14431.74|14550.58|14430.58|9
1645141190000|2022-02-17 23:39:50|14551.25|14431.25|14553.51|14433.51|14553.51|14433.51|14551.25|14431.25|10
1645141200000|2022-02-17 23:40:00|14553.68|14433.68|14553.86|14433.86|14553.86|14433.86|14553.19|14433.19|10
1645141210000|2022-02-17 23:40:10|14553.96|14433.96|14557.54|14437.54|14557.54|14437.54|14553.96|14433.96|10
1645141220000|2022-02-17 23:40:20|14557.57|14437.57|14558.75|14438.75|14558.75|14438.75|14557.39|14437.39|10
1645141230000|2022-02-17 23:40:30|14558.7|14438.7|14559.39|14439.39|14559.63|14439.63|14558.7|14438.7|10
1645141240000|2022-02-17 23:40:40|14559.17|14439.17|14559.5|14439.5|14559.99|14439.99|14559.17|14439.17|10
1645141250000|2022-02-17 23:40:50|14559.97|14439.97|14566.58|14446.58|14566.58|14446.58|14559.97|14439.97|10
1645141260000|2022-02-17 23:41:00|14566.36|14446.36|14571.92|14451.92|14572.69|14452.69|14566.36|14446.36|10
1645141270000|2022-02-17 23:41:10|14573.18|14453.18|14562.91|14442.91|14573.41|14453.41|14562.91|14442.91|10
1645141280000|2022-02-17 23:41:20|14562.03|14442.03|14557.05|14437.05|14562.03|14442.03|14556.77|14436.77|10
1645141290000|2022-02-17 23:41:30|14557.07|14437.07|14552.09|14432.09|14557.07|14437.07|14552.09|14432.09|10
1645141300000|2022-02-17 23:41:40|14552.08|14432.08|14553.05|14433.05|14553.23|14433.23|14552.08|14432.08|10
1645141310000|2022-02-17 23:41:50|14552.77|14432.77|14551.26|14431.26|14553.04|14433.04|14551.26|14431.26|8
1645141320000|2022-02-17 23:42:00|14551.15|14431.15|14549.99|14429.99|14551.26|14431.26|14549.61|14429.61|10
1645141330000|2022-02-17 23:42:10|14549.78|14429.78|14551.22|14431.22|14551.22|14431.22|14549.78|14429.78|10
1645141340000|2022-02-17 23:42:20|14550.76|14430.76|14551.32|14431.32|14551.59|14431.59|14550.76|14430.76|10
1645141350000|2022-02-17 23:42:30|14551.62|14431.62|14551.05|14431.05|14551.62|14431.62|14550.99|14430.99|10
1645141360000|2022-02-17 23:42:40|14551.31|14431.31|14552.71|14432.71|14552.71|14432.71|14551.21|14431.21|9
1645141370000|2022-02-17 23:42:50|14552.89|14432.89|14554.35|14434.35|14555.37|14435.37|14552.89|14432.89|10
1645141380000|2022-02-17 23:43:00|14553.92|14433.92|14552.81|14432.81|14554.44|14434.44|14552.51|14432.51|10
1645141390000|2022-02-17 23:43:10|14552.23|14432.23|14552.48|14432.48|14553.18|14433.18|14550.95|14430.95|10
1645141400000|2022-02-17 23:43:20|14552.82|14432.82|14551.72|14431.72|14552.88|14432.88|14551.71|14431.71|8
1645141410000|2022-02-17 23:43:30|14551.78|14431.78|14551.57|14431.57|14551.93|14431.93|14551.57|14431.57|9
1645141420000|2022-02-17 23:43:40|14551.56|14431.56|14551.58|14431.58|14552.55|14432.55|14551.56|14431.56|9
1645141430000|2022-02-17 23:43:50|14550.52|14430.52|14548.68|14428.68|14550.52|14430.52|14548.33|14428.33|10
1645141440000|2022-02-17 23:44:00|14548.85|14428.85|14547.12|14427.12|14548.86|14428.86|14547.12|14427.12|10
1645141450000|2022-02-17 23:44:10|14547|14427|14542.99|14422.99|14547|14427|14542.75|14422.75|10
1645141460000|2022-02-17 23:44:20|14543.12|14423.12|14544.34|14424.34|14544.34|14424.34|14542.04|14422.04|10
1645141470000|2022-02-17 23:44:30|14544.49|14424.49|14545.82|14425.82|14545.82|14425.82|14544.38|14424.38|10
1645141480000|2022-02-17 23:44:40|14545.67|14425.67|14547.44|14427.44|14547.5|14427.5|14545.67|14425.67|10
1645141490000|2022-02-17 23:44:50|14547.65|14427.65|14547.78|14427.78|14547.84|14427.84|14547.17|14427.17|8
1645141500000|2022-02-17 23:45:00|14547.95|14427.95|14546.62|14426.62|14548.59|14428.59|14546.62|14426.62|9
1645141510000|2022-02-17 23:45:10|14546.09|14426.09|14540.87|14420.87|14546.09|14426.09|14540.87|14420.87|10
1645141520000|2022-02-17 23:45:20|14540.45|14420.45|14536.27|14416.27|14540.45|14420.45|14535.74|14415.74|10
1645141530000|2022-02-17 23:45:30|14535.52|14415.52|14534.18|14414.18|14535.52|14415.52|14534.18|14414.18|10
1645141540000|2022-02-17 23:45:40|14533.95|14413.95|14535.45|14415.45|14535.53|14415.53|14533.45|14413.45|10
1645141550000|2022-02-17 23:45:50|14535.64|14415.64|14534.58|14414.58|14535.64|14415.64|14534.58|14414.58|9
1645141560000|2022-02-17 23:46:00|14534.54|14414.54|14532.71|14412.71|14534.76|14414.76|14532.71|14412.71|10
1645141570000|2022-02-17 23:46:10|14531.52|14411.52|14530.57|14410.57|14531.52|14411.52|14529.45|14409.45|10
1645141580000|2022-02-17 23:46:20|14530.59|14410.59|14531.69|14411.69|14531.7|14411.7|14530.59|14410.59|10
1645141590000|2022-02-17 23:46:30|14532.21|14412.21|14536.4|14416.4|14536.4|14416.4|14532.21|14412.21|9
1645141600000|2022-02-17 23:46:40|14536.37|14416.37|14535.53|14415.53|14537.12|14417.12|14535.53|14415.53|10
1645141610000|2022-02-17 23:46:50|14535.43|14415.43|14536.23|14416.23|14536.36|14416.36|14535.28|14415.28|9
1645141620000|2022-02-17 23:47:00|14536.53|14416.53|14537.13|14417.13|14537.13|14417.13|14536.48|14416.48|10
1645141630000|2022-02-17 23:47:10|14537.15|14417.15|14535.57|14415.57|14537.69|14417.69|14535.5|14415.5|10
1645141640000|2022-02-17 23:47:20|14535.55|14415.55|14531.99|14411.99|14535.55|14415.55|14531.99|14411.99|10
1645141650000|2022-02-17 23:47:30|14532|14412|14530.16|14410.16|14532|14412|14529.95|14409.95|9
1645141660000|2022-02-17 23:47:40|14529.96|14409.96|14528.96|14408.96|14530.36|14410.36|14528.96|14408.96|10
1645141670000|2022-02-17 23:47:50|14529.14|14409.14|14528.48|14408.48|14529.33|14409.33|14528.48|14408.48|10
1645141680000|2022-02-17 23:48:00|14528.16|14408.16|14528.07|14408.07|14528.19|14408.19|14527.79|14407.79|10
1645141690000|2022-02-17 23:48:10|14528.99|14408.99|14531.54|14411.54|14531.54|14411.54|14528.99|14408.99|10
1645141700000|2022-02-17 23:48:20|14531.65|14411.65|14534.23|14414.23|14534.23|14414.23|14531.65|14411.65|10
1645141710000|2022-02-17 23:48:30|14534.3|14414.3|14534.54|14414.54|14535.46|14415.46|14534.08|14414.08|10
1645141720000|2022-02-17 23:48:40|14534.22|14414.22|14534.84|14414.84|14534.84|14414.84|14534.22|14414.22|9
1645141730000|2022-02-17 23:48:50|14534.72|14414.72|14533.69|14413.69|14534.9|14414.9|14533.69|14413.69|10
1645141740000|2022-02-17 23:49:00|14533.68|14413.68|14533.92|14413.92|14534.15|14414.15|14533.68|14413.68|9
1645141750000|2022-02-17 23:49:10|14534.01|14414.01|14535.2|14415.2|14535.2|14415.2|14534.01|14414.01|10
1645141760000|2022-02-17 23:49:20|14534.65|14414.65|14534.43|14414.43|14534.86|14414.86|14534.31|14414.31|9
1645141770000|2022-02-17 23:49:30|14534.54|14414.54|14532.95|14412.95|14534.54|14414.54|14532.94|14412.94|10
1645141780000|2022-02-17 23:49:40|14532.96|14412.96|14531.82|14411.82|14533.37|14413.37|14531.82|14411.82|9
1645141790000|2022-02-17 23:49:50|14531.74|14411.74|14528.68|14408.68|14531.74|14411.74|14528.68|14408.68|10
1645141800000|2022-02-17 23:50:00|14527.92|14407.92|14526.65|14406.65|14527.93|14407.93|14526.64|14406.64|10
1645141810000|2022-02-17 23:50:10|14526.91|14406.91|14531.32|14411.32|14531.32|14411.32|14526.91|14406.91|8
1645141820000|2022-02-17 23:50:20|14531.53|14411.53|14532.17|14412.17|14532.17|14412.17|14531.5|14411.5|9
1645141830000|2022-02-17 23:50:30|14532.35|14412.35|14532.64|14412.64|14532.68|14412.68|14532.22|14412.22|9
1645141840000|2022-02-17 23:50:40|14532.62|14412.62|14532.86|14412.86|14532.86|14412.86|14532.22|14412.22|9
1645141850000|2022-02-17 23:50:50|14532.57|14412.57|14533.25|14413.25|14533.25|14413.25|14532.28|14412.28|8
1645141860000|2022-02-17 23:51:00|14533.66|14413.66|14539.12|14419.12|14539.12|14419.12|14533.66|14413.66|9
1645141870000|2022-02-17 23:51:10|14538.94|14418.94|14541.9|14421.9|14541.9|14421.9|14538.94|14418.94|10
1645141880000|2022-02-17 23:51:20|14542.14|14422.14|14542.65|14422.65|14543.66|14423.66|14542.14|14422.14|10
1645141890000|2022-02-17 23:51:30|14542.88|14422.88|14540.72|14420.72|14542.88|14422.88|14540.72|14420.72|10
1645141900000|2022-02-17 23:51:40|14540.84|14420.84|14539.53|14419.53|14540.98|14420.98|14539.39|14419.39|10
1645141910000|2022-02-17 23:51:50|14539.61|14419.61|14538.21|14418.21|14539.89|14419.89|14538.21|14418.21|10
1645141920000|2022-02-17 23:52:00|14537.58|14417.58|14536.45|14416.45|14537.58|14417.58|14535.79|14415.79|10
1645141930000|2022-02-17 23:52:10|14535.9|14415.9|14535.71|14415.71|14536.41|14416.41|14535.71|14415.71|10
1645141940000|2022-02-17 23:52:20|14535.64|14415.64|14531.01|14411.01|14535.64|14415.64|14531.01|14411.01|8
1645141950000|2022-02-17 23:52:30|14531.06|14411.06|14531.51|14411.51|14531.62|14411.62|14531.06|14411.06|8
1645141960000|2022-02-17 23:52:40|14531.15|14411.15|14532.53|14412.53|14532.53|14412.53|14531.14|14411.14|9
1645141970000|2022-02-17 23:52:50|14531.98|14411.98|14529.43|14409.43|14531.98|14411.98|14529.43|14409.43|10
1645141980000|2022-02-17 23:53:00|14529.14|14409.14|14525.2|14405.2|14529.14|14409.14|14525.2|14405.2|10
1645141990000|2022-02-17 23:53:10|14524.84|14404.84|14523.6|14403.6|14525.02|14405.02|14523.6|14403.6|10
1645142000000|2022-02-17 23:53:20|14523.15|14403.15|14516.94|14396.94|14523.28|14403.28|14516.92|14396.92|9
1645142010000|2022-02-17 23:53:30|14516.81|14396.81|14517.24|14397.24|14517.36|14397.36|14516.63|14396.63|10
1645142020000|2022-02-17 23:53:40|14517.22|14397.22|14515.29|14395.29|14517.22|14397.22|14515.29|14395.29|10
1645142030000|2022-02-17 23:53:50|14515.12|14395.12|14513.2|14393.2|14515.12|14395.12|14513.2|14393.2|10
1645142040000|2022-02-17 23:54:00|14512.73|14392.73|14511.65|14391.65|14512.96|14392.96|14511.56|14391.56|10
1645142050000|2022-02-17 23:54:10|14511.22|14391.22|14510.38|14390.38|14511.32|14391.32|14510.23|14390.23|10
1645142060000|2022-02-17 23:54:20|14510.06|14390.06|14514.31|14394.31|14514.31|14394.31|14510.06|14390.06|10
1645142070000|2022-02-17 23:54:30|14514.27|14394.27|14514.24|14394.24|14514.37|14394.37|14513.91|14393.91|10
1645142080000|2022-02-17 23:54:40|14514.3|14394.3|14515|14395|14515|14395|14514.2|14394.2|9
1645142090000|2022-02-17 23:54:50|14515.69|14395.69|14517.13|14397.13|14517.14|14397.14|14515.69|14395.69|9
1645142100000|2022-02-17 23:55:00|14518.06|14398.06|14522.05|14402.05|14522.05|14402.05|14518.06|14398.06|10
1645142110000|2022-02-17 23:55:10|14521.99|14401.99|14521.57|14401.57|14522.35|14402.35|14521.57|14401.57|10
1645142120000|2022-02-17 23:55:20|14522.05|14402.05|14521.58|14401.58|14522.15|14402.15|14521.26|14401.26|10
1645142130000|2022-02-17 23:55:30|14521.23|14401.23|14520.66|14400.66|14521.79|14401.79|14520.66|14400.66|9
1645142140000|2022-02-17 23:55:40|14520.62|14400.62|14519.4|14399.4|14520.73|14400.73|14519.4|14399.4|9
1645142150000|2022-02-17 23:55:50|14519.08|14399.08|14515.81|14395.81|14519.08|14399.08|14515.73|14395.73|10
1645142160000|2022-02-17 23:56:00|14515.62|14395.62|14513.75|14393.75|14515.62|14395.62|14512.97|14392.97|10
1645142170000|2022-02-17 23:56:10|14513.79|14393.79|14514.18|14394.18|14514.8|14394.8|14513.79|14393.79|10
1645142180000|2022-02-17 23:56:20|14513.99|14393.99|14512.23|14392.23|14513.99|14393.99|14512.23|14392.23|10
1645142190000|2022-02-17 23:56:30|14512.09|14392.09|14509.57|14389.57|14512.28|14392.28|14509.57|14389.57|10
1645142200000|2022-02-17 23:56:40|14509.04|14389.04|14506.97|14386.97|14509.04|14389.04|14506.97|14386.97|10
1645142210000|2022-02-17 23:56:50|14507.25|14387.25|14504.88|14384.88|14507.34|14387.34|14504.88|14384.88|9
1645142220000|2022-02-17 23:57:00|14504.96|14384.96|14505.69|14385.69|14505.75|14385.75|14504.64|14384.64|10
1645142230000|2022-02-17 23:57:10|14505.67|14385.67|14506.98|14386.98|14507.07|14387.07|14505.67|14385.67|10
1645142240000|2022-02-17 23:57:20|14507.34|14387.34|14509.76|14389.76|14509.76|14389.76|14507.34|14387.34|10
1645142250000|2022-02-17 23:57:30|14510.38|14390.38|14512.33|14392.33|14512.47|14392.47|14510.35|14390.35|10
1645142260000|2022-02-17 23:57:40|14512.39|14392.39|14511.8|14391.8|14512.62|14392.62|14510.64|14390.64|10
1645142270000|2022-02-17 23:57:50|14512.31|14392.31|14512.65|14392.65|14512.89|14392.89|14512.3|14392.3|10
1645142280000|2022-02-17 23:58:00|14512.97|14392.97|14516.1|14396.1|14516.1|14396.1|14512.97|14392.97|10
1645142290000|2022-02-17 23:58:10|14516.23|14396.23|14528.05|14408.05|14528.05|14408.05|14516.23|14396.23|10
1645142300000|2022-02-17 23:58:20|14530.5|14410.5|14535.09|14415.09|14535.09|14415.09|14530.5|14410.5|10
1645142310000|2022-02-17 23:58:30|14537.18|14417.18|14541.41|14421.41|14541.91|14421.91|14537.18|14417.18|10
1645142320000|2022-02-17 23:58:40|14541.38|14421.38|14546.59|14426.59|14546.59|14426.59|14541.26|14421.26|10
1645142330000|2022-02-17 23:58:50|14547.39|14427.39|14549.43|14429.43|14549.74|14429.74|14547.39|14427.39|10
1645142340000|2022-02-17 23:59:00|14549.47|14429.47|14552.35|14432.35|14552.35|14432.35|14549.35|14429.35|10
1645142350000|2022-02-17 23:59:10|14552.17|14432.17|14555.81|14435.81|14555.81|14435.81|14552.17|14432.17|10
1645142360000|2022-02-17 23:59:20|14556.1|14436.1|14556.69|14436.69|14557.51|14437.51|14556.1|14436.1|10
1645142370000|2022-02-17 23:59:30|14556.49|14436.49|14552.6|14432.6|14556.49|14436.49|14552.6|14432.6|10
1645142380000|2022-02-17 23:59:40|14552.4|14432.4|14549.88|14429.88|14552.4|14432.4|14549.67|14429.67|10
1645142390000|2022-02-17 23:59:50|14549.15|14429.15|14548.51|14428.51|14549.15|14429.15|14548.01|14428.01|10
1645142400000|2022-02-18 00:00:00|14548.6|14428.6|14546.26|14426.26|14548.6|14428.6|14546.26|14426.26|10
1645142410000|2022-02-18 00:00:10|14546.13|14426.13|14545.85|14425.85|14546.25|14426.25|14545.73|14425.73|9
1645142420000|2022-02-18 00:00:20|14545.98|14425.98|14542.62|14422.62|14545.98|14425.98|14542.62|14422.62|10
1645142430000|2022-02-18 00:00:30|14542.56|14422.56|14534.02|14414.02|14542.56|14422.56|14534.02|14414.02|10
1645142440000|2022-02-18 00:00:40|14532.76|14412.76|14533.25|14413.25|14533.36|14413.36|14532.22|14412.22|10
1645142450000|2022-02-18 00:00:50|14533.66|14413.66|14536.07|14416.07|14536.52|14416.52|14533.66|14413.66|10
1645142460000|2022-02-18 00:01:00|14536.15|14416.15|14540.35|14420.35|14540.35|14420.35|14536.15|14416.15|10
1645142470000|2022-02-18 00:01:10|14541.75|14421.75|14540.79|14420.79|14542.6|14422.6|14540.79|14420.79|10
1645142480000|2022-02-18 00:01:20|14540.29|14420.29|14538.13|14418.13|14540.29|14420.29|14538.06|14418.06|10
1645142490000|2022-02-18 00:01:30|14537.59|14417.59|14532.46|14412.46|14537.95|14417.95|14532.46|14412.46|10
1645142500000|2022-02-18 00:01:40|14531.98|14411.98|14529.17|14409.17|14532.4|14412.4|14529.17|14409.17|9
1645142510000|2022-02-18 00:01:50|14529.1|14409.1|14523.31|14403.31|14529.1|14409.1|14523.31|14403.31|10
1645142520000|2022-02-18 00:02:00|14523.25|14403.25|14512.89|14392.89|14523.25|14403.25|14512.89|14392.89|10
1645142530000|2022-02-18 00:02:10|14512.39|14392.39|14511.63|14391.63|14512.47|14392.47|14511.09|14391.09|10
1645142540000|2022-02-18 00:02:20|14512.37|14392.37|14510.74|14390.74|14512.37|14392.37|14509.63|14389.63|10
1645142550000|2022-02-18 00:02:30|14510.69|14390.69|14507.9|14387.9|14511.67|14391.67|14507.49|14387.49|10
1645142560000|2022-02-18 00:02:40|14508.01|14388.01|14501.67|14381.67|14508.03|14388.03|14501.67|14381.67|10
1645142570000|2022-02-18 00:02:50|14501.78|14381.78|14497.16|14377.16|14501.78|14381.78|14497.16|14377.16|10
1645142580000|2022-02-18 00:03:00|14497.64|14377.64|14491.47|14371.47|14497.64|14377.64|14491.47|14371.47|10
1645142590000|2022-02-18 00:03:10|14488.68|14368.68|14481.03|14361.03|14488.68|14368.68|14481.03|14361.03|10
1645142600000|2022-02-18 00:03:20|14480.42|14360.42|14479.09|14359.09|14480.42|14360.42|14478.04|14358.04|10
1645142610000|2022-02-18 00:03:30|14479.47|14359.47|14476.02|14356.02|14479.47|14359.47|14476.02|14356.02|10
1645142620000|2022-02-18 00:03:40|14476.18|14356.18|14474.81|14354.81|14476.18|14356.18|14474.66|14354.66|10
1645142630000|2022-02-18 00:03:50|14475.06|14355.06|14473.38|14353.38|14475.06|14355.06|14473.25|14353.25|10
1645142640000|2022-02-18 00:04:00|14473.46|14353.46|14471.73|14351.73|14473.52|14353.52|14471.73|14351.73|10
1645142650000|2022-02-18 00:04:10|14471.67|14351.67|14472.92|14352.92|14473.22|14353.22|14470.58|14350.58|9
1645142660000|2022-02-18 00:04:20|14473.43|14353.43|14483.11|14363.11|14483.11|14363.11|14473.43|14353.43|10
1645142670000|2022-02-18 00:04:30|14482.98|14362.98|14481.3|14361.3|14483.11|14363.11|14480.65|14360.65|10
1645142680000|2022-02-18 00:04:40|14481.59|14361.59|14481.45|14361.45|14482.12|14362.12|14481.45|14361.45|9
1645142690000|2022-02-18 00:04:50|14481.14|14361.14|14481.58|14361.58|14482.01|14362.01|14481.14|14361.14|10
1645142700000|2022-02-18 00:05:00|14482.24|14362.24|14485.78|14365.78|14485.78|14365.78|14482.02|14362.02|9
1645142710000|2022-02-18 00:05:10|14485.83|14365.83|14487.81|14367.81|14487.81|14367.81|14485.76|14365.76|9
1645142720000|2022-02-18 00:05:20|14487.93|14367.93|14491.09|14371.09|14491.09|14371.09|14487.93|14367.93|9
1645142730000|2022-02-18 00:05:30|14491.47|14371.47|14499.36|14379.36|14499.36|14379.36|14491.47|14371.47|9
1645142740000|2022-02-18 00:05:40|14500.36|14380.36|14507|14387|14507|14387|14500.36|14380.36|10
1645142750000|2022-02-18 00:05:50|14508.55|14388.55|14513.75|14393.75|14513.75|14393.75|14508.39|14388.39|10
1645142760000|2022-02-18 00:06:00|14514.01|14394.01|14520.06|14400.06|14520.06|14400.06|14514.01|14394.01|10
1645142770000|2022-02-18 00:06:10|14520.41|14400.41|14528.62|14408.62|14528.62|14408.62|14520.41|14400.41|10
1645142780000|2022-02-18 00:06:20|14529.66|14409.66|14533.86|14413.86|14533.86|14413.86|14529.66|14409.66|10
1645142790000|2022-02-18 00:06:30|14534.26|14414.26|14533.49|14413.49|14534.28|14414.28|14531.93|14411.93|10
1645142800000|2022-02-18 00:06:40|14533.1|14413.1|14524.1|14404.1|14533.1|14413.1|14524.1|14404.1|10
1645142810000|2022-02-18 00:06:50|14523.88|14403.88|14519.91|14399.91|14523.88|14403.88|14519.7|14399.7|10
1645142820000|2022-02-18 00:07:00|14519.61|14399.61|14521.93|14401.93|14522.01|14402.01|14519.61|14399.61|9
1645142830000|2022-02-18 00:07:10|14522.74|14402.74|14523.29|14403.29|14523.29|14403.29|14521.83|14401.83|10
1645142840000|2022-02-18 00:07:20|14523.06|14403.06|14521.31|14401.31|14523.19|14403.19|14521.31|14401.31|10
1645142850000|2022-02-18 00:07:30|14521.77|14401.77|14520.36|14400.36|14521.93|14401.93|14519.8|14399.8|10
1645142860000|2022-02-18 00:07:40|14520.5|14400.5|14523.43|14403.43|14523.75|14403.75|14520.49|14400.49|10
1645142870000|2022-02-18 00:07:50|14523.56|14403.56|14524.02|14404.02|14524.02|14404.02|14522.81|14402.81|10
1645142880000|2022-02-18 00:08:00|14524.29|14404.29|14525.97|14405.97|14525.97|14405.97|14524.29|14404.29|10
1645142890000|2022-02-18 00:08:10|14526.94|14406.94|14528.61|14408.61|14528.61|14408.61|14526.84|14406.84|10
1645142900000|2022-02-18 00:08:20|14529.64|14409.64|14535.17|14415.17|14535.17|14415.17|14529.64|14409.64|10
1645142910000|2022-02-18 00:08:30|14535.56|14415.56|14540.02|14420.02|14540.02|14420.02|14535.37|14415.37|10
1645142920000|2022-02-18 00:08:40|14540.17|14420.17|14543.89|14423.89|14544.09|14424.09|14540.17|14420.17|10
1645142930000|2022-02-18 00:08:50|14543.95|14423.95|14544.13|14424.13|14544.13|14424.13|14543.18|14423.18|10
1645142940000|2022-02-18 00:09:00|14543.99|14423.99|14547.63|14427.63|14548.25|14428.25|14543.99|14423.99|10
1645142950000|2022-02-18 00:09:10|14550.36|14430.36|14553.75|14433.75|14553.75|14433.75|14550.36|14430.36|9
1645142960000|2022-02-18 00:09:20|14554.05|14434.05|14552.21|14432.21|14554.05|14434.05|14552.14|14432.14|10
1645142970000|2022-02-18 00:09:30|14552.12|14432.12|14551.76|14431.76|14552.12|14432.12|14550.35|14430.35|10
1645142980000|2022-02-18 00:09:40|14552.07|14432.07|14554.54|14434.54|14555.08|14435.08|14552.07|14432.07|9
1645142990000|2022-02-18 00:09:50|14555.21|14435.21|14555.51|14435.51|14556|14436|14554.6|14434.6|10
1645143000000|2022-02-18 00:10:00|14555.06|14435.06|14551.83|14431.83|14555.06|14435.06|14551.83|14431.83|10
1645143010000|2022-02-18 00:10:10|14551.94|14431.94|14548.66|14428.66|14551.94|14431.94|14548.65|14428.65|10
1645143020000|2022-02-18 00:10:20|14548.06|14428.06|14544.95|14424.95|14548.06|14428.06|14544.95|14424.95|9
1645143030000|2022-02-18 00:10:30|14544.84|14424.84|14544.29|14424.29|14544.97|14424.97|14544.06|14424.06|10
1645143040000|2022-02-18 00:10:40|14543.49|14423.49|14544.8|14424.8|14544.8|14424.8|14542.7|14422.7|9
1645143050000|2022-02-18 00:10:50|14544.89|14424.89|14545|14425|14545.4|14425.4|14544.89|14424.89|10
1645143060000|2022-02-18 00:11:00|14544.97|14424.97|14539.96|14419.96|14544.97|14424.97|14539.96|14419.96|10
1645143070000|2022-02-18 00:11:10|14538.98|14418.98|14537.92|14417.92|14539.4|14419.4|14537.29|14417.29|10
1645143080000|2022-02-18 00:11:20|14537.66|14417.66|14536.34|14416.34|14537.67|14417.67|14536.34|14416.34|10
1645143090000|2022-02-18 00:11:30|14536.06|14416.06|14533.02|14413.02|14536.06|14416.06|14533.02|14413.02|10
1645143100000|2022-02-18 00:11:40|14532.32|14412.32|14532.69|14412.69|14532.79|14412.79|14532.18|14412.18|9
1645143110000|2022-02-18 00:11:50|14532.77|14412.77|14534.42|14414.42|14534.61|14414.61|14532.77|14412.77|9
1645143120000|2022-02-18 00:12:00|14534.5|14414.5|14526.57|14406.57|14534.5|14414.5|14526.57|14406.57|10
1645143130000|2022-02-18 00:12:10|14526.7|14406.7|14520.82|14400.82|14526.7|14406.7|14520.82|14400.82|10
1645143140000|2022-02-18 00:12:20|14519.06|14399.06|14515.86|14395.86|14519.06|14399.06|14515.86|14395.86|10
1645143150000|2022-02-18 00:12:30|14515.36|14395.36|14513.71|14393.71|14515.36|14395.36|14513.59|14393.59|9
1645143160000|2022-02-18 00:12:40|14514.19|14394.19|14513.42|14393.42|14514.48|14394.48|14512.95|14392.95|10
1645143170000|2022-02-18 00:12:50|14512.53|14392.53|14509.87|14389.87|14512.53|14392.53|14509.87|14389.87|10
1645143180000|2022-02-18 00:13:00|14509.7|14389.7|14503.14|14383.14|14509.7|14389.7|14503.14|14383.14|10
1645143190000|2022-02-18 00:13:10|14502.65|14382.65|14496.18|14376.18|14502.65|14382.65|14496.18|14376.18|10
1645143200000|2022-02-18 00:13:20|14496.33|14376.33|14491.81|14371.81|14496.33|14376.33|14491.81|14371.81|10
1645143210000|2022-02-18 00:13:30|14491.26|14371.26|14489.98|14369.98|14491.59|14371.59|14489.98|14369.98|10
1645143220000|2022-02-18 00:13:40|14489.94|14369.94|14488.57|14368.57|14490.55|14370.55|14488.57|14368.57|10
1645143230000|2022-02-18 00:13:50|14488.15|14368.15|14485.97|14365.97|14488.15|14368.15|14485.97|14365.97|10
1645143240000|2022-02-18 00:14:00|14486.09|14366.09|14481.48|14361.48|14486.25|14366.25|14481.48|14361.48|10
1645143250000|2022-02-18 00:14:10|14481.26|14361.26|14479.66|14359.66|14481.26|14361.26|14479.08|14359.08|10
1645143260000|2022-02-18 00:14:20|14479.53|14359.53|14477.42|14357.42|14479.56|14359.56|14477.17|14357.17|10
1645143270000|2022-02-18 00:14:30|14477.29|14357.29|14476.76|14356.76|14477.29|14357.29|14475.48|14355.48|10
1645143280000|2022-02-18 00:14:40|14476.68|14356.68|14476.27|14356.27|14477.1|14357.1|14476.12|14356.12|9
1645143290000|2022-02-18 00:14:50|14476.3|14356.3|14477|14357|14477|14357|14476.27|14356.27|10
1645143300000|2022-02-18 00:15:00|14476.51|14356.51|14478.96|14358.96|14479.06|14359.06|14476.51|14356.51|10
1645143310000|2022-02-18 00:15:10|14479.36|14359.36|14480.95|14360.95|14481.29|14361.29|14479.36|14359.36|10
1645143320000|2022-02-18 00:15:20|14480.7|14360.7|14479.85|14359.85|14480.73|14360.73|14479.5|14359.5|10
1645143330000|2022-02-18 00:15:30|14479.34|14359.34|14471.26|14351.26|14479.43|14359.43|14471.26|14351.26|10
1645143340000|2022-02-18 00:15:40|14471.13|14351.13|14469.64|14349.64|14471.56|14351.56|14469.64|14349.64|10
1645143350000|2022-02-18 00:15:50|14468.48|14348.48|14464.82|14344.82|14468.85|14348.85|14464.82|14344.82|10
1645143360000|2022-02-18 00:16:00|14463.83|14343.83|14456.31|14336.31|14463.83|14343.83|14456.31|14336.31|9
1645143370000|2022-02-18 00:16:10|14455.01|14335.01|14447.22|14327.22|14455.01|14335.01|14447.22|14327.22|9
1645143380000|2022-02-18 00:16:20|14447.27|14327.27|14442.78|14322.78|14447.27|14327.27|14442.78|14322.78|10
1645143390000|2022-02-18 00:16:30|14442.41|14322.41|14442.61|14322.61|14442.61|14322.61|14441.34|14321.34|10
1645143400000|2022-02-18 00:16:40|14442.45|14322.45|14442.45|14322.45|14443.28|14323.28|14442.33|14322.33|10
1645143410000|2022-02-18 00:16:50|14442.72|14322.72|14443.48|14323.48|14443.48|14323.48|14441.58|14321.58|10
1645143420000|2022-02-18 00:17:00|14442.98|14322.98|14442.07|14322.07|14442.98|14322.98|14442.07|14322.07|10
1645143430000|2022-02-18 00:17:10|14442.04|14322.04|14439.78|14319.78|14442.78|14322.78|14439.78|14319.78|9
1645143440000|2022-02-18 00:17:20|14439.83|14319.83|14435.24|14315.24|14439.83|14319.83|14435.24|14315.24|10
1645143450000|2022-02-18 00:17:30|14435.22|14315.22|14436.25|14316.25|14436.26|14316.26|14434.92|14314.92|10
1645143460000|2022-02-18 00:17:40|14437.12|14317.12|14445.64|14325.64|14445.64|14325.64|14437.12|14317.12|10
1645143470000|2022-02-18 00:17:50|14445.66|14325.66|14449.96|14329.96|14449.96|14329.96|14445.66|14325.66|10
1645143480000|2022-02-18 00:18:00|14450.68|14330.68|14454.62|14334.62|14454.62|14334.62|14450.68|14330.68|10
1645143490000|2022-02-18 00:18:10|14454.67|14334.67|14450.74|14330.74|14454.67|14334.67|14450.19|14330.19|10
1645143500000|2022-02-18 00:18:20|14450.73|14330.73|14449.51|14329.51|14450.73|14330.73|14449.34|14329.34|10
1645143510000|2022-02-18 00:18:30|14449.14|14329.14|14447.51|14327.51|14449.14|14329.14|14447.51|14327.51|10
1645143520000|2022-02-18 00:18:40|14447.2|14327.2|14444.75|14324.75|14447.2|14327.2|14444.52|14324.52|10
1645143530000|2022-02-18 00:18:50|14445.74|14325.74|14445.43|14325.43|14446.6|14326.6|14445.42|14325.42|10
1645143540000|2022-02-18 00:19:00|14445.66|14325.66|14449.35|14329.35|14449.35|14329.35|14445.66|14325.66|10
1645143550000|2022-02-18 00:19:10|14449.98|14329.98|14452.1|14332.1|14452.67|14332.67|14449.98|14329.98|10
1645143560000|2022-02-18 00:19:20|14452.7|14332.7|14456.69|14336.69|14456.69|14336.69|14452.7|14332.7|8
1645143570000|2022-02-18 00:19:30|14459.54|14339.54|14467.62|14347.62|14467.62|14347.62|14459.02|14339.02|10
1645143580000|2022-02-18 00:19:40|14469.04|14349.04|14477.37|14357.37|14477.37|14357.37|14469.04|14349.04|10
1645143590000|2022-02-18 00:19:50|14479.04|14359.04|14480.81|14360.81|14481.18|14361.18|14479.04|14359.04|10
1645143600000|2022-02-18 00:20:00|14480.59|14360.59|14480.55|14360.55|14480.59|14360.59|14477.59|14357.59|10
1645143610000|2022-02-18 00:20:10|14480.77|14360.77|14479.19|14359.19|14481.17|14361.17|14478.26|14358.26|10
1645143620000|2022-02-18 00:20:20|14478.94|14358.94|14481.35|14361.35|14481.5|14361.5|14478.94|14358.94|10
1645143630000|2022-02-18 00:20:30|14481.39|14361.39|14479.1|14359.1|14481.65|14361.65|14479.1|14359.1|10
1645143640000|2022-02-18 00:20:40|14478.57|14358.57|14480.22|14360.22|14480.64|14360.64|14478.57|14358.57|10
1645143650000|2022-02-18 00:20:50|14480.81|14360.81|14478.72|14358.72|14480.82|14360.82|14478.72|14358.72|10
1645143660000|2022-02-18 00:21:00|14478.62|14358.62|14477.32|14357.32|14478.67|14358.67|14476.65|14356.65|10
1645143670000|2022-02-18 00:21:10|14477.45|14357.45|14475.55|14355.55|14477.65|14357.65|14475.55|14355.55|10
1645143680000|2022-02-18 00:21:20|14475.53|14355.53|14473.62|14353.62|14475.53|14355.53|14473.13|14353.13|9
1645143690000|2022-02-18 00:21:30|14473.54|14353.54|14475.45|14355.45|14475.45|14355.45|14473.54|14353.54|10
1645143700000|2022-02-18 00:21:40|14475.81|14355.81|14473.79|14353.79|14475.81|14355.81|14473.79|14353.79|10
1645143710000|2022-02-18 00:21:50|14473.37|14353.37|14475.09|14355.09|14475.09|14355.09|14473.37|14353.37|9
1645143720000|2022-02-18 00:22:00|14475.57|14355.57|14476.07|14356.07|14476.85|14356.85|14475.57|14355.57|10
1645143730000|2022-02-18 00:22:10|14475.74|14355.74|14474.24|14354.24|14475.74|14355.74|14474.24|14354.24|10
1645143740000|2022-02-18 00:22:20|14474.05|14354.05|14472.75|14352.75|14474.24|14354.24|14472.75|14352.75|9
1645143750000|2022-02-18 00:22:30|14472.56|14352.56|14470.48|14350.48|14472.56|14352.56|14469.48|14349.48|10
1645143760000|2022-02-18 00:22:40|14470.69|14350.69|14470.1|14350.1|14471.37|14351.37|14470.1|14350.1|10
1645143770000|2022-02-18 00:22:50|14470.62|14350.62|14470.94|14350.94|14471.02|14351.02|14470.53|14350.53|10
1645143780000|2022-02-18 00:23:00|14470.86|14350.86|14468.86|14348.86|14470.86|14350.86|14468.86|14348.86|10
1645143790000|2022-02-18 00:23:10|14469.23|14349.23|14470.58|14350.58|14470.6|14350.6|14469.23|14349.23|10
1645143800000|2022-02-18 00:23:20|14470.76|14350.76|14472.06|14352.06|14472.06|14352.06|14468.44|14348.44|9
1645143810000|2022-02-18 00:23:30|14473.4|14353.4|14474.63|14354.63|14474.98|14354.98|14473.4|14353.4|10
1645143820000|2022-02-18 00:23:40|14475.29|14355.29|14479.8|14359.8|14479.8|14359.8|14475.29|14355.29|10
1645143830000|2022-02-18 00:23:50|14480.48|14360.48|14480.37|14360.37|14480.67|14360.67|14479.98|14359.98|10
1645143840000|2022-02-18 00:24:00|14480.5|14360.5|14480.68|14360.68|14480.68|14360.68|14479.57|14359.57|10
1645143850000|2022-02-18 00:24:10|14480.62|14360.62|14480.27|14360.27|14480.62|14360.62|14480.21|14360.21|10
1645143860000|2022-02-18 00:24:20|14480.86|14360.86|14480.41|14360.41|14480.86|14360.86|14480.41|14360.41|10
1645143870000|2022-02-18 00:24:30|14480.4|14360.4|14480.92|14360.92|14480.92|14360.92|14479.94|14359.94|10
1645143880000|2022-02-18 00:24:40|14481.58|14361.58|14481.34|14361.34|14481.58|14361.58|14480.74|14360.74|8
1645143890000|2022-02-18 00:24:50|14480.4|14360.4|14479.75|14359.75|14480.83|14360.83|14479.75|14359.75|10
1645143900000|2022-02-18 00:25:00|14479.64|14359.64|14480.5|14360.5|14480.5|14360.5|14479.64|14359.64|9
1645143910000|2022-02-18 00:25:10|14480.95|14360.95|14481.71|14361.71|14481.74|14361.74|14480.95|14360.95|10
1645143920000|2022-02-18 00:25:20|14481.68|14361.68|14482.99|14362.99|14482.99|14362.99|14481.68|14361.68|9
1645143930000|2022-02-18 00:25:30|14483.04|14363.04|14483.01|14363.01|14483.61|14363.61|14483.01|14363.01|10
1645143940000|2022-02-18 00:25:40|14483.02|14363.02|14484.18|14364.18|14484.21|14364.21|14482.94|14362.94|10
1645143950000|2022-02-18 00:25:50|14484.2|14364.2|14484.58|14364.58|14484.58|14364.58|14483.81|14363.81|9
1645143960000|2022-02-18 00:26:00|14484.52|14364.52|14485.89|14365.89|14485.9|14365.9|14484.42|14364.42|10
1645143970000|2022-02-18 00:26:10|14485.91|14365.91|14486.28|14366.28|14486.47|14366.47|14485.91|14365.91|10
1645143980000|2022-02-18 00:26:20|14486.06|14366.06|14485.15|14365.15|14486.15|14366.15|14485.15|14365.15|9
1645143990000|2022-02-18 00:26:30|14484.98|14364.98|14485.31|14365.31|14485.31|14365.31|14484.54|14364.54|7
1645144000000|2022-02-18 00:26:40|14485.25|14365.25|14485.55|14365.55|14485.55|14365.55|14485.25|14365.25|6
1645144010000|2022-02-18 00:26:50|14485.78|14365.78|14486.91|14366.91|14486.91|14366.91|14485.78|14365.78|10
1645144020000|2022-02-18 00:27:00|14486.75|14366.75|14490.71|14370.71|14490.71|14370.71|14486.61|14366.61|10
1645144030000|2022-02-18 00:27:10|14491.02|14371.02|14494.62|14374.62|14494.62|14374.62|14491.02|14371.02|9
1645144040000|2022-02-18 00:27:20|14495.59|14375.59|14498.29|14378.29|14498.29|14378.29|14495.59|14375.59|10
1645144050000|2022-02-18 00:27:30|14498.55|14378.55|14504.67|14384.67|14504.67|14384.67|14498.55|14378.55|10
1645144060000|2022-02-18 00:27:40|14504.99|14384.99|14507.5|14387.5|14507.5|14387.5|14504.82|14384.82|10
1645144070000|2022-02-18 00:27:50|14507.79|14387.79|14508.46|14388.46|14508.46|14388.46|14507.31|14387.31|10
1645144080000|2022-02-18 00:28:00|14508.68|14388.68|14510.64|14390.64|14510.64|14390.64|14508.68|14388.68|10
1645144090000|2022-02-18 00:28:10|14510.94|14390.94|14513.62|14393.62|14513.62|14393.62|14510.63|14390.63|10
1645144100000|2022-02-18 00:28:20|14513.84|14393.84|14515.55|14395.55|14515.74|14395.74|14513.84|14393.84|10
1645144110000|2022-02-18 00:28:30|14515.67|14395.67|14517.53|14397.53|14517.68|14397.68|14515.67|14395.67|9
1645144120000|2022-02-18 00:28:40|14516.64|14396.64|14514.51|14394.51|14517.09|14397.09|14514.51|14394.51|9
1645144130000|2022-02-18 00:28:50|14514.57|14394.57|14512.9|14392.9|14514.57|14394.57|14512.53|14392.53|10
1645144140000|2022-02-18 00:29:00|14512.96|14392.96|14514.37|14394.37|14514.48|14394.48|14512.96|14392.96|10
1645144150000|2022-02-18 00:29:10|14514.69|14394.69|14514.4|14394.4|14515.37|14395.37|14514.4|14394.4|9
1645144160000|2022-02-18 00:29:20|14515.48|14395.48|14515.58|14395.58|14515.58|14395.58|14514.69|14394.69|10
1645144170000|2022-02-18 00:29:30|14515.87|14395.87|14516.38|14396.38|14516.38|14396.38|14515.22|14395.22|10
1645144180000|2022-02-18 00:29:40|14516.54|14396.54|14519.39|14399.39|14519.39|14399.39|14516.34|14396.34|10
1645144190000|2022-02-18 00:29:50|14519.89|14399.89|14522.26|14402.26|14522.31|14402.31|14519.89|14399.89|10
1645144200000|2022-02-18 00:30:00|14522.47|14402.47|14523.97|14403.97|14523.97|14403.97|14522.33|14402.33|9
1645144210000|2022-02-18 00:30:10|14524.55|14404.55|14525.6|14405.6|14525.6|14405.6|14524.12|14404.12|10
1645144220000|2022-02-18 00:30:20|14525.63|14405.63|14527.34|14407.34|14527.34|14407.34|14525.11|14405.11|10
1645144230000|2022-02-18 00:30:30|14528.31|14408.31|14529.74|14409.74|14529.75|14409.75|14528.2|14408.2|10
1645144240000|2022-02-18 00:30:40|14529.92|14409.92|14530.78|14410.78|14531.14|14411.14|14529.4|14409.4|10
1645144250000|2022-02-18 00:30:50|14530.54|14410.54|14530.85|14410.85|14531.44|14411.44|14530.54|14410.54|10
1645144260000|2022-02-18 00:31:00|14530.58|14410.58|14530.72|14410.72|14531.36|14411.36|14530.52|14410.52|9
1645144270000|2022-02-18 00:31:10|14530.61|14410.61|14532.82|14412.82|14532.82|14412.82|14530.61|14410.61|10
1645144280000|2022-02-18 00:31:20|14533.37|14413.37|14532.45|14412.45|14533.57|14413.57|14532.02|14412.02|10
1645144290000|2022-02-18 00:31:30|14532.26|14412.26|14530.58|14410.58|14532.26|14412.26|14530.58|14410.58|9
1645144300000|2022-02-18 00:31:40|14529.95|14409.95|14528.97|14408.97|14530.52|14410.52|14528.97|14408.97|10
1645144310000|2022-02-18 00:31:50|14528.92|14408.92|14529.42|14409.42|14529.55|14409.55|14528.72|14408.72|10
1645144320000|2022-02-18 00:32:00|14529.88|14409.88|14531.33|14411.33|14531.33|14411.33|14529.88|14409.88|9
1645144330000|2022-02-18 00:32:10|14531.28|14411.28|14532.87|14412.87|14533.32|14413.32|14530.96|14410.96|10
1645144340000|2022-02-18 00:32:20|14533.23|14413.23|14530.86|14410.86|14533.23|14413.23|14530.45|14410.45|9
1645144350000|2022-02-18 00:32:30|14530.39|14410.39|14530.46|14410.46|14531.08|14411.08|14530.39|14410.39|10
1645144360000|2022-02-18 00:32:40|14529.79|14409.79|14528.95|14408.95|14529.79|14409.79|14528.64|14408.64|9
1645144370000|2022-02-18 00:32:50|14528.91|14408.91|14528.52|14408.52|14529.04|14409.04|14528.4|14408.4|9
1645144380000|2022-02-18 00:33:00|14528.58|14408.58|14528.06|14408.06|14529.04|14409.04|14528.06|14408.06|10
1645144390000|2022-02-18 00:33:10|14528.52|14408.52|14528.28|14408.28|14528.52|14408.52|14527.94|14407.94|10
1645144400000|2022-02-18 00:33:20|14528.5|14408.5|14528.58|14408.58|14528.58|14408.58|14528.02|14408.02|10
1645144410000|2022-02-18 00:33:30|14528.56|14408.56|14527.6|14407.6|14528.56|14408.56|14527.6|14407.6|10
1645144420000|2022-02-18 00:33:40|14527.79|14407.79|14523.74|14403.74|14527.79|14407.79|14523.74|14403.74|10
1645144430000|2022-02-18 00:33:50|14523.22|14403.22|14520.59|14400.59|14523.22|14403.22|14520.59|14400.59|8
1645144440000|2022-02-18 00:34:00|14519.15|14399.15|14517.99|14397.99|14519.15|14399.15|14517.35|14397.35|10
1645144450000|2022-02-18 00:34:10|14516.61|14396.61|14515.11|14395.11|14516.61|14396.61|14514.5|14394.5|10
1645144460000|2022-02-18 00:34:20|14515.86|14395.86|14517.85|14397.85|14517.85|14397.85|14515.86|14395.86|9
1645144470000|2022-02-18 00:34:30|14518.84|14398.84|14519.62|14399.62|14520.13|14400.13|14518.62|14398.62|10
1645144480000|2022-02-18 00:34:40|14519.93|14399.93|14521.84|14401.84|14521.84|14401.84|14519.93|14399.93|10
1645144490000|2022-02-18 00:34:50|14522.76|14402.76|14522.67|14402.67|14522.98|14402.98|14522.67|14402.67|10
1645144500000|2022-02-18 00:35:00|14523.32|14403.32|14523.74|14403.74|14524.02|14404.02|14523.31|14403.31|10
1645144510000|2022-02-18 00:35:10|14524.01|14404.01|14528.08|14408.08|14528.08|14408.08|14524.01|14404.01|10
1645144520000|2022-02-18 00:35:20|14529.47|14409.47|14530.15|14410.15|14530.15|14410.15|14527.11|14407.11|10
1645144530000|2022-02-18 00:35:30|14530.26|14410.26|14531.6|14411.6|14531.6|14411.6|14530.26|14410.26|9
1645144540000|2022-02-18 00:35:40|14531.77|14411.77|14533.13|14413.13|14533.14|14413.14|14531.5|14411.5|10
1645144550000|2022-02-18 00:35:50|14533.85|14413.85|14539.18|14419.18|14539.18|14419.18|14533.85|14413.85|10
1645144560000|2022-02-18 00:36:00|14539.2|14419.2|14543.45|14423.45|14543.45|14423.45|14539.2|14419.2|9
1645144570000|2022-02-18 00:36:10|14543.24|14423.24|14544.23|14424.23|14544.29|14424.29|14543.24|14423.24|8
1645144580000|2022-02-18 00:36:20|14544.28|14424.28|14548.8|14428.8|14548.8|14428.8|14544.2|14424.2|10
1645144590000|2022-02-18 00:36:30|14549.13|14429.13|14553.53|14433.53|14553.53|14433.53|14549.13|14429.13|10
1645144600000|2022-02-18 00:36:40|14553.62|14433.62|14555.37|14435.37|14555.37|14435.37|14553.62|14433.62|10
1645144610000|2022-02-18 00:36:50|14554.74|14434.74|14560.35|14440.35|14560.35|14440.35|14554.74|14434.74|10
1645144620000|2022-02-18 00:37:00|14560.54|14440.54|14562.91|14442.91|14563.16|14443.16|14560.49|14440.49|10
1645144630000|2022-02-18 00:37:10|14562.89|14442.89|14560.83|14440.83|14562.95|14442.95|14560.83|14440.83|10
1645144640000|2022-02-18 00:37:20|14560.75|14440.75|14561.74|14441.74|14562.22|14442.22|14560.75|14440.75|10
1645144650000|2022-02-18 00:37:30|14561.46|14441.46|14564.84|14444.84|14565|14445|14561.46|14441.46|10
1645144660000|2022-02-18 00:37:40|14565.23|14445.23|14567.12|14447.12|14567.12|14447.12|14564.91|14444.91|10
1645144670000|2022-02-18 00:37:50|14567.27|14447.27|14568.99|14448.99|14568.99|14448.99|14567.27|14447.27|7
1645144680000|2022-02-18 00:38:00|14568.78|14448.78|14566.7|14446.7|14568.78|14448.78|14566.63|14446.63|10
1645144690000|2022-02-18 00:38:10|14566.81|14446.81|14568.33|14448.33|14568.47|14448.47|14566.81|14446.81|10
1645144700000|2022-02-18 00:38:20|14568.49|14448.49|14565.77|14445.77|14568.49|14448.49|14565.77|14445.77|10
1645144710000|2022-02-18 00:38:30|14565|14445|14563.52|14443.52|14565|14445|14563.52|14443.52|10
1645144720000|2022-02-18 00:38:40|14563.49|14443.49|14563.02|14443.02|14563.52|14443.52|14562.96|14442.96|10
1645144730000|2022-02-18 00:38:50|14562.69|14442.69|14560.82|14440.82|14562.69|14442.69|14560.82|14440.82|9
1645144740000|2022-02-18 00:39:00|14560.46|14440.46|14557.59|14437.59|14560.46|14440.46|14557.59|14437.59|9
1645144750000|2022-02-18 00:39:10|14557.68|14437.68|14556.99|14436.99|14557.68|14437.68|14556.03|14436.03|9
1645144760000|2022-02-18 00:39:20|14556.43|14436.43|14557.71|14437.71|14557.82|14437.82|14556.3|14436.3|10
1645144770000|2022-02-18 00:39:30|14557.7|14437.7|14560.77|14440.77|14560.77|14440.77|14557.7|14437.7|10
1645144780000|2022-02-18 00:39:40|14561.18|14441.18|14560.35|14440.35|14561.48|14441.48|14560.28|14440.28|10
1645144790000|2022-02-18 00:39:50|14560.1|14440.1|14558.94|14438.94|14560.41|14440.41|14558.94|14438.94|10
1645144800000|2022-02-18 00:40:00|14558.54|14438.54|14556.55|14436.55|14558.55|14438.55|14556.55|14436.55|10
1645144810000|2022-02-18 00:40:10|14556.57|14436.57|14556.57|14436.57|14556.94|14436.94|14556.12|14436.12|9
1645144820000|2022-02-18 00:40:20|14556.67|14436.67|14556.6|14436.6|14556.96|14436.96|14556.48|14436.48|9
1645144830000|2022-02-18 00:40:30|14556.44|14436.44|14555.89|14435.89|14556.44|14436.44|14555.25|14435.25|9
1645144840000|2022-02-18 00:40:40|14555.63|14435.63|14555.28|14435.28|14555.63|14435.63|14555.28|14435.28|10
1645144850000|2022-02-18 00:40:50|14555.35|14435.35|14556.46|14436.46|14556.47|14436.47|14555.35|14435.35|10
1645144860000|2022-02-18 00:41:00|14556.63|14436.63|14556.56|14436.56|14556.7|14436.7|14556.52|14436.52|9
1645144870000|2022-02-18 00:41:10|14556.88|14436.88|14558.2|14438.2|14558.2|14438.2|14556.7|14436.7|10
1645144880000|2022-02-18 00:41:20|14558.84|14438.84|14555.58|14435.58|14558.84|14438.84|14555.58|14435.58|10
1645144890000|2022-02-18 00:41:30|14555.39|14435.39|14554.93|14434.93|14555.39|14435.39|14554.4|14434.4|10
1645144900000|2022-02-18 00:41:40|14554.94|14434.94|14554.05|14434.05|14555.09|14435.09|14554.05|14434.05|9
1645144910000|2022-02-18 00:41:50|14553.68|14433.68|14554.93|14434.93|14555.18|14435.18|14553.68|14433.68|10
1645144920000|2022-02-18 00:42:00|14554.89|14434.89|14550.99|14430.99|14554.89|14434.89|14550.99|14430.99|10
1645144930000|2022-02-18 00:42:10|14550.13|14430.13|14547.91|14427.91|14550.13|14430.13|14547.73|14427.73|10
1645144940000|2022-02-18 00:42:20|14547.22|14427.22|14546.48|14426.48|14547.51|14427.51|14546.48|14426.48|10
1645144950000|2022-02-18 00:42:30|14546.73|14426.73|14545.85|14425.85|14546.86|14426.86|14545.85|14425.85|9
1645144960000|2022-02-18 00:42:40|14545.82|14425.82|14547.45|14427.45|14547.45|14427.45|14545.72|14425.72|8
1645144970000|2022-02-18 00:42:50|14547.37|14427.37|14547.85|14427.85|14547.95|14427.95|14547.36|14427.36|8
1645144980000|2022-02-18 00:43:00|14547.48|14427.48|14545.78|14425.78|14547.48|14427.48|14545.78|14425.78|10
1645144990000|2022-02-18 00:43:10|14545.26|14425.26|14543.53|14423.53|14545.41|14425.41|14543.53|14423.53|10
1645145000000|2022-02-18 00:43:20|14543.27|14423.27|14537.44|14417.44|14543.27|14423.27|14537.44|14417.44|10
1645145010000|2022-02-18 00:43:30|14537.64|14417.64|14536.53|14416.53|14537.64|14417.64|14536.53|14416.53|10
1645145020000|2022-02-18 00:43:40|14536.48|14416.48|14531.56|14411.56|14536.48|14416.48|14531.56|14411.56|10
1645145030000|2022-02-18 00:43:50|14531.81|14411.81|14526.69|14406.69|14531.81|14411.81|14526.69|14406.69|10
1645145040000|2022-02-18 00:44:00|14526.25|14406.25|14524.37|14404.37|14526.25|14406.25|14524.37|14404.37|9
1645145050000|2022-02-18 00:44:10|14524.57|14404.57|14526.9|14406.9|14526.9|14406.9|14524.3|14404.3|10
1645145060000|2022-02-18 00:44:20|14527.25|14407.25|14529.81|14409.81|14529.81|14409.81|14527.25|14407.25|10
1645145070000|2022-02-18 00:44:30|14529.72|14409.72|14529.57|14409.57|14530.29|14410.29|14529.57|14409.57|9
1645145080000|2022-02-18 00:44:40|14529.42|14409.42|14527.58|14407.58|14529.42|14409.42|14527.58|14407.58|10
1645145090000|2022-02-18 00:44:50|14527.45|14407.45|14525.97|14405.97|14527.45|14407.45|14525.97|14405.97|10
1645145100000|2022-02-18 00:45:00|14525.93|14405.93|14526.57|14406.57|14526.57|14406.57|14525|14405|10
1645145110000|2022-02-18 00:45:10|14525.06|14405.06|14526.58|14406.58|14526.8|14406.8|14525.06|14405.06|10
1645145120000|2022-02-18 00:45:20|14526.53|14406.53|14528.7|14408.7|14528.8|14408.8|14526.53|14406.53|10
1645145130000|2022-02-18 00:45:30|14529.08|14409.08|14531.15|14411.15|14531.15|14411.15|14529.08|14409.08|8
1645145140000|2022-02-18 00:45:40|14531.86|14411.86|14535.84|14415.84|14535.84|14415.84|14531.86|14411.86|10
1645145150000|2022-02-18 00:45:50|14535.33|14415.33|14539.77|14419.77|14539.77|14419.77|14535.24|14415.24|10
1645145160000|2022-02-18 00:46:00|14539.96|14419.96|14540.09|14420.09|14541.4|14421.4|14539.96|14419.96|10
1645145170000|2022-02-18 00:46:10|14539.95|14419.95|14539.1|14419.1|14539.95|14419.95|14538.44|14418.44|10
1645145180000|2022-02-18 00:46:20|14538.93|14418.93|14536.22|14416.22|14538.93|14418.93|14536.22|14416.22|10
1645145190000|2022-02-18 00:46:30|14535.77|14415.77|14533.99|14413.99|14535.77|14415.77|14533.8|14413.8|10
1645145200000|2022-02-18 00:46:40|14534.31|14414.31|14533.99|14413.99|14535.01|14415.01|14533.73|14413.73|9
1645145210000|2022-02-18 00:46:50|14533.29|14413.29|14531.6|14411.6|14533.29|14413.29|14531.6|14411.6|10
1645145220000|2022-02-18 00:47:00|14531.29|14411.29|14525.16|14405.16|14531.29|14411.29|14525.16|14405.16|10
1645145230000|2022-02-18 00:47:10|14525.19|14405.19|14522.47|14402.47|14525.19|14405.19|14522.45|14402.45|9
1645145240000|2022-02-18 00:47:20|14522.51|14402.51|14524.62|14404.62|14524.79|14404.79|14522.51|14402.51|10
1645145250000|2022-02-18 00:47:30|14525.36|14405.36|14526.54|14406.54|14526.67|14406.67|14525.36|14405.36|10
1645145260000|2022-02-18 00:47:40|14526.07|14406.07|14525.86|14405.86|14526.31|14406.31|14525.6|14405.6|10
1645145270000|2022-02-18 00:47:50|14525.34|14405.34|14520.68|14400.68|14525.34|14405.34|14520.68|14400.68|10
1645145280000|2022-02-18 00:48:00|14519.78|14399.78|14513.82|14393.82|14519.78|14399.78|14513.82|14393.82|10
1645145290000|2022-02-18 00:48:10|14513.86|14393.86|14509.47|14389.47|14513.86|14393.86|14509.47|14389.47|10
1645145300000|2022-02-18 00:48:20|14509.22|14389.22|14506.1|14386.1|14509.22|14389.22|14506.01|14386.01|10
1645145310000|2022-02-18 00:48:30|14505.35|14385.35|14499.4|14379.4|14505.35|14385.35|14499.4|14379.4|10
1645145320000|2022-02-18 00:48:40|14499.72|14379.72|14500.15|14380.15|14500.15|14380.15|14498.64|14378.64|10
1645145330000|2022-02-18 00:48:50|14500.45|14380.45|14499.89|14379.89|14501.07|14381.07|14499.83|14379.83|10
1645145340000|2022-02-18 00:49:00|14498.91|14378.91|14497.21|14377.21|14499.41|14379.41|14497.21|14377.21|9
1645145350000|2022-02-18 00:49:10|14493.63|14373.63|14490.87|14370.87|14493.63|14373.63|14490.87|14370.87|10
1645145360000|2022-02-18 00:49:20|14490.3|14370.3|14487.49|14367.49|14490.3|14370.3|14487.46|14367.46|10
1645145370000|2022-02-18 00:49:30|14487.52|14367.52|14484.72|14364.72|14487.52|14367.52|14484.72|14364.72|10
1645145380000|2022-02-18 00:49:40|14484.86|14364.86|14482.79|14362.79|14484.86|14364.86|14482.26|14362.26|10
1645145390000|2022-02-18 00:49:50|14482.63|14362.63|14481.2|14361.2|14483.35|14363.35|14481.06|14361.06|10
1645145400000|2022-02-18 00:50:00|14480.77|14360.77|14475.88|14355.88|14480.77|14360.77|14475.88|14355.88|9
1645145410000|2022-02-18 00:50:10|14475.81|14355.81|14475.82|14355.82|14476.33|14356.33|14475.31|14355.31|10
1645145420000|2022-02-18 00:50:20|14476.68|14356.68|14479.02|14359.02|14479.02|14359.02|14476.68|14356.68|9
1645145430000|2022-02-18 00:50:30|14478.54|14358.54|14478.98|14358.98|14479.92|14359.92|14478.54|14358.54|10
1645145440000|2022-02-18 00:50:40|14480.22|14360.22|14484.88|14364.88|14484.88|14364.88|14480.05|14360.05|10
1645145450000|2022-02-18 00:50:50|14484.84|14364.84|14489.26|14369.26|14489.26|14369.26|14484.71|14364.71|10
1645145460000|2022-02-18 00:51:00|14489.48|14369.48|14488.94|14368.94|14490.06|14370.06|14488.91|14368.91|10
1645145470000|2022-02-18 00:51:10|14488.24|14368.24|14488.83|14368.83|14489.39|14369.39|14488.2|14368.2|10
1645145480000|2022-02-18 00:51:20|14488.49|14368.49|14488.92|14368.92|14488.92|14368.92|14487.46|14367.46|10
1645145490000|2022-02-18 00:51:30|14489.23|14369.23|14490.38|14370.38|14490.41|14370.41|14488.64|14368.64|10
1645145500000|2022-02-18 00:51:40|14491.4|14371.4|14490.72|14370.72|14491.4|14371.4|14489.19|14369.19|10
1645145510000|2022-02-18 00:51:50|14491.98|14371.98|14494.05|14374.05|14494.05|14374.05|14491.98|14371.98|10
1645145520000|2022-02-18 00:52:00|14494.78|14374.78|14494.16|14374.16|14495.37|14375.37|14494.16|14374.16|9
1645145530000|2022-02-18 00:52:10|14494|14374|14495.7|14375.7|14495.8|14375.8|14494|14374|10
1645145540000|2022-02-18 00:52:20|14495.55|14375.55|14494.52|14374.52|14496.03|14376.03|14494.52|14374.52|10
1645145550000|2022-02-18 00:52:30|14494.72|14374.72|14493.17|14373.17|14494.72|14374.72|14493.17|14373.17|10
1645145560000|2022-02-18 00:52:40|14492.6|14372.6|14493.28|14373.28|14493.81|14373.81|14492.15|14372.15|10
1645145570000|2022-02-18 00:52:50|14493.54|14373.54|14495.64|14375.64|14495.64|14375.64|14493.54|14373.54|10
1645145580000|2022-02-18 00:53:00|14495.75|14375.75|14496.01|14376.01|14496.53|14376.53|14495.75|14375.75|10
1645145590000|2022-02-18 00:53:10|14495.79|14375.79|14496.5|14376.5|14496.83|14376.83|14495.2|14375.2|9
1645145600000|2022-02-18 00:53:20|14497.09|14377.09|14504.08|14384.08|14504.08|14384.08|14497.09|14377.09|10
1645145610000|2022-02-18 00:53:30|14504.17|14384.17|14509.96|14389.96|14509.96|14389.96|14504.17|14384.17|10
1645145620000|2022-02-18 00:53:40|14510.48|14390.48|14516.44|14396.44|14516.44|14396.44|14510.48|14390.48|10
1645145630000|2022-02-18 00:53:50|14519.58|14399.58|14525.12|14405.12|14525.12|14405.12|14519.58|14399.58|10
1645145640000|2022-02-18 00:54:00|14525.7|14405.7|14523.87|14403.87|14525.96|14405.96|14523.87|14403.87|10
1645145650000|2022-02-18 00:54:10|14524.58|14404.58|14525.71|14405.71|14526.12|14406.12|14524.58|14404.58|10
1645145660000|2022-02-18 00:54:20|14526.13|14406.13|14529.28|14409.28|14529.28|14409.28|14526.13|14406.13|10
1645145670000|2022-02-18 00:54:30|14529.44|14409.44|14536.85|14416.85|14536.85|14416.85|14528.3|14408.3|10
1645145680000|2022-02-18 00:54:40|14538.07|14418.07|14544.59|14424.59|14544.59|14424.59|14538.07|14418.07|9
1645145690000|2022-02-18 00:54:50|14544.87|14424.87|14545.99|14425.99|14546.18|14426.18|14544.83|14424.83|10
1645145700000|2022-02-18 00:55:00|14546.5|14426.5|14549.1|14429.1|14549.1|14429.1|14546.5|14426.5|9
1645145710000|2022-02-18 00:55:10|14549.31|14429.31|14551.56|14431.56|14551.67|14431.67|14549.31|14429.31|10
1645145720000|2022-02-18 00:55:20|14551.81|14431.81|14553.24|14433.24|14553.28|14433.28|14551.81|14431.81|9
1645145730000|2022-02-18 00:55:30|14553.19|14433.19|14553.39|14433.39|14553.7|14433.7|14553.19|14433.19|8
1645145740000|2022-02-18 00:55:40|14553.35|14433.35|14553.35|14433.35|14553.35|14433.35|14552.72|14432.72|9
1645145750000|2022-02-18 00:55:50|14553.28|14433.28|14556.5|14436.5|14556.5|14436.5|14553.28|14433.28|10
1645145760000|2022-02-18 00:56:00|14560.83|14440.83|14558.88|14438.88|14561.12|14441.12|14558.88|14438.88|10
1645145770000|2022-02-18 00:56:10|14558.41|14438.41|14558.45|14438.45|14559.2|14439.2|14558.4|14438.4|9
1645145780000|2022-02-18 00:56:20|14558.29|14438.29|14555.87|14435.87|14558.29|14438.29|14555.87|14435.87|10
1645145790000|2022-02-18 00:56:30|14555.23|14435.23|14551.33|14431.33|14555.23|14435.23|14551.33|14431.33|9
1645145800000|2022-02-18 00:56:40|14551.21|14431.21|14553.62|14433.62|14553.62|14433.62|14550.35|14430.35|9
1645145810000|2022-02-18 00:56:50|14553.97|14433.97|14552.55|14432.55|14554.98|14434.98|14552.55|14432.55|10
1645145820000|2022-02-18 00:57:00|14551|14431|14552.42|14432.42|14552.43|14432.43|14551|14431|9
1645145830000|2022-02-18 00:57:10|14552.55|14432.55|14553.02|14433.02|14553.31|14433.31|14552.55|14432.55|10
1645145840000|2022-02-18 00:57:20|14552.81|14432.81|14553.92|14433.92|14553.92|14433.92|14552.44|14432.44|10
1645145850000|2022-02-18 00:57:30|14553.86|14433.86|14553.91|14433.91|14554.07|14434.07|14553.8|14433.8|9
1645145860000|2022-02-18 00:57:40|14554.03|14434.03|14557.09|14437.09|14557.09|14437.09|14554.03|14434.03|9
1645145870000|2022-02-18 00:57:50|14557.11|14437.11|14559.02|14439.02|14559.43|14439.43|14557.11|14437.11|10
1645145880000|2022-02-18 00:58:00|14558.54|14438.54|14562.35|14442.35|14562.35|14442.35|14558.54|14438.54|10
1645145890000|2022-02-18 00:58:10|14562.92|14442.92|14565.03|14445.03|14565.26|14445.26|14562.92|14442.92|9
1645145900000|2022-02-18 00:58:20|14564.56|14444.56|14563.19|14443.19|14564.56|14444.56|14563.05|14443.05|10
1645145910000|2022-02-18 00:58:30|14563.36|14443.36|14563.19|14443.19|14563.48|14443.48|14563.14|14443.14|8
1645145920000|2022-02-18 00:58:40|14562.64|14442.64|14560.44|14440.44|14562.64|14442.64|14560.44|14440.44|9
1645145930000|2022-02-18 00:58:50|14560.66|14440.66|14559.28|14439.28|14560.81|14440.81|14559.26|14439.26|10
1645145940000|2022-02-18 00:59:00|14560.08|14440.08|14558.77|14438.77|14560.08|14440.08|14558.28|14438.28|9
1645145950000|2022-02-18 00:59:10|14558.62|14438.62|14560.41|14440.41|14560.51|14440.51|14558.62|14438.62|10
1645145960000|2022-02-18 00:59:20|14560.82|14440.82|14562.14|14442.14|14562.27|14442.27|14560.44|14440.44|10
1645145970000|2022-02-18 00:59:30|14561.62|14441.62|14561.21|14441.21|14562|14442|14561.21|14441.21|10
1645145980000|2022-02-18 00:59:40|14561.74|14441.74|14560.61|14440.61|14561.9|14441.9|14560.61|14440.61|10
1645145990000|2022-02-18 00:59:50|14560.2|14440.2|14560.66|14440.66|14561.04|14441.04|14560.2|14440.2|9
1645146000000|2022-02-18 01:00:00|14560.41|14440.41|14556.19|14436.19|14560.41|14440.41|14556.19|14436.19|10
1645146010000|2022-02-18 01:00:10|14556.05|14436.05|14555.62|14435.62|14556.05|14436.05|14554.72|14434.72|10
1645146020000|2022-02-18 01:00:20|14555.07|14435.07|14553.99|14433.99|14555.07|14435.07|14553.45|14433.45|10
1645146030000|2022-02-18 01:00:30|14554.28|14434.28|14556.01|14436.01|14556.01|14436.01|14554.28|14434.28|10
1645146040000|2022-02-18 01:00:40|14556.31|14436.31|14557.25|14437.25|14557.25|14437.25|14556.27|14436.27|10
1645146050000|2022-02-18 01:00:50|14557.36|14437.36|14559.17|14439.17|14559.36|14439.36|14557.36|14437.36|10
1645146060000|2022-02-18 01:01:00|14559.15|14439.15|14563.44|14443.44|14563.44|14443.44|14559.15|14439.15|10
1645146070000|2022-02-18 01:01:10|14564.12|14444.12|14567.9|14447.9|14567.9|14447.9|14564.12|14444.12|10
1645146080000|2022-02-18 01:01:20|14568.04|14448.04|14568.83|14448.83|14569.67|14449.67|14568.04|14448.04|10
1645146090000|2022-02-18 01:01:30|14568.71|14448.71|14568.63|14448.63|14568.88|14448.88|14567.74|14447.74|10
1645146100000|2022-02-18 01:01:40|14568.74|14448.74|14569.57|14449.57|14569.7|14449.7|14568.74|14448.74|10
1645146110000|2022-02-18 01:01:50|14569.63|14449.63|14571.55|14451.55|14571.57|14451.57|14569.63|14449.63|9
1645146120000|2022-02-18 01:02:00|14571.49|14451.49|14571.78|14451.78|14572.12|14452.12|14571.42|14451.42|9
1645146130000|2022-02-18 01:02:10|14573.35|14453.35|14569.07|14449.07|14573.35|14453.35|14568.92|14448.92|10
1645146140000|2022-02-18 01:02:20|14569.06|14449.06|14564.44|14444.44|14569.06|14449.06|14563.7|14443.7|10
1645146150000|2022-02-18 01:02:30|14564.35|14444.35|14566.27|14446.27|14566.51|14446.51|14564.35|14444.35|10
1645146160000|2022-02-18 01:02:40|14566.32|14446.32|14567.09|14447.09|14567.64|14447.64|14566.32|14446.32|10
1645146170000|2022-02-18 01:02:50|14567.64|14447.64|14569.29|14449.29|14569.29|14449.29|14567.64|14447.64|10
1645146180000|2022-02-18 01:03:00|14569.19|14449.19|14570.63|14450.63|14570.74|14450.74|14568.98|14448.98|10
1645146190000|2022-02-18 01:03:10|14570.5|14450.5|14571.17|14451.17|14571.9|14451.9|14570.5|14450.5|10
1645146200000|2022-02-18 01:03:20|14571.75|14451.75|14568.9|14448.9|14571.75|14451.75|14568.9|14448.9|10
1645146210000|2022-02-18 01:03:30|14568.93|14448.93|14565.8|14445.8|14568.93|14448.93|14565.8|14445.8|10
1645146220000|2022-02-18 01:03:40|14565.82|14445.82|14564.37|14444.37|14565.92|14445.92|14564.37|14444.37|10
1645146230000|2022-02-18 01:03:50|14564.05|14444.05|14563.98|14443.98|14564.42|14444.42|14563.98|14443.98|9
1645146240000|2022-02-18 01:04:00|14563.72|14443.72|14563.07|14443.07|14563.72|14443.72|14562.69|14442.69|10
1645146250000|2022-02-18 01:04:10|14562.52|14442.52|14562.84|14442.84|14562.84|14442.84|14562.3|14442.3|7
1645146260000|2022-02-18 01:04:20|14563.04|14443.04|14556.92|14436.92|14563.29|14443.29|14556.92|14436.92|10
1645146270000|2022-02-18 01:04:30|14557.19|14437.19|14555.99|14435.99|14557.19|14437.19|14555.83|14435.83|10
1645146280000|2022-02-18 01:04:40|14555.51|14435.51|14556.57|14436.57|14558.72|14438.72|14555.51|14435.51|10
1645146290000|2022-02-18 01:04:50|14555.94|14435.94|14548.46|14428.46|14555.94|14435.94|14548.25|14428.25|10
1645146300000|2022-02-18 01:05:00|14548.36|14428.36|14547.22|14427.22|14548.75|14428.75|14546.98|14426.98|10
1645146310000|2022-02-18 01:05:10|14547.07|14427.07|14544.98|14424.98|14547.07|14427.07|14544.98|14424.98|10
1645146320000|2022-02-18 01:05:20|14542.8|14422.8|14532.42|14412.42|14542.8|14422.8|14532.42|14412.42|10
1645146330000|2022-02-18 01:05:30|14531.88|14411.88|14528.85|14408.85|14531.88|14411.88|14528.75|14408.75|10
1645146340000|2022-02-18 01:05:40|14527.82|14407.82|14527.18|14407.18|14528.36|14408.36|14527.18|14407.18|10
1645146350000|2022-02-18 01:05:50|14527.02|14407.02|14524.15|14404.15|14527.02|14407.02|14524.15|14404.15|10
1645146360000|2022-02-18 01:06:00|14523.98|14403.98|14523.01|14403.01|14523.98|14403.98|14522.97|14402.97|10
1645146370000|2022-02-18 01:06:10|14522.77|14402.77|14521.68|14401.68|14522.77|14402.77|14521.43|14401.43|10
1645146380000|2022-02-18 01:06:20|14522.07|14402.07|14521.77|14401.77|14522.07|14402.07|14520.89|14400.89|10
1645146390000|2022-02-18 01:06:30|14522.09|14402.09|14526.15|14406.15|14526.15|14406.15|14522.09|14402.09|10
1645146400000|2022-02-18 01:06:40|14525.75|14405.75|14525.27|14405.27|14525.75|14405.75|14525.15|14405.15|10
1645146410000|2022-02-18 01:06:50|14525.44|14405.44|14523.17|14403.17|14525.44|14405.44|14523.17|14403.17|10
1645146420000|2022-02-18 01:07:00|14523.29|14403.29|14525|14405|14525.18|14405.18|14523.29|14403.29|10
1645146430000|2022-02-18 01:07:10|14525.43|14405.43|14525.62|14405.62|14525.62|14405.62|14525.03|14405.03|10
1645146440000|2022-02-18 01:07:20|14525.71|14405.71|14527.58|14407.58|14527.58|14407.58|14525.71|14405.71|9
1645146450000|2022-02-18 01:07:30|14527.19|14407.19|14527.97|14407.97|14527.97|14407.97|14526.81|14406.81|9
1645146460000|2022-02-18 01:07:40|14528.02|14408.02|14526.87|14406.87|14528.02|14408.02|14526.4|14406.4|9
1645146470000|2022-02-18 01:07:50|14526.48|14406.48|14526.07|14406.07|14526.57|14406.57|14525.8|14405.8|10
1645146480000|2022-02-18 01:08:00|14526.52|14406.52|14526.88|14406.88|14526.95|14406.95|14526.08|14406.08|10
1645146490000|2022-02-18 01:08:10|14526.62|14406.62|14527.48|14407.48|14527.48|14407.48|14526.62|14406.62|9
1645146500000|2022-02-18 01:08:20|14527.19|14407.19|14522.57|14402.57|14527.25|14407.25|14522.57|14402.57|10
1645146510000|2022-02-18 01:08:30|14523.01|14403.01|14521.43|14401.43|14523.01|14403.01|14521.11|14401.11|10
1645146520000|2022-02-18 01:08:40|14520.97|14400.97|14520.78|14400.78|14521.31|14401.31|14520.78|14400.78|8
1645146530000|2022-02-18 01:08:50|14520.85|14400.85|14520.45|14400.45|14521|14401|14520.3|14400.3|9
1645146540000|2022-02-18 01:09:00|14520.38|14400.38|14520.33|14400.33|14520.62|14400.62|14519.56|14399.56|10
1645146550000|2022-02-18 01:09:10|14520.71|14400.71|14520.78|14400.78|14520.94|14400.94|14520.26|14400.26|9
1645146560000|2022-02-18 01:09:20|14520.83|14400.83|14522.04|14402.04|14522.04|14402.04|14520.83|14400.83|9
1645146570000|2022-02-18 01:09:30|14521.85|14401.85|14521.1|14401.1|14521.85|14401.85|14521.09|14401.09|9
1645146580000|2022-02-18 01:09:40|14520.57|14400.57|14516.56|14396.56|14520.57|14400.57|14516.56|14396.56|10
1645146590000|2022-02-18 01:09:50|14516.27|14396.27|14512.37|14392.37|14516.27|14396.27|14512.37|14392.37|10
1645146600000|2022-02-18 01:10:00|14511.72|14391.72|14509.25|14389.25|14511.72|14391.72|14509.25|14389.25|10
1645146610000|2022-02-18 01:10:10|14509.51|14389.51|14509.28|14389.28|14509.98|14389.98|14509.28|14389.28|10
1645146620000|2022-02-18 01:10:20|14509.46|14389.46|14507.43|14387.43|14509.46|14389.46|14507.43|14387.43|10
1645146630000|2022-02-18 01:10:30|14506.76|14386.76|14505.06|14385.06|14506.76|14386.76|14504.52|14384.52|9
1645146640000|2022-02-18 01:10:40|14505.15|14385.15|14507.96|14387.96|14508.09|14388.09|14505.15|14385.15|9
1645146650000|2022-02-18 01:10:50|14507.75|14387.75|14508.36|14388.36|14509.02|14389.02|14507.75|14387.75|10
1645146660000|2022-02-18 01:11:00|14508.49|14388.49|14509.81|14389.81|14509.81|14389.81|14508.49|14388.49|10
1645146670000|2022-02-18 01:11:10|14509.59|14389.59|14509.26|14389.26|14510.25|14390.25|14509.26|14389.26|9
1645146680000|2022-02-18 01:11:20|14509.4|14389.4|14506.8|14386.8|14509.44|14389.44|14506.8|14386.8|9
1645146690000|2022-02-18 01:11:30|14507.05|14387.05|14505.59|14385.59|14507.17|14387.17|14505.39|14385.39|9
1645146700000|2022-02-18 01:11:40|14505.64|14385.64|14506.84|14386.84|14506.84|14386.84|14505.64|14385.64|10
1645146710000|2022-02-18 01:11:50|14506.67|14386.67|14507.1|14387.1|14507.1|14387.1|14505.89|14385.89|10
1645146720000|2022-02-18 01:12:00|14507.02|14387.02|14506.13|14386.13|14507.54|14387.54|14506.13|14386.13|10
1645146730000|2022-02-18 01:12:10|14505.58|14385.58|14502.42|14382.42|14505.65|14385.65|14502.19|14382.19|9
1645146740000|2022-02-18 01:12:20|14502.5|14382.5|14501.75|14381.75|14502.5|14382.5|14501.75|14381.75|7
1645146750000|2022-02-18 01:12:30|14501.7|14381.7|14501.1|14381.1|14501.8|14381.8|14501.1|14381.1|8
1645146760000|2022-02-18 01:12:40|14501.14|14381.14|14500.98|14380.98|14501.71|14381.71|14500.98|14380.98|9
1645146770000|2022-02-18 01:12:50|14501.13|14381.13|14501.56|14381.56|14501.56|14381.56|14500.8|14380.8|10
1645146780000|2022-02-18 01:13:00|14501.33|14381.33|14503.28|14383.28|14503.35|14383.35|14501.33|14381.33|10
1645146790000|2022-02-18 01:13:10|14503.24|14383.24|14505.33|14385.33|14505.33|14385.33|14503.24|14383.24|10
1645146800000|2022-02-18 01:13:20|14505.78|14385.78|14507.98|14387.98|14508.08|14388.08|14505.78|14385.78|10
1645146810000|2022-02-18 01:13:30|14507.64|14387.64|14508.54|14388.54|14508.54|14388.54|14507.63|14387.63|10
1645146820000|2022-02-18 01:13:40|14508.57|14388.57|14506.48|14386.48|14508.84|14388.84|14506.48|14386.48|10
1645146830000|2022-02-18 01:13:50|14506.36|14386.36|14506.28|14386.28|14506.49|14386.49|14506.28|14386.28|8
1645146840000|2022-02-18 01:14:00|14506.11|14386.11|14505.74|14385.74|14506.51|14386.51|14505.74|14385.74|10
1645146850000|2022-02-18 01:14:10|14505.62|14385.62|14505.94|14385.94|14505.94|14385.94|14505.41|14385.41|9
1645146860000|2022-02-18 01:14:20|14505.91|14385.91|14505.72|14385.72|14506.18|14386.18|14505.63|14385.63|10
1645146870000|2022-02-18 01:14:30|14505.92|14385.92|14504.55|14384.55|14505.92|14385.92|14504.55|14384.55|10
1645146880000|2022-02-18 01:14:40|14504.52|14384.52|14503.03|14383.03|14504.52|14384.52|14503.03|14383.03|9
1645146890000|2022-02-18 01:14:50|14502.94|14382.94|14504.26|14384.26|14504.45|14384.45|14502.94|14382.94|10
1645146900000|2022-02-18 01:15:00|14504.13|14384.13|14503.21|14383.21|14504.76|14384.76|14502.42|14382.42|10
1645146910000|2022-02-18 01:15:10|14503.42|14383.42|14501.48|14381.48|14503.42|14383.42|14501.48|14381.48|10
1645146920000|2022-02-18 01:15:20|14501.31|14381.31|14499.62|14379.62|14501.41|14381.41|14499.62|14379.62|9
1645146930000|2022-02-18 01:15:30|14499.71|14379.71|14499.45|14379.45|14499.82|14379.82|14499.11|14379.11|9
1645146940000|2022-02-18 01:15:40|14499.44|14379.44|14497.76|14377.76|14499.44|14379.44|14497.71|14377.71|10
1645146950000|2022-02-18 01:15:50|14497.36|14377.36|14495.04|14375.04|14497.36|14377.36|14494.71|14374.71|10
1645146960000|2022-02-18 01:16:00|14495.4|14375.4|14496.3|14376.3|14496.64|14376.64|14495.28|14375.28|9
1645146970000|2022-02-18 01:16:10|14496.33|14376.33|14495.38|14375.38|14496.33|14376.33|14495.23|14375.23|10
1645146980000|2022-02-18 01:16:20|14495.87|14375.87|14496.29|14376.29|14496.46|14376.46|14495.65|14375.65|10
1645146990000|2022-02-18 01:16:30|14496.3|14376.3|14497.17|14377.17|14497.32|14377.32|14496.22|14376.22|10
1645147000000|2022-02-18 01:16:40|14498.13|14378.13|14508.19|14388.19|14508.19|14388.19|14498.13|14378.13|10
1645147010000|2022-02-18 01:16:50|14508.51|14388.51|14512.04|14392.04|14512.04|14392.04|14508.45|14388.45|10
1645147020000|2022-02-18 01:17:00|14512.2|14392.2|14513.15|14393.15|14513.15|14393.15|14512.2|14392.2|10
1645147030000|2022-02-18 01:17:10|14513.97|14393.97|14519.06|14399.06|14519.37|14399.37|14513.97|14393.97|10
1645147040000|2022-02-18 01:17:20|14518.75|14398.75|14519.48|14399.48|14520.27|14400.27|14518.75|14398.75|10
1645147050000|2022-02-18 01:17:30|14520.02|14400.02|14520.86|14400.86|14521.06|14401.06|14520.02|14400.02|9
1645147060000|2022-02-18 01:17:40|14521.42|14401.42|14521.4|14401.4|14521.97|14401.97|14521.02|14401.02|10
1645147070000|2022-02-18 01:17:50|14521.26|14401.26|14519.8|14399.8|14521.26|14401.26|14519.65|14399.65|10
1645147080000|2022-02-18 01:18:00|14520.72|14400.72|14524.48|14404.48|14524.48|14404.48|14520.65|14400.65|10
1645147090000|2022-02-18 01:18:10|14524.88|14404.88|14526.24|14406.24|14526.24|14406.24|14524.67|14404.67|9
1645147100000|2022-02-18 01:18:20|14526.43|14406.43|14527.61|14407.61|14527.61|14407.61|14526.43|14406.43|9
1645147110000|2022-02-18 01:18:30|14527.18|14407.18|14529.38|14409.38|14529.38|14409.38|14527.18|14407.18|10
1645147120000|2022-02-18 01:18:40|14529.69|14409.69|14531.25|14411.25|14531.56|14411.56|14529.69|14409.69|10
1645147130000|2022-02-18 01:18:50|14531.31|14411.31|14532.06|14412.06|14532.06|14412.06|14530.95|14410.95|10
1645147140000|2022-02-18 01:19:00|14532.46|14412.46|14532.62|14412.62|14532.77|14412.77|14531.99|14411.99|10
1645147150000|2022-02-18 01:19:10|14532.35|14412.35|14531.01|14411.01|14532.6|14412.6|14530.78|14410.78|10
1645147160000|2022-02-18 01:19:20|14530.81|14410.81|14531.28|14411.28|14531.64|14411.64|14530.81|14410.81|10
1645147170000|2022-02-18 01:19:30|14531.29|14411.29|14530.55|14410.55|14531.29|14411.29|14530.55|14410.55|10
1645147180000|2022-02-18 01:19:40|14530.45|14410.45|14530.26|14410.26|14530.45|14410.45|14530.24|14410.24|10
1645147190000|2022-02-18 01:19:50|14530.3|14410.3|14529.86|14409.86|14530.43|14410.43|14529.86|14409.86|8
1645147200000|2022-02-18 01:20:00|14529.46|14409.46|14528|14408|14529.46|14409.46|14528|14408|9
1645147210000|2022-02-18 01:20:10|14527.67|14407.67|14526.73|14406.73|14527.79|14407.79|14526.73|14406.73|10
1645147220000|2022-02-18 01:20:20|14525.86|14405.86|14526.5|14406.5|14526.68|14406.68|14525.86|14405.86|10
1645147230000|2022-02-18 01:20:30|14526.52|14406.52|14526.96|14406.96|14526.96|14406.96|14526.07|14406.07|10
1645147240000|2022-02-18 01:20:40|14527.27|14407.27|14527.62|14407.62|14527.62|14407.62|14527.1|14407.1|10
1645147250000|2022-02-18 01:20:50|14527.57|14407.57|14530.08|14410.08|14530.13|14410.13|14527.57|14407.57|10
1645147260000|2022-02-18 01:21:00|14530.05|14410.05|14530.03|14410.03|14530.21|14410.21|14529.85|14409.85|8
1645147270000|2022-02-18 01:21:10|14530.23|14410.23|14529.73|14409.73|14530.55|14410.55|14529.73|14409.73|9
1645147280000|2022-02-18 01:21:20|14529.4|14409.4|14529.38|14409.38|14529.4|14409.4|14528.22|14408.22|10
1645147290000|2022-02-18 01:21:30|14529.49|14409.49|14528.81|14408.81|14530.18|14410.18|14528.7|14408.7|10
1645147300000|2022-02-18 01:21:40|14528.86|14408.86|14528.05|14408.05|14528.86|14408.86|14528.05|14408.05|10
1645147310000|2022-02-18 01:21:50|14528.03|14408.03|14526.49|14406.49|14528.2|14408.2|14526.49|14406.49|10
1645147320000|2022-02-18 01:22:00|14526.3|14406.3|14523.38|14403.38|14526.3|14406.3|14523.38|14403.38|10
1645147330000|2022-02-18 01:22:10|14523.25|14403.25|14519.86|14399.86|14523.25|14403.25|14519.86|14399.86|10
1645147340000|2022-02-18 01:22:20|14519.44|14399.44|14514.85|14394.85|14519.44|14399.44|14514.85|14394.85|8
1645147350000|2022-02-18 01:22:30|14513.78|14393.78|14509.1|14389.1|14513.78|14393.78|14508.99|14388.99|10
1645147360000|2022-02-18 01:22:40|14509.2|14389.2|14503.89|14383.89|14509.2|14389.2|14503.89|14383.89|10
1645147370000|2022-02-18 01:22:50|14503.82|14383.82|14501.07|14381.07|14503.82|14383.82|14500.26|14380.26|10
1645147380000|2022-02-18 01:23:00|14500.84|14380.84|14502.1|14382.1|14502.1|14382.1|14500.75|14380.75|9
1645147390000|2022-02-18 01:23:10|14502.06|14382.06|14503.19|14383.19|14503.19|14383.19|14502|14382|9
1645147400000|2022-02-18 01:23:20|14502.87|14382.87|14503.47|14383.47|14503.58|14383.58|14502.87|14382.87|10
1645147410000|2022-02-18 01:23:30|14503.7|14383.7|14503.9|14383.9|14504.25|14384.25|14503.7|14383.7|8
1645147420000|2022-02-18 01:23:40|14503.67|14383.67|14504.35|14384.35|14504.45|14384.45|14503.67|14383.67|10
1645147430000|2022-02-18 01:23:50|14504.48|14384.48|14503.55|14383.55|14504.72|14384.72|14503.55|14383.55|10
1645147440000|2022-02-18 01:24:00|14503.03|14383.03|14504.84|14384.84|14504.84|14384.84|14503.03|14383.03|10
1645147450000|2022-02-18 01:24:10|14506|14386|14506.16|14386.16|14506.69|14386.69|14506|14386|10
1645147460000|2022-02-18 01:24:20|14506.34|14386.34|14506.2|14386.2|14506.89|14386.89|14506.2|14386.2|10
1645147470000|2022-02-18 01:24:30|14506.24|14386.24|14504.87|14384.87|14506.52|14386.52|14504.87|14384.87|8
1645147480000|2022-02-18 01:24:40|14504.25|14384.25|14499.78|14379.78|14504.25|14384.25|14499.53|14379.53|10
1645147490000|2022-02-18 01:24:50|14500.05|14380.05|14496.5|14376.5|14500.17|14380.17|14496.5|14376.5|10
1645147500000|2022-02-18 01:25:00|14496.43|14376.43|14494.26|14374.26|14496.43|14376.43|14494.13|14374.13|10
1645147510000|2022-02-18 01:25:10|14493.96|14373.96|14492|14372|14493.96|14373.96|14491.96|14371.96|8
1645147520000|2022-02-18 01:25:20|14491.74|14371.74|14489.69|14369.69|14491.74|14371.74|14489.69|14369.69|10
1645147530000|2022-02-18 01:25:30|14490.1|14370.1|14489.74|14369.74|14490.1|14370.1|14489.59|14369.59|10
1645147540000|2022-02-18 01:25:40|14489.73|14369.73|14490.52|14370.52|14490.52|14370.52|14489.61|14369.61|10
1645147550000|2022-02-18 01:25:50|14490.48|14370.48|14493.38|14373.38|14493.38|14373.38|14490.48|14370.48|9
1645147560000|2022-02-18 01:26:00|14493.39|14373.39|14492.08|14372.08|14493.39|14373.39|14492.08|14372.08|9
1645147570000|2022-02-18 01:26:10|14491.7|14371.7|14489.75|14369.75|14491.7|14371.7|14489.26|14369.26|10
1645147580000|2022-02-18 01:26:20|14489.93|14369.93|14490.49|14370.49|14490.77|14370.77|14489.87|14369.87|10
1645147590000|2022-02-18 01:26:30|14490.78|14370.78|14491.83|14371.83|14492.17|14372.17|14490.54|14370.54|10
1645147600000|2022-02-18 01:26:40|14491.49|14371.49|14491.15|14371.15|14491.49|14371.49|14490|14370|10
1645147610000|2022-02-18 01:26:50|14491.39|14371.39|14490.02|14370.02|14491.51|14371.51|14490.02|14370.02|10
1645147620000|2022-02-18 01:27:00|14489.78|14369.78|14488.51|14368.51|14489.8|14369.8|14488.51|14368.51|10
1645147630000|2022-02-18 01:27:10|14487.94|14367.94|14485.22|14365.22|14487.94|14367.94|14485.01|14365.01|10
1645147640000|2022-02-18 01:27:20|14485.04|14365.04|14485.15|14365.15|14485.15|14365.15|14483.37|14363.37|10
1645147650000|2022-02-18 01:27:30|14486.01|14366.01|14489.07|14369.07|14489.07|14369.07|14486.01|14366.01|10
1645147660000|2022-02-18 01:27:40|14489.17|14369.17|14490.98|14370.98|14490.98|14370.98|14489.02|14369.02|10
1645147670000|2022-02-18 01:27:50|14491.09|14371.09|14491.39|14371.39|14491.4|14371.4|14491.09|14371.09|9
1645147680000|2022-02-18 01:28:00|14491.85|14371.85|14491.37|14371.37|14492.14|14372.14|14491.37|14371.37|9
1645147690000|2022-02-18 01:28:10|14490.81|14370.81|14492.53|14372.53|14492.53|14372.53|14490.01|14370.01|10
1645147700000|2022-02-18 01:28:20|14492.04|14372.04|14492.14|14372.14|14493.03|14373.03|14492.04|14372.04|10
1645147710000|2022-02-18 01:28:30|14491.96|14371.96|14491.42|14371.42|14492.24|14372.24|14491.42|14371.42|10
1645147720000|2022-02-18 01:28:40|14491.37|14371.37|14489.36|14369.36|14491.37|14371.37|14489.21|14369.21|9
1645147730000|2022-02-18 01:28:50|14489.49|14369.49|14488.26|14368.26|14489.49|14369.49|14488.09|14368.09|10
1645147740000|2022-02-18 01:29:00|14488.42|14368.42|14488.09|14368.09|14488.71|14368.71|14488.09|14368.09|10
1645147750000|2022-02-18 01:29:10|14488.79|14368.79|14492.38|14372.38|14492.38|14372.38|14488.79|14368.79|10
1645147760000|2022-02-18 01:29:20|14492.19|14372.19|14495.78|14375.78|14495.78|14375.78|14492.19|14372.19|10
1645147770000|2022-02-18 01:29:30|14495.92|14375.92|14492.14|14372.14|14496.47|14376.47|14492.14|14372.14|10
1645147780000|2022-02-18 01:29:40|14492.12|14372.12|14487.56|14367.56|14492.12|14372.12|14487.48|14367.48|10
1645147790000|2022-02-18 01:29:50|14487.5|14367.5|14485.17|14365.17|14487.5|14367.5|14485.17|14365.17|10
1645147800000|2022-02-18 01:30:00|14484.65|14364.65|14483.15|14363.15|14484.65|14364.65|14483.15|14363.15|10
1645147810000|2022-02-18 01:30:10|14483.01|14363.01|14482.37|14362.37|14483.38|14363.38|14482.37|14362.37|9
1645147820000|2022-02-18 01:30:20|14481.41|14361.41|14480.4|14360.4|14481.41|14361.41|14480.02|14360.02|9
1645147830000|2022-02-18 01:30:30|14480.62|14360.62|14480.8|14360.8|14481.15|14361.15|14480.62|14360.62|10
1645147840000|2022-02-18 01:30:40|14481.01|14361.01|14482.83|14362.83|14483.01|14363.01|14481.01|14361.01|9
1645147850000|2022-02-18 01:30:50|14483.17|14363.17|14483.37|14363.37|14483.37|14363.37|14482.71|14362.71|9
1645147860000|2022-02-18 01:31:00|14483.51|14363.51|14485|14365|14485.24|14365.24|14483.35|14363.35|10
1645147870000|2022-02-18 01:31:10|14484.96|14364.96|14485.26|14365.26|14486.16|14366.16|14484.85|14364.85|10
1645147880000|2022-02-18 01:31:20|14485.73|14365.73|14488.49|14368.49|14488.49|14368.49|14485.63|14365.63|9
1645147890000|2022-02-18 01:31:30|14488.16|14368.16|14490.38|14370.38|14490.54|14370.54|14487.91|14367.91|10
1645147900000|2022-02-18 01:31:40|14490.19|14370.19|14492.55|14372.55|14492.55|14372.55|14490.19|14370.19|9
1645147910000|2022-02-18 01:31:50|14492.58|14372.58|14493.68|14373.68|14493.68|14373.68|14492.31|14372.31|10
1645147920000|2022-02-18 01:32:00|14494.05|14374.05|14496.65|14376.65|14496.65|14376.65|14494.05|14374.05|10
1645147930000|2022-02-18 01:32:10|14496.66|14376.66|14504.25|14384.25|14504.25|14384.25|14496.66|14376.66|10
1645147940000|2022-02-18 01:32:20|14505.9|14385.9|14513.57|14393.57|14513.57|14393.57|14505.9|14385.9|10
1645147950000|2022-02-18 01:32:30|14515.13|14395.13|14516.69|14396.69|14516.69|14396.69|14514.89|14394.89|10
1645147960000|2022-02-18 01:32:40|14516.83|14396.83|14520.34|14400.34|14520.34|14400.34|14516.38|14396.38|10
1645147970000|2022-02-18 01:32:50|14520.6|14400.6|14528.91|14408.91|14529.09|14409.09|14520.6|14400.6|10
1645147980000|2022-02-18 01:33:00|14529.71|14409.71|14545.92|14425.92|14545.92|14425.92|14529.71|14409.71|10
1645147990000|2022-02-18 01:33:10|14546.39|14426.39|14550.54|14430.54|14550.58|14430.58|14545.54|14425.54|10
1645148000000|2022-02-18 01:33:20|14550.91|14430.91|14548.65|14428.65|14551.39|14431.39|14548.65|14428.65|10
1645148010000|2022-02-18 01:33:30|14549.45|14429.45|14549.84|14429.84|14549.84|14429.84|14547.65|14427.65|10
1645148020000|2022-02-18 01:33:40|14548.9|14428.9|14550.75|14430.75|14550.75|14430.75|14548.81|14428.81|10
1645148030000|2022-02-18 01:33:50|14551.44|14431.44|14553.76|14433.76|14553.76|14433.76|14550.86|14430.86|10
1645148040000|2022-02-18 01:34:00|14553.81|14433.81|14557.64|14437.64|14557.64|14437.64|14553.81|14433.81|9
1645148050000|2022-02-18 01:34:10|14558.49|14438.49|14557.04|14437.04|14560.73|14440.73|14557.04|14437.04|9
1645148060000|2022-02-18 01:34:20|14557.24|14437.24|14551.69|14431.69|14557.31|14437.31|14551.53|14431.53|10
1645148070000|2022-02-18 01:34:30|14551.96|14431.96|14551.26|14431.26|14551.96|14431.96|14550.77|14430.77|10
1645148080000|2022-02-18 01:34:40|14551.61|14431.61|14555.23|14435.23|14555.23|14435.23|14551.42|14431.42|10
1645148090000|2022-02-18 01:34:50|14555.18|14435.18|14558.53|14438.53|14558.84|14438.84|14555.18|14435.18|10
1645148100000|2022-02-18 01:35:00|14559.2|14439.2|14564.72|14444.72|14564.72|14444.72|14558.89|14438.89|10
1645148110000|2022-02-18 01:35:10|14565.58|14445.58|14573.17|14453.17|14573.17|14453.17|14565.58|14445.58|10
1645148120000|2022-02-18 01:35:20|14575.94|14455.94|14576.02|14456.02|14576.66|14456.66|14575.84|14455.84|10
1645148130000|2022-02-18 01:35:30|14576.01|14456.01|14577.46|14457.46|14577.46|14457.46|14576.01|14456.01|10
1645148140000|2022-02-18 01:35:40|14577.18|14457.18|14577.82|14457.82|14577.82|14457.82|14576.15|14456.15|10
1645148150000|2022-02-18 01:35:50|14577.8|14457.8|14580.61|14460.61|14580.7|14460.7|14577.57|14457.57|10
1645148160000|2022-02-18 01:36:00|14580.24|14460.24|14583.85|14463.85|14583.85|14463.85|14580.24|14460.24|10
1645148170000|2022-02-18 01:36:10|14584.13|14464.13|14587.51|14467.51|14587.51|14467.51|14584.13|14464.13|10
1645148180000|2022-02-18 01:36:20|14587.55|14467.55|14589.74|14469.74|14590.58|14470.58|14587.55|14467.55|10
1645148190000|2022-02-18 01:36:30|14589.64|14469.64|14590.76|14470.76|14590.76|14470.76|14589.12|14469.12|10
1645148200000|2022-02-18 01:36:40|14590.78|14470.78|14595.05|14475.05|14595.35|14475.35|14590.78|14470.78|10
1645148210000|2022-02-18 01:36:50|14594.22|14474.22|14616.49|14496.49|14616.49|14496.49|14594.22|14474.22|10
1645148220000|2022-02-18 01:37:00|14617.17|14497.17|14629.08|14509.08|14629.08|14509.08|14616.93|14496.93|10
1645148230000|2022-02-18 01:37:10|14629.14|14509.14|14629.14|14509.14|14629.8|14509.8|14628.58|14508.58|10
1645148240000|2022-02-18 01:37:20|14630.39|14510.39|14627.38|14507.38|14630.39|14510.39|14627.38|14507.38|10
1645148250000|2022-02-18 01:37:30|14628.44|14508.44|14629|14509|14629.84|14509.84|14628.44|14508.44|10
1645148260000|2022-02-18 01:37:40|14628.9|14508.9|14630.21|14510.21|14630.21|14510.21|14628.41|14508.41|10
1645148270000|2022-02-18 01:37:50|14630.38|14510.38|14630.81|14510.81|14631.57|14511.57|14630.34|14510.34|9
1645148280000|2022-02-18 01:38:00|14630.54|14510.54|14628.81|14508.81|14630.54|14510.54|14628.19|14508.19|10
1645148290000|2022-02-18 01:38:10|14628.93|14508.93|14627.89|14507.89|14629.26|14509.26|14627.89|14507.89|9
1645148300000|2022-02-18 01:38:20|14627.99|14507.99|14625.4|14505.4|14627.99|14507.99|14625.4|14505.4|10
1645148310000|2022-02-18 01:38:30|14625.52|14505.52|14625.69|14505.69|14626.21|14506.21|14625.39|14505.39|10
1645148320000|2022-02-18 01:38:40|14625.49|14505.49|14627.09|14507.09|14627.68|14507.68|14625.49|14505.49|10
1645148330000|2022-02-18 01:38:50|14627.32|14507.32|14627.13|14507.13|14627.36|14507.36|14626.58|14506.58|10
1645148340000|2022-02-18 01:39:00|14627.27|14507.27|14628.37|14508.37|14629.26|14509.26|14627.27|14507.27|10
1645148350000|2022-02-18 01:39:10|14628.31|14508.31|14627.97|14507.97|14628.31|14508.31|14627.72|14507.72|10
1645148360000|2022-02-18 01:39:20|14627.98|14507.98|14626.41|14506.41|14627.98|14507.98|14626.12|14506.12|10
1645148370000|2022-02-18 01:39:30|14626.13|14506.13|14627.27|14507.27|14627.27|14507.27|14626.04|14506.04|10
1645148380000|2022-02-18 01:39:40|14627.18|14507.18|14628.29|14508.29|14628.29|14508.29|14626.48|14506.48|10
1645148390000|2022-02-18 01:39:50|14628.43|14508.43|14630.31|14510.31|14630.31|14510.31|14628.19|14508.19|10
1645148400000|2022-02-18 01:40:00|14630.61|14510.61|14638.87|14518.87|14638.87|14518.87|14630.57|14510.57|10
1645148410000|2022-02-18 01:40:10|14638.92|14518.92|14645.44|14525.44|14645.44|14525.44|14638.92|14518.92|10
1645148420000|2022-02-18 01:40:20|14648.42|14528.42|14655.42|14535.42|14655.42|14535.42|14648.07|14528.07|10
1645148430000|2022-02-18 01:40:30|14655.77|14535.77|14655.39|14535.39|14655.77|14535.77|14654.38|14534.38|10
1645148440000|2022-02-18 01:40:40|14655.29|14535.29|14659.32|14539.32|14659.32|14539.32|14655.29|14535.29|10
1645148450000|2022-02-18 01:40:50|14659.28|14539.28|14661.77|14541.77|14661.77|14541.77|14659.28|14539.28|10
1645148460000|2022-02-18 01:41:00|14662.95|14542.95|14662.11|14542.11|14662.95|14542.95|14661.77|14541.77|10
1645148470000|2022-02-18 01:41:10|14662.26|14542.26|14662.6|14542.6|14662.6|14542.6|14661.79|14541.79|9
1645148480000|2022-02-18 01:41:20|14662.77|14542.77|14669.12|14549.12|14669.41|14549.41|14662.77|14542.77|10
1645148490000|2022-02-18 01:41:30|14669.24|14549.24|14668.42|14548.42|14669.33|14549.33|14667.46|14547.46|10
1645148500000|2022-02-18 01:41:40|14668.82|14548.82|14677.42|14557.42|14677.42|14557.42|14668.82|14548.82|10
1645148510000|2022-02-18 01:41:50|14677.68|14557.68|14681.31|14561.31|14681.31|14561.31|14677.68|14557.68|10
1645148520000|2022-02-18 01:42:00|14681.39|14561.39|14683.39|14563.39|14683.39|14563.39|14681.04|14561.04|10
1645148530000|2022-02-18 01:42:10|14684.08|14564.08|14690.04|14570.04|14691.44|14571.44|14684.08|14564.08|10
1645148540000|2022-02-18 01:42:20|14690.53|14570.53|14689.75|14569.75|14690.87|14570.87|14689.35|14569.35|10
1645148550000|2022-02-18 01:42:30|14689.46|14569.46|14688.33|14568.33|14689.46|14569.46|14688.33|14568.33|10
1645148560000|2022-02-18 01:42:40|14688.25|14568.25|14689.37|14569.37|14689.98|14569.98|14687.95|14567.95|10
1645148570000|2022-02-18 01:42:50|14688.68|14568.68|14688.83|14568.83|14689.19|14569.19|14688.39|14568.39|9
1645148580000|2022-02-18 01:43:00|14688.64|14568.64|14688.38|14568.38|14689.71|14569.71|14688.25|14568.25|10
1645148590000|2022-02-18 01:43:10|14688.42|14568.42|14691.15|14571.15|14691.15|14571.15|14688.42|14568.42|10
1645148600000|2022-02-18 01:43:20|14690.65|14570.65|14691.66|14571.66|14692.09|14572.09|14690.65|14570.65|9
1645148610000|2022-02-18 01:43:30|14691.55|14571.55|14690.27|14570.27|14691.55|14571.55|14690.27|14570.27|10
1645148620000|2022-02-18 01:43:40|14689.97|14569.97|14692.32|14572.32|14692.42|14572.42|14689.97|14569.97|10
1645148630000|2022-02-18 01:43:50|14692.46|14572.46|14695.53|14575.53|14695.53|14575.53|14692.46|14572.46|10
1645148640000|2022-02-18 01:44:00|14696.28|14576.28|14702.24|14582.24|14702.24|14582.24|14696.28|14576.28|10
1645148650000|2022-02-18 01:44:10|14701.43|14581.43|14702.26|14582.26|14702.26|14582.26|14701.28|14581.28|10
1645148660000|2022-02-18 01:44:20|14702.43|14582.43|14702.98|14582.98|14703.18|14583.18|14702.15|14582.15|10
1645148670000|2022-02-18 01:44:30|14703.64|14583.64|14699.92|14579.92|14703.64|14583.64|14699.92|14579.92|10
1645148680000|2022-02-18 01:44:40|14697.93|14577.93|14695.69|14575.69|14697.93|14577.93|14695.63|14575.63|10
1645148690000|2022-02-18 01:44:50|14695.58|14575.58|14693.79|14573.79|14695.58|14575.58|14693.79|14573.79|10
1645148700000|2022-02-18 01:45:00|14694.02|14574.02|14690.86|14570.86|14694.02|14574.02|14690.86|14570.86|10
1645148710000|2022-02-18 01:45:10|14690.89|14570.89|14685.59|14565.59|14691.64|14571.64|14685.59|14565.59|10
1645148720000|2022-02-18 01:45:20|14685.41|14565.41|14683.05|14563.05|14685.41|14565.41|14682.56|14562.56|10
1645148730000|2022-02-18 01:45:30|14683.13|14563.13|14679.71|14559.71|14683.13|14563.13|14679.71|14559.71|10
1645148740000|2022-02-18 01:45:40|14678.16|14558.16|14672.29|14552.29|14678.31|14558.31|14672.29|14552.29|10
1645148750000|2022-02-18 01:45:50|14672.56|14552.56|14674.02|14554.02|14674.02|14554.02|14672.56|14552.56|10
1645148760000|2022-02-18 01:46:00|14673.38|14553.38|14675.79|14555.79|14675.79|14555.79|14673.28|14553.28|10
1645148770000|2022-02-18 01:46:10|14675.76|14555.76|14687.41|14567.41|14687.41|14567.41|14675.76|14555.76|10
1645148780000|2022-02-18 01:46:20|14687.78|14567.78|14699.38|14579.38|14699.38|14579.38|14687.61|14567.61|10
1645148790000|2022-02-18 01:46:30|14700.55|14580.55|14703.71|14583.71|14704.83|14584.83|14700.55|14580.55|10
1645148800000|2022-02-18 01:46:40|14704.12|14584.12|14699.29|14579.29|14704.12|14584.12|14699.29|14579.29|10
1645148810000|2022-02-18 01:46:50|14698.44|14578.44|14698.69|14578.69|14699.76|14579.76|14698.44|14578.44|10
1645148820000|2022-02-18 01:47:00|14698.7|14578.7|14696.08|14576.08|14698.7|14578.7|14696.08|14576.08|10
1645148830000|2022-02-18 01:47:10|14695.71|14575.71|14695.03|14575.03|14695.71|14575.71|14694.87|14574.87|10
1645148840000|2022-02-18 01:47:20|14695.2|14575.2|14693.06|14573.06|14695.24|14575.24|14693.06|14573.06|10
1645148850000|2022-02-18 01:47:30|14693.32|14573.32|14693.59|14573.59|14693.83|14573.83|14691.95|14571.95|10
1645148860000|2022-02-18 01:47:40|14693.6|14573.6|14690.77|14570.77|14693.6|14573.6|14690.77|14570.77|10
1645148870000|2022-02-18 01:47:50|14690.19|14570.19|14688.12|14568.12|14690.19|14570.19|14687.77|14567.77|10
1645148880000|2022-02-18 01:48:00|14687.82|14567.82|14684.93|14564.93|14687.82|14567.82|14684.93|14564.93|10
1645148890000|2022-02-18 01:48:10|14684.47|14564.47|14682.18|14562.18|14684.62|14564.62|14682.18|14562.18|10
1645148900000|2022-02-18 01:48:20|14681.99|14561.99|14681.19|14561.19|14682|14562|14680.24|14560.24|10
1645148910000|2022-02-18 01:48:30|14680.72|14560.72|14680.28|14560.28|14680.72|14560.72|14679.67|14559.67|10
1645148920000|2022-02-18 01:48:40|14680.66|14560.66|14681.17|14561.17|14681.46|14561.46|14680.66|14560.66|10
1645148930000|2022-02-18 01:48:50|14681.3|14561.3|14683.33|14563.33|14683.33|14563.33|14681.3|14561.3|10
1645148940000|2022-02-18 01:49:00|14683.58|14563.58|14685.78|14565.78|14685.78|14565.78|14683.58|14563.58|10
1645148950000|2022-02-18 01:49:10|14685.14|14565.14|14683.77|14563.77|14685.31|14565.31|14683.77|14563.77|10
1645148960000|2022-02-18 01:49:20|14683.64|14563.64|14680.98|14560.98|14683.74|14563.74|14680.91|14560.91|10
1645148970000|2022-02-18 01:49:30|14680.79|14560.79|14677.94|14557.94|14680.79|14560.79|14677.94|14557.94|9
1645148980000|2022-02-18 01:49:40|14677.96|14557.96|14677.57|14557.57|14678.32|14558.32|14677.21|14557.21|10
1645148990000|2022-02-18 01:49:50|14676.18|14556.18|14675.79|14555.79|14676.28|14556.28|14675.03|14555.03|9
1645149000000|2022-02-18 01:50:00|14676.11|14556.11|14675.87|14555.87|14676.47|14556.47|14675.39|14555.39|10
1645149010000|2022-02-18 01:50:10|14676.37|14556.37|14676.1|14556.1|14677.08|14557.08|14675.94|14555.94|10
1645149020000|2022-02-18 01:50:20|14676.4|14556.4|14676.41|14556.41|14676.83|14556.83|14676.4|14556.4|10
1645149030000|2022-02-18 01:50:30|14676.66|14556.66|14677.29|14557.29|14677.29|14557.29|14675.52|14555.52|10
1645149040000|2022-02-18 01:50:40|14677.25|14557.25|14677|14557|14678.08|14558.08|14677|14557|10
1645149050000|2022-02-18 01:50:50|14676.92|14556.92|14676.32|14556.32|14677.22|14557.22|14676.27|14556.27|9
1645149060000|2022-02-18 01:51:00|14676.48|14556.48|14677.79|14557.79|14677.79|14557.79|14676.48|14556.48|10
1645149070000|2022-02-18 01:51:10|14677.28|14557.28|14671.57|14551.57|14677.28|14557.28|14671.57|14551.57|10
1645149080000|2022-02-18 01:51:20|14671.28|14551.28|14667.41|14547.41|14671.28|14551.28|14667.41|14547.41|10
1645149090000|2022-02-18 01:51:30|14667.31|14547.31|14659.68|14539.68|14667.32|14547.32|14659.68|14539.68|10
1645149100000|2022-02-18 01:51:40|14658.2|14538.2|14656.7|14536.7|14658.66|14538.66|14656.7|14536.7|10
1645149110000|2022-02-18 01:51:50|14656.13|14536.13|14652.67|14532.67|14656.13|14536.13|14652.67|14532.67|10
1645149120000|2022-02-18 01:52:00|14652.81|14532.81|14647.97|14527.97|14652.81|14532.81|14647.97|14527.97|10
1645149130000|2022-02-18 01:52:10|14647.76|14527.76|14644.61|14524.61|14647.76|14527.76|14644.61|14524.61|10
1645149140000|2022-02-18 01:52:20|14645.01|14525.01|14646.01|14526.01|14646.01|14526.01|14645.01|14525.01|10
1645149150000|2022-02-18 01:52:30|14645.95|14525.95|14648.17|14528.17|14648.17|14528.17|14645.95|14525.95|9
1645149160000|2022-02-18 01:52:40|14648.16|14528.16|14648.77|14528.77|14648.77|14528.77|14646.86|14526.86|10
1645149170000|2022-02-18 01:52:50|14648.83|14528.83|14653.39|14533.39|14653.39|14533.39|14648.83|14528.83|10
1645149180000|2022-02-18 01:53:00|14654.11|14534.11|14654.73|14534.73|14655.73|14535.73|14654.11|14534.11|9
1645149190000|2022-02-18 01:53:10|14654.54|14534.54|14655.96|14535.96|14655.96|14535.96|14654.54|14534.54|10
1645149200000|2022-02-18 01:53:20|14656.24|14536.24|14657.83|14537.83|14657.83|14537.83|14656.05|14536.05|10
1645149210000|2022-02-18 01:53:30|14658.19|14538.19|14659.53|14539.53|14659.53|14539.53|14658.19|14538.19|9
1645149220000|2022-02-18 01:53:40|14659.28|14539.28|14661.42|14541.42|14661.42|14541.42|14659.28|14539.28|10
1645149230000|2022-02-18 01:53:50|14661.68|14541.68|14663.12|14543.12|14663.12|14543.12|14661.5|14541.5|10
1645149240000|2022-02-18 01:54:00|14663.37|14543.37|14663.03|14543.03|14663.62|14543.62|14663.02|14543.02|10
1645149250000|2022-02-18 01:54:10|14662.69|14542.69|14665.39|14545.39|14665.79|14545.79|14662.69|14542.69|9
1645149260000|2022-02-18 01:54:20|14664.46|14544.46|14663.67|14543.67|14664.46|14544.46|14663.42|14543.42|9
1645149270000|2022-02-18 01:54:30|14664.58|14544.58|14663.67|14543.67|14664.58|14544.58|14663.67|14543.67|10
1645149280000|2022-02-18 01:54:40|14664.02|14544.02|14665.15|14545.15|14665.2|14545.2|14664.02|14544.02|10
1645149290000|2022-02-18 01:54:50|14665.24|14545.24|14660.03|14540.03|14665.29|14545.29|14660.03|14540.03|10
1645149300000|2022-02-18 01:55:00|14659.88|14539.88|14658.76|14538.76|14660.03|14540.03|14657.65|14537.65|10
1645149310000|2022-02-18 01:55:10|14658.49|14538.49|14660.38|14540.38|14660.38|14540.38|14658.49|14538.49|9
1645149320000|2022-02-18 01:55:20|14660.35|14540.35|14661.44|14541.44|14661.57|14541.57|14660.35|14540.35|9
1645149330000|2022-02-18 01:55:30|14661.73|14541.73|14664.47|14544.47|14664.47|14544.47|14661.29|14541.29|10
1645149340000|2022-02-18 01:55:40|14664.24|14544.24|14664.72|14544.72|14664.72|14544.72|14664.06|14544.06|8
1645149350000|2022-02-18 01:55:50|14664.36|14544.36|14661.9|14541.9|14664.36|14544.36|14661.65|14541.65|10
1645149360000|2022-02-18 01:56:00|14661.73|14541.73|14660.7|14540.7|14661.94|14541.94|14660.7|14540.7|9
1645149370000|2022-02-18 01:56:10|14661|14541|14659.1|14539.1|14661|14541|14658.86|14538.86|10
1645149380000|2022-02-18 01:56:20|14659.17|14539.17|14659.22|14539.22|14659.35|14539.35|14657.98|14537.98|10
1645149390000|2022-02-18 01:56:30|14659.36|14539.36|14659.28|14539.28|14660.45|14540.45|14659.28|14539.28|10
1645149400000|2022-02-18 01:56:40|14659.13|14539.13|14658.92|14538.92|14659.15|14539.15|14658.9|14538.9|10
1645149410000|2022-02-18 01:56:50|14658.75|14538.75|14658.32|14538.32|14658.75|14538.75|14658.32|14538.32|9
1645149420000|2022-02-18 01:57:00|14658.38|14538.38|14657.81|14537.81|14658.53|14538.53|14657.81|14537.81|10
1645149430000|2022-02-18 01:57:10|14657.91|14537.91|14656.83|14536.83|14658.25|14538.25|14656.83|14536.83|9
1645149440000|2022-02-18 01:57:20|14657.79|14537.79|14656.68|14536.68|14657.79|14537.79|14656.61|14536.61|9
1645149450000|2022-02-18 01:57:30|14656.69|14536.69|14655.78|14535.78|14656.69|14536.69|14655.47|14535.47|9
1645149460000|2022-02-18 01:57:40|14655.98|14535.98|14653.95|14533.95|14656.44|14536.44|14653.95|14533.95|10
1645149470000|2022-02-18 01:57:50|14653.91|14533.91|14653.01|14533.01|14654.42|14534.42|14653.01|14533.01|10
1645149480000|2022-02-18 01:58:00|14652.37|14532.37|14655.14|14535.14|14655.14|14535.14|14652.08|14532.08|10
1645149490000|2022-02-18 01:58:10|14656.04|14536.04|14658.26|14538.26|14658.37|14538.37|14656.04|14536.04|10
1645149500000|2022-02-18 01:58:20|14658.24|14538.24|14658.33|14538.33|14658.8|14538.8|14658.24|14538.24|8
1645149510000|2022-02-18 01:58:30|14658.61|14538.61|14659.43|14539.43|14659.43|14539.43|14658.61|14538.61|9
1645149520000|2022-02-18 01:58:40|14659.36|14539.36|14659.73|14539.73|14659.73|14539.73|14659.25|14539.25|9
1645149530000|2022-02-18 01:58:50|14659.77|14539.77|14658.97|14538.97|14659.82|14539.82|14658.97|14538.97|10
1645149540000|2022-02-18 01:59:00|14659.4|14539.4|14659.71|14539.71|14659.71|14539.71|14658.79|14538.79|9
1645149550000|2022-02-18 01:59:10|14659.7|14539.7|14660.33|14540.33|14660.36|14540.36|14659.62|14539.62|10
1645149560000|2022-02-18 01:59:20|14660.34|14540.34|14660.63|14540.63|14661.13|14541.13|14660.34|14540.34|8
1645149570000|2022-02-18 01:59:30|14661.03|14541.03|14659.6|14539.6|14661.03|14541.03|14659.6|14539.6|9
1645149580000|2022-02-18 01:59:40|14658.99|14538.99|14658.42|14538.42|14658.99|14538.99|14657.82|14537.82|10
1645149590000|2022-02-18 01:59:50|14658.62|14538.62|14657.2|14537.2|14658.63|14538.63|14657.2|14537.2|9
1645149600000|2022-02-18 02:00:00|14657.1|14537.1|14657.58|14537.58|14657.78|14537.78|14657.02|14537.02|10
1645149610000|2022-02-18 02:00:10|14657.39|14537.39|14658.12|14538.12|14658.12|14538.12|14657.39|14537.39|9
1645149620000|2022-02-18 02:00:20|14657.04|14537.04|14655.36|14535.36|14657.04|14537.04|14655.36|14535.36|10
1645149630000|2022-02-18 02:00:30|14655.46|14535.46|14655.84|14535.84|14655.84|14535.84|14655.14|14535.14|8
1645149640000|2022-02-18 02:00:40|14656.19|14536.19|14655.62|14535.62|14656.5|14536.5|14655.6|14535.6|10
1645149650000|2022-02-18 02:00:50|14655.34|14535.34|14655.23|14535.23|14656.17|14536.17|14655.23|14535.23|10
1645149660000|2022-02-18 02:01:00|14655.29|14535.29|14655.68|14535.68|14655.68|14535.68|14655.04|14535.04|10
1645149670000|2022-02-18 02:01:10|14655.28|14535.28|14655.68|14535.68|14655.79|14535.79|14655.25|14535.25|10
1645149680000|2022-02-18 02:01:20|14656.13|14536.13|14657.05|14537.05|14657.05|14537.05|14656.06|14536.06|10
1645149690000|2022-02-18 02:01:30|14657.04|14537.04|14659.1|14539.1|14659.1|14539.1|14657.04|14537.04|10
1645149700000|2022-02-18 02:01:40|14659.25|14539.25|14663.79|14543.79|14663.79|14543.79|14659.25|14539.25|10
1645149710000|2022-02-18 02:01:50|14664.51|14544.51|14664.72|14544.72|14664.72|14544.72|14663.94|14543.94|10
1645149720000|2022-02-18 02:02:00|14664.67|14544.67|14666.75|14546.75|14666.75|14546.75|14664.33|14544.33|9
1645149730000|2022-02-18 02:02:10|14667.1|14547.1|14669.49|14549.49|14669.49|14549.49|14667.1|14547.1|10
1645149740000|2022-02-18 02:02:20|14669.69|14549.69|14670.68|14550.68|14671|14551|14669.63|14549.63|10
1645149750000|2022-02-18 02:02:30|14670.4|14550.4|14669.87|14549.87|14670.53|14550.53|14669.79|14549.79|10
1645149760000|2022-02-18 02:02:40|14669.93|14549.93|14668.57|14548.57|14669.93|14549.93|14668.57|14548.57|9
1645149770000|2022-02-18 02:02:50|14668.94|14548.94|14665.85|14545.85|14668.94|14548.94|14665.77|14545.77|10
1645149780000|2022-02-18 02:03:00|14665.8|14545.8|14664.02|14544.02|14665.8|14545.8|14663.95|14543.95|10
1645149790000|2022-02-18 02:03:10|14664.28|14544.28|14664.65|14544.65|14665|14545|14664.02|14544.02|10
1645149800000|2022-02-18 02:03:20|14664.6|14544.6|14666.78|14546.78|14666.78|14546.78|14664.56|14544.56|10
1645149810000|2022-02-18 02:03:30|14667.1|14547.1|14667.59|14547.59|14667.59|14547.59|14666.99|14546.99|9
1645149820000|2022-02-18 02:03:40|14667.7|14547.7|14669.72|14549.72|14669.77|14549.77|14667.7|14547.7|7
1645149830000|2022-02-18 02:03:50|14669.94|14549.94|14670.47|14550.47|14670.53|14550.53|14669.88|14549.88|8
1645149840000|2022-02-18 02:04:00|14670.63|14550.63|14671.04|14551.04|14671.12|14551.12|14670.38|14550.38|9
1645149850000|2022-02-18 02:04:10|14671.09|14551.09|14671.98|14551.98|14672.29|14552.29|14670.97|14550.97|10
1645149860000|2022-02-18 02:04:20|14672.12|14552.12|14673.53|14553.53|14673.53|14553.53|14672.12|14552.12|9
1645149870000|2022-02-18 02:04:30|14673.62|14553.62|14677.32|14557.32|14677.32|14557.32|14673.62|14553.62|10
1645149880000|2022-02-18 02:04:40|14677.86|14557.86|14679.47|14559.47|14679.47|14559.47|14677.56|14557.56|10
1645149890000|2022-02-18 02:04:50|14679.37|14559.37|14679.42|14559.42|14680.23|14560.23|14679.37|14559.37|10
1645149900000|2022-02-18 02:05:00|14679.55|14559.55|14680.09|14560.09|14680.2|14560.2|14679.55|14559.55|10
1645149910000|2022-02-18 02:05:10|14680.4|14560.4|14681.7|14561.7|14681.92|14561.92|14680.4|14560.4|10
1645149920000|2022-02-18 02:05:20|14681.82|14561.82|14684.03|14564.03|14684.03|14564.03|14681.82|14561.82|9
1645149930000|2022-02-18 02:05:30|14684.45|14564.45|14689.58|14569.58|14689.58|14569.58|14684.45|14564.45|10
1645149940000|2022-02-18 02:05:40|14689.49|14569.49|14690.3|14570.3|14690.96|14570.96|14689.4|14569.4|10
1645149950000|2022-02-18 02:05:50|14690.03|14570.03|14688.29|14568.29|14690.03|14570.03|14688.29|14568.29|10
1645149960000|2022-02-18 02:06:00|14688.2|14568.2|14687.21|14567.21|14688.2|14568.2|14686.68|14566.68|10
1645149970000|2022-02-18 02:06:10|14687.19|14567.19|14688.4|14568.4|14688.49|14568.49|14687.19|14567.19|10
1645149980000|2022-02-18 02:06:20|14688.15|14568.15|14688.59|14568.59|14688.68|14568.68|14688.15|14568.15|10
1645149990000|2022-02-18 02:06:30|14688.07|14568.07|14688.26|14568.26|14688.27|14568.27|14687.85|14567.85|10
1645150000000|2022-02-18 02:06:40|14688.36|14568.36|14689.78|14569.78|14689.88|14569.88|14688.36|14568.36|10
1645150010000|2022-02-18 02:06:50|14689.91|14569.91|14692.9|14572.9|14692.9|14572.9|14689.91|14569.91|10
1645150020000|2022-02-18 02:07:00|14692.93|14572.93|14694.65|14574.65|14694.65|14574.65|14692.93|14572.93|10
1645150030000|2022-02-18 02:07:10|14694.95|14574.95|14696.95|14576.95|14696.98|14576.98|14694.95|14574.95|10
1645150040000|2022-02-18 02:07:20|14696.91|14576.91|14697.73|14577.73|14697.73|14577.73|14696.84|14576.84|10
1645150050000|2022-02-18 02:07:30|14697.89|14577.89|14701.13|14581.13|14701.13|14581.13|14697.89|14577.89|10
1645150060000|2022-02-18 02:07:40|14701.15|14581.15|14701.42|14581.42|14701.49|14581.49|14700.7|14580.7|10
1645150070000|2022-02-18 02:07:50|14701.66|14581.66|14702.36|14582.36|14702.37|14582.37|14701.46|14581.46|10
1645150080000|2022-02-18 02:08:00|14702.58|14582.58|14702.25|14582.25|14703.74|14583.74|14702.25|14582.25|10
1645150090000|2022-02-18 02:08:10|14702.09|14582.09|14700.99|14580.99|14702.57|14582.57|14700.89|14580.89|10
1645150100000|2022-02-18 02:08:20|14700.3|14580.3|14698|14578|14700.3|14580.3|14697.62|14577.62|10
1645150110000|2022-02-18 02:08:30|14698.25|14578.25|14697.57|14577.57|14700.22|14580.22|14697.57|14577.57|10
1645150120000|2022-02-18 02:08:40|14696.71|14576.71|14697.45|14577.45|14697.95|14577.95|14696.71|14576.71|10
1645150130000|2022-02-18 02:08:50|14697.67|14577.67|14700.21|14580.21|14700.21|14580.21|14697.03|14577.03|10
1645150140000|2022-02-18 02:09:00|14700.57|14580.57|14698.5|14578.5|14700.76|14580.76|14698.5|14578.5|10
1645150150000|2022-02-18 02:09:10|14698.45|14578.45|14698|14578|14698.88|14578.88|14697.87|14577.87|10
1645150160000|2022-02-18 02:09:20|14697.88|14577.88|14694.79|14574.79|14697.88|14577.88|14694.79|14574.79|10
1645150170000|2022-02-18 02:09:30|14694.61|14574.61|14690.71|14570.71|14694.61|14574.61|14690.71|14570.71|8
1645150180000|2022-02-18 02:09:40|14690.24|14570.24|14684.65|14564.65|14690.47|14570.47|14684.65|14564.65|9
1645150190000|2022-02-18 02:09:50|14685.27|14565.27|14683.17|14563.17|14685.27|14565.27|14683.17|14563.17|10
1645150200000|2022-02-18 02:10:00|14682.78|14562.78|14680.74|14560.74|14682.78|14562.78|14680.74|14560.74|9
1645150210000|2022-02-18 02:10:10|14681.06|14561.06|14679.05|14559.05|14681.3|14561.3|14679.05|14559.05|10
1645150220000|2022-02-18 02:10:20|14677.5|14557.5|14673.9|14553.9|14677.5|14557.5|14673.9|14553.9|10
1645150230000|2022-02-18 02:10:30|14673.98|14553.98|14669.77|14549.77|14673.98|14553.98|14669.77|14549.77|10
1645150240000|2022-02-18 02:10:40|14669.47|14549.47|14663.36|14543.36|14669.47|14549.47|14663.36|14543.36|10
1645150250000|2022-02-18 02:10:50|14662.52|14542.52|14656.95|14536.95|14662.52|14542.52|14656.95|14536.95|10
1645150260000|2022-02-18 02:11:00|14656.49|14536.49|14648.85|14528.85|14656.49|14536.49|14648.85|14528.85|10
1645150270000|2022-02-18 02:11:10|14648.25|14528.25|14646.31|14526.31|14648.25|14528.25|14646.31|14526.31|9
1645150280000|2022-02-18 02:11:20|14645.47|14525.47|14642.28|14522.28|14645.47|14525.47|14641.94|14521.94|10
1645150290000|2022-02-18 02:11:30|14642.71|14522.71|14645.35|14525.35|14645.35|14525.35|14642.71|14522.71|10
1645150300000|2022-02-18 02:11:40|14645.69|14525.69|14646.8|14526.8|14646.8|14526.8|14645.31|14525.31|10
1645150310000|2022-02-18 02:11:50|14646.98|14526.98|14652.07|14532.07|14652.12|14532.12|14646.98|14526.98|9
1645150320000|2022-02-18 02:12:00|14652.15|14532.15|14652.67|14532.67|14654.65|14534.65|14652.15|14532.15|10
1645150330000|2022-02-18 02:12:10|14652.61|14532.61|14654.52|14534.52|14654.52|14534.52|14652.61|14532.61|10
1645150340000|2022-02-18 02:12:20|14654.45|14534.45|14652.23|14532.23|14654.45|14534.45|14652.23|14532.23|9
1645150350000|2022-02-18 02:12:30|14651.11|14531.11|14648.21|14528.21|14651.11|14531.11|14648.21|14528.21|9
1645150360000|2022-02-18 02:12:40|14647.81|14527.81|14640.55|14520.55|14647.81|14527.81|14640.55|14520.55|10
1645150370000|2022-02-18 02:12:50|14640.31|14520.31|14636.72|14516.72|14640.31|14520.31|14636.72|14516.72|9
1645150380000|2022-02-18 02:13:00|14635.94|14515.94|14636.91|14516.91|14636.91|14516.91|14635.86|14515.86|9
1645150390000|2022-02-18 02:13:10|14637.27|14517.27|14636.44|14516.44|14637.27|14517.27|14636.44|14516.44|9
1645150400000|2022-02-18 02:13:20|14636.22|14516.22|14639.21|14519.21|14639.21|14519.21|14636.22|14516.22|9
1645150410000|2022-02-18 02:13:30|14639.62|14519.62|14640.83|14520.83|14640.83|14520.83|14639.09|14519.09|10
1645150420000|2022-02-18 02:13:40|14641.26|14521.26|14642.75|14522.75|14643.18|14523.18|14641.26|14521.26|10
1645150430000|2022-02-18 02:13:50|14643.34|14523.34|14645.59|14525.59|14645.59|14525.59|14643.25|14523.25|10
1645150440000|2022-02-18 02:14:00|14645.85|14525.85|14646.61|14526.61|14646.61|14526.61|14645.85|14525.85|9
1645150450000|2022-02-18 02:14:10|14646.62|14526.62|14647.68|14527.68|14647.68|14527.68|14646.62|14526.62|9
1645150460000|2022-02-18 02:14:20|14648.14|14528.14|14647.72|14527.72|14648.14|14528.14|14647.72|14527.72|10
1645150470000|2022-02-18 02:14:30|14647.79|14527.79|14648.7|14528.7|14648.7|14528.7|14647.79|14527.79|10
1645150480000|2022-02-18 02:14:40|14648.8|14528.8|14650.78|14530.78|14650.78|14530.78|14648.8|14528.8|9
1645150490000|2022-02-18 02:14:50|14651.27|14531.27|14649.9|14529.9|14651.41|14531.41|14649.9|14529.9|10
1645150500000|2022-02-18 02:15:00|14650.07|14530.07|14648.32|14528.32|14650.17|14530.17|14648.32|14528.32|9
1645150510000|2022-02-18 02:15:10|14648.24|14528.24|14649.31|14529.31|14649.31|14529.31|14648|14528|9
1645150520000|2022-02-18 02:15:20|14649.06|14529.06|14649.81|14529.81|14649.85|14529.85|14649|14529|10
1645150530000|2022-02-18 02:15:30|14649.73|14529.73|14650.47|14530.47|14650.53|14530.53|14649.67|14529.67|7
1645150540000|2022-02-18 02:15:40|14650.64|14530.64|14651.35|14531.35|14651.41|14531.41|14650.61|14530.61|10
1645150550000|2022-02-18 02:15:50|14651.34|14531.34|14653.31|14533.31|14653.31|14533.31|14651.34|14531.34|10
1645150560000|2022-02-18 02:16:00|14653.66|14533.66|14653.51|14533.51|14654.13|14534.13|14653.51|14533.51|10
1645150570000|2022-02-18 02:16:10|14653.37|14533.37|14652.4|14532.4|14653.37|14533.37|14652.08|14532.08|10
1645150580000|2022-02-18 02:16:20|14652.79|14532.79|14656.34|14536.34|14656.34|14536.34|14652.79|14532.79|9
1645150590000|2022-02-18 02:16:30|14657.48|14537.48|14662.09|14542.09|14662.09|14542.09|14657.48|14537.48|10
1645150600000|2022-02-18 02:16:40|14662.52|14542.52|14667|14547|14667|14547|14662.52|14542.52|10
1645150610000|2022-02-18 02:16:50|14667.55|14547.55|14670.23|14550.23|14670.23|14550.23|14667.55|14547.55|9
1645150620000|2022-02-18 02:17:00|14670.9|14550.9|14678.06|14558.06|14678.07|14558.07|14670.74|14550.74|10
1645150630000|2022-02-18 02:17:10|14679|14559|14678.4|14558.4|14679.56|14559.56|14678.4|14558.4|9
1645150640000|2022-02-18 02:17:20|14678.28|14558.28|14676.76|14556.76|14678.28|14558.28|14676.66|14556.66|9
1645150650000|2022-02-18 02:17:30|14676.71|14556.71|14673.53|14553.53|14676.71|14556.71|14673.53|14553.53|10
1645150660000|2022-02-18 02:17:40|14673.21|14553.21|14673.85|14553.85|14673.85|14553.85|14673.21|14553.21|10
1645150670000|2022-02-18 02:17:50|14673.79|14553.79|14673.96|14553.96|14674.74|14554.74|14673.43|14553.43|10
1645150680000|2022-02-18 02:18:00|14673.98|14553.98|14674.82|14554.82|14674.82|14554.82|14673.17|14553.17|9
1645150690000|2022-02-18 02:18:10|14674.95|14554.95|14677.46|14557.46|14677.46|14557.46|14674.95|14554.95|10
1645150700000|2022-02-18 02:18:20|14677.65|14557.65|14678.71|14558.71|14678.78|14558.78|14677.65|14557.65|8
1645150710000|2022-02-18 02:18:30|14678.76|14558.76|14679.6|14559.6|14679.6|14559.6|14678.76|14558.76|9
1645150720000|2022-02-18 02:18:40|14679.78|14559.78|14679.93|14559.93|14679.93|14559.93|14679.42|14559.42|9
1645150730000|2022-02-18 02:18:50|14680.89|14560.89|14679.58|14559.58|14681|14561|14679.43|14559.43|10
1645150740000|2022-02-18 02:19:00|14679.52|14559.52|14677.78|14557.78|14679.69|14559.69|14677.78|14557.78|9
1645150750000|2022-02-18 02:19:10|14677.68|14557.68|14673.29|14553.29|14677.68|14557.68|14673.29|14553.29|9
1645150760000|2022-02-18 02:19:20|14673.11|14553.11|14672.95|14552.95|14673.51|14553.51|14672.93|14552.93|9
1645150770000|2022-02-18 02:19:30|14672.8|14552.8|14673.82|14553.82|14673.94|14553.94|14672.71|14552.71|10
1645150780000|2022-02-18 02:19:40|14674.49|14554.49|14674.81|14554.81|14675.59|14555.59|14674.49|14554.49|10
1645150790000|2022-02-18 02:19:50|14675.11|14555.11|14675.72|14555.72|14676.02|14556.02|14674.99|14554.99|9
1645150800000|2022-02-18 02:20:00|14676.13|14556.13|14676.01|14556.01|14676.84|14556.84|14676.01|14556.01|10
1645150810000|2022-02-18 02:20:10|14675.6|14555.6|14672.86|14552.86|14675.6|14555.6|14672.86|14552.86|8
1645150820000|2022-02-18 02:20:20|14672.9|14552.9|14673.29|14553.29|14673.3|14553.3|14672.44|14552.44|9
1645150830000|2022-02-18 02:20:30|14673.28|14553.28|14673.78|14553.78|14673.84|14553.84|14673.22|14553.22|10
1645150840000|2022-02-18 02:20:40|14673.76|14553.76|14673.78|14553.78|14674|14554|14673.74|14553.74|9
1645150850000|2022-02-18 02:20:50|14673.97|14553.97|14674|14554|14674.3|14554.3|14673.86|14553.86|10
1645150860000|2022-02-18 02:21:00|14673.99|14553.99|14672.98|14552.98|14673.99|14553.99|14672.98|14552.98|8
1645150870000|2022-02-18 02:21:10|14673.13|14553.13|14672.46|14552.46|14673.72|14553.72|14672.46|14552.46|8
1645150880000|2022-02-18 02:21:20|14671.91|14551.91|14668.75|14548.75|14671.91|14551.91|14668.75|14548.75|10
1645150890000|2022-02-18 02:21:30|14668.73|14548.73|14667.28|14547.28|14668.73|14548.73|14667.25|14547.25|9
1645150900000|2022-02-18 02:21:40|14667.16|14547.16|14666.26|14546.26|14667.5|14547.5|14666.26|14546.26|10
1645150910000|2022-02-18 02:21:50|14666.41|14546.41|14665.42|14545.42|14666.43|14546.43|14665.42|14545.42|10
1645150920000|2022-02-18 02:22:00|14665.26|14545.26|14665.02|14545.02|14665.69|14545.69|14665.02|14545.02|9
1645150930000|2022-02-18 02:22:10|14665.05|14545.05|14665.09|14545.09|14665.27|14545.27|14664.76|14544.76|8
1645150940000|2022-02-18 02:22:20|14665.26|14545.26|14666.3|14546.3|14666.3|14546.3|14665.26|14545.26|9
1645150950000|2022-02-18 02:22:30|14666.6|14546.6|14668.34|14548.34|14668.37|14548.37|14666.6|14546.6|9
1645150960000|2022-02-18 02:22:40|14668.64|14548.64|14668.52|14548.52|14669.49|14549.49|14668.52|14548.52|9
1645150970000|2022-02-18 02:22:50|14668.66|14548.66|14669.34|14549.34|14669.34|14549.34|14668.66|14548.66|7
1645150980000|2022-02-18 02:23:00|14669.59|14549.59|14668.37|14548.37|14669.59|14549.59|14668.37|14548.37|8
1645150990000|2022-02-18 02:23:10|14668.35|14548.35|14668.07|14548.07|14668.35|14548.35|14667.97|14547.97|10
1645151000000|2022-02-18 02:23:20|14667.86|14547.86|14667.72|14547.72|14667.98|14547.98|14667.72|14547.72|8
1645151010000|2022-02-18 02:23:30|14667.53|14547.53|14666.97|14546.97|14667.53|14547.53|14666.97|14546.97|9
1645151020000|2022-02-18 02:23:40|14667.44|14547.44|14667.36|14547.36|14667.82|14547.82|14667.35|14547.35|9
1645151030000|2022-02-18 02:23:50|14667.38|14547.38|14668.57|14548.57|14668.57|14548.57|14667.36|14547.36|9
1645151040000|2022-02-18 02:24:00|14668.81|14548.81|14669.34|14549.34|14669.62|14549.62|14668.81|14548.81|9
1645151050000|2022-02-18 02:24:10|14669.54|14549.54|14668.64|14548.64|14669.54|14549.54|14668.64|14548.64|9
1645151060000|2022-02-18 02:24:20|14668.57|14548.57|14668.9|14548.9|14668.9|14548.9|14668.32|14548.32|9
1645151070000|2022-02-18 02:24:30|14668.52|14548.52|14668.27|14548.27|14669|14549|14668.2|14548.2|9
1645151080000|2022-02-18 02:24:40|14668.31|14548.31|14668.8|14548.8|14669.15|14549.15|14668.31|14548.31|10
1645151090000|2022-02-18 02:24:50|14668.91|14548.91|14669.43|14549.43|14669.52|14549.52|14668.9|14548.9|8
1645151100000|2022-02-18 02:25:00|14669.5|14549.5|14671.44|14551.44|14671.51|14551.51|14669.5|14549.5|10
1645151110000|2022-02-18 02:25:10|14671|14551|14670.15|14550.15|14671|14551|14670|14550|10
1645151120000|2022-02-18 02:25:20|14670.27|14550.27|14669.5|14549.5|14670.27|14550.27|14669.47|14549.47|9
1645151130000|2022-02-18 02:25:30|14669.31|14549.31|14666.2|14546.2|14669.31|14549.31|14665.77|14545.77|10
1645151140000|2022-02-18 02:25:40|14665.47|14545.47|14664.63|14544.63|14665.47|14545.47|14664|14544|10
1645151150000|2022-02-18 02:25:50|14664.36|14544.36|14663.74|14543.74|14665.25|14545.25|14663.63|14543.63|9
1645151160000|2022-02-18 02:26:00|14663.41|14543.41|14662.28|14542.28|14663.41|14543.41|14661.5|14541.5|10
1645151170000|2022-02-18 02:26:10|14662.89|14542.89|14664.11|14544.11|14664.13|14544.13|14662.89|14542.89|10
1645151180000|2022-02-18 02:26:20|14664.18|14544.18|14665.15|14545.15|14665.15|14545.15|14663.99|14543.99|10
1645151190000|2022-02-18 02:26:30|14665.16|14545.16|14665.75|14545.75|14666.13|14546.13|14664.99|14544.99|10
1645151200000|2022-02-18 02:26:40|14665.73|14545.73|14666.11|14546.11|14666.11|14546.11|14665.42|14545.42|9
1645151210000|2022-02-18 02:26:50|14666.25|14546.25|14665.78|14545.78|14666.25|14546.25|14665.78|14545.78|9
1645151220000|2022-02-18 02:27:00|14665.66|14545.66|14665.21|14545.21|14666.05|14546.05|14665.21|14545.21|10
1645151230000|2022-02-18 02:27:10|14665.02|14545.02|14662.69|14542.69|14665.02|14545.02|14662.6|14542.6|10
1645151240000|2022-02-18 02:27:20|14662.01|14542.01|14660.56|14540.56|14662.01|14542.01|14660.46|14540.46|9
1645151250000|2022-02-18 02:27:30|14660.41|14540.41|14657.56|14537.56|14660.54|14540.54|14657.56|14537.56|10
1645151260000|2022-02-18 02:27:40|14656.84|14536.84|14651.14|14531.14|14656.84|14536.84|14651.14|14531.14|9
1645151270000|2022-02-18 02:27:50|14651.07|14531.07|14650.03|14530.03|14651.24|14531.24|14650.03|14530.03|9
1645151280000|2022-02-18 02:28:00|14649.85|14529.85|14648.18|14528.18|14649.85|14529.85|14647.82|14527.82|10
1645151290000|2022-02-18 02:28:10|14648.51|14528.51|14651.2|14531.2|14651.34|14531.34|14648.51|14528.51|9
1645151300000|2022-02-18 02:28:20|14652.05|14532.05|14653.24|14533.24|14653.52|14533.52|14652.05|14532.05|10
1645151310000|2022-02-18 02:28:30|14653.15|14533.15|14655.88|14535.88|14655.88|14535.88|14653.15|14533.15|10
1645151320000|2022-02-18 02:28:40|14656.24|14536.24|14656.38|14536.38|14656.38|14536.38|14655.86|14535.86|10
1645151330000|2022-02-18 02:28:50|14656.54|14536.54|14656.69|14536.69|14656.73|14536.73|14656.39|14536.39|9
1645151340000|2022-02-18 02:29:00|14656.86|14536.86|14655.92|14535.92|14656.86|14536.86|14655.83|14535.83|9
1645151350000|2022-02-18 02:29:10|14656.12|14536.12|14654.85|14534.85|14656.12|14536.12|14654.85|14534.85|10
1645151360000|2022-02-18 02:29:20|14654.72|14534.72|14653.83|14533.83|14654.75|14534.75|14653.83|14533.83|10
1645151370000|2022-02-18 02:29:30|14653.8|14533.8|14652.01|14532.01|14653.81|14533.81|14651.6|14531.6|8
1645151380000|2022-02-18 02:29:40|14650.23|14530.23|14647.43|14527.43|14650.23|14530.23|14647.23|14527.23|10
1645151390000|2022-02-18 02:29:50|14647.42|14527.42|14647.63|14527.63|14647.75|14527.75|14647.39|14527.39|8
1645151400000|2022-02-18 02:30:00|14647.69|14527.69|14647.92|14527.92|14648.17|14528.17|14647.69|14527.69|9
1645151410000|2022-02-18 02:30:10|14647.79|14527.79|14648.79|14528.79|14648.79|14528.79|14647.7|14527.7|10
1645151420000|2022-02-18 02:30:20|14648.86|14528.86|14648.57|14528.57|14648.97|14528.97|14648.57|14528.57|9
1645151430000|2022-02-18 02:30:30|14648.52|14528.52|14648.2|14528.2|14648.6|14528.6|14648.16|14528.16|8
1645151440000|2022-02-18 02:30:40|14648.12|14528.12|14647.86|14527.86|14648.12|14528.12|14647.58|14527.58|8
1645151450000|2022-02-18 02:30:50|14648.01|14528.01|14649.13|14529.13|14649.6|14529.6|14648.01|14528.01|10
1645151460000|2022-02-18 02:31:00|14649.26|14529.26|14649.71|14529.71|14649.71|14529.71|14648.97|14528.97|10
1645151470000|2022-02-18 02:31:10|14650.25|14530.25|14649.28|14529.28|14650.3|14530.3|14649.25|14529.25|9
1645151480000|2022-02-18 02:31:20|14649.37|14529.37|14648.21|14528.21|14649.37|14529.37|14647.58|14527.58|10
1645151490000|2022-02-18 02:31:30|14648.17|14528.17|14648.43|14528.43|14648.43|14528.43|14648.09|14528.09|9
1645151500000|2022-02-18 02:31:40|14648.62|14528.62|14650.49|14530.49|14650.49|14530.49|14648.62|14528.62|10
1645151510000|2022-02-18 02:31:50|14650.4|14530.4|14650.98|14530.98|14651.19|14531.19|14650.3|14530.3|9
1645151520000|2022-02-18 02:32:00|14651.1|14531.1|14650.4|14530.4|14651.1|14531.1|14650.34|14530.34|10
1645151530000|2022-02-18 02:32:10|14650.38|14530.38|14650.23|14530.23|14650.5|14530.5|14649.88|14529.88|10
1645151540000|2022-02-18 02:32:20|14650.24|14530.24|14652.16|14532.16|14652.16|14532.16|14650.24|14530.24|9
1645151550000|2022-02-18 02:32:30|14652.79|14532.79|14653.72|14533.72|14653.72|14533.72|14652.79|14532.79|7
1645151560000|2022-02-18 02:32:40|14653.77|14533.77|14654.52|14534.52|14654.52|14534.52|14653.77|14533.77|9
1645151570000|2022-02-18 02:32:50|14654.67|14534.67|14655.66|14535.66|14655.66|14535.66|14654.57|14534.57|10
1645151580000|2022-02-18 02:33:00|14655.82|14535.82|14656.75|14536.75|14656.75|14536.75|14655.82|14535.82|9
1645151590000|2022-02-18 02:33:10|14656.76|14536.76|14656.4|14536.4|14656.96|14536.96|14656.4|14536.4|9
1645151600000|2022-02-18 02:33:20|14656.3|14536.3|14654.25|14534.25|14656.33|14536.33|14654.24|14534.24|10
1645151610000|2022-02-18 02:33:30|14654.22|14534.22|14653.69|14533.69|14654.22|14534.22|14653.5|14533.5|9
1645151620000|2022-02-18 02:33:40|14653.56|14533.56|14654.04|14534.04|14654.04|14534.04|14653.54|14533.54|9
1645151630000|2022-02-18 02:33:50|14653.81|14533.81|14652.22|14532.22|14653.81|14533.81|14651.76|14531.76|9
1645151640000|2022-02-18 02:34:00|14651.93|14531.93|14650.21|14530.21|14651.93|14531.93|14650.21|14530.21|10
1645151650000|2022-02-18 02:34:10|14650.54|14530.54|14650.4|14530.4|14650.78|14530.78|14650.29|14530.29|9
1645151660000|2022-02-18 02:34:20|14650.51|14530.51|14650.07|14530.07|14650.59|14530.59|14650.07|14530.07|6
1645151670000|2022-02-18 02:34:30|14649.94|14529.94|14650.38|14530.38|14650.38|14530.38|14649.85|14529.85|9
1645151680000|2022-02-18 02:34:40|14650.44|14530.44|14650.64|14530.64|14650.64|14530.64|14650.26|14530.26|9
1645151690000|2022-02-18 02:34:50|14651.23|14531.23|14652.97|14532.97|14652.97|14532.97|14651.23|14531.23|8
1645151700000|2022-02-18 02:35:00|14653.1|14533.1|14653.56|14533.56|14654.51|14534.51|14653.1|14533.1|10
1645151710000|2022-02-18 02:35:10|14654.46|14534.46|14655.98|14535.98|14656.55|14536.55|14654.46|14534.46|10
1645151720000|2022-02-18 02:35:20|14655.71|14535.71|14654.55|14534.55|14655.95|14535.95|14654.53|14534.53|10
1645151730000|2022-02-18 02:35:30|14653.82|14533.82|14652.83|14532.83|14653.82|14533.82|14652.83|14532.83|9
1645151740000|2022-02-18 02:35:40|14652.79|14532.79|14649.4|14529.4|14652.79|14532.79|14649.4|14529.4|10
1645151750000|2022-02-18 02:35:50|14649.38|14529.38|14648.41|14528.41|14649.39|14529.39|14648.41|14528.41|9
1645151760000|2022-02-18 02:36:00|14648.48|14528.48|14646.56|14526.56|14648.48|14528.48|14646.56|14526.56|9
1645151770000|2022-02-18 02:36:10|14646.62|14526.62|14645.33|14525.33|14646.62|14526.62|14645.05|14525.05|10
1645151780000|2022-02-18 02:36:20|14645.2|14525.2|14644.2|14524.2|14645.34|14525.34|14644.2|14524.2|9
1645151790000|2022-02-18 02:36:30|14643.45|14523.45|14635.07|14515.07|14643.45|14523.45|14635.07|14515.07|10
1645151800000|2022-02-18 02:36:40|14633.45|14513.45|14625.28|14505.28|14633.45|14513.45|14625.28|14505.28|10
1645151810000|2022-02-18 02:36:50|14623.69|14503.69|14621.76|14501.76|14623.69|14503.69|14621.49|14501.49|10
1645151820000|2022-02-18 02:37:00|14621.85|14501.85|14622.05|14502.05|14622.31|14502.31|14621.38|14501.38|10
1645151830000|2022-02-18 02:37:10|14622.01|14502.01|14620.1|14500.1|14622.22|14502.22|14619.31|14499.31|10
1645151840000|2022-02-18 02:37:20|14619.4|14499.4|14619.92|14499.92|14619.92|14499.92|14618.95|14498.95|10
1645151850000|2022-02-18 02:37:30|14619.91|14499.91|14620.75|14500.75|14620.86|14500.86|14619.76|14499.76|10
1645151860000|2022-02-18 02:37:40|14620.58|14500.58|14619.79|14499.79|14621.21|14501.21|14619.59|14499.59|9
1645151870000|2022-02-18 02:37:50|14619.9|14499.9|14619.49|14499.49|14619.91|14499.91|14619.39|14499.39|9
1645151880000|2022-02-18 02:38:00|14619.76|14499.76|14621.76|14501.76|14622.34|14502.34|14618.78|14498.78|10
1645151890000|2022-02-18 02:38:10|14621.83|14501.83|14622.3|14502.3|14622.37|14502.37|14621.83|14501.83|10
1645151900000|2022-02-18 02:38:20|14622.72|14502.72|14623.11|14503.11|14623.31|14503.31|14622.54|14502.54|10
1645151910000|2022-02-18 02:38:30|14623.69|14503.69|14622.1|14502.1|14623.69|14503.69|14621.92|14501.92|9
1645151920000|2022-02-18 02:38:40|14622.23|14502.23|14621.96|14501.96|14622.74|14502.74|14621.96|14501.96|9
1645151930000|2022-02-18 02:38:50|14621.7|14501.7|14621.18|14501.18|14621.7|14501.7|14621.18|14501.18|8
1645151940000|2022-02-18 02:39:00|14620.97|14500.97|14622.21|14502.21|14622.21|14502.21|14620.78|14500.78|10
1645151950000|2022-02-18 02:39:10|14622.91|14502.91|14624|14504|14624.08|14504.08|14622.91|14502.91|10
1645151960000|2022-02-18 02:39:20|14623.84|14503.84|14624.63|14504.63|14624.63|14504.63|14623.84|14503.84|10
1645151970000|2022-02-18 02:39:30|14624.74|14504.74|14624.8|14504.8|14624.96|14504.96|14624.74|14504.74|8
1645151980000|2022-02-18 02:39:40|14624.72|14504.72|14624.05|14504.05|14624.72|14504.72|14624.05|14504.05|9
1645151990000|2022-02-18 02:39:50|14624.09|14504.09|14622.81|14502.81|14624.19|14504.19|14622.79|14502.79|10
1645152000000|2022-02-18 02:40:00|14622.89|14502.89|14621.23|14501.23|14622.89|14502.89|14621.12|14501.12|9
1645152010000|2022-02-18 02:40:10|14621.13|14501.13|14622.73|14502.73|14622.73|14502.73|14620.92|14500.92|10
1645152020000|2022-02-18 02:40:20|14622.83|14502.83|14617.47|14497.47|14623.29|14503.29|14617.47|14497.47|10
1645152030000|2022-02-18 02:40:30|14617.34|14497.34|14616.67|14496.67|14617.79|14497.79|14616.67|14496.67|10
1645152040000|2022-02-18 02:40:40|14616.58|14496.58|14612.24|14492.24|14617.34|14497.34|14612.24|14492.24|10
1645152050000|2022-02-18 02:40:50|14612.08|14492.08|14609.97|14489.97|14612.08|14492.08|14609.97|14489.97|10
1645152060000|2022-02-18 02:41:00|14609.56|14489.56|14611.68|14491.68|14611.68|14491.68|14609.56|14489.56|10
1645152070000|2022-02-18 02:41:10|14612.08|14492.08|14612.24|14492.24|14612.77|14492.77|14612.08|14492.08|10
1645152080000|2022-02-18 02:41:20|14612.15|14492.15|14613.18|14493.18|14613.18|14493.18|14611.83|14491.83|9
1645152090000|2022-02-18 02:41:30|14613.8|14493.8|14615.16|14495.16|14615.16|14495.16|14613.8|14493.8|10
1645152100000|2022-02-18 02:41:40|14615.53|14495.53|14615.48|14495.48|14616.04|14496.04|14615.38|14495.38|10
1645152110000|2022-02-18 02:41:50|14615.62|14495.62|14614.87|14494.87|14615.62|14495.62|14614.87|14494.87|9
1645152120000|2022-02-18 02:42:00|14614.8|14494.8|14614.36|14494.36|14614.8|14494.8|14614.36|14494.36|8
1645152130000|2022-02-18 02:42:10|14614.7|14494.7|14614.92|14494.92|14614.92|14494.92|14614.5|14494.5|10
1645152140000|2022-02-18 02:42:20|14615|14495|14616.93|14496.93|14616.93|14496.93|14615|14495|10
1645152150000|2022-02-18 02:42:30|14617.12|14497.12|14613.28|14493.28|14617.12|14497.12|14613.28|14493.28|10
1645152160000|2022-02-18 02:42:40|14613.03|14493.03|14610.87|14490.87|14613.03|14493.03|14610.08|14490.08|9
1645152170000|2022-02-18 02:42:50|14611.08|14491.08|14611.94|14491.94|14611.96|14491.96|14611.08|14491.08|10
1645152180000|2022-02-18 02:43:00|14612.05|14492.05|14612.67|14492.67|14613.19|14493.19|14611.8|14491.8|10
1645152190000|2022-02-18 02:43:10|14612.71|14492.71|14614.01|14494.01|14614.24|14494.24|14612.71|14492.71|10
1645152200000|2022-02-18 02:43:20|14613.22|14493.22|14614.59|14494.59|14615.16|14495.16|14613.22|14493.22|10
1645152210000|2022-02-18 02:43:30|14614.19|14494.19|14613.55|14493.55|14614.91|14494.91|14613.55|14493.55|9
1645152220000|2022-02-18 02:43:40|14613.3|14493.3|14615.11|14495.11|14615.11|14495.11|14613.15|14493.15|10
1645152230000|2022-02-18 02:43:50|14615.1|14495.1|14616.7|14496.7|14616.7|14496.7|14615.1|14495.1|10
1645152240000|2022-02-18 02:44:00|14616.48|14496.48|14618.96|14498.96|14618.96|14498.96|14616.43|14496.43|10
1645152250000|2022-02-18 02:44:10|14618.99|14498.99|14619.13|14499.13|14619.57|14499.57|14618.9|14498.9|10
1645152260000|2022-02-18 02:44:20|14619.14|14499.14|14620.31|14500.31|14620.31|14500.31|14619.14|14499.14|9
1645152270000|2022-02-18 02:44:30|14620.42|14500.42|14620.1|14500.1|14620.42|14500.42|14619.89|14499.89|10
1645152280000|2022-02-18 02:44:40|14620.09|14500.09|14622.54|14502.54|14622.54|14502.54|14620.09|14500.09|10
1645152290000|2022-02-18 02:44:50|14623.27|14503.27|14624.03|14504.03|14624.03|14504.03|14623.15|14503.15|10
1645152300000|2022-02-18 02:45:00|14624.65|14504.65|14627.61|14507.61|14627.61|14507.61|14624.65|14504.65|10
1645152310000|2022-02-18 02:45:10|14627.75|14507.75|14631.26|14511.26|14631.26|14511.26|14627.75|14507.75|10
1645152320000|2022-02-18 02:45:20|14631.32|14511.32|14631.36|14511.36|14631.79|14511.79|14631.24|14511.24|9
1645152330000|2022-02-18 02:45:30|14631.1|14511.1|14629.88|14509.88|14631.25|14511.25|14629.88|14509.88|10
1645152340000|2022-02-18 02:45:40|14629.9|14509.9|14628.12|14508.12|14629.9|14509.9|14628.12|14508.12|10
1645152350000|2022-02-18 02:45:50|14628.17|14508.17|14627.97|14507.97|14628.85|14508.85|14627.85|14507.85|10
1645152360000|2022-02-18 02:46:00|14627.88|14507.88|14628.3|14508.3|14628.3|14508.3|14627.76|14507.76|8
1645152370000|2022-02-18 02:46:10|14628.34|14508.34|14627.49|14507.49|14628.38|14508.38|14627.3|14507.3|8
1645152380000|2022-02-18 02:46:20|14627.39|14507.39|14624.11|14504.11|14627.39|14507.39|14624.11|14504.11|10
1645152390000|2022-02-18 02:46:30|14623.85|14503.85|14623.8|14503.8|14623.85|14503.85|14623.53|14503.53|10
1645152400000|2022-02-18 02:46:40|14623.78|14503.78|14622.35|14502.35|14623.8|14503.8|14622.35|14502.35|9
1645152410000|2022-02-18 02:46:50|14622.46|14502.46|14621.87|14501.87|14622.46|14502.46|14621.57|14501.57|10
1645152420000|2022-02-18 02:47:00|14622.03|14502.03|14622.68|14502.68|14622.82|14502.82|14622.03|14502.03|8
1645152430000|2022-02-18 02:47:10|14622.48|14502.48|14621.78|14501.78|14622.66|14502.66|14621.62|14501.62|9
1645152440000|2022-02-18 02:47:20|14621.88|14501.88|14625.45|14505.45|14625.45|14505.45|14621.83|14501.83|10
1645152450000|2022-02-18 02:47:30|14625.96|14505.96|14627.84|14507.84|14628.21|14508.21|14625.96|14505.96|8
1645152460000|2022-02-18 02:47:40|14628.16|14508.16|14626.68|14506.68|14628.16|14508.16|14626.68|14506.68|10
1645152470000|2022-02-18 02:47:50|14626.67|14506.67|14625.3|14505.3|14626.67|14506.67|14625.23|14505.23|10
1645152480000|2022-02-18 02:48:00|14625.27|14505.27|14626|14506|14626|14506|14625.26|14505.26|9
1645152490000|2022-02-18 02:48:10|14625.96|14505.96|14628.63|14508.63|14628.63|14508.63|14625.96|14505.96|10
1645152500000|2022-02-18 02:48:20|14628.71|14508.71|14628.81|14508.81|14628.81|14508.81|14628.03|14508.03|6
1645152510000|2022-02-18 02:48:30|14628.78|14508.78|14628.63|14508.63|14629.22|14509.22|14628.42|14508.42|10
1645152520000|2022-02-18 02:48:40|14628.83|14508.83|14627.84|14507.84|14628.83|14508.83|14627.84|14507.84|8
1645152530000|2022-02-18 02:48:50|14627.79|14507.79|14628.44|14508.44|14628.44|14508.44|14627.23|14507.23|10
1645152540000|2022-02-18 02:49:00|14628.46|14508.46|14628.7|14508.7|14628.81|14508.81|14628.46|14508.46|10
1645152550000|2022-02-18 02:49:10|14628.47|14508.47|14628.69|14508.69|14628.75|14508.75|14628.47|14508.47|8
1645152560000|2022-02-18 02:49:20|14629.03|14509.03|14630.23|14510.23|14630.23|14510.23|14629.03|14509.03|9
1645152570000|2022-02-18 02:49:30|14630.34|14510.34|14629.9|14509.9|14630.42|14510.42|14629.4|14509.4|9
1645152580000|2022-02-18 02:49:40|14629.89|14509.89|14629.84|14509.84|14630.11|14510.11|14629.67|14509.67|9
1645152590000|2022-02-18 02:49:50|14629.95|14509.95|14630.61|14510.61|14630.92|14510.92|14629.82|14509.82|10
1645152600000|2022-02-18 02:50:00|14630.45|14510.45|14630.36|14510.36|14630.52|14510.52|14630.2|14510.2|10
1645152610000|2022-02-18 02:50:10|14630.56|14510.56|14629.61|14509.61|14630.64|14510.64|14629.61|14509.61|10
1645152620000|2022-02-18 02:50:20|14629.51|14509.51|14629.81|14509.81|14630.16|14510.16|14629.32|14509.32|9
1645152630000|2022-02-18 02:50:30|14629.92|14509.92|14629.77|14509.77|14629.92|14509.92|14629.41|14509.41|9
1645152640000|2022-02-18 02:50:40|14629.99|14509.99|14629.99|14509.99|14630.1|14510.1|14629.83|14509.83|9
1645152650000|2022-02-18 02:50:50|14629.97|14509.97|14630.24|14510.24|14630.61|14510.61|14629.97|14509.97|9
1645152660000|2022-02-18 02:51:00|14630.82|14510.82|14631.09|14511.09|14631.09|14511.09|14630.82|14510.82|8
1645152670000|2022-02-18 02:51:10|14631.25|14511.25|14631.84|14511.84|14631.84|14511.84|14630.84|14510.84|10
1645152680000|2022-02-18 02:51:20|14631.95|14511.95|14632.19|14512.19|14632.81|14512.81|14631.86|14511.86|9
1645152690000|2022-02-18 02:51:30|14632.3|14512.3|14632.7|14512.7|14632.74|14512.74|14632.19|14512.19|7
1645152700000|2022-02-18 02:51:40|14632.72|14512.72|14633.27|14513.27|14633.27|14513.27|14632.7|14512.7|10
1645152710000|2022-02-18 02:51:50|14633.23|14513.23|14632.97|14512.97|14633.23|14513.23|14632.36|14512.36|9
1645152720000|2022-02-18 02:52:00|14632.78|14512.78|14632.68|14512.68|14633.19|14513.19|14632.68|14512.68|9
1645152730000|2022-02-18 02:52:10|14632.77|14512.77|14632.81|14512.81|14632.92|14512.92|14632.63|14512.63|9
1645152740000|2022-02-18 02:52:20|14632.86|14512.86|14631.77|14511.77|14633.06|14513.06|14631.77|14511.77|8
1645152750000|2022-02-18 02:52:30|14632.04|14512.04|14632.08|14512.08|14632.26|14512.26|14631.55|14511.55|9
1645152760000|2022-02-18 02:52:40|14632.29|14512.29|14633.05|14513.05|14633.05|14513.05|14632.29|14512.29|9
1645152770000|2022-02-18 02:52:50|14633.33|14513.33|14633.82|14513.82|14633.91|14513.91|14633.29|14513.29|8
1645152780000|2022-02-18 02:53:00|14634.03|14514.03|14634.26|14514.26|14634.26|14514.26|14633.88|14513.88|9
1645152790000|2022-02-18 02:53:10|14634.88|14514.88|14635.84|14515.84|14635.84|14515.84|14634.62|14514.62|9
1645152800000|2022-02-18 02:53:20|14636.24|14516.24|14638.47|14518.47|14638.47|14518.47|14635.85|14515.85|10
1645152810000|2022-02-18 02:53:30|14639.15|14519.15|14641.72|14521.72|14641.72|14521.72|14639.15|14519.15|10
1645152820000|2022-02-18 02:53:40|14642.33|14522.33|14644.38|14524.38|14644.38|14524.38|14642.33|14522.33|9
1645152830000|2022-02-18 02:53:50|14644.27|14524.27|14641.71|14521.71|14644.38|14524.38|14641.58|14521.58|10
1645152840000|2022-02-18 02:54:00|14641.33|14521.33|14639.27|14519.27|14641.33|14521.33|14639.27|14519.27|10
1645152850000|2022-02-18 02:54:10|14639.34|14519.34|14639.36|14519.36|14639.53|14519.53|14639.34|14519.34|6
1645152860000|2022-02-18 02:54:20|14639.33|14519.33|14639.6|14519.6|14639.63|14519.63|14639.26|14519.26|10
1645152870000|2022-02-18 02:54:30|14639.58|14519.58|14640.22|14520.22|14640.42|14520.42|14639.58|14519.58|8
1645152880000|2022-02-18 02:54:40|14640.31|14520.31|14641.07|14521.07|14641.07|14521.07|14639.75|14519.75|10
1645152890000|2022-02-18 02:54:50|14641.99|14521.99|14642.05|14522.05|14642.27|14522.27|14641.89|14521.89|9
1645152900000|2022-02-18 02:55:00|14641.87|14521.87|14641.69|14521.69|14642.1|14522.1|14641.59|14521.59|10
1645152910000|2022-02-18 02:55:10|14641.8|14521.8|14641.07|14521.07|14642.21|14522.21|14641.05|14521.05|9
1645152920000|2022-02-18 02:55:20|14640.69|14520.69|14638.62|14518.62|14640.69|14520.69|14638.62|14518.62|7
1645152930000|2022-02-18 02:55:30|14638.2|14518.2|14637.27|14517.27|14638.2|14518.2|14636.94|14516.94|10
1645152940000|2022-02-18 02:55:40|14637.3|14517.3|14635.63|14515.63|14637.48|14517.48|14635.54|14515.54|10
1645152950000|2022-02-18 02:55:50|14635.68|14515.68|14635.56|14515.56|14635.69|14515.69|14635.51|14515.51|10
1645152960000|2022-02-18 02:56:00|14635.51|14515.51|14635|14515|14635.51|14515.51|14634.9|14514.9|7
1645152970000|2022-02-18 02:56:10|14635.06|14515.06|14634.16|14514.16|14635.06|14515.06|14634.16|14514.16|8
1645152980000|2022-02-18 02:56:20|14633.93|14513.93|14634.15|14514.15|14634.18|14514.18|14633.82|14513.82|7
1645152990000|2022-02-18 02:56:30|14634.43|14514.43|14634.63|14514.63|14634.63|14514.63|14634.27|14514.27|9
1645153000000|2022-02-18 02:56:40|14634.65|14514.65|14633.99|14513.99|14634.65|14514.65|14632.75|14512.75|9
1645153010000|2022-02-18 02:56:50|14633.87|14513.87|14633.73|14513.73|14633.88|14513.88|14633.64|14513.64|8
1645153020000|2022-02-18 02:57:00|14633.66|14513.66|14633.69|14513.69|14633.84|14513.84|14633.66|14513.66|6
1645153030000|2022-02-18 02:57:10|14633.67|14513.67|14637.33|14517.33|14637.33|14517.33|14633.67|14513.67|10
1645153040000|2022-02-18 02:57:20|14636.41|14516.41|14638.24|14518.24|14638.24|14518.24|14636.41|14516.41|10
1645153050000|2022-02-18 02:57:30|14638.64|14518.64|14641.61|14521.61|14641.61|14521.61|14638.64|14518.64|10
1645153060000|2022-02-18 02:57:40|14641.37|14521.37|14641.62|14521.62|14641.66|14521.66|14641.33|14521.33|10
1645153070000|2022-02-18 02:57:50|14641.87|14521.87|14641.9|14521.9|14642.09|14522.09|14641.64|14521.64|8
1645153080000|2022-02-18 02:58:00|14642|14522|14641.42|14521.42|14642.05|14522.05|14641.13|14521.13|10
1645153090000|2022-02-18 02:58:10|14641.41|14521.41|14641.81|14521.81|14642.34|14522.34|14641.38|14521.38|10
1645153100000|2022-02-18 02:58:20|14641.82|14521.82|14639.57|14519.57|14641.82|14521.82|14639.57|14519.57|9
1645153110000|2022-02-18 02:58:30|14639.8|14519.8|14640.01|14520.01|14640.01|14520.01|14639.55|14519.55|9
1645153120000|2022-02-18 02:58:40|14640|14520|14639.44|14519.44|14640.2|14520.2|14639.44|14519.44|9
1645153130000|2022-02-18 02:58:50|14639.04|14519.04|14639.35|14519.35|14639.35|14519.35|14638.78|14518.78|9
1645153140000|2022-02-18 02:59:00|14639.5|14519.5|14639.46|14519.46|14639.5|14519.5|14639.11|14519.11|9
1645153150000|2022-02-18 02:59:10|14639.35|14519.35|14639.99|14519.99|14640.01|14520.01|14639.35|14519.35|8
1645153160000|2022-02-18 02:59:20|14640.02|14520.02|14641.22|14521.22|14641.44|14521.44|14640|14520|9
1645153170000|2022-02-18 02:59:30|14641.42|14521.42|14642.01|14522.01|14642.23|14522.23|14641.36|14521.36|10
1645153180000|2022-02-18 02:59:40|14642.35|14522.35|14643.1|14523.1|14643.1|14523.1|14642.14|14522.14|9
1645153190000|2022-02-18 02:59:50|14643.27|14523.27|14643.09|14523.09|14643.27|14523.27|14642.68|14522.68|9
1645153200000|2022-02-18 03:00:00|14642.8|14522.8|14641.93|14521.93|14642.8|14522.8|14641.93|14521.93|9
1645153210000|2022-02-18 03:00:10|14641.98|14521.98|14642.57|14522.57|14642.57|14522.57|14641.92|14521.92|7
1645153220000|2022-02-18 03:00:20|14642.47|14522.47|14642.53|14522.53|14642.99|14522.99|14642.31|14522.31|9
1645153230000|2022-02-18 03:00:30|14642.85|14522.85|14642.18|14522.18|14642.95|14522.95|14641.98|14521.98|7
1645153240000|2022-02-18 03:00:40|14642.28|14522.28|14642.59|14522.59|14642.81|14522.81|14642.28|14522.28|10
1645153250000|2022-02-18 03:00:50|14642.61|14522.61|14642.79|14522.79|14643.01|14523.01|14642.61|14522.61|9
1645153260000|2022-02-18 03:01:00|14642.58|14522.58|14644.37|14524.37|14644.37|14524.37|14642.41|14522.41|10
1645153270000|2022-02-18 03:01:10|14644.2|14524.2|14645.04|14525.04|14645.15|14525.15|14644.2|14524.2|10
1645153280000|2022-02-18 03:01:20|14644.65|14524.65|14644.59|14524.59|14645.4|14525.4|14644.59|14524.59|10
1645153290000|2022-02-18 03:01:30|14644.61|14524.61|14643.01|14523.01|14644.61|14524.61|14643.01|14523.01|10
1645153300000|2022-02-18 03:01:40|14642.69|14522.69|14642.74|14522.74|14642.96|14522.96|14642.58|14522.58|10
1645153310000|2022-02-18 03:01:50|14642.59|14522.59|14642.27|14522.27|14642.59|14522.59|14642.02|14522.02|6
1645153320000|2022-02-18 03:02:00|14642.25|14522.25|14641.86|14521.86|14642.44|14522.44|14641.83|14521.83|10
1645153330000|2022-02-18 03:02:10|14641.87|14521.87|14642.6|14522.6|14642.71|14522.71|14641.87|14521.87|10
1645153340000|2022-02-18 03:02:20|14642.45|14522.45|14642.07|14522.07|14642.5|14522.5|14642.03|14522.03|9
1645153350000|2022-02-18 03:02:30|14642.03|14522.03|14642.17|14522.17|14642.17|14522.17|14641.82|14521.82|10
1645153360000|2022-02-18 03:02:40|14642.21|14522.21|14643.15|14523.15|14643.15|14523.15|14642.17|14522.17|10
1645153370000|2022-02-18 03:02:50|14643.24|14523.24|14643.78|14523.78|14643.78|14523.78|14643.24|14523.24|10
1645153380000|2022-02-18 03:03:00|14643.91|14523.91|14643.9|14523.9|14644.12|14524.12|14643.9|14523.9|9
1645153390000|2022-02-18 03:03:10|14643.78|14523.78|14642.23|14522.23|14643.96|14523.96|14642.23|14522.23|10
1645153400000|2022-02-18 03:03:20|14642.13|14522.13|14640.18|14520.18|14642.13|14522.13|14640.18|14520.18|8
1645153410000|2022-02-18 03:03:30|14639.69|14519.69|14636.57|14516.57|14640.04|14520.04|14636.54|14516.54|10
1645153420000|2022-02-18 03:03:40|14636.46|14516.46|14635.65|14515.65|14636.5|14516.5|14635.59|14515.59|9
1645153430000|2022-02-18 03:03:50|14635.36|14515.36|14630.5|14510.5|14635.36|14515.36|14630.5|14510.5|10
1645153440000|2022-02-18 03:04:00|14629.96|14509.96|14627.68|14507.68|14629.96|14509.96|14627.68|14507.68|9
1645153450000|2022-02-18 03:04:10|14627.32|14507.32|14627.35|14507.35|14627.56|14507.56|14626.85|14506.85|10
1645153460000|2022-02-18 03:04:20|14627.31|14507.31|14626.8|14506.8|14627.48|14507.48|14626.8|14506.8|10
1645153470000|2022-02-18 03:04:30|14626.78|14506.78|14625.96|14505.96|14626.78|14506.78|14625.96|14505.96|9
1645153480000|2022-02-18 03:04:40|14625.66|14505.66|14623.3|14503.3|14625.66|14505.66|14623.3|14503.3|9
1645153490000|2022-02-18 03:04:50|14623.25|14503.25|14622.4|14502.4|14623.25|14503.25|14622.32|14502.32|10
1645153500000|2022-02-18 03:05:00|14622.36|14502.36|14622.51|14502.51|14622.81|14502.81|14622.36|14502.36|10
1645153510000|2022-02-18 03:05:10|14622.08|14502.08|14620.57|14500.57|14622.21|14502.21|14620.57|14500.57|10
1645153520000|2022-02-18 03:05:20|14619.68|14499.68|14617.97|14497.97|14619.68|14499.68|14617.91|14497.91|10
1645153530000|2022-02-18 03:05:30|14617.3|14497.3|14611.86|14491.86|14617.3|14497.3|14611.86|14491.86|9
1645153540000|2022-02-18 03:05:40|14611.38|14491.38|14610.65|14490.65|14611.38|14491.38|14610.21|14490.21|10
1645153550000|2022-02-18 03:05:50|14610.7|14490.7|14613.1|14493.1|14613.11|14493.11|14610.66|14490.66|10
1645153560000|2022-02-18 03:06:00|14612.98|14492.98|14614.43|14494.43|14614.43|14494.43|14612.98|14492.98|10
1645153570000|2022-02-18 03:06:10|14614.52|14494.52|14615.18|14495.18|14615.18|14495.18|14614.18|14494.18|10
1645153580000|2022-02-18 03:06:20|14615.9|14495.9|14617.51|14497.51|14617.51|14497.51|14615.86|14495.86|10
1645153590000|2022-02-18 03:06:30|14617.55|14497.55|14619.35|14499.35|14619.35|14499.35|14617.55|14497.55|10
1645153600000|2022-02-18 03:06:40|14619.52|14499.52|14620.76|14500.76|14620.76|14500.76|14619.52|14499.52|9
1645153610000|2022-02-18 03:06:50|14620.78|14500.78|14622.03|14502.03|14622.03|14502.03|14620.78|14500.78|7
1645153620000|2022-02-18 03:07:00|14622.44|14502.44|14623.03|14503.03|14623.22|14503.22|14622.44|14502.44|10
1645153630000|2022-02-18 03:07:10|14623.1|14503.1|14623.48|14503.48|14623.54|14503.54|14622.8|14502.8|9
1645153640000|2022-02-18 03:07:20|14623.4|14503.4|14625.92|14505.92|14625.92|14505.92|14623.39|14503.39|10
1645153650000|2022-02-18 03:07:30|14626.91|14506.91|14630.46|14510.46|14630.46|14510.46|14626.86|14506.86|10
1645153660000|2022-02-18 03:07:40|14630.43|14510.43|14631.37|14511.37|14631.51|14511.51|14630.43|14510.43|9
1645153670000|2022-02-18 03:07:50|14631.34|14511.34|14631.77|14511.77|14631.77|14511.77|14631.28|14511.28|10
1645153680000|2022-02-18 03:08:00|14631.8|14511.8|14630.26|14510.26|14631.88|14511.88|14630.26|14510.26|10
1645153690000|2022-02-18 03:08:10|14629.85|14509.85|14631.19|14511.19|14631.23|14511.23|14629.79|14509.79|10
1645153700000|2022-02-18 03:08:20|14631.2|14511.2|14631.67|14511.67|14631.67|14511.67|14631.13|14511.13|10
1645153710000|2022-02-18 03:08:30|14632.11|14512.11|14633.12|14513.12|14633.12|14513.12|14632.04|14512.04|10
1645153720000|2022-02-18 03:08:40|14633.49|14513.49|14634.26|14514.26|14634.26|14514.26|14633.49|14513.49|8
1645153730000|2022-02-18 03:08:50|14633.85|14513.85|14633.68|14513.68|14633.85|14513.85|14633.66|14513.66|9
1645153740000|2022-02-18 03:09:00|14633.7|14513.7|14633.96|14513.96|14633.96|14513.96|14633.66|14513.66|8
1645153750000|2022-02-18 03:09:10|14633.63|14513.63|14639.06|14519.06|14639.06|14519.06|14633.63|14513.63|10
1645153760000|2022-02-18 03:09:20|14639.74|14519.74|14639.7|14519.7|14640.78|14520.78|14639.7|14519.7|9
1645153770000|2022-02-18 03:09:30|14640|14520|14641.55|14521.55|14641.58|14521.58|14640|14520|10
1645153780000|2022-02-18 03:09:40|14643.08|14523.08|14643.5|14523.5|14643.51|14523.51|14643.08|14523.08|10
1645153790000|2022-02-18 03:09:50|14644.08|14524.08|14645.93|14525.93|14645.93|14525.93|14644|14524|10
1645153800000|2022-02-18 03:10:00|14646.16|14526.16|14649.46|14529.46|14649.46|14529.46|14645.99|14525.99|10
1645153810000|2022-02-18 03:10:10|14649.33|14529.33|14649.79|14529.79|14650.06|14530.06|14649.11|14529.11|10
1645153820000|2022-02-18 03:10:20|14649.18|14529.18|14650.28|14530.28|14650.38|14530.38|14648.85|14528.85|10
1645153830000|2022-02-18 03:10:30|14651.29|14531.29|14653.07|14533.07|14653.1|14533.1|14651.29|14531.29|10
1645153840000|2022-02-18 03:10:40|14653.36|14533.36|14655.97|14535.97|14656.15|14536.15|14653.36|14533.36|10
1645153850000|2022-02-18 03:10:50|14655.93|14535.93|14655.97|14535.97|14656.04|14536.04|14655.84|14535.84|7
1645153860000|2022-02-18 03:11:00|14655.98|14535.98|14656.71|14536.71|14656.96|14536.96|14655.88|14535.88|10
1645153870000|2022-02-18 03:11:10|14656.45|14536.45|14654.51|14534.51|14656.45|14536.45|14654.51|14534.51|10
1645153880000|2022-02-18 03:11:20|14654.11|14534.11|14653.59|14533.59|14654.11|14534.11|14653.52|14533.52|10
1645153890000|2022-02-18 03:11:30|14653.63|14533.63|14652.31|14532.31|14653.65|14533.65|14652.29|14532.29|9
1645153900000|2022-02-18 03:11:40|14652.33|14532.33|14652.89|14532.89|14652.92|14532.92|14651.93|14531.93|8
1645153910000|2022-02-18 03:11:50|14652.84|14532.84|14653.15|14533.15|14653.59|14533.59|14652.84|14532.84|8
1645153920000|2022-02-18 03:12:00|14653.21|14533.21|14653.59|14533.59|14653.76|14533.76|14653.21|14533.21|10
1645153930000|2022-02-18 03:12:10|14653.57|14533.57|14653.02|14533.02|14653.57|14533.57|14652.76|14532.76|10
1645153940000|2022-02-18 03:12:20|14653.03|14533.03|14652.13|14532.13|14653.03|14533.03|14652.13|14532.13|9
1645153950000|2022-02-18 03:12:30|14652.52|14532.52|14652.94|14532.94|14652.95|14532.95|14652.36|14532.36|9
1645153960000|2022-02-18 03:12:40|14652.93|14532.93|14655.18|14535.18|14655.18|14535.18|14652.9|14532.9|8
1645153970000|2022-02-18 03:12:50|14655.19|14535.19|14655.87|14535.87|14655.93|14535.93|14655.19|14535.19|10
1645153980000|2022-02-18 03:13:00|14655.81|14535.81|14656.27|14536.27|14657.08|14537.08|14655.81|14535.81|9
1645153990000|2022-02-18 03:13:10|14655.92|14535.92|14654.35|14534.35|14655.92|14535.92|14654.35|14534.35|9
1645154000000|2022-02-18 03:13:20|14654.25|14534.25|14653.7|14533.7|14654.53|14534.53|14653.68|14533.68|10
1645154010000|2022-02-18 03:13:30|14653.57|14533.57|14653.22|14533.22|14653.57|14533.57|14653.11|14533.11|8
1645154020000|2022-02-18 03:13:40|14653.19|14533.19|14650.17|14530.17|14653.19|14533.19|14650.17|14530.17|9
1645154030000|2022-02-18 03:13:50|14649.89|14529.89|14649.32|14529.32|14650.02|14530.02|14648.96|14528.96|10
1645154040000|2022-02-18 03:14:00|14649.26|14529.26|14648.55|14528.55|14649.26|14529.26|14647.96|14527.96|7
1645154050000|2022-02-18 03:14:10|14648.17|14528.17|14647.94|14527.94|14648.17|14528.17|14647.15|14527.15|10
1645154060000|2022-02-18 03:14:20|14647.68|14527.68|14646.99|14526.99|14647.68|14527.68|14646.9|14526.9|10
1645154070000|2022-02-18 03:14:30|14647.08|14527.08|14647.52|14527.52|14647.63|14527.63|14647.08|14527.08|9
1645154080000|2022-02-18 03:14:40|14647.72|14527.72|14648.16|14528.16|14648.23|14528.23|14647.72|14527.72|9
1645154090000|2022-02-18 03:14:50|14648.13|14528.13|14648.33|14528.33|14648.33|14528.33|14647.98|14527.98|10
1645154100000|2022-02-18 03:15:00|14648.35|14528.35|14650.4|14530.4|14650.4|14530.4|14648.35|14528.35|9
1645154110000|2022-02-18 03:15:10|14651.16|14531.16|14652.33|14532.33|14652.8|14532.8|14651.16|14531.16|10
1645154120000|2022-02-18 03:15:20|14652.35|14532.35|14651.61|14531.61|14652.46|14532.46|14651.61|14531.61|10
1645154130000|2022-02-18 03:15:30|14651.99|14531.99|14651.57|14531.57|14652.16|14532.16|14651.47|14531.47|9
1645154140000|2022-02-18 03:15:40|14651.53|14531.53|14651.81|14531.81|14651.81|14531.81|14651.4|14531.4|9
1645154150000|2022-02-18 03:15:50|14651.62|14531.62|14652.58|14532.58|14652.58|14532.58|14651.62|14531.62|10
1645154160000|2022-02-18 03:16:00|14652.56|14532.56|14653.06|14533.06|14653.06|14533.06|14652.29|14532.29|8
1645154170000|2022-02-18 03:16:10|14652.95|14532.95|14652.86|14532.86|14653.02|14533.02|14652.83|14532.83|8
1645154180000|2022-02-18 03:16:20|14652.76|14532.76|14649.73|14529.73|14652.76|14532.76|14649.73|14529.73|10
1645154190000|2022-02-18 03:16:30|14649.57|14529.57|14648.3|14528.3|14649.57|14529.57|14648.3|14528.3|10
1645154200000|2022-02-18 03:16:40|14648.24|14528.24|14647.91|14527.91|14648.75|14528.75|14647.91|14527.91|10
1645154210000|2022-02-18 03:16:50|14647.84|14527.84|14647.06|14527.06|14648.05|14528.05|14647.06|14527.06|10
1645154220000|2022-02-18 03:17:00|14646.62|14526.62|14644.65|14524.65|14646.62|14526.62|14644.65|14524.65|10
1645154230000|2022-02-18 03:17:10|14644.61|14524.61|14644.29|14524.29|14644.82|14524.82|14644.26|14524.26|10
1645154240000|2022-02-18 03:17:20|14644.18|14524.18|14642.55|14522.55|14644.18|14524.18|14642.55|14522.55|10
1645154250000|2022-02-18 03:17:30|14642.25|14522.25|14642.49|14522.49|14642.5|14522.5|14642.25|14522.25|8
1645154260000|2022-02-18 03:17:40|14642.57|14522.57|14641.61|14521.61|14642.57|14522.57|14641.29|14521.29|10
1645154270000|2022-02-18 03:17:50|14641.65|14521.65|14642.96|14522.96|14642.96|14522.96|14641.65|14521.65|10
1645154280000|2022-02-18 03:18:00|14643.59|14523.59|14644.46|14524.46|14644.61|14524.61|14643.35|14523.35|10
1645154290000|2022-02-18 03:18:10|14644.54|14524.54|14645.44|14525.44|14645.44|14525.44|14644.46|14524.46|10
1645154300000|2022-02-18 03:18:20|14645.49|14525.49|14645.95|14525.95|14646.03|14526.03|14645.49|14525.49|10
1645154310000|2022-02-18 03:18:30|14645.9|14525.9|14646.63|14526.63|14646.63|14526.63|14645.76|14525.76|10
1645154320000|2022-02-18 03:18:40|14646.62|14526.62|14645.72|14525.72|14646.73|14526.73|14645.72|14525.72|8
1645154330000|2022-02-18 03:18:50|14645.44|14525.44|14640.29|14520.29|14645.44|14525.44|14640.29|14520.29|10
1645154340000|2022-02-18 03:19:00|14639.99|14519.99|14635.83|14515.83|14639.99|14519.99|14635.83|14515.83|10
1645154350000|2022-02-18 03:19:10|14635.71|14515.71|14634.98|14514.98|14635.71|14515.71|14634.98|14514.98|10
1645154360000|2022-02-18 03:19:20|14634.99|14514.99|14628.71|14508.71|14634.99|14514.99|14628.71|14508.71|10
1645154370000|2022-02-18 03:19:30|14628.98|14508.98|14626.45|14506.45|14629.02|14509.02|14626.45|14506.45|10
1645154380000|2022-02-18 03:19:40|14625.35|14505.35|14621.82|14501.82|14625.35|14505.35|14621.65|14501.65|10
1645154390000|2022-02-18 03:19:50|14621.81|14501.81|14622.09|14502.09|14622.09|14502.09|14621.79|14501.79|9
1645154400000|2022-02-18 03:20:00|14622.14|14502.14|14620.8|14500.8|14622.2|14502.2|14620.8|14500.8|10
1645154410000|2022-02-18 03:20:10|14620.23|14500.23|14618.31|14498.31|14620.23|14500.23|14618|14498|10
1645154420000|2022-02-18 03:20:20|14618.41|14498.41|14618.18|14498.18|14619|14499|14617.83|14497.83|10
1645154430000|2022-02-18 03:20:30|14617.03|14497.03|14615.3|14495.3|14617.8|14497.8|14615.3|14495.3|10
1645154440000|2022-02-18 03:20:40|14615.53|14495.53|14614.14|14494.14|14615.53|14495.53|14614.14|14494.14|9
1645154450000|2022-02-18 03:20:50|14614.19|14494.19|14616.14|14496.14|14616.37|14496.37|14614.19|14494.19|10
1645154460000|2022-02-18 03:21:00|14616.1|14496.1|14617.23|14497.23|14617.23|14497.23|14616|14496|10
1645154470000|2022-02-18 03:21:10|14617.2|14497.2|14615.99|14495.99|14617.58|14497.58|14615.91|14495.91|10
1645154480000|2022-02-18 03:21:20|14616.05|14496.05|14614.99|14494.99|14616.05|14496.05|14614.99|14494.99|10
1645154490000|2022-02-18 03:21:30|14614.81|14494.81|14613.11|14493.11|14614.89|14494.89|14613.11|14493.11|10
1645154500000|2022-02-18 03:21:40|14613.48|14493.48|14609.46|14489.46|14613.48|14493.48|14609.46|14489.46|10
1645154510000|2022-02-18 03:21:50|14609.4|14489.4|14608.52|14488.52|14609.4|14489.4|14608.52|14488.52|10
1645154520000|2022-02-18 03:22:00|14607.87|14487.87|14607.69|14487.69|14608.51|14488.51|14607.61|14487.61|10
1645154530000|2022-02-18 03:22:10|14607.93|14487.93|14607.14|14487.14|14608.38|14488.38|14607.14|14487.14|7
1645154540000|2022-02-18 03:22:20|14607.34|14487.34|14607.31|14487.31|14608.14|14488.14|14607.23|14487.23|10
1645154550000|2022-02-18 03:22:30|14607.54|14487.54|14610|14490|14610|14490|14607.54|14487.54|9
1645154560000|2022-02-18 03:22:40|14609.98|14489.98|14609.95|14489.95|14610.17|14490.17|14609.46|14489.46|10
1645154570000|2022-02-18 03:22:50|14610.98|14490.98|14614.59|14494.59|14614.59|14494.59|14610.98|14490.98|9
1645154580000|2022-02-18 03:23:00|14614.43|14494.43|14616.72|14496.72|14616.72|14496.72|14614.43|14494.43|8
1645154590000|2022-02-18 03:23:10|14617.02|14497.02|14620.81|14500.81|14620.81|14500.81|14617.02|14497.02|9
1645154600000|2022-02-18 03:23:20|14620.88|14500.88|14622.28|14502.28|14622.28|14502.28|14620.88|14500.88|10
1645154610000|2022-02-18 03:23:30|14622.32|14502.32|14622.46|14502.46|14622.47|14502.47|14622.15|14502.15|9
1645154620000|2022-02-18 03:23:40|14622.49|14502.49|14622.97|14502.97|14622.97|14502.97|14622.49|14502.49|8
1645154630000|2022-02-18 03:23:50|14622.34|14502.34|14622.02|14502.02|14622.4|14502.4|14622.02|14502.02|8
1645154640000|2022-02-18 03:24:00|14622.53|14502.53|14621.78|14501.78|14623.2|14503.2|14621.78|14501.78|8
1645154650000|2022-02-18 03:24:10|14622.05|14502.05|14623.2|14503.2|14623.34|14503.34|14622.05|14502.05|9
1645154660000|2022-02-18 03:24:20|14622.95|14502.95|14621.25|14501.25|14622.95|14502.95|14621.22|14501.22|10
1645154670000|2022-02-18 03:24:30|14620.59|14500.59|14621.54|14501.54|14621.54|14501.54|14620.59|14500.59|10
1645154680000|2022-02-18 03:24:40|14621.53|14501.53|14621.77|14501.77|14621.78|14501.78|14621.52|14501.52|9
1645154690000|2022-02-18 03:24:50|14621.8|14501.8|14621.88|14501.88|14622.11|14502.11|14621.67|14501.67|6
1645154700000|2022-02-18 03:25:00|14622.5|14502.5|14623.56|14503.56|14623.56|14503.56|14622.5|14502.5|8
1645154710000|2022-02-18 03:25:10|14623.86|14503.86|14625.66|14505.66|14625.76|14505.76|14623.86|14503.86|10
1645154720000|2022-02-18 03:25:20|14626.3|14506.3|14630.24|14510.24|14630.24|14510.24|14626.1|14506.1|9
1645154730000|2022-02-18 03:25:30|14630.49|14510.49|14632.68|14512.68|14632.68|14512.68|14630.49|14510.49|10
1645154740000|2022-02-18 03:25:40|14632.55|14512.55|14634.14|14514.14|14634.14|14514.14|14632.48|14512.48|10
1645154750000|2022-02-18 03:25:50|14634.74|14514.74|14635.13|14515.13|14635.52|14515.52|14634.74|14514.74|8
1645154760000|2022-02-18 03:26:00|14635.49|14515.49|14635.58|14515.58|14635.65|14515.65|14635.22|14515.22|8
1645154770000|2022-02-18 03:26:10|14635.49|14515.49|14635.01|14515.01|14636.06|14516.06|14635.01|14515.01|9
1645154780000|2022-02-18 03:26:20|14634.98|14514.98|14634.79|14514.79|14634.98|14514.98|14634.6|14514.6|9
1645154790000|2022-02-18 03:26:30|14634.49|14514.49|14634.09|14514.09|14634.56|14514.56|14633.45|14513.45|9
1645154800000|2022-02-18 03:26:40|14633.76|14513.76|14633.15|14513.15|14634.05|14514.05|14633.15|14513.15|10
1645154810000|2022-02-18 03:26:50|14633.1|14513.1|14631.19|14511.19|14633.1|14513.1|14630.8|14510.8|9
1645154820000|2022-02-18 03:27:00|14631.22|14511.22|14631.69|14511.69|14631.9|14511.9|14631.22|14511.22|8
1645154830000|2022-02-18 03:27:10|14631.36|14511.36|14631.8|14511.8|14631.8|14511.8|14631.22|14511.22|9
1645154840000|2022-02-18 03:27:20|14631.88|14511.88|14632.42|14512.42|14632.53|14512.53|14631.88|14511.88|9
1645154850000|2022-02-18 03:27:30|14631.88|14511.88|14631.43|14511.43|14631.9|14511.9|14631.43|14511.43|9
1645154860000|2022-02-18 03:27:40|14631.37|14511.37|14631.55|14511.55|14631.55|14511.55|14631.17|14511.17|9
1645154870000|2022-02-18 03:27:50|14631.58|14511.58|14632.74|14512.74|14632.74|14512.74|14631.58|14511.58|10
1645154880000|2022-02-18 03:28:00|14632.88|14512.88|14633.55|14513.55|14633.65|14513.65|14632.75|14512.75|6
1645154890000|2022-02-18 03:28:10|14633.46|14513.46|14632.54|14512.54|14633.46|14513.46|14632.13|14512.13|9
1645154900000|2022-02-18 03:28:20|14632.87|14512.87|14633.36|14513.36|14633.36|14513.36|14632.7|14512.7|10
1645154910000|2022-02-18 03:28:30|14633.52|14513.52|14635.06|14515.06|14635.11|14515.11|14633.5|14513.5|9
1645154920000|2022-02-18 03:28:40|14634.85|14514.85|14635.52|14515.52|14635.52|14515.52|14634.85|14514.85|9
1645154930000|2022-02-18 03:28:50|14635.46|14515.46|14635.85|14515.85|14635.99|14515.99|14635.46|14515.46|9
1645154940000|2022-02-18 03:29:00|14635.84|14515.84|14635.76|14515.76|14635.96|14515.96|14635.72|14515.72|9
1645154950000|2022-02-18 03:29:10|14635.73|14515.73|14636.14|14516.14|14636.14|14516.14|14635.65|14515.65|7
1645154960000|2022-02-18 03:29:20|14636.2|14516.2|14636.22|14516.22|14636.36|14516.36|14636.13|14516.13|9
1645154970000|2022-02-18 03:29:30|14636.56|14516.56|14637.37|14517.37|14637.37|14517.37|14636.56|14516.56|8
1645154980000|2022-02-18 03:29:40|14637.2|14517.2|14637.22|14517.22|14637.29|14517.29|14637.12|14517.12|8
1645154990000|2022-02-18 03:29:50|14637.32|14517.32|14639.37|14519.37|14639.37|14519.37|14637.26|14517.26|8
1645155000000|2022-02-18 03:30:00|14639.19|14519.19|14638.67|14518.67|14639.19|14519.19|14638.67|14518.67|8
1645155010000|2022-02-18 03:30:10|14638.82|14518.82|14641.79|14521.79|14641.79|14521.79|14638.82|14518.82|9
1645155020000|2022-02-18 03:30:20|14641.76|14521.76|14641.5|14521.5|14642.28|14522.28|14641.5|14521.5|10
1645155030000|2022-02-18 03:30:30|14641.44|14521.44|14643.11|14523.11|14643.11|14523.11|14641.44|14521.44|10
1645155040000|2022-02-18 03:30:40|14643.37|14523.37|14643.48|14523.48|14643.95|14523.95|14643.33|14523.33|10
1645155050000|2022-02-18 03:30:50|14643.63|14523.63|14644.85|14524.85|14645.05|14525.05|14643.63|14523.63|9
1645155060000|2022-02-18 03:31:00|14644.81|14524.81|14646.28|14526.28|14646.28|14526.28|14644.71|14524.71|10
1645155070000|2022-02-18 03:31:10|14646.39|14526.39|14646.49|14526.49|14646.69|14526.69|14645.86|14525.86|7
1645155080000|2022-02-18 03:31:20|14647.53|14527.53|14647.97|14527.97|14648.16|14528.16|14647.51|14527.51|10
1645155090000|2022-02-18 03:31:30|14648.03|14528.03|14648.11|14528.11|14648.44|14528.44|14647.86|14527.86|9
1645155100000|2022-02-18 03:31:40|14648.18|14528.18|14648.58|14528.58|14648.63|14528.63|14647.78|14527.78|10
1645155110000|2022-02-18 03:31:50|14648.83|14528.83|14649.72|14529.72|14650.17|14530.17|14648.68|14528.68|9
1645155120000|2022-02-18 03:32:00|14649.75|14529.75|14650.53|14530.53|14650.53|14530.53|14649.75|14529.75|9
1645155130000|2022-02-18 03:32:10|14650.51|14530.51|14651.85|14531.85|14651.85|14531.85|14650.51|14530.51|9
1645155140000|2022-02-18 03:32:20|14651.67|14531.67|14651.63|14531.63|14652.01|14532.01|14651.17|14531.17|8
1645155150000|2022-02-18 03:32:30|14651.71|14531.71|14651.62|14531.62|14651.86|14531.86|14651.07|14531.07|9
1645155160000|2022-02-18 03:32:40|14651.97|14531.97|14652.97|14532.97|14652.97|14532.97|14651.97|14531.97|7
1645155170000|2022-02-18 03:32:50|14652.81|14532.81|14653.62|14533.62|14653.62|14533.62|14652.81|14532.81|9
1645155180000|2022-02-18 03:33:00|14654.23|14534.23|14653.83|14533.83|14654.23|14534.23|14653.77|14533.77|10
1645155190000|2022-02-18 03:33:10|14655.95|14535.95|14656.29|14536.29|14656.53|14536.53|14655.89|14535.89|8
1645155200000|2022-02-18 03:33:20|14656.4|14536.4|14656.45|14536.45|14656.73|14536.73|14656.22|14536.22|10
1645155210000|2022-02-18 03:33:30|14656.65|14536.65|14657.9|14537.9|14657.9|14537.9|14656.65|14536.65|10
1645155220000|2022-02-18 03:33:40|14657.96|14537.96|14655.61|14535.61|14657.96|14537.96|14655.61|14535.61|10
1645155230000|2022-02-18 03:33:50|14656.41|14536.41|14657.56|14537.56|14657.79|14537.79|14656.41|14536.41|10
1645155240000|2022-02-18 03:34:00|14657.32|14537.32|14657.53|14537.53|14657.74|14537.74|14657.32|14537.32|9
1645155250000|2022-02-18 03:34:10|14657.6|14537.6|14656.85|14536.85|14657.69|14537.69|14656.09|14536.09|8
1645155260000|2022-02-18 03:34:20|14657.42|14537.42|14656.16|14536.16|14657.42|14537.42|14656.03|14536.03|8
1645155270000|2022-02-18 03:34:30|14656.09|14536.09|14654.82|14534.82|14656.09|14536.09|14654.82|14534.82|9
1645155280000|2022-02-18 03:34:40|14654.38|14534.38|14652.7|14532.7|14654.38|14534.38|14652.56|14532.56|10
1645155290000|2022-02-18 03:34:50|14652.53|14532.53|14648.57|14528.57|14652.53|14532.53|14648.57|14528.57|10
1645155300000|2022-02-18 03:35:00|14648.77|14528.77|14648.38|14528.38|14648.86|14528.86|14648.37|14528.37|8
1645155310000|2022-02-18 03:35:10|14648.72|14528.72|14649.88|14529.88|14649.88|14529.88|14648.61|14528.61|10
1645155320000|2022-02-18 03:35:20|14650.18|14530.18|14648.03|14528.03|14650.18|14530.18|14648.03|14528.03|10
1645155330000|2022-02-18 03:35:30|14647.25|14527.25|14646.54|14526.54|14647.25|14527.25|14645.93|14525.93|10
1645155340000|2022-02-18 03:35:40|14645.37|14525.37|14645.02|14525.02|14645.65|14525.65|14644.99|14524.99|10
1645155350000|2022-02-18 03:35:50|14645.03|14525.03|14645.2|14525.2|14645.32|14525.32|14644.94|14524.94|6
1645155360000|2022-02-18 03:36:00|14645.22|14525.22|14645.24|14525.24|14645.27|14525.27|14645.04|14525.04|10
1645155370000|2022-02-18 03:36:10|14645.09|14525.09|14643.18|14523.18|14645.18|14525.18|14643.18|14523.18|9
1645155380000|2022-02-18 03:36:20|14643.15|14523.15|14644.45|14524.45|14644.86|14524.86|14643.15|14523.15|9
1645155390000|2022-02-18 03:36:30|14644.54|14524.54|14641.86|14521.86|14644.66|14524.66|14641.86|14521.86|10
1645155400000|2022-02-18 03:36:40|14641.84|14521.84|14641.1|14521.1|14641.84|14521.84|14641.1|14521.1|9
1645155410000|2022-02-18 03:36:50|14640.95|14520.95|14638.84|14518.84|14640.95|14520.95|14638.84|14518.84|9
1645155420000|2022-02-18 03:37:00|14638.36|14518.36|14637.42|14517.42|14638.36|14518.36|14637.42|14517.42|8
1645155430000|2022-02-18 03:37:10|14637.54|14517.54|14638.09|14518.09|14638.09|14518.09|14636.8|14516.8|10
1645155440000|2022-02-18 03:37:20|14638.15|14518.15|14639.67|14519.67|14639.67|14519.67|14638.03|14518.03|10
1645155450000|2022-02-18 03:37:30|14639.72|14519.72|14639.81|14519.81|14639.81|14519.81|14639.46|14519.46|9
1645155460000|2022-02-18 03:37:40|14639.74|14519.74|14638.49|14518.49|14639.81|14519.81|14638.22|14518.22|10
1645155470000|2022-02-18 03:37:50|14638.32|14518.32|14640.77|14520.77|14640.77|14520.77|14638.32|14518.32|9
1645155480000|2022-02-18 03:38:00|14640.62|14520.62|14640.83|14520.83|14640.91|14520.91|14640.14|14520.14|9
1645155490000|2022-02-18 03:38:10|14640.77|14520.77|14642.76|14522.76|14642.76|14522.76|14640.66|14520.66|10
1645155500000|2022-02-18 03:38:20|14642.83|14522.83|14643.61|14523.61|14643.72|14523.72|14642.65|14522.65|8
1645155510000|2022-02-18 03:38:30|14643.73|14523.73|14643.39|14523.39|14643.73|14523.73|14643.25|14523.25|10
1645155520000|2022-02-18 03:38:40|14643.21|14523.21|14645.43|14525.43|14645.43|14525.43|14643.21|14523.21|10
1645155530000|2022-02-18 03:38:50|14645.94|14525.94|14646.75|14526.75|14646.75|14526.75|14645.94|14525.94|8
1645155540000|2022-02-18 03:39:00|14646.68|14526.68|14649.06|14529.06|14649.06|14529.06|14646.68|14526.68|9
1645155550000|2022-02-18 03:39:10|14649.05|14529.05|14647.22|14527.22|14649.05|14529.05|14646.67|14526.67|10
1645155560000|2022-02-18 03:39:20|14646.92|14526.92|14644.54|14524.54|14647.03|14527.03|14644.54|14524.54|9
1645155570000|2022-02-18 03:39:30|14644.51|14524.51|14643.38|14523.38|14644.74|14524.74|14643.3|14523.3|10
1645155580000|2022-02-18 03:39:40|14643.35|14523.35|14643.81|14523.81|14644.1|14524.1|14643.19|14523.19|9
1645155590000|2022-02-18 03:39:50|14643.85|14523.85|14642.61|14522.61|14643.85|14523.85|14642.61|14522.61|10
1645155600000|2022-02-18 03:40:00|14642.8|14522.8|14644.02|14524.02|14644.08|14524.08|14642.8|14522.8|7
1645155610000|2022-02-18 03:40:10|14644.03|14524.03|14644.24|14524.24|14644.28|14524.28|14644.03|14524.03|8
1645155620000|2022-02-18 03:40:20|14644.29|14524.29|14645.19|14525.19|14645.19|14525.19|14644.29|14524.29|10
1645155630000|2022-02-18 03:40:30|14645.29|14525.29|14644.88|14524.88|14645.29|14525.29|14644.78|14524.78|9
1645155640000|2022-02-18 03:40:40|14644.8|14524.8|14645.23|14525.23|14645.32|14525.32|14644.8|14524.8|9
1645155650000|2022-02-18 03:40:50|14645.14|14525.14|14644.17|14524.17|14645.14|14525.14|14643.94|14523.94|10
1645155660000|2022-02-18 03:41:00|14643.87|14523.87|14644.01|14524.01|14644.08|14524.08|14643.78|14523.78|10
1645155670000|2022-02-18 03:41:10|14644.03|14524.03|14644.33|14524.33|14645.29|14525.29|14644.03|14524.03|9
1645155680000|2022-02-18 03:41:20|14644.15|14524.15|14644|14524|14644.62|14524.62|14643.98|14523.98|10
1645155690000|2022-02-18 03:41:30|14644.03|14524.03|14644.23|14524.23|14644.4|14524.4|14644.03|14524.03|10
1645155700000|2022-02-18 03:41:40|14644.24|14524.24|14643.34|14523.34|14644.24|14524.24|14642.97|14522.97|8
1645155710000|2022-02-18 03:41:50|14643.4|14523.4|14642.71|14522.71|14643.4|14523.4|14642.6|14522.6|8
1645155720000|2022-02-18 03:42:00|14642.69|14522.69|14641.39|14521.39|14642.69|14522.69|14641.39|14521.39|8
1645155730000|2022-02-18 03:42:10|14641.48|14521.48|14642.14|14522.14|14642.57|14522.57|14641.48|14521.48|8
1645155740000|2022-02-18 03:42:20|14642.16|14522.16|14641.91|14521.91|14642.16|14522.16|14641.91|14521.91|7
1645155750000|2022-02-18 03:42:30|14641.7|14521.7|14641.6|14521.6|14641.7|14521.7|14641.39|14521.39|8
1645155760000|2022-02-18 03:42:40|14641.68|14521.68|14641.97|14521.97|14641.97|14521.97|14641.68|14521.68|7
1645155770000|2022-02-18 03:42:50|14641.95|14521.95|14642.32|14522.32|14642.32|14522.32|14641.87|14521.87|9
1645155780000|2022-02-18 03:43:00|14642.33|14522.33|14642.09|14522.09|14642.43|14522.43|14641.76|14521.76|8
1645155790000|2022-02-18 03:43:10|14642.34|14522.34|14640.72|14520.72|14642.55|14522.55|14640.72|14520.72|8
1645155800000|2022-02-18 03:43:20|14640.25|14520.25|14634.62|14514.62|14640.25|14520.25|14634.62|14514.62|10
1645155810000|2022-02-18 03:43:30|14633.88|14513.88|14632.41|14512.41|14633.88|14513.88|14632.41|14512.41|8
1645155820000|2022-02-18 03:43:40|14632.4|14512.4|14630.25|14510.25|14632.62|14512.62|14630.25|14510.25|10
1645155830000|2022-02-18 03:43:50|14630.15|14510.15|14626.64|14506.64|14630.15|14510.15|14626.64|14506.64|10
1645155840000|2022-02-18 03:44:00|14626.61|14506.61|14623.88|14503.88|14626.61|14506.61|14623.88|14503.88|9
1645155850000|2022-02-18 03:44:10|14623.7|14503.7|14622.71|14502.71|14623.91|14503.91|14622.71|14502.71|10
1645155860000|2022-02-18 03:44:20|14622.81|14502.81|14621.88|14501.88|14622.81|14502.81|14621.6|14501.6|9
1645155870000|2022-02-18 03:44:30|14621.87|14501.87|14624.46|14504.46|14624.46|14504.46|14621.87|14501.87|9
1645155880000|2022-02-18 03:44:40|14624.64|14504.64|14626.66|14506.66|14626.66|14506.66|14624.58|14504.58|9
1645155890000|2022-02-18 03:44:50|14627.64|14507.64|14628.94|14508.94|14628.94|14508.94|14627.64|14507.64|8
1645155900000|2022-02-18 03:45:00|14628.97|14508.97|14631.11|14511.11|14631.11|14511.11|14628.97|14508.97|10
1645155910000|2022-02-18 03:45:10|14631.23|14511.23|14629.97|14509.97|14631.23|14511.23|14629.97|14509.97|10
1645155920000|2022-02-18 03:45:20|14630.09|14510.09|14630|14510|14630.09|14510.09|14629.85|14509.85|9
1645155930000|2022-02-18 03:45:30|14630.29|14510.29|14629.56|14509.56|14630.43|14510.43|14629.49|14509.49|10
1645155940000|2022-02-18 03:45:40|14629.51|14509.51|14629.87|14509.87|14629.87|14509.87|14629.51|14509.51|10
1645155950000|2022-02-18 03:45:50|14629.82|14509.82|14630.09|14510.09|14630.18|14510.18|14629.82|14509.82|10
1645155960000|2022-02-18 03:46:00|14629.95|14509.95|14628.72|14508.72|14629.95|14509.95|14628.72|14508.72|10
1645155970000|2022-02-18 03:46:10|14628.47|14508.47|14627.46|14507.46|14628.47|14508.47|14626.97|14506.97|10
1645155980000|2022-02-18 03:46:20|14627.07|14507.07|14626.87|14506.87|14627.4|14507.4|14626.87|14506.87|10
1645155990000|2022-02-18 03:46:30|14627.27|14507.27|14630.55|14510.55|14630.55|14510.55|14627.26|14507.26|10
1645156000000|2022-02-18 03:46:40|14630.58|14510.58|14633.56|14513.56|14633.56|14513.56|14630.58|14510.58|9
1645156010000|2022-02-18 03:46:50|14634.9|14514.9|14636.91|14516.91|14636.91|14516.91|14634.34|14514.34|10
1645156020000|2022-02-18 03:47:00|14636.92|14516.92|14637.21|14517.21|14637.27|14517.27|14636.84|14516.84|8
1645156030000|2022-02-18 03:47:10|14637.27|14517.27|14638.1|14518.1|14638.1|14518.1|14637.22|14517.22|10
1645156040000|2022-02-18 03:47:20|14638.31|14518.31|14639.7|14519.7|14639.7|14519.7|14638.3|14518.3|7
1645156050000|2022-02-18 03:47:30|14640.04|14520.04|14639.83|14519.83|14640.04|14520.04|14639.24|14519.24|9
1645156060000|2022-02-18 03:47:40|14639.15|14519.15|14638.33|14518.33|14639.15|14519.15|14638.04|14518.04|8
1645156070000|2022-02-18 03:47:50|14637.76|14517.76|14634.65|14514.65|14637.76|14517.76|14634.65|14514.65|9
1645156080000|2022-02-18 03:48:00|14634.97|14514.97|14633.63|14513.63|14635.02|14515.02|14633.63|14513.63|10
1645156090000|2022-02-18 03:48:10|14633.69|14513.69|14633.02|14513.02|14633.69|14513.69|14633.02|14513.02|9
1645156100000|2022-02-18 03:48:20|14633.23|14513.23|14634.12|14514.12|14634.28|14514.28|14633.16|14513.16|10
1645156110000|2022-02-18 03:48:30|14634.37|14514.37|14633.91|14513.91|14634.37|14514.37|14633.57|14513.57|10
1645156120000|2022-02-18 03:48:40|14633.96|14513.96|14633.87|14513.87|14634.39|14514.39|14633.79|14513.79|10
1645156130000|2022-02-18 03:48:50|14634.38|14514.38|14634.21|14514.21|14634.74|14514.74|14634.21|14514.21|7
1645156140000|2022-02-18 03:49:00|14634.29|14514.29|14637.33|14517.33|14637.33|14517.33|14633.96|14513.96|9
1645156150000|2022-02-18 03:49:10|14638.02|14518.02|14639.95|14519.95|14640.22|14520.22|14637.8|14517.8|10
1645156160000|2022-02-18 03:49:20|14639.97|14519.97|14640.06|14520.06|14641.06|14521.06|14639.97|14519.97|9
1645156170000|2022-02-18 03:49:30|14640.05|14520.05|14638.61|14518.61|14640.05|14520.05|14638.57|14518.57|9
1645156180000|2022-02-18 03:49:40|14638.6|14518.6|14640.16|14520.16|14640.16|14520.16|14638.6|14518.6|8
1645156190000|2022-02-18 03:49:50|14639.84|14519.84|14641.78|14521.78|14641.78|14521.78|14639.71|14519.71|10
1645156200000|2022-02-18 03:50:00|14642.02|14522.02|14644.18|14524.18|14644.18|14524.18|14642.02|14522.02|10
1645156210000|2022-02-18 03:50:10|14643.97|14523.97|14646.56|14526.56|14646.56|14526.56|14643.97|14523.97|9
1645156220000|2022-02-18 03:50:20|14646.58|14526.58|14647.48|14527.48|14647.48|14527.48|14645.8|14525.8|10
1645156230000|2022-02-18 03:50:30|14647.61|14527.61|14648.45|14528.45|14648.45|14528.45|14647.61|14527.61|6
1645156240000|2022-02-18 03:50:40|14648.6|14528.6|14647.45|14527.45|14648.6|14528.6|14647.45|14527.45|10
1645156250000|2022-02-18 03:50:50|14647.48|14527.48|14646.7|14526.7|14647.74|14527.74|14646.7|14526.7|9
1645156260000|2022-02-18 03:51:00|14646.64|14526.64|14646.16|14526.16|14646.65|14526.65|14644.91|14524.91|9
1645156270000|2022-02-18 03:51:10|14645.91|14525.91|14644.98|14524.98|14645.91|14525.91|14644.98|14524.98|9
1645156280000|2022-02-18 03:51:20|14644.91|14524.91|14647.22|14527.22|14647.22|14527.22|14644.91|14524.91|10
1645156290000|2022-02-18 03:51:30|14647.27|14527.27|14647.11|14527.11|14647.73|14527.73|14646.96|14526.96|10
1645156300000|2022-02-18 03:51:40|14647.25|14527.25|14647.09|14527.09|14648.06|14528.06|14646.84|14526.84|10
1645156310000|2022-02-18 03:51:50|14646.98|14526.98|14647.59|14527.59|14647.59|14527.59|14646.98|14526.98|10
1645156320000|2022-02-18 03:52:00|14647.64|14527.64|14647.93|14527.93|14648.1|14528.1|14647.62|14527.62|6
1645156330000|2022-02-18 03:52:10|14648.77|14528.77|14649.65|14529.65|14649.65|14529.65|14648.77|14528.77|10
1645156340000|2022-02-18 03:52:20|14649.62|14529.62|14651.95|14531.95|14651.95|14531.95|14649.62|14529.62|9
1645156350000|2022-02-18 03:52:30|14652.12|14532.12|14653.26|14533.26|14653.26|14533.26|14651.82|14531.82|10
1645156360000|2022-02-18 03:52:40|14653.01|14533.01|14653.44|14533.44|14653.6|14533.6|14652.95|14532.95|10
1645156370000|2022-02-18 03:52:50|14653.46|14533.46|14653.91|14533.91|14653.91|14533.91|14653.32|14533.32|9
1645156380000|2022-02-18 03:53:00|14654.03|14534.03|14654.57|14534.57|14654.57|14534.57|14654.03|14534.03|9
1645156390000|2022-02-18 03:53:10|14654.56|14534.56|14655.28|14535.28|14655.28|14535.28|14654.55|14534.55|10
1645156400000|2022-02-18 03:53:20|14655.24|14535.24|14655.85|14535.85|14655.85|14535.85|14655.17|14535.17|9
1645156410000|2022-02-18 03:53:30|14655.72|14535.72|14656.12|14536.12|14656.15|14536.15|14655.62|14535.62|10
1645156420000|2022-02-18 03:53:40|14656.25|14536.25|14655.56|14535.56|14656.72|14536.72|14655.56|14535.56|10
1645156430000|2022-02-18 03:53:50|14655.58|14535.58|14654.8|14534.8|14655.88|14535.88|14654.8|14534.8|9
1645156440000|2022-02-18 03:54:00|14654.69|14534.69|14653.93|14533.93|14655.11|14535.11|14653.84|14533.84|9
1645156450000|2022-02-18 03:54:10|14653.94|14533.94|14655.45|14535.45|14655.54|14535.54|14653.94|14533.94|8
1645156460000|2022-02-18 03:54:20|14655.43|14535.43|14655.74|14535.74|14655.88|14535.88|14655.39|14535.39|9
1645156470000|2022-02-18 03:54:30|14655.49|14535.49|14654.27|14534.27|14655.65|14535.65|14654.27|14534.27|7
1645156480000|2022-02-18 03:54:40|14654.25|14534.25|14654.24|14534.24|14654.37|14534.37|14654.1|14534.1|9
1645156490000|2022-02-18 03:54:50|14654.32|14534.32|14653.92|14533.92|14654.32|14534.32|14653.83|14533.83|9
1645156500000|2022-02-18 03:55:00|14654.16|14534.16|14653.48|14533.48|14654.39|14534.39|14653.47|14533.47|8
1645156510000|2022-02-18 03:55:10|14653.57|14533.57|14653.41|14533.41|14653.67|14533.67|14653.4|14533.4|8
1645156520000|2022-02-18 03:55:20|14653.44|14533.44|14653.96|14533.96|14654|14534|14653.28|14533.28|10
1645156530000|2022-02-18 03:55:30|14653.78|14533.78|14652.8|14532.8|14653.78|14533.78|14652.8|14532.8|10
1645156540000|2022-02-18 03:55:40|14652.77|14532.77|14652.73|14532.73|14652.93|14532.93|14652.57|14532.57|9
1645156550000|2022-02-18 03:55:50|14652.67|14532.67|14653.32|14533.32|14653.45|14533.45|14652.67|14532.67|10
1645156560000|2022-02-18 03:56:00|14653.29|14533.29|14653.18|14533.18|14653.29|14533.29|14653.04|14533.04|8
1645156570000|2022-02-18 03:56:10|14653.29|14533.29|14652.69|14532.69|14653.3|14533.3|14652.62|14532.62|9
1645156580000|2022-02-18 03:56:20|14652.79|14532.79|14653.5|14533.5|14653.5|14533.5|14652.79|14532.79|10
1645156590000|2022-02-18 03:56:30|14653.75|14533.75|14653.43|14533.43|14653.89|14533.89|14653.42|14533.42|8
1645156600000|2022-02-18 03:56:40|14653.38|14533.38|14655.2|14535.2|14655.2|14535.2|14653.38|14533.38|10
1645156610000|2022-02-18 03:56:50|14655.12|14535.12|14655.02|14535.02|14655.12|14535.12|14654.89|14534.89|9
1645156620000|2022-02-18 03:57:00|14655.59|14535.59|14654.79|14534.79|14655.59|14535.59|14654.5|14534.5|9
1645156630000|2022-02-18 03:57:10|14653.76|14533.76|14651.65|14531.65|14653.76|14533.76|14651.65|14531.65|10
1645156640000|2022-02-18 03:57:20|14651.84|14531.84|14650.72|14530.72|14652.03|14532.03|14650.72|14530.72|10
1645156650000|2022-02-18 03:57:30|14650.67|14530.67|14647.94|14527.94|14650.67|14530.67|14647.94|14527.94|10
1645156660000|2022-02-18 03:57:40|14647.95|14527.95|14646.98|14526.98|14647.95|14527.95|14646.98|14526.98|9
1645156670000|2022-02-18 03:57:50|14646.9|14526.9|14647.1|14527.1|14647.54|14527.54|14646.9|14526.9|9
1645156680000|2022-02-18 03:58:00|14647.08|14527.08|14647.65|14527.65|14647.65|14527.65|14646.73|14526.73|9
1645156690000|2022-02-18 03:58:10|14648.21|14528.21|14649.23|14529.23|14649.23|14529.23|14648.18|14528.18|10
1645156700000|2022-02-18 03:58:20|14649|14529|14651.12|14531.12|14651.12|14531.12|14649|14529|9
1645156710000|2022-02-18 03:58:30|14651.72|14531.72|14653.99|14533.99|14653.99|14533.99|14651.66|14531.66|10
1645156720000|2022-02-18 03:58:40|14653.95|14533.95|14653.62|14533.62|14654.36|14534.36|14653.62|14533.62|9
1645156730000|2022-02-18 03:58:50|14653.69|14533.69|14653.06|14533.06|14653.69|14533.69|14653.06|14533.06|9
1645156740000|2022-02-18 03:59:00|14653.08|14533.08|14652.49|14532.49|14653.42|14533.42|14652.49|14532.49|10
1645156750000|2022-02-18 03:59:10|14652.38|14532.38|14652.17|14532.17|14652.76|14532.76|14652.17|14532.17|9
1645156760000|2022-02-18 03:59:20|14651.64|14531.64|14652.82|14532.82|14652.87|14532.87|14651.64|14531.64|9
1645156770000|2022-02-18 03:59:30|14652.93|14532.93|14652.3|14532.3|14652.93|14532.93|14652.27|14532.27|9
1645156780000|2022-02-18 03:59:40|14652.34|14532.34|14653.03|14533.03|14653.09|14533.09|14652.34|14532.34|7
1645156790000|2022-02-18 03:59:50|14653.37|14533.37|14653.91|14533.91|14654.06|14534.06|14653.37|14533.37|9
1645156800000|2022-02-18 04:00:00|14654.04|14534.04|14655.06|14535.06|14655.06|14535.06|14653.94|14533.94|10
1645156810000|2022-02-18 04:00:10|14655.13|14535.13|14657.19|14537.19|14658.14|14538.14|14655.13|14535.13|10
1645156820000|2022-02-18 04:00:20|14657.34|14537.34|14659.31|14539.31|14659.31|14539.31|14657.23|14537.23|10
1645156830000|2022-02-18 04:00:30|14659.06|14539.06|14658.94|14538.94|14659.2|14539.2|14658.52|14538.52|9
1645156840000|2022-02-18 04:00:40|14658.86|14538.86|14658.64|14538.64|14658.88|14538.88|14658.17|14538.17|9
1645156850000|2022-02-18 04:00:50|14658.42|14538.42|14657.57|14537.57|14658.42|14538.42|14657.51|14537.51|9
1645156860000|2022-02-18 04:01:00|14657.27|14537.27|14660.21|14540.21|14660.21|14540.21|14657.27|14537.27|9
1645156870000|2022-02-18 04:01:10|14660.69|14540.69|14664.25|14544.25|14664.25|14544.25|14660.69|14540.69|10
1645156880000|2022-02-18 04:01:20|14663.73|14543.73|14665.66|14545.66|14665.66|14545.66|14663.34|14543.34|10
1645156890000|2022-02-18 04:01:30|14665.95|14545.95|14666.95|14546.95|14666.95|14546.95|14665.9|14545.9|10
1645156900000|2022-02-18 04:01:40|14666.65|14546.65|14667.56|14547.56|14667.56|14547.56|14666.65|14546.65|9
1645156910000|2022-02-18 04:01:50|14667.68|14547.68|14669.97|14549.97|14670.08|14550.08|14667.68|14547.68|9
1645156920000|2022-02-18 04:02:00|14670.54|14550.54|14670.66|14550.66|14670.9|14550.9|14670.33|14550.33|10
1645156930000|2022-02-18 04:02:10|14670.3|14550.3|14670.31|14550.31|14670.7|14550.7|14669.92|14549.92|9
1645156940000|2022-02-18 04:02:20|14670.29|14550.29|14669.11|14549.11|14670.48|14550.48|14669.04|14549.04|9
1645156950000|2022-02-18 04:02:30|14668.91|14548.91|14668.6|14548.6|14668.97|14548.97|14668.6|14548.6|9
1645156960000|2022-02-18 04:02:40|14668.92|14548.92|14669.76|14549.76|14669.78|14549.78|14668.92|14548.92|10
1645156970000|2022-02-18 04:02:50|14669.69|14549.69|14669.17|14549.17|14670.36|14550.36|14669.17|14549.17|10
1645156980000|2022-02-18 04:03:00|14667.83|14547.83|14666.71|14546.71|14667.84|14547.84|14666.71|14546.71|9
1645156990000|2022-02-18 04:03:10|14666.4|14546.4|14664.59|14544.59|14666.4|14546.4|14664.59|14544.59|8
1645157000000|2022-02-18 04:03:20|14664.79|14544.79|14664.09|14544.09|14664.79|14544.79|14663.86|14543.86|9
1645157010000|2022-02-18 04:03:30|14663.98|14543.98|14663.52|14543.52|14663.98|14543.98|14663.52|14543.52|8
1645157020000|2022-02-18 04:03:40|14663.75|14543.75|14662.09|14542.09|14663.75|14543.75|14662.09|14542.09|9
1645157030000|2022-02-18 04:03:50|14662.05|14542.05|14661.08|14541.08|14662.05|14542.05|14660.56|14540.56|9
1645157040000|2022-02-18 04:04:00|14661.21|14541.21|14661.47|14541.47|14661.48|14541.48|14661.01|14541.01|10
1645157050000|2022-02-18 04:04:10|14661.45|14541.45|14660.04|14540.04|14661.7|14541.7|14660.04|14540.04|9
1645157060000|2022-02-18 04:04:20|14660.02|14540.02|14660.32|14540.32|14660.43|14540.43|14659.91|14539.91|8
1645157070000|2022-02-18 04:04:30|14660.33|14540.33|14660.42|14540.42|14660.67|14540.67|14660.33|14540.33|9
1645157080000|2022-02-18 04:04:40|14660.38|14540.38|14660.02|14540.02|14660.38|14540.38|14660.02|14540.02|9
1645157090000|2022-02-18 04:04:50|14660.26|14540.26|14659.91|14539.91|14660.45|14540.45|14659.91|14539.91|8
1645157100000|2022-02-18 04:05:00|14659.93|14539.93|14660.27|14540.27|14660.56|14540.56|14659.74|14539.74|10
1645157110000|2022-02-18 04:05:10|14659.87|14539.87|14658.75|14538.75|14659.87|14539.87|14657.95|14537.95|9
1645157120000|2022-02-18 04:05:20|14658.84|14538.84|14659.62|14539.62|14659.62|14539.62|14658.84|14538.84|10
1645157130000|2022-02-18 04:05:30|14659.35|14539.35|14660.79|14540.79|14660.79|14540.79|14659.29|14539.29|9
1645157140000|2022-02-18 04:05:40|14660.64|14540.64|14659.23|14539.23|14660.64|14540.64|14659.23|14539.23|9
1645157150000|2022-02-18 04:05:50|14659.34|14539.34|14657.39|14537.39|14659.34|14539.34|14657.39|14537.39|9
1645157160000|2022-02-18 04:06:00|14657.09|14537.09|14656.39|14536.39|14657.09|14537.09|14656.39|14536.39|6
1645157170000|2022-02-18 04:06:10|14656.79|14536.79|14655.87|14535.87|14656.79|14536.79|14655.87|14535.87|10
1645157180000|2022-02-18 04:06:20|14655.86|14535.86|14656.64|14536.64|14656.74|14536.74|14655.86|14535.86|8
1645157190000|2022-02-18 04:06:30|14656.82|14536.82|14656.48|14536.48|14656.82|14536.82|14655.99|14535.99|7
1645157200000|2022-02-18 04:06:40|14656.35|14536.35|14656.84|14536.84|14656.84|14536.84|14655.94|14535.94|8
1645157210000|2022-02-18 04:06:50|14656.78|14536.78|14656.45|14536.45|14657.45|14537.45|14656.45|14536.45|10
1645157220000|2022-02-18 04:07:00|14656.34|14536.34|14655.23|14535.23|14656.34|14536.34|14655.23|14535.23|10
1645157230000|2022-02-18 04:07:10|14654.94|14534.94|14654.42|14534.42|14654.94|14534.94|14654.23|14534.23|10
1645157240000|2022-02-18 04:07:20|14654.45|14534.45|14654.55|14534.55|14654.68|14534.68|14654.45|14534.45|9
1645157250000|2022-02-18 04:07:30|14654.5|14534.5|14654.68|14534.68|14654.68|14534.68|14654.48|14534.48|8
1645157260000|2022-02-18 04:07:40|14654.84|14534.84|14655.54|14535.54|14655.54|14535.54|14654.51|14534.51|10
1645157270000|2022-02-18 04:07:50|14656.45|14536.45|14657.73|14537.73|14658.27|14538.27|14656.45|14536.45|10
1645157280000|2022-02-18 04:08:00|14657.69|14537.69|14658.08|14538.08|14658.11|14538.11|14657.4|14537.4|10
1645157290000|2022-02-18 04:08:10|14658.25|14538.25|14661.67|14541.67|14661.67|14541.67|14658.14|14538.14|10
1645157300000|2022-02-18 04:08:20|14662.2|14542.2|14663.57|14543.57|14663.84|14543.84|14662.2|14542.2|10
1645157310000|2022-02-18 04:08:30|14663.6|14543.6|14663.94|14543.94|14664.23|14544.23|14663.49|14543.49|10
1645157320000|2022-02-18 04:08:40|14664.01|14544.01|14666.43|14546.43|14666.43|14546.43|14663.96|14543.96|9
1645157330000|2022-02-18 04:08:50|14666.15|14546.15|14667.88|14547.88|14667.88|14547.88|14666.15|14546.15|10
1645157340000|2022-02-18 04:09:00|14667.86|14547.86|14668.18|14548.18|14668.57|14548.57|14667.86|14547.86|8
1645157350000|2022-02-18 04:09:10|14668.48|14548.48|14669.2|14549.2|14669.2|14549.2|14668.42|14548.42|9
1645157360000|2022-02-18 04:09:20|14669.17|14549.17|14668.29|14548.29|14669.18|14549.18|14668.29|14548.29|9
1645157370000|2022-02-18 04:09:30|14668.1|14548.1|14665.71|14545.71|14668.1|14548.1|14665.69|14545.69|9
1645157380000|2022-02-18 04:09:40|14664.88|14544.88|14663.52|14543.52|14664.96|14544.96|14663.52|14543.52|9
1645157390000|2022-02-18 04:09:50|14663.72|14543.72|14663.12|14543.12|14663.72|14543.72|14662.76|14542.76|10
1645157400000|2022-02-18 04:10:00|14662.96|14542.96|14663.13|14543.13|14663.25|14543.25|14662.82|14542.82|10
1645157410000|2022-02-18 04:10:10|14663.15|14543.15|14661.65|14541.65|14663.73|14543.73|14661.65|14541.65|8
1645157420000|2022-02-18 04:10:20|14661.63|14541.63|14660.48|14540.48|14661.63|14541.63|14660.4|14540.4|10
1645157430000|2022-02-18 04:10:30|14660.25|14540.25|14658.79|14538.79|14660.27|14540.27|14658.79|14538.79|8
1645157440000|2022-02-18 04:10:40|14658.39|14538.39|14654.06|14534.06|14658.39|14538.39|14654.06|14534.06|10
1645157450000|2022-02-18 04:10:50|14652.9|14532.9|14650.57|14530.57|14652.9|14532.9|14650.57|14530.57|10
1645157460000|2022-02-18 04:11:00|14650.46|14530.46|14646.27|14526.27|14650.46|14530.46|14646.27|14526.27|10
1645157470000|2022-02-18 04:11:10|14645.23|14525.23|14642.37|14522.37|14645.23|14525.23|14642.37|14522.37|9
1645157480000|2022-02-18 04:11:20|14642.62|14522.62|14641.02|14521.02|14642.62|14522.62|14641.02|14521.02|9
1645157490000|2022-02-18 04:11:30|14640.9|14520.9|14638.63|14518.63|14640.9|14520.9|14638.63|14518.63|8
1645157500000|2022-02-18 04:11:40|14638.61|14518.61|14637.57|14517.57|14638.61|14518.61|14637.57|14517.57|9
1645157510000|2022-02-18 04:11:50|14637.78|14517.78|14639.13|14519.13|14639.48|14519.48|14637.78|14517.78|10
1645157520000|2022-02-18 04:12:00|14639.96|14519.96|14640.51|14520.51|14641.08|14521.08|14639.95|14519.95|10
1645157530000|2022-02-18 04:12:10|14640.63|14520.63|14639.65|14519.65|14640.99|14520.99|14639.63|14519.63|10
1645157540000|2022-02-18 04:12:20|14639.01|14519.01|14638.02|14518.02|14639.01|14519.01|14637.74|14517.74|9
1645157550000|2022-02-18 04:12:30|14638.06|14518.06|14637.89|14517.89|14638.25|14518.25|14637.6|14517.6|9
1645157560000|2022-02-18 04:12:40|14638|14518|14638.08|14518.08|14638.35|14518.35|14638|14518|8
1645157570000|2022-02-18 04:12:50|14637.76|14517.76|14637.94|14517.94|14638.64|14518.64|14637.74|14517.74|10
1645157580000|2022-02-18 04:13:00|14638.08|14518.08|14637.76|14517.76|14638.08|14518.08|14637.1|14517.1|9
1645157590000|2022-02-18 04:13:10|14637.72|14517.72|14639.69|14519.69|14639.69|14519.69|14637.72|14517.72|10
1645157600000|2022-02-18 04:13:20|14639.61|14519.61|14640.05|14520.05|14640.42|14520.42|14639.61|14519.61|10
1645157610000|2022-02-18 04:13:30|14639.53|14519.53|14639.52|14519.52|14639.53|14519.53|14639.35|14519.35|9
1645157620000|2022-02-18 04:13:40|14639.19|14519.19|14638.99|14518.99|14639.34|14519.34|14638.99|14518.99|8
1645157630000|2022-02-18 04:13:50|14639.14|14519.14|14638.45|14518.45|14639.14|14519.14|14638.45|14518.45|10
1645157640000|2022-02-18 04:14:00|14638.76|14518.76|14637.27|14517.27|14638.76|14518.76|14637.25|14517.25|10
1645157650000|2022-02-18 04:14:10|14637.11|14517.11|14636.7|14516.7|14637.35|14517.35|14636.51|14516.51|8
1645157660000|2022-02-18 04:14:20|14636.61|14516.61|14636.12|14516.12|14636.7|14516.7|14636.12|14516.12|9
1645157670000|2022-02-18 04:14:30|14635.96|14515.96|14636.85|14516.85|14636.89|14516.89|14635.96|14515.96|8
1645157680000|2022-02-18 04:14:40|14636.93|14516.93|14637.53|14517.53|14637.53|14517.53|14636.85|14516.85|9
1645157690000|2022-02-18 04:14:50|14637.71|14517.71|14637.34|14517.34|14637.71|14517.71|14637.29|14517.29|10
1645157700000|2022-02-18 04:15:00|14637.18|14517.18|14638|14518|14638|14518|14636.62|14516.62|10
1645157710000|2022-02-18 04:15:10|14638.25|14518.25|14639.06|14519.06|14639.06|14519.06|14638.02|14518.02|10
1645157720000|2022-02-18 04:15:20|14638.69|14518.69|14638.82|14518.82|14639.01|14519.01|14638.53|14518.53|9
1645157730000|2022-02-18 04:15:30|14639.25|14519.25|14639.67|14519.67|14639.82|14519.82|14639.24|14519.24|9
1645157740000|2022-02-18 04:15:40|14639.56|14519.56|14640.19|14520.19|14640.19|14520.19|14639.56|14519.56|9
1645157750000|2022-02-18 04:15:50|14640.31|14520.31|14638.98|14518.98|14640.32|14520.32|14638.96|14518.96|10
1645157760000|2022-02-18 04:16:00|14639|14519|14639.34|14519.34|14639.36|14519.36|14638.26|14518.26|10
1645157770000|2022-02-18 04:16:10|14639.4|14519.4|14639.28|14519.28|14639.59|14519.59|14639.19|14519.19|9
1645157780000|2022-02-18 04:16:20|14639.34|14519.34|14639.22|14519.22|14639.39|14519.39|14638.74|14518.74|9
1645157790000|2022-02-18 04:16:30|14639.25|14519.25|14639.27|14519.27|14639.27|14519.27|14639.11|14519.11|8
1645157800000|2022-02-18 04:16:40|14639.18|14519.18|14639.86|14519.86|14639.97|14519.97|14639.18|14519.18|10
1645157810000|2022-02-18 04:16:50|14638.71|14518.71|14635.75|14515.75|14639.07|14519.07|14635.73|14515.73|10
1645157820000|2022-02-18 04:17:00|14634.92|14514.92|14631.23|14511.23|14634.92|14514.92|14631.23|14511.23|10
1645157830000|2022-02-18 04:17:10|14630.44|14510.44|14626.24|14506.24|14630.44|14510.44|14626.24|14506.24|10
1645157840000|2022-02-18 04:17:20|14626.04|14506.04|14623.15|14503.15|14626.04|14506.04|14623.15|14503.15|10
1645157850000|2022-02-18 04:17:30|14623.1|14503.1|14621.22|14501.22|14623.1|14503.1|14621.21|14501.21|9
1645157860000|2022-02-18 04:17:40|14621.1|14501.1|14619.82|14499.82|14621.1|14501.1|14619.82|14499.82|10
1645157870000|2022-02-18 04:17:50|14618.67|14498.67|14614.38|14494.38|14618.67|14498.67|14614.37|14494.37|10
1645157880000|2022-02-18 04:18:00|14614.52|14494.52|14618.15|14498.15|14618.31|14498.31|14614.52|14494.52|10
1645157890000|2022-02-18 04:18:10|14618.97|14498.97|14618.77|14498.77|14619.6|14499.6|14618.77|14498.77|8
1645157900000|2022-02-18 04:18:20|14618.69|14498.69|14618.14|14498.14|14618.78|14498.78|14618.04|14498.04|10
1645157910000|2022-02-18 04:18:30|14617.86|14497.86|14617.04|14497.04|14618.09|14498.09|14617.02|14497.02|10
1645157920000|2022-02-18 04:18:40|14617.68|14497.68|14618.01|14498.01|14618.26|14498.26|14617.56|14497.56|10
1645157930000|2022-02-18 04:18:50|14617.98|14497.98|14618.51|14498.51|14618.57|14498.57|14617.77|14497.77|10
1645157940000|2022-02-18 04:19:00|14618.37|14498.37|14620.76|14500.76|14620.76|14500.76|14618.37|14498.37|10
1645157950000|2022-02-18 04:19:10|14621.33|14501.33|14624.67|14504.67|14624.67|14504.67|14621.33|14501.33|9
1645157960000|2022-02-18 04:19:20|14624.97|14504.97|14626.41|14506.41|14626.82|14506.82|14624.97|14504.97|10
1645157970000|2022-02-18 04:19:30|14626.74|14506.74|14628.55|14508.55|14628.55|14508.55|14626.74|14506.74|9
1645157980000|2022-02-18 04:19:40|14628.64|14508.64|14628.12|14508.12|14628.72|14508.72|14628.01|14508.01|8
1645157990000|2022-02-18 04:19:50|14628.18|14508.18|14628.69|14508.69|14628.72|14508.72|14628.18|14508.18|10
1645158000000|2022-02-18 04:20:00|14628.93|14508.93|14630.27|14510.27|14630.27|14510.27|14628.93|14508.93|9
1645158010000|2022-02-18 04:20:10|14630.49|14510.49|14632.38|14512.38|14632.38|14512.38|14630.49|14510.49|10
1645158020000|2022-02-18 04:20:20|14632.65|14512.65|14632.79|14512.79|14633.29|14513.29|14632.61|14512.61|10
1645158030000|2022-02-18 04:20:30|14633.34|14513.34|14635.34|14515.34|14635.42|14515.42|14633.34|14513.34|10
1645158040000|2022-02-18 04:20:40|14634.8|14514.8|14633.24|14513.24|14634.8|14514.8|14633.24|14513.24|10
1645158050000|2022-02-18 04:20:50|14633.26|14513.26|14633.24|14513.24|14633.26|14513.26|14633|14513|10
1645158060000|2022-02-18 04:21:00|14633.17|14513.17|14632.55|14512.55|14633.46|14513.46|14632.55|14512.55|10
1645158070000|2022-02-18 04:21:10|14632.31|14512.31|14631.53|14511.53|14632.31|14512.31|14631.44|14511.44|9
1645158080000|2022-02-18 04:21:20|14631.72|14511.72|14631.74|14511.74|14631.74|14511.74|14631.69|14511.69|5
1645158090000|2022-02-18 04:21:30|14631.79|14511.79|14631.9|14511.9|14631.9|14511.9|14631.33|14511.33|8
1645158100000|2022-02-18 04:21:40|14631.92|14511.92|14632.49|14512.49|14632.49|14512.49|14631.85|14511.85|8
1645158110000|2022-02-18 04:21:50|14632.71|14512.71|14632.92|14512.92|14633.12|14513.12|14632.71|14512.71|8
1645158120000|2022-02-18 04:22:00|14633.32|14513.32|14635.78|14515.78|14635.78|14515.78|14633.32|14513.32|10
1645158130000|2022-02-18 04:22:10|14635.9|14515.9|14638.88|14518.88|14638.88|14518.88|14635.9|14515.9|10
1645158140000|2022-02-18 04:22:20|14639.1|14519.1|14640.13|14520.13|14640.13|14520.13|14638.97|14518.97|7
1645158150000|2022-02-18 04:22:30|14640.21|14520.21|14641.11|14521.11|14641.11|14521.11|14640.21|14520.21|9
1645158160000|2022-02-18 04:22:40|14641.13|14521.13|14642.32|14522.32|14642.32|14522.32|14640.79|14520.79|10
1645158170000|2022-02-18 04:22:50|14641.86|14521.86|14643.31|14523.31|14643.31|14523.31|14641.86|14521.86|9
1645158180000|2022-02-18 04:23:00|14643.37|14523.37|14644.15|14524.15|14644.2|14524.2|14643.37|14523.37|9
1645158190000|2022-02-18 04:23:10|14644.22|14524.22|14645.2|14525.2|14645.2|14525.2|14644.22|14524.22|9
1645158200000|2022-02-18 04:23:20|14645.45|14525.45|14645.95|14525.95|14646.33|14526.33|14645.45|14525.45|9
1645158210000|2022-02-18 04:23:30|14646.22|14526.22|14646.87|14526.87|14646.87|14526.87|14645.89|14525.89|8
1645158220000|2022-02-18 04:23:40|14646.79|14526.79|14648.26|14528.26|14649.1|14529.1|14646.79|14526.79|10
1645158230000|2022-02-18 04:23:50|14648.13|14528.13|14648.1|14528.1|14648.34|14528.34|14647.88|14527.88|10
1645158240000|2022-02-18 04:24:00|14648.89|14528.89|14651.57|14531.57|14651.57|14531.57|14648.89|14528.89|10
1645158250000|2022-02-18 04:24:10|14651.44|14531.44|14649.8|14529.8|14651.44|14531.44|14649.51|14529.51|10
1645158260000|2022-02-18 04:24:20|14649.6|14529.6|14646.77|14526.77|14649.6|14529.6|14646.77|14526.77|10
1645158270000|2022-02-18 04:24:30|14646.72|14526.72|14648.09|14528.09|14648.09|14528.09|14646.09|14526.09|10
1645158280000|2022-02-18 04:24:40|14648.6|14528.6|14649.57|14529.57|14649.68|14529.68|14648.55|14528.55|9
1645158290000|2022-02-18 04:24:50|14649.81|14529.81|14649.78|14529.78|14650.6|14530.6|14649.74|14529.74|10
1645158300000|2022-02-18 04:25:00|14649.9|14529.9|14650.78|14530.78|14651.06|14531.06|14649.9|14529.9|9
1645158310000|2022-02-18 04:25:10|14650.94|14530.94|14651.94|14531.94|14652.28|14532.28|14650.94|14530.94|9
1645158320000|2022-02-18 04:25:20|14651.85|14531.85|14651.64|14531.64|14651.93|14531.93|14651.07|14531.07|9
1645158330000|2022-02-18 04:25:30|14651.52|14531.52|14651.87|14531.87|14651.96|14531.96|14651.19|14531.19|10
1645158340000|2022-02-18 04:25:40|14652.08|14532.08|14652.13|14532.13|14652.27|14532.27|14652.08|14532.08|9
1645158350000|2022-02-18 04:25:50|14653|14533|14651.78|14531.78|14653|14533|14651.78|14531.78|10
1645158360000|2022-02-18 04:26:00|14652.12|14532.12|14652.67|14532.67|14652.72|14532.72|14652.12|14532.12|9
1645158370000|2022-02-18 04:26:10|14652.6|14532.6|14652.22|14532.22|14652.76|14532.76|14652.2|14532.2|9
1645158380000|2022-02-18 04:26:20|14652.2|14532.2|14650.18|14530.18|14652.2|14532.2|14650.18|14530.18|10
1645158390000|2022-02-18 04:26:30|14650.25|14530.25|14649.49|14529.49|14650.25|14530.25|14649.45|14529.45|7
1645158400000|2022-02-18 04:26:40|14649.41|14529.41|14649.76|14529.76|14649.79|14529.79|14649.41|14529.41|9
1645158410000|2022-02-18 04:26:50|14649.98|14529.98|14650.98|14530.98|14651.11|14531.11|14649.81|14529.81|10
1645158420000|2022-02-18 04:27:00|14651.19|14531.19|14651.52|14531.52|14651.68|14531.68|14651.19|14531.19|8
1645158430000|2022-02-18 04:27:10|14651.59|14531.59|14652.77|14532.77|14652.77|14532.77|14651.59|14531.59|10
1645158440000|2022-02-18 04:27:20|14652.85|14532.85|14652.59|14532.59|14652.85|14532.85|14652.54|14532.54|9
1645158450000|2022-02-18 04:27:30|14652.53|14532.53|14652.25|14532.25|14652.53|14532.53|14652.25|14532.25|8
1645158460000|2022-02-18 04:27:40|14652.24|14532.24|14650.2|14530.2|14652.24|14532.24|14650.2|14530.2|6
1645158470000|2022-02-18 04:27:50|14650.02|14530.02|14649.21|14529.21|14650.02|14530.02|14649.21|14529.21|9
1645158480000|2022-02-18 04:28:00|14649.12|14529.12|14649.75|14529.75|14649.81|14529.81|14649.12|14529.12|10
1645158490000|2022-02-18 04:28:10|14649.44|14529.44|14648.71|14528.71|14649.51|14529.51|14648.71|14528.71|10
1645158500000|2022-02-18 04:28:20|14648.53|14528.53|14647.96|14527.96|14648.53|14528.53|14647.91|14527.91|8
1645158510000|2022-02-18 04:28:30|14647.93|14527.93|14648.72|14528.72|14648.72|14528.72|14647.46|14527.46|10
1645158520000|2022-02-18 04:28:40|14649.18|14529.18|14648.35|14528.35|14649.18|14529.18|14648.18|14528.18|9
1645158530000|2022-02-18 04:28:50|14648.32|14528.32|14648.62|14528.62|14648.67|14528.67|14648.27|14528.27|9
1645158540000|2022-02-18 04:29:00|14648.52|14528.52|14649.42|14529.42|14649.48|14529.48|14648.26|14528.26|9
1645158550000|2022-02-18 04:29:10|14649.58|14529.58|14649.73|14529.73|14649.85|14529.85|14649.58|14529.58|10
1645158560000|2022-02-18 04:29:20|14649.79|14529.79|14651.66|14531.66|14651.72|14531.72|14649.79|14529.79|9
1645158570000|2022-02-18 04:29:30|14651.65|14531.65|14652.03|14532.03|14652.51|14532.51|14651.65|14531.65|10
1645158580000|2022-02-18 04:29:40|14652.05|14532.05|14651.51|14531.51|14652.09|14532.09|14651.32|14531.32|8
1645158590000|2022-02-18 04:29:50|14651.31|14531.31|14651.72|14531.72|14651.8|14531.8|14651.31|14531.31|10
1645158600000|2022-02-18 04:30:00|14651.6|14531.6|14650.48|14530.48|14651.6|14531.6|14650.48|14530.48|10
1645158610000|2022-02-18 04:30:10|14649.97|14529.97|14643.17|14523.17|14650.02|14530.02|14643.17|14523.17|10
1645158620000|2022-02-18 04:30:20|14642.57|14522.57|14640.58|14520.58|14643.03|14523.03|14640.58|14520.58|10
1645158630000|2022-02-18 04:30:30|14640.25|14520.25|14637.53|14517.53|14640.25|14520.25|14637.53|14517.53|10
1645158640000|2022-02-18 04:30:40|14636.22|14516.22|14635.41|14515.41|14636.22|14516.22|14635.33|14515.33|10
1645158650000|2022-02-18 04:30:50|14635.47|14515.47|14635.58|14515.58|14635.88|14515.88|14635.12|14515.12|10
1645158660000|2022-02-18 04:31:00|14635.88|14515.88|14638.49|14518.49|14638.49|14518.49|14635.88|14515.88|10
1645158670000|2022-02-18 04:31:10|14639.01|14519.01|14641.65|14521.65|14641.65|14521.65|14638.65|14518.65|10
1645158680000|2022-02-18 04:31:20|14641.59|14521.59|14642.1|14522.1|14642.16|14522.16|14641.59|14521.59|10
1645158690000|2022-02-18 04:31:30|14642.32|14522.32|14641.97|14521.97|14642.82|14522.82|14641.69|14521.69|8
1645158700000|2022-02-18 04:31:40|14642.06|14522.06|14642.75|14522.75|14643.07|14523.07|14642.06|14522.06|10
1645158710000|2022-02-18 04:31:50|14642.62|14522.62|14641.2|14521.2|14642.62|14522.62|14641.2|14521.2|10
1645158720000|2022-02-18 04:32:00|14641.07|14521.07|14640.29|14520.29|14641.07|14521.07|14640.29|14520.29|9
1645158730000|2022-02-18 04:32:10|14640.08|14520.08|14639.57|14519.57|14640.47|14520.47|14639.53|14519.53|10
1645158740000|2022-02-18 04:32:20|14639.19|14519.19|14640.16|14520.16|14640.26|14520.26|14639.11|14519.11|9
1645158750000|2022-02-18 04:32:30|14640.23|14520.23|14641.72|14521.72|14641.72|14521.72|14640.23|14520.23|10
1645158760000|2022-02-18 04:32:40|14641.83|14521.83|14642.49|14522.49|14642.49|14522.49|14641.83|14521.83|9
1645158770000|2022-02-18 04:32:50|14642.55|14522.55|14643.56|14523.56|14643.56|14523.56|14642.55|14522.55|10
1645158780000|2022-02-18 04:33:00|14643.58|14523.58|14645.12|14525.12|14645.13|14525.13|14643.58|14523.58|10
1645158790000|2022-02-18 04:33:10|14645.2|14525.2|14646.98|14526.98|14647.41|14527.41|14645.2|14525.2|9
1645158800000|2022-02-18 04:33:20|14648.08|14528.08|14648.56|14528.56|14648.72|14528.72|14647.75|14527.75|10
1645158810000|2022-02-18 04:33:30|14648.51|14528.51|14650.5|14530.5|14650.5|14530.5|14648.51|14528.51|10
1645158820000|2022-02-18 04:33:40|14650.49|14530.49|14652.38|14532.38|14652.45|14532.45|14650.49|14530.49|9
1645158830000|2022-02-18 04:33:50|14654.23|14534.23|14656.22|14536.22|14656.29|14536.29|14653.96|14533.96|8
1645158840000|2022-02-18 04:34:00|14656.2|14536.2|14657.69|14537.69|14657.69|14537.69|14656.2|14536.2|10
1645158850000|2022-02-18 04:34:10|14657.51|14537.51|14657.61|14537.61|14657.61|14537.61|14656.83|14536.83|10
1645158860000|2022-02-18 04:34:20|14657.97|14537.97|14658.53|14538.53|14658.62|14538.62|14657.06|14537.06|10
1645158870000|2022-02-18 04:34:30|14658.5|14538.5|14660.39|14540.39|14660.39|14540.39|14658.5|14538.5|9
1645158880000|2022-02-18 04:34:40|14660.35|14540.35|14660.73|14540.73|14660.73|14540.73|14660.35|14540.35|10
1645158890000|2022-02-18 04:34:50|14660.69|14540.69|14660.92|14540.92|14660.92|14540.92|14660.67|14540.67|8
1645158900000|2022-02-18 04:35:00|14661.02|14541.02|14662.2|14542.2|14662.2|14542.2|14660.92|14540.92|8
1645158910000|2022-02-18 04:35:10|14662.95|14542.95|14664.18|14544.18|14664.69|14544.69|14662.95|14542.95|10
1645158920000|2022-02-18 04:35:20|14664.12|14544.12|14663.07|14543.07|14664.19|14544.19|14663.01|14543.01|10
1645158930000|2022-02-18 04:35:30|14662.82|14542.82|14662.8|14542.8|14662.83|14542.83|14662.19|14542.19|9
1645158940000|2022-02-18 04:35:40|14662.81|14542.81|14664.13|14544.13|14664.13|14544.13|14662.66|14542.66|8
1645158950000|2022-02-18 04:35:50|14664.29|14544.29|14665.2|14545.2|14665.22|14545.22|14663.95|14543.95|10
1645158960000|2022-02-18 04:36:00|14664.95|14544.95|14666.04|14546.04|14666.16|14546.16|14664.95|14544.95|10
1645158970000|2022-02-18 04:36:10|14666.8|14546.8|14663.87|14543.87|14666.8|14546.8|14663.73|14543.73|9
1645158980000|2022-02-18 04:36:20|14663.65|14543.65|14663.12|14543.12|14663.65|14543.65|14662.39|14542.39|10
1645158990000|2022-02-18 04:36:30|14663.04|14543.04|14663.64|14543.64|14663.74|14543.74|14663.02|14543.02|10
1645159000000|2022-02-18 04:36:40|14663.41|14543.41|14661.28|14541.28|14663.41|14543.41|14661.28|14541.28|9
1645159010000|2022-02-18 04:36:50|14661.38|14541.38|14662.1|14542.1|14662.1|14542.1|14660.39|14540.39|9
1645159020000|2022-02-18 04:37:00|14661.96|14541.96|14661.61|14541.61|14661.96|14541.96|14661.61|14541.61|8
1645159030000|2022-02-18 04:37:10|14661.22|14541.22|14659.31|14539.31|14661.22|14541.22|14658.87|14538.87|10
1645159040000|2022-02-18 04:37:20|14659.01|14539.01|14658.66|14538.66|14659.01|14539.01|14658.49|14538.49|6
1645159050000|2022-02-18 04:37:30|14658.58|14538.58|14658.37|14538.37|14658.58|14538.58|14658.02|14538.02|9
1645159060000|2022-02-18 04:37:40|14658.52|14538.52|14657.72|14537.72|14658.52|14538.52|14657.67|14537.67|8
1645159070000|2022-02-18 04:37:50|14657.63|14537.63|14657.57|14537.57|14657.69|14537.69|14657.23|14537.23|9
1645159080000|2022-02-18 04:38:00|14656.97|14536.97|14655.58|14535.58|14657.7|14537.7|14655.58|14535.58|10
1645159090000|2022-02-18 04:38:10|14655.86|14535.86|14653.72|14533.72|14656.44|14536.44|14653.72|14533.72|10
1645159100000|2022-02-18 04:38:20|14653.5|14533.5|14654.64|14534.64|14654.96|14534.96|14653.34|14533.34|10
1645159110000|2022-02-18 04:38:30|14654.91|14534.91|14656.56|14536.56|14656.76|14536.76|14654.91|14534.91|10
1645159120000|2022-02-18 04:38:40|14656.41|14536.41|14656.23|14536.23|14656.41|14536.41|14655.98|14535.98|9
1645159130000|2022-02-18 04:38:50|14655.98|14535.98|14655.62|14535.62|14656.73|14536.73|14655.46|14535.46|10
1645159140000|2022-02-18 04:39:00|14655.45|14535.45|14654.25|14534.25|14655.57|14535.57|14654.18|14534.18|9
1645159150000|2022-02-18 04:39:10|14654.41|14534.41|14654.89|14534.89|14654.93|14534.93|14654.41|14534.41|9
1645159160000|2022-02-18 04:39:20|14654.93|14534.93|14654.98|14534.98|14655.05|14535.05|14654.78|14534.78|8
1645159170000|2022-02-18 04:39:30|14655.01|14535.01|14654.77|14534.77|14655.01|14535.01|14654.54|14534.54|10
1645159180000|2022-02-18 04:39:40|14654.67|14534.67|14655.39|14535.39|14655.39|14535.39|14654.67|14534.67|10
1645159190000|2022-02-18 04:39:50|14655.18|14535.18|14655.32|14535.32|14656.24|14536.24|14655.18|14535.18|10
1645159200000|2022-02-18 04:40:00|14655.01|14535.01|14654.83|14534.83|14655.01|14535.01|14654.79|14534.79|7
1645159210000|2022-02-18 04:40:10|14654.77|14534.77|14655.28|14535.28|14655.28|14535.28|14654.65|14534.65|9
1645159220000|2022-02-18 04:40:20|14655.68|14535.68|14654.99|14534.99|14656|14536|14654.99|14534.99|9
1645159230000|2022-02-18 04:40:30|14654.87|14534.87|14653.67|14533.67|14654.94|14534.94|14653.67|14533.67|9
1645159240000|2022-02-18 04:40:40|14653.32|14533.32|14651.24|14531.24|14653.32|14533.32|14651.23|14531.23|10
1645159250000|2022-02-18 04:40:50|14651.15|14531.15|14650.5|14530.5|14651.15|14531.15|14650.31|14530.31|9
1645159260000|2022-02-18 04:41:00|14650.44|14530.44|14650.58|14530.58|14650.75|14530.75|14650.28|14530.28|10
1645159270000|2022-02-18 04:41:10|14650.51|14530.51|14651.41|14531.41|14651.41|14531.41|14649.96|14529.96|10
1645159280000|2022-02-18 04:41:20|14651.46|14531.46|14650.48|14530.48|14651.46|14531.46|14650.48|14530.48|9
1645159290000|2022-02-18 04:41:30|14650.5|14530.5|14648.56|14528.56|14650.5|14530.5|14648.56|14528.56|9
1645159300000|2022-02-18 04:41:40|14648.37|14528.37|14648.37|14528.37|14648.58|14528.58|14648.24|14528.24|8
1645159310000|2022-02-18 04:41:50|14648.22|14528.22|14647.77|14527.77|14648.22|14528.22|14647.77|14527.77|10
1645159320000|2022-02-18 04:42:00|14647.78|14527.78|14647.86|14527.86|14648.44|14528.44|14647.78|14527.78|10
1645159330000|2022-02-18 04:42:10|14647.83|14527.83|14648.14|14528.14|14648.57|14528.57|14647.45|14527.45|9
1645159340000|2022-02-18 04:42:20|14647.36|14527.36|14647.24|14527.24|14647.71|14527.71|14647.14|14527.14|7
1645159350000|2022-02-18 04:42:30|14647.15|14527.15|14645.73|14525.73|14647.22|14527.22|14645.73|14525.73|9
1645159360000|2022-02-18 04:42:40|14645.7|14525.7|14645.94|14525.94|14645.94|14525.94|14645.67|14525.67|9
1645159370000|2022-02-18 04:42:50|14646|14526|14646.28|14526.28|14646.3|14526.3|14646|14526|7
1645159380000|2022-02-18 04:43:00|14646.51|14526.51|14646.33|14526.33|14646.62|14526.62|14645.73|14525.73|8
1645159390000|2022-02-18 04:43:10|14646.52|14526.52|14647.36|14527.36|14647.36|14527.36|14646.52|14526.52|10
1645159400000|2022-02-18 04:43:20|14647.18|14527.18|14646.16|14526.16|14647.18|14527.18|14646.16|14526.16|9
1645159410000|2022-02-18 04:43:30|14645.96|14525.96|14645.35|14525.35|14645.96|14525.96|14645.27|14525.27|9
1645159420000|2022-02-18 04:43:40|14645.37|14525.37|14646.02|14526.02|14646.15|14526.15|14645.37|14525.37|10
1645159430000|2022-02-18 04:43:50|14646.03|14526.03|14646.29|14526.29|14646.5|14526.5|14646.03|14526.03|7
1645159440000|2022-02-18 04:44:00|14646.4|14526.4|14647.81|14527.81|14647.81|14527.81|14646.4|14526.4|10
1645159450000|2022-02-18 04:44:10|14647.91|14527.91|14649.39|14529.39|14649.39|14529.39|14647.91|14527.91|10
1645159460000|2022-02-18 04:44:20|14649.53|14529.53|14649.83|14529.83|14649.83|14529.83|14649.14|14529.14|10
1645159470000|2022-02-18 04:44:30|14649.81|14529.81|14650.48|14530.48|14650.53|14530.53|14649.81|14529.81|10
1645159480000|2022-02-18 04:44:40|14650.76|14530.76|14651.59|14531.59|14651.65|14531.65|14650.76|14530.76|9
1645159490000|2022-02-18 04:44:50|14651.69|14531.69|14652.9|14532.9|14653.15|14533.15|14651.66|14531.66|10
1645159500000|2022-02-18 04:45:00|14652.99|14532.99|14653|14533|14653.21|14533.21|14652.68|14532.68|9
1645159510000|2022-02-18 04:45:10|14653.08|14533.08|14653.23|14533.23|14653.44|14533.44|14652.96|14532.96|10
1645159520000|2022-02-18 04:45:20|14653.26|14533.26|14653.38|14533.38|14653.44|14533.44|14653.22|14533.22|8
1645159530000|2022-02-18 04:45:30|14653.56|14533.56|14653.61|14533.61|14653.61|14533.61|14653.48|14533.48|5
1645159540000|2022-02-18 04:45:40|14653.55|14533.55|14653.09|14533.09|14653.94|14533.94|14653.06|14533.06|9
1645159550000|2022-02-18 04:45:50|14652.93|14532.93|14652.38|14532.38|14653.07|14533.07|14652.38|14532.38|10
1645159560000|2022-02-18 04:46:00|14652.12|14532.12|14652.62|14532.62|14652.62|14532.62|14651.88|14531.88|9
1645159570000|2022-02-18 04:46:10|14652.55|14532.55|14651.81|14531.81|14652.55|14532.55|14651.81|14531.81|9
1645159580000|2022-02-18 04:46:20|14651.69|14531.69|14651.51|14531.51|14651.73|14531.73|14651.43|14531.43|10
1645159590000|2022-02-18 04:46:30|14651.86|14531.86|14650.98|14530.98|14651.86|14531.86|14650.98|14530.98|9
1645159600000|2022-02-18 04:46:40|14650.76|14530.76|14649.59|14529.59|14650.76|14530.76|14649.59|14529.59|9
1645159610000|2022-02-18 04:46:50|14649.63|14529.63|14649.87|14529.87|14650|14530|14649.63|14529.63|9
1645159620000|2022-02-18 04:47:00|14649.68|14529.68|14649.25|14529.25|14649.68|14529.68|14649.22|14529.22|8
1645159630000|2022-02-18 04:47:10|14649.24|14529.24|14649.64|14529.64|14649.64|14529.64|14648.86|14528.86|8
1645159640000|2022-02-18 04:47:20|14649.62|14529.62|14648.6|14528.6|14649.66|14529.66|14648.6|14528.6|8
1645159650000|2022-02-18 04:47:30|14648.64|14528.64|14646.96|14526.96|14648.92|14528.92|14646.96|14526.96|10
1645159660000|2022-02-18 04:47:40|14645.85|14525.85|14643.66|14523.66|14645.85|14525.85|14643.66|14523.66|9
1645159670000|2022-02-18 04:47:50|14643.71|14523.71|14640.67|14520.67|14643.71|14523.71|14640.53|14520.53|10
1645159680000|2022-02-18 04:48:00|14640.54|14520.54|14637.89|14517.89|14640.54|14520.54|14637.84|14517.84|10
1645159690000|2022-02-18 04:48:10|14637.62|14517.62|14634.09|14514.09|14637.72|14517.72|14634.09|14514.09|10
1645159700000|2022-02-18 04:48:20|14634|14514|14629.4|14509.4|14634|14514|14629.4|14509.4|10
1645159710000|2022-02-18 04:48:30|14629.88|14509.88|14628.01|14508.01|14629.88|14509.88|14627.51|14507.51|10
1645159720000|2022-02-18 04:48:40|14628.35|14508.35|14628.07|14508.07|14628.42|14508.42|14628|14508|10
1645159730000|2022-02-18 04:48:50|14627.87|14507.87|14627.82|14507.82|14628.32|14508.32|14627.82|14507.82|9
1645159740000|2022-02-18 04:49:00|14628.15|14508.15|14626.99|14506.99|14628.15|14508.15|14626.99|14506.99|9
1645159750000|2022-02-18 04:49:10|14626.73|14506.73|14626.43|14506.43|14627.81|14507.81|14626.32|14506.32|10
1645159760000|2022-02-18 04:49:20|14626.59|14506.59|14625.39|14505.39|14626.63|14506.63|14625.13|14505.13|9
1645159770000|2022-02-18 04:49:30|14625.31|14505.31|14621.09|14501.09|14625.31|14505.31|14621.09|14501.09|10
1645159780000|2022-02-18 04:49:40|14621.06|14501.06|14620.17|14500.17|14621.06|14501.06|14619.33|14499.33|10
1645159790000|2022-02-18 04:49:50|14620.08|14500.08|14619.55|14499.55|14620.21|14500.21|14619.48|14499.48|9
1645159800000|2022-02-18 04:50:00|14618.98|14498.98|14616.57|14496.57|14619.07|14499.07|14616.54|14496.54|9
1645159810000|2022-02-18 04:50:10|14616.62|14496.62|14614.7|14494.7|14616.62|14496.62|14614.28|14494.28|10
1645159820000|2022-02-18 04:50:20|14615.07|14495.07|14616.06|14496.06|14616.06|14496.06|14614.83|14494.83|10
1645159830000|2022-02-18 04:50:30|14616.2|14496.2|14617.06|14497.06|14617.62|14497.62|14616.2|14496.2|10
1645159840000|2022-02-18 04:50:40|14617|14497|14616.35|14496.35|14617.62|14497.62|14616.35|14496.35|10
1645159850000|2022-02-18 04:50:50|14617.02|14497.02|14605.44|14485.44|14617.02|14497.02|14605.44|14485.44|10
1645159860000|2022-02-18 04:51:00|14605.16|14485.16|14598.5|14478.5|14605.16|14485.16|14598.48|14478.48|10
1645159870000|2022-02-18 04:51:10|14598.38|14478.38|14601.28|14481.28|14601.28|14481.28|14598.38|14478.38|9
1645159880000|2022-02-18 04:51:20|14601.25|14481.25|14602.84|14482.84|14603.42|14483.42|14601.04|14481.04|10
1645159890000|2022-02-18 04:51:30|14602.59|14482.59|14600.03|14480.03|14602.77|14482.77|14600.03|14480.03|9
1645159900000|2022-02-18 04:51:40|14599.81|14479.81|14598.62|14478.62|14599.81|14479.81|14598.51|14478.51|9
1645159910000|2022-02-18 04:51:50|14598.14|14478.14|14594.43|14474.43|14598.26|14478.26|14593.58|14473.58|10
1645159920000|2022-02-18 04:52:00|14594.7|14474.7|14592.95|14472.95|14594.7|14474.7|14592.95|14472.95|10
1645159930000|2022-02-18 04:52:10|14593.05|14473.05|14589.71|14469.71|14593.58|14473.58|14589.71|14469.71|9
1645159940000|2022-02-18 04:52:20|14589.58|14469.58|14585.94|14465.94|14589.58|14469.58|14585.9|14465.9|10
1645159950000|2022-02-18 04:52:30|14585.74|14465.74|14586.13|14466.13|14586.24|14466.24|14584.89|14464.89|10
1645159960000|2022-02-18 04:52:40|14586.27|14466.27|14582.66|14462.66|14586.27|14466.27|14582.66|14462.66|10
1645159970000|2022-02-18 04:52:50|14582.13|14462.13|14580.24|14460.24|14582.13|14462.13|14579.98|14459.98|10
1645159980000|2022-02-18 04:53:00|14579.88|14459.88|14581.15|14461.15|14581.15|14461.15|14579.69|14459.69|9
1645159990000|2022-02-18 04:53:10|14580.97|14460.97|14580.74|14460.74|14581.05|14461.05|14580.27|14460.27|10
1645160000000|2022-02-18 04:53:20|14580.91|14460.91|14581.16|14461.16|14581.16|14461.16|14580.24|14460.24|10
1645160010000|2022-02-18 04:53:30|14580.8|14460.8|14581.23|14461.23|14581.59|14461.59|14580.8|14460.8|9
1645160020000|2022-02-18 04:53:40|14581.27|14461.27|14578.66|14458.66|14581.38|14461.38|14578.66|14458.66|10
1645160030000|2022-02-18 04:53:50|14578.48|14458.48|14576.98|14456.98|14578.48|14458.48|14576.92|14456.92|10
1645160040000|2022-02-18 04:54:00|14577.65|14457.65|14577.63|14457.63|14578.06|14458.06|14577.4|14457.4|9
1645160050000|2022-02-18 04:54:10|14577.81|14457.81|14577.08|14457.08|14578.16|14458.16|14577.08|14457.08|9
1645160060000|2022-02-18 04:54:20|14576.96|14456.96|14573.66|14453.66|14576.96|14456.96|14573.43|14453.43|9
1645160070000|2022-02-18 04:54:30|14573.35|14453.35|14574.43|14454.43|14574.43|14454.43|14573.01|14453.01|10
1645160080000|2022-02-18 04:54:40|14574.95|14454.95|14577.09|14457.09|14577.09|14457.09|14574.95|14454.95|8
1645160090000|2022-02-18 04:54:50|14577.29|14457.29|14580.24|14460.24|14580.24|14460.24|14577.29|14457.29|10
1645160100000|2022-02-18 04:55:00|14580.13|14460.13|14579.2|14459.2|14580.3|14460.3|14579.16|14459.16|10
1645160110000|2022-02-18 04:55:10|14579.18|14459.18|14579.7|14459.7|14579.95|14459.95|14578.84|14458.84|10
1645160120000|2022-02-18 04:55:20|14579.72|14459.72|14580.55|14460.55|14581.14|14461.14|14579.72|14459.72|10
1645160130000|2022-02-18 04:55:30|14580.67|14460.67|14581.77|14461.77|14581.77|14461.77|14580.67|14460.67|10
1645160140000|2022-02-18 04:55:40|14582.02|14462.02|14581.82|14461.82|14582.12|14462.12|14581.71|14461.71|8
1645160150000|2022-02-18 04:55:50|14581.55|14461.55|14581.85|14461.85|14581.85|14461.85|14581.21|14461.21|10
1645160160000|2022-02-18 04:56:00|14581.81|14461.81|14583.55|14463.55|14583.55|14463.55|14581.7|14461.7|9
1645160170000|2022-02-18 04:56:10|14583.94|14463.94|14584.8|14464.8|14584.8|14464.8|14583.94|14463.94|10
1645160180000|2022-02-18 04:56:20|14584.6|14464.6|14585.49|14465.49|14585.65|14465.65|14584.35|14464.35|10
1645160190000|2022-02-18 04:56:30|14585.63|14465.63|14585.92|14465.92|14585.92|14465.92|14585.41|14465.41|9
1645160200000|2022-02-18 04:56:40|14585.94|14465.94|14586.5|14466.5|14586.53|14466.53|14585.83|14465.83|8
1645160210000|2022-02-18 04:56:50|14586.39|14466.39|14587.43|14467.43|14587.43|14467.43|14586.39|14466.39|9
1645160220000|2022-02-18 04:57:00|14587.35|14467.35|14586.72|14466.72|14587.5|14467.5|14586.66|14466.66|9
1645160230000|2022-02-18 04:57:10|14586.53|14466.53|14585.72|14465.72|14586.53|14466.53|14585.66|14465.66|10
1645160240000|2022-02-18 04:57:20|14585.78|14465.78|14585.54|14465.54|14586.17|14466.17|14585.37|14465.37|9
1645160250000|2022-02-18 04:57:30|14584.86|14464.86|14579.53|14459.53|14584.86|14464.86|14579.3|14459.3|10
1645160260000|2022-02-18 04:57:40|14579.1|14459.1|14577.36|14457.36|14579.1|14459.1|14576.26|14456.26|9
1645160270000|2022-02-18 04:57:50|14577.35|14457.35|14578.72|14458.72|14578.72|14458.72|14577.27|14457.27|10
1645160280000|2022-02-18 04:58:00|14578.67|14458.67|14579.62|14459.62|14579.62|14459.62|14578.31|14458.31|10
1645160290000|2022-02-18 04:58:10|14579.53|14459.53|14577.92|14457.92|14579.95|14459.95|14577.91|14457.91|10
1645160300000|2022-02-18 04:58:20|14577.83|14457.83|14579.17|14459.17|14579.17|14459.17|14577.47|14457.47|9
1645160310000|2022-02-18 04:58:30|14579.21|14459.21|14579.88|14459.88|14579.88|14459.88|14579.21|14459.21|10
1645160320000|2022-02-18 04:58:40|14579.86|14459.86|14577.14|14457.14|14579.91|14459.91|14577.14|14457.14|10
1645160330000|2022-02-18 04:58:50|14577.01|14457.01|14572.92|14452.92|14577.18|14457.18|14572.92|14452.92|9
1645160340000|2022-02-18 04:59:00|14572.68|14452.68|14570.75|14450.75|14572.68|14452.68|14570.54|14450.54|9
1645160350000|2022-02-18 04:59:10|14570.96|14450.96|14570.08|14450.08|14570.96|14450.96|14569.77|14449.77|10
1645160360000|2022-02-18 04:59:20|14570.62|14450.62|14574.05|14454.05|14574.23|14454.23|14570.62|14450.62|10
1645160370000|2022-02-18 04:59:30|14574.02|14454.02|14573.48|14453.48|14574.54|14454.54|14573.37|14453.37|9
1645160380000|2022-02-18 04:59:40|14573.78|14453.78|14571.18|14451.18|14573.82|14453.82|14571.18|14451.18|10
1645160390000|2022-02-18 04:59:50|14570.82|14450.82|14567.26|14447.26|14571.11|14451.11|14566.75|14446.75|10
1645160400000|2022-02-18 05:00:00|14565.52|14445.52|14560.74|14440.74|14565.58|14445.58|14559.82|14439.82|10
1645160410000|2022-02-18 05:00:10|14560.14|14440.14|14561.41|14441.41|14561.62|14441.62|14560.14|14440.14|10
1645160420000|2022-02-18 05:00:20|14561.74|14441.74|14560.56|14440.56|14561.74|14441.74|14560.56|14440.56|10
1645160430000|2022-02-18 05:00:30|14560.4|14440.4|14555.99|14435.99|14560.4|14440.4|14554.69|14434.69|10
1645160440000|2022-02-18 05:00:40|14555.92|14435.92|14557.87|14437.87|14557.87|14437.87|14555.92|14435.92|10
1645160450000|2022-02-18 05:00:50|14558.05|14438.05|14560.66|14440.66|14560.66|14440.66|14558.05|14438.05|10
1645160460000|2022-02-18 05:01:00|14560.84|14440.84|14563.35|14443.35|14563.35|14443.35|14560.84|14440.84|8
1645160470000|2022-02-18 05:01:10|14563.05|14443.05|14565.37|14445.37|14565.37|14445.37|14563.05|14443.05|10
1645160480000|2022-02-18 05:01:20|14566.17|14446.17|14568.22|14448.22|14568.32|14448.32|14566.17|14446.17|10
1645160490000|2022-02-18 05:01:30|14568.11|14448.11|14569.28|14449.28|14569.28|14449.28|14568.01|14448.01|10
1645160500000|2022-02-18 05:01:40|14569.36|14449.36|14570.41|14450.41|14570.41|14450.41|14569.36|14449.36|10
1645160510000|2022-02-18 05:01:50|14570.17|14450.17|14569.97|14449.97|14570.19|14450.19|14569.16|14449.16|10
1645160520000|2022-02-18 05:02:00|14570.2|14450.2|14570.62|14450.62|14570.65|14450.65|14570.11|14450.11|10
1645160530000|2022-02-18 05:02:10|14570.81|14450.81|14572.89|14452.89|14572.89|14452.89|14570.81|14450.81|10
1645160540000|2022-02-18 05:02:20|14572.96|14452.96|14572.79|14452.79|14573.19|14453.19|14572.58|14452.58|10
1645160550000|2022-02-18 05:02:30|14572.88|14452.88|14571.78|14451.78|14572.88|14452.88|14571.78|14451.78|10
1645160560000|2022-02-18 05:02:40|14571.96|14451.96|14571.76|14451.76|14572.3|14452.3|14571.76|14451.76|8
1645160570000|2022-02-18 05:02:50|14571.82|14451.82|14572.18|14452.18|14572.18|14452.18|14571.77|14451.77|6
1645160580000|2022-02-18 05:03:00|14572.17|14452.17|14572.1|14452.1|14572.23|14452.23|14571.91|14451.91|8
1645160590000|2022-02-18 05:03:10|14572.19|14452.19|14573.69|14453.69|14573.89|14453.89|14572.15|14452.15|8
1645160600000|2022-02-18 05:03:20|14573.59|14453.59|14573|14453|14573.59|14453.59|14573|14453|9
1645160610000|2022-02-18 05:03:30|14573.03|14453.03|14572.9|14452.9|14573.28|14453.28|14572.9|14452.9|8
1645160620000|2022-02-18 05:03:40|14573.35|14453.35|14571.84|14451.84|14573.35|14453.35|14571.58|14451.58|10
1645160630000|2022-02-18 05:03:50|14571.82|14451.82|14571.66|14451.66|14571.83|14451.83|14571.55|14451.55|9
1645160640000|2022-02-18 05:04:00|14571.72|14451.72|14571.57|14451.57|14571.96|14451.96|14571.5|14451.5|10
1645160650000|2022-02-18 05:04:10|14571.79|14451.79|14571.91|14451.91|14571.98|14451.98|14571.48|14451.48|10
1645160660000|2022-02-18 05:04:20|14571.95|14451.95|14571.6|14451.6|14571.95|14451.95|14571.6|14451.6|9
1645160670000|2022-02-18 05:04:30|14571.58|14451.58|14571.59|14451.59|14571.79|14451.79|14571.53|14451.53|7
1645160680000|2022-02-18 05:04:40|14571.58|14451.58|14571.6|14451.6|14572.03|14452.03|14571.41|14451.41|9
1645160690000|2022-02-18 05:04:50|14571.61|14451.61|14572.76|14452.76|14572.76|14452.76|14571.61|14451.61|8
1645160700000|2022-02-18 05:05:00|14572.7|14452.7|14572.57|14452.57|14572.7|14452.7|14572.57|14452.57|5
1645160710000|2022-02-18 05:05:10|14572.73|14452.73|14574.35|14454.35|14574.35|14454.35|14572.73|14452.73|8
1645160720000|2022-02-18 05:05:20|14574.59|14454.59|14576.51|14456.51|14576.51|14456.51|14574.06|14454.06|9
1645160730000|2022-02-18 05:05:30|14577.23|14457.23|14577.84|14457.84|14577.84|14457.84|14577.23|14457.23|8
1645160740000|2022-02-18 05:05:40|14577.9|14457.9|14579.25|14459.25|14579.25|14459.25|14577.9|14457.9|9
1645160750000|2022-02-18 05:05:50|14579.36|14459.36|14578.59|14458.59|14580.78|14460.78|14578.26|14458.26|8
1645160760000|2022-02-18 05:06:00|14577.74|14457.74|14578.14|14458.14|14578.39|14458.39|14577.74|14457.74|8
1645160770000|2022-02-18 05:06:10|14578.38|14458.38|14577.66|14457.66|14578.71|14458.71|14577.51|14457.51|10
1645160780000|2022-02-18 05:06:20|14577.45|14457.45|14576.91|14456.91|14577.5|14457.5|14576.91|14456.91|10
1645160790000|2022-02-18 05:06:30|14577.09|14457.09|14576.68|14456.68|14577.09|14457.09|14576.68|14456.68|8
1645160800000|2022-02-18 05:06:40|14576.73|14456.73|14577.37|14457.37|14577.37|14457.37|14576.73|14456.73|9
1645160810000|2022-02-18 05:06:50|14577.38|14457.38|14578.26|14458.26|14578.32|14458.32|14577.38|14457.38|8
1645160820000|2022-02-18 05:07:00|14578.2|14458.2|14579.64|14459.64|14579.64|14459.64|14578.2|14458.2|9
1645160830000|2022-02-18 05:07:10|14581.66|14461.66|14583.63|14463.63|14583.65|14463.65|14581.66|14461.66|10
1645160840000|2022-02-18 05:07:20|14583.47|14463.47|14583.56|14463.56|14583.72|14463.72|14583.41|14463.41|9
1645160850000|2022-02-18 05:07:30|14583.42|14463.42|14583.2|14463.2|14583.56|14463.56|14583.17|14463.17|8
1645160860000|2022-02-18 05:07:40|14583.15|14463.15|14583.63|14463.63|14583.64|14463.64|14583.14|14463.14|10
1645160870000|2022-02-18 05:07:50|14583.53|14463.53|14584.86|14464.86|14584.86|14464.86|14583.53|14463.53|9
1645160880000|2022-02-18 05:08:00|14584.87|14464.87|14586.8|14466.8|14586.8|14466.8|14584.87|14464.87|9
1645160890000|2022-02-18 05:08:10|14586.94|14466.94|14587.84|14467.84|14588.11|14468.11|14586.53|14466.53|10
1645160900000|2022-02-18 05:08:20|14587.81|14467.81|14587.46|14467.46|14588.12|14468.12|14587.46|14467.46|10
1645160910000|2022-02-18 05:08:30|14587.51|14467.51|14588.23|14468.23|14588.29|14468.29|14587.07|14467.07|7
1645160920000|2022-02-18 05:08:40|14588.2|14468.2|14589.49|14469.49|14589.58|14469.58|14588.2|14468.2|10
1645160930000|2022-02-18 05:08:50|14588.87|14468.87|14587.18|14467.18|14588.87|14468.87|14587.18|14467.18|8
1645160940000|2022-02-18 05:09:00|14587.11|14467.11|14587.27|14467.27|14587.31|14467.31|14586.93|14466.93|10
1645160950000|2022-02-18 05:09:10|14587.29|14467.29|14587.55|14467.55|14587.65|14467.65|14587.29|14467.29|10
1645160960000|2022-02-18 05:09:20|14587.65|14467.65|14587.38|14467.38|14587.77|14467.77|14587.38|14467.38|9
1645160970000|2022-02-18 05:09:30|14587.67|14467.67|14585.04|14465.04|14587.67|14467.67|14585.04|14465.04|10
1645160980000|2022-02-18 05:09:40|14584.95|14464.95|14580.66|14460.66|14584.95|14464.95|14580.66|14460.66|10
1645160990000|2022-02-18 05:09:50|14580.36|14460.36|14575.99|14455.99|14580.36|14460.36|14575.99|14455.99|10
1645161000000|2022-02-18 05:10:00|14574.83|14454.83|14572.76|14452.76|14574.83|14454.83|14572.7|14452.7|9
1645161010000|2022-02-18 05:10:10|14571.61|14451.61|14570.26|14450.26|14571.61|14451.61|14570.24|14450.24|10
1645161020000|2022-02-18 05:10:20|14570.84|14450.84|14572.61|14452.61|14572.66|14452.66|14570.84|14450.84|10
1645161030000|2022-02-18 05:10:30|14572.6|14452.6|14572.69|14452.69|14573.67|14453.67|14572.6|14452.6|9
1645161040000|2022-02-18 05:10:40|14572.86|14452.86|14571.74|14451.74|14572.86|14452.86|14571.49|14451.49|9
1645161050000|2022-02-18 05:10:50|14571.67|14451.67|14572.71|14452.71|14572.71|14452.71|14571.53|14451.53|9
1645161060000|2022-02-18 05:11:00|14572.7|14452.7|14571.85|14451.85|14572.7|14452.7|14571.47|14451.47|9
1645161070000|2022-02-18 05:11:10|14571.58|14451.58|14569.64|14449.64|14571.97|14451.97|14569.64|14449.64|9
1645161080000|2022-02-18 05:11:20|14569.6|14449.6|14567.9|14447.9|14569.6|14449.6|14567.73|14447.73|10
1645161090000|2022-02-18 05:11:30|14567.69|14447.69|14567.55|14447.55|14567.85|14447.85|14567.19|14447.19|9
1645161100000|2022-02-18 05:11:40|14567.64|14447.64|14567.27|14447.27|14568.32|14448.32|14567.27|14447.27|10
1645161110000|2022-02-18 05:11:50|14567.68|14447.68|14566.93|14446.93|14567.7|14447.7|14566.9|14446.9|10
1645161120000|2022-02-18 05:12:00|14566.98|14446.98|14566.82|14446.82|14567.17|14447.17|14566.82|14446.82|10
1645161130000|2022-02-18 05:12:10|14567.08|14447.08|14568.69|14448.69|14568.69|14448.69|14567.08|14447.08|9
1645161140000|2022-02-18 05:12:20|14568.9|14448.9|14570.6|14450.6|14570.6|14450.6|14568.89|14448.89|9
1645161150000|2022-02-18 05:12:30|14570.98|14450.98|14571.37|14451.37|14571.38|14451.38|14570.92|14450.92|10
1645161160000|2022-02-18 05:12:40|14571.44|14451.44|14571.56|14451.56|14571.83|14451.83|14571.31|14451.31|9
1645161170000|2022-02-18 05:12:50|14571.39|14451.39|14571.58|14451.58|14571.58|14451.58|14570.88|14450.88|10
1645161180000|2022-02-18 05:13:00|14571.93|14451.93|14575.73|14455.73|14575.73|14455.73|14571.93|14451.93|10
1645161190000|2022-02-18 05:13:10|14575.87|14455.87|14576.45|14456.45|14577.44|14457.44|14575.87|14455.87|9
1645161200000|2022-02-18 05:13:20|14576.69|14456.69|14577.47|14457.47|14577.47|14457.47|14576.69|14456.69|7
1645161210000|2022-02-18 05:13:30|14577.43|14457.43|14578.34|14458.34|14578.34|14458.34|14577.18|14457.18|10
1645161220000|2022-02-18 05:13:40|14578.53|14458.53|14578.21|14458.21|14578.64|14458.64|14578.12|14458.12|9
1645161230000|2022-02-18 05:13:50|14578.01|14458.01|14578.26|14458.26|14578.26|14458.26|14578.01|14458.01|10
1645161240000|2022-02-18 05:14:00|14578.96|14458.96|14579.96|14459.96|14579.96|14459.96|14578.96|14458.96|10
1645161250000|2022-02-18 05:14:10|14580.17|14460.17|14584.19|14464.19|14584.21|14464.21|14580.17|14460.17|10
1645161260000|2022-02-18 05:14:20|14584.33|14464.33|14585.25|14465.25|14585.35|14465.35|14584.33|14464.33|8
1645161270000|2022-02-18 05:14:30|14585.75|14465.75|14587.36|14467.36|14587.36|14467.36|14585.75|14465.75|10
1645161280000|2022-02-18 05:14:40|14587.58|14467.58|14586.86|14466.86|14587.73|14467.73|14586.72|14466.72|9
1645161290000|2022-02-18 05:14:50|14586.53|14466.53|14586.5|14466.5|14586.85|14466.85|14585.97|14465.97|10
1645161300000|2022-02-18 05:15:00|14585.79|14465.79|14578.52|14458.52|14585.79|14465.79|14578.52|14458.52|9
1645161310000|2022-02-18 05:15:10|14578.42|14458.42|14576.34|14456.34|14578.42|14458.42|14575.79|14455.79|10
1645161320000|2022-02-18 05:15:20|14576.08|14456.08|14573.05|14453.05|14576.08|14456.08|14573.05|14453.05|10
1645161330000|2022-02-18 05:15:30|14572.93|14452.93|14571.38|14451.38|14572.99|14452.99|14571.38|14451.38|9
1645161340000|2022-02-18 05:15:40|14571.83|14451.83|14571.1|14451.1|14571.83|14451.83|14571.1|14451.1|9
1645161350000|2022-02-18 05:15:50|14570.99|14450.99|14570.7|14450.7|14570.99|14450.99|14569.94|14449.94|10
1645161360000|2022-02-18 05:16:00|14570.52|14450.52|14573.68|14453.68|14573.68|14453.68|14570.52|14450.52|10
1645161370000|2022-02-18 05:16:10|14574.02|14454.02|14574.96|14454.96|14575.06|14455.06|14573.77|14453.77|9
1645161380000|2022-02-18 05:16:20|14575.2|14455.2|14576.39|14456.39|14576.39|14456.39|14575.2|14455.2|10
1645161390000|2022-02-18 05:16:30|14576.53|14456.53|14577.66|14457.66|14577.66|14457.66|14576.53|14456.53|10
1645161400000|2022-02-18 05:16:40|14577.83|14457.83|14578.85|14458.85|14578.85|14458.85|14577.83|14457.83|9
1645161410000|2022-02-18 05:16:50|14579.34|14459.34|14584.54|14464.54|14584.54|14464.54|14579.27|14459.27|8
1645161420000|2022-02-18 05:17:00|14584.3|14464.3|14587.19|14467.19|14587.19|14467.19|14584.3|14464.3|9
1645161430000|2022-02-18 05:17:10|14587.27|14467.27|14589.29|14469.29|14589.29|14469.29|14587.27|14467.27|9
1645161440000|2022-02-18 05:17:20|14589.42|14469.42|14589.87|14469.87|14589.94|14469.94|14589.13|14469.13|9
1645161450000|2022-02-18 05:17:30|14589.94|14469.94|14589.54|14469.54|14589.99|14469.99|14589.54|14469.54|10
1645161460000|2022-02-18 05:17:40|14589.84|14469.84|14587.88|14467.88|14589.85|14469.85|14587.88|14467.88|10
1645161470000|2022-02-18 05:17:50|14587.63|14467.63|14589.89|14469.89|14589.89|14469.89|14587.63|14467.63|10
1645161480000|2022-02-18 05:18:00|14590.6|14470.6|14590.85|14470.85|14590.85|14470.85|14590.12|14470.12|9
1645161490000|2022-02-18 05:18:10|14590.57|14470.57|14590.97|14470.97|14591.03|14471.03|14590.52|14470.52|9
1645161500000|2022-02-18 05:18:20|14591.06|14471.06|14588.38|14468.38|14591.06|14471.06|14588.38|14468.38|10
1645161510000|2022-02-18 05:18:30|14588.7|14468.7|14589.1|14469.1|14589.1|14469.1|14588.41|14468.41|10
1645161520000|2022-02-18 05:18:40|14588.68|14468.68|14588.45|14468.45|14588.68|14468.68|14588.4|14468.4|8
1645161530000|2022-02-18 05:18:50|14588.48|14468.48|14589.6|14469.6|14589.68|14469.68|14588.48|14468.48|9
1645161540000|2022-02-18 05:19:00|14589.41|14469.41|14589.97|14469.97|14590.07|14470.07|14589.41|14469.41|8
1645161550000|2022-02-18 05:19:10|14589.78|14469.78|14590.18|14470.18|14590.18|14470.18|14589.61|14469.61|10
1645161560000|2022-02-18 05:19:20|14590.73|14470.73|14590.29|14470.29|14590.73|14470.73|14590.29|14470.29|8
1645161570000|2022-02-18 05:19:30|14590.31|14470.31|14590.44|14470.44|14590.91|14470.91|14590.31|14470.31|9
1645161580000|2022-02-18 05:19:40|14589.14|14469.14|14588.75|14468.75|14589.14|14469.14|14588.6|14468.6|7
1645161590000|2022-02-18 05:19:50|14588.64|14468.64|14588.66|14468.66|14588.79|14468.79|14588.64|14468.64|8
1645161600000|2022-02-18 05:20:00|14588.44|14468.44|14589.93|14469.93|14589.93|14469.93|14588.44|14468.44|9
1645161610000|2022-02-18 05:20:10|14589.95|14469.95|14591.68|14471.68|14591.73|14471.73|14589.95|14469.95|8
1645161620000|2022-02-18 05:20:20|14591.78|14471.78|14592.5|14472.5|14592.5|14472.5|14591.78|14471.78|8
1645161630000|2022-02-18 05:20:30|14592.6|14472.6|14593.14|14473.14|14593.28|14473.28|14592.6|14472.6|9
1645161640000|2022-02-18 05:20:40|14593.06|14473.06|14592.81|14472.81|14593.07|14473.07|14592.81|14472.81|7
1645161650000|2022-02-18 05:20:50|14592.63|14472.63|14591.95|14471.95|14592.63|14472.63|14591.95|14471.95|7
1645161660000|2022-02-18 05:21:00|14591.87|14471.87|14590.39|14470.39|14591.87|14471.87|14590.39|14470.39|9
1645161670000|2022-02-18 05:21:10|14590.37|14470.37|14589.53|14469.53|14590.37|14470.37|14589.32|14469.32|7
1645161680000|2022-02-18 05:21:20|14589.57|14469.57|14588.85|14468.85|14589.61|14469.61|14588.85|14468.85|10
1645161690000|2022-02-18 05:21:30|14588.92|14468.92|14588.74|14468.74|14589.35|14469.35|14588.41|14468.41|9
1645161700000|2022-02-18 05:21:40|14588.57|14468.57|14588.97|14468.97|14588.97|14468.97|14588.18|14468.18|9
1645161710000|2022-02-18 05:21:50|14588.89|14468.89|14590.26|14470.26|14590.38|14470.38|14588.81|14468.81|8
1645161720000|2022-02-18 05:22:00|14590.2|14470.2|14591.62|14471.62|14591.62|14471.62|14590.2|14470.2|8
1645161730000|2022-02-18 05:22:10|14591.77|14471.77|14591.41|14471.41|14592.07|14472.07|14591.25|14471.25|9
1645161740000|2022-02-18 05:22:20|14591.5|14471.5|14591.27|14471.27|14591.5|14471.5|14591.24|14471.24|7
1645161750000|2022-02-18 05:22:30|14591.28|14471.28|14590.66|14470.66|14591.28|14471.28|14590.66|14470.66|9
1645161760000|2022-02-18 05:22:40|14590.76|14470.76|14589.63|14469.63|14590.76|14470.76|14589.63|14469.63|7
1645161770000|2022-02-18 05:22:50|14589.9|14469.9|14589.21|14469.21|14589.9|14469.9|14588.83|14468.83|8
1645161780000|2022-02-18 05:23:00|14588.96|14468.96|14588.69|14468.69|14588.96|14468.96|14588.55|14468.55|9
1645161790000|2022-02-18 05:23:10|14588.72|14468.72|14590.3|14470.3|14590.39|14470.39|14588.72|14468.72|8
1645161800000|2022-02-18 05:23:20|14590.38|14470.38|14590.79|14470.79|14590.79|14470.79|14590.33|14470.33|8
1645161810000|2022-02-18 05:23:30|14590.96|14470.96|14592.34|14472.34|14592.46|14472.46|14590.96|14470.96|8
1645161820000|2022-02-18 05:23:40|14592.69|14472.69|14591.86|14471.86|14592.69|14472.69|14591.31|14471.31|10
1645161830000|2022-02-18 05:23:50|14591.83|14471.83|14591.51|14471.51|14591.83|14471.83|14591.22|14471.22|10
1645161840000|2022-02-18 05:24:00|14591.54|14471.54|14591.41|14471.41|14592.35|14472.35|14591.41|14471.41|10
1645161850000|2022-02-18 05:24:10|14591.53|14471.53|14592.95|14472.95|14593.22|14473.22|14591.53|14471.53|10
1645161860000|2022-02-18 05:24:20|14593.09|14473.09|14592.86|14472.86|14593.09|14473.09|14592.8|14472.8|9
1645161870000|2022-02-18 05:24:30|14592.94|14472.94|14592.81|14472.81|14593.22|14473.22|14592.45|14472.45|9
1645161880000|2022-02-18 05:24:40|14592.52|14472.52|14592.22|14472.22|14592.52|14472.52|14591.81|14471.81|10
1645161890000|2022-02-18 05:24:50|14592.12|14472.12|14591.94|14471.94|14592.3|14472.3|14591.89|14471.89|9
1645161900000|2022-02-18 05:25:00|14591.82|14471.82|14590.26|14470.26|14591.86|14471.86|14590.26|14470.26|10
1645161910000|2022-02-18 05:25:10|14590.5|14470.5|14590.74|14470.74|14590.74|14470.74|14590.47|14470.47|10
1645161920000|2022-02-18 05:25:20|14590.87|14470.87|14592.25|14472.25|14592.25|14472.25|14590.87|14470.87|8
1645161930000|2022-02-18 05:25:30|14591.87|14471.87|14594|14474|14594.03|14474.03|14591.87|14471.87|10
1645161940000|2022-02-18 05:25:40|14594.1|14474.1|14594.24|14474.24|14594.24|14474.24|14593.94|14473.94|7
1645161950000|2022-02-18 05:25:50|14594.34|14474.34|14593.28|14473.28|14594.44|14474.44|14593.28|14473.28|8
1645161960000|2022-02-18 05:26:00|14593.15|14473.15|14593.4|14473.4|14593.4|14473.4|14593.09|14473.09|10
1645161970000|2022-02-18 05:26:10|14593.39|14473.39|14594.83|14474.83|14594.91|14474.91|14593.38|14473.38|10
1645161980000|2022-02-18 05:26:20|14594.87|14474.87|14595.2|14475.2|14595.33|14475.33|14594.87|14474.87|10
1645161990000|2022-02-18 05:26:30|14595.34|14475.34|14593.56|14473.56|14595.34|14475.34|14593.56|14473.56|8
1645162000000|2022-02-18 05:26:40|14593.79|14473.79|14593.81|14473.81|14593.91|14473.91|14593.41|14473.41|8
1645162010000|2022-02-18 05:26:50|14593.78|14473.78|14594.1|14474.1|14594.1|14474.1|14593.76|14473.76|8
1645162020000|2022-02-18 05:27:00|14593.82|14473.82|14593.96|14473.96|14594|14474|14593.73|14473.73|9
1645162030000|2022-02-18 05:27:10|14594.08|14474.08|14594.45|14474.45|14594.45|14474.45|14593.97|14473.97|10
1645162040000|2022-02-18 05:27:20|14594.25|14474.25|14594.18|14474.18|14594.36|14474.36|14594.04|14474.04|10
1645162050000|2022-02-18 05:27:30|14594.15|14474.15|14594.18|14474.18|14594.57|14474.57|14594.04|14474.04|10
1645162060000|2022-02-18 05:27:40|14594.23|14474.23|14594.21|14474.21|14594.36|14474.36|14594.05|14474.05|9
1645162070000|2022-02-18 05:27:50|14594.16|14474.16|14594.58|14474.58|14594.68|14474.68|14594.15|14474.15|10
1645162080000|2022-02-18 05:28:00|14594.68|14474.68|14594.64|14474.64|14594.77|14474.77|14594.55|14474.55|10
1645162090000|2022-02-18 05:28:10|14594.73|14474.73|14594.77|14474.77|14594.86|14474.86|14594.26|14474.26|7
1645162100000|2022-02-18 05:28:20|14594.87|14474.87|14595.25|14475.25|14595.25|14475.25|14594.83|14474.83|9
1645162110000|2022-02-18 05:28:30|14595.38|14475.38|14595.84|14475.84|14595.84|14475.84|14595.1|14475.1|9
1645162120000|2022-02-18 05:28:40|14595.81|14475.81|14596.95|14476.95|14597.08|14477.08|14595.81|14475.81|10
1645162130000|2022-02-18 05:28:50|14596.93|14476.93|14598.9|14478.9|14598.9|14478.9|14596.93|14476.93|9
1645162140000|2022-02-18 05:29:00|14598.94|14478.94|14600.58|14480.58|14601.23|14481.23|14598.94|14478.94|10
1645162150000|2022-02-18 05:29:10|14600.82|14480.82|14601.75|14481.75|14601.75|14481.75|14600.61|14480.61|10
1645162160000|2022-02-18 05:29:20|14601.55|14481.55|14600.62|14480.62|14601.55|14481.55|14600.62|14480.62|9
1645162170000|2022-02-18 05:29:30|14600.73|14480.73|14600.64|14480.64|14601.09|14481.09|14600.16|14480.16|10
1645162180000|2022-02-18 05:29:40|14601.14|14481.14|14600.26|14480.26|14601.22|14481.22|14600.12|14480.12|10
1645162190000|2022-02-18 05:29:50|14600.38|14480.38|14601.13|14481.13|14601.13|14481.13|14600.03|14480.03|10
1645162200000|2022-02-18 05:30:00|14601.08|14481.08|14602.23|14482.23|14602.23|14482.23|14600.99|14480.99|10
1645162210000|2022-02-18 05:30:10|14603.54|14483.54|14604.57|14484.57|14604.76|14484.76|14603.54|14483.54|10
1645162220000|2022-02-18 05:30:20|14605.34|14485.34|14607.64|14487.64|14607.64|14487.64|14605.24|14485.24|10
1645162230000|2022-02-18 05:30:30|14608.23|14488.23|14608.47|14488.47|14609.01|14489.01|14608.18|14488.18|10
1645162240000|2022-02-18 05:30:40|14608.52|14488.52|14609|14489|14609.01|14489.01|14608.37|14488.37|10
1645162250000|2022-02-18 05:30:50|14609.05|14489.05|14608.52|14488.52|14609.05|14489.05|14608.52|14488.52|9
1645162260000|2022-02-18 05:31:00|14608.38|14488.38|14607.56|14487.56|14608.61|14488.61|14607.56|14487.56|10
1645162270000|2022-02-18 05:31:10|14607.83|14487.83|14607.43|14487.43|14608|14488|14607.41|14487.41|10
1645162280000|2022-02-18 05:31:20|14607.47|14487.47|14608.12|14488.12|14608.21|14488.21|14607.45|14487.45|9
1645162290000|2022-02-18 05:31:30|14607.97|14487.97|14608.45|14488.45|14608.96|14488.96|14607.83|14487.83|9
1645162300000|2022-02-18 05:31:40|14608.42|14488.42|14608.02|14488.02|14608.44|14488.44|14608.02|14488.02|8
1645162310000|2022-02-18 05:31:50|14607.94|14487.94|14608.7|14488.7|14608.73|14488.73|14607.94|14487.94|9
1645162320000|2022-02-18 05:32:00|14608.68|14488.68|14607.75|14487.75|14608.68|14488.68|14607.42|14487.42|9
1645162330000|2022-02-18 05:32:10|14607.79|14487.79|14609.83|14489.83|14609.83|14489.83|14607.79|14487.79|10
1645162340000|2022-02-18 05:32:20|14609.82|14489.82|14610.49|14490.49|14610.73|14490.73|14609.82|14489.82|10
1645162350000|2022-02-18 05:32:30|14610.45|14490.45|14611.83|14491.83|14611.83|14491.83|14610.45|14490.45|9
1645162360000|2022-02-18 05:32:40|14611.76|14491.76|14612.14|14492.14|14612.26|14492.26|14611.57|14491.57|9
1645162370000|2022-02-18 05:32:50|14612.32|14492.32|14611.97|14491.97|14612.46|14492.46|14611.97|14491.97|9
1645162380000|2022-02-18 05:33:00|14611.9|14491.9|14611.7|14491.7|14612.01|14492.01|14611.62|14491.62|9
1645162390000|2022-02-18 05:33:10|14611.95|14491.95|14610.9|14490.9|14612.17|14492.17|14610.9|14490.9|10
1645162400000|2022-02-18 05:33:20|14610.85|14490.85|14610.27|14490.27|14610.95|14490.95|14610.27|14490.27|10
1645162410000|2022-02-18 05:33:30|14610.39|14490.39|14609.95|14489.95|14610.39|14490.39|14609.72|14489.72|9
1645162420000|2022-02-18 05:33:40|14610|14490|14610.94|14490.94|14610.94|14490.94|14610|14490|9
1645162430000|2022-02-18 05:33:50|14610.72|14490.72|14610.74|14490.74|14610.8|14490.8|14610.41|14490.41|8
1645162440000|2022-02-18 05:34:00|14610.65|14490.65|14610.31|14490.31|14611|14491|14610.28|14490.28|8
1645162450000|2022-02-18 05:34:10|14610.27|14490.27|14610.62|14490.62|14610.78|14490.78|14610.27|14490.27|9
1645162460000|2022-02-18 05:34:20|14610.57|14490.57|14610.77|14490.77|14611|14491|14610.35|14490.35|7
1645162470000|2022-02-18 05:34:30|14610.81|14490.81|14610.8|14490.8|14610.95|14490.95|14610.8|14490.8|5
1645162480000|2022-02-18 05:34:40|14610.7|14490.7|14611.01|14491.01|14611.01|14491.01|14610.65|14490.65|8
1645162490000|2022-02-18 05:34:50|14610.91|14490.91|14612.45|14492.45|14612.45|14492.45|14610.91|14490.91|7
1645162500000|2022-02-18 05:35:00|14612.52|14492.52|14612.96|14492.96|14613.45|14493.45|14612.52|14492.52|8
1645162510000|2022-02-18 05:35:10|14613.03|14493.03|14614.09|14494.09|14614.1|14494.1|14613.03|14493.03|9
1645162520000|2022-02-18 05:35:20|14614.42|14494.42|14616.82|14496.82|14616.82|14496.82|14614.42|14494.42|9
1645162530000|2022-02-18 05:35:30|14616.76|14496.76|14617.48|14497.48|14617.48|14497.48|14616.76|14496.76|10
1645162540000|2022-02-18 05:35:40|14617.69|14497.69|14616.17|14496.17|14617.69|14497.69|14616.17|14496.17|10
1645162550000|2022-02-18 05:35:50|14616|14496|14616.2|14496.2|14616.24|14496.24|14615.83|14495.83|9
1645162560000|2022-02-18 05:36:00|14616.28|14496.28|14616.61|14496.61|14616.64|14496.64|14616|14496|10
1645162570000|2022-02-18 05:36:10|14617.2|14497.2|14618.98|14498.98|14618.98|14498.98|14617.2|14497.2|9
1645162580000|2022-02-18 05:36:20|14618.97|14498.97|14621.06|14501.06|14621.06|14501.06|14618.97|14498.97|9
1645162590000|2022-02-18 05:36:30|14621.97|14501.97|14625.15|14505.15|14625.15|14505.15|14621.97|14501.97|10
1645162600000|2022-02-18 05:36:40|14625.79|14505.79|14628.48|14508.48|14628.48|14508.48|14625.79|14505.79|10
1645162610000|2022-02-18 05:36:50|14628.68|14508.68|14630.2|14510.2|14630.25|14510.25|14628.66|14508.66|10
1645162620000|2022-02-18 05:37:00|14630.22|14510.22|14628.73|14508.73|14630.22|14510.22|14628.53|14508.53|10
1645162630000|2022-02-18 05:37:10|14628.97|14508.97|14629.13|14509.13|14629.38|14509.38|14628.27|14508.27|10
1645162640000|2022-02-18 05:37:20|14629.15|14509.15|14628.64|14508.64|14629.15|14509.15|14628.35|14508.35|9
1645162650000|2022-02-18 05:37:30|14628.65|14508.65|14628.28|14508.28|14629.36|14509.36|14628.28|14508.28|10
1645162660000|2022-02-18 05:37:40|14627.89|14507.89|14627.26|14507.26|14627.89|14507.89|14627.06|14507.06|10
1645162670000|2022-02-18 05:37:50|14627.22|14507.22|14626.85|14506.85|14627.37|14507.37|14626.85|14506.85|7
1645162680000|2022-02-18 05:38:00|14626.59|14506.59|14627.17|14507.17|14627.26|14507.26|14626.59|14506.59|5
1645162690000|2022-02-18 05:38:10|14627.74|14507.74|14628.95|14508.95|14628.99|14508.99|14627.74|14507.74|10
1645162700000|2022-02-18 05:38:20|14628.92|14508.92|14629.35|14509.35|14629.35|14509.35|14628.87|14508.87|8
1645162710000|2022-02-18 05:38:30|14629.32|14509.32|14630.16|14510.16|14630.34|14510.34|14629.27|14509.27|8
1645162720000|2022-02-18 05:38:40|14630.4|14510.4|14631.86|14511.86|14631.86|14511.86|14629.96|14509.96|9
1645162730000|2022-02-18 05:38:50|14632.06|14512.06|14632.93|14512.93|14632.93|14512.93|14632.06|14512.06|9
1645162740000|2022-02-18 05:39:00|14633.44|14513.44|14633.56|14513.56|14633.62|14513.62|14632.97|14512.97|9
1645162750000|2022-02-18 05:39:10|14633.73|14513.73|14633.84|14513.84|14634|14514|14633.66|14513.66|10
1645162760000|2022-02-18 05:39:20|14633.96|14513.96|14633.54|14513.54|14634.22|14514.22|14633.38|14513.38|10
1645162770000|2022-02-18 05:39:30|14633.18|14513.18|14633.12|14513.12|14633.56|14513.56|14633.06|14513.06|10
1645162780000|2022-02-18 05:39:40|14633.01|14513.01|14633.93|14513.93|14633.93|14513.93|14633.01|14513.01|10
1645162790000|2022-02-18 05:39:50|14633.94|14513.94|14634.5|14514.5|14634.69|14514.69|14633.94|14513.94|10
1645162800000|2022-02-18 05:40:00|14634.44|14514.44|14634.32|14514.32|14634.44|14514.44|14633.82|14513.82|8
1645162810000|2022-02-18 05:40:10|14633.8|14513.8|14633.63|14513.63|14633.85|14513.85|14633.29|14513.29|10
1645162820000|2022-02-18 05:40:20|14633.61|14513.61|14635.41|14515.41|14635.42|14515.42|14633.61|14513.61|8
1645162830000|2022-02-18 05:40:30|14635.53|14515.53|14636.12|14516.12|14636.13|14516.13|14635.48|14515.48|7
1645162840000|2022-02-18 05:40:40|14636.37|14516.37|14637.06|14517.06|14637.75|14517.75|14636.37|14516.37|9
1645162850000|2022-02-18 05:40:50|14637.27|14517.27|14636.92|14516.92|14637.29|14517.29|14636.92|14516.92|10
1645162860000|2022-02-18 05:41:00|14636.97|14516.97|14636.96|14516.96|14636.97|14516.97|14636.86|14516.86|7
1645162870000|2022-02-18 05:41:10|14637.21|14517.21|14637.79|14517.79|14637.8|14517.8|14637.1|14517.1|8
1645162880000|2022-02-18 05:41:20|14637.73|14517.73|14637.55|14517.55|14637.88|14517.88|14637.14|14517.14|8
1645162890000|2022-02-18 05:41:30|14637.65|14517.65|14635.19|14515.19|14637.85|14517.85|14635.19|14515.19|10
1645162900000|2022-02-18 05:41:40|14635.06|14515.06|14634.43|14514.43|14635.06|14515.06|14633.96|14513.96|10
1645162910000|2022-02-18 05:41:50|14634.45|14514.45|14632.03|14512.03|14634.45|14514.45|14632.03|14512.03|10
1645162920000|2022-02-18 05:42:00|14631.87|14511.87|14631.36|14511.36|14631.87|14511.87|14631.25|14511.25|8
1645162930000|2022-02-18 05:42:10|14631.1|14511.1|14631.04|14511.04|14631.24|14511.24|14631.04|14511.04|10
1645162940000|2022-02-18 05:42:20|14631.03|14511.03|14630.49|14510.49|14631.03|14511.03|14630.48|14510.48|8
1645162950000|2022-02-18 05:42:30|14630.52|14510.52|14627.09|14507.09|14630.52|14510.52|14627.09|14507.09|9
1645162960000|2022-02-18 05:42:40|14626.78|14506.78|14623.23|14503.23|14626.78|14506.78|14623.23|14503.23|10
1645162970000|2022-02-18 05:42:50|14623.27|14503.27|14619.93|14499.93|14623.27|14503.27|14619.93|14499.93|9
1645162980000|2022-02-18 05:43:00|14620.02|14500.02|14618.68|14498.68|14620.02|14500.02|14618.68|14498.68|10
1645162990000|2022-02-18 05:43:10|14618.63|14498.63|14618.08|14498.08|14618.74|14498.74|14616.9|14496.9|9
1645163000000|2022-02-18 05:43:20|14617.87|14497.87|14620.34|14500.34|14620.57|14500.57|14617.87|14497.87|10
1645163010000|2022-02-18 05:43:30|14619.84|14499.84|14619.45|14499.45|14619.84|14499.84|14619.37|14499.37|10
1645163020000|2022-02-18 05:43:40|14619.28|14499.28|14618.93|14498.93|14619.28|14499.28|14618.06|14498.06|10
1645163030000|2022-02-18 05:43:50|14618.77|14498.77|14617.71|14497.71|14618.77|14498.77|14617.71|14497.71|10
1645163040000|2022-02-18 05:44:00|14617.54|14497.54|14614.4|14494.4|14617.54|14497.54|14614.4|14494.4|8
1645163050000|2022-02-18 05:44:10|14614.32|14494.32|14611.34|14491.34|14614.48|14494.48|14611.34|14491.34|9
1645163060000|2022-02-18 05:44:20|14610.8|14490.8|14609.8|14489.8|14610.8|14490.8|14609.8|14489.8|10
1645163070000|2022-02-18 05:44:30|14609.83|14489.83|14611.23|14491.23|14611.3|14491.3|14609.83|14489.83|9
1645163080000|2022-02-18 05:44:40|14611.44|14491.44|14612.12|14492.12|14612.2|14492.2|14611.44|14491.44|9
1645163090000|2022-02-18 05:44:50|14612.19|14492.19|14611.54|14491.54|14612.25|14492.25|14611.53|14491.53|10
1645163100000|2022-02-18 05:45:00|14611.44|14491.44|14611.91|14491.91|14611.91|14491.91|14611.07|14491.07|9
1645163110000|2022-02-18 05:45:10|14611.79|14491.79|14615.22|14495.22|14615.22|14495.22|14611.79|14491.79|10
1645163120000|2022-02-18 05:45:20|14615.64|14495.64|14617.7|14497.7|14617.7|14497.7|14615.64|14495.64|10
1645163130000|2022-02-18 05:45:30|14617.61|14497.61|14618.67|14498.67|14619.14|14499.14|14617.61|14497.61|7
1645163140000|2022-02-18 05:45:40|14618.76|14498.76|14618.94|14498.94|14619.21|14499.21|14618.76|14498.76|10
1645163150000|2022-02-18 05:45:50|14618.75|14498.75|14619.48|14499.48|14619.48|14499.48|14618.75|14498.75|9
1645163160000|2022-02-18 05:46:00|14619.44|14499.44|14620.58|14500.58|14620.58|14500.58|14619.44|14499.44|8
1645163170000|2022-02-18 05:46:10|14620.97|14500.97|14620.91|14500.91|14620.98|14500.98|14620.56|14500.56|8
1645163180000|2022-02-18 05:46:20|14620.97|14500.97|14620.61|14500.61|14620.98|14500.98|14620.61|14500.61|8
1645163190000|2022-02-18 05:46:30|14620.51|14500.51|14619.28|14499.28|14620.56|14500.56|14619.25|14499.25|10
1645163200000|2022-02-18 05:46:40|14619.44|14499.44|14619.19|14499.19|14619.62|14499.62|14619.19|14499.19|9
1645163210000|2022-02-18 05:46:50|14619.12|14499.12|14619.69|14499.69|14619.73|14499.73|14619.12|14499.12|10
1645163220000|2022-02-18 05:47:00|14620.9|14500.9|14623.45|14503.45|14623.45|14503.45|14620.9|14500.9|10
1645163230000|2022-02-18 05:47:10|14623.73|14503.73|14624.97|14504.97|14625.26|14505.26|14623.73|14503.73|9
1645163240000|2022-02-18 05:47:20|14624.78|14504.78|14623.93|14503.93|14624.79|14504.79|14623.93|14503.93|10
1645163250000|2022-02-18 05:47:30|14624.06|14504.06|14623.77|14503.77|14624.06|14504.06|14623.52|14503.52|9
1645163260000|2022-02-18 05:47:40|14623.75|14503.75|14623.6|14503.6|14623.86|14503.86|14623.32|14503.32|7
1645163270000|2022-02-18 05:47:50|14623.5|14503.5|14624.57|14504.57|14624.77|14504.77|14623.5|14503.5|10
1645163280000|2022-02-18 05:48:00|14624.56|14504.56|14624.91|14504.91|14625.57|14505.57|14624.56|14504.56|10
1645163290000|2022-02-18 05:48:10|14624.69|14504.69|14625.48|14505.48|14625.52|14505.52|14624.69|14504.69|9
1645163300000|2022-02-18 05:48:20|14625.52|14505.52|14625.95|14505.95|14626.45|14506.45|14625.4|14505.4|10
1645163310000|2022-02-18 05:48:30|14626.12|14506.12|14626.47|14506.47|14626.47|14506.47|14626.12|14506.12|7
1645163320000|2022-02-18 05:48:40|14626.41|14506.41|14626.65|14506.65|14626.68|14506.68|14626.41|14506.41|7
1645163330000|2022-02-18 05:48:50|14626.86|14506.86|14627.22|14507.22|14627.22|14507.22|14626.77|14506.77|10
1645163340000|2022-02-18 05:49:00|14627.39|14507.39|14628.02|14508.02|14628.06|14508.06|14627.39|14507.39|9
1645163350000|2022-02-18 05:49:10|14627.5|14507.5|14630.43|14510.43|14630.48|14510.48|14627.5|14507.5|10
1645163360000|2022-02-18 05:49:20|14630.21|14510.21|14631.43|14511.43|14631.43|14511.43|14630.21|14510.21|10
1645163370000|2022-02-18 05:49:30|14631.79|14511.79|14632.79|14512.79|14633.42|14513.42|14631.79|14511.79|10
1645163380000|2022-02-18 05:49:40|14632.63|14512.63|14630.48|14510.48|14632.63|14512.63|14630.48|14510.48|9
1645163390000|2022-02-18 05:49:50|14630.92|14510.92|14632.08|14512.08|14632.08|14512.08|14630.85|14510.85|9
1645163400000|2022-02-18 05:50:00|14632.06|14512.06|14632.48|14512.48|14632.48|14512.48|14632.06|14512.06|10
1645163410000|2022-02-18 05:50:10|14632.55|14512.55|14634.34|14514.34|14634.34|14514.34|14632.55|14512.55|10
1645163420000|2022-02-18 05:50:20|14634.6|14514.6|14633.55|14513.55|14634.6|14514.6|14633.55|14513.55|10
1645163430000|2022-02-18 05:50:30|14633.79|14513.79|14633.74|14513.74|14633.88|14513.88|14633.32|14513.32|10
1645163440000|2022-02-18 05:50:40|14634.09|14514.09|14634.31|14514.31|14634.31|14514.31|14633.98|14513.98|9
1645163450000|2022-02-18 05:50:50|14634.46|14514.46|14634.77|14514.77|14634.89|14514.89|14634.46|14514.46|9
1645163460000|2022-02-18 05:51:00|14634.71|14514.71|14635.53|14515.53|14635.53|14515.53|14634.58|14514.58|9
1645163470000|2022-02-18 05:51:10|14635.37|14515.37|14635.82|14515.82|14636.05|14516.05|14635.37|14515.37|10
1645163480000|2022-02-18 05:51:20|14635.79|14515.79|14635.74|14515.74|14636.05|14516.05|14635.74|14515.74|9
1645163490000|2022-02-18 05:51:30|14635.51|14515.51|14634.27|14514.27|14635.88|14515.88|14634.27|14514.27|9
1645163500000|2022-02-18 05:51:40|14634.12|14514.12|14634.01|14514.01|14634.13|14514.13|14633.81|14513.81|9
1645163510000|2022-02-18 05:51:50|14634.02|14514.02|14634.78|14514.78|14634.89|14514.89|14634.02|14514.02|10
1645163520000|2022-02-18 05:52:00|14635.03|14515.03|14636.57|14516.57|14636.57|14516.57|14635.03|14515.03|10
1645163530000|2022-02-18 05:52:10|14636.73|14516.73|14637.54|14517.54|14637.54|14517.54|14636.73|14516.73|9
1645163540000|2022-02-18 05:52:20|14637.66|14517.66|14636.39|14516.39|14637.96|14517.96|14636.39|14516.39|10
1645163550000|2022-02-18 05:52:30|14636.27|14516.27|14635.89|14515.89|14636.36|14516.36|14635.88|14515.88|10
1645163560000|2022-02-18 05:52:40|14635.98|14515.98|14636.98|14516.98|14636.98|14516.98|14635.98|14515.98|10
1645163570000|2022-02-18 05:52:50|14637.06|14517.06|14637.92|14517.92|14637.92|14517.92|14637.06|14517.06|9
1645163580000|2022-02-18 05:53:00|14637.83|14517.83|14637.11|14517.11|14637.83|14517.83|14637.11|14517.11|10
1645163590000|2022-02-18 05:53:10|14637.05|14517.05|14635.96|14515.96|14637.39|14517.39|14635.84|14515.84|10
1645163600000|2022-02-18 05:53:20|14635.82|14515.82|14636.21|14516.21|14636.21|14516.21|14635.8|14515.8|7
1645163610000|2022-02-18 05:53:30|14636.14|14516.14|14636.48|14516.48|14636.58|14516.58|14636.14|14516.14|7
1645163620000|2022-02-18 05:53:40|14636.4|14516.4|14637.46|14517.46|14637.49|14517.49|14636.39|14516.39|9
1645163630000|2022-02-18 05:53:50|14637.52|14517.52|14637.35|14517.35|14637.8|14517.8|14637.17|14517.17|10
1645163640000|2022-02-18 05:54:00|14637.34|14517.34|14636.28|14516.28|14637.34|14517.34|14636.14|14516.14|9
1645163650000|2022-02-18 05:54:10|14636.73|14516.73|14636.66|14516.66|14636.96|14516.96|14636.46|14516.46|9
1645163660000|2022-02-18 05:54:20|14636.71|14516.71|14637.8|14517.8|14637.88|14517.88|14636.7|14516.7|7
1645163670000|2022-02-18 05:54:30|14637.62|14517.62|14633.17|14513.17|14637.62|14517.62|14633.17|14513.17|10
1645163680000|2022-02-18 05:54:40|14633.12|14513.12|14630.26|14510.26|14633.12|14513.12|14630.26|14510.26|10
1645163690000|2022-02-18 05:54:50|14630.31|14510.31|14629.26|14509.26|14630.39|14510.39|14629.26|14509.26|8
1645163700000|2022-02-18 05:55:00|14629.14|14509.14|14628.82|14508.82|14629.27|14509.27|14628.76|14508.76|9
1645163710000|2022-02-18 05:55:10|14628.75|14508.75|14625.32|14505.32|14628.75|14508.75|14625.32|14505.32|10
1645163720000|2022-02-18 05:55:20|14625.38|14505.38|14623.76|14503.76|14625.46|14505.46|14623.22|14503.22|10
1645163730000|2022-02-18 05:55:30|14623.59|14503.59|14624.78|14504.78|14624.78|14504.78|14623.59|14503.59|10
1645163740000|2022-02-18 05:55:40|14624.87|14504.87|14624.93|14504.93|14625.35|14505.35|14624.87|14504.87|9
1645163750000|2022-02-18 05:55:50|14624.97|14504.97|14626.31|14506.31|14626.31|14506.31|14624.94|14504.94|9
1645163760000|2022-02-18 05:56:00|14626.29|14506.29|14627.57|14507.57|14627.57|14507.57|14626.1|14506.1|10
1645163770000|2022-02-18 05:56:10|14627.46|14507.46|14629.05|14509.05|14629.05|14509.05|14627.21|14507.21|10
1645163780000|2022-02-18 05:56:20|14629.43|14509.43|14630.56|14510.56|14630.56|14510.56|14629.43|14509.43|8
1645163790000|2022-02-18 05:56:30|14630.9|14510.9|14630.52|14510.52|14630.9|14510.9|14630.25|14510.25|10
1645163800000|2022-02-18 05:56:40|14630.51|14510.51|14630.97|14510.97|14631.03|14511.03|14630.51|14510.51|9
1645163810000|2022-02-18 05:56:50|14631.13|14511.13|14632.55|14512.55|14632.55|14512.55|14631.13|14511.13|10
1645163820000|2022-02-18 05:57:00|14632.74|14512.74|14633.7|14513.7|14633.7|14513.7|14632.74|14512.74|9
1645163830000|2022-02-18 05:57:10|14633.79|14513.79|14634.91|14514.91|14634.91|14514.91|14633.79|14513.79|10
1645163840000|2022-02-18 05:57:20|14635.17|14515.17|14635.11|14515.11|14635.27|14515.27|14635.08|14515.08|9
1645163850000|2022-02-18 05:57:30|14635.17|14515.17|14636.11|14516.11|14636.11|14516.11|14635.17|14515.17|9
1645163860000|2022-02-18 05:57:40|14636.15|14516.15|14637.02|14517.02|14637.02|14517.02|14636.08|14516.08|9
1645163870000|2022-02-18 05:57:50|14637.07|14517.07|14636.31|14516.31|14637.18|14517.18|14636.24|14516.24|8
1645163880000|2022-02-18 05:58:00|14636.34|14516.34|14639.7|14519.7|14639.7|14519.7|14636.26|14516.26|8
1645163890000|2022-02-18 05:58:10|14640.05|14520.05|14642.18|14522.18|14642.18|14522.18|14640.05|14520.05|10
1645163900000|2022-02-18 05:58:20|14642.38|14522.38|14643.9|14523.9|14643.9|14523.9|14642.25|14522.25|10
1645163910000|2022-02-18 05:58:30|14643.93|14523.93|14644.17|14524.17|14644.17|14524.17|14643.93|14523.93|6
1645163920000|2022-02-18 05:58:40|14644.06|14524.06|14645.02|14525.02|14645.06|14525.06|14644.06|14524.06|6
1645163930000|2022-02-18 05:58:50|14645.12|14525.12|14646.19|14526.19|14646.19|14526.19|14645.1|14525.1|9
1645163940000|2022-02-18 05:59:00|14646.25|14526.25|14643.33|14523.33|14646.25|14526.25|14643.33|14523.33|10
1645163950000|2022-02-18 05:59:10|14643.3|14523.3|14640.93|14520.93|14643.3|14523.3|14640.93|14520.93|10
1645163960000|2022-02-18 05:59:20|14641.04|14521.04|14641.59|14521.59|14641.7|14521.7|14640.94|14520.94|10
1645163970000|2022-02-18 05:59:30|14641.61|14521.61|14640.64|14520.64|14641.61|14521.61|14640.64|14520.64|8
1645163980000|2022-02-18 05:59:40|14640.41|14520.41|14637.15|14517.15|14640.41|14520.41|14637.15|14517.15|9
1645163990000|2022-02-18 05:59:50|14637.11|14517.11|14636.41|14516.41|14637.11|14517.11|14635.15|14515.15|10
1645164000000|2022-02-18 06:00:00|14636.17|14516.17|14635.18|14515.18|14636.25|14516.25|14635.18|14515.18|10
1645164010000|2022-02-18 06:00:10|14633.58|14513.58|14627.78|14507.78|14633.58|14513.58|14627.78|14507.78|10
1645164020000|2022-02-18 06:00:20|14627.7|14507.7|14629.65|14509.65|14629.65|14509.65|14626.57|14506.57|10
1645164030000|2022-02-18 06:00:30|14630.04|14510.04|14630.27|14510.27|14631.05|14511.05|14630.04|14510.04|10
1645164040000|2022-02-18 06:00:40|14630.57|14510.57|14629.62|14509.62|14630.57|14510.57|14629.62|14509.62|9
1645164050000|2022-02-18 06:00:50|14629.64|14509.64|14628.97|14508.97|14629.83|14509.83|14628.97|14508.97|10
1645164060000|2022-02-18 06:01:00|14628.4|14508.4|14625.9|14505.9|14628.4|14508.4|14625.9|14505.9|10
1645164070000|2022-02-18 06:01:10|14625.56|14505.56|14626.27|14506.27|14626.27|14506.27|14625.12|14505.12|10
1645164080000|2022-02-18 06:01:20|14626.21|14506.21|14620.33|14500.33|14627.11|14507.11|14620.33|14500.33|10
1645164090000|2022-02-18 06:01:30|14620.22|14500.22|14619.58|14499.58|14620.28|14500.28|14619.25|14499.25|10
1645164100000|2022-02-18 06:01:40|14620.05|14500.05|14619.64|14499.64|14620.19|14500.19|14619.32|14499.32|10
1645164110000|2022-02-18 06:01:50|14619.86|14499.86|14620.05|14500.05|14620.18|14500.18|14619.86|14499.86|10
1645164120000|2022-02-18 06:02:00|14620.08|14500.08|14621.41|14501.41|14621.6|14501.6|14620.08|14500.08|9
1645164130000|2022-02-18 06:02:10|14621.23|14501.23|14621.41|14501.41|14621.75|14501.75|14621.2|14501.2|8
1645164140000|2022-02-18 06:02:20|14621.39|14501.39|14621.6|14501.6|14622.01|14502.01|14621.14|14501.14|9
1645164150000|2022-02-18 06:02:30|14621.74|14501.74|14622.42|14502.42|14622.45|14502.45|14621.25|14501.25|10
1645164160000|2022-02-18 06:02:40|14622.51|14502.51|14623.46|14503.46|14623.53|14503.53|14622.51|14502.51|10
1645164170000|2022-02-18 06:02:50|14623.48|14503.48|14624.55|14504.55|14624.55|14504.55|14623.48|14503.48|9
1645164180000|2022-02-18 06:03:00|14624.72|14504.72|14625.19|14505.19|14625.34|14505.34|14624.51|14504.51|9
1645164190000|2022-02-18 06:03:10|14625.11|14505.11|14627.73|14507.73|14628.15|14508.15|14623.59|14503.59|10
1645164200000|2022-02-18 06:03:20|14628.52|14508.52|14627.43|14507.43|14628.52|14508.52|14627.38|14507.38|10
1645164210000|2022-02-18 06:03:30|14627.44|14507.44|14627.09|14507.09|14627.75|14507.75|14627.06|14507.06|10
1645164220000|2022-02-18 06:03:40|14627.3|14507.3|14627.59|14507.59|14627.59|14507.59|14626.62|14506.62|10
1645164230000|2022-02-18 06:03:50|14627.95|14507.95|14629.23|14509.23|14629.23|14509.23|14627.95|14507.95|9
1645164240000|2022-02-18 06:04:00|14629.05|14509.05|14629.2|14509.2|14629.24|14509.24|14628.98|14508.98|10
1645164250000|2022-02-18 06:04:10|14628.93|14508.93|14629.32|14509.32|14629.32|14509.32|14628.78|14508.78|7
1645164260000|2022-02-18 06:04:20|14629.46|14509.46|14629.47|14509.47|14629.47|14509.47|14629.27|14509.27|7
1645164270000|2022-02-18 06:04:30|14629.7|14509.7|14629.1|14509.1|14629.7|14509.7|14629.07|14509.07|8
1645164280000|2022-02-18 06:04:40|14629.09|14509.09|14630.92|14510.92|14630.92|14510.92|14629.09|14509.09|9
1645164290000|2022-02-18 06:04:50|14631.46|14511.46|14631.93|14511.93|14632.15|14512.15|14631.46|14511.46|9
1645164300000|2022-02-18 06:05:00|14631.54|14511.54|14631.95|14511.95|14631.95|14511.95|14631.5|14511.5|8
1645164310000|2022-02-18 06:05:10|14631.82|14511.82|14632.1|14512.1|14632.1|14512.1|14631.12|14511.12|9
1645164320000|2022-02-18 06:05:20|14632.2|14512.2|14630.61|14510.61|14632.2|14512.2|14630.61|14510.61|9
1645164330000|2022-02-18 06:05:30|14630.94|14510.94|14631.47|14511.47|14631.6|14511.6|14630.94|14510.94|10
1645164340000|2022-02-18 06:05:40|14632.07|14512.07|14631.54|14511.54|14632.47|14512.47|14631.54|14511.54|9
1645164350000|2022-02-18 06:05:50|14631.81|14511.81|14631.35|14511.35|14631.81|14511.81|14631.3|14511.3|9
1645164360000|2022-02-18 06:06:00|14631.24|14511.24|14628.72|14508.72|14631.24|14511.24|14628.72|14508.72|10
1645164370000|2022-02-18 06:06:10|14628.07|14508.07|14627.34|14507.34|14628.11|14508.11|14627.34|14507.34|10
1645164380000|2022-02-18 06:06:20|14627.18|14507.18|14626.62|14506.62|14627.18|14507.18|14626.21|14506.21|10
1645164390000|2022-02-18 06:06:30|14626.76|14506.76|14629.04|14509.04|14629.04|14509.04|14626.76|14506.76|9
1645164400000|2022-02-18 06:06:40|14629.07|14509.07|14630.5|14510.5|14630.53|14510.53|14629.07|14509.07|8
1645164410000|2022-02-18 06:06:50|14630.52|14510.52|14631.83|14511.83|14631.83|14511.83|14630.52|14510.52|10
1645164420000|2022-02-18 06:07:00|14631.93|14511.93|14632.16|14512.16|14632.26|14512.26|14631.78|14511.78|9
1645164430000|2022-02-18 06:07:10|14632.13|14512.13|14634.4|14514.4|14634.4|14514.4|14632.13|14512.13|10
1645164440000|2022-02-18 06:07:20|14634.64|14514.64|14635.21|14515.21|14635.54|14515.54|14634.64|14514.64|9
1645164450000|2022-02-18 06:07:30|14635.28|14515.28|14633.76|14513.76|14635.28|14515.28|14633.76|14513.76|9
1645164460000|2022-02-18 06:07:40|14633.78|14513.78|14635.48|14515.48|14635.48|14515.48|14633.74|14513.74|10
1645164470000|2022-02-18 06:07:50|14635.67|14515.67|14636.41|14516.41|14636.41|14516.41|14635.67|14515.67|10
1645164480000|2022-02-18 06:08:00|14636.42|14516.42|14637.04|14517.04|14637.04|14517.04|14636.42|14516.42|10
1645164490000|2022-02-18 06:08:10|14637.08|14517.08|14637.22|14517.22|14637.8|14517.8|14637.08|14517.08|8
1645164500000|2022-02-18 06:08:20|14637.71|14517.71|14637.3|14517.3|14637.85|14517.85|14637|14517|10
1645164510000|2022-02-18 06:08:30|14636.85|14516.85|14637.04|14517.04|14637.29|14517.29|14636.29|14516.29|10
1645164520000|2022-02-18 06:08:40|14637.05|14517.05|14637.2|14517.2|14637.56|14517.56|14637.02|14517.02|10
1645164530000|2022-02-18 06:08:50|14637.15|14517.15|14638.06|14518.06|14638.06|14518.06|14636.85|14516.85|9
1645164540000|2022-02-18 06:09:00|14638.11|14518.11|14638.58|14518.58|14638.61|14518.61|14638.04|14518.04|9
1645164550000|2022-02-18 06:09:10|14638.47|14518.47|14639.78|14519.78|14639.78|14519.78|14638.41|14518.41|10
1645164560000|2022-02-18 06:09:20|14639.91|14519.91|14641.07|14521.07|14641.59|14521.59|14639.91|14519.91|9
1645164570000|2022-02-18 06:09:30|14640.86|14520.86|14641.74|14521.74|14641.74|14521.74|14640.86|14520.86|9
1645164580000|2022-02-18 06:09:40|14641.61|14521.61|14641.54|14521.54|14641.75|14521.75|14640.94|14520.94|10
1645164590000|2022-02-18 06:09:50|14641.69|14521.69|14641.74|14521.74|14642.79|14522.79|14641.64|14521.64|10
1645164600000|2022-02-18 06:10:00|14641.72|14521.72|14642.15|14522.15|14642.15|14522.15|14641.48|14521.48|10
1645164610000|2022-02-18 06:10:10|14642.08|14522.08|14642.51|14522.51|14642.94|14522.94|14642.03|14522.03|9
1645164620000|2022-02-18 06:10:20|14642.53|14522.53|14641.97|14521.97|14642.53|14522.53|14641.97|14521.97|9
1645164630000|2022-02-18 06:10:30|14641.93|14521.93|14642.87|14522.87|14642.88|14522.88|14641.83|14521.83|8
1645164640000|2022-02-18 06:10:40|14643.18|14523.18|14642.93|14522.93|14643.39|14523.39|14642.68|14522.68|8
1645164650000|2022-02-18 06:10:50|14642.9|14522.9|14642.84|14522.84|14642.9|14522.9|14642.61|14522.61|9
1645164660000|2022-02-18 06:11:00|14642.87|14522.87|14643.42|14523.42|14643.59|14523.59|14642.77|14522.77|10
1645164670000|2022-02-18 06:11:10|14643.25|14523.25|14644.57|14524.57|14644.57|14524.57|14643.09|14523.09|10
1645164680000|2022-02-18 06:11:20|14644.66|14524.66|14645.28|14525.28|14645.28|14525.28|14644.46|14524.46|8
1645164690000|2022-02-18 06:11:30|14644.53|14524.53|14645.12|14525.12|14645.42|14525.42|14644.27|14524.27|10
1645164700000|2022-02-18 06:11:40|14644.97|14524.97|14646.14|14526.14|14646.14|14526.14|14644.97|14524.97|10
1645164710000|2022-02-18 06:11:50|14646.26|14526.26|14646.99|14526.99|14646.99|14526.99|14646.26|14526.26|7
1645164720000|2022-02-18 06:12:00|14646.96|14526.96|14647.27|14527.27|14647.27|14527.27|14646.86|14526.86|8
1645164730000|2022-02-18 06:12:10|14647.33|14527.33|14647.49|14527.49|14647.68|14527.68|14646.96|14526.96|10
1645164740000|2022-02-18 06:12:20|14648.43|14528.43|14651.92|14531.92|14652.04|14532.04|14648.43|14528.43|10
1645164750000|2022-02-18 06:12:30|14651.88|14531.88|14655.33|14535.33|14655.33|14535.33|14651.88|14531.88|9
1645164760000|2022-02-18 06:12:40|14655.53|14535.53|14655.22|14535.22|14655.62|14535.62|14655.14|14535.14|8
1645164770000|2022-02-18 06:12:50|14655.13|14535.13|14655.81|14535.81|14655.81|14535.81|14654.7|14534.7|9
1645164780000|2022-02-18 06:13:00|14655.71|14535.71|14654.32|14534.32|14655.71|14535.71|14654.21|14534.21|10
1645164790000|2022-02-18 06:13:10|14654.83|14534.83|14655.11|14535.11|14655.11|14535.11|14654.55|14534.55|10
1645164800000|2022-02-18 06:13:20|14655.13|14535.13|14655.9|14535.9|14655.9|14535.9|14655.13|14535.13|10
1645164810000|2022-02-18 06:13:30|14655.88|14535.88|14656.85|14536.85|14656.94|14536.94|14655.82|14535.82|9
1645164820000|2022-02-18 06:13:40|14656.69|14536.69|14656.84|14536.84|14656.84|14536.84|14656.69|14536.69|6
1645164830000|2022-02-18 06:13:50|14657.02|14537.02|14658.24|14538.24|14658.24|14538.24|14657.02|14537.02|9
1645164840000|2022-02-18 06:14:00|14658.4|14538.4|14658.9|14538.9|14658.9|14538.9|14658.06|14538.06|10
1645164850000|2022-02-18 06:14:10|14659.27|14539.27|14662.22|14542.22|14662.22|14542.22|14659.27|14539.27|10
1645164860000|2022-02-18 06:14:20|14662.34|14542.34|14659.89|14539.89|14662.34|14542.34|14659.89|14539.89|10
1645164870000|2022-02-18 06:14:30|14659.45|14539.45|14659.55|14539.55|14659.55|14539.55|14659|14539|10
1645164880000|2022-02-18 06:14:40|14659.81|14539.81|14659.99|14539.99|14660|14540|14659.59|14539.59|10
1645164890000|2022-02-18 06:14:50|14660.24|14540.24|14659.67|14539.67|14660.32|14540.32|14659.28|14539.28|10
1645164900000|2022-02-18 06:15:00|14659.55|14539.55|14659.51|14539.51|14659.62|14539.62|14659.38|14539.38|10
1645164910000|2022-02-18 06:15:10|14659.3|14539.3|14659.46|14539.46|14659.48|14539.48|14659.3|14539.3|10
1645164920000|2022-02-18 06:15:20|14659.41|14539.41|14660.34|14540.34|14660.48|14540.48|14659.41|14539.41|10
1645164930000|2022-02-18 06:15:30|14660.46|14540.46|14660.6|14540.6|14660.77|14540.77|14660.29|14540.29|9
1645164940000|2022-02-18 06:15:40|14660.64|14540.64|14660.58|14540.58|14660.64|14540.64|14660.41|14540.41|9
1645164950000|2022-02-18 06:15:50|14660.99|14540.99|14660.44|14540.44|14662.91|14542.91|14660.44|14540.44|10
1645164960000|2022-02-18 06:16:00|14659.91|14539.91|14655.39|14535.39|14659.91|14539.91|14654.81|14534.81|9
1645164970000|2022-02-18 06:16:10|14655.56|14535.56|14654.56|14534.56|14655.56|14535.56|14654.56|14534.56|9
1645164980000|2022-02-18 06:16:20|14654.59|14534.59|14655.1|14535.1|14655.1|14535.1|14654.2|14534.2|10
1645164990000|2022-02-18 06:16:30|14655.04|14535.04|14655.51|14535.51|14655.65|14535.65|14654.97|14534.97|10
1645165000000|2022-02-18 06:16:40|14655.46|14535.46|14654.12|14534.12|14655.49|14535.49|14654.12|14534.12|9
1645165010000|2022-02-18 06:16:50|14654.1|14534.1|14653.39|14533.39|14654.14|14534.14|14653.39|14533.39|9
1645165020000|2022-02-18 06:17:00|14653.48|14533.48|14651.96|14531.96|14653.48|14533.48|14651.89|14531.89|10
1645165030000|2022-02-18 06:17:10|14652.16|14532.16|14651.28|14531.28|14652.16|14532.16|14651.14|14531.14|10
1645165040000|2022-02-18 06:17:20|14651.38|14531.38|14653.01|14533.01|14653.24|14533.24|14651.38|14531.38|10
1645165050000|2022-02-18 06:17:30|14653.74|14533.74|14653.33|14533.33|14653.74|14533.74|14653.24|14533.24|8
1645165060000|2022-02-18 06:17:40|14653.48|14533.48|14653.52|14533.52|14653.6|14533.6|14653.3|14533.3|9
1645165070000|2022-02-18 06:17:50|14653.59|14533.59|14652.98|14532.98|14653.59|14533.59|14652.91|14532.91|8
1645165080000|2022-02-18 06:18:00|14653.05|14533.05|14652.35|14532.35|14653.05|14533.05|14652.33|14532.33|9
1645165090000|2022-02-18 06:18:10|14652.18|14532.18|14652.98|14532.98|14653.42|14533.42|14652.18|14532.18|10
1645165100000|2022-02-18 06:18:20|14652.21|14532.21|14652.25|14532.25|14652.25|14532.25|14651.89|14531.89|10
1645165110000|2022-02-18 06:18:30|14652.18|14532.18|14651.34|14531.34|14652.18|14532.18|14651.18|14531.18|9
1645165120000|2022-02-18 06:18:40|14651.48|14531.48|14653.25|14533.25|14653.25|14533.25|14651.48|14531.48|10
1645165130000|2022-02-18 06:18:50|14653.4|14533.4|14652.81|14532.81|14653.63|14533.63|14652.81|14532.81|9
1645165140000|2022-02-18 06:19:00|14653|14533|14652.39|14532.39|14653|14533|14652.37|14532.37|8
1645165150000|2022-02-18 06:19:10|14652.05|14532.05|14652.48|14532.48|14652.5|14532.5|14652.02|14532.02|9
1645165160000|2022-02-18 06:19:20|14652.5|14532.5|14652.81|14532.81|14652.89|14532.89|14652.5|14532.5|7
1645165170000|2022-02-18 06:19:30|14652.99|14532.99|14653.73|14533.73|14653.73|14533.73|14652.99|14532.99|9
1645165180000|2022-02-18 06:19:40|14653.74|14533.74|14653.91|14533.91|14653.91|14533.91|14653.58|14533.58|8
1645165190000|2022-02-18 06:19:50|14653.92|14533.92|14654.36|14534.36|14654.42|14534.42|14653.84|14533.84|8
1645165200000|2022-02-18 06:20:00|14654.61|14534.61|14655.57|14535.57|14655.57|14535.57|14654.61|14534.61|8
1645165210000|2022-02-18 06:20:10|14655.68|14535.68|14656.46|14536.46|14656.46|14536.46|14654.9|14534.9|9
1645165220000|2022-02-18 06:20:20|14656.45|14536.45|14657.83|14537.83|14657.83|14537.83|14656.45|14536.45|10
1645165230000|2022-02-18 06:20:30|14657.8|14537.8|14658.01|14538.01|14658.01|14538.01|14657.78|14537.78|8
1645165240000|2022-02-18 06:20:40|14657.8|14537.8|14657.64|14537.64|14657.88|14537.88|14656.93|14536.93|10
1645165250000|2022-02-18 06:20:50|14657.6|14537.6|14657.33|14537.33|14657.69|14537.69|14657.33|14537.33|6
1645165260000|2022-02-18 06:21:00|14657.34|14537.34|14658.41|14538.41|14658.41|14538.41|14657.34|14537.34|9
1645165270000|2022-02-18 06:21:10|14658.78|14538.78|14658.03|14538.03|14658.95|14538.95|14658.03|14538.03|8
1645165280000|2022-02-18 06:21:20|14657.97|14537.97|14658.54|14538.54|14658.57|14538.57|14657.97|14537.97|10
1645165290000|2022-02-18 06:21:30|14658.74|14538.74|14658.86|14538.86|14659.08|14539.08|14658.74|14538.74|10
1645165300000|2022-02-18 06:21:40|14657.93|14537.93|14658.76|14538.76|14658.83|14538.83|14657.89|14537.89|7
1645165310000|2022-02-18 06:21:50|14658.71|14538.71|14659.39|14539.39|14659.39|14539.39|14658.71|14538.71|10
1645165320000|2022-02-18 06:22:00|14659.3|14539.3|14659.32|14539.32|14659.36|14539.36|14659.09|14539.09|10
1645165330000|2022-02-18 06:22:10|14658.58|14538.58|14659.97|14539.97|14659.99|14539.99|14658.58|14538.58|8
1645165340000|2022-02-18 06:22:20|14660.08|14540.08|14659.86|14539.86|14660.18|14540.18|14659.86|14539.86|10
1645165350000|2022-02-18 06:22:30|14659.92|14539.92|14659.15|14539.15|14660.24|14540.24|14659.15|14539.15|9
1645165360000|2022-02-18 06:22:40|14659.31|14539.31|14659.65|14539.65|14659.75|14539.75|14659.31|14539.31|9
1645165370000|2022-02-18 06:22:50|14659.81|14539.81|14659.88|14539.88|14659.88|14539.88|14659.39|14539.39|10
1645165380000|2022-02-18 06:23:00|14659.96|14539.96|14657.7|14537.7|14659.96|14539.96|14657.7|14537.7|9
1645165390000|2022-02-18 06:23:10|14657.49|14537.49|14656.45|14536.45|14658.12|14538.12|14656.45|14536.45|9
1645165400000|2022-02-18 06:23:20|14656.74|14536.74|14656.78|14536.78|14656.79|14536.79|14656.44|14536.44|10
1645165410000|2022-02-18 06:23:30|14656.88|14536.88|14656.86|14536.86|14657.02|14537.02|14656.77|14536.77|10
1645165420000|2022-02-18 06:23:40|14656.66|14536.66|14656.92|14536.92|14657|14537|14656.6|14536.6|9
1645165430000|2022-02-18 06:23:50|14657.15|14537.15|14657.74|14537.74|14657.86|14537.86|14657.15|14537.15|10
1645165440000|2022-02-18 06:24:00|14657.88|14537.88|14657.78|14537.78|14658.16|14538.16|14657.78|14537.78|9
1645165450000|2022-02-18 06:24:10|14657.85|14537.85|14658.09|14538.09|14658.37|14538.37|14657.81|14537.81|10
1645165460000|2022-02-18 06:24:20|14657.57|14537.57|14658.83|14538.83|14658.97|14538.97|14657.53|14537.53|10
1645165470000|2022-02-18 06:24:30|14658.89|14538.89|14661.07|14541.07|14661.07|14541.07|14658.89|14538.89|10
1645165480000|2022-02-18 06:24:40|14661.04|14541.04|14661.21|14541.21|14661.43|14541.43|14660.96|14540.96|10
1645165490000|2022-02-18 06:24:50|14660.94|14540.94|14661.52|14541.52|14661.52|14541.52|14660.91|14540.91|9
1645165500000|2022-02-18 06:25:00|14661.68|14541.68|14661.13|14541.13|14661.98|14541.98|14661.03|14541.03|10
1645165510000|2022-02-18 06:25:10|14661.16|14541.16|14658.76|14538.76|14661.16|14541.16|14658.76|14538.76|10
1645165520000|2022-02-18 06:25:20|14658.29|14538.29|14654.28|14534.28|14658.29|14538.29|14654.15|14534.15|10
1645165530000|2022-02-18 06:25:30|14654.33|14534.33|14654.93|14534.93|14655.33|14535.33|14654.23|14534.23|10
1645165540000|2022-02-18 06:25:40|14654.91|14534.91|14654.49|14534.49|14654.91|14534.91|14654.37|14534.37|9
1645165550000|2022-02-18 06:25:50|14654.86|14534.86|14654.52|14534.52|14654.87|14534.87|14654.52|14534.52|10
1645165560000|2022-02-18 06:26:00|14654.44|14534.44|14654.63|14534.63|14654.81|14534.81|14654.37|14534.37|10
1645165570000|2022-02-18 06:26:10|14654.3|14534.3|14653.97|14533.97|14654.82|14534.82|14653.86|14533.86|10
1645165580000|2022-02-18 06:26:20|14653.76|14533.76|14654.57|14534.57|14655.16|14535.16|14653.52|14533.52|10
1645165590000|2022-02-18 06:26:30|14654.32|14534.32|14653.89|14533.89|14654.32|14534.32|14653.87|14533.87|9
1645165600000|2022-02-18 06:26:40|14653.79|14533.79|14653.97|14533.97|14654.27|14534.27|14653.25|14533.25|8
1645165610000|2022-02-18 06:26:50|14653.99|14533.99|14653.94|14533.94|14654.37|14534.37|14653.75|14533.75|9
1645165620000|2022-02-18 06:27:00|14654.01|14534.01|14652.27|14532.27|14654.08|14534.08|14652.27|14532.27|9
1645165630000|2022-02-18 06:27:10|14652.18|14532.18|14651.39|14531.39|14652.18|14532.18|14651.39|14531.39|9
1645165640000|2022-02-18 06:27:20|14650.66|14530.66|14649.69|14529.69|14650.66|14530.66|14649.19|14529.19|9
1645165650000|2022-02-18 06:27:30|14650.45|14530.45|14649.53|14529.53|14650.45|14530.45|14649.4|14529.4|9
1645165660000|2022-02-18 06:27:40|14649.56|14529.56|14649.06|14529.06|14650.01|14530.01|14649.06|14529.06|9
1645165670000|2022-02-18 06:27:50|14649.15|14529.15|14648.9|14528.9|14649.15|14529.15|14648.65|14528.65|8
1645165680000|2022-02-18 06:28:00|14649|14529|14649.37|14529.37|14649.37|14529.37|14648.66|14528.66|9
1645165690000|2022-02-18 06:28:10|14649.07|14529.07|14648.45|14528.45|14649.07|14529.07|14648.35|14528.35|9
1645165700000|2022-02-18 06:28:20|14648.57|14528.57|14648.69|14528.69|14648.7|14528.7|14648.34|14528.34|8
1645165710000|2022-02-18 06:28:30|14648.55|14528.55|14648.62|14528.62|14648.71|14528.71|14648.51|14528.51|9
1645165720000|2022-02-18 06:28:40|14648.75|14528.75|14647.81|14527.81|14648.85|14528.85|14647.81|14527.81|9
1645165730000|2022-02-18 06:28:50|14647.26|14527.26|14647.37|14527.37|14647.37|14527.37|14647.01|14527.01|10
1645165740000|2022-02-18 06:29:00|14647.02|14527.02|14647.7|14527.7|14647.7|14527.7|14647.02|14527.02|8
1645165750000|2022-02-18 06:29:10|14647.71|14527.71|14648.27|14528.27|14648.48|14528.48|14647.71|14527.71|9
1645165760000|2022-02-18 06:29:20|14648.26|14528.26|14648.31|14528.31|14648.47|14528.47|14648.26|14528.26|8
1645165770000|2022-02-18 06:29:30|14648.16|14528.16|14647.42|14527.42|14648.25|14528.25|14647.42|14527.42|9
1645165780000|2022-02-18 06:29:40|14647.35|14527.35|14647.74|14527.74|14648|14528|14647.35|14527.35|9
1645165790000|2022-02-18 06:29:50|14647.7|14527.7|14648.2|14528.2|14648.2|14528.2|14647.46|14527.46|8
1645165800000|2022-02-18 06:30:00|14648.66|14528.66|14650.5|14530.5|14650.5|14530.5|14648.66|14528.66|10
1645165810000|2022-02-18 06:30:10|14650.51|14530.51|14651.25|14531.25|14652.59|14532.59|14650.51|14530.51|10
1645165820000|2022-02-18 06:30:20|14651.12|14531.12|14650.99|14530.99|14651.12|14531.12|14650.78|14530.78|10
1645165830000|2022-02-18 06:30:30|14650.73|14530.73|14650.88|14530.88|14650.95|14530.95|14650.48|14530.48|9
1645165840000|2022-02-18 06:30:40|14651.08|14531.08|14652.37|14532.37|14652.37|14532.37|14650.55|14530.55|10
1645165850000|2022-02-18 06:30:50|14652.46|14532.46|14652.53|14532.53|14653|14533|14652.11|14532.11|10
1645165860000|2022-02-18 06:31:00|14652.51|14532.51|14652.88|14532.88|14653.04|14533.04|14652.51|14532.51|10
1645165870000|2022-02-18 06:31:10|14652.85|14532.85|14651.56|14531.56|14653.16|14533.16|14651.56|14531.56|10
1645165880000|2022-02-18 06:31:20|14651.71|14531.71|14650.04|14530.04|14651.71|14531.71|14650.04|14530.04|10
1645165890000|2022-02-18 06:31:30|14650.12|14530.12|14649.18|14529.18|14650.12|14530.12|14649.18|14529.18|10
1645165900000|2022-02-18 06:31:40|14648.47|14528.47|14646.27|14526.27|14648.47|14528.47|14646.27|14526.27|10
1645165910000|2022-02-18 06:31:50|14646.24|14526.24|14646.69|14526.69|14647.97|14527.97|14646.24|14526.24|10
1645165920000|2022-02-18 06:32:00|14646.17|14526.17|14642.55|14522.55|14646.17|14526.17|14642.55|14522.55|10
1645165930000|2022-02-18 06:32:10|14642.43|14522.43|14640.73|14520.73|14642.43|14522.43|14640.73|14520.73|10
1645165940000|2022-02-18 06:32:20|14640.78|14520.78|14639.76|14519.76|14640.8|14520.8|14639.76|14519.76|10
1645165950000|2022-02-18 06:32:30|14638.62|14518.62|14636.28|14516.28|14638.62|14518.62|14636.28|14516.28|10
1645165960000|2022-02-18 06:32:40|14635.85|14515.85|14635.48|14515.48|14635.94|14515.94|14635.33|14515.33|10
1645165970000|2022-02-18 06:32:50|14635.25|14515.25|14635.75|14515.75|14635.8|14515.8|14633.99|14513.99|9
1645165980000|2022-02-18 06:33:00|14635.86|14515.86|14634.8|14514.8|14635.86|14515.86|14634.44|14514.44|10
1645165990000|2022-02-18 06:33:10|14634|14514|14634.16|14514.16|14634.59|14514.59|14633.96|14513.96|9
1645166000000|2022-02-18 06:33:20|14634.17|14514.17|14633|14513|14634.17|14514.17|14632.94|14512.94|10
1645166010000|2022-02-18 06:33:30|14632.86|14512.86|14630.86|14510.86|14632.86|14512.86|14630.86|14510.86|10
1645166020000|2022-02-18 06:33:40|14630.25|14510.25|14630.86|14510.86|14630.86|14510.86|14630.12|14510.12|9
1645166030000|2022-02-18 06:33:50|14631|14511|14631.82|14511.82|14631.83|14511.83|14631|14511|10
1645166040000|2022-02-18 06:34:00|14631.8|14511.8|14633.17|14513.17|14633.48|14513.48|14631.8|14511.8|10
1645166050000|2022-02-18 06:34:10|14632.87|14512.87|14632.51|14512.51|14632.95|14512.95|14631.8|14511.8|10
1645166060000|2022-02-18 06:34:20|14632.43|14512.43|14633.16|14513.16|14633.16|14513.16|14632.43|14512.43|9
1645166070000|2022-02-18 06:34:30|14633.19|14513.19|14632.74|14512.74|14633.19|14513.19|14632.72|14512.72|10
1645166080000|2022-02-18 06:34:40|14632.84|14512.84|14632.37|14512.37|14632.85|14512.85|14632.19|14512.19|9
1645166090000|2022-02-18 06:34:50|14632.38|14512.38|14633.91|14513.91|14634.07|14514.07|14632.38|14512.38|10
1645166100000|2022-02-18 06:35:00|14634.08|14514.08|14634.26|14514.26|14634.37|14514.37|14633.76|14513.76|10
1645166110000|2022-02-18 06:35:10|14634.56|14514.56|14635.59|14515.59|14635.59|14515.59|14634.56|14514.56|7
1645166120000|2022-02-18 06:35:20|14635.71|14515.71|14636.22|14516.22|14636.33|14516.33|14635.64|14515.64|10
1645166130000|2022-02-18 06:35:30|14636.23|14516.23|14636.63|14516.63|14636.63|14516.63|14636.2|14516.2|9
1645166140000|2022-02-18 06:35:40|14637.18|14517.18|14637.62|14517.62|14638|14518|14637.18|14517.18|10
1645166150000|2022-02-18 06:35:50|14637.66|14517.66|14637.08|14517.08|14637.66|14517.66|14636.93|14516.93|10
1645166160000|2022-02-18 06:36:00|14636.74|14516.74|14636.91|14516.91|14637.06|14517.06|14636.56|14516.56|7
1645166170000|2022-02-18 06:36:10|14636.82|14516.82|14637.6|14517.6|14637.98|14517.98|14636.68|14516.68|8
1645166180000|2022-02-18 06:36:20|14637.72|14517.72|14638.88|14518.88|14638.88|14518.88|14637.72|14517.72|10
1645166190000|2022-02-18 06:36:30|14638.99|14518.99|14639.54|14519.54|14639.7|14519.7|14638.58|14518.58|9
1645166200000|2022-02-18 06:36:40|14639.64|14519.64|14639.46|14519.46|14639.64|14519.64|14639.32|14519.32|10
1645166210000|2022-02-18 06:36:50|14639.62|14519.62|14639.5|14519.5|14639.68|14519.68|14639.37|14519.37|9
1645166220000|2022-02-18 06:37:00|14639.6|14519.6|14639.51|14519.51|14639.6|14519.6|14638.55|14518.55|10
1645166230000|2022-02-18 06:37:10|14639.48|14519.48|14640.75|14520.75|14640.84|14520.84|14639.43|14519.43|10
1645166240000|2022-02-18 06:37:20|14640.6|14520.6|14641.14|14521.14|14641.94|14521.94|14640.6|14520.6|8
1645166250000|2022-02-18 06:37:30|14641.07|14521.07|14639.79|14519.79|14641.25|14521.25|14639.79|14519.79|10
1645166260000|2022-02-18 06:37:40|14639.57|14519.57|14637.85|14517.85|14639.57|14519.57|14637.85|14517.85|10
1645166270000|2022-02-18 06:37:50|14637.87|14517.87|14638.52|14518.52|14638.83|14518.83|14637.87|14517.87|10
1645166280000|2022-02-18 06:38:00|14638.5|14518.5|14642.52|14522.52|14642.52|14522.52|14638.3|14518.3|10
1645166290000|2022-02-18 06:38:10|14642.54|14522.54|14644.07|14524.07|14644.07|14524.07|14642.54|14522.54|10
1645166300000|2022-02-18 06:38:20|14644.16|14524.16|14643.35|14523.35|14644.71|14524.71|14643.35|14523.35|9
1645166310000|2022-02-18 06:38:30|14643.06|14523.06|14642.88|14522.88|14643.17|14523.17|14642.76|14522.76|9
1645166320000|2022-02-18 06:38:40|14642.77|14522.77|14642.95|14522.95|14642.97|14522.97|14641.98|14521.98|10
1645166330000|2022-02-18 06:38:50|14642.89|14522.89|14642.78|14522.78|14643.02|14523.02|14642.74|14522.74|9
1645166340000|2022-02-18 06:39:00|14642.74|14522.74|14644.09|14524.09|14644.09|14524.09|14642.74|14522.74|9
1645166350000|2022-02-18 06:39:10|14644.01|14524.01|14646.93|14526.93|14646.93|14526.93|14644.01|14524.01|9
1645166360000|2022-02-18 06:39:20|14647.13|14527.13|14648.61|14528.61|14648.61|14528.61|14647.13|14527.13|10
1645166370000|2022-02-18 06:39:30|14648.51|14528.51|14649.93|14529.93|14650.05|14530.05|14648.51|14528.51|10
1645166380000|2022-02-18 06:39:40|14649.99|14529.99|14649.7|14529.7|14650.81|14530.81|14649.45|14529.45|8
1645166390000|2022-02-18 06:39:50|14649.81|14529.81|14654.34|14534.34|14654.34|14534.34|14649.33|14529.33|9
1645166400000|2022-02-18 06:40:00|14654.42|14534.42|14657.54|14537.54|14657.54|14537.54|14654.42|14534.42|9
1645166410000|2022-02-18 06:40:10|14658.09|14538.09|14660.42|14540.42|14660.42|14540.42|14658.09|14538.09|10
1645166420000|2022-02-18 06:40:20|14660.53|14540.53|14661.81|14541.81|14661.94|14541.94|14660.53|14540.53|10
1645166430000|2022-02-18 06:40:30|14661.77|14541.77|14664.04|14544.04|14664.04|14544.04|14661.77|14541.77|10
1645166440000|2022-02-18 06:40:40|14663.81|14543.81|14665.2|14545.2|14665.35|14545.35|14663.65|14543.65|10
1645166450000|2022-02-18 06:40:50|14665.63|14545.63|14667.65|14547.65|14667.86|14547.86|14665.63|14545.63|9
1645166460000|2022-02-18 06:41:00|14667.66|14547.66|14668.58|14548.58|14668.62|14548.62|14667.66|14547.66|10
1645166470000|2022-02-18 06:41:10|14668.39|14548.39|14671.84|14551.84|14671.84|14551.84|14668.39|14548.39|10
1645166480000|2022-02-18 06:41:20|14671.8|14551.8|14672.4|14552.4|14672.47|14552.47|14671.8|14551.8|10
1645166490000|2022-02-18 06:41:30|14672.39|14552.39|14675.49|14555.49|14675.72|14555.72|14672.39|14552.39|9
1645166500000|2022-02-18 06:41:40|14675.74|14555.74|14676.24|14556.24|14676.26|14556.26|14675.74|14555.74|10
1645166510000|2022-02-18 06:41:50|14676.19|14556.19|14677.31|14557.31|14677.38|14557.38|14676.19|14556.19|9
1645166520000|2022-02-18 06:42:00|14677.18|14557.18|14676.67|14556.67|14677.57|14557.57|14676.67|14556.67|9
1645166530000|2022-02-18 06:42:10|14676.27|14556.27|14677.35|14557.35|14677.35|14557.35|14676.27|14556.27|10
1645166540000|2022-02-18 06:42:20|14677.67|14557.67|14679.22|14559.22|14679.26|14559.26|14677.67|14557.67|10
1645166550000|2022-02-18 06:42:30|14678.94|14558.94|14677.76|14557.76|14678.94|14558.94|14677.76|14557.76|8
1645166560000|2022-02-18 06:42:40|14677.63|14557.63|14678.97|14558.97|14678.97|14558.97|14677.39|14557.39|8
1645166570000|2022-02-18 06:42:50|14679.02|14559.02|14680.33|14560.33|14680.53|14560.53|14678.99|14558.99|10
1645166580000|2022-02-18 06:43:00|14680.26|14560.26|14682.81|14562.81|14682.81|14562.81|14680.26|14560.26|10
1645166590000|2022-02-18 06:43:10|14682.38|14562.38|14681.56|14561.56|14682.43|14562.43|14681.43|14561.43|10
1645166600000|2022-02-18 06:43:20|14681.58|14561.58|14682.36|14562.36|14682.36|14562.36|14681.58|14561.58|10
1645166610000|2022-02-18 06:43:30|14682.45|14562.45|14684.56|14564.56|14684.56|14564.56|14682.45|14562.45|9
1645166620000|2022-02-18 06:43:40|14684.21|14564.21|14685.45|14565.45|14685.45|14565.45|14684.08|14564.08|10
1645166630000|2022-02-18 06:43:50|14685.56|14565.56|14686.29|14566.29|14686.53|14566.53|14685.56|14565.56|10
1645166640000|2022-02-18 06:44:00|14686.36|14566.36|14687.39|14567.39|14687.39|14567.39|14686.36|14566.36|10
1645166650000|2022-02-18 06:44:10|14687.26|14567.26|14690.98|14570.98|14690.98|14570.98|14687.26|14567.26|10
1645166660000|2022-02-18 06:44:20|14691.11|14571.11|14693.16|14573.16|14693.16|14573.16|14691.11|14571.11|10
1645166670000|2022-02-18 06:44:30|14693.12|14573.12|14693.04|14573.04|14693.5|14573.5|14693.04|14573.04|8
1645166680000|2022-02-18 06:44:40|14693|14573|14693.42|14573.42|14693.42|14573.42|14692.79|14572.79|10
1645166690000|2022-02-18 06:44:50|14693.48|14573.48|14693.86|14573.86|14693.98|14573.98|14693.11|14573.11|10
1645166700000|2022-02-18 06:45:00|14693.51|14573.51|14690.96|14570.96|14693.51|14573.51|14690.9|14570.9|10
1645166710000|2022-02-18 06:45:10|14690.74|14570.74|14689.88|14569.88|14691.16|14571.16|14689.88|14569.88|10
1645166720000|2022-02-18 06:45:20|14689.94|14569.94|14685.77|14565.77|14689.94|14569.94|14685.76|14565.76|10
1645166730000|2022-02-18 06:45:30|14685.57|14565.57|14684.79|14564.79|14685.57|14565.57|14684.57|14564.57|9
1645166740000|2022-02-18 06:45:40|14684.19|14564.19|14682.7|14562.7|14684.47|14564.47|14682.66|14562.66|10
1645166750000|2022-02-18 06:45:50|14682.74|14562.74|14683.23|14563.23|14683.27|14563.27|14682.15|14562.15|9
1645166760000|2022-02-18 06:46:00|14683.21|14563.21|14682.58|14562.58|14683.21|14563.21|14681.75|14561.75|8
1645166770000|2022-02-18 06:46:10|14682.69|14562.69|14683.16|14563.16|14683.16|14563.16|14682.5|14562.5|10
1645166780000|2022-02-18 06:46:20|14683.28|14563.28|14684.87|14564.87|14684.92|14564.92|14683.28|14563.28|9
1645166790000|2022-02-18 06:46:30|14685.4|14565.4|14685.45|14565.45|14685.45|14565.45|14685.17|14565.17|9
1645166800000|2022-02-18 06:46:40|14685.46|14565.46|14685.89|14565.89|14686.05|14566.05|14685.46|14565.46|9
1645166810000|2022-02-18 06:46:50|14686.41|14566.41|14686.08|14566.08|14686.84|14566.84|14686.08|14566.08|10
1645166820000|2022-02-18 06:47:00|14686.19|14566.19|14686.23|14566.23|14686.43|14566.43|14686.01|14566.01|9
1645166830000|2022-02-18 06:47:10|14686.2|14566.2|14686.73|14566.73|14686.73|14566.73|14686.18|14566.18|10
1645166840000|2022-02-18 06:47:20|14686.74|14566.74|14687.03|14567.03|14687.14|14567.14|14686.74|14566.74|7
1645166850000|2022-02-18 06:47:30|14686.92|14566.92|14686.94|14566.94|14687.43|14567.43|14686.87|14566.87|9
1645166860000|2022-02-18 06:47:40|14686.78|14566.78|14686.91|14566.91|14686.91|14566.91|14686.26|14566.26|9
1645166870000|2022-02-18 06:47:50|14686.83|14566.83|14686.17|14566.17|14686.83|14566.83|14686.17|14566.17|10
1645166880000|2022-02-18 06:48:00|14686.24|14566.24|14683.37|14563.37|14686.24|14566.24|14683.37|14563.37|10
1645166890000|2022-02-18 06:48:10|14683.36|14563.36|14682.29|14562.29|14683.36|14563.36|14682.15|14562.15|10
1645166900000|2022-02-18 06:48:20|14682.3|14562.3|14681.86|14561.86|14682.61|14562.61|14681.86|14561.86|10
1645166910000|2022-02-18 06:48:30|14681.93|14561.93|14681.86|14561.86|14681.93|14561.93|14681.56|14561.56|9
1645166920000|2022-02-18 06:48:40|14682.06|14562.06|14682.05|14562.05|14682.17|14562.17|14682.01|14562.01|10
1645166930000|2022-02-18 06:48:50|14681.55|14561.55|14681.76|14561.76|14682.13|14562.13|14681.55|14561.55|8
1645166940000|2022-02-18 06:49:00|14681.7|14561.7|14682.31|14562.31|14682.31|14562.31|14681.7|14561.7|10
1645166950000|2022-02-18 06:49:10|14682.32|14562.32|14682.11|14562.11|14682.43|14562.43|14682.11|14562.11|9
1645166960000|2022-02-18 06:49:20|14682.28|14562.28|14681.93|14561.93|14682.28|14562.28|14681.72|14561.72|10
1645166970000|2022-02-18 06:49:30|14681.47|14561.47|14680.78|14560.78|14681.53|14561.53|14680.78|14560.78|9
1645166980000|2022-02-18 06:49:40|14680.81|14560.81|14679.99|14559.99|14680.81|14560.81|14679.79|14559.79|10
1645166990000|2022-02-18 06:49:50|14680.4|14560.4|14680.73|14560.73|14681.03|14561.03|14680.4|14560.4|10
1645167000000|2022-02-18 06:50:00|14680.76|14560.76|14679.07|14559.07|14680.81|14560.81|14679.07|14559.07|8
1645167010000|2022-02-18 06:50:10|14678.82|14558.82|14677.12|14557.12|14678.82|14558.82|14677.12|14557.12|10
1645167020000|2022-02-18 06:50:20|14676.97|14556.97|14675.25|14555.25|14676.97|14556.97|14675.2|14555.2|10
1645167030000|2022-02-18 06:50:30|14675.59|14555.59|14675.2|14555.2|14675.71|14555.71|14674.97|14554.97|9
1645167040000|2022-02-18 06:50:40|14674.67|14554.67|14674.32|14554.32|14674.67|14554.67|14674.27|14554.27|8
1645167050000|2022-02-18 06:50:50|14674.2|14554.2|14673.61|14553.61|14674.2|14554.2|14673.56|14553.56|9
1645167060000|2022-02-18 06:51:00|14673.87|14553.87|14674.93|14554.93|14675.01|14555.01|14673.62|14553.62|10
1645167070000|2022-02-18 06:51:10|14675.23|14555.23|14675.88|14555.88|14675.88|14555.88|14675.23|14555.23|9
1645167080000|2022-02-18 06:51:20|14675.78|14555.78|14676.85|14556.85|14676.85|14556.85|14675.74|14555.74|7
1645167090000|2022-02-18 06:51:30|14676.78|14556.78|14677.87|14557.87|14677.87|14557.87|14676.78|14556.78|10
1645167100000|2022-02-18 06:51:40|14677.86|14557.86|14677.58|14557.58|14677.86|14557.86|14677.24|14557.24|10
1645167110000|2022-02-18 06:51:50|14677.91|14557.91|14678.32|14558.32|14678.32|14558.32|14677.86|14557.86|10
1645167120000|2022-02-18 06:52:00|14678.33|14558.33|14678.08|14558.08|14678.38|14558.38|14678.06|14558.06|9
1645167130000|2022-02-18 06:52:10|14678.06|14558.06|14677.61|14557.61|14678.57|14558.57|14677.61|14557.61|8
1645167140000|2022-02-18 06:52:20|14677.67|14557.67|14677.92|14557.92|14677.95|14557.95|14677.48|14557.48|8
1645167150000|2022-02-18 06:52:30|14677.8|14557.8|14676.96|14556.96|14677.96|14557.96|14676.96|14556.96|9
1645167160000|2022-02-18 06:52:40|14677.02|14557.02|14676.82|14556.82|14677.03|14557.03|14676.71|14556.71|8
1645167170000|2022-02-18 06:52:50|14676.73|14556.73|14676.62|14556.62|14676.73|14556.73|14676.12|14556.12|10
1645167180000|2022-02-18 06:53:00|14676.63|14556.63|14677.17|14557.17|14677.17|14557.17|14676.43|14556.43|9
1645167190000|2022-02-18 06:53:10|14677.02|14557.02|14677.8|14557.8|14677.92|14557.92|14676.93|14556.93|10
1645167200000|2022-02-18 06:53:20|14677.87|14557.87|14679.8|14559.8|14679.8|14559.8|14677.38|14557.38|10
1645167210000|2022-02-18 06:53:30|14680.24|14560.24|14682.65|14562.65|14682.96|14562.96|14680.24|14560.24|10
1645167220000|2022-02-18 06:53:40|14682.86|14562.86|14684.31|14564.31|14684.32|14564.32|14682.86|14562.86|10
1645167230000|2022-02-18 06:53:50|14684.29|14564.29|14684.72|14564.72|14684.72|14564.72|14684.04|14564.04|9
1645167240000|2022-02-18 06:54:00|14684.7|14564.7|14685.04|14565.04|14685.05|14565.05|14684.61|14564.61|10
1645167250000|2022-02-18 06:54:10|14685.32|14565.32|14684.98|14564.98|14685.32|14565.32|14684.81|14564.81|10
1645167260000|2022-02-18 06:54:20|14684.91|14564.91|14685.44|14565.44|14685.44|14565.44|14684.9|14564.9|8
1645167270000|2022-02-18 06:54:30|14685.16|14565.16|14684.78|14564.78|14685.3|14565.3|14684.63|14564.63|9
1645167280000|2022-02-18 06:54:40|14684.38|14564.38|14682.82|14562.82|14684.38|14564.38|14682.82|14562.82|9
1645167290000|2022-02-18 06:54:50|14682.29|14562.29|14682.62|14562.62|14682.83|14562.83|14682.29|14562.29|9
1645167300000|2022-02-18 06:55:00|14682.58|14562.58|14683.95|14563.95|14683.98|14563.98|14682.49|14562.49|9
1645167310000|2022-02-18 06:55:10|14683.71|14563.71|14681.9|14561.9|14683.71|14563.71|14681.9|14561.9|10
1645167320000|2022-02-18 06:55:20|14681.83|14561.83|14681.14|14561.14|14681.83|14561.83|14681.13|14561.13|10
1645167330000|2022-02-18 06:55:30|14681.08|14561.08|14681.1|14561.1|14681.16|14561.16|14680.96|14560.96|7
1645167340000|2022-02-18 06:55:40|14681.27|14561.27|14681.19|14561.19|14681.72|14561.72|14681.19|14561.19|6
1645167350000|2022-02-18 06:55:50|14681.22|14561.22|14681.94|14561.94|14681.94|14561.94|14681.11|14561.11|9
1645167360000|2022-02-18 06:56:00|14681.95|14561.95|14680.88|14560.88|14681.97|14561.97|14680.88|14560.88|8
1645167370000|2022-02-18 06:56:10|14680.9|14560.9|14680.26|14560.26|14680.91|14560.91|14680.26|14560.26|10
1645167380000|2022-02-18 06:56:20|14680.21|14560.21|14679.47|14559.47|14680.21|14560.21|14679.44|14559.44|9
1645167390000|2022-02-18 06:56:30|14678.36|14558.36|14675.29|14555.29|14678.36|14558.36|14675.29|14555.29|10
1645167400000|2022-02-18 06:56:40|14675.15|14555.15|14674.47|14554.47|14675.17|14555.17|14674.41|14554.41|9
1645167410000|2022-02-18 06:56:50|14674.5|14554.5|14672.93|14552.93|14674.5|14554.5|14672.93|14552.93|10
1645167420000|2022-02-18 06:57:00|14671.99|14551.99|14671.12|14551.12|14671.99|14551.99|14670.82|14550.82|10
1645167430000|2022-02-18 06:57:10|14670.9|14550.9|14670.08|14550.08|14670.9|14550.9|14669.9|14549.9|9
1645167440000|2022-02-18 06:57:20|14669.47|14549.47|14669.45|14549.45|14670.8|14550.8|14667.86|14547.86|10
1645167450000|2022-02-18 06:57:30|14669.01|14549.01|14669.21|14549.21|14669.4|14549.4|14668.88|14548.88|10
1645167460000|2022-02-18 06:57:40|14669.42|14549.42|14671.15|14551.15|14671.15|14551.15|14669.29|14549.29|9
1645167470000|2022-02-18 06:57:50|14671.89|14551.89|14674.27|14554.27|14674.27|14554.27|14671.89|14551.89|10
1645167480000|2022-02-18 06:58:00|14674.18|14554.18|14674.47|14554.47|14674.47|14554.47|14672.61|14552.61|9
1645167490000|2022-02-18 06:58:10|14674.45|14554.45|14675.44|14555.44|14675.44|14555.44|14674.36|14554.36|7
1645167500000|2022-02-18 06:58:20|14675.55|14555.55|14675.75|14555.75|14676|14556|14675.5|14555.5|10
1645167510000|2022-02-18 06:58:30|14675.59|14555.59|14674.82|14554.82|14675.59|14555.59|14674.8|14554.8|5
1645167520000|2022-02-18 06:58:40|14674.97|14554.97|14674.12|14554.12|14674.97|14554.97|14673.08|14553.08|10
1645167530000|2022-02-18 06:58:50|14674.22|14554.22|14675.55|14555.55|14675.68|14555.68|14674.22|14554.22|10
1645167540000|2022-02-18 06:59:00|14675.54|14555.54|14676.17|14556.17|14676.17|14556.17|14675.42|14555.42|10
1645167550000|2022-02-18 06:59:10|14676.29|14556.29|14675.71|14555.71|14676.29|14556.29|14674.31|14554.31|9
1645167560000|2022-02-18 06:59:20|14675.81|14555.81|14674.67|14554.67|14675.81|14555.81|14674.48|14554.48|10
1645167570000|2022-02-18 06:59:30|14674.57|14554.57|14672.31|14552.31|14674.57|14554.57|14671.88|14551.88|10
1645167580000|2022-02-18 06:59:40|14672.53|14552.53|14674.68|14554.68|14674.84|14554.84|14672.53|14552.53|10
1645167590000|2022-02-18 06:59:50|14674.8|14554.8|14676.38|14556.38|14676.38|14556.38|14674.8|14554.8|9
1645167600000|2022-02-18 07:00:00|14676.42|14556.42|14677.99|14557.99|14678.12|14558.12|14676.42|14556.42|10
1645167610000|2022-02-18 07:00:10|14677.69|14557.69|14675.33|14555.33|14677.69|14557.69|14675.1|14555.1|9
1645167620000|2022-02-18 07:00:20|14675.38|14555.38|14675.16|14555.16|14675.89|14555.89|14675.16|14555.16|10
1645167630000|2022-02-18 07:00:30|14675.03|14555.03|14673.67|14553.67|14675.28|14555.28|14673.67|14553.67|10
1645167640000|2022-02-18 07:00:40|14674.04|14554.04|14676.32|14556.32|14676.32|14556.32|14674.04|14554.04|9
1645167650000|2022-02-18 07:00:50|14676.36|14556.36|14679.56|14559.56|14679.56|14559.56|14676.36|14556.36|10
1645167660000|2022-02-18 07:01:00|14679.77|14559.77|14680.35|14560.35|14680.35|14560.35|14679.77|14559.77|9
1645167670000|2022-02-18 07:01:10|14680.04|14560.04|14679.18|14559.18|14680.64|14560.64|14679.18|14559.18|10
1645167680000|2022-02-18 07:01:20|14678.98|14558.98|14678.36|14558.36|14679.74|14559.74|14678.36|14558.36|10
1645167690000|2022-02-18 07:01:30|14678.41|14558.41|14678.59|14558.59|14678.87|14558.87|14678.41|14558.41|10
1645167700000|2022-02-18 07:01:40|14678.69|14558.69|14677.98|14557.98|14678.71|14558.71|14677.98|14557.98|10
1645167710000|2022-02-18 07:01:50|14677.87|14557.87|14677.69|14557.69|14677.98|14557.98|14677.67|14557.67|10
1645167720000|2022-02-18 07:02:00|14677.78|14557.78|14673.86|14553.86|14677.78|14557.78|14673.86|14553.86|10
1645167730000|2022-02-18 07:02:10|14673.82|14553.82|14672.42|14552.42|14674.09|14554.09|14672.42|14552.42|10
1645167740000|2022-02-18 07:02:20|14672.28|14552.28|14672.5|14552.5|14672.63|14552.63|14672.27|14552.27|8
1645167750000|2022-02-18 07:02:30|14672.24|14552.24|14671.75|14551.75|14672.24|14552.24|14671.54|14551.54|8
1645167760000|2022-02-18 07:02:40|14671.79|14551.79|14670.91|14550.91|14671.79|14551.79|14670.91|14550.91|8
1645167770000|2022-02-18 07:02:50|14670.95|14550.95|14670.34|14550.34|14671.03|14551.03|14670.34|14550.34|9
1645167780000|2022-02-18 07:03:00|14670.29|14550.29|14672.18|14552.18|14672.18|14552.18|14670.29|14550.29|9
1645167790000|2022-02-18 07:03:10|14672.25|14552.25|14672.47|14552.47|14672.73|14552.73|14672.25|14552.25|10
1645167800000|2022-02-18 07:03:20|14672.36|14552.36|14672.37|14552.37|14672.37|14552.37|14671.94|14551.94|6
1645167810000|2022-02-18 07:03:30|14672.39|14552.39|14672.79|14552.79|14672.96|14552.96|14672.39|14552.39|9
1645167820000|2022-02-18 07:03:40|14672.17|14552.17|14671.56|14551.56|14672.17|14552.17|14671.44|14551.44|8
1645167830000|2022-02-18 07:03:50|14671.47|14551.47|14670.19|14550.19|14671.47|14551.47|14669.45|14549.45|8
1645167840000|2022-02-18 07:04:00|14670.41|14550.41|14672.91|14552.91|14672.91|14552.91|14670.41|14550.41|10
1645167850000|2022-02-18 07:04:10|14672.74|14552.74|14673.6|14553.6|14673.91|14553.91|14672.72|14552.72|8
1645167860000|2022-02-18 07:04:20|14673.75|14553.75|14674.04|14554.04|14674.04|14554.04|14673.75|14553.75|7
1645167870000|2022-02-18 07:04:30|14673.89|14553.89|14674.27|14554.27|14674.36|14554.36|14673.89|14553.89|8
1645167880000|2022-02-18 07:04:40|14674.64|14554.64|14676.82|14556.82|14676.82|14556.82|14674.64|14554.64|10
1645167890000|2022-02-18 07:04:50|14676.89|14556.89|14677.86|14557.86|14677.93|14557.93|14676.89|14556.89|9
1645167900000|2022-02-18 07:05:00|14677.82|14557.82|14677.74|14557.74|14678.52|14558.52|14677.74|14557.74|9
1645167910000|2022-02-18 07:05:10|14677.57|14557.57|14677.7|14557.7|14677.97|14557.97|14677.42|14557.42|10
1645167920000|2022-02-18 07:05:20|14677.71|14557.71|14679.36|14559.36|14679.36|14559.36|14677.71|14557.71|8
1645167930000|2022-02-18 07:05:30|14679.61|14559.61|14681.04|14561.04|14681.04|14561.04|14679.58|14559.58|10
1645167940000|2022-02-18 07:05:40|14681.38|14561.38|14682.07|14562.07|14682.07|14562.07|14681.16|14561.16|10
1645167950000|2022-02-18 07:05:50|14682.15|14562.15|14681.87|14561.87|14682.3|14562.3|14681.87|14561.87|8
1645167960000|2022-02-18 07:06:00|14682.1|14562.1|14682.39|14562.39|14682.74|14562.74|14681.48|14561.48|10
1645167970000|2022-02-18 07:06:10|14682.29|14562.29|14684.11|14564.11|14684.11|14564.11|14682.29|14562.29|9
1645167980000|2022-02-18 07:06:20|14684.4|14564.4|14685.07|14565.07|14685.07|14565.07|14684.37|14564.37|10
1645167990000|2022-02-18 07:06:30|14685.83|14565.83|14687.56|14567.56|14687.6|14567.6|14685.83|14565.83|10
1645168000000|2022-02-18 07:06:40|14687.84|14567.84|14688.56|14568.56|14688.56|14568.56|14687.84|14567.84|9
1645168010000|2022-02-18 07:06:50|14688.45|14568.45|14689.6|14569.6|14689.8|14569.8|14688.45|14568.45|9
1645168020000|2022-02-18 07:07:00|14689.66|14569.66|14689.61|14569.61|14689.66|14569.66|14689.39|14569.39|5
1645168030000|2022-02-18 07:07:10|14689.48|14569.48|14690.03|14570.03|14690.03|14570.03|14689.33|14569.33|8
1645168040000|2022-02-18 07:07:20|14689.99|14569.99|14690.19|14570.19|14690.47|14570.47|14689.98|14569.98|10
1645168050000|2022-02-18 07:07:30|14690.57|14570.57|14688.72|14568.72|14690.57|14570.57|14688.72|14568.72|9
1645168060000|2022-02-18 07:07:40|14688.71|14568.71|14687.86|14567.86|14688.71|14568.71|14687.82|14567.82|9
1645168070000|2022-02-18 07:07:50|14687.75|14567.75|14687.95|14567.95|14687.96|14567.96|14687.68|14567.68|10
1645168080000|2022-02-18 07:08:00|14687.74|14567.74|14687.14|14567.14|14687.95|14567.95|14687.14|14567.14|9
1645168090000|2022-02-18 07:08:10|14687.06|14567.06|14685.53|14565.53|14687.08|14567.08|14685.53|14565.53|10
1645168100000|2022-02-18 07:08:20|14685.46|14565.46|14685.77|14565.77|14685.77|14565.77|14684.83|14564.83|10
1645168110000|2022-02-18 07:08:30|14686.45|14566.45|14687.05|14567.05|14687.14|14567.14|14686.45|14566.45|9
1645168120000|2022-02-18 07:08:40|14687.28|14567.28|14688.5|14568.5|14688.5|14568.5|14687.28|14567.28|10
1645168130000|2022-02-18 07:08:50|14688.35|14568.35|14688.84|14568.84|14689.88|14569.88|14688.35|14568.35|10
1645168140000|2022-02-18 07:09:00|14689.01|14569.01|14689.27|14569.27|14689.44|14569.44|14688.65|14568.65|8
1645168150000|2022-02-18 07:09:10|14690.17|14570.17|14690.76|14570.76|14690.76|14570.76|14690.11|14570.11|10
1645168160000|2022-02-18 07:09:20|14690.8|14570.8|14691.14|14571.14|14691.42|14571.42|14690.69|14570.69|7
1645168170000|2022-02-18 07:09:30|14690.87|14570.87|14690.56|14570.56|14691.01|14571.01|14690.31|14570.31|9
1645168180000|2022-02-18 07:09:40|14690.57|14570.57|14691.32|14571.32|14691.32|14571.32|14690.19|14570.19|8
1645168190000|2022-02-18 07:09:50|14691.72|14571.72|14692.18|14572.18|14692.18|14572.18|14691.65|14571.65|10
1645168200000|2022-02-18 07:10:00|14691.9|14571.9|14692.72|14572.72|14692.72|14572.72|14691.7|14571.7|10
1645168210000|2022-02-18 07:10:10|14692.58|14572.58|14693.25|14573.25|14693.58|14573.58|14692.49|14572.49|9
1645168220000|2022-02-18 07:10:20|14693.22|14573.22|14693.35|14573.35|14693.83|14573.83|14693.22|14573.22|9
1645168230000|2022-02-18 07:10:30|14693.55|14573.55|14694.36|14574.36|14694.36|14574.36|14693.33|14573.33|9
1645168240000|2022-02-18 07:10:40|14694.69|14574.69|14694.92|14574.92|14695.09|14575.09|14694.57|14574.57|8
1645168250000|2022-02-18 07:10:50|14694.94|14574.94|14694.77|14574.77|14695.03|14575.03|14694.63|14574.63|10
1645168260000|2022-02-18 07:11:00|14694.78|14574.78|14694.54|14574.54|14694.89|14574.89|14694.45|14574.45|8
1645168270000|2022-02-18 07:11:10|14694.36|14574.36|14694.58|14574.58|14695.38|14575.38|14694.36|14574.36|8
1645168280000|2022-02-18 07:11:20|14694.46|14574.46|14695.32|14575.32|14695.32|14575.32|14694.46|14574.46|10
1645168290000|2022-02-18 07:11:30|14695.66|14575.66|14696.18|14576.18|14696.18|14576.18|14695.66|14575.66|8
1645168300000|2022-02-18 07:11:40|14696.11|14576.11|14696.83|14576.83|14697.02|14577.02|14696.11|14576.11|8
1645168310000|2022-02-18 07:11:50|14697.83|14577.83|14698.29|14578.29|14698.29|14578.29|14697.78|14577.78|10
1645168320000|2022-02-18 07:12:00|14698.2|14578.2|14697.35|14577.35|14698.2|14578.2|14697.35|14577.35|9
1645168330000|2022-02-18 07:12:10|14697.13|14577.13|14696.02|14576.02|14697.17|14577.17|14696.02|14576.02|9
1645168340000|2022-02-18 07:12:20|14695.04|14575.04|14693.12|14573.12|14695.04|14575.04|14692.98|14572.98|10
1645168350000|2022-02-18 07:12:30|14693.06|14573.06|14693.5|14573.5|14693.51|14573.51|14692.46|14572.46|10
1645168360000|2022-02-18 07:12:40|14693.3|14573.3|14693.52|14573.52|14693.78|14573.78|14693.19|14573.19|10
1645168370000|2022-02-18 07:12:50|14693.62|14573.62|14693.43|14573.43|14693.63|14573.63|14693.24|14573.24|10
1645168380000|2022-02-18 07:13:00|14693.64|14573.64|14693.4|14573.4|14693.67|14573.67|14693.4|14573.4|6
1645168390000|2022-02-18 07:13:10|14693.55|14573.55|14695.88|14575.88|14695.88|14575.88|14693.55|14573.55|9
1645168400000|2022-02-18 07:13:20|14695.78|14575.78|14696.92|14576.92|14696.92|14576.92|14695.78|14575.78|9
1645168410000|2022-02-18 07:13:30|14697.11|14577.11|14697.05|14577.05|14697.11|14577.11|14696.62|14576.62|10
1645168420000|2022-02-18 07:13:40|14697.01|14577.01|14697.1|14577.1|14697.59|14577.59|14696.94|14576.94|10
1645168430000|2022-02-18 07:13:50|14697.4|14577.4|14698.29|14578.29|14698.29|14578.29|14696.95|14576.95|10
1645168440000|2022-02-18 07:14:00|14698.51|14578.51|14699.78|14579.78|14699.78|14579.78|14698.51|14578.51|10
1645168450000|2022-02-18 07:14:10|14699.49|14579.49|14699.74|14579.74|14699.84|14579.84|14698.7|14578.7|10
1645168460000|2022-02-18 07:14:20|14699.85|14579.85|14700.64|14580.64|14700.81|14580.81|14699.84|14579.84|8
1645168470000|2022-02-18 07:14:30|14701.26|14581.26|14700.96|14580.96|14701.26|14581.26|14700.86|14580.86|9
1645168480000|2022-02-18 07:14:40|14701.04|14581.04|14701.31|14581.31|14701.51|14581.51|14701.03|14581.03|8
1645168490000|2022-02-18 07:14:50|14701.76|14581.76|14702|14582|14702|14582|14701.59|14581.59|8
1645168500000|2022-02-18 07:15:00|14701.86|14581.86|14703.26|14583.26|14703.8|14583.8|14701.86|14581.86|7
1645168510000|2022-02-18 07:15:10|14703.63|14583.63|14705.59|14585.59|14705.59|14585.59|14703.63|14583.63|9
1645168520000|2022-02-18 07:15:20|14705.55|14585.55|14704.16|14584.16|14705.55|14585.55|14704.16|14584.16|8
1645168530000|2022-02-18 07:15:30|14704.12|14584.12|14704.33|14584.33|14704.46|14584.46|14704.12|14584.12|10
1645168540000|2022-02-18 07:15:40|14704.79|14584.79|14703.7|14583.7|14705.02|14585.02|14703.7|14583.7|10
1645168550000|2022-02-18 07:15:50|14703.21|14583.21|14700.42|14580.42|14703.23|14583.23|14700.4|14580.4|10
1645168560000|2022-02-18 07:16:00|14700.31|14580.31|14699.75|14579.75|14700.44|14580.44|14699.75|14579.75|10
1645168570000|2022-02-18 07:16:10|14699.96|14579.96|14698.99|14578.99|14699.96|14579.96|14698.91|14578.91|10
1645168580000|2022-02-18 07:16:20|14698.85|14578.85|14700.38|14580.38|14700.78|14580.78|14698.85|14578.85|9
1645168590000|2022-02-18 07:16:30|14700.39|14580.39|14700.13|14580.13|14700.48|14580.48|14700.03|14580.03|8
1645168600000|2022-02-18 07:16:40|14700.36|14580.36|14699.47|14579.47|14700.59|14580.59|14699.47|14579.47|9
1645168610000|2022-02-18 07:16:50|14699.89|14579.89|14700.06|14580.06|14700.06|14580.06|14699.48|14579.48|10
1645168620000|2022-02-18 07:17:00|14700.09|14580.09|14704.79|14584.79|14704.79|14584.79|14699.19|14579.19|10
1645168630000|2022-02-18 07:17:10|14705.12|14585.12|14705.38|14585.38|14705.76|14585.76|14704.95|14584.95|10
1645168640000|2022-02-18 07:17:20|14705.34|14585.34|14706.6|14586.6|14706.6|14586.6|14705.34|14585.34|9
1645168650000|2022-02-18 07:17:30|14706.63|14586.63|14711.96|14591.96|14711.96|14591.96|14706.63|14586.63|10
1645168660000|2022-02-18 07:17:40|14712.02|14592.02|14712.1|14592.1|14712.45|14592.45|14711.96|14591.96|10
1645168670000|2022-02-18 07:17:50|14711.92|14591.92|14713.56|14593.56|14713.56|14593.56|14711.92|14591.92|9
1645168680000|2022-02-18 07:18:00|14713.57|14593.57|14714.13|14594.13|14714.13|14594.13|14713.54|14593.54|9
1645168690000|2022-02-18 07:18:10|14714.3|14594.3|14714.17|14594.17|14714.3|14594.3|14713.46|14593.46|10
1645168700000|2022-02-18 07:18:20|14714.54|14594.54|14715.12|14595.12|14715.71|14595.71|14714.54|14594.54|9
1645168710000|2022-02-18 07:18:30|14715.1|14595.1|14715.81|14595.81|14715.88|14595.88|14714.84|14594.84|10
1645168720000|2022-02-18 07:18:40|14715.76|14595.76|14716.68|14596.68|14716.71|14596.71|14715.76|14595.76|10
1645168730000|2022-02-18 07:18:50|14716.74|14596.74|14719.51|14599.51|14719.99|14599.99|14716.69|14596.69|9
1645168740000|2022-02-18 07:19:00|14720.17|14600.17|14720.07|14600.07|14720.45|14600.45|14720.07|14600.07|10
1645168750000|2022-02-18 07:19:10|14719.34|14599.34|14718.79|14598.79|14719.34|14599.34|14718.18|14598.18|10
1645168760000|2022-02-18 07:19:20|14718.84|14598.84|14719.4|14599.4|14719.5|14599.5|14718.84|14598.84|10
1645168770000|2022-02-18 07:19:30|14719.46|14599.46|14720.91|14600.91|14721.5|14601.5|14719.45|14599.45|9
1645168780000|2022-02-18 07:19:40|14720.65|14600.65|14721.08|14601.08|14721.14|14601.14|14720.5|14600.5|9
1645168790000|2022-02-18 07:19:50|14721.32|14601.32|14723|14603|14723.18|14603.18|14721.32|14601.32|10
1645168800000|2022-02-18 07:20:00|14722.91|14602.91|14724.04|14604.04|14724.04|14604.04|14722.91|14602.91|10
1645168810000|2022-02-18 07:20:10|14723.95|14603.95|14723.01|14603.01|14724.16|14604.16|14723.01|14603.01|9
1645168820000|2022-02-18 07:20:20|14723.1|14603.1|14722.17|14602.17|14723.1|14603.1|14721.84|14601.84|10
1645168830000|2022-02-18 07:20:30|14721.77|14601.77|14723.49|14603.49|14723.58|14603.58|14721.77|14601.77|10
1645168840000|2022-02-18 07:20:40|14723.7|14603.7|14723.89|14603.89|14724.3|14604.3|14723.61|14603.61|10
1645168850000|2022-02-18 07:20:50|14723.83|14603.83|14723.52|14603.52|14724.09|14604.09|14723.52|14603.52|8
1645168860000|2022-02-18 07:21:00|14723.08|14603.08|14722.2|14602.2|14723.58|14603.58|14722.2|14602.2|10
1645168870000|2022-02-18 07:21:10|14722.21|14602.21|14719.84|14599.84|14722.25|14602.25|14719.84|14599.84|10
1645168880000|2022-02-18 07:21:20|14719.47|14599.47|14718.36|14598.36|14719.47|14599.47|14718.36|14598.36|9
1645168890000|2022-02-18 07:21:30|14718.26|14598.26|14716.38|14596.38|14718.26|14598.26|14716.38|14596.38|9
1645168900000|2022-02-18 07:21:40|14716.51|14596.51|14715.61|14595.61|14716.77|14596.77|14715.61|14595.61|7
1645168910000|2022-02-18 07:21:50|14715.66|14595.66|14714.3|14594.3|14716.68|14596.68|14714.3|14594.3|10
1645168920000|2022-02-18 07:22:00|14714.02|14594.02|14711.97|14591.97|14714.02|14594.02|14711.97|14591.97|9
1645168930000|2022-02-18 07:22:10|14711.38|14591.38|14711.75|14591.75|14711.75|14591.75|14711.15|14591.15|10
1645168940000|2022-02-18 07:22:20|14711.8|14591.8|14711.15|14591.15|14712.32|14592.32|14711.15|14591.15|10
1645168950000|2022-02-18 07:22:30|14711.16|14591.16|14710.46|14590.46|14711.16|14591.16|14710.46|14590.46|7
1645168960000|2022-02-18 07:22:40|14710.3|14590.3|14708.3|14588.3|14710.3|14590.3|14708.3|14588.3|9
1645168970000|2022-02-18 07:22:50|14708.36|14588.36|14709.04|14589.04|14709.11|14589.11|14708.36|14588.36|9
1645168980000|2022-02-18 07:23:00|14708.94|14588.94|14710.05|14590.05|14710.05|14590.05|14708.94|14588.94|9
1645168990000|2022-02-18 07:23:10|14709.98|14589.98|14709.77|14589.77|14710.52|14590.52|14709.57|14589.57|8
1645169000000|2022-02-18 07:23:20|14709.57|14589.57|14710.25|14590.25|14710.5|14590.5|14709.39|14589.39|10
1645169010000|2022-02-18 07:23:30|14710.21|14590.21|14707.81|14587.81|14710.21|14590.21|14707.81|14587.81|9
1645169020000|2022-02-18 07:23:40|14707.82|14587.82|14705.5|14585.5|14707.82|14587.82|14705.24|14585.24|9
1645169030000|2022-02-18 07:23:50|14705.69|14585.69|14705.11|14585.11|14705.69|14585.69|14705.11|14585.11|9
1645169040000|2022-02-18 07:24:00|14704.94|14584.94|14702.91|14582.91|14704.94|14584.94|14702.91|14582.91|10
1645169050000|2022-02-18 07:24:10|14703.13|14583.13|14703.81|14583.81|14704.07|14584.07|14703.13|14583.13|10
1645169060000|2022-02-18 07:24:20|14703.69|14583.69|14703.62|14583.62|14703.87|14583.87|14702.89|14582.89|10
1645169070000|2022-02-18 07:24:30|14703.91|14583.91|14704.27|14584.27|14704.41|14584.41|14703.91|14583.91|9
1645169080000|2022-02-18 07:24:40|14704.29|14584.29|14703.77|14583.77|14704.29|14584.29|14703.63|14583.63|10
1645169090000|2022-02-18 07:24:50|14703.71|14583.71|14703.34|14583.34|14703.82|14583.82|14703.34|14583.34|9
1645169100000|2022-02-18 07:25:00|14703.29|14583.29|14703.32|14583.32|14703.5|14583.5|14703.23|14583.23|10
1645169110000|2022-02-18 07:25:10|14703.28|14583.28|14703.77|14583.77|14704.03|14584.03|14703.28|14583.28|10
1645169120000|2022-02-18 07:25:20|14703.75|14583.75|14704.36|14584.36|14704.36|14584.36|14703.4|14583.4|10
1645169130000|2022-02-18 07:25:30|14704.27|14584.27|14704.24|14584.24|14704.63|14584.63|14703.97|14583.97|10
1645169140000|2022-02-18 07:25:40|14703.71|14583.71|14703.88|14583.88|14704.25|14584.25|14703.71|14583.71|10
1645169150000|2022-02-18 07:25:50|14703.94|14583.94|14703.29|14583.29|14703.96|14583.96|14703.29|14583.29|9
1645169160000|2022-02-18 07:26:00|14703.36|14583.36|14701.33|14581.33|14703.36|14583.36|14701.29|14581.29|10
1645169170000|2022-02-18 07:26:10|14701.27|14581.27|14700.48|14580.48|14701.33|14581.33|14700.46|14580.46|9
1645169180000|2022-02-18 07:26:20|14700.4|14580.4|14698.81|14578.81|14700.4|14580.4|14698.81|14578.81|9
1645169190000|2022-02-18 07:26:30|14698.56|14578.56|14698.04|14578.04|14698.56|14578.56|14697.79|14577.79|10
1645169200000|2022-02-18 07:26:40|14697.97|14577.97|14696.26|14576.26|14697.97|14577.97|14696.03|14576.03|10
1645169210000|2022-02-18 07:26:50|14696.34|14576.34|14695.48|14575.48|14696.5|14576.5|14695.44|14575.44|8
1645169220000|2022-02-18 07:27:00|14695.27|14575.27|14695.42|14575.42|14695.42|14575.42|14695.02|14575.02|9
1645169230000|2022-02-18 07:27:10|14695.55|14575.55|14693.34|14573.34|14695.55|14575.55|14693.34|14573.34|10
1645169240000|2022-02-18 07:27:20|14693.19|14573.19|14691.56|14571.56|14693.37|14573.37|14691.56|14571.56|10
1645169250000|2022-02-18 07:27:30|14691.29|14571.29|14689.42|14569.42|14691.29|14571.29|14689.42|14569.42|10
1645169260000|2022-02-18 07:27:40|14689.85|14569.85|14692.06|14572.06|14692.06|14572.06|14689.85|14569.85|9
1645169270000|2022-02-18 07:27:50|14692.24|14572.24|14692.52|14572.52|14693.23|14573.23|14692.24|14572.24|9
1645169280000|2022-02-18 07:28:00|14691.3|14571.3|14665.08|14545.08|14691.3|14571.3|14665.08|14545.08|10
1645169290000|2022-02-18 07:28:10|14664.44|14544.44|14661.48|14541.48|14664.44|14544.44|14661.3|14541.3|10
1645169300000|2022-02-18 07:28:20|14662.01|14542.01|14650.6|14530.6|14662.1|14542.1|14650.6|14530.6|10
1645169310000|2022-02-18 07:28:30|14649.8|14529.8|14646.86|14526.86|14649.8|14529.8|14646.78|14526.78|10
1645169320000|2022-02-18 07:28:40|14646.39|14526.39|14647.62|14527.62|14647.62|14527.62|14646.39|14526.39|10
1645169330000|2022-02-18 07:28:50|14647.6|14527.6|14646.05|14526.05|14647.6|14527.6|14645.82|14525.82|10
1645169340000|2022-02-18 07:29:00|14646.04|14526.04|14646.18|14526.18|14646.51|14526.51|14645.89|14525.89|10
1645169350000|2022-02-18 07:29:10|14646.08|14526.08|14647.5|14527.5|14647.75|14527.75|14646.08|14526.08|9
1645169360000|2022-02-18 07:29:20|14647.68|14527.68|14648.47|14528.47|14648.47|14528.47|14647.56|14527.56|10
1645169370000|2022-02-18 07:29:30|14648.49|14528.49|14648.27|14528.27|14648.61|14528.61|14647.75|14527.75|9
1645169380000|2022-02-18 07:29:40|14648.72|14528.72|14648.27|14528.27|14648.93|14528.93|14648.27|14528.27|10
1645169390000|2022-02-18 07:29:50|14648.26|14528.26|14645.72|14525.72|14648.26|14528.26|14645.72|14525.72|9
1645169400000|2022-02-18 07:30:00|14645.55|14525.55|14643.65|14523.65|14645.55|14525.55|14643.56|14523.56|9
1645169410000|2022-02-18 07:30:10|14643.71|14523.71|14646.11|14526.11|14646.11|14526.11|14643.71|14523.71|10
1645169420000|2022-02-18 07:30:20|14646.22|14526.22|14650.08|14530.08|14650.08|14530.08|14646.22|14526.22|9
1645169430000|2022-02-18 07:30:30|14650.43|14530.43|14651.79|14531.79|14651.79|14531.79|14650.43|14530.43|10
1645169440000|2022-02-18 07:30:40|14652.06|14532.06|14654.55|14534.55|14654.78|14534.78|14652.06|14532.06|9
1645169450000|2022-02-18 07:30:50|14654.64|14534.64|14658.04|14538.04|14658.35|14538.35|14654.62|14534.62|10
1645169460000|2022-02-18 07:31:00|14657.86|14537.86|14656.94|14536.94|14657.86|14537.86|14656.94|14536.94|10
1645169470000|2022-02-18 07:31:10|14657.02|14537.02|14655.33|14535.33|14657.02|14537.02|14655.33|14535.33|10
1645169480000|2022-02-18 07:31:20|14654.93|14534.93|14653.61|14533.61|14654.93|14534.93|14653.61|14533.61|10
1645169490000|2022-02-18 07:31:30|14653.66|14533.66|14652.82|14532.82|14653.66|14533.66|14652.82|14532.82|10
1645169500000|2022-02-18 07:31:40|14652.96|14532.96|14652.19|14532.19|14652.96|14532.96|14652.15|14532.15|10
1645169510000|2022-02-18 07:31:50|14652.16|14532.16|14650.02|14530.02|14652.16|14532.16|14650.02|14530.02|10
1645169520000|2022-02-18 07:32:00|14649.05|14529.05|14647.19|14527.19|14649.05|14529.05|14647.19|14527.19|9
1645169530000|2022-02-18 07:32:10|14647.38|14527.38|14644.61|14524.61|14647.38|14527.38|14644.61|14524.61|10
1645169540000|2022-02-18 07:32:20|14644.56|14524.56|14643.81|14523.81|14644.56|14524.56|14643.37|14523.37|9
1645169550000|2022-02-18 07:32:30|14644.45|14524.45|14643.95|14523.95|14645.38|14525.38|14643.95|14523.95|10
1645169560000|2022-02-18 07:32:40|14643.93|14523.93|14645.05|14525.05|14645.31|14525.31|14643.93|14523.93|10
1645169570000|2022-02-18 07:32:50|14644.93|14524.93|14644.39|14524.39|14645.02|14525.02|14644.39|14524.39|8
1645169580000|2022-02-18 07:33:00|14644.45|14524.45|14644.47|14524.47|14644.67|14524.67|14644.45|14524.45|9
1645169590000|2022-02-18 07:33:10|14644.25|14524.25|14644.4|14524.4|14644.62|14524.62|14644.11|14524.11|10
1645169600000|2022-02-18 07:33:20|14644.51|14524.51|14644.5|14524.5|14644.86|14524.86|14644.46|14524.46|10
1645169610000|2022-02-18 07:33:30|14644.77|14524.77|14645.75|14525.75|14645.75|14525.75|14644.77|14524.77|9
1645169620000|2022-02-18 07:33:40|14646.07|14526.07|14646.09|14526.09|14646.24|14526.24|14646.07|14526.07|7
1645169630000|2022-02-18 07:33:50|14646.17|14526.17|14646.12|14526.12|14646.17|14526.17|14645.9|14525.9|9
1645169640000|2022-02-18 07:34:00|14646.02|14526.02|14647.54|14527.54|14647.64|14527.64|14646.02|14526.02|10
1645169650000|2022-02-18 07:34:10|14647.72|14527.72|14648.11|14528.11|14648.84|14528.84|14647.72|14527.72|10
1645169660000|2022-02-18 07:34:20|14648.04|14528.04|14647.6|14527.6|14648.46|14528.46|14647.6|14527.6|10
1645169670000|2022-02-18 07:34:30|14647.67|14527.67|14648.77|14528.77|14649.13|14529.13|14647.65|14527.65|10
1645169680000|2022-02-18 07:34:40|14648.86|14528.86|14649.29|14529.29|14649.29|14529.29|14648.86|14528.86|10
1645169690000|2022-02-18 07:34:50|14649.28|14529.28|14650.07|14530.07|14650.16|14530.16|14649.28|14529.28|10
1645169700000|2022-02-18 07:35:00|14650.08|14530.08|14651.19|14531.19|14651.19|14531.19|14650.08|14530.08|7
1645169710000|2022-02-18 07:35:10|14651.2|14531.2|14650.5|14530.5|14651.2|14531.2|14650.34|14530.34|8
1645169720000|2022-02-18 07:35:20|14650.52|14530.52|14650.27|14530.27|14650.57|14530.57|14650.14|14530.14|7
1645169730000|2022-02-18 07:35:30|14650.34|14530.34|14651.42|14531.42|14651.42|14531.42|14650.34|14530.34|7
1645169740000|2022-02-18 07:35:40|14651.5|14531.5|14653.09|14533.09|14653.09|14533.09|14651.33|14531.33|9
1645169750000|2022-02-18 07:35:50|14653.22|14533.22|14653.68|14533.68|14653.84|14533.84|14653.22|14533.22|9
1645169760000|2022-02-18 07:36:00|14653.53|14533.53|14654|14534|14654.1|14534.1|14653.28|14533.28|8
1645169770000|2022-02-18 07:36:10|14653.89|14533.89|14655.28|14535.28|14655.28|14535.28|14653.89|14533.89|10
1645169780000|2022-02-18 07:36:20|14655.32|14535.32|14653.74|14533.74|14655.48|14535.48|14653.72|14533.72|10
1645169790000|2022-02-18 07:36:30|14653.77|14533.77|14653.18|14533.18|14653.77|14533.77|14653.18|14533.18|8
1645169800000|2022-02-18 07:36:40|14653.42|14533.42|14652|14532|14653.56|14533.56|14652|14532|10
1645169810000|2022-02-18 07:36:50|14651.53|14531.53|14651.18|14531.18|14651.66|14531.66|14651.18|14531.18|10
1645169820000|2022-02-18 07:37:00|14651.32|14531.32|14650.06|14530.06|14651.32|14531.32|14649.96|14529.96|9
1645169830000|2022-02-18 07:37:10|14649.91|14529.91|14651.1|14531.1|14651.32|14531.32|14649.87|14529.87|10
1645169840000|2022-02-18 07:37:20|14651.2|14531.2|14650.49|14530.49|14651.22|14531.22|14650.49|14530.49|10
1645169850000|2022-02-18 07:37:30|14650.15|14530.15|14643.97|14523.97|14650.15|14530.15|14643.97|14523.97|10
1645169860000|2022-02-18 07:37:40|14643.57|14523.57|14641.85|14521.85|14643.57|14523.57|14641.76|14521.76|10
1645169870000|2022-02-18 07:37:50|14641.52|14521.52|14642.06|14522.06|14642.08|14522.08|14641.33|14521.33|10
1645169880000|2022-02-18 07:38:00|14642.04|14522.04|14642.15|14522.15|14642.17|14522.17|14641.77|14521.77|10
1645169890000|2022-02-18 07:38:10|14642.22|14522.22|14643.21|14523.21|14643.72|14523.72|14642.22|14522.22|8
1645169900000|2022-02-18 07:38:20|14643.46|14523.46|14643.7|14523.7|14644.13|14524.13|14643.24|14523.24|9
1645169910000|2022-02-18 07:38:30|14643.55|14523.55|14643.58|14523.58|14643.76|14523.76|14643.49|14523.49|10
1645169920000|2022-02-18 07:38:40|14643.62|14523.62|14645.78|14525.78|14646.14|14526.14|14643.62|14523.62|10
1645169930000|2022-02-18 07:38:50|14645.66|14525.66|14646.52|14526.52|14646.52|14526.52|14645.64|14525.64|10
1645169940000|2022-02-18 07:39:00|14646.2|14526.2|14646.77|14526.77|14646.77|14526.77|14646.2|14526.2|8
1645169950000|2022-02-18 07:39:10|14646.72|14526.72|14648.24|14528.24|14648.41|14528.41|14646.72|14526.72|10
1645169960000|2022-02-18 07:39:20|14649.03|14529.03|14649.1|14529.1|14649.29|14529.29|14648.94|14528.94|8
1645169970000|2022-02-18 07:39:30|14649.16|14529.16|14649.21|14529.21|14649.21|14529.21|14648.91|14528.91|8
1645169980000|2022-02-18 07:39:40|14649.23|14529.23|14651.69|14531.69|14651.69|14531.69|14649.23|14529.23|10
1645169990000|2022-02-18 07:39:50|14652.12|14532.12|14650.44|14530.44|14652.12|14532.12|14650.24|14530.24|10
1645170000000|2022-02-18 07:40:00|14650.66|14530.66|14652.33|14532.33|14652.33|14532.33|14650.59|14530.59|7
1645170010000|2022-02-18 07:40:10|14652.36|14532.36|14652.84|14532.84|14652.86|14532.86|14652.36|14532.36|9
1645170020000|2022-02-18 07:40:20|14652.73|14532.73|14654.42|14534.42|14654.42|14534.42|14652.73|14532.73|10
1645170030000|2022-02-18 07:40:30|14654.64|14534.64|14655.36|14535.36|14655.36|14535.36|14654.51|14534.51|10
1645170040000|2022-02-18 07:40:40|14655.34|14535.34|14656.72|14536.72|14656.82|14536.82|14655.34|14535.34|10
1645170050000|2022-02-18 07:40:50|14657.03|14537.03|14658.48|14538.48|14658.5|14538.5|14656.87|14536.87|10
1645170060000|2022-02-18 07:41:00|14658.57|14538.57|14658.67|14538.67|14658.77|14538.77|14658.09|14538.09|10
1645170070000|2022-02-18 07:41:10|14658.75|14538.75|14657.56|14537.56|14658.75|14538.75|14657.56|14537.56|10
1645170080000|2022-02-18 07:41:20|14657.65|14537.65|14657.71|14537.71|14657.77|14537.77|14657.47|14537.47|8
1645170090000|2022-02-18 07:41:30|14657.87|14537.87|14658.82|14538.82|14658.9|14538.9|14657.68|14537.68|8
1645170100000|2022-02-18 07:41:40|14658.88|14538.88|14658.66|14538.66|14659.14|14539.14|14658.66|14538.66|9
1645170110000|2022-02-18 07:41:50|14658.74|14538.74|14658.72|14538.72|14659.2|14539.2|14658.72|14538.72|10
1645170120000|2022-02-18 07:42:00|14658.77|14538.77|14658.94|14538.94|14659.11|14539.11|14658.77|14538.77|9
1645170130000|2022-02-18 07:42:10|14658.78|14538.78|14659.1|14539.1|14659.12|14539.12|14657.81|14537.81|10
1645170140000|2022-02-18 07:42:20|14659.5|14539.5|14658.14|14538.14|14659.5|14539.5|14658.14|14538.14|10
1645170150000|2022-02-18 07:42:30|14658.07|14538.07|14659.15|14539.15|14659.18|14539.18|14658.01|14538.01|9
1645170160000|2022-02-18 07:42:40|14659.53|14539.53|14661.28|14541.28|14661.28|14541.28|14659.53|14539.53|9
1645170170000|2022-02-18 07:42:50|14661.38|14541.38|14661.68|14541.68|14661.68|14541.68|14661.32|14541.32|7
1645170180000|2022-02-18 07:43:00|14661.73|14541.73|14661.49|14541.49|14662.19|14542.19|14661.49|14541.49|10
1645170190000|2022-02-18 07:43:10|14661.46|14541.46|14661.1|14541.1|14661.46|14541.46|14660.54|14540.54|9
1645170200000|2022-02-18 07:43:20|14661.12|14541.12|14659.86|14539.86|14661.31|14541.31|14659.86|14539.86|10
1645170210000|2022-02-18 07:43:30|14659.93|14539.93|14659.54|14539.54|14660.18|14540.18|14659.54|14539.54|8
1645170220000|2022-02-18 07:43:40|14659.62|14539.62|14658.75|14538.75|14659.65|14539.65|14658.75|14538.75|10
1645170230000|2022-02-18 07:43:50|14658.7|14538.7|14657.69|14537.69|14658.7|14538.7|14657.56|14537.56|10
1645170240000|2022-02-18 07:44:00|14657.64|14537.64|14658.93|14538.93|14659.09|14539.09|14657.64|14537.64|10
1645170250000|2022-02-18 07:44:10|14659.12|14539.12|14659.14|14539.14|14659.31|14539.31|14658.77|14538.77|9
1645170260000|2022-02-18 07:44:20|14659.15|14539.15|14660.33|14540.33|14660.33|14540.33|14659.12|14539.12|10
1645170270000|2022-02-18 07:44:30|14660.49|14540.49|14662.27|14542.27|14662.27|14542.27|14660.49|14540.49|10
1645170280000|2022-02-18 07:44:40|14662.48|14542.48|14662.98|14542.98|14662.98|14542.98|14662.26|14542.26|9
1645170290000|2022-02-18 07:44:50|14662.94|14542.94|14664.9|14544.9|14665|14545|14662.94|14542.94|9
1645170300000|2022-02-18 07:45:00|14664.79|14544.79|14665.91|14545.91|14665.91|14545.91|14664.79|14544.79|10
1645170310000|2022-02-18 07:45:10|14665.97|14545.97|14666.04|14546.04|14666.44|14546.44|14665.73|14545.73|10
1645170320000|2022-02-18 07:45:20|14666.42|14546.42|14668.75|14548.75|14668.75|14548.75|14666.42|14546.42|10
1645170330000|2022-02-18 07:45:30|14669.07|14549.07|14668.9|14548.9|14669.55|14549.55|14668.9|14548.9|10
1645170340000|2022-02-18 07:45:40|14668.64|14548.64|14668.04|14548.04|14668.64|14548.64|14668.04|14548.04|8
1645170350000|2022-02-18 07:45:50|14668.2|14548.2|14668.68|14548.68|14668.68|14548.68|14668.2|14548.2|9
1645170360000|2022-02-18 07:46:00|14668.46|14548.46|14668.76|14548.76|14668.84|14548.84|14668.46|14548.46|10
1645170370000|2022-02-18 07:46:10|14668.63|14548.63|14669.13|14549.13|14669.13|14549.13|14668.55|14548.55|10
1645170380000|2022-02-18 07:46:20|14669.06|14549.06|14668.96|14548.96|14669.67|14549.67|14668.96|14548.96|10
1645170390000|2022-02-18 07:46:30|14668.86|14548.86|14667.83|14547.83|14668.89|14548.89|14667.83|14547.83|9
1645170400000|2022-02-18 07:46:40|14667.76|14547.76|14667.49|14547.49|14667.76|14547.76|14667.49|14547.49|7
1645170410000|2022-02-18 07:46:50|14667.45|14547.45|14666.84|14546.84|14667.45|14547.45|14666.84|14546.84|6
1645170420000|2022-02-18 07:47:00|14666.9|14546.9|14665.31|14545.31|14666.9|14546.9|14665.31|14545.31|9
1645170430000|2022-02-18 07:47:10|14664.95|14544.95|14662.1|14542.1|14664.95|14544.95|14661.97|14541.97|8
1645170440000|2022-02-18 07:47:20|14662.32|14542.32|14661.05|14541.05|14662.32|14542.32|14661.05|14541.05|10
1645170450000|2022-02-18 07:47:30|14660.87|14540.87|14661.42|14541.42|14661.42|14541.42|14660.51|14540.51|10
1645170460000|2022-02-18 07:47:40|14661.68|14541.68|14660.62|14540.62|14661.71|14541.71|14660.33|14540.33|9
1645170470000|2022-02-18 07:47:50|14660.54|14540.54|14660.45|14540.45|14660.76|14540.76|14660.4|14540.4|9
1645170480000|2022-02-18 07:48:00|14660.19|14540.19|14660.81|14540.81|14660.81|14540.81|14660.06|14540.06|10
1645170490000|2022-02-18 07:48:10|14661.19|14541.19|14660.41|14540.41|14661.33|14541.33|14660.41|14540.41|8
1645170500000|2022-02-18 07:48:20|14660.12|14540.12|14660.2|14540.2|14660.32|14540.32|14660.07|14540.07|10
1645170510000|2022-02-18 07:48:30|14660.24|14540.24|14660.21|14540.21|14660.58|14540.58|14660.13|14540.13|9
1645170520000|2022-02-18 07:48:40|14660.16|14540.16|14660.7|14540.7|14660.7|14540.7|14660.16|14540.16|7
1645170530000|2022-02-18 07:48:50|14660.68|14540.68|14660.99|14540.99|14661.01|14541.01|14660.68|14540.68|7
1645170540000|2022-02-18 07:49:00|14660.97|14540.97|14661.36|14541.36|14661.65|14541.65|14660.97|14540.97|9
1645170550000|2022-02-18 07:49:10|14661.34|14541.34|14661.36|14541.36|14661.72|14541.72|14661.3|14541.3|9
1645170560000|2022-02-18 07:49:20|14661.44|14541.44|14661.3|14541.3|14661.58|14541.58|14660.99|14540.99|9
1645170570000|2022-02-18 07:49:30|14661.64|14541.64|14661.83|14541.83|14661.89|14541.89|14661.46|14541.46|6
1645170580000|2022-02-18 07:49:40|14661.66|14541.66|14661.56|14541.56|14661.66|14541.66|14661.21|14541.21|9
1645170590000|2022-02-18 07:49:50|14661.65|14541.65|14662.5|14542.5|14662.5|14542.5|14661.65|14541.65|10
1645170600000|2022-02-18 07:50:00|14662.39|14542.39|14660.97|14540.97|14662.39|14542.39|14660.81|14540.81|10
1645170610000|2022-02-18 07:50:10|14661.01|14541.01|14659.2|14539.2|14661.03|14541.03|14659.2|14539.2|10
1645170620000|2022-02-18 07:50:20|14659.42|14539.42|14658.46|14538.46|14659.44|14539.44|14658.46|14538.46|10
1645170630000|2022-02-18 07:50:30|14657.48|14537.48|14658.42|14538.42|14658.62|14538.62|14657.24|14537.24|10
1645170640000|2022-02-18 07:50:40|14658.63|14538.63|14658.24|14538.24|14658.63|14538.63|14658.17|14538.17|9
1645170650000|2022-02-18 07:50:50|14658.28|14538.28|14658.97|14538.97|14658.97|14538.97|14658.28|14538.28|4
1645170660000|2022-02-18 07:51:00|14659.13|14539.13|14659.32|14539.32|14659.36|14539.36|14659.13|14539.13|10
1645170670000|2022-02-18 07:51:10|14659.5|14539.5|14660.13|14540.13|14660.35|14540.35|14659.39|14539.39|9
1645170680000|2022-02-18 07:51:20|14660.15|14540.15|14659.9|14539.9|14660.15|14540.15|14659.9|14539.9|10
1645170690000|2022-02-18 07:51:30|14659.67|14539.67|14659.63|14539.63|14659.77|14539.77|14659.4|14539.4|9
1645170700000|2022-02-18 07:51:40|14659.51|14539.51|14659.04|14539.04|14659.54|14539.54|14659.04|14539.04|9
1645170710000|2022-02-18 07:51:50|14658.87|14538.87|14658.93|14538.93|14658.93|14538.93|14658.8|14538.8|7
1645170720000|2022-02-18 07:52:00|14658.92|14538.92|14658.3|14538.3|14658.92|14538.92|14658.3|14538.3|8
1645170730000|2022-02-18 07:52:10|14658.26|14538.26|14657.6|14537.6|14658.35|14538.35|14657.6|14537.6|9
1645170740000|2022-02-18 07:52:20|14657.53|14537.53|14657.3|14537.3|14657.53|14537.53|14657.29|14537.29|8
1645170750000|2022-02-18 07:52:30|14657.26|14537.26|14656.96|14536.96|14657.39|14537.39|14656.93|14536.93|7
1645170760000|2022-02-18 07:52:40|14657.17|14537.17|14656.44|14536.44|14657.2|14537.2|14656.44|14536.44|8
1645170770000|2022-02-18 07:52:50|14656.43|14536.43|14656.35|14536.35|14656.43|14536.43|14656.35|14536.35|9
1645170780000|2022-02-18 07:53:00|14656.12|14536.12|14655.24|14535.24|14656.12|14536.12|14655.24|14535.24|10
1645170790000|2022-02-18 07:53:10|14655.02|14535.02|14655.22|14535.22|14655.38|14535.38|14655.01|14535.01|9
1645170800000|2022-02-18 07:53:20|14655.25|14535.25|14655.57|14535.57|14655.9|14535.9|14655.25|14535.25|9
1645170810000|2022-02-18 07:53:30|14655.46|14535.46|14656.29|14536.29|14656.76|14536.76|14655.46|14535.46|9
1645170820000|2022-02-18 07:53:40|14656.12|14536.12|14656.29|14536.29|14656.29|14536.29|14656.12|14536.12|7
1645170830000|2022-02-18 07:53:50|14656.17|14536.17|14655.49|14535.49|14656.21|14536.21|14655.49|14535.49|9
1645170840000|2022-02-18 07:54:00|14655.9|14535.9|14655.52|14535.52|14655.92|14535.92|14655.52|14535.52|9
1645170850000|2022-02-18 07:54:10|14655.64|14535.64|14655.44|14535.44|14655.7|14535.7|14655.44|14535.44|8
1645170860000|2022-02-18 07:54:20|14655.34|14535.34|14655.42|14535.42|14655.76|14535.76|14655.29|14535.29|10
1645170870000|2022-02-18 07:54:30|14655.43|14535.43|14654.94|14534.94|14655.43|14535.43|14654.93|14534.93|7
1645170880000|2022-02-18 07:54:40|14654.91|14534.91|14655.43|14535.43|14655.43|14535.43|14654.62|14534.62|7
1645170890000|2022-02-18 07:54:50|14655.41|14535.41|14652.43|14532.43|14655.41|14535.41|14652.43|14532.43|10
1645170900000|2022-02-18 07:55:00|14652.28|14532.28|14650.25|14530.25|14652.28|14532.28|14650.25|14530.25|10
1645170910000|2022-02-18 07:55:10|14650.13|14530.13|14650.9|14530.9|14650.9|14530.9|14649.96|14529.96|10
1645170920000|2022-02-18 07:55:20|14650.96|14530.96|14653.56|14533.56|14653.56|14533.56|14650.96|14530.96|10
1645170930000|2022-02-18 07:55:30|14654.04|14534.04|14656.23|14536.23|14656.23|14536.23|14654.04|14534.04|9
1645170940000|2022-02-18 07:55:40|14656.31|14536.31|14657.22|14537.22|14657.22|14537.22|14656.31|14536.31|9
1645170950000|2022-02-18 07:55:50|14657.24|14537.24|14657.02|14537.02|14657.26|14537.26|14656.71|14536.71|10
1645170960000|2022-02-18 07:56:00|14656.67|14536.67|14656.8|14536.8|14656.8|14536.8|14656.54|14536.54|9
1645170970000|2022-02-18 07:56:10|14656.78|14536.78|14657.12|14537.12|14657.78|14537.78|14656.78|14536.78|10
1645170980000|2022-02-18 07:56:20|14657.17|14537.17|14657.67|14537.67|14657.67|14537.67|14657.17|14537.17|7
1645170990000|2022-02-18 07:56:30|14657.88|14537.88|14656.95|14536.95|14657.88|14537.88|14656.95|14536.95|7
1645171000000|2022-02-18 07:56:40|14657.01|14537.01|14657.7|14537.7|14657.71|14537.71|14656.96|14536.96|9
1645171010000|2022-02-18 07:56:50|14657.73|14537.73|14659.01|14539.01|14659.01|14539.01|14657.58|14537.58|10
1645171020000|2022-02-18 07:57:00|14659.15|14539.15|14659.63|14539.63|14659.63|14539.63|14659.15|14539.15|8
1645171030000|2022-02-18 07:57:10|14659.61|14539.61|14660.38|14540.38|14660.43|14540.43|14659.6|14539.6|9
1645171040000|2022-02-18 07:57:20|14660.3|14540.3|14660.68|14540.68|14660.84|14540.84|14660.28|14540.28|9
1645171050000|2022-02-18 07:57:30|14660.67|14540.67|14660.91|14540.91|14660.91|14540.91|14660.61|14540.61|8
1645171060000|2022-02-18 07:57:40|14660.81|14540.81|14660.37|14540.37|14660.95|14540.95|14660.36|14540.36|10
1645171070000|2022-02-18 07:57:50|14660.59|14540.59|14660.49|14540.49|14660.64|14540.64|14660.4|14540.4|9
1645171080000|2022-02-18 07:58:00|14660.52|14540.52|14660.49|14540.49|14660.52|14540.52|14660.26|14540.26|9
1645171090000|2022-02-18 07:58:10|14660.5|14540.5|14660.61|14540.61|14660.67|14540.67|14660.06|14540.06|10
1645171100000|2022-02-18 07:58:20|14660.72|14540.72|14661.3|14541.3|14661.65|14541.65|14660.52|14540.52|9
1645171110000|2022-02-18 07:58:30|14661.11|14541.11|14662.33|14542.33|14662.33|14542.33|14660.86|14540.86|9
1645171120000|2022-02-18 07:58:40|14662.58|14542.58|14663.25|14543.25|14663.25|14543.25|14662.48|14542.48|8
1645171130000|2022-02-18 07:58:50|14663.22|14543.22|14663.73|14543.73|14663.75|14543.75|14663.2|14543.2|9
1645171140000|2022-02-18 07:59:00|14663.84|14543.84|14665.63|14545.63|14665.63|14545.63|14663.84|14543.84|10
1645171150000|2022-02-18 07:59:10|14665.6|14545.6|14666.48|14546.48|14666.63|14546.63|14665.56|14545.56|9
1645171160000|2022-02-18 07:59:20|14665.97|14545.97|14665.39|14545.39|14665.97|14545.97|14665.39|14545.39|10
1645171170000|2022-02-18 07:59:30|14665.32|14545.32|14664.81|14544.81|14665.45|14545.45|14664.81|14544.81|10
1645171180000|2022-02-18 07:59:40|14664.89|14544.89|14665.77|14545.77|14665.77|14545.77|14664.88|14544.88|9
1645171190000|2022-02-18 07:59:50|14666.1|14546.1|14666.32|14546.32|14666.54|14546.54|14665.87|14545.87|9
1645171200000|2022-02-18 08:00:00|14666.36|14546.36|14668.37|14548.37|14668.43|14548.43|14666.18|14546.18|10
1645171210000|2022-02-18 08:00:10|14668.58|14548.58|14668.93|14548.93|14668.98|14548.98|14668.54|14548.54|8
1645171220000|2022-02-18 08:00:20|14668.79|14548.79|14667.66|14547.66|14668.97|14548.97|14667.66|14547.66|10
1645171230000|2022-02-18 08:00:30|14667.1|14547.1|14667.56|14547.56|14667.56|14547.56|14666.85|14546.85|10
1645171240000|2022-02-18 08:00:40|14667.61|14547.61|14668.06|14548.06|14668.06|14548.06|14667.3|14547.3|10
1645171250000|2022-02-18 08:00:50|14668.23|14548.23|14676.22|14556.22|14676.22|14556.22|14668.23|14548.23|10
1645171260000|2022-02-18 08:01:00|14677.18|14557.18|14682.08|14562.08|14683.31|14563.31|14677.18|14557.18|10
1645171270000|2022-02-18 08:01:10|14682.46|14562.46|14686.55|14566.55|14686.55|14566.55|14682.46|14562.46|10
1645171280000|2022-02-18 08:01:20|14687.2|14567.2|14690.16|14570.16|14690.28|14570.28|14687.2|14567.2|10
1645171290000|2022-02-18 08:01:30|14689.9|14569.9|14691.62|14571.62|14691.62|14571.62|14689.9|14569.9|9
1645171300000|2022-02-18 08:01:40|14691.83|14571.83|14694.54|14574.54|14694.54|14574.54|14691.83|14571.83|10
1645171310000|2022-02-18 08:01:50|14694.44|14574.44|14695.89|14575.89|14695.98|14575.98|14694.41|14574.41|10
1645171320000|2022-02-18 08:02:00|14695.87|14575.87|14695.56|14575.56|14695.87|14575.87|14695.02|14575.02|10
1645171330000|2022-02-18 08:02:10|14695.63|14575.63|14697.89|14577.89|14697.89|14577.89|14695.63|14575.63|10
1645171340000|2022-02-18 08:02:20|14697.88|14577.88|14698.07|14578.07|14698.09|14578.09|14697.78|14577.78|9
1645171350000|2022-02-18 08:02:30|14698.01|14578.01|14698|14578|14698.43|14578.43|14698|14578|10
1645171360000|2022-02-18 08:02:40|14697.93|14577.93|14697.44|14577.44|14698.03|14578.03|14697.12|14577.12|10
1645171370000|2022-02-18 08:02:50|14697.72|14577.72|14699.21|14579.21|14699.95|14579.95|14697.72|14577.72|10
1645171380000|2022-02-18 08:03:00|14702.15|14582.15|14705.47|14585.47|14705.6|14585.6|14701.98|14581.98|10
1645171390000|2022-02-18 08:03:10|14705.99|14585.99|14709.86|14589.86|14710.41|14590.41|14705.99|14585.99|10
1645171400000|2022-02-18 08:03:20|14710.08|14590.08|14712.6|14592.6|14712.72|14592.72|14710.08|14590.08|10
1645171410000|2022-02-18 08:03:30|14713.51|14593.51|14713.29|14593.29|14713.59|14593.59|14713.2|14593.2|9
1645171420000|2022-02-18 08:03:40|14712.71|14592.71|14705.62|14585.62|14712.71|14592.71|14705.28|14585.28|10
1645171430000|2022-02-18 08:03:50|14704.89|14584.89|14705.54|14585.54|14705.68|14585.68|14704.37|14584.37|10
1645171440000|2022-02-18 08:04:00|14704.92|14584.92|14704.82|14584.82|14705.19|14585.19|14704.34|14584.34|10
1645171450000|2022-02-18 08:04:10|14704.59|14584.59|14705|14585|14705.11|14585.11|14704.54|14584.54|10
1645171460000|2022-02-18 08:04:20|14705.1|14585.1|14704.86|14584.86|14705.22|14585.22|14704.62|14584.62|9
1645171470000|2022-02-18 08:04:30|14704.75|14584.75|14705.16|14585.16|14705.26|14585.26|14704.75|14584.75|9
1645171480000|2022-02-18 08:04:40|14705.2|14585.2|14704.57|14584.57|14705.67|14585.67|14704.57|14584.57|10
1645171490000|2022-02-18 08:04:50|14704.3|14584.3|14704.24|14584.24|14704.52|14584.52|14704.06|14584.06|10
1645171500000|2022-02-18 08:05:00|14704.6|14584.6|14704.17|14584.17|14704.67|14584.67|14703.65|14583.65|10
1645171510000|2022-02-18 08:05:10|14704.36|14584.36|14705.69|14585.69|14705.69|14585.69|14704.01|14584.01|9
1645171520000|2022-02-18 08:05:20|14706.16|14586.16|14708.9|14588.9|14709.12|14589.12|14706.16|14586.16|9
1645171530000|2022-02-18 08:05:30|14708.88|14588.88|14709.73|14589.73|14709.86|14589.86|14708.88|14588.88|10
1645171540000|2022-02-18 08:05:40|14709.75|14589.75|14709.55|14589.55|14710.36|14590.36|14709.55|14589.55|9
1645171550000|2022-02-18 08:05:50|14709.97|14589.97|14711.5|14591.5|14711.5|14591.5|14709.97|14589.97|10
1645171560000|2022-02-18 08:06:00|14711.95|14591.95|14716.56|14596.56|14716.56|14596.56|14711.95|14591.95|10
1645171570000|2022-02-18 08:06:10|14716.84|14596.84|14718.78|14598.78|14719.08|14599.08|14716.84|14596.84|10
1645171580000|2022-02-18 08:06:20|14718.83|14598.83|14717.26|14597.26|14718.83|14598.83|14717.26|14597.26|10
1645171590000|2022-02-18 08:06:30|14716.54|14596.54|14712.62|14592.62|14716.54|14596.54|14712.55|14592.55|10
1645171600000|2022-02-18 08:06:40|14712.56|14592.56|14712.47|14592.47|14713.18|14593.18|14712.4|14592.4|10
1645171610000|2022-02-18 08:06:50|14712.4|14592.4|14714.62|14594.62|14714.62|14594.62|14712.4|14592.4|10
1645171620000|2022-02-18 08:07:00|14714.95|14594.95|14715.51|14595.51|14715.96|14595.96|14714.95|14594.95|10
1645171630000|2022-02-18 08:07:10|14715.48|14595.48|14715.2|14595.2|14715.76|14595.76|14714.89|14594.89|10
1645171640000|2022-02-18 08:07:20|14715.23|14595.23|14714.56|14594.56|14715.23|14595.23|14714.48|14594.48|10
1645171650000|2022-02-18 08:07:30|14714.57|14594.57|14714.75|14594.75|14714.91|14594.91|14714.54|14594.54|9
1645171660000|2022-02-18 08:07:40|14714.63|14594.63|14714.24|14594.24|14714.89|14594.89|14714.24|14594.24|8
1645171670000|2022-02-18 08:07:50|14714.17|14594.17|14713.58|14593.58|14714.17|14594.17|14713.58|14593.58|8
1645171680000|2022-02-18 08:08:00|14712.79|14592.79|14712.09|14592.09|14713.05|14593.05|14712.09|14592.09|8
1645171690000|2022-02-18 08:08:10|14711.8|14591.8|14712.9|14592.9|14713.17|14593.17|14711.76|14591.76|9
1645171700000|2022-02-18 08:08:20|14713.05|14593.05|14714.59|14594.59|14714.75|14594.75|14713.05|14593.05|10
1645171710000|2022-02-18 08:08:30|14714.75|14594.75|14714.46|14594.46|14714.75|14594.75|14713.88|14593.88|10
1645171720000|2022-02-18 08:08:40|14714.56|14594.56|14715.52|14595.52|14715.52|14595.52|14714.56|14594.56|10
1645171730000|2022-02-18 08:08:50|14715.71|14595.71|14716.85|14596.85|14716.85|14596.85|14715.46|14595.46|10
1645171740000|2022-02-18 08:09:00|14717.03|14597.03|14717.83|14597.83|14717.92|14597.92|14717.03|14597.03|10
1645171750000|2022-02-18 08:09:10|14717.26|14597.26|14718.36|14598.36|14718.37|14598.37|14717.26|14597.26|9
1645171760000|2022-02-18 08:09:20|14718.48|14598.48|14717.43|14597.43|14718.48|14598.48|14717.43|14597.43|9
1645171770000|2022-02-18 08:09:30|14717.74|14597.74|14716.96|14596.96|14717.74|14597.74|14716.8|14596.8|10
1645171780000|2022-02-18 08:09:40|14716.73|14596.73|14715.84|14595.84|14716.73|14596.73|14715.84|14595.84|10
1645171790000|2022-02-18 08:09:50|14715.73|14595.73|14715.06|14595.06|14715.73|14595.73|14714.6|14594.6|10
1645171800000|2022-02-18 08:10:00|14715.18|14595.18|14715.44|14595.44|14715.52|14595.52|14715.18|14595.18|8
1645171810000|2022-02-18 08:10:10|14715.2|14595.2|14713.13|14593.13|14715.2|14595.2|14713.13|14593.13|10
1645171820000|2022-02-18 08:10:20|14713.07|14593.07|14714.26|14594.26|14714.26|14594.26|14713.07|14593.07|10
1645171830000|2022-02-18 08:10:30|14714.18|14594.18|14714.26|14594.26|14714.51|14594.51|14714.01|14594.01|10
1645171840000|2022-02-18 08:10:40|14714.74|14594.74|14714|14594|14714.74|14594.74|14713.88|14593.88|10
1645171850000|2022-02-18 08:10:50|14714.06|14594.06|14714.19|14594.19|14714.52|14594.52|14714.01|14594.01|10
1645171860000|2022-02-18 08:11:00|14714.47|14594.47|14714.8|14594.8|14714.8|14594.8|14713.66|14593.66|10
1645171870000|2022-02-18 08:11:10|14715.26|14595.26|14717.92|14597.92|14717.92|14597.92|14715.26|14595.26|10
1645171880000|2022-02-18 08:11:20|14718.56|14598.56|14721.5|14601.5|14721.5|14601.5|14718.56|14598.56|10
1645171890000|2022-02-18 08:11:30|14721.56|14601.56|14720.65|14600.65|14721.56|14601.56|14720.56|14600.56|10
1645171900000|2022-02-18 08:11:40|14720.77|14600.77|14720.32|14600.32|14720.88|14600.88|14720.13|14600.13|10
1645171910000|2022-02-18 08:11:50|14720.25|14600.25|14719.73|14599.73|14720.31|14600.31|14719.51|14599.51|10
1645171920000|2022-02-18 08:12:00|14719.46|14599.46|14720.34|14600.34|14720.34|14600.34|14719.46|14599.46|10
1645171930000|2022-02-18 08:12:10|14720.47|14600.47|14720.18|14600.18|14720.47|14600.47|14720.04|14600.04|10
1645171940000|2022-02-18 08:12:20|14719.77|14599.77|14718.16|14598.16|14719.77|14599.77|14718.16|14598.16|10
1645171950000|2022-02-18 08:12:30|14717.8|14597.8|14716.74|14596.74|14717.8|14597.8|14716.61|14596.61|9
1645171960000|2022-02-18 08:12:40|14716.77|14596.77|14718.71|14598.71|14718.9|14598.9|14716.77|14596.77|10
1645171970000|2022-02-18 08:12:50|14718.64|14598.64|14719.76|14599.76|14719.76|14599.76|14718.64|14598.64|10
1645171980000|2022-02-18 08:13:00|14719.5|14599.5|14719.72|14599.72|14719.81|14599.81|14719.44|14599.44|10
1645171990000|2022-02-18 08:13:10|14719.59|14599.59|14720.42|14600.42|14720.42|14600.42|14719.59|14599.59|9
1645172000000|2022-02-18 08:13:20|14720.21|14600.21|14720.43|14600.43|14720.58|14600.58|14720.19|14600.19|10
1645172010000|2022-02-18 08:13:30|14720.42|14600.42|14719.94|14599.94|14720.43|14600.43|14719.92|14599.92|9
1645172020000|2022-02-18 08:13:40|14720.23|14600.23|14721.94|14601.94|14721.94|14601.94|14720.13|14600.13|10
1645172030000|2022-02-18 08:13:50|14721.93|14601.93|14721.95|14601.95|14722.44|14602.44|14721.93|14601.93|10
1645172040000|2022-02-18 08:14:00|14721.48|14601.48|14719.56|14599.56|14721.56|14601.56|14719.56|14599.56|10
1645172050000|2022-02-18 08:14:10|14719.91|14599.91|14720.38|14600.38|14720.42|14600.42|14719.91|14599.91|10
1645172060000|2022-02-18 08:14:20|14721.18|14601.18|14719.63|14599.63|14722.32|14602.32|14719.58|14599.58|9
1645172070000|2022-02-18 08:14:30|14719.65|14599.65|14717.63|14597.63|14719.65|14599.65|14717.48|14597.48|10
1645172080000|2022-02-18 08:14:40|14717.55|14597.55|14717.69|14597.69|14717.69|14597.69|14716.97|14596.97|10
1645172090000|2022-02-18 08:14:50|14717.68|14597.68|14718.39|14598.39|14718.39|14598.39|14717.54|14597.54|9
1645172100000|2022-02-18 08:15:00|14718.53|14598.53|14718.39|14598.39|14718.93|14598.93|14718.3|14598.3|10
1645172110000|2022-02-18 08:15:10|14718.37|14598.37|14720.9|14600.9|14720.9|14600.9|14718.37|14598.37|10
1645172120000|2022-02-18 08:15:20|14720.87|14600.87|14720.8|14600.8|14720.93|14600.93|14720.53|14600.53|10
1645172130000|2022-02-18 08:15:30|14720.42|14600.42|14722.28|14602.28|14722.28|14602.28|14720.42|14600.42|10
1645172140000|2022-02-18 08:15:40|14722.38|14602.38|14725.53|14605.53|14725.55|14605.55|14722.38|14602.38|9
1645172150000|2022-02-18 08:15:50|14725.2|14605.2|14724.83|14604.83|14725.23|14605.23|14724.83|14604.83|10
1645172160000|2022-02-18 08:16:00|14724.82|14604.82|14723.57|14603.57|14724.82|14604.82|14723.57|14603.57|10
1645172170000|2022-02-18 08:16:10|14723.48|14603.48|14724.3|14604.3|14724.3|14604.3|14723.23|14603.23|10
1645172180000|2022-02-18 08:16:20|14724.69|14604.69|14724.54|14604.54|14725.02|14605.02|14724.48|14604.48|10
1645172190000|2022-02-18 08:16:30|14724.53|14604.53|14723.83|14603.83|14724.53|14604.53|14723.71|14603.71|10
1645172200000|2022-02-18 08:16:40|14723.21|14603.21|14720.43|14600.43|14723.21|14603.21|14720.43|14600.43|9
1645172210000|2022-02-18 08:16:50|14720.09|14600.09|14720.26|14600.26|14720.27|14600.27|14719.69|14599.69|10
1645172220000|2022-02-18 08:17:00|14720.15|14600.15|14720.03|14600.03|14720.26|14600.26|14720.03|14600.03|10
1645172230000|2022-02-18 08:17:10|14720.04|14600.04|14719.87|14599.87|14720.04|14600.04|14719.61|14599.61|10
1645172240000|2022-02-18 08:17:20|14719.49|14599.49|14722.31|14602.31|14722.31|14602.31|14719.49|14599.49|9
1645172250000|2022-02-18 08:17:30|14722.77|14602.77|14724.6|14604.6|14724.6|14604.6|14722.77|14602.77|9
1645172260000|2022-02-18 08:17:40|14724.93|14604.93|14732.03|14612.03|14732.03|14612.03|14724.93|14604.93|10
1645172270000|2022-02-18 08:17:50|14731.85|14611.85|14731.01|14611.01|14731.85|14611.85|14730.92|14610.92|10
1645172280000|2022-02-18 08:18:00|14731.08|14611.08|14730.4|14610.4|14731.08|14611.08|14730.23|14610.23|9
1645172290000|2022-02-18 08:18:10|14730.41|14610.41|14726.82|14606.82|14730.44|14610.44|14726.82|14606.82|10
1645172300000|2022-02-18 08:18:20|14726.64|14606.64|14724.8|14604.8|14726.64|14606.64|14724.73|14604.73|10
1645172310000|2022-02-18 08:18:30|14724.9|14604.9|14724.16|14604.16|14724.9|14604.9|14724.16|14604.16|8
1645172320000|2022-02-18 08:18:40|14724.72|14604.72|14726.47|14606.47|14726.49|14606.49|14724.72|14604.72|10
1645172330000|2022-02-18 08:18:50|14726.34|14606.34|14727|14607|14727.47|14607.47|14725.9|14605.9|10
1645172340000|2022-02-18 08:19:00|14727.34|14607.34|14727.65|14607.65|14727.89|14607.89|14727.34|14607.34|9
1645172350000|2022-02-18 08:19:10|14727.83|14607.83|14727.82|14607.82|14728.08|14608.08|14727.63|14607.63|10
1645172360000|2022-02-18 08:19:20|14727.67|14607.67|14727.19|14607.19|14727.72|14607.72|14727.19|14607.19|9
1645172370000|2022-02-18 08:19:30|14726.41|14606.41|14725.5|14605.5|14726.41|14606.41|14725.4|14605.4|10
1645172380000|2022-02-18 08:19:40|14725.25|14605.25|14723.76|14603.76|14725.46|14605.46|14723.59|14603.59|9
1645172390000|2022-02-18 08:19:50|14722.63|14602.63|14720.95|14600.95|14722.63|14602.63|14720.95|14600.95|9
1645172400000|2022-02-18 08:20:00|14721.18|14601.18|14721.57|14601.57|14721.57|14601.57|14720.42|14600.42|10
1645172410000|2022-02-18 08:20:10|14722.56|14602.56|14722.74|14602.74|14722.74|14602.74|14722.37|14602.37|9
1645172420000|2022-02-18 08:20:20|14723.76|14603.76|14724.18|14604.18|14724.23|14604.23|14723.53|14603.53|10
1645172430000|2022-02-18 08:20:30|14724.12|14604.12|14725.15|14605.15|14725.27|14605.27|14724.12|14604.12|8
1645172440000|2022-02-18 08:20:40|14725.08|14605.08|14725.36|14605.36|14725.55|14605.55|14725.08|14605.08|10
1645172450000|2022-02-18 08:20:50|14725.39|14605.39|14726.74|14606.74|14726.74|14606.74|14725.3|14605.3|9
1645172460000|2022-02-18 08:21:00|14726.62|14606.62|14728.16|14608.16|14728.23|14608.23|14726.62|14606.62|10
1645172470000|2022-02-18 08:21:10|14728.11|14608.11|14727|14607|14728.11|14608.11|14727|14607|9
1645172480000|2022-02-18 08:21:20|14726.82|14606.82|14726.88|14606.88|14726.93|14606.93|14726.78|14606.78|9
1645172490000|2022-02-18 08:21:30|14726.66|14606.66|14727.03|14607.03|14727.03|14607.03|14726.66|14606.66|7
1645172500000|2022-02-18 08:21:40|14726.95|14606.95|14726.12|14606.12|14727.14|14607.14|14726.08|14606.08|10
1645172510000|2022-02-18 08:21:50|14726.32|14606.32|14725.99|14605.99|14726.43|14606.43|14725.63|14605.63|10
1645172520000|2022-02-18 08:22:00|14726.07|14606.07|14726.75|14606.75|14726.75|14606.75|14726.07|14606.07|10
1645172530000|2022-02-18 08:22:10|14726.59|14606.59|14726.52|14606.52|14726.88|14606.88|14726.51|14606.51|9
1645172540000|2022-02-18 08:22:20|14726.46|14606.46|14724.63|14604.63|14726.61|14606.61|14724.63|14604.63|10
1645172550000|2022-02-18 08:22:30|14724.35|14604.35|14724.17|14604.17|14724.35|14604.35|14723.87|14603.87|10
1645172560000|2022-02-18 08:22:40|14724.18|14604.18|14724.76|14604.76|14724.76|14604.76|14724.15|14604.15|10
1645172570000|2022-02-18 08:22:50|14724.51|14604.51|14725.22|14605.22|14725.22|14605.22|14724.34|14604.34|8
1645172580000|2022-02-18 08:23:00|14725.71|14605.71|14726.71|14606.71|14726.97|14606.97|14725.71|14605.71|9
1645172590000|2022-02-18 08:23:10|14726.5|14606.5|14726.39|14606.39|14726.77|14606.77|14726.19|14606.19|7
1645172600000|2022-02-18 08:23:20|14726.44|14606.44|14726.13|14606.13|14726.52|14606.52|14726.13|14606.13|8
1645172610000|2022-02-18 08:23:30|14726.14|14606.14|14724.48|14604.48|14726.16|14606.16|14724.48|14604.48|8
1645172620000|2022-02-18 08:23:40|14724.88|14604.88|14724.98|14604.98|14725.17|14605.17|14724.73|14604.73|10
1645172630000|2022-02-18 08:23:50|14724.62|14604.62|14724.43|14604.43|14724.62|14604.62|14724.3|14604.3|10
1645172640000|2022-02-18 08:24:00|14724.53|14604.53|14723.89|14603.89|14724.66|14604.66|14723.89|14603.89|9
1645172650000|2022-02-18 08:24:10|14723.93|14603.93|14723.1|14603.1|14724.12|14604.12|14723.03|14603.03|8
1645172660000|2022-02-18 08:24:20|14722.79|14602.79|14723.69|14603.69|14723.78|14603.78|14722.65|14602.65|9
1645172670000|2022-02-18 08:24:30|14723.59|14603.59|14723.61|14603.61|14724.02|14604.02|14723.55|14603.55|7
1645172680000|2022-02-18 08:24:40|14723.5|14603.5|14723.19|14603.19|14723.71|14603.71|14723.19|14603.19|10
1645172690000|2022-02-18 08:24:50|14723.14|14603.14|14721.5|14601.5|14723.17|14603.17|14721.49|14601.49|9
1645172700000|2022-02-18 08:25:00|14721.61|14601.61|14722.2|14602.2|14722.2|14602.2|14721|14601|10
1645172710000|2022-02-18 08:25:10|14722.22|14602.22|14724.22|14604.22|14724.3|14604.3|14722.22|14602.22|10
1645172720000|2022-02-18 08:25:20|14723.76|14603.76|14723.55|14603.55|14723.76|14603.76|14723.51|14603.51|8
1645172730000|2022-02-18 08:25:30|14723.42|14603.42|14722.51|14602.51|14723.42|14603.42|14722.51|14602.51|8
1645172740000|2022-02-18 08:25:40|14722.59|14602.59|14721.56|14601.56|14722.7|14602.7|14721.56|14601.56|8
1645172750000|2022-02-18 08:25:50|14721.27|14601.27|14721.78|14601.78|14722.01|14602.01|14721.27|14601.27|10
1645172760000|2022-02-18 08:26:00|14721.73|14601.73|14723.47|14603.47|14723.47|14603.47|14721.51|14601.51|9
1645172770000|2022-02-18 08:26:10|14723.51|14603.51|14722.98|14602.98|14723.9|14603.9|14722.98|14602.98|9
1645172780000|2022-02-18 08:26:20|14722.4|14602.4|14722.02|14602.02|14722.4|14602.4|14721.9|14601.9|8
1645172790000|2022-02-18 08:26:30|14722|14602|14721.55|14601.55|14722|14602|14721.55|14601.55|9
1645172800000|2022-02-18 08:26:40|14721.51|14601.51|14721.49|14601.49|14721.6|14601.6|14721.49|14601.49|7
1645172810000|2022-02-18 08:26:50|14721.53|14601.53|14721.05|14601.05|14721.59|14601.59|14720.98|14600.98|9
1645172820000|2022-02-18 08:27:00|14721.02|14601.02|14721.78|14601.78|14721.97|14601.97|14721.02|14601.02|10
1645172830000|2022-02-18 08:27:10|14719.6|14599.6|14710.12|14590.12|14719.6|14599.6|14710.12|14590.12|10
1645172840000|2022-02-18 08:27:20|14709.83|14589.83|14708.69|14588.69|14710.21|14590.21|14708.5|14588.5|10
1645172850000|2022-02-18 08:27:30|14708.67|14588.67|14705.44|14585.44|14708.67|14588.67|14705.44|14585.44|10
1645172860000|2022-02-18 08:27:40|14705.5|14585.5|14701.1|14581.1|14705.6|14585.6|14701.1|14581.1|10
1645172870000|2022-02-18 08:27:50|14701.05|14581.05|14700.52|14580.52|14701.63|14581.63|14700.51|14580.51|10
1645172880000|2022-02-18 08:28:00|14700.41|14580.41|14702.98|14582.98|14702.98|14582.98|14700.2|14580.2|9
1645172890000|2022-02-18 08:28:10|14703.08|14583.08|14701.68|14581.68|14703.45|14583.45|14701.52|14581.52|10
1645172900000|2022-02-18 08:28:20|14701.71|14581.71|14703.01|14583.01|14703.01|14583.01|14701.63|14581.63|9
1645172910000|2022-02-18 08:28:30|14703.09|14583.09|14702.55|14582.55|14703.12|14583.12|14702.25|14582.25|9
1645172920000|2022-02-18 08:28:40|14702.41|14582.41|14703.23|14583.23|14703.75|14583.75|14702.31|14582.31|10
1645172930000|2022-02-18 08:28:50|14703.47|14583.47|14706.35|14586.35|14706.35|14586.35|14703.39|14583.39|10
1645172940000|2022-02-18 08:29:00|14706.81|14586.81|14709.19|14589.19|14709.19|14589.19|14706.81|14586.81|10
1645172950000|2022-02-18 08:29:10|14709.28|14589.28|14708.84|14588.84|14709.28|14589.28|14708.25|14588.25|10
1645172960000|2022-02-18 08:29:20|14708.67|14588.67|14709.26|14589.26|14709.26|14589.26|14708.67|14588.67|9
1645172970000|2022-02-18 08:29:30|14709.49|14589.49|14710.29|14590.29|14710.29|14590.29|14709.49|14589.49|8
1645172980000|2022-02-18 08:29:40|14710.57|14590.57|14711.04|14591.04|14711.12|14591.12|14710.57|14590.57|10
1645172990000|2022-02-18 08:29:50|14710.85|14590.85|14711|14591|14711.05|14591.05|14710.49|14590.49|9
1645173000000|2022-02-18 08:30:00|14710.75|14590.75|14710.51|14590.51|14710.85|14590.85|14710.19|14590.19|10
1645173010000|2022-02-18 08:30:10|14710.3|14590.3|14710.05|14590.05|14710.69|14590.69|14709.95|14589.95|9
1645173020000|2022-02-18 08:30:20|14710.07|14590.07|14710.33|14590.33|14710.45|14590.45|14710.07|14590.07|8
1645173030000|2022-02-18 08:30:30|14710.2|14590.2|14709.7|14589.7|14710.2|14590.2|14709.7|14589.7|8
1645173040000|2022-02-18 08:30:40|14709.67|14589.67|14710.09|14590.09|14710.09|14590.09|14709.16|14589.16|10
1645173050000|2022-02-18 08:30:50|14710.23|14590.23|14708.77|14588.77|14710.23|14590.23|14708.77|14588.77|7
1645173060000|2022-02-18 08:31:00|14708.86|14588.86|14707.77|14587.77|14708.86|14588.86|14707.63|14587.63|10
1645173070000|2022-02-18 08:31:10|14707.83|14587.83|14704.55|14584.55|14707.83|14587.83|14704.55|14584.55|10
1645173080000|2022-02-18 08:31:20|14703.96|14583.96|14703.65|14583.65|14703.96|14583.96|14702.79|14582.79|10
1645173090000|2022-02-18 08:31:30|14703.92|14583.92|14706.09|14586.09|14706.09|14586.09|14703.92|14583.92|9
1645173100000|2022-02-18 08:31:40|14706.12|14586.12|14706.54|14586.54|14706.67|14586.67|14706.12|14586.12|9
1645173110000|2022-02-18 08:31:50|14706.5|14586.5|14706.4|14586.4|14706.99|14586.99|14706.34|14586.34|9
1645173120000|2022-02-18 08:32:00|14706.26|14586.26|14706.28|14586.28|14706.41|14586.41|14706.04|14586.04|10
1645173130000|2022-02-18 08:32:10|14706.18|14586.18|14706.92|14586.92|14707.14|14587.14|14706.18|14586.18|9
1645173140000|2022-02-18 08:32:20|14707.08|14587.08|14705.68|14585.68|14707.08|14587.08|14705.64|14585.64|9
1645173150000|2022-02-18 08:32:30|14705.69|14585.69|14704.61|14584.61|14705.69|14585.69|14704.56|14584.56|10
1645173160000|2022-02-18 08:32:40|14704.64|14584.64|14704.92|14584.92|14704.92|14584.92|14703.97|14583.97|10
1645173170000|2022-02-18 08:32:50|14705.11|14585.11|14704.27|14584.27|14705.24|14585.24|14704.19|14584.19|10
1645173180000|2022-02-18 08:33:00|14704.13|14584.13|14703.88|14583.88|14704.13|14584.13|14703.51|14583.51|9
1645173190000|2022-02-18 08:33:10|14703.8|14583.8|14704.92|14584.92|14704.92|14584.92|14703.43|14583.43|9
1645173200000|2022-02-18 08:33:20|14705.14|14585.14|14705.84|14585.84|14706.13|14586.13|14705.14|14585.14|8
1645173210000|2022-02-18 08:33:30|14705.76|14585.76|14706.65|14586.65|14706.65|14586.65|14705.76|14585.76|9
1645173220000|2022-02-18 08:33:40|14706.84|14586.84|14708.24|14588.24|14708.24|14588.24|14706.23|14586.23|10
1645173230000|2022-02-18 08:33:50|14708.23|14588.23|14710.97|14590.97|14711.22|14591.22|14708.23|14588.23|10
1645173240000|2022-02-18 08:34:00|14710.46|14590.46|14712.51|14592.51|14712.51|14592.51|14710.46|14590.46|10
1645173250000|2022-02-18 08:34:10|14712.49|14592.49|14713.18|14593.18|14713.18|14593.18|14711.89|14591.89|9
1645173260000|2022-02-18 08:34:20|14713.51|14593.51|14716.52|14596.52|14716.59|14596.59|14713.51|14593.51|9
1645173270000|2022-02-18 08:34:30|14716.71|14596.71|14716.66|14596.66|14717.15|14597.15|14716.53|14596.53|10
1645173280000|2022-02-18 08:34:40|14716.9|14596.9|14717.44|14597.44|14717.62|14597.62|14716.88|14596.88|10
1645173290000|2022-02-18 08:34:50|14717.49|14597.49|14718.76|14598.76|14718.97|14598.97|14717.41|14597.41|8
1645173300000|2022-02-18 08:35:00|14718.99|14598.99|14721.22|14601.22|14721.22|14601.22|14718.99|14598.99|10
1645173310000|2022-02-18 08:35:10|14721.27|14601.27|14722.53|14602.53|14722.59|14602.59|14721.27|14601.27|10
1645173320000|2022-02-18 08:35:20|14722.67|14602.67|14723.85|14603.85|14723.91|14603.91|14722.67|14602.67|10
1645173330000|2022-02-18 08:35:30|14724.24|14604.24|14726.19|14606.19|14726.19|14606.19|14724.24|14604.24|10
1645173340000|2022-02-18 08:35:40|14726.6|14606.6|14726.98|14606.98|14727.42|14607.42|14726.6|14606.6|9
1645173350000|2022-02-18 08:35:50|14727.08|14607.08|14725.83|14605.83|14727.08|14607.08|14725.75|14605.75|8
1645173360000|2022-02-18 08:36:00|14725.82|14605.82|14726.07|14606.07|14726.07|14606.07|14725.81|14605.81|9
1645173370000|2022-02-18 08:36:10|14726.12|14606.12|14726.29|14606.29|14726.29|14606.29|14726.04|14606.04|9
1645173380000|2022-02-18 08:36:20|14726.01|14606.01|14726.32|14606.32|14726.32|14606.32|14725.83|14605.83|10
1645173390000|2022-02-18 08:36:30|14726.64|14606.64|14726.28|14606.28|14726.8|14606.8|14726|14606|10
1645173400000|2022-02-18 08:36:40|14726.43|14606.43|14726.6|14606.6|14726.91|14606.91|14726.15|14606.15|8
1645173410000|2022-02-18 08:36:50|14726.54|14606.54|14725.94|14605.94|14726.54|14606.54|14725.94|14605.94|9
1645173420000|2022-02-18 08:37:00|14726.17|14606.17|14726.31|14606.31|14726.47|14606.47|14726.15|14606.15|9
1645173430000|2022-02-18 08:37:10|14725.86|14605.86|14728.13|14608.13|14728.18|14608.18|14725.86|14605.86|10
1645173440000|2022-02-18 08:37:20|14728.25|14608.25|14729.71|14609.71|14729.71|14609.71|14728.25|14608.25|8
1645173450000|2022-02-18 08:37:30|14729.83|14609.83|14729.75|14609.75|14730.01|14610.01|14729.63|14609.63|9
1645173460000|2022-02-18 08:37:40|14730.03|14610.03|14731.6|14611.6|14731.6|14611.6|14730.03|14610.03|10
1645173470000|2022-02-18 08:37:50|14731.65|14611.65|14734.22|14614.22|14734.24|14614.24|14731.65|14611.65|9
1645173480000|2022-02-18 08:38:00|14734.23|14614.23|14734.34|14614.34|14734.61|14614.61|14733.94|14613.94|8
1645173490000|2022-02-18 08:38:10|14734.41|14614.41|14731.86|14611.86|14734.41|14614.41|14731.86|14611.86|10
1645173500000|2022-02-18 08:38:20|14731.9|14611.9|14728.49|14608.49|14731.9|14611.9|14728.49|14608.49|10
1645173510000|2022-02-18 08:38:30|14728.46|14608.46|14727.64|14607.64|14728.46|14608.46|14727.44|14607.44|8
1645173520000|2022-02-18 08:38:40|14727.89|14607.89|14727.83|14607.83|14728.18|14608.18|14727.83|14607.83|9
1645173530000|2022-02-18 08:38:50|14727.62|14607.62|14726.9|14606.9|14727.64|14607.64|14726.9|14606.9|9
1645173540000|2022-02-18 08:39:00|14726.7|14606.7|14727.42|14607.42|14727.42|14607.42|14726.33|14606.33|8
1645173550000|2022-02-18 08:39:10|14727.4|14607.4|14727.36|14607.36|14727.66|14607.66|14727.06|14607.06|9
1645173560000|2022-02-18 08:39:20|14727.6|14607.6|14727.77|14607.77|14728.44|14608.44|14727.6|14607.6|10
1645173570000|2022-02-18 08:39:30|14727.68|14607.68|14728.18|14608.18|14728.18|14608.18|14727.35|14607.35|10
1645173580000|2022-02-18 08:39:40|14727.9|14607.9|14728.15|14608.15|14728.2|14608.2|14727.85|14607.85|9
1645173590000|2022-02-18 08:39:50|14727.89|14607.89|14726.59|14606.59|14728.11|14608.11|14726.59|14606.59|9
1645173600000|2022-02-18 08:40:00|14726.39|14606.39|14725.16|14605.16|14726.39|14606.39|14725.13|14605.13|10
1645173610000|2022-02-18 08:40:10|14724.97|14604.97|14725.92|14605.92|14726.12|14606.12|14724.97|14604.97|8
1645173620000|2022-02-18 08:40:20|14726.24|14606.24|14728.43|14608.43|14728.5|14608.5|14726.24|14606.24|9
1645173630000|2022-02-18 08:40:30|14728.59|14608.59|14728.43|14608.43|14729.01|14609.01|14728.18|14608.18|10
1645173640000|2022-02-18 08:40:40|14728.47|14608.47|14727.27|14607.27|14728.47|14608.47|14727.25|14607.25|9
1645173650000|2022-02-18 08:40:50|14726.7|14606.7|14723.97|14603.97|14726.7|14606.7|14723.97|14603.97|10
1645173660000|2022-02-18 08:41:00|14724.65|14604.65|14724.9|14604.9|14725.34|14605.34|14724.65|14604.65|10
1645173670000|2022-02-18 08:41:10|14724.76|14604.76|14724.6|14604.6|14724.76|14604.76|14724.37|14604.37|9
1645173680000|2022-02-18 08:41:20|14724.57|14604.57|14724.07|14604.07|14725.14|14605.14|14724.07|14604.07|9
1645173690000|2022-02-18 08:41:30|14724.05|14604.05|14724.01|14604.01|14724.27|14604.27|14723.86|14603.86|10
1645173700000|2022-02-18 08:41:40|14724.21|14604.21|14724.24|14604.24|14724.79|14604.79|14724.21|14604.21|9
1645173710000|2022-02-18 08:41:50|14724.2|14604.2|14726.19|14606.19|14726.19|14606.19|14724.04|14604.04|8
1645173720000|2022-02-18 08:42:00|14726.29|14606.29|14727.39|14607.39|14727.39|14607.39|14726.29|14606.29|9
1645173730000|2022-02-18 08:42:10|14727.47|14607.47|14726.84|14606.84|14727.47|14607.47|14726.74|14606.74|10
1645173740000|2022-02-18 08:42:20|14727.11|14607.11|14727.04|14607.04|14727.39|14607.39|14726.99|14606.99|8
1645173750000|2022-02-18 08:42:30|14727.1|14607.1|14727.11|14607.11|14727.46|14607.46|14726.52|14606.52|10
1645173760000|2022-02-18 08:42:40|14727.31|14607.31|14729.21|14609.21|14729.25|14609.25|14727.31|14607.31|10
1645173770000|2022-02-18 08:42:50|14729.18|14609.18|14730.4|14610.4|14730.4|14610.4|14729.18|14609.18|10
1645173780000|2022-02-18 08:43:00|14730.39|14610.39|14732.24|14612.24|14732.24|14612.24|14730.24|14610.24|10
1645173790000|2022-02-18 08:43:10|14732.43|14612.43|14736.24|14616.24|14736.24|14616.24|14732.43|14612.43|10
1645173800000|2022-02-18 08:43:20|14736.23|14616.23|14738.45|14618.45|14738.66|14618.66|14736.23|14616.23|10
1645173810000|2022-02-18 08:43:30|14738.59|14618.59|14743.43|14623.43|14743.43|14623.43|14738.59|14618.59|10
1645173820000|2022-02-18 08:43:40|14743.62|14623.62|14750.19|14630.19|14750.19|14630.19|14743.62|14623.62|10
1645173830000|2022-02-18 08:43:50|14750.67|14630.67|14748.78|14628.78|14751.19|14631.19|14748.78|14628.78|10
1645173840000|2022-02-18 08:44:00|14747.87|14627.87|14746.38|14626.38|14747.87|14627.87|14746.38|14626.38|10
1645173850000|2022-02-18 08:44:10|14746.32|14626.32|14744.84|14624.84|14746.32|14626.32|14744.82|14624.82|10
1645173860000|2022-02-18 08:44:20|14744.91|14624.91|14746.03|14626.03|14746.11|14626.11|14744.84|14624.84|10
1645173870000|2022-02-18 08:44:30|14746|14626|14747.59|14627.59|14747.64|14627.64|14746|14626|10
1645173880000|2022-02-18 08:44:40|14748.25|14628.25|14748.59|14628.59|14748.61|14628.61|14747.71|14627.71|10
1645173890000|2022-02-18 08:44:50|14748.64|14628.64|14747.61|14627.61|14748.83|14628.83|14747.59|14627.59|10
1645173900000|2022-02-18 08:45:00|14748.41|14628.41|14751.48|14631.48|14751.48|14631.48|14747.47|14627.47|10
1645173910000|2022-02-18 08:45:10|14751.65|14631.65|14755.39|14635.39|14755.39|14635.39|14751.65|14631.65|10
1645173920000|2022-02-18 08:45:20|14755.66|14635.66|14755.74|14635.74|14756.14|14636.14|14755.56|14635.56|10
1645173930000|2022-02-18 08:45:30|14755.48|14635.48|14757.04|14637.04|14757.9|14637.9|14755.48|14635.48|10
1645173940000|2022-02-18 08:45:40|14756.97|14636.97|14758.05|14638.05|14758.21|14638.21|14756.97|14636.97|10
1645173950000|2022-02-18 08:45:50|14757.51|14637.51|14757.62|14637.62|14757.62|14637.62|14757.01|14637.01|8
1645173960000|2022-02-18 08:46:00|14761.3|14641.3|14764.36|14644.36|14764.99|14644.99|14761.3|14641.3|10
1645173970000|2022-02-18 08:46:10|14764.63|14644.63|14767.35|14647.35|14767.35|14647.35|14764.63|14644.63|10
1645173980000|2022-02-18 08:46:20|14767.47|14647.47|14768.63|14648.63|14769.34|14649.34|14767.47|14647.47|10
1645173990000|2022-02-18 08:46:30|14768.72|14648.72|14769.58|14649.58|14769.88|14649.88|14768.38|14648.38|10
1645174000000|2022-02-18 08:46:40|14769.36|14649.36|14768.11|14648.11|14769.36|14649.36|14768.11|14648.11|10
1645174010000|2022-02-18 08:46:50|14767.93|14647.93|14767.83|14647.83|14768.08|14648.08|14767.72|14647.72|10
1645174020000|2022-02-18 08:47:00|14767.73|14647.73|14770.63|14650.63|14770.63|14650.63|14767.73|14647.73|10
1645174030000|2022-02-18 08:47:10|14771|14651|14772.8|14652.8|14773.22|14653.22|14771|14651|10
1645174040000|2022-02-18 08:47:20|14772.72|14652.72|14771.8|14651.8|14772.72|14652.72|14771.7|14651.7|9
1645174050000|2022-02-18 08:47:30|14771.62|14651.62|14771.48|14651.48|14771.62|14651.62|14770.84|14650.84|10
1645174060000|2022-02-18 08:47:40|14771.59|14651.59|14771.13|14651.13|14771.69|14651.69|14770.96|14650.96|7
1645174070000|2022-02-18 08:47:50|14771.44|14651.44|14771.21|14651.21|14771.44|14651.44|14771.16|14651.16|8
1645174080000|2022-02-18 08:48:00|14771.16|14651.16|14771.37|14651.37|14772.05|14652.05|14771.12|14651.12|10
1645174090000|2022-02-18 08:48:10|14771.02|14651.02|14769.33|14649.33|14771.08|14651.08|14769.33|14649.33|10
1645174100000|2022-02-18 08:48:20|14769.58|14649.58|14766.98|14646.98|14769.58|14649.58|14766.98|14646.98|10
1645174110000|2022-02-18 08:48:30|14766.95|14646.95|14766.14|14646.14|14766.95|14646.95|14766.14|14646.14|7
1645174120000|2022-02-18 08:48:40|14764.27|14644.27|14760.23|14640.23|14764.27|14644.27|14760.23|14640.23|10
1645174130000|2022-02-18 08:48:50|14759.53|14639.53|14756.41|14636.41|14759.53|14639.53|14756.41|14636.41|10
1645174140000|2022-02-18 08:49:00|14756.51|14636.51|14756.06|14636.06|14756.55|14636.55|14755.96|14635.96|10
1645174150000|2022-02-18 08:49:10|14756.05|14636.05|14756.57|14636.57|14756.57|14636.57|14755.75|14635.75|9
1645174160000|2022-02-18 08:49:20|14756.73|14636.73|14755.57|14635.57|14756.73|14636.73|14754.86|14634.86|10
1645174170000|2022-02-18 08:49:30|14756.11|14636.11|14757.84|14637.84|14757.84|14637.84|14756.07|14636.07|10
1645174180000|2022-02-18 08:49:40|14758|14638|14758.54|14638.54|14759.1|14639.1|14757.9|14637.9|10
1645174190000|2022-02-18 08:49:50|14758.44|14638.44|14758.39|14638.39|14758.76|14638.76|14758.03|14638.03|10
1645174200000|2022-02-18 08:50:00|14758.38|14638.38|14757.57|14637.57|14758.38|14638.38|14756.41|14636.41|10
1645174210000|2022-02-18 08:50:10|14757.87|14637.87|14757.33|14637.33|14758.15|14638.15|14757.32|14637.32|9
1645174220000|2022-02-18 08:50:20|14757.17|14637.17|14754.7|14634.7|14757.29|14637.29|14754.7|14634.7|9
1645174230000|2022-02-18 08:50:30|14754.52|14634.52|14753.75|14633.75|14754.52|14634.52|14753.13|14633.13|9
1645174240000|2022-02-18 08:50:40|14753.78|14633.78|14749.17|14629.17|14753.97|14633.97|14749.17|14629.17|10
1645174250000|2022-02-18 08:50:50|14748.53|14628.53|14744.82|14624.82|14748.53|14628.53|14744.82|14624.82|10
1645174260000|2022-02-18 08:51:00|14744.53|14624.53|14743.15|14623.15|14744.53|14624.53|14742.67|14622.67|10
1645174270000|2022-02-18 08:51:10|14743.49|14623.49|14747.81|14627.81|14747.81|14627.81|14743.49|14623.49|9
1645174280000|2022-02-18 08:51:20|14748.11|14628.11|14747.25|14627.25|14748.41|14628.41|14747.25|14627.25|10
1645174290000|2022-02-18 08:51:30|14746.93|14626.93|14747.01|14627.01|14747.01|14627.01|14746.03|14626.03|10
1645174300000|2022-02-18 08:51:40|14746.52|14626.52|14749.17|14629.17|14749.17|14629.17|14746.22|14626.22|9
1645174310000|2022-02-18 08:51:50|14749.66|14629.66|14750.58|14630.58|14750.71|14630.71|14749.66|14629.66|10
1645174320000|2022-02-18 08:52:00|14751.3|14631.3|14750.4|14630.4|14751.63|14631.63|14750.33|14630.33|10
1645174330000|2022-02-18 08:52:10|14750.47|14630.47|14751.08|14631.08|14751.08|14631.08|14750.46|14630.46|7
1645174340000|2022-02-18 08:52:20|14751.27|14631.27|14751.06|14631.06|14751.27|14631.27|14750.89|14630.89|9
1645174350000|2022-02-18 08:52:30|14750.95|14630.95|14750.94|14630.94|14751.23|14631.23|14750.66|14630.66|8
1645174360000|2022-02-18 08:52:40|14751.2|14631.2|14751.16|14631.16|14751.45|14631.45|14751.16|14631.16|8
1645174370000|2022-02-18 08:52:50|14750.9|14630.9|14751.11|14631.11|14751.28|14631.28|14750.9|14630.9|10
1645174380000|2022-02-18 08:53:00|14751.28|14631.28|14750.58|14630.58|14751.28|14631.28|14750.57|14630.57|9
1645174390000|2022-02-18 08:53:10|14750.56|14630.56|14750.62|14630.62|14750.62|14630.62|14750.15|14630.15|10
1645174400000|2022-02-18 08:53:20|14750.61|14630.61|14752.17|14632.17|14752.17|14632.17|14750.61|14630.61|9
1645174410000|2022-02-18 08:53:30|14753.07|14633.07|14754.31|14634.31|14754.31|14634.31|14753.07|14633.07|8
1645174420000|2022-02-18 08:53:40|14754.54|14634.54|14755.86|14635.86|14756.02|14636.02|14754.53|14634.53|9
1645174430000|2022-02-18 08:53:50|14755.85|14635.85|14757.44|14637.44|14757.54|14637.54|14755.85|14635.85|9
1645174440000|2022-02-18 08:54:00|14757.59|14637.59|14758.3|14638.3|14758.46|14638.46|14757.37|14637.37|9
1645174450000|2022-02-18 08:54:10|14758.39|14638.39|14756.81|14636.81|14759.07|14639.07|14756.81|14636.81|9
1645174460000|2022-02-18 08:54:20|14757.66|14637.66|14760|14640|14760|14640|14757.66|14637.66|10
1645174470000|2022-02-18 08:54:30|14760.2|14640.2|14761.2|14641.2|14761.2|14641.2|14760.2|14640.2|8
1645174480000|2022-02-18 08:54:40|14761.21|14641.21|14762.13|14642.13|14762.13|14642.13|14760.94|14640.94|9
1645174490000|2022-02-18 08:54:50|14762.14|14642.14|14763.21|14643.21|14763.61|14643.61|14762.14|14642.14|10
1645174500000|2022-02-18 08:55:00|14762.76|14642.76|14762.53|14642.53|14762.76|14642.76|14762.37|14642.37|9
1645174510000|2022-02-18 08:55:10|14762.45|14642.45|14762.99|14642.99|14763.15|14643.15|14762.45|14642.45|9
1645174520000|2022-02-18 08:55:20|14762.88|14642.88|14762.93|14642.93|14763.18|14643.18|14762.85|14642.85|9
1645174530000|2022-02-18 08:55:30|14763.1|14643.1|14763.16|14643.16|14763.2|14643.2|14763.03|14643.03|9
1645174540000|2022-02-18 08:55:40|14763.14|14643.14|14764.26|14644.26|14764.26|14644.26|14763.14|14643.14|7
1645174550000|2022-02-18 08:55:50|14764.33|14644.33|14790.1|14670.1|14790.1|14670.1|14764.33|14644.33|10
1645174560000|2022-02-18 08:56:00|14790.21|14670.21|14794.19|14674.19|14795.18|14675.18|14790.21|14670.21|10
1645174570000|2022-02-18 08:56:10|14793.95|14673.95|14800.52|14680.52|14800.52|14680.52|14793.95|14673.95|10
1645174580000|2022-02-18 08:56:20|14801.36|14681.36|14804.15|14684.15|14804.15|14684.15|14801.36|14681.36|10
1645174590000|2022-02-18 08:56:30|14805.98|14685.98|14799.74|14679.74|14805.98|14685.98|14799.74|14679.74|10
1645174600000|2022-02-18 08:56:40|14799.68|14679.68|14797.59|14677.59|14799.68|14679.68|14796.76|14676.76|10
1645174610000|2022-02-18 08:56:50|14797.6|14677.6|14799.2|14679.2|14799.38|14679.38|14797.6|14677.6|10
1645174620000|2022-02-18 08:57:00|14798.67|14678.67|14799.18|14679.18|14799.18|14679.18|14798.27|14678.27|10
1645174630000|2022-02-18 08:57:10|14799.12|14679.12|14801.41|14681.41|14801.41|14681.41|14799.12|14679.12|10
1645174640000|2022-02-18 08:57:20|14801.73|14681.73|14804.65|14684.65|14804.65|14684.65|14801.73|14681.73|10
1645174650000|2022-02-18 08:57:30|14804.86|14684.86|14805.48|14685.48|14805.74|14685.74|14804.86|14684.86|10
1645174660000|2022-02-18 08:57:40|14804.9|14684.9|14800.54|14680.54|14804.9|14684.9|14800.54|14680.54|10
1645174670000|2022-02-18 08:57:50|14800.44|14680.44|14800.18|14680.18|14800.44|14680.44|14799.86|14679.86|10
1645174680000|2022-02-18 08:58:00|14800.16|14680.16|14801.54|14681.54|14801.54|14681.54|14799.55|14679.55|9
1645174690000|2022-02-18 08:58:10|14802.31|14682.31|14800.2|14680.2|14802.45|14682.45|14800.2|14680.2|10
1645174700000|2022-02-18 08:58:20|14799.96|14679.96|14798.74|14678.74|14800.04|14680.04|14798.74|14678.74|10
1645174710000|2022-02-18 08:58:30|14798.32|14678.32|14799.63|14679.63|14799.63|14679.63|14798.32|14678.32|10
1645174720000|2022-02-18 08:58:40|14799.84|14679.84|14800.37|14680.37|14800.56|14680.56|14799.84|14679.84|10
1645174730000|2022-02-18 08:58:50|14800.51|14680.51|14800.74|14680.74|14801.41|14681.41|14800.51|14680.51|10
1645174740000|2022-02-18 08:59:00|14800.69|14680.69|14800.88|14680.88|14801.36|14681.36|14800.69|14680.69|10
1645174750000|2022-02-18 08:59:10|14801.06|14681.06|14800.85|14680.85|14801.22|14681.22|14800.85|14680.85|10
1645174760000|2022-02-18 08:59:20|14800.43|14680.43|14799.68|14679.68|14800.77|14680.77|14799.68|14679.68|10
1645174770000|2022-02-18 08:59:30|14799.43|14679.43|14797.21|14677.21|14799.43|14679.43|14797.21|14677.21|10
1645174780000|2022-02-18 08:59:40|14797.14|14677.14|14796.34|14676.34|14797.14|14677.14|14796.18|14676.18|10
1645174790000|2022-02-18 08:59:50|14796.25|14676.25|14795.83|14675.83|14796.25|14676.25|14795.64|14675.64|10
1645174800000|2022-02-18 09:00:00|14795.41|14675.41|14796.89|14676.89|14796.99|14676.99|14795.41|14675.41|9
1645174810000|2022-02-18 09:00:10|14796.98|14676.98|14801.25|14681.25|14801.25|14681.25|14796.98|14676.98|10
1645174820000|2022-02-18 09:00:20|14801.38|14681.38|14801.64|14681.64|14802.13|14682.13|14801.38|14681.38|9
1645174830000|2022-02-18 09:00:30|14802.29|14682.29|14802.42|14682.42|14802.42|14682.42|14802.13|14682.13|7
1645174840000|2022-02-18 09:00:40|14803.18|14683.18|14803.11|14683.11|14803.51|14683.51|14802.84|14682.84|9
1645174850000|2022-02-18 09:00:50|14803.85|14683.85|14801.05|14681.05|14803.92|14683.92|14801.05|14681.05|10
1645174860000|2022-02-18 09:01:00|14800.98|14680.98|14798.84|14678.84|14801.04|14681.04|14798.84|14678.84|10
1645174870000|2022-02-18 09:01:10|14798.04|14678.04|14795.98|14675.98|14798.11|14678.11|14795.98|14675.98|10
1645174880000|2022-02-18 09:01:20|14795.58|14675.58|14794.04|14674.04|14795.58|14675.58|14794.04|14674.04|10
1645174890000|2022-02-18 09:01:30|14793.18|14673.18|14792.26|14672.26|14793.18|14673.18|14792.26|14672.26|10
1645174900000|2022-02-18 09:01:40|14791.61|14671.61|14791.24|14671.24|14791.9|14671.9|14791.14|14671.14|10
1645174910000|2022-02-18 09:01:50|14791.46|14671.46|14791.07|14671.07|14791.72|14671.72|14790.88|14670.88|10
1645174920000|2022-02-18 09:02:00|14790.39|14670.39|14790.53|14670.53|14790.56|14670.56|14789.62|14669.62|9
1645174930000|2022-02-18 09:02:10|14790.66|14670.66|14792.61|14672.61|14792.61|14672.61|14790.66|14670.66|9
1645174940000|2022-02-18 09:02:20|14792.71|14672.71|14792.72|14672.72|14792.72|14672.72|14792.39|14672.39|9
1645174950000|2022-02-18 09:02:30|14792.59|14672.59|14791.94|14671.94|14792.61|14672.61|14791.83|14671.83|10
1645174960000|2022-02-18 09:02:40|14792.25|14672.25|14792.23|14672.23|14792.47|14672.47|14792.09|14672.09|9
1645174970000|2022-02-18 09:02:50|14792.3|14672.3|14791.1|14671.1|14792.4|14672.4|14791.1|14671.1|10
1645174980000|2022-02-18 09:03:00|14791.09|14671.09|14789.47|14669.47|14791.24|14671.24|14789.47|14669.47|9
1645174990000|2022-02-18 09:03:10|14789.58|14669.58|14787.95|14667.95|14789.67|14669.67|14787.95|14667.95|10
1645175000000|2022-02-18 09:03:20|14787.86|14667.86|14786.88|14666.88|14787.86|14667.86|14786.8|14666.8|10
1645175010000|2022-02-18 09:03:30|14786.97|14666.97|14783.31|14663.31|14786.97|14666.97|14783.31|14663.31|10
1645175020000|2022-02-18 09:03:40|14783.34|14663.34|14779.55|14659.55|14783.34|14663.34|14779.03|14659.03|10
1645175030000|2022-02-18 09:03:50|14779.29|14659.29|14779.12|14659.12|14779.45|14659.45|14779.12|14659.12|10
1645175040000|2022-02-18 09:04:00|14779.11|14659.11|14778.86|14658.86|14779.53|14659.53|14778.82|14658.82|10
1645175050000|2022-02-18 09:04:10|14778.81|14658.81|14776.79|14656.79|14779.24|14659.24|14776.75|14656.75|10
1645175060000|2022-02-18 09:04:20|14776.69|14656.69|14775.26|14655.26|14776.69|14656.69|14775.26|14655.26|10
1645175070000|2022-02-18 09:04:30|14775.01|14655.01|14775.28|14655.28|14775.28|14655.28|14774.49|14654.49|9
1645175080000|2022-02-18 09:04:40|14775.39|14655.39|14775.43|14655.43|14775.72|14655.72|14775.22|14655.22|9
1645175090000|2022-02-18 09:04:50|14775.52|14655.52|14776.25|14656.25|14776.77|14656.77|14775.52|14655.52|9
1645175100000|2022-02-18 09:05:00|14776.5|14656.5|14776.21|14656.21|14776.5|14656.5|14776.18|14656.18|9
1645175110000|2022-02-18 09:05:10|14776.11|14656.11|14775.05|14655.05|14776.11|14656.11|14775.05|14655.05|7
1645175120000|2022-02-18 09:05:20|14775.21|14655.21|14774.83|14654.83|14775.33|14655.33|14774.76|14654.76|10
1645175130000|2022-02-18 09:05:30|14774.66|14654.66|14773.11|14653.11|14775.18|14655.18|14773.11|14653.11|10
1645175140000|2022-02-18 09:05:40|14773.13|14653.13|14774.26|14654.26|14774.37|14654.37|14773.13|14653.13|10
1645175150000|2022-02-18 09:05:50|14774.01|14654.01|14774.5|14654.5|14774.5|14654.5|14774.01|14654.01|8
1645175160000|2022-02-18 09:06:00|14774.48|14654.48|14775.95|14655.95|14776.01|14656.01|14774.48|14654.48|9
1645175170000|2022-02-18 09:06:10|14775.92|14655.92|14776.71|14656.71|14776.71|14656.71|14775.63|14655.63|9
1645175180000|2022-02-18 09:06:20|14776.73|14656.73|14776.66|14656.66|14776.85|14656.85|14776.45|14656.45|8
1645175190000|2022-02-18 09:06:30|14776.5|14656.5|14778.68|14658.68|14779.02|14659.02|14776.5|14656.5|10
1645175200000|2022-02-18 09:06:40|14778.99|14658.99|14778.89|14658.89|14778.99|14658.99|14778.43|14658.43|9
1645175210000|2022-02-18 09:06:50|14779.07|14659.07|14777.58|14657.58|14779.73|14659.73|14777.58|14657.58|9
1645175220000|2022-02-18 09:07:00|14777.81|14657.81|14776.5|14656.5|14777.81|14657.81|14776.5|14656.5|9
1645175230000|2022-02-18 09:07:10|14776.7|14656.7|14776.45|14656.45|14776.73|14656.73|14776.22|14656.22|10
1645175240000|2022-02-18 09:07:20|14776.32|14656.32|14774.72|14654.72|14776.32|14656.32|14774.56|14654.56|10
1645175250000|2022-02-18 09:07:30|14774.97|14654.97|14775.89|14655.89|14775.89|14655.89|14774.79|14654.79|10
1645175260000|2022-02-18 09:07:40|14776.64|14656.64|14775.29|14655.29|14776.64|14656.64|14775.18|14655.18|10
1645175270000|2022-02-18 09:07:50|14774.62|14654.62|14771.88|14651.88|14774.62|14654.62|14771.88|14651.88|10
1645175280000|2022-02-18 09:08:00|14771.91|14651.91|14770.56|14650.56|14772.16|14652.16|14770.56|14650.56|10
1645175290000|2022-02-18 09:08:10|14770.59|14650.59|14769.73|14649.73|14770.75|14650.75|14769.73|14649.73|10
1645175300000|2022-02-18 09:08:20|14768.81|14648.81|14766.82|14646.82|14768.81|14648.81|14766.82|14646.82|9
1645175310000|2022-02-18 09:08:30|14766.84|14646.84|14765.62|14645.62|14766.84|14646.84|14765.02|14645.02|10
1645175320000|2022-02-18 09:08:40|14765.27|14645.27|14764.95|14644.95|14765.27|14645.27|14764.86|14644.86|10
1645175330000|2022-02-18 09:08:50|14764.87|14644.87|14767.69|14647.69|14767.69|14647.69|14764.84|14644.84|10
1645175340000|2022-02-18 09:09:00|14767.58|14647.58|14766.64|14646.64|14767.58|14647.58|14766.64|14646.64|8
1645175350000|2022-02-18 09:09:10|14766.52|14646.52|14766.32|14646.32|14766.97|14646.97|14766.32|14646.32|9
1645175360000|2022-02-18 09:09:20|14767.13|14647.13|14766.91|14646.91|14767.38|14647.38|14766.74|14646.74|10
1645175370000|2022-02-18 09:09:30|14767.16|14647.16|14767.79|14647.79|14767.79|14647.79|14766.93|14646.93|10
1645175380000|2022-02-18 09:09:40|14767.87|14647.87|14768.4|14648.4|14768.63|14648.63|14767.71|14647.71|10
1645175390000|2022-02-18 09:09:50|14768.55|14648.55|14768.64|14648.64|14768.64|14648.64|14767.96|14647.96|10
1645175400000|2022-02-18 09:10:00|14768.13|14648.13|14768.62|14648.62|14768.69|14648.69|14768.13|14648.13|10
1645175410000|2022-02-18 09:10:10|14768.16|14648.16|14767.98|14647.98|14768.25|14648.25|14767.94|14647.94|10
1645175420000|2022-02-18 09:10:20|14767.07|14647.07|14764.13|14644.13|14767.07|14647.07|14764.13|14644.13|10
1645175430000|2022-02-18 09:10:30|14763.74|14643.74|14761.91|14641.91|14763.74|14643.74|14761.71|14641.71|10
1645175440000|2022-02-18 09:10:40|14761.6|14641.6|14761.55|14641.55|14761.78|14641.78|14761.1|14641.1|10
1645175450000|2022-02-18 09:10:50|14762.47|14642.47|14762.65|14642.65|14763.18|14643.18|14762.47|14642.47|8
1645175460000|2022-02-18 09:11:00|14762.37|14642.37|14761.42|14641.42|14762.37|14642.37|14761.17|14641.17|7
1645175470000|2022-02-18 09:11:10|14761.45|14641.45|14762.92|14642.92|14762.92|14642.92|14761.25|14641.25|10
1645175480000|2022-02-18 09:11:20|14763.09|14643.09|14763.87|14643.87|14763.89|14643.89|14763.09|14643.09|9
1645175490000|2022-02-18 09:11:30|14763.83|14643.83|14763.54|14643.54|14763.86|14643.86|14763.49|14643.49|10
1645175500000|2022-02-18 09:11:40|14763.49|14643.49|14763.17|14643.17|14763.76|14643.76|14763.17|14643.17|8
1645175510000|2022-02-18 09:11:50|14762.27|14642.27|14761.11|14641.11|14762.27|14642.27|14760.36|14640.36|10
1645175520000|2022-02-18 09:12:00|14760.96|14640.96|14759.96|14639.96|14761.11|14641.11|14759.96|14639.96|10
1645175530000|2022-02-18 09:12:10|14759.9|14639.9|14759.93|14639.93|14760.63|14640.63|14759.9|14639.9|9
1645175540000|2022-02-18 09:12:20|14759.07|14639.07|14758.01|14638.01|14759.07|14639.07|14757.81|14637.81|10
1645175550000|2022-02-18 09:12:30|14757.82|14637.82|14756.46|14636.46|14757.91|14637.91|14756.46|14636.46|9
1645175560000|2022-02-18 09:12:40|14755.92|14635.92|14752.47|14632.47|14755.92|14635.92|14752.47|14632.47|8
1645175570000|2022-02-18 09:12:50|14752.34|14632.34|14748.67|14628.67|14752.42|14632.42|14748.67|14628.67|10
1645175580000|2022-02-18 09:13:00|14747.43|14627.43|14744.83|14624.83|14747.6|14627.6|14744.21|14624.21|10
1645175590000|2022-02-18 09:13:10|14745|14625|14744.11|14624.11|14745|14625|14743.81|14623.81|8
1645175600000|2022-02-18 09:13:20|14742.88|14622.88|14743.94|14623.94|14743.94|14623.94|14742.88|14622.88|10
1645175610000|2022-02-18 09:13:30|14743.87|14623.87|14746.7|14626.7|14746.7|14626.7|14743.55|14623.55|10
1645175620000|2022-02-18 09:13:40|14747.03|14627.03|14747.53|14627.53|14747.95|14627.95|14747.03|14627.03|10
1645175630000|2022-02-18 09:13:50|14747.9|14627.9|14748.38|14628.38|14749.79|14629.79|14747.76|14627.76|10
1645175640000|2022-02-18 09:14:00|14747.98|14627.98|14748.46|14628.46|14748.68|14628.68|14747.98|14627.98|9
1645175650000|2022-02-18 09:14:10|14748.25|14628.25|14747.02|14627.02|14748.25|14628.25|14746.95|14626.95|8
1645175660000|2022-02-18 09:14:20|14747.16|14627.16|14747.98|14627.98|14747.98|14627.98|14746.95|14626.95|9
1645175670000|2022-02-18 09:14:30|14748.01|14628.01|14748.53|14628.53|14748.53|14628.53|14748.01|14628.01|8
1645175680000|2022-02-18 09:14:40|14748.68|14628.68|14749.94|14629.94|14749.97|14629.97|14748.51|14628.51|9
1645175690000|2022-02-18 09:14:50|14749.91|14629.91|14749.45|14629.45|14749.91|14629.91|14749.32|14629.32|10
1645175700000|2022-02-18 09:15:00|14750.09|14630.09|14751.74|14631.74|14751.74|14631.74|14750.09|14630.09|10
1645175710000|2022-02-18 09:15:10|14751.79|14631.79|14755.65|14635.65|14755.92|14635.92|14751.79|14631.79|9
1645175720000|2022-02-18 09:15:20|14756.92|14636.92|14757.99|14637.99|14757.99|14637.99|14756.92|14636.92|6
1645175730000|2022-02-18 09:15:30|14758.1|14638.1|14758.66|14638.66|14758.73|14638.73|14757.86|14637.86|8
1645175740000|2022-02-18 09:15:40|14758.91|14638.91|14759.17|14639.17|14759.26|14639.26|14758.91|14638.91|9
1645175750000|2022-02-18 09:15:50|14759.06|14639.06|14761.28|14641.28|14761.66|14641.66|14758.96|14638.96|10
1645175760000|2022-02-18 09:16:00|14761.79|14641.79|14762.58|14642.58|14762.6|14642.6|14761.59|14641.59|10
1645175770000|2022-02-18 09:16:10|14762.86|14642.86|14764.21|14644.21|14764.22|14644.22|14762.86|14642.86|10
1645175780000|2022-02-18 09:16:20|14763.99|14643.99|14764.51|14644.51|14764.91|14644.91|14763.99|14643.99|9
1645175790000|2022-02-18 09:16:30|14765.02|14645.02|14765.72|14645.72|14765.72|14645.72|14765.02|14645.02|10
1645175800000|2022-02-18 09:16:40|14765.75|14645.75|14765.8|14645.8|14766.08|14646.08|14765.4|14645.4|9
1645175810000|2022-02-18 09:16:50|14765.68|14645.68|14762.65|14642.65|14765.68|14645.68|14762.65|14642.65|9
1645175820000|2022-02-18 09:17:00|14762.17|14642.17|14759.95|14639.95|14762.17|14642.17|14759.95|14639.95|10
1645175830000|2022-02-18 09:17:10|14758.52|14638.52|14756.6|14636.6|14758.52|14638.52|14756.6|14636.6|10
1645175840000|2022-02-18 09:17:20|14756.75|14636.75|14755.14|14635.14|14756.75|14636.75|14755.09|14635.09|10
1645175850000|2022-02-18 09:17:30|14755.58|14635.58|14755.84|14635.84|14756.21|14636.21|14755.49|14635.49|9
1645175860000|2022-02-18 09:17:40|14755.96|14635.96|14754.15|14634.15|14755.96|14635.96|14754.15|14634.15|10
1645175870000|2022-02-18 09:17:50|14754.29|14634.29|14754.79|14634.79|14754.79|14634.79|14754.07|14634.07|10
1645175880000|2022-02-18 09:18:00|14754.75|14634.75|14755.23|14635.23|14755.6|14635.6|14754.75|14634.75|9
1645175890000|2022-02-18 09:18:10|14755.14|14635.14|14753.93|14633.93|14755.23|14635.23|14753.93|14633.93|9
1645175900000|2022-02-18 09:18:20|14753.85|14633.85|14753.46|14633.46|14753.89|14633.89|14753.46|14633.46|8
1645175910000|2022-02-18 09:18:30|14753.12|14633.12|14751.1|14631.1|14753.12|14633.12|14751.1|14631.1|10
1645175920000|2022-02-18 09:18:40|14751.09|14631.09|14749.33|14629.33|14751.09|14631.09|14749.33|14629.33|10
1645175930000|2022-02-18 09:18:50|14747.9|14627.9|14741.79|14621.79|14747.9|14627.9|14741.79|14621.79|10
1645175940000|2022-02-18 09:19:00|14741.29|14621.29|14744.8|14624.8|14744.8|14624.8|14741.29|14621.29|10
1645175950000|2022-02-18 09:19:10|14745.28|14625.28|14746.77|14626.77|14746.77|14626.77|14745.24|14625.24|10
1645175960000|2022-02-18 09:19:20|14746.96|14626.96|14748.76|14628.76|14748.76|14628.76|14746.96|14626.96|10
1645175970000|2022-02-18 09:19:30|14748.31|14628.31|14747.85|14627.85|14748.35|14628.35|14747.36|14627.36|10
1645175980000|2022-02-18 09:19:40|14748.04|14628.04|14749.15|14629.15|14749.26|14629.26|14748.04|14628.04|10
1645175990000|2022-02-18 09:19:50|14749.21|14629.21|14748.52|14628.52|14749.43|14629.43|14748.52|14628.52|9
1645176000000|2022-02-18 09:20:00|14748.28|14628.28|14748.09|14628.09|14748.29|14628.29|14747.9|14627.9|10
1645176010000|2022-02-18 09:20:10|14748.17|14628.17|14746.9|14626.9|14748.38|14628.38|14746.9|14626.9|8
1645176020000|2022-02-18 09:20:20|14747.16|14627.16|14746.83|14626.83|14747.19|14627.19|14746.83|14626.83|10
1645176030000|2022-02-18 09:20:30|14746.8|14626.8|14746.73|14626.73|14746.8|14626.8|14746.32|14626.32|9
1645176040000|2022-02-18 09:20:40|14746.49|14626.49|14747.11|14627.11|14747.11|14627.11|14746.45|14626.45|9
1645176050000|2022-02-18 09:20:50|14747.27|14627.27|14748.48|14628.48|14748.49|14628.49|14747.07|14627.07|10
1645176060000|2022-02-18 09:21:00|14749.01|14629.01|14750|14630|14750|14630|14749.01|14629.01|9
1645176070000|2022-02-18 09:21:10|14750.14|14630.14|14748.73|14628.73|14750.52|14630.52|14748.57|14628.57|10
1645176080000|2022-02-18 09:21:20|14748.56|14628.56|14748.42|14628.42|14749.05|14629.05|14748.42|14628.42|9
1645176090000|2022-02-18 09:21:30|14748.43|14628.43|14748.38|14628.38|14748.9|14628.9|14748.38|14628.38|9
1645176100000|2022-02-18 09:21:40|14748.6|14628.6|14748.93|14628.93|14748.93|14628.93|14748.46|14628.46|10
1645176110000|2022-02-18 09:21:50|14748.96|14628.96|14748.59|14628.59|14749.16|14629.16|14748.59|14628.59|9
1645176120000|2022-02-18 09:22:00|14748.54|14628.54|14747.88|14627.88|14748.69|14628.69|14747.67|14627.67|9
1645176130000|2022-02-18 09:22:10|14747.63|14627.63|14748.75|14628.75|14748.87|14628.87|14747.42|14627.42|10
1645176140000|2022-02-18 09:22:20|14748.65|14628.65|14747.94|14627.94|14748.65|14628.65|14747.9|14627.9|10
1645176150000|2022-02-18 09:22:30|14747.72|14627.72|14747.4|14627.4|14747.72|14627.72|14747.4|14627.4|9
1645176160000|2022-02-18 09:22:40|14747.25|14627.25|14746.08|14626.08|14747.34|14627.34|14746.08|14626.08|9
1645176170000|2022-02-18 09:22:50|14746.14|14626.14|14746.98|14626.98|14747.03|14627.03|14746.12|14626.12|8
1645176180000|2022-02-18 09:23:00|14746.88|14626.88|14746.38|14626.38|14746.88|14626.88|14745.89|14625.89|8
1645176190000|2022-02-18 09:23:10|14746.34|14626.34|14745.9|14625.9|14746.41|14626.41|14745.88|14625.88|8
1645176200000|2022-02-18 09:23:20|14745.96|14625.96|14745.82|14625.82|14746.3|14626.3|14745.44|14625.44|10
1645176210000|2022-02-18 09:23:30|14745.31|14625.31|14745.62|14625.62|14745.74|14625.74|14744.98|14624.98|10
1645176220000|2022-02-18 09:23:40|14746.25|14626.25|14748.57|14628.57|14748.87|14628.87|14746.25|14626.25|10
1645176230000|2022-02-18 09:23:50|14748.55|14628.55|14749.1|14629.1|14749.18|14629.18|14748.5|14628.5|8
1645176240000|2022-02-18 09:24:00|14749.43|14629.43|14749.32|14629.32|14749.52|14629.52|14749.27|14629.27|9
1645176250000|2022-02-18 09:24:10|14749.57|14629.57|14749.96|14629.96|14750.24|14630.24|14749.55|14629.55|9
1645176260000|2022-02-18 09:24:20|14750.06|14630.06|14750|14630|14750.13|14630.13|14750|14630|9
1645176270000|2022-02-18 09:24:30|14750.05|14630.05|14752.02|14632.02|14752.02|14632.02|14750.05|14630.05|9
1645176280000|2022-02-18 09:24:40|14752.7|14632.7|14753.33|14633.33|14753.37|14633.37|14752.7|14632.7|7
1645176290000|2022-02-18 09:24:50|14753.44|14633.44|14754.17|14634.17|14754.17|14634.17|14753.44|14633.44|8
1645176300000|2022-02-18 09:25:00|14754.26|14634.26|14755.59|14635.59|14755.59|14635.59|14754.26|14634.26|9
1645176310000|2022-02-18 09:25:10|14755.66|14635.66|14758.67|14638.67|14758.67|14638.67|14755.66|14635.66|10
1645176320000|2022-02-18 09:25:20|14758.74|14638.74|14760.6|14640.6|14760.6|14640.6|14758.52|14638.52|10
1645176330000|2022-02-18 09:25:30|14760.9|14640.9|14761.73|14641.73|14762.37|14642.37|14760.9|14640.9|10
1645176340000|2022-02-18 09:25:40|14761.86|14641.86|14761.65|14641.65|14761.98|14641.98|14761.55|14641.55|9
1645176350000|2022-02-18 09:25:50|14761.39|14641.39|14760.6|14640.6|14761.39|14641.39|14760.44|14640.44|10
1645176360000|2022-02-18 09:26:00|14760.82|14640.82|14760.83|14640.83|14761.5|14641.5|14760.48|14640.48|8
1645176370000|2022-02-18 09:26:10|14760.72|14640.72|14761.14|14641.14|14761.23|14641.23|14760.48|14640.48|7
1645176380000|2022-02-18 09:26:20|14761.41|14641.41|14762.81|14642.81|14763.36|14643.36|14761.41|14641.41|10
1645176390000|2022-02-18 09:26:30|14762.82|14642.82|14762.18|14642.18|14762.99|14642.99|14762.08|14642.08|9
1645176400000|2022-02-18 09:26:40|14762.02|14642.02|14760.94|14640.94|14762.02|14642.02|14760.93|14640.93|9
1645176410000|2022-02-18 09:26:50|14760.76|14640.76|14761.93|14641.93|14761.93|14641.93|14760.76|14640.76|10
1645176420000|2022-02-18 09:27:00|14761.99|14641.99|14762.59|14642.59|14762.59|14642.59|14761.99|14641.99|7
1645176430000|2022-02-18 09:27:10|14762.45|14642.45|14762.56|14642.56|14762.84|14642.84|14762.45|14642.45|10
1645176440000|2022-02-18 09:27:20|14762.64|14642.64|14762.83|14642.83|14762.93|14642.93|14762.6|14642.6|8
1645176450000|2022-02-18 09:27:30|14763.13|14643.13|14763.44|14643.44|14763.44|14643.44|14762.82|14642.82|10
1645176460000|2022-02-18 09:27:40|14763.94|14643.94|14764.29|14644.29|14764.36|14644.36|14763.94|14643.94|10
1645176470000|2022-02-18 09:27:50|14764.16|14644.16|14766.67|14646.67|14766.67|14646.67|14764.03|14644.03|10
1645176480000|2022-02-18 09:28:00|14766.47|14646.47|14767.11|14647.11|14767.11|14647.11|14765.88|14645.88|8
1645176490000|2022-02-18 09:28:10|14767.31|14647.31|14767.55|14647.55|14767.75|14647.75|14767.31|14647.31|10
1645176500000|2022-02-18 09:28:20|14767.71|14647.71|14767.2|14647.2|14767.88|14647.88|14767.2|14647.2|10
1645176510000|2022-02-18 09:28:30|14766.84|14646.84|14766.76|14646.76|14766.84|14646.84|14766.69|14646.69|8
1645176520000|2022-02-18 09:28:40|14766.52|14646.52|14764.76|14644.76|14766.52|14646.52|14764.76|14644.76|10
1645176530000|2022-02-18 09:28:50|14764.75|14644.75|14764.69|14644.69|14764.84|14644.84|14764.69|14644.69|10
1645176540000|2022-02-18 09:29:00|14764.73|14644.73|14764.63|14644.63|14764.73|14644.73|14764.45|14644.45|10
1645176550000|2022-02-18 09:29:10|14765.07|14645.07|14763.93|14643.93|14765.35|14645.35|14763.89|14643.89|10
1645176560000|2022-02-18 09:29:20|14764.33|14644.33|14764.94|14644.94|14764.97|14644.97|14764.33|14644.33|8
1645176570000|2022-02-18 09:29:30|14764.95|14644.95|14764.7|14644.7|14764.95|14644.95|14764.7|14644.7|8
1645176580000|2022-02-18 09:29:40|14764.18|14644.18|14763.22|14643.22|14764.18|14644.18|14763.22|14643.22|8
1645176590000|2022-02-18 09:29:50|14763.08|14643.08|14763.1|14643.1|14763.49|14643.49|14763.08|14643.08|10
1645176600000|2022-02-18 09:30:00|14763.12|14643.12|14762.8|14642.8|14763.27|14643.27|14762.8|14642.8|8
1645176610000|2022-02-18 09:30:10|14762.87|14642.87|14765.59|14645.59|14765.59|14645.59|14762.83|14642.83|10
1645176620000|2022-02-18 09:30:20|14765.62|14645.62|14766.85|14646.85|14766.87|14646.87|14765.62|14645.62|10
1645176630000|2022-02-18 09:30:30|14766.97|14646.97|14767.3|14647.3|14767.62|14647.62|14766.97|14646.97|9
1645176640000|2022-02-18 09:30:40|14767.15|14647.15|14769.23|14649.23|14769.23|14649.23|14767.15|14647.15|10
1645176650000|2022-02-18 09:30:50|14768.97|14648.97|14769.22|14649.22|14769.27|14649.27|14768.91|14648.91|10
1645176660000|2022-02-18 09:31:00|14769.21|14649.21|14770.2|14650.2|14770.2|14650.2|14769.21|14649.21|10
1645176670000|2022-02-18 09:31:10|14770.24|14650.24|14770.39|14650.39|14770.62|14650.62|14769.87|14649.87|9
1645176680000|2022-02-18 09:31:20|14770.54|14650.54|14770.11|14650.11|14770.77|14650.77|14770.11|14650.11|10
1645176690000|2022-02-18 09:31:30|14770.07|14650.07|14770.39|14650.39|14770.39|14650.39|14770.07|14650.07|9
1645176700000|2022-02-18 09:31:40|14770.4|14650.4|14769.68|14649.68|14770.45|14650.45|14769.68|14649.68|10
1645176710000|2022-02-18 09:31:50|14769.79|14649.79|14769.74|14649.74|14769.92|14649.92|14769.56|14649.56|10
1645176720000|2022-02-18 09:32:00|14769.63|14649.63|14767.71|14647.71|14769.63|14649.63|14767.55|14647.55|10
1645176730000|2022-02-18 09:32:10|14767.76|14647.76|14767.09|14647.09|14768.02|14648.02|14766.71|14646.71|9
1645176740000|2022-02-18 09:32:20|14767.18|14647.18|14768.09|14648.09|14768.7|14648.7|14767.16|14647.16|9
1645176750000|2022-02-18 09:32:30|14768.92|14648.92|14768.27|14648.27|14768.92|14648.92|14768.17|14648.17|10
1645176760000|2022-02-18 09:32:40|14768.6|14648.6|14767.6|14647.6|14768.6|14648.6|14767.6|14647.6|10
1645176770000|2022-02-18 09:32:50|14767.25|14647.25|14768.1|14648.1|14768.1|14648.1|14767.04|14647.04|10
1645176780000|2022-02-18 09:33:00|14768.2|14648.2|14768.22|14648.22|14768.51|14648.51|14768.2|14648.2|10
1645176790000|2022-02-18 09:33:10|14768.31|14648.31|14766.67|14646.67|14768.31|14648.31|14766.61|14646.61|10
1645176800000|2022-02-18 09:33:20|14766.81|14646.81|14765.89|14645.89|14767.04|14647.04|14765.89|14645.89|10
1645176810000|2022-02-18 09:33:30|14765.8|14645.8|14763.72|14643.72|14765.8|14645.8|14763.71|14643.71|10
1645176820000|2022-02-18 09:33:40|14763.69|14643.69|14764.05|14644.05|14764.05|14644.05|14763.47|14643.47|10
1645176830000|2022-02-18 09:33:50|14763.97|14643.97|14763.97|14643.97|14764.11|14644.11|14763.97|14643.97|8
1645176840000|2022-02-18 09:34:00|14763.96|14643.96|14764.89|14644.89|14765.07|14645.07|14763.96|14643.96|8
1645176850000|2022-02-18 09:34:10|14764.7|14644.7|14765.75|14645.75|14765.82|14645.82|14764.58|14644.58|10
1645176860000|2022-02-18 09:34:20|14765.58|14645.58|14766.25|14646.25|14766.34|14646.34|14765.32|14645.32|10
1645176870000|2022-02-18 09:34:30|14766.43|14646.43|14768.4|14648.4|14768.51|14648.51|14766.43|14646.43|10
1645176880000|2022-02-18 09:34:40|14768.83|14648.83|14770.86|14650.86|14770.86|14650.86|14768.83|14648.83|10
1645176890000|2022-02-18 09:34:50|14770.93|14650.93|14772.75|14652.75|14772.75|14652.75|14770.93|14650.93|10
1645176900000|2022-02-18 09:35:00|14772.79|14652.79|14774.31|14654.31|14774.38|14654.38|14772.79|14652.79|10
1645176910000|2022-02-18 09:35:10|14774.56|14654.56|14774.97|14654.97|14775.19|14655.19|14774.27|14654.27|7
1645176920000|2022-02-18 09:35:20|14775.14|14655.14|14774.85|14654.85|14775.62|14655.62|14774.85|14654.85|10
1645176930000|2022-02-18 09:35:30|14774.87|14654.87|14774.64|14654.64|14774.95|14654.95|14774.62|14654.62|10
1645176940000|2022-02-18 09:35:40|14775.26|14655.26|14775.29|14655.29|14775.53|14655.53|14775.26|14655.26|10
1645176950000|2022-02-18 09:35:50|14774.99|14654.99|14775.04|14655.04|14775.04|14655.04|14774.68|14654.68|10
1645176960000|2022-02-18 09:36:00|14774.99|14654.99|14774.3|14654.3|14774.99|14654.99|14774.11|14654.11|8
1645176970000|2022-02-18 09:36:10|14774.32|14654.32|14773.96|14653.96|14774.32|14654.32|14773.76|14653.76|9
1645176980000|2022-02-18 09:36:20|14774|14654|14771.68|14651.68|14774|14654|14771.68|14651.68|9
1645176990000|2022-02-18 09:36:30|14771.77|14651.77|14771.16|14651.16|14771.77|14651.77|14771.16|14651.16|8
1645177000000|2022-02-18 09:36:40|14771.11|14651.11|14772.61|14652.61|14772.61|14652.61|14770.81|14650.81|10
1645177010000|2022-02-18 09:36:50|14772.65|14652.65|14772.65|14652.65|14773.08|14653.08|14772.61|14652.61|10
1645177020000|2022-02-18 09:37:00|14771.5|14651.5|14770.41|14650.41|14771.5|14651.5|14770.32|14650.32|10
1645177030000|2022-02-18 09:37:10|14770.37|14650.37|14770.66|14650.66|14770.87|14650.87|14770.31|14650.31|10
1645177040000|2022-02-18 09:37:20|14770.64|14650.64|14770.74|14650.74|14770.81|14650.81|14770.55|14650.55|9
1645177050000|2022-02-18 09:37:30|14770.86|14650.86|14770.87|14650.87|14771.08|14651.08|14770.85|14650.85|9
1645177060000|2022-02-18 09:37:40|14771.01|14651.01|14771.13|14651.13|14771.18|14651.18|14770.93|14650.93|7
1645177070000|2022-02-18 09:37:50|14771.11|14651.11|14770.98|14650.98|14771.11|14651.11|14770.86|14650.86|8
1645177080000|2022-02-18 09:38:00|14770.79|14650.79|14770.68|14650.68|14770.83|14650.83|14770.59|14650.59|8
1645177090000|2022-02-18 09:38:10|14770.65|14650.65|14771.92|14651.92|14771.92|14651.92|14770.65|14650.65|7
1645177100000|2022-02-18 09:38:20|14771.96|14651.96|14772.4|14652.4|14772.4|14652.4|14771.96|14651.96|10
1645177110000|2022-02-18 09:38:30|14772.14|14652.14|14770.82|14650.82|14772.21|14652.21|14770.82|14650.82|9
1645177120000|2022-02-18 09:38:40|14770.2|14650.2|14769.37|14649.37|14770.2|14650.2|14769.37|14649.37|10
1645177130000|2022-02-18 09:38:50|14769.34|14649.34|14769.09|14649.09|14769.34|14649.34|14769.09|14649.09|5
1645177140000|2022-02-18 09:39:00|14769.04|14649.04|14768.43|14648.43|14769.09|14649.09|14768.43|14648.43|9
1645177150000|2022-02-18 09:39:10|14768.24|14648.24|14768.48|14648.48|14768.55|14648.55|14768.18|14648.18|10
1645177160000|2022-02-18 09:39:20|14767.73|14647.73|14767.83|14647.83|14767.95|14647.95|14767.53|14647.53|8
1645177170000|2022-02-18 09:39:30|14767.95|14647.95|14768.42|14648.42|14768.42|14648.42|14767.32|14647.32|7
1645177180000|2022-02-18 09:39:40|14768.4|14648.4|14768.66|14648.66|14768.84|14648.84|14768.4|14648.4|10
1645177190000|2022-02-18 09:39:50|14768.9|14648.9|14768.51|14648.51|14768.9|14648.9|14768.48|14648.48|8
1645177200000|2022-02-18 09:40:00|14768.44|14648.44|14765.7|14645.7|14768.44|14648.44|14765.7|14645.7|10
1645177210000|2022-02-18 09:40:10|14765.37|14645.37|14765.09|14645.09|14765.44|14645.44|14765.06|14645.06|10
1645177220000|2022-02-18 09:40:20|14765.83|14645.83|14768.16|14648.16|14768.16|14648.16|14765.83|14645.83|10
1645177230000|2022-02-18 09:40:30|14768.17|14648.17|14769.09|14649.09|14769.09|14649.09|14768.17|14648.17|10
1645177240000|2022-02-18 09:40:40|14769.11|14649.11|14768.64|14648.64|14770.01|14650.01|14768.64|14648.64|10
1645177250000|2022-02-18 09:40:50|14769.35|14649.35|14770.08|14650.08|14770.2|14650.2|14769.35|14649.35|10
1645177260000|2022-02-18 09:41:00|14769.79|14649.79|14769.45|14649.45|14769.89|14649.89|14769.45|14649.45|9
1645177270000|2022-02-18 09:41:10|14769.44|14649.44|14767.61|14647.61|14769.44|14649.44|14767.57|14647.57|10
1645177280000|2022-02-18 09:41:20|14767.57|14647.57|14766.66|14646.66|14767.77|14647.77|14766.66|14646.66|10
1645177290000|2022-02-18 09:41:30|14766.89|14646.89|14767.22|14647.22|14767.49|14647.49|14766.87|14646.87|10
1645177300000|2022-02-18 09:41:40|14767.35|14647.35|14767.69|14647.69|14767.96|14647.96|14767.35|14647.35|10
1645177310000|2022-02-18 09:41:50|14767.63|14647.63|14767.42|14647.42|14767.76|14647.76|14767.42|14647.42|8
1645177320000|2022-02-18 09:42:00|14767.33|14647.33|14767.26|14647.26|14767.46|14647.46|14767.1|14647.1|10
1645177330000|2022-02-18 09:42:10|14767.33|14647.33|14768.11|14648.11|14768.24|14648.24|14767.27|14647.27|6
1645177340000|2022-02-18 09:42:20|14768.1|14648.1|14765.92|14645.92|14768.1|14648.1|14765.92|14645.92|8
1645177350000|2022-02-18 09:42:30|14766.14|14646.14|14766.74|14646.74|14766.85|14646.85|14766.14|14646.14|8
1645177360000|2022-02-18 09:42:40|14766.59|14646.59|14766.7|14646.7|14766.96|14646.96|14766.29|14646.29|8
1645177370000|2022-02-18 09:42:50|14766.9|14646.9|14767.08|14647.08|14767.57|14647.57|14766.9|14646.9|9
1645177380000|2022-02-18 09:43:00|14767.06|14647.06|14766.86|14646.86|14767.14|14647.14|14766.78|14646.78|10
1645177390000|2022-02-18 09:43:10|14766.88|14646.88|14767.7|14647.7|14768.02|14648.02|14766.88|14646.88|9
1645177400000|2022-02-18 09:43:20|14767.46|14647.46|14766.7|14646.7|14767.46|14647.46|14766.69|14646.69|8
1645177410000|2022-02-18 09:43:30|14766.63|14646.63|14766.15|14646.15|14766.68|14646.68|14766.15|14646.15|5
1645177420000|2022-02-18 09:43:40|14766.12|14646.12|14766.46|14646.46|14766.49|14646.49|14766.12|14646.12|9
1645177430000|2022-02-18 09:43:50|14767.18|14647.18|14767.86|14647.86|14768.06|14648.06|14766.96|14646.96|9
1645177440000|2022-02-18 09:44:00|14768.24|14648.24|14767.7|14647.7|14768.24|14648.24|14767.7|14647.7|8
1645177450000|2022-02-18 09:44:10|14767.68|14647.68|14768.28|14648.28|14768.28|14648.28|14767.65|14647.65|8
1645177460000|2022-02-18 09:44:20|14768.62|14648.62|14769.8|14649.8|14769.8|14649.8|14768.62|14648.62|10
1645177470000|2022-02-18 09:44:30|14769.96|14649.96|14770.48|14650.48|14770.48|14650.48|14769.96|14649.96|9
1645177480000|2022-02-18 09:44:40|14770.5|14650.5|14770.58|14650.58|14770.91|14650.91|14770.47|14650.47|9
1645177490000|2022-02-18 09:44:50|14770.52|14650.52|14769.71|14649.71|14770.52|14650.52|14769.71|14649.71|9
1645177500000|2022-02-18 09:45:00|14769.6|14649.6|14769.07|14649.07|14769.6|14649.6|14769.07|14649.07|7
1645177510000|2022-02-18 09:45:10|14769.11|14649.11|14768.69|14648.69|14769.11|14649.11|14768.63|14648.63|10
1645177520000|2022-02-18 09:45:20|14769.09|14649.09|14769.66|14649.66|14769.69|14649.69|14769.09|14649.09|7
1645177530000|2022-02-18 09:45:30|14769.86|14649.86|14769.64|14649.64|14769.99|14649.99|14769.46|14649.46|10
1645177540000|2022-02-18 09:45:40|14769.23|14649.23|14770.86|14650.86|14770.86|14650.86|14769.23|14649.23|9
1645177550000|2022-02-18 09:45:50|14772.09|14652.09|14771.39|14651.39|14772.09|14652.09|14771.26|14651.26|10
1645177560000|2022-02-18 09:46:00|14771.42|14651.42|14771.23|14651.23|14771.49|14651.49|14771.1|14651.1|9
1645177570000|2022-02-18 09:46:10|14771.09|14651.09|14770.23|14650.23|14771.21|14651.21|14770.23|14650.23|7
1645177580000|2022-02-18 09:46:20|14770.22|14650.22|14769.75|14649.75|14770.25|14650.25|14769.34|14649.34|9
1645177590000|2022-02-18 09:46:30|14769.67|14649.67|14768.37|14648.37|14769.67|14649.67|14767.83|14647.83|10
1645177600000|2022-02-18 09:46:40|14767.92|14647.92|14768.65|14648.65|14768.68|14648.68|14767.46|14647.46|10
1645177610000|2022-02-18 09:46:50|14769.03|14649.03|14770.65|14650.65|14770.65|14650.65|14769.03|14649.03|10
1645177620000|2022-02-18 09:47:00|14770.92|14650.92|14771.82|14651.82|14771.89|14651.89|14770.84|14650.84|10
1645177630000|2022-02-18 09:47:10|14772.06|14652.06|14772.47|14652.47|14772.5|14652.5|14772.06|14652.06|9
1645177640000|2022-02-18 09:47:20|14772.67|14652.67|14773.47|14653.47|14773.47|14653.47|14772.58|14652.58|9
1645177650000|2022-02-18 09:47:30|14773.58|14653.58|14773.69|14653.69|14773.91|14653.91|14773.58|14653.58|8
1645177660000|2022-02-18 09:47:40|14774.21|14654.21|14775.23|14655.23|14775.58|14655.58|14774.21|14654.21|9
1645177670000|2022-02-18 09:47:50|14775.77|14655.77|14775.28|14655.28|14775.84|14655.84|14775.25|14655.25|9
1645177680000|2022-02-18 09:48:00|14775.26|14655.26|14773.92|14653.92|14775.26|14655.26|14773.9|14653.9|9
1645177690000|2022-02-18 09:48:10|14773.88|14653.88|14774.53|14654.53|14774.53|14654.53|14773.83|14653.83|10
1645177700000|2022-02-18 09:48:20|14774.45|14654.45|14774.41|14654.41|14774.53|14654.53|14774.41|14654.41|7
1645177710000|2022-02-18 09:48:30|14774.54|14654.54|14774.11|14654.11|14774.91|14654.91|14774.11|14654.11|8
1645177720000|2022-02-18 09:48:40|14774.13|14654.13|14773.9|14653.9|14774.13|14654.13|14773.49|14653.49|10
1645177730000|2022-02-18 09:48:50|14774.16|14654.16|14774.35|14654.35|14774.35|14654.35|14774.09|14654.09|8
1645177740000|2022-02-18 09:49:00|14774.3|14654.3|14774.67|14654.67|14774.87|14654.87|14774.3|14654.3|7
1645177750000|2022-02-18 09:49:10|14774.4|14654.4|14774.27|14654.27|14774.4|14654.4|14774|14654|9
1645177760000|2022-02-18 09:49:20|14774.28|14654.28|14774.51|14654.51|14774.99|14654.99|14774.17|14654.17|10
1645177770000|2022-02-18 09:49:30|14774.49|14654.49|14773.22|14653.22|14774.49|14654.49|14772.41|14652.41|9
1645177780000|2022-02-18 09:49:40|14773.35|14653.35|14773.67|14653.67|14774.05|14654.05|14773.13|14653.13|8
1645177790000|2022-02-18 09:49:50|14774.05|14654.05|14773.7|14653.7|14774.05|14654.05|14773.62|14653.62|8
1645177800000|2022-02-18 09:50:00|14773.91|14653.91|14774.21|14654.21|14774.21|14654.21|14773.86|14653.86|7
1645177810000|2022-02-18 09:50:10|14774.04|14654.04|14773.47|14653.47|14774.04|14654.04|14773.26|14653.26|9
1645177820000|2022-02-18 09:50:20|14773.15|14653.15|14773.22|14653.22|14773.38|14653.38|14773.06|14653.06|10
1645177830000|2022-02-18 09:50:30|14773.65|14653.65|14772.93|14652.93|14773.65|14653.65|14772.79|14652.79|8
1645177840000|2022-02-18 09:50:40|14772.91|14652.91|14773|14653|14773|14653|14772.77|14652.77|9
1645177850000|2022-02-18 09:50:50|14772.96|14652.96|14773.54|14653.54|14773.54|14653.54|14772.96|14652.96|8
1645177860000|2022-02-18 09:51:00|14774.12|14654.12|14774.59|14654.59|14774.61|14654.61|14774.12|14654.12|9
1645177870000|2022-02-18 09:51:10|14774.63|14654.63|14774.9|14654.9|14775.24|14655.24|14774.63|14654.63|10
1645177880000|2022-02-18 09:51:20|14774.92|14654.92|14774.7|14654.7|14774.92|14654.92|14774.7|14654.7|7
1645177890000|2022-02-18 09:51:30|14774.5|14654.5|14774.52|14654.52|14774.57|14654.57|14774.11|14654.11|10
1645177900000|2022-02-18 09:51:40|14774.81|14654.81|14775.25|14655.25|14775.43|14655.43|14774.81|14654.81|9
1645177910000|2022-02-18 09:51:50|14775.23|14655.23|14776.29|14656.29|14776.29|14656.29|14775.05|14655.05|9
1645177920000|2022-02-18 09:52:00|14776.38|14656.38|14776.14|14656.14|14776.38|14656.38|14775.87|14655.87|8
1645177930000|2022-02-18 09:52:10|14776.22|14656.22|14776.04|14656.04|14776.22|14656.22|14775.94|14655.94|10
1645177940000|2022-02-18 09:52:20|14775.95|14655.95|14774.64|14654.64|14775.95|14655.95|14774.64|14654.64|9
1645177950000|2022-02-18 09:52:30|14774.54|14654.54|14771.22|14651.22|14774.54|14654.54|14771.22|14651.22|10
1645177960000|2022-02-18 09:52:40|14771.37|14651.37|14769.7|14649.7|14771.48|14651.48|14769.68|14649.68|10
1645177970000|2022-02-18 09:52:50|14769.79|14649.79|14769.46|14649.46|14769.79|14649.79|14769.42|14649.42|9
1645177980000|2022-02-18 09:53:00|14768.93|14648.93|14768.07|14648.07|14768.93|14648.93|14767.98|14647.98|9
1645177990000|2022-02-18 09:53:10|14768.04|14648.04|14767.01|14647.01|14768.04|14648.04|14767.01|14647.01|8
1645178000000|2022-02-18 09:53:20|14767.02|14647.02|14763.81|14643.81|14767.02|14647.02|14763.72|14643.72|9
1645178010000|2022-02-18 09:53:30|14763.92|14643.92|14761.74|14641.74|14763.92|14643.92|14761.74|14641.74|10
1645178020000|2022-02-18 09:53:40|14761.55|14641.55|14760.65|14640.65|14761.55|14641.55|14760.54|14640.54|10
1645178030000|2022-02-18 09:53:50|14760.51|14640.51|14754.73|14634.73|14760.51|14640.51|14754.68|14634.68|9
1645178040000|2022-02-18 09:54:00|14754.52|14634.52|14752.7|14632.7|14754.52|14634.52|14752.7|14632.7|10
1645178050000|2022-02-18 09:54:10|14752.51|14632.51|14751.04|14631.04|14752.57|14632.57|14751.04|14631.04|10
1645178060000|2022-02-18 09:54:20|14751.24|14631.24|14752.21|14632.21|14752.44|14632.44|14750.83|14630.83|10
1645178070000|2022-02-18 09:54:30|14752.27|14632.27|14753.18|14633.18|14753.3|14633.3|14752.27|14632.27|10
1645178080000|2022-02-18 09:54:40|14754.22|14634.22|14755.6|14635.6|14755.6|14635.6|14754.22|14634.22|8
1645178090000|2022-02-18 09:54:50|14755.58|14635.58|14756.43|14636.43|14756.43|14636.43|14755.57|14635.57|8
1645178100000|2022-02-18 09:55:00|14756.66|14636.66|14756.69|14636.69|14756.84|14636.84|14756.42|14636.42|10
1645178110000|2022-02-18 09:55:10|14756.72|14636.72|14755.28|14635.28|14756.72|14636.72|14755.28|14635.28|9
1645178120000|2022-02-18 09:55:20|14755.11|14635.11|14754.7|14634.7|14755.11|14635.11|14754.7|14634.7|8
1645178130000|2022-02-18 09:55:30|14754.59|14634.59|14755.2|14635.2|14755.2|14635.2|14754.33|14634.33|10
1645178140000|2022-02-18 09:55:40|14755.69|14635.69|14757.34|14637.34|14757.37|14637.37|14755.69|14635.69|8
1645178150000|2022-02-18 09:55:50|14757.28|14637.28|14758.15|14638.15|14758.15|14638.15|14757.27|14637.27|10
1645178160000|2022-02-18 09:56:00|14758.25|14638.25|14761.8|14641.8|14761.8|14641.8|14758.25|14638.25|10
1645178170000|2022-02-18 09:56:10|14761.95|14641.95|14763.95|14643.95|14763.95|14643.95|14761.95|14641.95|8
1645178180000|2022-02-18 09:56:20|14764.71|14644.71|14764.41|14644.41|14764.89|14644.89|14764.15|14644.15|10
1645178190000|2022-02-18 09:56:30|14764.39|14644.39|14763.52|14643.52|14764.45|14644.45|14763.44|14643.44|10
1645178200000|2022-02-18 09:56:40|14763.61|14643.61|14763.8|14643.8|14764.14|14644.14|14763.61|14643.61|10
1645178210000|2022-02-18 09:56:50|14763.69|14643.69|14763.83|14643.83|14763.96|14643.96|14763.66|14643.66|7
1645178220000|2022-02-18 09:57:00|14763.7|14643.7|14763.84|14643.84|14764.15|14644.15|14763.61|14643.61|10
1645178230000|2022-02-18 09:57:10|14763.6|14643.6|14762.08|14642.08|14763.72|14643.72|14762.08|14642.08|10
1645178240000|2022-02-18 09:57:20|14762.06|14642.06|14761.7|14641.7|14762.22|14642.22|14761.7|14641.7|10
1645178250000|2022-02-18 09:57:30|14761.93|14641.93|14763.06|14643.06|14763.06|14643.06|14761.58|14641.58|10
1645178260000|2022-02-18 09:57:40|14763.13|14643.13|14764.04|14644.04|14764.04|14644.04|14763.13|14643.13|10
1645178270000|2022-02-18 09:57:50|14763.82|14643.82|14764.42|14644.42|14764.42|14644.42|14763.82|14643.82|10
1645178280000|2022-02-18 09:58:00|14764.81|14644.81|14764.49|14644.49|14764.81|14644.81|14764.21|14644.21|10
1645178290000|2022-02-18 09:58:10|14764.38|14644.38|14764.56|14644.56|14764.56|14644.56|14764.34|14644.34|8
1645178300000|2022-02-18 09:58:20|14764.55|14644.55|14764.63|14644.63|14764.68|14644.68|14764.41|14644.41|7
1645178310000|2022-02-18 09:58:30|14764.59|14644.59|14764.41|14644.41|14764.59|14644.59|14764.2|14644.2|10
1645178320000|2022-02-18 09:58:40|14764.29|14644.29|14765.44|14645.44|14765.44|14645.44|14764.29|14644.29|9
1645178330000|2022-02-18 09:58:50|14765.65|14645.65|14765.98|14645.98|14765.98|14645.98|14765.61|14645.61|10
1645178340000|2022-02-18 09:59:00|14765.93|14645.93|14766.55|14646.55|14766.62|14646.62|14765.93|14645.93|10
1645178350000|2022-02-18 09:59:10|14766.38|14646.38|14766.6|14646.6|14766.6|14646.6|14766.37|14646.37|10
1645178360000|2022-02-18 09:59:20|14766.61|14646.61|14765.36|14645.36|14766.61|14646.61|14765.36|14645.36|9
1645178370000|2022-02-18 09:59:30|14765.35|14645.35|14765.51|14645.51|14765.68|14645.68|14765.35|14645.35|9
1645178380000|2022-02-18 09:59:40|14765.08|14645.08|14764.8|14644.8|14765.15|14645.15|14764.72|14644.72|10
1645178390000|2022-02-18 09:59:50|14764.86|14644.86|14764.36|14644.36|14765.24|14645.24|14764.36|14644.36|10
1645178400000|2022-02-18 10:00:00|14764.35|14644.35|14764.28|14644.28|14764.47|14644.47|14764.09|14644.09|10
1645178410000|2022-02-18 10:00:10|14764.29|14644.29|14762.76|14642.76|14764.29|14644.29|14762.76|14642.76|10
1645178420000|2022-02-18 10:00:20|14762.6|14642.6|14762.3|14642.3|14762.6|14642.6|14762.09|14642.09|10
1645178430000|2022-02-18 10:00:30|14762.47|14642.47|14762.4|14642.4|14762.63|14642.63|14762.29|14642.29|9
1645178440000|2022-02-18 10:00:40|14762.33|14642.33|14762.1|14642.1|14762.46|14642.46|14761.88|14641.88|9
1645178450000|2022-02-18 10:00:50|14762.08|14642.08|14761.45|14641.45|14762.09|14642.09|14761.45|14641.45|10
1645178460000|2022-02-18 10:01:00|14761.37|14641.37|14761.48|14641.48|14761.64|14641.64|14761.33|14641.33|9
1645178470000|2022-02-18 10:01:10|14761.64|14641.64|14761.08|14641.08|14761.64|14641.64|14760.56|14640.56|10
1645178480000|2022-02-18 10:01:20|14761.04|14641.04|14762.4|14642.4|14762.4|14642.4|14761.04|14641.04|10
1645178490000|2022-02-18 10:01:30|14762.56|14642.56|14763.03|14643.03|14763.44|14643.44|14762.47|14642.47|10
1645178500000|2022-02-18 10:01:40|14763|14643|14761.83|14641.83|14763|14643|14761.63|14641.63|9
1645178510000|2022-02-18 10:01:50|14761.87|14641.87|14761.13|14641.13|14762.02|14642.02|14761.13|14641.13|9
1645178520000|2022-02-18 10:02:00|14761|14641|14761.94|14641.94|14762.16|14642.16|14761|14641|9
1645178530000|2022-02-18 10:02:10|14761.97|14641.97|14760.97|14640.97|14762.05|14642.05|14760.97|14640.97|10
1645178540000|2022-02-18 10:02:20|14760.98|14640.98|14760.48|14640.48|14761.07|14641.07|14760.39|14640.39|10
1645178550000|2022-02-18 10:02:30|14760.6|14640.6|14760.51|14640.51|14760.85|14640.85|14760.51|14640.51|9
1645178560000|2022-02-18 10:02:40|14760.5|14640.5|14757.97|14637.97|14760.5|14640.5|14757.97|14637.97|10
1645178570000|2022-02-18 10:02:50|14757.94|14637.94|14756.64|14636.64|14757.94|14637.94|14756.43|14636.43|10
1645178580000|2022-02-18 10:03:00|14756.08|14636.08|14754.91|14634.91|14756.17|14636.17|14754.91|14634.91|8
1645178590000|2022-02-18 10:03:10|14754.15|14634.15|14753.21|14633.21|14754.18|14634.18|14753.16|14633.16|9
1645178600000|2022-02-18 10:03:20|14753.3|14633.3|14752.36|14632.36|14753.3|14633.3|14752.36|14632.36|8
1645178610000|2022-02-18 10:03:30|14752.41|14632.41|14750.99|14630.99|14752.53|14632.53|14750.99|14630.99|9
1645178620000|2022-02-18 10:03:40|14750.63|14630.63|14747.96|14627.96|14750.63|14630.63|14747.96|14627.96|9
1645178630000|2022-02-18 10:03:50|14747.73|14627.73|14746.07|14626.07|14747.73|14627.73|14746.07|14626.07|9
1645178640000|2022-02-18 10:04:00|14746.11|14626.11|14746.62|14626.62|14746.79|14626.79|14746.11|14626.11|9
1645178650000|2022-02-18 10:04:10|14747.01|14627.01|14747.51|14627.51|14747.58|14627.58|14747.01|14627.01|9
1645178660000|2022-02-18 10:04:20|14747.61|14627.61|14746.87|14626.87|14747.61|14627.61|14746.87|14626.87|9
1645178670000|2022-02-18 10:04:30|14746.45|14626.45|14744.34|14624.34|14746.45|14626.45|14744.34|14624.34|10
1645178680000|2022-02-18 10:04:40|14744.11|14624.11|14742.48|14622.48|14744.11|14624.11|14742.48|14622.48|8
1645178690000|2022-02-18 10:04:50|14742.55|14622.55|14740.75|14620.75|14742.55|14622.55|14740.75|14620.75|10
1645178700000|2022-02-18 10:05:00|14739.15|14619.15|14735.63|14615.63|14739.15|14619.15|14735.63|14615.63|10
1645178710000|2022-02-18 10:05:10|14735.09|14615.09|14734.82|14614.82|14735.19|14615.19|14734.69|14614.69|10
1645178720000|2022-02-18 10:05:20|14734.73|14614.73|14734.02|14614.02|14734.73|14614.73|14734.02|14614.02|9
1645178730000|2022-02-18 10:05:30|14733.92|14613.92|14731.43|14611.43|14733.92|14613.92|14731.43|14611.43|9
1645178740000|2022-02-18 10:05:40|14731.07|14611.07|14724.3|14604.3|14731.07|14611.07|14724.3|14604.3|10
1645178750000|2022-02-18 10:05:50|14724.26|14604.26|14721.1|14601.1|14724.8|14604.8|14721.1|14601.1|9
1645178760000|2022-02-18 10:06:00|14720.79|14600.79|14717.76|14597.76|14720.79|14600.79|14717.66|14597.66|10
1645178770000|2022-02-18 10:06:10|14717.77|14597.77|14718.06|14598.06|14718.44|14598.44|14717.68|14597.68|9
1645178780000|2022-02-18 10:06:20|14718.28|14598.28|14720.72|14600.72|14720.72|14600.72|14718.28|14598.28|10
1645178790000|2022-02-18 10:06:30|14720.95|14600.95|14722.6|14602.6|14722.6|14602.6|14720.95|14600.95|10
1645178800000|2022-02-18 10:06:40|14722.44|14602.44|14725.28|14605.28|14725.28|14605.28|14722.44|14602.44|10
1645178810000|2022-02-18 10:06:50|14725.31|14605.31|14724.13|14604.13|14725.31|14605.31|14723.8|14603.8|10
1645178820000|2022-02-18 10:07:00|14724.16|14604.16|14722.97|14602.97|14724.16|14604.16|14722.97|14602.97|9
1645178830000|2022-02-18 10:07:10|14722.95|14602.95|14723.42|14603.42|14724.14|14604.14|14722.95|14602.95|8
1645178840000|2022-02-18 10:07:20|14723.16|14603.16|14720.67|14600.67|14723.16|14603.16|14720.65|14600.65|10
1645178850000|2022-02-18 10:07:30|14720.61|14600.61|14720.34|14600.34|14720.62|14600.62|14720.04|14600.04|10
1645178860000|2022-02-18 10:07:40|14720.24|14600.24|14719.05|14599.05|14720.57|14600.57|14719.05|14599.05|9
1645178870000|2022-02-18 10:07:50|14718.82|14598.82|14715.84|14595.84|14718.82|14598.82|14715.84|14595.84|10
1645178880000|2022-02-18 10:08:00|14715.65|14595.65|14715.76|14595.76|14715.76|14595.76|14715.28|14595.28|10
1645178890000|2022-02-18 10:08:10|14715.74|14595.74|14716.52|14596.52|14716.82|14596.82|14715.74|14595.74|8
1645178900000|2022-02-18 10:08:20|14716.5|14596.5|14716.76|14596.76|14716.91|14596.91|14716.47|14596.47|8
1645178910000|2022-02-18 10:08:30|14716.77|14596.77|14717.25|14597.25|14717.25|14597.25|14716.33|14596.33|10
1645178920000|2022-02-18 10:08:40|14717.37|14597.37|14717.63|14597.63|14717.81|14597.81|14716.94|14596.94|10
1645178930000|2022-02-18 10:08:50|14717.39|14597.39|14718.01|14598.01|14718.07|14598.07|14717.39|14597.39|7
1645178940000|2022-02-18 10:09:00|14718.16|14598.16|14718.01|14598.01|14718.36|14598.36|14717.86|14597.86|10
1645178950000|2022-02-18 10:09:10|14717.87|14597.87|14717.79|14597.79|14718.12|14598.12|14717.28|14597.28|7
1645178960000|2022-02-18 10:09:20|14717.88|14597.88|14717.55|14597.55|14717.94|14597.94|14717.55|14597.55|9
1645178970000|2022-02-18 10:09:30|14717.6|14597.6|14717.42|14597.42|14717.6|14597.6|14717.32|14597.32|8
1645178980000|2022-02-18 10:09:40|14717.49|14597.49|14717.92|14597.92|14717.92|14597.92|14717.38|14597.38|10
1645178990000|2022-02-18 10:09:50|14717.86|14597.86|14716.72|14596.72|14717.86|14597.86|14716.72|14596.72|8
1645179000000|2022-02-18 10:10:00|14716.78|14596.78|14716.54|14596.54|14716.78|14596.78|14716.44|14596.44|9
1645179010000|2022-02-18 10:10:10|14716.28|14596.28|14714.59|14594.59|14716.28|14596.28|14714.59|14594.59|9
1645179020000|2022-02-18 10:10:20|14714.29|14594.29|14713.73|14593.73|14714.58|14594.58|14713.73|14593.73|10
1645179030000|2022-02-18 10:10:30|14713.65|14593.65|14711.74|14591.74|14713.65|14593.65|14711.7|14591.7|10
1645179040000|2022-02-18 10:10:40|14711.75|14591.75|14710.4|14590.4|14711.75|14591.75|14710.23|14590.23|9
1645179050000|2022-02-18 10:10:50|14710.45|14590.45|14710.07|14590.07|14710.45|14590.45|14709.79|14589.79|9
1645179060000|2022-02-18 10:11:00|14709.85|14589.85|14710.03|14590.03|14710.32|14590.32|14709.85|14589.85|9
1645179070000|2022-02-18 10:11:10|14709.81|14589.81|14708.15|14588.15|14709.81|14589.81|14708.15|14588.15|10
1645179080000|2022-02-18 10:11:20|14707.89|14587.89|14706.83|14586.83|14707.89|14587.89|14706.77|14586.77|9
1645179090000|2022-02-18 10:11:30|14706.81|14586.81|14700.73|14580.73|14706.81|14586.81|14700.73|14580.73|10
1645179100000|2022-02-18 10:11:40|14699.83|14579.83|14695.92|14575.92|14699.83|14579.83|14695.83|14575.83|10
1645179110000|2022-02-18 10:11:50|14695.77|14575.77|14695.44|14575.44|14695.77|14575.77|14694.54|14574.54|9
1645179120000|2022-02-18 10:12:00|14695.36|14575.36|14696.45|14576.45|14696.45|14576.45|14695.21|14575.21|10
1645179130000|2022-02-18 10:12:10|14696.59|14576.59|14698.01|14578.01|14698.13|14578.13|14696.59|14576.59|10
1645179140000|2022-02-18 10:12:20|14698.24|14578.24|14699.01|14579.01|14699.01|14579.01|14698.16|14578.16|8
1645179150000|2022-02-18 10:12:30|14698.94|14578.94|14699.57|14579.57|14699.71|14579.71|14698.8|14578.8|9
1645179160000|2022-02-18 10:12:40|14699.83|14579.83|14700.32|14580.32|14700.48|14580.48|14699.83|14579.83|10
1645179170000|2022-02-18 10:12:50|14700.66|14580.66|14699.53|14579.53|14700.72|14580.72|14699.53|14579.53|10
1645179180000|2022-02-18 10:13:00|14699.48|14579.48|14698.88|14578.88|14699.5|14579.5|14698.78|14578.78|8
1645179190000|2022-02-18 10:13:10|14699.02|14579.02|14698.2|14578.2|14699.02|14579.02|14698.2|14578.2|9
1645179200000|2022-02-18 10:13:20|14698.02|14578.02|14698.17|14578.17|14698.17|14578.17|14697.94|14577.94|4
1645179210000|2022-02-18 10:13:30|14698.19|14578.19|14700.4|14580.4|14700.4|14580.4|14698.19|14578.19|8
1645179220000|2022-02-18 10:13:40|14700.56|14580.56|14700.55|14580.55|14700.77|14580.77|14700.55|14580.55|10
1645179230000|2022-02-18 10:13:50|14700.52|14580.52|14700.64|14580.64|14700.64|14580.64|14700.49|14580.49|8
1645179240000|2022-02-18 10:14:00|14701.39|14581.39|14703.36|14583.36|14703.36|14583.36|14701.39|14581.39|6
1645179250000|2022-02-18 10:14:10|14703.64|14583.64|14704.5|14584.5|14704.5|14584.5|14703.39|14583.39|9
1645179260000|2022-02-18 10:14:20|14704.45|14584.45|14705.09|14585.09|14705.09|14585.09|14704.2|14584.2|10
1645179270000|2022-02-18 10:14:30|14705.18|14585.18|14707.32|14587.32|14707.32|14587.32|14705.04|14585.04|6
1645179280000|2022-02-18 10:14:40|14707.35|14587.35|14708.06|14588.06|14708.19|14588.19|14707.35|14587.35|9
1645179290000|2022-02-18 10:14:50|14708.2|14588.2|14708.96|14588.96|14708.96|14588.96|14708.2|14588.2|10
1645179300000|2022-02-18 10:15:00|14709.3|14589.3|14710.25|14590.25|14710.29|14590.29|14709.14|14589.14|8
1645179310000|2022-02-18 10:15:10|14711|14591|14709.45|14589.45|14711.13|14591.13|14709.45|14589.45|9
1645179320000|2022-02-18 10:15:20|14709.24|14589.24|14708.06|14588.06|14709.32|14589.32|14708.06|14588.06|9
1645179330000|2022-02-18 10:15:30|14708.02|14588.02|14706.82|14586.82|14708.02|14588.02|14706.82|14586.82|10
1645179340000|2022-02-18 10:15:40|14706.6|14586.6|14707.68|14587.68|14707.68|14587.68|14706.54|14586.54|10
1645179350000|2022-02-18 10:15:50|14707.69|14587.69|14709.63|14589.63|14709.63|14589.63|14707.69|14587.69|9
1645179360000|2022-02-18 10:16:00|14709.65|14589.65|14710.17|14590.17|14710.24|14590.24|14709.5|14589.5|10
1645179370000|2022-02-18 10:16:10|14710.45|14590.45|14713.78|14593.78|14713.78|14593.78|14710.45|14590.45|9
1645179380000|2022-02-18 10:16:20|14713.95|14593.95|14714.31|14594.31|14714.31|14594.31|14713.8|14593.8|8
1645179390000|2022-02-18 10:16:30|14714.65|14594.65|14715.68|14595.68|14715.68|14595.68|14714.65|14594.65|9
1645179400000|2022-02-18 10:16:40|14715.6|14595.6|14715.24|14595.24|14716|14596|14714.9|14594.9|10
1645179410000|2022-02-18 10:16:50|14715.21|14595.21|14717.49|14597.49|14717.49|14597.49|14715|14595|10
1645179420000|2022-02-18 10:17:00|14717.73|14597.73|14717.48|14597.48|14717.79|14597.79|14717.21|14597.21|10
1645179430000|2022-02-18 10:17:10|14717.41|14597.41|14714.54|14594.54|14717.41|14597.41|14714.54|14594.54|10
1645179440000|2022-02-18 10:17:20|14714.61|14594.61|14713.09|14593.09|14715.35|14595.35|14713.09|14593.09|10
1645179450000|2022-02-18 10:17:30|14712.88|14592.88|14713.36|14593.36|14713.36|14593.36|14712.75|14592.75|9
1645179460000|2022-02-18 10:17:40|14713.43|14593.43|14713.15|14593.15|14713.83|14593.83|14713.15|14593.15|7
1645179470000|2022-02-18 10:17:50|14713.21|14593.21|14715.14|14595.14|14715.14|14595.14|14713.21|14593.21|10
1645179480000|2022-02-18 10:18:00|14715.31|14595.31|14715.2|14595.2|14715.56|14595.56|14715.14|14595.14|9
1645179490000|2022-02-18 10:18:10|14715.23|14595.23|14715.26|14595.26|14716.15|14596.15|14715.22|14595.22|10
1645179500000|2022-02-18 10:18:20|14715.32|14595.32|14715.77|14595.77|14715.87|14595.87|14715.19|14595.19|9
1645179510000|2022-02-18 10:18:30|14716|14596|14715.77|14595.77|14716.26|14596.26|14715.77|14595.77|10
1645179520000|2022-02-18 10:18:40|14715.74|14595.74|14715.55|14595.55|14716.02|14596.02|14715.53|14595.53|9
1645179530000|2022-02-18 10:18:50|14715.83|14595.83|14715.43|14595.43|14715.83|14595.83|14715.43|14595.43|9
1645179540000|2022-02-18 10:19:00|14715.45|14595.45|14714.76|14594.76|14715.45|14595.45|14714.76|14594.76|8
1645179550000|2022-02-18 10:19:10|14714.8|14594.8|14714.54|14594.54|14714.82|14594.82|14714.54|14594.54|7
1645179560000|2022-02-18 10:19:20|14714.56|14594.56|14713.53|14593.53|14714.63|14594.63|14713.53|14593.53|9
1645179570000|2022-02-18 10:19:30|14713.44|14593.44|14712.07|14592.07|14713.46|14593.46|14712.07|14592.07|10
1645179580000|2022-02-18 10:19:40|14711.47|14591.47|14710.32|14590.32|14711.47|14591.47|14710.32|14590.32|10
1645179590000|2022-02-18 10:19:50|14710.22|14590.22|14710.01|14590.01|14710.32|14590.32|14709.97|14589.97|7
1645179600000|2022-02-18 10:20:00|14710.12|14590.12|14710.19|14590.19|14710.32|14590.32|14710.04|14590.04|9
1645179610000|2022-02-18 10:20:10|14710.18|14590.18|14710.98|14590.98|14711.01|14591.01|14710.03|14590.03|9
1645179620000|2022-02-18 10:20:20|14711.06|14591.06|14712.2|14592.2|14712.2|14592.2|14710.9|14590.9|8
1645179630000|2022-02-18 10:20:30|14712.06|14592.06|14713.15|14593.15|14713.15|14593.15|14712.06|14592.06|10
1645179640000|2022-02-18 10:20:40|14713.14|14593.14|14713.57|14593.57|14713.57|14593.57|14713.14|14593.14|5
1645179650000|2022-02-18 10:20:50|14713.65|14593.65|14715.27|14595.27|14715.41|14595.41|14713.49|14593.49|9
1645179660000|2022-02-18 10:21:00|14715.7|14595.7|14715.93|14595.93|14716.39|14596.39|14715.7|14595.7|10
1645179670000|2022-02-18 10:21:10|14715.81|14595.81|14716.89|14596.89|14716.89|14596.89|14715.81|14595.81|9
1645179680000|2022-02-18 10:21:20|14716.93|14596.93|14717.38|14597.38|14717.38|14597.38|14716.93|14596.93|10
1645179690000|2022-02-18 10:21:30|14717.28|14597.28|14717.65|14597.65|14717.7|14597.7|14716.87|14596.87|10
1645179700000|2022-02-18 10:21:40|14717.71|14597.71|14717.53|14597.53|14717.73|14597.73|14717.53|14597.53|5
1645179710000|2022-02-18 10:21:50|14717.72|14597.72|14717.57|14597.57|14717.78|14597.78|14717.56|14597.56|8
1645179720000|2022-02-18 10:22:00|14717.71|14597.71|14717.68|14597.68|14717.81|14597.81|14717.68|14597.68|8
1645179730000|2022-02-18 10:22:10|14717.34|14597.34|14717.21|14597.21|14717.34|14597.34|14717.05|14597.05|7
1645179740000|2022-02-18 10:22:20|14717.31|14597.31|14715.98|14595.98|14717.31|14597.31|14715.98|14595.98|9
1645179750000|2022-02-18 10:22:30|14715.94|14595.94|14715.77|14595.77|14715.94|14595.94|14715.66|14595.66|6
1645179760000|2022-02-18 10:22:40|14715.58|14595.58|14715.39|14595.39|14715.58|14595.58|14715.38|14595.38|7
1645179770000|2022-02-18 10:22:50|14715.63|14595.63|14716.23|14596.23|14716.23|14596.23|14715.56|14595.56|8
1645179780000|2022-02-18 10:23:00|14716.24|14596.24|14716.43|14596.43|14716.43|14596.43|14716.13|14596.13|6
1645179790000|2022-02-18 10:23:10|14716.76|14596.76|14717.34|14597.34|14717.39|14597.39|14716.76|14596.76|8
1645179800000|2022-02-18 10:23:20|14717.26|14597.26|14716.97|14596.97|14717.31|14597.31|14716.97|14596.97|9
1645179810000|2022-02-18 10:23:30|14716.9|14596.9|14716.06|14596.06|14716.99|14596.99|14715.72|14595.72|8
1645179820000|2022-02-18 10:23:40|14716.03|14596.03|14717.01|14597.01|14717.02|14597.02|14716.03|14596.03|8
1645179830000|2022-02-18 10:23:50|14716.99|14596.99|14716.9|14596.9|14716.99|14596.99|14716.65|14596.65|10
1645179840000|2022-02-18 10:24:00|14716.5|14596.5|14714.64|14594.64|14716.5|14596.5|14714.64|14594.64|10
1645179850000|2022-02-18 10:24:10|14714.43|14594.43|14713.44|14593.44|14715.11|14595.11|14713.44|14593.44|10
1645179860000|2022-02-18 10:24:20|14713.42|14593.42|14711.44|14591.44|14713.42|14593.42|14711.44|14591.44|9
1645179870000|2022-02-18 10:24:30|14711.42|14591.42|14708.3|14588.3|14711.42|14591.42|14708.3|14588.3|9
1645179880000|2022-02-18 10:24:40|14707.98|14587.98|14705.93|14585.93|14708.09|14588.09|14705.93|14585.93|10
1645179890000|2022-02-18 10:24:50|14704.81|14584.81|14697.29|14577.29|14704.81|14584.81|14696.85|14576.85|10
1645179900000|2022-02-18 10:25:00|14697.18|14577.18|14686.93|14566.93|14697.18|14577.18|14686.93|14566.93|10
1645179910000|2022-02-18 10:25:10|14686.95|14566.95|14686.26|14566.26|14687.31|14567.31|14685.82|14565.82|10
1645179920000|2022-02-18 10:25:20|14686.59|14566.59|14688.18|14568.18|14688.18|14568.18|14686.47|14566.47|9
1645179930000|2022-02-18 10:25:30|14688.81|14568.81|14689.71|14569.71|14690.34|14570.34|14688.75|14568.75|9
1645179940000|2022-02-18 10:25:40|14690.04|14570.04|14691.14|14571.14|14691.69|14571.69|14690.04|14570.04|9
1645179950000|2022-02-18 10:25:50|14691.34|14571.34|14691.25|14571.25|14691.6|14571.6|14691.07|14571.07|10
1645179960000|2022-02-18 10:26:00|14691.23|14571.23|14692.97|14572.97|14692.98|14572.98|14691.23|14571.23|10
1645179970000|2022-02-18 10:26:10|14692.38|14572.38|14691.63|14571.63|14692.77|14572.77|14691.63|14571.63|10
1645179980000|2022-02-18 10:26:20|14690.78|14570.78|14690.77|14570.77|14691|14571|14689.07|14569.07|10
1645179990000|2022-02-18 10:26:30|14691.19|14571.19|14691.63|14571.63|14692.53|14572.53|14691.19|14571.19|10
1645180000000|2022-02-18 10:26:40|14691.57|14571.57|14692.03|14572.03|14692.38|14572.38|14691.57|14571.57|9
1645180010000|2022-02-18 10:26:50|14691.56|14571.56|14690.33|14570.33|14692.29|14572.29|14690.33|14570.33|10
1645180020000|2022-02-18 10:27:00|14690.09|14570.09|14692.02|14572.02|14692.02|14572.02|14689.85|14569.85|10
1645180030000|2022-02-18 10:27:10|14692.21|14572.21|14694.73|14574.73|14694.73|14574.73|14692.21|14572.21|10
1645180040000|2022-02-18 10:27:20|14694.68|14574.68|14698.5|14578.5|14698.5|14578.5|14694.61|14574.61|10
1645180050000|2022-02-18 10:27:30|14698.95|14578.95|14701.85|14581.85|14701.85|14581.85|14698.95|14578.95|10
1645180060000|2022-02-18 10:27:40|14701.93|14581.93|14703.83|14583.83|14704.24|14584.24|14701.93|14581.93|9
1645180070000|2022-02-18 10:27:50|14703.9|14583.9|14705.22|14585.22|14705.34|14585.34|14703.88|14583.88|9
1645180080000|2022-02-18 10:28:00|14705.23|14585.23|14706.52|14586.52|14706.52|14586.52|14705.23|14585.23|9
1645180090000|2022-02-18 10:28:10|14706.43|14586.43|14707.38|14587.38|14707.74|14587.74|14706.28|14586.28|9
1645180100000|2022-02-18 10:28:20|14707.7|14587.7|14707.33|14587.33|14707.91|14587.91|14707.33|14587.33|8
1645180110000|2022-02-18 10:28:30|14707.38|14587.38|14707.5|14587.5|14707.5|14587.5|14707.38|14587.38|7
1645180120000|2022-02-18 10:28:40|14707.52|14587.52|14707.34|14587.34|14707.63|14587.63|14707.34|14587.34|10
1645180130000|2022-02-18 10:28:50|14707.38|14587.38|14706.27|14586.27|14707.38|14587.38|14706.27|14586.27|9
1645180140000|2022-02-18 10:29:00|14706.14|14586.14|14704.37|14584.37|14706.14|14586.14|14704.37|14584.37|9
1645180150000|2022-02-18 10:29:10|14704.34|14584.34|14704.47|14584.47|14704.47|14584.47|14704.08|14584.08|10
1645180160000|2022-02-18 10:29:20|14704.29|14584.29|14705.43|14585.43|14705.43|14585.43|14704.29|14584.29|6
1645180170000|2022-02-18 10:29:30|14705.32|14585.32|14705.85|14585.85|14705.87|14585.87|14705.32|14585.32|8
1645180180000|2022-02-18 10:29:40|14705.49|14585.49|14705.49|14585.49|14706.26|14586.26|14705.49|14585.49|9
1645180190000|2022-02-18 10:29:50|14705.75|14585.75|14705.74|14585.74|14705.75|14585.75|14705.34|14585.34|6
1645180200000|2022-02-18 10:30:00|14705.64|14585.64|14706.64|14586.64|14706.8|14586.8|14705.64|14585.64|7
1645180210000|2022-02-18 10:30:10|14706.52|14586.52|14707.41|14587.41|14707.41|14587.41|14705.93|14585.93|10
1645180220000|2022-02-18 10:30:20|14707.91|14587.91|14706.98|14586.98|14708.1|14588.1|14706.98|14586.98|8
1645180230000|2022-02-18 10:30:30|14706.65|14586.65|14703.47|14583.47|14706.65|14586.65|14703.47|14583.47|10
1645180240000|2022-02-18 10:30:40|14703.24|14583.24|14701.74|14581.74|14703.35|14583.35|14701.57|14581.57|9
1645180250000|2022-02-18 10:30:50|14701.73|14581.73|14699.31|14579.31|14701.73|14581.73|14699.31|14579.31|9
1645180260000|2022-02-18 10:31:00|14699.17|14579.17|14697.64|14577.64|14699.17|14579.17|14697.64|14577.64|8
1645180270000|2022-02-18 10:31:10|14697.94|14577.94|14696.99|14576.99|14697.94|14577.94|14696.69|14576.69|10
1645180280000|2022-02-18 10:31:20|14696.63|14576.63|14695.92|14575.92|14696.63|14576.63|14695|14575|10
1645180290000|2022-02-18 10:31:30|14695.94|14575.94|14694.95|14574.95|14695.94|14575.94|14694.95|14574.95|8
1645180300000|2022-02-18 10:31:40|14695|14575|14695.06|14575.06|14695.06|14575.06|14694.63|14574.63|9
1645180310000|2022-02-18 10:31:50|14695|14575|14695.4|14575.4|14695.4|14575.4|14694.93|14574.93|8
1645180320000|2022-02-18 10:32:00|14696.33|14576.33|14696.08|14576.08|14696.84|14576.84|14696.08|14576.08|9
1645180330000|2022-02-18 10:32:10|14696.51|14576.51|14697.96|14577.96|14698.11|14578.11|14696.51|14576.51|9
1645180340000|2022-02-18 10:32:20|14697.8|14577.8|14698.4|14578.4|14698.4|14578.4|14697.69|14577.69|9
1645180350000|2022-02-18 10:32:30|14698.48|14578.48|14699.61|14579.61|14699.61|14579.61|14698.33|14578.33|9
1645180360000|2022-02-18 10:32:40|14699.62|14579.62|14699.74|14579.74|14699.74|14579.74|14699.01|14579.01|10
1645180370000|2022-02-18 10:32:50|14699.55|14579.55|14699.07|14579.07|14699.64|14579.64|14699.07|14579.07|10
1645180380000|2022-02-18 10:33:00|14699.09|14579.09|14698.6|14578.6|14699.3|14579.3|14698.6|14578.6|9
1645180390000|2022-02-18 10:33:10|14698.65|14578.65|14699.08|14579.08|14699.08|14579.08|14698.56|14578.56|8
1645180400000|2022-02-18 10:33:20|14698.89|14578.89|14698.99|14578.99|14699.13|14579.13|14698.74|14578.74|8
1645180410000|2022-02-18 10:33:30|14698.85|14578.85|14698.97|14578.97|14698.97|14578.97|14698.65|14578.65|8
1645180420000|2022-02-18 10:33:40|14698.61|14578.61|14699.7|14579.7|14699.7|14579.7|14698.61|14578.61|10
1645180430000|2022-02-18 10:33:50|14699.88|14579.88|14700.31|14580.31|14700.47|14580.47|14699.88|14579.88|10
1645180440000|2022-02-18 10:34:00|14700.23|14580.23|14700.37|14580.37|14700.44|14580.44|14700.23|14580.23|9
1645180450000|2022-02-18 10:34:10|14700.31|14580.31|14700.05|14580.05|14700.39|14580.39|14699.87|14579.87|10
1645180460000|2022-02-18 10:34:20|14700.09|14580.09|14700.33|14580.33|14700.33|14580.33|14699.94|14579.94|10
1645180470000|2022-02-18 10:34:30|14700.35|14580.35|14700.07|14580.07|14700.77|14580.77|14700.07|14580.07|10
1645180480000|2022-02-18 10:34:40|14700.06|14580.06|14699.61|14579.61|14700.65|14580.65|14699.61|14579.61|10
1645180490000|2022-02-18 10:34:50|14699.54|14579.54|14698.4|14578.4|14699.64|14579.64|14698.4|14578.4|10
1645180500000|2022-02-18 10:35:00|14698.24|14578.24|14698.31|14578.31|14698.31|14578.31|14697.99|14577.99|10
1645180510000|2022-02-18 10:35:10|14698.39|14578.39|14698.48|14578.48|14698.99|14578.99|14698.39|14578.39|10
1645180520000|2022-02-18 10:35:20|14698.43|14578.43|14697.17|14577.17|14698.43|14578.43|14697.17|14577.17|9
1645180530000|2022-02-18 10:35:30|14697.14|14577.14|14696.87|14576.87|14697.16|14577.16|14696.87|14576.87|10
1645180540000|2022-02-18 10:35:40|14696.91|14576.91|14695.75|14575.75|14696.91|14576.91|14695.75|14575.75|9
1645180550000|2022-02-18 10:35:50|14695.73|14575.73|14696.02|14576.02|14696.2|14576.2|14695.73|14575.73|10
1645180560000|2022-02-18 10:36:00|14696|14576|14696.15|14576.15|14696.15|14576.15|14695.84|14575.84|10
1645180570000|2022-02-18 10:36:10|14696.28|14576.28|14695.64|14575.64|14696.42|14576.42|14695.64|14575.64|10
1645180580000|2022-02-18 10:36:20|14695.62|14575.62|14695.47|14575.47|14695.64|14575.64|14695.29|14575.29|9
1645180590000|2022-02-18 10:36:30|14695.54|14575.54|14696.18|14576.18|14696.18|14576.18|14695.54|14575.54|10
1645180600000|2022-02-18 10:36:40|14696.47|14576.47|14696.21|14576.21|14696.66|14576.66|14696.21|14576.21|8
1645180610000|2022-02-18 10:36:50|14696.23|14576.23|14696.45|14576.45|14696.45|14576.45|14695.93|14575.93|10
1645180620000|2022-02-18 10:37:00|14696.44|14576.44|14696.32|14576.32|14696.44|14576.44|14696.16|14576.16|6
1645180630000|2022-02-18 10:37:10|14696.35|14576.35|14698.99|14578.99|14698.99|14578.99|14696.35|14576.35|10
1645180640000|2022-02-18 10:37:20|14699.17|14579.17|14699.47|14579.47|14699.59|14579.59|14699.17|14579.17|9
1645180650000|2022-02-18 10:37:30|14699.43|14579.43|14699.15|14579.15|14699.47|14579.47|14698.47|14578.47|10
1645180660000|2022-02-18 10:37:40|14698.89|14578.89|14698.37|14578.37|14698.89|14578.89|14698.25|14578.25|10
1645180670000|2022-02-18 10:37:50|14698.52|14578.52|14698.2|14578.2|14698.57|14578.57|14698.2|14578.2|9
1645180680000|2022-02-18 10:38:00|14697.4|14577.4|14696.58|14576.58|14697.4|14577.4|14696.36|14576.36|8
1645180690000|2022-02-18 10:38:10|14696.65|14576.65|14699.34|14579.34|14699.34|14579.34|14696.65|14576.65|10
1645180700000|2022-02-18 10:38:20|14699.38|14579.38|14700.41|14580.41|14700.41|14580.41|14699.38|14579.38|8
1645180710000|2022-02-18 10:38:30|14700.47|14580.47|14702.15|14582.15|14702.15|14582.15|14700.34|14580.34|9
1645180720000|2022-02-18 10:38:40|14702.25|14582.25|14704.27|14584.27|14704.27|14584.27|14702.2|14582.2|9
1645180730000|2022-02-18 10:38:50|14704.08|14584.08|14704.94|14584.94|14704.95|14584.95|14704.08|14584.08|9
1645180740000|2022-02-18 10:39:00|14704.91|14584.91|14705.07|14585.07|14705.2|14585.2|14704.55|14584.55|9
1645180750000|2022-02-18 10:39:10|14705.22|14585.22|14707.31|14587.31|14707.45|14587.45|14705.22|14585.22|10
1645180760000|2022-02-18 10:39:20|14706.83|14586.83|14705.8|14585.8|14707.62|14587.62|14705.78|14585.78|10
1645180770000|2022-02-18 10:39:30|14705.76|14585.76|14707.91|14587.91|14707.91|14587.91|14705.76|14585.76|9
1645180780000|2022-02-18 10:39:40|14708.79|14588.79|14710.36|14590.36|14710.36|14590.36|14708.79|14588.79|10
1645180790000|2022-02-18 10:39:50|14710.61|14590.61|14711.01|14591.01|14711.12|14591.12|14710.59|14590.59|8
1645180800000|2022-02-18 10:40:00|14711.11|14591.11|14710.77|14590.77|14711.35|14591.35|14710.77|14590.77|10
1645180810000|2022-02-18 10:40:10|14710.45|14590.45|14709.86|14589.86|14710.45|14590.45|14709.86|14589.86|8
1645180820000|2022-02-18 10:40:20|14709.93|14589.93|14708.37|14588.37|14709.99|14589.99|14708.1|14588.1|9
1645180830000|2022-02-18 10:40:30|14708.36|14588.36|14708.71|14588.71|14708.71|14588.71|14708.29|14588.29|8
1645180840000|2022-02-18 10:40:40|14709.04|14589.04|14709.63|14589.63|14709.63|14589.63|14708.8|14588.8|7
1645180850000|2022-02-18 10:40:50|14710.03|14590.03|14710.27|14590.27|14710.96|14590.96|14710.03|14590.03|10
1645180860000|2022-02-18 10:41:00|14709.87|14589.87|14710.05|14590.05|14710.05|14590.05|14709.69|14589.69|10
1645180870000|2022-02-18 10:41:10|14710.06|14590.06|14709.28|14589.28|14710.18|14590.18|14709.25|14589.25|10
1645180880000|2022-02-18 10:41:20|14709.29|14589.29|14708.18|14588.18|14709.29|14589.29|14707.92|14587.92|9
1645180890000|2022-02-18 10:41:30|14707.74|14587.74|14707.71|14587.71|14707.76|14587.76|14706.97|14586.97|9
1645180900000|2022-02-18 10:41:40|14708.17|14588.17|14707.83|14587.83|14708.34|14588.34|14707.66|14587.66|9
1645180910000|2022-02-18 10:41:50|14707.96|14587.96|14709.45|14589.45|14709.45|14589.45|14707.96|14587.96|7
1645180920000|2022-02-18 10:42:00|14709.49|14589.49|14710.31|14590.31|14710.51|14590.51|14709.49|14589.49|9
1645180930000|2022-02-18 10:42:10|14710.35|14590.35|14709.88|14589.88|14710.51|14590.51|14709.87|14589.87|8
1645180940000|2022-02-18 10:42:20|14709.82|14589.82|14709.01|14589.01|14709.82|14589.82|14709.01|14589.01|8
1645180950000|2022-02-18 10:42:30|14708.2|14588.2|14706.18|14586.18|14708.2|14588.2|14706.18|14586.18|9
1645180960000|2022-02-18 10:42:40|14706.16|14586.16|14707|14587|14707|14587|14706.07|14586.07|10
1645180970000|2022-02-18 10:42:50|14707.05|14587.05|14706.84|14586.84|14707.05|14587.05|14706.51|14586.51|9
1645180980000|2022-02-18 10:43:00|14706.78|14586.78|14707.24|14587.24|14707.31|14587.31|14706.37|14586.37|9
1645180990000|2022-02-18 10:43:10|14707.4|14587.4|14707.15|14587.15|14707.47|14587.47|14707.02|14587.02|9
1645181000000|2022-02-18 10:43:20|14706.67|14586.67|14707.33|14587.33|14707.33|14587.33|14706.67|14586.67|10
1645181010000|2022-02-18 10:43:30|14707.38|14587.38|14707.46|14587.46|14707.49|14587.49|14707.38|14587.38|10
1645181020000|2022-02-18 10:43:40|14707.45|14587.45|14707.54|14587.54|14708.03|14588.03|14707.45|14587.45|9
1645181030000|2022-02-18 10:43:50|14707.57|14587.57|14706.93|14586.93|14707.93|14587.93|14706.66|14586.66|8
1645181040000|2022-02-18 10:44:00|14705.83|14585.83|14704.5|14584.5|14705.83|14585.83|14704.5|14584.5|8
1645181050000|2022-02-18 10:44:10|14704.76|14584.76|14704.78|14584.78|14704.78|14584.78|14704.27|14584.27|9
1645181060000|2022-02-18 10:44:20|14704.73|14584.73|14707.1|14587.1|14707.1|14587.1|14704.57|14584.57|10
1645181070000|2022-02-18 10:44:30|14706.84|14586.84|14706.94|14586.94|14706.97|14586.97|14706.79|14586.79|9
1645181080000|2022-02-18 10:44:40|14706.92|14586.92|14706.54|14586.54|14706.92|14586.92|14706.53|14586.53|8
1645181090000|2022-02-18 10:44:50|14706.4|14586.4|14705.04|14585.04|14706.4|14586.4|14705.01|14585.01|9
1645181100000|2022-02-18 10:45:00|14705.67|14585.67|14705.78|14585.78|14705.79|14585.79|14705.39|14585.39|10
1645181110000|2022-02-18 10:45:10|14705.58|14585.58|14706.52|14586.52|14706.59|14586.59|14705.55|14585.55|9
1645181120000|2022-02-18 10:45:20|14706.6|14586.6|14706.64|14586.64|14706.68|14586.68|14706.37|14586.37|10
1645181130000|2022-02-18 10:45:30|14706.7|14586.7|14706.81|14586.81|14706.91|14586.91|14706.61|14586.61|8
1645181140000|2022-02-18 10:45:40|14706.8|14586.8|14708.26|14588.26|14708.26|14588.26|14706.78|14586.78|9
1645181150000|2022-02-18 10:45:50|14708.55|14588.55|14709.16|14589.16|14709.16|14589.16|14708.24|14588.24|10
1645181160000|2022-02-18 10:46:00|14709.15|14589.15|14709.74|14589.74|14710.08|14590.08|14709.15|14589.15|10
1645181170000|2022-02-18 10:46:10|14710.25|14590.25|14710.64|14590.64|14710.78|14590.78|14710.12|14590.12|9
1645181180000|2022-02-18 10:46:20|14710.52|14590.52|14708.02|14588.02|14710.52|14590.52|14708.02|14588.02|8
1645181190000|2022-02-18 10:46:30|14707.88|14587.88|14706.99|14586.99|14707.89|14587.89|14706.99|14586.99|9
1645181200000|2022-02-18 10:46:40|14705.78|14585.78|14704.4|14584.4|14705.9|14585.9|14704.4|14584.4|9
1645181210000|2022-02-18 10:46:50|14704.55|14584.55|14703.8|14583.8|14704.55|14584.55|14703.6|14583.6|9
1645181220000|2022-02-18 10:47:00|14703.23|14583.23|14698.56|14578.56|14703.23|14583.23|14698.56|14578.56|9
1645181230000|2022-02-18 10:47:10|14698.2|14578.2|14698.37|14578.37|14698.37|14578.37|14697.4|14577.4|9
1645181240000|2022-02-18 10:47:20|14698.42|14578.42|14693.63|14573.63|14698.42|14578.42|14693.63|14573.63|10
1645181250000|2022-02-18 10:47:30|14695.13|14575.13|14701.42|14581.42|14701.42|14581.42|14695.08|14575.08|9
1645181260000|2022-02-18 10:47:40|14702.02|14582.02|14709.47|14589.47|14709.47|14589.47|14702.02|14582.02|10
1645181270000|2022-02-18 10:47:50|14709.14|14589.14|14712.68|14592.68|14712.77|14592.77|14709.14|14589.14|10
1645181280000|2022-02-18 10:48:00|14712.88|14592.88|14714.39|14594.39|14714.52|14594.52|14712.88|14592.88|9
1645181290000|2022-02-18 10:48:10|14714.66|14594.66|14715.78|14595.78|14715.78|14595.78|14714.66|14594.66|10
1645181300000|2022-02-18 10:48:20|14715.73|14595.73|14718.47|14598.47|14718.47|14598.47|14715.73|14595.73|10
1645181310000|2022-02-18 10:48:30|14718.99|14598.99|14721.55|14601.55|14721.55|14601.55|14718.7|14598.7|10
1645181320000|2022-02-18 10:48:40|14721.37|14601.37|14721.93|14601.93|14722.02|14602.02|14721.37|14601.37|8
1645181330000|2022-02-18 10:48:50|14721.57|14601.57|14725.37|14605.37|14725.37|14605.37|14721.51|14601.51|9
1645181340000|2022-02-18 10:49:00|14727.32|14607.32|14729.31|14609.31|14729.5|14609.5|14727.32|14607.32|10
1645181350000|2022-02-18 10:49:10|14729.53|14609.53|14730.22|14610.22|14730.22|14610.22|14729.53|14609.53|10
1645181360000|2022-02-18 10:49:20|14730.29|14610.29|14732.81|14612.81|14732.81|14612.81|14730.29|14610.29|10
1645181370000|2022-02-18 10:49:30|14732.88|14612.88|14736.41|14616.41|14736.41|14616.41|14732.66|14612.66|10
1645181380000|2022-02-18 10:49:40|14736.18|14616.18|14736.53|14616.53|14736.88|14616.88|14736.18|14616.18|10
1645181390000|2022-02-18 10:49:50|14736.41|14616.41|14736.34|14616.34|14736.74|14616.74|14735.64|14615.64|10
1645181400000|2022-02-18 10:50:00|14736.36|14616.36|14733.04|14613.04|14736.36|14616.36|14733.04|14613.04|10
1645181410000|2022-02-18 10:50:10|14732.59|14612.59|14730.98|14610.98|14732.59|14612.59|14729.65|14609.65|10
1645181420000|2022-02-18 10:50:20|14731.82|14611.82|14733.55|14613.55|14733.69|14613.69|14731.82|14611.82|10
1645181430000|2022-02-18 10:50:30|14733.27|14613.27|14733.46|14613.46|14734.34|14614.34|14733.27|14613.27|9
1645181440000|2022-02-18 10:50:40|14732.62|14612.62|14732.83|14612.83|14733.03|14613.03|14732.43|14612.43|9
1645181450000|2022-02-18 10:50:50|14732.87|14612.87|14732.13|14612.13|14732.91|14612.91|14732.13|14612.13|9
1645181460000|2022-02-18 10:51:00|14732.36|14612.36|14732.44|14612.44|14732.44|14612.44|14731.68|14611.68|9
1645181470000|2022-02-18 10:51:10|14733.03|14613.03|14733.71|14613.71|14734.31|14614.31|14733.03|14613.03|9
1645181480000|2022-02-18 10:51:20|14733.44|14613.44|14732.45|14612.45|14733.44|14613.44|14732.45|14612.45|9
1645181490000|2022-02-18 10:51:30|14732.52|14612.52|14732.87|14612.87|14733.16|14613.16|14732.52|14612.52|9
1645181500000|2022-02-18 10:51:40|14733.07|14613.07|14733.58|14613.58|14733.58|14613.58|14733.07|14613.07|9
1645181510000|2022-02-18 10:51:50|14733.57|14613.57|14733.98|14613.98|14733.98|14613.98|14733.53|14613.53|10
1645181520000|2022-02-18 10:52:00|14734.28|14614.28|14735.09|14615.09|14735.14|14615.14|14734.28|14614.28|9
1645181530000|2022-02-18 10:52:10|14735.11|14615.11|14734.19|14614.19|14735.11|14615.11|14734.17|14614.17|7
1645181540000|2022-02-18 10:52:20|14734.41|14614.41|14736.19|14616.19|14736.19|14616.19|14734.41|14614.41|7
1645181550000|2022-02-18 10:52:30|14736.08|14616.08|14735.94|14615.94|14736.14|14616.14|14735.81|14615.81|10
1645181560000|2022-02-18 10:52:40|14735.92|14615.92|14735.9|14615.9|14736|14616|14735.84|14615.84|8
1645181570000|2022-02-18 10:52:50|14735.81|14615.81|14736.07|14616.07|14736.07|14616.07|14735.78|14615.78|6
1645181580000|2022-02-18 10:53:00|14736.38|14616.38|14737.18|14617.18|14737.18|14617.18|14736.38|14616.38|9
1645181590000|2022-02-18 10:53:10|14737.45|14617.45|14738.45|14618.45|14738.74|14618.74|14737.45|14617.45|10
1645181600000|2022-02-18 10:53:20|14738.12|14618.12|14737.93|14617.93|14738.12|14618.12|14737.65|14617.65|5
1645181610000|2022-02-18 10:53:30|14737.95|14617.95|14737.22|14617.22|14737.96|14617.96|14737.21|14617.21|10
1645181620000|2022-02-18 10:53:40|14737.28|14617.28|14737.04|14617.04|14737.32|14617.32|14737.01|14617.01|9
1645181630000|2022-02-18 10:53:50|14737.15|14617.15|14737.02|14617.02|14737.15|14617.15|14736.95|14616.95|5
1645181640000|2022-02-18 10:54:00|14736.93|14616.93|14737.1|14617.1|14737.14|14617.14|14736.74|14616.74|7
1645181650000|2022-02-18 10:54:10|14737.19|14617.19|14737.55|14617.55|14737.76|14617.76|14737.19|14617.19|6
1645181660000|2022-02-18 10:54:20|14737.69|14617.69|14737.88|14617.88|14737.95|14617.95|14737.69|14617.69|6
1645181670000|2022-02-18 10:54:30|14737.7|14617.7|14737.44|14617.44|14737.84|14617.84|14737.34|14617.34|8
1645181680000|2022-02-18 10:54:40|14737.34|14617.34|14737.06|14617.06|14737.52|14617.52|14737.06|14617.06|7
1645181690000|2022-02-18 10:54:50|14737.1|14617.1|14737.01|14617.01|14737.1|14617.1|14736.75|14616.75|9
1645181700000|2022-02-18 10:55:00|14737.02|14617.02|14736.87|14616.87|14737.02|14617.02|14736.76|14616.76|9
1645181710000|2022-02-18 10:55:10|14736.95|14616.95|14737.01|14617.01|14737.29|14617.29|14736.91|14616.91|7
1645181720000|2022-02-18 10:55:20|14737.02|14617.02|14737.12|14617.12|14737.12|14617.12|14737.02|14617.02|5
1645181730000|2022-02-18 10:55:30|14737.03|14617.03|14737.26|14617.26|14737.29|14617.29|14737.02|14617.02|9
1645181740000|2022-02-18 10:55:40|14737.24|14617.24|14736.89|14616.89|14737.25|14617.25|14736.54|14616.54|9
1645181750000|2022-02-18 10:55:50|14736.99|14616.99|14737.12|14617.12|14737.12|14617.12|14736.83|14616.83|8
1645181760000|2022-02-18 10:56:00|14737.13|14617.13|14736.58|14616.58|14737.29|14617.29|14736.58|14616.58|7
1645181770000|2022-02-18 10:56:10|14736.11|14616.11|14736.16|14616.16|14736.76|14616.76|14735.63|14615.63|10
1645181780000|2022-02-18 10:56:20|14736.1|14616.1|14736.87|14616.87|14737.04|14617.04|14735.89|14615.89|7
1645181790000|2022-02-18 10:56:30|14736.95|14616.95|14737.85|14617.85|14737.85|14617.85|14736.95|14616.95|9
1645181800000|2022-02-18 10:56:40|14737.84|14617.84|14738.14|14618.14|14738.14|14618.14|14737.68|14617.68|8
1645181810000|2022-02-18 10:56:50|14738.38|14618.38|14738.45|14618.45|14738.51|14618.51|14738.38|14618.38|6
1645181820000|2022-02-18 10:57:00|14738.62|14618.62|14738.49|14618.49|14738.72|14618.72|14738.44|14618.44|7
1645181830000|2022-02-18 10:57:10|14738.55|14618.55|14738.65|14618.65|14739.09|14619.09|14738.55|14618.55|7
1645181840000|2022-02-18 10:57:20|14738.61|14618.61|14738.92|14618.92|14739.06|14619.06|14738.61|14618.61|6
1645181850000|2022-02-18 10:57:30|14738.81|14618.81|14740|14620|14740.26|14620.26|14738.73|14618.73|8
1645181860000|2022-02-18 10:57:40|14739.99|14619.99|14736.34|14616.34|14740.12|14620.12|14736.34|14616.34|9
1645181870000|2022-02-18 10:57:50|14735.55|14615.55|14734.69|14614.69|14735.55|14615.55|14734.42|14614.42|9
1645181880000|2022-02-18 10:58:00|14734.57|14614.57|14734.62|14614.62|14734.73|14614.73|14734.47|14614.47|8
1645181890000|2022-02-18 10:58:10|14734.59|14614.59|14735.24|14615.24|14735.33|14615.33|14734.57|14614.57|10
1645181900000|2022-02-18 10:58:20|14735.36|14615.36|14733.92|14613.92|14735.36|14615.36|14733.92|14613.92|8
1645181910000|2022-02-18 10:58:30|14733.94|14613.94|14733.88|14613.88|14734.22|14614.22|14733.86|14613.86|9
1645181920000|2022-02-18 10:58:40|14733.98|14613.98|14733.58|14613.58|14733.99|14613.99|14733.3|14613.3|9
1645181930000|2022-02-18 10:58:50|14733.55|14613.55|14732.94|14612.94|14733.85|14613.85|14732.93|14612.93|9
1645181940000|2022-02-18 10:59:00|14732.6|14612.6|14731.3|14611.3|14732.6|14612.6|14730.85|14610.85|9
1645181950000|2022-02-18 10:59:10|14731.24|14611.24|14730.42|14610.42|14731.24|14611.24|14730.42|14610.42|10
1645181960000|2022-02-18 10:59:20|14730.44|14610.44|14731.22|14611.22|14731.3|14611.3|14730.13|14610.13|9
1645181970000|2022-02-18 10:59:30|14731.07|14611.07|14731.1|14611.1|14731.76|14611.76|14731.07|14611.07|9
1645181980000|2022-02-18 10:59:40|14730.8|14610.8|14730.44|14610.44|14730.86|14610.86|14730.26|14610.26|7
1645181990000|2022-02-18 10:59:50|14730.41|14610.41|14730.16|14610.16|14730.46|14610.46|14729.84|14609.84|5
1645182000000|2022-02-18 11:00:00|14730.12|14610.12|14729.22|14609.22|14730.12|14610.12|14729.17|14609.17|9
1645182010000|2022-02-18 11:00:10|14729.13|14609.13|14728.68|14608.68|14729.13|14609.13|14727.54|14607.54|10
1645182020000|2022-02-18 11:00:20|14728.69|14608.69|14728.23|14608.23|14728.73|14608.73|14728.23|14608.23|8
1645182030000|2022-02-18 11:00:30|14728.08|14608.08|14727.26|14607.26|14728.08|14608.08|14727.25|14607.25|8
1645182040000|2022-02-18 11:00:40|14727.22|14607.22|14727.12|14607.12|14727.22|14607.22|14727|14607|7
1645182050000|2022-02-18 11:00:50|14727.1|14607.1|14727.08|14607.08|14727.25|14607.25|14726.99|14606.99|6
1645182060000|2022-02-18 11:01:00|14727.14|14607.14|14726.24|14606.24|14727.14|14607.14|14726.24|14606.24|9
1645182070000|2022-02-18 11:01:10|14726.04|14606.04|14725.01|14605.01|14726.04|14606.04|14725.01|14605.01|10
1645182080000|2022-02-18 11:01:20|14724.5|14604.5|14723.2|14603.2|14724.5|14604.5|14723.2|14603.2|8
1645182090000|2022-02-18 11:01:30|14723.04|14603.04|14722.78|14602.78|14723.16|14603.16|14722.72|14602.72|7
1645182100000|2022-02-18 11:01:40|14722.73|14602.73|14721.68|14601.68|14722.73|14602.73|14721.68|14601.68|9
1645182110000|2022-02-18 11:01:50|14721.7|14601.7|14718.04|14598.04|14721.7|14601.7|14718.04|14598.04|9
1645182120000|2022-02-18 11:02:00|14717.95|14597.95|14717.19|14597.19|14717.95|14597.95|14717.19|14597.19|8
1645182130000|2022-02-18 11:02:10|14717.14|14597.14|14716.46|14596.46|14717.14|14597.14|14716.46|14596.46|8
1645182140000|2022-02-18 11:02:20|14716.36|14596.36|14715.7|14595.7|14716.36|14596.36|14715.09|14595.09|8
1645182150000|2022-02-18 11:02:30|14715.67|14595.67|14716.28|14596.28|14716.28|14596.28|14715.42|14595.42|10
1645182160000|2022-02-18 11:02:40|14716.21|14596.21|14716.91|14596.91|14716.92|14596.92|14716.2|14596.2|9
1645182170000|2022-02-18 11:02:50|14716.89|14596.89|14716.28|14596.28|14717.13|14597.13|14716.28|14596.28|8
1645182180000|2022-02-18 11:03:00|14716.3|14596.3|14716.79|14596.79|14716.79|14596.79|14716.18|14596.18|9
1645182190000|2022-02-18 11:03:10|14716.71|14596.71|14715.19|14595.19|14717.72|14597.72|14715.19|14595.19|8
1645182200000|2022-02-18 11:03:20|14715.18|14595.18|14712.43|14592.43|14715.18|14595.18|14712.43|14592.43|7
1645182210000|2022-02-18 11:03:30|14712.92|14592.92|14704.7|14584.7|14712.92|14592.92|14704.7|14584.7|10
1645182220000|2022-02-18 11:03:40|14702.87|14582.87|14694.52|14574.52|14702.87|14582.87|14694.44|14574.44|10
1645182230000|2022-02-18 11:03:50|14692.68|14572.68|14687.11|14567.11|14692.68|14572.68|14687.11|14567.11|9
1645182240000|2022-02-18 11:04:00|14686.84|14566.84|14680.2|14560.2|14686.84|14566.84|14680.2|14560.2|9
1645182250000|2022-02-18 11:04:10|14680.03|14560.03|14679.07|14559.07|14680.45|14560.45|14678.91|14558.91|10
1645182260000|2022-02-18 11:04:20|14678.69|14558.69|14675.91|14555.91|14678.69|14558.69|14675.86|14555.86|9
1645182270000|2022-02-18 11:04:30|14675.55|14555.55|14672.35|14552.35|14675.65|14555.65|14672.34|14552.34|10
1645182280000|2022-02-18 11:04:40|14672.28|14552.28|14669.38|14549.38|14672.28|14552.28|14669.16|14549.16|10
1645182290000|2022-02-18 11:04:50|14669.13|14549.13|14667.52|14547.52|14669.63|14549.63|14667.52|14547.52|9
1645182300000|2022-02-18 11:05:00|14667.31|14547.31|14662.8|14542.8|14667.42|14547.42|14662.8|14542.8|10
1645182310000|2022-02-18 11:05:10|14662.7|14542.7|14661.88|14541.88|14662.93|14542.93|14661.88|14541.88|10
1645182320000|2022-02-18 11:05:20|14661.86|14541.86|14658.06|14538.06|14661.86|14541.86|14658.06|14538.06|9
1645182330000|2022-02-18 11:05:30|14657.77|14537.77|14653|14533|14657.77|14537.77|14653|14533|10
1645182340000|2022-02-18 11:05:40|14653.15|14533.15|14653.44|14533.44|14653.78|14533.78|14652.06|14532.06|8
1645182350000|2022-02-18 11:05:50|14653.86|14533.86|14653.28|14533.28|14654.32|14534.32|14653.13|14533.13|10
1645182360000|2022-02-18 11:06:00|14653.5|14533.5|14653.25|14533.25|14653.97|14533.97|14653.25|14533.25|9
1645182370000|2022-02-18 11:06:10|14653.22|14533.22|14653.17|14533.17|14653.91|14533.91|14652.71|14532.71|10
1645182380000|2022-02-18 11:06:20|14653.09|14533.09|14654.37|14534.37|14654.37|14534.37|14653.09|14533.09|9
1645182390000|2022-02-18 11:06:30|14654.12|14534.12|14653.24|14533.24|14654.79|14534.79|14653.22|14533.22|10
1645182400000|2022-02-18 11:06:40|14653.51|14533.51|14653.79|14533.79|14653.79|14533.79|14653.3|14533.3|10
1645182410000|2022-02-18 11:06:50|14653.76|14533.76|14643.44|14523.44|14653.76|14533.76|14643.44|14523.44|10
1645182420000|2022-02-18 11:07:00|14643.26|14523.26|14640.31|14520.31|14643.56|14523.56|14640.31|14520.31|9
1645182430000|2022-02-18 11:07:10|14640.42|14520.42|14638.02|14518.02|14640.42|14520.42|14637.96|14517.96|10
1645182440000|2022-02-18 11:07:20|14637.86|14517.86|14638.34|14518.34|14638.37|14518.37|14637.38|14517.38|10
1645182450000|2022-02-18 11:07:30|14638.31|14518.31|14638.32|14518.32|14639.1|14519.1|14638.31|14518.31|10
1645182460000|2022-02-18 11:07:40|14638.74|14518.74|14637.96|14517.96|14639.2|14519.2|14637.96|14517.96|10
1645182470000|2022-02-18 11:07:50|14637.82|14517.82|14635.13|14515.13|14637.82|14517.82|14635.12|14515.12|10
1645182480000|2022-02-18 11:08:00|14634.33|14514.33|14629.69|14509.69|14634.33|14514.33|14629.5|14509.5|10
1645182490000|2022-02-18 11:08:10|14629.47|14509.47|14624.24|14504.24|14629.47|14509.47|14624.16|14504.16|10
1645182500000|2022-02-18 11:08:20|14622.19|14502.19|14618.86|14498.86|14622.19|14502.19|14618.81|14498.81|10
1645182510000|2022-02-18 11:08:30|14617.89|14497.89|14613.45|14493.45|14618.43|14498.43|14613.45|14493.45|10
1645182520000|2022-02-18 11:08:40|14613.96|14493.96|14609.42|14489.42|14613.96|14493.96|14609.28|14489.28|10
1645182530000|2022-02-18 11:08:50|14609.19|14489.19|14605.11|14485.11|14609.19|14489.19|14605.11|14485.11|10
1645182540000|2022-02-18 11:09:00|14604.85|14484.85|14602.22|14482.22|14604.85|14484.85|14601.99|14481.99|9
1645182550000|2022-02-18 11:09:10|14602.07|14482.07|14600.15|14480.15|14602.07|14482.07|14600.15|14480.15|10
1645182560000|2022-02-18 11:09:20|14599.58|14479.58|14597.91|14477.91|14599.71|14479.71|14597.91|14477.91|10
1645182570000|2022-02-18 11:09:30|14597.58|14477.58|14594.92|14474.92|14598.34|14478.34|14594.13|14474.13|10
1645182580000|2022-02-18 11:09:40|14595.15|14475.15|14596.12|14476.12|14596.12|14476.12|14595.15|14475.15|10
1645182590000|2022-02-18 11:09:50|14595.58|14475.58|14599.67|14479.67|14599.67|14479.67|14595.44|14475.44|10
1645182600000|2022-02-18 11:10:00|14599.98|14479.98|14601.82|14481.82|14601.82|14481.82|14599.98|14479.98|10
1645182610000|2022-02-18 11:10:10|14602.28|14482.28|14601.4|14481.4|14602.92|14482.92|14601.4|14481.4|10
1645182620000|2022-02-18 11:10:20|14600.9|14480.9|14602.68|14482.68|14603.42|14483.42|14600.9|14480.9|10
1645182630000|2022-02-18 11:10:30|14602.94|14482.94|14603.46|14483.46|14603.46|14483.46|14602.56|14482.56|10
1645182640000|2022-02-18 11:10:40|14603.88|14483.88|14603.81|14483.81|14604.79|14484.79|14603.5|14483.5|10
1645182650000|2022-02-18 11:10:50|14603.02|14483.02|14600.87|14480.87|14603.75|14483.75|14600.87|14480.87|10
1645182660000|2022-02-18 11:11:00|14599.47|14479.47|14591.42|14471.42|14599.47|14479.47|14591.42|14471.42|10
1645182670000|2022-02-18 11:11:10|14590.42|14470.42|14588.13|14468.13|14590.42|14470.42|14588.1|14468.1|9
1645182680000|2022-02-18 11:11:20|14588.12|14468.12|14583.49|14463.49|14588.18|14468.18|14583.49|14463.49|10
1645182690000|2022-02-18 11:11:30|14582.53|14462.53|14581.51|14461.51|14582.58|14462.58|14580.79|14460.79|10
1645182700000|2022-02-18 11:11:40|14581.91|14461.91|14579.07|14459.07|14581.98|14461.98|14579.07|14459.07|10
1645182710000|2022-02-18 11:11:50|14579.28|14459.28|14579.7|14459.7|14579.78|14459.78|14579.21|14459.21|10
1645182720000|2022-02-18 11:12:00|14579.8|14459.8|14581.74|14461.74|14581.77|14461.77|14579.19|14459.19|10
1645182730000|2022-02-18 11:12:10|14582.08|14462.08|14586.45|14466.45|14586.45|14466.45|14582.08|14462.08|10
1645182740000|2022-02-18 11:12:20|14586.59|14466.59|14586.6|14466.6|14586.98|14466.98|14586.44|14466.44|10
1645182750000|2022-02-18 11:12:30|14586.74|14466.74|14587.96|14467.96|14587.96|14467.96|14586.67|14466.67|8
1645182760000|2022-02-18 11:12:40|14587.98|14467.98|14590.01|14470.01|14590.04|14470.04|14587.98|14467.98|10
1645182770000|2022-02-18 11:12:50|14590.09|14470.09|14590.76|14470.76|14591.53|14471.53|14590.09|14470.09|10
1645182780000|2022-02-18 11:13:00|14590.25|14470.25|14587.95|14467.95|14590.59|14470.59|14587.95|14467.95|10
1645182790000|2022-02-18 11:13:10|14588.14|14468.14|14586.72|14466.72|14588.14|14468.14|14586.72|14466.72|10
1645182800000|2022-02-18 11:13:20|14586.93|14466.93|14582.78|14462.78|14586.93|14466.93|14582.78|14462.78|9
1645182810000|2022-02-18 11:13:30|14581.99|14461.99|14576.95|14456.95|14581.99|14461.99|14576.95|14456.95|10
1645182820000|2022-02-18 11:13:40|14577.12|14457.12|14574.15|14454.15|14577.35|14457.35|14574.09|14454.09|10
1645182830000|2022-02-18 11:13:50|14574.31|14454.31|14572.24|14452.24|14574.41|14454.41|14571.83|14451.83|10
1645182840000|2022-02-18 11:14:00|14571.28|14451.28|14572.53|14452.53|14572.53|14452.53|14571.28|14451.28|10
1645182850000|2022-02-18 11:14:10|14572.13|14452.13|14576.5|14456.5|14576.5|14456.5|14572.13|14452.13|10
1645182860000|2022-02-18 11:14:20|14576.39|14456.39|14582.09|14462.09|14582.09|14462.09|14576.39|14456.39|10
1645182870000|2022-02-18 11:14:30|14581.82|14461.82|14581.18|14461.18|14584.15|14464.15|14581.18|14461.18|10
1645182880000|2022-02-18 11:14:40|14580.31|14460.31|14580.5|14460.5|14580.5|14460.5|14579.32|14459.32|10
1645182890000|2022-02-18 11:14:50|14580.68|14460.68|14583.86|14463.86|14583.86|14463.86|14580.68|14460.68|10
1645182900000|2022-02-18 11:15:00|14584.06|14464.06|14584.91|14464.91|14585.2|14465.2|14583.93|14463.93|10
1645182910000|2022-02-18 11:15:10|14584.78|14464.78|14586.51|14466.51|14586.51|14466.51|14584.78|14464.78|10
1645182920000|2022-02-18 11:15:20|14587.09|14467.09|14591|14471|14591|14471|14587.09|14467.09|10
1645182930000|2022-02-18 11:15:30|14591.69|14471.69|14593.57|14473.57|14594.11|14474.11|14591.69|14471.69|10
1645182940000|2022-02-18 11:15:40|14593.38|14473.38|14596.43|14476.43|14596.5|14476.5|14593.38|14473.38|10
1645182950000|2022-02-18 11:15:50|14597.42|14477.42|14598.36|14478.36|14598.8|14478.8|14597.37|14477.37|10
1645182960000|2022-02-18 11:16:00|14598.96|14478.96|14601.03|14481.03|14601.03|14481.03|14598.93|14478.93|10
1645182970000|2022-02-18 11:16:10|14601.07|14481.07|14604.19|14484.19|14604.68|14484.68|14600.56|14480.56|10
1645182980000|2022-02-18 11:16:20|14604.14|14484.14|14604.33|14484.33|14604.72|14484.72|14604.09|14484.09|9
1645182990000|2022-02-18 11:16:30|14604.35|14484.35|14601.27|14481.27|14604.36|14484.36|14601.27|14481.27|10
1645183000000|2022-02-18 11:16:40|14600.57|14480.57|14596.42|14476.42|14600.57|14480.57|14596.42|14476.42|10
1645183010000|2022-02-18 11:16:50|14596.17|14476.17|14588.35|14468.35|14596.17|14476.17|14588.35|14468.35|10
1645183020000|2022-02-18 11:17:00|14588.22|14468.22|14584.25|14464.25|14588.22|14468.22|14583.9|14463.9|10
1645183030000|2022-02-18 11:17:10|14584.15|14464.15|14585.39|14465.39|14585.93|14465.93|14584.15|14464.15|10
1645183040000|2022-02-18 11:17:20|14585.05|14465.05|14582.86|14462.86|14585.4|14465.4|14582.86|14462.86|10
1645183050000|2022-02-18 11:17:30|14582.82|14462.82|14579.62|14459.62|14582.82|14462.82|14579.56|14459.56|10
1645183060000|2022-02-18 11:17:40|14579.57|14459.57|14578.64|14458.64|14579.57|14459.57|14578.2|14458.2|10
1645183070000|2022-02-18 11:17:50|14578.68|14458.68|14577.56|14457.56|14578.68|14458.68|14577.46|14457.46|9
1645183080000|2022-02-18 11:18:00|14577.82|14457.82|14577.62|14457.62|14577.82|14457.82|14577.3|14457.3|9
1645183090000|2022-02-18 11:18:10|14577.75|14457.75|14577.42|14457.42|14577.94|14457.94|14577.12|14457.12|9
1645183100000|2022-02-18 11:18:20|14576.39|14456.39|14572.33|14452.33|14576.39|14456.39|14572.33|14452.33|9
1645183110000|2022-02-18 11:18:30|14571.6|14451.6|14561.78|14441.78|14571.6|14451.6|14561.78|14441.78|10
1645183120000|2022-02-18 11:18:40|14558.89|14438.89|14557.52|14437.52|14558.89|14438.89|14555.12|14435.12|10
1645183130000|2022-02-18 11:18:50|14558.01|14438.01|14560.3|14440.3|14560.3|14440.3|14558.01|14438.01|10
1645183140000|2022-02-18 11:19:00|14560.6|14440.6|14564.35|14444.35|14564.35|14444.35|14560.6|14440.6|10
1645183150000|2022-02-18 11:19:10|14564.87|14444.87|14571.32|14451.32|14571.32|14451.32|14564.87|14444.87|10
1645183160000|2022-02-18 11:19:20|14571.67|14451.67|14573.79|14453.79|14573.87|14453.87|14571.67|14451.67|9
1645183170000|2022-02-18 11:19:30|14574.64|14454.64|14573.33|14453.33|14574.71|14454.71|14572.82|14452.82|10
1645183180000|2022-02-18 11:19:40|14573.08|14453.08|14572.66|14452.66|14573.08|14453.08|14571.85|14451.85|10
1645183190000|2022-02-18 11:19:50|14573.03|14453.03|14575.41|14455.41|14575.41|14455.41|14573.03|14453.03|10
1645183200000|2022-02-18 11:20:00|14574.98|14454.98|14575.94|14455.94|14576.44|14456.44|14574.98|14454.98|9
1645183210000|2022-02-18 11:20:10|14575.64|14455.64|14570.38|14450.38|14575.64|14455.64|14570.38|14450.38|10
1645183220000|2022-02-18 11:20:20|14570.17|14450.17|14569.68|14449.68|14570.17|14450.17|14569.49|14449.49|9
1645183230000|2022-02-18 11:20:30|14570.88|14450.88|14571.38|14451.38|14571.97|14451.97|14570.85|14450.85|10
1645183240000|2022-02-18 11:20:40|14571.07|14451.07|14571.86|14451.86|14571.86|14451.86|14570.31|14450.31|10
1645183250000|2022-02-18 11:20:50|14572.34|14452.34|14572.2|14452.2|14572.34|14452.34|14571.38|14451.38|9
1645183260000|2022-02-18 11:21:00|14572.47|14452.47|14573.59|14453.59|14573.59|14453.59|14572.28|14452.28|10
1645183270000|2022-02-18 11:21:10|14573.61|14453.61|14575.6|14455.6|14575.6|14455.6|14573.61|14453.61|10
1645183280000|2022-02-18 11:21:20|14576|14456|14578|14458|14578|14458|14576|14456|9
1645183290000|2022-02-18 11:21:30|14577.63|14457.63|14578.94|14458.94|14578.94|14458.94|14577.63|14457.63|10
1645183300000|2022-02-18 11:21:40|14578.93|14458.93|14580.94|14460.94|14580.95|14460.95|14578.93|14458.93|9
1645183310000|2022-02-18 11:21:50|14581.52|14461.52|14581.88|14461.88|14582.55|14462.55|14581.05|14461.05|9
1645183320000|2022-02-18 11:22:00|14581.76|14461.76|14579.32|14459.32|14581.83|14461.83|14578.8|14458.8|9
1645183330000|2022-02-18 11:22:10|14578.53|14458.53|14569|14449|14578.53|14458.53|14569|14449|10
1645183340000|2022-02-18 11:22:20|14567.57|14447.57|14565.05|14445.05|14567.57|14447.57|14564.3|14444.3|10
1645183350000|2022-02-18 11:22:30|14565.26|14445.26|14572.89|14452.89|14572.89|14452.89|14565.26|14445.26|10
1645183360000|2022-02-18 11:22:40|14573.91|14453.91|14578.82|14458.82|14578.82|14458.82|14573.35|14453.35|10
1645183370000|2022-02-18 11:22:50|14579.13|14459.13|14581.11|14461.11|14581.11|14461.11|14579.13|14459.13|9
1645183380000|2022-02-18 11:23:00|14581.36|14461.36|14584.9|14464.9|14585.02|14465.02|14581.36|14461.36|10
1645183390000|2022-02-18 11:23:10|14585.15|14465.15|14585.49|14465.49|14585.49|14465.49|14584.26|14464.26|10
1645183400000|2022-02-18 11:23:20|14585.29|14465.29|14585.56|14465.56|14585.81|14465.81|14584.96|14464.96|10
1645183410000|2022-02-18 11:23:30|14585.7|14465.7|14587.73|14467.73|14587.73|14467.73|14585.65|14465.65|10
1645183420000|2022-02-18 11:23:40|14588.13|14468.13|14589.4|14469.4|14589.49|14469.49|14588.13|14468.13|10
1645183430000|2022-02-18 11:23:50|14588.75|14468.75|14587.91|14467.91|14589.06|14469.06|14587.91|14467.91|10
1645183440000|2022-02-18 11:24:00|14587.75|14467.75|14585.87|14465.87|14587.82|14467.82|14585.87|14465.87|10
1645183450000|2022-02-18 11:24:10|14585.66|14465.66|14583.72|14463.72|14585.98|14465.98|14583.72|14463.72|10
1645183460000|2022-02-18 11:24:20|14584.26|14464.26|14584.9|14464.9|14585.15|14465.15|14584.26|14464.26|9
1645183470000|2022-02-18 11:24:30|14585.28|14465.28|14586.05|14466.05|14586.12|14466.12|14584.87|14464.87|10
1645183480000|2022-02-18 11:24:40|14586.08|14466.08|14585.08|14465.08|14586.28|14466.28|14585.08|14465.08|8
1645183490000|2022-02-18 11:24:50|14585.69|14465.69|14585.38|14465.38|14585.69|14465.69|14584.86|14464.86|8
1645183500000|2022-02-18 11:25:00|14585.59|14465.59|14587.89|14467.89|14587.89|14467.89|14585.59|14465.59|10
1645183510000|2022-02-18 11:25:10|14588.06|14468.06|14587.98|14467.98|14588.35|14468.35|14587.58|14467.58|9
1645183520000|2022-02-18 11:25:20|14588.06|14468.06|14590.43|14470.43|14590.71|14470.71|14588.06|14468.06|9
1645183530000|2022-02-18 11:25:30|14590.68|14470.68|14590.43|14470.43|14590.68|14470.68|14590.33|14470.33|8
1645183540000|2022-02-18 11:25:40|14590.48|14470.48|14590.71|14470.71|14590.87|14470.87|14590.48|14470.48|9
1645183550000|2022-02-18 11:25:50|14590.82|14470.82|14590.78|14470.78|14591.13|14471.13|14590.76|14470.76|8
1645183560000|2022-02-18 11:26:00|14590.68|14470.68|14590.69|14470.69|14590.74|14470.74|14590.55|14470.55|6
1645183570000|2022-02-18 11:26:10|14590.77|14470.77|14592.5|14472.5|14592.5|14472.5|14590.77|14470.77|9
1645183580000|2022-02-18 11:26:20|14592.48|14472.48|14595.28|14475.28|14595.28|14475.28|14592.48|14472.48|10
1645183590000|2022-02-18 11:26:30|14595.37|14475.37|14594.85|14474.85|14595.61|14475.61|14594.72|14474.72|10
1645183600000|2022-02-18 11:26:40|14594.71|14474.71|14594.22|14474.22|14594.71|14474.71|14594.22|14474.22|6
1645183610000|2022-02-18 11:26:50|14593.74|14473.74|14594.58|14474.58|14594.84|14474.84|14593.74|14473.74|7
1645183620000|2022-02-18 11:27:00|14594.44|14474.44|14595.38|14475.38|14595.49|14475.49|14594.44|14474.44|8
1645183630000|2022-02-18 11:27:10|14595.48|14475.48|14595.67|14475.67|14595.77|14475.77|14595.43|14475.43|8
1645183640000|2022-02-18 11:27:20|14595.71|14475.71|14599.04|14479.04|14599.04|14479.04|14595.66|14475.66|10
1645183650000|2022-02-18 11:27:30|14598.86|14478.86|14600.61|14480.61|14600.62|14480.62|14598.86|14478.86|10
1645183660000|2022-02-18 11:27:40|14600.99|14480.99|14601.44|14481.44|14601.54|14481.54|14600.99|14480.99|9
1645183670000|2022-02-18 11:27:50|14601.17|14481.17|14598.48|14478.48|14601.17|14481.17|14598.48|14478.48|9
1645183680000|2022-02-18 11:28:00|14598.25|14478.25|14597.54|14477.54|14598.25|14478.25|14597.31|14477.31|10
1645183690000|2022-02-18 11:28:10|14597.33|14477.33|14595.95|14475.95|14597.46|14477.46|14595.93|14475.93|10
1645183700000|2022-02-18 11:28:20|14596.35|14476.35|14592.11|14472.11|14596.35|14476.35|14592.06|14472.06|10
1645183710000|2022-02-18 11:28:30|14592.1|14472.1|14588.51|14468.51|14592.1|14472.1|14588.51|14468.51|10
1645183720000|2022-02-18 11:28:40|14588.26|14468.26|14585.18|14465.18|14588.26|14468.26|14585.18|14465.18|10
1645183730000|2022-02-18 11:28:50|14584.3|14464.3|14584.84|14464.84|14585.06|14465.06|14584.3|14464.3|9
1645183740000|2022-02-18 11:29:00|14584.56|14464.56|14582|14462|14584.56|14464.56|14582|14462|9
1645183750000|2022-02-18 11:29:10|14582.41|14462.41|14581.8|14461.8|14582.41|14462.41|14581.09|14461.09|10
1645183760000|2022-02-18 11:29:20|14581.79|14461.79|14579.88|14459.88|14581.79|14461.79|14579.88|14459.88|9
1645183770000|2022-02-18 11:29:30|14579.66|14459.66|14581.43|14461.43|14581.43|14461.43|14579.66|14459.66|10
1645183780000|2022-02-18 11:29:40|14581.32|14461.32|14581.3|14461.3|14581.35|14461.35|14580.93|14460.93|10
1645183790000|2022-02-18 11:29:50|14581.49|14461.49|14580.78|14460.78|14581.49|14461.49|14580.69|14460.69|10
1645183800000|2022-02-18 11:30:00|14580.71|14460.71|14579.8|14459.8|14580.89|14460.89|14579.8|14459.8|9
1645183810000|2022-02-18 11:30:10|14579.93|14459.93|14578.52|14458.52|14579.93|14459.93|14578.21|14458.21|10
1645183820000|2022-02-18 11:30:20|14578.4|14458.4|14578.14|14458.14|14578.4|14458.4|14577.69|14457.69|10
1645183830000|2022-02-18 11:30:30|14579|14459|14583.02|14463.02|14583.02|14463.02|14579|14459|10
1645183840000|2022-02-18 11:30:40|14583.8|14463.8|14584.27|14464.27|14584.33|14464.33|14583.8|14463.8|10
1645183850000|2022-02-18 11:30:50|14584.75|14464.75|14586.89|14466.89|14587.02|14467.02|14584.75|14464.75|10
1645183860000|2022-02-18 11:31:00|14586.71|14466.71|14589.04|14469.04|14589.04|14469.04|14586.71|14466.71|9
1645183870000|2022-02-18 11:31:10|14589.16|14469.16|14589.02|14469.02|14589.34|14469.34|14588.94|14468.94|9
1645183880000|2022-02-18 11:31:20|14589.12|14469.12|14588.74|14468.74|14589.23|14469.23|14588.57|14468.57|9
1645183890000|2022-02-18 11:31:30|14589|14469|14588.52|14468.52|14589.17|14469.17|14588.37|14468.37|10
1645183900000|2022-02-18 11:31:40|14588.33|14468.33|14588.2|14468.2|14588.33|14468.33|14587.52|14467.52|8
1645183910000|2022-02-18 11:31:50|14587.62|14467.62|14586.07|14466.07|14587.92|14467.92|14586.01|14466.01|10
1645183920000|2022-02-18 11:32:00|14585.83|14465.83|14586|14466|14586.36|14466.36|14585.56|14465.56|10
1645183930000|2022-02-18 11:32:10|14586.08|14466.08|14586.52|14466.52|14586.59|14466.59|14585.97|14465.97|10
1645183940000|2022-02-18 11:32:20|14586.54|14466.54|14587.75|14467.75|14587.75|14467.75|14586.48|14466.48|10
1645183950000|2022-02-18 11:32:30|14588.11|14468.11|14586.65|14466.65|14588.11|14468.11|14586.63|14466.63|9
1645183960000|2022-02-18 11:32:40|14586.75|14466.75|14587.06|14467.06|14587.06|14467.06|14586.29|14466.29|9
1645183970000|2022-02-18 11:32:50|14586.53|14466.53|14586.21|14466.21|14586.53|14466.53|14585.91|14465.91|10
1645183980000|2022-02-18 11:33:00|14586.2|14466.2|14584.55|14464.55|14586.2|14466.2|14584.49|14464.49|9
1645183990000|2022-02-18 11:33:10|14584.59|14464.59|14584.02|14464.02|14584.64|14464.64|14583.97|14463.97|10
1645184000000|2022-02-18 11:33:20|14584.18|14464.18|14584.53|14464.53|14584.58|14464.58|14584.18|14464.18|10
1645184010000|2022-02-18 11:33:30|14584.41|14464.41|14584.61|14464.61|14584.86|14464.86|14584.38|14464.38|10
1645184020000|2022-02-18 11:33:40|14584.46|14464.46|14584.44|14464.44|14584.46|14464.46|14583.88|14463.88|9
1645184030000|2022-02-18 11:33:50|14584.34|14464.34|14584.83|14464.83|14584.83|14464.83|14584.1|14464.1|9
1645184040000|2022-02-18 11:34:00|14584.84|14464.84|14585.09|14465.09|14585.53|14465.53|14584.77|14464.77|9
1645184050000|2022-02-18 11:34:10|14585.11|14465.11|14585.42|14465.42|14585.86|14465.86|14585.1|14465.1|10
1645184060000|2022-02-18 11:34:20|14585.34|14465.34|14584.71|14464.71|14585.34|14465.34|14584.71|14464.71|9
1645184070000|2022-02-18 11:34:30|14584.79|14464.79|14583.35|14463.35|14584.79|14464.79|14583.35|14463.35|10
1645184080000|2022-02-18 11:34:40|14583.34|14463.34|14578.25|14458.25|14583.34|14463.34|14578.25|14458.25|10
1645184090000|2022-02-18 11:34:50|14578.12|14458.12|14576.25|14456.25|14578.12|14458.12|14576.25|14456.25|10
1645184100000|2022-02-18 11:35:00|14575.34|14455.34|14573.67|14453.67|14575.34|14455.34|14573.67|14453.67|10
1645184110000|2022-02-18 11:35:10|14573.46|14453.46|14574.8|14454.8|14574.8|14454.8|14573.46|14453.46|9
1645184120000|2022-02-18 11:35:20|14575.07|14455.07|14574.89|14454.89|14575.1|14455.1|14574.77|14454.77|10
1645184130000|2022-02-18 11:35:30|14574.98|14454.98|14572.31|14452.31|14574.98|14454.98|14572.31|14452.31|9
1645184140000|2022-02-18 11:35:40|14572.15|14452.15|14567.5|14447.5|14572.15|14452.15|14567.5|14447.5|10
1645184150000|2022-02-18 11:35:50|14563.85|14443.85|14551.23|14431.23|14563.85|14443.85|14551.23|14431.23|10
1645184160000|2022-02-18 11:36:00|14551.93|14431.93|14551.53|14431.53|14552.31|14432.31|14551.02|14431.02|9
1645184170000|2022-02-18 11:36:10|14552.26|14432.26|14554.92|14434.92|14555.14|14435.14|14552.21|14432.21|10
1645184180000|2022-02-18 11:36:20|14554.74|14434.74|14557.4|14437.4|14557.4|14437.4|14554.74|14434.74|10
1645184190000|2022-02-18 11:36:30|14556.6|14436.6|14556.13|14436.13|14557.81|14437.81|14556.13|14436.13|10
1645184200000|2022-02-18 11:36:40|14555.78|14435.78|14550.22|14430.22|14555.78|14435.78|14550.22|14430.22|10
1645184210000|2022-02-18 11:36:50|14549.75|14429.75|14542.02|14422.02|14549.97|14429.97|14542.02|14422.02|10
1645184220000|2022-02-18 11:37:00|14541.18|14421.18|14541.65|14421.65|14541.65|14421.65|14540.97|14420.97|10
1645184230000|2022-02-18 11:37:10|14542.67|14422.67|14546.25|14426.25|14546.54|14426.54|14541.89|14421.89|10
1645184240000|2022-02-18 11:37:20|14546.97|14426.97|14546.62|14426.62|14546.97|14426.97|14545.76|14425.76|10
1645184250000|2022-02-18 11:37:30|14546.41|14426.41|14545.09|14425.09|14546.41|14426.41|14544.66|14424.66|9
1645184260000|2022-02-18 11:37:40|14545.07|14425.07|14544.44|14424.44|14545.07|14425.07|14543.87|14423.87|9
1645184270000|2022-02-18 11:37:50|14544.21|14424.21|14542.9|14422.9|14544.43|14424.43|14542.9|14422.9|10
1645184280000|2022-02-18 11:38:00|14542.76|14422.76|14541.68|14421.68|14542.76|14422.76|14541.62|14421.62|10
1645184290000|2022-02-18 11:38:10|14541.77|14421.77|14541.03|14421.03|14541.77|14421.77|14540.87|14420.87|10
1645184300000|2022-02-18 11:38:20|14540.85|14420.85|14537.98|14417.98|14540.85|14420.85|14537.98|14417.98|10
1645184310000|2022-02-18 11:38:30|14537.27|14417.27|14535.79|14415.79|14537.27|14417.27|14535.4|14415.4|10
1645184320000|2022-02-18 11:38:40|14535.66|14415.66|14530.27|14410.27|14535.66|14415.66|14530.27|14410.27|10
1645184330000|2022-02-18 11:38:50|14529.72|14409.72|14529.75|14409.75|14529.75|14409.75|14527.87|14407.87|10
1645184340000|2022-02-18 11:39:00|14529.47|14409.47|14531.67|14411.67|14531.81|14411.81|14529.47|14409.47|10
1645184350000|2022-02-18 11:39:10|14531.79|14411.79|14536.34|14416.34|14536.34|14416.34|14531.79|14411.79|10
1645184360000|2022-02-18 11:39:20|14536.33|14416.33|14537.54|14417.54|14537.55|14417.55|14536.33|14416.33|9
1645184370000|2022-02-18 11:39:30|14537.52|14417.52|14537.22|14417.22|14539|14419|14537.19|14417.19|10
1645184380000|2022-02-18 11:39:40|14537.24|14417.24|14536.1|14416.1|14537.4|14417.4|14536.1|14416.1|9
1645184390000|2022-02-18 11:39:50|14535.84|14415.84|14531.94|14411.94|14535.92|14415.92|14531.71|14411.71|10
1645184400000|2022-02-18 11:40:00|14531.77|14411.77|14527.5|14407.5|14531.77|14411.77|14527.5|14407.5|10
1645184410000|2022-02-18 11:40:10|14526.29|14406.29|14526.09|14406.09|14526.72|14406.72|14525.76|14405.76|10
1645184420000|2022-02-18 11:40:20|14526.83|14406.83|14513.45|14393.45|14526.83|14406.83|14513.45|14393.45|10
1645184430000|2022-02-18 11:40:30|14513.2|14393.2|14509.67|14389.67|14513.2|14393.2|14509.33|14389.33|10
1645184440000|2022-02-18 11:40:40|14507.96|14387.96|14504.44|14384.44|14507.96|14387.96|14504.44|14384.44|10
1645184450000|2022-02-18 11:40:50|14503.9|14383.9|14503.03|14383.03|14503.91|14383.91|14502.59|14382.59|10
1645184460000|2022-02-18 11:41:00|14502.25|14382.25|14507.97|14387.97|14507.97|14387.97|14501.99|14381.99|10
1645184470000|2022-02-18 11:41:10|14508.53|14388.53|14511.93|14391.93|14512.02|14392.02|14508.53|14388.53|10
1645184480000|2022-02-18 11:41:20|14512.1|14392.1|14509.45|14389.45|14512.2|14392.2|14509.45|14389.45|10
1645184490000|2022-02-18 11:41:30|14509.73|14389.73|14508.74|14388.74|14509.73|14389.73|14508.44|14388.44|10
1645184500000|2022-02-18 11:41:40|14508.99|14388.99|14507.55|14387.55|14509.16|14389.16|14507.55|14387.55|10
1645184510000|2022-02-18 11:41:50|14508.07|14388.07|14508.05|14388.05|14508.07|14388.07|14507.44|14387.44|10
1645184520000|2022-02-18 11:42:00|14508.02|14388.02|14508.87|14388.87|14508.87|14388.87|14507.15|14387.15|10
1645184530000|2022-02-18 11:42:10|14508.49|14388.49|14511.45|14391.45|14511.45|14391.45|14508.49|14388.49|9
1645184540000|2022-02-18 11:42:20|14512.51|14392.51|14518.24|14398.24|14518.31|14398.31|14512.51|14392.51|10
1645184550000|2022-02-18 11:42:30|14518.56|14398.56|14524.52|14404.52|14524.52|14404.52|14518.56|14398.56|10
1645184560000|2022-02-18 11:42:40|14524.4|14404.4|14523.02|14403.02|14524.4|14404.4|14522.76|14402.76|10
1645184570000|2022-02-18 11:42:50|14523.58|14403.58|14524.71|14404.71|14524.71|14404.71|14523.58|14403.58|10
1645184580000|2022-02-18 11:43:00|14524.81|14404.81|14525.96|14405.96|14525.96|14405.96|14524.81|14404.81|10
1645184590000|2022-02-18 11:43:10|14526.29|14406.29|14528.78|14408.78|14528.78|14408.78|14526.29|14406.29|10
1645184600000|2022-02-18 11:43:20|14528.5|14408.5|14529.15|14409.15|14529.92|14409.92|14528.5|14408.5|10
1645184610000|2022-02-18 11:43:30|14529.6|14409.6|14532.11|14412.11|14532.11|14412.11|14529.6|14409.6|10
1645184620000|2022-02-18 11:43:40|14532.06|14412.06|14532.57|14412.57|14532.89|14412.89|14532.06|14412.06|10
1645184630000|2022-02-18 11:43:50|14532.24|14412.24|14531.92|14411.92|14532.32|14412.32|14531.73|14411.73|10
1645184640000|2022-02-18 11:44:00|14532.17|14412.17|14531.99|14411.99|14532.24|14412.24|14531.99|14411.99|9
1645184650000|2022-02-18 11:44:10|14532.29|14412.29|14532.67|14412.67|14533.01|14413.01|14532.11|14412.11|9
1645184660000|2022-02-18 11:44:20|14533.19|14413.19|14533.77|14413.77|14534.06|14414.06|14533.1|14413.1|10
1645184670000|2022-02-18 11:44:30|14533.99|14413.99|14535.93|14415.93|14535.93|14415.93|14533.99|14413.99|10
1645184680000|2022-02-18 11:44:40|14535.66|14415.66|14536.31|14416.31|14536.79|14416.79|14535.66|14415.66|10
1645184690000|2022-02-18 11:44:50|14537.69|14417.69|14540.12|14420.12|14540.14|14420.14|14537.69|14417.69|10
1645184700000|2022-02-18 11:45:00|14539.96|14419.96|14538.39|14418.39|14539.96|14419.96|14538.24|14418.24|10
1645184710000|2022-02-18 11:45:10|14538.5|14418.5|14541.15|14421.15|14541.15|14421.15|14538.47|14418.47|10
1645184720000|2022-02-18 11:45:20|14541.24|14421.24|14541.97|14421.97|14542.14|14422.14|14541.24|14421.24|10
1645184730000|2022-02-18 11:45:30|14542.3|14422.3|14542.96|14422.96|14543.16|14423.16|14542|14422|10
1645184740000|2022-02-18 11:45:40|14543.53|14423.53|14552.24|14432.24|14552.4|14432.4|14543.53|14423.53|10
1645184750000|2022-02-18 11:45:50|14552.26|14432.26|14560.07|14440.07|14560.07|14440.07|14552.26|14432.26|10
1645184760000|2022-02-18 11:46:00|14559.76|14439.76|14560.73|14440.73|14561.29|14441.29|14559.76|14439.76|10
1645184770000|2022-02-18 11:46:10|14560.93|14440.93|14559.23|14439.23|14561.98|14441.98|14559.23|14439.23|10
1645184780000|2022-02-18 11:46:20|14559.22|14439.22|14554.05|14434.05|14559.22|14439.22|14554.05|14434.05|10
1645184790000|2022-02-18 11:46:30|14554|14434|14556.21|14436.21|14556.23|14436.23|14553.87|14433.87|10
1645184800000|2022-02-18 11:46:40|14556.84|14436.84|14558.9|14438.9|14558.9|14438.9|14556.84|14436.84|10
1645184810000|2022-02-18 11:46:50|14558.91|14438.91|14560.43|14440.43|14560.56|14440.56|14558.91|14438.91|9
1645184820000|2022-02-18 11:47:00|14560.64|14440.64|14562.26|14442.26|14562.54|14442.54|14560.64|14440.64|10
1645184830000|2022-02-18 11:47:10|14562.76|14442.76|14564.48|14444.48|14564.48|14444.48|14562.76|14442.76|10
1645184840000|2022-02-18 11:47:20|14564.69|14444.69|14562.03|14442.03|14564.69|14444.69|14562.03|14442.03|10
1645184850000|2022-02-18 11:47:30|14562.21|14442.21|14556.87|14436.87|14562.21|14442.21|14556.87|14436.87|10
1645184860000|2022-02-18 11:47:40|14556.19|14436.19|14553.4|14433.4|14556.19|14436.19|14553.36|14433.36|10
1645184870000|2022-02-18 11:47:50|14553.08|14433.08|14553.86|14433.86|14553.86|14433.86|14553.08|14433.08|10
1645184880000|2022-02-18 11:48:00|14553.79|14433.79|14554.45|14434.45|14554.45|14434.45|14553.61|14433.61|10
1645184890000|2022-02-18 11:48:10|14554.4|14434.4|14555.58|14435.58|14555.58|14435.58|14554.31|14434.31|10
1645184900000|2022-02-18 11:48:20|14555.65|14435.65|14559.61|14439.61|14559.61|14439.61|14555.65|14435.65|9
1645184910000|2022-02-18 11:48:30|14559.81|14439.81|14560.3|14440.3|14560.3|14440.3|14559.45|14439.45|10
1645184920000|2022-02-18 11:48:40|14560.34|14440.34|14560.6|14440.6|14560.66|14440.66|14560.22|14440.22|7
1645184930000|2022-02-18 11:48:50|14560.69|14440.69|14561.9|14441.9|14562.28|14442.28|14560.69|14440.69|10
1645184940000|2022-02-18 11:49:00|14561.96|14441.96|14562.53|14442.53|14562.53|14442.53|14561.77|14441.77|7
1645184950000|2022-02-18 11:49:10|14562.67|14442.67|14563.6|14443.6|14563.99|14443.99|14562.67|14442.67|10
1645184960000|2022-02-18 11:49:20|14563.93|14443.93|14567.99|14447.99|14567.99|14447.99|14563.93|14443.93|10
1645184970000|2022-02-18 11:49:30|14567.77|14447.77|14564.61|14444.61|14567.93|14447.93|14564.61|14444.61|10
1645184980000|2022-02-18 11:49:40|14564.48|14444.48|14562.45|14442.45|14564.48|14444.48|14562.45|14442.45|10
1645184990000|2022-02-18 11:49:50|14562.55|14442.55|14561.43|14441.43|14563.14|14443.14|14561.43|14441.43|10
1645185000000|2022-02-18 11:50:00|14562.44|14442.44|14558.21|14438.21|14562.44|14442.44|14558.18|14438.18|10
1645185010000|2022-02-18 11:50:10|14556.86|14436.86|14550.65|14430.65|14556.86|14436.86|14550.2|14430.2|10
1645185020000|2022-02-18 11:50:20|14550.43|14430.43|14553.98|14433.98|14553.98|14433.98|14550.4|14430.4|9
1645185030000|2022-02-18 11:50:30|14554.01|14434.01|14555.54|14435.54|14555.84|14435.84|14554.01|14434.01|8
1645185040000|2022-02-18 11:50:40|14556.47|14436.47|14557.59|14437.59|14557.61|14437.61|14556.24|14436.24|10
1645185050000|2022-02-18 11:50:50|14557.82|14437.82|14556.93|14436.93|14558.07|14438.07|14556.64|14436.64|9
1645185060000|2022-02-18 11:51:00|14557.28|14437.28|14557.65|14437.65|14557.87|14437.87|14557.28|14437.28|8
1645185070000|2022-02-18 11:51:10|14557.59|14437.59|14560.48|14440.48|14560.48|14440.48|14557.59|14437.59|10
1645185080000|2022-02-18 11:51:20|14560.4|14440.4|14562.28|14442.28|14562.75|14442.75|14560.4|14440.4|10
1645185090000|2022-02-18 11:51:30|14563.01|14443.01|14563.46|14443.46|14563.86|14443.86|14562.78|14442.78|9
1645185100000|2022-02-18 11:51:40|14563.5|14443.5|14563.96|14443.96|14564.48|14444.48|14563.49|14443.49|10
1645185110000|2022-02-18 11:51:50|14564.13|14444.13|14564.21|14444.21|14564.33|14444.33|14564.1|14444.1|9
1645185120000|2022-02-18 11:52:00|14564.55|14444.55|14565.07|14445.07|14565.22|14445.22|14564.55|14444.55|7
1645185130000|2022-02-18 11:52:10|14565.26|14445.26|14565.51|14445.51|14565.57|14445.57|14565.13|14445.13|8
1645185140000|2022-02-18 11:52:20|14565.61|14445.61|14564.89|14444.89|14565.76|14445.76|14564.68|14444.68|10
1645185150000|2022-02-18 11:52:30|14564.86|14444.86|14562.92|14442.92|14564.86|14444.86|14562.88|14442.88|10
1645185160000|2022-02-18 11:52:40|14563|14443|14562.53|14442.53|14563.49|14443.49|14562.53|14442.53|10
1645185170000|2022-02-18 11:52:50|14562.57|14442.57|14557.42|14437.42|14562.57|14442.57|14557.42|14437.42|10
1645185180000|2022-02-18 11:53:00|14557.25|14437.25|14546.83|14426.83|14557.25|14437.25|14546.83|14426.83|10
1645185190000|2022-02-18 11:53:10|14545.56|14425.56|14539.18|14419.18|14545.56|14425.56|14539.04|14419.04|10
1645185200000|2022-02-18 11:53:20|14537.94|14417.94|14534.21|14414.21|14537.94|14417.94|14534.21|14414.21|10
1645185210000|2022-02-18 11:53:30|14534.31|14414.31|14530.62|14410.62|14534.31|14414.31|14530.62|14410.62|10
1645185220000|2022-02-18 11:53:40|14529.2|14409.2|14525.63|14405.63|14529.36|14409.36|14525.63|14405.63|10
1645185230000|2022-02-18 11:53:50|14525.59|14405.59|14525.17|14405.17|14525.59|14405.59|14525.16|14405.16|10
1645185240000|2022-02-18 11:54:00|14524.92|14404.92|14525.21|14405.21|14525.62|14405.62|14524.77|14404.77|10
1645185250000|2022-02-18 11:54:10|14525.32|14405.32|14521.13|14401.13|14525.32|14405.32|14521.13|14401.13|10
1645185260000|2022-02-18 11:54:20|14520.64|14400.64|14520.27|14400.27|14520.64|14400.64|14519.99|14399.99|10
1645185270000|2022-02-18 11:54:30|14520.41|14400.41|14519.58|14399.58|14520.45|14400.45|14519.54|14399.54|10
1645185280000|2022-02-18 11:54:40|14519.06|14399.06|14519.66|14399.66|14519.98|14399.98|14518.94|14398.94|10
1645185290000|2022-02-18 11:54:50|14520.12|14400.12|14523.54|14403.54|14523.63|14403.63|14520.12|14400.12|9
1645185300000|2022-02-18 11:55:00|14523.92|14403.92|14524.17|14404.17|14524.36|14404.36|14523.69|14403.69|10
1645185310000|2022-02-18 11:55:10|14524.14|14404.14|14524.99|14404.99|14525.52|14405.52|14524.14|14404.14|9
1645185320000|2022-02-18 11:55:20|14524.79|14404.79|14524.59|14404.59|14524.79|14404.79|14524.18|14404.18|9
1645185330000|2022-02-18 11:55:30|14524.39|14404.39|14522.79|14402.79|14524.93|14404.93|14522.79|14402.79|10
1645185340000|2022-02-18 11:55:40|14522.15|14402.15|14519.01|14399.01|14522.15|14402.15|14519.01|14399.01|9
1645185350000|2022-02-18 11:55:50|14519|14399|14514.88|14394.88|14519|14399|14514.88|14394.88|10
1645185360000|2022-02-18 11:56:00|14515.28|14395.28|14516.27|14396.27|14516.27|14396.27|14515.28|14395.28|10
1645185370000|2022-02-18 11:56:10|14516.48|14396.48|14517.21|14397.21|14517.27|14397.27|14516.48|14396.48|9
1645185380000|2022-02-18 11:56:20|14517.41|14397.41|14520.36|14400.36|14520.36|14400.36|14517.41|14397.41|9
1645185390000|2022-02-18 11:56:30|14520.49|14400.49|14522.78|14402.78|14523.31|14403.31|14520.49|14400.49|10
1645185400000|2022-02-18 11:56:40|14522.55|14402.55|14522.37|14402.37|14523.04|14403.04|14521.82|14401.82|10
1645185410000|2022-02-18 11:56:50|14521.86|14401.86|14519.01|14399.01|14521.86|14401.86|14519.01|14399.01|10
1645185420000|2022-02-18 11:57:00|14518.64|14398.64|14508.93|14388.93|14518.64|14398.64|14508.82|14388.82|10
1645185430000|2022-02-18 11:57:10|14508.76|14388.76|14506.93|14386.93|14510.09|14390.09|14506.93|14386.93|10
1645185440000|2022-02-18 11:57:20|14506.79|14386.79|14502.33|14382.33|14507.18|14387.18|14502.12|14382.12|10
1645185450000|2022-02-18 11:57:30|14501.25|14381.25|14496.76|14376.76|14501.25|14381.25|14496.5|14376.5|10
1645185460000|2022-02-18 11:57:40|14496.44|14376.44|14492.09|14372.09|14496.44|14376.44|14492.09|14372.09|9
1645185470000|2022-02-18 11:57:50|14491.77|14371.77|14489.49|14369.49|14492.14|14372.14|14489.23|14369.23|10
1645185480000|2022-02-18 11:58:00|14489.33|14369.33|14489.75|14369.75|14491.32|14371.32|14489.33|14369.33|10
1645185490000|2022-02-18 11:58:10|14489.31|14369.31|14486.62|14366.62|14489.31|14369.31|14486.58|14366.58|10
1645185500000|2022-02-18 11:58:20|14486.35|14366.35|14491.14|14371.14|14491.14|14371.14|14486.35|14366.35|10
1645185510000|2022-02-18 11:58:30|14491.71|14371.71|14491.6|14371.6|14494.03|14374.03|14491.6|14371.6|10
1645185520000|2022-02-18 11:58:40|14491.31|14371.31|14495|14375|14495|14375|14491.31|14371.31|10
1645185530000|2022-02-18 11:58:50|14495.39|14375.39|14494.91|14374.91|14495.98|14375.98|14494.66|14374.66|10
1645185540000|2022-02-18 11:59:00|14494.93|14374.93|14497.9|14377.9|14497.93|14377.93|14494.93|14374.93|10
1645185550000|2022-02-18 11:59:10|14498.05|14378.05|14499.55|14379.55|14499.85|14379.85|14498.05|14378.05|10
1645185560000|2022-02-18 11:59:20|14499.9|14379.9|14503.18|14383.18|14503.18|14383.18|14499.9|14379.9|10
1645185570000|2022-02-18 11:59:30|14503.07|14383.07|14503.26|14383.26|14503.26|14383.26|14502.05|14382.05|9
1645185580000|2022-02-18 11:59:40|14503.1|14383.1|14504.35|14384.35|14504.35|14384.35|14503.1|14383.1|10
1645185590000|2022-02-18 11:59:50|14504.33|14384.33|14503.6|14383.6|14505.49|14385.49|14503.6|14383.6|9
1645185600000|2022-02-18 12:00:00|14503.35|14383.35|14504.74|14384.74|14504.74|14384.74|14501.83|14381.83|10
1645185610000|2022-02-18 12:00:10|14505.2|14385.2|14509.83|14389.83|14509.83|14389.83|14505.2|14385.2|10
1645185620000|2022-02-18 12:00:20|14510.35|14390.35|14514.1|14394.1|14514.1|14394.1|14510.24|14390.24|10
1645185630000|2022-02-18 12:00:30|14514.21|14394.21|14516.77|14396.77|14517.99|14397.99|14514.21|14394.21|10
1645185640000|2022-02-18 12:00:40|14516.56|14396.56|14514.45|14394.45|14516.56|14396.56|14514.35|14394.35|10
1645185650000|2022-02-18 12:00:50|14514.49|14394.49|14512.07|14392.07|14514.54|14394.54|14511.97|14391.97|10
1645185660000|2022-02-18 12:01:00|14512.03|14392.03|14510.56|14390.56|14512.03|14392.03|14510.41|14390.41|10
1645185670000|2022-02-18 12:01:10|14510.63|14390.63|14508.98|14388.98|14510.63|14390.63|14508.98|14388.98|10
1645185680000|2022-02-18 12:01:20|14508.96|14388.96|14509.07|14389.07|14509.11|14389.11|14508.77|14388.77|9
1645185690000|2022-02-18 12:01:30|14508.87|14388.87|14506.79|14386.79|14508.87|14388.87|14506.79|14386.79|10
1645185700000|2022-02-18 12:01:40|14506.67|14386.67|14504.19|14384.19|14506.67|14386.67|14504.19|14384.19|10
1645185710000|2022-02-18 12:01:50|14503.97|14383.97|14499.71|14379.71|14503.97|14383.97|14499.71|14379.71|10
1645185720000|2022-02-18 12:02:00|14499.68|14379.68|14490.21|14370.21|14499.68|14379.68|14490.21|14370.21|9
1645185730000|2022-02-18 12:02:10|14490.09|14370.09|14483.99|14363.99|14490.09|14370.09|14483.99|14363.99|10
1645185740000|2022-02-18 12:02:20|14483.48|14363.48|14476.25|14356.25|14483.5|14363.5|14476.25|14356.25|10
1645185750000|2022-02-18 12:02:30|14475.98|14355.98|14473.11|14353.11|14475.98|14355.98|14472.43|14352.43|10
1645185760000|2022-02-18 12:02:40|14474.7|14354.7|14488.28|14368.28|14488.28|14368.28|14470.32|14350.32|10
1645185770000|2022-02-18 12:02:50|14489.23|14369.23|14520.61|14400.61|14520.92|14400.92|14489.23|14369.23|10
1645185780000|2022-02-18 12:03:00|14520.06|14400.06|14530.43|14410.43|14530.43|14410.43|14520.06|14400.06|10
1645185790000|2022-02-18 12:03:10|14531.47|14411.47|14526.01|14406.01|14534.23|14414.23|14526.01|14406.01|9
1645185800000|2022-02-18 12:03:20|14525.19|14405.19|14516.59|14396.59|14526.29|14406.29|14516.59|14396.59|10
1645185810000|2022-02-18 12:03:30|14517.16|14397.16|14517.58|14397.58|14517.58|14397.58|14515.79|14395.79|10
1645185820000|2022-02-18 12:03:40|14519.8|14399.8|14513.98|14393.98|14519.8|14399.8|14513.98|14393.98|10
1645185830000|2022-02-18 12:03:50|14512.93|14392.93|14507.49|14387.49|14513.41|14393.41|14507.49|14387.49|10
1645185840000|2022-02-18 12:04:00|14507.8|14387.8|14504.6|14384.6|14508.87|14388.87|14504.6|14384.6|10
1645185850000|2022-02-18 12:04:10|14504.87|14384.87|14507.15|14387.15|14507.15|14387.15|14504.87|14384.87|10
1645185860000|2022-02-18 12:04:20|14507.74|14387.74|14513.32|14393.32|14513.32|14393.32|14507.74|14387.74|10
1645185870000|2022-02-18 12:04:30|14513.69|14393.69|14515.46|14395.46|14516.44|14396.44|14513.69|14393.69|9
1645185880000|2022-02-18 12:04:40|14515.01|14395.01|14519.87|14399.87|14519.87|14399.87|14514.89|14394.89|10
1645185890000|2022-02-18 12:04:50|14520.32|14400.32|14524.14|14404.14|14524.67|14404.67|14520.32|14400.32|10
1645185900000|2022-02-18 12:05:00|14524.8|14404.8|14528.29|14408.29|14528.29|14408.29|14524.59|14404.59|10
1645185910000|2022-02-18 12:05:10|14528.35|14408.35|14529.81|14409.81|14529.81|14409.81|14528.35|14408.35|10
1645185920000|2022-02-18 12:05:20|14529.31|14409.31|14529.21|14409.21|14529.8|14409.8|14529.03|14409.03|10
1645185930000|2022-02-18 12:05:30|14529.07|14409.07|14529.83|14409.83|14529.83|14409.83|14528.63|14408.63|9
1645185940000|2022-02-18 12:05:40|14530.03|14410.03|14531.47|14411.47|14531.72|14411.72|14530.03|14410.03|10
1645185950000|2022-02-18 12:05:50|14531.29|14411.29|14539.28|14419.28|14539.28|14419.28|14531.29|14411.29|9
1645185960000|2022-02-18 12:06:00|14540.33|14420.33|14543.74|14423.74|14543.74|14423.74|14539.48|14419.48|10
1645185970000|2022-02-18 12:06:10|14543.56|14423.56|14546.62|14426.62|14546.62|14426.62|14542.92|14422.92|8
1645185980000|2022-02-18 12:06:20|14546.31|14426.31|14549.19|14429.19|14549.19|14429.19|14546.31|14426.31|10
1645185990000|2022-02-18 12:06:30|14549.64|14429.64|14545.52|14425.52|14549.64|14429.64|14545.52|14425.52|10
1645186000000|2022-02-18 12:06:40|14545.4|14425.4|14542.64|14422.64|14545.4|14425.4|14542.64|14422.64|9
1645186010000|2022-02-18 12:06:50|14542.37|14422.37|14544.42|14424.42|14544.42|14424.42|14542.01|14422.01|9
1645186020000|2022-02-18 12:07:00|14544.43|14424.43|14544.55|14424.55|14544.55|14424.55|14542.61|14422.61|9
1645186030000|2022-02-18 12:07:10|14544.66|14424.66|14546.25|14426.25|14546.3|14426.3|14544.64|14424.64|10
1645186040000|2022-02-18 12:07:20|14546.43|14426.43|14547.32|14427.32|14547.32|14427.32|14546.26|14426.26|10
1645186050000|2022-02-18 12:07:30|14547.24|14427.24|14548.32|14428.32|14548.32|14428.32|14547.24|14427.24|9
1645186060000|2022-02-18 12:07:40|14548.35|14428.35|14544.59|14424.59|14548.35|14428.35|14544.59|14424.59|10
1645186070000|2022-02-18 12:07:50|14544.65|14424.65|14546.38|14426.38|14546.38|14426.38|14544.65|14424.65|10
1645186080000|2022-02-18 12:08:00|14546.23|14426.23|14547.62|14427.62|14547.74|14427.74|14546.23|14426.23|10
1645186090000|2022-02-18 12:08:10|14547.56|14427.56|14549.51|14429.51|14549.52|14429.52|14547.56|14427.56|10
1645186100000|2022-02-18 12:08:20|14549.65|14429.65|14548.81|14428.81|14549.76|14429.76|14548.81|14428.81|10
1645186110000|2022-02-18 12:08:30|14548.76|14428.76|14549.16|14429.16|14549.16|14429.16|14548.4|14428.4|9
1645186120000|2022-02-18 12:08:40|14549.05|14429.05|14549.64|14429.64|14550.63|14430.63|14549.04|14429.04|10
1645186130000|2022-02-18 12:08:50|14549.77|14429.77|14550.24|14430.24|14550.29|14430.29|14549.76|14429.76|10
1645186140000|2022-02-18 12:09:00|14550.04|14430.04|14551.28|14431.28|14551.62|14431.62|14550.04|14430.04|10
1645186150000|2022-02-18 12:09:10|14551.8|14431.8|14552.99|14432.99|14552.99|14432.99|14551.43|14431.43|10
1645186160000|2022-02-18 12:09:20|14552.9|14432.9|14554.25|14434.25|14554.25|14434.25|14552.9|14432.9|10
1645186170000|2022-02-18 12:09:30|14554.11|14434.11|14555.31|14435.31|14555.66|14435.66|14554.11|14434.11|9
1645186180000|2022-02-18 12:09:40|14555.3|14435.3|14557.63|14437.63|14557.63|14437.63|14554.95|14434.95|10
1645186190000|2022-02-18 12:09:50|14558.47|14438.47|14558.31|14438.31|14558.83|14438.83|14558.3|14438.3|10
1645186200000|2022-02-18 12:10:00|14558.11|14438.11|14558.15|14438.15|14558.54|14438.54|14557.62|14437.62|10
1645186210000|2022-02-18 12:10:10|14558.06|14438.06|14560.37|14440.37|14560.41|14440.41|14558.06|14438.06|10
1645186220000|2022-02-18 12:10:20|14560.87|14440.87|14561.72|14441.72|14561.72|14441.72|14560.87|14440.87|8
1645186230000|2022-02-18 12:10:30|14561.7|14441.7|14561.11|14441.11|14561.7|14441.7|14560.81|14440.81|10
1645186240000|2022-02-18 12:10:40|14561.1|14441.1|14563.42|14443.42|14563.42|14443.42|14561.1|14441.1|10
1645186250000|2022-02-18 12:10:50|14563.97|14443.97|14565.6|14445.6|14566.31|14446.31|14563.97|14443.97|10
1645186260000|2022-02-18 12:11:00|14567.24|14447.24|14569.85|14449.85|14569.85|14449.85|14567.24|14447.24|10
1645186270000|2022-02-18 12:11:10|14569.08|14449.08|14568.69|14448.69|14569.69|14449.69|14568.69|14448.69|9
1645186280000|2022-02-18 12:11:20|14568.61|14448.61|14568.28|14448.28|14569.2|14449.2|14568.13|14448.13|10
1645186290000|2022-02-18 12:11:30|14568.15|14448.15|14567.65|14447.65|14568.39|14448.39|14567.59|14447.59|10
1645186300000|2022-02-18 12:11:40|14567.6|14447.6|14567.76|14447.76|14567.98|14447.98|14567.48|14447.48|10
1645186310000|2022-02-18 12:11:50|14567.66|14447.66|14568.42|14448.42|14568.57|14448.57|14567.66|14447.66|10
1645186320000|2022-02-18 12:12:00|14568.41|14448.41|14569.9|14449.9|14569.9|14449.9|14568.35|14448.35|10
1645186330000|2022-02-18 12:12:10|14569.78|14449.78|14571.77|14451.77|14571.77|14451.77|14569.78|14449.78|10
1645186340000|2022-02-18 12:12:20|14572.34|14452.34|14574.83|14454.83|14575.04|14455.04|14572.34|14452.34|9
1645186350000|2022-02-18 12:12:30|14574.78|14454.78|14576.2|14456.2|14576.2|14456.2|14574.78|14454.78|8
1645186360000|2022-02-18 12:12:40|14575.91|14455.91|14575.64|14455.64|14576.15|14456.15|14575.45|14455.45|10
1645186370000|2022-02-18 12:12:50|14575.65|14455.65|14575.79|14455.79|14576.07|14456.07|14575.65|14455.65|8
1645186380000|2022-02-18 12:13:00|14575.69|14455.69|14575.76|14455.76|14575.87|14455.87|14575.55|14455.55|9
1645186390000|2022-02-18 12:13:10|14575.79|14455.79|14577.21|14457.21|14577.53|14457.53|14575.79|14455.79|9
1645186400000|2022-02-18 12:13:20|14577.6|14457.6|14582.46|14462.46|14582.46|14462.46|14577.6|14457.6|10
1645186410000|2022-02-18 12:13:30|14583.38|14463.38|14588.13|14468.13|14588.71|14468.71|14583.33|14463.33|10
1645186420000|2022-02-18 12:13:40|14588.55|14468.55|14595.65|14475.65|14595.65|14475.65|14588.55|14468.55|10
1645186430000|2022-02-18 12:13:50|14595.9|14475.9|14595.57|14475.57|14596.65|14476.65|14595.57|14475.57|10
1645186440000|2022-02-18 12:14:00|14596.06|14476.06|14595.76|14475.76|14597.37|14477.37|14595.67|14475.67|10
1645186450000|2022-02-18 12:14:10|14595.83|14475.83|14594.02|14474.02|14595.83|14475.83|14594.02|14474.02|9
1645186460000|2022-02-18 12:14:20|14594.37|14474.37|14594.94|14474.94|14595.41|14475.41|14594.37|14474.37|10
1645186470000|2022-02-18 12:14:30|14595.18|14475.18|14600.1|14480.1|14600.1|14480.1|14595.18|14475.18|10
1645186480000|2022-02-18 12:14:40|14600.36|14480.36|14606|14486|14606|14486|14600.32|14480.32|10
1645186490000|2022-02-18 12:14:50|14606.49|14486.49|14610.01|14490.01|14610.01|14490.01|14606.49|14486.49|10
1645186500000|2022-02-18 12:15:00|14612.03|14492.03|14617.28|14497.28|14617.28|14497.28|14610.98|14490.98|10
1645186510000|2022-02-18 12:15:10|14617.44|14497.44|14622.9|14502.9|14622.9|14502.9|14617.44|14497.44|10
1645186520000|2022-02-18 12:15:20|14622.34|14502.34|14620.64|14500.64|14622.43|14502.43|14620.64|14500.64|10
1645186530000|2022-02-18 12:15:30|14620.26|14500.26|14620.03|14500.03|14620.56|14500.56|14619.65|14499.65|10
1645186540000|2022-02-18 12:15:40|14620.26|14500.26|14618.1|14498.1|14621.56|14501.56|14618.1|14498.1|10
1645186550000|2022-02-18 12:15:50|14617.28|14497.28|14617.03|14497.03|14617.6|14497.6|14617.03|14497.03|10
1645186560000|2022-02-18 12:16:00|14617.04|14497.04|14620.81|14500.81|14620.81|14500.81|14616.7|14496.7|9
1645186570000|2022-02-18 12:16:10|14620.72|14500.72|14625.42|14505.42|14625.42|14505.42|14620.72|14500.72|10
1645186580000|2022-02-18 12:16:20|14625.24|14505.24|14626.43|14506.43|14626.72|14506.72|14625.14|14505.14|10
1645186590000|2022-02-18 12:16:30|14625.73|14505.73|14624.96|14504.96|14625.96|14505.96|14624.13|14504.13|10
1645186600000|2022-02-18 12:16:40|14624.05|14504.05|14623.87|14503.87|14624.94|14504.94|14623.77|14503.77|10
1645186610000|2022-02-18 12:16:50|14623.93|14503.93|14618.19|14498.19|14623.93|14503.93|14618.19|14498.19|10
1645186620000|2022-02-18 12:17:00|14618.29|14498.29|14617.27|14497.27|14618.29|14498.29|14617.27|14497.27|10
1645186630000|2022-02-18 12:17:10|14617.01|14497.01|14615.83|14495.83|14617.01|14497.01|14615.83|14495.83|10
1645186640000|2022-02-18 12:17:20|14615.17|14495.17|14614.59|14494.59|14615.28|14495.28|14613.95|14493.95|10
1645186650000|2022-02-18 12:17:30|14614.35|14494.35|14617.06|14497.06|14617.06|14497.06|14614.35|14494.35|10
1645186660000|2022-02-18 12:17:40|14617.36|14497.36|14617.05|14497.05|14617.88|14497.88|14617.05|14497.05|10
1645186670000|2022-02-18 12:17:50|14617.24|14497.24|14618.03|14498.03|14618.36|14498.36|14617.14|14497.14|9
1645186680000|2022-02-18 12:18:00|14618.45|14498.45|14617.31|14497.31|14618.45|14498.45|14617.31|14497.31|10
1645186690000|2022-02-18 12:18:10|14617.01|14497.01|14616.09|14496.09|14617.04|14497.04|14615.8|14495.8|10
1645186700000|2022-02-18 12:18:20|14616.14|14496.14|14613.79|14493.79|14616.14|14496.14|14613.37|14493.37|10
1645186710000|2022-02-18 12:18:30|14614.07|14494.07|14615.3|14495.3|14615.36|14495.36|14614.07|14494.07|10
1645186720000|2022-02-18 12:18:40|14614.85|14494.85|14615.23|14495.23|14615.56|14495.56|14614.85|14494.85|10
1645186730000|2022-02-18 12:18:50|14615.02|14495.02|14619.23|14499.23|14619.23|14499.23|14615.02|14495.02|10
1645186740000|2022-02-18 12:19:00|14619.44|14499.44|14623.12|14503.12|14623.12|14503.12|14619.44|14499.44|10
1645186750000|2022-02-18 12:19:10|14623.88|14503.88|14625.08|14505.08|14625.85|14505.85|14623.62|14503.62|10
1645186760000|2022-02-18 12:19:20|14624.06|14504.06|14621.13|14501.13|14624.06|14504.06|14621.13|14501.13|9
1645186770000|2022-02-18 12:19:30|14620.9|14500.9|14619.55|14499.55|14620.9|14500.9|14619.19|14499.19|9
1645186780000|2022-02-18 12:19:40|14619.44|14499.44|14618.56|14498.56|14619.44|14499.44|14618.34|14498.34|10
1645186790000|2022-02-18 12:19:50|14618.18|14498.18|14617.96|14497.96|14618.36|14498.36|14617.9|14497.9|9
1645186800000|2022-02-18 12:20:00|14617.82|14497.82|14615.82|14495.82|14617.86|14497.86|14615.76|14495.76|9
1645186810000|2022-02-18 12:20:10|14615.6|14495.6|14614.57|14494.57|14615.6|14495.6|14614.57|14494.57|10
1645186820000|2022-02-18 12:20:20|14614.46|14494.46|14611.52|14491.52|14614.46|14494.46|14611.52|14491.52|9
1645186830000|2022-02-18 12:20:30|14610.79|14490.79|14609.07|14489.07|14610.79|14490.79|14609.07|14489.07|10
1645186840000|2022-02-18 12:20:40|14608.71|14488.71|14604.85|14484.85|14608.71|14488.71|14604.85|14484.85|10
1645186850000|2022-02-18 12:20:50|14604.24|14484.24|14602.4|14482.4|14604.24|14484.24|14602.4|14482.4|8
1645186860000|2022-02-18 12:21:00|14602.41|14482.41|14602.15|14482.15|14603.36|14483.36|14602.05|14482.05|10
1645186870000|2022-02-18 12:21:10|14602.01|14482.01|14600.92|14480.92|14602.01|14482.01|14600.92|14480.92|10
1645186880000|2022-02-18 12:21:20|14601|14481|14600.74|14480.74|14601.01|14481.01|14600.47|14480.47|9
1645186890000|2022-02-18 12:21:30|14600.83|14480.83|14601.11|14481.11|14601.44|14481.44|14600.64|14480.64|10
1645186900000|2022-02-18 12:21:40|14601.28|14481.28|14601.41|14481.41|14601.41|14481.41|14601.22|14481.22|9
1645186910000|2022-02-18 12:21:50|14601.45|14481.45|14601.78|14481.78|14601.81|14481.81|14601.41|14481.41|8
1645186920000|2022-02-18 12:22:00|14601.76|14481.76|14604.61|14484.61|14604.61|14484.61|14601.76|14481.76|10
1645186930000|2022-02-18 12:22:10|14604.91|14484.91|14607.76|14487.76|14607.76|14487.76|14604.91|14484.91|9
1645186940000|2022-02-18 12:22:20|14607.04|14487.04|14604.39|14484.39|14607.08|14487.08|14604.39|14484.39|9
1645186950000|2022-02-18 12:22:30|14604.1|14484.1|14602.76|14482.76|14604.22|14484.22|14602.57|14482.57|10
1645186960000|2022-02-18 12:22:40|14602.87|14482.87|14602.38|14482.38|14602.87|14482.87|14602.38|14482.38|8
1645186970000|2022-02-18 12:22:50|14602.52|14482.52|14600.02|14480.02|14602.52|14482.52|14600.02|14480.02|8
1645186980000|2022-02-18 12:23:00|14599.82|14479.82|14596.92|14476.92|14599.92|14479.92|14596.92|14476.92|9
1645186990000|2022-02-18 12:23:10|14596.17|14476.17|14595.07|14475.07|14596.17|14476.17|14595.07|14475.07|10
1645187000000|2022-02-18 12:23:20|14594.67|14474.67|14595.08|14475.08|14595.08|14475.08|14594.53|14474.53|10
1645187010000|2022-02-18 12:23:30|14595.24|14475.24|14596.15|14476.15|14596.15|14476.15|14595|14475|7
1645187020000|2022-02-18 12:23:40|14596.13|14476.13|14598.24|14478.24|14598.24|14478.24|14596.13|14476.13|10
1645187030000|2022-02-18 12:23:50|14598.12|14478.12|14597.81|14477.81|14598.21|14478.21|14597.16|14477.16|10
1645187040000|2022-02-18 12:24:00|14597.08|14477.08|14596.05|14476.05|14597.08|14477.08|14595.67|14475.67|9
1645187050000|2022-02-18 12:24:10|14596.35|14476.35|14597.98|14477.98|14597.98|14477.98|14596.25|14476.25|9
1645187060000|2022-02-18 12:24:20|14598.04|14478.04|14598.72|14478.72|14598.89|14478.89|14597.86|14477.86|10
1645187070000|2022-02-18 12:24:30|14598.69|14478.69|14600.07|14480.07|14600.14|14480.14|14598.69|14478.69|9
1645187080000|2022-02-18 12:24:40|14600.04|14480.04|14600.84|14480.84|14600.85|14480.85|14600.04|14480.04|9
1645187090000|2022-02-18 12:24:50|14600.2|14480.2|14601.19|14481.19|14601.24|14481.24|14600.2|14480.2|10
1645187100000|2022-02-18 12:25:00|14601.13|14481.13|14601.59|14481.59|14601.59|14481.59|14600.85|14480.85|10
1645187110000|2022-02-18 12:25:10|14601.83|14481.83|14600.64|14480.64|14601.95|14481.95|14600.64|14480.64|9
1645187120000|2022-02-18 12:25:20|14600.62|14480.62|14600.11|14480.11|14600.73|14480.73|14600.01|14480.01|8
1645187130000|2022-02-18 12:25:30|14600.17|14480.17|14599.42|14479.42|14600.17|14480.17|14599.42|14479.42|8
1645187140000|2022-02-18 12:25:40|14599.26|14479.26|14600.24|14480.24|14600.26|14480.26|14599.26|14479.26|7
1645187150000|2022-02-18 12:25:50|14601.16|14481.16|14600.75|14480.75|14601.29|14481.29|14600.37|14480.37|9
1645187160000|2022-02-18 12:26:00|14600.93|14480.93|14599.87|14479.87|14601.3|14481.3|14599.87|14479.87|10
1645187170000|2022-02-18 12:26:10|14600.03|14480.03|14599.82|14479.82|14600.09|14480.09|14599.82|14479.82|8
1645187180000|2022-02-18 12:26:20|14599.78|14479.78|14599.05|14479.05|14599.93|14479.93|14599.05|14479.05|9
1645187190000|2022-02-18 12:26:30|14599.1|14479.1|14600.8|14480.8|14600.8|14480.8|14599.1|14479.1|9
1645187200000|2022-02-18 12:26:40|14600.82|14480.82|14599.72|14479.72|14601.01|14481.01|14599.72|14479.72|9
1645187210000|2022-02-18 12:26:50|14599.64|14479.64|14599.46|14479.46|14599.71|14479.71|14599.46|14479.46|9
1645187220000|2022-02-18 12:27:00|14599.18|14479.18|14596.82|14476.82|14599.18|14479.18|14596.82|14476.82|10
1645187230000|2022-02-18 12:27:10|14596.67|14476.67|14596.66|14476.66|14597.1|14477.1|14596.55|14476.55|10
1645187240000|2022-02-18 12:27:20|14596.56|14476.56|14599|14479|14599.01|14479.01|14596.56|14476.56|10
1645187250000|2022-02-18 12:27:30|14599.15|14479.15|14600.3|14480.3|14600.8|14480.8|14599.15|14479.15|9
1645187260000|2022-02-18 12:27:40|14600.25|14480.25|14602.41|14482.41|14602.56|14482.56|14600.05|14480.05|9
1645187270000|2022-02-18 12:27:50|14602.86|14482.86|14603.75|14483.75|14603.75|14483.75|14602.68|14482.68|9
1645187280000|2022-02-18 12:28:00|14603.85|14483.85|14605.94|14485.94|14605.94|14485.94|14603.85|14483.85|10
1645187290000|2022-02-18 12:28:10|14606.07|14486.07|14605.67|14485.67|14606.07|14486.07|14604.98|14484.98|10
1645187300000|2022-02-18 12:28:20|14605.47|14485.47|14605.09|14485.09|14605.47|14485.47|14604.79|14484.79|9
1645187310000|2022-02-18 12:28:30|14604.93|14484.93|14605.01|14485.01|14605.4|14485.4|14604.64|14484.64|10
1645187320000|2022-02-18 12:28:40|14605.11|14485.11|14606.57|14486.57|14606.57|14486.57|14605.11|14485.11|10
1645187330000|2022-02-18 12:28:50|14606.66|14486.66|14605.52|14485.52|14606.81|14486.81|14605.45|14485.45|9
1645187340000|2022-02-18 12:29:00|14605.75|14485.75|14605.94|14485.94|14606.21|14486.21|14605.6|14485.6|10
1645187350000|2022-02-18 12:29:10|14606.01|14486.01|14607.62|14487.62|14607.62|14487.62|14606.01|14486.01|10
1645187360000|2022-02-18 12:29:20|14607.64|14487.64|14607.51|14487.51|14608.09|14488.09|14607.51|14487.51|10
1645187370000|2022-02-18 12:29:30|14607.18|14487.18|14606.59|14486.59|14607.2|14487.2|14606.43|14486.43|9
1645187380000|2022-02-18 12:29:40|14606.7|14486.7|14606.64|14486.64|14606.86|14486.86|14606.6|14486.6|9
1645187390000|2022-02-18 12:29:50|14606.73|14486.73|14604.25|14484.25|14606.73|14486.73|14604.25|14484.25|9
1645187400000|2022-02-18 12:30:00|14604.2|14484.2|14602.53|14482.53|14604.2|14484.2|14602.53|14482.53|10
1645187410000|2022-02-18 12:30:10|14602.65|14482.65|14601.67|14481.67|14602.87|14482.87|14601.67|14481.67|10
1645187420000|2022-02-18 12:30:20|14601.69|14481.69|14600.57|14480.57|14601.7|14481.7|14600.53|14480.53|10
1645187430000|2022-02-18 12:30:30|14600.07|14480.07|14597.48|14477.48|14600.34|14480.34|14597.44|14477.44|10
1645187440000|2022-02-18 12:30:40|14597.39|14477.39|14595.06|14475.06|14597.39|14477.39|14595|14475|10
1645187450000|2022-02-18 12:30:50|14594.73|14474.73|14592.79|14472.79|14594.73|14474.73|14592.51|14472.51|9
1645187460000|2022-02-18 12:31:00|14592.73|14472.73|14593.57|14473.57|14593.77|14473.77|14592.73|14472.73|9
1645187470000|2022-02-18 12:31:10|14593.52|14473.52|14593.23|14473.23|14593.52|14473.52|14592.7|14472.7|10
1645187480000|2022-02-18 12:31:20|14593.29|14473.29|14594.37|14474.37|14594.37|14474.37|14593.29|14473.29|9
1645187490000|2022-02-18 12:31:30|14594.36|14474.36|14593.52|14473.52|14594.36|14474.36|14593.52|14473.52|10
1645187500000|2022-02-18 12:31:40|14593.5|14473.5|14594.35|14474.35|14594.8|14474.8|14593.5|14473.5|10
1645187510000|2022-02-18 12:31:50|14594.49|14474.49|14595.83|14475.83|14596.05|14476.05|14594.26|14474.26|10
1645187520000|2022-02-18 12:32:00|14596.17|14476.17|14597.92|14477.92|14597.92|14477.92|14596.17|14476.17|10
1645187530000|2022-02-18 12:32:10|14597.96|14477.96|14601.02|14481.02|14601.02|14481.02|14597.96|14477.96|10
1645187540000|2022-02-18 12:32:20|14601.28|14481.28|14604.3|14484.3|14604.3|14484.3|14601.28|14481.28|10
1645187550000|2022-02-18 12:32:30|14604.45|14484.45|14604.18|14484.18|14605.53|14485.53|14604.18|14484.18|10
1645187560000|2022-02-18 12:32:40|14604.27|14484.27|14605.64|14485.64|14605.7|14485.7|14604.27|14484.27|10
1645187570000|2022-02-18 12:32:50|14605.5|14485.5|14607.21|14487.21|14607.38|14487.38|14605.5|14485.5|10
1645187580000|2022-02-18 12:33:00|14607.17|14487.17|14606.78|14486.78|14607.17|14487.17|14606.77|14486.77|10
1645187590000|2022-02-18 12:33:10|14606.68|14486.68|14605.69|14485.69|14607.12|14487.12|14605.69|14485.69|10
1645187600000|2022-02-18 12:33:20|14605.48|14485.48|14604.37|14484.37|14605.48|14485.48|14604.3|14484.3|9
1645187610000|2022-02-18 12:33:30|14604.3|14484.3|14605.05|14485.05|14605.64|14485.64|14604.14|14484.14|10
1645187620000|2022-02-18 12:33:40|14604.7|14484.7|14604.73|14484.73|14604.73|14484.73|14603.29|14483.29|10
1645187630000|2022-02-18 12:33:50|14604.69|14484.69|14604.77|14484.77|14605.21|14485.21|14604.68|14484.68|9
1645187640000|2022-02-18 12:34:00|14604.75|14484.75|14606.32|14486.32|14606.32|14486.32|14604.53|14484.53|10
1645187650000|2022-02-18 12:34:10|14606.37|14486.37|14608.48|14488.48|14608.48|14488.48|14606.26|14486.26|10
1645187660000|2022-02-18 12:34:20|14608.39|14488.39|14608.72|14488.72|14608.72|14488.72|14608.16|14488.16|10
1645187670000|2022-02-18 12:34:30|14608.68|14488.68|14608.57|14488.57|14609.24|14489.24|14608.57|14488.57|9
1645187680000|2022-02-18 12:34:40|14608.54|14488.54|14607.94|14487.94|14608.54|14488.54|14607.71|14487.71|10
1645187690000|2022-02-18 12:34:50|14607.58|14487.58|14607.26|14487.26|14607.58|14487.58|14607.17|14487.17|9
1645187700000|2022-02-18 12:35:00|14607.53|14487.53|14607.98|14487.98|14608.11|14488.11|14607.46|14487.46|9
1645187710000|2022-02-18 12:35:10|14607.93|14487.93|14608.08|14488.08|14608.13|14488.13|14607.67|14487.67|10
1645187720000|2022-02-18 12:35:20|14608.1|14488.1|14607.94|14487.94|14608.39|14488.39|14607.94|14487.94|8
1645187730000|2022-02-18 12:35:30|14607.63|14487.63|14607.12|14487.12|14607.63|14487.63|14607.1|14487.1|10
1645187740000|2022-02-18 12:35:40|14607.03|14487.03|14606.87|14486.87|14607.09|14487.09|14606.56|14486.56|10
1645187750000|2022-02-18 12:35:50|14606.97|14486.97|14607.34|14487.34|14607.51|14487.51|14606.97|14486.97|10
1645187760000|2022-02-18 12:36:00|14607.51|14487.51|14606.16|14486.16|14607.71|14487.71|14606.16|14486.16|10
1645187770000|2022-02-18 12:36:10|14606.14|14486.14|14605.72|14485.72|14606.22|14486.22|14605.51|14485.51|9
1645187780000|2022-02-18 12:36:20|14605.68|14485.68|14605.85|14485.85|14606.05|14486.05|14605.48|14485.48|10
1645187790000|2022-02-18 12:36:30|14606.27|14486.27|14608.22|14488.22|14608.22|14488.22|14606.27|14486.27|9
1645187800000|2022-02-18 12:36:40|14608.02|14488.02|14607.4|14487.4|14608.02|14488.02|14607.4|14487.4|9
1645187810000|2022-02-18 12:36:50|14607.18|14487.18|14604.8|14484.8|14607.34|14487.34|14604.8|14484.8|10
1645187820000|2022-02-18 12:37:00|14604.76|14484.76|14601.15|14481.15|14604.76|14484.76|14601.15|14481.15|10
1645187830000|2022-02-18 12:37:10|14600.22|14480.22|14597.7|14477.7|14600.22|14480.22|14597.7|14477.7|9
1645187840000|2022-02-18 12:37:20|14597.74|14477.74|14597.25|14477.25|14597.74|14477.74|14597.02|14477.02|10
1645187850000|2022-02-18 12:37:30|14595.41|14475.41|14590.96|14470.96|14595.41|14475.41|14590.96|14470.96|10
1645187860000|2022-02-18 12:37:40|14590.94|14470.94|14584.86|14464.86|14590.94|14470.94|14584.86|14464.86|10
1645187870000|2022-02-18 12:37:50|14584.61|14464.61|14575.9|14455.9|14584.61|14464.61|14575.9|14455.9|9
1645187880000|2022-02-18 12:38:00|14576.18|14456.18|14572.03|14452.03|14576.18|14456.18|14572.03|14452.03|10
1645187890000|2022-02-18 12:38:10|14572.12|14452.12|14571.25|14451.25|14572.42|14452.42|14571.25|14451.25|10
1645187900000|2022-02-18 12:38:20|14571.57|14451.57|14569.72|14449.72|14571.68|14451.68|14569.72|14449.72|10
1645187910000|2022-02-18 12:38:30|14568.87|14448.87|14565.37|14445.37|14568.87|14448.87|14565.37|14445.37|10
1645187920000|2022-02-18 12:38:40|14565.36|14445.36|14564.47|14444.47|14565.36|14445.36|14564.47|14444.47|10
1645187930000|2022-02-18 12:38:50|14564.61|14444.61|14566.11|14446.11|14566.11|14446.11|14564.61|14444.61|10
1645187940000|2022-02-18 12:39:00|14566.34|14446.34|14568.07|14448.07|14568.16|14448.16|14566.34|14446.34|9
1645187950000|2022-02-18 12:39:10|14568.13|14448.13|14568.95|14448.95|14569.2|14449.2|14568.13|14448.13|10
1645187960000|2022-02-18 12:39:20|14569.08|14449.08|14568.69|14448.69|14569.7|14449.7|14568.69|14448.69|10
1645187970000|2022-02-18 12:39:30|14568.75|14448.75|14568|14448|14568.89|14448.89|14567.84|14447.84|10
1645187980000|2022-02-18 12:39:40|14568.11|14448.11|14567.69|14447.69|14568.13|14448.13|14567.59|14447.59|7
1645187990000|2022-02-18 12:39:50|14567.65|14447.65|14566.55|14446.55|14567.65|14447.65|14566.55|14446.55|7
1645188000000|2022-02-18 12:40:00|14566.6|14446.6|14562.64|14442.64|14566.6|14446.6|14562.64|14442.64|10
1645188010000|2022-02-18 12:40:10|14562.31|14442.31|14560.98|14440.98|14562.94|14442.94|14560.98|14440.98|10
1645188020000|2022-02-18 12:40:20|14561.33|14441.33|14561.26|14441.26|14561.33|14441.33|14560.68|14440.68|10
1645188030000|2022-02-18 12:40:30|14561.58|14441.58|14563.73|14443.73|14563.73|14443.73|14561.58|14441.58|10
1645188040000|2022-02-18 12:40:40|14563.76|14443.76|14564.1|14444.1|14564.26|14444.26|14563.76|14443.76|10
1645188050000|2022-02-18 12:40:50|14563.67|14443.67|14565.59|14445.59|14565.59|14445.59|14563.67|14443.67|10
1645188060000|2022-02-18 12:41:00|14565.51|14445.51|14566.76|14446.76|14566.76|14446.76|14565.29|14445.29|10
1645188070000|2022-02-18 12:41:10|14567.64|14447.64|14566.02|14446.02|14567.82|14447.82|14566|14446|10
1645188080000|2022-02-18 12:41:20|14565.95|14445.95|14566.67|14446.67|14566.67|14446.67|14565.95|14445.95|9
1645188090000|2022-02-18 12:41:30|14566.76|14446.76|14567.41|14447.41|14567.41|14447.41|14566.61|14446.61|9
1645188100000|2022-02-18 12:41:40|14567.5|14447.5|14568.01|14448.01|14568.28|14448.28|14567.15|14447.15|9
1645188110000|2022-02-18 12:41:50|14568.29|14448.29|14569.65|14449.65|14569.65|14449.65|14567.11|14447.11|10
1645188120000|2022-02-18 12:42:00|14570.46|14450.46|14574.02|14454.02|14574.02|14454.02|14570.46|14450.46|10
1645188130000|2022-02-18 12:42:10|14574.54|14454.54|14577.51|14457.51|14577.51|14457.51|14574.54|14454.54|10
1645188140000|2022-02-18 12:42:20|14577.69|14457.69|14580.67|14460.67|14581.16|14461.16|14577.69|14457.69|10
1645188150000|2022-02-18 12:42:30|14580.73|14460.73|14578.89|14458.89|14580.73|14460.73|14578.89|14458.89|9
1645188160000|2022-02-18 12:42:40|14578.83|14458.83|14579.5|14459.5|14579.61|14459.61|14578.4|14458.4|10
1645188170000|2022-02-18 12:42:50|14578.48|14458.48|14579.12|14459.12|14579.18|14459.18|14578.48|14458.48|9
1645188180000|2022-02-18 12:43:00|14578.93|14458.93|14577.85|14457.85|14579.1|14459.1|14577.85|14457.85|10
1645188190000|2022-02-18 12:43:10|14577.33|14457.33|14574.25|14454.25|14577.33|14457.33|14574.25|14454.25|10
1645188200000|2022-02-18 12:43:20|14573.57|14453.57|14569.13|14449.13|14573.57|14453.57|14569.13|14449.13|10
1645188210000|2022-02-18 12:43:30|14569.33|14449.33|14569.28|14449.28|14569.64|14449.64|14568.98|14448.98|10
1645188220000|2022-02-18 12:43:40|14569.35|14449.35|14568.82|14448.82|14569.35|14449.35|14568.56|14448.56|9
1645188230000|2022-02-18 12:43:50|14568.8|14448.8|14567.71|14447.71|14568.8|14448.8|14567.7|14447.7|5
1645188240000|2022-02-18 12:44:00|14567.69|14447.69|14570.91|14450.91|14570.91|14450.91|14567.69|14447.69|10
1645188250000|2022-02-18 12:44:10|14571.77|14451.77|14572.92|14452.92|14572.97|14452.97|14571.77|14451.77|9
1645188260000|2022-02-18 12:44:20|14572.9|14452.9|14573.18|14453.18|14573.38|14453.38|14572.85|14452.85|10
1645188270000|2022-02-18 12:44:30|14573.3|14453.3|14574.24|14454.24|14574.24|14454.24|14573.3|14453.3|10
1645188280000|2022-02-18 12:44:40|14574.35|14454.35|14573.96|14453.96|14574.71|14454.71|14573.78|14453.78|10
1645188290000|2022-02-18 12:44:50|14573.29|14453.29|14572.87|14452.87|14573.29|14453.29|14572.61|14452.61|10
1645188300000|2022-02-18 12:45:00|14572.54|14452.54|14571.96|14451.96|14572.57|14452.57|14571.96|14451.96|9
1645188310000|2022-02-18 12:45:10|14571.99|14451.99|14573.9|14453.9|14573.9|14453.9|14571.48|14451.48|10
1645188320000|2022-02-18 12:45:20|14573.88|14453.88|14572.79|14452.79|14574.3|14454.3|14572.79|14452.79|8
1645188330000|2022-02-18 12:45:30|14572.78|14452.78|14574.29|14454.29|14574.29|14454.29|14572.78|14452.78|9
1645188340000|2022-02-18 12:45:40|14574.2|14454.2|14574.21|14454.21|14574.41|14454.41|14574.04|14454.04|7
1645188350000|2022-02-18 12:45:50|14574.24|14454.24|14574.11|14454.11|14574.31|14454.31|14574.11|14454.11|8
1645188360000|2022-02-18 12:46:00|14574.14|14454.14|14573.01|14453.01|14574.22|14454.22|14573.01|14453.01|10
1645188370000|2022-02-18 12:46:10|14572.89|14452.89|14571.21|14451.21|14572.89|14452.89|14571.08|14451.08|9
1645188380000|2022-02-18 12:46:20|14571.03|14451.03|14568.91|14448.91|14571.03|14451.03|14568.91|14448.91|9
1645188390000|2022-02-18 12:46:30|14568.95|14448.95|14566.54|14446.54|14568.95|14448.95|14565.35|14445.35|10
1645188400000|2022-02-18 12:46:40|14566.78|14446.78|14567.78|14447.78|14567.78|14447.78|14566.46|14446.46|10
1645188410000|2022-02-18 12:46:50|14567.62|14447.62|14568|14448|14568.36|14448.36|14567.33|14447.33|8
1645188420000|2022-02-18 12:47:00|14567.61|14447.61|14566.02|14446.02|14567.61|14447.61|14566.02|14446.02|9
1645188430000|2022-02-18 12:47:10|14565.98|14445.98|14565.9|14445.9|14565.98|14445.98|14564.78|14444.78|10
1645188440000|2022-02-18 12:47:20|14565.65|14445.65|14562.14|14442.14|14565.65|14445.65|14562.13|14442.13|10
1645188450000|2022-02-18 12:47:30|14562.02|14442.02|14559.52|14439.52|14562.02|14442.02|14559.52|14439.52|10
1645188460000|2022-02-18 12:47:40|14559.8|14439.8|14558.39|14438.39|14559.8|14439.8|14558.39|14438.39|10
1645188470000|2022-02-18 12:47:50|14558.32|14438.32|14557.4|14437.4|14558.32|14438.32|14557.29|14437.29|10
1645188480000|2022-02-18 12:48:00|14558.37|14438.37|14562.93|14442.93|14562.93|14442.93|14558.37|14438.37|10
1645188490000|2022-02-18 12:48:10|14563.03|14443.03|14564.32|14444.32|14564.67|14444.67|14563.03|14443.03|9
1645188500000|2022-02-18 12:48:20|14564.02|14444.02|14566.99|14446.99|14566.99|14446.99|14563.79|14443.79|10
1645188510000|2022-02-18 12:48:30|14567.42|14447.42|14566.49|14446.49|14567.83|14447.83|14566.49|14446.49|9
1645188520000|2022-02-18 12:48:40|14566.09|14446.09|14566.75|14446.75|14566.76|14446.76|14565.34|14445.34|10
1645188530000|2022-02-18 12:48:50|14567.05|14447.05|14568.04|14448.04|14568.04|14448.04|14567.05|14447.05|9
1645188540000|2022-02-18 12:49:00|14567.94|14447.94|14573.71|14453.71|14573.71|14453.71|14567.94|14447.94|10
1645188550000|2022-02-18 12:49:10|14574.07|14454.07|14574.59|14454.59|14574.64|14454.64|14573.73|14453.73|9
1645188560000|2022-02-18 12:49:20|14575.12|14455.12|14578.8|14458.8|14578.8|14458.8|14575.07|14455.07|10
1645188570000|2022-02-18 12:49:30|14579.06|14459.06|14580.29|14460.29|14580.69|14460.69|14579.06|14459.06|10
1645188580000|2022-02-18 12:49:40|14580.17|14460.17|14579.99|14459.99|14580.17|14460.17|14579.06|14459.06|10
1645188590000|2022-02-18 12:49:50|14578.78|14458.78|14579.37|14459.37|14579.37|14459.37|14578.45|14458.45|9
1645188600000|2022-02-18 12:50:00|14580.02|14460.02|14581.41|14461.41|14581.41|14461.41|14580.02|14460.02|10
1645188610000|2022-02-18 12:50:10|14581.5|14461.5|14581.4|14461.4|14581.92|14461.92|14581.32|14461.32|9
1645188620000|2022-02-18 12:50:20|14581.41|14461.41|14581.59|14461.59|14581.59|14461.59|14581.4|14461.4|10
1645188630000|2022-02-18 12:50:30|14581.41|14461.41|14579.76|14459.76|14581.41|14461.41|14579.63|14459.63|10
1645188640000|2022-02-18 12:50:40|14579.87|14459.87|14580.04|14460.04|14580.07|14460.07|14579.79|14459.79|9
1645188650000|2022-02-18 12:50:50|14580.19|14460.19|14582.52|14462.52|14582.52|14462.52|14580.19|14460.19|9
1645188660000|2022-02-18 12:51:00|14582.99|14462.99|14582.88|14462.88|14583.72|14463.72|14582.88|14462.88|9
1645188670000|2022-02-18 12:51:10|14582.7|14462.7|14582.08|14462.08|14583.21|14463.21|14581.67|14461.67|10
1645188680000|2022-02-18 12:51:20|14582.07|14462.07|14582.68|14462.68|14583.09|14463.09|14582.01|14462.01|9
1645188690000|2022-02-18 12:51:30|14582.67|14462.67|14581.86|14461.86|14582.8|14462.8|14581.86|14461.86|10
1645188700000|2022-02-18 12:51:40|14581.69|14461.69|14582.52|14462.52|14582.65|14462.65|14581.19|14461.19|10
1645188710000|2022-02-18 12:51:50|14582.91|14462.91|14584.84|14464.84|14584.84|14464.84|14582.91|14462.91|10
1645188720000|2022-02-18 12:52:00|14584.88|14464.88|14584.92|14464.92|14585.82|14465.82|14584.88|14464.88|10
1645188730000|2022-02-18 12:52:10|14584.94|14464.94|14584.62|14464.62|14585.64|14465.64|14584.62|14464.62|9
1645188740000|2022-02-18 12:52:20|14584.77|14464.77|14584.95|14464.95|14585.2|14465.2|14584.58|14464.58|10
1645188750000|2022-02-18 12:52:30|14584.89|14464.89|14585.26|14465.26|14585.26|14465.26|14584.28|14464.28|8
1645188760000|2022-02-18 12:52:40|14585.45|14465.45|14586.72|14466.72|14586.72|14466.72|14585.45|14465.45|9
1645188770000|2022-02-18 12:52:50|14587.08|14467.08|14587.12|14467.12|14587.61|14467.61|14587.08|14467.08|8
1645188780000|2022-02-18 12:53:00|14587.11|14467.11|14587.98|14467.98|14587.98|14467.98|14586.96|14466.96|10
1645188790000|2022-02-18 12:53:10|14588.12|14468.12|14588.88|14468.88|14589.11|14469.11|14588.12|14468.12|9
1645188800000|2022-02-18 12:53:20|14588.63|14468.63|14588.13|14468.13|14588.69|14468.69|14588.13|14468.13|9
1645188810000|2022-02-18 12:53:30|14588.11|14468.11|14590.96|14470.96|14590.96|14470.96|14588.11|14468.11|10
1645188820000|2022-02-18 12:53:40|14591.26|14471.26|14595.43|14475.43|14595.43|14475.43|14591.15|14471.15|10
1645188830000|2022-02-18 12:53:50|14596.24|14476.24|14596.7|14476.7|14596.7|14476.7|14596.01|14476.01|9
1645188840000|2022-02-18 12:54:00|14596.54|14476.54|14596.65|14476.65|14597.93|14477.93|14596.34|14476.34|10
1645188850000|2022-02-18 12:54:10|14596.64|14476.64|14598.86|14478.86|14598.86|14478.86|14596.54|14476.54|9
1645188860000|2022-02-18 12:54:20|14599.14|14479.14|14599.47|14479.47|14599.94|14479.94|14599.14|14479.14|9
1645188870000|2022-02-18 12:54:30|14599.03|14479.03|14598.15|14478.15|14599.54|14479.54|14598.04|14478.04|10
1645188880000|2022-02-18 12:54:40|14597.93|14477.93|14595.08|14475.08|14597.93|14477.93|14595.08|14475.08|10
1645188890000|2022-02-18 12:54:50|14594.23|14474.23|14591.34|14471.34|14594.23|14474.23|14591.13|14471.13|10
1645188900000|2022-02-18 12:55:00|14592.01|14472.01|14591.48|14471.48|14592.41|14472.41|14591.48|14471.48|10
1645188910000|2022-02-18 12:55:10|14591.33|14471.33|14591.48|14471.48|14592.07|14472.07|14590.85|14470.85|10
1645188920000|2022-02-18 12:55:20|14591.16|14471.16|14592.66|14472.66|14592.88|14472.88|14591.16|14471.16|10
1645188930000|2022-02-18 12:55:30|14593.13|14473.13|14596.17|14476.17|14596.17|14476.17|14593.13|14473.13|10
1645188940000|2022-02-18 12:55:40|14596.41|14476.41|14599.22|14479.22|14599.22|14479.22|14596.41|14476.41|10
1645188950000|2022-02-18 12:55:50|14598.69|14478.69|14598.25|14478.25|14598.71|14478.71|14598.25|14478.25|10
1645188960000|2022-02-18 12:56:00|14598.22|14478.22|14597.46|14477.46|14599.1|14479.1|14597.46|14477.46|9
1645188970000|2022-02-18 12:56:10|14597.41|14477.41|14597.6|14477.6|14597.6|14477.6|14597.01|14477.01|10
1645188980000|2022-02-18 12:56:20|14597.84|14477.84|14598.45|14478.45|14598.67|14478.67|14597.62|14477.62|10
1645188990000|2022-02-18 12:56:30|14598.61|14478.61|14600.87|14480.87|14600.87|14480.87|14598.61|14478.61|9
1645189000000|2022-02-18 12:56:40|14600.96|14480.96|14600.24|14480.24|14600.96|14480.96|14600.24|14480.24|9
1645189010000|2022-02-18 12:56:50|14599.99|14479.99|14599.19|14479.19|14600.3|14480.3|14598.88|14478.88|10
1645189020000|2022-02-18 12:57:00|14598.93|14478.93|14598.31|14478.31|14599.05|14479.05|14598.31|14478.31|10
1645189030000|2022-02-18 12:57:10|14598.33|14478.33|14597.76|14477.76|14598.51|14478.51|14597.58|14477.58|8
1645189040000|2022-02-18 12:57:20|14597.53|14477.53|14597.25|14477.25|14597.72|14477.72|14597.21|14477.21|10
1645189050000|2022-02-18 12:57:30|14597.74|14477.74|14598.28|14478.28|14598.68|14478.68|14597.57|14477.57|10
1645189060000|2022-02-18 12:57:40|14598.42|14478.42|14597.3|14477.3|14598.42|14478.42|14597.24|14477.24|9
1645189070000|2022-02-18 12:57:50|14597.18|14477.18|14597.48|14477.48|14597.68|14477.68|14597.18|14477.18|10
1645189080000|2022-02-18 12:58:00|14597.56|14477.56|14597.57|14477.57|14597.89|14477.89|14597.39|14477.39|9
1645189090000|2022-02-18 12:58:10|14597.43|14477.43|14597.93|14477.93|14597.94|14477.94|14597.31|14477.31|9
1645189100000|2022-02-18 12:58:20|14597.19|14477.19|14596.02|14476.02|14597.19|14477.19|14596.02|14476.02|9
1645189110000|2022-02-18 12:58:30|14595.96|14475.96|14596.48|14476.48|14596.48|14476.48|14595.96|14475.96|6
1645189120000|2022-02-18 12:58:40|14596.79|14476.79|14595.6|14475.6|14596.99|14476.99|14595.6|14475.6|10
1645189130000|2022-02-18 12:58:50|14595.54|14475.54|14596.04|14476.04|14596.28|14476.28|14595.54|14475.54|9
1645189140000|2022-02-18 12:59:00|14596.12|14476.12|14596.47|14476.47|14596.87|14476.87|14596.04|14476.04|9
1645189150000|2022-02-18 12:59:10|14596.39|14476.39|14595.39|14475.39|14596.39|14476.39|14595.39|14475.39|10
1645189160000|2022-02-18 12:59:20|14595.41|14475.41|14595.39|14475.39|14595.41|14475.41|14595.07|14475.07|7
1645189170000|2022-02-18 12:59:30|14595.41|14475.41|14595.41|14475.41|14595.59|14475.59|14595.23|14475.23|7
1645189180000|2022-02-18 12:59:40|14595.23|14475.23|14594.92|14474.92|14595.6|14475.6|14594.92|14474.92|10
1645189190000|2022-02-18 12:59:50|14595.1|14475.1|14596.2|14476.2|14596.2|14476.2|14594.86|14474.86|9
1645189200000|2022-02-18 13:00:00|14596.19|14476.19|14595.19|14475.19|14596.19|14476.19|14594.43|14474.43|9
1645189210000|2022-02-18 13:00:10|14595.86|14475.86|14597.53|14477.53|14598.16|14478.16|14595.27|14475.27|10
1645189220000|2022-02-18 13:00:20|14597.73|14477.73|14598.5|14478.5|14598.82|14478.82|14597.73|14477.73|10
1645189230000|2022-02-18 13:00:30|14598.43|14478.43|14598.49|14478.49|14598.92|14478.92|14598.21|14478.21|10
1645189240000|2022-02-18 13:00:40|14598.4|14478.4|14597.34|14477.34|14598.4|14478.4|14597.25|14477.25|10
1645189250000|2022-02-18 13:00:50|14597.03|14477.03|14597.74|14477.74|14597.8|14477.8|14596.83|14476.83|10
1645189260000|2022-02-18 13:01:00|14597.67|14477.67|14597.34|14477.34|14597.87|14477.87|14597.34|14477.34|10
1645189270000|2022-02-18 13:01:10|14597.21|14477.21|14597.48|14477.48|14597.66|14477.66|14597.17|14477.17|10
1645189280000|2022-02-18 13:01:20|14597.52|14477.52|14597.15|14477.15|14597.88|14477.88|14597.13|14477.13|10
1645189290000|2022-02-18 13:01:30|14596.88|14476.88|14594.59|14474.59|14596.88|14476.88|14594.59|14474.59|9
1645189300000|2022-02-18 13:01:40|14593.53|14473.53|14592.34|14472.34|14593.53|14473.53|14592.26|14472.26|10
1645189310000|2022-02-18 13:01:50|14592.43|14472.43|14592.19|14472.19|14592.57|14472.57|14592.17|14472.17|9
1645189320000|2022-02-18 13:02:00|14592.13|14472.13|14590.85|14470.85|14592.39|14472.39|14590.85|14470.85|10
1645189330000|2022-02-18 13:02:10|14590.83|14470.83|14591.32|14471.32|14591.43|14471.43|14590.83|14470.83|9
1645189340000|2022-02-18 13:02:20|14591.41|14471.41|14593.42|14473.42|14593.42|14473.42|14591.41|14471.41|10
1645189350000|2022-02-18 13:02:30|14593.64|14473.64|14594.33|14474.33|14594.33|14474.33|14593.64|14473.64|8
1645189360000|2022-02-18 13:02:40|14594.28|14474.28|14594.76|14474.76|14595.03|14475.03|14594.28|14474.28|8
1645189370000|2022-02-18 13:02:50|14594.94|14474.94|14594.95|14474.95|14595.1|14475.1|14594.81|14474.81|8
1645189380000|2022-02-18 13:03:00|14595|14475|14597.87|14477.87|14598.06|14478.06|14595|14475|9
1645189390000|2022-02-18 13:03:10|14598.16|14478.16|14597.57|14477.57|14598.75|14478.75|14597.45|14477.45|9
1645189400000|2022-02-18 13:03:20|14597.16|14477.16|14596.39|14476.39|14597.16|14477.16|14596.39|14476.39|9
1645189410000|2022-02-18 13:03:30|14596.28|14476.28|14595.39|14475.39|14596.28|14476.28|14595.37|14475.37|9
1645189420000|2022-02-18 13:03:40|14595.19|14475.19|14594.67|14474.67|14595.31|14475.31|14594.67|14474.67|10
1645189430000|2022-02-18 13:03:50|14594.23|14474.23|14591.8|14471.8|14594.27|14474.27|14591.8|14471.8|10
1645189440000|2022-02-18 13:04:00|14591.84|14471.84|14590.9|14470.9|14591.84|14471.84|14590.9|14470.9|10
1645189450000|2022-02-18 13:04:10|14590.74|14470.74|14588.38|14468.38|14590.74|14470.74|14588.38|14468.38|10
1645189460000|2022-02-18 13:04:20|14588.12|14468.12|14585.04|14465.04|14588.12|14468.12|14584.91|14464.91|10
1645189470000|2022-02-18 13:04:30|14584.83|14464.83|14585.45|14465.45|14585.45|14465.45|14584.36|14464.36|10
1645189480000|2022-02-18 13:04:40|14585.48|14465.48|14585.86|14465.86|14586.04|14466.04|14585.38|14465.38|8
1645189490000|2022-02-18 13:04:50|14586.11|14466.11|14587.21|14467.21|14587.38|14467.38|14586.11|14466.11|9
1645189500000|2022-02-18 13:05:00|14587.47|14467.47|14589.4|14469.4|14589.54|14469.54|14587.47|14467.47|10
1645189510000|2022-02-18 13:05:10|14589.76|14469.76|14590.5|14470.5|14590.5|14470.5|14589.61|14469.61|10
1645189520000|2022-02-18 13:05:20|14589.9|14469.9|14589.7|14469.7|14590.08|14470.08|14589.48|14469.48|10
1645189530000|2022-02-18 13:05:30|14589.77|14469.77|14588.76|14468.76|14589.99|14469.99|14588.69|14468.69|10
1645189540000|2022-02-18 13:05:40|14588.94|14468.94|14589.45|14469.45|14589.73|14469.73|14588.81|14468.81|8
1645189550000|2022-02-18 13:05:50|14589.51|14469.51|14588.12|14468.12|14589.51|14469.51|14587.9|14467.9|9
1645189560000|2022-02-18 13:06:00|14588.19|14468.19|14586.92|14466.92|14588.2|14468.2|14586.9|14466.9|9
1645189570000|2022-02-18 13:06:10|14586.95|14466.95|14587.63|14467.63|14588.57|14468.57|14586.95|14466.95|10
1645189580000|2022-02-18 13:06:20|14587.56|14467.56|14586.98|14466.98|14587.93|14467.93|14586.98|14466.98|10
1645189590000|2022-02-18 13:06:30|14586.86|14466.86|14586.91|14466.91|14586.95|14466.95|14586.63|14466.63|8
1645189600000|2022-02-18 13:06:40|14586.98|14466.98|14588.9|14468.9|14588.96|14468.96|14586.98|14466.98|10
1645189610000|2022-02-18 13:06:50|14588.94|14468.94|14587.77|14467.77|14589.54|14469.54|14587.62|14467.62|10
1645189620000|2022-02-18 13:07:00|14587.76|14467.76|14587.92|14467.92|14588.28|14468.28|14587.56|14467.56|10
1645189630000|2022-02-18 13:07:10|14587.95|14467.95|14590.38|14470.38|14590.38|14470.38|14587.81|14467.81|9
1645189640000|2022-02-18 13:07:20|14590.72|14470.72|14591.36|14471.36|14591.52|14471.52|14590.72|14470.72|10
1645189650000|2022-02-18 13:07:30|14591.17|14471.17|14590.37|14470.37|14591.17|14471.17|14590.37|14470.37|8
1645189660000|2022-02-18 13:07:40|14590.25|14470.25|14590.65|14470.65|14590.65|14470.65|14590.25|14470.25|8
1645189670000|2022-02-18 13:07:50|14590.73|14470.73|14590.69|14470.69|14591.13|14471.13|14590.6|14470.6|9
1645189680000|2022-02-18 13:08:00|14590.6|14470.6|14591.17|14471.17|14591.79|14471.79|14590.6|14470.6|10
1645189690000|2022-02-18 13:08:10|14591.64|14471.64|14591.8|14471.8|14591.99|14471.99|14591.22|14471.22|10
1645189700000|2022-02-18 13:08:20|14592.14|14472.14|14596.02|14476.02|14596.37|14476.37|14592.14|14472.14|10
1645189710000|2022-02-18 13:08:30|14596.35|14476.35|14603.99|14483.99|14603.99|14483.99|14596.35|14476.35|10
1645189720000|2022-02-18 13:08:40|14603.89|14483.89|14604.56|14484.56|14604.56|14484.56|14603.89|14483.89|10
1645189730000|2022-02-18 13:08:50|14604.64|14484.64|14607.57|14487.57|14607.63|14487.63|14604.64|14484.64|10
1645189740000|2022-02-18 13:09:00|14607.25|14487.25|14605.7|14485.7|14607.44|14487.44|14605.7|14485.7|10
1645189750000|2022-02-18 13:09:10|14605.46|14485.46|14604.54|14484.54|14605.46|14485.46|14604.54|14484.54|10
1645189760000|2022-02-18 13:09:20|14604.93|14484.93|14601.25|14481.25|14604.93|14484.93|14601.1|14481.1|10
1645189770000|2022-02-18 13:09:30|14601.12|14481.12|14591.05|14471.05|14601.12|14481.12|14591.05|14471.05|10
1645189780000|2022-02-18 13:09:40|14590.27|14470.27|14586.06|14466.06|14590.27|14470.27|14585.53|14465.53|10
1645189790000|2022-02-18 13:09:50|14585.98|14465.98|14581.31|14461.31|14585.98|14465.98|14581.31|14461.31|10
1645189800000|2022-02-18 13:10:00|14578.72|14458.72|14576.99|14456.99|14578.72|14458.72|14576.99|14456.99|9
1645189810000|2022-02-18 13:10:10|14575.5|14455.5|14565.19|14445.19|14575.5|14455.5|14565.19|14445.19|10
1645189820000|2022-02-18 13:10:20|14564.35|14444.35|14546.56|14426.56|14564.35|14444.35|14546.56|14426.56|10
1645189830000|2022-02-18 13:10:30|14544.7|14424.7|14539.54|14419.54|14545.08|14425.08|14539.54|14419.54|10
1645189840000|2022-02-18 13:10:40|14539.84|14419.84|14540.3|14420.3|14540.3|14420.3|14539.29|14419.29|10
1645189850000|2022-02-18 13:10:50|14539.92|14419.92|14541.86|14421.86|14542.24|14422.24|14539.86|14419.86|10
1645189860000|2022-02-18 13:11:00|14541.46|14421.46|14540.39|14420.39|14541.52|14421.52|14540.12|14420.12|10
1645189870000|2022-02-18 13:11:10|14540.37|14420.37|14539.37|14419.37|14541.36|14421.36|14539.37|14419.37|10
1645189880000|2022-02-18 13:11:20|14539.31|14419.31|14539.7|14419.7|14539.7|14419.7|14538.46|14418.46|10
1645189890000|2022-02-18 13:11:30|14539.99|14419.99|14541.26|14421.26|14541.55|14421.55|14539.99|14419.99|9
1645189900000|2022-02-18 13:11:40|14540.73|14420.73|14547.15|14427.15|14547.15|14427.15|14540.73|14420.73|10
1645189910000|2022-02-18 13:11:50|14548.23|14428.23|14554.26|14434.26|14554.51|14434.51|14548.23|14428.23|10
1645189920000|2022-02-18 13:12:00|14554.61|14434.61|14556.1|14436.1|14556.1|14436.1|14554.61|14434.61|10
1645189930000|2022-02-18 13:12:10|14556.61|14436.61|14556.4|14436.4|14556.61|14436.61|14555.86|14435.86|10
1645189940000|2022-02-18 13:12:20|14556.68|14436.68|14562.08|14442.08|14562.08|14442.08|14556.68|14436.68|10
1645189950000|2022-02-18 13:12:30|14562.65|14442.65|14563.89|14443.89|14563.89|14443.89|14562.65|14442.65|10
1645189960000|2022-02-18 13:12:40|14564.27|14444.27|14566.17|14446.17|14566.17|14446.17|14563.68|14443.68|10
1645189970000|2022-02-18 13:12:50|14566.5|14446.5|14568.29|14448.29|14568.29|14448.29|14566.5|14446.5|9
1645189980000|2022-02-18 13:13:00|14568.78|14448.78|14574.53|14454.53|14574.53|14454.53|14568.78|14448.78|10
1645189990000|2022-02-18 13:13:10|14577.2|14457.2|14585|14465|14585|14465|14577.2|14457.2|10
1645190000000|2022-02-18 13:13:20|14584.94|14464.94|14592.29|14472.29|14592.29|14472.29|14584.94|14464.94|10
1645190010000|2022-02-18 13:13:30|14593.63|14473.63|14592.71|14472.71|14594.11|14474.11|14592.29|14472.29|8
1645190020000|2022-02-18 13:13:40|14592.57|14472.57|14589.38|14469.38|14592.57|14472.57|14589.22|14469.22|10
1645190030000|2022-02-18 13:13:50|14589.46|14469.46|14587.87|14467.87|14589.64|14469.64|14587.87|14467.87|10
1645190040000|2022-02-18 13:14:00|14587.64|14467.64|14584.65|14464.65|14587.64|14467.64|14583.9|14463.9|10
1645190050000|2022-02-18 13:14:10|14584.28|14464.28|14582.46|14462.46|14584.49|14464.49|14582.46|14462.46|10
1645190060000|2022-02-18 13:14:20|14581.81|14461.81|14578.74|14458.74|14581.81|14461.81|14578.74|14458.74|10
1645190070000|2022-02-18 13:14:30|14577.92|14457.92|14576.02|14456.02|14577.92|14457.92|14576.02|14456.02|10
1645190080000|2022-02-18 13:14:40|14575.15|14455.15|14571.92|14451.92|14575.29|14455.29|14571.92|14451.92|9
1645190090000|2022-02-18 13:14:50|14571.39|14451.39|14568.24|14448.24|14571.39|14451.39|14568.24|14448.24|10
1645190100000|2022-02-18 13:15:00|14567.86|14447.86|14561.2|14441.2|14568.01|14448.01|14561.2|14441.2|10
1645190110000|2022-02-18 13:15:10|14561.12|14441.12|14557.88|14437.88|14561.21|14441.21|14557.79|14437.79|10
1645190120000|2022-02-18 13:15:20|14557.91|14437.91|14560.48|14440.48|14560.59|14440.59|14557.91|14437.91|10
1645190130000|2022-02-18 13:15:30|14559.03|14439.03|14559.41|14439.41|14560.09|14440.09|14558.92|14438.92|10
1645190140000|2022-02-18 13:15:40|14559.63|14439.63|14558.2|14438.2|14559.69|14439.69|14558.07|14438.07|10
1645190150000|2022-02-18 13:15:50|14557.65|14437.65|14553.95|14433.95|14557.65|14437.65|14553.95|14433.95|10
1645190160000|2022-02-18 13:16:00|14554|14434|14553.87|14433.87|14554.41|14434.41|14553.34|14433.34|10
1645190170000|2022-02-18 13:16:10|14553.63|14433.63|14553.55|14433.55|14553.8|14433.8|14552.94|14432.94|10
1645190180000|2022-02-18 13:16:20|14553.4|14433.4|14553.29|14433.29|14553.64|14433.64|14553.1|14433.1|10
1645190190000|2022-02-18 13:16:30|14553.49|14433.49|14554.72|14434.72|14554.72|14434.72|14553.49|14433.49|10
1645190200000|2022-02-18 13:16:40|14554.51|14434.51|14553.79|14433.79|14554.56|14434.56|14553.43|14433.43|10
1645190210000|2022-02-18 13:16:50|14553.97|14433.97|14554.39|14434.39|14554.76|14434.76|14553.97|14433.97|10
1645190220000|2022-02-18 13:17:00|14555.11|14435.11|14554.92|14434.92|14555.24|14435.24|14554.22|14434.22|10
1645190230000|2022-02-18 13:17:10|14555|14435|14553.64|14433.64|14555.33|14435.33|14553.64|14433.64|10
1645190240000|2022-02-18 13:17:20|14553.35|14433.35|14552.43|14432.43|14553.35|14433.35|14552.43|14432.43|10
1645190250000|2022-02-18 13:17:30|14551.87|14431.87|14551.44|14431.44|14551.9|14431.9|14551.44|14431.44|10
1645190260000|2022-02-18 13:17:40|14551.78|14431.78|14551.15|14431.15|14551.78|14431.78|14551.06|14431.06|9
1645190270000|2022-02-18 13:17:50|14551.23|14431.23|14552.94|14432.94|14552.94|14432.94|14551.23|14431.23|10
1645190280000|2022-02-18 13:18:00|14553.07|14433.07|14553.35|14433.35|14553.72|14433.72|14553.07|14433.07|10
1645190290000|2022-02-18 13:18:10|14553.28|14433.28|14553.21|14433.21|14553.53|14433.53|14553.09|14433.09|10
1645190300000|2022-02-18 13:18:20|14552.59|14432.59|14551.64|14431.64|14552.71|14432.71|14551.45|14431.45|10
1645190310000|2022-02-18 13:18:30|14552.09|14432.09|14551.46|14431.46|14552.74|14432.74|14551.46|14431.46|10
1645190320000|2022-02-18 13:18:40|14551.64|14431.64|14554.69|14434.69|14554.69|14434.69|14551.64|14431.64|10
1645190330000|2022-02-18 13:18:50|14554.89|14434.89|14557.14|14437.14|14557.14|14437.14|14554.89|14434.89|10
1645190340000|2022-02-18 13:19:00|14557.21|14437.21|14558.88|14438.88|14558.88|14438.88|14557.21|14437.21|8
1645190350000|2022-02-18 13:19:10|14558.81|14438.81|14559.2|14439.2|14559.55|14439.55|14558.51|14438.51|10
1645190360000|2022-02-18 13:19:20|14559.46|14439.46|14560.51|14440.51|14560.51|14440.51|14558.83|14438.83|10
1645190370000|2022-02-18 13:19:30|14560.32|14440.32|14559.99|14439.99|14561.05|14441.05|14559.99|14439.99|10
1645190380000|2022-02-18 13:19:40|14560.08|14440.08|14557.87|14437.87|14560.08|14440.08|14557.67|14437.67|10
1645190390000|2022-02-18 13:19:50|14557.79|14437.79|14558.71|14438.71|14559.01|14439.01|14557.79|14437.79|10
1645190400000|2022-02-18 13:20:00|14558.81|14438.81|14558.35|14438.35|14559.36|14439.36|14558.35|14438.35|9
1645190410000|2022-02-18 13:20:10|14558.52|14438.52|14556.39|14436.39|14558.52|14438.52|14555.98|14435.98|10
1645190420000|2022-02-18 13:20:20|14556.86|14436.86|14559.02|14439.02|14559.09|14439.09|14556.81|14436.81|9
1645190430000|2022-02-18 13:20:30|14558.94|14438.94|14560.57|14440.57|14560.94|14440.94|14558.94|14438.94|10
1645190440000|2022-02-18 13:20:40|14560.95|14440.95|14560.78|14440.78|14560.95|14440.95|14560.32|14440.32|10
1645190450000|2022-02-18 13:20:50|14560.79|14440.79|14562.92|14442.92|14562.92|14442.92|14560.79|14440.79|10
1645190460000|2022-02-18 13:21:00|14563.75|14443.75|14563.69|14443.69|14565.07|14445.07|14563.69|14443.69|10
1645190470000|2022-02-18 13:21:10|14563.57|14443.57|14559.47|14439.47|14563.57|14443.57|14559.47|14439.47|9
1645190480000|2022-02-18 13:21:20|14559.29|14439.29|14558.2|14438.2|14559.39|14439.39|14558.2|14438.2|10
1645190490000|2022-02-18 13:21:30|14558.27|14438.27|14558.18|14438.18|14558.27|14438.27|14557.63|14437.63|9
1645190500000|2022-02-18 13:21:40|14558.08|14438.08|14559.17|14439.17|14559.62|14439.62|14558.08|14438.08|10
1645190510000|2022-02-18 13:21:50|14559.34|14439.34|14560.08|14440.08|14560.35|14440.35|14558.92|14438.92|10
1645190520000|2022-02-18 13:22:00|14559.85|14439.85|14560.27|14440.27|14560.65|14440.65|14559.85|14439.85|10
1645190530000|2022-02-18 13:22:10|14560.33|14440.33|14560.92|14440.92|14561.34|14441.34|14560.33|14440.33|10
1645190540000|2022-02-18 13:22:20|14560.72|14440.72|14560.49|14440.49|14560.72|14440.72|14560.41|14440.41|8
1645190550000|2022-02-18 13:22:30|14560.63|14440.63|14561.05|14441.05|14561.05|14441.05|14560.63|14440.63|8
1645190560000|2022-02-18 13:22:40|14560.95|14440.95|14561.81|14441.81|14561.87|14441.87|14560.8|14440.8|9
1645190570000|2022-02-18 13:22:50|14561.54|14441.54|14561.72|14441.72|14561.78|14441.78|14561.43|14441.43|10
1645190580000|2022-02-18 13:23:00|14561.66|14441.66|14561.17|14441.17|14561.66|14441.66|14561.13|14441.13|9
1645190590000|2022-02-18 13:23:10|14561.25|14441.25|14559.75|14439.75|14561.36|14441.36|14559.75|14439.75|10
1645190600000|2022-02-18 13:23:20|14559.82|14439.82|14558.47|14438.47|14559.82|14439.82|14558.11|14438.11|10
1645190610000|2022-02-18 13:23:30|14558.37|14438.37|14557.11|14437.11|14558.55|14438.55|14556.95|14436.95|10
1645190620000|2022-02-18 13:23:40|14556.88|14436.88|14556.33|14436.33|14556.88|14436.88|14556.09|14436.09|10
1645190630000|2022-02-18 13:23:50|14556.36|14436.36|14557.36|14437.36|14557.36|14437.36|14556.29|14436.29|10
1645190640000|2022-02-18 13:24:00|14557.46|14437.46|14557.66|14437.66|14557.98|14437.98|14557.23|14437.23|10
1645190650000|2022-02-18 13:24:10|14557.78|14437.78|14556.96|14436.96|14557.78|14437.78|14556.96|14436.96|7
1645190660000|2022-02-18 13:24:20|14557.03|14437.03|14557.67|14437.67|14557.67|14437.67|14556.61|14436.61|7
1645190670000|2022-02-18 13:24:30|14557.54|14437.54|14558.91|14438.91|14558.91|14438.91|14557.42|14437.42|9
1645190680000|2022-02-18 13:24:40|14559.07|14439.07|14558.55|14438.55|14559.36|14439.36|14558.55|14438.55|9
1645190690000|2022-02-18 13:24:50|14558.48|14438.48|14554.76|14434.76|14558.48|14438.48|14554.76|14434.76|10
1645190700000|2022-02-18 13:25:00|14554.87|14434.87|14552.54|14432.54|14554.87|14434.87|14552.54|14432.54|10
1645190710000|2022-02-18 13:25:10|14552.99|14432.99|14549.34|14429.34|14552.99|14432.99|14549.34|14429.34|10
1645190720000|2022-02-18 13:25:20|14549.04|14429.04|14550.25|14430.25|14550.25|14430.25|14548.94|14428.94|10
1645190730000|2022-02-18 13:25:30|14550.22|14430.22|14549.14|14429.14|14550.22|14430.22|14549.14|14429.14|10
1645190740000|2022-02-18 13:25:40|14549.19|14429.19|14549.45|14429.45|14549.97|14429.97|14548.29|14428.29|10
1645190750000|2022-02-18 13:25:50|14549.81|14429.81|14549.15|14429.15|14550.1|14430.1|14549.15|14429.15|10
1645190760000|2022-02-18 13:26:00|14549.03|14429.03|14543.01|14423.01|14549.03|14429.03|14543.01|14423.01|10
1645190770000|2022-02-18 13:26:10|14542.46|14422.46|14539.98|14419.98|14542.73|14422.73|14539.98|14419.98|10
1645190780000|2022-02-18 13:26:20|14539.21|14419.21|14534.29|14414.29|14539.21|14419.21|14533.76|14413.76|10
1645190790000|2022-02-18 13:26:30|14534.81|14414.81|14535.35|14415.35|14535.35|14415.35|14534.42|14414.42|10
1645190800000|2022-02-18 13:26:40|14535.59|14415.59|14537.62|14417.62|14537.62|14417.62|14535.59|14415.59|10
1645190810000|2022-02-18 13:26:50|14536.23|14416.23|14531.09|14411.09|14536.23|14416.23|14531.09|14411.09|10
1645190820000|2022-02-18 13:27:00|14530.89|14410.89|14515.25|14395.25|14530.89|14410.89|14515.25|14395.25|10
1645190830000|2022-02-18 13:27:10|14514.88|14394.88|14515.31|14395.31|14515.71|14395.71|14513.26|14393.26|10
1645190840000|2022-02-18 13:27:20|14514.94|14394.94|14516.57|14396.57|14516.91|14396.91|14514.94|14394.94|9
1645190850000|2022-02-18 13:27:30|14516.58|14396.58|14517.16|14397.16|14517.16|14397.16|14516.34|14396.34|10
1645190860000|2022-02-18 13:27:40|14518.56|14398.56|14521.48|14401.48|14521.48|14401.48|14518.56|14398.56|8
1645190870000|2022-02-18 13:27:50|14521.68|14401.68|14526.33|14406.33|14526.33|14406.33|14521.68|14401.68|9
1645190880000|2022-02-18 13:28:00|14526.4|14406.4|14526.84|14406.84|14528.17|14408.17|14526.4|14406.4|9
1645190890000|2022-02-18 13:28:10|14526.9|14406.9|14527.86|14407.86|14527.86|14407.86|14526.9|14406.9|10
1645190900000|2022-02-18 13:28:20|14527.19|14407.19|14526.12|14406.12|14527.19|14407.19|14526.12|14406.12|10
1645190910000|2022-02-18 13:28:30|14525.92|14405.92|14527.84|14407.84|14527.84|14407.84|14525.74|14405.74|9
1645190920000|2022-02-18 13:28:40|14527.89|14407.89|14528.46|14408.46|14528.46|14408.46|14527.32|14407.32|9
1645190930000|2022-02-18 13:28:50|14528.53|14408.53|14530.25|14410.25|14530.25|14410.25|14528.49|14408.49|9
1645190940000|2022-02-18 13:29:00|14529.56|14409.56|14529|14409|14529.85|14409.85|14529|14409|9
1645190950000|2022-02-18 13:29:10|14528.21|14408.21|14525.83|14405.83|14528.21|14408.21|14525.83|14405.83|10
1645190960000|2022-02-18 13:29:20|14526.33|14406.33|14526.22|14406.22|14526.36|14406.36|14525.91|14405.91|9
1645190970000|2022-02-18 13:29:30|14526.36|14406.36|14526.65|14406.65|14527.06|14407.06|14526.13|14406.13|10
1645190980000|2022-02-18 13:29:40|14526.72|14406.72|14526.8|14406.8|14526.8|14406.8|14526.2|14406.2|10
1645190990000|2022-02-18 13:29:50|14526.74|14406.74|14526|14406|14526.74|14406.74|14525.69|14405.69|10
1645191000000|2022-02-18 13:30:00|14525.94|14405.94|14523.68|14403.68|14525.94|14405.94|14523.68|14403.68|10
1645191010000|2022-02-18 13:30:10|14522.71|14402.71|14519.23|14399.23|14522.71|14402.71|14519.23|14399.23|10
1645191020000|2022-02-18 13:30:20|14519.5|14399.5|14520.26|14400.26|14520.81|14400.81|14519.5|14399.5|10
1645191030000|2022-02-18 13:30:30|14520.09|14400.09|14518.1|14398.1|14520.53|14400.53|14516.79|14396.79|10
1645191040000|2022-02-18 13:30:40|14518.42|14398.42|14516.27|14396.27|14518.6|14398.6|14516.27|14396.27|10
1645191050000|2022-02-18 13:30:50|14516.03|14396.03|14513.89|14393.89|14516.09|14396.09|14513.89|14393.89|10
1645191060000|2022-02-18 13:31:00|14514.01|14394.01|14516.07|14396.07|14516.07|14396.07|14513.88|14393.88|10
1645191070000|2022-02-18 13:31:10|14515.77|14395.77|14515.3|14395.3|14516.56|14396.56|14515.3|14395.3|10
1645191080000|2022-02-18 13:31:20|14515.16|14395.16|14510.69|14390.69|14515.16|14395.16|14510.69|14390.69|10
1645191090000|2022-02-18 13:31:30|14509.08|14389.08|14506.18|14386.18|14509.08|14389.08|14506.18|14386.18|10
1645191100000|2022-02-18 13:31:40|14506|14386|14504.23|14384.23|14506|14386|14503.95|14383.95|10
1645191110000|2022-02-18 13:31:50|14504.26|14384.26|14505.7|14385.7|14505.7|14385.7|14504.26|14384.26|10
1645191120000|2022-02-18 13:32:00|14505.81|14385.81|14503.54|14383.54|14506.01|14386.01|14503.05|14383.05|10
1645191130000|2022-02-18 13:32:10|14503.45|14383.45|14500.77|14380.77|14503.45|14383.45|14500.77|14380.77|10
1645191140000|2022-02-18 13:32:20|14500.46|14380.46|14499.32|14379.32|14500.46|14380.46|14499.32|14379.32|10
1645191150000|2022-02-18 13:32:30|14498.97|14378.97|14495.96|14375.96|14499.45|14379.45|14495.96|14375.96|10
1645191160000|2022-02-18 13:32:40|14496.52|14376.52|14494.42|14374.42|14496.86|14376.86|14494.42|14374.42|10
1645191170000|2022-02-18 13:32:50|14494.2|14374.2|14492.16|14372.16|14494.6|14374.6|14492.16|14372.16|10
1645191180000|2022-02-18 13:33:00|14491.89|14371.89|14486.6|14366.6|14491.89|14371.89|14486.6|14366.6|9
1645191190000|2022-02-18 13:33:10|14486.95|14366.95|14483.98|14363.98|14486.95|14366.95|14483.94|14363.94|10
1645191200000|2022-02-18 13:33:20|14483.17|14363.17|14483.49|14363.49|14483.49|14363.49|14480.66|14360.66|10
1645191210000|2022-02-18 13:33:30|14483.76|14363.76|14483.27|14363.27|14484.9|14364.9|14482.97|14362.97|9
1645191220000|2022-02-18 13:33:40|14483.41|14363.41|14484.85|14364.85|14485.22|14365.22|14482.97|14362.97|10
1645191230000|2022-02-18 13:33:50|14484.82|14364.82|14486.32|14366.32|14486.66|14366.66|14484.82|14364.82|10
1645191240000|2022-02-18 13:34:00|14486.18|14366.18|14486.36|14366.36|14486.36|14366.36|14485.22|14365.22|10
1645191250000|2022-02-18 13:34:10|14486.4|14366.4|14488.12|14368.12|14488.53|14368.53|14486.4|14366.4|9
1645191260000|2022-02-18 13:34:20|14488.29|14368.29|14490.99|14370.99|14490.99|14370.99|14488.2|14368.2|9
1645191270000|2022-02-18 13:34:30|14491.45|14371.45|14493.02|14373.02|14493.5|14373.5|14491.33|14371.33|10
1645191280000|2022-02-18 13:34:40|14492.85|14372.85|14490.7|14370.7|14493.32|14373.32|14490.7|14370.7|10
1645191290000|2022-02-18 13:34:50|14490.09|14370.09|14490.53|14370.53|14490.53|14370.53|14489.89|14369.89|10
1645191300000|2022-02-18 13:35:00|14490.35|14370.35|14489.23|14369.23|14490.35|14370.35|14489.23|14369.23|10
1645191310000|2022-02-18 13:35:10|14489.19|14369.19|14490.21|14370.21|14490.21|14370.21|14488.38|14368.38|10
1645191320000|2022-02-18 13:35:20|14490.27|14370.27|14491.75|14371.75|14491.98|14371.98|14490.27|14370.27|10
1645191330000|2022-02-18 13:35:30|14491.99|14371.99|14493.33|14373.33|14493.33|14373.33|14491.83|14371.83|9
1645191340000|2022-02-18 13:35:40|14493.84|14373.84|14496.49|14376.49|14496.49|14376.49|14493.63|14373.63|10
1645191350000|2022-02-18 13:35:50|14496.45|14376.45|14497.63|14377.63|14497.63|14377.63|14496.45|14376.45|9
1645191360000|2022-02-18 13:36:00|14497.45|14377.45|14494.35|14374.35|14497.47|14377.47|14494.35|14374.35|10
1645191370000|2022-02-18 13:36:10|14494.55|14374.55|14494.26|14374.26|14494.58|14374.58|14494.1|14374.1|10
1645191380000|2022-02-18 13:36:20|14494.27|14374.27|14493.32|14373.32|14494.27|14374.27|14492.34|14372.34|10
1645191390000|2022-02-18 13:36:30|14493|14373|14495.22|14375.22|14495.22|14375.22|14493|14373|10
1645191400000|2022-02-18 13:36:40|14496.18|14376.18|14498.79|14378.79|14498.79|14378.79|14496.18|14376.18|10
1645191410000|2022-02-18 13:36:50|14498.89|14378.89|14498.64|14378.64|14499.08|14379.08|14498.58|14378.58|10
1645191420000|2022-02-18 13:37:00|14497.78|14377.78|14496.7|14376.7|14497.85|14377.85|14496.7|14376.7|9
1645191430000|2022-02-18 13:37:10|14496.82|14376.82|14498.95|14378.95|14498.95|14378.95|14496.82|14376.82|10
1645191440000|2022-02-18 13:37:20|14499.04|14379.04|14499.32|14379.32|14499.32|14379.32|14498.77|14378.77|10
1645191450000|2022-02-18 13:37:30|14499.37|14379.37|14499.45|14379.45|14499.54|14379.54|14499.28|14379.28|10
1645191460000|2022-02-18 13:37:40|14499.47|14379.47|14501.62|14381.62|14501.62|14381.62|14499.25|14379.25|10
1645191470000|2022-02-18 13:37:50|14501.94|14381.94|14506.16|14386.16|14506.77|14386.77|14501.94|14381.94|9
1645191480000|2022-02-18 13:38:00|14506.45|14386.45|14506.82|14386.82|14506.97|14386.97|14506.16|14386.16|10
1645191490000|2022-02-18 13:38:10|14508.54|14388.54|14513.41|14393.41|14513.49|14393.49|14508.54|14388.54|10
1645191500000|2022-02-18 13:38:20|14513.75|14393.75|14514.21|14394.21|14515.35|14395.35|14513.75|14393.75|10
1645191510000|2022-02-18 13:38:30|14514.18|14394.18|14514.77|14394.77|14515.08|14395.08|14514.09|14394.09|10
1645191520000|2022-02-18 13:38:40|14514.23|14394.23|14514.36|14394.36|14514.41|14394.41|14513.6|14393.6|10
1645191530000|2022-02-18 13:38:50|14514.07|14394.07|14515.07|14395.07|14515.07|14395.07|14514.05|14394.05|9
1645191540000|2022-02-18 13:39:00|14515.3|14395.3|14518.8|14398.8|14518.8|14398.8|14515.3|14395.3|10
1645191550000|2022-02-18 13:39:10|14519.11|14399.11|14521.6|14401.6|14521.6|14401.6|14519.08|14399.08|10
1645191560000|2022-02-18 13:39:20|14522.59|14402.59|14525.76|14405.76|14525.76|14405.76|14522.59|14402.59|10
1645191570000|2022-02-18 13:39:30|14525.71|14405.71|14531.55|14411.55|14531.55|14411.55|14525.71|14405.71|10
1645191580000|2022-02-18 13:39:40|14531.63|14411.63|14538.5|14418.5|14538.5|14418.5|14531.63|14411.63|10
1645191590000|2022-02-18 13:39:50|14538.51|14418.51|14536.96|14416.96|14538.51|14418.51|14536.58|14416.58|10
1645191600000|2022-02-18 13:40:00|14537.4|14417.4|14541.44|14421.44|14541.44|14421.44|14537.4|14417.4|10
1645191610000|2022-02-18 13:40:10|14541.27|14421.27|14547.96|14427.96|14548.04|14428.04|14541.2|14421.2|10
1645191620000|2022-02-18 13:40:20|14547.89|14427.89|14557.81|14437.81|14557.81|14437.81|14547.89|14427.89|10
1645191630000|2022-02-18 13:40:30|14558.52|14438.52|14557.8|14437.8|14559.3|14439.3|14557.27|14437.27|10
1645191640000|2022-02-18 13:40:40|14557.93|14437.93|14559.07|14439.07|14559.07|14439.07|14557.93|14437.93|10
1645191650000|2022-02-18 13:40:50|14558.85|14438.85|14557.51|14437.51|14558.87|14438.87|14557.51|14437.51|10
1645191660000|2022-02-18 13:41:00|14557.08|14437.08|14555.04|14435.04|14557.08|14437.08|14554.86|14434.86|9
1645191670000|2022-02-18 13:41:10|14555.14|14435.14|14556.81|14436.81|14556.81|14436.81|14555.14|14435.14|10
1645191680000|2022-02-18 13:41:20|14557.1|14437.1|14557.88|14437.88|14557.88|14437.88|14556.86|14436.86|10
1645191690000|2022-02-18 13:41:30|14558.27|14438.27|14559.02|14439.02|14559.13|14439.13|14558.27|14438.27|10
1645191700000|2022-02-18 13:41:40|14558.66|14438.66|14559.61|14439.61|14559.78|14439.78|14558.56|14438.56|10
1645191710000|2022-02-18 13:41:50|14560.15|14440.15|14560.64|14440.64|14560.91|14440.91|14560.15|14440.15|10
1645191720000|2022-02-18 13:42:00|14560.4|14440.4|14560.36|14440.36|14560.67|14440.67|14560.31|14440.31|8
1645191730000|2022-02-18 13:42:10|14560.25|14440.25|14559.87|14439.87|14560.68|14440.68|14559.33|14439.33|10
1645191740000|2022-02-18 13:42:20|14559.71|14439.71|14558.86|14438.86|14560.12|14440.12|14558.86|14438.86|9
1645191750000|2022-02-18 13:42:30|14558.85|14438.85|14559.58|14439.58|14559.58|14439.58|14558.42|14438.42|9
1645191760000|2022-02-18 13:42:40|14559.43|14439.43|14561.8|14441.8|14561.8|14441.8|14559.42|14439.42|10
1645191770000|2022-02-18 13:42:50|14562.32|14442.32|14564.63|14444.63|14564.63|14444.63|14562.32|14442.32|10
1645191780000|2022-02-18 13:43:00|14564.72|14444.72|14565.02|14445.02|14565.02|14445.02|14564.62|14444.62|9
1645191790000|2022-02-18 13:43:10|14564.61|14444.61|14565.24|14445.24|14565.57|14445.57|14564.61|14444.61|10
1645191800000|2022-02-18 13:43:20|14565.21|14445.21|14565.28|14445.28|14565.29|14445.29|14565.17|14445.17|9
1645191810000|2022-02-18 13:43:30|14565.59|14445.59|14568.41|14448.41|14568.41|14448.41|14565.59|14445.59|9
1645191820000|2022-02-18 13:43:40|14568.18|14448.18|14569.43|14449.43|14569.57|14449.57|14568.18|14448.18|9
1645191830000|2022-02-18 13:43:50|14569.38|14449.38|14571.21|14451.21|14571.21|14451.21|14569.24|14449.24|10
1645191840000|2022-02-18 13:44:00|14571.45|14451.45|14572.58|14452.58|14572.58|14452.58|14571.26|14451.26|10
1645191850000|2022-02-18 13:44:10|14572.15|14452.15|14572.47|14452.47|14572.74|14452.74|14572.15|14452.15|10
1645191860000|2022-02-18 13:44:20|14572.34|14452.34|14574.3|14454.3|14574.3|14454.3|14572.34|14452.34|10
1645191870000|2022-02-18 13:44:30|14574.34|14454.34|14575.62|14455.62|14575.7|14455.7|14574.34|14454.34|10
1645191880000|2022-02-18 13:44:40|14576.2|14456.2|14577.93|14457.93|14578.13|14458.13|14576.2|14456.2|9
1645191890000|2022-02-18 13:44:50|14578.01|14458.01|14577.45|14457.45|14578.03|14458.03|14577.39|14457.39|9
1645191900000|2022-02-18 13:45:00|14577.13|14457.13|14575.54|14455.54|14577.18|14457.18|14575.54|14455.54|10
1645191910000|2022-02-18 13:45:10|14575.3|14455.3|14572.53|14452.53|14575.3|14455.3|14572.41|14452.41|10
1645191920000|2022-02-18 13:45:20|14572.34|14452.34|14572.66|14452.66|14572.66|14452.66|14572.06|14452.06|9
1645191930000|2022-02-18 13:45:30|14572.6|14452.6|14573.14|14453.14|14573.14|14453.14|14572.41|14452.41|10
1645191940000|2022-02-18 13:45:40|14573.11|14453.11|14571.11|14451.11|14573.11|14453.11|14571.08|14451.08|10
1645191950000|2022-02-18 13:45:50|14571.34|14451.34|14571.88|14451.88|14571.89|14451.89|14571.34|14451.34|9
1645191960000|2022-02-18 13:46:00|14572.32|14452.32|14571.98|14451.98|14572.46|14452.46|14571.98|14451.98|10
1645191970000|2022-02-18 13:46:10|14571.81|14451.81|14572.5|14452.5|14572.76|14452.76|14571.81|14451.81|10
1645191980000|2022-02-18 13:46:20|14572.64|14452.64|14573.13|14453.13|14573.4|14453.4|14572.64|14452.64|9
1645191990000|2022-02-18 13:46:30|14573.16|14453.16|14572.78|14452.78|14573.81|14453.81|14572.78|14452.78|10
1645192000000|2022-02-18 13:46:40|14572.79|14452.79|14572.23|14452.23|14572.79|14452.79|14571.63|14451.63|10
1645192010000|2022-02-18 13:46:50|14572.22|14452.22|14569.98|14449.98|14572.27|14452.27|14569.98|14449.98|10
1645192020000|2022-02-18 13:47:00|14569.74|14449.74|14570.2|14450.2|14570.2|14450.2|14569.44|14449.44|10
1645192030000|2022-02-18 13:47:10|14569.19|14449.19|14570.73|14450.73|14570.73|14450.73|14569.19|14449.19|10
1645192040000|2022-02-18 13:47:20|14571.21|14451.21|14571.45|14451.45|14571.6|14451.6|14571.19|14451.19|9
1645192050000|2022-02-18 13:47:30|14571.35|14451.35|14570.33|14450.33|14571.43|14451.43|14570.27|14450.27|10
1645192060000|2022-02-18 13:47:40|14570.49|14450.49|14569.19|14449.19|14570.49|14450.49|14569.19|14449.19|9
1645192070000|2022-02-18 13:47:50|14569.03|14449.03|14568.73|14448.73|14569.16|14449.16|14568.68|14448.68|9
1645192080000|2022-02-18 13:48:00|14568.44|14448.44|14568.37|14448.37|14568.71|14448.71|14568.01|14448.01|9
1645192090000|2022-02-18 13:48:10|14568.47|14448.47|14568.2|14448.2|14568.47|14448.47|14568.18|14448.18|10
1645192100000|2022-02-18 13:48:20|14568.52|14448.52|14568|14448|14568.52|14448.52|14568|14448|7
1645192110000|2022-02-18 13:48:30|14567.89|14447.89|14569.48|14449.48|14569.48|14449.48|14567.89|14447.89|10
1645192120000|2022-02-18 13:48:40|14569.37|14449.37|14568.57|14448.57|14569.52|14449.52|14568.57|14448.57|10
1645192130000|2022-02-18 13:48:50|14568.51|14448.51|14567.43|14447.43|14568.81|14448.81|14567.43|14447.43|7
1645192140000|2022-02-18 13:49:00|14567.28|14447.28|14565.77|14445.77|14567.28|14447.28|14565.65|14445.65|9
1645192150000|2022-02-18 13:49:10|14565.39|14445.39|14564.88|14444.88|14565.53|14445.53|14564.88|14444.88|8
1645192160000|2022-02-18 13:49:20|14564.78|14444.78|14564.06|14444.06|14564.78|14444.78|14564.06|14444.06|10
1645192170000|2022-02-18 13:49:30|14564.04|14444.04|14563.88|14443.88|14564.1|14444.1|14563.78|14443.78|8
1645192180000|2022-02-18 13:49:40|14563.67|14443.67|14563.56|14443.56|14563.86|14443.86|14563.01|14443.01|10
1645192190000|2022-02-18 13:49:50|14563.61|14443.61|14564.81|14444.81|14564.81|14444.81|14563.31|14443.31|10
1645192200000|2022-02-18 13:50:00|14564.87|14444.87|14564.16|14444.16|14564.92|14444.92|14563.98|14443.98|10
1645192210000|2022-02-18 13:50:10|14564.14|14444.14|14564.22|14444.22|14565.55|14445.55|14564.14|14444.14|10
1645192220000|2022-02-18 13:50:20|14563.93|14443.93|14563.17|14443.17|14563.93|14443.93|14563.17|14443.17|10
1645192230000|2022-02-18 13:50:30|14563.3|14443.3|14563.88|14443.88|14564.03|14444.03|14562.99|14442.99|8
1645192240000|2022-02-18 13:50:40|14563.83|14443.83|14562.59|14442.59|14563.83|14443.83|14562.59|14442.59|10
1645192250000|2022-02-18 13:50:50|14562.68|14442.68|14562.12|14442.12|14562.75|14442.75|14561.53|14441.53|10
1645192260000|2022-02-18 13:51:00|14561.93|14441.93|14561.3|14441.3|14562.21|14442.21|14561.07|14441.07|10
1645192270000|2022-02-18 13:51:10|14561.35|14441.35|14560.61|14440.61|14562.05|14442.05|14560.61|14440.61|10
1645192280000|2022-02-18 13:51:20|14560.48|14440.48|14559.34|14439.34|14560.48|14440.48|14559.34|14439.34|10
1645192290000|2022-02-18 13:51:30|14559.24|14439.24|14555.94|14435.94|14559.24|14439.24|14555.94|14435.94|9
1645192300000|2022-02-18 13:51:40|14556.34|14436.34|14555.63|14435.63|14556.73|14436.73|14555.63|14435.63|9
1645192310000|2022-02-18 13:51:50|14555.42|14435.42|14555.82|14435.82|14556.15|14436.15|14555.37|14435.37|8
1645192320000|2022-02-18 13:52:00|14556.15|14436.15|14555.64|14435.64|14556.61|14436.61|14555.53|14435.53|9
1645192330000|2022-02-18 13:52:10|14555.55|14435.55|14555.19|14435.19|14556.08|14436.08|14555.08|14435.08|9
1645192340000|2022-02-18 13:52:20|14555.11|14435.11|14553.16|14433.16|14555.11|14435.11|14553.16|14433.16|10
1645192350000|2022-02-18 13:52:30|14553.74|14433.74|14553.99|14433.99|14553.99|14433.99|14553.06|14433.06|9
1645192360000|2022-02-18 13:52:40|14554.31|14434.31|14558.89|14438.89|14558.89|14438.89|14554.31|14434.31|10
1645192370000|2022-02-18 13:52:50|14559.94|14439.94|14564.35|14444.35|14564.35|14444.35|14559.86|14439.86|10
1645192380000|2022-02-18 13:53:00|14564.26|14444.26|14564.28|14444.28|14564.51|14444.51|14563.91|14443.91|10
1645192390000|2022-02-18 13:53:10|14564.33|14444.33|14567.51|14447.51|14567.51|14447.51|14564.33|14444.33|10
1645192400000|2022-02-18 13:53:20|14567.49|14447.49|14568.51|14448.51|14568.75|14448.75|14567.34|14447.34|10
1645192410000|2022-02-18 13:53:30|14568.27|14448.27|14570.3|14450.3|14570.37|14450.37|14568.27|14448.27|10
1645192420000|2022-02-18 13:53:40|14570.34|14450.34|14573.22|14453.22|14573.22|14453.22|14570.34|14450.34|10
1645192430000|2022-02-18 13:53:50|14573.88|14453.88|14576.96|14456.96|14577.03|14457.03|14573.88|14453.88|9
1645192440000|2022-02-18 13:54:00|14576.98|14456.98|14578.53|14458.53|14579.47|14459.47|14576.98|14456.98|10
1645192450000|2022-02-18 13:54:10|14578.48|14458.48|14576.97|14456.97|14578.52|14458.52|14576.82|14456.82|8
1645192460000|2022-02-18 13:54:20|14576.66|14456.66|14575.57|14455.57|14576.72|14456.72|14575.57|14455.57|9
1645192470000|2022-02-18 13:54:30|14575.64|14455.64|14573.71|14453.71|14575.64|14455.64|14573.71|14453.71|10
1645192480000|2022-02-18 13:54:40|14573.37|14453.37|14573.23|14453.23|14573.56|14453.56|14572.94|14452.94|10
1645192490000|2022-02-18 13:54:50|14573.98|14453.98|14575.63|14455.63|14575.63|14455.63|14573.98|14453.98|10
1645192500000|2022-02-18 13:55:00|14575.7|14455.7|14576.81|14456.81|14576.97|14456.97|14575.7|14455.7|9
1645192510000|2022-02-18 13:55:10|14577.14|14457.14|14581.38|14461.38|14581.38|14461.38|14577.14|14457.14|10
1645192520000|2022-02-18 13:55:20|14581.48|14461.48|14584.2|14464.2|14584.2|14464.2|14581.44|14461.44|9
1645192530000|2022-02-18 13:55:30|14584.54|14464.54|14585.72|14465.72|14585.72|14465.72|14584.54|14464.54|10
1645192540000|2022-02-18 13:55:40|14586.27|14466.27|14585.85|14465.85|14587.26|14467.26|14585.85|14465.85|10
1645192550000|2022-02-18 13:55:50|14585.79|14465.79|14583.62|14463.62|14585.79|14465.79|14583.62|14463.62|9
1645192560000|2022-02-18 13:56:00|14583.75|14463.75|14582.57|14462.57|14583.75|14463.75|14582.45|14462.45|10
1645192570000|2022-02-18 13:56:10|14582.32|14462.32|14580.55|14460.55|14582.32|14462.32|14580.55|14460.55|10
1645192580000|2022-02-18 13:56:20|14580.64|14460.64|14579.35|14459.35|14580.64|14460.64|14579.26|14459.26|8
1645192590000|2022-02-18 13:56:30|14578.61|14458.61|14575.86|14455.86|14578.61|14458.61|14575.86|14455.86|10
1645192600000|2022-02-18 13:56:40|14575.62|14455.62|14571.61|14451.61|14575.62|14455.62|14571.61|14451.61|10
1645192610000|2022-02-18 13:56:50|14571.22|14451.22|14568.5|14448.5|14571.22|14451.22|14568.5|14448.5|9
1645192620000|2022-02-18 13:57:00|14568.51|14448.51|14568.49|14448.49|14568.64|14448.64|14568.44|14448.44|9
1645192630000|2022-02-18 13:57:10|14568.65|14448.65|14570.57|14450.57|14570.57|14450.57|14567.92|14447.92|9
1645192640000|2022-02-18 13:57:20|14570.12|14450.12|14567.16|14447.16|14570.12|14450.12|14567.16|14447.16|10
1645192650000|2022-02-18 13:57:30|14567.08|14447.08|14567.13|14447.13|14567.5|14447.5|14567.07|14447.07|9
1645192660000|2022-02-18 13:57:40|14567.21|14447.21|14566.7|14446.7|14567.46|14447.46|14566.7|14446.7|9
1645192670000|2022-02-18 13:57:50|14567.11|14447.11|14567.36|14447.36|14567.36|14447.36|14566.93|14446.93|10
1645192680000|2022-02-18 13:58:00|14567.6|14447.6|14568.43|14448.43|14568.51|14448.51|14567.6|14447.6|10
1645192690000|2022-02-18 13:58:10|14568.38|14448.38|14568.24|14448.24|14568.81|14448.81|14568.24|14448.24|10
1645192700000|2022-02-18 13:58:20|14568.35|14448.35|14569.18|14449.18|14569.18|14449.18|14568.35|14448.35|9
1645192710000|2022-02-18 13:58:30|14569.47|14449.47|14570.77|14450.77|14570.96|14450.96|14569.47|14449.47|8
1645192720000|2022-02-18 13:58:40|14570.83|14450.83|14571.06|14451.06|14571.9|14451.9|14570.83|14450.83|10
1645192730000|2022-02-18 13:58:50|14571|14451|14570.53|14450.53|14571.23|14451.23|14570.53|14450.53|10
1645192740000|2022-02-18 13:59:00|14570.47|14450.47|14570|14450|14570.47|14450.47|14569.78|14449.78|10
1645192750000|2022-02-18 13:59:10|14570.18|14450.18|14570.03|14450.03|14570.97|14450.97|14569.71|14449.71|9
1645192760000|2022-02-18 13:59:20|14570.12|14450.12|14569.52|14449.52|14570.32|14450.32|14569.52|14449.52|10
1645192770000|2022-02-18 13:59:30|14569.72|14449.72|14570.34|14450.34|14570.34|14450.34|14569.72|14449.72|9
1645192780000|2022-02-18 13:59:40|14570.26|14450.26|14570.31|14450.31|14570.35|14450.35|14570.12|14450.12|8
1645192790000|2022-02-18 13:59:50|14570.38|14450.38|14572.42|14452.42|14572.61|14452.61|14570.38|14450.38|10
1645192800000|2022-02-18 14:00:00|14572.19|14452.19|14569.9|14449.9|14572.19|14452.19|14569.9|14449.9|9
1645192810000|2022-02-18 14:00:10|14569.99|14449.99|14569.32|14449.32|14569.99|14449.99|14568.69|14448.69|10
1645192820000|2022-02-18 14:00:20|14569.6|14449.6|14573.37|14453.37|14573.37|14453.37|14569.6|14449.6|10
1645192830000|2022-02-18 14:00:30|14573.45|14453.45|14575.49|14455.49|14575.49|14455.49|14573.45|14453.45|9
1645192840000|2022-02-18 14:00:40|14575.66|14455.66|14576.54|14456.54|14576.96|14456.96|14575.66|14455.66|8
1645192850000|2022-02-18 14:00:50|14577.14|14457.14|14579.95|14459.95|14579.95|14459.95|14577.14|14457.14|10
1645192860000|2022-02-18 14:01:00|14580.43|14460.43|14582.39|14462.39|14582.61|14462.61|14580.43|14460.43|9
1645192870000|2022-02-18 14:01:10|14582.82|14462.82|14583|14463|14583.05|14463.05|14582.34|14462.34|10
1645192880000|2022-02-18 14:01:20|14582.77|14462.77|14582.5|14462.5|14582.91|14462.91|14580.93|14460.93|10
1645192890000|2022-02-18 14:01:30|14582.45|14462.45|14582.18|14462.18|14582.49|14462.49|14581.65|14461.65|10
1645192900000|2022-02-18 14:01:40|14582.55|14462.55|14582.11|14462.11|14583.74|14463.74|14582.11|14462.11|10
1645192910000|2022-02-18 14:01:50|14581.78|14461.78|14579.73|14459.73|14581.78|14461.78|14579.73|14459.73|9
1645192920000|2022-02-18 14:02:00|14579.42|14459.42|14582.4|14462.4|14582.4|14462.4|14577.53|14457.53|10
1645192930000|2022-02-18 14:02:10|14582.59|14462.59|14580.08|14460.08|14582.74|14462.74|14580.08|14460.08|9
1645192940000|2022-02-18 14:02:20|14580.11|14460.11|14582.73|14462.73|14582.73|14462.73|14580.11|14460.11|9
1645192950000|2022-02-18 14:02:30|14582.29|14462.29|14584.2|14464.2|14584.34|14464.34|14582.23|14462.23|10
1645192960000|2022-02-18 14:02:40|14584.16|14464.16|14585.74|14465.74|14585.74|14465.74|14584.16|14464.16|10
1645192970000|2022-02-18 14:02:50|14585.64|14465.64|14586.97|14466.97|14586.97|14466.97|14585.64|14465.64|10
1645192980000|2022-02-18 14:03:00|14587.41|14467.41|14588.25|14468.25|14588.25|14468.25|14586.99|14466.99|9
1645192990000|2022-02-18 14:03:10|14588.2|14468.2|14588.65|14468.65|14589.03|14469.03|14587.99|14467.99|10
1645193000000|2022-02-18 14:03:20|14588.56|14468.56|14590.59|14470.59|14590.59|14470.59|14588.56|14468.56|10
1645193010000|2022-02-18 14:03:30|14591.36|14471.36|14591.71|14471.71|14592.14|14472.14|14591.36|14471.36|10
1645193020000|2022-02-18 14:03:40|14591.22|14471.22|14594.94|14474.94|14594.94|14474.94|14591.22|14471.22|10
1645193030000|2022-02-18 14:03:50|14595.02|14475.02|14596.79|14476.79|14596.89|14476.89|14595.02|14475.02|10
1645193040000|2022-02-18 14:04:00|14597.21|14477.21|14597.61|14477.61|14597.73|14477.73|14597.14|14477.14|10
1645193050000|2022-02-18 14:04:10|14597.52|14477.52|14596.82|14476.82|14597.78|14477.78|14596.82|14476.82|9
1645193060000|2022-02-18 14:04:20|14596.42|14476.42|14597.36|14477.36|14597.45|14477.45|14596.42|14476.42|10
1645193070000|2022-02-18 14:04:30|14597.33|14477.33|14596.39|14476.39|14597.33|14477.33|14596.39|14476.39|9
1645193080000|2022-02-18 14:04:40|14596|14476|14598.7|14478.7|14598.7|14478.7|14596|14476|10
1645193090000|2022-02-18 14:04:50|14598.6|14478.6|14598.6|14478.6|14598.96|14478.96|14598.41|14478.41|10
1645193100000|2022-02-18 14:05:00|14598.81|14478.81|14598.61|14478.61|14598.82|14478.82|14598.18|14478.18|10
1645193110000|2022-02-18 14:05:10|14599.28|14479.28|14599.93|14479.93|14600|14480|14599.19|14479.19|10
1645193120000|2022-02-18 14:05:20|14599.54|14479.54|14598.09|14478.09|14599.76|14479.76|14598.09|14478.09|10
1645193130000|2022-02-18 14:05:30|14597.95|14477.95|14596.01|14476.01|14597.95|14477.95|14596.01|14476.01|9
1645193140000|2022-02-18 14:05:40|14596.23|14476.23|14597.22|14477.22|14597.22|14477.22|14596.23|14476.23|9
1645193150000|2022-02-18 14:05:50|14597.44|14477.44|14598.09|14478.09|14598.09|14478.09|14596.89|14476.89|10
1645193160000|2022-02-18 14:06:00|14599.54|14479.54|14598.95|14478.95|14599.85|14479.85|14598.95|14478.95|10
1645193170000|2022-02-18 14:06:10|14598.98|14478.98|14599.55|14479.55|14600.2|14480.2|14598.98|14478.98|9
1645193180000|2022-02-18 14:06:20|14599.48|14479.48|14600.28|14480.28|14600.28|14480.28|14598.85|14478.85|10
1645193190000|2022-02-18 14:06:30|14600.23|14480.23|14600.92|14480.92|14601.21|14481.21|14600.23|14480.23|10
1645193200000|2022-02-18 14:06:40|14601.01|14481.01|14601.57|14481.57|14601.66|14481.66|14600.98|14480.98|9
1645193210000|2022-02-18 14:06:50|14601.53|14481.53|14601.61|14481.61|14602.31|14482.31|14601.45|14481.45|9
1645193220000|2022-02-18 14:07:00|14601.74|14481.74|14601.99|14481.99|14602.02|14482.02|14601.57|14481.57|10
1645193230000|2022-02-18 14:07:10|14601.75|14481.75|14601.37|14481.37|14601.75|14481.75|14601.2|14481.2|10
1645193240000|2022-02-18 14:07:20|14601.49|14481.49|14601.97|14481.97|14601.97|14481.97|14601.12|14481.12|9
1645193250000|2022-02-18 14:07:30|14601.84|14481.84|14602.64|14482.64|14602.64|14482.64|14601.84|14481.84|9
1645193260000|2022-02-18 14:07:40|14602.72|14482.72|14603.02|14483.02|14603.02|14483.02|14602.11|14482.11|10
1645193270000|2022-02-18 14:07:50|14603.1|14483.1|14603.23|14483.23|14603.23|14483.23|14602.76|14482.76|9
1645193280000|2022-02-18 14:08:00|14603.41|14483.41|14602.75|14482.75|14603.41|14483.41|14602.31|14482.31|10
1645193290000|2022-02-18 14:08:10|14602.7|14482.7|14606.41|14486.41|14606.41|14486.41|14602.7|14482.7|9
1645193300000|2022-02-18 14:08:20|14606.32|14486.32|14606.5|14486.5|14606.64|14486.64|14606.27|14486.27|10
1645193310000|2022-02-18 14:08:30|14606.01|14486.01|14606.49|14486.49|14606.49|14486.49|14606.01|14486.01|7
1645193320000|2022-02-18 14:08:40|14606.52|14486.52|14605.81|14485.81|14606.52|14486.52|14605.62|14485.62|10
1645193330000|2022-02-18 14:08:50|14605.61|14485.61|14604.14|14484.14|14605.61|14485.61|14604.06|14484.06|10
1645193340000|2022-02-18 14:09:00|14603.68|14483.68|14603.86|14483.86|14603.98|14483.98|14603.35|14483.35|10
1645193350000|2022-02-18 14:09:10|14604.46|14484.46|14606.04|14486.04|14606.15|14486.15|14604.46|14484.46|10
1645193360000|2022-02-18 14:09:20|14606.19|14486.19|14607.4|14487.4|14607.4|14487.4|14605.66|14485.66|10
1645193370000|2022-02-18 14:09:30|14607.11|14487.11|14608.12|14488.12|14608.41|14488.41|14607.11|14487.11|10
1645193380000|2022-02-18 14:09:40|14608.37|14488.37|14608.42|14488.42|14609.51|14489.51|14608.37|14488.37|10
1645193390000|2022-02-18 14:09:50|14608.25|14488.25|14607.73|14487.73|14608.25|14488.25|14607.64|14487.64|9
1645193400000|2022-02-18 14:10:00|14607.75|14487.75|14601.66|14481.66|14607.75|14487.75|14601.66|14481.66|10
1645193410000|2022-02-18 14:10:10|14601.12|14481.12|14600.98|14480.98|14601.38|14481.38|14600.76|14480.76|10
1645193420000|2022-02-18 14:10:20|14599.71|14479.71|14594.73|14474.73|14599.71|14479.71|14594.73|14474.73|10
1645193430000|2022-02-18 14:10:30|14594.09|14474.09|14587.53|14467.53|14594.09|14474.09|14587.53|14467.53|10
1645193440000|2022-02-18 14:10:40|14587.68|14467.68|14584.22|14464.22|14587.68|14467.68|14584.22|14464.22|10
1645193450000|2022-02-18 14:10:50|14584.03|14464.03|14583.69|14463.69|14584.87|14464.87|14582.98|14462.98|10
1645193460000|2022-02-18 14:11:00|14583.74|14463.74|14581.74|14461.74|14584.08|14464.08|14581.74|14461.74|10
1645193470000|2022-02-18 14:11:10|14581.26|14461.26|14579.18|14459.18|14581.26|14461.26|14579.18|14459.18|9
1645193480000|2022-02-18 14:11:20|14578.23|14458.23|14575.38|14455.38|14578.23|14458.23|14575|14455|10
1645193490000|2022-02-18 14:11:30|14575.49|14455.49|14575.25|14455.25|14575.49|14455.49|14574.43|14454.43|10
1645193500000|2022-02-18 14:11:40|14575.74|14455.74|14574.82|14454.82|14575.74|14455.74|14574.82|14454.82|10
1645193510000|2022-02-18 14:11:50|14574.65|14454.65|14572.63|14452.63|14574.69|14454.69|14572.63|14452.63|10
1645193520000|2022-02-18 14:12:00|14571.27|14451.27|14571.68|14451.68|14571.68|14451.68|14571.07|14451.07|10
1645193530000|2022-02-18 14:12:10|14571.5|14451.5|14572.19|14452.19|14572.57|14452.57|14571.5|14451.5|10
1645193540000|2022-02-18 14:12:20|14572.3|14452.3|14573.44|14453.44|14573.44|14453.44|14572.18|14452.18|10
1645193550000|2022-02-18 14:12:30|14573.45|14453.45|14573.32|14453.32|14573.63|14453.63|14572.99|14452.99|10
1645193560000|2022-02-18 14:12:40|14572.87|14452.87|14571.44|14451.44|14572.87|14452.87|14571.44|14451.44|8
1645193570000|2022-02-18 14:12:50|14571.2|14451.2|14571.31|14451.31|14571.41|14451.41|14571.13|14451.13|10
1645193580000|2022-02-18 14:13:00|14571.45|14451.45|14571.5|14451.5|14571.68|14451.68|14570.88|14450.88|10
1645193590000|2022-02-18 14:13:10|14571.77|14451.77|14574.9|14454.9|14574.9|14454.9|14571.76|14451.76|10
1645193600000|2022-02-18 14:13:20|14575|14455|14576.18|14456.18|14576.18|14456.18|14574.88|14454.88|8
1645193610000|2022-02-18 14:13:30|14576.47|14456.47|14576.25|14456.25|14576.55|14456.55|14576.08|14456.08|10
1645193620000|2022-02-18 14:13:40|14575.15|14455.15|14573.35|14453.35|14575.15|14455.15|14573.34|14453.34|10
1645193630000|2022-02-18 14:13:50|14573.06|14453.06|14573.45|14453.45|14573.52|14453.52|14572.89|14452.89|10
1645193640000|2022-02-18 14:14:00|14573.42|14453.42|14570.56|14450.56|14573.42|14453.42|14568.7|14448.7|9
1645193650000|2022-02-18 14:14:10|14571.01|14451.01|14570.08|14450.08|14571.26|14451.26|14570.08|14450.08|10
1645193660000|2022-02-18 14:14:20|14569.95|14449.95|14568.04|14448.04|14569.95|14449.95|14568.04|14448.04|10
1645193670000|2022-02-18 14:14:30|14567.56|14447.56|14563.72|14443.72|14567.56|14447.56|14563.72|14443.72|10
1645193680000|2022-02-18 14:14:40|14563.33|14443.33|14559.72|14439.72|14563.33|14443.33|14559.72|14439.72|7
1645193690000|2022-02-18 14:14:50|14559.83|14439.83|14559.39|14439.39|14559.83|14439.83|14559.39|14439.39|8
1645193700000|2022-02-18 14:15:00|14559|14439|14559.23|14439.23|14559.23|14439.23|14558.61|14438.61|10
1645193710000|2022-02-18 14:15:10|14559.38|14439.38|14557.92|14437.92|14559.5|14439.5|14557.92|14437.92|9
1645193720000|2022-02-18 14:15:20|14558.19|14438.19|14557.75|14437.75|14558.19|14438.19|14557.75|14437.75|9
1645193730000|2022-02-18 14:15:30|14557.72|14437.72|14557.53|14437.53|14557.8|14437.8|14557.39|14437.39|10
1645193740000|2022-02-18 14:15:40|14557.55|14437.55|14556.42|14436.42|14557.69|14437.69|14556.42|14436.42|10
1645193750000|2022-02-18 14:15:50|14556.52|14436.52|14557.23|14437.23|14557.23|14437.23|14556.03|14436.03|10
1645193760000|2022-02-18 14:16:00|14557.21|14437.21|14557.67|14437.67|14557.78|14437.78|14557.15|14437.15|9
1645193770000|2022-02-18 14:16:10|14557.8|14437.8|14560.9|14440.9|14560.91|14440.91|14557.8|14437.8|10
1645193780000|2022-02-18 14:16:20|14560.78|14440.78|14562.22|14442.22|14562.22|14442.22|14560.63|14440.63|10
1645193790000|2022-02-18 14:16:30|14561.75|14441.75|14562.03|14442.03|14562.9|14442.9|14561.3|14441.3|10
1645193800000|2022-02-18 14:16:40|14562.13|14442.13|14561.38|14441.38|14562.13|14442.13|14561.31|14441.31|10
1645193810000|2022-02-18 14:16:50|14561.27|14441.27|14561.78|14441.78|14561.78|14441.78|14560.35|14440.35|10
1645193820000|2022-02-18 14:17:00|14562.81|14442.81|14563.32|14443.32|14563.57|14443.57|14562.7|14442.7|10
1645193830000|2022-02-18 14:17:10|14563.06|14443.06|14562.38|14442.38|14563.85|14443.85|14562.38|14442.38|8
1645193840000|2022-02-18 14:17:20|14562.04|14442.04|14561.79|14441.79|14562.16|14442.16|14561.25|14441.25|10
1645193850000|2022-02-18 14:17:30|14561.62|14441.62|14562.51|14442.51|14562.51|14442.51|14561.48|14441.48|10
1645193860000|2022-02-18 14:17:40|14562.23|14442.23|14555.44|14435.44|14562.25|14442.25|14555.44|14435.44|10
1645193870000|2022-02-18 14:17:50|14555.1|14435.1|14549.39|14429.39|14555.1|14435.1|14549.39|14429.39|10
1645193880000|2022-02-18 14:18:00|14549.06|14429.06|14546.01|14426.01|14549.06|14429.06|14546.01|14426.01|7
1645193890000|2022-02-18 14:18:10|14546.04|14426.04|14544.66|14424.66|14546.04|14426.04|14544.66|14424.66|10
1645193900000|2022-02-18 14:18:20|14544.6|14424.6|14543.58|14423.58|14545.09|14425.09|14543.21|14423.21|10
1645193910000|2022-02-18 14:18:30|14543.91|14423.91|14544.69|14424.69|14544.95|14424.95|14543.77|14423.77|10
1645193920000|2022-02-18 14:18:40|14544.36|14424.36|14542.52|14422.52|14544.36|14424.36|14542.52|14422.52|10
1645193930000|2022-02-18 14:18:50|14541.46|14421.46|14538|14418|14541.49|14421.49|14538|14418|10
1645193940000|2022-02-18 14:19:00|14537.7|14417.7|14534.28|14414.28|14537.7|14417.7|14534.22|14414.22|10
1645193950000|2022-02-18 14:19:10|14534.48|14414.48|14535.54|14415.54|14535.93|14415.93|14534.48|14414.48|10
1645193960000|2022-02-18 14:19:20|14535.58|14415.58|14533.57|14413.57|14535.58|14415.58|14533.57|14413.57|10
1645193970000|2022-02-18 14:19:30|14532.61|14412.61|14528.82|14408.82|14532.61|14412.61|14528.82|14408.82|9
1645193980000|2022-02-18 14:19:40|14528.51|14408.51|14528.26|14408.26|14528.51|14408.51|14527.79|14407.79|9
1645193990000|2022-02-18 14:19:50|14528.17|14408.17|14527.05|14407.05|14528.17|14408.17|14526.42|14406.42|10
1645194000000|2022-02-18 14:20:00|14526.81|14406.81|14526.57|14406.57|14527.39|14407.39|14526.55|14406.55|10
1645194010000|2022-02-18 14:20:10|14526.3|14406.3|14526.62|14406.62|14526.62|14406.62|14525.96|14405.96|10
1645194020000|2022-02-18 14:20:20|14526.86|14406.86|14526.24|14406.24|14526.86|14406.86|14526.08|14406.08|10
1645194030000|2022-02-18 14:20:30|14525.9|14405.9|14524.98|14404.98|14526.01|14406.01|14524.98|14404.98|9
1645194040000|2022-02-18 14:20:40|14524.62|14404.62|14523.75|14403.75|14524.77|14404.77|14523.75|14403.75|10
1645194050000|2022-02-18 14:20:50|14524.1|14404.1|14523.04|14403.04|14524.1|14404.1|14523.04|14403.04|10
1645194060000|2022-02-18 14:21:00|14522.94|14402.94|14521.66|14401.66|14522.94|14402.94|14521.66|14401.66|9
1645194070000|2022-02-18 14:21:10|14521.95|14401.95|14521.93|14401.93|14522.51|14402.51|14521.55|14401.55|10
1645194080000|2022-02-18 14:21:20|14521.72|14401.72|14520.59|14400.59|14521.72|14401.72|14520.59|14400.59|7
1645194090000|2022-02-18 14:21:30|14520.63|14400.63|14518.31|14398.31|14520.63|14400.63|14518.31|14398.31|10
1645194100000|2022-02-18 14:21:40|14517.97|14397.97|14513.02|14393.02|14518.12|14398.12|14513.02|14393.02|10
1645194110000|2022-02-18 14:21:50|14510.35|14390.35|14507.71|14387.71|14510.35|14390.35|14507.48|14387.48|10
1645194120000|2022-02-18 14:22:00|14508.6|14388.6|14507.63|14387.63|14508.7|14388.7|14507.59|14387.59|9
1645194130000|2022-02-18 14:22:10|14507.72|14387.72|14507.84|14387.84|14507.84|14387.84|14507.25|14387.25|10
1645194140000|2022-02-18 14:22:20|14508.65|14388.65|14511.03|14391.03|14511.37|14391.37|14508.65|14388.65|10
1645194150000|2022-02-18 14:22:30|14511.04|14391.04|14507.72|14387.72|14511.04|14391.04|14507.57|14387.57|10
1645194160000|2022-02-18 14:22:40|14507.44|14387.44|14508.3|14388.3|14508.3|14388.3|14507.3|14387.3|10
1645194170000|2022-02-18 14:22:50|14508.64|14388.64|14511.42|14391.42|14511.42|14391.42|14508.64|14388.64|8
1645194180000|2022-02-18 14:23:00|14511.46|14391.46|14511.9|14391.9|14511.91|14391.91|14511.35|14391.35|8
1645194190000|2022-02-18 14:23:10|14511.77|14391.77|14510.75|14390.75|14511.89|14391.89|14510.75|14390.75|9
1645194200000|2022-02-18 14:23:20|14510.79|14390.79|14510.6|14390.6|14510.96|14390.96|14510.44|14390.44|9
1645194210000|2022-02-18 14:23:30|14510.67|14390.67|14509.3|14389.3|14510.67|14390.67|14509.29|14389.29|10
1645194220000|2022-02-18 14:23:40|14509.27|14389.27|14509.16|14389.16|14509.49|14389.49|14508.58|14388.58|10
1645194230000|2022-02-18 14:23:50|14509.13|14389.13|14508.5|14388.5|14509.32|14389.32|14508.5|14388.5|8
1645194240000|2022-02-18 14:24:00|14508.37|14388.37|14508.9|14388.9|14508.97|14388.97|14508.26|14388.26|8
1645194250000|2022-02-18 14:24:10|14509.4|14389.4|14508.7|14388.7|14509.53|14389.53|14508.48|14388.48|9
1645194260000|2022-02-18 14:24:20|14508.58|14388.58|14508.29|14388.29|14508.58|14388.58|14508.08|14388.08|8
1645194270000|2022-02-18 14:24:30|14508.3|14388.3|14508.21|14388.21|14508.63|14388.63|14508.21|14388.21|8
1645194280000|2022-02-18 14:24:40|14508.09|14388.09|14509.46|14389.46|14509.46|14389.46|14507.85|14387.85|10
1645194290000|2022-02-18 14:24:50|14509.44|14389.44|14509.79|14389.79|14510.19|14390.19|14509.35|14389.35|10
1645194300000|2022-02-18 14:25:00|14509.8|14389.8|14514.5|14394.5|14514.5|14394.5|14509.8|14389.8|9
1645194310000|2022-02-18 14:25:10|14515.33|14395.33|14520.35|14400.35|14520.35|14400.35|14515.33|14395.33|10
1645194320000|2022-02-18 14:25:20|14520.06|14400.06|14519.28|14399.28|14520.06|14400.06|14519.08|14399.08|10
1645194330000|2022-02-18 14:25:30|14519.44|14399.44|14518.56|14398.56|14519.44|14399.44|14518.56|14398.56|9
1645194340000|2022-02-18 14:25:40|14518.12|14398.12|14520.11|14400.11|14520.11|14400.11|14518.09|14398.09|10
1645194350000|2022-02-18 14:25:50|14520.35|14400.35|14525.36|14405.36|14525.36|14405.36|14520.35|14400.35|10
1645194360000|2022-02-18 14:26:00|14525.17|14405.17|14527.38|14407.38|14527.38|14407.38|14525.17|14405.17|10
1645194370000|2022-02-18 14:26:10|14527.19|14407.19|14524.7|14404.7|14527.19|14407.19|14524.55|14404.55|10
1645194380000|2022-02-18 14:26:20|14524.18|14404.18|14519.19|14399.19|14524.18|14404.18|14519.19|14399.19|10
1645194390000|2022-02-18 14:26:30|14519.37|14399.37|14520.96|14400.96|14521.02|14401.02|14519.37|14399.37|10
1645194400000|2022-02-18 14:26:40|14520.77|14400.77|14519.13|14399.13|14520.77|14400.77|14519.13|14399.13|10
1645194410000|2022-02-18 14:26:50|14519.17|14399.17|14515.34|14395.34|14519.17|14399.17|14515.01|14395.01|9
1645194420000|2022-02-18 14:27:00|14514.86|14394.86|14513.67|14393.67|14514.86|14394.86|14513.67|14393.67|10
1645194430000|2022-02-18 14:27:10|14513.38|14393.38|14513.73|14393.73|14514.06|14394.06|14513.37|14393.37|9
1645194440000|2022-02-18 14:27:20|14513.48|14393.48|14509.17|14389.17|14513.48|14393.48|14509.17|14389.17|8
1645194450000|2022-02-18 14:27:30|14508.9|14388.9|14508.25|14388.25|14508.99|14388.99|14508.25|14388.25|9
1645194460000|2022-02-18 14:27:40|14508.19|14388.19|14508.12|14388.12|14508.19|14388.19|14506.86|14386.86|10
1645194470000|2022-02-18 14:27:50|14507|14387|14502.54|14382.54|14507|14387|14502.54|14382.54|10
1645194480000|2022-02-18 14:28:00|14501.81|14381.81|14500.82|14380.82|14501.81|14381.81|14500.27|14380.27|10
1645194490000|2022-02-18 14:28:10|14500.38|14380.38|14502.37|14382.37|14503.72|14383.72|14500.38|14380.38|10
1645194500000|2022-02-18 14:28:20|14502.8|14382.8|14505.2|14385.2|14505.2|14385.2|14502.8|14382.8|9
1645194510000|2022-02-18 14:28:30|14505.43|14385.43|14509.25|14389.25|14509.67|14389.67|14505.43|14385.43|10
1645194520000|2022-02-18 14:28:40|14509.12|14389.12|14509.38|14389.38|14509.38|14389.38|14508.72|14388.72|9
1645194530000|2022-02-18 14:28:50|14509.7|14389.7|14513.76|14393.76|14513.76|14393.76|14509.7|14389.7|9
1645194540000|2022-02-18 14:29:00|14514.02|14394.02|14515.5|14395.5|14515.5|14395.5|14513.62|14393.62|10
1645194550000|2022-02-18 14:29:10|14515.6|14395.6|14513.24|14393.24|14515.6|14395.6|14513.17|14393.17|10
1645194560000|2022-02-18 14:29:20|14513.14|14393.14|14511.87|14391.87|14513.14|14393.14|14511.84|14391.84|10
1645194570000|2022-02-18 14:29:30|14511.5|14391.5|14510.5|14390.5|14511.5|14391.5|14510.26|14390.26|10
1645194580000|2022-02-18 14:29:40|14511.53|14391.53|14516.3|14396.3|14516.3|14396.3|14511.53|14391.53|10
1645194590000|2022-02-18 14:29:50|14517.31|14397.31|14518.84|14398.84|14519.21|14399.21|14517.31|14397.31|10
1645194600000|2022-02-18 14:30:00|14518.5|14398.5|14518.36|14398.36|14518.84|14398.84|14517.89|14397.89|9
1645194610000|2022-02-18 14:30:10|14517.99|14397.99|14519.1|14399.1|14519.69|14399.69|14517.99|14397.99|10
1645194620000|2022-02-18 14:30:20|14518.55|14398.55|14515.39|14395.39|14518.55|14398.55|14515.39|14395.39|10
1645194630000|2022-02-18 14:30:30|14515.09|14395.09|14514.56|14394.56|14515.26|14395.26|14514.56|14394.56|8
1645194640000|2022-02-18 14:30:40|14513.97|14393.97|14518.01|14398.01|14518.01|14398.01|14513.97|14393.97|10
1645194650000|2022-02-18 14:30:50|14518.26|14398.26|14522.1|14402.1|14522.47|14402.47|14518.26|14398.26|10
1645194660000|2022-02-18 14:31:00|14522.52|14402.52|14523.84|14403.84|14523.92|14403.92|14522.52|14402.52|10
1645194670000|2022-02-18 14:31:10|14524.19|14404.19|14525.4|14405.4|14525.4|14405.4|14523.21|14403.21|10
1645194680000|2022-02-18 14:31:20|14526.03|14406.03|14535.02|14415.02|14535.02|14415.02|14526.03|14406.03|10
1645194690000|2022-02-18 14:31:30|14537.26|14417.26|14544.85|14424.85|14544.85|14424.85|14537.26|14417.26|10
1645194700000|2022-02-18 14:31:40|14545.88|14425.88|14549.67|14429.67|14551.04|14431.04|14545.88|14425.88|10
1645194710000|2022-02-18 14:31:50|14550.56|14430.56|14552.68|14432.68|14553.01|14433.01|14550.56|14430.56|9
1645194720000|2022-02-18 14:32:00|14553.33|14433.33|14552.61|14432.61|14553.33|14433.33|14552.61|14432.61|10
1645194730000|2022-02-18 14:32:10|14552.69|14432.69|14552.47|14432.47|14553.19|14433.19|14551.76|14431.76|10
1645194740000|2022-02-18 14:32:20|14552.24|14432.24|14551.79|14431.79|14552.24|14432.24|14551.6|14431.6|10
1645194750000|2022-02-18 14:32:30|14551.76|14431.76|14552.25|14432.25|14552.32|14432.32|14551.63|14431.63|10
1645194760000|2022-02-18 14:32:40|14552.38|14432.38|14554.7|14434.7|14554.7|14434.7|14552.38|14432.38|9
1645194770000|2022-02-18 14:32:50|14555.58|14435.58|14555.23|14435.23|14555.93|14435.93|14555.23|14435.23|10
1645194780000|2022-02-18 14:33:00|14554.76|14434.76|14554.12|14434.12|14554.76|14434.76|14553.31|14433.31|9
1645194790000|2022-02-18 14:33:10|14554.33|14434.33|14552.61|14432.61|14554.93|14434.93|14552.6|14432.6|10
1645194800000|2022-02-18 14:33:20|14551.26|14431.26|14543.93|14423.93|14551.26|14431.26|14543.93|14423.93|10
1645194810000|2022-02-18 14:33:30|14543.03|14423.03|14540.59|14420.59|14543.03|14423.03|14540.59|14420.59|10
1645194820000|2022-02-18 14:33:40|14540.38|14420.38|14534.84|14414.84|14540.38|14420.38|14534.84|14414.84|10
1645194830000|2022-02-18 14:33:50|14533.41|14413.41|14528.87|14408.87|14533.41|14413.41|14528.87|14408.87|10
1645194840000|2022-02-18 14:34:00|14528.4|14408.4|14521.68|14401.68|14528.4|14408.4|14521.68|14401.68|10
1645194850000|2022-02-18 14:34:10|14521.92|14401.92|14518.97|14398.97|14521.92|14401.92|14518.97|14398.97|10
1645194860000|2022-02-18 14:34:20|14517.88|14397.88|14509.29|14389.29|14517.88|14397.88|14509.29|14389.29|10
1645194870000|2022-02-18 14:34:30|14507.97|14387.97|14496.64|14376.64|14507.97|14387.97|14496.64|14376.64|10
1645194880000|2022-02-18 14:34:40|14495.27|14375.27|14489.21|14369.21|14495.27|14375.27|14489.21|14369.21|10
1645194890000|2022-02-18 14:34:50|14488.14|14368.14|14482.91|14362.91|14488.14|14368.14|14481.86|14361.86|10
1645194900000|2022-02-18 14:35:00|14482.87|14362.87|14481.5|14361.5|14483|14363|14481.5|14361.5|10
1645194910000|2022-02-18 14:35:10|14479.36|14359.36|14474.46|14354.46|14479.44|14359.44|14474.25|14354.25|10
1645194920000|2022-02-18 14:35:20|14474.1|14354.1|14467.69|14347.69|14474.1|14354.1|14467.69|14347.69|10
1645194930000|2022-02-18 14:35:30|14465.84|14345.84|14454.44|14334.44|14466.13|14346.13|14454.44|14334.44|10
1645194940000|2022-02-18 14:35:40|14452.59|14332.59|14441.33|14321.33|14452.59|14332.59|14441.33|14321.33|10
1645194950000|2022-02-18 14:35:50|14439.07|14319.07|14432.18|14312.18|14439.07|14319.07|14432.18|14312.18|10
1645194960000|2022-02-18 14:36:00|14430.6|14310.6|14415.02|14295.02|14430.6|14310.6|14413.78|14293.78|10
1645194970000|2022-02-18 14:36:10|14412.03|14292.03|14389.46|14269.46|14412.03|14292.03|14389.46|14269.46|10
1645194980000|2022-02-18 14:36:20|14389.89|14269.89|14363.13|14243.13|14389.89|14269.89|14363.13|14243.13|10
1645194990000|2022-02-18 14:36:30|14363.61|14243.61|14361.61|14241.61|14364.48|14244.48|14361.61|14241.61|10
1645195000000|2022-02-18 14:36:40|14361.67|14241.67|14362.54|14242.54|14365.33|14245.33|14360.17|14240.17|10
1645195010000|2022-02-18 14:36:50|14362.73|14242.73|14362.99|14242.99|14364.03|14244.03|14361.6|14241.6|10
1645195020000|2022-02-18 14:37:00|14364.88|14244.88|14367.28|14247.28|14367.28|14247.28|14364.88|14244.88|10
1645195030000|2022-02-18 14:37:10|14368.34|14248.34|14367.33|14247.33|14370.86|14250.86|14367.33|14247.33|9
1645195040000|2022-02-18 14:37:20|14367.15|14247.15|14358.46|14238.46|14367.15|14247.15|14358.41|14238.41|10
1645195050000|2022-02-18 14:37:30|14356.85|14236.85|14366.08|14246.08|14366.08|14246.08|14355.98|14235.98|10
1645195060000|2022-02-18 14:37:40|14366.17|14246.17|14361.96|14241.96|14366.17|14246.17|14361.96|14241.96|10
1645195070000|2022-02-18 14:37:50|14361.63|14241.63|14360.42|14240.42|14361.63|14241.63|14358.95|14238.95|10
1645195080000|2022-02-18 14:38:00|14361.49|14241.49|14362.95|14242.95|14362.95|14242.95|14361.49|14241.49|10
1645195090000|2022-02-18 14:38:10|14363.04|14243.04|14364.92|14244.92|14364.92|14244.92|14363.04|14243.04|10
1645195100000|2022-02-18 14:38:20|14365.21|14245.21|14365.29|14245.29|14366.46|14246.46|14365.21|14245.21|10
1645195110000|2022-02-18 14:38:30|14365.2|14245.2|14366.26|14246.26|14366.26|14246.26|14364.32|14244.32|10
1645195120000|2022-02-18 14:38:40|14366.1|14246.1|14364.82|14244.82|14366.1|14246.1|14364.74|14244.74|10
1645195130000|2022-02-18 14:38:50|14365.03|14245.03|14368.86|14248.86|14370.4|14250.4|14365.03|14245.03|10
1645195140000|2022-02-18 14:39:00|14368.93|14248.93|14363.54|14243.54|14368.93|14248.93|14363.54|14243.54|10
1645195150000|2022-02-18 14:39:10|14363.56|14243.56|14363.92|14243.92|14364.15|14244.15|14362.62|14242.62|10
1645195160000|2022-02-18 14:39:20|14364.42|14244.42|14365.26|14245.26|14367.27|14247.27|14364.42|14244.42|10
1645195170000|2022-02-18 14:39:30|14364.25|14244.25|14356.13|14236.13|14364.25|14244.25|14356.13|14236.13|10
1645195180000|2022-02-18 14:39:40|14356.23|14236.23|14350.46|14230.46|14356.23|14236.23|14350.46|14230.46|10
1645195190000|2022-02-18 14:39:50|14350.09|14230.09|14346.63|14226.63|14350.09|14230.09|14346.63|14226.63|10
1645195200000|2022-02-18 14:40:00|14345.37|14225.37|14334.02|14214.02|14345.37|14225.37|14334.02|14214.02|10
1645195210000|2022-02-18 14:40:10|14332.06|14212.06|14301.32|14181.32|14332.06|14212.06|14301.32|14181.32|10
1645195220000|2022-02-18 14:40:20|14298.51|14178.51|14299.41|14179.41|14302.15|14182.15|14297.6|14177.6|10
1645195230000|2022-02-18 14:40:30|14298.38|14178.38|14292.23|14172.23|14298.38|14178.38|14291.95|14171.95|10
1645195240000|2022-02-18 14:40:40|14290.87|14170.87|14284.28|14164.28|14290.87|14170.87|14284.28|14164.28|10
1645195250000|2022-02-18 14:40:50|14282.19|14162.19|14273.5|14153.5|14282.19|14162.19|14273.5|14153.5|10
1645195260000|2022-02-18 14:41:00|14272.19|14152.19|14262.43|14142.43|14272.19|14152.19|14262.43|14142.43|10
1645195270000|2022-02-18 14:41:10|14262.22|14142.22|14258.67|14138.67|14262.97|14142.97|14256.83|14136.83|10
1645195280000|2022-02-18 14:41:20|14259.28|14139.28|14258.44|14138.44|14259.28|14139.28|14257.75|14137.75|10
1645195290000|2022-02-18 14:41:30|14257.74|14137.74|14257.72|14137.72|14259.85|14139.85|14256.92|14136.92|10
1645195300000|2022-02-18 14:41:40|14256.68|14136.68|14246.91|14126.91|14256.68|14136.68|14245.19|14125.19|10
1645195310000|2022-02-18 14:41:50|14245.65|14125.65|14246.1|14126.1|14246.38|14126.38|14244.01|14124.01|10
1645195320000|2022-02-18 14:42:00|14247.05|14127.05|14246.98|14126.98|14247.94|14127.94|14246.84|14126.84|10
1645195330000|2022-02-18 14:42:10|14245.42|14125.42|14241.25|14121.25|14245.42|14125.42|14240.53|14120.53|10
1645195340000|2022-02-18 14:42:20|14240.94|14120.94|14234.74|14114.74|14240.94|14120.94|14234.5|14114.5|10
1645195350000|2022-02-18 14:42:30|14232.1|14112.1|14222.41|14102.41|14232.1|14112.1|14222.41|14102.41|10
1645195360000|2022-02-18 14:42:40|14222.51|14102.51|14220.99|14100.99|14222.51|14102.51|14219.19|14099.19|10
1645195370000|2022-02-18 14:42:50|14220.42|14100.42|14211.8|14091.8|14220.42|14100.42|14211.8|14091.8|10
1645195380000|2022-02-18 14:43:00|14208.36|14088.36|14199.91|14079.91|14208.36|14088.36|14199.64|14079.64|9
1645195390000|2022-02-18 14:43:10|14201.35|14081.35|14209.59|14089.59|14209.59|14089.59|14201.35|14081.35|10
1645195400000|2022-02-18 14:43:20|14213.29|14093.29|14211.83|14091.83|14213.52|14093.52|14211.62|14091.62|9
1645195410000|2022-02-18 14:43:30|14212.76|14092.76|14213.49|14093.49|14214.67|14094.67|14212.76|14092.76|10
1645195420000|2022-02-18 14:43:40|14212.85|14092.85|14198.36|14078.36|14213.02|14093.02|14198.36|14078.36|10
1645195430000|2022-02-18 14:43:50|14197.26|14077.26|14202.49|14082.49|14202.49|14082.49|14197.21|14077.21|10
1645195440000|2022-02-18 14:44:00|14203.74|14083.74|14210.16|14090.16|14210.16|14090.16|14203.74|14083.74|10
1645195450000|2022-02-18 14:44:10|14211.35|14091.35|14212.36|14092.36|14212.89|14092.89|14211.25|14091.25|10
1645195460000|2022-02-18 14:44:20|14212.5|14092.5|14200.96|14080.96|14212.5|14092.5|14200.31|14080.31|10
1645195470000|2022-02-18 14:44:30|14202.11|14082.11|14196.93|14076.93|14202.9|14082.9|14196.48|14076.48|10
1645195480000|2022-02-18 14:44:40|14197.92|14077.92|14197.24|14077.24|14197.92|14077.92|14196.65|14076.65|10
1645195490000|2022-02-18 14:44:50|14196.39|14076.39|14192.77|14072.77|14197.83|14077.83|14192.77|14072.77|10
1645195500000|2022-02-18 14:45:00|14191.34|14071.34|14189.76|14069.76|14191.34|14071.34|14187.63|14067.63|10
1645195510000|2022-02-18 14:45:10|14191.28|14071.28|14191.79|14071.79|14193.14|14073.14|14191.19|14071.19|10
1645195520000|2022-02-18 14:45:20|14189.79|14069.79|14180.55|14060.55|14189.79|14069.79|14179.54|14059.54|10
1645195530000|2022-02-18 14:45:30|14179.94|14059.94|14185.77|14065.77|14186.28|14066.28|14179.92|14059.92|10
1645195540000|2022-02-18 14:45:40|14185.91|14065.91|14192.34|14072.34|14192.34|14072.34|14185.91|14065.91|10
1645195550000|2022-02-18 14:45:50|14193.39|14073.39|14200.33|14080.33|14200.33|14080.33|14193.39|14073.39|10
1645195560000|2022-02-18 14:46:00|14200.15|14080.15|14207.67|14087.67|14207.67|14087.67|14200.15|14080.15|10
1645195570000|2022-02-18 14:46:10|14208.31|14088.31|14210.96|14090.96|14211.92|14091.92|14208.31|14088.31|10
1645195580000|2022-02-18 14:46:20|14211.8|14091.8|14213.91|14093.91|14213.91|14093.91|14211.8|14091.8|9
1645195590000|2022-02-18 14:46:30|14214.45|14094.45|14214.35|14094.35|14215.08|14095.08|14212.94|14092.94|10
1645195600000|2022-02-18 14:46:40|14213.77|14093.77|14215.67|14095.67|14216.74|14096.74|14213.22|14093.22|10
1645195610000|2022-02-18 14:46:50|14216.15|14096.15|14215.63|14095.63|14216.15|14096.15|14214.85|14094.85|10
1645195620000|2022-02-18 14:47:00|14215.87|14095.87|14221.94|14101.94|14221.94|14101.94|14215.71|14095.71|10
1645195630000|2022-02-18 14:47:10|14223.08|14103.08|14224.24|14104.24|14226.21|14106.21|14223.08|14103.08|10
1645195640000|2022-02-18 14:47:20|14223.31|14103.31|14218.98|14098.98|14223.31|14103.31|14218.98|14098.98|10
1645195650000|2022-02-18 14:47:30|14219.43|14099.43|14218.64|14098.64|14219.43|14099.43|14217.23|14097.23|10
1645195660000|2022-02-18 14:47:40|14219.22|14099.22|14227.95|14107.95|14227.95|14107.95|14219.22|14099.22|10
1645195670000|2022-02-18 14:47:50|14230.13|14110.13|14240.82|14120.82|14241.31|14121.31|14230.13|14110.13|10
1645195680000|2022-02-18 14:48:00|14240.62|14120.62|14240.62|14120.62|14241.05|14121.05|14239.51|14119.51|10
1645195690000|2022-02-18 14:48:10|14239.44|14119.44|14237.22|14117.22|14240.02|14120.02|14236.74|14116.74|10
1645195700000|2022-02-18 14:48:20|14235.98|14115.98|14227.14|14107.14|14235.98|14115.98|14227.14|14107.14|10
1645195710000|2022-02-18 14:48:30|14226.25|14106.25|14227.36|14107.36|14227.82|14107.82|14225.47|14105.47|10
1645195720000|2022-02-18 14:48:40|14227.81|14107.81|14228.85|14108.85|14228.96|14108.96|14227.16|14107.16|10
1645195730000|2022-02-18 14:48:50|14229.19|14109.19|14231.02|14111.02|14231.02|14111.02|14229.06|14109.06|10
1645195740000|2022-02-18 14:49:00|14230.39|14110.39|14226.31|14106.31|14230.39|14110.39|14226.31|14106.31|10
1645195750000|2022-02-18 14:49:10|14226.19|14106.19|14224.07|14104.07|14226.49|14106.49|14223.98|14103.98|10
1645195760000|2022-02-18 14:49:20|14223.12|14103.12|14219.66|14099.66|14223.12|14103.12|14219.66|14099.66|10
1645195770000|2022-02-18 14:49:30|14219.49|14099.49|14220.87|14100.87|14220.87|14100.87|14219.49|14099.49|9
1645195780000|2022-02-18 14:49:40|14221.25|14101.25|14222.89|14102.89|14223.35|14103.35|14221.14|14101.14|10
1645195790000|2022-02-18 14:49:50|14222.68|14102.68|14221.85|14101.85|14223.14|14103.14|14221.13|14101.13|9
1645195800000|2022-02-18 14:50:00|14222|14102|14222.03|14102.03|14222.88|14102.88|14221.36|14101.36|10
1645195810000|2022-02-18 14:50:10|14223.04|14103.04|14224.45|14104.45|14224.45|14104.45|14222.32|14102.32|10
1645195820000|2022-02-18 14:50:20|14225.27|14105.27|14227.32|14107.32|14227.6|14107.6|14225.27|14105.27|10
1645195830000|2022-02-18 14:50:30|14226.63|14106.63|14229.45|14109.45|14229.45|14109.45|14226.42|14106.42|10
1645195840000|2022-02-18 14:50:40|14229.26|14109.26|14230.96|14110.96|14231.55|14111.55|14229.26|14109.26|10
1645195850000|2022-02-18 14:50:50|14230.84|14110.84|14236.85|14116.85|14236.85|14116.85|14229.93|14109.93|10
1645195860000|2022-02-18 14:51:00|14237.26|14117.26|14246.01|14126.01|14246.01|14126.01|14237.26|14117.26|10
1645195870000|2022-02-18 14:51:10|14246.62|14126.62|14249.77|14129.77|14249.77|14129.77|14246.62|14126.62|10
1645195880000|2022-02-18 14:51:20|14250.36|14130.36|14255.26|14135.26|14255.59|14135.59|14250.36|14130.36|10
1645195890000|2022-02-18 14:51:30|14255.77|14135.77|14255.12|14135.12|14255.77|14135.77|14254.66|14134.66|10
1645195900000|2022-02-18 14:51:40|14255.33|14135.33|14261.79|14141.79|14261.79|14141.79|14255.33|14135.33|10
1645195910000|2022-02-18 14:51:50|14262.96|14142.96|14266.32|14146.32|14266.32|14146.32|14262.96|14142.96|10
1645195920000|2022-02-18 14:52:00|14266.1|14146.1|14270.79|14150.79|14270.79|14150.79|14266.1|14146.1|10
1645195930000|2022-02-18 14:52:10|14272.02|14152.02|14272.71|14152.71|14273.31|14153.31|14272.02|14152.02|10
1645195940000|2022-02-18 14:52:20|14271.95|14151.95|14268.48|14148.48|14271.95|14151.95|14268.48|14148.48|10
1645195950000|2022-02-18 14:52:30|14269.01|14149.01|14274.27|14154.27|14274.27|14154.27|14268.98|14148.98|10
1645195960000|2022-02-18 14:52:40|14272.92|14152.92|14278.67|14158.67|14278.67|14158.67|14272.92|14152.92|10
1645195970000|2022-02-18 14:52:50|14279.09|14159.09|14278.41|14158.41|14279.78|14159.78|14278.41|14158.41|10
1645195980000|2022-02-18 14:53:00|14278.32|14158.32|14279.9|14159.9|14279.92|14159.92|14278.32|14158.32|10
1645195990000|2022-02-18 14:53:10|14279.85|14159.85|14280.71|14160.71|14282.15|14162.15|14279.64|14159.64|10
1645196000000|2022-02-18 14:53:20|14280.81|14160.81|14290.37|14170.37|14290.37|14170.37|14280.81|14160.81|10
1645196010000|2022-02-18 14:53:30|14290.59|14170.59|14314.69|14194.69|14314.69|14194.69|14290.59|14170.59|10
1645196020000|2022-02-18 14:53:40|14316.07|14196.07|14331.84|14211.84|14332.17|14212.17|14316.07|14196.07|10
1645196030000|2022-02-18 14:53:50|14331.45|14211.45|14348.83|14228.83|14348.83|14228.83|14331.45|14211.45|10
1645196040000|2022-02-18 14:54:00|14349.21|14229.21|14362.49|14242.49|14362.49|14242.49|14349.21|14229.21|10
1645196050000|2022-02-18 14:54:10|14362.05|14242.05|14374.57|14254.57|14374.57|14254.57|14360.63|14240.63|10
1645196060000|2022-02-18 14:54:20|14376.71|14256.71|14399.54|14279.54|14400.47|14280.47|14376.71|14256.71|10
1645196070000|2022-02-18 14:54:30|14400.27|14280.27|14400.11|14280.11|14400.27|14280.27|14397.31|14277.31|10
1645196080000|2022-02-18 14:54:40|14400.79|14280.79|14414.34|14294.34|14414.34|14294.34|14400.79|14280.79|10
1645196090000|2022-02-18 14:54:50|14413.91|14293.91|14420.81|14300.81|14421.16|14301.16|14413.91|14293.91|10
1645196100000|2022-02-18 14:55:00|14422.22|14302.22|14422.71|14302.71|14424.27|14304.27|14421.47|14301.47|10
1645196110000|2022-02-18 14:55:10|14422.83|14302.83|14424.1|14304.1|14426.31|14306.31|14422.83|14302.83|10
1645196120000|2022-02-18 14:55:20|14424.17|14304.17|14422.14|14302.14|14424.73|14304.73|14421.72|14301.72|10
1645196130000|2022-02-18 14:55:30|14418.62|14298.62|14391.28|14271.28|14418.62|14298.62|14391.28|14271.28|10
1645196140000|2022-02-18 14:55:40|14389.76|14269.76|14382.25|14262.25|14389.76|14269.76|14382.25|14262.25|10
1645196150000|2022-02-18 14:55:50|14381.52|14261.52|14376.27|14256.27|14381.52|14261.52|14374.92|14254.92|10
1645196160000|2022-02-18 14:56:00|14375.82|14255.82|14401.64|14281.64|14401.64|14281.64|14375.82|14255.82|10
1645196170000|2022-02-18 14:56:10|14402.16|14282.16|14412.67|14292.67|14412.67|14292.67|14402.16|14282.16|10
1645196180000|2022-02-18 14:56:20|14414.32|14294.32|14437.78|14317.78|14437.78|14317.78|14414.32|14294.32|10
1645196190000|2022-02-18 14:56:30|14438.62|14318.62|14448.91|14328.91|14450.4|14330.4|14438.62|14318.62|10
1645196200000|2022-02-18 14:56:40|14448.89|14328.89|14444.71|14324.71|14450.04|14330.04|14444.71|14324.71|10
1645196210000|2022-02-18 14:56:50|14444.88|14324.88|14433.65|14313.65|14444.88|14324.88|14433.65|14313.65|10
1645196220000|2022-02-18 14:57:00|14432.4|14312.4|14428.37|14308.37|14432.4|14312.4|14428.35|14308.35|10
1645196230000|2022-02-18 14:57:10|14429.12|14309.12|14427.51|14307.51|14429.87|14309.87|14426.89|14306.89|10
1645196240000|2022-02-18 14:57:20|14427.67|14307.67|14430.74|14310.74|14430.74|14310.74|14427.58|14307.58|10
1645196250000|2022-02-18 14:57:30|14430.85|14310.85|14435.02|14315.02|14435.02|14315.02|14430.85|14310.85|10
1645196260000|2022-02-18 14:57:40|14435.41|14315.41|14441.25|14321.25|14441.25|14321.25|14435.41|14315.41|10
1645196270000|2022-02-18 14:57:50|14440.65|14320.65|14450.26|14330.26|14450.26|14330.26|14440.65|14320.65|10
1645196280000|2022-02-18 14:58:00|14450.97|14330.97|14460.69|14340.69|14460.69|14340.69|14450.97|14330.97|10
1645196290000|2022-02-18 14:58:10|14460.98|14340.98|14468.07|14348.07|14468.07|14348.07|14460.98|14340.98|10
1645196300000|2022-02-18 14:58:20|14469.86|14349.86|14479.99|14359.99|14479.99|14359.99|14469.86|14349.86|10
1645196310000|2022-02-18 14:58:30|14482.31|14362.31|14477.82|14357.82|14483.65|14363.65|14477.82|14357.82|10
1645196320000|2022-02-18 14:58:40|14477.54|14357.54|14473.28|14353.28|14477.54|14357.54|14473.28|14353.28|10
1645196330000|2022-02-18 14:58:50|14472.95|14352.95|14467|14347|14473.29|14353.29|14467|14347|10
1645196340000|2022-02-18 14:59:00|14466.33|14346.33|14459.29|14339.29|14466.33|14346.33|14458.86|14338.86|10
1645196350000|2022-02-18 14:59:10|14459.32|14339.32|14457.75|14337.75|14460.12|14340.12|14457.75|14337.75|10
1645196360000|2022-02-18 14:59:20|14456.48|14336.48|14458.1|14338.1|14458.1|14338.1|14455.28|14335.28|10
1645196370000|2022-02-18 14:59:30|14457.78|14337.78|14458.87|14338.87|14459.43|14339.43|14457.33|14337.33|10
1645196380000|2022-02-18 14:59:40|14458.91|14338.91|14460.06|14340.06|14460.06|14340.06|14458.4|14338.4|10
1645196390000|2022-02-18 14:59:50|14459.95|14339.95|14465.61|14345.61|14465.61|14345.61|14459.95|14339.95|10
1645196400000|2022-02-18 15:00:00|14466.88|14346.88|14467.81|14347.81|14467.81|14347.81|14466.44|14346.44|10
1645196410000|2022-02-18 15:00:10|14468.12|14348.12|14482.52|14362.52|14483.21|14363.21|14468.12|14348.12|10
1645196420000|2022-02-18 15:00:20|14483.66|14363.66|14525.19|14405.19|14525.19|14405.19|14483.66|14363.66|10
1645196430000|2022-02-18 15:00:30|14526.25|14406.25|14542.03|14422.03|14542.03|14422.03|14526.25|14406.25|10
1645196440000|2022-02-18 15:00:40|14541.51|14421.51|14534.28|14414.28|14544.46|14424.46|14534.28|14414.28|10
1645196450000|2022-02-18 15:00:50|14534.51|14414.51|14527.27|14407.27|14534.51|14414.51|14526.49|14406.49|10
1645196460000|2022-02-18 15:01:00|14527.65|14407.65|14523.66|14403.66|14527.65|14407.65|14523.05|14403.05|10
1645196470000|2022-02-18 15:01:10|14523.6|14403.6|14530.07|14410.07|14530.23|14410.23|14523.6|14403.6|10
1645196480000|2022-02-18 15:01:20|14530.09|14410.09|14533.88|14413.88|14533.88|14413.88|14529.95|14409.95|10
1645196490000|2022-02-18 15:01:30|14533.31|14413.31|14538.1|14418.1|14538.69|14418.69|14533.31|14413.31|10
1645196500000|2022-02-18 15:01:40|14538.63|14418.63|14543.2|14423.2|14543.44|14423.44|14538.63|14418.63|10
1645196510000|2022-02-18 15:01:50|14543.71|14423.71|14539.48|14419.48|14543.71|14423.71|14539.48|14419.48|10
1645196520000|2022-02-18 15:02:00|14538.56|14418.56|14524.53|14404.53|14539.3|14419.3|14524.53|14404.53|10
1645196530000|2022-02-18 15:02:10|14523.3|14403.3|14508.74|14388.74|14523.3|14403.3|14507.99|14387.99|10
1645196540000|2022-02-18 15:02:20|14508.18|14388.18|14501.72|14381.72|14508.77|14388.77|14501.72|14381.72|10
1645196550000|2022-02-18 15:02:30|14500.32|14380.32|14500.43|14380.43|14501.62|14381.62|14499.07|14379.07|10
1645196560000|2022-02-18 15:02:40|14499.82|14379.82|14495.2|14375.2|14499.82|14379.82|14495.2|14375.2|10
1645196570000|2022-02-18 15:02:50|14495.09|14375.09|14493.18|14373.18|14495.09|14375.09|14493.18|14373.18|10
1645196580000|2022-02-18 15:03:00|14491.85|14371.85|14491.13|14371.13|14491.85|14371.85|14490.09|14370.09|9
1645196590000|2022-02-18 15:03:10|14491.28|14371.28|14493.87|14373.87|14494.1|14374.1|14491.28|14371.28|10
1645196600000|2022-02-18 15:03:20|14494.21|14374.21|14497.68|14377.68|14498.28|14378.28|14494.21|14374.21|10
1645196610000|2022-02-18 15:03:30|14497.14|14377.14|14495.92|14375.92|14497.14|14377.14|14493.84|14373.84|10
1645196620000|2022-02-18 15:03:40|14495.65|14375.65|14492.76|14372.76|14496.34|14376.34|14492.75|14372.75|10
1645196630000|2022-02-18 15:03:50|14492.63|14372.63|14488.87|14368.87|14493.07|14373.07|14488.87|14368.87|10
1645196640000|2022-02-18 15:04:00|14489.04|14369.04|14484.48|14364.48|14489.28|14369.28|14484.48|14364.48|10
1645196650000|2022-02-18 15:04:10|14484.51|14364.51|14488.54|14368.54|14488.54|14368.54|14484.51|14364.51|10
1645196660000|2022-02-18 15:04:20|14489.98|14369.98|14492.61|14372.61|14493.13|14373.13|14489.98|14369.98|10
1645196670000|2022-02-18 15:04:30|14492.82|14372.82|14497.15|14377.15|14497.15|14377.15|14492.56|14372.56|9
1645196680000|2022-02-18 15:04:40|14497.07|14377.07|14496.47|14376.47|14497.07|14377.07|14496.3|14376.3|10
1645196690000|2022-02-18 15:04:50|14496.05|14376.05|14495.67|14375.67|14496.46|14376.46|14494.71|14374.71|10
1645196700000|2022-02-18 15:05:00|14495.73|14375.73|14495.13|14375.13|14496.61|14376.61|14494.95|14374.95|10
1645196710000|2022-02-18 15:05:10|14495.25|14375.25|14495.18|14375.18|14495.25|14375.25|14494.15|14374.15|10
1645196720000|2022-02-18 15:05:20|14495.15|14375.15|14493.65|14373.65|14495.82|14375.82|14492.69|14372.69|10
1645196730000|2022-02-18 15:05:30|14493.05|14373.05|14488.95|14368.95|14493.05|14373.05|14488.95|14368.95|10
1645196740000|2022-02-18 15:05:40|14489|14369|14484.86|14364.86|14489|14369|14484.86|14364.86|10
1645196750000|2022-02-18 15:05:50|14483.91|14363.91|14475.53|14355.53|14483.91|14363.91|14475.53|14355.53|10
1645196760000|2022-02-18 15:06:00|14475.11|14355.11|14468.15|14348.15|14475.11|14355.11|14468.15|14348.15|10
1645196770000|2022-02-18 15:06:10|14468.05|14348.05|14462.19|14342.19|14468.05|14348.05|14462.19|14342.19|10
1645196780000|2022-02-18 15:06:20|14461.64|14341.64|14452.98|14332.98|14461.64|14341.64|14452.98|14332.98|10
1645196790000|2022-02-18 15:06:30|14450.27|14330.27|14446.98|14326.98|14450.27|14330.27|14446.65|14326.65|10
1645196800000|2022-02-18 15:06:40|14447.34|14327.34|14436.93|14316.93|14447.34|14327.34|14436.42|14316.42|10
1645196810000|2022-02-18 15:06:50|14435.85|14315.85|14431.88|14311.88|14435.85|14315.85|14431.45|14311.45|9
1645196820000|2022-02-18 15:07:00|14431.37|14311.37|14428.95|14308.95|14431.37|14311.37|14428.95|14308.95|10
1645196830000|2022-02-18 15:07:10|14429.26|14309.26|14436.18|14316.18|14436.18|14316.18|14429.26|14309.26|10
1645196840000|2022-02-18 15:07:20|14436.64|14316.64|14441.28|14321.28|14441.35|14321.35|14436.51|14316.51|10
1645196850000|2022-02-18 15:07:30|14441.15|14321.15|14436.84|14316.84|14441.15|14321.15|14436.76|14316.76|10
1645196860000|2022-02-18 15:07:40|14436.66|14316.66|14432.36|14312.36|14436.66|14316.66|14431.98|14311.98|10
1645196870000|2022-02-18 15:07:50|14432.7|14312.7|14428.43|14308.43|14432.7|14312.7|14428.43|14308.43|10
1645196880000|2022-02-18 15:08:00|14428.51|14308.51|14433.96|14313.96|14433.96|14313.96|14428.51|14308.51|10
1645196890000|2022-02-18 15:08:10|14433.68|14313.68|14442.29|14322.29|14442.29|14322.29|14433.68|14313.68|10
1645196900000|2022-02-18 15:08:20|14442.08|14322.08|14441.05|14321.05|14443.33|14323.33|14441.05|14321.05|10
1645196910000|2022-02-18 15:08:30|14440.93|14320.93|14438.74|14318.74|14441.24|14321.24|14438.71|14318.71|10
1645196920000|2022-02-18 15:08:40|14439.07|14319.07|14435.66|14315.66|14439.07|14319.07|14435.34|14315.34|10
1645196930000|2022-02-18 15:08:50|14435.25|14315.25|14434.94|14314.94|14436|14316|14434.86|14314.86|10
1645196940000|2022-02-18 15:09:00|14434.93|14314.93|14430.23|14310.23|14435.12|14315.12|14430.23|14310.23|10
1645196950000|2022-02-18 15:09:10|14430.13|14310.13|14421.84|14301.84|14430.13|14310.13|14421.84|14301.84|10
1645196960000|2022-02-18 15:09:20|14422.01|14302.01|14419.98|14299.98|14422.01|14302.01|14419.98|14299.98|10
1645196970000|2022-02-18 15:09:30|14420.36|14300.36|14416.39|14296.39|14420.36|14300.36|14416.39|14296.39|10
1645196980000|2022-02-18 15:09:40|14416.29|14296.29|14416.22|14296.22|14416.47|14296.47|14416.08|14296.08|10
1645196990000|2022-02-18 15:09:50|14415.92|14295.92|14416.14|14296.14|14416.14|14296.14|14415.24|14295.24|10
1645197000000|2022-02-18 15:10:00|14416.61|14296.61|14422.37|14302.37|14422.37|14302.37|14416.61|14296.61|10
1645197010000|2022-02-18 15:10:10|14422.68|14302.68|14424.7|14304.7|14424.7|14304.7|14422.68|14302.68|10
1645197020000|2022-02-18 15:10:20|14424.97|14304.97|14428.23|14308.23|14428.99|14308.99|14424.97|14304.97|10
1645197030000|2022-02-18 15:10:30|14429.25|14309.25|14430.16|14310.16|14430.16|14310.16|14428.61|14308.61|10
1645197040000|2022-02-18 15:10:40|14430.64|14310.64|14431.82|14311.82|14432.23|14312.23|14430.64|14310.64|10
1645197050000|2022-02-18 15:10:50|14431.81|14311.81|14432.64|14312.64|14432.64|14312.64|14431.38|14311.38|9
1645197060000|2022-02-18 15:11:00|14432.24|14312.24|14431.53|14311.53|14432.76|14312.76|14431.19|14311.19|10
1645197070000|2022-02-18 15:11:10|14431.31|14311.31|14433.43|14313.43|14433.43|14313.43|14431.31|14311.31|10
1645197080000|2022-02-18 15:11:20|14433.68|14313.68|14431.69|14311.69|14434.55|14314.55|14431.69|14311.69|10
1645197090000|2022-02-18 15:11:30|14431.82|14311.82|14422.96|14302.96|14431.82|14311.82|14422.96|14302.96|10
1645197100000|2022-02-18 15:11:40|14422.8|14302.8|14415.66|14295.66|14422.8|14302.8|14415.66|14295.66|10
1645197110000|2022-02-18 15:11:50|14415.39|14295.39|14411.27|14291.27|14415.39|14295.39|14411.05|14291.05|10
1645197120000|2022-02-18 15:12:00|14410.66|14290.66|14406.32|14286.32|14410.66|14290.66|14406.32|14286.32|10
1645197130000|2022-02-18 15:12:10|14405.76|14285.76|14401.17|14281.17|14405.76|14285.76|14401.17|14281.17|10
1645197140000|2022-02-18 15:12:20|14401.51|14281.51|14402.91|14282.91|14402.91|14282.91|14401.51|14281.51|10
1645197150000|2022-02-18 15:12:30|14402.74|14282.74|14400.39|14280.39|14402.91|14282.91|14400.39|14280.39|9
1645197160000|2022-02-18 15:12:40|14400.63|14280.63|14400.84|14280.84|14400.94|14280.94|14400.13|14280.13|10
1645197170000|2022-02-18 15:12:50|14400.9|14280.9|14400.54|14280.54|14401.09|14281.09|14400.52|14280.52|10
1645197180000|2022-02-18 15:13:00|14400.51|14280.51|14399.23|14279.23|14400.51|14280.51|14398.86|14278.86|10
1645197190000|2022-02-18 15:13:10|14399.3|14279.3|14400.09|14280.09|14400.95|14280.95|14399.3|14279.3|10
1645197200000|2022-02-18 15:13:20|14400.69|14280.69|14403.11|14283.11|14403.21|14283.21|14400.69|14280.69|10
1645197210000|2022-02-18 15:13:30|14402.82|14282.82|14404.91|14284.91|14404.91|14284.91|14402.52|14282.52|10
1645197220000|2022-02-18 15:13:40|14404.83|14284.83|14408.1|14288.1|14408.14|14288.14|14404.83|14284.83|9
1645197230000|2022-02-18 15:13:50|14409.71|14289.71|14411.68|14291.68|14411.68|14291.68|14409.71|14289.71|10
1645197240000|2022-02-18 15:14:00|14412.36|14292.36|14417.19|14297.19|14417.19|14297.19|14412.36|14292.36|10
1645197250000|2022-02-18 15:14:10|14417.06|14297.06|14418.88|14298.88|14419|14299|14417.06|14297.06|9
1645197260000|2022-02-18 15:14:20|14419.55|14299.55|14419.35|14299.35|14419.55|14299.55|14418.46|14298.46|9
1645197270000|2022-02-18 15:14:30|14419.61|14299.61|14421.79|14301.79|14421.87|14301.87|14418.61|14298.61|10
1645197280000|2022-02-18 15:14:40|14421.35|14301.35|14421.69|14301.69|14423.49|14303.49|14421.35|14301.35|10
1645197290000|2022-02-18 15:14:50|14422.32|14302.32|14423.74|14303.74|14423.74|14303.74|14422.32|14302.32|10
1645197300000|2022-02-18 15:15:00|14424.51|14304.51|14423.21|14303.21|14424.51|14304.51|14422.84|14302.84|10
1645197310000|2022-02-18 15:15:10|14423.2|14303.2|14435.56|14315.56|14436.54|14316.54|14423.12|14303.12|10
1645197320000|2022-02-18 15:15:20|14437.71|14317.71|14452.57|14332.57|14452.57|14332.57|14437.71|14317.71|10
1645197330000|2022-02-18 15:15:30|14453.39|14333.39|14460.69|14340.69|14460.69|14340.69|14453.32|14333.32|10
1645197340000|2022-02-18 15:15:40|14465.04|14345.04|14470.69|14350.69|14470.69|14350.69|14465.04|14345.04|10
1645197350000|2022-02-18 15:15:50|14470.84|14350.84|14474.79|14354.79|14474.79|14354.79|14470.84|14350.84|10
1645197360000|2022-02-18 15:16:00|14475.61|14355.61|14476.2|14356.2|14478.32|14358.32|14475.61|14355.61|10
1645197370000|2022-02-18 15:16:10|14475.83|14355.83|14469.79|14349.79|14476.61|14356.61|14469.79|14349.79|9
1645197380000|2022-02-18 15:16:20|14470.41|14350.41|14464.18|14344.18|14471.78|14351.78|14464.18|14344.18|9
1645197390000|2022-02-18 15:16:30|14463.92|14343.92|14458.69|14338.69|14463.92|14343.92|14458.6|14338.6|10
1645197400000|2022-02-18 15:16:40|14458.73|14338.73|14454.18|14334.18|14458.73|14338.73|14453.64|14333.64|10
1645197410000|2022-02-18 15:16:50|14454.08|14334.08|14445.13|14325.13|14454.08|14334.08|14445.13|14325.13|10
1645197420000|2022-02-18 15:17:00|14444.75|14324.75|14438.34|14318.34|14444.75|14324.75|14438.34|14318.34|10
1645197430000|2022-02-18 15:17:10|14438.31|14318.31|14434.78|14314.78|14438.31|14318.31|14434.78|14314.78|10
1645197440000|2022-02-18 15:17:20|14434.7|14314.7|14433.94|14313.94|14434.97|14314.97|14433.94|14313.94|10
1645197450000|2022-02-18 15:17:30|14433.37|14313.37|14434.04|14314.04|14434.04|14314.04|14433.11|14313.11|9
1645197460000|2022-02-18 15:17:40|14434.29|14314.29|14433.46|14313.46|14434.55|14314.55|14433.45|14313.45|10
1645197470000|2022-02-18 15:17:50|14433.48|14313.48|14434.58|14314.58|14434.58|14314.58|14433.48|14313.48|10
1645197480000|2022-02-18 15:18:00|14435.07|14315.07|14434.6|14314.6|14435.61|14315.61|14434.6|14314.6|10
1645197490000|2022-02-18 15:18:10|14434.59|14314.59|14429.03|14309.03|14434.59|14314.59|14429.03|14309.03|10
1645197500000|2022-02-18 15:18:20|14428.98|14308.98|14429.14|14309.14|14429.65|14309.65|14428.98|14308.98|10
1645197510000|2022-02-18 15:18:30|14429.25|14309.25|14428.31|14308.31|14430.03|14310.03|14428.26|14308.26|10
1645197520000|2022-02-18 15:18:40|14428.49|14308.49|14427.51|14307.51|14429.25|14309.25|14427.51|14307.51|10
1645197530000|2022-02-18 15:18:50|14427.17|14307.17|14425.17|14305.17|14427.17|14307.17|14425.17|14305.17|10
1645197540000|2022-02-18 15:19:00|14425.18|14305.18|14422.98|14302.98|14425.18|14305.18|14422.79|14302.79|10
1645197550000|2022-02-18 15:19:10|14421.12|14301.12|14417.15|14297.15|14421.12|14301.12|14417.15|14297.15|10
1645197560000|2022-02-18 15:19:20|14417.1|14297.1|14417.91|14297.91|14417.92|14297.92|14416.92|14296.92|10
1645197570000|2022-02-18 15:19:30|14418.23|14298.23|14421.14|14301.14|14421.14|14301.14|14418.23|14298.23|10
1645197580000|2022-02-18 15:19:40|14421.11|14301.11|14421.69|14301.69|14421.7|14301.7|14420.83|14300.83|10
1645197590000|2022-02-18 15:19:50|14421.76|14301.76|14423.26|14303.26|14423.26|14303.26|14421.39|14301.39|10
1645197600000|2022-02-18 15:20:00|14423.46|14303.46|14426.16|14306.16|14426.16|14306.16|14423.46|14303.46|9
1645197610000|2022-02-18 15:20:10|14427.01|14307.01|14428.27|14308.27|14428.51|14308.51|14426.99|14306.99|10
1645197620000|2022-02-18 15:20:20|14427.43|14307.43|14426.55|14306.55|14427.43|14307.43|14426.21|14306.21|10
1645197630000|2022-02-18 15:20:30|14426.7|14306.7|14425.35|14305.35|14426.7|14306.7|14425.08|14305.08|10
1645197640000|2022-02-18 15:20:40|14424.95|14304.95|14424.8|14304.8|14424.95|14304.95|14424.38|14304.38|10
1645197650000|2022-02-18 15:20:50|14425.12|14305.12|14422.81|14302.81|14425.19|14305.19|14421.16|14301.16|10
1645197660000|2022-02-18 15:21:00|14423.26|14303.26|14426.2|14306.2|14426.2|14306.2|14423.26|14303.26|9
1645197670000|2022-02-18 15:21:10|14429.32|14309.32|14433.81|14313.81|14433.81|14313.81|14429.32|14309.32|10
1645197680000|2022-02-18 15:21:20|14434.12|14314.12|14435.71|14315.71|14436.41|14316.41|14434.12|14314.12|10
1645197690000|2022-02-18 15:21:30|14435.7|14315.7|14433.4|14313.4|14436.06|14316.06|14433.4|14313.4|10
1645197700000|2022-02-18 15:21:40|14432.53|14312.53|14429.48|14309.48|14432.53|14312.53|14429.48|14309.48|10
1645197710000|2022-02-18 15:21:50|14428.54|14308.54|14424.12|14304.12|14428.54|14308.54|14424.12|14304.12|10
1645197720000|2022-02-18 15:22:00|14424.19|14304.19|14417.63|14297.63|14424.19|14304.19|14417.63|14297.63|10
1645197730000|2022-02-18 15:22:10|14417.93|14297.93|14412.67|14292.67|14418.27|14298.27|14412.67|14292.67|10
1645197740000|2022-02-18 15:22:20|14412.33|14292.33|14406.44|14286.44|14412.33|14292.33|14406.44|14286.44|9
1645197750000|2022-02-18 15:22:30|14406.16|14286.16|14400.74|14280.74|14406.25|14286.25|14400.74|14280.74|10
1645197760000|2022-02-18 15:22:40|14400.7|14280.7|14398.92|14278.92|14400.78|14280.78|14398.92|14278.92|10
1645197770000|2022-02-18 15:22:50|14398.22|14278.22|14391.85|14271.85|14398.22|14278.22|14391.85|14271.85|10
1645197780000|2022-02-18 15:23:00|14391.69|14271.69|14389.51|14269.51|14392.01|14272.01|14389.33|14269.33|10
1645197790000|2022-02-18 15:23:10|14389.01|14269.01|14390.99|14270.99|14391|14271|14388.33|14268.33|10
1645197800000|2022-02-18 15:23:20|14391.11|14271.11|14391.66|14271.66|14391.82|14271.82|14390.93|14270.93|10
1645197810000|2022-02-18 15:23:30|14391.78|14271.78|14391.55|14271.55|14392.01|14272.01|14391.5|14271.5|9
1645197820000|2022-02-18 15:23:40|14391.47|14271.47|14392.35|14272.35|14392.36|14272.36|14391.31|14271.31|9
1645197830000|2022-02-18 15:23:50|14392.3|14272.3|14394.39|14274.39|14394.51|14274.51|14392.3|14272.3|10
1645197840000|2022-02-18 15:24:00|14394.58|14274.58|14398.16|14278.16|14398.16|14278.16|14394.58|14274.58|10
1645197850000|2022-02-18 15:24:10|14398.58|14278.58|14396.92|14276.92|14398.58|14278.58|14396.92|14276.92|10
1645197860000|2022-02-18 15:24:20|14396.74|14276.74|14390.45|14270.45|14396.74|14276.74|14390.45|14270.45|10
1645197870000|2022-02-18 15:24:30|14389.3|14269.3|14385.66|14265.66|14389.3|14269.3|14385.66|14265.66|10
1645197880000|2022-02-18 15:24:40|14385.15|14265.15|14379.97|14259.97|14385.15|14265.15|14379.97|14259.97|9
1645197890000|2022-02-18 15:24:50|14380.06|14260.06|14379.38|14259.38|14380.08|14260.08|14379.08|14259.08|10
1645197900000|2022-02-18 15:25:00|14379.65|14259.65|14374.78|14254.78|14379.65|14259.65|14374.78|14254.78|10
1645197910000|2022-02-18 15:25:10|14374.83|14254.83|14373.85|14253.85|14375.04|14255.04|14373.31|14253.31|10
1645197920000|2022-02-18 15:25:20|14374|14254|14371.61|14251.61|14374.22|14254.22|14371.61|14251.61|10
1645197930000|2022-02-18 15:25:30|14371.65|14251.65|14370.23|14250.23|14371.72|14251.72|14369.84|14249.84|10
1645197940000|2022-02-18 15:25:40|14370.2|14250.2|14367.9|14247.9|14370.2|14250.2|14367.66|14247.66|10
1645197950000|2022-02-18 15:25:50|14369.01|14249.01|14369.75|14249.75|14369.75|14249.75|14368.65|14248.65|10
1645197960000|2022-02-18 15:26:00|14369.35|14249.35|14369.05|14249.05|14369.73|14249.73|14369.05|14249.05|10
1645197970000|2022-02-18 15:26:10|14368.34|14248.34|14368.79|14248.79|14369.55|14249.55|14368.34|14248.34|10
1645197980000|2022-02-18 15:26:20|14367.76|14247.76|14365.71|14245.71|14368.93|14248.93|14365.71|14245.71|10
1645197990000|2022-02-18 15:26:30|14365.53|14245.53|14362.79|14242.79|14366.1|14246.1|14362.79|14242.79|9
1645198000000|2022-02-18 15:26:40|14362.89|14242.89|14361.17|14241.17|14362.89|14242.89|14360.9|14240.9|10
1645198010000|2022-02-18 15:26:50|14361.13|14241.13|14360.32|14240.32|14361.13|14241.13|14359.67|14239.67|10
1645198020000|2022-02-18 15:27:00|14360.38|14240.38|14361.49|14241.49|14361.88|14241.88|14360.11|14240.11|10
1645198030000|2022-02-18 15:27:10|14360.27|14240.27|14364.93|14244.93|14365.3|14245.3|14360.22|14240.22|9
1645198040000|2022-02-18 15:27:20|14365.28|14245.28|14375.14|14255.14|14375.14|14255.14|14365.28|14245.28|9
1645198050000|2022-02-18 15:27:30|14376.29|14256.29|14381.23|14261.23|14381.38|14261.38|14376.29|14256.29|10
1645198060000|2022-02-18 15:27:40|14381.34|14261.34|14377.79|14257.79|14381.34|14261.34|14377.79|14257.79|9
1645198070000|2022-02-18 15:27:50|14377.43|14257.43|14373.89|14253.89|14377.63|14257.63|14373.5|14253.5|10
1645198080000|2022-02-18 15:28:00|14373.28|14253.28|14369.04|14249.04|14373.28|14253.28|14369.04|14249.04|10
1645198090000|2022-02-18 15:28:10|14368.14|14248.14|14364.34|14244.34|14368.37|14248.37|14364.12|14244.12|10
1645198100000|2022-02-18 15:28:20|14364.37|14244.37|14361.9|14241.9|14364.7|14244.7|14361.9|14241.9|10
1645198110000|2022-02-18 15:28:30|14360.3|14240.3|14357.13|14237.13|14360.3|14240.3|14357.13|14237.13|10
1645198120000|2022-02-18 15:28:40|14356.61|14236.61|14353.63|14233.63|14356.61|14236.61|14353.63|14233.63|10
1645198130000|2022-02-18 15:28:50|14353.56|14233.56|14352.9|14232.9|14353.64|14233.64|14352.3|14232.3|10
1645198140000|2022-02-18 15:29:00|14352.21|14232.21|14351.04|14231.04|14352.59|14232.59|14351.04|14231.04|10
1645198150000|2022-02-18 15:29:10|14350.68|14230.68|14350.56|14230.56|14351.07|14231.07|14350.36|14230.36|9
1645198160000|2022-02-18 15:29:20|14350.55|14230.55|14353.63|14233.63|14353.79|14233.79|14350.4|14230.4|10
1645198170000|2022-02-18 15:29:30|14353.48|14233.48|14355.48|14235.48|14355.94|14235.94|14353.47|14233.47|10
1645198180000|2022-02-18 15:29:40|14355.21|14235.21|14360.12|14240.12|14360.17|14240.17|14355.21|14235.21|10
1645198190000|2022-02-18 15:29:50|14360.86|14240.86|14363.53|14243.53|14363.53|14243.53|14360.86|14240.86|10
1645198200000|2022-02-18 15:30:00|14363.84|14243.84|14362.89|14242.89|14364.92|14244.92|14362.39|14242.39|10
1645198210000|2022-02-18 15:30:10|14363.48|14243.48|14353.69|14233.69|14363.48|14243.48|14353.69|14233.69|10
1645198220000|2022-02-18 15:30:20|14352.87|14232.87|14347.64|14227.64|14352.87|14232.87|14347.64|14227.64|10
1645198230000|2022-02-18 15:30:30|14345.96|14225.96|14338.87|14218.87|14346.03|14226.03|14338.87|14218.87|10
1645198240000|2022-02-18 15:30:40|14335.8|14215.8|14326.42|14206.42|14335.82|14215.82|14326.42|14206.42|10
1645198250000|2022-02-18 15:30:50|14324.54|14204.54|14312.82|14192.82|14324.54|14204.54|14312.82|14192.82|10
1645198260000|2022-02-18 15:31:00|14312.8|14192.8|14310.24|14190.24|14312.8|14192.8|14310.13|14190.13|10
1645198270000|2022-02-18 15:31:10|14310.05|14190.05|14302.31|14182.31|14310.26|14190.26|14302.28|14182.28|10
1645198280000|2022-02-18 15:31:20|14301.76|14181.76|14300.37|14180.37|14301.9|14181.9|14300.37|14180.37|10
1645198290000|2022-02-18 15:31:30|14300.54|14180.54|14304.65|14184.65|14304.65|14184.65|14300.54|14180.54|10
1645198300000|2022-02-18 15:31:40|14305.38|14185.38|14308.58|14188.58|14309.02|14189.02|14305.38|14185.38|10
1645198310000|2022-02-18 15:31:50|14309.25|14189.25|14310|14190|14312.12|14192.12|14309.11|14189.11|10
1645198320000|2022-02-18 15:32:00|14309.87|14189.87|14307.63|14187.63|14309.94|14189.94|14307.63|14187.63|10
1645198330000|2022-02-18 15:32:10|14307.08|14187.08|14308.92|14188.92|14309.29|14189.29|14306.55|14186.55|10
1645198340000|2022-02-18 15:32:20|14309.07|14189.07|14311.42|14191.42|14311.86|14191.86|14309.07|14189.07|10
1645198350000|2022-02-18 15:32:30|14311.27|14191.27|14317.26|14197.26|14317.98|14197.98|14311.27|14191.27|10
1645198360000|2022-02-18 15:32:40|14317.05|14197.05|14312.1|14192.1|14318.03|14198.03|14312.1|14192.1|9
1645198370000|2022-02-18 15:32:50|14310.23|14190.23|14289.99|14169.99|14310.23|14190.23|14289.99|14169.99|10
1645198380000|2022-02-18 15:33:00|14289.76|14169.76|14259.68|14139.68|14289.76|14169.76|14259.68|14139.68|10
1645198390000|2022-02-18 15:33:10|14260.5|14140.5|14242.95|14122.95|14260.5|14140.5|14242.95|14122.95|10
1645198400000|2022-02-18 15:33:20|14244.74|14124.74|14253.55|14133.55|14253.55|14133.55|14244.34|14124.34|10
1645198410000|2022-02-18 15:33:30|14254.19|14134.19|14245.4|14125.4|14254.19|14134.19|14245.4|14125.4|10
1645198420000|2022-02-18 15:33:40|14245.13|14125.13|14231.65|14111.65|14245.13|14125.13|14231.65|14111.65|10
1645198430000|2022-02-18 15:33:50|14231.23|14111.23|14230.59|14110.59|14231.45|14111.45|14230.12|14110.12|10
1645198440000|2022-02-18 15:34:00|14230.95|14110.95|14234.26|14114.26|14234.26|14114.26|14230.95|14110.95|10
1645198450000|2022-02-18 15:34:10|14234.7|14114.7|14240.18|14120.18|14240.19|14120.19|14234.7|14114.7|10
1645198460000|2022-02-18 15:34:20|14240.93|14120.93|14250.73|14130.73|14250.73|14130.73|14240.86|14120.86|10
1645198470000|2022-02-18 15:34:30|14253.45|14133.45|14256.73|14136.73|14256.73|14136.73|14253.45|14133.45|10
1645198480000|2022-02-18 15:34:40|14257.21|14137.21|14257.69|14137.69|14258.23|14138.23|14257.2|14137.2|10
1645198490000|2022-02-18 15:34:50|14258.17|14138.17|14263.61|14143.61|14263.92|14143.92|14258.17|14138.17|10
1645198500000|2022-02-18 15:35:00|14263.86|14143.86|14265.14|14145.14|14265.43|14145.43|14262.55|14142.55|10
1645198510000|2022-02-18 15:35:10|14265.29|14145.29|14258.41|14138.41|14265.45|14145.45|14258.41|14138.41|10
1645198520000|2022-02-18 15:35:20|14257.68|14137.68|14256.77|14136.77|14257.68|14137.68|14256.39|14136.39|9
1645198530000|2022-02-18 15:35:30|14256.2|14136.2|14258.16|14138.16|14258.16|14138.16|14255.62|14135.62|10
1645198540000|2022-02-18 15:35:40|14258.75|14138.75|14262.37|14142.37|14262.37|14142.37|14258.6|14138.6|10
1645198550000|2022-02-18 15:35:50|14262.18|14142.18|14256.26|14136.26|14267.54|14147.54|14256.26|14136.26|10
1645198560000|2022-02-18 15:36:00|14256.46|14136.46|14243.38|14123.38|14256.46|14136.46|14243.38|14123.38|10
1645198570000|2022-02-18 15:36:10|14242.27|14122.27|14235.95|14115.95|14242.27|14122.27|14235.95|14115.95|10
1645198580000|2022-02-18 15:36:20|14235.61|14115.61|14231.06|14111.06|14235.61|14115.61|14229.97|14109.97|10
1645198590000|2022-02-18 15:36:30|14231.28|14111.28|14226.61|14106.61|14231.28|14111.28|14226.61|14106.61|10
1645198600000|2022-02-18 15:36:40|14225.91|14105.91|14224.79|14104.79|14226.75|14106.75|14224.76|14104.76|10
1645198610000|2022-02-18 15:36:50|14220.37|14100.37|14225.94|14105.94|14225.94|14105.94|14220.23|14100.23|10
1645198620000|2022-02-18 15:37:00|14225.88|14105.88|14230.75|14110.75|14231.41|14111.41|14225.88|14105.88|10
1645198630000|2022-02-18 15:37:10|14231.19|14111.19|14226.62|14106.62|14233.57|14113.57|14226.62|14106.62|10
1645198640000|2022-02-18 15:37:20|14225.84|14105.84|14219.12|14099.12|14225.97|14105.97|14218.88|14098.88|10
1645198650000|2022-02-18 15:37:30|14218.37|14098.37|14214.32|14094.32|14218.37|14098.37|14213.77|14093.77|10
1645198660000|2022-02-18 15:37:40|14213.14|14093.14|14213.87|14093.87|14213.87|14093.87|14211.43|14091.43|10
1645198670000|2022-02-18 15:37:50|14214.85|14094.85|14220.69|14100.69|14220.69|14100.69|14214.76|14094.76|10
1645198680000|2022-02-18 15:38:00|14221.83|14101.83|14226.41|14106.41|14226.41|14106.41|14221.83|14101.83|10
1645198690000|2022-02-18 15:38:10|14227.04|14107.04|14229.28|14109.28|14230.66|14110.66|14227.04|14107.04|10
1645198700000|2022-02-18 15:38:20|14228.68|14108.68|14237.68|14117.68|14237.68|14117.68|14228.68|14108.68|10
1645198710000|2022-02-18 15:38:30|14238.2|14118.2|14241.88|14121.88|14241.88|14121.88|14238.2|14118.2|10
1645198720000|2022-02-18 15:38:40|14242.08|14122.08|14244.51|14124.51|14244.81|14124.81|14242.08|14122.08|10
1645198730000|2022-02-18 15:38:50|14244.35|14124.35|14253.3|14133.3|14253.3|14133.3|14244.35|14124.35|10
1645198740000|2022-02-18 15:39:00|14255.78|14135.78|14259.74|14139.74|14259.74|14139.74|14255.78|14135.78|10
1645198750000|2022-02-18 15:39:10|14258.94|14138.94|14261.92|14141.92|14261.92|14141.92|14258.91|14138.91|9
1645198760000|2022-02-18 15:39:20|14261.87|14141.87|14261.59|14141.59|14262.1|14142.1|14260.13|14140.13|10
1645198770000|2022-02-18 15:39:30|14261.87|14141.87|14264.19|14144.19|14264.19|14144.19|14261.73|14141.73|9
1645198780000|2022-02-18 15:39:40|14263.27|14143.27|14264.23|14144.23|14264.23|14144.23|14263.27|14143.27|10
1645198790000|2022-02-18 15:39:50|14264.12|14144.12|14261.11|14141.11|14264.12|14144.12|14261.11|14141.11|10
1645198800000|2022-02-18 15:40:00|14260.59|14140.59|14258.97|14138.97|14260.75|14140.75|14258.97|14138.97|10
1645198810000|2022-02-18 15:40:10|14258.36|14138.36|14252.89|14132.89|14258.36|14138.36|14252.89|14132.89|10
1645198820000|2022-02-18 15:40:20|14252.68|14132.68|14247.55|14127.55|14252.84|14132.84|14247.55|14127.55|9
1645198830000|2022-02-18 15:40:30|14247.52|14127.52|14217.02|14097.02|14247.52|14127.52|14217.02|14097.02|10
1645198840000|2022-02-18 15:40:40|14216.37|14096.37|14210.22|14090.22|14216.74|14096.74|14210.22|14090.22|10
1645198850000|2022-02-18 15:40:50|14209.87|14089.87|14210.12|14090.12|14210.77|14090.77|14209.87|14089.87|10
1645198860000|2022-02-18 15:41:00|14210.22|14090.22|14217.22|14097.22|14217.22|14097.22|14210.22|14090.22|10
1645198870000|2022-02-18 15:41:10|14218.12|14098.12|14224.71|14104.71|14224.71|14104.71|14218.12|14098.12|10
1645198880000|2022-02-18 15:41:20|14225.65|14105.65|14229.01|14109.01|14229.01|14109.01|14225.65|14105.65|10
1645198890000|2022-02-18 15:41:30|14228.7|14108.7|14243.89|14123.89|14243.89|14123.89|14228.1|14108.1|10
1645198900000|2022-02-18 15:41:40|14244.05|14124.05|14245.37|14125.37|14245.84|14125.84|14243.62|14123.62|10
1645198910000|2022-02-18 15:41:50|14245.17|14125.17|14245.11|14125.11|14245.17|14125.17|14244.03|14124.03|10
1645198920000|2022-02-18 15:42:00|14245.26|14125.26|14245.3|14125.3|14246.6|14126.6|14245.06|14125.06|10
1645198930000|2022-02-18 15:42:10|14245.64|14125.64|14246.86|14126.86|14246.86|14126.86|14245.13|14125.13|10
1645198940000|2022-02-18 15:42:20|14247.58|14127.58|14253.42|14133.42|14253.42|14133.42|14247.25|14127.25|10
1645198950000|2022-02-18 15:42:30|14254.22|14134.22|14251.67|14131.67|14258.17|14138.17|14251.67|14131.67|10
1645198960000|2022-02-18 15:42:40|14252.02|14132.02|14253.97|14133.97|14253.97|14133.97|14250.26|14130.26|10
1645198970000|2022-02-18 15:42:50|14254.63|14134.63|14260.57|14140.57|14260.57|14140.57|14254.63|14134.63|10
1645198980000|2022-02-18 15:43:00|14260.45|14140.45|14258.26|14138.26|14260.45|14140.45|14257.96|14137.96|10
1645198990000|2022-02-18 15:43:10|14258.64|14138.64|14258.39|14138.39|14259.11|14139.11|14258.39|14138.39|10
1645199000000|2022-02-18 15:43:20|14258.65|14138.65|14260.29|14140.29|14260.29|14140.29|14257.94|14137.94|10
1645199010000|2022-02-18 15:43:30|14259.14|14139.14|14261.85|14141.85|14261.85|14141.85|14258.91|14138.91|10
1645199020000|2022-02-18 15:43:40|14266.1|14146.1|14267.49|14147.49|14267.49|14147.49|14265.46|14145.46|10
1645199030000|2022-02-18 15:43:50|14266.67|14146.67|14265.91|14145.91|14267.71|14147.71|14265.91|14145.91|10
1645199040000|2022-02-18 15:44:00|14266|14146|14259.61|14139.61|14266.32|14146.32|14259.61|14139.61|10
1645199050000|2022-02-18 15:44:10|14257.87|14137.87|14249.45|14129.45|14257.87|14137.87|14249.45|14129.45|10
1645199060000|2022-02-18 15:44:20|14248.08|14128.08|14245|14125|14248.08|14128.08|14245|14125|10
1645199070000|2022-02-18 15:44:30|14244.68|14124.68|14241.77|14121.77|14244.68|14124.68|14241.77|14121.77|10
1645199080000|2022-02-18 15:44:40|14241.55|14121.55|14246.77|14126.77|14246.77|14126.77|14241.55|14121.55|10
1645199090000|2022-02-18 15:44:50|14245.95|14125.95|14250.94|14130.94|14250.94|14130.94|14245.95|14125.95|10
1645199100000|2022-02-18 15:45:00|14251.07|14131.07|14252.82|14132.82|14252.87|14132.87|14251.07|14131.07|10
1645199110000|2022-02-18 15:45:10|14252.95|14132.95|14254.58|14134.58|14254.58|14134.58|14251.31|14131.31|10
1645199120000|2022-02-18 15:45:20|14254.84|14134.84|14256.64|14136.64|14258.3|14138.3|14254.84|14134.84|10
1645199130000|2022-02-18 15:45:30|14256.09|14136.09|14256.62|14136.62|14257.13|14137.13|14256.09|14136.09|10
1645199140000|2022-02-18 15:45:40|14256.25|14136.25|14251.18|14131.18|14256.25|14136.25|14251.18|14131.18|10
1645199150000|2022-02-18 15:45:50|14250.56|14130.56|14244.05|14124.05|14250.56|14130.56|14244.05|14124.05|10
1645199160000|2022-02-18 15:46:00|14242.42|14122.42|14238|14118|14242.62|14122.62|14238|14118|10
1645199170000|2022-02-18 15:46:10|14234.4|14114.4|14235.39|14115.39|14235.39|14115.39|14232.82|14112.82|10
1645199180000|2022-02-18 15:46:20|14236.12|14116.12|14237.18|14117.18|14237.64|14117.64|14235.41|14115.41|10
1645199190000|2022-02-18 15:46:30|14237.32|14117.32|14236.58|14116.58|14237.43|14117.43|14236.27|14116.27|10
1645199200000|2022-02-18 15:46:40|14236.84|14116.84|14236.96|14116.96|14237.29|14117.29|14236.02|14116.02|10
1645199210000|2022-02-18 15:46:50|14236.58|14116.58|14238.24|14118.24|14238.24|14118.24|14236.34|14116.34|10
1645199220000|2022-02-18 15:47:00|14238.96|14118.96|14246.55|14126.55|14246.55|14126.55|14238.96|14118.96|10
1645199230000|2022-02-18 15:47:10|14246.49|14126.49|14248.21|14128.21|14248.21|14128.21|14246.49|14126.49|10
1645199240000|2022-02-18 15:47:20|14247.75|14127.75|14248.01|14128.01|14248.21|14128.21|14247.46|14127.46|9
1645199250000|2022-02-18 15:47:30|14247.65|14127.65|14246.97|14126.97|14247.65|14127.65|14246.68|14126.68|10
1645199260000|2022-02-18 15:47:40|14246.64|14126.64|14245.32|14125.32|14247.75|14127.75|14245.32|14125.32|10
1645199270000|2022-02-18 15:47:50|14245.29|14125.29|14242.28|14122.28|14245.29|14125.29|14242.16|14122.16|10
1645199280000|2022-02-18 15:48:00|14242.14|14122.14|14237.37|14117.37|14242.14|14122.14|14237.37|14117.37|10
1645199290000|2022-02-18 15:48:10|14237.51|14117.51|14232.27|14112.27|14237.51|14117.51|14232.27|14112.27|10
1645199300000|2022-02-18 15:48:20|14231.6|14111.6|14221.88|14101.88|14231.6|14111.6|14221.88|14101.88|10
1645199310000|2022-02-18 15:48:30|14220.66|14100.66|14215.42|14095.42|14220.66|14100.66|14215.42|14095.42|9
1645199320000|2022-02-18 15:48:40|14215.07|14095.07|14215.36|14095.36|14215.52|14095.52|14214.94|14094.94|10
1645199330000|2022-02-18 15:48:50|14214.55|14094.55|14214.6|14094.6|14214.65|14094.65|14213.98|14093.98|10
1645199340000|2022-02-18 15:49:00|14214.05|14094.05|14211.44|14091.44|14214.26|14094.26|14211.3|14091.3|10
1645199350000|2022-02-18 15:49:10|14210.14|14090.14|14205.22|14085.22|14210.14|14090.14|14205.22|14085.22|10
1645199360000|2022-02-18 15:49:20|14203.89|14083.89|14197.39|14077.39|14203.89|14083.89|14197.39|14077.39|10
1645199370000|2022-02-18 15:49:30|14196.89|14076.89|14179.02|14059.02|14196.89|14076.89|14179.02|14059.02|10
1645199380000|2022-02-18 15:49:40|14178.22|14058.22|14176.61|14056.61|14178.57|14058.57|14175.83|14055.83|10
1645199390000|2022-02-18 15:49:50|14170.41|14050.41|14174.98|14054.98|14174.98|14054.98|14168.59|14048.59|10
1645199400000|2022-02-18 15:50:00|14176.26|14056.26|14193.5|14073.5|14193.54|14073.54|14176.26|14056.26|10
1645199410000|2022-02-18 15:50:10|14194.79|14074.79|14196.04|14076.04|14198|14078|14194.79|14074.79|10
1645199420000|2022-02-18 15:50:20|14196.11|14076.11|14198.06|14078.06|14198.06|14078.06|14195.96|14075.96|10
1645199430000|2022-02-18 15:50:30|14198.47|14078.47|14189.07|14069.07|14198.54|14078.54|14189.07|14069.07|10
1645199440000|2022-02-18 15:50:40|14188.33|14068.33|14185.43|14065.43|14189.1|14069.1|14185.43|14065.43|10
1645199450000|2022-02-18 15:50:50|14185.8|14065.8|14180.95|14060.95|14185.8|14065.8|14180.95|14060.95|10
1645199460000|2022-02-18 15:51:00|14180.41|14060.41|14181.89|14061.89|14181.89|14061.89|14180|14060|10
1645199470000|2022-02-18 15:51:10|14180.62|14060.62|14179.99|14059.99|14180.62|14060.62|14179.52|14059.52|10
1645199480000|2022-02-18 15:51:20|14181.43|14061.43|14191.94|14071.94|14191.94|14071.94|14181.43|14061.43|10
1645199490000|2022-02-18 15:51:30|14194.22|14074.22|14200.41|14080.41|14200.41|14080.41|14194.22|14074.22|10
1645199500000|2022-02-18 15:51:40|14200.79|14080.79|14200.13|14080.13|14201.02|14081.02|14199.61|14079.61|10
1645199510000|2022-02-18 15:51:50|14199.58|14079.58|14196.69|14076.69|14199.88|14079.88|14196.39|14076.39|10
1645199520000|2022-02-18 15:52:00|14197.06|14077.06|14197.69|14077.69|14197.69|14077.69|14196.97|14076.97|10
1645199530000|2022-02-18 15:52:10|14197.94|14077.94|14199.81|14079.81|14199.81|14079.81|14197.64|14077.64|10
1645199540000|2022-02-18 15:52:20|14199.76|14079.76|14202.19|14082.19|14202.19|14082.19|14199.76|14079.76|10
1645199550000|2022-02-18 15:52:30|14202.65|14082.65|14202.81|14082.81|14203.16|14083.16|14202.09|14082.09|10
1645199560000|2022-02-18 15:52:40|14203.25|14083.25|14204.5|14084.5|14204.5|14084.5|14203.25|14083.25|10
1645199570000|2022-02-18 15:52:50|14204.84|14084.84|14207.15|14087.15|14207.15|14087.15|14204.63|14084.63|10
1645199580000|2022-02-18 15:53:00|14207.39|14087.39|14210.38|14090.38|14210.38|14090.38|14207.04|14087.04|10
1645199590000|2022-02-18 15:53:10|14210.88|14090.88|14222.86|14102.86|14222.86|14102.86|14210.88|14090.88|10
1645199600000|2022-02-18 15:53:20|14223.39|14103.39|14224.68|14104.68|14225.66|14105.66|14223.39|14103.39|10
1645199610000|2022-02-18 15:53:30|14224.86|14104.86|14224.9|14104.9|14226.48|14106.48|14223.72|14103.72|10
1645199620000|2022-02-18 15:53:40|14223.89|14103.89|14221.36|14101.36|14223.89|14103.89|14221.36|14101.36|9
1645199630000|2022-02-18 15:53:50|14221.29|14101.29|14220.26|14100.26|14221.35|14101.35|14220.26|14100.26|10
1645199640000|2022-02-18 15:54:00|14220.56|14100.56|14218.21|14098.21|14220.76|14100.76|14218.21|14098.21|10
1645199650000|2022-02-18 15:54:10|14218.17|14098.17|14218.74|14098.74|14218.99|14098.99|14218.12|14098.12|10
1645199660000|2022-02-18 15:54:20|14218.61|14098.61|14218.94|14098.94|14219.53|14099.53|14218.53|14098.53|10
1645199670000|2022-02-18 15:54:30|14218.79|14098.79|14217.26|14097.26|14218.79|14098.79|14217.26|14097.26|9
1645199680000|2022-02-18 15:54:40|14217.3|14097.3|14214.95|14094.95|14217.3|14097.3|14214.64|14094.64|10
1645199690000|2022-02-18 15:54:50|14214.81|14094.81|14215.23|14095.23|14215.24|14095.24|14214.67|14094.67|10
1645199700000|2022-02-18 15:55:00|14215.17|14095.17|14214.08|14094.08|14215.17|14095.17|14213.87|14093.87|10
1645199710000|2022-02-18 15:55:10|14213.52|14093.52|14215.33|14095.33|14215.33|14095.33|14213.46|14093.46|10
1645199720000|2022-02-18 15:55:20|14215.77|14095.77|14216.06|14096.06|14216.06|14096.06|14215.36|14095.36|9
1645199730000|2022-02-18 15:55:30|14216.24|14096.24|14215.31|14095.31|14216.32|14096.32|14215.31|14095.31|9
1645199740000|2022-02-18 15:55:40|14215.26|14095.26|14215.16|14095.16|14215.76|14095.76|14215.09|14095.09|10
1645199750000|2022-02-18 15:55:50|14215.27|14095.27|14211.18|14091.18|14215.27|14095.27|14211.18|14091.18|10
1645199760000|2022-02-18 15:56:00|14210.8|14090.8|14207.98|14087.98|14210.8|14090.8|14207.98|14087.98|10
1645199770000|2022-02-18 15:56:10|14207.79|14087.79|14205.13|14085.13|14207.79|14087.79|14205.08|14085.08|10
1645199780000|2022-02-18 15:56:20|14204.94|14084.94|14204.65|14084.65|14205.29|14085.29|14204.65|14084.65|10
1645199790000|2022-02-18 15:56:30|14204.36|14084.36|14202.1|14082.1|14204.36|14084.36|14201.98|14081.98|10
1645199800000|2022-02-18 15:56:40|14201.99|14081.99|14200.76|14080.76|14202.06|14082.06|14200.57|14080.57|10
1645199810000|2022-02-18 15:56:50|14200.85|14080.85|14202.96|14082.96|14203.04|14083.04|14200.85|14080.85|10
1645199820000|2022-02-18 15:57:00|14204.11|14084.11|14208.92|14088.92|14208.92|14088.92|14204.11|14084.11|10
1645199830000|2022-02-18 15:57:10|14209.2|14089.2|14210.5|14090.5|14211.13|14091.13|14208.71|14088.71|10
1645199840000|2022-02-18 15:57:20|14210.79|14090.79|14209.21|14089.21|14210.79|14090.79|14209.21|14089.21|10
1645199850000|2022-02-18 15:57:30|14209.71|14089.71|14213.09|14093.09|14213.09|14093.09|14209.71|14089.71|9
1645199860000|2022-02-18 15:57:40|14213.4|14093.4|14211.8|14091.8|14213.85|14093.85|14211.8|14091.8|10
1645199870000|2022-02-18 15:57:50|14210.87|14090.87|14211.22|14091.22|14211.41|14091.41|14210.82|14090.82|10
1645199880000|2022-02-18 15:58:00|14211.11|14091.11|14210.46|14090.46|14211.42|14091.42|14210.09|14090.09|10
1645199890000|2022-02-18 15:58:10|14211.52|14091.52|14209.29|14089.29|14211.52|14091.52|14209.29|14089.29|10
1645199900000|2022-02-18 15:58:20|14208.96|14088.96|14204.45|14084.45|14208.96|14088.96|14204.45|14084.45|10
1645199910000|2022-02-18 15:58:30|14204.92|14084.92|14203.34|14083.34|14204.92|14084.92|14202.99|14082.99|10
1645199920000|2022-02-18 15:58:40|14202.86|14082.86|14201.34|14081.34|14203.06|14083.06|14201.1|14081.1|10
1645199930000|2022-02-18 15:58:50|14201.45|14081.45|14199.6|14079.6|14201.77|14081.77|14199.6|14079.6|9
1645199940000|2022-02-18 15:59:00|14199.07|14079.07|14198.32|14078.32|14199.07|14079.07|14197.63|14077.63|10
1645199950000|2022-02-18 15:59:10|14198.94|14078.94|14199.17|14079.17|14200.23|14080.23|14197.78|14077.78|10
1645199960000|2022-02-18 15:59:20|14200.26|14080.26|14203.46|14083.46|14203.46|14083.46|14200.26|14080.26|9
1645199970000|2022-02-18 15:59:30|14203.33|14083.33|14207.46|14087.46|14207.46|14087.46|14203.33|14083.33|10
1645199980000|2022-02-18 15:59:40|14207.92|14087.92|14209.67|14089.67|14209.67|14089.67|14207.92|14087.92|10
1645199990000|2022-02-18 15:59:50|14209.85|14089.85|14211.81|14091.81|14212.47|14092.47|14209.85|14089.85|10
1645200000000|2022-02-18 16:00:00|14211.92|14091.92|14209.93|14089.93|14211.92|14091.92|14209.06|14089.06|10
1645200010000|2022-02-18 16:00:10|14210.21|14090.21|14207.45|14087.45|14210.21|14090.21|14207.45|14087.45|10
1645200020000|2022-02-18 16:00:20|14206.57|14086.57|14197.43|14077.43|14206.57|14086.57|14197.43|14077.43|10
1645200030000|2022-02-18 16:00:30|14196.38|14076.38|14190.5|14070.5|14196.38|14076.38|14190.5|14070.5|10
1645200040000|2022-02-18 16:00:40|14189.4|14069.4|14186.62|14066.62|14189.65|14069.65|14186.5|14066.5|10
1645200050000|2022-02-18 16:00:50|14185.71|14065.71|14184.87|14064.87|14185.81|14065.81|14184.1|14064.1|10
1645200060000|2022-02-18 16:01:00|14185.61|14065.61|14187.15|14067.15|14187.6|14067.6|14185.61|14065.61|10
1645200070000|2022-02-18 16:01:10|14187.35|14067.35|14194.68|14074.68|14194.68|14074.68|14187.35|14067.35|10
1645200080000|2022-02-18 16:01:20|14197.55|14077.55|14207.51|14087.51|14207.99|14087.99|14197.55|14077.55|10
1645200090000|2022-02-18 16:01:30|14207.68|14087.68|14205.3|14085.3|14207.82|14087.82|14205.3|14085.3|10
1645200100000|2022-02-18 16:01:40|14206|14086|14194.47|14074.47|14207.05|14087.05|14194.47|14074.47|10
1645200110000|2022-02-18 16:01:50|14191.44|14071.44|14181.59|14061.59|14191.44|14071.44|14180.52|14060.52|10
1645200120000|2022-02-18 16:02:00|14178.07|14058.07|14159.29|14039.29|14178.07|14058.07|14159.29|14039.29|10
1645200130000|2022-02-18 16:02:10|14159.13|14039.13|14153.43|14033.43|14159.13|14039.13|14153.43|14033.43|10
1645200140000|2022-02-18 16:02:20|14154.66|14034.66|14156.19|14036.19|14157.75|14037.75|14153.59|14033.59|10
1645200150000|2022-02-18 16:02:30|14156.52|14036.52|14158.76|14038.76|14158.76|14038.76|14156.52|14036.52|10
1645200160000|2022-02-18 16:02:40|14160.65|14040.65|14173.83|14053.83|14173.83|14053.83|14160.65|14040.65|10
1645200170000|2022-02-18 16:02:50|14175.94|14055.94|14188.24|14068.24|14188.24|14068.24|14175.94|14055.94|10
1645200180000|2022-02-18 16:03:00|14187.87|14067.87|14188.23|14068.23|14191.24|14071.24|14187.87|14067.87|10
1645200190000|2022-02-18 16:03:10|14187.11|14067.11|14181.2|14061.2|14187.2|14067.2|14181.18|14061.18|10
1645200200000|2022-02-18 16:03:20|14180.7|14060.7|14171.6|14051.6|14180.7|14060.7|14171.6|14051.6|10
1645200210000|2022-02-18 16:03:30|14170.36|14050.36|14166.18|14046.18|14170.57|14050.57|14166.18|14046.18|10
1645200220000|2022-02-18 16:03:40|14164.91|14044.91|14149.3|14029.3|14164.91|14044.91|14149.3|14029.3|10
1645200230000|2022-02-18 16:03:50|14131.85|14011.85|14122.26|14002.26|14131.85|14011.85|14119.61|13999.61|10
1645200240000|2022-02-18 16:04:00|14125.5|14005.5|14129.2|14009.2|14129.2|14009.2|14124.8|14004.8|10
1645200250000|2022-02-18 16:04:10|14129.99|14009.99|14135.55|14015.55|14135.55|14015.55|14129.99|14009.99|10
1645200260000|2022-02-18 16:04:20|14136.14|14016.14|14132.45|14012.45|14136.31|14016.31|14132.45|14012.45|10
1645200270000|2022-02-18 16:04:30|14129.96|14009.96|14120.86|14000.86|14129.96|14009.96|14120.86|14000.86|10
1645200280000|2022-02-18 16:04:40|14121.11|14001.11|14116.68|13996.68|14121.19|14001.19|14116.58|13996.58|10
1645200290000|2022-02-18 16:04:50|14113.88|13993.88|14111.95|13991.95|14114.32|13994.32|14111.52|13991.52|10
1645200300000|2022-02-18 16:05:00|14111.52|13991.52|14112.16|13992.16|14112.16|13992.16|14110.92|13990.92|10
1645200310000|2022-02-18 16:05:10|14110.78|13990.78|14112.27|13992.27|14113.61|13993.61|14110.69|13990.69|10
1645200320000|2022-02-18 16:05:20|14112.29|13992.29|14111.99|13991.99|14113.44|13993.44|14111.66|13991.66|10
1645200330000|2022-02-18 16:05:30|14111.27|13991.27|14101.22|13981.22|14111.27|13991.27|14101.22|13981.22|10
1645200340000|2022-02-18 16:05:40|14098.19|13978.19|14086.25|13966.25|14098.19|13978.19|14086.25|13966.25|10
1645200350000|2022-02-18 16:05:50|14086|13966|14084.6|13964.6|14086|13966|14082.52|13962.52|10
1645200360000|2022-02-18 16:06:00|14083.92|13963.92|14096.59|13976.59|14097.04|13977.04|14083.04|13963.04|10
1645200370000|2022-02-18 16:06:10|14098.68|13978.68|14102.74|13982.74|14102.74|13982.74|14097.95|13977.95|10
1645200380000|2022-02-18 16:06:20|14103.83|13983.83|14121.95|14001.95|14122.83|14002.83|14103.83|13983.83|10
1645200390000|2022-02-18 16:06:30|14128.04|14008.04|14142.13|14022.13|14142.13|14022.13|14128.04|14008.04|10
1645200400000|2022-02-18 16:06:40|14140.59|14020.59|14135.7|14015.7|14141.59|14021.59|14135.7|14015.7|10
1645200410000|2022-02-18 16:06:50|14135.73|14015.73|14128.43|14008.43|14135.73|14015.73|14128.43|14008.43|10
1645200420000|2022-02-18 16:07:00|14126.97|14006.97|14118.77|13998.77|14126.97|14006.97|14118.77|13998.77|10
1645200430000|2022-02-18 16:07:10|14118.05|13998.05|14113.48|13993.48|14118.05|13998.05|14113.48|13993.48|10
1645200440000|2022-02-18 16:07:20|14114.48|13994.48|14122.87|14002.87|14122.87|14002.87|14114.48|13994.48|10
1645200450000|2022-02-18 16:07:30|14123.25|14003.25|14125.93|14005.93|14125.93|14005.93|14123.25|14003.25|10
1645200460000|2022-02-18 16:07:40|14127.43|14007.43|14140.38|14020.38|14140.38|14020.38|14127.43|14007.43|10
1645200470000|2022-02-18 16:07:50|14144.62|14024.62|14158.28|14038.28|14158.28|14038.28|14144.62|14024.62|10
1645200480000|2022-02-18 16:08:00|14158.48|14038.48|14160.75|14040.75|14161.43|14041.43|14158.48|14038.48|10
1645200490000|2022-02-18 16:08:10|14161.26|14041.26|14164.87|14044.87|14165.06|14045.06|14161.15|14041.15|10
1645200500000|2022-02-18 16:08:20|14162.89|14042.89|14159.34|14039.34|14162.89|14042.89|14159.34|14039.34|10
1645200510000|2022-02-18 16:08:30|14160.22|14040.22|14157.73|14037.73|14160.22|14040.22|14157.73|14037.73|10
1645200520000|2022-02-18 16:08:40|14157.38|14037.38|14148.72|14028.72|14157.55|14037.55|14148.72|14028.72|10
1645200530000|2022-02-18 16:08:50|14148.24|14028.24|14148.56|14028.56|14149.91|14029.91|14147.08|14027.08|10
1645200540000|2022-02-18 16:09:00|14148.52|14028.52|14147.6|14027.6|14148.89|14028.89|14146.13|14026.13|10
1645200550000|2022-02-18 16:09:10|14147.53|14027.53|14147.44|14027.44|14147.92|14027.92|14147.04|14027.04|10
1645200560000|2022-02-18 16:09:20|14148.07|14028.07|14143.37|14023.37|14148.07|14028.07|14143.23|14023.23|9
1645200570000|2022-02-18 16:09:30|14144.01|14024.01|14143.08|14023.08|14144.01|14024.01|14142.62|14022.62|10
1645200580000|2022-02-18 16:09:40|14142.95|14022.95|14141.72|14021.72|14143.07|14023.07|14141.06|14021.06|10
1645200590000|2022-02-18 16:09:50|14142.17|14022.17|14140.4|14020.4|14142.17|14022.17|14140.21|14020.21|10
1645200600000|2022-02-18 16:10:00|14140.32|14020.32|14140.97|14020.97|14141.55|14021.55|14140.32|14020.32|10
1645200610000|2022-02-18 16:10:10|14140.93|14020.93|14145.72|14025.72|14145.81|14025.81|14140.93|14020.93|10
1645200620000|2022-02-18 16:10:20|14145.34|14025.34|14147.45|14027.45|14148.37|14028.37|14145.34|14025.34|10
1645200630000|2022-02-18 16:10:30|14145.64|14025.64|14138.08|14018.08|14145.64|14025.64|14138.08|14018.08|10
1645200640000|2022-02-18 16:10:40|14140.4|14020.4|14153.12|14033.12|14153.12|14033.12|14140.4|14020.4|10
1645200650000|2022-02-18 16:10:50|14154.48|14034.48|14159.3|14039.3|14159.77|14039.77|14154.48|14034.48|10
1645200660000|2022-02-18 16:11:00|14159.42|14039.42|14158.51|14038.51|14159.88|14039.88|14158.36|14038.36|10
1645200670000|2022-02-18 16:11:10|14158.27|14038.27|14157.22|14037.22|14158.27|14038.27|14157.17|14037.17|9
1645200680000|2022-02-18 16:11:20|14158.23|14038.23|14158.73|14038.73|14158.73|14038.73|14157.49|14037.49|10
1645200690000|2022-02-18 16:11:30|14160.16|14040.16|14163.3|14043.3|14163.3|14043.3|14160.16|14040.16|10
1645200700000|2022-02-18 16:11:40|14164.8|14044.8|14172.66|14052.66|14172.66|14052.66|14163.54|14043.54|10
1645200710000|2022-02-18 16:11:50|14172.84|14052.84|14180.43|14060.43|14180.43|14060.43|14172.84|14052.84|10
1645200720000|2022-02-18 16:12:00|14180.94|14060.94|14188.7|14068.7|14188.7|14068.7|14180.83|14060.83|10
1645200730000|2022-02-18 16:12:10|14188.22|14068.22|14185.97|14065.97|14188.22|14068.22|14185.97|14065.97|10
1645200740000|2022-02-18 16:12:20|14186.96|14066.96|14192.14|14072.14|14192.14|14072.14|14186.96|14066.96|10
1645200750000|2022-02-18 16:12:30|14192.19|14072.19|14191.7|14071.7|14192.47|14072.47|14190.08|14070.08|10
1645200760000|2022-02-18 16:12:40|14190.69|14070.69|14185.46|14065.46|14190.69|14070.69|14185.11|14065.11|10
1645200770000|2022-02-18 16:12:50|14184.98|14064.98|14182.31|14062.31|14184.98|14064.98|14181.6|14061.6|10
1645200780000|2022-02-18 16:13:00|14182.18|14062.18|14182.28|14062.28|14182.77|14062.77|14180.71|14060.71|10
1645200790000|2022-02-18 16:13:10|14180.51|14060.51|14178.29|14058.29|14181.07|14061.07|14178.29|14058.29|10
1645200800000|2022-02-18 16:13:20|14178.05|14058.05|14176.85|14056.85|14178.08|14058.08|14176.56|14056.56|10
1645200810000|2022-02-18 16:13:30|14177.25|14057.25|14178.28|14058.28|14179.67|14059.67|14176.77|14056.77|10
1645200820000|2022-02-18 16:13:40|14178.97|14058.97|14180.39|14060.39|14180.39|14060.39|14178.76|14058.76|10
1645200830000|2022-02-18 16:13:50|14180.29|14060.29|14180.97|14060.97|14181.17|14061.17|14180.29|14060.29|10
1645200840000|2022-02-18 16:14:00|14180.54|14060.54|14182.59|14062.59|14182.73|14062.73|14180.54|14060.54|10
1645200850000|2022-02-18 16:14:10|14183.25|14063.25|14186.03|14066.03|14186.03|14066.03|14182.69|14062.69|10
1645200860000|2022-02-18 16:14:20|14185.72|14065.72|14188.69|14068.69|14189.35|14069.35|14185.72|14065.72|10
1645200870000|2022-02-18 16:14:30|14189.04|14069.04|14195.73|14075.73|14195.73|14075.73|14188.31|14068.31|10
1645200880000|2022-02-18 16:14:40|14197.65|14077.65|14207.58|14087.58|14209|14089|14197.65|14077.65|10
1645200890000|2022-02-18 16:14:50|14213.8|14093.8|14220.68|14100.68|14220.68|14100.68|14213.8|14093.8|10
1645200900000|2022-02-18 16:15:00|14220.83|14100.83|14226.17|14106.17|14226.17|14106.17|14220.61|14100.61|10
1645200910000|2022-02-18 16:15:10|14226.33|14106.33|14244.43|14124.43|14244.43|14124.43|14226.33|14106.33|10
1645200920000|2022-02-18 16:15:20|14251.62|14131.62|14268.31|14148.31|14268.82|14148.82|14251.62|14131.62|10
1645200930000|2022-02-18 16:15:30|14269.01|14149.01|14270.75|14150.75|14271.14|14151.14|14269.01|14149.01|10
1645200940000|2022-02-18 16:15:40|14270.87|14150.87|14270.42|14150.42|14271.27|14151.27|14270.42|14150.42|10
1645200950000|2022-02-18 16:15:50|14269.83|14149.83|14266.64|14146.64|14269.83|14149.83|14265.75|14145.75|10
1645200960000|2022-02-18 16:16:00|14267.4|14147.4|14265.73|14145.73|14267.79|14147.79|14265.7|14145.7|10
1645200970000|2022-02-18 16:16:10|14265.87|14145.87|14275.76|14155.76|14275.76|14155.76|14265.58|14145.58|10
1645200980000|2022-02-18 16:16:20|14276.77|14156.77|14278.13|14158.13|14278.97|14158.97|14276.77|14156.77|10
1645200990000|2022-02-18 16:16:30|14277.63|14157.63|14272.41|14152.41|14277.63|14157.63|14271.94|14151.94|10
1645201000000|2022-02-18 16:16:40|14272.61|14152.61|14277.28|14157.28|14277.28|14157.28|14272.61|14152.61|10
1645201010000|2022-02-18 16:16:50|14277.54|14157.54|14284.54|14164.54|14284.54|14164.54|14277.54|14157.54|10
1645201020000|2022-02-18 16:17:00|14283.83|14163.83|14287.27|14167.27|14287.27|14167.27|14283.83|14163.83|10
1645201030000|2022-02-18 16:17:10|14287.92|14167.92|14294.09|14174.09|14294.09|14174.09|14287.47|14167.47|10
1645201040000|2022-02-18 16:17:20|14294.46|14174.46|14298.13|14178.13|14298.18|14178.18|14294.46|14174.46|10
1645201050000|2022-02-18 16:17:30|14298.29|14178.29|14297.57|14177.57|14298.29|14178.29|14297|14177|10
1645201060000|2022-02-18 16:17:40|14297.5|14177.5|14293.48|14173.48|14297.78|14177.78|14293.48|14173.48|10
1645201070000|2022-02-18 16:17:50|14292.9|14172.9|14291.22|14171.22|14293.89|14173.89|14291.22|14171.22|10
1645201080000|2022-02-18 16:18:00|14290.89|14170.89|14283.58|14163.58|14290.89|14170.89|14283.58|14163.58|10
1645201090000|2022-02-18 16:18:10|14283.42|14163.42|14281.18|14161.18|14283.42|14163.42|14281.18|14161.18|10
1645201100000|2022-02-18 16:18:20|14279.34|14159.34|14276.82|14156.82|14279.34|14159.34|14276.82|14156.82|10
1645201110000|2022-02-18 16:18:30|14277.56|14157.56|14278.95|14158.95|14279.36|14159.36|14277.42|14157.42|10
1645201120000|2022-02-18 16:18:40|14279.33|14159.33|14280.52|14160.52|14281.36|14161.36|14279.33|14159.33|9
1645201130000|2022-02-18 16:18:50|14280.37|14160.37|14279.59|14159.59|14280.42|14160.42|14279.46|14159.46|9
1645201140000|2022-02-18 16:19:00|14278.96|14158.96|14272.66|14152.66|14278.96|14158.96|14272.66|14152.66|10
1645201150000|2022-02-18 16:19:10|14272.31|14152.31|14267.89|14147.89|14272.31|14152.31|14267.8|14147.8|10
1645201160000|2022-02-18 16:19:20|14268.16|14148.16|14267.99|14147.99|14268.3|14148.3|14267.61|14147.61|10
1645201170000|2022-02-18 16:19:30|14267.93|14147.93|14270.56|14150.56|14270.56|14150.56|14267.93|14147.93|9
1645201180000|2022-02-18 16:19:40|14270.41|14150.41|14274.35|14154.35|14274.4|14154.4|14270.41|14150.41|10
1645201190000|2022-02-18 16:19:50|14274.34|14154.34|14276.94|14156.94|14277.54|14157.54|14274.34|14154.34|10
1645201200000|2022-02-18 16:20:00|14276.02|14156.02|14272.4|14152.4|14276.02|14156.02|14272.4|14152.4|10
1645201210000|2022-02-18 16:20:10|14271.96|14151.96|14269.43|14149.43|14272.17|14152.17|14268.1|14148.1|10
1645201220000|2022-02-18 16:20:20|14268.81|14148.81|14266.56|14146.56|14270.01|14150.01|14266.56|14146.56|10
1645201230000|2022-02-18 16:20:30|14265.8|14145.8|14278.27|14158.27|14278.27|14158.27|14265.44|14145.44|10
1645201240000|2022-02-18 16:20:40|14281.4|14161.4|14291|14171|14291|14171|14281.4|14161.4|10
1645201250000|2022-02-18 16:20:50|14290.19|14170.19|14292.69|14172.69|14294.62|14174.62|14290.19|14170.19|10
1645201260000|2022-02-18 16:21:00|14291.6|14171.6|14297.41|14177.41|14297.41|14177.41|14290.67|14170.67|10
1645201270000|2022-02-18 16:21:10|14299.36|14179.36|14302.4|14182.4|14304.05|14184.05|14299.36|14179.36|10
1645201280000|2022-02-18 16:21:20|14303.04|14183.04|14301.44|14181.44|14303.04|14183.04|14301.25|14181.25|10
1645201290000|2022-02-18 16:21:30|14301.52|14181.52|14296.11|14176.11|14301.52|14181.52|14295.73|14175.73|10
1645201300000|2022-02-18 16:21:40|14296.06|14176.06|14292.17|14172.17|14296.06|14176.06|14291.97|14171.97|10
1645201310000|2022-02-18 16:21:50|14291.74|14171.74|14290.53|14170.53|14292.56|14172.56|14290.53|14170.53|10
1645201320000|2022-02-18 16:22:00|14290.22|14170.22|14287.98|14167.98|14290.22|14170.22|14286.71|14166.71|10
1645201330000|2022-02-18 16:22:10|14288.54|14168.54|14290.19|14170.19|14290.19|14170.19|14288.54|14168.54|10
1645201340000|2022-02-18 16:22:20|14290.3|14170.3|14291.95|14171.95|14291.95|14171.95|14290.3|14170.3|10
1645201350000|2022-02-18 16:22:30|14291.75|14171.75|14294.67|14174.67|14294.67|14174.67|14291.75|14171.75|10
1645201360000|2022-02-18 16:22:40|14294.22|14174.22|14299.95|14179.95|14299.95|14179.95|14294.22|14174.22|10
1645201370000|2022-02-18 16:22:50|14302.46|14182.46|14307.46|14187.46|14307.46|14187.46|14302.46|14182.46|10
1645201380000|2022-02-18 16:23:00|14308.41|14188.41|14318.78|14198.78|14318.78|14198.78|14308.41|14188.41|10
1645201390000|2022-02-18 16:23:10|14318.47|14198.47|14319.45|14199.45|14319.62|14199.62|14318.34|14198.34|8
1645201400000|2022-02-18 16:23:20|14319.71|14199.71|14319.29|14199.29|14319.96|14199.96|14318.97|14198.97|10
1645201410000|2022-02-18 16:23:30|14318.63|14198.63|14314.55|14194.55|14318.63|14198.63|14313.92|14193.92|10
1645201420000|2022-02-18 16:23:40|14312.82|14192.82|14309.35|14189.35|14312.95|14192.95|14309.35|14189.35|10
1645201430000|2022-02-18 16:23:50|14308.98|14188.98|14308.49|14188.49|14309.76|14189.76|14308.2|14188.2|10
1645201440000|2022-02-18 16:24:00|14308.3|14188.3|14304.75|14184.75|14308.3|14188.3|14304.75|14184.75|10
1645201450000|2022-02-18 16:24:10|14304.25|14184.25|14303.31|14183.31|14304.25|14184.25|14302.87|14182.87|10
1645201460000|2022-02-18 16:24:20|14303.12|14183.12|14303.4|14183.4|14304.09|14184.09|14303.12|14183.12|10
1645201470000|2022-02-18 16:24:30|14302.97|14182.97|14305.26|14185.26|14305.26|14185.26|14302.97|14182.97|10
1645201480000|2022-02-18 16:24:40|14305.54|14185.54|14308.2|14188.2|14308.2|14188.2|14304.6|14184.6|10
1645201490000|2022-02-18 16:24:50|14309.19|14189.19|14308.51|14188.51|14310.73|14190.73|14308.51|14188.51|10
1645201500000|2022-02-18 16:25:00|14308.41|14188.41|14311.28|14191.28|14311.28|14191.28|14308.09|14188.09|10
1645201510000|2022-02-18 16:25:10|14312.05|14192.05|14315.37|14195.37|14315.37|14195.37|14312.05|14192.05|10
1645201520000|2022-02-18 16:25:20|14314.52|14194.52|14314|14194|14314.52|14194.52|14313.25|14193.25|10
1645201530000|2022-02-18 16:25:30|14313.55|14193.55|14313.72|14193.72|14314.24|14194.24|14313.55|14193.55|10
1645201540000|2022-02-18 16:25:40|14313.94|14193.94|14315.68|14195.68|14315.68|14195.68|14313.2|14193.2|10
1645201550000|2022-02-18 16:25:50|14316.78|14196.78|14323.83|14203.83|14323.83|14203.83|14316.78|14196.78|10
1645201560000|2022-02-18 16:26:00|14324.53|14204.53|14345.96|14225.96|14345.96|14225.96|14324.53|14204.53|10
1645201570000|2022-02-18 16:26:10|14346.67|14226.67|14359.64|14239.64|14359.64|14239.64|14346.67|14226.67|10
1645201580000|2022-02-18 16:26:20|14359.92|14239.92|14358.1|14238.1|14359.92|14239.92|14358.1|14238.1|10
1645201590000|2022-02-18 16:26:30|14358.15|14238.15|14351.88|14231.88|14358.15|14238.15|14351.88|14231.88|10
1645201600000|2022-02-18 16:26:40|14349.17|14229.17|14344.16|14224.16|14349.35|14229.35|14344.16|14224.16|10
1645201610000|2022-02-18 16:26:50|14344.03|14224.03|14339.96|14219.96|14344.48|14224.48|14339.77|14219.77|10
1645201620000|2022-02-18 16:27:00|14339.36|14219.36|14336.84|14216.84|14339.73|14219.73|14336.84|14216.84|10
1645201630000|2022-02-18 16:27:10|14335.78|14215.78|14332.46|14212.46|14335.78|14215.78|14332.46|14212.46|10
1645201640000|2022-02-18 16:27:20|14332.58|14212.58|14329.19|14209.19|14332.58|14212.58|14328.35|14208.35|10
1645201650000|2022-02-18 16:27:30|14327.51|14207.51|14327.85|14207.85|14330.26|14210.26|14327.18|14207.18|9
1645201660000|2022-02-18 16:27:40|14327.27|14207.27|14322.01|14202.01|14327.27|14207.27|14321.98|14201.98|10
1645201670000|2022-02-18 16:27:50|14320.88|14200.88|14318.62|14198.62|14320.88|14200.88|14318.39|14198.39|9
1645201680000|2022-02-18 16:28:00|14318.5|14198.5|14316.47|14196.47|14318.5|14198.5|14316.17|14196.17|10
1645201690000|2022-02-18 16:28:10|14316.34|14196.34|14312.13|14192.13|14316.44|14196.44|14312.04|14192.04|10
1645201700000|2022-02-18 16:28:20|14312.03|14192.03|14310.63|14190.63|14312.03|14192.03|14310.32|14190.32|10
1645201710000|2022-02-18 16:28:30|14311.3|14191.3|14308.2|14188.2|14311.6|14191.6|14308.2|14188.2|10
1645201720000|2022-02-18 16:28:40|14308.13|14188.13|14303.37|14183.37|14308.13|14188.13|14303.37|14183.37|10
1645201730000|2022-02-18 16:28:50|14303.74|14183.74|14302.19|14182.19|14303.74|14183.74|14301.44|14181.44|10
1645201740000|2022-02-18 16:29:00|14302.02|14182.02|14301.45|14181.45|14302.09|14182.09|14301.28|14181.28|10
1645201750000|2022-02-18 16:29:10|14301.01|14181.01|14297.55|14177.55|14301.01|14181.01|14297.41|14177.41|10
1645201760000|2022-02-18 16:29:20|14297.56|14177.56|14298.01|14178.01|14298.01|14178.01|14296.89|14176.89|9
1645201770000|2022-02-18 16:29:30|14298.21|14178.21|14303.87|14183.87|14304.08|14184.08|14298.21|14178.21|10
1645201780000|2022-02-18 16:29:40|14303.35|14183.35|14300.85|14180.85|14303.35|14183.35|14300.85|14180.85|10
1645201790000|2022-02-18 16:29:50|14300.63|14180.63|14300.68|14180.68|14300.99|14180.99|14300.06|14180.06|10
1645201800000|2022-02-18 16:30:00|14300.88|14180.88|14298.98|14178.98|14300.88|14180.88|14298.98|14178.98|10
1645201810000|2022-02-18 16:30:10|14299.08|14179.08|14295.06|14175.06|14299.08|14179.08|14295.06|14175.06|10
1645201820000|2022-02-18 16:30:20|14294.55|14174.55|14287.75|14167.75|14294.55|14174.55|14287.75|14167.75|10
1645201830000|2022-02-18 16:30:30|14287.15|14167.15|14283.18|14163.18|14287.4|14167.4|14283.18|14163.18|9
1645201840000|2022-02-18 16:30:40|14282.93|14162.93|14279.37|14159.37|14282.93|14162.93|14279.37|14159.37|10
1645201850000|2022-02-18 16:30:50|14279.67|14159.67|14281.31|14161.31|14281.31|14161.31|14278.28|14158.28|10
1645201860000|2022-02-18 16:31:00|14281.63|14161.63|14284.87|14164.87|14284.87|14164.87|14281.63|14161.63|9
1645201870000|2022-02-18 16:31:10|14286.23|14166.23|14294.43|14174.43|14294.43|14174.43|14286.23|14166.23|10
1645201880000|2022-02-18 16:31:20|14294.77|14174.77|14296.55|14176.55|14297.44|14177.44|14294.77|14174.77|10
1645201890000|2022-02-18 16:31:30|14296.36|14176.36|14297.97|14177.97|14298.39|14178.39|14295.77|14175.77|10
1645201900000|2022-02-18 16:31:40|14298.81|14178.81|14301.86|14181.86|14301.86|14181.86|14298.81|14178.81|10
1645201910000|2022-02-18 16:31:50|14302.33|14182.33|14305.12|14185.12|14305.12|14185.12|14302.33|14182.33|10
1645201920000|2022-02-18 16:32:00|14304.6|14184.6|14308.26|14188.26|14308.4|14188.4|14304.6|14184.6|10
1645201930000|2022-02-18 16:32:10|14308.45|14188.45|14314.79|14194.79|14314.93|14194.93|14308.45|14188.45|10
1645201940000|2022-02-18 16:32:20|14315.76|14195.76|14324.77|14204.77|14324.77|14204.77|14315.76|14195.76|10
1645201950000|2022-02-18 16:32:30|14323.99|14203.99|14324.22|14204.22|14326.7|14206.7|14323.99|14203.99|10
1645201960000|2022-02-18 16:32:40|14324.46|14204.46|14325.08|14205.08|14325.08|14205.08|14321.44|14201.44|10
1645201970000|2022-02-18 16:32:50|14325.24|14205.24|14321.85|14201.85|14325.24|14205.24|14321.85|14201.85|10
1645201980000|2022-02-18 16:33:00|14321.07|14201.07|14314.48|14194.48|14321.07|14201.07|14314.48|14194.48|10
1645201990000|2022-02-18 16:33:10|14314.28|14194.28|14312.1|14192.1|14314.28|14194.28|14312.1|14192.1|10
1645202000000|2022-02-18 16:33:20|14312.11|14192.11|14308.48|14188.48|14312.11|14192.11|14308.25|14188.25|10
1645202010000|2022-02-18 16:33:30|14308.22|14188.22|14302.01|14182.01|14308.22|14188.22|14302.01|14182.01|10
1645202020000|2022-02-18 16:33:40|14301.41|14181.41|14296.2|14176.2|14301.41|14181.41|14296.2|14176.2|9
1645202030000|2022-02-18 16:33:50|14295.02|14175.02|14291.58|14171.58|14295.02|14175.02|14291.04|14171.04|10
1645202040000|2022-02-18 16:34:00|14291.22|14171.22|14292.92|14172.92|14293.38|14173.38|14291.22|14171.22|10
1645202050000|2022-02-18 16:34:10|14292.78|14172.78|14290.19|14170.19|14292.78|14172.78|14289.63|14169.63|10
1645202060000|2022-02-18 16:34:20|14289.34|14169.34|14288.24|14168.24|14289.34|14169.34|14288.24|14168.24|10
1645202070000|2022-02-18 16:34:30|14288.91|14168.91|14290.38|14170.38|14290.38|14170.38|14288.68|14168.68|10
1645202080000|2022-02-18 16:34:40|14289.66|14169.66|14294.94|14174.94|14294.94|14174.94|14289.66|14169.66|9
1645202090000|2022-02-18 16:34:50|14294.69|14174.69|14297.19|14177.19|14297.64|14177.64|14294.69|14174.69|9
1645202100000|2022-02-18 16:35:00|14296.84|14176.84|14293.54|14173.54|14296.84|14176.84|14293.54|14173.54|10
1645202110000|2022-02-18 16:35:10|14291.9|14171.9|14289.4|14169.4|14291.9|14171.9|14289.4|14169.4|10
1645202120000|2022-02-18 16:35:20|14289.27|14169.27|14287|14167|14289.89|14169.89|14287|14167|10
1645202130000|2022-02-18 16:35:30|14286.5|14166.5|14281.89|14161.89|14286.5|14166.5|14281.89|14161.89|10
1645202140000|2022-02-18 16:35:40|14281.6|14161.6|14276.5|14156.5|14281.6|14161.6|14276.5|14156.5|10
1645202150000|2022-02-18 16:35:50|14276.61|14156.61|14274.16|14154.16|14276.61|14156.61|14274.16|14154.16|10
1645202160000|2022-02-18 16:36:00|14273.6|14153.6|14274.41|14154.41|14274.41|14154.41|14272.96|14152.96|10
1645202170000|2022-02-18 16:36:10|14275.08|14155.08|14277.61|14157.61|14277.61|14157.61|14275.08|14155.08|10
1645202180000|2022-02-18 16:36:20|14277.75|14157.75|14279.4|14159.4|14279.51|14159.51|14277.72|14157.72|8
1645202190000|2022-02-18 16:36:30|14279.39|14159.39|14277.93|14157.93|14279.68|14159.68|14277.93|14157.93|10
1645202200000|2022-02-18 16:36:40|14277.9|14157.9|14277.54|14157.54|14278.12|14158.12|14275.99|14155.99|10
1645202210000|2022-02-18 16:36:50|14278.05|14158.05|14283.59|14163.59|14283.59|14163.59|14278.05|14158.05|10
1645202220000|2022-02-18 16:37:00|14284.64|14164.64|14290.43|14170.43|14290.43|14170.43|14284.64|14164.64|10
1645202230000|2022-02-18 16:37:10|14290.46|14170.46|14293.19|14173.19|14293.56|14173.56|14289.98|14169.98|10
1645202240000|2022-02-18 16:37:20|14295.47|14175.47|14298.68|14178.68|14298.68|14178.68|14295.47|14175.47|10
1645202250000|2022-02-18 16:37:30|14298.52|14178.52|14301.75|14181.75|14301.75|14181.75|14297.74|14177.74|9
1645202260000|2022-02-18 16:37:40|14303.66|14183.66|14301.79|14181.79|14303.66|14183.66|14301.63|14181.63|10
1645202270000|2022-02-18 16:37:50|14301.53|14181.53|14301.27|14181.27|14302.04|14182.04|14301.13|14181.13|10
1645202280000|2022-02-18 16:38:00|14301.32|14181.32|14297.44|14177.44|14301.32|14181.32|14297.15|14177.15|10
1645202290000|2022-02-18 16:38:10|14299.47|14179.47|14302|14182|14302.48|14182.48|14299.47|14179.47|10
1645202300000|2022-02-18 16:38:20|14301.72|14181.72|14302.64|14182.64|14302.64|14182.64|14300.14|14180.14|10
1645202310000|2022-02-18 16:38:30|14304.62|14184.62|14327.96|14207.96|14327.96|14207.96|14304.62|14184.62|10
1645202320000|2022-02-18 16:38:40|14328.45|14208.45|14334.54|14214.54|14336.36|14216.36|14328.45|14208.45|10
1645202330000|2022-02-18 16:38:50|14335.5|14215.5|14328.38|14208.38|14335.5|14215.5|14328.38|14208.38|10
1645202340000|2022-02-18 16:39:00|14328.52|14208.52|14326.37|14206.37|14328.52|14208.52|14325.22|14205.22|10
1645202350000|2022-02-18 16:39:10|14326.44|14206.44|14324.96|14204.96|14326.44|14206.44|14324.33|14204.33|10
1645202360000|2022-02-18 16:39:20|14328.37|14208.37|14338.5|14218.5|14338.69|14218.69|14328.15|14208.15|10
1645202370000|2022-02-18 16:39:30|14339.21|14219.21|14340.03|14220.03|14341.45|14221.45|14338.81|14218.81|10
1645202380000|2022-02-18 16:39:40|14339.46|14219.46|14336.01|14216.01|14339.76|14219.76|14336.01|14216.01|10
1645202390000|2022-02-18 16:39:50|14335.9|14215.9|14334.91|14214.91|14335.9|14215.9|14334.16|14214.16|10
1645202400000|2022-02-18 16:40:00|14334.98|14214.98|14336.86|14216.86|14336.86|14216.86|14334.98|14214.98|10
1645202410000|2022-02-18 16:40:10|14337.97|14217.97|14338.68|14218.68|14339.46|14219.46|14337.95|14217.95|10
1645202420000|2022-02-18 16:40:20|14338.98|14218.98|14337.75|14217.75|14339.69|14219.69|14337.75|14217.75|10
1645202430000|2022-02-18 16:40:30|14337.67|14217.67|14330.38|14210.38|14337.67|14217.67|14330.38|14210.38|10
1645202440000|2022-02-18 16:40:40|14330.6|14210.6|14326.47|14206.47|14330.6|14210.6|14326.47|14206.47|10
1645202450000|2022-02-18 16:40:50|14326.58|14206.58|14324.29|14204.29|14326.58|14206.58|14324.19|14204.19|10
1645202460000|2022-02-18 16:41:00|14324.06|14204.06|14322.19|14202.19|14324.06|14204.06|14321.77|14201.77|10
1645202470000|2022-02-18 16:41:10|14322.01|14202.01|14323.07|14203.07|14323.07|14203.07|14322.01|14202.01|9
1645202480000|2022-02-18 16:41:20|14322.49|14202.49|14321.98|14201.98|14322.88|14202.88|14321.85|14201.85|10
1645202490000|2022-02-18 16:41:30|14322.4|14202.4|14323.22|14203.22|14323.23|14203.23|14322.26|14202.26|10
1645202500000|2022-02-18 16:41:40|14323.36|14203.36|14324.35|14204.35|14324.35|14204.35|14323.06|14203.06|9
1645202510000|2022-02-18 16:41:50|14325.38|14205.38|14325.01|14205.01|14326.14|14206.14|14325.01|14205.01|10
1645202520000|2022-02-18 16:42:00|14324.68|14204.68|14317.17|14197.17|14324.68|14204.68|14317.08|14197.08|10
1645202530000|2022-02-18 16:42:10|14316.32|14196.32|14312.03|14192.03|14316.32|14196.32|14312.03|14192.03|10
1645202540000|2022-02-18 16:42:20|14311.44|14191.44|14313.63|14193.63|14313.63|14193.63|14310.11|14190.11|10
1645202550000|2022-02-18 16:42:30|14313.58|14193.58|14320.59|14200.59|14320.59|14200.59|14313.58|14193.58|10
1645202560000|2022-02-18 16:42:40|14321.02|14201.02|14330.3|14210.3|14330.3|14210.3|14321.02|14201.02|10
1645202570000|2022-02-18 16:42:50|14330.4|14210.4|14335.26|14215.26|14335.26|14215.26|14330.14|14210.14|10
1645202580000|2022-02-18 16:43:00|14336.59|14216.59|14338.02|14218.02|14339.1|14219.1|14336.59|14216.59|10
1645202590000|2022-02-18 16:43:10|14337.8|14217.8|14338.88|14218.88|14338.88|14218.88|14336.34|14216.34|10
1645202600000|2022-02-18 16:43:20|14339.99|14219.99|14340.85|14220.85|14342.22|14222.22|14339.99|14219.99|10
1645202610000|2022-02-18 16:43:30|14342.65|14222.65|14342.23|14222.23|14343.55|14223.55|14342.23|14222.23|10
1645202620000|2022-02-18 16:43:40|14342.22|14222.22|14335.02|14215.02|14342.23|14222.23|14335.02|14215.02|10
1645202630000|2022-02-18 16:43:50|14333.54|14213.54|14328.42|14208.42|14333.54|14213.54|14328.42|14208.42|10
1645202640000|2022-02-18 16:44:00|14328.75|14208.75|14331.53|14211.53|14331.53|14211.53|14328.75|14208.75|9
1645202650000|2022-02-18 16:44:10|14331.69|14211.69|14332.7|14212.7|14333.47|14213.47|14331.26|14211.26|10
1645202660000|2022-02-18 16:44:20|14332.65|14212.65|14334.68|14214.68|14334.69|14214.69|14332.65|14212.65|10
1645202670000|2022-02-18 16:44:30|14335.4|14215.4|14334.39|14214.39|14335.48|14215.48|14334.39|14214.39|10
1645202680000|2022-02-18 16:44:40|14334.83|14214.83|14335.76|14215.76|14335.8|14215.8|14334.56|14214.56|10
1645202690000|2022-02-18 16:44:50|14335.66|14215.66|14333.94|14213.94|14335.92|14215.92|14333.3|14213.3|10
1645202700000|2022-02-18 16:45:00|14332.99|14212.99|14330.58|14210.58|14333.51|14213.51|14330.58|14210.58|10
1645202710000|2022-02-18 16:45:10|14329.83|14209.83|14327.66|14207.66|14329.83|14209.83|14326.06|14206.06|10
1645202720000|2022-02-18 16:45:20|14327.41|14207.41|14328.46|14208.46|14328.47|14208.47|14327.41|14207.41|10
1645202730000|2022-02-18 16:45:30|14329.38|14209.38|14330.12|14210.12|14330.12|14210.12|14328.77|14208.77|10
1645202740000|2022-02-18 16:45:40|14330.46|14210.46|14328.22|14208.22|14330.68|14210.68|14328.22|14208.22|10
1645202750000|2022-02-18 16:45:50|14328.35|14208.35|14330.01|14210.01|14330.01|14210.01|14327.81|14207.81|10
1645202760000|2022-02-18 16:46:00|14330.2|14210.2|14335.56|14215.56|14335.56|14215.56|14330.2|14210.2|10
1645202770000|2022-02-18 16:46:10|14335.87|14215.87|14337.18|14217.18|14337.73|14217.73|14335.87|14215.87|10
1645202780000|2022-02-18 16:46:20|14337.34|14217.34|14338.33|14218.33|14338.36|14218.36|14337.34|14217.34|10
1645202790000|2022-02-18 16:46:30|14338.39|14218.39|14338.11|14218.11|14339.36|14219.36|14337.6|14217.6|10
1645202800000|2022-02-18 16:46:40|14338.15|14218.15|14336.98|14216.98|14338.24|14218.24|14336.69|14216.69|10
1645202810000|2022-02-18 16:46:50|14337.29|14217.29|14335.07|14215.07|14337.55|14217.55|14335.07|14215.07|10
1645202820000|2022-02-18 16:47:00|14334.21|14214.21|14333.24|14213.24|14334.42|14214.42|14333.24|14213.24|10
1645202830000|2022-02-18 16:47:10|14333.48|14213.48|14331.41|14211.41|14333.48|14213.48|14331.22|14211.22|10
1645202840000|2022-02-18 16:47:20|14331.64|14211.64|14329.78|14209.78|14331.64|14211.64|14329.78|14209.78|10
1645202850000|2022-02-18 16:47:30|14330.08|14210.08|14329.02|14209.02|14330.13|14210.13|14328.95|14208.95|10
1645202860000|2022-02-18 16:47:40|14329.09|14209.09|14331.77|14211.77|14332.16|14212.16|14328.25|14208.25|10
1645202870000|2022-02-18 16:47:50|14331.76|14211.76|14336.97|14216.97|14336.97|14216.97|14331.76|14211.76|10
1645202880000|2022-02-18 16:48:00|14336.9|14216.9|14339.29|14219.29|14339.29|14219.29|14336.9|14216.9|10
1645202890000|2022-02-18 16:48:10|14339.16|14219.16|14338.92|14218.92|14340.07|14220.07|14338.85|14218.85|10
1645202900000|2022-02-18 16:48:20|14339.33|14219.33|14338.55|14218.55|14339.92|14219.92|14338.55|14218.55|10
1645202910000|2022-02-18 16:48:30|14337.69|14217.69|14333.6|14213.6|14337.69|14217.69|14333.6|14213.6|9
1645202920000|2022-02-18 16:48:40|14333.75|14213.75|14327.31|14207.31|14333.75|14213.75|14327.31|14207.31|10
1645202930000|2022-02-18 16:48:50|14326.79|14206.79|14322.49|14202.49|14326.79|14206.79|14322.49|14202.49|10
1645202940000|2022-02-18 16:49:00|14322|14202|14316.26|14196.26|14322|14202|14316.26|14196.26|10
1645202950000|2022-02-18 16:49:10|14313.42|14193.42|14311|14191|14313.42|14193.42|14311|14191|9
1645202960000|2022-02-18 16:49:20|14310.8|14190.8|14307.78|14187.78|14310.8|14190.8|14307.64|14187.64|10
1645202970000|2022-02-18 16:49:30|14307.8|14187.8|14299.95|14179.95|14307.8|14187.8|14299.95|14179.95|9
1645202980000|2022-02-18 16:49:40|14299|14179|14294.35|14174.35|14299|14179|14294.35|14174.35|10
1645202990000|2022-02-18 16:49:50|14292.98|14172.98|14290.93|14170.93|14292.98|14172.98|14290.59|14170.59|10
1645203000000|2022-02-18 16:50:00|14290.65|14170.65|14291.92|14171.92|14292.47|14172.47|14290.65|14170.65|10
1645203010000|2022-02-18 16:50:10|14291.53|14171.53|14291.21|14171.21|14292.07|14172.07|14290.88|14170.88|10
1645203020000|2022-02-18 16:50:20|14291.58|14171.58|14286.21|14166.21|14291.79|14171.79|14286.21|14166.21|10
1645203030000|2022-02-18 16:50:30|14286.02|14166.02|14281.82|14161.82|14286.02|14166.02|14281.82|14161.82|10
1645203040000|2022-02-18 16:50:40|14280.78|14160.78|14280.14|14160.14|14280.78|14160.78|14279.62|14159.62|10
1645203050000|2022-02-18 16:50:50|14280.38|14160.38|14279.83|14159.83|14281.28|14161.28|14279.65|14159.65|10
1645203060000|2022-02-18 16:51:00|14279.48|14159.48|14278.63|14158.63|14279.56|14159.56|14278.63|14158.63|10
1645203070000|2022-02-18 16:51:10|14278.69|14158.69|14275.47|14155.47|14278.69|14158.69|14275.47|14155.47|10
1645203080000|2022-02-18 16:51:20|14275.38|14155.38|14273.74|14153.74|14275.38|14155.38|14273.32|14153.32|9
1645203090000|2022-02-18 16:51:30|14273.58|14153.58|14271.55|14151.55|14273.61|14153.61|14271.55|14151.55|10
1645203100000|2022-02-18 16:51:40|14271.52|14151.52|14275.22|14155.22|14275.22|14155.22|14269.44|14149.44|10
1645203110000|2022-02-18 16:51:50|14275.45|14155.45|14275.98|14155.98|14276.28|14156.28|14275.45|14155.45|9
1645203120000|2022-02-18 16:52:00|14276.95|14156.95|14273.77|14153.77|14276.95|14156.95|14273.77|14153.77|10
1645203130000|2022-02-18 16:52:10|14274.2|14154.2|14274.28|14154.28|14274.38|14154.38|14273.93|14153.93|10
1645203140000|2022-02-18 16:52:20|14274.55|14154.55|14275.53|14155.53|14276.15|14156.15|14274.55|14154.55|9
1645203150000|2022-02-18 16:52:30|14275.16|14155.16|14272.65|14152.65|14275.42|14155.42|14272.12|14152.12|10
1645203160000|2022-02-18 16:52:40|14273.53|14153.53|14273.65|14153.65|14273.89|14153.89|14273.09|14153.09|10
1645203170000|2022-02-18 16:52:50|14273.2|14153.2|14272.29|14152.29|14273.2|14153.2|14272|14152|9
1645203180000|2022-02-18 16:53:00|14272.41|14152.41|14272.04|14152.04|14273.4|14153.4|14272.04|14152.04|10
1645203190000|2022-02-18 16:53:10|14272.69|14152.69|14270.53|14150.53|14272.7|14152.7|14270.53|14150.53|9
1645203200000|2022-02-18 16:53:20|14270.56|14150.56|14267.62|14147.62|14270.71|14150.71|14267.62|14147.62|10
1645203210000|2022-02-18 16:53:30|14267.75|14147.75|14267.87|14147.87|14268.29|14148.29|14267.54|14147.54|10
1645203220000|2022-02-18 16:53:40|14268.01|14148.01|14268.49|14148.49|14268.75|14148.75|14267.85|14147.85|10
1645203230000|2022-02-18 16:53:50|14268.36|14148.36|14268.83|14148.83|14268.85|14148.85|14268.36|14148.36|9
1645203240000|2022-02-18 16:54:00|14269.37|14149.37|14268.98|14148.98|14269.93|14149.93|14268.93|14148.93|10
1645203250000|2022-02-18 16:54:10|14268.95|14148.95|14270.9|14150.9|14270.9|14150.9|14268.93|14148.93|10
1645203260000|2022-02-18 16:54:20|14271.16|14151.16|14273.61|14153.61|14273.61|14153.61|14271.16|14151.16|10
1645203270000|2022-02-18 16:54:30|14274.14|14154.14|14275.36|14155.36|14275.6|14155.6|14273.86|14153.86|10
1645203280000|2022-02-18 16:54:40|14275.1|14155.1|14272.34|14152.34|14275.27|14155.27|14272.34|14152.34|10
1645203290000|2022-02-18 16:54:50|14272.62|14152.62|14272.08|14152.08|14272.62|14152.62|14271.77|14151.77|10
1645203300000|2022-02-18 16:55:00|14272.19|14152.19|14270.98|14150.98|14272.45|14152.45|14270.98|14150.98|10
1645203310000|2022-02-18 16:55:10|14270.89|14150.89|14268.48|14148.48|14270.89|14150.89|14268.48|14148.48|10
1645203320000|2022-02-18 16:55:20|14268.29|14148.29|14266.79|14146.79|14268.46|14148.46|14266.47|14146.47|8
1645203330000|2022-02-18 16:55:30|14266.69|14146.69|14264.35|14144.35|14266.69|14146.69|14264.35|14144.35|10
1645203340000|2022-02-18 16:55:40|14264.39|14144.39|14259.59|14139.59|14264.39|14144.39|14259.52|14139.52|10
1645203350000|2022-02-18 16:55:50|14259.7|14139.7|14259.1|14139.1|14259.85|14139.85|14258.73|14138.73|10
1645203360000|2022-02-18 16:56:00|14259.33|14139.33|14262.42|14142.42|14262.42|14142.42|14258.95|14138.95|10
1645203370000|2022-02-18 16:56:10|14262.82|14142.82|14265.99|14145.99|14266.17|14146.17|14262.82|14142.82|10
1645203380000|2022-02-18 16:56:20|14265.7|14145.7|14264.02|14144.02|14265.92|14145.92|14264.02|14144.02|10
1645203390000|2022-02-18 16:56:30|14263.63|14143.63|14263.26|14143.26|14263.9|14143.9|14262.86|14142.86|10
1645203400000|2022-02-18 16:56:40|14263.85|14143.85|14264.02|14144.02|14264.13|14144.13|14263.7|14143.7|10
1645203410000|2022-02-18 16:56:50|14264.21|14144.21|14264.76|14144.76|14265.23|14145.23|14264.21|14144.21|10
1645203420000|2022-02-18 16:57:00|14264.68|14144.68|14262.66|14142.66|14264.68|14144.68|14262.66|14142.66|9
1645203430000|2022-02-18 16:57:10|14262.12|14142.12|14255.38|14135.38|14262.12|14142.12|14255.38|14135.38|9
1645203440000|2022-02-18 16:57:20|14255.15|14135.15|14254.11|14134.11|14255.15|14135.15|14254.11|14134.11|10
1645203450000|2022-02-18 16:57:30|14253.85|14133.85|14252.08|14132.08|14253.94|14133.94|14252.08|14132.08|10
1645203460000|2022-02-18 16:57:40|14251.9|14131.9|14245.53|14125.53|14251.91|14131.91|14245.53|14125.53|10
1645203470000|2022-02-18 16:57:50|14244.91|14124.91|14240.06|14120.06|14244.91|14124.91|14240.06|14120.06|10
1645203480000|2022-02-18 16:58:00|14238.98|14118.98|14231.55|14111.55|14238.98|14118.98|14231.55|14111.55|10
1645203490000|2022-02-18 16:58:10|14231.65|14111.65|14229.58|14109.58|14232.09|14112.09|14229.04|14109.04|10
1645203500000|2022-02-18 16:58:20|14229.73|14109.73|14229.2|14109.2|14230.02|14110.02|14229.19|14109.19|9
1645203510000|2022-02-18 16:58:30|14229.14|14109.14|14225.13|14105.13|14229.55|14109.55|14225.13|14105.13|10
1645203520000|2022-02-18 16:58:40|14224.88|14104.88|14214.71|14094.71|14224.88|14104.88|14214.71|14094.71|10
1645203530000|2022-02-18 16:58:50|14213.69|14093.69|14204.63|14084.63|14213.69|14093.69|14204.63|14084.63|10
1645203540000|2022-02-18 16:59:00|14204.33|14084.33|14204.27|14084.27|14204.62|14084.62|14203.45|14083.45|10
1645203550000|2022-02-18 16:59:10|14204.22|14084.22|14203.17|14083.17|14205.33|14085.33|14203.04|14083.04|10
1645203560000|2022-02-18 16:59:20|14202.61|14082.61|14201.47|14081.47|14202.71|14082.71|14201.37|14081.37|9
1645203570000|2022-02-18 16:59:30|14200.53|14080.53|14201.16|14081.16|14201.16|14081.16|14199.31|14079.31|10
1645203580000|2022-02-18 16:59:40|14201.39|14081.39|14204.96|14084.96|14204.96|14084.96|14201.39|14081.39|10
1645203590000|2022-02-18 16:59:50|14205.43|14085.43|14204.75|14084.75|14205.68|14085.68|14203.99|14083.99|10
1645203600000|2022-02-18 17:00:00|14203.78|14083.78|14199.35|14079.35|14203.78|14083.78|14199.35|14079.35|10
1645203610000|2022-02-18 17:00:10|14199.59|14079.59|14195.86|14075.86|14199.59|14079.59|14195.86|14075.86|10
1645203620000|2022-02-18 17:00:20|14194.66|14074.66|14203.78|14083.78|14203.78|14083.78|14193.87|14073.87|10
1645203630000|2022-02-18 17:00:30|14204.22|14084.22|14208.67|14088.67|14208.67|14088.67|14204.22|14084.22|10
1645203640000|2022-02-18 17:00:40|14209.97|14089.97|14218.83|14098.83|14218.83|14098.83|14209.97|14089.97|8
1645203650000|2022-02-18 17:00:50|14219.2|14099.2|14224.65|14104.65|14224.65|14104.65|14219.2|14099.2|10
1645203660000|2022-02-18 17:01:00|14224.86|14104.86|14226.71|14106.71|14226.71|14106.71|14224.72|14104.72|10
1645203670000|2022-02-18 17:01:10|14226.78|14106.78|14225.35|14105.35|14227.53|14107.53|14225.35|14105.35|10
1645203680000|2022-02-18 17:01:20|14224|14104|14222.13|14102.13|14224.04|14104.04|14221.74|14101.74|10
1645203690000|2022-02-18 17:01:30|14221.83|14101.83|14218.35|14098.35|14221.87|14101.87|14217.93|14097.93|10
1645203700000|2022-02-18 17:01:40|14218.5|14098.5|14214.74|14094.74|14218.97|14098.97|14214.74|14094.74|10
1645203710000|2022-02-18 17:01:50|14214.14|14094.14|14208.24|14088.24|14214.14|14094.14|14208.22|14088.22|10
1645203720000|2022-02-18 17:02:00|14207.13|14087.13|14202.45|14082.45|14207.13|14087.13|14202.45|14082.45|10
1645203730000|2022-02-18 17:02:10|14202.06|14082.06|14200.45|14080.45|14202.06|14082.06|14200.03|14080.03|10
1645203740000|2022-02-18 17:02:20|14200.8|14080.8|14204.74|14084.74|14204.74|14084.74|14200.69|14080.69|10
1645203750000|2022-02-18 17:02:30|14205.28|14085.28|14210.67|14090.67|14210.74|14090.74|14205.28|14085.28|10
1645203760000|2022-02-18 17:02:40|14210.82|14090.82|14214.34|14094.34|14214.34|14094.34|14210.82|14090.82|10
1645203770000|2022-02-18 17:02:50|14214.04|14094.04|14221.39|14101.39|14221.39|14101.39|14214.04|14094.04|10
1645203780000|2022-02-18 17:03:00|14221.97|14101.97|14221.79|14101.79|14223.09|14103.09|14221.57|14101.57|10
1645203790000|2022-02-18 17:03:10|14222.01|14102.01|14220.89|14100.89|14222.74|14102.74|14220.37|14100.37|10
1645203800000|2022-02-18 17:03:20|14220.66|14100.66|14223.44|14103.44|14223.44|14103.44|14219.96|14099.96|10
1645203810000|2022-02-18 17:03:30|14223.84|14103.84|14227.07|14107.07|14227.07|14107.07|14223.77|14103.77|10
1645203820000|2022-02-18 17:03:40|14227.87|14107.87|14232.27|14112.27|14232.45|14112.45|14227.87|14107.87|10
1645203830000|2022-02-18 17:03:50|14232.57|14112.57|14236.22|14116.22|14236.22|14116.22|14232.57|14112.57|10
1645203840000|2022-02-18 17:04:00|14236.27|14116.27|14237.63|14117.63|14237.63|14117.63|14236.27|14116.27|9
1645203850000|2022-02-18 17:04:10|14238.02|14118.02|14240.07|14120.07|14240.07|14120.07|14238.02|14118.02|10
1645203860000|2022-02-18 17:04:20|14239.58|14119.58|14236.32|14116.32|14239.58|14119.58|14236.32|14116.32|10
1645203870000|2022-02-18 17:04:30|14236.2|14116.2|14237.25|14117.25|14237.68|14117.68|14236.2|14116.2|9
1645203880000|2022-02-18 17:04:40|14237.14|14117.14|14235.04|14115.04|14237.26|14117.26|14235.04|14115.04|10
1645203890000|2022-02-18 17:04:50|14235.1|14115.1|14233.93|14113.93|14235.1|14115.1|14233.67|14113.67|10
1645203900000|2022-02-18 17:05:00|14233.73|14113.73|14233.77|14113.77|14233.89|14113.89|14233.05|14113.05|10
1645203910000|2022-02-18 17:05:10|14235.15|14115.15|14241.88|14121.88|14241.88|14121.88|14235.15|14115.15|10
1645203920000|2022-02-18 17:05:20|14242.03|14122.03|14261.4|14141.4|14261.4|14141.4|14242.03|14122.03|10
1645203930000|2022-02-18 17:05:30|14261.31|14141.31|14275.2|14155.2|14275.2|14155.2|14261.31|14141.31|10
1645203940000|2022-02-18 17:05:40|14276.27|14156.27|14283.68|14163.68|14283.68|14163.68|14276.27|14156.27|10
1645203950000|2022-02-18 17:05:50|14285.09|14165.09|14290.52|14170.52|14291.5|14171.5|14284.76|14164.76|9
1645203960000|2022-02-18 17:06:00|14291.01|14171.01|14285.08|14165.08|14291.01|14171.01|14285.08|14165.08|10
1645203970000|2022-02-18 17:06:10|14284.47|14164.47|14278.2|14158.2|14284.5|14164.5|14278.09|14158.09|10
1645203980000|2022-02-18 17:06:20|14276.07|14156.07|14274.64|14154.64|14276.07|14156.07|14274.01|14154.01|9
1645203990000|2022-02-18 17:06:30|14274.09|14154.09|14274.39|14154.39|14274.6|14154.6|14273.52|14153.52|10
1645204000000|2022-02-18 17:06:40|14274.54|14154.54|14273.38|14153.38|14274.54|14154.54|14273.29|14153.29|10
1645204010000|2022-02-18 17:06:50|14272.94|14152.94|14273.35|14153.35|14273.35|14153.35|14271.8|14151.8|10
1645204020000|2022-02-18 17:07:00|14273.03|14153.03|14273.44|14153.44|14274.17|14154.17|14273.03|14153.03|10
1645204030000|2022-02-18 17:07:10|14273.53|14153.53|14273.46|14153.46|14273.63|14153.63|14272.18|14152.18|10
1645204040000|2022-02-18 17:07:20|14273.69|14153.69|14274.03|14154.03|14274.36|14154.36|14273.43|14153.43|10
1645204050000|2022-02-18 17:07:30|14274.27|14154.27|14274.19|14154.19|14275.09|14155.09|14274.05|14154.05|10
1645204060000|2022-02-18 17:07:40|14274.3|14154.3|14275.12|14155.12|14275.26|14155.26|14274.05|14154.05|9
1645204070000|2022-02-18 17:07:50|14275.45|14155.45|14277|14157|14278.15|14158.15|14275.43|14155.43|10
1645204080000|2022-02-18 17:08:00|14277.46|14157.46|14277.28|14157.28|14277.46|14157.46|14276.97|14156.97|10
1645204090000|2022-02-18 17:08:10|14277.18|14157.18|14279.95|14159.95|14279.95|14159.95|14276.99|14156.99|10
1645204100000|2022-02-18 17:08:20|14280.67|14160.67|14285.06|14165.06|14285.06|14165.06|14280.67|14160.67|10
1645204110000|2022-02-18 17:08:30|14286.15|14166.15|14288.07|14168.07|14288.07|14168.07|14285.83|14165.83|10
1645204120000|2022-02-18 17:08:40|14288.03|14168.03|14288.82|14168.82|14288.82|14168.82|14287.58|14167.58|10
1645204130000|2022-02-18 17:08:50|14289.27|14169.27|14290.11|14170.11|14291.11|14171.11|14289.27|14169.27|10
1645204140000|2022-02-18 17:09:00|14290.86|14170.86|14295.64|14175.64|14295.64|14175.64|14290.86|14170.86|10
1645204150000|2022-02-18 17:09:10|14295.54|14175.54|14296.89|14176.89|14296.89|14176.89|14295.19|14175.19|10
1645204160000|2022-02-18 17:09:20|14296.77|14176.77|14299.06|14179.06|14299.06|14179.06|14296.77|14176.77|10
1645204170000|2022-02-18 17:09:30|14299.72|14179.72|14305.5|14185.5|14305.71|14185.71|14299.72|14179.72|10
1645204180000|2022-02-18 17:09:40|14305.63|14185.63|14305.02|14185.02|14305.63|14185.63|14304.31|14184.31|10
1645204190000|2022-02-18 17:09:50|14305.27|14185.27|14302.42|14182.42|14305.27|14185.27|14302.42|14182.42|10
1645204200000|2022-02-18 17:10:00|14303.09|14183.09|14304.14|14184.14|14304.14|14184.14|14302.93|14182.93|10
1645204210000|2022-02-18 17:10:10|14303.66|14183.66|14302.3|14182.3|14303.82|14183.82|14301.82|14181.82|10
1645204220000|2022-02-18 17:10:20|14302.18|14182.18|14303.54|14183.54|14303.54|14183.54|14301.68|14181.68|10
1645204230000|2022-02-18 17:10:30|14303.34|14183.34|14303.33|14183.33|14303.84|14183.84|14302.95|14182.95|10
1645204240000|2022-02-18 17:10:40|14303.15|14183.15|14303.5|14183.5|14303.55|14183.55|14302.89|14182.89|10
1645204250000|2022-02-18 17:10:50|14303.87|14183.87|14305.56|14185.56|14305.56|14185.56|14303.7|14183.7|10
1645204260000|2022-02-18 17:11:00|14306.41|14186.41|14306.59|14186.59|14307.83|14187.83|14306.41|14186.41|10
1645204270000|2022-02-18 17:11:10|14306.52|14186.52|14307.14|14187.14|14308.05|14188.05|14306.52|14186.52|10
1645204280000|2022-02-18 17:11:20|14307.48|14187.48|14306.81|14186.81|14307.48|14187.48|14306.66|14186.66|10
1645204290000|2022-02-18 17:11:30|14306.87|14186.87|14307.67|14187.67|14307.97|14187.97|14306.87|14186.87|10
1645204300000|2022-02-18 17:11:40|14307.86|14187.86|14308.23|14188.23|14308.75|14188.75|14307.69|14187.69|10
1645204310000|2022-02-18 17:11:50|14308.5|14188.5|14307.47|14187.47|14308.72|14188.72|14307.47|14187.47|10
1645204320000|2022-02-18 17:12:00|14307.55|14187.55|14307.3|14187.3|14307.59|14187.59|14306.84|14186.84|10
1645204330000|2022-02-18 17:12:10|14307.47|14187.47|14306.83|14186.83|14307.99|14187.99|14306.83|14186.83|10
1645204340000|2022-02-18 17:12:20|14307.62|14187.62|14306.05|14186.05|14308.17|14188.17|14306.05|14186.05|10
1645204350000|2022-02-18 17:12:30|14305.81|14185.81|14300.09|14180.09|14305.81|14185.81|14300.09|14180.09|10
1645204360000|2022-02-18 17:12:40|14299.3|14179.3|14296.5|14176.5|14299.3|14179.3|14296.45|14176.45|10
1645204370000|2022-02-18 17:12:50|14296.63|14176.63|14291.79|14171.79|14296.86|14176.86|14291.79|14171.79|10
1645204380000|2022-02-18 17:13:00|14290.11|14170.11|14285.43|14165.43|14290.15|14170.15|14285.07|14165.07|10
1645204390000|2022-02-18 17:13:10|14286.1|14166.1|14286.88|14166.88|14288.33|14168.33|14286.1|14166.1|10
1645204400000|2022-02-18 17:13:20|14286.51|14166.51|14285.08|14165.08|14287.03|14167.03|14285.08|14165.08|10
1645204410000|2022-02-18 17:13:30|14285.02|14165.02|14285.75|14165.75|14285.79|14165.79|14284.82|14164.82|9
1645204420000|2022-02-18 17:13:40|14286.58|14166.58|14288.04|14168.04|14288.04|14168.04|14286.3|14166.3|10
1645204430000|2022-02-18 17:13:50|14287.98|14167.98|14289.18|14169.18|14289.18|14169.18|14287.98|14167.98|10
1645204440000|2022-02-18 17:14:00|14288.99|14168.99|14281.93|14161.93|14289.19|14169.19|14281.93|14161.93|10
1645204450000|2022-02-18 17:14:10|14281.64|14161.64|14278.34|14158.34|14281.64|14161.64|14278.24|14158.24|10
1645204460000|2022-02-18 17:14:20|14278.25|14158.25|14275.28|14155.28|14278.25|14158.25|14275.17|14155.17|9
1645204470000|2022-02-18 17:14:30|14275.07|14155.07|14271.89|14151.89|14275.09|14155.09|14271.89|14151.89|10
1645204480000|2022-02-18 17:14:40|14271.52|14151.52|14269.85|14149.85|14271.79|14151.79|14269.85|14149.85|10
1645204490000|2022-02-18 17:14:50|14268.77|14148.77|14264.51|14144.51|14268.77|14148.77|14264.51|14144.51|10
1645204500000|2022-02-18 17:15:00|14264.75|14144.75|14260.89|14140.89|14264.94|14144.94|14260.77|14140.77|10
1645204510000|2022-02-18 17:15:10|14259.3|14139.3|14257.69|14137.69|14259.3|14139.3|14256.78|14136.78|10
1645204520000|2022-02-18 17:15:20|14257.1|14137.1|14254.89|14134.89|14257.4|14137.4|14254.89|14134.89|10
1645204530000|2022-02-18 17:15:30|14254.42|14134.42|14250.46|14130.46|14254.42|14134.42|14250.46|14130.46|10
1645204540000|2022-02-18 17:15:40|14248.88|14128.88|14246.79|14126.79|14249.17|14129.17|14246.57|14126.57|10
1645204550000|2022-02-18 17:15:50|14246.74|14126.74|14244.24|14124.24|14246.74|14126.74|14244.24|14124.24|10
1645204560000|2022-02-18 17:16:00|14244.43|14124.43|14242.31|14122.31|14244.43|14124.43|14240.72|14120.72|10
1645204570000|2022-02-18 17:16:10|14242.5|14122.5|14251.62|14131.62|14251.62|14131.62|14242.5|14122.5|10
1645204580000|2022-02-18 17:16:20|14251.57|14131.57|14258.73|14138.73|14258.76|14138.76|14251|14131|10
1645204590000|2022-02-18 17:16:30|14259.18|14139.18|14264.09|14144.09|14264.09|14144.09|14259.18|14139.18|10
1645204600000|2022-02-18 17:16:40|14264.93|14144.93|14274.1|14154.1|14274.1|14154.1|14264.93|14144.93|10
1645204610000|2022-02-18 17:16:50|14274.46|14154.46|14275.99|14155.99|14277.44|14157.44|14274.46|14154.46|10
1645204620000|2022-02-18 17:17:00|14276.18|14156.18|14278.33|14158.33|14278.33|14158.33|14275.79|14155.79|10
1645204630000|2022-02-18 17:17:10|14279.18|14159.18|14282.27|14162.27|14282.27|14162.27|14279.18|14159.18|10
1645204640000|2022-02-18 17:17:20|14283.49|14163.49|14289.36|14169.36|14289.36|14169.36|14283.49|14163.49|10
1645204650000|2022-02-18 17:17:30|14289.67|14169.67|14294.91|14174.91|14294.91|14174.91|14289.67|14169.67|10
1645204660000|2022-02-18 17:17:40|14295.51|14175.51|14311.45|14191.45|14311.45|14191.45|14295.51|14175.51|10
1645204670000|2022-02-18 17:17:50|14313.75|14193.75|14311.95|14191.95|14314.35|14194.35|14311.95|14191.95|10
1645204680000|2022-02-18 17:18:00|14311.56|14191.56|14315.47|14195.47|14315.47|14195.47|14311.56|14191.56|10
1645204690000|2022-02-18 17:18:10|14315.91|14195.91|14316.57|14196.57|14317.15|14197.15|14314.98|14194.98|10
1645204700000|2022-02-18 17:18:20|14317.43|14197.43|14317.58|14197.58|14319.18|14199.18|14317.43|14197.43|10
1645204710000|2022-02-18 17:18:30|14317.81|14197.81|14317.38|14197.38|14317.81|14197.81|14317.09|14197.09|9
1645204720000|2022-02-18 17:18:40|14317.86|14197.86|14313.96|14193.96|14317.86|14197.86|14313.96|14193.96|10
1645204730000|2022-02-18 17:18:50|14314.06|14194.06|14309.95|14189.95|14314.06|14194.06|14309.95|14189.95|10
1645204740000|2022-02-18 17:19:00|14311.73|14191.73|14304.63|14184.63|14311.73|14191.73|14304.63|14184.63|10
1645204750000|2022-02-18 17:19:10|14304.58|14184.58|14303|14183|14304.58|14184.58|14302.44|14182.44|10
1645204760000|2022-02-18 17:19:20|14302.73|14182.73|14303.07|14183.07|14303.41|14183.41|14302.21|14182.21|9
1645204770000|2022-02-18 17:19:30|14302.47|14182.47|14300.01|14180.01|14302.47|14182.47|14300.01|14180.01|10
1645204780000|2022-02-18 17:19:40|14300.48|14180.48|14301.32|14181.32|14301.51|14181.51|14300.2|14180.2|10
1645204790000|2022-02-18 17:19:50|14300.86|14180.86|14302.63|14182.63|14302.63|14182.63|14300.86|14180.86|10
1645204800000|2022-02-18 17:20:00|14304.98|14184.98|14306.68|14186.68|14306.68|14186.68|14304.7|14184.7|10
1645204810000|2022-02-18 17:20:10|14306.62|14186.62|14307.81|14187.81|14307.81|14187.81|14305.83|14185.83|10
1645204820000|2022-02-18 17:20:20|14308.16|14188.16|14310.73|14190.73|14310.76|14190.76|14308.16|14188.16|10
1645204830000|2022-02-18 17:20:30|14310.98|14190.98|14311.39|14191.39|14311.42|14191.42|14310.66|14190.66|9
1645204840000|2022-02-18 17:20:40|14310.7|14190.7|14311.77|14191.77|14311.77|14191.77|14310.54|14190.54|9
1645204850000|2022-02-18 17:20:50|14312.56|14192.56|14313.1|14193.1|14313.1|14193.1|14312.51|14192.51|10
1645204860000|2022-02-18 17:21:00|14313.6|14193.6|14313.42|14193.42|14314.5|14194.5|14313.42|14193.42|10
1645204870000|2022-02-18 17:21:10|14313.34|14193.34|14307.29|14187.29|14313.59|14193.59|14307.29|14187.29|10
1645204880000|2022-02-18 17:21:20|14306.23|14186.23|14302.99|14182.99|14306.23|14186.23|14302.99|14182.99|10
1645204890000|2022-02-18 17:21:30|14302.9|14182.9|14301.73|14181.73|14303.76|14183.76|14301.73|14181.73|10
1645204900000|2022-02-18 17:21:40|14301.04|14181.04|14298.24|14178.24|14301.04|14181.04|14298.24|14178.24|10
1645204910000|2022-02-18 17:21:50|14298.04|14178.04|14298.01|14178.01|14298.53|14178.53|14297.68|14177.68|9
1645204920000|2022-02-18 17:22:00|14297.69|14177.69|14297.06|14177.06|14297.73|14177.73|14296.82|14176.82|10
1645204930000|2022-02-18 17:22:10|14296.85|14176.85|14296.07|14176.07|14297.77|14177.77|14296.07|14176.07|10
1645204940000|2022-02-18 17:22:20|14294.26|14174.26|14290.85|14170.85|14294.26|14174.26|14290.85|14170.85|10
1645204950000|2022-02-18 17:22:30|14289.94|14169.94|14283.23|14163.23|14289.94|14169.94|14283.23|14163.23|10
1645204960000|2022-02-18 17:22:40|14282.93|14162.93|14282.95|14162.95|14283.62|14163.62|14282.93|14162.93|10
1645204970000|2022-02-18 17:22:50|14283.03|14163.03|14281.72|14161.72|14283.51|14163.51|14281.72|14161.72|10
1645204980000|2022-02-18 17:23:00|14281.75|14161.75|14280.3|14160.3|14281.96|14161.96|14280.3|14160.3|10
1645204990000|2022-02-18 17:23:10|14279.79|14159.79|14276.14|14156.14|14280.03|14160.03|14276.14|14156.14|10
1645205000000|2022-02-18 17:23:20|14276.07|14156.07|14277.17|14157.17|14277.17|14157.17|14275.49|14155.49|10
1645205010000|2022-02-18 17:23:30|14277.36|14157.36|14276.19|14156.19|14278.29|14158.29|14276.19|14156.19|9
1645205020000|2022-02-18 17:23:40|14274.68|14154.68|14270.67|14150.67|14274.68|14154.68|14270.67|14150.67|10
1645205030000|2022-02-18 17:23:50|14270.52|14150.52|14272.4|14152.4|14272.4|14152.4|14270.52|14150.52|9
1645205040000|2022-02-18 17:24:00|14272.85|14152.85|14275.2|14155.2|14275.2|14155.2|14272.74|14152.74|10
1645205050000|2022-02-18 17:24:10|14275.6|14155.6|14277.59|14157.59|14277.59|14157.59|14275.37|14155.37|10
1645205060000|2022-02-18 17:24:20|14277.89|14157.89|14282.49|14162.49|14282.49|14162.49|14277.89|14157.89|10
1645205070000|2022-02-18 17:24:30|14282.98|14162.98|14284.27|14164.27|14284.43|14164.43|14282.98|14162.98|10
1645205080000|2022-02-18 17:24:40|14283.99|14163.99|14285.41|14165.41|14285.41|14165.41|14283.8|14163.8|10
1645205090000|2022-02-18 17:24:50|14285.66|14165.66|14283.52|14163.52|14285.66|14165.66|14283.52|14163.52|10
1645205100000|2022-02-18 17:25:00|14282.85|14162.85|14280.29|14160.29|14282.85|14162.85|14280.29|14160.29|9
1645205110000|2022-02-18 17:25:10|14279.57|14159.57|14273.2|14153.2|14279.57|14159.57|14273.2|14153.2|10
1645205120000|2022-02-18 17:25:20|14271.8|14151.8|14270.79|14150.79|14271.8|14151.8|14270.24|14150.24|10
1645205130000|2022-02-18 17:25:30|14269.89|14149.89|14268.47|14148.47|14270.04|14150.04|14268.43|14148.43|10
1645205140000|2022-02-18 17:25:40|14267.93|14147.93|14265.7|14145.7|14268.21|14148.21|14265.32|14145.32|10
1645205150000|2022-02-18 17:25:50|14265.21|14145.21|14265.45|14145.45|14265.63|14145.63|14264.6|14144.6|10
1645205160000|2022-02-18 17:26:00|14265.32|14145.32|14266.34|14146.34|14266.34|14146.34|14265.32|14145.32|10
1645205170000|2022-02-18 17:26:10|14266.58|14146.58|14266.38|14146.38|14266.63|14146.63|14266.07|14146.07|10
1645205180000|2022-02-18 17:26:20|14266.13|14146.13|14264.39|14144.39|14266.17|14146.17|14264.13|14144.13|10
1645205190000|2022-02-18 17:26:30|14264.4|14144.4|14263.2|14143.2|14264.4|14144.4|14263.2|14143.2|9
1645205200000|2022-02-18 17:26:40|14263.26|14143.26|14264.52|14144.52|14264.52|14144.52|14262.76|14142.76|9
1645205210000|2022-02-18 17:26:50|14265.45|14145.45|14264.48|14144.48|14266.21|14146.21|14263.58|14143.58|10
1645205220000|2022-02-18 17:27:00|14264.62|14144.62|14266.83|14146.83|14266.83|14146.83|14264.54|14144.54|10
1645205230000|2022-02-18 17:27:10|14267.21|14147.21|14263.87|14143.87|14268.48|14148.48|14263.87|14143.87|10
1645205240000|2022-02-18 17:27:20|14262.47|14142.47|14253.79|14133.79|14262.47|14142.47|14253.79|14133.79|10
1645205250000|2022-02-18 17:27:30|14253.53|14133.53|14248.93|14128.93|14253.53|14133.53|14248.93|14128.93|10
1645205260000|2022-02-18 17:27:40|14248.36|14128.36|14248.88|14128.88|14248.88|14128.88|14247.33|14127.33|10
1645205270000|2022-02-18 17:27:50|14248.61|14128.61|14248.74|14128.74|14248.74|14128.74|14248.1|14128.1|10
1645205280000|2022-02-18 17:28:00|14249.2|14129.2|14252.51|14132.51|14252.51|14132.51|14249.2|14129.2|10
1645205290000|2022-02-18 17:28:10|14252.6|14132.6|14253.97|14133.97|14253.97|14133.97|14252.6|14132.6|10
1645205300000|2022-02-18 17:28:20|14253.74|14133.74|14255.45|14135.45|14256.08|14136.08|14253.74|14133.74|10
1645205310000|2022-02-18 17:28:30|14255.43|14135.43|14254.32|14134.32|14255.43|14135.43|14254.26|14134.26|9
1645205320000|2022-02-18 17:28:40|14254.26|14134.26|14250.54|14130.54|14254.43|14134.43|14250.54|14130.54|10
1645205330000|2022-02-18 17:28:50|14250.37|14130.37|14249.05|14129.05|14250.6|14130.6|14249.05|14129.05|10
1645205340000|2022-02-18 17:29:00|14249.06|14129.06|14245.45|14125.45|14249.06|14129.06|14245.45|14125.45|10
1645205350000|2022-02-18 17:29:10|14245.08|14125.08|14243.43|14123.43|14245.08|14125.08|14243|14123|10
1645205360000|2022-02-18 17:29:20|14243.67|14123.67|14243|14123|14244.31|14124.31|14243|14123|10
1645205370000|2022-02-18 17:29:30|14243.31|14123.31|14243.78|14123.78|14243.95|14123.95|14242.97|14122.97|10
1645205380000|2022-02-18 17:29:40|14244.53|14124.53|14244.49|14124.49|14245.36|14125.36|14244.49|14124.49|10
1645205390000|2022-02-18 17:29:50|14244.36|14124.36|14243.15|14123.15|14244.76|14124.76|14242.76|14122.76|10
1645205400000|2022-02-18 17:30:00|14242.8|14122.8|14234.44|14114.44|14242.9|14122.9|14234.44|14114.44|10
1645205410000|2022-02-18 17:30:10|14233.76|14113.76|14222.23|14102.23|14233.76|14113.76|14222.23|14102.23|10
1645205420000|2022-02-18 17:30:20|14218.13|14098.13|14208.9|14088.9|14218.41|14098.41|14208.9|14088.9|10
1645205430000|2022-02-18 17:30:30|14210.3|14090.3|14217.72|14097.72|14218.58|14098.58|14210.3|14090.3|9
1645205440000|2022-02-18 17:30:40|14217.78|14097.78|14218.67|14098.67|14218.77|14098.77|14217.76|14097.76|10
1645205450000|2022-02-18 17:30:50|14219.28|14099.28|14222.47|14102.47|14222.47|14102.47|14218.98|14098.98|10
1645205460000|2022-02-18 17:31:00|14223.76|14103.76|14231.35|14111.35|14231.35|14111.35|14223.76|14103.76|10
1645205470000|2022-02-18 17:31:10|14232.2|14112.2|14265.67|14145.67|14265.67|14145.67|14232.2|14112.2|10
1645205480000|2022-02-18 17:31:20|14273.82|14153.82|14275.55|14155.55|14278.07|14158.07|14273.82|14153.82|10
1645205490000|2022-02-18 17:31:30|14274.81|14154.81|14274.14|14154.14|14274.81|14154.81|14273.19|14153.19|9
1645205500000|2022-02-18 17:31:40|14273.66|14153.66|14272.58|14152.58|14274.17|14154.17|14272.4|14152.4|10
1645205510000|2022-02-18 17:31:50|14272.5|14152.5|14270.11|14150.11|14272.55|14152.55|14270.11|14150.11|10
1645205520000|2022-02-18 17:32:00|14269.79|14149.79|14262.11|14142.11|14270.11|14150.11|14262.11|14142.11|10
1645205530000|2022-02-18 17:32:10|14259.39|14139.39|14253.42|14133.42|14259.39|14139.39|14253.42|14133.42|10
1645205540000|2022-02-18 17:32:20|14252.58|14132.58|14247.47|14127.47|14252.58|14132.58|14247.47|14127.47|10
1645205550000|2022-02-18 17:32:30|14246.73|14126.73|14244.22|14124.22|14247.19|14127.19|14243.86|14123.86|10
1645205560000|2022-02-18 17:32:40|14245.16|14125.16|14246.57|14126.57|14246.78|14126.78|14245.16|14125.16|10
1645205570000|2022-02-18 17:32:50|14245.41|14125.41|14246.11|14126.11|14246.5|14126.5|14244.75|14124.75|10
1645205580000|2022-02-18 17:33:00|14246.46|14126.46|14245.57|14125.57|14246.86|14126.86|14245.13|14125.13|10
1645205590000|2022-02-18 17:33:10|14246.43|14126.43|14249.23|14129.23|14249.23|14129.23|14246.43|14126.43|10
1645205600000|2022-02-18 17:33:20|14249.34|14129.34|14249|14129|14249.99|14129.99|14249|14129|10
1645205610000|2022-02-18 17:33:30|14249.66|14129.66|14249.57|14129.57|14250.14|14130.14|14249.37|14129.37|9
1645205620000|2022-02-18 17:33:40|14250.6|14130.6|14246.95|14126.95|14250.6|14130.6|14246.95|14126.95|10
1645205630000|2022-02-18 17:33:50|14245.27|14125.27|14242.76|14122.76|14245.27|14125.27|14242.7|14122.7|10
1645205640000|2022-02-18 17:34:00|14242.16|14122.16|14243.66|14123.66|14243.73|14123.73|14241.67|14121.67|10
1645205650000|2022-02-18 17:34:10|14244.5|14124.5|14248.14|14128.14|14248.14|14128.14|14244.5|14124.5|9
1645205660000|2022-02-18 17:34:20|14247.69|14127.69|14248.64|14128.64|14249.57|14129.57|14247.69|14127.69|10
1645205670000|2022-02-18 17:34:30|14248.76|14128.76|14247.37|14127.37|14248.76|14128.76|14247.37|14127.37|10
1645205680000|2022-02-18 17:34:40|14246.69|14126.69|14244.99|14124.99|14246.73|14126.73|14244.88|14124.88|10
1645205690000|2022-02-18 17:34:50|14245.17|14125.17|14245.68|14125.68|14245.85|14125.85|14244.55|14124.55|10
1645205700000|2022-02-18 17:35:00|14245.81|14125.81|14244.95|14124.95|14246.44|14126.44|14244.95|14124.95|10
1645205710000|2022-02-18 17:35:10|14244.34|14124.34|14243.84|14123.84|14245.43|14125.43|14243.45|14123.45|10
1645205720000|2022-02-18 17:35:20|14243.21|14123.21|14239.98|14119.98|14243.21|14123.21|14239.98|14119.98|10
1645205730000|2022-02-18 17:35:30|14239.5|14119.5|14238.72|14118.72|14240.45|14120.45|14238.72|14118.72|10
1645205740000|2022-02-18 17:35:40|14238.85|14118.85|14237|14117|14238.85|14118.85|14237|14117|8
1645205750000|2022-02-18 17:35:50|14237.96|14117.96|14237.4|14117.4|14238.44|14118.44|14237.4|14117.4|10
1645205760000|2022-02-18 17:36:00|14237.21|14117.21|14237.62|14117.62|14238.82|14118.82|14236.26|14116.26|10
1645205770000|2022-02-18 17:36:10|14237.86|14117.86|14236.33|14116.33|14237.86|14117.86|14235.79|14115.79|10
1645205780000|2022-02-18 17:36:20|14233.02|14113.02|14223.65|14103.65|14233.02|14113.02|14223.65|14103.65|10
1645205790000|2022-02-18 17:36:30|14223.37|14103.37|14222.38|14102.38|14223.37|14103.37|14220.84|14100.84|10
1645205800000|2022-02-18 17:36:40|14222.51|14102.51|14222.66|14102.66|14223.26|14103.26|14221.67|14101.67|10
1645205810000|2022-02-18 17:36:50|14221.87|14101.87|14219.93|14099.93|14222.07|14102.07|14219.56|14099.56|10
1645205820000|2022-02-18 17:37:00|14219.84|14099.84|14219.73|14099.73|14220.12|14100.12|14219.25|14099.25|10
1645205830000|2022-02-18 17:37:10|14219.71|14099.71|14218.42|14098.42|14220.11|14100.11|14218.42|14098.42|10
1645205840000|2022-02-18 17:37:20|14217.09|14097.09|14214.84|14094.84|14217.2|14097.2|14214.84|14094.84|10
1645205850000|2022-02-18 17:37:30|14214.1|14094.1|14212.84|14092.84|14214.22|14094.22|14212.84|14092.84|10
1645205860000|2022-02-18 17:37:40|14213.15|14093.15|14204.4|14084.4|14213.15|14093.15|14204.4|14084.4|10
1645205870000|2022-02-18 17:37:50|14203.71|14083.71|14205.83|14085.83|14206.55|14086.55|14202.91|14082.91|10
1645205880000|2022-02-18 17:38:00|14207.03|14087.03|14209.06|14089.06|14209.06|14089.06|14206.98|14086.98|10
1645205890000|2022-02-18 17:38:10|14209.35|14089.35|14215|14095|14215|14095|14209.35|14089.35|10
1645205900000|2022-02-18 17:38:20|14215.01|14095.01|14212.8|14092.8|14215.01|14095.01|14212.8|14092.8|10
1645205910000|2022-02-18 17:38:30|14212.7|14092.7|14209.74|14089.74|14212.7|14092.7|14209.74|14089.74|10
1645205920000|2022-02-18 17:38:40|14209.95|14089.95|14208.29|14088.29|14209.95|14089.95|14208.29|14088.29|10
1645205930000|2022-02-18 17:38:50|14207.73|14087.73|14202.95|14082.95|14207.73|14087.73|14202.95|14082.95|10
1645205940000|2022-02-18 17:39:00|14202.82|14082.82|14203.73|14083.73|14203.73|14083.73|14202.69|14082.69|10
1645205950000|2022-02-18 17:39:10|14204|14084|14205.68|14085.68|14205.81|14085.81|14204|14084|10
1645205960000|2022-02-18 17:39:20|14206.01|14086.01|14209.55|14089.55|14209.58|14089.58|14206.01|14086.01|9
1645205970000|2022-02-18 17:39:30|14210.53|14090.53|14218.33|14098.33|14218.33|14098.33|14210.53|14090.53|10
1645205980000|2022-02-18 17:39:40|14219.61|14099.61|14220.7|14100.7|14220.7|14100.7|14218.95|14098.95|10
1645205990000|2022-02-18 17:39:50|14220.85|14100.85|14218.89|14098.89|14220.85|14100.85|14218.89|14098.89|10
1645206000000|2022-02-18 17:40:00|14219.69|14099.69|14222.54|14102.54|14222.54|14102.54|14219.39|14099.39|10
1645206010000|2022-02-18 17:40:10|14222.99|14102.99|14225.19|14105.19|14226.09|14106.09|14222.97|14102.97|10
1645206020000|2022-02-18 17:40:20|14225.04|14105.04|14224.37|14104.37|14226.02|14106.02|14224.37|14104.37|9
1645206030000|2022-02-18 17:40:30|14224.56|14104.56|14224.78|14104.78|14224.93|14104.93|14223.92|14103.92|10
1645206040000|2022-02-18 17:40:40|14224.93|14104.93|14227.93|14107.93|14227.93|14107.93|14224.93|14104.93|10
1645206050000|2022-02-18 17:40:50|14228.21|14108.21|14228.64|14108.64|14229.88|14109.88|14228.21|14108.21|10
1645206060000|2022-02-18 17:41:00|14228.17|14108.17|14228.37|14108.37|14228.74|14108.74|14227.56|14107.56|10
1645206070000|2022-02-18 17:41:10|14228.82|14108.82|14232.17|14112.17|14232.17|14112.17|14228.82|14108.82|10
1645206080000|2022-02-18 17:41:20|14232.08|14112.08|14238.42|14118.42|14238.42|14118.42|14232.08|14112.08|10
1645206090000|2022-02-18 17:41:30|14239.63|14119.63|14241.13|14121.13|14241.24|14121.24|14238.92|14118.92|10
1645206100000|2022-02-18 17:41:40|14241.18|14121.18|14241.99|14121.99|14242.6|14122.6|14241.18|14121.18|10
1645206110000|2022-02-18 17:41:50|14242.43|14122.43|14241.48|14121.48|14242.43|14122.43|14240.74|14120.74|10
1645206120000|2022-02-18 17:42:00|14241.25|14121.25|14242.1|14122.1|14242.19|14122.19|14240.97|14120.97|10
1645206130000|2022-02-18 17:42:10|14242.25|14122.25|14244.56|14124.56|14244.76|14124.76|14241.99|14121.99|10
1645206140000|2022-02-18 17:42:20|14244.72|14124.72|14248.95|14128.95|14248.95|14128.95|14244.72|14124.72|10
1645206150000|2022-02-18 17:42:30|14249.99|14129.99|14251.95|14131.95|14251.95|14131.95|14249.63|14129.63|10
1645206160000|2022-02-18 17:42:40|14252.64|14132.64|14252.26|14132.26|14253.31|14133.31|14252.19|14132.19|10
1645206170000|2022-02-18 17:42:50|14251.89|14131.89|14251.43|14131.43|14252.46|14132.46|14251.43|14131.43|10
1645206180000|2022-02-18 17:43:00|14251.52|14131.52|14248.52|14128.52|14251.52|14131.52|14248.52|14128.52|10
1645206190000|2022-02-18 17:43:10|14248.45|14128.45|14244.95|14124.95|14248.45|14128.45|14244.95|14124.95|10
1645206200000|2022-02-18 17:43:20|14244.37|14124.37|14237.44|14117.44|14244.38|14124.38|14237.44|14117.44|10
1645206210000|2022-02-18 17:43:30|14236.01|14116.01|14237|14117|14237.11|14117.11|14235.78|14115.78|9
1645206220000|2022-02-18 17:43:40|14236.66|14116.66|14235.84|14115.84|14236.66|14116.66|14235.4|14115.4|10
1645206230000|2022-02-18 17:43:50|14235.27|14115.27|14235.77|14115.77|14235.77|14115.77|14233.07|14113.07|10
1645206240000|2022-02-18 17:44:00|14235.9|14115.9|14236.49|14116.49|14237.08|14117.08|14235.9|14115.9|10
1645206250000|2022-02-18 17:44:10|14236.22|14116.22|14234.88|14114.88|14236.22|14116.22|14234.5|14114.5|10
1645206260000|2022-02-18 17:44:20|14234.48|14114.48|14232.21|14112.21|14234.48|14114.48|14232.21|14112.21|10
1645206270000|2022-02-18 17:44:30|14232.07|14112.07|14231.06|14111.06|14232.07|14112.07|14230.47|14110.47|10
1645206280000|2022-02-18 17:44:40|14231.35|14111.35|14226.31|14106.31|14231.35|14111.35|14226.31|14106.31|10
1645206290000|2022-02-18 17:44:50|14226.49|14106.49|14224.24|14104.24|14226.49|14106.49|14224.24|14104.24|10
1645206300000|2022-02-18 17:45:00|14224.66|14104.66|14222.76|14102.76|14224.66|14104.66|14221.97|14101.97|10
1645206310000|2022-02-18 17:45:10|14222.91|14102.91|14225.75|14105.75|14225.81|14105.81|14222.91|14102.91|10
1645206320000|2022-02-18 17:45:20|14225.67|14105.67|14222.66|14102.66|14225.67|14105.67|14222.66|14102.66|10
1645206330000|2022-02-18 17:45:30|14222.52|14102.52|14222.78|14102.78|14222.78|14102.78|14221.95|14101.95|10
1645206340000|2022-02-18 17:45:40|14223.15|14103.15|14225.06|14105.06|14225.06|14105.06|14223.15|14103.15|9
1645206350000|2022-02-18 17:45:50|14225.13|14105.13|14223.39|14103.39|14225.13|14105.13|14223.39|14103.39|10
1645206360000|2022-02-18 17:46:00|14223.24|14103.24|14218.93|14098.93|14223.24|14103.24|14218.93|14098.93|10
1645206370000|2022-02-18 17:46:10|14219.41|14099.41|14222.34|14102.34|14222.34|14102.34|14219.41|14099.41|10
1645206380000|2022-02-18 17:46:20|14222.21|14102.21|14228.81|14108.81|14229.01|14109.01|14222.21|14102.21|10
1645206390000|2022-02-18 17:46:30|14229.56|14109.56|14234.35|14114.35|14234.35|14114.35|14229.56|14109.56|10
1645206400000|2022-02-18 17:46:40|14235.1|14115.1|14235.78|14115.78|14236.18|14116.18|14235.1|14115.1|10
1645206410000|2022-02-18 17:46:50|14236.48|14116.48|14236.59|14116.59|14236.59|14116.59|14235.36|14115.36|10
1645206420000|2022-02-18 17:47:00|14236.85|14116.85|14237.64|14117.64|14237.64|14117.64|14236.85|14116.85|10
1645206430000|2022-02-18 17:47:10|14238.83|14118.83|14244.09|14124.09|14244.09|14124.09|14238.83|14118.83|10
1645206440000|2022-02-18 17:47:20|14243.66|14123.66|14247.53|14127.53|14247.53|14127.53|14243.66|14123.66|10
1645206450000|2022-02-18 17:47:30|14247.55|14127.55|14246.36|14126.36|14247.55|14127.55|14246.36|14126.36|10
1645206460000|2022-02-18 17:47:40|14246.09|14126.09|14245.85|14125.85|14246.67|14126.67|14245.5|14125.5|10
1645206470000|2022-02-18 17:47:50|14245.98|14125.98|14244.85|14124.85|14245.98|14125.98|14244.56|14124.56|10
1645206480000|2022-02-18 17:48:00|14244.37|14124.37|14240.84|14120.84|14244.37|14124.37|14240.63|14120.63|10
1645206490000|2022-02-18 17:48:10|14241.09|14121.09|14238.17|14118.17|14241.21|14121.21|14238.17|14118.17|10
1645206500000|2022-02-18 17:48:20|14237.62|14117.62|14235.16|14115.16|14237.62|14117.62|14235.08|14115.08|10
1645206510000|2022-02-18 17:48:30|14234.22|14114.22|14233.07|14113.07|14234.52|14114.52|14232.12|14112.12|10
1645206520000|2022-02-18 17:48:40|14232.32|14112.32|14230.43|14110.43|14232.32|14112.32|14230.37|14110.37|10
1645206530000|2022-02-18 17:48:50|14230.55|14110.55|14232.46|14112.46|14232.46|14112.46|14230.55|14110.55|10
1645206540000|2022-02-18 17:49:00|14232.98|14112.98|14233.5|14113.5|14234.07|14114.07|14232.74|14112.74|10
1645206550000|2022-02-18 17:49:10|14233.98|14113.98|14234.88|14114.88|14234.89|14114.89|14233.98|14113.98|10
1645206560000|2022-02-18 17:49:20|14234.58|14114.58|14232.52|14112.52|14234.66|14114.66|14232.38|14112.38|10
1645206570000|2022-02-18 17:49:30|14232.28|14112.28|14231.28|14111.28|14232.28|14112.28|14230.98|14110.98|10
1645206580000|2022-02-18 17:49:40|14231.71|14111.71|14232.76|14112.76|14232.76|14112.76|14231.31|14111.31|10
1645206590000|2022-02-18 17:49:50|14233.1|14113.1|14233.79|14113.79|14234.09|14114.09|14232.94|14112.94|10
1645206600000|2022-02-18 17:50:00|14233.92|14113.92|14232.76|14112.76|14234.06|14114.06|14232.76|14112.76|10
1645206610000|2022-02-18 17:50:10|14232.57|14112.57|14235.44|14115.44|14235.44|14115.44|14232.57|14112.57|9
1645206620000|2022-02-18 17:50:20|14236.29|14116.29|14236.96|14116.96|14237.71|14117.71|14236.13|14116.13|10
1645206630000|2022-02-18 17:50:30|14237.12|14117.12|14238.91|14118.91|14238.91|14118.91|14237.02|14117.02|10
1645206640000|2022-02-18 17:50:40|14238.97|14118.97|14239.72|14119.72|14240.22|14120.22|14238.88|14118.88|10
1645206650000|2022-02-18 17:50:50|14239.27|14119.27|14238.64|14118.64|14239.4|14119.4|14238.49|14118.49|10
1645206660000|2022-02-18 17:51:00|14238.81|14118.81|14235.59|14115.59|14238.92|14118.92|14235.59|14115.59|10
1645206670000|2022-02-18 17:51:10|14234.4|14114.4|14234.15|14114.15|14235.34|14115.34|14234.15|14114.15|10
1645206680000|2022-02-18 17:51:20|14234.06|14114.06|14232.71|14112.71|14234.06|14114.06|14232.48|14112.48|10
1645206690000|2022-02-18 17:51:30|14231.59|14111.59|14227.77|14107.77|14231.83|14111.83|14227.77|14107.77|10
1645206700000|2022-02-18 17:51:40|14227.35|14107.35|14226.96|14106.96|14227.35|14107.35|14225.8|14105.8|10
1645206710000|2022-02-18 17:51:50|14227.06|14107.06|14230.53|14110.53|14230.53|14110.53|14227.06|14107.06|10
1645206720000|2022-02-18 17:52:00|14231.07|14111.07|14233.24|14113.24|14233.27|14113.27|14231.07|14111.07|9
1645206730000|2022-02-18 17:52:10|14233.45|14113.45|14233.96|14113.96|14233.96|14113.96|14233.32|14113.32|10
1645206740000|2022-02-18 17:52:20|14234.22|14114.22|14238.4|14118.4|14238.4|14118.4|14234.22|14114.22|10
1645206750000|2022-02-18 17:52:30|14238.57|14118.57|14242.26|14122.26|14242.26|14122.26|14238.57|14118.57|10
1645206760000|2022-02-18 17:52:40|14243.33|14123.33|14246.03|14126.03|14246.12|14126.12|14243.15|14123.15|9
1645206770000|2022-02-18 17:52:50|14246.19|14126.19|14246.43|14126.43|14246.48|14126.48|14245.68|14125.68|9
1645206780000|2022-02-18 17:53:00|14246.57|14126.57|14249.95|14129.95|14249.95|14129.95|14246.57|14126.57|10
1645206790000|2022-02-18 17:53:10|14250.46|14130.46|14257.3|14137.3|14257.3|14137.3|14250.46|14130.46|10
1645206800000|2022-02-18 17:53:20|14258.52|14138.52|14260.6|14140.6|14260.6|14140.6|14258.52|14138.52|10
1645206810000|2022-02-18 17:53:30|14260.33|14140.33|14258.73|14138.73|14260.33|14140.33|14258.65|14138.65|10
1645206820000|2022-02-18 17:53:40|14259.74|14139.74|14257.95|14137.95|14259.74|14139.74|14257.95|14137.95|8
1645206830000|2022-02-18 17:53:50|14257.46|14137.46|14255.96|14135.96|14257.46|14137.46|14255.72|14135.72|9
1645206840000|2022-02-18 17:54:00|14256.4|14136.4|14255.1|14135.1|14256.4|14136.4|14255.1|14135.1|10
1645206850000|2022-02-18 17:54:10|14254.94|14134.94|14253.19|14133.19|14254.94|14134.94|14252.95|14132.95|10
1645206860000|2022-02-18 17:54:20|14252.44|14132.44|14247.75|14127.75|14252.44|14132.44|14247.75|14127.75|10
1645206870000|2022-02-18 17:54:30|14247.38|14127.38|14244.82|14124.82|14247.38|14127.38|14244.46|14124.46|10
1645206880000|2022-02-18 17:54:40|14244.64|14124.64|14242.92|14122.92|14244.64|14124.64|14242.92|14122.92|10
1645206890000|2022-02-18 17:54:50|14242.42|14122.42|14240.88|14120.88|14242.42|14122.42|14240.49|14120.49|10
1645206900000|2022-02-18 17:55:00|14241.35|14121.35|14240.29|14120.29|14241.35|14121.35|14240.29|14120.29|9
1645206910000|2022-02-18 17:55:10|14239.92|14119.92|14235.78|14115.78|14239.92|14119.92|14235.78|14115.78|10
1645206920000|2022-02-18 17:55:20|14235.59|14115.59|14235.22|14115.22|14235.98|14115.98|14235.22|14115.22|9
1645206930000|2022-02-18 17:55:30|14234.86|14114.86|14232.44|14112.44|14234.86|14114.86|14231.92|14111.92|9
1645206940000|2022-02-18 17:55:40|14232|14112|14230.88|14110.88|14232.62|14112.62|14230.88|14110.88|10
1645206950000|2022-02-18 17:55:50|14230.73|14110.73|14227.34|14107.34|14230.73|14110.73|14227.34|14107.34|10
1645206960000|2022-02-18 17:56:00|14226.8|14106.8|14225.5|14105.5|14226.95|14106.95|14225.48|14105.48|9
1645206970000|2022-02-18 17:56:10|14225.43|14105.43|14227.45|14107.45|14227.45|14107.45|14225.32|14105.32|10
1645206980000|2022-02-18 17:56:20|14227.54|14107.54|14231.42|14111.42|14231.66|14111.66|14227.54|14107.54|10
1645206990000|2022-02-18 17:56:30|14233.04|14113.04|14236.47|14116.47|14236.47|14116.47|14232.81|14112.81|10
1645207000000|2022-02-18 17:56:40|14236.12|14116.12|14237.56|14117.56|14237.97|14117.97|14236.12|14116.12|10
1645207010000|2022-02-18 17:56:50|14237.85|14117.85|14238.77|14118.77|14239.01|14119.01|14237.68|14117.68|10
1645207020000|2022-02-18 17:57:00|14238.75|14118.75|14240.56|14120.56|14240.56|14120.56|14238.02|14118.02|10
1645207030000|2022-02-18 17:57:10|14240.87|14120.87|14244.37|14124.37|14244.37|14124.37|14240.87|14120.87|10
1645207040000|2022-02-18 17:57:20|14244.46|14124.46|14245.57|14125.57|14245.67|14125.67|14244.46|14124.46|9
1645207050000|2022-02-18 17:57:30|14245.8|14125.8|14244.48|14124.48|14245.8|14125.8|14244.16|14124.16|10
1645207060000|2022-02-18 17:57:40|14244.45|14124.45|14246.07|14126.07|14246.07|14126.07|14244.28|14124.28|9
1645207070000|2022-02-18 17:57:50|14246.22|14126.22|14245.62|14125.62|14246.34|14126.34|14245.62|14125.62|10
1645207080000|2022-02-18 17:58:00|14245.75|14125.75|14244.15|14124.15|14246.18|14126.18|14244.15|14124.15|10
1645207090000|2022-02-18 17:58:10|14244.12|14124.12|14240.74|14120.74|14244.12|14124.12|14240.74|14120.74|10
1645207100000|2022-02-18 17:58:20|14240.53|14120.53|14240.5|14120.5|14240.53|14120.53|14240.05|14120.05|10
1645207110000|2022-02-18 17:58:30|14240.56|14120.56|14238.91|14118.91|14240.78|14120.78|14238.91|14118.91|10
1645207120000|2022-02-18 17:58:40|14238.51|14118.51|14235.9|14115.9|14238.56|14118.56|14235.72|14115.72|10
1645207130000|2022-02-18 17:58:50|14235.35|14115.35|14233|14113|14235.35|14115.35|14232.61|14112.61|10
1645207140000|2022-02-18 17:59:00|14233.16|14113.16|14235.07|14115.07|14235.09|14115.09|14232.84|14112.84|10
1645207150000|2022-02-18 17:59:10|14235.49|14115.49|14237.81|14117.81|14237.81|14117.81|14235.49|14115.49|10
1645207160000|2022-02-18 17:59:20|14238.66|14118.66|14242.46|14122.46|14242.46|14122.46|14238.66|14118.66|10
1645207170000|2022-02-18 17:59:30|14242.7|14122.7|14242.13|14122.13|14242.78|14122.78|14241.76|14121.76|10
1645207180000|2022-02-18 17:59:40|14242.08|14122.08|14242.49|14122.49|14242.76|14122.76|14242.02|14122.02|9
1645207190000|2022-02-18 17:59:50|14242.67|14122.67|14241.52|14121.52|14242.67|14122.67|14241.52|14121.52|10
1645207200000|2022-02-18 18:00:00|14241.33|14121.33|14240.51|14120.51|14241.33|14121.33|14239.72|14119.72|10
1645207210000|2022-02-18 18:00:10|14240.22|14120.22|14241.89|14121.89|14242.05|14122.05|14240.09|14120.09|9
1645207220000|2022-02-18 18:00:20|14241.71|14121.71|14239.14|14119.14|14241.75|14121.75|14239.14|14119.14|10
1645207230000|2022-02-18 18:00:30|14239.21|14119.21|14235.99|14115.99|14239.21|14119.21|14235.54|14115.54|10
1645207240000|2022-02-18 18:00:40|14235.67|14115.67|14234.68|14114.68|14235.96|14115.96|14234.68|14114.68|9
1645207250000|2022-02-18 18:00:50|14234.43|14114.43|14232.08|14112.08|14234.43|14114.43|14232.08|14112.08|10
1645207260000|2022-02-18 18:01:00|14231.85|14111.85|14226.27|14106.27|14231.91|14111.91|14226.27|14106.27|10
1645207270000|2022-02-18 18:01:10|14225.77|14105.77|14226.84|14106.84|14227.5|14107.5|14225.28|14105.28|10
1645207280000|2022-02-18 18:01:20|14227.11|14107.11|14227.05|14107.05|14227.11|14107.11|14225.89|14105.89|10
1645207290000|2022-02-18 18:01:30|14227.03|14107.03|14227.99|14107.99|14228.35|14108.35|14227.03|14107.03|10
1645207300000|2022-02-18 18:01:40|14227.92|14107.92|14224.56|14104.56|14227.97|14107.97|14224.56|14104.56|10
1645207310000|2022-02-18 18:01:50|14224.27|14104.27|14217.97|14097.97|14224.27|14104.27|14217.97|14097.97|10
1645207320000|2022-02-18 18:02:00|14217.71|14097.71|14214.83|14094.83|14217.85|14097.85|14214.83|14094.83|9
1645207330000|2022-02-18 18:02:10|14214.55|14094.55|14214.13|14094.13|14214.55|14094.55|14213.72|14093.72|10
1645207340000|2022-02-18 18:02:20|14214.25|14094.25|14215.27|14095.27|14215.46|14095.46|14214.25|14094.25|10
1645207350000|2022-02-18 18:02:30|14215.24|14095.24|14214.5|14094.5|14215.24|14095.24|14214.16|14094.16|10
1645207360000|2022-02-18 18:02:40|14214.42|14094.42|14210.72|14090.72|14214.42|14094.42|14210.72|14090.72|10
1645207370000|2022-02-18 18:02:50|14210.17|14090.17|14204.44|14084.44|14210.17|14090.17|14204.44|14084.44|10
1645207380000|2022-02-18 18:03:00|14204.47|14084.47|14199.12|14079.12|14204.47|14084.47|14199.12|14079.12|10
1645207390000|2022-02-18 18:03:10|14199.13|14079.13|14200.77|14080.77|14200.93|14080.93|14199.09|14079.09|10
1645207400000|2022-02-18 18:03:20|14200.74|14080.74|14200.74|14080.74|14201.93|14081.93|14200.26|14080.26|10
1645207410000|2022-02-18 18:03:30|14200.61|14080.61|14201.67|14081.67|14202.16|14082.16|14200.61|14080.61|9
1645207420000|2022-02-18 18:03:40|14201.69|14081.69|14204.45|14084.45|14204.45|14084.45|14201.69|14081.69|10
1645207430000|2022-02-18 18:03:50|14206.3|14086.3|14210.44|14090.44|14211.29|14091.29|14206.3|14086.3|10
1645207440000|2022-02-18 18:04:00|14212.16|14092.16|14221.97|14101.97|14221.97|14101.97|14212.16|14092.16|10
1645207450000|2022-02-18 18:04:10|14222.44|14102.44|14222.79|14102.79|14223.13|14103.13|14221.65|14101.65|10
1645207460000|2022-02-18 18:04:20|14222.83|14102.83|14221.17|14101.17|14224.11|14104.11|14220.72|14100.72|9
1645207470000|2022-02-18 18:04:30|14221.18|14101.18|14221.16|14101.16|14221.18|14101.18|14220.16|14100.16|10
1645207480000|2022-02-18 18:04:40|14221.13|14101.13|14219.27|14099.27|14221.87|14101.87|14219.27|14099.27|10
1645207490000|2022-02-18 18:04:50|14219.07|14099.07|14217.45|14097.45|14219.07|14099.07|14216.71|14096.71|10
1645207500000|2022-02-18 18:05:00|14217.78|14097.78|14214.08|14094.08|14217.78|14097.78|14214.08|14094.08|10
1645207510000|2022-02-18 18:05:10|14214.3|14094.3|14212.06|14092.06|14214.3|14094.3|14212.06|14092.06|10
1645207520000|2022-02-18 18:05:20|14211.94|14091.94|14208.89|14088.89|14211.94|14091.94|14208.89|14088.89|10
1645207530000|2022-02-18 18:05:30|14208.93|14088.93|14212.45|14092.45|14212.53|14092.53|14208.93|14088.93|10
1645207540000|2022-02-18 18:05:40|14212.85|14092.85|14204.62|14084.62|14212.85|14092.85|14204.62|14084.62|10
1645207550000|2022-02-18 18:05:50|14204.5|14084.5|14200.86|14080.86|14204.5|14084.5|14199.91|14079.91|10
1645207560000|2022-02-18 18:06:00|14200.78|14080.78|14200.73|14080.73|14201.06|14081.06|14200.05|14080.05|10
1645207570000|2022-02-18 18:06:10|14200.52|14080.52|14191.33|14071.33|14200.88|14080.88|14191.33|14071.33|10
1645207580000|2022-02-18 18:06:20|14189.69|14069.69|14170.74|14050.74|14189.69|14069.69|14170.74|14050.74|10
1645207590000|2022-02-18 18:06:30|14169.56|14049.56|14168.9|14048.9|14169.95|14049.95|14167.8|14047.8|10
1645207600000|2022-02-18 18:06:40|14168.86|14048.86|14165.99|14045.99|14169.27|14049.27|14165.99|14045.99|10
1645207610000|2022-02-18 18:06:50|14165.66|14045.66|14164.58|14044.58|14165.66|14045.66|14163.87|14043.87|10
1645207620000|2022-02-18 18:07:00|14164.93|14044.93|14166.74|14046.74|14166.76|14046.76|14164.93|14044.93|10
1645207630000|2022-02-18 18:07:10|14167.39|14047.39|14167.62|14047.62|14168.29|14048.29|14167.24|14047.24|10
1645207640000|2022-02-18 18:07:20|14167.24|14047.24|14162.41|14042.41|14167.24|14047.24|14162.41|14042.41|10
1645207650000|2022-02-18 18:07:30|14161.39|14041.39|14157.33|14037.33|14161.39|14041.39|14157.33|14037.33|10
1645207660000|2022-02-18 18:07:40|14156.99|14036.99|14156.4|14036.4|14156.99|14036.99|14153.69|14033.69|10
1645207670000|2022-02-18 18:07:50|14156.1|14036.1|14159.18|14039.18|14159.18|14039.18|14156.1|14036.1|10
1645207680000|2022-02-18 18:08:00|14159.29|14039.29|14158.23|14038.23|14160.97|14040.97|14157.68|14037.68|10
1645207690000|2022-02-18 18:08:10|14157.71|14037.71|14155.19|14035.19|14157.71|14037.71|14155.19|14035.19|10
1645207700000|2022-02-18 18:08:20|14155.54|14035.54|14159.45|14039.45|14159.45|14039.45|14155.03|14035.03|10
1645207710000|2022-02-18 18:08:30|14159.57|14039.57|14163.24|14043.24|14163.24|14043.24|14159.57|14039.57|10
1645207720000|2022-02-18 18:08:40|14163.59|14043.59|14169.58|14049.58|14169.58|14049.58|14163.59|14043.59|10
1645207730000|2022-02-18 18:08:50|14170.48|14050.48|14171.85|14051.85|14172.81|14052.81|14170.48|14050.48|10
1645207740000|2022-02-18 18:09:00|14171.71|14051.71|14169.66|14049.66|14171.71|14051.71|14169.66|14049.66|10
1645207750000|2022-02-18 18:09:10|14169.39|14049.39|14170.78|14050.78|14170.78|14050.78|14168.66|14048.66|9
1645207760000|2022-02-18 18:09:20|14171.39|14051.39|14171.67|14051.67|14171.99|14051.99|14171|14051|10
1645207770000|2022-02-18 18:09:30|14171.68|14051.68|14172.89|14052.89|14173.31|14053.31|14171.68|14051.68|10
1645207780000|2022-02-18 18:09:40|14173.09|14053.09|14167.66|14047.66|14173.09|14053.09|14167.66|14047.66|10
1645207790000|2022-02-18 18:09:50|14167.13|14047.13|14159.75|14039.75|14167.13|14047.13|14159.41|14039.41|9
1645207800000|2022-02-18 18:10:00|14160.09|14040.09|14158.74|14038.74|14160.81|14040.81|14158.74|14038.74|9
1645207810000|2022-02-18 18:10:10|14159.23|14039.23|14159.3|14039.3|14159.86|14039.86|14159.12|14039.12|10
1645207820000|2022-02-18 18:10:20|14159.61|14039.61|14155.83|14035.83|14159.61|14039.61|14155.83|14035.83|10
1645207830000|2022-02-18 18:10:30|14155.68|14035.68|14155.7|14035.7|14155.99|14035.99|14155.45|14035.45|10
1645207840000|2022-02-18 18:10:40|14155.92|14035.92|14158.23|14038.23|14158.23|14038.23|14155.55|14035.55|10
1645207850000|2022-02-18 18:10:50|14159.03|14039.03|14162.85|14042.85|14162.85|14042.85|14158.76|14038.76|10
1645207860000|2022-02-18 18:11:00|14162.87|14042.87|14166.11|14046.11|14166.11|14046.11|14162.87|14042.87|10
1645207870000|2022-02-18 18:11:10|14165.92|14045.92|14165.68|14045.68|14167.02|14047.02|14165.48|14045.48|10
1645207880000|2022-02-18 18:11:20|14165.8|14045.8|14165.98|14045.98|14165.98|14045.98|14165.1|14045.1|9
1645207890000|2022-02-18 18:11:30|14165.59|14045.59|14163.42|14043.42|14165.63|14045.63|14163.42|14043.42|10
1645207900000|2022-02-18 18:11:40|14163.61|14043.61|14163.69|14043.69|14163.79|14043.79|14162.15|14042.15|10
1645207910000|2022-02-18 18:11:50|14163.78|14043.78|14165.92|14045.92|14165.92|14045.92|14162.72|14042.72|10
1645207920000|2022-02-18 18:12:00|14166.08|14046.08|14166.13|14046.13|14167.01|14047.01|14166.08|14046.08|10
1645207930000|2022-02-18 18:12:10|14166.34|14046.34|14168.9|14048.9|14168.9|14048.9|14165.74|14045.74|10
1645207940000|2022-02-18 18:12:20|14168.73|14048.73|14167.44|14047.44|14169.91|14049.91|14167.16|14047.16|10
1645207950000|2022-02-18 18:12:30|14167.59|14047.59|14167.94|14047.94|14167.97|14047.97|14167.28|14047.28|10
1645207960000|2022-02-18 18:12:40|14167.99|14047.99|14168.12|14048.12|14169.15|14049.15|14167.99|14047.99|10
1645207970000|2022-02-18 18:12:50|14167.69|14047.69|14165.43|14045.43|14167.69|14047.69|14164.64|14044.64|10
1645207980000|2022-02-18 18:13:00|14165.19|14045.19|14164.24|14044.24|14165.98|14045.98|14164.24|14044.24|10
1645207990000|2022-02-18 18:13:10|14163.68|14043.68|14162.69|14042.69|14163.68|14043.68|14162.21|14042.21|10
1645208000000|2022-02-18 18:13:20|14163|14043|14163.81|14043.81|14163.85|14043.85|14162.89|14042.89|10
1645208010000|2022-02-18 18:13:30|14163.6|14043.6|14164.66|14044.66|14164.88|14044.88|14163.6|14043.6|10
1645208020000|2022-02-18 18:13:40|14165.15|14045.15|14164.25|14044.25|14165.52|14045.52|14164.13|14044.13|9
1645208030000|2022-02-18 18:13:50|14163.93|14043.93|14162.68|14042.68|14163.93|14043.93|14162.47|14042.47|9
1645208040000|2022-02-18 18:14:00|14162.43|14042.43|14160.74|14040.74|14162.74|14042.74|14160.67|14040.67|10
1645208050000|2022-02-18 18:14:10|14160.71|14040.71|14156.61|14036.61|14160.71|14040.71|14156.61|14036.61|10
1645208060000|2022-02-18 18:14:20|14156.65|14036.65|14153.03|14033.03|14156.65|14036.65|14153.03|14033.03|10
1645208070000|2022-02-18 18:14:30|14152.13|14032.13|14149.23|14029.23|14152.32|14032.32|14149.23|14029.23|10
1645208080000|2022-02-18 18:14:40|14148.97|14028.97|14146.7|14026.7|14148.97|14028.97|14146.7|14026.7|10
1645208090000|2022-02-18 18:14:50|14146.71|14026.71|14148.01|14028.01|14148.38|14028.38|14146.71|14026.71|10
1645208100000|2022-02-18 18:15:00|14147.39|14027.39|14146.99|14026.99|14147.63|14027.63|14146.77|14026.77|10
1645208110000|2022-02-18 18:15:10|14147.23|14027.23|14144.11|14024.11|14147.98|14027.98|14144.11|14024.11|10
1645208120000|2022-02-18 18:15:20|14143.73|14023.73|14139.65|14019.65|14143.73|14023.73|14139.65|14019.65|10
1645208130000|2022-02-18 18:15:30|14139.61|14019.61|14147.06|14027.06|14147.06|14027.06|14139.61|14019.61|10
1645208140000|2022-02-18 18:15:40|14149.12|14029.12|14160.83|14040.83|14160.83|14040.83|14149.12|14029.12|10
1645208150000|2022-02-18 18:15:50|14161.32|14041.32|14164.48|14044.48|14164.48|14044.48|14161.32|14041.32|10
1645208160000|2022-02-18 18:16:00|14164.57|14044.57|14161.49|14041.49|14164.86|14044.86|14161.49|14041.49|10
1645208170000|2022-02-18 18:16:10|14161.34|14041.34|14155.97|14035.97|14161.34|14041.34|14155.97|14035.97|10
1645208180000|2022-02-18 18:16:20|14156.09|14036.09|14152.94|14032.94|14156.15|14036.15|14152.94|14032.94|9
1645208190000|2022-02-18 18:16:30|14152.54|14032.54|14152.11|14032.11|14152.81|14032.81|14152.11|14032.11|10
1645208200000|2022-02-18 18:16:40|14152.01|14032.01|14152.8|14032.8|14153.67|14033.67|14151.71|14031.71|10
1645208210000|2022-02-18 18:16:50|14153.33|14033.33|14150.48|14030.48|14153.33|14033.33|14150.48|14030.48|10
1645208220000|2022-02-18 18:17:00|14150.27|14030.27|14146.58|14026.58|14150.27|14030.27|14146.58|14026.58|10
1645208230000|2022-02-18 18:17:10|14146.27|14026.27|14143.2|14023.2|14146.87|14026.87|14143.2|14023.2|10
1645208240000|2022-02-18 18:17:20|14142.7|14022.7|14135.86|14015.86|14142.7|14022.7|14135.86|14015.86|10
1645208250000|2022-02-18 18:17:30|14135.58|14015.58|14130.94|14010.94|14135.58|14015.58|14130.94|14010.94|10
1645208260000|2022-02-18 18:17:40|14130.42|14010.42|14128.03|14008.03|14130.42|14010.42|14127.5|14007.5|10
1645208270000|2022-02-18 18:17:50|14128.46|14008.46|14128.69|14008.69|14129.39|14009.39|14128.46|14008.46|9
1645208280000|2022-02-18 18:18:00|14129.11|14009.11|14127.84|14007.84|14129.11|14009.11|14127.84|14007.84|9
1645208290000|2022-02-18 18:18:10|14128.67|14008.67|14129.26|14009.26|14130.02|14010.02|14128.6|14008.6|10
1645208300000|2022-02-18 18:18:20|14129.12|14009.12|14127.97|14007.97|14129.15|14009.15|14127.82|14007.82|10
1645208310000|2022-02-18 18:18:30|14127.83|14007.83|14124.86|14004.86|14127.83|14007.83|14124.75|14004.75|10
1645208320000|2022-02-18 18:18:40|14124.84|14004.84|14126.06|14006.06|14126.06|14006.06|14124.36|14004.36|10
1645208330000|2022-02-18 18:18:50|14125.7|14005.7|14126.39|14006.39|14126.39|14006.39|14125.65|14005.65|8
1645208340000|2022-02-18 18:19:00|14126.08|14006.08|14127.82|14007.82|14127.82|14007.82|14126.08|14006.08|10
1645208350000|2022-02-18 18:19:10|14127.91|14007.91|14129.18|14009.18|14129.24|14009.24|14127.91|14007.91|10
1645208360000|2022-02-18 18:19:20|14129.56|14009.56|14130.94|14010.94|14130.94|14010.94|14129.21|14009.21|10
1645208370000|2022-02-18 18:19:30|14130.11|14010.11|14130.86|14010.86|14130.93|14010.93|14129.45|14009.45|10
1645208380000|2022-02-18 18:19:40|14131.03|14011.03|14134.68|14014.68|14134.68|14014.68|14131.03|14011.03|10
1645208390000|2022-02-18 18:19:50|14134.81|14014.81|14136.23|14016.23|14136.26|14016.26|14134.81|14014.81|10
1645208400000|2022-02-18 18:20:00|14137.11|14017.11|14139.46|14019.46|14139.69|14019.69|14137.11|14017.11|10
1645208410000|2022-02-18 18:20:10|14139.45|14019.45|14142.54|14022.54|14142.54|14022.54|14139.45|14019.45|10
1645208420000|2022-02-18 18:20:20|14142.66|14022.66|14144.8|14024.8|14145.32|14025.32|14142.66|14022.66|10
1645208430000|2022-02-18 18:20:30|14145.03|14025.03|14144.01|14024.01|14145.03|14025.03|14144.01|14024.01|10
1645208440000|2022-02-18 18:20:40|14145.26|14025.26|14148.24|14028.24|14148.24|14028.24|14145.02|14025.02|10
1645208450000|2022-02-18 18:20:50|14148.3|14028.3|14148.36|14028.36|14148.38|14028.38|14147.76|14027.76|9
1645208460000|2022-02-18 18:21:00|14147.88|14027.88|14147.51|14027.51|14148.15|14028.15|14147.51|14027.51|10
1645208470000|2022-02-18 18:21:10|14147.83|14027.83|14147.58|14027.58|14147.91|14027.91|14147.26|14027.26|10
1645208480000|2022-02-18 18:21:20|14147.39|14027.39|14148.25|14028.25|14148.47|14028.47|14147.04|14027.04|10
1645208490000|2022-02-18 18:21:30|14148.7|14028.7|14151.27|14031.27|14152.55|14032.55|14148.52|14028.52|10
1645208500000|2022-02-18 18:21:40|14151.07|14031.07|14150.12|14030.12|14151.17|14031.17|14150.12|14030.12|10
1645208510000|2022-02-18 18:21:50|14150.52|14030.52|14152.65|14032.65|14152.65|14032.65|14150.36|14030.36|10
1645208520000|2022-02-18 18:22:00|14152.85|14032.85|14158.5|14038.5|14158.7|14038.7|14152.85|14032.85|10
1645208530000|2022-02-18 18:22:10|14158.36|14038.36|14162.49|14042.49|14162.49|14042.49|14158.19|14038.19|9
1645208540000|2022-02-18 18:22:20|14163.59|14043.59|14171.14|14051.14|14171.68|14051.68|14163.59|14043.59|10
1645208550000|2022-02-18 18:22:30|14171.49|14051.49|14176.35|14056.35|14176.35|14056.35|14171.46|14051.46|10
1645208560000|2022-02-18 18:22:40|14176.55|14056.55|14179.08|14059.08|14179.08|14059.08|14176.04|14056.04|10
1645208570000|2022-02-18 18:22:50|14178.92|14058.92|14178.59|14058.59|14178.92|14058.92|14178.05|14058.05|10
1645208580000|2022-02-18 18:23:00|14177.91|14057.91|14172.54|14052.54|14177.91|14057.91|14172.54|14052.54|10
1645208590000|2022-02-18 18:23:10|14171.85|14051.85|14172.12|14052.12|14172.12|14052.12|14171.3|14051.3|9
1645208600000|2022-02-18 18:23:20|14172.15|14052.15|14174.52|14054.52|14174.52|14054.52|14172.15|14052.15|10
1645208610000|2022-02-18 18:23:30|14174.74|14054.74|14176.37|14056.37|14176.71|14056.71|14174.74|14054.74|10
1645208620000|2022-02-18 18:23:40|14176.88|14056.88|14178.89|14058.89|14179.48|14059.48|14176.88|14056.88|9
1645208630000|2022-02-18 18:23:50|14178.85|14058.85|14179.93|14059.93|14179.93|14059.93|14178.85|14058.85|10
1645208640000|2022-02-18 18:24:00|14179.98|14059.98|14183.27|14063.27|14183.27|14063.27|14179.98|14059.98|10
1645208650000|2022-02-18 18:24:10|14183.37|14063.37|14195.06|14075.06|14195.06|14075.06|14183.37|14063.37|10
1645208660000|2022-02-18 18:24:20|14196.03|14076.03|14201.63|14081.63|14201.63|14081.63|14195.77|14075.77|10
1645208670000|2022-02-18 18:24:30|14201.4|14081.4|14202.39|14082.39|14206.16|14086.16|14201.4|14081.4|10
1645208680000|2022-02-18 18:24:40|14202.33|14082.33|14202.32|14082.32|14203.76|14083.76|14202.27|14082.27|9
1645208690000|2022-02-18 18:24:50|14202.31|14082.31|14203.19|14083.19|14203.21|14083.21|14202.14|14082.14|10
1645208700000|2022-02-18 18:25:00|14202.72|14082.72|14200.58|14080.58|14203.2|14083.2|14200.58|14080.58|10
1645208710000|2022-02-18 18:25:10|14200.4|14080.4|14195.38|14075.38|14200.4|14080.4|14195.38|14075.38|9
1645208720000|2022-02-18 18:25:20|14194.64|14074.64|14191.3|14071.3|14194.64|14074.64|14190.9|14070.9|9
1645208730000|2022-02-18 18:25:30|14191.42|14071.42|14193.59|14073.59|14193.59|14073.59|14191.36|14071.36|10
1645208740000|2022-02-18 18:25:40|14193.58|14073.58|14193.27|14073.27|14193.58|14073.58|14192.61|14072.61|10
1645208750000|2022-02-18 18:25:50|14193.02|14073.02|14194.54|14074.54|14194.9|14074.9|14193.02|14073.02|10
1645208760000|2022-02-18 18:26:00|14194.68|14074.68|14194.32|14074.32|14194.68|14074.68|14194.11|14074.11|10
1645208770000|2022-02-18 18:26:10|14194.34|14074.34|14194.49|14074.49|14194.75|14074.75|14194.23|14074.23|10
1645208780000|2022-02-18 18:26:20|14194.87|14074.87|14195.37|14075.37|14195.37|14075.37|14194.87|14074.87|10
1645208790000|2022-02-18 18:26:30|14195.45|14075.45|14195.4|14075.4|14195.69|14075.69|14195.33|14075.33|10
1645208800000|2022-02-18 18:26:40|14195.77|14075.77|14195.36|14075.36|14195.91|14075.91|14195.36|14075.36|9
1645208810000|2022-02-18 18:26:50|14195.57|14075.57|14195.6|14075.6|14197.03|14077.03|14195.57|14075.57|10
1645208820000|2022-02-18 18:27:00|14195.38|14075.38|14196.41|14076.41|14196.41|14076.41|14195.38|14075.38|10
1645208830000|2022-02-18 18:27:10|14196.04|14076.04|14194.61|14074.61|14196.49|14076.49|14194.55|14074.55|10
1645208840000|2022-02-18 18:27:20|14194.54|14074.54|14195.61|14075.61|14195.61|14075.61|14194.26|14074.26|10
1645208850000|2022-02-18 18:27:30|14195.6|14075.6|14198.86|14078.86|14198.86|14078.86|14195.6|14075.6|7
1645208860000|2022-02-18 18:27:40|14198.88|14078.88|14198.71|14078.71|14198.93|14078.93|14198.56|14078.56|9
1645208870000|2022-02-18 18:27:50|14199.25|14079.25|14199.1|14079.1|14199.32|14079.32|14198.81|14078.81|8
1645208880000|2022-02-18 18:28:00|14199.18|14079.18|14198.87|14078.87|14199.18|14079.18|14198.65|14078.65|9
1645208890000|2022-02-18 18:28:10|14199.51|14079.51|14202.32|14082.32|14202.32|14082.32|14199.51|14079.51|10
1645208900000|2022-02-18 18:28:20|14202.31|14082.31|14204.04|14084.04|14204.36|14084.36|14202.31|14082.31|10
1645208910000|2022-02-18 18:28:30|14203.92|14083.92|14202.04|14082.04|14203.95|14083.95|14202.04|14082.04|10
1645208920000|2022-02-18 18:28:40|14202.27|14082.27|14201.05|14081.05|14202.45|14082.45|14201.05|14081.05|10
1645208930000|2022-02-18 18:28:50|14201|14081|14198.65|14078.65|14201|14081|14198.65|14078.65|10
1645208940000|2022-02-18 18:29:00|14198.48|14078.48|14198.15|14078.15|14198.75|14078.75|14198.04|14078.04|10
1645208950000|2022-02-18 18:29:10|14197.86|14077.86|14198.36|14078.36|14198.7|14078.7|14197.15|14077.15|10
1645208960000|2022-02-18 18:29:20|14197.65|14077.65|14197.94|14077.94|14198.37|14078.37|14197.65|14077.65|10
1645208970000|2022-02-18 18:29:30|14197.77|14077.77|14195.54|14075.54|14197.77|14077.77|14195.5|14075.5|10
1645208980000|2022-02-18 18:29:40|14195.25|14075.25|14194.47|14074.47|14195.35|14075.35|14194.07|14074.07|9
1645208990000|2022-02-18 18:29:50|14194.21|14074.21|14194.2|14074.2|14194.21|14074.21|14193.89|14073.89|10
1645209000000|2022-02-18 18:30:00|14194.34|14074.34|14193.86|14073.86|14194.83|14074.83|14193.86|14073.86|10
1645209010000|2022-02-18 18:30:10|14193.92|14073.92|14193.46|14073.46|14194.02|14074.02|14193.46|14073.46|10
1645209020000|2022-02-18 18:30:20|14193.27|14073.27|14192|14072|14193.75|14073.75|14192|14072|10
1645209030000|2022-02-18 18:30:30|14191.67|14071.67|14190.6|14070.6|14191.85|14071.85|14190.6|14070.6|10
1645209040000|2022-02-18 18:30:40|14190.4|14070.4|14190.11|14070.11|14190.49|14070.49|14189.93|14069.93|10
1645209050000|2022-02-18 18:30:50|14190.09|14070.09|14189.16|14069.16|14190.16|14070.16|14188.57|14068.57|10
1645209060000|2022-02-18 18:31:00|14188.81|14068.81|14190.99|14070.99|14190.99|14070.99|14188.32|14068.32|10
1645209070000|2022-02-18 18:31:10|14191.14|14071.14|14198.58|14078.58|14198.58|14078.58|14191.14|14071.14|10
1645209080000|2022-02-18 18:31:20|14198.91|14078.91|14199.98|14079.98|14200.39|14080.39|14198.91|14078.91|10
1645209090000|2022-02-18 18:31:30|14200|14080|14200.96|14080.96|14201.28|14081.28|14200|14080|10
1645209100000|2022-02-18 18:31:40|14201.01|14081.01|14202.76|14082.76|14202.8|14082.8|14201.01|14081.01|10
1645209110000|2022-02-18 18:31:50|14203.1|14083.1|14203.67|14083.67|14203.78|14083.78|14202.99|14082.99|10
1645209120000|2022-02-18 18:32:00|14203.95|14083.95|14203.32|14083.32|14204.3|14084.3|14203.14|14083.14|10
1645209130000|2022-02-18 18:32:10|14203.68|14083.68|14205.2|14085.2|14205.2|14085.2|14202.95|14082.95|10
1645209140000|2022-02-18 18:32:20|14205.94|14085.94|14208.74|14088.74|14208.74|14088.74|14205.94|14085.94|10
1645209150000|2022-02-18 18:32:30|14208.92|14088.92|14209.42|14089.42|14209.65|14089.65|14208.56|14088.56|9
1645209160000|2022-02-18 18:32:40|14209.17|14089.17|14209.75|14089.75|14210|14090|14208.66|14088.66|9
1645209170000|2022-02-18 18:32:50|14209.61|14089.61|14210.38|14090.38|14210.38|14090.38|14209.61|14089.61|10
1645209180000|2022-02-18 18:33:00|14210.62|14090.62|14213.2|14093.2|14213.2|14093.2|14210.62|14090.62|10
1645209190000|2022-02-18 18:33:10|14213.28|14093.28|14214.38|14094.38|14214.43|14094.43|14212.81|14092.81|10
1645209200000|2022-02-18 18:33:20|14213.92|14093.92|14211.6|14091.6|14214.61|14094.61|14211.6|14091.6|10
1645209210000|2022-02-18 18:33:30|14211.08|14091.08|14206.36|14086.36|14211.08|14091.08|14206.36|14086.36|10
1645209220000|2022-02-18 18:33:40|14205.75|14085.75|14204.23|14084.23|14206.05|14086.05|14203.99|14083.99|10
1645209230000|2022-02-18 18:33:50|14204.24|14084.24|14203|14083|14204.38|14084.38|14203|14083|10
1645209240000|2022-02-18 18:34:00|14202.74|14082.74|14203.19|14083.19|14203.19|14083.19|14202.41|14082.41|10
1645209250000|2022-02-18 18:34:10|14203.11|14083.11|14206.86|14086.86|14206.86|14086.86|14203.11|14083.11|10
1645209260000|2022-02-18 18:34:20|14206.87|14086.87|14205.68|14085.68|14206.87|14086.87|14205.68|14085.68|8
1645209270000|2022-02-18 18:34:30|14205.43|14085.43|14205.25|14085.25|14205.43|14085.43|14204.93|14084.93|10
1645209280000|2022-02-18 18:34:40|14205.73|14085.73|14206.49|14086.49|14206.82|14086.82|14205.73|14085.73|10
1645209290000|2022-02-18 18:34:50|14207.29|14087.29|14210.68|14090.68|14210.75|14090.75|14207.29|14087.29|10
1645209300000|2022-02-18 18:35:00|14211.65|14091.65|14218.63|14098.63|14218.63|14098.63|14211.65|14091.65|10
1645209310000|2022-02-18 18:35:10|14219.69|14099.69|14228.01|14108.01|14228.01|14108.01|14219.69|14099.69|10
1645209320000|2022-02-18 18:35:20|14228.13|14108.13|14232.6|14112.6|14233.15|14113.15|14228.13|14108.13|10
1645209330000|2022-02-18 18:35:30|14232.64|14112.64|14232.27|14112.27|14233.86|14113.86|14231.56|14111.56|10
1645209340000|2022-02-18 18:35:40|14233.61|14113.61|14231.59|14111.59|14233.8|14113.8|14231.59|14111.59|10
1645209350000|2022-02-18 18:35:50|14231.44|14111.44|14232.37|14112.37|14232.37|14112.37|14231.03|14111.03|10
1645209360000|2022-02-18 18:36:00|14232.8|14112.8|14232.38|14112.38|14232.8|14112.8|14231.77|14111.77|9
1645209370000|2022-02-18 18:36:10|14231.63|14111.63|14231.54|14111.54|14232.45|14112.45|14230.88|14110.88|10
1645209380000|2022-02-18 18:36:20|14231.79|14111.79|14231.4|14111.4|14231.79|14111.79|14231.05|14111.05|10
1645209390000|2022-02-18 18:36:30|14232.25|14112.25|14230.49|14110.49|14232.25|14112.25|14230.49|14110.49|10
1645209400000|2022-02-18 18:36:40|14231.01|14111.01|14232.29|14112.29|14232.66|14112.66|14230.62|14110.62|10
1645209410000|2022-02-18 18:36:50|14232.55|14112.55|14233.91|14113.91|14234.05|14114.05|14232.55|14112.55|10
1645209420000|2022-02-18 18:37:00|14234.06|14114.06|14236.54|14116.54|14236.54|14116.54|14234.06|14114.06|10
1645209430000|2022-02-18 18:37:10|14236.42|14116.42|14240.32|14120.32|14240.32|14120.32|14236.29|14116.29|10
1645209440000|2022-02-18 18:37:20|14240.27|14120.27|14244.11|14124.11|14244.11|14124.11|14240.23|14120.23|9
1645209450000|2022-02-18 18:37:30|14244.14|14124.14|14246.15|14126.15|14246.15|14126.15|14244.07|14124.07|10
1645209460000|2022-02-18 18:37:40|14246.34|14126.34|14247.59|14127.59|14247.59|14127.59|14246.34|14126.34|8
1645209470000|2022-02-18 18:37:50|14247.49|14127.49|14250.41|14130.41|14250.56|14130.56|14247.35|14127.35|10
1645209480000|2022-02-18 18:38:00|14250.63|14130.63|14253.16|14133.16|14253.16|14133.16|14250.63|14130.63|10
1645209490000|2022-02-18 18:38:10|14253.2|14133.2|14255.34|14135.34|14255.34|14135.34|14252.87|14132.87|10
1645209500000|2022-02-18 18:38:20|14255.77|14135.77|14256.66|14136.66|14257.16|14137.16|14255.77|14135.77|10
1645209510000|2022-02-18 18:38:30|14256.99|14136.99|14258.56|14138.56|14258.61|14138.61|14256.99|14136.99|10
1645209520000|2022-02-18 18:38:40|14259.14|14139.14|14259.12|14139.12|14259.84|14139.84|14258.85|14138.85|10
1645209530000|2022-02-18 18:38:50|14259.24|14139.24|14258.49|14138.49|14260.1|14140.1|14258.32|14138.32|10
1645209540000|2022-02-18 18:39:00|14258.75|14138.75|14257.17|14137.17|14258.75|14138.75|14256.98|14136.98|9
1645209550000|2022-02-18 18:39:10|14257.89|14137.89|14257.82|14137.82|14258.07|14138.07|14256.72|14136.72|10
1645209560000|2022-02-18 18:39:20|14257.78|14137.78|14258.25|14138.25|14258.37|14138.37|14257.78|14137.78|10
1645209570000|2022-02-18 18:39:30|14258.91|14138.91|14267.68|14147.68|14267.68|14147.68|14258.91|14138.91|10
1645209580000|2022-02-18 18:39:40|14267.97|14147.97|14269.63|14149.63|14269.63|14149.63|14267.24|14147.24|10
1645209590000|2022-02-18 18:39:50|14269.55|14149.55|14273.58|14153.58|14273.58|14153.58|14269.55|14149.55|10
1645209600000|2022-02-18 18:40:00|14275.19|14155.19|14274.03|14154.03|14275.19|14155.19|14274.03|14154.03|10
1645209610000|2022-02-18 18:40:10|14274.2|14154.2|14272.93|14152.93|14274.67|14154.67|14272.93|14152.93|10
1645209620000|2022-02-18 18:40:20|14273.35|14153.35|14271.08|14151.08|14274.19|14154.19|14271.08|14151.08|10
1645209630000|2022-02-18 18:40:30|14271.01|14151.01|14269.47|14149.47|14271.01|14151.01|14269.18|14149.18|10
1645209640000|2022-02-18 18:40:40|14269.17|14149.17|14269.17|14149.17|14269.52|14149.52|14268.2|14148.2|10
1645209650000|2022-02-18 18:40:50|14269.29|14149.29|14268.2|14148.2|14269.31|14149.31|14268.2|14148.2|10
1645209660000|2022-02-18 18:41:00|14268.14|14148.14|14269.06|14149.06|14269.68|14149.68|14268.14|14148.14|10
1645209670000|2022-02-18 18:41:10|14268.36|14148.36|14268.43|14148.43|14269.12|14149.12|14267.7|14147.7|10
1645209680000|2022-02-18 18:41:20|14268.25|14148.25|14268.47|14148.47|14269.12|14149.12|14267.89|14147.89|10
1645209690000|2022-02-18 18:41:30|14268.65|14148.65|14269.09|14149.09|14269.18|14149.18|14268.65|14148.65|10
1645209700000|2022-02-18 18:41:40|14268.94|14148.94|14267.63|14147.63|14268.94|14148.94|14267.46|14147.46|10
1645209710000|2022-02-18 18:41:50|14266.79|14146.79|14265.81|14145.81|14266.95|14146.95|14265.81|14145.81|10
1645209720000|2022-02-18 18:42:00|14265.1|14145.1|14262.58|14142.58|14265.1|14145.1|14262.58|14142.58|9
1645209730000|2022-02-18 18:42:10|14262.4|14142.4|14260.32|14140.32|14262.4|14142.4|14260.32|14140.32|10
1645209740000|2022-02-18 18:42:20|14260.27|14140.27|14258.89|14138.89|14260.27|14140.27|14258.89|14138.89|9
1645209750000|2022-02-18 18:42:30|14258.64|14138.64|14259.54|14139.54|14259.54|14139.54|14258.64|14138.64|9
1645209760000|2022-02-18 18:42:40|14260.08|14140.08|14258.29|14138.29|14260.2|14140.2|14258.29|14138.29|9
1645209770000|2022-02-18 18:42:50|14258.14|14138.14|14258.26|14138.26|14259.22|14139.22|14257.58|14137.58|10
1645209780000|2022-02-18 18:43:00|14258.11|14138.11|14259.69|14139.69|14259.69|14139.69|14258.11|14138.11|9
1645209790000|2022-02-18 18:43:10|14259.84|14139.84|14259.93|14139.93|14260|14140|14258.93|14138.93|10
1645209800000|2022-02-18 18:43:20|14260.03|14140.03|14258.74|14138.74|14260.12|14140.12|14258.43|14138.43|10
1645209810000|2022-02-18 18:43:30|14258.52|14138.52|14259.33|14139.33|14259.33|14139.33|14258.09|14138.09|9
1645209820000|2022-02-18 18:43:40|14259.19|14139.19|14257.48|14137.48|14259.19|14139.19|14257.48|14137.48|9
1645209830000|2022-02-18 18:43:50|14256.74|14136.74|14255.68|14135.68|14256.94|14136.94|14255.68|14135.68|10
1645209840000|2022-02-18 18:44:00|14255.41|14135.41|14254.53|14134.53|14255.41|14135.41|14254.4|14134.4|10
1645209850000|2022-02-18 18:44:10|14254.11|14134.11|14255.12|14135.12|14255.12|14135.12|14253.49|14133.49|10
1645209860000|2022-02-18 18:44:20|14255.35|14135.35|14257.23|14137.23|14257.43|14137.43|14255.35|14135.35|10
1645209870000|2022-02-18 18:44:30|14257.38|14137.38|14257.14|14137.14|14257.38|14137.38|14256.91|14136.91|10
1645209880000|2022-02-18 18:44:40|14257.05|14137.05|14258.39|14138.39|14258.43|14138.43|14257.05|14137.05|8
1645209890000|2022-02-18 18:44:50|14257.46|14137.46|14258.06|14138.06|14258.06|14138.06|14257.43|14137.43|9
1645209900000|2022-02-18 18:45:00|14258.08|14138.08|14259.45|14139.45|14259.45|14139.45|14257.66|14137.66|10
1645209910000|2022-02-18 18:45:10|14259.75|14139.75|14263.94|14143.94|14264.33|14144.33|14259.75|14139.75|10
1645209920000|2022-02-18 18:45:20|14264.27|14144.27|14264.26|14144.26|14264.27|14144.27|14263.21|14143.21|10
1645209930000|2022-02-18 18:45:30|14264.32|14144.32|14264.58|14144.58|14264.58|14144.58|14263.93|14143.93|10
1645209940000|2022-02-18 18:45:40|14264.87|14144.87|14266.81|14146.81|14266.81|14146.81|14264.87|14144.87|10
1645209950000|2022-02-18 18:45:50|14266.6|14146.6|14266|14146|14267.37|14147.37|14265.84|14145.84|9
1645209960000|2022-02-18 18:46:00|14265.54|14145.54|14265.4|14145.4|14266.45|14146.45|14265.4|14145.4|10
1645209970000|2022-02-18 18:46:10|14265.75|14145.75|14267.56|14147.56|14267.56|14147.56|14265.64|14145.64|10
1645209980000|2022-02-18 18:46:20|14267.75|14147.75|14270.63|14150.63|14270.63|14150.63|14267.75|14147.75|10
1645209990000|2022-02-18 18:46:30|14270.57|14150.57|14270.39|14150.39|14271.2|14151.2|14270.34|14150.34|10
1645210000000|2022-02-18 18:46:40|14270.47|14150.47|14271.92|14151.92|14271.92|14151.92|14270.47|14150.47|10
1645210010000|2022-02-18 18:46:50|14272.27|14152.27|14271.51|14151.51|14272.36|14152.36|14271.43|14151.43|10
1645210020000|2022-02-18 18:47:00|14271.49|14151.49|14269.84|14149.84|14271.49|14151.49|14269.32|14149.32|10
1645210030000|2022-02-18 18:47:10|14269.47|14149.47|14269.14|14149.14|14269.88|14149.88|14268.44|14148.44|10
1645210040000|2022-02-18 18:47:20|14269.17|14149.17|14272.82|14152.82|14272.82|14152.82|14268.95|14148.95|10
1645210050000|2022-02-18 18:47:30|14273.47|14153.47|14277.3|14157.3|14277.3|14157.3|14273.47|14153.47|10
1645210060000|2022-02-18 18:47:40|14276.92|14156.92|14276.48|14156.48|14276.92|14156.92|14275.98|14155.98|10
1645210070000|2022-02-18 18:47:50|14276.22|14156.22|14277.32|14157.32|14277.86|14157.86|14276.22|14156.22|10
1645210080000|2022-02-18 18:48:00|14277.23|14157.23|14275.8|14155.8|14277.66|14157.66|14275.8|14155.8|10
1645210090000|2022-02-18 18:48:10|14276.42|14156.42|14277.77|14157.77|14277.77|14157.77|14275.74|14155.74|10
1645210100000|2022-02-18 18:48:20|14277.93|14157.93|14279.14|14159.14|14279.16|14159.16|14277.93|14157.93|10
1645210110000|2022-02-18 18:48:30|14279.15|14159.15|14278.54|14158.54|14279.32|14159.32|14278.54|14158.54|9
1645210120000|2022-02-18 18:48:40|14279.02|14159.02|14278.95|14158.95|14279.55|14159.55|14278.95|14158.95|10
1645210130000|2022-02-18 18:48:50|14278.85|14158.85|14278.86|14158.86|14279.24|14159.24|14278.85|14158.85|9
1645210140000|2022-02-18 18:49:00|14279.36|14159.36|14277.96|14157.96|14279.46|14159.46|14277.96|14157.96|10
1645210150000|2022-02-18 18:49:10|14277|14157|14277.11|14157.11|14278.38|14158.38|14277|14157|10
1645210160000|2022-02-18 18:49:20|14277.48|14157.48|14278.48|14158.48|14278.61|14158.61|14277.48|14157.48|10
1645210170000|2022-02-18 18:49:30|14278.68|14158.68|14279.82|14159.82|14279.82|14159.82|14278.44|14158.44|10
1645210180000|2022-02-18 18:49:40|14279.85|14159.85|14279.65|14159.65|14280.13|14160.13|14279.28|14159.28|8
1645210190000|2022-02-18 18:49:50|14279.71|14159.71|14282.96|14162.96|14282.96|14162.96|14279.71|14159.71|10
1645210200000|2022-02-18 18:50:00|14283.97|14163.97|14284.91|14164.91|14285.07|14165.07|14283.97|14163.97|10
1645210210000|2022-02-18 18:50:10|14284.72|14164.72|14283.42|14163.42|14285.03|14165.03|14283.42|14163.42|10
1645210220000|2022-02-18 18:50:20|14283.28|14163.28|14281.93|14161.93|14283.28|14163.28|14281.32|14161.32|10
1645210230000|2022-02-18 18:50:30|14282.17|14162.17|14281.92|14161.92|14282.17|14162.17|14281.49|14161.49|10
1645210240000|2022-02-18 18:50:40|14281.76|14161.76|14284.02|14164.02|14284.02|14164.02|14281.76|14161.76|9
1645210250000|2022-02-18 18:50:50|14284.19|14164.19|14285.99|14165.99|14285.99|14165.99|14284.17|14164.17|9
1645210260000|2022-02-18 18:51:00|14286.09|14166.09|14290.23|14170.23|14290.23|14170.23|14286.09|14166.09|10
1645210270000|2022-02-18 18:51:10|14289.7|14169.7|14290.1|14170.1|14290.54|14170.54|14288.97|14168.97|10
1645210280000|2022-02-18 18:51:20|14290.16|14170.16|14296.31|14176.31|14296.31|14176.31|14289.06|14169.06|10
1645210290000|2022-02-18 18:51:30|14296.36|14176.36|14300.45|14180.45|14300.83|14180.83|14296.36|14176.36|10
1645210300000|2022-02-18 18:51:40|14299.98|14179.98|14303.27|14183.27|14303.27|14183.27|14299.98|14179.98|10
1645210310000|2022-02-18 18:51:50|14303.26|14183.26|14305.11|14185.11|14305.11|14185.11|14302.68|14182.68|10
1645210320000|2022-02-18 18:52:00|14306.89|14186.89|14313.36|14193.36|14313.36|14193.36|14306.79|14186.79|10
1645210330000|2022-02-18 18:52:10|14314.17|14194.17|14315.39|14195.39|14315.53|14195.53|14313.81|14193.81|9
1645210340000|2022-02-18 18:52:20|14315.38|14195.38|14310.78|14190.78|14315.51|14195.51|14310.78|14190.78|10
1645210350000|2022-02-18 18:52:30|14310.93|14190.93|14307.52|14187.52|14310.93|14190.93|14307.25|14187.25|10
1645210360000|2022-02-18 18:52:40|14307.37|14187.37|14302.74|14182.74|14307.37|14187.37|14302.74|14182.74|10
1645210370000|2022-02-18 18:52:50|14301.41|14181.41|14299.35|14179.35|14301.41|14181.41|14299.23|14179.23|10
1645210380000|2022-02-18 18:53:00|14299.97|14179.97|14295.73|14175.73|14300|14180|14295.73|14175.73|10
1645210390000|2022-02-18 18:53:10|14295.46|14175.46|14296.71|14176.71|14296.71|14176.71|14295.46|14175.46|10
1645210400000|2022-02-18 18:53:20|14296.75|14176.75|14295.74|14175.74|14296.75|14176.75|14295.74|14175.74|9
1645210410000|2022-02-18 18:53:30|14295.38|14175.38|14296.8|14176.8|14296.8|14176.8|14295.38|14175.38|10
1645210420000|2022-02-18 18:53:40|14296.75|14176.75|14296.75|14176.75|14296.75|14176.75|14296.05|14176.05|10
1645210430000|2022-02-18 18:53:50|14296.71|14176.71|14297.33|14177.33|14297.33|14177.33|14296.61|14176.61|9
1645210440000|2022-02-18 18:54:00|14297.62|14177.62|14297.89|14177.89|14297.89|14177.89|14297.2|14177.2|10
1645210450000|2022-02-18 18:54:10|14298.53|14178.53|14297.96|14177.96|14298.93|14178.93|14297.78|14177.78|10
1645210460000|2022-02-18 18:54:20|14298.23|14178.23|14298.99|14178.99|14298.99|14178.99|14297.9|14177.9|8
1645210470000|2022-02-18 18:54:30|14298.97|14178.97|14299.55|14179.55|14299.95|14179.95|14298.87|14178.87|10
1645210480000|2022-02-18 18:54:40|14299.61|14179.61|14300.19|14180.19|14300.42|14180.42|14299.58|14179.58|10
1645210490000|2022-02-18 18:54:50|14300.46|14180.46|14301.61|14181.61|14301.61|14181.61|14300.44|14180.44|9
1645210500000|2022-02-18 18:55:00|14302|14182|14301.01|14181.01|14302.62|14182.62|14301.01|14181.01|10
1645210510000|2022-02-18 18:55:10|14300.61|14180.61|14298.04|14178.04|14300.61|14180.61|14298.04|14178.04|10
1645210520000|2022-02-18 18:55:20|14298.29|14178.29|14299.05|14179.05|14299.41|14179.41|14298.29|14178.29|10
1645210530000|2022-02-18 18:55:30|14299.63|14179.63|14300.02|14180.02|14300.33|14180.33|14299.63|14179.63|8
1645210540000|2022-02-18 18:55:40|14300.08|14180.08|14300.02|14180.02|14300.22|14180.22|14299.62|14179.62|10
1645210550000|2022-02-18 18:55:50|14300.39|14180.39|14303.06|14183.06|14303.07|14183.07|14300.39|14180.39|10
1645210560000|2022-02-18 18:56:00|14303.16|14183.16|14302.19|14182.19|14303.16|14183.16|14301.85|14181.85|10
1645210570000|2022-02-18 18:56:10|14301.58|14181.58|14300.33|14180.33|14301.63|14181.63|14300.24|14180.24|8
1645210580000|2022-02-18 18:56:20|14300.28|14180.28|14299.02|14179.02|14300.28|14180.28|14299.02|14179.02|10
1645210590000|2022-02-18 18:56:30|14298.95|14178.95|14300.97|14180.97|14301.18|14181.18|14298.95|14178.95|9
1645210600000|2022-02-18 18:56:40|14301.05|14181.05|14299.74|14179.74|14301.12|14181.12|14299.74|14179.74|9
1645210610000|2022-02-18 18:56:50|14299.49|14179.49|14297.1|14177.1|14299.49|14179.49|14297.1|14177.1|10
1645210620000|2022-02-18 18:57:00|14297.13|14177.13|14296.3|14176.3|14297.65|14177.65|14296.27|14176.27|10
1645210630000|2022-02-18 18:57:10|14296.26|14176.26|14296.1|14176.1|14296.26|14176.26|14295.94|14175.94|9
1645210640000|2022-02-18 18:57:20|14296.21|14176.21|14296.11|14176.11|14296.21|14176.21|14295.41|14175.41|10
1645210650000|2022-02-18 18:57:30|14295.87|14175.87|14293.51|14173.51|14296.67|14176.67|14293.51|14173.51|10
1645210660000|2022-02-18 18:57:40|14292.24|14172.24|14291.1|14171.1|14292.47|14172.47|14291.1|14171.1|9
1645210670000|2022-02-18 18:57:50|14291.02|14171.02|14290.39|14170.39|14291.04|14171.04|14290.39|14170.39|8
1645210680000|2022-02-18 18:58:00|14290.42|14170.42|14289.96|14169.96|14290.53|14170.53|14289.79|14169.79|10
1645210690000|2022-02-18 18:58:10|14289.9|14169.9|14289.62|14169.62|14290|14170|14289.62|14169.62|10
1645210700000|2022-02-18 18:58:20|14289.77|14169.77|14289.09|14169.09|14289.77|14169.77|14289.09|14169.09|10
1645210710000|2022-02-18 18:58:30|14288.95|14168.95|14292.02|14172.02|14292.02|14172.02|14288.95|14168.95|10
1645210720000|2022-02-18 18:58:40|14292.65|14172.65|14295.08|14175.08|14295.08|14175.08|14292.65|14172.65|9
1645210730000|2022-02-18 18:58:50|14296.24|14176.24|14298.73|14178.73|14298.73|14178.73|14296.24|14176.24|9
1645210740000|2022-02-18 18:59:00|14298.75|14178.75|14300.94|14180.94|14301.38|14181.38|14298.75|14178.75|10
1645210750000|2022-02-18 18:59:10|14301.13|14181.13|14301.78|14181.78|14301.9|14181.9|14301.13|14181.13|10
1645210760000|2022-02-18 18:59:20|14301.76|14181.76|14302.23|14182.23|14302.29|14182.29|14301.59|14181.59|10
1645210770000|2022-02-18 18:59:30|14302.22|14182.22|14302.38|14182.38|14303.41|14183.41|14302.22|14182.22|9
1645210780000|2022-02-18 18:59:40|14302.21|14182.21|14300.59|14180.59|14302.6|14182.6|14300.59|14180.59|10
1645210790000|2022-02-18 18:59:50|14300.61|14180.61|14299.02|14179.02|14300.61|14180.61|14299.02|14179.02|10
1645210800000|2022-02-18 19:00:00|14298.5|14178.5|14301.04|14181.04|14301.04|14181.04|14297.98|14177.98|10
1645210810000|2022-02-18 19:00:10|14301.5|14181.5|14302.35|14182.35|14303.01|14183.01|14301.5|14181.5|10
1645210820000|2022-02-18 19:00:20|14302.28|14182.28|14300.11|14180.11|14302.28|14182.28|14300.11|14180.11|9
1645210830000|2022-02-18 19:00:30|14299.82|14179.82|14303.53|14183.53|14303.53|14183.53|14299.75|14179.75|10
1645210840000|2022-02-18 19:00:40|14303.48|14183.48|14308.01|14188.01|14308.01|14188.01|14303.48|14183.48|9
1645210850000|2022-02-18 19:00:50|14308.55|14188.55|14307.3|14187.3|14308.62|14188.62|14307.3|14187.3|10
1645210860000|2022-02-18 19:01:00|14306.78|14186.78|14305.72|14185.72|14307.08|14187.08|14305.72|14185.72|10
1645210870000|2022-02-18 19:01:10|14305.47|14185.47|14306.74|14186.74|14306.74|14186.74|14305.47|14185.47|10
1645210880000|2022-02-18 19:01:20|14306.71|14186.71|14308.04|14188.04|14308.42|14188.42|14306.71|14186.71|10
1645210890000|2022-02-18 19:01:30|14308.39|14188.39|14308.67|14188.67|14308.67|14188.67|14308|14188|10
1645210900000|2022-02-18 19:01:40|14309.13|14189.13|14310.76|14190.76|14310.76|14190.76|14309.13|14189.13|9
1645210910000|2022-02-18 19:01:50|14310.48|14190.48|14313.23|14193.23|14313.31|14193.31|14310.48|14190.48|10
1645210920000|2022-02-18 19:02:00|14314.58|14194.58|14316.56|14196.56|14316.56|14196.56|14314.47|14194.47|10
1645210930000|2022-02-18 19:02:10|14316.85|14196.85|14313.8|14193.8|14317.02|14197.02|14313.8|14193.8|10
1645210940000|2022-02-18 19:02:20|14313.37|14193.37|14309.38|14189.38|14313.37|14193.37|14309.38|14189.38|10
1645210950000|2022-02-18 19:02:30|14309.22|14189.22|14308.48|14188.48|14309.22|14189.22|14308.48|14188.48|10
1645210960000|2022-02-18 19:02:40|14308.55|14188.55|14308.64|14188.64|14309.07|14189.07|14308.32|14188.32|10
1645210970000|2022-02-18 19:02:50|14308.82|14188.82|14311.99|14191.99|14311.99|14191.99|14308.82|14188.82|10
1645210980000|2022-02-18 19:03:00|14311.93|14191.93|14313.72|14193.72|14313.72|14193.72|14311.93|14191.93|10
1645210990000|2022-02-18 19:03:10|14313.82|14193.82|14313.47|14193.47|14314.13|14194.13|14313.47|14193.47|10
1645211000000|2022-02-18 19:03:20|14313.84|14193.84|14313.11|14193.11|14313.94|14193.94|14312.71|14192.71|10
1645211010000|2022-02-18 19:03:30|14313.12|14193.12|14312.43|14192.43|14313.18|14193.18|14312.37|14192.37|9
1645211020000|2022-02-18 19:03:40|14312.47|14192.47|14312.84|14192.84|14313.01|14193.01|14312.47|14192.47|10
1645211030000|2022-02-18 19:03:50|14313|14193|14311.71|14191.71|14313|14193|14311.71|14191.71|10
1645211040000|2022-02-18 19:04:00|14311.74|14191.74|14311.2|14191.2|14312.09|14192.09|14311.2|14191.2|8
1645211050000|2022-02-18 19:04:10|14311.74|14191.74|14313.3|14193.3|14313.32|14193.32|14311.74|14191.74|8
1645211060000|2022-02-18 19:04:20|14312.95|14192.95|14312.27|14192.27|14313.1|14193.1|14312.23|14192.23|10
1645211070000|2022-02-18 19:04:30|14311.92|14191.92|14311.97|14191.97|14312.41|14192.41|14311.67|14191.67|8
1645211080000|2022-02-18 19:04:40|14311.8|14191.8|14312.02|14192.02|14312.83|14192.83|14311.7|14191.7|10
1645211090000|2022-02-18 19:04:50|14312.35|14192.35|14311.16|14191.16|14312.42|14192.42|14311.16|14191.16|9
1645211100000|2022-02-18 19:05:00|14310.8|14190.8|14311.27|14191.27|14311.27|14191.27|14310.52|14190.52|10
1645211110000|2022-02-18 19:05:10|14311.29|14191.29|14310.04|14190.04|14311.34|14191.34|14310.04|14190.04|10
1645211120000|2022-02-18 19:05:20|14310.13|14190.13|14307.83|14187.83|14310.15|14190.15|14307.83|14187.83|10
1645211130000|2022-02-18 19:05:30|14307.92|14187.92|14308.2|14188.2|14308.49|14188.49|14307.89|14187.89|9
1645211140000|2022-02-18 19:05:40|14308.22|14188.22|14306.91|14186.91|14308.33|14188.33|14306.6|14186.6|9
1645211150000|2022-02-18 19:05:50|14307.1|14187.1|14307.46|14187.46|14308.04|14188.04|14307.1|14187.1|10
1645211160000|2022-02-18 19:06:00|14306.77|14186.77|14305.06|14185.06|14306.77|14186.77|14305.06|14185.06|10
1645211170000|2022-02-18 19:06:10|14304.47|14184.47|14301.44|14181.44|14304.47|14184.47|14301.44|14181.44|10
1645211180000|2022-02-18 19:06:20|14300.76|14180.76|14297.55|14177.55|14300.76|14180.76|14297.55|14177.55|10
1645211190000|2022-02-18 19:06:30|14297.18|14177.18|14293.05|14173.05|14297.91|14177.91|14292.95|14172.95|10
1645211200000|2022-02-18 19:06:40|14292.34|14172.34|14286.7|14166.7|14292.34|14172.34|14286.7|14166.7|10
1645211210000|2022-02-18 19:06:50|14285.99|14165.99|14284.85|14164.85|14286.23|14166.23|14284.85|14164.85|10
1645211220000|2022-02-18 19:07:00|14284.92|14164.92|14284.31|14164.31|14285.86|14165.86|14283.81|14163.81|10
1645211230000|2022-02-18 19:07:10|14283.44|14163.44|14283.95|14163.95|14283.95|14163.95|14282.11|14162.11|9
1645211240000|2022-02-18 19:07:20|14284.08|14164.08|14284.18|14164.18|14284.93|14164.93|14283.68|14163.68|10
1645211250000|2022-02-18 19:07:30|14284.21|14164.21|14283.64|14163.64|14284.21|14164.21|14283.6|14163.6|10
1645211260000|2022-02-18 19:07:40|14283.08|14163.08|14283.65|14163.65|14283.99|14163.99|14282.84|14162.84|10
1645211270000|2022-02-18 19:07:50|14283.39|14163.39|14282.69|14162.69|14283.61|14163.61|14282.56|14162.56|10
1645211280000|2022-02-18 19:08:00|14282.46|14162.46|14281.92|14161.92|14282.71|14162.71|14281.23|14161.23|10
1645211290000|2022-02-18 19:08:10|14282.07|14162.07|14281.88|14161.88|14282.27|14162.27|14281.78|14161.78|10
1645211300000|2022-02-18 19:08:20|14282.12|14162.12|14283|14163|14283.21|14163.21|14282.12|14162.12|10
1645211310000|2022-02-18 19:08:30|14282.83|14162.83|14282.77|14162.77|14283.02|14163.02|14282.36|14162.36|10
1645211320000|2022-02-18 19:08:40|14282.96|14162.96|14282.42|14162.42|14282.96|14162.96|14282.42|14162.42|9
1645211330000|2022-02-18 19:08:50|14282.18|14162.18|14282.14|14162.14|14282.77|14162.77|14281.5|14161.5|10
1645211340000|2022-02-18 19:09:00|14282.04|14162.04|14280.66|14160.66|14282.12|14162.12|14280.53|14160.53|10
1645211350000|2022-02-18 19:09:10|14280.22|14160.22|14281.3|14161.3|14281.3|14161.3|14280.1|14160.1|10
1645211360000|2022-02-18 19:09:20|14281.24|14161.24|14280.31|14160.31|14281.28|14161.28|14280.16|14160.16|10
1645211370000|2022-02-18 19:09:30|14280.15|14160.15|14278.74|14158.74|14280.42|14160.42|14278.74|14158.74|10
1645211380000|2022-02-18 19:09:40|14278.98|14158.98|14279.33|14159.33|14279.37|14159.37|14278.8|14158.8|10
1645211390000|2022-02-18 19:09:50|14279.01|14159.01|14277.26|14157.26|14279.01|14159.01|14277.26|14157.26|10
1645211400000|2022-02-18 19:10:00|14277.13|14157.13|14274.77|14154.77|14277.13|14157.13|14274.77|14154.77|10
1645211410000|2022-02-18 19:10:10|14273.47|14153.47|14268.56|14148.56|14273.47|14153.47|14268.56|14148.56|10
1645211420000|2022-02-18 19:10:20|14268.7|14148.7|14269.91|14149.91|14269.91|14149.91|14268.34|14148.34|10
1645211430000|2022-02-18 19:10:30|14270.07|14150.07|14272.16|14152.16|14272.16|14152.16|14270.07|14150.07|10
1645211440000|2022-02-18 19:10:40|14272.93|14152.93|14271.51|14151.51|14272.98|14152.98|14271.51|14151.51|10
1645211450000|2022-02-18 19:10:50|14271.12|14151.12|14271.08|14151.08|14271.12|14151.12|14270.57|14150.57|10
1645211460000|2022-02-18 19:11:00|14271.27|14151.27|14272.87|14152.87|14273.05|14153.05|14271.27|14151.27|10
1645211470000|2022-02-18 19:11:10|14272.89|14152.89|14273.48|14153.48|14274.42|14154.42|14272.82|14152.82|9
1645211480000|2022-02-18 19:11:20|14272.93|14152.93|14272.78|14152.78|14273.12|14153.12|14272.64|14152.64|10
1645211490000|2022-02-18 19:11:30|14272.64|14152.64|14268.89|14148.89|14272.64|14152.64|14268.89|14148.89|10
1645211500000|2022-02-18 19:11:40|14268.55|14148.55|14264.06|14144.06|14268.55|14148.55|14264.06|14144.06|10
1645211510000|2022-02-18 19:11:50|14264.42|14144.42|14264.36|14144.36|14264.91|14144.91|14264|14144|9
1645211520000|2022-02-18 19:12:00|14264.38|14144.38|14264.53|14144.53|14264.53|14144.53|14264.04|14144.04|8
1645211530000|2022-02-18 19:12:10|14265.03|14145.03|14266.06|14146.06|14266.18|14146.18|14265.03|14145.03|10
1645211540000|2022-02-18 19:12:20|14266.24|14146.24|14265.69|14145.69|14266.58|14146.58|14265.63|14145.63|8
1645211550000|2022-02-18 19:12:30|14265.5|14145.5|14263.97|14143.97|14265.5|14145.5|14263.97|14143.97|9
1645211560000|2022-02-18 19:12:40|14263.72|14143.72|14263.37|14143.37|14263.72|14143.72|14262.83|14142.83|9
1645211570000|2022-02-18 19:12:50|14263.12|14143.12|14262.89|14142.89|14263.53|14143.53|14262.43|14142.43|10
1645211580000|2022-02-18 19:13:00|14262.77|14142.77|14263.96|14143.96|14263.96|14143.96|14262.47|14142.47|10
1645211590000|2022-02-18 19:13:10|14264.19|14144.19|14261.8|14141.8|14264.65|14144.65|14261.8|14141.8|10
1645211600000|2022-02-18 19:13:20|14261.16|14141.16|14259.63|14139.63|14261.16|14141.16|14259.29|14139.29|10
1645211610000|2022-02-18 19:13:30|14258.91|14138.91|14257.22|14137.22|14258.91|14138.91|14257.08|14137.08|10
1645211620000|2022-02-18 19:13:40|14256.69|14136.69|14254.5|14134.5|14257.02|14137.02|14254.33|14134.33|10
1645211630000|2022-02-18 19:13:50|14254.35|14134.35|14253.7|14133.7|14254.35|14134.35|14252.99|14132.99|10
1645211640000|2022-02-18 19:14:00|14253.92|14133.92|14254.12|14134.12|14254.22|14134.22|14253.66|14133.66|9
1645211650000|2022-02-18 19:14:10|14254.16|14134.16|14253.89|14133.89|14254.18|14134.18|14253.15|14133.15|9
1645211660000|2022-02-18 19:14:20|14253.7|14133.7|14253.6|14133.6|14254.12|14134.12|14253.6|14133.6|8
1645211670000|2022-02-18 19:14:30|14253.52|14133.52|14253.07|14133.07|14253.52|14133.52|14252.59|14132.59|9
1645211680000|2022-02-18 19:14:40|14253.04|14133.04|14258.68|14138.68|14258.68|14138.68|14253.04|14133.04|10
1645211690000|2022-02-18 19:14:50|14259.4|14139.4|14256.88|14136.88|14259.44|14139.44|14256.76|14136.76|10
1645211700000|2022-02-18 19:15:00|14256.15|14136.15|14250.45|14130.45|14256.15|14136.15|14250.45|14130.45|10
1645211710000|2022-02-18 19:15:10|14250.18|14130.18|14246.78|14126.78|14250.18|14130.18|14246.78|14126.78|10
1645211720000|2022-02-18 19:15:20|14246.42|14126.42|14245.68|14125.68|14246.42|14126.42|14245.04|14125.04|10
1645211730000|2022-02-18 19:15:30|14246.44|14126.44|14246.52|14126.52|14246.96|14126.96|14246.05|14126.05|10
1645211740000|2022-02-18 19:15:40|14246.55|14126.55|14250.27|14130.27|14250.27|14130.27|14246.55|14126.55|10
1645211750000|2022-02-18 19:15:50|14250.25|14130.25|14253.65|14133.65|14253.65|14133.65|14250.25|14130.25|10
1645211760000|2022-02-18 19:16:00|14253.86|14133.86|14261|14141|14261|14141|14253.86|14133.86|10
1645211770000|2022-02-18 19:16:10|14261.73|14141.73|14271.34|14151.34|14271.34|14151.34|14261.73|14141.73|10
1645211780000|2022-02-18 19:16:20|14273.8|14153.8|14281.52|14161.52|14281.52|14161.52|14273.8|14153.8|10
1645211790000|2022-02-18 19:16:30|14280.75|14160.75|14275.1|14155.1|14281.38|14161.38|14273.97|14153.97|10
1645211800000|2022-02-18 19:16:40|14274.64|14154.64|14272.25|14152.25|14274.64|14154.64|14271.95|14151.95|10
1645211810000|2022-02-18 19:16:50|14272.41|14152.41|14276.95|14156.95|14276.97|14156.97|14272.41|14152.41|10
1645211820000|2022-02-18 19:17:00|14278.54|14158.54|14282.72|14162.72|14282.72|14162.72|14278.54|14158.54|10
1645211830000|2022-02-18 19:17:10|14283.45|14163.45|14285|14165|14285|14165|14282.94|14162.94|10
1645211840000|2022-02-18 19:17:20|14285.15|14165.15|14285.58|14165.58|14285.58|14165.58|14284.54|14164.54|10
1645211850000|2022-02-18 19:17:30|14285.62|14165.62|14286.91|14166.91|14286.91|14166.91|14285.62|14165.62|10
1645211860000|2022-02-18 19:17:40|14287.03|14167.03|14286.26|14166.26|14287.28|14167.28|14285.69|14165.69|10
1645211870000|2022-02-18 19:17:50|14286.34|14166.34|14288.62|14168.62|14288.62|14168.62|14286.34|14166.34|10
1645211880000|2022-02-18 19:18:00|14289.21|14169.21|14289.71|14169.71|14289.95|14169.95|14289.21|14169.21|9
1645211890000|2022-02-18 19:18:10|14289.97|14169.97|14290.96|14170.96|14291.7|14171.7|14289.97|14169.97|10
1645211900000|2022-02-18 19:18:20|14290.82|14170.82|14289.18|14169.18|14290.82|14170.82|14289.08|14169.08|10
1645211910000|2022-02-18 19:18:30|14289.11|14169.11|14289.39|14169.39|14289.53|14169.53|14288.95|14168.95|9
1645211920000|2022-02-18 19:18:40|14289.08|14169.08|14289.39|14169.39|14289.78|14169.78|14289.07|14169.07|10
1645211930000|2022-02-18 19:18:50|14289.28|14169.28|14289.78|14169.78|14289.78|14169.78|14289.02|14169.02|8
1645211940000|2022-02-18 19:19:00|14289.76|14169.76|14290.62|14170.62|14290.62|14170.62|14289.76|14169.76|9
1645211950000|2022-02-18 19:19:10|14290.82|14170.82|14290.32|14170.32|14291.22|14171.22|14290.32|14170.32|10
1645211960000|2022-02-18 19:19:20|14290.45|14170.45|14290.28|14170.28|14290.81|14170.81|14290.17|14170.17|9
1645211970000|2022-02-18 19:19:30|14290.26|14170.26|14292.89|14172.89|14293.68|14173.68|14290.25|14170.25|10
1645211980000|2022-02-18 19:19:40|14291.81|14171.81|14291.34|14171.34|14291.98|14171.98|14291.34|14171.34|9
1645211990000|2022-02-18 19:19:50|14291.24|14171.24|14290.95|14170.95|14291.24|14171.24|14290.75|14170.75|9
1645212000000|2022-02-18 19:20:00|14290.91|14170.91|14290.8|14170.8|14291.18|14171.18|14290.4|14170.4|10
1645212010000|2022-02-18 19:20:10|14290.47|14170.47|14289.39|14169.39|14290.47|14170.47|14289.39|14169.39|10
1645212020000|2022-02-18 19:20:20|14289.12|14169.12|14291.06|14171.06|14291.06|14171.06|14289.12|14169.12|10
1645212030000|2022-02-18 19:20:30|14290.93|14170.93|14290.96|14170.96|14291.19|14171.19|14290.64|14170.64|10
1645212040000|2022-02-18 19:20:40|14290.89|14170.89|14290.8|14170.8|14291.07|14171.07|14290.8|14170.8|9
1645212050000|2022-02-18 19:20:50|14290.97|14170.97|14290.85|14170.85|14291.27|14171.27|14290.85|14170.85|10
1645212060000|2022-02-18 19:21:00|14290.86|14170.86|14292.16|14172.16|14292.16|14172.16|14290.86|14170.86|10
1645212070000|2022-02-18 19:21:10|14292.32|14172.32|14294|14174|14294.35|14174.35|14292.2|14172.2|9
1645212080000|2022-02-18 19:21:20|14293.86|14173.86|14294.56|14174.56|14294.56|14174.56|14293.86|14173.86|10
1645212090000|2022-02-18 19:21:30|14294.32|14174.32|14294.4|14174.4|14294.4|14174.4|14293.55|14173.55|8
1645212100000|2022-02-18 19:21:40|14294.72|14174.72|14294.94|14174.94|14294.94|14174.94|14294.33|14174.33|9
1645212110000|2022-02-18 19:21:50|14294.62|14174.62|14294.25|14174.25|14294.92|14174.92|14294.25|14174.25|10
1645212120000|2022-02-18 19:22:00|14293.85|14173.85|14293.71|14173.71|14293.85|14173.85|14293.55|14173.55|8
1645212130000|2022-02-18 19:22:10|14293.47|14173.47|14290.92|14170.92|14293.47|14173.47|14290.66|14170.66|9
1645212140000|2022-02-18 19:22:20|14290.94|14170.94|14290.48|14170.48|14290.94|14170.94|14290.41|14170.41|9
1645212150000|2022-02-18 19:22:30|14290.5|14170.5|14289.86|14169.86|14290.61|14170.61|14289.86|14169.86|9
1645212160000|2022-02-18 19:22:40|14289.44|14169.44|14287.66|14167.66|14289.44|14169.44|14287.41|14167.41|8
1645212170000|2022-02-18 19:22:50|14287.5|14167.5|14287.59|14167.59|14287.59|14167.59|14286.86|14166.86|8
1645212180000|2022-02-18 19:23:00|14287.44|14167.44|14289.06|14169.06|14289.06|14169.06|14287.3|14167.3|10
1645212190000|2022-02-18 19:23:10|14288.56|14168.56|14288.33|14168.33|14288.64|14168.64|14288.24|14168.24|9
1645212200000|2022-02-18 19:23:20|14288.57|14168.57|14289.48|14169.48|14289.56|14169.56|14288.57|14168.57|9
1645212210000|2022-02-18 19:23:30|14289.52|14169.52|14288.78|14168.78|14289.66|14169.66|14288.78|14168.78|10
1645212220000|2022-02-18 19:23:40|14289.1|14169.1|14290.67|14170.67|14290.67|14170.67|14289.06|14169.06|8
1645212230000|2022-02-18 19:23:50|14291.34|14171.34|14295.05|14175.05|14295.05|14175.05|14291.34|14171.34|10
1645212240000|2022-02-18 19:24:00|14295.89|14175.89|14299.89|14179.89|14299.89|14179.89|14295.53|14175.53|10
1645212250000|2022-02-18 19:24:10|14300.38|14180.38|14303.02|14183.02|14303.02|14183.02|14300.38|14180.38|10
1645212260000|2022-02-18 19:24:20|14303.08|14183.08|14302.87|14182.87|14303.08|14183.08|14302.48|14182.48|10
1645212270000|2022-02-18 19:24:30|14303.1|14183.1|14303.95|14183.95|14303.95|14183.95|14303|14183|9
1645212280000|2022-02-18 19:24:40|14303.69|14183.69|14312.64|14192.64|14312.64|14192.64|14303.68|14183.68|10
1645212290000|2022-02-18 19:24:50|14314.39|14194.39|14319.09|14199.09|14319.09|14199.09|14314.39|14194.39|10
1645212300000|2022-02-18 19:25:00|14318.41|14198.41|14319.25|14199.25|14319.94|14199.94|14318|14198|10
1645212310000|2022-02-18 19:25:10|14319.28|14199.28|14320.75|14200.75|14321.54|14201.54|14319.28|14199.28|10
1645212320000|2022-02-18 19:25:20|14319.64|14199.64|14318.54|14198.54|14319.72|14199.72|14318.54|14198.54|10
1645212330000|2022-02-18 19:25:30|14318.43|14198.43|14316.85|14196.85|14318.43|14198.43|14316.7|14196.7|10
1645212340000|2022-02-18 19:25:40|14316.42|14196.42|14314.64|14194.64|14316.42|14196.42|14314.43|14194.43|9
1645212350000|2022-02-18 19:25:50|14314.14|14194.14|14312.72|14192.72|14314.14|14194.14|14312.72|14192.72|10
1645212360000|2022-02-18 19:26:00|14312.66|14192.66|14311.73|14191.73|14312.66|14192.66|14311.45|14191.45|10
1645212370000|2022-02-18 19:26:10|14311.47|14191.47|14310.2|14190.2|14311.86|14191.86|14310.2|14190.2|10
1645212380000|2022-02-18 19:26:20|14309.46|14189.46|14306.68|14186.68|14309.46|14189.46|14306.68|14186.68|8
1645212390000|2022-02-18 19:26:30|14306.29|14186.29|14305.54|14185.54|14306.34|14186.34|14305.53|14185.53|9
1645212400000|2022-02-18 19:26:40|14305.25|14185.25|14304.92|14184.92|14305.43|14185.43|14304.84|14184.84|10
1645212410000|2022-02-18 19:26:50|14304.81|14184.81|14304.33|14184.33|14304.88|14184.88|14304.22|14184.22|7
1645212420000|2022-02-18 19:27:00|14304.43|14184.43|14303.51|14183.51|14304.46|14184.46|14303.51|14183.51|9
1645212430000|2022-02-18 19:27:10|14303.8|14183.8|14305.71|14185.71|14305.71|14185.71|14303.8|14183.8|10
1645212440000|2022-02-18 19:27:20|14305.56|14185.56|14305.97|14185.97|14306.19|14186.19|14305.56|14185.56|10
1645212450000|2022-02-18 19:27:30|14306.5|14186.5|14305.73|14185.73|14307.44|14187.44|14305.73|14185.73|10
1645212460000|2022-02-18 19:27:40|14305.53|14185.53|14305.05|14185.05|14305.53|14185.53|14304.97|14184.97|8
1645212470000|2022-02-18 19:27:50|14305.14|14185.14|14305.03|14185.03|14305.45|14185.45|14305.03|14185.03|9
1645212480000|2022-02-18 19:28:00|14304.27|14184.27|14304.65|14184.65|14304.65|14184.65|14304.04|14184.04|10
1645212490000|2022-02-18 19:28:10|14305.21|14185.21|14308.27|14188.27|14308.27|14188.27|14305.21|14185.21|10
1645212500000|2022-02-18 19:28:20|14308.03|14188.03|14309.09|14189.09|14309.15|14189.15|14308.03|14188.03|10
1645212510000|2022-02-18 19:28:30|14309.41|14189.41|14310.56|14190.56|14310.93|14190.93|14309.36|14189.36|10
1645212520000|2022-02-18 19:28:40|14310.52|14190.52|14311.6|14191.6|14311.6|14191.6|14310.32|14190.32|10
1645212530000|2022-02-18 19:28:50|14314.32|14194.32|14316.59|14196.59|14316.59|14196.59|14314.32|14194.32|10
1645212540000|2022-02-18 19:29:00|14316.19|14196.19|14318.34|14198.34|14318.54|14198.54|14316.19|14196.19|10
1645212550000|2022-02-18 19:29:10|14318.39|14198.39|14316.72|14196.72|14318.39|14198.39|14316.72|14196.72|10
1645212560000|2022-02-18 19:29:20|14316.83|14196.83|14317.01|14197.01|14317.79|14197.79|14316.31|14196.31|10
1645212570000|2022-02-18 19:29:30|14317.93|14197.93|14317.52|14197.52|14318.25|14198.25|14316.86|14196.86|10
1645212580000|2022-02-18 19:29:40|14317.6|14197.6|14318.84|14198.84|14319.12|14199.12|14317.6|14197.6|10
1645212590000|2022-02-18 19:29:50|14318.79|14198.79|14319.34|14199.34|14319.42|14199.42|14318.79|14198.79|10
1645212600000|2022-02-18 19:30:00|14319.36|14199.36|14318.72|14198.72|14319.54|14199.54|14318.65|14198.65|9
1645212610000|2022-02-18 19:30:10|14318.05|14198.05|14317.2|14197.2|14318.05|14198.05|14317.2|14197.2|9
1645212620000|2022-02-18 19:30:20|14317.3|14197.3|14317.34|14197.34|14317.81|14197.81|14317.3|14197.3|6
1645212630000|2022-02-18 19:30:30|14317.26|14197.26|14317.91|14197.91|14318.03|14198.03|14317.26|14197.26|9
1645212640000|2022-02-18 19:30:40|14318.16|14198.16|14318.41|14198.41|14318.6|14198.6|14317.66|14197.66|10
1645212650000|2022-02-18 19:30:50|14318.73|14198.73|14319.2|14199.2|14319.82|14199.82|14318.72|14198.72|9
1645212660000|2022-02-18 19:31:00|14318.47|14198.47|14318.42|14198.42|14318.7|14198.7|14317.75|14197.75|10
1645212670000|2022-02-18 19:31:10|14318.12|14198.12|14316.87|14196.87|14318.12|14198.12|14316.46|14196.46|9
1645212680000|2022-02-18 19:31:20|14316.64|14196.64|14316.43|14196.43|14316.64|14196.64|14316.09|14196.09|10
1645212690000|2022-02-18 19:31:30|14316.45|14196.45|14317.61|14197.61|14317.62|14197.62|14316.45|14196.45|10
1645212700000|2022-02-18 19:31:40|14318.11|14198.11|14321.72|14201.72|14321.72|14201.72|14318.11|14198.11|10
1645212710000|2022-02-18 19:31:50|14321.6|14201.6|14322.48|14202.48|14323.05|14203.05|14321.55|14201.55|10
1645212720000|2022-02-18 19:32:00|14322.41|14202.41|14321.63|14201.63|14322.91|14202.91|14320.07|14200.07|10
1645212730000|2022-02-18 19:32:10|14321.49|14201.49|14322.9|14202.9|14323.84|14203.84|14321.49|14201.49|10
1645212740000|2022-02-18 19:32:20|14323.07|14203.07|14324.25|14204.25|14324.25|14204.25|14322.55|14202.55|9
1645212750000|2022-02-18 19:32:30|14324.31|14204.31|14329.84|14209.84|14329.84|14209.84|14324.31|14204.31|10
1645212760000|2022-02-18 19:32:40|14329.94|14209.94|14331.77|14211.77|14331.77|14211.77|14329.84|14209.84|9
1645212770000|2022-02-18 19:32:50|14332.43|14212.43|14336.03|14216.03|14336.04|14216.04|14332.43|14212.43|10
1645212780000|2022-02-18 19:33:00|14336.54|14216.54|14340.37|14220.37|14340.53|14220.53|14336.27|14216.27|10
1645212790000|2022-02-18 19:33:10|14341.49|14221.49|14345.19|14225.19|14345.23|14225.23|14341.49|14221.49|10
1645212800000|2022-02-18 19:33:20|14345.74|14225.74|14348.18|14228.18|14348.18|14228.18|14345.74|14225.74|10
1645212810000|2022-02-18 19:33:30|14348.44|14228.44|14349.04|14229.04|14349.48|14229.48|14348.44|14228.44|10
1645212820000|2022-02-18 19:33:40|14348.92|14228.92|14347.39|14227.39|14349.2|14229.2|14347.39|14227.39|10
1645212830000|2022-02-18 19:33:50|14347.13|14227.13|14346.06|14226.06|14347.31|14227.31|14346|14226|9
1645212840000|2022-02-18 19:34:00|14345.5|14225.5|14343.54|14223.54|14345.5|14225.5|14343.47|14223.47|10
1645212850000|2022-02-18 19:34:10|14343.45|14223.45|14341.44|14221.44|14343.45|14223.45|14341.44|14221.44|10
1645212860000|2022-02-18 19:34:20|14341.3|14221.3|14340.87|14220.87|14341.3|14221.3|14340.47|14220.47|10
1645212870000|2022-02-18 19:34:30|14340.42|14220.42|14341.55|14221.55|14341.55|14221.55|14340.42|14220.42|10
1645212880000|2022-02-18 19:34:40|14341.81|14221.81|14344.05|14224.05|14344.08|14224.08|14341.81|14221.81|10
1645212890000|2022-02-18 19:34:50|14344|14224|14343.96|14223.96|14344.34|14224.34|14343.71|14223.71|10
1645212900000|2022-02-18 19:35:00|14343.77|14223.77|14343.38|14223.38|14344.45|14224.45|14343.38|14223.38|10
1645212910000|2022-02-18 19:35:10|14343.43|14223.43|14342.88|14222.88|14343.43|14223.43|14342.51|14222.51|8
1645212920000|2022-02-18 19:35:20|14343.06|14223.06|14340.39|14220.39|14343.06|14223.06|14340.39|14220.39|10
1645212930000|2022-02-18 19:35:30|14340.61|14220.61|14337.09|14217.09|14340.61|14220.61|14336.74|14216.74|10
1645212940000|2022-02-18 19:35:40|14337|14217|14334.04|14214.04|14337|14217|14334.04|14214.04|10
1645212950000|2022-02-18 19:35:50|14334.41|14214.41|14332.47|14212.47|14334.41|14214.41|14331.89|14211.89|9
1645212960000|2022-02-18 19:36:00|14332.29|14212.29|14333.16|14213.16|14333.16|14213.16|14332.29|14212.29|9
1645212970000|2022-02-18 19:36:10|14332.73|14212.73|14330.41|14210.41|14333|14213|14330.41|14210.41|9
1645212980000|2022-02-18 19:36:20|14330.32|14210.32|14329.33|14209.33|14330.32|14210.32|14329.13|14209.13|10
1645212990000|2022-02-18 19:36:30|14329.3|14209.3|14327.93|14207.93|14329.57|14209.57|14327.93|14207.93|9
1645213000000|2022-02-18 19:36:40|14327.82|14207.82|14321.37|14201.37|14327.82|14207.82|14321.22|14201.22|10
1645213010000|2022-02-18 19:36:50|14320.95|14200.95|14319.7|14199.7|14321.09|14201.09|14319.7|14199.7|10
1645213020000|2022-02-18 19:37:00|14319.28|14199.28|14318.11|14198.11|14319.51|14199.51|14318.11|14198.11|9
1645213030000|2022-02-18 19:37:10|14318.21|14198.21|14318.38|14198.38|14318.77|14198.77|14318.18|14198.18|9
1645213040000|2022-02-18 19:37:20|14318.59|14198.59|14317.34|14197.34|14318.59|14198.59|14317.34|14197.34|9
1645213050000|2022-02-18 19:37:30|14316.9|14196.9|14316.61|14196.61|14317.01|14197.01|14316.59|14196.59|9
1645213060000|2022-02-18 19:37:40|14316.6|14196.6|14315.15|14195.15|14316.74|14196.74|14315.15|14195.15|10
1645213070000|2022-02-18 19:37:50|14314.85|14194.85|14311.94|14191.94|14314.85|14194.85|14311.94|14191.94|9
1645213080000|2022-02-18 19:38:00|14312.17|14192.17|14311.92|14191.92|14312.17|14192.17|14310.7|14190.7|10
1645213090000|2022-02-18 19:38:10|14311.56|14191.56|14312.08|14192.08|14312.67|14192.67|14311.54|14191.54|10
1645213100000|2022-02-18 19:38:20|14312.03|14192.03|14311.93|14191.93|14312.03|14192.03|14311.59|14191.59|9
1645213110000|2022-02-18 19:38:30|14312.36|14192.36|14313.1|14193.1|14313.22|14193.22|14312.36|14192.36|10
1645213120000|2022-02-18 19:38:40|14313.26|14193.26|14313.05|14193.05|14313.26|14193.26|14312.71|14192.71|10
1645213130000|2022-02-18 19:38:50|14311.97|14191.97|14311.82|14191.82|14312|14192|14311.3|14191.3|10
1645213140000|2022-02-18 19:39:00|14311.16|14191.16|14309.01|14189.01|14311.16|14191.16|14309.01|14189.01|10
1645213150000|2022-02-18 19:39:10|14308.18|14188.18|14303.42|14183.42|14309.25|14189.25|14303.42|14183.42|10
1645213160000|2022-02-18 19:39:20|14302.38|14182.38|14299.21|14179.21|14302.38|14182.38|14299.21|14179.21|10
1645213170000|2022-02-18 19:39:30|14299.16|14179.16|14297.15|14177.15|14299.16|14179.16|14297|14177|9
1645213180000|2022-02-18 19:39:40|14296.38|14176.38|14293.77|14173.77|14296.38|14176.38|14293.18|14173.18|10
1645213190000|2022-02-18 19:39:50|14294.18|14174.18|14294.6|14174.6|14294.66|14174.66|14294.04|14174.04|10
1645213200000|2022-02-18 19:40:00|14294.22|14174.22|14295.23|14175.23|14295.23|14175.23|14294.22|14174.22|8
1645213210000|2022-02-18 19:40:10|14294.35|14174.35|14294.61|14174.61|14295.23|14175.23|14294.35|14174.35|10
1645213220000|2022-02-18 19:40:20|14293.82|14173.82|14290.38|14170.38|14294.17|14174.17|14290.38|14170.38|10
1645213230000|2022-02-18 19:40:30|14290.69|14170.69|14287.47|14167.47|14290.69|14170.69|14287.19|14167.19|10
1645213240000|2022-02-18 19:40:40|14287.95|14167.95|14288.18|14168.18|14288.89|14168.89|14287.95|14167.95|9
1645213250000|2022-02-18 19:40:50|14288.29|14168.29|14286.82|14166.82|14288.29|14168.29|14286.82|14166.82|9
1645213260000|2022-02-18 19:41:00|14286.99|14166.99|14285.87|14165.87|14287.25|14167.25|14285.87|14165.87|10
1645213270000|2022-02-18 19:41:10|14285.68|14165.68|14286.6|14166.6|14286.78|14166.78|14285.6|14165.6|10
1645213280000|2022-02-18 19:41:20|14286.44|14166.44|14286.53|14166.53|14286.66|14166.66|14286.24|14166.24|10
1645213290000|2022-02-18 19:41:30|14286.86|14166.86|14289.2|14169.2|14289.21|14169.21|14286.86|14166.86|10
1645213300000|2022-02-18 19:41:40|14289.9|14169.9|14291|14171|14291.06|14171.06|14289.82|14169.82|10
1645213310000|2022-02-18 19:41:50|14290.98|14170.98|14294.12|14174.12|14294.12|14174.12|14290.98|14170.98|10
1645213320000|2022-02-18 19:42:00|14293.89|14173.89|14295.62|14175.62|14295.94|14175.94|14293.89|14173.89|10
1645213330000|2022-02-18 19:42:10|14295.58|14175.58|14293.7|14173.7|14295.58|14175.58|14293.53|14173.53|10
1645213340000|2022-02-18 19:42:20|14292.82|14172.82|14292.46|14172.46|14293.14|14173.14|14292.3|14172.3|10
1645213350000|2022-02-18 19:42:30|14292.43|14172.43|14292.04|14172.04|14292.43|14172.43|14292.04|14172.04|7
1645213360000|2022-02-18 19:42:40|14292.02|14172.02|14291.9|14171.9|14292.27|14172.27|14291.58|14171.58|9
1645213370000|2022-02-18 19:42:50|14291.93|14171.93|14292.37|14172.37|14292.86|14172.86|14291.93|14171.93|9
1645213380000|2022-02-18 19:43:00|14292.17|14172.17|14291.65|14171.65|14292.17|14172.17|14291.62|14171.62|9
1645213390000|2022-02-18 19:43:10|14291.66|14171.66|14293.34|14173.34|14293.59|14173.59|14291.39|14171.39|10
1645213400000|2022-02-18 19:43:20|14293.45|14173.45|14293.58|14173.58|14293.64|14173.64|14293|14173|9
1645213410000|2022-02-18 19:43:30|14293.71|14173.71|14294.38|14174.38|14294.38|14174.38|14293.71|14173.71|8
1645213420000|2022-02-18 19:43:40|14294.26|14174.26|14293.9|14173.9|14294.44|14174.44|14293.66|14173.66|10
1645213430000|2022-02-18 19:43:50|14293.8|14173.8|14294.62|14174.62|14295.12|14175.12|14293.8|14173.8|10
1645213440000|2022-02-18 19:44:00|14294.49|14174.49|14293.58|14173.58|14294.84|14174.84|14293.58|14173.58|9
1645213450000|2022-02-18 19:44:10|14293.67|14173.67|14292.97|14172.97|14293.67|14173.67|14292.97|14172.97|9
1645213460000|2022-02-18 19:44:20|14292.88|14172.88|14291.42|14171.42|14293.24|14173.24|14291.42|14171.42|8
1645213470000|2022-02-18 19:44:30|14291.31|14171.31|14287.55|14167.55|14291.31|14171.31|14287.55|14167.55|10
1645213480000|2022-02-18 19:44:40|14287.49|14167.49|14286.62|14166.62|14287.49|14167.49|14286.13|14166.13|10
1645213490000|2022-02-18 19:44:50|14286.09|14166.09|14284.25|14164.25|14286.09|14166.09|14284.25|14164.25|10
1645213500000|2022-02-18 19:45:00|14283.95|14163.95|14283.68|14163.68|14283.95|14163.95|14283.36|14163.36|10
1645213510000|2022-02-18 19:45:10|14283.69|14163.69|14284.23|14164.23|14284.42|14164.42|14283.09|14163.09|10
1645213520000|2022-02-18 19:45:20|14284.25|14164.25|14284.42|14164.42|14284.42|14164.42|14283.47|14163.47|9
1645213530000|2022-02-18 19:45:30|14284.55|14164.55|14284.75|14164.75|14284.96|14164.96|14284.55|14164.55|8
1645213540000|2022-02-18 19:45:40|14284.44|14164.44|14284.1|14164.1|14284.56|14164.56|14283.74|14163.74|8
1645213550000|2022-02-18 19:45:50|14283.85|14163.85|14283.87|14163.87|14284.4|14164.4|14283.59|14163.59|7
1645213560000|2022-02-18 19:46:00|14283.85|14163.85|14283.45|14163.45|14283.85|14163.85|14283.29|14163.29|9
1645213570000|2022-02-18 19:46:10|14282.23|14162.23|14282.26|14162.26|14282.85|14162.85|14282.23|14162.23|10
1645213580000|2022-02-18 19:46:20|14282.15|14162.15|14281.18|14161.18|14282.2|14162.2|14280.84|14160.84|9
1645213590000|2022-02-18 19:46:30|14280.92|14160.92|14284.13|14164.13|14284.13|14164.13|14280.92|14160.92|10
1645213600000|2022-02-18 19:46:40|14283.93|14163.93|14286.12|14166.12|14286.12|14166.12|14283.93|14163.93|8
1645213610000|2022-02-18 19:46:50|14286.05|14166.05|14285.46|14165.46|14286.05|14166.05|14285.46|14165.46|10
1645213620000|2022-02-18 19:47:00|14285.73|14165.73|14284.85|14164.85|14285.77|14165.77|14284.85|14164.85|10
1645213630000|2022-02-18 19:47:10|14284.99|14164.99|14284.23|14164.23|14284.99|14164.99|14284.23|14164.23|9
1645213640000|2022-02-18 19:47:20|14283.82|14163.82|14283.61|14163.61|14284.07|14164.07|14283.57|14163.57|10
1645213650000|2022-02-18 19:47:30|14283.37|14163.37|14283.35|14163.35|14284.22|14164.22|14283.17|14163.17|10
1645213660000|2022-02-18 19:47:40|14283.37|14163.37|14280.83|14160.83|14283.37|14163.37|14280.83|14160.83|9
1645213670000|2022-02-18 19:47:50|14280.58|14160.58|14280.21|14160.21|14280.68|14160.68|14280.19|14160.19|10
1645213680000|2022-02-18 19:48:00|14280.32|14160.32|14279.31|14159.31|14280.32|14160.32|14279.27|14159.27|9
1645213690000|2022-02-18 19:48:10|14278.6|14158.6|14279.03|14159.03|14279.03|14159.03|14277.71|14157.71|10
1645213700000|2022-02-18 19:48:20|14279.09|14159.09|14282.44|14162.44|14282.44|14162.44|14278.98|14158.98|10
1645213710000|2022-02-18 19:48:30|14282.73|14162.73|14284.74|14164.74|14284.74|14164.74|14282.73|14162.73|10
1645213720000|2022-02-18 19:48:40|14284.77|14164.77|14283.05|14163.05|14284.77|14164.77|14283.05|14163.05|10
1645213730000|2022-02-18 19:48:50|14282.9|14162.9|14282.22|14162.22|14283.24|14163.24|14282.11|14162.11|10
1645213740000|2022-02-18 19:49:00|14282.51|14162.51|14283.11|14163.11|14283.11|14163.11|14281.76|14161.76|9
1645213750000|2022-02-18 19:49:10|14283.71|14163.71|14282.35|14162.35|14285.04|14165.04|14282.35|14162.35|10
1645213760000|2022-02-18 19:49:20|14280.61|14160.61|14276.96|14156.96|14280.63|14160.63|14276.96|14156.96|10
1645213770000|2022-02-18 19:49:30|14276.7|14156.7|14275.71|14155.71|14276.7|14156.7|14275.67|14155.67|10
1645213780000|2022-02-18 19:49:40|14275.97|14155.97|14273.25|14153.25|14276.21|14156.21|14273.25|14153.25|9
1645213790000|2022-02-18 19:49:50|14273.33|14153.33|14271.09|14151.09|14273.33|14153.33|14271.09|14151.09|9
1645213800000|2022-02-18 19:50:00|14270.99|14150.99|14269.47|14149.47|14271.02|14151.02|14269.43|14149.43|10
1645213810000|2022-02-18 19:50:10|14269.26|14149.26|14264.63|14144.63|14269.26|14149.26|14264.63|14144.63|9
1645213820000|2022-02-18 19:50:20|14264.81|14144.81|14264.77|14144.77|14265.04|14145.04|14264.5|14144.5|10
1645213830000|2022-02-18 19:50:30|14264.61|14144.61|14265.91|14145.91|14266.07|14146.07|14264.61|14144.61|9
1645213840000|2022-02-18 19:50:40|14265.77|14145.77|14266.94|14146.94|14266.94|14146.94|14265.63|14145.63|10
1645213850000|2022-02-18 19:50:50|14267.25|14147.25|14268.48|14148.48|14268.48|14148.48|14267.25|14147.25|10
1645213860000|2022-02-18 19:51:00|14269.31|14149.31|14274.18|14154.18|14274.18|14154.18|14269.31|14149.31|10
1645213870000|2022-02-18 19:51:10|14275.15|14155.15|14274.52|14154.52|14275.56|14155.56|14274.01|14154.01|10
1645213880000|2022-02-18 19:51:20|14274.44|14154.44|14272.23|14152.23|14274.44|14154.44|14272.23|14152.23|10
1645213890000|2022-02-18 19:51:30|14272.17|14152.17|14275.36|14155.36|14275.37|14155.37|14271.88|14151.88|10
1645213900000|2022-02-18 19:51:40|14275.26|14155.26|14275.17|14155.17|14276.29|14156.29|14274.95|14154.95|10
1645213910000|2022-02-18 19:51:50|14275.25|14155.25|14274.01|14154.01|14275.64|14155.64|14274.01|14154.01|10
1645213920000|2022-02-18 19:52:00|14274.03|14154.03|14273.56|14153.56|14274.25|14154.25|14273.39|14153.39|10
1645213930000|2022-02-18 19:52:10|14273.75|14153.75|14273.52|14153.52|14274.47|14154.47|14273.24|14153.24|10
1645213940000|2022-02-18 19:52:20|14273.83|14153.83|14271.89|14151.89|14273.97|14153.97|14271.85|14151.85|10
1645213950000|2022-02-18 19:52:30|14271.75|14151.75|14272.01|14152.01|14272.56|14152.56|14271.38|14151.38|10
1645213960000|2022-02-18 19:52:40|14271.97|14151.97|14272.41|14152.41|14272.61|14152.61|14271.77|14151.77|8
1645213970000|2022-02-18 19:52:50|14272.26|14152.26|14272.2|14152.2|14272.28|14152.28|14272.03|14152.03|9
1645213980000|2022-02-18 19:53:00|14272.17|14152.17|14273.37|14153.37|14273.37|14153.37|14272.08|14152.08|9
1645213990000|2022-02-18 19:53:10|14273.31|14153.31|14272.96|14152.96|14273.59|14153.59|14272.9|14152.9|9
1645214000000|2022-02-18 19:53:20|14272.71|14152.71|14271.87|14151.87|14272.71|14152.71|14271.8|14151.8|10
1645214010000|2022-02-18 19:53:30|14271.68|14151.68|14272.3|14152.3|14272.6|14152.6|14271.46|14151.46|10
1645214020000|2022-02-18 19:53:40|14272.04|14152.04|14272.05|14152.05|14272.36|14152.36|14272.04|14152.04|10
1645214030000|2022-02-18 19:53:50|14272.02|14152.02|14274.4|14154.4|14274.4|14154.4|14272.02|14152.02|9
1645214040000|2022-02-18 19:54:00|14274.32|14154.32|14272.85|14152.85|14274.32|14154.32|14272.36|14152.36|10
1645214050000|2022-02-18 19:54:10|14273.63|14153.63|14275.5|14155.5|14275.5|14155.5|14273.63|14153.63|10
1645214060000|2022-02-18 19:54:20|14276.78|14156.78|14281.87|14161.87|14281.87|14161.87|14276.78|14156.78|10
1645214070000|2022-02-18 19:54:30|14282.94|14162.94|14288.99|14168.99|14288.99|14168.99|14282.94|14162.94|9
1645214080000|2022-02-18 19:54:40|14289.29|14169.29|14294.15|14174.15|14294.15|14174.15|14289.29|14169.29|9
1645214090000|2022-02-18 19:54:50|14294.58|14174.58|14294.55|14174.55|14295.6|14175.6|14294.55|14174.55|10
1645214100000|2022-02-18 19:55:00|14294.87|14174.87|14293.89|14173.89|14294.94|14174.94|14293.89|14173.89|10
1645214110000|2022-02-18 19:55:10|14294.45|14174.45|14296.55|14176.55|14296.59|14176.59|14294.45|14174.45|10
1645214120000|2022-02-18 19:55:20|14297.16|14177.16|14297.93|14177.93|14298.15|14178.15|14297.16|14177.16|10
1645214130000|2022-02-18 19:55:30|14298.13|14178.13|14299.31|14179.31|14299.59|14179.59|14298.13|14178.13|10
1645214140000|2022-02-18 19:55:40|14299.14|14179.14|14300.08|14180.08|14300.08|14180.08|14298.24|14178.24|10
1645214150000|2022-02-18 19:55:50|14300.57|14180.57|14302.34|14182.34|14302.34|14182.34|14300.57|14180.57|10
1645214160000|2022-02-18 19:56:00|14302.19|14182.19|14303.58|14183.58|14303.58|14183.58|14302|14182|10
1645214170000|2022-02-18 19:56:10|14304.11|14184.11|14306.68|14186.68|14307.29|14187.29|14304.11|14184.11|10
1645214180000|2022-02-18 19:56:20|14306.62|14186.62|14311.12|14191.12|14311.12|14191.12|14306.62|14186.62|10
1645214190000|2022-02-18 19:56:30|14311.81|14191.81|14313.57|14193.57|14313.57|14193.57|14311.81|14191.81|10
1645214200000|2022-02-18 19:56:40|14313.33|14193.33|14312.2|14192.2|14313.43|14193.43|14311.88|14191.88|10
1645214210000|2022-02-18 19:56:50|14312.08|14192.08|14312.12|14192.12|14312.48|14192.48|14311.96|14191.96|10
1645214220000|2022-02-18 19:57:00|14311.71|14191.71|14311.74|14191.74|14312.07|14192.07|14311.31|14191.31|10
1645214230000|2022-02-18 19:57:10|14311.57|14191.57|14310.34|14190.34|14311.65|14191.65|14310.34|14190.34|10
1645214240000|2022-02-18 19:57:20|14310.02|14190.02|14308.8|14188.8|14310.02|14190.02|14308.8|14188.8|10
1645214250000|2022-02-18 19:57:30|14308.66|14188.66|14307.46|14187.46|14309.49|14189.49|14307.46|14187.46|8
1645214260000|2022-02-18 19:57:40|14307.82|14187.82|14305.94|14185.94|14307.82|14187.82|14305.94|14185.94|10
1645214270000|2022-02-18 19:57:50|14305.51|14185.51|14302.79|14182.79|14305.51|14185.51|14302.77|14182.77|10
1645214280000|2022-02-18 19:58:00|14302.39|14182.39|14302.56|14182.56|14302.74|14182.74|14302.13|14182.13|9
1645214290000|2022-02-18 19:58:10|14302.75|14182.75|14302.86|14182.86|14303.64|14183.64|14302.21|14182.21|10
1645214300000|2022-02-18 19:58:20|14302.56|14182.56|14300.48|14180.48|14302.6|14182.6|14300.48|14180.48|10
1645214310000|2022-02-18 19:58:30|14300.36|14180.36|14301.63|14181.63|14301.63|14181.63|14300.36|14180.36|10
1645214320000|2022-02-18 19:58:40|14301.34|14181.34|14303.02|14183.02|14303.02|14183.02|14301.34|14181.34|8
1645214330000|2022-02-18 19:58:50|14303.43|14183.43|14306.02|14186.02|14306.58|14186.58|14303.43|14183.43|9
1645214340000|2022-02-18 19:59:00|14306.15|14186.15|14306.63|14186.63|14307.61|14187.61|14306.15|14186.15|10
1645214350000|2022-02-18 19:59:10|14306.05|14186.05|14305.59|14185.59|14306.36|14186.36|14305.51|14185.51|10
1645214360000|2022-02-18 19:59:20|14306.06|14186.06|14308.44|14188.44|14308.44|14188.44|14306.06|14186.06|9
1645214370000|2022-02-18 19:59:30|14308.73|14188.73|14309.95|14189.95|14309.95|14189.95|14307.95|14187.95|10
1645214380000|2022-02-18 19:59:40|14310.01|14190.01|14310.42|14190.42|14310.42|14190.42|14309.77|14189.77|8
1645214390000|2022-02-18 19:59:50|14310.6|14190.6|14310.42|14190.42|14310.71|14190.71|14309.97|14189.97|9
1645214400000|2022-02-18 20:00:00|14310.79|14190.79|14315.67|14195.67|14315.67|14195.67|14310.79|14190.79|10
1645214410000|2022-02-18 20:00:10|14316.31|14196.31|14319.34|14199.34|14319.99|14199.99|14316.31|14196.31|9
1645214420000|2022-02-18 20:00:20|14319.86|14199.86|14320.78|14200.78|14320.78|14200.78|14319.48|14199.48|9
1645214430000|2022-02-18 20:00:30|14320.82|14200.82|14322.98|14202.98|14322.98|14202.98|14320.82|14200.82|10
1645214440000|2022-02-18 20:00:40|14323.86|14203.86|14327.9|14207.9|14327.9|14207.9|14323.66|14203.66|10
1645214450000|2022-02-18 20:00:50|14327.93|14207.93|14329.24|14209.24|14329.24|14209.24|14327.33|14207.33|10
1645214460000|2022-02-18 20:01:00|14329.39|14209.39|14327.98|14207.98|14329.5|14209.5|14327.98|14207.98|9
1645214470000|2022-02-18 20:01:10|14328.2|14208.2|14329.63|14209.63|14329.63|14209.63|14327.99|14207.99|10
1645214480000|2022-02-18 20:01:20|14330.05|14210.05|14330.87|14210.87|14330.87|14210.87|14329.25|14209.25|10
1645214490000|2022-02-18 20:01:30|14330.9|14210.9|14332.21|14212.21|14332.21|14212.21|14330.51|14210.51|10
1645214500000|2022-02-18 20:01:40|14332.37|14212.37|14334.55|14214.55|14334.55|14214.55|14332.37|14212.37|10
1645214510000|2022-02-18 20:01:50|14334.56|14214.56|14334.52|14214.52|14334.97|14214.97|14334|14214|10
1645214520000|2022-02-18 20:02:00|14334.42|14214.42|14334.95|14214.95|14334.95|14214.95|14334.36|14214.36|10
1645214530000|2022-02-18 20:02:10|14334.73|14214.73|14334.97|14214.97|14335.16|14215.16|14334.73|14214.73|10
1645214540000|2022-02-18 20:02:20|14334.78|14214.78|14335.68|14215.68|14335.81|14215.81|14334.78|14214.78|10
1645214550000|2022-02-18 20:02:30|14335.59|14215.59|14336.17|14216.17|14336.17|14216.17|14335.45|14215.45|10
1645214560000|2022-02-18 20:02:40|14336.19|14216.19|14341.13|14221.13|14341.13|14221.13|14336.19|14216.19|10
1645214570000|2022-02-18 20:02:50|14342.23|14222.23|14340.2|14220.2|14342.23|14222.23|14339.89|14219.89|10
1645214580000|2022-02-18 20:03:00|14339.52|14219.52|14338.25|14218.25|14339.52|14219.52|14338.15|14218.15|10
1645214590000|2022-02-18 20:03:10|14338.08|14218.08|14337.5|14217.5|14338.08|14218.08|14337.29|14217.29|10
1645214600000|2022-02-18 20:03:20|14337.51|14217.51|14336.42|14216.42|14337.88|14217.88|14336.09|14216.09|10
1645214610000|2022-02-18 20:03:30|14336.59|14216.59|14337.54|14217.54|14337.54|14217.54|14336.59|14216.59|9
1645214620000|2022-02-18 20:03:40|14337.85|14217.85|14337.05|14217.05|14338.07|14218.07|14337.05|14217.05|9
1645214630000|2022-02-18 20:03:50|14336.59|14216.59|14332.54|14212.54|14336.59|14216.59|14332.41|14212.41|10
1645214640000|2022-02-18 20:04:00|14332.56|14212.56|14329.83|14209.83|14332.56|14212.56|14329.83|14209.83|10
1645214650000|2022-02-18 20:04:10|14327.92|14207.92|14321.84|14201.84|14327.92|14207.92|14321.84|14201.84|10
1645214660000|2022-02-18 20:04:20|14321.25|14201.25|14315.75|14195.75|14321.25|14201.25|14315.72|14195.72|10
1645214670000|2022-02-18 20:04:30|14315.28|14195.28|14313.65|14193.65|14315.28|14195.28|14313.44|14193.44|10
1645214680000|2022-02-18 20:04:40|14312.78|14192.78|14310.39|14190.39|14312.78|14192.78|14310.3|14190.3|10
1645214690000|2022-02-18 20:04:50|14310.65|14190.65|14309.46|14189.46|14310.65|14190.65|14309.33|14189.33|10
1645214700000|2022-02-18 20:05:00|14309.19|14189.19|14311.18|14191.18|14311.18|14191.18|14308.82|14188.82|10
1645214710000|2022-02-18 20:05:10|14311.26|14191.26|14310.95|14190.95|14311.52|14191.52|14310.95|14190.95|9
1645214720000|2022-02-18 20:05:20|14311.14|14191.14|14313.87|14193.87|14313.87|14193.87|14311.14|14191.14|10
1645214730000|2022-02-18 20:05:30|14313.94|14193.94|14315.85|14195.85|14316|14196|14313.87|14193.87|10
1645214740000|2022-02-18 20:05:40|14316.02|14196.02|14317.21|14197.21|14317.65|14197.65|14316.02|14196.02|10
1645214750000|2022-02-18 20:05:50|14317.99|14197.99|14320.03|14200.03|14320.32|14200.32|14317.99|14197.99|9
1645214760000|2022-02-18 20:06:00|14319.97|14199.97|14319.76|14199.76|14320.56|14200.56|14319.76|14199.76|9
1645214770000|2022-02-18 20:06:10|14319.81|14199.81|14323.96|14203.96|14323.96|14203.96|14319.81|14199.81|10
1645214780000|2022-02-18 20:06:20|14323.65|14203.65|14320.25|14200.25|14323.65|14203.65|14320.25|14200.25|10
1645214790000|2022-02-18 20:06:30|14319.58|14199.58|14314.4|14194.4|14319.62|14199.62|14314.4|14194.4|9
1645214800000|2022-02-18 20:06:40|14314.53|14194.53|14311.41|14191.41|14314.71|14194.71|14311.41|14191.41|10
1645214810000|2022-02-18 20:06:50|14311.46|14191.46|14307.48|14187.48|14311.46|14191.46|14307.48|14187.48|9
1645214820000|2022-02-18 20:07:00|14307.75|14187.75|14305.73|14185.73|14308.11|14188.11|14305.73|14185.73|10
1645214830000|2022-02-18 20:07:10|14305.63|14185.63|14305.23|14185.23|14305.63|14185.63|14305.09|14185.09|10
1645214840000|2022-02-18 20:07:20|14304.82|14184.82|14302.07|14182.07|14304.83|14184.83|14302.07|14182.07|10
1645214850000|2022-02-18 20:07:30|14301.94|14181.94|14302.49|14182.49|14302.49|14182.49|14301.05|14181.05|10
1645214860000|2022-02-18 20:07:40|14302.15|14182.15|14302.12|14182.12|14302.28|14182.28|14301.24|14181.24|10
1645214870000|2022-02-18 20:07:50|14301|14181|14300.92|14180.92|14301|14181|14300.18|14180.18|9
1645214880000|2022-02-18 20:08:00|14300.73|14180.73|14301.78|14181.78|14301.78|14181.78|14300.73|14180.73|10
1645214890000|2022-02-18 20:08:10|14301.89|14181.89|14301.04|14181.04|14301.99|14181.99|14301.04|14181.04|10
1645214900000|2022-02-18 20:08:20|14300.85|14180.85|14299.88|14179.88|14300.85|14180.85|14299.68|14179.68|8
1645214910000|2022-02-18 20:08:30|14299.71|14179.71|14297.23|14177.23|14299.71|14179.71|14297.23|14177.23|9
1645214920000|2022-02-18 20:08:40|14297.02|14177.02|14296.45|14176.45|14297.54|14177.54|14296.01|14176.01|10
1645214930000|2022-02-18 20:08:50|14296.13|14176.13|14296.01|14176.01|14296.34|14176.34|14295.93|14175.93|10
1645214940000|2022-02-18 20:09:00|14296.14|14176.14|14294.98|14174.98|14296.14|14176.14|14294.98|14174.98|10
1645214950000|2022-02-18 20:09:10|14294.84|14174.84|14295.13|14175.13|14296.35|14176.35|14294.84|14174.84|10
1645214960000|2022-02-18 20:09:20|14294.93|14174.93|14295.45|14175.45|14295.87|14175.87|14294.93|14174.93|9
1645214970000|2022-02-18 20:09:30|14295.44|14175.44|14298.98|14178.98|14299.05|14179.05|14295.44|14175.44|10
1645214980000|2022-02-18 20:09:40|14299.23|14179.23|14300.12|14180.12|14300.12|14180.12|14299.13|14179.13|10
1645214990000|2022-02-18 20:09:50|14299.66|14179.66|14300.09|14180.09|14300.93|14180.93|14299.07|14179.07|10
1645215000000|2022-02-18 20:10:00|14300.59|14180.59|14301.64|14181.64|14301.64|14181.64|14300.48|14180.48|10
1645215010000|2022-02-18 20:10:10|14301.72|14181.72|14306.34|14186.34|14306.34|14186.34|14301.63|14181.63|10
1645215020000|2022-02-18 20:10:20|14306.84|14186.84|14308.19|14188.19|14308.19|14188.19|14306.43|14186.43|10
1645215030000|2022-02-18 20:10:30|14308.05|14188.05|14309.1|14189.1|14309.2|14189.2|14307.57|14187.57|10
1645215040000|2022-02-18 20:10:40|14309.17|14189.17|14311.38|14191.38|14311.38|14191.38|14309.17|14189.17|10
1645215050000|2022-02-18 20:10:50|14312.18|14192.18|14312.26|14192.26|14312.41|14192.41|14311.43|14191.43|10
1645215060000|2022-02-18 20:11:00|14312.1|14192.1|14311.55|14191.55|14312.71|14192.71|14311.55|14191.55|10
1645215070000|2022-02-18 20:11:10|14311.33|14191.33|14309.31|14189.31|14311.33|14191.33|14309.31|14189.31|9
1645215080000|2022-02-18 20:11:20|14308.33|14188.33|14305.99|14185.99|14308.57|14188.57|14305.99|14185.99|9
1645215090000|2022-02-18 20:11:30|14305.54|14185.54|14304.08|14184.08|14305.54|14185.54|14303.65|14183.65|10
1645215100000|2022-02-18 20:11:40|14304.72|14184.72|14299.15|14179.15|14304.72|14184.72|14299.15|14179.15|10
1645215110000|2022-02-18 20:11:50|14298.92|14178.92|14301.08|14181.08|14301.08|14181.08|14298.83|14178.83|10
1645215120000|2022-02-18 20:12:00|14301.16|14181.16|14302.59|14182.59|14303.05|14183.05|14301.02|14181.02|10
1645215130000|2022-02-18 20:12:10|14302.86|14182.86|14299.02|14179.02|14303.01|14183.01|14299.02|14179.02|10
1645215140000|2022-02-18 20:12:20|14298.21|14178.21|14297.26|14177.26|14298.29|14178.29|14296.91|14176.91|10
1645215150000|2022-02-18 20:12:30|14296.99|14176.99|14296.83|14176.83|14297.67|14177.67|14296.56|14176.56|10
1645215160000|2022-02-18 20:12:40|14296.74|14176.74|14296.24|14176.24|14296.9|14176.9|14295.87|14175.87|9
1645215170000|2022-02-18 20:12:50|14296.14|14176.14|14295.1|14175.1|14296.14|14176.14|14294.08|14174.08|10
1645215180000|2022-02-18 20:13:00|14294.84|14174.84|14297.58|14177.58|14297.58|14177.58|14294.84|14174.84|10
1645215190000|2022-02-18 20:13:10|14296.96|14176.96|14296.61|14176.61|14297.21|14177.21|14296.61|14176.61|10
1645215200000|2022-02-18 20:13:20|14296.33|14176.33|14294.91|14174.91|14296.67|14176.67|14294.91|14174.91|9
1645215210000|2022-02-18 20:13:30|14294.49|14174.49|14294.5|14174.5|14294.96|14174.96|14294.26|14174.26|9
1645215220000|2022-02-18 20:13:40|14294.6|14174.6|14293.78|14173.78|14294.76|14174.76|14293.69|14173.69|10
1645215230000|2022-02-18 20:13:50|14293.64|14173.64|14294.57|14174.57|14294.57|14174.57|14293.22|14173.22|9
1645215240000|2022-02-18 20:14:00|14293.9|14173.9|14289.68|14169.68|14293.9|14173.9|14289.68|14169.68|10
1645215250000|2022-02-18 20:14:10|14289.25|14169.25|14289.55|14169.55|14289.55|14169.55|14288.53|14168.53|10
1645215260000|2022-02-18 20:14:20|14289.5|14169.5|14287.05|14167.05|14289.7|14169.7|14287.05|14167.05|10
1645215270000|2022-02-18 20:14:30|14287.13|14167.13|14287.92|14167.92|14288.19|14168.19|14287.13|14167.13|9
1645215280000|2022-02-18 20:14:40|14288.04|14168.04|14291.87|14171.87|14291.87|14171.87|14288.04|14168.04|10
1645215290000|2022-02-18 20:14:50|14291.36|14171.36|14289.26|14169.26|14291.98|14171.98|14289.26|14169.26|10
1645215300000|2022-02-18 20:15:00|14289.61|14169.61|14287.07|14167.07|14289.78|14169.78|14287.07|14167.07|10
1645215310000|2022-02-18 20:15:10|14287.34|14167.34|14287.79|14167.79|14287.79|14167.79|14286.66|14166.66|10
1645215320000|2022-02-18 20:15:20|14287.75|14167.75|14287.24|14167.24|14287.75|14167.75|14285.44|14165.44|10
1645215330000|2022-02-18 20:15:30|14286.96|14166.96|14285.46|14165.46|14287.31|14167.31|14285.46|14165.46|10
1645215340000|2022-02-18 20:15:40|14285.41|14165.41|14284.4|14164.4|14285.53|14165.53|14283.95|14163.95|10
1645215350000|2022-02-18 20:15:50|14283.94|14163.94|14282.44|14162.44|14283.95|14163.95|14282.44|14162.44|10
1645215360000|2022-02-18 20:16:00|14281.9|14161.9|14279.35|14159.35|14281.9|14161.9|14279.35|14159.35|10
1645215370000|2022-02-18 20:16:10|14279.09|14159.09|14277.76|14157.76|14279.32|14159.32|14277.76|14157.76|10
1645215380000|2022-02-18 20:16:20|14277.52|14157.52|14277.75|14157.75|14277.75|14157.75|14276.47|14156.47|10
1645215390000|2022-02-18 20:16:30|14277.33|14157.33|14275.25|14155.25|14277.33|14157.33|14275.23|14155.23|10
1645215400000|2022-02-18 20:16:40|14275.24|14155.24|14273.71|14153.71|14275.43|14155.43|14273.71|14153.71|10
1645215410000|2022-02-18 20:16:50|14273.41|14153.41|14273.12|14153.12|14273.58|14153.58|14273.12|14153.12|10
1645215420000|2022-02-18 20:17:00|14273.26|14153.26|14271.99|14151.99|14274.22|14154.22|14271.99|14151.99|9
1645215430000|2022-02-18 20:17:10|14271.92|14151.92|14267.17|14147.17|14271.92|14151.92|14267.17|14147.17|10
1645215440000|2022-02-18 20:17:20|14267.27|14147.27|14266.3|14146.3|14267.27|14147.27|14266.3|14146.3|9
1645215450000|2022-02-18 20:17:30|14265.98|14145.98|14265.41|14145.41|14266.06|14146.06|14265.41|14145.41|10
1645215460000|2022-02-18 20:17:40|14265.57|14145.57|14266.37|14146.37|14266.56|14146.56|14265.57|14145.57|10
1645215470000|2022-02-18 20:17:50|14266.41|14146.41|14266.43|14146.43|14266.84|14146.84|14265.86|14145.86|10
1645215480000|2022-02-18 20:18:00|14266.26|14146.26|14265.31|14145.31|14266.26|14146.26|14264.49|14144.49|10
1645215490000|2022-02-18 20:18:10|14265.46|14145.46|14266.84|14146.84|14268.43|14148.43|14265.46|14145.46|10
1645215500000|2022-02-18 20:18:20|14267.04|14147.04|14266.76|14146.76|14267.04|14147.04|14266.24|14146.24|10
1645215510000|2022-02-18 20:18:30|14266.74|14146.74|14266.51|14146.51|14267.14|14147.14|14266.51|14146.51|9
1645215520000|2022-02-18 20:18:40|14266.53|14146.53|14266.8|14146.8|14267.29|14147.29|14266.53|14146.53|10
1645215530000|2022-02-18 20:18:50|14266.48|14146.48|14261.75|14141.75|14266.48|14146.48|14261.75|14141.75|10
1645215540000|2022-02-18 20:19:00|14261.11|14141.11|14257.8|14137.8|14261.12|14141.12|14257.8|14137.8|10
1645215550000|2022-02-18 20:19:10|14257.73|14137.73|14250.79|14130.79|14257.73|14137.73|14250.79|14130.79|10
1645215560000|2022-02-18 20:19:20|14250.34|14130.34|14248.31|14128.31|14250.34|14130.34|14248.31|14128.31|10
1645215570000|2022-02-18 20:19:30|14248.3|14128.3|14248.64|14128.64|14248.64|14128.64|14247.86|14127.86|10
1645215580000|2022-02-18 20:19:40|14248.34|14128.34|14245.69|14125.69|14248.34|14128.34|14245.69|14125.69|9
1645215590000|2022-02-18 20:19:50|14245.36|14125.36|14241.46|14121.46|14245.36|14125.36|14240.93|14120.93|10
1645215600000|2022-02-18 20:20:00|14241.26|14121.26|14242.13|14122.13|14242.13|14122.13|14241.25|14121.25|10
1645215610000|2022-02-18 20:20:10|14241.47|14121.47|14243.18|14123.18|14243.18|14123.18|14241.47|14121.47|10
1645215620000|2022-02-18 20:20:20|14243.29|14123.29|14242.54|14122.54|14243.29|14123.29|14242.22|14122.22|10
1645215630000|2022-02-18 20:20:30|14242.92|14122.92|14243.77|14123.77|14243.77|14123.77|14241.89|14121.89|10
1645215640000|2022-02-18 20:20:40|14244.6|14124.6|14247.96|14127.96|14247.96|14127.96|14244.6|14124.6|10
1645215650000|2022-02-18 20:20:50|14248.18|14128.18|14248.96|14128.96|14249.16|14129.16|14248.18|14128.18|10
1645215660000|2022-02-18 20:21:00|14248.88|14128.88|14249.93|14129.93|14250.14|14130.14|14248.81|14128.81|10
1645215670000|2022-02-18 20:21:10|14250.2|14130.2|14250.38|14130.38|14250.62|14130.62|14250.07|14130.07|10
1645215680000|2022-02-18 20:21:20|14250.61|14130.61|14251.48|14131.48|14251.48|14131.48|14250.15|14130.15|10
1645215690000|2022-02-18 20:21:30|14252.18|14132.18|14250.4|14130.4|14252.18|14132.18|14250.4|14130.4|10
1645215700000|2022-02-18 20:21:40|14250.25|14130.25|14250.61|14130.61|14252.58|14132.58|14250.25|14130.25|10
1645215710000|2022-02-18 20:21:50|14251.29|14131.29|14248.97|14128.97|14251.86|14131.86|14248.97|14128.97|10
1645215720000|2022-02-18 20:22:00|14248.32|14128.32|14246.31|14126.31|14248.49|14128.49|14246.31|14126.31|10
1645215730000|2022-02-18 20:22:10|14246.02|14126.02|14246.03|14126.03|14246.36|14126.36|14245.01|14125.01|10
1645215740000|2022-02-18 20:22:20|14246.28|14126.28|14244.14|14124.14|14246.28|14126.28|14244.14|14124.14|10
1645215750000|2022-02-18 20:22:30|14244.23|14124.23|14244.32|14124.32|14245.13|14125.13|14244.23|14124.23|10
1645215760000|2022-02-18 20:22:40|14244.44|14124.44|14244.61|14124.61|14244.61|14124.61|14243.79|14123.79|10
1645215770000|2022-02-18 20:22:50|14244.65|14124.65|14244.45|14124.45|14244.86|14124.86|14244.45|14124.45|9
1645215780000|2022-02-18 20:23:00|14244.93|14124.93|14243.78|14123.78|14244.93|14124.93|14243.78|14123.78|8
1645215790000|2022-02-18 20:23:10|14243.66|14123.66|14244.42|14124.42|14244.48|14124.48|14243.66|14123.66|10
1645215800000|2022-02-18 20:23:20|14244.14|14124.14|14243.57|14123.57|14244.14|14124.14|14243.23|14123.23|10
1645215810000|2022-02-18 20:23:30|14243.63|14123.63|14243.87|14123.87|14244.07|14124.07|14243.59|14123.59|10
1645215820000|2022-02-18 20:23:40|14243.62|14123.62|14243.55|14123.55|14243.86|14123.86|14243.12|14123.12|10
1645215830000|2022-02-18 20:23:50|14243.36|14123.36|14243.99|14123.99|14243.99|14123.99|14243.2|14123.2|10
1645215840000|2022-02-18 20:24:00|14244.03|14124.03|14246.92|14126.92|14246.92|14126.92|14244.01|14124.01|10
1645215850000|2022-02-18 20:24:10|14246.57|14126.57|14247.17|14127.17|14247.61|14127.61|14246.52|14126.52|10
1645215860000|2022-02-18 20:24:20|14247.34|14127.34|14248.91|14128.91|14248.91|14128.91|14247.33|14127.33|9
1645215870000|2022-02-18 20:24:30|14249.03|14129.03|14250.22|14130.22|14250.23|14130.23|14248.89|14128.89|9
1645215880000|2022-02-18 20:24:40|14250.45|14130.45|14250.9|14130.9|14251.31|14131.31|14250.45|14130.45|10
1645215890000|2022-02-18 20:24:50|14251.27|14131.27|14252.27|14132.27|14252.5|14132.5|14251.27|14131.27|9
1645215900000|2022-02-18 20:25:00|14252.33|14132.33|14251.63|14131.63|14252.49|14132.49|14251.11|14131.11|10
1645215910000|2022-02-18 20:25:10|14251.81|14131.81|14252.45|14132.45|14252.45|14132.45|14251.81|14131.81|10
1645215920000|2022-02-18 20:25:20|14252.6|14132.6|14252.42|14132.42|14253.11|14133.11|14251.86|14131.86|10
1645215930000|2022-02-18 20:25:30|14252.57|14132.57|14251.39|14131.39|14252.57|14132.57|14251.12|14131.12|9
1645215940000|2022-02-18 20:25:40|14251.58|14131.58|14248.79|14128.79|14251.6|14131.6|14248.79|14128.79|10
1645215950000|2022-02-18 20:25:50|14249.42|14129.42|14249.1|14129.1|14249.42|14129.42|14248.57|14128.57|9
1645215960000|2022-02-18 20:26:00|14249.23|14129.23|14248.76|14128.76|14249.23|14129.23|14248.1|14128.1|10
1645215970000|2022-02-18 20:26:10|14249.01|14129.01|14248.58|14128.58|14249.88|14129.88|14248.58|14128.58|10
1645215980000|2022-02-18 20:26:20|14248.47|14128.47|14248.23|14128.23|14249.64|14129.64|14248.23|14128.23|9
1645215990000|2022-02-18 20:26:30|14248.24|14128.24|14246.61|14126.61|14248.34|14128.34|14246.61|14126.61|10
1645216000000|2022-02-18 20:26:40|14246.73|14126.73|14247|14127|14247.76|14127.76|14246.64|14126.64|9
1645216010000|2022-02-18 20:26:50|14247.09|14127.09|14247.29|14127.29|14247.61|14127.61|14247.09|14127.09|10
1645216020000|2022-02-18 20:27:00|14247.4|14127.4|14248.22|14128.22|14248.22|14128.22|14246.51|14126.51|10
1645216030000|2022-02-18 20:27:10|14248.68|14128.68|14249.92|14129.92|14249.99|14129.99|14248.15|14128.15|10
1645216040000|2022-02-18 20:27:20|14250.22|14130.22|14252.4|14132.4|14252.4|14132.4|14250.22|14130.22|10
1645216050000|2022-02-18 20:27:30|14252.66|14132.66|14256.01|14136.01|14256.57|14136.57|14252.66|14132.66|10
1645216060000|2022-02-18 20:27:40|14256.93|14136.93|14258.64|14138.64|14258.75|14138.75|14256.93|14136.93|10
1645216070000|2022-02-18 20:27:50|14259.38|14139.38|14259.13|14139.13|14259.63|14139.63|14258.6|14138.6|10
1645216080000|2022-02-18 20:28:00|14259.06|14139.06|14260.79|14140.79|14261.73|14141.73|14258.84|14138.84|10
1645216090000|2022-02-18 20:28:10|14260.96|14140.96|14262.3|14142.3|14262.3|14142.3|14260.63|14140.63|10
1645216100000|2022-02-18 20:28:20|14262.86|14142.86|14262.28|14142.28|14262.86|14142.86|14262.28|14142.28|10
1645216110000|2022-02-18 20:28:30|14260.5|14140.5|14259.72|14139.72|14260.51|14140.51|14259.58|14139.58|10
1645216120000|2022-02-18 20:28:40|14259.74|14139.74|14259.27|14139.27|14259.91|14139.91|14259.24|14139.24|9
1645216130000|2022-02-18 20:28:50|14259.25|14139.25|14258.08|14138.08|14259.25|14139.25|14258.08|14138.08|9
1645216140000|2022-02-18 20:29:00|14257.86|14137.86|14255.07|14135.07|14257.86|14137.86|14254.64|14134.64|10
1645216150000|2022-02-18 20:29:10|14255.41|14135.41|14255.33|14135.33|14255.7|14135.7|14254.72|14134.72|10
1645216160000|2022-02-18 20:29:20|14255.39|14135.39|14255.41|14135.41|14255.41|14135.41|14254.92|14134.92|10
1645216170000|2022-02-18 20:29:30|14254.87|14134.87|14250.09|14130.09|14254.87|14134.87|14250.09|14130.09|9
1645216180000|2022-02-18 20:29:40|14250.44|14130.44|14248.83|14128.83|14250.72|14130.72|14248.83|14128.83|9
1645216190000|2022-02-18 20:29:50|14248.12|14128.12|14244.85|14124.85|14248.12|14128.12|14244.83|14124.83|10
1645216200000|2022-02-18 20:30:00|14244.59|14124.59|14236.36|14116.36|14244.59|14124.59|14236.36|14116.36|10
1645216210000|2022-02-18 20:30:10|14236.42|14116.42|14236.87|14116.87|14237.23|14117.23|14236.38|14116.38|10
1645216220000|2022-02-18 20:30:20|14235.52|14115.52|14232.72|14112.72|14235.52|14115.52|14232.72|14112.72|10
1645216230000|2022-02-18 20:30:30|14233.14|14113.14|14231.23|14111.23|14233.19|14113.19|14231.23|14111.23|10
1645216240000|2022-02-18 20:30:40|14231.1|14111.1|14228.87|14108.87|14231.1|14111.1|14228.87|14108.87|10
1645216250000|2022-02-18 20:30:50|14228.74|14108.74|14223.56|14103.56|14228.88|14108.88|14223.56|14103.56|10
1645216260000|2022-02-18 20:31:00|14223.12|14103.12|14223.96|14103.96|14224.16|14104.16|14222.93|14102.93|10
1645216270000|2022-02-18 20:31:10|14224.08|14104.08|14224.96|14104.96|14225.86|14105.86|14224|14104|10
1645216280000|2022-02-18 20:31:20|14224.73|14104.73|14221.14|14101.14|14224.73|14104.73|14221.14|14101.14|10
1645216290000|2022-02-18 20:31:30|14221|14101|14217.57|14097.57|14221|14101|14217.57|14097.57|9
1645216300000|2022-02-18 20:31:40|14217.82|14097.82|14216.82|14096.82|14218.08|14098.08|14216.65|14096.65|9
1645216310000|2022-02-18 20:31:50|14216.56|14096.56|14216.19|14096.19|14216.94|14096.94|14216.03|14096.03|9
1645216320000|2022-02-18 20:32:00|14216.21|14096.21|14216.63|14096.63|14216.85|14096.85|14215.77|14095.77|10
1645216330000|2022-02-18 20:32:10|14216.19|14096.19|14217.7|14097.7|14217.7|14097.7|14215.99|14095.99|10
1645216340000|2022-02-18 20:32:20|14218.15|14098.15|14216.09|14096.09|14218.15|14098.15|14216.09|14096.09|9
1645216350000|2022-02-18 20:32:30|14215.58|14095.58|14215.96|14095.96|14215.96|14095.96|14214.99|14094.99|10
1645216360000|2022-02-18 20:32:40|14216.36|14096.36|14215.48|14095.48|14216.52|14096.52|14215.48|14095.48|10
1645216370000|2022-02-18 20:32:50|14215.26|14095.26|14214.03|14094.03|14215.26|14095.26|14214.03|14094.03|10
1645216380000|2022-02-18 20:33:00|14213.7|14093.7|14211.54|14091.54|14214.15|14094.15|14211.48|14091.48|10
1645216390000|2022-02-18 20:33:10|14211.61|14091.61|14211.16|14091.16|14211.61|14091.61|14211.03|14091.03|10
1645216400000|2022-02-18 20:33:20|14211.27|14091.27|14211.23|14091.23|14211.62|14091.62|14211.12|14091.12|10
1645216410000|2022-02-18 20:33:30|14210.87|14090.87|14209.47|14089.47|14211.05|14091.05|14209.47|14089.47|10
1645216420000|2022-02-18 20:33:40|14209.09|14089.09|14207.86|14087.86|14209.09|14089.09|14207.62|14087.62|10
1645216430000|2022-02-18 20:33:50|14208|14088|14207.28|14087.28|14208|14088|14207.28|14087.28|9
1645216440000|2022-02-18 20:34:00|14207.02|14087.02|14205.7|14085.7|14207.02|14087.02|14205.49|14085.49|7
1645216450000|2022-02-18 20:34:10|14205.9|14085.9|14204.49|14084.49|14206.13|14086.13|14204.49|14084.49|9
1645216460000|2022-02-18 20:34:20|14204.56|14084.56|14203.33|14083.33|14204.56|14084.56|14202.97|14082.97|9
1645216470000|2022-02-18 20:34:30|14203.02|14083.02|14203.28|14083.28|14203.51|14083.51|14202.22|14082.22|10
1645216480000|2022-02-18 20:34:40|14203.37|14083.37|14203.02|14083.02|14204.05|14084.05|14203.02|14083.02|9
1645216490000|2022-02-18 20:34:50|14203.16|14083.16|14203.23|14083.23|14203.23|14083.23|14202.66|14082.66|10
1645216500000|2022-02-18 20:35:00|14203.45|14083.45|14203.99|14083.99|14204.09|14084.09|14203.45|14083.45|10
1645216510000|2022-02-18 20:35:10|14204.21|14084.21|14207.67|14087.67|14207.67|14087.67|14204.21|14084.21|10
1645216520000|2022-02-18 20:35:20|14207.44|14087.44|14210.26|14090.26|14210.26|14090.26|14207.44|14087.44|10
1645216530000|2022-02-18 20:35:30|14210.18|14090.18|14209.67|14089.67|14210.66|14090.66|14209.67|14089.67|10
1645216540000|2022-02-18 20:35:40|14209.28|14089.28|14209.75|14089.75|14210.47|14090.47|14209.28|14089.28|10
1645216550000|2022-02-18 20:35:50|14209.83|14089.83|14210.23|14090.23|14210.9|14090.9|14209.64|14089.64|10
1645216560000|2022-02-18 20:36:00|14209.9|14089.9|14206.96|14086.96|14209.9|14089.9|14206.96|14086.96|10
1645216570000|2022-02-18 20:36:10|14206.76|14086.76|14202.29|14082.29|14206.76|14086.76|14201.16|14081.16|10
1645216580000|2022-02-18 20:36:20|14202.38|14082.38|14200.85|14080.85|14202.38|14082.38|14200.85|14080.85|10
1645216590000|2022-02-18 20:36:30|14200.7|14080.7|14201.68|14081.68|14201.68|14081.68|14199.72|14079.72|9
1645216600000|2022-02-18 20:36:40|14202.13|14082.13|14201.97|14081.97|14202.67|14082.67|14201.89|14081.89|10
1645216610000|2022-02-18 20:36:50|14201.62|14081.62|14201.34|14081.34|14201.62|14081.62|14201|14081|10
1645216620000|2022-02-18 20:37:00|14201.54|14081.54|14202.94|14082.94|14202.94|14082.94|14201.19|14081.19|9
1645216630000|2022-02-18 20:37:10|14203.68|14083.68|14203.01|14083.01|14204.01|14084.01|14202.53|14082.53|10
1645216640000|2022-02-18 20:37:20|14203.1|14083.1|14203.65|14083.65|14204.69|14084.69|14203.1|14083.1|10
1645216650000|2022-02-18 20:37:30|14203.94|14083.94|14203.28|14083.28|14204.17|14084.17|14203.28|14083.28|10
1645216660000|2022-02-18 20:37:40|14203.71|14083.71|14203.7|14083.7|14203.92|14083.92|14203.65|14083.65|9
1645216670000|2022-02-18 20:37:50|14203.77|14083.77|14205.11|14085.11|14205.11|14085.11|14203.62|14083.62|8
1645216680000|2022-02-18 20:38:00|14205.32|14085.32|14206.77|14086.77|14206.86|14086.86|14204.9|14084.9|10
1645216690000|2022-02-18 20:38:10|14207.34|14087.34|14208.75|14088.75|14209.54|14089.54|14207.34|14087.34|9
1645216700000|2022-02-18 20:38:20|14208.89|14088.89|14213.87|14093.87|14213.87|14093.87|14208.89|14088.89|10
1645216710000|2022-02-18 20:38:30|14213.6|14093.6|14214.94|14094.94|14214.94|14094.94|14213.39|14093.39|10
1645216720000|2022-02-18 20:38:40|14215.14|14095.14|14216.28|14096.28|14216.28|14096.28|14214.66|14094.66|9
1645216730000|2022-02-18 20:38:50|14217.06|14097.06|14217.84|14097.84|14218.3|14098.3|14217.06|14097.06|10
1645216740000|2022-02-18 20:39:00|14217.51|14097.51|14215.21|14095.21|14217.6|14097.6|14215.21|14095.21|10
1645216750000|2022-02-18 20:39:10|14214.44|14094.44|14213.36|14093.36|14214.44|14094.44|14213.13|14093.13|10
1645216760000|2022-02-18 20:39:20|14213.67|14093.67|14213.97|14093.97|14214.21|14094.21|14213.15|14093.15|10
1645216770000|2022-02-18 20:39:30|14214.11|14094.11|14213.45|14093.45|14214.11|14094.11|14213.37|14093.37|10
1645216780000|2022-02-18 20:39:40|14213.6|14093.6|14212.24|14092.24|14213.6|14093.6|14212.24|14092.24|10
1645216790000|2022-02-18 20:39:50|14212.1|14092.1|14211.71|14091.71|14212.11|14092.11|14211.52|14091.52|9
1645216800000|2022-02-18 20:40:00|14211.8|14091.8|14213.52|14093.52|14213.52|14093.52|14211.75|14091.75|10
1645216810000|2022-02-18 20:40:10|14213.31|14093.31|14214.46|14094.46|14215.16|14095.16|14213.31|14093.31|10
1645216820000|2022-02-18 20:40:20|14214.58|14094.58|14212.72|14092.72|14214.58|14094.58|14212.72|14092.72|10
1645216830000|2022-02-18 20:40:30|14212.8|14092.8|14212.57|14092.57|14212.89|14092.89|14212.57|14092.57|9
1645216840000|2022-02-18 20:40:40|14212.23|14092.23|14210.16|14090.16|14212.5|14092.5|14210.16|14090.16|10
1645216850000|2022-02-18 20:40:50|14210.46|14090.46|14210.74|14090.74|14210.79|14090.79|14210.11|14090.11|9
1645216860000|2022-02-18 20:41:00|14211.09|14091.09|14212.62|14092.62|14212.62|14092.62|14210.72|14090.72|10
1645216870000|2022-02-18 20:41:10|14213.62|14093.62|14218.67|14098.67|14218.67|14098.67|14213.62|14093.62|10
1645216880000|2022-02-18 20:41:20|14219.19|14099.19|14223.29|14103.29|14223.29|14103.29|14219.19|14099.19|8
1645216890000|2022-02-18 20:41:30|14223.61|14103.61|14227.5|14107.5|14227.5|14107.5|14223.61|14103.61|9
1645216900000|2022-02-18 20:41:40|14227.31|14107.31|14229.96|14109.96|14229.96|14109.96|14227.16|14107.16|10
1645216910000|2022-02-18 20:41:50|14231.34|14111.34|14239.26|14119.26|14239.26|14119.26|14231.28|14111.28|10
1645216920000|2022-02-18 20:42:00|14241.53|14121.53|14249.56|14129.56|14249.56|14129.56|14241.53|14121.53|10
1645216930000|2022-02-18 20:42:10|14250.36|14130.36|14254.89|14134.89|14254.89|14134.89|14250.36|14130.36|10
1645216940000|2022-02-18 20:42:20|14255.51|14135.51|14260.28|14140.28|14260.28|14140.28|14255.38|14135.38|10
1645216950000|2022-02-18 20:42:30|14260.26|14140.26|14262.49|14142.49|14262.57|14142.57|14259.61|14139.61|10
1645216960000|2022-02-18 20:42:40|14262.56|14142.56|14259.75|14139.75|14262.56|14142.56|14259.75|14139.75|10
1645216970000|2022-02-18 20:42:50|14259.93|14139.93|14259.48|14139.48|14259.93|14139.93|14259.08|14139.08|9
1645216980000|2022-02-18 20:43:00|14259.36|14139.36|14258.62|14138.62|14259.51|14139.51|14258.62|14138.62|10
1645216990000|2022-02-18 20:43:10|14258.97|14138.97|14256.48|14136.48|14258.97|14138.97|14256.48|14136.48|10
1645217000000|2022-02-18 20:43:20|14256.09|14136.09|14252.71|14132.71|14256.09|14136.09|14252.71|14132.71|10
1645217010000|2022-02-18 20:43:30|14252.57|14132.57|14252.38|14132.38|14252.66|14132.66|14251.98|14131.98|10
1645217020000|2022-02-18 20:43:40|14251.92|14131.92|14253.96|14133.96|14253.96|14133.96|14251.92|14131.92|10
1645217030000|2022-02-18 20:43:50|14254.39|14134.39|14254.25|14134.25|14255.11|14135.11|14254.15|14134.15|9
1645217040000|2022-02-18 20:44:00|14254.14|14134.14|14249.24|14129.24|14254.14|14134.14|14249.24|14129.24|10
1645217050000|2022-02-18 20:44:10|14249.25|14129.25|14246.91|14126.91|14249.25|14129.25|14246.91|14126.91|10
1645217060000|2022-02-18 20:44:20|14247.45|14127.45|14247.04|14127.04|14247.45|14127.45|14246.46|14126.46|9
1645217070000|2022-02-18 20:44:30|14247.15|14127.15|14248.64|14128.64|14248.65|14128.65|14246.84|14126.84|10
1645217080000|2022-02-18 20:44:40|14248.66|14128.66|14249.32|14129.32|14249.69|14129.69|14248.66|14128.66|10
1645217090000|2022-02-18 20:44:50|14249.5|14129.5|14252.33|14132.33|14252.33|14132.33|14249.5|14129.5|10
1645217100000|2022-02-18 20:45:00|14252.6|14132.6|14258.69|14138.69|14258.69|14138.69|14252.6|14132.6|10
1645217110000|2022-02-18 20:45:10|14259.56|14139.56|14261.72|14141.72|14261.72|14141.72|14259.56|14139.56|10
1645217120000|2022-02-18 20:45:20|14261.56|14141.56|14262|14142|14262|14142|14260.3|14140.3|10
1645217130000|2022-02-18 20:45:30|14262.33|14142.33|14266.59|14146.59|14266.59|14146.59|14262.33|14142.33|10
1645217140000|2022-02-18 20:45:40|14267.68|14147.68|14269.34|14149.34|14270.02|14150.02|14267.68|14147.68|10
1645217150000|2022-02-18 20:45:50|14268.23|14148.23|14272.78|14152.78|14272.78|14152.78|14268.23|14148.23|10
1645217160000|2022-02-18 20:46:00|14273.76|14153.76|14273.21|14153.21|14273.76|14153.76|14272.78|14152.78|10
1645217170000|2022-02-18 20:46:10|14273.27|14153.27|14272.54|14152.54|14273.27|14153.27|14272.5|14152.5|10
1645217180000|2022-02-18 20:46:20|14272.17|14152.17|14272.21|14152.21|14273.03|14153.03|14272.15|14152.15|10
1645217190000|2022-02-18 20:46:30|14271.34|14151.34|14269.79|14149.79|14272.13|14152.13|14269.79|14149.79|10
1645217200000|2022-02-18 20:46:40|14268.63|14148.63|14264.72|14144.72|14268.63|14148.63|14264.72|14144.72|10
1645217210000|2022-02-18 20:46:50|14264.1|14144.1|14261.24|14141.24|14264.1|14144.1|14260.92|14140.92|9
1645217220000|2022-02-18 20:47:00|14260.51|14140.51|14253.41|14133.41|14260.51|14140.51|14253.23|14133.23|10
1645217230000|2022-02-18 20:47:10|14252.68|14132.68|14246.25|14126.25|14252.68|14132.68|14245.56|14125.56|10
1645217240000|2022-02-18 20:47:20|14245.51|14125.51|14242.35|14122.35|14245.51|14125.51|14240.97|14120.97|10
1645217250000|2022-02-18 20:47:30|14242.21|14122.21|14243.57|14123.57|14243.58|14123.58|14242.06|14122.06|10
1645217260000|2022-02-18 20:47:40|14243.48|14123.48|14246.6|14126.6|14246.6|14126.6|14243.48|14123.48|10
1645217270000|2022-02-18 20:47:50|14246.57|14126.57|14246.93|14126.93|14247.19|14127.19|14246.51|14126.51|10
1645217280000|2022-02-18 20:48:00|14246.55|14126.55|14245.81|14125.81|14247.38|14127.38|14245.81|14125.81|10
1645217290000|2022-02-18 20:48:10|14245.83|14125.83|14249.6|14129.6|14249.77|14129.77|14245.83|14125.83|10
1645217300000|2022-02-18 20:48:20|14249.65|14129.65|14249.47|14129.47|14250.09|14130.09|14248.87|14128.87|10
1645217310000|2022-02-18 20:48:30|14249.72|14129.72|14252.41|14132.41|14253.02|14133.02|14249.53|14129.53|10
1645217320000|2022-02-18 20:48:40|14252.4|14132.4|14254.09|14134.09|14254.4|14134.4|14252.4|14132.4|9
1645217330000|2022-02-18 20:48:50|14254.45|14134.45|14255.78|14135.78|14255.78|14135.78|14254.45|14134.45|10
1645217340000|2022-02-18 20:49:00|14255.94|14135.94|14257.79|14137.79|14257.79|14137.79|14255.94|14135.94|10
1645217350000|2022-02-18 20:49:10|14257.81|14137.81|14257.21|14137.21|14257.93|14137.93|14257.21|14137.21|9
1645217360000|2022-02-18 20:49:20|14256.83|14136.83|14258.64|14138.64|14258.65|14138.65|14256.75|14136.75|10
1645217370000|2022-02-18 20:49:30|14258.8|14138.8|14262|14142|14262|14142|14258.8|14138.8|10
1645217380000|2022-02-18 20:49:40|14262.45|14142.45|14263.86|14143.86|14263.86|14143.86|14262.45|14142.45|10
1645217390000|2022-02-18 20:49:50|14264.46|14144.46|14265.53|14145.53|14265.53|14145.53|14264.46|14144.46|10
1645217400000|2022-02-18 20:50:00|14265.44|14145.44|14263.86|14143.86|14268.9|14148.9|14263.86|14143.86|10
1645217410000|2022-02-18 20:50:10|14263.85|14143.85|14255.85|14135.85|14263.85|14143.85|14255.85|14135.85|10
1645217420000|2022-02-18 20:50:20|14254.83|14134.83|14248.88|14128.88|14254.83|14134.83|14247.01|14127.01|10
1645217430000|2022-02-18 20:50:30|14249.38|14129.38|14251.46|14131.46|14251.77|14131.77|14249.13|14129.13|10
1645217440000|2022-02-18 20:50:40|14251.84|14131.84|14250.24|14130.24|14253.15|14133.15|14250.24|14130.24|10
1645217450000|2022-02-18 20:50:50|14249.76|14129.76|14249.46|14129.46|14250.67|14130.67|14249.46|14129.46|9
1645217460000|2022-02-18 20:51:00|14249.26|14129.26|14248.87|14128.87|14250.07|14130.07|14248.87|14128.87|10
1645217470000|2022-02-18 20:51:10|14248.53|14128.53|14246.02|14126.02|14248.53|14128.53|14246.02|14126.02|10
1645217480000|2022-02-18 20:51:20|14246.19|14126.19|14243.75|14123.75|14246.53|14126.53|14243.75|14123.75|10
1645217490000|2022-02-18 20:51:30|14243.37|14123.37|14241.11|14121.11|14243.39|14123.39|14241.07|14121.07|10
1645217500000|2022-02-18 20:51:40|14240.92|14120.92|14235.44|14115.44|14240.92|14120.92|14235.35|14115.35|10
1645217510000|2022-02-18 20:51:50|14235.28|14115.28|14233.93|14113.93|14235.28|14115.28|14233.93|14113.93|10
1645217520000|2022-02-18 20:52:00|14233.67|14113.67|14230.02|14110.02|14233.67|14113.67|14230.02|14110.02|9
1645217530000|2022-02-18 20:52:10|14229.72|14109.72|14228.27|14108.27|14230.01|14110.01|14228.27|14108.27|10
1645217540000|2022-02-18 20:52:20|14228.62|14108.62|14225.53|14105.53|14228.62|14108.62|14225.53|14105.53|10
1645217550000|2022-02-18 20:52:30|14224.59|14104.59|14222.79|14102.79|14224.59|14104.59|14222.54|14102.54|10
1645217560000|2022-02-18 20:52:40|14222.76|14102.76|14221.92|14101.92|14222.76|14102.76|14221.85|14101.85|10
1645217570000|2022-02-18 20:52:50|14221.81|14101.81|14220.51|14100.51|14221.81|14101.81|14220.36|14100.36|9
1645217580000|2022-02-18 20:53:00|14220.17|14100.17|14220.24|14100.24|14220.51|14100.51|14219.86|14099.86|9
1645217590000|2022-02-18 20:53:10|14219.93|14099.93|14219.63|14099.63|14220.55|14100.55|14219.63|14099.63|9
1645217600000|2022-02-18 20:53:20|14219.7|14099.7|14220.44|14100.44|14220.54|14100.54|14219.7|14099.7|10
1645217610000|2022-02-18 20:53:30|14219.73|14099.73|14220.34|14100.34|14220.55|14100.55|14219.36|14099.36|10
1645217620000|2022-02-18 20:53:40|14220.31|14100.31|14220.62|14100.62|14220.83|14100.83|14220.13|14100.13|10
1645217630000|2022-02-18 20:53:50|14220.18|14100.18|14220.98|14100.98|14221.66|14101.66|14220.18|14100.18|10
1645217640000|2022-02-18 20:54:00|14220.57|14100.57|14219.86|14099.86|14220.59|14100.59|14219.56|14099.56|10
1645217650000|2022-02-18 20:54:10|14219.83|14099.83|14220.4|14100.4|14220.61|14100.61|14219.52|14099.52|10
1645217660000|2022-02-18 20:54:20|14220.54|14100.54|14223.69|14103.69|14223.69|14103.69|14220.54|14100.54|10
1645217670000|2022-02-18 20:54:30|14224.76|14104.76|14228.91|14108.91|14229.36|14109.36|14224.76|14104.76|10
1645217680000|2022-02-18 20:54:40|14228.9|14108.9|14229.46|14109.46|14230.85|14110.85|14228.9|14108.9|10
1645217690000|2022-02-18 20:54:50|14228.87|14108.87|14227|14107|14228.87|14108.87|14226.61|14106.61|9
1645217700000|2022-02-18 20:55:00|14227.2|14107.2|14224.64|14104.64|14227.2|14107.2|14223.2|14103.2|10
1645217710000|2022-02-18 20:55:10|14224.62|14104.62|14224.11|14104.11|14225.26|14105.26|14223.83|14103.83|10
1645217720000|2022-02-18 20:55:20|14224.27|14104.27|14224.34|14104.34|14224.68|14104.68|14223.13|14103.13|10
1645217730000|2022-02-18 20:55:30|14223.92|14103.92|14225.17|14105.17|14225.53|14105.53|14223.92|14103.92|10
1645217740000|2022-02-18 20:55:40|14225.34|14105.34|14226.87|14106.87|14226.87|14106.87|14224.94|14104.94|9
1645217750000|2022-02-18 20:55:50|14226.73|14106.73|14227.49|14107.49|14227.64|14107.64|14226.73|14106.73|10
1645217760000|2022-02-18 20:56:00|14227.76|14107.76|14223.43|14103.43|14227.76|14107.76|14223.43|14103.43|10
1645217770000|2022-02-18 20:56:10|14222.27|14102.27|14215.17|14095.17|14222.27|14102.27|14215.17|14095.17|10
1645217780000|2022-02-18 20:56:20|14214.75|14094.75|14211.68|14091.68|14214.75|14094.75|14211.66|14091.66|10
1645217790000|2022-02-18 20:56:30|14211.63|14091.63|14210.53|14090.53|14211.63|14091.63|14210.07|14090.07|10
1645217800000|2022-02-18 20:56:40|14210.8|14090.8|14212.42|14092.42|14212.58|14092.58|14210.21|14090.21|9
1645217810000|2022-02-18 20:56:50|14212.83|14092.83|14211.86|14091.86|14212.92|14092.92|14211.14|14091.14|10
1645217820000|2022-02-18 20:57:00|14212.01|14092.01|14213.63|14093.63|14213.63|14093.63|14211.85|14091.85|10
1645217830000|2022-02-18 20:57:10|14213.89|14093.89|14214.22|14094.22|14214.4|14094.4|14213.64|14093.64|10
1645217840000|2022-02-18 20:57:20|14214.02|14094.02|14214.55|14094.55|14214.55|14094.55|14213.99|14093.99|10
1645217850000|2022-02-18 20:57:30|14214.73|14094.73|14213.89|14093.89|14214.73|14094.73|14213.88|14093.88|10
1645217860000|2022-02-18 20:57:40|14213.75|14093.75|14213.56|14093.56|14214|14094|14213.29|14093.29|10
1645217870000|2022-02-18 20:57:50|14213.48|14093.48|14212.65|14092.65|14213.48|14093.48|14212.65|14092.65|10
1645217880000|2022-02-18 20:58:00|14212.18|14092.18|14210.23|14090.23|14212.39|14092.39|14210.23|14090.23|10
1645217890000|2022-02-18 20:58:10|14210.27|14090.27|14211.18|14091.18|14212.07|14092.07|14210.18|14090.18|10
1645217900000|2022-02-18 20:58:20|14211.1|14091.1|14212.61|14092.61|14212.61|14092.61|14210.51|14090.51|10
1645217910000|2022-02-18 20:58:30|14213.32|14093.32|14212.99|14092.99|14213.67|14093.67|14212.99|14092.99|9
1645217920000|2022-02-18 20:58:40|14213.21|14093.21|14212.93|14092.93|14213.34|14093.34|14212.71|14092.71|9
1645217930000|2022-02-18 20:58:50|14212.84|14092.84|14212.31|14092.31|14212.84|14092.84|14212.08|14092.08|9
1645217940000|2022-02-18 20:59:00|14212.63|14092.63|14211.71|14091.71|14212.94|14092.94|14211.66|14091.66|9
1645217950000|2022-02-18 20:59:10|14211.77|14091.77|14212.81|14092.81|14213.08|14093.08|14211.77|14091.77|9
1645217960000|2022-02-18 20:59:20|14213.16|14093.16|14211.46|14091.46|14213.16|14093.16|14211.16|14091.16|10
1645217970000|2022-02-18 20:59:30|14211.37|14091.37|14211.25|14091.25|14211.37|14091.37|14210.72|14090.72|9
1645217980000|2022-02-18 20:59:40|14210.86|14090.86|14211.93|14091.93|14211.97|14091.97|14210.86|14090.86|10
1645217990000|2022-02-18 20:59:50|14212.68|14092.68|14216.63|14096.63|14216.63|14096.63|14212.68|14092.68|9
1645218000000|2022-02-18 21:00:00|14219.83|14099.83|14226.08|14106.08|14226.08|14106.08|14219.83|14099.83|10
1645218010000|2022-02-18 21:00:10|14229.1|14109.1|14236.08|14116.08|14236.08|14116.08|14229.1|14109.1|10
1645218020000|2022-02-18 21:00:20|14236.23|14116.23|14239.2|14119.2|14239.2|14119.2|14236.02|14116.02|9
1645218030000|2022-02-18 21:00:30|14238.73|14118.73|14239.28|14119.28|14239.28|14119.28|14238.09|14118.09|10
1645218040000|2022-02-18 21:00:40|14239.46|14119.46|14245.32|14125.32|14245.32|14125.32|14239.46|14119.46|10
1645218050000|2022-02-18 21:00:50|14246.02|14126.02|14251.56|14131.56|14251.56|14131.56|14246.02|14126.02|10
1645218060000|2022-02-18 21:01:00|14253.45|14133.45|14257.35|14137.35|14257.35|14137.35|14253.45|14133.45|10
1645218070000|2022-02-18 21:01:10|14258.42|14138.42|14263.97|14143.97|14263.97|14143.97|14258.42|14138.42|10
1645218080000|2022-02-18 21:01:20|14265.9|14145.9|14270.66|14150.66|14270.66|14150.66|14265.9|14145.9|10
1645218090000|2022-02-18 21:01:30|14271.02|14151.02|14275.25|14155.25|14275.25|14155.25|14271.02|14151.02|9
1645218100000|2022-02-18 21:01:40|14275.84|14155.84|14279.67|14159.67|14279.67|14159.67|14275.84|14155.84|10
1645218110000|2022-02-18 21:01:50|14280.93|14160.93|14291.66|14171.66|14291.66|14171.66|14280.93|14160.93|10
1645218120000|2022-02-18 21:02:00|14291.53|14171.53|14293.18|14173.18|14293.18|14173.18|14291.53|14171.53|10
1645218130000|2022-02-18 21:02:10|14293.41|14173.41|14295.67|14175.67|14295.67|14175.67|14293.41|14173.41|10
1645218140000|2022-02-18 21:02:20|14296.12|14176.12|14298|14178|14298|14178|14296.12|14176.12|10
1645218150000|2022-02-18 21:02:30|14298.73|14178.73|14298.67|14178.67|14299.65|14179.65|14298.67|14178.67|10
1645218160000|2022-02-18 21:02:40|14298.85|14178.85|14300.19|14180.19|14300.57|14180.57|14298.85|14178.85|9
1645218170000|2022-02-18 21:02:50|14299.77|14179.77|14297.79|14177.79|14299.77|14179.77|14297.63|14177.63|10
1645218180000|2022-02-18 21:03:00|14297.93|14177.93|14297.22|14177.22|14298.1|14178.1|14297.12|14177.12|9
1645218190000|2022-02-18 21:03:10|14297.16|14177.16|14296.16|14176.16|14297.52|14177.52|14296.16|14176.16|10
1645218200000|2022-02-18 21:03:20|14295.61|14175.61|14292.67|14172.67|14295.61|14175.61|14292.38|14172.38|10
1645218210000|2022-02-18 21:03:30|14292.59|14172.59|14289.5|14169.5|14292.59|14172.59|14289.5|14169.5|10
1645218220000|2022-02-18 21:03:40|14289.07|14169.07|14283.27|14163.27|14289.07|14169.07|14283.27|14163.27|10
1645218230000|2022-02-18 21:03:50|14282.77|14162.77|14278.46|14158.46|14282.77|14162.77|14278.46|14158.46|9
1645218240000|2022-02-18 21:04:00|14277.97|14157.97|14275.88|14155.88|14277.97|14157.97|14275.87|14155.87|9
1645218250000|2022-02-18 21:04:10|14275.56|14155.56|14275.57|14155.57|14275.61|14155.61|14274.53|14154.53|10
1645218260000|2022-02-18 21:04:20|14275.45|14155.45|14278.01|14158.01|14278.47|14158.47|14275.45|14155.45|10
1645218270000|2022-02-18 21:04:30|14278.8|14158.8|14280.43|14160.43|14280.43|14160.43|14278.8|14158.8|10
1645218280000|2022-02-18 21:04:40|14280.44|14160.44|14280.5|14160.5|14280.87|14160.87|14280.25|14160.25|10
1645218290000|2022-02-18 21:04:50|14280.93|14160.93|14280.73|14160.73|14281.01|14161.01|14280.35|14160.35|10
1645218300000|2022-02-18 21:05:00|14280.67|14160.67|14277.81|14157.81|14280.67|14160.67|14277.81|14157.81|10
1645218310000|2022-02-18 21:05:10|14277.55|14157.55|14274.81|14154.81|14278.13|14158.13|14274.81|14154.81|9
1645218320000|2022-02-18 21:05:20|14274.16|14154.16|14270.03|14150.03|14274.16|14154.16|14270.03|14150.03|10
1645218330000|2022-02-18 21:05:30|14270.67|14150.67|14271.45|14151.45|14271.86|14151.86|14270.67|14150.67|9
1645218340000|2022-02-18 21:05:40|14271.97|14151.97|14272.76|14152.76|14273.63|14153.63|14271.97|14151.97|10
1645218350000|2022-02-18 21:05:50|14272.72|14152.72|14273.1|14153.1|14273.1|14153.1|14272.7|14152.7|10
1645218360000|2022-02-18 21:06:00|14273.3|14153.3|14277.31|14157.31|14277.31|14157.31|14273.3|14153.3|10
1645218370000|2022-02-18 21:06:10|14277.4|14157.4|14277.03|14157.03|14277.55|14157.55|14277.03|14157.03|8
1645218380000|2022-02-18 21:06:20|14276.7|14156.7|14276.67|14156.67|14276.93|14156.93|14276.24|14156.24|10
1645218390000|2022-02-18 21:06:30|14276.18|14156.18|14275.5|14155.5|14276.3|14156.3|14275.47|14155.47|10
1645218400000|2022-02-18 21:06:40|14275.6|14155.6|14275.56|14155.56|14275.99|14155.99|14275.56|14155.56|7
1645218410000|2022-02-18 21:06:50|14275.61|14155.61|14273.95|14153.95|14275.62|14155.62|14273.95|14153.95|7
1645218420000|2022-02-18 21:07:00|14273.43|14153.43|14272.31|14152.31|14273.43|14153.43|14272.19|14152.19|10
1645218430000|2022-02-18 21:07:10|14272.27|14152.27|14268.96|14148.96|14272.27|14152.27|14268.96|14148.96|10
1645218440000|2022-02-18 21:07:20|14268.53|14148.53|14266.23|14146.23|14268.53|14148.53|14266.23|14146.23|9
1645218450000|2022-02-18 21:07:30|14266.22|14146.22|14261.41|14141.41|14266.22|14146.22|14261.41|14141.41|8
1645218460000|2022-02-18 21:07:40|14261.17|14141.17|14258.53|14138.53|14261.17|14141.17|14258.53|14138.53|10
1645218470000|2022-02-18 21:07:50|14258.43|14138.43|14255.99|14135.99|14258.43|14138.43|14255.95|14135.95|10
1645218480000|2022-02-18 21:08:00|14255.91|14135.91|14250.83|14130.83|14255.91|14135.91|14250.79|14130.79|9
1645218490000|2022-02-18 21:08:10|14250.24|14130.24|14247.39|14127.39|14250.24|14130.24|14247.39|14127.39|10
1645218500000|2022-02-18 21:08:20|14246.89|14126.89|14246.22|14126.22|14247.07|14127.07|14246.22|14126.22|9
1645218510000|2022-02-18 21:08:30|14246.02|14126.02|14245.2|14125.2|14246.39|14126.39|14245.2|14125.2|8
1645218520000|2022-02-18 21:08:40|14244.95|14124.95|14241.65|14121.65|14244.95|14124.95|14241.65|14121.65|8
1645218530000|2022-02-18 21:08:50|14241.42|14121.42|14239.37|14119.37|14241.42|14121.42|14239.37|14119.37|9
1645218540000|2022-02-18 21:09:00|14239.31|14119.31|14233.55|14113.55|14239.31|14119.31|14233.55|14113.55|10
1645218550000|2022-02-18 21:09:10|14233.41|14113.41|14229.85|14109.85|14233.41|14113.41|14229.85|14109.85|10
1645218560000|2022-02-18 21:09:20|14229.75|14109.75|14221.75|14101.75|14229.75|14109.75|14221.75|14101.75|10
1645218570000|2022-02-18 21:09:30|14222.7|14102.7|14219.63|14099.63|14222.7|14102.7|14219.63|14099.63|10
1645218580000|2022-02-18 21:09:40|14218.59|14098.59|14216.91|14096.91|14218.59|14098.59|14216.91|14096.91|10
1645218590000|2022-02-18 21:09:50|14216.44|14096.44|14216.9|14096.9|14217.15|14097.15|14216.23|14096.23|10
1645218600000|2022-02-18 21:10:00|14216.48|14096.48|14217.79|14097.79|14218.07|14098.07|14216.46|14096.46|10
1645218610000|2022-02-18 21:10:10|14218.79|14098.79|14224.47|14104.47|14224.47|14104.47|14218.79|14098.79|10
1645218620000|2022-02-18 21:10:20|14226.64|14106.64|14230.34|14110.34|14230.34|14110.34|14226.64|14106.64|10
1645218630000|2022-02-18 21:10:30|14230.91|14110.91|14230.84|14110.84|14231.21|14111.21|14230.84|14110.84|9
1645218640000|2022-02-18 21:10:40|14231.26|14111.26|14230.78|14110.78|14231.54|14111.54|14230.78|14110.78|10
1645218650000|2022-02-18 21:10:50|14230.74|14110.74|14225.33|14105.33|14230.74|14110.74|14225.33|14105.33|10
1645218660000|2022-02-18 21:11:00|14224.76|14104.76|14224.56|14104.56|14224.9|14104.9|14224.21|14104.21|9
1645218670000|2022-02-18 21:11:10|14224.35|14104.35|14223.04|14103.04|14224.35|14104.35|14222.17|14102.17|10
1645218680000|2022-02-18 21:11:20|14223.34|14103.34|14228.46|14108.46|14228.46|14108.46|14223.34|14103.34|10
1645218690000|2022-02-18 21:11:30|14228.67|14108.67|14229.51|14109.51|14229.51|14109.51|14228.45|14108.45|9
1645218700000|2022-02-18 21:11:40|14229.68|14109.68|14230.31|14110.31|14230.31|14110.31|14229.59|14109.59|9
1645218710000|2022-02-18 21:11:50|14230.68|14110.68|14234.94|14114.94|14234.94|14114.94|14230.68|14110.68|10
1645218720000|2022-02-18 21:12:00|14235.81|14115.81|14240.44|14120.44|14240.44|14120.44|14235.81|14115.81|9
1645218730000|2022-02-18 21:12:10|14240.49|14120.49|14245.2|14125.2|14245.28|14125.28|14240.49|14120.49|10
1645218740000|2022-02-18 21:12:20|14244.51|14124.51|14243.96|14123.96|14245.37|14125.37|14243.96|14123.96|8
1645218750000|2022-02-18 21:12:30|14244.15|14124.15|14242.83|14122.83|14244.37|14124.37|14242.83|14122.83|10
1645218760000|2022-02-18 21:12:40|14243.81|14123.81|14244.56|14124.56|14244.56|14124.56|14243.73|14123.73|9
1645218770000|2022-02-18 21:12:50|14244.7|14124.7|14244.78|14124.78|14245.1|14125.1|14244.7|14124.7|9
1645218780000|2022-02-18 21:13:00|14244.89|14124.89|14245.04|14125.04|14245.41|14125.41|14244.89|14124.89|10
1645218790000|2022-02-18 21:13:10|14245.21|14125.21|14244.97|14124.97|14245.26|14125.26|14244.89|14124.89|9
1645218800000|2022-02-18 21:13:20|14244.95|14124.95|14246.74|14126.74|14246.74|14126.74|14244.95|14124.95|10
1645218810000|2022-02-18 21:13:30|14246.78|14126.78|14251.45|14131.45|14251.49|14131.49|14246.19|14126.19|10
1645218820000|2022-02-18 21:13:40|14251.58|14131.58|14253.1|14133.1|14253.1|14133.1|14251.39|14131.39|10
1645218830000|2022-02-18 21:13:50|14253.52|14133.52|14255.71|14135.71|14255.71|14135.71|14253.52|14133.52|9
1645218840000|2022-02-18 21:14:00|14255.53|14135.53|14256.63|14136.63|14257.03|14137.03|14255.53|14135.53|10
1645218850000|2022-02-18 21:14:10|14256.53|14136.53|14257.05|14137.05|14257.08|14137.08|14256.27|14136.27|9
1645218860000|2022-02-18 21:14:20|14256.89|14136.89|14256.18|14136.18|14256.95|14136.95|14256.18|14136.18|10
1645218870000|2022-02-18 21:14:30|14256.26|14136.26|14256.56|14136.56|14256.67|14136.67|14256.22|14136.22|10
1645218880000|2022-02-18 21:14:40|14256.43|14136.43|14256.95|14136.95|14257.31|14137.31|14256.38|14136.38|10
1645218890000|2022-02-18 21:14:50|14257.2|14137.2|14255.77|14135.77|14257.2|14137.2|14255.77|14135.77|10
1645218900000|2022-02-18 21:15:00|14255.94|14135.94|14259.11|14139.11|14259.11|14139.11|14255.94|14135.94|10
1645218910000|2022-02-18 21:15:10|14260.16|14140.16|14260.97|14140.97|14261.58|14141.58|14260.16|14140.16|10
1645218920000|2022-02-18 21:15:20|14260.84|14140.84|14258.59|14138.59|14260.84|14140.84|14258.59|14138.59|8
1645218930000|2022-02-18 21:15:30|14258.43|14138.43|14258.07|14138.07|14258.45|14138.45|14257.98|14137.98|8
1645218940000|2022-02-18 21:15:40|14258.48|14138.48|14258.75|14138.75|14259.04|14139.04|14258.48|14138.48|9
1645218950000|2022-02-18 21:15:50|14258.8|14138.8|14257.95|14137.95|14258.89|14138.89|14257.95|14137.95|7
1645218960000|2022-02-18 21:16:00|14257.9|14137.9|14257.71|14137.71|14257.96|14137.96|14257.33|14137.33|9
1645218970000|2022-02-18 21:16:10|14258.04|14138.04|14259.61|14139.61|14259.73|14139.73|14258.04|14138.04|9
1645218980000|2022-02-18 21:16:20|14260.11|14140.11|14263.26|14143.26|14263.26|14143.26|14260.11|14140.11|9
1645218990000|2022-02-18 21:16:30|14263.92|14143.92|14273.53|14153.53|14273.53|14153.53|14263.92|14143.92|10
1645219000000|2022-02-18 21:16:40|14275.67|14155.67|14279.22|14159.22|14279.34|14159.34|14275.67|14155.67|10
1645219010000|2022-02-18 21:16:50|14280.63|14160.63|14283.9|14163.9|14284.08|14164.08|14280.01|14160.01|10
1645219020000|2022-02-18 21:17:00|14284.17|14164.17|14284.19|14164.19|14284.87|14164.87|14283.42|14163.42|10
1645219030000|2022-02-18 21:17:10|14284.15|14164.15|14286.63|14166.63|14287.01|14167.01|14284.15|14164.15|8
1645219040000|2022-02-18 21:17:20|14286.34|14166.34|14284.69|14164.69|14286.45|14166.45|14284.69|14164.69|9
1645219050000|2022-02-18 21:17:30|14285.22|14165.22|14284.05|14164.05|14285.22|14165.22|14284.05|14164.05|9
1645219060000|2022-02-18 21:17:40|14284.13|14164.13|14286.83|14166.83|14286.83|14166.83|14284.12|14164.12|10
1645219070000|2022-02-18 21:17:50|14287.27|14167.27|14287.67|14167.67|14287.96|14167.96|14287.27|14167.27|9
1645219080000|2022-02-18 21:18:00|14287.73|14167.73|14287.86|14167.86|14287.86|14167.86|14287.07|14167.07|9
1645219090000|2022-02-18 21:18:10|14287.73|14167.73|14287.99|14167.99|14288.09|14168.09|14287.43|14167.43|10
1645219100000|2022-02-18 21:18:20|14287.9|14167.9|14288.59|14168.59|14288.59|14168.59|14287.9|14167.9|9
1645219110000|2022-02-18 21:18:30|14288.78|14168.78|14290.01|14170.01|14290.08|14170.08|14288.77|14168.77|9
1645219120000|2022-02-18 21:18:40|14290.12|14170.12|14290.82|14170.82|14290.82|14170.82|14289.84|14169.84|6
1645219130000|2022-02-18 21:18:50|14290.85|14170.85|14291.7|14171.7|14291.7|14171.7|14290.85|14170.85|10
1645219140000|2022-02-18 21:19:00|14291.43|14171.43|14290.2|14170.2|14291.43|14171.43|14290.2|14170.2|9
1645219150000|2022-02-18 21:19:10|14290.17|14170.17|14290.12|14170.12|14290.76|14170.76|14290.12|14170.12|9
1645219160000|2022-02-18 21:19:20|14290.11|14170.11|14288.51|14168.51|14290.11|14170.11|14288.41|14168.41|10
1645219170000|2022-02-18 21:19:30|14288.46|14168.46|14289.81|14169.81|14289.81|14169.81|14288.44|14168.44|9
1645219180000|2022-02-18 21:19:40|14289.7|14169.7|14290.75|14170.75|14290.75|14170.75|14289.7|14169.7|9
1645219190000|2022-02-18 21:19:50|14291.11|14171.11|14291.48|14171.48|14291.63|14171.63|14291.11|14171.11|9
1645219200000|2022-02-18 21:20:00|14291.62|14171.62|14291.99|14171.99|14291.99|14171.99|14291.62|14171.62|10
1645219210000|2022-02-18 21:20:10|14292.04|14172.04|14293.34|14173.34|14293.65|14173.65|14292.04|14172.04|10
1645219220000|2022-02-18 21:20:20|14293.29|14173.29|14289.62|14169.62|14293.29|14173.29|14289.58|14169.58|10
1645219230000|2022-02-18 21:20:30|14289.72|14169.72|14288.88|14168.88|14289.72|14169.72|14288.88|14168.88|10
1645219240000|2022-02-18 21:20:40|14288.77|14168.77|14286.67|14166.67|14288.77|14168.77|14286.67|14166.67|8
1645219250000|2022-02-18 21:20:50|14286.63|14166.63|14286.44|14166.44|14286.63|14166.63|14285.64|14165.64|8
1645219260000|2022-02-18 21:21:00|14286.42|14166.42|14286.81|14166.81|14286.81|14166.81|14286.32|14166.32|9
1645219270000|2022-02-18 21:21:10|14286.7|14166.7|14287.27|14167.27|14287.37|14167.37|14286.7|14166.7|9
1645219280000|2022-02-18 21:21:20|14287.61|14167.61|14287.23|14167.23|14287.61|14167.61|14286.74|14166.74|8
1645219290000|2022-02-18 21:21:30|14287.21|14167.21|14286|14166|14287.21|14167.21|14285.92|14165.92|9
1645219300000|2022-02-18 21:21:40|14285.16|14165.16|14284.67|14164.67|14285.16|14165.16|14284.63|14164.63|8
1645219310000|2022-02-18 21:21:50|14284.53|14164.53|14285.82|14165.82|14285.82|14165.82|14284.51|14164.51|8
1645219320000|2022-02-18 21:22:00|14285.73|14165.73|14285.99|14165.99|14286.01|14166.01|14285.52|14165.52|10
1645219330000|2022-02-18 21:22:10|14286.44|14166.44|14288.06|14168.06|14288.06|14168.06|14286.44|14166.44|9
1645219340000|2022-02-18 21:22:20|14288.18|14168.18|14289.3|14169.3|14289.3|14169.3|14288.18|14168.18|9
1645219350000|2022-02-18 21:22:30|14289.29|14169.29|14289.7|14169.7|14289.96|14169.96|14289.29|14169.29|10
1645219360000|2022-02-18 21:22:40|14289.84|14169.84|14291.56|14171.56|14291.67|14171.67|14289.64|14169.64|10
1645219370000|2022-02-18 21:22:50|14291.43|14171.43|14291.52|14171.52|14291.87|14171.87|14291.11|14171.11|10
1645219380000|2022-02-18 21:23:00|14291.51|14171.51|14289.17|14169.17|14291.51|14171.51|14289.17|14169.17|10
1645219390000|2022-02-18 21:23:10|14289.09|14169.09|14287.72|14167.72|14289.09|14169.09|14287.72|14167.72|10
1645219400000|2022-02-18 21:23:20|14287.78|14167.78|14288.32|14168.32|14288.32|14168.32|14287.4|14167.4|8
1645219410000|2022-02-18 21:23:30|14288.33|14168.33|14288.88|14168.88|14288.88|14168.88|14288.29|14168.29|9
1645219420000|2022-02-18 21:23:40|14288.75|14168.75|14288.28|14168.28|14288.97|14168.97|14288.19|14168.19|10
1645219430000|2022-02-18 21:23:50|14288.36|14168.36|14289.99|14169.99|14289.99|14169.99|14288.31|14168.31|10
1645219440000|2022-02-18 21:24:00|14290.36|14170.36|14289.94|14169.94|14290.65|14170.65|14289.94|14169.94|10
1645219450000|2022-02-18 21:24:10|14289.87|14169.87|14289.37|14169.37|14289.98|14169.98|14289.37|14169.37|10
1645219460000|2022-02-18 21:24:20|14289.42|14169.42|14289.89|14169.89|14289.89|14169.89|14289.42|14169.42|9
1645219470000|2022-02-18 21:24:30|14289.41|14169.41|14289.33|14169.33|14289.63|14169.63|14289.03|14169.03|9
1645219480000|2022-02-18 21:24:40|14289.52|14169.52|14289.39|14169.39|14289.85|14169.85|14289.39|14169.39|10
1645219490000|2022-02-18 21:24:50|14289.13|14169.13|14290.24|14170.24|14290.24|14170.24|14289.13|14169.13|7
1645219500000|2022-02-18 21:25:00|14290.09|14170.09|14289.73|14169.73|14290.16|14170.16|14289.52|14169.52|8
1645219510000|2022-02-18 21:25:10|14289.55|14169.55|14289.74|14169.74|14290.13|14170.13|14289.55|14169.55|9
1645219520000|2022-02-18 21:25:20|14289.82|14169.82|14289.84|14169.84|14290.11|14170.11|14289.62|14169.62|10
1645219530000|2022-02-18 21:25:30|14289.92|14169.92|14290.88|14170.88|14291.17|14171.17|14289.77|14169.77|10
1645219540000|2022-02-18 21:25:40|14291.63|14171.63|14291.88|14171.88|14291.88|14171.88|14291.55|14171.55|10
1645219550000|2022-02-18 21:25:50|14291.82|14171.82|14291.67|14171.67|14291.82|14171.82|14291.26|14171.26|9
1645219560000|2022-02-18 21:26:00|14291.23|14171.23|14289.4|14169.4|14291.23|14171.23|14289.39|14169.39|9
1645219570000|2022-02-18 21:26:10|14289.5|14169.5|14288.86|14168.86|14289.5|14169.5|14288.77|14168.77|7
1645219580000|2022-02-18 21:26:20|14289.05|14169.05|14289.3|14169.3|14289.5|14169.5|14288.98|14168.98|9
1645219590000|2022-02-18 21:26:30|14290.12|14170.12|14290.51|14170.51|14290.52|14170.52|14289.99|14169.99|9
1645219600000|2022-02-18 21:26:40|14290.55|14170.55|14292.77|14172.77|14292.77|14172.77|14290.55|14170.55|10
1645219610000|2022-02-18 21:26:50|14292.85|14172.85|14294.03|14174.03|14294.16|14174.16|14292.85|14172.85|9
1645219620000|2022-02-18 21:27:00|14294.22|14174.22|14294.96|14174.96|14294.96|14174.96|14293.94|14173.94|10
1645219630000|2022-02-18 21:27:10|14294.85|14174.85|14296.4|14176.4|14296.4|14176.4|14294.84|14174.84|9
1645219640000|2022-02-18 21:27:20|14296.39|14176.39|14298.74|14178.74|14298.74|14178.74|14296.39|14176.39|7
1645219650000|2022-02-18 21:27:30|14298.96|14178.96|14298.9|14178.9|14299.88|14179.88|14298.66|14178.66|9
1645219660000|2022-02-18 21:27:40|14299.16|14179.16|14299.76|14179.76|14299.95|14179.95|14298.97|14178.97|10
1645219670000|2022-02-18 21:27:50|14299.41|14179.41|14299.58|14179.58|14299.66|14179.66|14299.41|14179.41|8
1645219680000|2022-02-18 21:28:00|14299.41|14179.41|14299.93|14179.93|14299.93|14179.93|14299.23|14179.23|9
1645219690000|2022-02-18 21:28:10|14299.75|14179.75|14300.41|14180.41|14300.41|14180.41|14299.52|14179.52|10
1645219700000|2022-02-18 21:28:20|14300.3|14180.3|14301.22|14181.22|14301.22|14181.22|14299.97|14179.97|9
1645219710000|2022-02-18 21:28:30|14301.95|14181.95|14302.73|14182.73|14302.87|14182.87|14301.95|14181.95|10
1645219720000|2022-02-18 21:28:40|14302.86|14182.86|14304.01|14184.01|14304.01|14184.01|14302.65|14182.65|9
1645219730000|2022-02-18 21:28:50|14304.19|14184.19|14306.61|14186.61|14306.61|14186.61|14304.19|14184.19|10
1645219740000|2022-02-18 21:29:00|14307.39|14187.39|14311.37|14191.37|14311.39|14191.39|14307.39|14187.39|10
1645219750000|2022-02-18 21:29:10|14311.63|14191.63|14313.27|14193.27|14313.55|14193.55|14311.63|14191.63|10
1645219760000|2022-02-18 21:29:20|14313.54|14193.54|14313.07|14193.07|14313.54|14193.54|14312.64|14192.64|10
1645219770000|2022-02-18 21:29:30|14312.57|14192.57|14312.24|14192.24|14312.6|14192.6|14312.11|14192.11|9
1645219780000|2022-02-18 21:29:40|14312.26|14192.26|14311.7|14191.7|14312.4|14192.4|14311.59|14191.59|8
1645219790000|2022-02-18 21:29:50|14311.78|14191.78|14312.8|14192.8|14312.8|14192.8|14311.57|14191.57|10
1645219800000|2022-02-18 21:30:00|14312.88|14192.88|14311.83|14191.83|14313.96|14193.96|14311.83|14191.83|10
1645219810000|2022-02-18 21:30:10|14312.03|14192.03|14310.09|14190.09|14312.03|14192.03|14309.8|14189.8|10
1645219820000|2022-02-18 21:30:20|14310.02|14190.02|14309.21|14189.21|14310.05|14190.05|14309.21|14189.21|10
1645219830000|2022-02-18 21:30:30|14308.9|14188.9|14306.38|14186.38|14309.08|14189.08|14306.38|14186.38|10
1645219840000|2022-02-18 21:30:40|14305.8|14185.8|14301.52|14181.52|14305.8|14185.8|14301.52|14181.52|10
1645219850000|2022-02-18 21:30:50|14300.84|14180.84|14294.77|14174.77|14300.87|14180.87|14294.77|14174.77|8
1645219860000|2022-02-18 21:31:00|14294.35|14174.35|14286.91|14166.91|14294.35|14174.35|14286.91|14166.91|9
1645219870000|2022-02-18 21:31:10|14285.8|14165.8|14280.14|14160.14|14285.8|14165.8|14280.14|14160.14|10
1645219880000|2022-02-18 21:31:20|14279.97|14159.97|14279.81|14159.81|14280.39|14160.39|14279.31|14159.31|10
1645219890000|2022-02-18 21:31:30|14279.74|14159.74|14280.26|14160.26|14280.26|14160.26|14279.51|14159.51|8
1645219900000|2022-02-18 21:31:40|14280.17|14160.17|14278.51|14158.51|14280.32|14160.32|14278.28|14158.28|9
1645219910000|2022-02-18 21:31:50|14277.97|14157.97|14277.02|14157.02|14277.97|14157.97|14277.02|14157.02|9
1645219920000|2022-02-18 21:32:00|14277.53|14157.53|14277.65|14157.65|14277.89|14157.89|14277.13|14157.13|10
1645219930000|2022-02-18 21:32:10|14277.68|14157.68|14277.17|14157.17|14277.68|14157.68|14276.75|14156.75|9
1645219940000|2022-02-18 21:32:20|14277.34|14157.34|14276.58|14156.58|14277.61|14157.61|14276.58|14156.58|8
1645219950000|2022-02-18 21:32:30|14276.84|14156.84|14277.43|14157.43|14277.51|14157.51|14276.8|14156.8|8
1645219960000|2022-02-18 21:32:40|14277.64|14157.64|14278.62|14158.62|14278.78|14158.78|14277.64|14157.64|9
1645219970000|2022-02-18 21:32:50|14278.77|14158.77|14279.14|14159.14|14279.31|14159.31|14278.77|14158.77|8
1645219980000|2022-02-18 21:33:00|14279.13|14159.13|14278.52|14158.52|14279.13|14159.13|14278.38|14158.38|10
1645219990000|2022-02-18 21:33:10|14278.76|14158.76|14277.71|14157.71|14278.76|14158.76|14277.71|14157.71|9
1645220000000|2022-02-18 21:33:20|14276.78|14156.78|14277.77|14157.77|14277.77|14157.77|14275.96|14155.96|10
1645220010000|2022-02-18 21:33:30|14278.63|14158.63|14281.72|14161.72|14281.81|14161.81|14278.63|14158.63|10
1645220020000|2022-02-18 21:33:40|14281.99|14161.99|14285.15|14165.15|14285.15|14165.15|14281.99|14161.99|10
1645220030000|2022-02-18 21:33:50|14284.9|14164.9|14284.69|14164.69|14284.92|14164.92|14284.08|14164.08|10
1645220040000|2022-02-18 21:34:00|14284.15|14164.15|14282.49|14162.49|14284.15|14164.15|14282.49|14162.49|9
1645220050000|2022-02-18 21:34:10|14282.37|14162.37|14279.64|14159.64|14282.44|14162.44|14279.64|14159.64|10
1645220060000|2022-02-18 21:34:20|14280.09|14160.09|14276.91|14156.91|14280.09|14160.09|14276.91|14156.91|9
1645220070000|2022-02-18 21:34:30|14276.92|14156.92|14275.03|14155.03|14277.1|14157.1|14274.8|14154.8|10
1645220080000|2022-02-18 21:34:40|14275|14155|14272.46|14152.46|14275|14155|14272.46|14152.46|8
1645220090000|2022-02-18 21:34:50|14271.53|14151.53|14264.65|14144.65|14271.53|14151.53|14264.65|14144.65|9
1645220100000|2022-02-18 21:35:00|14264.73|14144.73|14256.91|14136.91|14264.73|14144.73|14256.91|14136.91|8
1645220110000|2022-02-18 21:35:10|14256.58|14136.58|14253.51|14133.51|14256.58|14136.58|14253.19|14133.19|10
1645220120000|2022-02-18 21:35:20|14253.86|14133.86|14257.15|14137.15|14257.15|14137.15|14253.86|14133.86|10
1645220130000|2022-02-18 21:35:30|14256.97|14136.97|14261.11|14141.11|14261.11|14141.11|14256.97|14136.97|10
1645220140000|2022-02-18 21:35:40|14261.41|14141.41|14263.46|14143.46|14263.46|14143.46|14261.41|14141.41|9
1645220150000|2022-02-18 21:35:50|14263.75|14143.75|14263.59|14143.59|14263.78|14143.78|14263.04|14143.04|10
1645220160000|2022-02-18 21:36:00|14263.72|14143.72|14264.19|14144.19|14264.84|14144.84|14263.17|14143.17|10
1645220170000|2022-02-18 21:36:10|14264.35|14144.35|14262.47|14142.47|14264.71|14144.71|14262.36|14142.36|10
1645220180000|2022-02-18 21:36:20|14261.55|14141.55|14261.94|14141.94|14262.01|14142.01|14261.34|14141.34|10
1645220190000|2022-02-18 21:36:30|14261.86|14141.86|14261.85|14141.85|14262.38|14142.38|14261.49|14141.49|9
1645220200000|2022-02-18 21:36:40|14262.15|14142.15|14261.53|14141.53|14262.16|14142.16|14261.53|14141.53|8
1645220210000|2022-02-18 21:36:50|14261.82|14141.82|14262.4|14142.4|14262.62|14142.62|14261.82|14141.82|9
1645220220000|2022-02-18 21:37:00|14261.78|14141.78|14262.9|14142.9|14262.9|14142.9|14261.78|14141.78|9
1645220230000|2022-02-18 21:37:10|14263.07|14143.07|14270.89|14150.89|14270.89|14150.89|14263.05|14143.05|10
1645220240000|2022-02-18 21:37:20|14271.01|14151.01|14280.34|14160.34|14280.34|14160.34|14271.01|14151.01|10
1645220250000|2022-02-18 21:37:30|14280.36|14160.36|14284.38|14164.38|14284.38|14164.38|14280.36|14160.36|10
1645220260000|2022-02-18 21:37:40|14284.46|14164.46|14284.64|14164.64|14285.23|14165.23|14284.46|14164.46|10
1645220270000|2022-02-18 21:37:50|14284.68|14164.68|14283.96|14163.96|14284.71|14164.71|14283.95|14163.95|8
1645220280000|2022-02-18 21:38:00|14283.97|14163.97|14284.49|14164.49|14285|14165|14283.94|14163.94|10
1645220290000|2022-02-18 21:38:10|14284.86|14164.86|14284.99|14164.99|14284.99|14164.99|14284.01|14164.01|10
1645220300000|2022-02-18 21:38:20|14284.67|14164.67|14283.14|14163.14|14284.67|14164.67|14283.06|14163.06|10
1645220310000|2022-02-18 21:38:30|14283.12|14163.12|14282.62|14162.62|14283.12|14163.12|14282.62|14162.62|4
1645220320000|2022-02-18 21:38:40|14282.93|14162.93|14282.4|14162.4|14283.02|14163.02|14282.39|14162.39|10
1645220330000|2022-02-18 21:38:50|14282.34|14162.34|14281.26|14161.26|14282.57|14162.57|14281.26|14161.26|9
1645220340000|2022-02-18 21:39:00|14280.96|14160.96|14280.96|14160.96|14281.15|14161.15|14280.8|14160.8|9
1645257600000|2022-02-19 08:00:00|14439.33|14319.33|14440.59|14320.59|14440.74|14320.74|14439.27|14319.27|11
1645257610000|2022-02-19 08:00:10|14440.5|14320.5|14441.19|14321.19|14441.19|14321.19|14440.5|14320.5|10
1645257620000|2022-02-19 08:00:20|14441.16|14321.16|14440.8|14320.8|14441.35|14321.35|14440.8|14320.8|9
1645257630000|2022-02-19 08:00:30|14440.81|14320.81|14440.83|14320.83|14440.83|14320.83|14440.52|14320.52|7
1645257640000|2022-02-19 08:00:40|14440.55|14320.55|14440.52|14320.52|14440.65|14320.65|14440.42|14320.42|9
1645257650000|2022-02-19 08:00:50|14440.5|14320.5|14439.85|14319.85|14440.52|14320.52|14439.85|14319.85|5
1645257660000|2022-02-19 08:01:00|14439.87|14319.87|14442.01|14322.01|14442.04|14322.04|14439.87|14319.87|10
1645257670000|2022-02-19 08:01:10|14442.38|14322.38|14441.81|14321.81|14442.91|14322.91|14441.81|14321.81|7
1645257680000|2022-02-19 08:01:20|14441.82|14321.82|14441.5|14321.5|14442.06|14322.06|14441.29|14321.29|9
1645257690000|2022-02-19 08:01:30|14441.63|14321.63|14441.7|14321.7|14441.71|14321.71|14441.5|14321.5|8
1645257700000|2022-02-19 08:01:40|14441.56|14321.56|14440.86|14320.86|14441.56|14321.56|14440.86|14320.86|8
1645257710000|2022-02-19 08:01:50|14440.64|14320.64|14440.12|14320.12|14440.74|14320.74|14440.12|14320.12|9
1645257720000|2022-02-19 08:02:00|14440.21|14320.21|14440.93|14320.93|14441.05|14321.05|14440.21|14320.21|10
1645257730000|2022-02-19 08:02:10|14441.08|14321.08|14442.15|14322.15|14442.28|14322.28|14441.02|14321.02|7
1645257740000|2022-02-19 08:02:20|14442.24|14322.24|14442.8|14322.8|14442.8|14322.8|14442.03|14322.03|10
1645257750000|2022-02-19 08:02:30|14443.12|14323.12|14444.01|14324.01|14444.1|14324.1|14443.01|14323.01|10
1645257760000|2022-02-19 08:02:40|14444|14324|14444.11|14324.11|14444.11|14324.11|14443.07|14323.07|10
1645257770000|2022-02-19 08:02:50|14443.98|14323.98|14444.45|14324.45|14444.45|14324.45|14443.98|14323.98|6
1645257780000|2022-02-19 08:03:00|14444.43|14324.43|14448.67|14328.67|14448.67|14328.67|14444.43|14324.43|9
1645257790000|2022-02-19 08:03:10|14448.87|14328.87|14451.1|14331.1|14451.1|14331.1|14448.87|14328.87|10
1645257800000|2022-02-19 08:03:20|14451.12|14331.12|14453.25|14333.25|14453.25|14333.25|14451.12|14331.12|10
1645257810000|2022-02-19 08:03:30|14453.06|14333.06|14452.64|14332.64|14453.06|14333.06|14452.24|14332.24|8
1645257820000|2022-02-19 08:03:40|14452.68|14332.68|14453|14333|14453.1|14333.1|14452.61|14332.61|6
1645257830000|2022-02-19 08:03:50|14453.09|14333.09|14453.32|14333.32|14453.35|14333.35|14453.09|14333.09|7
1645257840000|2022-02-19 08:04:00|14453.14|14333.14|14453.1|14333.1|14453.2|14333.2|14452.99|14332.99|7
1645257850000|2022-02-19 08:04:10|14453.22|14333.22|14450.84|14330.84|14453.46|14333.46|14450.84|14330.84|10
1645257860000|2022-02-19 08:04:20|14450.74|14330.74|14450.41|14330.41|14450.74|14330.74|14450.19|14330.19|9
1645257870000|2022-02-19 08:04:30|14450.32|14330.32|14450.67|14330.67|14450.67|14330.67|14450.27|14330.27|10
1645257880000|2022-02-19 08:04:40|14450.7|14330.7|14451.32|14331.32|14451.32|14331.32|14450.6|14330.6|8
1645257890000|2022-02-19 08:04:50|14451.59|14331.59|14451.78|14331.78|14451.94|14331.94|14451.59|14331.59|8
1645257900000|2022-02-19 08:05:00|14451.84|14331.84|14451.3|14331.3|14451.84|14331.84|14451.3|14331.3|6
1645257910000|2022-02-19 08:05:10|14451.38|14331.38|14451.27|14331.27|14451.38|14331.38|14451.06|14331.06|7
1645257920000|2022-02-19 08:05:20|14451.52|14331.52|14452.56|14332.56|14452.56|14332.56|14451.5|14331.5|9
1645257930000|2022-02-19 08:05:30|14452.58|14332.58|14451.47|14331.47|14452.59|14332.59|14451.47|14331.47|10
1645257940000|2022-02-19 08:05:40|14451.56|14331.56|14452.49|14332.49|14452.49|14332.49|14451.56|14331.56|9
1645257950000|2022-02-19 08:05:50|14452.43|14332.43|14452.41|14332.41|14452.46|14332.46|14452.35|14332.35|7
1645257960000|2022-02-19 08:06:00|14452.37|14332.37|14452.43|14332.43|14452.43|14332.43|14452.32|14332.32|5
1645257970000|2022-02-19 08:06:10|14452.32|14332.32|14452.41|14332.41|14452.42|14332.42|14451.68|14331.68|8
1645257980000|2022-02-19 08:06:20|14452.42|14332.42|14452.69|14332.69|14452.69|14332.69|14452.42|14332.42|7
1645257990000|2022-02-19 08:06:30|14452.74|14332.74|14451.99|14331.99|14452.74|14332.74|14451.83|14331.83|8
1645258000000|2022-02-19 08:06:40|14452.61|14332.61|14452.72|14332.72|14452.83|14332.83|14452.48|14332.48|7
1645258010000|2022-02-19 08:06:50|14452.7|14332.7|14452.71|14332.71|14452.71|14332.71|14452.45|14332.45|6
1645258020000|2022-02-19 08:07:00|14452.72|14332.72|14453.55|14333.55|14453.55|14333.55|14452.67|14332.67|7
1645258030000|2022-02-19 08:07:10|14453.63|14333.63|14455.03|14335.03|14455.07|14335.07|14453.63|14333.63|10
1645258040000|2022-02-19 08:07:20|14455.15|14335.15|14455.79|14335.79|14455.79|14335.79|14455.12|14335.12|7
1645258050000|2022-02-19 08:07:30|14455.75|14335.75|14455.68|14335.68|14455.76|14335.76|14455.44|14335.44|9
1645258060000|2022-02-19 08:07:40|14455.63|14335.63|14456.11|14336.11|14456.11|14336.11|14455.6|14335.6|6
1645258070000|2022-02-19 08:07:50|14456.27|14336.27|14456.1|14336.1|14456.34|14336.34|14456.1|14336.1|8
1645258080000|2022-02-19 08:08:00|14456.23|14336.23|14455.76|14335.76|14456.23|14336.23|14455.76|14335.76|9
1645258090000|2022-02-19 08:08:10|14455.69|14335.69|14456.65|14336.65|14456.65|14336.65|14455.68|14335.68|7
1645258100000|2022-02-19 08:08:20|14456.51|14336.51|14456.03|14336.03|14456.51|14336.51|14456.03|14336.03|6
1645258110000|2022-02-19 08:08:30|14456.02|14336.02|14456.33|14336.33|14456.35|14336.35|14456.02|14336.02|8
1645258120000|2022-02-19 08:08:40|14456.34|14336.34|14456.59|14336.59|14456.83|14336.83|14456.26|14336.26|9
1645258130000|2022-02-19 08:08:50|14456.73|14336.73|14456.73|14336.73|14456.98|14336.98|14456.63|14336.63|7
1645258140000|2022-02-19 08:09:00|14456.53|14336.53|14456.65|14336.65|14456.65|14336.65|14456.53|14336.53|6
1645258150000|2022-02-19 08:09:10|14456.77|14336.77|14457.78|14337.78|14457.78|14337.78|14456.77|14336.77|7
1645258160000|2022-02-19 08:09:20|14457.48|14337.48|14458.39|14338.39|14458.39|14338.39|14457.01|14337.01|10
1645258170000|2022-02-19 08:09:30|14458.38|14338.38|14459.41|14339.41|14459.41|14339.41|14458.38|14338.38|10
1645258180000|2022-02-19 08:09:40|14459.7|14339.7|14459.19|14339.19|14459.7|14339.7|14458.95|14338.95|8
1645258190000|2022-02-19 08:09:50|14459.27|14339.27|14458.86|14338.86|14459.27|14339.27|14458.61|14338.61|9
1645258200000|2022-02-19 08:10:00|14459.22|14339.22|14460.58|14340.58|14460.58|14340.58|14459.14|14339.14|10
1645258210000|2022-02-19 08:10:10|14460.73|14340.73|14461.66|14341.66|14461.78|14341.78|14460.73|14340.73|9
1645258220000|2022-02-19 08:10:20|14461.59|14341.59|14462.15|14342.15|14462.15|14342.15|14461.43|14341.43|8
1645258230000|2022-02-19 08:10:30|14462.17|14342.17|14461.99|14341.99|14462.17|14342.17|14461.82|14341.82|7
1645258240000|2022-02-19 08:10:40|14461.98|14341.98|14462.47|14342.47|14462.6|14342.6|14461.96|14341.96|8
1645258250000|2022-02-19 08:10:50|14462.28|14342.28|14461.78|14341.78|14462.28|14342.28|14461.69|14341.69|10
1645258260000|2022-02-19 08:11:00|14461.85|14341.85|14462.58|14342.58|14462.58|14342.58|14461.85|14341.85|8
1645258270000|2022-02-19 08:11:10|14462.59|14342.59|14462.35|14342.35|14462.71|14342.71|14462.33|14342.33|7
1645258280000|2022-02-19 08:11:20|14462.26|14342.26|14462.32|14342.32|14462.32|14342.32|14462.17|14342.17|7
1645258290000|2022-02-19 08:11:30|14462.18|14342.18|14462.43|14342.43|14462.43|14342.43|14462.18|14342.18|6
1645258300000|2022-02-19 08:11:40|14462.29|14342.29|14460.5|14340.5|14462.29|14342.29|14460.5|14340.5|10
1645258310000|2022-02-19 08:11:50|14460.28|14340.28|14458.6|14338.6|14460.28|14340.28|14458.6|14338.6|8
1645258320000|2022-02-19 08:12:00|14458.49|14338.49|14458.01|14338.01|14458.49|14338.49|14457.72|14337.72|9
1645258330000|2022-02-19 08:12:10|14457.99|14337.99|14455.42|14335.42|14458.57|14338.57|14455.42|14335.42|8
1645258340000|2022-02-19 08:12:20|14455.27|14335.27|14454.43|14334.43|14455.27|14335.27|14454.3|14334.3|8
1645258350000|2022-02-19 08:12:30|14454.26|14334.26|14453.67|14333.67|14454.36|14334.36|14453.6|14333.6|9
1645258360000|2022-02-19 08:12:40|14453.72|14333.72|14453.54|14333.54|14453.8|14333.8|14453.51|14333.51|7
1645258370000|2022-02-19 08:12:50|14453.4|14333.4|14452.97|14332.97|14453.4|14333.4|14452.97|14332.97|7
1645258380000|2022-02-19 08:13:00|14452.9|14332.9|14453.03|14333.03|14453.34|14333.34|14452.9|14332.9|10
1645258390000|2022-02-19 08:13:10|14452.78|14332.78|14452.55|14332.55|14453.31|14333.31|14452.54|14332.54|9
1645258400000|2022-02-19 08:13:20|14452.64|14332.64|14452.11|14332.11|14452.74|14332.74|14452.11|14332.11|8
1645258410000|2022-02-19 08:13:30|14452.12|14332.12|14451.27|14331.27|14452.12|14332.12|14451.27|14331.27|10
1645258420000|2022-02-19 08:13:40|14451.08|14331.08|14450.43|14330.43|14451.11|14331.11|14450.43|14330.43|9
1645258430000|2022-02-19 08:13:50|14450.44|14330.44|14449.06|14329.06|14450.44|14330.44|14449.06|14329.06|6
1645258440000|2022-02-19 08:14:00|14448.88|14328.88|14447.2|14327.2|14449.11|14329.11|14447.2|14327.2|10
1645258450000|2022-02-19 08:14:10|14447.02|14327.02|14446.17|14326.17|14447.13|14327.13|14446.13|14326.13|9
1645258460000|2022-02-19 08:14:20|14446.26|14326.26|14444.7|14324.7|14446.26|14326.26|14444.7|14324.7|9
1645258470000|2022-02-19 08:14:30|14444.63|14324.63|14444.27|14324.27|14444.63|14324.63|14444.17|14324.17|10
1645258480000|2022-02-19 08:14:40|14444.21|14324.21|14444.02|14324.02|14444.24|14324.24|14443.98|14323.98|9
1645258490000|2022-02-19 08:14:50|14444|14324|14444.03|14324.03|14444.34|14324.34|14443.99|14323.99|10
1645258500000|2022-02-19 08:15:00|14444.25|14324.25|14444.5|14324.5|14444.88|14324.88|14444.25|14324.25|9
1645258510000|2022-02-19 08:15:10|14444.3|14324.3|14444.35|14324.35|14444.64|14324.64|14444.3|14324.3|9
1645258520000|2022-02-19 08:15:20|14444.95|14324.95|14446.22|14326.22|14446.22|14326.22|14444.95|14324.95|10
1645258530000|2022-02-19 08:15:30|14446.74|14326.74|14447.13|14327.13|14447.18|14327.18|14446.74|14326.74|9
1645258540000|2022-02-19 08:15:40|14447.18|14327.18|14447.09|14327.09|14447.27|14327.27|14447.09|14327.09|9
1645258550000|2022-02-19 08:15:50|14447.02|14327.02|14447.89|14327.89|14447.89|14327.89|14446.99|14326.99|8
1645258560000|2022-02-19 08:16:00|14447.94|14327.94|14447.37|14327.37|14448.01|14328.01|14447.37|14327.37|7
1645258570000|2022-02-19 08:16:10|14447.35|14327.35|14446.28|14326.28|14447.38|14327.38|14446.1|14326.1|9
1645258580000|2022-02-19 08:16:20|14446.34|14326.34|14446.24|14326.24|14446.45|14326.45|14446.23|14326.23|9
1645258590000|2022-02-19 08:16:30|14445.82|14325.82|14445.59|14325.59|14445.82|14325.82|14444.9|14324.9|10
1645258600000|2022-02-19 08:16:40|14445.51|14325.51|14445.89|14325.89|14446|14326|14445.51|14325.51|8
1645258610000|2022-02-19 08:16:50|14445.77|14325.77|14446.28|14326.28|14446.28|14326.28|14445.64|14325.64|9
1645258620000|2022-02-19 08:17:00|14446.3|14326.3|14446.68|14326.68|14446.68|14326.68|14445.8|14325.8|10
1645258630000|2022-02-19 08:17:10|14446.95|14326.95|14447.25|14327.25|14447.25|14327.25|14446.95|14326.95|8
1645258640000|2022-02-19 08:17:20|14447.27|14327.27|14447.41|14327.41|14447.44|14327.44|14447.23|14327.23|9
1645258650000|2022-02-19 08:17:30|14447.52|14327.52|14447.43|14327.43|14447.76|14327.76|14447.43|14327.43|10
1645258660000|2022-02-19 08:17:40|14447.4|14327.4|14447.61|14327.61|14447.71|14327.71|14447.4|14327.4|7
1645258670000|2022-02-19 08:17:50|14447.31|14327.31|14447.78|14327.78|14447.78|14327.78|14446.68|14326.68|8
1645258680000|2022-02-19 08:18:00|14447.93|14327.93|14450.52|14330.52|14450.52|14330.52|14447.92|14327.92|10
1645258690000|2022-02-19 08:18:10|14450.55|14330.55|14451.38|14331.38|14452.01|14332.01|14450.55|14330.55|10
1645258700000|2022-02-19 08:18:20|14451.48|14331.48|14452.88|14332.88|14452.88|14332.88|14451.48|14331.48|9
1645258710000|2022-02-19 08:18:30|14453.43|14333.43|14453.65|14333.65|14453.65|14333.65|14453.35|14333.35|9
1645258720000|2022-02-19 08:18:40|14453.68|14333.68|14453.6|14333.6|14453.83|14333.83|14453.6|14333.6|7
1645258730000|2022-02-19 08:18:50|14453.44|14333.44|14454.95|14334.95|14454.95|14334.95|14453.44|14333.44|7
1645258740000|2022-02-19 08:19:00|14455.08|14335.08|14455.43|14335.43|14455.61|14335.61|14455.04|14335.04|10
1645258750000|2022-02-19 08:19:10|14455.36|14335.36|14457.38|14337.38|14457.42|14337.42|14455.23|14335.23|10
1645258760000|2022-02-19 08:19:20|14457.37|14337.37|14456.96|14336.96|14457.42|14337.42|14456.96|14336.96|8
1645258770000|2022-02-19 08:19:30|14457.08|14337.08|14457.5|14337.5|14457.76|14337.76|14457.08|14337.08|9
1645258780000|2022-02-19 08:19:40|14457.54|14337.54|14456.94|14336.94|14457.54|14337.54|14456.94|14336.94|10
1645258790000|2022-02-19 08:19:50|14457.19|14337.19|14457.13|14337.13|14457.36|14337.36|14456.96|14336.96|6
1645258800000|2022-02-19 08:20:00|14457.15|14337.15|14457.5|14337.5|14457.5|14337.5|14457.01|14337.01|6
1645258810000|2022-02-19 08:20:10|14457.47|14337.47|14457.14|14337.14|14457.47|14337.47|14457.14|14337.14|8
1645258820000|2022-02-19 08:20:20|14457.07|14337.07|14457.35|14337.35|14457.35|14337.35|14457.07|14337.07|8
1645258830000|2022-02-19 08:20:30|14457.39|14337.39|14457.39|14337.39|14457.64|14337.64|14457.27|14337.27|10
1645258840000|2022-02-19 08:20:40|14457.38|14337.38|14456.75|14336.75|14457.38|14337.38|14456.75|14336.75|10
1645258850000|2022-02-19 08:20:50|14456.82|14336.82|14456.76|14336.76|14456.93|14336.93|14456.76|14336.76|9
1645258860000|2022-02-19 08:21:00|14456.8|14336.8|14457.6|14337.6|14457.6|14337.6|14456.8|14336.8|10
1645258870000|2022-02-19 08:21:10|14457.44|14337.44|14457.94|14337.94|14457.94|14337.94|14457.42|14337.42|9
1645258880000|2022-02-19 08:21:20|14458.02|14338.02|14458.49|14338.49|14458.49|14338.49|14457.88|14337.88|10
1645258890000|2022-02-19 08:21:30|14458.6|14338.6|14458.43|14338.43|14458.6|14338.6|14458.29|14338.29|10
1645258900000|2022-02-19 08:21:40|14458.49|14338.49|14459.53|14339.53|14459.53|14339.53|14458.49|14338.49|10
1645258910000|2022-02-19 08:21:50|14459.51|14339.51|14460.45|14340.45|14460.78|14340.78|14459.44|14339.44|9
1645258920000|2022-02-19 08:22:00|14460.53|14340.53|14460.4|14340.4|14461.06|14341.06|14460.23|14340.23|9
1645258930000|2022-02-19 08:22:10|14460.38|14340.38|14458.61|14338.61|14460.5|14340.5|14458.61|14338.61|8
1645258940000|2022-02-19 08:22:20|14458.4|14338.4|14457.98|14337.98|14458.4|14338.4|14457.98|14337.98|5
1645258950000|2022-02-19 08:22:30|14457.92|14337.92|14457.28|14337.28|14457.94|14337.94|14457.28|14337.28|9
1645258960000|2022-02-19 08:22:40|14457.04|14337.04|14457.91|14337.91|14457.91|14337.91|14457.04|14337.04|9
1645258970000|2022-02-19 08:22:50|14457.76|14337.76|14459.62|14339.62|14459.62|14339.62|14457.75|14337.75|10
1645258980000|2022-02-19 08:23:00|14459.74|14339.74|14458.96|14338.96|14460.12|14340.12|14458.96|14338.96|10
1645258990000|2022-02-19 08:23:10|14458.57|14338.57|14456.97|14336.97|14458.6|14338.6|14456.86|14336.86|10
1645259000000|2022-02-19 08:23:20|14457|14337|14457.03|14337.03|14457.09|14337.09|14457|14337|7
1645259010000|2022-02-19 08:23:30|14456.99|14336.99|14456.58|14336.58|14457|14337|14456.47|14336.47|9
1645259020000|2022-02-19 08:23:40|14456.37|14336.37|14456.83|14336.83|14456.83|14336.83|14456.32|14336.32|9
1645259030000|2022-02-19 08:23:50|14456.96|14336.96|14456.93|14336.93|14457.31|14337.31|14456.93|14336.93|7
1645259040000|2022-02-19 08:24:00|14456.9|14336.9|14456.02|14336.02|14456.9|14336.9|14456.02|14336.02|7
1645259050000|2022-02-19 08:24:10|14456.1|14336.1|14456.51|14336.51|14457|14337|14455.94|14335.94|10
1645259060000|2022-02-19 08:24:20|14456.25|14336.25|14455.89|14335.89|14456.26|14336.26|14455.68|14335.68|9
1645259070000|2022-02-19 08:24:30|14455.9|14335.9|14456.41|14336.41|14456.53|14336.53|14455.9|14335.9|8
1645259080000|2022-02-19 08:24:40|14456.88|14336.88|14456.97|14336.97|14456.99|14336.99|14456.88|14336.88|8
1645259090000|2022-02-19 08:24:50|14457.02|14337.02|14455.83|14335.83|14457.36|14337.36|14455.83|14335.83|9
1645259100000|2022-02-19 08:25:00|14455.84|14335.84|14454.2|14334.2|14455.84|14335.84|14454.2|14334.2|9
1645259110000|2022-02-19 08:25:10|14453.33|14333.33|14450.78|14330.78|14453.33|14333.33|14450.68|14330.68|9
1645259120000|2022-02-19 08:25:20|14450.91|14330.91|14449.51|14329.51|14451.13|14331.13|14449.51|14329.51|8
1645259130000|2022-02-19 08:25:30|14449.62|14329.62|14446.6|14326.6|14449.62|14329.62|14446.6|14326.6|10
1645259140000|2022-02-19 08:25:40|14446.78|14326.78|14446.31|14326.31|14446.78|14326.78|14446.29|14326.29|9
1645259150000|2022-02-19 08:25:50|14446.5|14326.5|14444.6|14324.6|14446.5|14326.5|14444.6|14324.6|9
1645259160000|2022-02-19 08:26:00|14444.58|14324.58|14444|14324|14444.6|14324.6|14444|14324|9
1645259170000|2022-02-19 08:26:10|14444.06|14324.06|14440.95|14320.95|14444.06|14324.06|14440.95|14320.95|9
1645259180000|2022-02-19 08:26:20|14440.96|14320.96|14424.7|14304.7|14440.96|14320.96|14424.7|14304.7|9
1645259190000|2022-02-19 08:26:30|14424.12|14304.12|14419.99|14299.99|14424.41|14304.41|14419.99|14299.99|10
1645259200000|2022-02-19 08:26:40|14419.88|14299.88|14418.49|14298.49|14419.88|14299.88|14418.01|14298.01|10
1645259210000|2022-02-19 08:26:50|14418.73|14298.73|14419.96|14299.96|14419.97|14299.97|14418.73|14298.73|10
1645259220000|2022-02-19 08:27:00|14420.15|14300.15|14420.5|14300.5|14420.62|14300.62|14420.15|14300.15|10
1645259230000|2022-02-19 08:27:10|14420.44|14300.44|14415.77|14295.77|14420.44|14300.44|14415.77|14295.77|10
1645259240000|2022-02-19 08:27:20|14415.45|14295.45|14412.13|14292.13|14415.45|14295.45|14412.13|14292.13|10
1645259250000|2022-02-19 08:27:30|14412.01|14292.01|14410.45|14290.45|14412.01|14292.01|14409.72|14289.72|9
1645259260000|2022-02-19 08:27:40|14410.13|14290.13|14411.1|14291.1|14411.1|14291.1|14409.77|14289.77|10
1645259270000|2022-02-19 08:27:50|14411.3|14291.3|14411.87|14291.87|14411.87|14291.87|14411.25|14291.25|9
1645259280000|2022-02-19 08:28:00|14412.68|14292.68|14415.08|14295.08|14415.08|14295.08|14412.68|14292.68|10
1645259290000|2022-02-19 08:28:10|14414.77|14294.77|14414.52|14294.52|14415.04|14295.04|14414.52|14294.52|8
1645259300000|2022-02-19 08:28:20|14414.35|14294.35|14413.34|14293.34|14414.35|14294.35|14413.34|14293.34|10
1645259310000|2022-02-19 08:28:30|14413.48|14293.48|14412.99|14292.99|14413.48|14293.48|14412.87|14292.87|9
1645259320000|2022-02-19 08:28:40|14412.77|14292.77|14412.51|14292.51|14412.86|14292.86|14412.23|14292.23|10
1645259330000|2022-02-19 08:28:50|14412.63|14292.63|14413.61|14293.61|14413.61|14293.61|14412.63|14292.63|10
1645259340000|2022-02-19 08:29:00|14413.72|14293.72|14413.7|14293.7|14414.01|14294.01|14413.59|14293.59|10
1645259350000|2022-02-19 08:29:10|14413.74|14293.74|14411.97|14291.97|14413.74|14293.74|14411.97|14291.97|10
1645259360000|2022-02-19 08:29:20|14412.03|14292.03|14412.39|14292.39|14412.39|14292.39|14412.03|14292.03|8
1645259370000|2022-02-19 08:29:30|14412.45|14292.45|14411.29|14291.29|14412.45|14292.45|14411.29|14291.29|10
1645259380000|2022-02-19 08:29:40|14411.27|14291.27|14410.42|14290.42|14411.27|14291.27|14410.4|14290.4|10
1645259390000|2022-02-19 08:29:50|14410.54|14290.54|14410.12|14290.12|14410.7|14290.7|14410.12|14290.12|9
1645259400000|2022-02-19 08:30:00|14410.02|14290.02|14407.81|14287.81|14410.02|14290.02|14407.81|14287.81|10
1645259410000|2022-02-19 08:30:10|14407.98|14287.98|14409.33|14289.33|14409.33|14289.33|14407.14|14287.14|10
1645259420000|2022-02-19 08:30:20|14409.59|14289.59|14414.11|14294.11|14414.11|14294.11|14409.59|14289.59|8
1645259430000|2022-02-19 08:30:30|14414.78|14294.78|14417|14297|14417|14297|14414.78|14294.78|10
1645259440000|2022-02-19 08:30:40|14416.92|14296.92|14417.51|14297.51|14417.52|14297.52|14416.92|14296.92|9
1645259450000|2022-02-19 08:30:50|14417.42|14297.42|14416.95|14296.95|14417.64|14297.64|14416.8|14296.8|8
1645259460000|2022-02-19 08:31:00|14416.93|14296.93|14417.02|14297.02|14417.02|14297.02|14416.26|14296.26|8
1645259470000|2022-02-19 08:31:10|14417.13|14297.13|14419.44|14299.44|14419.44|14299.44|14417.13|14297.13|9
1645259480000|2022-02-19 08:31:20|14419.49|14299.49|14423.44|14303.44|14423.44|14303.44|14419.49|14299.49|9
1645259490000|2022-02-19 08:31:30|14424.08|14304.08|14425.59|14305.59|14425.59|14305.59|14424.08|14304.08|8
1645259500000|2022-02-19 08:31:40|14426.21|14306.21|14426.84|14306.84|14426.84|14306.84|14426.21|14306.21|7
1645259510000|2022-02-19 08:31:50|14426.83|14306.83|14427.29|14307.29|14428.27|14308.27|14426.83|14306.83|10
1645259520000|2022-02-19 08:32:00|14427.28|14307.28|14424.67|14304.67|14427.28|14307.28|14424.67|14304.67|10
1645259530000|2022-02-19 08:32:10|14424.99|14304.99|14423.13|14303.13|14424.99|14304.99|14423.1|14303.1|9
1645259540000|2022-02-19 08:32:20|14422.93|14302.93|14422.73|14302.73|14423|14303|14422.73|14302.73|10
1645259550000|2022-02-19 08:32:30|14422.72|14302.72|14422.69|14302.69|14423.03|14303.03|14422.69|14302.69|9
1645259560000|2022-02-19 08:32:40|14422.71|14302.71|14422.59|14302.59|14422.71|14302.71|14422.12|14302.12|10
1645259570000|2022-02-19 08:32:50|14422.89|14302.89|14422.2|14302.2|14422.93|14302.93|14422.2|14302.2|10
1645259580000|2022-02-19 08:33:00|14421.47|14301.47|14420.56|14300.56|14421.82|14301.82|14420.56|14300.56|10
1645259590000|2022-02-19 08:33:10|14420.48|14300.48|14420.58|14300.58|14421.11|14301.11|14420.48|14300.48|9
1645259600000|2022-02-19 08:33:20|14420.49|14300.49|14419.22|14299.22|14420.49|14300.49|14419.18|14299.18|10
1645259610000|2022-02-19 08:33:30|14419.09|14299.09|14418.14|14298.14|14419.09|14299.09|14418.14|14298.14|9
1645259620000|2022-02-19 08:33:40|14418.16|14298.16|14415.2|14295.2|14418.16|14298.16|14415.2|14295.2|8
1645259630000|2022-02-19 08:33:50|14415.05|14295.05|14413.91|14293.91|14415.05|14295.05|14413.91|14293.91|10
1645259640000|2022-02-19 08:34:00|14413.9|14293.9|14414.06|14294.06|14414.08|14294.08|14413.8|14293.8|7
1645259650000|2022-02-19 08:34:10|14414.21|14294.21|14414.72|14294.72|14414.74|14294.74|14413.32|14293.32|10
1645259660000|2022-02-19 08:34:20|14414.77|14294.77|14414.76|14294.76|14414.95|14294.95|14414.62|14294.62|9
1645259670000|2022-02-19 08:34:30|14414.71|14294.71|14407.17|14287.17|14414.71|14294.71|14407.17|14287.17|9
1645259680000|2022-02-19 08:34:40|14405.57|14285.57|14396.22|14276.22|14405.57|14285.57|14396.22|14276.22|10
1645259690000|2022-02-19 08:34:50|14395.98|14275.98|14393.99|14273.99|14395.98|14275.98|14393.75|14273.75|9
1645259700000|2022-02-19 08:35:00|14393.96|14273.96|14393.61|14273.61|14393.97|14273.97|14393.05|14273.05|10
1645259710000|2022-02-19 08:35:10|14393.54|14273.54|14397.27|14277.27|14397.27|14277.27|14393.54|14273.54|8
1645259720000|2022-02-19 08:35:20|14397.33|14277.33|14400.95|14280.95|14400.95|14280.95|14397.33|14277.33|10
1645259730000|2022-02-19 08:35:30|14401.21|14281.21|14403.12|14283.12|14403.12|14283.12|14401.21|14281.21|9
1645259740000|2022-02-19 08:35:40|14403.41|14283.41|14403.9|14283.9|14403.9|14283.9|14403.15|14283.15|10
1645259750000|2022-02-19 08:35:50|14404|14284|14405.82|14285.82|14405.82|14285.82|14404|14284|9
1645259760000|2022-02-19 08:36:00|14405.83|14285.83|14406.32|14286.32|14406.86|14286.86|14405.83|14285.83|9
1645259770000|2022-02-19 08:36:10|14406.62|14286.62|14400.02|14280.02|14407.76|14287.76|14400.02|14280.02|10
1645259780000|2022-02-19 08:36:20|14399.7|14279.7|14393.67|14273.67|14399.7|14279.7|14393.67|14273.67|9
1645259790000|2022-02-19 08:36:30|14393.59|14273.59|14391.48|14271.48|14393.61|14273.61|14391.4|14271.4|9
1645259800000|2022-02-19 08:36:40|14391.91|14271.91|14387.93|14267.93|14391.91|14271.91|14387.93|14267.93|10
1645259810000|2022-02-19 08:36:50|14387.8|14267.8|14387.8|14267.8|14387.87|14267.87|14387.33|14267.33|8
1645259820000|2022-02-19 08:37:00|14387.97|14267.97|14389.37|14269.37|14389.37|14269.37|14387.74|14267.74|9
1645259830000|2022-02-19 08:37:10|14389.38|14269.38|14391.99|14271.99|14391.99|14271.99|14389.38|14269.38|10
1645259840000|2022-02-19 08:37:20|14392.68|14272.68|14395.11|14275.11|14395.11|14275.11|14392.68|14272.68|10
1645259850000|2022-02-19 08:37:30|14395.44|14275.44|14396.28|14276.28|14396.38|14276.38|14395.41|14275.41|9
1645259860000|2022-02-19 08:37:40|14396.36|14276.36|14393.73|14273.73|14396.46|14276.46|14393.73|14273.73|8
1645259870000|2022-02-19 08:37:50|14393.76|14273.76|14392.28|14272.28|14393.76|14273.76|14392.28|14272.28|9
1645259880000|2022-02-19 08:38:00|14391.51|14271.51|14390.17|14270.17|14391.51|14271.51|14390.17|14270.17|6
1645259890000|2022-02-19 08:38:10|14390.14|14270.14|14389.78|14269.78|14390.17|14270.17|14389.71|14269.71|8
1645259900000|2022-02-19 08:38:20|14390.14|14270.14|14390.3|14270.3|14390.3|14270.3|14389.96|14269.96|8
1645259910000|2022-02-19 08:38:30|14390.44|14270.44|14391.47|14271.47|14391.69|14271.69|14390.44|14270.44|9
1645259920000|2022-02-19 08:38:40|14391.64|14271.64|14393.28|14273.28|14393.28|14273.28|14391.64|14271.64|8
1645259930000|2022-02-19 08:38:50|14393.13|14273.13|14392.8|14272.8|14393.26|14273.26|14392.34|14272.34|10
1645259940000|2022-02-19 08:39:00|14392.75|14272.75|14392.92|14272.92|14393.39|14273.39|14392.6|14272.6|10
1645259950000|2022-02-19 08:39:10|14393.06|14273.06|14393.36|14273.36|14393.4|14273.4|14392.67|14272.67|9
1645259960000|2022-02-19 08:39:20|14393.35|14273.35|14393.39|14273.39|14393.49|14273.49|14393.29|14273.29|8
1645259970000|2022-02-19 08:39:30|14393.37|14273.37|14393.38|14273.38|14393.99|14273.99|14393.37|14273.37|7
1645259980000|2022-02-19 08:39:40|14393.39|14273.39|14392.32|14272.32|14393.39|14273.39|14392.05|14272.05|9
1645259990000|2022-02-19 08:39:50|14392.37|14272.37|14392.57|14272.57|14392.74|14272.74|14392.08|14272.08|8
1645260000000|2022-02-19 08:40:00|14392.69|14272.69|14393.42|14273.42|14393.42|14273.42|14392.69|14272.69|8
1645260010000|2022-02-19 08:40:10|14393.6|14273.6|14394.97|14274.97|14395.13|14275.13|14393.6|14273.6|9
1645260020000|2022-02-19 08:40:20|14395.48|14275.48|14398.64|14278.64|14398.64|14278.64|14395.48|14275.48|10
1645260030000|2022-02-19 08:40:30|14398.79|14278.79|14399.79|14279.79|14399.79|14279.79|14398.79|14278.79|7
1645260040000|2022-02-19 08:40:40|14399.76|14279.76|14399.78|14279.78|14399.83|14279.83|14399.59|14279.59|9
1645260050000|2022-02-19 08:40:50|14399.86|14279.86|14400.49|14280.49|14400.55|14280.55|14399.86|14279.86|9
1645260060000|2022-02-19 08:41:00|14400.5|14280.5|14400.65|14280.65|14400.65|14280.65|14400.5|14280.5|7
1645260070000|2022-02-19 08:41:10|14401.55|14281.55|14401.17|14281.17|14401.62|14281.62|14401.17|14281.17|5
1645260080000|2022-02-19 08:41:20|14401.18|14281.18|14401.08|14281.08|14401.18|14281.18|14401.06|14281.06|7
1645260090000|2022-02-19 08:41:30|14401.73|14281.73|14403.56|14283.56|14403.56|14283.56|14401.73|14281.73|8
1645260100000|2022-02-19 08:41:40|14403.82|14283.82|14403.1|14283.1|14404.12|14284.12|14403.1|14283.1|7
1645260110000|2022-02-19 08:41:50|14403.91|14283.91|14402.66|14282.66|14403.95|14283.95|14402.66|14282.66|7
1645260120000|2022-02-19 08:42:00|14402.47|14282.47|14402.58|14282.58|14402.82|14282.82|14402.47|14282.47|10
1645260130000|2022-02-19 08:42:10|14402.52|14282.52|14403.21|14283.21|14403.21|14283.21|14402.52|14282.52|10
1645260140000|2022-02-19 08:42:20|14403.25|14283.25|14404.44|14284.44|14404.44|14284.44|14403.11|14283.11|8
1645260150000|2022-02-19 08:42:30|14404.76|14284.76|14407.01|14287.01|14407.01|14287.01|14404.76|14284.76|10
1645260160000|2022-02-19 08:42:40|14407.02|14287.02|14407.24|14287.24|14407.38|14287.38|14406.96|14286.96|9
1645260170000|2022-02-19 08:42:50|14407.14|14287.14|14407.53|14287.53|14407.53|14287.53|14407.04|14287.04|4
1645260180000|2022-02-19 08:43:00|14407.86|14287.86|14408.58|14288.58|14408.58|14288.58|14407.86|14287.86|8
1645260190000|2022-02-19 08:43:10|14408.59|14288.59|14409.42|14289.42|14409.42|14289.42|14408.59|14288.59|9
1645260200000|2022-02-19 08:43:20|14410.54|14290.54|14411.29|14291.29|14411.43|14291.43|14410.54|14290.54|10
1645260210000|2022-02-19 08:43:30|14411.41|14291.41|14411.15|14291.15|14411.61|14291.61|14411.15|14291.15|8
1645260220000|2022-02-19 08:43:40|14411.04|14291.04|14410.96|14290.96|14411.04|14291.04|14410.62|14290.62|7
1645260230000|2022-02-19 08:43:50|14410.49|14290.49|14407.6|14287.6|14410.51|14290.51|14407.6|14287.6|10
1645260240000|2022-02-19 08:44:00|14407.59|14287.59|14406.8|14286.8|14407.59|14287.59|14406.38|14286.38|9
1645260250000|2022-02-19 08:44:10|14406.87|14286.87|14407.38|14287.38|14407.81|14287.81|14406.76|14286.76|9
1645260260000|2022-02-19 08:44:20|14407.37|14287.37|14407|14287|14407.37|14287.37|14406.98|14286.98|9
1645260270000|2022-02-19 08:44:30|14406.99|14286.99|14407.3|14287.3|14407.3|14287.3|14406.93|14286.93|8
1645260280000|2022-02-19 08:44:40|14407.29|14287.29|14407.57|14287.57|14407.57|14287.57|14407.22|14287.22|8
1645260290000|2022-02-19 08:44:50|14407.56|14287.56|14407.24|14287.24|14407.56|14287.56|14407.24|14287.24|6
1645260300000|2022-02-19 08:45:00|14407.22|14287.22|14408.33|14288.33|14408.33|14288.33|14407.17|14287.17|9
1645260310000|2022-02-19 08:45:10|14408.47|14288.47|14408.56|14288.56|14408.71|14288.71|14408.47|14288.47|10
1645260320000|2022-02-19 08:45:20|14409.02|14289.02|14408.84|14288.84|14409.1|14289.1|14408.77|14288.77|9
1645260330000|2022-02-19 08:45:30|14408.85|14288.85|14408.19|14288.19|14408.86|14288.86|14408.15|14288.15|9
1645260340000|2022-02-19 08:45:40|14408.33|14288.33|14408.36|14288.36|14408.39|14288.39|14407.97|14287.97|8
1645260350000|2022-02-19 08:45:50|14407.95|14287.95|14406.77|14286.77|14407.96|14287.96|14406.77|14286.77|7
1645260360000|2022-02-19 08:46:00|14405.71|14285.71|14404.94|14284.94|14405.97|14285.97|14404.94|14284.94|9
1645260370000|2022-02-19 08:46:10|14405.03|14285.03|14406.4|14286.4|14406.66|14286.66|14405.03|14285.03|9
1645260380000|2022-02-19 08:46:20|14405.89|14285.89|14403.7|14283.7|14405.9|14285.9|14403.57|14283.57|10
1645260390000|2022-02-19 08:46:30|14403.63|14283.63|14403.59|14283.59|14403.86|14283.86|14403.59|14283.59|10
1645260400000|2022-02-19 08:46:40|14403.64|14283.64|14402.95|14282.95|14403.64|14283.64|14402.95|14282.95|8
1645260410000|2022-02-19 08:46:50|14402.93|14282.93|14403.03|14283.03|14403.29|14283.29|14402.89|14282.89|9
1645260420000|2022-02-19 08:47:00|14403|14283|14403.36|14283.36|14403.36|14283.36|14402.8|14282.8|10
1645260430000|2022-02-19 08:47:10|14404.01|14284.01|14403.11|14283.11|14404.19|14284.19|14403.11|14283.11|9
1645260440000|2022-02-19 08:47:20|14403.07|14283.07|14403.8|14283.8|14403.8|14283.8|14403.07|14283.07|10
1645260450000|2022-02-19 08:47:30|14403.2|14283.2|14401.38|14281.38|14403.2|14283.2|14401.38|14281.38|9
1645260460000|2022-02-19 08:47:40|14401.2|14281.2|14400.62|14280.62|14401.2|14281.2|14400.62|14280.62|8
1645260470000|2022-02-19 08:47:50|14400.71|14280.71|14399.23|14279.23|14400.71|14280.71|14399.23|14279.23|10
1645260480000|2022-02-19 08:48:00|14398.87|14278.87|14396.41|14276.41|14398.87|14278.87|14396.41|14276.41|10
1645260490000|2022-02-19 08:48:10|14396.43|14276.43|14392.11|14272.11|14396.43|14276.43|14391.99|14271.99|10
1645260500000|2022-02-19 08:48:20|14389.92|14269.92|14379|14259|14389.92|14269.92|14379|14259|9
1645260510000|2022-02-19 08:48:30|14378.98|14258.98|14376.95|14256.95|14378.98|14258.98|14376.64|14256.64|10
1645260520000|2022-02-19 08:48:40|14376.97|14256.97|14370.6|14250.6|14376.97|14256.97|14370.6|14250.6|10
1645260530000|2022-02-19 08:48:50|14370.33|14250.33|14368.98|14248.98|14371.71|14251.71|14368.98|14248.98|9
1645260540000|2022-02-19 08:49:00|14369.32|14249.32|14370.74|14250.74|14370.74|14250.74|14369.32|14249.32|10
1645260550000|2022-02-19 08:49:10|14370.72|14250.72|14371.89|14251.89|14371.89|14251.89|14370.72|14250.72|10
1645260560000|2022-02-19 08:49:20|14371.29|14251.29|14366.82|14246.82|14371.29|14251.29|14366.82|14246.82|10
1645260570000|2022-02-19 08:49:30|14366.81|14246.81|14365.46|14245.46|14366.81|14246.81|14365.46|14245.46|9
1645260580000|2022-02-19 08:49:40|14365.42|14245.42|14363.35|14243.35|14365.45|14245.45|14363.35|14243.35|10
1645260590000|2022-02-19 08:49:50|14362.68|14242.68|14362.23|14242.23|14362.68|14242.68|14361.48|14241.48|10
1645260600000|2022-02-19 08:50:00|14362.36|14242.36|14360.79|14240.79|14362.44|14242.44|14360.79|14240.79|10
1645260610000|2022-02-19 08:50:10|14360.46|14240.46|14359|14239|14360.46|14240.46|14358.23|14238.23|10
1645260620000|2022-02-19 08:50:20|14358.98|14238.98|14360.33|14240.33|14360.55|14240.55|14358.98|14238.98|10
1645260630000|2022-02-19 08:50:30|14360.53|14240.53|14360.44|14240.44|14361.2|14241.2|14360.44|14240.44|9
1645260640000|2022-02-19 08:50:40|14360.27|14240.27|14358.79|14238.79|14360.41|14240.41|14358.79|14238.79|9
1645260650000|2022-02-19 08:50:50|14358.76|14238.76|14355.74|14235.74|14358.76|14238.76|14355.58|14235.58|10
1645260660000|2022-02-19 08:51:00|14355.57|14235.57|14356.15|14236.15|14356.15|14236.15|14355.57|14235.57|9
1645260670000|2022-02-19 08:51:10|14355.34|14235.34|14353.73|14233.73|14355.34|14235.34|14353.73|14233.73|10
1645260680000|2022-02-19 08:51:20|14354|14234|14352.64|14232.64|14354|14234|14352.64|14232.64|10
1645260690000|2022-02-19 08:51:30|14352.98|14232.98|14352.68|14232.68|14352.98|14232.98|14351.36|14231.36|9
1645260700000|2022-02-19 08:51:40|14351.73|14231.73|14349.47|14229.47|14352.28|14232.28|14349.47|14229.47|10
1645260710000|2022-02-19 08:51:50|14348.51|14228.51|14347.37|14227.37|14348.51|14228.51|14347.24|14227.24|10
1645260720000|2022-02-19 08:52:00|14347.16|14227.16|14345.93|14225.93|14347.16|14227.16|14345.93|14225.93|8
1645260730000|2022-02-19 08:52:10|14345.56|14225.56|14341.88|14221.88|14345.56|14225.56|14341.88|14221.88|10
1645260740000|2022-02-19 08:52:20|14341.21|14221.21|14333.56|14213.56|14341.21|14221.21|14333.56|14213.56|10
1645260750000|2022-02-19 08:52:30|14333.42|14213.42|14329.99|14209.99|14333.42|14213.42|14329.99|14209.99|10
1645260760000|2022-02-19 08:52:40|14328.66|14208.66|14316.84|14196.84|14328.66|14208.66|14316.84|14196.84|10
1645260770000|2022-02-19 08:52:50|14316.26|14196.26|14305.35|14185.35|14316.26|14196.26|14305.35|14185.35|10
1645260780000|2022-02-19 08:53:00|14304.91|14184.91|14301.58|14181.58|14304.91|14184.91|14300.29|14180.29|10
1645260790000|2022-02-19 08:53:10|14301.72|14181.72|14300.09|14180.09|14301.72|14181.72|14300.09|14180.09|10
1645260800000|2022-02-19 08:53:20|14299.97|14179.97|14298.58|14178.58|14300.04|14180.04|14298.58|14178.58|10
1645260810000|2022-02-19 08:53:30|14298.68|14178.68|14297.23|14177.23|14298.68|14178.68|14297.23|14177.23|10
1645260820000|2022-02-19 08:53:40|14296.62|14176.62|14295.86|14175.86|14296.62|14176.62|14294.95|14174.95|10
1645260830000|2022-02-19 08:53:50|14296.68|14176.68|14300.78|14180.78|14300.78|14180.78|14296.68|14176.68|10
1645260840000|2022-02-19 08:54:00|14303.18|14183.18|14313.92|14193.92|14313.92|14193.92|14303.18|14183.18|10
1645260850000|2022-02-19 08:54:10|14314.84|14194.84|14318.26|14198.26|14318.26|14198.26|14314.84|14194.84|10
1645260860000|2022-02-19 08:54:20|14318.96|14198.96|14320.81|14200.81|14320.98|14200.98|14318.96|14198.96|10
1645260870000|2022-02-19 08:54:30|14321.34|14201.34|14320.76|14200.76|14321.56|14201.56|14320.76|14200.76|9
1645260880000|2022-02-19 08:54:40|14320.75|14200.75|14317.13|14197.13|14321.47|14201.47|14317.13|14197.13|10
1645260890000|2022-02-19 08:54:50|14317|14197|14317.12|14197.12|14317.74|14197.74|14316.52|14196.52|10
1645260900000|2022-02-19 08:55:00|14317.4|14197.4|14319.74|14199.74|14319.74|14199.74|14317.27|14197.27|10
1645260910000|2022-02-19 08:55:10|14319.99|14199.99|14328.67|14208.67|14328.67|14208.67|14319.99|14199.99|10
1645260920000|2022-02-19 08:55:20|14328.78|14208.78|14330.97|14210.97|14330.97|14210.97|14328.78|14208.78|10
1645260930000|2022-02-19 08:55:30|14330.5|14210.5|14328.69|14208.69|14330.5|14210.5|14328.59|14208.59|10
1645260940000|2022-02-19 08:55:40|14328.7|14208.7|14327.67|14207.67|14328.7|14208.7|14327.67|14207.67|10
1645260950000|2022-02-19 08:55:50|14327.41|14207.41|14326.44|14206.44|14327.42|14207.42|14326.36|14206.36|10
1645260960000|2022-02-19 08:56:00|14325.89|14205.89|14320.93|14200.93|14325.89|14205.89|14320.93|14200.93|10
1645260970000|2022-02-19 08:56:10|14320.76|14200.76|14320.96|14200.96|14321.15|14201.15|14320.43|14200.43|10
1645260980000|2022-02-19 08:56:20|14321.59|14201.59|14320.88|14200.88|14321.63|14201.63|14320.88|14200.88|8
1645260990000|2022-02-19 08:56:30|14320.84|14200.84|14315.84|14195.84|14320.84|14200.84|14315.84|14195.84|10
1645261000000|2022-02-19 08:56:40|14315.82|14195.82|14316.2|14196.2|14316.57|14196.57|14315.51|14195.51|10
1645261010000|2022-02-19 08:56:50|14316.04|14196.04|14315.41|14195.41|14316.57|14196.57|14315.41|14195.41|10
1645261020000|2022-02-19 08:57:00|14315.43|14195.43|14315.35|14195.35|14316.28|14196.28|14315.25|14195.25|10
1645261030000|2022-02-19 08:57:10|14315.32|14195.32|14316.65|14196.65|14316.96|14196.96|14315.32|14195.32|10
1645261040000|2022-02-19 08:57:20|14316.29|14196.29|14316.09|14196.09|14316.37|14196.37|14315.69|14195.69|9
1645261050000|2022-02-19 08:57:30|14316.35|14196.35|14316.76|14196.76|14316.76|14196.76|14316.06|14196.06|7
1645261060000|2022-02-19 08:57:40|14316.67|14196.67|14318.3|14198.3|14318.3|14198.3|14316.62|14196.62|8
1645261070000|2022-02-19 08:57:50|14318.65|14198.65|14320.11|14200.11|14320.11|14200.11|14318.65|14198.65|9
1645261080000|2022-02-19 08:58:00|14320.87|14200.87|14324.12|14204.12|14324.51|14204.51|14320.87|14200.87|10
1645261090000|2022-02-19 08:58:10|14324.15|14204.15|14325.58|14205.58|14325.98|14205.98|14324.15|14204.15|9
1645261100000|2022-02-19 08:58:20|14325.66|14205.66|14323.8|14203.8|14325.78|14205.78|14323.8|14203.8|10
1645261110000|2022-02-19 08:58:30|14323.92|14203.92|14322.86|14202.86|14323.92|14203.92|14322.86|14202.86|9
1645261120000|2022-02-19 08:58:40|14323.01|14203.01|14321.28|14201.28|14323.01|14203.01|14321.28|14201.28|10
1645261130000|2022-02-19 08:58:50|14321.15|14201.15|14320.4|14200.4|14321.15|14201.15|14320.28|14200.28|7
1645261140000|2022-02-19 08:59:00|14320.29|14200.29|14320.75|14200.75|14320.75|14200.75|14319.98|14199.98|10
1645261150000|2022-02-19 08:59:10|14320.88|14200.88|14320.75|14200.75|14321.22|14201.22|14320.63|14200.63|10
1645261160000|2022-02-19 08:59:20|14320.67|14200.67|14319.85|14199.85|14320.67|14200.67|14319.85|14199.85|10
1645261170000|2022-02-19 08:59:30|14320.09|14200.09|14318.65|14198.65|14320.09|14200.09|14318.65|14198.65|9
1645261180000|2022-02-19 08:59:40|14318.75|14198.75|14317.15|14197.15|14318.75|14198.75|14317.15|14197.15|10
1645261190000|2022-02-19 08:59:50|14316.88|14196.88|14315.22|14195.22|14316.88|14196.88|14315.22|14195.22|10
1645261200000|2022-02-19 09:00:00|14314.2|14194.2|14308.51|14188.51|14314.2|14194.2|14308.51|14188.51|10
1645261210000|2022-02-19 09:00:10|14307.04|14187.04|14304.11|14184.11|14307.15|14187.15|14304.11|14184.11|9
1645261220000|2022-02-19 09:00:20|14303.9|14183.9|14301.89|14181.89|14303.9|14183.9|14301.89|14181.89|10
1645261230000|2022-02-19 09:00:30|14301.49|14181.49|14300.06|14180.06|14301.51|14181.51|14299.9|14179.9|10
1645261240000|2022-02-19 09:00:40|14299.61|14179.61|14294.12|14174.12|14299.61|14179.61|14294.12|14174.12|10
1645261250000|2022-02-19 09:00:50|14293.4|14173.4|14288.7|14168.7|14293.4|14173.4|14288.7|14168.7|9
1645261260000|2022-02-19 09:01:00|14288.67|14168.67|14287.08|14167.08|14288.67|14168.67|14287.08|14167.08|10
1645261270000|2022-02-19 09:01:10|14286.82|14166.82|14287.72|14167.72|14287.72|14167.72|14286.82|14166.82|9
1645261280000|2022-02-19 09:01:20|14287.55|14167.55|14286.2|14166.2|14288.13|14168.13|14286.2|14166.2|10
1645261290000|2022-02-19 09:01:30|14286.57|14166.57|14286|14166|14286.57|14166.57|14286|14166|10
1645261300000|2022-02-19 09:01:40|14286.44|14166.44|14288.43|14168.43|14288.44|14168.44|14286.32|14166.32|10
1645261310000|2022-02-19 09:01:50|14288.4|14168.4|14298.12|14178.12|14298.12|14178.12|14288.4|14168.4|10
1645261320000|2022-02-19 09:02:00|14298.93|14178.93|14307.25|14187.25|14307.25|14187.25|14298.93|14178.93|10
1645261330000|2022-02-19 09:02:10|14308.2|14188.2|14312.3|14192.3|14312.78|14192.78|14308.2|14188.2|10
1645261340000|2022-02-19 09:02:20|14311.9|14191.9|14315.91|14195.91|14315.91|14195.91|14311.9|14191.9|10
1645261350000|2022-02-19 09:02:30|14315.82|14195.82|14319.27|14199.27|14319.27|14199.27|14315.82|14195.82|10
1645261360000|2022-02-19 09:02:40|14318.82|14198.82|14320.31|14200.31|14320.31|14200.31|14318.82|14198.82|10
1645261370000|2022-02-19 09:02:50|14321.63|14201.63|14325.94|14205.94|14325.94|14205.94|14321.63|14201.63|10
1645261380000|2022-02-19 09:03:00|14325.98|14205.98|14330.35|14210.35|14330.35|14210.35|14325.87|14205.87|10
1645261390000|2022-02-19 09:03:10|14330.58|14210.58|14331.72|14211.72|14331.72|14211.72|14330.58|14210.58|10
1645261400000|2022-02-19 09:03:20|14331.59|14211.59|14327.81|14207.81|14331.59|14211.59|14327.72|14207.72|10
1645261410000|2022-02-19 09:03:30|14326.98|14206.98|14325.12|14205.12|14327.58|14207.58|14325.12|14205.12|9
1645261420000|2022-02-19 09:03:40|14324.51|14204.51|14321.86|14201.86|14324.51|14204.51|14321.74|14201.74|10
1645261430000|2022-02-19 09:03:50|14321.92|14201.92|14321.12|14201.12|14322.14|14202.14|14321.03|14201.03|9
1645261440000|2022-02-19 09:04:00|14321.09|14201.09|14319.95|14199.95|14321.16|14201.16|14319.59|14199.59|10
1645261450000|2022-02-19 09:04:10|14320.26|14200.26|14320.27|14200.27|14320.37|14200.37|14319.99|14199.99|10
1645261460000|2022-02-19 09:04:20|14320.51|14200.51|14320.4|14200.4|14320.69|14200.69|14320.37|14200.37|10
1645261470000|2022-02-19 09:04:30|14320.35|14200.35|14320.86|14200.86|14320.86|14200.86|14320.35|14200.35|9
1645261480000|2022-02-19 09:04:40|14320.94|14200.94|14322.42|14202.42|14322.42|14202.42|14320.94|14200.94|10
1645261490000|2022-02-19 09:04:50|14322.52|14202.52|14324.27|14204.27|14324.27|14204.27|14322.52|14202.52|10
1645261500000|2022-02-19 09:05:00|14324.39|14204.39|14325.2|14205.2|14325.3|14205.3|14324.39|14204.39|10
1645261510000|2022-02-19 09:05:10|14324.68|14204.68|14324.68|14204.68|14325.36|14205.36|14324.62|14204.62|10
1645261520000|2022-02-19 09:05:20|14324.78|14204.78|14324.74|14204.74|14324.8|14204.8|14324.4|14204.4|10
1645261530000|2022-02-19 09:05:30|14324.79|14204.79|14324.7|14204.7|14324.79|14204.79|14324.64|14204.64|8
1645261540000|2022-02-19 09:05:40|14324.83|14204.83|14324.05|14204.05|14324.83|14204.83|14324.05|14204.05|8
1645261550000|2022-02-19 09:05:50|14323.97|14203.97|14323.73|14203.73|14324.07|14204.07|14323.69|14203.69|7
1645261560000|2022-02-19 09:06:00|14323.5|14203.5|14322.72|14202.72|14323.8|14203.8|14322.72|14202.72|9
1645261570000|2022-02-19 09:06:10|14322.78|14202.78|14323.27|14203.27|14323.63|14203.63|14322.78|14202.78|9
1645261580000|2022-02-19 09:06:20|14323.39|14203.39|14324.12|14204.12|14324.14|14204.14|14323.39|14203.39|7
1645261590000|2022-02-19 09:06:30|14324.17|14204.17|14324.95|14204.95|14324.95|14204.95|14324.16|14204.16|10
1645261600000|2022-02-19 09:06:40|14324.96|14204.96|14326.2|14206.2|14326.2|14206.2|14324.96|14204.96|9
1645261610000|2022-02-19 09:06:50|14326.19|14206.19|14322.87|14202.87|14326.28|14206.28|14322.87|14202.87|10
1645261620000|2022-02-19 09:07:00|14321.7|14201.7|14316.79|14196.79|14321.7|14201.7|14316.79|14196.79|10
1645261630000|2022-02-19 09:07:10|14316.57|14196.57|14315.2|14195.2|14316.86|14196.86|14315.2|14195.2|10
1645261640000|2022-02-19 09:07:20|14315.08|14195.08|14314.29|14194.29|14315.08|14195.08|14314.16|14194.16|9
1645261650000|2022-02-19 09:07:30|14314.61|14194.61|14314.5|14194.5|14314.76|14194.76|14314.5|14194.5|10
1645261660000|2022-02-19 09:07:40|14314.8|14194.8|14315.31|14195.31|14315.72|14195.72|14314.8|14194.8|10
1645261670000|2022-02-19 09:07:50|14315.33|14195.33|14313.74|14193.74|14315.45|14195.45|14313.46|14193.46|10
1645261680000|2022-02-19 09:08:00|14313.44|14193.44|14312.5|14192.5|14313.6|14193.6|14312.5|14192.5|9
1645261690000|2022-02-19 09:08:10|14312.62|14192.62|14312.02|14192.02|14312.76|14192.76|14311.98|14191.98|8
1645261700000|2022-02-19 09:08:20|14311.93|14191.93|14311.38|14191.38|14311.95|14191.95|14311.38|14191.38|8
1645261710000|2022-02-19 09:08:30|14311.26|14191.26|14311.2|14191.2|14311.36|14191.36|14311.08|14191.08|10
1645261720000|2022-02-19 09:08:40|14310.92|14190.92|14310.19|14190.19|14310.92|14190.92|14310.19|14190.19|9
1645261730000|2022-02-19 09:08:50|14310.25|14190.25|14304.29|14184.29|14310.25|14190.25|14304.29|14184.29|10
1645261740000|2022-02-19 09:09:00|14303.35|14183.35|14295.3|14175.3|14303.35|14183.35|14295.3|14175.3|10
1645261750000|2022-02-19 09:09:10|14293.97|14173.97|14287.58|14167.58|14293.97|14173.97|14287.58|14167.58|10
1645261760000|2022-02-19 09:09:20|14287.33|14167.33|14289.29|14169.29|14290.02|14170.02|14287.04|14167.04|10
1645261770000|2022-02-19 09:09:30|14289.46|14169.46|14295.13|14175.13|14295.13|14175.13|14289.46|14169.46|10
1645261780000|2022-02-19 09:09:40|14295.11|14175.11|14299.54|14179.54|14299.54|14179.54|14295.11|14175.11|10
1645261790000|2022-02-19 09:09:50|14300.21|14180.21|14305.27|14185.27|14305.89|14185.89|14300.21|14180.21|10
1645261800000|2022-02-19 09:10:00|14305.18|14185.18|14306.37|14186.37|14306.37|14186.37|14304.85|14184.85|10
1645261810000|2022-02-19 09:10:10|14306.53|14186.53|14307.86|14187.86|14307.91|14187.91|14306.31|14186.31|10
1645261820000|2022-02-19 09:10:20|14308.3|14188.3|14308.13|14188.13|14308.36|14188.36|14307.78|14187.78|9
1645261830000|2022-02-19 09:10:30|14308.28|14188.28|14308.7|14188.7|14308.92|14188.92|14308.27|14188.27|10
1645261840000|2022-02-19 09:10:40|14308.8|14188.8|14309.48|14189.48|14309.59|14189.59|14308.55|14188.55|10
1645261850000|2022-02-19 09:10:50|14309.99|14189.99|14309.94|14189.94|14310.62|14190.62|14306.8|14186.8|7
1645261860000|2022-02-19 09:11:00|14305.75|14185.75|14302.08|14182.08|14305.75|14185.75|14300.96|14180.96|10
1645261870000|2022-02-19 09:11:10|14301.71|14181.71|14302.57|14182.57|14302.57|14182.57|14301.42|14181.42|9
1645261880000|2022-02-19 09:11:20|14302.74|14182.74|14303|14183|14303|14183|14302.19|14182.19|10
1645261890000|2022-02-19 09:11:30|14303.73|14183.73|14304.91|14184.91|14304.96|14184.96|14303.73|14183.73|9
1645261900000|2022-02-19 09:11:40|14305.22|14185.22|14305.68|14185.68|14305.7|14185.7|14304.82|14184.82|10
1645261910000|2022-02-19 09:11:50|14305.63|14185.63|14303.09|14183.09|14305.63|14185.63|14300.59|14180.59|9
1645261920000|2022-02-19 09:12:00|14301.84|14181.84|14296.47|14176.47|14301.84|14181.84|14296.22|14176.22|10
1645261930000|2022-02-19 09:12:10|14296.62|14176.62|14294.55|14174.55|14296.62|14176.62|14294.55|14174.55|10
1645261940000|2022-02-19 09:12:20|14294.85|14174.85|14294.31|14174.31|14294.85|14174.85|14293.78|14173.78|10
1645261950000|2022-02-19 09:12:30|14293.74|14173.74|14291.59|14171.59|14293.74|14173.74|14291.43|14171.43|9
1645261960000|2022-02-19 09:12:40|14290.71|14170.71|14284.89|14164.89|14290.71|14170.71|14284.89|14164.89|10
1645261970000|2022-02-19 09:12:50|14283.84|14163.84|14282.98|14162.98|14283.84|14163.84|14282.77|14162.77|10
1645261980000|2022-02-19 09:13:00|14282.88|14162.88|14276.4|14156.4|14282.88|14162.88|14276.29|14156.29|10
1645261990000|2022-02-19 09:13:10|14275.51|14155.51|14272.61|14152.61|14275.51|14155.51|14272.44|14152.44|10
1645262000000|2022-02-19 09:13:20|14273.22|14153.22|14274.18|14154.18|14274.18|14154.18|14273.22|14153.22|10
1645262010000|2022-02-19 09:13:30|14274.3|14154.3|14274.17|14154.17|14274.3|14154.3|14273.54|14153.54|10
1645262020000|2022-02-19 09:13:40|14274.57|14154.57|14275.95|14155.95|14276.56|14156.56|14274.57|14154.57|10
1645262030000|2022-02-19 09:13:50|14276.28|14156.28|14276.84|14156.84|14277.87|14157.87|14275.96|14155.96|10
1645262040000|2022-02-19 09:14:00|14277.24|14157.24|14274.98|14154.98|14277.24|14157.24|14274.8|14154.8|10
1645262050000|2022-02-19 09:14:10|14274.4|14154.4|14273.72|14153.72|14275.19|14155.19|14273.72|14153.72|10
1645262060000|2022-02-19 09:14:20|14273.49|14153.49|14271.7|14151.7|14273.49|14153.49|14271.7|14151.7|10
1645262070000|2022-02-19 09:14:30|14272.37|14152.37|14274.55|14154.55|14274.55|14154.55|14272.33|14152.33|10
1645262080000|2022-02-19 09:14:40|14275.12|14155.12|14276.44|14156.44|14276.44|14156.44|14274.83|14154.83|10
1645262090000|2022-02-19 09:14:50|14276.78|14156.78|14277.61|14157.61|14277.7|14157.7|14276.78|14156.78|10
1645262100000|2022-02-19 09:15:00|14277.03|14157.03|14276.67|14156.67|14277.03|14157.03|14271.69|14151.69|7
1645262110000|2022-02-19 09:15:10|14275.93|14155.93|14274.45|14154.45|14275.93|14155.93|14271.54|14151.54|10
1645262120000|2022-02-19 09:15:20|14274.77|14154.77|14276.1|14156.1|14276.1|14156.1|14274.57|14154.57|10
1645262130000|2022-02-19 09:15:30|14276.93|14156.93|14279.54|14159.54|14279.54|14159.54|14276.93|14156.93|10
1645262140000|2022-02-19 09:15:40|14279.86|14159.86|14281.1|14161.1|14281.9|14161.9|14279.73|14159.73|10
1645262150000|2022-02-19 09:15:50|14281.14|14161.14|14283.61|14163.61|14284.03|14164.03|14281.14|14161.14|10
1645262160000|2022-02-19 09:16:00|14283.05|14163.05|14281.85|14161.85|14283.14|14163.14|14281.85|14161.85|10
1645262170000|2022-02-19 09:16:10|14281.32|14161.32|14278.37|14158.37|14281.32|14161.32|14278.37|14158.37|10
1645262180000|2022-02-19 09:16:20|14278.65|14158.65|14277.92|14157.92|14278.91|14158.91|14277.32|14157.32|10
1645262190000|2022-02-19 09:16:30|14278.61|14158.61|14280.49|14160.49|14280.49|14160.49|14278.61|14158.61|10
1645262200000|2022-02-19 09:16:40|14280.76|14160.76|14280.86|14160.86|14280.86|14160.86|14280.05|14160.05|9
1645262210000|2022-02-19 09:16:50|14280.81|14160.81|14281.66|14161.66|14281.66|14161.66|14280.77|14160.77|10
1645262220000|2022-02-19 09:17:00|14282.58|14162.58|14282.45|14162.45|14282.83|14162.83|14282.43|14162.43|10
1645262230000|2022-02-19 09:17:10|14282.51|14162.51|14282.82|14162.82|14282.96|14162.96|14282.21|14162.21|10
1645262240000|2022-02-19 09:17:20|14282.93|14162.93|14286.22|14166.22|14286.22|14166.22|14282.73|14162.73|10
1645262250000|2022-02-19 09:17:30|14286.54|14166.54|14285.95|14165.95|14286.92|14166.92|14285.81|14165.81|10
1645262260000|2022-02-19 09:17:40|14285.97|14165.97|14286.23|14166.23|14286.23|14166.23|14285.29|14165.29|10
1645262270000|2022-02-19 09:17:50|14286.49|14166.49|14286.85|14166.85|14287.22|14167.22|14286.39|14166.39|10
1645262280000|2022-02-19 09:18:00|14286.69|14166.69|14289.67|14169.67|14289.67|14169.67|14286.15|14166.15|9
1645262290000|2022-02-19 09:18:10|14290.76|14170.76|14293.81|14173.81|14293.81|14173.81|14290.69|14170.69|10
1645262300000|2022-02-19 09:18:20|14293.9|14173.9|14295.61|14175.61|14295.61|14175.61|14293.71|14173.71|10
1645262310000|2022-02-19 09:18:30|14295.89|14175.89|14298.81|14178.81|14298.81|14178.81|14295.89|14175.89|10
1645262320000|2022-02-19 09:18:40|14298.96|14178.96|14298.76|14178.76|14299.28|14179.28|14298.71|14178.71|10
1645262330000|2022-02-19 09:18:50|14299.41|14179.41|14300.42|14180.42|14300.52|14180.52|14299.41|14179.41|9
1645262340000|2022-02-19 09:19:00|14300.64|14180.64|14298.94|14178.94|14300.64|14180.64|14298.81|14178.81|10
1645262350000|2022-02-19 09:19:10|14298.77|14178.77|14298.7|14178.7|14299.03|14179.03|14297.85|14177.85|10
1645262360000|2022-02-19 09:19:20|14298.68|14178.68|14299.63|14179.63|14299.63|14179.63|14298.68|14178.68|10
1645262370000|2022-02-19 09:19:30|14299.7|14179.7|14300|14180|14300.13|14180.13|14299.7|14179.7|10
1645262380000|2022-02-19 09:19:40|14299.98|14179.98|14302.33|14182.33|14302.33|14182.33|14299.85|14179.85|10
1645262390000|2022-02-19 09:19:50|14302.35|14182.35|14302.4|14182.4|14302.75|14182.75|14302.31|14182.31|9
1645262400000|2022-02-19 09:20:00|14302.65|14182.65|14301.92|14181.92|14302.75|14182.75|14301.92|14181.92|9
1645262410000|2022-02-19 09:20:10|14302.2|14182.2|14305.12|14185.12|14305.12|14185.12|14301.98|14181.98|10
1645262420000|2022-02-19 09:20:20|14305.09|14185.09|14306.85|14186.85|14306.94|14186.94|14305.09|14185.09|10
1645262430000|2022-02-19 09:20:30|14306.57|14186.57|14304.5|14184.5|14306.57|14186.57|14304.32|14184.32|9
1645262440000|2022-02-19 09:20:40|14304.27|14184.27|14304.67|14184.67|14304.67|14184.67|14304.16|14184.16|10
1645262450000|2022-02-19 09:20:50|14305.13|14185.13|14305.26|14185.26|14305.26|14185.26|14304.73|14184.73|10
1645262460000|2022-02-19 09:21:00|14305.48|14185.48|14303.86|14183.86|14305.48|14185.48|14303.86|14183.86|9
1645262470000|2022-02-19 09:21:10|14303.78|14183.78|14303.42|14183.42|14303.94|14183.94|14303.34|14183.34|9
1645262480000|2022-02-19 09:21:20|14303.49|14183.49|14304.58|14184.58|14304.59|14184.59|14303.49|14183.49|10
1645262490000|2022-02-19 09:21:30|14304.65|14184.65|14304.53|14184.53|14304.67|14184.67|14304.53|14184.53|7
1645262500000|2022-02-19 09:21:40|14304.56|14184.56|14304.55|14184.55|14304.97|14184.97|14304.55|14184.55|9
1645262510000|2022-02-19 09:21:50|14304.66|14184.66|14306.37|14186.37|14306.37|14186.37|14304.66|14184.66|10
1645262520000|2022-02-19 09:22:00|14306.39|14186.39|14306.63|14186.63|14306.88|14186.88|14306.39|14186.39|9
1645262530000|2022-02-19 09:22:10|14306.62|14186.62|14305.67|14185.67|14306.62|14186.62|14305.67|14185.67|9
1645262540000|2022-02-19 09:22:20|14305.71|14185.71|14306.63|14186.63|14306.63|14186.63|14305.67|14185.67|8
1645262550000|2022-02-19 09:22:30|14306.54|14186.54|14306.59|14186.59|14306.6|14186.6|14306.54|14186.54|5
1645262560000|2022-02-19 09:22:40|14306.48|14186.48|14307.39|14187.39|14307.52|14187.52|14306.48|14186.48|8
1645262570000|2022-02-19 09:22:50|14307.36|14187.36|14307.21|14187.21|14307.71|14187.71|14307.21|14187.21|7
1645262580000|2022-02-19 09:23:00|14307.09|14187.09|14306.79|14186.79|14307.09|14187.09|14306.61|14186.61|6
1645262590000|2022-02-19 09:23:10|14306.76|14186.76|14304.63|14184.63|14306.79|14186.79|14304.63|14184.63|10
1645262600000|2022-02-19 09:23:20|14304.75|14184.75|14304.67|14184.67|14305.13|14185.13|14304.67|14184.67|9
1645262610000|2022-02-19 09:23:30|14304.61|14184.61|14304.72|14184.72|14304.79|14184.79|14304.61|14184.61|9
1645262620000|2022-02-19 09:23:40|14304.74|14184.74|14306.85|14186.85|14306.85|14186.85|14304.71|14184.71|10
1645262630000|2022-02-19 09:23:50|14306.9|14186.9|14306.83|14186.83|14307.47|14187.47|14306.83|14186.83|9
1645262640000|2022-02-19 09:24:00|14306.8|14186.8|14305.68|14185.68|14306.8|14186.8|14305.68|14185.68|9
1645262650000|2022-02-19 09:24:10|14305.53|14185.53|14304.59|14184.59|14306.27|14186.27|14304.59|14184.59|9
1645262660000|2022-02-19 09:24:20|14304.38|14184.38|14302.06|14182.06|14304.38|14184.38|14302.06|14182.06|8
1645262670000|2022-02-19 09:24:30|14301.84|14181.84|14298.6|14178.6|14301.84|14181.84|14298.6|14178.6|10
1645262680000|2022-02-19 09:24:40|14297.96|14177.96|14293.17|14173.17|14297.96|14177.96|14293.17|14173.17|10
1645262690000|2022-02-19 09:24:50|14293.35|14173.35|14293.35|14173.35|14293.51|14173.51|14292.94|14172.94|9
1645262700000|2022-02-19 09:25:00|14292.43|14172.43|14293.63|14173.63|14293.63|14173.63|14292.17|14172.17|10
1645262710000|2022-02-19 09:25:10|14294.94|14174.94|14297.83|14177.83|14298.12|14178.12|14294.94|14174.94|10
1645262720000|2022-02-19 09:25:20|14298.75|14178.75|14303.25|14183.25|14303.63|14183.63|14298.75|14178.75|10
1645262730000|2022-02-19 09:25:30|14303.52|14183.52|14304.69|14184.69|14304.81|14184.81|14303.52|14183.52|10
1645262740000|2022-02-19 09:25:40|14304.78|14184.78|14304.39|14184.39|14305.15|14185.15|14304.36|14184.36|9
1645262750000|2022-02-19 09:25:50|14304.38|14184.38|14301.88|14181.88|14304.38|14184.38|14301.88|14181.88|9
1645262760000|2022-02-19 09:26:00|14301.52|14181.52|14301.95|14181.95|14301.95|14181.95|14301.48|14181.48|10
1645262770000|2022-02-19 09:26:10|14301.96|14181.96|14303.73|14183.73|14303.73|14183.73|14301.96|14181.96|8
1645262780000|2022-02-19 09:26:20|14303.04|14183.04|14303.05|14183.05|14303.4|14183.4|14302.87|14182.87|10
1645262790000|2022-02-19 09:26:30|14302.95|14182.95|14304.52|14184.52|14304.52|14184.52|14302.95|14182.95|7
1645262800000|2022-02-19 09:26:40|14304.54|14184.54|14305.86|14185.86|14306.28|14186.28|14304.52|14184.52|8
1645262810000|2022-02-19 09:26:50|14305.71|14185.71|14303.95|14183.95|14305.71|14185.71|14303.95|14183.95|10
1645262820000|2022-02-19 09:27:00|14304.12|14184.12|14304.56|14184.56|14305.03|14185.03|14304.12|14184.12|10
1645262830000|2022-02-19 09:27:10|14304.74|14184.74|14306.44|14186.44|14306.44|14186.44|14304.74|14184.74|9
1645262840000|2022-02-19 09:27:20|14306.23|14186.23|14306.24|14186.24|14306.81|14186.81|14306.07|14186.07|9
1645262850000|2022-02-19 09:27:30|14305.84|14185.84|14306.8|14186.8|14306.82|14186.82|14305.84|14185.84|9
1645262860000|2022-02-19 09:27:40|14306.79|14186.79|14306.78|14186.78|14306.84|14186.84|14306.66|14186.66|9
1645262870000|2022-02-19 09:27:50|14306.77|14186.77|14306.57|14186.57|14307.16|14187.16|14306.35|14186.35|9
1645262880000|2022-02-19 09:28:00|14306.16|14186.16|14303.99|14183.99|14306.16|14186.16|14303.97|14183.97|9
1645262890000|2022-02-19 09:28:10|14303.64|14183.64|14303.78|14183.78|14304.02|14184.02|14302.81|14182.81|10
1645262900000|2022-02-19 09:28:20|14304.24|14184.24|14303.25|14183.25|14304.24|14184.24|14302.86|14182.86|9
1645262910000|2022-02-19 09:28:30|14303.38|14183.38|14302.94|14182.94|14303.38|14183.38|14302.94|14182.94|8
1645262920000|2022-02-19 09:28:40|14303.35|14183.35|14303.06|14183.06|14303.35|14183.35|14301.56|14181.56|10
1645262930000|2022-02-19 09:28:50|14303.49|14183.49|14303.83|14183.83|14304.2|14184.2|14303.49|14183.49|9
1645262940000|2022-02-19 09:29:00|14304.08|14184.08|14303.5|14183.5|14304.08|14184.08|14303.18|14183.18|10
1645262950000|2022-02-19 09:29:10|14303.33|14183.33|14303.66|14183.66|14303.67|14183.67|14303.33|14183.33|8
1645262960000|2022-02-19 09:29:20|14303.64|14183.64|14302.69|14182.69|14303.66|14183.66|14302.37|14182.37|9
1645262970000|2022-02-19 09:29:30|14302.64|14182.64|14302.45|14182.45|14302.66|14182.66|14302.36|14182.36|10
1645262980000|2022-02-19 09:29:40|14302.36|14182.36|14301.36|14181.36|14302.36|14182.36|14301.36|14181.36|8
1645262990000|2022-02-19 09:29:50|14301.39|14181.39|14300.81|14180.81|14301.39|14181.39|14300.8|14180.8|9
1645263000000|2022-02-19 09:30:00|14300.78|14180.78|14301.77|14181.77|14301.78|14181.78|14300.78|14180.78|9
1645263010000|2022-02-19 09:30:10|14302.18|14182.18|14304.47|14184.47|14304.47|14184.47|14302.18|14182.18|9
1645263020000|2022-02-19 09:30:20|14304.93|14184.93|14307.06|14187.06|14307.06|14187.06|14304.93|14184.93|9
1645263030000|2022-02-19 09:30:30|14307.27|14187.27|14309.79|14189.79|14309.79|14189.79|14307.26|14187.26|9
1645263040000|2022-02-19 09:30:40|14309.98|14189.98|14311.7|14191.7|14311.7|14191.7|14309.98|14189.98|9
1645263050000|2022-02-19 09:30:50|14311.81|14191.81|14314.77|14194.77|14314.77|14194.77|14311.81|14191.81|10
1645263060000|2022-02-19 09:31:00|14315|14195|14314.62|14194.62|14315.02|14195.02|14314.38|14194.38|9
1645263070000|2022-02-19 09:31:10|14314.48|14194.48|14314.17|14194.17|14314.51|14194.51|14313.95|14193.95|7
1645263080000|2022-02-19 09:31:20|14314.16|14194.16|14313.84|14193.84|14314.17|14194.17|14313.79|14193.79|6
1645263090000|2022-02-19 09:31:30|14313.74|14193.74|14314.55|14194.55|14314.65|14194.65|14313.74|14193.74|8
1645263100000|2022-02-19 09:31:40|14314.6|14194.6|14314.46|14194.46|14314.91|14194.91|14314.45|14194.45|8
1645263110000|2022-02-19 09:31:50|14313.73|14193.73|14314.02|14194.02|14314.13|14194.13|14313.45|14193.45|10
1645263120000|2022-02-19 09:32:00|14313.26|14193.26|14313.87|14193.87|14314.02|14194.02|14313.26|14193.26|9
1645263130000|2022-02-19 09:32:10|14314.68|14194.68|14314.6|14194.6|14315.03|14195.03|14314.21|14194.21|10
1645263140000|2022-02-19 09:32:20|14314.54|14194.54|14316.95|14196.95|14316.95|14196.95|14314.51|14194.51|9
1645263150000|2022-02-19 09:32:30|14317.09|14197.09|14317.6|14197.6|14317.6|14197.6|14317.09|14197.09|10
1645263160000|2022-02-19 09:32:40|14317.69|14197.69|14318.65|14198.65|14318.67|14198.67|14317.56|14197.56|9
1645263170000|2022-02-19 09:32:50|14318.43|14198.43|14318.68|14198.68|14318.83|14198.83|14318.4|14198.4|9
1645263180000|2022-02-19 09:33:00|14318.25|14198.25|14319.27|14199.27|14319.27|14199.27|14318.25|14198.25|10
1645263190000|2022-02-19 09:33:10|14319.42|14199.42|14320.69|14200.69|14320.69|14200.69|14319.42|14199.42|9
1645263200000|2022-02-19 09:33:20|14320.66|14200.66|14320.23|14200.23|14320.66|14200.66|14319.84|14199.84|9
1645263210000|2022-02-19 09:33:30|14320.37|14200.37|14320.4|14200.4|14320.4|14200.4|14320.13|14200.13|9
1645263220000|2022-02-19 09:33:40|14320.44|14200.44|14321.61|14201.61|14321.61|14201.61|14320.44|14200.44|10
1645263230000|2022-02-19 09:33:50|14321.41|14201.41|14320.75|14200.75|14321.41|14201.41|14320.53|14200.53|10
1645263240000|2022-02-19 09:34:00|14320.88|14200.88|14321.18|14201.18|14321.28|14201.28|14320.85|14200.85|10
1645263250000|2022-02-19 09:34:10|14321.09|14201.09|14321.9|14201.9|14321.9|14201.9|14321.06|14201.06|9
1645263260000|2022-02-19 09:34:20|14321.88|14201.88|14321.45|14201.45|14322.23|14202.23|14321.45|14201.45|10
1645263270000|2022-02-19 09:34:30|14321.44|14201.44|14320.89|14200.89|14321.44|14201.44|14320.89|14200.89|10
1645263280000|2022-02-19 09:34:40|14320.79|14200.79|14320.15|14200.15|14321.03|14201.03|14320.15|14200.15|10
1645263290000|2022-02-19 09:34:50|14320.4|14200.4|14321.93|14201.93|14321.93|14201.93|14320.3|14200.3|10
1645263300000|2022-02-19 09:35:00|14322.12|14202.12|14323.16|14203.16|14323.16|14203.16|14322.12|14202.12|10
1645263310000|2022-02-19 09:35:10|14323.2|14203.2|14325.6|14205.6|14325.6|14205.6|14323.08|14203.08|10
1645263320000|2022-02-19 09:35:20|14325.93|14205.93|14327.17|14207.17|14327.36|14207.36|14325.93|14205.93|10
1645263330000|2022-02-19 09:35:30|14327.2|14207.2|14326.47|14206.47|14327.86|14207.86|14326.47|14206.47|10
1645263340000|2022-02-19 09:35:40|14325.98|14205.98|14325.53|14205.53|14325.98|14205.98|14325.49|14205.49|9
1645263350000|2022-02-19 09:35:50|14325.42|14205.42|14325.18|14205.18|14325.45|14205.45|14324.75|14204.75|10
1645263360000|2022-02-19 09:36:00|14325.29|14205.29|14325.85|14205.85|14325.85|14205.85|14325.09|14205.09|10
1645263370000|2022-02-19 09:36:10|14325.89|14205.89|14326.77|14206.77|14326.77|14206.77|14325.86|14205.86|9
1645263380000|2022-02-19 09:36:20|14326.91|14206.91|14326.28|14206.28|14327.21|14207.21|14326.2|14206.2|8
1645263390000|2022-02-19 09:36:30|14326.18|14206.18|14326.68|14206.68|14327.1|14207.1|14326.06|14206.06|10
1645263400000|2022-02-19 09:36:40|14326.44|14206.44|14327.44|14207.44|14327.44|14207.44|14326.21|14206.21|10
1645263410000|2022-02-19 09:36:50|14327.43|14207.43|14326.39|14206.39|14327.64|14207.64|14326.39|14206.39|8
1645263420000|2022-02-19 09:37:00|14326.38|14206.38|14326.07|14206.07|14326.4|14206.4|14326.04|14206.04|9
1645263430000|2022-02-19 09:37:10|14326.23|14206.23|14326.08|14206.08|14326.28|14206.28|14326.08|14206.08|6
1645263440000|2022-02-19 09:37:20|14326.23|14206.23|14325.89|14205.89|14326.23|14206.23|14325.89|14205.89|8
1645263450000|2022-02-19 09:37:30|14325.85|14205.85|14324.96|14204.96|14325.85|14205.85|14324.66|14204.66|9
1645263460000|2022-02-19 09:37:40|14325.01|14205.01|14323.35|14203.35|14325.09|14205.09|14323.34|14203.34|10
1645263470000|2022-02-19 09:37:50|14322.82|14202.82|14322.34|14202.34|14322.82|14202.82|14322.07|14202.07|8
1645263480000|2022-02-19 09:38:00|14322.37|14202.37|14321.98|14201.98|14322.39|14202.39|14321.96|14201.96|8
1645263490000|2022-02-19 09:38:10|14322.1|14202.1|14323.82|14203.82|14323.82|14203.82|14322.1|14202.1|9
1645263500000|2022-02-19 09:38:20|14323.74|14203.74|14323.77|14203.77|14323.84|14203.84|14323.28|14203.28|7
1645263510000|2022-02-19 09:38:30|14323.87|14203.87|14323.65|14203.65|14323.87|14203.87|14323.57|14203.57|8
1645263520000|2022-02-19 09:38:40|14323.8|14203.8|14324.16|14204.16|14324.44|14204.44|14323.77|14203.77|9
1645263530000|2022-02-19 09:38:50|14324.09|14204.09|14324.08|14204.08|14324.16|14204.16|14323.86|14203.86|7
1645263540000|2022-02-19 09:39:00|14324.01|14204.01|14324.61|14204.61|14324.61|14204.61|14324.01|14204.01|10
1645263550000|2022-02-19 09:39:10|14324.65|14204.65|14325.66|14205.66|14325.71|14205.71|14324.65|14204.65|9
1645263560000|2022-02-19 09:39:20|14325.77|14205.77|14325.15|14205.15|14325.84|14205.84|14325.15|14205.15|9
1645263570000|2022-02-19 09:39:30|14325.16|14205.16|14325.29|14205.29|14325.48|14205.48|14325.07|14205.07|9
1645263580000|2022-02-19 09:39:40|14325.53|14205.53|14326.32|14206.32|14326.32|14206.32|14325.53|14205.53|9
1645263590000|2022-02-19 09:39:50|14326.3|14206.3|14325.63|14205.63|14326.31|14206.31|14325.63|14205.63|9
1645263600000|2022-02-19 09:40:00|14325.53|14205.53|14325.03|14205.03|14325.53|14205.53|14325.03|14205.03|10
1645263610000|2022-02-19 09:40:10|14325.08|14205.08|14325.35|14205.35|14325.72|14205.72|14325.08|14205.08|9
1645263620000|2022-02-19 09:40:20|14325.21|14205.21|14325.38|14205.38|14325.47|14205.47|14325.05|14205.05|7
1645263630000|2022-02-19 09:40:30|14325.2|14205.2|14325.31|14205.31|14325.42|14205.42|14325.18|14205.18|7
1645263640000|2022-02-19 09:40:40|14325.43|14205.43|14324.72|14204.72|14325.43|14205.43|14324.72|14204.72|8
1645263650000|2022-02-19 09:40:50|14325.23|14205.23|14325.02|14205.02|14325.37|14205.37|14324.85|14204.85|9
1645263660000|2022-02-19 09:41:00|14325.16|14205.16|14326.23|14206.23|14326.23|14206.23|14325.16|14205.16|9
1645263670000|2022-02-19 09:41:10|14326.06|14206.06|14325.93|14205.93|14326.23|14206.23|14325.76|14205.76|9
1645263680000|2022-02-19 09:41:20|14325.87|14205.87|14325.46|14205.46|14325.87|14205.87|14325.46|14205.46|8
1645263690000|2022-02-19 09:41:30|14325.48|14205.48|14325.52|14205.52|14325.64|14205.64|14325.2|14205.2|8
1645263700000|2022-02-19 09:41:40|14325.53|14205.53|14325.69|14205.69|14325.81|14205.81|14325.53|14205.53|6
1645263710000|2022-02-19 09:41:50|14325.62|14205.62|14325.93|14205.93|14326.09|14206.09|14325.62|14205.62|10
1645263720000|2022-02-19 09:42:00|14325.7|14205.7|14325.24|14205.24|14325.7|14205.7|14325.24|14205.24|8
1645263730000|2022-02-19 09:42:10|14325.33|14205.33|14325.13|14205.13|14325.39|14205.39|14325.13|14205.13|8
1645263740000|2022-02-19 09:42:20|14325.1|14205.1|14325.27|14205.27|14325.27|14205.27|14324.99|14204.99|9
1645263750000|2022-02-19 09:42:30|14325.02|14205.02|14325.06|14205.06|14325.12|14205.12|14324.83|14204.83|8
1645263760000|2022-02-19 09:42:40|14325.09|14205.09|14325.16|14205.16|14325.55|14205.55|14325.03|14205.03|9
1645263770000|2022-02-19 09:42:50|14325.02|14205.02|14324.93|14204.93|14325.22|14205.22|14324.93|14204.93|7
1645263780000|2022-02-19 09:43:00|14325.1|14205.1|14324.88|14204.88|14325.39|14205.39|14324.87|14204.87|10
1645263790000|2022-02-19 09:43:10|14324.99|14204.99|14319.48|14199.48|14325.54|14205.54|14319.48|14199.48|10
1645263800000|2022-02-19 09:43:20|14319.62|14199.62|14315.27|14195.27|14319.7|14199.7|14315.27|14195.27|10
1645263810000|2022-02-19 09:43:30|14315.63|14195.63|14309.32|14189.32|14315.63|14195.63|14309.32|14189.32|10
1645263820000|2022-02-19 09:43:40|14309.21|14189.21|14304.31|14184.31|14309.21|14189.21|14304.31|14184.31|10
1645263830000|2022-02-19 09:43:50|14303.73|14183.73|14301.21|14181.21|14303.73|14183.73|14301.06|14181.06|10
1645263840000|2022-02-19 09:44:00|14301.19|14181.19|14302.84|14182.84|14302.84|14182.84|14301.13|14181.13|10
1645263850000|2022-02-19 09:44:10|14302.9|14182.9|14304.37|14184.37|14304.5|14184.5|14302.6|14182.6|10
1645263860000|2022-02-19 09:44:20|14304.6|14184.6|14305.9|14185.9|14305.9|14185.9|14304.6|14184.6|10
1645263870000|2022-02-19 09:44:30|14305.88|14185.88|14306.62|14186.62|14306.65|14186.65|14305.88|14185.88|9
1645263880000|2022-02-19 09:44:40|14306.61|14186.61|14309.19|14189.19|14309.19|14189.19|14306.61|14186.61|8
1645263890000|2022-02-19 09:44:50|14308.74|14188.74|14309.56|14189.56|14309.67|14189.67|14308.74|14188.74|9
1645263900000|2022-02-19 09:45:00|14309.33|14189.33|14308.78|14188.78|14309.33|14189.33|14308.64|14188.64|7
1645263910000|2022-02-19 09:45:10|14308.32|14188.32|14309.67|14189.67|14310.17|14190.17|14308.32|14188.32|9
1645263920000|2022-02-19 09:45:20|14309.82|14189.82|14308.18|14188.18|14309.82|14189.82|14308.18|14188.18|10
1645263930000|2022-02-19 09:45:30|14308.21|14188.21|14309.14|14189.14|14309.23|14189.23|14308.21|14188.21|10
1645263940000|2022-02-19 09:45:40|14309.65|14189.65|14310.54|14190.54|14310.69|14190.69|14309.65|14189.65|9
1645263950000|2022-02-19 09:45:50|14310.71|14190.71|14310.61|14190.61|14310.75|14190.75|14310.59|14190.59|8
1645263960000|2022-02-19 09:46:00|14310.74|14190.74|14311.54|14191.54|14311.71|14191.71|14310.74|14190.74|10
1645263970000|2022-02-19 09:46:10|14311.95|14191.95|14312.62|14192.62|14312.62|14192.62|14311.7|14191.7|8
1645263980000|2022-02-19 09:46:20|14312.63|14192.63|14312.28|14192.28|14312.63|14192.63|14312.26|14192.26|10
1645263990000|2022-02-19 09:46:30|14312.38|14192.38|14312.63|14192.63|14312.63|14192.63|14312.35|14192.35|7
1645264000000|2022-02-19 09:46:40|14312.67|14192.67|14313.95|14193.95|14313.95|14193.95|14312.67|14192.67|7
1645264010000|2022-02-19 09:46:50|14313.76|14193.76|14314.17|14194.17|14314.17|14194.17|14313.76|14193.76|9
1645264020000|2022-02-19 09:47:00|14314.06|14194.06|14315.42|14195.42|14315.42|14195.42|14313.88|14193.88|9
1645264030000|2022-02-19 09:47:10|14315.41|14195.41|14315.1|14195.1|14315.41|14195.41|14315|14195|8
1645264040000|2022-02-19 09:47:20|14314.96|14194.96|14315.35|14195.35|14315.35|14195.35|14314.96|14194.96|9
1645264050000|2022-02-19 09:47:30|14315.36|14195.36|14315.35|14195.35|14315.62|14195.62|14315.29|14195.29|6
1645264060000|2022-02-19 09:47:40|14315.37|14195.37|14315.61|14195.61|14315.7|14195.7|14315.32|14195.32|9
1645264070000|2022-02-19 09:47:50|14315.58|14195.58|14316.73|14196.73|14316.73|14196.73|14315.58|14195.58|9
1645264080000|2022-02-19 09:48:00|14317.39|14197.39|14316.94|14196.94|14317.39|14197.39|14316.94|14196.94|8
1645264090000|2022-02-19 09:48:10|14317.05|14197.05|14316.73|14196.73|14317.22|14197.22|14316.73|14196.73|8
1645264100000|2022-02-19 09:48:20|14316.82|14196.82|14318.7|14198.7|14318.7|14198.7|14316.73|14196.73|10
1645264110000|2022-02-19 09:48:30|14318.79|14198.79|14319.03|14199.03|14319.03|14199.03|14318.79|14198.79|6
1645264120000|2022-02-19 09:48:40|14319.21|14199.21|14316.97|14196.97|14319.25|14199.25|14316.97|14196.97|10
1645264130000|2022-02-19 09:48:50|14317.32|14197.32|14312.92|14192.92|14317.32|14197.32|14312.92|14192.92|10
1645264140000|2022-02-19 09:49:00|14312.77|14192.77|14310.07|14190.07|14312.77|14192.77|14309.72|14189.72|10
1645264150000|2022-02-19 09:49:10|14310.05|14190.05|14310.7|14190.7|14310.7|14190.7|14309.86|14189.86|10
1645264160000|2022-02-19 09:49:20|14310.72|14190.72|14310.46|14190.46|14311.4|14191.4|14310.46|14190.46|10
1645264170000|2022-02-19 09:49:30|14310.47|14190.47|14309.2|14189.2|14310.47|14190.47|14309.19|14189.19|9
1645264180000|2022-02-19 09:49:40|14309.22|14189.22|14307.61|14187.61|14309.22|14189.22|14307.11|14187.11|10
1645264190000|2022-02-19 09:49:50|14307.6|14187.6|14306.54|14186.54|14307.6|14187.6|14306.54|14186.54|9
1645264200000|2022-02-19 09:50:00|14306.48|14186.48|14306.1|14186.1|14306.73|14186.73|14306.01|14186.01|9
1645264210000|2022-02-19 09:50:10|14305.84|14185.84|14306.5|14186.5|14306.5|14186.5|14305.84|14185.84|8
1645264220000|2022-02-19 09:50:20|14306.05|14186.05|14304.83|14184.83|14306.2|14186.2|14304.24|14184.24|9
1645264230000|2022-02-19 09:50:30|14304.92|14184.92|14302.81|14182.81|14304.92|14184.92|14302.81|14182.81|10
1645264240000|2022-02-19 09:50:40|14302.74|14182.74|14299.45|14179.45|14302.74|14182.74|14299.45|14179.45|9
1645264250000|2022-02-19 09:50:50|14298.51|14178.51|14295.82|14175.82|14298.51|14178.51|14295.45|14175.45|10
1645264260000|2022-02-19 09:51:00|14295.71|14175.71|14293.46|14173.46|14295.86|14175.86|14293.46|14173.46|10
1645264270000|2022-02-19 09:51:10|14293.38|14173.38|14289.73|14169.73|14293.38|14173.38|14289.73|14169.73|10
1645264280000|2022-02-19 09:51:20|14289.85|14169.85|14290.55|14170.55|14290.55|14170.55|14289.83|14169.83|10
1645264290000|2022-02-19 09:51:30|14290.34|14170.34|14289.99|14169.99|14291.17|14171.17|14289.81|14169.81|10
1645264300000|2022-02-19 09:51:40|14289.77|14169.77|14286.99|14166.99|14289.77|14169.77|14286.99|14166.99|10
1645264310000|2022-02-19 09:51:50|14286.98|14166.98|14287.09|14167.09|14287.09|14167.09|14284.78|14164.78|9
1645264320000|2022-02-19 09:52:00|14287.25|14167.25|14289.39|14169.39|14289.39|14169.39|14287.25|14167.25|9
1645264330000|2022-02-19 09:52:10|14289.08|14169.08|14289.47|14169.47|14289.54|14169.54|14288.62|14168.62|9
1645264340000|2022-02-19 09:52:20|14289.84|14169.84|14290.57|14170.57|14290.9|14170.9|14289.84|14169.84|10
1645264350000|2022-02-19 09:52:30|14291.05|14171.05|14290.2|14170.2|14291.17|14171.17|14290.2|14170.2|8
1645264360000|2022-02-19 09:52:40|14290.25|14170.25|14289.29|14169.29|14290.48|14170.48|14289.29|14169.29|10
1645264370000|2022-02-19 09:52:50|14288.94|14168.94|14287.62|14167.62|14288.94|14168.94|14287.54|14167.54|10
1645264380000|2022-02-19 09:53:00|14287.63|14167.63|14288.3|14168.3|14288.3|14168.3|14287.63|14167.63|8
1645264390000|2022-02-19 09:53:10|14288.17|14168.17|14288.46|14168.46|14288.59|14168.59|14288.17|14168.17|6
1645264400000|2022-02-19 09:53:20|14288.61|14168.61|14290.76|14170.76|14290.76|14170.76|14288.58|14168.58|10
1645264410000|2022-02-19 09:53:30|14291.06|14171.06|14292.12|14172.12|14292.12|14172.12|14291.05|14171.05|9
1645264420000|2022-02-19 09:53:40|14292.35|14172.35|14293.04|14173.04|14293.12|14173.12|14292.35|14172.35|10
1645264430000|2022-02-19 09:53:50|14293.12|14173.12|14292.59|14172.59|14293.2|14173.2|14292.59|14172.59|9
1645264440000|2022-02-19 09:54:00|14292.71|14172.71|14292.99|14172.99|14292.99|14172.99|14292.56|14172.56|7
1645264450000|2022-02-19 09:54:10|14293.85|14173.85|14293.57|14173.57|14293.85|14173.85|14293.52|14173.52|8
1645264460000|2022-02-19 09:54:20|14293.21|14173.21|14293.49|14173.49|14293.59|14173.59|14293.21|14173.21|8
1645264470000|2022-02-19 09:54:30|14293.48|14173.48|14294.88|14174.88|14294.88|14174.88|14293.43|14173.43|7
1645264480000|2022-02-19 09:54:40|14295.1|14175.1|14296.99|14176.99|14296.99|14176.99|14295.1|14175.1|9
1645264490000|2022-02-19 09:54:50|14297.75|14177.75|14299.78|14179.78|14299.87|14179.87|14297.58|14177.58|10
1645264500000|2022-02-19 09:55:00|14299.62|14179.62|14298.95|14178.95|14300.03|14180.03|14298.95|14178.95|9
1645264510000|2022-02-19 09:55:10|14298.89|14178.89|14299.37|14179.37|14299.37|14179.37|14298.76|14178.76|8
1645264520000|2022-02-19 09:55:20|14299.45|14179.45|14300.16|14180.16|14300.16|14180.16|14299.45|14179.45|9
1645264530000|2022-02-19 09:55:30|14299.99|14179.99|14300.12|14180.12|14300.4|14180.4|14299.81|14179.81|7
1645264540000|2022-02-19 09:55:40|14299.97|14179.97|14300.72|14180.72|14300.72|14180.72|14299.97|14179.97|9
1645264550000|2022-02-19 09:55:50|14300.53|14180.53|14301.18|14181.18|14301.23|14181.23|14300.53|14180.53|10
1645264560000|2022-02-19 09:56:00|14301.09|14181.09|14301.02|14181.02|14301.31|14181.31|14300.84|14180.84|8
1645264570000|2022-02-19 09:56:10|14300.94|14180.94|14301.67|14181.67|14301.82|14181.82|14300.91|14180.91|7
1645264580000|2022-02-19 09:56:20|14301.6|14181.6|14302.49|14182.49|14302.49|14182.49|14301.6|14181.6|6
1645264590000|2022-02-19 09:56:30|14302.54|14182.54|14303.08|14183.08|14303.2|14183.2|14302.47|14182.47|8
1645264600000|2022-02-19 09:56:40|14303.12|14183.12|14304.92|14184.92|14304.92|14184.92|14303.03|14183.03|9
1645264610000|2022-02-19 09:56:50|14305.18|14185.18|14304.83|14184.83|14305.21|14185.21|14304.34|14184.34|6
1645264620000|2022-02-19 09:57:00|14304.93|14184.93|14305.08|14185.08|14305.08|14185.08|14304.93|14184.93|9
1645264630000|2022-02-19 09:57:10|14305.09|14185.09|14305.11|14185.11|14305.17|14185.17|14304.87|14184.87|5
1645264640000|2022-02-19 09:57:20|14305.22|14185.22|14305.18|14185.18|14305.27|14185.27|14304.86|14184.86|10
1645264650000|2022-02-19 09:57:30|14304.91|14184.91|14304.93|14184.93|14305.07|14185.07|14304.82|14184.82|9
1645264660000|2022-02-19 09:57:40|14304.94|14184.94|14305.22|14185.22|14305.33|14185.33|14304.9|14184.9|8
1645264670000|2022-02-19 09:57:50|14305.29|14185.29|14305.32|14185.32|14305.45|14185.45|14305.18|14185.18|8
1645264680000|2022-02-19 09:58:00|14305.46|14185.46|14306.34|14186.34|14306.52|14186.52|14305.46|14185.46|10
1645264690000|2022-02-19 09:58:10|14306.32|14186.32|14306.09|14186.09|14306.35|14186.35|14306.09|14186.09|6
1645264700000|2022-02-19 09:58:20|14306.06|14186.06|14306.71|14186.71|14306.75|14186.75|14306.06|14186.06|9
1645264710000|2022-02-19 09:58:30|14306.69|14186.69|14304.78|14184.78|14306.69|14186.69|14304.78|14184.78|9
1645264720000|2022-02-19 09:58:40|14304.4|14184.4|14301.71|14181.71|14304.4|14184.4|14301.61|14181.61|10
1645264730000|2022-02-19 09:58:50|14301.8|14181.8|14299.6|14179.6|14301.8|14181.8|14299.6|14179.6|10
1645264740000|2022-02-19 09:59:00|14299.62|14179.62|14298.01|14178.01|14299.62|14179.62|14298.01|14178.01|8
1645264750000|2022-02-19 09:59:10|14296.71|14176.71|14295.41|14175.41|14296.71|14176.71|14295.37|14175.37|10
1645264760000|2022-02-19 09:59:20|14294.89|14174.89|14291.68|14171.68|14294.89|14174.89|14291.68|14171.68|10
1645264770000|2022-02-19 09:59:30|14291.28|14171.28|14290.41|14170.41|14291.28|14171.28|14290.37|14170.37|9
1645264780000|2022-02-19 09:59:40|14290.23|14170.23|14290.9|14170.9|14290.9|14170.9|14290.23|14170.23|10
1645264790000|2022-02-19 09:59:50|14290.55|14170.55|14290.48|14170.48|14290.81|14170.81|14290.48|14170.48|8
1645264800000|2022-02-19 10:00:00|14290.71|14170.71|14293.75|14173.75|14293.75|14173.75|14290.71|14170.71|9
1645264810000|2022-02-19 10:00:10|14293.7|14173.7|14295.61|14175.61|14295.65|14175.65|14293.7|14173.7|9
1645264820000|2022-02-19 10:00:20|14295.37|14175.37|14295.26|14175.26|14295.7|14175.7|14294.78|14174.78|10
1645264830000|2022-02-19 10:00:30|14295.2|14175.2|14295.16|14175.16|14295.37|14175.37|14294.74|14174.74|9
1645264840000|2022-02-19 10:00:40|14295.06|14175.06|14294.49|14174.49|14295.22|14175.22|14294.25|14174.25|9
1645264850000|2022-02-19 10:00:50|14294.6|14174.6|14295.21|14175.21|14295.21|14175.21|14294.58|14174.58|8
1645264860000|2022-02-19 10:01:00|14295.32|14175.32|14297.89|14177.89|14297.89|14177.89|14295.32|14175.32|10
1645264870000|2022-02-19 10:01:10|14297.95|14177.95|14297.7|14177.7|14298.09|14178.09|14297.37|14177.37|8
1645264880000|2022-02-19 10:01:20|14297.45|14177.45|14296.4|14176.4|14297.45|14177.45|14296.3|14176.3|10
1645264890000|2022-02-19 10:01:30|14296.51|14176.51|14296.75|14176.75|14297.03|14177.03|14296.51|14176.51|8
1645264900000|2022-02-19 10:01:40|14296.53|14176.53|14296.18|14176.18|14296.53|14176.53|14295.66|14175.66|9
1645264910000|2022-02-19 10:01:50|14296.72|14176.72|14296.47|14176.47|14296.72|14176.72|14296.32|14176.32|9
1645264920000|2022-02-19 10:02:00|14296.35|14176.35|14295.4|14175.4|14296.35|14176.35|14295.4|14175.4|8
1645264930000|2022-02-19 10:02:10|14295.45|14175.45|14296.1|14176.1|14296.1|14176.1|14295.17|14175.17|9
1645264940000|2022-02-19 10:02:20|14296.59|14176.59|14298.6|14178.6|14298.6|14178.6|14296.45|14176.45|9
1645264950000|2022-02-19 10:02:30|14299|14179|14300.71|14180.71|14300.71|14180.71|14299|14179|9
1645264960000|2022-02-19 10:02:40|14300.74|14180.74|14298.82|14178.82|14300.74|14180.74|14298.82|14178.82|10
1645264970000|2022-02-19 10:02:50|14298.74|14178.74|14300.14|14180.14|14300.32|14180.32|14298.62|14178.62|9
1645264980000|2022-02-19 10:03:00|14299.98|14179.98|14301.31|14181.31|14301.31|14181.31|14299.95|14179.95|9
1645264990000|2022-02-19 10:03:10|14301.2|14181.2|14301.28|14181.28|14301.46|14181.46|14301.11|14181.11|7
1645265000000|2022-02-19 10:03:20|14301.78|14181.78|14302.16|14182.16|14302.16|14182.16|14301.67|14181.67|9
1645265010000|2022-02-19 10:03:30|14302.09|14182.09|14301.98|14181.98|14302.59|14182.59|14301.98|14181.98|4
1645265020000|2022-02-19 10:03:40|14301.95|14181.95|14302.06|14182.06|14302.17|14182.17|14301.76|14181.76|8
1645265030000|2022-02-19 10:03:50|14302.5|14182.5|14303.02|14183.02|14303.02|14183.02|14302.4|14182.4|9
1645265040000|2022-02-19 10:04:00|14302.99|14182.99|14303.27|14183.27|14304.08|14184.08|14302.99|14182.99|9
1645265050000|2022-02-19 10:04:10|14303.24|14183.24|14303.36|14183.36|14303.36|14183.36|14303.08|14183.08|5
1645265060000|2022-02-19 10:04:20|14303.57|14183.57|14303.93|14183.93|14303.93|14183.93|14303.57|14183.57|9
1645265070000|2022-02-19 10:04:30|14304|14184|14305.84|14185.84|14306.01|14186.01|14303.92|14183.92|10
1645265080000|2022-02-19 10:04:40|14306.06|14186.06|14306.83|14186.83|14306.83|14186.83|14305.87|14185.87|8
1645265090000|2022-02-19 10:04:50|14307.05|14187.05|14306.52|14186.52|14307.05|14187.05|14306.2|14186.2|8
1645265100000|2022-02-19 10:05:00|14306.64|14186.64|14306.49|14186.49|14306.74|14186.74|14306.49|14186.49|9
1645265110000|2022-02-19 10:05:10|14306.67|14186.67|14307.57|14187.57|14307.57|14187.57|14306.67|14186.67|10
1645265120000|2022-02-19 10:05:20|14307.89|14187.89|14308.13|14188.13|14308.38|14188.38|14307.89|14187.89|10
1645265130000|2022-02-19 10:05:30|14308.23|14188.23|14308.99|14188.99|14309.17|14189.17|14308.23|14188.23|10
1645265140000|2022-02-19 10:05:40|14308.97|14188.97|14309.44|14189.44|14309.57|14189.57|14308.97|14188.97|10
1645265150000|2022-02-19 10:05:50|14309.57|14189.57|14309.5|14189.5|14309.61|14189.61|14309.25|14189.25|8
1645265160000|2022-02-19 10:06:00|14309.52|14189.52|14309.69|14189.69|14309.87|14189.87|14309.11|14189.11|9
1645265170000|2022-02-19 10:06:10|14309.63|14189.63|14310.05|14190.05|14310.05|14190.05|14309.63|14189.63|8
1645265180000|2022-02-19 10:06:20|14310.18|14190.18|14310.88|14190.88|14310.88|14190.88|14309.95|14189.95|10
1645265190000|2022-02-19 10:06:30|14311.03|14191.03|14312.67|14192.67|14312.67|14192.67|14311.03|14191.03|10
1645265200000|2022-02-19 10:06:40|14313.5|14193.5|14313.43|14193.43|14314|14194|14313.4|14193.4|9
1645265210000|2022-02-19 10:06:50|14315.02|14195.02|14315.06|14195.06|14315.2|14195.2|14314.86|14194.86|8
1645265220000|2022-02-19 10:07:00|14315.12|14195.12|14315.5|14195.5|14315.5|14195.5|14315.12|14195.12|8
1645265230000|2022-02-19 10:07:10|14315.61|14195.61|14315.87|14195.87|14316.07|14196.07|14315.61|14195.61|9
1645265240000|2022-02-19 10:07:20|14316.38|14196.38|14317.2|14197.2|14317.2|14197.2|14316.38|14196.38|6
1645265250000|2022-02-19 10:07:30|14317.23|14197.23|14316.32|14196.32|14317.53|14197.53|14316.32|14196.32|10
1645265260000|2022-02-19 10:07:40|14316.23|14196.23|14317.45|14197.45|14317.54|14197.54|14316.23|14196.23|8
1645265270000|2022-02-19 10:07:50|14317.42|14197.42|14317.45|14197.45|14317.45|14197.45|14317.23|14197.23|9
1645265280000|2022-02-19 10:08:00|14317.64|14197.64|14316.21|14196.21|14317.64|14197.64|14316.21|14196.21|8
1645265290000|2022-02-19 10:08:10|14316.09|14196.09|14315.38|14195.38|14316.09|14196.09|14315.38|14195.38|7
1645265300000|2022-02-19 10:08:20|14315.3|14195.3|14315.41|14195.41|14315.6|14195.6|14314.98|14194.98|8
1645265310000|2022-02-19 10:08:30|14315.52|14195.52|14314.44|14194.44|14315.52|14195.52|14314.44|14194.44|5
1645265320000|2022-02-19 10:08:40|14314.63|14194.63|14314.33|14194.33|14314.63|14194.63|14314.33|14194.33|4
1645265330000|2022-02-19 10:08:50|14313.98|14193.98|14314.19|14194.19|14314.29|14194.29|14313.94|14193.94|6
1645265340000|2022-02-19 10:09:00|14314.13|14194.13|14313.67|14193.67|14314.6|14194.6|14313.66|14193.66|8
1645265350000|2022-02-19 10:09:10|14313.7|14193.7|14312.65|14192.65|14313.7|14193.7|14312.65|14192.65|8
1645265360000|2022-02-19 10:09:20|14312.72|14192.72|14307.81|14187.81|14312.72|14192.72|14307.81|14187.81|10
1645265370000|2022-02-19 10:09:30|14307.84|14187.84|14307.37|14187.37|14307.84|14187.84|14307.14|14187.14|10
1645265380000|2022-02-19 10:09:40|14307.51|14187.51|14309.09|14189.09|14309.09|14189.09|14307.51|14187.51|9
1645265390000|2022-02-19 10:09:50|14309.19|14189.19|14308.42|14188.42|14309.19|14189.19|14308.24|14188.24|7
1645265400000|2022-02-19 10:10:00|14308.53|14188.53|14308.78|14188.78|14309.33|14189.33|14308.53|14188.53|9
1645265410000|2022-02-19 10:10:10|14308.89|14188.89|14309.68|14189.68|14309.89|14189.89|14308.89|14188.89|10
1645265420000|2022-02-19 10:10:20|14309.89|14189.89|14311.56|14191.56|14311.56|14191.56|14309.89|14189.89|10
1645265430000|2022-02-19 10:10:30|14311.71|14191.71|14313.52|14193.52|14313.57|14193.57|14311.57|14191.57|10
1645265440000|2022-02-19 10:10:40|14313.4|14193.4|14312.54|14192.54|14313.4|14193.4|14312.54|14192.54|8
1645265450000|2022-02-19 10:10:50|14312.55|14192.55|14312.52|14192.52|14312.63|14192.63|14312.52|14192.52|6
1645265460000|2022-02-19 10:11:00|14312.67|14192.67|14312.43|14192.43|14312.84|14192.84|14312.25|14192.25|10
1645265470000|2022-02-19 10:11:10|14312.69|14192.69|14313.1|14193.1|14313.33|14193.33|14312.38|14192.38|8
1645265480000|2022-02-19 10:11:20|14313.04|14193.04|14312.13|14192.13|14313.04|14193.04|14312.09|14192.09|6
1645265490000|2022-02-19 10:11:30|14312.16|14192.16|14312.04|14192.04|14312.16|14192.16|14311.94|14191.94|9
1645265500000|2022-02-19 10:11:40|14311.7|14191.7|14311.5|14191.5|14311.82|14191.82|14311.5|14191.5|9
1645265510000|2022-02-19 10:11:50|14311.47|14191.47|14310.53|14190.53|14311.59|14191.59|14310.53|14190.53|8
1645265520000|2022-02-19 10:12:00|14311.27|14191.27|14312.1|14192.1|14312.36|14192.36|14311.27|14191.27|10
1645265530000|2022-02-19 10:12:10|14312.01|14192.01|14312.12|14192.12|14312.12|14192.12|14311.41|14191.41|6
1645265540000|2022-02-19 10:12:20|14312.63|14192.63|14312.96|14192.96|14313.22|14193.22|14312.56|14192.56|9
1645265550000|2022-02-19 10:12:30|14313|14193|14313.95|14193.95|14313.95|14193.95|14313|14193|8
1645265560000|2022-02-19 10:12:40|14313.93|14193.93|14313.56|14193.56|14313.93|14193.93|14312.55|14192.55|10
1645265570000|2022-02-19 10:12:50|14313.48|14193.48|14314.07|14194.07|14314.07|14194.07|14313.35|14193.35|8
1645265580000|2022-02-19 10:13:00|14314.03|14194.03|14313.54|14193.54|14314.03|14194.03|14313.54|14193.54|5
1645265590000|2022-02-19 10:13:10|14313.34|14193.34|14313.26|14193.26|14313.34|14193.34|14312.24|14192.24|8
1645265600000|2022-02-19 10:13:20|14313.29|14193.29|14313.05|14193.05|14313.3|14193.3|14313.04|14193.04|8
1645265610000|2022-02-19 10:13:30|14313.06|14193.06|14312.88|14192.88|14313.18|14193.18|14312.88|14192.88|6
1645265620000|2022-02-19 10:13:40|14312.89|14192.89|14313.56|14193.56|14313.56|14193.56|14312.88|14192.88|7
1645265630000|2022-02-19 10:13:50|14313.39|14193.39|14311.53|14191.53|14313.39|14193.39|14311.53|14191.53|9
1645265640000|2022-02-19 10:14:00|14311.47|14191.47|14308.81|14188.81|14311.47|14191.47|14308.81|14188.81|9
1645265650000|2022-02-19 10:14:10|14308.74|14188.74|14305.56|14185.56|14308.74|14188.74|14305.54|14185.54|9
1645265660000|2022-02-19 10:14:20|14305.55|14185.55|14301.94|14181.94|14305.55|14185.55|14301.94|14181.94|10
1645265670000|2022-02-19 10:14:30|14302.05|14182.05|14301.92|14181.92|14302.05|14182.05|14300.5|14180.5|9
1645265680000|2022-02-19 10:14:40|14302.17|14182.17|14304.73|14184.73|14304.73|14184.73|14302.17|14182.17|10
1645265690000|2022-02-19 10:14:50|14304.3|14184.3|14306.16|14186.16|14306.45|14186.45|14304.3|14184.3|10
1645265700000|2022-02-19 10:15:00|14306.47|14186.47|14306.77|14186.77|14306.77|14186.77|14305.87|14185.87|10
1645265710000|2022-02-19 10:15:10|14306.98|14186.98|14307.37|14187.37|14307.43|14187.43|14306.98|14186.98|9
1645265720000|2022-02-19 10:15:20|14307.56|14187.56|14307.39|14187.39|14307.68|14187.68|14307.39|14187.39|7
1645265730000|2022-02-19 10:15:30|14307.23|14187.23|14306.44|14186.44|14307.23|14187.23|14306.44|14186.44|9
1645265740000|2022-02-19 10:15:40|14306.62|14186.62|14306.28|14186.28|14306.78|14186.78|14306.28|14186.28|10
1645265750000|2022-02-19 10:15:50|14306.09|14186.09|14305.22|14185.22|14306.09|14186.09|14304.86|14184.86|8
1645265760000|2022-02-19 10:16:00|14305.23|14185.23|14303.71|14183.71|14305.23|14185.23|14303.71|14183.71|10
1645265770000|2022-02-19 10:16:10|14303.19|14183.19|14302.93|14182.93|14304|14184|14302.83|14182.83|10
1645265780000|2022-02-19 10:16:20|14303.38|14183.38|14302.18|14182.18|14303.38|14183.38|14302.18|14182.18|9
1645265790000|2022-02-19 10:16:30|14302.16|14182.16|14302.8|14182.8|14302.8|14182.8|14301.9|14181.9|9
1645265800000|2022-02-19 10:16:40|14302.93|14182.93|14302|14182|14302.96|14182.96|14302|14182|10
1645265810000|2022-02-19 10:16:50|14301.06|14181.06|14301.48|14181.48|14301.73|14181.73|14300.77|14180.77|9
1645265820000|2022-02-19 10:17:00|14301.73|14181.73|14301.04|14181.04|14301.73|14181.73|14300.94|14180.94|10
1645265830000|2022-02-19 10:17:10|14300.85|14180.85|14297.85|14177.85|14300.85|14180.85|14297.85|14177.85|10
1645265840000|2022-02-19 10:17:20|14297.74|14177.74|14295.43|14175.43|14297.75|14177.75|14295.43|14175.43|9
1645265850000|2022-02-19 10:17:30|14295.05|14175.05|14292.46|14172.46|14295.28|14175.28|14292.46|14172.46|10
1645265860000|2022-02-19 10:17:40|14292.71|14172.71|14288.83|14168.83|14292.78|14172.78|14288.83|14168.83|10
1645265870000|2022-02-19 10:17:50|14288.05|14168.05|14287.92|14167.92|14288.05|14168.05|14287.54|14167.54|10
1645265880000|2022-02-19 10:18:00|14288.17|14168.17|14288.32|14168.32|14288.36|14168.36|14288.15|14168.15|7
1645265890000|2022-02-19 10:18:10|14287.81|14167.81|14287.91|14167.91|14287.96|14167.96|14287.28|14167.28|10
1645265900000|2022-02-19 10:18:20|14288.19|14168.19|14286.58|14166.58|14288.26|14168.26|14286.58|14166.58|9
1645265910000|2022-02-19 10:18:30|14286.51|14166.51|14287.83|14167.83|14287.83|14167.83|14286.51|14166.51|9
1645265920000|2022-02-19 10:18:40|14287|14167|14286.63|14166.63|14287.03|14167.03|14286.57|14166.57|9
1645265930000|2022-02-19 10:18:50|14286.52|14166.52|14285.22|14165.22|14286.8|14166.8|14285|14165|10
1645265940000|2022-02-19 10:19:00|14285.43|14165.43|14286.04|14166.04|14286.43|14166.43|14285.27|14165.27|10
1645265950000|2022-02-19 10:19:10|14286.42|14166.42|14284.48|14164.48|14286.42|14166.42|14284.48|14164.48|10
1645265960000|2022-02-19 10:19:20|14284.55|14164.55|14283.04|14163.04|14284.55|14164.55|14282.97|14162.97|10
1645265970000|2022-02-19 10:19:30|14282.96|14162.96|14283.42|14163.42|14283.6|14163.6|14282.87|14162.87|10
1645265980000|2022-02-19 10:19:40|14282.85|14162.85|14281.87|14161.87|14282.85|14162.85|14281.87|14161.87|9
1645265990000|2022-02-19 10:19:50|14281.81|14161.81|14279.81|14159.81|14281.81|14161.81|14279.81|14159.81|10
1645266000000|2022-02-19 10:20:00|14279.83|14159.83|14278.24|14158.24|14279.99|14159.99|14277.8|14157.8|9
1645266010000|2022-02-19 10:20:10|14277.99|14157.99|14277.67|14157.67|14278.03|14158.03|14277.49|14157.49|9
1645266020000|2022-02-19 10:20:20|14277.75|14157.75|14277.95|14157.95|14278.28|14158.28|14277.7|14157.7|9
1645266030000|2022-02-19 10:20:30|14277.67|14157.67|14278.3|14158.3|14278.34|14158.34|14277.67|14157.67|10
1645266040000|2022-02-19 10:20:40|14278.37|14158.37|14278.44|14158.44|14278.55|14158.55|14278.28|14158.28|9
1645266050000|2022-02-19 10:20:50|14278.57|14158.57|14270.01|14150.01|14278.57|14158.57|14270.01|14150.01|10
1645266060000|2022-02-19 10:21:00|14269.15|14149.15|14265.95|14145.95|14269.15|14149.15|14265.69|14145.69|10
1645266070000|2022-02-19 10:21:10|14266.45|14146.45|14260.62|14140.62|14266.82|14146.82|14260.62|14140.62|10
1645266080000|2022-02-19 10:21:20|14259.59|14139.59|14255.27|14135.27|14259.59|14139.59|14255.27|14135.27|9
1645266090000|2022-02-19 10:21:30|14254.85|14134.85|14252.5|14132.5|14255.21|14135.21|14252.03|14132.03|10
1645266100000|2022-02-19 10:21:40|14252.37|14132.37|14252.04|14132.04|14253.02|14133.02|14251.62|14131.62|10
1645266110000|2022-02-19 10:21:50|14252.07|14132.07|14254.07|14134.07|14254.07|14134.07|14252.07|14132.07|10
1645266120000|2022-02-19 10:22:00|14254.01|14134.01|14251.38|14131.38|14254.01|14134.01|14251.38|14131.38|10
1645266130000|2022-02-19 10:22:10|14251.16|14131.16|14240.29|14120.29|14251.16|14131.16|14240.28|14120.28|10
1645266140000|2022-02-19 10:22:20|14238|14118|14239.28|14119.28|14239.28|14119.28|14237.08|14117.08|10
1645266150000|2022-02-19 10:22:30|14239.62|14119.62|14238.39|14118.39|14240.14|14120.14|14238.39|14118.39|10
1645266160000|2022-02-19 10:22:40|14238.18|14118.18|14239.68|14119.68|14239.68|14119.68|14237.98|14117.98|9
1645266170000|2022-02-19 10:22:50|14240.01|14120.01|14236.35|14116.35|14240.58|14120.58|14236.35|14116.35|10
1645266180000|2022-02-19 10:23:00|14235.92|14115.92|14232.96|14112.96|14235.92|14115.92|14232.96|14112.96|10
1645266190000|2022-02-19 10:23:10|14233.33|14113.33|14232.07|14112.07|14233.33|14113.33|14232.03|14112.03|10
1645266200000|2022-02-19 10:23:20|14231.52|14111.52|14234.47|14114.47|14234.47|14114.47|14231.52|14111.52|10
1645266210000|2022-02-19 10:23:30|14235.32|14115.32|14234.87|14114.87|14235.32|14115.32|14234.85|14114.85|10
1645266220000|2022-02-19 10:23:40|14234.99|14114.99|14240.88|14120.88|14240.88|14120.88|14234.99|14114.99|10
1645266230000|2022-02-19 10:23:50|14240.94|14120.94|14240.74|14120.74|14240.94|14120.94|14240.59|14120.59|9
1645266240000|2022-02-19 10:24:00|14240.72|14120.72|14237.24|14117.24|14240.72|14120.72|14237.24|14117.24|10
1645266250000|2022-02-19 10:24:10|14236.78|14116.78|14235.29|14115.29|14236.78|14116.78|14235.29|14115.29|9
1645266260000|2022-02-19 10:24:20|14234.37|14114.37|14230.28|14110.28|14234.37|14114.37|14229.71|14109.71|10
1645266270000|2022-02-19 10:24:30|14230.34|14110.34|14232.22|14112.22|14232.88|14112.88|14230.34|14110.34|10
1645266280000|2022-02-19 10:24:40|14232.72|14112.72|14235.03|14115.03|14235.03|14115.03|14232.68|14112.68|8
1645266290000|2022-02-19 10:24:50|14234.95|14114.95|14236.76|14116.76|14236.8|14116.8|14234.95|14114.95|10
1645266300000|2022-02-19 10:25:00|14236.64|14116.64|14238.16|14118.16|14238.16|14118.16|14236.55|14116.55|10
1645266310000|2022-02-19 10:25:10|14237.99|14117.99|14240.94|14120.94|14240.94|14120.94|14237.99|14117.99|10
1645266320000|2022-02-19 10:25:20|14241.3|14121.3|14242.76|14122.76|14242.76|14122.76|14241.06|14121.06|10
1645266330000|2022-02-19 10:25:30|14242.64|14122.64|14242.29|14122.29|14242.89|14122.89|14242.03|14122.03|9
1645266340000|2022-02-19 10:25:40|14241.97|14121.97|14242.74|14122.74|14242.74|14122.74|14241.16|14121.16|10
1645266350000|2022-02-19 10:25:50|14242.89|14122.89|14243.41|14123.41|14243.55|14123.55|14242.89|14122.89|9
1645266360000|2022-02-19 10:26:00|14243.31|14123.31|14243.71|14123.71|14243.71|14123.71|14242.93|14122.93|10
1645266370000|2022-02-19 10:26:10|14243.17|14123.17|14245.73|14125.73|14245.73|14125.73|14243.03|14123.03|9
1645266380000|2022-02-19 10:26:20|14246.04|14126.04|14245.32|14125.32|14246.04|14126.04|14245.32|14125.32|9
1645266390000|2022-02-19 10:26:30|14245.28|14125.28|14245.14|14125.14|14245.3|14125.3|14244.82|14124.82|8
1645266400000|2022-02-19 10:26:40|14245.05|14125.05|14242.93|14122.93|14245.05|14125.05|14242.93|14122.93|9
1645266410000|2022-02-19 10:26:50|14242.72|14122.72|14240.17|14120.17|14242.82|14122.82|14240.17|14120.17|10
1645266420000|2022-02-19 10:27:00|14240.38|14120.38|14239.77|14119.77|14240.38|14120.38|14239.77|14119.77|10
1645266430000|2022-02-19 10:27:10|14239.66|14119.66|14237.91|14117.91|14239.74|14119.74|14237.91|14117.91|9
1645266440000|2022-02-19 10:27:20|14237.8|14117.8|14237.31|14117.31|14237.8|14117.8|14236.92|14116.92|10
1645266450000|2022-02-19 10:27:30|14237.43|14117.43|14236.29|14116.29|14237.43|14117.43|14236.29|14116.29|10
1645266460000|2022-02-19 10:27:40|14235.9|14115.9|14235.29|14115.29|14235.9|14115.9|14235.29|14115.29|9
1645266470000|2022-02-19 10:27:50|14235.26|14115.26|14235.05|14115.05|14235.49|14115.49|14234.95|14114.95|10
1645266480000|2022-02-19 10:28:00|14234.8|14114.8|14227.83|14107.83|14234.8|14114.8|14227.83|14107.83|10
1645266490000|2022-02-19 10:28:10|14226.22|14106.22|14216.53|14096.53|14226.22|14106.22|14216.53|14096.53|10
1645266500000|2022-02-19 10:28:20|14216.16|14096.16|14212.78|14092.78|14216.16|14096.16|14212.78|14092.78|10
1645266510000|2022-02-19 10:28:30|14212.57|14092.57|14210.57|14090.57|14212.57|14092.57|14210.26|14090.26|10
1645266520000|2022-02-19 10:28:40|14210.9|14090.9|14211.19|14091.19|14211.42|14091.42|14210.9|14090.9|10
1645266530000|2022-02-19 10:28:50|14211.03|14091.03|14211.99|14091.99|14211.99|14091.99|14210.82|14090.82|10
1645266540000|2022-02-19 10:29:00|14212.01|14092.01|14213.89|14093.89|14213.94|14093.94|14212.01|14092.01|10
1645266550000|2022-02-19 10:29:10|14214.11|14094.11|14214.05|14094.05|14214.34|14094.34|14213.32|14093.32|8
1645266560000|2022-02-19 10:29:20|14213.81|14093.81|14213.57|14093.57|14215.26|14095.26|14213.26|14093.26|10
1645266570000|2022-02-19 10:29:30|14213.51|14093.51|14213.68|14093.68|14213.68|14093.68|14211.94|14091.94|10
1645266580000|2022-02-19 10:29:40|14214.26|14094.26|14214.67|14094.67|14215.41|14095.41|14214.26|14094.26|10
1645266590000|2022-02-19 10:29:50|14215.03|14095.03|14217.54|14097.54|14217.54|14097.54|14215.03|14095.03|8
1645266600000|2022-02-19 10:30:00|14217.57|14097.57|14219.86|14099.86|14219.86|14099.86|14217.57|14097.57|7
1645266610000|2022-02-19 10:30:10|14219.47|14099.47|14223.35|14103.35|14223.35|14103.35|14219.47|14099.47|10
1645266620000|2022-02-19 10:30:20|14223.21|14103.21|14221.66|14101.66|14223.47|14103.47|14221.66|14101.66|10
1645266630000|2022-02-19 10:30:30|14221.17|14101.17|14217.81|14097.81|14221.17|14101.17|14217.81|14097.81|10
1645266640000|2022-02-19 10:30:40|14215.73|14095.73|14214.2|14094.2|14216.28|14096.28|14214.2|14094.2|10
1645266650000|2022-02-19 10:30:50|14214.38|14094.38|14211.94|14091.94|14214.48|14094.48|14211.94|14091.94|10
1645266660000|2022-02-19 10:31:00|14211.9|14091.9|14210.75|14090.75|14211.9|14091.9|14210.75|14090.75|10
1645266670000|2022-02-19 10:31:10|14210.55|14090.55|14208.05|14088.05|14210.55|14090.55|14208.05|14088.05|10
1645266680000|2022-02-19 10:31:20|14208.09|14088.09|14207.4|14087.4|14208.7|14088.7|14207.4|14087.4|10
1645266690000|2022-02-19 10:31:30|14207.28|14087.28|14206.52|14086.52|14207.28|14087.28|14205.78|14085.78|8
1645266700000|2022-02-19 10:31:40|14206.55|14086.55|14205.86|14085.86|14206.71|14086.71|14205.67|14085.67|9
1645266710000|2022-02-19 10:31:50|14205.68|14085.68|14202.83|14082.83|14206.26|14086.26|14202.83|14082.83|10
1645266720000|2022-02-19 10:32:00|14201.7|14081.7|14203.15|14083.15|14203.15|14083.15|14201.64|14081.64|10
1645266730000|2022-02-19 10:32:10|14203.06|14083.06|14204.11|14084.11|14204.27|14084.27|14202.64|14082.64|10
1645266740000|2022-02-19 10:32:20|14204.21|14084.21|14203.97|14083.97|14204.49|14084.49|14203.36|14083.36|10
1645266750000|2022-02-19 10:32:30|14203.98|14083.98|14205.66|14085.66|14205.66|14085.66|14203.96|14083.96|10
1645266760000|2022-02-19 10:32:40|14206.07|14086.07|14208.57|14088.57|14208.57|14088.57|14206.07|14086.07|10
1645266770000|2022-02-19 10:32:50|14208.8|14088.8|14209.9|14089.9|14210.58|14090.58|14208.8|14088.8|10
1645266780000|2022-02-19 10:33:00|14210|14090|14209.51|14089.51|14210.09|14090.09|14209.5|14089.5|10
1645266790000|2022-02-19 10:33:10|14209.92|14089.92|14210.71|14090.71|14210.71|14090.71|14209.59|14089.59|10
1645266800000|2022-02-19 10:33:20|14210.86|14090.86|14214.04|14094.04|14214.04|14094.04|14210.86|14090.86|10
1645266810000|2022-02-19 10:33:30|14214.84|14094.84|14219.93|14099.93|14219.93|14099.93|14214.84|14094.84|10
1645266820000|2022-02-19 10:33:40|14219.9|14099.9|14225.1|14105.1|14225.1|14105.1|14219.9|14099.9|10
1645266830000|2022-02-19 10:33:50|14225.09|14105.09|14229.01|14109.01|14229.01|14109.01|14225.09|14105.09|8
1645266840000|2022-02-19 10:34:00|14229.05|14109.05|14234.88|14114.88|14234.88|14114.88|14229.05|14109.05|10
1645266850000|2022-02-19 10:34:10|14235.33|14115.33|14238.85|14118.85|14238.98|14118.98|14235.33|14115.33|10
1645266860000|2022-02-19 10:34:20|14238.77|14118.77|14237.82|14117.82|14239.36|14119.36|14237.48|14117.48|10
1645266870000|2022-02-19 10:34:30|14237.65|14117.65|14237.94|14117.94|14238.34|14118.34|14237.21|14117.21|10
1645266880000|2022-02-19 10:34:40|14237.73|14117.73|14237.94|14117.94|14237.94|14117.94|14237.21|14117.21|9
1645266890000|2022-02-19 10:34:50|14238|14118|14240.65|14120.65|14240.65|14120.65|14238|14118|9
1645266900000|2022-02-19 10:35:00|14241.26|14121.26|14240.82|14120.82|14241.26|14121.26|14240.41|14120.41|9
1645266910000|2022-02-19 10:35:10|14240.7|14120.7|14240.45|14120.45|14241.44|14121.44|14240.45|14120.45|10
1645266920000|2022-02-19 10:35:20|14243.05|14123.05|14242.57|14122.57|14243.55|14123.55|14242.57|14122.57|9
1645266930000|2022-02-19 10:35:30|14242.34|14122.34|14240.18|14120.18|14242.34|14122.34|14240.18|14120.18|10
1645266940000|2022-02-19 10:35:40|14240.22|14120.22|14237.99|14117.99|14240.4|14120.4|14237.99|14117.99|10
1645266950000|2022-02-19 10:35:50|14237.42|14117.42|14233.82|14113.82|14237.42|14117.42|14233.62|14113.62|10
1645266960000|2022-02-19 10:36:00|14233.97|14113.97|14233.78|14113.78|14234.98|14114.98|14233.73|14113.73|10
1645266970000|2022-02-19 10:36:10|14233.76|14113.76|14233.45|14113.45|14233.97|14113.97|14233.4|14113.4|9
1645266980000|2022-02-19 10:36:20|14232.94|14112.94|14232.28|14112.28|14233.25|14113.25|14232.28|14112.28|10
1645266990000|2022-02-19 10:36:30|14232.23|14112.23|14231.85|14111.85|14232.26|14112.26|14231.78|14111.78|9
1645267000000|2022-02-19 10:36:40|14231.78|14111.78|14231.27|14111.27|14231.78|14111.78|14231.27|14111.27|7
1645267010000|2022-02-19 10:36:50|14231.37|14111.37|14232.79|14112.79|14232.8|14112.8|14231.31|14111.31|9
1645267020000|2022-02-19 10:37:00|14233.25|14113.25|14235.13|14115.13|14235.13|14115.13|14233.16|14113.16|6
1645267030000|2022-02-19 10:37:10|14235.42|14115.42|14235.47|14115.47|14235.72|14115.72|14235.3|14115.3|9
1645267040000|2022-02-19 10:37:20|14236.05|14116.05|14236.38|14116.38|14236.65|14116.65|14236.05|14116.05|8
1645267050000|2022-02-19 10:37:30|14236.34|14116.34|14237.07|14117.07|14237.07|14117.07|14236.34|14116.34|8
1645267060000|2022-02-19 10:37:40|14237.2|14117.2|14238.18|14118.18|14238.24|14118.24|14237.2|14117.2|8
1645267070000|2022-02-19 10:37:50|14238.19|14118.19|14237.8|14117.8|14238.27|14118.27|14237.8|14117.8|9
1645267080000|2022-02-19 10:38:00|14237.9|14117.9|14236.91|14116.91|14238.17|14118.17|14236.91|14116.91|9
1645267090000|2022-02-19 10:38:10|14236.24|14116.24|14235.84|14115.84|14236.37|14116.37|14235.63|14115.63|10
1645267100000|2022-02-19 10:38:20|14235.92|14115.92|14234.79|14114.79|14235.92|14115.92|14234.5|14114.5|9
1645267110000|2022-02-19 10:38:30|14234.84|14114.84|14233.92|14113.92|14235.01|14115.01|14233.92|14113.92|8
1645267120000|2022-02-19 10:38:40|14234.01|14114.01|14234.96|14114.96|14234.96|14114.96|14233.97|14113.97|8
1645267130000|2022-02-19 10:38:50|14234.1|14114.1|14234.06|14114.06|14234.11|14114.11|14233.89|14113.89|6
1645267140000|2022-02-19 10:39:00|14233.96|14113.96|14233.84|14113.84|14234.15|14114.15|14233.84|14113.84|6
1645267150000|2022-02-19 10:39:10|14233.73|14113.73|14233.52|14113.52|14233.88|14113.88|14233.39|14113.39|9
1645267160000|2022-02-19 10:39:20|14233.57|14113.57|14233.05|14113.05|14233.57|14113.57|14232.97|14112.97|9
1645267170000|2022-02-19 10:39:30|14233.18|14113.18|14232.1|14112.1|14233.18|14113.18|14232.1|14112.1|8
1645267180000|2022-02-19 10:39:40|14232.85|14112.85|14231.98|14111.98|14232.85|14112.85|14231.15|14111.15|10
1645267190000|2022-02-19 10:39:50|14231.76|14111.76|14232.21|14112.21|14232.21|14112.21|14231.06|14111.06|9
1645267200000|2022-02-19 10:40:00|14232.57|14112.57|14232.75|14112.75|14232.75|14112.75|14232.39|14112.39|7
1645267210000|2022-02-19 10:40:10|14232.56|14112.56|14233.83|14113.83|14233.83|14113.83|14232.46|14112.46|10
1645267220000|2022-02-19 10:40:20|14234.22|14114.22|14236|14116|14236.13|14116.13|14234.22|14114.22|10
1645267230000|2022-02-19 10:40:30|14236.04|14116.04|14236.23|14116.23|14236.23|14116.23|14235.58|14115.58|9
1645267240000|2022-02-19 10:40:40|14236|14116|14237.59|14117.59|14237.59|14117.59|14236|14116|9
1645267250000|2022-02-19 10:40:50|14237.45|14117.45|14238.18|14118.18|14238.18|14118.18|14237.45|14117.45|8
1645267260000|2022-02-19 10:41:00|14238.2|14118.2|14238.85|14118.85|14238.85|14118.85|14238.2|14118.2|9
1645267270000|2022-02-19 10:41:10|14239.06|14119.06|14240.84|14120.84|14240.84|14120.84|14238.65|14118.65|10
1645267280000|2022-02-19 10:41:20|14241.35|14121.35|14242.08|14122.08|14242.17|14122.17|14241.35|14121.35|9
1645267290000|2022-02-19 10:41:30|14242.18|14122.18|14242.04|14122.04|14242.4|14122.4|14242.01|14122.01|8
1645267300000|2022-02-19 10:41:40|14242.36|14122.36|14242.49|14122.49|14242.5|14122.5|14241.99|14121.99|9
1645267310000|2022-02-19 10:41:50|14242.52|14122.52|14243.01|14123.01|14243.01|14123.01|14242.52|14122.52|9
1645267320000|2022-02-19 10:42:00|14242.96|14122.96|14242.44|14122.44|14243.3|14123.3|14242.33|14122.33|10
1645267330000|2022-02-19 10:42:10|14241.83|14121.83|14239.49|14119.49|14241.83|14121.83|14239.49|14119.49|10
1645267340000|2022-02-19 10:42:20|14239.09|14119.09|14234.82|14114.82|14239.09|14119.09|14234.82|14114.82|10
1645267350000|2022-02-19 10:42:30|14234.75|14114.75|14229.01|14109.01|14234.75|14114.75|14229.01|14109.01|10
1645267360000|2022-02-19 10:42:40|14228.56|14108.56|14226.16|14106.16|14228.56|14108.56|14226.16|14106.16|10
1645267370000|2022-02-19 10:42:50|14225.53|14105.53|14227.25|14107.25|14227.25|14107.25|14225.46|14105.46|10
1645267380000|2022-02-19 10:43:00|14227.65|14107.65|14229.77|14109.77|14229.77|14109.77|14227.65|14107.65|10
1645267390000|2022-02-19 10:43:10|14230.22|14110.22|14228.4|14108.4|14230.51|14110.51|14228.4|14108.4|10
1645267400000|2022-02-19 10:43:20|14228.54|14108.54|14229.83|14109.83|14229.95|14109.95|14228.54|14108.54|10
1645267410000|2022-02-19 10:43:30|14230.03|14110.03|14231.48|14111.48|14231.48|14111.48|14230.03|14110.03|9
1645267420000|2022-02-19 10:43:40|14231.67|14111.67|14232.35|14112.35|14232.47|14112.47|14231.67|14111.67|10
1645267430000|2022-02-19 10:43:50|14232.44|14112.44|14233.28|14113.28|14233.3|14113.3|14232.43|14112.43|8
1645267440000|2022-02-19 10:44:00|14233.29|14113.29|14233.09|14113.09|14233.32|14113.32|14233.09|14113.09|7
1645267450000|2022-02-19 10:44:10|14233.14|14113.14|14233.54|14113.54|14234.12|14114.12|14233.14|14113.14|8
1645267460000|2022-02-19 10:44:20|14233.58|14113.58|14233.76|14113.76|14233.76|14113.76|14233.15|14113.15|7
1645267470000|2022-02-19 10:44:30|14233.74|14113.74|14234.4|14114.4|14234.52|14114.52|14233.61|14113.61|9
1645267480000|2022-02-19 10:44:40|14234.42|14114.42|14232.69|14112.69|14234.42|14114.42|14232.69|14112.69|8
1645267490000|2022-02-19 10:44:50|14232.07|14112.07|14228.26|14108.26|14232.07|14112.07|14228.12|14108.12|10
1645267500000|2022-02-19 10:45:00|14228.11|14108.11|14227.1|14107.1|14228.11|14108.11|14226.14|14106.14|10
1645267510000|2022-02-19 10:45:10|14225.09|14105.09|14228.56|14108.56|14228.56|14108.56|14225.09|14105.09|10
1645267520000|2022-02-19 10:45:20|14228.87|14108.87|14229.93|14109.93|14230.39|14110.39|14228.87|14108.87|10
1645267530000|2022-02-19 10:45:30|14229.68|14109.68|14228.52|14108.52|14229.77|14109.77|14228.33|14108.33|10
1645267540000|2022-02-19 10:45:40|14228.48|14108.48|14229.12|14109.12|14229.2|14109.2|14228.48|14108.48|10
1645267550000|2022-02-19 10:45:50|14229.18|14109.18|14230.1|14110.1|14230.1|14110.1|14229.18|14109.18|10
1645267560000|2022-02-19 10:46:00|14230.08|14110.08|14229.06|14109.06|14230.14|14110.14|14229.06|14109.06|9
1645267570000|2022-02-19 10:46:10|14229.08|14109.08|14229.95|14109.95|14230.07|14110.07|14229.08|14109.08|8
1645267580000|2022-02-19 10:46:20|14230|14110|14229.65|14109.65|14230.02|14110.02|14229.46|14109.46|9
1645267590000|2022-02-19 10:46:30|14229.38|14109.38|14229.79|14109.79|14230.26|14110.26|14229.38|14109.38|9
1645267600000|2022-02-19 10:46:40|14229.8|14109.8|14230.73|14110.73|14230.73|14110.73|14229.8|14109.8|9
1645267610000|2022-02-19 10:46:50|14230.78|14110.78|14231.99|14111.99|14231.99|14111.99|14230.78|14110.78|10
1645267620000|2022-02-19 10:47:00|14232.2|14112.2|14234.45|14114.45|14234.45|14114.45|14232.2|14112.2|10
1645267630000|2022-02-19 10:47:10|14235.28|14115.28|14237.34|14117.34|14237.34|14117.34|14235.28|14115.28|10
1645267640000|2022-02-19 10:47:20|14237.37|14117.37|14240.48|14120.48|14240.48|14120.48|14237.37|14117.37|10
1645267650000|2022-02-19 10:47:30|14241.46|14121.46|14243.28|14123.28|14243.4|14123.4|14241.46|14121.46|9
1645267660000|2022-02-19 10:47:40|14243.35|14123.35|14244.27|14124.27|14244.27|14124.27|14243.35|14123.35|10
1645267670000|2022-02-19 10:47:50|14244.28|14124.28|14247.47|14127.47|14247.47|14127.47|14244.28|14124.28|8
1645267680000|2022-02-19 10:48:00|14247.41|14127.41|14245.69|14125.69|14247.52|14127.52|14245.69|14125.69|10
1645267690000|2022-02-19 10:48:10|14245.89|14125.89|14245.84|14125.84|14246.8|14126.8|14245.7|14125.7|7
1645267700000|2022-02-19 10:48:20|14245.74|14125.74|14245.31|14125.31|14245.74|14125.74|14244.68|14124.68|9
1645267710000|2022-02-19 10:48:30|14245.32|14125.32|14245.32|14125.32|14245.55|14125.55|14245.2|14125.2|10
1645267720000|2022-02-19 10:48:40|14245.37|14125.37|14245.47|14125.47|14245.88|14125.88|14245.37|14125.37|9
1645267730000|2022-02-19 10:48:50|14244.45|14124.45|14244.79|14124.79|14244.85|14124.85|14243.96|14123.96|9
1645267740000|2022-02-19 10:49:00|14244.6|14124.6|14245.52|14125.52|14245.52|14125.52|14244.6|14124.6|7
1645267750000|2022-02-19 10:49:10|14245.62|14125.62|14245.4|14125.4|14245.62|14125.62|14245.04|14125.04|9
1645267760000|2022-02-19 10:49:20|14245.56|14125.56|14244.67|14124.67|14245.72|14125.72|14244.67|14124.67|8
1645267770000|2022-02-19 10:49:30|14244.58|14124.58|14244.7|14124.7|14244.85|14124.85|14244.33|14124.33|9
1645267780000|2022-02-19 10:49:40|14244.54|14124.54|14243.41|14123.41|14245.21|14125.21|14243.37|14123.37|8
1645267790000|2022-02-19 10:49:50|14243.12|14123.12|14244.76|14124.76|14244.76|14124.76|14243.12|14123.12|8
1645267800000|2022-02-19 10:50:00|14245.05|14125.05|14246.68|14126.68|14246.78|14126.78|14245.05|14125.05|10
1645267810000|2022-02-19 10:50:10|14246.56|14126.56|14245.82|14125.82|14247.91|14127.91|14245.82|14125.82|10
1645267820000|2022-02-19 10:50:20|14245.9|14125.9|14245.59|14125.59|14245.9|14125.9|14245.59|14125.59|7
1645267830000|2022-02-19 10:50:30|14245.73|14125.73|14246.95|14126.95|14247.27|14127.27|14245.68|14125.68|10
1645267840000|2022-02-19 10:50:40|14247.11|14127.11|14246.74|14126.74|14247.11|14127.11|14246.74|14126.74|7
1645267850000|2022-02-19 10:50:50|14246.69|14126.69|14246.76|14126.76|14246.87|14126.87|14246.66|14126.66|4
1645267860000|2022-02-19 10:51:00|14246.62|14126.62|14246.56|14126.56|14246.69|14126.69|14246.53|14126.53|9
1645267870000|2022-02-19 10:51:10|14246.54|14126.54|14245.52|14125.52|14246.54|14126.54|14245.49|14125.49|10
1645267880000|2022-02-19 10:51:20|14245.6|14125.6|14243.18|14123.18|14245.6|14125.6|14243.18|14123.18|10
1645267890000|2022-02-19 10:51:30|14240.44|14120.44|14235.29|14115.29|14240.44|14120.44|14235.29|14115.29|10
1645267900000|2022-02-19 10:51:40|14235.16|14115.16|14234.44|14114.44|14235.16|14115.16|14234.27|14114.27|10
1645267910000|2022-02-19 10:51:50|14234.4|14114.4|14233.24|14113.24|14234.45|14114.45|14233.24|14113.24|8
1645267920000|2022-02-19 10:52:00|14233.2|14113.2|14235.71|14115.71|14236|14116|14233.2|14113.2|10
1645267930000|2022-02-19 10:52:10|14235.69|14115.69|14237.38|14117.38|14237.67|14117.67|14235.45|14115.45|10
1645267940000|2022-02-19 10:52:20|14237.51|14117.51|14237.85|14117.85|14237.88|14117.88|14237.25|14117.25|9
1645267950000|2022-02-19 10:52:30|14237.48|14117.48|14236.85|14116.85|14238.31|14118.31|14236.85|14116.85|10
1645267960000|2022-02-19 10:52:40|14236.86|14116.86|14239.24|14119.24|14239.34|14119.34|14236.86|14116.86|10
1645267970000|2022-02-19 10:52:50|14239.77|14119.77|14240.28|14120.28|14240.34|14120.34|14239.33|14119.33|9
1645267980000|2022-02-19 10:53:00|14240.38|14120.38|14241.08|14121.08|14241.08|14121.08|14240.26|14120.26|8
1645267990000|2022-02-19 10:53:10|14241.11|14121.11|14244.38|14124.38|14244.38|14124.38|14241.05|14121.05|9
1645268000000|2022-02-19 10:53:20|14244.01|14124.01|14244.84|14124.84|14244.94|14124.94|14244.01|14124.01|9
1645268010000|2022-02-19 10:53:30|14244.89|14124.89|14244.36|14124.36|14244.89|14124.89|14243.81|14123.81|10
1645268020000|2022-02-19 10:53:40|14244.24|14124.24|14244.38|14124.38|14244.38|14124.38|14244.1|14124.1|8
1645268030000|2022-02-19 10:53:50|14244.83|14124.83|14245.71|14125.71|14245.81|14125.81|14244.83|14124.83|7
1645268040000|2022-02-19 10:54:00|14245.65|14125.65|14246.83|14126.83|14247.14|14127.14|14245.65|14125.65|10
1645268050000|2022-02-19 10:54:10|14246.68|14126.68|14245.21|14125.21|14246.9|14126.9|14245.13|14125.13|10
1645268060000|2022-02-19 10:54:20|14245.09|14125.09|14244.87|14124.87|14245.09|14125.09|14244.61|14124.61|8
1645268070000|2022-02-19 10:54:30|14245.15|14125.15|14244.39|14124.39|14245.15|14125.15|14244.39|14124.39|7
1645268080000|2022-02-19 10:54:40|14244.19|14124.19|14245.54|14125.54|14245.54|14125.54|14244.19|14124.19|9
1645268090000|2022-02-19 10:54:50|14245.53|14125.53|14245.53|14125.53|14245.84|14125.84|14245.53|14125.53|7
1645268100000|2022-02-19 10:55:00|14245.62|14125.62|14244.57|14124.57|14245.74|14125.74|14244.57|14124.57|8
1645268110000|2022-02-19 10:55:10|14244.52|14124.52|14246.11|14126.11|14246.11|14126.11|14243.65|14123.65|10
1645268120000|2022-02-19 10:55:20|14246.17|14126.17|14249.81|14129.81|14249.81|14129.81|14246.17|14126.17|9
1645268130000|2022-02-19 10:55:30|14250.86|14130.86|14257.58|14137.58|14257.58|14137.58|14250.86|14130.86|10
1645268140000|2022-02-19 10:55:40|14258.11|14138.11|14263.08|14143.08|14263.08|14143.08|14258.11|14138.11|10
1645268150000|2022-02-19 10:55:50|14264.52|14144.52|14265.41|14145.41|14266.11|14146.11|14264.52|14144.52|10
1645268160000|2022-02-19 10:56:00|14265.78|14145.78|14265.88|14145.88|14266.41|14146.41|14265.78|14145.78|10
1645268170000|2022-02-19 10:56:10|14265.34|14145.34|14265.64|14145.64|14266.57|14146.57|14265.11|14145.11|10
1645268180000|2022-02-19 10:56:20|14265.46|14145.46|14264.53|14144.53|14266.47|14146.47|14264.15|14144.15|9
1645268190000|2022-02-19 10:56:30|14264.85|14144.85|14268.22|14148.22|14268.45|14148.45|14264.85|14144.85|10
1645268200000|2022-02-19 10:56:40|14268.39|14148.39|14267.55|14147.55|14268.72|14148.72|14265.94|14145.94|10
1645268210000|2022-02-19 10:56:50|14267.83|14147.83|14265.24|14145.24|14267.97|14147.97|14265.03|14145.03|9
1645268220000|2022-02-19 10:57:00|14264.41|14144.41|14265.73|14145.73|14267.19|14147.19|14264.41|14144.41|10
1645268230000|2022-02-19 10:57:10|14265.81|14145.81|14265.53|14145.53|14266.89|14146.89|14265.53|14145.53|9
1645268240000|2022-02-19 10:57:20|14265.68|14145.68|14267.58|14147.58|14267.58|14147.58|14264.86|14144.86|10
1645268250000|2022-02-19 10:57:30|14267.94|14147.94|14269.51|14149.51|14269.51|14149.51|14267.94|14147.94|10
1645268260000|2022-02-19 10:57:40|14269.21|14149.21|14268.44|14148.44|14269.21|14149.21|14268.25|14148.25|10
1645268270000|2022-02-19 10:57:50|14268.41|14148.41|14269.35|14149.35|14269.68|14149.68|14268.41|14148.41|10
1645268280000|2022-02-19 10:58:00|14269.42|14149.42|14267.54|14147.54|14269.42|14149.42|14267.54|14147.54|10
1645268290000|2022-02-19 10:58:10|14266.26|14146.26|14263.57|14143.57|14266.26|14146.26|14263.25|14143.25|10
1645268300000|2022-02-19 10:58:20|14263.71|14143.71|14266.95|14146.95|14266.95|14146.95|14263.71|14143.71|10
1645268310000|2022-02-19 10:58:30|14267.07|14147.07|14266.72|14146.72|14267.18|14147.18|14266.64|14146.64|9
1645268320000|2022-02-19 10:58:40|14266.7|14146.7|14267.49|14147.49|14267.49|14147.49|14266.7|14146.7|10
1645268330000|2022-02-19 10:58:50|14268.44|14148.44|14268.57|14148.57|14268.85|14148.85|14268.44|14148.44|8
1645268340000|2022-02-19 10:59:00|14268.58|14148.58|14268.64|14148.64|14268.79|14148.79|14268.24|14148.24|9
1645268350000|2022-02-19 10:59:10|14268.61|14148.61|14269.27|14149.27|14269.27|14149.27|14268.61|14148.61|7
1645268360000|2022-02-19 10:59:20|14269.29|14149.29|14271.11|14151.11|14271.11|14151.11|14269.29|14149.29|9
1645268370000|2022-02-19 10:59:30|14271.06|14151.06|14271.02|14151.02|14271.12|14151.12|14270.58|14150.58|9
1645268380000|2022-02-19 10:59:40|14271.01|14151.01|14271.16|14151.16|14271.35|14151.35|14270.88|14150.88|8
1645268390000|2022-02-19 10:59:50|14271.21|14151.21|14270.59|14150.59|14271.55|14151.55|14270.58|14150.58|10
1645268400000|2022-02-19 11:00:00|14270.57|14150.57|14270.81|14150.81|14270.81|14150.81|14269.86|14149.86|10
1645268410000|2022-02-19 11:00:10|14270.92|14150.92|14271.08|14151.08|14271.08|14151.08|14270.64|14150.64|10
1645268420000|2022-02-19 11:00:20|14271.1|14151.1|14272.75|14152.75|14272.75|14152.75|14271.1|14151.1|10
1645268430000|2022-02-19 11:00:30|14272.66|14152.66|14273.66|14153.66|14273.66|14153.66|14272.66|14152.66|8
1645268440000|2022-02-19 11:00:40|14273.63|14153.63|14274.55|14154.55|14274.56|14154.56|14273.34|14153.34|10
1645268450000|2022-02-19 11:00:50|14275.13|14155.13|14275.87|14155.87|14275.87|14155.87|14275.13|14155.13|10
1645268460000|2022-02-19 11:01:00|14275.86|14155.86|14276.53|14156.53|14276.53|14156.53|14275.86|14155.86|9
1645268470000|2022-02-19 11:01:10|14276.99|14156.99|14278.4|14158.4|14278.56|14158.56|14276.99|14156.99|8
1645268480000|2022-02-19 11:01:20|14278.41|14158.41|14279.22|14159.22|14279.22|14159.22|14278.41|14158.41|10
1645268490000|2022-02-19 11:01:30|14278.94|14158.94|14279.65|14159.65|14279.74|14159.74|14278.94|14158.94|8
1645268500000|2022-02-19 11:01:40|14279.7|14159.7|14282.51|14162.51|14282.51|14162.51|14279.18|14159.18|10
1645268510000|2022-02-19 11:01:50|14283.13|14163.13|14285.13|14165.13|14285.13|14165.13|14283.13|14163.13|9
1645268520000|2022-02-19 11:02:00|14286.18|14166.18|14294.29|14174.29|14294.29|14174.29|14286.18|14166.18|10
1645268530000|2022-02-19 11:02:10|14294.9|14174.9|14295.67|14175.67|14297.07|14177.07|14294.9|14174.9|10
1645268540000|2022-02-19 11:02:20|14295.15|14175.15|14294|14174|14295.15|14175.15|14293.48|14173.48|10
1645268550000|2022-02-19 11:02:30|14293.67|14173.67|14292.58|14172.58|14293.67|14173.67|14291.81|14171.81|8
1645268560000|2022-02-19 11:02:40|14292.31|14172.31|14291.8|14171.8|14292.31|14172.31|14291.31|14171.31|10
1645268570000|2022-02-19 11:02:50|14291.92|14171.92|14293.45|14173.45|14293.45|14173.45|14291.92|14171.92|9
1645268580000|2022-02-19 11:03:00|14293.54|14173.54|14292.34|14172.34|14293.58|14173.58|14292.08|14172.08|8
1645268590000|2022-02-19 11:03:10|14292.2|14172.2|14291.53|14171.53|14292.63|14172.63|14291.53|14171.53|9
1645268600000|2022-02-19 11:03:20|14291.67|14171.67|14287.68|14167.68|14291.67|14171.67|14287.68|14167.68|10
1645268610000|2022-02-19 11:03:30|14287.46|14167.46|14285.11|14165.11|14287.46|14167.46|14285.01|14165.01|9
1645268620000|2022-02-19 11:03:40|14283.84|14163.84|14279.59|14159.59|14283.84|14163.84|14279.59|14159.59|10
1645268630000|2022-02-19 11:03:50|14279.02|14159.02|14275.07|14155.07|14279.02|14159.02|14274.31|14154.31|10
1645268640000|2022-02-19 11:04:00|14274.67|14154.67|14269.39|14149.39|14274.67|14154.67|14269.39|14149.39|8
1645268650000|2022-02-19 11:04:10|14266.35|14146.35|14262.76|14142.76|14266.35|14146.35|14262.76|14142.76|9
1645268660000|2022-02-19 11:04:20|14262.74|14142.74|14262.8|14142.8|14262.85|14142.85|14262.1|14142.1|10
1645268670000|2022-02-19 11:04:30|14263.09|14143.09|14264.9|14144.9|14264.9|14144.9|14263.09|14143.09|8
1645268680000|2022-02-19 11:04:40|14265.58|14145.58|14265.96|14145.96|14265.96|14145.96|14264.97|14144.97|9
1645268690000|2022-02-19 11:04:50|14265.89|14145.89|14267.2|14147.2|14267.2|14147.2|14265.65|14145.65|10
1645268700000|2022-02-19 11:05:00|14267.92|14147.92|14270.2|14150.2|14270.2|14150.2|14267.92|14147.92|10
1645268710000|2022-02-19 11:05:10|14270.32|14150.32|14273.95|14153.95|14273.95|14153.95|14270.32|14150.32|10
1645268720000|2022-02-19 11:05:20|14274.23|14154.23|14275.67|14155.67|14275.67|14155.67|14274.23|14154.23|10
1645268730000|2022-02-19 11:05:30|14275.69|14155.69|14276.55|14156.55|14277.18|14157.18|14275.69|14155.69|9
1645268740000|2022-02-19 11:05:40|14276.61|14156.61|14277.87|14157.87|14277.98|14157.98|14276.58|14156.58|9
1645268750000|2022-02-19 11:05:50|14278.22|14158.22|14279.71|14159.71|14279.82|14159.82|14277.67|14157.67|9
1645268760000|2022-02-19 11:06:00|14280.15|14160.15|14279.14|14159.14|14280.15|14160.15|14279.14|14159.14|10
1645268770000|2022-02-19 11:06:10|14278.97|14158.97|14278.15|14158.15|14278.97|14158.97|14276.44|14156.44|10
1645268780000|2022-02-19 11:06:20|14277.81|14157.81|14278.51|14158.51|14278.8|14158.8|14277.81|14157.81|9
1645268790000|2022-02-19 11:06:30|14278.33|14158.33|14278.02|14158.02|14278.52|14158.52|14277.94|14157.94|9
1645268800000|2022-02-19 11:06:40|14278.12|14158.12|14278.03|14158.03|14278.46|14158.46|14277.85|14157.85|5
1645268810000|2022-02-19 11:06:50|14277.79|14157.79|14277.93|14157.93|14277.96|14157.96|14277.64|14157.64|10
1645268820000|2022-02-19 11:07:00|14277.36|14157.36|14275.66|14155.66|14277.36|14157.36|14275.66|14155.66|10
1645268830000|2022-02-19 11:07:10|14275.39|14155.39|14274.97|14154.97|14275.55|14155.55|14274.78|14154.78|8
1645268840000|2022-02-19 11:07:20|14275.18|14155.18|14273.98|14153.98|14275.18|14155.18|14273.74|14153.74|9
1645268850000|2022-02-19 11:07:30|14273.86|14153.86|14271.92|14151.92|14273.86|14153.86|14271.92|14151.92|8
1645268860000|2022-02-19 11:07:40|14271.97|14151.97|14270.08|14150.08|14272.01|14152.01|14270.08|14150.08|9
1645268870000|2022-02-19 11:07:50|14270.14|14150.14|14269.47|14149.47|14270.14|14150.14|14269.26|14149.26|8
1645268880000|2022-02-19 11:08:00|14269.34|14149.34|14267.94|14147.94|14269.34|14149.34|14267.92|14147.92|10
1645268890000|2022-02-19 11:08:10|14268.04|14148.04|14266.1|14146.1|14268.04|14148.04|14266.1|14146.1|8
1645268900000|2022-02-19 11:08:20|14265.94|14145.94|14265.06|14145.06|14266.6|14146.6|14265.06|14145.06|10
1645268910000|2022-02-19 11:08:30|14264.75|14144.75|14264.52|14144.52|14264.75|14144.75|14263.45|14143.45|10
1645268920000|2022-02-19 11:08:40|14266.12|14146.12|14265.86|14145.86|14266.3|14146.3|14265.64|14145.64|10
1645268930000|2022-02-19 11:08:50|14265.51|14145.51|14265.42|14145.42|14265.52|14145.52|14265.12|14145.12|9
1645268940000|2022-02-19 11:09:00|14265.06|14145.06|14267.26|14147.26|14267.26|14147.26|14265.06|14145.06|9
1645268950000|2022-02-19 11:09:10|14267.28|14147.28|14266.53|14146.53|14267.69|14147.69|14266.53|14146.53|10
1645268960000|2022-02-19 11:09:20|14266.43|14146.43|14266.74|14146.74|14267|14147|14266.41|14146.41|10
1645268970000|2022-02-19 11:09:30|14266.78|14146.78|14266.52|14146.52|14266.78|14146.78|14266.03|14146.03|8
1645268980000|2022-02-19 11:09:40|14266.57|14146.57|14265.68|14145.68|14266.57|14146.57|14265.65|14145.65|8
1645268990000|2022-02-19 11:09:50|14265.75|14145.75|14264.97|14144.97|14265.98|14145.98|14264.97|14144.97|9
1645269000000|2022-02-19 11:10:00|14264.94|14144.94|14264.39|14144.39|14265|14145|14264.36|14144.36|10
1645269010000|2022-02-19 11:10:10|14264.28|14144.28|14265.11|14145.11|14265.43|14145.43|14264.14|14144.14|10
1645269020000|2022-02-19 11:10:20|14265.29|14145.29|14265.48|14145.48|14266.05|14146.05|14265.29|14145.29|10
1645269030000|2022-02-19 11:10:30|14265.18|14145.18|14264.98|14144.98|14265.37|14145.37|14264.93|14144.93|10
1645269040000|2022-02-19 11:10:40|14264.62|14144.62|14264.97|14144.97|14264.97|14144.97|14264.54|14144.54|8
1645269050000|2022-02-19 11:10:50|14264.94|14144.94|14265.16|14145.16|14265.25|14145.25|14264.94|14144.94|9
1645269060000|2022-02-19 11:11:00|14265.17|14145.17|14264.85|14144.85|14265.21|14145.21|14264.76|14144.76|9
1645269070000|2022-02-19 11:11:10|14264.84|14144.84|14265.38|14145.38|14265.38|14145.38|14264.84|14144.84|7
1645269080000|2022-02-19 11:11:20|14265.56|14145.56|14266.14|14146.14|14266.79|14146.79|14265.21|14145.21|9
1645269090000|2022-02-19 11:11:30|14266.2|14146.2|14266.69|14146.69|14266.69|14146.69|14266.04|14146.04|9
1645269100000|2022-02-19 11:11:40|14266.64|14146.64|14267.3|14147.3|14267.3|14147.3|14266.64|14146.64|10
1645269110000|2022-02-19 11:11:50|14266.99|14146.99|14267.19|14147.19|14267.59|14147.59|14266.99|14146.99|10
1645269120000|2022-02-19 11:12:00|14266.45|14146.45|14265.3|14145.3|14266.45|14146.45|14265.05|14145.05|10
1645269130000|2022-02-19 11:12:10|14265.12|14145.12|14264.55|14144.55|14265.81|14145.81|14264.55|14144.55|10
1645269140000|2022-02-19 11:12:20|14264.28|14144.28|14259.16|14139.16|14264.28|14144.28|14259.16|14139.16|10
1645269150000|2022-02-19 11:12:30|14258.99|14138.99|14257.46|14137.46|14258.99|14138.99|14257.45|14137.45|9
1645269160000|2022-02-19 11:12:40|14257.12|14137.12|14257.09|14137.09|14257.12|14137.12|14256.5|14136.5|9
1645269170000|2022-02-19 11:12:50|14257.03|14137.03|14257.33|14137.33|14258.11|14138.11|14257.03|14137.03|10
1645269180000|2022-02-19 11:13:00|14257.18|14137.18|14255.56|14135.56|14257.18|14137.18|14255.56|14135.56|9
1645269190000|2022-02-19 11:13:10|14255.19|14135.19|14252.38|14132.38|14255.19|14135.19|14252.34|14132.34|9
1645269200000|2022-02-19 11:13:20|14252.32|14132.32|14251.12|14131.12|14252.32|14132.32|14251.12|14131.12|10
1645269210000|2022-02-19 11:13:30|14251.1|14131.1|14252.19|14132.19|14253.31|14133.31|14251.1|14131.1|10
1645269220000|2022-02-19 11:13:40|14252.42|14132.42|14253.42|14133.42|14253.42|14133.42|14252.42|14132.42|10
1645269230000|2022-02-19 11:13:50|14254.19|14134.19|14255.03|14135.03|14255.03|14135.03|14254.19|14134.19|9
1645269240000|2022-02-19 11:14:00|14255.08|14135.08|14255.59|14135.59|14255.83|14135.83|14254.04|14134.04|9
1645269250000|2022-02-19 11:14:10|14256.06|14136.06|14255.82|14135.82|14256.55|14136.55|14255.65|14135.65|9
1645269260000|2022-02-19 11:14:20|14255.89|14135.89|14255.88|14135.88|14255.89|14135.89|14255.72|14135.72|9
1645269270000|2022-02-19 11:14:30|14255.93|14135.93|14256.46|14136.46|14256.46|14136.46|14255.38|14135.38|8
1645269280000|2022-02-19 11:14:40|14256.43|14136.43|14255.45|14135.45|14256.45|14136.45|14255.38|14135.38|8
1645269290000|2022-02-19 11:14:50|14255.66|14135.66|14255.71|14135.71|14255.76|14135.76|14255.39|14135.39|8
1645269300000|2022-02-19 11:15:00|14255.83|14135.83|14254.08|14134.08|14255.83|14135.83|14254.08|14134.08|9
1645269310000|2022-02-19 11:15:10|14254|14134|14254|14134|14254|14134|14253.78|14133.78|8
1645269320000|2022-02-19 11:15:20|14254.22|14134.22|14254.78|14134.78|14254.78|14134.78|14254.01|14134.01|10
1645269330000|2022-02-19 11:15:30|14255.2|14135.2|14249.98|14129.98|14255.42|14135.42|14249.98|14129.98|10
1645269340000|2022-02-19 11:15:40|14249.72|14129.72|14249.23|14129.23|14249.72|14129.72|14248.76|14128.76|9
1645269350000|2022-02-19 11:15:50|14249.24|14129.24|14252.88|14132.88|14252.88|14132.88|14248.76|14128.76|10
1645269360000|2022-02-19 11:16:00|14252.91|14132.91|14251.81|14131.81|14252.91|14132.91|14251.57|14131.57|10
1645269370000|2022-02-19 11:16:10|14251.96|14131.96|14253.15|14133.15|14253.18|14133.18|14251.96|14131.96|10
1645269380000|2022-02-19 11:16:20|14253.11|14133.11|14253.87|14133.87|14253.87|14133.87|14252.92|14132.92|10
1645269390000|2022-02-19 11:16:30|14255.54|14135.54|14257.32|14137.32|14257.32|14137.32|14255.54|14135.54|10
1645269400000|2022-02-19 11:16:40|14257.41|14137.41|14258.12|14138.12|14258.12|14138.12|14257.27|14137.27|10
1645269410000|2022-02-19 11:16:50|14258.06|14138.06|14256.84|14136.84|14258.44|14138.44|14256.84|14136.84|10
1645269420000|2022-02-19 11:17:00|14256.81|14136.81|14256.05|14136.05|14257.65|14137.65|14256.05|14136.05|10
1645269430000|2022-02-19 11:17:10|14255.14|14135.14|14254.49|14134.49|14255.14|14135.14|14254.24|14134.24|10
1645269440000|2022-02-19 11:17:20|14254.97|14134.97|14255.79|14135.79|14255.79|14135.79|14254.03|14134.03|10
1645269450000|2022-02-19 11:17:30|14255.57|14135.57|14256.03|14136.03|14256.03|14136.03|14255.57|14135.57|10
1645269460000|2022-02-19 11:17:40|14256.04|14136.04|14255.73|14135.73|14256.18|14136.18|14255.73|14135.73|10
1645269470000|2022-02-19 11:17:50|14255.65|14135.65|14256.89|14136.89|14257.11|14137.11|14255.65|14135.65|10
1645269480000|2022-02-19 11:18:00|14256.83|14136.83|14256.73|14136.73|14257.03|14137.03|14256.57|14136.57|9
1645269490000|2022-02-19 11:18:10|14256.14|14136.14|14254.57|14134.57|14256.14|14136.14|14254.43|14134.43|9
1645269500000|2022-02-19 11:18:20|14254.5|14134.5|14252.27|14132.27|14254.5|14134.5|14252.07|14132.07|10
1645269510000|2022-02-19 11:18:30|14252.16|14132.16|14250.73|14130.73|14252.16|14132.16|14250.69|14130.69|9
1645269520000|2022-02-19 11:18:40|14250.97|14130.97|14248.54|14128.54|14250.97|14130.97|14248.54|14128.54|9
1645269530000|2022-02-19 11:18:50|14248.16|14128.16|14246.91|14126.91|14248.16|14128.16|14246.91|14126.91|10
1645269540000|2022-02-19 11:19:00|14247.16|14127.16|14246.41|14126.41|14247.16|14127.16|14246.34|14126.34|10
1645269550000|2022-02-19 11:19:10|14246.55|14126.55|14246.47|14126.47|14246.58|14126.58|14246.36|14126.36|9
1645269560000|2022-02-19 11:19:20|14246.49|14126.49|14246.21|14126.21|14246.63|14126.63|14245.95|14125.95|10
1645269570000|2022-02-19 11:19:30|14246.45|14126.45|14245.87|14125.87|14246.45|14126.45|14245.67|14125.67|9
1645269580000|2022-02-19 11:19:40|14245.81|14125.81|14246.21|14126.21|14246.43|14126.43|14245.81|14125.81|9
1645269590000|2022-02-19 11:19:50|14246.08|14126.08|14246.01|14126.01|14246.08|14126.08|14245.75|14125.75|9
1645269600000|2022-02-19 11:20:00|14246.03|14126.03|14247.36|14127.36|14247.36|14127.36|14246.03|14126.03|10
1645269610000|2022-02-19 11:20:10|14247.67|14127.67|14247.8|14127.8|14248.07|14128.07|14247.67|14127.67|10
1645269620000|2022-02-19 11:20:20|14247.85|14127.85|14247.41|14127.41|14247.85|14127.85|14247.41|14127.41|9
1645269630000|2022-02-19 11:20:30|14247.37|14127.37|14247.16|14127.16|14247.45|14127.45|14246.9|14126.9|8
1645269640000|2022-02-19 11:20:40|14247.36|14127.36|14246.22|14126.22|14247.73|14127.73|14246.22|14126.22|8
1645269650000|2022-02-19 11:20:50|14245.76|14125.76|14245.49|14125.49|14246.27|14126.27|14245.49|14125.49|10
1645269660000|2022-02-19 11:21:00|14245.4|14125.4|14243.55|14123.55|14245.4|14125.4|14243.55|14123.55|10
1645269670000|2022-02-19 11:21:10|14243.66|14123.66|14243.45|14123.45|14243.97|14123.97|14243.28|14123.28|8
1645269680000|2022-02-19 11:21:20|14243.43|14123.43|14242.61|14122.61|14243.43|14123.43|14242.61|14122.61|9
1645269690000|2022-02-19 11:21:30|14242.58|14122.58|14242.29|14122.29|14242.58|14122.58|14242.28|14122.28|9
1645269700000|2022-02-19 11:21:40|14242.23|14122.23|14241.57|14121.57|14242.32|14122.32|14241.57|14121.57|10
1645269710000|2022-02-19 11:21:50|14241.46|14121.46|14241.34|14121.34|14241.66|14121.66|14241.27|14121.27|10
1645269720000|2022-02-19 11:22:00|14241.8|14121.8|14242.4|14122.4|14242.47|14122.47|14241.8|14121.8|10
1645269730000|2022-02-19 11:22:10|14242.44|14122.44|14242.05|14122.05|14242.5|14122.5|14242.05|14122.05|9
1645269740000|2022-02-19 11:22:20|14242.13|14122.13|14240.4|14120.4|14242.13|14122.13|14240.4|14120.4|9
1645269750000|2022-02-19 11:22:30|14240.52|14120.52|14238.11|14118.11|14240.61|14120.61|14238.11|14118.11|10
1645269760000|2022-02-19 11:22:40|14238.15|14118.15|14238.34|14118.34|14238.41|14118.41|14237.72|14117.72|9
1645269770000|2022-02-19 11:22:50|14238.12|14118.12|14237.87|14117.87|14238.29|14118.29|14237.65|14117.65|8
1645269780000|2022-02-19 11:23:00|14237.71|14117.71|14236.1|14116.1|14237.71|14117.71|14236.1|14116.1|10
1645269790000|2022-02-19 11:23:10|14236.15|14116.15|14234.07|14114.07|14236.15|14116.15|14234.02|14114.02|10
1645269800000|2022-02-19 11:23:20|14233.41|14113.41|14232.58|14112.58|14233.52|14113.52|14232.58|14112.58|10
1645269810000|2022-02-19 11:23:30|14232.23|14112.23|14231.22|14111.22|14232.23|14112.23|14231.22|14111.22|7
1645269820000|2022-02-19 11:23:40|14230.59|14110.59|14229.94|14109.94|14230.81|14110.81|14229.94|14109.94|10
1645269830000|2022-02-19 11:23:50|14229.82|14109.82|14225.43|14105.43|14229.82|14109.82|14225.25|14105.25|10
1645269840000|2022-02-19 11:24:00|14225.54|14105.54|14225.36|14105.36|14225.54|14105.54|14224.64|14104.64|9
1645269850000|2022-02-19 11:24:10|14225.48|14105.48|14229.34|14109.34|14229.34|14109.34|14225.48|14105.48|10
1645269860000|2022-02-19 11:24:20|14230.1|14110.1|14230.16|14110.16|14230.81|14110.81|14230.1|14110.1|10
1645269870000|2022-02-19 11:24:30|14230.35|14110.35|14230.04|14110.04|14230.35|14110.35|14229.66|14109.66|9
1645269880000|2022-02-19 11:24:40|14229.64|14109.64|14229.67|14109.67|14229.67|14109.67|14228.74|14108.74|9
1645269890000|2022-02-19 11:24:50|14229.62|14109.62|14230.43|14110.43|14230.58|14110.58|14229.62|14109.62|8
1645269900000|2022-02-19 11:25:00|14230.45|14110.45|14229.87|14109.87|14230.77|14110.77|14229.87|14109.87|10
1645269910000|2022-02-19 11:25:10|14229.88|14109.88|14228.46|14108.46|14229.88|14109.88|14227.88|14107.88|10
1645269920000|2022-02-19 11:25:20|14228.74|14108.74|14228.04|14108.04|14228.74|14108.74|14227.77|14107.77|9
1645269930000|2022-02-19 11:25:30|14228.07|14108.07|14228.14|14108.14|14228.33|14108.33|14227.84|14107.84|10
1645269940000|2022-02-19 11:25:40|14228.11|14108.11|14226.85|14106.85|14228.11|14108.11|14226.7|14106.7|10
1645269950000|2022-02-19 11:25:50|14226.81|14106.81|14226.63|14106.63|14226.81|14106.81|14226.22|14106.22|10
1645269960000|2022-02-19 11:26:00|14226.61|14106.61|14226.81|14106.81|14227.11|14107.11|14226.41|14106.41|8
1645269970000|2022-02-19 11:26:10|14226.85|14106.85|14225.96|14105.96|14226.85|14106.85|14225.74|14105.74|8
1645269980000|2022-02-19 11:26:20|14223.84|14103.84|14219.33|14099.33|14223.84|14103.84|14219.33|14099.33|10
1645269990000|2022-02-19 11:26:30|14218.83|14098.83|14212.86|14092.86|14218.83|14098.83|14212.86|14092.86|10
1645270000000|2022-02-19 11:26:40|14212.36|14092.36|14203.96|14083.96|14212.36|14092.36|14203.96|14083.96|10
1645270010000|2022-02-19 11:26:50|14201.27|14081.27|14199.67|14079.67|14201.27|14081.27|14198.87|14078.87|9
1645270020000|2022-02-19 11:27:00|14200.16|14080.16|14199.76|14079.76|14200.2|14080.2|14199.37|14079.37|10
1645270030000|2022-02-19 11:27:10|14200.51|14080.51|14202.47|14082.47|14202.47|14082.47|14200.17|14080.17|10
1645270040000|2022-02-19 11:27:20|14202.75|14082.75|14203.86|14083.86|14203.86|14083.86|14202.46|14082.46|10
1645270050000|2022-02-19 11:27:30|14203.99|14083.99|14201.9|14081.9|14203.99|14083.99|14201.9|14081.9|10
1645270060000|2022-02-19 11:27:40|14201.33|14081.33|14198.14|14078.14|14201.33|14081.33|14198.14|14078.14|8
1645270070000|2022-02-19 11:27:50|14197.73|14077.73|14198.15|14078.15|14198.15|14078.15|14196.48|14076.48|10
1645270080000|2022-02-19 11:28:00|14198.2|14078.2|14197.88|14077.88|14198.83|14078.83|14197.88|14077.88|9
1645270090000|2022-02-19 11:28:10|14197.72|14077.72|14197.67|14077.67|14197.72|14077.72|14197.14|14077.14|9
1645270100000|2022-02-19 11:28:20|14198.17|14078.17|14198.77|14078.77|14198.77|14078.77|14198.14|14078.14|9
1645270110000|2022-02-19 11:28:30|14199.3|14079.3|14199.8|14079.8|14199.86|14079.86|14199.3|14079.3|9
1645270120000|2022-02-19 11:28:40|14199.68|14079.68|14199.72|14079.72|14199.92|14079.92|14199.64|14079.64|10
1645270130000|2022-02-19 11:28:50|14199.73|14079.73|14200.33|14080.33|14200.45|14080.45|14199.73|14079.73|8
1645270140000|2022-02-19 11:29:00|14200.52|14080.52|14202.73|14082.73|14202.73|14082.73|14200.52|14080.52|10
1645270150000|2022-02-19 11:29:10|14202.95|14082.95|14206.15|14086.15|14206.15|14086.15|14202.95|14082.95|10
1645270160000|2022-02-19 11:29:20|14206.06|14086.06|14208.31|14088.31|14208.31|14088.31|14206.04|14086.04|10
1645270170000|2022-02-19 11:29:30|14208|14088|14209.02|14089.02|14209.39|14089.39|14207.93|14087.93|10
1645270180000|2022-02-19 11:29:40|14209|14089|14206.89|14086.89|14209|14089|14206.47|14086.47|10
1645270190000|2022-02-19 11:29:50|14206.54|14086.54|14205.5|14085.5|14206.68|14086.68|14205.22|14085.22|10
1645270200000|2022-02-19 11:30:00|14205.39|14085.39|14203.42|14083.42|14205.39|14085.39|14203.42|14083.42|8
1645270210000|2022-02-19 11:30:10|14203.34|14083.34|14197.88|14077.88|14203.34|14083.34|14197.88|14077.88|10
1645270220000|2022-02-19 11:30:20|14198.11|14078.11|14198.22|14078.22|14198.34|14078.34|14197.84|14077.84|9
1645270230000|2022-02-19 11:30:30|14197.02|14077.02|14195.79|14075.79|14197.02|14077.02|14195.79|14075.79|9
1645270240000|2022-02-19 11:30:40|14195.76|14075.76|14194.17|14074.17|14195.76|14075.76|14194.17|14074.17|10
1645270250000|2022-02-19 11:30:50|14194.09|14074.09|14196.43|14076.43|14196.43|14076.43|14194.09|14074.09|10
1645270260000|2022-02-19 11:31:00|14196.41|14076.41|14195.22|14075.22|14196.6|14076.6|14194.94|14074.94|10
1645270270000|2022-02-19 11:31:10|14195.21|14075.21|14193.39|14073.39|14195.6|14075.6|14193.35|14073.35|10
1645270280000|2022-02-19 11:31:20|14193.34|14073.34|14190.79|14070.79|14193.34|14073.34|14190.79|14070.79|10
1645270290000|2022-02-19 11:31:30|14190.33|14070.33|14183.77|14063.77|14190.33|14070.33|14183.77|14063.77|10
1645270300000|2022-02-19 11:31:40|14183.05|14063.05|14181.52|14061.52|14183.05|14063.05|14181.14|14061.14|10
1645270310000|2022-02-19 11:31:50|14181.5|14061.5|14181.55|14061.55|14182.2|14062.2|14181.26|14061.26|10
1645270320000|2022-02-19 11:32:00|14181.66|14061.66|14183.06|14063.06|14183.06|14063.06|14181.66|14061.66|9
1645270330000|2022-02-19 11:32:10|14182.99|14062.99|14183.33|14063.33|14183.56|14063.56|14182.97|14062.97|10
1645270340000|2022-02-19 11:32:20|14183.34|14063.34|14182|14062|14183.34|14063.34|14182|14062|9
1645270350000|2022-02-19 11:32:30|14181.93|14061.93|14179.4|14059.4|14182.14|14062.14|14179.4|14059.4|9
1645270360000|2022-02-19 11:32:40|14179.32|14059.32|14173.43|14053.43|14179.32|14059.32|14173.43|14053.43|10
1645270370000|2022-02-19 11:32:50|14169.4|14049.4|14132.93|14012.93|14169.4|14049.4|14132.93|14012.93|10
1645270380000|2022-02-19 11:33:00|14133.37|14013.37|14123.75|14003.75|14133.85|14013.85|14123.75|14003.75|10
1645270390000|2022-02-19 11:33:10|14122.24|14002.24|14127.33|14007.33|14128.38|14008.38|14122.24|14002.24|10
1645270400000|2022-02-19 11:33:20|14126.94|14006.94|14130.14|14010.14|14130.14|14010.14|14126.21|14006.21|10
1645270410000|2022-02-19 11:33:30|14129.44|14009.44|14131.58|14011.58|14132.41|14012.41|14129.44|14009.44|10
1645270420000|2022-02-19 11:33:40|14131.98|14011.98|14129.64|14009.64|14132.1|14012.1|14129.59|14009.59|9
1645270430000|2022-02-19 11:33:50|14129.76|14009.76|14122.59|14002.59|14129.76|14009.76|14122.59|14002.59|10
1645270440000|2022-02-19 11:34:00|14121.1|14001.1|14111.09|13991.09|14121.1|14001.1|14111.09|13991.09|10
1645270450000|2022-02-19 11:34:10|14109.53|13989.53|14092.09|13972.09|14109.53|13989.53|14092.09|13972.09|10
1645270460000|2022-02-19 11:34:20|14090.4|13970.4|14082.35|13962.35|14090.4|13970.4|14078.26|13958.26|10
1645270470000|2022-02-19 11:34:30|14081.8|13961.8|14083.49|13963.49|14084.44|13964.44|14081.47|13961.47|10
1645270480000|2022-02-19 11:34:40|14083.6|13963.6|14077.95|13957.95|14083.6|13963.6|14077.95|13957.95|10
1645270490000|2022-02-19 11:34:50|14077.71|13957.71|14075.92|13955.92|14077.71|13957.71|14074.1|13954.1|10
1645270500000|2022-02-19 11:35:00|14077.16|13957.16|14070.85|13950.85|14077.16|13957.16|14070.85|13950.85|10
1645270510000|2022-02-19 11:35:10|14066.75|13946.75|14066.1|13946.1|14066.75|13946.75|14065.22|13945.22|9
1645270520000|2022-02-19 11:35:20|14065.7|13945.7|14057.17|13937.17|14065.7|13945.7|14057.17|13937.17|10
1645270530000|2022-02-19 11:35:30|14056.67|13936.67|14058.46|13938.46|14058.46|13938.46|14055.03|13935.03|10
1645270540000|2022-02-19 11:35:40|14059.12|13939.12|14061.31|13941.31|14061.31|13941.31|14059.12|13939.12|10
1645270550000|2022-02-19 11:35:50|14061.74|13941.74|14068.28|13948.28|14068.28|13948.28|14061.74|13941.74|10
1645270560000|2022-02-19 11:36:00|14069.17|13949.17|14071.49|13951.49|14071.49|13951.49|14069.17|13949.17|10
1645270570000|2022-02-19 11:36:10|14071.15|13951.15|14072.44|13952.44|14073.35|13953.35|14071.15|13951.15|10
1645270580000|2022-02-19 11:36:20|14072.67|13952.67|14079.73|13959.73|14079.73|13959.73|14072.67|13952.67|10
1645270590000|2022-02-19 11:36:30|14081.17|13961.17|14085.1|13965.1|14085.1|13965.1|14081.13|13961.13|10
1645270600000|2022-02-19 11:36:40|14086.19|13966.19|14091.6|13971.6|14091.65|13971.65|14086.19|13966.19|9
1645270610000|2022-02-19 11:36:50|14091.53|13971.53|14091.4|13971.4|14092.1|13972.1|14089.93|13969.93|10
1645270620000|2022-02-19 11:37:00|14090.72|13970.72|14081.76|13961.76|14090.72|13970.72|14081.76|13961.76|10
1645270630000|2022-02-19 11:37:10|14081.52|13961.52|14076.02|13956.02|14081.52|13961.52|14075.96|13955.96|10
1645270640000|2022-02-19 11:37:20|14076|13956|14075.5|13955.5|14076.24|13956.24|14074.7|13954.7|10
1645270650000|2022-02-19 11:37:30|14075.53|13955.53|14076.86|13956.86|14077.5|13957.5|14075.53|13955.53|10
1645270660000|2022-02-19 11:37:40|14076.99|13956.99|14077.83|13957.83|14078.29|13958.29|14076.99|13956.99|9
1645270670000|2022-02-19 11:37:50|14078.11|13958.11|14072.45|13952.45|14078.41|13958.41|14072.45|13952.45|10
1645270680000|2022-02-19 11:38:00|14072.06|13952.06|14070.58|13950.58|14072.15|13952.15|14070.29|13950.29|10
1645270690000|2022-02-19 11:38:10|14070.09|13950.09|14073.89|13953.89|14073.89|13953.89|14070.09|13950.09|10
1645270700000|2022-02-19 11:38:20|14073.88|13953.88|14075.24|13955.24|14075.24|13955.24|14072.82|13952.82|10
1645270710000|2022-02-19 11:38:30|14075.27|13955.27|14076.31|13956.31|14077.84|13957.84|14075.27|13955.27|10
1645270720000|2022-02-19 11:38:40|14075.71|13955.71|14078.62|13958.62|14078.94|13958.94|14075.07|13955.07|10
1645270730000|2022-02-19 11:38:50|14078.33|13958.33|14079.75|13959.75|14080.06|13960.06|14078.21|13958.21|9
1645270740000|2022-02-19 11:39:00|14079.85|13959.85|14079.1|13959.1|14080.11|13960.11|14078.92|13958.92|10
1645270750000|2022-02-19 11:39:10|14079.47|13959.47|14077.24|13957.24|14079.47|13959.47|14077.24|13957.24|9
1645270760000|2022-02-19 11:39:20|14077.13|13957.13|14076.57|13956.57|14077.13|13957.13|14076.19|13956.19|10
1645270770000|2022-02-19 11:39:30|14076.15|13956.15|14075.11|13955.11|14076.15|13956.15|14074.95|13954.95|10
1645270780000|2022-02-19 11:39:40|14075.06|13955.06|14076.86|13956.86|14076.92|13956.92|14074.86|13954.86|10
1645270790000|2022-02-19 11:39:50|14076.96|13956.96|14076.54|13956.54|14077.23|13957.23|14076.23|13956.23|9
1645270800000|2022-02-19 11:40:00|14076.88|13956.88|14074.29|13954.29|14076.98|13956.98|14074.29|13954.29|10
1645270810000|2022-02-19 11:40:10|14073.92|13953.92|14070.52|13950.52|14073.92|13953.92|14069.87|13949.87|10
1645270820000|2022-02-19 11:40:20|14071.76|13951.76|14072.78|13952.78|14073.69|13953.69|14071.74|13951.74|10
1645270830000|2022-02-19 11:40:30|14072.4|13952.4|14071.02|13951.02|14072.43|13952.43|14071.02|13951.02|10
1645270840000|2022-02-19 11:40:40|14070.5|13950.5|14068.7|13948.7|14071.17|13951.17|14068.7|13948.7|10
1645270850000|2022-02-19 11:40:50|14068.64|13948.64|14067.89|13947.89|14068.74|13948.74|14067.89|13947.89|9
1645270860000|2022-02-19 11:41:00|14067.85|13947.85|14065.29|13945.29|14067.97|13947.97|14065.29|13945.29|10
1645270870000|2022-02-19 11:41:10|14065.08|13945.08|14055.62|13935.62|14065.08|13945.08|14055.62|13935.62|10
1645270880000|2022-02-19 11:41:20|14052.41|13932.41|14049.53|13929.53|14052.41|13932.41|14047.71|13927.71|10
1645270890000|2022-02-19 11:41:30|14049.63|13929.63|14052.75|13932.75|14052.93|13932.93|14049.43|13929.43|10
1645270900000|2022-02-19 11:41:40|14052.93|13932.93|14051.63|13931.63|14053.21|13933.21|14051.47|13931.47|10
1645270910000|2022-02-19 11:41:50|14052.04|13932.04|14048.23|13928.23|14052.04|13932.04|14048.23|13928.23|10
1645270920000|2022-02-19 11:42:00|14048.22|13928.22|14047.06|13927.06|14048.27|13928.27|14047.06|13927.06|10
1645270930000|2022-02-19 11:42:10|14047.51|13927.51|14051.13|13931.13|14051.13|13931.13|14047.51|13927.51|10
1645270940000|2022-02-19 11:42:20|14051.22|13931.22|14056.86|13936.86|14056.86|13936.86|14051.22|13931.22|10
1645270950000|2022-02-19 11:42:30|14057.8|13937.8|14056.81|13936.81|14058.27|13938.27|14056.74|13936.74|10
1645270960000|2022-02-19 11:42:40|14057.89|13937.89|14060.32|13940.32|14060.44|13940.44|14057.43|13937.43|10
1645270970000|2022-02-19 11:42:50|14060.4|13940.4|14058.99|13938.99|14060.47|13940.47|14058.99|13938.99|10
1645270980000|2022-02-19 11:43:00|14058.98|13938.98|14056.2|13936.2|14059.06|13939.06|14056.2|13936.2|10
1645270990000|2022-02-19 11:43:10|14056.03|13936.03|14051.32|13931.32|14056.03|13936.03|14051.01|13931.01|9
1645271000000|2022-02-19 11:43:20|14051.12|13931.12|14052.24|13932.24|14052.24|13932.24|14050.83|13930.83|10
1645271010000|2022-02-19 11:43:30|14052.34|13932.34|14050.73|13930.73|14052.34|13932.34|14050.73|13930.73|9
1645271020000|2022-02-19 11:43:40|14050.68|13930.68|14048.79|13928.79|14051.52|13931.52|14048.47|13928.47|10
1645271030000|2022-02-19 11:43:50|14049|13929|14046.92|13926.92|14049.03|13929.03|14046.92|13926.92|10
1645271040000|2022-02-19 11:44:00|14046.9|13926.9|14047.3|13927.3|14048|13928|14046.88|13926.88|10
1645271050000|2022-02-19 11:44:10|14047.16|13927.16|14042.73|13922.73|14047.16|13927.16|14042.73|13922.73|10
1645271060000|2022-02-19 11:44:20|14042.27|13922.27|14041.6|13921.6|14042.57|13922.57|14041.5|13921.5|10
1645271070000|2022-02-19 11:44:30|14040.65|13920.65|14038.74|13918.74|14040.65|13920.65|14038.6|13918.6|10
1645271080000|2022-02-19 11:44:40|14038.75|13918.75|14040.6|13920.6|14040.6|13920.6|14037.79|13917.79|10
1645271090000|2022-02-19 11:44:50|14040.18|13920.18|14045.05|13925.05|14045.05|13925.05|14040.18|13920.18|10
1645271100000|2022-02-19 11:45:00|14045.14|13925.14|14046.94|13926.94|14047.67|13927.67|14045.14|13925.14|10
1645271110000|2022-02-19 11:45:10|14047.64|13927.64|14052.03|13932.03|14052.03|13932.03|14047.64|13927.64|10
1645271120000|2022-02-19 11:45:20|14052.33|13932.33|14051.36|13931.36|14053.21|13933.21|14051.36|13931.36|10
1645271130000|2022-02-19 11:45:30|14051.07|13931.07|14048.28|13928.28|14051.07|13931.07|14048.2|13928.2|9
1645271140000|2022-02-19 11:45:40|14047.65|13927.65|14046.18|13926.18|14047.65|13927.65|14046.18|13926.18|10
1645271150000|2022-02-19 11:45:50|14046.64|13926.64|14048.39|13928.39|14048.39|13928.39|14046.64|13926.64|10
1645271160000|2022-02-19 11:46:00|14049.09|13929.09|14051.81|13931.81|14051.81|13931.81|14049.06|13929.06|9
1645271170000|2022-02-19 11:46:10|14051.8|13931.8|14054.37|13934.37|14054.37|13934.37|14051.8|13931.8|10
1645271180000|2022-02-19 11:46:20|14054.88|13934.88|14057.86|13937.86|14057.86|13937.86|14054.63|13934.63|10
1645271190000|2022-02-19 11:46:30|14058.08|13938.08|14056.58|13936.58|14058.08|13938.08|14056.12|13936.12|10
1645271200000|2022-02-19 11:46:40|14056.9|13936.9|14057.11|13937.11|14057.44|13937.44|14055.78|13935.78|10
1645271210000|2022-02-19 11:46:50|14057.12|13937.12|14056.74|13936.74|14057.12|13937.12|14056.1|13936.1|10
1645271220000|2022-02-19 11:47:00|14056.27|13936.27|14056.45|13936.45|14056.83|13936.83|14056.27|13936.27|10
1645271230000|2022-02-19 11:47:10|14056.19|13936.19|14057.1|13937.1|14057.1|13937.1|14055.58|13935.58|10
1645271240000|2022-02-19 11:47:20|14057.32|13937.32|14056.78|13936.78|14057.32|13937.32|14056.5|13936.5|10
1645271250000|2022-02-19 11:47:30|14056.25|13936.25|14057.18|13937.18|14057.42|13937.42|14055.98|13935.98|10
1645271260000|2022-02-19 11:47:40|14057.86|13937.86|14059.93|13939.93|14059.93|13939.93|14057.86|13937.86|10
1645271270000|2022-02-19 11:47:50|14060.36|13940.36|14064.28|13944.28|14064.28|13944.28|14060.36|13940.36|10
1645271280000|2022-02-19 11:48:00|14065.66|13945.66|14070.65|13950.65|14070.65|13950.65|14065.66|13945.66|10
1645271290000|2022-02-19 11:48:10|14070.73|13950.73|14074.1|13954.1|14074.1|13954.1|14070.55|13950.55|10
1645271300000|2022-02-19 11:48:20|14073.44|13953.44|14079.1|13959.1|14079.1|13959.1|14073.44|13953.44|10
1645271310000|2022-02-19 11:48:30|14079.04|13959.04|14079.59|13959.59|14080.43|13960.43|14079.04|13959.04|10
1645271320000|2022-02-19 11:48:40|14079.82|13959.82|14075.5|13955.5|14080.31|13960.31|14075.5|13955.5|10
1645271330000|2022-02-19 11:48:50|14075.6|13955.6|14075.83|13955.83|14076.12|13956.12|14075.44|13955.44|9
1645271340000|2022-02-19 11:49:00|14075.84|13955.84|14078.13|13958.13|14078.13|13958.13|14075.47|13955.47|10
1645271350000|2022-02-19 11:49:10|14078.53|13958.53|14081.17|13961.17|14081.17|13961.17|14078.48|13958.48|10
1645271360000|2022-02-19 11:49:20|14080.95|13960.95|14079.93|13959.93|14081.06|13961.06|14079.93|13959.93|10
1645271370000|2022-02-19 11:49:30|14079.83|13959.83|14078.22|13958.22|14079.91|13959.91|14077.97|13957.97|10
1645271380000|2022-02-19 11:49:40|14078.16|13958.16|14076.94|13956.94|14078.38|13958.38|14076.94|13956.94|10
1645271390000|2022-02-19 11:49:50|14076.75|13956.75|14076.8|13956.8|14077.17|13957.17|14076.44|13956.44|10
1645271400000|2022-02-19 11:50:00|14075.98|13955.98|14074.35|13954.35|14076.17|13956.17|14074.13|13954.13|10
1645271410000|2022-02-19 11:50:10|14074.54|13954.54|14077.53|13957.53|14077.53|13957.53|14074.54|13954.54|10
1645271420000|2022-02-19 11:50:20|14077.51|13957.51|14076.96|13956.96|14077.54|13957.54|14076.96|13956.96|10
1645271430000|2022-02-19 11:50:30|14077.51|13957.51|14077.92|13957.92|14077.92|13957.92|14077.24|13957.24|10
1645271440000|2022-02-19 11:50:40|14077.42|13957.42|14080.03|13960.03|14080.03|13960.03|14076.87|13956.87|9
1645271450000|2022-02-19 11:50:50|14079.9|13959.9|14080.82|13960.82|14081.06|13961.06|14079.9|13959.9|10
1645271460000|2022-02-19 11:51:00|14081.2|13961.2|14081.78|13961.78|14081.78|13961.78|14081.2|13961.2|10
1645271470000|2022-02-19 11:51:10|14081.92|13961.92|14082|13962|14082.07|13962.07|14081.78|13961.78|10
1645271480000|2022-02-19 11:51:20|14082.07|13962.07|14082.8|13962.8|14082.8|13962.8|14082.07|13962.07|10
1645271490000|2022-02-19 11:51:30|14082.92|13962.92|14080.04|13960.04|14082.92|13962.92|14080.04|13960.04|10
1645271500000|2022-02-19 11:51:40|14079.71|13959.71|14080.34|13960.34|14080.37|13960.37|14079.66|13959.66|9
1645271510000|2022-02-19 11:51:50|14080.15|13960.15|14080.9|13960.9|14081.01|13961.01|14080.15|13960.15|10
1645271520000|2022-02-19 11:52:00|14081.14|13961.14|14080.78|13960.78|14081.33|13961.33|14080.78|13960.78|9
1645271530000|2022-02-19 11:52:10|14078.85|13958.85|14075.27|13955.27|14078.85|13958.85|14075.27|13955.27|10
1645271540000|2022-02-19 11:52:20|14074.25|13954.25|14069.98|13949.98|14074.25|13954.25|14069.98|13949.98|10
1645271550000|2022-02-19 11:52:30|14070.16|13950.16|14071.64|13951.64|14071.64|13951.64|14070.16|13950.16|9
1645271560000|2022-02-19 11:52:40|14071.9|13951.9|14072.27|13952.27|14072.31|13952.31|14071.9|13951.9|8
1645271570000|2022-02-19 11:52:50|14072.52|13952.52|14075.61|13955.61|14075.69|13955.69|14072.52|13952.52|10
1645271580000|2022-02-19 11:53:00|14075.55|13955.55|14075.22|13955.22|14075.6|13955.6|14075.22|13955.22|10
1645271590000|2022-02-19 11:53:10|14075.1|13955.1|14073.61|13953.61|14075.42|13955.42|14073.32|13953.32|10
1645271600000|2022-02-19 11:53:20|14073.69|13953.69|14077.96|13957.96|14077.96|13957.96|14073.69|13953.69|10
1645271610000|2022-02-19 11:53:30|14078.49|13958.49|14079.7|13959.7|14080.32|13960.32|14078.49|13958.49|9
1645271620000|2022-02-19 11:53:40|14080.26|13960.26|14080.5|13960.5|14080.96|13960.96|14080.26|13960.26|9
1645271630000|2022-02-19 11:53:50|14080.46|13960.46|14082.3|13962.3|14082.3|13962.3|14079.85|13959.85|10
1645271640000|2022-02-19 11:54:00|14082.1|13962.1|14084.29|13964.29|14084.29|13964.29|14081.92|13961.92|9
1645271650000|2022-02-19 11:54:10|14084.8|13964.8|14089.92|13969.92|14089.92|13969.92|14084.8|13964.8|10
1645271660000|2022-02-19 11:54:20|14090.84|13970.84|14091.15|13971.15|14091.9|13971.9|14090.84|13970.84|10
1645271670000|2022-02-19 11:54:30|14091.82|13971.82|14088.76|13968.76|14091.82|13971.82|14088.76|13968.76|9
1645271680000|2022-02-19 11:54:40|14088.69|13968.69|14088.52|13968.52|14088.91|13968.91|14088.37|13968.37|8
1645271690000|2022-02-19 11:54:50|14088.87|13968.87|14088.92|13968.92|14088.92|13968.92|14088.56|13968.56|10
1645271700000|2022-02-19 11:55:00|14088.85|13968.85|14089.03|13969.03|14089.46|13969.46|14088.73|13968.73|10
1645271710000|2022-02-19 11:55:10|14089.15|13969.15|14090.64|13970.64|14090.64|13970.64|14088.99|13968.99|9
1645271720000|2022-02-19 11:55:20|14091.01|13971.01|14089.87|13969.87|14091.01|13971.01|14089.87|13969.87|10
1645271730000|2022-02-19 11:55:30|14089.24|13969.24|14090.29|13970.29|14090.29|13970.29|14089.06|13969.06|10
1645271740000|2022-02-19 11:55:40|14090.65|13970.65|14089.93|13969.93|14091.13|13971.13|14089.93|13969.93|9
1645271750000|2022-02-19 11:55:50|14089.78|13969.78|14088.92|13968.92|14090.5|13970.5|14088.77|13968.77|10
1645271760000|2022-02-19 11:56:00|14089.11|13969.11|14087.18|13967.18|14089.11|13969.11|14087.11|13967.11|9
1645271770000|2022-02-19 11:56:10|14087.13|13967.13|14087.1|13967.1|14087.99|13967.99|14086.69|13966.69|10
1645271780000|2022-02-19 11:56:20|14087.18|13967.18|14085.11|13965.11|14087.18|13967.18|14085.11|13965.11|9
1645271790000|2022-02-19 11:56:30|14084.27|13964.27|14082.82|13962.82|14084.27|13964.27|14082.06|13962.06|10
1645271800000|2022-02-19 11:56:40|14082.87|13962.87|14082.11|13962.11|14083.18|13963.18|14082.08|13962.08|10
1645271810000|2022-02-19 11:56:50|14081.88|13961.88|14082.02|13962.02|14082.58|13962.58|14081.88|13961.88|10
1645271820000|2022-02-19 11:57:00|14081.89|13961.89|14081.56|13961.56|14081.97|13961.97|14081.51|13961.51|10
1645271830000|2022-02-19 11:57:10|14081.44|13961.44|14082.2|13962.2|14082.2|13962.2|14080.16|13960.16|10
1645271840000|2022-02-19 11:57:20|14082.56|13962.56|14085.56|13965.56|14085.56|13965.56|14082.56|13962.56|10
1645271850000|2022-02-19 11:57:30|14085.79|13965.79|14091.35|13971.35|14091.35|13971.35|14085.79|13965.79|10
1645271860000|2022-02-19 11:57:40|14091.55|13971.55|14093.46|13973.46|14093.46|13973.46|14091.28|13971.28|9
1645271870000|2022-02-19 11:57:50|14093.33|13973.33|14094.21|13974.21|14094.29|13974.29|14092.88|13972.88|10
1645271880000|2022-02-19 11:58:00|14094.14|13974.14|14093.58|13973.58|14094.44|13974.44|14093.58|13973.58|10
1645271890000|2022-02-19 11:58:10|14093.05|13973.05|14093.14|13973.14|14093.36|13973.36|14092.49|13972.49|10
1645271900000|2022-02-19 11:58:20|14093.1|13973.1|14092.59|13972.59|14093.34|13973.34|14092.59|13972.59|10
1645271910000|2022-02-19 11:58:30|14092.69|13972.69|14091.62|13971.62|14092.81|13972.81|14091.62|13971.62|10
1645271920000|2022-02-19 11:58:40|14091.51|13971.51|14090.24|13970.24|14092.36|13972.36|14089.77|13969.77|10
1645271930000|2022-02-19 11:58:50|14090.17|13970.17|14090.43|13970.43|14090.67|13970.67|14090.17|13970.17|10
1645271940000|2022-02-19 11:59:00|14090.45|13970.45|14091.72|13971.72|14091.75|13971.75|14090.19|13970.19|9
1645271950000|2022-02-19 11:59:10|14091.63|13971.63|14090.92|13970.92|14091.85|13971.85|14090.55|13970.55|10
1645271960000|2022-02-19 11:59:20|14090.55|13970.55|14090.38|13970.38|14090.76|13970.76|14090.38|13970.38|9
1645271970000|2022-02-19 11:59:30|14090.41|13970.41|14090.69|13970.69|14090.69|13970.69|14090.16|13970.16|9
1645271980000|2022-02-19 11:59:40|14090.81|13970.81|14093.38|13973.38|14093.38|13973.38|14090.76|13970.76|9
1645271990000|2022-02-19 11:59:50|14093.64|13973.64|14096.56|13976.56|14096.56|13976.56|14093.64|13973.64|9
1645272000000|2022-02-19 12:00:00|14096.1|13976.1|14095.94|13975.94|14096.57|13976.57|14095.94|13975.94|10
1645272010000|2022-02-19 12:00:10|14095.81|13975.81|14098.18|13978.18|14098.18|13978.18|14095.72|13975.72|10
1645272020000|2022-02-19 12:00:20|14098.61|13978.61|14098.91|13978.91|14099.42|13979.42|14098.61|13978.61|9
1645272030000|2022-02-19 12:00:30|14098.45|13978.45|14096.65|13976.65|14098.45|13978.45|14096.65|13976.65|10
1645272040000|2022-02-19 12:00:40|14096.82|13976.82|14095.85|13975.85|14096.99|13976.99|14095.85|13975.85|10
1645272050000|2022-02-19 12:00:50|14095.58|13975.58|14096.92|13976.92|14096.92|13976.92|14095.58|13975.58|10
1645272060000|2022-02-19 12:01:00|14096.82|13976.82|14096.95|13976.95|14097.55|13977.55|14096.8|13976.8|10
1645272070000|2022-02-19 12:01:10|14096.34|13976.34|14093.83|13973.83|14096.34|13976.34|14093.83|13973.83|10
1645272080000|2022-02-19 12:01:20|14093.72|13973.72|14093.75|13973.75|14093.75|13973.75|14093.45|13973.45|8
1645272090000|2022-02-19 12:01:30|14093.68|13973.68|14093.5|13973.5|14093.68|13973.68|14093.2|13973.2|10
1645272100000|2022-02-19 12:01:40|14093.64|13973.64|14092.93|13972.93|14093.64|13973.64|14092.78|13972.78|9
1645272110000|2022-02-19 12:01:50|14093.02|13973.02|14090.98|13970.98|14093.02|13973.02|14090.9|13970.9|10
1645272120000|2022-02-19 12:02:00|14090.69|13970.69|14086.51|13966.51|14090.69|13970.69|14086.51|13966.51|9
1645272130000|2022-02-19 12:02:10|14086.23|13966.23|14087.47|13967.47|14087.47|13967.47|14085.85|13965.85|10
1645272140000|2022-02-19 12:02:20|14088.09|13968.09|14088.56|13968.56|14089.03|13969.03|14088.09|13968.09|10
1645272150000|2022-02-19 12:02:30|14088.65|13968.65|14088.59|13968.59|14089.27|13969.27|14088.26|13968.26|9
1645272160000|2022-02-19 12:02:40|14089.06|13969.06|14088.62|13968.62|14089.06|13969.06|14088.51|13968.51|8
1645272170000|2022-02-19 12:02:50|14088.53|13968.53|14089.61|13969.61|14089.8|13969.8|14088.53|13968.53|10
1645272180000|2022-02-19 12:03:00|14089.55|13969.55|14086.41|13966.41|14089.55|13969.55|14086.41|13966.41|10
1645272190000|2022-02-19 12:03:10|14085.94|13965.94|14084.27|13964.27|14086.55|13966.55|14084.12|13964.12|10
1645272200000|2022-02-19 12:03:20|14083.47|13963.47|14079.06|13959.06|14083.47|13963.47|14079.06|13959.06|10
1645272210000|2022-02-19 12:03:30|14079.01|13959.01|14077.99|13957.99|14079.01|13959.01|14077.91|13957.91|10
1645272220000|2022-02-19 12:03:40|14077.86|13957.86|14078.1|13958.1|14078.1|13958.1|14077.42|13957.42|9
1645272230000|2022-02-19 12:03:50|14078.07|13958.07|14078.62|13958.62|14078.62|13958.62|14078.07|13958.07|10
1645272240000|2022-02-19 12:04:00|14078.3|13958.3|14075.93|13955.93|14078.3|13958.3|14075.81|13955.81|10
1645272250000|2022-02-19 12:04:10|14075.72|13955.72|14075.4|13955.4|14076.08|13956.08|14075.38|13955.38|8
1645272260000|2022-02-19 12:04:20|14074.88|13954.88|14073.06|13953.06|14075.83|13955.83|14073.06|13953.06|9
1645272270000|2022-02-19 12:04:30|14072.97|13952.97|14071.04|13951.04|14073.75|13953.75|14070.98|13950.98|9
1645272280000|2022-02-19 12:04:40|14071.09|13951.09|14069.39|13949.39|14071.45|13951.45|14068.87|13948.87|10
1645272290000|2022-02-19 12:04:50|14069.15|13949.15|14067.23|13947.23|14069.15|13949.15|14067.23|13947.23|9
1645272300000|2022-02-19 12:05:00|14067.38|13947.38|14064.96|13944.96|14067.38|13947.38|14064.96|13944.96|9
1645272310000|2022-02-19 12:05:10|14064.75|13944.75|14060.17|13940.17|14064.75|13944.75|14060.17|13940.17|10
1645272320000|2022-02-19 12:05:20|14058.95|13938.95|14055.64|13935.64|14058.95|13938.95|14055.64|13935.64|10
1645272330000|2022-02-19 12:05:30|14055.22|13935.22|14053.95|13933.95|14055.37|13935.37|14053.24|13933.24|10
1645272340000|2022-02-19 12:05:40|14054.39|13934.39|14054.9|13934.9|14054.9|13934.9|14053.72|13933.72|10
1645272350000|2022-02-19 12:05:50|14055.07|13935.07|14058.81|13938.81|14059.02|13939.02|14055.07|13935.07|10
1645272360000|2022-02-19 12:06:00|14058.39|13938.39|14056.13|13936.13|14058.39|13938.39|14056.13|13936.13|10
1645272370000|2022-02-19 12:06:10|14056.26|13936.26|14052.2|13932.2|14056.26|13936.26|14052.2|13932.2|10
1645272380000|2022-02-19 12:06:20|14052.14|13932.14|14050.9|13930.9|14052.14|13932.14|14050.24|13930.24|10
1645272390000|2022-02-19 12:06:30|14050.36|13930.36|14050.15|13930.15|14050.62|13930.62|14049.71|13929.71|10
1645272400000|2022-02-19 12:06:40|14050.35|13930.35|14050.95|13930.95|14051.27|13931.27|14050.24|13930.24|10
1645272410000|2022-02-19 12:06:50|14050.82|13930.82|14048.39|13928.39|14050.85|13930.85|14048.17|13928.17|10
1645272420000|2022-02-19 12:07:00|14048.1|13928.1|14049.12|13929.12|14049.12|13929.12|14047.93|13927.93|10
1645272430000|2022-02-19 12:07:10|14049.15|13929.15|14044.37|13924.37|14049.15|13929.15|14044.37|13924.37|10
1645272440000|2022-02-19 12:07:20|14044.13|13924.13|14041.08|13921.08|14044.13|13924.13|14041.08|13921.08|10
1645272450000|2022-02-19 12:07:30|14040.4|13920.4|14035.72|13915.72|14040.4|13920.4|14035.72|13915.72|10
1645272460000|2022-02-19 12:07:40|14033.71|13913.71|14026.89|13906.89|14033.71|13913.71|14026.89|13906.89|10
1645272470000|2022-02-19 12:07:50|14026.86|13906.86|14022.19|13902.19|14026.86|13906.86|14022.19|13902.19|10
1645272480000|2022-02-19 12:08:00|14021.08|13901.08|14012.85|13892.85|14021.08|13901.08|14012.54|13892.54|10
1645272490000|2022-02-19 12:08:10|14012.49|13892.49|14011.49|13891.49|14013.93|13893.93|14011.49|13891.49|10
1645272500000|2022-02-19 12:08:20|14011.52|13891.52|14008.97|13888.97|14011.52|13891.52|14008.97|13888.97|10
1645272510000|2022-02-19 12:08:30|14009|13889|14005.12|13885.12|14009|13889|14005.12|13885.12|9
1645272520000|2022-02-19 12:08:40|14004.82|13884.82|14011.99|13891.99|14011.99|13891.99|14003.92|13883.92|10
1645272530000|2022-02-19 12:08:50|14014.18|13894.18|14021.55|13901.55|14021.55|13901.55|14014.18|13894.18|10
1645272540000|2022-02-19 12:09:00|14021.89|13901.89|14027.95|13907.95|14028.12|13908.12|14021.89|13901.89|10
1645272550000|2022-02-19 12:09:10|14028.87|13908.87|14032.65|13912.65|14033.38|13913.38|14028.87|13908.87|10
1645272560000|2022-02-19 12:09:20|14034.5|13914.5|14039.64|13919.64|14039.64|13919.64|14034.5|13914.5|10
1645272570000|2022-02-19 12:09:30|14040.01|13920.01|14053.33|13933.33|14053.33|13933.33|14040.01|13920.01|10
1645272580000|2022-02-19 12:09:40|14053.62|13933.62|14060.84|13940.84|14060.87|13940.87|14053.62|13933.62|10
1645272590000|2022-02-19 12:09:50|14061.5|13941.5|14067.58|13947.58|14067.58|13947.58|14061.5|13941.5|10
1645272600000|2022-02-19 12:10:00|14068.16|13948.16|14070.06|13950.06|14070.19|13950.19|14068.16|13948.16|10
1645272610000|2022-02-19 12:10:10|14070.08|13950.08|14068.52|13948.52|14070.14|13950.14|14067.96|13947.96|9
1645272620000|2022-02-19 12:10:20|14068|13948|14064.37|13944.37|14068|13948|14064.37|13944.37|10
1645272630000|2022-02-19 12:10:30|14064.16|13944.16|14061.5|13941.5|14064.16|13944.16|14061.29|13941.29|10
1645272640000|2022-02-19 12:10:40|14061.61|13941.61|14064.24|13944.24|14064.24|13944.24|14060.94|13940.94|9
1645272650000|2022-02-19 12:10:50|14064.23|13944.23|14068.75|13948.75|14068.75|13948.75|14064.23|13944.23|10
1645272660000|2022-02-19 12:11:00|14069.17|13949.17|14081.28|13961.28|14081.74|13961.74|14069.17|13949.17|10
1645272670000|2022-02-19 12:11:10|14082.17|13962.17|14084.59|13964.59|14084.59|13964.59|14081.94|13961.94|10
1645272680000|2022-02-19 12:11:20|14085.24|13965.24|14090.25|13970.25|14090.39|13970.39|14085.24|13965.24|10
1645272690000|2022-02-19 12:11:30|14090.83|13970.83|14095.42|13975.42|14095.42|13975.42|14090.83|13970.83|10
1645272700000|2022-02-19 12:11:40|14095.54|13975.54|14098.69|13978.69|14098.76|13978.76|14095.54|13975.54|10
1645272710000|2022-02-19 12:11:50|14099.27|13979.27|14103.61|13983.61|14103.61|13983.61|14099.27|13979.27|10
1645272720000|2022-02-19 12:12:00|14103.78|13983.78|14106.18|13986.18|14106.18|13986.18|14103.5|13983.5|10
1645272730000|2022-02-19 12:12:10|14106.53|13986.53|14108.87|13988.87|14108.87|13988.87|14106.01|13986.01|10
1645272740000|2022-02-19 12:12:20|14108.8|13988.8|14110.11|13990.11|14110.26|13990.26|14108.8|13988.8|10
1645272750000|2022-02-19 12:12:30|14109.56|13989.56|14113.8|13993.8|14113.8|13993.8|14109.56|13989.56|9
1645272760000|2022-02-19 12:12:40|14113.74|13993.74|14112.04|13992.04|14114.2|13994.2|14112.02|13992.02|10
1645272770000|2022-02-19 12:12:50|14112.08|13992.08|14108.73|13988.73|14112.21|13992.21|14108.73|13988.73|10
1645272780000|2022-02-19 12:13:00|14108.56|13988.56|14104.98|13984.98|14108.56|13988.56|14104.98|13984.98|10
1645272790000|2022-02-19 12:13:10|14104.51|13984.51|14105.7|13985.7|14105.7|13985.7|14103.73|13983.73|10
1645272800000|2022-02-19 12:13:20|14105.57|13985.57|14107.84|13987.84|14107.84|13987.84|14105.57|13985.57|10
1645272810000|2022-02-19 12:13:30|14107.93|13987.93|14109.77|13989.77|14109.77|13989.77|14107.09|13987.09|10
1645272820000|2022-02-19 12:13:40|14110.19|13990.19|14113.17|13993.17|14113.17|13993.17|14110.19|13990.19|10
1645272830000|2022-02-19 12:13:50|14113.61|13993.61|14115.98|13995.98|14115.98|13995.98|14113.56|13993.56|10
1645272840000|2022-02-19 12:14:00|14116.01|13996.01|14117.52|13997.52|14117.66|13997.66|14115.98|13995.98|9
1645272850000|2022-02-19 12:14:10|14117.65|13997.65|14118.61|13998.61|14118.96|13998.96|14117.65|13997.65|10
1645272860000|2022-02-19 12:14:20|14118.62|13998.62|14117.22|13997.22|14118.63|13998.63|14117.22|13997.22|10
1645272870000|2022-02-19 12:14:30|14116.85|13996.85|14113.89|13993.89|14117.41|13997.41|14113.89|13993.89|10
1645272880000|2022-02-19 12:14:40|14113.7|13993.7|14111.14|13991.14|14113.7|13993.7|14111.04|13991.04|10
1645272890000|2022-02-19 12:14:50|14111.35|13991.35|14112.85|13992.85|14112.94|13992.94|14111.2|13991.2|10
1645272900000|2022-02-19 12:15:00|14112.71|13992.71|14114.57|13994.57|14114.57|13994.57|14112.71|13992.71|9
1645272910000|2022-02-19 12:15:10|14115.59|13995.59|14116.3|13996.3|14116.39|13996.39|14115.57|13995.57|10
1645272920000|2022-02-19 12:15:20|14116.58|13996.58|14116.55|13996.55|14117.12|13997.12|14116.2|13996.2|9
1645272930000|2022-02-19 12:15:30|14116.46|13996.46|14116.19|13996.19|14116.46|13996.46|14115.69|13995.69|10
1645272940000|2022-02-19 12:15:40|14115.86|13995.86|14115.37|13995.37|14115.86|13995.86|14114.78|13994.78|9
1645272950000|2022-02-19 12:15:50|14114.98|13994.98|14113.56|13993.56|14115.08|13995.08|14113.34|13993.34|9
1645272960000|2022-02-19 12:16:00|14113.36|13993.36|14111.56|13991.56|14113.36|13993.36|14111.56|13991.56|10
1645272970000|2022-02-19 12:16:10|14110.95|13990.95|14109.85|13989.85|14110.95|13990.95|14109.21|13989.21|10
1645272980000|2022-02-19 12:16:20|14109.67|13989.67|14108.69|13988.69|14109.67|13989.67|14108.63|13988.63|10
1645272990000|2022-02-19 12:16:30|14108.73|13988.73|14110.24|13990.24|14110.24|13990.24|14108.71|13988.71|10
1645273000000|2022-02-19 12:16:40|14110.48|13990.48|14112.3|13992.3|14112.3|13992.3|14110.4|13990.4|9
1645273010000|2022-02-19 12:16:50|14111.88|13991.88|14115.67|13995.67|14115.67|13995.67|14111.7|13991.7|10
1645273020000|2022-02-19 12:17:00|14116.25|13996.25|14118.64|13998.64|14119.51|13999.51|14116.25|13996.25|10
1645273030000|2022-02-19 12:17:10|14119.27|13999.27|14122.58|14002.58|14123.11|14003.11|14119.27|13999.27|10
1645273040000|2022-02-19 12:17:20|14123.07|14003.07|14124.35|14004.35|14124.35|14004.35|14122.79|14002.79|10
1645273050000|2022-02-19 12:17:30|14124.65|14004.65|14127.89|14007.89|14127.9|14007.9|14124.54|14004.54|10
1645273060000|2022-02-19 12:17:40|14127.97|14007.97|14126.5|14006.5|14127.97|14007.97|14126.42|14006.42|10
1645273070000|2022-02-19 12:17:50|14126.13|14006.13|14125.4|14005.4|14126.13|14006.13|14125.11|14005.11|9
1645273080000|2022-02-19 12:18:00|14125.2|14005.2|14128.54|14008.54|14128.54|14008.54|14125.2|14005.2|10
1645273090000|2022-02-19 12:18:10|14128.89|14008.89|14133.7|14013.7|14134.6|14014.6|14128.89|14008.89|9
1645273100000|2022-02-19 12:18:20|14133.8|14013.8|14132.31|14012.31|14133.8|14013.8|14132.06|14012.06|9
1645273110000|2022-02-19 12:18:30|14132.39|14012.39|14130.36|14010.36|14132.39|14012.39|14130.14|14010.14|10
1645273120000|2022-02-19 12:18:40|14129.78|14009.78|14126.09|14006.09|14129.78|14009.78|14126.09|14006.09|10
1645273130000|2022-02-19 12:18:50|14125.9|14005.9|14124.46|14004.46|14125.9|14005.9|14124.2|14004.2|9
1645273140000|2022-02-19 12:19:00|14124.5|14004.5|14121.95|14001.95|14124.5|14004.5|14121.86|14001.86|9
1645273150000|2022-02-19 12:19:10|14121.34|14001.34|14118.2|13998.2|14121.34|14001.34|14118.2|13998.2|9
1645273160000|2022-02-19 12:19:20|14118.59|13998.59|14119.06|13999.06|14119.37|13999.37|14118.59|13998.59|9
1645273170000|2022-02-19 12:19:30|14118.97|13998.97|14120.83|14000.83|14120.83|14000.83|14118.74|13998.74|10
1645273180000|2022-02-19 12:19:40|14121.26|14001.26|14118.46|13998.46|14122.62|14002.62|14118.46|13998.46|10
1645273190000|2022-02-19 12:19:50|14118.37|13998.37|14118.68|13998.68|14118.98|13998.98|14117.83|13997.83|10
1645273200000|2022-02-19 12:20:00|14116.97|13996.97|14114.23|13994.23|14116.97|13996.97|14113.88|13993.88|10
1645273210000|2022-02-19 12:20:10|14114.21|13994.21|14116.53|13996.53|14116.77|13996.77|14114.21|13994.21|10
1645273220000|2022-02-19 12:20:20|14116.39|13996.39|14115.23|13995.23|14116.9|13996.9|14115.23|13995.23|10
1645273230000|2022-02-19 12:20:30|14115.98|13995.98|14117.11|13997.11|14117.19|13997.19|14115.98|13995.98|9
1645273240000|2022-02-19 12:20:40|14117.12|13997.12|14117.25|13997.25|14117.29|13997.29|14117.04|13997.04|10
1645273250000|2022-02-19 12:20:50|14117.4|13997.4|14116.67|13996.67|14117.49|13997.49|14116.67|13996.67|8
1645273260000|2022-02-19 12:21:00|14117.18|13997.18|14118.29|13998.29|14118.29|13998.29|14117.18|13997.18|9
1645273270000|2022-02-19 12:21:10|14118.51|13998.51|14121.51|14001.51|14121.51|14001.51|14118.51|13998.51|10
1645273280000|2022-02-19 12:21:20|14120.92|14000.92|14119.8|13999.8|14121.14|14001.14|14119.8|13999.8|10
1645273290000|2022-02-19 12:21:30|14119.64|13999.64|14118.67|13998.67|14119.64|13999.64|14118.5|13998.5|10
1645273300000|2022-02-19 12:21:40|14119.12|13999.12|14119.66|13999.66|14120.29|14000.29|14119.12|13999.12|10
1645273310000|2022-02-19 12:21:50|14119.79|13999.79|14119.52|13999.52|14120.31|14000.31|14119.52|13999.52|9
1645273320000|2022-02-19 12:22:00|14119.89|13999.89|14120.94|14000.94|14120.94|14000.94|14119.18|13999.18|10
1645273330000|2022-02-19 12:22:10|14121.09|14001.09|14121.06|14001.06|14121.53|14001.53|14120.84|14000.84|10
1645273340000|2022-02-19 12:22:20|14120.96|14000.96|14118.98|13998.98|14120.96|14000.96|14118.98|13998.98|9
1645273350000|2022-02-19 12:22:30|14118.38|13998.38|14114.67|13994.67|14118.38|13998.38|14114.67|13994.67|10
1645273360000|2022-02-19 12:22:40|14114.35|13994.35|14109.85|13989.85|14114.35|13994.35|14109.85|13989.85|10
1645273370000|2022-02-19 12:22:50|14109.65|13989.65|14107.47|13987.47|14109.65|13989.65|14107.47|13987.47|9
1645273380000|2022-02-19 12:23:00|14107.66|13987.66|14106.93|13986.93|14107.66|13987.66|14106.93|13986.93|8
1645273390000|2022-02-19 12:23:10|14107.05|13987.05|14101.52|13981.52|14107.05|13987.05|14101.52|13981.52|10
1645273400000|2022-02-19 12:23:20|14101.23|13981.23|14100.95|13980.95|14101.23|13981.23|14099.88|13979.88|10
1645273410000|2022-02-19 12:23:30|14100.75|13980.75|14102.08|13982.08|14102.08|13982.08|14100.75|13980.75|10
1645273420000|2022-02-19 12:23:40|14102.07|13982.07|14101.54|13981.54|14102.07|13982.07|14100.85|13980.85|10
1645273430000|2022-02-19 12:23:50|14101.7|13981.7|14101.29|13981.29|14101.87|13981.87|14101.25|13981.25|9
1645273440000|2022-02-19 12:24:00|14101.46|13981.46|14103.31|13983.31|14103.42|13983.42|14101.46|13981.46|10
1645273450000|2022-02-19 12:24:10|14103.66|13983.66|14103.42|13983.42|14103.89|13983.89|14103.26|13983.26|9
1645273460000|2022-02-19 12:24:20|14103.06|13983.06|14097.07|13977.07|14103.06|13983.06|14097.07|13977.07|8
1645273470000|2022-02-19 12:24:30|14096.57|13976.57|14095.27|13975.27|14096.57|13976.57|14094.86|13974.86|10
1645273480000|2022-02-19 12:24:40|14095.18|13975.18|14094.21|13974.21|14095.47|13975.47|14094.1|13974.1|10
1645273490000|2022-02-19 12:24:50|14093.26|13973.26|14087.63|13967.63|14093.26|13973.26|14087.63|13967.63|9
1645273500000|2022-02-19 12:25:00|14087.54|13967.54|14087.24|13967.24|14087.54|13967.54|14086.57|13966.57|10
1645273510000|2022-02-19 12:25:10|14087.68|13967.68|14088.99|13968.99|14089.31|13969.31|14087.68|13967.68|9
1645273520000|2022-02-19 12:25:20|14089.5|13969.5|14087.61|13967.61|14089.5|13969.5|14087.33|13967.33|10
1645273530000|2022-02-19 12:25:30|14087.66|13967.66|14085.57|13965.57|14087.66|13967.66|14085.57|13965.57|10
1645273540000|2022-02-19 12:25:40|14085.86|13965.86|14086.24|13966.24|14086.47|13966.47|14085.86|13965.86|9
1645273550000|2022-02-19 12:25:50|14086.43|13966.43|14086.1|13966.1|14086.43|13966.43|14086.1|13966.1|10
1645273560000|2022-02-19 12:26:00|14086.18|13966.18|14085.3|13965.3|14086.47|13966.47|14085.3|13965.3|9
1645273570000|2022-02-19 12:26:10|14085.25|13965.25|14085.32|13965.32|14085.43|13965.43|14085.2|13965.2|8
1645273580000|2022-02-19 12:26:20|14085.24|13965.24|14083.88|13963.88|14085.45|13965.45|14083.88|13963.88|10
1645273590000|2022-02-19 12:26:30|14083.32|13963.32|14077.45|13957.45|14083.32|13963.32|14077.45|13957.45|10
1645273600000|2022-02-19 12:26:40|14076.84|13956.84|14078.61|13958.61|14078.61|13958.61|14076.84|13956.84|9
1645273610000|2022-02-19 12:26:50|14079.06|13959.06|14079.2|13959.2|14079.48|13959.48|14079.06|13959.06|7
1645273620000|2022-02-19 12:27:00|14079.11|13959.11|14081.45|13961.45|14082.02|13962.02|14079.11|13959.11|10
1645273630000|2022-02-19 12:27:10|14081.53|13961.53|14082.49|13962.49|14082.59|13962.59|14081.53|13961.53|10
1645273640000|2022-02-19 12:27:20|14082.5|13962.5|14082.21|13962.21|14082.5|13962.5|14082.03|13962.03|10
1645273650000|2022-02-19 12:27:30|14082.36|13962.36|14079.5|13959.5|14082.52|13962.52|14079.5|13959.5|10
1645273660000|2022-02-19 12:27:40|14079.43|13959.43|14077|13957|14079.43|13959.43|14077|13957|10
1645273670000|2022-02-19 12:27:50|14077.03|13957.03|14076.83|13956.83|14077.67|13957.67|14076.66|13956.66|10
1645273680000|2022-02-19 12:28:00|14076.79|13956.79|14076.15|13956.15|14076.79|13956.79|14076.15|13956.15|9
1645273690000|2022-02-19 12:28:10|14075.93|13955.93|14073.32|13953.32|14075.93|13955.93|14073.32|13953.32|9
1645273700000|2022-02-19 12:28:20|14072.23|13952.23|14070.15|13950.15|14072.23|13952.23|14070.15|13950.15|10
1645273710000|2022-02-19 12:28:30|14069.81|13949.81|14066.21|13946.21|14069.81|13949.81|14065.85|13945.85|10
1645273720000|2022-02-19 12:28:40|14066.51|13946.51|14063.36|13943.36|14066.58|13946.58|14063.36|13943.36|10
1645273730000|2022-02-19 12:28:50|14063.11|13943.11|14064.13|13944.13|14064.13|13944.13|14062.79|13942.79|10
1645273740000|2022-02-19 12:29:00|14063.85|13943.85|14064.33|13944.33|14064.83|13944.83|14063.85|13943.85|10
1645273750000|2022-02-19 12:29:10|14063.84|13943.84|14062.68|13942.68|14064.33|13944.33|14062.45|13942.45|10
1645273760000|2022-02-19 12:29:20|14062.89|13942.89|14063.14|13943.14|14063.14|13943.14|14062.67|13942.67|10
1645273770000|2022-02-19 12:29:30|14063.07|13943.07|14063.32|13943.32|14063.32|13943.32|14063.07|13943.07|10
1645273780000|2022-02-19 12:29:40|14063.72|13943.72|14066.96|13946.96|14066.96|13946.96|14063.72|13943.72|9
1645273790000|2022-02-19 12:29:50|14067.08|13947.08|14068.89|13948.89|14069.04|13949.04|14067.08|13947.08|10
1645273800000|2022-02-19 12:30:00|14068.92|13948.92|14066.38|13946.38|14068.92|13948.92|14065.81|13945.81|10
1645273810000|2022-02-19 12:30:10|14066.42|13946.42|14065.86|13945.86|14066.42|13946.42|14065.68|13945.68|10
1645273820000|2022-02-19 12:30:20|14066.17|13946.17|14067.58|13947.58|14068.11|13948.11|14066.17|13946.17|9
1645273830000|2022-02-19 12:30:30|14067.47|13947.47|14068.41|13948.41|14068.41|13948.41|14067.12|13947.12|10
1645273840000|2022-02-19 12:30:40|14068.15|13948.15|14068.94|13948.94|14068.94|13948.94|14068.15|13948.15|9
1645273850000|2022-02-19 12:30:50|14068.96|13948.96|14069.56|13949.56|14070.57|13950.57|14068.96|13948.96|10
1645273860000|2022-02-19 12:31:00|14069.54|13949.54|14069.29|13949.29|14069.99|13949.99|14069.29|13949.29|10
1645273870000|2022-02-19 12:31:10|14069.2|13949.2|14066.77|13946.77|14069.2|13949.2|14066.77|13946.77|9
1645273880000|2022-02-19 12:31:20|14066.41|13946.41|14065.8|13945.8|14066.41|13946.41|14065.8|13945.8|10
1645273890000|2022-02-19 12:31:30|14065.94|13945.94|14063.48|13943.48|14065.96|13945.96|14063.48|13943.48|10
1645273900000|2022-02-19 12:31:40|14063.23|13943.23|14062.3|13942.3|14063.24|13943.24|14062.23|13942.23|10
1645273910000|2022-02-19 12:31:50|14062.35|13942.35|14062.58|13942.58|14062.83|13942.83|14061.92|13941.92|10
1645273920000|2022-02-19 12:32:00|14062.68|13942.68|14064.32|13944.32|14064.47|13944.47|14062.68|13942.68|8
1645273930000|2022-02-19 12:32:10|14065.6|13945.6|14068.56|13948.56|14068.56|13948.56|14064.63|13944.63|10
1645273940000|2022-02-19 12:32:20|14069|13949|14074.44|13954.44|14074.44|13954.44|14069|13949|10
1645273950000|2022-02-19 12:32:30|14074.89|13954.89|14080.06|13960.06|14080.06|13960.06|14074.59|13954.59|10
1645273960000|2022-02-19 12:32:40|14080.2|13960.2|14081.57|13961.57|14081.76|13961.76|14080.13|13960.13|10
1645273970000|2022-02-19 12:32:50|14081.24|13961.24|14080.03|13960.03|14081.77|13961.77|14079.93|13959.93|10
1645273980000|2022-02-19 12:33:00|14080.08|13960.08|14079.11|13959.11|14080.81|13960.81|14079.11|13959.11|10
1645273990000|2022-02-19 12:33:10|14079.18|13959.18|14079.05|13959.05|14079.57|13959.57|14078.48|13958.48|10
1645274000000|2022-02-19 12:33:20|14078.66|13958.66|14078.4|13958.4|14078.68|13958.68|14078.14|13958.14|10
1645274010000|2022-02-19 12:33:30|14078.32|13958.32|14076.39|13956.39|14078.32|13958.32|14076.39|13956.39|10
1645274020000|2022-02-19 12:33:40|14076.34|13956.34|14079.39|13959.39|14079.39|13959.39|14076.34|13956.34|10
1645274030000|2022-02-19 12:33:50|14079.68|13959.68|14080.88|13960.88|14080.88|13960.88|14079.68|13959.68|10
1645274040000|2022-02-19 12:34:00|14081.11|13961.11|14081.59|13961.59|14082.35|13962.35|14081.11|13961.11|9
1645274050000|2022-02-19 12:34:10|14082.1|13962.1|14077.67|13957.67|14082.1|13962.1|14077.67|13957.67|9
1645274060000|2022-02-19 12:34:20|14077.18|13957.18|14073.32|13953.32|14077.18|13957.18|14073.32|13953.32|10
1645274070000|2022-02-19 12:34:30|14073.23|13953.23|14074.57|13954.57|14074.57|13954.57|14073.23|13953.23|9
1645274080000|2022-02-19 12:34:40|14074.84|13954.84|14074.31|13954.31|14074.84|13954.84|14074.31|13954.31|10
1645274090000|2022-02-19 12:34:50|14073.93|13953.93|14073.62|13953.62|14074.6|13954.6|14073.53|13953.53|10
1645274100000|2022-02-19 12:35:00|14073.84|13953.84|14072.92|13952.92|14073.84|13953.84|14072.92|13952.92|10
1645274110000|2022-02-19 12:35:10|14072.14|13952.14|14072.23|13952.23|14072.87|13952.87|14071.78|13951.78|10
1645274120000|2022-02-19 12:35:20|14072.37|13952.37|14071.94|13951.94|14072.4|13952.4|14071.68|13951.68|9
1645274130000|2022-02-19 12:35:30|14071.75|13951.75|14073.1|13953.1|14073.1|13953.1|14071.61|13951.61|10
1645274140000|2022-02-19 12:35:40|14073.73|13953.73|14072.28|13952.28|14074.72|13954.72|14072.28|13952.28|10
1645274150000|2022-02-19 12:35:50|14072|13952|14071.11|13951.11|14072|13952|14071.11|13951.11|9
1645274160000|2022-02-19 12:36:00|14071.34|13951.34|14070.78|13950.78|14071.34|13951.34|14070.7|13950.7|10
1645274170000|2022-02-19 12:36:10|14070.48|13950.48|14067.68|13947.68|14070.48|13950.48|14067.68|13947.68|9
1645274180000|2022-02-19 12:36:20|14067.09|13947.09|14062.09|13942.09|14067.09|13947.09|14062.09|13942.09|10
1645274190000|2022-02-19 12:36:30|14062.19|13942.19|14059.13|13939.13|14062.19|13942.19|14059.13|13939.13|10
1645274200000|2022-02-19 12:36:40|14059.09|13939.09|14056.25|13936.25|14059.09|13939.09|14056.19|13936.19|10
1645274210000|2022-02-19 12:36:50|14056.29|13936.29|14054.96|13934.96|14057.3|13937.3|14054.79|13934.79|10
1645274220000|2022-02-19 12:37:00|14055.34|13935.34|14056.89|13936.89|14056.89|13936.89|14055.34|13935.34|10
1645274230000|2022-02-19 12:37:10|14057.16|13937.16|14058.95|13938.95|14058.95|13938.95|14057.01|13937.01|9
1645274240000|2022-02-19 12:37:20|14059.51|13939.51|14059.21|13939.21|14059.87|13939.87|14059.21|13939.21|10
1645274250000|2022-02-19 12:37:30|14058.87|13938.87|14057.34|13937.34|14059.08|13939.08|14057.29|13937.29|10
1645274260000|2022-02-19 12:37:40|14057.19|13937.19|14056.82|13936.82|14057.19|13937.19|14056.56|13936.56|10
1645274270000|2022-02-19 12:37:50|14057.11|13937.11|14056.73|13936.73|14057.55|13937.55|14056.73|13936.73|10
1645274280000|2022-02-19 12:38:00|14056.59|13936.59|14055.75|13935.75|14056.59|13936.59|14055.55|13935.55|10
1645274290000|2022-02-19 12:38:10|14055.96|13935.96|14056.66|13936.66|14057.08|13937.08|14055.96|13935.96|8
1645274300000|2022-02-19 12:38:20|14056.46|13936.46|14055.16|13935.16|14056.46|13936.46|14055.09|13935.09|10
1645274310000|2022-02-19 12:38:30|14055.01|13935.01|14054.42|13934.42|14055.25|13935.25|14054.42|13934.42|10
1645274320000|2022-02-19 12:38:40|14054.35|13934.35|14052.85|13932.85|14054.35|13934.35|14052.85|13932.85|10
1645274330000|2022-02-19 12:38:50|14052.8|13932.8|14049.85|13929.85|14052.8|13932.8|14049.85|13929.85|9
1645274340000|2022-02-19 12:39:00|14048.28|13928.28|14046.63|13926.63|14048.28|13928.28|14046.63|13926.63|10
1645274350000|2022-02-19 12:39:10|14046.64|13926.64|14046.7|13926.7|14046.8|13926.8|14046.15|13926.15|10
1645274360000|2022-02-19 12:39:20|14046.6|13926.6|14046.73|13926.73|14047.44|13927.44|14046.49|13926.49|10
1645274370000|2022-02-19 12:39:30|14047.04|13927.04|14047.8|13927.8|14047.92|13927.92|14047.02|13927.02|10
1645274380000|2022-02-19 12:39:40|14048.25|13928.25|14047.92|13927.92|14048.4|13928.4|14047.85|13927.85|9
1645274390000|2022-02-19 12:39:50|14047.89|13927.89|14047.78|13927.78|14048.25|13928.25|14047.78|13927.78|10
1645274400000|2022-02-19 12:40:00|14047.79|13927.79|14046.63|13926.63|14047.79|13927.79|14046.22|13926.22|10
1645274410000|2022-02-19 12:40:10|14046.55|13926.55|14043.35|13923.35|14046.55|13926.55|14043.14|13923.14|10
1645274420000|2022-02-19 12:40:20|14043.46|13923.46|14046.1|13926.1|14046.1|13926.1|14043.46|13923.46|10
1645274430000|2022-02-19 12:40:30|14046.42|13926.42|14047.09|13927.09|14047.63|13927.63|14046.42|13926.42|9
1645274440000|2022-02-19 12:40:40|14047.2|13927.2|14049.49|13929.49|14049.62|13929.62|14047.16|13927.16|9
1645274450000|2022-02-19 12:40:50|14049.46|13929.46|14051.64|13931.64|14051.64|13931.64|14049.46|13929.46|9
1645274460000|2022-02-19 12:41:00|14051.53|13931.53|14051.81|13931.81|14052.4|13932.4|14051.53|13931.53|9
1645274470000|2022-02-19 12:41:10|14052.09|13932.09|14052.08|13932.08|14052.09|13932.09|14051.25|13931.25|10
1645274480000|2022-02-19 12:41:20|14052.32|13932.32|14052.09|13932.09|14052.32|13932.32|14051.31|13931.31|9
1645274490000|2022-02-19 12:41:30|14052.02|13932.02|14050.67|13930.67|14052.09|13932.09|14050.67|13930.67|8
1645274500000|2022-02-19 12:41:40|14050.75|13930.75|14052.43|13932.43|14052.43|13932.43|14050.75|13930.75|9
1645274510000|2022-02-19 12:41:50|14052.74|13932.74|14052.05|13932.05|14053|13933|14052.05|13932.05|10
1645274520000|2022-02-19 12:42:00|14051.51|13931.51|14051.52|13931.52|14051.9|13931.9|14051.39|13931.39|9
1645274530000|2022-02-19 12:42:10|14051.49|13931.49|14051.65|13931.65|14051.91|13931.91|14051.49|13931.49|8
1645274540000|2022-02-19 12:42:20|14052.04|13932.04|14052.85|13932.85|14052.85|13932.85|14052.04|13932.04|9
1645274550000|2022-02-19 12:42:30|14052.83|13932.83|14053.15|13933.15|14053.15|13933.15|14052.07|13932.07|10
1645274560000|2022-02-19 12:42:40|14053.31|13933.31|14057.65|13937.65|14057.65|13937.65|14053.31|13933.31|10
1645274570000|2022-02-19 12:42:50|14057.48|13937.48|14056.35|13936.35|14057.48|13937.48|14056.35|13936.35|9
1645274580000|2022-02-19 12:43:00|14056.43|13936.43|14057.03|13937.03|14057.22|13937.22|14056.43|13936.43|9
1645274590000|2022-02-19 12:43:10|14057|13937|14055.73|13935.73|14057.01|13937.01|14055.73|13935.73|10
1645274600000|2022-02-19 12:43:20|14055.95|13935.95|14053.07|13933.07|14055.95|13935.95|14053.07|13933.07|10
1645274610000|2022-02-19 12:43:30|14053.03|13933.03|14053.72|13933.72|14053.72|13933.72|14052.79|13932.79|9
1645274620000|2022-02-19 12:43:40|14053.73|13933.73|14056.4|13936.4|14056.4|13936.4|14053.73|13933.73|10
1645274630000|2022-02-19 12:43:50|14056.56|13936.56|14057.37|13937.37|14057.37|13937.37|14056.56|13936.56|10
1645274640000|2022-02-19 12:44:00|14057.18|13937.18|14058.52|13938.52|14058.59|13938.59|14057.18|13937.18|8
1645274650000|2022-02-19 12:44:10|14058.47|13938.47|14058.89|13938.89|14058.89|13938.89|14058.05|13938.05|8
1645274660000|2022-02-19 12:44:20|14058.6|13938.6|14059.55|13939.55|14060.14|13940.14|14058.6|13938.6|10
1645274670000|2022-02-19 12:44:30|14059.9|13939.9|14060.02|13940.02|14060.08|13940.08|14059.49|13939.49|9
1645274680000|2022-02-19 12:44:40|14060.2|13940.2|14059.61|13939.61|14060.2|13940.2|14059.53|13939.53|10
1645274690000|2022-02-19 12:44:50|14059.64|13939.64|14059.27|13939.27|14059.64|13939.64|14059.27|13939.27|10
1645274700000|2022-02-19 12:45:00|14059.26|13939.26|14059.85|13939.85|14060.16|13940.16|14059.26|13939.26|9
1645274710000|2022-02-19 12:45:10|14059.9|13939.9|14057.47|13937.47|14060.19|13940.19|14057.47|13937.47|9
1645274720000|2022-02-19 12:45:20|14057.24|13937.24|14055.59|13935.59|14057.24|13937.24|14055.59|13935.59|8
1645274730000|2022-02-19 12:45:30|14055.35|13935.35|14053.58|13933.58|14055.35|13935.35|14053.58|13933.58|9
1645274740000|2022-02-19 12:45:40|14053.57|13933.57|14052.63|13932.63|14053.57|13933.57|14052.63|13932.63|9
1645274750000|2022-02-19 12:45:50|14052.61|13932.61|14052.29|13932.29|14052.61|13932.61|14052.19|13932.19|10
1645274760000|2022-02-19 12:46:00|14052.26|13932.26|14048.62|13928.62|14052.26|13932.26|14048.62|13928.62|8
1645274770000|2022-02-19 12:46:10|14048.77|13928.77|14048.54|13928.54|14048.92|13928.92|14048.35|13928.35|10
1645274780000|2022-02-19 12:46:20|14048.03|13928.03|14047.93|13927.93|14048.03|13928.03|14047.78|13927.78|10
1645274790000|2022-02-19 12:46:30|14048.14|13928.14|14047.18|13927.18|14048.14|13928.14|14047.13|13927.13|10
1645274800000|2022-02-19 12:46:40|14047.76|13927.76|14049.22|13929.22|14049.22|13929.22|14047.65|13927.65|9
1645274810000|2022-02-19 12:46:50|14049.64|13929.64|14050.18|13930.18|14050.18|13930.18|14049.49|13929.49|8
1645274820000|2022-02-19 12:47:00|14049.7|13929.7|14050.77|13930.77|14050.85|13930.85|14049.69|13929.69|9
1645274830000|2022-02-19 12:47:10|14050.78|13930.78|14052.81|13932.81|14052.81|13932.81|14050.78|13930.78|8
1645274840000|2022-02-19 12:47:20|14053.23|13933.23|14056.04|13936.04|14056.04|13936.04|14053.23|13933.23|10
1645274850000|2022-02-19 12:47:30|14055.95|13935.95|14056.53|13936.53|14056.53|13936.53|14055.87|13935.87|9
1645274860000|2022-02-19 12:47:40|14057.1|13937.1|14062.18|13942.18|14062.2|13942.2|14057.1|13937.1|10
1645274870000|2022-02-19 12:47:50|14062.16|13942.16|14064.9|13944.9|14064.9|13944.9|14062.16|13942.16|10
1645274880000|2022-02-19 12:48:00|14064.76|13944.76|14067.9|13947.9|14067.9|13947.9|14064.61|13944.61|10
1645274890000|2022-02-19 12:48:10|14069.2|13949.2|14070.87|13950.87|14071.37|13951.37|14069.2|13949.2|10
1645274900000|2022-02-19 12:48:20|14070.83|13950.83|14069.28|13949.28|14070.83|13950.83|14069.28|13949.28|9
1645274910000|2022-02-19 12:48:30|14069.25|13949.25|14067.97|13947.97|14069.25|13949.25|14067.75|13947.75|10
1645274920000|2022-02-19 12:48:40|14068.29|13948.29|14067.43|13947.43|14068.29|13948.29|14067.43|13947.43|9
1645274930000|2022-02-19 12:48:50|14067.3|13947.3|14066.01|13946.01|14067.3|13947.3|14066.01|13946.01|8
1645274940000|2022-02-19 12:49:00|14066.12|13946.12|14066.28|13946.28|14066.78|13946.78|14066.12|13946.12|10
1645274950000|2022-02-19 12:49:10|14066.42|13946.42|14066.65|13946.65|14066.65|13946.65|14065.9|13945.9|9
1645274960000|2022-02-19 12:49:20|14066.79|13946.79|14068.13|13948.13|14068.13|13948.13|14066.79|13946.79|10
1645274970000|2022-02-19 12:49:30|14068.04|13948.04|14068.89|13948.89|14068.89|13948.89|14067.96|13947.96|9
1645274980000|2022-02-19 12:49:40|14069.41|13949.41|14074.04|13954.04|14074.04|13954.04|14069.41|13949.41|10
1645274990000|2022-02-19 12:49:50|14075|13955|14082.78|13962.78|14082.78|13962.78|14075|13955|10
1645275000000|2022-02-19 12:50:00|14083.04|13963.04|14085.66|13965.66|14085.66|13965.66|14083.04|13963.04|10
1645275010000|2022-02-19 12:50:10|14085.59|13965.59|14085.55|13965.55|14086.04|13966.04|14085.06|13965.06|10
1645275020000|2022-02-19 12:50:20|14085.39|13965.39|14085.96|13965.96|14086.08|13966.08|14085.37|13965.37|10
1645275030000|2022-02-19 12:50:30|14085.98|13965.98|14086.19|13966.19|14086.28|13966.28|14085.53|13965.53|8
1645275040000|2022-02-19 12:50:40|14086.38|13966.38|14084.46|13964.46|14086.41|13966.41|14084.46|13964.46|10
1645275050000|2022-02-19 12:50:50|14084.39|13964.39|14084.21|13964.21|14084.81|13964.81|14084.21|13964.21|9
1645275060000|2022-02-19 12:51:00|14084.22|13964.22|14083.79|13963.79|14084.22|13964.22|14083.45|13963.45|9
1645275070000|2022-02-19 12:51:10|14084.12|13964.12|14083.54|13963.54|14084.12|13964.12|14082.7|13962.7|10
1645275080000|2022-02-19 12:51:20|14083.57|13963.57|14085.23|13965.23|14085.23|13965.23|14083.38|13963.38|10
1645275090000|2022-02-19 12:51:30|14085.07|13965.07|14084.48|13964.48|14085.07|13965.07|14084.48|13964.48|9
1645275100000|2022-02-19 12:51:40|14084.33|13964.33|14085.41|13965.41|14085.41|13965.41|14084.15|13964.15|10
1645275110000|2022-02-19 12:51:50|14085.5|13965.5|14089.82|13969.82|14089.85|13969.85|14085.5|13965.5|10
1645275120000|2022-02-19 12:52:00|14089.98|13969.98|14091.07|13971.07|14091.16|13971.16|14089.98|13969.98|9
1645275130000|2022-02-19 12:52:10|14090.94|13970.94|14092.8|13972.8|14092.8|13972.8|14090.94|13970.94|10
1645275140000|2022-02-19 12:52:20|14093.21|13973.21|14094.64|13974.64|14094.64|13974.64|14093.21|13973.21|9
1645275150000|2022-02-19 12:52:30|14094.65|13974.65|14096.36|13976.36|14096.42|13976.42|14094.65|13974.65|10
1645275160000|2022-02-19 12:52:40|14097.21|13977.21|14097.68|13977.68|14097.86|13977.86|14097.21|13977.21|10
1645275170000|2022-02-19 12:52:50|14097.78|13977.78|14096.74|13976.74|14097.79|13977.79|14096.74|13976.74|8
1645275180000|2022-02-19 12:53:00|14096.63|13976.63|14096.77|13976.77|14097.28|13977.28|14096.63|13976.63|9
1645275190000|2022-02-19 12:53:10|14096.73|13976.73|14096.35|13976.35|14096.75|13976.75|14096.35|13976.35|6
1645275200000|2022-02-19 12:53:20|14095.8|13975.8|14093.73|13973.73|14095.8|13975.8|14093.73|13973.73|9
1645275210000|2022-02-19 12:53:30|14093.9|13973.9|14094.78|13974.78|14094.96|13974.96|14093.9|13973.9|9
1645275220000|2022-02-19 12:53:40|14094.73|13974.73|14094.33|13974.33|14094.8|13974.8|14094.28|13974.28|10
1645275230000|2022-02-19 12:53:50|14094.26|13974.26|14093.9|13973.9|14094.54|13974.54|14093.84|13973.84|10
1645275240000|2022-02-19 12:54:00|14094.25|13974.25|14093.78|13973.78|14094.33|13974.33|14093.67|13973.67|8
1645275250000|2022-02-19 12:54:10|14094.02|13974.02|14094.8|13974.8|14094.81|13974.81|14093.98|13973.98|9
1645275260000|2022-02-19 12:54:20|14094.78|13974.78|14091.55|13971.55|14094.81|13974.81|14091.55|13971.55|10
1645275270000|2022-02-19 12:54:30|14091.5|13971.5|14088.17|13968.17|14091.5|13971.5|14088.17|13968.17|10
1645275280000|2022-02-19 12:54:40|14087.75|13967.75|14085.49|13965.49|14087.75|13967.75|14085.49|13965.49|10
1645275290000|2022-02-19 12:54:50|14085.39|13965.39|14082.01|13962.01|14085.39|13965.39|14082.01|13962.01|10
1645275300000|2022-02-19 12:55:00|14082.06|13962.06|14079.99|13959.99|14082.06|13962.06|14079.99|13959.99|10
1645275310000|2022-02-19 12:55:10|14079.89|13959.89|14078.15|13958.15|14079.89|13959.89|14078|13958|10
1645275320000|2022-02-19 12:55:20|14078.77|13958.77|14080.33|13960.33|14080.33|13960.33|14078.1|13958.1|10
1645275330000|2022-02-19 12:55:30|14081.27|13961.27|14080.72|13960.72|14081.27|13961.27|14080.52|13960.52|7
1645275340000|2022-02-19 12:55:40|14081.31|13961.31|14080.97|13960.97|14081.31|13961.31|14080.97|13960.97|10
1645275350000|2022-02-19 12:55:50|14080.44|13960.44|14077.75|13957.75|14080.44|13960.44|14077.75|13957.75|9
1645275360000|2022-02-19 12:56:00|14077.81|13957.81|14075.86|13955.86|14077.81|13957.81|14075.86|13955.86|9
1645275370000|2022-02-19 12:56:10|14075.68|13955.68|14070.97|13950.97|14075.68|13955.68|14070.97|13950.97|10
1645275380000|2022-02-19 12:56:20|14070.38|13950.38|14064.04|13944.04|14070.38|13950.38|14064.04|13944.04|10
1645275390000|2022-02-19 12:56:30|14063.84|13943.84|14062.42|13942.42|14064.05|13944.05|14062.42|13942.42|9
1645275400000|2022-02-19 12:56:40|14062.72|13942.72|14064.24|13944.24|14064.46|13944.46|14062.72|13942.72|10
1645275410000|2022-02-19 12:56:50|14063.37|13943.37|14062.08|13942.08|14063.37|13943.37|14061.63|13941.63|10
1645275420000|2022-02-19 12:57:00|14062.07|13942.07|14061.65|13941.65|14062.19|13942.19|14061.65|13941.65|9
1645275430000|2022-02-19 12:57:10|14061.62|13941.62|14059.62|13939.62|14061.62|13941.62|14059.62|13939.62|9
1645275440000|2022-02-19 12:57:20|14059.68|13939.68|14057.76|13937.76|14059.68|13939.68|14057.58|13937.58|9
1645275450000|2022-02-19 12:57:30|14058.37|13938.37|14057.9|13937.9|14059.09|13939.09|14057.88|13937.88|10
1645275460000|2022-02-19 12:57:40|14058.42|13938.42|14054.44|13934.44|14058.42|13938.42|14054.44|13934.44|10
1645275470000|2022-02-19 12:57:50|14053.13|13933.13|14046.72|13926.72|14053.13|13933.13|14046.72|13926.72|10
1645275480000|2022-02-19 12:58:00|14046.11|13926.11|14040.73|13920.73|14046.11|13926.11|14040.73|13920.73|10
1645275490000|2022-02-19 12:58:10|14040.59|13920.59|14039.91|13919.91|14040.65|13920.65|14039.91|13919.91|10
1645275500000|2022-02-19 12:58:20|14039.89|13919.89|14042.44|13922.44|14042.44|13922.44|14039.89|13919.89|10
1645275510000|2022-02-19 12:58:30|14043.64|13923.64|14049.21|13929.21|14049.21|13929.21|14043.64|13923.64|10
1645275520000|2022-02-19 12:58:40|14049.81|13929.81|14050.18|13930.18|14050.34|13930.34|14049.36|13929.36|10
1645275530000|2022-02-19 12:58:50|14049.97|13929.97|14050.05|13930.05|14050.61|13930.61|14049.79|13929.79|10
1645275540000|2022-02-19 12:59:00|14049.48|13929.48|14047.04|13927.04|14049.48|13929.48|14046.89|13926.89|10
1645275550000|2022-02-19 12:59:10|14046.94|13926.94|14045.47|13925.47|14046.94|13926.94|14045.47|13925.47|9
1645275560000|2022-02-19 12:59:20|14045.36|13925.36|14043.37|13923.37|14045.54|13925.54|14043.37|13923.37|10
1645275570000|2022-02-19 12:59:30|14043.43|13923.43|14044.1|13924.1|14044.4|13924.4|14043.43|13923.43|10
1645275580000|2022-02-19 12:59:40|14044.19|13924.19|14048.1|13928.1|14048.1|13928.1|14044.19|13924.19|10
1645275590000|2022-02-19 12:59:50|14048.5|13928.5|14048.97|13928.97|14049.87|13929.87|14048.5|13928.5|10
1645275600000|2022-02-19 13:00:00|14049.87|13929.87|14049.23|13929.23|14050.53|13930.53|14049.23|13929.23|10
1645275610000|2022-02-19 13:00:10|14048.85|13928.85|14048.87|13928.87|14049.51|13929.51|14048.63|13928.63|10
1645275620000|2022-02-19 13:00:20|14049.41|13929.41|14052.94|13932.94|14052.94|13932.94|14049.41|13929.41|9
1645275630000|2022-02-19 13:00:30|14054.01|13934.01|14055.26|13935.26|14055.83|13935.83|14054.01|13934.01|9
1645275640000|2022-02-19 13:00:40|14054.78|13934.78|14054.58|13934.58|14055.7|13935.7|14054.54|13934.54|10
1645275650000|2022-02-19 13:00:50|14054.41|13934.41|14051.35|13931.35|14054.41|13934.41|14051.35|13931.35|10
1645275660000|2022-02-19 13:01:00|14050.73|13930.73|14046.65|13926.65|14050.73|13930.73|14046.65|13926.65|10
1645275670000|2022-02-19 13:01:10|14046.55|13926.55|14043.62|13923.62|14046.55|13926.55|14043.62|13923.62|9
1645275680000|2022-02-19 13:01:20|14042.63|13922.63|14040.24|13920.24|14042.63|13922.63|14040.24|13920.24|10
1645275690000|2022-02-19 13:01:30|14040.51|13920.51|14033.83|13913.83|14040.51|13920.51|14033.83|13913.83|10
1645275700000|2022-02-19 13:01:40|14033.2|13913.2|14024.38|13904.38|14033.2|13913.2|14024.38|13904.38|10
1645275710000|2022-02-19 13:01:50|14024.34|13904.34|14022.13|13902.13|14024.34|13904.34|14021.69|13901.69|10
1645275720000|2022-02-19 13:02:00|14022.29|13902.29|14024.87|13904.87|14024.87|13904.87|14022.29|13902.29|10
1645275730000|2022-02-19 13:02:10|14025.87|13905.87|14029.17|13909.17|14029.17|13909.17|14025.87|13905.87|10
1645275740000|2022-02-19 13:02:20|14029.35|13909.35|14029.48|13909.48|14029.64|13909.64|14029.07|13909.07|10
1645275750000|2022-02-19 13:02:30|14029.19|13909.19|14027.54|13907.54|14029.19|13909.19|14027.54|13907.54|9
1645275760000|2022-02-19 13:02:40|14027.56|13907.56|14028.31|13908.31|14028.31|13908.31|14027.56|13907.56|10
1645275770000|2022-02-19 13:02:50|14027.81|13907.81|14027.91|13907.91|14028.35|13908.35|14027.5|13907.5|10
1645275780000|2022-02-19 13:03:00|14027.9|13907.9|14026.59|13906.59|14028.18|13908.18|14026.21|13906.21|10
1645275790000|2022-02-19 13:03:10|14026.57|13906.57|14026.52|13906.52|14026.85|13906.85|14026.52|13906.52|8
1645275800000|2022-02-19 13:03:20|14026.11|13906.11|14023.83|13903.83|14026.11|13906.11|14023.69|13903.69|9
1645275810000|2022-02-19 13:03:30|14023.84|13903.84|14021.99|13901.99|14023.84|13903.84|14021.99|13901.99|10
1645275820000|2022-02-19 13:03:40|14021.82|13901.82|14018.38|13898.38|14021.82|13901.82|14018.38|13898.38|10
1645275830000|2022-02-19 13:03:50|14017.82|13897.82|14011.87|13891.87|14017.82|13897.82|14011.72|13891.72|10
1645275840000|2022-02-19 13:04:00|14010.69|13890.69|14009.34|13889.34|14010.69|13890.69|14008.99|13888.99|10
1645275850000|2022-02-19 13:04:10|14009.5|13889.5|14006.04|13886.04|14009.89|13889.89|14006.04|13886.04|10
1645275860000|2022-02-19 13:04:20|14006.51|13886.51|14002.94|13882.94|14006.51|13886.51|14002.94|13882.94|10
1645275870000|2022-02-19 13:04:30|14003.45|13883.45|14003.56|13883.56|14004.14|13884.14|14002.49|13882.49|10
1645275880000|2022-02-19 13:04:40|14003.54|13883.54|14004.24|13884.24|14004.24|13884.24|14002.92|13882.92|9
1645275890000|2022-02-19 13:04:50|14004.86|13884.86|14006.02|13886.02|14006.17|13886.17|14004.83|13884.83|9
1645275900000|2022-02-19 13:05:00|14006.11|13886.11|14010.83|13890.83|14010.83|13890.83|14006.11|13886.11|10
1645275910000|2022-02-19 13:05:10|14011.17|13891.17|14010.99|13890.99|14011.17|13891.17|14010.51|13890.51|9
1645275920000|2022-02-19 13:05:20|14011.2|13891.2|14013.58|13893.58|14013.74|13893.74|14011.2|13891.2|10
1645275930000|2022-02-19 13:05:30|14013.11|13893.11|14012.86|13892.86|14013.19|13893.19|14012.77|13892.77|10
1645275940000|2022-02-19 13:05:40|14012.65|13892.65|14012.76|13892.76|14012.76|13892.76|14012.09|13892.09|9
1645275950000|2022-02-19 13:05:50|14012.75|13892.75|14010.18|13890.18|14012.84|13892.84|14010.18|13890.18|9
1645275960000|2022-02-19 13:06:00|14010.22|13890.22|14005.01|13885.01|14010.22|13890.22|14005.01|13885.01|10
1645275970000|2022-02-19 13:06:10|14004.99|13884.99|13994.7|13874.7|14004.99|13884.99|13994.7|13874.7|10
1645275980000|2022-02-19 13:06:20|13993.31|13873.31|13994.25|13874.25|13994.25|13874.25|13991.55|13871.55|10
1645275990000|2022-02-19 13:06:30|13994.47|13874.47|13992.69|13872.69|13994.47|13874.47|13992.38|13872.38|10
1645276000000|2022-02-19 13:06:40|13992.42|13872.42|13997.13|13877.13|13997.14|13877.14|13992.1|13872.1|10
1645276010000|2022-02-19 13:06:50|13997.3|13877.3|14000.28|13880.28|14000.28|13880.28|13996.3|13876.3|10
1645276020000|2022-02-19 13:07:00|14000.67|13880.67|14001|13881|14001.98|13881.98|14000.67|13880.67|10
1645276030000|2022-02-19 13:07:10|13999.96|13879.96|14000.65|13880.65|14000.65|13880.65|13999.61|13879.61|10
1645276040000|2022-02-19 13:07:20|14000.79|13880.79|13997.91|13877.91|14000.79|13880.79|13997.91|13877.91|10
1645276050000|2022-02-19 13:07:30|13997.1|13877.1|13993.98|13873.98|13997.1|13877.1|13993.7|13873.7|10
1645276060000|2022-02-19 13:07:40|13993.63|13873.63|13993.7|13873.7|13993.86|13873.86|13992.79|13872.79|9
1645276070000|2022-02-19 13:07:50|13993.62|13873.62|13993.03|13873.03|13993.62|13873.62|13992.85|13872.85|10
1645276080000|2022-02-19 13:08:00|13993.04|13873.04|13994.52|13874.52|13994.52|13874.52|13993.04|13873.04|9
1645276090000|2022-02-19 13:08:10|13994.54|13874.54|13996.24|13876.24|13996.35|13876.35|13994.54|13874.54|10
1645276100000|2022-02-19 13:08:20|13996.06|13876.06|13994.9|13874.9|13996.06|13876.06|13994.47|13874.47|10
1645276110000|2022-02-19 13:08:30|13994.58|13874.58|13992.86|13872.86|13994.58|13874.58|13992.37|13872.37|10
1645276120000|2022-02-19 13:08:40|13992.83|13872.83|13991.82|13871.82|13993.14|13873.14|13991.82|13871.82|9
1645276130000|2022-02-19 13:08:50|13992.22|13872.22|13991.82|13871.82|13992.22|13872.22|13991.66|13871.66|10
1645276140000|2022-02-19 13:09:00|13991.94|13871.94|13991.04|13871.04|13992.01|13872.01|13990.83|13870.83|9
1645276150000|2022-02-19 13:09:10|13990.9|13870.9|13990.21|13870.21|13990.98|13870.98|13989.81|13869.81|10
1645276160000|2022-02-19 13:09:20|13990.13|13870.13|13990.04|13870.04|13990.21|13870.21|13989.77|13869.77|8
1645276170000|2022-02-19 13:09:30|13989.86|13869.86|13991.68|13871.68|13991.68|13871.68|13989.63|13869.63|9
1645276180000|2022-02-19 13:09:40|13990.91|13870.91|13992.12|13872.12|13992.12|13872.12|13990.47|13870.47|10
1645276190000|2022-02-19 13:09:50|13991.7|13871.7|13993.32|13873.32|13993.38|13873.38|13991.7|13871.7|10
1645276200000|2022-02-19 13:10:00|13993.79|13873.79|14000.97|13880.97|14000.97|13880.97|13993.79|13873.79|10
1645276210000|2022-02-19 13:10:10|14000.79|13880.79|14004.33|13884.33|14004.33|13884.33|14000.6|13880.6|10
1645276220000|2022-02-19 13:10:20|14004.2|13884.2|14013.56|13893.56|14013.56|13893.56|14004.2|13884.2|10
1645276230000|2022-02-19 13:10:30|14014.59|13894.59|14015.92|13895.92|14017.15|13897.15|14014.15|13894.15|10
1645276240000|2022-02-19 13:10:40|14015.98|13895.98|14015.97|13895.97|14016.32|13896.32|14015.83|13895.83|10
1645276250000|2022-02-19 13:10:50|14015.86|13895.86|14017.42|13897.42|14017.9|13897.9|14015.86|13895.86|10
1645276260000|2022-02-19 13:11:00|14016.78|13896.78|14016.87|13896.87|14018.34|13898.34|14016.74|13896.74|9
1645276270000|2022-02-19 13:11:10|14016.78|13896.78|14016.76|13896.76|14017.09|13897.09|14016.25|13896.25|9
1645276280000|2022-02-19 13:11:20|14016.85|13896.85|14017.75|13897.75|14018.18|13898.18|14016.85|13896.85|10
1645276290000|2022-02-19 13:11:30|14017.04|13897.04|14017.53|13897.53|14018.21|13898.21|14017.04|13897.04|10
1645276300000|2022-02-19 13:11:40|14018.31|13898.31|14022.85|13902.85|14022.85|13902.85|14018.31|13898.31|10
1645276310000|2022-02-19 13:11:50|14023.05|13903.05|14022.66|13902.66|14023.12|13903.12|14021.2|13901.2|10
1645276320000|2022-02-19 13:12:00|14022.5|13902.5|14025.5|13905.5|14025.5|13905.5|14022.5|13902.5|10
1645276330000|2022-02-19 13:12:10|14025.85|13905.85|14029.5|13909.5|14029.5|13909.5|14025.85|13905.85|10
1645276340000|2022-02-19 13:12:20|14030.6|13910.6|14036.34|13916.34|14036.34|13916.34|14030.6|13910.6|9
1645276350000|2022-02-19 13:12:30|14036.63|13916.63|14042.46|13922.46|14042.46|13922.46|14036.63|13916.63|9
1645276360000|2022-02-19 13:12:40|14042.8|13922.8|14047.58|13927.58|14047.58|13927.58|14042.58|13922.58|10
1645276370000|2022-02-19 13:12:50|14047.55|13927.55|14054.59|13934.59|14054.59|13934.59|14047.55|13927.55|10
1645276380000|2022-02-19 13:13:00|14056.53|13936.53|14067.03|13947.03|14067.15|13947.15|14056.53|13936.53|10
1645276390000|2022-02-19 13:13:10|14067.49|13947.49|14071.16|13951.16|14071.65|13951.65|14067.49|13947.49|9
1645276400000|2022-02-19 13:13:20|14070.97|13950.97|14066.28|13946.28|14070.97|13950.97|14066.28|13946.28|10
1645276410000|2022-02-19 13:13:30|14065.95|13945.95|14066.28|13946.28|14066.35|13946.35|14065.16|13945.16|10
1645276420000|2022-02-19 13:13:40|14066.91|13946.91|14070.04|13950.04|14070.04|13950.04|14066.91|13946.91|10
1645276430000|2022-02-19 13:13:50|14070.23|13950.23|14073.36|13953.36|14073.39|13953.39|14070.23|13950.23|10
1645276440000|2022-02-19 13:14:00|14073.28|13953.28|14073.16|13953.16|14073.83|13953.83|14073.16|13953.16|10
1645276450000|2022-02-19 13:14:10|14073.46|13953.46|14070.79|13950.79|14073.49|13953.49|14070.79|13950.79|10
1645276460000|2022-02-19 13:14:20|14071.07|13951.07|14071.29|13951.29|14071.77|13951.77|14070.91|13950.91|10
1645276470000|2022-02-19 13:14:30|14070.9|13950.9|14068.22|13948.22|14070.9|13950.9|14068.2|13948.2|10
1645276480000|2022-02-19 13:14:40|14068.43|13948.43|14075.67|13955.67|14075.67|13955.67|14068.43|13948.43|10
1645276490000|2022-02-19 13:14:50|14077.1|13957.1|14079.08|13959.08|14079.25|13959.25|14077.1|13957.1|10
1645276500000|2022-02-19 13:15:00|14079.12|13959.12|14081.28|13961.28|14081.41|13961.41|14079.12|13959.12|10
1645276510000|2022-02-19 13:15:10|14081.43|13961.43|14084.25|13964.25|14084.25|13964.25|14081.43|13961.43|10
1645276520000|2022-02-19 13:15:20|14084.38|13964.38|14086.2|13966.2|14086.45|13966.45|14084.38|13964.38|10
1645276530000|2022-02-19 13:15:30|14086.48|13966.48|14090.35|13970.35|14090.35|13970.35|14086.48|13966.48|10
1645276540000|2022-02-19 13:15:40|14090.86|13970.86|14100.25|13980.25|14100.25|13980.25|14090.86|13970.86|10
1645276550000|2022-02-19 13:15:50|14100.58|13980.58|14107.77|13987.77|14107.77|13987.77|14100.58|13980.58|10
1645276560000|2022-02-19 13:16:00|14107.83|13987.83|14107.64|13987.64|14108.47|13988.47|14107.21|13987.21|10
1645276570000|2022-02-19 13:16:10|14107.45|13987.45|14105.86|13985.86|14108.22|13988.22|14105.8|13985.8|10
1645276580000|2022-02-19 13:16:20|14106.54|13986.54|14103.31|13983.31|14106.54|13986.54|14103.31|13983.31|10
1645276590000|2022-02-19 13:16:30|14103.68|13983.68|14103.87|13983.87|14104.58|13984.58|14103.68|13983.68|10
1645276600000|2022-02-19 13:16:40|14104.72|13984.72|14106.03|13986.03|14106.03|13986.03|14104.72|13984.72|10
1645276610000|2022-02-19 13:16:50|14105.91|13985.91|14107.03|13987.03|14108.86|13988.86|14105.91|13985.91|10
1645276620000|2022-02-19 13:17:00|14107.23|13987.23|14107.68|13987.68|14108.09|13988.09|14106.66|13986.66|10
1645276630000|2022-02-19 13:17:10|14107.04|13987.04|14108.58|13988.58|14108.58|13988.58|14107|13987|10
1645276640000|2022-02-19 13:17:20|14109.38|13989.38|14109.41|13989.41|14109.94|13989.94|14109.1|13989.1|10
1645276650000|2022-02-19 13:17:30|14109.39|13989.39|14113.81|13993.81|14113.81|13993.81|14109.24|13989.24|10
1645276660000|2022-02-19 13:17:40|14114.99|13994.99|14117.59|13997.59|14117.59|13997.59|14114.99|13994.99|10
1645276670000|2022-02-19 13:17:50|14117.52|13997.52|14121.5|14001.5|14121.5|14001.5|14117.48|13997.48|10
1645276680000|2022-02-19 13:18:00|14122.79|14002.79|14119.83|13999.83|14122.79|14002.79|14119.83|13999.83|10
1645276690000|2022-02-19 13:18:10|14119.74|13999.74|14118.29|13998.29|14119.74|13999.74|14118.29|13998.29|9
1645276700000|2022-02-19 13:18:20|14118.66|13998.66|14119.61|13999.61|14119.76|13999.76|14118.38|13998.38|10
1645276710000|2022-02-19 13:18:30|14119.19|13999.19|14117.26|13997.26|14119.19|13999.19|14117.26|13997.26|9
1645276720000|2022-02-19 13:18:40|14117.19|13997.19|14117.41|13997.41|14117.41|13997.41|14116.32|13996.32|10
1645276730000|2022-02-19 13:18:50|14117.42|13997.42|14119.39|13999.39|14119.39|13999.39|14117.42|13997.42|9
1645276740000|2022-02-19 13:19:00|14119.69|13999.69|14119.08|13999.08|14121.27|14001.27|14119.08|13999.08|10
1645276750000|2022-02-19 13:19:10|14119.18|13999.18|14115.56|13995.56|14119.18|13999.18|14115.56|13995.56|10
1645276760000|2022-02-19 13:19:20|14115.08|13995.08|14113.04|13993.04|14115.33|13995.33|14113.04|13993.04|10
1645276770000|2022-02-19 13:19:30|14112.85|13992.85|14111.63|13991.63|14112.85|13992.85|14111.63|13991.63|8
1645276780000|2022-02-19 13:19:40|14111.97|13991.97|14109.05|13989.05|14111.98|13991.98|14109.05|13989.05|9
1645276790000|2022-02-19 13:19:50|14108.76|13988.76|14103.66|13983.66|14108.76|13988.76|14103.66|13983.66|10
1645276800000|2022-02-19 13:20:00|14102.89|13982.89|14100.08|13980.08|14102.89|13982.89|14100.04|13980.04|10
1645276810000|2022-02-19 13:20:10|14099.1|13979.1|14100.35|13980.35|14100.35|13980.35|14098.34|13978.34|10
1645276820000|2022-02-19 13:20:20|14100.51|13980.51|14102.47|13982.47|14102.47|13982.47|14100.39|13980.39|10
1645276830000|2022-02-19 13:20:30|14102.48|13982.48|14105.2|13985.2|14105.46|13985.46|14102.48|13982.48|10
1645276840000|2022-02-19 13:20:40|14105.12|13985.12|14102.63|13982.63|14105.12|13985.12|14102.63|13982.63|10
1645276850000|2022-02-19 13:20:50|14102.14|13982.14|14098|13978|14102.14|13982.14|14097.87|13977.87|10
1645276860000|2022-02-19 13:21:00|14097.46|13977.46|14096.8|13976.8|14097.56|13977.56|14096.8|13976.8|9
1645276870000|2022-02-19 13:21:10|14096.45|13976.45|14098.58|13978.58|14098.58|13978.58|14096.22|13976.22|10
1645276880000|2022-02-19 13:21:20|14098.67|13978.67|14101.92|13981.92|14101.92|13981.92|14098.67|13978.67|10
1645276890000|2022-02-19 13:21:30|14102|13982|14105.44|13985.44|14106.19|13986.19|14102|13982|10
1645276900000|2022-02-19 13:21:40|14104.73|13984.73|14105.26|13985.26|14105.26|13985.26|14104.4|13984.4|10
1645276910000|2022-02-19 13:21:50|14106.28|13986.28|14106.57|13986.57|14106.57|13986.57|14105.12|13985.12|10
1645276920000|2022-02-19 13:22:00|14106.59|13986.59|14107.55|13987.55|14107.57|13987.57|14106.59|13986.59|10
1645276930000|2022-02-19 13:22:10|14107.87|13987.87|14109.17|13989.17|14109.87|13989.87|14107.87|13987.87|10
1645276940000|2022-02-19 13:22:20|14108.96|13988.96|14109.73|13989.73|14109.73|13989.73|14108.47|13988.47|10
1645276950000|2022-02-19 13:22:30|14109.99|13989.99|14109.35|13989.35|14109.99|13989.99|14109.18|13989.18|10
1645276960000|2022-02-19 13:22:40|14109.3|13989.3|14108.87|13988.87|14109.3|13989.3|14108.68|13988.68|10
1645276970000|2022-02-19 13:22:50|14109.15|13989.15|14109.97|13989.97|14110.45|13990.45|14109.1|13989.1|10
1645276980000|2022-02-19 13:23:00|14110.11|13990.11|14109.96|13989.96|14110.11|13990.11|14109.32|13989.32|10
1645276990000|2022-02-19 13:23:10|14109.92|13989.92|14102.74|13982.74|14109.92|13989.92|14102.74|13982.74|10
1645277000000|2022-02-19 13:23:20|14102.21|13982.21|14094.96|13974.96|14102.21|13982.21|14094.96|13974.96|10
1645277010000|2022-02-19 13:23:30|14092.47|13972.47|14082.73|13962.73|14092.47|13972.47|14082.73|13962.73|10
1645277020000|2022-02-19 13:23:40|14082.86|13962.86|14078.56|13958.56|14083.19|13963.19|14078.56|13958.56|10
1645277030000|2022-02-19 13:23:50|14078.45|13958.45|14071.64|13951.64|14078.45|13958.45|14071.64|13951.64|10
1645277040000|2022-02-19 13:24:00|14071.22|13951.22|14070.04|13950.04|14071.66|13951.66|14070.04|13950.04|10
1645277050000|2022-02-19 13:24:10|14069.86|13949.86|14070.31|13950.31|14070.36|13950.36|14069.72|13949.72|10
1645277060000|2022-02-19 13:24:20|14070.42|13950.42|14071.94|13951.94|14072.16|13952.16|14070.42|13950.42|10
1645277070000|2022-02-19 13:24:30|14072|13952|14073.7|13953.7|14073.7|13953.7|14072|13952|9
1645277080000|2022-02-19 13:24:40|14073.93|13953.93|14077.01|13957.01|14077.01|13957.01|14073.93|13953.93|10
1645277090000|2022-02-19 13:24:50|14077.36|13957.36|14079.33|13959.33|14080.03|13960.03|14077.36|13957.36|10
1645277100000|2022-02-19 13:25:00|14079.21|13959.21|14077.32|13957.32|14079.21|13959.21|14077.32|13957.32|10
1645277110000|2022-02-19 13:25:10|14077.15|13957.15|14077.87|13957.87|14078.01|13958.01|14077.15|13957.15|10
1645277120000|2022-02-19 13:25:20|14078.14|13958.14|14079.3|13959.3|14079.31|13959.31|14078.14|13958.14|9
1645277130000|2022-02-19 13:25:30|14079.45|13959.45|14082.53|13962.53|14082.53|13962.53|14079.45|13959.45|10
1645277140000|2022-02-19 13:25:40|14082.94|13962.94|14085.79|13965.79|14085.93|13965.93|14082.94|13962.94|10
1645277150000|2022-02-19 13:25:50|14085.85|13965.85|14083.53|13963.53|14085.96|13965.96|14083.53|13963.53|10
1645277160000|2022-02-19 13:26:00|14083.54|13963.54|14082.1|13962.1|14083.84|13963.84|14082.1|13962.1|10
1645277170000|2022-02-19 13:26:10|14081.66|13961.66|14078.74|13958.74|14081.66|13961.66|14078.73|13958.73|10
1645277180000|2022-02-19 13:26:20|14078.93|13958.93|14080.35|13960.35|14080.35|13960.35|14078.63|13958.63|10
1645277190000|2022-02-19 13:26:30|14081.07|13961.07|14081.65|13961.65|14081.9|13961.9|14080.76|13960.76|10
1645277200000|2022-02-19 13:26:40|14081.63|13961.63|14083.92|13963.92|14083.92|13963.92|14081.63|13961.63|10
1645277210000|2022-02-19 13:26:50|14083.99|13963.99|14085.2|13965.2|14085.25|13965.25|14083.99|13963.99|9
1645277220000|2022-02-19 13:27:00|14085.06|13965.06|14085.57|13965.57|14085.57|13965.57|14084.54|13964.54|10
1645277230000|2022-02-19 13:27:10|14086.31|13966.31|14087.22|13967.22|14087.54|13967.54|14086.31|13966.31|10
1645277240000|2022-02-19 13:27:20|14087.52|13967.52|14088.77|13968.77|14088.77|13968.77|14086.93|13966.93|8
1645277250000|2022-02-19 13:27:30|14088.46|13968.46|14091.64|13971.64|14091.64|13971.64|14088.46|13968.46|9
1645277260000|2022-02-19 13:27:40|14091.76|13971.76|14092.06|13972.06|14092.06|13972.06|14091.69|13971.69|10
1645277270000|2022-02-19 13:27:50|14092.05|13972.05|14094|13974|14094.21|13974.21|14091.69|13971.69|10
1645277280000|2022-02-19 13:28:00|14093.94|13973.94|14097.02|13977.02|14097.02|13977.02|14093.68|13973.68|10
1645277290000|2022-02-19 13:28:10|14096.99|13976.99|14096.73|13976.73|14097.4|13977.4|14096.73|13976.73|10
1645277300000|2022-02-19 13:28:20|14096.75|13976.75|14098.58|13978.58|14098.58|13978.58|14096.75|13976.75|10
1645277310000|2022-02-19 13:28:30|14098.59|13978.59|14098.46|13978.46|14098.81|13978.81|14098.44|13978.44|10
1645277320000|2022-02-19 13:28:40|14098.47|13978.47|14098.65|13978.65|14098.89|13978.89|14098.47|13978.47|8
1645277330000|2022-02-19 13:28:50|14098.67|13978.67|14096.91|13976.91|14098.67|13978.67|14096.91|13976.91|10
1645277340000|2022-02-19 13:29:00|14096.75|13976.75|14093.76|13973.76|14096.75|13976.75|14093.76|13973.76|10
1645277350000|2022-02-19 13:29:10|14092.9|13972.9|14091.21|13971.21|14092.9|13972.9|14090.55|13970.55|10
1645277360000|2022-02-19 13:29:20|14091.03|13971.03|14092.58|13972.58|14092.64|13972.64|14091.03|13971.03|10
1645277370000|2022-02-19 13:29:30|14092.74|13972.74|14093.89|13973.89|14093.89|13973.89|14092.38|13972.38|10
1645277380000|2022-02-19 13:29:40|14094.12|13974.12|14094.19|13974.19|14094.25|13974.25|14094.05|13974.05|8
1645277390000|2022-02-19 13:29:50|14094.17|13974.17|14096.99|13976.99|14096.99|13976.99|14094.17|13974.17|9
1645277400000|2022-02-19 13:30:00|14097.28|13977.28|14097.2|13977.2|14097.38|13977.38|14096.93|13976.93|10
1645277410000|2022-02-19 13:30:10|14097.34|13977.34|14096.28|13976.28|14097.63|13977.63|14096.12|13976.12|10
1645277420000|2022-02-19 13:30:20|14096.03|13976.03|14096.4|13976.4|14096.44|13976.44|14096.03|13976.03|10
1645277430000|2022-02-19 13:30:30|14096.31|13976.31|14096.28|13976.28|14096.31|13976.31|14095.81|13975.81|9
1645277440000|2022-02-19 13:30:40|14096.17|13976.17|14094.98|13974.98|14096.37|13976.37|14094.78|13974.78|9
1645277450000|2022-02-19 13:30:50|14094.92|13974.92|14095.86|13975.86|14095.86|13975.86|14094.92|13974.92|8
1645277460000|2022-02-19 13:31:00|14096.2|13976.2|14096.83|13976.83|14097.68|13977.68|14096.2|13976.2|10
1645277470000|2022-02-19 13:31:10|14096.59|13976.59|14096.67|13976.67|14096.97|13976.97|14095.78|13975.78|10
1645277480000|2022-02-19 13:31:20|14096.7|13976.7|14096.77|13976.77|14096.77|13976.77|14096.51|13976.51|10
1645277490000|2022-02-19 13:31:30|14096.79|13976.79|14096.84|13976.84|14096.92|13976.92|14096.45|13976.45|9
1645277500000|2022-02-19 13:31:40|14096.57|13976.57|14096.15|13976.15|14096.57|13976.57|14096.12|13976.12|10
1645277510000|2022-02-19 13:31:50|14096.07|13976.07|14096.05|13976.05|14096.26|13976.26|14096.05|13976.05|10
1645277520000|2022-02-19 13:32:00|14096.03|13976.03|14098.44|13978.44|14098.51|13978.51|14096.03|13976.03|10
1645277530000|2022-02-19 13:32:10|14098.53|13978.53|14100.17|13980.17|14100.17|13980.17|14098.53|13978.53|10
1645277540000|2022-02-19 13:32:20|14099.89|13979.89|14099.81|13979.81|14100.03|13980.03|14099.66|13979.66|8
1645277550000|2022-02-19 13:32:30|14099.69|13979.69|14100.51|13980.51|14100.51|13980.51|14099.54|13979.54|10
1645277560000|2022-02-19 13:32:40|14100.58|13980.58|14101.11|13981.11|14101.11|13981.11|14100.44|13980.44|9
1645277570000|2022-02-19 13:32:50|14101.18|13981.18|14101.16|13981.16|14101.18|13981.18|14100.52|13980.52|10
1645277580000|2022-02-19 13:33:00|14101.08|13981.08|14101.62|13981.62|14101.62|13981.62|14101.03|13981.03|8
1645277590000|2022-02-19 13:33:10|14101.86|13981.86|14102.31|13982.31|14102.78|13982.78|14101.86|13981.86|10
1645277600000|2022-02-19 13:33:20|14103.03|13983.03|14101.65|13981.65|14103.03|13983.03|14101.62|13981.62|10
1645277610000|2022-02-19 13:33:30|14101.64|13981.64|14103.2|13983.2|14103.76|13983.76|14101.22|13981.22|10
1645277620000|2022-02-19 13:33:40|14103.43|13983.43|14105.46|13985.46|14105.46|13985.46|14103.43|13983.43|10
1645277630000|2022-02-19 13:33:50|14105.48|13985.48|14106.34|13986.34|14106.34|13986.34|14105.2|13985.2|10
1645277640000|2022-02-19 13:34:00|14106.76|13986.76|14109.02|13989.02|14109.18|13989.18|14106.76|13986.76|10
1645277650000|2022-02-19 13:34:10|14109.67|13989.67|14111.34|13991.34|14111.43|13991.43|14109.67|13989.67|10
1645277660000|2022-02-19 13:34:20|14111.5|13991.5|14113.69|13993.69|14113.69|13993.69|14111.5|13991.5|10
1645277670000|2022-02-19 13:34:30|14113.73|13993.73|14117.09|13997.09|14117.09|13997.09|14113.73|13993.73|10
1645277680000|2022-02-19 13:34:40|14117.25|13997.25|14122.41|14002.41|14122.41|14002.41|14117.25|13997.25|10
1645277690000|2022-02-19 13:34:50|14122.13|14002.13|14125.58|14005.58|14125.58|14005.58|14122.13|14002.13|10
1645277700000|2022-02-19 13:35:00|14125.72|14005.72|14126.4|14006.4|14126.66|14006.66|14125.67|14005.67|10
1645277710000|2022-02-19 13:35:10|14126.35|14006.35|14127.59|14007.59|14127.59|14007.59|14125.21|14005.21|10
1645277720000|2022-02-19 13:35:20|14128|14008|14132.79|14012.79|14132.79|14012.79|14127.75|14007.75|10
1645277730000|2022-02-19 13:35:30|14132.96|14012.96|14131.6|14011.6|14132.96|14012.96|14131.6|14011.6|10
1645277740000|2022-02-19 13:35:40|14131.45|14011.45|14132.41|14012.41|14132.87|14012.87|14131.45|14011.45|10
1645277750000|2022-02-19 13:35:50|14132.12|14012.12|14133.65|14013.65|14134.38|14014.38|14131.86|14011.86|10
1645277760000|2022-02-19 13:36:00|14134.75|14014.75|14133.41|14013.41|14135.52|14015.52|14133.41|14013.41|10
1645277770000|2022-02-19 13:36:10|14133.48|14013.48|14131.4|14011.4|14133.77|14013.77|14131.4|14011.4|10
1645277780000|2022-02-19 13:36:20|14130.73|14010.73|14129.92|14009.92|14130.73|14010.73|14129.55|14009.55|10
1645277790000|2022-02-19 13:36:30|14130.1|14010.1|14132.15|14012.15|14132.15|14012.15|14129.97|14009.97|10
1645277800000|2022-02-19 13:36:40|14132.11|14012.11|14132.02|14012.02|14132.75|14012.75|14132.02|14012.02|9
1645277810000|2022-02-19 13:36:50|14132.17|14012.17|14132.09|14012.09|14132.31|14012.31|14131.7|14011.7|10
1645277820000|2022-02-19 13:37:00|14132.08|14012.08|14130.61|14010.61|14132.31|14012.31|14130.55|14010.55|10
1645277830000|2022-02-19 13:37:10|14130.15|14010.15|14131.63|14011.63|14131.63|14011.63|14129.99|14009.99|10
1645277840000|2022-02-19 13:37:20|14131.77|14011.77|14132.88|14012.88|14133.24|14013.24|14131.77|14011.77|10
1645277850000|2022-02-19 13:37:30|14133.27|14013.27|14133.19|14013.19|14133.98|14013.98|14133.19|14013.19|10
1645277860000|2022-02-19 13:37:40|14133.16|14013.16|14134|14014|14134|14014|14132.67|14012.67|10
1645277870000|2022-02-19 13:37:50|14133.77|14013.77|14134.92|14014.92|14135.19|14015.19|14133.77|14013.77|10
1645277880000|2022-02-19 13:38:00|14135.03|14015.03|14133.97|14013.97|14135.41|14015.41|14133.97|14013.97|10
1645277890000|2022-02-19 13:38:10|14133.59|14013.59|14132.91|14012.91|14133.64|14013.64|14132.63|14012.63|9
1645277900000|2022-02-19 13:38:20|14132.82|14012.82|14131.21|14011.21|14132.82|14012.82|14131.21|14011.21|10
1645277910000|2022-02-19 13:38:30|14131.05|14011.05|14133.45|14013.45|14133.45|14013.45|14131.05|14011.05|9
1645277920000|2022-02-19 13:38:40|14133.85|14013.85|14134.46|14014.46|14134.46|14014.46|14133.85|14013.85|9
1645277930000|2022-02-19 13:38:50|14134.47|14014.47|14138.87|14018.87|14138.87|14018.87|14134.47|14014.47|10
1645277940000|2022-02-19 13:39:00|14139.05|14019.05|14140.28|14020.28|14140.28|14020.28|14138.76|14018.76|10
1645277950000|2022-02-19 13:39:10|14140.49|14020.49|14143.09|14023.09|14143.09|14023.09|14140.49|14020.49|10
1645277960000|2022-02-19 13:39:20|14143.91|14023.91|14145.51|14025.51|14146.07|14026.07|14143.91|14023.91|10
1645277970000|2022-02-19 13:39:30|14145.54|14025.54|14144.6|14024.6|14145.66|14025.66|14144.6|14024.6|10
1645277980000|2022-02-19 13:39:40|14144.58|14024.58|14141.38|14021.38|14144.58|14024.58|14141.38|14021.38|10
1645277990000|2022-02-19 13:39:50|14141.12|14021.12|14137.57|14017.57|14141.21|14021.21|14137.57|14017.57|10
1645278000000|2022-02-19 13:40:00|14137.79|14017.79|14138.53|14018.53|14138.58|14018.58|14137.75|14017.75|10
1645278010000|2022-02-19 13:40:10|14138.69|14018.69|14142.05|14022.05|14142.05|14022.05|14138.45|14018.45|9
1645278020000|2022-02-19 13:40:20|14142.27|14022.27|14140.85|14020.85|14142.42|14022.42|14140.85|14020.85|10
1645278030000|2022-02-19 13:40:30|14141|14021|14141.68|14021.68|14141.89|14021.89|14141|14021|10
1645278040000|2022-02-19 13:40:40|14142.1|14022.1|14142.13|14022.13|14142.82|14022.82|14142.04|14022.04|10
1645278050000|2022-02-19 13:40:50|14142.25|14022.25|14143.56|14023.56|14143.62|14023.62|14142.25|14022.25|10
1645278060000|2022-02-19 13:41:00|14143.81|14023.81|14143.71|14023.71|14144.44|14024.44|14143.71|14023.71|10
1645278070000|2022-02-19 13:41:10|14143.32|14023.32|14141.37|14021.37|14143.32|14023.32|14141.37|14021.37|10
1645278080000|2022-02-19 13:41:20|14141.01|14021.01|14142.74|14022.74|14142.74|14022.74|14141.01|14021.01|10
1645278090000|2022-02-19 13:41:30|14142.83|14022.83|14143.04|14023.04|14143.04|14023.04|14142.47|14022.47|10
1645278100000|2022-02-19 13:41:40|14143.25|14023.25|14143.85|14023.85|14143.85|14023.85|14142.85|14022.85|10
1645278110000|2022-02-19 13:41:50|14144.09|14024.09|14144.4|14024.4|14144.4|14024.4|14143.77|14023.77|10
1645278120000|2022-02-19 13:42:00|14144.31|14024.31|14144.65|14024.65|14144.65|14024.65|14144.07|14024.07|7
1645278130000|2022-02-19 13:42:10|14144.53|14024.53|14144.76|14024.76|14144.76|14024.76|14144.32|14024.32|10
1645278140000|2022-02-19 13:42:20|14144.77|14024.77|14144.58|14024.58|14144.77|14024.77|14144.35|14024.35|9
1645278150000|2022-02-19 13:42:30|14144.6|14024.6|14140.77|14020.77|14144.65|14024.65|14140.77|14020.77|10
1645278160000|2022-02-19 13:42:40|14140.76|14020.76|14136.26|14016.26|14140.84|14020.84|14136.26|14016.26|10
1645278170000|2022-02-19 13:42:50|14136.14|14016.14|14135.6|14015.6|14136.27|14016.27|14135.6|14015.6|10
1645278180000|2022-02-19 13:43:00|14135.52|14015.52|14130.6|14010.6|14135.52|14015.52|14130.6|14010.6|10
1645278190000|2022-02-19 13:43:10|14130.35|14010.35|14129.62|14009.62|14130.35|14010.35|14128.95|14008.95|9
1645278200000|2022-02-19 13:43:20|14129.44|14009.44|14129.44|14009.44|14130.21|14010.21|14129.27|14009.27|10
1645278210000|2022-02-19 13:43:30|14129.25|14009.25|14130.76|14010.76|14130.76|14010.76|14129.11|14009.11|9
1645278220000|2022-02-19 13:43:40|14131.1|14011.1|14134.22|14014.22|14134.22|14014.22|14131.1|14011.1|9
1645278230000|2022-02-19 13:43:50|14134.97|14014.97|14137.71|14017.71|14137.71|14017.71|14134.97|14014.97|10
1645278240000|2022-02-19 13:44:00|14137.69|14017.69|14140.36|14020.36|14140.36|14020.36|14137.45|14017.45|10
1645278250000|2022-02-19 13:44:10|14140.35|14020.35|14144.64|14024.64|14144.64|14024.64|14140.35|14020.35|10
1645278260000|2022-02-19 13:44:20|14145.84|14025.84|14147.85|14027.85|14147.85|14027.85|14145.75|14025.75|9
1645278270000|2022-02-19 13:44:30|14147.73|14027.73|14149.91|14029.91|14149.91|14029.91|14147.73|14027.73|10
1645278280000|2022-02-19 13:44:40|14150.21|14030.21|14151.89|14031.89|14151.89|14031.89|14150.21|14030.21|10
1645278290000|2022-02-19 13:44:50|14151.91|14031.91|14152.31|14032.31|14152.31|14032.31|14151.42|14031.42|10
1645278300000|2022-02-19 13:45:00|14152.22|14032.22|14151.17|14031.17|14152.3|14032.3|14150.86|14030.86|10
1645278310000|2022-02-19 13:45:10|14150.94|14030.94|14152.5|14032.5|14152.5|14032.5|14150.58|14030.58|9
1645278320000|2022-02-19 13:45:20|14152.76|14032.76|14153.48|14033.48|14153.48|14033.48|14152.37|14032.37|10
1645278330000|2022-02-19 13:45:30|14155.73|14035.73|14154.83|14034.83|14156.15|14036.15|14154.83|14034.83|9
1645278340000|2022-02-19 13:45:40|14154.89|14034.89|14156.45|14036.45|14156.45|14036.45|14154.89|14034.89|10
1645278350000|2022-02-19 13:45:50|14156.24|14036.24|14159.77|14039.77|14159.77|14039.77|14156.24|14036.24|10
1645278360000|2022-02-19 13:46:00|14159.92|14039.92|14162.25|14042.25|14162.37|14042.37|14159.92|14039.92|10
1645278370000|2022-02-19 13:46:10|14162.29|14042.29|14162.31|14042.31|14164.09|14044.09|14162.29|14042.29|9
1645278380000|2022-02-19 13:46:20|14163.13|14043.13|14159.2|14039.2|14163.13|14043.13|14159.16|14039.16|10
1645278390000|2022-02-19 13:46:30|14159.28|14039.28|14159.47|14039.47|14159.5|14039.5|14158.8|14038.8|9
1645278400000|2022-02-19 13:46:40|14159.51|14039.51|14160.17|14040.17|14160.17|14040.17|14158.95|14038.95|9
1645278410000|2022-02-19 13:46:50|14160.27|14040.27|14162.81|14042.81|14162.81|14042.81|14160.27|14040.27|10
1645278420000|2022-02-19 13:47:00|14162.97|14042.97|14162.66|14042.66|14162.98|14042.98|14162.62|14042.62|10
1645278430000|2022-02-19 13:47:10|14162.75|14042.75|14160.64|14040.64|14162.75|14042.75|14160.64|14040.64|10
1645278440000|2022-02-19 13:47:20|14160.67|14040.67|14165.87|14045.87|14165.87|14045.87|14160.62|14040.62|10
1645278450000|2022-02-19 13:47:30|14166.73|14046.73|14169.85|14049.85|14169.85|14049.85|14166.22|14046.22|10
1645278460000|2022-02-19 13:47:40|14170.44|14050.44|14173.03|14053.03|14173.03|14053.03|14170.32|14050.32|10
1645278470000|2022-02-19 13:47:50|14174.06|14054.06|14178.44|14058.44|14178.44|14058.44|14174.06|14054.06|10
1645278480000|2022-02-19 13:48:00|14179.07|14059.07|14178.05|14058.05|14179.42|14059.42|14178.05|14058.05|9
1645278490000|2022-02-19 13:48:10|14178.02|14058.02|14178.6|14058.6|14178.63|14058.63|14177.56|14057.56|10
1645278500000|2022-02-19 13:48:20|14178.4|14058.4|14177.14|14057.14|14178.4|14058.4|14177.14|14057.14|9
1645278510000|2022-02-19 13:48:30|14176.81|14056.81|14174.09|14054.09|14176.81|14056.81|14174.09|14054.09|10
1645278520000|2022-02-19 13:48:40|14173.35|14053.35|14173.11|14053.11|14173.88|14053.88|14173.05|14053.05|10
1645278530000|2022-02-19 13:48:50|14172.94|14052.94|14172.56|14052.56|14173.19|14053.19|14172.56|14052.56|10
1645278540000|2022-02-19 13:49:00|14171.95|14051.95|14168.86|14048.86|14171.95|14051.95|14168.86|14048.86|10
1645278550000|2022-02-19 13:49:10|14168.89|14048.89|14167.14|14047.14|14168.89|14048.89|14167.14|14047.14|10
1645278560000|2022-02-19 13:49:20|14167.29|14047.29|14169.18|14049.18|14169.91|14049.91|14167.29|14047.29|9
1645278570000|2022-02-19 13:49:30|14168.7|14048.7|14165.94|14045.94|14168.7|14048.7|14165.69|14045.69|10
1645278580000|2022-02-19 13:49:40|14165.51|14045.51|14166.35|14046.35|14167.33|14047.33|14165.51|14045.51|10
1645278590000|2022-02-19 13:49:50|14166.32|14046.32|14167.37|14047.37|14167.37|14047.37|14166.32|14046.32|10
1645278600000|2022-02-19 13:50:00|14167.35|14047.35|14170.32|14050.32|14170.32|14050.32|14166.92|14046.92|10
1645278610000|2022-02-19 13:50:10|14171.04|14051.04|14172.61|14052.61|14173.14|14053.14|14171.04|14051.04|10
1645278620000|2022-02-19 13:50:20|14172.93|14052.93|14174.05|14054.05|14174.47|14054.47|14172.93|14052.93|10
1645278630000|2022-02-19 13:50:30|14173.37|14053.37|14173.67|14053.67|14174.01|14054.01|14173.37|14053.37|9
1645278640000|2022-02-19 13:50:40|14173.62|14053.62|14173.37|14053.37|14173.81|14053.81|14173.37|14053.37|10
1645278650000|2022-02-19 13:50:50|14173.89|14053.89|14175.46|14055.46|14175.46|14055.46|14173.6|14053.6|10
1645278660000|2022-02-19 13:51:00|14176.26|14056.26|14178.11|14058.11|14178.11|14058.11|14176.26|14056.26|10
1645278670000|2022-02-19 13:51:10|14178.43|14058.43|14178.44|14058.44|14179.25|14059.25|14178.43|14058.43|10
1645278680000|2022-02-19 13:51:20|14178.56|14058.56|14178.55|14058.55|14178.56|14058.56|14177.99|14057.99|10
1645278690000|2022-02-19 13:51:30|14178.28|14058.28|14179.09|14059.09|14179.09|14059.09|14178.02|14058.02|9
1645278700000|2022-02-19 13:51:40|14179.11|14059.11|14180.7|14060.7|14180.7|14060.7|14179.11|14059.11|9
1645278710000|2022-02-19 13:51:50|14180.97|14060.97|14182.58|14062.58|14182.58|14062.58|14180.97|14060.97|9
1645278720000|2022-02-19 13:52:00|14183.15|14063.15|14183.28|14063.28|14183.61|14063.61|14183.12|14063.12|10
1645278730000|2022-02-19 13:52:10|14184.02|14064.02|14183.47|14063.47|14184.4|14064.4|14183.47|14063.47|10
1645278740000|2022-02-19 13:52:20|14184.48|14064.48|14186.44|14066.44|14186.46|14066.46|14184.48|14064.48|10
1645278750000|2022-02-19 13:52:30|14186.53|14066.53|14188.78|14068.78|14188.78|14068.78|14186.33|14066.33|10
1645278760000|2022-02-19 13:52:40|14189.26|14069.26|14190.99|14070.99|14190.99|14070.99|14188.94|14068.94|10
1645278770000|2022-02-19 13:52:50|14191.81|14071.81|14195.48|14075.48|14195.48|14075.48|14191.81|14071.81|10
1645278780000|2022-02-19 13:53:00|14195.95|14075.95|14198.15|14078.15|14198.57|14078.57|14195.69|14075.69|10
1645278790000|2022-02-19 13:53:10|14198.82|14078.82|14195.22|14075.22|14198.82|14078.82|14195.22|14075.22|10
1645278800000|2022-02-19 13:53:20|14195.07|14075.07|14193.39|14073.39|14195.07|14075.07|14193.39|14073.39|10
1645278810000|2022-02-19 13:53:30|14193.44|14073.44|14194.96|14074.96|14195.45|14075.45|14193.24|14073.24|10
1645278820000|2022-02-19 13:53:40|14195|14075|14194.99|14074.99|14196.19|14076.19|14194.79|14074.79|10
1645278830000|2022-02-19 13:53:50|14195.02|14075.02|14195.27|14075.27|14195.91|14075.91|14195.02|14075.02|10
1645278840000|2022-02-19 13:54:00|14195.42|14075.42|14196.17|14076.17|14196.18|14076.18|14195.25|14075.25|10
1645278850000|2022-02-19 13:54:10|14196.16|14076.16|14197.35|14077.35|14197.35|14077.35|14196.16|14076.16|10
1645278860000|2022-02-19 13:54:20|14197.5|14077.5|14195.96|14075.96|14198.04|14078.04|14195.96|14075.96|10
1645278870000|2022-02-19 13:54:30|14195.69|14075.69|14191.69|14071.69|14195.69|14075.69|14191.69|14071.69|10
1645278880000|2022-02-19 13:54:40|14190.55|14070.55|14192.59|14072.59|14192.59|14072.59|14190.55|14070.55|10
1645278890000|2022-02-19 13:54:50|14192.53|14072.53|14193.02|14073.02|14193.02|14073.02|14191.89|14071.89|10
1645278900000|2022-02-19 13:55:00|14194.06|14074.06|14197.74|14077.74|14197.74|14077.74|14193.75|14073.75|10
1645278910000|2022-02-19 13:55:10|14197.63|14077.63|14196.72|14076.72|14197.72|14077.72|14196.67|14076.67|10
1645278920000|2022-02-19 13:55:20|14196.51|14076.51|14197.29|14077.29|14197.29|14077.29|14196.27|14076.27|9
1645278930000|2022-02-19 13:55:30|14197|14077|14199.34|14079.34|14199.34|14079.34|14197|14077|10
1645278940000|2022-02-19 13:55:40|14199.5|14079.5|14200.97|14080.97|14201.1|14081.1|14199.5|14079.5|10
1645278950000|2022-02-19 13:55:50|14200.99|14080.99|14201.63|14081.63|14202.18|14082.18|14200.99|14080.99|10
1645278960000|2022-02-19 13:56:00|14201.64|14081.64|14202.1|14082.1|14202.25|14082.25|14201.39|14081.39|10
1645278970000|2022-02-19 13:56:10|14202.42|14082.42|14202.87|14082.87|14203.21|14083.21|14202.34|14082.34|10
1645278980000|2022-02-19 13:56:20|14203.11|14083.11|14207.3|14087.3|14207.3|14087.3|14202.77|14082.77|10
1645278990000|2022-02-19 13:56:30|14209.1|14089.1|14210.95|14090.95|14211.7|14091.7|14209.1|14089.1|10
1645279000000|2022-02-19 13:56:40|14210.16|14090.16|14209.45|14089.45|14210.38|14090.38|14209.08|14089.08|10
1645279010000|2022-02-19 13:56:50|14208.92|14088.92|14205.89|14085.89|14208.92|14088.92|14205.89|14085.89|10
1645279020000|2022-02-19 13:57:00|14205.56|14085.56|14201.99|14081.99|14205.56|14085.56|14201.99|14081.99|10
1645279030000|2022-02-19 13:57:10|14202.07|14082.07|14200.76|14080.76|14202.07|14082.07|14200.76|14080.76|10
1645279040000|2022-02-19 13:57:20|14200.74|14080.74|14201.61|14081.61|14201.61|14081.61|14200.74|14080.74|10
1645279050000|2022-02-19 13:57:30|14201.93|14081.93|14203.38|14083.38|14203.38|14083.38|14201.28|14081.28|10
1645279060000|2022-02-19 13:57:40|14203.53|14083.53|14203.36|14083.36|14203.62|14083.62|14203.06|14083.06|10
1645279070000|2022-02-19 13:57:50|14203.67|14083.67|14205.56|14085.56|14205.56|14085.56|14203.67|14083.67|10
1645279080000|2022-02-19 13:58:00|14206.02|14086.02|14208.17|14088.17|14208.17|14088.17|14206.02|14086.02|10
1645279090000|2022-02-19 13:58:10|14208.12|14088.12|14206.98|14086.98|14208.52|14088.52|14206.98|14086.98|9
1645279100000|2022-02-19 13:58:20|14206.97|14086.97|14207.89|14087.89|14207.89|14087.89|14206.73|14086.73|9
1645279110000|2022-02-19 13:58:30|14207.53|14087.53|14208.06|14088.06|14208.06|14088.06|14207.53|14087.53|10
1645279120000|2022-02-19 13:58:40|14208.21|14088.21|14208.13|14088.13|14208.21|14088.21|14207.52|14087.52|10
1645279130000|2022-02-19 13:58:50|14208.02|14088.02|14208.89|14088.89|14208.89|14088.89|14207.83|14087.83|10
1645279140000|2022-02-19 13:59:00|14209.7|14089.7|14211.12|14091.12|14211.12|14091.12|14209.7|14089.7|10
1645279150000|2022-02-19 13:59:10|14211.02|14091.02|14205.77|14085.77|14211.02|14091.02|14205.77|14085.77|10
1645279160000|2022-02-19 13:59:20|14205.53|14085.53|14205.52|14085.52|14206.15|14086.15|14205.23|14085.23|10
1645279170000|2022-02-19 13:59:30|14205.63|14085.63|14206.91|14086.91|14207.42|14087.42|14205.63|14085.63|10
1645279180000|2022-02-19 13:59:40|14206.56|14086.56|14201.79|14081.79|14206.79|14086.79|14201.79|14081.79|10
1645279190000|2022-02-19 13:59:50|14201.39|14081.39|14196.4|14076.4|14201.39|14081.39|14196.4|14076.4|10
1645279200000|2022-02-19 14:00:00|14196.43|14076.43|14190.63|14070.63|14196.43|14076.43|14190.63|14070.63|10
1645279210000|2022-02-19 14:00:10|14190.58|14070.58|14185.8|14065.8|14190.58|14070.58|14185.8|14065.8|10
1645279220000|2022-02-19 14:00:20|14185.82|14065.82|14186.69|14066.69|14186.69|14066.69|14185.44|14065.44|10
1645279230000|2022-02-19 14:00:30|14186.45|14066.45|14186.2|14066.2|14186.52|14066.52|14186.15|14066.15|10
1645279240000|2022-02-19 14:00:40|14186.09|14066.09|14182.69|14062.69|14186.09|14066.09|14182.69|14062.69|10
1645279250000|2022-02-19 14:00:50|14182.79|14062.79|14183.2|14063.2|14183.46|14063.46|14182.79|14062.79|8
1645279260000|2022-02-19 14:01:00|14183.23|14063.23|14185.65|14065.65|14185.65|14065.65|14182.98|14062.98|10
1645279270000|2022-02-19 14:01:10|14185.63|14065.63|14185.2|14065.2|14185.63|14065.63|14184.9|14064.9|10
1645279280000|2022-02-19 14:01:20|14185.22|14065.22|14185.39|14065.39|14185.68|14065.68|14185.22|14065.22|9
1645279290000|2022-02-19 14:01:30|14185.42|14065.42|14185.89|14065.89|14186.25|14066.25|14185.42|14065.42|10
1645279300000|2022-02-19 14:01:40|14185.85|14065.85|14186.56|14066.56|14186.56|14066.56|14185.85|14065.85|9
1645279310000|2022-02-19 14:01:50|14186.46|14066.46|14185.78|14065.78|14186.46|14066.46|14185.73|14065.73|9
1645279320000|2022-02-19 14:02:00|14185.9|14065.9|14185.26|14065.26|14186.17|14066.17|14184.83|14064.83|10
1645279330000|2022-02-19 14:02:10|14185.83|14065.83|14187.08|14067.08|14187.08|14067.08|14185.74|14065.74|10
1645279340000|2022-02-19 14:02:20|14186.59|14066.59|14185.95|14065.95|14186.65|14066.65|14185.82|14065.82|10
1645279350000|2022-02-19 14:02:30|14186.14|14066.14|14186.03|14066.03|14186.14|14066.14|14185.79|14065.79|8
1645279360000|2022-02-19 14:02:40|14186.09|14066.09|14184.54|14064.54|14186.09|14066.09|14184.54|14064.54|9
1645279370000|2022-02-19 14:02:50|14184.23|14064.23|14183.61|14063.61|14184.3|14064.3|14183.39|14063.39|10
1645279380000|2022-02-19 14:03:00|14183.49|14063.49|14183.35|14063.35|14184.12|14064.12|14183.35|14063.35|9
1645279390000|2022-02-19 14:03:10|14183.3|14063.3|14181.38|14061.38|14183.3|14063.3|14181.38|14061.38|10
1645279400000|2022-02-19 14:03:20|14181.61|14061.61|14181.58|14061.58|14181.76|14061.76|14181.33|14061.33|10
1645279410000|2022-02-19 14:03:30|14181.65|14061.65|14180.42|14060.42|14181.75|14061.75|14180.42|14060.42|10
1645279420000|2022-02-19 14:03:40|14180.3|14060.3|14178.01|14058.01|14180.3|14060.3|14177.95|14057.95|9
1645279430000|2022-02-19 14:03:50|14178.11|14058.11|14176.55|14056.55|14178.11|14058.11|14176.41|14056.41|9
1645279440000|2022-02-19 14:04:00|14176.53|14056.53|14172.93|14052.93|14176.53|14056.53|14172.93|14052.93|10
1645279450000|2022-02-19 14:04:10|14172.37|14052.37|14167.24|14047.24|14172.37|14052.37|14167.24|14047.24|10
1645279460000|2022-02-19 14:04:20|14166.93|14046.93|14164.85|14044.85|14167.24|14047.24|14164.84|14044.84|10
1645279470000|2022-02-19 14:04:30|14164.89|14044.89|14164.14|14044.14|14164.89|14044.89|14163.76|14043.76|10
1645279480000|2022-02-19 14:04:40|14164.36|14044.36|14166.37|14046.37|14166.37|14046.37|14164.36|14044.36|10
1645279490000|2022-02-19 14:04:50|14166.44|14046.44|14167.63|14047.63|14167.93|14047.93|14166.18|14046.18|9
1645279500000|2022-02-19 14:05:00|14167.61|14047.61|14165.83|14045.83|14167.68|14047.68|14165.83|14045.83|10
1645279510000|2022-02-19 14:05:10|14165.73|14045.73|14164.08|14044.08|14166.65|14046.65|14164.08|14044.08|10
1645279520000|2022-02-19 14:05:20|14164.16|14044.16|14160.02|14040.02|14164.16|14044.16|14160.02|14040.02|9
1645279530000|2022-02-19 14:05:30|14159.88|14039.88|14160.32|14040.32|14160.32|14040.32|14159.12|14039.12|10
1645279540000|2022-02-19 14:05:40|14159.98|14039.98|14161.59|14041.59|14161.67|14041.67|14159.98|14039.98|10
1645279550000|2022-02-19 14:05:50|14161.35|14041.35|14160.81|14040.81|14161.4|14041.4|14159.91|14039.91|10
1645279560000|2022-02-19 14:06:00|14160.96|14040.96|14161.81|14041.81|14161.81|14041.81|14160.26|14040.26|10
1645279570000|2022-02-19 14:06:10|14162.01|14042.01|14161.49|14041.49|14162.01|14042.01|14161.28|14041.28|10
1645279580000|2022-02-19 14:06:20|14161.47|14041.47|14162.55|14042.55|14162.88|14042.88|14161.47|14041.47|10
1645279590000|2022-02-19 14:06:30|14162.91|14042.91|14162.04|14042.04|14162.98|14042.98|14162.04|14042.04|9
1645279600000|2022-02-19 14:06:40|14162.13|14042.13|14161.72|14041.72|14162.14|14042.14|14161.72|14041.72|10
1645279610000|2022-02-19 14:06:50|14161.7|14041.7|14160.77|14040.77|14161.7|14041.7|14160.77|14040.77|9
1645279620000|2022-02-19 14:07:00|14160.28|14040.28|14156.03|14036.03|14160.28|14040.28|14156.03|14036.03|10
1645279630000|2022-02-19 14:07:10|14155.8|14035.8|14155.66|14035.66|14155.89|14035.89|14155.38|14035.38|10
1645279640000|2022-02-19 14:07:20|14155.71|14035.71|14155.21|14035.21|14155.71|14035.71|14155.21|14035.21|10
1645279650000|2022-02-19 14:07:30|14155.32|14035.32|14152.65|14032.65|14155.44|14035.44|14152.64|14032.64|10
1645279660000|2022-02-19 14:07:40|14152.59|14032.59|14152.42|14032.42|14152.59|14032.59|14152|14032|9
1645279670000|2022-02-19 14:07:50|14152.47|14032.47|14151.42|14031.42|14152.54|14032.54|14151.42|14031.42|10
1645279680000|2022-02-19 14:08:00|14151.46|14031.46|14150.22|14030.22|14151.46|14031.46|14150.09|14030.09|8
1645279690000|2022-02-19 14:08:10|14150.27|14030.27|14152.79|14032.79|14152.79|14032.79|14149.81|14029.81|10
1645279700000|2022-02-19 14:08:20|14153.23|14033.23|14154.5|14034.5|14155.03|14035.03|14153.23|14033.23|10
1645279710000|2022-02-19 14:08:30|14154.44|14034.44|14157.47|14037.47|14157.47|14037.47|14154.44|14034.44|10
1645279720000|2022-02-19 14:08:40|14158.84|14038.84|14160.42|14040.42|14160.58|14040.58|14158.84|14038.84|10
1645279730000|2022-02-19 14:08:50|14160.37|14040.37|14159.47|14039.47|14160.56|14040.56|14159.43|14039.43|10
1645279740000|2022-02-19 14:09:00|14159.21|14039.21|14158.99|14038.99|14159.21|14039.21|14158.35|14038.35|10
1645279750000|2022-02-19 14:09:10|14158.95|14038.95|14159.74|14039.74|14160.02|14040.02|14158.95|14038.95|10
1645279760000|2022-02-19 14:09:20|14159.76|14039.76|14158.18|14038.18|14159.78|14039.78|14158.18|14038.18|10
1645279770000|2022-02-19 14:09:30|14158.07|14038.07|14156.56|14036.56|14158.07|14038.07|14156.4|14036.4|10
1645279780000|2022-02-19 14:09:40|14156.5|14036.5|14153.37|14033.37|14156.5|14036.5|14153.37|14033.37|10
1645279790000|2022-02-19 14:09:50|14153.21|14033.21|14146.03|14026.03|14153.21|14033.21|14146.03|14026.03|10
1645279800000|2022-02-19 14:10:00|14146.12|14026.12|14143.53|14023.53|14146.12|14026.12|14143.53|14023.53|10
1645279810000|2022-02-19 14:10:10|14143.34|14023.34|14141.25|14021.25|14143.82|14023.82|14141.25|14021.25|10
1645279820000|2022-02-19 14:10:20|14141.13|14021.13|14138.84|14018.84|14141.13|14021.13|14138.77|14018.77|10
1645279830000|2022-02-19 14:10:30|14138.56|14018.56|14136.78|14016.78|14138.56|14018.56|14136.78|14016.78|10
1645279840000|2022-02-19 14:10:40|14136.91|14016.91|14135.51|14015.51|14136.91|14016.91|14135.51|14015.51|10
1645279850000|2022-02-19 14:10:50|14135.4|14015.4|14134.8|14014.8|14135.5|14015.5|14134.47|14014.47|10
1645279860000|2022-02-19 14:11:00|14134.71|14014.71|14136.29|14016.29|14136.29|14016.29|14134.71|14014.71|10
1645279870000|2022-02-19 14:11:10|14136.18|14016.18|14136.01|14016.01|14137.33|14017.33|14136.01|14016.01|8
1645279880000|2022-02-19 14:11:20|14136.45|14016.45|14137.15|14017.15|14137.15|14017.15|14136.23|14016.23|10
1645279890000|2022-02-19 14:11:30|14137.16|14017.16|14138.87|14018.87|14139.1|14019.1|14137.07|14017.07|10
1645279900000|2022-02-19 14:11:40|14139.45|14019.45|14141.89|14021.89|14141.91|14021.91|14139.45|14019.45|10
1645279910000|2022-02-19 14:11:50|14141.93|14021.93|14142.81|14022.81|14142.97|14022.97|14141.93|14021.93|9
1645279920000|2022-02-19 14:12:00|14142.95|14022.95|14143.07|14023.07|14143.39|14023.39|14142.88|14022.88|8
1645279930000|2022-02-19 14:12:10|14143.15|14023.15|14143.62|14023.62|14143.95|14023.95|14143.15|14023.15|10
1645279940000|2022-02-19 14:12:20|14143.77|14023.77|14140.83|14020.83|14143.78|14023.78|14140.83|14020.83|10
1645279950000|2022-02-19 14:12:30|14140.89|14020.89|14139.62|14019.62|14140.89|14020.89|14139.06|14019.06|10
1645279960000|2022-02-19 14:12:40|14139.57|14019.57|14139.86|14019.86|14140.23|14020.23|14139.08|14019.08|10
1645279970000|2022-02-19 14:12:50|14140.33|14020.33|14139.37|14019.37|14142.06|14022.06|14139.37|14019.37|10
1645279980000|2022-02-19 14:13:00|14139.43|14019.43|14139.03|14019.03|14139.64|14019.64|14139.03|14019.03|10
1645279990000|2022-02-19 14:13:10|14139.01|14019.01|14140.11|14020.11|14140.11|14020.11|14138.64|14018.64|9
1645280000000|2022-02-19 14:13:20|14139.79|14019.79|14138.97|14018.97|14139.79|14019.79|14138.49|14018.49|10
1645280010000|2022-02-19 14:13:30|14138.8|14018.8|14137.03|14017.03|14138.95|14018.95|14137.03|14017.03|10
1645280020000|2022-02-19 14:13:40|14137.01|14017.01|14136.01|14016.01|14137.01|14017.01|14136.01|14016.01|10
1645280030000|2022-02-19 14:13:50|14135.98|14015.98|14133.85|14013.85|14135.98|14015.98|14133.85|14013.85|9
1645280040000|2022-02-19 14:14:00|14133.82|14013.82|14134.37|14014.37|14134.77|14014.77|14133.82|14013.82|10
1645280050000|2022-02-19 14:14:10|14134.82|14014.82|14138.68|14018.68|14138.68|14018.68|14134.82|14014.82|9
1645280060000|2022-02-19 14:14:20|14138.8|14018.8|14140.11|14020.11|14140.11|14020.11|14138.8|14018.8|10
1645280070000|2022-02-19 14:14:30|14140.52|14020.52|14141.13|14021.13|14141.66|14021.66|14140.52|14020.52|10
1645280080000|2022-02-19 14:14:40|14140.96|14020.96|14140.89|14020.89|14141.08|14021.08|14140.71|14020.71|10
1645280090000|2022-02-19 14:14:50|14140.26|14020.26|14140.44|14020.44|14140.78|14020.78|14140.26|14020.26|10
1645280100000|2022-02-19 14:15:00|14140.23|14020.23|14140.55|14020.55|14140.81|14020.81|14139.9|14019.9|10
1645280110000|2022-02-19 14:15:10|14140.43|14020.43|14140.17|14020.17|14140.43|14020.43|14139.72|14019.72|8
1645280120000|2022-02-19 14:15:20|14140.31|14020.31|14142.55|14022.55|14142.55|14022.55|14140.31|14020.31|10
1645280130000|2022-02-19 14:15:30|14142.35|14022.35|14141.9|14021.9|14142.35|14022.35|14140.69|14020.69|10
1645280140000|2022-02-19 14:15:40|14142.21|14022.21|14142.14|14022.14|14143.96|14023.96|14141.85|14021.85|10
1645280150000|2022-02-19 14:15:50|14141.66|14021.66|14142.49|14022.49|14142.49|14022.49|14141.42|14021.42|10
1645280160000|2022-02-19 14:16:00|14142.67|14022.67|14142.94|14022.94|14142.94|14022.94|14142.46|14022.46|9
1645280170000|2022-02-19 14:16:10|14142.97|14022.97|14146.62|14026.62|14146.62|14026.62|14142.97|14022.97|10
1645280180000|2022-02-19 14:16:20|14147.22|14027.22|14150.19|14030.19|14150.19|14030.19|14147.22|14027.22|9
1645280190000|2022-02-19 14:16:30|14151.06|14031.06|14151.8|14031.8|14151.8|14031.8|14151.06|14031.06|10
1645280200000|2022-02-19 14:16:40|14151.85|14031.85|14150.33|14030.33|14152.17|14032.17|14150.33|14030.33|10
1645280210000|2022-02-19 14:16:50|14150.12|14030.12|14149.44|14029.44|14150.31|14030.31|14149.44|14029.44|10
1645280220000|2022-02-19 14:17:00|14149|14029|14146.54|14026.54|14149|14029|14146.54|14026.54|10
1645280230000|2022-02-19 14:17:10|14146.59|14026.59|14143.67|14023.67|14147.6|14027.6|14143.67|14023.67|10
1645280240000|2022-02-19 14:17:20|14143.17|14023.17|14133.51|14013.51|14143.17|14023.17|14133.51|14013.51|10
1645280250000|2022-02-19 14:17:30|14132.59|14012.59|14128.9|14008.9|14132.59|14012.59|14128.9|14008.9|10
1645280260000|2022-02-19 14:17:40|14128.76|14008.76|14127.58|14007.58|14128.98|14008.98|14127.58|14007.58|10
1645280270000|2022-02-19 14:17:50|14127.79|14007.79|14126.55|14006.55|14127.79|14007.79|14126.55|14006.55|10
1645280280000|2022-02-19 14:18:00|14126.63|14006.63|14130.06|14010.06|14130.06|14010.06|14126.63|14006.63|9
1645280290000|2022-02-19 14:18:10|14129.84|14009.84|14135.09|14015.09|14135.09|14015.09|14129.84|14009.84|10
1645280300000|2022-02-19 14:18:20|14135.92|14015.92|14135.4|14015.4|14136.05|14016.05|14134.75|14014.75|10
1645280310000|2022-02-19 14:18:30|14135.45|14015.45|14135.66|14015.66|14135.9|14015.9|14135.45|14015.45|10
1645280320000|2022-02-19 14:18:40|14135.9|14015.9|14136.53|14016.53|14136.53|14016.53|14135.73|14015.73|10
1645280330000|2022-02-19 14:18:50|14136.51|14016.51|14137.57|14017.57|14137.57|14017.57|14135.85|14015.85|10
1645280340000|2022-02-19 14:19:00|14137.83|14017.83|14138.25|14018.25|14138.3|14018.3|14137.61|14017.61|10
1645280350000|2022-02-19 14:19:10|14138.18|14018.18|14136.96|14016.96|14138.44|14018.44|14136.66|14016.66|9
1645280360000|2022-02-19 14:19:20|14138.06|14018.06|14139.23|14019.23|14139.27|14019.27|14138.06|14018.06|10
1645280370000|2022-02-19 14:19:30|14139.19|14019.19|14139.14|14019.14|14139.37|14019.37|14138.5|14018.5|10
1645280380000|2022-02-19 14:19:40|14139.23|14019.23|14139.1|14019.1|14139.28|14019.28|14138.92|14018.92|10
1645280390000|2022-02-19 14:19:50|14139.2|14019.2|14138.44|14018.44|14139.53|14019.53|14138.42|14018.42|9
1645280400000|2022-02-19 14:20:00|14138.48|14018.48|14138.72|14018.72|14138.72|14018.72|14138.23|14018.23|9
1645280410000|2022-02-19 14:20:10|14138.63|14018.63|14136.59|14016.59|14138.63|14018.63|14136.59|14016.59|10
1645280420000|2022-02-19 14:20:20|14136.33|14016.33|14135.91|14015.91|14136.49|14016.49|14135.91|14015.91|10
1645280430000|2022-02-19 14:20:30|14135.9|14015.9|14135.31|14015.31|14136.03|14016.03|14135.31|14015.31|10
1645280440000|2022-02-19 14:20:40|14135.48|14015.48|14134.92|14014.92|14135.48|14015.48|14134.88|14014.88|10
1645280450000|2022-02-19 14:20:50|14135|14015|14137.18|14017.18|14137.18|14017.18|14135|14015|10
1645280460000|2022-02-19 14:21:00|14137.57|14017.57|14135.71|14015.71|14137.67|14017.67|14135.7|14015.7|10
1645280470000|2022-02-19 14:21:10|14135.47|14015.47|14135.75|14015.75|14135.93|14015.93|14135.27|14015.27|9
1645280480000|2022-02-19 14:21:20|14135.69|14015.69|14135.45|14015.45|14135.95|14015.95|14135.45|14015.45|8
1645280490000|2022-02-19 14:21:30|14135.18|14015.18|14134.25|14014.25|14135.18|14015.18|14134.09|14014.09|10
1645280500000|2022-02-19 14:21:40|14133.93|14013.93|14134.36|14014.36|14134.44|14014.44|14133.73|14013.73|10
1645280510000|2022-02-19 14:21:50|14134.45|14014.45|14133.27|14013.27|14134.45|14014.45|14132.08|14012.08|9
1645280520000|2022-02-19 14:22:00|14132.09|14012.09|14131.13|14011.13|14132.37|14012.37|14130.73|14010.73|10
1645280530000|2022-02-19 14:22:10|14131.41|14011.41|14129.52|14009.52|14131.41|14011.41|14129.52|14009.52|10
1645280540000|2022-02-19 14:22:20|14129.27|14009.27|14126.32|14006.32|14129.27|14009.27|14126.32|14006.32|9
1645280550000|2022-02-19 14:22:30|14126.38|14006.38|14125.36|14005.36|14126.4|14006.4|14125.3|14005.3|10
1645280560000|2022-02-19 14:22:40|14125.02|14005.02|14125.26|14005.26|14125.29|14005.29|14124.75|14004.75|10
1645280570000|2022-02-19 14:22:50|14124.95|14004.95|14124.81|14004.81|14125.32|14005.32|14124.81|14004.81|8
1645280580000|2022-02-19 14:23:00|14124.64|14004.64|14124.39|14004.39|14124.64|14004.64|14124.39|14004.39|9
1645280590000|2022-02-19 14:23:10|14124.34|14004.34|14124.39|14004.39|14124.39|14004.39|14123.47|14003.47|9
1645280600000|2022-02-19 14:23:20|14124.34|14004.34|14123.63|14003.63|14124.56|14004.56|14123.43|14003.43|10
1645280610000|2022-02-19 14:23:30|14123.52|14003.52|14124.25|14004.25|14124.25|14004.25|14123.43|14003.43|10
1645280620000|2022-02-19 14:23:40|14124.06|14004.06|14124.16|14004.16|14124.39|14004.39|14123.87|14003.87|10
1645280630000|2022-02-19 14:23:50|14124.05|14004.05|14124.72|14004.72|14124.72|14004.72|14123.92|14003.92|10
1645280640000|2022-02-19 14:24:00|14124.83|14004.83|14124.94|14004.94|14124.98|14004.98|14124.59|14004.59|8
1645280650000|2022-02-19 14:24:10|14124.91|14004.91|14127.59|14007.59|14127.59|14007.59|14124.91|14004.91|10
1645280660000|2022-02-19 14:24:20|14127.98|14007.98|14128.62|14008.62|14128.62|14008.62|14127.92|14007.92|9
1645280670000|2022-02-19 14:24:30|14128.99|14008.99|14127.19|14007.19|14129.29|14009.29|14127.19|14007.19|10
1645280680000|2022-02-19 14:24:40|14126.77|14006.77|14122.6|14002.6|14126.77|14006.77|14122.53|14002.53|10
1645280690000|2022-02-19 14:24:50|14121.54|14001.54|14124.8|14004.8|14124.8|14004.8|14121.54|14001.54|10
1645280700000|2022-02-19 14:25:00|14125.18|14005.18|14126.14|14006.14|14126.25|14006.25|14125.18|14005.18|9
1645280710000|2022-02-19 14:25:10|14126.42|14006.42|14129.12|14009.12|14129.12|14009.12|14126.42|14006.42|10
1645280720000|2022-02-19 14:25:20|14130.65|14010.65|14136.18|14016.18|14136.18|14016.18|14130.65|14010.65|10
1645280730000|2022-02-19 14:25:30|14136.54|14016.54|14139.13|14019.13|14139.13|14019.13|14136.54|14016.54|9
1645280740000|2022-02-19 14:25:40|14138.82|14018.82|14137.84|14017.84|14138.82|14018.82|14137.69|14017.69|10
1645280750000|2022-02-19 14:25:50|14137.79|14017.79|14138.4|14018.4|14138.4|14018.4|14137.79|14017.79|9
1645280760000|2022-02-19 14:26:00|14138.62|14018.62|14139.09|14019.09|14139.33|14019.33|14138.58|14018.58|10
1645280770000|2022-02-19 14:26:10|14139.48|14019.48|14138.42|14018.42|14139.51|14019.51|14138.42|14018.42|10
1645280780000|2022-02-19 14:26:20|14138.45|14018.45|14138.9|14018.9|14138.99|14018.99|14138.27|14018.27|10
1645280790000|2022-02-19 14:26:30|14138.71|14018.71|14137.25|14017.25|14138.71|14018.71|14137.13|14017.13|9
1645280800000|2022-02-19 14:26:40|14137.27|14017.27|14137.04|14017.04|14137.27|14017.27|14136.77|14016.77|9
1645280810000|2022-02-19 14:26:50|14137.18|14017.18|14135.35|14015.35|14137.2|14017.2|14135.11|14015.11|9
1645280820000|2022-02-19 14:27:00|14135.15|14015.15|14134.45|14014.45|14135.15|14015.15|14134.45|14014.45|7
1645280830000|2022-02-19 14:27:10|14134.25|14014.25|14133.83|14013.83|14134.43|14014.43|14133.83|14013.83|9
1645280840000|2022-02-19 14:27:20|14133.87|14013.87|14133.26|14013.26|14133.87|14013.87|14132.84|14012.84|10
1645280850000|2022-02-19 14:27:30|14133.69|14013.69|14134.3|14014.3|14134.48|14014.48|14133.69|14013.69|10
1645280860000|2022-02-19 14:27:40|14134.26|14014.26|14135.03|14015.03|14135.3|14015.3|14134.26|14014.26|10
1645280870000|2022-02-19 14:27:50|14135.02|14015.02|14134.92|14014.92|14135.3|14015.3|14134.92|14014.92|9
1645280880000|2022-02-19 14:28:00|14134.89|14014.89|14133.05|14013.05|14135.25|14015.25|14133.05|14013.05|10
1645280890000|2022-02-19 14:28:10|14132.98|14012.98|14130.21|14010.21|14132.98|14012.98|14130.11|14010.11|10
1645280900000|2022-02-19 14:28:20|14130.05|14010.05|14129.76|14009.76|14130.59|14010.59|14129.56|14009.56|9
1645280910000|2022-02-19 14:28:30|14129.55|14009.55|14127.74|14007.74|14129.62|14009.62|14127.74|14007.74|10
1645280920000|2022-02-19 14:28:40|14127.68|14007.68|14127.05|14007.05|14127.68|14007.68|14127.05|14007.05|10
1645280930000|2022-02-19 14:28:50|14127.15|14007.15|14126.12|14006.12|14127.15|14007.15|14125.98|14005.98|10
1645280940000|2022-02-19 14:29:00|14126.21|14006.21|14126.35|14006.35|14126.35|14006.35|14126.05|14006.05|9
1645280950000|2022-02-19 14:29:10|14126.59|14006.59|14124.85|14004.85|14127.15|14007.15|14124.85|14004.85|10
1645280960000|2022-02-19 14:29:20|14125.02|14005.02|14126.46|14006.46|14126.46|14006.46|14124.98|14004.98|10
1645280970000|2022-02-19 14:29:30|14126.51|14006.51|14127.34|14007.34|14127.34|14007.34|14126.51|14006.51|9
1645280980000|2022-02-19 14:29:40|14127.45|14007.45|14127.47|14007.47|14127.47|14007.47|14127.11|14007.11|9
1645280990000|2022-02-19 14:29:50|14127.44|14007.44|14126.76|14006.76|14127.44|14007.44|14126.32|14006.32|9
1645281000000|2022-02-19 14:30:00|14127.11|14007.11|14127.22|14007.22|14127.26|14007.26|14126.95|14006.95|9
1645281010000|2022-02-19 14:30:10|14127.55|14007.55|14127.13|14007.13|14127.59|14007.59|14127.09|14007.09|10
1645281020000|2022-02-19 14:30:20|14127.19|14007.19|14128.16|14008.16|14128.16|14008.16|14127.19|14007.19|9
1645281030000|2022-02-19 14:30:30|14128.04|14008.04|14128.16|14008.16|14128.39|14008.39|14127.89|14007.89|9
1645281040000|2022-02-19 14:30:40|14128.22|14008.22|14128.84|14008.84|14128.85|14008.85|14127.95|14007.95|9
1645281050000|2022-02-19 14:30:50|14129.15|14009.15|14128.56|14008.56|14129.15|14009.15|14127.96|14007.96|10
1645281060000|2022-02-19 14:31:00|14128.54|14008.54|14128.94|14008.94|14129.65|14009.65|14128.46|14008.46|10
1645281070000|2022-02-19 14:31:10|14129.15|14009.15|14127.88|14007.88|14129.15|14009.15|14127.58|14007.58|10
1645281080000|2022-02-19 14:31:20|14127.75|14007.75|14126.53|14006.53|14127.75|14007.75|14126.53|14006.53|9
1645281090000|2022-02-19 14:31:30|14126.24|14006.24|14124.44|14004.44|14126.26|14006.26|14124.44|14004.44|10
1645281100000|2022-02-19 14:31:40|14124.43|14004.43|14114.08|13994.08|14124.43|14004.43|14114.08|13994.08|10
1645281110000|2022-02-19 14:31:50|14113.16|13993.16|14108.58|13988.58|14113.16|13993.16|14108.58|13988.58|10
1645281120000|2022-02-19 14:32:00|14108.42|13988.42|14105.91|13985.91|14108.42|13988.42|14105.91|13985.91|10
1645281130000|2022-02-19 14:32:10|14105.76|13985.76|14104.71|13984.71|14105.76|13985.76|14104.66|13984.66|10
1645281140000|2022-02-19 14:32:20|14104.68|13984.68|14099.68|13979.68|14104.68|13984.68|14099.68|13979.68|10
1645281150000|2022-02-19 14:32:30|14099.33|13979.33|14096.41|13976.41|14099.33|13979.33|14096.41|13976.41|9
1645281160000|2022-02-19 14:32:40|14096.17|13976.17|14096.17|13976.17|14096.18|13976.18|14095.11|13975.11|10
1645281170000|2022-02-19 14:32:50|14096.51|13976.51|14096.36|13976.36|14096.59|13976.59|14096.07|13976.07|10
1645281180000|2022-02-19 14:33:00|14096.51|13976.51|14097.97|13977.97|14097.97|13977.97|14096.51|13976.51|10
1645281190000|2022-02-19 14:33:10|14097.65|13977.65|14099.06|13979.06|14100.34|13980.34|14097.65|13977.65|8
1645281200000|2022-02-19 14:33:20|14098.52|13978.52|14096.33|13976.33|14098.55|13978.55|14096.33|13976.33|10
1645281210000|2022-02-19 14:33:30|14095.55|13975.55|14094.19|13974.19|14095.55|13975.55|14094.17|13974.17|10
1645281220000|2022-02-19 14:33:40|14094.04|13974.04|14094.35|13974.35|14094.35|13974.35|14093.29|13973.29|10
1645281230000|2022-02-19 14:33:50|14094.5|13974.5|14095.57|13975.57|14095.84|13975.84|14094.25|13974.25|10
1645281240000|2022-02-19 14:34:00|14095.52|13975.52|14091.7|13971.7|14095.55|13975.55|14091.7|13971.7|10
1645281250000|2022-02-19 14:34:10|14091.56|13971.56|14089.49|13969.49|14091.56|13971.56|14089.3|13969.3|10
1645281260000|2022-02-19 14:34:20|14089.58|13969.58|14088.54|13968.54|14089.58|13969.58|14088.36|13968.36|10
1645281270000|2022-02-19 14:34:30|14088.32|13968.32|14088.68|13968.68|14089.03|13969.03|14088.25|13968.25|9
1645281280000|2022-02-19 14:34:40|14089.08|13969.08|14092.53|13972.53|14092.53|13972.53|14089.08|13969.08|10
1645281290000|2022-02-19 14:34:50|14093.11|13973.11|14093.03|13973.03|14093.54|13973.54|14093.03|13973.03|9
1645281300000|2022-02-19 14:35:00|14093.04|13973.04|14089.99|13969.99|14093.04|13973.04|14089.99|13969.99|10
1645281310000|2022-02-19 14:35:10|14090.36|13970.36|14089.9|13969.9|14090.36|13970.36|14088.84|13968.84|10
1645281320000|2022-02-19 14:35:20|14090.12|13970.12|14089.79|13969.79|14090.39|13970.39|14089.79|13969.79|9
1645281330000|2022-02-19 14:35:30|14089.87|13969.87|14092.52|13972.52|14092.52|13972.52|14089.64|13969.64|9
1645281340000|2022-02-19 14:35:40|14092.34|13972.34|14092.62|13972.62|14093.17|13973.17|14092|13972|10
1645281350000|2022-02-19 14:35:50|14091.25|13971.25|14089.3|13969.3|14091.25|13971.25|14089.2|13969.2|9
1645281360000|2022-02-19 14:36:00|14088.83|13968.83|14087.35|13967.35|14088.83|13968.83|14087.35|13967.35|10
1645281370000|2022-02-19 14:36:10|14087.24|13967.24|14087.22|13967.22|14087.71|13967.71|14087.22|13967.22|10
1645281380000|2022-02-19 14:36:20|14087.08|13967.08|14084.98|13964.98|14087.08|13967.08|14084.92|13964.92|10
1645281390000|2022-02-19 14:36:30|14085.61|13965.61|14086.37|13966.37|14086.94|13966.94|14085.61|13965.61|10
1645281400000|2022-02-19 14:36:40|14086.52|13966.52|14092.75|13972.75|14092.75|13972.75|14086.52|13966.52|10
1645281410000|2022-02-19 14:36:50|14093.36|13973.36|14098.3|13978.3|14098.33|13978.33|14093.36|13973.36|10
1645281420000|2022-02-19 14:37:00|14099|13979|14105.01|13985.01|14105.02|13985.02|14099|13979|10
1645281430000|2022-02-19 14:37:10|14105.11|13985.11|14103.03|13983.03|14105.11|13985.11|14102.25|13982.25|10
1645281440000|2022-02-19 14:37:20|14102.8|13982.8|14103.52|13983.52|14103.52|13983.52|14102.41|13982.41|10
1645281450000|2022-02-19 14:37:30|14104.19|13984.19|14105.62|13985.62|14105.62|13985.62|14104.05|13984.05|10
1645281460000|2022-02-19 14:37:40|14106.16|13986.16|14111.82|13991.82|14111.82|13991.82|14106.07|13986.07|10
1645281470000|2022-02-19 14:37:50|14111.5|13991.5|14113.21|13993.21|14113.21|13993.21|14111.24|13991.24|9
1645281480000|2022-02-19 14:38:00|14112.99|13992.99|14110.78|13990.78|14113.12|13993.12|14110.78|13990.78|10
1645281490000|2022-02-19 14:38:10|14110.91|13990.91|14109.16|13989.16|14111.01|13991.01|14109.16|13989.16|10
1645281500000|2022-02-19 14:38:20|14109.02|13989.02|14109.84|13989.84|14109.84|13989.84|14108.8|13988.8|9
1645281510000|2022-02-19 14:38:30|14109.85|13989.85|14108.58|13988.58|14110.19|13990.19|14108.57|13988.57|10
1645281520000|2022-02-19 14:38:40|14108.8|13988.8|14108.69|13988.69|14109.04|13989.04|14108.58|13988.58|10
1645281530000|2022-02-19 14:38:50|14108.57|13988.57|14107.23|13987.23|14108.57|13988.57|14107.23|13987.23|9
1645281540000|2022-02-19 14:39:00|14107.48|13987.48|14107.44|13987.44|14107.97|13987.97|14107.44|13987.44|9
1645281550000|2022-02-19 14:39:10|14107.49|13987.49|14106.5|13986.5|14107.82|13987.82|14106.5|13986.5|10
1645281560000|2022-02-19 14:39:20|14106.19|13986.19|14106.11|13986.11|14106.19|13986.19|14105.49|13985.49|10
1645281570000|2022-02-19 14:39:30|14106.39|13986.39|14106.61|13986.61|14106.76|13986.76|14106.31|13986.31|10
1645281580000|2022-02-19 14:39:40|14106.6|13986.6|14107.24|13987.24|14107.24|13987.24|14106.6|13986.6|10
1645281590000|2022-02-19 14:39:50|14107.32|13987.32|14108.5|13988.5|14108.57|13988.57|14107.32|13987.32|9
1645281600000|2022-02-19 14:40:00|14108.54|13988.54|14110.2|13990.2|14110.2|13990.2|14108.52|13988.52|10
1645281610000|2022-02-19 14:40:10|14109.73|13989.73|14110.53|13990.53|14110.74|13990.74|14109.66|13989.66|9
1645281620000|2022-02-19 14:40:20|14110.63|13990.63|14109.28|13989.28|14110.63|13990.63|14109.28|13989.28|10
1645281630000|2022-02-19 14:40:30|14108.6|13988.6|14107.93|13987.93|14109|13989|14107.93|13987.93|9
1645281640000|2022-02-19 14:40:40|14107.44|13987.44|14106.61|13986.61|14107.44|13987.44|14106.61|13986.61|9
1645281650000|2022-02-19 14:40:50|14106.65|13986.65|14107.17|13987.17|14107.17|13987.17|14106.05|13986.05|9
1645281660000|2022-02-19 14:41:00|14107.26|13987.26|14107.73|13987.73|14107.86|13987.86|14107.26|13987.26|8
1645281670000|2022-02-19 14:41:10|14107.53|13987.53|14107.59|13987.59|14107.66|13987.66|14107.36|13987.36|8
1645281680000|2022-02-19 14:41:20|14107.71|13987.71|14107.24|13987.24|14107.98|13987.98|14107.02|13987.02|10
1645281690000|2022-02-19 14:41:30|14107.19|13987.19|14108.5|13988.5|14108.61|13988.61|14107.19|13987.19|10
1645281700000|2022-02-19 14:41:40|14108.68|13988.68|14110.04|13990.04|14110.04|13990.04|14108.68|13988.68|10
1645281710000|2022-02-19 14:41:50|14109.93|13989.93|14110.37|13990.37|14110.46|13990.46|14109.93|13989.93|8
1645281720000|2022-02-19 14:42:00|14110.98|13990.98|14112.17|13992.17|14112.17|13992.17|14110.91|13990.91|10
1645281730000|2022-02-19 14:42:10|14112.19|13992.19|14114.19|13994.19|14114.31|13994.31|14112.19|13992.19|9
1645281740000|2022-02-19 14:42:20|14114.44|13994.44|14113.97|13993.97|14114.81|13994.81|14113.97|13993.97|9
1645281750000|2022-02-19 14:42:30|14113.51|13993.51|14115.08|13995.08|14115.08|13995.08|14112.33|13992.33|10
1645281760000|2022-02-19 14:42:40|14116.39|13996.39|14122.6|14002.6|14122.6|14002.6|14116.39|13996.39|10
1645281770000|2022-02-19 14:42:50|14122.56|14002.56|14121.56|14001.56|14122.59|14002.59|14121.56|14001.56|9
1645281780000|2022-02-19 14:43:00|14121.12|14001.12|14120.59|14000.59|14121.12|14001.12|14120.19|14000.19|10
1645281790000|2022-02-19 14:43:10|14120.72|14000.72|14125.18|14005.18|14125.18|14005.18|14120.72|14000.72|10
1645281800000|2022-02-19 14:43:20|14125.55|14005.55|14128.17|14008.17|14128.17|14008.17|14125.55|14005.55|9
1645281810000|2022-02-19 14:43:30|14130|14010|14134.44|14014.44|14134.44|14014.44|14130|14010|10
1645281820000|2022-02-19 14:43:40|14135.48|14015.48|14136.83|14016.83|14136.83|14016.83|14135.48|14015.48|10
1645281830000|2022-02-19 14:43:50|14136.87|14016.87|14134.95|14014.95|14136.87|14016.87|14134.95|14014.95|10
1645281840000|2022-02-19 14:44:00|14134.52|14014.52|14133.64|14013.64|14134.52|14014.52|14133.58|14013.58|9
1645281850000|2022-02-19 14:44:10|14133.75|14013.75|14133.17|14013.17|14134.11|14014.11|14133.16|14013.16|9
1645281860000|2022-02-19 14:44:20|14133.19|14013.19|14134.83|14014.83|14134.83|14014.83|14133.19|14013.19|10
1645281870000|2022-02-19 14:44:30|14134.71|14014.71|14136.99|14016.99|14136.99|14016.99|14134.56|14014.56|10
1645281880000|2022-02-19 14:44:40|14137|14017|14136.46|14016.46|14137.11|14017.11|14136.15|14016.15|8
1645281890000|2022-02-19 14:44:50|14136.62|14016.62|14137.18|14017.18|14137.28|14017.28|14136.6|14016.6|10
1645281900000|2022-02-19 14:45:00|14137.09|14017.09|14139.31|14019.31|14139.31|14019.31|14137.09|14017.09|10
1645281910000|2022-02-19 14:45:10|14139.22|14019.22|14141.04|14021.04|14141.04|14021.04|14139.22|14019.22|10
1645281920000|2022-02-19 14:45:20|14141.12|14021.12|14143.67|14023.67|14143.67|14023.67|14140.68|14020.68|10
1645281930000|2022-02-19 14:45:30|14145.28|14025.28|14149.94|14029.94|14149.94|14029.94|14145.28|14025.28|10
1645281940000|2022-02-19 14:45:40|14150.39|14030.39|14150.95|14030.95|14151.26|14031.26|14150.08|14030.08|10
1645281950000|2022-02-19 14:45:50|14150.92|14030.92|14153.18|14033.18|14153.18|14033.18|14150.92|14030.92|10
1645281960000|2022-02-19 14:46:00|14153.44|14033.44|14155.76|14035.76|14155.88|14035.88|14153.44|14033.44|10
1645281970000|2022-02-19 14:46:10|14155.3|14035.3|14151.2|14031.2|14155.47|14035.47|14151.2|14031.2|10
1645281980000|2022-02-19 14:46:20|14150.73|14030.73|14149.73|14029.73|14150.73|14030.73|14149.73|14029.73|10
1645281990000|2022-02-19 14:46:30|14149.4|14029.4|14150.79|14030.79|14150.79|14030.79|14148.87|14028.87|10
1645282000000|2022-02-19 14:46:40|14151.28|14031.28|14153.48|14033.48|14153.48|14033.48|14151.28|14031.28|10
1645282010000|2022-02-19 14:46:50|14153.4|14033.4|14154.96|14034.96|14154.96|14034.96|14153.4|14033.4|10
1645282020000|2022-02-19 14:47:00|14155.16|14035.16|14154.69|14034.69|14155.16|14035.16|14154.26|14034.26|10
1645282030000|2022-02-19 14:47:10|14154.7|14034.7|14153.78|14033.78|14154.7|14034.7|14153.78|14033.78|10
1645282040000|2022-02-19 14:47:20|14153.85|14033.85|14152.19|14032.19|14153.85|14033.85|14152.11|14032.11|10
1645282050000|2022-02-19 14:47:30|14152.9|14032.9|14154.14|14034.14|14154.14|14034.14|14152.88|14032.88|10
1645282060000|2022-02-19 14:47:40|14154.45|14034.45|14156.1|14036.1|14156.27|14036.27|14154.36|14034.36|9
1645282070000|2022-02-19 14:47:50|14155.87|14035.87|14155.7|14035.7|14156.05|14036.05|14155.31|14035.31|10
1645282080000|2022-02-19 14:48:00|14155.55|14035.55|14154.33|14034.33|14155.55|14035.55|14154.22|14034.22|10
1645282090000|2022-02-19 14:48:10|14154.54|14034.54|14152.91|14032.91|14154.56|14034.56|14152.64|14032.64|9
1645282100000|2022-02-19 14:48:20|14152.89|14032.89|14152.27|14032.27|14152.89|14032.89|14152.02|14032.02|9
1645282110000|2022-02-19 14:48:30|14152.15|14032.15|14152.02|14032.02|14152.32|14032.32|14152.01|14032.01|9
1645282120000|2022-02-19 14:48:40|14152.08|14032.08|14152.12|14032.12|14152.5|14032.5|14152.08|14032.08|10
1645282130000|2022-02-19 14:48:50|14152.13|14032.13|14149.78|14029.78|14152.13|14032.13|14149.72|14029.72|10
1645282140000|2022-02-19 14:49:00|14149.86|14029.86|14150.3|14030.3|14150.3|14030.3|14149.42|14029.42|10
1645282150000|2022-02-19 14:49:10|14150.26|14030.26|14153.69|14033.69|14153.69|14033.69|14149.74|14029.74|9
1645282160000|2022-02-19 14:49:20|14154.27|14034.27|14155.72|14035.72|14155.72|14035.72|14154.1|14034.1|9
1645282170000|2022-02-19 14:49:30|14155.83|14035.83|14157.33|14037.33|14157.33|14037.33|14155.83|14035.83|7
1645282180000|2022-02-19 14:49:40|14157.68|14037.68|14159.1|14039.1|14159.1|14039.1|14157.65|14037.65|10
1645282190000|2022-02-19 14:49:50|14159.05|14039.05|14160.75|14040.75|14160.75|14040.75|14159.05|14039.05|9
1645282200000|2022-02-19 14:50:00|14160.28|14040.28|14160.25|14040.25|14160.48|14040.48|14160.07|14040.07|10
1645282210000|2022-02-19 14:50:10|14160.24|14040.24|14159.75|14039.75|14160.48|14040.48|14159.56|14039.56|10
1645282220000|2022-02-19 14:50:20|14160.08|14040.08|14157.55|14037.55|14160.13|14040.13|14157.55|14037.55|10
1645282230000|2022-02-19 14:50:30|14157.23|14037.23|14157|14037|14157.23|14037.23|14156.61|14036.61|10
1645282240000|2022-02-19 14:50:40|14156.85|14036.85|14153.6|14033.6|14156.85|14036.85|14153.6|14033.6|10
1645282250000|2022-02-19 14:50:50|14153.21|14033.21|14149.53|14029.53|14153.21|14033.21|14149.53|14029.53|10
1645282260000|2022-02-19 14:51:00|14149.28|14029.28|14144.56|14024.56|14149.28|14029.28|14144.56|14024.56|10
1645282270000|2022-02-19 14:51:10|14144.59|14024.59|14144.65|14024.65|14144.66|14024.66|14143.88|14023.88|10
1645282280000|2022-02-19 14:51:20|14144.79|14024.79|14145.59|14025.59|14145.59|14025.59|14144.65|14024.65|10
1645282290000|2022-02-19 14:51:30|14145.65|14025.65|14146.87|14026.87|14147.32|14027.32|14145.65|14025.65|10
1645282300000|2022-02-19 14:51:40|14146.49|14026.49|14146.93|14026.93|14146.93|14026.93|14146.49|14026.49|10
1645282310000|2022-02-19 14:51:50|14146.71|14026.71|14147.02|14027.02|14147.02|14027.02|14146.41|14026.41|10
1645282320000|2022-02-19 14:52:00|14147.01|14027.01|14147.21|14027.21|14147.27|14027.27|14147.01|14027.01|8
1645282330000|2022-02-19 14:52:10|14146.83|14026.83|14143.13|14023.13|14146.9|14026.9|14143.13|14023.13|10
1645282340000|2022-02-19 14:52:20|14142.95|14022.95|14141.44|14021.44|14142.95|14022.95|14141.41|14021.41|10
1645282350000|2022-02-19 14:52:30|14141.4|14021.4|14139.96|14019.96|14141.42|14021.42|14139.96|14019.96|10
1645282360000|2022-02-19 14:52:40|14139.95|14019.95|14141.43|14021.43|14141.43|14021.43|14139.65|14019.65|10
1645282370000|2022-02-19 14:52:50|14141.59|14021.59|14143.12|14023.12|14143.12|14023.12|14141.59|14021.59|10
1645282380000|2022-02-19 14:53:00|14143.43|14023.43|14147.49|14027.49|14147.49|14027.49|14143.43|14023.43|10
1645282390000|2022-02-19 14:53:10|14147.67|14027.67|14150.5|14030.5|14150.5|14030.5|14147.63|14027.63|10
1645282400000|2022-02-19 14:53:20|14150.4|14030.4|14151.63|14031.63|14151.63|14031.63|14150.4|14030.4|9
1645282410000|2022-02-19 14:53:30|14152.15|14032.15|14152.43|14032.43|14152.7|14032.7|14152.15|14032.15|10
1645282420000|2022-02-19 14:53:40|14152.48|14032.48|14153.03|14033.03|14153.03|14033.03|14152.48|14032.48|10
1645282430000|2022-02-19 14:53:50|14152.93|14032.93|14153.38|14033.38|14153.44|14033.44|14152.71|14032.71|10
1645282440000|2022-02-19 14:54:00|14153.49|14033.49|14153.32|14033.32|14153.93|14033.93|14153.32|14033.32|8
1645282450000|2022-02-19 14:54:10|14153.47|14033.47|14152.57|14032.57|14153.47|14033.47|14152.57|14032.57|10
1645282460000|2022-02-19 14:54:20|14152.67|14032.67|14150.91|14030.91|14152.67|14032.67|14150.91|14030.91|10
1645282470000|2022-02-19 14:54:30|14150.8|14030.8|14153.27|14033.27|14153.27|14033.27|14150.8|14030.8|10
1645282480000|2022-02-19 14:54:40|14153.33|14033.33|14154.46|14034.46|14154.46|14034.46|14153.33|14033.33|10
1645282490000|2022-02-19 14:54:50|14154.33|14034.33|14154.81|14034.81|14154.81|14034.81|14154.28|14034.28|9
1645282500000|2022-02-19 14:55:00|14154.7|14034.7|14153.99|14033.99|14154.7|14034.7|14153.98|14033.98|10
1645282510000|2022-02-19 14:55:10|14153.8|14033.8|14154.2|14034.2|14154.29|14034.29|14153.47|14033.47|10
1645282520000|2022-02-19 14:55:20|14154.14|14034.14|14154.83|14034.83|14155.49|14035.49|14154.14|14034.14|10
1645282530000|2022-02-19 14:55:30|14154.79|14034.79|14156.26|14036.26|14156.26|14036.26|14154.79|14034.79|10
1645282540000|2022-02-19 14:55:40|14156.31|14036.31|14155.9|14035.9|14156.31|14036.31|14155.9|14035.9|10
1645282550000|2022-02-19 14:55:50|14156.02|14036.02|14156.4|14036.4|14156.5|14036.5|14156.02|14036.02|9
1645282560000|2022-02-19 14:56:00|14156.39|14036.39|14157.22|14037.22|14157.22|14037.22|14156.39|14036.39|8
1645282570000|2022-02-19 14:56:10|14157.19|14037.19|14159.07|14039.07|14159.22|14039.22|14157.19|14037.19|9
1645282580000|2022-02-19 14:56:20|14159.01|14039.01|14159.11|14039.11|14159.25|14039.25|14158.96|14038.96|9
1645282590000|2022-02-19 14:56:30|14159|14039|14158.44|14038.44|14159|14039|14158.39|14038.39|9
1645282600000|2022-02-19 14:56:40|14158.25|14038.25|14158.45|14038.45|14158.45|14038.45|14158.17|14038.17|10
1645282610000|2022-02-19 14:56:50|14158.69|14038.69|14158.51|14038.51|14158.99|14038.99|14158.51|14038.51|10
1645282620000|2022-02-19 14:57:00|14158.1|14038.1|14157.82|14037.82|14158.13|14038.13|14157.82|14037.82|9
1645282630000|2022-02-19 14:57:10|14157.89|14037.89|14157.7|14037.7|14158.07|14038.07|14157.7|14037.7|8
1645282640000|2022-02-19 14:57:20|14157.74|14037.74|14158.15|14038.15|14158.24|14038.24|14157.74|14037.74|8
1645282650000|2022-02-19 14:57:30|14158.11|14038.11|14157.65|14037.65|14158.11|14038.11|14157.46|14037.46|9
1645282660000|2022-02-19 14:57:40|14157.69|14037.69|14157.39|14037.39|14157.69|14037.69|14157.22|14037.22|9
1645282670000|2022-02-19 14:57:50|14157.38|14037.38|14156.98|14036.98|14157.38|14037.38|14156.98|14036.98|8
1645282680000|2022-02-19 14:58:00|14157.23|14037.23|14154.29|14034.29|14157.44|14037.44|14154.29|14034.29|10
1645282690000|2022-02-19 14:58:10|14154.15|14034.15|14148.7|14028.7|14154.15|14034.15|14148.7|14028.7|9
1645282700000|2022-02-19 14:58:20|14147.26|14027.26|14145.85|14025.85|14147.26|14027.26|14145.77|14025.77|10
1645282710000|2022-02-19 14:58:30|14146.16|14026.16|14145.2|14025.2|14146.16|14026.16|14145.2|14025.2|10
1645282720000|2022-02-19 14:58:40|14144.77|14024.77|14138.91|14018.91|14144.77|14024.77|14138.91|14018.91|9
1645282730000|2022-02-19 14:58:50|14138.34|14018.34|14138.73|14018.73|14138.94|14018.94|14138.34|14018.34|10
1645282740000|2022-02-19 14:59:00|14138.71|14018.71|14138.25|14018.25|14138.72|14018.72|14138.14|14018.14|9
1645282750000|2022-02-19 14:59:10|14137.88|14017.88|14137.34|14017.34|14138.33|14018.33|14137.34|14017.34|10
1645282760000|2022-02-19 14:59:20|14137.3|14017.3|14136.93|14016.93|14137.32|14017.32|14136.47|14016.47|10
1645282770000|2022-02-19 14:59:30|14136.87|14016.87|14136.67|14016.67|14136.97|14016.97|14136.64|14016.64|9
1645282780000|2022-02-19 14:59:40|14136.89|14016.89|14136.03|14016.03|14136.89|14016.89|14136.01|14016.01|10
1645282790000|2022-02-19 14:59:50|14136.26|14016.26|14131.32|14011.32|14136.26|14016.26|14131.32|14011.32|10
1645282800000|2022-02-19 15:00:00|14131.03|14011.03|14129.82|14009.82|14131.03|14011.03|14129.21|14009.21|10
1645282810000|2022-02-19 15:00:10|14130.08|14010.08|14132.83|14012.83|14132.83|14012.83|14130.08|14010.08|10
1645282820000|2022-02-19 15:00:20|14133.41|14013.41|14132.94|14012.94|14133.59|14013.59|14132.94|14012.94|10
1645282830000|2022-02-19 15:00:30|14132.9|14012.9|14132.57|14012.57|14132.9|14012.9|14132.26|14012.26|9
1645282840000|2022-02-19 15:00:40|14132.9|14012.9|14133.45|14013.45|14133.79|14013.79|14132.9|14012.9|10
1645282850000|2022-02-19 15:00:50|14133.51|14013.51|14133.78|14013.78|14133.99|14013.99|14133.51|14013.51|10
1645282860000|2022-02-19 15:01:00|14133.74|14013.74|14129.99|14009.99|14133.74|14013.74|14129.99|14009.99|10
1645282870000|2022-02-19 15:01:10|14129.67|14009.67|14126.39|14006.39|14129.67|14009.67|14126.39|14006.39|10
1645282880000|2022-02-19 15:01:20|14126.12|14006.12|14124.95|14004.95|14126.12|14006.12|14124.9|14004.9|9
1645282890000|2022-02-19 15:01:30|14124.6|14004.6|14122.78|14002.78|14124.62|14004.62|14122.78|14002.78|10
1645282900000|2022-02-19 15:01:40|14122.64|14002.64|14120.86|14000.86|14122.64|14002.64|14120.86|14000.86|7
1645282910000|2022-02-19 15:01:50|14120.7|14000.7|14121.02|14001.02|14121.17|14001.17|14120.62|14000.62|10
1645282920000|2022-02-19 15:02:00|14120.89|14000.89|14116.65|13996.65|14120.89|14000.89|14116.65|13996.65|10
1645282930000|2022-02-19 15:02:10|14116.32|13996.32|14115.17|13995.17|14116.32|13996.32|14115.04|13995.04|10
1645282940000|2022-02-19 15:02:20|14115.13|13995.13|14115.66|13995.66|14115.75|13995.75|14114.64|13994.64|10
1645282950000|2022-02-19 15:02:30|14115.77|13995.77|14115.58|13995.58|14116.03|13996.03|14115.58|13995.58|10
1645282960000|2022-02-19 15:02:40|14115.82|13995.82|14115.59|13995.59|14115.84|13995.84|14115.45|13995.45|10
1645282970000|2022-02-19 15:02:50|14115.9|13995.9|14116.11|13996.11|14116.11|13996.11|14115.66|13995.66|10
1645282980000|2022-02-19 15:03:00|14115.99|13995.99|14114.98|13994.98|14115.99|13995.99|14114.98|13994.98|9
1645282990000|2022-02-19 15:03:10|14114.99|13994.99|14112.25|13992.25|14115.06|13995.06|14112.14|13992.14|10
1645283000000|2022-02-19 15:03:20|14112.34|13992.34|14111.65|13991.65|14112.97|13992.97|14111.65|13991.65|10
1645283010000|2022-02-19 15:03:30|14111.5|13991.5|14109.75|13989.75|14111.63|13991.63|14109.75|13989.75|10
1645283020000|2022-02-19 15:03:40|14109.64|13989.64|14107.99|13987.99|14109.81|13989.81|14107.99|13987.99|10
1645283030000|2022-02-19 15:03:50|14107.83|13987.83|14105.83|13985.83|14107.83|13987.83|14105.83|13985.83|10
1645283040000|2022-02-19 15:04:00|14105.63|13985.63|14105.21|13985.21|14105.63|13985.63|14105.21|13985.21|9
1645283050000|2022-02-19 15:04:10|14105.24|13985.24|14104.98|13984.98|14105.24|13985.24|14104.34|13984.34|10
1645283060000|2022-02-19 15:04:20|14105.28|13985.28|14105.15|13985.15|14105.79|13985.79|14105.15|13985.15|9
1645283070000|2022-02-19 15:04:30|14105.24|13985.24|14104.41|13984.41|14105.29|13985.29|14104.41|13984.41|8
1645283080000|2022-02-19 15:04:40|14104.17|13984.17|14107.57|13987.57|14107.57|13987.57|14104.16|13984.16|10
1645283090000|2022-02-19 15:04:50|14107.73|13987.73|14110.33|13990.33|14110.33|13990.33|14107.73|13987.73|10
1645283100000|2022-02-19 15:05:00|14110.62|13990.62|14111.31|13991.31|14111.31|13991.31|14110.16|13990.16|10
1645283110000|2022-02-19 15:05:10|14111.3|13991.3|14111.81|13991.81|14111.88|13991.88|14111.3|13991.3|10
1645283120000|2022-02-19 15:05:20|14111.47|13991.47|14111.03|13991.03|14111.97|13991.97|14111.03|13991.03|10
1645283130000|2022-02-19 15:05:30|14111.02|13991.02|14110.49|13990.49|14111.02|13991.02|14110.49|13990.49|10
1645283140000|2022-02-19 15:05:40|14110.34|13990.34|14109.31|13989.31|14110.48|13990.48|14109.31|13989.31|9
1645283150000|2022-02-19 15:05:50|14109.08|13989.08|14105.98|13985.98|14109.08|13989.08|14105.98|13985.98|10
1645283160000|2022-02-19 15:06:00|14105.42|13985.42|14103.91|13983.91|14105.42|13985.42|14103.91|13983.91|10
1645283170000|2022-02-19 15:06:10|14103.98|13983.98|14100.86|13980.86|14103.98|13983.98|14100.86|13980.86|10
1645283180000|2022-02-19 15:06:20|14099.75|13979.75|14094.48|13974.48|14099.75|13979.75|14094.48|13974.48|10
1645283190000|2022-02-19 15:06:30|14094.51|13974.51|14096.59|13976.59|14096.62|13976.62|14094.51|13974.51|10
1645283200000|2022-02-19 15:06:40|14096.26|13976.26|14097.39|13977.39|14097.67|13977.67|14096.26|13976.26|10
1645283210000|2022-02-19 15:06:50|14097.4|13977.4|14097.34|13977.34|14097.41|13977.41|14097.29|13977.29|9
1645283220000|2022-02-19 15:07:00|14097.18|13977.18|14097.01|13977.01|14097.18|13977.18|14096.07|13976.07|10
1645283230000|2022-02-19 15:07:10|14097.31|13977.31|14102.23|13982.23|14102.23|13982.23|14097.31|13977.31|10
1645283240000|2022-02-19 15:07:20|14102.18|13982.18|14103.22|13983.22|14103.22|13983.22|14102.18|13982.18|10
1645283250000|2022-02-19 15:07:30|14103.58|13983.58|14104.31|13984.31|14104.62|13984.62|14103.56|13983.56|10
1645283260000|2022-02-19 15:07:40|14104.03|13984.03|14103.97|13983.97|14104.03|13984.03|14103.47|13983.47|9
1645283270000|2022-02-19 15:07:50|14103.86|13983.86|14103.46|13983.46|14103.86|13983.86|14103.29|13983.29|9
1645283280000|2022-02-19 15:08:00|14103.09|13983.09|14103.2|13983.2|14103.21|13983.21|14102.51|13982.51|9
1645283290000|2022-02-19 15:08:10|14103.42|13983.42|14103.16|13983.16|14103.66|13983.66|14102.71|13982.71|9
1645283300000|2022-02-19 15:08:20|14103.65|13983.65|14102.93|13982.93|14103.65|13983.65|14102.93|13982.93|10
1645283310000|2022-02-19 15:08:30|14102.92|13982.92|14103.21|13983.21|14103.21|13983.21|14102.65|13982.65|9
1645283320000|2022-02-19 15:08:40|14103.36|13983.36|14104.61|13984.61|14104.61|13984.61|14103.36|13983.36|10
1645283330000|2022-02-19 15:08:50|14104.81|13984.81|14107.31|13987.31|14107.31|13987.31|14104.81|13984.81|9
1645283340000|2022-02-19 15:09:00|14107.96|13987.96|14114.37|13994.37|14114.37|13994.37|14107.96|13987.96|10
1645283350000|2022-02-19 15:09:10|14115.56|13995.56|14118.25|13998.25|14118.42|13998.42|14115.56|13995.56|9
1645283360000|2022-02-19 15:09:20|14119.09|13999.09|14117.82|13997.82|14119.37|13999.37|14117.82|13997.82|10
1645283370000|2022-02-19 15:09:30|14118.65|13998.65|14120.07|14000.07|14120.07|14000.07|14118.65|13998.65|10
1645283380000|2022-02-19 15:09:40|14120.2|14000.2|14121.04|14001.04|14121.04|14001.04|14120.15|14000.15|10
1645283390000|2022-02-19 15:09:50|14121.11|14001.11|14120.4|14000.4|14121.19|14001.19|14120.21|14000.21|10
1645283400000|2022-02-19 15:10:00|14121.11|14001.11|14119.51|13999.51|14121.11|14001.11|14119.11|13999.11|10
1645283410000|2022-02-19 15:10:10|14119.5|13999.5|14118.68|13998.68|14119.5|13999.5|14118.65|13998.65|10
1645283420000|2022-02-19 15:10:20|14118.51|13998.51|14118.13|13998.13|14118.51|13998.51|14117.58|13997.58|9
1645283430000|2022-02-19 15:10:30|14118.33|13998.33|14120.59|14000.59|14120.59|14000.59|14118.33|13998.33|10
1645283440000|2022-02-19 15:10:40|14120.71|14000.71|14121.09|14001.09|14121.09|14001.09|14120.58|14000.58|9
1645283450000|2022-02-19 15:10:50|14121.28|14001.28|14121.34|14001.34|14121.68|14001.68|14121.26|14001.26|10
1645283460000|2022-02-19 15:11:00|14121.31|14001.31|14120.67|14000.67|14121.36|14001.36|14120.63|14000.63|8
1645283470000|2022-02-19 15:11:10|14121.24|14001.24|14122.7|14002.7|14122.7|14002.7|14121.11|14001.11|10
1645283480000|2022-02-19 15:11:20|14122.79|14002.79|14126.87|14006.87|14126.87|14006.87|14122.79|14002.79|10
1645283490000|2022-02-19 15:11:30|14126.68|14006.68|14126.85|14006.85|14126.85|14006.85|14126.27|14006.27|10
1645283500000|2022-02-19 15:11:40|14126.74|14006.74|14127.87|14007.87|14128.62|14008.62|14126.74|14006.74|10
1645283510000|2022-02-19 15:11:50|14126.82|14006.82|14127.98|14007.98|14127.98|14007.98|14126.68|14006.68|10
1645283520000|2022-02-19 15:12:00|14128.33|14008.33|14128.15|14008.15|14128.65|14008.65|14127.95|14007.95|10
1645283530000|2022-02-19 15:12:10|14127.36|14007.36|14127.98|14007.98|14127.98|14007.98|14126.97|14006.97|10
1645283540000|2022-02-19 15:12:20|14128.15|14008.15|14127.79|14007.79|14128.73|14008.73|14127.79|14007.79|9
1645283550000|2022-02-19 15:12:30|14127.67|14007.67|14128.08|14008.08|14128.56|14008.56|14127.67|14007.67|10
1645283560000|2022-02-19 15:12:40|14128.07|14008.07|14124.36|14004.36|14128.07|14008.07|14124.36|14004.36|10
1645283570000|2022-02-19 15:12:50|14124.34|14004.34|14124.84|14004.84|14124.95|14004.95|14124.24|14004.24|10
1645283580000|2022-02-19 15:13:00|14124.86|14004.86|14124.8|14004.8|14125.02|14005.02|14124.36|14004.36|9
1645283590000|2022-02-19 15:13:10|14124.49|14004.49|14124.43|14004.43|14124.49|14004.49|14124.03|14004.03|10
1645283600000|2022-02-19 15:13:20|14124.41|14004.41|14125.27|14005.27|14125.27|14005.27|14124.22|14004.22|10
1645283610000|2022-02-19 15:13:30|14125.12|14005.12|14124.95|14004.95|14125.2|14005.2|14123.97|14003.97|9
1645283620000|2022-02-19 15:13:40|14125.41|14005.41|14127.56|14007.56|14127.56|14007.56|14125.24|14005.24|10
1645283630000|2022-02-19 15:13:50|14127.61|14007.61|14127.91|14007.91|14127.91|14007.91|14127.17|14007.17|9
1645283640000|2022-02-19 15:14:00|14127.85|14007.85|14127.56|14007.56|14128.17|14008.17|14127.56|14007.56|9
1645283650000|2022-02-19 15:14:10|14127.27|14007.27|14127.63|14007.63|14127.63|14007.63|14127.24|14007.24|9
1645283660000|2022-02-19 15:14:20|14127.76|14007.76|14127.24|14007.24|14128.41|14008.41|14127.24|14007.24|10
1645283670000|2022-02-19 15:14:30|14127.35|14007.35|14127.99|14007.99|14127.99|14007.99|14127.35|14007.35|8
1645283680000|2022-02-19 15:14:40|14128.07|14008.07|14128.49|14008.49|14128.83|14008.83|14128.07|14008.07|10
1645283690000|2022-02-19 15:14:50|14128.8|14008.8|14129.24|14009.24|14129.28|14009.28|14128.25|14008.25|9
1645283700000|2022-02-19 15:15:00|14129.22|14009.22|14129.48|14009.48|14129.48|14009.48|14129.17|14009.17|10
1645283710000|2022-02-19 15:15:10|14129.97|14009.97|14132.06|14012.06|14132.06|14012.06|14129.97|14009.97|10
1645283720000|2022-02-19 15:15:20|14132.27|14012.27|14134.25|14014.25|14134.36|14014.36|14132.16|14012.16|10
1645283730000|2022-02-19 15:15:30|14134.24|14014.24|14134.99|14014.99|14135.27|14015.27|14134.21|14014.21|10
1645283740000|2022-02-19 15:15:40|14134.8|14014.8|14134.84|14014.84|14135.17|14015.17|14134.48|14014.48|10
1645283750000|2022-02-19 15:15:50|14135.33|14015.33|14135.55|14015.55|14135.55|14015.55|14134.51|14014.51|10
1645283760000|2022-02-19 15:16:00|14135.32|14015.32|14136.23|14016.23|14136.46|14016.46|14135.32|14015.32|9
1645283770000|2022-02-19 15:16:10|14136.36|14016.36|14136.96|14016.96|14137.32|14017.32|14136.26|14016.26|10
1645283780000|2022-02-19 15:16:20|14136.99|14016.99|14140.69|14020.69|14140.69|14020.69|14136.99|14016.99|9
1645283790000|2022-02-19 15:16:30|14140.84|14020.84|14143.47|14023.47|14143.55|14023.55|14140.84|14020.84|10
1645283800000|2022-02-19 15:16:40|14144|14024|14148.26|14028.26|14148.26|14028.26|14144|14024|10
1645283810000|2022-02-19 15:16:50|14149.45|14029.45|14157.26|14037.26|14157.26|14037.26|14149.45|14029.45|10
1645283820000|2022-02-19 15:17:00|14157.67|14037.67|14159.19|14039.19|14160.17|14040.17|14157.67|14037.67|10
1645283830000|2022-02-19 15:17:10|14159.15|14039.15|14158.44|14038.44|14159.91|14039.91|14158.44|14038.44|10
1645283840000|2022-02-19 15:17:20|14158.75|14038.75|14158.68|14038.68|14159.12|14039.12|14158.56|14038.56|9
1645283850000|2022-02-19 15:17:30|14158.3|14038.3|14161.11|14041.11|14161.11|14041.11|14158.08|14038.08|10
1645283860000|2022-02-19 15:17:40|14161.49|14041.49|14164.65|14044.65|14164.65|14044.65|14161.49|14041.49|10
1645283870000|2022-02-19 15:17:50|14164.93|14044.93|14166.09|14046.09|14166.09|14046.09|14164.35|14044.35|10
1645283880000|2022-02-19 15:18:00|14166.2|14046.2|14169.63|14049.63|14169.63|14049.63|14166.2|14046.2|10
1645283890000|2022-02-19 15:18:10|14170.05|14050.05|14168.21|14048.21|14170.07|14050.07|14168.21|14048.21|9
1645283900000|2022-02-19 15:18:20|14167.9|14047.9|14165.96|14045.96|14167.97|14047.97|14165.96|14045.96|10
1645283910000|2022-02-19 15:18:30|14165.89|14045.89|14165.98|14045.98|14166.56|14046.56|14165.77|14045.77|9
1645283920000|2022-02-19 15:18:40|14165.57|14045.57|14165.9|14045.9|14166.17|14046.17|14165.34|14045.34|10
1645283930000|2022-02-19 15:18:50|14166.25|14046.25|14166.38|14046.38|14166.59|14046.59|14165.81|14045.81|10
1645283940000|2022-02-19 15:19:00|14166.44|14046.44|14167.74|14047.74|14167.74|14047.74|14166.44|14046.44|10
1645283950000|2022-02-19 15:19:10|14167.11|14047.11|14163.55|14043.55|14167.11|14047.11|14163.55|14043.55|10
1645283960000|2022-02-19 15:19:20|14162.91|14042.91|14162.16|14042.16|14163.02|14043.02|14162.14|14042.14|10
1645283970000|2022-02-19 15:19:30|14162.23|14042.23|14162.13|14042.13|14162.86|14042.86|14162.13|14042.13|10
1645283980000|2022-02-19 15:19:40|14162.15|14042.15|14162.7|14042.7|14163.06|14043.06|14162.15|14042.15|10
1645283990000|2022-02-19 15:19:50|14163.43|14043.43|14163.51|14043.51|14163.92|14043.92|14163.23|14043.23|10
1645284000000|2022-02-19 15:20:00|14163.92|14043.92|14165.69|14045.69|14165.69|14045.69|14163.92|14043.92|10
1645284010000|2022-02-19 15:20:10|14165.63|14045.63|14165.45|14045.45|14165.8|14045.8|14165.39|14045.39|9
1645284020000|2022-02-19 15:20:20|14165.42|14045.42|14163.3|14043.3|14165.74|14045.74|14163.3|14043.3|10
1645284030000|2022-02-19 15:20:30|14163.31|14043.31|14162.15|14042.15|14163.33|14043.33|14162.15|14042.15|9
1645284040000|2022-02-19 15:20:40|14162.03|14042.03|14162.21|14042.21|14162.21|14042.21|14161.52|14041.52|9
1645284050000|2022-02-19 15:20:50|14162.26|14042.26|14164.24|14044.24|14164.24|14044.24|14162.26|14042.26|10
1645284060000|2022-02-19 15:21:00|14164.4|14044.4|14166.02|14046.02|14166.06|14046.06|14164.4|14044.4|10
1645284070000|2022-02-19 15:21:10|14166.19|14046.19|14167.59|14047.59|14167.59|14047.59|14166.19|14046.19|10
1645284080000|2022-02-19 15:21:20|14167.66|14047.66|14170.58|14050.58|14170.58|14050.58|14167.66|14047.66|9
1645284090000|2022-02-19 15:21:30|14170.66|14050.66|14174.19|14054.19|14174.19|14054.19|14170.66|14050.66|10
1645284100000|2022-02-19 15:21:40|14174.29|14054.29|14176.14|14056.14|14176.14|14056.14|14174.29|14054.29|10
1645284110000|2022-02-19 15:21:50|14176.15|14056.15|14176.61|14056.61|14176.61|14056.61|14176.15|14056.15|8
1645284120000|2022-02-19 15:22:00|14176.59|14056.59|14179.01|14059.01|14179.01|14059.01|14176.42|14056.42|9
1645284130000|2022-02-19 15:22:10|14179.23|14059.23|14180.75|14060.75|14180.75|14060.75|14179.23|14059.23|10
1645284140000|2022-02-19 15:22:20|14180.65|14060.65|14185.02|14065.02|14185.02|14065.02|14180.65|14060.65|10
1645284150000|2022-02-19 15:22:30|14185.59|14065.59|14182.98|14062.98|14186.79|14066.79|14182.98|14062.98|10
1645284160000|2022-02-19 15:22:40|14182.91|14062.91|14180.89|14060.89|14182.91|14062.91|14180.89|14060.89|10
1645284170000|2022-02-19 15:22:50|14180.92|14060.92|14180.84|14060.84|14181.54|14061.54|14180.58|14060.58|9
1645284180000|2022-02-19 15:23:00|14180.82|14060.82|14183.31|14063.31|14183.31|14063.31|14180.82|14060.82|10
1645284190000|2022-02-19 15:23:10|14183.4|14063.4|14183.44|14063.44|14183.53|14063.53|14183.15|14063.15|10
1645284200000|2022-02-19 15:23:20|14183.52|14063.52|14182.93|14062.93|14183.91|14063.91|14182.93|14062.93|10
1645284210000|2022-02-19 15:23:30|14182.75|14062.75|14180.68|14060.68|14182.79|14062.79|14180.68|14060.68|8
1645284220000|2022-02-19 15:23:40|14180.33|14060.33|14177.83|14057.83|14180.33|14060.33|14177.83|14057.83|10
1645284230000|2022-02-19 15:23:50|14178.2|14058.2|14179.41|14059.41|14179.41|14059.41|14178.2|14058.2|10
1645284240000|2022-02-19 15:24:00|14179.55|14059.55|14181.25|14061.25|14181.25|14061.25|14179.55|14059.55|10
1645284250000|2022-02-19 15:24:10|14180.83|14060.83|14181.83|14061.83|14181.83|14061.83|14180.83|14060.83|10
1645284260000|2022-02-19 15:24:20|14182.01|14062.01|14183.64|14063.64|14183.78|14063.78|14182.01|14062.01|10
1645284270000|2022-02-19 15:24:30|14183.45|14063.45|14183.38|14063.38|14183.46|14063.46|14183.08|14063.08|9
1645284280000|2022-02-19 15:24:40|14183.46|14063.46|14185.1|14065.1|14185.1|14065.1|14183.46|14063.46|8
1645284290000|2022-02-19 15:24:50|14185.11|14065.11|14186.3|14066.3|14186.3|14066.3|14185.11|14065.11|10
1645284300000|2022-02-19 15:25:00|14186.01|14066.01|14182.76|14062.76|14186.09|14066.09|14182.76|14062.76|10
1645284310000|2022-02-19 15:25:10|14180.47|14060.47|14174.43|14054.43|14180.47|14060.47|14174.43|14054.43|10
1645284320000|2022-02-19 15:25:20|14173.85|14053.85|14172.44|14052.44|14173.85|14053.85|14172.22|14052.22|10
1645284330000|2022-02-19 15:25:30|14172.61|14052.61|14173.59|14053.59|14173.91|14053.91|14172.61|14052.61|10
1645284340000|2022-02-19 15:25:40|14173.35|14053.35|14174.6|14054.6|14174.6|14054.6|14173.22|14053.22|9
1645284350000|2022-02-19 15:25:50|14175.14|14055.14|14177.21|14057.21|14177.41|14057.41|14175.14|14055.14|10
1645284360000|2022-02-19 15:26:00|14177.26|14057.26|14179.38|14059.38|14179.59|14059.59|14177.26|14057.26|8
1645284370000|2022-02-19 15:26:10|14179.64|14059.64|14181.48|14061.48|14181.48|14061.48|14179.64|14059.64|10
1645284380000|2022-02-19 15:26:20|14181.44|14061.44|14182.2|14062.2|14182.25|14062.25|14181.21|14061.21|10
1645284390000|2022-02-19 15:26:30|14182.11|14062.11|14184.09|14064.09|14184.7|14064.7|14182.11|14062.11|10
1645284400000|2022-02-19 15:26:40|14184.42|14064.42|14185.08|14065.08|14185.24|14065.24|14184.42|14064.42|10
1645284410000|2022-02-19 15:26:50|14185.35|14065.35|14185|14065|14185.47|14065.47|14184.76|14064.76|10
1645284420000|2022-02-19 15:27:00|14185.03|14065.03|14185.51|14065.51|14186.04|14066.04|14185.03|14065.03|9
1645284430000|2022-02-19 15:27:10|14185.76|14065.76|14186.07|14066.07|14186.25|14066.25|14185.61|14065.61|9
1645284440000|2022-02-19 15:27:20|14186.19|14066.19|14185.55|14065.55|14186.35|14066.35|14185.55|14065.55|10
1645284450000|2022-02-19 15:27:30|14184.7|14064.7|14183.34|14063.34|14184.83|14064.83|14183.34|14063.34|10
1645284460000|2022-02-19 15:27:40|14183.66|14063.66|14183.08|14063.08|14183.84|14063.84|14183.02|14063.02|9
1645284470000|2022-02-19 15:27:50|14182.59|14062.59|14182.29|14062.29|14183.06|14063.06|14182.29|14062.29|10
1645284480000|2022-02-19 15:28:00|14182.59|14062.59|14183.03|14063.03|14183.37|14063.37|14182.59|14062.59|9
1645284490000|2022-02-19 15:28:10|14183|14063|14183.32|14063.32|14183.43|14063.43|14182.96|14062.96|10
1645284500000|2022-02-19 15:28:20|14183.26|14063.26|14183.1|14063.1|14183.29|14063.29|14182.87|14062.87|10
1645284510000|2022-02-19 15:28:30|14183.21|14063.21|14183.79|14063.79|14183.79|14063.79|14183.07|14063.07|9
1645284520000|2022-02-19 15:28:40|14183.87|14063.87|14184.23|14064.23|14184.25|14064.25|14183.87|14063.87|8
1645284530000|2022-02-19 15:28:50|14184.12|14064.12|14184.61|14064.61|14184.61|14064.61|14184.12|14064.12|9
1645284540000|2022-02-19 15:29:00|14184.63|14064.63|14185.86|14065.86|14186.06|14066.06|14184.28|14064.28|9
1645284550000|2022-02-19 15:29:10|14185.79|14065.79|14185.31|14065.31|14185.81|14065.81|14185.28|14065.28|10
1645284560000|2022-02-19 15:29:20|14185.28|14065.28|14185.62|14065.62|14185.68|14065.68|14185.28|14065.28|10
1645284570000|2022-02-19 15:29:30|14185.72|14065.72|14186.15|14066.15|14186.19|14066.19|14185.72|14065.72|8
1645284580000|2022-02-19 15:29:40|14186.08|14066.08|14186.21|14066.21|14186.62|14066.62|14185.93|14065.93|10
1645284590000|2022-02-19 15:29:50|14186.12|14066.12|14186.37|14066.37|14186.37|14066.37|14185.99|14065.99|8
1645284600000|2022-02-19 15:30:00|14186.27|14066.27|14186.79|14066.79|14186.79|14066.79|14186.27|14066.27|10
1645284610000|2022-02-19 15:30:10|14186.65|14066.65|14185.86|14065.86|14186.79|14066.79|14185.86|14065.86|10
1645284620000|2022-02-19 15:30:20|14185.37|14065.37|14179.43|14059.43|14185.37|14065.37|14179.43|14059.43|10
1645284630000|2022-02-19 15:30:30|14179.15|14059.15|14173.13|14053.13|14179.15|14059.15|14173.13|14053.13|10
1645284640000|2022-02-19 15:30:40|14171.96|14051.96|14169.51|14049.51|14171.96|14051.96|14169.51|14049.51|10
1645284650000|2022-02-19 15:30:50|14168.85|14048.85|14168.29|14048.29|14169.32|14049.32|14168.29|14048.29|10
1645284660000|2022-02-19 15:31:00|14168.71|14048.71|14169.68|14049.68|14169.68|14049.68|14168.46|14048.46|10
1645284670000|2022-02-19 15:31:10|14170.04|14050.04|14170.53|14050.53|14171.46|14051.46|14170.04|14050.04|10
1645284680000|2022-02-19 15:31:20|14171.01|14051.01|14171.71|14051.71|14171.71|14051.71|14170.85|14050.85|9
1645284690000|2022-02-19 15:31:30|14171.7|14051.7|14173.11|14053.11|14173.11|14053.11|14171.67|14051.67|10
1645284700000|2022-02-19 15:31:40|14173.28|14053.28|14176.55|14056.55|14176.55|14056.55|14173.28|14053.28|9
1645284710000|2022-02-19 15:31:50|14176.97|14056.97|14180.29|14060.29|14180.29|14060.29|14176.97|14056.97|10
1645284720000|2022-02-19 15:32:00|14181.13|14061.13|14186|14066|14186|14066|14181.13|14061.13|10
1645284730000|2022-02-19 15:32:10|14186.3|14066.3|14187.4|14067.4|14187.4|14067.4|14185.67|14065.67|10
1645284740000|2022-02-19 15:32:20|14187.53|14067.53|14187.99|14067.99|14188.45|14068.45|14187.53|14067.53|10
1645284750000|2022-02-19 15:32:30|14188.09|14068.09|14189.67|14069.67|14189.67|14069.67|14188.09|14068.09|9
1645284760000|2022-02-19 15:32:40|14189.71|14069.71|14189.67|14069.67|14190.07|14070.07|14189.5|14069.5|8
1645284770000|2022-02-19 15:32:50|14190.49|14070.49|14192.47|14072.47|14192.47|14072.47|14190.49|14070.49|10
1645284780000|2022-02-19 15:33:00|14193.95|14073.95|14196.84|14076.84|14197.97|14077.97|14193.95|14073.95|10
1645284790000|2022-02-19 15:33:10|14196.6|14076.6|14196.89|14076.89|14196.89|14076.89|14196.04|14076.04|9
1645284800000|2022-02-19 15:33:20|14196.24|14076.24|14194.43|14074.43|14196.26|14076.26|14194.43|14074.43|9
1645284810000|2022-02-19 15:33:30|14194.42|14074.42|14193.47|14073.47|14194.42|14074.42|14192.91|14072.91|9
1645284820000|2022-02-19 15:33:40|14193.31|14073.31|14192.51|14072.51|14193.6|14073.6|14192.32|14072.32|10
1645284830000|2022-02-19 15:33:50|14192.44|14072.44|14192.56|14072.56|14193|14073|14192.44|14072.44|9
1645284840000|2022-02-19 15:34:00|14192.81|14072.81|14190.48|14070.48|14192.94|14072.94|14190.48|14070.48|10
1645284850000|2022-02-19 15:34:10|14189.77|14069.77|14188.3|14068.3|14189.77|14069.77|14187.86|14067.86|10
1645284860000|2022-02-19 15:34:20|14188.32|14068.32|14188.51|14068.51|14188.96|14068.96|14188.27|14068.27|10
1645284870000|2022-02-19 15:34:30|14188.47|14068.47|14188.27|14068.27|14188.95|14068.95|14188.27|14068.27|9
1645284880000|2022-02-19 15:34:40|14188.68|14068.68|14188.94|14068.94|14188.94|14068.94|14188.56|14068.56|9
1645284890000|2022-02-19 15:34:50|14188.99|14068.99|14190.15|14070.15|14190.15|14070.15|14188.52|14068.52|8
1645284900000|2022-02-19 15:35:00|14190.12|14070.12|14190.7|14070.7|14190.7|14070.7|14190|14070|9
1645284910000|2022-02-19 15:35:10|14190.63|14070.63|14191.36|14071.36|14191.43|14071.43|14189.62|14069.62|10
1645284920000|2022-02-19 15:35:20|14191.52|14071.52|14191.51|14071.51|14191.75|14071.75|14191.25|14071.25|10
1645284930000|2022-02-19 15:35:30|14191.68|14071.68|14192.61|14072.61|14192.83|14072.83|14191.57|14071.57|8
1645284940000|2022-02-19 15:35:40|14192.81|14072.81|14193.9|14073.9|14193.9|14073.9|14192.81|14072.81|10
1645284950000|2022-02-19 15:35:50|14194.2|14074.2|14195.08|14075.08|14195.08|14075.08|14194|14074|9
1645284960000|2022-02-19 15:36:00|14195.06|14075.06|14195.91|14075.91|14195.91|14075.91|14194.93|14074.93|10
1645284970000|2022-02-19 15:36:10|14196.09|14076.09|14196.83|14076.83|14196.83|14076.83|14195.72|14075.72|10
1645284980000|2022-02-19 15:36:20|14196.98|14076.98|14197.42|14077.42|14197.87|14077.87|14196.98|14076.98|10
1645284990000|2022-02-19 15:36:30|14197.35|14077.35|14198.33|14078.33|14198.33|14078.33|14197.33|14077.33|8
1645285000000|2022-02-19 15:36:40|14198.26|14078.26|14197.88|14077.88|14198.28|14078.28|14197.84|14077.84|10
1645285010000|2022-02-19 15:36:50|14197.97|14077.97|14197.84|14077.84|14198.26|14078.26|14197.75|14077.75|10
1645285020000|2022-02-19 15:37:00|14197.62|14077.62|14198.28|14078.28|14198.3|14078.3|14197.62|14077.62|10
1645285030000|2022-02-19 15:37:10|14198.21|14078.21|14199.89|14079.89|14200.05|14080.05|14198.08|14078.08|10
1645285040000|2022-02-19 15:37:20|14200.37|14080.37|14200.79|14080.79|14200.79|14080.79|14200.13|14080.13|10
1645285050000|2022-02-19 15:37:30|14201.02|14081.02|14202.54|14082.54|14202.54|14082.54|14201.02|14081.02|10
1645285060000|2022-02-19 15:37:40|14202.66|14082.66|14202.15|14082.15|14202.88|14082.88|14202.15|14082.15|10
1645285070000|2022-02-19 15:37:50|14202.48|14082.48|14201.51|14081.51|14202.48|14082.48|14201.35|14081.35|10
1645285080000|2022-02-19 15:38:00|14201.55|14081.55|14201.54|14081.54|14202.52|14082.52|14201.54|14081.54|10
1645285090000|2022-02-19 15:38:10|14201.41|14081.41|14200|14080|14201.89|14081.89|14200|14080|10
1645285100000|2022-02-19 15:38:20|14200.23|14080.23|14195.6|14075.6|14200.23|14080.23|14195.6|14075.6|10
1645285110000|2022-02-19 15:38:30|14193.98|14073.98|14191.24|14071.24|14193.98|14073.98|14191.24|14071.24|10
1645285120000|2022-02-19 15:38:40|14191|14071|14190.51|14070.51|14191|14071|14190.21|14070.21|10
1645285130000|2022-02-19 15:38:50|14190.67|14070.67|14191.34|14071.34|14191.35|14071.35|14190.67|14070.67|10
1645285140000|2022-02-19 15:39:00|14191.01|14071.01|14191.98|14071.98|14192.08|14072.08|14191.01|14071.01|8
1645285150000|2022-02-19 15:39:10|14192.11|14072.11|14192.37|14072.37|14192.37|14072.37|14191.54|14071.54|10
1645285160000|2022-02-19 15:39:20|14192.52|14072.52|14191.71|14071.71|14192.82|14072.82|14191.71|14071.71|10
1645285170000|2022-02-19 15:39:30|14191.72|14071.72|14191.11|14071.11|14191.72|14071.72|14191.11|14071.11|7
1645285180000|2022-02-19 15:39:40|14190.04|14070.04|14190.56|14070.56|14190.63|14070.63|14189.43|14069.43|10
1645285190000|2022-02-19 15:39:50|14190.72|14070.72|14190.26|14070.26|14191.03|14071.03|14190.22|14070.22|10
1645285200000|2022-02-19 15:40:00|14190.23|14070.23|14193.71|14073.71|14193.71|14073.71|14190.23|14070.23|10
1645285210000|2022-02-19 15:40:10|14193.83|14073.83|14196.1|14076.1|14196.1|14076.1|14193.83|14073.83|10
1645285220000|2022-02-19 15:40:20|14196.7|14076.7|14197.32|14077.32|14197.32|14077.32|14196.33|14076.33|9
1645285230000|2022-02-19 15:40:30|14197.47|14077.47|14198.08|14078.08|14198.08|14078.08|14197.46|14077.46|6
1645285240000|2022-02-19 15:40:40|14198.4|14078.4|14198.93|14078.93|14198.93|14078.93|14197.77|14077.77|9
1645285250000|2022-02-19 15:40:50|14198.97|14078.97|14200.43|14080.43|14200.43|14080.43|14198.56|14078.56|10
1645285260000|2022-02-19 15:41:00|14200.5|14080.5|14201.87|14081.87|14201.87|14081.87|14200.5|14080.5|10
1645285270000|2022-02-19 15:41:10|14200.95|14080.95|14201.62|14081.62|14201.66|14081.66|14200.95|14080.95|8
1645285280000|2022-02-19 15:41:20|14201.37|14081.37|14202.43|14082.43|14202.43|14082.43|14201.34|14081.34|10
1645285290000|2022-02-19 15:41:30|14202.92|14082.92|14202.99|14082.99|14203.11|14083.11|14202.53|14082.53|10
1645285300000|2022-02-19 15:41:40|14202.94|14082.94|14200|14080|14202.94|14082.94|14200|14080|10
1645285310000|2022-02-19 15:41:50|14199.99|14079.99|14198.98|14078.98|14199.99|14079.99|14198.98|14078.98|10
1645285320000|2022-02-19 15:42:00|14199.1|14079.1|14199.97|14079.97|14199.97|14079.97|14198.76|14078.76|9
1645285330000|2022-02-19 15:42:10|14200|14080|14198.73|14078.73|14200.3|14080.3|14198.73|14078.73|10
1645285340000|2022-02-19 15:42:20|14198.58|14078.58|14194.89|14074.89|14198.58|14078.58|14194.86|14074.86|9
1645285350000|2022-02-19 15:42:30|14194.95|14074.95|14195.09|14075.09|14195.33|14075.33|14194.83|14074.83|10
1645285360000|2022-02-19 15:42:40|14194.76|14074.76|14193.26|14073.26|14194.76|14074.76|14192.64|14072.64|10
1645285370000|2022-02-19 15:42:50|14193.09|14073.09|14193.79|14073.79|14193.91|14073.91|14192.99|14072.99|10
1645285380000|2022-02-19 15:43:00|14193.85|14073.85|14194.71|14074.71|14194.89|14074.89|14193.85|14073.85|9
1645285390000|2022-02-19 15:43:10|14195.64|14075.64|14195.9|14075.9|14195.92|14075.92|14195.45|14075.45|9
1645285400000|2022-02-19 15:43:20|14196.28|14076.28|14201.77|14081.77|14201.77|14081.77|14195.87|14075.87|10
1645285410000|2022-02-19 15:43:30|14201.99|14081.99|14203.27|14083.27|14203.27|14083.27|14201.99|14081.99|10
1645285420000|2022-02-19 15:43:40|14202.45|14082.45|14202.13|14082.13|14202.45|14082.45|14201.51|14081.51|10
1645285430000|2022-02-19 15:43:50|14202.19|14082.19|14204.93|14084.93|14204.93|14084.93|14202.19|14082.19|10
1645285440000|2022-02-19 15:44:00|14205.11|14085.11|14207.5|14087.5|14207.5|14087.5|14204.92|14084.92|10
1645285450000|2022-02-19 15:44:10|14207.85|14087.85|14214.45|14094.45|14214.45|14094.45|14207.85|14087.85|10
1645285460000|2022-02-19 15:44:20|14214.61|14094.61|14216.04|14096.04|14216.04|14096.04|14214.61|14094.61|10
1645285470000|2022-02-19 15:44:30|14216.18|14096.18|14216.48|14096.48|14216.5|14096.5|14215.73|14095.73|9
1645285480000|2022-02-19 15:44:40|14216.26|14096.26|14215.93|14095.93|14217.36|14097.36|14215.93|14095.93|10
1645285490000|2022-02-19 15:44:50|14215.87|14095.87|14211.23|14091.23|14215.87|14095.87|14211.23|14091.23|10
1645285500000|2022-02-19 15:45:00|14211.17|14091.17|14207.36|14087.36|14211.17|14091.17|14207.36|14087.36|10
1645285510000|2022-02-19 15:45:10|14206.93|14086.93|14201.95|14081.95|14206.93|14086.93|14201.95|14081.95|10
1645285520000|2022-02-19 15:45:20|14201.89|14081.89|14198.2|14078.2|14201.89|14081.89|14198.2|14078.2|10
1645285530000|2022-02-19 15:45:30|14198.07|14078.07|14196.53|14076.53|14198.07|14078.07|14196.53|14076.53|10
1645285540000|2022-02-19 15:45:40|14196.1|14076.1|14195.72|14075.72|14196.3|14076.3|14195.72|14075.72|10
1645285550000|2022-02-19 15:45:50|14195.7|14075.7|14195.58|14075.58|14195.86|14075.86|14195.57|14075.57|10
1645285560000|2022-02-19 15:46:00|14195.92|14075.92|14195.04|14075.04|14195.92|14075.92|14195.04|14075.04|10
1645285570000|2022-02-19 15:46:10|14195.22|14075.22|14194.86|14074.86|14195.51|14075.51|14194.86|14074.86|10
1645285580000|2022-02-19 15:46:20|14194.93|14074.93|14195.15|14075.15|14195.38|14075.38|14194.93|14074.93|8
1645285590000|2022-02-19 15:46:30|14195.07|14075.07|14192.61|14072.61|14195.12|14075.12|14192.47|14072.47|10
1645285600000|2022-02-19 15:46:40|14192.57|14072.57|14193.56|14073.56|14193.79|14073.79|14191.77|14071.77|9
1645285610000|2022-02-19 15:46:50|14193.46|14073.46|14200.94|14080.94|14200.94|14080.94|14193.46|14073.46|10
1645285620000|2022-02-19 15:47:00|14202.34|14082.34|14208.99|14088.99|14208.99|14088.99|14202.34|14082.34|10
1645285630000|2022-02-19 15:47:10|14209.24|14089.24|14216.28|14096.28|14216.28|14096.28|14209.24|14089.24|10
1645285640000|2022-02-19 15:47:20|14215.79|14095.79|14218.91|14098.91|14219.13|14099.13|14215.73|14095.73|10
1645285650000|2022-02-19 15:47:30|14218.42|14098.42|14217.94|14097.94|14218.43|14098.43|14217.75|14097.75|8
1645285660000|2022-02-19 15:47:40|14218.89|14098.89|14221.75|14101.75|14221.75|14101.75|14218.76|14098.76|10
1645285670000|2022-02-19 15:47:50|14221.76|14101.76|14222.11|14102.11|14222.11|14102.11|14221.73|14101.73|10
1645285680000|2022-02-19 15:48:00|14222.2|14102.2|14222.72|14102.72|14223.22|14103.22|14222.2|14102.2|9
1645285690000|2022-02-19 15:48:10|14222.62|14102.62|14220.58|14100.58|14222.62|14102.62|14220.58|14100.58|10
1645285700000|2022-02-19 15:48:20|14220.06|14100.06|14214.67|14094.67|14220.06|14100.06|14214.54|14094.54|10
1645285710000|2022-02-19 15:48:30|14214.45|14094.45|14213.83|14093.83|14214.45|14094.45|14213.83|14093.83|9
1645285720000|2022-02-19 15:48:40|14214.04|14094.04|14213.79|14093.79|14214.04|14094.04|14213.17|14093.17|9
1645285730000|2022-02-19 15:48:50|14213.61|14093.61|14215.03|14095.03|14215.13|14095.13|14213.61|14093.61|8
1645285740000|2022-02-19 15:49:00|14214.82|14094.82|14216.48|14096.48|14216.48|14096.48|14214.82|14094.82|8
1645285750000|2022-02-19 15:49:10|14216.87|14096.87|14218.14|14098.14|14218.14|14098.14|14216.87|14096.87|9
1645285760000|2022-02-19 15:49:20|14218.16|14098.16|14218.31|14098.31|14218.49|14098.49|14218.04|14098.04|8
1645285770000|2022-02-19 15:49:30|14219.33|14099.33|14219.34|14099.34|14219.34|14099.34|14218.84|14098.84|10
1645285780000|2022-02-19 15:49:40|14219.36|14099.36|14218.97|14098.97|14219.37|14099.37|14218.97|14098.97|9
1645285790000|2022-02-19 15:49:50|14218.96|14098.96|14219.42|14099.42|14219.42|14099.42|14218.96|14098.96|9
1645285800000|2022-02-19 15:50:00|14219.47|14099.47|14216.77|14096.77|14219.48|14099.48|14216.42|14096.42|10
1645285810000|2022-02-19 15:50:10|14216.74|14096.74|14213.14|14093.14|14217.29|14097.29|14213.14|14093.14|10
1645285820000|2022-02-19 15:50:20|14212.94|14092.94|14210.93|14090.93|14212.94|14092.94|14210.93|14090.93|10
1645285830000|2022-02-19 15:50:30|14210.84|14090.84|14209.23|14089.23|14211.01|14091.01|14208.81|14088.81|10
1645285840000|2022-02-19 15:50:40|14209.11|14089.11|14207.03|14087.03|14209.11|14089.11|14207.03|14087.03|10
1645285850000|2022-02-19 15:50:50|14206.46|14086.46|14204.62|14084.62|14206.46|14086.46|14204.34|14084.34|10
1645285860000|2022-02-19 15:51:00|14204.24|14084.24|14204.34|14084.34|14204.69|14084.69|14204.18|14084.18|10
1645285870000|2022-02-19 15:51:10|14204.17|14084.17|14204.14|14084.14|14204.21|14084.21|14203.19|14083.19|10
1645285880000|2022-02-19 15:51:20|14204.18|14084.18|14206.52|14086.52|14206.52|14086.52|14204.18|14084.18|10
1645285890000|2022-02-19 15:51:30|14206.46|14086.46|14206.35|14086.35|14206.72|14086.72|14205.46|14085.46|10
1645285900000|2022-02-19 15:51:40|14206.68|14086.68|14207.06|14087.06|14207.06|14087.06|14206.53|14086.53|10
1645285910000|2022-02-19 15:51:50|14206.74|14086.74|14208.65|14088.65|14208.65|14088.65|14206.74|14086.74|9
1645285920000|2022-02-19 15:52:00|14208.47|14088.47|14214.58|14094.58|14214.58|14094.58|14208.47|14088.47|10
1645285930000|2022-02-19 15:52:10|14214.67|14094.67|14217.3|14097.3|14217.3|14097.3|14214.67|14094.67|9
1645285940000|2022-02-19 15:52:20|14217.19|14097.19|14217.42|14097.42|14217.44|14097.44|14217.02|14097.02|10
1645285950000|2022-02-19 15:52:30|14217.46|14097.46|14221.16|14101.16|14221.21|14101.21|14217.46|14097.46|10
1645285960000|2022-02-19 15:52:40|14221.35|14101.35|14222.29|14102.29|14222.29|14102.29|14221.25|14101.25|10
1645285970000|2022-02-19 15:52:50|14222.67|14102.67|14224.4|14104.4|14224.4|14104.4|14222.67|14102.67|10
1645285980000|2022-02-19 15:53:00|14224.5|14104.5|14222.61|14102.61|14224.5|14104.5|14222.61|14102.61|8
1645285990000|2022-02-19 15:53:10|14222.08|14102.08|14216.31|14096.31|14222.08|14102.08|14216.26|14096.26|10
1645286000000|2022-02-19 15:53:20|14215.67|14095.67|14212.89|14092.89|14215.67|14095.67|14212.73|14092.73|10
1645286010000|2022-02-19 15:53:30|14212.57|14092.57|14209.01|14089.01|14212.57|14092.57|14208.95|14088.95|10
1645286020000|2022-02-19 15:53:40|14208.76|14088.76|14208.45|14088.45|14209.38|14089.38|14208.45|14088.45|10
1645286030000|2022-02-19 15:53:50|14207.91|14087.91|14208.87|14088.87|14208.87|14088.87|14207.9|14087.9|10
1645286040000|2022-02-19 15:54:00|14208.83|14088.83|14210.79|14090.79|14210.79|14090.79|14208.83|14088.83|9
1645286050000|2022-02-19 15:54:10|14211.15|14091.15|14213.2|14093.2|14213.2|14093.2|14211.14|14091.14|10
1645286060000|2022-02-19 15:54:20|14213.71|14093.71|14213.43|14093.43|14214.14|14094.14|14213.43|14093.43|10
1645286070000|2022-02-19 15:54:30|14213.34|14093.34|14215.23|14095.23|14215.23|14095.23|14213.3|14093.3|8
1645286080000|2022-02-19 15:54:40|14215.24|14095.24|14215.1|14095.1|14215.25|14095.25|14214.78|14094.78|8
1645286090000|2022-02-19 15:54:50|14215.19|14095.19|14215.56|14095.56|14215.57|14095.57|14215.16|14095.16|10
1645286100000|2022-02-19 15:55:00|14215.55|14095.55|14214.97|14094.97|14215.55|14095.55|14214.97|14094.97|10
1645286110000|2022-02-19 15:55:10|14214.82|14094.82|14215.23|14095.23|14215.23|14095.23|14214.53|14094.53|10
1645286120000|2022-02-19 15:55:20|14215.3|14095.3|14215.12|14095.12|14215.41|14095.41|14215.08|14095.08|9
1645286130000|2022-02-19 15:55:30|14215.31|14095.31|14215.44|14095.44|14215.44|14095.44|14214.93|14094.93|10
1645286140000|2022-02-19 15:55:40|14215.34|14095.34|14215.71|14095.71|14215.71|14095.71|14215.31|14095.31|10
1645286150000|2022-02-19 15:55:50|14215.69|14095.69|14216.05|14096.05|14216.53|14096.53|14215.69|14095.69|9
1645286160000|2022-02-19 15:56:00|14215.88|14095.88|14216.87|14096.87|14216.87|14096.87|14215.47|14095.47|10
1645286170000|2022-02-19 15:56:10|14216.83|14096.83|14216.81|14096.81|14216.9|14096.9|14216.53|14096.53|9
1645286180000|2022-02-19 15:56:20|14216.82|14096.82|14216.5|14096.5|14216.98|14096.98|14216.48|14096.48|10
1645286190000|2022-02-19 15:56:30|14216.57|14096.57|14215.86|14095.86|14216.57|14096.57|14215.86|14095.86|8
1645286200000|2022-02-19 15:56:40|14216.06|14096.06|14215.42|14095.42|14216.06|14096.06|14215.12|14095.12|9
1645286210000|2022-02-19 15:56:50|14215.49|14095.49|14215.71|14095.71|14215.73|14095.73|14215.49|14095.49|9
1645286220000|2022-02-19 15:57:00|14215.64|14095.64|14214.78|14094.78|14215.69|14095.69|14214.78|14094.78|10
1645286230000|2022-02-19 15:57:10|14213.98|14093.98|14212.22|14092.22|14213.98|14093.98|14212.22|14092.22|10
1645286240000|2022-02-19 15:57:20|14212.3|14092.3|14208.87|14088.87|14212.3|14092.3|14208.87|14088.87|10
1645286250000|2022-02-19 15:57:30|14208.83|14088.83|14208.93|14088.93|14208.93|14088.93|14208.2|14088.2|10
1645286260000|2022-02-19 15:57:40|14208.85|14088.85|14209.39|14089.39|14209.39|14089.39|14208.73|14088.73|10
1645286270000|2022-02-19 15:57:50|14209.53|14089.53|14213.1|14093.1|14213.1|14093.1|14209.53|14089.53|10
1645286280000|2022-02-19 15:58:00|14213.9|14093.9|14215.81|14095.81|14215.81|14095.81|14213.89|14093.89|9
1645286290000|2022-02-19 15:58:10|14215.9|14095.9|14217.04|14097.04|14217.04|14097.04|14215.9|14095.9|8
1645286300000|2022-02-19 15:58:20|14216.82|14096.82|14216.63|14096.63|14217|14097|14216.63|14096.63|8
1645286310000|2022-02-19 15:58:30|14216.82|14096.82|14218.01|14098.01|14218.01|14098.01|14216.63|14096.63|8
1645286320000|2022-02-19 15:58:40|14218.32|14098.32|14219.61|14099.61|14219.71|14099.71|14218.32|14098.32|10
1645286330000|2022-02-19 15:58:50|14219.68|14099.68|14219.68|14099.68|14219.69|14099.69|14219.56|14099.56|9
1645286340000|2022-02-19 15:59:00|14219.7|14099.7|14220.07|14100.07|14220.08|14100.08|14219.67|14099.67|9
1645286350000|2022-02-19 15:59:10|14220.04|14100.04|14220.16|14100.16|14220.16|14100.16|14219.86|14099.86|9
1645286360000|2022-02-19 15:59:20|14220.12|14100.12|14220.04|14100.04|14220.12|14100.12|14219.81|14099.81|10
1645286370000|2022-02-19 15:59:30|14220.21|14100.21|14221.14|14101.14|14221.14|14101.14|14220.21|14100.21|8
1645286380000|2022-02-19 15:59:40|14221.35|14101.35|14221.59|14101.59|14221.63|14101.63|14221.35|14101.35|10
1645286390000|2022-02-19 15:59:50|14221.58|14101.58|14216.04|14096.04|14221.58|14101.58|14216.04|14096.04|10
1645286400000|2022-02-19 16:00:00|14215.93|14095.93|14212.88|14092.88|14215.93|14095.93|14212.88|14092.88|10
1645286410000|2022-02-19 16:00:10|14213|14093|14213.1|14093.1|14213.1|14093.1|14212.12|14092.12|10
1645286420000|2022-02-19 16:00:20|14213.3|14093.3|14215.3|14095.3|14215.3|14095.3|14213.3|14093.3|9
1645286430000|2022-02-19 16:00:30|14215.34|14095.34|14215.82|14095.82|14216.61|14096.61|14215.34|14095.34|10
1645286440000|2022-02-19 16:00:40|14215.62|14095.62|14218.76|14098.76|14218.76|14098.76|14215.62|14095.62|10
1645286450000|2022-02-19 16:00:50|14219.02|14099.02|14221.51|14101.51|14221.51|14101.51|14219.02|14099.02|10
1645286460000|2022-02-19 16:01:00|14221.5|14101.5|14220.15|14100.15|14221.71|14101.71|14220.15|14100.15|10
1645286470000|2022-02-19 16:01:10|14219.89|14099.89|14218.96|14098.96|14219.89|14099.89|14217.57|14097.57|10
1645286480000|2022-02-19 16:01:20|14219.12|14099.12|14219.05|14099.05|14219.6|14099.6|14219.05|14099.05|9
1645286490000|2022-02-19 16:01:30|14218.86|14098.86|14218.01|14098.01|14219.1|14099.1|14218.01|14098.01|8
1645286500000|2022-02-19 16:01:40|14217.71|14097.71|14214.3|14094.3|14217.71|14097.71|14214.3|14094.3|9
1645286510000|2022-02-19 16:01:50|14214.14|14094.14|14210.96|14090.96|14214.14|14094.14|14210.96|14090.96|10
1645286520000|2022-02-19 16:02:00|14210.36|14090.36|14208.71|14088.71|14210.36|14090.36|14208.71|14088.71|10
1645286530000|2022-02-19 16:02:10|14208.94|14088.94|14208.82|14088.82|14208.94|14088.94|14208.33|14088.33|10
1645286540000|2022-02-19 16:02:20|14209.15|14089.15|14210.5|14090.5|14210.5|14090.5|14209.15|14089.15|10
1645286550000|2022-02-19 16:02:30|14210.39|14090.39|14210.95|14090.95|14211|14091|14210.28|14090.28|10
1645286560000|2022-02-19 16:02:40|14211.16|14091.16|14210.7|14090.7|14211.17|14091.17|14210.7|14090.7|9
1645286570000|2022-02-19 16:02:50|14210.69|14090.69|14210.52|14090.52|14210.87|14090.87|14210.39|14090.39|7
1645286580000|2022-02-19 16:03:00|14209.7|14089.7|14207.24|14087.24|14209.7|14089.7|14207.24|14087.24|10
1645286590000|2022-02-19 16:03:10|14206.88|14086.88|14203.44|14083.44|14206.91|14086.91|14203.44|14083.44|10
1645286600000|2022-02-19 16:03:20|14202.92|14082.92|14198.4|14078.4|14202.92|14082.92|14198.4|14078.4|10
1645286610000|2022-02-19 16:03:30|14197.93|14077.93|14195.37|14075.37|14197.93|14077.93|14195.37|14075.37|10
1645286620000|2022-02-19 16:03:40|14195.16|14075.16|14194.6|14074.6|14195.16|14075.16|14194.6|14074.6|10
1645286630000|2022-02-19 16:03:50|14194.84|14074.84|14197.51|14077.51|14197.51|14077.51|14194.84|14074.84|10
1645286640000|2022-02-19 16:04:00|14197.49|14077.49|14202.61|14082.61|14202.61|14082.61|14197.49|14077.49|10
1645286650000|2022-02-19 16:04:10|14203.05|14083.05|14205.71|14085.71|14205.84|14085.84|14203.05|14083.05|10
1645286660000|2022-02-19 16:04:20|14206.1|14086.1|14207.84|14087.84|14207.84|14087.84|14206.1|14086.1|10
1645286670000|2022-02-19 16:04:30|14209.03|14089.03|14209.57|14089.57|14210.01|14090.01|14209.03|14089.03|9
1645286680000|2022-02-19 16:04:40|14210.03|14090.03|14213.97|14093.97|14213.97|14093.97|14210.03|14090.03|10
1645286690000|2022-02-19 16:04:50|14213.94|14093.94|14214|14094|14214.05|14094.05|14213.43|14093.43|8
1645286700000|2022-02-19 16:05:00|14214.03|14094.03|14214.2|14094.2|14214.22|14094.22|14213.79|14093.79|10
1645286710000|2022-02-19 16:05:10|14214.43|14094.43|14216.42|14096.42|14216.43|14096.43|14214.43|14094.43|10
1645286720000|2022-02-19 16:05:20|14216.62|14096.62|14218.15|14098.15|14218.15|14098.15|14216.62|14096.62|10
1645286730000|2022-02-19 16:05:30|14218.13|14098.13|14223.34|14103.34|14223.34|14103.34|14218.13|14098.13|10
1645286740000|2022-02-19 16:05:40|14223.28|14103.28|14230.18|14110.18|14230.18|14110.18|14223.28|14103.28|9
1645286750000|2022-02-19 16:05:50|14230.3|14110.3|14237.05|14117.05|14237.05|14117.05|14230.3|14110.3|10
1645286760000|2022-02-19 16:06:00|14239.37|14119.37|14246.04|14126.04|14246.16|14126.16|14239.37|14119.37|10
1645286770000|2022-02-19 16:06:10|14245.38|14125.38|14254.3|14134.3|14254.3|14134.3|14245.38|14125.38|10
1645286780000|2022-02-19 16:06:20|14254.31|14134.31|14263.51|14143.51|14263.51|14143.51|14254.31|14134.31|10
1645286790000|2022-02-19 16:06:30|14264.79|14144.79|14261.68|14141.68|14264.82|14144.82|14261.68|14141.68|10
1645286800000|2022-02-19 16:06:40|14260.6|14140.6|14256.19|14136.19|14260.6|14140.6|14256.08|14136.08|10
1645286810000|2022-02-19 16:06:50|14255.83|14135.83|14256.52|14136.52|14257.26|14137.26|14255.09|14135.09|10
1645286820000|2022-02-19 16:07:00|14256.74|14136.74|14260.53|14140.53|14260.53|14140.53|14256.74|14136.74|9
1645286830000|2022-02-19 16:07:10|14261.08|14141.08|14263.79|14143.79|14264.25|14144.25|14261.08|14141.08|10
1645286840000|2022-02-19 16:07:20|14264.05|14144.05|14266.28|14146.28|14266.91|14146.91|14264.05|14144.05|10
1645286850000|2022-02-19 16:07:30|14266.26|14146.26|14265.52|14145.52|14267.26|14147.26|14265.52|14145.52|10
1645286860000|2022-02-19 16:07:40|14265.1|14145.1|14262.98|14142.98|14265.1|14145.1|14262.98|14142.98|9
1645286870000|2022-02-19 16:07:50|14262.86|14142.86|14261.41|14141.41|14262.86|14142.86|14261.33|14141.33|10
1645286880000|2022-02-19 16:08:00|14261.38|14141.38|14263.22|14143.22|14263.22|14143.22|14261.38|14141.38|10
1645286890000|2022-02-19 16:08:10|14263.61|14143.61|14268.1|14148.1|14268.15|14148.15|14263.61|14143.61|10
1645286900000|2022-02-19 16:08:20|14268.27|14148.27|14270.52|14150.52|14270.6|14150.6|14268.27|14148.27|9
1645286910000|2022-02-19 16:08:30|14270.91|14150.91|14271.73|14151.73|14271.73|14151.73|14270.56|14150.56|10
1645286920000|2022-02-19 16:08:40|14271.99|14151.99|14275.01|14155.01|14275.01|14155.01|14271.99|14151.99|10
1645286930000|2022-02-19 16:08:50|14275.51|14155.51|14276.08|14156.08|14276.08|14156.08|14273.41|14153.41|10
1645286940000|2022-02-19 16:09:00|14276.99|14156.99|14281.47|14161.47|14281.47|14161.47|14276.99|14156.99|10
1645286950000|2022-02-19 16:09:10|14283.42|14163.42|14286.31|14166.31|14286.31|14166.31|14283.42|14163.42|10
1645286960000|2022-02-19 16:09:20|14285.84|14165.84|14286.22|14166.22|14286.22|14166.22|14285.65|14165.65|10
1645286970000|2022-02-19 16:09:30|14286.38|14166.38|14289.01|14169.01|14289.01|14169.01|14286.38|14166.38|9
1645286980000|2022-02-19 16:09:40|14289.65|14169.65|14291.06|14171.06|14291.06|14171.06|14289.65|14169.65|9
1645286990000|2022-02-19 16:09:50|14291.1|14171.1|14289.69|14169.69|14291.1|14171.1|14289.6|14169.6|10
1645287000000|2022-02-19 16:10:00|14289.81|14169.81|14292.81|14172.81|14292.81|14172.81|14289.71|14169.71|10
1645287010000|2022-02-19 16:10:10|14293.17|14173.17|14298.86|14178.86|14298.86|14178.86|14293.17|14173.17|10
1645287020000|2022-02-19 16:10:20|14299.04|14179.04|14301.67|14181.67|14301.67|14181.67|14299.04|14179.04|10
1645287030000|2022-02-19 16:10:30|14302.42|14182.42|14304.66|14184.66|14304.66|14184.66|14302.42|14182.42|10
1645287040000|2022-02-19 16:10:40|14304.67|14184.67|14307.74|14187.74|14307.74|14187.74|14304.67|14184.67|10
1645287050000|2022-02-19 16:10:50|14308.18|14188.18|14307.26|14187.26|14309.06|14189.06|14307.26|14187.26|9
1645287060000|2022-02-19 16:11:00|14306.41|14186.41|14303.43|14183.43|14306.42|14186.42|14303.43|14183.43|10
1645287070000|2022-02-19 16:11:10|14303.08|14183.08|14303.06|14183.06|14303.25|14183.25|14302.43|14182.43|10
1645287080000|2022-02-19 16:11:20|14303.22|14183.22|14302.01|14182.01|14303.37|14183.37|14302.01|14182.01|10
1645287090000|2022-02-19 16:11:30|14302|14182|14303.74|14183.74|14303.87|14183.87|14301.98|14181.98|10
1645287100000|2022-02-19 16:11:40|14302.66|14182.66|14303.42|14183.42|14303.42|14183.42|14302.66|14182.66|10
1645287110000|2022-02-19 16:11:50|14303.67|14183.67|14303.77|14183.77|14304.24|14184.24|14303.67|14183.67|9
1645287120000|2022-02-19 16:12:00|14303.5|14183.5|14305.43|14185.43|14305.58|14185.58|14303.5|14183.5|10
1645287130000|2022-02-19 16:12:10|14305.34|14185.34|14305.97|14185.97|14305.97|14185.97|14304.89|14184.89|9
1645287140000|2022-02-19 16:12:20|14306.08|14186.08|14305.01|14185.01|14306.37|14186.37|14305.01|14185.01|10
1645287150000|2022-02-19 16:12:30|14304.81|14184.81|14301.9|14181.9|14304.81|14184.81|14301.9|14181.9|10
1645287160000|2022-02-19 16:12:40|14301.7|14181.7|14299.42|14179.42|14301.7|14181.7|14299.42|14179.42|10
1645287170000|2022-02-19 16:12:50|14298.89|14178.89|14298.69|14178.69|14299.35|14179.35|14298.53|14178.53|9
1645287180000|2022-02-19 16:13:00|14298.64|14178.64|14300.03|14180.03|14300.28|14180.28|14297.92|14177.92|10
1645287190000|2022-02-19 16:13:10|14300.07|14180.07|14301.77|14181.77|14301.77|14181.77|14300.07|14180.07|10
1645287200000|2022-02-19 16:13:20|14303.06|14183.06|14307.99|14187.99|14307.99|14187.99|14303.06|14183.06|9
1645287210000|2022-02-19 16:13:30|14310.78|14190.78|14315.12|14195.12|14315.12|14195.12|14310.78|14190.78|10
1645287220000|2022-02-19 16:13:40|14315.52|14195.52|14318.22|14198.22|14318.22|14198.22|14315.52|14195.52|10
1645287230000|2022-02-19 16:13:50|14318.57|14198.57|14318.93|14198.93|14319.77|14199.77|14318.57|14198.57|10
1645287240000|2022-02-19 16:14:00|14318.75|14198.75|14316.75|14196.75|14318.75|14198.75|14316.49|14196.49|9
1645287250000|2022-02-19 16:14:10|14316.52|14196.52|14318.58|14198.58|14318.58|14198.58|14316.52|14196.52|9
1645287260000|2022-02-19 16:14:20|14318.4|14198.4|14319.65|14199.65|14319.83|14199.83|14318.4|14198.4|10
1645287270000|2022-02-19 16:14:30|14320.11|14200.11|14322.24|14202.24|14323.11|14203.11|14319.99|14199.99|10
1645287280000|2022-02-19 16:14:40|14322.5|14202.5|14325.71|14205.71|14325.71|14205.71|14322.5|14202.5|10
1645287290000|2022-02-19 16:14:50|14326.34|14206.34|14329.24|14209.24|14329.24|14209.24|14326.34|14206.34|10
1645287300000|2022-02-19 16:15:00|14329.39|14209.39|14331.26|14211.26|14331.26|14211.26|14329.39|14209.39|10
1645287310000|2022-02-19 16:15:10|14331.78|14211.78|14331.09|14211.09|14332.15|14212.15|14331.09|14211.09|10
1645287320000|2022-02-19 16:15:20|14330.72|14210.72|14328.04|14208.04|14330.72|14210.72|14327.37|14207.37|10
1645287330000|2022-02-19 16:15:30|14327.65|14207.65|14326.73|14206.73|14327.65|14207.65|14326.68|14206.68|9
1645287340000|2022-02-19 16:15:40|14327.03|14207.03|14329.62|14209.62|14330.37|14210.37|14327.03|14207.03|10
1645287350000|2022-02-19 16:15:50|14329.55|14209.55|14332.93|14212.93|14332.93|14212.93|14329.36|14209.36|10
1645287360000|2022-02-19 16:16:00|14333.46|14213.46|14338.69|14218.69|14338.94|14218.94|14333.46|14213.46|9
1645287370000|2022-02-19 16:16:10|14338.99|14218.99|14339.05|14219.05|14339.82|14219.82|14338.87|14218.87|10
1645287380000|2022-02-19 16:16:20|14339.63|14219.63|14341.65|14221.65|14341.65|14221.65|14339.63|14219.63|10
1645287390000|2022-02-19 16:16:30|14342.2|14222.2|14350.39|14230.39|14350.39|14230.39|14341.88|14221.88|10
1645287400000|2022-02-19 16:16:40|14351.23|14231.23|14362.2|14242.2|14362.2|14242.2|14351.23|14231.23|10
1645287410000|2022-02-19 16:16:50|14362.63|14242.63|14375.16|14255.16|14375.16|14255.16|14362.63|14242.63|10
1645287420000|2022-02-19 16:17:00|14375.11|14255.11|14374.47|14254.47|14375.11|14255.11|14373.84|14253.84|10
1645287430000|2022-02-19 16:17:10|14373.9|14253.9|14370.18|14250.18|14373.9|14253.9|14369.32|14249.32|10
1645287440000|2022-02-19 16:17:20|14369.87|14249.87|14370.13|14250.13|14370.27|14250.27|14368.58|14248.58|10
1645287450000|2022-02-19 16:17:30|14369.69|14249.69|14369.75|14249.75|14370.17|14250.17|14369.06|14249.06|9
1645287460000|2022-02-19 16:17:40|14370.56|14250.56|14374.46|14254.46|14374.46|14254.46|14370.56|14250.56|10
1645287470000|2022-02-19 16:17:50|14374.52|14254.52|14377.69|14257.69|14377.69|14257.69|14374.52|14254.52|10
1645287480000|2022-02-19 16:18:00|14377.15|14257.15|14374.46|14254.46|14377.15|14257.15|14374.46|14254.46|10
1645287490000|2022-02-19 16:18:10|14373.83|14253.83|14374.89|14254.89|14375.05|14255.05|14373.76|14253.76|10
1645287500000|2022-02-19 16:18:20|14374.78|14254.78|14377.34|14257.34|14377.34|14257.34|14374.78|14254.78|10
1645287510000|2022-02-19 16:18:30|14376.84|14256.84|14375.49|14255.49|14376.86|14256.86|14375.49|14255.49|10
1645287520000|2022-02-19 16:18:40|14375.34|14255.34|14372.6|14252.6|14375.34|14255.34|14372.6|14252.6|10
1645287530000|2022-02-19 16:18:50|14372.45|14252.45|14372.41|14252.41|14372.46|14252.46|14371.83|14251.83|10
1645287540000|2022-02-19 16:19:00|14372.45|14252.45|14374.13|14254.13|14374.13|14254.13|14372.38|14252.38|10
1645287550000|2022-02-19 16:19:10|14373.9|14253.9|14376.51|14256.51|14376.51|14256.51|14373.9|14253.9|10
1645287560000|2022-02-19 16:19:20|14376.04|14256.04|14375.14|14255.14|14376.04|14256.04|14375.14|14255.14|10
1645287570000|2022-02-19 16:19:30|14374.7|14254.7|14375.26|14255.26|14375.73|14255.73|14374.7|14254.7|10
1645287580000|2022-02-19 16:19:40|14374.67|14254.67|14371.34|14251.34|14374.67|14254.67|14371.34|14251.34|10
1645287590000|2022-02-19 16:19:50|14371.32|14251.32|14365.39|14245.39|14371.32|14251.32|14365.34|14245.34|10
1645287600000|2022-02-19 16:20:00|14364.36|14244.36|14366.89|14246.89|14366.89|14246.89|14363.96|14243.96|9
1645287610000|2022-02-19 16:20:10|14368.36|14248.36|14368.85|14248.85|14370.3|14250.3|14366.82|14246.82|10
1645287620000|2022-02-19 16:20:20|14370.91|14250.91|14372.7|14252.7|14372.7|14252.7|14370.91|14250.91|10
1645287630000|2022-02-19 16:20:30|14373.01|14253.01|14373.28|14253.28|14373.28|14253.28|14372.21|14252.21|10
1645287640000|2022-02-19 16:20:40|14374.25|14254.25|14373.53|14253.53|14374.64|14254.64|14373.53|14253.53|10
1645287650000|2022-02-19 16:20:50|14373.12|14253.12|14370.88|14250.88|14373.12|14253.12|14370.88|14250.88|10
1645287660000|2022-02-19 16:21:00|14370.92|14250.92|14368.44|14248.44|14371.03|14251.03|14368.44|14248.44|10
1645287670000|2022-02-19 16:21:10|14368.04|14248.04|14365.19|14245.19|14368.04|14248.04|14365.09|14245.09|10
1645287680000|2022-02-19 16:21:20|14364.53|14244.53|14359.19|14239.19|14364.68|14244.68|14359.19|14239.19|10
1645287690000|2022-02-19 16:21:30|14359.03|14239.03|14358.95|14238.95|14359.03|14239.03|14358.56|14238.56|10
1645287700000|2022-02-19 16:21:40|14357.7|14237.7|14356.9|14236.9|14358.12|14238.12|14356.9|14236.9|10
1645287710000|2022-02-19 16:21:50|14356.7|14236.7|14355.88|14235.88|14356.7|14236.7|14355.6|14235.6|10
1645287720000|2022-02-19 16:22:00|14356.03|14236.03|14358.71|14238.71|14358.83|14238.83|14355.67|14235.67|10
1645287730000|2022-02-19 16:22:10|14359.1|14239.1|14363.08|14243.08|14363.14|14243.14|14359.1|14239.1|10
1645287740000|2022-02-19 16:22:20|14363.43|14243.43|14367.21|14247.21|14367.21|14247.21|14363.43|14243.43|9
1645287750000|2022-02-19 16:22:30|14367.58|14247.58|14367.26|14247.26|14368.01|14248.01|14367.26|14247.26|10
1645287760000|2022-02-19 16:22:40|14366.55|14246.55|14366.38|14246.38|14366.55|14246.55|14365.26|14245.26|10
1645287770000|2022-02-19 16:22:50|14366.72|14246.72|14368.99|14248.99|14368.99|14248.99|14366.72|14246.72|10
1645287780000|2022-02-19 16:23:00|14369.07|14249.07|14367.35|14247.35|14369.18|14249.18|14367.35|14247.35|10
1645287790000|2022-02-19 16:23:10|14366.69|14246.69|14365.12|14245.12|14366.69|14246.69|14364.88|14244.88|10
1645287800000|2022-02-19 16:23:20|14365.05|14245.05|14362.44|14242.44|14365.19|14245.19|14362.44|14242.44|10
1645287810000|2022-02-19 16:23:30|14362.06|14242.06|14363.03|14243.03|14363.03|14243.03|14361.67|14241.67|9
1645287820000|2022-02-19 16:23:40|14363.36|14243.36|14365.35|14245.35|14366.01|14246.01|14363.36|14243.36|10
1645287830000|2022-02-19 16:23:50|14365.33|14245.33|14365.33|14245.33|14365.4|14245.4|14364.83|14244.83|10
1645287840000|2022-02-19 16:24:00|14365.16|14245.16|14364.76|14244.76|14365.25|14245.25|14364.76|14244.76|9
1645287850000|2022-02-19 16:24:10|14364.71|14244.71|14363.13|14243.13|14364.71|14244.71|14363.13|14243.13|10
1645287860000|2022-02-19 16:24:20|14363.28|14243.28|14361.75|14241.75|14363.28|14243.28|14361.72|14241.72|8
1645287870000|2022-02-19 16:24:30|14362.13|14242.13|14361.31|14241.31|14362.57|14242.57|14361.23|14241.23|10
1645287880000|2022-02-19 16:24:40|14361.22|14241.22|14361.94|14241.94|14361.94|14241.94|14360.83|14240.83|10
1645287890000|2022-02-19 16:24:50|14362.01|14242.01|14362.15|14242.15|14362.37|14242.37|14361.6|14241.6|10
1645287900000|2022-02-19 16:25:00|14362.08|14242.08|14361.81|14241.81|14362.08|14242.08|14361|14241|10
1645287910000|2022-02-19 16:25:10|14361.72|14241.72|14362.28|14242.28|14362.43|14242.43|14360.76|14240.76|10
1645287920000|2022-02-19 16:25:20|14361.71|14241.71|14360.52|14240.52|14361.71|14241.71|14359.81|14239.81|10
1645287930000|2022-02-19 16:25:30|14360.51|14240.51|14361.41|14241.41|14361.79|14241.79|14360.11|14240.11|10
1645287940000|2022-02-19 16:25:40|14361.66|14241.66|14360.87|14240.87|14361.73|14241.73|14360.87|14240.87|9
1645287950000|2022-02-19 16:25:50|14361.01|14241.01|14361.23|14241.23|14361.23|14241.23|14360.25|14240.25|10
1645287960000|2022-02-19 16:26:00|14361.18|14241.18|14362.07|14242.07|14362.36|14242.36|14361.02|14241.02|10
1645287970000|2022-02-19 16:26:10|14361.87|14241.87|14361.5|14241.5|14361.95|14241.95|14361.5|14241.5|9
1645287980000|2022-02-19 16:26:20|14361.16|14241.16|14357.48|14237.48|14361.16|14241.16|14357.48|14237.48|10
1645287990000|2022-02-19 16:26:30|14356.64|14236.64|14353.55|14233.55|14356.64|14236.64|14353.55|14233.55|10
1645288000000|2022-02-19 16:26:40|14353.08|14233.08|14352.78|14232.78|14353.08|14233.08|14352.49|14232.49|10
1645288010000|2022-02-19 16:26:50|14352.41|14232.41|14352.24|14232.24|14352.95|14232.95|14352.24|14232.24|10
1645288020000|2022-02-19 16:27:00|14352.12|14232.12|14350.84|14230.84|14352.12|14232.12|14350.4|14230.4|10
1645288030000|2022-02-19 16:27:10|14350.85|14230.85|14350.5|14230.5|14350.85|14230.85|14350.36|14230.36|10
1645288040000|2022-02-19 16:27:20|14350.48|14230.48|14351.92|14231.92|14351.93|14231.93|14350.48|14230.48|10
1645288050000|2022-02-19 16:27:30|14351.75|14231.75|14351.86|14231.86|14351.86|14231.86|14351.58|14231.58|9
1645288060000|2022-02-19 16:27:40|14351.88|14231.88|14347.06|14227.06|14352.13|14232.13|14347.06|14227.06|8
1645288070000|2022-02-19 16:27:50|14346.54|14226.54|14339.32|14219.32|14346.54|14226.54|14339.19|14219.19|10
1645288080000|2022-02-19 16:28:00|14337.38|14217.38|14333.01|14213.01|14337.38|14217.38|14333.01|14213.01|10
1645288090000|2022-02-19 16:28:10|14332.35|14212.35|14328.71|14208.71|14332.35|14212.35|14328.71|14208.71|9
1645288100000|2022-02-19 16:28:20|14328.08|14208.08|14321.42|14201.42|14328.08|14208.08|14321.35|14201.35|10
1645288110000|2022-02-19 16:28:30|14321.09|14201.09|14323.49|14203.49|14323.62|14203.62|14321.09|14201.09|10
1645288120000|2022-02-19 16:28:40|14323.34|14203.34|14328.28|14208.28|14328.28|14208.28|14323.34|14203.34|10
1645288130000|2022-02-19 16:28:50|14329|14209|14329.26|14209.26|14330.65|14210.65|14329|14209|10
1645288140000|2022-02-19 16:29:00|14328.96|14208.96|14326.04|14206.04|14328.96|14208.96|14326.04|14206.04|10
1645288150000|2022-02-19 16:29:10|14324.73|14204.73|14320.23|14200.23|14324.73|14204.73|14320.01|14200.01|9
1645288160000|2022-02-19 16:29:20|14319.97|14199.97|14317.31|14197.31|14319.97|14199.97|14317.31|14197.31|9
1645288170000|2022-02-19 16:29:30|14316.76|14196.76|14314.68|14194.68|14316.76|14196.76|14314.68|14194.68|10
1645288180000|2022-02-19 16:29:40|14314.4|14194.4|14313.55|14193.55|14315.09|14195.09|14313.55|14193.55|10
1645288190000|2022-02-19 16:29:50|14313.59|14193.59|14315.13|14195.13|14315.15|14195.15|14313.59|14193.59|10
1645288200000|2022-02-19 16:30:00|14315.46|14195.46|14315.83|14195.83|14315.83|14195.83|14315.22|14195.22|10
1645288210000|2022-02-19 16:30:10|14316.14|14196.14|14314.9|14194.9|14317.4|14197.4|14314.9|14194.9|9
1645288220000|2022-02-19 16:30:20|14314.7|14194.7|14314.01|14194.01|14314.7|14194.7|14313.74|14193.74|10
1645288230000|2022-02-19 16:30:30|14313.78|14193.78|14310.37|14190.37|14313.78|14193.78|14310.37|14190.37|8
1645288240000|2022-02-19 16:30:40|14310.17|14190.17|14311.44|14191.44|14312.16|14192.16|14309.77|14189.77|10
1645288250000|2022-02-19 16:30:50|14311.62|14191.62|14312.04|14192.04|14312.81|14192.81|14311.5|14191.5|10
1645288260000|2022-02-19 16:31:00|14311.84|14191.84|14324.13|14204.13|14324.13|14204.13|14311.84|14191.84|10
1645288270000|2022-02-19 16:31:10|14324.86|14204.86|14322.65|14202.65|14325.97|14205.97|14322.35|14202.35|10
1645288280000|2022-02-19 16:31:20|14322.78|14202.78|14324.75|14204.75|14324.75|14204.75|14322.27|14202.27|10
1645288290000|2022-02-19 16:31:30|14325.41|14205.41|14328.02|14208.02|14328.02|14208.02|14325.32|14205.32|10
1645288300000|2022-02-19 16:31:40|14328.32|14208.32|14328.43|14208.43|14328.99|14208.99|14328.32|14208.32|8
1645288310000|2022-02-19 16:31:50|14329.53|14209.53|14331.73|14211.73|14331.73|14211.73|14329.33|14209.33|10
1645288320000|2022-02-19 16:32:00|14331.6|14211.6|14330.69|14210.69|14332.28|14212.28|14330.69|14210.69|10
1645288330000|2022-02-19 16:32:10|14328.86|14208.86|14323.61|14203.61|14328.86|14208.86|14323.59|14203.59|10
1645288340000|2022-02-19 16:32:20|14323.84|14203.84|14323.9|14203.9|14324.15|14204.15|14323.66|14203.66|10
1645288350000|2022-02-19 16:32:30|14323.8|14203.8|14322.52|14202.52|14323.8|14203.8|14322.52|14202.52|10
1645288360000|2022-02-19 16:32:40|14322.24|14202.24|14323.4|14203.4|14323.4|14203.4|14322.24|14202.24|10
1645288370000|2022-02-19 16:32:50|14323.14|14203.14|14324.03|14204.03|14324.08|14204.08|14323.14|14203.14|10
1645288380000|2022-02-19 16:33:00|14324.25|14204.25|14325.15|14205.15|14325.15|14205.15|14323.87|14203.87|10
1645288390000|2022-02-19 16:33:10|14325.12|14205.12|14325.85|14205.85|14326.16|14206.16|14324.92|14204.92|10
1645288400000|2022-02-19 16:33:20|14325.83|14205.83|14327.04|14207.04|14327.05|14207.05|14325.83|14205.83|10
1645288410000|2022-02-19 16:33:30|14327.54|14207.54|14328.81|14208.81|14328.81|14208.81|14327.54|14207.54|9
1645288420000|2022-02-19 16:33:40|14329.59|14209.59|14327.95|14207.95|14329.59|14209.59|14327.93|14207.93|10
1645288430000|2022-02-19 16:33:50|14328.04|14208.04|14327.91|14207.91|14328.57|14208.57|14327.89|14207.89|9
1645288440000|2022-02-19 16:34:00|14328.16|14208.16|14328.04|14208.04|14328.16|14208.16|14327.86|14207.86|9
1645288450000|2022-02-19 16:34:10|14328.09|14208.09|14327.56|14207.56|14328.09|14208.09|14327.55|14207.55|10
1645288460000|2022-02-19 16:34:20|14327.53|14207.53|14328.17|14208.17|14328.17|14208.17|14327.53|14207.53|10
1645288470000|2022-02-19 16:34:30|14328.44|14208.44|14327.51|14207.51|14328.51|14208.51|14327.49|14207.49|9
1645288480000|2022-02-19 16:34:40|14327.53|14207.53|14327.65|14207.65|14327.65|14207.65|14327.52|14207.52|8
1645288490000|2022-02-19 16:34:50|14327.56|14207.56|14326.72|14206.72|14327.84|14207.84|14326.72|14206.72|10
1645288500000|2022-02-19 16:35:00|14326.99|14206.99|14328.26|14208.26|14328.32|14208.32|14326.79|14206.79|10
1645288510000|2022-02-19 16:35:10|14328.37|14208.37|14326.83|14206.83|14328.57|14208.57|14326.83|14206.83|10
1645288520000|2022-02-19 16:35:20|14326.73|14206.73|14325.72|14205.72|14326.73|14206.73|14325.6|14205.6|10
1645288530000|2022-02-19 16:35:30|14325.75|14205.75|14326.84|14206.84|14326.84|14206.84|14325.75|14205.75|10
1645288540000|2022-02-19 16:35:40|14326.85|14206.85|14327.4|14207.4|14327.64|14207.64|14326.85|14206.85|10
1645288550000|2022-02-19 16:35:50|14327.39|14207.39|14326.8|14206.8|14327.54|14207.54|14326.8|14206.8|10
1645288560000|2022-02-19 16:36:00|14326.93|14206.93|14324.57|14204.57|14326.93|14206.93|14324.47|14204.47|10
1645288570000|2022-02-19 16:36:10|14324.33|14204.33|14323.18|14203.18|14324.45|14204.45|14323.09|14203.09|10
1645288580000|2022-02-19 16:36:20|14323.3|14203.3|14322.3|14202.3|14323.56|14203.56|14322.3|14202.3|10
1645288590000|2022-02-19 16:36:30|14322.35|14202.35|14322.35|14202.35|14322.35|14202.35|14321.96|14201.96|9
1645288600000|2022-02-19 16:36:40|14322.38|14202.38|14322.72|14202.72|14323.32|14203.32|14322.12|14202.12|10
1645288610000|2022-02-19 16:36:50|14322.68|14202.68|14324.17|14204.17|14324.25|14204.25|14322.68|14202.68|10
1645288620000|2022-02-19 16:37:00|14323.83|14203.83|14323.44|14203.44|14323.83|14203.83|14323.43|14203.43|10
1645288630000|2022-02-19 16:37:10|14323.51|14203.51|14322.4|14202.4|14323.52|14203.52|14322.4|14202.4|9
1645288640000|2022-02-19 16:37:20|14321.69|14201.69|14322.26|14202.26|14322.59|14202.59|14321.69|14201.69|10
1645288650000|2022-02-19 16:37:30|14322.29|14202.29|14322.35|14202.35|14323.03|14203.03|14322.26|14202.26|10
1645288660000|2022-02-19 16:37:40|14321.91|14201.91|14320.91|14200.91|14321.91|14201.91|14320.7|14200.7|9
1645288670000|2022-02-19 16:37:50|14320.8|14200.8|14320.21|14200.21|14320.86|14200.86|14320.21|14200.21|10
1645288680000|2022-02-19 16:38:00|14319.16|14199.16|14319.31|14199.31|14319.54|14199.54|14318.94|14198.94|10
1645288690000|2022-02-19 16:38:10|14318.66|14198.66|14316.7|14196.7|14318.66|14198.66|14315.83|14195.83|10
1645288700000|2022-02-19 16:38:20|14317.13|14197.13|14318.73|14198.73|14318.73|14198.73|14317.13|14197.13|9
1645288710000|2022-02-19 16:38:30|14318.75|14198.75|14319.79|14199.79|14320.22|14200.22|14318.75|14198.75|10
1645288720000|2022-02-19 16:38:40|14319.48|14199.48|14317.07|14197.07|14319.48|14199.48|14317.03|14197.03|9
1645288730000|2022-02-19 16:38:50|14316.9|14196.9|14315.85|14195.85|14316.9|14196.9|14315.85|14195.85|9
1645288740000|2022-02-19 16:39:00|14315.32|14195.32|14314.06|14194.06|14315.32|14195.32|14314.04|14194.04|10
1645288750000|2022-02-19 16:39:10|14314.08|14194.08|14314.72|14194.72|14314.72|14194.72|14313.84|14193.84|10
1645288760000|2022-02-19 16:39:20|14314.82|14194.82|14315.36|14195.36|14315.36|14195.36|14314.82|14194.82|10
1645288770000|2022-02-19 16:39:30|14316.26|14196.26|14316.8|14196.8|14316.82|14196.82|14316.22|14196.22|9
1645288780000|2022-02-19 16:39:40|14317.14|14197.14|14316.53|14196.53|14317.14|14197.14|14316.53|14196.53|10
1645288790000|2022-02-19 16:39:50|14316.77|14196.77|14317.64|14197.64|14317.64|14197.64|14316.77|14196.77|9
1645288800000|2022-02-19 16:40:00|14317.78|14197.78|14317.28|14197.28|14317.78|14197.78|14317.11|14197.11|10
1645288810000|2022-02-19 16:40:10|14317.25|14197.25|14317.53|14197.53|14318.44|14198.44|14317.19|14197.19|10
1645288820000|2022-02-19 16:40:20|14317.51|14197.51|14317.27|14197.27|14318.23|14198.23|14317.21|14197.21|8
1645288830000|2022-02-19 16:40:30|14318.17|14198.17|14317.58|14197.58|14318.17|14198.17|14317.56|14197.56|9
1645288840000|2022-02-19 16:40:40|14317.56|14197.56|14318.53|14198.53|14318.53|14198.53|14317.02|14197.02|10
1645288850000|2022-02-19 16:40:50|14318.72|14198.72|14318.64|14198.64|14319.18|14199.18|14318.56|14198.56|10
1645288860000|2022-02-19 16:41:00|14318.3|14198.3|14317.8|14197.8|14318.39|14198.39|14317.8|14197.8|10
1645288870000|2022-02-19 16:41:10|14317.77|14197.77|14317.14|14197.14|14317.89|14197.89|14317.04|14197.04|9
1645288880000|2022-02-19 16:41:20|14316.91|14196.91|14316.91|14196.91|14316.97|14196.97|14316.8|14196.8|9
1645288890000|2022-02-19 16:41:30|14316.94|14196.94|14317.44|14197.44|14317.44|14197.44|14316.84|14196.84|7
1645288900000|2022-02-19 16:41:40|14317.27|14197.27|14316.74|14196.74|14317.58|14197.58|14316.74|14196.74|10
1645288910000|2022-02-19 16:41:50|14316.63|14196.63|14317.32|14197.32|14317.33|14197.33|14316.11|14196.11|10
1645288920000|2022-02-19 16:42:00|14317.49|14197.49|14317.64|14197.64|14317.69|14197.69|14317.25|14197.25|9
1645288930000|2022-02-19 16:42:10|14317.58|14197.58|14318.9|14198.9|14318.99|14198.99|14317.58|14197.58|9
1645288940000|2022-02-19 16:42:20|14319.1|14199.1|14320.2|14200.2|14320.27|14200.27|14319.1|14199.1|10
1645288950000|2022-02-19 16:42:30|14320.1|14200.1|14319.82|14199.82|14320.26|14200.26|14319.77|14199.77|7
1645288960000|2022-02-19 16:42:40|14319.85|14199.85|14319.22|14199.22|14319.91|14199.91|14319.22|14199.22|9
1645288970000|2022-02-19 16:42:50|14319.2|14199.2|14319.2|14199.2|14319.21|14199.21|14318.69|14198.69|9
1645288980000|2022-02-19 16:43:00|14319.42|14199.42|14319.05|14199.05|14319.42|14199.42|14318.92|14198.92|9
1645288990000|2022-02-19 16:43:10|14318.06|14198.06|14315.01|14195.01|14318.06|14198.06|14315.01|14195.01|10
1645289000000|2022-02-19 16:43:20|14314.94|14194.94|14314.78|14194.78|14315.25|14195.25|14314.78|14194.78|9
1645289010000|2022-02-19 16:43:30|14314.76|14194.76|14310.46|14190.46|14314.76|14194.76|14310.45|14190.45|10
1645289020000|2022-02-19 16:43:40|14310.88|14190.88|14311.38|14191.38|14311.38|14191.38|14310.88|14190.88|9
1645289030000|2022-02-19 16:43:50|14311.33|14191.33|14311.08|14191.08|14311.88|14191.88|14311.08|14191.08|10
1645289040000|2022-02-19 16:44:00|14311.13|14191.13|14310.3|14190.3|14311.13|14191.13|14310.3|14190.3|10
1645289050000|2022-02-19 16:44:10|14309.31|14189.31|14306.87|14186.87|14309.31|14189.31|14306.87|14186.87|10
1645289060000|2022-02-19 16:44:20|14306.52|14186.52|14305.07|14185.07|14306.52|14186.52|14305.07|14185.07|10
1645289070000|2022-02-19 16:44:30|14305.01|14185.01|14297.52|14177.52|14305.01|14185.01|14297.52|14177.52|10
1645289080000|2022-02-19 16:44:40|14295.88|14175.88|14289.87|14169.87|14295.88|14175.88|14289.87|14169.87|10
1645289090000|2022-02-19 16:44:50|14289.45|14169.45|14289.07|14169.07|14289.45|14169.45|14288.7|14168.7|10
1645289100000|2022-02-19 16:45:00|14288.68|14168.68|14288.85|14168.85|14288.87|14168.87|14287.73|14167.73|9
1645289110000|2022-02-19 16:45:10|14288.75|14168.75|14288.18|14168.18|14288.8|14168.8|14288.06|14168.06|10
1645289120000|2022-02-19 16:45:20|14288.44|14168.44|14288.42|14168.42|14289.07|14169.07|14288.33|14168.33|10
1645289130000|2022-02-19 16:45:30|14288.43|14168.43|14286.45|14166.45|14288.43|14168.43|14285.77|14165.77|10
1645289140000|2022-02-19 16:45:40|14286.36|14166.36|14278.29|14158.29|14286.36|14166.36|14278.29|14158.29|10
1645289150000|2022-02-19 16:45:50|14278.12|14158.12|14270.48|14150.48|14278.27|14158.27|14270.48|14150.48|10
1645289160000|2022-02-19 16:46:00|14269.86|14149.86|14265.3|14145.3|14269.86|14149.86|14265.3|14145.3|10
1645289170000|2022-02-19 16:46:10|14265.23|14145.23|14264.13|14144.13|14265.68|14145.68|14264.13|14144.13|10
1645289180000|2022-02-19 16:46:20|14263.53|14143.53|14261.99|14141.99|14263.53|14143.53|14261.76|14141.76|10
1645289190000|2022-02-19 16:46:30|14262.06|14142.06|14258.65|14138.65|14262.06|14142.06|14258.63|14138.63|10
1645289200000|2022-02-19 16:46:40|14258.41|14138.41|14258.01|14138.01|14258.42|14138.42|14258.01|14138.01|10
1645289210000|2022-02-19 16:46:50|14258|14138|14258.49|14138.49|14258.49|14138.49|14257.94|14137.94|10
1645289220000|2022-02-19 16:47:00|14258.44|14138.44|14257.24|14137.24|14258.6|14138.6|14257.24|14137.24|10
1645289230000|2022-02-19 16:47:10|14256.47|14136.47|14254.76|14134.76|14256.47|14136.47|14254.76|14134.76|10
1645289240000|2022-02-19 16:47:20|14254.58|14134.58|14254.29|14134.29|14254.61|14134.61|14254.2|14134.2|10
1645289250000|2022-02-19 16:47:30|14254.93|14134.93|14251.51|14131.51|14254.93|14134.93|14251.51|14131.51|10
1645289260000|2022-02-19 16:47:40|14251.59|14131.59|14252.01|14132.01|14252.62|14132.62|14251.59|14131.59|10
1645289270000|2022-02-19 16:47:50|14251.69|14131.69|14248.27|14128.27|14251.69|14131.69|14248.27|14128.27|9
1645289280000|2022-02-19 16:48:00|14248.07|14128.07|14247.95|14127.95|14248.27|14128.27|14247.74|14127.74|10
1645289290000|2022-02-19 16:48:10|14248.09|14128.09|14251.39|14131.39|14251.39|14131.39|14248.09|14128.09|10
1645289300000|2022-02-19 16:48:20|14251.23|14131.23|14253.73|14133.73|14253.73|14133.73|14251.23|14131.23|9
1645289310000|2022-02-19 16:48:30|14254.27|14134.27|14254.69|14134.69|14255.4|14135.4|14254.27|14134.27|10
1645289320000|2022-02-19 16:48:40|14254.58|14134.58|14252.29|14132.29|14254.58|14134.58|14252.23|14132.23|10
1645289330000|2022-02-19 16:48:50|14252.39|14132.39|14251.79|14131.79|14252.53|14132.53|14251.79|14131.79|9
1645289340000|2022-02-19 16:49:00|14251.64|14131.64|14251.52|14131.52|14251.72|14131.72|14251.41|14131.41|9
1645289350000|2022-02-19 16:49:10|14251.83|14131.83|14251.68|14131.68|14252.63|14132.63|14251.68|14131.68|10
1645289360000|2022-02-19 16:49:20|14251.89|14131.89|14251.17|14131.17|14252.01|14132.01|14251.17|14131.17|10
1645289370000|2022-02-19 16:49:30|14251.23|14131.23|14251.62|14131.62|14251.71|14131.71|14251.23|14131.23|10
1645289380000|2022-02-19 16:49:40|14251.59|14131.59|14248.24|14128.24|14251.59|14131.59|14248.21|14128.21|9
1645289390000|2022-02-19 16:49:50|14248.15|14128.15|14244.97|14124.97|14248.15|14128.15|14244.93|14124.93|10
1645289400000|2022-02-19 16:50:00|14245.01|14125.01|14243.16|14123.16|14245.01|14125.01|14243.16|14123.16|10
1645289410000|2022-02-19 16:50:10|14243.33|14123.33|14242.13|14122.13|14243.33|14123.33|14242.13|14122.13|10
1645289420000|2022-02-19 16:50:20|14242|14122|14244.99|14124.99|14244.99|14124.99|14241.55|14121.55|9
1645289430000|2022-02-19 16:50:30|14245.05|14125.05|14247.75|14127.75|14247.75|14127.75|14244.98|14124.98|8
1645289440000|2022-02-19 16:50:40|14247.77|14127.77|14249.65|14129.65|14249.65|14129.65|14247.77|14127.77|10
1645289450000|2022-02-19 16:50:50|14249.66|14129.66|14250.26|14130.26|14250.26|14130.26|14249.6|14129.6|9
1645289460000|2022-02-19 16:51:00|14250.35|14130.35|14250.85|14130.85|14251.05|14131.05|14250.35|14130.35|9
1645289470000|2022-02-19 16:51:10|14250.88|14130.88|14250.88|14130.88|14250.88|14130.88|14250.42|14130.42|10
1645289480000|2022-02-19 16:51:20|14250.92|14130.92|14251.08|14131.08|14251.08|14131.08|14250.44|14130.44|8
1645289490000|2022-02-19 16:51:30|14251.09|14131.09|14250.8|14130.8|14251.77|14131.77|14250.8|14130.8|8
1645289500000|2022-02-19 16:51:40|14251|14131|14250.99|14130.99|14251.07|14131.07|14250.6|14130.6|9
1645289510000|2022-02-19 16:51:50|14250.72|14130.72|14249.52|14129.52|14250.72|14130.72|14249.52|14129.52|9
1645289520000|2022-02-19 16:52:00|14249.24|14129.24|14244.06|14124.06|14249.24|14129.24|14244.06|14124.06|10
1645289530000|2022-02-19 16:52:10|14243.55|14123.55|14241.37|14121.37|14243.55|14123.55|14241.22|14121.22|10
1645289540000|2022-02-19 16:52:20|14241.21|14121.21|14238.3|14118.3|14242.07|14122.07|14238.3|14118.3|10
1645289550000|2022-02-19 16:52:30|14237.88|14117.88|14234.29|14114.29|14237.88|14117.88|14234.09|14114.09|10
1645289560000|2022-02-19 16:52:40|14232.77|14112.77|14225.78|14105.78|14232.77|14112.77|14225.78|14105.78|10
1645289570000|2022-02-19 16:52:50|14225.45|14105.45|14226.77|14106.77|14226.77|14106.77|14225.45|14105.45|9
1645289580000|2022-02-19 16:53:00|14226.17|14106.17|14226.89|14106.89|14226.95|14106.95|14225.94|14105.94|10
1645289590000|2022-02-19 16:53:10|14226.63|14106.63|14226.67|14106.67|14226.71|14106.71|14226.1|14106.1|9
1645289600000|2022-02-19 16:53:20|14226.68|14106.68|14228.79|14108.79|14228.79|14108.79|14226.68|14106.68|9
1645289610000|2022-02-19 16:53:30|14229.85|14109.85|14233.92|14113.92|14233.92|14113.92|14229.85|14109.85|10
1645289620000|2022-02-19 16:53:40|14234.58|14114.58|14238|14118|14238.03|14118.03|14234.58|14114.58|9
1645289630000|2022-02-19 16:53:50|14238.21|14118.21|14243.38|14123.38|14243.38|14123.38|14238.21|14118.21|10
1645289640000|2022-02-19 16:54:00|14243.87|14123.87|14243.22|14123.22|14244.12|14124.12|14243.13|14123.13|10
1645289650000|2022-02-19 16:54:10|14242.9|14122.9|14242.37|14122.37|14242.9|14122.9|14241.62|14121.62|10
1645289660000|2022-02-19 16:54:20|14241.91|14121.91|14241.58|14121.58|14242.28|14122.28|14241.55|14121.55|10
1645289670000|2022-02-19 16:54:30|14241.59|14121.59|14241.86|14121.86|14241.86|14121.86|14241.4|14121.4|9
1645289680000|2022-02-19 16:54:40|14241.95|14121.95|14242.66|14122.66|14243.23|14123.23|14241.69|14121.69|10
1645289690000|2022-02-19 16:54:50|14242.72|14122.72|14242.88|14122.88|14243.09|14123.09|14242.72|14122.72|10
1645289700000|2022-02-19 16:55:00|14243.56|14123.56|14242.73|14122.73|14243.56|14123.56|14242.31|14122.31|10
1645289710000|2022-02-19 16:55:10|14242.81|14122.81|14238.69|14118.69|14242.81|14122.81|14238.69|14118.69|10
1645289720000|2022-02-19 16:55:20|14238.08|14118.08|14235.39|14115.39|14238.08|14118.08|14234.9|14114.9|10
1645289730000|2022-02-19 16:55:30|14235.53|14115.53|14235.04|14115.04|14235.77|14115.77|14234.39|14114.39|10
1645289740000|2022-02-19 16:55:40|14234.79|14114.79|14231.04|14111.04|14235.7|14115.7|14231.04|14111.04|10
1645289750000|2022-02-19 16:55:50|14230.6|14110.6|14226.36|14106.36|14230.6|14110.6|14226.36|14106.36|10
1645289760000|2022-02-19 16:56:00|14226.12|14106.12|14222.69|14102.69|14226.12|14106.12|14222.69|14102.69|10
1645289770000|2022-02-19 16:56:10|14222.24|14102.24|14218.61|14098.61|14222.24|14102.24|14218.61|14098.61|10
1645289780000|2022-02-19 16:56:20|14218.89|14098.89|14213.96|14093.96|14218.89|14098.89|14213.96|14093.96|10
1645289790000|2022-02-19 16:56:30|14213.74|14093.74|14209.87|14089.87|14213.74|14093.74|14209.87|14089.87|10
1645289800000|2022-02-19 16:56:40|14208.42|14088.42|14192.81|14072.81|14208.42|14088.42|14192.81|14072.81|10
1645289810000|2022-02-19 16:56:50|14192.24|14072.24|14180.15|14060.15|14192.24|14072.24|14180.15|14060.15|10
1645289820000|2022-02-19 16:57:00|14179.12|14059.12|14176.34|14056.34|14180.01|14060.01|14176.34|14056.34|10
1645289830000|2022-02-19 16:57:10|14176.49|14056.49|14180.93|14060.93|14180.93|14060.93|14174.98|14054.98|10
1645289840000|2022-02-19 16:57:20|14181.52|14061.52|14183.61|14063.61|14183.82|14063.82|14181.52|14061.52|10
1645289850000|2022-02-19 16:57:30|14182.99|14062.99|14181.28|14061.28|14182.99|14062.99|14181.25|14061.25|10
1645289860000|2022-02-19 16:57:40|14181.51|14061.51|14178.96|14058.96|14181.51|14061.51|14178.64|14058.64|10
1645289870000|2022-02-19 16:57:50|14179.49|14059.49|14180.39|14060.39|14180.39|14060.39|14179.49|14059.49|9
1645289880000|2022-02-19 16:58:00|14180.01|14060.01|14178.76|14058.76|14180.01|14060.01|14178.76|14058.76|10
1645289890000|2022-02-19 16:58:10|14178.48|14058.48|14178.32|14058.32|14179.2|14059.2|14178.08|14058.08|10
1645289900000|2022-02-19 16:58:20|14178.6|14058.6|14176.86|14056.86|14178.6|14058.6|14176.71|14056.71|10
1645289910000|2022-02-19 16:58:30|14176.83|14056.83|14171.45|14051.45|14176.83|14056.83|14171.45|14051.45|10
1645289920000|2022-02-19 16:58:40|14171.33|14051.33|14170.42|14050.42|14171.33|14051.33|14170.22|14050.22|10
1645289930000|2022-02-19 16:58:50|14169.67|14049.67|14169.8|14049.8|14169.8|14049.8|14168.88|14048.88|10
1645289940000|2022-02-19 16:59:00|14169.98|14049.98|14171.72|14051.72|14171.72|14051.72|14169.98|14049.98|10
1645289950000|2022-02-19 16:59:10|14171.65|14051.65|14172.46|14052.46|14172.54|14052.54|14171.65|14051.65|10
1645289960000|2022-02-19 16:59:20|14172.72|14052.72|14174.37|14054.37|14174.37|14054.37|14172.72|14052.72|9
1645289970000|2022-02-19 16:59:30|14174.54|14054.54|14175.53|14055.53|14175.81|14055.81|14174.52|14054.52|9
1645289980000|2022-02-19 16:59:40|14175.64|14055.64|14177.08|14057.08|14177.54|14057.54|14175.6|14055.6|10
1645289990000|2022-02-19 16:59:50|14177.16|14057.16|14180.39|14060.39|14180.39|14060.39|14177.16|14057.16|10
1645290000000|2022-02-19 17:00:00|14180.46|14060.46|14180.75|14060.75|14180.95|14060.95|14180.46|14060.46|9
1645290010000|2022-02-19 17:00:10|14180.23|14060.23|14177.85|14057.85|14180.6|14060.6|14177.85|14057.85|10
1645290020000|2022-02-19 17:00:20|14177.45|14057.45|14176.81|14056.81|14177.45|14057.45|14176.81|14056.81|10
1645290030000|2022-02-19 17:00:30|14176.4|14056.4|14171.87|14051.87|14176.4|14056.4|14171.44|14051.44|10
1645290040000|2022-02-19 17:00:40|14171.29|14051.29|14165.81|14045.81|14171.29|14051.29|14165.81|14045.81|10
1645290050000|2022-02-19 17:00:50|14165.18|14045.18|14163.74|14043.74|14165.18|14045.18|14163.17|14043.17|9
1645290060000|2022-02-19 17:01:00|14163.23|14043.23|14166.38|14046.38|14166.38|14046.38|14162.99|14042.99|10
1645290070000|2022-02-19 17:01:10|14166.48|14046.48|14167.11|14047.11|14168.35|14048.35|14165.85|14045.85|10
1645290080000|2022-02-19 17:01:20|14167.27|14047.27|14166.08|14046.08|14167.56|14047.56|14166.05|14046.05|9
1645290090000|2022-02-19 17:01:30|14165.86|14045.86|14164.14|14044.14|14165.86|14045.86|14163.92|14043.92|10
1645290100000|2022-02-19 17:01:40|14163.5|14043.5|14161.96|14041.96|14163.5|14043.5|14161.96|14041.96|10
1645290110000|2022-02-19 17:01:50|14161.59|14041.59|14159.75|14039.75|14161.59|14041.59|14159.47|14039.47|10
1645290120000|2022-02-19 17:02:00|14159.74|14039.74|14161.01|14041.01|14161.01|14041.01|14159.74|14039.74|10
1645290130000|2022-02-19 17:02:10|14162.42|14042.42|14163.08|14043.08|14163.19|14043.19|14162.42|14042.42|10
1645290140000|2022-02-19 17:02:20|14163.24|14043.24|14164.86|14044.86|14165.08|14045.08|14163.24|14043.24|10
1645290150000|2022-02-19 17:02:30|14165.27|14045.27|14168.69|14048.69|14168.69|14048.69|14165.27|14045.27|10
1645290160000|2022-02-19 17:02:40|14168.6|14048.6|14170.28|14050.28|14170.28|14050.28|14168.12|14048.12|10
1645290170000|2022-02-19 17:02:50|14170.08|14050.08|14171.65|14051.65|14171.65|14051.65|14170.08|14050.08|10
1645290180000|2022-02-19 17:03:00|14171.43|14051.43|14173.51|14053.51|14173.54|14053.54|14171.43|14051.43|10
1645290190000|2022-02-19 17:03:10|14173.81|14053.81|14175.4|14055.4|14175.45|14055.45|14173.64|14053.64|10
1645290200000|2022-02-19 17:03:20|14175.67|14055.67|14177.2|14057.2|14177.99|14057.99|14175.67|14055.67|10
1645290210000|2022-02-19 17:03:30|14176.73|14056.73|14172.8|14052.8|14176.73|14056.73|14172.8|14052.8|10
1645290220000|2022-02-19 17:03:40|14172.82|14052.82|14171.55|14051.55|14172.82|14052.82|14171.55|14051.55|10
1645290230000|2022-02-19 17:03:50|14170.49|14050.49|14166.8|14046.8|14170.49|14050.49|14166.8|14046.8|10
1645290240000|2022-02-19 17:04:00|14166.11|14046.11|14164.48|14044.48|14166.11|14046.11|14164.47|14044.47|10
1645290250000|2022-02-19 17:04:10|14164.21|14044.21|14162.97|14042.97|14164.21|14044.21|14162.92|14042.92|9
1645290260000|2022-02-19 17:04:20|14162.24|14042.24|14161.43|14041.43|14162.64|14042.64|14161.43|14041.43|9
1645290270000|2022-02-19 17:04:30|14161.44|14041.44|14160.55|14040.55|14161.52|14041.52|14160.55|14040.55|8
1645290280000|2022-02-19 17:04:40|14160.48|14040.48|14160.9|14040.9|14161.65|14041.65|14160.48|14040.48|9
1645290290000|2022-02-19 17:04:50|14160.84|14040.84|14159.63|14039.63|14160.84|14040.84|14159.02|14039.02|10
1645290300000|2022-02-19 17:05:00|14159.86|14039.86|14165.1|14045.1|14165.1|14045.1|14159.86|14039.86|10
1645290310000|2022-02-19 17:05:10|14165.53|14045.53|14170.42|14050.42|14170.42|14050.42|14165.53|14045.53|10
1645290320000|2022-02-19 17:05:20|14170.64|14050.64|14176.55|14056.55|14176.55|14056.55|14170.64|14050.64|10
1645290330000|2022-02-19 17:05:30|14177.52|14057.52|14179.85|14059.85|14180.39|14060.39|14177.52|14057.52|10
1645290340000|2022-02-19 17:05:40|14179.52|14059.52|14176.88|14056.88|14179.52|14059.52|14176.88|14056.88|10
1645290350000|2022-02-19 17:05:50|14176.93|14056.93|14176.71|14056.71|14176.99|14056.99|14176.46|14056.46|10
1645290360000|2022-02-19 17:06:00|14176.61|14056.61|14178.53|14058.53|14178.53|14058.53|14176.24|14056.24|10
1645290370000|2022-02-19 17:06:10|14178.66|14058.66|14184.18|14064.18|14184.18|14064.18|14178.66|14058.66|10
1645290380000|2022-02-19 17:06:20|14185.14|14065.14|14189.05|14069.05|14189.31|14069.31|14185.14|14065.14|9
1645290390000|2022-02-19 17:06:30|14189.73|14069.73|14193.72|14073.72|14193.72|14073.72|14189.73|14069.73|10
1645290400000|2022-02-19 17:06:40|14193.78|14073.78|14194.56|14074.56|14195.16|14075.16|14193.78|14073.78|10
1645290410000|2022-02-19 17:06:50|14194.86|14074.86|14190.69|14070.69|14194.86|14074.86|14190.69|14070.69|10
1645290420000|2022-02-19 17:07:00|14190.54|14070.54|14189.08|14069.08|14191.54|14071.54|14189.08|14069.08|10
1645290430000|2022-02-19 17:07:10|14189.34|14069.34|14190.48|14070.48|14190.48|14070.48|14189.34|14069.34|10
1645290440000|2022-02-19 17:07:20|14190.73|14070.73|14192.2|14072.2|14192.2|14072.2|14190.71|14070.71|10
1645290450000|2022-02-19 17:07:30|14192.47|14072.47|14193.78|14073.78|14194.41|14074.41|14192.47|14072.47|10
1645290460000|2022-02-19 17:07:40|14193.91|14073.91|14192.95|14072.95|14194.83|14074.83|14192.95|14072.95|10
1645290470000|2022-02-19 17:07:50|14192.92|14072.92|14192.37|14072.37|14192.92|14072.92|14192.29|14072.29|10
1645290480000|2022-02-19 17:08:00|14192.46|14072.46|14191.53|14071.53|14193.01|14073.01|14191.39|14071.39|9
1645290490000|2022-02-19 17:08:10|14191.62|14071.62|14194.48|14074.48|14194.48|14074.48|14191.62|14071.62|10
1645290500000|2022-02-19 17:08:20|14194.21|14074.21|14194.5|14074.5|14194.6|14074.6|14194.21|14074.21|9
1645290510000|2022-02-19 17:08:30|14194.56|14074.56|14195.66|14075.66|14195.66|14075.66|14194.56|14074.56|10
1645290520000|2022-02-19 17:08:40|14195.55|14075.55|14199.58|14079.58|14199.58|14079.58|14195.41|14075.41|10
1645290530000|2022-02-19 17:08:50|14199.67|14079.67|14203.48|14083.48|14203.87|14083.87|14199.67|14079.67|10
1645290540000|2022-02-19 17:09:00|14203.37|14083.37|14203.86|14083.86|14204.41|14084.41|14203.37|14083.37|9
1645290550000|2022-02-19 17:09:10|14204.23|14084.23|14204.69|14084.69|14204.83|14084.83|14203.88|14083.88|10
1645290560000|2022-02-19 17:09:20|14205.45|14085.45|14210.87|14090.87|14210.9|14090.9|14205.45|14085.45|10
1645290570000|2022-02-19 17:09:30|14211.82|14091.82|14215.71|14095.71|14215.82|14095.82|14211.82|14091.82|10
1645290580000|2022-02-19 17:09:40|14216.7|14096.7|14213.88|14093.88|14216.7|14096.7|14213.88|14093.88|10
1645290590000|2022-02-19 17:09:50|14214.12|14094.12|14213.06|14093.06|14214.13|14094.13|14212.75|14092.75|10
1645290600000|2022-02-19 17:10:00|14213.39|14093.39|14217.86|14097.86|14217.86|14097.86|14213.39|14093.39|10
1645290610000|2022-02-19 17:10:10|14217.83|14097.83|14219.72|14099.72|14219.81|14099.81|14217.64|14097.64|9
1645290620000|2022-02-19 17:10:20|14219.65|14099.65|14219.24|14099.24|14219.98|14099.98|14219.1|14099.1|10
1645290630000|2022-02-19 17:10:30|14218.91|14098.91|14218.11|14098.11|14218.91|14098.91|14217.76|14097.76|10
1645290640000|2022-02-19 17:10:40|14218|14098|14219.59|14099.59|14219.59|14099.59|14218|14098|10
1645290650000|2022-02-19 17:10:50|14219.89|14099.89|14221.73|14101.73|14221.73|14101.73|14219.89|14099.89|9
1645290660000|2022-02-19 17:11:00|14222.11|14102.11|14220.91|14100.91|14222.11|14102.11|14220.87|14100.87|9
1645290670000|2022-02-19 17:11:10|14220.82|14100.82|14223.96|14103.96|14223.96|14103.96|14220.82|14100.82|10
1645290680000|2022-02-19 17:11:20|14223.98|14103.98|14225.35|14105.35|14225.35|14105.35|14223.98|14103.98|10
1645290690000|2022-02-19 17:11:30|14225.92|14105.92|14226.51|14106.51|14226.9|14106.9|14225.92|14105.92|10
1645290700000|2022-02-19 17:11:40|14226.42|14106.42|14227.31|14107.31|14227.31|14107.31|14225.94|14105.94|9
1645290710000|2022-02-19 17:11:50|14227.09|14107.09|14226.17|14106.17|14227.09|14107.09|14226.17|14106.17|9
1645290720000|2022-02-19 17:12:00|14225.5|14105.5|14221.04|14101.04|14225.5|14105.5|14221.04|14101.04|9
1645290730000|2022-02-19 17:12:10|14220.42|14100.42|14217.06|14097.06|14220.42|14100.42|14217.06|14097.06|10
1645290740000|2022-02-19 17:12:20|14216.63|14096.63|14214.29|14094.29|14216.63|14096.63|14213.79|14093.79|10
1645290750000|2022-02-19 17:12:30|14214.52|14094.52|14217.86|14097.86|14217.86|14097.86|14214.52|14094.52|10
1645290760000|2022-02-19 17:12:40|14218.11|14098.11|14220.64|14100.64|14220.64|14100.64|14218.11|14098.11|9
1645290770000|2022-02-19 17:12:50|14220.73|14100.73|14224.48|14104.48|14224.48|14104.48|14220.73|14100.73|9
1645290780000|2022-02-19 17:13:00|14224.62|14104.62|14226.31|14106.31|14226.31|14106.31|14224.62|14104.62|10
1645290790000|2022-02-19 17:13:10|14226.29|14106.29|14227.11|14107.11|14227.36|14107.36|14226.09|14106.09|9
1645290800000|2022-02-19 17:13:20|14227.33|14107.33|14226.63|14106.63|14227.42|14107.42|14226.63|14106.63|9
1645290810000|2022-02-19 17:13:30|14227.11|14107.11|14227.51|14107.51|14227.51|14107.51|14226.77|14106.77|8
1645290820000|2022-02-19 17:13:40|14227.28|14107.28|14225.03|14105.03|14227.38|14107.38|14225.03|14105.03|10
1645290830000|2022-02-19 17:13:50|14225.02|14105.02|14224.21|14104.21|14225.06|14105.06|14224.09|14104.09|8
1645290840000|2022-02-19 17:14:00|14223.98|14103.98|14223.44|14103.44|14224.09|14104.09|14223.44|14103.44|9
1645290850000|2022-02-19 17:14:10|14223.47|14103.47|14224.67|14104.67|14224.79|14104.79|14223.24|14103.24|9
1645290860000|2022-02-19 17:14:20|14224.8|14104.8|14227.58|14107.58|14227.58|14107.58|14224.8|14104.8|9
1645290870000|2022-02-19 17:14:30|14227.55|14107.55|14230.1|14110.1|14230.17|14110.17|14227.55|14107.55|10
1645290880000|2022-02-19 17:14:40|14230.11|14110.11|14231.44|14111.44|14231.44|14111.44|14230.04|14110.04|10
1645290890000|2022-02-19 17:14:50|14231.71|14111.71|14232.83|14112.83|14232.83|14112.83|14231.71|14111.71|8
1645290900000|2022-02-19 17:15:00|14232.72|14112.72|14236.43|14116.43|14236.43|14116.43|14232.46|14112.46|8
1645290910000|2022-02-19 17:15:10|14237.38|14117.38|14240.03|14120.03|14240.62|14120.62|14237.38|14117.38|10
1645290920000|2022-02-19 17:15:20|14240.07|14120.07|14235.47|14115.47|14240.07|14120.07|14235.47|14115.47|10
1645290930000|2022-02-19 17:15:30|14234.8|14114.8|14232.1|14112.1|14234.8|14114.8|14231.99|14111.99|10
1645290940000|2022-02-19 17:15:40|14231.95|14111.95|14230.87|14110.87|14231.95|14111.95|14230.87|14110.87|9
1645290950000|2022-02-19 17:15:50|14230.84|14110.84|14231.75|14111.75|14231.77|14111.77|14230.84|14110.84|10
1645290960000|2022-02-19 17:16:00|14232.07|14112.07|14228.67|14108.67|14232.16|14112.16|14228.67|14108.67|10
1645290970000|2022-02-19 17:16:10|14228.3|14108.3|14222.96|14102.96|14228.3|14108.3|14222.96|14102.96|10
1645290980000|2022-02-19 17:16:20|14222.75|14102.75|14221.01|14101.01|14222.75|14102.75|14220.98|14100.98|10
1645290990000|2022-02-19 17:16:30|14220.66|14100.66|14220.84|14100.84|14220.84|14100.84|14219.72|14099.72|10
1645291000000|2022-02-19 17:16:40|14220.82|14100.82|14220.98|14100.98|14222.18|14102.18|14220.74|14100.74|10
1645291010000|2022-02-19 17:16:50|14220.96|14100.96|14220.37|14100.37|14220.96|14100.96|14220.18|14100.18|10
1645291020000|2022-02-19 17:17:00|14220.41|14100.41|14219.88|14099.88|14220.75|14100.75|14219.88|14099.88|9
1645291030000|2022-02-19 17:17:10|14218.09|14098.09|14210.35|14090.35|14218.09|14098.09|14210.35|14090.35|10
1645291040000|2022-02-19 17:17:20|14209.83|14089.83|14201.23|14081.23|14209.83|14089.83|14201.23|14081.23|10
1645291050000|2022-02-19 17:17:30|14201.03|14081.03|14194.66|14074.66|14201.03|14081.03|14194.66|14074.66|10
1645291060000|2022-02-19 17:17:40|14193.34|14073.34|14194.81|14074.81|14194.81|14074.81|14193.34|14073.34|10
1645291070000|2022-02-19 17:17:50|14194.46|14074.46|14195.83|14075.83|14195.83|14075.83|14193.81|14073.81|9
1645291080000|2022-02-19 17:18:00|14196.45|14076.45|14200.91|14080.91|14200.91|14080.91|14196.45|14076.45|10
1645291090000|2022-02-19 17:18:10|14201.1|14081.1|14205.31|14085.31|14205.31|14085.31|14201.1|14081.1|10
1645291100000|2022-02-19 17:18:20|14205.47|14085.47|14206.4|14086.4|14206.4|14086.4|14205.47|14085.47|10
1645291110000|2022-02-19 17:18:30|14206.18|14086.18|14207.77|14087.77|14207.91|14087.91|14206.18|14086.18|10
1645291120000|2022-02-19 17:18:40|14207.63|14087.63|14208.57|14088.57|14208.57|14088.57|14207.42|14087.42|10
1645291130000|2022-02-19 17:18:50|14208.48|14088.48|14210.06|14090.06|14210.06|14090.06|14208.48|14088.48|10
1645291140000|2022-02-19 17:19:00|14210.13|14090.13|14212.21|14092.21|14212.35|14092.35|14210.13|14090.13|9
1645291150000|2022-02-19 17:19:10|14212.24|14092.24|14211.62|14091.62|14213.03|14093.03|14211.62|14091.62|10
1645291160000|2022-02-19 17:19:20|14211.2|14091.2|14207.4|14087.4|14211.2|14091.2|14207.4|14087.4|10
1645291170000|2022-02-19 17:19:30|14207.18|14087.18|14206.32|14086.32|14207.18|14087.18|14206.32|14086.32|10
1645291180000|2022-02-19 17:19:40|14206.11|14086.11|14207|14087|14207|14087|14206.1|14086.1|9
1645291190000|2022-02-19 17:19:50|14207.35|14087.35|14208.11|14088.11|14208.14|14088.14|14207.35|14087.35|10
1645291200000|2022-02-19 17:20:00|14208.38|14088.38|14208.87|14088.87|14208.87|14088.87|14208.38|14088.38|9
1645291210000|2022-02-19 17:20:10|14209.14|14089.14|14210.73|14090.73|14210.73|14090.73|14208.99|14088.99|10
1645291220000|2022-02-19 17:20:20|14211.11|14091.11|14208.91|14088.91|14211.11|14091.11|14208.8|14088.8|10
1645291230000|2022-02-19 17:20:30|14208.86|14088.86|14204.67|14084.67|14208.86|14088.86|14204.67|14084.67|10
1645291240000|2022-02-19 17:20:40|14203.35|14083.35|14198.73|14078.73|14203.35|14083.35|14198.73|14078.73|10
1645291250000|2022-02-19 17:20:50|14198.3|14078.3|14196.88|14076.88|14198.3|14078.3|14196.88|14076.88|10
1645291260000|2022-02-19 17:21:00|14196.28|14076.28|14194.94|14074.94|14196.28|14076.28|14194.59|14074.59|10
1645291270000|2022-02-19 17:21:10|14195.1|14075.1|14196.64|14076.64|14196.64|14076.64|14194.88|14074.88|10
1645291280000|2022-02-19 17:21:20|14196.94|14076.94|14196.86|14076.86|14196.94|14076.94|14196.18|14076.18|10
1645291290000|2022-02-19 17:21:30|14197.44|14077.44|14198.79|14078.79|14198.79|14078.79|14197.44|14077.44|10
1645291300000|2022-02-19 17:21:40|14198.55|14078.55|14198.57|14078.57|14198.79|14078.79|14198.17|14078.17|10
1645291310000|2022-02-19 17:21:50|14198.76|14078.76|14200.61|14080.61|14200.61|14080.61|14198.76|14078.76|10
1645291320000|2022-02-19 17:22:00|14200.52|14080.52|14203.72|14083.72|14203.72|14083.72|14200.52|14080.52|10
1645291330000|2022-02-19 17:22:10|14203.79|14083.79|14205.97|14085.97|14205.97|14085.97|14203.38|14083.38|10
1645291340000|2022-02-19 17:22:20|14206.14|14086.14|14208.23|14088.23|14208.33|14088.33|14206.14|14086.14|10
1645291350000|2022-02-19 17:22:30|14208.55|14088.55|14207.6|14087.6|14209.9|14089.9|14207.6|14087.6|10
1645291360000|2022-02-19 17:22:40|14207.07|14087.07|14206.39|14086.39|14207.07|14087.07|14206.39|14086.39|10
1645291370000|2022-02-19 17:22:50|14206.26|14086.26|14206.97|14086.97|14207.14|14087.14|14206.19|14086.19|10
1645291380000|2022-02-19 17:23:00|14206.74|14086.74|14206.22|14086.22|14207.2|14087.2|14206.22|14086.22|9
1645291390000|2022-02-19 17:23:10|14206.34|14086.34|14205.01|14085.01|14206.64|14086.64|14205.01|14085.01|9
1645291400000|2022-02-19 17:23:20|14204.65|14084.65|14202.61|14082.61|14204.65|14084.65|14202.61|14082.61|10
1645291410000|2022-02-19 17:23:30|14202.56|14082.56|14205.31|14085.31|14205.31|14085.31|14202.56|14082.56|9
1645291420000|2022-02-19 17:23:40|14205.37|14085.37|14204.09|14084.09|14206.57|14086.57|14204.09|14084.09|10
1645291430000|2022-02-19 17:23:50|14203.47|14083.47|14201.01|14081.01|14203.47|14083.47|14200.8|14080.8|10
1645291440000|2022-02-19 17:24:00|14200.88|14080.88|14200.4|14080.4|14200.88|14080.88|14199.61|14079.61|10
1645291450000|2022-02-19 17:24:10|14200.48|14080.48|14198.48|14078.48|14200.48|14080.48|14198.48|14078.48|10
1645291460000|2022-02-19 17:24:20|14197.78|14077.78|14195.27|14075.27|14197.78|14077.78|14195.27|14075.27|10
1645291470000|2022-02-19 17:24:30|14195.17|14075.17|14194.37|14074.37|14195.17|14075.17|14194.23|14074.23|9
1645291480000|2022-02-19 17:24:40|14194.23|14074.23|14191.24|14071.24|14194.23|14074.23|14191.24|14071.24|10
1645291490000|2022-02-19 17:24:50|14191.42|14071.42|14190.29|14070.29|14191.42|14071.42|14190.29|14070.29|10
1645291500000|2022-02-19 17:25:00|14190.39|14070.39|14188.41|14068.41|14190.39|14070.39|14188.41|14068.41|7
1645291510000|2022-02-19 17:25:10|14187.8|14067.8|14186.99|14066.99|14187.8|14067.8|14185.7|14065.7|9
1645291520000|2022-02-19 17:25:20|14187.6|14067.6|14191.09|14071.09|14191.09|14071.09|14187.42|14067.42|10
1645291530000|2022-02-19 17:25:30|14192.28|14072.28|14194.21|14074.21|14194.21|14074.21|14192.28|14072.28|10
1645291540000|2022-02-19 17:25:40|14194.22|14074.22|14196.15|14076.15|14196.19|14076.19|14194.22|14074.22|10
1645291550000|2022-02-19 17:25:50|14196.19|14076.19|14197.58|14077.58|14197.77|14077.77|14196.19|14076.19|10
1645291560000|2022-02-19 17:26:00|14198.2|14078.2|14197.9|14077.9|14199.5|14079.5|14197.9|14077.9|10
1645291570000|2022-02-19 17:26:10|14197.72|14077.72|14195.14|14075.14|14197.72|14077.72|14194.97|14074.97|10
1645291580000|2022-02-19 17:26:20|14194.65|14074.65|14194.39|14074.39|14194.81|14074.81|14193.97|14073.97|10
1645291590000|2022-02-19 17:26:30|14194.4|14074.4|14192.27|14072.27|14194.58|14074.58|14192.27|14072.27|10
1645291600000|2022-02-19 17:26:40|14191.97|14071.97|14191.38|14071.38|14192.08|14072.08|14191.38|14071.38|10
1645291610000|2022-02-19 17:26:50|14191.24|14071.24|14191.09|14071.09|14191.35|14071.35|14190.75|14070.75|10
1645291620000|2022-02-19 17:27:00|14190.89|14070.89|14191.2|14071.2|14191.3|14071.3|14190.87|14070.87|10
1645291630000|2022-02-19 17:27:10|14191.21|14071.21|14192|14072|14192|14072|14191.16|14071.16|9
1645291640000|2022-02-19 17:27:20|14192.14|14072.14|14191.57|14071.57|14192.14|14072.14|14191.47|14071.47|9
1645291650000|2022-02-19 17:27:30|14191.62|14071.62|14191.63|14071.63|14192.08|14072.08|14191.18|14071.18|9
1645291660000|2022-02-19 17:27:40|14191.46|14071.46|14191.63|14071.63|14191.84|14071.84|14191.12|14071.12|9
1645291670000|2022-02-19 17:27:50|14191.39|14071.39|14191.74|14071.74|14191.77|14071.77|14191.37|14071.37|8
1645291680000|2022-02-19 17:28:00|14191.92|14071.92|14191.77|14071.77|14192.11|14072.11|14191.55|14071.55|10
1645291690000|2022-02-19 17:28:10|14191.76|14071.76|14192.95|14072.95|14193.13|14073.13|14191.76|14071.76|9
1645291700000|2022-02-19 17:28:20|14193.33|14073.33|14192.43|14072.43|14193.43|14073.43|14192.43|14072.43|10
1645291710000|2022-02-19 17:28:30|14192.8|14072.8|14192.72|14072.72|14192.86|14072.86|14192.55|14072.55|10
1645291720000|2022-02-19 17:28:40|14192.61|14072.61|14192.88|14072.88|14192.98|14072.98|14192.52|14072.52|10
1645291730000|2022-02-19 17:28:50|14192.86|14072.86|14192.79|14072.79|14192.86|14072.86|14192.58|14072.58|8
1645291740000|2022-02-19 17:29:00|14192.87|14072.87|14196.45|14076.45|14196.45|14076.45|14192.87|14072.87|10
1645291750000|2022-02-19 17:29:10|14196.55|14076.55|14196.25|14076.25|14196.55|14076.55|14195.95|14075.95|9
1645291760000|2022-02-19 17:29:20|14196.92|14076.92|14195.19|14075.19|14196.92|14076.92|14194.42|14074.42|10
1645291770000|2022-02-19 17:29:30|14195.43|14075.43|14200.85|14080.85|14200.85|14080.85|14195.43|14075.43|10
1645291780000|2022-02-19 17:29:40|14200.96|14080.96|14205.11|14085.11|14205.11|14085.11|14200.96|14080.96|10
1645291790000|2022-02-19 17:29:50|14206.27|14086.27|14209.66|14089.66|14209.77|14089.77|14205.69|14085.69|10
1645291800000|2022-02-19 17:30:00|14209.79|14089.79|14209.29|14089.29|14209.97|14089.97|14209.03|14089.03|9
1645291810000|2022-02-19 17:30:10|14209.38|14089.38|14213.73|14093.73|14213.73|14093.73|14209.38|14089.38|10
1645291820000|2022-02-19 17:30:20|14214.25|14094.25|14215.87|14095.87|14216.04|14096.04|14214.25|14094.25|9
1645291830000|2022-02-19 17:30:30|14215.98|14095.98|14217.28|14097.28|14217.28|14097.28|14215.78|14095.78|10
1645291840000|2022-02-19 17:30:40|14217.09|14097.09|14218.7|14098.7|14218.7|14098.7|14217.01|14097.01|10
1645291850000|2022-02-19 17:30:50|14218.9|14098.9|14220.02|14100.02|14220.44|14100.44|14218.9|14098.9|10
1645291860000|2022-02-19 17:31:00|14220.28|14100.28|14220.62|14100.62|14220.86|14100.86|14220.28|14100.28|9
1645291870000|2022-02-19 17:31:10|14220.66|14100.66|14222.03|14102.03|14222.4|14102.4|14220.66|14100.66|10
1645291880000|2022-02-19 17:31:20|14222.08|14102.08|14223.03|14103.03|14223.03|14103.03|14222.08|14102.08|10
1645291890000|2022-02-19 17:31:30|14223.38|14103.38|14227.8|14107.8|14227.8|14107.8|14223.38|14103.38|10
1645291900000|2022-02-19 17:31:40|14227.88|14107.88|14230.77|14110.77|14230.77|14110.77|14227.88|14107.88|10
1645291910000|2022-02-19 17:31:50|14231.31|14111.31|14231.02|14111.02|14232.88|14112.88|14231.02|14111.02|9
1645291920000|2022-02-19 17:32:00|14230.96|14110.96|14226.86|14106.86|14230.96|14110.96|14226.86|14106.86|10
1645291930000|2022-02-19 17:32:10|14226.84|14106.84|14218.07|14098.07|14226.84|14106.84|14218.07|14098.07|10
1645291940000|2022-02-19 17:32:20|14215.84|14095.84|14214.97|14094.97|14215.84|14095.84|14214.47|14094.47|10
1645291950000|2022-02-19 17:32:30|14214.96|14094.96|14217.98|14097.98|14217.98|14097.98|14214.96|14094.96|10
1645291960000|2022-02-19 17:32:40|14218.39|14098.39|14219.46|14099.46|14219.82|14099.82|14218.22|14098.22|9
1645291970000|2022-02-19 17:32:50|14219.69|14099.69|14222.45|14102.45|14222.45|14102.45|14219.69|14099.69|10
1645291980000|2022-02-19 17:33:00|14222.79|14102.79|14222.01|14102.01|14222.99|14102.99|14222.01|14102.01|9
1645291990000|2022-02-19 17:33:10|14221.93|14101.93|14219.71|14099.71|14222.28|14102.28|14219.71|14099.71|10
1645292000000|2022-02-19 17:33:20|14220.45|14100.45|14220.4|14100.4|14220.45|14100.45|14219.65|14099.65|9
1645292010000|2022-02-19 17:33:30|14220.91|14100.91|14223.14|14103.14|14223.25|14103.25|14220.91|14100.91|10
1645292020000|2022-02-19 17:33:40|14223.95|14103.95|14224.63|14104.63|14224.63|14104.63|14223.63|14103.63|9
1645292030000|2022-02-19 17:33:50|14224.62|14104.62|14227.1|14107.1|14227.18|14107.18|14224.62|14104.62|9
1645292040000|2022-02-19 17:34:00|14227.53|14107.53|14228|14108|14228.16|14108.16|14227.53|14107.53|10
1645292050000|2022-02-19 17:34:10|14228.17|14108.17|14228.42|14108.42|14228.44|14108.44|14227.79|14107.79|8
1645292060000|2022-02-19 17:34:20|14228.28|14108.28|14228.43|14108.43|14228.48|14108.48|14228.11|14108.11|10
1645292070000|2022-02-19 17:34:30|14228.99|14108.99|14230.78|14110.78|14230.78|14110.78|14228.99|14108.99|9
1645292080000|2022-02-19 17:34:40|14230.97|14110.97|14234.55|14114.55|14234.55|14114.55|14230.97|14110.97|10
1645292090000|2022-02-19 17:34:50|14235|14115|14236.03|14116.03|14236.03|14116.03|14235|14115|9
1645292100000|2022-02-19 17:35:00|14235.87|14115.87|14236.56|14116.56|14236.6|14116.6|14235.85|14115.85|10
1645292110000|2022-02-19 17:35:10|14237.28|14117.28|14239.11|14119.11|14239.11|14119.11|14237.28|14117.28|9
1645292120000|2022-02-19 17:35:20|14239.03|14119.03|14237.82|14117.82|14239.12|14119.12|14237.82|14117.82|9
1645292130000|2022-02-19 17:35:30|14237.8|14117.8|14236.87|14116.87|14237.8|14117.8|14236.74|14116.74|10
1645292140000|2022-02-19 17:35:40|14237.04|14117.04|14238.01|14118.01|14238.01|14118.01|14236.97|14116.97|10
1645292150000|2022-02-19 17:35:50|14238.37|14118.37|14240.22|14120.22|14240.32|14120.32|14238.37|14118.37|10
1645292160000|2022-02-19 17:36:00|14240.33|14120.33|14240.73|14120.73|14240.93|14120.93|14240.33|14120.33|9
1645292170000|2022-02-19 17:36:10|14240.62|14120.62|14240.55|14120.55|14240.87|14120.87|14240.51|14120.51|10
1645292180000|2022-02-19 17:36:20|14240.37|14120.37|14240.3|14120.3|14240.69|14120.69|14240.3|14120.3|8
1645292190000|2022-02-19 17:36:30|14240.02|14120.02|14240.28|14120.28|14240.28|14120.28|14239.81|14119.81|9
1645292200000|2022-02-19 17:36:40|14240.3|14120.3|14240.58|14120.58|14240.58|14120.58|14240.16|14120.16|10
1645292210000|2022-02-19 17:36:50|14240.52|14120.52|14239.9|14119.9|14240.52|14120.52|14239.9|14119.9|8
1645292220000|2022-02-19 17:37:00|14239.89|14119.89|14240.19|14120.19|14240.19|14120.19|14239.83|14119.83|10
1645292230000|2022-02-19 17:37:10|14240.18|14120.18|14240.48|14120.48|14240.6|14120.6|14240.09|14120.09|9
1645292240000|2022-02-19 17:37:20|14240.67|14120.67|14241.77|14121.77|14241.85|14121.85|14240.64|14120.64|10
1645292250000|2022-02-19 17:37:30|14241.82|14121.82|14241.98|14121.98|14242.11|14122.11|14241.61|14121.61|9
1645292260000|2022-02-19 17:37:40|14241.87|14121.87|14243.09|14123.09|14243.09|14123.09|14241.87|14121.87|8
1645292270000|2022-02-19 17:37:50|14243.15|14123.15|14244.8|14124.8|14244.8|14124.8|14243.14|14123.14|10
1645292280000|2022-02-19 17:38:00|14244.93|14124.93|14247.31|14127.31|14247.31|14127.31|14244.93|14124.93|9
1645292290000|2022-02-19 17:38:10|14248.63|14128.63|14251.4|14131.4|14251.4|14131.4|14248.63|14128.63|10
1645292300000|2022-02-19 17:38:20|14251.38|14131.38|14253.08|14133.08|14253.19|14133.19|14251.38|14131.38|10
1645292310000|2022-02-19 17:38:30|14253.13|14133.13|14254.61|14134.61|14254.61|14134.61|14253.03|14133.03|9
1645292320000|2022-02-19 17:38:40|14255.01|14135.01|14256.11|14136.11|14256.11|14136.11|14255.01|14135.01|10
1645292330000|2022-02-19 17:38:50|14256.14|14136.14|14257.31|14137.31|14257.31|14137.31|14256.13|14136.13|9
1645292340000|2022-02-19 17:39:00|14257.56|14137.56|14262.8|14142.8|14262.8|14142.8|14257.56|14137.56|9
1645292350000|2022-02-19 17:39:10|14262.48|14142.48|14262.68|14142.68|14263.16|14143.16|14262.48|14142.48|9
1645292360000|2022-02-19 17:39:20|14262.62|14142.62|14262.64|14142.64|14262.64|14142.64|14262.24|14142.24|9
1645292370000|2022-02-19 17:39:30|14262.34|14142.34|14262.4|14142.4|14262.57|14142.57|14262.15|14142.15|10
1645292380000|2022-02-19 17:39:40|14262.47|14142.47|14264.13|14144.13|14264.33|14144.33|14262.47|14142.47|10
1645292390000|2022-02-19 17:39:50|14264.76|14144.76|14264.57|14144.57|14265.62|14145.62|14264.57|14144.57|10
1645292400000|2022-02-19 17:40:00|14264.58|14144.58|14257.16|14137.16|14264.58|14144.58|14257.16|14137.16|10
1645292410000|2022-02-19 17:40:10|14256.54|14136.54|14251.85|14131.85|14256.54|14136.54|14251.85|14131.85|10
1645292420000|2022-02-19 17:40:20|14251.58|14131.58|14249.37|14129.37|14251.58|14131.58|14249.37|14129.37|10
1645292430000|2022-02-19 17:40:30|14248.93|14128.93|14248.28|14128.28|14249.03|14129.03|14248.26|14128.26|10
1645292440000|2022-02-19 17:40:40|14248.13|14128.13|14248.31|14128.31|14248.47|14128.47|14247.55|14127.55|10
1645292450000|2022-02-19 17:40:50|14248.25|14128.25|14246.87|14126.87|14248.25|14128.25|14246.8|14126.8|10
1645292460000|2022-02-19 17:41:00|14246.99|14126.99|14247.03|14127.03|14247.62|14127.62|14246.99|14126.99|9
1645292470000|2022-02-19 17:41:10|14246.95|14126.95|14247.45|14127.45|14247.48|14127.48|14246.89|14126.89|10
1645292480000|2022-02-19 17:41:20|14247|14127|14248.8|14128.8|14248.8|14128.8|14247|14127|10
1645292490000|2022-02-19 17:41:30|14248.79|14128.79|14247.94|14127.94|14249.15|14129.15|14247.94|14127.94|9
1645292500000|2022-02-19 17:41:40|14247.85|14127.85|14247.38|14127.38|14247.85|14127.85|14247.36|14127.36|10
1645292510000|2022-02-19 17:41:50|14246.78|14126.78|14247.32|14127.32|14247.35|14127.35|14246.4|14126.4|10
1645292520000|2022-02-19 17:42:00|14247.69|14127.69|14250.94|14130.94|14250.95|14130.95|14247.69|14127.69|10
1645292530000|2022-02-19 17:42:10|14250.79|14130.79|14252.4|14132.4|14252.4|14132.4|14250.7|14130.7|8
1645292540000|2022-02-19 17:42:20|14252.44|14132.44|14252.86|14132.86|14252.86|14132.86|14252.19|14132.19|9
1645292550000|2022-02-19 17:42:30|14253.01|14133.01|14258.59|14138.59|14258.59|14138.59|14253.01|14133.01|9
1645292560000|2022-02-19 17:42:40|14258.99|14138.99|14257.9|14137.9|14258.99|14138.99|14257.46|14137.46|10
1645292570000|2022-02-19 17:42:50|14258.02|14138.02|14255.69|14135.69|14258.02|14138.02|14255.69|14135.69|9
1645292580000|2022-02-19 17:43:00|14255.61|14135.61|14254.31|14134.31|14255.61|14135.61|14253.92|14133.92|9
1645292590000|2022-02-19 17:43:10|14254.58|14134.58|14256.1|14136.1|14256.14|14136.14|14254.58|14134.58|10
1645292600000|2022-02-19 17:43:20|14256.45|14136.45|14255.88|14135.88|14256.45|14136.45|14255.79|14135.79|8
1645292610000|2022-02-19 17:43:30|14255.76|14135.76|14254.27|14134.27|14255.76|14135.76|14254.27|14134.27|9
1645292620000|2022-02-19 17:43:40|14254.07|14134.07|14254.42|14134.42|14254.42|14134.42|14254.03|14134.03|10
1645292630000|2022-02-19 17:43:50|14254.39|14134.39|14253.63|14133.63|14254.4|14134.4|14253.63|14133.63|10
1645292640000|2022-02-19 17:44:00|14253.57|14133.57|14251.99|14131.99|14253.57|14133.57|14251.99|14131.99|8
1645292650000|2022-02-19 17:44:10|14252.12|14132.12|14252.71|14132.71|14252.71|14132.71|14251.8|14131.8|9
1645292660000|2022-02-19 17:44:20|14252.67|14132.67|14254.01|14134.01|14254.11|14134.11|14252.67|14132.67|10
1645292670000|2022-02-19 17:44:30|14254.04|14134.04|14254.46|14134.46|14254.46|14134.46|14254.04|14134.04|9
1645292680000|2022-02-19 17:44:40|14254.84|14134.84|14257.49|14137.49|14257.49|14137.49|14254.84|14134.84|10
1645292690000|2022-02-19 17:44:50|14257.52|14137.52|14259.55|14139.55|14259.55|14139.55|14257.36|14137.36|10
1645292700000|2022-02-19 17:45:00|14259.61|14139.61|14259.9|14139.9|14260.04|14140.04|14259.45|14139.45|10
1645292710000|2022-02-19 17:45:10|14260.1|14140.1|14260.44|14140.44|14260.44|14140.44|14259.96|14139.96|9
1645292720000|2022-02-19 17:45:20|14260.41|14140.41|14260.24|14140.24|14260.45|14140.45|14260.24|14140.24|6
1645292730000|2022-02-19 17:45:30|14260.02|14140.02|14261.62|14141.62|14261.62|14141.62|14260.02|14140.02|10
1645292740000|2022-02-19 17:45:40|14261.49|14141.49|14262.64|14142.64|14262.64|14142.64|14261.49|14141.49|10
1645292750000|2022-02-19 17:45:50|14263.15|14143.15|14264.13|14144.13|14264.13|14144.13|14261.94|14141.94|10
1645292760000|2022-02-19 17:46:00|14264.39|14144.39|14265.29|14145.29|14265.29|14145.29|14264.39|14144.39|10
1645292770000|2022-02-19 17:46:10|14265.44|14145.44|14265.03|14145.03|14265.44|14145.44|14264.68|14144.68|10
1645292780000|2022-02-19 17:46:20|14265.25|14145.25|14264|14144|14265.47|14145.47|14264|14144|9
1645292790000|2022-02-19 17:46:30|14263.04|14143.04|14262.96|14142.96|14263.08|14143.08|14262.33|14142.33|10
1645292800000|2022-02-19 17:46:40|14262.88|14142.88|14263.8|14143.8|14263.82|14143.82|14262.88|14142.88|9
1645292810000|2022-02-19 17:46:50|14263.04|14143.04|14261.34|14141.34|14263.04|14143.04|14261.18|14141.18|10
1645292820000|2022-02-19 17:47:00|14261.36|14141.36|14259.84|14139.84|14261.5|14141.5|14259.83|14139.83|10
1645292830000|2022-02-19 17:47:10|14259.44|14139.44|14258.55|14138.55|14259.44|14139.44|14258.37|14138.37|10
1645292840000|2022-02-19 17:47:20|14258.72|14138.72|14257.6|14137.6|14258.76|14138.76|14257.6|14137.6|10
1645292850000|2022-02-19 17:47:30|14257.02|14137.02|14255.93|14135.93|14257.02|14137.02|14255.93|14135.93|10
1645292860000|2022-02-19 17:47:40|14255.96|14135.96|14255.09|14135.09|14255.96|14135.96|14254.95|14134.95|10
1645292870000|2022-02-19 17:47:50|14254.54|14134.54|14252.18|14132.18|14254.54|14134.54|14252.17|14132.17|10
1645292880000|2022-02-19 17:48:00|14251.27|14131.27|14248.37|14128.37|14251.27|14131.27|14248.37|14128.37|10
1645292890000|2022-02-19 17:48:10|14248.4|14128.4|14250.19|14130.19|14250.19|14130.19|14248.1|14128.1|10
1645292900000|2022-02-19 17:48:20|14250.63|14130.63|14251.99|14131.99|14252.07|14132.07|14250.63|14130.63|9
1645292910000|2022-02-19 17:48:30|14252.49|14132.49|14254.41|14134.41|14254.47|14134.47|14252.49|14132.49|10
1645292920000|2022-02-19 17:48:40|14254.52|14134.52|14256.87|14136.87|14257.14|14137.14|14254.52|14134.52|10
1645292930000|2022-02-19 17:48:50|14256.95|14136.95|14256.26|14136.26|14257.37|14137.37|14256.26|14136.26|10
1645292940000|2022-02-19 17:49:00|14256|14136|14253.86|14133.86|14256|14136|14253.62|14133.62|10
1645292950000|2022-02-19 17:49:10|14253.7|14133.7|14253.21|14133.21|14254.03|14134.03|14253.21|14133.21|10
1645292960000|2022-02-19 17:49:20|14253.56|14133.56|14251.73|14131.73|14253.92|14133.92|14251.73|14131.73|10
1645292970000|2022-02-19 17:49:30|14250.04|14130.04|14240.87|14120.87|14250.04|14130.04|14240.87|14120.87|10
1645292980000|2022-02-19 17:49:40|14238.97|14118.97|14232.73|14112.73|14238.97|14118.97|14232.72|14112.72|10
1645292990000|2022-02-19 17:49:50|14232.17|14112.17|14228.96|14108.96|14232.2|14112.2|14228.96|14108.96|10
1645293000000|2022-02-19 17:50:00|14228.45|14108.45|14225.89|14105.89|14228.45|14108.45|14225.48|14105.48|10
1645293010000|2022-02-19 17:50:10|14226|14106|14228.87|14108.87|14228.87|14108.87|14226|14106|10
1645293020000|2022-02-19 17:50:20|14229.48|14109.48|14231.82|14111.82|14231.82|14111.82|14229.48|14109.48|10
1645293030000|2022-02-19 17:50:30|14232.11|14112.11|14237.22|14117.22|14237.22|14117.22|14232.11|14112.11|10
1645293040000|2022-02-19 17:50:40|14237.4|14117.4|14243|14123|14243|14123|14237.4|14117.4|10
1645293050000|2022-02-19 17:50:50|14243.46|14123.46|14245.6|14125.6|14245.6|14125.6|14243.46|14123.46|10
1645293060000|2022-02-19 17:51:00|14245.71|14125.71|14246.3|14126.3|14246.3|14126.3|14245.51|14125.51|10
1645293070000|2022-02-19 17:51:10|14246.66|14126.66|14252.68|14132.68|14252.68|14132.68|14246.64|14126.64|10
1645293080000|2022-02-19 17:51:20|14253.46|14133.46|14252.21|14132.21|14254.17|14134.17|14252.21|14132.21|10
1645293090000|2022-02-19 17:51:30|14252.34|14132.34|14253.53|14133.53|14253.81|14133.81|14252.34|14132.34|8
1645293100000|2022-02-19 17:51:40|14253.91|14133.91|14256.62|14136.62|14256.62|14136.62|14253.91|14133.91|10
1645293110000|2022-02-19 17:51:50|14257.35|14137.35|14259.55|14139.55|14259.55|14139.55|14257.35|14137.35|9
1645293120000|2022-02-19 17:52:00|14260.1|14140.1|14259.67|14139.67|14260.1|14140.1|14259.55|14139.55|9
1645293130000|2022-02-19 17:52:10|14259.52|14139.52|14259.91|14139.91|14260.91|14140.91|14259.5|14139.5|10
1645293140000|2022-02-19 17:52:20|14259.47|14139.47|14256.55|14136.55|14259.47|14139.47|14256.55|14136.55|10
1645293150000|2022-02-19 17:52:30|14256.23|14136.23|14255.86|14135.86|14256.23|14136.23|14255.16|14135.16|10
1645293160000|2022-02-19 17:52:40|14255.6|14135.6|14256.7|14136.7|14256.95|14136.95|14255.6|14135.6|10
1645293170000|2022-02-19 17:52:50|14257.02|14137.02|14259.38|14139.38|14259.5|14139.5|14257.02|14137.02|9
1645293180000|2022-02-19 17:53:00|14258.98|14138.98|14257.52|14137.52|14258.98|14138.98|14257.52|14137.52|10
1645293190000|2022-02-19 17:53:10|14257.44|14137.44|14256.72|14136.72|14257.44|14137.44|14256.72|14136.72|7
1645293200000|2022-02-19 17:53:20|14257.68|14137.68|14257.12|14137.12|14257.68|14137.68|14257.03|14137.03|9
1645293210000|2022-02-19 17:53:30|14257.14|14137.14|14258.22|14138.22|14258.22|14138.22|14257.1|14137.1|10
1645293220000|2022-02-19 17:53:40|14258.5|14138.5|14260.39|14140.39|14260.39|14140.39|14258.46|14138.46|9
1645293230000|2022-02-19 17:53:50|14260.47|14140.47|14257.71|14137.71|14260.47|14140.47|14257.71|14137.71|10
1645293240000|2022-02-19 17:54:00|14257.98|14137.98|14258.21|14138.21|14258.21|14138.21|14257.31|14137.31|10
1645293250000|2022-02-19 17:54:10|14257.35|14137.35|14258.24|14138.24|14258.38|14138.38|14257.35|14137.35|10
1645293260000|2022-02-19 17:54:20|14257.89|14137.89|14258.38|14138.38|14259|14139|14257.89|14137.89|10
1645293270000|2022-02-19 17:54:30|14258.75|14138.75|14259.17|14139.17|14259.2|14139.2|14258.59|14138.59|10
1645293280000|2022-02-19 17:54:40|14259.27|14139.27|14259.47|14139.47|14259.79|14139.79|14259.27|14139.27|9
1645293290000|2022-02-19 17:54:50|14259.69|14139.69|14259.9|14139.9|14260.8|14140.8|14259.58|14139.58|10
1645293300000|2022-02-19 17:55:00|14259.99|14139.99|14261.44|14141.44|14261.44|14141.44|14259.95|14139.95|10
1645293310000|2022-02-19 17:55:10|14261.26|14141.26|14260.97|14140.97|14261.33|14141.33|14260.56|14140.56|9
1645293320000|2022-02-19 17:55:20|14260.84|14140.84|14260.4|14140.4|14260.84|14140.84|14260.17|14140.17|10
1645293330000|2022-02-19 17:55:30|14260.98|14140.98|14260.56|14140.56|14260.98|14140.98|14260.34|14140.34|9
1645293340000|2022-02-19 17:55:40|14260.71|14140.71|14260.48|14140.48|14260.71|14140.71|14260.46|14140.46|10
1645293350000|2022-02-19 17:55:50|14260.64|14140.64|14261.82|14141.82|14261.97|14141.97|14260.64|14140.64|10
1645293360000|2022-02-19 17:56:00|14261.66|14141.66|14261.62|14141.62|14262.09|14142.09|14261.62|14141.62|9
1645293370000|2022-02-19 17:56:10|14261.68|14141.68|14261.26|14141.26|14262.08|14142.08|14261.18|14141.18|10
1645293380000|2022-02-19 17:56:20|14261.03|14141.03|14261.45|14141.45|14261.45|14141.45|14260.96|14140.96|8
1645293390000|2022-02-19 17:56:30|14261.62|14141.62|14261.6|14141.6|14262|14142|14261.48|14141.48|10
1645293400000|2022-02-19 17:56:40|14261.57|14141.57|14262.58|14142.58|14262.58|14142.58|14261.28|14141.28|9
1645293410000|2022-02-19 17:56:50|14262.59|14142.59|14262.32|14142.32|14262.7|14142.7|14262.2|14142.2|10
1645293420000|2022-02-19 17:57:00|14262.29|14142.29|14262.42|14142.42|14262.56|14142.56|14262.17|14142.17|9
1645293430000|2022-02-19 17:57:10|14262.99|14142.99|14263.48|14143.48|14263.48|14143.48|14262.87|14142.87|10
1645293440000|2022-02-19 17:57:20|14263.53|14143.53|14264.16|14144.16|14264.18|14144.18|14263.53|14143.53|10
1645293450000|2022-02-19 17:57:30|14264.48|14144.48|14265.47|14145.47|14265.51|14145.51|14264.48|14144.48|10
1645293460000|2022-02-19 17:57:40|14265.48|14145.48|14266.66|14146.66|14266.66|14146.66|14265.1|14145.1|10
1645293470000|2022-02-19 17:57:50|14267.29|14147.29|14269.25|14149.25|14269.25|14149.25|14267.29|14147.29|10
1645293480000|2022-02-19 17:58:00|14269.77|14149.77|14270.31|14150.31|14270.31|14150.31|14269.56|14149.56|9
1645293490000|2022-02-19 17:58:10|14270.58|14150.58|14270|14150|14270.7|14150.7|14269.76|14149.76|9
1645293500000|2022-02-19 17:58:20|14269.94|14149.94|14270.28|14150.28|14270.45|14150.45|14269.94|14149.94|9
1645293510000|2022-02-19 17:58:30|14270.64|14150.64|14271.16|14151.16|14271.18|14151.18|14270.64|14150.64|10
1645293520000|2022-02-19 17:58:40|14271.32|14151.32|14271.32|14151.32|14271.77|14151.77|14271.24|14151.24|9
1645293530000|2022-02-19 17:58:50|14271.33|14151.33|14270.02|14150.02|14271.33|14151.33|14270.02|14150.02|9
1645293540000|2022-02-19 17:59:00|14270.16|14150.16|14271.62|14151.62|14271.62|14151.62|14270.13|14150.13|10
1645293550000|2022-02-19 17:59:10|14271.49|14151.49|14272.78|14152.78|14272.78|14152.78|14271.49|14151.49|9
1645293560000|2022-02-19 17:59:20|14272.81|14152.81|14274.1|14154.1|14274.1|14154.1|14272.81|14152.81|8
1645293570000|2022-02-19 17:59:30|14274.19|14154.19|14274.02|14154.02|14274.19|14154.19|14273.53|14153.53|10
1645293580000|2022-02-19 17:59:40|14274.15|14154.15|14275.75|14155.75|14275.75|14155.75|14274.15|14154.15|9
1645293590000|2022-02-19 17:59:50|14275.83|14155.83|14274.75|14154.75|14276.04|14156.04|14274.75|14154.75|9
1645293600000|2022-02-19 18:00:00|14274.32|14154.32|14269.29|14149.29|14274.32|14154.32|14268.83|14148.83|10
1645293610000|2022-02-19 18:00:10|14267.47|14147.47|14260.17|14140.17|14267.47|14147.47|14260.17|14140.17|10
1645293620000|2022-02-19 18:00:20|14259.34|14139.34|14257.41|14137.41|14259.56|14139.56|14257.41|14137.41|10
1645293630000|2022-02-19 18:00:30|14257.63|14137.63|14255.7|14135.7|14257.63|14137.63|14254.96|14134.96|10
1645293640000|2022-02-19 18:00:40|14256.46|14136.46|14259.19|14139.19|14259.19|14139.19|14256.1|14136.1|10
1645293650000|2022-02-19 18:00:50|14259.57|14139.57|14260.76|14140.76|14260.76|14140.76|14259.41|14139.41|8
1645293660000|2022-02-19 18:01:00|14260.78|14140.78|14261.67|14141.67|14261.67|14141.67|14260.62|14140.62|10
1645293670000|2022-02-19 18:01:10|14261.8|14141.8|14263.58|14143.58|14263.58|14143.58|14261.8|14141.8|10
1645293680000|2022-02-19 18:01:20|14263.4|14143.4|14264.3|14144.3|14264.3|14144.3|14263.4|14143.4|7
1645293690000|2022-02-19 18:01:30|14264.39|14144.39|14263.97|14143.97|14264.84|14144.84|14263.97|14143.97|9
1645293700000|2022-02-19 18:01:40|14263.75|14143.75|14261.96|14141.96|14263.83|14143.83|14261.96|14141.96|9
1645293710000|2022-02-19 18:01:50|14261.49|14141.49|14258.85|14138.85|14261.86|14141.86|14258.85|14138.85|10
1645293720000|2022-02-19 18:02:00|14258.74|14138.74|14260.09|14140.09|14260.09|14140.09|14258.74|14138.74|9
1645293730000|2022-02-19 18:02:10|14260.07|14140.07|14260.28|14140.28|14260.72|14140.72|14259.96|14139.96|10
1645293740000|2022-02-19 18:02:20|14260.27|14140.27|14260.4|14140.4|14260.82|14140.82|14260.26|14140.26|10
1645293750000|2022-02-19 18:02:30|14260.61|14140.61|14260.64|14140.64|14260.73|14140.73|14260.59|14140.59|7
1645293760000|2022-02-19 18:02:40|14260.57|14140.57|14254.86|14134.86|14260.57|14140.57|14254.86|14134.86|10
1645293770000|2022-02-19 18:02:50|14254.79|14134.79|14253.82|14133.82|14254.93|14134.93|14253.1|14133.1|10
1645293780000|2022-02-19 18:03:00|14253.76|14133.76|14253.89|14133.89|14253.89|14133.89|14252.67|14132.67|9
1645293790000|2022-02-19 18:03:10|14254.45|14134.45|14255.26|14135.26|14255.26|14135.26|14254.27|14134.27|9
1645293800000|2022-02-19 18:03:20|14255.08|14135.08|14255.77|14135.77|14255.77|14135.77|14254.81|14134.81|8
1645293810000|2022-02-19 18:03:30|14255.69|14135.69|14257.1|14137.1|14257.1|14137.1|14255.67|14135.67|9
1645293820000|2022-02-19 18:03:40|14257.17|14137.17|14257.08|14137.08|14257.3|14137.3|14256.81|14136.81|6
1645293830000|2022-02-19 18:03:50|14257.17|14137.17|14257.79|14137.79|14257.92|14137.92|14257.17|14137.17|9
1645293840000|2022-02-19 18:04:00|14257.97|14137.97|14254.56|14134.56|14257.97|14137.97|14254.56|14134.56|9
1645293850000|2022-02-19 18:04:10|14254.21|14134.21|14251.54|14131.54|14254.21|14134.21|14251.42|14131.42|10
1645293860000|2022-02-19 18:04:20|14251.45|14131.45|14250.69|14130.69|14251.45|14131.45|14250.6|14130.6|10
1645293870000|2022-02-19 18:04:30|14250.68|14130.68|14250.14|14130.14|14250.99|14130.99|14250.14|14130.14|9
1645293880000|2022-02-19 18:04:40|14248.83|14128.83|14249.17|14129.17|14249.17|14129.17|14248.53|14128.53|10
1645293890000|2022-02-19 18:04:50|14249.21|14129.21|14248.78|14128.78|14249.43|14129.43|14248.78|14128.78|10
1645293900000|2022-02-19 18:05:00|14248.27|14128.27|14250.58|14130.58|14250.58|14130.58|14248.25|14128.25|10
1645293910000|2022-02-19 18:05:10|14251.21|14131.21|14253.86|14133.86|14253.86|14133.86|14251.21|14131.21|10
1645293920000|2022-02-19 18:05:20|14253.75|14133.75|14254.33|14134.33|14254.33|14134.33|14253.59|14133.59|10
1645293930000|2022-02-19 18:05:30|14254.98|14134.98|14256.76|14136.76|14256.76|14136.76|14254.98|14134.98|10
1645293940000|2022-02-19 18:05:40|14256.73|14136.73|14255.08|14135.08|14256.75|14136.75|14255.08|14135.08|10
1645293950000|2022-02-19 18:05:50|14255.1|14135.1|14254.24|14134.24|14255.12|14135.12|14253.89|14133.89|10
1645293960000|2022-02-19 18:06:00|14254.38|14134.38|14254.58|14134.58|14254.67|14134.67|14254.38|14134.38|9
1645293970000|2022-02-19 18:06:10|14254.61|14134.61|14256.34|14136.34|14256.39|14136.39|14254.41|14134.41|10
1645293980000|2022-02-19 18:06:20|14256.4|14136.4|14254.99|14134.99|14256.4|14136.4|14254.99|14134.99|9
1645293990000|2022-02-19 18:06:30|14254.95|14134.95|14254.98|14134.98|14255.34|14135.34|14254.62|14134.62|10
1645294000000|2022-02-19 18:06:40|14255.14|14135.14|14256.26|14136.26|14256.26|14136.26|14255.14|14135.14|10
1645294010000|2022-02-19 18:06:50|14256.25|14136.25|14255.56|14135.56|14256.25|14136.25|14255.43|14135.43|10
1645294020000|2022-02-19 18:07:00|14255.9|14135.9|14255.46|14135.46|14255.9|14135.9|14255.16|14135.16|10
1645294030000|2022-02-19 18:07:10|14255.66|14135.66|14255.2|14135.2|14255.66|14135.66|14255.2|14135.2|10
1645294040000|2022-02-19 18:07:20|14255.21|14135.21|14256.62|14136.62|14256.62|14136.62|14255.21|14135.21|10
1645294050000|2022-02-19 18:07:30|14256.89|14136.89|14257.47|14137.47|14257.57|14137.57|14256.89|14136.89|10
1645294060000|2022-02-19 18:07:40|14257.5|14137.5|14258|14138|14258|14138|14257.5|14137.5|10
1645294070000|2022-02-19 18:07:50|14257.98|14137.98|14257.25|14137.25|14258.49|14138.49|14257.25|14137.25|10
1645294080000|2022-02-19 18:08:00|14256.99|14136.99|14255.53|14135.53|14256.99|14136.99|14255.53|14135.53|10
1645294090000|2022-02-19 18:08:10|14255.37|14135.37|14253.16|14133.16|14255.37|14135.37|14253.1|14133.1|10
1645294100000|2022-02-19 18:08:20|14253.14|14133.14|14251.05|14131.05|14253.16|14133.16|14251.05|14131.05|8
1645294110000|2022-02-19 18:08:30|14250.5|14130.5|14251.1|14131.1|14251.1|14131.1|14250.25|14130.25|9
1645294120000|2022-02-19 18:08:40|14251.01|14131.01|14251.88|14131.88|14251.88|14131.88|14250.95|14130.95|10
1645294130000|2022-02-19 18:08:50|14252.1|14132.1|14253.57|14133.57|14253.57|14133.57|14252.1|14132.1|10
1645294140000|2022-02-19 18:09:00|14253.47|14133.47|14251.69|14131.69|14253.85|14133.85|14251.66|14131.66|10
1645294150000|2022-02-19 18:09:10|14251.59|14131.59|14251.62|14131.62|14251.82|14131.82|14251.22|14131.22|10
1645294160000|2022-02-19 18:09:20|14251.14|14131.14|14251.49|14131.49|14251.49|14131.49|14250.09|14130.09|10
1645294170000|2022-02-19 18:09:30|14251.85|14131.85|14251.89|14131.89|14252.43|14132.43|14251.28|14131.28|9
1645294180000|2022-02-19 18:09:40|14251.99|14131.99|14252.75|14132.75|14253.45|14133.45|14251.99|14131.99|10
1645294190000|2022-02-19 18:09:50|14252.36|14132.36|14251.86|14131.86|14252.64|14132.64|14251.75|14131.75|9
1645294200000|2022-02-19 18:10:00|14252.02|14132.02|14251.81|14131.81|14252.06|14132.06|14251.68|14131.68|9
1645294210000|2022-02-19 18:10:10|14252.47|14132.47|14249.75|14129.75|14252.49|14132.49|14249.75|14129.75|9
1645294220000|2022-02-19 18:10:20|14249.72|14129.72|14248.4|14128.4|14249.72|14129.72|14248.4|14128.4|10
1645294230000|2022-02-19 18:10:30|14248.3|14128.3|14247.88|14127.88|14248.3|14128.3|14247.88|14127.88|10
1645294240000|2022-02-19 18:10:40|14248.02|14128.02|14247.74|14127.74|14248.15|14128.15|14247.59|14127.59|9
1645294250000|2022-02-19 18:10:50|14247.71|14127.71|14247.72|14127.72|14247.75|14127.75|14247.43|14127.43|7
1645294260000|2022-02-19 18:11:00|14248.27|14128.27|14252.12|14132.12|14252.12|14132.12|14248.27|14128.27|9
1645294270000|2022-02-19 18:11:10|14252.54|14132.54|14254.77|14134.77|14254.8|14134.8|14252.54|14132.54|9
1645294280000|2022-02-19 18:11:20|14254.79|14134.79|14255.29|14135.29|14255.4|14135.4|14254.79|14134.79|10
1645294290000|2022-02-19 18:11:30|14255.31|14135.31|14254.95|14134.95|14255.31|14135.31|14254.9|14134.9|10
1645294300000|2022-02-19 18:11:40|14254.93|14134.93|14255.76|14135.76|14255.79|14135.79|14254.84|14134.84|10
1645294310000|2022-02-19 18:11:50|14254.61|14134.61|14250.63|14130.63|14254.61|14134.61|14250.63|14130.63|10
1645294320000|2022-02-19 18:12:00|14250.58|14130.58|14250.42|14130.42|14250.86|14130.86|14250.42|14130.42|8
1645294330000|2022-02-19 18:12:10|14250.02|14130.02|14249.63|14129.63|14250.28|14130.28|14249.63|14129.63|10
1645294340000|2022-02-19 18:12:20|14249.55|14129.55|14250.83|14130.83|14250.83|14130.83|14249.5|14129.5|7
1645294350000|2022-02-19 18:12:30|14250.96|14130.96|14251.17|14131.17|14251.17|14131.17|14250.96|14130.96|6
1645294360000|2022-02-19 18:12:40|14251.09|14131.09|14251.08|14131.08|14251.23|14131.23|14250.99|14130.99|8
1645294370000|2022-02-19 18:12:50|14251.06|14131.06|14250.91|14130.91|14251.16|14131.16|14250.51|14130.51|10
1645294380000|2022-02-19 18:13:00|14251.25|14131.25|14251.75|14131.75|14251.88|14131.88|14251.25|14131.25|9
1645294390000|2022-02-19 18:13:10|14251.22|14131.22|14247.08|14127.08|14251.48|14131.48|14247.08|14127.08|9
1645294400000|2022-02-19 18:13:20|14247.03|14127.03|14245.5|14125.5|14247.23|14127.23|14245.5|14125.5|10
1645294410000|2022-02-19 18:13:30|14245.59|14125.59|14245|14125|14245.59|14125.59|14245|14125|10
1645294420000|2022-02-19 18:13:40|14244.67|14124.67|14245.24|14125.24|14245.24|14125.24|14244.36|14124.36|9
1645294430000|2022-02-19 18:13:50|14244.95|14124.95|14245.69|14125.69|14245.69|14125.69|14244.95|14124.95|10
1645294440000|2022-02-19 18:14:00|14245.73|14125.73|14245.64|14125.64|14245.93|14125.93|14245.64|14125.64|10
1645294450000|2022-02-19 18:14:10|14245.71|14125.71|14238.7|14118.7|14245.71|14125.71|14238.7|14118.7|10
1645294460000|2022-02-19 18:14:20|14238.6|14118.6|14234.25|14114.25|14238.6|14118.6|14234.25|14114.25|10
1645294470000|2022-02-19 18:14:30|14234.36|14114.36|14234.15|14114.15|14234.59|14114.59|14234.07|14114.07|10
1645294480000|2022-02-19 18:14:40|14234.21|14114.21|14232.97|14112.97|14234.21|14114.21|14232.97|14112.97|10
1645294490000|2022-02-19 18:14:50|14233.22|14113.22|14232.92|14112.92|14233.38|14113.38|14232.92|14112.92|9
1645294500000|2022-02-19 18:15:00|14233|14113|14235.73|14115.73|14235.73|14115.73|14233|14113|10
1645294510000|2022-02-19 18:15:10|14236.21|14116.21|14237.43|14117.43|14237.43|14117.43|14236.21|14116.21|9
1645294520000|2022-02-19 18:15:20|14237.52|14117.52|14236.41|14116.41|14237.7|14117.7|14236.41|14116.41|10
1645294530000|2022-02-19 18:15:30|14236.49|14116.49|14237|14117|14237|14117|14236.49|14116.49|10
1645294540000|2022-02-19 18:15:40|14237.98|14117.98|14240.64|14120.64|14240.64|14120.64|14237.98|14117.98|10
1645294550000|2022-02-19 18:15:50|14241.34|14121.34|14242.98|14122.98|14242.98|14122.98|14241.34|14121.34|9
1645294560000|2022-02-19 18:16:00|14243.01|14123.01|14244.03|14124.03|14244.51|14124.51|14243.01|14123.01|8
1645294570000|2022-02-19 18:16:10|14244.78|14124.78|14247.85|14127.85|14247.85|14127.85|14244.78|14124.78|10
1645294580000|2022-02-19 18:16:20|14247.73|14127.73|14248.08|14128.08|14248.6|14128.6|14247.73|14127.73|10
1645294590000|2022-02-19 18:16:30|14247.62|14127.62|14245.72|14125.72|14247.62|14127.62|14245.7|14125.7|10
1645294600000|2022-02-19 18:16:40|14246.13|14126.13|14245.64|14125.64|14246.13|14126.13|14245.64|14125.64|10
1645294610000|2022-02-19 18:16:50|14245.69|14125.69|14243.51|14123.51|14245.69|14125.69|14243.51|14123.51|10
1645294620000|2022-02-19 18:17:00|14243.19|14123.19|14243.22|14123.22|14243.22|14123.22|14242.52|14122.52|8
1645294630000|2022-02-19 18:17:10|14243.2|14123.2|14244.94|14124.94|14245.13|14125.13|14243.07|14123.07|10
1645294640000|2022-02-19 18:17:20|14245.09|14125.09|14244.94|14124.94|14245.24|14125.24|14244.59|14124.59|8
1645294650000|2022-02-19 18:17:30|14244.9|14124.9|14243.53|14123.53|14244.9|14124.9|14243.53|14123.53|10
1645294660000|2022-02-19 18:17:40|14242.35|14122.35|14241.68|14121.68|14242.51|14122.51|14241.55|14121.55|8
1645294670000|2022-02-19 18:17:50|14241.64|14121.64|14239.54|14119.54|14241.64|14121.64|14239.54|14119.54|10
1645294680000|2022-02-19 18:18:00|14239.82|14119.82|14240.16|14120.16|14240.37|14120.37|14239.82|14119.82|10
1645294690000|2022-02-19 18:18:10|14240.15|14120.15|14239.72|14119.72|14240.47|14120.47|14239.72|14119.72|10
1645294700000|2022-02-19 18:18:20|14239.16|14119.16|14239.02|14119.02|14239.16|14119.16|14238.63|14118.63|10
1645294710000|2022-02-19 18:18:30|14239.12|14119.12|14240.12|14120.12|14240.12|14120.12|14239.12|14119.12|9
1645294720000|2022-02-19 18:18:40|14240.01|14120.01|14239.99|14119.99|14240.23|14120.23|14239.76|14119.76|8
1645294730000|2022-02-19 18:18:50|14240.26|14120.26|14241.4|14121.4|14241.4|14121.4|14240.09|14120.09|10
1645294740000|2022-02-19 18:19:00|14241.52|14121.52|14241.43|14121.43|14241.52|14121.52|14241.3|14121.3|9
1645294750000|2022-02-19 18:19:10|14241.69|14121.69|14241.13|14121.13|14241.93|14121.93|14241.13|14121.13|10
1645294760000|2022-02-19 18:19:20|14241.02|14121.02|14240.21|14120.21|14241.02|14121.02|14240.03|14120.03|10
1645294770000|2022-02-19 18:19:30|14240.16|14120.16|14238.52|14118.52|14240.24|14120.24|14238.52|14118.52|9
1645294780000|2022-02-19 18:19:40|14238.21|14118.21|14237.95|14117.95|14238.35|14118.35|14237.95|14117.95|10
1645294790000|2022-02-19 18:19:50|14237.76|14117.76|14237.71|14117.71|14237.91|14117.91|14237.36|14117.36|10
1645294800000|2022-02-19 18:20:00|14237.82|14117.82|14239.73|14119.73|14239.73|14119.73|14237.82|14117.82|10
1645294810000|2022-02-19 18:20:10|14239.85|14119.85|14239.16|14119.16|14239.88|14119.88|14238.83|14118.83|10
1645294820000|2022-02-19 18:20:20|14239.23|14119.23|14239.79|14119.79|14239.79|14119.79|14238.67|14118.67|10
1645294830000|2022-02-19 18:20:30|14239.82|14119.82|14239.42|14119.42|14239.87|14119.87|14239.36|14119.36|9
1645294840000|2022-02-19 18:20:40|14238.95|14118.95|14236.21|14116.21|14238.95|14118.95|14236.21|14116.21|10
1645294850000|2022-02-19 18:20:50|14236.13|14116.13|14232.36|14112.36|14236.13|14116.13|14232.36|14112.36|9
1645294860000|2022-02-19 18:21:00|14231.48|14111.48|14230.8|14110.8|14231.48|14111.48|14230.53|14110.53|10
1645294870000|2022-02-19 18:21:10|14231.36|14111.36|14231.63|14111.63|14231.63|14111.63|14231.28|14111.28|9
1645294880000|2022-02-19 18:21:20|14231.65|14111.65|14231.79|14111.79|14231.79|14111.79|14231.12|14111.12|10
1645294890000|2022-02-19 18:21:30|14231.82|14111.82|14232.01|14112.01|14232.07|14112.07|14231.33|14111.33|10
1645294900000|2022-02-19 18:21:40|14232.1|14112.1|14232.5|14112.5|14232.58|14112.58|14232.1|14112.1|10
1645294910000|2022-02-19 18:21:50|14232.83|14112.83|14233.24|14113.24|14233.24|14113.24|14232.82|14112.82|10
1645294920000|2022-02-19 18:22:00|14234.83|14114.83|14234.65|14114.65|14234.83|14114.83|14233.78|14113.78|10
1645294930000|2022-02-19 18:22:10|14234.95|14114.95|14235.08|14115.08|14235.08|14115.08|14234.95|14114.95|8
1645294940000|2022-02-19 18:22:20|14234.97|14114.97|14233.24|14113.24|14235.02|14115.02|14233.24|14113.24|9
1645294950000|2022-02-19 18:22:30|14233.06|14113.06|14232.04|14112.04|14233.06|14113.06|14232.04|14112.04|10
1645294960000|2022-02-19 18:22:40|14232.16|14112.16|14232.02|14112.02|14232.28|14112.28|14232.01|14112.01|10
1645294970000|2022-02-19 18:22:50|14232.09|14112.09|14231.93|14111.93|14232.78|14112.78|14231.83|14111.83|10
1645294980000|2022-02-19 18:23:00|14231.81|14111.81|14231.4|14111.4|14231.85|14111.85|14231.34|14111.34|8
1645294990000|2022-02-19 18:23:10|14231.48|14111.48|14231.8|14111.8|14232.56|14112.56|14231.48|14111.48|9
1645295000000|2022-02-19 18:23:20|14231.73|14111.73|14229.64|14109.64|14231.73|14111.73|14229.64|14109.64|10
1645295010000|2022-02-19 18:23:30|14229.35|14109.35|14228.95|14108.95|14229.81|14109.81|14228.94|14108.94|9
1645295020000|2022-02-19 18:23:40|14229.21|14109.21|14229.13|14109.13|14230.3|14110.3|14229.13|14109.13|10
1645295030000|2022-02-19 18:23:50|14229.05|14109.05|14229.32|14109.32|14229.42|14109.42|14229.05|14109.05|10
1645295040000|2022-02-19 18:24:00|14229.37|14109.37|14229.9|14109.9|14230.05|14110.05|14229.37|14109.37|10
1645295050000|2022-02-19 18:24:10|14230.25|14110.25|14232|14112|14232.11|14112.11|14230.25|14110.25|9
1645295060000|2022-02-19 18:24:20|14232.06|14112.06|14232.21|14112.21|14232.38|14112.38|14232.06|14112.06|8
1645295070000|2022-02-19 18:24:30|14232.16|14112.16|14232.27|14112.27|14232.37|14112.37|14232.05|14112.05|10
1645295080000|2022-02-19 18:24:40|14232.45|14112.45|14231.86|14111.86|14232.47|14112.47|14231.68|14111.68|10
1645295090000|2022-02-19 18:24:50|14231.67|14111.67|14227.87|14107.87|14231.67|14111.67|14227.87|14107.87|9
1645295100000|2022-02-19 18:25:00|14227.47|14107.47|14226.72|14106.72|14227.52|14107.52|14226.72|14106.72|10
1645295110000|2022-02-19 18:25:10|14226.9|14106.9|14227.75|14107.75|14228.52|14108.52|14226.8|14106.8|10
1645295120000|2022-02-19 18:25:20|14227.38|14107.38|14226.38|14106.38|14227.38|14107.38|14224.69|14104.69|10
1645295130000|2022-02-19 18:25:30|14226.19|14106.19|14227.31|14107.31|14227.32|14107.32|14226.19|14106.19|10
1645295140000|2022-02-19 18:25:40|14227.36|14107.36|14226.76|14106.76|14227.73|14107.73|14226.74|14106.74|10
1645295150000|2022-02-19 18:25:50|14226.8|14106.8|14226.41|14106.41|14227.03|14107.03|14226.28|14106.28|7
1645295160000|2022-02-19 18:26:00|14226.37|14106.37|14225.61|14105.61|14226.37|14106.37|14225.61|14105.61|10
1645295170000|2022-02-19 18:26:10|14224.87|14104.87|14223.63|14103.63|14224.87|14104.87|14223.6|14103.6|10
1645295180000|2022-02-19 18:26:20|14223.64|14103.64|14224.6|14104.6|14224.6|14104.6|14223.64|14103.64|10
1645295190000|2022-02-19 18:26:30|14224.69|14104.69|14225.29|14105.29|14225.29|14105.29|14224.58|14104.58|9
1645295200000|2022-02-19 18:26:40|14225.5|14105.5|14226.18|14106.18|14226.22|14106.22|14225.5|14105.5|9
1645295210000|2022-02-19 18:26:50|14226.24|14106.24|14225.96|14105.96|14226.46|14106.46|14225.96|14105.96|9
1645295220000|2022-02-19 18:27:00|14225.71|14105.71|14222.47|14102.47|14225.71|14105.71|14222.47|14102.47|10
1645295230000|2022-02-19 18:27:10|14222.37|14102.37|14221.73|14101.73|14222.38|14102.38|14221.73|14101.73|10
1645295240000|2022-02-19 18:27:20|14221.71|14101.71|14221.56|14101.56|14222.64|14102.64|14221.55|14101.55|9
1645295250000|2022-02-19 18:27:30|14221.53|14101.53|14219.34|14099.34|14221.53|14101.53|14219.34|14099.34|9
1645295260000|2022-02-19 18:27:40|14219.14|14099.14|14215.8|14095.8|14219.14|14099.14|14215.8|14095.8|8
1645295270000|2022-02-19 18:27:50|14215.38|14095.38|14213.98|14093.98|14215.42|14095.42|14213.98|14093.98|10
1645295280000|2022-02-19 18:28:00|14213.34|14093.34|14206.1|14086.1|14213.34|14093.34|14206.1|14086.1|10
1645295290000|2022-02-19 18:28:10|14205.76|14085.76|14204.25|14084.25|14205.76|14085.76|14204.21|14084.21|10
1645295300000|2022-02-19 18:28:20|14204.1|14084.1|14202.12|14082.12|14204.1|14084.1|14202.12|14082.12|10
1645295310000|2022-02-19 18:28:30|14201.95|14081.95|14202.64|14082.64|14202.64|14082.64|14201.95|14081.95|7
1645295320000|2022-02-19 18:28:40|14203.33|14083.33|14203.18|14083.18|14203.68|14083.68|14203.14|14083.14|10
1645295330000|2022-02-19 18:28:50|14203.2|14083.2|14204.72|14084.72|14204.72|14084.72|14203.2|14083.2|10
1645295340000|2022-02-19 18:29:00|14204.73|14084.73|14202.87|14082.87|14204.81|14084.81|14202.87|14082.87|10
1645295350000|2022-02-19 18:29:10|14202.79|14082.79|14203.31|14083.31|14203.31|14083.31|14202.68|14082.68|9
1645295360000|2022-02-19 18:29:20|14203.3|14083.3|14202.08|14082.08|14203.42|14083.42|14201.95|14081.95|10
1645295370000|2022-02-19 18:29:30|14202.06|14082.06|14201.52|14081.52|14202.06|14082.06|14201.52|14081.52|9
1645295380000|2022-02-19 18:29:40|14201.66|14081.66|14201.43|14081.43|14201.66|14081.66|14201.07|14081.07|10
1645295390000|2022-02-19 18:29:50|14201.42|14081.42|14201.79|14081.79|14201.9|14081.9|14201.42|14081.42|9
1645295400000|2022-02-19 18:30:00|14201.93|14081.93|14202.64|14082.64|14202.64|14082.64|14201.6|14081.6|9
1645295410000|2022-02-19 18:30:10|14202.81|14082.81|14202.97|14082.97|14203.22|14083.22|14202.81|14082.81|10
1645295420000|2022-02-19 18:30:20|14203.08|14083.08|14203.07|14083.07|14203.25|14083.25|14202.8|14082.8|8
1645295430000|2022-02-19 18:30:30|14203.41|14083.41|14204.26|14084.26|14204.26|14084.26|14203.1|14083.1|8
1645295440000|2022-02-19 18:30:40|14204.38|14084.38|14205.68|14085.68|14205.68|14085.68|14204.38|14084.38|10
1645295450000|2022-02-19 18:30:50|14205.57|14085.57|14206.13|14086.13|14206.21|14086.21|14205.57|14085.57|8
1645295460000|2022-02-19 18:31:00|14206.24|14086.24|14205.85|14085.85|14206.4|14086.4|14205.85|14085.85|7
1645295470000|2022-02-19 18:31:10|14206.11|14086.11|14205.78|14085.78|14206.62|14086.62|14205.61|14085.61|10
1645295480000|2022-02-19 18:31:20|14205.1|14085.1|14203.2|14083.2|14205.1|14085.1|14203.05|14083.05|10
1645295490000|2022-02-19 18:31:30|14203.01|14083.01|14203.08|14083.08|14203.32|14083.32|14202.94|14082.94|8
1645295500000|2022-02-19 18:31:40|14203.06|14083.06|14207.05|14087.05|14207.05|14087.05|14203.06|14083.06|10
1645295510000|2022-02-19 18:31:50|14207.12|14087.12|14202.67|14082.67|14207.12|14087.12|14202.67|14082.67|10
1645295520000|2022-02-19 18:32:00|14202.17|14082.17|14199.55|14079.55|14202.17|14082.17|14199.55|14079.55|9
1645295530000|2022-02-19 18:32:10|14199.75|14079.75|14200.04|14080.04|14200.45|14080.45|14199.73|14079.73|10
1645295540000|2022-02-19 18:32:20|14199.96|14079.96|14201.83|14081.83|14201.89|14081.89|14199.9|14079.9|9
1645295550000|2022-02-19 18:32:30|14201.58|14081.58|14201.81|14081.81|14201.97|14081.97|14201.47|14081.47|10
1645295560000|2022-02-19 18:32:40|14201.52|14081.52|14200.81|14080.81|14201.52|14081.52|14200.43|14080.43|10
1645295570000|2022-02-19 18:32:50|14200.66|14080.66|14201.44|14081.44|14201.44|14081.44|14200.66|14080.66|6
1645295580000|2022-02-19 18:33:00|14201.87|14081.87|14203.41|14083.41|14203.41|14083.41|14201.87|14081.87|10
1645295590000|2022-02-19 18:33:10|14203.29|14083.29|14203.99|14083.99|14204.27|14084.27|14203.29|14083.29|10
1645295600000|2022-02-19 18:33:20|14204.15|14084.15|14204.43|14084.43|14204.43|14084.43|14203.91|14083.91|9
1645295610000|2022-02-19 18:33:30|14204.46|14084.46|14201.98|14081.98|14204.69|14084.69|14201.98|14081.98|9
1645295620000|2022-02-19 18:33:40|14201.87|14081.87|14199.38|14079.38|14201.87|14081.87|14199.38|14079.38|10
1645295630000|2022-02-19 18:33:50|14199.26|14079.26|14196.04|14076.04|14199.26|14079.26|14196.04|14076.04|9
1645295640000|2022-02-19 18:34:00|14195.96|14075.96|14196.06|14076.06|14196.28|14076.28|14195.82|14075.82|8
1645295650000|2022-02-19 18:34:10|14195.71|14075.71|14196.02|14076.02|14196.02|14076.02|14195.32|14075.32|10
1645295660000|2022-02-19 18:34:20|14196.05|14076.05|14197.18|14077.18|14197.43|14077.43|14196.05|14076.05|10
1645295670000|2022-02-19 18:34:30|14197.34|14077.34|14196.14|14076.14|14197.34|14077.34|14196.14|14076.14|9
1645295680000|2022-02-19 18:34:40|14196.1|14076.1|14194.79|14074.79|14196.1|14076.1|14194.66|14074.66|10
1645295690000|2022-02-19 18:34:50|14194.85|14074.85|14195.76|14075.76|14195.76|14075.76|14194.85|14074.85|9
1645295700000|2022-02-19 18:35:00|14195.89|14075.89|14195.32|14075.32|14195.92|14075.92|14195.19|14075.19|10
1645295710000|2022-02-19 18:35:10|14195.37|14075.37|14195.68|14075.68|14196.41|14076.41|14195.32|14075.32|9
1645295720000|2022-02-19 18:35:20|14195.78|14075.78|14196.28|14076.28|14196.28|14076.28|14195.78|14075.78|9
1645295730000|2022-02-19 18:35:30|14196.39|14076.39|14196.8|14076.8|14196.8|14076.8|14196.39|14076.39|7
1645295740000|2022-02-19 18:35:40|14196.79|14076.79|14196.29|14076.29|14197.01|14077.01|14196.29|14076.29|9
1645295750000|2022-02-19 18:35:50|14195.28|14075.28|14194.7|14074.7|14195.69|14075.69|14194.61|14074.61|9
1645295760000|2022-02-19 18:36:00|14195.88|14075.88|14195.37|14075.37|14195.88|14075.88|14195.32|14075.32|10
1645295770000|2022-02-19 18:36:10|14195.24|14075.24|14196.05|14076.05|14196.05|14076.05|14195.24|14075.24|10
1645295780000|2022-02-19 18:36:20|14196.2|14076.2|14195.53|14075.53|14196.55|14076.55|14195.52|14075.52|8
1645295790000|2022-02-19 18:36:30|14195.24|14075.24|14194.74|14074.74|14195.28|14075.28|14194.45|14074.45|8
1645295800000|2022-02-19 18:36:40|14194.7|14074.7|14195.17|14075.17|14195.39|14075.39|14194.69|14074.69|10
1645295810000|2022-02-19 18:36:50|14195.78|14075.78|14196.56|14076.56|14196.56|14076.56|14195.76|14075.76|10
1645295820000|2022-02-19 18:37:00|14196.57|14076.57|14196.14|14076.14|14196.71|14076.71|14196.14|14076.14|9
1645295830000|2022-02-19 18:37:10|14196.17|14076.17|14196.28|14076.28|14196.99|14076.99|14195.96|14075.96|8
1645295840000|2022-02-19 18:37:20|14196.63|14076.63|14195.51|14075.51|14196.63|14076.63|14195.28|14075.28|9
1645295850000|2022-02-19 18:37:30|14195.5|14075.5|14197.04|14077.04|14197.04|14077.04|14195.5|14075.5|7
1645295860000|2022-02-19 18:37:40|14196.74|14076.74|14196.8|14076.8|14196.97|14076.97|14196.74|14076.74|10
1645295870000|2022-02-19 18:37:50|14196.86|14076.86|14197.2|14077.2|14197.22|14077.22|14196.85|14076.85|10
1645295880000|2022-02-19 18:38:00|14197.13|14077.13|14196.91|14076.91|14197.41|14077.41|14196.91|14076.91|9
1645295890000|2022-02-19 18:38:10|14196.86|14076.86|14197.38|14077.38|14197.38|14077.38|14196.86|14076.86|10
1645295900000|2022-02-19 18:38:20|14196.38|14076.38|14196.22|14076.22|14196.41|14076.41|14196.12|14076.12|8
1645295910000|2022-02-19 18:38:30|14196.17|14076.17|14196.32|14076.32|14196.37|14076.37|14196.17|14076.17|5
1645295920000|2022-02-19 18:38:40|14196.46|14076.46|14197.51|14077.51|14197.52|14077.52|14196.46|14076.46|10
1645295930000|2022-02-19 18:38:50|14197.52|14077.52|14197.56|14077.56|14197.79|14077.79|14197.38|14077.38|8
1645295940000|2022-02-19 18:39:00|14197.71|14077.71|14197.22|14077.22|14197.71|14077.71|14197.05|14077.05|10
1645295950000|2022-02-19 18:39:10|14197.31|14077.31|14197.64|14077.64|14197.86|14077.86|14197.31|14077.31|8
1645295960000|2022-02-19 18:39:20|14197.5|14077.5|14208.49|14088.49|14208.74|14088.74|14197.41|14077.41|9
1645295970000|2022-02-19 18:39:30|14208.92|14088.92|14215.07|14095.07|14215.07|14095.07|14208.92|14088.92|10
1645295980000|2022-02-19 18:39:40|14215.27|14095.27|14216.74|14096.74|14216.74|14096.74|14215.26|14095.26|10
1645295990000|2022-02-19 18:39:50|14216.88|14096.88|14218.14|14098.14|14218.14|14098.14|14216.88|14096.88|9
1645296000000|2022-02-19 18:40:00|14217.98|14097.98|14216.7|14096.7|14218.03|14098.03|14216.7|14096.7|9
1645296010000|2022-02-19 18:40:10|14216.79|14096.79|14216.13|14096.13|14217.01|14097.01|14216.13|14096.13|10
1645296020000|2022-02-19 18:40:20|14216.24|14096.24|14216.32|14096.32|14216.45|14096.45|14215.71|14095.71|10
1645296030000|2022-02-19 18:40:30|14216.47|14096.47|14216.49|14096.49|14216.62|14096.62|14216.06|14096.06|9
1645296040000|2022-02-19 18:40:40|14216.85|14096.85|14217.49|14097.49|14217.94|14097.94|14216.85|14096.85|10
1645296050000|2022-02-19 18:40:50|14218.18|14098.18|14219.17|14099.17|14219.17|14099.17|14217.86|14097.86|9
1645296060000|2022-02-19 18:41:00|14219.19|14099.19|14220.34|14100.34|14220.49|14100.49|14219.19|14099.19|10
1645296070000|2022-02-19 18:41:10|14220.38|14100.38|14224.36|14104.36|14224.58|14104.58|14220.38|14100.38|9
1645296080000|2022-02-19 18:41:20|14224.9|14104.9|14229.67|14109.67|14229.67|14109.67|14224.9|14104.9|9
1645296090000|2022-02-19 18:41:30|14229.85|14109.85|14232.37|14112.37|14232.37|14112.37|14229.85|14109.85|8
1645296100000|2022-02-19 18:41:40|14232.05|14112.05|14229.12|14109.12|14232.43|14112.43|14229.12|14109.12|10
1645296110000|2022-02-19 18:41:50|14228.91|14108.91|14226.04|14106.04|14228.91|14108.91|14226.03|14106.03|9
1645296120000|2022-02-19 18:42:00|14225.92|14105.92|14226.9|14106.9|14226.9|14106.9|14225.91|14105.91|9
1645296130000|2022-02-19 18:42:10|14226.91|14106.91|14224.39|14104.39|14226.91|14106.91|14224.19|14104.19|10
1645296140000|2022-02-19 18:42:20|14224.15|14104.15|14222.28|14102.28|14224.15|14104.15|14222.21|14102.21|10
1645296150000|2022-02-19 18:42:30|14222.3|14102.3|14221.93|14101.93|14222.36|14102.36|14221.37|14101.37|9
1645296160000|2022-02-19 18:42:40|14221.74|14101.74|14222|14102|14222|14102|14221.74|14101.74|6
1645296170000|2022-02-19 18:42:50|14221.93|14101.93|14221.58|14101.58|14222.11|14102.11|14221.58|14101.58|8
1645296180000|2022-02-19 18:43:00|14221.59|14101.59|14221.7|14101.7|14221.7|14101.7|14221.36|14101.36|9
1645296190000|2022-02-19 18:43:10|14221.85|14101.85|14223.22|14103.22|14223.27|14103.27|14221.82|14101.82|8
1645296200000|2022-02-19 18:43:20|14223.26|14103.26|14223.71|14103.71|14223.71|14103.71|14223.26|14103.26|9
1645296210000|2022-02-19 18:43:30|14222.92|14102.92|14223.22|14103.22|14223.51|14103.51|14222.83|14102.83|7
1645296220000|2022-02-19 18:43:40|14223.52|14103.52|14223.28|14103.28|14223.52|14103.52|14222.97|14102.97|9
1645296230000|2022-02-19 18:43:50|14223|14103|14222.85|14102.85|14223|14103|14222.78|14102.78|9
1645296240000|2022-02-19 18:44:00|14222.8|14102.8|14222.83|14102.83|14222.94|14102.94|14222.47|14102.47|10
1645296250000|2022-02-19 18:44:10|14222.56|14102.56|14221.26|14101.26|14223.06|14103.06|14221.26|14101.26|10
1645296260000|2022-02-19 18:44:20|14221.2|14101.2|14219.09|14099.09|14221.2|14101.2|14219.09|14099.09|9
1645296270000|2022-02-19 18:44:30|14219.42|14099.42|14219.74|14099.74|14219.93|14099.93|14219.2|14099.2|9
1645296280000|2022-02-19 18:44:40|14219.89|14099.89|14219.46|14099.46|14219.89|14099.89|14219.23|14099.23|8
1645296290000|2022-02-19 18:44:50|14219.71|14099.71|14221.24|14101.24|14221.24|14101.24|14219.71|14099.71|6
1645296300000|2022-02-19 18:45:00|14221.2|14101.2|14221.36|14101.36|14221.44|14101.44|14221|14101|9
1645296310000|2022-02-19 18:45:10|14221.3|14101.3|14221.43|14101.43|14221.71|14101.71|14221.29|14101.29|9
1645296320000|2022-02-19 18:45:20|14221.76|14101.76|14221.75|14101.75|14221.76|14101.76|14221.48|14101.48|9
1645296330000|2022-02-19 18:45:30|14221.54|14101.54|14221.82|14101.82|14221.82|14101.82|14221.48|14101.48|9
1645296340000|2022-02-19 18:45:40|14221.76|14101.76|14222.03|14102.03|14222.16|14102.16|14221.63|14101.63|8
1645296350000|2022-02-19 18:45:50|14221.99|14101.99|14222.26|14102.26|14222.38|14102.38|14221.99|14101.99|8
1645296360000|2022-02-19 18:46:00|14222.2|14102.2|14222.41|14102.41|14222.44|14102.44|14222.15|14102.15|7
1645296370000|2022-02-19 18:46:10|14222.36|14102.36|14222.62|14102.62|14222.62|14102.62|14222.19|14102.19|9
1645296380000|2022-02-19 18:46:20|14222.29|14102.29|14222.38|14102.38|14222.57|14102.57|14222.25|14102.25|9
1645296390000|2022-02-19 18:46:30|14222.3|14102.3|14222.51|14102.51|14222.61|14102.61|14222.27|14102.27|10
1645296400000|2022-02-19 18:46:40|14222.74|14102.74|14222.96|14102.96|14223.28|14103.28|14222.74|14102.74|9
1645296410000|2022-02-19 18:46:50|14222.61|14102.61|14220.54|14100.54|14222.63|14102.63|14220.54|14100.54|8
1645296420000|2022-02-19 18:47:00|14220.76|14100.76|14223.52|14103.52|14223.52|14103.52|14220.57|14100.57|7
1645296430000|2022-02-19 18:47:10|14223.26|14103.26|14222.25|14102.25|14223.66|14103.66|14222.21|14102.21|10
1645296440000|2022-02-19 18:47:20|14222.2|14102.2|14222.31|14102.31|14222.46|14102.46|14222|14102|10
1645296450000|2022-02-19 18:47:30|14223.44|14103.44|14224.48|14104.48|14224.51|14104.51|14223.44|14103.44|10
1645296460000|2022-02-19 18:47:40|14224.47|14104.47|14224.97|14104.97|14224.97|14104.97|14224.35|14104.35|9
1645296470000|2022-02-19 18:47:50|14225.21|14105.21|14225.52|14105.52|14225.69|14105.69|14225.07|14105.07|9
1645296480000|2022-02-19 18:48:00|14224.45|14104.45|14223.56|14103.56|14224.45|14104.45|14223.48|14103.48|9
1645296490000|2022-02-19 18:48:10|14223.54|14103.54|14223.2|14103.2|14223.67|14103.67|14223.2|14103.2|10
1645296500000|2022-02-19 18:48:20|14223.17|14103.17|14222.58|14102.58|14223.17|14103.17|14222.03|14102.03|9
1645296510000|2022-02-19 18:48:30|14222.8|14102.8|14222.95|14102.95|14223|14103|14222.52|14102.52|9
1645296520000|2022-02-19 18:48:40|14223.09|14103.09|14222.97|14102.97|14223.11|14103.11|14222.93|14102.93|9
1645296530000|2022-02-19 18:48:50|14223.26|14103.26|14223.66|14103.66|14223.98|14103.98|14223.26|14103.26|8
1645296540000|2022-02-19 18:49:00|14224.46|14104.46|14225.04|14105.04|14225.16|14105.16|14224.46|14104.46|9
1645296550000|2022-02-19 18:49:10|14225.15|14105.15|14225.67|14105.67|14225.68|14105.68|14225.15|14105.15|10
1645296560000|2022-02-19 18:49:20|14225.48|14105.48|14226.09|14106.09|14226.09|14106.09|14225.41|14105.41|7
1645296570000|2022-02-19 18:49:30|14226.07|14106.07|14226.25|14106.25|14226.25|14106.25|14225.87|14105.87|4
1645296580000|2022-02-19 18:49:40|14226.21|14106.21|14225.79|14105.79|14226.25|14106.25|14225.68|14105.68|10
1645296590000|2022-02-19 18:49:50|14225.76|14105.76|14225.22|14105.22|14225.76|14105.76|14225.2|14105.2|9
1645296600000|2022-02-19 18:50:00|14225.23|14105.23|14224.3|14104.3|14225.23|14105.23|14224.3|14104.3|8
1645296610000|2022-02-19 18:50:10|14224.31|14104.31|14224.59|14104.59|14224.59|14104.59|14224.24|14104.24|9
1645296620000|2022-02-19 18:50:20|14224.53|14104.53|14221.7|14101.7|14224.53|14104.53|14221.7|14101.7|10
1645296630000|2022-02-19 18:50:30|14221.72|14101.72|14222.39|14102.39|14222.39|14102.39|14220.56|14100.56|9
1645296640000|2022-02-19 18:50:40|14222.61|14102.61|14225.76|14105.76|14225.76|14105.76|14222.14|14102.14|10
1645296650000|2022-02-19 18:50:50|14226.7|14106.7|14230.19|14110.19|14230.19|14110.19|14226.56|14106.56|10
1645296660000|2022-02-19 18:51:00|14230.07|14110.07|14234.78|14114.78|14234.78|14114.78|14230.07|14110.07|10
1645296670000|2022-02-19 18:51:10|14234.68|14114.68|14237.92|14117.92|14238.38|14118.38|14234.45|14114.45|10
1645296680000|2022-02-19 18:51:20|14237.62|14117.62|14237.49|14117.49|14238.04|14118.04|14236.83|14116.83|9
1645296690000|2022-02-19 18:51:30|14238.13|14118.13|14241.36|14121.36|14241.36|14121.36|14238.13|14118.13|10
1645296700000|2022-02-19 18:51:40|14241.15|14121.15|14240.21|14120.21|14241.15|14121.15|14239.82|14119.82|10
1645296710000|2022-02-19 18:51:50|14240.08|14120.08|14243.18|14123.18|14243.35|14123.35|14240.08|14120.08|10
1645296720000|2022-02-19 18:52:00|14243.79|14123.79|14243.42|14123.42|14244.15|14124.15|14243.42|14123.42|10
1645296730000|2022-02-19 18:52:10|14243.52|14123.52|14240.61|14120.61|14243.52|14123.52|14240.61|14120.61|9
1645296740000|2022-02-19 18:52:20|14240.54|14120.54|14239.94|14119.94|14240.54|14120.54|14239.89|14119.89|9
1645296750000|2022-02-19 18:52:30|14240.1|14120.1|14241.95|14121.95|14241.95|14121.95|14240.01|14120.01|9
1645296760000|2022-02-19 18:52:40|14242.3|14122.3|14243.2|14123.2|14243.45|14123.45|14242.3|14122.3|10
1645296770000|2022-02-19 18:52:50|14242.55|14122.55|14242.26|14122.26|14242.63|14122.63|14242.2|14122.2|9
1645296780000|2022-02-19 18:53:00|14242.64|14122.64|14243.38|14123.38|14243.43|14123.43|14242.5|14122.5|9
1645296790000|2022-02-19 18:53:10|14243.58|14123.58|14243.11|14123.11|14243.58|14123.58|14242.51|14122.51|10
1645296800000|2022-02-19 18:53:20|14243.44|14123.44|14244.47|14124.47|14244.47|14124.47|14243.42|14123.42|8
1645296810000|2022-02-19 18:53:30|14245.05|14125.05|14245.51|14125.51|14245.76|14125.76|14244.65|14124.65|10
1645296820000|2022-02-19 18:53:40|14245.5|14125.5|14246.14|14126.14|14246.25|14126.25|14245.27|14125.27|9
1645296830000|2022-02-19 18:53:50|14246.07|14126.07|14246.03|14126.03|14246.7|14126.7|14245.88|14125.88|10
1645296840000|2022-02-19 18:54:00|14246.04|14126.04|14246.82|14126.82|14246.82|14126.82|14246.04|14126.04|7
1645296850000|2022-02-19 18:54:10|14246.58|14126.58|14245.92|14125.92|14247.85|14127.85|14245.92|14125.92|8
1645296860000|2022-02-19 18:54:20|14245.63|14125.63|14243.32|14123.32|14245.63|14125.63|14243.29|14123.29|10
1645296870000|2022-02-19 18:54:30|14243.12|14123.12|14240.73|14120.73|14243.47|14123.47|14240.73|14120.73|10
1645296880000|2022-02-19 18:54:40|14240.59|14120.59|14240.64|14120.64|14240.77|14120.77|14240.59|14120.59|9
1645296890000|2022-02-19 18:54:50|14240.61|14120.61|14239.15|14119.15|14240.79|14120.79|14239.15|14119.15|9
1645296900000|2022-02-19 18:55:00|14239.07|14119.07|14228.74|14108.74|14239.07|14119.07|14228.74|14108.74|9
1645296910000|2022-02-19 18:55:10|14227.59|14107.59|14224.12|14104.12|14227.67|14107.67|14223.52|14103.52|10
1645296920000|2022-02-19 18:55:20|14223.91|14103.91|14222.06|14102.06|14224.75|14104.75|14222.06|14102.06|9
1645296930000|2022-02-19 18:55:30|14221.02|14101.02|14217.96|14097.96|14221.02|14101.02|14217.96|14097.96|10
1645296940000|2022-02-19 18:55:40|14217.72|14097.72|14216.14|14096.14|14218.11|14098.11|14216.14|14096.14|9
1645296950000|2022-02-19 18:55:50|14215.98|14095.98|14215.98|14095.98|14216.14|14096.14|14215.69|14095.69|10
1645296960000|2022-02-19 18:56:00|14215.38|14095.38|14211.37|14091.37|14215.38|14095.38|14211.29|14091.29|10
1645296970000|2022-02-19 18:56:10|14211.45|14091.45|14215.06|14095.06|14215.06|14095.06|14211.45|14091.45|10
1645296980000|2022-02-19 18:56:20|14215.29|14095.29|14212.68|14092.68|14215.82|14095.82|14212.68|14092.68|9
1645296990000|2022-02-19 18:56:30|14212.73|14092.73|14213.03|14093.03|14213.03|14093.03|14212.53|14092.53|10
1645297000000|2022-02-19 18:56:40|14212.76|14092.76|14212.25|14092.25|14212.76|14092.76|14212.16|14092.16|8
1645297010000|2022-02-19 18:56:50|14212.36|14092.36|14212.6|14092.6|14212.7|14092.7|14212.36|14092.36|7
1645297020000|2022-02-19 18:57:00|14212.41|14092.41|14211.85|14091.85|14212.41|14092.41|14211.67|14091.67|8
1645297030000|2022-02-19 18:57:10|14211.82|14091.82|14211.98|14091.98|14212.03|14092.03|14211.72|14091.72|10
1645297040000|2022-02-19 18:57:20|14211.99|14091.99|14212.47|14092.47|14212.47|14092.47|14211.79|14091.79|9
1645297050000|2022-02-19 18:57:30|14212.61|14092.61|14211.75|14091.75|14212.96|14092.96|14211.75|14091.75|9
1645297060000|2022-02-19 18:57:40|14211.69|14091.69|14211.36|14091.36|14211.69|14091.69|14211.3|14091.3|6
1645297070000|2022-02-19 18:57:50|14211.53|14091.53|14211.35|14091.35|14211.53|14091.53|14211.15|14091.15|8
1645297080000|2022-02-19 18:58:00|14211.29|14091.29|14211.48|14091.48|14211.48|14091.48|14211.02|14091.02|9
1645297090000|2022-02-19 18:58:10|14211.53|14091.53|14211.53|14091.53|14211.66|14091.66|14211.36|14091.36|9
1645297100000|2022-02-19 18:58:20|14211.77|14091.77|14211.98|14091.98|14211.98|14091.98|14211.58|14091.58|8
1645297110000|2022-02-19 18:58:30|14212.2|14092.2|14214.52|14094.52|14214.78|14094.78|14211.85|14091.85|10
1645297120000|2022-02-19 18:58:40|14214.63|14094.63|14215.39|14095.39|14215.44|14095.44|14214.63|14094.63|7
1645297130000|2022-02-19 18:58:50|14215.67|14095.67|14215.71|14095.71|14215.93|14095.93|14215.49|14095.49|8
1645297140000|2022-02-19 18:59:00|14215.81|14095.81|14216.67|14096.67|14216.88|14096.88|14215.81|14095.81|8
1645297150000|2022-02-19 18:59:10|14216.89|14096.89|14216.12|14096.12|14217.3|14097.3|14216.12|14096.12|6
1645297160000|2022-02-19 18:59:20|14216.01|14096.01|14216.17|14096.17|14216.25|14096.25|14215.83|14095.83|10
1645297170000|2022-02-19 18:59:30|14216.23|14096.23|14217.59|14097.59|14217.59|14097.59|14216.14|14096.14|10
1645297180000|2022-02-19 18:59:40|14217.54|14097.54|14219.76|14099.76|14219.76|14099.76|14217.54|14097.54|10
1645297190000|2022-02-19 18:59:50|14219.62|14099.62|14218.17|14098.17|14219.83|14099.83|14218.16|14098.16|9
1645297200000|2022-02-19 19:00:00|14218.12|14098.12|14216.72|14096.72|14218.24|14098.24|14216.72|14096.72|10
1645297210000|2022-02-19 19:00:10|14216.7|14096.7|14219.01|14099.01|14219.1|14099.1|14216.7|14096.7|9
1645297220000|2022-02-19 19:00:20|14219.1|14099.1|14219.64|14099.64|14219.64|14099.64|14219.08|14099.08|8
1645297230000|2022-02-19 19:00:30|14219.57|14099.57|14219.8|14099.8|14219.8|14099.8|14219.45|14099.45|8
1645297240000|2022-02-19 19:00:40|14219.93|14099.93|14219.4|14099.4|14219.93|14099.93|14219.4|14099.4|9
1645297250000|2022-02-19 19:00:50|14219.71|14099.71|14219.95|14099.95|14220.2|14100.2|14219.71|14099.71|9
1645297260000|2022-02-19 19:01:00|14220.03|14100.03|14220.05|14100.05|14220.05|14100.05|14219.71|14099.71|10
1645297270000|2022-02-19 19:01:10|14220.21|14100.21|14217.8|14097.8|14220.22|14100.22|14217.8|14097.8|9
1645297280000|2022-02-19 19:01:20|14217.68|14097.68|14219.02|14099.02|14219.02|14099.02|14217.67|14097.67|9
1645297290000|2022-02-19 19:01:30|14218.87|14098.87|14216.78|14096.78|14218.94|14098.94|14216.78|14096.78|10
1645297300000|2022-02-19 19:01:40|14216.19|14096.19|14212.78|14092.78|14216.19|14096.19|14212.78|14092.78|10
1645297310000|2022-02-19 19:01:50|14212.74|14092.74|14210.87|14090.87|14212.74|14092.74|14210.87|14090.87|9
1645297320000|2022-02-19 19:02:00|14210.48|14090.48|14207.52|14087.52|14210.61|14090.61|14207.52|14087.52|9
1645297330000|2022-02-19 19:02:10|14207.38|14087.38|14204.41|14084.41|14207.51|14087.51|14204.41|14084.41|10
1645297340000|2022-02-19 19:02:20|14203.43|14083.43|14203.65|14083.65|14203.65|14083.65|14203.12|14083.12|10
1645297350000|2022-02-19 19:02:30|14202.88|14082.88|14198.04|14078.04|14202.88|14082.88|14198.04|14078.04|10
1645297360000|2022-02-19 19:02:40|14197.75|14077.75|14195.31|14075.31|14197.79|14077.79|14195.31|14075.31|10
1645297370000|2022-02-19 19:02:50|14195.48|14075.48|14195.22|14075.22|14196.58|14076.58|14195.22|14075.22|10
1645297380000|2022-02-19 19:03:00|14194.94|14074.94|14193.88|14073.88|14194.94|14074.94|14193.83|14073.83|10
1645297390000|2022-02-19 19:03:10|14194.02|14074.02|14193.38|14073.38|14194.02|14074.02|14192.9|14072.9|10
1645297400000|2022-02-19 19:03:20|14193.5|14073.5|14193.48|14073.48|14193.5|14073.5|14193.15|14073.15|6
1645297410000|2022-02-19 19:03:30|14193.38|14073.38|14193.09|14073.09|14193.38|14073.38|14192.81|14072.81|8
1645297420000|2022-02-19 19:03:40|14192.98|14072.98|14192.83|14072.83|14193.35|14073.35|14192.57|14072.57|9
1645297430000|2022-02-19 19:03:50|14192.85|14072.85|14193.56|14073.56|14193.59|14073.59|14192.75|14072.75|8
1645297440000|2022-02-19 19:04:00|14193.49|14073.49|14193.14|14073.14|14193.49|14073.49|14192.77|14072.77|10
1645297450000|2022-02-19 19:04:10|14193.58|14073.58|14195.41|14075.41|14195.41|14075.41|14193.58|14073.58|10
1645297460000|2022-02-19 19:04:20|14195.29|14075.29|14196.07|14076.07|14196.3|14076.3|14195.29|14075.29|10
1645297470000|2022-02-19 19:04:30|14196.06|14076.06|14197.43|14077.43|14197.43|14077.43|14196.06|14076.06|8
1645297480000|2022-02-19 19:04:40|14197.55|14077.55|14197.52|14077.52|14197.82|14077.82|14197.43|14077.43|10
1645297490000|2022-02-19 19:04:50|14197.5|14077.5|14197.79|14077.79|14197.9|14077.9|14197.16|14077.16|9
1645297500000|2022-02-19 19:05:00|14197.48|14077.48|14195.28|14075.28|14197.52|14077.52|14195.28|14075.28|10
1645297510000|2022-02-19 19:05:10|14195.26|14075.26|14192.45|14072.45|14195.26|14075.26|14192.45|14072.45|10
1645297520000|2022-02-19 19:05:20|14192.22|14072.22|14191.11|14071.11|14192.22|14072.22|14190.99|14070.99|10
1645297530000|2022-02-19 19:05:30|14191.02|14071.02|14189.49|14069.49|14191.02|14071.02|14189.37|14069.37|10
1645297540000|2022-02-19 19:05:40|14189.71|14069.71|14187.89|14067.89|14189.71|14069.71|14187.89|14067.89|10
1645297550000|2022-02-19 19:05:50|14187.57|14067.57|14185.09|14065.09|14187.57|14067.57|14185.09|14065.09|10
1645297560000|2022-02-19 19:06:00|14185.2|14065.2|14179.71|14059.71|14185.22|14065.22|14179.71|14059.71|10
1645297570000|2022-02-19 19:06:10|14179.49|14059.49|14174.39|14054.39|14179.49|14059.49|14174.39|14054.39|10
1645297580000|2022-02-19 19:06:20|14173.96|14053.96|14171.69|14051.69|14173.96|14053.96|14171.39|14051.39|10
1645297590000|2022-02-19 19:06:30|14172.09|14052.09|14174.14|14054.14|14174.14|14054.14|14171.95|14051.95|10
1645297600000|2022-02-19 19:06:40|14174.19|14054.19|14172.75|14052.75|14174.19|14054.19|14172.75|14052.75|10
1645297610000|2022-02-19 19:06:50|14172.4|14052.4|14170.73|14050.73|14172.4|14052.4|14170.73|14050.73|10
1645297620000|2022-02-19 19:07:00|14170.67|14050.67|14170.04|14050.04|14170.87|14050.87|14170.04|14050.04|10
1645297630000|2022-02-19 19:07:10|14169.96|14049.96|14167.09|14047.09|14170.13|14050.13|14167.09|14047.09|10
1645297640000|2022-02-19 19:07:20|14166.92|14046.92|14163.83|14043.83|14166.92|14046.92|14163.83|14043.83|9
1645297650000|2022-02-19 19:07:30|14164.12|14044.12|14158.01|14038.01|14164.12|14044.12|14158.01|14038.01|10
1645297660000|2022-02-19 19:07:40|14157.81|14037.81|14155.39|14035.39|14157.94|14037.94|14154.18|14034.18|10
1645297670000|2022-02-19 19:07:50|14155.25|14035.25|14153.11|14033.11|14155.25|14035.25|14153.11|14033.11|9
1645297680000|2022-02-19 19:08:00|14153.23|14033.23|14150.03|14030.03|14153.23|14033.23|14150.03|14030.03|10
1645297690000|2022-02-19 19:08:10|14150.12|14030.12|14152.13|14032.13|14152.13|14032.13|14147.55|14027.55|10
1645297700000|2022-02-19 19:08:20|14152.75|14032.75|14155.97|14035.97|14155.97|14035.97|14152.75|14032.75|10
1645297710000|2022-02-19 19:08:30|14156.31|14036.31|14157.66|14037.66|14157.66|14037.66|14156.31|14036.31|10
1645297720000|2022-02-19 19:08:40|14157.68|14037.68|14158.41|14038.41|14158.87|14038.87|14157.68|14037.68|10
1645297730000|2022-02-19 19:08:50|14158.54|14038.54|14156.65|14036.65|14158.54|14038.54|14156.65|14036.65|10
1645297740000|2022-02-19 19:09:00|14156.6|14036.6|14153.71|14033.71|14156.6|14036.6|14153.71|14033.71|9
1645297750000|2022-02-19 19:09:10|14152.25|14032.25|14151.61|14031.61|14152.25|14032.25|14149.77|14029.77|10
1645297760000|2022-02-19 19:09:20|14151.47|14031.47|14153.92|14033.92|14153.92|14033.92|14151.44|14031.44|10
1645297770000|2022-02-19 19:09:30|14154|14034|14156.28|14036.28|14156.28|14036.28|14154|14034|10
1645297780000|2022-02-19 19:09:40|14156.61|14036.61|14159.99|14039.99|14159.99|14039.99|14156.61|14036.61|9
1645297790000|2022-02-19 19:09:50|14159.81|14039.81|14159.54|14039.54|14159.81|14039.81|14159.15|14039.15|10
1645297800000|2022-02-19 19:10:00|14159.42|14039.42|14159.1|14039.1|14159.61|14039.61|14159.1|14039.1|8
1645297810000|2022-02-19 19:10:10|14159.14|14039.14|14158.33|14038.33|14159.14|14039.14|14158.07|14038.07|9
1645297820000|2022-02-19 19:10:20|14158.59|14038.59|14158.16|14038.16|14158.6|14038.6|14157.89|14037.89|10
1645297830000|2022-02-19 19:10:30|14158.2|14038.2|14158.33|14038.33|14158.33|14038.33|14158.12|14038.12|10
1645297840000|2022-02-19 19:10:40|14158.53|14038.53|14157.65|14037.65|14158.53|14038.53|14157.65|14037.65|8
1645297850000|2022-02-19 19:10:50|14157.26|14037.26|14157.32|14037.32|14157.32|14037.32|14157.04|14037.04|10
1645297860000|2022-02-19 19:11:00|14157.38|14037.38|14158.73|14038.73|14158.98|14038.98|14157.37|14037.37|9
1645297870000|2022-02-19 19:11:10|14158.62|14038.62|14158.67|14038.67|14158.67|14038.67|14158.44|14038.44|10
1645297880000|2022-02-19 19:11:20|14157.9|14037.9|14157.03|14037.03|14157.99|14037.99|14157.03|14037.03|8
1645297890000|2022-02-19 19:11:30|14156.82|14036.82|14156.9|14036.9|14157.34|14037.34|14156.55|14036.55|9
1645297900000|2022-02-19 19:11:40|14157.59|14037.59|14156.5|14036.5|14158.39|14038.39|14156.33|14036.33|10
1645297910000|2022-02-19 19:11:50|14156.31|14036.31|14156.24|14036.24|14156.31|14036.31|14155.54|14035.54|9
1645297920000|2022-02-19 19:12:00|14156.25|14036.25|14156.6|14036.6|14156.6|14036.6|14155.92|14035.92|9
1645297930000|2022-02-19 19:12:10|14156.73|14036.73|14157.6|14037.6|14157.66|14037.66|14156.73|14036.73|8
1645297940000|2022-02-19 19:12:20|14157.65|14037.65|14158.33|14038.33|14158.33|14038.33|14157.53|14037.53|10
1645297950000|2022-02-19 19:12:30|14158.1|14038.1|14157.58|14037.58|14158.21|14038.21|14157.58|14037.58|9
1645297960000|2022-02-19 19:12:40|14157.02|14037.02|14157.96|14037.96|14157.96|14037.96|14157.02|14037.02|10
1645297970000|2022-02-19 19:12:50|14157.91|14037.91|14156.9|14036.9|14157.91|14037.91|14156.86|14036.86|10
1645297980000|2022-02-19 19:13:00|14156.91|14036.91|14158.12|14038.12|14158.12|14038.12|14156.91|14036.91|7
1645297990000|2022-02-19 19:13:10|14158.27|14038.27|14156.43|14036.43|14158.27|14038.27|14156.35|14036.35|9
1645298000000|2022-02-19 19:13:20|14156.31|14036.31|14155.24|14035.24|14156.42|14036.42|14155.22|14035.22|9
1645298010000|2022-02-19 19:13:30|14155.91|14035.91|14156.37|14036.37|14156.74|14036.74|14155.91|14035.91|9
1645298020000|2022-02-19 19:13:40|14156.31|14036.31|14156.09|14036.09|14156.59|14036.59|14156.09|14036.09|10
1645298030000|2022-02-19 19:13:50|14155.93|14035.93|14155.06|14035.06|14155.94|14035.94|14154.94|14034.94|8
1645298040000|2022-02-19 19:14:00|14155.03|14035.03|14153.49|14033.49|14155.03|14035.03|14153.49|14033.49|7
1645298050000|2022-02-19 19:14:10|14153.27|14033.27|14153.22|14033.22|14153.45|14033.45|14152.95|14032.95|10
1645298060000|2022-02-19 19:14:20|14153.41|14033.41|14153.48|14033.48|14153.52|14033.52|14153.31|14033.31|7
1645298070000|2022-02-19 19:14:30|14153.56|14033.56|14155.49|14035.49|14155.49|14035.49|14153.56|14033.56|9
1645298080000|2022-02-19 19:14:40|14155.78|14035.78|14156.13|14036.13|14156.13|14036.13|14155.56|14035.56|10
1645298090000|2022-02-19 19:14:50|14156.07|14036.07|14157.43|14037.43|14157.54|14037.54|14156.07|14036.07|8
1645298100000|2022-02-19 19:15:00|14157.38|14037.38|14159.87|14039.87|14159.87|14039.87|14157.38|14037.38|10
1645298110000|2022-02-19 19:15:10|14160.1|14040.1|14168.13|14048.13|14168.13|14048.13|14160.1|14040.1|10
1645298120000|2022-02-19 19:15:20|14167.92|14047.92|14169.29|14049.29|14169.29|14049.29|14167.92|14047.92|10
1645298130000|2022-02-19 19:15:30|14169.74|14049.74|14170.81|14050.81|14172.17|14052.17|14169.74|14049.74|10
1645298140000|2022-02-19 19:15:40|14170.9|14050.9|14173.14|14053.14|14173.14|14053.14|14170.9|14050.9|10
1645298150000|2022-02-19 19:15:50|14173.2|14053.2|14175.42|14055.42|14175.55|14055.55|14173.2|14053.2|9
1645298160000|2022-02-19 19:16:00|14175.4|14055.4|14175.71|14055.71|14175.75|14055.75|14175.4|14055.4|8
1645298170000|2022-02-19 19:16:10|14175.39|14055.39|14175.33|14055.33|14176.04|14056.04|14175.33|14055.33|9
1645298180000|2022-02-19 19:16:20|14175.34|14055.34|14175.29|14055.29|14175.4|14055.4|14174.97|14054.97|10
1645298190000|2022-02-19 19:16:30|14174.66|14054.66|14175.95|14055.95|14175.95|14055.95|14174.57|14054.57|10
1645298200000|2022-02-19 19:16:40|14175.65|14055.65|14175.67|14055.67|14176.04|14056.04|14175.03|14055.03|9
1645298210000|2022-02-19 19:16:50|14175.66|14055.66|14175.81|14055.81|14175.81|14055.81|14175.29|14055.29|8
1645298220000|2022-02-19 19:17:00|14175.8|14055.8|14175.36|14055.36|14175.8|14055.8|14175.36|14055.36|10
1645298230000|2022-02-19 19:17:10|14175.35|14055.35|14174.76|14054.76|14175.35|14055.35|14174.61|14054.61|9
1645298240000|2022-02-19 19:17:20|14174.77|14054.77|14175.13|14055.13|14175.18|14055.18|14174.63|14054.63|8
1645298250000|2022-02-19 19:17:30|14175.14|14055.14|14175.24|14055.24|14175.68|14055.68|14175.14|14055.14|8
1645298260000|2022-02-19 19:17:40|14174.95|14054.95|14175.21|14055.21|14175.21|14055.21|14174.87|14054.87|9
1645298270000|2022-02-19 19:17:50|14175.26|14055.26|14175.44|14055.44|14175.78|14055.78|14175.26|14055.26|8
1645298280000|2022-02-19 19:18:00|14175.51|14055.51|14175.99|14055.99|14176.55|14056.55|14175.51|14055.51|10
1645298290000|2022-02-19 19:18:10|14176|14056|14174.14|14054.14|14176.01|14056.01|14174.14|14054.14|10
1645298300000|2022-02-19 19:18:20|14173.73|14053.73|14171.73|14051.73|14173.73|14053.73|14171.73|14051.73|10
1645298310000|2022-02-19 19:18:30|14171.7|14051.7|14170.73|14050.73|14171.86|14051.86|14170.73|14050.73|10
1645298320000|2022-02-19 19:18:40|14170.65|14050.65|14170.39|14050.39|14170.74|14050.74|14170.2|14050.2|10
1645298330000|2022-02-19 19:18:50|14170.43|14050.43|14168.28|14048.28|14170.7|14050.7|14168.28|14048.28|9
1645298340000|2022-02-19 19:19:00|14167.96|14047.96|14164.62|14044.62|14167.96|14047.96|14164.62|14044.62|10
1645298350000|2022-02-19 19:19:10|14165.22|14045.22|14162.63|14042.63|14165.22|14045.22|14162.63|14042.63|10
1645298360000|2022-02-19 19:19:20|14162.5|14042.5|14160.72|14040.72|14162.5|14042.5|14160.63|14040.63|8
1645298370000|2022-02-19 19:19:30|14160.85|14040.85|14161.14|14041.14|14161.28|14041.28|14160.85|14040.85|8
1645298380000|2022-02-19 19:19:40|14161.17|14041.17|14160.58|14040.58|14161.17|14041.17|14160.42|14040.42|10
1645298390000|2022-02-19 19:19:50|14160.55|14040.55|14159.68|14039.68|14160.55|14040.55|14159.66|14039.66|8
1645298400000|2022-02-19 19:20:00|14159.77|14039.77|14158.83|14038.83|14160.08|14040.08|14158.83|14038.83|10
1645298410000|2022-02-19 19:20:10|14158.82|14038.82|14159.13|14039.13|14159.24|14039.24|14158.82|14038.82|10
1645298420000|2022-02-19 19:20:20|14159.26|14039.26|14160.06|14040.06|14160.06|14040.06|14159.25|14039.25|6
1645298430000|2022-02-19 19:20:30|14160.1|14040.1|14163.36|14043.36|14163.36|14043.36|14160.1|14040.1|10
1645298440000|2022-02-19 19:20:40|14163.24|14043.24|14163.32|14043.32|14163.56|14043.56|14163.13|14043.13|9
1645298450000|2022-02-19 19:20:50|14163.54|14043.54|14164.46|14044.46|14164.46|14044.46|14163.54|14043.54|10
1645298460000|2022-02-19 19:21:00|14164.41|14044.41|14166.38|14046.38|14166.5|14046.5|14164.41|14044.41|10
1645298470000|2022-02-19 19:21:10|14166.05|14046.05|14166.12|14046.12|14166.35|14046.35|14165.93|14045.93|10
1645298480000|2022-02-19 19:21:20|14166.38|14046.38|14165.61|14045.61|14166.67|14046.67|14165.55|14045.55|9
1645298490000|2022-02-19 19:21:30|14165.59|14045.59|14166.6|14046.6|14166.63|14046.63|14165.59|14045.59|9
1645298500000|2022-02-19 19:21:40|14166.63|14046.63|14166.53|14046.53|14166.93|14046.93|14166.52|14046.52|10
1645298510000|2022-02-19 19:21:50|14166.57|14046.57|14166.39|14046.39|14166.75|14046.75|14166.39|14046.39|9
1645298520000|2022-02-19 19:22:00|14166.34|14046.34|14165.94|14045.94|14166.49|14046.49|14165.92|14045.92|8
1645298530000|2022-02-19 19:22:10|14166.07|14046.07|14166.21|14046.21|14166.21|14046.21|14165.86|14045.86|7
1645298540000|2022-02-19 19:22:20|14165.97|14045.97|14165.54|14045.54|14165.97|14045.97|14165.43|14045.43|8
1645298550000|2022-02-19 19:22:30|14165.23|14045.23|14165.55|14045.55|14165.57|14045.57|14165.2|14045.2|10
1645298560000|2022-02-19 19:22:40|14165.46|14045.46|14163.05|14043.05|14165.46|14045.46|14163.05|14043.05|9
1645298570000|2022-02-19 19:22:50|14162.73|14042.73|14157.95|14037.95|14162.73|14042.73|14157.95|14037.95|10
1645298580000|2022-02-19 19:23:00|14157.42|14037.42|14157.15|14037.15|14157.96|14037.96|14157.15|14037.15|9
1645298590000|2022-02-19 19:23:10|14157.17|14037.17|14157.53|14037.53|14157.69|14037.69|14157.07|14037.07|7
1645298600000|2022-02-19 19:23:20|14157.78|14037.78|14158.44|14038.44|14158.44|14038.44|14157.78|14037.78|8
1645298610000|2022-02-19 19:23:30|14158.46|14038.46|14156.88|14036.88|14158.53|14038.53|14156.82|14036.82|10
1645298620000|2022-02-19 19:23:40|14156.69|14036.69|14153.6|14033.6|14156.69|14036.69|14153.43|14033.43|10
1645298630000|2022-02-19 19:23:50|14153.47|14033.47|14152.83|14032.83|14153.47|14033.47|14152.7|14032.7|10
1645298640000|2022-02-19 19:24:00|14152.86|14032.86|14151.5|14031.5|14152.88|14032.88|14151.44|14031.44|9
1645298650000|2022-02-19 19:24:10|14152.21|14032.21|14151.85|14031.85|14152.23|14032.23|14151.55|14031.55|9
1645298660000|2022-02-19 19:24:20|14151.89|14031.89|14153|14033|14153|14033|14151.89|14031.89|8
1645298670000|2022-02-19 19:24:30|14152.96|14032.96|14154|14034|14154|14034|14152.96|14032.96|10
1645298680000|2022-02-19 19:24:40|14153.83|14033.83|14152.98|14032.98|14153.83|14033.83|14152.98|14032.98|10
1645298690000|2022-02-19 19:24:50|14152.97|14032.97|14153.23|14033.23|14153.26|14033.26|14152.97|14032.97|9
1645298700000|2022-02-19 19:25:00|14153.34|14033.34|14154.52|14034.52|14154.52|14034.52|14153.34|14033.34|10
1645298710000|2022-02-19 19:25:10|14154.67|14034.67|14155.21|14035.21|14155.63|14035.63|14154.67|14034.67|10
1645298720000|2022-02-19 19:25:20|14155.53|14035.53|14156.33|14036.33|14156.33|14036.33|14155.53|14035.53|7
1645298730000|2022-02-19 19:25:30|14156.34|14036.34|14157.01|14037.01|14157.01|14037.01|14156.34|14036.34|9
1645298740000|2022-02-19 19:25:40|14157.11|14037.11|14158.68|14038.68|14158.68|14038.68|14157.11|14037.11|10
1645298750000|2022-02-19 19:25:50|14158.8|14038.8|14158.88|14038.88|14158.88|14038.88|14158.67|14038.67|8
1645298760000|2022-02-19 19:26:00|14158.32|14038.32|14158.78|14038.78|14158.99|14038.99|14158.32|14038.32|9
1645298770000|2022-02-19 19:26:10|14158.81|14038.81|14159.68|14039.68|14159.68|14039.68|14158.81|14038.81|9
1645298780000|2022-02-19 19:26:20|14159.99|14039.99|14160.51|14040.51|14160.51|14040.51|14159.76|14039.76|9
1645298790000|2022-02-19 19:26:30|14160.56|14040.56|14160.78|14040.78|14160.78|14040.78|14160.3|14040.3|10
1645298800000|2022-02-19 19:26:40|14160.87|14040.87|14159.76|14039.76|14160.87|14040.87|14159.76|14039.76|9
1645298810000|2022-02-19 19:26:50|14159.63|14039.63|14158.65|14038.65|14159.63|14039.63|14158.32|14038.32|7
1645298820000|2022-02-19 19:27:00|14158.6|14038.6|14158.74|14038.74|14158.75|14038.75|14158.52|14038.52|7
1645298830000|2022-02-19 19:27:10|14158.88|14038.88|14160.36|14040.36|14160.36|14040.36|14158.88|14038.88|10
1645298840000|2022-02-19 19:27:20|14160.53|14040.53|14160.55|14040.55|14160.65|14040.65|14160.39|14040.39|9
1645298850000|2022-02-19 19:27:30|14160.65|14040.65|14160.36|14040.36|14161.2|14041.2|14160.36|14040.36|9
1645298860000|2022-02-19 19:27:40|14160.28|14040.28|14159.8|14039.8|14160.28|14040.28|14159.8|14039.8|7
1645298870000|2022-02-19 19:27:50|14159.77|14039.77|14159.93|14039.93|14159.93|14039.93|14159.73|14039.73|6
1645298880000|2022-02-19 19:28:00|14160.29|14040.29|14159.99|14039.99|14160.43|14040.43|14159.99|14039.99|7
1645298890000|2022-02-19 19:28:10|14160.08|14040.08|14160.89|14040.89|14160.89|14040.89|14159.98|14039.98|8
1645298900000|2022-02-19 19:28:20|14160.91|14040.91|14160.69|14040.69|14160.91|14040.91|14160.62|14040.62|6
1645298910000|2022-02-19 19:28:30|14160.68|14040.68|14164.25|14044.25|14164.25|14044.25|14160.68|14040.68|10
1645298920000|2022-02-19 19:28:40|14164.38|14044.38|14166.84|14046.84|14167.34|14047.34|14164.38|14044.38|10
1645298930000|2022-02-19 19:28:50|14167.38|14047.38|14167.67|14047.67|14167.67|14047.67|14167.38|14047.38|7
1645298940000|2022-02-19 19:29:00|14167.53|14047.53|14168.55|14048.55|14168.55|14048.55|14167.53|14047.53|9
1645298950000|2022-02-19 19:29:10|14169.37|14049.37|14170.06|14050.06|14170.71|14050.71|14169.37|14049.37|10
1645298960000|2022-02-19 19:29:20|14169.99|14049.99|14170.87|14050.87|14170.87|14050.87|14169.99|14049.99|10
1645298970000|2022-02-19 19:29:30|14170.34|14050.34|14169.8|14049.8|14170.34|14050.34|14169.75|14049.75|9
1645298980000|2022-02-19 19:29:40|14170.18|14050.18|14171.31|14051.31|14171.38|14051.38|14170.18|14050.18|10
1645298990000|2022-02-19 19:29:50|14171.24|14051.24|14171.8|14051.8|14171.8|14051.8|14171.24|14051.24|8
1645299000000|2022-02-19 19:30:00|14172|14052|14171.69|14051.69|14172.14|14052.14|14171.69|14051.69|9
1645299010000|2022-02-19 19:30:10|14170.98|14050.98|14171.64|14051.64|14171.66|14051.66|14170.72|14050.72|8
1645299020000|2022-02-19 19:30:20|14171.54|14051.54|14171.68|14051.68|14171.77|14051.77|14171.53|14051.53|8
1645299030000|2022-02-19 19:30:30|14171.18|14051.18|14170.8|14050.8|14171.2|14051.2|14169.95|14049.95|7
1645299040000|2022-02-19 19:30:40|14170.62|14050.62|14170|14050|14170.68|14050.68|14170|14050|10
1645299050000|2022-02-19 19:30:50|14169.98|14049.98|14170.21|14050.21|14170.21|14050.21|14169.77|14049.77|10
1645299060000|2022-02-19 19:31:00|14170.42|14050.42|14171.94|14051.94|14171.94|14051.94|14170.42|14050.42|9
1645299070000|2022-02-19 19:31:10|14172.05|14052.05|14173.92|14053.92|14173.92|14053.92|14172.04|14052.04|9
1645299080000|2022-02-19 19:31:20|14174.44|14054.44|14178|14058|14178|14058|14174.44|14054.44|10
1645299090000|2022-02-19 19:31:30|14178.02|14058.02|14177.24|14057.24|14178.02|14058.02|14177.24|14057.24|8
1645299100000|2022-02-19 19:31:40|14176.95|14056.95|14177.23|14057.23|14177.23|14057.23|14176.69|14056.69|10
1645299110000|2022-02-19 19:31:50|14177.51|14057.51|14177.17|14057.17|14177.53|14057.53|14177.17|14057.17|7
1645299120000|2022-02-19 19:32:00|14177.14|14057.14|14174.61|14054.61|14177.14|14057.14|14174.61|14054.61|10
1645299130000|2022-02-19 19:32:10|14174.53|14054.53|14175.17|14055.17|14175.17|14055.17|14174.11|14054.11|9
1645299140000|2022-02-19 19:32:20|14175.07|14055.07|14174.82|14054.82|14175.73|14055.73|14174.41|14054.41|9
1645299150000|2022-02-19 19:32:30|14174.43|14054.43|14170.61|14050.61|14174.43|14054.43|14170.61|14050.61|10
1645299160000|2022-02-19 19:32:40|14170.64|14050.64|14168.54|14048.54|14170.64|14050.64|14168.54|14048.54|9
1645299170000|2022-02-19 19:32:50|14168.12|14048.12|14167.36|14047.36|14168.12|14048.12|14167.36|14047.36|6
1645299180000|2022-02-19 19:33:00|14167.19|14047.19|14165.21|14045.21|14167.19|14047.19|14165.21|14045.21|7
1645299190000|2022-02-19 19:33:10|14165.35|14045.35|14162.93|14042.93|14165.35|14045.35|14162.93|14042.93|10
1645299200000|2022-02-19 19:33:20|14162.21|14042.21|14162.28|14042.28|14162.36|14042.36|14162.12|14042.12|9
1645299210000|2022-02-19 19:33:30|14162.25|14042.25|14162.35|14042.35|14162.53|14042.53|14162.17|14042.17|9
1645299220000|2022-02-19 19:33:40|14161.81|14041.81|14161.6|14041.6|14161.89|14041.89|14161.6|14041.6|9
1645299230000|2022-02-19 19:33:50|14161.62|14041.62|14161|14041|14161.64|14041.64|14161|14041|5
1645299240000|2022-02-19 19:34:00|14161.15|14041.15|14161.98|14041.98|14162.05|14042.05|14161.15|14041.15|9
1645299250000|2022-02-19 19:34:10|14162.13|14042.13|14164.64|14044.64|14164.64|14044.64|14161.87|14041.87|10
1645299260000|2022-02-19 19:34:20|14164.77|14044.77|14164.87|14044.87|14164.87|14044.87|14164.69|14044.69|8
1645299270000|2022-02-19 19:34:30|14165.06|14045.06|14163.32|14043.32|14165.07|14045.07|14163.29|14043.29|10
1645299280000|2022-02-19 19:34:40|14163.3|14043.3|14162.88|14042.88|14163.3|14043.3|14162.88|14042.88|5
1645299290000|2022-02-19 19:34:50|14162.99|14042.99|14163.88|14043.88|14163.88|14043.88|14162.97|14042.97|8
1645299300000|2022-02-19 19:35:00|14164.32|14044.32|14168.31|14048.31|14168.31|14048.31|14164.32|14044.32|10
1645299310000|2022-02-19 19:35:10|14168.45|14048.45|14172.49|14052.49|14172.62|14052.62|14168.45|14048.45|10
1645299320000|2022-02-19 19:35:20|14172.43|14052.43|14173.6|14053.6|14173.71|14053.71|14172.43|14052.43|9
1645299330000|2022-02-19 19:35:30|14173.59|14053.59|14172.58|14052.58|14173.61|14053.61|14172.47|14052.47|9
1645299340000|2022-02-19 19:35:40|14171.95|14051.95|14168.29|14048.29|14171.95|14051.95|14168.29|14048.29|9
1645299350000|2022-02-19 19:35:50|14168.43|14048.43|14169.28|14049.28|14169.28|14049.28|14168.4|14048.4|8
1645299360000|2022-02-19 19:36:00|14169.22|14049.22|14168.77|14048.77|14169.22|14049.22|14168.77|14048.77|9
1645299370000|2022-02-19 19:36:10|14169.1|14049.1|14169.95|14049.95|14169.95|14049.95|14169.1|14049.1|9
1645299380000|2022-02-19 19:36:20|14169.99|14049.99|14167.93|14047.93|14169.99|14049.99|14167.93|14047.93|9
1645299390000|2022-02-19 19:36:30|14168.36|14048.36|14168.03|14048.03|14168.93|14048.93|14168.03|14048.03|10
1645299400000|2022-02-19 19:36:40|14167.68|14047.68|14168.93|14048.93|14168.93|14048.93|14167.63|14047.63|8
1645299410000|2022-02-19 19:36:50|14169.19|14049.19|14168.78|14048.78|14169.27|14049.27|14168.78|14048.78|8
1645299420000|2022-02-19 19:37:00|14168.37|14048.37|14168.8|14048.8|14168.8|14048.8|14168.37|14048.37|8
1645299430000|2022-02-19 19:37:10|14168.78|14048.78|14169.48|14049.48|14169.53|14049.53|14168.75|14048.75|8
1645299440000|2022-02-19 19:37:20|14169.49|14049.49|14169.02|14049.02|14169.49|14049.49|14168.58|14048.58|8
1645299450000|2022-02-19 19:37:30|14168.99|14048.99|14169.01|14049.01|14169.18|14049.18|14168.99|14048.99|7
1645299460000|2022-02-19 19:37:40|14169.07|14049.07|14169.43|14049.43|14169.51|14049.51|14169.05|14049.05|9
1645299470000|2022-02-19 19:37:50|14169.54|14049.54|14170.08|14050.08|14170.08|14050.08|14169.5|14049.5|10
1645299480000|2022-02-19 19:38:00|14170.29|14050.29|14170.02|14050.02|14170.29|14050.29|14169.84|14049.84|9
1645299490000|2022-02-19 19:38:10|14169.78|14049.78|14174.28|14054.28|14174.64|14054.64|14169.53|14049.53|9
1645299500000|2022-02-19 19:38:20|14174.66|14054.66|14177.82|14057.82|14177.83|14057.83|14174.66|14054.66|10
1645299510000|2022-02-19 19:38:30|14177.78|14057.78|14180.15|14060.15|14180.15|14060.15|14177.44|14057.44|10
1645299520000|2022-02-19 19:38:40|14179.88|14059.88|14180.96|14060.96|14180.96|14060.96|14179.88|14059.88|9
1645299530000|2022-02-19 19:38:50|14181.06|14061.06|14181.68|14061.68|14181.87|14061.87|14181.06|14061.06|9
1645299540000|2022-02-19 19:39:00|14181.77|14061.77|14182.3|14062.3|14182.68|14062.68|14181.77|14061.77|9
1645299550000|2022-02-19 19:39:10|14182.26|14062.26|14182.32|14062.32|14182.92|14062.92|14182.26|14062.26|10
1645299560000|2022-02-19 19:39:20|14182.31|14062.31|14182.03|14062.03|14182.37|14062.37|14182.03|14062.03|10
1645299570000|2022-02-19 19:39:30|14181.93|14061.93|14180.78|14060.78|14181.93|14061.93|14180.78|14060.78|9
1645299580000|2022-02-19 19:39:40|14180.8|14060.8|14180.73|14060.73|14180.96|14060.96|14180.69|14060.69|10
1645299590000|2022-02-19 19:39:50|14180.75|14060.75|14180.79|14060.79|14180.94|14060.94|14180.55|14060.55|10
1645299600000|2022-02-19 19:40:00|14180.78|14060.78|14180.97|14060.97|14181.1|14061.1|14180.76|14060.76|9
1645299610000|2022-02-19 19:40:10|14181.13|14061.13|14180.69|14060.69|14181.2|14061.2|14180.39|14060.39|10
1645299620000|2022-02-19 19:40:20|14180.33|14060.33|14180.65|14060.65|14180.85|14060.85|14180.29|14060.29|8
1645299630000|2022-02-19 19:40:30|14180.76|14060.76|14182.61|14062.61|14182.67|14062.67|14180.76|14060.76|9
1645299640000|2022-02-19 19:40:40|14182.62|14062.62|14183.39|14063.39|14183.39|14063.39|14182.56|14062.56|9
1645299650000|2022-02-19 19:40:50|14183.46|14063.46|14183.56|14063.56|14183.66|14063.66|14183.25|14063.25|9
1645299660000|2022-02-19 19:41:00|14183.63|14063.63|14184.32|14064.32|14184.32|14064.32|14183.63|14063.63|6
1645299670000|2022-02-19 19:41:10|14184.37|14064.37|14187.03|14067.03|14187.03|14067.03|14184.37|14064.37|8
1645299680000|2022-02-19 19:41:20|14187.05|14067.05|14186.77|14066.77|14187.22|14067.22|14186.72|14066.72|9
1645299690000|2022-02-19 19:41:30|14186.92|14066.92|14187.5|14067.5|14187.61|14067.61|14186.92|14066.92|9
1645299700000|2022-02-19 19:41:40|14187.79|14067.79|14188.54|14068.54|14188.54|14068.54|14187.17|14067.17|10
1645299710000|2022-02-19 19:41:50|14188.95|14068.95|14188.04|14068.04|14189.59|14069.59|14188.04|14068.04|9
1645299720000|2022-02-19 19:42:00|14187.82|14067.82|14187.94|14067.94|14188.31|14068.31|14187.66|14067.66|9
1645299730000|2022-02-19 19:42:10|14188.42|14068.42|14190.88|14070.88|14191.13|14071.13|14188.42|14068.42|10
1645299740000|2022-02-19 19:42:20|14190.73|14070.73|14189.26|14069.26|14190.73|14070.73|14189.26|14069.26|10
1645299750000|2022-02-19 19:42:30|14189.01|14069.01|14187.44|14067.44|14189.01|14069.01|14187.32|14067.32|9
1645299760000|2022-02-19 19:42:40|14187.29|14067.29|14186.37|14066.37|14187.38|14067.38|14186.37|14066.37|10
1645299770000|2022-02-19 19:42:50|14186.36|14066.36|14186.34|14066.34|14186.42|14066.42|14186.24|14066.24|8
1645299780000|2022-02-19 19:43:00|14186.31|14066.31|14186.09|14066.09|14186.31|14066.31|14185.88|14065.88|9
1645299790000|2022-02-19 19:43:10|14186.19|14066.19|14186.33|14066.33|14186.45|14066.45|14186.08|14066.08|10
1645299800000|2022-02-19 19:43:20|14186.12|14066.12|14186.68|14066.68|14186.77|14066.77|14186.12|14066.12|9
1645299810000|2022-02-19 19:43:30|14187.12|14067.12|14186.96|14066.96|14187.34|14067.34|14186.87|14066.87|10
1645299820000|2022-02-19 19:43:40|14186.95|14066.95|14185.85|14065.85|14186.95|14066.95|14185.75|14065.75|9
1645299830000|2022-02-19 19:43:50|14185.84|14065.84|14184.04|14064.04|14185.84|14065.84|14184.04|14064.04|9
1645299840000|2022-02-19 19:44:00|14183.8|14063.8|14183.85|14063.85|14184.01|14064.01|14183.75|14063.75|8
1645299850000|2022-02-19 19:44:10|14183.99|14063.99|14183.87|14063.87|14183.99|14063.99|14183.58|14063.58|9
1645299860000|2022-02-19 19:44:20|14183.54|14063.54|14183.5|14063.5|14183.89|14063.89|14183.5|14063.5|8
1645299870000|2022-02-19 19:44:30|14183.38|14063.38|14182.99|14062.99|14183.47|14063.47|14182.82|14062.82|8
1645299880000|2022-02-19 19:44:40|14182.96|14062.96|14182.11|14062.11|14183.04|14063.04|14182.11|14062.11|8
1645299890000|2022-02-19 19:44:50|14182.01|14062.01|14181.25|14061.25|14182.01|14062.01|14181.01|14061.01|9
1645299900000|2022-02-19 19:45:00|14181.12|14061.12|14181.33|14061.33|14181.44|14061.44|14181.08|14061.08|9
1645299910000|2022-02-19 19:45:10|14181.38|14061.38|14181.92|14061.92|14181.92|14061.92|14181.05|14061.05|9
1645299920000|2022-02-19 19:45:20|14182.03|14062.03|14183.71|14063.71|14183.71|14063.71|14182.03|14062.03|10
1645299930000|2022-02-19 19:45:30|14183.72|14063.72|14183.5|14063.5|14183.72|14063.72|14183.5|14063.5|9
1645299940000|2022-02-19 19:45:40|14183.58|14063.58|14184.47|14064.47|14184.47|14064.47|14183.51|14063.51|10
1645299950000|2022-02-19 19:45:50|14184.59|14064.59|14184.73|14064.73|14184.86|14064.86|14184.47|14064.47|8
1645299960000|2022-02-19 19:46:00|14184.86|14064.86|14184.24|14064.24|14184.86|14064.86|14184.24|14064.24|8
1645299970000|2022-02-19 19:46:10|14184.03|14064.03|14183.69|14063.69|14184.03|14064.03|14183.69|14063.69|8
1645299980000|2022-02-19 19:46:20|14183.62|14063.62|14183.23|14063.23|14183.62|14063.62|14183.14|14063.14|6
1645299990000|2022-02-19 19:46:30|14183.41|14063.41|14183.72|14063.72|14184.09|14064.09|14183.4|14063.4|9
1645300000000|2022-02-19 19:46:40|14183.64|14063.64|14183.97|14063.97|14183.97|14063.97|14182.97|14062.97|8
1645300010000|2022-02-19 19:46:50|14184|14064|14184.24|14064.24|14184.48|14064.48|14184|14064|9
1645300020000|2022-02-19 19:47:00|14184.22|14064.22|14183.61|14063.61|14184.25|14064.25|14183.61|14063.61|9
1645300030000|2022-02-19 19:47:10|14183.5|14063.5|14183.38|14063.38|14183.69|14063.69|14183.28|14063.28|9
1645300040000|2022-02-19 19:47:20|14183.65|14063.65|14183.47|14063.47|14183.69|14063.69|14183.17|14063.17|7
1645300050000|2022-02-19 19:47:30|14183.22|14063.22|14183.1|14063.1|14183.22|14063.22|14182.78|14062.78|7
1645300060000|2022-02-19 19:47:40|14183.11|14063.11|14182.41|14062.41|14183.11|14063.11|14182.41|14062.41|8
1645300070000|2022-02-19 19:47:50|14182.24|14062.24|14181.71|14061.71|14182.24|14062.24|14181.48|14061.48|10
1645300080000|2022-02-19 19:48:00|14181.57|14061.57|14179.25|14059.25|14181.57|14061.57|14179.25|14059.25|10
1645300090000|2022-02-19 19:48:10|14178.54|14058.54|14177.09|14057.09|14178.54|14058.54|14177.09|14057.09|7
1645300100000|2022-02-19 19:48:20|14176.56|14056.56|14171.25|14051.25|14176.56|14056.56|14171.25|14051.25|10
1645300110000|2022-02-19 19:48:30|14170.7|14050.7|14166.2|14046.2|14170.7|14050.7|14166.2|14046.2|10
1645300120000|2022-02-19 19:48:40|14166.24|14046.24|14159.29|14039.29|14167.2|14047.2|14159.29|14039.29|10
1645300130000|2022-02-19 19:48:50|14156.51|14036.51|14146.45|14026.45|14156.51|14036.51|14146.32|14026.32|10
1645300140000|2022-02-19 19:49:00|14146.49|14026.49|14145.69|14025.69|14146.49|14026.49|14145.39|14025.39|10
1645300150000|2022-02-19 19:49:10|14146.13|14026.13|14141.28|14021.28|14146.13|14026.13|14141.28|14021.28|9
1645300160000|2022-02-19 19:49:20|14140.5|14020.5|14136.69|14016.69|14140.5|14020.5|14136.69|14016.69|9
1645300170000|2022-02-19 19:49:30|14136.53|14016.53|14134.96|14014.96|14136.53|14016.53|14134.12|14014.12|9
1645300180000|2022-02-19 19:49:40|14134.82|14014.82|14134.36|14014.36|14135.04|14015.04|14134.1|14014.1|10
1645300190000|2022-02-19 19:49:50|14134.87|14014.87|14135.84|14015.84|14136.88|14016.88|14134.87|14014.87|10
1645300200000|2022-02-19 19:50:00|14135.99|14015.99|14135.74|14015.74|14136.7|14016.7|14135.65|14015.65|9
1645300210000|2022-02-19 19:50:10|14135.08|14015.08|14133.19|14013.19|14135.16|14015.16|14133.19|14013.19|10
1645300220000|2022-02-19 19:50:20|14133.05|14013.05|14131.36|14011.36|14133.05|14013.05|14131.04|14011.04|9
1645300230000|2022-02-19 19:50:30|14131.11|14011.11|14130.38|14010.38|14131.11|14011.11|14129.18|14009.18|10
1645300240000|2022-02-19 19:50:40|14130.29|14010.29|14130.72|14010.72|14130.81|14010.81|14130.28|14010.28|10
1645300250000|2022-02-19 19:50:50|14131.14|14011.14|14133.58|14013.58|14133.58|14013.58|14131.14|14011.14|10
1645300260000|2022-02-19 19:51:00|14133.8|14013.8|14134.97|14014.97|14134.97|14014.97|14133.78|14013.78|9
1645300270000|2022-02-19 19:51:10|14135.32|14015.32|14135.21|14015.21|14135.93|14015.93|14135.21|14015.21|9
1645300280000|2022-02-19 19:51:20|14135.33|14015.33|14134.83|14014.83|14135.38|14015.38|14134.58|14014.58|10
1645300290000|2022-02-19 19:51:30|14134.81|14014.81|14133.83|14013.83|14134.81|14014.81|14133.83|14013.83|10
1645300300000|2022-02-19 19:51:40|14133.61|14013.61|14133.03|14013.03|14133.61|14013.61|14133.03|14013.03|8
1645300310000|2022-02-19 19:51:50|14132.87|14012.87|14131.25|14011.25|14132.96|14012.96|14131.25|14011.25|9
1645300320000|2022-02-19 19:52:00|14131.56|14011.56|14130.12|14010.12|14131.56|14011.56|14130.12|14010.12|10
1645300330000|2022-02-19 19:52:10|14130.42|14010.42|14129.2|14009.2|14130.42|14010.42|14129.05|14009.05|8
1645300340000|2022-02-19 19:52:20|14129.13|14009.13|14127.4|14007.4|14129.13|14009.13|14127.3|14007.3|9
1645300350000|2022-02-19 19:52:30|14127.19|14007.19|14127.71|14007.71|14127.99|14007.99|14127.14|14007.14|8
1645300360000|2022-02-19 19:52:40|14127.76|14007.76|14128.08|14008.08|14128.29|14008.29|14127.76|14007.76|9
1645300370000|2022-02-19 19:52:50|14127.66|14007.66|14128.96|14008.96|14129.23|14009.23|14127.25|14007.25|9
1645300380000|2022-02-19 19:53:00|14129.73|14009.73|14129.64|14009.64|14129.95|14009.95|14129.64|14009.64|8
1645300390000|2022-02-19 19:53:10|14129.38|14009.38|14129.08|14009.08|14129.76|14009.76|14129|14009|10
1645300400000|2022-02-19 19:53:20|14129.14|14009.14|14131.07|14011.07|14131.09|14011.09|14129.14|14009.14|10
1645300410000|2022-02-19 19:53:30|14130.67|14010.67|14131.74|14011.74|14131.9|14011.9|14130.67|14010.67|10
1645300420000|2022-02-19 19:53:40|14132.07|14012.07|14133.64|14013.64|14133.64|14013.64|14131.75|14011.75|10
1645300430000|2022-02-19 19:53:50|14133.47|14013.47|14133.96|14013.96|14133.96|14013.96|14133.22|14013.22|9
1645300440000|2022-02-19 19:54:00|14133.98|14013.98|14135.21|14015.21|14135.21|14015.21|14133.98|14013.98|9
1645300450000|2022-02-19 19:54:10|14135.19|14015.19|14135.87|14015.87|14135.94|14015.94|14135.06|14015.06|9
1645300460000|2022-02-19 19:54:20|14135.37|14015.37|14133.94|14013.94|14135.41|14015.41|14133.69|14013.69|10
1645300470000|2022-02-19 19:54:30|14133.7|14013.7|14133.73|14013.73|14133.78|14013.78|14133.33|14013.33|9
1645300480000|2022-02-19 19:54:40|14133.57|14013.57|14133.14|14013.14|14133.65|14013.65|14133.12|14013.12|10
1645300490000|2022-02-19 19:54:50|14132.75|14012.75|14131.15|14011.15|14132.75|14012.75|14130.88|14010.88|10
1645300500000|2022-02-19 19:55:00|14130.79|14010.79|14127.52|14007.52|14130.79|14010.79|14127.52|14007.52|10
1645300510000|2022-02-19 19:55:10|14127.45|14007.45|14126.95|14006.95|14127.93|14007.93|14126.92|14006.92|10
1645300520000|2022-02-19 19:55:20|14127.24|14007.24|14128.33|14008.33|14128.33|14008.33|14127.24|14007.24|10
1645300530000|2022-02-19 19:55:30|14128.43|14008.43|14126.86|14006.86|14128.43|14008.43|14126.86|14006.86|9
1645300540000|2022-02-19 19:55:40|14126.56|14006.56|14126.78|14006.78|14126.82|14006.82|14126.45|14006.45|10
1645300550000|2022-02-19 19:55:50|14126.75|14006.75|14126.04|14006.04|14126.75|14006.75|14126.04|14006.04|10
1645300560000|2022-02-19 19:56:00|14126.14|14006.14|14126.42|14006.42|14126.42|14006.42|14126.07|14006.07|10
1645300570000|2022-02-19 19:56:10|14126.41|14006.41|14127.23|14007.23|14127.23|14007.23|14126.41|14006.41|9
1645300580000|2022-02-19 19:56:20|14127.26|14007.26|14127.3|14007.3|14127.35|14007.35|14126.99|14006.99|9
1645300590000|2022-02-19 19:56:30|14127.08|14007.08|14126.84|14006.84|14127.13|14007.13|14126.5|14006.5|10
1645300600000|2022-02-19 19:56:40|14127.18|14007.18|14126.84|14006.84|14127.29|14007.29|14126.79|14006.79|9
1645300610000|2022-02-19 19:56:50|14126.33|14006.33|14126.05|14006.05|14126.56|14006.56|14125.97|14005.97|9
1645300620000|2022-02-19 19:57:00|14126.21|14006.21|14124.76|14004.76|14126.21|14006.21|14124.76|14004.76|10
1645300630000|2022-02-19 19:57:10|14124.68|14004.68|14124.52|14004.52|14125.01|14005.01|14124.34|14004.34|10
1645300640000|2022-02-19 19:57:20|14124.51|14004.51|14124.08|14004.08|14124.51|14004.51|14124.08|14004.08|10
1645300650000|2022-02-19 19:57:30|14124.03|14004.03|14124.47|14004.47|14124.47|14004.47|14123.74|14003.74|8
1645300660000|2022-02-19 19:57:40|14124.69|14004.69|14124.79|14004.79|14124.79|14004.79|14124.45|14004.45|9
1645300670000|2022-02-19 19:57:50|14124.74|14004.74|14123.85|14003.85|14124.82|14004.82|14123.85|14003.85|10
1645300680000|2022-02-19 19:58:00|14123.83|14003.83|14123.09|14003.09|14124.06|14004.06|14122.79|14002.79|10
1645300690000|2022-02-19 19:58:10|14123.11|14003.11|14121.68|14001.68|14123.5|14003.5|14121.53|14001.53|10
1645300700000|2022-02-19 19:58:20|14121.33|14001.33|14122.71|14002.71|14122.72|14002.72|14121.33|14001.33|9
1645300710000|2022-02-19 19:58:30|14122.57|14002.57|14122.86|14002.86|14122.93|14002.93|14122.47|14002.47|8
1645300720000|2022-02-19 19:58:40|14122.83|14002.83|14124.8|14004.8|14124.99|14004.99|14122.83|14002.83|10
1645300730000|2022-02-19 19:58:50|14124.16|14004.16|14123.68|14003.68|14124.18|14004.18|14123.5|14003.5|9
1645300740000|2022-02-19 19:59:00|14123.59|14003.59|14124.07|14004.07|14124.07|14004.07|14123.54|14003.54|10
1645300750000|2022-02-19 19:59:10|14123.99|14003.99|14124.75|14004.75|14124.75|14004.75|14123.94|14003.94|8
1645300760000|2022-02-19 19:59:20|14124.76|14004.76|14125.85|14005.85|14126.04|14006.04|14124.69|14004.69|9
1645300770000|2022-02-19 19:59:30|14125.91|14005.91|14126.12|14006.12|14126.54|14006.54|14125.91|14005.91|10
1645300780000|2022-02-19 19:59:40|14126.6|14006.6|14129.89|14009.89|14129.89|14009.89|14126.6|14006.6|10
1645300790000|2022-02-19 19:59:50|14130.06|14010.06|14133.53|14013.53|14133.53|14013.53|14130.06|14010.06|10
1645300800000|2022-02-19 20:00:00|14134.07|14014.07|14135.45|14015.45|14135.45|14015.45|14133.69|14013.69|10
1645300810000|2022-02-19 20:00:10|14135.25|14015.25|14135.86|14015.86|14135.89|14015.89|14134.87|14014.87|10
1645300820000|2022-02-19 20:00:20|14135.94|14015.94|14136.77|14016.77|14136.77|14016.77|14135.71|14015.71|10
1645300830000|2022-02-19 20:00:30|14136.83|14016.83|14137.18|14017.18|14137.72|14017.72|14136.83|14016.83|10
1645300840000|2022-02-19 20:00:40|14137.24|14017.24|14135.18|14015.18|14137.24|14017.24|14135.18|14015.18|10
1645300850000|2022-02-19 20:00:50|14135.14|14015.14|14135.71|14015.71|14135.71|14015.71|14135.04|14015.04|9
1645300860000|2022-02-19 20:01:00|14135.47|14015.47|14134.4|14014.4|14135.5|14015.5|14134.4|14014.4|9
1645300870000|2022-02-19 20:01:10|14134.48|14014.48|14134.44|14014.44|14134.6|14014.6|14134.44|14014.44|9
1645300880000|2022-02-19 20:01:20|14134.17|14014.17|14134.05|14014.05|14134.17|14014.17|14133.57|14013.57|10
1645300890000|2022-02-19 20:01:30|14134.54|14014.54|14133.53|14013.53|14134.54|14014.54|14133.42|14013.42|10
1645300900000|2022-02-19 20:01:40|14132.42|14012.42|14130.08|14010.08|14132.42|14012.42|14130.03|14010.03|10
1645300910000|2022-02-19 20:01:50|14129.56|14009.56|14127.83|14007.83|14129.56|14009.56|14127.83|14007.83|9
1645300920000|2022-02-19 20:02:00|14127.67|14007.67|14126.95|14006.95|14127.67|14007.67|14126.72|14006.72|10
1645300930000|2022-02-19 20:02:10|14125.9|14005.9|14123.74|14003.74|14125.9|14005.9|14123.74|14003.74|10
1645300940000|2022-02-19 20:02:20|14121.35|14001.35|14119.61|13999.61|14121.35|14001.35|14119.53|13999.53|10
1645300950000|2022-02-19 20:02:30|14119.99|13999.99|14122.7|14002.7|14122.94|14002.94|14119.95|13999.95|10
1645300960000|2022-02-19 20:02:40|14122.88|14002.88|14123.91|14003.91|14123.91|14003.91|14122.88|14002.88|9
1645300970000|2022-02-19 20:02:50|14123.92|14003.92|14124.47|14004.47|14124.47|14004.47|14123.64|14003.64|8
1645300980000|2022-02-19 20:03:00|14124.42|14004.42|14128.53|14008.53|14128.53|14008.53|14124.42|14004.42|9
1645300990000|2022-02-19 20:03:10|14130.45|14010.45|14132.77|14012.77|14132.9|14012.9|14130.45|14010.45|9
1645301000000|2022-02-19 20:03:20|14132.75|14012.75|14134.41|14014.41|14134.41|14014.41|14132.66|14012.66|9
1645301010000|2022-02-19 20:03:30|14134.32|14014.32|14134.35|14014.35|14134.86|14014.86|14134.04|14014.04|10
1645301020000|2022-02-19 20:03:40|14134.48|14014.48|14133.9|14013.9|14134.48|14014.48|14133.38|14013.38|10
1645301030000|2022-02-19 20:03:50|14133.91|14013.91|14134.46|14014.46|14134.67|14014.67|14133.77|14013.77|9
1645301040000|2022-02-19 20:04:00|14134.63|14014.63|14134.88|14014.88|14135.02|14015.02|14134.58|14014.58|10
1645301050000|2022-02-19 20:04:10|14134.99|14014.99|14135.41|14015.41|14135.41|14015.41|14134.78|14014.78|10
1645301060000|2022-02-19 20:04:20|14135.53|14015.53|14136.97|14016.97|14136.97|14016.97|14135.4|14015.4|9
1645301070000|2022-02-19 20:04:30|14137.03|14017.03|14137.49|14017.49|14137.49|14017.49|14137.03|14017.03|7
1645301080000|2022-02-19 20:04:40|14137.52|14017.52|14137.62|14017.62|14137.63|14017.63|14137.52|14017.52|5
1645301090000|2022-02-19 20:04:50|14137.9|14017.9|14139.34|14019.34|14139.39|14019.39|14137.9|14017.9|9
1645301100000|2022-02-19 20:05:00|14139.38|14019.38|14139.57|14019.57|14139.62|14019.62|14139.37|14019.37|6
1645301110000|2022-02-19 20:05:10|14139.51|14019.51|14140.14|14020.14|14140.34|14020.34|14139.51|14019.51|9
1645301120000|2022-02-19 20:05:20|14140.05|14020.05|14138.89|14018.89|14140.17|14020.17|14138.87|14018.87|9
1645301130000|2022-02-19 20:05:30|14139.22|14019.22|14140.26|14020.26|14140.36|14020.36|14139.04|14019.04|9
1645301140000|2022-02-19 20:05:40|14140.56|14020.56|14141.57|14021.57|14141.58|14021.58|14140.56|14020.56|9
1645301150000|2022-02-19 20:05:50|14141.55|14021.55|14141.83|14021.83|14141.89|14021.89|14141.43|14021.43|10
1645301160000|2022-02-19 20:06:00|14141.86|14021.86|14142.88|14022.88|14142.88|14022.88|14141.86|14021.86|8
1645301170000|2022-02-19 20:06:10|14142.51|14022.51|14142.58|14022.58|14143.11|14023.11|14142.33|14022.33|10
1645301180000|2022-02-19 20:06:20|14142.36|14022.36|14141.4|14021.4|14142.49|14022.49|14140.95|14020.95|10
1645301190000|2022-02-19 20:06:30|14141.37|14021.37|14143.27|14023.27|14143.43|14023.43|14141.37|14021.37|9
1645301200000|2022-02-19 20:06:40|14143.23|14023.23|14143.23|14023.23|14143.3|14023.3|14143.16|14023.16|8
1645301210000|2022-02-19 20:06:50|14143.42|14023.42|14143.88|14023.88|14143.88|14023.88|14143.42|14023.42|10
1645301220000|2022-02-19 20:07:00|14144.63|14024.63|14144.29|14024.29|14144.96|14024.96|14144.29|14024.29|10
1645301230000|2022-02-19 20:07:10|14144.32|14024.32|14143.55|14023.55|14144.42|14024.42|14143.43|14023.43|10
1645301240000|2022-02-19 20:07:20|14143.56|14023.56|14143.12|14023.12|14143.61|14023.61|14143.12|14023.12|10
1645301250000|2022-02-19 20:07:30|14142.98|14022.98|14142.75|14022.75|14143.31|14023.31|14142.75|14022.75|9
1645301260000|2022-02-19 20:07:40|14142.57|14022.57|14143.77|14023.77|14143.77|14023.77|14142.57|14022.57|10
1645301270000|2022-02-19 20:07:50|14144.04|14024.04|14144.45|14024.45|14144.46|14024.46|14144.04|14024.04|10
1645301280000|2022-02-19 20:08:00|14144.49|14024.49|14145.68|14025.68|14145.68|14025.68|14144.48|14024.48|9
1645301290000|2022-02-19 20:08:10|14145.77|14025.77|14145.72|14025.72|14146.18|14026.18|14145.71|14025.71|8
1645301300000|2022-02-19 20:08:20|14145.9|14025.9|14145.94|14025.94|14145.98|14025.98|14145.32|14025.32|9
1645301310000|2022-02-19 20:08:30|14146.21|14026.21|14147.31|14027.31|14147.31|14027.31|14146.21|14026.21|9
1645301320000|2022-02-19 20:08:40|14147.32|14027.32|14150.03|14030.03|14150.03|14030.03|14147.22|14027.22|10
1645301330000|2022-02-19 20:08:50|14150.66|14030.66|14150.88|14030.88|14151.68|14031.68|14150.66|14030.66|10
1645301340000|2022-02-19 20:09:00|14151.09|14031.09|14153.07|14033.07|14153.07|14033.07|14151.06|14031.06|10
1645301350000|2022-02-19 20:09:10|14153.32|14033.32|14155.24|14035.24|14155.24|14035.24|14153.32|14033.32|10
1645301360000|2022-02-19 20:09:20|14155.42|14035.42|14155.49|14035.49|14155.91|14035.91|14155.42|14035.42|10
1645301370000|2022-02-19 20:09:30|14155.37|14035.37|14156.59|14036.59|14156.92|14036.92|14155.37|14035.37|10
1645301380000|2022-02-19 20:09:40|14157.09|14037.09|14157.71|14037.71|14158.07|14038.07|14157.09|14037.09|10
1645301390000|2022-02-19 20:09:50|14157.79|14037.79|14157.99|14037.99|14158.17|14038.17|14157.76|14037.76|9
1645301400000|2022-02-19 20:10:00|14157.96|14037.96|14157.04|14037.04|14157.96|14037.96|14156.71|14036.71|9
1645301410000|2022-02-19 20:10:10|14157.2|14037.2|14158.39|14038.39|14158.39|14038.39|14157.07|14037.07|10
1645301420000|2022-02-19 20:10:20|14158.31|14038.31|14159|14039|14159.05|14039.05|14158.31|14038.31|8
1645301430000|2022-02-19 20:10:30|14158.88|14038.88|14158.66|14038.66|14158.92|14038.92|14158.29|14038.29|10
1645301440000|2022-02-19 20:10:40|14158.62|14038.62|14157.84|14037.84|14158.76|14038.76|14157.84|14037.84|9
1645301450000|2022-02-19 20:10:50|14157.93|14037.93|14158.42|14038.42|14158.42|14038.42|14157.73|14037.73|10
1645301460000|2022-02-19 20:11:00|14159.66|14039.66|14159.28|14039.28|14160.61|14040.61|14159.28|14039.28|10
1645301470000|2022-02-19 20:11:10|14159.37|14039.37|14158.72|14038.72|14159.47|14039.47|14158.67|14038.67|10
1645301480000|2022-02-19 20:11:20|14158.74|14038.74|14160.32|14040.32|14160.32|14040.32|14158.74|14038.74|10
1645301490000|2022-02-19 20:11:30|14160.43|14040.43|14160.82|14040.82|14160.82|14040.82|14160.43|14040.43|8
1645301500000|2022-02-19 20:11:40|14161.06|14041.06|14160.94|14040.94|14161.25|14041.25|14160.94|14040.94|8
1645301510000|2022-02-19 20:11:50|14161.52|14041.52|14160.39|14040.39|14161.52|14041.52|14160.16|14040.16|10
1645301520000|2022-02-19 20:12:00|14160.55|14040.55|14160.23|14040.23|14160.55|14040.55|14159.95|14039.95|10
1645301530000|2022-02-19 20:12:10|14160.24|14040.24|14160.79|14040.79|14160.92|14040.92|14160.15|14040.15|8
1645301540000|2022-02-19 20:12:20|14160.88|14040.88|14160.49|14040.49|14160.99|14040.99|14160.18|14040.18|9
1645301550000|2022-02-19 20:12:30|14159.72|14039.72|14160.89|14040.89|14160.89|14040.89|14159.72|14039.72|9
1645301560000|2022-02-19 20:12:40|14160.6|14040.6|14160.12|14040.12|14160.94|14040.94|14159.73|14039.73|9
1645301570000|2022-02-19 20:12:50|14159.97|14039.97|14159.56|14039.56|14159.97|14039.97|14159.56|14039.56|9
1645301580000|2022-02-19 20:13:00|14159.59|14039.59|14161.97|14041.97|14161.97|14041.97|14159.59|14039.59|8
1645301590000|2022-02-19 20:13:10|14162.56|14042.56|14167.8|14047.8|14167.8|14047.8|14162.56|14042.56|9
1645301600000|2022-02-19 20:13:20|14167.66|14047.66|14169.37|14049.37|14169.62|14049.62|14167.66|14047.66|9
1645301610000|2022-02-19 20:13:30|14169.38|14049.38|14168.09|14048.09|14169.47|14049.47|14168.09|14048.09|9
1645301620000|2022-02-19 20:13:40|14168.08|14048.08|14167.49|14047.49|14168.08|14048.08|14167.49|14047.49|10
1645301630000|2022-02-19 20:13:50|14167.53|14047.53|14166.55|14046.55|14167.53|14047.53|14166.55|14046.55|8
1645301640000|2022-02-19 20:14:00|14166.53|14046.53|14165.9|14045.9|14166.54|14046.54|14165.9|14045.9|9
1645301650000|2022-02-19 20:14:10|14166.04|14046.04|14168.9|14048.9|14168.91|14048.91|14165.98|14045.98|10
1645301660000|2022-02-19 20:14:20|14168.96|14048.96|14169.32|14049.32|14169.32|14049.32|14168.96|14048.96|10
1645301670000|2022-02-19 20:14:30|14169.2|14049.2|14170.25|14050.25|14170.25|14050.25|14168.83|14048.83|10
1645301680000|2022-02-19 20:14:40|14170.17|14050.17|14170.29|14050.29|14170.29|14050.29|14169.99|14049.99|9
1645301690000|2022-02-19 20:14:50|14170.26|14050.26|14170.34|14050.34|14170.34|14050.34|14170|14050|10
1645301700000|2022-02-19 20:15:00|14170.31|14050.31|14169.65|14049.65|14170.73|14050.73|14169.64|14049.64|5
1645301710000|2022-02-19 20:15:10|14169.43|14049.43|14169.45|14049.45|14169.45|14049.45|14169.08|14049.08|10
1645301720000|2022-02-19 20:15:20|14169.49|14049.49|14170.4|14050.4|14170.4|14050.4|14169.49|14049.49|9
1645301730000|2022-02-19 20:15:30|14170.19|14050.19|14170.32|14050.32|14170.32|14050.32|14169.97|14049.97|10
1645301740000|2022-02-19 20:15:40|14170.36|14050.36|14170.85|14050.85|14170.85|14050.85|14170.21|14050.21|8
1645301750000|2022-02-19 20:15:50|14171.02|14051.02|14174.43|14054.43|14174.43|14054.43|14171.02|14051.02|10
1645301760000|2022-02-19 20:16:00|14177.32|14057.32|14177.97|14057.97|14178.06|14058.06|14177.31|14057.31|9
1645301770000|2022-02-19 20:16:10|14178.34|14058.34|14178.26|14058.26|14179.13|14059.13|14178.17|14058.17|10
1645301780000|2022-02-19 20:16:20|14178.24|14058.24|14177.32|14057.32|14178.24|14058.24|14177.17|14057.17|10
1645301790000|2022-02-19 20:16:30|14177.2|14057.2|14177.7|14057.7|14177.7|14057.7|14177.2|14057.2|7
1645301800000|2022-02-19 20:16:40|14177.62|14057.62|14177.14|14057.14|14177.64|14057.64|14177|14057|9
1645301810000|2022-02-19 20:16:50|14177.03|14057.03|14176.84|14056.84|14177.44|14057.44|14176.84|14056.84|9
1645301820000|2022-02-19 20:17:00|14176.93|14056.93|14175.89|14055.89|14177.15|14057.15|14175.89|14055.89|8
1645301830000|2022-02-19 20:17:10|14176|14056|14175.52|14055.52|14176|14056|14175.3|14055.3|10
1645301840000|2022-02-19 20:17:20|14175.49|14055.49|14175.46|14055.46|14175.94|14055.94|14175.46|14055.46|10
1645301850000|2022-02-19 20:17:30|14175.57|14055.57|14176.08|14056.08|14176.09|14056.09|14175.57|14055.57|9
1645301860000|2022-02-19 20:17:40|14175.99|14055.99|14176.56|14056.56|14176.76|14056.76|14175.99|14055.99|8
1645301870000|2022-02-19 20:17:50|14176.68|14056.68|14177.32|14057.32|14177.34|14057.34|14176.59|14056.59|9
1645301880000|2022-02-19 20:18:00|14177.06|14057.06|14177.3|14057.3|14177.49|14057.49|14176.94|14056.94|9
1645301890000|2022-02-19 20:18:10|14177.32|14057.32|14178.08|14058.08|14178.08|14058.08|14177.32|14057.32|9
1645301900000|2022-02-19 20:18:20|14178.3|14058.3|14179.15|14059.15|14179.15|14059.15|14178.29|14058.29|9
1645301910000|2022-02-19 20:18:30|14179.38|14059.38|14178.8|14058.8|14179.41|14059.41|14178.8|14058.8|10
1645301920000|2022-02-19 20:18:40|14178.78|14058.78|14178.4|14058.4|14178.78|14058.78|14178.04|14058.04|10
1645301930000|2022-02-19 20:18:50|14178.49|14058.49|14178.74|14058.74|14178.87|14058.87|14178.44|14058.44|10
1645301940000|2022-02-19 20:19:00|14178.78|14058.78|14180.19|14060.19|14180.19|14060.19|14178.78|14058.78|10
1645301950000|2022-02-19 20:19:10|14180.31|14060.31|14180.28|14060.28|14180.32|14060.32|14178.96|14058.96|10
1645301960000|2022-02-19 20:19:20|14180.39|14060.39|14180.48|14060.48|14180.51|14060.51|14180.17|14060.17|10
1645301970000|2022-02-19 20:19:30|14180.4|14060.4|14181.3|14061.3|14181.32|14061.32|14180.4|14060.4|9
1645301980000|2022-02-19 20:19:40|14181.38|14061.38|14181.54|14061.54|14181.62|14061.62|14181.2|14061.2|9
1645301990000|2022-02-19 20:19:50|14181.55|14061.55|14181.8|14061.8|14181.8|14061.8|14181.55|14061.55|8
1645302000000|2022-02-19 20:20:00|14181.68|14061.68|14181.23|14061.23|14182.12|14062.12|14181.23|14061.23|10
1645302010000|2022-02-19 20:20:10|14181.28|14061.28|14182.53|14062.53|14182.53|14062.53|14181.15|14061.15|8
1645302020000|2022-02-19 20:20:20|14182.34|14062.34|14183.13|14063.13|14183.13|14063.13|14182.34|14062.34|9
1645302030000|2022-02-19 20:20:30|14183.12|14063.12|14182.18|14062.18|14183.26|14063.26|14182.18|14062.18|7
1645302040000|2022-02-19 20:20:40|14181.96|14061.96|14180.97|14060.97|14181.96|14061.96|14180.97|14060.97|8
1645302050000|2022-02-19 20:20:50|14180.95|14060.95|14179.13|14059.13|14181.14|14061.14|14179.12|14059.12|10
1645302060000|2022-02-19 20:21:00|14178.8|14058.8|14176.55|14056.55|14178.8|14058.8|14176.55|14056.55|10
1645302070000|2022-02-19 20:21:10|14176.56|14056.56|14177.35|14057.35|14177.78|14057.78|14176.56|14056.56|10
1645302080000|2022-02-19 20:21:20|14177.88|14057.88|14177.99|14057.99|14177.99|14057.99|14177.57|14057.57|9
1645302090000|2022-02-19 20:21:30|14178.27|14058.27|14179.24|14059.24|14179.24|14059.24|14178.27|14058.27|8
1645302100000|2022-02-19 20:21:40|14179.23|14059.23|14178.59|14058.59|14179.3|14059.3|14178.59|14058.59|10
1645302110000|2022-02-19 20:21:50|14178.71|14058.71|14179|14059|14179.21|14059.21|14178.66|14058.66|9
1645302120000|2022-02-19 20:22:00|14178.92|14058.92|14179.35|14059.35|14179.35|14059.35|14178.92|14058.92|8
1645302130000|2022-02-19 20:22:10|14179.24|14059.24|14179|14059|14179.25|14059.25|14179|14059|6
1645302140000|2022-02-19 20:22:20|14178.98|14058.98|14180.08|14060.08|14180.08|14060.08|14178.49|14058.49|10
1645302150000|2022-02-19 20:22:30|14180.24|14060.24|14181.27|14061.27|14181.3|14061.3|14180.24|14060.24|9
1645302160000|2022-02-19 20:22:40|14181.21|14061.21|14181.68|14061.68|14181.68|14061.68|14181.21|14061.21|10
1645302170000|2022-02-19 20:22:50|14181.85|14061.85|14182.52|14062.52|14182.84|14062.84|14181.85|14061.85|8
1645302180000|2022-02-19 20:23:00|14182.58|14062.58|14182.92|14062.92|14182.92|14062.92|14182.41|14062.41|8
1645302190000|2022-02-19 20:23:10|14182.72|14062.72|14183.36|14063.36|14183.45|14063.45|14182.72|14062.72|9
1645302200000|2022-02-19 20:23:20|14183.49|14063.49|14183.59|14063.59|14183.7|14063.7|14183.12|14063.12|9
1645302210000|2022-02-19 20:23:30|14183.37|14063.37|14183.87|14063.87|14183.87|14063.87|14183.33|14063.33|6
1645302220000|2022-02-19 20:23:40|14183.9|14063.9|14183.83|14063.83|14183.95|14063.95|14183.76|14063.76|10
1645302230000|2022-02-19 20:23:50|14183.95|14063.95|14183.14|14063.14|14183.95|14063.95|14183.14|14063.14|10
1645302240000|2022-02-19 20:24:00|14183.36|14063.36|14183.37|14063.37|14183.56|14063.56|14183.21|14063.21|8
1645302250000|2022-02-19 20:24:10|14183.31|14063.31|14182.91|14062.91|14183.31|14063.31|14182.4|14062.4|9
1645302260000|2022-02-19 20:24:20|14183|14063|14182.5|14062.5|14183.26|14063.26|14182.5|14062.5|9
1645302270000|2022-02-19 20:24:30|14182.46|14062.46|14182.47|14062.47|14182.6|14062.6|14182.3|14062.3|8
1645302280000|2022-02-19 20:24:40|14182.6|14062.6|14182.53|14062.53|14182.62|14062.62|14182.29|14062.29|8
1645302290000|2022-02-19 20:24:50|14182.57|14062.57|14182.03|14062.03|14182.71|14062.71|14182.03|14062.03|7
1645302300000|2022-02-19 20:25:00|14182.04|14062.04|14182.42|14062.42|14182.42|14062.42|14182.04|14062.04|8
1645302310000|2022-02-19 20:25:10|14182.55|14062.55|14180.38|14060.38|14182.55|14062.55|14180.38|14060.38|10
1645302320000|2022-02-19 20:25:20|14180.37|14060.37|14180.4|14060.4|14180.4|14060.4|14180.2|14060.2|8
1645302330000|2022-02-19 20:25:30|14180.44|14060.44|14180.43|14060.43|14180.74|14060.74|14180.43|14060.43|9
1645302340000|2022-02-19 20:25:40|14180.62|14060.62|14180.14|14060.14|14180.62|14060.62|14180.01|14060.01|9
1645302350000|2022-02-19 20:25:50|14180.13|14060.13|14178.51|14058.51|14180.13|14060.13|14178.51|14058.51|9
1645302360000|2022-02-19 20:26:00|14178.84|14058.84|14179.15|14059.15|14179.36|14059.36|14178.8|14058.8|10
1645302370000|2022-02-19 20:26:10|14179.14|14059.14|14179.67|14059.67|14179.67|14059.67|14178.66|14058.66|9
1645302380000|2022-02-19 20:26:20|14179.31|14059.31|14179.83|14059.83|14179.89|14059.89|14179.15|14059.15|8
1645302390000|2022-02-19 20:26:30|14179.67|14059.67|14180.08|14060.08|14180.23|14060.23|14179.5|14059.5|8
1645302400000|2022-02-19 20:26:40|14180.14|14060.14|14179.78|14059.78|14180.72|14060.72|14179.47|14059.47|10
1645302410000|2022-02-19 20:26:50|14179.81|14059.81|14180.16|14060.16|14180.36|14060.36|14179.81|14059.81|9
1645302420000|2022-02-19 20:27:00|14180.19|14060.19|14181.13|14061.13|14181.15|14061.15|14179.93|14059.93|8
1645302430000|2022-02-19 20:27:10|14181.08|14061.08|14179.51|14059.51|14181.08|14061.08|14179.46|14059.46|9
1645302440000|2022-02-19 20:27:20|14179.73|14059.73|14179.66|14059.66|14179.86|14059.86|14179.63|14059.63|10
1645302450000|2022-02-19 20:27:30|14179.7|14059.7|14179.5|14059.5|14179.7|14059.7|14179.47|14059.47|7
1645302460000|2022-02-19 20:27:40|14179.55|14059.55|14180.69|14060.69|14180.69|14060.69|14179.52|14059.52|7
1645302470000|2022-02-19 20:27:50|14180.8|14060.8|14181.29|14061.29|14181.38|14061.38|14180.8|14060.8|9
1645302480000|2022-02-19 20:28:00|14181.44|14061.44|14182.48|14062.48|14182.48|14062.48|14181.44|14061.44|10
1645302490000|2022-02-19 20:28:10|14182.45|14062.45|14182.63|14062.63|14182.84|14062.84|14182.45|14062.45|10
1645302500000|2022-02-19 20:28:20|14182.89|14062.89|14182.53|14062.53|14183.09|14063.09|14182.53|14062.53|9
1645302510000|2022-02-19 20:28:30|14182.91|14062.91|14182.26|14062.26|14182.91|14062.91|14182.19|14062.19|9
1645302520000|2022-02-19 20:28:40|14182.1|14062.1|14181.96|14061.96|14182.62|14062.62|14181.96|14061.96|10
1645302530000|2022-02-19 20:28:50|14182.08|14062.08|14182.32|14062.32|14182.38|14062.38|14182.08|14062.08|9
1645302540000|2022-02-19 20:29:00|14182.35|14062.35|14182.53|14062.53|14182.59|14062.59|14182.15|14062.15|8
1645302550000|2022-02-19 20:29:10|14182.26|14062.26|14181.38|14061.38|14182.26|14062.26|14181.35|14061.35|9
1645302560000|2022-02-19 20:29:20|14181.43|14061.43|14181.33|14061.33|14181.76|14061.76|14181.32|14061.32|9
1645302570000|2022-02-19 20:29:30|14181.26|14061.26|14181.16|14061.16|14181.34|14061.34|14181.16|14061.16|9
1645302580000|2022-02-19 20:29:40|14181.15|14061.15|14180.87|14060.87|14181.27|14061.27|14180.84|14060.84|9
1645302590000|2022-02-19 20:29:50|14180.86|14060.86|14181.08|14061.08|14181.08|14061.08|14180.85|14060.85|10
1645302600000|2022-02-19 20:30:00|14181.18|14061.18|14181.64|14061.64|14181.64|14061.64|14181.18|14061.18|7
1645302610000|2022-02-19 20:30:10|14181.57|14061.57|14181.16|14061.16|14182.23|14062.23|14181.16|14061.16|9
1645302620000|2022-02-19 20:30:20|14181.2|14061.2|14177.48|14057.48|14181.42|14061.42|14177.48|14057.48|10
1645302630000|2022-02-19 20:30:30|14177.52|14057.52|14173.67|14053.67|14177.52|14057.52|14173.67|14053.67|9
1645302640000|2022-02-19 20:30:40|14173.53|14053.53|14172.52|14052.52|14173.66|14053.66|14172.52|14052.52|9
1645302650000|2022-02-19 20:30:50|14172.45|14052.45|14170.9|14050.9|14172.45|14052.45|14170.9|14050.9|10
1645302660000|2022-02-19 20:31:00|14171.04|14051.04|14170.8|14050.8|14171.22|14051.22|14170.75|14050.75|10
1645302670000|2022-02-19 20:31:10|14170.49|14050.49|14169.09|14049.09|14170.49|14050.49|14169.09|14049.09|8
1645302680000|2022-02-19 20:31:20|14169.21|14049.21|14168.72|14048.72|14169.26|14049.26|14168.56|14048.56|10
1645302690000|2022-02-19 20:31:30|14168.73|14048.73|14168.02|14048.02|14168.73|14048.73|14168.02|14048.02|9
1645302700000|2022-02-19 20:31:40|14168.16|14048.16|14167.61|14047.61|14168.17|14048.17|14167.61|14047.61|10
1645302710000|2022-02-19 20:31:50|14167.58|14047.58|14166.77|14046.77|14167.58|14047.58|14166.73|14046.73|10
1645302720000|2022-02-19 20:32:00|14166.69|14046.69|14166.23|14046.23|14166.69|14046.69|14166.17|14046.17|9
1645302730000|2022-02-19 20:32:10|14166.72|14046.72|14166.84|14046.84|14167.47|14047.47|14166.72|14046.72|9
1645302740000|2022-02-19 20:32:20|14166.81|14046.81|14166.99|14046.99|14167.24|14047.24|14166.81|14046.81|8
1645302750000|2022-02-19 20:32:30|14166.96|14046.96|14166.34|14046.34|14166.96|14046.96|14166.12|14046.12|10
1645302760000|2022-02-19 20:32:40|14165.96|14045.96|14165.69|14045.69|14166.31|14046.31|14165.69|14045.69|10
1645302770000|2022-02-19 20:32:50|14165.6|14045.6|14166.1|14046.1|14166.1|14046.1|14165.46|14045.46|9
1645302780000|2022-02-19 20:33:00|14166.11|14046.11|14166.91|14046.91|14166.91|14046.91|14166.11|14046.11|9
1645302790000|2022-02-19 20:33:10|14166.93|14046.93|14167.87|14047.87|14167.87|14047.87|14166.93|14046.93|8
1645302800000|2022-02-19 20:33:20|14167.88|14047.88|14167.8|14047.8|14168|14048|14167.8|14047.8|8
1645302810000|2022-02-19 20:33:30|14167.85|14047.85|14170|14050|14170|14050|14167.74|14047.74|9
1645302820000|2022-02-19 20:33:40|14169.96|14049.96|14177.34|14057.34|14177.34|14057.34|14169.96|14049.96|9
1645302830000|2022-02-19 20:33:50|14177.77|14057.77|14180.36|14060.36|14180.36|14060.36|14177.77|14057.77|10
1645302840000|2022-02-19 20:34:00|14180.62|14060.62|14182.46|14062.46|14182.46|14062.46|14180.62|14060.62|10
1645302850000|2022-02-19 20:34:10|14183.16|14063.16|14183.19|14063.19|14183.34|14063.34|14182.72|14062.72|10
1645302860000|2022-02-19 20:34:20|14183.13|14063.13|14184.06|14064.06|14184.1|14064.1|14183.03|14063.03|9
1645302870000|2022-02-19 20:34:30|14184.09|14064.09|14184.64|14064.64|14184.64|14064.64|14184.09|14064.09|9
1645302880000|2022-02-19 20:34:40|14184.97|14064.97|14185.33|14065.33|14185.38|14065.38|14184.91|14064.91|9
1645302890000|2022-02-19 20:34:50|14185.41|14065.41|14186.4|14066.4|14186.4|14066.4|14185.27|14065.27|8
1645302900000|2022-02-19 20:35:00|14186.48|14066.48|14190.05|14070.05|14190.05|14070.05|14186.48|14066.48|9
1645302910000|2022-02-19 20:35:10|14190.35|14070.35|14193.31|14073.31|14193.31|14073.31|14190.35|14070.35|10
1645302920000|2022-02-19 20:35:20|14194.1|14074.1|14194.63|14074.63|14195.43|14075.43|14194.1|14074.1|10
1645302930000|2022-02-19 20:35:30|14194.66|14074.66|14193.93|14073.93|14194.66|14074.66|14193.88|14073.88|8
1645302940000|2022-02-19 20:35:40|14193.22|14073.22|14193.47|14073.47|14193.47|14073.47|14192.66|14072.66|8
1645302950000|2022-02-19 20:35:50|14193.63|14073.63|14193.55|14073.55|14193.71|14073.71|14193.3|14073.3|9
1645302960000|2022-02-19 20:36:00|14193.82|14073.82|14193.82|14073.82|14194.27|14074.27|14193.82|14073.82|9
1645302970000|2022-02-19 20:36:10|14194.06|14074.06|14192.52|14072.52|14194.08|14074.08|14192.52|14072.52|10
1645302980000|2022-02-19 20:36:20|14192.51|14072.51|14192.62|14072.62|14192.62|14072.62|14192.11|14072.11|10
1645302990000|2022-02-19 20:36:30|14192.94|14072.94|14193.02|14073.02|14193.06|14073.06|14192.56|14072.56|10
1645303000000|2022-02-19 20:36:40|14193.05|14073.05|14193.94|14073.94|14193.94|14073.94|14193.02|14073.02|10
1645303010000|2022-02-19 20:36:50|14194.91|14074.91|14195|14075|14195.18|14075.18|14194.79|14074.79|10
1645303020000|2022-02-19 20:37:00|14195.41|14075.41|14196.55|14076.55|14196.68|14076.68|14195.15|14075.15|10
1645303030000|2022-02-19 20:37:10|14196.66|14076.66|14196.46|14076.46|14196.88|14076.88|14196.41|14076.41|9
1645303040000|2022-02-19 20:37:20|14196.95|14076.95|14196.84|14076.84|14197.9|14077.9|14196.84|14076.84|10
1645303050000|2022-02-19 20:37:30|14196.89|14076.89|14196.6|14076.6|14196.95|14076.95|14196.6|14076.6|8
1645303060000|2022-02-19 20:37:40|14196.96|14076.96|14196.55|14076.55|14197.07|14077.07|14196.55|14076.55|9
1645303070000|2022-02-19 20:37:50|14196.37|14076.37|14196.12|14076.12|14196.67|14076.67|14196.11|14076.11|9
1645303080000|2022-02-19 20:38:00|14196.32|14076.32|14196.03|14076.03|14196.51|14076.51|14196.03|14076.03|10
1645303090000|2022-02-19 20:38:10|14196.23|14076.23|14195.3|14075.3|14196.23|14076.23|14194.73|14074.73|7
1645303100000|2022-02-19 20:38:20|14195.29|14075.29|14194.57|14074.57|14195.29|14075.29|14194.57|14074.57|7
1645303110000|2022-02-19 20:38:30|14194.39|14074.39|14194.45|14074.45|14194.46|14074.46|14194.11|14074.11|10
1645303120000|2022-02-19 20:38:40|14194.34|14074.34|14194.48|14074.48|14194.48|14074.48|14194.27|14074.27|10
1645303130000|2022-02-19 20:38:50|14196.03|14076.03|14195.65|14075.65|14196.03|14076.03|14195.28|14075.28|9
1645303140000|2022-02-19 20:39:00|14195.77|14075.77|14195.85|14075.85|14196.24|14076.24|14195.77|14075.77|10
1645303150000|2022-02-19 20:39:10|14195.86|14075.86|14196.01|14076.01|14196.18|14076.18|14195.55|14075.55|10
1645303160000|2022-02-19 20:39:20|14196.4|14076.4|14199.13|14079.13|14199.13|14079.13|14196.4|14076.4|10
1645303170000|2022-02-19 20:39:30|14199.25|14079.25|14200.93|14080.93|14200.93|14080.93|14199.25|14079.25|9
1645303180000|2022-02-19 20:39:40|14201.16|14081.16|14202.53|14082.53|14203.27|14083.27|14201.16|14081.16|9
1645303190000|2022-02-19 20:39:50|14202.88|14082.88|14203.2|14083.2|14203.2|14083.2|14202.76|14082.76|9
1645303200000|2022-02-19 20:40:00|14203.9|14083.9|14204.64|14084.64|14204.74|14084.74|14203.82|14083.82|10
1645303210000|2022-02-19 20:40:10|14204.61|14084.61|14205.47|14085.47|14205.47|14085.47|14204.41|14084.41|9
1645303220000|2022-02-19 20:40:20|14205.5|14085.5|14204.51|14084.51|14205.5|14085.5|14204.51|14084.51|10
1645303230000|2022-02-19 20:40:30|14204.47|14084.47|14204.78|14084.78|14205.01|14085.01|14204.47|14084.47|9
1645303240000|2022-02-19 20:40:40|14204.77|14084.77|14204.67|14084.67|14205.23|14085.23|14204.34|14084.34|10
1645303250000|2022-02-19 20:40:50|14204.95|14084.95|14204.29|14084.29|14204.95|14084.95|14204.01|14084.01|9
1645303260000|2022-02-19 20:41:00|14204.2|14084.2|14203.36|14083.36|14204.2|14084.2|14203.36|14083.36|10
1645303270000|2022-02-19 20:41:10|14203.59|14083.59|14199.97|14079.97|14203.67|14083.67|14199.84|14079.84|10
1645303280000|2022-02-19 20:41:20|14199.89|14079.89|14197.51|14077.51|14199.89|14079.89|14197.51|14077.51|9
1645303290000|2022-02-19 20:41:30|14197.75|14077.75|14196.78|14076.78|14197.75|14077.75|14196.71|14076.71|8
1645303300000|2022-02-19 20:41:40|14196.75|14076.75|14195.91|14075.91|14196.83|14076.83|14195.91|14075.91|9
1645303310000|2022-02-19 20:41:50|14195.75|14075.75|14195.28|14075.28|14195.86|14075.86|14195.28|14075.28|10
1645303320000|2022-02-19 20:42:00|14195.32|14075.32|14196.25|14076.25|14196.25|14076.25|14195.22|14075.22|8
1645303330000|2022-02-19 20:42:10|14196.24|14076.24|14196.28|14076.28|14196.33|14076.33|14196.24|14076.24|7
1645303340000|2022-02-19 20:42:20|14196.19|14076.19|14196.41|14076.41|14196.41|14076.41|14196.12|14076.12|9
1645303350000|2022-02-19 20:42:30|14196.42|14076.42|14195.35|14075.35|14196.44|14076.44|14195.35|14075.35|9
1645303360000|2022-02-19 20:42:40|14194.98|14074.98|14192.12|14072.12|14194.98|14074.98|14192.12|14072.12|10
1645303370000|2022-02-19 20:42:50|14192.13|14072.13|14190.66|14070.66|14192.13|14072.13|14190.66|14070.66|7
1645303380000|2022-02-19 20:43:00|14190.56|14070.56|14190.37|14070.37|14190.87|14070.87|14190.21|14070.21|9
1645303390000|2022-02-19 20:43:10|14190.22|14070.22|14189.9|14069.9|14190.31|14070.31|14189.9|14069.9|10
1645303400000|2022-02-19 20:43:20|14190.33|14070.33|14190.52|14070.52|14190.56|14070.56|14190.29|14070.29|8
1645303410000|2022-02-19 20:43:30|14190.65|14070.65|14191.46|14071.46|14191.55|14071.55|14190.65|14070.65|9
1645303420000|2022-02-19 20:43:40|14191.56|14071.56|14191.7|14071.7|14191.87|14071.87|14191.56|14071.56|8
1645303430000|2022-02-19 20:43:50|14192.57|14072.57|14193.12|14073.12|14193.12|14073.12|14192.5|14072.5|9
1645303440000|2022-02-19 20:44:00|14192.11|14072.11|14192.29|14072.29|14192.29|14072.29|14192.03|14072.03|8
1645303450000|2022-02-19 20:44:10|14192.01|14072.01|14193.06|14073.06|14193.06|14073.06|14191.8|14071.8|9
1645303460000|2022-02-19 20:44:20|14193.11|14073.11|14193.27|14073.27|14193.6|14073.6|14193.11|14073.11|8
1645303470000|2022-02-19 20:44:30|14193.38|14073.38|14193.54|14073.54|14194.11|14074.11|14193.38|14073.38|9
1645303480000|2022-02-19 20:44:40|14193.53|14073.53|14192.91|14072.91|14193.53|14073.53|14192.91|14072.91|9
1645303490000|2022-02-19 20:44:50|14192.83|14072.83|14193.13|14073.13|14193.13|14073.13|14192.6|14072.6|9
1645303500000|2022-02-19 20:45:00|14193.19|14073.19|14193.11|14073.11|14193.46|14073.46|14193.11|14073.11|8
1645303510000|2022-02-19 20:45:10|14193.29|14073.29|14193.33|14073.33|14193.91|14073.91|14193.29|14073.29|9
1645303520000|2022-02-19 20:45:20|14193.15|14073.15|14193.26|14073.26|14193.26|14073.26|14192.46|14072.46|10
1645303530000|2022-02-19 20:45:30|14193.24|14073.24|14194.12|14074.12|14194.55|14074.55|14193.24|14073.24|7
1645303540000|2022-02-19 20:45:40|14193.99|14073.99|14193.51|14073.51|14194.25|14074.25|14193.36|14073.36|10
1645303550000|2022-02-19 20:45:50|14193.22|14073.22|14192.39|14072.39|14193.36|14073.36|14192.25|14072.25|10
1645303560000|2022-02-19 20:46:00|14192.27|14072.27|14191.79|14071.79|14192.35|14072.35|14191.79|14071.79|8
1645303570000|2022-02-19 20:46:10|14191.72|14071.72|14190.34|14070.34|14191.75|14071.75|14190.31|14070.31|8
1645303580000|2022-02-19 20:46:20|14190.3|14070.3|14191.2|14071.2|14191.2|14071.2|14190.3|14070.3|10
1645303590000|2022-02-19 20:46:30|14191.09|14071.09|14191.26|14071.26|14191.62|14071.62|14191.09|14071.09|10
1645303600000|2022-02-19 20:46:40|14191.15|14071.15|14192.79|14072.79|14192.79|14072.79|14191.15|14071.15|10
1645303610000|2022-02-19 20:46:50|14192.99|14072.99|14192.61|14072.61|14193.07|14073.07|14192.61|14072.61|5
1645303620000|2022-02-19 20:47:00|14192.84|14072.84|14193.46|14073.46|14193.55|14073.55|14192.84|14072.84|8
1645303630000|2022-02-19 20:47:10|14193.44|14073.44|14194.16|14074.16|14194.42|14074.42|14193.44|14073.44|10
1645303640000|2022-02-19 20:47:20|14194.34|14074.34|14194.43|14074.43|14194.43|14074.43|14194.15|14074.15|9
1645303650000|2022-02-19 20:47:30|14194.65|14074.65|14195.09|14075.09|14195.09|14075.09|14194.65|14074.65|8
1645303660000|2022-02-19 20:47:40|14194.17|14074.17|14193.69|14073.69|14194.46|14074.46|14193.69|14073.69|9
1645303670000|2022-02-19 20:47:50|14193.62|14073.62|14194.1|14074.1|14194.1|14074.1|14193.59|14073.59|10
1645303680000|2022-02-19 20:48:00|14194.06|14074.06|14193.59|14073.59|14194.06|14074.06|14193.41|14073.41|9
1645303690000|2022-02-19 20:48:10|14193.61|14073.61|14193.16|14073.16|14193.62|14073.62|14193.11|14073.11|8
1645303700000|2022-02-19 20:48:20|14193.09|14073.09|14193.08|14073.08|14193.12|14073.12|14192.86|14072.86|9
1645303710000|2022-02-19 20:48:30|14192.93|14072.93|14191.44|14071.44|14192.93|14072.93|14191.44|14071.44|10
1645303720000|2022-02-19 20:48:40|14191.46|14071.46|14190.98|14070.98|14191.75|14071.75|14190.98|14070.98|9
1645303730000|2022-02-19 20:48:50|14190.52|14070.52|14190.4|14070.4|14190.52|14070.52|14190.27|14070.27|6
1645303740000|2022-02-19 20:49:00|14190.27|14070.27|14189.72|14069.72|14190.27|14070.27|14189.72|14069.72|8
1645303750000|2022-02-19 20:49:10|14189.64|14069.64|14188.46|14068.46|14189.66|14069.66|14188.46|14068.46|10
1645303760000|2022-02-19 20:49:20|14188.26|14068.26|14188.09|14068.09|14189.24|14069.24|14188.09|14068.09|9
1645303770000|2022-02-19 20:49:30|14188.12|14068.12|14188.24|14068.24|14188.41|14068.41|14188.05|14068.05|9
1645303780000|2022-02-19 20:49:40|14188.22|14068.22|14187.55|14067.55|14188.24|14068.24|14187.55|14067.55|9
1645303790000|2022-02-19 20:49:50|14187.26|14067.26|14186.99|14066.99|14187.29|14067.29|14186.86|14066.86|9
1645303800000|2022-02-19 20:50:00|14187|14067|14187.46|14067.46|14187.67|14067.67|14186.94|14066.94|9
1645303810000|2022-02-19 20:50:10|14187.42|14067.42|14187.62|14067.62|14188.24|14068.24|14187.3|14067.3|9
1645303820000|2022-02-19 20:50:20|14187.65|14067.65|14188.47|14068.47|14188.59|14068.59|14187.63|14067.63|8
1645303830000|2022-02-19 20:50:30|14188.35|14068.35|14188.07|14068.07|14188.43|14068.43|14187.96|14067.96|6
1645303840000|2022-02-19 20:50:40|14188.09|14068.09|14188.48|14068.48|14188.74|14068.74|14188.09|14068.09|9
1645303850000|2022-02-19 20:50:50|14188.44|14068.44|14188.37|14068.37|14188.63|14068.63|14188.27|14068.27|9
1645303860000|2022-02-19 20:51:00|14188.34|14068.34|14189.59|14069.59|14189.62|14069.62|14188.34|14068.34|10
1645303870000|2022-02-19 20:51:10|14189.55|14069.55|14189.23|14069.23|14190.14|14070.14|14189.23|14069.23|8
1645303880000|2022-02-19 20:51:20|14189.27|14069.27|14189.3|14069.3|14189.3|14069.3|14189.02|14069.02|9
1645303890000|2022-02-19 20:51:30|14189.27|14069.27|14188.93|14068.93|14189.27|14069.27|14188.93|14068.93|10
1645303900000|2022-02-19 20:51:40|14188.59|14068.59|14188.98|14068.98|14189.19|14069.19|14188.32|14068.32|9
1645303910000|2022-02-19 20:51:50|14189.02|14069.02|14188.36|14068.36|14189.02|14069.02|14188.04|14068.04|8
1645303920000|2022-02-19 20:52:00|14188.55|14068.55|14189.64|14069.64|14189.64|14069.64|14188.55|14068.55|10
1645303930000|2022-02-19 20:52:10|14189.63|14069.63|14189.7|14069.7|14189.79|14069.79|14189.6|14069.6|8
1645303940000|2022-02-19 20:52:20|14189.77|14069.77|14189.14|14069.14|14189.77|14069.77|14189.01|14069.01|7
1645303950000|2022-02-19 20:52:30|14189.06|14069.06|14189.37|14069.37|14189.37|14069.37|14189.06|14069.06|10
1645303960000|2022-02-19 20:52:40|14189.34|14069.34|14190.24|14070.24|14190.24|14070.24|14189.34|14069.34|8
1645303970000|2022-02-19 20:52:50|14190.29|14070.29|14190.44|14070.44|14190.46|14070.46|14190.26|14070.26|8
1645303980000|2022-02-19 20:53:00|14190.36|14070.36|14190.99|14070.99|14190.99|14070.99|14190.23|14070.23|8
1645303990000|2022-02-19 20:53:10|14191.07|14071.07|14190.63|14070.63|14191.11|14071.11|14190.63|14070.63|7
1645304000000|2022-02-19 20:53:20|14190.43|14070.43|14189.75|14069.75|14190.58|14070.58|14189.62|14069.62|9
1645304010000|2022-02-19 20:53:30|14189.7|14069.7|14189.81|14069.81|14189.86|14069.86|14189.54|14069.54|9
1645304020000|2022-02-19 20:53:40|14189.67|14069.67|14189.72|14069.72|14189.72|14069.72|14189.58|14069.58|7
1645304030000|2022-02-19 20:53:50|14189.73|14069.73|14189.85|14069.85|14189.85|14069.85|14189.47|14069.47|7
1645304040000|2022-02-19 20:54:00|14189.99|14069.99|14188.88|14068.88|14190.02|14070.02|14188.88|14068.88|6
1645304050000|2022-02-19 20:54:10|14188.48|14068.48|14183.04|14063.04|14188.48|14068.48|14183.04|14063.04|10
1645304060000|2022-02-19 20:54:20|14183.07|14063.07|14181.98|14061.98|14183.07|14063.07|14181.6|14061.6|10
1645304070000|2022-02-19 20:54:30|14182.4|14062.4|14185.1|14065.1|14185.13|14065.13|14182.4|14062.4|10
1645304080000|2022-02-19 20:54:40|14185.62|14065.62|14187.22|14067.22|14187.22|14067.22|14185.57|14065.57|7
1645304090000|2022-02-19 20:54:50|14186.62|14066.62|14186.77|14066.77|14186.77|14066.77|14186.31|14066.31|9
1645304100000|2022-02-19 20:55:00|14187.88|14067.88|14188.62|14068.62|14188.64|14068.64|14187.88|14067.88|10
1645304110000|2022-02-19 20:55:10|14188.61|14068.61|14189.46|14069.46|14189.48|14069.48|14188.59|14068.59|7
1645304120000|2022-02-19 20:55:20|14189.36|14069.36|14189.8|14069.8|14189.85|14069.85|14189.36|14069.36|8
1645304130000|2022-02-19 20:55:30|14189.73|14069.73|14189.7|14069.7|14189.81|14069.81|14189.66|14069.66|5
1645304140000|2022-02-19 20:55:40|14189.95|14069.95|14190.97|14070.97|14190.97|14070.97|14189.74|14069.74|7
1645304150000|2022-02-19 20:55:50|14190.73|14070.73|14191.7|14071.7|14191.71|14071.71|14190.73|14070.73|8
1645304160000|2022-02-19 20:56:00|14192.07|14072.07|14193.56|14073.56|14194.39|14074.39|14192.07|14072.07|10
1645304170000|2022-02-19 20:56:10|14193.99|14073.99|14193.04|14073.04|14193.99|14073.99|14192.6|14072.6|10
1645304180000|2022-02-19 20:56:20|14192.98|14072.98|14192|14072|14192.98|14072.98|14191.86|14071.86|9
1645304190000|2022-02-19 20:56:30|14191.68|14071.68|14189.26|14069.26|14191.68|14071.68|14189.07|14069.07|10
1645304200000|2022-02-19 20:56:40|14188.93|14068.93|14188.95|14068.95|14188.95|14068.95|14188.65|14068.65|10
1645304210000|2022-02-19 20:56:50|14188.97|14068.97|14189.35|14069.35|14189.35|14069.35|14188.77|14068.77|10
1645304220000|2022-02-19 20:57:00|14189.75|14069.75|14189.66|14069.66|14189.82|14069.82|14189.01|14069.01|10
1645304230000|2022-02-19 20:57:10|14189.64|14069.64|14189.7|14069.7|14189.7|14069.7|14189.49|14069.49|8
1645304240000|2022-02-19 20:57:20|14189.85|14069.85|14190.52|14070.52|14190.53|14070.53|14189.85|14069.85|9
1645304250000|2022-02-19 20:57:30|14190.64|14070.64|14191.57|14071.57|14191.57|14071.57|14190.64|14070.64|8
1645304260000|2022-02-19 20:57:40|14191.68|14071.68|14192.05|14072.05|14192.48|14072.48|14191.68|14071.68|10
1645304270000|2022-02-19 20:57:50|14192.07|14072.07|14191.78|14071.78|14192.07|14072.07|14191.78|14071.78|5
1645304280000|2022-02-19 20:58:00|14191.75|14071.75|14192.76|14072.76|14192.76|14072.76|14191.75|14071.75|8
1645304290000|2022-02-19 20:58:10|14192.93|14072.93|14193.02|14073.02|14193.16|14073.16|14192.93|14072.93|7
1645304300000|2022-02-19 20:58:20|14193.12|14073.12|14193.07|14073.07|14193.12|14073.12|14192.96|14072.96|8
1645304310000|2022-02-19 20:58:30|14193.1|14073.1|14195.41|14075.41|14195.41|14075.41|14193.1|14073.1|10
1645304320000|2022-02-19 20:58:40|14195.73|14075.73|14197.49|14077.49|14197.71|14077.71|14195.73|14075.73|10
1645304330000|2022-02-19 20:58:50|14197.71|14077.71|14197.35|14077.35|14197.71|14077.71|14197.15|14077.15|9
1645304340000|2022-02-19 20:59:00|14197.37|14077.37|14195.86|14075.86|14197.5|14077.5|14195.86|14075.86|9
1645304350000|2022-02-19 20:59:10|14195.7|14075.7|14195.55|14075.55|14195.78|14075.78|14195.13|14075.13|9
1645304360000|2022-02-19 20:59:20|14195.53|14075.53|14194.95|14074.95|14195.72|14075.72|14194.88|14074.88|9
1645304370000|2022-02-19 20:59:30|14194.3|14074.3|14192.43|14072.43|14194.3|14074.3|14192.36|14072.36|10
1645304380000|2022-02-19 20:59:40|14192.6|14072.6|14191.91|14071.91|14192.6|14072.6|14191.89|14071.89|9
1645304390000|2022-02-19 20:59:50|14191.81|14071.81|14191.61|14071.61|14191.81|14071.81|14191.42|14071.42|9
1645304400000|2022-02-19 21:00:00|14191.71|14071.71|14193.04|14073.04|14193.15|14073.15|14191.71|14071.71|10
1645304410000|2022-02-19 21:00:10|14193.05|14073.05|14193.2|14073.2|14193.2|14073.2|14192.68|14072.68|7
1645304420000|2022-02-19 21:00:20|14193.17|14073.17|14192.12|14072.12|14193.17|14073.17|14192.12|14072.12|9
1645304430000|2022-02-19 21:00:30|14191.73|14071.73|14187.75|14067.75|14191.73|14071.73|14187.75|14067.75|10
1645304440000|2022-02-19 21:00:40|14187.12|14067.12|14185.63|14065.63|14187.12|14067.12|14185.59|14065.59|9
1645304450000|2022-02-19 21:00:50|14185.27|14065.27|14184.05|14064.05|14185.57|14065.57|14184.05|14064.05|10
1645304460000|2022-02-19 21:01:00|14184.03|14064.03|14182.04|14062.04|14184.05|14064.05|14182.04|14062.04|9
1645304470000|2022-02-19 21:01:10|14181.92|14061.92|14183.32|14063.32|14183.32|14063.32|14181.73|14061.73|10
1645304480000|2022-02-19 21:01:20|14183.51|14063.51|14184.14|14064.14|14184.14|14064.14|14183.51|14063.51|10
1645304490000|2022-02-19 21:01:30|14184.2|14064.2|14186.03|14066.03|14186.15|14066.15|14184.2|14064.2|10
1645304500000|2022-02-19 21:01:40|14186.08|14066.08|14187.6|14067.6|14187.6|14067.6|14186.08|14066.08|7
1645304510000|2022-02-19 21:01:50|14187.57|14067.57|14188.58|14068.58|14188.7|14068.7|14187.57|14067.57|8
1645304520000|2022-02-19 21:02:00|14188.57|14068.57|14188.97|14068.97|14188.97|14068.97|14188.28|14068.28|10
1645304530000|2022-02-19 21:02:10|14189.08|14069.08|14189.39|14069.39|14189.39|14069.39|14188.89|14068.89|9
1645304540000|2022-02-19 21:02:20|14189.47|14069.47|14189.68|14069.68|14189.79|14069.79|14189.47|14069.47|9
1645304550000|2022-02-19 21:02:30|14189.28|14069.28|14188.72|14068.72|14189.28|14069.28|14188.6|14068.6|9
1645304560000|2022-02-19 21:02:40|14188.57|14068.57|14188.51|14068.51|14188.71|14068.71|14188.16|14068.16|7
1645304570000|2022-02-19 21:02:50|14188.56|14068.56|14188.78|14068.78|14188.78|14068.78|14188.56|14068.56|7
1645304580000|2022-02-19 21:03:00|14188.94|14068.94|14189.05|14069.05|14189.05|14069.05|14188.8|14068.8|8
1645304590000|2022-02-19 21:03:10|14189.04|14069.04|14189.26|14069.26|14189.57|14069.57|14189.04|14069.04|10
1645304600000|2022-02-19 21:03:20|14189.35|14069.35|14190.17|14070.17|14190.17|14070.17|14189.35|14069.35|10
1645304610000|2022-02-19 21:03:30|14190.12|14070.12|14189.74|14069.74|14190.12|14070.12|14189.5|14069.5|10
1645304620000|2022-02-19 21:03:40|14189.84|14069.84|14189.15|14069.15|14190.26|14070.26|14189.15|14069.15|10
1645304630000|2022-02-19 21:03:50|14189.02|14069.02|14188.61|14068.61|14189.02|14069.02|14188.52|14068.52|7
1645304640000|2022-02-19 21:04:00|14188.66|14068.66|14188.65|14068.65|14188.66|14068.66|14188.55|14068.55|4
1645304650000|2022-02-19 21:04:10|14188.7|14068.7|14188.19|14068.19|14188.72|14068.72|14188.19|14068.19|8
1645304660000|2022-02-19 21:04:20|14188.05|14068.05|14187.98|14067.98|14188.08|14068.08|14187.79|14067.79|8
1645304670000|2022-02-19 21:04:30|14188.04|14068.04|14188.45|14068.45|14188.8|14068.8|14188.04|14068.04|8
1645304680000|2022-02-19 21:04:40|14188.64|14068.64|14189.52|14069.52|14189.52|14069.52|14188.54|14068.54|8
1645304690000|2022-02-19 21:04:50|14189.5|14069.5|14189.63|14069.63|14189.78|14069.78|14189.5|14069.5|5
1645304700000|2022-02-19 21:05:00|14189.61|14069.61|14190.3|14070.3|14190.42|14070.42|14189.61|14069.61|9
1645304710000|2022-02-19 21:05:10|14190.33|14070.33|14188.89|14068.89|14190.33|14070.33|14188.88|14068.88|7
1645304720000|2022-02-19 21:05:20|14188.95|14068.95|14188.4|14068.4|14189.1|14069.1|14188.4|14068.4|7
1645304730000|2022-02-19 21:05:30|14188.34|14068.34|14188.89|14068.89|14188.92|14068.92|14187.89|14067.89|9
1645304740000|2022-02-19 21:05:40|14188.93|14068.93|14189.39|14069.39|14189.39|14069.39|14188.93|14068.93|6
1645304750000|2022-02-19 21:05:50|14189.55|14069.55|14191.63|14071.63|14191.63|14071.63|14189.55|14069.55|10
1645304760000|2022-02-19 21:06:00|14191.33|14071.33|14192.24|14072.24|14192.56|14072.56|14191.33|14071.33|10
1645304770000|2022-02-19 21:06:10|14192.39|14072.39|14194.3|14074.3|14194.32|14074.32|14192.39|14072.39|7
1645304780000|2022-02-19 21:06:20|14194.27|14074.27|14194.72|14074.72|14194.83|14074.83|14194.27|14074.27|6
1645304790000|2022-02-19 21:06:30|14194.47|14074.47|14195.51|14075.51|14195.51|14075.51|14194.43|14074.43|7
1645304800000|2022-02-19 21:06:40|14195.5|14075.5|14195.88|14075.88|14195.88|14075.88|14195.38|14075.38|9
1645304810000|2022-02-19 21:06:50|14195.91|14075.91|14195.64|14075.64|14196|14076|14195.57|14075.57|9
1645304820000|2022-02-19 21:07:00|14195.61|14075.61|14194.92|14074.92|14195.83|14075.83|14194.83|14074.83|10
1645304830000|2022-02-19 21:07:10|14194.9|14074.9|14195.16|14075.16|14195.25|14075.25|14194.9|14074.9|8
1645304840000|2022-02-19 21:07:20|14195.14|14075.14|14194.14|14074.14|14195.14|14075.14|14193.38|14073.38|10
1645304850000|2022-02-19 21:07:30|14193.78|14073.78|14193.4|14073.4|14193.79|14073.79|14193.4|14073.4|7
1645304860000|2022-02-19 21:07:40|14193.38|14073.38|14193.7|14073.7|14193.7|14073.7|14193.22|14073.22|9
1645304870000|2022-02-19 21:07:50|14193.58|14073.58|14193.44|14073.44|14193.76|14073.76|14193.37|14073.37|9
1645304880000|2022-02-19 21:08:00|14193.21|14073.21|14192.5|14072.5|14193.4|14073.4|14192.5|14072.5|10
1645304890000|2022-02-19 21:08:10|14192.48|14072.48|14191.88|14071.88|14192.48|14072.48|14191.85|14071.85|9
1645304900000|2022-02-19 21:08:20|14191.82|14071.82|14191.54|14071.54|14192.04|14072.04|14191.54|14071.54|6
1645304910000|2022-02-19 21:08:30|14191.21|14071.21|14190.02|14070.02|14191.25|14071.25|14189.97|14069.97|9
1645304920000|2022-02-19 21:08:40|14188.4|14068.4|14187.08|14067.08|14188.4|14068.4|14187.08|14067.08|10
1645304930000|2022-02-19 21:08:50|14187.18|14067.18|14187.03|14067.03|14187.26|14067.26|14186.95|14066.95|9
1645304940000|2022-02-19 21:09:00|14187.35|14067.35|14187.22|14067.22|14187.61|14067.61|14187.22|14067.22|7
1645304950000|2022-02-19 21:09:10|14187.04|14067.04|14186.92|14066.92|14187.05|14067.05|14186.54|14066.54|9
1645304960000|2022-02-19 21:09:20|14186.91|14066.91|14185.61|14065.61|14186.95|14066.95|14185.61|14065.61|9
1645304970000|2022-02-19 21:09:30|14185.55|14065.55|14185.72|14065.72|14186.02|14066.02|14185.5|14065.5|9
1645304980000|2022-02-19 21:09:40|14185.27|14065.27|14184.56|14064.56|14185.55|14065.55|14184.56|14064.56|10
1645304990000|2022-02-19 21:09:50|14184.67|14064.67|14183.63|14063.63|14184.67|14064.67|14183.63|14063.63|10
1645305000000|2022-02-19 21:10:00|14183.73|14063.73|14183.29|14063.29|14183.94|14063.94|14182.64|14062.64|9
1645305010000|2022-02-19 21:10:10|14183.16|14063.16|14180.76|14060.76|14183.61|14063.61|14180.76|14060.76|9
1645305020000|2022-02-19 21:10:20|14180.43|14060.43|14176.71|14056.71|14180.46|14060.46|14176.71|14056.71|8
1645305030000|2022-02-19 21:10:30|14176.68|14056.68|14175.02|14055.02|14176.68|14056.68|14174.99|14054.99|9
1645305040000|2022-02-19 21:10:40|14175.12|14055.12|14171.53|14051.53|14175.12|14055.12|14171.34|14051.34|10
1645305050000|2022-02-19 21:10:50|14171.3|14051.3|14169.3|14049.3|14171.3|14051.3|14169.3|14049.3|10
1645305060000|2022-02-19 21:11:00|14169.39|14049.39|14169.14|14049.14|14169.54|14049.54|14168.68|14048.68|9
1645305070000|2022-02-19 21:11:10|14169.27|14049.27|14168.69|14048.69|14169.27|14049.27|14168.5|14048.5|10
1645305080000|2022-02-19 21:11:20|14168.68|14048.68|14168.32|14048.32|14168.68|14048.68|14168.32|14048.32|8
1645305090000|2022-02-19 21:11:30|14168.42|14048.42|14168.66|14048.66|14168.89|14048.89|14168.32|14048.32|9
1645305100000|2022-02-19 21:11:40|14168.95|14048.95|14169.79|14049.79|14169.81|14049.81|14168.95|14048.95|10
1645305110000|2022-02-19 21:11:50|14170.17|14050.17|14170.59|14050.59|14170.59|14050.59|14170.12|14050.12|8
1645305120000|2022-02-19 21:12:00|14170.68|14050.68|14170.76|14050.76|14170.76|14050.76|14170.49|14050.49|6
1645305130000|2022-02-19 21:12:10|14170.9|14050.9|14171.44|14051.44|14171.73|14051.73|14170.9|14050.9|9
1645305140000|2022-02-19 21:12:20|14171.53|14051.53|14171.74|14051.74|14171.81|14051.81|14171.5|14051.5|9
1645305150000|2022-02-19 21:12:30|14171.69|14051.69|14172.18|14052.18|14172.18|14052.18|14171.69|14051.69|8
1645305160000|2022-02-19 21:12:40|14172.14|14052.14|14172.3|14052.3|14172.3|14052.3|14172|14052|9
1645305170000|2022-02-19 21:12:50|14172.34|14052.34|14170.97|14050.97|14172.34|14052.34|14170.97|14050.97|9
1645305180000|2022-02-19 21:13:00|14170.64|14050.64|14169.48|14049.48|14170.69|14050.69|14169.48|14049.48|10
1645305190000|2022-02-19 21:13:10|14169.23|14049.23|14168.43|14048.43|14169.23|14049.23|14168.38|14048.38|8
1645305200000|2022-02-19 21:13:20|14168.42|14048.42|14167.88|14047.88|14168.42|14048.42|14167.88|14047.88|7
1645305210000|2022-02-19 21:13:30|14167.76|14047.76|14167.35|14047.35|14167.76|14047.76|14167.35|14047.35|8
1645305220000|2022-02-19 21:13:40|14167.36|14047.36|14166.52|14046.52|14167.36|14047.36|14166.39|14046.39|7
1645305230000|2022-02-19 21:13:50|14166.53|14046.53|14166.19|14046.19|14166.61|14046.61|14166.05|14046.05|9
1645305240000|2022-02-19 21:14:00|14165.88|14045.88|14165.6|14045.6|14165.88|14045.88|14165.52|14045.52|9
1645305250000|2022-02-19 21:14:10|14165.66|14045.66|14165.64|14045.64|14165.83|14045.83|14165.64|14045.64|8
1645305260000|2022-02-19 21:14:20|14165.54|14045.54|14165.54|14045.54|14165.78|14045.78|14165.47|14045.47|6
1645305270000|2022-02-19 21:14:30|14164.87|14044.87|14162.49|14042.49|14165.1|14045.1|14162.49|14042.49|9
1645305280000|2022-02-19 21:14:40|14162.12|14042.12|14164.1|14044.1|14164.1|14044.1|14162.12|14042.12|10
1645305290000|2022-02-19 21:14:50|14164.14|14044.14|14164.63|14044.63|14164.71|14044.71|14164.14|14044.14|9
1645305300000|2022-02-19 21:15:00|14164.31|14044.31|14158.69|14038.69|14164.64|14044.64|14158.69|14038.69|10
1645305310000|2022-02-19 21:15:10|14157.1|14037.1|14150.38|14030.38|14157.1|14037.1|14150.38|14030.38|10
1645305320000|2022-02-19 21:15:20|14150.9|14030.9|14149.13|14029.13|14150.9|14030.9|14149.13|14029.13|10
1645305330000|2022-02-19 21:15:30|14148.44|14028.44|14146.06|14026.06|14148.5|14028.5|14145.97|14025.97|10
1645305340000|2022-02-19 21:15:40|14145.7|14025.7|14139.57|14019.57|14145.82|14025.82|14139.57|14019.57|10
1645305350000|2022-02-19 21:15:50|14139.36|14019.36|14137.95|14017.95|14139.36|14019.36|14137.95|14017.95|9
1645305360000|2022-02-19 21:16:00|14136.96|14016.96|14138.07|14018.07|14138.07|14018.07|14136.71|14016.71|9
1645305370000|2022-02-19 21:16:10|14137.59|14017.59|14137.41|14017.41|14137.98|14017.98|14136.8|14016.8|9
1645305380000|2022-02-19 21:16:20|14138.39|14018.39|14137.9|14017.9|14138.64|14018.64|14137.81|14017.81|9
1645305390000|2022-02-19 21:16:30|14137.71|14017.71|14130.88|14010.88|14137.71|14017.71|14130.88|14010.88|10
1645305400000|2022-02-19 21:16:40|14129.25|14009.25|14124.16|14004.16|14129.25|14009.25|14124.16|14004.16|10
1645305410000|2022-02-19 21:16:50|14123.88|14003.88|14123.87|14003.87|14124.48|14004.48|14123.65|14003.65|10
1645305420000|2022-02-19 21:17:00|14123.89|14003.89|14120.95|14000.95|14123.89|14003.89|14120.64|14000.64|10
1645305430000|2022-02-19 21:17:10|14120.68|14000.68|14116.46|13996.46|14120.68|14000.68|14116.46|13996.46|9
1645305440000|2022-02-19 21:17:20|14115.4|13995.4|14114.3|13994.3|14115.4|13995.4|14113.51|13993.51|9
1645305450000|2022-02-19 21:17:30|14114.37|13994.37|14114.38|13994.38|14114.38|13994.38|14113.14|13993.14|10
1645305460000|2022-02-19 21:17:40|14114.49|13994.49|14114.47|13994.47|14114.65|13994.65|14114.24|13994.24|10
1645305470000|2022-02-19 21:17:50|14114.46|13994.46|14113.04|13993.04|14114.46|13994.46|14113.04|13993.04|10
1645305480000|2022-02-19 21:18:00|14112.87|13992.87|14111.51|13991.51|14112.87|13992.87|14111.3|13991.3|10
1645305490000|2022-02-19 21:18:10|14111.18|13991.18|14111.32|13991.32|14111.42|13991.42|14111.03|13991.03|9
1645305500000|2022-02-19 21:18:20|14111.49|13991.49|14108.24|13988.24|14111.52|13991.52|14108.24|13988.24|10
1645305510000|2022-02-19 21:18:30|14108.14|13988.14|14104.15|13984.15|14108.14|13988.14|14104.15|13984.15|10
1645305520000|2022-02-19 21:18:40|14104.2|13984.2|14105.13|13985.13|14105.13|13985.13|14103.88|13983.88|8
1645305530000|2022-02-19 21:18:50|14105.71|13985.71|14109.23|13989.23|14109.29|13989.29|14105.71|13985.71|10
1645305540000|2022-02-19 21:19:00|14108.78|13988.78|14110.72|13990.72|14110.72|13990.72|14108.78|13988.78|10
1645305550000|2022-02-19 21:19:10|14110.92|13990.92|14112.88|13992.88|14112.88|13992.88|14110.92|13990.92|10
1645305560000|2022-02-19 21:19:20|14112.6|13992.6|14115.02|13995.02|14115.02|13995.02|14112.6|13992.6|10
1645305570000|2022-02-19 21:19:30|14114.23|13994.23|14112.77|13992.77|14114.26|13994.26|14112.46|13992.46|10
1645305580000|2022-02-19 21:19:40|14112.67|13992.67|14114.71|13994.71|14114.97|13994.97|14112.43|13992.43|10
1645305590000|2022-02-19 21:19:50|14115.04|13995.04|14116.49|13996.49|14116.49|13996.49|14115.04|13995.04|10
1645305600000|2022-02-19 21:20:00|14116.33|13996.33|14118.19|13998.19|14118.19|13998.19|14116.33|13996.33|10
1645305610000|2022-02-19 21:20:10|14118.22|13998.22|14118.79|13998.79|14119.19|13999.19|14118.22|13998.22|8
1645305620000|2022-02-19 21:20:20|14120.25|14000.25|14118.58|13998.58|14120.26|14000.26|14118.58|13998.58|9
1645305630000|2022-02-19 21:20:30|14118.2|13998.2|14114.68|13994.68|14118.47|13998.47|14114.68|13994.68|10
1645305640000|2022-02-19 21:20:40|14112.97|13992.97|14109.65|13989.65|14112.97|13992.97|14109.65|13989.65|10
1645305650000|2022-02-19 21:20:50|14109.51|13989.51|14108.27|13988.27|14109.51|13989.51|14108.03|13988.03|8
1645305660000|2022-02-19 21:21:00|14109.1|13989.1|14108.13|13988.13|14109.1|13989.1|14107.56|13987.56|10
1645305670000|2022-02-19 21:21:10|14105.69|13985.69|14106.81|13986.81|14107.11|13987.11|14105.53|13985.53|9
1645305680000|2022-02-19 21:21:20|14106.74|13986.74|14110.66|13990.66|14110.66|13990.66|14106.74|13986.74|10
1645305690000|2022-02-19 21:21:30|14110.47|13990.47|14112.2|13992.2|14112.2|13992.2|14110.44|13990.44|9
1645305700000|2022-02-19 21:21:40|14112.17|13992.17|14114.29|13994.29|14114.35|13994.35|14112.17|13992.17|9
1645305710000|2022-02-19 21:21:50|14114.53|13994.53|14113.95|13993.95|14114.69|13994.69|14113.95|13993.95|10
1645305720000|2022-02-19 21:22:00|14114.14|13994.14|14113.82|13993.82|14114.37|13994.37|14113.82|13993.82|10
1645305730000|2022-02-19 21:22:10|14113.92|13993.92|14114.43|13994.43|14114.85|13994.85|14113.92|13993.92|9
1645305740000|2022-02-19 21:22:20|14114.39|13994.39|14116.63|13996.63|14116.63|13996.63|14114.39|13994.39|9
1645305750000|2022-02-19 21:22:30|14116.76|13996.76|14116.95|13996.95|14117.02|13997.02|14116.56|13996.56|8
1645305760000|2022-02-19 21:22:40|14117.48|13997.48|14117.69|13997.69|14117.84|13997.84|14117.48|13997.48|9
1645305770000|2022-02-19 21:22:50|14117.6|13997.6|14117.29|13997.29|14117.82|13997.82|14117.29|13997.29|10
1645305780000|2022-02-19 21:23:00|14117.75|13997.75|14117.73|13997.73|14117.81|13997.81|14117.23|13997.23|10
1645305790000|2022-02-19 21:23:10|14118.34|13998.34|14119.74|13999.74|14119.81|13999.81|14118.29|13998.29|9
1645305800000|2022-02-19 21:23:20|14119.92|13999.92|14120.79|14000.79|14120.79|14000.79|14119.92|13999.92|7
1645305810000|2022-02-19 21:23:30|14120.78|14000.78|14120.79|14000.79|14120.81|14000.81|14120.32|14000.32|9
1645305820000|2022-02-19 21:23:40|14120.67|14000.67|14119.52|13999.52|14120.67|14000.67|14119.38|13999.38|7
1645305830000|2022-02-19 21:23:50|14119.47|13999.47|14118.85|13998.85|14119.47|13999.47|14118.73|13998.73|10
1645305840000|2022-02-19 21:24:00|14118.73|13998.73|14118.46|13998.46|14118.73|13998.73|14118.42|13998.42|6
1645305850000|2022-02-19 21:24:10|14118.45|13998.45|14119.12|13999.12|14119.12|13999.12|14118.37|13998.37|10
1645305860000|2022-02-19 21:24:20|14119.32|13999.32|14120.49|14000.49|14120.49|14000.49|14119.32|13999.32|8
1645305870000|2022-02-19 21:24:30|14120.29|14000.29|14122.01|14002.01|14122.08|14002.08|14120.29|14000.29|10
1645305880000|2022-02-19 21:24:40|14122.03|14002.03|14121.87|14001.87|14122.49|14002.49|14121.73|14001.73|9
1645305890000|2022-02-19 21:24:50|14121.79|14001.79|14121.36|14001.36|14121.79|14001.79|14120.94|14000.94|9
1645305900000|2022-02-19 21:25:00|14120.98|14000.98|14120.36|14000.36|14121.08|14001.08|14120.26|14000.26|9
1645305910000|2022-02-19 21:25:10|14120.12|14000.12|14120.27|14000.27|14120.4|14000.4|14120.09|14000.09|10
1645305920000|2022-02-19 21:25:20|14120.52|14000.52|14120.99|14000.99|14120.99|14000.99|14120.15|14000.15|8
1645305930000|2022-02-19 21:25:30|14120.74|14000.74|14120.69|14000.69|14120.74|14000.74|14119.87|13999.87|10
1645305940000|2022-02-19 21:25:40|14120.78|14000.78|14120.35|14000.35|14120.85|14000.85|14120.35|14000.35|7
1645305950000|2022-02-19 21:25:50|14120.39|14000.39|14120.98|14000.98|14120.98|14000.98|14120.28|14000.28|8
1645305960000|2022-02-19 21:26:00|14121.09|14001.09|14122.12|14002.12|14122.12|14002.12|14120.95|14000.95|7
1645305970000|2022-02-19 21:26:10|14122.17|14002.17|14122.33|14002.33|14122.45|14002.45|14121.9|14001.9|8
1645305980000|2022-02-19 21:26:20|14122.99|14002.99|14124.83|14004.83|14124.83|14004.83|14122.99|14002.99|7
1645305990000|2022-02-19 21:26:30|14125.04|14005.04|14125.84|14005.84|14125.84|14005.84|14125|14005|10
1645306000000|2022-02-19 21:26:40|14125.8|14005.8|14125.53|14005.53|14125.8|14005.8|14125.41|14005.41|6
1645306010000|2022-02-19 21:26:50|14125.46|14005.46|14126.77|14006.77|14126.77|14006.77|14125.41|14005.41|9
1645306020000|2022-02-19 21:27:00|14127.31|14007.31|14130.47|14010.47|14130.51|14010.51|14127.31|14007.31|10
1645306030000|2022-02-19 21:27:10|14130.92|14010.92|14133.52|14013.52|14133.52|14013.52|14130.76|14010.76|10
1645306040000|2022-02-19 21:27:20|14133.73|14013.73|14136.16|14016.16|14136.16|14016.16|14133.73|14013.73|9
1645306050000|2022-02-19 21:27:30|14136.3|14016.3|14138.53|14018.53|14138.53|14018.53|14136.3|14016.3|10
1645306060000|2022-02-19 21:27:40|14138.84|14018.84|14139.55|14019.55|14139.77|14019.77|14138.81|14018.81|8
1645306070000|2022-02-19 21:27:50|14139.46|14019.46|14140.07|14020.07|14140.3|14020.3|14139.3|14019.3|9
1645306080000|2022-02-19 21:28:00|14140.28|14020.28|14141.32|14021.32|14141.32|14021.32|14140.28|14020.28|9
1645306090000|2022-02-19 21:28:10|14141.37|14021.37|14142.98|14022.98|14142.98|14022.98|14141.23|14021.23|10
1645306100000|2022-02-19 21:28:20|14143.35|14023.35|14144.08|14024.08|14144.08|14024.08|14143.03|14023.03|10
1645306110000|2022-02-19 21:28:30|14144.09|14024.09|14145|14025|14145.24|14025.24|14144.08|14024.08|7
1645306120000|2022-02-19 21:28:40|14144.65|14024.65|14143.26|14023.26|14144.65|14024.65|14143.26|14023.26|9
1645306130000|2022-02-19 21:28:50|14142.81|14022.81|14142.27|14022.27|14142.81|14022.81|14142.12|14022.12|6
1645306140000|2022-02-19 21:29:00|14142.41|14022.41|14143.06|14023.06|14143.06|14023.06|14142.25|14022.25|9
1645306150000|2022-02-19 21:29:10|14142.99|14022.99|14143.72|14023.72|14143.72|14023.72|14142.7|14022.7|8
1645306160000|2022-02-19 21:29:20|14143.66|14023.66|14145.03|14025.03|14145.03|14025.03|14143.66|14023.66|8
1645306170000|2022-02-19 21:29:30|14145.15|14025.15|14149.17|14029.17|14149.18|14029.18|14145.15|14025.15|9
1645306180000|2022-02-19 21:29:40|14150.51|14030.51|14153.08|14033.08|14153.09|14033.09|14150.51|14030.51|9
1645306190000|2022-02-19 21:29:50|14153.13|14033.13|14153.83|14033.83|14153.83|14033.83|14153.03|14033.03|5
1645306200000|2022-02-19 21:30:00|14154.21|14034.21|14153.72|14033.72|14155.02|14035.02|14153.72|14033.72|10
1645306210000|2022-02-19 21:30:10|14153.41|14033.41|14151.79|14031.79|14153.48|14033.48|14151.79|14031.79|9
1645306220000|2022-02-19 21:30:20|14151.81|14031.81|14151.11|14031.11|14152.24|14032.24|14151.11|14031.11|9
1645306230000|2022-02-19 21:30:30|14151.05|14031.05|14150.88|14030.88|14151.35|14031.35|14150.88|14030.88|6
1645306240000|2022-02-19 21:30:40|14150.84|14030.84|14150.66|14030.66|14150.84|14030.84|14149.97|14029.97|10
1645306250000|2022-02-19 21:30:50|14150.57|14030.57|14151.06|14031.06|14151.2|14031.2|14150.57|14030.57|9
1645306260000|2022-02-19 21:31:00|14151.37|14031.37|14152.11|14032.11|14152.11|14032.11|14151.37|14031.37|9
1645306270000|2022-02-19 21:31:10|14152.19|14032.19|14153.65|14033.65|14153.65|14033.65|14152.19|14032.19|9
1645306280000|2022-02-19 21:31:20|14153.83|14033.83|14157.12|14037.12|14157.12|14037.12|14153.61|14033.61|10
1645306290000|2022-02-19 21:31:30|14157.02|14037.02|14156.5|14036.5|14157.02|14037.02|14156.5|14036.5|8
1645306300000|2022-02-19 21:31:40|14156.94|14036.94|14156.63|14036.63|14156.97|14036.97|14156.63|14036.63|10
1645306310000|2022-02-19 21:31:50|14156.46|14036.46|14156.52|14036.52|14156.76|14036.76|14156.46|14036.46|5
1645306320000|2022-02-19 21:32:00|14156.5|14036.5|14155.97|14035.97|14156.5|14036.5|14155.6|14035.6|6
1645306330000|2022-02-19 21:32:10|14155.89|14035.89|14155.95|14035.95|14156.04|14036.04|14155.38|14035.38|7
1645306340000|2022-02-19 21:32:20|14155.05|14035.05|14155.55|14035.55|14156.32|14036.32|14155.05|14035.05|7
1645306350000|2022-02-19 21:32:30|14155.21|14035.21|14155.1|14035.1|14155.31|14035.31|14155.05|14035.05|8
1645306360000|2022-02-19 21:32:40|14155.34|14035.34|14155.73|14035.73|14155.85|14035.85|14155.34|14035.34|8
1645306370000|2022-02-19 21:32:50|14155.61|14035.61|14153.69|14033.69|14155.81|14035.81|14153.69|14033.69|9
1645306380000|2022-02-19 21:33:00|14153.65|14033.65|14152.09|14032.09|14153.65|14033.65|14152.09|14032.09|7
1645306390000|2022-02-19 21:33:10|14151.37|14031.37|14150.44|14030.44|14151.37|14031.37|14150.44|14030.44|8
1645306400000|2022-02-19 21:33:20|14150.43|14030.43|14149.11|14029.11|14150.43|14030.43|14149.11|14029.11|9
1645306410000|2022-02-19 21:33:30|14148.97|14028.97|14144.27|14024.27|14148.97|14028.97|14144.27|14024.27|9
1645306420000|2022-02-19 21:33:40|14144.06|14024.06|14142.3|14022.3|14144.18|14024.18|14142.03|14022.03|9
1645306430000|2022-02-19 21:33:50|14141.87|14021.87|14140.23|14020.23|14141.87|14021.87|14140.23|14020.23|9
1645306440000|2022-02-19 21:34:00|14140.21|14020.21|14139.11|14019.11|14140.29|14020.29|14139.11|14019.11|10
1645306450000|2022-02-19 21:34:10|14139.24|14019.24|14139.24|14019.24|14139.54|14019.54|14138.77|14018.77|10
1645306460000|2022-02-19 21:34:20|14138.92|14018.92|14135.22|14015.22|14138.92|14018.92|14135.01|14015.01|10
1645306470000|2022-02-19 21:34:30|14135.16|14015.16|14134.75|14014.75|14135.18|14015.18|14134.59|14014.59|10
1645306480000|2022-02-19 21:34:40|14134.93|14014.93|14135.54|14015.54|14135.54|14015.54|14134.2|14014.2|9
1645306490000|2022-02-19 21:34:50|14135.68|14015.68|14135.7|14015.7|14135.72|14015.72|14135.22|14015.22|10
1645306500000|2022-02-19 21:35:00|14135.82|14015.82|14136.67|14016.67|14136.69|14016.69|14135.74|14015.74|8
1645306510000|2022-02-19 21:35:10|14136.89|14016.89|14137.98|14017.98|14137.98|14017.98|14136.56|14016.56|10
1645306520000|2022-02-19 21:35:20|14138.1|14018.1|14138.02|14018.02|14138.2|14018.2|14137.97|14017.97|9
1645306530000|2022-02-19 21:35:30|14137.88|14017.88|14138.08|14018.08|14138.09|14018.09|14137.83|14017.83|8
1645306540000|2022-02-19 21:35:40|14138.12|14018.12|14138.59|14018.59|14138.65|14018.65|14137.63|14017.63|10
1645306550000|2022-02-19 21:35:50|14138.88|14018.88|14138.74|14018.74|14138.88|14018.88|14138.38|14018.38|8
1645306560000|2022-02-19 21:36:00|14139|14019|14139.24|14019.24|14139.29|14019.29|14138.93|14018.93|9
1645306570000|2022-02-19 21:36:10|14139.48|14019.48|14139.32|14019.32|14139.48|14019.48|14139.18|14019.18|8
1645306580000|2022-02-19 21:36:20|14139.27|14019.27|14139.46|14019.46|14139.69|14019.69|14139.18|14019.18|8
1645306590000|2022-02-19 21:36:30|14139.65|14019.65|14138.29|14018.29|14139.65|14019.65|14138.27|14018.27|10
1645306600000|2022-02-19 21:36:40|14137.98|14017.98|14138.67|14018.67|14138.8|14018.8|14137.98|14017.98|9
1645306610000|2022-02-19 21:36:50|14138.74|14018.74|14139.34|14019.34|14139.34|14019.34|14138.74|14018.74|7
1645306620000|2022-02-19 21:37:00|14139.31|14019.31|14139.88|14019.88|14139.99|14019.99|14139.31|14019.31|10
1645306630000|2022-02-19 21:37:10|14140|14020|14138.4|14018.4|14140|14020|14138.4|14018.4|9
1645306640000|2022-02-19 21:37:20|14138.36|14018.36|14138.58|14018.58|14138.6|14018.6|14138.36|14018.36|7
1645306650000|2022-02-19 21:37:30|14138.81|14018.81|14138.52|14018.52|14138.96|14018.96|14138.18|14018.18|9
1645306660000|2022-02-19 21:37:40|14138.6|14018.6|14138.6|14018.6|14138.73|14018.73|14138.53|14018.53|7
1645306670000|2022-02-19 21:37:50|14138.59|14018.59|14138.65|14018.65|14138.73|14018.73|14138.58|14018.58|6
1645306680000|2022-02-19 21:38:00|14138.84|14018.84|14139.36|14019.36|14139.36|14019.36|14138.77|14018.77|10
1645306690000|2022-02-19 21:38:10|14139.3|14019.3|14139.59|14019.59|14139.65|14019.65|14139.3|14019.3|9
1645306700000|2022-02-19 21:38:20|14139.41|14019.41|14139.52|14019.52|14139.53|14019.53|14139.13|14019.13|9
1645306710000|2022-02-19 21:38:30|14139.69|14019.69|14139.62|14019.62|14139.83|14019.83|14139.29|14019.29|8
1645306720000|2022-02-19 21:38:40|14139.63|14019.63|14139.23|14019.23|14139.63|14019.63|14139.23|14019.23|7
1645306730000|2022-02-19 21:38:50|14139.25|14019.25|14139.62|14019.62|14139.62|14019.62|14139.25|14019.25|8
1645306740000|2022-02-19 21:39:00|14139.68|14019.68|14139.7|14019.7|14139.89|14019.89|14139.63|14019.63|9
1645306750000|2022-02-19 21:39:10|14139.85|14019.85|14140.37|14020.37|14140.37|14020.37|14139.64|14019.64|7
1645306760000|2022-02-19 21:39:20|14140.73|14020.73|14140.92|14020.92|14140.92|14020.92|14140.12|14020.12|10
1645306770000|2022-02-19 21:39:30|14141.16|14021.16|14141.16|14021.16|14141.27|14021.27|14141.05|14021.05|9
1645306780000|2022-02-19 21:39:40|14141.14|14021.14|14142.93|14022.93|14142.93|14022.93|14141.12|14021.12|7
1645306790000|2022-02-19 21:39:50|14143|14023|14142.2|14022.2|14143.27|14023.27|14142.03|14022.03|10
1645306800000|2022-02-19 21:40:00|14142.56|14022.56|14143.8|14023.8|14143.8|14023.8|14142.56|14022.56|9
1645306810000|2022-02-19 21:40:10|14143.66|14023.66|14145.08|14025.08|14145.08|14025.08|14143.66|14023.66|8
1645306820000|2022-02-19 21:40:20|14145.1|14025.1|14145.2|14025.2|14145.37|14025.37|14144.76|14024.76|8
1645306830000|2022-02-19 21:40:30|14145.01|14025.01|14144.24|14024.24|14145.59|14025.59|14144.24|14024.24|9
1645306840000|2022-02-19 21:40:40|14144.28|14024.28|14143.91|14023.91|14144.3|14024.3|14143.9|14023.9|9
1645306850000|2022-02-19 21:40:50|14144.01|14024.01|14144.03|14024.03|14144.14|14024.14|14143.96|14023.96|9
1645306860000|2022-02-19 21:41:00|14144.02|14024.02|14143.97|14023.97|14144.04|14024.04|14143.84|14023.84|7
1645306870000|2022-02-19 21:41:10|14143.95|14023.95|14145.63|14025.63|14145.63|14025.63|14143.95|14023.95|9
1645306880000|2022-02-19 21:41:20|14145.73|14025.73|14145.27|14025.27|14145.95|14025.95|14145.12|14025.12|8
1645306890000|2022-02-19 21:41:30|14145.16|14025.16|14144.59|14024.59|14145.16|14025.16|14144.59|14024.59|10
1645306900000|2022-02-19 21:41:40|14144.7|14024.7|14144.6|14024.6|14144.87|14024.87|14144.55|14024.55|10
1645306910000|2022-02-19 21:41:50|14144.58|14024.58|14144.44|14024.44|14145.81|14025.81|14144.09|14024.09|10
1645306920000|2022-02-19 21:42:00|14144.2|14024.2|14141|14021|14144.2|14024.2|14141|14021|9
1645306930000|2022-02-19 21:42:10|14140.91|14020.91|14137.99|14017.99|14140.91|14020.91|14137.99|14017.99|10
1645306940000|2022-02-19 21:42:20|14137.38|14017.38|14133.12|14013.12|14137.38|14017.38|14133.12|14013.12|10
1645306950000|2022-02-19 21:42:30|14133.84|14013.84|14131.13|14011.13|14133.84|14013.84|14131.13|14011.13|10
1645306960000|2022-02-19 21:42:40|14131.11|14011.11|14127.93|14007.93|14131.11|14011.11|14127.61|14007.61|10
1645306970000|2022-02-19 21:42:50|14128.55|14008.55|14136|14016|14136|14016|14128.55|14008.55|10
1645306980000|2022-02-19 21:43:00|14136.05|14016.05|14137.27|14017.27|14137.43|14017.43|14136.03|14016.03|9
1645306990000|2022-02-19 21:43:10|14138|14018|14140.27|14020.27|14140.27|14020.27|14138|14018|9
1645307000000|2022-02-19 21:43:20|14140.07|14020.07|14143.41|14023.41|14143.41|14023.41|14139.84|14019.84|10
1645307010000|2022-02-19 21:43:30|14143.57|14023.57|14143.57|14023.57|14143.72|14023.72|14143.57|14023.57|5
1645307020000|2022-02-19 21:43:40|14143.56|14023.56|14144.04|14024.04|14144.04|14024.04|14143.56|14023.56|5
1645307030000|2022-02-19 21:43:50|14143.95|14023.95|14144.66|14024.66|14144.82|14024.82|14143.95|14023.95|7
1645307040000|2022-02-19 21:44:00|14144.69|14024.69|14144.55|14024.55|14144.84|14024.84|14144.46|14024.46|8
1645307050000|2022-02-19 21:44:10|14144.52|14024.52|14144.21|14024.21|14144.57|14024.57|14144.21|14024.21|6
1645307060000|2022-02-19 21:44:20|14144.1|14024.1|14144.4|14024.4|14144.4|14024.4|14143.7|14023.7|9
1645307070000|2022-02-19 21:44:30|14144.07|14024.07|14143.27|14023.27|14144.07|14024.07|14143.27|14023.27|9
1645307080000|2022-02-19 21:44:40|14143.4|14023.4|14143.22|14023.22|14143.42|14023.42|14143.01|14023.01|6
1645307090000|2022-02-19 21:44:50|14143.23|14023.23|14144.46|14024.46|14144.46|14024.46|14143.22|14023.22|9
1645307100000|2022-02-19 21:45:00|14144.78|14024.78|14144.77|14024.77|14145.12|14025.12|14144.75|14024.75|8
1645307110000|2022-02-19 21:45:10|14145.12|14025.12|14145.36|14025.36|14145.48|14025.48|14143.91|14023.91|10
1645307120000|2022-02-19 21:45:20|14145.91|14025.91|14146.62|14026.62|14147.03|14027.03|14145.8|14025.8|10
1645307130000|2022-02-19 21:45:30|14146.26|14026.26|14145.76|14025.76|14146.36|14026.36|14145.66|14025.66|9
1645307140000|2022-02-19 21:45:40|14145.98|14025.98|14146.13|14026.13|14146.41|14026.41|14145.98|14025.98|8
1645307150000|2022-02-19 21:45:50|14146.43|14026.43|14147.8|14027.8|14147.8|14027.8|14146.33|14026.33|8
1645307160000|2022-02-19 21:46:00|14147.68|14027.68|14147.02|14027.02|14147.68|14027.68|14147.02|14027.02|7
1645307170000|2022-02-19 21:46:10|14147.05|14027.05|14147.39|14027.39|14147.41|14027.41|14147.02|14027.02|6
1645307180000|2022-02-19 21:46:20|14147.19|14027.19|14146.32|14026.32|14147.23|14027.23|14146.29|14026.29|9
1645307190000|2022-02-19 21:46:30|14146.31|14026.31|14145.34|14025.34|14146.31|14026.31|14145.34|14025.34|8
1645307200000|2022-02-19 21:46:40|14145.02|14025.02|14144.02|14024.02|14145.04|14025.04|14144.02|14024.02|9
1645307210000|2022-02-19 21:46:50|14143.46|14023.46|14143.56|14023.56|14143.56|14023.56|14142.9|14022.9|10
1645307220000|2022-02-19 21:47:00|14143.49|14023.49|14142.97|14022.97|14143.49|14023.49|14142.8|14022.8|9
1645307230000|2022-02-19 21:47:10|14143.07|14023.07|14141.9|14021.9|14143.37|14023.37|14141.9|14021.9|9
1645307240000|2022-02-19 21:47:20|14141.89|14021.89|14141.72|14021.72|14141.95|14021.95|14141.56|14021.56|8
1645307250000|2022-02-19 21:47:30|14141.88|14021.88|14142.07|14022.07|14142.48|14022.48|14141.47|14021.47|10
1645307260000|2022-02-19 21:47:40|14142.35|14022.35|14140.54|14020.54|14142.35|14022.35|14140.54|14020.54|8
1645307270000|2022-02-19 21:47:50|14140.33|14020.33|14138.77|14018.77|14140.33|14020.33|14138.77|14018.77|6
1645307280000|2022-02-19 21:48:00|14138.54|14018.54|14137.25|14017.25|14138.54|14018.54|14137.25|14017.25|10
1645307290000|2022-02-19 21:48:10|14137.64|14017.64|14137.98|14017.98|14138.27|14018.27|14137.55|14017.55|8
1645307300000|2022-02-19 21:48:20|14137.45|14017.45|14137.59|14017.59|14138.09|14018.09|14137.45|14017.45|10
1645307310000|2022-02-19 21:48:30|14137.54|14017.54|14137.23|14017.23|14137.55|14017.55|14137.23|14017.23|9
1645307320000|2022-02-19 21:48:40|14136.86|14016.86|14135.12|14015.12|14136.93|14016.93|14135.12|14015.12|8
1645307330000|2022-02-19 21:48:50|14135.01|14015.01|14134.84|14014.84|14135.1|14015.1|14134.84|14014.84|7
1645307340000|2022-02-19 21:49:00|14134.82|14014.82|14134.8|14014.8|14134.86|14014.86|14134.7|14014.7|5
1645307350000|2022-02-19 21:49:10|14134.74|14014.74|14136.47|14016.47|14136.47|14016.47|14134.74|14014.74|10
1645307360000|2022-02-19 21:49:20|14136.85|14016.85|14137.67|14017.67|14137.67|14017.67|14136.84|14016.84|10
1645307370000|2022-02-19 21:49:30|14137.9|14017.9|14138.4|14018.4|14138.4|14018.4|14137.84|14017.84|9
1645307380000|2022-02-19 21:49:40|14138.71|14018.71|14140.29|14020.29|14140.29|14020.29|14138.71|14018.71|9
1645307390000|2022-02-19 21:49:50|14140.35|14020.35|14141.5|14021.5|14141.5|14021.5|14140.35|14020.35|9
1645307400000|2022-02-19 21:50:00|14141.46|14021.46|14141.66|14021.66|14141.66|14021.66|14141.09|14021.09|9
1645307410000|2022-02-19 21:50:10|14142.1|14022.1|14143.42|14023.42|14143.42|14023.42|14142.1|14022.1|9
1645307420000|2022-02-19 21:50:20|14143.34|14023.34|14143.37|14023.37|14143.89|14023.89|14143.34|14023.34|9
1645307430000|2022-02-19 21:50:30|14144|14024|14143.09|14023.09|14144.03|14024.03|14143.09|14023.09|9
1645307440000|2022-02-19 21:50:40|14143.12|14023.12|14140.22|14020.22|14143.12|14023.12|14140.22|14020.22|10
1645307450000|2022-02-19 21:50:50|14140.21|14020.21|14139.52|14019.52|14140.21|14020.21|14139.52|14019.52|10
1645307460000|2022-02-19 21:51:00|14139.5|14019.5|14138.27|14018.27|14139.55|14019.55|14138.27|14018.27|10
1645307470000|2022-02-19 21:51:10|14137.45|14017.45|14138.71|14018.71|14138.76|14018.76|14137.45|14017.45|10
1645307480000|2022-02-19 21:51:20|14138.66|14018.66|14139.05|14019.05|14139.09|14019.09|14138.66|14018.66|8
1645307490000|2022-02-19 21:51:30|14139|14019|14139.4|14019.4|14139.59|14019.59|14138.69|14018.69|9
1645307500000|2022-02-19 21:51:40|14139.7|14019.7|14139.43|14019.43|14139.7|14019.7|14139.28|14019.28|7
1645307510000|2022-02-19 21:51:50|14139.68|14019.68|14140.34|14020.34|14140.34|14020.34|14139.68|14019.68|8
1645307520000|2022-02-19 21:52:00|14140.22|14020.22|14140.49|14020.49|14140.68|14020.68|14140.15|14020.15|8
1645307530000|2022-02-19 21:52:10|14140.56|14020.56|14140.76|14020.76|14140.77|14020.77|14140.52|14020.52|9
1645307540000|2022-02-19 21:52:20|14140.56|14020.56|14141.14|14021.14|14141.26|14021.26|14140.55|14020.55|8
1645307550000|2022-02-19 21:52:30|14141.25|14021.25|14141.59|14021.59|14141.59|14021.59|14140.93|14020.93|8
1645307560000|2022-02-19 21:52:40|14141.9|14021.9|14143.21|14023.21|14143.21|14023.21|14141.9|14021.9|9
1645307570000|2022-02-19 21:52:50|14143.78|14023.78|14145.08|14025.08|14145.08|14025.08|14143.78|14023.78|8
1645307580000|2022-02-19 21:53:00|14145.13|14025.13|14145.92|14025.92|14145.92|14025.92|14145.07|14025.07|8
1645307590000|2022-02-19 21:53:10|14145.9|14025.9|14144.45|14024.45|14145.98|14025.98|14144.38|14024.38|10
1645307600000|2022-02-19 21:53:20|14144.94|14024.94|14145.26|14025.26|14145.26|14025.26|14144.94|14024.94|5
1645307610000|2022-02-19 21:53:30|14145.27|14025.27|14146.11|14026.11|14146.11|14026.11|14145.27|14025.27|10
1645307620000|2022-02-19 21:53:40|14145.61|14025.61|14146.41|14026.41|14146.42|14026.42|14145.61|14025.61|9
1645307630000|2022-02-19 21:53:50|14146.54|14026.54|14147.98|14027.98|14147.98|14027.98|14146.36|14026.36|8
1645307640000|2022-02-19 21:54:00|14148.21|14028.21|14151.56|14031.56|14151.56|14031.56|14148.21|14028.21|9
1645307650000|2022-02-19 21:54:10|14151.59|14031.59|14152.5|14032.5|14152.71|14032.71|14151.59|14031.59|9
1645307660000|2022-02-19 21:54:20|14152.59|14032.59|14152.48|14032.48|14153.02|14033.02|14152.35|14032.35|9
1645307670000|2022-02-19 21:54:30|14152.12|14032.12|14151.33|14031.33|14152.34|14032.34|14151.33|14031.33|8
1645307680000|2022-02-19 21:54:40|14150.98|14030.98|14149.86|14029.86|14150.98|14030.98|14149.86|14029.86|8
1645307690000|2022-02-19 21:54:50|14149.7|14029.7|14149.99|14029.99|14150.02|14030.02|14149.55|14029.55|8
1645307700000|2022-02-19 21:55:00|14149.91|14029.91|14149.73|14029.73|14149.97|14029.97|14149.59|14029.59|8
1645307710000|2022-02-19 21:55:10|14149.79|14029.79|14149.85|14029.85|14149.99|14029.99|14149.75|14029.75|7
1645307720000|2022-02-19 21:55:20|14149.35|14029.35|14149.57|14029.57|14150.07|14030.07|14149.35|14029.35|8
1645307730000|2022-02-19 21:55:30|14149.72|14029.72|14149.68|14029.68|14150.25|14030.25|14149.68|14029.68|10
1645307740000|2022-02-19 21:55:40|14149.74|14029.74|14149.72|14029.72|14149.92|14029.92|14149.68|14029.68|9
1645307750000|2022-02-19 21:55:50|14149.84|14029.84|14150.4|14030.4|14150.4|14030.4|14149.84|14029.84|10
1645307760000|2022-02-19 21:56:00|14150.66|14030.66|14150.16|14030.16|14150.66|14030.66|14149.82|14029.82|9
1645307770000|2022-02-19 21:56:10|14150.41|14030.41|14150.48|14030.48|14150.83|14030.83|14150.41|14030.41|10
1645307780000|2022-02-19 21:56:20|14150.52|14030.52|14149.56|14029.56|14150.52|14030.52|14149.55|14029.55|8
1645307790000|2022-02-19 21:56:30|14149.32|14029.32|14148.85|14028.85|14149.32|14029.32|14148.74|14028.74|7
1645307800000|2022-02-19 21:56:40|14148.41|14028.41|14146.86|14026.86|14148.41|14028.41|14146.84|14026.84|10
1645307810000|2022-02-19 21:56:50|14146.66|14026.66|14146.82|14026.82|14146.82|14026.82|14146.64|14026.64|10
1645307820000|2022-02-19 21:57:00|14146.78|14026.78|14147.37|14027.37|14147.37|14027.37|14146.78|14026.78|7
1645307830000|2022-02-19 21:57:10|14147.28|14027.28|14147.19|14027.19|14147.38|14027.38|14146.76|14026.76|10
1645307840000|2022-02-19 21:57:20|14147.22|14027.22|14145.7|14025.7|14147.65|14027.65|14145.7|14025.7|10
1645307850000|2022-02-19 21:57:30|14145.69|14025.69|14145.54|14025.54|14145.84|14025.84|14145.53|14025.53|10
1645307860000|2022-02-19 21:57:40|14145.53|14025.53|14145.58|14025.58|14146.06|14026.06|14145.53|14025.53|10
1645307870000|2022-02-19 21:57:50|14145.38|14025.38|14145.42|14025.42|14145.61|14025.61|14145.27|14025.27|10
1645307880000|2022-02-19 21:58:00|14145.52|14025.52|14145.21|14025.21|14145.69|14025.69|14145.21|14025.21|8
1645307890000|2022-02-19 21:58:10|14144.85|14024.85|14144.69|14024.69|14144.89|14024.89|14144.59|14024.59|7
1645307900000|2022-02-19 21:58:20|14144.99|14024.99|14145.77|14025.77|14145.87|14025.87|14144.99|14024.99|8
1645307910000|2022-02-19 21:58:30|14145.81|14025.81|14146.62|14026.62|14146.62|14026.62|14145.81|14025.81|6
1645307920000|2022-02-19 21:58:40|14146.65|14026.65|14149.39|14029.39|14149.39|14029.39|14146.65|14026.65|8
1645307930000|2022-02-19 21:58:50|14149.83|14029.83|14149.79|14029.79|14150|14030|14149.63|14029.63|10
1645307940000|2022-02-19 21:59:00|14149.32|14029.32|14147.26|14027.26|14149.32|14029.32|14147.26|14027.26|9
1645307950000|2022-02-19 21:59:10|14146.93|14026.93|14145.84|14025.84|14146.93|14026.93|14145.84|14025.84|9
1645307960000|2022-02-19 21:59:20|14145.75|14025.75|14146.74|14026.74|14146.74|14026.74|14145.5|14025.5|10
1645307970000|2022-02-19 21:59:30|14146.5|14026.5|14146.33|14026.33|14146.5|14026.5|14146.16|14026.16|7
1645307980000|2022-02-19 21:59:40|14146.49|14026.49|14146.66|14026.66|14146.94|14026.94|14146.47|14026.47|9
1645307990000|2022-02-19 21:59:50|14146.94|14026.94|14147.3|14027.3|14147.3|14027.3|14146.86|14026.86|9
1645308000000|2022-02-19 22:00:00|14147.06|14027.06|14148.71|14028.71|14148.71|14028.71|14147.06|14027.06|10
1645308010000|2022-02-19 22:00:10|14148.65|14028.65|14148.3|14028.3|14148.94|14028.94|14148.3|14028.3|9
1645308020000|2022-02-19 22:00:20|14147.85|14027.85|14147.72|14027.72|14148.22|14028.22|14146.94|14026.94|10
1645308030000|2022-02-19 22:00:30|14147.85|14027.85|14146.7|14026.7|14147.85|14027.85|14146.7|14026.7|9
1645308040000|2022-02-19 22:00:40|14146.57|14026.57|14145.84|14025.84|14146.57|14026.57|14145.76|14025.76|9
1645308050000|2022-02-19 22:00:50|14145.77|14025.77|14145.39|14025.39|14146.28|14026.28|14144.85|14024.85|10
1645308060000|2022-02-19 22:01:00|14145.45|14025.45|14146.29|14026.29|14146.42|14026.42|14145.45|14025.45|10
1645308070000|2022-02-19 22:01:10|14146.3|14026.3|14146.97|14026.97|14147.24|14027.24|14146.3|14026.3|10
1645308080000|2022-02-19 22:01:20|14147.35|14027.35|14148.45|14028.45|14148.67|14028.67|14147.35|14027.35|10
1645308090000|2022-02-19 22:01:30|14148.68|14028.68|14148.73|14028.73|14148.87|14028.87|14148.55|14028.55|9
1645308100000|2022-02-19 22:01:40|14148.7|14028.7|14149.31|14029.31|14149.55|14029.55|14148.7|14028.7|9
1645308110000|2022-02-19 22:01:50|14149.58|14029.58|14148.91|14028.91|14149.78|14029.78|14148.7|14028.7|10
1645308120000|2022-02-19 22:02:00|14148.8|14028.8|14148.03|14028.03|14148.8|14028.8|14147.95|14027.95|9
1645308130000|2022-02-19 22:02:10|14148|14028|14149.77|14029.77|14149.77|14029.77|14147.9|14027.9|10
1645308140000|2022-02-19 22:02:20|14150.08|14030.08|14153.77|14033.77|14153.77|14033.77|14150.08|14030.08|10
1645308150000|2022-02-19 22:02:30|14153.9|14033.9|14157.54|14037.54|14157.54|14037.54|14153.9|14033.9|10
1645308160000|2022-02-19 22:02:40|14157.79|14037.79|14158.67|14038.67|14158.68|14038.68|14157.79|14037.79|9
1645308170000|2022-02-19 22:02:50|14158.92|14038.92|14163.38|14043.38|14163.38|14043.38|14158.92|14038.92|9
1645308180000|2022-02-19 22:03:00|14163.66|14043.66|14166.14|14046.14|14166.17|14046.17|14163.66|14043.66|10
1645308190000|2022-02-19 22:03:10|14166.1|14046.1|14165.28|14045.28|14166.28|14046.28|14165.23|14045.23|10
1645308200000|2022-02-19 22:03:20|14165.4|14045.4|14162.74|14042.74|14165.4|14045.4|14162.74|14042.74|9
1645308210000|2022-02-19 22:03:30|14162.73|14042.73|14160.67|14040.67|14163.07|14043.07|14160.67|14040.67|10
1645308220000|2022-02-19 22:03:40|14160.57|14040.57|14157.96|14037.96|14160.57|14040.57|14157.96|14037.96|10
1645308230000|2022-02-19 22:03:50|14157.41|14037.41|14158.4|14038.4|14158.49|14038.49|14157.41|14037.41|9
1645308240000|2022-02-19 22:04:00|14158.35|14038.35|14157.24|14037.24|14158.56|14038.56|14157.24|14037.24|10
1645308250000|2022-02-19 22:04:10|14157.22|14037.22|14157.67|14037.67|14158.6|14038.6|14157.22|14037.22|10
1645308260000|2022-02-19 22:04:20|14158.15|14038.15|14157.39|14037.39|14158.16|14038.16|14157.39|14037.39|10
1645308270000|2022-02-19 22:04:30|14157.27|14037.27|14156.1|14036.1|14157.27|14037.27|14155.86|14035.86|10
1645308280000|2022-02-19 22:04:40|14155.79|14035.79|14154.99|14034.99|14155.82|14035.82|14154.99|14034.99|9
1645308290000|2022-02-19 22:04:50|14153.99|14033.99|14153.83|14033.83|14153.99|14033.99|14153.69|14033.69|8
1645308300000|2022-02-19 22:05:00|14154.01|14034.01|14151.38|14031.38|14154.01|14034.01|14151.38|14031.38|9
1645308310000|2022-02-19 22:05:10|14150.4|14030.4|14148.48|14028.48|14150.4|14030.4|14148.48|14028.48|10
1645308320000|2022-02-19 22:05:20|14148.49|14028.49|14148.37|14028.37|14148.5|14028.5|14148.27|14028.27|7
1645308330000|2022-02-19 22:05:30|14148.64|14028.64|14147.89|14027.89|14148.64|14028.64|14147.68|14027.68|10
1645308340000|2022-02-19 22:05:40|14147.98|14027.98|14150.02|14030.02|14150.35|14030.35|14147.98|14027.98|10
1645308350000|2022-02-19 22:05:50|14150.03|14030.03|14150.26|14030.26|14150.3|14030.3|14149.8|14029.8|10
1645308360000|2022-02-19 22:06:00|14150.19|14030.19|14149.61|14029.61|14150.61|14030.61|14149.61|14029.61|9
1645308370000|2022-02-19 22:06:10|14149.73|14029.73|14150.12|14030.12|14150.26|14030.26|14149.71|14029.71|8
1645308380000|2022-02-19 22:06:20|14149.87|14029.87|14149.54|14029.54|14150.13|14030.13|14149.54|14029.54|7
1645308390000|2022-02-19 22:06:30|14149.86|14029.86|14150.05|14030.05|14150.08|14030.08|14149.54|14029.54|9
1645308400000|2022-02-19 22:06:40|14150.03|14030.03|14149.82|14029.82|14150.27|14030.27|14149.82|14029.82|7
1645308410000|2022-02-19 22:06:50|14149.8|14029.8|14148.89|14028.89|14149.8|14029.8|14148.74|14028.74|7
1645308420000|2022-02-19 22:07:00|14148.6|14028.6|14149.44|14029.44|14149.52|14029.52|14148.6|14028.6|8
1645308430000|2022-02-19 22:07:10|14149.37|14029.37|14148.69|14028.69|14149.39|14029.39|14148.69|14028.69|10
1645308440000|2022-02-19 22:07:20|14148.8|14028.8|14149.23|14029.23|14149.66|14029.66|14148.8|14028.8|8
1645308450000|2022-02-19 22:07:30|14149.32|14029.32|14149.35|14029.35|14149.73|14029.73|14149.11|14029.11|9
1645308460000|2022-02-19 22:07:40|14149.07|14029.07|14149.88|14029.88|14149.88|14029.88|14148.89|14028.89|9
1645308470000|2022-02-19 22:07:50|14150.15|14030.15|14150.45|14030.45|14150.5|14030.5|14150.01|14030.01|9
1645308480000|2022-02-19 22:08:00|14150.2|14030.2|14150.83|14030.83|14150.83|14030.83|14149.88|14029.88|10
1645308490000|2022-02-19 22:08:10|14150.8|14030.8|14151.43|14031.43|14151.65|14031.65|14150.71|14030.71|9
1645308500000|2022-02-19 22:08:20|14151.41|14031.41|14151.89|14031.89|14151.89|14031.89|14151.41|14031.41|6
1645308510000|2022-02-19 22:08:30|14152.27|14032.27|14151.44|14031.44|14152.27|14032.27|14151.25|14031.25|9
1645308520000|2022-02-19 22:08:40|14151.52|14031.52|14151.03|14031.03|14151.69|14031.69|14150.95|14030.95|10
1645308530000|2022-02-19 22:08:50|14151.11|14031.11|14151.32|14031.32|14151.69|14031.69|14151.11|14031.11|7
1645308540000|2022-02-19 22:09:00|14151.3|14031.3|14151.45|14031.45|14151.45|14031.45|14151.1|14031.1|8
1645308550000|2022-02-19 22:09:10|14151.5|14031.5|14151.77|14031.77|14151.77|14031.77|14151.36|14031.36|8
1645308560000|2022-02-19 22:09:20|14151.97|14031.97|14152.11|14032.11|14152.14|14032.14|14151.92|14031.92|7
1645308570000|2022-02-19 22:09:30|14151.23|14031.23|14150.48|14030.48|14151.23|14031.23|14150.48|14030.48|8
1645308580000|2022-02-19 22:09:40|14150.56|14030.56|14150.28|14030.28|14150.59|14030.59|14150.12|14030.12|10
1645308590000|2022-02-19 22:09:50|14150.13|14030.13|14149.96|14029.96|14150.21|14030.21|14149.96|14029.96|7
1645308600000|2022-02-19 22:10:00|14149.95|14029.95|14149.65|14029.65|14149.95|14029.95|14149.61|14029.61|10
1645308610000|2022-02-19 22:10:10|14149.68|14029.68|14149.14|14029.14|14149.71|14029.71|14149.14|14029.14|8
1645308620000|2022-02-19 22:10:20|14149.1|14029.1|14148.52|14028.52|14149.1|14029.1|14148.34|14028.34|10
1645308630000|2022-02-19 22:10:30|14148.45|14028.45|14148.04|14028.04|14148.55|14028.55|14148.04|14028.04|9
1645308640000|2022-02-19 22:10:40|14148|14028|14145.76|14025.76|14148|14028|14145.76|14025.76|10
1645308650000|2022-02-19 22:10:50|14145.47|14025.47|14144.16|14024.16|14145.47|14025.47|14144.04|14024.04|10
1645308660000|2022-02-19 22:11:00|14144.09|14024.09|14144.25|14024.25|14144.4|14024.4|14143.45|14023.45|10
1645308670000|2022-02-19 22:11:10|14143.78|14023.78|14142.55|14022.55|14143.83|14023.83|14142.55|14022.55|10
1645308680000|2022-02-19 22:11:20|14142.52|14022.52|14140.44|14020.44|14142.52|14022.52|14140.44|14020.44|9
1645308690000|2022-02-19 22:11:30|14140.38|14020.38|14139.65|14019.65|14140.38|14020.38|14139.32|14019.32|8
1645308700000|2022-02-19 22:11:40|14139.69|14019.69|14137.69|14017.69|14139.69|14019.69|14137.69|14017.69|9
1645308710000|2022-02-19 22:11:50|14137.54|14017.54|14137.26|14017.26|14137.54|14017.54|14137.17|14017.17|10
1645308720000|2022-02-19 22:12:00|14137.45|14017.45|14137.93|14017.93|14138.18|14018.18|14137.45|14017.45|9
1645308730000|2022-02-19 22:12:10|14137.91|14017.91|14137.6|14017.6|14137.92|14017.92|14137.46|14017.46|8
1645308740000|2022-02-19 22:12:20|14137.5|14017.5|14137.86|14017.86|14137.89|14017.89|14137.47|14017.47|8
1645308750000|2022-02-19 22:12:30|14137.83|14017.83|14137.33|14017.33|14137.94|14017.94|14137.33|14017.33|8
1645308760000|2022-02-19 22:12:40|14137.12|14017.12|14136.93|14016.93|14137.17|14017.17|14136.93|14016.93|7
1645308770000|2022-02-19 22:12:50|14137.05|14017.05|14138.15|14018.15|14138.15|14018.15|14137.05|14017.05|10
1645308780000|2022-02-19 22:13:00|14138.19|14018.19|14140.21|14020.21|14140.21|14020.21|14138.19|14018.19|10
1645308790000|2022-02-19 22:13:10|14140.2|14020.2|14141.38|14021.38|14141.38|14021.38|14140.2|14020.2|9
1645308800000|2022-02-19 22:13:20|14141.41|14021.41|14142.81|14022.81|14142.81|14022.81|14141.41|14021.41|9
1645308810000|2022-02-19 22:13:30|14143.62|14023.62|14144.47|14024.47|14144.47|14024.47|14143.43|14023.43|7
1645308820000|2022-02-19 22:13:40|14144.44|14024.44|14146.78|14026.78|14146.78|14026.78|14144.44|14024.44|10
1645308830000|2022-02-19 22:13:50|14146.97|14026.97|14149.22|14029.22|14149.22|14029.22|14146.97|14026.97|10
1645308840000|2022-02-19 22:14:00|14149.56|14029.56|14149.64|14029.64|14149.84|14029.84|14149.5|14029.5|9
1645308850000|2022-02-19 22:14:10|14149.62|14029.62|14149.52|14029.52|14149.66|14029.66|14149.48|14029.48|8
1645308860000|2022-02-19 22:14:20|14149.5|14029.5|14149.7|14029.7|14149.94|14029.94|14149.5|14029.5|9
1645308870000|2022-02-19 22:14:30|14149.82|14029.82|14150.03|14030.03|14150.3|14030.3|14149.82|14029.82|9
1645308880000|2022-02-19 22:14:40|14149.99|14029.99|14149.82|14029.82|14150.12|14030.12|14149.78|14029.78|8
1645308890000|2022-02-19 22:14:50|14149.77|14029.77|14150.28|14030.28|14150.28|14030.28|14149.74|14029.74|10
1645308900000|2022-02-19 22:15:00|14150.79|14030.79|14150.26|14030.26|14151.01|14031.01|14150.26|14030.26|8
1645308910000|2022-02-19 22:15:10|14149.65|14029.65|14149.83|14029.83|14149.83|14029.83|14149.55|14029.55|7
1645308920000|2022-02-19 22:15:20|14149.92|14029.92|14150.13|14030.13|14150.21|14030.21|14149.92|14029.92|9
1645308930000|2022-02-19 22:15:30|14150.03|14030.03|14149.91|14029.91|14150.24|14030.24|14149.82|14029.82|9
1645308940000|2022-02-19 22:15:40|14149.67|14029.67|14149.39|14029.39|14149.76|14029.76|14149.13|14029.13|8
1645308950000|2022-02-19 22:15:50|14149.53|14029.53|14149.26|14029.26|14149.75|14029.75|14149.26|14029.26|7
1645308960000|2022-02-19 22:16:00|14149.6|14029.6|14149.35|14029.35|14149.6|14029.6|14148.94|14028.94|8
1645308970000|2022-02-19 22:16:10|14149.74|14029.74|14149.14|14029.14|14149.74|14029.74|14149.03|14029.03|8
1645308980000|2022-02-19 22:16:20|14149.38|14029.38|14149.62|14029.62|14149.62|14029.62|14149.28|14029.28|10
1645308990000|2022-02-19 22:16:30|14149.72|14029.72|14148.34|14028.34|14149.78|14029.78|14148.34|14028.34|9
1645309000000|2022-02-19 22:16:40|14148.19|14028.19|14148.36|14028.36|14148.43|14028.43|14148.06|14028.06|9
1645309010000|2022-02-19 22:16:50|14148.47|14028.47|14147.46|14027.46|14148.49|14028.49|14147.46|14027.46|9
1645309020000|2022-02-19 22:17:00|14147.66|14027.66|14146.3|14026.3|14147.82|14027.82|14146.3|14026.3|9
1645309030000|2022-02-19 22:17:10|14146.23|14026.23|14145.22|14025.22|14146.23|14026.23|14144.88|14024.88|8
1645309040000|2022-02-19 22:17:20|14145.08|14025.08|14144.58|14024.58|14145.11|14025.11|14144.58|14024.58|8
1645309050000|2022-02-19 22:17:30|14144.64|14024.64|14144.01|14024.01|14144.64|14024.64|14144.01|14024.01|9
1645309060000|2022-02-19 22:17:40|14144.02|14024.02|14144|14024|14144.67|14024.67|14144|14024|8
1645309070000|2022-02-19 22:17:50|14143.97|14023.97|14144.1|14024.1|14144.45|14024.45|14143.97|14023.97|9
1645309080000|2022-02-19 22:18:00|14144.07|14024.07|14144.42|14024.42|14144.42|14024.42|14143.84|14023.84|8
1645309090000|2022-02-19 22:18:10|14145.09|14025.09|14146.12|14026.12|14146.18|14026.18|14145.09|14025.09|6
1645309100000|2022-02-19 22:18:20|14146.26|14026.26|14146.48|14026.48|14146.48|14026.48|14146.16|14026.16|5
1645309110000|2022-02-19 22:18:30|14146.33|14026.33|14146.32|14026.32|14146.33|14026.33|14145.96|14025.96|6
1645309120000|2022-02-19 22:18:40|14146.26|14026.26|14146.41|14026.41|14146.55|14026.55|14146.26|14026.26|7
1645309130000|2022-02-19 22:18:50|14146.66|14026.66|14146.77|14026.77|14147.19|14027.19|14146.66|14026.66|9
1645309140000|2022-02-19 22:19:00|14146.91|14026.91|14146.85|14026.85|14147.02|14027.02|14146.44|14026.44|9
1645309150000|2022-02-19 22:19:10|14146.75|14026.75|14146.85|14026.85|14146.91|14026.91|14146.64|14026.64|7
1645309160000|2022-02-19 22:19:20|14146.77|14026.77|14146.45|14026.45|14146.84|14026.84|14146.45|14026.45|8
1645309170000|2022-02-19 22:19:30|14146.38|14026.38|14144.44|14024.44|14146.38|14026.38|14144.44|14024.44|10
1645309180000|2022-02-19 22:19:40|14144.36|14024.36|14143.32|14023.32|14144.36|14024.36|14143.27|14023.27|10
1645309190000|2022-02-19 22:19:50|14143.28|14023.28|14142.89|14022.89|14143.28|14023.28|14142.87|14022.87|10
1645309200000|2022-02-19 22:20:00|14142.72|14022.72|14142.82|14022.82|14142.83|14022.83|14142.52|14022.52|10
1645309210000|2022-02-19 22:20:10|14142.91|14022.91|14137.99|14017.99|14142.91|14022.91|14137.99|14017.99|10
1645309220000|2022-02-19 22:20:20|14137.25|14017.25|14133.34|14013.34|14137.25|14017.25|14133.34|14013.34|10
1645309230000|2022-02-19 22:20:30|14133.21|14013.21|14131.69|14011.69|14133.21|14013.21|14131.69|14011.69|10
1645309240000|2022-02-19 22:20:40|14131.77|14011.77|14130.44|14010.44|14132.17|14012.17|14130.44|14010.44|10
1645309250000|2022-02-19 22:20:50|14130.84|14010.84|14126.02|14006.02|14130.84|14010.84|14125.99|14005.99|10
1645309260000|2022-02-19 22:21:00|14126.06|14006.06|14125.71|14005.71|14126.21|14006.21|14125.68|14005.68|10
1645309270000|2022-02-19 22:21:10|14125.74|14005.74|14125.3|14005.3|14125.8|14005.8|14125.3|14005.3|8
1645309280000|2022-02-19 22:21:20|14125.44|14005.44|14126.02|14006.02|14126.02|14006.02|14125.44|14005.44|10
1645309290000|2022-02-19 22:21:30|14125.66|14005.66|14126.49|14006.49|14126.58|14006.58|14125.58|14005.58|9
1645309300000|2022-02-19 22:21:40|14126.2|14006.2|14126.02|14006.02|14126.43|14006.43|14125.89|14005.89|10
1645309310000|2022-02-19 22:21:50|14126.07|14006.07|14125.86|14005.86|14126.28|14006.28|14125.8|14005.8|10
1645309320000|2022-02-19 22:22:00|14125.69|14005.69|14125.86|14005.86|14125.86|14005.86|14125.38|14005.38|10
1645309330000|2022-02-19 22:22:10|14125.91|14005.91|14125.98|14005.98|14126.18|14006.18|14125.91|14005.91|9
1645309340000|2022-02-19 22:22:20|14125.77|14005.77|14126.98|14006.98|14126.98|14006.98|14125.77|14005.77|10
1645309350000|2022-02-19 22:22:30|14126.99|14006.99|14127.34|14007.34|14127.4|14007.4|14126.99|14006.99|10
1645309360000|2022-02-19 22:22:40|14127.28|14007.28|14126.9|14006.9|14127.31|14007.31|14126.9|14006.9|7
1645309370000|2022-02-19 22:22:50|14127.04|14007.04|14126.52|14006.52|14127.04|14007.04|14126.3|14006.3|10
1645309380000|2022-02-19 22:23:00|14126.58|14006.58|14125.52|14005.52|14126.58|14006.58|14125.52|14005.52|9
1645309390000|2022-02-19 22:23:10|14125.94|14005.94|14125.21|14005.21|14126.18|14006.18|14125.17|14005.17|8
1645309400000|2022-02-19 22:23:20|14125.05|14005.05|14126.46|14006.46|14126.46|14006.46|14124.54|14004.54|9
1645309410000|2022-02-19 22:23:30|14126.34|14006.34|14127.29|14007.29|14127.29|14007.29|14126.22|14006.22|7
1645309420000|2022-02-19 22:23:40|14127.41|14007.41|14128.41|14008.41|14128.41|14008.41|14127.41|14007.41|9
1645309430000|2022-02-19 22:23:50|14128.12|14008.12|14129.05|14009.05|14129.05|14009.05|14128.12|14008.12|10
1645309440000|2022-02-19 22:24:00|14129.14|14009.14|14130.06|14010.06|14130.21|14010.21|14129.02|14009.02|8
1645309450000|2022-02-19 22:24:10|14130.14|14010.14|14129.78|14009.78|14130.27|14010.27|14129.72|14009.72|8
1645309460000|2022-02-19 22:24:20|14130.56|14010.56|14131.16|14011.16|14131.16|14011.16|14130.56|14010.56|10
1645309470000|2022-02-19 22:24:30|14131.27|14011.27|14133.55|14013.55|14133.55|14013.55|14131.27|14011.27|9
1645309480000|2022-02-19 22:24:40|14133.56|14013.56|14135.57|14015.57|14135.57|14015.57|14133.56|14013.56|10
1645309490000|2022-02-19 22:24:50|14135.45|14015.45|14136.67|14016.67|14136.67|14016.67|14135.45|14015.45|9
1645309500000|2022-02-19 22:25:00|14136.65|14016.65|14140.47|14020.47|14140.47|14020.47|14136.65|14016.65|10
1645309510000|2022-02-19 22:25:10|14140.8|14020.8|14142.65|14022.65|14142.65|14022.65|14140.8|14020.8|9
1645309520000|2022-02-19 22:25:20|14142.98|14022.98|14143.51|14023.51|14143.59|14023.59|14142.98|14022.98|10
1645309530000|2022-02-19 22:25:30|14143.56|14023.56|14143.8|14023.8|14143.8|14023.8|14142.97|14022.97|9
1645309540000|2022-02-19 22:25:40|14143.4|14023.4|14144.26|14024.26|14144.26|14024.26|14143.4|14023.4|8
1645309550000|2022-02-19 22:25:50|14144.25|14024.25|14145.06|14025.06|14145.06|14025.06|14143.61|14023.61|9
1645309560000|2022-02-19 22:26:00|14144.96|14024.96|14145.75|14025.75|14145.75|14025.75|14144.83|14024.83|7
1645309570000|2022-02-19 22:26:10|14145.77|14025.77|14145.81|14025.81|14145.81|14025.81|14145.68|14025.68|4
1645309580000|2022-02-19 22:26:20|14146.01|14026.01|14145.9|14025.9|14146.01|14026.01|14145.64|14025.64|6
1645309590000|2022-02-19 22:26:30|14145.98|14025.98|14146.15|14026.15|14146.47|14026.47|14145.96|14025.96|6
1645309600000|2022-02-19 22:26:40|14146.19|14026.19|14145.08|14025.08|14146.23|14026.23|14145.08|14025.08|8
1645309610000|2022-02-19 22:26:50|14145.14|14025.14|14147.54|14027.54|14147.54|14027.54|14145.14|14025.14|9
1645309620000|2022-02-19 22:27:00|14147.65|14027.65|14150.62|14030.62|14150.62|14030.62|14147.58|14027.58|10
1645309630000|2022-02-19 22:27:10|14150.79|14030.79|14152.17|14032.17|14152.17|14032.17|14150.73|14030.73|9
1645309640000|2022-02-19 22:27:20|14152.81|14032.81|14153.62|14033.62|14153.7|14033.7|14152.54|14032.54|10
1645309650000|2022-02-19 22:27:30|14153.71|14033.71|14154.22|14034.22|14154.22|14034.22|14153.71|14033.71|10
1645309660000|2022-02-19 22:27:40|14154.43|14034.43|14154.43|14034.43|14155.01|14035.01|14154.43|14034.43|10
1645309670000|2022-02-19 22:27:50|14154.71|14034.71|14154.9|14034.9|14154.9|14034.9|14154.64|14034.64|9
1645309680000|2022-02-19 22:28:00|14154.71|14034.71|14155.1|14035.1|14155.1|14035.1|14154.71|14034.71|7
1645309690000|2022-02-19 22:28:10|14155.13|14035.13|14153.55|14033.55|14155.56|14035.56|14152.21|14032.21|10
1645309700000|2022-02-19 22:28:20|14153.84|14033.84|14152.45|14032.45|14153.84|14033.84|14152.45|14032.45|10
1645309710000|2022-02-19 22:28:30|14152.49|14032.49|14153.19|14033.19|14153.19|14033.19|14152.4|14032.4|10
1645309720000|2022-02-19 22:28:40|14153.22|14033.22|14153.33|14033.33|14153.43|14033.43|14153.22|14033.22|9
1645309730000|2022-02-19 22:28:50|14153.25|14033.25|14152.59|14032.59|14153.38|14033.38|14152.59|14032.59|9
1645309740000|2022-02-19 22:29:00|14152.52|14032.52|14152.39|14032.39|14152.73|14032.73|14152.18|14032.18|10
1645309750000|2022-02-19 22:29:10|14152.31|14032.31|14151.99|14031.99|14152.31|14032.31|14151.9|14031.9|9
1645309760000|2022-02-19 22:29:20|14152.12|14032.12|14152.79|14032.79|14152.79|14032.79|14152.12|14032.12|9
1645309770000|2022-02-19 22:29:30|14152.67|14032.67|14153.54|14033.54|14153.73|14033.73|14152.67|14032.67|8
1645309780000|2022-02-19 22:29:40|14153.93|14033.93|14154.3|14034.3|14154.49|14034.49|14153.91|14033.91|10
1645309790000|2022-02-19 22:29:50|14154.37|14034.37|14154.2|14034.2|14155.16|14035.16|14154.12|14034.12|8
1645309800000|2022-02-19 22:30:00|14154.15|14034.15|14154.65|14034.65|14154.82|14034.82|14154.15|14034.15|10
1645309810000|2022-02-19 22:30:10|14155.06|14035.06|14155.44|14035.44|14155.5|14035.5|14155.06|14035.06|7
1645309820000|2022-02-19 22:30:20|14155.5|14035.5|14156.95|14036.95|14157.09|14037.09|14155.5|14035.5|10
1645309830000|2022-02-19 22:30:30|14156.9|14036.9|14156.61|14036.61|14157.02|14037.02|14156.61|14036.61|8
1645309840000|2022-02-19 22:30:40|14156.52|14036.52|14157.07|14037.07|14157.07|14037.07|14156.4|14036.4|7
1645309850000|2022-02-19 22:30:50|14157|14037|14158.74|14038.74|14158.92|14038.92|14156.91|14036.91|10
1645309860000|2022-02-19 22:31:00|14158.75|14038.75|14157.41|14037.41|14158.75|14038.75|14157.41|14037.41|10
1645309870000|2022-02-19 22:31:10|14157.36|14037.36|14156.47|14036.47|14158.06|14038.06|14156.32|14036.32|7
1645309880000|2022-02-19 22:31:20|14155.81|14035.81|14156.75|14036.75|14156.78|14036.78|14155.81|14035.81|10
1645309890000|2022-02-19 22:31:30|14156.76|14036.76|14156.13|14036.13|14157.12|14037.12|14156.13|14036.13|9
1645309900000|2022-02-19 22:31:40|14156.35|14036.35|14156.21|14036.21|14156.35|14036.35|14156.07|14036.07|8
1645309910000|2022-02-19 22:31:50|14156.31|14036.31|14156.54|14036.54|14156.54|14036.54|14156.29|14036.29|10
1645309920000|2022-02-19 22:32:00|14156.55|14036.55|14157.09|14037.09|14157.21|14037.21|14156.55|14036.55|8
1645309930000|2022-02-19 22:32:10|14157.04|14037.04|14157.41|14037.41|14157.64|14037.64|14157.03|14037.03|7
1645309940000|2022-02-19 22:32:20|14157.31|14037.31|14158.07|14038.07|14158.22|14038.22|14156.77|14036.77|8
1645309950000|2022-02-19 22:32:30|14158.21|14038.21|14158.82|14038.82|14159.05|14039.05|14158.21|14038.21|7
1645309960000|2022-02-19 22:32:40|14159.2|14039.2|14159.83|14039.83|14160.15|14040.15|14159.2|14039.2|8
1645309970000|2022-02-19 22:32:50|14160.02|14040.02|14160.26|14040.26|14160.74|14040.74|14160.02|14040.02|10
1645309980000|2022-02-19 22:33:00|14160.58|14040.58|14161.49|14041.49|14161.49|14041.49|14160.45|14040.45|8
1645309990000|2022-02-19 22:33:10|14161.5|14041.5|14161.67|14041.67|14162.05|14042.05|14161.5|14041.5|9
1645310000000|2022-02-19 22:33:20|14161.73|14041.73|14161.46|14041.46|14161.75|14041.75|14161.46|14041.46|7
1645310010000|2022-02-19 22:33:30|14161.33|14041.33|14161.68|14041.68|14161.69|14041.69|14161.12|14041.12|9
1645310020000|2022-02-19 22:33:40|14161.91|14041.91|14162.09|14042.09|14162.18|14042.18|14161.91|14041.91|7
1645310030000|2022-02-19 22:33:50|14162.25|14042.25|14162.63|14042.63|14162.72|14042.72|14162.25|14042.25|9
1645310040000|2022-02-19 22:34:00|14162.79|14042.79|14162.6|14042.6|14163.12|14043.12|14162.35|14042.35|9
1645310050000|2022-02-19 22:34:10|14162.48|14042.48|14162.86|14042.86|14162.86|14042.86|14162.32|14042.32|8
1645310060000|2022-02-19 22:34:20|14162.84|14042.84|14162.78|14042.78|14163.12|14043.12|14162.78|14042.78|6
1645310070000|2022-02-19 22:34:30|14163.02|14043.02|14163.29|14043.29|14163.6|14043.6|14162.89|14042.89|10
1645310080000|2022-02-19 22:34:40|14163.16|14043.16|14163.25|14043.25|14163.67|14043.67|14163.13|14043.13|8
1645310090000|2022-02-19 22:34:50|14163.27|14043.27|14164.34|14044.34|14164.46|14044.46|14163.27|14043.27|9
1645310100000|2022-02-19 22:35:00|14164.52|14044.52|14164.7|14044.7|14164.85|14044.85|14164.49|14044.49|10
1645310110000|2022-02-19 22:35:10|14164.85|14044.85|14166.61|14046.61|14167.15|14047.15|14164.85|14044.85|10
1645310120000|2022-02-19 22:35:20|14166.77|14046.77|14167.52|14047.52|14167.96|14047.96|14166.77|14046.77|10
1645310130000|2022-02-19 22:35:30|14167.11|14047.11|14167.49|14047.49|14168.32|14048.32|14167.03|14047.03|10
1645310140000|2022-02-19 22:35:40|14167.57|14047.57|14167.81|14047.81|14167.91|14047.91|14167.42|14047.42|8
1645310150000|2022-02-19 22:35:50|14167.86|14047.86|14167.41|14047.41|14167.98|14047.98|14166.69|14046.69|8
1645310160000|2022-02-19 22:36:00|14167.43|14047.43|14167.42|14047.42|14167.51|14047.51|14167.04|14047.04|10
1645310170000|2022-02-19 22:36:10|14167.46|14047.46|14168.93|14048.93|14168.93|14048.93|14167.46|14047.46|9
1645310180000|2022-02-19 22:36:20|14169.06|14049.06|14169.22|14049.22|14169.4|14049.4|14168.89|14048.89|10
1645310190000|2022-02-19 22:36:30|14171.26|14051.26|14170.95|14050.95|14171.41|14051.41|14170.57|14050.57|9
1645310200000|2022-02-19 22:36:40|14170.84|14050.84|14170.56|14050.56|14171.23|14051.23|14170.56|14050.56|9
1645310210000|2022-02-19 22:36:50|14170.36|14050.36|14171.38|14051.38|14171.38|14051.38|14170.36|14050.36|9
1645310220000|2022-02-19 22:37:00|14171.22|14051.22|14172.11|14052.11|14172.23|14052.23|14171.22|14051.22|10
1645310230000|2022-02-19 22:37:10|14172.27|14052.27|14172.35|14052.35|14172.47|14052.47|14172.27|14052.27|8
1645310240000|2022-02-19 22:37:20|14172.39|14052.39|14173.67|14053.67|14173.75|14053.75|14172.16|14052.16|9
1645310250000|2022-02-19 22:37:30|14173.7|14053.7|14173.6|14053.6|14173.93|14053.93|14173.09|14053.09|10
1645310260000|2022-02-19 22:37:40|14173.33|14053.33|14173.97|14053.97|14174.18|14054.18|14173.33|14053.33|9
1645310270000|2022-02-19 22:37:50|14174.18|14054.18|14174.62|14054.62|14174.7|14054.7|14174.18|14054.18|8
1645310280000|2022-02-19 22:38:00|14174.52|14054.52|14175.13|14055.13|14175.13|14055.13|14174.45|14054.45|9
1645310290000|2022-02-19 22:38:10|14175.14|14055.14|14175.27|14055.27|14175.39|14055.39|14174.93|14054.93|10
1645310300000|2022-02-19 22:38:20|14174.55|14054.55|14175.76|14055.76|14175.76|14055.76|14174.55|14054.55|10
1645310310000|2022-02-19 22:38:30|14175.84|14055.84|14176.66|14056.66|14176.66|14056.66|14175.73|14055.73|9
1645310320000|2022-02-19 22:38:40|14176.92|14056.92|14177.3|14057.3|14177.3|14057.3|14176.92|14056.92|6
1645310330000|2022-02-19 22:38:50|14177.36|14057.36|14178.23|14058.23|14178.3|14058.3|14177.36|14057.36|8
1645310340000|2022-02-19 22:39:00|14178.13|14058.13|14177.92|14057.92|14178.26|14058.26|14177.92|14057.92|7
1645310350000|2022-02-19 22:39:10|14178.3|14058.3|14179.44|14059.44|14179.44|14059.44|14178.13|14058.13|10
1645310360000|2022-02-19 22:39:20|14179.51|14059.51|14179.99|14059.99|14180.1|14060.1|14179.51|14059.51|10
1645310370000|2022-02-19 22:39:30|14180.13|14060.13|14180.61|14060.61|14180.86|14060.86|14180.09|14060.09|10
1645310380000|2022-02-19 22:39:40|14180.96|14060.96|14182.53|14062.53|14182.53|14062.53|14180.96|14060.96|10
1645310390000|2022-02-19 22:39:50|14182.5|14062.5|14182.74|14062.74|14182.79|14062.79|14182.5|14062.5|10
1645310400000|2022-02-19 22:40:00|14182.68|14062.68|14182.86|14062.86|14183.12|14063.12|14182.68|14062.68|10
1645310410000|2022-02-19 22:40:10|14183.02|14063.02|14181.99|14061.99|14183.02|14063.02|14181.94|14061.94|9
1645310420000|2022-02-19 22:40:20|14183.05|14063.05|14183.08|14063.08|14183.24|14063.24|14182.03|14062.03|10
1645310430000|2022-02-19 22:40:30|14183.17|14063.17|14183.14|14063.14|14183.17|14063.17|14182.87|14062.87|6
1645310440000|2022-02-19 22:40:40|14183.32|14063.32|14182.96|14062.96|14183.4|14063.4|14182.92|14062.92|9
1645310450000|2022-02-19 22:40:50|14183.11|14063.11|14183.54|14063.54|14183.69|14063.69|14183.03|14063.03|9
1645310460000|2022-02-19 22:41:00|14183.43|14063.43|14182.65|14062.65|14183.43|14063.43|14182.58|14062.58|8
1645310470000|2022-02-19 22:41:10|14182.74|14062.74|14182.37|14062.37|14182.74|14062.74|14182.37|14062.37|6
1645310480000|2022-02-19 22:41:20|14182.31|14062.31|14181.81|14061.81|14182.4|14062.4|14181.76|14061.76|6
1645310490000|2022-02-19 22:41:30|14181.76|14061.76|14182.3|14062.3|14182.45|14062.45|14181.76|14061.76|6
1645310500000|2022-02-19 22:41:40|14182.28|14062.28|14181.3|14061.3|14182.33|14062.33|14181.2|14061.2|7
1645310510000|2022-02-19 22:41:50|14181.19|14061.19|14181.96|14061.96|14182.34|14062.34|14181.19|14061.19|9
1645310520000|2022-02-19 22:42:00|14181.94|14061.94|14182.62|14062.62|14182.62|14062.62|14181.94|14061.94|8
1645310530000|2022-02-19 22:42:10|14182.66|14062.66|14183.22|14063.22|14183.22|14063.22|14182.66|14062.66|9
1645310540000|2022-02-19 22:42:20|14183.61|14063.61|14184|14064|14184.17|14064.17|14183.61|14063.61|6
1645310550000|2022-02-19 22:42:30|14184.06|14064.06|14183.5|14063.5|14184.29|14064.29|14183.36|14063.36|7
1645310560000|2022-02-19 22:42:40|14183.61|14063.61|14183.5|14063.5|14183.89|14063.89|14183.34|14063.34|9
1645310570000|2022-02-19 22:42:50|14183.58|14063.58|14183.27|14063.27|14183.62|14063.62|14183.24|14063.24|7
1645310580000|2022-02-19 22:43:00|14183.44|14063.44|14183.85|14063.85|14183.88|14063.88|14183.26|14063.26|10
1645310590000|2022-02-19 22:43:10|14182.83|14062.83|14182.93|14062.93|14183.04|14063.04|14182.65|14062.65|9
1645310600000|2022-02-19 22:43:20|14182.91|14062.91|14182.7|14062.7|14182.95|14062.95|14182.13|14062.13|9
1645310610000|2022-02-19 22:43:30|14182.62|14062.62|14182.84|14062.84|14183.33|14063.33|14182.62|14062.62|8
1645310620000|2022-02-19 22:43:40|14182.25|14062.25|14183.86|14063.86|14183.86|14063.86|14182.25|14062.25|8
1645310630000|2022-02-19 22:43:50|14184.18|14064.18|14184.54|14064.54|14184.54|14064.54|14183.97|14063.97|9
1645310640000|2022-02-19 22:44:00|14184.78|14064.78|14186|14066|14186|14066|14184.7|14064.7|10
1645310650000|2022-02-19 22:44:10|14186.48|14066.48|14186.61|14066.61|14187.47|14067.47|14186.48|14066.48|9
1645310660000|2022-02-19 22:44:20|14186.41|14066.41|14188.31|14068.31|14188.31|14068.31|14186.41|14066.41|9
1645310670000|2022-02-19 22:44:30|14188.26|14068.26|14188.1|14068.1|14188.26|14068.26|14187.82|14067.82|10
1645310680000|2022-02-19 22:44:40|14188.17|14068.17|14193.71|14073.71|14193.71|14073.71|14188.06|14068.06|10
1645310690000|2022-02-19 22:44:50|14194.09|14074.09|14197.73|14077.73|14197.73|14077.73|14194.09|14074.09|9
1645310700000|2022-02-19 22:45:00|14198.21|14078.21|14199.95|14079.95|14199.95|14079.95|14197.84|14077.84|10
1645310710000|2022-02-19 22:45:10|14199.7|14079.7|14198.52|14078.52|14200.3|14080.3|14198.52|14078.52|10
1645310720000|2022-02-19 22:45:20|14198.4|14078.4|14196.82|14076.82|14198.4|14078.4|14196.31|14076.31|10
1645310730000|2022-02-19 22:45:30|14196.88|14076.88|14196.95|14076.95|14197.38|14077.38|14196.84|14076.84|10
1645310740000|2022-02-19 22:45:40|14197.27|14077.27|14200.09|14080.09|14200.09|14080.09|14197.16|14077.16|10
1645310750000|2022-02-19 22:45:50|14200.17|14080.17|14201.84|14081.84|14201.84|14081.84|14200.17|14080.17|10
1645310760000|2022-02-19 22:46:00|14202.11|14082.11|14201.34|14081.34|14202.11|14082.11|14200.6|14080.6|10
1645310770000|2022-02-19 22:46:10|14201.29|14081.29|14202.65|14082.65|14202.65|14082.65|14201.28|14081.28|10
1645310780000|2022-02-19 22:46:20|14203.23|14083.23|14203.96|14083.96|14204.03|14084.03|14203.12|14083.12|10
1645310790000|2022-02-19 22:46:30|14204.23|14084.23|14203.28|14083.28|14204.23|14084.23|14203.05|14083.05|10
1645310800000|2022-02-19 22:46:40|14203.36|14083.36|14203.36|14083.36|14203.62|14083.62|14202.89|14082.89|8
1645310810000|2022-02-19 22:46:50|14203.32|14083.32|14202.89|14082.89|14203.4|14083.4|14202.89|14082.89|7
1645310820000|2022-02-19 22:47:00|14203.04|14083.04|14202.95|14082.95|14203.04|14083.04|14202.71|14082.71|8
1645310830000|2022-02-19 22:47:10|14202.92|14082.92|14203.48|14083.48|14203.82|14083.82|14202.92|14082.92|9
1645310840000|2022-02-19 22:47:20|14203.31|14083.31|14203.97|14083.97|14204|14084|14203.31|14083.31|9
1645310850000|2022-02-19 22:47:30|14204.16|14084.16|14204.38|14084.38|14204.38|14084.38|14203.88|14083.88|9
1645310860000|2022-02-19 22:47:40|14204.37|14084.37|14204.3|14084.3|14204.57|14084.57|14204.3|14084.3|9
1645310870000|2022-02-19 22:47:50|14204.19|14084.19|14204.26|14084.26|14204.91|14084.91|14204.19|14084.19|10
1645310880000|2022-02-19 22:48:00|14204.23|14084.23|14203.21|14083.21|14204.25|14084.25|14203.21|14083.21|9
1645310890000|2022-02-19 22:48:10|14203.48|14083.48|14201.91|14081.91|14203.48|14083.48|14201.91|14081.91|10
1645310900000|2022-02-19 22:48:20|14201.04|14081.04|14200.46|14080.46|14201.19|14081.19|14200.46|14080.46|10
1645310910000|2022-02-19 22:48:30|14200.45|14080.45|14199.99|14079.99|14200.45|14080.45|14199.72|14079.72|9
1645310920000|2022-02-19 22:48:40|14199.88|14079.88|14199.69|14079.69|14199.88|14079.88|14199.47|14079.47|6
1645310930000|2022-02-19 22:48:50|14199.64|14079.64|14198|14078|14200.03|14080.03|14198|14078|9
1645310940000|2022-02-19 22:49:00|14198.04|14078.04|14197.4|14077.4|14198.17|14078.17|14197.4|14077.4|10
1645310950000|2022-02-19 22:49:10|14197.02|14077.02|14195.42|14075.42|14197.02|14077.02|14195.42|14075.42|9
1645310960000|2022-02-19 22:49:20|14195.52|14075.52|14195.15|14075.15|14195.79|14075.79|14195.07|14075.07|9
1645310970000|2022-02-19 22:49:30|14195.23|14075.23|14194.34|14074.34|14195.56|14075.56|14194.34|14074.34|10
1645310980000|2022-02-19 22:49:40|14194.22|14074.22|14194.53|14074.53|14194.8|14074.8|14193.95|14073.95|10
1645310990000|2022-02-19 22:49:50|14194.69|14074.69|14194.77|14074.77|14195.21|14075.21|14194.69|14074.69|7
1645311000000|2022-02-19 22:50:00|14194.98|14074.98|14196.6|14076.6|14196.6|14076.6|14194.98|14074.98|9
1645311010000|2022-02-19 22:50:10|14197.02|14077.02|14196.3|14076.3|14197.02|14077.02|14196.3|14076.3|8
1645311020000|2022-02-19 22:50:20|14196.29|14076.29|14195.74|14075.74|14196.41|14076.41|14195.61|14075.61|8
1645311030000|2022-02-19 22:50:30|14195.92|14075.92|14196.04|14076.04|14196.04|14076.04|14195.64|14075.64|8
1645311040000|2022-02-19 22:50:40|14195.81|14075.81|14196.19|14076.19|14196.23|14076.23|14195.81|14075.81|7
1645311050000|2022-02-19 22:50:50|14196.2|14076.2|14195.76|14075.76|14196.2|14076.2|14195.72|14075.72|10
1645311060000|2022-02-19 22:51:00|14195.53|14075.53|14195.14|14075.14|14195.53|14075.53|14194.87|14074.87|8
1645311070000|2022-02-19 22:51:10|14195.1|14075.1|14195.18|14075.18|14195.55|14075.55|14195.1|14075.1|10
1645311080000|2022-02-19 22:51:20|14195.16|14075.16|14195.35|14075.35|14195.6|14075.6|14195.1|14075.1|9
1645311090000|2022-02-19 22:51:30|14195.25|14075.25|14194.83|14074.83|14195.3|14075.3|14194.68|14074.68|10
1645311100000|2022-02-19 22:51:40|14194.76|14074.76|14195.92|14075.92|14196.02|14076.02|14194.54|14074.54|9
1645311110000|2022-02-19 22:51:50|14195.96|14075.96|14196|14076|14196.16|14076.16|14195.8|14075.8|8
1645311120000|2022-02-19 22:52:00|14196.15|14076.15|14196.19|14076.19|14196.37|14076.37|14196.03|14076.03|10
1645311130000|2022-02-19 22:52:10|14195.88|14075.88|14195.14|14075.14|14195.9|14075.9|14195.14|14075.14|10
1645311140000|2022-02-19 22:52:20|14195.08|14075.08|14195.43|14075.43|14195.43|14075.43|14195.06|14075.06|7
1645311150000|2022-02-19 22:52:30|14195.6|14075.6|14195.58|14075.58|14195.82|14075.82|14195.58|14075.58|8
1645311160000|2022-02-19 22:52:40|14195.61|14075.61|14196.17|14076.17|14196.23|14076.23|14195.33|14075.33|9
1645311170000|2022-02-19 22:52:50|14195.99|14075.99|14196.38|14076.38|14196.5|14076.5|14195.97|14075.97|9
1645311180000|2022-02-19 22:53:00|14196.23|14076.23|14195.78|14075.78|14196.31|14076.31|14195.64|14075.64|8
1645311190000|2022-02-19 22:53:10|14195.69|14075.69|14196.05|14076.05|14196.52|14076.52|14195.69|14075.69|10
1645311200000|2022-02-19 22:53:20|14196.72|14076.72|14198.35|14078.35|14198.41|14078.41|14196.68|14076.68|10
1645311210000|2022-02-19 22:53:30|14198.28|14078.28|14197.29|14077.29|14198.45|14078.45|14197.08|14077.08|10
1645311220000|2022-02-19 22:53:40|14197.22|14077.22|14196.9|14076.9|14197.22|14077.22|14196.59|14076.59|9
1645311230000|2022-02-19 22:53:50|14196.69|14076.69|14196.3|14076.3|14196.69|14076.69|14196.3|14076.3|9
1645311240000|2022-02-19 22:54:00|14196.38|14076.38|14197.03|14077.03|14197.03|14077.03|14196.24|14076.24|9
1645311250000|2022-02-19 22:54:10|14196.91|14076.91|14197.64|14077.64|14198.08|14078.08|14196.91|14076.91|9
1645311260000|2022-02-19 22:54:20|14197.38|14077.38|14197.98|14077.98|14198.24|14078.24|14197.38|14077.38|10
1645311270000|2022-02-19 22:54:30|14198.32|14078.32|14198.73|14078.73|14199.02|14079.02|14198.32|14078.32|9
1645311280000|2022-02-19 22:54:40|14198.87|14078.87|14198.39|14078.39|14198.87|14078.87|14198.39|14078.39|10
1645311290000|2022-02-19 22:54:50|14198.52|14078.52|14197.62|14077.62|14198.52|14078.52|14197.35|14077.35|10
1645311300000|2022-02-19 22:55:00|14196.92|14076.92|14196.9|14076.9|14197.13|14077.13|14196.77|14076.77|9
1645311310000|2022-02-19 22:55:10|14196.91|14076.91|14196.06|14076.06|14196.99|14076.99|14196.06|14076.06|8
1645311320000|2022-02-19 22:55:20|14196.17|14076.17|14195.93|14075.93|14196.93|14076.93|14195.93|14075.93|10
1645311330000|2022-02-19 22:55:30|14195.81|14075.81|14196.21|14076.21|14196.21|14076.21|14195.35|14075.35|9
1645311340000|2022-02-19 22:55:40|14196.3|14076.3|14196.24|14076.24|14196.32|14076.32|14195.94|14075.94|10
1645311350000|2022-02-19 22:55:50|14196.6|14076.6|14197.89|14077.89|14197.89|14077.89|14196.6|14076.6|9
1645311360000|2022-02-19 22:56:00|14197.69|14077.69|14198.5|14078.5|14198.5|14078.5|14197.5|14077.5|8
1645311370000|2022-02-19 22:56:10|14198.52|14078.52|14198.93|14078.93|14198.98|14078.98|14198.52|14078.52|9
1645311380000|2022-02-19 22:56:20|14198.81|14078.81|14199.65|14079.65|14199.66|14079.66|14198.81|14078.81|10
1645311390000|2022-02-19 22:56:30|14199.92|14079.92|14200.28|14080.28|14200.28|14080.28|14199.77|14079.77|9
1645311400000|2022-02-19 22:56:40|14200.22|14080.22|14200.91|14080.91|14200.91|14080.91|14199.65|14079.65|9
1645311410000|2022-02-19 22:56:50|14201.05|14081.05|14201.3|14081.3|14201.72|14081.72|14200.88|14080.88|9
1645311420000|2022-02-19 22:57:00|14201.86|14081.86|14200.96|14080.96|14201.86|14081.86|14200.96|14080.96|10
1645311430000|2022-02-19 22:57:10|14200.95|14080.95|14201.31|14081.31|14201.34|14081.34|14200.69|14080.69|10
1645311440000|2022-02-19 22:57:20|14201.33|14081.33|14201.45|14081.45|14201.81|14081.81|14201.33|14081.33|9
1645311450000|2022-02-19 22:57:30|14201.39|14081.39|14201.63|14081.63|14201.81|14081.81|14201.39|14081.39|9
1645311460000|2022-02-19 22:57:40|14201.61|14081.61|14201.47|14081.47|14201.88|14081.88|14201.33|14081.33|9
1645311470000|2022-02-19 22:57:50|14201.51|14081.51|14201.74|14081.74|14201.74|14081.74|14201.48|14081.48|7
1645311480000|2022-02-19 22:58:00|14201.78|14081.78|14202.06|14082.06|14202.06|14082.06|14201.28|14081.28|10
1645311490000|2022-02-19 22:58:10|14202.15|14082.15|14201.48|14081.48|14202.32|14082.32|14201.48|14081.48|10
1645311500000|2022-02-19 22:58:20|14201.49|14081.49|14200.83|14080.83|14201.7|14081.7|14200.83|14080.83|9
1645311510000|2022-02-19 22:58:30|14200.24|14080.24|14199.15|14079.15|14200.53|14080.53|14199.11|14079.11|10
1645311520000|2022-02-19 22:58:40|14198.99|14078.99|14199.01|14079.01|14199.01|14079.01|14198.61|14078.61|10
1645311530000|2022-02-19 22:58:50|14198.95|14078.95|14198.56|14078.56|14198.95|14078.95|14198.55|14078.55|10
1645311540000|2022-02-19 22:59:00|14198.66|14078.66|14197.97|14077.97|14198.66|14078.66|14197.97|14077.97|8
1645311550000|2022-02-19 22:59:10|14197.68|14077.68|14197.11|14077.11|14197.99|14077.99|14197.09|14077.09|10
1645311560000|2022-02-19 22:59:20|14197.04|14077.04|14196.02|14076.02|14197.04|14077.04|14196.02|14076.02|10
1645311570000|2022-02-19 22:59:30|14196.12|14076.12|14195.57|14075.57|14196.26|14076.26|14195.49|14075.49|10
1645311580000|2022-02-19 22:59:40|14195.36|14075.36|14194.15|14074.15|14195.36|14075.36|14194.14|14074.14|8
1645311590000|2022-02-19 22:59:50|14193.7|14073.7|14192.2|14072.2|14193.7|14073.7|14192.2|14072.2|9
1645311600000|2022-02-19 23:00:00|14192.18|14072.18|14191.06|14071.06|14192.18|14072.18|14191.06|14071.06|9
1645311610000|2022-02-19 23:00:10|14191.46|14071.46|14190.88|14070.88|14191.46|14071.46|14190.4|14070.4|10
1645311620000|2022-02-19 23:00:20|14190.96|14070.96|14187.59|14067.59|14190.96|14070.96|14187.59|14067.59|10
1645311630000|2022-02-19 23:00:30|14186.63|14066.63|14185.61|14065.61|14186.76|14066.76|14185.57|14065.57|9
1645311640000|2022-02-19 23:00:40|14185.53|14065.53|14184.85|14064.85|14185.6|14065.6|14184.72|14064.72|9
1645311650000|2022-02-19 23:00:50|14184.92|14064.92|14185.37|14065.37|14185.63|14065.63|14184.92|14064.92|10
1645311660000|2022-02-19 23:01:00|14185.36|14065.36|14185.71|14065.71|14185.71|14065.71|14184.86|14064.86|9
1645311670000|2022-02-19 23:01:10|14185.72|14065.72|14186.48|14066.48|14186.55|14066.55|14185.41|14065.41|10
1645311680000|2022-02-19 23:01:20|14186.4|14066.4|14188.32|14068.32|14188.32|14068.32|14185.99|14065.99|10
1645311690000|2022-02-19 23:01:30|14188.33|14068.33|14187.58|14067.58|14188.35|14068.35|14187.58|14067.58|9
1645311700000|2022-02-19 23:01:40|14187.77|14067.77|14182.96|14062.96|14187.77|14067.77|14182.96|14062.96|10
1645311710000|2022-02-19 23:01:50|14182.89|14062.89|14182.02|14062.02|14182.89|14062.89|14182.02|14062.02|8
1645311720000|2022-02-19 23:02:00|14181.96|14061.96|14180.74|14060.74|14181.96|14061.96|14180.74|14060.74|9
1645311730000|2022-02-19 23:02:10|14180.58|14060.58|14180.83|14060.83|14181.58|14061.58|14180.58|14060.58|10
1645311740000|2022-02-19 23:02:20|14181.52|14061.52|14181.97|14061.97|14182.02|14062.02|14181.52|14061.52|10
1645311750000|2022-02-19 23:02:30|14182.18|14062.18|14181.95|14061.95|14182.18|14062.18|14181.41|14061.41|9
1645311760000|2022-02-19 23:02:40|14181.82|14061.82|14182.29|14062.29|14182.29|14062.29|14181.46|14061.46|8
1645311770000|2022-02-19 23:02:50|14182.26|14062.26|14182.07|14062.07|14182.32|14062.32|14181.76|14061.76|10
1645311780000|2022-02-19 23:03:00|14182.1|14062.1|14181.06|14061.06|14182.1|14062.1|14180.95|14060.95|10
1645311790000|2022-02-19 23:03:10|14180.61|14060.61|14180.26|14060.26|14180.83|14060.83|14180.26|14060.26|10
1645311800000|2022-02-19 23:03:20|14179.99|14059.99|14179.72|14059.72|14180.05|14060.05|14179.66|14059.66|9
1645311810000|2022-02-19 23:03:30|14179.84|14059.84|14179.88|14059.88|14179.95|14059.95|14179.57|14059.57|9
1645311820000|2022-02-19 23:03:40|14179.95|14059.95|14181.43|14061.43|14181.43|14061.43|14179.42|14059.42|10
1645311830000|2022-02-19 23:03:50|14181.46|14061.46|14176.88|14056.88|14181.46|14061.46|14176.88|14056.88|10
1645311840000|2022-02-19 23:04:00|14177.08|14057.08|14176.28|14056.28|14177.08|14057.08|14176.28|14056.28|10
1645311850000|2022-02-19 23:04:10|14175.67|14055.67|14174.06|14054.06|14175.67|14055.67|14174.06|14054.06|10
1645311860000|2022-02-19 23:04:20|14173.85|14053.85|14171.73|14051.73|14174.06|14054.06|14171.73|14051.73|9
1645311870000|2022-02-19 23:04:30|14171.68|14051.68|14172.95|14052.95|14172.95|14052.95|14171.68|14051.68|10
1645311880000|2022-02-19 23:04:40|14173.34|14053.34|14173.33|14053.33|14173.49|14053.49|14173.24|14053.24|10
1645311890000|2022-02-19 23:04:50|14174.02|14054.02|14175.35|14055.35|14175.35|14055.35|14173.9|14053.9|10
1645311900000|2022-02-19 23:05:00|14175.44|14055.44|14177.33|14057.33|14177.41|14057.41|14175.44|14055.44|10
1645311910000|2022-02-19 23:05:10|14177.31|14057.31|14176.61|14056.61|14177.31|14057.31|14176.61|14056.61|10
1645311920000|2022-02-19 23:05:20|14176.8|14056.8|14177.74|14057.74|14178.1|14058.1|14176.4|14056.4|10
1645311930000|2022-02-19 23:05:30|14178.18|14058.18|14177.89|14057.89|14178.29|14058.29|14177.89|14057.89|8
1645311940000|2022-02-19 23:05:40|14177.87|14057.87|14177.79|14057.79|14178.15|14058.15|14177.75|14057.75|10
1645311950000|2022-02-19 23:05:50|14177.88|14057.88|14182.34|14062.34|14182.34|14062.34|14177.88|14057.88|9
1645311960000|2022-02-19 23:06:00|14182.58|14062.58|14184.05|14064.05|14184.15|14064.15|14182.58|14062.58|10
1645311970000|2022-02-19 23:06:10|14184.16|14064.16|14183.35|14063.35|14184.16|14064.16|14183.35|14063.35|10
1645311980000|2022-02-19 23:06:20|14183.4|14063.4|14184.1|14064.1|14184.22|14064.22|14183.4|14063.4|9
1645311990000|2022-02-19 23:06:30|14185.18|14065.18|14184.91|14064.91|14185.76|14065.76|14184.91|14064.91|10
1645312000000|2022-02-19 23:06:40|14184.92|14064.92|14184.37|14064.37|14184.92|14064.92|14184.26|14064.26|8
1645312010000|2022-02-19 23:06:50|14184.41|14064.41|14183.13|14063.13|14184.41|14064.41|14183.13|14063.13|10
1645312020000|2022-02-19 23:07:00|14182.51|14062.51|14181.08|14061.08|14182.51|14062.51|14180.98|14060.98|10
1645312030000|2022-02-19 23:07:10|14180.94|14060.94|14179.48|14059.48|14180.94|14060.94|14179.23|14059.23|8
1645312040000|2022-02-19 23:07:20|14179.2|14059.2|14178.84|14058.84|14179.41|14059.41|14178.84|14058.84|9
1645312050000|2022-02-19 23:07:30|14178.97|14058.97|14178.87|14058.87|14179.21|14059.21|14178.64|14058.64|10
1645312060000|2022-02-19 23:07:40|14179.07|14059.07|14179.65|14059.65|14179.65|14059.65|14179.07|14059.07|9
1645312070000|2022-02-19 23:07:50|14179.45|14059.45|14179.86|14059.86|14180.11|14060.11|14179.45|14059.45|8
1645312080000|2022-02-19 23:08:00|14179.76|14059.76|14180.62|14060.62|14180.62|14060.62|14179.76|14059.76|8
1645312090000|2022-02-19 23:08:10|14180.65|14060.65|14180.55|14060.55|14180.9|14060.9|14180.48|14060.48|10
1645312100000|2022-02-19 23:08:20|14180.48|14060.48|14180.28|14060.28|14180.72|14060.72|14180.2|14060.2|8
1645312110000|2022-02-19 23:08:30|14180.17|14060.17|14180.23|14060.23|14180.38|14060.38|14180.13|14060.13|8
1645312120000|2022-02-19 23:08:40|14180.29|14060.29|14181.12|14061.12|14181.22|14061.22|14180.29|14060.29|9
1645312130000|2022-02-19 23:08:50|14181.11|14061.11|14180.76|14060.76|14181.26|14061.26|14180.56|14060.56|9
1645312140000|2022-02-19 23:09:00|14179.81|14059.81|14179.54|14059.54|14179.86|14059.86|14179.22|14059.22|10
1645312150000|2022-02-19 23:09:10|14179.59|14059.59|14179.5|14059.5|14179.73|14059.73|14179.36|14059.36|7
1645312160000|2022-02-19 23:09:20|14179.49|14059.49|14179.25|14059.25|14179.5|14059.5|14179.25|14059.25|7
1645312170000|2022-02-19 23:09:30|14179.08|14059.08|14179.19|14059.19|14179.27|14059.27|14179.08|14059.08|8
1645312180000|2022-02-19 23:09:40|14179.18|14059.18|14179.55|14059.55|14179.59|14059.59|14179.18|14059.18|8
1645312190000|2022-02-19 23:09:50|14179.27|14059.27|14179.56|14059.56|14179.57|14059.57|14179.27|14059.27|5
1645312200000|2022-02-19 23:10:00|14179.37|14059.37|14181.1|14061.1|14181.1|14061.1|14179.37|14059.37|10
1645312210000|2022-02-19 23:10:10|14181.81|14061.81|14184.65|14064.65|14185.01|14065.01|14181.81|14061.81|9
1645312220000|2022-02-19 23:10:20|14184.54|14064.54|14183.87|14063.87|14184.54|14064.54|14183.86|14063.86|9
1645312230000|2022-02-19 23:10:30|14184|14064|14185.16|14065.16|14185.16|14065.16|14184|14064|10
1645312240000|2022-02-19 23:10:40|14185.34|14065.34|14185.39|14065.39|14185.63|14065.63|14185.34|14065.34|10
1645312250000|2022-02-19 23:10:50|14185.57|14065.57|14185.75|14065.75|14185.83|14065.83|14184.98|14064.98|10
1645312260000|2022-02-19 23:11:00|14185.59|14065.59|14185.93|14065.93|14186.43|14066.43|14185.59|14065.59|10
1645312270000|2022-02-19 23:11:10|14186.23|14066.23|14186.81|14066.81|14186.81|14066.81|14186.06|14066.06|10
1645312280000|2022-02-19 23:11:20|14186.83|14066.83|14187.64|14067.64|14187.64|14067.64|14186.83|14066.83|10
1645312290000|2022-02-19 23:11:30|14188.26|14068.26|14188.74|14068.74|14188.74|14068.74|14188.2|14068.2|7
1645312300000|2022-02-19 23:11:40|14189.04|14069.04|14190.94|14070.94|14190.94|14070.94|14189.04|14069.04|8
1645312310000|2022-02-19 23:11:50|14191.76|14071.76|14193.86|14073.86|14194.11|14074.11|14191.76|14071.76|9
1645312320000|2022-02-19 23:12:00|14194.8|14074.8|14197.79|14077.79|14197.79|14077.79|14194.8|14074.8|8
1645312330000|2022-02-19 23:12:10|14199.45|14079.45|14202.38|14082.38|14202.38|14082.38|14199.45|14079.45|10
1645312340000|2022-02-19 23:12:20|14202.72|14082.72|14202.53|14082.53|14203.06|14083.06|14202.46|14082.46|10
1645312350000|2022-02-19 23:12:30|14202.45|14082.45|14203.92|14083.92|14203.92|14083.92|14202.45|14082.45|9
1645312360000|2022-02-19 23:12:40|14203.68|14083.68|14202.84|14082.84|14204.04|14084.04|14202.84|14082.84|10
1645312370000|2022-02-19 23:12:50|14203.04|14083.04|14203.47|14083.47|14203.7|14083.7|14203.04|14083.04|9
1645312380000|2022-02-19 23:13:00|14203.29|14083.29|14203.69|14083.69|14204.08|14084.08|14203.29|14083.29|10
1645312390000|2022-02-19 23:13:10|14203.7|14083.7|14203.73|14083.73|14204.11|14084.11|14203.53|14083.53|9
1645312400000|2022-02-19 23:13:20|14203.88|14083.88|14203.63|14083.63|14203.88|14083.88|14203.37|14083.37|9
1645312410000|2022-02-19 23:13:30|14203.33|14083.33|14201.71|14081.71|14203.33|14083.33|14201.7|14081.7|9
1645312420000|2022-02-19 23:13:40|14201.77|14081.77|14202.16|14082.16|14202.21|14082.21|14201.77|14081.77|8
1645312430000|2022-02-19 23:13:50|14201.73|14081.73|14201.7|14081.7|14201.93|14081.93|14201.55|14081.55|10
1645312440000|2022-02-19 23:14:00|14201.74|14081.74|14201.47|14081.47|14201.74|14081.74|14201.41|14081.41|10
1645312450000|2022-02-19 23:14:10|14201.71|14081.71|14202.33|14082.33|14202.37|14082.37|14201.71|14081.71|10
1645312460000|2022-02-19 23:14:20|14202.09|14082.09|14202.67|14082.67|14202.71|14082.71|14202.03|14082.03|10
1645312470000|2022-02-19 23:14:30|14202.84|14082.84|14202.96|14082.96|14202.96|14082.96|14202.84|14082.84|3
1645312480000|2022-02-19 23:14:40|14204.02|14084.02|14206.08|14086.08|14206.08|14086.08|14204.02|14084.02|8
1645312490000|2022-02-19 23:14:50|14206.48|14086.48|14206.87|14086.87|14206.87|14086.87|14206.26|14086.26|10
1645312500000|2022-02-19 23:15:00|14206.89|14086.89|14207.48|14087.48|14207.48|14087.48|14206.89|14086.89|7
1645312510000|2022-02-19 23:15:10|14207.43|14087.43|14207.63|14087.63|14207.7|14087.7|14207.36|14087.36|10
1645312520000|2022-02-19 23:15:20|14207.71|14087.71|14209.83|14089.83|14209.83|14089.83|14207.71|14087.71|9
1645312530000|2022-02-19 23:15:30|14209.84|14089.84|14210.16|14090.16|14210.24|14090.24|14209.84|14089.84|8
1645312540000|2022-02-19 23:15:40|14210.12|14090.12|14210.3|14090.3|14210.66|14090.66|14210.12|14090.12|8
1645312550000|2022-02-19 23:15:50|14210|14090|14209.43|14089.43|14210.02|14090.02|14208.74|14088.74|9
1645312560000|2022-02-19 23:16:00|14209.67|14089.67|14211.05|14091.05|14211.23|14091.23|14209.67|14089.67|9
1645312570000|2022-02-19 23:16:10|14211.15|14091.15|14213.42|14093.42|14213.42|14093.42|14211.07|14091.07|10
1645312580000|2022-02-19 23:16:20|14213.47|14093.47|14213.94|14093.94|14213.94|14093.94|14213.23|14093.23|9
1645312590000|2022-02-19 23:16:30|14213.96|14093.96|14213.65|14093.65|14213.96|14093.96|14213.65|14093.65|8
1645312600000|2022-02-19 23:16:40|14213.9|14093.9|14214.3|14094.3|14214.3|14094.3|14213.9|14093.9|7
1645312610000|2022-02-19 23:16:50|14214.29|14094.29|14215.71|14095.71|14215.71|14095.71|14214.04|14094.04|9
1645312620000|2022-02-19 23:17:00|14214.61|14094.61|14215.83|14095.83|14216.24|14096.24|14214.61|14094.61|9
1645312630000|2022-02-19 23:17:10|14215.81|14095.81|14214.89|14094.89|14216.1|14096.1|14214.82|14094.82|10
1645312640000|2022-02-19 23:17:20|14214.75|14094.75|14214.57|14094.57|14215.14|14095.14|14214.57|14094.57|9
1645312650000|2022-02-19 23:17:30|14214.54|14094.54|14214.42|14094.42|14214.59|14094.59|14214.42|14094.42|10
1645312660000|2022-02-19 23:17:40|14214.29|14094.29|14214.1|14094.1|14214.68|14094.68|14214.1|14094.1|9
1645312670000|2022-02-19 23:17:50|14213.96|14093.96|14215.41|14095.41|14215.42|14095.42|14213.86|14093.86|10
1645312680000|2022-02-19 23:18:00|14215.94|14095.94|14215.77|14095.77|14216.57|14096.57|14215.63|14095.63|8
1645312690000|2022-02-19 23:18:10|14215.91|14095.91|14216.51|14096.51|14216.51|14096.51|14215.76|14095.76|7
1645312700000|2022-02-19 23:18:20|14216.48|14096.48|14216.95|14096.95|14216.97|14096.97|14216.48|14096.48|9
1645312710000|2022-02-19 23:18:30|14216.79|14096.79|14216.34|14096.34|14216.79|14096.79|14216.32|14096.32|8
1645312720000|2022-02-19 23:18:40|14216.47|14096.47|14216.6|14096.6|14217.33|14097.33|14216.47|14096.47|10
1645312730000|2022-02-19 23:18:50|14216.41|14096.41|14216.59|14096.59|14216.59|14096.59|14216.03|14096.03|10
1645312740000|2022-02-19 23:19:00|14216.69|14096.69|14217.84|14097.84|14217.86|14097.86|14216.69|14096.69|9
1645312750000|2022-02-19 23:19:10|14218.04|14098.04|14217.89|14097.89|14218.04|14098.04|14217.73|14097.73|9
1645312760000|2022-02-19 23:19:20|14217.62|14097.62|14219.84|14099.84|14219.84|14099.84|14217.62|14097.62|7
1645312770000|2022-02-19 23:19:30|14220.46|14100.46|14221.82|14101.82|14221.82|14101.82|14220.46|14100.46|9
1645312780000|2022-02-19 23:19:40|14221.97|14101.97|14222.24|14102.24|14222.3|14102.3|14221.97|14101.97|9
1645312790000|2022-02-19 23:19:50|14222.5|14102.5|14222.27|14102.27|14222.66|14102.66|14221.77|14101.77|9
1645312800000|2022-02-19 23:20:00|14222.56|14102.56|14223.62|14103.62|14223.62|14103.62|14222.56|14102.56|10
1645312810000|2022-02-19 23:20:10|14223.79|14103.79|14223.48|14103.48|14223.88|14103.88|14223.48|14103.48|10
1645312820000|2022-02-19 23:20:20|14223.18|14103.18|14221.56|14101.56|14223.18|14103.18|14220.88|14100.88|10
1645312830000|2022-02-19 23:20:30|14221.74|14101.74|14220.73|14100.73|14221.74|14101.74|14220.31|14100.31|8
1645312840000|2022-02-19 23:20:40|14220.68|14100.68|14219.6|14099.6|14220.68|14100.68|14219.32|14099.32|10
1645312850000|2022-02-19 23:20:50|14219.61|14099.61|14220.98|14100.98|14220.98|14100.98|14219.51|14099.51|8
1645312860000|2022-02-19 23:21:00|14221.03|14101.03|14222.37|14102.37|14222.37|14102.37|14221.03|14101.03|10
1645312870000|2022-02-19 23:21:10|14222.4|14102.4|14222.82|14102.82|14223.29|14103.29|14222.4|14102.4|10
1645312880000|2022-02-19 23:21:20|14222.95|14102.95|14223.06|14103.06|14223.16|14103.16|14222.67|14102.67|8
1645312890000|2022-02-19 23:21:30|14222.95|14102.95|14222.49|14102.49|14222.95|14102.95|14222.14|14102.14|9
1645312900000|2022-02-19 23:21:40|14222.26|14102.26|14222.59|14102.59|14222.63|14102.63|14222.1|14102.1|7
1645312910000|2022-02-19 23:21:50|14222.78|14102.78|14222.74|14102.74|14222.78|14102.78|14222.5|14102.5|9
1645312920000|2022-02-19 23:22:00|14222.71|14102.71|14222.32|14102.32|14222.81|14102.81|14222.3|14102.3|9
1645312930000|2022-02-19 23:22:10|14222.37|14102.37|14221.35|14101.35|14222.37|14102.37|14221.04|14101.04|9
1645312940000|2022-02-19 23:22:20|14221.2|14101.2|14221.84|14101.84|14221.84|14101.84|14220.94|14100.94|9
1645312950000|2022-02-19 23:22:30|14221.77|14101.77|14222.74|14102.74|14222.74|14102.74|14221.77|14101.77|9
1645312960000|2022-02-19 23:22:40|14222.72|14102.72|14223.23|14103.23|14223.33|14103.33|14222.63|14102.63|10
1645312970000|2022-02-19 23:22:50|14222.87|14102.87|14223.41|14103.41|14223.46|14103.46|14222.87|14102.87|8
1645312980000|2022-02-19 23:23:00|14223.36|14103.36|14223.88|14103.88|14223.88|14103.88|14222.95|14102.95|7
1645312990000|2022-02-19 23:23:10|14223.73|14103.73|14223.66|14103.66|14223.83|14103.83|14223.37|14103.37|9
1645313000000|2022-02-19 23:23:20|14223.71|14103.71|14223.27|14103.27|14223.77|14103.77|14223.27|14103.27|7
1645313010000|2022-02-19 23:23:30|14223.13|14103.13|14223.74|14103.74|14223.74|14103.74|14223.13|14103.13|7
1645313020000|2022-02-19 23:23:40|14223.85|14103.85|14223.95|14103.95|14223.95|14103.95|14223.55|14103.55|7
1645313030000|2022-02-19 23:23:50|14223.81|14103.81|14224.5|14104.5|14224.58|14104.58|14223.81|14103.81|7
1645313040000|2022-02-19 23:24:00|14224.47|14104.47|14224.52|14104.52|14225.05|14105.05|14224.47|14104.47|10
1645313050000|2022-02-19 23:24:10|14224.35|14104.35|14224.67|14104.67|14224.9|14104.9|14224.35|14104.35|10
1645313060000|2022-02-19 23:24:20|14224.73|14104.73|14224.89|14104.89|14224.98|14104.98|14224.34|14104.34|10
1645313070000|2022-02-19 23:24:30|14224.94|14104.94|14224.5|14104.5|14225.09|14105.09|14224.4|14104.4|8
1645313080000|2022-02-19 23:24:40|14224.56|14104.56|14224.66|14104.66|14224.66|14104.66|14224.53|14104.53|7
1645313090000|2022-02-19 23:24:50|14224.64|14104.64|14225.19|14105.19|14225.2|14105.2|14224.64|14104.64|6
1645313100000|2022-02-19 23:25:00|14225.18|14105.18|14225.1|14105.1|14225.37|14105.37|14225.1|14105.1|8
1645313110000|2022-02-19 23:25:10|14225.11|14105.11|14225.15|14105.15|14225.32|14105.32|14225.09|14105.09|7
1645313120000|2022-02-19 23:25:20|14225.4|14105.4|14225.45|14105.45|14225.56|14105.56|14225.37|14105.37|8
1645313130000|2022-02-19 23:25:30|14225.46|14105.46|14225.51|14105.51|14225.69|14105.69|14225.38|14105.38|8
1645313140000|2022-02-19 23:25:40|14225.52|14105.52|14226.61|14106.61|14226.61|14106.61|14225.52|14105.52|10
1645313150000|2022-02-19 23:25:50|14226.75|14106.75|14227.8|14107.8|14227.8|14107.8|14226.75|14106.75|8
1645313160000|2022-02-19 23:26:00|14227.74|14107.74|14227.36|14107.36|14227.74|14107.74|14227.36|14107.36|9
1645313170000|2022-02-19 23:26:10|14227.34|14107.34|14227.29|14107.29|14227.55|14107.55|14227.21|14107.21|10
1645313180000|2022-02-19 23:26:20|14227.39|14107.39|14228.41|14108.41|14228.47|14108.47|14227.39|14107.39|10
1645313190000|2022-02-19 23:26:30|14228.55|14108.55|14228.33|14108.33|14228.55|14108.55|14228.19|14108.19|10
1645313200000|2022-02-19 23:26:40|14228.32|14108.32|14228.48|14108.48|14228.51|14108.51|14228.11|14108.11|9
1645313210000|2022-02-19 23:26:50|14228.6|14108.6|14227.67|14107.67|14228.67|14108.67|14227.67|14107.67|9
1645313220000|2022-02-19 23:27:00|14227.7|14107.7|14227.94|14107.94|14227.96|14107.96|14227.7|14107.7|9
1645313230000|2022-02-19 23:27:10|14227.95|14107.95|14227.35|14107.35|14228.21|14108.21|14227.35|14107.35|9
1645313240000|2022-02-19 23:27:20|14227.22|14107.22|14227.3|14107.3|14227.4|14107.4|14227.21|14107.21|9
1645313250000|2022-02-19 23:27:30|14227.27|14107.27|14227.11|14107.11|14227.27|14107.27|14227.07|14107.07|5
1645313260000|2022-02-19 23:27:40|14227.17|14107.17|14226.95|14106.95|14227.17|14107.17|14226.72|14106.72|8
1645313270000|2022-02-19 23:27:50|14227.01|14107.01|14227.11|14107.11|14227.42|14107.42|14227|14107|10
1645313280000|2022-02-19 23:28:00|14227.22|14107.22|14227.28|14107.28|14227.31|14107.31|14227.12|14107.12|8
1645313290000|2022-02-19 23:28:10|14227.06|14107.06|14225.22|14105.22|14227.1|14107.1|14225.22|14105.22|10
1645313300000|2022-02-19 23:28:20|14224.94|14104.94|14223.51|14103.51|14224.94|14104.94|14223.47|14103.47|9
1645313310000|2022-02-19 23:28:30|14223.32|14103.32|14222.27|14102.27|14223.32|14103.32|14222.15|14102.15|10
1645313320000|2022-02-19 23:28:40|14222.26|14102.26|14221.58|14101.58|14222.68|14102.68|14221.58|14101.58|10
1645313330000|2022-02-19 23:28:50|14221.57|14101.57|14221.14|14101.14|14221.83|14101.83|14220.95|14100.95|8
1645313340000|2022-02-19 23:29:00|14221.17|14101.17|14220.04|14100.04|14221.17|14101.17|14220.04|14100.04|8
1645313350000|2022-02-19 23:29:10|14219.91|14099.91|14218.39|14098.39|14219.97|14099.97|14218.39|14098.39|9
1645313360000|2022-02-19 23:29:20|14218.16|14098.16|14217.01|14097.01|14218.21|14098.21|14217.01|14097.01|10
1645313370000|2022-02-19 23:29:30|14217.49|14097.49|14217.2|14097.2|14217.6|14097.6|14217.14|14097.14|9
1645313380000|2022-02-19 23:29:40|14217.23|14097.23|14216.95|14096.95|14217.35|14097.35|14216.93|14096.93|9
1645313390000|2022-02-19 23:29:50|14216.77|14096.77|14217.62|14097.62|14217.62|14097.62|14216.38|14096.38|7
1645313400000|2022-02-19 23:30:00|14217.25|14097.25|14217.62|14097.62|14217.62|14097.62|14217.25|14097.25|8
1645313410000|2022-02-19 23:30:10|14218.01|14098.01|14218.11|14098.11|14218.62|14098.62|14218.01|14098.01|8
1645313420000|2022-02-19 23:30:20|14218.04|14098.04|14216.5|14096.5|14218.04|14098.04|14216.5|14096.5|9
1645313430000|2022-02-19 23:30:30|14216.3|14096.3|14216.36|14096.36|14216.76|14096.76|14216.3|14096.3|10
1645313440000|2022-02-19 23:30:40|14216.25|14096.25|14217.03|14097.03|14217.03|14097.03|14216.25|14096.25|7
1645313450000|2022-02-19 23:30:50|14217.1|14097.1|14215.59|14095.59|14217.1|14097.1|14215.59|14095.59|8
1645313460000|2022-02-19 23:31:00|14215.37|14095.37|14214|14094|14215.37|14095.37|14214|14094|9
1645313470000|2022-02-19 23:31:10|14213.89|14093.89|14211.94|14091.94|14213.89|14093.89|14211.94|14091.94|10
1645313480000|2022-02-19 23:31:20|14212.39|14092.39|14212.71|14092.71|14213.08|14093.08|14212.38|14092.38|10
1645313490000|2022-02-19 23:31:30|14212.54|14092.54|14212.3|14092.3|14212.77|14092.77|14212.3|14092.3|9
1645313500000|2022-02-19 23:31:40|14212.46|14092.46|14212.27|14092.27|14212.53|14092.53|14212.16|14092.16|9
1645313510000|2022-02-19 23:31:50|14212.07|14092.07|14212.22|14092.22|14212.32|14092.32|14211.92|14091.92|7
1645313520000|2022-02-19 23:32:00|14212.13|14092.13|14212.53|14092.53|14212.53|14092.53|14211.89|14091.89|7
1645313530000|2022-02-19 23:32:10|14212.58|14092.58|14217.21|14097.21|14217.21|14097.21|14212.56|14092.56|10
1645313540000|2022-02-19 23:32:20|14217.36|14097.36|14217.87|14097.87|14218.18|14098.18|14217.36|14097.36|10
1645313550000|2022-02-19 23:32:30|14217.99|14097.99|14217.51|14097.51|14217.99|14097.99|14217.02|14097.02|9
1645313560000|2022-02-19 23:32:40|14217.23|14097.23|14219.43|14099.43|14219.43|14099.43|14217.23|14097.23|9
1645313570000|2022-02-19 23:32:50|14219.78|14099.78|14219.7|14099.7|14219.78|14099.78|14219.32|14099.32|7
1645313580000|2022-02-19 23:33:00|14220.05|14100.05|14224.17|14104.17|14224.17|14104.17|14220.05|14100.05|10
1645313590000|2022-02-19 23:33:10|14225.51|14105.51|14230.52|14110.52|14230.52|14110.52|14225.51|14105.51|10
1645313600000|2022-02-19 23:33:20|14230.82|14110.82|14233.57|14113.57|14233.57|14113.57|14230.82|14110.82|10
1645313610000|2022-02-19 23:33:30|14234.53|14114.53|14235|14115|14235.49|14115.49|14234.53|14114.53|8
1645313620000|2022-02-19 23:33:40|14235.32|14115.32|14236.6|14116.6|14236.84|14116.84|14235.09|14115.09|10
1645313630000|2022-02-19 23:33:50|14236.65|14116.65|14236.45|14116.45|14236.65|14116.65|14235.24|14115.24|9
1645313640000|2022-02-19 23:34:00|14237.01|14117.01|14237.62|14117.62|14237.65|14117.65|14236.85|14116.85|10
1645313650000|2022-02-19 23:34:10|14237.67|14117.67|14237.66|14117.66|14237.77|14117.77|14237.45|14117.45|10
1645313660000|2022-02-19 23:34:20|14237.89|14117.89|14237.25|14117.25|14237.89|14117.89|14237.25|14117.25|9
1645313670000|2022-02-19 23:34:30|14237.26|14117.26|14235.45|14115.45|14237.33|14117.33|14235.45|14115.45|8
1645313680000|2022-02-19 23:34:40|14235.58|14115.58|14235.59|14115.59|14235.61|14115.61|14235.13|14115.13|10
1645313690000|2022-02-19 23:34:50|14235.58|14115.58|14237.08|14117.08|14237.08|14117.08|14235.56|14115.56|10
1645313700000|2022-02-19 23:35:00|14236.9|14116.9|14237.18|14117.18|14237.3|14117.3|14236.84|14116.84|10
1645313710000|2022-02-19 23:35:10|14236.94|14116.94|14235.78|14115.78|14236.94|14116.94|14235.78|14115.78|10
1645313720000|2022-02-19 23:35:20|14235.95|14115.95|14235.79|14115.79|14235.95|14115.95|14235.67|14115.67|9
1645313730000|2022-02-19 23:35:30|14235.59|14115.59|14234.76|14114.76|14235.59|14115.59|14234.67|14114.67|8
1645313740000|2022-02-19 23:35:40|14234.5|14114.5|14231.25|14111.25|14234.5|14114.5|14231.25|14111.25|10
1645313750000|2022-02-19 23:35:50|14231.14|14111.14|14230.47|14110.47|14231.14|14111.14|14230.47|14110.47|8
1645313760000|2022-02-19 23:36:00|14230.43|14110.43|14230.41|14110.41|14230.94|14110.94|14230.25|14110.25|8
1645313770000|2022-02-19 23:36:10|14230.45|14110.45|14232.03|14112.03|14232.03|14112.03|14230.45|14110.45|10
1645313780000|2022-02-19 23:36:20|14232.46|14112.46|14235.13|14115.13|14235.2|14115.2|14232.46|14112.46|10
1645313790000|2022-02-19 23:36:30|14235.28|14115.28|14236.31|14116.31|14236.31|14116.31|14235.28|14115.28|8
1645313800000|2022-02-19 23:36:40|14237.62|14117.62|14238.87|14118.87|14238.9|14118.9|14237.62|14117.62|9
1645313810000|2022-02-19 23:36:50|14238.67|14118.67|14238.47|14118.47|14238.88|14118.88|14238.21|14118.21|10
1645313820000|2022-02-19 23:37:00|14238.43|14118.43|14238.45|14118.45|14238.51|14118.51|14238.24|14118.24|8
1645313830000|2022-02-19 23:37:10|14238.34|14118.34|14237.91|14117.91|14238.41|14118.41|14237.91|14117.91|10
1645313840000|2022-02-19 23:37:20|14237.9|14117.9|14237.91|14117.91|14238.25|14118.25|14237.9|14117.9|8
1645313850000|2022-02-19 23:37:30|14237.82|14117.82|14236.12|14116.12|14237.83|14117.83|14236.12|14116.12|9
1645313860000|2022-02-19 23:37:40|14236.3|14116.3|14237.71|14117.71|14237.71|14117.71|14236.3|14116.3|9
1645313870000|2022-02-19 23:37:50|14237.61|14117.61|14237.73|14117.73|14238|14118|14237.53|14117.53|10
1645313880000|2022-02-19 23:38:00|14237.79|14117.79|14237.58|14117.58|14237.8|14117.8|14237.46|14117.46|7
1645313890000|2022-02-19 23:38:10|14237.44|14117.44|14237.22|14117.22|14237.51|14117.51|14237.16|14117.16|7
1645313900000|2022-02-19 23:38:20|14236.85|14116.85|14236.14|14116.14|14237.02|14117.02|14236.14|14116.14|9
1645313910000|2022-02-19 23:38:30|14235.87|14115.87|14235.51|14115.51|14236.17|14116.17|14235.33|14115.33|10
1645313920000|2022-02-19 23:38:40|14235.79|14115.79|14235.47|14115.47|14235.79|14115.79|14235.4|14115.4|9
1645313930000|2022-02-19 23:38:50|14235.61|14115.61|14237.83|14117.83|14237.83|14117.83|14235.47|14115.47|10
1645313940000|2022-02-19 23:39:00|14237.58|14117.58|14237.94|14117.94|14238.09|14118.09|14237.58|14117.58|9
1645313950000|2022-02-19 23:39:10|14237.9|14117.9|14235.85|14115.85|14237.9|14117.9|14235.84|14115.84|10
1645313960000|2022-02-19 23:39:20|14235.88|14115.88|14234.76|14114.76|14236.2|14116.2|14234.76|14114.76|8
1645313970000|2022-02-19 23:39:30|14235.26|14115.26|14235.75|14115.75|14236.49|14116.49|14235.26|14115.26|10
1645313980000|2022-02-19 23:39:40|14235.87|14115.87|14235.97|14115.97|14235.97|14115.97|14235.83|14115.83|10
1645313990000|2022-02-19 23:39:50|14235.81|14115.81|14236.27|14116.27|14236.9|14116.9|14235.81|14115.81|10
1645314000000|2022-02-19 23:40:00|14236.09|14116.09|14237.4|14117.4|14237.44|14117.44|14236.09|14116.09|10
1645314010000|2022-02-19 23:40:10|14237.98|14117.98|14238.8|14118.8|14238.8|14118.8|14237.89|14117.89|10
1645314020000|2022-02-19 23:40:20|14238.9|14118.9|14239.44|14119.44|14239.44|14119.44|14238.7|14118.7|10
1645314030000|2022-02-19 23:40:30|14239.47|14119.47|14239.93|14119.93|14239.93|14119.93|14239.47|14119.47|9
1645314040000|2022-02-19 23:40:40|14240.01|14120.01|14240.96|14120.96|14241|14121|14239.98|14119.98|10
1645314050000|2022-02-19 23:40:50|14240.98|14120.98|14240.48|14120.48|14241.32|14121.32|14240.23|14120.23|9
1645314060000|2022-02-19 23:41:00|14240.24|14120.24|14240.19|14120.19|14240.59|14120.59|14240.19|14120.19|9
1645314070000|2022-02-19 23:41:10|14240.4|14120.4|14240.37|14120.37|14240.4|14120.4|14240.1|14120.1|9
1645314080000|2022-02-19 23:41:20|14240.53|14120.53|14241.64|14121.64|14241.64|14121.64|14240.44|14120.44|9
1645314090000|2022-02-19 23:41:30|14241.55|14121.55|14241.93|14121.93|14241.93|14121.93|14241.46|14121.46|9
1645314100000|2022-02-19 23:41:40|14242.14|14122.14|14242.28|14122.28|14243.3|14123.3|14242.14|14122.14|9
1645314110000|2022-02-19 23:41:50|14242.17|14122.17|14242.01|14122.01|14242.17|14122.17|14242.01|14122.01|9
1645314120000|2022-02-19 23:42:00|14242.17|14122.17|14243.42|14123.42|14243.42|14123.42|14241.7|14121.7|10
1645314130000|2022-02-19 23:42:10|14243.44|14123.44|14244.13|14124.13|14244.13|14124.13|14243.35|14123.35|10
1645314140000|2022-02-19 23:42:20|14244.44|14124.44|14244.59|14124.59|14244.59|14124.59|14244.21|14124.21|9
1645314150000|2022-02-19 23:42:30|14244.57|14124.57|14243.83|14123.83|14244.57|14124.57|14243.83|14123.83|9
1645314160000|2022-02-19 23:42:40|14243.54|14123.54|14244.23|14124.23|14244.37|14124.37|14243.54|14123.54|10
1645314170000|2022-02-19 23:42:50|14244.37|14124.37|14243.45|14123.45|14244.4|14124.4|14243.45|14123.45|7
1645314180000|2022-02-19 23:43:00|14243.62|14123.62|14242.95|14122.95|14243.62|14123.62|14242.95|14122.95|8
1645314190000|2022-02-19 23:43:10|14243|14123|14242.02|14122.02|14243.05|14123.05|14242.02|14122.02|9
1645314200000|2022-02-19 23:43:20|14242.07|14122.07|14242.68|14122.68|14243.23|14123.23|14242.07|14122.07|10
1645314210000|2022-02-19 23:43:30|14242.73|14122.73|14242.19|14122.19|14242.73|14122.73|14242.19|14122.19|8
1645314220000|2022-02-19 23:43:40|14242.26|14122.26|14242.63|14122.63|14242.63|14122.63|14242.06|14122.06|10
1645314230000|2022-02-19 23:43:50|14242.62|14122.62|14240.9|14120.9|14242.62|14122.62|14240.9|14120.9|10
1645314240000|2022-02-19 23:44:00|14240.86|14120.86|14241.03|14121.03|14241.1|14121.1|14240.42|14120.42|9
1645314250000|2022-02-19 23:44:10|14241.06|14121.06|14241.1|14121.1|14241.27|14121.27|14241.04|14121.04|10
1645314260000|2022-02-19 23:44:20|14241.31|14121.31|14241.58|14121.58|14241.58|14121.58|14241.29|14121.29|9
1645314270000|2022-02-19 23:44:30|14241.75|14121.75|14242.53|14122.53|14242.53|14122.53|14241.52|14121.52|7
1645314280000|2022-02-19 23:44:40|14242.95|14122.95|14242.8|14122.8|14243.16|14123.16|14242.69|14122.69|7
1645314290000|2022-02-19 23:44:50|14242.78|14122.78|14243.67|14123.67|14243.67|14123.67|14242.78|14122.78|8
1645314300000|2022-02-19 23:45:00|14243.83|14123.83|14243.84|14123.84|14244.17|14124.17|14243.45|14123.45|9
1645314310000|2022-02-19 23:45:10|14243.92|14123.92|14243.67|14123.67|14244.66|14124.66|14243.67|14123.67|8
1645314320000|2022-02-19 23:45:20|14244.02|14124.02|14244.08|14124.08|14244.27|14124.27|14243.93|14123.93|10
1645314330000|2022-02-19 23:45:30|14244.11|14124.11|14244.01|14124.01|14244.13|14124.13|14243.77|14123.77|9
1645314340000|2022-02-19 23:45:40|14244.05|14124.05|14243.9|14123.9|14244.48|14124.48|14243.89|14123.89|9
1645314350000|2022-02-19 23:45:50|14243.91|14123.91|14244.28|14124.28|14244.28|14124.28|14243.74|14123.74|7
1645314360000|2022-02-19 23:46:00|14244.32|14124.32|14244.85|14124.85|14244.99|14124.99|14244.32|14124.32|9
1645314370000|2022-02-19 23:46:10|14244.83|14124.83|14247.75|14127.75|14247.75|14127.75|14244.57|14124.57|10
1645314380000|2022-02-19 23:46:20|14248.79|14128.79|14250.24|14130.24|14250.24|14130.24|14248.79|14128.79|9
1645314390000|2022-02-19 23:46:30|14250.16|14130.16|14254.14|14134.14|14254.23|14134.23|14250.16|14130.16|10
1645314400000|2022-02-19 23:46:40|14254.11|14134.11|14257.36|14137.36|14257.95|14137.95|14254.11|14134.11|9
1645314410000|2022-02-19 23:46:50|14257.25|14137.25|14255.99|14135.99|14257.25|14137.25|14255.99|14135.99|10
1645314420000|2022-02-19 23:47:00|14255.64|14135.64|14254.18|14134.18|14255.8|14135.8|14254.18|14134.18|10
1645314430000|2022-02-19 23:47:10|14254.62|14134.62|14253.22|14133.22|14254.62|14134.62|14253.22|14133.22|10
1645314440000|2022-02-19 23:47:20|14253.14|14133.14|14252.98|14132.98|14253.3|14133.3|14252.81|14132.81|9
1645314450000|2022-02-19 23:47:30|14252.93|14132.93|14249.44|14129.44|14252.93|14132.93|14249.19|14129.19|10
1645314460000|2022-02-19 23:47:40|14248.35|14128.35|14246.68|14126.68|14248.35|14128.35|14246.68|14126.68|10
1645314470000|2022-02-19 23:47:50|14245.5|14125.5|14241.89|14121.89|14245.5|14125.5|14241.89|14121.89|10
1645314480000|2022-02-19 23:48:00|14240.79|14120.79|14233.76|14113.76|14240.79|14120.79|14233.76|14113.76|10
1645314490000|2022-02-19 23:48:10|14233.05|14113.05|14231.84|14111.84|14233.05|14113.05|14231.83|14111.83|10
1645314500000|2022-02-19 23:48:20|14231.71|14111.71|14228.34|14108.34|14231.71|14111.71|14228.34|14108.34|10
1645314510000|2022-02-19 23:48:30|14228.2|14108.2|14225.13|14105.13|14228.2|14108.2|14225.04|14105.04|9
1645314520000|2022-02-19 23:48:40|14225.53|14105.53|14223.11|14103.11|14225.53|14105.53|14223.11|14103.11|8
1645314530000|2022-02-19 23:48:50|14223.16|14103.16|14224.44|14104.44|14224.44|14104.44|14222.79|14102.79|10
1645314540000|2022-02-19 23:49:00|14224.53|14104.53|14224.19|14104.19|14224.86|14104.86|14223.94|14103.94|10
1645314550000|2022-02-19 23:49:10|14223.85|14103.85|14225.36|14105.36|14225.36|14105.36|14223.85|14103.85|10
1645314560000|2022-02-19 23:49:20|14225.43|14105.43|14227.37|14107.37|14227.37|14107.37|14225.43|14105.43|10
1645314570000|2022-02-19 23:49:30|14227.95|14107.95|14229.31|14109.31|14229.31|14109.31|14227.95|14107.95|9
1645314580000|2022-02-19 23:49:40|14229.38|14109.38|14230.87|14110.87|14230.87|14110.87|14229.38|14109.38|6
1645314590000|2022-02-19 23:49:50|14230.74|14110.74|14231.43|14111.43|14232.31|14112.31|14230.74|14110.74|9
1645314600000|2022-02-19 23:50:00|14231.47|14111.47|14230.17|14110.17|14231.47|14111.47|14230.12|14110.12|9
1645314610000|2022-02-19 23:50:10|14230.38|14110.38|14232.9|14112.9|14232.9|14112.9|14230.38|14110.38|9
1645314620000|2022-02-19 23:50:20|14232.98|14112.98|14234.6|14114.6|14234.72|14114.72|14232.13|14112.13|10
1645314630000|2022-02-19 23:50:30|14234.74|14114.74|14237.01|14117.01|14237.01|14117.01|14234.74|14114.74|8
1645314640000|2022-02-19 23:50:40|14237.25|14117.25|14238.38|14118.38|14238.4|14118.4|14237.04|14117.04|10
1645314650000|2022-02-19 23:50:50|14238.88|14118.88|14239.58|14119.58|14239.58|14119.58|14238.54|14118.54|7
1645314660000|2022-02-19 23:51:00|14239.28|14119.28|14239.88|14119.88|14240.24|14120.24|14239.28|14119.28|9
1645314670000|2022-02-19 23:51:10|14239.72|14119.72|14241.64|14121.64|14241.69|14121.69|14239.72|14119.72|9
1645314680000|2022-02-19 23:51:20|14241.81|14121.81|14243.54|14123.54|14243.54|14123.54|14241.81|14121.81|8
1645314690000|2022-02-19 23:51:30|14243.8|14123.8|14243.63|14123.63|14244.62|14124.62|14243.63|14123.63|9
1645314700000|2022-02-19 23:51:40|14244.01|14124.01|14244.73|14124.73|14245.67|14125.67|14243.98|14123.98|9
1645314710000|2022-02-19 23:51:50|14245.24|14125.24|14245.34|14125.34|14245.34|14125.34|14244.56|14124.56|10
1645314720000|2022-02-19 23:52:00|14246.7|14126.7|14247.86|14127.86|14247.86|14127.86|14246.7|14126.7|10
1645314730000|2022-02-19 23:52:10|14248.11|14128.11|14251.99|14131.99|14251.99|14131.99|14247.96|14127.96|10
1645314740000|2022-02-19 23:52:20|14252.47|14132.47|14255.28|14135.28|14255.31|14135.31|14252.47|14132.47|10
1645314750000|2022-02-19 23:52:30|14255.45|14135.45|14257.23|14137.23|14257.23|14137.23|14255.41|14135.41|10
1645314760000|2022-02-19 23:52:40|14258.07|14138.07|14256.91|14136.91|14258.55|14138.55|14256.91|14136.91|10
1645314770000|2022-02-19 23:52:50|14256.65|14136.65|14254.76|14134.76|14256.65|14136.65|14254.76|14134.76|9
1645314780000|2022-02-19 23:53:00|14254.75|14134.75|14253.83|14133.83|14255.32|14135.32|14253.83|14133.83|10
1645314790000|2022-02-19 23:53:10|14253.81|14133.81|14253.4|14133.4|14254.08|14134.08|14253.19|14133.19|10
1645314800000|2022-02-19 23:53:20|14252.61|14132.61|14253.02|14133.02|14253.06|14133.06|14252.52|14132.52|8
1645314810000|2022-02-19 23:53:30|14253.52|14133.52|14253.77|14133.77|14253.88|14133.88|14253.43|14133.43|9
1645314820000|2022-02-19 23:53:40|14253.61|14133.61|14254.71|14134.71|14254.71|14134.71|14253.61|14133.61|8
1645314830000|2022-02-19 23:53:50|14254.66|14134.66|14255.59|14135.59|14255.59|14135.59|14254.56|14134.56|8
1645314840000|2022-02-19 23:54:00|14255.48|14135.48|14254.94|14134.94|14255.48|14135.48|14254.94|14134.94|5
1645314850000|2022-02-19 23:54:10|14256.21|14136.21|14257.17|14137.17|14257.17|14137.17|14256.21|14136.21|9
1645314860000|2022-02-19 23:54:20|14257.62|14137.62|14259.16|14139.16|14259.2|14139.2|14257.62|14137.62|8
1645314870000|2022-02-19 23:54:30|14258.9|14138.9|14257.67|14137.67|14258.9|14138.9|14257.67|14137.67|9
1645314880000|2022-02-19 23:54:40|14257.39|14137.39|14257.95|14137.95|14257.95|14137.95|14256.98|14136.98|8
1645314890000|2022-02-19 23:54:50|14258.45|14138.45|14258.47|14138.47|14258.63|14138.63|14257.83|14137.83|10
1645314900000|2022-02-19 23:55:00|14258.75|14138.75|14263.8|14143.8|14263.8|14143.8|14258.75|14138.75|10
1645314910000|2022-02-19 23:55:10|14264.19|14144.19|14268.3|14148.3|14268.56|14148.56|14264.19|14144.19|10
1645314920000|2022-02-19 23:55:20|14269.18|14149.18|14267.36|14147.36|14269.18|14149.18|14266.99|14146.99|10
1645314930000|2022-02-19 23:55:30|14267.47|14147.47|14266.7|14146.7|14267.64|14147.64|14266.48|14146.48|10
1645314940000|2022-02-19 23:55:40|14266.54|14146.54|14268.19|14148.19|14268.19|14148.19|14266.5|14146.5|10
1645314950000|2022-02-19 23:55:50|14268.17|14148.17|14268.98|14148.98|14269.18|14149.18|14268.17|14148.17|10
1645314960000|2022-02-19 23:56:00|14268.83|14148.83|14268.1|14148.1|14268.85|14148.85|14267.56|14147.56|10
1645314970000|2022-02-19 23:56:10|14268.05|14148.05|14268.19|14148.19|14268.57|14148.57|14268.05|14148.05|10
1645314980000|2022-02-19 23:56:20|14268.51|14148.51|14269.73|14149.73|14269.73|14149.73|14268.22|14148.22|10
1645314990000|2022-02-19 23:56:30|14269.67|14149.67|14267.13|14147.13|14269.69|14149.69|14267.13|14147.13|10
1645315000000|2022-02-19 23:56:40|14267.04|14147.04|14265.81|14145.81|14267.04|14147.04|14265.56|14145.56|10
1645315010000|2022-02-19 23:56:50|14265.8|14145.8|14266.55|14146.55|14266.55|14146.55|14265.8|14145.8|10
1645315020000|2022-02-19 23:57:00|14266.52|14146.52|14266.5|14146.5|14266.73|14146.73|14266.42|14146.42|9
1645315030000|2022-02-19 23:57:10|14266.41|14146.41|14265.25|14145.25|14266.41|14146.41|14265.25|14145.25|10
1645315040000|2022-02-19 23:57:20|14265.23|14145.23|14260.15|14140.15|14265.23|14145.23|14260.15|14140.15|9
1645315050000|2022-02-19 23:57:30|14260.14|14140.14|14260.55|14140.55|14260.59|14140.59|14260.09|14140.09|10
1645315060000|2022-02-19 23:57:40|14260.59|14140.59|14258.65|14138.65|14260.59|14140.59|14258.65|14138.65|8
1645315070000|2022-02-19 23:57:50|14258.51|14138.51|14257.82|14137.82|14258.51|14138.51|14257.53|14137.53|10
1645315080000|2022-02-19 23:58:00|14257.98|14137.98|14257.6|14137.6|14258.38|14138.38|14257.6|14137.6|10
1645315090000|2022-02-19 23:58:10|14257.61|14137.61|14256.71|14136.71|14257.61|14137.61|14256.71|14136.71|10
1645315100000|2022-02-19 23:58:20|14256.72|14136.72|14255.99|14135.99|14256.72|14136.72|14255.48|14135.48|10
1645315110000|2022-02-19 23:58:30|14256.01|14136.01|14253.95|14133.95|14256.01|14136.01|14253.95|14133.95|9
1645315120000|2022-02-19 23:58:40|14253.93|14133.93|14252.35|14132.35|14253.93|14133.93|14252.22|14132.22|9
1645315130000|2022-02-19 23:58:50|14252.21|14132.21|14253.98|14133.98|14253.98|14133.98|14251.79|14131.79|10
1645315140000|2022-02-19 23:59:00|14254.07|14134.07|14252.09|14132.09|14254.07|14134.07|14252.09|14132.09|10
1645315150000|2022-02-19 23:59:10|14252.1|14132.1|14250.32|14130.32|14252.55|14132.55|14250.32|14130.32|9
1645315160000|2022-02-19 23:59:20|14250.4|14130.4|14251.16|14131.16|14251.16|14131.16|14249.64|14129.64|9
1645315170000|2022-02-19 23:59:30|14251.26|14131.26|14250.98|14130.98|14251.41|14131.41|14250.94|14130.94|10
1645315180000|2022-02-19 23:59:40|14250.76|14130.76|14251.43|14131.43|14251.84|14131.84|14250.76|14130.76|9
1645315190000|2022-02-19 23:59:50|14251.52|14131.52|14252.94|14132.94|14253.27|14133.27|14251.49|14131.49|9
1645315200000|2022-02-20 00:00:00|14252.83|14132.83|14253.7|14133.7|14253.7|14133.7|14252.74|14132.74|10
1645315210000|2022-02-20 00:00:10|14253.71|14133.71|14252.88|14132.88|14253.93|14133.93|14252.83|14132.83|10
1645315220000|2022-02-20 00:00:20|14252.94|14132.94|14252.08|14132.08|14252.94|14132.94|14251.62|14131.62|9
1645315230000|2022-02-20 00:00:30|14251.88|14131.88|14250.63|14130.63|14252.02|14132.02|14250.63|14130.63|10
1645315240000|2022-02-20 00:00:40|14250.29|14130.29|14247.1|14127.1|14250.29|14130.29|14247.1|14127.1|10
1645315250000|2022-02-20 00:00:50|14246.98|14126.98|14245.85|14125.85|14247.2|14127.2|14245.64|14125.64|10
1645315260000|2022-02-20 00:01:00|14245.54|14125.54|14245.91|14125.91|14245.91|14125.91|14245.06|14125.06|10
1645315270000|2022-02-20 00:01:10|14245.79|14125.79|14249.03|14129.03|14249.03|14129.03|14245.79|14125.79|10
1645315280000|2022-02-20 00:01:20|14249.72|14129.72|14250.9|14130.9|14250.9|14130.9|14249.72|14129.72|10
1645315290000|2022-02-20 00:01:30|14251.12|14131.12|14250.75|14130.75|14252.09|14132.09|14250.75|14130.75|10
1645315300000|2022-02-20 00:01:40|14250.37|14130.37|14250.92|14130.92|14250.98|14130.98|14250.08|14130.08|9
1645315310000|2022-02-20 00:01:50|14250.88|14130.88|14251.06|14131.06|14251.06|14131.06|14250.6|14130.6|9
1645315320000|2022-02-20 00:02:00|14250.99|14130.99|14252.43|14132.43|14253.04|14133.04|14250.99|14130.99|10
1645315330000|2022-02-20 00:02:10|14252.09|14132.09|14252.55|14132.55|14252.8|14132.8|14252.07|14132.07|10
1645315340000|2022-02-20 00:02:20|14252.57|14132.57|14253.18|14133.18|14253.32|14133.32|14252.57|14132.57|10
1645315350000|2022-02-20 00:02:30|14253.24|14133.24|14253.48|14133.48|14253.79|14133.79|14253.2|14133.2|10
1645315360000|2022-02-20 00:02:40|14253.68|14133.68|14254.26|14134.26|14254.26|14134.26|14253.68|14133.68|10
1645315370000|2022-02-20 00:02:50|14254.32|14134.32|14254.89|14134.89|14254.89|14134.89|14254.32|14134.32|10
1645315380000|2022-02-20 00:03:00|14254.8|14134.8|14254.54|14134.54|14255.4|14135.4|14254.54|14134.54|9
1645315390000|2022-02-20 00:03:10|14254.08|14134.08|14254.22|14134.22|14254.65|14134.65|14254.06|14134.06|9
1645315400000|2022-02-20 00:03:20|14254.23|14134.23|14255.11|14135.11|14255.11|14135.11|14254.23|14134.23|10
1645315410000|2022-02-20 00:03:30|14255.77|14135.77|14254.9|14134.9|14256.95|14136.95|14254.9|14134.9|10
1645315420000|2022-02-20 00:03:40|14254.88|14134.88|14253.57|14133.57|14254.88|14134.88|14253.57|14133.57|10
1645315430000|2022-02-20 00:03:50|14253.41|14133.41|14251.75|14131.75|14253.51|14133.51|14251.75|14131.75|8
1645315440000|2022-02-20 00:04:00|14252.03|14132.03|14251.79|14131.79|14252.4|14132.4|14251.68|14131.68|10
1645315450000|2022-02-20 00:04:10|14252.3|14132.3|14252.6|14132.6|14252.6|14132.6|14251.97|14131.97|10
1645315460000|2022-02-20 00:04:20|14253.19|14133.19|14253.21|14133.21|14253.88|14133.88|14252.83|14132.83|9
1645315470000|2022-02-20 00:04:30|14253.25|14133.25|14253.25|14133.25|14253.59|14133.59|14253.25|14133.25|9
1645315480000|2022-02-20 00:04:40|14253.17|14133.17|14252.61|14132.61|14253.3|14133.3|14252.61|14132.61|10
1645315490000|2022-02-20 00:04:50|14252.27|14132.27|14252.23|14132.23|14252.43|14132.43|14251.98|14131.98|9
1645315500000|2022-02-20 00:05:00|14251.9|14131.9|14250.74|14130.74|14251.93|14131.93|14250.74|14130.74|9
1645315510000|2022-02-20 00:05:10|14250.63|14130.63|14246.91|14126.91|14250.91|14130.91|14246.91|14126.91|9
1645315520000|2022-02-20 00:05:20|14246.41|14126.41|14242.37|14122.37|14246.41|14126.41|14242.37|14122.37|10
1645315530000|2022-02-20 00:05:30|14242.24|14122.24|14241.5|14121.5|14242.73|14122.73|14241.5|14121.5|10
1645315540000|2022-02-20 00:05:40|14241.55|14121.55|14241.67|14121.67|14242.56|14122.56|14241.55|14121.55|10
1645315550000|2022-02-20 00:05:50|14241.55|14121.55|14242.09|14122.09|14242.23|14122.23|14241.55|14121.55|8
1645315560000|2022-02-20 00:06:00|14241.97|14121.97|14241.33|14121.33|14242.11|14122.11|14240.85|14120.85|10
1645315570000|2022-02-20 00:06:10|14241.42|14121.42|14240.84|14120.84|14242.02|14122.02|14240.84|14120.84|8
1645315580000|2022-02-20 00:06:20|14240.2|14120.2|14242.39|14122.39|14242.4|14122.4|14240.2|14120.2|10
1645315590000|2022-02-20 00:06:30|14242.73|14122.73|14243.32|14123.32|14243.45|14123.45|14242.73|14122.73|7
1645315600000|2022-02-20 00:06:40|14243.04|14123.04|14242.98|14122.98|14243.18|14123.18|14242.96|14122.96|8
1645315610000|2022-02-20 00:06:50|14243.15|14123.15|14243.55|14123.55|14243.66|14123.66|14243.15|14123.15|10
1645315620000|2022-02-20 00:07:00|14243.4|14123.4|14243.14|14123.14|14243.49|14123.49|14243.14|14123.14|9
1645315630000|2022-02-20 00:07:10|14242.81|14122.81|14241.96|14121.96|14242.82|14122.82|14241.13|14121.13|10
1645315640000|2022-02-20 00:07:20|14242.01|14122.01|14241.33|14121.33|14242.03|14122.03|14241.33|14121.33|9
1645315650000|2022-02-20 00:07:30|14241.41|14121.41|14242.42|14122.42|14242.64|14122.64|14241.41|14121.41|9
1645315660000|2022-02-20 00:07:40|14242.49|14122.49|14241.9|14121.9|14242.49|14122.49|14241.9|14121.9|10
1645315670000|2022-02-20 00:07:50|14241.75|14121.75|14240.68|14120.68|14241.75|14121.75|14240.68|14120.68|9
1645315680000|2022-02-20 00:08:00|14240.8|14120.8|14240.75|14120.75|14241.4|14121.4|14240.75|14120.75|10
1645315690000|2022-02-20 00:08:10|14241.3|14121.3|14240.13|14120.13|14241.54|14121.54|14240.03|14120.03|10
1645315700000|2022-02-20 00:08:20|14240.06|14120.06|14237.47|14117.47|14240.06|14120.06|14237.47|14117.47|10
1645315710000|2022-02-20 00:08:30|14237.55|14117.55|14236.98|14116.98|14237.55|14117.55|14236.98|14116.98|9
1645315720000|2022-02-20 00:08:40|14236.73|14116.73|14236.48|14116.48|14236.73|14116.73|14236.29|14116.29|8
1645315730000|2022-02-20 00:08:50|14235.6|14115.6|14233.66|14113.66|14235.6|14115.6|14233.66|14113.66|9
1645315740000|2022-02-20 00:09:00|14232.32|14112.32|14231.1|14111.1|14232.32|14112.32|14231.1|14111.1|9
1645315750000|2022-02-20 00:09:10|14230.91|14110.91|14229.92|14109.92|14231.36|14111.36|14229.92|14109.92|10
1645315760000|2022-02-20 00:09:20|14227.96|14107.96|14228.73|14108.73|14229.17|14109.17|14227.96|14107.96|10
1645315770000|2022-02-20 00:09:30|14228.83|14108.83|14229.85|14109.85|14230.06|14110.06|14228.83|14108.83|10
1645315780000|2022-02-20 00:09:40|14229.94|14109.94|14230.78|14110.78|14230.78|14110.78|14229.82|14109.82|10
1645315790000|2022-02-20 00:09:50|14230.75|14110.75|14232.47|14112.47|14232.79|14112.79|14230.4|14110.4|10
1645315800000|2022-02-20 00:10:00|14232.58|14112.58|14233.47|14113.47|14233.47|14113.47|14232.58|14112.58|9
1645315810000|2022-02-20 00:10:10|14233.62|14113.62|14235.06|14115.06|14235.06|14115.06|14233.51|14113.51|9
1645315820000|2022-02-20 00:10:20|14234.83|14114.83|14234.84|14114.84|14234.84|14114.84|14234.16|14114.16|10
1645315830000|2022-02-20 00:10:30|14234.91|14114.91|14234.44|14114.44|14235.18|14115.18|14234.41|14114.41|10
1645315840000|2022-02-20 00:10:40|14234.49|14114.49|14232.95|14112.95|14234.76|14114.76|14232.82|14112.82|10
1645315850000|2022-02-20 00:10:50|14232.96|14112.96|14231.67|14111.67|14232.99|14112.99|14231.67|14111.67|9
1645315860000|2022-02-20 00:11:00|14231.68|14111.68|14229.92|14109.92|14231.68|14111.68|14229.92|14109.92|9
1645315870000|2022-02-20 00:11:10|14230.07|14110.07|14231.12|14111.12|14231.12|14111.12|14230.04|14110.04|10
1645315880000|2022-02-20 00:11:20|14231.33|14111.33|14230.53|14110.53|14231.73|14111.73|14230.53|14110.53|10
1645315890000|2022-02-20 00:11:30|14230.28|14110.28|14227.19|14107.19|14230.28|14110.28|14227.19|14107.19|9
1645315900000|2022-02-20 00:11:40|14227.14|14107.14|14226.37|14106.37|14227.14|14107.14|14226.37|14106.37|7
1645315910000|2022-02-20 00:11:50|14226.34|14106.34|14226.07|14106.07|14226.62|14106.62|14226.07|14106.07|10
1645315920000|2022-02-20 00:12:00|14225.75|14105.75|14225.29|14105.29|14225.83|14105.83|14225.08|14105.08|9
1645315930000|2022-02-20 00:12:10|14224.94|14104.94|14224.32|14104.32|14224.94|14104.94|14224.28|14104.28|10
1645315940000|2022-02-20 00:12:20|14224.29|14104.29|14224.97|14104.97|14224.97|14104.97|14224.18|14104.18|8
1645315950000|2022-02-20 00:12:30|14225.03|14105.03|14225.33|14105.33|14225.47|14105.47|14225.03|14105.03|7
1645315960000|2022-02-20 00:12:40|14226.03|14106.03|14226.28|14106.28|14226.28|14106.28|14225.71|14105.71|9
1645315970000|2022-02-20 00:12:50|14226.22|14106.22|14226.43|14106.43|14226.54|14106.54|14226.22|14106.22|9
1645315980000|2022-02-20 00:13:00|14226.37|14106.37|14226.4|14106.4|14226.43|14106.43|14226.2|14106.2|9
1645315990000|2022-02-20 00:13:10|14226.39|14106.39|14226.2|14106.2|14226.63|14106.63|14225.99|14105.99|9
1645316000000|2022-02-20 00:13:20|14226.13|14106.13|14225.7|14105.7|14226.13|14106.13|14225.7|14105.7|9
1645316010000|2022-02-20 00:13:30|14225.64|14105.64|14225.33|14105.33|14225.64|14105.64|14225.04|14105.04|8
1645316020000|2022-02-20 00:13:40|14225.11|14105.11|14223.52|14103.52|14225.11|14105.11|14223.34|14103.34|10
1645316030000|2022-02-20 00:13:50|14223.33|14103.33|14220.05|14100.05|14223.49|14103.49|14220.05|14100.05|9
1645316040000|2022-02-20 00:14:00|14219.15|14099.15|14217.73|14097.73|14219.15|14099.15|14217.57|14097.57|9
1645316050000|2022-02-20 00:14:10|14217.81|14097.81|14217.65|14097.65|14217.82|14097.82|14217.54|14097.54|7
1645316060000|2022-02-20 00:14:20|14217.69|14097.69|14218.67|14098.67|14218.81|14098.81|14217.69|14097.69|10
1645316070000|2022-02-20 00:14:30|14218.74|14098.74|14218.87|14098.87|14218.91|14098.91|14218.68|14098.68|8
1645316080000|2022-02-20 00:14:40|14218.85|14098.85|14219.21|14099.21|14219.21|14099.21|14218.53|14098.53|8
1645316090000|2022-02-20 00:14:50|14219.43|14099.43|14220.26|14100.26|14220.34|14100.34|14219.35|14099.35|9
1645316100000|2022-02-20 00:15:00|14219.99|14099.99|14219.21|14099.21|14219.99|14099.99|14219.21|14099.21|8
1645316110000|2022-02-20 00:15:10|14219.07|14099.07|14218.82|14098.82|14219.37|14099.37|14218.69|14098.69|10
1645316120000|2022-02-20 00:15:20|14218.61|14098.61|14217.8|14097.8|14218.61|14098.61|14217.65|14097.65|8
1645316130000|2022-02-20 00:15:30|14218.04|14098.04|14218.45|14098.45|14218.51|14098.51|14217.94|14097.94|8
1645316140000|2022-02-20 00:15:40|14218.23|14098.23|14218.24|14098.24|14218.41|14098.41|14218.18|14098.18|10
1645316150000|2022-02-20 00:15:50|14218.46|14098.46|14219.74|14099.74|14219.74|14099.74|14218.36|14098.36|8
1645316160000|2022-02-20 00:16:00|14219.96|14099.96|14222.26|14102.26|14222.34|14102.34|14219.96|14099.96|10
1645316170000|2022-02-20 00:16:10|14222.04|14102.04|14224.07|14104.07|14224.07|14104.07|14222.04|14102.04|8
1645316180000|2022-02-20 00:16:20|14223.87|14103.87|14224.9|14104.9|14224.9|14104.9|14223.71|14103.71|8
1645316190000|2022-02-20 00:16:30|14224.95|14104.95|14225.01|14105.01|14225.21|14105.21|14224.95|14104.95|9
1645316200000|2022-02-20 00:16:40|14225.26|14105.26|14224.99|14104.99|14225.26|14105.26|14224.95|14104.95|8
1645316210000|2022-02-20 00:16:50|14224.86|14104.86|14224.71|14104.71|14224.97|14104.97|14224.65|14104.65|9
1645316220000|2022-02-20 00:17:00|14224.77|14104.77|14225.19|14105.19|14225.19|14105.19|14224.59|14104.59|9
1645316230000|2022-02-20 00:17:10|14224.89|14104.89|14223.75|14103.75|14224.93|14104.93|14223.75|14103.75|8
1645316240000|2022-02-20 00:17:20|14223.92|14103.92|14223.31|14103.31|14224.01|14104.01|14223.31|14103.31|10
1645316250000|2022-02-20 00:17:30|14223.44|14103.44|14223.44|14103.44|14223.62|14103.62|14223.03|14103.03|7
1645316260000|2022-02-20 00:17:40|14223.38|14103.38|14223.71|14103.71|14223.71|14103.71|14223.28|14103.28|8
1645316270000|2022-02-20 00:17:50|14223.57|14103.57|14224.46|14104.46|14224.46|14104.46|14223.57|14103.57|9
1645316280000|2022-02-20 00:18:00|14224.41|14104.41|14224.44|14104.44|14224.49|14104.49|14224.33|14104.33|9
1645316290000|2022-02-20 00:18:10|14224.33|14104.33|14224.32|14104.32|14224.36|14104.36|14224.18|14104.18|8
1645316300000|2022-02-20 00:18:20|14224.26|14104.26|14222.71|14102.71|14224.35|14104.35|14222.71|14102.71|10
1645316310000|2022-02-20 00:18:30|14222.39|14102.39|14221.96|14101.96|14222.53|14102.53|14221.48|14101.48|10
1645316320000|2022-02-20 00:18:40|14222.09|14102.09|14219.54|14099.54|14222.09|14102.09|14219.54|14099.54|9
1645316330000|2022-02-20 00:18:50|14219.41|14099.41|14217.24|14097.24|14219.41|14099.41|14217.24|14097.24|10
1645316340000|2022-02-20 00:19:00|14217.17|14097.17|14216.98|14096.98|14217.17|14097.17|14216.67|14096.67|9
1645316350000|2022-02-20 00:19:10|14217.01|14097.01|14216.48|14096.48|14217.13|14097.13|14216.4|14096.4|10
1645316360000|2022-02-20 00:19:20|14216.29|14096.29|14214.76|14094.76|14216.39|14096.39|14214.76|14094.76|10
1645316370000|2022-02-20 00:19:30|14214.65|14094.65|14213.11|14093.11|14214.77|14094.77|14213.09|14093.09|10
1645316380000|2022-02-20 00:19:40|14213.14|14093.14|14212.46|14092.46|14213.16|14093.16|14212.46|14092.46|10
1645316390000|2022-02-20 00:19:50|14212.2|14092.2|14211.5|14091.5|14212.2|14092.2|14211.5|14091.5|10
1645316400000|2022-02-20 00:20:00|14211.48|14091.48|14210.07|14090.07|14211.48|14091.48|14209.4|14089.4|10
1645316410000|2022-02-20 00:20:10|14209.95|14089.95|14207.43|14087.43|14209.95|14089.95|14207.43|14087.43|8
1645316420000|2022-02-20 00:20:20|14207.45|14087.45|14207.34|14087.34|14207.52|14087.52|14207.04|14087.04|9
1645316430000|2022-02-20 00:20:30|14207.12|14087.12|14207.35|14087.35|14207.35|14087.35|14206.56|14086.56|10
1645316440000|2022-02-20 00:20:40|14207.3|14087.3|14207.97|14087.97|14208.06|14088.06|14207.3|14087.3|10
1645316450000|2022-02-20 00:20:50|14207.89|14087.89|14207.25|14087.25|14207.9|14087.9|14207.13|14087.13|10
1645316460000|2022-02-20 00:21:00|14207.07|14087.07|14206.36|14086.36|14207.07|14087.07|14206.36|14086.36|9
1645316470000|2022-02-20 00:21:10|14206.02|14086.02|14203.93|14083.93|14206.19|14086.19|14203.93|14083.93|10
1645316480000|2022-02-20 00:21:20|14203.84|14083.84|14203.35|14083.35|14203.84|14083.84|14203.35|14083.35|8
1645316490000|2022-02-20 00:21:30|14203.33|14083.33|14203.5|14083.5|14203.5|14083.5|14202.7|14082.7|9
1645316500000|2022-02-20 00:21:40|14203.24|14083.24|14204.15|14084.15|14204.22|14084.22|14203.24|14083.24|10
1645316510000|2022-02-20 00:21:50|14204.03|14084.03|14203.27|14083.27|14204.03|14084.03|14203.23|14083.23|9
1645316520000|2022-02-20 00:22:00|14203.11|14083.11|14202.52|14082.52|14203.18|14083.18|14202.52|14082.52|9
1645316530000|2022-02-20 00:22:10|14202.64|14082.64|14201.85|14081.85|14203.14|14083.14|14201.72|14081.72|10
1645316540000|2022-02-20 00:22:20|14202.08|14082.08|14198.46|14078.46|14202.08|14082.08|14198.46|14078.46|9
1645316550000|2022-02-20 00:22:30|14198.34|14078.34|14198.9|14078.9|14198.9|14078.9|14198.01|14078.01|9
1645316560000|2022-02-20 00:22:40|14198.65|14078.65|14198.41|14078.41|14198.69|14078.69|14198.4|14078.4|7
1645316570000|2022-02-20 00:22:50|14198.4|14078.4|14199.05|14079.05|14199.12|14079.12|14198.4|14078.4|8
1645316580000|2022-02-20 00:23:00|14198.98|14078.98|14198.72|14078.72|14199.24|14079.24|14198.72|14078.72|10
1645316590000|2022-02-20 00:23:10|14198.75|14078.75|14198.48|14078.48|14198.82|14078.82|14198.23|14078.23|9
1645316600000|2022-02-20 00:23:20|14198.61|14078.61|14199.48|14079.48|14199.56|14079.56|14198.52|14078.52|10
1645316610000|2022-02-20 00:23:30|14199.63|14079.63|14199.23|14079.23|14199.77|14079.77|14199.23|14079.23|9
1645316620000|2022-02-20 00:23:40|14198.8|14078.8|14198.64|14078.64|14198.92|14078.92|14198.63|14078.63|8
1645316630000|2022-02-20 00:23:50|14198.8|14078.8|14199.1|14079.1|14199.25|14079.25|14198.8|14078.8|7
1645316640000|2022-02-20 00:24:00|14199.03|14079.03|14198.83|14078.83|14199.03|14079.03|14198.76|14078.76|9
1645316650000|2022-02-20 00:24:10|14198.56|14078.56|14198.82|14078.82|14198.93|14078.93|14198.56|14078.56|10
1645316660000|2022-02-20 00:24:20|14198.75|14078.75|14198.15|14078.15|14198.83|14078.83|14198.15|14078.15|10
1645316670000|2022-02-20 00:24:30|14197.84|14077.84|14194.8|14074.8|14197.84|14077.84|14194.65|14074.65|10
1645316680000|2022-02-20 00:24:40|14194.09|14074.09|14193.74|14073.74|14194.09|14074.09|14193.72|14073.72|9
1645316690000|2022-02-20 00:24:50|14193.72|14073.72|14192.85|14072.85|14193.72|14073.72|14192.73|14072.73|8
1645316700000|2022-02-20 00:25:00|14192.91|14072.91|14192.5|14072.5|14192.91|14072.91|14192.46|14072.46|8
1645316710000|2022-02-20 00:25:10|14192.43|14072.43|14190.38|14070.38|14192.49|14072.49|14190.38|14070.38|9
1645316720000|2022-02-20 00:25:20|14190.47|14070.47|14190.26|14070.26|14190.52|14070.52|14190.02|14070.02|9
1645316730000|2022-02-20 00:25:30|14190.15|14070.15|14190.44|14070.44|14191.26|14071.26|14190.15|14070.15|9
1645316740000|2022-02-20 00:25:40|14190.66|14070.66|14190.84|14070.84|14191.17|14071.17|14190.66|14070.66|8
1645316750000|2022-02-20 00:25:50|14190.32|14070.32|14189.67|14069.67|14190.47|14070.47|14189.67|14069.67|8
1645316760000|2022-02-20 00:26:00|14189.81|14069.81|14189.06|14069.06|14189.84|14069.84|14188.81|14068.81|9
1645316770000|2022-02-20 00:26:10|14189.05|14069.05|14187.99|14067.99|14189.05|14069.05|14187.99|14067.99|9
1645316780000|2022-02-20 00:26:20|14187.91|14067.91|14186.25|14066.25|14188.03|14068.03|14186.25|14066.25|10
1645316790000|2022-02-20 00:26:30|14186.21|14066.21|14182.61|14062.61|14186.21|14066.21|14182.61|14062.61|9
1645316800000|2022-02-20 00:26:40|14182.39|14062.39|14179.63|14059.63|14182.39|14062.39|14179.63|14059.63|10
1645316810000|2022-02-20 00:26:50|14179.62|14059.62|14178.33|14058.33|14179.62|14059.62|14178.33|14058.33|9
1645316820000|2022-02-20 00:27:00|14178.18|14058.18|14177.96|14057.96|14178.33|14058.33|14177.79|14057.79|8
1645316830000|2022-02-20 00:27:10|14177.09|14057.09|14176.99|14056.99|14177.09|14057.09|14176.53|14056.53|10
1645316840000|2022-02-20 00:27:20|14176.88|14056.88|14177.38|14057.38|14177.38|14057.38|14176.74|14056.74|8
1645316850000|2022-02-20 00:27:30|14177.47|14057.47|14178.86|14058.86|14178.99|14058.99|14177.47|14057.47|10
1645316860000|2022-02-20 00:27:40|14179.05|14059.05|14179.32|14059.32|14179.44|14059.44|14178.95|14058.95|9
1645316870000|2022-02-20 00:27:50|14179.58|14059.58|14178.97|14058.97|14179.58|14059.58|14178.97|14058.97|8
1645316880000|2022-02-20 00:28:00|14179.24|14059.24|14178.85|14058.85|14179.75|14059.75|14178.85|14058.85|9
1645316890000|2022-02-20 00:28:10|14178.78|14058.78|14177.36|14057.36|14178.78|14058.78|14177.36|14057.36|10
1645316900000|2022-02-20 00:28:20|14177.48|14057.48|14175.99|14055.99|14177.55|14057.55|14175.88|14055.88|9
1645316910000|2022-02-20 00:28:30|14176.08|14056.08|14175.74|14055.74|14176.08|14056.08|14175.7|14055.7|10
1645316920000|2022-02-20 00:28:40|14175.7|14055.7|14176.07|14056.07|14176.07|14056.07|14175.7|14055.7|7
1645316930000|2022-02-20 00:28:50|14176.06|14056.06|14175.66|14055.66|14176.06|14056.06|14175.66|14055.66|10
1645316940000|2022-02-20 00:29:00|14175.53|14055.53|14171.03|14051.03|14175.65|14055.65|14171.03|14051.03|10
1645316950000|2022-02-20 00:29:10|14169.58|14049.58|14166.52|14046.52|14169.58|14049.58|14166.52|14046.52|10
1645316960000|2022-02-20 00:29:20|14165.6|14045.6|14163.41|14043.41|14165.93|14045.93|14163.41|14043.41|9
1645316970000|2022-02-20 00:29:30|14163.48|14043.48|14162.64|14042.64|14163.63|14043.63|14162.64|14042.64|9
1645316980000|2022-02-20 00:29:40|14163.08|14043.08|14161.41|14041.41|14163.08|14043.08|14161.41|14041.41|8
1645316990000|2022-02-20 00:29:50|14161.51|14041.51|14160|14040|14161.51|14041.51|14160|14040|9
1645317000000|2022-02-20 00:30:00|14159.76|14039.76|14159.54|14039.54|14159.96|14039.96|14158.86|14038.86|10
1645317010000|2022-02-20 00:30:10|14159.5|14039.5|14162.03|14042.03|14162.03|14042.03|14159.4|14039.4|10
1645317020000|2022-02-20 00:30:20|14162.15|14042.15|14165.21|14045.21|14165.21|14045.21|14162.15|14042.15|10
1645317030000|2022-02-20 00:30:30|14165.97|14045.97|14167.09|14047.09|14167.14|14047.14|14165.97|14045.97|10
1645317040000|2022-02-20 00:30:40|14167.3|14047.3|14168.68|14048.68|14168.68|14048.68|14167.23|14047.23|10
1645317050000|2022-02-20 00:30:50|14168.71|14048.71|14168.84|14048.84|14169.72|14049.72|14168.71|14048.71|10
1645317060000|2022-02-20 00:31:00|14168.76|14048.76|14169.43|14049.43|14169.43|14049.43|14168.76|14048.76|10
1645317070000|2022-02-20 00:31:10|14169.38|14049.38|14169.79|14049.79|14169.97|14049.97|14169.38|14049.38|9
1645317080000|2022-02-20 00:31:20|14169.82|14049.82|14169.73|14049.73|14170.25|14050.25|14169.73|14049.73|10
1645317090000|2022-02-20 00:31:30|14169.69|14049.69|14169.5|14049.5|14169.96|14049.96|14169.5|14049.5|10
1645317100000|2022-02-20 00:31:40|14169.53|14049.53|14169|14049|14169.74|14049.74|14169|14049|10
1645317110000|2022-02-20 00:31:50|14169.09|14049.09|14166.73|14046.73|14169.09|14049.09|14166.73|14046.73|10
1645317120000|2022-02-20 00:32:00|14166.72|14046.72|14165.05|14045.05|14166.97|14046.97|14165.05|14045.05|10
1645317130000|2022-02-20 00:32:10|14163.96|14043.96|14162.06|14042.06|14163.97|14043.97|14162.06|14042.06|10
1645317140000|2022-02-20 00:32:20|14161.91|14041.91|14160.73|14040.73|14161.91|14041.91|14160.6|14040.6|9
1645317150000|2022-02-20 00:32:30|14160.93|14040.93|14159.67|14039.67|14160.93|14040.93|14159.67|14039.67|9
1645317160000|2022-02-20 00:32:40|14159.51|14039.51|14158.24|14038.24|14159.51|14039.51|14158.24|14038.24|9
1645317170000|2022-02-20 00:32:50|14158.3|14038.3|14158.32|14038.32|14158.33|14038.33|14158.15|14038.15|10
1645317180000|2022-02-20 00:33:00|14158.18|14038.18|14157.44|14037.44|14158.18|14038.18|14157.44|14037.44|10
1645317190000|2022-02-20 00:33:10|14157.38|14037.38|14156.56|14036.56|14157.41|14037.41|14156.56|14036.56|9
1645317200000|2022-02-20 00:33:20|14156.67|14036.67|14155.44|14035.44|14156.67|14036.67|14155.31|14035.31|9
1645317210000|2022-02-20 00:33:30|14155.6|14035.6|14155|14035|14155.6|14035.6|14154.66|14034.66|10
1645317220000|2022-02-20 00:33:40|14155.06|14035.06|14155.85|14035.85|14156.18|14036.18|14155.06|14035.06|10
1645317230000|2022-02-20 00:33:50|14155.88|14035.88|14156.96|14036.96|14157.84|14037.84|14155.88|14035.88|10
1645317240000|2022-02-20 00:34:00|14157.1|14037.1|14156.93|14036.93|14157.15|14037.15|14156.75|14036.75|10
1645317250000|2022-02-20 00:34:10|14156.82|14036.82|14156.96|14036.96|14156.97|14036.97|14156.5|14036.5|9
1645317260000|2022-02-20 00:34:20|14157.12|14037.12|14156|14036|14157.12|14037.12|14156|14036|10
1645317270000|2022-02-20 00:34:30|14155.56|14035.56|14153.17|14033.17|14155.56|14035.56|14153.17|14033.17|10
1645317280000|2022-02-20 00:34:40|14152.7|14032.7|14152.29|14032.29|14152.7|14032.7|14152.06|14032.06|10
1645317290000|2022-02-20 00:34:50|14152.27|14032.27|14152.04|14032.04|14152.27|14032.27|14151.63|14031.63|10
1645317300000|2022-02-20 00:35:00|14152.11|14032.11|14152.02|14032.02|14152.11|14032.11|14151.63|14031.63|9
1645317310000|2022-02-20 00:35:10|14152.15|14032.15|14153.41|14033.41|14153.41|14033.41|14152.15|14032.15|10
1645317320000|2022-02-20 00:35:20|14153.38|14033.38|14149.91|14029.91|14153.55|14033.55|14149.91|14029.91|10
1645317330000|2022-02-20 00:35:30|14149.17|14029.17|14146.67|14026.67|14149.17|14029.17|14146.64|14026.64|10
1645317340000|2022-02-20 00:35:40|14146.84|14026.84|14147.47|14027.47|14147.47|14027.47|14146.69|14026.69|10
1645317350000|2022-02-20 00:35:50|14147.73|14027.73|14147.61|14027.61|14147.99|14027.99|14147.41|14027.41|9
1645317360000|2022-02-20 00:36:00|14147.24|14027.24|14146.31|14026.31|14147.45|14027.45|14146.31|14026.31|9
1645317370000|2022-02-20 00:36:10|14146.48|14026.48|14144.87|14024.87|14146.54|14026.54|14144.87|14024.87|9
1645317380000|2022-02-20 00:36:20|14144.74|14024.74|14143.41|14023.41|14144.78|14024.78|14143.41|14023.41|8
1645317390000|2022-02-20 00:36:30|14143.13|14023.13|14142.58|14022.58|14143.13|14023.13|14141.57|14021.57|10
1645317400000|2022-02-20 00:36:40|14143.03|14023.03|14141.88|14021.88|14143.47|14023.47|14141.88|14021.88|9
1645317410000|2022-02-20 00:36:50|14141.8|14021.8|14140.16|14020.16|14141.8|14021.8|14140.16|14020.16|10
1645317420000|2022-02-20 00:37:00|14139.67|14019.67|14138.83|14018.83|14139.67|14019.67|14138.75|14018.75|9
1645317430000|2022-02-20 00:37:10|14138.75|14018.75|14138.83|14018.83|14138.83|14018.83|14138.21|14018.21|10
1645317440000|2022-02-20 00:37:20|14138.91|14018.91|14140.48|14020.48|14140.97|14020.97|14138.31|14018.31|10
1645317450000|2022-02-20 00:37:30|14140.51|14020.51|14139.95|14019.95|14140.51|14020.51|14139.88|14019.88|9
1645317460000|2022-02-20 00:37:40|14139.86|14019.86|14140.86|14020.86|14140.86|14020.86|14139.79|14019.79|9
1645317470000|2022-02-20 00:37:50|14140.72|14020.72|14139.59|14019.59|14140.82|14020.82|14139.53|14019.53|9
1645317480000|2022-02-20 00:38:00|14139.7|14019.7|14140.08|14020.08|14140.08|14020.08|14139.67|14019.67|9
1645317490000|2022-02-20 00:38:10|14139.73|14019.73|14139.51|14019.51|14139.95|14019.95|14139.51|14019.51|9
1645317500000|2022-02-20 00:38:20|14139.57|14019.57|14140.13|14020.13|14140.23|14020.23|14139.57|14019.57|10
1645317510000|2022-02-20 00:38:30|14140.16|14020.16|14140.12|14020.12|14140.28|14020.28|14140.12|14020.12|10
1645317520000|2022-02-20 00:38:40|14139.97|14019.97|14139.25|14019.25|14140.24|14020.24|14139.25|14019.25|8
1645317530000|2022-02-20 00:38:50|14139.11|14019.11|14139.57|14019.57|14139.57|14019.57|14138.92|14018.92|9
1645317540000|2022-02-20 00:39:00|14139.68|14019.68|14138.93|14018.93|14139.98|14019.98|14138.93|14018.93|9
1645317550000|2022-02-20 00:39:10|14138.91|14018.91|14138.17|14018.17|14139.11|14019.11|14137.94|14017.94|10
1645317560000|2022-02-20 00:39:20|14137.94|14017.94|14137.71|14017.71|14138.18|14018.18|14137.71|14017.71|8
1645317570000|2022-02-20 00:39:30|14137.49|14017.49|14133.91|14013.91|14137.53|14017.53|14133.91|14013.91|10
1645317580000|2022-02-20 00:39:40|14133.12|14013.12|14129.3|14009.3|14133.12|14013.12|14129.3|14009.3|10
1645317590000|2022-02-20 00:39:50|14129.37|14009.37|14124.56|14004.56|14129.37|14009.37|14124.56|14004.56|10
1645317600000|2022-02-20 00:40:00|14124.85|14004.85|14121.9|14001.9|14124.98|14004.98|14121.9|14001.9|10
1645317610000|2022-02-20 00:40:10|14121.34|14001.34|14122.39|14002.39|14122.39|14002.39|14121.05|14001.05|10
1645317620000|2022-02-20 00:40:20|14122.97|14002.97|14122.23|14002.23|14122.97|14002.97|14121.26|14001.26|10
1645317630000|2022-02-20 00:40:30|14122.31|14002.31|14123.66|14003.66|14123.66|14003.66|14122.29|14002.29|10
1645317640000|2022-02-20 00:40:40|14123.61|14003.61|14124.31|14004.31|14124.31|14004.31|14123.61|14003.61|10
1645317650000|2022-02-20 00:40:50|14124.39|14004.39|14124|14004|14125.19|14005.19|14124|14004|10
1645317660000|2022-02-20 00:41:00|14123.92|14003.92|14125.25|14005.25|14125.56|14005.56|14123.88|14003.88|10
1645317670000|2022-02-20 00:41:10|14125.36|14005.36|14125.54|14005.54|14125.54|14005.54|14125.35|14005.35|8
1645317680000|2022-02-20 00:41:20|14125.11|14005.11|14124.62|14004.62|14125.49|14005.49|14124.62|14004.62|10
1645317690000|2022-02-20 00:41:30|14125.23|14005.23|14125.67|14005.67|14125.71|14005.71|14125.23|14005.23|10
1645317700000|2022-02-20 00:41:40|14125.48|14005.48|14124.73|14004.73|14125.71|14005.71|14124.73|14004.73|8
1645317710000|2022-02-20 00:41:50|14124.85|14004.85|14124.87|14004.87|14124.98|14004.98|14124.75|14004.75|10
1645317720000|2022-02-20 00:42:00|14124.84|14004.84|14125.24|14005.24|14125.88|14005.88|14124.84|14004.84|10
1645317730000|2022-02-20 00:42:10|14125.35|14005.35|14125.17|14005.17|14125.43|14005.43|14124.94|14004.94|9
1645317740000|2022-02-20 00:42:20|14125.13|14005.13|14126.5|14006.5|14126.5|14006.5|14124.28|14004.28|10
1645317750000|2022-02-20 00:42:30|14126.57|14006.57|14128.48|14008.48|14128.48|14008.48|14126.57|14006.57|10
1645317760000|2022-02-20 00:42:40|14128.54|14008.54|14129.02|14009.02|14129.02|14009.02|14128.45|14008.45|10
1645317770000|2022-02-20 00:42:50|14129.01|14009.01|14128.89|14008.89|14129.11|14009.11|14128.59|14008.59|7
1645317780000|2022-02-20 00:43:00|14128.79|14008.79|14129.39|14009.39|14129.7|14009.7|14128.79|14008.79|10
1645317790000|2022-02-20 00:43:10|14129.27|14009.27|14130.71|14010.71|14130.81|14010.81|14129.27|14009.27|8
1645317800000|2022-02-20 00:43:20|14130.64|14010.64|14131.1|14011.1|14131.18|14011.18|14130.59|14010.59|10
1645317810000|2022-02-20 00:43:30|14131.07|14011.07|14133.74|14013.74|14134|14014|14131.07|14011.07|10
1645317820000|2022-02-20 00:43:40|14133.9|14013.9|14136.45|14016.45|14136.45|14016.45|14133.9|14013.9|10
1645317830000|2022-02-20 00:43:50|14136.27|14016.27|14137.36|14017.36|14137.36|14017.36|14135.97|14015.97|10
1645317840000|2022-02-20 00:44:00|14137.44|14017.44|14139.16|14019.16|14139.16|14019.16|14137.44|14017.44|10
1645317850000|2022-02-20 00:44:10|14139.03|14019.03|14137.19|14017.19|14139.03|14019.03|14136.58|14016.58|10
1645317860000|2022-02-20 00:44:20|14137.2|14017.2|14137.36|14017.36|14137.41|14017.41|14137.01|14017.01|10
1645317870000|2022-02-20 00:44:30|14137.35|14017.35|14137.45|14017.45|14137.45|14017.45|14137.26|14017.26|6
1645317880000|2022-02-20 00:44:40|14137.47|14017.47|14136.83|14016.83|14137.52|14017.52|14136.78|14016.78|9
1645317890000|2022-02-20 00:44:50|14136.74|14016.74|14135.46|14015.46|14137.78|14017.78|14135.46|14015.46|10
1645317900000|2022-02-20 00:45:00|14135.35|14015.35|14133.06|14013.06|14135.35|14015.35|14132.99|14012.99|10
1645317910000|2022-02-20 00:45:10|14133.07|14013.07|14131.87|14011.87|14133.07|14013.07|14131.87|14011.87|10
1645317920000|2022-02-20 00:45:20|14131.6|14011.6|14130.92|14010.92|14131.6|14011.6|14130.79|14010.79|8
1645317930000|2022-02-20 00:45:30|14130.95|14010.95|14131.72|14011.72|14131.73|14011.73|14130.95|14010.95|10
1645317940000|2022-02-20 00:45:40|14131.67|14011.67|14132.88|14012.88|14132.88|14012.88|14131.67|14011.67|10
1645317950000|2022-02-20 00:45:50|14132.62|14012.62|14132.76|14012.76|14132.87|14012.87|14132.18|14012.18|9
1645317960000|2022-02-20 00:46:00|14132.96|14012.96|14134.5|14014.5|14134.63|14014.63|14132.96|14012.96|10
1645317970000|2022-02-20 00:46:10|14134.36|14014.36|14137.02|14017.02|14137.02|14017.02|14134.31|14014.31|9
1645317980000|2022-02-20 00:46:20|14137.11|14017.11|14140.26|14020.26|14140.26|14020.26|14137.11|14017.11|10
1645317990000|2022-02-20 00:46:30|14140.11|14020.11|14141.32|14021.32|14141.32|14021.32|14140.11|14020.11|10
1645318000000|2022-02-20 00:46:40|14141.42|14021.42|14142.38|14022.38|14142.38|14022.38|14141.29|14021.29|8
1645318010000|2022-02-20 00:46:50|14142.09|14022.09|14143.1|14023.1|14143.35|14023.35|14142.09|14022.09|10
1645318020000|2022-02-20 00:47:00|14142.22|14022.22|14141.11|14021.11|14142.22|14022.22|14140.95|14020.95|9
1645318030000|2022-02-20 00:47:10|14141.01|14021.01|14142.85|14022.85|14142.85|14022.85|14141.01|14021.01|10
1645318040000|2022-02-20 00:47:20|14142.89|14022.89|14142.28|14022.28|14142.89|14022.89|14142.1|14022.1|10
1645318050000|2022-02-20 00:47:30|14142.13|14022.13|14142.04|14022.04|14142.81|14022.81|14141.86|14021.86|10
1645318060000|2022-02-20 00:47:40|14142.16|14022.16|14142.23|14022.23|14142.23|14022.23|14141.71|14021.71|9
1645318070000|2022-02-20 00:47:50|14142.14|14022.14|14142.47|14022.47|14142.47|14022.47|14142.14|14022.14|9
1645318080000|2022-02-20 00:48:00|14143.02|14023.02|14143.03|14023.03|14143.1|14023.1|14142.76|14022.76|9
1645318090000|2022-02-20 00:48:10|14142.84|14022.84|14144.78|14024.78|14144.78|14024.78|14142.84|14022.84|9
1645318100000|2022-02-20 00:48:20|14144.57|14024.57|14144.29|14024.29|14144.57|14024.57|14144.03|14024.03|10
1645318110000|2022-02-20 00:48:30|14144.02|14024.02|14142.54|14022.54|14144.02|14024.02|14142.42|14022.42|10
1645318120000|2022-02-20 00:48:40|14142.49|14022.49|14142.95|14022.95|14142.95|14022.95|14142.12|14022.12|10
1645318130000|2022-02-20 00:48:50|14142.84|14022.84|14143.59|14023.59|14143.73|14023.73|14142.76|14022.76|10
1645318140000|2022-02-20 00:49:00|14143.76|14023.76|14143.15|14023.15|14143.83|14023.83|14143.15|14023.15|8
1645318150000|2022-02-20 00:49:10|14142.9|14022.9|14145.42|14025.42|14145.42|14025.42|14142.9|14022.9|10
1645318160000|2022-02-20 00:49:20|14145.55|14025.55|14146.06|14026.06|14146.19|14026.19|14145.42|14025.42|10
1645318170000|2022-02-20 00:49:30|14145.87|14025.87|14145.69|14025.69|14146.15|14026.15|14145.66|14025.66|9
1645318180000|2022-02-20 00:49:40|14145.74|14025.74|14143.04|14023.04|14145.74|14025.74|14143.04|14023.04|10
1645318190000|2022-02-20 00:49:50|14142.95|14022.95|14140.48|14020.48|14142.95|14022.95|14140.48|14020.48|10
1645318200000|2022-02-20 00:50:00|14140.56|14020.56|14138.55|14018.55|14140.56|14020.56|14138.55|14018.55|10
1645318210000|2022-02-20 00:50:10|14138.33|14018.33|14138.72|14018.72|14138.72|14018.72|14137.36|14017.36|10
1645318220000|2022-02-20 00:50:20|14138.52|14018.52|14139.1|14019.1|14139.13|14019.13|14138.52|14018.52|10
1645318230000|2022-02-20 00:50:30|14139.05|14019.05|14139.25|14019.25|14139.25|14019.25|14138.89|14018.89|9
1645318240000|2022-02-20 00:50:40|14139.31|14019.31|14140.06|14020.06|14140.16|14020.16|14139.31|14019.31|9
1645318250000|2022-02-20 00:50:50|14139.87|14019.87|14139.54|14019.54|14139.87|14019.87|14139.54|14019.54|10
1645318260000|2022-02-20 00:51:00|14139.49|14019.49|14139.24|14019.24|14139.55|14019.55|14139.24|14019.24|9
1645318270000|2022-02-20 00:51:10|14139.5|14019.5|14140.7|14020.7|14140.7|14020.7|14139.5|14019.5|9
1645318280000|2022-02-20 00:51:20|14140.76|14020.76|14140.21|14020.21|14140.76|14020.76|14140.16|14020.16|9
1645318290000|2022-02-20 00:51:30|14140.27|14020.27|14140.64|14020.64|14140.8|14020.8|14140.27|14020.27|10
1645318300000|2022-02-20 00:51:40|14140.57|14020.57|14141.14|14021.14|14141.73|14021.73|14140.44|14020.44|10
1645318310000|2022-02-20 00:51:50|14141.19|14021.19|14141.74|14021.74|14141.83|14021.83|14141.19|14021.19|9
1645318320000|2022-02-20 00:52:00|14141.53|14021.53|14141.7|14021.7|14141.95|14021.95|14141.53|14021.53|8
1645318330000|2022-02-20 00:52:10|14141.84|14021.84|14142.84|14022.84|14142.84|14022.84|14141.63|14021.63|10
1645318340000|2022-02-20 00:52:20|14142.5|14022.5|14143.19|14023.19|14143.53|14023.53|14142.5|14022.5|9
1645318350000|2022-02-20 00:52:30|14143.32|14023.32|14144.03|14024.03|14144.03|14024.03|14143.32|14023.32|10
1645318360000|2022-02-20 00:52:40|14143.97|14023.97|14142.39|14022.39|14143.97|14023.97|14142.39|14022.39|8
1645318370000|2022-02-20 00:52:50|14141.92|14021.92|14142|14022|14142.03|14022.03|14141.91|14021.91|9
1645318380000|2022-02-20 00:53:00|14142.12|14022.12|14141.6|14021.6|14142.12|14022.12|14141.41|14021.41|10
1645318390000|2022-02-20 00:53:10|14141.51|14021.51|14139.53|14019.53|14141.73|14021.73|14139.53|14019.53|10
1645318400000|2022-02-20 00:53:20|14139.8|14019.8|14139.3|14019.3|14140.21|14020.21|14139.3|14019.3|9
1645318410000|2022-02-20 00:53:30|14138.97|14018.97|14136.76|14016.76|14138.97|14018.97|14136.75|14016.75|10
1645318420000|2022-02-20 00:53:40|14136.75|14016.75|14136.28|14016.28|14136.75|14016.75|14136.08|14016.08|9
1645318430000|2022-02-20 00:53:50|14136.23|14016.23|14133.08|14013.08|14136.23|14016.23|14133.08|14013.08|10
1645318440000|2022-02-20 00:54:00|14133.16|14013.16|14132.9|14012.9|14133.3|14013.3|14132.54|14012.54|10
1645318450000|2022-02-20 00:54:10|14132.83|14012.83|14129.27|14009.27|14132.83|14012.83|14128.98|14008.98|10
1645318460000|2022-02-20 00:54:20|14129.19|14009.19|14128.37|14008.37|14129.73|14009.73|14128.37|14008.37|9
1645318470000|2022-02-20 00:54:30|14128.32|14008.32|14128.4|14008.4|14128.4|14008.4|14127.59|14007.59|9
1645318480000|2022-02-20 00:54:40|14128.73|14008.73|14127.95|14007.95|14128.73|14008.73|14127.95|14007.95|10
1645318490000|2022-02-20 00:54:50|14127.8|14007.8|14131.32|14011.32|14131.32|14011.32|14127.8|14007.8|10
1645318500000|2022-02-20 00:55:00|14131.93|14011.93|14133.26|14013.26|14133.27|14013.27|14131.93|14011.93|8
1645318510000|2022-02-20 00:55:10|14133.48|14013.48|14135.18|14015.18|14135.18|14015.18|14133.48|14013.48|10
1645318520000|2022-02-20 00:55:20|14136.03|14016.03|14140.04|14020.04|14140.39|14020.39|14136.03|14016.03|10
1645318530000|2022-02-20 00:55:30|14140.33|14020.33|14141.36|14021.36|14141.55|14021.55|14140.33|14020.33|10
1645318540000|2022-02-20 00:55:40|14141.15|14021.15|14141.08|14021.08|14141.32|14021.32|14141.06|14021.06|10
1645318550000|2022-02-20 00:55:50|14141.19|14021.19|14140.5|14020.5|14141.19|14021.19|14140.17|14020.17|10
1645318560000|2022-02-20 00:56:00|14140.41|14020.41|14140.18|14020.18|14140.41|14020.41|14139.86|14019.86|10
1645318570000|2022-02-20 00:56:10|14140.28|14020.28|14139.63|14019.63|14140.28|14020.28|14139.33|14019.33|8
1645318580000|2022-02-20 00:56:20|14139.65|14019.65|14140.49|14020.49|14140.5|14020.5|14139.58|14019.58|9
1645318590000|2022-02-20 00:56:30|14140.51|14020.51|14143.16|14023.16|14143.35|14023.35|14140.27|14020.27|10
1645318600000|2022-02-20 00:56:40|14143.27|14023.27|14142.34|14022.34|14143.5|14023.5|14142.34|14022.34|10
1645318610000|2022-02-20 00:56:50|14142.37|14022.37|14139.19|14019.19|14142.37|14022.37|14139.19|14019.19|9
1645318620000|2022-02-20 00:57:00|14138.64|14018.64|14135.89|14015.89|14138.64|14018.64|14135.71|14015.71|10
1645318630000|2022-02-20 00:57:10|14135.67|14015.67|14135.32|14015.32|14135.85|14015.85|14135.32|14015.32|9
1645318640000|2022-02-20 00:57:20|14135.79|14015.79|14135.19|14015.19|14135.79|14015.79|14135.19|14015.19|9
1645318650000|2022-02-20 00:57:30|14135.05|14015.05|14135.96|14015.96|14135.96|14015.96|14134.69|14014.69|10
1645318660000|2022-02-20 00:57:40|14135.55|14015.55|14135.7|14015.7|14135.76|14015.76|14135.47|14015.47|8
1645318670000|2022-02-20 00:57:50|14135.64|14015.64|14135.55|14015.55|14135.66|14015.66|14135.51|14015.51|8
1645318680000|2022-02-20 00:58:00|14135.47|14015.47|14135.13|14015.13|14135.51|14015.51|14135.13|14015.13|7
1645318690000|2022-02-20 00:58:10|14135.09|14015.09|14133.73|14013.73|14135.14|14015.14|14133.73|14013.73|9
1645318700000|2022-02-20 00:58:20|14133.64|14013.64|14132.77|14012.77|14133.82|14013.82|14132.77|14012.77|10
1645318710000|2022-02-20 00:58:30|14132.82|14012.82|14132.96|14012.96|14133.14|14013.14|14132.77|14012.77|10
1645318720000|2022-02-20 00:58:40|14132.95|14012.95|14133.58|14013.58|14133.58|14013.58|14132.85|14012.85|10
1645318730000|2022-02-20 00:58:50|14133.55|14013.55|14134.26|14014.26|14134.26|14014.26|14133.28|14013.28|7
1645318740000|2022-02-20 00:59:00|14134.44|14014.44|14134.11|14014.11|14135.05|14015.05|14134.11|14014.11|9
1645318750000|2022-02-20 00:59:10|14134.12|14014.12|14132.44|14012.44|14134.12|14014.12|14132.44|14012.44|10
1645318760000|2022-02-20 00:59:20|14132.48|14012.48|14130.12|14010.12|14132.48|14012.48|14130.12|14010.12|10
1645318770000|2022-02-20 00:59:30|14129.41|14009.41|14126.11|14006.11|14129.41|14009.41|14126.1|14006.1|10
1645318780000|2022-02-20 00:59:40|14126.42|14006.42|14127.8|14007.8|14127.8|14007.8|14126.42|14006.42|10
1645318790000|2022-02-20 00:59:50|14128.89|14008.89|14130.76|14010.76|14130.76|14010.76|14128.69|14008.69|10
1645318800000|2022-02-20 01:00:00|14130.69|14010.69|14132.13|14012.13|14132.27|14012.27|14130.69|14010.69|10
1645318810000|2022-02-20 01:00:10|14132.36|14012.36|14135.3|14015.3|14135.3|14015.3|14132.36|14012.36|9
1645318820000|2022-02-20 01:00:20|14135.44|14015.44|14136.5|14016.5|14136.5|14016.5|14135.39|14015.39|9
1645318830000|2022-02-20 01:00:30|14136.47|14016.47|14137.56|14017.56|14137.56|14017.56|14136.3|14016.3|10
1645318840000|2022-02-20 01:00:40|14137.83|14017.83|14138.15|14018.15|14138.37|14018.37|14137.09|14017.09|10
1645318850000|2022-02-20 01:00:50|14138.42|14018.42|14138.26|14018.26|14138.79|14018.79|14137.75|14017.75|9
1645318860000|2022-02-20 01:01:00|14137.88|14017.88|14138.68|14018.68|14138.8|14018.8|14137.62|14017.62|10
1645318870000|2022-02-20 01:01:10|14138.67|14018.67|14140.84|14020.84|14140.84|14020.84|14138.38|14018.38|10
1645318880000|2022-02-20 01:01:20|14140.85|14020.85|14141.93|14021.93|14141.93|14021.93|14140.85|14020.85|10
1645318890000|2022-02-20 01:01:30|14142.03|14022.03|14142.02|14022.02|14142.03|14022.03|14141.6|14021.6|10
1645318900000|2022-02-20 01:01:40|14142.01|14022.01|14142.12|14022.12|14142.12|14022.12|14141.64|14021.64|9
1645318910000|2022-02-20 01:01:50|14142.31|14022.31|14141.62|14021.62|14142.31|14022.31|14141.24|14021.24|10
1645318920000|2022-02-20 01:02:00|14141.49|14021.49|14142.3|14022.3|14142.48|14022.48|14141.05|14021.05|9
1645318930000|2022-02-20 01:02:10|14142.15|14022.15|14140.87|14020.87|14142.17|14022.17|14140.79|14020.79|8
1645318940000|2022-02-20 01:02:20|14140.9|14020.9|14141.19|14021.19|14141.22|14021.22|14140.85|14020.85|9
1645318950000|2022-02-20 01:02:30|14141.27|14021.27|14140.77|14020.77|14141.36|14021.36|14140.77|14020.77|9
1645318960000|2022-02-20 01:02:40|14140.92|14020.92|14141|14021|14141|14021|14140.7|14020.7|10
1645318970000|2022-02-20 01:02:50|14140.86|14020.86|14140.08|14020.08|14140.91|14020.91|14140.08|14020.08|10
1645318980000|2022-02-20 01:03:00|14140.21|14020.21|14137.32|14017.32|14140.21|14020.21|14137.27|14017.27|10
1645318990000|2022-02-20 01:03:10|14137.21|14017.21|14133.56|14013.56|14137.21|14017.21|14133.17|14013.17|9
1645319000000|2022-02-20 01:03:20|14132.43|14012.43|14130.45|14010.45|14132.43|14012.43|14130.45|14010.45|10
1645319010000|2022-02-20 01:03:30|14129.72|14009.72|14129.01|14009.01|14129.72|14009.72|14128.84|14008.84|10
1645319020000|2022-02-20 01:03:40|14129.24|14009.24|14129.75|14009.75|14129.75|14009.75|14128.96|14008.96|10
1645319030000|2022-02-20 01:03:50|14129.93|14009.93|14128.72|14008.72|14129.93|14009.93|14128.72|14008.72|10
1645319040000|2022-02-20 01:04:00|14128.73|14008.73|14126.1|14006.1|14128.73|14008.73|14125.85|14005.85|10
1645319050000|2022-02-20 01:04:10|14125.89|14005.89|14122.25|14002.25|14125.89|14005.89|14122.25|14002.25|10
1645319060000|2022-02-20 01:04:20|14122.46|14002.46|14121.52|14001.52|14122.46|14002.46|14121.22|14001.22|9
1645319070000|2022-02-20 01:04:30|14121.93|14001.93|14121.15|14001.15|14122.1|14002.1|14121.15|14001.15|9
1645319080000|2022-02-20 01:04:40|14121.35|14001.35|14120.15|14000.15|14121.35|14001.35|14119.73|13999.73|10
1645319090000|2022-02-20 01:04:50|14120.03|14000.03|14120.42|14000.42|14120.48|14000.48|14120.03|14000.03|9
1645319100000|2022-02-20 01:05:00|14120.7|14000.7|14122.24|14002.24|14122.24|14002.24|14120.7|14000.7|10
1645319110000|2022-02-20 01:05:10|14122.2|14002.2|14122.73|14002.73|14122.73|14002.73|14122.2|14002.2|9
1645319120000|2022-02-20 01:05:20|14122.78|14002.78|14123.35|14003.35|14123.41|14003.41|14122.78|14002.78|9
1645319130000|2022-02-20 01:05:30|14123.04|14003.04|14121.91|14001.91|14123.09|14003.09|14121.84|14001.84|9
1645319140000|2022-02-20 01:05:40|14121.88|14001.88|14122.72|14002.72|14122.72|14002.72|14121.88|14001.88|10
1645319150000|2022-02-20 01:05:50|14122.75|14002.75|14123.41|14003.41|14123.41|14003.41|14122.75|14002.75|9
1645319160000|2022-02-20 01:06:00|14124.45|14004.45|14123.38|14003.38|14124.57|14004.57|14123.38|14003.38|10
1645319170000|2022-02-20 01:06:10|14124|14004|14125.45|14005.45|14125.45|14005.45|14124|14004|10
1645319180000|2022-02-20 01:06:20|14125.24|14005.24|14125.69|14005.69|14125.98|14005.98|14125.21|14005.21|8
1645319190000|2022-02-20 01:06:30|14125.59|14005.59|14125.9|14005.9|14126.19|14006.19|14125.59|14005.59|10
1645319200000|2022-02-20 01:06:40|14125.49|14005.49|14126.35|14006.35|14126.35|14006.35|14125.49|14005.49|9
1645319210000|2022-02-20 01:06:50|14126.5|14006.5|14126.87|14006.87|14127.11|14007.11|14126.5|14006.5|10
1645319220000|2022-02-20 01:07:00|14127.55|14007.55|14127.2|14007.2|14127.55|14007.55|14126.9|14006.9|9
1645319230000|2022-02-20 01:07:10|14127.24|14007.24|14127.24|14007.24|14127.49|14007.49|14127.22|14007.22|9
1645319240000|2022-02-20 01:07:20|14126.89|14006.89|14126.84|14006.84|14127.22|14007.22|14126.8|14006.8|10
1645319250000|2022-02-20 01:07:30|14127.02|14007.02|14126.46|14006.46|14127.13|14007.13|14126.37|14006.37|10
1645319260000|2022-02-20 01:07:40|14126.38|14006.38|14126.96|14006.96|14126.96|14006.96|14126.38|14006.38|9
1645319270000|2022-02-20 01:07:50|14126.79|14006.79|14126.81|14006.81|14126.81|14006.81|14126.52|14006.52|9
1645319280000|2022-02-20 01:08:00|14126.76|14006.76|14125.92|14005.92|14126.76|14006.76|14125.85|14005.85|9
1645319290000|2022-02-20 01:08:10|14126.16|14006.16|14125.23|14005.23|14127.02|14007.02|14125.23|14005.23|10
1645319300000|2022-02-20 01:08:20|14125.12|14005.12|14119.59|13999.59|14125.15|14005.15|14119.59|13999.59|10
1645319310000|2022-02-20 01:08:30|14119.62|13999.62|14117.21|13997.21|14119.62|13999.62|14117.21|13997.21|10
1645319320000|2022-02-20 01:08:40|14117.55|13997.55|14116.92|13996.92|14118.33|13998.33|14116.92|13996.92|10
1645319330000|2022-02-20 01:08:50|14116.98|13996.98|14109.58|13989.58|14116.98|13996.98|14109.58|13989.58|10
1645319340000|2022-02-20 01:09:00|14109.15|13989.15|14103.83|13983.83|14109.32|13989.32|14103.83|13983.83|9
1645319350000|2022-02-20 01:09:10|14103.07|13983.07|14091.09|13971.09|14103.29|13983.29|14091.09|13971.09|10
1645319360000|2022-02-20 01:09:20|14090.43|13970.43|14090.12|13970.12|14090.43|13970.43|14085.68|13965.68|10
1645319370000|2022-02-20 01:09:30|14090.57|13970.57|14087.43|13967.43|14090.57|13970.57|14087.33|13967.33|10
1645319380000|2022-02-20 01:09:40|14087.28|13967.28|14088.04|13968.04|14088.51|13968.51|14087.28|13967.28|10
1645319390000|2022-02-20 01:09:50|14088.21|13968.21|14084.92|13964.92|14088.93|13968.93|14084.92|13964.92|10
1645319400000|2022-02-20 01:10:00|14085.35|13965.35|14084.92|13964.92|14085.39|13965.39|14084.6|13964.6|10
1645319410000|2022-02-20 01:10:10|14085.17|13965.17|14086.48|13966.48|14087.02|13967.02|14085.17|13965.17|10
1645319420000|2022-02-20 01:10:20|14086.61|13966.61|14087.67|13967.67|14088.22|13968.22|14086.61|13966.61|10
1645319430000|2022-02-20 01:10:30|14088.01|13968.01|14087.63|13967.63|14088.18|13968.18|14086.88|13966.88|9
1645319440000|2022-02-20 01:10:40|14088.49|13968.49|14088.67|13968.67|14089.52|13969.52|14088.49|13968.49|9
1645319450000|2022-02-20 01:10:50|14088.55|13968.55|14087.4|13967.4|14088.78|13968.78|14087.4|13967.4|9
1645319460000|2022-02-20 01:11:00|14086.57|13966.57|14085.13|13965.13|14086.77|13966.77|14085.13|13965.13|10
1645319470000|2022-02-20 01:11:10|14084.97|13964.97|14084.51|13964.51|14084.97|13964.97|14084.47|13964.47|10
1645319480000|2022-02-20 01:11:20|14084.56|13964.56|14084.86|13964.86|14084.9|13964.9|14084.34|13964.34|10
1645319490000|2022-02-20 01:11:30|14085.29|13965.29|14087.48|13967.48|14087.48|13967.48|14084.82|13964.82|10
1645319500000|2022-02-20 01:11:40|14088.02|13968.02|14088.65|13968.65|14088.65|13968.65|14088.02|13968.02|9
1645319510000|2022-02-20 01:11:50|14088.73|13968.73|14090.82|13970.82|14090.82|13970.82|14088.68|13968.68|8
1645319520000|2022-02-20 01:12:00|14090.92|13970.92|14089.35|13969.35|14091.45|13971.45|14089.35|13969.35|10
1645319530000|2022-02-20 01:12:10|14089.29|13969.29|14089.86|13969.86|14090.51|13970.51|14089.27|13969.27|10
1645319540000|2022-02-20 01:12:20|14089.27|13969.27|14089.51|13969.51|14089.81|13969.81|14089.26|13969.26|10
1645319550000|2022-02-20 01:12:30|14089.36|13969.36|14090.65|13970.65|14090.65|13970.65|14089.36|13969.36|9
1645319560000|2022-02-20 01:12:40|14090.76|13970.76|14091|13971|14091.02|13971.02|14090.64|13970.64|8
1645319570000|2022-02-20 01:12:50|14090.8|13970.8|14089.95|13969.95|14090.9|13970.9|14089.95|13969.95|10
1645319580000|2022-02-20 01:13:00|14090.17|13970.17|14089.69|13969.69|14090.17|13970.17|14089.3|13969.3|9
1645319590000|2022-02-20 01:13:10|14089.17|13969.17|14088.79|13968.79|14089.17|13969.17|14088.55|13968.55|10
1645319600000|2022-02-20 01:13:20|14088.68|13968.68|14088.01|13968.01|14088.68|13968.68|14087.56|13967.56|10
1645319610000|2022-02-20 01:13:30|14087.85|13967.85|14087.18|13967.18|14087.85|13967.85|14087.06|13967.06|8
1645319620000|2022-02-20 01:13:40|14086.99|13966.99|14087.13|13967.13|14087.25|13967.25|14086.96|13966.96|10
1645319630000|2022-02-20 01:13:50|14087.04|13967.04|14086.8|13966.8|14087.13|13967.13|14086.77|13966.77|7
1645319640000|2022-02-20 01:14:00|14086.88|13966.88|14087.33|13967.33|14087.34|13967.34|14086.88|13966.88|10
1645319650000|2022-02-20 01:14:10|14087.32|13967.32|14087.95|13967.95|14088.05|13968.05|14087.26|13967.26|9
1645319660000|2022-02-20 01:14:20|14088.05|13968.05|14088.53|13968.53|14088.53|13968.53|14088.05|13968.05|10
1645319670000|2022-02-20 01:14:30|14088.87|13968.87|14089.51|13969.51|14089.51|13969.51|14088.67|13968.67|10
1645319680000|2022-02-20 01:14:40|14090.27|13970.27|14092.04|13972.04|14092.12|13972.12|14090.27|13970.27|9
1645319690000|2022-02-20 01:14:50|14092.03|13972.03|14092.99|13972.99|14093.06|13973.06|14092.03|13972.03|9
1645319700000|2022-02-20 01:15:00|14093.28|13973.28|14094.26|13974.26|14094.26|13974.26|14093.22|13973.22|9
1645319710000|2022-02-20 01:15:10|14095.07|13975.07|14097.31|13977.31|14097.31|13977.31|14095.07|13975.07|9
1645319720000|2022-02-20 01:15:20|14097.54|13977.54|14099.91|13979.91|14099.91|13979.91|14097.54|13977.54|10
1645319730000|2022-02-20 01:15:30|14100.12|13980.12|14099.02|13979.02|14100.12|13980.12|14099.02|13979.02|10
1645319740000|2022-02-20 01:15:40|14098.79|13978.79|14099.14|13979.14|14099.15|13979.15|14098.55|13978.55|8
1645319750000|2022-02-20 01:15:50|14099.13|13979.13|14099.78|13979.78|14100.09|13980.09|14099.13|13979.13|10
1645319760000|2022-02-20 01:16:00|14099.7|13979.7|14099.24|13979.24|14099.7|13979.7|14099.24|13979.24|8
1645319770000|2022-02-20 01:16:10|14099.23|13979.23|14099.61|13979.61|14099.62|13979.62|14099.16|13979.16|8
1645319780000|2022-02-20 01:16:20|14099.53|13979.53|14099.72|13979.72|14100.49|13980.49|14099.53|13979.53|10
1645319790000|2022-02-20 01:16:30|14099.6|13979.6|14099.47|13979.47|14099.6|13979.6|14099.21|13979.21|9
1645319800000|2022-02-20 01:16:40|14099.54|13979.54|14098.99|13978.99|14099.71|13979.71|14098.99|13978.99|9
1645319810000|2022-02-20 01:16:50|14098.92|13978.92|14096.98|13976.98|14098.92|13978.92|14096.98|13976.98|10
1645319820000|2022-02-20 01:17:00|14097.06|13977.06|14097.01|13977.01|14097.06|13977.06|14096.44|13976.44|10
1645319830000|2022-02-20 01:17:10|14097.1|13977.1|14097.84|13977.84|14097.84|13977.84|14097.03|13977.03|8
1645319840000|2022-02-20 01:17:20|14097.7|13977.7|14097.39|13977.39|14097.96|13977.96|14097.39|13977.39|10
1645319850000|2022-02-20 01:17:30|14096.99|13976.99|14095.25|13975.25|14096.99|13976.99|14095.25|13975.25|9
1645319860000|2022-02-20 01:17:40|14094.82|13974.82|14092.31|13972.31|14094.88|13974.88|14092.31|13972.31|10
1645319870000|2022-02-20 01:17:50|14091.97|13971.97|14091.78|13971.78|14092.13|13972.13|14091.48|13971.48|9
1645319880000|2022-02-20 01:18:00|14091.83|13971.83|14091.48|13971.48|14091.85|13971.85|14091.34|13971.34|9
1645319890000|2022-02-20 01:18:10|14091.35|13971.35|14091.27|13971.27|14091.35|13971.35|14091.05|13971.05|8
1645319900000|2022-02-20 01:18:20|14091.37|13971.37|14091.68|13971.68|14091.68|13971.68|14091.16|13971.16|10
1645319910000|2022-02-20 01:18:30|14091.69|13971.69|14090.82|13970.82|14091.69|13971.69|14090.8|13970.8|10
1645319920000|2022-02-20 01:18:40|14090.72|13970.72|14088.13|13968.13|14090.72|13970.72|14088|13968|10
1645319930000|2022-02-20 01:18:50|14088.25|13968.25|14086.37|13966.37|14088.35|13968.35|14086.37|13966.37|10
1645319940000|2022-02-20 01:19:00|14086.25|13966.25|14083.94|13963.94|14086.25|13966.25|14083.94|13963.94|9
1645319950000|2022-02-20 01:19:10|14084.16|13964.16|14082.93|13962.93|14084.37|13964.37|14082.93|13962.93|10
1645319960000|2022-02-20 01:19:20|14083|13963|14082.1|13962.1|14083|13963|14081.63|13961.63|10
1645319970000|2022-02-20 01:19:30|14082.05|13962.05|14081.55|13961.55|14082.05|13962.05|14081.55|13961.55|10
1645319980000|2022-02-20 01:19:40|14081.63|13961.63|14082.2|13962.2|14082.2|13962.2|14081.63|13961.63|10
1645319990000|2022-02-20 01:19:50|14082.38|13962.38|14082.72|13962.72|14082.72|13962.72|14082.29|13962.29|8
1645320000000|2022-02-20 01:20:00|14082.77|13962.77|14082.85|13962.85|14083.03|13963.03|14082.76|13962.76|7
1645320010000|2022-02-20 01:20:10|14082.95|13962.95|14083.46|13963.46|14083.46|13963.46|14082.87|13962.87|10
1645320020000|2022-02-20 01:20:20|14082.93|13962.93|14082.77|13962.77|14082.93|13962.93|14082.34|13962.34|9
1645320030000|2022-02-20 01:20:30|14082.6|13962.6|14082.59|13962.59|14082.81|13962.81|14082.49|13962.49|9
1645320040000|2022-02-20 01:20:40|14082.52|13962.52|14082.42|13962.42|14082.59|13962.59|14082.2|13962.2|7
1645320050000|2022-02-20 01:20:50|14082.12|13962.12|14081.83|13961.83|14082.37|13962.37|14081.67|13961.67|10
1645320060000|2022-02-20 01:21:00|14081.62|13961.62|14081.57|13961.57|14081.62|13961.62|14080.9|13960.9|8
1645320070000|2022-02-20 01:21:10|14081.3|13961.3|14082.61|13962.61|14082.69|13962.69|14081.3|13961.3|10
1645320080000|2022-02-20 01:21:20|14082.6|13962.6|14082.6|13962.6|14082.84|13962.84|14082.6|13962.6|7
1645320090000|2022-02-20 01:21:30|14082.55|13962.55|14081.37|13961.37|14082.55|13962.55|14081.37|13961.37|10
1645320100000|2022-02-20 01:21:40|14081.31|13961.31|14081.9|13961.9|14081.9|13961.9|14081.31|13961.31|9
1645320110000|2022-02-20 01:21:50|14081.97|13961.97|14084.84|13964.84|14084.84|13964.84|14081.78|13961.78|10
1645320120000|2022-02-20 01:22:00|14084.99|13964.99|14087.5|13967.5|14087.5|13967.5|14084.99|13964.99|10
1645320130000|2022-02-20 01:22:10|14087.44|13967.44|14088.59|13968.59|14088.59|13968.59|14087.09|13967.09|9
1645320140000|2022-02-20 01:22:20|14088.95|13968.95|14089.07|13969.07|14089.09|13969.09|14088.95|13968.95|8
1645320150000|2022-02-20 01:22:30|14089.09|13969.09|14091.95|13971.95|14091.95|13971.95|14088.93|13968.93|10
1645320160000|2022-02-20 01:22:40|14093.95|13973.95|14097.17|13977.17|14097.7|13977.7|14093.92|13973.92|10
1645320170000|2022-02-20 01:22:50|14096.96|13976.96|14097.92|13977.92|14097.92|13977.92|14096.96|13976.96|10
1645320180000|2022-02-20 01:23:00|14098.15|13978.15|14099.62|13979.62|14099.81|13979.81|14098.15|13978.15|9
1645320190000|2022-02-20 01:23:10|14100.37|13980.37|14102.66|13982.66|14103.24|13983.24|14100.37|13980.37|10
1645320200000|2022-02-20 01:23:20|14102.74|13982.74|14105.09|13985.09|14105.09|13985.09|14102.74|13982.74|10
1645320210000|2022-02-20 01:23:30|14104.96|13984.96|14105.94|13985.94|14105.95|13985.95|14104.76|13984.76|10
1645320220000|2022-02-20 01:23:40|14105.91|13985.91|14105.38|13985.38|14105.91|13985.91|14105.25|13985.25|9
1645320230000|2022-02-20 01:23:50|14105.27|13985.27|14104.42|13984.42|14105.27|13985.27|14104.37|13984.37|9
1645320240000|2022-02-20 01:24:00|14104.66|13984.66|14105.59|13985.59|14105.89|13985.89|14104.66|13984.66|10
1645320250000|2022-02-20 01:24:10|14105.44|13985.44|14108.6|13988.6|14108.64|13988.64|14105.44|13985.44|9
1645320260000|2022-02-20 01:24:20|14108.62|13988.62|14109.14|13989.14|14109.39|13989.39|14108.62|13988.62|10
1645320270000|2022-02-20 01:24:30|14108.96|13988.96|14108.6|13988.6|14108.96|13988.96|14108.54|13988.54|6
1645320280000|2022-02-20 01:24:40|14108.5|13988.5|14109.92|13989.92|14109.92|13989.92|14108.4|13988.4|10
1645320290000|2022-02-20 01:24:50|14109.97|13989.97|14110.15|13990.15|14110.37|13990.37|14109.97|13989.97|9
1645320300000|2022-02-20 01:25:00|14109.7|13989.7|14113.48|13993.48|14113.48|13993.48|14109.38|13989.38|10
1645320310000|2022-02-20 01:25:10|14114.18|13994.18|14117.08|13997.08|14117.08|13997.08|14114.18|13994.18|9
1645320320000|2022-02-20 01:25:20|14117.14|13997.14|14118.99|13998.99|14119.04|13999.04|14117.14|13997.14|10
1645320330000|2022-02-20 01:25:30|14118.96|13998.96|14119.14|13999.14|14119.21|13999.21|14118.28|13998.28|10
1645320340000|2022-02-20 01:25:40|14119.15|13999.15|14119.24|13999.24|14119.35|13999.35|14119.03|13999.03|9
1645320350000|2022-02-20 01:25:50|14119.39|13999.39|14119.02|13999.02|14119.39|13999.39|14119.02|13999.02|7
1645320360000|2022-02-20 01:26:00|14119.09|13999.09|14119.61|13999.61|14119.86|13999.86|14118.88|13998.88|10
1645320370000|2022-02-20 01:26:10|14119.49|13999.49|14119.06|13999.06|14119.49|13999.49|14118.53|13998.53|10
1645320380000|2022-02-20 01:26:20|14119.08|13999.08|14119.52|13999.52|14119.53|13999.53|14119.08|13999.08|8
1645320390000|2022-02-20 01:26:30|14119.55|13999.55|14119.6|13999.6|14119.91|13999.91|14119.4|13999.4|10
1645320400000|2022-02-20 01:26:40|14119.72|13999.72|14121.17|14001.17|14121.24|14001.24|14119.67|13999.67|10
1645320410000|2022-02-20 01:26:50|14121.21|14001.21|14122.43|14002.43|14122.62|14002.62|14121.2|14001.2|9
1645320420000|2022-02-20 01:27:00|14122.54|14002.54|14123.47|14003.47|14123.47|14003.47|14122.54|14002.54|9
1645320430000|2022-02-20 01:27:10|14123.37|14003.37|14127.45|14007.45|14127.45|14007.45|14123.37|14003.37|10
1645320440000|2022-02-20 01:27:20|14128.01|14008.01|14129.23|14009.23|14129.23|14009.23|14127.85|14007.85|10
1645320450000|2022-02-20 01:27:30|14129.5|14009.5|14131.14|14011.14|14131.14|14011.14|14129.5|14009.5|10
1645320460000|2022-02-20 01:27:40|14131.16|14011.16|14130.83|14010.83|14131.22|14011.22|14130.8|14010.8|10
1645320470000|2022-02-20 01:27:50|14130.95|14010.95|14132.38|14012.38|14132.5|14012.5|14130.95|14010.95|9
1645320480000|2022-02-20 01:28:00|14131.67|14011.67|14128.76|14008.76|14131.67|14011.67|14128.76|14008.76|10
1645320490000|2022-02-20 01:28:10|14128.56|14008.56|14127.63|14007.63|14128.56|14008.56|14127.51|14007.51|10
1645320500000|2022-02-20 01:28:20|14127.62|14007.62|14127.89|14007.89|14127.92|14007.92|14127.02|14007.02|9
1645320510000|2022-02-20 01:28:30|14127.86|14007.86|14127.32|14007.32|14127.86|14007.86|14127.17|14007.17|9
1645320520000|2022-02-20 01:28:40|14127.27|14007.27|14126.93|14006.93|14127.55|14007.55|14126.93|14006.93|9
1645320530000|2022-02-20 01:28:50|14127.13|14007.13|14125.69|14005.69|14127.24|14007.24|14125.69|14005.69|8
1645320540000|2022-02-20 01:29:00|14125.5|14005.5|14122.91|14002.91|14125.5|14005.5|14122.87|14002.87|9
1645320550000|2022-02-20 01:29:10|14123.08|14003.08|14122.56|14002.56|14123.08|14003.08|14122.39|14002.39|9
1645320560000|2022-02-20 01:29:20|14123.16|14003.16|14123.61|14003.61|14123.61|14003.61|14123|14003|9
1645320570000|2022-02-20 01:29:30|14123.67|14003.67|14123.67|14003.67|14123.84|14003.84|14123.65|14003.65|7
1645320580000|2022-02-20 01:29:40|14123.77|14003.77|14124.7|14004.7|14124.7|14004.7|14123.64|14003.64|10
1645320590000|2022-02-20 01:29:50|14125.13|14005.13|14125.75|14005.75|14126.15|14006.15|14125.13|14005.13|10
1645320600000|2022-02-20 01:30:00|14126.14|14006.14|14125.16|14005.16|14126.26|14006.26|14125.16|14005.16|8
1645320610000|2022-02-20 01:30:10|14125.38|14005.38|14124.73|14004.73|14125.38|14005.38|14124.33|14004.33|8
1645320620000|2022-02-20 01:30:20|14124.33|14004.33|14124.65|14004.65|14125.19|14005.19|14124.33|14004.33|10
1645320630000|2022-02-20 01:30:30|14124.71|14004.71|14125.25|14005.25|14125.3|14005.3|14124.64|14004.64|8
1645320640000|2022-02-20 01:30:40|14125.21|14005.21|14125.87|14005.87|14125.87|14005.87|14125.06|14005.06|10
1645320650000|2022-02-20 01:30:50|14126.13|14006.13|14126.21|14006.21|14126.34|14006.34|14125.73|14005.73|8
1645320660000|2022-02-20 01:31:00|14126.24|14006.24|14127.83|14007.83|14127.83|14007.83|14126.12|14006.12|9
1645320670000|2022-02-20 01:31:10|14128.26|14008.26|14129.85|14009.85|14129.85|14009.85|14128.26|14008.26|10
1645320680000|2022-02-20 01:31:20|14130.18|14010.18|14130.81|14010.81|14130.93|14010.93|14130.18|14010.18|8
1645320690000|2022-02-20 01:31:30|14130.9|14010.9|14131.04|14011.04|14131.38|14011.38|14130.9|14010.9|9
1645320700000|2022-02-20 01:31:40|14131.11|14011.11|14131.68|14011.68|14131.68|14011.68|14131.08|14011.08|7
1645320710000|2022-02-20 01:31:50|14132.27|14012.27|14130.85|14010.85|14132.27|14012.27|14130.75|14010.75|10
1645320720000|2022-02-20 01:32:00|14130.7|14010.7|14130.74|14010.74|14131.26|14011.26|14130.7|14010.7|10
1645320730000|2022-02-20 01:32:10|14130.81|14010.81|14130.26|14010.26|14131.59|14011.59|14130.21|14010.21|9
1645320740000|2022-02-20 01:32:20|14130.1|14010.1|14129.02|14009.02|14130.1|14010.1|14128.86|14008.86|10
1645320750000|2022-02-20 01:32:30|14128.66|14008.66|14129.25|14009.25|14129.25|14009.25|14128.64|14008.64|9
1645320760000|2022-02-20 01:32:40|14129.35|14009.35|14129.57|14009.57|14129.59|14009.59|14129.22|14009.22|8
1645320770000|2022-02-20 01:32:50|14129.33|14009.33|14129.44|14009.44|14129.5|14009.5|14129.08|14009.08|9
1645320780000|2022-02-20 01:33:00|14129.47|14009.47|14130.9|14010.9|14130.9|14010.9|14129.47|14009.47|10
1645320790000|2022-02-20 01:33:10|14130.82|14010.82|14131.23|14011.23|14131.28|14011.28|14130.82|14010.82|10
1645320800000|2022-02-20 01:33:20|14131.16|14011.16|14130.62|14010.62|14131.25|14011.25|14130.62|14010.62|9
1645320810000|2022-02-20 01:33:30|14130.63|14010.63|14129.87|14009.87|14131.31|14011.31|14129.87|14009.87|10
1645320820000|2022-02-20 01:33:40|14130.03|14010.03|14129.46|14009.46|14130.29|14010.29|14129.43|14009.43|10
1645320830000|2022-02-20 01:33:50|14129.58|14009.58|14130.48|14010.48|14130.67|14010.67|14129.47|14009.47|10
1645320840000|2022-02-20 01:34:00|14130.41|14010.41|14129.84|14009.84|14130.69|14010.69|14129.8|14009.8|10
1645320850000|2022-02-20 01:34:10|14130.25|14010.25|14130.26|14010.26|14130.41|14010.41|14129.68|14009.68|10
1645320860000|2022-02-20 01:34:20|14130.16|14010.16|14129.42|14009.42|14130.25|14010.25|14129.42|14009.42|10
1645320870000|2022-02-20 01:34:30|14129.2|14009.2|14128.67|14008.67|14129.22|14009.22|14128.67|14008.67|9
1645320880000|2022-02-20 01:34:40|14128.95|14008.95|14129.77|14009.77|14129.77|14009.77|14128.81|14008.81|10
1645320890000|2022-02-20 01:34:50|14129.59|14009.59|14129.37|14009.37|14129.66|14009.66|14129.31|14009.31|9
1645320900000|2022-02-20 01:35:00|14129.34|14009.34|14129.37|14009.37|14129.39|14009.39|14128.7|14008.7|9
1645320910000|2022-02-20 01:35:10|14129.3|14009.3|14129.15|14009.15|14129.62|14009.62|14129.15|14009.15|7
1645320920000|2022-02-20 01:35:20|14129.17|14009.17|14128.83|14008.83|14129.45|14009.45|14128.83|14008.83|10
1645320930000|2022-02-20 01:35:30|14128.96|14008.96|14128.85|14008.85|14129.19|14009.19|14128.72|14008.72|10
1645320940000|2022-02-20 01:35:40|14128.83|14008.83|14129.06|14009.06|14129.06|14009.06|14128.83|14008.83|10
1645320950000|2022-02-20 01:35:50|14129.17|14009.17|14129.08|14009.08|14130.25|14010.25|14129.08|14009.08|10
1645320960000|2022-02-20 01:36:00|14129.09|14009.09|14128.65|14008.65|14129.09|14009.09|14128.59|14008.59|10
1645320970000|2022-02-20 01:36:10|14128.8|14008.8|14128.91|14008.91|14129.17|14009.17|14128.78|14008.78|10
1645320980000|2022-02-20 01:36:20|14128.94|14008.94|14128.41|14008.41|14128.94|14008.94|14128.41|14008.41|10
1645320990000|2022-02-20 01:36:30|14128.57|14008.57|14128.11|14008.11|14128.65|14008.65|14128.11|14008.11|10
1645321000000|2022-02-20 01:36:40|14128.04|14008.04|14129.34|14009.34|14129.34|14009.34|14128.04|14008.04|10
1645321010000|2022-02-20 01:36:50|14129.1|14009.1|14129.52|14009.52|14129.58|14009.58|14128.97|14008.97|9
1645321020000|2022-02-20 01:37:00|14129.6|14009.6|14128.87|14008.87|14129.6|14009.6|14128.87|14008.87|9
1645321030000|2022-02-20 01:37:10|14128.81|14008.81|14129.16|14009.16|14129.16|14009.16|14128.81|14008.81|10
1645321040000|2022-02-20 01:37:20|14129.25|14009.25|14129.27|14009.27|14129.55|14009.55|14129.21|14009.21|10
1645321050000|2022-02-20 01:37:30|14129.1|14009.1|14129.36|14009.36|14129.49|14009.49|14129.1|14009.1|9
1645321060000|2022-02-20 01:37:40|14129.35|14009.35|14129.63|14009.63|14129.63|14009.63|14129.3|14009.3|9
1645321070000|2022-02-20 01:37:50|14129.73|14009.73|14129.65|14009.65|14129.83|14009.83|14129.59|14009.59|6
1645321080000|2022-02-20 01:38:00|14129.69|14009.69|14129.73|14009.73|14129.74|14009.74|14129.45|14009.45|9
1645321090000|2022-02-20 01:38:10|14129.72|14009.72|14130.05|14010.05|14130.37|14010.37|14129.72|14009.72|9
1645321100000|2022-02-20 01:38:20|14129.83|14009.83|14130.23|14010.23|14130.23|14010.23|14129.76|14009.76|9
1645321110000|2022-02-20 01:38:30|14130.24|14010.24|14130.93|14010.93|14131.51|14011.51|14130.21|14010.21|10
1645321120000|2022-02-20 01:38:40|14130.84|14010.84|14130.55|14010.55|14130.87|14010.87|14130.54|14010.54|8
1645321130000|2022-02-20 01:38:50|14130.56|14010.56|14130.45|14010.45|14130.59|14010.59|14130.43|14010.43|8
1645321140000|2022-02-20 01:39:00|14130.56|14010.56|14130.95|14010.95|14131.03|14011.03|14130.56|14010.56|9
1645321150000|2022-02-20 01:39:10|14130.97|14010.97|14130.64|14010.64|14130.97|14010.97|14130.53|14010.53|8
1645321160000|2022-02-20 01:39:20|14130.59|14010.59|14129.75|14009.75|14130.6|14010.6|14129.72|14009.72|9
1645321170000|2022-02-20 01:39:30|14129.29|14009.29|14127.8|14007.8|14129.29|14009.29|14127.8|14007.8|10
1645321180000|2022-02-20 01:39:40|14127.62|14007.62|14126.11|14006.11|14127.62|14007.62|14126.11|14006.11|9
1645321190000|2022-02-20 01:39:50|14126.07|14006.07|14125.99|14005.99|14126.94|14006.94|14125.88|14005.88|10
1645321200000|2022-02-20 01:40:00|14126.17|14006.17|14125.34|14005.34|14126.36|14006.36|14125.16|14005.16|9
1645321210000|2022-02-20 01:40:10|14124.82|14004.82|14123.08|14003.08|14124.96|14004.96|14123.08|14003.08|9
1645321220000|2022-02-20 01:40:20|14122.8|14002.8|14120.75|14000.75|14122.84|14002.84|14120.75|14000.75|10
1645321230000|2022-02-20 01:40:30|14120.57|14000.57|14115.27|13995.27|14120.57|14000.57|14115.27|13995.27|10
1645321240000|2022-02-20 01:40:40|14115.47|13995.47|14116.93|13996.93|14116.93|13996.93|14115.43|13995.43|10
1645321250000|2022-02-20 01:40:50|14117.61|13997.61|14118.07|13998.07|14118.36|13998.36|14117.45|13997.45|10
1645321260000|2022-02-20 01:41:00|14118.21|13998.21|14118.63|13998.63|14119.11|13999.11|14118.21|13998.21|10
1645321270000|2022-02-20 01:41:10|14118.52|13998.52|14120.55|14000.55|14120.55|14000.55|14118.52|13998.52|10
1645321280000|2022-02-20 01:41:20|14121.24|14001.24|14124.48|14004.48|14124.72|14004.72|14121.24|14001.24|10
1645321290000|2022-02-20 01:41:30|14124.67|14004.67|14126.4|14006.4|14126.4|14006.4|14124.67|14004.67|10
1645321300000|2022-02-20 01:41:40|14126.26|14006.26|14126.67|14006.67|14126.67|14006.67|14125.98|14005.98|7
1645321310000|2022-02-20 01:41:50|14126.81|14006.81|14127.58|14007.58|14127.59|14007.59|14126.81|14006.81|9
1645321320000|2022-02-20 01:42:00|14127.79|14007.79|14126.79|14006.79|14127.79|14007.79|14126.77|14006.77|9
1645321330000|2022-02-20 01:42:10|14126.9|14006.9|14128.34|14008.34|14128.4|14008.4|14126.9|14006.9|9
1645321340000|2022-02-20 01:42:20|14128.64|14008.64|14129.11|14009.11|14129.11|14009.11|14128.53|14008.53|9
1645321350000|2022-02-20 01:42:30|14129.18|14009.18|14130.77|14010.77|14130.77|14010.77|14129.18|14009.18|9
1645321360000|2022-02-20 01:42:40|14131.85|14011.85|14133.28|14013.28|14133.28|14013.28|14131.78|14011.78|9
1645321370000|2022-02-20 01:42:50|14133.3|14013.3|14134.67|14014.67|14134.67|14014.67|14133.13|14013.13|10
1645321380000|2022-02-20 01:43:00|14134.86|14014.86|14138.51|14018.51|14138.51|14018.51|14134.86|14014.86|10
1645321390000|2022-02-20 01:43:10|14139.61|14019.61|14144.47|14024.47|14144.48|14024.48|14139.61|14019.61|10
1645321400000|2022-02-20 01:43:20|14144.62|14024.62|14146.35|14026.35|14146.4|14026.4|14144.43|14024.43|10
1645321410000|2022-02-20 01:43:30|14146.08|14026.08|14146.74|14026.74|14146.74|14026.74|14145.69|14025.69|10
1645321420000|2022-02-20 01:43:40|14146.84|14026.84|14146.93|14026.93|14147.36|14027.36|14146.84|14026.84|9
1645321430000|2022-02-20 01:43:50|14147.15|14027.15|14145.77|14025.77|14147.15|14027.15|14145.77|14025.77|10
1645321440000|2022-02-20 01:44:00|14145.75|14025.75|14146.68|14026.68|14146.68|14026.68|14145.6|14025.6|10
1645321450000|2022-02-20 01:44:10|14146.81|14026.81|14156.68|14036.68|14156.68|14036.68|14146.15|14026.15|10
1645321460000|2022-02-20 01:44:20|14156.08|14036.08|14161|14041|14161.23|14041.23|14156.08|14036.08|10
1645321470000|2022-02-20 01:44:30|14160.65|14040.65|14161.46|14041.46|14161.46|14041.46|14160.53|14040.53|10
1645321480000|2022-02-20 01:44:40|14162.76|14042.76|14165.29|14045.29|14165.45|14045.45|14162.76|14042.76|10
1645321490000|2022-02-20 01:44:50|14165.66|14045.66|14167.57|14047.57|14167.57|14047.57|14165.46|14045.46|10
1645321500000|2022-02-20 01:45:00|14168.26|14048.26|14169.38|14049.38|14169.38|14049.38|14168.07|14048.07|9
1645321510000|2022-02-20 01:45:10|14169.65|14049.65|14170.8|14050.8|14171|14051|14169.27|14049.27|10
1645321520000|2022-02-20 01:45:20|14170.67|14050.67|14172.54|14052.54|14172.54|14052.54|14170.57|14050.57|10
1645321530000|2022-02-20 01:45:30|14172.66|14052.66|14172.43|14052.43|14173.53|14053.53|14172.28|14052.28|10
1645321540000|2022-02-20 01:45:40|14172.45|14052.45|14172.06|14052.06|14172.45|14052.45|14172.06|14052.06|10
1645321550000|2022-02-20 01:45:50|14172.48|14052.48|14174.15|14054.15|14174.15|14054.15|14172.22|14052.22|10
1645321560000|2022-02-20 01:46:00|14174.22|14054.22|14174.39|14054.39|14174.44|14054.44|14173.59|14053.59|9
1645321570000|2022-02-20 01:46:10|14173.99|14053.99|14169.7|14049.7|14173.99|14053.99|14169.7|14049.7|10
1645321580000|2022-02-20 01:46:20|14169.52|14049.52|14168.84|14048.84|14169.52|14049.52|14168.84|14048.84|9
1645321590000|2022-02-20 01:46:30|14168.66|14048.66|14167.22|14047.22|14168.96|14048.96|14167.22|14047.22|9
1645321600000|2022-02-20 01:46:40|14167.29|14047.29|14168.29|14048.29|14168.29|14048.29|14167.29|14047.29|10
1645321610000|2022-02-20 01:46:50|14168.53|14048.53|14167.97|14047.97|14168.85|14048.85|14167.97|14047.97|10
1645321620000|2022-02-20 01:47:00|14168.07|14048.07|14168.34|14048.34|14168.43|14048.43|14167.91|14047.91|9
1645321630000|2022-02-20 01:47:10|14168.48|14048.48|14169.63|14049.63|14169.63|14049.63|14168.33|14048.33|10
1645321640000|2022-02-20 01:47:20|14170.25|14050.25|14170.4|14050.4|14170.52|14050.52|14170.09|14050.09|10
1645321650000|2022-02-20 01:47:30|14170.96|14050.96|14170.99|14050.99|14170.99|14050.99|14170.35|14050.35|10
1645321660000|2022-02-20 01:47:40|14171.1|14051.1|14170.85|14050.85|14171.5|14051.5|14170.85|14050.85|10
1645321670000|2022-02-20 01:47:50|14170.36|14050.36|14169.39|14049.39|14170.36|14050.36|14169.24|14049.24|10
1645321680000|2022-02-20 01:48:00|14169.52|14049.52|14167.96|14047.96|14169.72|14049.72|14167.96|14047.96|9
1645321690000|2022-02-20 01:48:10|14168.25|14048.25|14167.37|14047.37|14168.25|14048.25|14166.77|14046.77|10
1645321700000|2022-02-20 01:48:20|14167.33|14047.33|14168.38|14048.38|14168.38|14048.38|14167.17|14047.17|10
1645321710000|2022-02-20 01:48:30|14168.53|14048.53|14170.33|14050.33|14170.47|14050.47|14168.53|14048.53|10
1645321720000|2022-02-20 01:48:40|14170.2|14050.2|14170.54|14050.54|14170.54|14050.54|14170.06|14050.06|10
1645321730000|2022-02-20 01:48:50|14170.53|14050.53|14170.56|14050.56|14171.01|14051.01|14170.53|14050.53|10
1645321740000|2022-02-20 01:49:00|14170.57|14050.57|14171.13|14051.13|14171.39|14051.39|14170.57|14050.57|10
1645321750000|2022-02-20 01:49:10|14171.2|14051.2|14171.16|14051.16|14171.33|14051.33|14171.09|14051.09|8
1645321760000|2022-02-20 01:49:20|14170.93|14050.93|14170.62|14050.62|14171.12|14051.12|14170.62|14050.62|10
1645321770000|2022-02-20 01:49:30|14170.8|14050.8|14170.64|14050.64|14171.04|14051.04|14170.48|14050.48|10
1645321780000|2022-02-20 01:49:40|14170.99|14050.99|14172.77|14052.77|14172.97|14052.97|14170.99|14050.99|10
1645321790000|2022-02-20 01:49:50|14172.96|14052.96|14172.03|14052.03|14172.96|14052.96|14171.86|14051.86|10
1645321800000|2022-02-20 01:50:00|14171.66|14051.66|14171.81|14051.81|14171.81|14051.81|14171.48|14051.48|8
1645321810000|2022-02-20 01:50:10|14173.06|14053.06|14172.73|14052.73|14173.25|14053.25|14172.73|14052.73|9
1645321820000|2022-02-20 01:50:20|14172.61|14052.61|14172.53|14052.53|14172.67|14052.67|14172.08|14052.08|10
1645321830000|2022-02-20 01:50:30|14172.57|14052.57|14173.02|14053.02|14173.02|14053.02|14172.45|14052.45|10
1645321840000|2022-02-20 01:50:40|14173.07|14053.07|14172.89|14052.89|14173.29|14053.29|14172.82|14052.82|10
1645321850000|2022-02-20 01:50:50|14172.78|14052.78|14172.2|14052.2|14172.78|14052.78|14172.2|14052.2|8
1645321860000|2022-02-20 01:51:00|14172.18|14052.18|14171.84|14051.84|14172.18|14052.18|14171.51|14051.51|9
1645321870000|2022-02-20 01:51:10|14171.6|14051.6|14171.76|14051.76|14171.76|14051.76|14171.26|14051.26|9
1645321880000|2022-02-20 01:51:20|14172.35|14052.35|14172.31|14052.31|14172.52|14052.52|14172.23|14052.23|8
1645321890000|2022-02-20 01:51:30|14172.23|14052.23|14172.4|14052.4|14172.41|14052.41|14171.81|14051.81|9
1645321900000|2022-02-20 01:51:40|14172.44|14052.44|14172.05|14052.05|14172.45|14052.45|14171.87|14051.87|10
1645321910000|2022-02-20 01:51:50|14171.98|14051.98|14171.94|14051.94|14172.23|14052.23|14171.94|14051.94|9
1645321920000|2022-02-20 01:52:00|14171.71|14051.71|14171.97|14051.97|14171.98|14051.98|14171.71|14051.71|10
1645321930000|2022-02-20 01:52:10|14171.72|14051.72|14171.14|14051.14|14171.77|14051.77|14171.11|14051.11|10
1645321940000|2022-02-20 01:52:20|14171.15|14051.15|14170.74|14050.74|14171.32|14051.32|14170.74|14050.74|7
1645321950000|2022-02-20 01:52:30|14170.98|14050.98|14171.61|14051.61|14171.71|14051.71|14170.95|14050.95|10
1645321960000|2022-02-20 01:52:40|14171.84|14051.84|14171.58|14051.58|14171.84|14051.84|14171.25|14051.25|8
1645321970000|2022-02-20 01:52:50|14171.47|14051.47|14173.37|14053.37|14173.37|14053.37|14171.47|14051.47|10
1645321980000|2022-02-20 01:53:00|14173.49|14053.49|14174.16|14054.16|14174.27|14054.27|14173.49|14053.49|9
1645321990000|2022-02-20 01:53:10|14173.97|14053.97|14174.14|14054.14|14174.27|14054.27|14173.97|14053.97|9
1645322000000|2022-02-20 01:53:20|14174.21|14054.21|14174.76|14054.76|14174.89|14054.89|14174.21|14054.21|8
1645322010000|2022-02-20 01:53:30|14174.67|14054.67|14175.18|14055.18|14175.18|14055.18|14174.46|14054.46|10
1645322020000|2022-02-20 01:53:40|14175.14|14055.14|14175.16|14055.16|14175.27|14055.27|14174.99|14054.99|9
1645322030000|2022-02-20 01:53:50|14175.62|14055.62|14176.1|14056.1|14176.17|14056.17|14175.62|14055.62|9
1645322040000|2022-02-20 01:54:00|14176.05|14056.05|14176.66|14056.66|14176.66|14056.66|14175.95|14055.95|6
1645322050000|2022-02-20 01:54:10|14176.53|14056.53|14176.91|14056.91|14176.92|14056.92|14176.53|14056.53|10
1645322060000|2022-02-20 01:54:20|14177.01|14057.01|14176.57|14056.57|14177.01|14057.01|14176.57|14056.57|7
1645322070000|2022-02-20 01:54:30|14176.8|14056.8|14176.37|14056.37|14176.8|14056.8|14176.26|14056.26|9
1645322080000|2022-02-20 01:54:40|14176.36|14056.36|14176.3|14056.3|14176.51|14056.51|14176.08|14056.08|9
1645322090000|2022-02-20 01:54:50|14177.23|14057.23|14175.63|14055.63|14177.23|14057.23|14175.59|14055.59|10
1645322100000|2022-02-20 01:55:00|14175.56|14055.56|14175.14|14055.14|14175.56|14055.56|14175.14|14055.14|9
1645322110000|2022-02-20 01:55:10|14175.72|14055.72|14175.96|14055.96|14175.96|14055.96|14175.56|14055.56|9
1645322120000|2022-02-20 01:55:20|14176.09|14056.09|14176.95|14056.95|14177.07|14057.07|14176.09|14056.09|8
1645322130000|2022-02-20 01:55:30|14177.18|14057.18|14177.38|14057.38|14177.51|14057.51|14177.18|14057.18|9
1645322140000|2022-02-20 01:55:40|14177.15|14057.15|14177.93|14057.93|14177.93|14057.93|14177.15|14057.15|8
1645322150000|2022-02-20 01:55:50|14178.22|14058.22|14179.13|14059.13|14179.13|14059.13|14178.14|14058.14|10
1645322160000|2022-02-20 01:56:00|14179.19|14059.19|14179.41|14059.41|14179.59|14059.59|14179.14|14059.14|10
1645322170000|2022-02-20 01:56:10|14179.24|14059.24|14178.51|14058.51|14179.35|14059.35|14178.21|14058.21|10
1645322180000|2022-02-20 01:56:20|14178.63|14058.63|14178.97|14058.97|14179.24|14059.24|14178.52|14058.52|9
1645322190000|2022-02-20 01:56:30|14179.17|14059.17|14179.33|14059.33|14179.33|14059.33|14178.99|14058.99|8
1645322200000|2022-02-20 01:56:40|14179.31|14059.31|14179.13|14059.13|14179.48|14059.48|14179.13|14059.13|9
1645322210000|2022-02-20 01:56:50|14179.12|14059.12|14178.79|14058.79|14179.12|14059.12|14178.79|14058.79|8
1645322220000|2022-02-20 01:57:00|14178.83|14058.83|14174.78|14054.78|14178.83|14058.83|14174.78|14054.78|10
1645322230000|2022-02-20 01:57:10|14174.79|14054.79|14174.02|14054.02|14174.79|14054.79|14173.86|14053.86|10
1645322240000|2022-02-20 01:57:20|14173.93|14053.93|14175.28|14055.28|14175.28|14055.28|14173.83|14053.83|9
1645322250000|2022-02-20 01:57:30|14175.08|14055.08|14175.45|14055.45|14175.45|14055.45|14175.03|14055.03|10
1645322260000|2022-02-20 01:57:40|14175.46|14055.46|14173.48|14053.48|14175.47|14055.47|14173.48|14053.48|10
1645322270000|2022-02-20 01:57:50|14173.86|14053.86|14173.49|14053.49|14174.01|14054.01|14173.37|14053.37|10
1645322280000|2022-02-20 01:58:00|14173.69|14053.69|14173.9|14053.9|14173.9|14053.9|14173.6|14053.6|10
1645322290000|2022-02-20 01:58:10|14173.87|14053.87|14171.44|14051.44|14173.87|14053.87|14171.44|14051.44|10
1645322300000|2022-02-20 01:58:20|14171.38|14051.38|14171.25|14051.25|14171.65|14051.65|14171.25|14051.25|9
1645322310000|2022-02-20 01:58:30|14171.3|14051.3|14170.87|14050.87|14171.43|14051.43|14170.83|14050.83|10
1645322320000|2022-02-20 01:58:40|14170.73|14050.73|14169.83|14049.83|14170.73|14050.73|14169.83|14049.83|10
1645322330000|2022-02-20 01:58:50|14169.73|14049.73|14169.64|14049.64|14169.87|14049.87|14169.62|14049.62|9
1645322340000|2022-02-20 01:59:00|14169.77|14049.77|14169.86|14049.86|14169.95|14049.95|14169.71|14049.71|8
1645322350000|2022-02-20 01:59:10|14169.99|14049.99|14169.87|14049.87|14169.99|14049.99|14169.68|14049.68|10
1645322360000|2022-02-20 01:59:20|14169.78|14049.78|14168.15|14048.15|14170.33|14050.33|14168.15|14048.15|9
1645322370000|2022-02-20 01:59:30|14168.08|14048.08|14168.04|14048.04|14168.08|14048.08|14167.83|14047.83|9
1645322380000|2022-02-20 01:59:40|14168.05|14048.05|14168.11|14048.11|14168.13|14048.13|14167.97|14047.97|9
1645322390000|2022-02-20 01:59:50|14168.23|14048.23|14168.41|14048.41|14168.41|14048.41|14168.16|14048.16|8
1645322400000|2022-02-20 02:00:00|14168.43|14048.43|14170.52|14050.52|14170.52|14050.52|14168.42|14048.42|9
1645322410000|2022-02-20 02:00:10|14170.56|14050.56|14171.33|14051.33|14171.33|14051.33|14170.56|14050.56|10
1645322420000|2022-02-20 02:00:20|14171.43|14051.43|14173.23|14053.23|14173.23|14053.23|14171.4|14051.4|9
1645322430000|2022-02-20 02:00:30|14173.57|14053.57|14174.79|14054.79|14174.8|14054.8|14173.57|14053.57|9
1645322440000|2022-02-20 02:00:40|14174.84|14054.84|14175.06|14055.06|14175.06|14055.06|14174.84|14054.84|9
1645322450000|2022-02-20 02:00:50|14175.13|14055.13|14174.79|14054.79|14175.14|14055.14|14174.79|14054.79|6
1645322460000|2022-02-20 02:01:00|14174.77|14054.77|14174.92|14054.92|14174.92|14054.92|14174.72|14054.72|7
1645322470000|2022-02-20 02:01:10|14175.11|14055.11|14174.15|14054.15|14175.11|14055.11|14174.11|14054.11|9
1645322480000|2022-02-20 02:01:20|14174.18|14054.18|14174.18|14054.18|14174.26|14054.26|14174.16|14054.16|7
1645322490000|2022-02-20 02:01:30|14174.2|14054.2|14172.99|14052.99|14174.29|14054.29|14172.99|14052.99|8
1645322500000|2022-02-20 02:01:40|14172.88|14052.88|14173.33|14053.33|14173.33|14053.33|14172.69|14052.69|7
1645322510000|2022-02-20 02:01:50|14173.32|14053.32|14174.32|14054.32|14174.32|14054.32|14172.95|14052.95|8
1645322520000|2022-02-20 02:02:00|14174.28|14054.28|14173.99|14053.99|14174.28|14054.28|14173.97|14053.97|9
1645322530000|2022-02-20 02:02:10|14173.87|14053.87|14173.79|14053.79|14174.18|14054.18|14173.76|14053.76|10
1645322540000|2022-02-20 02:02:20|14173.77|14053.77|14172.86|14052.86|14173.77|14053.77|14172.73|14052.73|10
1645322550000|2022-02-20 02:02:30|14172.88|14052.88|14172.45|14052.45|14172.88|14052.88|14172.38|14052.38|10
1645322560000|2022-02-20 02:02:40|14172.51|14052.51|14170.26|14050.26|14172.8|14052.8|14170.22|14050.22|10
1645322570000|2022-02-20 02:02:50|14170.24|14050.24|14169.78|14049.78|14170.41|14050.41|14169.78|14049.78|9
1645322580000|2022-02-20 02:03:00|14169.81|14049.81|14170.47|14050.47|14170.47|14050.47|14169.76|14049.76|9
1645322590000|2022-02-20 02:03:10|14170.46|14050.46|14169.11|14049.11|14170.46|14050.46|14169.06|14049.06|10
1645322600000|2022-02-20 02:03:20|14169.21|14049.21|14169.34|14049.34|14169.45|14049.45|14169.21|14049.21|10
1645322610000|2022-02-20 02:03:30|14169.4|14049.4|14169.81|14049.81|14169.82|14049.82|14169.39|14049.39|8
1645322620000|2022-02-20 02:03:40|14169.92|14049.92|14169.75|14049.75|14169.99|14049.99|14169.71|14049.71|9
1645322630000|2022-02-20 02:03:50|14168.54|14048.54|14167.99|14047.99|14168.54|14048.54|14167.65|14047.65|10
1645322640000|2022-02-20 02:04:00|14168.09|14048.09|14168.37|14048.37|14168.37|14048.37|14168.03|14048.03|9
1645322650000|2022-02-20 02:04:10|14168.25|14048.25|14168.53|14048.53|14168.58|14048.58|14168.25|14048.25|8
1645322660000|2022-02-20 02:04:20|14168.44|14048.44|14168.34|14048.34|14168.44|14048.44|14168.16|14048.16|10
1645322670000|2022-02-20 02:04:30|14168.37|14048.37|14168.61|14048.61|14168.61|14048.61|14168.33|14048.33|10
1645322680000|2022-02-20 02:04:40|14168.48|14048.48|14168.08|14048.08|14168.59|14048.59|14168.08|14048.08|8
1645322690000|2022-02-20 02:04:50|14168.07|14048.07|14168.8|14048.8|14168.86|14048.86|14168.07|14048.07|10
1645322700000|2022-02-20 02:05:00|14169.01|14049.01|14170.06|14050.06|14170.06|14050.06|14168.87|14048.87|9
1645322710000|2022-02-20 02:05:10|14169.97|14049.97|14169.18|14049.18|14169.98|14049.98|14169.18|14049.18|10
1645322720000|2022-02-20 02:05:20|14169.08|14049.08|14167.5|14047.5|14169.08|14049.08|14167.5|14047.5|10
1645322730000|2022-02-20 02:05:30|14167.47|14047.47|14167.51|14047.51|14167.57|14047.57|14167.47|14047.47|7
1645322740000|2022-02-20 02:05:40|14167.5|14047.5|14166.37|14046.37|14167.61|14047.61|14166.37|14046.37|9
1645322750000|2022-02-20 02:05:50|14166.22|14046.22|14164.07|14044.07|14166.26|14046.26|14164.07|14044.07|10
1645322760000|2022-02-20 02:06:00|14163.1|14043.1|14157.25|14037.25|14163.1|14043.1|14157.25|14037.25|10
1645322770000|2022-02-20 02:06:10|14157.07|14037.07|14153.8|14033.8|14157.37|14037.37|14153.8|14033.8|10
1645322780000|2022-02-20 02:06:20|14153.63|14033.63|14156.17|14036.17|14156.24|14036.24|14153.41|14033.41|10
1645322790000|2022-02-20 02:06:30|14156.23|14036.23|14158.1|14038.1|14158.1|14038.1|14156.23|14036.23|10
1645322800000|2022-02-20 02:06:40|14158.34|14038.34|14158.91|14038.91|14158.91|14038.91|14158.33|14038.33|10
1645322810000|2022-02-20 02:06:50|14158.94|14038.94|14159.49|14039.49|14159.84|14039.84|14158.91|14038.91|10
1645322820000|2022-02-20 02:07:00|14159.37|14039.37|14156.07|14036.07|14159.37|14039.37|14156.07|14036.07|10
1645322830000|2022-02-20 02:07:10|14154.86|14034.86|14149.83|14029.83|14154.86|14034.86|14149.7|14029.7|10
1645322840000|2022-02-20 02:07:20|14149.46|14029.46|14149.73|14029.73|14149.73|14029.73|14149.17|14029.17|8
1645322850000|2022-02-20 02:07:30|14149.7|14029.7|14150.07|14030.07|14150.4|14030.4|14149.7|14029.7|9
1645322860000|2022-02-20 02:07:40|14150.32|14030.32|14150.94|14030.94|14150.94|14030.94|14150.27|14030.27|10
1645322870000|2022-02-20 02:07:50|14150.83|14030.83|14153.3|14033.3|14153.3|14033.3|14150.77|14030.77|10
1645322880000|2022-02-20 02:08:00|14153.2|14033.2|14153.72|14033.72|14153.72|14033.72|14153.08|14033.08|9
1645322890000|2022-02-20 02:08:10|14153.66|14033.66|14154.04|14034.04|14154.34|14034.34|14153.66|14033.66|7
1645322900000|2022-02-20 02:08:20|14154.03|14034.03|14153.44|14033.44|14154.58|14034.58|14153.44|14033.44|9
1645322910000|2022-02-20 02:08:30|14152.95|14032.95|14154.09|14034.09|14154.59|14034.59|14152.72|14032.72|9
1645322920000|2022-02-20 02:08:40|14154.15|14034.15|14153.54|14033.54|14154.15|14034.15|14153.54|14033.54|6
1645322930000|2022-02-20 02:08:50|14153.59|14033.59|14154.06|14034.06|14154.06|14034.06|14153.56|14033.56|7
1645322940000|2022-02-20 02:09:00|14153.97|14033.97|14154.18|14034.18|14154.18|14034.18|14153.97|14033.97|8
1645322950000|2022-02-20 02:09:10|14154.08|14034.08|14153.78|14033.78|14154.08|14034.08|14153.78|14033.78|7
1645322960000|2022-02-20 02:09:20|14153.84|14033.84|14154.28|14034.28|14154.28|14034.28|14153.83|14033.83|9
1645322970000|2022-02-20 02:09:30|14154.44|14034.44|14156.5|14036.5|14156.83|14036.83|14154.44|14034.44|9
1645322980000|2022-02-20 02:09:40|14156.85|14036.85|14159.39|14039.39|14159.39|14039.39|14156.85|14036.85|10
1645322990000|2022-02-20 02:09:50|14159.34|14039.34|14162.84|14042.84|14162.84|14042.84|14159.34|14039.34|9
1645323000000|2022-02-20 02:10:00|14162.72|14042.72|14163.91|14043.91|14164.04|14044.04|14162.72|14042.72|9
1645323010000|2022-02-20 02:10:10|14164.32|14044.32|14165.97|14045.97|14165.97|14045.97|14164.32|14044.32|10
1645323020000|2022-02-20 02:10:20|14165.98|14045.98|14165.74|14045.74|14166.48|14046.48|14165.48|14045.48|9
1645323030000|2022-02-20 02:10:30|14165.63|14045.63|14165.41|14045.41|14165.63|14045.63|14165.33|14045.33|8
1645323040000|2022-02-20 02:10:40|14165.32|14045.32|14164.97|14044.97|14165.32|14045.32|14164.97|14044.97|8
1645323050000|2022-02-20 02:10:50|14165.21|14045.21|14165.23|14045.23|14165.23|14045.23|14164.99|14044.99|8
1645323060000|2022-02-20 02:11:00|14165.32|14045.32|14165.48|14045.48|14165.56|14045.56|14165.32|14045.32|8
1645323070000|2022-02-20 02:11:10|14165.75|14045.75|14165.59|14045.59|14165.75|14045.75|14165.49|14045.49|8
1645323080000|2022-02-20 02:11:20|14165.55|14045.55|14165.4|14045.4|14167.14|14047.14|14165.4|14045.4|10
1645323090000|2022-02-20 02:11:30|14165.15|14045.15|14164.29|14044.29|14165.43|14045.43|14164.29|14044.29|9
1645323100000|2022-02-20 02:11:40|14163.75|14043.75|14161.72|14041.72|14163.75|14043.75|14161.72|14041.72|9
1645323110000|2022-02-20 02:11:50|14161.43|14041.43|14160.78|14040.78|14161.52|14041.52|14160.78|14040.78|10
1645323120000|2022-02-20 02:12:00|14160.5|14040.5|14159.06|14039.06|14160.83|14040.83|14159.04|14039.04|10
1645323130000|2022-02-20 02:12:10|14158.81|14038.81|14158.35|14038.35|14158.81|14038.81|14157.98|14037.98|10
1645323140000|2022-02-20 02:12:20|14158.28|14038.28|14159.93|14039.93|14159.93|14039.93|14158.28|14038.28|10
1645323150000|2022-02-20 02:12:30|14159.92|14039.92|14160.13|14040.13|14160.21|14040.21|14159.88|14039.88|8
1645323160000|2022-02-20 02:12:40|14160.64|14040.64|14161.16|14041.16|14161.21|14041.21|14160.64|14040.64|8
1645323170000|2022-02-20 02:12:50|14161.21|14041.21|14162.62|14042.62|14162.62|14042.62|14161.21|14041.21|10
1645323180000|2022-02-20 02:13:00|14163.34|14043.34|14163.25|14043.25|14163.49|14043.49|14163.19|14043.19|8
1645323190000|2022-02-20 02:13:10|14163.26|14043.26|14164.2|14044.2|14164.21|14044.21|14163.02|14043.02|6
1645323200000|2022-02-20 02:13:20|14164.24|14044.24|14164.22|14044.22|14164.32|14044.32|14164.18|14044.18|9
1645323210000|2022-02-20 02:13:30|14164.37|14044.37|14165.57|14045.57|14165.57|14045.57|14164.3|14044.3|10
1645323220000|2022-02-20 02:13:40|14165.66|14045.66|14166.16|14046.16|14166.25|14046.25|14165.66|14045.66|10
1645323230000|2022-02-20 02:13:50|14166.25|14046.25|14164.85|14044.85|14166.25|14046.25|14164.85|14044.85|9
1645323240000|2022-02-20 02:14:00|14164.8|14044.8|14164.81|14044.81|14164.81|14044.81|14164.61|14044.61|10
1645323250000|2022-02-20 02:14:10|14164.86|14044.86|14165.34|14045.34|14165.36|14045.36|14164.86|14044.86|8
1645323260000|2022-02-20 02:14:20|14165.53|14045.53|14166.14|14046.14|14166.14|14046.14|14165.51|14045.51|8
1645323270000|2022-02-20 02:14:30|14166.04|14046.04|14164.64|14044.64|14166.08|14046.08|14164.59|14044.59|10
1645323280000|2022-02-20 02:14:40|14164.81|14044.81|14165.22|14045.22|14165.3|14045.3|14164.81|14044.81|8
1645323290000|2022-02-20 02:14:50|14165.28|14045.28|14165.81|14045.81|14165.87|14045.87|14165.16|14045.16|10
1645323300000|2022-02-20 02:15:00|14165.7|14045.7|14166.59|14046.59|14166.59|14046.59|14165.38|14045.38|10
1645323310000|2022-02-20 02:15:10|14166.65|14046.65|14165.04|14045.04|14166.88|14046.88|14165.04|14045.04|10
1645323320000|2022-02-20 02:15:20|14165.81|14045.81|14165.35|14045.35|14165.81|14045.81|14165.34|14045.34|9
1645323330000|2022-02-20 02:15:30|14165.37|14045.37|14164.92|14044.92|14165.37|14045.37|14164.92|14044.92|8
1645323340000|2022-02-20 02:15:40|14164.72|14044.72|14163.92|14043.92|14164.72|14044.72|14163.66|14043.66|8
1645323350000|2022-02-20 02:15:50|14163.89|14043.89|14163.39|14043.39|14163.93|14043.93|14163.39|14043.39|8
1645323360000|2022-02-20 02:16:00|14164.41|14044.41|14165.36|14045.36|14165.5|14045.5|14164.41|14044.41|10
1645323370000|2022-02-20 02:16:10|14165.23|14045.23|14164.22|14044.22|14165.29|14045.29|14164.16|14044.16|9
1645323380000|2022-02-20 02:16:20|14164.18|14044.18|14163.95|14043.95|14164.2|14044.2|14163.95|14043.95|7
1645323390000|2022-02-20 02:16:30|14163.93|14043.93|14163.88|14043.88|14163.93|14043.93|14163.65|14043.65|10
1645323400000|2022-02-20 02:16:40|14163.89|14043.89|14163.52|14043.52|14163.91|14043.91|14163.52|14043.52|7
1645323410000|2022-02-20 02:16:50|14162.44|14042.44|14159.61|14039.61|14162.44|14042.44|14159.61|14039.61|10
1645323420000|2022-02-20 02:17:00|14159.57|14039.57|14160.28|14040.28|14160.91|14040.91|14159.37|14039.37|8
1645323430000|2022-02-20 02:17:10|14160.22|14040.22|14157.85|14037.85|14160.22|14040.22|14157.83|14037.83|10
1645323440000|2022-02-20 02:17:20|14158.95|14038.95|14159.36|14039.36|14160.26|14040.26|14158.95|14038.95|10
1645323450000|2022-02-20 02:17:30|14158.92|14038.92|14158.48|14038.48|14158.92|14038.92|14158.48|14038.48|10
1645323460000|2022-02-20 02:17:40|14158.61|14038.61|14162.45|14042.45|14162.63|14042.63|14158.61|14038.61|8
1645323470000|2022-02-20 02:17:50|14162.7|14042.7|14163.9|14043.9|14163.9|14043.9|14162.7|14042.7|9
1645323480000|2022-02-20 02:18:00|14163.91|14043.91|14164.13|14044.13|14164.13|14044.13|14163.78|14043.78|9
1645323490000|2022-02-20 02:18:10|14164.45|14044.45|14163.58|14043.58|14164.84|14044.84|14163.34|14043.34|9
1645323500000|2022-02-20 02:18:20|14163.59|14043.59|14163.69|14043.69|14163.69|14043.69|14163.44|14043.44|6
1645323510000|2022-02-20 02:18:30|14163.75|14043.75|14167.27|14047.27|14167.27|14047.27|14163.75|14043.75|9
1645323520000|2022-02-20 02:18:40|14167.3|14047.3|14168.22|14048.22|14168.29|14048.29|14167.12|14047.12|10
1645323530000|2022-02-20 02:18:50|14168.34|14048.34|14168.53|14048.53|14168.64|14048.64|14168.16|14048.16|9
1645323540000|2022-02-20 02:19:00|14168.61|14048.61|14168.65|14048.65|14169.27|14049.27|14168.4|14048.4|9
1645323550000|2022-02-20 02:19:10|14168.67|14048.67|14168.47|14048.47|14169.91|14049.91|14168.47|14048.47|9
1645323560000|2022-02-20 02:19:20|14168.4|14048.4|14168.42|14048.42|14168.56|14048.56|14168.16|14048.16|10
1645323570000|2022-02-20 02:19:30|14168.4|14048.4|14168.35|14048.35|14168.56|14048.56|14168.35|14048.35|10
1645323580000|2022-02-20 02:19:40|14168.36|14048.36|14168.12|14048.12|14168.36|14048.36|14168.11|14048.11|8
1645323590000|2022-02-20 02:19:50|14168.41|14048.41|14168.18|14048.18|14168.44|14048.44|14168.14|14048.14|8
1645323600000|2022-02-20 02:20:00|14168.6|14048.6|14169.19|14049.19|14169.38|14049.38|14168.6|14048.6|10
1645323610000|2022-02-20 02:20:10|14169.33|14049.33|14169.6|14049.6|14169.6|14049.6|14169.07|14049.07|7
1645323620000|2022-02-20 02:20:20|14169.74|14049.74|14170.99|14050.99|14171.2|14051.2|14169.74|14049.74|9
1645323630000|2022-02-20 02:20:30|14171.1|14051.1|14171.82|14051.82|14171.82|14051.82|14171.1|14051.1|8
1645323640000|2022-02-20 02:20:40|14171.88|14051.88|14172.63|14052.63|14172.65|14052.65|14171.88|14051.88|8
1645323650000|2022-02-20 02:20:50|14172.85|14052.85|14173.71|14053.71|14173.79|14053.79|14172.85|14052.85|9
1645323660000|2022-02-20 02:21:00|14174.04|14054.04|14175.81|14055.81|14175.81|14055.81|14174.04|14054.04|10
1645323670000|2022-02-20 02:21:10|14175.65|14055.65|14176.32|14056.32|14176.5|14056.5|14175.65|14055.65|9
1645323680000|2022-02-20 02:21:20|14176.24|14056.24|14176.8|14056.8|14176.92|14056.92|14175.71|14055.71|7
1645323690000|2022-02-20 02:21:30|14176.9|14056.9|14176.93|14056.93|14177.01|14057.01|14176.73|14056.73|10
1645323700000|2022-02-20 02:21:40|14176.87|14056.87|14176.54|14056.54|14176.99|14056.99|14176.54|14056.54|10
1645323710000|2022-02-20 02:21:50|14179.02|14059.02|14178.53|14058.53|14179.02|14059.02|14178.53|14058.53|8
1645323720000|2022-02-20 02:22:00|14178.35|14058.35|14176.49|14056.49|14178.59|14058.59|14176.43|14056.43|10
1645323730000|2022-02-20 02:22:10|14176.26|14056.26|14174.08|14054.08|14176.26|14056.26|14174.08|14054.08|10
1645323740000|2022-02-20 02:22:20|14173.47|14053.47|14171.86|14051.86|14173.47|14053.47|14171.86|14051.86|7
1645323750000|2022-02-20 02:22:30|14171.68|14051.68|14167.53|14047.53|14171.68|14051.68|14167.53|14047.53|10
1645323760000|2022-02-20 02:22:40|14167.21|14047.21|14163.53|14043.53|14167.21|14047.21|14163.46|14043.46|10
1645323770000|2022-02-20 02:22:50|14163.32|14043.32|14162.11|14042.11|14163.32|14043.32|14161.87|14041.87|9
1645323780000|2022-02-20 02:23:00|14162.22|14042.22|14161.69|14041.69|14162.48|14042.48|14161.66|14041.66|10
1645323790000|2022-02-20 02:23:10|14161.43|14041.43|14160.22|14040.22|14161.43|14041.43|14159.99|14039.99|9
1645323800000|2022-02-20 02:23:20|14160.35|14040.35|14159.7|14039.7|14160.35|14040.35|14159.55|14039.55|5
1645323810000|2022-02-20 02:23:30|14159.75|14039.75|14159.75|14039.75|14159.75|14039.75|14159.21|14039.21|9
1645323820000|2022-02-20 02:23:40|14159.81|14039.81|14160.95|14040.95|14160.95|14040.95|14159.68|14039.68|9
1645323830000|2022-02-20 02:23:50|14160.66|14040.66|14159.98|14039.98|14160.66|14040.66|14159.86|14039.86|9
1645323840000|2022-02-20 02:24:00|14159.91|14039.91|14159.49|14039.49|14160.29|14040.29|14159.49|14039.49|8
1645323850000|2022-02-20 02:24:10|14159.51|14039.51|14160.22|14040.22|14160.22|14040.22|14159.39|14039.39|9
1645323860000|2022-02-20 02:24:20|14160.29|14040.29|14160.26|14040.26|14160.29|14040.29|14159.47|14039.47|9
1645323870000|2022-02-20 02:24:30|14160.24|14040.24|14161.08|14041.08|14161.08|14041.08|14160.24|14040.24|8
1645323880000|2022-02-20 02:24:40|14161.53|14041.53|14162.63|14042.63|14162.63|14042.63|14161.53|14041.53|10
1645323890000|2022-02-20 02:24:50|14162.72|14042.72|14162.86|14042.86|14162.9|14042.9|14162.71|14042.71|5
1645323900000|2022-02-20 02:25:00|14163.87|14043.87|14163.83|14043.83|14163.87|14043.87|14163.56|14043.56|10
1645323910000|2022-02-20 02:25:10|14163.84|14043.84|14162.69|14042.69|14163.84|14043.84|14162.53|14042.53|7
1645323920000|2022-02-20 02:25:20|14162.84|14042.84|14163.19|14043.19|14163.2|14043.2|14162.71|14042.71|8
1645323930000|2022-02-20 02:25:30|14163.18|14043.18|14162.32|14042.32|14163.18|14043.18|14162.32|14042.32|8
1645323940000|2022-02-20 02:25:40|14162.38|14042.38|14162.52|14042.52|14162.6|14042.6|14162.35|14042.35|8
1645323950000|2022-02-20 02:25:50|14162.42|14042.42|14162.28|14042.28|14162.42|14042.42|14162.12|14042.12|7
1645323960000|2022-02-20 02:26:00|14162.37|14042.37|14162.41|14042.41|14162.45|14042.45|14161.85|14041.85|10
1645323970000|2022-02-20 02:26:10|14162.25|14042.25|14162.4|14042.4|14162.4|14042.4|14162.23|14042.23|5
1645323980000|2022-02-20 02:26:20|14162.45|14042.45|14162.93|14042.93|14162.93|14042.93|14162.35|14042.35|7
1645323990000|2022-02-20 02:26:30|14162.89|14042.89|14163.1|14043.1|14163.14|14043.14|14162.71|14042.71|8
1645324000000|2022-02-20 02:26:40|14162.96|14042.96|14163.87|14043.87|14163.87|14043.87|14162.96|14042.96|8
1645324010000|2022-02-20 02:26:50|14163.81|14043.81|14163.6|14043.6|14163.91|14043.91|14163.6|14043.6|10
1645324020000|2022-02-20 02:27:00|14163.56|14043.56|14163.91|14043.91|14163.91|14043.91|14163.54|14043.54|7
1645324030000|2022-02-20 02:27:10|14163.99|14043.99|14163.12|14043.12|14163.99|14043.99|14163.11|14043.11|9
1645324040000|2022-02-20 02:27:20|14163.14|14043.14|14162.66|14042.66|14163.14|14043.14|14162.66|14042.66|10
1645324050000|2022-02-20 02:27:30|14162.83|14042.83|14162.29|14042.29|14162.83|14042.83|14162.29|14042.29|9
1645324060000|2022-02-20 02:27:40|14162.48|14042.48|14161.11|14041.11|14162.48|14042.48|14161.11|14041.11|9
1645324070000|2022-02-20 02:27:50|14160.16|14040.16|14158.23|14038.23|14160.16|14040.16|14158.23|14038.23|10
1645324080000|2022-02-20 02:28:00|14158.1|14038.1|14155.48|14035.48|14158.1|14038.1|14155.48|14035.48|7
1645324090000|2022-02-20 02:28:10|14154.42|14034.42|14152.86|14032.86|14154.46|14034.46|14152.86|14032.86|8
1645324100000|2022-02-20 02:28:20|14152.82|14032.82|14152.62|14032.62|14152.82|14032.82|14152.39|14032.39|8
1645324110000|2022-02-20 02:28:30|14152.63|14032.63|14152.48|14032.48|14152.63|14032.63|14152.32|14032.32|7
1645324120000|2022-02-20 02:28:40|14152.37|14032.37|14151.78|14031.78|14152.37|14032.37|14151.78|14031.78|7
1645324130000|2022-02-20 02:28:50|14151.75|14031.75|14151.49|14031.49|14151.75|14031.75|14151.45|14031.45|7
1645324140000|2022-02-20 02:29:00|14151.42|14031.42|14152.07|14032.07|14152.07|14032.07|14151.41|14031.41|7
1645324150000|2022-02-20 02:29:10|14152.18|14032.18|14152.75|14032.75|14152.75|14032.75|14152.09|14032.09|9
1645324160000|2022-02-20 02:29:20|14152.68|14032.68|14153.94|14033.94|14153.94|14033.94|14152.68|14032.68|9
1645324170000|2022-02-20 02:29:30|14153.88|14033.88|14155.08|14035.08|14155.08|14035.08|14153.88|14033.88|8
1645324180000|2022-02-20 02:29:40|14154.98|14034.98|14154.99|14034.99|14155.18|14035.18|14154.92|14034.92|9
1645324190000|2022-02-20 02:29:50|14155.2|14035.2|14154.96|14034.96|14155.2|14035.2|14154.88|14034.88|8
1645324200000|2022-02-20 02:30:00|14155.05|14035.05|14154.82|14034.82|14155.4|14035.4|14154.82|14034.82|10
1645324210000|2022-02-20 02:30:10|14154.75|14034.75|14153.66|14033.66|14154.85|14034.85|14153.66|14033.66|10
1645324220000|2022-02-20 02:30:20|14153.5|14033.5|14153.06|14033.06|14153.5|14033.5|14153.06|14033.06|6
1645324230000|2022-02-20 02:30:30|14152.49|14032.49|14151.68|14031.68|14152.62|14032.62|14151.68|14031.68|9
1645324240000|2022-02-20 02:30:40|14151.73|14031.73|14151.16|14031.16|14151.88|14031.88|14151.16|14031.16|8
1645324250000|2022-02-20 02:30:50|14151.18|14031.18|14151.23|14031.23|14151.33|14031.33|14150.94|14030.94|9
1645324260000|2022-02-20 02:31:00|14151.29|14031.29|14151.12|14031.12|14151.39|14031.39|14151.1|14031.1|9
1645324270000|2022-02-20 02:31:10|14151.1|14031.1|14151.57|14031.57|14151.78|14031.78|14150.8|14030.8|9
1645324280000|2022-02-20 02:31:20|14151.58|14031.58|14151.21|14031.21|14151.58|14031.58|14151.21|14031.21|10
1645324290000|2022-02-20 02:31:30|14151.47|14031.47|14151.29|14031.29|14151.47|14031.47|14151.15|14031.15|9
1645324300000|2022-02-20 02:31:40|14151.26|14031.26|14151.31|14031.31|14151.37|14031.37|14151.04|14031.04|8
1645324310000|2022-02-20 02:31:50|14151.22|14031.22|14151.26|14031.26|14151.26|14031.26|14150.93|14030.93|8
1645324320000|2022-02-20 02:32:00|14151.34|14031.34|14152.5|14032.5|14152.5|14032.5|14151.16|14031.16|9
1645324330000|2022-02-20 02:32:10|14152.57|14032.57|14149.26|14029.26|14152.57|14032.57|14149.02|14029.02|9
1645324340000|2022-02-20 02:32:20|14148.89|14028.89|14140.36|14020.36|14148.89|14028.89|14140.36|14020.36|10
1645324350000|2022-02-20 02:32:30|14140.07|14020.07|14137.38|14017.38|14140.07|14020.07|14137.38|14017.38|10
1645324360000|2022-02-20 02:32:40|14137.1|14017.1|14135.32|14015.32|14137.1|14017.1|14134.83|14014.83|10
1645324370000|2022-02-20 02:32:50|14135.55|14015.55|14135.96|14015.96|14136.16|14016.16|14135.47|14015.47|10
1645324380000|2022-02-20 02:33:00|14136.05|14016.05|14134.98|14014.98|14136.05|14016.05|14134.98|14014.98|9
1645324390000|2022-02-20 02:33:10|14135.11|14015.11|14131.69|14011.69|14135.13|14015.13|14131.69|14011.69|10
1645324400000|2022-02-20 02:33:20|14131.73|14011.73|14127.26|14007.26|14131.73|14011.73|14127.26|14007.26|10
1645324410000|2022-02-20 02:33:30|14127.31|14007.31|14126.87|14006.87|14127.33|14007.33|14126.54|14006.54|10
1645324420000|2022-02-20 02:33:40|14127.26|14007.26|14126.62|14006.62|14127.38|14007.38|14126.62|14006.62|10
1645324430000|2022-02-20 02:33:50|14127.04|14007.04|14126.68|14006.68|14127.4|14007.4|14126.67|14006.67|9
1645324440000|2022-02-20 02:34:00|14126.77|14006.77|14127.49|14007.49|14127.49|14007.49|14126.77|14006.77|9
1645324450000|2022-02-20 02:34:10|14127.37|14007.37|14127.46|14007.46|14127.54|14007.54|14127.31|14007.31|10
1645324460000|2022-02-20 02:34:20|14127.6|14007.6|14127.91|14007.91|14128.11|14008.11|14127.29|14007.29|10
1645324470000|2022-02-20 02:34:30|14127.8|14007.8|14128.36|14008.36|14128.62|14008.62|14127.77|14007.77|9
1645324480000|2022-02-20 02:34:40|14128.64|14008.64|14130.22|14010.22|14130.22|14010.22|14128.64|14008.64|9
1645324490000|2022-02-20 02:34:50|14130.74|14010.74|14132.44|14012.44|14132.44|14012.44|14130.74|14010.74|8
1645324500000|2022-02-20 02:35:00|14132.46|14012.46|14132.48|14012.48|14132.68|14012.68|14132.28|14012.28|9
1645324510000|2022-02-20 02:35:10|14132.47|14012.47|14129.63|14009.63|14132.76|14012.76|14129.43|14009.43|10
1645324520000|2022-02-20 02:35:20|14129.84|14009.84|14129.22|14009.22|14129.86|14009.86|14129.22|14009.22|10
1645324530000|2022-02-20 02:35:30|14128.94|14008.94|14127.68|14007.68|14129.06|14009.06|14127.68|14007.68|10
1645324540000|2022-02-20 02:35:40|14127.52|14007.52|14124.86|14004.86|14127.52|14007.52|14124.74|14004.74|10
1645324550000|2022-02-20 02:35:50|14124.72|14004.72|14123.86|14003.86|14124.72|14004.72|14123.8|14003.8|10
1645324560000|2022-02-20 02:36:00|14123.34|14003.34|14122.6|14002.6|14123.34|14003.34|14122.55|14002.55|10
1645324570000|2022-02-20 02:36:10|14122.29|14002.29|14122.38|14002.38|14122.38|14002.38|14122.14|14002.14|10
1645324580000|2022-02-20 02:36:20|14122.42|14002.42|14121.26|14001.26|14122.42|14002.42|14121.26|14001.26|10
1645324590000|2022-02-20 02:36:30|14121.09|14001.09|14119.98|13999.98|14121.09|14001.09|14119.98|13999.98|10
1645324600000|2022-02-20 02:36:40|14120.3|14000.3|14117.7|13997.7|14120.3|14000.3|14117.7|13997.7|10
1645324610000|2022-02-20 02:36:50|14117.41|13997.41|14116.95|13996.95|14117.41|13997.41|14116.95|13996.95|10
1645324620000|2022-02-20 02:37:00|14116.64|13996.64|14116.21|13996.21|14116.64|13996.64|14115.97|13995.97|10
1645324630000|2022-02-20 02:37:10|14116.01|13996.01|14116.44|13996.44|14116.64|13996.64|14116.01|13996.01|9
1645324640000|2022-02-20 02:37:20|14116.47|13996.47|14115.62|13995.62|14116.68|13996.68|14115.62|13995.62|10
1645324650000|2022-02-20 02:37:30|14115.58|13995.58|14115.01|13995.01|14115.58|13995.58|14115.01|13995.01|8
1645324660000|2022-02-20 02:37:40|14115.14|13995.14|14114.5|13994.5|14115.14|13995.14|14114.46|13994.46|9
1645324670000|2022-02-20 02:37:50|14114.53|13994.53|14115.95|13995.95|14115.96|13995.96|14114|13994|10
1645324680000|2022-02-20 02:38:00|14115.74|13995.74|14116.11|13996.11|14116.11|13996.11|14115.65|13995.65|10
1645324690000|2022-02-20 02:38:10|14115.99|13995.99|14114.95|13994.95|14116.15|13996.15|14114.95|13994.95|10
1645324700000|2022-02-20 02:38:20|14114.25|13994.25|14113.94|13993.94|14114.25|13994.25|14113.79|13993.79|9
1645324710000|2022-02-20 02:38:30|14113.71|13993.71|14114.03|13994.03|14114.2|13994.2|14113.69|13993.69|10
1645324720000|2022-02-20 02:38:40|14114.12|13994.12|14114.01|13994.01|14114.3|13994.3|14114.01|13994.01|9
1645324730000|2022-02-20 02:38:50|14113.99|13993.99|14111.14|13991.14|14113.99|13993.99|14111.14|13991.14|9
1645324740000|2022-02-20 02:39:00|14110.97|13990.97|14108.82|13988.82|14110.97|13990.97|14108.82|13988.82|10
1645324750000|2022-02-20 02:39:10|14108.8|13988.8|14108.46|13988.46|14108.86|13988.86|14108.4|13988.4|9
1645324760000|2022-02-20 02:39:20|14108.62|13988.62|14108.08|13988.08|14108.62|13988.62|14108.08|13988.08|7
1645324770000|2022-02-20 02:39:30|14108.07|13988.07|14109.85|13989.85|14109.85|13989.85|14108.07|13988.07|9
1645324780000|2022-02-20 02:39:40|14110.01|13990.01|14112.12|13992.12|14112.17|13992.17|14110.01|13990.01|10
1645324790000|2022-02-20 02:39:50|14112.47|13992.47|14113.39|13993.39|14113.39|13993.39|14112.47|13992.47|10
1645324800000|2022-02-20 02:40:00|14113.46|13993.46|14113.07|13993.07|14113.48|13993.48|14113.07|13993.07|8
1645324810000|2022-02-20 02:40:10|14112.67|13992.67|14111.42|13991.42|14112.67|13992.67|14109.94|13989.94|10
1645324820000|2022-02-20 02:40:20|14111.56|13991.56|14110.92|13990.92|14111.7|13991.7|14110.92|13990.92|10
1645324830000|2022-02-20 02:40:30|14110.7|13990.7|14109.91|13989.91|14110.8|13990.8|14109.91|13989.91|10
1645324840000|2022-02-20 02:40:40|14110.2|13990.2|14108.21|13988.21|14110.2|13990.2|14108.21|13988.21|10
1645324850000|2022-02-20 02:40:50|14107.11|13987.11|14099.08|13979.08|14107.11|13987.11|14099.08|13979.08|10
1645324860000|2022-02-20 02:41:00|14098.89|13978.89|14097.37|13977.37|14098.89|13978.89|14097.22|13977.22|9
1645324870000|2022-02-20 02:41:10|14097.25|13977.25|14096.96|13976.96|14097.25|13977.25|14096.78|13976.78|10
1645324880000|2022-02-20 02:41:20|14096.91|13976.91|14096.47|13976.47|14097.23|13977.23|14096.47|13976.47|9
1645324890000|2022-02-20 02:41:30|14096.41|13976.41|14094.81|13974.81|14096.41|13976.41|14094.81|13974.81|9
1645324900000|2022-02-20 02:41:40|14094.79|13974.79|14097.54|13977.54|14097.62|13977.62|14094.79|13974.79|10
1645324910000|2022-02-20 02:41:50|14097.28|13977.28|14097.5|13977.5|14097.5|13977.5|14097.07|13977.07|9
1645324920000|2022-02-20 02:42:00|14097.23|13977.23|14101.95|13981.95|14101.95|13981.95|14096.93|13976.93|10
1645324930000|2022-02-20 02:42:10|14102.08|13982.08|14105.31|13985.31|14105.31|13985.31|14102.08|13982.08|10
1645324940000|2022-02-20 02:42:20|14105.59|13985.59|14107.84|13987.84|14107.84|13987.84|14105.59|13985.59|10
1645324950000|2022-02-20 02:42:30|14107.86|13987.86|14108.76|13988.76|14108.79|13988.79|14107.86|13987.86|10
1645324960000|2022-02-20 02:42:40|14108.82|13988.82|14108.26|13988.26|14109.14|13989.14|14108.26|13988.26|10
1645324970000|2022-02-20 02:42:50|14108.03|13988.03|14106.75|13986.75|14108.16|13988.16|14106.75|13986.75|10
1645324980000|2022-02-20 02:43:00|14105.97|13985.97|14103.2|13983.2|14105.97|13985.97|14103.2|13983.2|10
1645324990000|2022-02-20 02:43:10|14102.42|13982.42|14100.54|13980.54|14102.54|13982.54|14100.54|13980.54|10
1645325000000|2022-02-20 02:43:20|14100.99|13980.99|14100.77|13980.77|14101.27|13981.27|14100.77|13980.77|8
1645325010000|2022-02-20 02:43:30|14100.74|13980.74|14100.99|13980.99|14101.6|13981.6|14100.74|13980.74|8
1645325020000|2022-02-20 02:43:40|14100.43|13980.43|14100.57|13980.57|14100.57|13980.57|14100.16|13980.16|9
1645325030000|2022-02-20 02:43:50|14100.89|13980.89|14101.34|13981.34|14101.34|13981.34|14100.76|13980.76|6
1645325040000|2022-02-20 02:44:00|14101.46|13981.46|14100.78|13980.78|14101.49|13981.49|14100.73|13980.73|9
1645325050000|2022-02-20 02:44:10|14100.66|13980.66|14101.75|13981.75|14101.75|13981.75|14100.66|13980.66|10
1645325060000|2022-02-20 02:44:20|14102.09|13982.09|14103.33|13983.33|14103.5|13983.5|14102.09|13982.09|10
1645325070000|2022-02-20 02:44:30|14103.21|13983.21|14103.35|13983.35|14103.35|13983.35|14103.13|13983.13|8
1645325080000|2022-02-20 02:44:40|14103.68|13983.68|14103.27|13983.27|14103.81|13983.81|14103.23|13983.23|9
1645325090000|2022-02-20 02:44:50|14103.04|13983.04|14102.99|13982.99|14103.26|13983.26|14102.77|13982.77|8
1645325100000|2022-02-20 02:45:00|14102.97|13982.97|14102.91|13982.91|14103.14|13983.14|14102.87|13982.87|8
1645325110000|2022-02-20 02:45:10|14102.6|13982.6|14104.21|13984.21|14104.21|13984.21|14102.59|13982.59|10
1645325120000|2022-02-20 02:45:20|14104.11|13984.11|14103.96|13983.96|14104.13|13984.13|14103.8|13983.8|10
1645325130000|2022-02-20 02:45:30|14103.73|13983.73|14101.91|13981.91|14103.73|13983.73|14101.72|13981.72|10
1645325140000|2022-02-20 02:45:40|14101.9|13981.9|14101.41|13981.41|14101.9|13981.9|14101.37|13981.37|8
1645325150000|2022-02-20 02:45:50|14101.52|13981.52|14102.24|13982.24|14102.6|13982.6|14101.4|13981.4|10
1645325160000|2022-02-20 02:46:00|14102.36|13982.36|14102.14|13982.14|14102.71|13982.71|14101.99|13981.99|10
1645325170000|2022-02-20 02:46:10|14102|13982|14101.88|13981.88|14102.45|13982.45|14101.76|13981.76|10
1645325180000|2022-02-20 02:46:20|14101.71|13981.71|14103.63|13983.63|14103.63|13983.63|14101.71|13981.71|9
1645325190000|2022-02-20 02:46:30|14103.68|13983.68|14103.5|13983.5|14103.86|13983.86|14103.5|13983.5|10
1645325200000|2022-02-20 02:46:40|14102.56|13982.56|14101.96|13981.96|14102.56|13982.56|14101.62|13981.62|10
1645325210000|2022-02-20 02:46:50|14102.15|13982.15|14102.72|13982.72|14102.72|13982.72|14102.15|13982.15|9
1645325220000|2022-02-20 02:47:00|14102.3|13982.3|14103.7|13983.7|14103.7|13983.7|14102.27|13982.27|10
1645325230000|2022-02-20 02:47:10|14104.42|13984.42|14106.83|13986.83|14106.83|13986.83|14104.42|13984.42|10
1645325240000|2022-02-20 02:47:20|14107.09|13987.09|14108.69|13988.69|14108.69|13988.69|14107.09|13987.09|9
1645325250000|2022-02-20 02:47:30|14108.66|13988.66|14110.5|13990.5|14111.36|13991.36|14108.65|13988.65|10
1645325260000|2022-02-20 02:47:40|14110.74|13990.74|14111.66|13991.66|14112.41|13992.41|14110.74|13990.74|10
1645325270000|2022-02-20 02:47:50|14111.74|13991.74|14113.09|13993.09|14113.09|13993.09|14111.29|13991.29|9
1645325280000|2022-02-20 02:48:00|14113.34|13993.34|14113.5|13993.5|14113.5|13993.5|14113.28|13993.28|10
1645325290000|2022-02-20 02:48:10|14113.59|13993.59|14114.84|13994.84|14114.84|13994.84|14113.59|13993.59|9
1645325300000|2022-02-20 02:48:20|14114.94|13994.94|14115.29|13995.29|14115.44|13995.44|14114.94|13994.94|9
1645325310000|2022-02-20 02:48:30|14115.33|13995.33|14116.14|13996.14|14116.18|13996.18|14115.21|13995.21|7
1645325320000|2022-02-20 02:48:40|14116.36|13996.36|14115.94|13995.94|14116.36|13996.36|14115.85|13995.85|9
1645325330000|2022-02-20 02:48:50|14115.96|13995.96|14114.69|13994.69|14115.96|13995.96|14114.69|13994.69|10
1645325340000|2022-02-20 02:49:00|14114.66|13994.66|14114.55|13994.55|14114.81|13994.81|14114.45|13994.45|7
1645325350000|2022-02-20 02:49:10|14114.52|13994.52|14113.99|13993.99|14114.57|13994.57|14113.99|13993.99|10
1645325360000|2022-02-20 02:49:20|14113.87|13993.87|14113.58|13993.58|14114.19|13994.19|14113.58|13993.58|8
1645325370000|2022-02-20 02:49:30|14113.76|13993.76|14113.18|13993.18|14113.76|13993.76|14112.96|13992.96|9
1645325380000|2022-02-20 02:49:40|14113.24|13993.24|14113.16|13993.16|14113.25|13993.25|14112.97|13992.97|8
1645325390000|2022-02-20 02:49:50|14112.74|13992.74|14111.82|13991.82|14112.74|13992.74|14111.8|13991.8|9
1645325400000|2022-02-20 02:50:00|14112.17|13992.17|14112.18|13992.18|14112.23|13992.23|14111.91|13991.91|9
1645325410000|2022-02-20 02:50:10|14112.19|13992.19|14112.22|13992.22|14112.24|13992.24|14112.07|13992.07|9
1645325420000|2022-02-20 02:50:20|14112.34|13992.34|14112.28|13992.28|14112.41|13992.41|14112.12|13992.12|9
1645325430000|2022-02-20 02:50:30|14112.51|13992.51|14112.52|13992.52|14112.69|13992.69|14112.47|13992.47|9
1645325440000|2022-02-20 02:50:40|14112.5|13992.5|14111.91|13991.91|14113.13|13993.13|14111.9|13991.9|7
1645325450000|2022-02-20 02:50:50|14111.92|13991.92|14111.9|13991.9|14111.93|13991.93|14111.61|13991.61|9
1645325460000|2022-02-20 02:51:00|14108.81|13988.81|14107.02|13987.02|14108.81|13988.81|14107.02|13987.02|9
1645325470000|2022-02-20 02:51:10|14106.61|13986.61|14106.48|13986.48|14106.65|13986.65|14106.35|13986.35|9
1645325480000|2022-02-20 02:51:20|14106.5|13986.5|14107.33|13987.33|14107.45|13987.45|14106.5|13986.5|8
1645325490000|2022-02-20 02:51:30|14107.35|13987.35|14106.86|13986.86|14108.22|13988.22|14106.7|13986.7|10
1645325500000|2022-02-20 02:51:40|14107.1|13987.1|14107.67|13987.67|14107.67|13987.67|14107.1|13987.1|9
1645325510000|2022-02-20 02:51:50|14107.63|13987.63|14107.79|13987.79|14107.99|13987.99|14107.63|13987.63|6
1645325520000|2022-02-20 02:52:00|14108.11|13988.11|14107.28|13987.28|14108.11|13988.11|14107.15|13987.15|10
1645325530000|2022-02-20 02:52:10|14107.27|13987.27|14107.7|13987.7|14107.74|13987.74|14107.26|13987.26|10
1645325540000|2022-02-20 02:52:20|14107.85|13987.85|14106.97|13986.97|14107.85|13987.85|14106.97|13986.97|10
1645325550000|2022-02-20 02:52:30|14106.88|13986.88|14105.99|13985.99|14106.95|13986.95|14105.78|13985.78|10
1645325560000|2022-02-20 02:52:40|14105.86|13985.86|14105.96|13985.96|14106.05|13986.05|14105.52|13985.52|10
1645325570000|2022-02-20 02:52:50|14106.17|13986.17|14105.33|13985.33|14106.18|13986.18|14105.33|13985.33|8
1645325580000|2022-02-20 02:53:00|14105.25|13985.25|14105.22|13985.22|14105.42|13985.42|14104.92|13984.92|10
1645325590000|2022-02-20 02:53:10|14105.2|13985.2|14102.94|13982.94|14105.2|13985.2|14102.65|13982.65|9
1645325600000|2022-02-20 02:53:20|14102.95|13982.95|14102.68|13982.68|14102.95|13982.95|14102.58|13982.58|10
1645325610000|2022-02-20 02:53:30|14099.45|13979.45|14095.72|13975.72|14099.45|13979.45|14095.72|13975.72|9
1645325620000|2022-02-20 02:53:40|14095.66|13975.66|14094.48|13974.48|14095.66|13975.66|14094.38|13974.38|10
1645325630000|2022-02-20 02:53:50|14094.28|13974.28|14089.85|13969.85|14094.28|13974.28|14089.8|13969.8|10
1645325640000|2022-02-20 02:54:00|14089.32|13969.32|14090.2|13970.2|14090.2|13970.2|14087.96|13967.96|9
1645325650000|2022-02-20 02:54:10|14090.53|13970.53|14091.23|13971.23|14091.27|13971.27|14090.39|13970.39|9
1645325660000|2022-02-20 02:54:20|14091.27|13971.27|14091.38|13971.38|14091.8|13971.8|14091.27|13971.27|10
1645325670000|2022-02-20 02:54:30|14091.2|13971.2|14090.14|13970.14|14091.2|13971.2|14090.14|13970.14|9
1645325680000|2022-02-20 02:54:40|14089.95|13969.95|14089.61|13969.61|14090.71|13970.71|14089.14|13969.14|10
1645325690000|2022-02-20 02:54:50|14089.6|13969.6|14089.94|13969.94|14089.94|13969.94|14089.57|13969.57|8
1645325700000|2022-02-20 02:55:00|14089.83|13969.83|14088.6|13968.6|14089.83|13969.83|14088.6|13968.6|9
1645325710000|2022-02-20 02:55:10|14088.17|13968.17|14087.2|13967.2|14088.3|13968.3|14087.09|13967.09|10
1645325720000|2022-02-20 02:55:20|14087.29|13967.29|14077.6|13957.6|14087.29|13967.29|14077.6|13957.6|10
1645325730000|2022-02-20 02:55:30|14076.37|13956.37|14070.79|13950.79|14076.37|13956.37|14070.21|13950.21|10
1645325740000|2022-02-20 02:55:40|14070.27|13950.27|14066.59|13946.59|14070.27|13950.27|14066.59|13946.59|10
1645325750000|2022-02-20 02:55:50|14066.68|13946.68|14066.81|13946.81|14067.58|13947.58|14066.68|13946.68|9
1645325760000|2022-02-20 02:56:00|14066.98|13946.98|14053.27|13933.27|14067.21|13947.21|14053.27|13933.27|8
1645325770000|2022-02-20 02:56:10|14051.66|13931.66|14054.91|13934.91|14055.22|13935.22|14049.05|13929.05|10
1645325780000|2022-02-20 02:56:20|14055.6|13935.6|14053.83|13933.83|14055.6|13935.6|14053.83|13933.83|10
1645325790000|2022-02-20 02:56:30|14053.45|13933.45|14052.12|13932.12|14053.45|13933.45|14052.08|13932.08|10
1645325800000|2022-02-20 02:56:40|14052.15|13932.15|14050.03|13930.03|14052.96|13932.96|14050.03|13930.03|10
1645325810000|2022-02-20 02:56:50|14049.53|13929.53|14049.75|13929.75|14050.1|13930.1|14048.98|13928.98|10
1645325820000|2022-02-20 02:57:00|14048.68|13928.68|14048.32|13928.32|14048.68|13928.68|14046.81|13926.81|10
1645325830000|2022-02-20 02:57:10|14048.29|13928.29|14047.47|13927.47|14048.29|13928.29|14046.99|13926.99|10
1645325840000|2022-02-20 02:57:20|14046.76|13926.76|14041.6|13921.6|14046.85|13926.85|14041.6|13921.6|10
1645325850000|2022-02-20 02:57:30|14040.59|13920.59|14036.49|13916.49|14040.59|13920.59|14031.51|13911.51|10
1645325860000|2022-02-20 02:57:40|14036.1|13916.1|14035.04|13915.04|14036.63|13916.63|14034.39|13914.39|10
1645325870000|2022-02-20 02:57:50|14033.84|13913.84|14030.29|13910.29|14033.84|13913.84|14029.96|13909.96|10
1645325880000|2022-02-20 02:58:00|14029.74|13909.74|14026.69|13906.69|14029.84|13909.84|14025.18|13905.18|10
1645325890000|2022-02-20 02:58:10|14027.07|13907.07|14028.97|13908.97|14028.97|13908.97|14026.85|13906.85|9
1645325900000|2022-02-20 02:58:20|14028.87|13908.87|14033.39|13913.39|14033.39|13913.39|14028.87|13908.87|9
1645325910000|2022-02-20 02:58:30|14033.51|13913.51|14030.78|13910.78|14033.51|13913.51|14029.65|13909.65|10
1645325920000|2022-02-20 02:58:40|14030.68|13910.68|14030.29|13910.29|14030.87|13910.87|14030.29|13910.29|10
1645325930000|2022-02-20 02:58:50|14030.5|13910.5|14026.61|13906.61|14030.86|13910.86|14026.61|13906.61|10
1645325940000|2022-02-20 02:59:00|14025.87|13905.87|14018.2|13898.2|14025.87|13905.87|14018.2|13898.2|10
1645325950000|2022-02-20 02:59:10|14018.49|13898.49|14023.04|13903.04|14023.24|13903.24|14018.49|13898.49|10
1645325960000|2022-02-20 02:59:20|14022.65|13902.65|14023.52|13903.52|14023.56|13903.56|14022.65|13902.65|10
1645325970000|2022-02-20 02:59:30|14023.49|13903.49|14026.21|13906.21|14026.3|13906.3|14023.49|13903.49|9
1645325980000|2022-02-20 02:59:40|14026.4|13906.4|14025.34|13905.34|14026.44|13906.44|14025.34|13905.34|9
1645325990000|2022-02-20 02:59:50|14025.35|13905.35|14025.58|13905.58|14025.59|13905.59|14024.92|13904.92|10
1645326000000|2022-02-20 03:00:00|14026.16|13906.16|14028.09|13908.09|14028.09|13908.09|14025.96|13905.96|10
1645326010000|2022-02-20 03:00:10|14028.66|13908.66|14027.44|13907.44|14028.81|13908.81|14027.44|13907.44|10
1645326020000|2022-02-20 03:00:20|14027.8|13907.8|14027.31|13907.31|14027.8|13907.8|14027.17|13907.17|10
1645326030000|2022-02-20 03:00:30|14027.22|13907.22|14025.23|13905.23|14027.22|13907.22|14025.23|13905.23|10
1645326040000|2022-02-20 03:00:40|14025.18|13905.18|14022.65|13902.65|14025.47|13905.47|14022.55|13902.55|10
1645326050000|2022-02-20 03:00:50|14022.89|13902.89|14028.47|13908.47|14028.47|13908.47|14022.89|13902.89|10
1645326060000|2022-02-20 03:01:00|14028.71|13908.71|14027.6|13907.6|14029.05|13909.05|14027.6|13907.6|9
1645326070000|2022-02-20 03:01:10|14027.63|13907.63|14023.91|13903.91|14027.63|13907.63|14023.91|13903.91|9
1645326080000|2022-02-20 03:01:20|14023.75|13903.75|14015.7|13895.7|14023.75|13903.75|14015.7|13895.7|10
1645326090000|2022-02-20 03:01:30|14015.04|13895.04|14010.62|13890.62|14015.04|13895.04|14010.24|13890.24|10
1645326100000|2022-02-20 03:01:40|14009.52|13889.52|14007.03|13887.03|14009.52|13889.52|14006.35|13886.35|10
1645326110000|2022-02-20 03:01:50|14007.09|13887.09|14012.33|13892.33|14012.33|13892.33|14007.09|13887.09|9
1645326120000|2022-02-20 03:02:00|14012.51|13892.51|14012.61|13892.61|14012.93|13892.93|14012.37|13892.37|10
1645326130000|2022-02-20 03:02:10|14012.84|13892.84|14012.31|13892.31|14012.95|13892.95|14012.18|13892.18|9
1645326140000|2022-02-20 03:02:20|14012.54|13892.54|14012.08|13892.08|14012.54|13892.54|14011.76|13891.76|9
1645326150000|2022-02-20 03:02:30|14012.14|13892.14|14012.35|13892.35|14012.53|13892.53|14012.01|13892.01|10
1645326160000|2022-02-20 03:02:40|14012.23|13892.23|14012.57|13892.57|14012.57|13892.57|14012|13892|9
1645326170000|2022-02-20 03:02:50|14012.67|13892.67|14014.09|13894.09|14014.09|13894.09|14012.67|13892.67|10
1645326180000|2022-02-20 03:03:00|14014.67|13894.67|14019.95|13899.95|14019.95|13899.95|14014.67|13894.67|10
1645326190000|2022-02-20 03:03:10|14021.02|13901.02|14023.73|13903.73|14023.73|13903.73|14021.02|13901.02|10
1645326200000|2022-02-20 03:03:20|14024.01|13904.01|14026.41|13906.41|14026.41|13906.41|14024.01|13904.01|9
1645326210000|2022-02-20 03:03:30|14026.53|13906.53|14026.16|13906.16|14027.24|13907.24|14025.9|13905.9|10
1645326220000|2022-02-20 03:03:40|14026.33|13906.33|14026.99|13906.99|14026.99|13906.99|14026.33|13906.33|9
1645326230000|2022-02-20 03:03:50|14027.04|13907.04|14029.08|13909.08|14029.08|13909.08|14027.04|13907.04|9
1645326240000|2022-02-20 03:04:00|14029.07|13909.07|14031.87|13911.87|14031.87|13911.87|14029.07|13909.07|10
1645326250000|2022-02-20 03:04:10|14032.19|13912.19|14030.91|13910.91|14032.28|13912.28|14030.91|13910.91|10
1645326260000|2022-02-20 03:04:20|14030.43|13910.43|14029.67|13909.67|14030.43|13910.43|14029.56|13909.56|10
1645326270000|2022-02-20 03:04:30|14029.53|13909.53|14029.15|13909.15|14029.53|13909.53|14029.15|13909.15|10
1645326280000|2022-02-20 03:04:40|14029.18|13909.18|14030.6|13910.6|14030.6|13910.6|14029.17|13909.17|10
1645326290000|2022-02-20 03:04:50|14031.39|13911.39|14033.29|13913.29|14033.51|13913.51|14031.39|13911.39|10
1645326300000|2022-02-20 03:05:00|14033.45|13913.45|14035.76|13915.76|14035.76|13915.76|14033.38|13913.38|10
1645326310000|2022-02-20 03:05:10|14036.03|13916.03|14041.25|13921.25|14041.25|13921.25|14036.03|13916.03|10
1645326320000|2022-02-20 03:05:20|14041.46|13921.46|14043.23|13923.23|14043.23|13923.23|14041.46|13921.46|9
1645326330000|2022-02-20 03:05:30|14043.73|13923.73|14042.79|13922.79|14045.64|13925.64|14042.79|13922.79|10
1645326340000|2022-02-20 03:05:40|14041.21|13921.21|14033.39|13913.39|14041.21|13921.21|14033.39|13913.39|10
1645326350000|2022-02-20 03:05:50|14033.7|13913.7|14030.28|13910.28|14034.02|13914.02|14030.28|13910.28|10
1645326360000|2022-02-20 03:06:00|14029.8|13909.8|14026.29|13906.29|14029.8|13909.8|14026.29|13906.29|10
1645326370000|2022-02-20 03:06:10|14025.96|13905.96|14027.33|13907.33|14027.5|13907.5|14025.96|13905.96|10
1645326380000|2022-02-20 03:06:20|14027.46|13907.46|14029.81|13909.81|14029.81|13909.81|14027.46|13907.46|10
1645326390000|2022-02-20 03:06:30|14029.68|13909.68|14032.38|13912.38|14032.38|13912.38|14029.09|13909.09|9
1645326400000|2022-02-20 03:06:40|14032.9|13912.9|14034.01|13914.01|14034.18|13914.18|14032.9|13912.9|10
1645326410000|2022-02-20 03:06:50|14034.28|13914.28|14035.42|13915.42|14035.42|13915.42|14034.28|13914.28|10
1645326420000|2022-02-20 03:07:00|14036.27|13916.27|14035.32|13915.32|14037.44|13917.44|14035.32|13915.32|8
1645326430000|2022-02-20 03:07:10|14035.45|13915.45|14036.76|13916.76|14036.76|13916.76|14034.47|13914.47|10
1645326440000|2022-02-20 03:07:20|14036.59|13916.59|14036.94|13916.94|14037.66|13917.66|14036.59|13916.59|10
1645326450000|2022-02-20 03:07:30|14037.23|13917.23|14037.28|13917.28|14037.37|13917.37|14036.53|13916.53|10
1645326460000|2022-02-20 03:07:40|14037.29|13917.29|14037.89|13917.89|14037.89|13917.89|14037.29|13917.29|10
1645326470000|2022-02-20 03:07:50|14037.95|13917.95|14036.87|13916.87|14037.95|13917.95|14036.74|13916.74|10
1645326480000|2022-02-20 03:08:00|14036.9|13916.9|14035.2|13915.2|14037.42|13917.42|14035.2|13915.2|10
1645326490000|2022-02-20 03:08:10|14033.3|13913.3|14031.46|13911.46|14033.58|13913.58|14030.97|13910.97|10
1645326500000|2022-02-20 03:08:20|14030.03|13910.03|14030.99|13910.99|14031.15|13911.15|14030.03|13910.03|10
1645326510000|2022-02-20 03:08:30|14030.74|13910.74|14029|13909|14030.74|13910.74|14028.86|13908.86|10
1645326520000|2022-02-20 03:08:40|14029.02|13909.02|14026.64|13906.64|14029.02|13909.02|14026.6|13906.6|10
1645326530000|2022-02-20 03:08:50|14026.3|13906.3|14027.56|13907.56|14027.56|13907.56|14025.94|13905.94|10
1645326540000|2022-02-20 03:09:00|14027.71|13907.71|14028.86|13908.86|14028.96|13908.96|14027.71|13907.71|9
1645326550000|2022-02-20 03:09:10|14028.5|13908.5|14028.85|13908.85|14029.42|13909.42|14027.88|13907.88|10
1645326560000|2022-02-20 03:09:20|14028.76|13908.76|14028.53|13908.53|14028.89|13908.89|14028.52|13908.52|7
1645326570000|2022-02-20 03:09:30|14028.47|13908.47|14028.19|13908.19|14028.5|13908.5|14028.18|13908.18|9
1645326580000|2022-02-20 03:09:40|14028.2|13908.2|14029.07|13909.07|14029.09|13909.09|14028.2|13908.2|8
1645326590000|2022-02-20 03:09:50|14029.16|13909.16|14030.73|13910.73|14030.91|13910.91|14029.03|13909.03|9
1645326600000|2022-02-20 03:10:00|14030.56|13910.56|14030.4|13910.4|14030.77|13910.77|14030.28|13910.28|9
1645326610000|2022-02-20 03:10:10|14030.33|13910.33|14031.26|13911.26|14031.26|13911.26|14030.33|13910.33|9
1645326620000|2022-02-20 03:10:20|14031.34|13911.34|14031.11|13911.11|14032.18|13912.18|14031.11|13911.11|10
1645326630000|2022-02-20 03:10:30|14030.58|13910.58|14028.69|13908.69|14030.58|13910.58|14028.69|13908.69|9
1645326640000|2022-02-20 03:10:40|14028.59|13908.59|14028.16|13908.16|14028.59|13908.59|14027.96|13907.96|8
1645326650000|2022-02-20 03:10:50|14027.59|13907.59|14027.98|13907.98|14027.98|13907.98|14027.35|13907.35|8
1645326660000|2022-02-20 03:11:00|14028|13908|14026.55|13906.55|14028|13908|14026.55|13906.55|9
1645326670000|2022-02-20 03:11:10|14026.36|13906.36|14024.96|13904.96|14026.36|13906.36|14024.68|13904.68|10
1645326680000|2022-02-20 03:11:20|14024.92|13904.92|14025.05|13905.05|14025.27|13905.27|14024.83|13904.83|10
1645326690000|2022-02-20 03:11:30|14024.76|13904.76|14024.7|13904.7|14024.94|13904.94|14024.68|13904.68|9
1645326700000|2022-02-20 03:11:40|14024.44|13904.44|14023.78|13903.78|14024.45|13904.45|14023.78|13903.78|9
1645326710000|2022-02-20 03:11:50|14023.88|13903.88|14025.91|13905.91|14025.91|13905.91|14023.88|13903.88|10
1645326720000|2022-02-20 03:12:00|14026.29|13906.29|14029.42|13909.42|14029.42|13909.42|14026.29|13906.29|10
1645326730000|2022-02-20 03:12:10|14029.38|13909.38|14029.54|13909.54|14029.54|13909.54|14029.18|13909.18|10
1645326740000|2022-02-20 03:12:20|14029.8|13909.8|14030.58|13910.58|14030.7|13910.7|14029.73|13909.73|10
1645326750000|2022-02-20 03:12:30|14030.74|13910.74|14031.4|13911.4|14031.43|13911.43|14030.7|13910.7|8
1645326760000|2022-02-20 03:12:40|14031.95|13911.95|14032.32|13912.32|14032.32|13912.32|14031.4|13911.4|8
1645326770000|2022-02-20 03:12:50|14032.5|13912.5|14032.48|13912.48|14032.5|13912.5|14032.02|13912.02|10
1645326780000|2022-02-20 03:13:00|14032.47|13912.47|14032.3|13912.3|14032.47|13912.47|14032.15|13912.15|9
1645326790000|2022-02-20 03:13:10|14032.55|13912.55|14031.79|13911.79|14032.55|13912.55|14031.59|13911.59|8
1645326800000|2022-02-20 03:13:20|14032.28|13912.28|14033.16|13913.16|14033.16|13913.16|14032.28|13912.28|10
1645326810000|2022-02-20 03:13:30|14032.99|13912.99|14034.02|13914.02|14034.07|13914.07|14032.99|13912.99|9
1645326820000|2022-02-20 03:13:40|14034.1|13914.1|14034.98|13914.98|14034.98|13914.98|14034.1|13914.1|9
1645326830000|2022-02-20 03:13:50|14035.02|13915.02|14036.41|13916.41|14036.41|13916.41|14035.02|13915.02|9
1645326840000|2022-02-20 03:14:00|14036.83|13916.83|14038.96|13918.96|14038.96|13918.96|14036.83|13916.83|10
1645326850000|2022-02-20 03:14:10|14038.85|13918.85|14039.93|13919.93|14039.93|13919.93|14038.85|13918.85|8
1645326860000|2022-02-20 03:14:20|14040.08|13920.08|14041.95|13921.95|14041.95|13921.95|14040.08|13920.08|10
1645326870000|2022-02-20 03:14:30|14041.98|13921.98|14040.35|13920.35|14042.38|13922.38|14040.35|13920.35|7
1645326880000|2022-02-20 03:14:40|14040.19|13920.19|14038.64|13918.64|14040.19|13920.19|14038.14|13918.14|8
1645326890000|2022-02-20 03:14:50|14038.24|13918.24|14037.9|13917.9|14038.24|13918.24|14037.6|13917.6|9
1645326900000|2022-02-20 03:15:00|14037.91|13917.91|14037.35|13917.35|14037.92|13917.92|14037.26|13917.26|9
1645326910000|2022-02-20 03:15:10|14037.05|13917.05|14036.4|13916.4|14037.05|13917.05|14036.01|13916.01|9
1645326920000|2022-02-20 03:15:20|14036.41|13916.41|14036.49|13916.49|14036.49|13916.49|14036.01|13916.01|10
1645326930000|2022-02-20 03:15:30|14036.4|13916.4|14036.87|13916.87|14036.87|13916.87|14036.4|13916.4|9
1645326940000|2022-02-20 03:15:40|14036.77|13916.77|14036.02|13916.02|14036.88|13916.88|14036.02|13916.02|9
1645326950000|2022-02-20 03:15:50|14036.03|13916.03|14036.16|13916.16|14036.18|13916.18|14035.94|13915.94|10
1645326960000|2022-02-20 03:16:00|14036.19|13916.19|14036.05|13916.05|14036.27|13916.27|14036|13916|6
1645326970000|2022-02-20 03:16:10|14036.02|13916.02|14033.81|13913.81|14036.02|13916.02|14033.81|13913.81|10
1645326980000|2022-02-20 03:16:20|14033.88|13913.88|14032.19|13912.19|14033.91|13913.91|14032.19|13912.19|10
1645326990000|2022-02-20 03:16:30|14031.88|13911.88|14030.01|13910.01|14031.88|13911.88|14030.01|13910.01|9
1645327000000|2022-02-20 03:16:40|14029.86|13909.86|14028.71|13908.71|14029.86|13909.86|14028.71|13908.71|7
1645327010000|2022-02-20 03:16:50|14028.67|13908.67|14029.05|13909.05|14029.06|13909.06|14028.66|13908.66|10
1645327020000|2022-02-20 03:17:00|14029.1|13909.1|14030.95|13910.95|14030.95|13910.95|14029.1|13909.1|9
1645327030000|2022-02-20 03:17:10|14031.05|13911.05|14032.33|13912.33|14032.34|13912.34|14030.98|13910.98|9
1645327040000|2022-02-20 03:17:20|14032.48|13912.48|14034.54|13914.54|14034.54|13914.54|14032.47|13912.47|9
1645327050000|2022-02-20 03:17:30|14034.85|13914.85|14037.02|13917.02|14037.02|13917.02|14034.85|13914.85|9
1645327060000|2022-02-20 03:17:40|14037.09|13917.09|14038.84|13918.84|14038.84|13918.84|14037.09|13917.09|9
1645327070000|2022-02-20 03:17:50|14039.35|13919.35|14043.19|13923.19|14043.19|13923.19|14039.35|13919.35|10
1645327080000|2022-02-20 03:18:00|14043.41|13923.41|14043.47|13923.47|14043.75|13923.75|14043.31|13923.31|10
1645327090000|2022-02-20 03:18:10|14043.63|13923.63|14043.09|13923.09|14043.63|13923.63|14042.72|13922.72|8
1645327100000|2022-02-20 03:18:20|14043.31|13923.31|14044.23|13924.23|14044.23|13924.23|14043.31|13923.31|9
1645327110000|2022-02-20 03:18:30|14044.59|13924.59|14044.84|13924.84|14045.05|13925.05|14044.59|13924.59|4
1645327120000|2022-02-20 03:18:40|14044.96|13924.96|14045.83|13925.83|14046.08|13926.08|14044.96|13924.96|7
1645327130000|2022-02-20 03:18:50|14045.82|13925.82|14047.45|13927.45|14047.45|13927.45|14045.78|13925.78|8
1645327140000|2022-02-20 03:19:00|14047.47|13927.47|14047.24|13927.24|14047.5|13927.5|14047.18|13927.18|9
1645327150000|2022-02-20 03:19:10|14047.11|13927.11|14047.26|13927.26|14047.57|13927.57|14047.11|13927.11|9
1645327160000|2022-02-20 03:19:20|14047.19|13927.19|14046.76|13926.76|14047.36|13927.36|14046.75|13926.75|10
1645327170000|2022-02-20 03:19:30|14046.73|13926.73|14046.2|13926.2|14046.82|13926.82|14046.13|13926.13|8
1645327180000|2022-02-20 03:19:40|14045.8|13925.8|14043.36|13923.36|14045.94|13925.94|14043.36|13923.36|10
1645327190000|2022-02-20 03:19:50|14042.94|13922.94|14042.9|13922.9|14042.94|13922.94|14041.81|13921.81|10
1645327200000|2022-02-20 03:20:00|14042.96|13922.96|14041.59|13921.59|14042.96|13922.96|14041.59|13921.59|9
1645327210000|2022-02-20 03:20:10|14041.28|13921.28|14039.63|13919.63|14041.28|13921.28|14039.46|13919.46|8
1645327220000|2022-02-20 03:20:20|14039.66|13919.66|14039.25|13919.25|14039.66|13919.66|14039.25|13919.25|6
1645327230000|2022-02-20 03:20:30|14039.05|13919.05|14040.45|13920.45|14040.45|13920.45|14038.76|13918.76|9
1645327240000|2022-02-20 03:20:40|14040.53|13920.53|14040.69|13920.69|14040.75|13920.75|14040.53|13920.53|8
1645327250000|2022-02-20 03:20:50|14040.67|13920.67|14038.82|13918.82|14040.67|13920.67|14038.82|13918.82|10
1645327260000|2022-02-20 03:21:00|14038.83|13918.83|14033.26|13913.26|14038.86|13918.86|14033.26|13913.26|10
1645327270000|2022-02-20 03:21:10|14032.89|13912.89|14031.93|13911.93|14032.89|13912.89|14031.65|13911.65|10
1645327280000|2022-02-20 03:21:20|14032.08|13912.08|14031.81|13911.81|14032.08|13912.08|14031.64|13911.64|7
1645327290000|2022-02-20 03:21:30|14031.57|13911.57|14028.54|13908.54|14031.65|13911.65|14027.95|13907.95|10
1645327300000|2022-02-20 03:21:40|14028.35|13908.35|14027.14|13907.14|14028.35|13908.35|14027.14|13907.14|10
1645327310000|2022-02-20 03:21:50|14027.17|13907.17|14026.46|13906.46|14027.17|13907.17|14026.46|13906.46|9
1645327320000|2022-02-20 03:22:00|14026.67|13906.67|14026.02|13906.02|14026.69|13906.69|14026.02|13906.02|10
1645327330000|2022-02-20 03:22:10|14025.99|13905.99|14023.74|13903.74|14027.18|13907.18|14023.74|13903.74|10
1645327340000|2022-02-20 03:22:20|14023.52|13903.52|14020.81|13900.81|14023.52|13903.52|14020.81|13900.81|10
1645327350000|2022-02-20 03:22:30|14020.65|13900.65|14018.92|13898.92|14020.65|13900.65|14018.92|13898.92|9
1645327360000|2022-02-20 03:22:40|14018.67|13898.67|14019.63|13899.63|14019.7|13899.7|14018.6|13898.6|9
1645327370000|2022-02-20 03:22:50|14019.9|13899.9|14020.59|13900.59|14020.59|13900.59|14019.68|13899.68|9
1645327380000|2022-02-20 03:23:00|14020.77|13900.77|14020.87|13900.87|14020.92|13900.92|14020.77|13900.77|8
1645327390000|2022-02-20 03:23:10|14020.89|13900.89|14021.49|13901.49|14021.59|13901.59|14020.89|13900.89|10
1645327400000|2022-02-20 03:23:20|14021.5|13901.5|14022.58|13902.58|14022.58|13902.58|14021.5|13901.5|7
1645327410000|2022-02-20 03:23:30|14023.02|13903.02|14023.39|13903.39|14023.45|13903.45|14023.02|13903.02|10
1645327420000|2022-02-20 03:23:40|14023.49|13903.49|14022.97|13902.97|14023.49|13903.49|14022.97|13902.97|9
1645327430000|2022-02-20 03:23:50|14022.87|13902.87|14022.67|13902.67|14022.96|13902.96|14022.48|13902.48|10
1645327440000|2022-02-20 03:24:00|14022.84|13902.84|14020.7|13900.7|14022.84|13902.84|14020.44|13900.44|10
1645327450000|2022-02-20 03:24:10|14020.84|13900.84|14021.58|13901.58|14021.74|13901.74|14020.67|13900.67|9
1645327460000|2022-02-20 03:24:20|14021.51|13901.51|14020.4|13900.4|14021.51|13901.51|14020.4|13900.4|9
1645327470000|2022-02-20 03:24:30|14020.44|13900.44|14020.07|13900.07|14020.67|13900.67|14020.07|13900.07|9
1645327480000|2022-02-20 03:24:40|14020.2|13900.2|14019.23|13899.23|14020.53|13900.53|14019.22|13899.22|10
1645327490000|2022-02-20 03:24:50|14019.38|13899.38|14018.79|13898.79|14019.38|13899.38|14018.79|13898.79|9
1645327500000|2022-02-20 03:25:00|14018.32|13898.32|14017.33|13897.33|14018.32|13898.32|14017.33|13897.33|10
1645327510000|2022-02-20 03:25:10|14016.98|13896.98|14016.97|13896.97|14017.64|13897.64|14016.97|13896.97|8
1645327520000|2022-02-20 03:25:20|14017.29|13897.29|14011.58|13891.58|14017.35|13897.35|14011.58|13891.58|10
1645327530000|2022-02-20 03:25:30|14010.88|13890.88|14010.65|13890.65|14010.88|13890.88|14010.29|13890.29|10
1645327540000|2022-02-20 03:25:40|14010.19|13890.19|14008.03|13888.03|14010.33|13890.33|14008.03|13888.03|9
1645327550000|2022-02-20 03:25:50|14007.87|13887.87|14007.84|13887.84|14007.97|13887.97|14007.48|13887.48|10
1645327560000|2022-02-20 03:26:00|14007.93|13887.93|14004.13|13884.13|14007.93|13887.93|14003.75|13883.75|10
1645327570000|2022-02-20 03:26:10|14004.33|13884.33|14005.67|13885.67|14005.67|13885.67|14004.33|13884.33|9
1645327580000|2022-02-20 03:26:20|14005.13|13885.13|14003.36|13883.36|14005.13|13885.13|14003.36|13883.36|10
1645327590000|2022-02-20 03:26:30|14003.37|13883.37|14001.94|13881.94|14004.28|13884.28|14001.94|13881.94|10
1645327600000|2022-02-20 03:26:40|14001.69|13881.69|13998.35|13878.35|14001.69|13881.69|13998.35|13878.35|10
1645327610000|2022-02-20 03:26:50|13998.3|13878.3|13996.33|13876.33|13998.53|13878.53|13996.33|13876.33|10
1645327620000|2022-02-20 03:27:00|13996.5|13876.5|13993.12|13873.12|13996.5|13876.5|13993|13873|9
1645327630000|2022-02-20 03:27:10|13993.09|13873.09|13989.67|13869.67|13993.09|13873.09|13989.67|13869.67|9
1645327640000|2022-02-20 03:27:20|13989.65|13869.65|13988.62|13868.62|13989.7|13869.7|13988.58|13868.58|9
1645327650000|2022-02-20 03:27:30|13988.5|13868.5|13987.39|13867.39|13988.52|13868.52|13987.39|13867.39|10
1645327660000|2022-02-20 03:27:40|13987.31|13867.31|13986.73|13866.73|13987.51|13867.51|13986.52|13866.52|9
1645327670000|2022-02-20 03:27:50|13986.56|13866.56|13985.49|13865.49|13986.8|13866.8|13984.76|13864.76|9
1645327680000|2022-02-20 03:28:00|13985.47|13865.47|13982.29|13862.29|13985.48|13865.48|13982.29|13862.29|10
1645327690000|2022-02-20 03:28:10|13981.75|13861.75|13978.79|13858.79|13982.08|13862.08|13978.79|13858.79|10
1645327700000|2022-02-20 03:28:20|13978.63|13858.63|13977.68|13857.68|13978.63|13858.63|13976.55|13856.55|10
1645327710000|2022-02-20 03:28:30|13975.69|13855.69|13980.7|13860.7|13980.7|13860.7|13975.69|13855.69|10
1645327720000|2022-02-20 03:28:40|13980.77|13860.77|13984.6|13864.6|13984.6|13864.6|13980.77|13860.77|10
1645327730000|2022-02-20 03:28:50|13984.5|13864.5|13984.89|13864.89|13986.18|13866.18|13984.5|13864.5|10
1645327740000|2022-02-20 03:29:00|13984.36|13864.36|13982.09|13862.09|13984.77|13864.77|13982.09|13862.09|10
1645327750000|2022-02-20 03:29:10|13984.14|13864.14|13987.67|13867.67|13987.67|13867.67|13984.14|13864.14|10
1645327760000|2022-02-20 03:29:20|13987.56|13867.56|13988.81|13868.81|13988.83|13868.83|13987.56|13867.56|9
1645327770000|2022-02-20 03:29:30|13988.66|13868.66|13989.53|13869.53|13989.56|13869.56|13988.6|13868.6|9
1645327780000|2022-02-20 03:29:40|13989.68|13869.68|13989.43|13869.43|13989.96|13869.96|13989.16|13869.16|8
1645327790000|2022-02-20 03:29:50|13989.82|13869.82|13992.97|13872.97|13992.97|13872.97|13989.82|13869.82|9
1645327800000|2022-02-20 03:30:00|13993.15|13873.15|13997.82|13877.82|13997.82|13877.82|13993.08|13873.08|10
1645327810000|2022-02-20 03:30:10|13997.92|13877.92|13998.3|13878.3|13998.94|13878.94|13997.92|13877.92|10
1645327820000|2022-02-20 03:30:20|13998.49|13878.49|13997.13|13877.13|13998.49|13878.49|13996.93|13876.93|9
1645327830000|2022-02-20 03:30:30|13997.27|13877.27|13997.73|13877.73|13997.9|13877.9|13997.27|13877.27|9
1645327840000|2022-02-20 03:30:40|13997.8|13877.8|13997.84|13877.84|13997.94|13877.94|13997.52|13877.52|10
1645327850000|2022-02-20 03:30:50|13997.79|13877.79|13994.5|13874.5|13997.79|13877.79|13994.37|13874.37|9
1645327860000|2022-02-20 03:31:00|13994.44|13874.44|13992.13|13872.13|13994.44|13874.44|13992.13|13872.13|9
1645327870000|2022-02-20 03:31:10|13992.15|13872.15|13994.17|13874.17|13994.17|13874.17|13992.15|13872.15|10
1645327880000|2022-02-20 03:31:20|13993.95|13873.95|13994.89|13874.89|13994.91|13874.91|13993.95|13873.95|10
1645327890000|2022-02-20 03:31:30|13994.83|13874.83|13993.81|13873.81|13995.04|13875.04|13993.57|13873.57|10
1645327900000|2022-02-20 03:31:40|13993.18|13873.18|13993.45|13873.45|13993.46|13873.46|13992.63|13872.63|10
1645327910000|2022-02-20 03:31:50|13993.39|13873.39|13994.87|13874.87|13995.06|13875.06|13993.39|13873.39|10
1645327920000|2022-02-20 03:32:00|13994.85|13874.85|13994.18|13874.18|13995.15|13875.15|13994.18|13874.18|9
1645327930000|2022-02-20 03:32:10|13994.13|13874.13|13994.86|13874.86|13994.86|13874.86|13993.93|13873.93|9
1645327940000|2022-02-20 03:32:20|13995.13|13875.13|13998.64|13878.64|13998.77|13878.77|13995.06|13875.06|10
1645327950000|2022-02-20 03:32:30|13998.97|13878.97|14006.23|13886.23|14006.23|13886.23|13998.97|13878.97|10
1645327960000|2022-02-20 03:32:40|14005.86|13885.86|14006.4|13886.4|14006.4|13886.4|14005.65|13885.65|9
1645327970000|2022-02-20 03:32:50|14006.43|13886.43|14007.69|13887.69|14007.73|13887.73|14006.19|13886.19|10
1645327980000|2022-02-20 03:33:00|14007.77|13887.77|14008.39|13888.39|14008.44|13888.44|14007.67|13887.67|9
1645327990000|2022-02-20 03:33:10|14008.25|13888.25|14006.52|13886.52|14009.78|13889.78|14006.52|13886.52|10
1645328000000|2022-02-20 03:33:20|14006.11|13886.11|14003.82|13883.82|14006.11|13886.11|14003.81|13883.81|10
1645328010000|2022-02-20 03:33:30|14003.8|13883.8|14005.54|13885.54|14005.54|13885.54|14003.8|13883.8|10
1645328020000|2022-02-20 03:33:40|14006.12|13886.12|14005.87|13885.87|14006.14|13886.14|14005.87|13885.87|8
1645328030000|2022-02-20 03:33:50|14007.05|13887.05|14003.88|13883.88|14007.08|13887.08|14003.88|13883.88|10
1645328040000|2022-02-20 03:34:00|14003.87|13883.87|13999.66|13879.66|14003.87|13883.87|13999.66|13879.66|10
1645328050000|2022-02-20 03:34:10|13999.65|13879.65|13992.77|13872.77|13999.65|13879.65|13992.77|13872.77|9
1645328060000|2022-02-20 03:34:20|13990.91|13870.91|13987.08|13867.08|13990.91|13870.91|13987.06|13867.06|10
1645328070000|2022-02-20 03:34:30|13984.43|13864.43|13967.2|13847.2|13984.43|13864.43|13966.98|13846.98|10
1645328080000|2022-02-20 03:34:40|13966.67|13846.67|13963.06|13843.06|13967.84|13847.84|13963.06|13843.06|10
1645328090000|2022-02-20 03:34:50|13963.28|13843.28|13964.31|13844.31|13964.31|13844.31|13962.61|13842.61|9
1645328100000|2022-02-20 03:35:00|13965.16|13845.16|13969.32|13849.32|13969.32|13849.32|13965.16|13845.16|9
1645328110000|2022-02-20 03:35:10|13968.89|13848.89|13970.83|13850.83|13970.83|13850.83|13968.88|13848.88|9
1645328120000|2022-02-20 03:35:20|13971.11|13851.11|13968.41|13848.41|13971.11|13851.11|13968.41|13848.41|8
1645328130000|2022-02-20 03:35:30|13968.6|13848.6|13968.97|13848.97|13969.8|13849.8|13968.6|13848.6|10
1645328140000|2022-02-20 03:35:40|13969.32|13849.32|13973.91|13853.91|13973.91|13853.91|13969.32|13849.32|10
1645328150000|2022-02-20 03:35:50|13974.49|13854.49|13976.99|13856.99|13976.99|13856.99|13974.49|13854.49|9
1645328160000|2022-02-20 03:36:00|13977.05|13857.05|13981.06|13861.06|13981.06|13861.06|13977|13857|9
1645328170000|2022-02-20 03:36:10|13980.77|13860.77|13984.3|13864.3|13984.3|13864.3|13980.71|13860.71|10
1645328180000|2022-02-20 03:36:20|13984.74|13864.74|13989.54|13869.54|13989.54|13869.54|13984.74|13864.74|10
1645328190000|2022-02-20 03:36:30|13989.03|13869.03|13987.52|13867.52|13989.03|13869.03|13987.52|13867.52|9
1645328200000|2022-02-20 03:36:40|13987.51|13867.51|13987.29|13867.29|13988.07|13868.07|13987.29|13867.29|9
1645328210000|2022-02-20 03:36:50|13987.38|13867.38|13988.63|13868.63|13988.72|13868.72|13987.38|13867.38|9
1645328220000|2022-02-20 03:37:00|13989.02|13869.02|13988.29|13868.29|13989.05|13869.05|13988.18|13868.18|10
1645328230000|2022-02-20 03:37:10|13988.14|13868.14|13989.42|13869.42|13989.42|13869.42|13988.07|13868.07|9
1645328240000|2022-02-20 03:37:20|13989.22|13869.22|13989.29|13869.29|13989.4|13869.4|13989.19|13869.19|9
1645328250000|2022-02-20 03:37:30|13989.21|13869.21|13990.16|13870.16|13990.16|13870.16|13989.05|13869.05|10
1645328260000|2022-02-20 03:37:40|13990.53|13870.53|13996.46|13876.46|13996.46|13876.46|13990.53|13870.53|10
1645328270000|2022-02-20 03:37:50|13996.77|13876.77|13997.54|13877.54|13997.54|13877.54|13995.79|13875.79|10
1645328280000|2022-02-20 03:38:00|13998.36|13878.36|14002.08|13882.08|14002.08|13882.08|13998.36|13878.36|10
1645328290000|2022-02-20 03:38:10|14002.1|13882.1|14003.81|13883.81|14003.81|13883.81|14002.08|13882.08|10
1645328300000|2022-02-20 03:38:20|14004.78|13884.78|14005.91|13885.91|14007.03|13887.03|14004.78|13884.78|10
1645328310000|2022-02-20 03:38:30|14005.68|13885.68|14006.54|13886.54|14006.54|13886.54|14005.03|13885.03|10
1645328320000|2022-02-20 03:38:40|14007.01|13887.01|14005.89|13885.89|14007.01|13887.01|14005.63|13885.63|9
1645328330000|2022-02-20 03:38:50|14006.07|13886.07|14005.53|13885.53|14006.46|13886.46|14005.26|13885.26|10
1645328340000|2022-02-20 03:39:00|14005.25|13885.25|14003.75|13883.75|14005.25|13885.25|14003.75|13883.75|10
1645328350000|2022-02-20 03:39:10|14003.77|13883.77|14004.47|13884.47|14004.47|13884.47|14003.45|13883.45|10
1645328360000|2022-02-20 03:39:20|14004.59|13884.59|14005.71|13885.71|14005.73|13885.73|14004.59|13884.59|10
1645328370000|2022-02-20 03:39:30|14005.93|13885.93|14006.53|13886.53|14006.58|13886.58|14005.93|13885.93|10
1645328380000|2022-02-20 03:39:40|14005.9|13885.9|14006.47|13886.47|14006.47|13886.47|14005.62|13885.62|9
1645328390000|2022-02-20 03:39:50|14006.5|13886.5|14006.89|13886.89|14007.08|13887.08|14006.5|13886.5|10
1645328400000|2022-02-20 03:40:00|14007.01|13887.01|14006.6|13886.6|14007.31|13887.31|14006.6|13886.6|10
1645328410000|2022-02-20 03:40:10|14007.36|13887.36|14004.37|13884.37|14007.36|13887.36|14004.37|13884.37|9
1645328420000|2022-02-20 03:40:20|14003.88|13883.88|14004|13884|14004.05|13884.05|14003.55|13883.55|9
1645328430000|2022-02-20 03:40:30|14004.3|13884.3|14005.25|13885.25|14005.25|13885.25|14004.22|13884.22|8
1645328440000|2022-02-20 03:40:40|14005.18|13885.18|14005.94|13885.94|14006.26|13886.26|14004.83|13884.83|9
1645328450000|2022-02-20 03:40:50|14006.04|13886.04|14005.44|13885.44|14006.2|13886.2|14005.44|13885.44|9
1645328460000|2022-02-20 03:41:00|14005.49|13885.49|14007.01|13887.01|14007.09|13887.09|14005.49|13885.49|9
1645328470000|2022-02-20 03:41:10|14006.88|13886.88|14006.39|13886.39|14006.92|13886.92|14006.39|13886.39|9
1645328480000|2022-02-20 03:41:20|14006.5|13886.5|14005.24|13885.24|14006.5|13886.5|14005.09|13885.09|10
1645328490000|2022-02-20 03:41:30|14004.97|13884.97|14004.51|13884.51|14004.98|13884.98|14004.32|13884.32|9
1645328500000|2022-02-20 03:41:40|14004.23|13884.23|14007.36|13887.36|14007.36|13887.36|14004.23|13884.23|10
1645328510000|2022-02-20 03:41:50|14007.79|13887.79|14010.19|13890.19|14010.19|13890.19|14006.95|13886.95|10
1645328520000|2022-02-20 03:42:00|14010.71|13890.71|14009.5|13889.5|14011.55|13891.55|14009.5|13889.5|10
1645328530000|2022-02-20 03:42:10|14009.71|13889.71|14010.67|13890.67|14010.88|13890.88|14009.71|13889.71|9
1645328540000|2022-02-20 03:42:20|14010.79|13890.79|14010.1|13890.1|14010.79|13890.79|14010.1|13890.1|6
1645328550000|2022-02-20 03:42:30|14010.01|13890.01|14009.11|13889.11|14010.01|13890.01|14009.07|13889.07|9
1645328560000|2022-02-20 03:42:40|14008.8|13888.8|14011.7|13891.7|14011.7|13891.7|14008.8|13888.8|10
1645328570000|2022-02-20 03:42:50|14011.59|13891.59|14011.6|13891.6|14011.73|13891.73|14011.34|13891.34|9
1645328580000|2022-02-20 03:43:00|14011.42|13891.42|14011.45|13891.45|14011.64|13891.64|14011.09|13891.09|10
1645328590000|2022-02-20 03:43:10|14011.47|13891.47|14011.01|13891.01|14011.63|13891.63|14011.01|13891.01|10
1645328600000|2022-02-20 03:43:20|14010.8|13890.8|14010.07|13890.07|14010.88|13890.88|14010.07|13890.07|9
1645328610000|2022-02-20 03:43:30|14010.26|13890.26|14008.73|13888.73|14010.32|13890.32|14008.73|13888.73|9
1645328620000|2022-02-20 03:43:40|14008.23|13888.23|14003.05|13883.05|14008.32|13888.32|14003.05|13883.05|10
1645328630000|2022-02-20 03:43:50|14001.93|13881.93|13988.84|13868.84|14001.93|13881.93|13988.84|13868.84|10
1645328640000|2022-02-20 03:44:00|13988.26|13868.26|13982.78|13862.78|13988.26|13868.26|13982.59|13862.59|10
1645328650000|2022-02-20 03:44:10|13982.45|13862.45|13968.45|13848.45|13982.56|13862.56|13968.45|13848.45|10
1645328660000|2022-02-20 03:44:20|13969.9|13849.9|13967.5|13847.5|13970.5|13850.5|13967.5|13847.5|10
1645328670000|2022-02-20 03:44:30|13967.27|13847.27|13966.3|13846.3|13967.27|13847.27|13966.26|13846.26|10
1645328680000|2022-02-20 03:44:40|13966.04|13846.04|13969.2|13849.2|13969.2|13849.2|13965.08|13845.08|10
1645328690000|2022-02-20 03:44:50|13969.76|13849.76|13974.35|13854.35|13974.35|13854.35|13969.76|13849.76|8
1645328700000|2022-02-20 03:45:00|13973.37|13853.37|13973|13853|13974.2|13854.2|13973|13853|10
1645328710000|2022-02-20 03:45:10|13972.82|13852.82|13971.84|13851.84|13972.91|13852.91|13970.82|13850.82|10
1645328720000|2022-02-20 03:45:20|13971.31|13851.31|13975.11|13855.11|13975.11|13855.11|13971.31|13851.31|10
1645328730000|2022-02-20 03:45:30|13975.14|13855.14|13977.2|13857.2|13977.45|13857.45|13975.14|13855.14|10
1645328740000|2022-02-20 03:45:40|13977.59|13857.59|13976.45|13856.45|13977.81|13857.81|13976.06|13856.06|10
1645328750000|2022-02-20 03:45:50|13976.55|13856.55|13980.09|13860.09|13980.09|13860.09|13976.55|13856.55|10
1645328760000|2022-02-20 03:46:00|13980.25|13860.25|13982.76|13862.76|13982.76|13862.76|13980.25|13860.25|9
1645328770000|2022-02-20 03:46:10|13982.88|13862.88|13986.56|13866.56|13986.56|13866.56|13982.88|13862.88|9
1645328780000|2022-02-20 03:46:20|13986.61|13866.61|13988.65|13868.65|13988.65|13868.65|13986.59|13866.59|9
1645328790000|2022-02-20 03:46:30|13988.73|13868.73|13989.43|13869.43|13989.46|13869.46|13988.73|13868.73|10
1645328800000|2022-02-20 03:46:40|13989.49|13869.49|13992.28|13872.28|13992.28|13872.28|13989.49|13869.49|10
1645328810000|2022-02-20 03:46:50|13992.05|13872.05|13992.61|13872.61|13992.61|13872.61|13991.76|13871.76|10
1645328820000|2022-02-20 03:47:00|13992.57|13872.57|13993.22|13873.22|13993.22|13873.22|13992.44|13872.44|9
1645328830000|2022-02-20 03:47:10|13994.14|13874.14|13995.78|13875.78|13995.78|13875.78|13994.14|13874.14|9
1645328840000|2022-02-20 03:47:20|13996.05|13876.05|13997.89|13877.89|13997.96|13877.96|13996.05|13876.05|10
1645328850000|2022-02-20 03:47:30|13999.84|13879.84|13997.35|13877.35|13999.84|13879.84|13997.35|13877.35|9
1645328860000|2022-02-20 03:47:40|13997.56|13877.56|13995.05|13875.05|13997.56|13877.56|13995.05|13875.05|10
1645328870000|2022-02-20 03:47:50|13994.5|13874.5|13995.12|13875.12|13995.12|13875.12|13993.69|13873.69|10
1645328880000|2022-02-20 03:48:00|13995.11|13875.11|13996.96|13876.96|13996.96|13876.96|13995.11|13875.11|9
1645328890000|2022-02-20 03:48:10|13997.08|13877.08|13997.56|13877.56|13997.72|13877.72|13997.08|13877.08|7
1645328900000|2022-02-20 03:48:20|13997.45|13877.45|13997|13877|13997.46|13877.46|13996.92|13876.92|10
1645328910000|2022-02-20 03:48:30|13997.06|13877.06|13998.59|13878.59|13998.59|13878.59|13997.06|13877.06|8
1645328920000|2022-02-20 03:48:40|13998.67|13878.67|13999.65|13879.65|13999.65|13879.65|13998.67|13878.67|10
1645328930000|2022-02-20 03:48:50|13999.48|13879.48|13999.42|13879.42|13999.53|13879.53|13999.22|13879.22|8
1645328940000|2022-02-20 03:49:00|13999.31|13879.31|13999.81|13879.81|13999.81|13879.81|13999.31|13879.31|10
1645328950000|2022-02-20 03:49:10|13999.68|13879.68|14001.21|13881.21|14001.25|13881.25|13999.68|13879.68|9
1645328960000|2022-02-20 03:49:20|14000.93|13880.93|14000.3|13880.3|14000.93|13880.93|14000.3|13880.3|8
1645328970000|2022-02-20 03:49:30|14000.41|13880.41|14001.04|13881.04|14001.05|13881.05|14000.22|13880.22|7
1645328980000|2022-02-20 03:49:40|14001.15|13881.15|14000.24|13880.24|14001.18|13881.18|14000.24|13880.24|10
1645328990000|2022-02-20 03:49:50|14000.3|13880.3|13999.03|13879.03|14000.34|13880.34|13999.03|13879.03|10
1645329000000|2022-02-20 03:50:00|13998.74|13878.74|13996.18|13876.18|13998.74|13878.74|13995.84|13875.84|10
1645329010000|2022-02-20 03:50:10|13995.74|13875.74|13999.85|13879.85|13999.85|13879.85|13995.74|13875.74|10
1645329020000|2022-02-20 03:50:20|13999.95|13879.95|14002.07|13882.07|14002.1|13882.1|13999.95|13879.95|10
1645329030000|2022-02-20 03:50:30|14002.11|13882.11|14001.71|13881.71|14002.11|13882.11|14001.23|13881.23|7
1645329040000|2022-02-20 03:50:40|14001.84|13881.84|14002.63|13882.63|14003.06|13883.06|14001.6|13881.6|10
1645329050000|2022-02-20 03:50:50|14002.56|13882.56|14002.66|13882.66|14003.24|13883.24|14002.56|13882.56|10
1645329060000|2022-02-20 03:51:00|14002.45|13882.45|14002.56|13882.56|14002.59|13882.59|14002.16|13882.16|8
1645329070000|2022-02-20 03:51:10|14002.51|13882.51|14000.87|13880.87|14002.52|13882.52|14000.55|13880.55|8
1645329080000|2022-02-20 03:51:20|14000.94|13880.94|14001.45|13881.45|14001.45|13881.45|14000.61|13880.61|8
1645329090000|2022-02-20 03:51:30|14000.54|13880.54|14000.89|13880.89|14000.89|13880.89|14000.5|13880.5|10
1645329100000|2022-02-20 03:51:40|14000.94|13880.94|14002.61|13882.61|14002.61|13882.61|14000.94|13880.94|10
1645329110000|2022-02-20 03:51:50|14002.53|13882.53|14002.99|13882.99|14003.25|13883.25|14002.53|13882.53|10
1645329120000|2022-02-20 03:52:00|14003.03|13883.03|14004.06|13884.06|14004.16|13884.16|14003.03|13883.03|9
1645329130000|2022-02-20 03:52:10|14004.36|13884.36|14003.58|13883.58|14004.38|13884.38|14003.58|13883.58|10
1645329140000|2022-02-20 03:52:20|14003.6|13883.6|14003.31|13883.31|14003.69|13883.69|14003.31|13883.31|8
1645329150000|2022-02-20 03:52:30|14003.21|13883.21|14002.74|13882.74|14003.38|13883.38|14002.74|13882.74|10
1645329160000|2022-02-20 03:52:40|14002.99|13882.99|14005.01|13885.01|14005.24|13885.24|14002.99|13882.99|10
1645329170000|2022-02-20 03:52:50|14004.59|13884.59|14002.84|13882.84|14004.59|13884.59|14002.76|13882.76|9
1645329180000|2022-02-20 03:53:00|14002.69|13882.69|14000.72|13880.72|14002.69|13882.69|14000.72|13880.72|10
1645329190000|2022-02-20 03:53:10|14000.74|13880.74|13997.93|13877.93|14001.01|13881.01|13997.93|13877.93|9
1645329200000|2022-02-20 03:53:20|13997.28|13877.28|13992.8|13872.8|13997.46|13877.46|13992.8|13872.8|9
1645329210000|2022-02-20 03:53:30|13992.69|13872.69|13990.68|13870.68|13992.69|13872.69|13990.37|13870.37|9
1645329220000|2022-02-20 03:53:40|13990.75|13870.75|13985.36|13865.36|13990.75|13870.75|13985.36|13865.36|10
1645329230000|2022-02-20 03:53:50|13984.46|13864.46|13981.04|13861.04|13984.46|13864.46|13981.04|13861.04|10
1645329240000|2022-02-20 03:54:00|13981.19|13861.19|13977.31|13857.31|13981.19|13861.19|13977.31|13857.31|10
1645329250000|2022-02-20 03:54:10|13976.89|13856.89|13975.28|13855.28|13976.89|13856.89|13974.95|13854.95|10
1645329260000|2022-02-20 03:54:20|13975|13855|13975.09|13855.09|13975.11|13855.11|13973.94|13853.94|10
1645329270000|2022-02-20 03:54:30|13974.53|13854.53|13974.96|13854.96|13975.23|13855.23|13974.16|13854.16|10
1645329280000|2022-02-20 03:54:40|13974.97|13854.97|13975.51|13855.51|13976.18|13856.18|13974.97|13854.97|9
1645329290000|2022-02-20 03:54:50|13975.56|13855.56|13975.57|13855.57|13975.71|13855.71|13975.42|13855.42|9
1645329300000|2022-02-20 03:55:00|13975.31|13855.31|13975.27|13855.27|13975.88|13855.88|13975.27|13855.27|10
1645329310000|2022-02-20 03:55:10|13975.5|13855.5|13979.11|13859.11|13979.11|13859.11|13975.5|13855.5|10
1645329320000|2022-02-20 03:55:20|13979.23|13859.23|13978.53|13858.53|13979.23|13859.23|13978.21|13858.21|10
1645329330000|2022-02-20 03:55:30|13978.55|13858.55|13978.05|13858.05|13978.55|13858.55|13977.77|13857.77|9
1645329340000|2022-02-20 03:55:40|13977.89|13857.89|13977.73|13857.73|13977.95|13857.95|13977.73|13857.73|9
1645329350000|2022-02-20 03:55:50|13977.63|13857.63|13977.64|13857.64|13978.04|13858.04|13977.63|13857.63|10
1645329360000|2022-02-20 03:56:00|13977.75|13857.75|13979.08|13859.08|13979.08|13859.08|13977.75|13857.75|10
1645329370000|2022-02-20 03:56:10|13979.24|13859.24|13980.48|13860.48|13980.71|13860.71|13979.24|13859.24|10
1645329380000|2022-02-20 03:56:20|13980.37|13860.37|13980.25|13860.25|13980.61|13860.61|13980.11|13860.11|10
1645329390000|2022-02-20 03:56:30|13980.09|13860.09|13980.87|13860.87|13981.59|13861.59|13980.09|13860.09|8
1645329400000|2022-02-20 03:56:40|13980.83|13860.83|13982.49|13862.49|13983.43|13863.43|13980.83|13860.83|10
1645329410000|2022-02-20 03:56:50|13982.51|13862.51|13982.45|13862.45|13982.62|13862.62|13982.45|13862.45|6
1645329420000|2022-02-20 03:57:00|13982.43|13862.43|13984.47|13864.47|13984.47|13864.47|13982.43|13862.43|7
1645329430000|2022-02-20 03:57:10|13984.59|13864.59|13988.61|13868.61|13988.61|13868.61|13984.59|13864.59|10
1645329440000|2022-02-20 03:57:20|13988.62|13868.62|13989.62|13869.62|13989.62|13869.62|13988.62|13868.62|9
1645329450000|2022-02-20 03:57:30|13989.81|13869.81|13991.35|13871.35|13991.35|13871.35|13989.81|13869.81|10
1645329460000|2022-02-20 03:57:40|13991.42|13871.42|13992.86|13872.86|13992.98|13872.98|13991.42|13871.42|10
1645329470000|2022-02-20 03:57:50|13993.21|13873.21|13995.52|13875.52|13995.52|13875.52|13993.21|13873.21|9
1645329480000|2022-02-20 03:58:00|13994.67|13874.67|13995.99|13875.99|13995.99|13875.99|13994.67|13874.67|10
1645329490000|2022-02-20 03:58:10|13996.05|13876.05|13995.29|13875.29|13996.43|13876.43|13995.29|13875.29|10
1645329500000|2022-02-20 03:58:20|13994.76|13874.76|13993.05|13873.05|13994.79|13874.79|13993.05|13873.05|10
1645329510000|2022-02-20 03:58:30|13992.37|13872.37|13990.89|13870.89|13992.37|13872.37|13989.91|13869.91|10
1645329520000|2022-02-20 03:58:40|13990.73|13870.73|13992.55|13872.55|13992.55|13872.55|13990.14|13870.14|10
1645329530000|2022-02-20 03:58:50|13992.62|13872.62|13991.48|13871.48|13992.98|13872.98|13991.29|13871.29|9
1645329540000|2022-02-20 03:59:00|13991.43|13871.43|13991.36|13871.36|13991.54|13871.54|13990.78|13870.78|10
1645329550000|2022-02-20 03:59:10|13991.43|13871.43|13991.63|13871.63|13992.53|13872.53|13991.21|13871.21|10
1645329560000|2022-02-20 03:59:20|13991.74|13871.74|13991.41|13871.41|13991.83|13871.83|13991.41|13871.41|10
1645329570000|2022-02-20 03:59:30|13991.1|13871.1|13989.79|13869.79|13991.1|13871.1|13989.79|13869.79|8
1645329580000|2022-02-20 03:59:40|13989.63|13869.63|13990.11|13870.11|13990.21|13870.21|13989.61|13869.61|10
1645329590000|2022-02-20 03:59:50|13990.01|13870.01|13990.07|13870.07|13990.1|13870.1|13989.66|13869.66|9
1645329600000|2022-02-20 04:00:00|13989.94|13869.94|13991.19|13871.19|13992.59|13872.59|13989.94|13869.94|10
1645329610000|2022-02-20 04:00:10|13990.88|13870.88|13989.42|13869.42|13990.88|13870.88|13989.32|13869.32|10
1645329620000|2022-02-20 04:00:20|13989.54|13869.54|13990.17|13870.17|13990.17|13870.17|13989.19|13869.19|10
1645329630000|2022-02-20 04:00:30|13990.62|13870.62|13991.78|13871.78|13991.97|13871.97|13990.62|13870.62|9
1645329640000|2022-02-20 04:00:40|13991.92|13871.92|13992.19|13872.19|13992.19|13872.19|13991.7|13871.7|8
1645329650000|2022-02-20 04:00:50|13992.01|13872.01|13993.53|13873.53|13993.53|13873.53|13992.01|13872.01|10
1645329660000|2022-02-20 04:01:00|13992.69|13872.69|13992.03|13872.03|13992.69|13872.69|13991.94|13871.94|9
1645329670000|2022-02-20 04:01:10|13992|13872|13992.47|13872.47|13992.47|13872.47|13992|13872|9
1645329680000|2022-02-20 04:01:20|13992.9|13872.9|13992.29|13872.29|13992.9|13872.9|13992.14|13872.14|10
1645329690000|2022-02-20 04:01:30|13993.28|13873.28|13994.13|13874.13|13994.22|13874.22|13993.28|13873.28|9
1645329700000|2022-02-20 04:01:40|13994.22|13874.22|13994.53|13874.53|13994.53|13874.53|13994.05|13874.05|10
1645329710000|2022-02-20 04:01:50|13994.63|13874.63|13998.01|13878.01|13998.01|13878.01|13994.61|13874.61|10
1645329720000|2022-02-20 04:02:00|13998.5|13878.5|14000.23|13880.23|14000.23|13880.23|13998.5|13878.5|9
1645329730000|2022-02-20 04:02:10|14000.24|13880.24|14000.77|13880.77|14000.77|13880.77|13999.96|13879.96|10
1645329740000|2022-02-20 04:02:20|14001.12|13881.12|14003.45|13883.45|14003.45|13883.45|14001.12|13881.12|10
1645329750000|2022-02-20 04:02:30|14003.82|13883.82|14002.89|13882.89|14003.82|13883.82|14002.89|13882.89|9
1645329760000|2022-02-20 04:02:40|14002.7|13882.7|14004.87|13884.87|14005.13|13885.13|14002.7|13882.7|10
1645329770000|2022-02-20 04:02:50|14004.85|13884.85|14004.83|13884.83|14005|13885|14004.74|13884.74|9
1645329780000|2022-02-20 04:03:00|14005.01|13885.01|14002.03|13882.03|14005.01|13885.01|14002.03|13882.03|10
1645329790000|2022-02-20 04:03:10|14001.53|13881.53|13998.79|13878.79|14001.53|13881.53|13998.79|13878.79|10
1645329800000|2022-02-20 04:03:20|13998.08|13878.08|13994.93|13874.93|13998.08|13878.08|13994.93|13874.93|9
1645329810000|2022-02-20 04:03:30|13994.05|13874.05|13991.79|13871.79|13994.05|13874.05|13991.74|13871.74|10
1645329820000|2022-02-20 04:03:40|13990.84|13870.84|13988.92|13868.92|13991.12|13871.12|13988.79|13868.79|10
1645329830000|2022-02-20 04:03:50|13988.85|13868.85|13985.1|13865.1|13988.85|13868.85|13985.1|13865.1|10
1645329840000|2022-02-20 04:04:00|13985.06|13865.06|13979.17|13859.17|13985.06|13865.06|13979.17|13859.17|10
1645329850000|2022-02-20 04:04:10|13978.98|13858.98|13978.63|13858.63|13978.98|13858.98|13978.63|13858.63|10
1645329860000|2022-02-20 04:04:20|13978.6|13858.6|13978.84|13858.84|13978.84|13858.84|13977.96|13857.96|8
1645329870000|2022-02-20 04:04:30|13978.99|13858.99|13979.25|13859.25|13979.71|13859.71|13978.65|13858.65|10
1645329880000|2022-02-20 04:04:40|13979.42|13859.42|13980.02|13860.02|13980.83|13860.83|13979.42|13859.42|10
1645329890000|2022-02-20 04:04:50|13978.8|13858.8|13978.7|13858.7|13978.8|13858.8|13978.01|13858.01|10
1645329900000|2022-02-20 04:05:00|13979.53|13859.53|13981.22|13861.22|13981.35|13861.35|13979.53|13859.53|10
1645329910000|2022-02-20 04:05:10|13980.94|13860.94|13980.02|13860.02|13980.96|13860.96|13979.85|13859.85|10
1645329920000|2022-02-20 04:05:20|13979.84|13859.84|13978.42|13858.42|13979.84|13859.84|13978.4|13858.4|10
1645329930000|2022-02-20 04:05:30|13978.64|13858.64|13978.24|13858.24|13978.81|13858.81|13978.24|13858.24|9
1645329940000|2022-02-20 04:05:40|13977.83|13857.83|13972.33|13852.33|13977.83|13857.83|13972.33|13852.33|10
1645329950000|2022-02-20 04:05:50|13971.98|13851.98|13969.44|13849.44|13971.98|13851.98|13969.44|13849.44|10
1645329960000|2022-02-20 04:06:00|13969.33|13849.33|13968.52|13848.52|13969.47|13849.47|13968.27|13848.27|10
1645329970000|2022-02-20 04:06:10|13969.43|13849.43|13968.61|13848.61|13969.43|13849.43|13968.61|13848.61|10
1645329980000|2022-02-20 04:06:20|13968.65|13848.65|13966.09|13846.09|13968.7|13848.7|13966.09|13846.09|10
1645329990000|2022-02-20 04:06:30|13965.44|13845.44|13964.2|13844.2|13965.44|13845.44|13964.2|13844.2|10
1645330000000|2022-02-20 04:06:40|13963.9|13843.9|13960.84|13840.84|13963.9|13843.9|13960.84|13840.84|10
1645330010000|2022-02-20 04:06:50|13960.33|13840.33|13961.08|13841.08|13961.12|13841.12|13960.21|13840.21|10
1645330020000|2022-02-20 04:07:00|13960.99|13840.99|13959|13839|13961.06|13841.06|13958.87|13838.87|9
1645330030000|2022-02-20 04:07:10|13958.08|13838.08|13955.73|13835.73|13958.83|13838.83|13955.61|13835.61|9
1645330040000|2022-02-20 04:07:20|13955.15|13835.15|13955.96|13835.96|13955.96|13835.96|13954.87|13834.87|10
1645330050000|2022-02-20 04:07:30|13955.72|13835.72|13955.13|13835.13|13956.1|13836.1|13955.04|13835.04|10
1645330060000|2022-02-20 04:07:40|13955.16|13835.16|13954.79|13834.79|13955.2|13835.2|13954.75|13834.75|10
1645330070000|2022-02-20 04:07:50|13954.77|13834.77|13954.77|13834.77|13954.98|13834.98|13953.84|13833.84|10
1645330080000|2022-02-20 04:08:00|13954.97|13834.97|13956.74|13836.74|13956.76|13836.76|13954.97|13834.97|10
1645330090000|2022-02-20 04:08:10|13956.78|13836.78|13955.91|13835.91|13956.78|13836.78|13955.6|13835.6|9
1645330100000|2022-02-20 04:08:20|13955.99|13835.99|13956.16|13836.16|13956.16|13836.16|13955.88|13835.88|9
1645330110000|2022-02-20 04:08:30|13956.14|13836.14|13961.81|13841.81|13961.81|13841.81|13956.14|13836.14|10
1645330120000|2022-02-20 04:08:40|13962.64|13842.64|13965.77|13845.77|13965.91|13845.91|13962.64|13842.64|10
1645330130000|2022-02-20 04:08:50|13966.1|13846.1|13967.62|13847.62|13967.62|13847.62|13966.08|13846.08|10
1645330140000|2022-02-20 04:09:00|13967.2|13847.2|13964.21|13844.21|13967.2|13847.2|13964.18|13844.18|10
1645330150000|2022-02-20 04:09:10|13964.12|13844.12|13963.49|13843.49|13964.46|13844.46|13963.11|13843.11|9
1645330160000|2022-02-20 04:09:20|13963.51|13843.51|13963.45|13843.45|13963.65|13843.65|13963.27|13843.27|9
1645330170000|2022-02-20 04:09:30|13963.54|13843.54|13958.34|13838.34|13963.54|13843.54|13958.34|13838.34|10
1645330180000|2022-02-20 04:09:40|13958.5|13838.5|13956.03|13836.03|13958.5|13838.5|13956.03|13836.03|10
1645330190000|2022-02-20 04:09:50|13955.99|13835.99|13956.75|13836.75|13956.75|13836.75|13955.71|13835.71|10
1645330200000|2022-02-20 04:10:00|13957.39|13837.39|13958.19|13838.19|13958.19|13838.19|13957.39|13837.39|9
1645330210000|2022-02-20 04:10:10|13958.23|13838.23|13957.94|13837.94|13958.4|13838.4|13957.44|13837.44|10
1645330220000|2022-02-20 04:10:20|13958.2|13838.2|13961.97|13841.97|13961.97|13841.97|13958.2|13838.2|10
1645330230000|2022-02-20 04:10:30|13961.83|13841.83|13962.81|13842.81|13963.31|13843.31|13961.83|13841.83|9
1645330240000|2022-02-20 04:10:40|13963.06|13843.06|13963.4|13843.4|13963.41|13843.41|13963.06|13843.06|9
1645330250000|2022-02-20 04:10:50|13963.29|13843.29|13963.69|13843.69|13963.82|13843.82|13963.2|13843.2|9
1645330260000|2022-02-20 04:11:00|13963.74|13843.74|13963.74|13843.74|13963.76|13843.76|13963.67|13843.67|9
1645330270000|2022-02-20 04:11:10|13963.63|13843.63|13964.26|13844.26|13964.26|13844.26|13963.63|13843.63|8
1645330280000|2022-02-20 04:11:20|13964.18|13844.18|13964.43|13844.43|13964.43|13844.43|13964.07|13844.07|10
1645330290000|2022-02-20 04:11:30|13964.54|13844.54|13965.37|13845.37|13965.37|13845.37|13964.54|13844.54|8
1645330300000|2022-02-20 04:11:40|13964.97|13844.97|13964.32|13844.32|13965.08|13845.08|13964.2|13844.2|9
1645330310000|2022-02-20 04:11:50|13964.34|13844.34|13968.72|13848.72|13968.72|13848.72|13964.34|13844.34|10
1645330320000|2022-02-20 04:12:00|13969.8|13849.8|13972.86|13852.86|13972.86|13852.86|13969.8|13849.8|10
1645330330000|2022-02-20 04:12:10|13972.91|13852.91|13973.67|13853.67|13973.67|13853.67|13972.72|13852.72|10
1645330340000|2022-02-20 04:12:20|13974.08|13854.08|13975.32|13855.32|13975.58|13855.58|13974.08|13854.08|9
1645330350000|2022-02-20 04:12:30|13974.56|13854.56|13975.61|13855.61|13975.61|13855.61|13974.56|13854.56|9
1645330360000|2022-02-20 04:12:40|13975.91|13855.91|13966.99|13846.99|13976.01|13856.01|13966.99|13846.99|10
1645330370000|2022-02-20 04:12:50|13966.98|13846.98|13963.9|13843.9|13966.98|13846.98|13963.64|13843.64|9
1645330380000|2022-02-20 04:13:00|13964.42|13844.42|13963.64|13843.64|13964.42|13844.42|13963.51|13843.51|9
1645330390000|2022-02-20 04:13:10|13963.56|13843.56|13964.89|13844.89|13964.89|13844.89|13962.84|13842.84|10
1645330400000|2022-02-20 04:13:20|13965.49|13845.49|13965.3|13845.3|13966.08|13846.08|13965.3|13845.3|10
1645330410000|2022-02-20 04:13:30|13965.96|13845.96|13964.61|13844.61|13965.96|13845.96|13964.61|13844.61|9
1645330420000|2022-02-20 04:13:40|13965.11|13845.11|13966.42|13846.42|13966.42|13846.42|13965.11|13845.11|9
1645330430000|2022-02-20 04:13:50|13966.49|13846.49|13967.84|13847.84|13967.86|13847.86|13966.49|13846.49|9
1645330440000|2022-02-20 04:14:00|13967.98|13847.98|13965.06|13845.06|13968.21|13848.21|13965.06|13845.06|9
1645330450000|2022-02-20 04:14:10|13965.16|13845.16|13965.12|13845.12|13965.43|13845.43|13965.12|13845.12|10
1645330460000|2022-02-20 04:14:20|13964.91|13844.91|13967.11|13847.11|13967.11|13847.11|13964.91|13844.91|10
1645330470000|2022-02-20 04:14:30|13967.74|13847.74|13968.91|13848.91|13968.91|13848.91|13967.74|13847.74|7
1645330480000|2022-02-20 04:14:40|13968.88|13848.88|13969.72|13849.72|13969.91|13849.91|13968.87|13848.87|10
1645330490000|2022-02-20 04:14:50|13970.02|13850.02|13974|13854|13974|13854|13969.95|13849.95|10
1645330500000|2022-02-20 04:15:00|13974.13|13854.13|13975.48|13855.48|13975.48|13855.48|13973.6|13853.6|10
1645330510000|2022-02-20 04:15:10|13975.81|13855.81|13976.75|13856.75|13976.75|13856.75|13975.66|13855.66|10
1645330520000|2022-02-20 04:15:20|13976.77|13856.77|13976.06|13856.06|13977.4|13857.4|13976.06|13856.06|10
1645330530000|2022-02-20 04:15:30|13975.46|13855.46|13974.93|13854.93|13975.53|13855.53|13974.93|13854.93|8
1645330540000|2022-02-20 04:15:40|13974.87|13854.87|13974.88|13854.88|13974.98|13854.98|13974.78|13854.78|10
1645330550000|2022-02-20 04:15:50|13975.57|13855.57|13977.53|13857.53|13977.53|13857.53|13975.57|13855.57|9
1645330560000|2022-02-20 04:16:00|13977.75|13857.75|13977.43|13857.43|13977.75|13857.75|13977.28|13857.28|9
1645330570000|2022-02-20 04:16:10|13977.57|13857.57|13976.27|13856.27|13977.99|13857.99|13976.27|13856.27|9
1645330580000|2022-02-20 04:16:20|13976.09|13856.09|13975.47|13855.47|13976.09|13856.09|13975.38|13855.38|7
1645330590000|2022-02-20 04:16:30|13975.45|13855.45|13975.01|13855.01|13975.7|13855.7|13975.01|13855.01|9
1645330600000|2022-02-20 04:16:40|13975.26|13855.26|13975.59|13855.59|13975.59|13855.59|13974.74|13854.74|9
1645330610000|2022-02-20 04:16:50|13975.7|13855.7|13975.05|13855.05|13975.71|13855.71|13974.88|13854.88|9
1645330620000|2022-02-20 04:17:00|13974.72|13854.72|13973.85|13853.85|13974.72|13854.72|13973.53|13853.53|10
1645330630000|2022-02-20 04:17:10|13973.6|13853.6|13973.38|13853.38|13973.6|13853.6|13973.2|13853.2|7
1645330640000|2022-02-20 04:17:20|13973.45|13853.45|13973.19|13853.19|13973.57|13853.57|13973.19|13853.19|7
1645330650000|2022-02-20 04:17:30|13973.16|13853.16|13974.18|13854.18|13974.18|13854.18|13973.16|13853.16|8
1645330660000|2022-02-20 04:17:40|13974.45|13854.45|13976.82|13856.82|13976.82|13856.82|13974.45|13854.45|9
1645330670000|2022-02-20 04:17:50|13979.93|13859.93|13984.42|13864.42|13984.42|13864.42|13979.93|13859.93|9
1645330680000|2022-02-20 04:18:00|13984.82|13864.82|13987.11|13867.11|13987.11|13867.11|13984.82|13864.82|8
1645330690000|2022-02-20 04:18:10|13987.12|13867.12|13990.65|13870.65|13990.65|13870.65|13987.12|13867.12|9
1645330700000|2022-02-20 04:18:20|13990.57|13870.57|13992.53|13872.53|13992.53|13872.53|13990.57|13870.57|10
1645330710000|2022-02-20 04:18:30|13992.6|13872.6|13993.04|13873.04|13993.4|13873.4|13992.26|13872.26|10
1645330720000|2022-02-20 04:18:40|13992.92|13872.92|13990.85|13870.85|13992.92|13872.92|13989.71|13869.71|10
1645330730000|2022-02-20 04:18:50|13990.69|13870.69|13984.99|13864.99|13990.74|13870.74|13984.99|13864.99|10
1645330740000|2022-02-20 04:19:00|13984.77|13864.77|13982.46|13862.46|13984.77|13864.77|13982.46|13862.46|10
1645330750000|2022-02-20 04:19:10|13981.93|13861.93|13982.45|13862.45|13982.45|13862.45|13981.65|13861.65|9
1645330760000|2022-02-20 04:19:20|13982.43|13862.43|13983.32|13863.32|13983.32|13863.32|13982.13|13862.13|10
1645330770000|2022-02-20 04:19:30|13982.92|13862.92|13985.25|13865.25|13985.25|13865.25|13982.92|13862.92|10
1645330780000|2022-02-20 04:19:40|13985.47|13865.47|13985.69|13865.69|13986.06|13866.06|13985.47|13865.47|10
1645330790000|2022-02-20 04:19:50|13985.78|13865.78|13987.2|13867.2|13987.2|13867.2|13985.44|13865.44|10
1645330800000|2022-02-20 04:20:00|13987.79|13867.79|13990.23|13870.23|13990.23|13870.23|13987.79|13867.79|10
1645330810000|2022-02-20 04:20:10|13990.32|13870.32|13991.1|13871.1|13991.15|13871.15|13990.32|13870.32|10
1645330820000|2022-02-20 04:20:20|13991.21|13871.21|13991.29|13871.29|13991.81|13871.81|13990.98|13870.98|10
1645330830000|2022-02-20 04:20:30|13991.35|13871.35|13990.55|13870.55|13991.43|13871.43|13990.45|13870.45|10
1645330840000|2022-02-20 04:20:40|13990.21|13870.21|13986.13|13866.13|13990.21|13870.21|13986.13|13866.13|10
1645330850000|2022-02-20 04:20:50|13985.96|13865.96|13985.27|13865.27|13985.96|13865.96|13985.22|13865.22|10
1645330860000|2022-02-20 04:21:00|13985.24|13865.24|13986.38|13866.38|13986.54|13866.54|13985.24|13865.24|10
1645330870000|2022-02-20 04:21:10|13986.16|13866.16|13985.29|13865.29|13986.16|13866.16|13984.77|13864.77|10
1645330880000|2022-02-20 04:21:20|13985.46|13865.46|13985.88|13865.88|13986.26|13866.26|13985.46|13865.46|10
1645330890000|2022-02-20 04:21:30|13985.77|13865.77|13987.26|13867.26|13987.26|13867.26|13985.77|13865.77|8
1645330900000|2022-02-20 04:21:40|13987.06|13867.06|13987.15|13867.15|13987.15|13867.15|13986.76|13866.76|10
1645330910000|2022-02-20 04:21:50|13986.78|13866.78|13986.21|13866.21|13987.68|13867.68|13986.21|13866.21|9
1645330920000|2022-02-20 04:22:00|13986.03|13866.03|13985.25|13865.25|13986.03|13866.03|13985.15|13865.15|9
1645330930000|2022-02-20 04:22:10|13985|13865|13985.98|13865.98|13986.12|13866.12|13985|13865|10
1645330940000|2022-02-20 04:22:20|13985.89|13865.89|13985.79|13865.79|13985.98|13865.98|13985.79|13865.79|9
1645330950000|2022-02-20 04:22:30|13985.66|13865.66|13983.82|13863.82|13985.66|13865.66|13983.51|13863.51|9
1645330960000|2022-02-20 04:22:40|13983.81|13863.81|13982.19|13862.19|13983.81|13863.81|13981.52|13861.52|10
1645330970000|2022-02-20 04:22:50|13982.32|13862.32|13981.98|13861.98|13982.6|13862.6|13981.98|13861.98|10
1645330980000|2022-02-20 04:23:00|13982.19|13862.19|13981.14|13861.14|13982.43|13862.43|13981.14|13861.14|9
1645330990000|2022-02-20 04:23:10|13980.94|13860.94|13982.81|13862.81|13982.81|13862.81|13980.94|13860.94|10
1645331000000|2022-02-20 04:23:20|13982.92|13862.92|13973.42|13853.42|13982.92|13862.92|13973.42|13853.42|10
1645331010000|2022-02-20 04:23:30|13973.19|13853.19|13974.69|13854.69|13974.69|13854.69|13972.06|13852.06|10
1645331020000|2022-02-20 04:23:40|13975.08|13855.08|13973.67|13853.67|13975.08|13855.08|13973.67|13853.67|7
1645331030000|2022-02-20 04:23:50|13973.61|13853.61|13972.55|13852.55|13973.61|13853.61|13972.48|13852.48|10
1645331040000|2022-02-20 04:24:00|13972.5|13852.5|13969.46|13849.46|13972.82|13852.82|13969.46|13849.46|10
1645331050000|2022-02-20 04:24:10|13969.37|13849.37|13970.22|13850.22|13970.63|13850.63|13968.96|13848.96|10
1645331060000|2022-02-20 04:24:20|13970|13850|13969.64|13849.64|13970.06|13850.06|13969.64|13849.64|10
1645331070000|2022-02-20 04:24:30|13969.81|13849.81|13968.97|13848.97|13969.82|13849.82|13968.97|13848.97|8
1645331080000|2022-02-20 04:24:40|13968.29|13848.29|13969.53|13849.53|13969.53|13849.53|13968.28|13848.28|8
1645331090000|2022-02-20 04:24:50|13969.66|13849.66|13969.7|13849.7|13969.83|13849.83|13969.58|13849.58|8
1645331100000|2022-02-20 04:25:00|13969.1|13849.1|13968.9|13848.9|13969.1|13849.1|13968.57|13848.57|9
1645331110000|2022-02-20 04:25:10|13969.49|13849.49|13971.29|13851.29|13971.29|13851.29|13969.49|13849.49|8
1645331120000|2022-02-20 04:25:20|13971.56|13851.56|13971.68|13851.68|13971.87|13851.87|13971.47|13851.47|10
1645331130000|2022-02-20 04:25:30|13971.77|13851.77|13971.95|13851.95|13971.99|13851.99|13971.59|13851.59|10
1645331140000|2022-02-20 04:25:40|13972.15|13852.15|13972.56|13852.56|13972.56|13852.56|13971.95|13851.95|10
1645331150000|2022-02-20 04:25:50|13973.18|13853.18|13972.87|13852.87|13973.5|13853.5|13972.87|13852.87|8
1645331160000|2022-02-20 04:26:00|13972.48|13852.48|13972|13852|13972.48|13852.48|13971.91|13851.91|10
1645331170000|2022-02-20 04:26:10|13972.14|13852.14|13971.48|13851.48|13972.33|13852.33|13971.44|13851.44|9
1645331180000|2022-02-20 04:26:20|13971.43|13851.43|13969.71|13849.71|13971.43|13851.43|13969.71|13849.71|8
1645331190000|2022-02-20 04:26:30|13969.62|13849.62|13968.78|13848.78|13969.82|13849.82|13968.78|13848.78|8
1645331200000|2022-02-20 04:26:40|13968.75|13848.75|13968.69|13848.69|13968.75|13848.75|13967.47|13847.47|10
1645331210000|2022-02-20 04:26:50|13969.29|13849.29|13971.81|13851.81|13971.87|13851.87|13969.29|13849.29|8
1645331220000|2022-02-20 04:27:00|13971.84|13851.84|13972.28|13852.28|13972.28|13852.28|13971.71|13851.71|8
1645331230000|2022-02-20 04:27:10|13971.97|13851.97|13972.45|13852.45|13972.47|13852.47|13971.97|13851.97|10
1645331240000|2022-02-20 04:27:20|13971.92|13851.92|13970.62|13850.62|13971.92|13851.92|13970.62|13850.62|10
1645331250000|2022-02-20 04:27:30|13970.75|13850.75|13968.39|13848.39|13970.75|13850.75|13968.39|13848.39|8
1645331260000|2022-02-20 04:27:40|13968.33|13848.33|13969.65|13849.65|13969.68|13849.68|13967.91|13847.91|10
1645331270000|2022-02-20 04:27:50|13969.51|13849.51|13969.38|13849.38|13969.58|13849.58|13969.07|13849.07|9
1645331280000|2022-02-20 04:28:00|13969.37|13849.37|13968.88|13848.88|13969.37|13849.37|13968.88|13848.88|9
1645331290000|2022-02-20 04:28:10|13969.26|13849.26|13968.16|13848.16|13969.28|13849.28|13968.13|13848.13|10
1645331300000|2022-02-20 04:28:20|13968.04|13848.04|13965.59|13845.59|13968.04|13848.04|13965.59|13845.59|9
1645331310000|2022-02-20 04:28:30|13965.29|13845.29|13964.26|13844.26|13965.29|13845.29|13964.26|13844.26|9
1645331320000|2022-02-20 04:28:40|13963.84|13843.84|13964.23|13844.23|13964.5|13844.5|13963.84|13843.84|10
1645331330000|2022-02-20 04:28:50|13964.17|13844.17|13963.28|13843.28|13964.17|13844.17|13963.26|13843.26|10
1645331340000|2022-02-20 04:29:00|13963.01|13843.01|13957.79|13837.79|13963.01|13843.01|13957.79|13837.79|10
1645331350000|2022-02-20 04:29:10|13957.61|13837.61|13953.67|13833.67|13957.76|13837.76|13953.67|13833.67|10
1645331360000|2022-02-20 04:29:20|13952.59|13832.59|13948.88|13828.88|13952.59|13832.59|13948.81|13828.81|10
1645331370000|2022-02-20 04:29:30|13948.58|13828.58|13947.32|13827.32|13948.58|13828.58|13946.33|13826.33|10
1645331380000|2022-02-20 04:29:40|13947.4|13827.4|13947.94|13827.94|13948.2|13828.2|13947.26|13827.26|10
1645331390000|2022-02-20 04:29:50|13948.38|13828.38|13950.46|13830.46|13950.46|13830.46|13948.38|13828.38|9
1645331400000|2022-02-20 04:30:00|13951.27|13831.27|13952.76|13832.76|13952.76|13832.76|13951.27|13831.27|8
1645331410000|2022-02-20 04:30:10|13953.61|13833.61|13955.62|13835.62|13955.62|13835.62|13953.61|13833.61|10
1645331420000|2022-02-20 04:30:20|13956.06|13836.06|13959.31|13839.31|13959.31|13839.31|13956.06|13836.06|10
1645331430000|2022-02-20 04:30:30|13959.76|13839.76|13961.34|13841.34|13961.34|13841.34|13959.76|13839.76|9
1645331440000|2022-02-20 04:30:40|13961.26|13841.26|13958.83|13838.83|13961.26|13841.26|13958.83|13838.83|10
1645331450000|2022-02-20 04:30:50|13958.87|13838.87|13956.69|13836.69|13958.87|13838.87|13956.69|13836.69|10
1645331460000|2022-02-20 04:31:00|13955.95|13835.95|13955.26|13835.26|13956.05|13836.05|13955.26|13835.26|9
1645331470000|2022-02-20 04:31:10|13955.24|13835.24|13954.29|13834.29|13955.37|13835.37|13954.2|13834.2|10
1645331480000|2022-02-20 04:31:20|13953.45|13833.45|13950.46|13830.46|13953.45|13833.45|13950.46|13830.46|10
1645331490000|2022-02-20 04:31:30|13950.42|13830.42|13949.73|13829.73|13950.42|13830.42|13949.52|13829.52|9
1645331500000|2022-02-20 04:31:40|13949.61|13829.61|13950.4|13830.4|13950.4|13830.4|13949.61|13829.61|10
1645331510000|2022-02-20 04:31:50|13950.66|13830.66|13949.29|13829.29|13950.82|13830.82|13949.29|13829.29|10
1645331520000|2022-02-20 04:32:00|13948.93|13828.93|13946.8|13826.8|13948.95|13828.95|13946.49|13826.49|10
1645331530000|2022-02-20 04:32:10|13945.37|13825.37|13942.79|13822.79|13945.37|13825.37|13942.79|13822.79|10
1645331540000|2022-02-20 04:32:20|13942.49|13822.49|13937.21|13817.21|13942.53|13822.53|13937.21|13817.21|10
1645331550000|2022-02-20 04:32:30|13937.16|13817.16|13927.7|13807.7|13937.16|13817.16|13927.7|13807.7|10
1645331560000|2022-02-20 04:32:40|13923.52|13803.52|13895.91|13775.91|13923.52|13803.52|13895.91|13775.91|10
1645331570000|2022-02-20 04:32:50|13894.81|13774.81|13887.33|13767.33|13894.81|13774.81|13887.33|13767.33|10
1645331580000|2022-02-20 04:33:00|13886.09|13766.09|13887.88|13767.88|13887.88|13767.88|13885.6|13765.6|10
1645331590000|2022-02-20 04:33:10|13888.98|13768.98|13889.72|13769.72|13890.9|13770.9|13888.98|13768.98|10
1645331600000|2022-02-20 04:33:20|13889.35|13769.35|13895.38|13775.38|13895.38|13775.38|13889.13|13769.13|10
1645331610000|2022-02-20 04:33:30|13894.54|13774.54|13902.21|13782.21|13902.21|13782.21|13894.54|13774.54|10
1645331620000|2022-02-20 04:33:40|13904.31|13784.31|13909.94|13789.94|13909.94|13789.94|13904.31|13784.31|10
1645331630000|2022-02-20 04:33:50|13912.08|13792.08|13914.47|13794.47|13914.95|13794.95|13912.08|13792.08|10
1645331640000|2022-02-20 04:34:00|13914.41|13794.41|13911.73|13791.73|13914.98|13794.98|13911.73|13791.73|10
1645331650000|2022-02-20 04:34:10|13911.19|13791.19|13906.88|13786.88|13911.19|13791.19|13906.88|13786.88|10
1645331660000|2022-02-20 04:34:20|13904.94|13784.94|13902.47|13782.47|13904.94|13784.94|13902.47|13782.47|10
1645331670000|2022-02-20 04:34:30|13902.22|13782.22|13903.57|13783.57|13903.57|13783.57|13902.22|13782.22|9
1645331680000|2022-02-20 04:34:40|13904.09|13784.09|13905.54|13785.54|13905.54|13785.54|13903.96|13783.96|10
1645331690000|2022-02-20 04:34:50|13905.6|13785.6|13906.45|13786.45|13906.79|13786.79|13905.6|13785.6|9
1645331700000|2022-02-20 04:35:00|13905.62|13785.62|13904.2|13784.2|13905.62|13785.62|13904.2|13784.2|10
1645331710000|2022-02-20 04:35:10|13904.02|13784.02|13901.22|13781.22|13904.06|13784.06|13901.22|13781.22|10
1645331720000|2022-02-20 04:35:20|13901.13|13781.13|13899.03|13779.03|13901.15|13781.15|13899.03|13779.03|10
1645331730000|2022-02-20 04:35:30|13898.51|13778.51|13895.93|13775.93|13898.51|13778.51|13895.93|13775.93|10
1645331740000|2022-02-20 04:35:40|13896.01|13776.01|13895.61|13775.61|13896.02|13776.02|13894.97|13774.97|10
1645331750000|2022-02-20 04:35:50|13896.02|13776.02|13895.64|13775.64|13896.02|13776.02|13895.4|13775.4|10
1645331760000|2022-02-20 04:36:00|13895.84|13775.84|13893.72|13773.72|13895.84|13775.84|13893.72|13773.72|10
1645331770000|2022-02-20 04:36:10|13893.47|13773.47|13893.12|13773.12|13893.48|13773.48|13892.65|13772.65|9
1645331780000|2022-02-20 04:36:20|13893.79|13773.79|13893.53|13773.53|13895.17|13775.17|13893.53|13773.53|10
1645331790000|2022-02-20 04:36:30|13892.03|13772.03|13891.18|13771.18|13892.03|13772.03|13891.07|13771.07|9
1645331800000|2022-02-20 04:36:40|13891.03|13771.03|13889.5|13769.5|13891.03|13771.03|13888.94|13768.94|10
1645331810000|2022-02-20 04:36:50|13886.56|13766.56|13877.93|13757.93|13886.56|13766.56|13877.93|13757.93|10
1645331820000|2022-02-20 04:37:00|13876.62|13756.62|13865.67|13745.67|13876.62|13756.62|13865.67|13745.67|10
1645331830000|2022-02-20 04:37:10|13866.3|13746.3|13864.82|13744.82|13866.3|13746.3|13863.9|13743.9|10
1645331840000|2022-02-20 04:37:20|13865.07|13745.07|13864.67|13744.67|13866.2|13746.2|13864.67|13744.67|10
1645331850000|2022-02-20 04:37:30|13864.31|13744.31|13867.18|13747.18|13867.18|13747.18|13864.31|13744.31|10
1645331860000|2022-02-20 04:37:40|13867.79|13747.79|13871.16|13751.16|13871.92|13751.92|13867.66|13747.66|10
1645331870000|2022-02-20 04:37:50|13870.5|13750.5|13868.47|13748.47|13870.8|13750.8|13868.47|13748.47|10
1645331880000|2022-02-20 04:38:00|13867.66|13747.66|13870.09|13750.09|13870.09|13750.09|13867.6|13747.6|10
1645331890000|2022-02-20 04:38:10|13870.32|13750.32|13867.94|13747.94|13870.47|13750.47|13867.94|13747.94|10
1645331900000|2022-02-20 04:38:20|13867.83|13747.83|13869.08|13749.08|13869.2|13749.2|13867.8|13747.8|9
1645331910000|2022-02-20 04:38:30|13869.31|13749.31|13869.78|13749.78|13869.78|13749.78|13868.98|13748.98|9
1645331920000|2022-02-20 04:38:40|13869.43|13749.43|13870.15|13750.15|13870.49|13750.49|13869.43|13749.43|10
1645331930000|2022-02-20 04:38:50|13870.23|13750.23|13870.53|13750.53|13870.58|13750.58|13869.23|13749.23|10
1645331940000|2022-02-20 04:39:00|13870.63|13750.63|13871.36|13751.36|13871.36|13751.36|13870.17|13750.17|9
1645331950000|2022-02-20 04:39:10|13871.45|13751.45|13874.43|13754.43|13874.43|13754.43|13871.45|13751.45|10
1645331960000|2022-02-20 04:39:20|13875.03|13755.03|13876.74|13756.74|13876.91|13756.91|13875.03|13755.03|10
1645331970000|2022-02-20 04:39:30|13877.03|13757.03|13876.82|13756.82|13877.2|13757.2|13876.74|13756.74|9
1645331980000|2022-02-20 04:39:40|13876.52|13756.52|13876.84|13756.84|13876.84|13756.84|13875.95|13755.95|9
1645331990000|2022-02-20 04:39:50|13876.88|13756.88|13876.09|13756.09|13877.33|13757.33|13876.09|13756.09|10
1645332000000|2022-02-20 04:40:00|13876.1|13756.1|13877.95|13757.95|13877.95|13757.95|13875.47|13755.47|10
1645332010000|2022-02-20 04:40:10|13878.08|13758.08|13880.19|13760.19|13880.19|13760.19|13878.08|13758.08|9
1645332020000|2022-02-20 04:40:20|13880.4|13760.4|13880.65|13760.65|13881.23|13761.23|13880.4|13760.4|10
1645332030000|2022-02-20 04:40:30|13880.35|13760.35|13881.05|13761.05|13881.05|13761.05|13880.01|13760.01|10
1645332040000|2022-02-20 04:40:40|13880.75|13760.75|13882.93|13762.93|13882.93|13762.93|13880.75|13760.75|10
1645332050000|2022-02-20 04:40:50|13883.02|13763.02|13882.66|13762.66|13883.27|13763.27|13882.19|13762.19|9
1645332060000|2022-02-20 04:41:00|13882.69|13762.69|13882.75|13762.75|13883.03|13763.03|13882.41|13762.41|10
1645332070000|2022-02-20 04:41:10|13883.55|13763.55|13880.81|13760.81|13883.55|13763.55|13880.81|13760.81|10
1645332080000|2022-02-20 04:41:20|13880.44|13760.44|13879.43|13759.43|13880.79|13760.79|13879.43|13759.43|8
1645332090000|2022-02-20 04:41:30|13879.6|13759.6|13879.85|13759.85|13879.97|13759.97|13879.3|13759.3|10
1645332100000|2022-02-20 04:41:40|13879.67|13759.67|13879.17|13759.17|13879.77|13759.77|13879.17|13759.17|9
1645332110000|2022-02-20 04:41:50|13878.81|13758.81|13879.37|13759.37|13879.56|13759.56|13878.64|13758.64|10
1645332120000|2022-02-20 04:42:00|13879.3|13759.3|13880.82|13760.82|13880.99|13760.99|13879.3|13759.3|10
1645332130000|2022-02-20 04:42:10|13880.71|13760.71|13881.3|13761.3|13881.3|13761.3|13880.65|13760.65|9
1645332140000|2022-02-20 04:42:20|13881.65|13761.65|13880.97|13760.97|13882.19|13762.19|13880.71|13760.71|10
1645332150000|2022-02-20 04:42:30|13880.11|13760.11|13879.71|13759.71|13880.11|13760.11|13879.26|13759.26|10
1645332160000|2022-02-20 04:42:40|13879.39|13759.39|13878.46|13758.46|13879.56|13759.56|13878.45|13758.45|10
1645332170000|2022-02-20 04:42:50|13878.5|13758.5|13876.51|13756.51|13878.5|13758.5|13876.51|13756.51|10
1645332180000|2022-02-20 04:43:00|13876.44|13756.44|13874.14|13754.14|13876.54|13756.54|13874.14|13754.14|10
1645332190000|2022-02-20 04:43:10|13873.27|13753.27|13872.22|13752.22|13873.27|13753.27|13872.22|13752.22|10
1645332200000|2022-02-20 04:43:20|13872.23|13752.23|13876.65|13756.65|13876.65|13756.65|13872.23|13752.23|10
1645332210000|2022-02-20 04:43:30|13877.72|13757.72|13881.97|13761.97|13882.68|13762.68|13877.72|13757.72|10
1645332220000|2022-02-20 04:43:40|13881.92|13761.92|13883.4|13763.4|13883.4|13763.4|13881.84|13761.84|10
1645332230000|2022-02-20 04:43:50|13882.34|13762.34|13884.43|13764.43|13884.43|13764.43|13882.34|13762.34|10
1645332240000|2022-02-20 04:44:00|13884.26|13764.26|13884.3|13764.3|13884.64|13764.64|13884.04|13764.04|9
1645332250000|2022-02-20 04:44:10|13884.48|13764.48|13886.78|13766.78|13886.99|13766.99|13884.48|13764.48|10
1645332260000|2022-02-20 04:44:20|13886.39|13766.39|13886.34|13766.34|13886.8|13766.8|13885.16|13765.16|10
1645332270000|2022-02-20 04:44:30|13886.63|13766.63|13887.54|13767.54|13887.67|13767.67|13886.51|13766.51|10
1645332280000|2022-02-20 04:44:40|13887.78|13767.78|13886.35|13766.35|13887.78|13767.78|13886.35|13766.35|9
1645332290000|2022-02-20 04:44:50|13887.43|13767.43|13886.99|13766.99|13887.52|13767.52|13886.74|13766.74|10
1645332300000|2022-02-20 04:45:00|13886.6|13766.6|13885.82|13765.82|13886.76|13766.76|13885.82|13765.82|10
1645332310000|2022-02-20 04:45:10|13885.91|13765.91|13886.65|13766.65|13887.08|13767.08|13885.87|13765.87|10
1645332320000|2022-02-20 04:45:20|13886.61|13766.61|13886.4|13766.4|13887.18|13767.18|13886.4|13766.4|8
1645332330000|2022-02-20 04:45:30|13886.34|13766.34|13887.85|13767.85|13887.85|13767.85|13886.3|13766.3|10
1645332340000|2022-02-20 04:45:40|13887.87|13767.87|13890.16|13770.16|13890.16|13770.16|13887.55|13767.55|9
1645332350000|2022-02-20 04:45:50|13891.03|13771.03|13895.18|13775.18|13895.18|13775.18|13891.03|13771.03|10
1645332360000|2022-02-20 04:46:00|13895.4|13775.4|13896.26|13776.26|13896.26|13776.26|13895.36|13775.36|10
1645332370000|2022-02-20 04:46:10|13896.72|13776.72|13895.26|13775.26|13897.38|13777.38|13895.26|13775.26|9
1645332380000|2022-02-20 04:46:20|13894.69|13774.69|13892.39|13772.39|13894.69|13774.69|13892.39|13772.39|10
1645332390000|2022-02-20 04:46:30|13892.35|13772.35|13889.25|13769.25|13892.35|13772.35|13889.21|13769.21|10
1645332400000|2022-02-20 04:46:40|13889.42|13769.42|13889.54|13769.54|13890.34|13770.34|13889.42|13769.42|10
1645332410000|2022-02-20 04:46:50|13889.53|13769.53|13889.7|13769.7|13889.86|13769.86|13889.4|13769.4|9
1645332420000|2022-02-20 04:47:00|13889.6|13769.6|13888.03|13768.03|13889.6|13769.6|13888.03|13768.03|10
1645332430000|2022-02-20 04:47:10|13887.95|13767.95|13884.01|13764.01|13887.95|13767.95|13884.01|13764.01|10
1645332440000|2022-02-20 04:47:20|13883.86|13763.86|13881.12|13761.12|13883.86|13763.86|13881.12|13761.12|10
1645332450000|2022-02-20 04:47:30|13880.71|13760.71|13878.69|13758.69|13880.71|13760.71|13878.59|13758.59|10
1645332460000|2022-02-20 04:47:40|13878.66|13758.66|13878.22|13758.22|13878.94|13758.94|13878.22|13758.22|10
1645332470000|2022-02-20 04:47:50|13878.42|13758.42|13875.8|13755.8|13878.42|13758.42|13875.8|13755.8|10
1645332480000|2022-02-20 04:48:00|13875.22|13755.22|13877.35|13757.35|13877.35|13757.35|13874.17|13754.17|10
1645332490000|2022-02-20 04:48:10|13877.23|13757.23|13879.05|13759.05|13879.14|13759.14|13877.23|13757.23|9
1645332500000|2022-02-20 04:48:20|13878.54|13758.54|13879.96|13759.96|13879.96|13759.96|13878.28|13758.28|9
1645332510000|2022-02-20 04:48:30|13880.24|13760.24|13882.98|13762.98|13882.98|13762.98|13880.24|13760.24|10
1645332520000|2022-02-20 04:48:40|13883.16|13763.16|13883.32|13763.32|13883.41|13763.41|13883.16|13763.16|9
1645332530000|2022-02-20 04:48:50|13883.37|13763.37|13883.26|13763.26|13883.37|13763.37|13882.63|13762.63|10
1645332540000|2022-02-20 04:49:00|13883.06|13763.06|13885.9|13765.9|13885.9|13765.9|13882.98|13762.98|10
1645332550000|2022-02-20 04:49:10|13885.94|13765.94|13888.33|13768.33|13888.34|13768.34|13885.94|13765.94|10
1645332560000|2022-02-20 04:49:20|13889.09|13769.09|13890.52|13770.52|13890.52|13770.52|13889.09|13769.09|9
1645332570000|2022-02-20 04:49:30|13890.68|13770.68|13892.33|13772.33|13892.33|13772.33|13890.24|13770.24|10
1645332580000|2022-02-20 04:49:40|13892.29|13772.29|13894.1|13774.1|13894.1|13774.1|13892.29|13772.29|9
1645332590000|2022-02-20 04:49:50|13893.93|13773.93|13893.05|13773.05|13894.07|13774.07|13893.05|13773.05|10
1645332600000|2022-02-20 04:50:00|13892.87|13772.87|13893.3|13773.3|13893.35|13773.35|13892.69|13772.69|9
1645332610000|2022-02-20 04:50:10|13893.22|13773.22|13890.47|13770.47|13893.22|13773.22|13890.34|13770.34|9
1645332620000|2022-02-20 04:50:20|13890.61|13770.61|13891.35|13771.35|13891.36|13771.36|13890.61|13770.61|8
1645332630000|2022-02-20 04:50:30|13891.28|13771.28|13892.25|13772.25|13892.9|13772.9|13891.2|13771.2|9
1645332640000|2022-02-20 04:50:40|13891.97|13771.97|13892.26|13772.26|13892.26|13772.26|13890.41|13770.41|10
1645332650000|2022-02-20 04:50:50|13892.24|13772.24|13894.3|13774.3|13894.3|13774.3|13892.24|13772.24|10
1645332660000|2022-02-20 04:51:00|13894.71|13774.71|13899.31|13779.31|13899.31|13779.31|13894.71|13774.71|10
1645332670000|2022-02-20 04:51:10|13899.88|13779.88|13900.65|13780.65|13900.65|13780.65|13899.86|13779.86|10
1645332680000|2022-02-20 04:51:20|13900.91|13780.91|13902.32|13782.32|13902.67|13782.67|13900.91|13780.91|10
1645332690000|2022-02-20 04:51:30|13902.75|13782.75|13901.85|13781.85|13903.43|13783.43|13901.77|13781.77|10
1645332700000|2022-02-20 04:51:40|13901.57|13781.57|13899.86|13779.86|13901.57|13781.57|13899.86|13779.86|10
1645332710000|2022-02-20 04:51:50|13898.6|13778.6|13893.39|13773.39|13898.6|13778.6|13893.39|13773.39|10
1645332720000|2022-02-20 04:52:00|13893.05|13773.05|13891.76|13771.76|13893.05|13773.05|13891.63|13771.63|9
1645332730000|2022-02-20 04:52:10|13891.93|13771.93|13887.82|13767.82|13891.93|13771.93|13887.82|13767.82|10
1645332740000|2022-02-20 04:52:20|13887.57|13767.57|13887.26|13767.26|13887.57|13767.57|13886.68|13766.68|10
1645332750000|2022-02-20 04:52:30|13887.23|13767.23|13884.07|13764.07|13887.26|13767.26|13884.07|13764.07|10
1645332760000|2022-02-20 04:52:40|13884.06|13764.06|13883.14|13763.14|13884.06|13764.06|13882.07|13762.07|10
1645332770000|2022-02-20 04:52:50|13883.22|13763.22|13882.92|13762.92|13883.22|13763.22|13882.82|13762.82|8
1645332780000|2022-02-20 04:53:00|13882.98|13762.98|13882.89|13762.89|13883.46|13763.46|13882.63|13762.63|9
1645332790000|2022-02-20 04:53:10|13882.84|13762.84|13881.84|13761.84|13883.74|13763.74|13881.84|13761.84|10
1645332800000|2022-02-20 04:53:20|13881.8|13761.8|13881.79|13761.79|13882.2|13762.2|13881.71|13761.71|10
1645332810000|2022-02-20 04:53:30|13881.81|13761.81|13877.33|13757.33|13881.84|13761.84|13877.33|13757.33|10
1645332820000|2022-02-20 04:53:40|13875.75|13755.75|13872.54|13752.54|13875.75|13755.75|13871.92|13751.92|10
1645332830000|2022-02-20 04:53:50|13872.79|13752.79|13872.22|13752.22|13873.16|13753.16|13871.17|13751.17|10
1645332840000|2022-02-20 04:54:00|13873.01|13753.01|13874.64|13754.64|13874.92|13754.92|13873.01|13753.01|10
1645332850000|2022-02-20 04:54:10|13874.94|13754.94|13874.72|13754.72|13874.94|13754.94|13874.56|13754.56|10
1645332860000|2022-02-20 04:54:20|13874.29|13754.29|13873.72|13753.72|13874.29|13754.29|13873.69|13753.69|10
1645332870000|2022-02-20 04:54:30|13872.91|13752.91|13871.48|13751.48|13872.91|13752.91|13871.25|13751.25|10
1645332880000|2022-02-20 04:54:40|13871.63|13751.63|13873.18|13753.18|13873.18|13753.18|13871.63|13751.63|8
1645332890000|2022-02-20 04:54:50|13873.34|13753.34|13880.88|13760.88|13880.88|13760.88|13873.34|13753.34|10
1645332900000|2022-02-20 04:55:00|13881.58|13761.58|13884.42|13764.42|13884.42|13764.42|13881.58|13761.58|10
1645332910000|2022-02-20 04:55:10|13884.71|13764.71|13885.17|13765.17|13885.36|13765.36|13884.71|13764.71|10
1645332920000|2022-02-20 04:55:20|13885.12|13765.12|13885.96|13765.96|13885.96|13765.96|13884.74|13764.74|10
1645332930000|2022-02-20 04:55:30|13886.16|13766.16|13886.63|13766.63|13886.63|13766.63|13885.58|13765.58|10
1645332940000|2022-02-20 04:55:40|13886.67|13766.67|13887.49|13767.49|13887.49|13767.49|13886.67|13766.67|8
1645332950000|2022-02-20 04:55:50|13887.54|13767.54|13888.72|13768.72|13889.25|13769.25|13887.49|13767.49|10
1645332960000|2022-02-20 04:56:00|13889.2|13769.2|13887.71|13767.71|13889.2|13769.2|13887.37|13767.37|10
1645332970000|2022-02-20 04:56:10|13887|13767|13887.02|13767.02|13887.02|13767.02|13886.43|13766.43|10
1645332980000|2022-02-20 04:56:20|13887.04|13767.04|13886.16|13766.16|13887.13|13767.13|13886.16|13766.16|9
1645332990000|2022-02-20 04:56:30|13886.26|13766.26|13886.37|13766.37|13886.55|13766.55|13886.15|13766.15|9
1645333000000|2022-02-20 04:56:40|13886.57|13766.57|13885.63|13765.63|13886.59|13766.59|13885.63|13765.63|10
1645333010000|2022-02-20 04:56:50|13885.28|13765.28|13883.88|13763.88|13885.28|13765.28|13883.88|13763.88|10
1645333020000|2022-02-20 04:57:00|13882.96|13762.96|13883.24|13763.24|13883.8|13763.8|13882.59|13762.59|10
1645333030000|2022-02-20 04:57:10|13882.4|13762.4|13879.4|13759.4|13882.4|13762.4|13879.4|13759.4|10
1645333040000|2022-02-20 04:57:20|13879.16|13759.16|13879.13|13759.13|13879.21|13759.21|13879.05|13759.05|10
1645333050000|2022-02-20 04:57:30|13879.12|13759.12|13877.93|13757.93|13879.16|13759.16|13877.93|13757.93|8
1645333060000|2022-02-20 04:57:40|13877.96|13757.96|13877.82|13757.82|13878.24|13758.24|13877.73|13757.73|10
1645333070000|2022-02-20 04:57:50|13878.1|13758.1|13877.1|13757.1|13878.1|13758.1|13877.1|13757.1|10
1645333080000|2022-02-20 04:58:00|13877.61|13757.61|13877.19|13757.19|13877.65|13757.65|13877.15|13757.15|10
1645333090000|2022-02-20 04:58:10|13876.96|13756.96|13872.96|13752.96|13876.96|13756.96|13872.96|13752.96|10
1645333100000|2022-02-20 04:58:20|13872.41|13752.41|13872.51|13752.51|13872.91|13752.91|13871.72|13751.72|10
1645333110000|2022-02-20 04:58:30|13872.85|13752.85|13872.17|13752.17|13872.89|13752.89|13872|13752|10
1645333120000|2022-02-20 04:58:40|13872.21|13752.21|13869.71|13749.71|13872.7|13752.7|13869.71|13749.71|9
1645333130000|2022-02-20 04:58:50|13868.57|13748.57|13868.88|13748.88|13869.07|13749.07|13868.46|13748.46|9
1645333140000|2022-02-20 04:59:00|13868.54|13748.54|13867.66|13747.66|13868.93|13748.93|13867.66|13747.66|10
1645333150000|2022-02-20 04:59:10|13867.09|13747.09|13858.28|13738.28|13867.09|13747.09|13858.28|13738.28|10
1645333160000|2022-02-20 04:59:20|13857.6|13737.6|13851.36|13731.36|13857.81|13737.81|13851.36|13731.36|10
1645333170000|2022-02-20 04:59:30|13847.43|13727.43|13840.91|13720.91|13847.43|13727.43|13840.91|13720.91|10
1645333180000|2022-02-20 04:59:40|13840.96|13720.96|13839.62|13719.62|13841.24|13721.24|13839.62|13719.62|10
1645333190000|2022-02-20 04:59:50|13840.44|13720.44|13842.55|13722.55|13842.75|13722.75|13840.44|13720.44|10
1645333200000|2022-02-20 05:00:00|13842.53|13722.53|13841.99|13721.99|13844.04|13724.04|13841.99|13721.99|10
1645333210000|2022-02-20 05:00:10|13842.52|13722.52|13848.93|13728.93|13848.93|13728.93|13842.52|13722.52|10
1645333220000|2022-02-20 05:00:20|13848.65|13728.65|13854.21|13734.21|13854.21|13734.21|13848.65|13728.65|10
1645333230000|2022-02-20 05:00:30|13854.5|13734.5|13856.68|13736.68|13856.68|13736.68|13854.5|13734.5|10
1645333240000|2022-02-20 05:00:40|13856.75|13736.75|13856.55|13736.55|13857.22|13737.22|13856.32|13736.32|10
1645333250000|2022-02-20 05:00:50|13856.89|13736.89|13855.24|13735.24|13857.02|13737.02|13855.24|13735.24|9
1645333260000|2022-02-20 05:01:00|13855.07|13735.07|13852.88|13732.88|13855.07|13735.07|13852.88|13732.88|9
1645333270000|2022-02-20 05:01:10|13853.01|13733.01|13847.85|13727.85|13853.01|13733.01|13847.85|13727.85|10
1645333280000|2022-02-20 05:01:20|13846.36|13726.36|13851.39|13731.39|13851.63|13731.63|13845.16|13725.16|10
1645333290000|2022-02-20 05:01:30|13851.59|13731.59|13853.83|13733.83|13853.83|13733.83|13851.59|13731.59|10
1645333300000|2022-02-20 05:01:40|13855.02|13735.02|13855.95|13735.95|13858.46|13738.46|13855.02|13735.02|10
1645333310000|2022-02-20 05:01:50|13855.66|13735.66|13858.39|13738.39|13858.39|13738.39|13855.32|13735.32|10
1645333320000|2022-02-20 05:02:00|13859.32|13739.32|13861.41|13741.41|13862.44|13742.44|13859.32|13739.32|10
1645333330000|2022-02-20 05:02:10|13862.23|13742.23|13864.7|13744.7|13864.71|13744.71|13862.23|13742.23|10
1645333340000|2022-02-20 05:02:20|13864.84|13744.84|13865.44|13745.44|13865.8|13745.8|13864.84|13744.84|10
1645333350000|2022-02-20 05:02:30|13865.16|13745.16|13863.92|13743.92|13865.63|13745.63|13863.76|13743.76|10
1645333360000|2022-02-20 05:02:40|13863.82|13743.82|13862.96|13742.96|13863.82|13743.82|13862.83|13742.83|10
1645333370000|2022-02-20 05:02:50|13862.5|13742.5|13855.5|13735.5|13862.5|13742.5|13855.14|13735.14|10
1645333380000|2022-02-20 05:03:00|13855.54|13735.54|13859.35|13739.35|13859.35|13739.35|13855.54|13735.54|10
1645333390000|2022-02-20 05:03:10|13859.5|13739.5|13859.76|13739.76|13859.76|13739.76|13859.32|13739.32|10
1645333400000|2022-02-20 05:03:20|13860.29|13740.29|13862.21|13742.21|13862.21|13742.21|13860.29|13740.29|10
1645333410000|2022-02-20 05:03:30|13862.24|13742.24|13863.33|13743.33|13863.46|13743.46|13862.24|13742.24|10
1645333420000|2022-02-20 05:03:40|13863.68|13743.68|13866.16|13746.16|13866.16|13746.16|13863.24|13743.24|10
1645333430000|2022-02-20 05:03:50|13866.73|13746.73|13871.94|13751.94|13871.94|13751.94|13866.73|13746.73|10
1645333440000|2022-02-20 05:04:00|13872.94|13752.94|13875.11|13755.11|13875.48|13755.48|13872.94|13752.94|10
1645333450000|2022-02-20 05:04:10|13874.66|13754.66|13875.78|13755.78|13875.78|13755.78|13874.25|13754.25|10
1645333460000|2022-02-20 05:04:20|13876.17|13756.17|13875.86|13755.86|13876.24|13756.24|13875.45|13755.45|10
1645333470000|2022-02-20 05:04:30|13876.05|13756.05|13876.52|13756.52|13876.52|13756.52|13875.5|13755.5|10
1645333480000|2022-02-20 05:04:40|13876.22|13756.22|13876.28|13756.28|13876.61|13756.61|13876.22|13756.22|10
1645333490000|2022-02-20 05:04:50|13875.89|13755.89|13875.33|13755.33|13875.89|13755.89|13874.87|13754.87|9
1645333500000|2022-02-20 05:05:00|13875.06|13755.06|13876.12|13756.12|13876.12|13756.12|13874.86|13754.86|10
1645333510000|2022-02-20 05:05:10|13877.27|13757.27|13878.77|13758.77|13878.92|13758.92|13877.23|13757.23|10
1645333520000|2022-02-20 05:05:20|13878.98|13758.98|13880.98|13760.98|13881.67|13761.67|13878.98|13758.98|10
1645333530000|2022-02-20 05:05:30|13881.02|13761.02|13883.22|13763.22|13883.22|13763.22|13880.5|13760.5|9
1645333540000|2022-02-20 05:05:40|13883.16|13763.16|13886.39|13766.39|13886.39|13766.39|13883.16|13763.16|10
1645333550000|2022-02-20 05:05:50|13885.93|13765.93|13886.88|13766.88|13886.88|13766.88|13885.93|13765.93|10
1645333560000|2022-02-20 05:06:00|13886.82|13766.82|13886.45|13766.45|13888.07|13768.07|13886.45|13766.45|10
1645333570000|2022-02-20 05:06:10|13886.18|13766.18|13884.03|13764.03|13886.18|13766.18|13883.7|13763.7|10
1645333580000|2022-02-20 05:06:20|13884.28|13764.28|13885.28|13765.28|13885.28|13765.28|13884.28|13764.28|10
1645333590000|2022-02-20 05:06:30|13885.93|13765.93|13888.1|13768.1|13888.1|13768.1|13885.93|13765.93|10
1645333600000|2022-02-20 05:06:40|13888.08|13768.08|13888.87|13768.87|13888.87|13768.87|13887.81|13767.81|10
1645333610000|2022-02-20 05:06:50|13888.76|13768.76|13888.83|13768.83|13889.43|13769.43|13888.66|13768.66|8
1645333620000|2022-02-20 05:07:00|13888.1|13768.1|13887.12|13767.12|13888.1|13768.1|13887|13767|10
1645333630000|2022-02-20 05:07:10|13887.02|13767.02|13887.29|13767.29|13887.38|13767.38|13886.67|13766.67|10
1645333640000|2022-02-20 05:07:20|13887.38|13767.38|13887.59|13767.59|13888.03|13768.03|13887.33|13767.33|10
1645333650000|2022-02-20 05:07:30|13887.38|13767.38|13886.34|13766.34|13887.38|13767.38|13886.3|13766.3|9
1645333660000|2022-02-20 05:07:40|13886.31|13766.31|13884.73|13764.73|13886.41|13766.41|13884.73|13764.73|9
1645333670000|2022-02-20 05:07:50|13884.82|13764.82|13886.06|13766.06|13886.12|13766.12|13884.82|13764.82|10
1645333680000|2022-02-20 05:08:00|13885.78|13765.78|13885.83|13765.83|13886|13766|13885.72|13765.72|9
1645333690000|2022-02-20 05:08:10|13885.55|13765.55|13884.77|13764.77|13885.82|13765.82|13884.75|13764.75|10
1645333700000|2022-02-20 05:08:20|13884.8|13764.8|13886.54|13766.54|13886.54|13766.54|13884.8|13764.8|9
1645333710000|2022-02-20 05:08:30|13886.85|13766.85|13887.85|13767.85|13887.87|13767.87|13886.8|13766.8|10
1645333720000|2022-02-20 05:08:40|13887.92|13767.92|13885.99|13765.99|13887.92|13767.92|13885.77|13765.77|10
1645333730000|2022-02-20 05:08:50|13886.27|13766.27|13885.81|13765.81|13886.57|13766.57|13885.81|13765.81|10
1645333740000|2022-02-20 05:09:00|13885.89|13765.89|13884.89|13764.89|13886.04|13766.04|13884.58|13764.58|10
1645333750000|2022-02-20 05:09:10|13885.04|13765.04|13885.88|13765.88|13885.91|13765.91|13884.85|13764.85|10
1645333760000|2022-02-20 05:09:20|13885.97|13765.97|13886.21|13766.21|13886.21|13766.21|13885.91|13765.91|9
1645333770000|2022-02-20 05:09:30|13886.1|13766.1|13886.95|13766.95|13886.97|13766.97|13886.1|13766.1|9
1645333780000|2022-02-20 05:09:40|13886.94|13766.94|13886.91|13766.91|13887.12|13767.12|13886.63|13766.63|8
1645333790000|2022-02-20 05:09:50|13886.61|13766.61|13886.15|13766.15|13886.82|13766.82|13886.14|13766.14|8
1645333800000|2022-02-20 05:10:00|13886.24|13766.24|13886.33|13766.33|13886.56|13766.56|13886.12|13766.12|9
1645333810000|2022-02-20 05:10:10|13886.26|13766.26|13887.63|13767.63|13887.63|13767.63|13886.26|13766.26|10
1645333820000|2022-02-20 05:10:20|13888.91|13768.91|13893.29|13773.29|13893.37|13773.37|13888.91|13768.91|10
1645333830000|2022-02-20 05:10:30|13893.5|13773.5|13896.02|13776.02|13896.02|13776.02|13893.34|13773.34|10
1645333840000|2022-02-20 05:10:40|13895.96|13775.96|13901.61|13781.61|13901.61|13781.61|13895.96|13775.96|10
1645333850000|2022-02-20 05:10:50|13901.56|13781.56|13902.22|13782.22|13902.9|13782.9|13901.56|13781.56|10
1645333860000|2022-02-20 05:11:00|13901.93|13781.93|13902.85|13782.85|13902.85|13782.85|13901.2|13781.2|10
1645333870000|2022-02-20 05:11:10|13903.33|13783.33|13905.56|13785.56|13905.6|13785.6|13903.33|13783.33|10
1645333880000|2022-02-20 05:11:20|13905.68|13785.68|13907.88|13787.88|13907.92|13787.92|13905.68|13785.68|10
1645333890000|2022-02-20 05:11:30|13908.39|13788.39|13909.43|13789.43|13909.75|13789.75|13908.39|13788.39|9
1645333900000|2022-02-20 05:11:40|13909.23|13789.23|13909.91|13789.91|13909.91|13789.91|13908.79|13788.79|10
1645333910000|2022-02-20 05:11:50|13909.92|13789.92|13910.73|13790.73|13910.73|13790.73|13909.92|13789.92|10
1645333920000|2022-02-20 05:12:00|13910.82|13790.82|13913.56|13793.56|13913.7|13793.7|13910.82|13790.82|10
1645333930000|2022-02-20 05:12:10|13913.71|13793.71|13916.25|13796.25|13916.25|13796.25|13913.71|13793.71|10
1645333940000|2022-02-20 05:12:20|13916.23|13796.23|13918.6|13798.6|13918.6|13798.6|13916.23|13796.23|9
1645333950000|2022-02-20 05:12:30|13918.69|13798.69|13921.9|13801.9|13921.9|13801.9|13918.69|13798.69|10
1645333960000|2022-02-20 05:12:40|13922.22|13802.22|13920.78|13800.78|13922.39|13802.39|13920.62|13800.62|10
1645333970000|2022-02-20 05:12:50|13920.59|13800.59|13920.09|13800.09|13921.39|13801.39|13920.09|13800.09|10
1645333980000|2022-02-20 05:13:00|13919.92|13799.92|13918.73|13798.73|13919.92|13799.92|13918.6|13798.6|9
1645333990000|2022-02-20 05:13:10|13919.1|13799.1|13918.48|13798.48|13919.14|13799.14|13918.48|13798.48|10
1645334000000|2022-02-20 05:13:20|13918.61|13798.61|13918.28|13798.28|13918.61|13798.61|13917.65|13797.65|10
1645334010000|2022-02-20 05:13:30|13918.1|13798.1|13919|13799|13919.15|13799.15|13918.1|13798.1|10
1645334020000|2022-02-20 05:13:40|13918.87|13798.87|13918.49|13798.49|13918.87|13798.87|13918.49|13798.49|10
1645334030000|2022-02-20 05:13:50|13918.28|13798.28|13919.68|13799.68|13919.79|13799.79|13918.28|13798.28|10
1645334040000|2022-02-20 05:14:00|13919.91|13799.91|13919.68|13799.68|13920.05|13800.05|13919.6|13799.6|8
1645334050000|2022-02-20 05:14:10|13919.62|13799.62|13919.27|13799.27|13919.62|13799.62|13918.7|13798.7|10
1645334060000|2022-02-20 05:14:20|13919.18|13799.18|13919.61|13799.61|13919.61|13799.61|13919.04|13799.04|9
1645334070000|2022-02-20 05:14:30|13919.82|13799.82|13919.33|13799.33|13920.1|13800.1|13919.33|13799.33|9
1645334080000|2022-02-20 05:14:40|13919.25|13799.25|13917.85|13797.85|13919.25|13799.25|13917.85|13797.85|9
1645334090000|2022-02-20 05:14:50|13917.55|13797.55|13918.66|13798.66|13918.66|13798.66|13917.55|13797.55|9
1645334100000|2022-02-20 05:15:00|13918.89|13798.89|13919.23|13799.23|13919.94|13799.94|13918.89|13798.89|9
1645334110000|2022-02-20 05:15:10|13919.34|13799.34|13917.15|13797.15|13919.49|13799.49|13917.15|13797.15|10
1645334120000|2022-02-20 05:15:20|13918.13|13798.13|13913.57|13793.57|13918.13|13798.13|13913.57|13793.57|9
1645334130000|2022-02-20 05:15:30|13913.18|13793.18|13910.16|13790.16|13913.18|13793.18|13910.16|13790.16|9
1645334140000|2022-02-20 05:15:40|13910.11|13790.11|13910.63|13790.63|13910.86|13790.86|13909.35|13789.35|10
1645334150000|2022-02-20 05:15:50|13910.02|13790.02|13908.48|13788.48|13910.05|13790.05|13908.46|13788.46|10
1645334160000|2022-02-20 05:16:00|13908.37|13788.37|13907.53|13787.53|13908.37|13788.37|13907.41|13787.41|10
1645334170000|2022-02-20 05:16:10|13907.56|13787.56|13908.38|13788.38|13908.38|13788.38|13907.56|13787.56|10
1645334180000|2022-02-20 05:16:20|13908.24|13788.24|13908.7|13788.7|13908.7|13788.7|13908.19|13788.19|10
1645334190000|2022-02-20 05:16:30|13908.66|13788.66|13909.18|13789.18|13909.27|13789.27|13908.1|13788.1|9
1645334200000|2022-02-20 05:16:40|13909.12|13789.12|13908.25|13788.25|13909.12|13789.12|13908.25|13788.25|10
1645334210000|2022-02-20 05:16:50|13908.35|13788.35|13908.45|13788.45|13908.45|13788.45|13907.75|13787.75|10
1645334220000|2022-02-20 05:17:00|13908.31|13788.31|13909.22|13789.22|13909.25|13789.25|13908.26|13788.26|9
1645334230000|2022-02-20 05:17:10|13909.1|13789.1|13910.58|13790.58|13910.77|13790.77|13909.1|13789.1|9
1645334240000|2022-02-20 05:17:20|13910.42|13790.42|13910.97|13790.97|13911.3|13791.3|13910.42|13790.42|9
1645334250000|2022-02-20 05:17:30|13910.94|13790.94|13911.48|13791.48|13911.49|13791.49|13910.94|13790.94|7
1645334260000|2022-02-20 05:17:40|13911.55|13791.55|13912.44|13792.44|13912.5|13792.5|13911.55|13791.55|10
1645334270000|2022-02-20 05:17:50|13912.62|13792.62|13914.63|13794.63|13914.81|13794.81|13912.54|13792.54|10
1645334280000|2022-02-20 05:18:00|13914.78|13794.78|13914.89|13794.89|13915.21|13795.21|13914.76|13794.76|10
1645334290000|2022-02-20 05:18:10|13914.88|13794.88|13915.14|13795.14|13915.14|13795.14|13914.45|13794.45|10
1645334300000|2022-02-20 05:18:20|13915.25|13795.25|13920.01|13800.01|13920.01|13800.01|13915.25|13795.25|10
1645334310000|2022-02-20 05:18:30|13920.22|13800.22|13924.6|13804.6|13924.6|13804.6|13920.22|13800.22|9
1645334320000|2022-02-20 05:18:40|13926|13806|13926.35|13806.35|13927.38|13807.38|13926|13806|9
1645334330000|2022-02-20 05:18:50|13926.71|13806.71|13924.1|13804.1|13926.9|13806.9|13924.1|13804.1|10
1645334340000|2022-02-20 05:19:00|13923.75|13803.75|13923.36|13803.36|13923.75|13803.75|13923.36|13803.36|10
1645334350000|2022-02-20 05:19:10|13923.37|13803.37|13924.23|13804.23|13924.23|13804.23|13923.06|13803.06|10
1645334360000|2022-02-20 05:19:20|13924.03|13804.03|13923.34|13803.34|13924.15|13804.15|13923.34|13803.34|10
1645334370000|2022-02-20 05:19:30|13923.02|13803.02|13918.88|13798.88|13923.02|13803.02|13918.88|13798.88|10
1645334380000|2022-02-20 05:19:40|13918.91|13798.91|13918.71|13798.71|13918.97|13798.97|13918.59|13798.59|10
1645334390000|2022-02-20 05:19:50|13918.37|13798.37|13916.19|13796.19|13918.37|13798.37|13916.19|13796.19|10
1645334400000|2022-02-20 05:20:00|13916.28|13796.28|13912.85|13792.85|13916.28|13796.28|13912.85|13792.85|10
1645334410000|2022-02-20 05:20:10|13912.38|13792.38|13911.2|13791.2|13912.38|13792.38|13910.72|13790.72|10
1645334420000|2022-02-20 05:20:20|13911.56|13791.56|13910.17|13790.17|13911.9|13791.9|13910.17|13790.17|10
1645334430000|2022-02-20 05:20:30|13910.28|13790.28|13908.93|13788.93|13910.28|13790.28|13908.69|13788.69|8
1645334440000|2022-02-20 05:20:40|13908.62|13788.62|13909.93|13789.93|13909.93|13789.93|13908.62|13788.62|10
1645334450000|2022-02-20 05:20:50|13909.89|13789.89|13911|13791|13911|13791|13909.89|13789.89|10
1645334460000|2022-02-20 05:21:00|13910.91|13790.91|13910.7|13790.7|13911.31|13791.31|13910.7|13790.7|10
1645334470000|2022-02-20 05:21:10|13910.79|13790.79|13908.83|13788.83|13910.79|13790.79|13908.69|13788.69|10
1645334480000|2022-02-20 05:21:20|13908.66|13788.66|13908.42|13788.42|13908.93|13788.93|13908.42|13788.42|9
1645334490000|2022-02-20 05:21:30|13908.21|13788.21|13904.09|13784.09|13908.21|13788.21|13904.09|13784.09|10
1645334500000|2022-02-20 05:21:40|13903.85|13783.85|13898.87|13778.87|13903.85|13783.85|13898.87|13778.87|9
1645334510000|2022-02-20 05:21:50|13898.23|13778.23|13897.25|13777.25|13898.23|13778.23|13896.95|13776.95|10
1645334520000|2022-02-20 05:22:00|13897.2|13777.2|13897.82|13777.82|13898.19|13778.19|13897.11|13777.11|10
1645334530000|2022-02-20 05:22:10|13897.71|13777.71|13894.08|13774.08|13897.71|13777.71|13894.08|13774.08|10
1645334540000|2022-02-20 05:22:20|13894.93|13774.93|13894.31|13774.31|13895.14|13775.14|13894.31|13774.31|10
1645334550000|2022-02-20 05:22:30|13893.96|13773.96|13892.81|13772.81|13894.04|13774.04|13892.3|13772.3|9
1645334560000|2022-02-20 05:22:40|13893.11|13773.11|13895.4|13775.4|13895.4|13775.4|13893.1|13773.1|10
1645334570000|2022-02-20 05:22:50|13895.31|13775.31|13894.86|13774.86|13895.31|13775.31|13894.77|13774.77|10
1645334580000|2022-02-20 05:23:00|13894.79|13774.79|13894.2|13774.2|13894.88|13774.88|13894.08|13774.08|9
1645334590000|2022-02-20 05:23:10|13894.35|13774.35|13893.08|13773.08|13894.35|13774.35|13893.05|13773.05|10
1645334600000|2022-02-20 05:23:20|13892.93|13772.93|13893.2|13773.2|13894.49|13774.49|13892.93|13772.93|10
1645334610000|2022-02-20 05:23:30|13892.42|13772.42|13890.95|13770.95|13892.42|13772.42|13890.95|13770.95|10
1645334620000|2022-02-20 05:23:40|13889.99|13769.99|13890.1|13770.1|13890.18|13770.18|13889.98|13769.98|8
1645334630000|2022-02-20 05:23:50|13890.18|13770.18|13889.65|13769.65|13890.18|13770.18|13889.44|13769.44|9
1645334640000|2022-02-20 05:24:00|13889.25|13769.25|13887.67|13767.67|13889.27|13769.27|13887.66|13767.66|10
1645334650000|2022-02-20 05:24:10|13888.24|13768.24|13887.47|13767.47|13888.24|13768.24|13887.2|13767.2|10
1645334660000|2022-02-20 05:24:20|13887.26|13767.26|13884.55|13764.55|13887.26|13767.26|13884.55|13764.55|9
1645334670000|2022-02-20 05:24:30|13884.81|13764.81|13879.23|13759.23|13885.43|13765.43|13879.23|13759.23|10
1645334680000|2022-02-20 05:24:40|13879.21|13759.21|13878.94|13758.94|13879.21|13759.21|13878.16|13758.16|9
1645334690000|2022-02-20 05:24:50|13879.2|13759.2|13879.63|13759.63|13879.69|13759.69|13878.74|13758.74|10
1645334700000|2022-02-20 05:25:00|13879.67|13759.67|13878.54|13758.54|13880.43|13760.43|13878.54|13758.54|10
1645334710000|2022-02-20 05:25:10|13878.63|13758.63|13875.38|13755.38|13878.85|13758.85|13875.38|13755.38|10
1645334720000|2022-02-20 05:25:20|13875.3|13755.3|13870.6|13750.6|13875.49|13755.49|13870.54|13750.54|10
1645334730000|2022-02-20 05:25:30|13870.52|13750.52|13869.89|13749.89|13870.88|13750.88|13869.8|13749.8|10
1645334740000|2022-02-20 05:25:40|13869.88|13749.88|13870.27|13750.27|13870.27|13750.27|13869.4|13749.4|10
1645334750000|2022-02-20 05:25:50|13869.87|13749.87|13869.65|13749.65|13869.94|13749.94|13869.36|13749.36|10
1645334760000|2022-02-20 05:26:00|13869.85|13749.85|13871.18|13751.18|13871.36|13751.36|13869.85|13749.85|10
1645334770000|2022-02-20 05:26:10|13871.19|13751.19|13871.69|13751.69|13871.69|13751.69|13871.06|13751.06|10
1645334780000|2022-02-20 05:26:20|13872.8|13752.8|13877.41|13757.41|13877.41|13757.41|13872.8|13752.8|10
1645334790000|2022-02-20 05:26:30|13877.74|13757.74|13876.37|13756.37|13877.74|13757.74|13876.08|13756.08|10
1645334800000|2022-02-20 05:26:40|13876.29|13756.29|13877.28|13757.28|13877.28|13757.28|13876.29|13756.29|9
1645334810000|2022-02-20 05:26:50|13877.27|13757.27|13878.06|13758.06|13878.48|13758.48|13877.27|13757.27|9
1645334820000|2022-02-20 05:27:00|13877.87|13757.87|13879.42|13759.42|13879.42|13759.42|13877.76|13757.76|10
1645334830000|2022-02-20 05:27:10|13879.61|13759.61|13884.22|13764.22|13884.22|13764.22|13879.61|13759.61|10
1645334840000|2022-02-20 05:27:20|13884.95|13764.95|13886.99|13766.99|13886.99|13766.99|13884.29|13764.29|10
1645334850000|2022-02-20 05:27:30|13886.88|13766.88|13887.15|13767.15|13887.24|13767.24|13886.87|13766.87|7
1645334860000|2022-02-20 05:27:40|13886.85|13766.85|13886.75|13766.75|13887.03|13767.03|13885.87|13765.87|10
1645334870000|2022-02-20 05:27:50|13886.25|13766.25|13886.29|13766.29|13886.44|13766.44|13886.12|13766.12|8
1645334880000|2022-02-20 05:28:00|13886.35|13766.35|13887.9|13767.9|13888.06|13768.06|13886.07|13766.07|9
1645334890000|2022-02-20 05:28:10|13887.82|13767.82|13888.16|13768.16|13888.16|13768.16|13887.64|13767.64|10
1645334900000|2022-02-20 05:28:20|13887.88|13767.88|13889.09|13769.09|13889.09|13769.09|13887.88|13767.88|9
1645334910000|2022-02-20 05:28:30|13889.07|13769.07|13888.51|13768.51|13889.22|13769.22|13888.43|13768.43|9
1645334920000|2022-02-20 05:28:40|13887.98|13767.98|13886.62|13766.62|13887.98|13767.98|13886.62|13766.62|8
1645334930000|2022-02-20 05:28:50|13886.49|13766.49|13884.13|13764.13|13886.49|13766.49|13884.13|13764.13|10
1645334940000|2022-02-20 05:29:00|13884.22|13764.22|13880.4|13760.4|13884.22|13764.22|13880.4|13760.4|10
1645334950000|2022-02-20 05:29:10|13880.09|13760.09|13878.12|13758.12|13880.09|13760.09|13877.97|13757.97|9
1645334960000|2022-02-20 05:29:20|13878.37|13758.37|13875.12|13755.12|13878.46|13758.46|13875.12|13755.12|10
1645334970000|2022-02-20 05:29:30|13875.09|13755.09|13872.6|13752.6|13875.09|13755.09|13872.6|13752.6|10
1645334980000|2022-02-20 05:29:40|13872.47|13752.47|13864.02|13744.02|13872.47|13752.47|13864.02|13744.02|10
1645334990000|2022-02-20 05:29:50|13864.37|13744.37|13865.86|13745.86|13865.86|13745.86|13863.97|13743.97|10
1645335000000|2022-02-20 05:30:00|13866.07|13746.07|13866.94|13746.94|13867.43|13747.43|13866.07|13746.07|10
1645335010000|2022-02-20 05:30:10|13866.61|13746.61|13864.02|13744.02|13866.61|13746.61|13864.02|13744.02|10
1645335020000|2022-02-20 05:30:20|13863.7|13743.7|13863.22|13743.22|13863.7|13743.7|13862.58|13742.58|10
1645335030000|2022-02-20 05:30:30|13863.44|13743.44|13862.38|13742.38|13863.92|13743.92|13862.38|13742.38|9
1645335040000|2022-02-20 05:30:40|13862.14|13742.14|13855.95|13735.95|13862.14|13742.14|13855.95|13735.95|10
1645335050000|2022-02-20 05:30:50|13855.91|13735.91|13852.37|13732.37|13855.91|13735.91|13852.37|13732.37|10
1645335060000|2022-02-20 05:31:00|13852.1|13732.1|13849.75|13729.75|13852.1|13732.1|13849.75|13729.75|10
1645335070000|2022-02-20 05:31:10|13849.81|13729.81|13852.62|13732.62|13852.62|13732.62|13849.35|13729.35|10
1645335080000|2022-02-20 05:31:20|13853|13733|13853.77|13733.77|13853.91|13733.91|13853|13733|10
1645335090000|2022-02-20 05:31:30|13853.64|13733.64|13854.85|13734.85|13854.85|13734.85|13852.12|13732.12|9
1645335100000|2022-02-20 05:31:40|13855.42|13735.42|13859.42|13739.42|13859.42|13739.42|13855.39|13735.39|10
1645335110000|2022-02-20 05:31:50|13859.31|13739.31|13859.99|13739.99|13860.02|13740.02|13859.31|13739.31|10
1645335120000|2022-02-20 05:32:00|13859.92|13739.92|13859.74|13739.74|13860.09|13740.09|13859.52|13739.52|9
1645335130000|2022-02-20 05:32:10|13859.86|13739.86|13857.71|13737.71|13859.86|13739.86|13857.71|13737.71|10
1645335140000|2022-02-20 05:32:20|13857.57|13737.57|13858.57|13738.57|13859.16|13739.16|13857.57|13737.57|10
1645335150000|2022-02-20 05:32:30|13858.01|13738.01|13857.63|13737.63|13858.26|13738.26|13857.28|13737.28|10
1645335160000|2022-02-20 05:32:40|13857.33|13737.33|13857.01|13737.01|13857.33|13737.33|13857.01|13737.01|10
1645335170000|2022-02-20 05:32:50|13856.9|13736.9|13855.68|13735.68|13856.9|13736.9|13855.65|13735.65|10
1645335180000|2022-02-20 05:33:00|13855.56|13735.56|13854.52|13734.52|13855.56|13735.56|13854.52|13734.52|10
1645335190000|2022-02-20 05:33:10|13854.03|13734.03|13853.24|13733.24|13854.03|13734.03|13852.79|13732.79|10
1645335200000|2022-02-20 05:33:20|13853.39|13733.39|13853.39|13733.39|13854.22|13734.22|13853.21|13733.21|10
1645335210000|2022-02-20 05:33:30|13853.12|13733.12|13853.09|13733.09|13853.28|13733.28|13852.8|13732.8|10
1645335220000|2022-02-20 05:33:40|13853.26|13733.26|13853.44|13733.44|13853.78|13733.78|13853.26|13733.26|10
1645335230000|2022-02-20 05:33:50|13853.37|13733.37|13853.99|13733.99|13854.17|13734.17|13853.32|13733.32|9
1645335240000|2022-02-20 05:34:00|13854.28|13734.28|13851.57|13731.57|13854.28|13734.28|13851.57|13731.57|10
1645335250000|2022-02-20 05:34:10|13851.64|13731.64|13849.78|13729.78|13851.64|13731.64|13849.78|13729.78|10
1645335260000|2022-02-20 05:34:20|13849.69|13729.69|13848.79|13728.79|13849.69|13729.69|13848.79|13728.79|8
1645335270000|2022-02-20 05:34:30|13848.64|13728.64|13847.39|13727.39|13849.05|13729.05|13847.22|13727.22|9
1645335280000|2022-02-20 05:34:40|13847.49|13727.49|13849.96|13729.96|13850|13730|13847.4|13727.4|10
1645335290000|2022-02-20 05:34:50|13850.25|13730.25|13845.42|13725.42|13850.25|13730.25|13845.42|13725.42|10
1645335300000|2022-02-20 05:35:00|13845.17|13725.17|13842.16|13722.16|13845.41|13725.41|13842.11|13722.11|9
1645335310000|2022-02-20 05:35:10|13842.11|13722.11|13839.9|13719.9|13842.11|13722.11|13839.9|13719.9|9
1645335320000|2022-02-20 05:35:20|13839.98|13719.98|13833.88|13713.88|13839.98|13719.98|13833.88|13713.88|10
1645335330000|2022-02-20 05:35:30|13833.75|13713.75|13832.68|13712.68|13833.82|13713.82|13832.68|13712.68|10
1645335340000|2022-02-20 05:35:40|13831.97|13711.97|13831.56|13711.56|13832.5|13712.5|13831.56|13711.56|9
1645335350000|2022-02-20 05:35:50|13831.41|13711.41|13829.17|13709.17|13831.41|13711.41|13829.17|13709.17|10
1645335360000|2022-02-20 05:36:00|13829.08|13709.08|13830.64|13710.64|13830.71|13710.71|13828.81|13708.81|10
1645335370000|2022-02-20 05:36:10|13831.08|13711.08|13828.05|13708.05|13831.08|13711.08|13828.05|13708.05|10
1645335380000|2022-02-20 05:36:20|13827.67|13707.67|13823.52|13703.52|13827.67|13707.67|13823.24|13703.24|10
1645335390000|2022-02-20 05:36:30|13823.68|13703.68|13823.53|13703.53|13824.2|13704.2|13823.53|13703.53|10
1645335400000|2022-02-20 05:36:40|13823.56|13703.56|13822.74|13702.74|13823.71|13703.71|13822.74|13702.74|10
1645335410000|2022-02-20 05:36:50|13822.99|13702.99|13824.34|13704.34|13824.34|13704.34|13822.84|13702.84|10
1645335420000|2022-02-20 05:37:00|13825.21|13705.21|13826.46|13706.46|13826.79|13706.79|13825.21|13705.21|9
1645335430000|2022-02-20 05:37:10|13826.48|13706.48|13827.89|13707.89|13827.98|13707.98|13826.45|13706.45|10
1645335440000|2022-02-20 05:37:20|13829.27|13709.27|13830.7|13710.7|13830.87|13710.87|13829.27|13709.27|10
1645335450000|2022-02-20 05:37:30|13830.58|13710.58|13829.39|13709.39|13830.58|13710.58|13829.39|13709.39|9
1645335460000|2022-02-20 05:37:40|13829.47|13709.47|13828.28|13708.28|13829.58|13709.58|13828.28|13708.28|10
1645335470000|2022-02-20 05:37:50|13827.95|13707.95|13826.21|13706.21|13827.95|13707.95|13826.12|13706.12|10
1645335480000|2022-02-20 05:38:00|13826.33|13706.33|13823.74|13703.74|13826.59|13706.59|13823.74|13703.74|10
1645335490000|2022-02-20 05:38:10|13823.67|13703.67|13818.78|13698.78|13823.67|13703.67|13818.78|13698.78|10
1645335500000|2022-02-20 05:38:20|13818.35|13698.35|13817.22|13697.22|13818.35|13698.35|13817.22|13697.22|10
1645335510000|2022-02-20 05:38:30|13818.67|13698.67|13824.98|13704.98|13824.98|13704.98|13818.67|13698.67|10
1645335520000|2022-02-20 05:38:40|13825.13|13705.13|13825.79|13705.79|13825.79|13705.79|13824.49|13704.49|10
1645335530000|2022-02-20 05:38:50|13825.66|13705.66|13828.86|13708.86|13828.86|13708.86|13825.66|13705.66|10
1645335540000|2022-02-20 05:39:00|13828.68|13708.68|13830.75|13710.75|13830.78|13710.78|13828.68|13708.68|10
1645335550000|2022-02-20 05:39:10|13830.93|13710.93|13830.51|13710.51|13831.09|13711.09|13830.38|13710.38|10
1645335560000|2022-02-20 05:39:20|13830.29|13710.29|13833.17|13713.17|13833.17|13713.17|13830.29|13710.29|10
1645335570000|2022-02-20 05:39:30|13833.45|13713.45|13837.49|13717.49|13837.49|13717.49|13833.45|13713.45|10
1645335580000|2022-02-20 05:39:40|13837.36|13717.36|13838.78|13718.78|13838.79|13718.79|13837.33|13717.33|10
1645335590000|2022-02-20 05:39:50|13839|13719|13840.96|13720.96|13840.96|13720.96|13838.95|13718.95|10
1645335600000|2022-02-20 05:40:00|13840.82|13720.82|13843.58|13723.58|13843.58|13723.58|13840.77|13720.77|10
1645335610000|2022-02-20 05:40:10|13844.17|13724.17|13846.5|13726.5|13847.48|13727.48|13844.17|13724.17|10
1645335620000|2022-02-20 05:40:20|13846.86|13726.86|13846.77|13726.77|13847.43|13727.43|13846.72|13726.72|10
1645335630000|2022-02-20 05:40:30|13846.57|13726.57|13841.79|13721.79|13846.57|13726.57|13841.79|13721.79|10
1645335640000|2022-02-20 05:40:40|13840.99|13720.99|13838.59|13718.59|13840.99|13720.99|13838.59|13718.59|9
1645335650000|2022-02-20 05:40:50|13839.21|13719.21|13840.11|13720.11|13840.11|13720.11|13839.18|13719.18|10
1645335660000|2022-02-20 05:41:00|13840.75|13720.75|13844.68|13724.68|13844.68|13724.68|13840.75|13720.75|9
1645335670000|2022-02-20 05:41:10|13844.74|13724.74|13845.99|13725.99|13845.99|13725.99|13844.59|13724.59|10
1645335680000|2022-02-20 05:41:20|13845.94|13725.94|13845.1|13725.1|13847.31|13727.31|13845.1|13725.1|10
1645335690000|2022-02-20 05:41:30|13844.94|13724.94|13845.89|13725.89|13845.89|13725.89|13844.92|13724.92|10
1645335700000|2022-02-20 05:41:40|13845.95|13725.95|13845.06|13725.06|13845.99|13725.99|13845.06|13725.06|9
1645335710000|2022-02-20 05:41:50|13844.95|13724.95|13844.77|13724.77|13844.95|13724.95|13844.57|13724.57|7
1645335720000|2022-02-20 05:42:00|13844.81|13724.81|13844.89|13724.89|13845.01|13725.01|13844.64|13724.64|8
1645335730000|2022-02-20 05:42:10|13845.02|13725.02|13841.57|13721.57|13845.02|13725.02|13841.57|13721.57|9
1645335740000|2022-02-20 05:42:20|13841.34|13721.34|13839.66|13719.66|13841.45|13721.45|13839.65|13719.65|10
1645335750000|2022-02-20 05:42:30|13839.77|13719.77|13837.46|13717.46|13840.18|13720.18|13837.46|13717.46|10
1645335760000|2022-02-20 05:42:40|13837.43|13717.43|13836.57|13716.57|13837.51|13717.51|13836.57|13716.57|9
1645335770000|2022-02-20 05:42:50|13836.69|13716.69|13835.65|13715.65|13836.74|13716.74|13835.65|13715.65|9
1645335780000|2022-02-20 05:43:00|13835.97|13715.97|13834.32|13714.32|13835.99|13715.99|13834.32|13714.32|9
1645335790000|2022-02-20 05:43:10|13834.27|13714.27|13834.68|13714.68|13834.88|13714.88|13834.27|13714.27|10
1645335800000|2022-02-20 05:43:20|13834.93|13714.93|13836.62|13716.62|13836.62|13716.62|13834.93|13714.93|10
1645335810000|2022-02-20 05:43:30|13836.18|13716.18|13836.42|13716.42|13837.23|13717.23|13836.09|13716.09|10
1645335820000|2022-02-20 05:43:40|13836.25|13716.25|13834.49|13714.49|13836.25|13716.25|13834.49|13714.49|10
1645335830000|2022-02-20 05:43:50|13834.12|13714.12|13834.71|13714.71|13834.71|13714.71|13833.09|13713.09|10
1645335840000|2022-02-20 05:44:00|13834.49|13714.49|13834.25|13714.25|13834.82|13714.82|13834.23|13714.23|10
1645335850000|2022-02-20 05:44:10|13834.37|13714.37|13832.96|13712.96|13834.76|13714.76|13832.96|13712.96|9
1645335860000|2022-02-20 05:44:20|13832.89|13712.89|13831.54|13711.54|13833.11|13713.11|13831.54|13711.54|10
1645335870000|2022-02-20 05:44:30|13831.67|13711.67|13831.63|13711.63|13831.98|13711.98|13831.45|13711.45|10
1645335880000|2022-02-20 05:44:40|13831.84|13711.84|13832.08|13712.08|13832.16|13712.16|13831.84|13711.84|9
1645335890000|2022-02-20 05:44:50|13832.09|13712.09|13831.75|13711.75|13832.09|13712.09|13831.75|13711.75|8
1645335900000|2022-02-20 05:45:00|13831.3|13711.3|13829.32|13709.32|13831.3|13711.3|13829.32|13709.32|9
1645335910000|2022-02-20 05:45:10|13829.29|13709.29|13830.45|13710.45|13830.45|13710.45|13829.29|13709.29|9
1645335920000|2022-02-20 05:45:20|13830.59|13710.59|13830.1|13710.1|13830.59|13710.59|13830.1|13710.1|10
1645335930000|2022-02-20 05:45:30|13830.07|13710.07|13830.95|13710.95|13830.96|13710.96|13828.71|13708.71|10
1645335940000|2022-02-20 05:45:40|13830.74|13710.74|13831.7|13711.7|13831.7|13711.7|13830.74|13710.74|8
1645335950000|2022-02-20 05:45:50|13832.21|13712.21|13833.78|13713.78|13833.84|13713.84|13832.21|13712.21|9
1645335960000|2022-02-20 05:46:00|13833.88|13713.88|13834.72|13714.72|13834.8|13714.8|13833.73|13713.73|7
1645335970000|2022-02-20 05:46:10|13834.93|13714.93|13834.72|13714.72|13835.02|13715.02|13834.35|13714.35|5
1645335980000|2022-02-20 05:46:20|13834.68|13714.68|13836.13|13716.13|13836.13|13716.13|13834.68|13714.68|9
1645335990000|2022-02-20 05:46:30|13836.27|13716.27|13837.12|13717.12|13837.13|13717.13|13836.21|13716.21|9
1645336000000|2022-02-20 05:46:40|13837.27|13717.27|13838.46|13718.46|13838.64|13718.64|13837.27|13717.27|10
1645336010000|2022-02-20 05:46:50|13838.69|13718.69|13839.78|13719.78|13840.01|13720.01|13838.33|13718.33|10
1645336020000|2022-02-20 05:47:00|13839.91|13719.91|13841.81|13721.81|13841.81|13721.81|13839.91|13719.91|10
1645336030000|2022-02-20 05:47:10|13841.72|13721.72|13843.84|13723.84|13843.84|13723.84|13841.72|13721.72|10
1645336040000|2022-02-20 05:47:20|13844.05|13724.05|13847.58|13727.58|13847.58|13727.58|13844.05|13724.05|10
1645336050000|2022-02-20 05:47:30|13847.74|13727.74|13847.35|13727.35|13847.74|13727.74|13847.31|13727.31|10
1645336060000|2022-02-20 05:47:40|13847.43|13727.43|13844.41|13724.41|13847.44|13727.44|13844.41|13724.41|10
1645336070000|2022-02-20 05:47:50|13844.08|13724.08|13840.92|13720.92|13844.08|13724.08|13840.89|13720.89|10
1645336080000|2022-02-20 05:48:00|13840.7|13720.7|13839.16|13719.16|13841.13|13721.13|13839.16|13719.16|9
1645336090000|2022-02-20 05:48:10|13838.99|13718.99|13837.52|13717.52|13839.17|13719.17|13837.52|13717.52|8
1645336100000|2022-02-20 05:48:20|13837.05|13717.05|13835.89|13715.89|13837.05|13717.05|13835.81|13715.81|10
1645336110000|2022-02-20 05:48:30|13835.99|13715.99|13835.26|13715.26|13835.99|13715.99|13834.78|13714.78|10
1645336120000|2022-02-20 05:48:40|13834.04|13714.04|13828.27|13708.27|13834.04|13714.04|13828.27|13708.27|10
1645336130000|2022-02-20 05:48:50|13828.17|13708.17|13824.2|13704.2|13828.17|13708.17|13824.08|13704.08|10
1645336140000|2022-02-20 05:49:00|13824.04|13704.04|13817.84|13697.84|13824.04|13704.04|13817.84|13697.84|10
1645336150000|2022-02-20 05:49:10|13817.02|13697.02|13805.37|13685.37|13817.02|13697.02|13805.37|13685.37|10
1645336160000|2022-02-20 05:49:20|13804.34|13684.34|13802.38|13682.38|13804.34|13684.34|13802.38|13682.38|10
1645336170000|2022-02-20 05:49:30|13802.68|13682.68|13801.87|13681.87|13802.68|13682.68|13800.96|13680.96|10
1645336180000|2022-02-20 05:49:40|13802.23|13682.23|13807.06|13687.06|13807.06|13687.06|13802.23|13682.23|10
1645336190000|2022-02-20 05:49:50|13807.6|13687.6|13807.88|13687.88|13808.47|13688.47|13807.6|13687.6|10
1645336200000|2022-02-20 05:50:00|13807.74|13687.74|13805.66|13685.66|13807.74|13687.74|13805.66|13685.66|10
1645336210000|2022-02-20 05:50:10|13805.81|13685.81|13805.19|13685.19|13805.81|13685.81|13804.5|13684.5|10
1645336220000|2022-02-20 05:50:20|13806|13686|13802.62|13682.62|13806|13686|13802.62|13682.62|10
1645336230000|2022-02-20 05:50:30|13802.05|13682.05|13796.07|13676.07|13802.05|13682.05|13795.09|13675.09|10
1645336240000|2022-02-20 05:50:40|13795.68|13675.68|13785.22|13665.22|13795.68|13675.68|13784.2|13664.2|10
1645336250000|2022-02-20 05:50:50|13784.41|13664.41|13778.79|13658.79|13784.86|13664.86|13778.43|13658.43|10
1645336260000|2022-02-20 05:51:00|13779.1|13659.1|13772.85|13652.85|13779.1|13659.1|13769.94|13649.94|10
1645336270000|2022-02-20 05:51:10|13774.98|13654.98|13779.79|13659.79|13779.79|13659.79|13774.86|13654.86|10
1645336280000|2022-02-20 05:51:20|13780.6|13660.6|13779.47|13659.47|13781.89|13661.89|13779.47|13659.47|10
1645336290000|2022-02-20 05:51:30|13779.88|13659.88|13776.37|13656.37|13779.88|13659.88|13776.37|13656.37|10
1645336300000|2022-02-20 05:51:40|13775.72|13655.72|13775.41|13655.41|13775.93|13655.93|13774.82|13654.82|10
1645336310000|2022-02-20 05:51:50|13775.48|13655.48|13777.97|13657.97|13777.97|13657.97|13774.46|13654.46|10
1645336320000|2022-02-20 05:52:00|13777.96|13657.96|13778.23|13658.23|13778.23|13658.23|13777.26|13657.26|9
1645336330000|2022-02-20 05:52:10|13778.43|13658.43|13777.25|13657.25|13778.43|13658.43|13776.33|13656.33|10
1645336340000|2022-02-20 05:52:20|13777.11|13657.11|13775.41|13655.41|13777.66|13657.66|13775.41|13655.41|10
1645336350000|2022-02-20 05:52:30|13775.84|13655.84|13774.31|13654.31|13775.9|13655.9|13774.31|13654.31|10
1645336360000|2022-02-20 05:52:40|13774.21|13654.21|13769.04|13649.04|13774.21|13654.21|13769.04|13649.04|10
1645336370000|2022-02-20 05:52:50|13768.64|13648.64|13768.21|13648.21|13768.64|13648.64|13766.61|13646.61|10
1645336380000|2022-02-20 05:53:00|13768.29|13648.29|13770.6|13650.6|13770.6|13650.6|13768.29|13648.29|10
1645336390000|2022-02-20 05:53:10|13769.88|13649.88|13774.78|13654.78|13774.78|13654.78|13769.88|13649.88|10
1645336400000|2022-02-20 05:53:20|13774.64|13654.64|13774.47|13654.47|13775.9|13655.9|13774.47|13654.47|10
1645336410000|2022-02-20 05:53:30|13774.4|13654.4|13775.76|13655.76|13775.76|13655.76|13774.23|13654.23|10
1645336420000|2022-02-20 05:53:40|13775.32|13655.32|13775.09|13655.09|13775.32|13655.32|13774.82|13654.82|8
1645336430000|2022-02-20 05:53:50|13774.85|13654.85|13774.23|13654.23|13775.24|13655.24|13774.05|13654.05|9
1645336440000|2022-02-20 05:54:00|13774.15|13654.15|13774.54|13654.54|13775.2|13655.2|13774.15|13654.15|10
1645336450000|2022-02-20 05:54:10|13773.58|13653.58|13772.19|13652.19|13773.6|13653.6|13772.19|13652.19|10
1645336460000|2022-02-20 05:54:20|13771.81|13651.81|13767.83|13647.83|13771.81|13651.81|13767.83|13647.83|9
1645336470000|2022-02-20 05:54:30|13767.25|13647.25|13759.57|13639.57|13767.25|13647.25|13759.57|13639.57|10
1645336480000|2022-02-20 05:54:40|13758.09|13638.09|13741.74|13621.74|13758.09|13638.09|13741.74|13621.74|10
1645336490000|2022-02-20 05:54:50|13742.37|13622.37|13736.92|13616.92|13742.37|13622.37|13736.92|13616.92|10
1645336500000|2022-02-20 05:55:00|13736.43|13616.43|13733.39|13613.39|13736.43|13616.43|13733.39|13613.39|10
1645336510000|2022-02-20 05:55:10|13733.75|13613.75|13740.25|13620.25|13740.25|13620.25|13733.75|13613.75|10
1645336520000|2022-02-20 05:55:20|13740.19|13620.19|13742.53|13622.53|13742.73|13622.73|13740.01|13620.01|10
1645336530000|2022-02-20 05:55:30|13742.66|13622.66|13744.18|13624.18|13744.5|13624.5|13742.66|13622.66|10
1645336540000|2022-02-20 05:55:40|13744.45|13624.45|13749.78|13629.78|13749.78|13629.78|13744.45|13624.45|10
1645336550000|2022-02-20 05:55:50|13749.85|13629.85|13749.27|13629.27|13749.85|13629.85|13749.27|13629.27|10
1645336560000|2022-02-20 05:56:00|13747.68|13627.68|13742.75|13622.75|13747.97|13627.97|13742.75|13622.75|10
1645336570000|2022-02-20 05:56:10|13744.01|13624.01|13744.84|13624.84|13744.93|13624.93|13744.01|13624.01|9
1645336580000|2022-02-20 05:56:20|13745.17|13625.17|13742.99|13622.99|13745.42|13625.42|13742.99|13622.99|10
1645336590000|2022-02-20 05:56:30|13743.2|13623.2|13745.36|13625.36|13745.36|13625.36|13743.2|13623.2|9
1645336600000|2022-02-20 05:56:40|13745.49|13625.49|13747.19|13627.19|13747.19|13627.19|13745.42|13625.42|10
1645336610000|2022-02-20 05:56:50|13747.61|13627.61|13749.06|13629.06|13749.37|13629.37|13747.61|13627.61|10
1645336620000|2022-02-20 05:57:00|13749.42|13629.42|13750.72|13630.72|13750.87|13630.87|13748.68|13628.68|10
1645336630000|2022-02-20 05:57:10|13750.74|13630.74|13751.71|13631.71|13751.74|13631.74|13750.33|13630.33|10
1645336640000|2022-02-20 05:57:20|13751.31|13631.31|13749.95|13629.95|13751.83|13631.83|13749.95|13629.95|10
1645336650000|2022-02-20 05:57:30|13749.49|13629.49|13750.1|13630.1|13751.42|13631.42|13749.46|13629.46|10
1645336660000|2022-02-20 05:57:40|13750.03|13630.03|13749.36|13629.36|13750.07|13630.07|13748.89|13628.89|10
1645336670000|2022-02-20 05:57:50|13748.88|13628.88|13748.78|13628.78|13749.35|13629.35|13747.9|13627.9|9
1645336680000|2022-02-20 05:58:00|13748.94|13628.94|13748.53|13628.53|13748.94|13628.94|13748.29|13628.29|10
1645336690000|2022-02-20 05:58:10|13748.15|13628.15|13750.16|13630.16|13750.16|13630.16|13747.84|13627.84|10
1645336700000|2022-02-20 05:58:20|13750.1|13630.1|13750.98|13630.98|13751.01|13631.01|13750.1|13630.1|10
1645336710000|2022-02-20 05:58:30|13750.82|13630.82|13752.25|13632.25|13752.29|13632.29|13750.69|13630.69|10
1645336720000|2022-02-20 05:58:40|13753.36|13633.36|13755.37|13635.37|13755.49|13635.49|13752.86|13632.86|10
1645336730000|2022-02-20 05:58:50|13755.77|13635.77|13755.42|13635.42|13756.27|13636.27|13755.34|13635.34|10
1645336740000|2022-02-20 05:59:00|13755.4|13635.4|13754.56|13634.56|13755.65|13635.65|13754.56|13634.56|10
1645336750000|2022-02-20 05:59:10|13754.27|13634.27|13750.25|13630.25|13754.27|13634.27|13750.25|13630.25|10
1645336760000|2022-02-20 05:59:20|13749.4|13629.4|13748.31|13628.31|13749.4|13629.4|13747.43|13627.43|10
1645336770000|2022-02-20 05:59:30|13747.83|13627.83|13745.3|13625.3|13748.02|13628.02|13745.3|13625.3|10
1645336780000|2022-02-20 05:59:40|13744.28|13624.28|13743.67|13623.67|13744.28|13624.28|13742.52|13622.52|10
1645336790000|2022-02-20 05:59:50|13743.84|13623.84|13743.59|13623.59|13744.36|13624.36|13743.59|13623.59|9
1645336800000|2022-02-20 06:00:00|13743.5|13623.5|13743.1|13623.1|13744.1|13624.1|13742.94|13622.94|10
1645336810000|2022-02-20 06:00:10|13743.2|13623.2|13743.3|13623.3|13743.39|13623.39|13742.54|13622.54|10
1645336820000|2022-02-20 06:00:20|13743.55|13623.55|13744.97|13624.97|13744.97|13624.97|13743.55|13623.55|10
1645336830000|2022-02-20 06:00:30|13745.42|13625.42|13746.55|13626.55|13746.55|13626.55|13745.18|13625.18|10
1645336840000|2022-02-20 06:00:40|13746.26|13626.26|13748.93|13628.93|13748.93|13628.93|13746.26|13626.26|10
1645336850000|2022-02-20 06:00:50|13749.36|13629.36|13747.11|13627.11|13749.36|13629.36|13747.11|13627.11|10
1645336860000|2022-02-20 06:01:00|13746.82|13626.82|13747.2|13627.2|13747.2|13627.2|13745.72|13625.72|10
1645336870000|2022-02-20 06:01:10|13747.39|13627.39|13749.25|13629.25|13749.25|13629.25|13747.31|13627.31|9
1645336880000|2022-02-20 06:01:20|13749.06|13629.06|13748.2|13628.2|13749.49|13629.49|13748.2|13628.2|10
1645336890000|2022-02-20 06:01:30|13748.28|13628.28|13748.54|13628.54|13748.65|13628.65|13748.28|13628.28|10
1645336900000|2022-02-20 06:01:40|13748.68|13628.68|13748.83|13628.83|13749.04|13629.04|13748.42|13628.42|10
1645336910000|2022-02-20 06:01:50|13748.93|13628.93|13748.96|13628.96|13748.96|13628.96|13747.85|13627.85|9
1645336920000|2022-02-20 06:02:00|13749.19|13629.19|13749.7|13629.7|13750.02|13630.02|13749.09|13629.09|10
1645336930000|2022-02-20 06:02:10|13749.89|13629.89|13747.92|13627.92|13749.89|13629.89|13747.81|13627.81|10
1645336940000|2022-02-20 06:02:20|13747.6|13627.6|13749.54|13629.54|13749.54|13629.54|13747.6|13627.6|10
1645336950000|2022-02-20 06:02:30|13749.4|13629.4|13750.46|13630.46|13750.46|13630.46|13749.05|13629.05|9
1645336960000|2022-02-20 06:02:40|13751.6|13631.6|13752.96|13632.96|13752.96|13632.96|13751.28|13631.28|9
1645336970000|2022-02-20 06:02:50|13753.12|13633.12|13754.19|13634.19|13754.19|13634.19|13752.95|13632.95|9
1645336980000|2022-02-20 06:03:00|13754.33|13634.33|13756.05|13636.05|13756.07|13636.07|13754.08|13634.08|10
1645336990000|2022-02-20 06:03:10|13755.91|13635.91|13753.57|13633.57|13755.91|13635.91|13753.57|13633.57|10
1645337000000|2022-02-20 06:03:20|13753.67|13633.67|13761.41|13641.41|13762.16|13642.16|13753.31|13633.31|10
1645337010000|2022-02-20 06:03:30|13762.45|13642.45|13763.22|13643.22|13763.41|13643.41|13762.29|13642.29|10
1645337020000|2022-02-20 06:03:40|13763.15|13643.15|13763.49|13643.49|13764.76|13644.76|13763.15|13643.15|10
1645337030000|2022-02-20 06:03:50|13763.34|13643.34|13759.28|13639.28|13763.34|13643.34|13759.28|13639.28|10
1645337040000|2022-02-20 06:04:00|13759.01|13639.01|13758.02|13638.02|13759.12|13639.12|13757.81|13637.81|9
1645337050000|2022-02-20 06:04:10|13758.54|13638.54|13759.33|13639.33|13759.72|13639.72|13758.54|13638.54|10
1645337060000|2022-02-20 06:04:20|13759.83|13639.83|13759.62|13639.62|13760.2|13640.2|13759.27|13639.27|9
1645337070000|2022-02-20 06:04:30|13758.89|13638.89|13758.46|13638.46|13758.89|13638.89|13757.87|13637.87|10
1645337080000|2022-02-20 06:04:40|13758.57|13638.57|13758.58|13638.58|13758.64|13638.64|13757.92|13637.92|10
1645337090000|2022-02-20 06:04:50|13758.43|13638.43|13754.33|13634.33|13758.45|13638.45|13754.33|13634.33|10
1645337100000|2022-02-20 06:05:00|13753.94|13633.94|13751.53|13631.53|13753.94|13633.94|13751.53|13631.53|10
1645337110000|2022-02-20 06:05:10|13751.11|13631.11|13746.72|13626.72|13751.11|13631.11|13746.71|13626.71|10
1645337120000|2022-02-20 06:05:20|13746.16|13626.16|13743.48|13623.48|13746.58|13626.58|13743.48|13623.48|10
1645337130000|2022-02-20 06:05:30|13743.72|13623.72|13741.44|13621.44|13744.19|13624.19|13741.44|13621.44|10
1645337140000|2022-02-20 06:05:40|13741.69|13621.69|13744.52|13624.52|13744.52|13624.52|13741.69|13621.69|10
1645337150000|2022-02-20 06:05:50|13744.77|13624.77|13745.09|13625.09|13745.09|13625.09|13744.4|13624.4|9
1645337160000|2022-02-20 06:06:00|13745.1|13625.1|13747.07|13627.07|13747.15|13627.15|13745.1|13625.1|10
1645337170000|2022-02-20 06:06:10|13747.09|13627.09|13748.71|13628.71|13748.71|13628.71|13747.09|13627.09|10
1645337180000|2022-02-20 06:06:20|13749.09|13629.09|13750.86|13630.86|13750.86|13630.86|13749.09|13629.09|10
1645337190000|2022-02-20 06:06:30|13750.75|13630.75|13752.04|13632.04|13752.04|13632.04|13750.46|13630.46|10
1645337200000|2022-02-20 06:06:40|13752.44|13632.44|13754.17|13634.17|13754.19|13634.19|13752.44|13632.44|10
1645337210000|2022-02-20 06:06:50|13754.22|13634.22|13754.59|13634.59|13754.7|13634.7|13754.05|13634.05|7
1645337220000|2022-02-20 06:07:00|13754.63|13634.63|13756.27|13636.27|13756.27|13636.27|13754.63|13634.63|10
1645337230000|2022-02-20 06:07:10|13756.17|13636.17|13757.35|13637.35|13757.35|13637.35|13756.17|13636.17|10
1645337240000|2022-02-20 06:07:20|13757.48|13637.48|13757.02|13637.02|13758.34|13638.34|13757.02|13637.02|10
1645337250000|2022-02-20 06:07:30|13756.07|13636.07|13752.79|13632.79|13756.07|13636.07|13752.79|13632.79|10
1645337260000|2022-02-20 06:07:40|13752.89|13632.89|13750.74|13630.74|13752.89|13632.89|13750.65|13630.65|10
1645337270000|2022-02-20 06:07:50|13750.61|13630.61|13748.73|13628.73|13750.61|13630.61|13748.73|13628.73|10
1645337280000|2022-02-20 06:08:00|13748.45|13628.45|13747.24|13627.24|13748.72|13628.72|13747.16|13627.16|10
1645337290000|2022-02-20 06:08:10|13747.1|13627.1|13745.97|13625.97|13747.1|13627.1|13745.88|13625.88|9
1645337300000|2022-02-20 06:08:20|13745.28|13625.28|13744.16|13624.16|13745.28|13625.28|13744.07|13624.07|9
1645337310000|2022-02-20 06:08:30|13744.1|13624.1|13743.1|13623.1|13744.1|13624.1|13743.1|13623.1|10
1645337320000|2022-02-20 06:08:40|13742.83|13622.83|13743.91|13623.91|13744.11|13624.11|13742.83|13622.83|10
1645337330000|2022-02-20 06:08:50|13743.69|13623.69|13740.18|13620.18|13743.69|13623.69|13740.18|13620.18|10
1645337340000|2022-02-20 06:09:00|13740.2|13620.2|13738.8|13618.8|13740.22|13620.22|13738.8|13618.8|9
1645337350000|2022-02-20 06:09:10|13738.73|13618.73|13736|13616|13738.73|13618.73|13736|13616|10
1645337360000|2022-02-20 06:09:20|13736.07|13616.07|13731.42|13611.42|13736.07|13616.07|13731.42|13611.42|10
1645337370000|2022-02-20 06:09:30|13730.08|13610.08|13726.79|13606.79|13730.08|13610.08|13726.79|13606.79|10
1645337380000|2022-02-20 06:09:40|13725.73|13605.73|13724.19|13604.19|13725.73|13605.73|13724.05|13604.05|10
1645337390000|2022-02-20 06:09:50|13724.25|13604.25|13725|13605|13725.15|13605.15|13724.25|13604.25|10
1645337400000|2022-02-20 06:10:00|13725.02|13605.02|13723.3|13603.3|13725.02|13605.02|13723.28|13603.28|10
1645337410000|2022-02-20 06:10:10|13723.15|13603.15|13722.38|13602.38|13723.42|13603.42|13722.38|13602.38|10
1645337420000|2022-02-20 06:10:20|13722.56|13602.56|13718.42|13598.42|13722.56|13602.56|13718.42|13598.42|10
1645337430000|2022-02-20 06:10:30|13718.89|13598.89|13712.57|13592.57|13718.89|13598.89|13712.57|13592.57|10
1645337440000|2022-02-20 06:10:40|13711.15|13591.15|13697.07|13577.07|13711.15|13591.15|13696.15|13576.15|10
1645337450000|2022-02-20 06:10:50|13698.09|13578.09|13686.57|13566.57|13698.09|13578.09|13685.73|13565.73|10
1645337460000|2022-02-20 06:11:00|13684.86|13564.86|13688.14|13568.14|13688.14|13568.14|13684.84|13564.84|10
1645337470000|2022-02-20 06:11:10|13687.55|13567.55|13679.36|13559.36|13687.94|13567.94|13679.36|13559.36|10
1645337480000|2022-02-20 06:11:20|13677.9|13557.9|13670.6|13550.6|13677.9|13557.9|13670.6|13550.6|10
1645337490000|2022-02-20 06:11:30|13668.85|13548.85|13655.84|13535.84|13668.85|13548.85|13655.09|13535.09|10
1645337500000|2022-02-20 06:11:40|13656.62|13536.62|13651.82|13531.82|13656.62|13536.62|13651.82|13531.82|10
1645337510000|2022-02-20 06:11:50|13651.55|13531.55|13650.42|13530.42|13652.03|13532.03|13650.42|13530.42|10
1645337520000|2022-02-20 06:12:00|13649.64|13529.64|13647.27|13527.27|13649.64|13529.64|13647.27|13527.27|10
1645337530000|2022-02-20 06:12:10|13647.14|13527.14|13650.47|13530.47|13650.83|13530.83|13646.48|13526.48|10
1645337540000|2022-02-20 06:12:20|13650.02|13530.02|13634.49|13514.49|13650.02|13530.02|13633.22|13513.22|10
1645337550000|2022-02-20 06:12:30|13630.74|13510.74|13600.17|13480.17|13630.99|13510.99|13600.17|13480.17|10
1645337560000|2022-02-20 06:12:40|13594.8|13474.8|13592.72|13472.72|13594.8|13474.8|13590.5|13470.5|10
1645337570000|2022-02-20 06:12:50|13593.22|13473.22|13588.66|13468.66|13595.28|13475.28|13588.66|13468.66|10
1645337580000|2022-02-20 06:13:00|13587.3|13467.3|13600.41|13480.41|13600.41|13480.41|13586.95|13466.95|10
1645337590000|2022-02-20 06:13:10|13600.68|13480.68|13607.58|13487.58|13607.58|13487.58|13600.68|13480.68|10
1645337600000|2022-02-20 06:13:20|13607.56|13487.56|13603.98|13483.98|13608.05|13488.05|13603.98|13483.98|10
1645337610000|2022-02-20 06:13:30|13604.31|13484.31|13608.79|13488.79|13608.79|13488.79|13604.11|13484.11|10
1645337620000|2022-02-20 06:13:40|13609.83|13489.83|13610.68|13490.68|13611.86|13491.86|13608.54|13488.54|10
1645337630000|2022-02-20 06:13:50|13610.14|13490.14|13612.02|13492.02|13612.02|13492.02|13610.02|13490.02|10
1645337640000|2022-02-20 06:14:00|13612.78|13492.78|13611.83|13491.83|13613.29|13493.29|13610.98|13490.98|10
1645337650000|2022-02-20 06:14:10|13612.36|13492.36|13621.12|13501.12|13621.12|13501.12|13612.36|13492.36|10
1645337660000|2022-02-20 06:14:20|13622.63|13502.63|13626.19|13506.19|13626.19|13506.19|13621.85|13501.85|10
1645337670000|2022-02-20 06:14:30|13627|13507|13625.07|13505.07|13628.09|13508.09|13625.07|13505.07|9
1645337680000|2022-02-20 06:14:40|13625.05|13505.05|13626.94|13506.94|13626.94|13506.94|13621.13|13501.13|9
1645337690000|2022-02-20 06:14:50|13628.36|13508.36|13628.43|13508.43|13629.28|13509.28|13628.36|13508.36|10
1645337700000|2022-02-20 06:15:00|13627.72|13507.72|13626.75|13506.75|13628.36|13508.36|13626.75|13506.75|10
1645337710000|2022-02-20 06:15:10|13624.08|13504.08|13619.07|13499.07|13624.08|13504.08|13617.97|13497.97|10
1645337720000|2022-02-20 06:15:20|13619.05|13499.05|13609.94|13489.94|13619.05|13499.05|13609.94|13489.94|10
1645337730000|2022-02-20 06:15:30|13609.74|13489.74|13605.19|13485.19|13609.74|13489.74|13605.19|13485.19|10
1645337740000|2022-02-20 06:15:40|13604.79|13484.79|13601.15|13481.15|13604.79|13484.79|13601.02|13481.02|10
1645337750000|2022-02-20 06:15:50|13601.29|13481.29|13604.31|13484.31|13604.31|13484.31|13600.42|13480.42|10
1645337760000|2022-02-20 06:16:00|13605.8|13485.8|13611.32|13491.32|13611.32|13491.32|13605.8|13485.8|10
1645337770000|2022-02-20 06:16:10|13612.1|13492.1|13618.84|13498.84|13618.84|13498.84|13612.1|13492.1|10
1645337780000|2022-02-20 06:16:20|13622.56|13502.56|13625.6|13505.6|13626.8|13506.8|13622.39|13502.39|10
1645337790000|2022-02-20 06:16:30|13625.37|13505.37|13627.33|13507.33|13627.5|13507.5|13625.37|13505.37|10
1645337800000|2022-02-20 06:16:40|13626.84|13506.84|13620.48|13500.48|13626.84|13506.84|13620.48|13500.48|10
1645337810000|2022-02-20 06:16:50|13619.03|13499.03|13613.32|13493.32|13619.03|13499.03|13613.24|13493.24|10
1645337820000|2022-02-20 06:17:00|13612.45|13492.45|13614.13|13494.13|13614.46|13494.46|13612.32|13492.32|10
1645337830000|2022-02-20 06:17:10|13615.21|13495.21|13620.3|13500.3|13620.3|13500.3|13615.21|13495.21|10
1645337840000|2022-02-20 06:17:20|13620.89|13500.89|13620.98|13500.98|13621.45|13501.45|13620.72|13500.72|10
1645337850000|2022-02-20 06:17:30|13620.77|13500.77|13618.51|13498.51|13620.77|13500.77|13618.51|13498.51|10
1645337860000|2022-02-20 06:17:40|13618.27|13498.27|13618.27|13498.27|13619.68|13499.68|13617.08|13497.08|10
1645337870000|2022-02-20 06:17:50|13618.45|13498.45|13618.61|13498.61|13619.31|13499.31|13618.45|13498.45|10
1645337880000|2022-02-20 06:18:00|13618.03|13498.03|13616.49|13496.49|13618.28|13498.28|13616.49|13496.49|10
1645337890000|2022-02-20 06:18:10|13615.67|13495.67|13612.72|13492.72|13615.67|13495.67|13612.34|13492.34|10
1645337900000|2022-02-20 06:18:20|13612.55|13492.55|13609.78|13489.78|13612.55|13492.55|13609.78|13489.78|10
1645337910000|2022-02-20 06:18:30|13609.54|13489.54|13606.03|13486.03|13609.54|13489.54|13606.03|13486.03|10
1645337920000|2022-02-20 06:18:40|13605.5|13485.5|13606|13486|13606.58|13486.58|13605.5|13485.5|10
1645337930000|2022-02-20 06:18:50|13606.82|13486.82|13612.29|13492.29|13612.29|13492.29|13606.82|13486.82|10
1645337940000|2022-02-20 06:19:00|13612.32|13492.32|13617.21|13497.21|13617.21|13497.21|13612.32|13492.32|10
1645337950000|2022-02-20 06:19:10|13617.69|13497.69|13622.61|13502.61|13622.61|13502.61|13617.69|13497.69|10
1645337960000|2022-02-20 06:19:20|13623.13|13503.13|13627.56|13507.56|13627.65|13507.65|13623.13|13503.13|10
1645337970000|2022-02-20 06:19:30|13628.11|13508.11|13629.73|13509.73|13629.73|13509.73|13628.11|13508.11|10
1645337980000|2022-02-20 06:19:40|13630.58|13510.58|13632.66|13512.66|13632.66|13512.66|13630.58|13510.58|9
1645337990000|2022-02-20 06:19:50|13633.06|13513.06|13638.04|13518.04|13638.47|13518.47|13633.06|13513.06|10
1645338000000|2022-02-20 06:20:00|13638.23|13518.23|13640.93|13520.93|13640.93|13520.93|13637.97|13517.97|10
1645338010000|2022-02-20 06:20:10|13640.99|13520.99|13646.53|13526.53|13646.53|13526.53|13640.99|13520.99|10
1645338020000|2022-02-20 06:20:20|13646.9|13526.9|13650.03|13530.03|13650.03|13530.03|13646.82|13526.82|10
1645338030000|2022-02-20 06:20:30|13649.98|13529.98|13646.93|13526.93|13649.98|13529.98|13646.93|13526.93|10
1645338040000|2022-02-20 06:20:40|13646.35|13526.35|13648.88|13528.88|13648.88|13528.88|13645.07|13525.07|10
1645338050000|2022-02-20 06:20:50|13649.29|13529.29|13653.39|13533.39|13653.39|13533.39|13648.84|13528.84|10
1645338060000|2022-02-20 06:21:00|13653.52|13533.52|13660.03|13540.03|13660.03|13540.03|13653.52|13533.52|10
1645338070000|2022-02-20 06:21:10|13660.17|13540.17|13660.56|13540.56|13661.53|13541.53|13660.17|13540.17|10
1645338080000|2022-02-20 06:21:20|13660.03|13540.03|13660.26|13540.26|13660.84|13540.84|13659.93|13539.93|10
1645338090000|2022-02-20 06:21:30|13660.23|13540.23|13661.47|13541.47|13662.41|13542.41|13660.01|13540.01|10
1645338100000|2022-02-20 06:21:40|13661.86|13541.86|13662.63|13542.63|13663.2|13543.2|13661.86|13541.86|10
1645338110000|2022-02-20 06:21:50|13662.33|13542.33|13663.52|13543.52|13663.64|13543.64|13662.12|13542.12|10
1645338120000|2022-02-20 06:22:00|13664.02|13544.02|13662.26|13542.26|13664.02|13544.02|13662.26|13542.26|10
1645338130000|2022-02-20 06:22:10|13662.14|13542.14|13659.92|13539.92|13662.14|13542.14|13659.92|13539.92|10
1645338140000|2022-02-20 06:22:20|13659.74|13539.74|13660.83|13540.83|13660.97|13540.97|13659.74|13539.74|10
1645338150000|2022-02-20 06:22:30|13660.88|13540.88|13661.06|13541.06|13661.4|13541.4|13660.88|13540.88|10
1645338160000|2022-02-20 06:22:40|13661.26|13541.26|13662.18|13542.18|13662.67|13542.67|13661.26|13541.26|10
1645338170000|2022-02-20 06:22:50|13662.21|13542.21|13664.37|13544.37|13664.48|13544.48|13662.21|13542.21|10
1645338180000|2022-02-20 06:23:00|13664.24|13544.24|13665.19|13545.19|13665.19|13545.19|13663.75|13543.75|10
1645338190000|2022-02-20 06:23:10|13665.53|13545.53|13668.74|13548.74|13668.74|13548.74|13665.53|13545.53|10
1645338200000|2022-02-20 06:23:20|13668.89|13548.89|13671.24|13551.24|13671.24|13551.24|13668.89|13548.89|10
1645338210000|2022-02-20 06:23:30|13672.25|13552.25|13671.57|13551.57|13672.92|13552.92|13671.57|13551.57|10
1645338220000|2022-02-20 06:23:40|13671.28|13551.28|13669.46|13549.46|13671.28|13551.28|13669.46|13549.46|9
1645338230000|2022-02-20 06:23:50|13669.13|13549.13|13668.65|13548.65|13669.13|13549.13|13668.28|13548.28|10
1645338240000|2022-02-20 06:24:00|13668.18|13548.18|13666.99|13546.99|13668.6|13548.6|13666.99|13546.99|10
1645338250000|2022-02-20 06:24:10|13667.47|13547.47|13659.47|13539.47|13667.47|13547.47|13659.47|13539.47|10
1645338260000|2022-02-20 06:24:20|13659.04|13539.04|13658.44|13538.44|13659.78|13539.78|13658.44|13538.44|10
1645338270000|2022-02-20 06:24:30|13658.41|13538.41|13656.13|13536.13|13659.06|13539.06|13656.13|13536.13|10
1645338280000|2022-02-20 06:24:40|13655.95|13535.95|13651.42|13531.42|13655.96|13535.96|13651.42|13531.42|10
1645338290000|2022-02-20 06:24:50|13651.15|13531.15|13645.61|13525.61|13651.15|13531.15|13645.41|13525.41|10
1645338300000|2022-02-20 06:25:00|13644.29|13524.29|13641|13521|13644.29|13524.29|13641|13521|10
1645338310000|2022-02-20 06:25:10|13640.29|13520.29|13636.59|13516.59|13640.33|13520.33|13636.17|13516.17|10
1645338320000|2022-02-20 06:25:20|13636.64|13516.64|13638.5|13518.5|13638.66|13518.66|13636.64|13516.64|10
1645338330000|2022-02-20 06:25:30|13638.94|13518.94|13642.38|13522.38|13642.38|13522.38|13638.94|13518.94|10
1645338340000|2022-02-20 06:25:40|13642.86|13522.86|13644.86|13524.86|13644.86|13524.86|13642.69|13522.69|10
1645338350000|2022-02-20 06:25:50|13644.49|13524.49|13644.94|13524.94|13645.47|13525.47|13644.49|13524.49|10
1645338360000|2022-02-20 06:26:00|13645.4|13525.4|13649.33|13529.33|13649.33|13529.33|13645.4|13525.4|10
1645338370000|2022-02-20 06:26:10|13649.72|13529.72|13652.14|13532.14|13652.34|13532.34|13649.72|13529.72|10
1645338380000|2022-02-20 06:26:20|13652.16|13532.16|13653.71|13533.71|13653.78|13533.78|13651.81|13531.81|10
1645338390000|2022-02-20 06:26:30|13653.8|13533.8|13658.09|13538.09|13658.09|13538.09|13653.8|13533.8|10
1645338400000|2022-02-20 06:26:40|13658.25|13538.25|13658.58|13538.58|13658.78|13538.78|13658.24|13538.24|10
1645338410000|2022-02-20 06:26:50|13659.88|13539.88|13656.48|13536.48|13659.88|13539.88|13656.48|13536.48|10
1645338420000|2022-02-20 06:27:00|13656.09|13536.09|13651.88|13531.88|13656.09|13536.09|13651.85|13531.85|10
1645338430000|2022-02-20 06:27:10|13651.85|13531.85|13649.3|13529.3|13651.85|13531.85|13649.3|13529.3|10
1645338440000|2022-02-20 06:27:20|13648.76|13528.76|13650.99|13530.99|13650.99|13530.99|13647.17|13527.17|10
1645338450000|2022-02-20 06:27:30|13651.71|13531.71|13653.62|13533.62|13653.62|13533.62|13651.71|13531.71|10
1645338460000|2022-02-20 06:27:40|13653.74|13533.74|13654.51|13534.51|13654.81|13534.81|13653.74|13533.74|10
1645338470000|2022-02-20 06:27:50|13654.15|13534.15|13653.66|13533.66|13654.33|13534.33|13653.66|13533.66|10
1645338480000|2022-02-20 06:28:00|13654.62|13534.62|13655.09|13535.09|13655.31|13535.31|13654.62|13534.62|10
1645338490000|2022-02-20 06:28:10|13655.15|13535.15|13660.63|13540.63|13661.1|13541.1|13655.15|13535.15|10
1645338500000|2022-02-20 06:28:20|13660.18|13540.18|13660.79|13540.79|13661.29|13541.29|13660.18|13540.18|10
1645338510000|2022-02-20 06:28:30|13660.33|13540.33|13662.33|13542.33|13662.33|13542.33|13660.25|13540.25|10
1645338520000|2022-02-20 06:28:40|13662.64|13542.64|13660.29|13540.29|13662.64|13542.64|13660.29|13540.29|10
1645338530000|2022-02-20 06:28:50|13660.18|13540.18|13658.79|13538.79|13660.18|13540.18|13658.76|13538.76|10
1645338540000|2022-02-20 06:29:00|13658.76|13538.76|13658.12|13538.12|13658.77|13538.77|13658.12|13538.12|10
1645338550000|2022-02-20 06:29:10|13658.28|13538.28|13656.35|13536.35|13658.28|13538.28|13656.35|13536.35|10
1645338560000|2022-02-20 06:29:20|13656.31|13536.31|13656.43|13536.43|13656.93|13536.93|13656.31|13536.31|8
1645338570000|2022-02-20 06:29:30|13656.34|13536.34|13655.15|13535.15|13656.34|13536.34|13655.15|13535.15|10
1645338580000|2022-02-20 06:29:40|13654.82|13534.82|13654.9|13534.9|13655.36|13535.36|13654.69|13534.69|10
1645338590000|2022-02-20 06:29:50|13654.61|13534.61|13652.5|13532.5|13654.89|13534.89|13652.5|13532.5|10
1645338600000|2022-02-20 06:30:00|13652.04|13532.04|13648.03|13528.03|13652.04|13532.04|13648.03|13528.03|10
1645338610000|2022-02-20 06:30:10|13647.94|13527.94|13643.63|13523.63|13647.94|13527.94|13643.63|13523.63|10
1645338620000|2022-02-20 06:30:20|13643.2|13523.2|13643.91|13523.91|13643.91|13523.91|13641.91|13521.91|10
1645338630000|2022-02-20 06:30:30|13643.65|13523.65|13644.9|13524.9|13644.9|13524.9|13643.51|13523.51|10
1645338640000|2022-02-20 06:30:40|13645.09|13525.09|13647.27|13527.27|13647.27|13527.27|13644.96|13524.96|10
1645338650000|2022-02-20 06:30:50|13647.63|13527.63|13648.15|13528.15|13648.35|13528.35|13647.4|13527.4|10
1645338660000|2022-02-20 06:31:00|13648.87|13528.87|13649.54|13529.54|13649.54|13529.54|13648.2|13528.2|9
1645338670000|2022-02-20 06:31:10|13650.08|13530.08|13650.61|13530.61|13650.81|13530.81|13650.08|13530.08|10
1645338680000|2022-02-20 06:31:20|13650.64|13530.64|13650.93|13530.93|13651.02|13531.02|13650.46|13530.46|9
1645338690000|2022-02-20 06:31:30|13650.87|13530.87|13651.09|13531.09|13651.22|13531.22|13650.72|13530.72|10
1645338700000|2022-02-20 06:31:40|13651|13531|13652.82|13532.82|13652.82|13532.82|13650.88|13530.88|10
1645338710000|2022-02-20 06:31:50|13653.58|13533.58|13655.41|13535.41|13655.41|13535.41|13653.58|13533.58|10
1645338720000|2022-02-20 06:32:00|13655.52|13535.52|13656.47|13536.47|13656.47|13536.47|13655.28|13535.28|9
1645338730000|2022-02-20 06:32:10|13656.54|13536.54|13655.83|13535.83|13656.97|13536.97|13655.35|13535.35|10
1645338740000|2022-02-20 06:32:20|13655.65|13535.65|13655.51|13535.51|13655.71|13535.71|13655.06|13535.06|10
1645338750000|2022-02-20 06:32:30|13654.97|13534.97|13654.98|13534.98|13654.98|13534.98|13654.66|13534.66|9
1645338760000|2022-02-20 06:32:40|13654.93|13534.93|13655.55|13535.55|13655.55|13535.55|13654.93|13534.93|9
1645338770000|2022-02-20 06:32:50|13655.16|13535.16|13656.03|13536.03|13656.03|13536.03|13654.47|13534.47|10
1645338780000|2022-02-20 06:33:00|13656.26|13536.26|13655.88|13535.88|13656.55|13536.55|13655.88|13535.88|10
1645338790000|2022-02-20 06:33:10|13655.58|13535.58|13654.93|13534.93|13655.87|13535.87|13654.93|13534.93|9
1645338800000|2022-02-20 06:33:20|13654.7|13534.7|13653.32|13533.32|13654.7|13534.7|13653.32|13533.32|9
1645338810000|2022-02-20 06:33:30|13652.75|13532.75|13647.99|13527.99|13652.75|13532.75|13647.99|13527.99|10
1645338820000|2022-02-20 06:33:40|13647.93|13527.93|13645.46|13525.46|13647.93|13527.93|13645.46|13525.46|10
1645338830000|2022-02-20 06:33:50|13645.24|13525.24|13641.31|13521.31|13645.24|13525.24|13641.31|13521.31|10
1645338840000|2022-02-20 06:34:00|13640.35|13520.35|13639.45|13519.45|13640.37|13520.37|13639.45|13519.45|10
1645338850000|2022-02-20 06:34:10|13639.01|13519.01|13637.5|13517.5|13639.74|13519.74|13637.5|13517.5|10
1645338860000|2022-02-20 06:34:20|13636.71|13516.71|13631.69|13511.69|13636.71|13516.71|13631.69|13511.69|10
1645338870000|2022-02-20 06:34:30|13631.53|13511.53|13628.06|13508.06|13631.53|13511.53|13628.06|13508.06|10
1645338880000|2022-02-20 06:34:40|13625.97|13505.97|13626.21|13506.21|13626.22|13506.22|13625.24|13505.24|9
1645338890000|2022-02-20 06:34:50|13626.14|13506.14|13623.79|13503.79|13626.14|13506.14|13623.79|13503.79|10
1645338900000|2022-02-20 06:35:00|13622.95|13502.95|13619.38|13499.38|13622.95|13502.95|13619.38|13499.38|10
1645338910000|2022-02-20 06:35:10|13618.95|13498.95|13618.77|13498.77|13618.95|13498.95|13616.42|13496.42|10
1645338920000|2022-02-20 06:35:20|13620.07|13500.07|13624.24|13504.24|13624.37|13504.37|13620.07|13500.07|10
1645338930000|2022-02-20 06:35:30|13624.28|13504.28|13627.37|13507.37|13627.37|13507.37|13624.28|13504.28|9
1645338940000|2022-02-20 06:35:40|13627.49|13507.49|13628.73|13508.73|13628.73|13508.73|13627.24|13507.24|10
1645338950000|2022-02-20 06:35:50|13628.9|13508.9|13633.31|13513.31|13633.31|13513.31|13628.9|13508.9|10
1645338960000|2022-02-20 06:36:00|13633.95|13513.95|13633.75|13513.75|13635.57|13515.57|13633.19|13513.19|10
1645338970000|2022-02-20 06:36:10|13633.52|13513.52|13636.06|13516.06|13636.06|13516.06|13633.52|13513.52|10
1645338980000|2022-02-20 06:36:20|13635.98|13515.98|13636.29|13516.29|13636.42|13516.42|13635.46|13515.46|10
1645338990000|2022-02-20 06:36:30|13636.42|13516.42|13636.87|13516.87|13637.17|13517.17|13636.42|13516.42|9
1645339000000|2022-02-20 06:36:40|13636.93|13516.93|13637.87|13517.87|13637.87|13517.87|13636.89|13516.89|10
1645339010000|2022-02-20 06:36:50|13638.24|13518.24|13635.32|13515.32|13638.24|13518.24|13635.32|13515.32|10
1645339020000|2022-02-20 06:37:00|13634.75|13514.75|13633.56|13513.56|13634.75|13514.75|13633.56|13513.56|10
1645339030000|2022-02-20 06:37:10|13633.92|13513.92|13628.78|13508.78|13633.92|13513.92|13628.78|13508.78|10
1645339040000|2022-02-20 06:37:20|13627.73|13507.73|13627.09|13507.09|13627.73|13507.73|13626.71|13506.71|9
1645339050000|2022-02-20 06:37:30|13627.24|13507.24|13628.74|13508.74|13629|13509|13627.24|13507.24|10
1645339060000|2022-02-20 06:37:40|13628.76|13508.76|13629.02|13509.02|13629.12|13509.12|13628.38|13508.38|10
1645339070000|2022-02-20 06:37:50|13629.2|13509.2|13624.91|13504.91|13629.26|13509.26|13624.91|13504.91|10
1645339080000|2022-02-20 06:38:00|13623|13503|13618.85|13498.85|13623|13503|13618.85|13498.85|10
1645339090000|2022-02-20 06:38:10|13618.37|13498.37|13608.8|13488.8|13618.37|13498.37|13608.8|13488.8|10
1645339100000|2022-02-20 06:38:20|13607.11|13487.11|13597.63|13477.63|13607.11|13487.11|13597.3|13477.3|10
1645339110000|2022-02-20 06:38:30|13599.24|13479.24|13589.53|13469.53|13599.24|13479.24|13589.53|13469.53|10
1645339120000|2022-02-20 06:38:40|13587.71|13467.71|13591.79|13471.79|13592.04|13472.04|13587.47|13467.47|10
1645339130000|2022-02-20 06:38:50|13592.29|13472.29|13589.9|13469.9|13592.61|13472.61|13589.04|13469.04|10
1645339140000|2022-02-20 06:39:00|13589.45|13469.45|13589.11|13469.11|13590.18|13470.18|13588.21|13468.21|10
1645339150000|2022-02-20 06:39:10|13589.35|13469.35|13589.02|13469.02|13592.25|13472.25|13589.02|13469.02|10
1645339160000|2022-02-20 06:39:20|13588.35|13468.35|13591.21|13471.21|13591.21|13471.21|13587.82|13467.82|10
1645339170000|2022-02-20 06:39:30|13592.29|13472.29|13599.61|13479.61|13599.61|13479.61|13592.25|13472.25|10
1645339180000|2022-02-20 06:39:40|13602.03|13482.03|13599.97|13479.97|13604.19|13484.19|13599.97|13479.97|10
1645339190000|2022-02-20 06:39:50|13599.33|13479.33|13598.09|13478.09|13599.42|13479.42|13597.99|13477.99|10
1645339200000|2022-02-20 06:40:00|13597.75|13477.75|13594.64|13474.64|13597.75|13477.75|13594.55|13474.55|10
1645339210000|2022-02-20 06:40:10|13594.43|13474.43|13589.41|13469.41|13594.43|13474.43|13589.1|13469.1|10
1645339220000|2022-02-20 06:40:20|13588.81|13468.81|13588.26|13468.26|13589.07|13469.07|13583.43|13463.43|10
1645339230000|2022-02-20 06:40:30|13587.83|13467.83|13587.61|13467.61|13587.83|13467.83|13585.75|13465.75|10
1645339240000|2022-02-20 06:40:40|13586.95|13466.95|13584.01|13464.01|13587.27|13467.27|13584.01|13464.01|10
1645339250000|2022-02-20 06:40:50|13583.74|13463.74|13583.81|13463.81|13583.81|13463.81|13582.17|13462.17|10
1645339260000|2022-02-20 06:41:00|13584.04|13464.04|13583.64|13463.64|13584.04|13464.04|13583.52|13463.52|10
1645339270000|2022-02-20 06:41:10|13584.53|13464.53|13584.62|13464.62|13585.44|13465.44|13584.36|13464.36|10
1645339280000|2022-02-20 06:41:20|13585.47|13465.47|13588.12|13468.12|13588.38|13468.38|13585.47|13465.47|10
1645339290000|2022-02-20 06:41:30|13589.17|13469.17|13597.16|13477.16|13597.16|13477.16|13589.17|13469.17|10
1645339300000|2022-02-20 06:41:40|13598.33|13478.33|13602.34|13482.34|13602.36|13482.36|13598.33|13478.33|10
1645339310000|2022-02-20 06:41:50|13602.08|13482.08|13601.79|13481.79|13602.79|13482.79|13601.79|13481.79|9
1645339320000|2022-02-20 06:42:00|13601.7|13481.7|13600.87|13480.87|13601.7|13481.7|13600.87|13480.87|10
1645339330000|2022-02-20 06:42:10|13600.15|13480.15|13599.7|13479.7|13600.53|13480.53|13599.68|13479.68|10
1645339340000|2022-02-20 06:42:20|13599.55|13479.55|13596.4|13476.4|13599.55|13479.55|13596.39|13476.39|10
1645339350000|2022-02-20 06:42:30|13596.33|13476.33|13597.17|13477.17|13597.49|13477.49|13596.33|13476.33|10
1645339360000|2022-02-20 06:42:40|13598.11|13478.11|13598.71|13478.71|13598.71|13478.71|13598.06|13478.06|10
1645339370000|2022-02-20 06:42:50|13599.15|13479.15|13600.98|13480.98|13601.38|13481.38|13599.11|13479.11|9
1645339380000|2022-02-20 06:43:00|13603.06|13483.06|13606.56|13486.56|13606.56|13486.56|13603.06|13483.06|10
1645339390000|2022-02-20 06:43:10|13608.08|13488.08|13612.15|13492.15|13612.31|13492.31|13608.08|13488.08|10
1645339400000|2022-02-20 06:43:20|13613.34|13493.34|13618.19|13498.19|13618.19|13498.19|13613.34|13493.34|10
1645339410000|2022-02-20 06:43:30|13617.64|13497.64|13615.84|13495.84|13618.51|13498.51|13615.84|13495.84|10
1645339420000|2022-02-20 06:43:40|13616.08|13496.08|13616.47|13496.47|13617.77|13497.77|13616.08|13496.08|10
1645339430000|2022-02-20 06:43:50|13616.82|13496.82|13618.67|13498.67|13618.67|13498.67|13616.73|13496.73|10
1645339440000|2022-02-20 06:44:00|13618.62|13498.62|13621.19|13501.19|13621.27|13501.27|13618.62|13498.62|10
1645339450000|2022-02-20 06:44:10|13621.23|13501.23|13623.1|13503.1|13623.1|13503.1|13621.23|13501.23|9
1645339460000|2022-02-20 06:44:20|13623.22|13503.22|13623.22|13503.22|13623.65|13503.65|13623.22|13503.22|10
1645339470000|2022-02-20 06:44:30|13623.54|13503.54|13626.24|13506.24|13626.25|13506.25|13623.54|13503.54|10
1645339480000|2022-02-20 06:44:40|13626.31|13506.31|13628.79|13508.79|13628.79|13508.79|13626.31|13506.31|10
1645339490000|2022-02-20 06:44:50|13628.22|13508.22|13629.28|13509.28|13629.84|13509.84|13628.22|13508.22|10
1645339500000|2022-02-20 06:45:00|13629.47|13509.47|13628.4|13508.4|13629.47|13509.47|13628.4|13508.4|10
1645339510000|2022-02-20 06:45:10|13628.78|13508.78|13627.39|13507.39|13628.78|13508.78|13627.39|13507.39|10
1645339520000|2022-02-20 06:45:20|13627.55|13507.55|13626.33|13506.33|13627.55|13507.55|13625.26|13505.26|10
1645339530000|2022-02-20 06:45:30|13626.2|13506.2|13625.83|13505.83|13626.55|13506.55|13625.83|13505.83|10
1645339540000|2022-02-20 06:45:40|13625.06|13505.06|13624.45|13504.45|13625.36|13505.36|13623.57|13503.57|10
1645339550000|2022-02-20 06:45:50|13624.3|13504.3|13629.05|13509.05|13629.05|13509.05|13624.3|13504.3|10
1645339560000|2022-02-20 06:46:00|13629.26|13509.26|13632.11|13512.11|13632.24|13512.24|13629.26|13509.26|10
1645339570000|2022-02-20 06:46:10|13632.6|13512.6|13637.97|13517.97|13637.97|13517.97|13632.6|13512.6|10
1645339580000|2022-02-20 06:46:20|13638.36|13518.36|13641.75|13521.75|13641.75|13521.75|13638.36|13518.36|10
1645339590000|2022-02-20 06:46:30|13641.65|13521.65|13643.01|13523.01|13643.01|13523.01|13641.65|13521.65|10
1645339600000|2022-02-20 06:46:40|13643.09|13523.09|13643.52|13523.52|13643.82|13523.82|13643.09|13523.09|10
1645339610000|2022-02-20 06:46:50|13643.38|13523.38|13642.8|13522.8|13643.79|13523.79|13642.8|13522.8|10
1645339620000|2022-02-20 06:47:00|13642.64|13522.64|13640.62|13520.62|13642.72|13522.72|13640.62|13520.62|10
1645339630000|2022-02-20 06:47:10|13640.78|13520.78|13639.2|13519.2|13640.78|13520.78|13638.88|13518.88|10
1645339640000|2022-02-20 06:47:20|13639.58|13519.58|13636.17|13516.17|13639.58|13519.58|13636.17|13516.17|10
1645339650000|2022-02-20 06:47:30|13636.28|13516.28|13635.53|13515.53|13636.89|13516.89|13635.37|13515.37|10
1645339660000|2022-02-20 06:47:40|13635.74|13515.74|13633.54|13513.54|13635.74|13515.74|13633.14|13513.14|10
1645339670000|2022-02-20 06:47:50|13633.8|13513.8|13635.11|13515.11|13635.46|13515.46|13633.8|13513.8|10
1645339680000|2022-02-20 06:48:00|13635.74|13515.74|13635.92|13515.92|13636.37|13516.37|13635.42|13515.42|10
1645339690000|2022-02-20 06:48:10|13636.45|13516.45|13632.3|13512.3|13636.79|13516.79|13632.3|13512.3|10
1645339700000|2022-02-20 06:48:20|13630.24|13510.24|13622.27|13502.27|13630.24|13510.24|13622.27|13502.27|10
1645339710000|2022-02-20 06:48:30|13621.56|13501.56|13617.06|13497.06|13621.56|13501.56|13617.06|13497.06|10
1645339720000|2022-02-20 06:48:40|13617|13497|13615.92|13495.92|13617|13497|13615.92|13495.92|10
1645339730000|2022-02-20 06:48:50|13616.16|13496.16|13617.93|13497.93|13617.93|13497.93|13615.57|13495.57|10
1645339740000|2022-02-20 06:49:00|13618.14|13498.14|13620.98|13500.98|13620.98|13500.98|13618.14|13498.14|10
1645339750000|2022-02-20 06:49:10|13621.86|13501.86|13623.46|13503.46|13623.54|13503.54|13621.86|13501.86|10
1645339760000|2022-02-20 06:49:20|13623.42|13503.42|13622.88|13502.88|13623.46|13503.46|13622.61|13502.61|10
1645339770000|2022-02-20 06:49:30|13622.98|13502.98|13626.83|13506.83|13626.83|13506.83|13622.98|13502.98|10
1645339780000|2022-02-20 06:49:40|13627.48|13507.48|13628.96|13508.96|13628.96|13508.96|13627.48|13507.48|9
1645339790000|2022-02-20 06:49:50|13629.36|13509.36|13631.02|13511.02|13631.02|13511.02|13629.3|13509.3|10
1645339800000|2022-02-20 06:50:00|13632.01|13512.01|13633.6|13513.6|13633.6|13513.6|13631.76|13511.76|10
1645339810000|2022-02-20 06:50:10|13633.46|13513.46|13632.35|13512.35|13633.84|13513.84|13632.35|13512.35|10
1645339820000|2022-02-20 06:50:20|13632.22|13512.22|13632.18|13512.18|13632.77|13512.77|13632.17|13512.17|8
1645339830000|2022-02-20 06:50:30|13632.38|13512.38|13632.93|13512.93|13633.14|13513.14|13631.83|13511.83|10
1645339840000|2022-02-20 06:50:40|13633.35|13513.35|13630.93|13510.93|13633.35|13513.35|13630.93|13510.93|10
1645339850000|2022-02-20 06:50:50|13630.24|13510.24|13630.48|13510.48|13630.79|13510.79|13630.24|13510.24|9
1645339860000|2022-02-20 06:51:00|13630.92|13510.92|13629.31|13509.31|13630.92|13510.92|13629.31|13509.31|10
1645339870000|2022-02-20 06:51:10|13628.79|13508.79|13625.04|13505.04|13628.99|13508.99|13625.04|13505.04|10
1645339880000|2022-02-20 06:51:20|13624.86|13504.86|13620.74|13500.74|13624.86|13504.86|13620.74|13500.74|10
1645339890000|2022-02-20 06:51:30|13619.98|13499.98|13619.42|13499.42|13619.98|13499.98|13618.52|13498.52|10
1645339900000|2022-02-20 06:51:40|13618.65|13498.65|13616.71|13496.71|13618.65|13498.65|13616.71|13496.71|10
1645339910000|2022-02-20 06:51:50|13616.85|13496.85|13615.05|13495.05|13616.85|13496.85|13614.69|13494.69|10
1645339920000|2022-02-20 06:52:00|13614.4|13494.4|13612.63|13492.63|13614.4|13494.4|13612.12|13492.12|10
1645339930000|2022-02-20 06:52:10|13612.82|13492.82|13614.7|13494.7|13614.7|13494.7|13612.33|13492.33|10
1645339940000|2022-02-20 06:52:20|13615.15|13495.15|13616.91|13496.91|13616.92|13496.92|13614.97|13494.97|10
1645339950000|2022-02-20 06:52:30|13617.06|13497.06|13617.92|13497.92|13617.92|13497.92|13617.06|13497.06|10
1645339960000|2022-02-20 06:52:40|13618.45|13498.45|13621.16|13501.16|13621.16|13501.16|13618.41|13498.41|10
1645339970000|2022-02-20 06:52:50|13620.98|13500.98|13621.18|13501.18|13621.57|13501.57|13620.98|13500.98|10
1645339980000|2022-02-20 06:53:00|13621.05|13501.05|13619.18|13499.18|13621.44|13501.44|13619.18|13499.18|9
1645339990000|2022-02-20 06:53:10|13618.9|13498.9|13619.73|13499.73|13619.96|13499.96|13618.9|13498.9|10
1645340000000|2022-02-20 06:53:20|13619.48|13499.48|13619.19|13499.19|13619.56|13499.56|13619.19|13499.19|10
1645340010000|2022-02-20 06:53:30|13619.11|13499.11|13619.51|13499.51|13619.75|13499.75|13618.88|13498.88|10
1645340020000|2022-02-20 06:53:40|13620.16|13500.16|13618.27|13498.27|13620.2|13500.2|13618.18|13498.18|10
1645340030000|2022-02-20 06:53:50|13617.85|13497.85|13616.29|13496.29|13617.85|13497.85|13616.29|13496.29|10
1645340040000|2022-02-20 06:54:00|13616.31|13496.31|13613.62|13493.62|13616.31|13496.31|13613.62|13493.62|10
1645340050000|2022-02-20 06:54:10|13613.21|13493.21|13612.35|13492.35|13613.96|13493.96|13612.35|13492.35|9
1645340060000|2022-02-20 06:54:20|13612.2|13492.2|13611.78|13491.78|13612.64|13492.64|13611.69|13491.69|10
1645340070000|2022-02-20 06:54:30|13610.83|13490.83|13608|13488|13610.83|13490.83|13608|13488|10
1645340080000|2022-02-20 06:54:40|13607.85|13487.85|13605.77|13485.77|13607.85|13487.85|13605.77|13485.77|10
1645340090000|2022-02-20 06:54:50|13605.89|13485.89|13604.1|13484.1|13605.89|13485.89|13604.08|13484.08|10
1645340100000|2022-02-20 06:55:00|13604.47|13484.47|13604.82|13484.82|13604.93|13484.93|13604.31|13484.31|9
1645340110000|2022-02-20 06:55:10|13605.45|13485.45|13603.04|13483.04|13605.45|13485.45|13602.98|13482.98|10
1645340120000|2022-02-20 06:55:20|13603.01|13483.01|13601.8|13481.8|13603.01|13483.01|13601.77|13481.77|8
1645340130000|2022-02-20 06:55:30|13601.87|13481.87|13605.74|13485.74|13605.74|13485.74|13601.86|13481.86|10
1645340140000|2022-02-20 06:55:40|13605.22|13485.22|13611.78|13491.78|13611.78|13491.78|13605.22|13485.22|10
1645340150000|2022-02-20 06:55:50|13611.82|13491.82|13614.8|13494.8|13614.8|13494.8|13611.56|13491.56|9
1645340160000|2022-02-20 06:56:00|13615.36|13495.36|13618.75|13498.75|13618.75|13498.75|13615.36|13495.36|10
1645340170000|2022-02-20 06:56:10|13618.6|13498.6|13616.43|13496.43|13618.6|13498.6|13616.43|13496.43|10
1645340180000|2022-02-20 06:56:20|13616.55|13496.55|13614.5|13494.5|13616.55|13496.55|13614.09|13494.09|10
1645340190000|2022-02-20 06:56:30|13614.34|13494.34|13613.55|13493.55|13614.36|13494.36|13613.55|13493.55|10
1645340200000|2022-02-20 06:56:40|13613.3|13493.3|13612.05|13492.05|13613.3|13493.3|13611.68|13491.68|10
1645340210000|2022-02-20 06:56:50|13612.04|13492.04|13608.89|13488.89|13612.04|13492.04|13608.89|13488.89|10
1645340220000|2022-02-20 06:57:00|13608.01|13488.01|13607.5|13487.5|13608.03|13488.03|13607.14|13487.14|10
1645340230000|2022-02-20 06:57:10|13607.35|13487.35|13605.71|13485.71|13607.69|13487.69|13605.61|13485.61|10
1645340240000|2022-02-20 06:57:20|13605.73|13485.73|13607.95|13487.95|13607.95|13487.95|13605.73|13485.73|10
1645340250000|2022-02-20 06:57:30|13607.96|13487.96|13608.77|13488.77|13608.77|13488.77|13607.96|13487.96|9
1645340260000|2022-02-20 06:57:40|13609.1|13489.1|13609.59|13489.59|13610.35|13490.35|13609.1|13489.1|10
1645340270000|2022-02-20 06:57:50|13610.6|13490.6|13607.95|13487.95|13610.6|13490.6|13607.95|13487.95|10
1645340280000|2022-02-20 06:58:00|13607.92|13487.92|13607.15|13487.15|13607.92|13487.92|13607.15|13487.15|9
1645340290000|2022-02-20 06:58:10|13607.03|13487.03|13605.55|13485.55|13607.03|13487.03|13605.55|13485.55|10
1645340300000|2022-02-20 06:58:20|13605.5|13485.5|13602.71|13482.71|13605.5|13485.5|13602.53|13482.53|10
1645340310000|2022-02-20 06:58:30|13603.29|13483.29|13603.62|13483.62|13603.62|13483.62|13603.07|13483.07|10
1645340320000|2022-02-20 06:58:40|13603.68|13483.68|13603.37|13483.37|13604.01|13484.01|13603.37|13483.37|9
1645340330000|2022-02-20 06:58:50|13603.53|13483.53|13603.74|13483.74|13603.99|13483.99|13603.4|13483.4|10
1645340340000|2022-02-20 06:59:00|13603.85|13483.85|13603.64|13483.64|13604.02|13484.02|13603.64|13483.64|10
1645340350000|2022-02-20 06:59:10|13604|13484|13605.96|13485.96|13606.59|13486.59|13604|13484|9
1645340360000|2022-02-20 06:59:20|13606.05|13486.05|13604.85|13484.85|13606.05|13486.05|13604.85|13484.85|9
1645340370000|2022-02-20 06:59:30|13604.99|13484.99|13604.22|13484.22|13604.99|13484.99|13604.03|13484.03|10
1645340380000|2022-02-20 06:59:40|13603.51|13483.51|13603.76|13483.76|13603.76|13483.76|13603.04|13483.04|10
1645340390000|2022-02-20 06:59:50|13603.83|13483.83|13604.41|13484.41|13604.41|13484.41|13603.59|13483.59|8
1645340400000|2022-02-20 07:00:00|13604.28|13484.28|13600.19|13480.19|13604.28|13484.28|13600.19|13480.19|10
1645340410000|2022-02-20 07:00:10|13599.83|13479.83|13597.72|13477.72|13599.83|13479.83|13597.72|13477.72|10
1645340420000|2022-02-20 07:00:20|13597.87|13477.87|13598.61|13478.61|13599.01|13479.01|13597.42|13477.42|10
1645340430000|2022-02-20 07:00:30|13598.55|13478.55|13599.59|13479.59|13599.59|13479.59|13598.55|13478.55|10
1645340440000|2022-02-20 07:00:40|13599.37|13479.37|13597.66|13477.66|13599.51|13479.51|13597.66|13477.66|10
1645340450000|2022-02-20 07:00:50|13597.26|13477.26|13595.49|13475.49|13597.26|13477.26|13595.49|13475.49|10
1645340460000|2022-02-20 07:01:00|13595.36|13475.36|13595.02|13475.02|13595.36|13475.36|13594.69|13474.69|10
1645340470000|2022-02-20 07:01:10|13594.42|13474.42|13593.09|13473.09|13594.45|13474.45|13593.04|13473.04|10
1645340480000|2022-02-20 07:01:20|13593.22|13473.22|13593.33|13473.33|13593.63|13473.63|13593.16|13473.16|9
1645340490000|2022-02-20 07:01:30|13593.52|13473.52|13595.47|13475.47|13595.47|13475.47|13593.21|13473.21|10
1645340500000|2022-02-20 07:01:40|13595.41|13475.41|13595.51|13475.51|13596.54|13476.54|13595.38|13475.38|10
1645340510000|2022-02-20 07:01:50|13595.52|13475.52|13594.33|13474.33|13595.52|13475.52|13593.93|13473.93|10
1645340520000|2022-02-20 07:02:00|13595.75|13475.75|13600.33|13480.33|13600.33|13480.33|13595.75|13475.75|10
1645340530000|2022-02-20 07:02:10|13600.67|13480.67|13603.55|13483.55|13603.55|13483.55|13600.67|13480.67|10
1645340540000|2022-02-20 07:02:20|13604.09|13484.09|13605.78|13485.78|13605.78|13485.78|13604.09|13484.09|10
1645340550000|2022-02-20 07:02:30|13605.94|13485.94|13606.06|13486.06|13606.06|13486.06|13605.77|13485.77|10
1645340560000|2022-02-20 07:02:40|13605.93|13485.93|13608.84|13488.84|13608.84|13488.84|13605.93|13485.93|10
1645340570000|2022-02-20 07:02:50|13609.08|13489.08|13612.07|13492.07|13612.52|13492.52|13609.08|13489.08|10
1645340580000|2022-02-20 07:03:00|13612.35|13492.35|13612.02|13492.02|13612.96|13492.96|13612.01|13492.01|10
1645340590000|2022-02-20 07:03:10|13612.26|13492.26|13611.67|13491.67|13612.26|13492.26|13611.32|13491.32|10
1645340600000|2022-02-20 07:03:20|13611.9|13491.9|13612.41|13492.41|13612.89|13492.89|13611.59|13491.59|10
1645340610000|2022-02-20 07:03:30|13611.93|13491.93|13611.58|13491.58|13612.31|13492.31|13611.58|13491.58|9
1645340620000|2022-02-20 07:03:40|13611.69|13491.69|13611.25|13491.25|13611.69|13491.69|13610.81|13490.81|10
1645340630000|2022-02-20 07:03:50|13612.06|13492.06|13613.91|13493.91|13613.91|13493.91|13611.98|13491.98|10
1645340640000|2022-02-20 07:04:00|13614.06|13494.06|13614.2|13494.2|13614.59|13494.59|13614.06|13494.06|9
1645340650000|2022-02-20 07:04:10|13614.19|13494.19|13619.92|13499.92|13619.92|13499.92|13614.19|13494.19|10
1645340660000|2022-02-20 07:04:20|13620.15|13500.15|13625.78|13505.78|13625.78|13505.78|13620.15|13500.15|10
1645340670000|2022-02-20 07:04:30|13626.46|13506.46|13631.26|13511.26|13631.26|13511.26|13626.46|13506.46|10
1645340680000|2022-02-20 07:04:40|13631.65|13511.65|13635.2|13515.2|13635.75|13515.75|13631.65|13511.65|10
1645340690000|2022-02-20 07:04:50|13634.62|13514.62|13634.19|13514.19|13636.18|13516.18|13634.19|13514.19|10
1645340700000|2022-02-20 07:05:00|13634.09|13514.09|13632.78|13512.78|13634.12|13514.12|13632.78|13512.78|9
1645340710000|2022-02-20 07:05:10|13632.56|13512.56|13634.56|13514.56|13634.56|13514.56|13632.56|13512.56|10
1645340720000|2022-02-20 07:05:20|13634.29|13514.29|13634.31|13514.31|13634.81|13514.81|13634.16|13514.16|10
1645340730000|2022-02-20 07:05:30|13634.37|13514.37|13635.37|13515.37|13635.42|13515.42|13634.37|13514.37|8
1645340740000|2022-02-20 07:05:40|13635.06|13515.06|13636.56|13516.56|13636.59|13516.59|13635.06|13515.06|10
1645340750000|2022-02-20 07:05:50|13636.67|13516.67|13639.2|13519.2|13639.2|13519.2|13636.67|13516.67|9
1645340760000|2022-02-20 07:06:00|13639.37|13519.37|13645.1|13525.1|13645.1|13525.1|13639.37|13519.37|10
1645340770000|2022-02-20 07:06:10|13645.47|13525.47|13649.36|13529.36|13649.43|13529.43|13645.47|13525.47|10
1645340780000|2022-02-20 07:06:20|13649.91|13529.91|13647.07|13527.07|13649.91|13529.91|13647.07|13527.07|10
1645340790000|2022-02-20 07:06:30|13647.15|13527.15|13643.94|13523.94|13647.15|13527.15|13643.94|13523.94|9
1645340800000|2022-02-20 07:06:40|13643|13523|13635.7|13515.7|13643|13523|13635.7|13515.7|10
1645340810000|2022-02-20 07:06:50|13635.59|13515.59|13631.66|13511.66|13635.59|13515.59|13631.66|13511.66|10
1645340820000|2022-02-20 07:07:00|13631.52|13511.52|13630.16|13510.16|13632.06|13512.06|13629.48|13509.48|10
1645340830000|2022-02-20 07:07:10|13630.28|13510.28|13631.72|13511.72|13631.72|13511.72|13629.62|13509.62|10
1645340840000|2022-02-20 07:07:20|13631.82|13511.82|13626.97|13506.97|13631.82|13511.82|13626.97|13506.97|10
1645340850000|2022-02-20 07:07:30|13627.06|13507.06|13624.57|13504.57|13627.06|13507.06|13624.35|13504.35|10
1645340860000|2022-02-20 07:07:40|13624.32|13504.32|13621.74|13501.74|13624.32|13504.32|13621.59|13501.59|10
1645340870000|2022-02-20 07:07:50|13622.42|13502.42|13616.53|13496.53|13622.42|13502.42|13616.53|13496.53|10
1645340880000|2022-02-20 07:08:00|13616.19|13496.19|13610.87|13490.87|13616.46|13496.46|13610.87|13490.87|10
1645340890000|2022-02-20 07:08:10|13610.86|13490.86|13605.73|13485.73|13610.86|13490.86|13605.73|13485.73|10
1645340900000|2022-02-20 07:08:20|13605.71|13485.71|13604.78|13484.78|13605.71|13485.71|13604.1|13484.1|10
1645340910000|2022-02-20 07:08:30|13605.22|13485.22|13601.48|13481.48|13605.54|13485.54|13601.48|13481.48|10
1645340920000|2022-02-20 07:08:40|13601.29|13481.29|13598.7|13478.7|13601.29|13481.29|13598.54|13478.54|10
1645340930000|2022-02-20 07:08:50|13598.83|13478.83|13599.97|13479.97|13599.97|13479.97|13598.54|13478.54|10
1645340940000|2022-02-20 07:09:00|13599.88|13479.88|13599.14|13479.14|13600.2|13480.2|13598.98|13478.98|10
1645340950000|2022-02-20 07:09:10|13599.01|13479.01|13598.51|13478.51|13599.21|13479.21|13598.51|13478.51|9
1645340960000|2022-02-20 07:09:20|13598.34|13478.34|13596.64|13476.64|13598.34|13478.34|13596.64|13476.64|10
1645340970000|2022-02-20 07:09:30|13596.85|13476.85|13596.72|13476.72|13597.15|13477.15|13596.61|13476.61|10
1645340980000|2022-02-20 07:09:40|13596.28|13476.28|13590|13470|13596.28|13476.28|13590|13470|10
1645340990000|2022-02-20 07:09:50|13589.71|13469.71|13586.5|13466.5|13589.71|13469.71|13586.45|13466.45|10
1645341000000|2022-02-20 07:10:00|13586.46|13466.46|13585.89|13465.89|13586.46|13466.46|13584.39|13464.39|10
1645341010000|2022-02-20 07:10:10|13587.16|13467.16|13580.17|13460.17|13587.16|13467.16|13580.17|13460.17|10
1645341020000|2022-02-20 07:10:20|13579.8|13459.8|13575.67|13455.67|13579.8|13459.8|13575.67|13455.67|10
1645341030000|2022-02-20 07:10:30|13576.61|13456.61|13582.24|13462.24|13583.22|13463.22|13576.61|13456.61|10
1645341040000|2022-02-20 07:10:40|13582.3|13462.3|13581.95|13461.95|13582.58|13462.58|13581.68|13461.68|10
1645341050000|2022-02-20 07:10:50|13582.16|13462.16|13580.21|13460.21|13582.16|13462.16|13580.21|13460.21|10
1645341060000|2022-02-20 07:11:00|13580.77|13460.77|13581.7|13461.7|13581.71|13461.71|13580.7|13460.7|10
1645341070000|2022-02-20 07:11:10|13581.25|13461.25|13583.05|13463.05|13583.1|13463.1|13581.03|13461.03|10
1645341080000|2022-02-20 07:11:20|13583.39|13463.39|13587.45|13467.45|13587.45|13467.45|13583.39|13463.39|10
1645341090000|2022-02-20 07:11:30|13588.33|13468.33|13592.15|13472.15|13592.15|13472.15|13588.33|13468.33|10
1645341100000|2022-02-20 07:11:40|13592.18|13472.18|13595.13|13475.13|13595.13|13475.13|13592.18|13472.18|10
1645341110000|2022-02-20 07:11:50|13595.69|13475.69|13600.05|13480.05|13600.05|13480.05|13595.34|13475.34|10
1645341120000|2022-02-20 07:12:00|13600.15|13480.15|13599.22|13479.22|13600.51|13480.51|13599.22|13479.22|10
1645341130000|2022-02-20 07:12:10|13599.89|13479.89|13596.91|13476.91|13599.89|13479.89|13596.91|13476.91|8
1645341140000|2022-02-20 07:12:20|13597.34|13477.34|13598.19|13478.19|13598.63|13478.63|13596.93|13476.93|10
1645341150000|2022-02-20 07:12:30|13598.33|13478.33|13599.45|13479.45|13600.52|13480.52|13598.33|13478.33|9
1645341160000|2022-02-20 07:12:40|13599.66|13479.66|13599.78|13479.78|13600.53|13480.53|13599.59|13479.59|10
1645341170000|2022-02-20 07:12:50|13599.32|13479.32|13599.73|13479.73|13599.91|13479.91|13599.22|13479.22|10
1645341180000|2022-02-20 07:13:00|13599.69|13479.69|13597.28|13477.28|13599.83|13479.83|13597.28|13477.28|10
1645341190000|2022-02-20 07:13:10|13597.62|13477.62|13599.91|13479.91|13600.04|13480.04|13597.4|13477.4|10
1645341200000|2022-02-20 07:13:20|13600.25|13480.25|13598.04|13478.04|13600.25|13480.25|13598.04|13478.04|10
1645341210000|2022-02-20 07:13:30|13597.98|13477.98|13597.65|13477.65|13597.98|13477.98|13596.36|13476.36|10
1645341220000|2022-02-20 07:13:40|13597.39|13477.39|13600.51|13480.51|13600.51|13480.51|13597.29|13477.29|10
1645341230000|2022-02-20 07:13:50|13601.54|13481.54|13601.46|13481.46|13602.07|13482.07|13601.35|13481.35|9
1645341240000|2022-02-20 07:14:00|13601.38|13481.38|13601.93|13481.93|13602.27|13482.27|13601.23|13481.23|10
1645341250000|2022-02-20 07:14:10|13601.82|13481.82|13601.86|13481.86|13601.86|13481.86|13601.05|13481.05|9
1645341260000|2022-02-20 07:14:20|13602.06|13482.06|13600.99|13480.99|13602.06|13482.06|13600.96|13480.96|10
1645341270000|2022-02-20 07:14:30|13600.89|13480.89|13600.37|13480.37|13600.89|13480.89|13600.37|13480.37|10
1645341280000|2022-02-20 07:14:40|13600.27|13480.27|13602.12|13482.12|13602.12|13482.12|13600.27|13480.27|10
1645341290000|2022-02-20 07:14:50|13602.05|13482.05|13599.68|13479.68|13602.07|13482.07|13599.68|13479.68|10
1645341300000|2022-02-20 07:15:00|13599.62|13479.62|13596.75|13476.75|13599.62|13479.62|13596.75|13476.75|9
1645341310000|2022-02-20 07:15:10|13596.65|13476.65|13598.74|13478.74|13598.95|13478.95|13596.65|13476.65|10
1645341320000|2022-02-20 07:15:20|13598.91|13478.91|13602.38|13482.38|13602.38|13482.38|13598.9|13478.9|10
1645341330000|2022-02-20 07:15:30|13602.6|13482.6|13603.76|13483.76|13603.76|13483.76|13602.36|13482.36|9
1645341340000|2022-02-20 07:15:40|13604.11|13484.11|13605|13485|13605|13485|13602.97|13482.97|10
1645341350000|2022-02-20 07:15:50|13605.09|13485.09|13607.2|13487.2|13607.28|13487.28|13605.09|13485.09|10
1645341360000|2022-02-20 07:16:00|13607.59|13487.59|13609.37|13489.37|13609.37|13489.37|13607.59|13487.59|10
1645341370000|2022-02-20 07:16:10|13609.53|13489.53|13612.29|13492.29|13612.29|13492.29|13609.53|13489.53|10
1645341380000|2022-02-20 07:16:20|13612.18|13492.18|13612.74|13492.74|13612.87|13492.87|13612.13|13492.13|8
1645341390000|2022-02-20 07:16:30|13612.42|13492.42|13614.37|13494.37|13614.37|13494.37|13612.42|13492.42|10
1645341400000|2022-02-20 07:16:40|13614.27|13494.27|13617.31|13497.31|13617.31|13497.31|13614.27|13494.27|10
1645341410000|2022-02-20 07:16:50|13617.32|13497.32|13620.82|13500.82|13620.82|13500.82|13617.32|13497.32|10
1645341420000|2022-02-20 07:17:00|13621.17|13501.17|13621.09|13501.09|13621.89|13501.89|13620.81|13500.81|10
1645341430000|2022-02-20 07:17:10|13621.14|13501.14|13618.54|13498.54|13621.14|13501.14|13618.46|13498.46|10
1645341440000|2022-02-20 07:17:20|13617.8|13497.8|13615.67|13495.67|13617.8|13497.8|13615.67|13495.67|10
1645341450000|2022-02-20 07:17:30|13615.39|13495.39|13612.09|13492.09|13615.45|13495.45|13611.96|13491.96|10
1645341460000|2022-02-20 07:17:40|13612.21|13492.21|13609.78|13489.78|13612.21|13492.21|13609.57|13489.57|10
1645341470000|2022-02-20 07:17:50|13609.68|13489.68|13608.36|13488.36|13609.68|13489.68|13608.36|13488.36|10
1645341480000|2022-02-20 07:18:00|13607.97|13487.97|13607.46|13487.46|13607.97|13487.97|13607.26|13487.26|10
1645341490000|2022-02-20 07:18:10|13606.74|13486.74|13601.85|13481.85|13606.74|13486.74|13601.85|13481.85|10
1645341500000|2022-02-20 07:18:20|13601.4|13481.4|13599.12|13479.12|13601.4|13481.4|13599.12|13479.12|9
1645341510000|2022-02-20 07:18:30|13599.51|13479.51|13595.21|13475.21|13599.51|13479.51|13595.21|13475.21|10
1645341520000|2022-02-20 07:18:40|13594.78|13474.78|13590.75|13470.75|13594.78|13474.78|13590.75|13470.75|10
1645341530000|2022-02-20 07:18:50|13591.57|13471.57|13591.75|13471.75|13592.86|13472.86|13591.57|13471.57|9
1645341540000|2022-02-20 07:19:00|13591.84|13471.84|13589.04|13469.04|13591.84|13471.84|13589.04|13469.04|10
1645341550000|2022-02-20 07:19:10|13588.91|13468.91|13588.76|13468.76|13589.28|13469.28|13588.63|13468.63|10
1645341560000|2022-02-20 07:19:20|13588.27|13468.27|13587.33|13467.33|13588.69|13468.69|13587.26|13467.26|10
1645341570000|2022-02-20 07:19:30|13586.74|13466.74|13587.34|13467.34|13587.34|13467.34|13585.87|13465.87|10
1645341580000|2022-02-20 07:19:40|13587.77|13467.77|13589.3|13469.3|13589.43|13469.43|13587.73|13467.73|10
1645341590000|2022-02-20 07:19:50|13589.44|13469.44|13586.71|13466.71|13589.5|13469.5|13586.71|13466.71|9
1645341600000|2022-02-20 07:20:00|13586.66|13466.66|13588.61|13468.61|13588.61|13468.61|13586.06|13466.06|10
1645341610000|2022-02-20 07:20:10|13589.35|13469.35|13589.95|13469.95|13590.73|13470.73|13589.35|13469.35|10
1645341620000|2022-02-20 07:20:20|13590.07|13470.07|13589.73|13469.73|13590.07|13470.07|13589.23|13469.23|9
1645341630000|2022-02-20 07:20:30|13590.17|13470.17|13591.58|13471.58|13591.58|13471.58|13590.04|13470.04|9
1645341640000|2022-02-20 07:20:40|13591.73|13471.73|13594.33|13474.33|13594.33|13474.33|13591.67|13471.67|10
1645341650000|2022-02-20 07:20:50|13594.48|13474.48|13593.64|13473.64|13594.78|13474.78|13593.64|13473.64|10
1645341660000|2022-02-20 07:21:00|13594.69|13474.69|13593.46|13473.46|13594.7|13474.7|13593.36|13473.36|10
1645341670000|2022-02-20 07:21:10|13593.63|13473.63|13593.43|13473.43|13593.93|13473.93|13593.19|13473.19|10
1645341680000|2022-02-20 07:21:20|13593.11|13473.11|13593.86|13473.86|13593.86|13473.86|13592.93|13472.93|9
1645341690000|2022-02-20 07:21:30|13593.95|13473.95|13594.61|13474.61|13594.98|13474.98|13593.95|13473.95|10
1645341700000|2022-02-20 07:21:40|13594.66|13474.66|13595.01|13475.01|13595.09|13475.09|13594.48|13474.48|9
1645341710000|2022-02-20 07:21:50|13594.84|13474.84|13595.08|13475.08|13595.34|13475.34|13594.8|13474.8|9
1645341720000|2022-02-20 07:22:00|13595.09|13475.09|13593.61|13473.61|13595.25|13475.25|13593.37|13473.37|10
1645341730000|2022-02-20 07:22:10|13593.69|13473.69|13593.69|13473.69|13594|13474|13593.69|13473.69|9
1645341740000|2022-02-20 07:22:20|13593.55|13473.55|13591.71|13471.71|13594.21|13474.21|13591.71|13471.71|10
1645341750000|2022-02-20 07:22:30|13591.33|13471.33|13586.49|13466.49|13591.94|13471.94|13586.49|13466.49|10
1645341760000|2022-02-20 07:22:40|13586.77|13466.77|13582.92|13462.92|13586.89|13466.89|13582.19|13462.19|10
1645341770000|2022-02-20 07:22:50|13581.44|13461.44|13581.69|13461.69|13581.88|13461.88|13580.35|13460.35|9
1645341780000|2022-02-20 07:23:00|13581.27|13461.27|13577.7|13457.7|13581.27|13461.27|13577.7|13457.7|10
1645341790000|2022-02-20 07:23:10|13577.19|13457.19|13572.59|13452.59|13577.32|13457.32|13572.59|13452.59|10
1645341800000|2022-02-20 07:23:20|13572.42|13452.42|13572.99|13452.99|13572.99|13452.99|13570.82|13450.82|10
1645341810000|2022-02-20 07:23:30|13575.82|13455.82|13584.43|13464.43|13584.43|13464.43|13575.62|13455.62|10
1645341820000|2022-02-20 07:23:40|13584.48|13464.48|13586.95|13466.95|13586.95|13466.95|13584.48|13464.48|10
1645341830000|2022-02-20 07:23:50|13587.27|13467.27|13588.47|13468.47|13589.04|13469.04|13587.08|13467.08|10
1645341840000|2022-02-20 07:24:00|13588.92|13468.92|13587.98|13467.98|13589.15|13469.15|13587.98|13467.98|9
1645341850000|2022-02-20 07:24:10|13588.19|13468.19|13589.32|13469.32|13589.32|13469.32|13587.81|13467.81|10
1645341860000|2022-02-20 07:24:20|13589.43|13469.43|13592.62|13472.62|13592.62|13472.62|13589.43|13469.43|10
1645341870000|2022-02-20 07:24:30|13592.88|13472.88|13594.42|13474.42|13594.42|13474.42|13592.39|13472.39|10
1645341880000|2022-02-20 07:24:40|13594.35|13474.35|13591.9|13471.9|13594.35|13474.35|13591.9|13471.9|10
1645341890000|2022-02-20 07:24:50|13591.89|13471.89|13589.6|13469.6|13591.89|13471.89|13589.6|13469.6|10
1645341900000|2022-02-20 07:25:00|13589.01|13469.01|13587.41|13467.41|13589.01|13469.01|13586.55|13466.55|10
1645341910000|2022-02-20 07:25:10|13588.19|13468.19|13590.51|13470.51|13590.51|13470.51|13588.19|13468.19|10
1645341920000|2022-02-20 07:25:20|13591.22|13471.22|13597.98|13477.98|13597.98|13477.98|13591.22|13471.22|10
1645341930000|2022-02-20 07:25:30|13598.01|13478.01|13602.91|13482.91|13602.91|13482.91|13597.96|13477.96|10
1645341940000|2022-02-20 07:25:40|13603.43|13483.43|13608.9|13488.9|13608.9|13488.9|13603.43|13483.43|10
1645341950000|2022-02-20 07:25:50|13608.91|13488.91|13611.62|13491.62|13611.62|13491.62|13608.91|13488.91|10
1645341960000|2022-02-20 07:26:00|13611.55|13491.55|13611.73|13491.73|13612.42|13492.42|13611.55|13491.55|10
1645341970000|2022-02-20 07:26:10|13612.08|13492.08|13611.45|13491.45|13612.13|13492.13|13611.35|13491.35|10
1645341980000|2022-02-20 07:26:20|13611.39|13491.39|13612.78|13492.78|13612.79|13492.79|13611.2|13491.2|10
1645341990000|2022-02-20 07:26:30|13613.26|13493.26|13617.87|13497.87|13617.87|13497.87|13613.26|13493.26|10
1645342000000|2022-02-20 07:26:40|13617.79|13497.79|13619.96|13499.96|13619.96|13499.96|13617.79|13497.79|10
1645342010000|2022-02-20 07:26:50|13619.83|13499.83|13630.85|13510.85|13630.85|13510.85|13619.83|13499.83|9
1645342020000|2022-02-20 07:27:00|13631.56|13511.56|13632.49|13512.49|13633.49|13513.49|13631.56|13511.56|10
1645342030000|2022-02-20 07:27:10|13632.16|13512.16|13630.13|13510.13|13632.16|13512.16|13629.6|13509.6|10
1645342040000|2022-02-20 07:27:20|13630.05|13510.05|13630.32|13510.32|13630.65|13510.65|13629.89|13509.89|10
1645342050000|2022-02-20 07:27:30|13630.4|13510.4|13629.52|13509.52|13630.92|13510.92|13629.52|13509.52|10
1645342060000|2022-02-20 07:27:40|13629.29|13509.29|13626.8|13506.8|13629.29|13509.29|13626.62|13506.62|10
1645342070000|2022-02-20 07:27:50|13626.65|13506.65|13625.41|13505.41|13626.65|13506.65|13624.9|13504.9|10
1645342080000|2022-02-20 07:28:00|13625.05|13505.05|13625.54|13505.54|13625.54|13505.54|13623.18|13503.18|10
1645342090000|2022-02-20 07:28:10|13625.86|13505.86|13627.83|13507.83|13627.99|13507.99|13625.86|13505.86|10
1645342100000|2022-02-20 07:28:20|13628.19|13508.19|13627.25|13507.25|13628.32|13508.32|13627.2|13507.2|9
1645342110000|2022-02-20 07:28:30|13627.34|13507.34|13618.71|13498.71|13627.34|13507.34|13618.71|13498.71|10
1645342120000|2022-02-20 07:28:40|13618.56|13498.56|13616.27|13496.27|13618.56|13498.56|13615.84|13495.84|10
1645342130000|2022-02-20 07:28:50|13616.15|13496.15|13619.66|13499.66|13619.66|13499.66|13616.15|13496.15|10
1645342140000|2022-02-20 07:29:00|13619.87|13499.87|13621.75|13501.75|13621.75|13501.75|13619.87|13499.87|10
1645342150000|2022-02-20 07:29:10|13622.32|13502.32|13624.5|13504.5|13624.5|13504.5|13622.32|13502.32|9
1645342160000|2022-02-20 07:29:20|13624.59|13504.59|13625.7|13505.7|13625.7|13505.7|13624.49|13504.49|9
1645342170000|2022-02-20 07:29:30|13626.33|13506.33|13629.57|13509.57|13629.57|13509.57|13626.33|13506.33|10
1645342180000|2022-02-20 07:29:40|13629.35|13509.35|13631.1|13511.1|13631.1|13511.1|13629.35|13509.35|10
1645342190000|2022-02-20 07:29:50|13629.37|13509.37|13624.68|13504.68|13629.37|13509.37|13624.68|13504.68|10
1645342200000|2022-02-20 07:30:00|13624.75|13504.75|13623.7|13503.7|13624.82|13504.82|13623.39|13503.39|10
1645342210000|2022-02-20 07:30:10|13623.92|13503.92|13625.27|13505.27|13625.27|13505.27|13623.43|13503.43|9
1645342220000|2022-02-20 07:30:20|13624.98|13504.98|13626.86|13506.86|13626.86|13506.86|13624.98|13504.98|10
1645342230000|2022-02-20 07:30:30|13627.73|13507.73|13629.55|13509.55|13629.55|13509.55|13627.73|13507.73|10
1645342240000|2022-02-20 07:30:40|13629.7|13509.7|13631.14|13511.14|13631.14|13511.14|13629.6|13509.6|9
1645342250000|2022-02-20 07:30:50|13631.8|13511.8|13632.89|13512.89|13633.07|13513.07|13631.8|13511.8|10
1645342260000|2022-02-20 07:31:00|13633.16|13513.16|13633.37|13513.37|13633.37|13513.37|13632.92|13512.92|10
1645342270000|2022-02-20 07:31:10|13634.4|13514.4|13631|13511|13634.74|13514.74|13631|13511|10
1645342280000|2022-02-20 07:31:20|13630.36|13510.36|13630.18|13510.18|13630.36|13510.36|13629.41|13509.41|10
1645342290000|2022-02-20 07:31:30|13630.46|13510.46|13631.27|13511.27|13631.85|13511.85|13630.46|13510.46|8
1645342300000|2022-02-20 07:31:40|13631.41|13511.41|13632.14|13512.14|13632.14|13512.14|13631.41|13511.41|8
1645342310000|2022-02-20 07:31:50|13632.42|13512.42|13638.93|13518.93|13638.93|13518.93|13632.27|13512.27|10
1645342320000|2022-02-20 07:32:00|13639.41|13519.41|13644.87|13524.87|13644.87|13524.87|13639.41|13519.41|10
1645342330000|2022-02-20 07:32:10|13644.54|13524.54|13645.43|13525.43|13645.97|13525.97|13644.54|13524.54|10
1645342340000|2022-02-20 07:32:20|13645.3|13525.3|13645.7|13525.7|13646.03|13526.03|13645.27|13525.27|10
1645342350000|2022-02-20 07:32:30|13645.35|13525.35|13647.39|13527.39|13647.39|13527.39|13645.2|13525.2|10
1645342360000|2022-02-20 07:32:40|13647.9|13527.9|13651.14|13531.14|13651.14|13531.14|13647.9|13527.9|10
1645342370000|2022-02-20 07:32:50|13651.57|13531.57|13653.24|13533.24|13653.24|13533.24|13651.13|13531.13|10
1645342380000|2022-02-20 07:33:00|13654.48|13534.48|13656.25|13536.25|13656.36|13536.36|13654.48|13534.48|10
1645342390000|2022-02-20 07:33:10|13656.3|13536.3|13654.07|13534.07|13656.81|13536.81|13654.07|13534.07|10
1645342400000|2022-02-20 07:33:20|13654|13534|13651.16|13531.16|13654|13534|13651.16|13531.16|9
1645342410000|2022-02-20 07:33:30|13650.89|13530.89|13650.48|13530.48|13650.89|13530.89|13650.48|13530.48|9
1645342420000|2022-02-20 07:33:40|13649.95|13529.95|13648.72|13528.72|13650.05|13530.05|13648.72|13528.72|10
1645342430000|2022-02-20 07:33:50|13649.94|13529.94|13651.5|13531.5|13651.5|13531.5|13649.94|13529.94|10
1645342440000|2022-02-20 07:34:00|13651.53|13531.53|13652.29|13532.29|13652.29|13532.29|13651.23|13531.23|10
1645342450000|2022-02-20 07:34:10|13651.69|13531.69|13652.31|13532.31|13652.35|13532.35|13651.42|13531.42|8
1645342460000|2022-02-20 07:34:20|13652.51|13532.51|13654.44|13534.44|13654.44|13534.44|13652.51|13532.51|10
1645342470000|2022-02-20 07:34:30|13654.59|13534.59|13655.56|13535.56|13655.56|13535.56|13654.59|13534.59|10
1645342480000|2022-02-20 07:34:40|13655.32|13535.32|13655.04|13535.04|13655.32|13535.32|13654.67|13534.67|8
1645342490000|2022-02-20 07:34:50|13655.26|13535.26|13656.95|13536.95|13656.95|13536.95|13655.26|13535.26|10
1645342500000|2022-02-20 07:35:00|13657.92|13537.92|13661.6|13541.6|13661.64|13541.64|13657.92|13537.92|10
1645342510000|2022-02-20 07:35:10|13661.03|13541.03|13659.25|13539.25|13661.12|13541.12|13659.14|13539.14|10
1645342520000|2022-02-20 07:35:20|13659.57|13539.57|13659.76|13539.76|13660.01|13540.01|13659.28|13539.28|10
1645342530000|2022-02-20 07:35:30|13659.84|13539.84|13659.87|13539.87|13659.87|13539.87|13659.47|13539.47|10
1645342540000|2022-02-20 07:35:40|13659.83|13539.83|13661.73|13541.73|13661.73|13541.73|13659.83|13539.83|10
1645342550000|2022-02-20 07:35:50|13661.82|13541.82|13661.72|13541.72|13662.05|13542.05|13661.64|13541.64|9
1645342560000|2022-02-20 07:36:00|13661.89|13541.89|13659.17|13539.17|13661.89|13541.89|13659.17|13539.17|10
1645342570000|2022-02-20 07:36:10|13658.94|13538.94|13657.93|13537.93|13659.11|13539.11|13657.93|13537.93|9
1645342580000|2022-02-20 07:36:20|13657.71|13537.71|13655.93|13535.93|13657.96|13537.96|13655.93|13535.93|10
1645342590000|2022-02-20 07:36:30|13655.85|13535.85|13652.63|13532.63|13655.85|13535.85|13652.63|13532.63|10
1645342600000|2022-02-20 07:36:40|13652.89|13532.89|13651.72|13531.72|13652.89|13532.89|13650.24|13530.24|10
1645342610000|2022-02-20 07:36:50|13651.77|13531.77|13650.13|13530.13|13651.77|13531.77|13650.13|13530.13|10
1645342620000|2022-02-20 07:37:00|13650.28|13530.28|13648.91|13528.91|13650.29|13530.29|13648.88|13528.88|10
1645342630000|2022-02-20 07:37:10|13648.64|13528.64|13645.76|13525.76|13648.64|13528.64|13645.35|13525.35|10
1645342640000|2022-02-20 07:37:20|13645.78|13525.78|13645.88|13525.88|13645.88|13525.88|13645.62|13525.62|9
1645342650000|2022-02-20 07:37:30|13645.56|13525.56|13647.65|13527.65|13647.65|13527.65|13645.55|13525.55|9
1645342660000|2022-02-20 07:37:40|13647.82|13527.82|13648.57|13528.57|13648.74|13528.74|13647.82|13527.82|10
1645342670000|2022-02-20 07:37:50|13648.54|13528.54|13648.74|13528.74|13648.74|13528.74|13648.39|13528.39|10
1645342680000|2022-02-20 07:38:00|13648.54|13528.54|13649.7|13529.7|13649.7|13529.7|13648.54|13528.54|10
1645342690000|2022-02-20 07:38:10|13649.87|13529.87|13650.39|13530.39|13650.39|13530.39|13649.1|13529.1|9
1645342700000|2022-02-20 07:38:20|13650.37|13530.37|13651.31|13531.31|13651.31|13531.31|13650.37|13530.37|9
1645342710000|2022-02-20 07:38:30|13652.24|13532.24|13652.48|13532.48|13652.53|13532.53|13652.02|13532.02|9
1645342720000|2022-02-20 07:38:40|13652.56|13532.56|13653.22|13533.22|13653.22|13533.22|13652.56|13532.56|10
1645342730000|2022-02-20 07:38:50|13653.18|13533.18|13653.45|13533.45|13653.64|13533.64|13652.89|13532.89|10
1645342740000|2022-02-20 07:39:00|13653.58|13533.58|13653.75|13533.75|13653.75|13533.75|13653.37|13533.37|10
1645342750000|2022-02-20 07:39:10|13653.8|13533.8|13654.08|13534.08|13654.08|13534.08|13653.7|13533.7|10
1645342760000|2022-02-20 07:39:20|13653.98|13533.98|13654.48|13534.48|13654.48|13534.48|13653.66|13533.66|10
1645342770000|2022-02-20 07:39:30|13654.39|13534.39|13654.68|13534.68|13654.76|13534.76|13654.29|13534.29|10
1645342780000|2022-02-20 07:39:40|13654.65|13534.65|13654.29|13534.29|13654.95|13534.95|13654.29|13534.29|10
1645342790000|2022-02-20 07:39:50|13654.14|13534.14|13654.59|13534.59|13654.59|13534.59|13653.92|13533.92|9
1645342800000|2022-02-20 07:40:00|13654.4|13534.4|13652.59|13532.59|13654.56|13534.56|13652.59|13532.59|9
1645342810000|2022-02-20 07:40:10|13652.11|13532.11|13650.38|13530.38|13652.11|13532.11|13650.38|13530.38|8
1645342820000|2022-02-20 07:40:20|13650.19|13530.19|13647.24|13527.24|13650.19|13530.19|13647.24|13527.24|10
1645342830000|2022-02-20 07:40:30|13647.05|13527.05|13646.19|13526.19|13647.05|13527.05|13646.19|13526.19|9
1645342840000|2022-02-20 07:40:40|13645.53|13525.53|13642.7|13522.7|13645.57|13525.57|13642.64|13522.64|10
1645342850000|2022-02-20 07:40:50|13642.49|13522.49|13641.84|13521.84|13642.49|13522.49|13641.14|13521.14|10
1645342860000|2022-02-20 07:41:00|13642.11|13522.11|13635.14|13515.14|13642.11|13522.11|13635.14|13515.14|10
1645342870000|2022-02-20 07:41:10|13634.35|13514.35|13631.17|13511.17|13634.35|13514.35|13631.17|13511.17|10
1645342880000|2022-02-20 07:41:20|13631|13511|13631.43|13511.43|13632.19|13512.19|13631|13511|10
1645342890000|2022-02-20 07:41:30|13631.39|13511.39|13631.79|13511.79|13632.21|13512.21|13631.39|13511.39|10
1645342900000|2022-02-20 07:41:40|13631.9|13511.9|13634.69|13514.69|13634.69|13514.69|13631.9|13511.9|10
1645342910000|2022-02-20 07:41:50|13634.56|13514.56|13634.87|13514.87|13634.87|13514.87|13633.57|13513.57|8
1645342920000|2022-02-20 07:42:00|13635.07|13515.07|13632.11|13512.11|13635.07|13515.07|13632.11|13512.11|10
1645342930000|2022-02-20 07:42:10|13631.7|13511.7|13631.32|13511.32|13631.92|13511.92|13631.32|13511.32|10
1645342940000|2022-02-20 07:42:20|13631.39|13511.39|13629.9|13509.9|13631.39|13511.39|13629.7|13509.7|10
1645342950000|2022-02-20 07:42:30|13630.07|13510.07|13634.55|13514.55|13634.55|13514.55|13630.07|13510.07|10
1645342960000|2022-02-20 07:42:40|13634.63|13514.63|13641.69|13521.69|13641.69|13521.69|13634.62|13514.62|10
1645342970000|2022-02-20 07:42:50|13642|13522|13642.09|13522.09|13643.02|13523.02|13641.91|13521.91|9
1645342980000|2022-02-20 07:43:00|13641.4|13521.4|13634.97|13514.97|13641.4|13521.4|13634.97|13514.97|10
1645342990000|2022-02-20 07:43:10|13634.76|13514.76|13633.58|13513.58|13634.76|13514.76|13633.58|13513.58|9
1645343000000|2022-02-20 07:43:20|13633.43|13513.43|13630.2|13510.2|13633.43|13513.43|13630.2|13510.2|9
1645343010000|2022-02-20 07:43:30|13629.82|13509.82|13626.34|13506.34|13629.82|13509.82|13626.34|13506.34|10
1645343020000|2022-02-20 07:43:40|13625.39|13505.39|13619.81|13499.81|13625.39|13505.39|13619.81|13499.81|10
1645343030000|2022-02-20 07:43:50|13618.7|13498.7|13617.5|13497.5|13618.7|13498.7|13617.49|13497.49|10
1645343040000|2022-02-20 07:44:00|13617.33|13497.33|13616.43|13496.43|13617.33|13497.33|13616.43|13496.43|10
1645343050000|2022-02-20 07:44:10|13616.46|13496.46|13616.68|13496.68|13616.68|13496.68|13615.78|13495.78|10
1645343060000|2022-02-20 07:44:20|13616.65|13496.65|13617.44|13497.44|13617.44|13497.44|13616.65|13496.65|10
1645343070000|2022-02-20 07:44:30|13617.76|13497.76|13617.98|13497.98|13618.42|13498.42|13617.76|13497.76|9
1645343080000|2022-02-20 07:44:40|13618|13498|13616|13496|13618|13498|13616|13496|10
1645343090000|2022-02-20 07:44:50|13616.06|13496.06|13615.9|13495.9|13616.32|13496.32|13615.82|13495.82|10
1645343100000|2022-02-20 07:45:00|13615.64|13495.64|13613.84|13493.84|13615.64|13495.64|13613.84|13493.84|10
1645343110000|2022-02-20 07:45:10|13613.9|13493.9|13598.4|13478.4|13613.9|13493.9|13598.4|13478.4|10
1645343120000|2022-02-20 07:45:20|13597.72|13477.72|13591.29|13471.29|13597.72|13477.72|13591.29|13471.29|10
1645343130000|2022-02-20 07:45:30|13591.79|13471.79|13593.74|13473.74|13593.74|13473.74|13590.05|13470.05|10
1645343140000|2022-02-20 07:45:40|13593.75|13473.75|13598.74|13478.74|13598.74|13478.74|13593.75|13473.75|10
1645343150000|2022-02-20 07:45:50|13598.68|13478.68|13595.47|13475.47|13598.78|13478.78|13595.47|13475.47|9
1645343160000|2022-02-20 07:46:00|13595.66|13475.66|13593.11|13473.11|13595.66|13475.66|13592.79|13472.79|10
1645343170000|2022-02-20 07:46:10|13593.74|13473.74|13592.37|13472.37|13593.74|13473.74|13591.69|13471.69|10
1645343180000|2022-02-20 07:46:20|13591.83|13471.83|13589.21|13469.21|13591.83|13471.83|13589.09|13469.09|10
1645343190000|2022-02-20 07:46:30|13589.22|13469.22|13588.55|13468.55|13589.93|13469.93|13588.25|13468.25|10
1645343200000|2022-02-20 07:46:40|13588.67|13468.67|13589.2|13469.2|13589.2|13469.2|13587.61|13467.61|10
1645343210000|2022-02-20 07:46:50|13589.04|13469.04|13589.1|13469.1|13590.19|13470.19|13588.92|13468.92|8
1645343220000|2022-02-20 07:47:00|13588.87|13468.87|13590.32|13470.32|13590.32|13470.32|13588.87|13468.87|10
1645343230000|2022-02-20 07:47:10|13590.43|13470.43|13592.57|13472.57|13592.62|13472.62|13590.43|13470.43|10
1645343240000|2022-02-20 07:47:20|13594.1|13474.1|13601.18|13481.18|13601.18|13481.18|13594.1|13474.1|10
1645343250000|2022-02-20 07:47:30|13601.29|13481.29|13602.8|13482.8|13603.15|13483.15|13600.99|13480.99|10
1645343260000|2022-02-20 07:47:40|13604.18|13484.18|13608.52|13488.52|13608.52|13488.52|13604.18|13484.18|10
1645343270000|2022-02-20 07:47:50|13607.86|13487.86|13605.9|13485.9|13608.23|13488.23|13605.48|13485.48|9
1645343280000|2022-02-20 07:48:00|13605.78|13485.78|13608.04|13488.04|13608.07|13488.07|13605.78|13485.78|10
1645343290000|2022-02-20 07:48:10|13607.85|13487.85|13607.29|13487.29|13607.85|13487.85|13606.95|13486.95|10
1645343300000|2022-02-20 07:48:20|13607.04|13487.04|13606.41|13486.41|13607.04|13487.04|13606.2|13486.2|10
1645343310000|2022-02-20 07:48:30|13606.01|13486.01|13605.93|13485.93|13606.12|13486.12|13605.76|13485.76|10
1645343320000|2022-02-20 07:48:40|13605.99|13485.99|13608.7|13488.7|13608.7|13488.7|13605.97|13485.97|10
1645343330000|2022-02-20 07:48:50|13609.21|13489.21|13610.35|13490.35|13610.39|13490.39|13609.21|13489.21|9
1645343340000|2022-02-20 07:49:00|13610.46|13490.46|13611.05|13491.05|13611.05|13491.05|13610.46|13490.46|9
1645343350000|2022-02-20 07:49:10|13611.36|13491.36|13612.83|13492.83|13613.42|13493.42|13611.36|13491.36|10
1645343360000|2022-02-20 07:49:20|13613.4|13493.4|13616.07|13496.07|13616.07|13496.07|13613.4|13493.4|10
1645343370000|2022-02-20 07:49:30|13616.11|13496.11|13618.33|13498.33|13618.33|13498.33|13615.96|13495.96|9
1645343380000|2022-02-20 07:49:40|13618.83|13498.83|13622.14|13502.14|13622.14|13502.14|13618.83|13498.83|10
1645343390000|2022-02-20 07:49:50|13621.96|13501.96|13623|13503|13623|13503|13621.96|13501.96|10
1645343400000|2022-02-20 07:50:00|13622.99|13502.99|13624.33|13504.33|13624.33|13504.33|13622.99|13502.99|9
1645343410000|2022-02-20 07:50:10|13624.41|13504.41|13625.37|13505.37|13625.8|13505.8|13624.41|13504.41|9
1645343420000|2022-02-20 07:50:20|13625.07|13505.07|13645.84|13525.84|13645.84|13525.84|13624.99|13504.99|10
1645343430000|2022-02-20 07:50:30|13645.48|13525.48|13652.98|13532.98|13652.98|13532.98|13645.48|13525.48|10
1645343440000|2022-02-20 07:50:40|13653.41|13533.41|13652.96|13532.96|13653.41|13533.41|13652.66|13532.66|9
1645343450000|2022-02-20 07:50:50|13653.93|13533.93|13655.84|13535.84|13656.29|13536.29|13653.93|13533.93|10
1645343460000|2022-02-20 07:51:00|13656.29|13536.29|13658.79|13538.79|13658.79|13538.79|13656.29|13536.29|10
1645343470000|2022-02-20 07:51:10|13658.73|13538.73|13661.99|13541.99|13661.99|13541.99|13658.73|13538.73|10
1645343480000|2022-02-20 07:51:20|13662.87|13542.87|13669.41|13549.41|13669.41|13549.41|13662.71|13542.71|10
1645343490000|2022-02-20 07:51:30|13670|13550|13670.91|13550.91|13672.81|13552.81|13670|13550|10
1645343500000|2022-02-20 07:51:40|13670.78|13550.78|13676.4|13556.4|13676.51|13556.51|13670.78|13550.78|10
1645343510000|2022-02-20 07:51:50|13675.86|13555.86|13673.75|13553.75|13675.86|13555.86|13673.57|13553.57|10
1645343520000|2022-02-20 07:52:00|13673.19|13553.19|13671.46|13551.46|13673.19|13553.19|13670.91|13550.91|10
1645343530000|2022-02-20 07:52:10|13671.82|13551.82|13671.87|13551.87|13672.73|13552.73|13671.82|13551.82|10
1645343540000|2022-02-20 07:52:20|13670.69|13550.69|13670.77|13550.77|13670.91|13550.91|13670.26|13550.26|10
1645343550000|2022-02-20 07:52:30|13670.06|13550.06|13668.43|13548.43|13670.06|13550.06|13668.43|13548.43|10
1645343560000|2022-02-20 07:52:40|13668.66|13548.66|13668.05|13548.05|13669.07|13549.07|13668.05|13548.05|10
1645343570000|2022-02-20 07:52:50|13667.72|13547.72|13666.16|13546.16|13667.72|13547.72|13665.89|13545.89|10
1645343580000|2022-02-20 07:53:00|13665.76|13545.76|13660.61|13540.61|13665.76|13545.76|13660.45|13540.45|10
1645343590000|2022-02-20 07:53:10|13660.64|13540.64|13660.92|13540.92|13661.07|13541.07|13660.02|13540.02|10
1645343600000|2022-02-20 07:53:20|13661.49|13541.49|13662.35|13542.35|13662.35|13542.35|13661.49|13541.49|10
1645343610000|2022-02-20 07:53:30|13662.05|13542.05|13661.58|13541.58|13662.05|13542.05|13660.78|13540.78|10
1645343620000|2022-02-20 07:53:40|13661.17|13541.17|13662.64|13542.64|13662.64|13542.64|13660.96|13540.96|9
1645343630000|2022-02-20 07:53:50|13662.72|13542.72|13663.95|13543.95|13663.95|13543.95|13662.57|13542.57|8
1645343640000|2022-02-20 07:54:00|13663.97|13543.97|13665.87|13545.87|13665.87|13545.87|13663.54|13543.54|9
1645343650000|2022-02-20 07:54:10|13666.49|13546.49|13668.15|13548.15|13668.46|13548.46|13666.49|13546.49|10
1645343660000|2022-02-20 07:54:20|13667.94|13547.94|13668.82|13548.82|13668.82|13548.82|13667.94|13547.94|10
1645343670000|2022-02-20 07:54:30|13669.1|13549.1|13669.64|13549.64|13669.93|13549.93|13669.1|13549.1|9
1645343680000|2022-02-20 07:54:40|13669.12|13549.12|13669.53|13549.53|13669.53|13549.53|13668.83|13548.83|8
1645343690000|2022-02-20 07:54:50|13669.75|13549.75|13670.57|13550.57|13670.57|13550.57|13669.66|13549.66|9
1645343700000|2022-02-20 07:55:00|13670.47|13550.47|13671.77|13551.77|13671.78|13551.78|13670.47|13550.47|10
1645343710000|2022-02-20 07:55:10|13671.49|13551.49|13671.14|13551.14|13672.03|13552.03|13671.14|13551.14|10
1645343720000|2022-02-20 07:55:20|13670.21|13550.21|13669.41|13549.41|13670.33|13550.33|13669.41|13549.41|10
1645343730000|2022-02-20 07:55:30|13669.28|13549.28|13667.76|13547.76|13669.38|13549.38|13667.76|13547.76|10
1645343740000|2022-02-20 07:55:40|13668.09|13548.09|13663.31|13543.31|13668.09|13548.09|13662.46|13542.46|10
1645343750000|2022-02-20 07:55:50|13663.34|13543.34|13663.45|13543.45|13663.63|13543.63|13663.25|13543.25|9
1645343760000|2022-02-20 07:56:00|13663.4|13543.4|13662.47|13542.47|13663.4|13543.4|13662.42|13542.42|9
1645343770000|2022-02-20 07:56:10|13662.5|13542.5|13665.12|13545.12|13665.87|13545.87|13662.5|13542.5|10
1645343780000|2022-02-20 07:56:20|13665.01|13545.01|13664.68|13544.68|13665.3|13545.3|13664.68|13544.68|10
1645343790000|2022-02-20 07:56:30|13664.05|13544.05|13663.82|13543.82|13664.27|13544.27|13663.78|13543.78|9
1645343800000|2022-02-20 07:56:40|13663.69|13543.69|13662.27|13542.27|13663.69|13543.69|13662.27|13542.27|10
1645343810000|2022-02-20 07:56:50|13662.13|13542.13|13662.45|13542.45|13662.51|13542.51|13662.13|13542.13|8
1645343820000|2022-02-20 07:57:00|13662.63|13542.63|13662.92|13542.92|13663.26|13543.26|13662.63|13542.63|10
1645343830000|2022-02-20 07:57:10|13661.82|13541.82|13660.94|13540.94|13661.82|13541.82|13660.9|13540.9|10
1645343840000|2022-02-20 07:57:20|13660.99|13540.99|13659.51|13539.51|13661.04|13541.04|13659.51|13539.51|10
1645343850000|2022-02-20 07:57:30|13659.57|13539.57|13661.22|13541.22|13661.22|13541.22|13659.57|13539.57|9
1645343860000|2022-02-20 07:57:40|13661.19|13541.19|13662.24|13542.24|13662.45|13542.45|13660.94|13540.94|9
1645343870000|2022-02-20 07:57:50|13662.06|13542.06|13664.09|13544.09|13664.22|13544.22|13662.06|13542.06|10
1645343880000|2022-02-20 07:58:00|13664.53|13544.53|13666.35|13546.35|13666.35|13546.35|13664.53|13544.53|8
1645343890000|2022-02-20 07:58:10|13666.71|13546.71|13667.69|13547.69|13667.74|13547.74|13666.71|13546.71|9
1645343900000|2022-02-20 07:58:20|13667.72|13547.72|13667.6|13547.6|13667.96|13547.96|13667.52|13547.52|10
1645343910000|2022-02-20 07:58:30|13667.48|13547.48|13667.89|13547.89|13667.92|13547.92|13667.48|13547.48|9
1645343920000|2022-02-20 07:58:40|13669.23|13549.23|13671.28|13551.28|13671.28|13551.28|13669.23|13549.23|10
1645343930000|2022-02-20 07:58:50|13671.35|13551.35|13671.11|13551.11|13671.87|13551.87|13671.11|13551.11|10
1645343940000|2022-02-20 07:59:00|13671.84|13551.84|13673.39|13553.39|13673.39|13553.39|13671.73|13551.73|10
1645343950000|2022-02-20 07:59:10|13673.95|13553.95|13673.48|13553.48|13673.95|13553.95|13673.15|13553.15|10
1645343960000|2022-02-20 07:59:20|13673.6|13553.6|13674.28|13554.28|13674.38|13554.38|13673.51|13553.51|6
1645343970000|2022-02-20 07:59:30|13674.47|13554.47|13673.88|13553.88|13674.83|13554.83|13673.53|13553.53|10
1645343980000|2022-02-20 07:59:40|13673.79|13553.79|13673.39|13553.39|13673.79|13553.79|13672.83|13552.83|10
1645343990000|2022-02-20 07:59:50|13673.34|13553.34|13673.16|13553.16|13673.47|13553.47|13672.61|13552.61|10
1645344000000|2022-02-20 08:00:00|13673.39|13553.39|13673.93|13553.93|13673.99|13553.99|13673.02|13553.02|10
1645344010000|2022-02-20 08:00:10|13673.76|13553.76|13674.04|13554.04|13674.11|13554.11|13673.42|13553.42|10
1645344020000|2022-02-20 08:00:20|13674.08|13554.08|13668.18|13548.18|13674.08|13554.08|13668.18|13548.18|10
1645344030000|2022-02-20 08:00:30|13667.48|13547.48|13663.43|13543.43|13667.48|13547.48|13663.35|13543.35|10
1645344040000|2022-02-20 08:00:40|13661.79|13541.79|13659.63|13539.63|13661.79|13541.79|13659.52|13539.52|9
1645344050000|2022-02-20 08:00:50|13660.23|13540.23|13659.62|13539.62|13660.31|13540.31|13659.61|13539.61|10
1645344060000|2022-02-20 08:01:00|13659.77|13539.77|13659.48|13539.48|13660.52|13540.52|13659.48|13539.48|9
1645344070000|2022-02-20 08:01:10|13659.74|13539.74|13660.04|13540.04|13660.6|13540.6|13659.67|13539.67|10
1645344080000|2022-02-20 08:01:20|13660.28|13540.28|13659.65|13539.65|13660.32|13540.32|13659.64|13539.64|10
1645344090000|2022-02-20 08:01:30|13659.47|13539.47|13657.5|13537.5|13659.47|13539.47|13657.4|13537.4|10
1645344100000|2022-02-20 08:01:40|13657.43|13537.43|13657.74|13537.74|13657.74|13537.74|13657.15|13537.15|10
1645344110000|2022-02-20 08:01:50|13657.81|13537.81|13659.27|13539.27|13659.7|13539.7|13657.81|13537.81|10
1645344120000|2022-02-20 08:02:00|13659.58|13539.58|13660.97|13540.97|13661.11|13541.11|13659.53|13539.53|9
1645344130000|2022-02-20 08:02:10|13661.53|13541.53|13665.18|13545.18|13665.18|13545.18|13661.53|13541.53|10
1645344140000|2022-02-20 08:02:20|13665.61|13545.61|13663.93|13543.93|13665.92|13545.92|13663.37|13543.37|10
1645344150000|2022-02-20 08:02:30|13663.78|13543.78|13663.01|13543.01|13663.78|13543.78|13662.96|13542.96|8
1645344160000|2022-02-20 08:02:40|13663.15|13543.15|13664.04|13544.04|13664.04|13544.04|13662.66|13542.66|9
1645344170000|2022-02-20 08:02:50|13664.18|13544.18|13663.92|13543.92|13664.79|13544.79|13663.92|13543.92|9
1645344180000|2022-02-20 08:03:00|13663.54|13543.54|13662.16|13542.16|13663.54|13543.54|13662.16|13542.16|10
1645344190000|2022-02-20 08:03:10|13661.25|13541.25|13650.99|13530.99|13661.25|13541.25|13650.99|13530.99|10
1645344200000|2022-02-20 08:03:20|13650.53|13530.53|13645.5|13525.5|13650.53|13530.53|13644.8|13524.8|10
1645344210000|2022-02-20 08:03:30|13645.34|13525.34|13645.34|13525.34|13646.45|13526.45|13644.78|13524.78|10
1645344220000|2022-02-20 08:03:40|13645.47|13525.47|13643.16|13523.16|13645.47|13525.47|13642.7|13522.7|10
1645344230000|2022-02-20 08:03:50|13642.93|13522.93|13640.93|13520.93|13642.93|13522.93|13640.93|13520.93|10
1645344240000|2022-02-20 08:04:00|13640.71|13520.71|13641.55|13521.55|13641.55|13521.55|13640.71|13520.71|9
1645344250000|2022-02-20 08:04:10|13641.6|13521.6|13640.54|13520.54|13642.29|13522.29|13640.54|13520.54|10
1645344260000|2022-02-20 08:04:20|13640.77|13520.77|13639.8|13519.8|13640.77|13520.77|13639.8|13519.8|8
1645344270000|2022-02-20 08:04:30|13639.87|13519.87|13639.06|13519.06|13640.04|13520.04|13638.99|13518.99|10
1645344280000|2022-02-20 08:04:40|13640.98|13520.98|13645.24|13525.24|13645.24|13525.24|13640.98|13520.98|10
1645344290000|2022-02-20 08:04:50|13645.25|13525.25|13644.96|13524.96|13647.22|13527.22|13644.81|13524.81|10
1645344300000|2022-02-20 08:05:00|13644.66|13524.66|13645.08|13525.08|13645.59|13525.59|13644.07|13524.07|9
1645344310000|2022-02-20 08:05:10|13645.75|13525.75|13647.99|13527.99|13648.19|13528.19|13645.66|13525.66|10
1645344320000|2022-02-20 08:05:20|13648.56|13528.56|13649.92|13529.92|13649.95|13529.95|13648.56|13528.56|10
1645344330000|2022-02-20 08:05:30|13649.76|13529.76|13650.42|13530.42|13650.51|13530.51|13649.76|13529.76|10
1645344340000|2022-02-20 08:05:40|13650.53|13530.53|13649.23|13529.23|13651.02|13531.02|13649.23|13529.23|10
1645344350000|2022-02-20 08:05:50|13648.81|13528.81|13648.47|13528.47|13648.87|13528.87|13648.47|13528.47|6
1645344360000|2022-02-20 08:06:00|13648.39|13528.39|13648.57|13528.57|13648.93|13528.93|13648.39|13528.39|7
1645344370000|2022-02-20 08:06:10|13648.67|13528.67|13649.95|13529.95|13649.95|13529.95|13648.55|13528.55|10
1645344380000|2022-02-20 08:06:20|13650.34|13530.34|13651.97|13531.97|13651.97|13531.97|13650.2|13530.2|10
1645344390000|2022-02-20 08:06:30|13652.16|13532.16|13653.27|13533.27|13653.52|13533.52|13652.03|13532.03|9
1645344400000|2022-02-20 08:06:40|13653.51|13533.51|13655.32|13535.32|13655.32|13535.32|13653.51|13533.51|9
1645344410000|2022-02-20 08:06:50|13655.34|13535.34|13655.81|13535.81|13655.81|13535.81|13655.14|13535.14|9
1645344420000|2022-02-20 08:07:00|13655.91|13535.91|13655.83|13535.83|13656.04|13536.04|13655.72|13535.72|9
1645344430000|2022-02-20 08:07:10|13655.85|13535.85|13657.12|13537.12|13657.12|13537.12|13655.78|13535.78|10
1645344440000|2022-02-20 08:07:20|13657.86|13537.86|13657.56|13537.56|13658.84|13538.84|13657.56|13537.56|10
1645344450000|2022-02-20 08:07:30|13657.55|13537.55|13657.56|13537.56|13657.56|13537.56|13657.2|13537.2|10
1645344460000|2022-02-20 08:07:40|13657.46|13537.46|13658.53|13538.53|13658.53|13538.53|13657.46|13537.46|9
1645344470000|2022-02-20 08:07:50|13658.71|13538.71|13660.09|13540.09|13660.09|13540.09|13657.93|13537.93|9
1645344480000|2022-02-20 08:08:00|13660.56|13540.56|13663.76|13543.76|13663.76|13543.76|13660.56|13540.56|10
1645344490000|2022-02-20 08:08:10|13664.3|13544.3|13665.17|13545.17|13666.15|13546.15|13664.3|13544.3|10
1645344500000|2022-02-20 08:08:20|13664.11|13544.11|13663.8|13543.8|13664.11|13544.11|13663.34|13543.34|10
1645344510000|2022-02-20 08:08:30|13662.86|13542.86|13662.62|13542.62|13663.14|13543.14|13662.49|13542.49|10
1645344520000|2022-02-20 08:08:40|13661.93|13541.93|13663.05|13543.05|13663.34|13543.34|13661.93|13541.93|10
1645344530000|2022-02-20 08:08:50|13663.33|13543.33|13660.71|13540.71|13663.35|13543.35|13660.71|13540.71|10
1645344540000|2022-02-20 08:09:00|13660.33|13540.33|13659|13539|13660.33|13540.33|13659|13539|9
1645344550000|2022-02-20 08:09:10|13658.85|13538.85|13659.9|13539.9|13660|13540|13658.85|13538.85|10
1645344560000|2022-02-20 08:09:20|13659.73|13539.73|13657.46|13537.46|13659.73|13539.73|13657.46|13537.46|9
1645344570000|2022-02-20 08:09:30|13657.25|13537.25|13655.84|13535.84|13657.25|13537.25|13655.84|13535.84|10
1645344580000|2022-02-20 08:09:40|13655.69|13535.69|13653.3|13533.3|13655.69|13535.69|13653.3|13533.3|10
1645344590000|2022-02-20 08:09:50|13652.34|13532.34|13651.26|13531.26|13652.82|13532.82|13651.16|13531.16|10
1645344600000|2022-02-20 08:10:00|13651.2|13531.2|13649.19|13529.19|13651.2|13531.2|13649.19|13529.19|10
1645344610000|2022-02-20 08:10:10|13649.08|13529.08|13649.2|13529.2|13649.64|13529.64|13648.68|13528.68|9
1645344620000|2022-02-20 08:10:20|13648.95|13528.95|13648.74|13528.74|13649.09|13529.09|13648.51|13528.51|10
1645344630000|2022-02-20 08:10:30|13648.65|13528.65|13651.62|13531.62|13652.05|13532.05|13648.65|13528.65|10
1645344640000|2022-02-20 08:10:40|13651.71|13531.71|13652.46|13532.46|13652.46|13532.46|13651.29|13531.29|8
1645344650000|2022-02-20 08:10:50|13652.75|13532.75|13653.02|13533.02|13654.24|13534.24|13652.72|13532.72|10
1645344660000|2022-02-20 08:11:00|13652.78|13532.78|13653.42|13533.42|13653.42|13533.42|13652.75|13532.75|9
1645344670000|2022-02-20 08:11:10|13653.68|13533.68|13653.03|13533.03|13653.73|13533.73|13652.82|13532.82|10
1645344680000|2022-02-20 08:11:20|13652.76|13532.76|13649.83|13529.83|13652.76|13532.76|13649.83|13529.83|10
1645344690000|2022-02-20 08:11:30|13649.52|13529.52|13646.86|13526.86|13649.52|13529.52|13646.86|13526.86|10
1645344700000|2022-02-20 08:11:40|13646.45|13526.45|13646.08|13526.08|13646.51|13526.51|13646.08|13526.08|8
1645344710000|2022-02-20 08:11:50|13645.86|13525.86|13645.09|13525.09|13645.86|13525.86|13645.07|13525.07|10
1645344720000|2022-02-20 08:12:00|13644.84|13524.84|13645.07|13525.07|13645.37|13525.37|13644.38|13524.38|9
1645344730000|2022-02-20 08:12:10|13645.28|13525.28|13647.16|13527.16|13647.53|13527.53|13645.28|13525.28|10
1645344740000|2022-02-20 08:12:20|13647.17|13527.17|13645.97|13525.97|13647.17|13527.17|13645.97|13525.97|8
1645344750000|2022-02-20 08:12:30|13645.98|13525.98|13646.32|13526.32|13646.32|13526.32|13645.74|13525.74|10
1645344760000|2022-02-20 08:12:40|13646.55|13526.55|13646.4|13526.4|13646.73|13526.73|13646.4|13526.4|10
1645344770000|2022-02-20 08:12:50|13646.31|13526.31|13645.12|13525.12|13646.31|13526.31|13645.08|13525.08|8
1645344780000|2022-02-20 08:13:00|13645.11|13525.11|13644.45|13524.45|13645.19|13525.19|13644.26|13524.26|9
1645344790000|2022-02-20 08:13:10|13644.08|13524.08|13639|13519|13644.08|13524.08|13639|13519|10
1645344800000|2022-02-20 08:13:20|13638.6|13518.6|13637.09|13517.09|13638.6|13518.6|13637.09|13517.09|10
1645344810000|2022-02-20 08:13:30|13637.06|13517.06|13636.27|13516.27|13637.06|13517.06|13636.27|13516.27|9
1645344820000|2022-02-20 08:13:40|13635.78|13515.78|13633.33|13513.33|13635.78|13515.78|13633.27|13513.27|8
1645344830000|2022-02-20 08:13:50|13633.35|13513.35|13631.99|13511.99|13633.35|13513.35|13630.98|13510.98|9
1645344840000|2022-02-20 08:14:00|13631.35|13511.35|13630.36|13510.36|13632.02|13512.02|13630.36|13510.36|10
1645344850000|2022-02-20 08:14:10|13629.98|13509.98|13628.1|13508.1|13629.98|13509.98|13628.01|13508.01|10
1645344860000|2022-02-20 08:14:20|13627.87|13507.87|13621.29|13501.29|13627.87|13507.87|13621.29|13501.29|10
1645344870000|2022-02-20 08:14:30|13620.27|13500.27|13620.39|13500.39|13620.5|13500.5|13618.65|13498.65|10
1645344880000|2022-02-20 08:14:40|13621.67|13501.67|13622.4|13502.4|13622.4|13502.4|13621.46|13501.46|10
1645344890000|2022-02-20 08:14:50|13622.74|13502.74|13623.58|13503.58|13623.58|13503.58|13622.62|13502.62|8
1645344900000|2022-02-20 08:15:00|13623.73|13503.73|13623.93|13503.93|13624.23|13504.23|13623.73|13503.73|10
1645344910000|2022-02-20 08:15:10|13623.73|13503.73|13620.92|13500.92|13623.73|13503.73|13620.54|13500.54|10
1645344920000|2022-02-20 08:15:20|13620.68|13500.68|13620.57|13500.57|13620.68|13500.68|13619.94|13499.94|8
1645344930000|2022-02-20 08:15:30|13620.51|13500.51|13619.49|13499.49|13620.54|13500.54|13619.49|13499.49|9
1645344940000|2022-02-20 08:15:40|13619.25|13499.25|13618.66|13498.66|13619.25|13499.25|13618.58|13498.58|9
1645344950000|2022-02-20 08:15:50|13618.63|13498.63|13621.01|13501.01|13621.01|13501.01|13618.6|13498.6|9
1645344960000|2022-02-20 08:16:00|13621.45|13501.45|13620.93|13500.93|13621.9|13501.9|13620.93|13500.93|10
1645344970000|2022-02-20 08:16:10|13620.91|13500.91|13619.46|13499.46|13620.91|13500.91|13619.46|13499.46|9
1645344980000|2022-02-20 08:16:20|13619.41|13499.41|13615.47|13495.47|13619.41|13499.41|13615.47|13495.47|10
1645344990000|2022-02-20 08:16:30|13614.65|13494.65|13612.77|13492.77|13614.65|13494.65|13612.72|13492.72|10
1645345000000|2022-02-20 08:16:40|13612.84|13492.84|13610.55|13490.55|13612.84|13492.84|13610.55|13490.55|10
1645345010000|2022-02-20 08:16:50|13610.62|13490.62|13609.4|13489.4|13610.62|13490.62|13609.4|13489.4|9
1645345020000|2022-02-20 08:17:00|13609.07|13489.07|13608.47|13488.47|13609.07|13489.07|13608.39|13488.39|9
1645345030000|2022-02-20 08:17:10|13607.65|13487.65|13608.12|13488.12|13608.43|13488.43|13607.65|13487.65|10
1645345040000|2022-02-20 08:17:20|13607.99|13487.99|13608.36|13488.36|13608.84|13488.84|13607.96|13487.96|10
1645345050000|2022-02-20 08:17:30|13608.38|13488.38|13608.68|13488.68|13608.87|13488.87|13608.26|13488.26|10
1645345060000|2022-02-20 08:17:40|13608.91|13488.91|13608.64|13488.64|13608.91|13488.91|13608.3|13488.3|9
1645345070000|2022-02-20 08:17:50|13608.56|13488.56|13608.09|13488.09|13608.65|13488.65|13608.09|13488.09|9
1645345080000|2022-02-20 08:18:00|13608.03|13488.03|13607.88|13487.88|13608.03|13488.03|13607.87|13487.87|8
1645345090000|2022-02-20 08:18:10|13607.95|13487.95|13605.79|13485.79|13607.95|13487.95|13605.79|13485.79|9
1645345100000|2022-02-20 08:18:20|13605.68|13485.68|13604.64|13484.64|13605.68|13485.68|13604.02|13484.02|10
1645345110000|2022-02-20 08:18:30|13604.85|13484.85|13600|13480|13604.91|13484.91|13599.91|13479.91|10
1645345120000|2022-02-20 08:18:40|13599.44|13479.44|13599.59|13479.59|13600.14|13480.14|13599.44|13479.44|8
1645345130000|2022-02-20 08:18:50|13599.65|13479.65|13600.37|13480.37|13600.37|13480.37|13599.61|13479.61|9
1645345140000|2022-02-20 08:19:00|13600.28|13480.28|13600.89|13480.89|13601.03|13481.03|13600.28|13480.28|10
1645345150000|2022-02-20 08:19:10|13600.87|13480.87|13600.97|13480.97|13601.19|13481.19|13600.87|13480.87|8
1645345160000|2022-02-20 08:19:20|13600.99|13480.99|13603|13483|13603|13483|13600.99|13480.99|10
1645345170000|2022-02-20 08:19:30|13603.16|13483.16|13605.11|13485.11|13605.11|13485.11|13603.16|13483.16|10
1645345180000|2022-02-20 08:19:40|13605.51|13485.51|13607.58|13487.58|13607.71|13487.71|13605.51|13485.51|10
1645345190000|2022-02-20 08:19:50|13607.73|13487.73|13610.5|13490.5|13610.5|13490.5|13607.73|13487.73|10
1645345200000|2022-02-20 08:20:00|13610.73|13490.73|13609.65|13489.65|13610.73|13490.73|13609.65|13489.65|10
1645345210000|2022-02-20 08:20:10|13609.68|13489.68|13609.83|13489.83|13609.98|13489.98|13609.63|13489.63|7
1645345220000|2022-02-20 08:20:20|13609.75|13489.75|13608.08|13488.08|13609.75|13489.75|13608.08|13488.08|9
1645345230000|2022-02-20 08:20:30|13607.64|13487.64|13606.18|13486.18|13607.64|13487.64|13606.18|13486.18|9
1645345240000|2022-02-20 08:20:40|13606.03|13486.03|13602.88|13482.88|13606.03|13486.03|13602.84|13482.84|10
1645345250000|2022-02-20 08:20:50|13602.78|13482.78|13602.33|13482.33|13603.1|13483.1|13602.32|13482.32|10
1645345260000|2022-02-20 08:21:00|13602.32|13482.32|13602.58|13482.58|13602.58|13482.58|13601.76|13481.76|10
1645345270000|2022-02-20 08:21:10|13601.88|13481.88|13601.26|13481.26|13601.89|13481.89|13601.24|13481.24|10
1645345280000|2022-02-20 08:21:20|13600.65|13480.65|13599.03|13479.03|13600.65|13480.65|13599.03|13479.03|10
1645345290000|2022-02-20 08:21:30|13598.25|13478.25|13595.05|13475.05|13598.25|13478.25|13595.05|13475.05|10
1645345300000|2022-02-20 08:21:40|13594.53|13474.53|13588.45|13468.45|13594.53|13474.53|13588.45|13468.45|10
1645345310000|2022-02-20 08:21:50|13587.54|13467.54|13586.64|13466.64|13587.54|13467.54|13585.91|13465.91|10
1645345320000|2022-02-20 08:22:00|13587.22|13467.22|13589.59|13469.59|13589.76|13469.76|13587.22|13467.22|10
1645345330000|2022-02-20 08:22:10|13589.64|13469.64|13588.78|13468.78|13589.71|13469.71|13588.78|13468.78|9
1645345340000|2022-02-20 08:22:20|13589.35|13469.35|13588.14|13468.14|13589.35|13469.35|13588.14|13468.14|10
1645345350000|2022-02-20 08:22:30|13588.13|13468.13|13588.57|13468.57|13588.57|13468.57|13586.9|13466.9|10
1645345360000|2022-02-20 08:22:40|13587.96|13467.96|13586.89|13466.89|13588.62|13468.62|13583.27|13463.27|10
1645345370000|2022-02-20 08:22:50|13580.16|13460.16|13569.1|13449.1|13580.16|13460.16|13569.1|13449.1|10
1645345380000|2022-02-20 08:23:00|13567.92|13447.92|13566.79|13446.79|13567.92|13447.92|13566.5|13446.5|10
1645345390000|2022-02-20 08:23:10|13568.12|13448.12|13566.3|13446.3|13568.12|13448.12|13565.49|13445.49|10
1645345400000|2022-02-20 08:23:20|13565.88|13445.88|13564.74|13444.74|13566.07|13446.07|13564.74|13444.74|10
1645345410000|2022-02-20 08:23:30|13564.94|13444.94|13563.4|13443.4|13564.94|13444.94|13563.01|13443.01|10
1645345420000|2022-02-20 08:23:40|13563.46|13443.46|13562.77|13442.77|13563.63|13443.63|13562.74|13442.74|10
1645345430000|2022-02-20 08:23:50|13563.64|13443.64|13564.71|13444.71|13566.01|13446.01|13563.64|13443.64|10
1645345440000|2022-02-20 08:24:00|13564.21|13444.21|13560.05|13440.05|13564.23|13444.23|13559.31|13439.31|10
1645345450000|2022-02-20 08:24:10|13558.3|13438.3|13551.7|13431.7|13558.7|13438.7|13551.7|13431.7|10
1645345460000|2022-02-20 08:24:20|13548.44|13428.44|13538.03|13418.03|13548.44|13428.44|13537.73|13417.73|10
1645345470000|2022-02-20 08:24:30|13537.67|13417.67|13540.43|13420.43|13540.75|13420.75|13537.67|13417.67|10
1645345480000|2022-02-20 08:24:40|13541.68|13421.68|13541.55|13421.55|13541.97|13421.97|13540.89|13420.89|10
1645345490000|2022-02-20 08:24:50|13540.7|13420.7|13539.21|13419.21|13540.7|13420.7|13538.43|13418.43|10
1645345500000|2022-02-20 08:25:00|13538.2|13418.2|13538.42|13418.42|13539.51|13419.51|13538.2|13418.2|10
1645345510000|2022-02-20 08:25:10|13539.14|13419.14|13539.83|13419.83|13539.92|13419.92|13538.82|13418.82|10
1645345520000|2022-02-20 08:25:20|13539.86|13419.86|13541.2|13421.2|13542.5|13422.5|13539.73|13419.73|10
1645345530000|2022-02-20 08:25:30|13541.23|13421.23|13543.38|13423.38|13543.75|13423.75|13541.19|13421.19|9
1645345540000|2022-02-20 08:25:40|13543.04|13423.04|13542.03|13422.03|13543.04|13423.04|13541.76|13421.76|9
1645345550000|2022-02-20 08:25:50|13541.76|13421.76|13536.38|13416.38|13542|13422|13536.33|13416.33|10
1645345560000|2022-02-20 08:26:00|13535.56|13415.56|13534.15|13414.15|13535.56|13415.56|13534.15|13414.15|10
1645345570000|2022-02-20 08:26:10|13532.64|13412.64|13527.55|13407.55|13532.64|13412.64|13527.55|13407.55|10
1645345580000|2022-02-20 08:26:20|13527.63|13407.63|13530.8|13410.8|13530.8|13410.8|13526.92|13406.92|10
1645345590000|2022-02-20 08:26:30|13529.61|13409.61|13532.28|13412.28|13532.55|13412.55|13529.51|13409.51|10
1645345600000|2022-02-20 08:26:40|13532.89|13412.89|13531.89|13411.89|13533.44|13413.44|13531.89|13411.89|10
1645345610000|2022-02-20 08:26:50|13531.42|13411.42|13530.32|13410.32|13531.83|13411.83|13530.32|13410.32|10
1645345620000|2022-02-20 08:27:00|13530.49|13410.49|13530.79|13410.79|13531.13|13411.13|13530.08|13410.08|10
1645345630000|2022-02-20 08:27:10|13531.32|13411.32|13534.33|13414.33|13535.32|13415.32|13531.32|13411.32|10
1645345640000|2022-02-20 08:27:20|13533.38|13413.38|13530.38|13410.38|13533.38|13413.38|13530.38|13410.38|10
1645345650000|2022-02-20 08:27:30|13528.87|13408.87|13526.21|13406.21|13528.87|13408.87|13525.73|13405.73|10
1645345660000|2022-02-20 08:27:40|13526.22|13406.22|13521.43|13401.43|13526.29|13406.29|13521.43|13401.43|10
1645345670000|2022-02-20 08:27:50|13521.1|13401.1|13517.34|13397.34|13521.1|13401.1|13516.83|13396.83|10
1645345680000|2022-02-20 08:28:00|13517.96|13397.96|13516.93|13396.93|13518.69|13398.69|13516.83|13396.83|10
1645345690000|2022-02-20 08:28:10|13516.57|13396.57|13516.26|13396.26|13516.7|13396.7|13515.79|13395.79|9
1645345700000|2022-02-20 08:28:20|13515.87|13395.87|13515.48|13395.48|13516.04|13396.04|13514.63|13394.63|10
1645345710000|2022-02-20 08:28:30|13515.46|13395.46|13516.53|13396.53|13517.16|13397.16|13515.46|13395.46|10
1645345720000|2022-02-20 08:28:40|13516.38|13396.38|13511.65|13391.65|13516.38|13396.38|13511.39|13391.39|10
1645345730000|2022-02-20 08:28:50|13510.48|13390.48|13508.72|13388.72|13510.48|13390.48|13508.72|13388.72|10
1645345740000|2022-02-20 08:29:00|13508.94|13388.94|13507.53|13387.53|13509.01|13389.01|13507.53|13387.53|10
1645345750000|2022-02-20 08:29:10|13506.87|13386.87|13504.45|13384.45|13506.87|13386.87|13504.45|13384.45|10
1645345760000|2022-02-20 08:29:20|13505.39|13385.39|13509.28|13389.28|13509.28|13389.28|13505.39|13385.39|10
1645345770000|2022-02-20 08:29:30|13509.19|13389.19|13510.6|13390.6|13510.6|13390.6|13509.19|13389.19|10
1645345780000|2022-02-20 08:29:40|13511.18|13391.18|13522.32|13402.32|13522.32|13402.32|13511.18|13391.18|10
1645345790000|2022-02-20 08:29:50|13522.2|13402.2|13523.85|13403.85|13523.85|13403.85|13522.12|13402.12|10
1645345800000|2022-02-20 08:30:00|13524.47|13404.47|13526.96|13406.96|13526.96|13406.96|13524.41|13404.41|10
1645345810000|2022-02-20 08:30:10|13527.16|13407.16|13529.49|13409.49|13529.49|13409.49|13526.98|13406.98|10
1645345820000|2022-02-20 08:30:20|13530.24|13410.24|13535.96|13415.96|13535.96|13415.96|13530.24|13410.24|10
1645345830000|2022-02-20 08:30:30|13536.28|13416.28|13537.21|13417.21|13537.24|13417.24|13536.28|13416.28|10
1645345840000|2022-02-20 08:30:40|13537.31|13417.31|13537.67|13417.67|13537.95|13417.95|13537.27|13417.27|10
1645345850000|2022-02-20 08:30:50|13537.14|13417.14|13536.43|13416.43|13539.62|13419.62|13536.42|13416.42|10
1645345860000|2022-02-20 08:31:00|13535.55|13415.55|13528.92|13408.92|13535.55|13415.55|13528.92|13408.92|10
1645345870000|2022-02-20 08:31:10|13528.46|13408.46|13523.03|13403.03|13528.46|13408.46|13523.03|13403.03|10
1645345880000|2022-02-20 08:31:20|13523.1|13403.1|13517.56|13397.56|13523.1|13403.1|13517.56|13397.56|10
1645345890000|2022-02-20 08:31:30|13516.8|13396.8|13517.39|13397.39|13518.01|13398.01|13516.17|13396.17|10
1645345900000|2022-02-20 08:31:40|13517.44|13397.44|13517.56|13397.56|13517.56|13397.56|13516.83|13396.83|10
1645345910000|2022-02-20 08:31:50|13517.27|13397.27|13515.48|13395.48|13517.27|13397.27|13515.48|13395.48|9
1645345920000|2022-02-20 08:32:00|13516.29|13396.29|13519.18|13399.18|13519.22|13399.22|13516.06|13396.06|10
1645345930000|2022-02-20 08:32:10|13519.37|13399.37|13525.03|13405.03|13525.36|13405.36|13519.37|13399.37|10
1645345940000|2022-02-20 08:32:20|13525.37|13405.37|13529.04|13409.04|13529.04|13409.04|13525.37|13405.37|10
1645345950000|2022-02-20 08:32:30|13529.72|13409.72|13531.27|13411.27|13531.3|13411.3|13529.72|13409.72|10
1645345960000|2022-02-20 08:32:40|13532.18|13412.18|13532.16|13412.16|13532.68|13412.68|13531.39|13411.39|10
1645345970000|2022-02-20 08:32:50|13532.43|13412.43|13530.07|13410.07|13532.43|13412.43|13530.07|13410.07|10
1645345980000|2022-02-20 08:33:00|13530.16|13410.16|13532.27|13412.27|13532.27|13412.27|13530.16|13410.16|10
1645345990000|2022-02-20 08:33:10|13532.96|13412.96|13531.82|13411.82|13532.96|13412.96|13531.82|13411.82|10
1645346000000|2022-02-20 08:33:20|13532.07|13412.07|13531.5|13411.5|13532.93|13412.93|13531.5|13411.5|10
1645346010000|2022-02-20 08:33:30|13530.93|13410.93|13534.05|13414.05|13534.05|13414.05|13530.15|13410.15|10
1645346020000|2022-02-20 08:33:40|13535.13|13415.13|13537.76|13417.76|13538.08|13418.08|13535.1|13415.1|10
1645346030000|2022-02-20 08:33:50|13538.23|13418.23|13541.5|13421.5|13541.5|13421.5|13538.23|13418.23|10
1645346040000|2022-02-20 08:34:00|13541.86|13421.86|13541.89|13421.89|13542.59|13422.59|13541.73|13421.73|10
1645346050000|2022-02-20 08:34:10|13541.86|13421.86|13539.09|13419.09|13541.86|13421.86|13539.09|13419.09|8
1645346060000|2022-02-20 08:34:20|13538.15|13418.15|13536.84|13416.84|13538.15|13418.15|13536.84|13416.84|9
1645346070000|2022-02-20 08:34:30|13536.4|13416.4|13538.58|13418.58|13538.83|13418.83|13536.4|13416.4|9
1645346080000|2022-02-20 08:34:40|13537.98|13417.98|13540.85|13420.85|13540.85|13420.85|13537.81|13417.81|10
1645346090000|2022-02-20 08:34:50|13540.23|13420.23|13541.16|13421.16|13541.42|13421.42|13540.22|13420.22|10
1645346100000|2022-02-20 08:35:00|13541.67|13421.67|13544.02|13424.02|13544.69|13424.69|13541.67|13421.67|10
1645346110000|2022-02-20 08:35:10|13543.72|13423.72|13544.49|13424.49|13544.49|13424.49|13543.41|13423.41|9
1645346120000|2022-02-20 08:35:20|13544.57|13424.57|13546.97|13426.97|13546.97|13426.97|13544.57|13424.57|10
1645346130000|2022-02-20 08:35:30|13546.88|13426.88|13546.01|13426.01|13547.23|13427.23|13546.01|13426.01|10
1645346140000|2022-02-20 08:35:40|13545.73|13425.73|13543.06|13423.06|13545.73|13425.73|13542.64|13422.64|10
1645346150000|2022-02-20 08:35:50|13543.04|13423.04|13542.51|13422.51|13543.04|13423.04|13542.48|13422.48|9
1645346160000|2022-02-20 08:36:00|13542.63|13422.63|13540.64|13420.64|13542.63|13422.63|13540.41|13420.41|10
1645346170000|2022-02-20 08:36:10|13540.01|13420.01|13540.97|13420.97|13541.12|13421.12|13539.92|13419.92|10
1645346180000|2022-02-20 08:36:20|13540.99|13420.99|13539.08|13419.08|13540.99|13420.99|13539.08|13419.08|9
1645346190000|2022-02-20 08:36:30|13538.71|13418.71|13533.04|13413.04|13538.71|13418.71|13533.04|13413.04|10
1645346200000|2022-02-20 08:36:40|13532.44|13412.44|13526.57|13406.57|13532.44|13412.44|13526.57|13406.57|10
1645346210000|2022-02-20 08:36:50|13526.68|13406.68|13525.6|13405.6|13526.8|13406.8|13525.6|13405.6|10
1645346220000|2022-02-20 08:37:00|13524.98|13404.98|13526.5|13406.5|13526.87|13406.87|13524.98|13404.98|10
1645346230000|2022-02-20 08:37:10|13526.55|13406.55|13529.15|13409.15|13529.15|13409.15|13526.24|13406.24|10
1645346240000|2022-02-20 08:37:20|13529.08|13409.08|13525.26|13405.26|13529.7|13409.7|13525.26|13405.26|10
1645346250000|2022-02-20 08:37:30|13525.44|13405.44|13519.21|13399.21|13525.44|13405.44|13518.84|13398.84|10
1645346260000|2022-02-20 08:37:40|13517.9|13397.9|13513.13|13393.13|13518.06|13398.06|13513.07|13393.07|10
1645346270000|2022-02-20 08:37:50|13512.21|13392.21|13507.14|13387.14|13512.21|13392.21|13506.7|13386.7|10
1645346280000|2022-02-20 08:38:00|13507.42|13387.42|13508.36|13388.36|13508.69|13388.69|13507.42|13387.42|9
1645346290000|2022-02-20 08:38:10|13508.4|13388.4|13510.84|13390.84|13510.84|13390.84|13508.4|13388.4|10
1645346300000|2022-02-20 08:38:20|13510.67|13390.67|13510.44|13390.44|13511.65|13391.65|13510.23|13390.23|9
1645346310000|2022-02-20 08:38:30|13510.13|13390.13|13508.5|13388.5|13510.52|13390.52|13508.5|13388.5|10
1645346320000|2022-02-20 08:38:40|13507.16|13387.16|13505.39|13385.39|13507.16|13387.16|13505.37|13385.37|10
1645346330000|2022-02-20 08:38:50|13505.38|13385.38|13500.66|13380.66|13505.38|13385.38|13500.66|13380.66|10
1645346340000|2022-02-20 08:39:00|13498.4|13378.4|13484.89|13364.89|13498.4|13378.4|13484.89|13364.89|10
1645346350000|2022-02-20 08:39:10|13485.18|13365.18|13486.51|13366.51|13486.51|13366.51|13484.58|13364.58|10
1645346360000|2022-02-20 08:39:20|13486.86|13366.86|13494.85|13374.85|13494.85|13374.85|13486.86|13366.86|10
1645346370000|2022-02-20 08:39:30|13495.15|13375.15|13497.11|13377.11|13497.11|13377.11|13494.5|13374.5|10
1645346380000|2022-02-20 08:39:40|13496.95|13376.95|13497.22|13377.22|13497.8|13377.8|13496.24|13376.24|10
1645346390000|2022-02-20 08:39:50|13497.23|13377.23|13495.24|13375.24|13497.23|13377.23|13494.38|13374.38|10
1645346400000|2022-02-20 08:40:00|13495.04|13375.04|13496.09|13376.09|13496.28|13376.28|13495.04|13375.04|9
1645346410000|2022-02-20 08:40:10|13495.93|13375.93|13492.72|13372.72|13495.93|13375.93|13492.72|13372.72|10
1645346420000|2022-02-20 08:40:20|13491.99|13371.99|13482.31|13362.31|13491.99|13371.99|13481.78|13361.78|10
1645346430000|2022-02-20 08:40:30|13482.63|13362.63|13478.7|13358.7|13482.63|13362.63|13477.62|13357.62|10
1645346440000|2022-02-20 08:40:40|13478.23|13358.23|13479.49|13359.49|13479.49|13359.49|13478.23|13358.23|10
1645346450000|2022-02-20 08:40:50|13479.78|13359.78|13478.98|13358.98|13480.27|13360.27|13478.98|13358.98|9
1645346460000|2022-02-20 08:41:00|13479.11|13359.11|13476.42|13356.42|13479.11|13359.11|13476.42|13356.42|10
1645346470000|2022-02-20 08:41:10|13476.46|13356.46|13468.73|13348.73|13476.46|13356.46|13468.44|13348.44|10
1645346480000|2022-02-20 08:41:20|13468.44|13348.44|13466.3|13346.3|13468.44|13348.44|13466.3|13346.3|10
1645346490000|2022-02-20 08:41:30|13466.06|13346.06|13466.05|13346.05|13466.7|13346.7|13465.68|13345.68|10
1645346500000|2022-02-20 08:41:40|13466.68|13346.68|13467.45|13347.45|13467.92|13347.92|13465.97|13345.97|9
1645346510000|2022-02-20 08:41:50|13467.46|13347.46|13475.19|13355.19|13475.19|13355.19|13467.03|13347.03|10
1645346520000|2022-02-20 08:42:00|13476.51|13356.51|13484.75|13364.75|13484.75|13364.75|13476.51|13356.51|10
1645346530000|2022-02-20 08:42:10|13484.57|13364.57|13483.43|13363.43|13485.34|13365.34|13483.43|13363.43|10
1645346540000|2022-02-20 08:42:20|13484.46|13364.46|13484.53|13364.53|13484.68|13364.68|13483.92|13363.92|10
1645346550000|2022-02-20 08:42:30|13484.4|13364.4|13488.11|13368.11|13488.52|13368.52|13484.4|13364.4|10
1645346560000|2022-02-20 08:42:40|13488.41|13368.41|13492.97|13372.97|13492.97|13372.97|13488.41|13368.41|9
1645346570000|2022-02-20 08:42:50|13494.44|13374.44|13495.12|13375.12|13496.34|13376.34|13494.41|13374.41|10
1645346580000|2022-02-20 08:43:00|13494.53|13374.53|13489.56|13369.56|13494.53|13374.53|13489.56|13369.56|10
1645346590000|2022-02-20 08:43:10|13489.37|13369.37|13488.21|13368.21|13489.37|13369.37|13488.21|13368.21|10
1645346600000|2022-02-20 08:43:20|13488.63|13368.63|13485.63|13365.63|13488.63|13368.63|13485.63|13365.63|9
1645346610000|2022-02-20 08:43:30|13485.36|13365.36|13481.02|13361.02|13485.36|13365.36|13481.02|13361.02|10
1645346620000|2022-02-20 08:43:40|13480.78|13360.78|13475.86|13355.86|13480.79|13360.79|13475.86|13355.86|10
1645346630000|2022-02-20 08:43:50|13475.48|13355.48|13472.82|13352.82|13475.48|13355.48|13472.42|13352.42|10
1645346640000|2022-02-20 08:44:00|13472.83|13352.83|13472.27|13352.27|13473.19|13353.19|13471.82|13351.82|9
1645346650000|2022-02-20 08:44:10|13472.44|13352.44|13472.45|13352.45|13472.49|13352.49|13470.83|13350.83|10
1645346660000|2022-02-20 08:44:20|13473.09|13353.09|13475.63|13355.63|13475.79|13355.79|13473.09|13353.09|9
1645346670000|2022-02-20 08:44:30|13475.6|13355.6|13475.58|13355.58|13476.34|13356.34|13475.4|13355.4|10
1645346680000|2022-02-20 08:44:40|13476.03|13356.03|13473.48|13353.48|13476.03|13356.03|13473.48|13353.48|10
1645346690000|2022-02-20 08:44:50|13472.82|13352.82|13471.35|13351.35|13472.82|13352.82|13471.16|13351.16|10
1645346700000|2022-02-20 08:45:00|13471.75|13351.75|13468.89|13348.89|13471.75|13351.75|13468.5|13348.5|10
1645346710000|2022-02-20 08:45:10|13469.82|13349.82|13471.87|13351.87|13471.87|13351.87|13469.26|13349.26|10
1645346720000|2022-02-20 08:45:20|13472.3|13352.3|13476.98|13356.98|13476.98|13356.98|13472.3|13352.3|10
1645346730000|2022-02-20 08:45:30|13477.82|13357.82|13480.7|13360.7|13480.7|13360.7|13477.82|13357.82|10
1645346740000|2022-02-20 08:45:40|13480.74|13360.74|13481.62|13361.62|13481.77|13361.77|13480.45|13360.45|9
1645346750000|2022-02-20 08:45:50|13481.48|13361.48|13471.32|13351.32|13481.48|13361.48|13471.13|13351.13|10
1645346760000|2022-02-20 08:46:00|13471.56|13351.56|13464.17|13344.17|13471.56|13351.56|13464.17|13344.17|9
1645346770000|2022-02-20 08:46:10|13464.14|13344.14|13462.21|13342.21|13464.14|13344.14|13460.28|13340.28|10
1645346780000|2022-02-20 08:46:20|13462.27|13342.27|13462.12|13342.12|13463.4|13343.4|13462.12|13342.12|10
1645346790000|2022-02-20 08:46:30|13462.28|13342.28|13456.6|13336.6|13462.28|13342.28|13455.8|13335.8|10
1645346800000|2022-02-20 08:46:40|13456.38|13336.38|13450.49|13330.49|13456.38|13336.38|13450.49|13330.49|10
1645346810000|2022-02-20 08:46:50|13448.69|13328.69|13446.14|13326.14|13448.69|13328.69|13445.97|13325.97|10
1645346820000|2022-02-20 08:47:00|13445.81|13325.81|13448.67|13328.67|13448.67|13328.67|13445.81|13325.81|10
1645346830000|2022-02-20 08:47:10|13448.43|13328.43|13451.89|13331.89|13451.89|13331.89|13447.7|13327.7|10
1645346840000|2022-02-20 08:47:20|13452.98|13332.98|13458.02|13338.02|13458.65|13338.65|13452.98|13332.98|10
1645346850000|2022-02-20 08:47:30|13457.97|13337.97|13455.56|13335.56|13458.73|13338.73|13455.56|13335.56|10
1645346860000|2022-02-20 08:47:40|13455.51|13335.51|13453.95|13333.95|13455.53|13335.53|13453.95|13333.95|8
1645346870000|2022-02-20 08:47:50|13453.84|13333.84|13453.85|13333.85|13454.41|13334.41|13453.69|13333.69|10
1645346880000|2022-02-20 08:48:00|13452.37|13332.37|13445.29|13325.29|13452.37|13332.37|13445.29|13325.29|10
1645346890000|2022-02-20 08:48:10|13445.03|13325.03|13442.93|13322.93|13445.03|13325.03|13442.93|13322.93|10
1645346900000|2022-02-20 08:48:20|13443.82|13323.82|13447.3|13327.3|13447.65|13327.65|13443.5|13323.5|10
1645346910000|2022-02-20 08:48:30|13446.92|13326.92|13448.26|13328.26|13448.8|13328.8|13446.79|13326.79|10
1645346920000|2022-02-20 08:48:40|13448.6|13328.6|13451.26|13331.26|13451.26|13331.26|13448.6|13328.6|10
1645346930000|2022-02-20 08:48:50|13451.1|13331.1|13453.84|13333.84|13453.84|13333.84|13451.1|13331.1|10
1645346940000|2022-02-20 08:49:00|13453.67|13333.67|13453.58|13333.58|13453.99|13333.99|13453.06|13333.06|10
1645346950000|2022-02-20 08:49:10|13453.47|13333.47|13454.13|13334.13|13454.22|13334.22|13452|13332|10
1645346960000|2022-02-20 08:49:20|13454.7|13334.7|13462.75|13342.75|13462.75|13342.75|13454.7|13334.7|10
1645346970000|2022-02-20 08:49:30|13463.36|13343.36|13480.12|13360.12|13480.12|13360.12|13463.36|13343.36|10
1645346980000|2022-02-20 08:49:40|13481.57|13361.57|13488.03|13368.03|13488.09|13368.09|13481.57|13361.57|10
1645346990000|2022-02-20 08:49:50|13487.02|13367.02|13482.77|13362.77|13487.43|13367.43|13482.45|13362.45|10
1645347000000|2022-02-20 08:50:00|13482.97|13362.97|13482.55|13362.55|13483.03|13363.03|13481.94|13361.94|10
1645347010000|2022-02-20 08:50:10|13482.43|13362.43|13486.71|13366.71|13486.86|13366.86|13482.43|13362.43|10
1645347020000|2022-02-20 08:50:20|13486.59|13366.59|13488.29|13368.29|13488.58|13368.58|13486.59|13366.59|9
1645347030000|2022-02-20 08:50:30|13488.56|13368.56|13491.22|13371.22|13491.22|13371.22|13488.56|13368.56|9
1645347040000|2022-02-20 08:50:40|13491.17|13371.17|13493.59|13373.59|13493.59|13373.59|13490.71|13370.71|10
1645347050000|2022-02-20 08:50:50|13493.82|13373.82|13495.58|13375.58|13495.63|13375.63|13493.77|13373.77|10
1645347060000|2022-02-20 08:51:00|13495.21|13375.21|13494.89|13374.89|13495.57|13375.57|13494.53|13374.53|10
1645347070000|2022-02-20 08:51:10|13494.54|13374.54|13493.64|13373.64|13494.64|13374.64|13493.64|13373.64|10
1645347080000|2022-02-20 08:51:20|13493.62|13373.62|13493.31|13373.31|13493.62|13373.62|13492.76|13372.76|10
1645347090000|2022-02-20 08:51:30|13493.33|13373.33|13490.91|13370.91|13493.33|13373.33|13490.91|13370.91|10
1645347100000|2022-02-20 08:51:40|13492.35|13372.35|13491.7|13371.7|13492.35|13372.35|13491.06|13371.06|10
1645347110000|2022-02-20 08:51:50|13491.92|13371.92|13489.96|13369.96|13492.17|13372.17|13489.96|13369.96|10
1645347120000|2022-02-20 08:52:00|13489.92|13369.92|13488.83|13368.83|13489.92|13369.92|13488.81|13368.81|10
1645347130000|2022-02-20 08:52:10|13489.58|13369.58|13491.83|13371.83|13492.17|13372.17|13489.56|13369.56|10
1645347140000|2022-02-20 08:52:20|13492.06|13372.06|13493.33|13373.33|13493.33|13373.33|13492|13372|9
1645347150000|2022-02-20 08:52:30|13493.78|13373.78|13499.89|13379.89|13499.89|13379.89|13493.78|13373.78|10
1645347160000|2022-02-20 08:52:40|13500.92|13380.92|13505.02|13385.02|13505.66|13385.66|13500.92|13380.92|10
1645347170000|2022-02-20 08:52:50|13505.21|13385.21|13502.85|13382.85|13505.21|13385.21|13502.64|13382.64|10
1645347180000|2022-02-20 08:53:00|13502.89|13382.89|13502.41|13382.41|13502.89|13382.89|13502.2|13382.2|9
1645347190000|2022-02-20 08:53:10|13502.86|13382.86|13500.59|13380.59|13502.86|13382.86|13500.59|13380.59|10
1645347200000|2022-02-20 08:53:20|13500.67|13380.67|13496.67|13376.67|13500.67|13380.67|13496.67|13376.67|10
1645347210000|2022-02-20 08:53:30|13496.46|13376.46|13497.17|13377.17|13497.17|13377.17|13495.27|13375.27|10
1645347220000|2022-02-20 08:53:40|13496.67|13376.67|13496.33|13376.33|13496.86|13376.86|13495.92|13375.92|10
1645347230000|2022-02-20 08:53:50|13496.63|13376.63|13497.07|13377.07|13497.15|13377.15|13495.82|13375.82|10
1645347240000|2022-02-20 08:54:00|13496.94|13376.94|13497.8|13377.8|13498.02|13378.02|13496.6|13376.6|10
1645347250000|2022-02-20 08:54:10|13497.68|13377.68|13501.22|13381.22|13501.26|13381.26|13497.67|13377.67|10
1645347260000|2022-02-20 08:54:20|13502.53|13382.53|13507.86|13387.86|13507.86|13387.86|13502.53|13382.53|10
1645347270000|2022-02-20 08:54:30|13508|13388|13511.83|13391.83|13511.83|13391.83|13508|13388|10
1645347280000|2022-02-20 08:54:40|13512.47|13392.47|13512.98|13392.98|13512.98|13392.98|13512.32|13392.32|10
1645347290000|2022-02-20 08:54:50|13512.72|13392.72|13516.67|13396.67|13516.67|13396.67|13512.72|13392.72|10
1645347300000|2022-02-20 08:55:00|13517.66|13397.66|13521.98|13401.98|13521.98|13401.98|13517.66|13397.66|10
1645347310000|2022-02-20 08:55:10|13522.54|13402.54|13521.54|13401.54|13523.12|13403.12|13520.61|13400.61|9
1645347320000|2022-02-20 08:55:20|13521.31|13401.31|13519.3|13399.3|13522.83|13402.83|13519.3|13399.3|10
1645347330000|2022-02-20 08:55:30|13518.35|13398.35|13513.74|13393.74|13518.35|13398.35|13513.65|13393.65|10
1645347340000|2022-02-20 08:55:40|13513.75|13393.75|13513.06|13393.06|13513.75|13393.75|13513.06|13393.06|10
1645347350000|2022-02-20 08:55:50|13512.72|13392.72|13514.48|13394.48|13514.54|13394.54|13512.39|13392.39|10
1645347360000|2022-02-20 08:56:00|13514.81|13394.81|13515.26|13395.26|13515.67|13395.67|13514.58|13394.58|10
1645347370000|2022-02-20 08:56:10|13515.42|13395.42|13515.93|13395.93|13515.93|13395.93|13515.11|13395.11|10
1645347380000|2022-02-20 08:56:20|13516.77|13396.77|13515.45|13395.45|13516.77|13396.77|13515.45|13395.45|10
1645347390000|2022-02-20 08:56:30|13514.66|13394.66|13509.85|13389.85|13514.66|13394.66|13509.55|13389.55|10
1645347400000|2022-02-20 08:56:40|13509.71|13389.71|13506.11|13386.11|13510.63|13390.63|13505.95|13385.95|10
1645347410000|2022-02-20 08:56:50|13505.24|13385.24|13496.95|13376.95|13505.38|13385.38|13496.95|13376.95|10
1645347420000|2022-02-20 08:57:00|13496.26|13376.26|13490.24|13370.24|13496.26|13376.26|13490.24|13370.24|10
1645347430000|2022-02-20 08:57:10|13490.26|13370.26|13489.5|13369.5|13490.26|13370.26|13489.3|13369.3|10
1645347440000|2022-02-20 08:57:20|13488.88|13368.88|13489.05|13369.05|13489.75|13369.75|13488.78|13368.78|10
1645347450000|2022-02-20 08:57:30|13489.35|13369.35|13490.24|13370.24|13490.38|13370.38|13489.31|13369.31|9
1645347460000|2022-02-20 08:57:40|13490.83|13370.83|13490.15|13370.15|13491.2|13371.2|13490.15|13370.15|10
1645347470000|2022-02-20 08:57:50|13490.36|13370.36|13494.99|13374.99|13494.99|13374.99|13490.36|13370.36|10
1645347480000|2022-02-20 08:58:00|13495.95|13375.95|13498.02|13378.02|13498.55|13378.55|13495.95|13375.95|10
1645347490000|2022-02-20 08:58:10|13500.65|13380.65|13501.81|13381.81|13502.39|13382.39|13499.94|13379.94|10
1645347500000|2022-02-20 08:58:20|13502.59|13382.59|13501.4|13381.4|13502.59|13382.59|13500.63|13380.63|10
1645347510000|2022-02-20 08:58:30|13500.8|13380.8|13502.76|13382.76|13502.76|13382.76|13500.8|13380.8|10
1645347520000|2022-02-20 08:58:40|13502.85|13382.85|13498.11|13378.11|13502.85|13382.85|13498.11|13378.11|10
1645347530000|2022-02-20 08:58:50|13498.5|13378.5|13497.76|13377.76|13498.5|13378.5|13497.72|13377.72|10
1645347540000|2022-02-20 08:59:00|13498.13|13378.13|13497.96|13377.96|13498.29|13378.29|13497.96|13377.96|8
1645347550000|2022-02-20 08:59:10|13497.91|13377.91|13492.1|13372.1|13497.91|13377.91|13492.1|13372.1|10
1645347560000|2022-02-20 08:59:20|13492.11|13372.11|13482.58|13362.58|13492.11|13372.11|13482.58|13362.58|10
1645347570000|2022-02-20 08:59:30|13482.51|13362.51|13476.31|13356.31|13482.51|13362.51|13476.31|13356.31|10
1645347580000|2022-02-20 08:59:40|13475.9|13355.9|13470.9|13350.9|13475.9|13355.9|13470.61|13350.61|10
1645347590000|2022-02-20 08:59:50|13470.27|13350.27|13471.43|13351.43|13471.53|13351.53|13470.27|13350.27|10
1645347600000|2022-02-20 09:00:00|13471.37|13351.37|13474.52|13354.52|13474.52|13354.52|13471.37|13351.37|10
1645347610000|2022-02-20 09:00:10|13474.37|13354.37|13479.7|13359.7|13479.7|13359.7|13473.85|13353.85|10
1645347620000|2022-02-20 09:00:20|13480.04|13360.04|13486.65|13366.65|13486.65|13366.65|13480.04|13360.04|10
1645347630000|2022-02-20 09:00:30|13487.35|13367.35|13490.36|13370.36|13490.78|13370.78|13487.33|13367.33|10
1645347640000|2022-02-20 09:00:40|13491.53|13371.53|13494.49|13374.49|13494.49|13374.49|13491.53|13371.53|10
1645347650000|2022-02-20 09:00:50|13493.88|13373.88|13495.39|13375.39|13495.49|13375.49|13493.71|13373.71|9
1645347660000|2022-02-20 09:01:00|13496.43|13376.43|13500.03|13380.03|13500.03|13380.03|13496.19|13376.19|10
1645347670000|2022-02-20 09:01:10|13500.27|13380.27|13503.02|13383.02|13503.02|13383.02|13500.18|13380.18|10
1645347680000|2022-02-20 09:01:20|13503.51|13383.51|13508.47|13388.47|13508.47|13388.47|13503.45|13383.45|10
1645347690000|2022-02-20 09:01:30|13508.9|13388.9|13510.67|13390.67|13510.67|13390.67|13508.9|13388.9|10
1645347700000|2022-02-20 09:01:40|13509.24|13389.24|13510.27|13390.27|13510.27|13390.27|13509.11|13389.11|9
1645347710000|2022-02-20 09:01:50|13510.75|13390.75|13508.97|13388.97|13510.75|13390.75|13508.97|13388.97|10
1645347720000|2022-02-20 09:02:00|13508.75|13388.75|13508.8|13388.8|13509.45|13389.45|13508.46|13388.46|10
1645347730000|2022-02-20 09:02:10|13509.01|13389.01|13510.01|13390.01|13510.38|13390.38|13509.01|13389.01|10
1645347740000|2022-02-20 09:02:20|13510.42|13390.42|13509.77|13389.77|13510.51|13390.51|13509.77|13389.77|10
1645347750000|2022-02-20 09:02:30|13509.93|13389.93|13510.33|13390.33|13510.33|13390.33|13509.33|13389.33|10
1645347760000|2022-02-20 09:02:40|13510.69|13390.69|13508.97|13388.97|13510.9|13390.9|13508.97|13388.97|10
1645347770000|2022-02-20 09:02:50|13508.35|13388.35|13510.93|13390.93|13510.93|13390.93|13508.35|13388.35|10
1645347780000|2022-02-20 09:03:00|13510.68|13390.68|13508.3|13388.3|13510.68|13390.68|13507.95|13387.95|10
1645347790000|2022-02-20 09:03:10|13508.16|13388.16|13505.21|13385.21|13508.16|13388.16|13504.58|13384.58|9
1645347800000|2022-02-20 09:03:20|13505.98|13385.98|13503.6|13383.6|13505.98|13385.98|13503.6|13383.6|9
1645347810000|2022-02-20 09:03:30|13503.02|13383.02|13504.89|13384.89|13504.89|13384.89|13502.97|13382.97|10
1645347820000|2022-02-20 09:03:40|13505.7|13385.7|13513.93|13393.93|13514.06|13394.06|13505.7|13385.7|10
1645347830000|2022-02-20 09:03:50|13514.01|13394.01|13510.85|13390.85|13514.01|13394.01|13510.85|13390.85|10
1645347840000|2022-02-20 09:04:00|13510.6|13390.6|13507.87|13387.87|13510.96|13390.96|13507.82|13387.82|10
1645347850000|2022-02-20 09:04:10|13507.77|13387.77|13504.54|13384.54|13507.77|13387.77|13503.98|13383.98|10
1645347860000|2022-02-20 09:04:20|13504.27|13384.27|13503.69|13383.69|13504.66|13384.66|13503.69|13383.69|10
1645347870000|2022-02-20 09:04:30|13503.47|13383.47|13503.36|13383.36|13505.36|13385.36|13503.36|13383.36|10
1645347880000|2022-02-20 09:04:40|13503.83|13383.83|13503.41|13383.41|13504.02|13384.02|13503.22|13383.22|10
1645347890000|2022-02-20 09:04:50|13502.42|13382.42|13496.97|13376.97|13502.88|13382.88|13496.97|13376.97|10
1645347900000|2022-02-20 09:05:00|13495.89|13375.89|13492.51|13372.51|13495.89|13375.89|13492.51|13372.51|10
1645347910000|2022-02-20 09:05:10|13490.65|13370.65|13480.39|13360.39|13490.65|13370.65|13480.39|13360.39|10
1645347920000|2022-02-20 09:05:20|13478.1|13358.1|13467.11|13347.11|13478.79|13358.79|13466.32|13346.32|10
1645347930000|2022-02-20 09:05:30|13468.98|13348.98|13473.52|13353.52|13473.52|13353.52|13468.48|13348.48|10
1645347940000|2022-02-20 09:05:40|13474.94|13354.94|13478.14|13358.14|13478.36|13358.36|13474.94|13354.94|10
1645347950000|2022-02-20 09:05:50|13478.57|13358.57|13481.31|13361.31|13481.31|13361.31|13478.3|13358.3|10
1645347960000|2022-02-20 09:06:00|13482.8|13362.8|13484.14|13364.14|13484.88|13364.88|13482.8|13362.8|10
1645347970000|2022-02-20 09:06:10|13484.62|13364.62|13497.76|13377.76|13497.76|13377.76|13484.62|13364.62|10
1645347980000|2022-02-20 09:06:20|13498.13|13378.13|13514.77|13394.77|13514.77|13394.77|13498.13|13378.13|10
1645347990000|2022-02-20 09:06:30|13515.54|13395.54|13526.69|13406.69|13526.69|13406.69|13515.54|13395.54|10
1645348000000|2022-02-20 09:06:40|13526.51|13406.51|13543.15|13423.15|13543.15|13423.15|13526.51|13406.51|10
1645348010000|2022-02-20 09:06:50|13543.43|13423.43|13547.07|13427.07|13547.22|13427.22|13543.43|13423.43|10
1645348020000|2022-02-20 09:07:00|13547.21|13427.21|13550.04|13430.04|13550.12|13430.12|13547.08|13427.08|10
1645348030000|2022-02-20 09:07:10|13551.02|13431.02|13556.28|13436.28|13556.44|13436.44|13551.02|13431.02|10
1645348040000|2022-02-20 09:07:20|13556.22|13436.22|13552.05|13432.05|13556.22|13436.22|13552.05|13432.05|10
1645348050000|2022-02-20 09:07:30|13551.84|13431.84|13547.66|13427.66|13551.84|13431.84|13547.66|13427.66|10
1645348060000|2022-02-20 09:07:40|13547.85|13427.85|13550.39|13430.39|13550.78|13430.78|13547.22|13427.22|10
1645348070000|2022-02-20 09:07:50|13549.53|13429.53|13551.45|13431.45|13551.45|13431.45|13549.53|13429.53|10
1645348080000|2022-02-20 09:08:00|13551.34|13431.34|13551.91|13431.91|13551.91|13431.91|13550.88|13430.88|10
1645348090000|2022-02-20 09:08:10|13552.13|13432.13|13553.24|13433.24|13553.24|13433.24|13551.64|13431.64|10
1645348100000|2022-02-20 09:08:20|13553.85|13433.85|13555.55|13435.55|13555.55|13435.55|13553.85|13433.85|10
1645348110000|2022-02-20 09:08:30|13555.74|13435.74|13560.02|13440.02|13560.09|13440.09|13555.74|13435.74|10
1645348120000|2022-02-20 09:08:40|13560.19|13440.19|13566.56|13446.56|13566.56|13446.56|13560.19|13440.19|10
1645348130000|2022-02-20 09:08:50|13566.67|13446.67|13568.8|13448.8|13568.8|13448.8|13566.67|13446.67|10
1645348140000|2022-02-20 09:09:00|13568.79|13448.79|13570.26|13450.26|13570.43|13450.43|13568.5|13448.5|10
1645348150000|2022-02-20 09:09:10|13570.48|13450.48|13569.23|13449.23|13570.66|13450.66|13569.06|13449.06|10
1645348160000|2022-02-20 09:09:20|13569.54|13449.54|13569.25|13449.25|13570.01|13450.01|13569.25|13449.25|9
1645348170000|2022-02-20 09:09:30|13568.93|13448.93|13558.16|13438.16|13568.93|13448.93|13558.16|13438.16|10
1645348180000|2022-02-20 09:09:40|13557.87|13437.87|13563.2|13443.2|13563.2|13443.2|13557.87|13437.87|10
1645348190000|2022-02-20 09:09:50|13562.95|13442.95|13561.45|13441.45|13563.63|13443.63|13559.45|13439.45|10
1645348200000|2022-02-20 09:10:00|13561.99|13441.99|13559.63|13439.63|13561.99|13441.99|13559.26|13439.26|10
1645348210000|2022-02-20 09:10:10|13559.82|13439.82|13562.52|13442.52|13562.52|13442.52|13559.32|13439.32|10
1645348220000|2022-02-20 09:10:20|13562.43|13442.43|13567.78|13447.78|13567.78|13447.78|13562.43|13442.43|10
1645348230000|2022-02-20 09:10:30|13567.53|13447.53|13574.13|13454.13|13574.13|13454.13|13567.51|13447.51|10
1645348240000|2022-02-20 09:10:40|13574.26|13454.26|13576.67|13456.67|13576.78|13456.78|13574.26|13454.26|10
1645348250000|2022-02-20 09:10:50|13576.33|13456.33|13582.07|13462.07|13582.07|13462.07|13575.63|13455.63|10
1645348260000|2022-02-20 09:11:00|13582.18|13462.18|13589.72|13469.72|13589.72|13469.72|13582.18|13462.18|10
1645348270000|2022-02-20 09:11:10|13589.58|13469.58|13587.82|13467.82|13589.58|13469.58|13587.82|13467.82|10
1645348280000|2022-02-20 09:11:20|13587.48|13467.48|13593.17|13473.17|13593.17|13473.17|13586.51|13466.51|10
1645348290000|2022-02-20 09:11:30|13593.66|13473.66|13601.13|13481.13|13601.13|13481.13|13593.66|13473.66|10
1645348300000|2022-02-20 09:11:40|13601.08|13481.08|13606.88|13486.88|13606.88|13486.88|13600.73|13480.73|10
1645348310000|2022-02-20 09:11:50|13606.97|13486.97|13609.42|13489.42|13609.47|13489.47|13606.97|13486.97|9
1645348320000|2022-02-20 09:12:00|13609.37|13489.37|13608.18|13488.18|13609.5|13489.5|13607.67|13487.67|10
1645348330000|2022-02-20 09:12:10|13608.48|13488.48|13609.76|13489.76|13609.76|13489.76|13607.93|13487.93|10
1645348340000|2022-02-20 09:12:20|13610.15|13490.15|13615.06|13495.06|13615.06|13495.06|13610.15|13490.15|10
1645348350000|2022-02-20 09:12:30|13616.41|13496.41|13614.89|13494.89|13617.45|13497.45|13614.89|13494.89|10
1645348360000|2022-02-20 09:12:40|13614.88|13494.88|13608.37|13488.37|13614.88|13494.88|13608.37|13488.37|10
1645348370000|2022-02-20 09:12:50|13607.35|13487.35|13605.79|13485.79|13607.37|13487.37|13605.79|13485.79|9
1645348380000|2022-02-20 09:13:00|13606.06|13486.06|13600.11|13480.11|13606.06|13486.06|13600.11|13480.11|10
1645348390000|2022-02-20 09:13:10|13599.77|13479.77|13596.83|13476.83|13599.77|13479.77|13596.82|13476.82|10
1645348400000|2022-02-20 09:13:20|13597.8|13477.8|13597.77|13477.77|13599.74|13479.74|13597.77|13477.77|10
1645348410000|2022-02-20 09:13:30|13597.26|13477.26|13596.39|13476.39|13597.6|13477.6|13596.32|13476.32|10
1645348420000|2022-02-20 09:13:40|13596.64|13476.64|13597.96|13477.96|13597.96|13477.96|13596.64|13476.64|10
1645348430000|2022-02-20 09:13:50|13597.9|13477.9|13597.09|13477.09|13597.9|13477.9|13596.78|13476.78|8
1645348440000|2022-02-20 09:14:00|13597.63|13477.63|13595.64|13475.64|13597.63|13477.63|13595.03|13475.03|9
1645348450000|2022-02-20 09:14:10|13595.06|13475.06|13586.38|13466.38|13595.06|13475.06|13586.38|13466.38|10
1645348460000|2022-02-20 09:14:20|13586.27|13466.27|13589.99|13469.99|13590.14|13470.14|13586.27|13466.27|9
1645348470000|2022-02-20 09:14:30|13590.37|13470.37|13593.71|13473.71|13593.71|13473.71|13590.37|13470.37|10
1645348480000|2022-02-20 09:14:40|13593.53|13473.53|13594.01|13474.01|13595.64|13475.64|13593.53|13473.53|10
1645348490000|2022-02-20 09:14:50|13594.72|13474.72|13596.3|13476.3|13596.52|13476.52|13594.42|13474.42|10
1645348500000|2022-02-20 09:15:00|13597.09|13477.09|13597.68|13477.68|13597.75|13477.75|13597.07|13477.07|9
1645348510000|2022-02-20 09:15:10|13597.96|13477.96|13596.49|13476.49|13597.96|13477.96|13596.37|13476.37|9
1645348520000|2022-02-20 09:15:20|13596.34|13476.34|13595.43|13475.43|13596.41|13476.41|13595.43|13475.43|10
1645348530000|2022-02-20 09:15:30|13595.66|13475.66|13594.91|13474.91|13595.94|13475.94|13594.74|13474.74|9
1645348540000|2022-02-20 09:15:40|13594.85|13474.85|13593.6|13473.6|13595.29|13475.29|13593.6|13473.6|9
1645348550000|2022-02-20 09:15:50|13593.34|13473.34|13590.39|13470.39|13593.34|13473.34|13590.39|13470.39|10
1645348560000|2022-02-20 09:16:00|13590.11|13470.11|13590.65|13470.65|13591.16|13471.16|13590.11|13470.11|10
1645348570000|2022-02-20 09:16:10|13590.9|13470.9|13597.37|13477.37|13597.37|13477.37|13590.9|13470.9|10
1645348580000|2022-02-20 09:16:20|13597.14|13477.14|13600.02|13480.02|13600.02|13480.02|13597.04|13477.04|10
1645348590000|2022-02-20 09:16:30|13600.54|13480.54|13601.22|13481.22|13602.09|13482.09|13600.54|13480.54|10
1645348600000|2022-02-20 09:16:40|13601|13481|13599.72|13479.72|13601.16|13481.16|13599.72|13479.72|10
1645348610000|2022-02-20 09:16:50|13599.46|13479.46|13594.92|13474.92|13599.46|13479.46|13594.92|13474.92|10
1645348620000|2022-02-20 09:17:00|13594.22|13474.22|13591.49|13471.49|13594.22|13474.22|13591.34|13471.34|10
1645348630000|2022-02-20 09:17:10|13591.81|13471.81|13595.22|13475.22|13595.22|13475.22|13591.81|13471.81|10
1645348640000|2022-02-20 09:17:20|13595.39|13475.39|13597.62|13477.62|13597.62|13477.62|13595.39|13475.39|10
1645348650000|2022-02-20 09:17:30|13597.81|13477.81|13598.33|13478.33|13598.33|13478.33|13597.66|13477.66|9
1645348660000|2022-02-20 09:17:40|13598.53|13478.53|13597.4|13477.4|13598.53|13478.53|13597.34|13477.34|10
1645348670000|2022-02-20 09:17:50|13597.35|13477.35|13597.52|13477.52|13597.52|13477.52|13597.12|13477.12|9
1645348680000|2022-02-20 09:18:00|13597.55|13477.55|13599.74|13479.74|13599.74|13479.74|13597.45|13477.45|10
1645348690000|2022-02-20 09:18:10|13600.05|13480.05|13603.07|13483.07|13603.13|13483.13|13600.02|13480.02|10
1645348700000|2022-02-20 09:18:20|13603.24|13483.24|13600.18|13480.18|13603.24|13483.24|13600.18|13480.18|10
1645348710000|2022-02-20 09:18:30|13600.05|13480.05|13600.4|13480.4|13600.65|13480.65|13600.05|13480.05|9
1645348720000|2022-02-20 09:18:40|13600.06|13480.06|13600.34|13480.34|13600.6|13480.6|13599.98|13479.98|9
1645348730000|2022-02-20 09:18:50|13600.33|13480.33|13601.88|13481.88|13602.2|13482.2|13600.33|13480.33|10
1645348740000|2022-02-20 09:19:00|13602.33|13482.33|13604.14|13484.14|13604.14|13484.14|13602.33|13482.33|8
1645348750000|2022-02-20 09:19:10|13604.18|13484.18|13605.54|13485.54|13605.54|13485.54|13603.95|13483.95|10
1645348760000|2022-02-20 09:19:20|13605.25|13485.25|13607.84|13487.84|13607.84|13487.84|13605.15|13485.15|9
1645348770000|2022-02-20 09:19:30|13608.21|13488.21|13608.09|13488.09|13608.9|13488.9|13607.28|13487.28|10
1645348780000|2022-02-20 09:19:40|13607.1|13487.1|13602.77|13482.77|13607.1|13487.1|13602.77|13482.77|10
1645348790000|2022-02-20 09:19:50|13602.62|13482.62|13599.3|13479.3|13602.62|13482.62|13599.3|13479.3|10
1645348800000|2022-02-20 09:20:00|13599.1|13479.1|13599.76|13479.76|13599.76|13479.76|13598.97|13478.97|9
1645348810000|2022-02-20 09:20:10|13599.84|13479.84|13601.51|13481.51|13602.11|13482.11|13599.84|13479.84|9
1645348820000|2022-02-20 09:20:20|13601.54|13481.54|13599.1|13479.1|13601.64|13481.64|13599.1|13479.1|10
1645348830000|2022-02-20 09:20:30|13598.71|13478.71|13594.42|13474.42|13598.71|13478.71|13594.42|13474.42|10
1645348840000|2022-02-20 09:20:40|13594.23|13474.23|13593.32|13473.32|13594.23|13474.23|13592.99|13472.99|10
1645348850000|2022-02-20 09:20:50|13591.91|13471.91|13585.27|13465.27|13591.91|13471.91|13585.27|13465.27|9
1645348860000|2022-02-20 09:21:00|13584.81|13464.81|13578.66|13458.66|13584.81|13464.81|13578.66|13458.66|10
1645348870000|2022-02-20 09:21:10|13578.63|13458.63|13579.23|13459.23|13579.23|13459.23|13578.63|13458.63|8
1645348880000|2022-02-20 09:21:20|13580.14|13460.14|13584.68|13464.68|13584.68|13464.68|13580.14|13460.14|10
1645348890000|2022-02-20 09:21:30|13584.71|13464.71|13585.73|13465.73|13586.15|13466.15|13584.65|13464.65|9
1645348900000|2022-02-20 09:21:40|13585.61|13465.61|13585.21|13465.21|13585.85|13465.85|13585.21|13465.21|8
1645348910000|2022-02-20 09:21:50|13585.18|13465.18|13582.99|13462.99|13585.18|13465.18|13582.99|13462.99|9
1645348920000|2022-02-20 09:22:00|13582.89|13462.89|13582|13462|13582.89|13462.89|13582|13462|8
1645348930000|2022-02-20 09:22:10|13581.97|13461.97|13583.1|13463.1|13583.1|13463.1|13581.59|13461.59|8
1645348940000|2022-02-20 09:22:20|13583.82|13463.82|13583.67|13463.67|13583.82|13463.82|13583.22|13463.22|10
1645348950000|2022-02-20 09:22:30|13583.45|13463.45|13583.85|13463.85|13583.86|13463.86|13583.36|13463.36|9
1645348960000|2022-02-20 09:22:40|13583.32|13463.32|13581.37|13461.37|13583.32|13463.32|13581.37|13461.37|10
1645348970000|2022-02-20 09:22:50|13580.35|13460.35|13579.21|13459.21|13580.35|13460.35|13579.21|13459.21|10
1645348980000|2022-02-20 09:23:00|13578.47|13458.47|13575.85|13455.85|13578.47|13458.47|13575.61|13455.61|10
1645348990000|2022-02-20 09:23:10|13575.8|13455.8|13576.93|13456.93|13577.29|13457.29|13575.8|13455.8|10
1645349000000|2022-02-20 09:23:20|13576.59|13456.59|13574.19|13454.19|13576.74|13456.74|13574.19|13454.19|9
1645349010000|2022-02-20 09:23:30|13573.69|13453.69|13565.64|13445.64|13573.69|13453.69|13565.64|13445.64|10
1645349020000|2022-02-20 09:23:40|13565.89|13445.89|13564.48|13444.48|13565.89|13445.89|13564.38|13444.38|10
1645349030000|2022-02-20 09:23:50|13564.21|13444.21|13564.41|13444.41|13564.46|13444.46|13563.45|13443.45|10
1645349040000|2022-02-20 09:24:00|13564.14|13444.14|13564.2|13444.2|13564.43|13444.43|13563.9|13443.9|9
1645349050000|2022-02-20 09:24:10|13564.13|13444.13|13564.38|13444.38|13565.4|13445.4|13564.09|13444.09|10
1645349060000|2022-02-20 09:24:20|13565.83|13445.83|13564.13|13444.13|13566.89|13446.89|13564.13|13444.13|10
1645349070000|2022-02-20 09:24:30|13564.04|13444.04|13562.14|13442.14|13564.04|13444.04|13562.14|13442.14|10
1645349080000|2022-02-20 09:24:40|13562.72|13442.72|13561.17|13441.17|13562.72|13442.72|13561.17|13441.17|9
1645349090000|2022-02-20 09:24:50|13557.57|13437.57|13554.47|13434.47|13558.12|13438.12|13554.47|13434.47|10
1645349100000|2022-02-20 09:25:00|13554.13|13434.13|13552.57|13432.57|13554.13|13434.13|13552.47|13432.47|10
1645349110000|2022-02-20 09:25:10|13552.54|13432.54|13549.1|13429.1|13552.54|13432.54|13549.1|13429.1|10
1645349120000|2022-02-20 09:25:20|13549.27|13429.27|13549.09|13429.09|13549.58|13429.58|13548.56|13428.56|10
1645349130000|2022-02-20 09:25:30|13549.45|13429.45|13550.85|13430.85|13550.85|13430.85|13549.07|13429.07|10
1645349140000|2022-02-20 09:25:40|13550.43|13430.43|13550.98|13430.98|13550.98|13430.98|13550.32|13430.32|10
1645349150000|2022-02-20 09:25:50|13550.92|13430.92|13549.03|13429.03|13551.19|13431.19|13549.03|13429.03|10
1645349160000|2022-02-20 09:26:00|13548.79|13428.79|13545.11|13425.11|13548.79|13428.79|13544.94|13424.94|10
1645349170000|2022-02-20 09:26:10|13545.15|13425.15|13545.24|13425.24|13545.91|13425.91|13545.07|13425.07|8
1645349180000|2022-02-20 09:26:20|13545.28|13425.28|13545.41|13425.41|13545.41|13425.41|13544.08|13424.08|10
1645349190000|2022-02-20 09:26:30|13545.67|13425.67|13545.05|13425.05|13546.76|13426.76|13545.05|13425.05|10
1645349200000|2022-02-20 09:26:40|13544.34|13424.34|13543.22|13423.22|13544.34|13424.34|13542.46|13422.46|10
1645349210000|2022-02-20 09:26:50|13541.84|13421.84|13542.59|13422.59|13542.59|13422.59|13541.74|13421.74|10
1645349220000|2022-02-20 09:27:00|13542.61|13422.61|13542.41|13422.41|13543.85|13423.85|13542.41|13422.41|10
1645349230000|2022-02-20 09:27:10|13542.2|13422.2|13540.77|13420.77|13542.2|13422.2|13540.77|13420.77|10
1645349240000|2022-02-20 09:27:20|13540.66|13420.66|13541.93|13421.93|13542.26|13422.26|13540.66|13420.66|10
1645349250000|2022-02-20 09:27:30|13541.96|13421.96|13541.16|13421.16|13542.01|13422.01|13541.16|13421.16|8
1645349260000|2022-02-20 09:27:40|13541.33|13421.33|13539.88|13419.88|13541.33|13421.33|13539.59|13419.59|10
1645349270000|2022-02-20 09:27:50|13539.92|13419.92|13538.8|13418.8|13539.92|13419.92|13538.8|13418.8|10
1645349280000|2022-02-20 09:28:00|13538.59|13418.59|13537.64|13417.64|13539.11|13419.11|13537.64|13417.64|10
1645349290000|2022-02-20 09:28:10|13537.18|13417.18|13538.57|13418.57|13538.57|13418.57|13536.65|13416.65|10
1645349300000|2022-02-20 09:28:20|13537.75|13417.75|13530.4|13410.4|13537.75|13417.75|13530.4|13410.4|10
1645349310000|2022-02-20 09:28:30|13530.23|13410.23|13526.19|13406.19|13530.23|13410.23|13526.19|13406.19|10
1645349320000|2022-02-20 09:28:40|13525.22|13405.22|13522.66|13402.66|13525.22|13405.22|13522.56|13402.56|10
1645349330000|2022-02-20 09:28:50|13522.05|13402.05|13514.23|13394.23|13522.11|13402.11|13514.23|13394.23|10
1645349340000|2022-02-20 09:29:00|13513.91|13393.91|13513.02|13393.02|13514.54|13394.54|13512.55|13392.55|10
1645349350000|2022-02-20 09:29:10|13514.6|13394.6|13519.73|13399.73|13519.73|13399.73|13514.6|13394.6|10
1645349360000|2022-02-20 09:29:20|13519.88|13399.88|13523.15|13403.15|13523.15|13403.15|13519.88|13399.88|10
1645349370000|2022-02-20 09:29:30|13523.13|13403.13|13523.5|13403.5|13523.66|13403.66|13522.7|13402.7|9
1645349380000|2022-02-20 09:29:40|13523.37|13403.37|13523.82|13403.82|13523.82|13403.82|13523.12|13403.12|10
1645349390000|2022-02-20 09:29:50|13522.8|13402.8|13522.93|13402.93|13523.38|13403.38|13522.79|13402.79|10
1645349400000|2022-02-20 09:30:00|13523|13403|13522.19|13402.19|13523.35|13403.35|13522.19|13402.19|10
1645349410000|2022-02-20 09:30:10|13522.12|13402.12|13517.17|13397.17|13522.12|13402.12|13517.17|13397.17|10
1645349420000|2022-02-20 09:30:20|13515.74|13395.74|13514.77|13394.77|13515.74|13395.74|13514.77|13394.77|10
1645349430000|2022-02-20 09:30:30|13514.75|13394.75|13513.73|13393.73|13514.88|13394.88|13513.73|13393.73|10
1645349440000|2022-02-20 09:30:40|13513.93|13393.93|13517.26|13397.26|13517.26|13397.26|13513.8|13393.8|10
1645349450000|2022-02-20 09:30:50|13517.47|13397.47|13526.74|13406.74|13526.74|13406.74|13517.47|13397.47|10
1645349460000|2022-02-20 09:31:00|13527.75|13407.75|13529.16|13409.16|13530.08|13410.08|13527.75|13407.75|10
1645349470000|2022-02-20 09:31:10|13530.04|13410.04|13528.12|13408.12|13530.16|13410.16|13528.12|13408.12|10
1645349480000|2022-02-20 09:31:20|13527.88|13407.88|13529.07|13409.07|13529.07|13409.07|13527.88|13407.88|10
1645349490000|2022-02-20 09:31:30|13529.16|13409.16|13531.4|13411.4|13531.52|13411.52|13529.11|13409.11|10
1645349500000|2022-02-20 09:31:40|13531.07|13411.07|13531.23|13411.23|13531.33|13411.33|13530.7|13410.7|10
1645349510000|2022-02-20 09:31:50|13531.31|13411.31|13529.81|13409.81|13531.31|13411.31|13529.71|13409.71|10
1645349520000|2022-02-20 09:32:00|13529.57|13409.57|13526.64|13406.64|13529.62|13409.62|13526.64|13406.64|10
1645349530000|2022-02-20 09:32:10|13526.16|13406.16|13522.03|13402.03|13526.16|13406.16|13521.84|13401.84|10
1645349540000|2022-02-20 09:32:20|13521.89|13401.89|13511.28|13391.28|13521.89|13401.89|13511.28|13391.28|10
1645349550000|2022-02-20 09:32:30|13510.2|13390.2|13512.18|13392.18|13512.74|13392.74|13510.2|13390.2|10
1645349560000|2022-02-20 09:32:40|13512.36|13392.36|13515.42|13395.42|13515.42|13395.42|13512.36|13392.36|10
1645349570000|2022-02-20 09:32:50|13516.12|13396.12|13518.53|13398.53|13518.87|13398.87|13516.12|13396.12|9
1645349580000|2022-02-20 09:33:00|13518.58|13398.58|13517.13|13397.13|13518.82|13398.82|13517.13|13397.13|10
1645349590000|2022-02-20 09:33:10|13516.93|13396.93|13514.85|13394.85|13517.09|13397.09|13514.67|13394.67|10
1645349600000|2022-02-20 09:33:20|13514.25|13394.25|13512.95|13392.95|13514.25|13394.25|13512.37|13392.37|10
1645349610000|2022-02-20 09:33:30|13512.91|13392.91|13516.34|13396.34|13516.34|13396.34|13512.52|13392.52|10
1645349620000|2022-02-20 09:33:40|13517.25|13397.25|13523.46|13403.46|13523.46|13403.46|13517.25|13397.25|10
1645349630000|2022-02-20 09:33:50|13524.18|13404.18|13527.61|13407.61|13527.61|13407.61|13524.18|13404.18|10
1645349640000|2022-02-20 09:34:00|13528.03|13408.03|13531.31|13411.31|13531.43|13411.43|13528.03|13408.03|10
1645349650000|2022-02-20 09:34:10|13531.67|13411.67|13537.44|13417.44|13537.44|13417.44|13531.67|13411.67|10
1645349660000|2022-02-20 09:34:20|13539.06|13419.06|13545.52|13425.52|13545.52|13425.52|13539.06|13419.06|10
1645349670000|2022-02-20 09:34:30|13546.05|13426.05|13550.62|13430.62|13550.62|13430.62|13546.05|13426.05|10
1645349680000|2022-02-20 09:34:40|13551.48|13431.48|13549.92|13429.92|13552.21|13432.21|13549.92|13429.92|10
1645349690000|2022-02-20 09:34:50|13549.45|13429.45|13545.1|13425.1|13549.45|13429.45|13545.1|13425.1|10
1645349700000|2022-02-20 09:35:00|13545.01|13425.01|13538.21|13418.21|13545.01|13425.01|13538.21|13418.21|10
1645349710000|2022-02-20 09:35:10|13537.44|13417.44|13536.58|13416.58|13538.62|13418.62|13536.58|13416.58|10
1645349720000|2022-02-20 09:35:20|13536.84|13416.84|13537.71|13417.71|13537.71|13417.71|13535.8|13415.8|10
1645349730000|2022-02-20 09:35:30|13537.94|13417.94|13543.03|13423.03|13543.03|13423.03|13537.94|13417.94|10
1645349740000|2022-02-20 09:35:40|13543.41|13423.41|13546.54|13426.54|13546.54|13426.54|13543.41|13423.41|10
1645349750000|2022-02-20 09:35:50|13546.61|13426.61|13540.58|13420.58|13546.61|13426.61|13540.58|13420.58|9
1645349760000|2022-02-20 09:36:00|13540.53|13420.53|13541.13|13421.13|13541.71|13421.71|13539.94|13419.94|10
1645349770000|2022-02-20 09:36:10|13541.43|13421.43|13544.55|13424.55|13544.55|13424.55|13541.43|13421.43|10
1645349780000|2022-02-20 09:36:20|13544.63|13424.63|13552.74|13432.74|13553.27|13433.27|13544.63|13424.63|10
1645349790000|2022-02-20 09:36:30|13552.64|13432.64|13554.23|13434.23|13554.23|13434.23|13552.64|13432.64|10
1645349800000|2022-02-20 09:36:40|13554.28|13434.28|13554.74|13434.74|13554.74|13434.74|13554.28|13434.28|10
1645349810000|2022-02-20 09:36:50|13554.87|13434.87|13555.47|13435.47|13555.62|13435.62|13554.63|13434.63|10
1645349820000|2022-02-20 09:37:00|13554.98|13434.98|13559.36|13439.36|13559.36|13439.36|13554.98|13434.98|10
1645349830000|2022-02-20 09:37:10|13559.78|13439.78|13560.37|13440.37|13560.93|13440.93|13559.08|13439.08|10
1645349840000|2022-02-20 09:37:20|13560.41|13440.41|13561.7|13441.7|13561.85|13441.85|13560.41|13440.41|10
1645349850000|2022-02-20 09:37:30|13561.71|13441.71|13561.25|13441.25|13562.09|13442.09|13561.25|13441.25|10
1645349860000|2022-02-20 09:37:40|13560.61|13440.61|13560.5|13440.5|13560.64|13440.64|13559.81|13439.81|9
1645349870000|2022-02-20 09:37:50|13560.08|13440.08|13558.31|13438.31|13560.08|13440.08|13558.18|13438.18|10
1645349880000|2022-02-20 09:38:00|13558.38|13438.38|13560.62|13440.62|13560.7|13440.7|13558.38|13438.38|10
1645349890000|2022-02-20 09:38:10|13560.47|13440.47|13560.07|13440.07|13560.55|13440.55|13559.23|13439.23|10
1645349900000|2022-02-20 09:38:20|13560.36|13440.36|13564.24|13444.24|13564.24|13444.24|13560.36|13440.36|10
1645349910000|2022-02-20 09:38:30|13564.97|13444.97|13573.28|13453.28|13573.28|13453.28|13564.97|13444.97|10
1645349920000|2022-02-20 09:38:40|13573.56|13453.56|13578.25|13458.25|13578.25|13458.25|13573.56|13453.56|10
1645349930000|2022-02-20 09:38:50|13578.86|13458.86|13577.36|13457.36|13578.86|13458.86|13577.27|13457.27|10
1645349940000|2022-02-20 09:39:00|13577.26|13457.26|13574.57|13454.57|13577.45|13457.45|13574.57|13454.57|10
1645349950000|2022-02-20 09:39:10|13574.42|13454.42|13577.48|13457.48|13577.48|13457.48|13574.1|13454.1|10
1645349960000|2022-02-20 09:39:20|13577.41|13457.41|13578.66|13458.66|13578.66|13458.66|13577.41|13457.41|10
1645349970000|2022-02-20 09:39:30|13579.13|13459.13|13580.46|13460.46|13580.46|13460.46|13579.13|13459.13|10
1645349980000|2022-02-20 09:39:40|13580.61|13460.61|13588.24|13468.24|13588.24|13468.24|13580.61|13460.61|10
1645349990000|2022-02-20 09:39:50|13588.06|13468.06|13589.35|13469.35|13589.35|13469.35|13587.23|13467.23|10
1645350000000|2022-02-20 09:40:00|13589.93|13469.93|13592.04|13472.04|13592.04|13472.04|13589.93|13469.93|10
1645350010000|2022-02-20 09:40:10|13592.88|13472.88|13594.74|13474.74|13595.16|13475.16|13592.88|13472.88|10
1645350020000|2022-02-20 09:40:20|13594.27|13474.27|13592.27|13472.27|13594.27|13474.27|13592.27|13472.27|10
1645350030000|2022-02-20 09:40:30|13591.92|13471.92|13587.68|13467.68|13591.92|13471.92|13587.68|13467.68|10
1645350040000|2022-02-20 09:40:40|13586.89|13466.89|13584.95|13464.95|13586.89|13466.89|13584.91|13464.91|10
1645350050000|2022-02-20 09:40:50|13584.02|13464.02|13581.08|13461.08|13584.02|13464.02|13581.08|13461.08|10
1645350060000|2022-02-20 09:41:00|13580.52|13460.52|13583.03|13463.03|13583.03|13463.03|13580.48|13460.48|10
1645350070000|2022-02-20 09:41:10|13583.7|13463.7|13582.06|13462.06|13583.7|13463.7|13581.29|13461.29|10
1645350080000|2022-02-20 09:41:20|13581.85|13461.85|13583.23|13463.23|13583.46|13463.46|13581.25|13461.25|10
1645350090000|2022-02-20 09:41:30|13583.4|13463.4|13584.69|13464.69|13584.74|13464.74|13583.4|13463.4|10
1645350100000|2022-02-20 09:41:40|13584.61|13464.61|13585.81|13465.81|13585.81|13465.81|13583.91|13463.91|10
1645350110000|2022-02-20 09:41:50|13586.92|13466.92|13588.96|13468.96|13588.96|13468.96|13586.42|13466.42|10
1645350120000|2022-02-20 09:42:00|13589.11|13469.11|13591.02|13471.02|13591.02|13471.02|13589.11|13469.11|10
1645350130000|2022-02-20 09:42:10|13591.12|13471.12|13591.79|13471.79|13592.03|13472.03|13590.61|13470.61|10
1645350140000|2022-02-20 09:42:20|13591.01|13471.01|13593.19|13473.19|13593.19|13473.19|13591.01|13471.01|10
1645350150000|2022-02-20 09:42:30|13593.71|13473.71|13593.95|13473.95|13594.4|13474.4|13593.26|13473.26|10
1645350160000|2022-02-20 09:42:40|13594|13474|13594.43|13474.43|13594.43|13474.43|13593.89|13473.89|10
1645350170000|2022-02-20 09:42:50|13594.61|13474.61|13593.13|13473.13|13595.45|13475.45|13593.13|13473.13|10
1645350180000|2022-02-20 09:43:00|13593.08|13473.08|13589.68|13469.68|13593.08|13473.08|13589.68|13469.68|10
1645350190000|2022-02-20 09:43:10|13589.51|13469.51|13586.41|13466.41|13589.51|13469.51|13586.41|13466.41|10
1645350200000|2022-02-20 09:43:20|13586.38|13466.38|13585.77|13465.77|13586.5|13466.5|13585.34|13465.34|10
1645350210000|2022-02-20 09:43:30|13586.34|13466.34|13589|13469|13589|13469|13586.34|13466.34|9
1645350220000|2022-02-20 09:43:40|13588.89|13468.89|13588.41|13468.41|13588.89|13468.89|13588.13|13468.13|9
1645350230000|2022-02-20 09:43:50|13588.42|13468.42|13588.36|13468.36|13588.73|13468.73|13587.86|13467.86|10
1645350240000|2022-02-20 09:44:00|13589.13|13469.13|13587.16|13467.16|13589.13|13469.13|13586.8|13466.8|10
1645350250000|2022-02-20 09:44:10|13587.17|13467.17|13588.05|13468.05|13588.48|13468.48|13587.17|13467.17|9
1645350260000|2022-02-20 09:44:20|13587.83|13467.83|13587.6|13467.6|13588.14|13468.14|13587.6|13467.6|9
1645350270000|2022-02-20 09:44:30|13587.8|13467.8|13588.76|13468.76|13588.76|13468.76|13587.59|13467.59|9
1645350280000|2022-02-20 09:44:40|13588.75|13468.75|13589.48|13469.48|13589.7|13469.7|13588.6|13468.6|10
1645350290000|2022-02-20 09:44:50|13589.57|13469.57|13590.43|13470.43|13590.43|13470.43|13589.57|13469.57|9
1645350300000|2022-02-20 09:45:00|13590.33|13470.33|13589.27|13469.27|13590.52|13470.52|13589.18|13469.18|10
1645350310000|2022-02-20 09:45:10|13588.72|13468.72|13587|13467|13588.72|13468.72|13586.11|13466.11|10
1645350320000|2022-02-20 09:45:20|13586.79|13466.79|13589.37|13469.37|13589.37|13469.37|13586.79|13466.79|9
1645350330000|2022-02-20 09:45:30|13589.84|13469.84|13590.97|13470.97|13590.97|13470.97|13589.84|13469.84|9
1645350340000|2022-02-20 09:45:40|13591.22|13471.22|13591.5|13471.5|13591.5|13471.5|13591.16|13471.16|10
1645350350000|2022-02-20 09:45:50|13591.44|13471.44|13591.55|13471.55|13591.67|13471.67|13591.36|13471.36|9
1645350360000|2022-02-20 09:46:00|13591.59|13471.59|13593.53|13473.53|13593.53|13473.53|13591.59|13471.59|9
1645350370000|2022-02-20 09:46:10|13593.72|13473.72|13596.38|13476.38|13596.38|13476.38|13593.72|13473.72|10
1645350380000|2022-02-20 09:46:20|13596.11|13476.11|13595.18|13475.18|13596.43|13476.43|13595.1|13475.1|10
1645350390000|2022-02-20 09:46:30|13595.34|13475.34|13594.78|13474.78|13595.8|13475.8|13594.78|13474.78|10
1645350400000|2022-02-20 09:46:40|13595.11|13475.11|13595.72|13475.72|13595.87|13475.87|13595.11|13475.11|9
1645350410000|2022-02-20 09:46:50|13596.45|13476.45|13595.01|13475.01|13596.45|13476.45|13594.18|13474.18|9
1645350420000|2022-02-20 09:47:00|13594.8|13474.8|13594|13474|13595.2|13475.2|13594|13474|9
1645350430000|2022-02-20 09:47:10|13594.81|13474.81|13592.64|13472.64|13594.81|13474.81|13592.64|13472.64|10
1645350440000|2022-02-20 09:47:20|13592.36|13472.36|13592.17|13472.17|13592.36|13472.36|13591.61|13471.61|10
1645350450000|2022-02-20 09:47:30|13592.33|13472.33|13590.63|13470.63|13592.66|13472.66|13590.63|13470.63|10
1645350460000|2022-02-20 09:47:40|13590.56|13470.56|13587.21|13467.21|13590.56|13470.56|13587.21|13467.21|10
1645350470000|2022-02-20 09:47:50|13586.89|13466.89|13583.99|13463.99|13586.89|13466.89|13583.99|13463.99|10
1645350480000|2022-02-20 09:48:00|13583.92|13463.92|13583.95|13463.95|13584.26|13464.26|13583.84|13463.84|8
1645350490000|2022-02-20 09:48:10|13584.1|13464.1|13584.18|13464.18|13584.92|13464.92|13584.1|13464.1|9
1645350500000|2022-02-20 09:48:20|13583.49|13463.49|13582.59|13462.59|13583.7|13463.7|13582.59|13462.59|10
1645350510000|2022-02-20 09:48:30|13582.48|13462.48|13582.7|13462.7|13582.9|13462.9|13582.28|13462.28|10
1645350520000|2022-02-20 09:48:40|13583.11|13463.11|13585.3|13465.3|13585.3|13465.3|13583.11|13463.11|10
1645350530000|2022-02-20 09:48:50|13585.85|13465.85|13585.99|13465.99|13586.32|13466.32|13585.85|13465.85|8
1645350540000|2022-02-20 09:49:00|13585.94|13465.94|13585.52|13465.52|13585.94|13465.94|13585.12|13465.12|10
1645350550000|2022-02-20 09:49:10|13585.5|13465.5|13586.7|13466.7|13586.7|13466.7|13585.49|13465.49|10
1645350560000|2022-02-20 09:49:20|13586.99|13466.99|13588.14|13468.14|13588.14|13468.14|13586.99|13466.99|10
1645350570000|2022-02-20 09:49:30|13588.92|13468.92|13589.61|13469.61|13589.61|13469.61|13588.92|13468.92|9
1645350580000|2022-02-20 09:49:40|13589.51|13469.51|13590.75|13470.75|13590.75|13470.75|13589.45|13469.45|10
1645350590000|2022-02-20 09:49:50|13590.87|13470.87|13591.82|13471.82|13591.82|13471.82|13590.87|13470.87|9
1645350600000|2022-02-20 09:50:00|13591.74|13471.74|13591.74|13471.74|13592|13472|13591.52|13471.52|9
1645350610000|2022-02-20 09:50:10|13591.6|13471.6|13586.69|13466.69|13591.82|13471.82|13586.69|13466.69|10
1645350620000|2022-02-20 09:50:20|13585.91|13465.91|13583.96|13463.96|13585.91|13465.91|13583.66|13463.66|10
1645350630000|2022-02-20 09:50:30|13584.11|13464.11|13584.03|13464.03|13584.4|13464.4|13583.89|13463.89|9
1645350640000|2022-02-20 09:50:40|13583.92|13463.92|13579.15|13459.15|13584.19|13464.19|13579.15|13459.15|10
1645350650000|2022-02-20 09:50:50|13579.05|13459.05|13577.25|13457.25|13579.05|13459.05|13577.2|13457.2|9
1645350660000|2022-02-20 09:51:00|13576.44|13456.44|13573.94|13453.94|13576.44|13456.44|13573.94|13453.94|10
1645350670000|2022-02-20 09:51:10|13572.34|13452.34|13571.56|13451.56|13573.01|13453.01|13571.34|13451.34|10
1645350680000|2022-02-20 09:51:20|13571.26|13451.26|13572.13|13452.13|13572.13|13452.13|13571.26|13451.26|10
1645350690000|2022-02-20 09:51:30|13572.63|13452.63|13574.71|13454.71|13574.71|13454.71|13572.63|13452.63|10
1645350700000|2022-02-20 09:51:40|13575|13455|13578.06|13458.06|13578.06|13458.06|13575|13455|10
1645350710000|2022-02-20 09:51:50|13577.23|13457.23|13578.54|13458.54|13578.76|13458.76|13577.23|13457.23|10
1645350720000|2022-02-20 09:52:00|13578.45|13458.45|13576.23|13456.23|13579.25|13459.25|13576.23|13456.23|9
1645350730000|2022-02-20 09:52:10|13576.32|13456.32|13573.76|13453.76|13576.37|13456.37|13573.76|13453.76|10
1645350740000|2022-02-20 09:52:20|13573.72|13453.72|13574.37|13454.37|13574.37|13454.37|13573.49|13453.49|10
1645350750000|2022-02-20 09:52:30|13574.15|13454.15|13573.8|13453.8|13574.62|13454.62|13573.79|13453.79|10
1645350760000|2022-02-20 09:52:40|13573.77|13453.77|13572.28|13452.28|13573.82|13453.82|13572.28|13452.28|10
1645350770000|2022-02-20 09:52:50|13572.42|13452.42|13568.05|13448.05|13572.42|13452.42|13568.05|13448.05|10
1645350780000|2022-02-20 09:53:00|13568.12|13448.12|13565.12|13445.12|13568.12|13448.12|13565.12|13445.12|9
1645350790000|2022-02-20 09:53:10|13565.39|13445.39|13563.64|13443.64|13565.39|13445.39|13563.38|13443.38|9
1645350800000|2022-02-20 09:53:20|13563.39|13443.39|13562.43|13442.43|13563.39|13443.39|13562.36|13442.36|10
1645350810000|2022-02-20 09:53:30|13561.51|13441.51|13557.86|13437.86|13561.51|13441.51|13557.72|13437.72|10
1645350820000|2022-02-20 09:53:40|13557.66|13437.66|13560.93|13440.93|13560.93|13440.93|13557.66|13437.66|9
1645350830000|2022-02-20 09:53:50|13561.6|13441.6|13566.6|13446.6|13566.6|13446.6|13561.6|13441.6|10
1645350840000|2022-02-20 09:54:00|13568.34|13448.34|13568.72|13448.72|13568.95|13448.95|13568.28|13448.28|10
1645350850000|2022-02-20 09:54:10|13568.07|13448.07|13569.06|13449.06|13569.06|13449.06|13567.47|13447.47|10
1645350860000|2022-02-20 09:54:20|13569.01|13449.01|13571.74|13451.74|13571.74|13451.74|13569.01|13449.01|10
1645350870000|2022-02-20 09:54:30|13572.12|13452.12|13572.81|13452.81|13572.96|13452.96|13571.94|13451.94|10
1645350880000|2022-02-20 09:54:40|13573.78|13453.78|13575.11|13455.11|13575.11|13455.11|13573.78|13453.78|9
1645350890000|2022-02-20 09:54:50|13575.48|13455.48|13576.45|13456.45|13577.64|13457.64|13575.48|13455.48|10
1645350900000|2022-02-20 09:55:00|13576.17|13456.17|13575.43|13455.43|13577.1|13457.1|13575.43|13455.43|10
1645350910000|2022-02-20 09:55:10|13575.26|13455.26|13573.73|13453.73|13576.29|13456.29|13573.73|13453.73|10
1645350920000|2022-02-20 09:55:20|13573|13453|13572.09|13452.09|13573.2|13453.2|13572.09|13452.09|10
1645350930000|2022-02-20 09:55:30|13572.22|13452.22|13570.16|13450.16|13572.22|13452.22|13570.16|13450.16|10
1645350940000|2022-02-20 09:55:40|13569.81|13449.81|13568.58|13448.58|13569.81|13449.81|13568.58|13448.58|8
1645350950000|2022-02-20 09:55:50|13568.41|13448.41|13568.78|13448.78|13569.19|13449.19|13568.41|13448.41|9
1645350960000|2022-02-20 09:56:00|13568.57|13448.57|13567.81|13447.81|13568.57|13448.57|13567.81|13447.81|7
1645350970000|2022-02-20 09:56:10|13567.83|13447.83|13568.59|13448.59|13568.59|13448.59|13567.57|13447.57|8
1645350980000|2022-02-20 09:56:20|13568.76|13448.76|13571.83|13451.83|13571.83|13451.83|13568.76|13448.76|9
1645350990000|2022-02-20 09:56:30|13572.11|13452.11|13572.51|13452.51|13572.51|13452.51|13572.03|13452.03|9
1645351000000|2022-02-20 09:56:40|13572.58|13452.58|13573.65|13453.65|13573.65|13453.65|13572.58|13452.58|10
1645351010000|2022-02-20 09:56:50|13573.63|13453.63|13573.79|13453.79|13574.11|13454.11|13573.63|13453.63|10
1645351020000|2022-02-20 09:57:00|13573.71|13453.71|13572.51|13452.51|13574.05|13454.05|13572.51|13452.51|10
1645351030000|2022-02-20 09:57:10|13572.55|13452.55|13572.66|13452.66|13573.09|13453.09|13572.3|13452.3|10
1645351040000|2022-02-20 09:57:20|13572.98|13452.98|13571.66|13451.66|13573.01|13453.01|13571.66|13451.66|10
1645351050000|2022-02-20 09:57:30|13571.77|13451.77|13570.81|13450.81|13572.08|13452.08|13570.58|13450.58|10
1645351060000|2022-02-20 09:57:40|13570.31|13450.31|13568.97|13448.97|13570.31|13450.31|13568.97|13448.97|9
1645351070000|2022-02-20 09:57:50|13569.1|13449.1|13569.38|13449.38|13569.42|13449.42|13569.1|13449.1|8
1645351080000|2022-02-20 09:58:00|13569.58|13449.58|13568.5|13448.5|13569.58|13449.58|13568.5|13448.5|9
1645351090000|2022-02-20 09:58:10|13568.44|13448.44|13565.29|13445.29|13568.44|13448.44|13565.29|13445.29|10
1645351100000|2022-02-20 09:58:20|13565.26|13445.26|13561.8|13441.8|13565.47|13445.47|13561.8|13441.8|10
1645351110000|2022-02-20 09:58:30|13561.49|13441.49|13562.24|13442.24|13562.24|13442.24|13561.19|13441.19|10
1645351120000|2022-02-20 09:58:40|13562.26|13442.26|13562.18|13442.18|13563.17|13443.17|13561.87|13441.87|10
1645351130000|2022-02-20 09:58:50|13562.1|13442.1|13562.16|13442.16|13562.16|13442.16|13561.53|13441.53|9
1645351140000|2022-02-20 09:59:00|13562|13442|13561.32|13441.32|13562.22|13442.22|13561.32|13441.32|10
1645351150000|2022-02-20 09:59:10|13561.13|13441.13|13561.74|13441.74|13561.99|13441.99|13561.13|13441.13|10
1645351160000|2022-02-20 09:59:20|13562.02|13442.02|13560.68|13440.68|13562.02|13442.02|13560.68|13440.68|10
1645351170000|2022-02-20 09:59:30|13560.77|13440.77|13557.36|13437.36|13560.77|13440.77|13557.36|13437.36|10
1645351180000|2022-02-20 09:59:40|13556.85|13436.85|13554.53|13434.53|13557.11|13437.11|13554.53|13434.53|10
1645351190000|2022-02-20 09:59:50|13553.6|13433.6|13555.77|13435.77|13555.8|13435.8|13553.6|13433.6|10
1645351200000|2022-02-20 10:00:00|13555.78|13435.78|13561.08|13441.08|13561.08|13441.08|13555.78|13435.78|10
1645351210000|2022-02-20 10:00:10|13561.83|13441.83|13568.16|13448.16|13568.16|13448.16|13561.83|13441.83|10
1645351220000|2022-02-20 10:00:20|13568.3|13448.3|13570.74|13450.74|13570.74|13450.74|13568.3|13448.3|10
1645351230000|2022-02-20 10:00:30|13570.86|13450.86|13571.99|13451.99|13571.99|13451.99|13570.71|13450.71|9
1645351240000|2022-02-20 10:00:40|13571.78|13451.78|13574.53|13454.53|13574.53|13454.53|13571.78|13451.78|10
1645351250000|2022-02-20 10:00:50|13574.79|13454.79|13578.79|13458.79|13578.88|13458.88|13574.79|13454.79|10
1645351260000|2022-02-20 10:01:00|13580.42|13460.42|13581.41|13461.41|13581.41|13461.41|13579.82|13459.82|10
1645351270000|2022-02-20 10:01:10|13581.33|13461.33|13581.37|13461.37|13581.53|13461.53|13580.94|13460.94|10
1645351280000|2022-02-20 10:01:20|13581.68|13461.68|13581.99|13461.99|13582.78|13462.78|13581.68|13461.68|10
1645351290000|2022-02-20 10:01:30|13581.29|13461.29|13581.65|13461.65|13581.74|13461.74|13581.05|13461.05|10
1645351300000|2022-02-20 10:01:40|13581.59|13461.59|13584.57|13464.57|13584.57|13464.57|13581.59|13461.59|10
1645351310000|2022-02-20 10:01:50|13584.65|13464.65|13588|13468|13588|13468|13584.43|13464.43|10
1645351320000|2022-02-20 10:02:00|13588.16|13468.16|13588.67|13468.67|13588.75|13468.75|13588.16|13468.16|9
1645351330000|2022-02-20 10:02:10|13588.79|13468.79|13590.88|13470.88|13590.88|13470.88|13588.59|13468.59|10
1645351340000|2022-02-20 10:02:20|13592.27|13472.27|13593.1|13473.1|13594.02|13474.02|13592.27|13472.27|10
1645351350000|2022-02-20 10:02:30|13593.31|13473.31|13594.7|13474.7|13595.27|13475.27|13593.31|13473.31|10
1645351360000|2022-02-20 10:02:40|13594.11|13474.11|13592.4|13472.4|13594.11|13474.11|13592.39|13472.39|9
1645351370000|2022-02-20 10:02:50|13591.79|13471.79|13588.81|13468.81|13591.79|13471.79|13588.81|13468.81|10
1645351380000|2022-02-20 10:03:00|13588.78|13468.78|13585.81|13465.81|13588.78|13468.78|13585.81|13465.81|10
1645351390000|2022-02-20 10:03:10|13585.28|13465.28|13587.01|13467.01|13587.17|13467.17|13584.93|13464.93|8
1645351400000|2022-02-20 10:03:20|13587.33|13467.33|13589.28|13469.28|13589.9|13469.9|13587.33|13467.33|10
1645351410000|2022-02-20 10:03:30|13589.41|13469.41|13590.6|13470.6|13590.6|13470.6|13589.41|13469.41|10
1645351420000|2022-02-20 10:03:40|13591.3|13471.3|13592.02|13472.02|13592.33|13472.33|13591.3|13471.3|10
1645351430000|2022-02-20 10:03:50|13591.93|13471.93|13592.26|13472.26|13592.26|13472.26|13591.63|13471.63|10
1645351440000|2022-02-20 10:04:00|13592.27|13472.27|13593.52|13473.52|13593.52|13473.52|13591.96|13471.96|10
1645351450000|2022-02-20 10:04:10|13593.56|13473.56|13595.19|13475.19|13595.19|13475.19|13593.46|13473.46|10
1645351460000|2022-02-20 10:04:20|13595.42|13475.42|13596.14|13476.14|13596.14|13476.14|13594.82|13474.82|10
1645351470000|2022-02-20 10:04:30|13596.28|13476.28|13599.76|13479.76|13599.76|13479.76|13596.25|13476.25|10
1645351480000|2022-02-20 10:04:40|13599.69|13479.69|13600.08|13480.08|13600.08|13480.08|13599.51|13479.51|9
1645351490000|2022-02-20 10:04:50|13600.2|13480.2|13602.35|13482.35|13602.35|13482.35|13600.2|13480.2|9
1645351500000|2022-02-20 10:05:00|13602.54|13482.54|13602.07|13482.07|13603.34|13483.34|13602.07|13482.07|10
1645351510000|2022-02-20 10:05:10|13602|13482|13595.87|13475.87|13602|13482|13595.87|13475.87|10
1645351520000|2022-02-20 10:05:20|13595.57|13475.57|13595.25|13475.25|13595.65|13475.65|13594.61|13474.61|10
1645351530000|2022-02-20 10:05:30|13595.58|13475.58|13595.29|13475.29|13595.78|13475.78|13595.29|13475.29|10
1645351540000|2022-02-20 10:05:40|13595.86|13475.86|13595.76|13475.76|13596.02|13476.02|13595.71|13475.71|9
1645351550000|2022-02-20 10:05:50|13595.6|13475.6|13596.54|13476.54|13596.54|13476.54|13595.58|13475.58|9
1645351560000|2022-02-20 10:06:00|13596.56|13476.56|13597.59|13477.59|13597.59|13477.59|13596.52|13476.52|10
1645351570000|2022-02-20 10:06:10|13597.92|13477.92|13597|13477|13597.92|13477.92|13597|13477|10
1645351580000|2022-02-20 10:06:20|13596.32|13476.32|13594.78|13474.78|13596.32|13476.32|13594.78|13474.78|10
1645351590000|2022-02-20 10:06:30|13594.84|13474.84|13594.95|13474.95|13595.04|13475.04|13594.78|13474.78|10
1645351600000|2022-02-20 10:06:40|13594.97|13474.97|13597.86|13477.86|13597.86|13477.86|13594.97|13474.97|10
1645351610000|2022-02-20 10:06:50|13597.84|13477.84|13600.35|13480.35|13600.35|13480.35|13597.53|13477.53|10
1645351620000|2022-02-20 10:07:00|13600.52|13480.52|13600.8|13480.8|13601.85|13481.85|13600.43|13480.43|10
1645351630000|2022-02-20 10:07:10|13600.72|13480.72|13603.23|13483.23|13603.23|13483.23|13600.72|13480.72|10
1645351640000|2022-02-20 10:07:20|13603.81|13483.81|13605.89|13485.89|13606.34|13486.34|13603.81|13483.81|10
1645351650000|2022-02-20 10:07:30|13606.07|13486.07|13608.61|13488.61|13608.61|13488.61|13606.02|13486.02|10
1645351660000|2022-02-20 10:07:40|13609.12|13489.12|13609.92|13489.92|13610.39|13490.39|13609.12|13489.12|10
1645351670000|2022-02-20 10:07:50|13609.58|13489.58|13610.88|13490.88|13610.88|13490.88|13609.53|13489.53|10
1645351680000|2022-02-20 10:08:00|13610.56|13490.56|13610.5|13490.5|13611.07|13491.07|13610.42|13490.42|10
1645351690000|2022-02-20 10:08:10|13610.47|13490.47|13610.38|13490.38|13610.66|13490.66|13610.36|13490.36|10
1645351700000|2022-02-20 10:08:20|13611.38|13491.38|13611.72|13491.72|13611.72|13491.72|13611.24|13491.24|10
1645351710000|2022-02-20 10:08:30|13611.06|13491.06|13611.16|13491.16|13611.85|13491.85|13611.05|13491.05|9
1645351720000|2022-02-20 10:08:40|13611.5|13491.5|13611.21|13491.21|13612.93|13492.93|13610.83|13490.83|10
1645351730000|2022-02-20 10:08:50|13610.8|13490.8|13610.17|13490.17|13611.17|13491.17|13610.17|13490.17|10
1645351740000|2022-02-20 10:09:00|13610.92|13490.92|13612.75|13492.75|13612.75|13492.75|13610.29|13490.29|10
1645351750000|2022-02-20 10:09:10|13612.5|13492.5|13611.39|13491.39|13612.61|13492.61|13611.39|13491.39|9
1645351760000|2022-02-20 10:09:20|13611.7|13491.7|13613.11|13493.11|13613.11|13493.11|13611.7|13491.7|10
1645351770000|2022-02-20 10:09:30|13613.33|13493.33|13615.48|13495.48|13615.48|13495.48|13613.33|13493.33|10
1645351780000|2022-02-20 10:09:40|13615.51|13495.51|13615.93|13495.93|13615.93|13495.93|13615.51|13495.51|8
1645351790000|2022-02-20 10:09:50|13615.88|13495.88|13617.04|13497.04|13617.09|13497.09|13615.88|13495.88|10
1645351800000|2022-02-20 10:10:00|13617.55|13497.55|13615.29|13495.29|13617.63|13497.63|13615.29|13495.29|10
1645351810000|2022-02-20 10:10:10|13615.17|13495.17|13613.94|13493.94|13615.34|13495.34|13613.05|13493.05|10
1645351820000|2022-02-20 10:10:20|13613.91|13493.91|13613.63|13493.63|13613.91|13493.91|13612.98|13492.98|10
1645351830000|2022-02-20 10:10:30|13613.65|13493.65|13613.64|13493.64|13614.35|13494.35|13613.64|13493.64|8
1645351840000|2022-02-20 10:10:40|13613.67|13493.67|13614.28|13494.28|13614.28|13494.28|13613.64|13493.64|10
1645351850000|2022-02-20 10:10:50|13614.29|13494.29|13614.3|13494.3|13614.78|13494.78|13614.11|13494.11|10
1645351860000|2022-02-20 10:11:00|13614.36|13494.36|13614.41|13494.41|13614.89|13494.89|13613.91|13493.91|10
1645351870000|2022-02-20 10:11:10|13614.17|13494.17|13613.19|13493.19|13614.2|13494.2|13613.05|13493.05|10
1645351880000|2022-02-20 10:11:20|13613.5|13493.5|13612.32|13492.32|13613.5|13493.5|13612.32|13492.32|10
1645351890000|2022-02-20 10:11:30|13612.25|13492.25|13607.57|13487.57|13612.25|13492.25|13607.57|13487.57|10
1645351900000|2022-02-20 10:11:40|13607.32|13487.32|13606.55|13486.55|13607.32|13487.32|13604.83|13484.83|10
1645351910000|2022-02-20 10:11:50|13606.54|13486.54|13606.23|13486.23|13607.21|13487.21|13606.22|13486.22|10
1645351920000|2022-02-20 10:12:00|13606.35|13486.35|13606.51|13486.51|13606.58|13486.58|13606.35|13486.35|10
1645351930000|2022-02-20 10:12:10|13606.8|13486.8|13608.59|13488.59|13608.59|13488.59|13606.04|13486.04|10
1645351940000|2022-02-20 10:12:20|13608.47|13488.47|13610.46|13490.46|13610.51|13490.51|13608.47|13488.47|10
1645351950000|2022-02-20 10:12:30|13610.17|13490.17|13611.02|13491.02|13611.26|13491.26|13610.17|13490.17|9
1645351960000|2022-02-20 10:12:40|13611.12|13491.12|13611.53|13491.53|13611.53|13491.53|13610.86|13490.86|9
1645351970000|2022-02-20 10:12:50|13611.28|13491.28|13611.38|13491.38|13611.51|13491.51|13611.15|13491.15|10
1645351980000|2022-02-20 10:13:00|13611.49|13491.49|13611.76|13491.76|13611.95|13491.95|13611.49|13491.49|10
1645351990000|2022-02-20 10:13:10|13612.14|13492.14|13609.07|13489.07|13612.14|13492.14|13608.98|13488.98|10
1645352000000|2022-02-20 10:13:20|13609.12|13489.12|13607.88|13487.88|13609.12|13489.12|13607.88|13487.88|10
1645352010000|2022-02-20 10:13:30|13608|13488|13605.52|13485.52|13608|13488|13605.43|13485.43|9
1645352020000|2022-02-20 10:13:40|13605.6|13485.6|13607.32|13487.32|13607.32|13487.32|13605.6|13485.6|10
1645352030000|2022-02-20 10:13:50|13607.26|13487.26|13606.75|13486.75|13607.64|13487.64|13606.75|13486.75|9
1645352040000|2022-02-20 10:14:00|13606.53|13486.53|13606.32|13486.32|13606.55|13486.55|13606.05|13486.05|9
1645352050000|2022-02-20 10:14:10|13605.54|13485.54|13605.27|13485.27|13605.54|13485.54|13605.02|13485.02|9
1645352060000|2022-02-20 10:14:20|13605.83|13485.83|13606.18|13486.18|13606.18|13486.18|13605.74|13485.74|9
1645352070000|2022-02-20 10:14:30|13606.41|13486.41|13603.07|13483.07|13606.41|13486.41|13603.07|13483.07|10
1645352080000|2022-02-20 10:14:40|13603.05|13483.05|13604.14|13484.14|13604.14|13484.14|13603.05|13483.05|10
1645352090000|2022-02-20 10:14:50|13603.85|13483.85|13604.2|13484.2|13604.22|13484.22|13603.82|13483.82|8
1645352100000|2022-02-20 10:15:00|13603.91|13483.91|13603.72|13483.72|13604.13|13484.13|13603.65|13483.65|10
1645352110000|2022-02-20 10:15:10|13603.35|13483.35|13602.8|13482.8|13603.48|13483.48|13602.8|13482.8|10
1645352120000|2022-02-20 10:15:20|13602.65|13482.65|13599.53|13479.53|13602.65|13482.65|13599.52|13479.52|10
1645352130000|2022-02-20 10:15:30|13599.16|13479.16|13598.28|13478.28|13599.16|13479.16|13597.75|13477.75|10
1645352140000|2022-02-20 10:15:40|13598.54|13478.54|13600.37|13480.37|13600.55|13480.55|13598.54|13478.54|9
1645352150000|2022-02-20 10:15:50|13600.39|13480.39|13599.01|13479.01|13600.39|13480.39|13598.92|13478.92|9
1645352160000|2022-02-20 10:16:00|13598.45|13478.45|13600.97|13480.97|13600.97|13480.97|13598.45|13478.45|9
1645352170000|2022-02-20 10:16:10|13600.79|13480.79|13601.47|13481.47|13601.47|13481.47|13600.79|13480.79|10
1645352180000|2022-02-20 10:16:20|13602.11|13482.11|13602.46|13482.46|13602.5|13482.5|13601.97|13481.97|9
1645352190000|2022-02-20 10:16:30|13602.69|13482.69|13605.71|13485.71|13605.81|13485.81|13602.69|13482.69|10
1645352200000|2022-02-20 10:16:40|13605.4|13485.4|13605.86|13485.86|13605.89|13485.89|13605.4|13485.4|10
1645352210000|2022-02-20 10:16:50|13605.26|13485.26|13604.79|13484.79|13605.26|13485.26|13604.59|13484.59|9
1645352220000|2022-02-20 10:17:00|13604.88|13484.88|13606.11|13486.11|13606.13|13486.13|13604.88|13484.88|8
1645352230000|2022-02-20 10:17:10|13606.07|13486.07|13607.29|13487.29|13607.29|13487.29|13606|13486|8
1645352240000|2022-02-20 10:17:20|13607.3|13487.3|13609.05|13489.05|13609.05|13489.05|13607.3|13487.3|10
1645352250000|2022-02-20 10:17:30|13608.86|13488.86|13610.06|13490.06|13610.06|13490.06|13608.67|13488.67|9
1645352260000|2022-02-20 10:17:40|13611.12|13491.12|13612.48|13492.48|13612.53|13492.53|13611.12|13491.12|10
1645352270000|2022-02-20 10:17:50|13612.68|13492.68|13611.83|13491.83|13612.68|13492.68|13611.21|13491.21|9
1645352280000|2022-02-20 10:18:00|13611.86|13491.86|13615.3|13495.3|13615.3|13495.3|13611.86|13491.86|9
1645352290000|2022-02-20 10:18:10|13615.44|13495.44|13622.98|13502.98|13622.98|13502.98|13615.44|13495.44|10
1645352300000|2022-02-20 10:18:20|13624.33|13504.33|13624.44|13504.44|13625.02|13505.02|13624.08|13504.08|10
1645352310000|2022-02-20 10:18:30|13624.74|13504.74|13624.09|13504.09|13624.93|13504.93|13624.09|13504.09|10
1645352320000|2022-02-20 10:18:40|13623.83|13503.83|13624.35|13504.35|13624.74|13504.74|13623.57|13503.57|10
1645352330000|2022-02-20 10:18:50|13624.8|13504.8|13627.24|13507.24|13627.27|13507.27|13624.7|13504.7|10
1645352340000|2022-02-20 10:19:00|13627.28|13507.28|13628.98|13508.98|13628.98|13508.98|13627.19|13507.19|10
1645352350000|2022-02-20 10:19:10|13629.68|13509.68|13632.67|13512.67|13632.67|13512.67|13629.68|13509.68|10
1645352360000|2022-02-20 10:19:20|13633.52|13513.52|13632.85|13512.85|13634.68|13514.68|13632.85|13512.85|10
1645352370000|2022-02-20 10:19:30|13633.02|13513.02|13627.93|13507.93|13633.02|13513.02|13627.85|13507.85|10
1645352380000|2022-02-20 10:19:40|13627.8|13507.8|13624.36|13504.36|13627.8|13507.8|13624.36|13504.36|10
1645352390000|2022-02-20 10:19:50|13624.19|13504.19|13623.88|13503.88|13624.19|13504.19|13623.76|13503.76|9
1645352400000|2022-02-20 10:20:00|13623.86|13503.86|13623.96|13503.96|13623.96|13503.96|13623.5|13503.5|9
1645352410000|2022-02-20 10:20:10|13623.92|13503.92|13624.52|13504.52|13624.6|13504.6|13623.92|13503.92|7
1645352420000|2022-02-20 10:20:20|13624.57|13504.57|13624.14|13504.14|13624.57|13504.57|13624.05|13504.05|9
1645352430000|2022-02-20 10:20:30|13624.59|13504.59|13625.78|13505.78|13625.78|13505.78|13624.59|13504.59|9
1645352440000|2022-02-20 10:20:40|13625.65|13505.65|13626.84|13506.84|13626.84|13506.84|13625.65|13505.65|10
1645352450000|2022-02-20 10:20:50|13626.79|13506.79|13626.12|13506.12|13627.29|13507.29|13626.12|13506.12|8
1645352460000|2022-02-20 10:21:00|13626.22|13506.22|13626.82|13506.82|13627.22|13507.22|13626.22|13506.22|10
1645352470000|2022-02-20 10:21:10|13626.97|13506.97|13627.04|13507.04|13627.51|13507.51|13626.74|13506.74|10
1645352480000|2022-02-20 10:21:20|13626.87|13506.87|13626.64|13506.64|13627.84|13507.84|13626.55|13506.55|10
1645352490000|2022-02-20 10:21:30|13626.32|13506.32|13626.47|13506.47|13626.76|13506.76|13626.31|13506.31|10
1645352500000|2022-02-20 10:21:40|13626.33|13506.33|13628.41|13508.41|13628.43|13508.43|13626.33|13506.33|10
1645352510000|2022-02-20 10:21:50|13628.35|13508.35|13629.35|13509.35|13629.35|13509.35|13628.19|13508.19|8
1645352520000|2022-02-20 10:22:00|13628.64|13508.64|13628.19|13508.19|13628.76|13508.76|13628.19|13508.19|9
1645352530000|2022-02-20 10:22:10|13628.13|13508.13|13627.95|13507.95|13628.31|13508.31|13627.77|13507.77|10
1645352540000|2022-02-20 10:22:20|13627.99|13507.99|13628.26|13508.26|13628.26|13508.26|13627.72|13507.72|9
1645352550000|2022-02-20 10:22:30|13628.33|13508.33|13629.6|13509.6|13629.6|13509.6|13627.66|13507.66|10
1645352560000|2022-02-20 10:22:40|13630.24|13510.24|13630.95|13510.95|13631.26|13511.26|13630.24|13510.24|10
1645352570000|2022-02-20 10:22:50|13631.34|13511.34|13632.87|13512.87|13632.87|13512.87|13631.24|13511.24|8
1645352580000|2022-02-20 10:23:00|13633.08|13513.08|13634.94|13514.94|13634.97|13514.97|13633.08|13513.08|10
1645352590000|2022-02-20 10:23:10|13635.34|13515.34|13636.73|13516.73|13636.73|13516.73|13635.02|13515.02|8
1645352600000|2022-02-20 10:23:20|13637.8|13517.8|13638.05|13518.05|13638.6|13518.6|13636.97|13516.97|10
1645352610000|2022-02-20 10:23:30|13638.3|13518.3|13639.19|13519.19|13639.24|13519.24|13638.3|13518.3|9
1645352620000|2022-02-20 10:23:40|13638.91|13518.91|13639.88|13519.88|13639.97|13519.97|13638.91|13518.91|10
1645352630000|2022-02-20 10:23:50|13639.97|13519.97|13640.78|13520.78|13641.12|13521.12|13639.46|13519.46|10
1645352640000|2022-02-20 10:24:00|13640.61|13520.61|13638.39|13518.39|13640.61|13520.61|13638.39|13518.39|10
1645352650000|2022-02-20 10:24:10|13637.49|13517.49|13640.43|13520.43|13640.43|13520.43|13637.17|13517.17|10
1645352660000|2022-02-20 10:24:20|13640.82|13520.82|13642.7|13522.7|13642.7|13522.7|13640.79|13520.79|10
1645352670000|2022-02-20 10:24:30|13642.56|13522.56|13644.63|13524.63|13644.63|13524.63|13642.56|13522.56|9
1645352680000|2022-02-20 10:24:40|13644.92|13524.92|13645.15|13525.15|13645.15|13525.15|13644.57|13524.57|8
1645352690000|2022-02-20 10:24:50|13645.27|13525.27|13641.47|13521.47|13645.27|13525.27|13641.47|13521.47|9
1645352700000|2022-02-20 10:25:00|13641.29|13521.29|13642.11|13522.11|13642.11|13522.11|13640.52|13520.52|10
1645352710000|2022-02-20 10:25:10|13642.17|13522.17|13643|13523|13643|13523|13642.03|13522.03|8
1645352720000|2022-02-20 10:25:20|13643.19|13523.19|13641.98|13521.98|13643.49|13523.49|13641.86|13521.86|9
1645352730000|2022-02-20 10:25:30|13641.2|13521.2|13637.45|13517.45|13641.2|13521.2|13636.89|13516.89|10
1645352740000|2022-02-20 10:25:40|13637.46|13517.46|13639.97|13519.97|13639.97|13519.97|13637.46|13517.46|9
1645352750000|2022-02-20 10:25:50|13639.63|13519.63|13640.65|13520.65|13640.67|13520.67|13638.68|13518.68|8
1645352760000|2022-02-20 10:26:00|13641.21|13521.21|13642.03|13522.03|13642.54|13522.54|13641.21|13521.21|9
1645352770000|2022-02-20 10:26:10|13642.17|13522.17|13645.11|13525.11|13645.28|13525.28|13642.17|13522.17|10
1645352780000|2022-02-20 10:26:20|13645.4|13525.4|13646.64|13526.64|13646.64|13526.64|13645.4|13525.4|8
1645352790000|2022-02-20 10:26:30|13646.96|13526.96|13647.77|13527.77|13647.77|13527.77|13646.96|13526.96|10
1645352800000|2022-02-20 10:26:40|13648.04|13528.04|13651.58|13531.58|13651.58|13531.58|13647.96|13527.96|10
1645352810000|2022-02-20 10:26:50|13652.06|13532.06|13654.21|13534.21|13654.28|13534.28|13652.06|13532.06|8
1645352820000|2022-02-20 10:27:00|13654.44|13534.44|13654.9|13534.9|13654.99|13534.99|13654.44|13534.44|9
1645352830000|2022-02-20 10:27:10|13654.82|13534.82|13656.01|13536.01|13656.01|13536.01|13654.82|13534.82|10
1645352840000|2022-02-20 10:27:20|13656.08|13536.08|13657.36|13537.36|13657.36|13537.36|13656.08|13536.08|10
1645352850000|2022-02-20 10:27:30|13657.47|13537.47|13657.04|13537.04|13657.53|13537.53|13656.98|13536.98|10
1645352860000|2022-02-20 10:27:40|13656.58|13536.58|13654.8|13534.8|13656.58|13536.58|13654.8|13534.8|10
1645352870000|2022-02-20 10:27:50|13655.08|13535.08|13654.28|13534.28|13655.08|13535.08|13653.91|13533.91|10
1645352880000|2022-02-20 10:28:00|13653.78|13533.78|13652.67|13532.67|13653.78|13533.78|13652.67|13532.67|9
1645352890000|2022-02-20 10:28:10|13652.64|13532.64|13653.44|13533.44|13653.67|13533.67|13652.64|13532.64|10
1645352900000|2022-02-20 10:28:20|13653.58|13533.58|13652.94|13532.94|13653.68|13533.68|13652.81|13532.81|9
1645352910000|2022-02-20 10:28:30|13652.86|13532.86|13650.92|13530.92|13652.86|13532.86|13650.92|13530.92|8
1645352920000|2022-02-20 10:28:40|13650.27|13530.27|13646.01|13526.01|13650.27|13530.27|13646.01|13526.01|10
1645352930000|2022-02-20 10:28:50|13645.7|13525.7|13645.56|13525.56|13645.82|13525.82|13645.04|13525.04|9
1645352940000|2022-02-20 10:29:00|13645.36|13525.36|13645.3|13525.3|13645.63|13525.63|13645.3|13525.3|9
1645352950000|2022-02-20 10:29:10|13645.24|13525.24|13644.16|13524.16|13645.27|13525.27|13643.85|13523.85|9
1645352960000|2022-02-20 10:29:20|13643.95|13523.95|13641.33|13521.33|13643.95|13523.95|13641.21|13521.21|10
1645352970000|2022-02-20 10:29:30|13641.11|13521.11|13637.87|13517.87|13641.11|13521.11|13637|13517|10
1645352980000|2022-02-20 10:29:40|13637.92|13517.92|13638.72|13518.72|13639.6|13519.6|13637.92|13517.92|9
1645352990000|2022-02-20 10:29:50|13638.37|13518.37|13641.11|13521.11|13641.11|13521.11|13638.1|13518.1|10
1645353000000|2022-02-20 10:30:00|13641.5|13521.5|13643.7|13523.7|13644.14|13524.14|13641.5|13521.5|10
1645353010000|2022-02-20 10:30:10|13643.45|13523.45|13641.8|13521.8|13643.64|13523.64|13641.8|13521.8|10
1645353020000|2022-02-20 10:30:20|13641.81|13521.81|13636.1|13516.1|13641.81|13521.81|13636.1|13516.1|10
1645353030000|2022-02-20 10:30:30|13635.58|13515.58|13635.34|13515.34|13635.58|13515.58|13635.02|13515.02|9
1645353040000|2022-02-20 10:30:40|13635.65|13515.65|13638.2|13518.2|13638.86|13518.86|13635.65|13515.65|9
1645353050000|2022-02-20 10:30:50|13639.12|13519.12|13641.61|13521.61|13641.61|13521.61|13639.12|13519.12|9
1645353060000|2022-02-20 10:31:00|13641.57|13521.57|13641.73|13521.73|13642.02|13522.02|13640.88|13520.88|9
1645353070000|2022-02-20 10:31:10|13641.38|13521.38|13638.9|13518.9|13641.38|13521.38|13638.86|13518.86|10
1645353080000|2022-02-20 10:31:20|13638.64|13518.64|13638.92|13518.92|13639.07|13519.07|13638.64|13518.64|10
1645353090000|2022-02-20 10:31:30|13639.27|13519.27|13641.28|13521.28|13641.28|13521.28|13639.22|13519.22|9
1645353100000|2022-02-20 10:31:40|13641.35|13521.35|13640.29|13520.29|13641.78|13521.78|13640.17|13520.17|10
1645353110000|2022-02-20 10:31:50|13640.09|13520.09|13643.09|13523.09|13643.09|13523.09|13639.98|13519.98|10
1645353120000|2022-02-20 10:32:00|13643.41|13523.41|13645.74|13525.74|13646.45|13526.45|13643.41|13523.41|10
1645353130000|2022-02-20 10:32:10|13645.96|13525.96|13646.22|13526.22|13646.71|13526.71|13645.96|13525.96|10
1645353140000|2022-02-20 10:32:20|13646.66|13526.66|13647.08|13527.08|13647.08|13527.08|13646.39|13526.39|9
1645353150000|2022-02-20 10:32:30|13646.83|13526.83|13646.39|13526.39|13647.58|13527.58|13646.18|13526.18|9
1645353160000|2022-02-20 10:32:40|13646.18|13526.18|13644.94|13524.94|13646.18|13526.18|13644.38|13524.38|9
1645353170000|2022-02-20 10:32:50|13644.59|13524.59|13644.95|13524.95|13645.44|13525.44|13644.01|13524.01|9
1645353180000|2022-02-20 10:33:00|13645.06|13525.06|13645.76|13525.76|13645.76|13525.76|13645.06|13525.06|8
1645353190000|2022-02-20 10:33:10|13645.87|13525.87|13647.58|13527.58|13647.58|13527.58|13645.87|13525.87|10
1645353200000|2022-02-20 10:33:20|13647.46|13527.46|13648.91|13528.91|13648.91|13528.91|13647.46|13527.46|8
1645353210000|2022-02-20 10:33:30|13649.19|13529.19|13650.01|13530.01|13650.13|13530.13|13649.18|13529.18|9
1645353220000|2022-02-20 10:33:40|13650.21|13530.21|13653.48|13533.48|13653.48|13533.48|13650.21|13530.21|10
1645353230000|2022-02-20 10:33:50|13654.02|13534.02|13654|13534|13654.39|13534.39|13653.86|13533.86|8
1645353240000|2022-02-20 10:34:00|13654.36|13534.36|13654.65|13534.65|13655.43|13535.43|13654.36|13534.36|9
1645353250000|2022-02-20 10:34:10|13655|13535|13653.16|13533.16|13655|13535|13653.16|13533.16|10
1645353260000|2022-02-20 10:34:20|13653.02|13533.02|13650.37|13530.37|13653.02|13533.02|13650.35|13530.35|10
1645353270000|2022-02-20 10:34:30|13650.93|13530.93|13650.51|13530.51|13651.07|13531.07|13650.3|13530.3|9
1645353280000|2022-02-20 10:34:40|13650.15|13530.15|13650.36|13530.36|13650.85|13530.85|13650.15|13530.15|10
1645353290000|2022-02-20 10:34:50|13650.41|13530.41|13650.62|13530.62|13650.62|13530.62|13650.17|13530.17|10
1645353300000|2022-02-20 10:35:00|13650.55|13530.55|13650.4|13530.4|13650.73|13530.73|13650.18|13530.18|10
1645353310000|2022-02-20 10:35:10|13650.47|13530.47|13650.2|13530.2|13650.73|13530.73|13649.98|13529.98|9
1645353320000|2022-02-20 10:35:20|13649.94|13529.94|13649.74|13529.74|13649.94|13529.94|13648.69|13528.69|10
1645353330000|2022-02-20 10:35:30|13649.82|13529.82|13648.48|13528.48|13649.82|13529.82|13648.3|13528.3|8
1645353340000|2022-02-20 10:35:40|13648.47|13528.47|13647.8|13527.8|13648.47|13528.47|13647.8|13527.8|7
1645353350000|2022-02-20 10:35:50|13647.52|13527.52|13645.52|13525.52|13647.52|13527.52|13645.52|13525.52|10
1645353360000|2022-02-20 10:36:00|13644.98|13524.98|13642.2|13522.2|13644.98|13524.98|13642.2|13522.2|10
1645353370000|2022-02-20 10:36:10|13642.18|13522.18|13641.13|13521.13|13642.32|13522.32|13640.51|13520.51|10
1645353380000|2022-02-20 10:36:20|13640.9|13520.9|13641.49|13521.49|13641.91|13521.91|13640.9|13520.9|10
1645353390000|2022-02-20 10:36:30|13641.78|13521.78|13643.7|13523.7|13643.92|13523.92|13641.78|13521.78|9
1645353400000|2022-02-20 10:36:40|13643.85|13523.85|13646.58|13526.58|13646.58|13526.58|13643.85|13523.85|9
1645353410000|2022-02-20 10:36:50|13646.49|13526.49|13646.18|13526.18|13646.49|13526.49|13646.04|13526.04|7
1645353420000|2022-02-20 10:37:00|13646.17|13526.17|13646.5|13526.5|13646.5|13526.5|13645.99|13525.99|10
1645353430000|2022-02-20 10:37:10|13645.65|13525.65|13640.54|13520.54|13645.65|13525.65|13640.54|13520.54|10
1645353440000|2022-02-20 10:37:20|13638.88|13518.88|13632.09|13512.09|13638.88|13518.88|13632.09|13512.09|10
1645353450000|2022-02-20 10:37:30|13631.71|13511.71|13628.35|13508.35|13631.71|13511.71|13628.35|13508.35|9
1645353460000|2022-02-20 10:37:40|13628.22|13508.22|13623.48|13503.48|13628.22|13508.22|13623.48|13503.48|9
1645353470000|2022-02-20 10:37:50|13623.16|13503.16|13623.12|13503.12|13623.16|13503.16|13622.41|13502.41|10
1645353480000|2022-02-20 10:38:00|13623.18|13503.18|13624.23|13504.23|13624.23|13504.23|13623.15|13503.15|10
1645353490000|2022-02-20 10:38:10|13624.67|13504.67|13627.85|13507.85|13627.85|13507.85|13624.67|13504.67|10
1645353500000|2022-02-20 10:38:20|13628.61|13508.61|13629.78|13509.78|13629.78|13509.78|13628.61|13508.61|10
1645353510000|2022-02-20 10:38:30|13629.32|13509.32|13629.24|13509.24|13629.41|13509.41|13628.5|13508.5|9
1645353520000|2022-02-20 10:38:40|13628.87|13508.87|13628.38|13508.38|13628.97|13508.97|13628.14|13508.14|10
1645353530000|2022-02-20 10:38:50|13628.11|13508.11|13629.99|13509.99|13629.99|13509.99|13627.96|13507.96|10
1645353540000|2022-02-20 10:39:00|13629.79|13509.79|13628.87|13508.87|13630.2|13510.2|13628.87|13508.87|10
1645353550000|2022-02-20 10:39:10|13628.84|13508.84|13628.23|13508.23|13628.84|13508.84|13628.23|13508.23|10
1645353560000|2022-02-20 10:39:20|13628.31|13508.31|13628.91|13508.91|13628.91|13508.91|13628.14|13508.14|10
1645353570000|2022-02-20 10:39:30|13629.14|13509.14|13628.93|13508.93|13630.01|13510.01|13628.93|13508.93|10
1645353580000|2022-02-20 10:39:40|13629.03|13509.03|13630.56|13510.56|13630.56|13510.56|13628.93|13508.93|10
1645353590000|2022-02-20 10:39:50|13631.13|13511.13|13631.62|13511.62|13631.62|13511.62|13631.13|13511.13|10
1645353600000|2022-02-20 10:40:00|13631.8|13511.8|13634.28|13514.28|13634.83|13514.83|13631.8|13511.8|10
1645353610000|2022-02-20 10:40:10|13634.59|13514.59|13631.86|13511.86|13634.59|13514.59|13631.86|13511.86|10
1645353620000|2022-02-20 10:40:20|13631.61|13511.61|13631.24|13511.24|13631.99|13511.99|13631.24|13511.24|8
1645353630000|2022-02-20 10:40:30|13631.43|13511.43|13632.48|13512.48|13632.48|13512.48|13631.43|13511.43|10
1645353640000|2022-02-20 10:40:40|13632.59|13512.59|13633.37|13513.37|13633.37|13513.37|13632.32|13512.32|10
1645353650000|2022-02-20 10:40:50|13633.12|13513.12|13633.3|13513.3|13633.36|13513.36|13632.99|13512.99|8
1645353660000|2022-02-20 10:41:00|13633.34|13513.34|13633.54|13513.54|13633.75|13513.75|13633.34|13513.34|8
1645353670000|2022-02-20 10:41:10|13633.26|13513.26|13631.98|13511.98|13633.7|13513.7|13631.98|13511.98|9
1645353680000|2022-02-20 10:41:20|13631.92|13511.92|13632.09|13512.09|13632.09|13512.09|13631.84|13511.84|8
1645353690000|2022-02-20 10:41:30|13632.1|13512.1|13632.51|13512.51|13632.6|13512.6|13632.04|13512.04|8
1645353700000|2022-02-20 10:41:40|13632.71|13512.71|13632.71|13512.71|13632.75|13512.75|13632.54|13512.54|8
1645353710000|2022-02-20 10:41:50|13632.76|13512.76|13632.78|13512.78|13632.97|13512.97|13632.6|13512.6|8
1645353720000|2022-02-20 10:42:00|13632.79|13512.79|13632.61|13512.61|13633.18|13513.18|13632.61|13512.61|10
1645353730000|2022-02-20 10:42:10|13632.77|13512.77|13629.9|13509.9|13632.77|13512.77|13629.9|13509.9|10
1645353740000|2022-02-20 10:42:20|13628.84|13508.84|13623.4|13503.4|13628.84|13508.84|13623.4|13503.4|9
1645353750000|2022-02-20 10:42:30|13623.35|13503.35|13622.43|13502.43|13623.35|13503.35|13622.25|13502.25|10
1645353760000|2022-02-20 10:42:40|13622.33|13502.33|13622.63|13502.63|13622.63|13502.63|13621.81|13501.81|9
1645353770000|2022-02-20 10:42:50|13622.15|13502.15|13616.46|13496.46|13622.15|13502.15|13616.46|13496.46|9
1645353780000|2022-02-20 10:43:00|13616.22|13496.22|13610.71|13490.71|13616.42|13496.42|13610.71|13490.71|10
1645353790000|2022-02-20 10:43:10|13610.58|13490.58|13611.45|13491.45|13611.79|13491.79|13610.41|13490.41|10
1645353800000|2022-02-20 10:43:20|13611.93|13491.93|13612.21|13492.21|13612.39|13492.39|13611.64|13491.64|10
1645353810000|2022-02-20 10:43:30|13612.25|13492.25|13612.22|13492.22|13612.25|13492.25|13611.6|13491.6|10
1645353820000|2022-02-20 10:43:40|13612.21|13492.21|13612.1|13492.1|13612.68|13492.68|13612.1|13492.1|9
1645353830000|2022-02-20 10:43:50|13612.09|13492.09|13611.96|13491.96|13612.35|13492.35|13611.96|13491.96|9
1645353840000|2022-02-20 10:44:00|13611.52|13491.52|13609.35|13489.35|13611.52|13491.52|13609.12|13489.12|10
1645353850000|2022-02-20 10:44:10|13609.4|13489.4|13609.49|13489.49|13609.94|13489.94|13608.11|13488.11|10
1645353860000|2022-02-20 10:44:20|13609.26|13489.26|13607.84|13487.84|13609.26|13489.26|13607.6|13487.6|9
1645353870000|2022-02-20 10:44:30|13607.7|13487.7|13606.6|13486.6|13607.7|13487.7|13606.6|13486.6|9
1645353880000|2022-02-20 10:44:40|13606.89|13486.89|13605.82|13485.82|13606.89|13486.89|13605.73|13485.73|10
1645353890000|2022-02-20 10:44:50|13605.55|13485.55|13605.29|13485.29|13605.55|13485.55|13605.29|13485.29|10
1645353900000|2022-02-20 10:45:00|13604.94|13484.94|13601.64|13481.64|13604.94|13484.94|13601.64|13481.64|10
1645353910000|2022-02-20 10:45:10|13600.8|13480.8|13594.06|13474.06|13600.8|13480.8|13594.06|13474.06|10
1645353920000|2022-02-20 10:45:20|13594.02|13474.02|13593.28|13473.28|13594.18|13474.18|13593.28|13473.28|9
1645353930000|2022-02-20 10:45:30|13592.9|13472.9|13590.38|13470.38|13592.9|13472.9|13590.16|13470.16|10
1645353940000|2022-02-20 10:45:40|13590.17|13470.17|13590.75|13470.75|13590.9|13470.9|13589.94|13469.94|10
1645353950000|2022-02-20 10:45:50|13591.25|13471.25|13592.71|13472.71|13592.71|13472.71|13591.04|13471.04|9
1645353960000|2022-02-20 10:46:00|13592.76|13472.76|13594.13|13474.13|13594.19|13474.19|13592.76|13472.76|8
1645353970000|2022-02-20 10:46:10|13594.01|13474.01|13594.1|13474.1|13594.44|13474.44|13593.6|13473.6|10
1645353980000|2022-02-20 10:46:20|13594.28|13474.28|13593.03|13473.03|13594.3|13474.3|13593.03|13473.03|10
1645353990000|2022-02-20 10:46:30|13592.99|13472.99|13592.25|13472.25|13592.99|13472.99|13592.09|13472.09|6
1645354000000|2022-02-20 10:46:40|13592.27|13472.27|13586.95|13466.95|13592.27|13472.27|13586.95|13466.95|10
1645354010000|2022-02-20 10:46:50|13585.99|13465.99|13582.79|13462.79|13585.99|13465.99|13582.79|13462.79|10
1645354020000|2022-02-20 10:47:00|13581.98|13461.98|13584.15|13464.15|13584.15|13464.15|13581.92|13461.92|10
1645354030000|2022-02-20 10:47:10|13584.14|13464.14|13585.06|13465.06|13585.06|13465.06|13584.14|13464.14|9
1645354040000|2022-02-20 10:47:20|13585.15|13465.15|13583.22|13463.22|13585.15|13465.15|13582.96|13462.96|10
1645354050000|2022-02-20 10:47:30|13582.91|13462.91|13581.5|13461.5|13582.91|13462.91|13581.5|13461.5|9
1645354060000|2022-02-20 10:47:40|13581.83|13461.83|13579.83|13459.83|13581.85|13461.85|13579.67|13459.67|10
1645354070000|2022-02-20 10:47:50|13578.49|13458.49|13575.25|13455.25|13578.51|13458.51|13575.25|13455.25|10
1645354080000|2022-02-20 10:48:00|13575.3|13455.3|13573.25|13453.25|13575.42|13455.42|13573.25|13453.25|9
1645354090000|2022-02-20 10:48:10|13573.05|13453.05|13572.8|13452.8|13573.12|13453.12|13572.11|13452.11|10
1645354100000|2022-02-20 10:48:20|13573.18|13453.18|13575.16|13455.16|13575.16|13455.16|13572.94|13452.94|10
1645354110000|2022-02-20 10:48:30|13575.79|13455.79|13576.84|13456.84|13577.21|13457.21|13575.77|13455.77|10
1645354120000|2022-02-20 10:48:40|13576.7|13456.7|13574.88|13454.88|13576.7|13456.7|13574.33|13454.33|10
1645354130000|2022-02-20 10:48:50|13574.91|13454.91|13572.63|13452.63|13574.91|13454.91|13572.33|13452.33|10
1645354140000|2022-02-20 10:49:00|13573.23|13453.23|13573.91|13453.91|13574.5|13454.5|13573.23|13453.23|10
1645354150000|2022-02-20 10:49:10|13574.3|13454.3|13573.47|13453.47|13574.3|13454.3|13573.47|13453.47|10
1645354160000|2022-02-20 10:49:20|13573.37|13453.37|13573.84|13453.84|13574.12|13454.12|13573.37|13453.37|10
1645354170000|2022-02-20 10:49:30|13574.33|13454.33|13575.11|13455.11|13575.22|13455.22|13574.33|13454.33|10
1645354180000|2022-02-20 10:49:40|13575.18|13455.18|13574.62|13454.62|13575.46|13455.46|13574.49|13454.49|10
1645354190000|2022-02-20 10:49:50|13574.27|13454.27|13572.51|13452.51|13574.3|13454.3|13572.51|13452.51|9
1645354200000|2022-02-20 10:50:00|13572.3|13452.3|13572.28|13452.28|13572.99|13452.99|13572.28|13452.28|9
1645354210000|2022-02-20 10:50:10|13572.56|13452.56|13571.37|13451.37|13572.56|13452.56|13571.06|13451.06|10
1645354220000|2022-02-20 10:50:20|13570.67|13450.67|13568.4|13448.4|13570.78|13450.78|13568.4|13448.4|9
1645354230000|2022-02-20 10:50:30|13567.78|13447.78|13567.27|13447.27|13568.02|13448.02|13567.23|13447.23|9
1645354240000|2022-02-20 10:50:40|13567.29|13447.29|13560.74|13440.74|13567.29|13447.29|13560.74|13440.74|10
1645354250000|2022-02-20 10:50:50|13560.43|13440.43|13558.15|13438.15|13560.93|13440.93|13558.13|13438.13|10
1645354260000|2022-02-20 10:51:00|13558.17|13438.17|13554.35|13434.35|13558.17|13438.17|13554.35|13434.35|10
1645354270000|2022-02-20 10:51:10|13552.58|13432.58|13549.32|13429.32|13552.58|13432.58|13549.32|13429.32|10
1645354280000|2022-02-20 10:51:20|13549.11|13429.11|13546.95|13426.95|13549.97|13429.97|13546.95|13426.95|10
1645354290000|2022-02-20 10:51:30|13547.04|13427.04|13542.34|13422.34|13547.04|13427.04|13542.34|13422.34|10
1645354300000|2022-02-20 10:51:40|13542.05|13422.05|13543.26|13423.26|13543.26|13423.26|13540.46|13420.46|10
1645354310000|2022-02-20 10:51:50|13542.89|13422.89|13542.76|13422.76|13542.89|13422.89|13541.74|13421.74|10
1645354320000|2022-02-20 10:52:00|13542.98|13422.98|13545.87|13425.87|13545.87|13425.87|13542.98|13422.98|10
1645354330000|2022-02-20 10:52:10|13546.64|13426.64|13549.93|13429.93|13549.93|13429.93|13546.48|13426.48|9
1645354340000|2022-02-20 10:52:20|13550.28|13430.28|13553.21|13433.21|13553.21|13433.21|13550.28|13430.28|10
1645354350000|2022-02-20 10:52:30|13553.66|13433.66|13552.49|13432.49|13553.98|13433.98|13552.49|13432.49|9
1645354360000|2022-02-20 10:52:40|13552.85|13432.85|13554.49|13434.49|13554.69|13434.69|13552.85|13432.85|9
1645354370000|2022-02-20 10:52:50|13554.14|13434.14|13553.84|13433.84|13554.19|13434.19|13553.14|13433.14|10
1645354380000|2022-02-20 10:53:00|13554.08|13434.08|13554.03|13434.03|13554.18|13434.18|13553.85|13433.85|8
1645354390000|2022-02-20 10:53:10|13554.18|13434.18|13555.26|13435.26|13555.29|13435.29|13554.18|13434.18|9
1645354400000|2022-02-20 10:53:20|13555.25|13435.25|13552.77|13432.77|13555.29|13435.29|13552.77|13432.77|9
1645354410000|2022-02-20 10:53:30|13552.48|13432.48|13551.04|13431.04|13552.48|13432.48|13551.04|13431.04|10
1645354420000|2022-02-20 10:53:40|13550.78|13430.78|13547.08|13427.08|13550.78|13430.78|13547.08|13427.08|10
1645354430000|2022-02-20 10:53:50|13547.13|13427.13|13547.09|13427.09|13547.73|13427.73|13546.2|13426.2|9
1645354440000|2022-02-20 10:54:00|13547.42|13427.42|13548.31|13428.31|13548.48|13428.48|13547.1|13427.1|10
1645354450000|2022-02-20 10:54:10|13548.58|13428.58|13547.99|13427.99|13549.02|13429.02|13547.99|13427.99|10
1645354460000|2022-02-20 10:54:20|13546.99|13426.99|13545.68|13425.68|13546.99|13426.99|13545.68|13425.68|10
1645354470000|2022-02-20 10:54:30|13545.65|13425.65|13548.52|13428.52|13548.52|13428.52|13545.65|13425.65|10
1645354480000|2022-02-20 10:54:40|13548.57|13428.57|13550.53|13430.53|13550.53|13430.53|13548.57|13428.57|9
1645354490000|2022-02-20 10:54:50|13550.75|13430.75|13548.1|13428.1|13550.75|13430.75|13547.74|13427.74|10
1645354500000|2022-02-20 10:55:00|13548.43|13428.43|13549.24|13429.24|13549.24|13429.24|13547.66|13427.66|10
1645354510000|2022-02-20 10:55:10|13549.21|13429.21|13549.5|13429.5|13550.15|13430.15|13549.21|13429.21|9
1645354520000|2022-02-20 10:55:20|13549.65|13429.65|13550.57|13430.57|13550.57|13430.57|13549.65|13429.65|9
1645354530000|2022-02-20 10:55:30|13550.6|13430.6|13551.55|13431.55|13551.55|13431.55|13550.6|13430.6|9
1645354540000|2022-02-20 10:55:40|13551.71|13431.71|13552.71|13432.71|13552.71|13432.71|13551.71|13431.71|10
1645354550000|2022-02-20 10:55:50|13552.59|13432.59|13551.77|13431.77|13552.59|13432.59|13551.69|13431.69|7
1645354560000|2022-02-20 10:56:00|13551.63|13431.63|13551.9|13431.9|13551.9|13431.9|13551.4|13431.4|10
1645354570000|2022-02-20 10:56:10|13551.87|13431.87|13553.9|13433.9|13553.9|13433.9|13551.87|13431.87|9
1645354580000|2022-02-20 10:56:20|13554.39|13434.39|13554.84|13434.84|13555|13435|13554.24|13434.24|9
1645354590000|2022-02-20 10:56:30|13555.42|13435.42|13555.42|13435.42|13555.76|13435.76|13555.27|13435.27|9
1645354600000|2022-02-20 10:56:40|13555.58|13435.58|13556.06|13436.06|13556.06|13436.06|13555.17|13435.17|9
1645354610000|2022-02-20 10:56:50|13555.99|13435.99|13557.17|13437.17|13557.17|13437.17|13555.89|13435.89|8
1645354620000|2022-02-20 10:57:00|13557.14|13437.14|13559.96|13439.96|13560.35|13440.35|13557.14|13437.14|10
1645354630000|2022-02-20 10:57:10|13559.98|13439.98|13559.69|13439.69|13560.37|13440.37|13559.69|13439.69|9
1645354640000|2022-02-20 10:57:20|13559.49|13439.49|13559.12|13439.12|13559.58|13439.58|13558.82|13438.82|7
1645354650000|2022-02-20 10:57:30|13559.05|13439.05|13560.67|13440.67|13560.67|13440.67|13559.04|13439.04|9
1645354660000|2022-02-20 10:57:40|13560.42|13440.42|13560.06|13440.06|13560.46|13440.46|13559.78|13439.78|9
1645354670000|2022-02-20 10:57:50|13559.88|13439.88|13560.18|13440.18|13560.18|13440.18|13559.65|13439.65|10
1645354680000|2022-02-20 10:58:00|13559.96|13439.96|13559.66|13439.66|13560.65|13440.65|13559.66|13439.66|9
1645354690000|2022-02-20 10:58:10|13559.19|13439.19|13556.34|13436.34|13559.19|13439.19|13556.34|13436.34|9
1645354700000|2022-02-20 10:58:20|13555.72|13435.72|13552.47|13432.47|13555.72|13435.72|13552.47|13432.47|10
1645354710000|2022-02-20 10:58:30|13553.07|13433.07|13554.59|13434.59|13554.64|13434.64|13553.07|13433.07|10
1645354720000|2022-02-20 10:58:40|13554.67|13434.67|13555.01|13435.01|13555.3|13435.3|13554.52|13434.52|8
1645354730000|2022-02-20 10:58:50|13554.87|13434.87|13554.92|13434.92|13555.07|13435.07|13554.52|13434.52|10
1645354740000|2022-02-20 10:59:00|13554.84|13434.84|13555.15|13435.15|13555.15|13435.15|13554.73|13434.73|7
1645354750000|2022-02-20 10:59:10|13555.59|13435.59|13557.71|13437.71|13557.81|13437.81|13555.59|13435.59|10
1645354760000|2022-02-20 10:59:20|13558|13438|13558.7|13438.7|13558.73|13438.73|13557.7|13437.7|10
1645354770000|2022-02-20 10:59:30|13558.77|13438.77|13559.37|13439.37|13560.5|13440.5|13558.77|13438.77|9
1645354780000|2022-02-20 10:59:40|13558.9|13438.9|13556.79|13436.79|13558.9|13438.9|13556.67|13436.67|9
1645354790000|2022-02-20 10:59:50|13556.78|13436.78|13553.36|13433.36|13556.78|13436.78|13553.36|13433.36|10
1645354800000|2022-02-20 11:00:00|13553.19|13433.19|13550.85|13430.85|13553.19|13433.19|13550.52|13430.52|9
1645354810000|2022-02-20 11:00:10|13550.92|13430.92|13550.3|13430.3|13551.47|13431.47|13550.15|13430.15|10
1645354820000|2022-02-20 11:00:20|13550.32|13430.32|13553.58|13433.58|13553.58|13433.58|13550.32|13430.32|8
1645354830000|2022-02-20 11:00:30|13552.76|13432.76|13554.59|13434.59|13554.76|13434.76|13552.76|13432.76|10
1645354840000|2022-02-20 11:00:40|13554.61|13434.61|13554.68|13434.68|13554.68|13434.68|13553.93|13433.93|9
1645354850000|2022-02-20 11:00:50|13555.18|13435.18|13556.15|13436.15|13556.15|13436.15|13554.99|13434.99|9
1645354860000|2022-02-20 11:01:00|13556.35|13436.35|13558.81|13438.81|13558.81|13438.81|13556.35|13436.35|9
1645354870000|2022-02-20 11:01:10|13559.17|13439.17|13560.65|13440.65|13560.94|13440.94|13558.82|13438.82|9
1645354880000|2022-02-20 11:01:20|13560.54|13440.54|13563.44|13443.44|13563.45|13443.45|13560.14|13440.14|10
1645354890000|2022-02-20 11:01:30|13563.13|13443.13|13562.44|13442.44|13563.13|13443.13|13562.06|13442.06|10
1645354900000|2022-02-20 11:01:40|13562.55|13442.55|13562.97|13442.97|13563.12|13443.12|13562.43|13442.43|10
1645354910000|2022-02-20 11:01:50|13563.03|13443.03|13562.74|13442.74|13563.24|13443.24|13562.73|13442.73|9
1645354920000|2022-02-20 11:02:00|13563.09|13443.09|13563.97|13443.97|13563.97|13443.97|13562.6|13442.6|9
1645354930000|2022-02-20 11:02:10|13564.04|13444.04|13562.41|13442.41|13564.04|13444.04|13562.41|13442.41|9
1645354940000|2022-02-20 11:02:20|13562.22|13442.22|13562.29|13442.29|13562.49|13442.49|13562.1|13442.1|10
1645354950000|2022-02-20 11:02:30|13562.25|13442.25|13563.93|13443.93|13563.93|13443.93|13562.25|13442.25|10
1645354960000|2022-02-20 11:02:40|13563.85|13443.85|13561.67|13441.67|13563.91|13443.91|13561.67|13441.67|9
1645354970000|2022-02-20 11:02:50|13561.54|13441.54|13563.05|13443.05|13563.05|13443.05|13561.48|13441.48|10
1645354980000|2022-02-20 11:03:00|13562.79|13442.79|13563.34|13443.34|13563.62|13443.62|13562.79|13442.79|9
1645354990000|2022-02-20 11:03:10|13563.09|13443.09|13561.69|13441.69|13563.96|13443.96|13561.69|13441.69|10
1645355000000|2022-02-20 11:03:20|13561.19|13441.19|13557.52|13437.52|13561.19|13441.19|13557.52|13437.52|9
1645355010000|2022-02-20 11:03:30|13558.27|13438.27|13553.39|13433.39|13558.27|13438.27|13553.39|13433.39|10
1645355020000|2022-02-20 11:03:40|13553.08|13433.08|13546.23|13426.23|13553.08|13433.08|13546.23|13426.23|10
1645355030000|2022-02-20 11:03:50|13545.31|13425.31|13541.33|13421.33|13545.31|13425.31|13541.13|13421.13|10
1645355040000|2022-02-20 11:04:00|13540.99|13420.99|13541.61|13421.61|13541.75|13421.75|13540.93|13420.93|9
1645355050000|2022-02-20 11:04:10|13541.9|13421.9|13540.27|13420.27|13541.9|13421.9|13540.27|13420.27|10
1645355060000|2022-02-20 11:04:20|13540.35|13420.35|13535.68|13415.68|13540.35|13420.35|13535.68|13415.68|10
1645355070000|2022-02-20 11:04:30|13535.47|13415.47|13532.81|13412.81|13535.47|13415.47|13531.95|13411.95|10
1645355080000|2022-02-20 11:04:40|13532.76|13412.76|13532.49|13412.49|13532.76|13412.76|13532.12|13412.12|10
1645355090000|2022-02-20 11:04:50|13532.35|13412.35|13534.96|13414.96|13535.12|13415.12|13532.28|13412.28|10
1645355100000|2022-02-20 11:05:00|13534.44|13414.44|13537.07|13417.07|13537.31|13417.31|13534.38|13414.38|9
1645355110000|2022-02-20 11:05:10|13537.47|13417.47|13541.58|13421.58|13541.62|13421.62|13537.47|13417.47|10
1645355120000|2022-02-20 11:05:20|13540.68|13420.68|13542.54|13422.54|13542.54|13422.54|13540.68|13420.68|9
1645355130000|2022-02-20 11:05:30|13542.57|13422.57|13541.6|13421.6|13542.62|13422.62|13541.6|13421.6|10
1645355140000|2022-02-20 11:05:40|13541.41|13421.41|13541.91|13421.91|13541.91|13421.91|13541.19|13421.19|7
1645355150000|2022-02-20 11:05:50|13541.81|13421.81|13543.46|13423.46|13543.46|13423.46|13541.81|13421.81|10
1645355160000|2022-02-20 11:06:00|13544.08|13424.08|13545.33|13425.33|13545.33|13425.33|13543.94|13423.94|10
1645355170000|2022-02-20 11:06:10|13545.44|13425.44|13549.53|13429.53|13549.53|13429.53|13545.44|13425.44|9
1645355180000|2022-02-20 11:06:20|13549.71|13429.71|13549.49|13429.49|13549.78|13429.78|13549.24|13429.24|10
1645355190000|2022-02-20 11:06:30|13549.51|13429.51|13548.98|13428.98|13549.55|13429.55|13548.7|13428.7|10
1645355200000|2022-02-20 11:06:40|13549.15|13429.15|13550.57|13430.57|13550.91|13430.91|13549.15|13429.15|10
1645355210000|2022-02-20 11:06:50|13550.68|13430.68|13549.49|13429.49|13550.68|13430.68|13549.49|13429.49|10
1645355220000|2022-02-20 11:07:00|13549.48|13429.48|13550.87|13430.87|13550.87|13430.87|13549.15|13429.15|10
1645355230000|2022-02-20 11:07:10|13551.66|13431.66|13551.58|13431.58|13552.43|13432.43|13551.38|13431.38|10
1645355240000|2022-02-20 11:07:20|13551.62|13431.62|13553.15|13433.15|13553.15|13433.15|13551.62|13431.62|10
1645355250000|2022-02-20 11:07:30|13553.37|13433.37|13554.71|13434.71|13554.71|13434.71|13552.93|13432.93|10
1645355260000|2022-02-20 11:07:40|13555.17|13435.17|13554.24|13434.24|13555.21|13435.21|13554.24|13434.24|9
1645355270000|2022-02-20 11:07:50|13554.23|13434.23|13556.28|13436.28|13556.54|13436.54|13554.23|13434.23|10
1645355280000|2022-02-20 11:08:00|13556.1|13436.1|13556.2|13436.2|13556.2|13436.2|13555.77|13435.77|8
1645355290000|2022-02-20 11:08:10|13556.23|13436.23|13556.08|13436.08|13557.51|13437.51|13555.98|13435.98|10
1645355300000|2022-02-20 11:08:20|13556.5|13436.5|13558.82|13438.82|13558.82|13438.82|13556.5|13436.5|9
1645355310000|2022-02-20 11:08:30|13559.06|13439.06|13557.01|13437.01|13559.37|13439.37|13557.01|13437.01|10
1645355320000|2022-02-20 11:08:40|13556.61|13436.61|13556.61|13436.61|13556.69|13436.69|13556.14|13436.14|10
1645355330000|2022-02-20 11:08:50|13556.95|13436.95|13558.22|13438.22|13558.37|13438.37|13556.95|13436.95|9
1645355340000|2022-02-20 11:09:00|13558.25|13438.25|13558.5|13438.5|13558.69|13438.69|13558.14|13438.14|8
1645355350000|2022-02-20 11:09:10|13558.48|13438.48|13557.6|13437.6|13559.36|13439.36|13557.6|13437.6|10
1645355360000|2022-02-20 11:09:20|13557.59|13437.59|13556.84|13436.84|13557.59|13437.59|13556.66|13436.66|10
1645355370000|2022-02-20 11:09:30|13558.15|13438.15|13558.73|13438.73|13558.77|13438.77|13558.14|13438.14|9
1645355380000|2022-02-20 11:09:40|13558.98|13438.98|13559.79|13439.79|13559.79|13439.79|13558.75|13438.75|9
1645355390000|2022-02-20 11:09:50|13559.94|13439.94|13560.13|13440.13|13561.25|13441.25|13559.94|13439.94|10
1645355400000|2022-02-20 11:10:00|13560.18|13440.18|13559.43|13439.43|13560.18|13440.18|13559.43|13439.43|9
1645355410000|2022-02-20 11:10:10|13559.58|13439.58|13560.85|13440.85|13560.85|13440.85|13559.57|13439.57|9
1645355420000|2022-02-20 11:10:20|13561.12|13441.12|13561.94|13441.94|13562.44|13442.44|13561.12|13441.12|8
1645355430000|2022-02-20 11:10:30|13561.74|13441.74|13562.6|13442.6|13562.6|13442.6|13561.74|13441.74|10
1645355440000|2022-02-20 11:10:40|13562.78|13442.78|13562.85|13442.85|13563.18|13443.18|13562.78|13442.78|8
1645355450000|2022-02-20 11:10:50|13563.3|13443.3|13564.05|13444.05|13564.05|13444.05|13562.7|13442.7|9
1645355460000|2022-02-20 11:11:00|13564.22|13444.22|13564.08|13444.08|13564.54|13444.54|13563.86|13443.86|10
1645355470000|2022-02-20 11:11:10|13564.01|13444.01|13564.16|13444.16|13564.5|13444.5|13562.95|13442.95|8
1645355480000|2022-02-20 11:11:20|13564.08|13444.08|13560.21|13440.21|13564.08|13444.08|13560.21|13440.21|10
1645355490000|2022-02-20 11:11:30|13559.89|13439.89|13559.3|13439.3|13560.33|13440.33|13559.3|13439.3|10
1645355500000|2022-02-20 11:11:40|13558.48|13438.48|13555.95|13435.95|13558.48|13438.48|13555.95|13435.95|10
1645355510000|2022-02-20 11:11:50|13556.01|13436.01|13557.43|13437.43|13557.43|13437.43|13556.01|13436.01|9
1645355520000|2022-02-20 11:12:00|13557|13437|13556.42|13436.42|13557.38|13437.38|13556.42|13436.42|7
1645355530000|2022-02-20 11:12:10|13556.38|13436.38|13556.08|13436.08|13556.38|13436.38|13555.78|13435.78|9
1645355540000|2022-02-20 11:12:20|13556.14|13436.14|13557.07|13437.07|13557.29|13437.29|13556.14|13436.14|6
1645355550000|2022-02-20 11:12:30|13557.2|13437.2|13557.17|13437.17|13557.76|13437.76|13557.17|13437.17|9
1645355560000|2022-02-20 11:12:40|13557.23|13437.23|13557.18|13437.18|13557.73|13437.73|13557.18|13437.18|10
1645355570000|2022-02-20 11:12:50|13557.17|13437.17|13557.23|13437.23|13557.29|13437.29|13556.79|13436.79|9
1645355580000|2022-02-20 11:13:00|13556.81|13436.81|13557.1|13437.1|13557.26|13437.26|13556.81|13436.81|8
1645355590000|2022-02-20 11:13:10|13557.28|13437.28|13558.92|13438.92|13558.92|13438.92|13557.22|13437.22|10
1645355600000|2022-02-20 11:13:20|13559.03|13439.03|13560.11|13440.11|13560.47|13440.47|13559.03|13439.03|10
1645355610000|2022-02-20 11:13:30|13560.49|13440.49|13559.55|13439.55|13560.7|13440.7|13559.55|13439.55|9
1645355620000|2022-02-20 11:13:40|13559.54|13439.54|13559.74|13439.74|13559.74|13439.74|13559.36|13439.36|9
1645355630000|2022-02-20 11:13:50|13559.79|13439.79|13560.09|13440.09|13560.16|13440.16|13559.62|13439.62|9
1645355640000|2022-02-20 11:14:00|13560.1|13440.1|13560.12|13440.12|13560.12|13440.12|13559.89|13439.89|8
1645355650000|2022-02-20 11:14:10|13560.13|13440.13|13562.65|13442.65|13562.65|13442.65|13560.13|13440.13|9
1645355660000|2022-02-20 11:14:20|13562.69|13442.69|13564.05|13444.05|13564.05|13444.05|13562.68|13442.68|10
1645355670000|2022-02-20 11:14:30|13564.04|13444.04|13569.24|13449.24|13569.4|13449.4|13564.04|13444.04|9
1645355680000|2022-02-20 11:14:40|13569.39|13449.39|13569.34|13449.34|13569.97|13449.97|13568.91|13448.91|9
1645355690000|2022-02-20 11:14:50|13569.4|13449.4|13568.91|13448.91|13569.4|13449.4|13568.91|13448.91|8
1645355700000|2022-02-20 11:15:00|13568.88|13448.88|13567.34|13447.34|13569.09|13449.09|13567.34|13447.34|10
1645355710000|2022-02-20 11:15:10|13567.41|13447.41|13568.45|13448.45|13568.45|13448.45|13567.26|13447.26|10
1645355720000|2022-02-20 11:15:20|13568.47|13448.47|13568.65|13448.65|13568.65|13448.65|13568.47|13448.47|8
1645355730000|2022-02-20 11:15:30|13568.62|13448.62|13571.66|13451.66|13571.66|13451.66|13568.49|13448.49|10
1645355740000|2022-02-20 11:15:40|13571.14|13451.14|13572.65|13452.65|13572.65|13452.65|13571.14|13451.14|8
1645355750000|2022-02-20 11:15:50|13572.77|13452.77|13572.57|13452.57|13573.49|13453.49|13572.57|13452.57|8
1645355760000|2022-02-20 11:16:00|13572.68|13452.68|13574.3|13454.3|13574.3|13454.3|13572.31|13452.31|9
1645355770000|2022-02-20 11:16:10|13575.4|13455.4|13574.74|13454.74|13575.84|13455.84|13574.74|13454.74|10
1645355780000|2022-02-20 11:16:20|13574.7|13454.7|13570.89|13450.89|13574.7|13454.7|13570.89|13450.89|10
1645355790000|2022-02-20 11:16:30|13571.04|13451.04|13569.33|13449.33|13571.1|13451.1|13569.33|13449.33|9
1645355800000|2022-02-20 11:16:40|13569.3|13449.3|13568.94|13448.94|13569.3|13449.3|13568.73|13448.73|10
1645355810000|2022-02-20 11:16:50|13568.35|13448.35|13568.86|13448.86|13568.86|13448.86|13568.35|13448.35|9
1645355820000|2022-02-20 11:17:00|13568.14|13448.14|13568|13448|13568.2|13448.2|13567.14|13447.14|10
1645355830000|2022-02-20 11:17:10|13567.56|13447.56|13566.31|13446.31|13567.56|13447.56|13566.14|13446.14|10
1645355840000|2022-02-20 11:17:20|13566.94|13446.94|13566.67|13446.67|13567.32|13447.32|13566.67|13446.67|8
1645355850000|2022-02-20 11:17:30|13566.66|13446.66|13567.06|13447.06|13567.06|13447.06|13566.5|13446.5|8
1645355860000|2022-02-20 11:17:40|13567.08|13447.08|13567.24|13447.24|13567.46|13447.46|13567.08|13447.08|10
1645355870000|2022-02-20 11:17:50|13567.31|13447.31|13566.91|13446.91|13567.46|13447.46|13566.91|13446.91|10
1645355880000|2022-02-20 11:18:00|13566.53|13446.53|13565.27|13445.27|13566.53|13446.53|13565.27|13445.27|10
1645355890000|2022-02-20 11:18:10|13565.19|13445.19|13564.91|13444.91|13565.79|13445.79|13564.91|13444.91|10
1645355900000|2022-02-20 11:18:20|13565.01|13445.01|13562.8|13442.8|13565.01|13445.01|13562.8|13442.8|10
1645355910000|2022-02-20 11:18:30|13562.73|13442.73|13562.56|13442.56|13562.73|13442.73|13562.14|13442.14|9
1645355920000|2022-02-20 11:18:40|13562.45|13442.45|13561.35|13441.35|13562.45|13442.45|13561.35|13441.35|9
1645355930000|2022-02-20 11:18:50|13561.19|13441.19|13562.46|13442.46|13562.46|13442.46|13561.19|13441.19|10
1645355940000|2022-02-20 11:19:00|13562.43|13442.43|13563.53|13443.53|13563.69|13443.69|13562.41|13442.41|10
1645355950000|2022-02-20 11:19:10|13563.42|13443.42|13564.08|13444.08|13564.29|13444.29|13563.42|13443.42|10
1645355960000|2022-02-20 11:19:20|13564.29|13444.29|13565.98|13445.98|13565.98|13445.98|13564.29|13444.29|9
1645355970000|2022-02-20 11:19:30|13565.7|13445.7|13566.13|13446.13|13566.68|13446.68|13565.7|13445.7|10
1645355980000|2022-02-20 11:19:40|13566.35|13446.35|13567.03|13447.03|13567.03|13447.03|13566.26|13446.26|10
1645355990000|2022-02-20 11:19:50|13567.05|13447.05|13567.35|13447.35|13567.64|13447.64|13567.05|13447.05|10
1645356000000|2022-02-20 11:20:00|13567.41|13447.41|13567.87|13447.87|13567.87|13447.87|13567.25|13447.25|8
1645356010000|2022-02-20 11:20:10|13567.91|13447.91|13567.78|13447.78|13568.84|13448.84|13567.78|13447.78|10
1645356020000|2022-02-20 11:20:20|13567.93|13447.93|13568.75|13448.75|13568.75|13448.75|13567.82|13447.82|10
1645356030000|2022-02-20 11:20:30|13569.18|13449.18|13569.52|13449.52|13569.52|13449.52|13569.03|13449.03|9
1645356040000|2022-02-20 11:20:40|13569.81|13449.81|13570.48|13450.48|13570.48|13450.48|13569.72|13449.72|10
1645356050000|2022-02-20 11:20:50|13570.62|13450.62|13570.28|13450.28|13570.62|13450.62|13570.21|13450.21|10
1645356060000|2022-02-20 11:21:00|13570.18|13450.18|13570.33|13450.33|13570.41|13450.41|13569.84|13449.84|9
1645356070000|2022-02-20 11:21:10|13570.61|13450.61|13569.4|13449.4|13570.61|13450.61|13569.2|13449.2|10
1645356080000|2022-02-20 11:21:20|13569.3|13449.3|13569.57|13449.57|13569.57|13449.57|13569.15|13449.15|9
1645356090000|2022-02-20 11:21:30|13569.32|13449.32|13569.98|13449.98|13570.08|13450.08|13569.32|13449.32|9
1645356100000|2022-02-20 11:21:40|13570.16|13450.16|13570.5|13450.5|13570.71|13450.71|13570.12|13450.12|9
1645356110000|2022-02-20 11:21:50|13570.52|13450.52|13572.65|13452.65|13572.65|13452.65|13570.52|13450.52|10
1645356120000|2022-02-20 11:22:00|13572.84|13452.84|13573.35|13453.35|13573.35|13453.35|13572.77|13452.77|8
1645356130000|2022-02-20 11:22:10|13573.37|13453.37|13575.04|13455.04|13575.04|13455.04|13573.37|13453.37|10
1645356140000|2022-02-20 11:22:20|13575.36|13455.36|13579.59|13459.59|13579.59|13459.59|13575.36|13455.36|10
1645356150000|2022-02-20 11:22:30|13579.55|13459.55|13583.15|13463.15|13583.15|13463.15|13579.55|13459.55|10
1645356160000|2022-02-20 11:22:40|13583.03|13463.03|13583.79|13463.79|13583.98|13463.98|13583.03|13463.03|10
1645356170000|2022-02-20 11:22:50|13583.87|13463.87|13587.73|13467.73|13587.73|13467.73|13583.87|13463.87|9
1645356180000|2022-02-20 11:23:00|13587.91|13467.91|13589.29|13469.29|13589.29|13469.29|13587.53|13467.53|8
1645356190000|2022-02-20 11:23:10|13589.43|13469.43|13590.79|13470.79|13591.08|13471.08|13589.43|13469.43|9
1645356200000|2022-02-20 11:23:20|13591.46|13471.46|13591.83|13471.83|13591.83|13471.83|13591.13|13471.13|9
1645356210000|2022-02-20 11:23:30|13591.73|13471.73|13592.2|13472.2|13592.94|13472.94|13591.7|13471.7|10
1645356220000|2022-02-20 11:23:40|13592.11|13472.11|13593.13|13473.13|13593.13|13473.13|13591.57|13471.57|10
1645356230000|2022-02-20 11:23:50|13593.16|13473.16|13592.58|13472.58|13593.18|13473.18|13591.13|13471.13|9
1645356240000|2022-02-20 11:24:00|13592.48|13472.48|13591.16|13471.16|13592.48|13472.48|13591.16|13471.16|10
1645356250000|2022-02-20 11:24:10|13591.07|13471.07|13590.89|13470.89|13591.07|13471.07|13589.73|13469.73|10
1645356260000|2022-02-20 11:24:20|13591.17|13471.17|13593.1|13473.1|13593.1|13473.1|13591.17|13471.17|10
1645356270000|2022-02-20 11:24:30|13592.82|13472.82|13591.9|13471.9|13592.82|13472.82|13591.81|13471.81|10
1645356280000|2022-02-20 11:24:40|13591.68|13471.68|13589.55|13469.55|13591.74|13471.74|13589.55|13469.55|8
1645356290000|2022-02-20 11:24:50|13588.96|13468.96|13588.68|13468.68|13589.31|13469.31|13588.68|13468.68|8
1645356300000|2022-02-20 11:25:00|13588.61|13468.61|13589.33|13469.33|13589.42|13469.42|13588.61|13468.61|7
1645356310000|2022-02-20 11:25:10|13589.23|13469.23|13588.67|13468.67|13590.04|13470.04|13588.67|13468.67|9
1645356320000|2022-02-20 11:25:20|13588.66|13468.66|13586.47|13466.47|13588.66|13468.66|13586.47|13466.47|10
1645356330000|2022-02-20 11:25:30|13586.49|13466.49|13585.18|13465.18|13586.49|13466.49|13584.99|13464.99|7
1645356340000|2022-02-20 11:25:40|13585.72|13465.72|13587.42|13467.42|13587.42|13467.42|13585.72|13465.72|10
1645356350000|2022-02-20 11:25:50|13587.56|13467.56|13587.9|13467.9|13588.07|13468.07|13587.56|13467.56|8
1645356360000|2022-02-20 11:26:00|13587.97|13467.97|13588.64|13468.64|13588.68|13468.68|13587.97|13467.97|9
1645356370000|2022-02-20 11:26:10|13589.11|13469.11|13588.16|13468.16|13589.11|13469.11|13588.16|13468.16|9
1645356380000|2022-02-20 11:26:20|13587.98|13467.98|13584.54|13464.54|13587.98|13467.98|13584.53|13464.53|10
1645356390000|2022-02-20 11:26:30|13583.55|13463.55|13581.65|13461.65|13583.55|13463.55|13581.65|13461.65|10
1645356400000|2022-02-20 11:26:40|13581.72|13461.72|13581.9|13461.9|13582.33|13462.33|13581.45|13461.45|10
1645356410000|2022-02-20 11:26:50|13582.06|13462.06|13582.15|13462.15|13582.15|13462.15|13581.92|13461.92|8
1645356420000|2022-02-20 11:27:00|13582.1|13462.1|13581.68|13461.68|13582.46|13462.46|13581.63|13461.63|9
1645356430000|2022-02-20 11:27:10|13581.83|13461.83|13582.81|13462.81|13582.81|13462.81|13581.83|13461.83|7
1645356440000|2022-02-20 11:27:20|13583.34|13463.34|13582.82|13462.82|13583.43|13463.43|13582.82|13462.82|9
1645356450000|2022-02-20 11:27:30|13582.74|13462.74|13583.32|13463.32|13583.56|13463.56|13582.71|13462.71|10
1645356460000|2022-02-20 11:27:40|13583.26|13463.26|13583.2|13463.2|13584.17|13464.17|13583.2|13463.2|8
1645356470000|2022-02-20 11:27:50|13583.42|13463.42|13583.03|13463.03|13583.42|13463.42|13583.03|13463.03|7
1645356480000|2022-02-20 11:28:00|13582.91|13462.91|13583.18|13463.18|13583.18|13463.18|13582.72|13462.72|10
1645356490000|2022-02-20 11:28:10|13583.07|13463.07|13580.81|13460.81|13583.11|13463.11|13580.81|13460.81|10
1645356500000|2022-02-20 11:28:20|13580.64|13460.64|13578.57|13458.57|13580.64|13460.64|13578.49|13458.49|10
1645356510000|2022-02-20 11:28:30|13578.58|13458.58|13575.27|13455.27|13578.58|13458.58|13575.1|13455.1|10
1645356520000|2022-02-20 11:28:40|13574.98|13454.98|13574.45|13454.45|13574.98|13454.98|13573.68|13453.68|10
1645356530000|2022-02-20 11:28:50|13574.11|13454.11|13571.5|13451.5|13574.47|13454.47|13571.5|13451.5|10
1645356540000|2022-02-20 11:29:00|13571.1|13451.1|13570.13|13450.13|13571.1|13451.1|13570.13|13450.13|9
1645356550000|2022-02-20 11:29:10|13569.96|13449.96|13570.18|13450.18|13570.62|13450.62|13569.95|13449.95|8
1645356560000|2022-02-20 11:29:20|13570.19|13450.19|13569.4|13449.4|13570.55|13450.55|13569.4|13449.4|9
1645356570000|2022-02-20 11:29:30|13568.92|13448.92|13567.86|13447.86|13569.22|13449.22|13567.62|13447.62|10
1645356580000|2022-02-20 11:29:40|13567.17|13447.17|13567.55|13447.55|13567.75|13447.75|13566.91|13446.91|10
1645356590000|2022-02-20 11:29:50|13567.83|13447.83|13568.92|13448.92|13568.92|13448.92|13567.83|13447.83|10
1645356600000|2022-02-20 11:30:00|13568.45|13448.45|13567.5|13447.5|13568.45|13448.45|13566.5|13446.5|10
1645356610000|2022-02-20 11:30:10|13567.92|13447.92|13570.42|13450.42|13571.22|13451.22|13567.92|13447.92|10
1645356620000|2022-02-20 11:30:20|13570.48|13450.48|13569.88|13449.88|13570.48|13450.48|13569.83|13449.83|9
1645356630000|2022-02-20 11:30:30|13570.23|13450.23|13568.37|13448.37|13570.23|13450.23|13568.25|13448.25|10
1645356640000|2022-02-20 11:30:40|13568.18|13448.18|13567.6|13447.6|13568.23|13448.23|13567.6|13447.6|8
1645356650000|2022-02-20 11:30:50|13568.43|13448.43|13567.83|13447.83|13568.43|13448.43|13567.81|13447.81|8
1645356660000|2022-02-20 11:31:00|13567.71|13447.71|13566.63|13446.63|13567.71|13447.71|13566.43|13446.43|10
1645356670000|2022-02-20 11:31:10|13565.69|13445.69|13564.26|13444.26|13565.69|13445.69|13564.26|13444.26|8
1645356680000|2022-02-20 11:31:20|13564.21|13444.21|13562.64|13442.64|13564.21|13444.21|13562.26|13442.26|9
1645356690000|2022-02-20 11:31:30|13562.71|13442.71|13562.56|13442.56|13562.94|13442.94|13562.5|13442.5|9
1645356700000|2022-02-20 11:31:40|13562.51|13442.51|13562.07|13442.07|13562.63|13442.63|13562.04|13442.04|8
1645356710000|2022-02-20 11:31:50|13562.02|13442.02|13562.49|13442.49|13562.67|13442.67|13561.64|13441.64|8
1645356720000|2022-02-20 11:32:00|13562.68|13442.68|13562.73|13442.73|13563.25|13443.25|13562.48|13442.48|10
1645356730000|2022-02-20 11:32:10|13562.5|13442.5|13560.24|13440.24|13562.5|13442.5|13560.24|13440.24|8
1645356740000|2022-02-20 11:32:20|13560.39|13440.39|13560.13|13440.13|13560.79|13440.79|13560.13|13440.13|10
1645356750000|2022-02-20 11:32:30|13560.06|13440.06|13559.93|13439.93|13560.06|13440.06|13559.52|13439.52|9
1645356760000|2022-02-20 11:32:40|13559.27|13439.27|13559.8|13439.8|13559.82|13439.82|13559.27|13439.27|10
1645356770000|2022-02-20 11:32:50|13559.95|13439.95|13561.5|13441.5|13561.62|13441.62|13559.95|13439.95|9
1645356780000|2022-02-20 11:33:00|13561.52|13441.52|13561.73|13441.73|13561.79|13441.79|13561.51|13441.51|9
1645356790000|2022-02-20 11:33:10|13562.51|13442.51|13562.9|13442.9|13563.76|13443.76|13562.51|13442.51|9
1645356800000|2022-02-20 11:33:20|13562.84|13442.84|13562.99|13442.99|13563.02|13443.02|13562.75|13442.75|10
1645356810000|2022-02-20 11:33:30|13563.11|13443.11|13563.23|13443.23|13563.58|13443.58|13563.04|13443.04|10
1645356820000|2022-02-20 11:33:40|13563.24|13443.24|13564.29|13444.29|13564.29|13444.29|13563.24|13443.24|10
1645356830000|2022-02-20 11:33:50|13564.26|13444.26|13565.12|13445.12|13565.91|13445.91|13564.26|13444.26|10
1645356840000|2022-02-20 11:34:00|13565.08|13445.08|13565.22|13445.22|13565.22|13445.22|13564.5|13444.5|9
1645356850000|2022-02-20 11:34:10|13565.19|13445.19|13568.05|13448.05|13568.05|13448.05|13565.19|13445.19|6
1645356860000|2022-02-20 11:34:20|13568.44|13448.44|13570.38|13450.38|13570.38|13450.38|13568.44|13448.44|9
1645356870000|2022-02-20 11:34:30|13571.03|13451.03|13570.89|13450.89|13572.03|13452.03|13570.89|13450.89|9
1645356880000|2022-02-20 11:34:40|13570.71|13450.71|13570.41|13450.41|13571.16|13451.16|13570.21|13450.21|10
1645356890000|2022-02-20 11:34:50|13570.43|13450.43|13569.27|13449.27|13570.43|13450.43|13569.09|13449.09|10
1645356900000|2022-02-20 11:35:00|13568.96|13448.96|13569.05|13449.05|13569.05|13449.05|13568.09|13448.09|10
1645356910000|2022-02-20 11:35:10|13569.31|13449.31|13571.33|13451.33|13571.45|13451.45|13569.31|13449.31|9
1645356920000|2022-02-20 11:35:20|13571.49|13451.49|13572.82|13452.82|13572.83|13452.83|13571.21|13451.21|10
1645356930000|2022-02-20 11:35:30|13573.16|13453.16|13573.66|13453.66|13573.68|13453.68|13572.18|13452.18|10
1645356940000|2022-02-20 11:35:40|13573.11|13453.11|13575.78|13455.78|13575.89|13455.89|13573.11|13453.11|9
1645356950000|2022-02-20 11:35:50|13575.56|13455.56|13577.7|13457.7|13577.81|13457.81|13575.56|13455.56|9
1645356960000|2022-02-20 11:36:00|13578.37|13458.37|13580.23|13460.23|13580.23|13460.23|13578.37|13458.37|10
1645356970000|2022-02-20 11:36:10|13580.3|13460.3|13583.11|13463.11|13583.11|13463.11|13580.3|13460.3|8
1645356980000|2022-02-20 11:36:20|13583.17|13463.17|13586.28|13466.28|13586.3|13466.3|13583.17|13463.17|9
1645356990000|2022-02-20 11:36:30|13586.69|13466.69|13586.96|13466.96|13587.58|13467.58|13586.69|13466.69|10
1645357000000|2022-02-20 11:36:40|13586.51|13466.51|13587.66|13467.66|13587.66|13467.66|13586.48|13466.48|7
1645357010000|2022-02-20 11:36:50|13589.06|13469.06|13592.54|13472.54|13592.67|13472.67|13589.06|13469.06|10
1645357020000|2022-02-20 11:37:00|13592.55|13472.55|13592.25|13472.25|13592.66|13472.66|13592.25|13472.25|9
1645357030000|2022-02-20 11:37:10|13592.32|13472.32|13591.14|13471.14|13593.07|13473.07|13590.75|13470.75|10
1645357040000|2022-02-20 11:37:20|13590.95|13470.95|13591.64|13471.64|13591.89|13471.89|13590.68|13470.68|10
1645357050000|2022-02-20 11:37:30|13591.72|13471.72|13592.27|13472.27|13592.27|13472.27|13591.64|13471.64|9
1645357060000|2022-02-20 11:37:40|13592.57|13472.57|13593.7|13473.7|13593.78|13473.78|13592.57|13472.57|9
1645357070000|2022-02-20 11:37:50|13593.79|13473.79|13591.7|13471.7|13594.08|13474.08|13591.7|13471.7|9
1645357080000|2022-02-20 11:38:00|13590.95|13470.95|13590.87|13470.87|13590.95|13470.95|13590.09|13470.09|9
1645357090000|2022-02-20 11:38:10|13590.59|13470.59|13590.18|13470.18|13590.59|13470.59|13590.18|13470.18|10
1645357100000|2022-02-20 11:38:20|13590.14|13470.14|13589.89|13469.89|13590.14|13470.14|13589.89|13469.89|9
1645357110000|2022-02-20 11:38:30|13589.91|13469.91|13588.78|13468.78|13589.91|13469.91|13588.78|13468.78|10
1645357120000|2022-02-20 11:38:40|13588.98|13468.98|13589.91|13469.91|13589.91|13469.91|13588.56|13468.56|9
1645357130000|2022-02-20 11:38:50|13589.79|13469.79|13589.97|13469.97|13591.1|13471.1|13589.55|13469.55|9
1645357140000|2022-02-20 11:39:00|13590.06|13470.06|13589.56|13469.56|13590.06|13470.06|13589.53|13469.53|9
1645357150000|2022-02-20 11:39:10|13589.16|13469.16|13586.11|13466.11|13589.16|13469.16|13586.11|13466.11|9
1645357160000|2022-02-20 11:39:20|13585.42|13465.42|13584.02|13464.02|13585.44|13465.44|13583.77|13463.77|9
1645357170000|2022-02-20 11:39:30|13583.96|13463.96|13582.02|13462.02|13583.96|13463.96|13582.02|13462.02|9
1645357180000|2022-02-20 11:39:40|13582.07|13462.07|13583.1|13463.1|13583.46|13463.46|13582.07|13462.07|9
1645357190000|2022-02-20 11:39:50|13583.18|13463.18|13583.32|13463.32|13583.73|13463.73|13583.18|13463.18|10
1645357200000|2022-02-20 11:40:00|13583.38|13463.38|13582.47|13462.47|13583.38|13463.38|13582.17|13462.17|9
1645357210000|2022-02-20 11:40:10|13582.59|13462.59|13582.94|13462.94|13582.97|13462.97|13582.59|13462.59|7
1645357220000|2022-02-20 11:40:20|13582.97|13462.97|13584.35|13464.35|13584.56|13464.56|13582.95|13462.95|10
1645357230000|2022-02-20 11:40:30|13584.44|13464.44|13586.78|13466.78|13586.78|13466.78|13584.44|13464.44|9
1645357240000|2022-02-20 11:40:40|13586.75|13466.75|13587.4|13467.4|13587.4|13467.4|13586.57|13466.57|7
1645357250000|2022-02-20 11:40:50|13587.35|13467.35|13586.98|13466.98|13587.75|13467.75|13586.75|13466.75|9
1645357260000|2022-02-20 11:41:00|13587.54|13467.54|13588.26|13468.26|13588.26|13468.26|13587.54|13467.54|10
1645357270000|2022-02-20 11:41:10|13588.23|13468.23|13588.39|13468.39|13588.46|13468.46|13587.99|13467.99|9
1645357280000|2022-02-20 11:41:20|13588.32|13468.32|13587.96|13467.96|13588.32|13468.32|13587.63|13467.63|6
1645357290000|2022-02-20 11:41:30|13587.99|13467.99|13588.25|13468.25|13588.28|13468.28|13587.99|13467.99|6
1645357300000|2022-02-20 11:41:40|13588.35|13468.35|13587.94|13467.94|13588.36|13468.36|13587.94|13467.94|9
1645357310000|2022-02-20 11:41:50|13587.7|13467.7|13588.19|13468.19|13588.19|13468.19|13587.35|13467.35|9
1645357320000|2022-02-20 11:42:00|13588.88|13468.88|13589.75|13469.75|13589.75|13469.75|13588.88|13468.88|9
1645357330000|2022-02-20 11:42:10|13589.9|13469.9|13590.41|13470.41|13590.48|13470.48|13589.9|13469.9|8
1645357340000|2022-02-20 11:42:20|13590.5|13470.5|13592.09|13472.09|13592.09|13472.09|13590.45|13470.45|9
1645357350000|2022-02-20 11:42:30|13592.39|13472.39|13592.86|13472.86|13592.92|13472.92|13592.39|13472.39|10
1645357360000|2022-02-20 11:42:40|13592.95|13472.95|13591.69|13471.69|13592.95|13472.95|13591.69|13471.69|8
1645357370000|2022-02-20 11:42:50|13591.7|13471.7|13591.65|13471.65|13592.02|13472.02|13591.48|13471.48|10
1645357380000|2022-02-20 11:43:00|13591.55|13471.55|13591.15|13471.15|13591.55|13471.55|13591.15|13471.15|8
1645357390000|2022-02-20 11:43:10|13591.16|13471.16|13591.6|13471.6|13591.75|13471.75|13591.07|13471.07|9
1645357400000|2022-02-20 11:43:20|13591.62|13471.62|13592.48|13472.48|13592.48|13472.48|13591.62|13471.62|10
1645357410000|2022-02-20 11:43:30|13592.44|13472.44|13592.71|13472.71|13592.74|13472.74|13592.44|13472.44|5
1645357420000|2022-02-20 11:43:40|13592.63|13472.63|13595.24|13475.24|13595.24|13475.24|13592.63|13472.63|9
1645357430000|2022-02-20 11:43:50|13595.02|13475.02|13596.55|13476.55|13596.55|13476.55|13595.02|13475.02|10
1645357440000|2022-02-20 11:44:00|13596.82|13476.82|13599.31|13479.31|13599.31|13479.31|13596.82|13476.82|10
1645357450000|2022-02-20 11:44:10|13599.44|13479.44|13599.85|13479.85|13600.27|13480.27|13599.44|13479.44|8
1645357460000|2022-02-20 11:44:20|13599.97|13479.97|13600.31|13480.31|13600.79|13480.79|13599.97|13479.97|10
1645357470000|2022-02-20 11:44:30|13600.13|13480.13|13599.51|13479.51|13600.4|13480.4|13599.51|13479.51|9
1645357480000|2022-02-20 11:44:40|13599.65|13479.65|13599.4|13479.4|13599.81|13479.81|13599.4|13479.4|10
1645357490000|2022-02-20 11:44:50|13599.45|13479.45|13599.28|13479.28|13599.54|13479.54|13599.13|13479.13|8
1645357500000|2022-02-20 11:45:00|13599.29|13479.29|13599.89|13479.89|13600.06|13480.06|13599.2|13479.2|10
1645357510000|2022-02-20 11:45:10|13600.19|13480.19|13600.74|13480.74|13600.74|13480.74|13600.05|13480.05|10
1645357520000|2022-02-20 11:45:20|13600.3|13480.3|13600.94|13480.94|13600.96|13480.96|13600.3|13480.3|10
1645357530000|2022-02-20 11:45:30|13600.85|13480.85|13601.27|13481.27|13601.27|13481.27|13600.84|13480.84|9
1645357540000|2022-02-20 11:45:40|13601.32|13481.32|13601.14|13481.14|13601.63|13481.63|13601.14|13481.14|9
1645357550000|2022-02-20 11:45:50|13601.06|13481.06|13600.37|13480.37|13601.06|13481.06|13599.93|13479.93|9
1645357560000|2022-02-20 11:46:00|13600.42|13480.42|13601.35|13481.35|13601.35|13481.35|13599.88|13479.88|10
1645357570000|2022-02-20 11:46:10|13601.45|13481.45|13603.85|13483.85|13603.85|13483.85|13601.45|13481.45|9
1645357580000|2022-02-20 11:46:20|13604.94|13484.94|13607.08|13487.08|13607.31|13487.31|13604.94|13484.94|10
1645357590000|2022-02-20 11:46:30|13606.94|13486.94|13608.59|13488.59|13608.59|13488.59|13606.94|13486.94|10
1645357600000|2022-02-20 11:46:40|13608.54|13488.54|13608.88|13488.88|13608.93|13488.93|13608.54|13488.54|7
1645357610000|2022-02-20 11:46:50|13608.84|13488.84|13611.07|13491.07|13611.16|13491.16|13608.84|13488.84|9
1645357620000|2022-02-20 11:47:00|13610.9|13490.9|13610.99|13490.99|13611.12|13491.12|13610.87|13490.87|9
1645357630000|2022-02-20 11:47:10|13611.26|13491.26|13612.82|13492.82|13612.83|13492.83|13611.26|13491.26|8
1645357640000|2022-02-20 11:47:20|13613.12|13493.12|13614.7|13494.7|13614.7|13494.7|13612.91|13492.91|7
1645357650000|2022-02-20 11:47:30|13615.12|13495.12|13616.57|13496.57|13616.57|13496.57|13615.12|13495.12|9
1645357660000|2022-02-20 11:47:40|13616.55|13496.55|13616.97|13496.97|13617.16|13497.16|13616.55|13496.55|10
1645357670000|2022-02-20 11:47:50|13617.05|13497.05|13617.2|13497.2|13617.39|13497.39|13616.77|13496.77|10
1645357680000|2022-02-20 11:48:00|13616.91|13496.91|13625.47|13505.47|13625.47|13505.47|13616.91|13496.91|10
1645357690000|2022-02-20 11:48:10|13626.27|13506.27|13629.71|13509.71|13629.71|13509.71|13625.52|13505.52|10
1645357700000|2022-02-20 11:48:20|13629.57|13509.57|13631.07|13511.07|13631.79|13511.79|13629.57|13509.57|10
1645357710000|2022-02-20 11:48:30|13631.47|13511.47|13634.11|13514.11|13634.11|13514.11|13631.47|13511.47|10
1645357720000|2022-02-20 11:48:40|13634.72|13514.72|13635.64|13515.64|13635.69|13515.69|13634.72|13514.72|10
1645357730000|2022-02-20 11:48:50|13635.55|13515.55|13636.07|13516.07|13636.07|13516.07|13635.27|13515.27|10
1645357740000|2022-02-20 11:49:00|13636.12|13516.12|13637.02|13517.02|13637.02|13517.02|13636.06|13516.06|10
1645357750000|2022-02-20 11:49:10|13636.86|13516.86|13641.12|13521.12|13641.12|13521.12|13636.86|13516.86|10
1645357760000|2022-02-20 11:49:20|13641.96|13521.96|13646.17|13526.17|13646.6|13526.6|13641.96|13521.96|10
1645357770000|2022-02-20 11:49:30|13646.27|13526.27|13647.65|13527.65|13647.65|13527.65|13646.24|13526.24|7
1645357780000|2022-02-20 11:49:40|13647.76|13527.76|13647.42|13527.42|13647.76|13527.76|13646.71|13526.71|9
1645357790000|2022-02-20 11:49:50|13647.6|13527.6|13646.22|13526.22|13647.6|13527.6|13646.22|13526.22|10
1645357800000|2022-02-20 11:50:00|13646.55|13526.55|13646.69|13526.69|13648.19|13528.19|13646.33|13526.33|10
1645357810000|2022-02-20 11:50:10|13646.45|13526.45|13643.8|13523.8|13646.75|13526.75|13643.51|13523.51|10
1645357820000|2022-02-20 11:50:20|13643.5|13523.5|13643.6|13523.6|13643.78|13523.78|13642.37|13522.37|10
1645357830000|2022-02-20 11:50:30|13643.8|13523.8|13643.64|13523.64|13643.84|13523.84|13643.1|13523.1|8
1645357840000|2022-02-20 11:50:40|13643.88|13523.88|13643.61|13523.61|13644.51|13524.51|13643.49|13523.49|10
1645357850000|2022-02-20 11:50:50|13643.55|13523.55|13644.44|13524.44|13644.81|13524.81|13643.4|13523.4|10
1645357860000|2022-02-20 11:51:00|13644.67|13524.67|13646.29|13526.29|13646.89|13526.89|13644.67|13524.67|10
1645357870000|2022-02-20 11:51:10|13646.26|13526.26|13646.98|13526.98|13647.08|13527.08|13646.26|13526.26|10
1645357880000|2022-02-20 11:51:20|13647.03|13527.03|13646.16|13526.16|13647.49|13527.49|13646.16|13526.16|10
1645357890000|2022-02-20 11:51:30|13646.14|13526.14|13646.01|13526.01|13646.38|13526.38|13646.01|13526.01|9
1645357900000|2022-02-20 11:51:40|13645.94|13525.94|13646.76|13526.76|13646.8|13526.8|13645.78|13525.78|9
1645357910000|2022-02-20 11:51:50|13646.75|13526.75|13647.64|13527.64|13647.64|13527.64|13646.75|13526.75|9
1645357920000|2022-02-20 11:52:00|13647.65|13527.65|13647.68|13527.68|13647.91|13527.91|13647.57|13527.57|10
1645357930000|2022-02-20 11:52:10|13647.57|13527.57|13646.98|13526.98|13647.79|13527.79|13646.95|13526.95|9
1645357940000|2022-02-20 11:52:20|13646.9|13526.9|13648.24|13528.24|13648.38|13528.38|13646.9|13526.9|9
1645357950000|2022-02-20 11:52:30|13648.01|13528.01|13646.39|13526.39|13648.97|13528.97|13646.39|13526.39|9
1645357960000|2022-02-20 11:52:40|13645.92|13525.92|13642.64|13522.64|13645.92|13525.92|13642.64|13522.64|10
1645357970000|2022-02-20 11:52:50|13642.49|13522.49|13640.8|13520.8|13642.49|13522.49|13640.8|13520.8|9
1645357980000|2022-02-20 11:53:00|13640.72|13520.72|13639.88|13519.88|13640.72|13520.72|13639.88|13519.88|8
1645357990000|2022-02-20 11:53:10|13639.55|13519.55|13640.3|13520.3|13640.79|13520.79|13639.5|13519.5|10
1645358000000|2022-02-20 11:53:20|13640.5|13520.5|13640.06|13520.06|13640.5|13520.5|13639.79|13519.79|10
1645358010000|2022-02-20 11:53:30|13639.89|13519.89|13637.19|13517.19|13639.89|13519.89|13636.57|13516.57|10
1645358020000|2022-02-20 11:53:40|13637.36|13517.36|13637.85|13517.85|13638.17|13518.17|13636.83|13516.83|10
1645358030000|2022-02-20 11:53:50|13637.63|13517.63|13638.66|13518.66|13638.94|13518.94|13637.63|13517.63|9
1645358040000|2022-02-20 11:54:00|13639.3|13519.3|13639.01|13519.01|13639.41|13519.41|13639.01|13519.01|6
1645358050000|2022-02-20 11:54:10|13638.9|13518.9|13641.86|13521.86|13641.86|13521.86|13638.88|13518.88|10
1645358060000|2022-02-20 11:54:20|13642.36|13522.36|13642.97|13522.97|13643.15|13523.15|13642.36|13522.36|9
1645358070000|2022-02-20 11:54:30|13642.79|13522.79|13642.18|13522.18|13642.79|13522.79|13642|13522|10
1645358080000|2022-02-20 11:54:40|13641.99|13521.99|13641.99|13521.99|13642.17|13522.17|13641.75|13521.75|9
1645358090000|2022-02-20 11:54:50|13642.31|13522.31|13642.21|13522.21|13642.31|13522.31|13641.14|13521.14|9
1645358100000|2022-02-20 11:55:00|13642.47|13522.47|13642.74|13522.74|13642.74|13522.74|13642.19|13522.19|9
1645358110000|2022-02-20 11:55:10|13643.13|13523.13|13643.61|13523.61|13644.36|13524.36|13643.13|13523.13|10
1645358120000|2022-02-20 11:55:20|13643.3|13523.3|13643.21|13523.21|13643.3|13523.3|13642.82|13522.82|8
1645358130000|2022-02-20 11:55:30|13642.94|13522.94|13642.67|13522.67|13643.38|13523.38|13642.67|13522.67|9
1645358140000|2022-02-20 11:55:40|13642.74|13522.74|13641.65|13521.65|13642.74|13522.74|13641.47|13521.47|10
1645358150000|2022-02-20 11:55:50|13641.57|13521.57|13640.56|13520.56|13641.57|13521.57|13640.56|13520.56|10
1645358160000|2022-02-20 11:56:00|13640.45|13520.45|13639.91|13519.91|13640.73|13520.73|13639.91|13519.91|10
1645358170000|2022-02-20 11:56:10|13640.1|13520.1|13640.51|13520.51|13640.51|13520.51|13639.8|13519.8|9
1645358180000|2022-02-20 11:56:20|13640.39|13520.39|13641.19|13521.19|13641.36|13521.36|13640.39|13520.39|9
1645358190000|2022-02-20 11:56:30|13641.14|13521.14|13641.12|13521.12|13641.25|13521.25|13640.87|13520.87|8
1645358200000|2022-02-20 11:56:40|13641.34|13521.34|13639.31|13519.31|13641.34|13521.34|13639.07|13519.07|9
1645358210000|2022-02-20 11:56:50|13638.87|13518.87|13635.08|13515.08|13638.87|13518.87|13635.08|13515.08|10
1645358220000|2022-02-20 11:57:00|13634.32|13514.32|13642.25|13522.25|13642.25|13522.25|13634.32|13514.32|10
1645358230000|2022-02-20 11:57:10|13641.91|13521.91|13641.2|13521.2|13642.16|13522.16|13641.2|13521.2|10
1645358240000|2022-02-20 11:57:20|13640.81|13520.81|13643.57|13523.57|13643.57|13523.57|13640.67|13520.67|10
1645358250000|2022-02-20 11:57:30|13643.71|13523.71|13648.56|13528.56|13648.56|13528.56|13643.71|13523.71|10
1645358260000|2022-02-20 11:57:40|13649.41|13529.41|13650.92|13530.92|13651.04|13531.04|13649.33|13529.33|10
1645358270000|2022-02-20 11:57:50|13650.8|13530.8|13651.79|13531.79|13652.07|13532.07|13650.8|13530.8|9
1645358280000|2022-02-20 11:58:00|13651.51|13531.51|13649.69|13529.69|13651.51|13531.51|13649.19|13529.19|10
1645358290000|2022-02-20 11:58:10|13649.61|13529.61|13651.01|13531.01|13651.01|13531.01|13649.43|13529.43|10
1645358300000|2022-02-20 11:58:20|13650.91|13530.91|13652.21|13532.21|13652.21|13532.21|13650.88|13530.88|9
1645358310000|2022-02-20 11:58:30|13652.25|13532.25|13652.58|13532.58|13652.58|13532.58|13652.09|13532.09|8
1645358320000|2022-02-20 11:58:40|13652.35|13532.35|13652.52|13532.52|13652.52|13532.52|13652.28|13532.28|10
1645358330000|2022-02-20 11:58:50|13652.67|13532.67|13654.75|13534.75|13654.75|13534.75|13652.67|13532.67|8
1645358340000|2022-02-20 11:59:00|13654.81|13534.81|13654.5|13534.5|13654.89|13534.89|13654.5|13534.5|7
1645358350000|2022-02-20 11:59:10|13654.2|13534.2|13653.56|13533.56|13654.2|13534.2|13653.56|13533.56|10
1645358360000|2022-02-20 11:59:20|13653.58|13533.58|13652.85|13532.85|13653.7|13533.7|13652.79|13532.79|8
1645358370000|2022-02-20 11:59:30|13652.68|13532.68|13650.82|13530.82|13652.73|13532.73|13650.82|13530.82|10
1645358380000|2022-02-20 11:59:40|13650.84|13530.84|13650.41|13530.41|13650.86|13530.86|13650.41|13530.41|10
1645358390000|2022-02-20 11:59:50|13650.44|13530.44|13650.39|13530.39|13650.47|13530.47|13650.1|13530.1|6
1645358400000|2022-02-20 12:00:00|13650.49|13530.49|13655.85|13535.85|13655.85|13535.85|13650.49|13530.49|10
1645358410000|2022-02-20 12:00:10|13656.33|13536.33|13657.58|13537.58|13657.92|13537.92|13656.28|13536.28|10
1645358420000|2022-02-20 12:00:20|13656.9|13536.9|13656.23|13536.23|13656.9|13536.9|13655.48|13535.48|10
1645358430000|2022-02-20 12:00:30|13655.83|13535.83|13656.91|13536.91|13657.24|13537.24|13654.63|13534.63|9
1645358440000|2022-02-20 12:00:40|13656.43|13536.43|13655.27|13535.27|13656.43|13536.43|13655.27|13535.27|10
1645358450000|2022-02-20 12:00:50|13655.34|13535.34|13655.44|13535.44|13655.57|13535.57|13655.04|13535.04|10
1645358460000|2022-02-20 12:01:00|13655.32|13535.32|13651.22|13531.22|13655.32|13535.32|13651.22|13531.22|10
1645358470000|2022-02-20 12:01:10|13650.89|13530.89|13651.72|13531.72|13651.85|13531.85|13650.52|13530.52|10
1645358480000|2022-02-20 12:01:20|13651.53|13531.53|13650.02|13530.02|13651.68|13531.68|13650.02|13530.02|10
1645358490000|2022-02-20 12:01:30|13649.88|13529.88|13649|13529|13649.88|13529.88|13649|13529|10
1645358500000|2022-02-20 12:01:40|13649.85|13529.85|13649.61|13529.61|13650.37|13530.37|13649.6|13529.6|10
1645358510000|2022-02-20 12:01:50|13649.4|13529.4|13648.48|13528.48|13649.43|13529.43|13648.48|13528.48|10
1645358520000|2022-02-20 12:02:00|13648.4|13528.4|13647.16|13527.16|13648.4|13528.4|13647.09|13527.09|10
1645358530000|2022-02-20 12:02:10|13646.99|13526.99|13644.5|13524.5|13646.99|13526.99|13644.5|13524.5|9
1645358540000|2022-02-20 12:02:20|13644.55|13524.55|13643.18|13523.18|13644.62|13524.62|13643.18|13523.18|10
1645358550000|2022-02-20 12:02:30|13642.64|13522.64|13641.52|13521.52|13642.72|13522.72|13641.52|13521.52|9
1645358560000|2022-02-20 12:02:40|13641.45|13521.45|13640.96|13520.96|13641.57|13521.57|13640.96|13520.96|9
1645358570000|2022-02-20 12:02:50|13640.89|13520.89|13639.83|13519.83|13640.89|13520.89|13639.12|13519.12|8
1645358580000|2022-02-20 12:03:00|13638.74|13518.74|13639.35|13519.35|13639.43|13519.43|13638.54|13518.54|8
1645358590000|2022-02-20 12:03:10|13639.44|13519.44|13638.77|13518.77|13639.66|13519.66|13638.77|13518.77|10
1645358600000|2022-02-20 12:03:20|13638.69|13518.69|13640.55|13520.55|13640.66|13520.66|13638.69|13518.69|10
1645358610000|2022-02-20 12:03:30|13640.28|13520.28|13640.63|13520.63|13640.99|13520.99|13640.24|13520.24|9
1645358620000|2022-02-20 12:03:40|13640.69|13520.69|13642.02|13522.02|13642.02|13522.02|13640.59|13520.59|10
1645358630000|2022-02-20 12:03:50|13642.03|13522.03|13641.7|13521.7|13642.28|13522.28|13641.47|13521.47|8
1645358640000|2022-02-20 12:04:00|13641.67|13521.67|13642.08|13522.08|13642.24|13522.24|13641.55|13521.55|10
1645358650000|2022-02-20 12:04:10|13641.12|13521.12|13642.52|13522.52|13642.52|13522.52|13640.96|13520.96|10
1645358660000|2022-02-20 12:04:20|13642.46|13522.46|13642.43|13522.43|13642.67|13522.67|13641.6|13521.6|10
1645358670000|2022-02-20 12:04:30|13642.93|13522.93|13642.67|13522.67|13643.13|13523.13|13642.46|13522.46|9
1645358680000|2022-02-20 12:04:40|13642.73|13522.73|13643.12|13523.12|13643.22|13523.22|13642.66|13522.66|10
1645358690000|2022-02-20 12:04:50|13642.87|13522.87|13642.65|13522.65|13643.85|13523.85|13642.65|13522.65|8
1645358700000|2022-02-20 12:05:00|13642.82|13522.82|13641.61|13521.61|13643.06|13523.06|13641.61|13521.61|10
1645358710000|2022-02-20 12:05:10|13641.1|13521.1|13640.46|13520.46|13641.87|13521.87|13640.32|13520.32|10
1645358720000|2022-02-20 12:05:20|13640.24|13520.24|13640.02|13520.02|13640.35|13520.35|13639.67|13519.67|10
1645358730000|2022-02-20 12:05:30|13639.95|13519.95|13640.05|13520.05|13640.05|13520.05|13639.56|13519.56|9
1645358740000|2022-02-20 12:05:40|13640.22|13520.22|13640.45|13520.45|13640.55|13520.55|13640|13520|9
1645358750000|2022-02-20 12:05:50|13640.37|13520.37|13639.15|13519.15|13640.37|13520.37|13639.15|13519.15|10
1645358760000|2022-02-20 12:06:00|13639.17|13519.17|13638.54|13518.54|13639.17|13519.17|13638.37|13518.37|10
1645358770000|2022-02-20 12:06:10|13638.57|13518.57|13638.33|13518.33|13638.68|13518.68|13638.33|13518.33|8
1645358780000|2022-02-20 12:06:20|13638.27|13518.27|13638.59|13518.59|13638.66|13518.66|13638.11|13518.11|10
1645358790000|2022-02-20 12:06:30|13638.65|13518.65|13639.95|13519.95|13639.95|13519.95|13638.62|13518.62|9
1645358800000|2022-02-20 12:06:40|13639.98|13519.98|13640.19|13520.19|13640.32|13520.32|13639.98|13519.98|10
1645358810000|2022-02-20 12:06:50|13640.29|13520.29|13640.4|13520.4|13640.47|13520.47|13640.13|13520.13|10
1645358820000|2022-02-20 12:07:00|13638.55|13518.55|13634.96|13514.96|13638.55|13518.55|13634.96|13514.96|10
1645358830000|2022-02-20 12:07:10|13634.69|13514.69|13632.59|13512.59|13634.88|13514.88|13632.57|13512.57|10
1645358840000|2022-02-20 12:07:20|13631.85|13511.85|13632.17|13512.17|13632.32|13512.32|13630.58|13510.58|9
1645358850000|2022-02-20 12:07:30|13632.14|13512.14|13633|13513|13633.03|13513.03|13632.14|13512.14|9
1645358860000|2022-02-20 12:07:40|13633.03|13513.03|13632.64|13512.64|13633.03|13513.03|13632.27|13512.27|9
1645358870000|2022-02-20 12:07:50|13632.47|13512.47|13632.3|13512.3|13633.21|13513.21|13631.98|13511.98|10
1645358880000|2022-02-20 12:08:00|13632.56|13512.56|13631.63|13511.63|13632.56|13512.56|13631.63|13511.63|7
1645358890000|2022-02-20 12:08:10|13631.62|13511.62|13630.35|13510.35|13631.66|13511.66|13630.23|13510.23|10
1645358900000|2022-02-20 12:08:20|13629.98|13509.98|13630.45|13510.45|13630.46|13510.46|13629.95|13509.95|8
1645358910000|2022-02-20 12:08:30|13630.04|13510.04|13630.48|13510.48|13630.73|13510.73|13629.95|13509.95|9
1645358920000|2022-02-20 12:08:40|13630.36|13510.36|13630.9|13510.9|13630.94|13510.94|13630.36|13510.36|9
1645358930000|2022-02-20 12:08:50|13631.04|13511.04|13630.72|13510.72|13631.14|13511.14|13630.72|13510.72|10
1645358940000|2022-02-20 12:09:00|13630.73|13510.73|13630.97|13510.97|13631.03|13511.03|13630.68|13510.68|10
1645358950000|2022-02-20 12:09:10|13630.95|13510.95|13630.44|13510.44|13631.84|13511.84|13630.25|13510.25|10
1645358960000|2022-02-20 12:09:20|13630.48|13510.48|13629.45|13509.45|13630.6|13510.6|13629.26|13509.26|9
1645358970000|2022-02-20 12:09:30|13629.39|13509.39|13628.14|13508.14|13629.39|13509.39|13628.14|13508.14|9
1645358980000|2022-02-20 12:09:40|13628.02|13508.02|13626.78|13506.78|13628.02|13508.02|13626.23|13506.23|10
1645358990000|2022-02-20 12:09:50|13626.55|13506.55|13623.5|13503.5|13626.55|13506.55|13623.4|13503.4|10
1645359000000|2022-02-20 12:10:00|13623.06|13503.06|13623.36|13503.36|13623.72|13503.72|13623.06|13503.06|10
1645359010000|2022-02-20 12:10:10|13623.27|13503.27|13622.24|13502.24|13623.27|13503.27|13622.24|13502.24|7
1645359020000|2022-02-20 12:10:20|13622.16|13502.16|13621.84|13501.84|13622.16|13502.16|13621.53|13501.53|9
1645359030000|2022-02-20 12:10:30|13621.86|13501.86|13622.36|13502.36|13622.67|13502.67|13621.86|13501.86|10
1645359040000|2022-02-20 12:10:40|13622.28|13502.28|13622.88|13502.88|13622.88|13502.88|13621.91|13501.91|10
1645359050000|2022-02-20 12:10:50|13622.96|13502.96|13621.8|13501.8|13623.5|13503.5|13621.55|13501.55|9
1645359060000|2022-02-20 12:11:00|13622.38|13502.38|13622.66|13502.66|13622.66|13502.66|13622.22|13502.22|10
1645359070000|2022-02-20 12:11:10|13622.84|13502.84|13622.07|13502.07|13623.42|13503.42|13621.58|13501.58|10
1645359080000|2022-02-20 12:11:20|13621.87|13501.87|13624.15|13504.15|13624.15|13504.15|13621.87|13501.87|10
1645359090000|2022-02-20 12:11:30|13624.34|13504.34|13624.44|13504.44|13624.44|13504.44|13624.13|13504.13|10
1645359100000|2022-02-20 12:11:40|13624.49|13504.49|13624.42|13504.42|13624.62|13504.62|13624.2|13504.2|9
1645359110000|2022-02-20 12:11:50|13624.61|13504.61|13625.16|13505.16|13625.16|13505.16|13624.52|13504.52|9
1645359120000|2022-02-20 12:12:00|13625.39|13505.39|13628.46|13508.46|13628.46|13508.46|13625.39|13505.39|9
1645359130000|2022-02-20 12:12:10|13628.48|13508.48|13632.75|13512.75|13632.75|13512.75|13628.48|13508.48|10
1645359140000|2022-02-20 12:12:20|13633.67|13513.67|13639.07|13519.07|13639.07|13519.07|13633.67|13513.67|10
1645359150000|2022-02-20 12:12:30|13639.05|13519.05|13641.94|13521.94|13641.94|13521.94|13639.05|13519.05|10
1645359160000|2022-02-20 12:12:40|13641.95|13521.95|13647.46|13527.46|13647.46|13527.46|13641.95|13521.95|10
1645359170000|2022-02-20 12:12:50|13647.51|13527.51|13657.1|13537.1|13657.1|13537.1|13647.51|13527.51|10
1645359180000|2022-02-20 12:13:00|13658.24|13538.24|13674.03|13554.03|13674.03|13554.03|13658.24|13538.24|10
1645359190000|2022-02-20 12:13:10|13674.27|13554.27|13680.98|13560.98|13680.98|13560.98|13674.27|13554.27|10
1645359200000|2022-02-20 12:13:20|13681.53|13561.53|13684.98|13564.98|13685.1|13565.1|13681.27|13561.27|10
1645359210000|2022-02-20 12:13:30|13684.39|13564.39|13685.41|13565.41|13685.86|13565.86|13684.39|13564.39|10
1645359220000|2022-02-20 12:13:40|13686.09|13566.09|13686.91|13566.91|13687.33|13567.33|13686.01|13566.01|9
1645359230000|2022-02-20 12:13:50|13686.25|13566.25|13682.96|13562.96|13686.28|13566.28|13682.7|13562.7|10
1645359240000|2022-02-20 12:14:00|13683.2|13563.2|13681.3|13561.3|13683.2|13563.2|13681.3|13561.3|9
1645359250000|2022-02-20 12:14:10|13681.23|13561.23|13678.12|13558.12|13681.23|13561.23|13677.86|13557.86|9
1645359260000|2022-02-20 12:14:20|13678.41|13558.41|13679.59|13559.59|13679.59|13559.59|13677.85|13557.85|9
1645359270000|2022-02-20 12:14:30|13679.46|13559.46|13678.26|13558.26|13680.96|13560.96|13678.26|13558.26|9
1645359280000|2022-02-20 12:14:40|13677.58|13557.58|13676.8|13556.8|13677.58|13557.58|13675.98|13555.98|10
1645359290000|2022-02-20 12:14:50|13676.32|13556.32|13676.33|13556.33|13676.5|13556.5|13675.58|13555.58|9
1645359300000|2022-02-20 12:15:00|13676.32|13556.32|13673.72|13553.72|13676.32|13556.32|13673.72|13553.72|9
1645359310000|2022-02-20 12:15:10|13673.82|13553.82|13672.82|13552.82|13674.62|13554.62|13672.66|13552.66|10
1645359320000|2022-02-20 12:15:20|13673.19|13553.19|13673.28|13553.28|13673.28|13553.28|13672.35|13552.35|10
1645359330000|2022-02-20 12:15:30|13674.36|13554.36|13676.04|13556.04|13676.04|13556.04|13674.36|13554.36|10
1645359340000|2022-02-20 12:15:40|13676.36|13556.36|13683.21|13563.21|13683.21|13563.21|13676.36|13556.36|10
1645359350000|2022-02-20 12:15:50|13682.88|13562.88|13685.27|13565.27|13685.55|13565.55|13682.88|13562.88|10
1645359360000|2022-02-20 12:16:00|13685.69|13565.69|13687.23|13567.23|13687.23|13567.23|13685.48|13565.48|10
1645359370000|2022-02-20 12:16:10|13687.4|13567.4|13692.76|13572.76|13692.76|13572.76|13687.4|13567.4|10
1645359380000|2022-02-20 12:16:20|13692.92|13572.92|13691.33|13571.33|13692.92|13572.92|13691.33|13571.33|10
1645359390000|2022-02-20 12:16:30|13690.69|13570.69|13692|13572|13692|13572|13690.69|13570.69|9
1645359400000|2022-02-20 12:16:40|13691.76|13571.76|13692.86|13572.86|13692.86|13572.86|13691.67|13571.67|9
1645359410000|2022-02-20 12:16:50|13692.78|13572.78|13691.37|13571.37|13692.81|13572.81|13691.37|13571.37|10
1645359420000|2022-02-20 12:17:00|13691.26|13571.26|13692.77|13572.77|13692.77|13572.77|13690.36|13570.36|9
1645359430000|2022-02-20 12:17:10|13692.57|13572.57|13692.73|13572.73|13692.99|13572.99|13692.57|13572.57|8
1645359440000|2022-02-20 12:17:20|13693.14|13573.14|13692.87|13572.87|13693.79|13573.79|13692.36|13572.36|9
1645359450000|2022-02-20 12:17:30|13693.21|13573.21|13693.2|13573.2|13693.63|13573.63|13692.96|13572.96|10
1645359460000|2022-02-20 12:17:40|13693.37|13573.37|13695.15|13575.15|13695.26|13575.26|13693.26|13573.26|10
1645359470000|2022-02-20 12:17:50|13694.67|13574.67|13696.18|13576.18|13696.18|13576.18|13694.58|13574.58|10
1645359480000|2022-02-20 12:18:00|13696.13|13576.13|13700.07|13580.07|13700.07|13580.07|13696.13|13576.13|10
1645359490000|2022-02-20 12:18:10|13699.96|13579.96|13702.74|13582.74|13702.74|13582.74|13699.96|13579.96|10
1645359500000|2022-02-20 12:18:20|13703.29|13583.29|13709.17|13589.17|13709.17|13589.17|13703.29|13583.29|10
1645359510000|2022-02-20 12:18:30|13709.2|13589.2|13709.5|13589.5|13709.85|13589.85|13709.11|13589.11|10
1645359520000|2022-02-20 12:18:40|13709.62|13589.62|13709.91|13589.91|13710.6|13590.6|13709.62|13589.62|9
1645359530000|2022-02-20 12:18:50|13710.04|13590.04|13711.19|13591.19|13711.19|13591.19|13710.04|13590.04|9
1645359540000|2022-02-20 12:19:00|13711.18|13591.18|13712.6|13592.6|13712.61|13592.61|13711.18|13591.18|10
1645359550000|2022-02-20 12:19:10|13713.56|13593.56|13718.59|13598.59|13718.88|13598.88|13713.28|13593.28|10
1645359560000|2022-02-20 12:19:20|13718.95|13598.95|13725.85|13605.85|13725.85|13605.85|13718.94|13598.94|10
1645359570000|2022-02-20 12:19:30|13725.94|13605.94|13731.05|13611.05|13731.05|13611.05|13725.94|13605.94|10
1645359580000|2022-02-20 12:19:40|13730.97|13610.97|13729.03|13609.03|13730.97|13610.97|13728.81|13608.81|10
1645359590000|2022-02-20 12:19:50|13729.36|13609.36|13732.29|13612.29|13732.29|13612.29|13729.36|13609.36|10
1645359600000|2022-02-20 12:20:00|13731.8|13611.8|13736.47|13616.47|13736.47|13616.47|13731.69|13611.69|10
1645359610000|2022-02-20 12:20:10|13738.06|13618.06|13745.78|13625.78|13746.09|13626.09|13738.06|13618.06|10
1645359620000|2022-02-20 12:20:20|13745.62|13625.62|13752|13632|13752|13632|13745.62|13625.62|10
1645359630000|2022-02-20 12:20:30|13751.8|13631.8|13749.5|13629.5|13752.78|13632.78|13749.5|13629.5|10
1645359640000|2022-02-20 12:20:40|13748.62|13628.62|13748.37|13628.37|13748.7|13628.7|13746.99|13626.99|10
1645359650000|2022-02-20 12:20:50|13748.75|13628.75|13745.52|13625.52|13748.75|13628.75|13745.52|13625.52|10
1645359660000|2022-02-20 12:21:00|13745.24|13625.24|13740.35|13620.35|13745.24|13625.24|13740.35|13620.35|10
1645359670000|2022-02-20 12:21:10|13740.53|13620.53|13738.96|13618.96|13740.95|13620.95|13738.23|13618.23|10
1645359680000|2022-02-20 12:21:20|13739.11|13619.11|13729.92|13609.92|13739.11|13619.11|13729.92|13609.92|10
1645359690000|2022-02-20 12:21:30|13729.38|13609.38|13730.55|13610.55|13730.55|13610.55|13727.83|13607.83|10
1645359700000|2022-02-20 12:21:40|13730.18|13610.18|13726.99|13606.99|13730.18|13610.18|13726.99|13606.99|10
1645359710000|2022-02-20 12:21:50|13727.12|13607.12|13728.72|13608.72|13728.72|13608.72|13726.66|13606.66|9
1645359720000|2022-02-20 12:22:00|13728.51|13608.51|13729.62|13609.62|13729.62|13609.62|13728.48|13608.48|9
1645359730000|2022-02-20 12:22:10|13729.61|13609.61|13731.69|13611.69|13731.83|13611.83|13729.6|13609.6|10
1645359740000|2022-02-20 12:22:20|13731.42|13611.42|13734.61|13614.61|13734.61|13614.61|13731.42|13611.42|10
1645359750000|2022-02-20 12:22:30|13734.56|13614.56|13733.54|13613.54|13734.98|13614.98|13733.49|13613.49|10
1645359760000|2022-02-20 12:22:40|13733.57|13613.57|13734.48|13614.48|13734.55|13614.55|13733.52|13613.52|10
1645359770000|2022-02-20 12:22:50|13734.43|13614.43|13733.69|13613.69|13734.59|13614.59|13733.69|13613.69|10
1645359780000|2022-02-20 12:23:00|13733.8|13613.8|13735.53|13615.53|13735.56|13615.56|13733.8|13613.8|9
1645359790000|2022-02-20 12:23:10|13735.72|13615.72|13733.43|13613.43|13735.72|13615.72|13733.43|13613.43|9
1645359800000|2022-02-20 12:23:20|13733.03|13613.03|13731.33|13611.33|13733.12|13613.12|13731.08|13611.08|10
1645359810000|2022-02-20 12:23:30|13731.18|13611.18|13729.41|13609.41|13731.18|13611.18|13729.41|13609.41|10
1645359820000|2022-02-20 12:23:40|13729|13609|13728.1|13608.1|13729.08|13609.08|13728.1|13608.1|10
1645359830000|2022-02-20 12:23:50|13728.07|13608.07|13725.83|13605.83|13728.07|13608.07|13725.83|13605.83|10
1645359840000|2022-02-20 12:24:00|13725.39|13605.39|13724.76|13604.76|13725.52|13605.52|13724.76|13604.76|10
1645359850000|2022-02-20 12:24:10|13723.85|13603.85|13721.71|13601.71|13723.85|13603.85|13721.59|13601.59|10
1645359860000|2022-02-20 12:24:20|13721.51|13601.51|13717.51|13597.51|13721.9|13601.9|13717.51|13597.51|10
1645359870000|2022-02-20 12:24:30|13716.33|13596.33|13713.56|13593.56|13716.33|13596.33|13713.56|13593.56|10
1645359880000|2022-02-20 12:24:40|13713.52|13593.52|13712.7|13592.7|13714.71|13594.71|13712.49|13592.49|10
1645359890000|2022-02-20 12:24:50|13712.48|13592.48|13712.32|13592.32|13712.48|13592.48|13711.85|13591.85|10
1645359900000|2022-02-20 12:25:00|13711.53|13591.53|13707.67|13587.67|13711.53|13591.53|13707.67|13587.67|10
1645359910000|2022-02-20 12:25:10|13707.56|13587.56|13700.78|13580.78|13707.56|13587.56|13700.78|13580.78|10
1645359920000|2022-02-20 12:25:20|13700.62|13580.62|13700.61|13580.61|13701.12|13581.12|13700.42|13580.42|10
1645359930000|2022-02-20 12:25:30|13700.21|13580.21|13699.99|13579.99|13700.56|13580.56|13699.7|13579.7|10
1645359940000|2022-02-20 12:25:40|13700.05|13580.05|13697.06|13577.06|13700.05|13580.05|13697.06|13577.06|10
1645359950000|2022-02-20 12:25:50|13697.49|13577.49|13696.71|13576.71|13698.11|13578.11|13696.71|13576.71|10
1645359960000|2022-02-20 12:26:00|13696.55|13576.55|13690.49|13570.49|13696.55|13576.55|13690.49|13570.49|10
1645359970000|2022-02-20 12:26:10|13688.99|13568.99|13682.62|13562.62|13688.99|13568.99|13682.62|13562.62|10
1645359980000|2022-02-20 12:26:20|13682|13562|13679.11|13559.11|13682.49|13562.49|13679.11|13559.11|10
1645359990000|2022-02-20 12:26:30|13679.35|13559.35|13677.12|13557.12|13679.44|13559.44|13677.12|13557.12|9
1645360000000|2022-02-20 12:26:40|13676.22|13556.22|13673.17|13553.17|13676.56|13556.56|13673.17|13553.17|10
1645360010000|2022-02-20 12:26:50|13672.46|13552.46|13672.67|13552.67|13672.93|13552.93|13672.24|13552.24|9
1645360020000|2022-02-20 12:27:00|13672.31|13552.31|13671.36|13551.36|13673.07|13553.07|13671.36|13551.36|10
1645360030000|2022-02-20 12:27:10|13671.16|13551.16|13668.3|13548.3|13671.45|13551.45|13667.92|13547.92|10
1645360040000|2022-02-20 12:27:20|13667.73|13547.73|13663.14|13543.14|13667.74|13547.74|13663.14|13543.14|10
1645360050000|2022-02-20 12:27:30|13663.1|13543.1|13663.55|13543.55|13663.92|13543.92|13662.92|13542.92|10
1645360060000|2022-02-20 12:27:40|13662.94|13542.94|13658.15|13538.15|13662.94|13542.94|13658.15|13538.15|9
1645360070000|2022-02-20 12:27:50|13657.95|13537.95|13659.17|13539.17|13659.17|13539.17|13657.95|13537.95|10
1645360080000|2022-02-20 12:28:00|13658.3|13538.3|13660.3|13540.3|13660.3|13540.3|13658.3|13538.3|10
1645360090000|2022-02-20 12:28:10|13660.63|13540.63|13662.77|13542.77|13662.77|13542.77|13660.63|13540.63|9
1645360100000|2022-02-20 12:28:20|13662.7|13542.7|13658.33|13538.33|13662.7|13542.7|13658.33|13538.33|10
1645360110000|2022-02-20 12:28:30|13658.23|13538.23|13657.29|13537.29|13658.49|13538.49|13657.29|13537.29|10
1645360120000|2022-02-20 12:28:40|13656.81|13536.81|13654|13534|13656.81|13536.81|13654|13534|10
1645360130000|2022-02-20 12:28:50|13653.16|13533.16|13651.6|13531.6|13653.16|13533.16|13651.58|13531.58|10
1645360140000|2022-02-20 12:29:00|13651.2|13531.2|13649.58|13529.58|13651.45|13531.45|13649.58|13529.58|10
1645360150000|2022-02-20 12:29:10|13649.31|13529.31|13650.11|13530.11|13650.11|13530.11|13649.31|13529.31|8
1645360160000|2022-02-20 12:29:20|13650.43|13530.43|13647.56|13527.56|13650.6|13530.6|13647.33|13527.33|10
1645360170000|2022-02-20 12:29:30|13647|13527|13646.12|13526.12|13647|13527|13645.98|13525.98|8
1645360180000|2022-02-20 12:29:40|13645.54|13525.54|13639.29|13519.29|13645.58|13525.58|13639.27|13519.27|10
1645360190000|2022-02-20 12:29:50|13639|13519|13637.33|13517.33|13639.46|13519.46|13637.33|13517.33|9
1645360200000|2022-02-20 12:30:00|13636.36|13516.36|13635.82|13515.82|13636.36|13516.36|13635.2|13515.2|10
1645360210000|2022-02-20 12:30:10|13635.81|13515.81|13637.91|13517.91|13638.23|13518.23|13635.79|13515.79|10
1645360220000|2022-02-20 12:30:20|13638.6|13518.6|13642.98|13522.98|13642.98|13522.98|13638.41|13518.41|10
1645360230000|2022-02-20 12:30:30|13643.13|13523.13|13645.46|13525.46|13645.57|13525.57|13643.13|13523.13|10
1645360240000|2022-02-20 12:30:40|13645.37|13525.37|13645.25|13525.25|13646.03|13526.03|13644.96|13524.96|10
1645360250000|2022-02-20 12:30:50|13645.37|13525.37|13644.93|13524.93|13645.37|13525.37|13644.76|13524.76|10
1645360260000|2022-02-20 12:31:00|13644.86|13524.86|13642|13522|13645.26|13525.26|13642|13522|10
1645360270000|2022-02-20 12:31:10|13642.17|13522.17|13639.22|13519.22|13642.17|13522.17|13639.14|13519.14|10
1645360280000|2022-02-20 12:31:20|13638.95|13518.95|13638.65|13518.65|13639.41|13519.41|13638.46|13518.46|10
1645360290000|2022-02-20 12:31:30|13638.26|13518.26|13638.06|13518.06|13638.26|13518.26|13637.3|13517.3|9
1645360300000|2022-02-20 12:31:40|13637.98|13517.98|13638|13518|13638.41|13518.41|13637.98|13517.98|10
1645360310000|2022-02-20 12:31:50|13639.02|13519.02|13638.45|13518.45|13639.2|13519.2|13638.45|13518.45|10
1645360320000|2022-02-20 12:32:00|13637.53|13517.53|13637.25|13517.25|13637.69|13517.69|13637.06|13517.06|10
1645360330000|2022-02-20 12:32:10|13636.91|13516.91|13636.17|13516.17|13637.54|13517.54|13636.06|13516.06|10
1645360340000|2022-02-20 12:32:20|13636.62|13516.62|13637.82|13517.82|13637.82|13517.82|13636.62|13516.62|10
1645360350000|2022-02-20 12:32:30|13638.29|13518.29|13640.69|13520.69|13640.69|13520.69|13638.29|13518.29|10
1645360360000|2022-02-20 12:32:40|13640.84|13520.84|13641.37|13521.37|13641.7|13521.7|13640.84|13520.84|10
1645360370000|2022-02-20 12:32:50|13641.12|13521.12|13640.74|13520.74|13641.47|13521.47|13640.61|13520.61|10
1645360380000|2022-02-20 12:33:00|13640.8|13520.8|13641.69|13521.69|13641.69|13521.69|13640.8|13520.8|9
1645360390000|2022-02-20 12:33:10|13641.75|13521.75|13644.45|13524.45|13644.45|13524.45|13641.75|13521.75|10
1645360400000|2022-02-20 12:33:20|13644.84|13524.84|13643.28|13523.28|13647.16|13527.16|13643.28|13523.28|10
1645360410000|2022-02-20 12:33:30|13643.56|13523.56|13638.13|13518.13|13643.56|13523.56|13638.13|13518.13|10
1645360420000|2022-02-20 12:33:40|13638.02|13518.02|13634.91|13514.91|13638.16|13518.16|13634.91|13514.91|10
1645360430000|2022-02-20 12:33:50|13634.39|13514.39|13633.88|13513.88|13635.05|13515.05|13633.45|13513.45|9
1645360440000|2022-02-20 12:34:00|13633.87|13513.87|13633.12|13513.12|13634.25|13514.25|13633.09|13513.09|10
1645360450000|2022-02-20 12:34:10|13633.21|13513.21|13626.35|13506.35|13633.21|13513.21|13625.65|13505.65|10
1645360460000|2022-02-20 12:34:20|13626.08|13506.08|13615.05|13495.05|13626.68|13506.68|13615.05|13495.05|10
1645360470000|2022-02-20 12:34:30|13614.49|13494.49|13612.96|13492.96|13614.49|13494.49|13612.96|13492.96|10
1645360480000|2022-02-20 12:34:40|13613.23|13493.23|13613.37|13493.37|13613.93|13493.93|13613.23|13493.23|9
1645360490000|2022-02-20 12:34:50|13613.36|13493.36|13610.6|13490.6|13613.36|13493.36|13610.6|13490.6|10
1645360500000|2022-02-20 12:35:00|13610.71|13490.71|13609.49|13489.49|13611.02|13491.02|13607.7|13487.7|10
1645360510000|2022-02-20 12:35:10|13609.38|13489.38|13613.15|13493.15|13613.41|13493.41|13609.38|13489.38|10
1645360520000|2022-02-20 12:35:20|13613.83|13493.83|13614.09|13494.09|13615.38|13495.38|13613.38|13493.38|10
1645360530000|2022-02-20 12:35:30|13613.65|13493.65|13614.73|13494.73|13614.73|13494.73|13613.46|13493.46|10
1645360540000|2022-02-20 12:35:40|13614.71|13494.71|13615.94|13495.94|13615.94|13495.94|13614.7|13494.7|10
1645360550000|2022-02-20 12:35:50|13616.01|13496.01|13616.53|13496.53|13616.66|13496.66|13615.98|13495.98|10
1645360560000|2022-02-20 12:36:00|13615.97|13495.97|13615.67|13495.67|13616.3|13496.3|13615.67|13495.67|10
1645360570000|2022-02-20 12:36:10|13616|13496|13616.36|13496.36|13616.46|13496.46|13615.93|13495.93|10
1645360580000|2022-02-20 12:36:20|13616.18|13496.18|13614.41|13494.41|13616.18|13496.18|13614.41|13494.41|8
1645360590000|2022-02-20 12:36:30|13613.83|13493.83|13613.96|13493.96|13613.96|13493.96|13613.49|13493.49|10
1645360600000|2022-02-20 12:36:40|13614.06|13494.06|13615.65|13495.65|13615.74|13495.74|13614.06|13494.06|9
1645360610000|2022-02-20 12:36:50|13615.46|13495.46|13616.21|13496.21|13616.21|13496.21|13615.29|13495.29|10
1645360620000|2022-02-20 12:37:00|13616.41|13496.41|13616.57|13496.57|13616.73|13496.73|13616.41|13496.41|10
1645360630000|2022-02-20 12:37:10|13616.78|13496.78|13618.15|13498.15|13618.33|13498.33|13616.78|13496.78|10
1645360640000|2022-02-20 12:37:20|13618.17|13498.17|13616.26|13496.26|13618.46|13498.46|13616.26|13496.26|10
1645360650000|2022-02-20 12:37:30|13615.87|13495.87|13616.34|13496.34|13616.58|13496.58|13615.69|13495.69|10
1645360660000|2022-02-20 12:37:40|13616.28|13496.28|13617.13|13497.13|13617.18|13497.18|13616.28|13496.28|10
1645360670000|2022-02-20 12:37:50|13616.94|13496.94|13618.01|13498.01|13618.01|13498.01|13616.94|13496.94|10
1645360680000|2022-02-20 12:38:00|13618.27|13498.27|13619.13|13499.13|13619.14|13499.14|13618.27|13498.27|9
1645360690000|2022-02-20 12:38:10|13619.18|13499.18|13619.59|13499.59|13619.84|13499.84|13618.96|13498.96|10
1645360700000|2022-02-20 12:38:20|13620.1|13500.1|13620.26|13500.26|13620.26|13500.26|13619.65|13499.65|9
1645360710000|2022-02-20 12:38:30|13619.94|13499.94|13620.09|13500.09|13620.38|13500.38|13619.35|13499.35|9
1645360720000|2022-02-20 12:38:40|13619.94|13499.94|13615.41|13495.41|13619.94|13499.94|13615.41|13495.41|10
1645360730000|2022-02-20 12:38:50|13615.51|13495.51|13614.2|13494.2|13615.51|13495.51|13614.2|13494.2|10
1645360740000|2022-02-20 12:39:00|13613.85|13493.85|13613.83|13493.83|13614.06|13494.06|13613.31|13493.31|10
1645360750000|2022-02-20 12:39:10|13614.34|13494.34|13612.7|13492.7|13614.34|13494.34|13612.7|13492.7|10
1645360760000|2022-02-20 12:39:20|13612.4|13492.4|13612.44|13492.44|13612.63|13492.63|13612.15|13492.15|10
1645360770000|2022-02-20 12:39:30|13612.39|13492.39|13614.29|13494.29|13614.33|13494.33|13612.39|13492.39|10
1645360780000|2022-02-20 12:39:40|13614.54|13494.54|13616.01|13496.01|13616.01|13496.01|13614.1|13494.1|10
1645360790000|2022-02-20 12:39:50|13615.94|13495.94|13616.08|13496.08|13616.27|13496.27|13615.89|13495.89|10
1645360800000|2022-02-20 12:40:00|13615.89|13495.89|13615.67|13495.67|13616.49|13496.49|13615.67|13495.67|9
1645360810000|2022-02-20 12:40:10|13615.51|13495.51|13614.87|13494.87|13615.73|13495.73|13614.87|13494.87|10
1645360820000|2022-02-20 12:40:20|13614.75|13494.75|13616.67|13496.67|13616.67|13496.67|13614.59|13494.59|10
1645360830000|2022-02-20 12:40:30|13616.92|13496.92|13617.91|13497.91|13617.91|13497.91|13616.81|13496.81|9
1645360840000|2022-02-20 12:40:40|13617.85|13497.85|13619.21|13499.21|13619.23|13499.23|13617.18|13497.18|10
1645360850000|2022-02-20 12:40:50|13619.33|13499.33|13620.01|13500.01|13620.19|13500.19|13619.2|13499.2|10
1645360860000|2022-02-20 12:41:00|13620.12|13500.12|13620.53|13500.53|13621.2|13501.2|13620.12|13500.12|10
1645360870000|2022-02-20 12:41:10|13620.44|13500.44|13625.09|13505.09|13625.09|13505.09|13620.44|13500.44|10
1645360880000|2022-02-20 12:41:20|13625.5|13505.5|13632.23|13512.23|13632.23|13512.23|13625.5|13505.5|10
1645360890000|2022-02-20 12:41:30|13632.54|13512.54|13635.77|13515.77|13636.27|13516.27|13632.54|13512.54|10
1645360900000|2022-02-20 12:41:40|13636.31|13516.31|13638.75|13518.75|13638.75|13518.75|13636.31|13516.31|9
1645360910000|2022-02-20 12:41:50|13639.41|13519.41|13640.72|13520.72|13641.67|13521.67|13639.41|13519.41|10
1645360920000|2022-02-20 12:42:00|13640.71|13520.71|13640.6|13520.6|13641.19|13521.19|13640.6|13520.6|9
1645360930000|2022-02-20 12:42:10|13640.54|13520.54|13641.12|13521.12|13641.27|13521.27|13640.54|13520.54|10
1645360940000|2022-02-20 12:42:20|13641.01|13521.01|13640.97|13520.97|13641.11|13521.11|13640.76|13520.76|7
1645360950000|2022-02-20 12:42:30|13640.96|13520.96|13641.51|13521.51|13641.51|13521.51|13640.93|13520.93|10
1645360960000|2022-02-20 12:42:40|13641.09|13521.09|13641.69|13521.69|13641.7|13521.7|13641.06|13521.06|9
1645360970000|2022-02-20 12:42:50|13641.7|13521.7|13641.15|13521.15|13641.93|13521.93|13641.15|13521.15|9
1645360980000|2022-02-20 12:43:00|13641.45|13521.45|13642.05|13522.05|13642.05|13522.05|13641.24|13521.24|9
1645360990000|2022-02-20 12:43:10|13642.29|13522.29|13641.86|13521.86|13642.31|13522.31|13641.5|13521.5|9
1645361000000|2022-02-20 12:43:20|13641.9|13521.9|13640.88|13520.88|13642.68|13522.68|13640.88|13520.88|10
1645361010000|2022-02-20 12:43:30|13640.61|13520.61|13640.83|13520.83|13640.83|13520.83|13639.6|13519.6|10
1645361020000|2022-02-20 12:43:40|13641.09|13521.09|13641.14|13521.14|13641.63|13521.63|13641.05|13521.05|10
1645361030000|2022-02-20 12:43:50|13641.15|13521.15|13640.56|13520.56|13641.36|13521.36|13640.56|13520.56|10
1645361040000|2022-02-20 12:44:00|13641.09|13521.09|13640.6|13520.6|13641.09|13521.09|13640.6|13520.6|9
1645361050000|2022-02-20 12:44:10|13640.83|13520.83|13640.35|13520.35|13640.83|13520.83|13639.54|13519.54|10
1645361060000|2022-02-20 12:44:20|13640.44|13520.44|13640.54|13520.54|13640.65|13520.65|13640.35|13520.35|8
1645361070000|2022-02-20 12:44:30|13640.56|13520.56|13639.91|13519.91|13640.56|13520.56|13639.91|13519.91|10
1645361080000|2022-02-20 12:44:40|13639.84|13519.84|13640.48|13520.48|13640.61|13520.61|13639.84|13519.84|9
1645361090000|2022-02-20 12:44:50|13640.38|13520.38|13639.15|13519.15|13640.38|13520.38|13639.11|13519.11|9
1645361100000|2022-02-20 12:45:00|13638.67|13518.67|13638.47|13518.47|13638.7|13518.7|13638.35|13518.35|9
1645361110000|2022-02-20 12:45:10|13638.61|13518.61|13638.2|13518.2|13638.79|13518.79|13638.06|13518.06|10
1645361120000|2022-02-20 12:45:20|13638.65|13518.65|13637.59|13517.59|13638.65|13518.65|13637.39|13517.39|10
1645361130000|2022-02-20 12:45:30|13637.49|13517.49|13637.2|13517.2|13637.55|13517.55|13637.2|13517.2|9
1645361140000|2022-02-20 12:45:40|13637.13|13517.13|13634.31|13514.31|13637.13|13517.13|13634.31|13514.31|10
1645361150000|2022-02-20 12:45:50|13634.09|13514.09|13633.74|13513.74|13634.09|13514.09|13633.28|13513.28|10
1645361160000|2022-02-20 12:46:00|13633.66|13513.66|13629.52|13509.52|13633.66|13513.66|13629.52|13509.52|10
1645361170000|2022-02-20 12:46:10|13629.15|13509.15|13626.75|13506.75|13629.15|13509.15|13626.75|13506.75|10
1645361180000|2022-02-20 12:46:20|13626.49|13506.49|13625.5|13505.5|13626.49|13506.49|13625.5|13505.5|10
1645361190000|2022-02-20 12:46:30|13625.66|13505.66|13627.37|13507.37|13627.37|13507.37|13625.66|13505.66|10
1645361200000|2022-02-20 12:46:40|13627.8|13507.8|13628.95|13508.95|13628.95|13508.95|13627.8|13507.8|10
1645361210000|2022-02-20 12:46:50|13629.23|13509.23|13627.91|13507.91|13629.45|13509.45|13627.91|13507.91|10
1645361220000|2022-02-20 12:47:00|13627.92|13507.92|13629.95|13509.95|13629.95|13509.95|13627.92|13507.92|10
1645361230000|2022-02-20 12:47:10|13630.09|13510.09|13630.83|13510.83|13631.66|13511.66|13630.09|13510.09|10
1645361240000|2022-02-20 12:47:20|13630.66|13510.66|13628.92|13508.92|13630.66|13510.66|13628.92|13508.92|9
1645361250000|2022-02-20 12:47:30|13629.32|13509.32|13627.52|13507.52|13629.33|13509.33|13627.52|13507.52|10
1645361260000|2022-02-20 12:47:40|13627.16|13507.16|13625.81|13505.81|13627.16|13507.16|13625.81|13505.81|10
1645361270000|2022-02-20 12:47:50|13626.09|13506.09|13625|13505|13626.09|13506.09|13624.95|13504.95|10
1645361280000|2022-02-20 12:48:00|13625.03|13505.03|13626.17|13506.17|13626.17|13506.17|13624.82|13504.82|9
1645361290000|2022-02-20 12:48:10|13626.51|13506.51|13625.95|13505.95|13627.35|13507.35|13625.95|13505.95|10
1645361300000|2022-02-20 12:48:20|13625.84|13505.84|13626.12|13506.12|13626.12|13506.12|13625.28|13505.28|10
1645361310000|2022-02-20 12:48:30|13626.03|13506.03|13623.61|13503.61|13626.03|13506.03|13623.61|13503.61|10
1645361320000|2022-02-20 12:48:40|13623.14|13503.14|13621.74|13501.74|13623.16|13503.16|13621.69|13501.69|10
1645361330000|2022-02-20 12:48:50|13621.26|13501.26|13619.35|13499.35|13621.26|13501.26|13619.12|13499.12|10
1645361340000|2022-02-20 12:49:00|13618.9|13498.9|13611.95|13491.95|13618.9|13498.9|13611.95|13491.95|10
1645361350000|2022-02-20 12:49:10|13611.48|13491.48|13608.98|13488.98|13611.48|13491.48|13608.65|13488.65|10
1645361360000|2022-02-20 12:49:20|13608.44|13488.44|13607.88|13487.88|13608.95|13488.95|13607.88|13487.88|10
1645361370000|2022-02-20 12:49:30|13608.63|13488.63|13610.46|13490.46|13610.46|13490.46|13608.63|13488.63|10
1645361380000|2022-02-20 12:49:40|13610.52|13490.52|13611.24|13491.24|13611.24|13491.24|13609.12|13489.12|9
1645361390000|2022-02-20 12:49:50|13611.86|13491.86|13613.6|13493.6|13613.78|13493.78|13611.68|13491.68|10
1645361400000|2022-02-20 12:50:00|13613.83|13493.83|13613.08|13493.08|13613.83|13493.83|13613.08|13493.08|10
1645361410000|2022-02-20 12:50:10|13613.28|13493.28|13610.36|13490.36|13613.28|13493.28|13610.26|13490.26|10
1645361420000|2022-02-20 12:50:20|13609.82|13489.82|13605.43|13485.43|13609.82|13489.82|13605.43|13485.43|10
1645361430000|2022-02-20 12:50:30|13605.52|13485.52|13600.92|13480.92|13605.58|13485.58|13600.92|13480.92|10
1645361440000|2022-02-20 12:50:40|13600.19|13480.19|13595.78|13475.78|13600.19|13480.19|13595.78|13475.78|10
1645361450000|2022-02-20 12:50:50|13594.07|13474.07|13585.26|13465.26|13594.07|13474.07|13585.26|13465.26|10
1645361460000|2022-02-20 12:51:00|13585.25|13465.25|13582.91|13462.91|13585.38|13465.38|13582.91|13462.91|10
1645361470000|2022-02-20 12:51:10|13582.71|13462.71|13581.96|13461.96|13582.91|13462.91|13581.96|13461.96|9
1645361480000|2022-02-20 12:51:20|13582.15|13462.15|13581.22|13461.22|13582.15|13462.15|13581.18|13461.18|10
1645361490000|2022-02-20 12:51:30|13581.64|13461.64|13581.04|13461.04|13581.71|13461.71|13580.87|13460.87|10
1645361500000|2022-02-20 12:51:40|13581.17|13461.17|13583.15|13463.15|13583.15|13463.15|13581.17|13461.17|10
1645361510000|2022-02-20 12:51:50|13582.77|13462.77|13582.87|13462.87|13583.1|13463.1|13582.7|13462.7|10
1645361520000|2022-02-20 12:52:00|13582.91|13462.91|13584.37|13464.37|13584.37|13464.37|13582.91|13462.91|10
1645361530000|2022-02-20 12:52:10|13584.24|13464.24|13587.92|13467.92|13587.92|13467.92|13584.24|13464.24|10
1645361540000|2022-02-20 12:52:20|13588.21|13468.21|13587.2|13467.2|13588.85|13468.85|13587.04|13467.04|9
1645361550000|2022-02-20 12:52:30|13586.68|13466.68|13586.39|13466.39|13586.68|13466.68|13586.1|13466.1|10
1645361560000|2022-02-20 12:52:40|13586.24|13466.24|13586.5|13466.5|13586.5|13466.5|13585.89|13465.89|10
1645361570000|2022-02-20 12:52:50|13586.43|13466.43|13586.4|13466.4|13586.43|13466.43|13585.73|13465.73|10
1645361580000|2022-02-20 12:53:00|13586.02|13466.02|13584.67|13464.67|13586.02|13466.02|13584.67|13464.67|9
1645361590000|2022-02-20 12:53:10|13584.92|13464.92|13586.32|13466.32|13586.4|13466.4|13584.92|13464.92|8
1645361600000|2022-02-20 12:53:20|13586.33|13466.33|13586.61|13466.61|13586.85|13466.85|13586.33|13466.33|8
1645361610000|2022-02-20 12:53:30|13586.7|13466.7|13586.99|13466.99|13586.99|13466.99|13586.54|13466.54|9
1645361620000|2022-02-20 12:53:40|13587.17|13467.17|13586.38|13466.38|13587.2|13467.2|13586.38|13466.38|9
1645361630000|2022-02-20 12:53:50|13586.33|13466.33|13585.31|13465.31|13586.33|13466.33|13585.01|13465.01|10
1645361640000|2022-02-20 12:54:00|13585.38|13465.38|13586.13|13466.13|13586.15|13466.15|13585.38|13465.38|10
1645361650000|2022-02-20 12:54:10|13585.65|13465.65|13582.13|13462.13|13585.65|13465.65|13582.13|13462.13|10
1645361660000|2022-02-20 12:54:20|13582.12|13462.12|13578.12|13458.12|13582.27|13462.27|13577.92|13457.92|10
1645361670000|2022-02-20 12:54:30|13578.41|13458.41|13577.39|13457.39|13578.41|13458.41|13577.33|13457.33|10
1645361680000|2022-02-20 12:54:40|13577.09|13457.09|13572.53|13452.53|13577.09|13457.09|13572.53|13452.53|10
1645361690000|2022-02-20 12:54:50|13572.74|13452.74|13571.47|13451.47|13572.74|13452.74|13571.05|13451.05|10
1645361700000|2022-02-20 12:55:00|13571.22|13451.22|13571.87|13451.87|13571.87|13451.87|13570.49|13450.49|10
1645361710000|2022-02-20 12:55:10|13571.76|13451.76|13573.72|13453.72|13573.72|13453.72|13571.76|13451.76|10
1645361720000|2022-02-20 12:55:20|13573.61|13453.61|13576.53|13456.53|13576.53|13456.53|13573.61|13453.61|10
1645361730000|2022-02-20 12:55:30|13576.64|13456.64|13576.49|13456.49|13576.64|13456.64|13576.24|13456.24|9
1645361740000|2022-02-20 12:55:40|13576.27|13456.27|13576.57|13456.57|13576.9|13456.9|13575.91|13455.91|10
1645361750000|2022-02-20 12:55:50|13576.47|13456.47|13576.45|13456.45|13576.69|13456.69|13576.35|13456.35|9
1645361760000|2022-02-20 12:56:00|13576.27|13456.27|13575.83|13455.83|13576.83|13456.83|13575.83|13455.83|8
1645361770000|2022-02-20 12:56:10|13575.44|13455.44|13573.21|13453.21|13575.44|13455.44|13573.21|13453.21|10
1645361780000|2022-02-20 12:56:20|13573.15|13453.15|13574.33|13454.33|13574.33|13454.33|13573.15|13453.15|10
1645361790000|2022-02-20 12:56:30|13574.81|13454.81|13576.74|13456.74|13576.79|13456.79|13574.81|13454.81|10
1645361800000|2022-02-20 12:56:40|13576.77|13456.77|13577.96|13457.96|13577.96|13457.96|13576.66|13456.66|10
1645361810000|2022-02-20 12:56:50|13577.74|13457.74|13578.87|13458.87|13579.23|13459.23|13577.71|13457.71|10
1645361820000|2022-02-20 12:57:00|13578.48|13458.48|13579.38|13459.38|13579.38|13459.38|13578.2|13458.2|10
1645361830000|2022-02-20 12:57:10|13579.48|13459.48|13579.39|13459.39|13580.47|13460.47|13579.39|13459.39|10
1645361840000|2022-02-20 12:57:20|13579.46|13459.46|13578.53|13458.53|13580.05|13460.05|13578.53|13458.53|9
1645361850000|2022-02-20 12:57:30|13577.67|13457.67|13577.27|13457.27|13578.22|13458.22|13577.18|13457.18|9
1645361860000|2022-02-20 12:57:40|13577.23|13457.23|13577.92|13457.92|13577.92|13457.92|13576.9|13456.9|9
1645361870000|2022-02-20 12:57:50|13577.7|13457.7|13578.47|13458.47|13578.48|13458.48|13577.41|13457.41|10
1645361880000|2022-02-20 12:58:00|13578.51|13458.51|13579.83|13459.83|13579.83|13459.83|13578.4|13458.4|9
1645361890000|2022-02-20 12:58:10|13580.03|13460.03|13579.69|13459.69|13580.1|13460.1|13579.65|13459.65|9
1645361900000|2022-02-20 12:58:20|13579.6|13459.6|13581.17|13461.17|13581.22|13461.22|13579.6|13459.6|10
1645361910000|2022-02-20 12:58:30|13581.41|13461.41|13581|13461|13582.43|13462.43|13581|13461|10
1645361920000|2022-02-20 12:58:40|13579.1|13459.1|13576.63|13456.63|13579.1|13459.1|13576.63|13456.63|9
1645361930000|2022-02-20 12:58:50|13576.45|13456.45|13570|13450|13576.45|13456.45|13570|13450|10
1645361940000|2022-02-20 12:59:00|13568.67|13448.67|13563.33|13443.33|13568.67|13448.67|13563.33|13443.33|10
1645361950000|2022-02-20 12:59:10|13562.25|13442.25|13558.98|13438.98|13562.25|13442.25|13558.56|13438.56|10
1645361960000|2022-02-20 12:59:20|13558.86|13438.86|13560.03|13440.03|13560.06|13440.06|13558.58|13438.58|10
1645361970000|2022-02-20 12:59:30|13559.81|13439.81|13559.3|13439.3|13559.82|13439.82|13559.25|13439.25|9
1645361980000|2022-02-20 12:59:40|13559.03|13439.03|13560.28|13440.28|13560.28|13440.28|13559.03|13439.03|10
1645361990000|2022-02-20 12:59:50|13559.74|13439.74|13560.34|13440.34|13560.34|13440.34|13559.71|13439.71|10
1645362000000|2022-02-20 13:00:00|13561|13441|13565.38|13445.38|13565.38|13445.38|13561|13441|10
1645362010000|2022-02-20 13:00:10|13566.3|13446.3|13569.64|13449.64|13569.64|13449.64|13566.3|13446.3|9
1645362020000|2022-02-20 13:00:20|13569.95|13449.95|13571.76|13451.76|13572.28|13452.28|13569.95|13449.95|10
1645362030000|2022-02-20 13:00:30|13572.01|13452.01|13575.07|13455.07|13575.07|13455.07|13572.01|13452.01|10
1645362040000|2022-02-20 13:00:40|13574.76|13454.76|13575.02|13455.02|13575.02|13455.02|13574.27|13454.27|10
1645362050000|2022-02-20 13:00:50|13575.18|13455.18|13575.66|13455.66|13575.66|13455.66|13574.76|13454.76|10
1645362060000|2022-02-20 13:01:00|13575.71|13455.71|13581.53|13461.53|13581.53|13461.53|13575.71|13455.71|10
1645362070000|2022-02-20 13:01:10|13581.44|13461.44|13582.35|13462.35|13582.59|13462.59|13581.44|13461.44|9
1645362080000|2022-02-20 13:01:20|13582.1|13462.1|13582.06|13462.06|13583.5|13463.5|13582.06|13462.06|9
1645362090000|2022-02-20 13:01:30|13582.48|13462.48|13585.66|13465.66|13585.66|13465.66|13582.34|13462.34|10
1645362100000|2022-02-20 13:01:40|13585.42|13465.42|13582.56|13462.56|13585.42|13465.42|13582.56|13462.56|9
1645362110000|2022-02-20 13:01:50|13582.47|13462.47|13581.84|13461.84|13582.47|13462.47|13581.72|13461.72|10
1645362120000|2022-02-20 13:02:00|13581.56|13461.56|13581.1|13461.1|13581.68|13461.68|13580.97|13460.97|9
1645362130000|2022-02-20 13:02:10|13581.29|13461.29|13576.03|13456.03|13581.29|13461.29|13576.03|13456.03|10
1645362140000|2022-02-20 13:02:20|13574.18|13454.18|13568.02|13448.02|13574.18|13454.18|13568.02|13448.02|9
1645362150000|2022-02-20 13:02:30|13567.41|13447.41|13560.32|13440.32|13567.41|13447.41|13560.32|13440.32|10
1645362160000|2022-02-20 13:02:40|13560.19|13440.19|13557.23|13437.23|13560.19|13440.19|13557.23|13437.23|10
1645362170000|2022-02-20 13:02:50|13556.06|13436.06|13553.34|13433.34|13556.06|13436.06|13553.34|13433.34|10
1645362180000|2022-02-20 13:03:00|13553.59|13433.59|13554.17|13434.17|13554.17|13434.17|13552.97|13432.97|10
1645362190000|2022-02-20 13:03:10|13554.53|13434.53|13558.81|13438.81|13558.81|13438.81|13554.53|13434.53|10
1645362200000|2022-02-20 13:03:20|13559.02|13439.02|13560.23|13440.23|13560.41|13440.41|13559.02|13439.02|10
1645362210000|2022-02-20 13:03:30|13560.27|13440.27|13558.86|13438.86|13560.27|13440.27|13557.37|13437.37|10
1645362220000|2022-02-20 13:03:40|13559.05|13439.05|13559.86|13439.86|13559.86|13439.86|13558.55|13438.55|10
1645362230000|2022-02-20 13:03:50|13560|13440|13561.99|13441.99|13561.99|13441.99|13560|13440|8
1645362240000|2022-02-20 13:04:00|13562.04|13442.04|13568.49|13448.49|13568.49|13448.49|13562.04|13442.04|10
1645362250000|2022-02-20 13:04:10|13569|13449|13572.73|13452.73|13572.73|13452.73|13569|13449|10
1645362260000|2022-02-20 13:04:20|13572.92|13452.92|13572.67|13452.67|13572.92|13452.92|13572.23|13452.23|9
1645362270000|2022-02-20 13:04:30|13572.9|13452.9|13574.74|13454.74|13575.39|13455.39|13572.9|13452.9|10
1645362280000|2022-02-20 13:04:40|13575.09|13455.09|13576.15|13456.15|13576.6|13456.6|13575.09|13455.09|10
1645362290000|2022-02-20 13:04:50|13575.59|13455.59|13574.87|13454.87|13575.59|13455.59|13574.03|13454.03|9
1645362300000|2022-02-20 13:05:00|13574.33|13454.33|13575.88|13455.88|13575.88|13455.88|13574.33|13454.33|10
1645362310000|2022-02-20 13:05:10|13575.94|13455.94|13576.2|13456.2|13576.94|13456.94|13575.94|13455.94|9
1645362320000|2022-02-20 13:05:20|13576.45|13456.45|13580.45|13460.45|13580.45|13460.45|13576.45|13456.45|9
1645362330000|2022-02-20 13:05:30|13581.2|13461.2|13582.86|13462.86|13582.86|13462.86|13581.2|13461.2|9
1645362340000|2022-02-20 13:05:40|13582.57|13462.57|13581.96|13461.96|13582.66|13462.66|13581.96|13461.96|10
1645362350000|2022-02-20 13:05:50|13582.14|13462.14|13582.94|13462.94|13582.94|13462.94|13582.12|13462.12|10
1645362360000|2022-02-20 13:06:00|13582.8|13462.8|13582.58|13462.58|13583.12|13463.12|13582.46|13462.46|9
1645362370000|2022-02-20 13:06:10|13582.54|13462.54|13582.19|13462.19|13583.13|13463.13|13582.19|13462.19|8
1645362380000|2022-02-20 13:06:20|13581.2|13461.2|13578.04|13458.04|13581.2|13461.2|13578.04|13458.04|10
1645362390000|2022-02-20 13:06:30|13577.62|13457.62|13573.69|13453.69|13577.62|13457.62|13573.69|13453.69|10
1645362400000|2022-02-20 13:06:40|13573.12|13453.12|13570.41|13450.41|13573.12|13453.12|13570.41|13450.41|10
1645362410000|2022-02-20 13:06:50|13569.82|13449.82|13570|13450|13570.19|13450.19|13569.26|13449.26|9
1645362420000|2022-02-20 13:07:00|13570.17|13450.17|13570.95|13450.95|13570.95|13450.95|13570.12|13450.12|10
1645362430000|2022-02-20 13:07:10|13570.75|13450.75|13571.14|13451.14|13571.66|13451.66|13570.75|13450.75|9
1645362440000|2022-02-20 13:07:20|13571.23|13451.23|13572.88|13452.88|13572.88|13452.88|13571.23|13451.23|9
1645362450000|2022-02-20 13:07:30|13572.97|13452.97|13573.67|13453.67|13574.24|13454.24|13572.97|13452.97|10
1645362460000|2022-02-20 13:07:40|13573.78|13453.78|13574.96|13454.96|13574.96|13454.96|13573.78|13453.78|10
1645362470000|2022-02-20 13:07:50|13575.31|13455.31|13576.78|13456.78|13576.78|13456.78|13575.31|13455.31|9
1645362480000|2022-02-20 13:08:00|13576.65|13456.65|13576.05|13456.05|13576.83|13456.83|13576.05|13456.05|10
1645362490000|2022-02-20 13:08:10|13576.34|13456.34|13577.02|13457.02|13577.1|13457.1|13576.24|13456.24|10
1645362500000|2022-02-20 13:08:20|13576.45|13456.45|13575.56|13455.56|13576.45|13456.45|13575.56|13455.56|10
1645362510000|2022-02-20 13:08:30|13575.76|13455.76|13575.11|13455.11|13575.78|13455.78|13574.62|13454.62|9
1645362520000|2022-02-20 13:08:40|13575.07|13455.07|13575.5|13455.5|13575.5|13455.5|13574.92|13454.92|10
1645362530000|2022-02-20 13:08:50|13575.27|13455.27|13575.13|13455.13|13575.55|13455.55|13575.13|13455.13|8
1645362540000|2022-02-20 13:09:00|13575.2|13455.2|13576|13456|13576.2|13456.2|13574.98|13454.98|9
1645362550000|2022-02-20 13:09:10|13576.09|13456.09|13576.55|13456.55|13576.75|13456.75|13576.09|13456.09|9
1645362560000|2022-02-20 13:09:20|13576.56|13456.56|13576.23|13456.23|13576.61|13456.61|13576.11|13456.11|9
1645362570000|2022-02-20 13:09:30|13576.21|13456.21|13576.74|13456.74|13576.74|13456.74|13575.99|13455.99|8
1645362580000|2022-02-20 13:09:40|13576.88|13456.88|13578.06|13458.06|13578.3|13458.3|13576.88|13456.88|9
1645362590000|2022-02-20 13:09:50|13578.24|13458.24|13579.01|13459.01|13579.01|13459.01|13578.18|13458.18|10
1645362600000|2022-02-20 13:10:00|13578.82|13458.82|13578.46|13458.46|13578.82|13458.82|13578.46|13458.46|9
1645362610000|2022-02-20 13:10:10|13577.79|13457.79|13578.5|13458.5|13578.5|13458.5|13577.57|13457.57|10
1645362620000|2022-02-20 13:10:20|13578.47|13458.47|13578.78|13458.78|13578.78|13458.78|13577.9|13457.9|10
1645362630000|2022-02-20 13:10:30|13578.7|13458.7|13580.56|13460.56|13580.56|13460.56|13578.7|13458.7|10
1645362640000|2022-02-20 13:10:40|13581.13|13461.13|13586.85|13466.85|13586.85|13466.85|13581.11|13461.11|10
1645362650000|2022-02-20 13:10:50|13586.89|13466.89|13589.05|13469.05|13589.05|13469.05|13586.89|13466.89|9
1645362660000|2022-02-20 13:11:00|13589.46|13469.46|13589.42|13469.42|13590.03|13470.03|13588.98|13468.98|10
1645362670000|2022-02-20 13:11:10|13589.36|13469.36|13587.38|13467.38|13589.36|13469.36|13587.34|13467.34|10
1645362680000|2022-02-20 13:11:20|13586.89|13466.89|13589.03|13469.03|13589.07|13469.07|13586.89|13466.89|10
1645362690000|2022-02-20 13:11:30|13588.9|13468.9|13591.59|13471.59|13591.6|13471.6|13588.9|13468.9|8
1645362700000|2022-02-20 13:11:40|13591.49|13471.49|13592.03|13472.03|13592.04|13472.04|13590.73|13470.73|10
1645362710000|2022-02-20 13:11:50|13592.14|13472.14|13593.47|13473.47|13593.66|13473.66|13592.14|13472.14|9
1645362720000|2022-02-20 13:12:00|13593.67|13473.67|13594.39|13474.39|13594.39|13474.39|13593.67|13473.67|9
1645362730000|2022-02-20 13:12:10|13594.93|13474.93|13594.82|13474.82|13595.41|13475.41|13594.82|13474.82|10
1645362740000|2022-02-20 13:12:20|13595.08|13475.08|13593.7|13473.7|13595.18|13475.18|13593.7|13473.7|10
1645362750000|2022-02-20 13:12:30|13593.34|13473.34|13588.63|13468.63|13593.34|13473.34|13588.63|13468.63|10
1645362760000|2022-02-20 13:12:40|13587.92|13467.92|13587.84|13467.84|13588.3|13468.3|13587.38|13467.38|10
1645362770000|2022-02-20 13:12:50|13587.62|13467.62|13587.53|13467.53|13587.68|13467.68|13587.35|13467.35|9
1645362780000|2022-02-20 13:13:00|13587.52|13467.52|13587.93|13467.93|13587.96|13467.96|13587.43|13467.43|9
1645362790000|2022-02-20 13:13:10|13587.66|13467.66|13589.07|13469.07|13589.07|13469.07|13587.42|13467.42|9
1645362800000|2022-02-20 13:13:20|13588.25|13468.25|13587.41|13467.41|13588.77|13468.77|13587.41|13467.41|9
1645362810000|2022-02-20 13:13:30|13587.45|13467.45|13587.7|13467.7|13588.07|13468.07|13587.45|13467.45|10
1645362820000|2022-02-20 13:13:40|13587.91|13467.91|13587.65|13467.65|13588.12|13468.12|13587.55|13467.55|10
1645362830000|2022-02-20 13:13:50|13586.92|13466.92|13586.16|13466.16|13586.92|13466.92|13585.77|13465.77|10
1645362840000|2022-02-20 13:14:00|13586.2|13466.2|13586.59|13466.59|13586.9|13466.9|13585.97|13465.97|10
1645362850000|2022-02-20 13:14:10|13586.51|13466.51|13585.64|13465.64|13586.51|13466.51|13585.57|13465.57|10
1645362860000|2022-02-20 13:14:20|13585.57|13465.57|13583.91|13463.91|13585.57|13465.57|13583.91|13463.91|9
1645362870000|2022-02-20 13:14:30|13583.99|13463.99|13584.25|13464.25|13584.27|13464.27|13583.63|13463.63|10
1645362880000|2022-02-20 13:14:40|13584.21|13464.21|13581.44|13461.44|13584.21|13464.21|13581.42|13461.42|10
1645362890000|2022-02-20 13:14:50|13581.49|13461.49|13580.91|13460.91|13581.49|13461.49|13580.9|13460.9|10
1645362900000|2022-02-20 13:15:00|13580.97|13460.97|13581.52|13461.52|13581.86|13461.86|13580.97|13460.97|9
1645362910000|2022-02-20 13:15:10|13581.38|13461.38|13581.38|13461.38|13581.38|13461.38|13580.87|13460.87|9
1645362920000|2022-02-20 13:15:20|13581.39|13461.39|13581.32|13461.32|13581.39|13461.39|13580.88|13460.88|10
1645362930000|2022-02-20 13:15:30|13580.12|13460.12|13578.26|13458.26|13580.12|13460.12|13577.83|13457.83|10
1645362940000|2022-02-20 13:15:40|13578.62|13458.62|13578.92|13458.92|13579.45|13459.45|13578.52|13458.52|10
1645362950000|2022-02-20 13:15:50|13577.67|13457.67|13575.56|13455.56|13577.67|13457.67|13575.56|13455.56|10
1645362960000|2022-02-20 13:16:00|13575.45|13455.45|13574.26|13454.26|13575.52|13455.52|13574.26|13454.26|9
1645362970000|2022-02-20 13:16:10|13574.43|13454.43|13573.26|13453.26|13574.43|13454.43|13572.05|13452.05|10
1645362980000|2022-02-20 13:16:20|13573.27|13453.27|13574.54|13454.54|13574.54|13454.54|13573.1|13453.1|10
1645362990000|2022-02-20 13:16:30|13574.13|13454.13|13574.89|13454.89|13575.12|13455.12|13574.13|13454.13|10
1645363000000|2022-02-20 13:16:40|13574.94|13454.94|13574.26|13454.26|13574.94|13454.94|13574|13454|8
1645363010000|2022-02-20 13:16:50|13574.21|13454.21|13575.38|13455.38|13575.69|13455.69|13574.21|13454.21|9
1645363020000|2022-02-20 13:17:00|13575.63|13455.63|13577.94|13457.94|13577.95|13457.95|13575.63|13455.63|10
1645363030000|2022-02-20 13:17:10|13578.17|13458.17|13581.49|13461.49|13581.49|13461.49|13578.17|13458.17|10
1645363040000|2022-02-20 13:17:20|13581.69|13461.69|13584.22|13464.22|13584.22|13464.22|13581.69|13461.69|10
1645363050000|2022-02-20 13:17:30|13584.85|13464.85|13589.38|13469.38|13589.43|13469.43|13584.85|13464.85|10
1645363060000|2022-02-20 13:17:40|13589.59|13469.59|13594.23|13474.23|13594.23|13474.23|13589.59|13469.59|10
1645363070000|2022-02-20 13:17:50|13595.02|13475.02|13596.76|13476.76|13596.76|13476.76|13595.02|13475.02|9
1645363080000|2022-02-20 13:18:00|13596.82|13476.82|13600.82|13480.82|13600.82|13480.82|13596.82|13476.82|10
1645363090000|2022-02-20 13:18:10|13601.28|13481.28|13606.16|13486.16|13606.16|13486.16|13601.28|13481.28|10
1645363100000|2022-02-20 13:18:20|13606.48|13486.48|13609.87|13489.87|13610.51|13490.51|13606.48|13486.48|10
1645363110000|2022-02-20 13:18:30|13612.71|13492.71|13613.23|13493.23|13613.23|13493.23|13612.71|13492.71|8
1645363120000|2022-02-20 13:18:40|13613.18|13493.18|13610.21|13490.21|13613.18|13493.18|13610.21|13490.21|10
1645363130000|2022-02-20 13:18:50|13610.18|13490.18|13609.28|13489.28|13610.2|13490.2|13609.14|13489.14|10
1645363140000|2022-02-20 13:19:00|13609.29|13489.29|13607.12|13487.12|13609.65|13489.65|13607.12|13487.12|10
1645363150000|2022-02-20 13:19:10|13607.22|13487.22|13605.32|13485.32|13607.25|13487.25|13605.32|13485.32|10
1645363160000|2022-02-20 13:19:20|13605.13|13485.13|13602.55|13482.55|13605.13|13485.13|13602.31|13482.31|10
1645363170000|2022-02-20 13:19:30|13602.52|13482.52|13602.13|13482.13|13602.94|13482.94|13602.09|13482.09|10
1645363180000|2022-02-20 13:19:40|13602.04|13482.04|13599.75|13479.75|13602.04|13482.04|13599.75|13479.75|10
1645363190000|2022-02-20 13:19:50|13600.02|13480.02|13600.46|13480.46|13600.46|13480.46|13599.76|13479.76|10
1645363200000|2022-02-20 13:20:00|13600.47|13480.47|13600.53|13480.53|13601.12|13481.12|13600.36|13480.36|10
1645363210000|2022-02-20 13:20:10|13600.31|13480.31|13598.18|13478.18|13600.31|13480.31|13598.04|13478.04|10
1645363220000|2022-02-20 13:20:20|13597.97|13477.97|13597.82|13477.82|13597.97|13477.97|13597.72|13477.72|10
1645363230000|2022-02-20 13:20:30|13597.45|13477.45|13597.5|13477.5|13597.76|13477.76|13597.34|13477.34|10
1645363240000|2022-02-20 13:20:40|13598.05|13478.05|13597.4|13477.4|13598.21|13478.21|13597.39|13477.39|9
1645363250000|2022-02-20 13:20:50|13597.51|13477.51|13597.39|13477.39|13597.68|13477.68|13597.11|13477.11|9
1645363260000|2022-02-20 13:21:00|13597.53|13477.53|13597.52|13477.52|13597.87|13477.87|13597.27|13477.27|10
1645363270000|2022-02-20 13:21:10|13597.88|13477.88|13599.41|13479.41|13599.41|13479.41|13597.88|13477.88|9
1645363280000|2022-02-20 13:21:20|13599.8|13479.8|13600.24|13480.24|13600.24|13480.24|13599.66|13479.66|9
1645363290000|2022-02-20 13:21:30|13600.49|13480.49|13603.7|13483.7|13604.23|13484.23|13600.49|13480.49|9
1645363300000|2022-02-20 13:21:40|13603.62|13483.62|13608.77|13488.77|13608.77|13488.77|13603.62|13483.62|9
1645363310000|2022-02-20 13:21:50|13609.46|13489.46|13614.03|13494.03|13614.03|13494.03|13609.46|13489.46|10
1645363320000|2022-02-20 13:22:00|13614.16|13494.16|13616.31|13496.31|13616.31|13496.31|13613.74|13493.74|10
1645363330000|2022-02-20 13:22:10|13617.27|13497.27|13627.3|13507.3|13627.4|13507.4|13617.27|13497.27|10
1645363340000|2022-02-20 13:22:20|13627.52|13507.52|13634.27|13514.27|13634.27|13514.27|13627.52|13507.52|10
1645363350000|2022-02-20 13:22:30|13634.15|13514.15|13627.44|13507.44|13634.52|13514.52|13627.44|13507.44|10
1645363360000|2022-02-20 13:22:40|13627.69|13507.69|13625.66|13505.66|13628.98|13508.98|13625.66|13505.66|10
1645363370000|2022-02-20 13:22:50|13625.28|13505.28|13619.13|13499.13|13625.28|13505.28|13619.13|13499.13|10
1645363380000|2022-02-20 13:23:00|13618.58|13498.58|13612.09|13492.09|13618.58|13498.58|13612.09|13492.09|10
1645363390000|2022-02-20 13:23:10|13611.46|13491.46|13609.01|13489.01|13611.46|13491.46|13609.01|13489.01|10
1645363400000|2022-02-20 13:23:20|13609.1|13489.1|13607.96|13487.96|13609.58|13489.58|13607.96|13487.96|10
1645363410000|2022-02-20 13:23:30|13608.21|13488.21|13607.24|13487.24|13608.21|13488.21|13607.06|13487.06|8
1645363420000|2022-02-20 13:23:40|13607.1|13487.1|13605.83|13485.83|13607.1|13487.1|13605.83|13485.83|7
1645363430000|2022-02-20 13:23:50|13605.61|13485.61|13606.09|13486.09|13606.09|13486.09|13605.28|13485.28|8
1645363440000|2022-02-20 13:24:00|13605.8|13485.8|13601.58|13481.58|13605.8|13485.8|13601.58|13481.58|9
1645363450000|2022-02-20 13:24:10|13602.16|13482.16|13602.29|13482.29|13602.74|13482.74|13602|13482|10
1645363460000|2022-02-20 13:24:20|13601.65|13481.65|13601.11|13481.11|13601.76|13481.76|13601|13481|10
1645363470000|2022-02-20 13:24:30|13601.08|13481.08|13600.41|13480.41|13601.12|13481.12|13600.41|13480.41|9
1645363480000|2022-02-20 13:24:40|13600.33|13480.33|13600.75|13480.75|13600.75|13480.75|13600.14|13480.14|10
1645363490000|2022-02-20 13:24:50|13600.96|13480.96|13602.13|13482.13|13602.13|13482.13|13600.96|13480.96|9
1645363500000|2022-02-20 13:25:00|13602.24|13482.24|13602.37|13482.37|13602.49|13482.49|13602.06|13482.06|10
1645363510000|2022-02-20 13:25:10|13601.8|13481.8|13602.89|13482.89|13603.03|13483.03|13601.8|13481.8|9
1645363520000|2022-02-20 13:25:20|13603.14|13483.14|13595.56|13475.56|13603.26|13483.26|13595.56|13475.56|10
1645363530000|2022-02-20 13:25:30|13594.5|13474.5|13591.52|13471.52|13594.5|13474.5|13591.52|13471.52|10
1645363540000|2022-02-20 13:25:40|13591.1|13471.1|13589.64|13469.64|13591.13|13471.13|13589.64|13469.64|10
1645363550000|2022-02-20 13:25:50|13589.55|13469.55|13586.8|13466.8|13589.65|13469.65|13586.8|13466.8|10
1645363560000|2022-02-20 13:26:00|13586.38|13466.38|13583.04|13463.04|13586.38|13466.38|13583.04|13463.04|10
1645363570000|2022-02-20 13:26:10|13583.17|13463.17|13577.97|13457.97|13583.17|13463.17|13577.97|13457.97|10
1645363580000|2022-02-20 13:26:20|13578.21|13458.21|13575.43|13455.43|13578.21|13458.21|13575.29|13455.29|10
1645363590000|2022-02-20 13:26:30|13576.26|13456.26|13578.06|13458.06|13578.06|13458.06|13575.89|13455.89|10
1645363600000|2022-02-20 13:26:40|13578.08|13458.08|13578.95|13458.95|13578.95|13458.95|13578.08|13458.08|9
1645363610000|2022-02-20 13:26:50|13579.04|13459.04|13577.79|13457.79|13579.61|13459.61|13577.79|13457.79|10
1645363620000|2022-02-20 13:27:00|13577.8|13457.8|13580.81|13460.81|13580.91|13460.91|13577.71|13457.71|10
1645363630000|2022-02-20 13:27:10|13581.33|13461.33|13583.18|13463.18|13583.18|13463.18|13581.33|13461.33|10
1645363640000|2022-02-20 13:27:20|13583.6|13463.6|13581.48|13461.48|13583.6|13463.6|13581.33|13461.33|10
1645363650000|2022-02-20 13:27:30|13580.79|13460.79|13581.53|13461.53|13581.8|13461.8|13580.79|13460.79|10
1645363660000|2022-02-20 13:27:40|13581.68|13461.68|13581.75|13461.75|13581.78|13461.78|13581.5|13461.5|10
1645363670000|2022-02-20 13:27:50|13581.72|13461.72|13581.34|13461.34|13581.72|13461.72|13580.78|13460.78|10
1645363680000|2022-02-20 13:28:00|13581.01|13461.01|13580.87|13460.87|13581.97|13461.97|13580.87|13460.87|9
1645363690000|2022-02-20 13:28:10|13580.35|13460.35|13578.68|13458.68|13580.35|13460.35|13578.32|13458.32|10
1645363700000|2022-02-20 13:28:20|13578.57|13458.57|13577.43|13457.43|13578.67|13458.67|13577.43|13457.43|9
1645363710000|2022-02-20 13:28:30|13575.92|13455.92|13572.93|13452.93|13575.92|13455.92|13572.93|13452.93|10
1645363720000|2022-02-20 13:28:40|13572.77|13452.77|13570.08|13450.08|13572.77|13452.77|13570.08|13450.08|9
1645363730000|2022-02-20 13:28:50|13568.61|13448.61|13569.78|13449.78|13569.78|13449.78|13568.29|13448.29|10
1645363740000|2022-02-20 13:29:00|13570.18|13450.18|13571.14|13451.14|13571.14|13451.14|13569.89|13449.89|10
1645363750000|2022-02-20 13:29:10|13571.3|13451.3|13573.79|13453.79|13573.81|13453.81|13571.3|13451.3|10
1645363760000|2022-02-20 13:29:20|13573.73|13453.73|13575.1|13455.1|13575.1|13455.1|13573.4|13453.4|10
1645363770000|2022-02-20 13:29:30|13574.71|13454.71|13576.44|13456.44|13576.44|13456.44|13574.67|13454.67|10
1645363780000|2022-02-20 13:29:40|13577.26|13457.26|13580.57|13460.57|13580.7|13460.7|13577.26|13457.26|10
1645363790000|2022-02-20 13:29:50|13581.15|13461.15|13582.28|13462.28|13582.33|13462.33|13581.15|13461.15|10
1645363800000|2022-02-20 13:30:00|13582.39|13462.39|13584.68|13464.68|13584.68|13464.68|13582.39|13462.39|10
1645363810000|2022-02-20 13:30:10|13584.74|13464.74|13586.58|13466.58|13586.58|13466.58|13584.74|13464.74|10
1645363820000|2022-02-20 13:30:20|13586.64|13466.64|13585.96|13465.96|13586.79|13466.79|13585.96|13465.96|10
1645363830000|2022-02-20 13:30:30|13586.01|13466.01|13585.01|13465.01|13586.22|13466.22|13585.01|13465.01|10
1645363840000|2022-02-20 13:30:40|13585.09|13465.09|13581.66|13461.66|13585.36|13465.36|13581.66|13461.66|9
1645363850000|2022-02-20 13:30:50|13580.81|13460.81|13580.85|13460.85|13580.85|13460.85|13579.71|13459.71|10
1645363860000|2022-02-20 13:31:00|13581.89|13461.89|13582.45|13462.45|13582.85|13462.85|13581.41|13461.41|10
1645363870000|2022-02-20 13:31:10|13582.12|13462.12|13581.69|13461.69|13582.27|13462.27|13581.58|13461.58|9
1645363880000|2022-02-20 13:31:20|13581.73|13461.73|13583.12|13463.12|13583.12|13463.12|13581.73|13461.73|9
1645363890000|2022-02-20 13:31:30|13583.22|13463.22|13584.69|13464.69|13585.05|13465.05|13583.22|13463.22|9
1645363900000|2022-02-20 13:31:40|13585.2|13465.2|13587.35|13467.35|13587.57|13467.57|13585.2|13465.2|10
1645363910000|2022-02-20 13:31:50|13587.52|13467.52|13589.74|13469.74|13589.74|13469.74|13587.52|13467.52|10
1645363920000|2022-02-20 13:32:00|13590.05|13470.05|13590.01|13470.01|13590.35|13470.35|13589.81|13469.81|10
1645363930000|2022-02-20 13:32:10|13589.89|13469.89|13589.43|13469.43|13590.11|13470.11|13589.43|13469.43|8
1645363940000|2022-02-20 13:32:20|13589.04|13469.04|13584.59|13464.59|13589.04|13469.04|13584.59|13464.59|10
1645363950000|2022-02-20 13:32:30|13584.5|13464.5|13584.31|13464.31|13585.14|13465.14|13584.31|13464.31|10
1645363960000|2022-02-20 13:32:40|13584.19|13464.19|13583.56|13463.56|13584.47|13464.47|13583.56|13463.56|10
1645363970000|2022-02-20 13:32:50|13583.38|13463.38|13581.09|13461.09|13583.38|13463.38|13580.34|13460.34|10
1645363980000|2022-02-20 13:33:00|13581.14|13461.14|13580.8|13460.8|13581.33|13461.33|13580.3|13460.3|10
1645363990000|2022-02-20 13:33:10|13580.47|13460.47|13580.22|13460.22|13580.79|13460.79|13579.93|13459.93|8
1645364000000|2022-02-20 13:33:20|13580.18|13460.18|13576.94|13456.94|13580.21|13460.21|13576.94|13456.94|10
1645364010000|2022-02-20 13:33:30|13576.88|13456.88|13573.65|13453.65|13576.88|13456.88|13573.53|13453.53|10
1645364020000|2022-02-20 13:33:40|13573.53|13453.53|13568.19|13448.19|13573.53|13453.53|13568.19|13448.19|10
1645364030000|2022-02-20 13:33:50|13568.13|13448.13|13566.96|13446.96|13568.13|13448.13|13566.73|13446.73|10
1645364040000|2022-02-20 13:34:00|13566.69|13446.69|13566.02|13446.02|13566.88|13446.88|13565.83|13445.83|10
1645364050000|2022-02-20 13:34:10|13566.19|13446.19|13566.89|13446.89|13567.19|13447.19|13565.63|13445.63|10
1645364060000|2022-02-20 13:34:20|13567.03|13447.03|13566.55|13446.55|13567.03|13447.03|13566.55|13446.55|10
1645364070000|2022-02-20 13:34:30|13566.71|13446.71|13567.2|13447.2|13567.2|13447.2|13566.71|13446.71|9
1645364080000|2022-02-20 13:34:40|13566.8|13446.8|13566.56|13446.56|13566.84|13446.84|13566.42|13446.42|10
1645364090000|2022-02-20 13:34:50|13566.61|13446.61|13565.75|13445.75|13566.61|13446.61|13565.45|13445.45|10
1645364100000|2022-02-20 13:35:00|13565.89|13445.89|13567.24|13447.24|13567.24|13447.24|13565.89|13445.89|10
1645364110000|2022-02-20 13:35:10|13567.23|13447.23|13564.63|13444.63|13567.23|13447.23|13564.6|13444.6|9
1645364120000|2022-02-20 13:35:20|13564.83|13444.83|13561.8|13441.8|13564.83|13444.83|13561.62|13441.62|10
1645364130000|2022-02-20 13:35:30|13562.21|13442.21|13561.77|13441.77|13562.99|13442.99|13561.38|13441.38|10
1645364140000|2022-02-20 13:35:40|13561.45|13441.45|13563.03|13443.03|13563.03|13443.03|13561.45|13441.45|10
1645364150000|2022-02-20 13:35:50|13562.71|13442.71|13562.83|13442.83|13563.19|13443.19|13562.36|13442.36|10
1645364160000|2022-02-20 13:36:00|13562.89|13442.89|13561.91|13441.91|13563.11|13443.11|13561.91|13441.91|10
1645364170000|2022-02-20 13:36:10|13561.51|13441.51|13562.52|13442.52|13562.52|13442.52|13560.5|13440.5|10
1645364180000|2022-02-20 13:36:20|13563.8|13443.8|13564.32|13444.32|13564.63|13444.63|13563.8|13443.8|10
1645364190000|2022-02-20 13:36:30|13563.88|13443.88|13564.01|13444.01|13564.56|13444.56|13563.88|13443.88|9
1645364200000|2022-02-20 13:36:40|13564.09|13444.09|13564.4|13444.4|13564.55|13444.55|13564.05|13444.05|10
1645364210000|2022-02-20 13:36:50|13564.03|13444.03|13562.23|13442.23|13564.03|13444.03|13561.2|13441.2|10
1645364220000|2022-02-20 13:37:00|13562.89|13442.89|13567.45|13447.45|13567.45|13447.45|13562.89|13442.89|10
1645364230000|2022-02-20 13:37:10|13568.1|13448.1|13573.14|13453.14|13573.14|13453.14|13568.1|13448.1|10
1645364240000|2022-02-20 13:37:20|13573.41|13453.41|13576.27|13456.27|13576.37|13456.37|13573.4|13453.4|10
1645364250000|2022-02-20 13:37:30|13576.36|13456.36|13577.11|13457.11|13577.11|13457.11|13576.36|13456.36|10
1645364260000|2022-02-20 13:37:40|13577.76|13457.76|13580.36|13460.36|13580.36|13460.36|13577.76|13457.76|10
1645364270000|2022-02-20 13:37:50|13580.61|13460.61|13581.8|13461.8|13581.8|13461.8|13580.41|13460.41|10
1645364280000|2022-02-20 13:38:00|13581.65|13461.65|13583.26|13463.26|13583.29|13463.29|13581.65|13461.65|10
1645364290000|2022-02-20 13:38:10|13582.78|13462.78|13582.31|13462.31|13582.88|13462.88|13582.18|13462.18|10
1645364300000|2022-02-20 13:38:20|13582.45|13462.45|13583.29|13463.29|13583.65|13463.65|13582.45|13462.45|10
1645364310000|2022-02-20 13:38:30|13582.8|13462.8|13583.14|13463.14|13583.14|13463.14|13582.51|13462.51|9
1645364320000|2022-02-20 13:38:40|13583.58|13463.58|13583.27|13463.27|13583.93|13463.93|13583.27|13463.27|10
1645364330000|2022-02-20 13:38:50|13583.17|13463.17|13583.1|13463.1|13583.32|13463.32|13583.01|13463.01|10
1645364340000|2022-02-20 13:39:00|13583.13|13463.13|13582.19|13462.19|13583.25|13463.25|13582.19|13462.19|10
1645364350000|2022-02-20 13:39:10|13582.01|13462.01|13581.94|13461.94|13582.06|13462.06|13581.24|13461.24|10
1645364360000|2022-02-20 13:39:20|13581.89|13461.89|13582.09|13462.09|13582.14|13462.14|13581.74|13461.74|10
1645364370000|2022-02-20 13:39:30|13582.11|13462.11|13582.75|13462.75|13582.75|13462.75|13581.73|13461.73|8
1645364380000|2022-02-20 13:39:40|13582.95|13462.95|13583.97|13463.97|13584.09|13464.09|13582.95|13462.95|10
1645364390000|2022-02-20 13:39:50|13583.55|13463.55|13583.89|13463.89|13583.89|13463.89|13583.28|13463.28|10
1645364400000|2022-02-20 13:40:00|13584.09|13464.09|13583.18|13463.18|13584.09|13464.09|13582.71|13462.71|8
1645364410000|2022-02-20 13:40:10|13582.92|13462.92|13581.9|13461.9|13582.92|13462.92|13581.9|13461.9|10
1645364420000|2022-02-20 13:40:20|13582.1|13462.1|13583.13|13463.13|13583.13|13463.13|13582.1|13462.1|10
1645364430000|2022-02-20 13:40:30|13582.99|13462.99|13584.37|13464.37|13584.56|13464.56|13582.99|13462.99|10
1645364440000|2022-02-20 13:40:40|13584.95|13464.95|13585.81|13465.81|13585.95|13465.95|13584.95|13464.95|8
1645364450000|2022-02-20 13:40:50|13586.08|13466.08|13589.91|13469.91|13589.91|13469.91|13586.08|13466.08|10
1645364460000|2022-02-20 13:41:00|13590.54|13470.54|13590.24|13470.24|13590.54|13470.54|13589.88|13469.88|10
1645364470000|2022-02-20 13:41:10|13590.15|13470.15|13592.37|13472.37|13592.37|13472.37|13590.15|13470.15|10
1645364480000|2022-02-20 13:41:20|13593.11|13473.11|13595.31|13475.31|13595.31|13475.31|13593.08|13473.08|10
1645364490000|2022-02-20 13:41:30|13595.77|13475.77|13599.09|13479.09|13599.09|13479.09|13595.77|13475.77|9
1645364500000|2022-02-20 13:41:40|13599.49|13479.49|13600.74|13480.74|13600.74|13480.74|13599.49|13479.49|10
1645364510000|2022-02-20 13:41:50|13601.02|13481.02|13602.12|13482.12|13602.12|13482.12|13601.02|13481.02|10
1645364520000|2022-02-20 13:42:00|13602.03|13482.03|13600.97|13480.97|13602.03|13482.03|13600.63|13480.63|9
1645364530000|2022-02-20 13:42:10|13600.74|13480.74|13602.53|13482.53|13602.54|13482.54|13600.33|13480.33|10
1645364540000|2022-02-20 13:42:20|13603.14|13483.14|13603.02|13483.02|13603.35|13483.35|13602.51|13482.51|10
1645364550000|2022-02-20 13:42:30|13602.88|13482.88|13601.9|13481.9|13602.88|13482.88|13601.9|13481.9|9
1645364560000|2022-02-20 13:42:40|13601.77|13481.77|13601.85|13481.85|13601.93|13481.93|13601.38|13481.38|9
1645364570000|2022-02-20 13:42:50|13601.98|13481.98|13600.38|13480.38|13602.02|13482.02|13600.38|13480.38|9
1645364580000|2022-02-20 13:43:00|13600.13|13480.13|13600.19|13480.19|13600.26|13480.26|13599.74|13479.74|9
1645364590000|2022-02-20 13:43:10|13599.96|13479.96|13596.99|13476.99|13599.96|13479.96|13596.99|13476.99|9
1645364600000|2022-02-20 13:43:20|13596.89|13476.89|13596.49|13476.49|13597.24|13477.24|13596.3|13476.3|10
1645364610000|2022-02-20 13:43:30|13596.34|13476.34|13598.18|13478.18|13598.25|13478.25|13596.34|13476.34|10
1645364620000|2022-02-20 13:43:40|13598.21|13478.21|13598.27|13478.27|13598.27|13478.27|13597.75|13477.75|10
1645364630000|2022-02-20 13:43:50|13598.3|13478.3|13596.6|13476.6|13598.4|13478.4|13596.6|13476.6|10
1645364640000|2022-02-20 13:44:00|13596.95|13476.95|13598.87|13478.87|13598.87|13478.87|13596.83|13476.83|10
1645364650000|2022-02-20 13:44:10|13599|13479|13599.55|13479.55|13599.55|13479.55|13598.36|13478.36|10
1645364660000|2022-02-20 13:44:20|13599.99|13479.99|13599.28|13479.28|13600.1|13480.1|13599.2|13479.2|9
1645364670000|2022-02-20 13:44:30|13599.13|13479.13|13601.48|13481.48|13601.48|13481.48|13599.13|13479.13|10
1645364680000|2022-02-20 13:44:40|13601.3|13481.3|13603.05|13483.05|13603.05|13483.05|13601.3|13481.3|9
1645364690000|2022-02-20 13:44:50|13603.13|13483.13|13604.37|13484.37|13604.37|13484.37|13603.13|13483.13|9
1645364700000|2022-02-20 13:45:00|13605.07|13485.07|13605.35|13485.35|13605.35|13485.35|13604.92|13484.92|10
1645364710000|2022-02-20 13:45:10|13605.28|13485.28|13605.15|13485.15|13605.33|13485.33|13605.09|13485.09|8
1645364720000|2022-02-20 13:45:20|13605.33|13485.33|13605.02|13485.02|13605.42|13485.42|13604.99|13484.99|10
1645364730000|2022-02-20 13:45:30|13605.24|13485.24|13605.79|13485.79|13605.79|13485.79|13605.12|13485.12|9
1645364740000|2022-02-20 13:45:40|13605.68|13485.68|13605.75|13485.75|13606.11|13486.11|13605.68|13485.68|9
1645364750000|2022-02-20 13:45:50|13605.58|13485.58|13605.64|13485.64|13605.9|13485.9|13605.48|13485.48|9
1645364760000|2022-02-20 13:46:00|13606.55|13486.55|13606.44|13486.44|13606.55|13486.55|13605.96|13485.96|10
1645364770000|2022-02-20 13:46:10|13606.57|13486.57|13607.34|13487.34|13607.34|13487.34|13606.57|13486.57|10
1645364780000|2022-02-20 13:46:20|13607.43|13487.43|13605.74|13485.74|13607.43|13487.43|13605.65|13485.65|10
1645364790000|2022-02-20 13:46:30|13606.1|13486.1|13606.13|13486.13|13606.43|13486.43|13605.58|13485.58|10
1645364800000|2022-02-20 13:46:40|13606.23|13486.23|13604.62|13484.62|13606.23|13486.23|13604.51|13484.51|10
1645364810000|2022-02-20 13:46:50|13604.64|13484.64|13604.5|13484.5|13605.02|13485.02|13604.5|13484.5|9
1645364820000|2022-02-20 13:47:00|13604.3|13484.3|13602.48|13482.48|13604.55|13484.55|13602.48|13482.48|10
1645364830000|2022-02-20 13:47:10|13600.69|13480.69|13597.33|13477.33|13600.69|13480.69|13597.33|13477.33|10
1645364840000|2022-02-20 13:47:20|13597.27|13477.27|13594.73|13474.73|13597.31|13477.31|13594.73|13474.73|10
1645364850000|2022-02-20 13:47:30|13594.58|13474.58|13594.77|13474.77|13594.87|13474.87|13594.58|13474.58|8
1645364860000|2022-02-20 13:47:40|13594.21|13474.21|13593.1|13473.1|13595.07|13475.07|13593.1|13473.1|10
1645364870000|2022-02-20 13:47:50|13593.13|13473.13|13592.47|13472.47|13593.34|13473.34|13592.47|13472.47|10
1645364880000|2022-02-20 13:48:00|13592.48|13472.48|13592.17|13472.17|13592.48|13472.48|13592.13|13472.13|9
1645364890000|2022-02-20 13:48:10|13592.21|13472.21|13591.28|13471.28|13592.64|13472.64|13591.28|13471.28|9
1645364900000|2022-02-20 13:48:20|13591.27|13471.27|13590.69|13470.69|13591.27|13471.27|13590.59|13470.59|10
1645364910000|2022-02-20 13:48:30|13590.79|13470.79|13589.88|13469.88|13590.79|13470.79|13589.68|13469.68|10
1645364920000|2022-02-20 13:48:40|13589.49|13469.49|13589.96|13469.96|13589.96|13469.96|13589.1|13469.1|10
1645364930000|2022-02-20 13:48:50|13589.58|13469.58|13590.5|13470.5|13590.5|13470.5|13589.57|13469.57|8
1645364940000|2022-02-20 13:49:00|13590.26|13470.26|13590.32|13470.32|13590.32|13470.32|13590.07|13470.07|9
1645364950000|2022-02-20 13:49:10|13590.49|13470.49|13590.35|13470.35|13590.55|13470.55|13590.25|13470.25|10
1645364960000|2022-02-20 13:49:20|13590.45|13470.45|13590.4|13470.4|13590.45|13470.45|13590.2|13470.2|9
1645364970000|2022-02-20 13:49:30|13590.56|13470.56|13592.14|13472.14|13592.14|13472.14|13590.56|13470.56|10
1645364980000|2022-02-20 13:49:40|13592.18|13472.18|13592.17|13472.17|13592.18|13472.18|13591.83|13471.83|10
1645364990000|2022-02-20 13:49:50|13592.25|13472.25|13591.49|13471.49|13592.25|13472.25|13591.34|13471.34|10
1645365000000|2022-02-20 13:50:00|13591.41|13471.41|13591.56|13471.56|13591.73|13471.73|13590.91|13470.91|10
1645365010000|2022-02-20 13:50:10|13591.57|13471.57|13592.7|13472.7|13592.7|13472.7|13591.21|13471.21|10
1645365020000|2022-02-20 13:50:20|13592.84|13472.84|13592.89|13472.89|13593.16|13473.16|13592.45|13472.45|10
1645365030000|2022-02-20 13:50:30|13593.07|13473.07|13593.1|13473.1|13593.13|13473.13|13592.86|13472.86|9
1645365040000|2022-02-20 13:50:40|13593.09|13473.09|13593.5|13473.5|13593.55|13473.55|13593.09|13473.09|10
1645365050000|2022-02-20 13:50:50|13593.27|13473.27|13594.43|13474.43|13594.43|13474.43|13592.75|13472.75|8
1645365060000|2022-02-20 13:51:00|13594.46|13474.46|13591.34|13471.34|13594.55|13474.55|13591.34|13471.34|10
1645365070000|2022-02-20 13:51:10|13591.01|13471.01|13592.24|13472.24|13592.24|13472.24|13590.32|13470.32|10
1645365080000|2022-02-20 13:51:20|13591.27|13471.27|13590|13470|13591.27|13471.27|13590|13470|10
1645365090000|2022-02-20 13:51:30|13589.93|13469.93|13589.32|13469.32|13589.99|13469.99|13589.32|13469.32|10
1645365100000|2022-02-20 13:51:40|13589.28|13469.28|13589.33|13469.33|13589.59|13469.59|13589.15|13469.15|9
1645365110000|2022-02-20 13:51:50|13589.12|13469.12|13587.2|13467.2|13589.12|13469.12|13587.2|13467.2|10
1645365120000|2022-02-20 13:52:00|13587.02|13467.02|13587.92|13467.92|13587.92|13467.92|13586.5|13466.5|10
1645365130000|2022-02-20 13:52:10|13588.09|13468.09|13589.32|13469.32|13589.32|13469.32|13587.9|13467.9|10
1645365140000|2022-02-20 13:52:20|13589.74|13469.74|13588.85|13468.85|13590.35|13470.35|13588.85|13468.85|10
1645365150000|2022-02-20 13:52:30|13588.84|13468.84|13590.54|13470.54|13590.8|13470.8|13588.84|13468.84|10
1645365160000|2022-02-20 13:52:40|13590.74|13470.74|13590.75|13470.75|13590.75|13470.75|13590.53|13470.53|9
1645365170000|2022-02-20 13:52:50|13590.73|13470.73|13590.64|13470.64|13590.85|13470.85|13590.48|13470.48|9
1645365180000|2022-02-20 13:53:00|13590.63|13470.63|13590.55|13470.55|13590.63|13470.63|13590.33|13470.33|8
1645365190000|2022-02-20 13:53:10|13589.92|13469.92|13590.2|13470.2|13590.27|13470.27|13589.58|13469.58|9
1645365200000|2022-02-20 13:53:20|13590.16|13470.16|13590.37|13470.37|13590.37|13470.37|13590.09|13470.09|9
1645365210000|2022-02-20 13:53:30|13590.08|13470.08|13590.29|13470.29|13590.36|13470.36|13590.04|13470.04|8
1645365220000|2022-02-20 13:53:40|13590.25|13470.25|13589.15|13469.15|13590.25|13470.25|13588.72|13468.72|10
1645365230000|2022-02-20 13:53:50|13588.96|13468.96|13588.06|13468.06|13588.96|13468.96|13588.06|13468.06|9
1645365240000|2022-02-20 13:54:00|13587.81|13467.81|13587.4|13467.4|13587.81|13467.81|13587.27|13467.27|8
1645365250000|2022-02-20 13:54:10|13587.69|13467.69|13588.06|13468.06|13588.4|13468.4|13587.69|13467.69|9
1645365260000|2022-02-20 13:54:20|13588.04|13468.04|13589.65|13469.65|13589.98|13469.98|13587.96|13467.96|9
1645365270000|2022-02-20 13:54:30|13589.15|13469.15|13589.1|13469.1|13589.33|13469.33|13588.67|13468.67|9
1645365280000|2022-02-20 13:54:40|13589.07|13469.07|13589.61|13469.61|13589.61|13469.61|13589.07|13469.07|9
1645365290000|2022-02-20 13:54:50|13589.58|13469.58|13590.18|13470.18|13590.34|13470.34|13589.58|13469.58|8
1645365300000|2022-02-20 13:55:00|13590.49|13470.49|13589.76|13469.76|13590.49|13470.49|13589.53|13469.53|8
1645365310000|2022-02-20 13:55:10|13589.66|13469.66|13589.33|13469.33|13589.8|13469.8|13589.3|13469.3|8
1645365320000|2022-02-20 13:55:20|13589.7|13469.7|13590.06|13470.06|13590.15|13470.15|13589.67|13469.67|9
1645365330000|2022-02-20 13:55:30|13590.27|13470.27|13590.76|13470.76|13590.77|13470.77|13590.27|13470.27|8
1645365340000|2022-02-20 13:55:40|13590.82|13470.82|13591.76|13471.76|13591.76|13471.76|13590.81|13470.81|8
1645365350000|2022-02-20 13:55:50|13591.75|13471.75|13591.42|13471.42|13591.75|13471.75|13591.07|13471.07|10
1645365360000|2022-02-20 13:56:00|13591.46|13471.46|13591.01|13471.01|13591.95|13471.95|13591.01|13471.01|10
1645365370000|2022-02-20 13:56:10|13590.91|13470.91|13590.04|13470.04|13591.34|13471.34|13590.04|13470.04|9
1645365380000|2022-02-20 13:56:20|13590.35|13470.35|13590.77|13470.77|13591.17|13471.17|13590.35|13470.35|9
1645365390000|2022-02-20 13:56:30|13590.79|13470.79|13588.34|13468.34|13590.79|13470.79|13588.34|13468.34|9
1645365400000|2022-02-20 13:56:40|13588.24|13468.24|13587.61|13467.61|13588.27|13468.27|13587.21|13467.21|9
1645365410000|2022-02-20 13:56:50|13587.63|13467.63|13587.42|13467.42|13587.73|13467.73|13587.42|13467.42|7
1645365420000|2022-02-20 13:57:00|13587.49|13467.49|13587.47|13467.47|13587.49|13467.49|13587.1|13467.1|9
1645365430000|2022-02-20 13:57:10|13587.6|13467.6|13589.03|13469.03|13589.03|13469.03|13587.6|13467.6|10
1645365440000|2022-02-20 13:57:20|13589.35|13469.35|13592.59|13472.59|13592.77|13472.77|13589.35|13469.35|10
1645365450000|2022-02-20 13:57:30|13592.81|13472.81|13594.83|13474.83|13594.83|13474.83|13592.81|13472.81|9
1645365460000|2022-02-20 13:57:40|13595.12|13475.12|13597.55|13477.55|13597.55|13477.55|13595.12|13475.12|10
1645365470000|2022-02-20 13:57:50|13598.41|13478.41|13600.66|13480.66|13600.66|13480.66|13598.41|13478.41|10
1645365480000|2022-02-20 13:58:00|13600.81|13480.81|13606.79|13486.79|13606.79|13486.79|13600.81|13480.81|10
1645365490000|2022-02-20 13:58:10|13607.44|13487.44|13607.1|13487.1|13608.67|13488.67|13607.1|13487.1|10
1645365500000|2022-02-20 13:58:20|13606.92|13486.92|13607.13|13487.13|13607.63|13487.63|13606.92|13486.92|10
1645365510000|2022-02-20 13:58:30|13607.21|13487.21|13606.85|13486.85|13607.34|13487.34|13606.85|13486.85|9
1645365520000|2022-02-20 13:58:40|13606.28|13486.28|13604.59|13484.59|13606.28|13486.28|13604.59|13484.59|10
1645365530000|2022-02-20 13:58:50|13600.48|13480.48|13595.83|13475.83|13601.85|13481.85|13595.83|13475.83|10
1645365540000|2022-02-20 13:59:00|13595.31|13475.31|13590.16|13470.16|13595.31|13475.31|13590.07|13470.07|10
1645365550000|2022-02-20 13:59:10|13590.01|13470.01|13589.07|13469.07|13590.44|13470.44|13589.07|13469.07|10
1645365560000|2022-02-20 13:59:20|13587.46|13467.46|13585.4|13465.4|13587.46|13467.46|13585.4|13465.4|10
1645365570000|2022-02-20 13:59:30|13585.42|13465.42|13582.21|13462.21|13585.42|13465.42|13582.21|13462.21|10
1645365580000|2022-02-20 13:59:40|13582.37|13462.37|13581.94|13461.94|13582.43|13462.43|13581.18|13461.18|10
1645365590000|2022-02-20 13:59:50|13582.01|13462.01|13578.18|13458.18|13582.12|13462.12|13578.18|13458.18|10
1645365600000|2022-02-20 14:00:00|13577.72|13457.72|13573.34|13453.34|13577.72|13457.72|13573.34|13453.34|10
1645365610000|2022-02-20 14:00:10|13573.12|13453.12|13572.72|13452.72|13573.62|13453.62|13572.42|13452.42|10
1645365620000|2022-02-20 14:00:20|13572.9|13452.9|13572.41|13452.41|13572.9|13452.9|13571.72|13451.72|9
1645365630000|2022-02-20 14:00:30|13571.99|13451.99|13573.42|13453.42|13573.67|13453.67|13571.86|13451.86|10
1645365640000|2022-02-20 14:00:40|13573.66|13453.66|13574.68|13454.68|13574.68|13454.68|13573.66|13453.66|10
1645365650000|2022-02-20 14:00:50|13575.29|13455.29|13576.7|13456.7|13577.85|13457.85|13575.29|13455.29|9
1645365660000|2022-02-20 14:01:00|13575.98|13455.98|13575.31|13455.31|13575.98|13455.98|13575.15|13455.15|9
1645365670000|2022-02-20 14:01:10|13575.08|13455.08|13577.88|13457.88|13577.88|13457.88|13575.08|13455.08|10
1645365680000|2022-02-20 14:01:20|13577.98|13457.98|13578.59|13458.59|13578.59|13458.59|13577.98|13457.98|10
1645365690000|2022-02-20 14:01:30|13580.4|13460.4|13583.31|13463.31|13583.37|13463.37|13580.4|13460.4|10
1645365700000|2022-02-20 14:01:40|13583.88|13463.88|13584.24|13464.24|13584.45|13464.45|13583.82|13463.82|9
1645365710000|2022-02-20 14:01:50|13584.48|13464.48|13585.19|13465.19|13585.45|13465.45|13584.48|13464.48|9
1645365720000|2022-02-20 14:02:00|13585|13465|13585.92|13465.92|13586.26|13466.26|13584.86|13464.86|10
1645365730000|2022-02-20 14:02:10|13585.62|13465.62|13586.32|13466.32|13586.32|13466.32|13585.62|13465.62|8
1645365740000|2022-02-20 14:02:20|13586.26|13466.26|13585.61|13465.61|13586.47|13466.47|13585.61|13465.61|10
1645365750000|2022-02-20 14:02:30|13585.44|13465.44|13585.8|13465.8|13585.96|13465.96|13585.33|13465.33|10
1645365760000|2022-02-20 14:02:40|13585.88|13465.88|13585.59|13465.59|13585.88|13465.88|13585.26|13465.26|9
1645365770000|2022-02-20 14:02:50|13585.32|13465.32|13584.99|13464.99|13586.29|13466.29|13584.99|13464.99|10
1645365780000|2022-02-20 14:03:00|13585.17|13465.17|13583.48|13463.48|13585.52|13465.52|13583.48|13463.48|10
1645365790000|2022-02-20 14:03:10|13583.94|13463.94|13584.24|13464.24|13584.24|13464.24|13583.82|13463.82|10
1645365800000|2022-02-20 14:03:20|13584.61|13464.61|13584.26|13464.26|13584.78|13464.78|13584.16|13464.16|10
1645365810000|2022-02-20 14:03:30|13584.13|13464.13|13583.47|13463.47|13584.13|13464.13|13583.44|13463.44|9
1645365820000|2022-02-20 14:03:40|13583.21|13463.21|13583.43|13463.43|13583.71|13463.71|13583.14|13463.14|10
1645365830000|2022-02-20 14:03:50|13583.47|13463.47|13584.34|13464.34|13584.34|13464.34|13583.33|13463.33|9
1645365840000|2022-02-20 14:04:00|13584.35|13464.35|13585.14|13465.14|13585.15|13465.15|13584.35|13464.35|9
1645365850000|2022-02-20 14:04:10|13585.16|13465.16|13586.58|13466.58|13586.58|13466.58|13585.16|13465.16|10
1645365860000|2022-02-20 14:04:20|13586.92|13466.92|13587.19|13467.19|13587.19|13467.19|13586.78|13466.78|10
1645365870000|2022-02-20 14:04:30|13587.45|13467.45|13589.97|13469.97|13590.33|13470.33|13587.45|13467.45|10
1645365880000|2022-02-20 14:04:40|13589.96|13469.96|13589.6|13469.6|13589.96|13469.96|13589.36|13469.36|10
1645365890000|2022-02-20 14:04:50|13589.47|13469.47|13589.47|13469.47|13589.47|13469.47|13588.67|13468.67|10
1645365900000|2022-02-20 14:05:00|13589.6|13469.6|13589.71|13469.71|13589.92|13469.92|13589.09|13469.09|10
1645365910000|2022-02-20 14:05:10|13590.31|13470.31|13588.93|13468.93|13591.22|13471.22|13588.93|13468.93|10
1645365920000|2022-02-20 14:05:20|13588.99|13468.99|13588.31|13468.31|13588.99|13468.99|13588.31|13468.31|10
1645365930000|2022-02-20 14:05:30|13588.5|13468.5|13590.37|13470.37|13590.37|13470.37|13588.48|13468.48|10
1645365940000|2022-02-20 14:05:40|13590.49|13470.49|13590.45|13470.45|13590.7|13470.7|13590.4|13470.4|10
1645365950000|2022-02-20 14:05:50|13590.15|13470.15|13590.04|13470.04|13590.2|13470.2|13589.5|13469.5|10
1645365960000|2022-02-20 14:06:00|13590.06|13470.06|13589.52|13469.52|13590.25|13470.25|13589.3|13469.3|10
1645365970000|2022-02-20 14:06:10|13589.32|13469.32|13588.61|13468.61|13589.36|13469.36|13588.6|13468.6|10
1645365980000|2022-02-20 14:06:20|13589.43|13469.43|13588.66|13468.66|13589.69|13469.69|13588.66|13468.66|10
1645365990000|2022-02-20 14:06:30|13588.87|13468.87|13588.44|13468.44|13589.04|13469.04|13588.44|13468.44|10
1645366000000|2022-02-20 14:06:40|13588.39|13468.39|13587.76|13467.76|13588.44|13468.44|13587.76|13467.76|7
1645366010000|2022-02-20 14:06:50|13588.07|13468.07|13585.92|13465.92|13588.12|13468.12|13585.8|13465.8|10
1645366020000|2022-02-20 14:07:00|13585.94|13465.94|13583.37|13463.37|13585.94|13465.94|13583.31|13463.31|10
1645366030000|2022-02-20 14:07:10|13582.91|13462.91|13578.25|13458.25|13582.91|13462.91|13578.25|13458.25|10
1645366040000|2022-02-20 14:07:20|13578.29|13458.29|13579.79|13459.79|13580.17|13460.17|13578.17|13458.17|10
1645366050000|2022-02-20 14:07:30|13579.84|13459.84|13579.82|13459.82|13580.33|13460.33|13579.26|13459.26|9
1645366060000|2022-02-20 14:07:40|13579.72|13459.72|13577.71|13457.71|13579.8|13459.8|13577.71|13457.71|10
1645366070000|2022-02-20 14:07:50|13576.97|13456.97|13576.1|13456.1|13577.08|13457.08|13575.64|13455.64|10
1645366080000|2022-02-20 14:08:00|13576.21|13456.21|13576.42|13456.42|13576.6|13456.6|13576.21|13456.21|9
1645366090000|2022-02-20 14:08:10|13576.34|13456.34|13577.8|13457.8|13577.8|13457.8|13576.34|13456.34|10
1645366100000|2022-02-20 14:08:20|13578.71|13458.71|13577.48|13457.48|13578.72|13458.72|13577.48|13457.48|10
1645366110000|2022-02-20 14:08:30|13577.31|13457.31|13576.99|13456.99|13577.56|13457.56|13576.99|13456.99|10
1645366120000|2022-02-20 14:08:40|13577.12|13457.12|13577.16|13457.16|13577.33|13457.33|13577.03|13457.03|9
1645366130000|2022-02-20 14:08:50|13577.24|13457.24|13577.32|13457.32|13577.42|13457.42|13576.91|13456.91|9
1645366140000|2022-02-20 14:09:00|13577.46|13457.46|13576|13456|13577.46|13457.46|13576|13456|10
1645366150000|2022-02-20 14:09:10|13576.37|13456.37|13577.64|13457.64|13577.64|13457.64|13575.94|13455.94|10
1645366160000|2022-02-20 14:09:20|13577.66|13457.66|13576.82|13456.82|13577.69|13457.69|13576.82|13456.82|10
1645366170000|2022-02-20 14:09:30|13576.77|13456.77|13575.47|13455.47|13576.77|13456.77|13575.47|13455.47|10
1645366180000|2022-02-20 14:09:40|13575.35|13455.35|13573.65|13453.65|13575.5|13455.5|13573.65|13453.65|10
1645366190000|2022-02-20 14:09:50|13573.58|13453.58|13573.27|13453.27|13573.58|13453.58|13573.26|13453.26|9
1645366200000|2022-02-20 14:10:00|13572.95|13452.95|13571.86|13451.86|13573.11|13453.11|13571.57|13451.57|8
1645366210000|2022-02-20 14:10:10|13571.14|13451.14|13571.1|13451.1|13571.22|13451.22|13570.72|13450.72|10
1645366220000|2022-02-20 14:10:20|13570.58|13450.58|13570.15|13450.15|13570.58|13450.58|13569.5|13449.5|10
1645366230000|2022-02-20 14:10:30|13569.98|13449.98|13569.69|13449.69|13569.98|13449.98|13569.62|13449.62|9
1645366240000|2022-02-20 14:10:40|13569.42|13449.42|13568.78|13448.78|13569.42|13449.42|13568.47|13448.47|9
1645366250000|2022-02-20 14:10:50|13568.91|13448.91|13567.93|13447.93|13568.98|13448.98|13567.93|13447.93|10
1645366260000|2022-02-20 14:11:00|13567.86|13447.86|13567.95|13447.95|13567.95|13447.95|13567.57|13447.57|10
1645366270000|2022-02-20 14:11:10|13567.9|13447.9|13567.68|13447.68|13568.28|13448.28|13567.54|13447.54|10
1645366280000|2022-02-20 14:11:20|13567.18|13447.18|13566.24|13446.24|13567.29|13447.29|13565.36|13445.36|10
1645366290000|2022-02-20 14:11:30|13566.14|13446.14|13563.42|13443.42|13566.74|13446.74|13563.42|13443.42|9
1645366300000|2022-02-20 14:11:40|13563.38|13443.38|13550.85|13430.85|13563.54|13443.54|13550.85|13430.85|10
1645366310000|2022-02-20 14:11:50|13549.48|13429.48|13545.18|13425.18|13549.48|13429.48|13544.94|13424.94|10
1645366320000|2022-02-20 14:12:00|13545.26|13425.26|13544.4|13424.4|13545.44|13425.44|13544.35|13424.35|10
1645366330000|2022-02-20 14:12:10|13544.33|13424.33|13543.05|13423.05|13544.33|13424.33|13542.42|13422.42|10
1645366340000|2022-02-20 14:12:20|13543.19|13423.19|13542.85|13422.85|13543.59|13423.59|13542.68|13422.68|10
1645366350000|2022-02-20 14:12:30|13542.33|13422.33|13542.69|13422.69|13543.18|13423.18|13542.33|13422.33|9
1645366360000|2022-02-20 14:12:40|13542.88|13422.88|13540.9|13420.9|13543.06|13423.06|13540.9|13420.9|10
1645366370000|2022-02-20 14:12:50|13540.29|13420.29|13538.42|13418.42|13540.29|13420.29|13538.42|13418.42|10
1645366380000|2022-02-20 14:13:00|13538.3|13418.3|13536.19|13416.19|13538.3|13418.3|13536.19|13416.19|10
1645366390000|2022-02-20 14:13:10|13535.86|13415.86|13535.69|13415.69|13535.86|13415.86|13534.67|13414.67|10
1645366400000|2022-02-20 14:13:20|13535.73|13415.73|13536.76|13416.76|13536.76|13416.76|13535.19|13415.19|10
1645366410000|2022-02-20 14:13:30|13537.22|13417.22|13539.46|13419.46|13539.46|13419.46|13537.22|13417.22|10
1645366420000|2022-02-20 14:13:40|13539.68|13419.68|13538.55|13418.55|13539.68|13419.68|13538.48|13418.48|9
1645366430000|2022-02-20 14:13:50|13538.11|13418.11|13538.81|13418.81|13538.81|13418.81|13538.11|13418.11|8
1645366440000|2022-02-20 14:14:00|13538.69|13418.69|13539.1|13419.1|13540.04|13420.04|13538.69|13418.69|9
1645366450000|2022-02-20 14:14:10|13538.45|13418.45|13535.39|13415.39|13538.45|13418.45|13535.39|13415.39|10
1645366460000|2022-02-20 14:14:20|13535.65|13415.65|13534.88|13414.88|13536.15|13416.15|13534.88|13414.88|9
1645366470000|2022-02-20 14:14:30|13534.93|13414.93|13535.28|13415.28|13535.52|13415.52|13534.93|13414.93|9
1645366480000|2022-02-20 14:14:40|13535.22|13415.22|13534.34|13414.34|13535.22|13415.22|13534.21|13414.21|8
1645366490000|2022-02-20 14:14:50|13533.87|13413.87|13531.78|13411.78|13533.87|13413.87|13531.78|13411.78|10
1645366500000|2022-02-20 14:15:00|13531.77|13411.77|13525.19|13405.19|13531.77|13411.77|13525.19|13405.19|10
1645366510000|2022-02-20 14:15:10|13524.84|13404.84|13520.19|13400.19|13524.84|13404.84|13520.19|13400.19|10
1645366520000|2022-02-20 14:15:20|13519.39|13399.39|13517.76|13397.76|13519.39|13399.39|13517.61|13397.61|9
1645366530000|2022-02-20 14:15:30|13518.07|13398.07|13521.85|13401.85|13521.9|13401.9|13517.92|13397.92|10
1645366540000|2022-02-20 14:15:40|13522.47|13402.47|13523.87|13403.87|13524.07|13404.07|13522.47|13402.47|10
1645366550000|2022-02-20 14:15:50|13523.79|13403.79|13523.18|13403.18|13524.09|13404.09|13523.18|13403.18|10
1645366560000|2022-02-20 14:16:00|13523.11|13403.11|13519.96|13399.96|13523.11|13403.11|13519.96|13399.96|10
1645366570000|2022-02-20 14:16:10|13519.31|13399.31|13515.43|13395.43|13519.31|13399.31|13515.43|13395.43|10
1645366580000|2022-02-20 14:16:20|13513.81|13393.81|13508.53|13388.53|13513.81|13393.81|13508.53|13388.53|10
1645366590000|2022-02-20 14:16:30|13507.94|13387.94|13502.2|13382.2|13507.94|13387.94|13502.19|13382.19|10
1645366600000|2022-02-20 14:16:40|13501.72|13381.72|13501.35|13381.35|13501.95|13381.95|13500.76|13380.76|9
1645366610000|2022-02-20 14:16:50|13500.76|13380.76|13502.34|13382.34|13502.34|13382.34|13500.46|13380.46|9
1645366620000|2022-02-20 14:17:00|13501.65|13381.65|13502.5|13382.5|13502.64|13382.64|13501.38|13381.38|10
1645366630000|2022-02-20 14:17:10|13502.64|13382.64|13499.33|13379.33|13502.64|13382.64|13499.33|13379.33|10
1645366640000|2022-02-20 14:17:20|13499.21|13379.21|13496.76|13376.76|13499.21|13379.21|13496.76|13376.76|10
1645366650000|2022-02-20 14:17:30|13496.27|13376.27|13491.4|13371.4|13496.27|13376.27|13491.4|13371.4|10
1645366660000|2022-02-20 14:17:40|13491.35|13371.35|13478.81|13358.81|13491.35|13371.35|13478.64|13358.64|10
1645366670000|2022-02-20 14:17:50|13478.88|13358.88|13475.03|13355.03|13479.04|13359.04|13474.91|13354.91|10
1645366680000|2022-02-20 14:18:00|13475.26|13355.26|13477.28|13357.28|13477.28|13357.28|13474.91|13354.91|10
1645366690000|2022-02-20 14:18:10|13477.15|13357.15|13477.35|13357.35|13478.27|13358.27|13477.02|13357.02|10
1645366700000|2022-02-20 14:18:20|13476.83|13356.83|13476.27|13356.27|13476.83|13356.83|13476.2|13356.2|10
1645366710000|2022-02-20 14:18:30|13476.76|13356.76|13474.64|13354.64|13476.84|13356.84|13474.64|13354.64|10
1645366720000|2022-02-20 14:18:40|13473.73|13353.73|13467.06|13347.06|13473.73|13353.73|13467.05|13347.05|10
1645366730000|2022-02-20 14:18:50|13466.88|13346.88|13462.75|13342.75|13466.88|13346.88|13462.75|13342.75|10
1645366740000|2022-02-20 14:19:00|13461.53|13341.53|13458|13338|13461.53|13341.53|13458|13338|10
1645366750000|2022-02-20 14:19:10|13457.97|13337.97|13450.07|13330.07|13457.97|13337.97|13450.07|13330.07|10
1645366760000|2022-02-20 14:19:20|13449.3|13329.3|13443.99|13323.99|13449.33|13329.33|13443.22|13323.22|10
1645366770000|2022-02-20 14:19:30|13444.3|13324.3|13447.11|13327.11|13447.11|13327.11|13444.3|13324.3|10
1645366780000|2022-02-20 14:19:40|13447.23|13327.23|13451.76|13331.76|13451.94|13331.94|13447.23|13327.23|10
1645366790000|2022-02-20 14:19:50|13451.79|13331.79|13454.1|13334.1|13454.1|13334.1|13451.79|13331.79|10
1645366800000|2022-02-20 14:20:00|13453.97|13333.97|13451.42|13331.42|13453.97|13333.97|13450.87|13330.87|10
1645366810000|2022-02-20 14:20:10|13451.34|13331.34|13448.49|13328.49|13451.34|13331.34|13448.49|13328.49|10
1645366820000|2022-02-20 14:20:20|13449.14|13329.14|13447.25|13327.25|13449.14|13329.14|13447.25|13327.25|10
1645366830000|2022-02-20 14:20:30|13446.8|13326.8|13441.05|13321.05|13446.8|13326.8|13441.05|13321.05|10
1645366840000|2022-02-20 14:20:40|13441.45|13321.45|13439.18|13319.18|13441.75|13321.75|13439.12|13319.12|10
1645366850000|2022-02-20 14:20:50|13438.84|13318.84|13437.02|13317.02|13438.84|13318.84|13437.02|13317.02|10
1645366860000|2022-02-20 14:21:00|13436.96|13316.96|13432.53|13312.53|13436.96|13316.96|13432.4|13312.4|10
1645366870000|2022-02-20 14:21:10|13432.36|13312.36|13429.94|13309.94|13432.36|13312.36|13429.35|13309.35|10
1645366880000|2022-02-20 14:21:20|13430.21|13310.21|13433.39|13313.39|13433.39|13313.39|13430.21|13310.21|10
1645366890000|2022-02-20 14:21:30|13433.75|13313.75|13439.72|13319.72|13439.72|13319.72|13433.5|13313.5|10
1645366900000|2022-02-20 14:21:40|13438.95|13318.95|13437.88|13317.88|13439.74|13319.74|13437.81|13317.81|10
1645366910000|2022-02-20 14:21:50|13437.65|13317.65|13434.28|13314.28|13437.65|13317.65|13434.28|13314.28|10
1645366920000|2022-02-20 14:22:00|13433.84|13313.84|13433.58|13313.58|13433.96|13313.96|13432.74|13312.74|10
1645366930000|2022-02-20 14:22:10|13433.37|13313.37|13432.96|13312.96|13434|13314|13432.92|13312.92|10
1645366940000|2022-02-20 14:22:20|13433.3|13313.3|13436.57|13316.57|13436.57|13316.57|13433.3|13313.3|10
1645366950000|2022-02-20 14:22:30|13437.38|13317.38|13448.16|13328.16|13448.16|13328.16|13437.38|13317.38|10
1645366960000|2022-02-20 14:22:40|13449.52|13329.52|13456.86|13336.86|13456.86|13336.86|13449.52|13329.52|10
1645366970000|2022-02-20 14:22:50|13457.25|13337.25|13461.42|13341.42|13461.42|13341.42|13457.25|13337.25|10
1645366980000|2022-02-20 14:23:00|13461.97|13341.97|13466.99|13346.99|13466.99|13346.99|13461.97|13341.97|10
1645366990000|2022-02-20 14:23:10|13467.37|13347.37|13472.11|13352.11|13472.11|13352.11|13467.37|13347.37|10
1645367000000|2022-02-20 14:23:20|13472.44|13352.44|13481.28|13361.28|13481.28|13361.28|13472.44|13352.44|10
1645367010000|2022-02-20 14:23:30|13482.95|13362.95|13494.64|13374.64|13494.74|13374.74|13482.95|13362.95|10
1645367020000|2022-02-20 14:23:40|13494.53|13374.53|13496.82|13376.82|13497.31|13377.31|13494.53|13374.53|10
1645367030000|2022-02-20 14:23:50|13496.96|13376.96|13500.85|13380.85|13500.85|13380.85|13496.96|13376.96|8
1645367040000|2022-02-20 14:24:00|13501.32|13381.32|13509.41|13389.41|13509.41|13389.41|13501.32|13381.32|10
1645367050000|2022-02-20 14:24:10|13510.62|13390.62|13522.01|13402.01|13522.01|13402.01|13510.62|13390.62|10
1645367060000|2022-02-20 14:24:20|13522.88|13402.88|13526.78|13406.78|13527.51|13407.51|13522.88|13402.88|10
1645367070000|2022-02-20 14:24:30|13526.39|13406.39|13528.29|13408.29|13528.29|13408.29|13526.39|13406.39|10
1645367080000|2022-02-20 14:24:40|13529.15|13409.15|13531.2|13411.2|13531.93|13411.93|13528.92|13408.92|10
1645367090000|2022-02-20 14:24:50|13531.72|13411.72|13529.37|13409.37|13531.72|13411.72|13529.15|13409.15|9
1645367100000|2022-02-20 14:25:00|13529.25|13409.25|13529.61|13409.61|13532.04|13412.04|13529|13409|10
1645367110000|2022-02-20 14:25:10|13530.04|13410.04|13532.05|13412.05|13532.05|13412.05|13529.71|13409.71|8
1645367120000|2022-02-20 14:25:20|13532.12|13412.12|13540.4|13420.4|13540.4|13420.4|13532.12|13412.12|10
1645367130000|2022-02-20 14:25:30|13540.95|13420.95|13545.83|13425.83|13545.83|13425.83|13540.95|13420.95|10
1645367140000|2022-02-20 14:25:40|13546.04|13426.04|13549.16|13429.16|13549.58|13429.58|13546.04|13426.04|10
1645367150000|2022-02-20 14:25:50|13548.96|13428.96|13549.61|13429.61|13550.35|13430.35|13548.96|13428.96|10
1645367160000|2022-02-20 14:26:00|13550.68|13430.68|13552.97|13432.97|13553.41|13433.41|13550.26|13430.26|10
1645367170000|2022-02-20 14:26:10|13553.36|13433.36|13557.24|13437.24|13557.24|13437.24|13553.36|13433.36|10
1645367180000|2022-02-20 14:26:20|13558.22|13438.22|13560.26|13440.26|13560.26|13440.26|13557.73|13437.73|10
1645367190000|2022-02-20 14:26:30|13560.01|13440.01|13556.38|13436.38|13560.01|13440.01|13556.38|13436.38|10
1645367200000|2022-02-20 14:26:40|13556.36|13436.36|13556.83|13436.83|13557.08|13437.08|13556.12|13436.12|10
1645367210000|2022-02-20 14:26:50|13556.65|13436.65|13555.46|13435.46|13556.65|13436.65|13554.51|13434.51|10
1645367220000|2022-02-20 14:27:00|13556.72|13436.72|13560.4|13440.4|13560.4|13440.4|13556.54|13436.54|9
1645367230000|2022-02-20 14:27:10|13560.74|13440.74|13562.3|13442.3|13562.3|13442.3|13560.74|13440.74|10
1645367240000|2022-02-20 14:27:20|13562.66|13442.66|13563.06|13443.06|13563.43|13443.43|13562.66|13442.66|9
1645367250000|2022-02-20 14:27:30|13562.82|13442.82|13564.99|13444.99|13564.99|13444.99|13562.82|13442.82|9
1645367260000|2022-02-20 14:27:40|13564.26|13444.26|13561.59|13441.59|13564.43|13444.43|13561.45|13441.45|10
1645367270000|2022-02-20 14:27:50|13561.48|13441.48|13554.81|13434.81|13561.48|13441.48|13554.81|13434.81|10
1645367280000|2022-02-20 14:28:00|13554.19|13434.19|13550.92|13430.92|13554.19|13434.19|13550.57|13430.57|10
1645367290000|2022-02-20 14:28:10|13550.97|13430.97|13549.58|13429.58|13552.45|13432.45|13549.49|13429.49|10
1645367300000|2022-02-20 14:28:20|13549.47|13429.47|13551.79|13431.79|13551.79|13431.79|13549.47|13429.47|10
1645367310000|2022-02-20 14:28:30|13552.05|13432.05|13553.23|13433.23|13553.23|13433.23|13552.05|13432.05|10
1645367320000|2022-02-20 14:28:40|13553.92|13433.92|13553.35|13433.35|13554.45|13434.45|13553.35|13433.35|10
1645367330000|2022-02-20 14:28:50|13552.62|13432.62|13551.37|13431.37|13552.62|13432.62|13551.3|13431.3|9
1645367340000|2022-02-20 14:29:00|13551.21|13431.21|13550.45|13430.45|13551.21|13431.21|13549.69|13429.69|10
1645367350000|2022-02-20 14:29:10|13550.69|13430.69|13555.11|13435.11|13555.11|13435.11|13550.69|13430.69|10
1645367360000|2022-02-20 14:29:20|13554.85|13434.85|13554.79|13434.79|13555.36|13435.36|13554.23|13434.23|10
1645367370000|2022-02-20 14:29:30|13554.47|13434.47|13554.43|13434.43|13554.47|13434.47|13553.48|13433.48|10
1645367380000|2022-02-20 14:29:40|13554.81|13434.81|13552.21|13432.21|13554.99|13434.99|13552.04|13432.04|10
1645367390000|2022-02-20 14:29:50|13552.44|13432.44|13548.42|13428.42|13552.44|13432.44|13548.42|13428.42|10
1645367400000|2022-02-20 14:30:00|13547.44|13427.44|13547.93|13427.93|13548.63|13428.63|13547.44|13427.44|10
1645367410000|2022-02-20 14:30:10|13548.67|13428.67|13545.91|13425.91|13548.67|13428.67|13545.65|13425.65|10
1645367420000|2022-02-20 14:30:20|13545.67|13425.67|13543.4|13423.4|13545.91|13425.91|13543.4|13423.4|10
1645367430000|2022-02-20 14:30:30|13543.14|13423.14|13538.89|13418.89|13543.14|13423.14|13538.88|13418.88|10
1645367440000|2022-02-20 14:30:40|13538.67|13418.67|13536.98|13416.98|13538.67|13418.67|13536.85|13416.85|10
1645367450000|2022-02-20 14:30:50|13536.83|13416.83|13536.82|13416.82|13537.06|13417.06|13535.69|13415.69|10
1645367460000|2022-02-20 14:31:00|13536.18|13416.18|13531|13411|13536.18|13416.18|13531|13411|10
1645367470000|2022-02-20 14:31:10|13530.88|13410.88|13526.27|13406.27|13530.88|13410.88|13526.27|13406.27|10
1645367480000|2022-02-20 14:31:20|13526.29|13406.29|13522.02|13402.02|13526.29|13406.29|13522.02|13402.02|10
1645367490000|2022-02-20 14:31:30|13521.24|13401.24|13519.16|13399.16|13521.24|13401.24|13518.3|13398.3|10
1645367500000|2022-02-20 14:31:40|13519.21|13399.21|13521.47|13401.47|13521.81|13401.81|13519.21|13399.21|9
1645367510000|2022-02-20 14:31:50|13521.58|13401.58|13520.63|13400.63|13521.91|13401.91|13520.63|13400.63|10
1645367520000|2022-02-20 14:32:00|13519.89|13399.89|13517.54|13397.54|13519.89|13399.89|13517.05|13397.05|10
1645367530000|2022-02-20 14:32:10|13517.18|13397.18|13504.6|13384.6|13517.18|13397.18|13504.15|13384.15|10
1645367540000|2022-02-20 14:32:20|13504.04|13384.04|13497.52|13377.52|13504.04|13384.04|13497.52|13377.52|10
1645367550000|2022-02-20 14:32:30|13496.69|13376.69|13493.3|13373.3|13496.69|13376.69|13493.3|13373.3|10
1645367560000|2022-02-20 14:32:40|13493.06|13373.06|13497.35|13377.35|13497.35|13377.35|13493.06|13373.06|10
1645367570000|2022-02-20 14:32:50|13497.55|13377.55|13500.6|13380.6|13500.83|13380.83|13497.33|13377.33|10
1645367580000|2022-02-20 14:33:00|13500.88|13380.88|13504.3|13384.3|13504.3|13384.3|13500.88|13380.88|10
1645367590000|2022-02-20 14:33:10|13505.3|13385.3|13508.44|13388.44|13508.44|13388.44|13505.26|13385.26|10
1645367600000|2022-02-20 14:33:20|13508.76|13388.76|13511.38|13391.38|13511.38|13391.38|13508.76|13388.76|9
1645367610000|2022-02-20 14:33:30|13510.77|13390.77|13506.05|13386.05|13510.77|13390.77|13506.05|13386.05|10
1645367620000|2022-02-20 14:33:40|13506.62|13386.62|13504.39|13384.39|13507.51|13387.51|13504.07|13384.07|10
1645367630000|2022-02-20 14:33:50|13504.3|13384.3|13502.71|13382.71|13504.3|13384.3|13502.55|13382.55|10
1645367640000|2022-02-20 14:34:00|13502.36|13382.36|13502.18|13382.18|13503.03|13383.03|13502.03|13382.03|9
1645367650000|2022-02-20 14:34:10|13501.97|13381.97|13505.63|13385.63|13505.63|13385.63|13501.55|13381.55|10
1645367660000|2022-02-20 14:34:20|13505.53|13385.53|13506.82|13386.82|13506.82|13386.82|13505.37|13385.37|10
1645367670000|2022-02-20 14:34:30|13507.41|13387.41|13508.68|13388.68|13508.68|13388.68|13506.66|13386.66|9
1645367680000|2022-02-20 14:34:40|13508.67|13388.67|13509.62|13389.62|13509.62|13389.62|13508.29|13388.29|10
1645367690000|2022-02-20 14:34:50|13510.06|13390.06|13511.08|13391.08|13511.33|13391.33|13509.73|13389.73|10
1645367700000|2022-02-20 14:35:00|13511.12|13391.12|13509.48|13389.48|13511.36|13391.36|13509.48|13389.48|10
1645367710000|2022-02-20 14:35:10|13509.49|13389.49|13508.37|13388.37|13509.55|13389.55|13507.85|13387.85|10
1645367720000|2022-02-20 14:35:20|13508.65|13388.65|13509.64|13389.64|13509.64|13389.64|13506.66|13386.66|9
1645367730000|2022-02-20 14:35:30|13510.2|13390.2|13510.78|13390.78|13510.81|13390.81|13510.1|13390.1|10
1645367740000|2022-02-20 14:35:40|13511.27|13391.27|13512.81|13392.81|13512.81|13392.81|13511.12|13391.12|10
1645367750000|2022-02-20 14:35:50|13513.68|13393.68|13515.62|13395.62|13515.62|13395.62|13513.46|13393.46|10
1645367760000|2022-02-20 14:36:00|13515.48|13395.48|13516.96|13396.96|13516.96|13396.96|13515.48|13395.48|10
1645367770000|2022-02-20 14:36:10|13517.15|13397.15|13518.94|13398.94|13518.94|13398.94|13517.15|13397.15|10
1645367780000|2022-02-20 14:36:20|13519.11|13399.11|13517.78|13397.78|13519.11|13399.11|13517.19|13397.19|10
1645367790000|2022-02-20 14:36:30|13517.6|13397.6|13517.71|13397.71|13517.71|13397.71|13516.99|13396.99|10
1645367800000|2022-02-20 14:36:40|13518.23|13398.23|13516.75|13396.75|13518.23|13398.23|13516.74|13396.74|10
1645367810000|2022-02-20 14:36:50|13516.92|13396.92|13520.03|13400.03|13520.03|13400.03|13516.92|13396.92|10
1645367820000|2022-02-20 14:37:00|13520.48|13400.48|13526.63|13406.63|13526.63|13406.63|13520.48|13400.48|10
1645367830000|2022-02-20 14:37:10|13527.21|13407.21|13531.51|13411.51|13531.51|13411.51|13527.21|13407.21|10
1645367840000|2022-02-20 14:37:20|13532.02|13412.02|13536.61|13416.61|13536.61|13416.61|13532.02|13412.02|10
1645367850000|2022-02-20 14:37:30|13537.56|13417.56|13540.51|13420.51|13540.51|13420.51|13537.56|13417.56|10
1645367860000|2022-02-20 14:37:40|13540.55|13420.55|13542.03|13422.03|13542.03|13422.03|13540.34|13420.34|10
1645367870000|2022-02-20 14:37:50|13542.5|13422.5|13542.49|13422.49|13542.5|13422.5|13541.63|13421.63|10
1645367880000|2022-02-20 14:38:00|13542.48|13422.48|13542.82|13422.82|13543.46|13423.46|13542.48|13422.48|10
1645367890000|2022-02-20 14:38:10|13542.59|13422.59|13545.32|13425.32|13546.21|13426.21|13542.59|13422.59|10
1645367900000|2022-02-20 14:38:20|13545.18|13425.18|13543.55|13423.55|13545.27|13425.27|13543.55|13423.55|10
1645367910000|2022-02-20 14:38:30|13543.49|13423.49|13545.05|13425.05|13545.29|13425.29|13543.27|13423.27|10
1645367920000|2022-02-20 14:38:40|13545.08|13425.08|13545.37|13425.37|13545.78|13425.78|13544.89|13424.89|10
1645367930000|2022-02-20 14:38:50|13545.52|13425.52|13544.53|13424.53|13545.75|13425.75|13544.53|13424.53|9
1645367940000|2022-02-20 14:39:00|13544.57|13424.57|13542.81|13422.81|13544.7|13424.7|13542.81|13422.81|9
1645367950000|2022-02-20 14:39:10|13541.84|13421.84|13541.85|13421.85|13542.61|13422.61|13541.84|13421.84|10
1645367960000|2022-02-20 14:39:20|13541.5|13421.5|13542.89|13422.89|13542.89|13422.89|13541.35|13421.35|10
1645367970000|2022-02-20 14:39:30|13542.6|13422.6|13543.63|13423.63|13543.63|13423.63|13542.34|13422.34|10
1645367980000|2022-02-20 14:39:40|13543.58|13423.58|13542.81|13422.81|13543.88|13423.88|13542.81|13422.81|8
1645367990000|2022-02-20 14:39:50|13542.74|13422.74|13543.51|13423.51|13543.51|13423.51|13542.43|13422.43|10
1645368000000|2022-02-20 14:40:00|13543.33|13423.33|13541.42|13421.42|13543.33|13423.33|13541.42|13421.42|10
1645368010000|2022-02-20 14:40:10|13541.45|13421.45|13537.96|13417.96|13541.45|13421.45|13537.96|13417.96|9
1645368020000|2022-02-20 14:40:20|13537.72|13417.72|13535.11|13415.11|13537.72|13417.72|13535.11|13415.11|10
1645368030000|2022-02-20 14:40:30|13535.46|13415.46|13538.96|13418.96|13538.98|13418.98|13535.46|13415.46|9
1645368040000|2022-02-20 14:40:40|13539.38|13419.38|13539.39|13419.39|13539.52|13419.52|13539.24|13419.24|10
1645368050000|2022-02-20 14:40:50|13539.06|13419.06|13538.26|13418.26|13539.06|13419.06|13538.11|13418.11|10
1645368060000|2022-02-20 14:41:00|13538.81|13418.81|13543.29|13423.29|13543.29|13423.29|13538.81|13418.81|10
1645368070000|2022-02-20 14:41:10|13544.08|13424.08|13545.97|13425.97|13546.81|13426.81|13544.08|13424.08|10
1645368080000|2022-02-20 14:41:20|13545.9|13425.9|13542.44|13422.44|13545.9|13425.9|13542.44|13422.44|10
1645368090000|2022-02-20 14:41:30|13542.17|13422.17|13539.96|13419.96|13542.61|13422.61|13539.96|13419.96|10
1645368100000|2022-02-20 14:41:40|13539.91|13419.91|13533.74|13413.74|13539.99|13419.99|13533.74|13413.74|10
1645368110000|2022-02-20 14:41:50|13533.04|13413.04|13533.39|13413.39|13534.16|13414.16|13532.87|13412.87|10
1645368120000|2022-02-20 14:42:00|13533.38|13413.38|13533.51|13413.51|13533.98|13413.98|13532.94|13412.94|10
1645368130000|2022-02-20 14:42:10|13533.39|13413.39|13532.71|13412.71|13533.45|13413.45|13532.71|13412.71|8
1645368140000|2022-02-20 14:42:20|13531.67|13411.67|13528.35|13408.35|13531.78|13411.78|13528.35|13408.35|10
1645368150000|2022-02-20 14:42:30|13528.36|13408.36|13527.28|13407.28|13528.5|13408.5|13527.28|13407.28|10
1645368160000|2022-02-20 14:42:40|13527.67|13407.67|13529.65|13409.65|13529.69|13409.69|13527.67|13407.67|10
1645368170000|2022-02-20 14:42:50|13530.59|13410.59|13535.21|13415.21|13535.21|13415.21|13530.59|13410.59|10
1645368180000|2022-02-20 14:43:00|13534.8|13414.8|13535.77|13415.77|13535.88|13415.88|13534.8|13414.8|8
1645368190000|2022-02-20 14:43:10|13535.82|13415.82|13535.02|13415.02|13536.37|13416.37|13535.02|13415.02|10
1645368200000|2022-02-20 14:43:20|13535.59|13415.59|13532.1|13412.1|13535.59|13415.59|13532.1|13412.1|10
1645368210000|2022-02-20 14:43:30|13531.96|13411.96|13529.32|13409.32|13531.96|13411.96|13529.32|13409.32|10
1645368220000|2022-02-20 14:43:40|13529.24|13409.24|13531.08|13411.08|13531.08|13411.08|13529.19|13409.19|9
1645368230000|2022-02-20 14:43:50|13530.79|13410.79|13529.61|13409.61|13531.03|13411.03|13529.61|13409.61|9
1645368240000|2022-02-20 14:44:00|13529.95|13409.95|13529.51|13409.51|13529.95|13409.95|13529.19|13409.19|9
1645368250000|2022-02-20 14:44:10|13530.16|13410.16|13533.35|13413.35|13534.04|13414.04|13530|13410|10
1645368260000|2022-02-20 14:44:20|13532.84|13412.84|13533.63|13413.63|13533.84|13413.84|13532.73|13412.73|10
1645368270000|2022-02-20 14:44:30|13533.06|13413.06|13533.46|13413.46|13533.46|13413.46|13532.83|13412.83|10
1645368280000|2022-02-20 14:44:40|13533.26|13413.26|13533.85|13413.85|13534.08|13414.08|13533.26|13413.26|10
1645368290000|2022-02-20 14:44:50|13533.77|13413.77|13536.25|13416.25|13536.25|13416.25|13533.77|13413.77|10
1645368300000|2022-02-20 14:45:00|13536.29|13416.29|13541.21|13421.21|13542.53|13422.53|13536.29|13416.29|10
1645368310000|2022-02-20 14:45:10|13541.45|13421.45|13540.59|13420.59|13541.45|13421.45|13540.59|13420.59|7
1645368320000|2022-02-20 14:45:20|13540.89|13420.89|13540.56|13420.56|13541.41|13421.41|13540.11|13420.11|9
1645368330000|2022-02-20 14:45:30|13540.86|13420.86|13542.16|13422.16|13542.16|13422.16|13540.67|13420.67|10
1645368340000|2022-02-20 14:45:40|13541.67|13421.67|13540.12|13420.12|13541.67|13421.67|13540.12|13420.12|10
1645368350000|2022-02-20 14:45:50|13539.48|13419.48|13538.07|13418.07|13539.48|13419.48|13537.61|13417.61|10
1645368360000|2022-02-20 14:46:00|13537.15|13417.15|13537.79|13417.79|13537.79|13417.79|13536.91|13416.91|9
1645368370000|2022-02-20 14:46:10|13537.57|13417.57|13536.88|13416.88|13537.57|13417.57|13536.81|13416.81|9
1645368380000|2022-02-20 14:46:20|13536.81|13416.81|13536.56|13416.56|13536.95|13416.95|13536.56|13416.56|10
1645368390000|2022-02-20 14:46:30|13537.4|13417.4|13537.99|13417.99|13537.99|13417.99|13537.28|13417.28|9
1645368400000|2022-02-20 14:46:40|13538.02|13418.02|13537.69|13417.69|13538.19|13418.19|13537.69|13417.69|8
1645368410000|2022-02-20 14:46:50|13537.64|13417.64|13534.87|13414.87|13537.64|13417.64|13534.87|13414.87|10
1645368420000|2022-02-20 14:47:00|13534.55|13414.55|13531.77|13411.77|13534.99|13414.99|13531.77|13411.77|10
1645368430000|2022-02-20 14:47:10|13531.76|13411.76|13535.65|13415.65|13535.65|13415.65|13531.76|13411.76|10
1645368440000|2022-02-20 14:47:20|13535.78|13415.78|13536.62|13416.62|13536.94|13416.94|13535.78|13415.78|10
1645368450000|2022-02-20 14:47:30|13536.47|13416.47|13535.79|13415.79|13537.06|13417.06|13535.66|13415.66|10
1645368460000|2022-02-20 14:47:40|13535.64|13415.64|13532.07|13412.07|13535.88|13415.88|13532.07|13412.07|10
1645368470000|2022-02-20 14:47:50|13530.74|13410.74|13522.72|13402.72|13530.74|13410.74|13522.72|13402.72|10
1645368480000|2022-02-20 14:48:00|13521.44|13401.44|13517.06|13397.06|13521.44|13401.44|13517.06|13397.06|10
1645368490000|2022-02-20 14:48:10|13517.23|13397.23|13517.84|13397.84|13518.15|13398.15|13517.07|13397.07|10
1645368500000|2022-02-20 14:48:20|13516.5|13396.5|13514.3|13394.3|13516.5|13396.5|13514.3|13394.3|10
1645368510000|2022-02-20 14:48:30|13512.39|13392.39|13509.45|13389.45|13512.39|13392.39|13509.45|13389.45|10
1645368520000|2022-02-20 14:48:40|13509.58|13389.58|13508.62|13388.62|13509.58|13389.58|13508.17|13388.17|10
1645368530000|2022-02-20 14:48:50|13508.66|13388.66|13509.92|13389.92|13510.08|13390.08|13508.66|13388.66|10
1645368540000|2022-02-20 14:49:00|13510.02|13390.02|13510.2|13390.2|13510.2|13390.2|13509.81|13389.81|9
1645368550000|2022-02-20 14:49:10|13509.95|13389.95|13509.87|13389.87|13510.99|13390.99|13509.4|13389.4|10
1645368560000|2022-02-20 14:49:20|13509.44|13389.44|13507.71|13387.71|13509.44|13389.44|13507.71|13387.71|10
1645368570000|2022-02-20 14:49:30|13507.59|13387.59|13506.6|13386.6|13507.71|13387.71|13506.6|13386.6|9
1645368580000|2022-02-20 14:49:40|13505.96|13385.96|13506.38|13386.38|13506.38|13386.38|13505.86|13385.86|10
1645368590000|2022-02-20 14:49:50|13506.67|13386.67|13508.55|13388.55|13509.42|13389.42|13506.63|13386.63|10
1645368600000|2022-02-20 14:50:00|13508.22|13388.22|13509.38|13389.38|13509.51|13389.51|13508.22|13388.22|10
1645368610000|2022-02-20 14:50:10|13509.24|13389.24|13511.59|13391.59|13511.59|13391.59|13509.24|13389.24|10
1645368620000|2022-02-20 14:50:20|13511.74|13391.74|13514.85|13394.85|13515.31|13395.31|13511.74|13391.74|10
1645368630000|2022-02-20 14:50:30|13514.29|13394.29|13512.72|13392.72|13514.33|13394.33|13512.72|13392.72|10
1645368640000|2022-02-20 14:50:40|13512.02|13392.02|13506.71|13386.71|13512.02|13392.02|13506.71|13386.71|9
1645368650000|2022-02-20 14:50:50|13506.68|13386.68|13506.16|13386.16|13506.68|13386.68|13505.61|13385.61|10
1645368660000|2022-02-20 14:51:00|13506.03|13386.03|13506.2|13386.2|13506.47|13386.47|13505.97|13385.97|9
1645368670000|2022-02-20 14:51:10|13506.24|13386.24|13505.8|13385.8|13507.27|13387.27|13505.8|13385.8|10
1645368680000|2022-02-20 14:51:20|13505.45|13385.45|13501.55|13381.55|13505.45|13385.45|13501.55|13381.55|10
1645368690000|2022-02-20 14:51:30|13501.07|13381.07|13495.86|13375.86|13501.07|13381.07|13495.86|13375.86|10
1645368700000|2022-02-20 14:51:40|13495.06|13375.06|13501.31|13381.31|13501.31|13381.31|13495.06|13375.06|9
1645368710000|2022-02-20 14:51:50|13501.54|13381.54|13502.55|13382.55|13502.93|13382.93|13501.54|13381.54|9
1645368720000|2022-02-20 14:52:00|13502.32|13382.32|13502.93|13382.93|13503.04|13383.04|13502.06|13382.06|10
1645368730000|2022-02-20 14:52:10|13503.34|13383.34|13508.27|13388.27|13508.27|13388.27|13503.34|13383.34|10
1645368740000|2022-02-20 14:52:20|13508.14|13388.14|13508.43|13388.43|13509.37|13389.37|13508.14|13388.14|10
1645368750000|2022-02-20 14:52:30|13508.16|13388.16|13507.16|13387.16|13508.16|13388.16|13507.16|13387.16|9
1645368760000|2022-02-20 14:52:40|13507.2|13387.2|13507.82|13387.82|13507.82|13387.82|13506.76|13386.76|9
1645368770000|2022-02-20 14:52:50|13507.77|13387.77|13507.06|13387.06|13507.77|13387.77|13507.06|13387.06|10
1645368780000|2022-02-20 14:53:00|13506.6|13386.6|13505.45|13385.45|13506.86|13386.86|13505.45|13385.45|9
1645368790000|2022-02-20 14:53:10|13505.37|13385.37|13504.07|13384.07|13505.37|13385.37|13503.44|13383.44|8
1645368800000|2022-02-20 14:53:20|13504.58|13384.58|13502.21|13382.21|13504.58|13384.58|13502.21|13382.21|10
1645368810000|2022-02-20 14:53:30|13501.29|13381.29|13500.79|13380.79|13501.29|13381.29|13500.48|13380.48|9
1645368820000|2022-02-20 14:53:40|13500.64|13380.64|13495.34|13375.34|13500.64|13380.64|13495.34|13375.34|10
1645368830000|2022-02-20 14:53:50|13495.19|13375.19|13494.14|13374.14|13495.19|13375.19|13493.41|13373.41|10
1645368840000|2022-02-20 14:54:00|13494.77|13374.77|13499.67|13379.67|13499.67|13379.67|13494.77|13374.77|10
1645368850000|2022-02-20 14:54:10|13499.43|13379.43|13498.86|13378.86|13500.41|13380.41|13498.73|13378.73|10
1645368860000|2022-02-20 14:54:20|13499.16|13379.16|13497.13|13377.13|13499.22|13379.22|13496.73|13376.73|10
1645368870000|2022-02-20 14:54:30|13497.05|13377.05|13505.21|13385.21|13505.21|13385.21|13496.9|13376.9|10
1645368880000|2022-02-20 14:54:40|13507.83|13387.83|13514.81|13394.81|13514.81|13394.81|13507.83|13387.83|10
1645368890000|2022-02-20 14:54:50|13515.03|13395.03|13515.68|13395.68|13515.68|13395.68|13514.93|13394.93|10
1645368900000|2022-02-20 14:55:00|13516.25|13396.25|13521.7|13401.7|13521.7|13401.7|13516.25|13396.25|10
1645368910000|2022-02-20 14:55:10|13521.74|13401.74|13528.4|13408.4|13528.4|13408.4|13521.74|13401.74|10
1645368920000|2022-02-20 14:55:20|13528.78|13408.78|13535.42|13415.42|13535.42|13415.42|13528.78|13408.78|10
1645368930000|2022-02-20 14:55:30|13535.78|13415.78|13540.42|13420.42|13540.42|13420.42|13535.78|13415.78|10
1645368940000|2022-02-20 14:55:40|13540.43|13420.43|13537.46|13417.46|13540.43|13420.43|13537.46|13417.46|10
1645368950000|2022-02-20 14:55:50|13537.41|13417.41|13535.99|13415.99|13537.41|13417.41|13535.98|13415.98|10
1645368960000|2022-02-20 14:56:00|13535.82|13415.82|13536.05|13416.05|13536.05|13416.05|13535.1|13415.1|10
1645368970000|2022-02-20 14:56:10|13536.2|13416.2|13536.65|13416.65|13537.24|13417.24|13536.2|13416.2|10
1645368980000|2022-02-20 14:56:20|13536.64|13416.64|13537.4|13417.4|13537.4|13417.4|13536.29|13416.29|9
1645368990000|2022-02-20 14:56:30|13537.26|13417.26|13538.28|13418.28|13538.66|13418.66|13537.26|13417.26|9
1645369000000|2022-02-20 14:56:40|13539.04|13419.04|13539.53|13419.53|13539.53|13419.53|13538.93|13418.93|9
1645369010000|2022-02-20 14:56:50|13539.87|13419.87|13542.36|13422.36|13542.36|13422.36|13539.87|13419.87|9
1645369020000|2022-02-20 14:57:00|13542.63|13422.63|13545.33|13425.33|13545.52|13425.52|13542.63|13422.63|10
1645369030000|2022-02-20 14:57:10|13545.4|13425.4|13545.89|13425.89|13546.09|13426.09|13544.92|13424.92|10
1645369040000|2022-02-20 14:57:20|13545.75|13425.75|13545.68|13425.68|13546.43|13426.43|13545.68|13425.68|10
1645369050000|2022-02-20 14:57:30|13545.22|13425.22|13544.57|13424.57|13545.22|13425.22|13543.96|13423.96|10
1645369060000|2022-02-20 14:57:40|13544.68|13424.68|13543.66|13423.66|13544.92|13424.92|13543.66|13423.66|10
1645369070000|2022-02-20 14:57:50|13543.26|13423.26|13540.17|13420.17|13543.53|13423.53|13540.17|13420.17|10
1645369080000|2022-02-20 14:58:00|13539.7|13419.7|13540.5|13420.5|13540.65|13420.65|13539.66|13419.66|8
1645369090000|2022-02-20 14:58:10|13540.51|13420.51|13539.24|13419.24|13540.92|13420.92|13539.1|13419.1|10
1645369100000|2022-02-20 14:58:20|13539.12|13419.12|13539.33|13419.33|13539.42|13419.42|13538.9|13418.9|10
1645369110000|2022-02-20 14:58:30|13539.12|13419.12|13539.98|13419.98|13539.98|13419.98|13538.92|13418.92|9
1645369120000|2022-02-20 14:58:40|13540.28|13420.28|13540.64|13420.64|13540.98|13420.98|13540.21|13420.21|10
1645369130000|2022-02-20 14:58:50|13540.67|13420.67|13542.67|13422.67|13542.67|13422.67|13540.67|13420.67|10
1645369140000|2022-02-20 14:59:00|13542.75|13422.75|13541.45|13421.45|13543.23|13423.23|13541.45|13421.45|10
1645369150000|2022-02-20 14:59:10|13541.66|13421.66|13542.94|13422.94|13542.94|13422.94|13541.41|13421.41|10
1645369160000|2022-02-20 14:59:20|13543.06|13423.06|13544.24|13424.24|13544.24|13424.24|13543.06|13423.06|9
1645369170000|2022-02-20 14:59:30|13544.17|13424.17|13546.32|13426.32|13546.32|13426.32|13544.17|13424.17|9
1645369180000|2022-02-20 14:59:40|13546.28|13426.28|13546.79|13426.79|13546.79|13426.79|13545.99|13425.99|10
1645369190000|2022-02-20 14:59:50|13547.63|13427.63|13548.41|13428.41|13548.68|13428.68|13547.63|13427.63|10
1645369200000|2022-02-20 15:00:00|13548.15|13428.15|13547.02|13427.02|13548.15|13428.15|13546.53|13426.53|9
1645369210000|2022-02-20 15:00:10|13547.1|13427.1|13545.13|13425.13|13547.69|13427.69|13545.13|13425.13|10
1645369220000|2022-02-20 15:00:20|13544.28|13424.28|13544.91|13424.91|13544.91|13424.91|13543.59|13423.59|9
1645369230000|2022-02-20 15:00:30|13544.89|13424.89|13545.54|13425.54|13545.54|13425.54|13544.89|13424.89|10
1645369240000|2022-02-20 15:00:40|13545.63|13425.63|13546.18|13426.18|13546.58|13426.58|13545.63|13425.63|10
1645369250000|2022-02-20 15:00:50|13546.82|13426.82|13547.32|13427.32|13547.36|13427.36|13546.82|13426.82|10
1645369260000|2022-02-20 15:01:00|13547.74|13427.74|13548.37|13428.37|13548.37|13428.37|13547.67|13427.67|10
1645369270000|2022-02-20 15:01:10|13548.65|13428.65|13553.37|13433.37|13553.37|13433.37|13548.65|13428.65|10
1645369280000|2022-02-20 15:01:20|13553.8|13433.8|13554.14|13434.14|13554.79|13434.79|13553.8|13433.8|10
1645369290000|2022-02-20 15:01:30|13554.1|13434.1|13553.47|13433.47|13554.36|13434.36|13553.47|13433.47|9
1645369300000|2022-02-20 15:01:40|13553.55|13433.55|13553.32|13433.32|13553.55|13433.55|13552.75|13432.75|10
1645369310000|2022-02-20 15:01:50|13553.77|13433.77|13556.76|13436.76|13556.76|13436.76|13553.77|13433.77|10
1645369320000|2022-02-20 15:02:00|13557.27|13437.27|13559.7|13439.7|13560.16|13440.16|13557.27|13437.27|9
1645369330000|2022-02-20 15:02:10|13560.08|13440.08|13561.83|13441.83|13561.87|13441.87|13560.08|13440.08|10
1645369340000|2022-02-20 15:02:20|13562.29|13442.29|13562.76|13442.76|13563.07|13443.07|13562.29|13442.29|9
1645369350000|2022-02-20 15:02:30|13563.27|13443.27|13562.44|13442.44|13563.32|13443.32|13562.44|13442.44|9
1645369360000|2022-02-20 15:02:40|13562.18|13442.18|13562.12|13442.12|13562.31|13442.31|13561.92|13441.92|9
1645369370000|2022-02-20 15:02:50|13562.37|13442.37|13561.13|13441.13|13562.37|13442.37|13560.84|13440.84|10
1645369380000|2022-02-20 15:03:00|13561.44|13441.44|13560.96|13440.96|13561.44|13441.44|13560.22|13440.22|10
1645369390000|2022-02-20 15:03:10|13561.15|13441.15|13564.46|13444.46|13564.46|13444.46|13561.15|13441.15|10
1645369400000|2022-02-20 15:03:20|13564.33|13444.33|13564.72|13444.72|13564.92|13444.92|13564.33|13444.33|10
1645369410000|2022-02-20 15:03:30|13565.15|13445.15|13563.59|13443.59|13566.09|13446.09|13563.59|13443.59|9
1645369420000|2022-02-20 15:03:40|13562.82|13442.82|13562.8|13442.8|13563.12|13443.12|13562.51|13442.51|10
1645369430000|2022-02-20 15:03:50|13562.95|13442.95|13562.73|13442.73|13562.95|13442.95|13562.37|13442.37|10
1645369440000|2022-02-20 15:04:00|13562.68|13442.68|13564.92|13444.92|13565.07|13445.07|13562.68|13442.68|9
1645369450000|2022-02-20 15:04:10|13564.78|13444.78|13568.22|13448.22|13568.22|13448.22|13564.78|13444.78|10
1645369460000|2022-02-20 15:04:20|13568.34|13448.34|13569.8|13449.8|13569.8|13449.8|13568.34|13448.34|9
1645369470000|2022-02-20 15:04:30|13569.68|13449.68|13569.28|13449.28|13569.68|13449.68|13568.46|13448.46|10
1645369480000|2022-02-20 15:04:40|13569.54|13449.54|13572.02|13452.02|13572.04|13452.04|13569.54|13449.54|10
1645369490000|2022-02-20 15:04:50|13572.13|13452.13|13572.69|13452.69|13572.69|13452.69|13572.13|13452.13|10
1645369500000|2022-02-20 15:05:00|13572.62|13452.62|13571.17|13451.17|13572.62|13452.62|13571.17|13451.17|10
1645369510000|2022-02-20 15:05:10|13571.31|13451.31|13569.86|13449.86|13571.31|13451.31|13569.78|13449.78|10
1645369520000|2022-02-20 15:05:20|13569.83|13449.83|13571.24|13451.24|13571.24|13451.24|13569.67|13449.67|10
1645369530000|2022-02-20 15:05:30|13571.69|13451.69|13571.9|13451.9|13572.2|13452.2|13571.57|13451.57|10
1645369540000|2022-02-20 15:05:40|13571.92|13451.92|13574.9|13454.9|13574.9|13454.9|13571.92|13451.92|10
1645369550000|2022-02-20 15:05:50|13575|13455|13576.22|13456.22|13576.22|13456.22|13575|13455|10
1645369560000|2022-02-20 15:06:00|13576.35|13456.35|13576.86|13456.86|13576.86|13456.86|13575.98|13455.98|10
1645369570000|2022-02-20 15:06:10|13577.09|13457.09|13576.46|13456.46|13577.26|13457.26|13576.27|13456.27|10
1645369580000|2022-02-20 15:06:20|13576.44|13456.44|13577.18|13457.18|13577.18|13457.18|13576.38|13456.38|9
1645369590000|2022-02-20 15:06:30|13577.24|13457.24|13579.18|13459.18|13579.18|13459.18|13577.24|13457.24|8
1645369600000|2022-02-20 15:06:40|13579.07|13459.07|13579.16|13459.16|13579.16|13459.16|13578.7|13458.7|9
1645369610000|2022-02-20 15:06:50|13579|13459|13578.59|13458.59|13579|13459|13578|13458|9
1645369620000|2022-02-20 15:07:00|13578.47|13458.47|13578.93|13458.93|13579.62|13459.62|13578.41|13458.41|10
1645369630000|2022-02-20 15:07:10|13578.91|13458.91|13581.06|13461.06|13581.06|13461.06|13578.84|13458.84|10
1645369640000|2022-02-20 15:07:20|13581.17|13461.17|13584.92|13464.92|13584.92|13464.92|13581.17|13461.17|10
1645369650000|2022-02-20 15:07:30|13584.63|13464.63|13584.25|13464.25|13584.99|13464.99|13584.08|13464.08|10
1645369660000|2022-02-20 15:07:40|13584|13464|13588.2|13468.2|13588.2|13468.2|13584|13464|10
1645369670000|2022-02-20 15:07:50|13588.19|13468.19|13594.29|13474.29|13594.29|13474.29|13588.19|13468.19|10
1645369680000|2022-02-20 15:08:00|13594.92|13474.92|13594.05|13474.05|13595.39|13475.39|13592.98|13472.98|10
1645369690000|2022-02-20 15:08:10|13594.28|13474.28|13591.19|13471.19|13594.28|13474.28|13591.17|13471.17|9
1645369700000|2022-02-20 15:08:20|13591.81|13471.81|13588|13468|13591.81|13471.81|13587.49|13467.49|10
1645369710000|2022-02-20 15:08:30|13587.97|13467.97|13586.18|13466.18|13588.56|13468.56|13586.18|13466.18|9
1645369720000|2022-02-20 15:08:40|13585.28|13465.28|13583.2|13463.2|13585.28|13465.28|13582.35|13462.35|10
1645369730000|2022-02-20 15:08:50|13583.49|13463.49|13582.93|13462.93|13583.87|13463.87|13582.93|13462.93|10
1645369740000|2022-02-20 15:09:00|13582.41|13462.41|13578.82|13458.82|13582.41|13462.41|13578.82|13458.82|10
1645369750000|2022-02-20 15:09:10|13579.09|13459.09|13579.84|13459.84|13579.84|13459.84|13578.62|13458.62|9
1645369760000|2022-02-20 15:09:20|13580.04|13460.04|13579.69|13459.69|13580.34|13460.34|13579.42|13459.42|10
1645369770000|2022-02-20 15:09:30|13580.26|13460.26|13580.02|13460.02|13580.59|13460.59|13579.95|13459.95|10
1645369780000|2022-02-20 15:09:40|13579.63|13459.63|13579.54|13459.54|13579.66|13459.66|13579.18|13459.18|10
1645369790000|2022-02-20 15:09:50|13579.6|13459.6|13579.43|13459.43|13579.6|13459.6|13578.88|13458.88|10
1645369800000|2022-02-20 15:10:00|13579.24|13459.24|13578.42|13458.42|13579.24|13459.24|13578.42|13458.42|10
1645369810000|2022-02-20 15:10:10|13578.49|13458.49|13579.36|13459.36|13579.36|13459.36|13578.39|13458.39|9
1645369820000|2022-02-20 15:10:20|13578.99|13458.99|13578.21|13458.21|13578.99|13458.99|13577.97|13457.97|9
1645369830000|2022-02-20 15:10:30|13578.43|13458.43|13577.47|13457.47|13578.43|13458.43|13577.47|13457.47|10
1645369840000|2022-02-20 15:10:40|13577.43|13457.43|13576.09|13456.09|13577.43|13457.43|13576.09|13456.09|10
1645369850000|2022-02-20 15:10:50|13576.1|13456.1|13575.49|13455.49|13576.1|13456.1|13575.49|13455.49|10
1645369860000|2022-02-20 15:11:00|13575.29|13455.29|13569.82|13449.82|13575.88|13455.88|13569.82|13449.82|10
1645369870000|2022-02-20 15:11:10|13568.32|13448.32|13563.25|13443.25|13568.32|13448.32|13562.96|13442.96|10
1645369880000|2022-02-20 15:11:20|13562.49|13442.49|13558.94|13438.94|13562.49|13442.49|13558.94|13438.94|10
1645369890000|2022-02-20 15:11:30|13558.16|13438.16|13557.2|13437.2|13558.49|13438.49|13557.2|13437.2|10
1645369900000|2022-02-20 15:11:40|13557.53|13437.53|13562.26|13442.26|13562.26|13442.26|13557.53|13437.53|10
1645369910000|2022-02-20 15:11:50|13562.67|13442.67|13563.89|13443.89|13564.17|13444.17|13562.67|13442.67|10
1645369920000|2022-02-20 15:12:00|13564.39|13444.39|13563.95|13443.95|13564.39|13444.39|13563.58|13443.58|9
1645369930000|2022-02-20 15:12:10|13564.03|13444.03|13564.76|13444.76|13564.8|13444.8|13563.63|13443.63|10
1645369940000|2022-02-20 15:12:20|13564.73|13444.73|13564.65|13444.65|13565.12|13445.12|13564.65|13444.65|10
1645369950000|2022-02-20 15:12:30|13564.51|13444.51|13563.58|13443.58|13564.51|13444.51|13562.9|13442.9|9
1645369960000|2022-02-20 15:12:40|13563.18|13443.18|13563.25|13443.25|13563.33|13443.33|13562.87|13442.87|8
1645369970000|2022-02-20 15:12:50|13563.37|13443.37|13564.33|13444.33|13564.49|13444.49|13563.37|13443.37|10
1645369980000|2022-02-20 15:13:00|13564.36|13444.36|13563.84|13443.84|13564.4|13444.4|13563.84|13443.84|10
1645369990000|2022-02-20 15:13:10|13563.94|13443.94|13565.29|13445.29|13565.29|13445.29|13563.94|13443.94|10
1645370000000|2022-02-20 15:13:20|13566.34|13446.34|13566.84|13446.84|13567.13|13447.13|13566.34|13446.34|10
1645370010000|2022-02-20 15:13:30|13566.79|13446.79|13566.8|13446.8|13566.97|13446.97|13566.74|13446.74|10
1645370020000|2022-02-20 15:13:40|13566.84|13446.84|13567.03|13447.03|13567.03|13447.03|13566.68|13446.68|10
1645370030000|2022-02-20 15:13:50|13567.2|13447.2|13566.16|13446.16|13567.35|13447.35|13566.16|13446.16|9
1645370040000|2022-02-20 15:14:00|13565.29|13445.29|13565.51|13445.51|13565.51|13445.51|13565|13445|10
1645370050000|2022-02-20 15:14:10|13565.55|13445.55|13566.46|13446.46|13566.46|13446.46|13565.55|13445.55|8
1645370060000|2022-02-20 15:14:20|13566.42|13446.42|13567.14|13447.14|13567.14|13447.14|13566.41|13446.41|9
1645370070000|2022-02-20 15:14:30|13567.09|13447.09|13568.37|13448.37|13568.37|13448.37|13567.09|13447.09|9
1645370080000|2022-02-20 15:14:40|13568.31|13448.31|13566.81|13446.81|13568.31|13448.31|13566.81|13446.81|10
1645370090000|2022-02-20 15:14:50|13566.51|13446.51|13565.84|13445.84|13566.89|13446.89|13565.84|13445.84|10
1645370100000|2022-02-20 15:15:00|13565.9|13445.9|13564.23|13444.23|13565.9|13445.9|13564.23|13444.23|10
1645370110000|2022-02-20 15:15:10|13564.25|13444.25|13561.12|13441.12|13564.25|13444.25|13561.12|13441.12|10
1645370120000|2022-02-20 15:15:20|13560.17|13440.17|13556.45|13436.45|13560.17|13440.17|13556.45|13436.45|10
1645370130000|2022-02-20 15:15:30|13555.66|13435.66|13555.28|13435.28|13555.66|13435.66|13554.34|13434.34|9
1645370140000|2022-02-20 15:15:40|13555.78|13435.78|13556.54|13436.54|13556.54|13436.54|13555.73|13435.73|10
1645370150000|2022-02-20 15:15:50|13556.04|13436.04|13555.95|13435.95|13556.04|13436.04|13555.33|13435.33|10
1645370160000|2022-02-20 15:16:00|13555.94|13435.94|13554.38|13434.38|13555.94|13435.94|13554.16|13434.16|10
1645370170000|2022-02-20 15:16:10|13554.23|13434.23|13552.77|13432.77|13554.23|13434.23|13552.53|13432.53|10
1645370180000|2022-02-20 15:16:20|13552.62|13432.62|13552.26|13432.26|13552.62|13432.62|13551.53|13431.53|10
1645370190000|2022-02-20 15:16:30|13552.33|13432.33|13550.58|13430.58|13552.34|13432.34|13550.58|13430.58|10
1645370200000|2022-02-20 15:16:40|13550.59|13430.59|13550.35|13430.35|13550.59|13430.59|13549.99|13429.99|9
1645370210000|2022-02-20 15:16:50|13550.36|13430.36|13553.37|13433.37|13553.52|13433.52|13550.36|13430.36|8
1645370220000|2022-02-20 15:17:00|13553.36|13433.36|13555.48|13435.48|13555.48|13435.48|13553.36|13433.36|10
1645370230000|2022-02-20 15:17:10|13555.73|13435.73|13557.23|13437.23|13557.52|13437.52|13555.73|13435.73|10
1645370240000|2022-02-20 15:17:20|13557.25|13437.25|13557.27|13437.27|13557.27|13437.27|13557.07|13437.07|10
1645370250000|2022-02-20 15:17:30|13557.69|13437.69|13559.8|13439.8|13560.22|13440.22|13557.69|13437.69|10
1645370260000|2022-02-20 15:17:40|13559.99|13439.99|13559.41|13439.41|13559.99|13439.99|13559.01|13439.01|10
1645370270000|2022-02-20 15:17:50|13559.64|13439.64|13559.3|13439.3|13559.64|13439.64|13558.93|13438.93|10
1645370280000|2022-02-20 15:18:00|13559.28|13439.28|13556.21|13436.21|13559.28|13439.28|13556.21|13436.21|10
1645370290000|2022-02-20 15:18:10|13556.2|13436.2|13553|13433|13556.2|13436.2|13553|13433|10
1645370300000|2022-02-20 15:18:20|13552.77|13432.77|13551.54|13431.54|13552.77|13432.77|13551.54|13431.54|9
1645370310000|2022-02-20 15:18:30|13550.98|13430.98|13548.3|13428.3|13550.98|13430.98|13548.3|13428.3|10
1645370320000|2022-02-20 15:18:40|13548.29|13428.29|13546.55|13426.55|13548.43|13428.43|13546.55|13426.55|10
1645370330000|2022-02-20 15:18:50|13546.56|13426.56|13547.2|13427.2|13547.28|13427.28|13546.24|13426.24|10
1645370340000|2022-02-20 15:19:00|13547.17|13427.17|13547.35|13427.35|13547.38|13427.38|13547.14|13427.14|6
1645370350000|2022-02-20 15:19:10|13547.43|13427.43|13548.14|13428.14|13548.14|13428.14|13547.16|13427.16|9
1645370360000|2022-02-20 15:19:20|13547.94|13427.94|13547.96|13427.96|13548.08|13428.08|13547.73|13427.73|8
1645370370000|2022-02-20 15:19:30|13547.82|13427.82|13549.78|13429.78|13549.78|13429.78|13547.82|13427.82|9
1645370380000|2022-02-20 15:19:40|13551.19|13431.19|13553.34|13433.34|13553.34|13433.34|13551.19|13431.19|10
1645370390000|2022-02-20 15:19:50|13553.06|13433.06|13554.48|13434.48|13554.95|13434.95|13552.87|13432.87|10
1645370400000|2022-02-20 15:20:00|13554.62|13434.62|13555.45|13435.45|13555.49|13435.49|13554.52|13434.52|9
1645370410000|2022-02-20 15:20:10|13555.35|13435.35|13556.04|13436.04|13556.17|13436.17|13555.29|13435.29|8
1645370420000|2022-02-20 15:20:20|13555.75|13435.75|13558.2|13438.2|13558.38|13438.38|13555.75|13435.75|10
1645370430000|2022-02-20 15:20:30|13558.1|13438.1|13560.05|13440.05|13560.05|13440.05|13558.1|13438.1|10
1645370440000|2022-02-20 15:20:40|13560.32|13440.32|13560.85|13440.85|13560.98|13440.98|13560.32|13440.32|10
1645370450000|2022-02-20 15:20:50|13561.14|13441.14|13561.29|13441.29|13561.51|13441.51|13560.97|13440.97|9
1645370460000|2022-02-20 15:21:00|13561.25|13441.25|13562.62|13442.62|13562.62|13442.62|13561.23|13441.23|9
1645370470000|2022-02-20 15:21:10|13562.66|13442.66|13563.63|13443.63|13564.19|13444.19|13562.59|13442.59|9
1645370480000|2022-02-20 15:21:20|13565.09|13445.09|13571.73|13451.73|13571.73|13451.73|13565.09|13445.09|10
1645370490000|2022-02-20 15:21:30|13573.54|13453.54|13579.24|13459.24|13579.24|13459.24|13573.54|13453.54|10
1645370500000|2022-02-20 15:21:40|13579.96|13459.96|13581.73|13461.73|13581.91|13461.91|13579.96|13459.96|10
1645370510000|2022-02-20 15:21:50|13581.5|13461.5|13579.4|13459.4|13581.5|13461.5|13578.42|13458.42|10
1645370520000|2022-02-20 15:22:00|13579.21|13459.21|13581.04|13461.04|13581.04|13461.04|13579.21|13459.21|10
1645370530000|2022-02-20 15:22:10|13581.2|13461.2|13582.1|13462.1|13582.1|13462.1|13581.06|13461.06|10
1645370540000|2022-02-20 15:22:20|13581.8|13461.8|13581.64|13461.64|13581.98|13461.98|13581.56|13461.56|9
1645370550000|2022-02-20 15:22:30|13582.25|13462.25|13581.12|13461.12|13582.61|13462.61|13581.12|13461.12|10
1645370560000|2022-02-20 15:22:40|13580.78|13460.78|13579.29|13459.29|13580.78|13460.78|13579.21|13459.21|10
1645370570000|2022-02-20 15:22:50|13579.28|13459.28|13579.38|13459.38|13579.69|13459.69|13579.05|13459.05|9
1645370580000|2022-02-20 15:23:00|13579.42|13459.42|13580.3|13460.3|13581.07|13461.07|13579.42|13459.42|10
1645370590000|2022-02-20 15:23:10|13580.51|13460.51|13580.63|13460.63|13580.83|13460.83|13580.48|13460.48|10
1645370600000|2022-02-20 15:23:20|13580.93|13460.93|13582.49|13462.49|13582.49|13462.49|13580.74|13460.74|10
1645370610000|2022-02-20 15:23:30|13583.01|13463.01|13583.13|13463.13|13583.49|13463.49|13582.53|13462.53|10
1645370620000|2022-02-20 15:23:40|13583.32|13463.32|13583.57|13463.57|13583.59|13463.59|13583.21|13463.21|7
1645370630000|2022-02-20 15:23:50|13583.49|13463.49|13583.24|13463.24|13583.68|13463.68|13583.16|13463.16|10
1645370640000|2022-02-20 15:24:00|13583.06|13463.06|13582.19|13462.19|13583.06|13463.06|13582|13462|9
1645370650000|2022-02-20 15:24:10|13582.45|13462.45|13581.45|13461.45|13582.45|13462.45|13581.45|13461.45|10
1645370660000|2022-02-20 15:24:20|13581.36|13461.36|13581.15|13461.15|13581.36|13461.36|13580.91|13460.91|8
1645370670000|2022-02-20 15:24:30|13581.05|13461.05|13581.91|13461.91|13581.91|13461.91|13581.03|13461.03|9
1645370680000|2022-02-20 15:24:40|13581.74|13461.74|13582.09|13462.09|13582.41|13462.41|13581.74|13461.74|10
1645370690000|2022-02-20 15:24:50|13581.95|13461.95|13580.92|13460.92|13582.25|13462.25|13580.92|13460.92|10
1645370700000|2022-02-20 15:25:00|13580.75|13460.75|13580.93|13460.93|13581.04|13461.04|13580.52|13460.52|10
1645370710000|2022-02-20 15:25:10|13580.96|13460.96|13580.72|13460.72|13580.97|13460.97|13580.72|13460.72|9
1645370720000|2022-02-20 15:25:20|13580.49|13460.49|13580.21|13460.21|13580.65|13460.65|13580.16|13460.16|10
1645370730000|2022-02-20 15:25:30|13580.1|13460.1|13579.08|13459.08|13580.39|13460.39|13579.08|13459.08|8
1645370740000|2022-02-20 15:25:40|13579.02|13459.02|13577.44|13457.44|13579.31|13459.31|13577.44|13457.44|9
1645370750000|2022-02-20 15:25:50|13577.37|13457.37|13577.16|13457.16|13577.5|13457.5|13577.1|13457.1|10
1645370760000|2022-02-20 15:26:00|13577.3|13457.3|13577.97|13457.97|13577.97|13457.97|13577.3|13457.3|9
1645370770000|2022-02-20 15:26:10|13578.04|13458.04|13575.74|13455.74|13578.45|13458.45|13575.74|13455.74|10
1645370780000|2022-02-20 15:26:20|13574.86|13454.86|13570.88|13450.88|13574.86|13454.86|13570.88|13450.88|10
1645370790000|2022-02-20 15:26:30|13570.7|13450.7|13569.51|13449.51|13570.7|13450.7|13569.51|13449.51|9
1645370800000|2022-02-20 15:26:40|13569.47|13449.47|13565.53|13445.53|13569.47|13449.47|13565.53|13445.53|9
1645370810000|2022-02-20 15:26:50|13565.17|13445.17|13556.14|13436.14|13565.17|13445.17|13556.14|13436.14|10
1645370820000|2022-02-20 15:27:00|13555.13|13435.13|13553|13433|13555.13|13435.13|13552.73|13432.73|10
1645370830000|2022-02-20 15:27:10|13553.58|13433.58|13553.3|13433.3|13553.58|13433.58|13552.27|13432.27|10
1645370840000|2022-02-20 15:27:20|13553.7|13433.7|13555.53|13435.53|13555.65|13435.65|13553.67|13433.67|10
1645370850000|2022-02-20 15:27:30|13555.58|13435.58|13553.16|13433.16|13555.58|13435.58|13553.16|13433.16|9
1645370860000|2022-02-20 15:27:40|13553.11|13433.11|13554.31|13434.31|13554.31|13434.31|13553.11|13433.11|10
1645370870000|2022-02-20 15:27:50|13554.06|13434.06|13554.19|13434.19|13554.34|13434.34|13554.06|13434.06|9
1645370880000|2022-02-20 15:28:00|13554.39|13434.39|13554.38|13434.38|13554.41|13434.41|13554.25|13434.25|9
1645370890000|2022-02-20 15:28:10|13554.54|13434.54|13554.88|13434.88|13555.15|13435.15|13553.87|13433.87|9
1645370900000|2022-02-20 15:28:20|13555.03|13435.03|13554.49|13434.49|13555.03|13435.03|13553.99|13433.99|10
1645370910000|2022-02-20 15:28:30|13554.57|13434.57|13553.61|13433.61|13554.57|13434.57|13553.6|13433.6|10
1645370920000|2022-02-20 15:28:40|13553.59|13433.59|13554.56|13434.56|13554.69|13434.69|13553.59|13433.59|10
1645370930000|2022-02-20 15:28:50|13554.58|13434.58|13555.47|13435.47|13555.47|13435.47|13554.48|13434.48|9
1645370940000|2022-02-20 15:29:00|13555.68|13435.68|13555.21|13435.21|13555.78|13435.78|13554.98|13434.98|10
1645370950000|2022-02-20 15:29:10|13555.27|13435.27|13553.57|13433.57|13555.27|13435.27|13553.14|13433.14|10
1645370960000|2022-02-20 15:29:20|13553.52|13433.52|13553.05|13433.05|13553.58|13433.58|13553.05|13433.05|8
1645370970000|2022-02-20 15:29:30|13553.07|13433.07|13552.52|13432.52|13553.21|13433.21|13552.52|13432.52|9
1645370980000|2022-02-20 15:29:40|13552.41|13432.41|13552.33|13432.33|13552.41|13432.41|13552.07|13432.07|9
1645370990000|2022-02-20 15:29:50|13552.19|13432.19|13553.52|13433.52|13553.52|13433.52|13552.15|13432.15|10
1645371000000|2022-02-20 15:30:00|13553.55|13433.55|13555.1|13435.1|13555.1|13435.1|13553.47|13433.47|10
1645371010000|2022-02-20 15:30:10|13555.66|13435.66|13557.33|13437.33|13557.44|13437.44|13555.66|13435.66|10
1645371020000|2022-02-20 15:30:20|13557.22|13437.22|13558.76|13438.76|13558.79|13438.79|13557.22|13437.22|10
1645371030000|2022-02-20 15:30:30|13558.72|13438.72|13559.49|13439.49|13559.49|13439.49|13558.72|13438.72|9
1645371040000|2022-02-20 15:30:40|13559.42|13439.42|13557.93|13437.93|13559.42|13439.42|13557.93|13437.93|9
1645371050000|2022-02-20 15:30:50|13557.26|13437.26|13556.16|13436.16|13557.26|13437.26|13556.08|13436.08|10
1645371060000|2022-02-20 15:31:00|13556|13436|13555.29|13435.29|13556|13436|13554.96|13434.96|8
1645371070000|2022-02-20 15:31:10|13554.69|13434.69|13553.51|13433.51|13554.79|13434.79|13553.51|13433.51|10
1645371080000|2022-02-20 15:31:20|13553.63|13433.63|13551.53|13431.53|13553.63|13433.63|13551.53|13431.53|10
1645371090000|2022-02-20 15:31:30|13550.61|13430.61|13545.99|13425.99|13550.61|13430.61|13545.96|13425.96|10
1645371100000|2022-02-20 15:31:40|13544.95|13424.95|13542.84|13422.84|13544.95|13424.95|13542.63|13422.63|10
1645371110000|2022-02-20 15:31:50|13542.55|13422.55|13544.16|13424.16|13544.16|13424.16|13542.55|13422.55|10
1645371120000|2022-02-20 15:32:00|13544.56|13424.56|13545.79|13425.79|13545.82|13425.82|13544.56|13424.56|9
1645371130000|2022-02-20 15:32:10|13545.93|13425.93|13546|13426|13546.35|13426.35|13545.69|13425.69|9
1645371140000|2022-02-20 15:32:20|13545.99|13425.99|13544.93|13424.93|13545.99|13425.99|13544.88|13424.88|7
1645371150000|2022-02-20 15:32:30|13544.81|13424.81|13543.78|13423.78|13545.08|13425.08|13543.63|13423.63|10
1645371160000|2022-02-20 15:32:40|13543.59|13423.59|13543.19|13423.19|13543.79|13423.79|13543.19|13423.19|9
1645371170000|2022-02-20 15:32:50|13542.65|13422.65|13541.34|13421.34|13542.92|13422.92|13541.34|13421.34|10
1645371180000|2022-02-20 15:33:00|13541.26|13421.26|13543.06|13423.06|13543.06|13423.06|13541.26|13421.26|9
1645371190000|2022-02-20 15:33:10|13543.3|13423.3|13545.66|13425.66|13545.66|13425.66|13542.96|13422.96|10
1645371200000|2022-02-20 15:33:20|13545.93|13425.93|13551.38|13431.38|13551.38|13431.38|13545.93|13425.93|9
1645371210000|2022-02-20 15:33:30|13551.23|13431.23|13552.3|13432.3|13552.7|13432.7|13551.23|13431.23|10
1645371220000|2022-02-20 15:33:40|13552.05|13432.05|13551.9|13431.9|13552.3|13432.3|13551.75|13431.75|10
1645371230000|2022-02-20 15:33:50|13552.06|13432.06|13553.01|13433.01|13553.01|13433.01|13551.87|13431.87|9
1645371240000|2022-02-20 15:34:00|13553|13433|13553.56|13433.56|13553.64|13433.64|13553|13433|8
1645371250000|2022-02-20 15:34:10|13553.97|13433.97|13557.64|13437.64|13557.64|13437.64|13553.97|13433.97|10
1645371260000|2022-02-20 15:34:20|13558.05|13438.05|13561.82|13441.82|13561.84|13441.84|13558.05|13438.05|9
1645371270000|2022-02-20 15:34:30|13562.04|13442.04|13568.93|13448.93|13568.93|13448.93|13562.04|13442.04|10
1645371280000|2022-02-20 15:34:40|13569.22|13449.22|13571.93|13451.93|13571.93|13451.93|13569.22|13449.22|10
1645371290000|2022-02-20 15:34:50|13571.74|13451.74|13576.8|13456.8|13576.8|13456.8|13571.74|13451.74|10
1645371300000|2022-02-20 15:35:00|13576.65|13456.65|13578.31|13458.31|13578.58|13458.58|13576.65|13456.65|10
1645371310000|2022-02-20 15:35:10|13578.55|13458.55|13577.7|13457.7|13579|13459|13577.52|13457.52|10
1645371320000|2022-02-20 15:35:20|13577.69|13457.69|13576.15|13456.15|13577.69|13457.69|13575.77|13455.77|10
1645371330000|2022-02-20 15:35:30|13576.04|13456.04|13574.07|13454.07|13576.04|13456.04|13574.07|13454.07|10
1645371340000|2022-02-20 15:35:40|13574.36|13454.36|13575.91|13455.91|13575.91|13455.91|13574.36|13454.36|9
1645371350000|2022-02-20 15:35:50|13575.94|13455.94|13574.38|13454.38|13576.16|13456.16|13574.38|13454.38|10
1645371360000|2022-02-20 15:36:00|13574.14|13454.14|13575.67|13455.67|13575.67|13455.67|13574.12|13454.12|10
1645371370000|2022-02-20 15:36:10|13575.76|13455.76|13576.76|13456.76|13576.84|13456.84|13575.76|13455.76|10
1645371380000|2022-02-20 15:36:20|13576.9|13456.9|13583.42|13463.42|13583.42|13463.42|13576.9|13456.9|10
1645371390000|2022-02-20 15:36:30|13584.85|13464.85|13587.4|13467.4|13587.4|13467.4|13584.85|13464.85|10
1645371400000|2022-02-20 15:36:40|13587.52|13467.52|13591|13471|13591|13471|13587.52|13467.52|10
1645371410000|2022-02-20 15:36:50|13591.25|13471.25|13597.47|13477.47|13597.47|13477.47|13591.25|13471.25|10
1645371420000|2022-02-20 15:37:00|13597.23|13477.23|13598.47|13478.47|13598.81|13478.81|13597.23|13477.23|10
1645371430000|2022-02-20 15:37:10|13598.23|13478.23|13598.23|13478.23|13598.63|13478.63|13597.53|13477.53|9
1645371440000|2022-02-20 15:37:20|13597.8|13477.8|13596.41|13476.41|13597.8|13477.8|13595.85|13475.85|9
1645371450000|2022-02-20 15:37:30|13597.37|13477.37|13597.26|13477.26|13597.37|13477.37|13596.3|13476.3|10
1645371460000|2022-02-20 15:37:40|13596.98|13476.98|13596.83|13476.83|13597.06|13477.06|13596.63|13476.63|10
1645371470000|2022-02-20 15:37:50|13596.47|13476.47|13597.74|13477.74|13597.74|13477.74|13596.31|13476.31|10
1645371480000|2022-02-20 15:38:00|13597.91|13477.91|13598.87|13478.87|13598.87|13478.87|13597.91|13477.91|10
1645371490000|2022-02-20 15:38:10|13598.93|13478.93|13600.17|13480.17|13600.36|13480.36|13598.93|13478.93|10
1645371500000|2022-02-20 15:38:20|13600.08|13480.08|13599.62|13479.62|13600.08|13480.08|13599.21|13479.21|10
1645371510000|2022-02-20 15:38:30|13599.63|13479.63|13600.46|13480.46|13600.46|13480.46|13599.63|13479.63|8
1645371520000|2022-02-20 15:38:40|13600.06|13480.06|13600.91|13480.91|13600.91|13480.91|13600.06|13480.06|10
1645371530000|2022-02-20 15:38:50|13600.63|13480.63|13602.01|13482.01|13602.01|13482.01|13600.56|13480.56|10
1645371540000|2022-02-20 15:39:00|13601.62|13481.62|13605.21|13485.21|13605.89|13485.89|13601.62|13481.62|9
1645371550000|2022-02-20 15:39:10|13606.02|13486.02|13607.56|13487.56|13607.56|13487.56|13605.88|13485.88|10
1645371560000|2022-02-20 15:39:20|13607.52|13487.52|13608.97|13488.97|13608.97|13488.97|13607.52|13487.52|10
1645371570000|2022-02-20 15:39:30|13608.94|13488.94|13612.89|13492.89|13612.9|13492.9|13608.94|13488.94|10
1645371580000|2022-02-20 15:39:40|13612.95|13492.95|13612.52|13492.52|13613|13493|13612.52|13492.52|10
1645371590000|2022-02-20 15:39:50|13612.69|13492.69|13611.56|13491.56|13612.69|13492.69|13611.56|13491.56|9
1645371600000|2022-02-20 15:40:00|13611.65|13491.65|13612.86|13492.86|13612.86|13492.86|13611.65|13491.65|9
1645371610000|2022-02-20 15:40:10|13613.35|13493.35|13615.22|13495.22|13615.29|13495.29|13613.35|13493.35|10
1645371620000|2022-02-20 15:40:20|13615.19|13495.19|13615.94|13495.94|13615.94|13495.94|13613.79|13493.79|10
1645371630000|2022-02-20 15:40:30|13615.82|13495.82|13615.61|13495.61|13616.2|13496.2|13615.53|13495.53|9
1645371640000|2022-02-20 15:40:40|13615.62|13495.62|13616.98|13496.98|13617.09|13497.09|13615.52|13495.52|9
1645371650000|2022-02-20 15:40:50|13616.8|13496.8|13619.02|13499.02|13619.02|13499.02|13616.79|13496.79|10
1645371660000|2022-02-20 15:41:00|13619.12|13499.12|13620.73|13500.73|13620.73|13500.73|13619.12|13499.12|8
1645371670000|2022-02-20 15:41:10|13619.95|13499.95|13621.11|13501.11|13621.24|13501.24|13619.79|13499.79|10
1645371680000|2022-02-20 15:41:20|13621.14|13501.14|13622.12|13502.12|13622.12|13502.12|13621.14|13501.14|10
1645371690000|2022-02-20 15:41:30|13622.08|13502.08|13621.01|13501.01|13622.27|13502.27|13620.93|13500.93|9
1645371700000|2022-02-20 15:41:40|13621.31|13501.31|13621.25|13501.25|13621.52|13501.52|13621.02|13501.02|9
1645371710000|2022-02-20 15:41:50|13620.85|13500.85|13621.32|13501.32|13621.32|13501.32|13620.68|13500.68|10
1645371720000|2022-02-20 15:42:00|13621.46|13501.46|13624.4|13504.4|13624.4|13504.4|13621.46|13501.46|10
1645371730000|2022-02-20 15:42:10|13624.49|13504.49|13625.73|13505.73|13626.25|13506.25|13624.49|13504.49|10
1645371740000|2022-02-20 15:42:20|13625.65|13505.65|13624.67|13504.67|13625.65|13505.65|13624.67|13504.67|9
1645371750000|2022-02-20 15:42:30|13623.92|13503.92|13619.67|13499.67|13623.92|13503.92|13619.67|13499.67|10
1645371760000|2022-02-20 15:42:40|13618.66|13498.66|13617.82|13497.82|13618.66|13498.66|13617.54|13497.54|10
1645371770000|2022-02-20 15:42:50|13617.76|13497.76|13619.18|13499.18|13619.18|13499.18|13617.76|13497.76|10
1645371780000|2022-02-20 15:43:00|13619.49|13499.49|13623.15|13503.15|13623.15|13503.15|13619.49|13499.49|9
1645371790000|2022-02-20 15:43:10|13623.48|13503.48|13621.64|13501.64|13623.57|13503.57|13621.57|13501.57|10
1645371800000|2022-02-20 15:43:20|13621.68|13501.68|13620.28|13500.28|13621.68|13501.68|13620.28|13500.28|10
1645371810000|2022-02-20 15:43:30|13620.26|13500.26|13620.46|13500.46|13620.46|13500.46|13619.35|13499.35|10
1645371820000|2022-02-20 15:43:40|13620.81|13500.81|13618.5|13498.5|13620.81|13500.81|13618.41|13498.41|10
1645371830000|2022-02-20 15:43:50|13618.66|13498.66|13617.84|13497.84|13619.01|13499.01|13617.84|13497.84|10
1645371840000|2022-02-20 15:44:00|13617.44|13497.44|13613.16|13493.16|13617.44|13497.44|13613.16|13493.16|10
1645371850000|2022-02-20 15:44:10|13613.27|13493.27|13610.38|13490.38|13613.27|13493.27|13610.38|13490.38|10
1645371860000|2022-02-20 15:44:20|13610.66|13490.66|13608.74|13488.74|13610.66|13490.66|13608.47|13488.47|10
1645371870000|2022-02-20 15:44:30|13608.96|13488.96|13610.4|13490.4|13610.61|13490.61|13608.96|13488.96|10
1645371880000|2022-02-20 15:44:40|13610.48|13490.48|13611.47|13491.47|13611.66|13491.66|13610.48|13490.48|8
1645371890000|2022-02-20 15:44:50|13610.65|13490.65|13611.17|13491.17|13611.21|13491.21|13610.46|13490.46|10
1645371900000|2022-02-20 15:45:00|13611.3|13491.3|13610.15|13490.15|13611.83|13491.83|13610.15|13490.15|10
1645371910000|2022-02-20 15:45:10|13610.12|13490.12|13608.51|13488.51|13610.12|13490.12|13608.51|13488.51|9
1645371920000|2022-02-20 15:45:20|13607.93|13487.93|13607.56|13487.56|13607.93|13487.93|13607.16|13487.16|10
1645371930000|2022-02-20 15:45:30|13607.86|13487.86|13607.89|13487.89|13608.03|13488.03|13607.77|13487.77|10
1645371940000|2022-02-20 15:45:40|13607.59|13487.59|13607.14|13487.14|13607.77|13487.77|13607.13|13487.13|9
1645371950000|2022-02-20 15:45:50|13607.31|13487.31|13606.09|13486.09|13607.37|13487.37|13606.09|13486.09|9
1645371960000|2022-02-20 15:46:00|13606.1|13486.1|13606.69|13486.69|13606.8|13486.8|13606.1|13486.1|9
1645371970000|2022-02-20 15:46:10|13606.78|13486.78|13606.44|13486.44|13606.92|13486.92|13606.44|13486.44|8
1645371980000|2022-02-20 15:46:20|13606.39|13486.39|13603.96|13483.96|13606.39|13486.39|13603.96|13483.96|10
1645371990000|2022-02-20 15:46:30|13603.97|13483.97|13605.4|13485.4|13605.46|13485.46|13603.92|13483.92|9
1645372000000|2022-02-20 15:46:40|13605.5|13485.5|13605.84|13485.84|13606.01|13486.01|13605.5|13485.5|7
1645372010000|2022-02-20 15:46:50|13606.01|13486.01|13608.12|13488.12|13608.13|13488.13|13605.57|13485.57|10
1645372020000|2022-02-20 15:47:00|13607.83|13487.83|13607.27|13487.27|13607.83|13487.83|13607.27|13487.27|9
1645372030000|2022-02-20 15:47:10|13607.44|13487.44|13608.29|13488.29|13608.29|13488.29|13607.1|13487.1|8
1645372040000|2022-02-20 15:47:20|13608.27|13488.27|13610.1|13490.1|13610.1|13490.1|13608.27|13488.27|9
1645372050000|2022-02-20 15:47:30|13610|13490|13612.16|13492.16|13612.16|13492.16|13610|13490|9
1645372060000|2022-02-20 15:47:40|13611.77|13491.77|13613.04|13493.04|13613.04|13493.04|13611.77|13491.77|9
1645372070000|2022-02-20 15:47:50|13612.8|13492.8|13612.49|13492.49|13613.17|13493.17|13612.49|13492.49|10
1645372080000|2022-02-20 15:48:00|13612.55|13492.55|13613.84|13493.84|13613.89|13493.89|13612.47|13492.47|10
1645372090000|2022-02-20 15:48:10|13614.14|13494.14|13616.5|13496.5|13616.5|13496.5|13614.14|13494.14|10
1645372100000|2022-02-20 15:48:20|13616.67|13496.67|13622.94|13502.94|13622.94|13502.94|13616.66|13496.66|10
1645372110000|2022-02-20 15:48:30|13623.74|13503.74|13629.13|13509.13|13629.85|13509.85|13623.74|13503.74|10
1645372120000|2022-02-20 15:48:40|13629.28|13509.28|13630.46|13510.46|13630.46|13510.46|13629.28|13509.28|10
1645372130000|2022-02-20 15:48:50|13630.25|13510.25|13627.93|13507.93|13630.8|13510.8|13627.93|13507.93|10
1645372140000|2022-02-20 15:49:00|13627.8|13507.8|13627.73|13507.73|13627.81|13507.81|13627.42|13507.42|10
1645372150000|2022-02-20 15:49:10|13627.64|13507.64|13629.26|13509.26|13629.26|13509.26|13627.64|13507.64|10
1645372160000|2022-02-20 15:49:20|13629|13509|13627.51|13507.51|13629.2|13509.2|13627.51|13507.51|10
1645372170000|2022-02-20 15:49:30|13627.57|13507.57|13627.49|13507.49|13627.72|13507.72|13627.34|13507.34|10
1645372180000|2022-02-20 15:49:40|13627.61|13507.61|13630|13510|13630|13510|13627.61|13507.61|10
1645372190000|2022-02-20 15:49:50|13630.04|13510.04|13629.45|13509.45|13630.27|13510.27|13629.45|13509.45|9
1645372200000|2022-02-20 15:50:00|13629.72|13509.72|13631.8|13511.8|13631.8|13511.8|13629.72|13509.72|10
1645372210000|2022-02-20 15:50:10|13631.54|13511.54|13629.58|13509.58|13631.64|13511.64|13629.58|13509.58|10
1645372220000|2022-02-20 15:50:20|13629.36|13509.36|13630.94|13510.94|13630.94|13510.94|13629|13509|10
1645372230000|2022-02-20 15:50:30|13630.8|13510.8|13631.58|13511.58|13631.85|13511.85|13630.75|13510.75|10
1645372240000|2022-02-20 15:50:40|13631.2|13511.2|13628.69|13508.69|13631.2|13511.2|13628.69|13508.69|10
1645372250000|2022-02-20 15:50:50|13628.56|13508.56|13628.79|13508.79|13628.81|13508.81|13628.1|13508.1|8
1645372260000|2022-02-20 15:51:00|13628.61|13508.61|13628.17|13508.17|13628.75|13508.75|13628.16|13508.16|10
1645372270000|2022-02-20 15:51:10|13628.51|13508.51|13632.54|13512.54|13632.54|13512.54|13628.51|13508.51|10
1645372280000|2022-02-20 15:51:20|13633.43|13513.43|13635.02|13515.02|13635.92|13515.92|13633.43|13513.43|9
1645372290000|2022-02-20 15:51:30|13635.1|13515.1|13636.22|13516.22|13636.3|13516.3|13635.1|13515.1|10
1645372300000|2022-02-20 15:51:40|13636.33|13516.33|13636.72|13516.72|13636.8|13516.8|13636.27|13516.27|10
1645372310000|2022-02-20 15:51:50|13636.52|13516.52|13638.24|13518.24|13638.25|13518.25|13636.52|13516.52|10
1645372320000|2022-02-20 15:52:00|13638.21|13518.21|13636.84|13516.84|13638.49|13518.49|13636.84|13516.84|10
1645372330000|2022-02-20 15:52:10|13636.41|13516.41|13636.62|13516.62|13636.63|13516.63|13635.82|13515.82|9
1645372340000|2022-02-20 15:52:20|13636.58|13516.58|13637.24|13517.24|13637.24|13517.24|13636.33|13516.33|10
1645372350000|2022-02-20 15:52:30|13637.6|13517.6|13638.18|13518.18|13638.18|13518.18|13637.6|13517.6|9
1645372360000|2022-02-20 15:52:40|13638.16|13518.16|13641.39|13521.39|13641.39|13521.39|13638.16|13518.16|10
1645372370000|2022-02-20 15:52:50|13641.12|13521.12|13642.1|13522.1|13642.17|13522.17|13641.12|13521.12|10
1645372380000|2022-02-20 15:53:00|13642.48|13522.48|13641.5|13521.5|13642.62|13522.62|13641.45|13521.45|9
1645372390000|2022-02-20 15:53:10|13641.26|13521.26|13643.25|13523.25|13643.25|13523.25|13641.26|13521.26|10
1645372400000|2022-02-20 15:53:20|13643.5|13523.5|13644.79|13524.79|13644.79|13524.79|13643.5|13523.5|9
1645372410000|2022-02-20 15:53:30|13645.3|13525.3|13645.95|13525.95|13647.03|13527.03|13645.3|13525.3|10
1645372420000|2022-02-20 15:53:40|13646.11|13526.11|13645.16|13525.16|13646.11|13526.11|13644.91|13524.91|10
1645372430000|2022-02-20 15:53:50|13645.34|13525.34|13646.9|13526.9|13646.9|13526.9|13645.34|13525.34|9
1645372440000|2022-02-20 15:54:00|13646.77|13526.77|13647.57|13527.57|13647.57|13527.57|13646.52|13526.52|10
1645372450000|2022-02-20 15:54:10|13647.63|13527.63|13652.36|13532.36|13652.59|13532.59|13647.63|13527.63|10
1645372460000|2022-02-20 15:54:20|13654.44|13534.44|13666.96|13546.96|13666.96|13546.96|13654.44|13534.44|10
1645372470000|2022-02-20 15:54:30|13666.68|13546.68|13671.31|13551.31|13671.33|13551.33|13666.68|13546.68|10
1645372480000|2022-02-20 15:54:40|13671.28|13551.28|13673.02|13553.02|13673.12|13553.12|13670.84|13550.84|9
1645372490000|2022-02-20 15:54:50|13672.55|13552.55|13669.44|13549.44|13672.64|13552.64|13669.44|13549.44|10
1645372500000|2022-02-20 15:55:00|13669.43|13549.43|13671.45|13551.45|13671.45|13551.45|13669.4|13549.4|10
1645372510000|2022-02-20 15:55:10|13671.64|13551.64|13675.63|13555.63|13675.63|13555.63|13671.64|13551.64|10
1645372520000|2022-02-20 15:55:20|13675.73|13555.73|13674.56|13554.56|13675.73|13555.73|13674.56|13554.56|9
1645372530000|2022-02-20 15:55:30|13674.17|13554.17|13666.76|13546.76|13674.17|13554.17|13666.76|13546.76|10
1645372540000|2022-02-20 15:55:40|13665.92|13545.92|13660.66|13540.66|13665.92|13545.92|13660.66|13540.66|10
1645372550000|2022-02-20 15:55:50|13661.07|13541.07|13658.68|13538.68|13661.07|13541.07|13658.68|13538.68|10
1645372560000|2022-02-20 15:56:00|13658.89|13538.89|13657.32|13537.32|13658.89|13538.89|13657.32|13537.32|10
1645372570000|2022-02-20 15:56:10|13657.37|13537.37|13656.21|13536.21|13657.37|13537.37|13656.02|13536.02|9
1645372580000|2022-02-20 15:56:20|13655.17|13535.17|13653.14|13533.14|13655.17|13535.17|13653.14|13533.14|10
1645372590000|2022-02-20 15:56:30|13653.01|13533.01|13650.69|13530.69|13653.01|13533.01|13650.69|13530.69|10
1645372600000|2022-02-20 15:56:40|13650.58|13530.58|13646.26|13526.26|13650.58|13530.58|13646.26|13526.26|10
1645372610000|2022-02-20 15:56:50|13646.2|13526.2|13646.19|13526.19|13646.2|13526.2|13645.61|13525.61|10
1645372620000|2022-02-20 15:57:00|13646.18|13526.18|13646.45|13526.45|13646.45|13526.45|13645.84|13525.84|9
1645372630000|2022-02-20 15:57:10|13646.15|13526.15|13644.52|13524.52|13646.27|13526.27|13644.52|13524.52|10
1645372640000|2022-02-20 15:57:20|13643.6|13523.6|13643.21|13523.21|13643.81|13523.81|13642.31|13522.31|10
1645372650000|2022-02-20 15:57:30|13642.78|13522.78|13642.6|13522.6|13643.46|13523.46|13642.47|13522.47|10
1645372660000|2022-02-20 15:57:40|13642.47|13522.47|13643.28|13523.28|13643.28|13523.28|13642.47|13522.47|9
1645372670000|2022-02-20 15:57:50|13642.97|13522.97|13646.16|13526.16|13646.16|13526.16|13642.97|13522.97|10
1645372680000|2022-02-20 15:58:00|13646.1|13526.1|13646.88|13526.88|13646.93|13526.93|13646.1|13526.1|10
1645372690000|2022-02-20 15:58:10|13646.11|13526.11|13646.45|13526.45|13646.58|13526.58|13646.11|13526.11|9
1645372700000|2022-02-20 15:58:20|13646.7|13526.7|13646.13|13526.13|13646.71|13526.71|13646.13|13526.13|10
1645372710000|2022-02-20 15:58:30|13646.2|13526.2|13648.65|13528.65|13648.65|13528.65|13645.97|13525.97|10
1645372720000|2022-02-20 15:58:40|13648.89|13528.89|13649.04|13529.04|13649.36|13529.36|13648.72|13528.72|10
1645372730000|2022-02-20 15:58:50|13649.08|13529.08|13647.24|13527.24|13649.08|13529.08|13647.24|13527.24|10
1645372740000|2022-02-20 15:59:00|13647.23|13527.23|13648.73|13528.73|13648.73|13528.73|13647.23|13527.23|10
1645372750000|2022-02-20 15:59:10|13649.2|13529.2|13652.65|13532.65|13652.65|13532.65|13649.2|13529.2|9
1645372760000|2022-02-20 15:59:20|13652.62|13532.62|13653.53|13533.53|13653.53|13533.53|13652.49|13532.49|10
1645372770000|2022-02-20 15:59:30|13653.5|13533.5|13652.25|13532.25|13653.51|13533.51|13652.25|13532.25|9
1645372780000|2022-02-20 15:59:40|13652.17|13532.17|13650.21|13530.21|13652.17|13532.17|13650.14|13530.14|10
1645372790000|2022-02-20 15:59:50|13650.15|13530.15|13647.97|13527.97|13650.15|13530.15|13647.97|13527.97|10
1645372800000|2022-02-20 16:00:00|13647.46|13527.46|13646.08|13526.08|13647.46|13527.46|13646.08|13526.08|10
1645372810000|2022-02-20 16:00:10|13646.01|13526.01|13642.2|13522.2|13646.01|13526.01|13642.2|13522.2|10
1645372820000|2022-02-20 16:00:20|13641.91|13521.91|13639.98|13519.98|13641.91|13521.91|13639.87|13519.87|10
1645372830000|2022-02-20 16:00:30|13639.27|13519.27|13634.75|13514.75|13639.27|13519.27|13634.75|13514.75|10
1645372840000|2022-02-20 16:00:40|13633.21|13513.21|13632.76|13512.76|13633.8|13513.8|13632.43|13512.43|10
1645372850000|2022-02-20 16:00:50|13632.61|13512.61|13634.25|13514.25|13634.55|13514.55|13632.61|13512.61|10
1645372860000|2022-02-20 16:01:00|13634.64|13514.64|13637.28|13517.28|13637.28|13517.28|13634.54|13514.54|9
1645372870000|2022-02-20 16:01:10|13637.16|13517.16|13637.82|13517.82|13638.52|13518.52|13636.99|13516.99|9
1645372880000|2022-02-20 16:01:20|13637.72|13517.72|13637.25|13517.25|13638.04|13518.04|13637.25|13517.25|10
1645372890000|2022-02-20 16:01:30|13637.54|13517.54|13638.37|13518.37|13638.37|13518.37|13637.54|13517.54|10
1645372900000|2022-02-20 16:01:40|13638.52|13518.52|13642.42|13522.42|13642.42|13522.42|13638.52|13518.52|10
1645372910000|2022-02-20 16:01:50|13642.43|13522.43|13644.04|13524.04|13644.26|13524.26|13642.43|13522.43|10
1645372920000|2022-02-20 16:02:00|13644.18|13524.18|13646.13|13526.13|13646.13|13526.13|13644.18|13524.18|10
1645372930000|2022-02-20 16:02:10|13646.56|13526.56|13649.11|13529.11|13649.11|13529.11|13646.42|13526.42|9
1645372940000|2022-02-20 16:02:20|13649.24|13529.24|13648.34|13528.34|13649.24|13529.24|13648.34|13528.34|10
1645372950000|2022-02-20 16:02:30|13648.12|13528.12|13648.88|13528.88|13648.94|13528.94|13647.72|13527.72|9
1645372960000|2022-02-20 16:02:40|13647.55|13527.55|13646.98|13526.98|13647.89|13527.89|13646.86|13526.86|10
1645372970000|2022-02-20 16:02:50|13647.11|13527.11|13649.5|13529.5|13649.5|13529.5|13646.95|13526.95|10
1645372980000|2022-02-20 16:03:00|13649.48|13529.48|13651.92|13531.92|13651.92|13531.92|13649.29|13529.29|10
1645372990000|2022-02-20 16:03:10|13652.24|13532.24|13655.61|13535.61|13655.61|13535.61|13652.24|13532.24|10
1645373000000|2022-02-20 16:03:20|13655.9|13535.9|13657.75|13537.75|13657.85|13537.85|13655.9|13535.9|10
1645373010000|2022-02-20 16:03:30|13656.89|13536.89|13656.81|13536.81|13656.89|13536.89|13656.42|13536.42|9
1645373020000|2022-02-20 16:03:40|13656.79|13536.79|13656.19|13536.19|13656.79|13536.79|13656.16|13536.16|10
1645373030000|2022-02-20 16:03:50|13656.02|13536.02|13655.96|13535.96|13656.02|13536.02|13655.29|13535.29|10
1645373040000|2022-02-20 16:04:00|13655.92|13535.92|13654.22|13534.22|13656.32|13536.32|13654.22|13534.22|10
1645373050000|2022-02-20 16:04:10|13654.18|13534.18|13653.97|13533.97|13654.56|13534.56|13653.97|13533.97|10
1645373060000|2022-02-20 16:04:20|13653.83|13533.83|13650.79|13530.79|13653.83|13533.83|13650.79|13530.79|9
1645373070000|2022-02-20 16:04:30|13650.28|13530.28|13649.42|13529.42|13650.28|13530.28|13649.05|13529.05|10
1645373080000|2022-02-20 16:04:40|13649.63|13529.63|13650.15|13530.15|13650.15|13530.15|13649.53|13529.53|9
1645373090000|2022-02-20 16:04:50|13650.12|13530.12|13650.63|13530.63|13650.63|13530.63|13649.83|13529.83|10
1645373100000|2022-02-20 16:05:00|13650.23|13530.23|13652.57|13532.57|13652.57|13532.57|13650.12|13530.12|10
1645373110000|2022-02-20 16:05:10|13653.89|13533.89|13655.73|13535.73|13655.89|13535.89|13653.82|13533.82|10
1645373120000|2022-02-20 16:05:20|13656.62|13536.62|13657.47|13537.47|13657.62|13537.62|13656.62|13536.62|9
1645373130000|2022-02-20 16:05:30|13657.67|13537.67|13657.3|13537.3|13657.67|13537.67|13657.28|13537.28|10
1645373140000|2022-02-20 16:05:40|13657.25|13537.25|13659.11|13539.11|13659.35|13539.35|13657.25|13537.25|10
1645373150000|2022-02-20 16:05:50|13659.26|13539.26|13661|13541|13661|13541|13659.22|13539.22|10
1645373160000|2022-02-20 16:06:00|13661.17|13541.17|13662.32|13542.32|13662.32|13542.32|13661.17|13541.17|10
1645373170000|2022-02-20 16:06:10|13662.98|13542.98|13669.64|13549.64|13669.89|13549.89|13662.98|13542.98|10
1645373180000|2022-02-20 16:06:20|13669.7|13549.7|13674.01|13554.01|13674.01|13554.01|13669.7|13549.7|10
1645373190000|2022-02-20 16:06:30|13674.41|13554.41|13676.64|13556.64|13676.64|13556.64|13674.41|13554.41|10
1645373200000|2022-02-20 16:06:40|13676.71|13556.71|13677.84|13557.84|13678.26|13558.26|13676.71|13556.71|10
1645373210000|2022-02-20 16:06:50|13679.72|13559.72|13678.67|13558.67|13680.16|13560.16|13678.67|13558.67|10
1645373220000|2022-02-20 16:07:00|13678.75|13558.75|13677.24|13557.24|13678.75|13558.75|13677.03|13557.03|10
1645373230000|2022-02-20 16:07:10|13677.36|13557.36|13677.07|13557.07|13677.7|13557.7|13675.95|13555.95|10
1645373240000|2022-02-20 16:07:20|13677.16|13557.16|13678.68|13558.68|13678.68|13558.68|13676.55|13556.55|9
1645373250000|2022-02-20 16:07:30|13678.65|13558.65|13680.96|13560.96|13680.96|13560.96|13678.65|13558.65|9
1645373260000|2022-02-20 16:07:40|13681.12|13561.12|13682.42|13562.42|13682.45|13562.45|13680.84|13560.84|10
1645373270000|2022-02-20 16:07:50|13682.07|13562.07|13680.77|13560.77|13682.12|13562.12|13680.42|13560.42|10
1645373280000|2022-02-20 16:08:00|13680.82|13560.82|13678.89|13558.89|13680.82|13560.82|13678.89|13558.89|10
1645373290000|2022-02-20 16:08:10|13678.51|13558.51|13676.03|13556.03|13678.51|13558.51|13675.91|13555.91|9
1645373300000|2022-02-20 16:08:20|13675.92|13555.92|13672.23|13552.23|13675.92|13555.92|13672.14|13552.14|10
1645373310000|2022-02-20 16:08:30|13672.28|13552.28|13669.89|13549.89|13672.28|13552.28|13669.89|13549.89|10
1645373320000|2022-02-20 16:08:40|13669.62|13549.62|13666.62|13546.62|13669.62|13549.62|13666.52|13546.52|10
1645373330000|2022-02-20 16:08:50|13666.61|13546.61|13667.8|13547.8|13667.8|13547.8|13666.44|13546.44|10
1645373340000|2022-02-20 16:09:00|13667.73|13547.73|13667.71|13547.71|13668|13548|13667.28|13547.28|10
1645373350000|2022-02-20 16:09:10|13667.6|13547.6|13669.6|13549.6|13669.6|13549.6|13667.6|13547.6|10
1645373360000|2022-02-20 16:09:20|13669.77|13549.77|13669.59|13549.59|13669.8|13549.8|13669.45|13549.45|10
1645373370000|2022-02-20 16:09:30|13669.56|13549.56|13670.7|13550.7|13670.84|13550.84|13669.39|13549.39|10
1645373380000|2022-02-20 16:09:40|13670.63|13550.63|13671.75|13551.75|13671.75|13551.75|13670.63|13550.63|9
1645373390000|2022-02-20 16:09:50|13671.76|13551.76|13672.61|13552.61|13672.61|13552.61|13671.46|13551.46|10
1645373400000|2022-02-20 16:10:00|13672.52|13552.52|13673.67|13553.67|13673.67|13553.67|13672.52|13552.52|10
1645373410000|2022-02-20 16:10:10|13674.04|13554.04|13676.66|13556.66|13676.66|13556.66|13674.04|13554.04|10
1645373420000|2022-02-20 16:10:20|13676.79|13556.79|13676.84|13556.84|13677.13|13557.13|13676.55|13556.55|10
1645373430000|2022-02-20 16:10:30|13676.91|13556.91|13676.66|13556.66|13677.19|13557.19|13676.54|13556.54|10
1645373440000|2022-02-20 16:10:40|13676.3|13556.3|13680.08|13560.08|13680.08|13560.08|13676.3|13556.3|10
1645373450000|2022-02-20 16:10:50|13680.87|13560.87|13690.27|13570.27|13690.27|13570.27|13680.87|13560.87|9
1645373460000|2022-02-20 16:11:00|13690.55|13570.55|13691.41|13571.41|13691.44|13571.44|13690.55|13570.55|9
1645373470000|2022-02-20 16:11:10|13691.5|13571.5|13698.38|13578.38|13698.38|13578.38|13691.5|13571.5|10
1645373480000|2022-02-20 16:11:20|13698.77|13578.77|13702.92|13582.92|13702.92|13582.92|13698.77|13578.77|10
1645373490000|2022-02-20 16:11:30|13704.42|13584.42|13701.43|13581.43|13704.42|13584.42|13701.43|13581.43|10
1645373500000|2022-02-20 16:11:40|13701.27|13581.27|13698.06|13578.06|13701.34|13581.34|13697.85|13577.85|10
1645373510000|2022-02-20 16:11:50|13697.68|13577.68|13693.81|13573.81|13697.68|13577.68|13693.25|13573.25|10
1645373520000|2022-02-20 16:12:00|13694.12|13574.12|13696|13576|13696|13576|13694.12|13574.12|10
1645373530000|2022-02-20 16:12:10|13696.07|13576.07|13697.41|13577.41|13697.41|13577.41|13695.79|13575.79|9
1645373540000|2022-02-20 16:12:20|13697.67|13577.67|13699.7|13579.7|13699.7|13579.7|13697.67|13577.67|10
1645373550000|2022-02-20 16:12:30|13699.47|13579.47|13701.63|13581.63|13701.63|13581.63|13699.31|13579.31|10
1645373560000|2022-02-20 16:12:40|13702.1|13582.1|13705.47|13585.47|13705.47|13585.47|13702.1|13582.1|10
1645373570000|2022-02-20 16:12:50|13705.89|13585.89|13707.95|13587.95|13707.95|13587.95|13705.89|13585.89|9
1645373580000|2022-02-20 16:13:00|13707.75|13587.75|13708.55|13588.55|13708.62|13588.62|13707.75|13587.75|10
1645373590000|2022-02-20 16:13:10|13708.48|13588.48|13709.67|13589.67|13709.96|13589.96|13708.09|13588.09|10
1645373600000|2022-02-20 16:13:20|13710|13590|13713.77|13593.77|13714.23|13594.23|13710|13590|10
1645373610000|2022-02-20 16:13:30|13713.04|13593.04|13716.08|13596.08|13716.08|13596.08|13712.9|13592.9|10
1645373620000|2022-02-20 16:13:40|13716.35|13596.35|13717.73|13597.73|13717.87|13597.87|13716.35|13596.35|10
1645373630000|2022-02-20 16:13:50|13717.93|13597.93|13717.98|13597.98|13718.21|13598.21|13717.8|13597.8|10
1645373640000|2022-02-20 16:14:00|13718.3|13598.3|13715.74|13595.74|13719.17|13599.17|13715.74|13595.74|10
1645373650000|2022-02-20 16:14:10|13715.71|13595.71|13714.48|13594.48|13715.77|13595.77|13714.48|13594.48|9
1645373660000|2022-02-20 16:14:20|13713.78|13593.78|13712.44|13592.44|13714.22|13594.22|13712.44|13592.44|10
1645373670000|2022-02-20 16:14:30|13712.45|13592.45|13712.68|13592.68|13712.68|13592.68|13711.63|13591.63|10
1645373680000|2022-02-20 16:14:40|13712.48|13592.48|13716.01|13596.01|13716.01|13596.01|13712.48|13592.48|8
1645373690000|2022-02-20 16:14:50|13715.32|13595.32|13720.64|13600.64|13720.64|13600.64|13715.32|13595.32|10
1645373700000|2022-02-20 16:15:00|13720.57|13600.57|13723.56|13603.56|13723.6|13603.6|13720.57|13600.57|10
1645373710000|2022-02-20 16:15:10|13723.76|13603.76|13723.35|13603.35|13724|13604|13723.35|13603.35|10
1645373720000|2022-02-20 16:15:20|13722.57|13602.57|13720.74|13600.74|13722.62|13602.62|13720.74|13600.74|10
1645373730000|2022-02-20 16:15:30|13720.82|13600.82|13714.83|13594.83|13720.82|13600.82|13714.83|13594.83|10
1645373740000|2022-02-20 16:15:40|13715.18|13595.18|13712.26|13592.26|13715.18|13595.18|13711.87|13591.87|10
1645373750000|2022-02-20 16:15:50|13711.86|13591.86|13708.47|13588.47|13712.13|13592.13|13708.17|13588.17|10
1645373760000|2022-02-20 16:16:00|13708.61|13588.61|13706.62|13586.62|13708.61|13588.61|13706.21|13586.21|10
1645373770000|2022-02-20 16:16:10|13706.28|13586.28|13707.5|13587.5|13707.53|13587.53|13706.28|13586.28|8
1645373780000|2022-02-20 16:16:20|13707.67|13587.67|13711.45|13591.45|13711.65|13591.65|13707.67|13587.67|9
1645373790000|2022-02-20 16:16:30|13711.64|13591.64|13712.96|13592.96|13712.96|13592.96|13711.45|13591.45|9
1645373800000|2022-02-20 16:16:40|13713.54|13593.54|13712.22|13592.22|13713.54|13593.54|13711.7|13591.7|9
1645373810000|2022-02-20 16:16:50|13712.24|13592.24|13709|13589|13712.24|13592.24|13708.79|13588.79|10
1645373820000|2022-02-20 16:17:00|13709.01|13589.01|13709.38|13589.38|13709.41|13589.41|13708.71|13588.71|10
1645373830000|2022-02-20 16:17:10|13709.44|13589.44|13709.82|13589.82|13710.5|13590.5|13709.16|13589.16|10
1645373840000|2022-02-20 16:17:20|13709.67|13589.67|13708.56|13588.56|13709.67|13589.67|13708.56|13588.56|10
1645373850000|2022-02-20 16:17:30|13708.44|13588.44|13704.06|13584.06|13708.44|13588.44|13704.06|13584.06|10
1645373860000|2022-02-20 16:17:40|13704.11|13584.11|13704.82|13584.82|13704.82|13584.82|13704.11|13584.11|9
1645373870000|2022-02-20 16:17:50|13705.22|13585.22|13710.16|13590.16|13710.16|13590.16|13705.22|13585.22|10
1645373880000|2022-02-20 16:18:00|13710.63|13590.63|13714.58|13594.58|13714.58|13594.58|13710.22|13590.22|10
1645373890000|2022-02-20 16:18:10|13715.64|13595.64|13717.38|13597.38|13717.91|13597.91|13715.09|13595.09|10
1645373900000|2022-02-20 16:18:20|13717.24|13597.24|13719.23|13599.23|13719.23|13599.23|13717.24|13597.24|10
1645373910000|2022-02-20 16:18:30|13719.27|13599.27|13722.42|13602.42|13722.68|13602.68|13719.27|13599.27|9
1645373920000|2022-02-20 16:18:40|13723.5|13603.5|13728.42|13608.42|13728.42|13608.42|13723.5|13603.5|10
1645373930000|2022-02-20 16:18:50|13728.57|13608.57|13728.49|13608.49|13729.41|13609.41|13728.22|13608.22|10
1645373940000|2022-02-20 16:19:00|13728.54|13608.54|13728.42|13608.42|13728.54|13608.54|13727.83|13607.83|10
1645373950000|2022-02-20 16:19:10|13728.88|13608.88|13728.05|13608.05|13729.01|13609.01|13727.85|13607.85|10
1645373960000|2022-02-20 16:19:20|13728.36|13608.36|13730.28|13610.28|13730.28|13610.28|13728.36|13608.36|10
1645373970000|2022-02-20 16:19:30|13730.16|13610.16|13729.03|13609.03|13730.59|13610.59|13729.03|13609.03|10
1645373980000|2022-02-20 16:19:40|13728.97|13608.97|13726.25|13606.25|13728.97|13608.97|13726.25|13606.25|10
1645373990000|2022-02-20 16:19:50|13726.34|13606.34|13727.16|13607.16|13727.16|13607.16|13726.34|13606.34|10
1645374000000|2022-02-20 16:20:00|13727.17|13607.17|13726.04|13606.04|13727.4|13607.4|13725.8|13605.8|9
1645374010000|2022-02-20 16:20:10|13726.12|13606.12|13726.71|13606.71|13726.86|13606.86|13725.77|13605.77|9
1645374020000|2022-02-20 16:20:20|13725.96|13605.96|13726.62|13606.62|13726.92|13606.92|13725.76|13605.76|10
1645374030000|2022-02-20 16:20:30|13726.73|13606.73|13725.76|13605.76|13726.97|13606.97|13725.76|13605.76|9
1645374040000|2022-02-20 16:20:40|13724.69|13604.69|13720.7|13600.7|13724.74|13604.74|13720.7|13600.7|9
1645374050000|2022-02-20 16:20:50|13719.85|13599.85|13717.77|13597.77|13720.08|13600.08|13717.5|13597.5|10
1645374060000|2022-02-20 16:21:00|13717.91|13597.91|13713.74|13593.74|13717.91|13597.91|13713.74|13593.74|10
1645374070000|2022-02-20 16:21:10|13713.33|13593.33|13711.18|13591.18|13713.33|13593.33|13710.61|13590.61|9
1645374080000|2022-02-20 16:21:20|13711.02|13591.02|13712.84|13592.84|13712.84|13592.84|13711.02|13591.02|10
1645374090000|2022-02-20 16:21:30|13713|13593|13713.46|13593.46|13713.53|13593.53|13712.96|13592.96|10
1645374100000|2022-02-20 16:21:40|13713.4|13593.4|13711.65|13591.65|13713.44|13593.44|13711.65|13591.65|10
1645374110000|2022-02-20 16:21:50|13711.45|13591.45|13711.15|13591.15|13712.17|13592.17|13711.15|13591.15|9
1645374120000|2022-02-20 16:22:00|13711.19|13591.19|13711.02|13591.02|13711.32|13591.32|13710.91|13590.91|9
1645374130000|2022-02-20 16:22:10|13711.04|13591.04|13711.04|13591.04|13711.57|13591.57|13711.04|13591.04|9
1645374140000|2022-02-20 16:22:20|13710.95|13590.95|13710.9|13590.9|13711.09|13591.09|13710.25|13590.25|10
1645374150000|2022-02-20 16:22:30|13711.09|13591.09|13709.57|13589.57|13711.6|13591.6|13709.57|13589.57|10
1645374160000|2022-02-20 16:22:40|13709.02|13589.02|13708.62|13588.62|13709.03|13589.03|13708.4|13588.4|9
1645374170000|2022-02-20 16:22:50|13708.37|13588.37|13708.81|13588.81|13708.85|13588.85|13707.44|13587.44|10
1645374180000|2022-02-20 16:23:00|13709.04|13589.04|13708.1|13588.1|13709.44|13589.44|13708.1|13588.1|8
1645374190000|2022-02-20 16:23:10|13707.5|13587.5|13707.75|13587.75|13708.03|13588.03|13707.46|13587.46|10
1645374200000|2022-02-20 16:23:20|13707.87|13587.87|13708.03|13588.03|13708.26|13588.26|13707.73|13587.73|8
1645374210000|2022-02-20 16:23:30|13708.06|13588.06|13707.52|13587.52|13708.17|13588.17|13707.1|13587.1|7
1645374220000|2022-02-20 16:23:40|13707.42|13587.42|13705.8|13585.8|13707.42|13587.42|13705.8|13585.8|10
1645374230000|2022-02-20 16:23:50|13704.79|13584.79|13704.39|13584.39|13705.03|13585.03|13704.29|13584.29|10
1645374240000|2022-02-20 16:24:00|13704.28|13584.28|13704.65|13584.65|13704.65|13584.65|13703.73|13583.73|9
1645374250000|2022-02-20 16:24:10|13705.04|13585.04|13707.63|13587.63|13707.63|13587.63|13705.04|13585.04|10
1645374260000|2022-02-20 16:24:20|13707.52|13587.52|13704.21|13584.21|13707.52|13587.52|13704.21|13584.21|10
1645374270000|2022-02-20 16:24:30|13704.24|13584.24|13703.01|13583.01|13704.32|13584.32|13703.01|13583.01|10
1645374280000|2022-02-20 16:24:40|13702.56|13582.56|13702.1|13582.1|13702.79|13582.79|13701.75|13581.75|10
1645374290000|2022-02-20 16:24:50|13702.23|13582.23|13702.14|13582.14|13702.43|13582.43|13702.14|13582.14|10
1645374300000|2022-02-20 16:25:00|13701.79|13581.79|13702.27|13582.27|13702.52|13582.52|13701.54|13581.54|9
1645374310000|2022-02-20 16:25:10|13702.44|13582.44|13702.75|13582.75|13702.98|13582.98|13702.1|13582.1|8
1645374320000|2022-02-20 16:25:20|13702.82|13582.82|13702.23|13582.23|13703.11|13583.11|13702.23|13582.23|10
1645374330000|2022-02-20 16:25:30|13702.12|13582.12|13701.91|13581.91|13702.29|13582.29|13701.38|13581.38|10
1645374340000|2022-02-20 16:25:40|13702.19|13582.19|13705.75|13585.75|13705.75|13585.75|13702.19|13582.19|10
1645374350000|2022-02-20 16:25:50|13706.48|13586.48|13707.16|13587.16|13707.16|13587.16|13705.86|13585.86|10
1645374360000|2022-02-20 16:26:00|13707.36|13587.36|13707.17|13587.17|13707.82|13587.82|13707.14|13587.14|10
1645374370000|2022-02-20 16:26:10|13706.7|13586.7|13706.73|13586.73|13708.29|13588.29|13706.7|13586.7|10
1645374380000|2022-02-20 16:26:20|13706.45|13586.45|13706.84|13586.84|13707.04|13587.04|13706.44|13586.44|8
1645374390000|2022-02-20 16:26:30|13706.82|13586.82|13704.29|13584.29|13706.87|13586.87|13704.29|13584.29|10
1645374400000|2022-02-20 16:26:40|13704.01|13584.01|13705.59|13585.59|13705.59|13585.59|13703.55|13583.55|10
1645374410000|2022-02-20 16:26:50|13705.52|13585.52|13703.55|13583.55|13705.57|13585.57|13703.55|13583.55|9
1645374420000|2022-02-20 16:27:00|13703.63|13583.63|13704.17|13584.17|13704.17|13584.17|13703.28|13583.28|9
1645374430000|2022-02-20 16:27:10|13704.49|13584.49|13705.69|13585.69|13705.69|13585.69|13704.49|13584.49|10
1645374440000|2022-02-20 16:27:20|13705.66|13585.66|13705.87|13585.87|13706.43|13586.43|13705.3|13585.3|10
1645374450000|2022-02-20 16:27:30|13705.69|13585.69|13703.95|13583.95|13705.69|13585.69|13703.95|13583.95|10
1645374460000|2022-02-20 16:27:40|13703.86|13583.86|13698.48|13578.48|13703.86|13583.86|13698.48|13578.48|10
1645374470000|2022-02-20 16:27:50|13698.43|13578.43|13691.8|13571.8|13698.43|13578.43|13691.8|13571.8|10
1645374480000|2022-02-20 16:28:00|13690.44|13570.44|13684.2|13564.2|13690.44|13570.44|13684.2|13564.2|10
1645374490000|2022-02-20 16:28:10|13683.3|13563.3|13682.04|13562.04|13683.47|13563.47|13682.04|13562.04|9
1645374500000|2022-02-20 16:28:20|13682.1|13562.1|13679.69|13559.69|13682.1|13562.1|13679.66|13559.66|10
1645374510000|2022-02-20 16:28:30|13679.87|13559.87|13678.94|13558.94|13679.87|13559.87|13678.8|13558.8|10
1645374520000|2022-02-20 16:28:40|13678.73|13558.73|13678.36|13558.36|13678.83|13558.83|13678.36|13558.36|9
1645374530000|2022-02-20 16:28:50|13678.63|13558.63|13680.2|13560.2|13680.2|13560.2|13678.63|13558.63|10
1645374540000|2022-02-20 16:29:00|13680.65|13560.65|13681.9|13561.9|13681.98|13561.98|13680.65|13560.65|10
1645374550000|2022-02-20 16:29:10|13682.5|13562.5|13683.68|13563.68|13683.69|13563.69|13682.5|13562.5|9
1645374560000|2022-02-20 16:29:20|13684.06|13564.06|13684.58|13564.58|13684.67|13564.67|13683.99|13563.99|10
1645374570000|2022-02-20 16:29:30|13684.36|13564.36|13682.95|13562.95|13684.36|13564.36|13682.95|13562.95|9
1645374580000|2022-02-20 16:29:40|13683.1|13563.1|13683.97|13563.97|13684|13564|13683.04|13563.04|10
1645374590000|2022-02-20 16:29:50|13684.22|13564.22|13683.63|13563.63|13684.22|13564.22|13683.35|13563.35|8
1645374600000|2022-02-20 16:30:00|13683.55|13563.55|13682.59|13562.59|13683.73|13563.73|13682.59|13562.59|10
1645374610000|2022-02-20 16:30:10|13681.57|13561.57|13680.24|13560.24|13681.57|13561.57|13680.04|13560.04|10
1645374620000|2022-02-20 16:30:20|13679.99|13559.99|13679.95|13559.95|13681.58|13561.58|13679.95|13559.95|9
1645374630000|2022-02-20 16:30:30|13679.73|13559.73|13672.76|13552.76|13679.73|13559.73|13672.76|13552.76|10
1645374640000|2022-02-20 16:30:40|13672.73|13552.73|13669.47|13549.47|13672.73|13552.73|13668.93|13548.93|10
1645374650000|2022-02-20 16:30:50|13669.22|13549.22|13668.37|13548.37|13669.53|13549.53|13668.24|13548.24|10
1645374660000|2022-02-20 16:31:00|13669.02|13549.02|13670.63|13550.63|13670.63|13550.63|13669.02|13549.02|10
1645374670000|2022-02-20 16:31:10|13670.57|13550.57|13668.39|13548.39|13670.57|13550.57|13668.39|13548.39|10
1645374680000|2022-02-20 16:31:20|13668.53|13548.53|13668.26|13548.26|13668.67|13548.67|13668.1|13548.1|10
1645374690000|2022-02-20 16:31:30|13668.07|13548.07|13668.26|13548.26|13668.45|13548.45|13667.81|13547.81|10
1645374700000|2022-02-20 16:31:40|13668.38|13548.38|13667.73|13547.73|13668.54|13548.54|13667.73|13547.73|9
1645374710000|2022-02-20 16:31:50|13667.34|13547.34|13665.91|13545.91|13667.55|13547.55|13665.91|13545.91|9
1645374720000|2022-02-20 16:32:00|13665.82|13545.82|13664.21|13544.21|13665.82|13545.82|13664.21|13544.21|9
1645374730000|2022-02-20 16:32:10|13664.28|13544.28|13664.01|13544.01|13664.59|13544.59|13663.99|13543.99|9
1645374740000|2022-02-20 16:32:20|13663.85|13543.85|13667.11|13547.11|13667.11|13547.11|13663.85|13543.85|10
1645374750000|2022-02-20 16:32:30|13667.4|13547.4|13669.15|13549.15|13669.15|13549.15|13667.4|13547.4|10
1645374760000|2022-02-20 16:32:40|13668.71|13548.71|13663.14|13543.14|13668.71|13548.71|13663.14|13543.14|10
1645374770000|2022-02-20 16:32:50|13662.94|13542.94|13661.19|13541.19|13663.35|13543.35|13661.19|13541.19|10
1645374780000|2022-02-20 16:33:00|13660.69|13540.69|13655.58|13535.58|13660.69|13540.69|13655.58|13535.58|10
1645374790000|2022-02-20 16:33:10|13655.41|13535.41|13652.88|13532.88|13655.41|13535.41|13652.88|13532.88|10
1645374800000|2022-02-20 16:33:20|13652.69|13532.69|13649.23|13529.23|13652.69|13532.69|13649.23|13529.23|10
1645374810000|2022-02-20 16:33:30|13649.11|13529.11|13647.44|13527.44|13649.11|13529.11|13647.44|13527.44|10
1645374820000|2022-02-20 16:33:40|13647.47|13527.47|13644.19|13524.19|13647.47|13527.47|13644.19|13524.19|10
1645374830000|2022-02-20 16:33:50|13644.56|13524.56|13646.75|13526.75|13646.85|13526.85|13644.56|13524.56|10
1645374840000|2022-02-20 16:34:00|13646.8|13526.8|13645.54|13525.54|13646.8|13526.8|13645.54|13525.54|8
1645374850000|2022-02-20 16:34:10|13645.55|13525.55|13640.72|13520.72|13645.55|13525.55|13640.72|13520.72|10
1645374860000|2022-02-20 16:34:20|13639.98|13519.98|13634.31|13514.31|13639.98|13519.98|13634.31|13514.31|10
1645374870000|2022-02-20 16:34:30|13633.48|13513.48|13632.48|13512.48|13634|13514|13631.66|13511.66|10
1645374880000|2022-02-20 16:34:40|13632.62|13512.62|13632.28|13512.28|13632.62|13512.62|13631.99|13511.99|10
1645374890000|2022-02-20 16:34:50|13631.85|13511.85|13633.6|13513.6|13633.6|13513.6|13630.92|13510.92|10
1645374900000|2022-02-20 16:35:00|13634.44|13514.44|13643.65|13523.65|13643.65|13523.65|13634.44|13514.44|10
1645374910000|2022-02-20 16:35:10|13643.84|13523.84|13648.73|13528.73|13648.73|13528.73|13643.84|13523.84|9
1645374920000|2022-02-20 16:35:20|13649.15|13529.15|13649.97|13529.97|13649.97|13529.97|13648.25|13528.25|10
1645374930000|2022-02-20 16:35:30|13649.94|13529.94|13651.92|13531.92|13651.92|13531.92|13649.32|13529.32|10
1645374940000|2022-02-20 16:35:40|13652.25|13532.25|13652.68|13532.68|13652.68|13532.68|13651.03|13531.03|9
1645374950000|2022-02-20 16:35:50|13652.31|13532.31|13649.44|13529.44|13652.31|13532.31|13649.44|13529.44|10
1645374960000|2022-02-20 16:36:00|13649.02|13529.02|13647.4|13527.4|13649.02|13529.02|13647.4|13527.4|10
1645374970000|2022-02-20 16:36:10|13648.16|13528.16|13647.37|13527.37|13648.39|13528.39|13646.7|13526.7|10
1645374980000|2022-02-20 16:36:20|13647.49|13527.49|13651.02|13531.02|13651.03|13531.03|13647.33|13527.33|10
1645374990000|2022-02-20 16:36:30|13651.2|13531.2|13653|13533|13653.2|13533.2|13651.2|13531.2|10
1645375000000|2022-02-20 16:36:40|13653.17|13533.17|13655.48|13535.48|13655.48|13535.48|13653.17|13533.17|9
1645375010000|2022-02-20 16:36:50|13655.8|13535.8|13656.99|13536.99|13657.18|13537.18|13655.8|13535.8|9
1645375020000|2022-02-20 16:37:00|13657.27|13537.27|13657.96|13537.96|13657.96|13537.96|13656.96|13536.96|10
1645375030000|2022-02-20 16:37:10|13657.6|13537.6|13656.48|13536.48|13657.7|13537.7|13656.48|13536.48|10
1645375040000|2022-02-20 16:37:20|13656.61|13536.61|13655.83|13535.83|13656.61|13536.61|13655.83|13535.83|9
1645375050000|2022-02-20 16:37:30|13655.94|13535.94|13656.1|13536.1|13656.31|13536.31|13655.85|13535.85|10
1645375060000|2022-02-20 16:37:40|13656.29|13536.29|13655.59|13535.59|13656.43|13536.43|13655.59|13535.59|10
1645375070000|2022-02-20 16:37:50|13655.2|13535.2|13654.28|13534.28|13655.2|13535.2|13654.07|13534.07|10
1645375080000|2022-02-20 16:38:00|13654.56|13534.56|13655.88|13535.88|13655.88|13535.88|13654.56|13534.56|8
1645375090000|2022-02-20 16:38:10|13655.92|13535.92|13655.13|13535.13|13656.32|13536.32|13655.13|13535.13|10
1645375100000|2022-02-20 16:38:20|13654.94|13534.94|13654.8|13534.8|13655.27|13535.27|13654.79|13534.79|9
1645375110000|2022-02-20 16:38:30|13654.88|13534.88|13655.68|13535.68|13655.68|13535.68|13654.88|13534.88|7
1645375120000|2022-02-20 16:38:40|13655.43|13535.43|13655.35|13535.35|13655.64|13535.64|13655.35|13535.35|8
1645375130000|2022-02-20 16:38:50|13656|13536|13654.86|13534.86|13656.09|13536.09|13654.76|13534.76|8
1645375140000|2022-02-20 16:39:00|13654.62|13534.62|13651.11|13531.11|13654.62|13534.62|13651.1|13531.1|10
1645375150000|2022-02-20 16:39:10|13651.02|13531.02|13645.73|13525.73|13651.02|13531.02|13645.39|13525.39|10
1645375160000|2022-02-20 16:39:20|13645.33|13525.33|13645.8|13525.8|13645.8|13525.8|13644.73|13524.73|10
1645375170000|2022-02-20 16:39:30|13646.64|13526.64|13628.96|13508.96|13647.03|13527.03|13628.96|13508.96|10
1645375180000|2022-02-20 16:39:40|13627.13|13507.13|13622.68|13502.68|13627.13|13507.13|13622.42|13502.42|10
1645375190000|2022-02-20 16:39:50|13622.35|13502.35|13616.5|13496.5|13622.35|13502.35|13616.5|13496.5|10
1645375200000|2022-02-20 16:40:00|13616.31|13496.31|13613.88|13493.88|13616.31|13496.31|13613.88|13493.88|10
1645375210000|2022-02-20 16:40:10|13614.14|13494.14|13610.86|13490.86|13614.14|13494.14|13610.46|13490.46|10
1645375220000|2022-02-20 16:40:20|13610.64|13490.64|13612.53|13492.53|13612.53|13492.53|13610.38|13490.38|10
1645375230000|2022-02-20 16:40:30|13612.72|13492.72|13613.48|13493.48|13613.48|13493.48|13612.36|13492.36|10
1645375240000|2022-02-20 16:40:40|13613.63|13493.63|13613.01|13493.01|13613.95|13493.95|13613.01|13493.01|10
1645375250000|2022-02-20 16:40:50|13613.13|13493.13|13610.43|13490.43|13613.35|13493.35|13610.43|13490.43|10
1645375260000|2022-02-20 16:41:00|13610.16|13490.16|13609.64|13489.64|13611.05|13491.05|13609.64|13489.64|10
1645375270000|2022-02-20 16:41:10|13609.53|13489.53|13607.81|13487.81|13609.72|13489.72|13607.49|13487.49|10
1645375280000|2022-02-20 16:41:20|13607.21|13487.21|13606.93|13486.93|13607.21|13487.21|13606.42|13486.42|9
1645375290000|2022-02-20 16:41:30|13606.12|13486.12|13606.66|13486.66|13606.66|13486.66|13605.88|13485.88|10
1645375300000|2022-02-20 16:41:40|13606.57|13486.57|13606.41|13486.41|13607.56|13487.56|13606.41|13486.41|10
1645375310000|2022-02-20 16:41:50|13606.68|13486.68|13596.44|13476.44|13606.68|13486.68|13596.44|13476.44|10
1645375320000|2022-02-20 16:42:00|13595.76|13475.76|13593.13|13473.13|13595.76|13475.76|13592.44|13472.44|10
1645375330000|2022-02-20 16:42:10|13593.35|13473.35|13596.47|13476.47|13596.47|13476.47|13593.24|13473.24|10
1645375340000|2022-02-20 16:42:20|13596.51|13476.51|13597.62|13477.62|13597.62|13477.62|13596.47|13476.47|9
1645375350000|2022-02-20 16:42:30|13597.4|13477.4|13597.89|13477.89|13598.1|13478.1|13597.11|13477.11|10
1645375360000|2022-02-20 16:42:40|13598.58|13478.58|13599.02|13479.02|13599.02|13479.02|13598.15|13478.15|10
1645375370000|2022-02-20 16:42:50|13598.92|13478.92|13600.06|13480.06|13600.06|13480.06|13598.85|13478.85|10
1645375380000|2022-02-20 16:43:00|13600.16|13480.16|13600.62|13480.62|13601.09|13481.09|13600.16|13480.16|10
1645375390000|2022-02-20 16:43:10|13599.94|13479.94|13600.46|13480.46|13600.51|13480.51|13599.9|13479.9|10
1645375400000|2022-02-20 16:43:20|13600.58|13480.58|13600.6|13480.6|13600.68|13480.68|13600.24|13480.24|10
1645375410000|2022-02-20 16:43:30|13600.59|13480.59|13604.06|13484.06|13604.06|13484.06|13600.36|13480.36|10
1645375420000|2022-02-20 16:43:40|13604.49|13484.49|13608.18|13488.18|13608.18|13488.18|13604.49|13484.49|10
1645375430000|2022-02-20 16:43:50|13608.67|13488.67|13610.88|13490.88|13610.88|13490.88|13608.67|13488.67|10
1645375440000|2022-02-20 16:44:00|13610.49|13490.49|13611.74|13491.74|13611.74|13491.74|13610.49|13490.49|10
1645375450000|2022-02-20 16:44:10|13611.56|13491.56|13615.63|13495.63|13615.63|13495.63|13611.56|13491.56|10
1645375460000|2022-02-20 16:44:20|13615.33|13495.33|13616.02|13496.02|13616.02|13496.02|13615.16|13495.16|9
1645375470000|2022-02-20 16:44:30|13615.77|13495.77|13612.19|13492.19|13615.77|13495.77|13612.19|13492.19|10
1645375480000|2022-02-20 16:44:40|13612.05|13492.05|13607.94|13487.94|13612.05|13492.05|13607.94|13487.94|10
1645375490000|2022-02-20 16:44:50|13606.7|13486.7|13604.62|13484.62|13606.75|13486.75|13604.5|13484.5|10
1645375500000|2022-02-20 16:45:00|13603.49|13483.49|13603.1|13483.1|13603.49|13483.49|13602.58|13482.58|10
1645375510000|2022-02-20 16:45:10|13602.89|13482.89|13604.49|13484.49|13604.49|13484.49|13602.74|13482.74|10
1645375520000|2022-02-20 16:45:20|13604.81|13484.81|13607.48|13487.48|13607.49|13487.49|13604.81|13484.81|10
1645375530000|2022-02-20 16:45:30|13607.88|13487.88|13609.06|13489.06|13609.47|13489.47|13607.88|13487.88|9
1645375540000|2022-02-20 16:45:40|13609.27|13489.27|13609.3|13489.3|13609.37|13489.37|13609.07|13489.07|8
1645375550000|2022-02-20 16:45:50|13610.29|13490.29|13613.67|13493.67|13613.67|13493.67|13610.26|13490.26|10
1645375560000|2022-02-20 16:46:00|13613.91|13493.91|13617.52|13497.52|13617.52|13497.52|13613.7|13493.7|10
1645375570000|2022-02-20 16:46:10|13617.89|13497.89|13616.78|13496.78|13618.38|13498.38|13616.78|13496.78|10
1645375580000|2022-02-20 16:46:20|13616.58|13496.58|13615.8|13495.8|13617.38|13497.38|13615.71|13495.71|8
1645375590000|2022-02-20 16:46:30|13615.78|13495.78|13617.1|13497.1|13617.52|13497.52|13615.78|13495.78|10
1645375600000|2022-02-20 16:46:40|13616.76|13496.76|13616.6|13496.6|13616.76|13496.76|13616.44|13496.44|8
1645375610000|2022-02-20 16:46:50|13616.38|13496.38|13618.42|13498.42|13618.42|13498.42|13616.33|13496.33|10
1645375620000|2022-02-20 16:47:00|13618.88|13498.88|13619.36|13499.36|13619.41|13499.41|13618.61|13498.61|10
1645375630000|2022-02-20 16:47:10|13619.06|13499.06|13621.06|13501.06|13621.06|13501.06|13619.06|13499.06|10
1645375640000|2022-02-20 16:47:20|13620.95|13500.95|13621.3|13501.3|13621.3|13501.3|13620.45|13500.45|9
1645375650000|2022-02-20 16:47:30|13621.09|13501.09|13621.03|13501.03|13621.25|13501.25|13621.03|13501.03|8
1645375660000|2022-02-20 16:47:40|13620.81|13500.81|13622.3|13502.3|13622.3|13502.3|13620.81|13500.81|10
1645375670000|2022-02-20 16:47:50|13622.58|13502.58|13623.97|13503.97|13623.97|13503.97|13621.92|13501.92|9
1645375680000|2022-02-20 16:48:00|13623.83|13503.83|13623.39|13503.39|13623.97|13503.97|13623.29|13503.29|10
1645375690000|2022-02-20 16:48:10|13623.49|13503.49|13622.95|13502.95|13623.49|13503.49|13622.66|13502.66|9
1645375700000|2022-02-20 16:48:20|13623.04|13503.04|13622.87|13502.87|13623.17|13503.17|13622.83|13502.83|8
1645375710000|2022-02-20 16:48:30|13622.91|13502.91|13629.88|13509.88|13629.88|13509.88|13622.91|13502.91|10
1645375720000|2022-02-20 16:48:40|13630.15|13510.15|13632.55|13512.55|13632.55|13512.55|13630.15|13510.15|9
1645375730000|2022-02-20 16:48:50|13632.56|13512.56|13635.24|13515.24|13635.24|13515.24|13632.56|13512.56|10
1645375740000|2022-02-20 16:49:00|13635.36|13515.36|13633.92|13513.92|13635.36|13515.36|13633.68|13513.68|9
1645375750000|2022-02-20 16:49:10|13633.54|13513.54|13634.27|13514.27|13634.41|13514.41|13633.48|13513.48|9
1645375760000|2022-02-20 16:49:20|13633.84|13513.84|13636.09|13516.09|13636.09|13516.09|13633.84|13513.84|10
1645375770000|2022-02-20 16:49:30|13636.49|13516.49|13638.1|13518.1|13638.1|13518.1|13636.49|13516.49|10
1645375780000|2022-02-20 16:49:40|13638.69|13518.69|13639.27|13519.27|13639.27|13519.27|13638.44|13518.44|10
1645375790000|2022-02-20 16:49:50|13639.38|13519.38|13636.09|13516.09|13639.47|13519.47|13636.09|13516.09|10
1645375800000|2022-02-20 16:50:00|13636.03|13516.03|13634.19|13514.19|13636.03|13516.03|13634.19|13514.19|8
1645375810000|2022-02-20 16:50:10|13633.07|13513.07|13628.29|13508.29|13633.07|13513.07|13628.29|13508.29|10
1645375820000|2022-02-20 16:50:20|13628.45|13508.45|13627.8|13507.8|13628.6|13508.6|13627.8|13507.8|10
1645375830000|2022-02-20 16:50:30|13627.96|13507.96|13627.47|13507.47|13627.96|13507.96|13627.18|13507.18|10
1645375840000|2022-02-20 16:50:40|13627.55|13507.55|13628.71|13508.71|13628.83|13508.83|13627.55|13507.55|9
1645375850000|2022-02-20 16:50:50|13628.83|13508.83|13628.26|13508.26|13628.89|13508.89|13628.26|13508.26|10
1645375860000|2022-02-20 16:51:00|13628.39|13508.39|13627.94|13507.94|13628.52|13508.52|13627.91|13507.91|8
1645375870000|2022-02-20 16:51:10|13628.05|13508.05|13626.87|13506.87|13628.05|13508.05|13626.87|13506.87|7
1645375880000|2022-02-20 16:51:20|13626.94|13506.94|13626.73|13506.73|13627.32|13507.32|13626.56|13506.56|9
1645375890000|2022-02-20 16:51:30|13627.57|13507.57|13628.09|13508.09|13628.59|13508.59|13627.57|13507.57|9
1645375900000|2022-02-20 16:51:40|13627.78|13507.78|13627.9|13507.9|13627.94|13507.94|13627.55|13507.55|10
1645375910000|2022-02-20 16:51:50|13628.37|13508.37|13629.68|13509.68|13629.68|13509.68|13628.1|13508.1|10
1645375920000|2022-02-20 16:52:00|13629.82|13509.82|13631.24|13511.24|13631.24|13511.24|13629.82|13509.82|9
1645375930000|2022-02-20 16:52:10|13631.83|13511.83|13639.2|13519.2|13639.2|13519.2|13631.83|13511.83|10
1645375940000|2022-02-20 16:52:20|13640.12|13520.12|13640.83|13520.83|13641.1|13521.1|13640.12|13520.12|10
1645375950000|2022-02-20 16:52:30|13640.21|13520.21|13639.74|13519.74|13640.39|13520.39|13639.7|13519.7|10
1645375960000|2022-02-20 16:52:40|13639.56|13519.56|13639.35|13519.35|13639.56|13519.56|13639.1|13519.1|9
1645375970000|2022-02-20 16:52:50|13639.54|13519.54|13640.35|13520.35|13640.44|13520.44|13639.54|13519.54|9
1645375980000|2022-02-20 16:53:00|13640.2|13520.2|13639.95|13519.95|13640.5|13520.5|13639.95|13519.95|9
1645375990000|2022-02-20 16:53:10|13640.3|13520.3|13637.7|13517.7|13640.43|13520.43|13637.51|13517.51|10
1645376000000|2022-02-20 16:53:20|13637.42|13517.42|13636.55|13516.55|13637.42|13517.42|13635.95|13515.95|10
1645376010000|2022-02-20 16:53:30|13636.64|13516.64|13637.32|13517.32|13637.32|13517.32|13636.64|13516.64|8
1645376020000|2022-02-20 16:53:40|13637.1|13517.1|13638.58|13518.58|13638.8|13518.8|13637.1|13517.1|10
1645376030000|2022-02-20 16:53:50|13638.54|13518.54|13638.56|13518.56|13638.75|13518.75|13638.25|13518.25|10
1645376040000|2022-02-20 16:54:00|13638.67|13518.67|13638.44|13518.44|13638.73|13518.73|13638.36|13518.36|9
1645376050000|2022-02-20 16:54:10|13638.16|13518.16|13637.65|13517.65|13638.16|13518.16|13636.61|13516.61|8
1645376060000|2022-02-20 16:54:20|13637.63|13517.63|13637.65|13517.65|13637.72|13517.72|13636.97|13516.97|10
1645376070000|2022-02-20 16:54:30|13637.54|13517.54|13635.88|13515.88|13637.54|13517.54|13635.88|13515.88|9
1645376080000|2022-02-20 16:54:40|13635.89|13515.89|13633.45|13513.45|13635.89|13515.89|13633.45|13513.45|10
1645376090000|2022-02-20 16:54:50|13632.88|13512.88|13630.29|13510.29|13632.88|13512.88|13630.29|13510.29|10
1645376100000|2022-02-20 16:55:00|13629.96|13509.96|13630.49|13510.49|13630.71|13510.71|13629.96|13509.96|10
1645376110000|2022-02-20 16:55:10|13630.27|13510.27|13630.9|13510.9|13630.9|13510.9|13630.03|13510.03|10
1645376120000|2022-02-20 16:55:20|13631.09|13511.09|13630.58|13510.58|13631.12|13511.12|13630.58|13510.58|9
1645376130000|2022-02-20 16:55:30|13630.47|13510.47|13629.59|13509.59|13630.6|13510.6|13629.59|13509.59|9
1645376140000|2022-02-20 16:55:40|13629.99|13509.99|13630.49|13510.49|13630.56|13510.56|13629.91|13509.91|10
1645376150000|2022-02-20 16:55:50|13630.48|13510.48|13632.25|13512.25|13632.25|13512.25|13630.48|13510.48|10
1645376160000|2022-02-20 16:56:00|13632.24|13512.24|13630.8|13510.8|13632.24|13512.24|13630.8|13510.8|9
1645376170000|2022-02-20 16:56:10|13630.53|13510.53|13631.02|13511.02|13631.5|13511.5|13630.43|13510.43|10
1645376180000|2022-02-20 16:56:20|13630.87|13510.87|13630.21|13510.21|13631.1|13511.1|13629.81|13509.81|9
1645376190000|2022-02-20 16:56:30|13630.44|13510.44|13632.33|13512.33|13632.33|13512.33|13629.99|13509.99|10
1645376200000|2022-02-20 16:56:40|13632.47|13512.47|13633.26|13513.26|13633.26|13513.26|13632.44|13512.44|10
1645376210000|2022-02-20 16:56:50|13634.15|13514.15|13637.36|13517.36|13637.38|13517.38|13634.15|13514.15|10
1645376220000|2022-02-20 16:57:00|13637.22|13517.22|13638.24|13518.24|13638.24|13518.24|13637.22|13517.22|10
1645376230000|2022-02-20 16:57:10|13638.14|13518.14|13638.5|13518.5|13638.58|13518.58|13638.06|13518.06|10
1645376240000|2022-02-20 16:57:20|13639.05|13519.05|13645.76|13525.76|13645.76|13525.76|13639.05|13519.05|10
1645376250000|2022-02-20 16:57:30|13646.24|13526.24|13646.11|13526.11|13646.24|13526.24|13645.48|13525.48|9
1645376260000|2022-02-20 16:57:40|13646.39|13526.39|13647.55|13527.55|13647.55|13527.55|13646.11|13526.11|9
1645376270000|2022-02-20 16:57:50|13647.54|13527.54|13647.96|13527.96|13648.17|13528.17|13647.54|13527.54|10
1645376280000|2022-02-20 16:58:00|13647.89|13527.89|13646.26|13526.26|13647.89|13527.89|13646.26|13526.26|9
1645376290000|2022-02-20 16:58:10|13645.85|13525.85|13647.43|13527.43|13647.43|13527.43|13645.85|13525.85|10
1645376300000|2022-02-20 16:58:20|13647.63|13527.63|13652.53|13532.53|13652.53|13532.53|13647.41|13527.41|10
1645376310000|2022-02-20 16:58:30|13652.4|13532.4|13650.23|13530.23|13652.77|13532.77|13650.23|13530.23|9
1645376320000|2022-02-20 16:58:40|13650.28|13530.28|13646.24|13526.24|13650.28|13530.28|13646.24|13526.24|10
1645376330000|2022-02-20 16:58:50|13646.11|13526.11|13642.47|13522.47|13646.11|13526.11|13642.45|13522.45|10
1645376340000|2022-02-20 16:59:00|13642.29|13522.29|13641.28|13521.28|13642.37|13522.37|13640.61|13520.61|9
1645376350000|2022-02-20 16:59:10|13641.01|13521.01|13641.49|13521.49|13641.49|13521.49|13640.56|13520.56|8
1645376360000|2022-02-20 16:59:20|13643.73|13523.73|13646.06|13526.06|13646.06|13526.06|13643.73|13523.73|8
1645376370000|2022-02-20 16:59:30|13645.91|13525.91|13646.74|13526.74|13646.97|13526.97|13645.91|13525.91|10
1645376380000|2022-02-20 16:59:40|13646.55|13526.55|13643.91|13523.91|13646.55|13526.55|13643.76|13523.76|10
1645376390000|2022-02-20 16:59:50|13643.71|13523.71|13641.69|13521.69|13643.95|13523.95|13641.69|13521.69|10
1645376400000|2022-02-20 17:00:00|13640.99|13520.99|13638.66|13518.66|13640.99|13520.99|13638.58|13518.58|10
1645376410000|2022-02-20 17:00:10|13638.72|13518.72|13637.45|13517.45|13638.94|13518.94|13637.45|13517.45|10
1645376420000|2022-02-20 17:00:20|13637.24|13517.24|13631.9|13511.9|13637.24|13517.24|13631.9|13511.9|9
1645376430000|2022-02-20 17:00:30|13631.05|13511.05|13625.84|13505.84|13631.05|13511.05|13625.72|13505.72|10
1645376440000|2022-02-20 17:00:40|13625.81|13505.81|13624.68|13504.68|13626.06|13506.06|13624.68|13504.68|9
1645376450000|2022-02-20 17:00:50|13624.62|13504.62|13625.23|13505.23|13625.44|13505.44|13623.96|13503.96|10
1645376460000|2022-02-20 17:01:00|13626.28|13506.28|13628.86|13508.86|13628.86|13508.86|13626.28|13506.28|9
1645376470000|2022-02-20 17:01:10|13629.01|13509.01|13629.45|13509.45|13629.45|13509.45|13628.85|13508.85|8
1645376480000|2022-02-20 17:01:20|13629.55|13509.55|13631.48|13511.48|13631.48|13511.48|13629.55|13509.55|10
1645376490000|2022-02-20 17:01:30|13631.99|13511.99|13634.66|13514.66|13634.66|13514.66|13631.99|13511.99|9
1645376500000|2022-02-20 17:01:40|13634.86|13514.86|13636.44|13516.44|13636.44|13516.44|13634.7|13514.7|10
1645376510000|2022-02-20 17:01:50|13637.15|13517.15|13639.73|13519.73|13639.73|13519.73|13637.15|13517.15|10
1645376520000|2022-02-20 17:02:00|13639.91|13519.91|13641.73|13521.73|13641.73|13521.73|13639.91|13519.91|9
1645376530000|2022-02-20 17:02:10|13642.21|13522.21|13645.97|13525.97|13645.97|13525.97|13642.21|13522.21|9
1645376540000|2022-02-20 17:02:20|13646.26|13526.26|13650.42|13530.42|13650.5|13530.5|13646.13|13526.13|10
1645376550000|2022-02-20 17:02:30|13650.94|13530.94|13653.68|13533.68|13654.01|13534.01|13650.94|13530.94|9
1645376560000|2022-02-20 17:02:40|13653.83|13533.83|13653.17|13533.17|13653.96|13533.96|13653.02|13533.02|10
1645376570000|2022-02-20 17:02:50|13652.95|13532.95|13652.43|13532.43|13652.98|13532.98|13652.43|13532.43|10
1645376580000|2022-02-20 17:03:00|13652.46|13532.46|13652.75|13532.75|13652.89|13532.89|13652.27|13532.27|9
1645376590000|2022-02-20 17:03:10|13652.76|13532.76|13651.42|13531.42|13652.76|13532.76|13651.42|13531.42|10
1645376600000|2022-02-20 17:03:20|13651.16|13531.16|13649.4|13529.4|13651.75|13531.75|13649.4|13529.4|10
1645376610000|2022-02-20 17:03:30|13649.34|13529.34|13647.73|13527.73|13649.34|13529.34|13647.62|13527.62|10
1645376620000|2022-02-20 17:03:40|13646|13526|13646.09|13526.09|13646.09|13526.09|13645.52|13525.52|10
1645376630000|2022-02-20 17:03:50|13646.02|13526.02|13645.25|13525.25|13646.02|13526.02|13645.06|13525.06|8
1645376640000|2022-02-20 17:04:00|13645.33|13525.33|13644.12|13524.12|13645.33|13525.33|13644.12|13524.12|10
1645376650000|2022-02-20 17:04:10|13644.18|13524.18|13644.55|13524.55|13644.86|13524.86|13644.15|13524.15|10
1645376660000|2022-02-20 17:04:20|13644.63|13524.63|13644.44|13524.44|13644.73|13524.73|13644.17|13524.17|10
1645376670000|2022-02-20 17:04:30|13644.73|13524.73|13646.01|13526.01|13646.06|13526.06|13644.73|13524.73|9
1645376680000|2022-02-20 17:04:40|13646.19|13526.19|13646.15|13526.15|13646.19|13526.19|13646.01|13526.01|8
1645376690000|2022-02-20 17:04:50|13646.01|13526.01|13649.47|13529.47|13649.47|13529.47|13646.01|13526.01|9
1645376700000|2022-02-20 17:05:00|13649.77|13529.77|13650.68|13530.68|13650.86|13530.86|13649.77|13529.77|7
1645376710000|2022-02-20 17:05:10|13650.7|13530.7|13656.59|13536.59|13656.59|13536.59|13650.7|13530.7|10
1645376720000|2022-02-20 17:05:20|13656.66|13536.66|13654.81|13534.81|13656.66|13536.66|13654.61|13534.61|8
1645376730000|2022-02-20 17:05:30|13654.91|13534.91|13655.14|13535.14|13655.15|13535.15|13654.91|13534.91|9
1645376740000|2022-02-20 17:05:40|13655.51|13535.51|13657.02|13537.02|13657.02|13537.02|13655.43|13535.43|10
1645376750000|2022-02-20 17:05:50|13657.25|13537.25|13657.82|13537.82|13657.95|13537.95|13657.25|13537.25|10
1645376760000|2022-02-20 17:06:00|13658.02|13538.02|13659.1|13539.1|13659.1|13539.1|13657.8|13537.8|8
1645376770000|2022-02-20 17:06:10|13659.47|13539.47|13667.31|13547.31|13667.31|13547.31|13659.43|13539.43|10
1645376780000|2022-02-20 17:06:20|13667.52|13547.52|13667.24|13547.24|13668.78|13548.78|13667.23|13547.23|10
1645376790000|2022-02-20 17:06:30|13667.33|13547.33|13666.87|13546.87|13667.33|13547.33|13666.73|13546.73|10
1645376800000|2022-02-20 17:06:40|13666.94|13546.94|13669.82|13549.82|13669.83|13549.83|13666.94|13546.94|10
1645376810000|2022-02-20 17:06:50|13670.33|13550.33|13672.24|13552.24|13672.24|13552.24|13670.33|13550.33|10
1645376820000|2022-02-20 17:07:00|13672.55|13552.55|13672.5|13552.5|13672.67|13552.67|13672.03|13552.03|9
1645376830000|2022-02-20 17:07:10|13672.76|13552.76|13675.17|13555.17|13675.17|13555.17|13672.76|13552.76|10
1645376840000|2022-02-20 17:07:20|13675.2|13555.2|13675.6|13555.6|13675.77|13555.77|13674.78|13554.78|10
1645376850000|2022-02-20 17:07:30|13675.68|13555.68|13677.46|13557.46|13677.58|13557.58|13675.68|13555.68|9
1645376860000|2022-02-20 17:07:40|13677.45|13557.45|13678.83|13558.83|13678.84|13558.84|13677.45|13557.45|10
1645376870000|2022-02-20 17:07:50|13679.01|13559.01|13678.41|13558.41|13679.01|13559.01|13678.41|13558.41|10
1645376880000|2022-02-20 17:08:00|13678.37|13558.37|13677.45|13557.45|13678.6|13558.6|13677.45|13557.45|10
1645376890000|2022-02-20 17:08:10|13677.35|13557.35|13678.27|13558.27|13678.27|13558.27|13677.35|13557.35|9
1645376900000|2022-02-20 17:08:20|13678.1|13558.1|13678.5|13558.5|13678.5|13558.5|13678|13558|10
1645376910000|2022-02-20 17:08:30|13678.52|13558.52|13678.61|13558.61|13679.14|13559.14|13678.52|13558.52|9
1645376920000|2022-02-20 17:08:40|13678.78|13558.78|13677.48|13557.48|13678.78|13558.78|13677.29|13557.29|10
1645376930000|2022-02-20 17:08:50|13677.57|13557.57|13677.3|13557.3|13677.85|13557.85|13677.14|13557.14|10
1645376940000|2022-02-20 17:09:00|13677.35|13557.35|13676.39|13556.39|13677.51|13557.51|13676.38|13556.38|9
1645376950000|2022-02-20 17:09:10|13676.33|13556.33|13677.32|13557.32|13677.32|13557.32|13676.33|13556.33|10
1645376960000|2022-02-20 17:09:20|13677.62|13557.62|13677.18|13557.18|13678.25|13558.25|13677.18|13557.18|9
1645376970000|2022-02-20 17:09:30|13677.38|13557.38|13677.5|13557.5|13677.64|13557.64|13677.38|13557.38|8
1645376980000|2022-02-20 17:09:40|13677.55|13557.55|13678.9|13558.9|13678.9|13558.9|13677.55|13557.55|10
1645376990000|2022-02-20 17:09:50|13679.06|13559.06|13679.07|13559.07|13679.26|13559.26|13678.85|13558.85|9
1645377000000|2022-02-20 17:10:00|13679.15|13559.15|13676.65|13556.65|13679.15|13559.15|13676.54|13556.54|9
1645377010000|2022-02-20 17:10:10|13676.61|13556.61|13678.17|13558.17|13678.34|13558.34|13676.61|13556.61|9
1645377020000|2022-02-20 17:10:20|13678.03|13558.03|13677.58|13557.58|13678.46|13558.46|13677.58|13557.58|10
1645377030000|2022-02-20 17:10:30|13677.9|13557.9|13675.83|13555.83|13677.9|13557.9|13675.83|13555.83|10
1645377040000|2022-02-20 17:10:40|13675.53|13555.53|13676.41|13556.41|13676.41|13556.41|13675.53|13555.53|10
1645377050000|2022-02-20 17:10:50|13676.35|13556.35|13677.6|13557.6|13677.6|13557.6|13676.35|13556.35|10
1645377060000|2022-02-20 17:11:00|13677.38|13557.38|13677.41|13557.41|13677.89|13557.89|13676.93|13556.93|10
1645377070000|2022-02-20 17:11:10|13677.58|13557.58|13676.92|13556.92|13677.58|13557.58|13675.89|13555.89|9
1645377080000|2022-02-20 17:11:20|13676.75|13556.75|13675.46|13555.46|13677.17|13557.17|13675.38|13555.38|10
1645377090000|2022-02-20 17:11:30|13675.67|13555.67|13674.9|13554.9|13675.67|13555.67|13674.9|13554.9|10
1645377100000|2022-02-20 17:11:40|13674.88|13554.88|13674.69|13554.69|13674.96|13554.96|13674.37|13554.37|10
1645377110000|2022-02-20 17:11:50|13674.68|13554.68|13674.56|13554.56|13674.82|13554.82|13674.51|13554.51|10
1645377120000|2022-02-20 17:12:00|13674.29|13554.29|13675.5|13555.5|13675.74|13555.74|13674.29|13554.29|10
1645377130000|2022-02-20 17:12:10|13675.74|13555.74|13677.56|13557.56|13677.59|13557.59|13675.74|13555.74|10
1645377140000|2022-02-20 17:12:20|13677.66|13557.66|13679.26|13559.26|13679.26|13559.26|13677.62|13557.62|9
1645377150000|2022-02-20 17:12:30|13679.39|13559.39|13679.38|13559.38|13679.48|13559.48|13679.09|13559.09|10
1645377160000|2022-02-20 17:12:40|13679.62|13559.62|13679.82|13559.82|13679.82|13559.82|13679.41|13559.41|10
1645377170000|2022-02-20 17:12:50|13679.91|13559.91|13679.63|13559.63|13679.91|13559.91|13679.14|13559.14|10
1645377180000|2022-02-20 17:13:00|13679.24|13559.24|13680.13|13560.13|13680.39|13560.39|13679.24|13559.24|10
1645377190000|2022-02-20 17:13:10|13680.14|13560.14|13680.41|13560.41|13680.96|13560.96|13680.14|13560.14|10
1645377200000|2022-02-20 17:13:20|13680.61|13560.61|13680.68|13560.68|13680.97|13560.97|13680.32|13560.32|9
1645377210000|2022-02-20 17:13:30|13680.66|13560.66|13681.22|13561.22|13681.26|13561.26|13680.66|13560.66|9
1645377220000|2022-02-20 17:13:40|13680.82|13560.82|13682.56|13562.56|13682.56|13562.56|13680.82|13560.82|9
1645377230000|2022-02-20 17:13:50|13682.45|13562.45|13682.14|13562.14|13682.97|13562.97|13681.93|13561.93|8
1645377240000|2022-02-20 17:14:00|13682.22|13562.22|13682.45|13562.45|13682.72|13562.72|13682.22|13562.22|8
1645377250000|2022-02-20 17:14:10|13682.47|13562.47|13680.99|13560.99|13682.54|13562.54|13680.99|13560.99|10
1645377260000|2022-02-20 17:14:20|13681.12|13561.12|13680.66|13560.66|13681.25|13561.25|13680.66|13560.66|10
1645377270000|2022-02-20 17:14:30|13680.61|13560.61|13680.18|13560.18|13680.63|13560.63|13680.1|13560.1|8
1645377280000|2022-02-20 17:14:40|13680.31|13560.31|13681.96|13561.96|13681.96|13561.96|13680.31|13560.31|10
1645377290000|2022-02-20 17:14:50|13682.09|13562.09|13681.9|13561.9|13682.91|13562.91|13681.9|13561.9|10
1645377300000|2022-02-20 17:15:00|13681.83|13561.83|13682.81|13562.81|13682.81|13562.81|13681.52|13561.52|9
1645377310000|2022-02-20 17:15:10|13682.82|13562.82|13682.48|13562.48|13683.98|13563.98|13682.48|13562.48|10
1645377320000|2022-02-20 17:15:20|13682.19|13562.19|13681.44|13561.44|13682.19|13562.19|13681.26|13561.26|10
1645377330000|2022-02-20 17:15:30|13681.47|13561.47|13681.12|13561.12|13681.6|13561.6|13680.51|13560.51|8
1645377340000|2022-02-20 17:15:40|13680.97|13560.97|13680.58|13560.58|13681.21|13561.21|13680.58|13560.58|9
1645377350000|2022-02-20 17:15:50|13680.89|13560.89|13679.01|13559.01|13680.89|13560.89|13679.01|13559.01|10
1645377360000|2022-02-20 17:16:00|13678.95|13558.95|13679.53|13559.53|13679.53|13559.53|13678.76|13558.76|10
1645377370000|2022-02-20 17:16:10|13679.63|13559.63|13678.82|13558.82|13679.69|13559.69|13678.6|13558.6|10
1645377380000|2022-02-20 17:16:20|13678.36|13558.36|13677.16|13557.16|13678.36|13558.36|13677.16|13557.16|10
1645377390000|2022-02-20 17:16:30|13677.22|13557.22|13674.91|13554.91|13677.22|13557.22|13674.88|13554.88|9
1645377400000|2022-02-20 17:16:40|13675.28|13555.28|13676.06|13556.06|13676.08|13556.08|13675.22|13555.22|10
1645377410000|2022-02-20 17:16:50|13676.16|13556.16|13677.33|13557.33|13677.33|13557.33|13676.16|13556.16|7
1645377420000|2022-02-20 17:17:00|13677.98|13557.98|13677.78|13557.78|13678.11|13558.11|13677.61|13557.61|10
1645377430000|2022-02-20 17:17:10|13677.82|13557.82|13677.92|13557.92|13678.24|13558.24|13677.77|13557.77|10
1645377440000|2022-02-20 17:17:20|13678.06|13558.06|13677.96|13557.96|13678.5|13558.5|13677.85|13557.85|10
1645377450000|2022-02-20 17:17:30|13678.13|13558.13|13678.26|13558.26|13678.66|13558.66|13677.99|13557.99|10
1645377460000|2022-02-20 17:17:40|13678.36|13558.36|13679.11|13559.11|13679.11|13559.11|13678.36|13558.36|10
1645377470000|2022-02-20 17:17:50|13679.1|13559.1|13679.05|13559.05|13679.38|13559.38|13679.05|13559.05|9
1645377480000|2022-02-20 17:18:00|13679.1|13559.1|13681.29|13561.29|13681.29|13561.29|13678.99|13558.99|10
1645377490000|2022-02-20 17:18:10|13681.76|13561.76|13686.06|13566.06|13686.06|13566.06|13681.76|13561.76|10
1645377500000|2022-02-20 17:18:20|13686.21|13566.21|13689.36|13569.36|13689.43|13569.43|13686.21|13566.21|10
1645377510000|2022-02-20 17:18:30|13689.78|13569.78|13688.51|13568.51|13689.78|13569.78|13688.47|13568.47|10
1645377520000|2022-02-20 17:18:40|13688.47|13568.47|13689.5|13569.5|13689.5|13569.5|13688.13|13568.13|9
1645377530000|2022-02-20 17:18:50|13689.42|13569.42|13690.11|13570.11|13690.11|13570.11|13689.42|13569.42|10
1645377540000|2022-02-20 17:19:00|13690.19|13570.19|13689.69|13569.69|13691.58|13571.58|13689.64|13569.64|9
1645377550000|2022-02-20 17:19:10|13689.67|13569.67|13691.03|13571.03|13691.48|13571.48|13689.2|13569.2|10
1645377560000|2022-02-20 17:19:20|13690.69|13570.69|13689.28|13569.28|13690.69|13570.69|13689.28|13569.28|10
1645377570000|2022-02-20 17:19:30|13689.27|13569.27|13687.7|13567.7|13689.27|13569.27|13687.7|13567.7|9
1645377580000|2022-02-20 17:19:40|13687.62|13567.62|13685.99|13565.99|13687.62|13567.62|13685.99|13565.99|8
1645377590000|2022-02-20 17:19:50|13685.89|13565.89|13684.8|13564.8|13685.89|13565.89|13684.8|13564.8|9
1645377600000|2022-02-20 17:20:00|13684.92|13564.92|13682.63|13562.63|13684.92|13564.92|13682.63|13562.63|10
1645377610000|2022-02-20 17:20:10|13682.49|13562.49|13682.05|13562.05|13682.49|13562.49|13682.05|13562.05|8
1645377620000|2022-02-20 17:20:20|13681.82|13561.82|13679.77|13559.77|13681.82|13561.82|13679.67|13559.67|10
1645377630000|2022-02-20 17:20:30|13679.91|13559.91|13679.65|13559.65|13679.91|13559.91|13679.15|13559.15|9
1645377640000|2022-02-20 17:20:40|13680.22|13560.22|13680.52|13560.52|13680.52|13560.52|13679.35|13559.35|8
1645377650000|2022-02-20 17:20:50|13680.67|13560.67|13682.97|13562.97|13683.13|13563.13|13680.67|13560.67|8
1645377660000|2022-02-20 17:21:00|13683.47|13563.47|13685.36|13565.36|13685.36|13565.36|13683.16|13563.16|9
1645377670000|2022-02-20 17:21:10|13685.83|13565.83|13688.37|13568.37|13688.52|13568.52|13685.83|13565.83|10
1645377680000|2022-02-20 17:21:20|13688.53|13568.53|13688.76|13568.76|13688.91|13568.91|13688.38|13568.38|10
1645377690000|2022-02-20 17:21:30|13689.03|13569.03|13690.09|13570.09|13690.09|13570.09|13689.03|13569.03|9
1645377700000|2022-02-20 17:21:40|13690.42|13570.42|13692.18|13572.18|13692.23|13572.23|13690.13|13570.13|10
1645377710000|2022-02-20 17:21:50|13692.28|13572.28|13692.24|13572.24|13692.88|13572.88|13691.59|13571.59|10
1645377720000|2022-02-20 17:22:00|13692.15|13572.15|13693.45|13573.45|13693.45|13573.45|13692.15|13572.15|10
1645377730000|2022-02-20 17:22:10|13693.58|13573.58|13692.77|13572.77|13693.58|13573.58|13692.6|13572.6|8
1645377740000|2022-02-20 17:22:20|13692.6|13572.6|13692.29|13572.29|13692.74|13572.74|13692.29|13572.29|10
1645377750000|2022-02-20 17:22:30|13692.24|13572.24|13690.07|13570.07|13692.39|13572.39|13689.56|13569.56|10
1645377760000|2022-02-20 17:22:40|13689.85|13569.85|13690.46|13570.46|13690.46|13570.46|13689.71|13569.71|10
1645377770000|2022-02-20 17:22:50|13690.43|13570.43|13689.5|13569.5|13690.43|13570.43|13689.5|13569.5|10
1645377780000|2022-02-20 17:23:00|13689.6|13569.6|13690.71|13570.71|13690.71|13570.71|13689.53|13569.53|10
1645377790000|2022-02-20 17:23:10|13690.56|13570.56|13691.21|13571.21|13691.4|13571.4|13690.47|13570.47|10
1645377800000|2022-02-20 17:23:20|13691.42|13571.42|13691.13|13571.13|13691.48|13571.48|13690.8|13570.8|10
1645377810000|2022-02-20 17:23:30|13690.99|13570.99|13689.94|13569.94|13691.31|13571.31|13689.94|13569.94|8
1645377820000|2022-02-20 17:23:40|13689.91|13569.91|13689.83|13569.83|13689.91|13569.91|13689.18|13569.18|10
1645377830000|2022-02-20 17:23:50|13689.85|13569.85|13691.02|13571.02|13691.02|13571.02|13689.79|13569.79|7
1645377840000|2022-02-20 17:24:00|13691.46|13571.46|13691.86|13571.86|13691.86|13571.86|13691.28|13571.28|10
1645377850000|2022-02-20 17:24:10|13691.82|13571.82|13691.93|13571.93|13691.93|13571.93|13690.9|13570.9|10
1645377860000|2022-02-20 17:24:20|13691.64|13571.64|13689.67|13569.67|13691.64|13571.64|13689.67|13569.67|10
1645377870000|2022-02-20 17:24:30|13689.49|13569.49|13688.01|13568.01|13689.49|13569.49|13688.01|13568.01|10
1645377880000|2022-02-20 17:24:40|13687.99|13567.99|13685.96|13565.96|13688.07|13568.07|13685.96|13565.96|10
1645377890000|2022-02-20 17:24:50|13685.88|13565.88|13683.19|13563.19|13685.88|13565.88|13683.13|13563.13|10
1645377900000|2022-02-20 17:25:00|13683.1|13563.1|13683.14|13563.14|13683.14|13563.14|13682.75|13562.75|9
1645377910000|2022-02-20 17:25:10|13682.76|13562.76|13679.04|13559.04|13682.76|13562.76|13679.04|13559.04|10
1645377920000|2022-02-20 17:25:20|13678.84|13558.84|13675.39|13555.39|13678.84|13558.84|13675.39|13555.39|10
1645377930000|2022-02-20 17:25:30|13675.32|13555.32|13667.87|13547.87|13675.32|13555.32|13667.87|13547.87|10
1645377940000|2022-02-20 17:25:40|13667.47|13547.47|13664.63|13544.63|13667.47|13547.47|13664.63|13544.63|9
1645377950000|2022-02-20 17:25:50|13664.61|13544.61|13658.16|13538.16|13664.61|13544.61|13658.16|13538.16|10
1645377960000|2022-02-20 17:26:00|13658.34|13538.34|13655.87|13535.87|13658.34|13538.34|13655.87|13535.87|10
1645377970000|2022-02-20 17:26:10|13655.76|13535.76|13653.73|13533.73|13655.76|13535.76|13653.57|13533.57|9
1645377980000|2022-02-20 17:26:20|13653.77|13533.77|13654.97|13534.97|13654.97|13534.97|13653.67|13533.67|10
1645377990000|2022-02-20 17:26:30|13654.88|13534.88|13657.69|13537.69|13657.69|13537.69|13654.88|13534.88|10
1645378000000|2022-02-20 17:26:40|13658.06|13538.06|13658.98|13538.98|13658.98|13538.98|13658.06|13538.06|10
1645378010000|2022-02-20 17:26:50|13658.88|13538.88|13659.01|13539.01|13659.26|13539.26|13658.41|13538.41|10
1645378020000|2022-02-20 17:27:00|13659.41|13539.41|13662.77|13542.77|13662.77|13542.77|13659.41|13539.41|9
1645378030000|2022-02-20 17:27:10|13662.67|13542.67|13663.23|13543.23|13663.61|13543.61|13662.67|13542.67|10
1645378040000|2022-02-20 17:27:20|13663.47|13543.47|13663.18|13543.18|13663.91|13543.91|13663.18|13543.18|10
1645378050000|2022-02-20 17:27:30|13663.25|13543.25|13663.9|13543.9|13664.25|13544.25|13663.25|13543.25|9
1645378060000|2022-02-20 17:27:40|13663.96|13543.96|13663.25|13543.25|13663.96|13543.96|13663.16|13543.16|9
1645378070000|2022-02-20 17:27:50|13663.05|13543.05|13663.18|13543.18|13663.36|13543.36|13662.9|13542.9|9
1645378080000|2022-02-20 17:28:00|13663.22|13543.22|13661.09|13541.09|13663.22|13543.22|13661.09|13541.09|9
1645378090000|2022-02-20 17:28:10|13660.53|13540.53|13657.55|13537.55|13660.53|13540.53|13657.5|13537.5|10
1645378100000|2022-02-20 17:28:20|13656.82|13536.82|13655.2|13535.2|13656.82|13536.82|13655.07|13535.07|10
1645378110000|2022-02-20 17:28:30|13655.25|13535.25|13655.33|13535.33|13655.87|13535.87|13655.25|13535.25|8
1645378120000|2022-02-20 17:28:40|13655.34|13535.34|13653.34|13533.34|13655.34|13535.34|13653.34|13533.34|9
1645378130000|2022-02-20 17:28:50|13653.29|13533.29|13652.96|13532.96|13653.29|13533.29|13652.51|13532.51|9
1645378140000|2022-02-20 17:29:00|13652.99|13532.99|13652.71|13532.71|13652.99|13532.99|13652.34|13532.34|9
1645378150000|2022-02-20 17:29:10|13652.65|13532.65|13651.53|13531.53|13653.5|13533.5|13651.53|13531.53|10
1645378160000|2022-02-20 17:29:20|13650.96|13530.96|13648.01|13528.01|13650.96|13530.96|13648.01|13528.01|10
1645378170000|2022-02-20 17:29:30|13648.04|13528.04|13646.6|13526.6|13648.04|13528.04|13646.53|13526.53|10
1645378180000|2022-02-20 17:29:40|13646.52|13526.52|13644|13524|13646.52|13526.52|13643.98|13523.98|10
1645378190000|2022-02-20 17:29:50|13644.17|13524.17|13644.24|13524.24|13644.73|13524.73|13643.81|13523.81|10
1645378200000|2022-02-20 17:30:00|13643.83|13523.83|13643.45|13523.45|13643.83|13523.83|13643.45|13523.45|10
1645378210000|2022-02-20 17:30:10|13642.88|13522.88|13640.82|13520.82|13642.88|13522.88|13640.82|13520.82|10
1645378220000|2022-02-20 17:30:20|13640.58|13520.58|13638.45|13518.45|13640.58|13520.58|13638.45|13518.45|10
1645378230000|2022-02-20 17:30:30|13638.5|13518.5|13636.55|13516.55|13638.5|13518.5|13636.55|13516.55|8
1645378240000|2022-02-20 17:30:40|13636.68|13516.68|13635.63|13515.63|13636.9|13516.9|13635.63|13515.63|10
1645378250000|2022-02-20 17:30:50|13635.52|13515.52|13635.83|13515.83|13635.83|13515.83|13635.41|13515.41|10
1645378260000|2022-02-20 17:31:00|13634.92|13514.92|13631.49|13511.49|13634.92|13514.92|13631.49|13511.49|9
1645378270000|2022-02-20 17:31:10|13631.67|13511.67|13631.44|13511.44|13632.18|13512.18|13631.17|13511.17|10
1645378280000|2022-02-20 17:31:20|13631.13|13511.13|13627.77|13507.77|13631.13|13511.13|13627.77|13507.77|10
1645378290000|2022-02-20 17:31:30|13627.76|13507.76|13627.87|13507.87|13628.31|13508.31|13626.76|13506.76|10
1645378300000|2022-02-20 17:31:40|13629.07|13509.07|13627.39|13507.39|13629.31|13509.31|13627.39|13507.39|10
1645378310000|2022-02-20 17:31:50|13627.27|13507.27|13627.61|13507.61|13627.88|13507.88|13626.98|13506.98|9
1645378320000|2022-02-20 17:32:00|13627.67|13507.67|13629.41|13509.41|13629.41|13509.41|13627.67|13507.67|8
1645378330000|2022-02-20 17:32:10|13629.49|13509.49|13632.98|13512.98|13632.98|13512.98|13629.49|13509.49|9
1645378340000|2022-02-20 17:32:20|13633.19|13513.19|13634.71|13514.71|13634.95|13514.95|13633.19|13513.19|9
1645378350000|2022-02-20 17:32:30|13634.66|13514.66|13635.07|13515.07|13635.08|13515.08|13634.45|13514.45|8
1645378360000|2022-02-20 17:32:40|13634.85|13514.85|13637.64|13517.64|13637.64|13517.64|13634.82|13514.82|9
1645378370000|2022-02-20 17:32:50|13638.02|13518.02|13639.86|13519.86|13639.86|13519.86|13638.02|13518.02|10
1645378380000|2022-02-20 17:33:00|13640.25|13520.25|13640.96|13520.96|13641.37|13521.37|13640.25|13520.25|10
1645378390000|2022-02-20 17:33:10|13641.04|13521.04|13639.52|13519.52|13641.04|13521.04|13639.52|13519.52|10
1645378400000|2022-02-20 17:33:20|13639.5|13519.5|13641.5|13521.5|13641.5|13521.5|13639.5|13519.5|10
1645378410000|2022-02-20 17:33:30|13641.45|13521.45|13642.65|13522.65|13642.7|13522.7|13641.45|13521.45|8
1645378420000|2022-02-20 17:33:40|13642.98|13522.98|13644.67|13524.67|13644.67|13524.67|13642.83|13522.83|10
1645378430000|2022-02-20 17:33:50|13644.56|13524.56|13644.35|13524.35|13644.67|13524.67|13644.35|13524.35|8
1645378440000|2022-02-20 17:34:00|13644.39|13524.39|13644.26|13524.26|13644.77|13524.77|13643.93|13523.93|10
1645378450000|2022-02-20 17:34:10|13644.48|13524.48|13645.97|13525.97|13645.97|13525.97|13643.87|13523.87|8
1645378460000|2022-02-20 17:34:20|13645.92|13525.92|13645.36|13525.36|13645.93|13525.93|13645.36|13525.36|9
1645378470000|2022-02-20 17:34:30|13643.95|13523.95|13640.95|13520.95|13644.15|13524.15|13640.95|13520.95|10
1645378480000|2022-02-20 17:34:40|13641.42|13521.42|13642.12|13522.12|13642.16|13522.16|13641.42|13521.42|9
1645378490000|2022-02-20 17:34:50|13642.02|13522.02|13641.82|13521.82|13642.55|13522.55|13641.82|13521.82|10
1645378500000|2022-02-20 17:35:00|13641.92|13521.92|13641.43|13521.43|13641.92|13521.92|13641.18|13521.18|9
1645378510000|2022-02-20 17:35:10|13641.52|13521.52|13641.25|13521.25|13642.8|13522.8|13641.25|13521.25|9
1645378520000|2022-02-20 17:35:20|13641.17|13521.17|13640.53|13520.53|13641.17|13521.17|13640.53|13520.53|7
1645378530000|2022-02-20 17:35:30|13640.59|13520.59|13641.91|13521.91|13641.91|13521.91|13640.37|13520.37|10
1645378540000|2022-02-20 17:35:40|13642.09|13522.09|13643.13|13523.13|13643.13|13523.13|13642.09|13522.09|9
1645378550000|2022-02-20 17:35:50|13642.38|13522.38|13642.97|13522.97|13643.22|13523.22|13642.31|13522.31|8
1645378560000|2022-02-20 17:36:00|13643.45|13523.45|13646.14|13526.14|13646.5|13526.5|13643.45|13523.45|10
1645378570000|2022-02-20 17:36:10|13646.61|13526.61|13648.11|13528.11|13648.11|13528.11|13646.61|13526.61|10
1645378580000|2022-02-20 17:36:20|13647.83|13527.83|13647.3|13527.3|13648.05|13528.05|13647.26|13527.26|10
1645378590000|2022-02-20 17:36:30|13647.37|13527.37|13647.77|13527.77|13647.8|13527.8|13647.37|13527.37|9
1645378600000|2022-02-20 17:36:40|13648.04|13528.04|13647.84|13527.84|13648.64|13528.64|13647.49|13527.49|10
1645378610000|2022-02-20 17:36:50|13647.69|13527.69|13647.64|13527.64|13647.75|13527.75|13647.35|13527.35|9
1645378620000|2022-02-20 17:37:00|13647.56|13527.56|13647.7|13527.7|13647.87|13527.87|13647.56|13527.56|9
1645378630000|2022-02-20 17:37:10|13647.55|13527.55|13646.06|13526.06|13647.55|13527.55|13646.06|13526.06|10
1645378640000|2022-02-20 17:37:20|13645.73|13525.73|13644.87|13524.87|13645.73|13525.73|13644.41|13524.41|9
1645378650000|2022-02-20 17:37:30|13644.79|13524.79|13643.08|13523.08|13644.79|13524.79|13643.08|13523.08|9
1645378660000|2022-02-20 17:37:40|13642.88|13522.88|13641.81|13521.81|13642.88|13522.88|13641.78|13521.78|9
1645378670000|2022-02-20 17:37:50|13641.84|13521.84|13641.16|13521.16|13641.91|13521.91|13641.04|13521.04|10
1645378680000|2022-02-20 17:38:00|13641.03|13521.03|13640.93|13520.93|13641.08|13521.08|13640.85|13520.85|9
1645378690000|2022-02-20 17:38:10|13640.86|13520.86|13644.05|13524.05|13644.05|13524.05|13640.86|13520.86|10
1645378700000|2022-02-20 17:38:20|13644.33|13524.33|13645.33|13525.33|13646.33|13526.33|13644.33|13524.33|9
1645378710000|2022-02-20 17:38:30|13645.61|13525.61|13646.39|13526.39|13646.39|13526.39|13645.41|13525.41|9
1645378720000|2022-02-20 17:38:40|13646.66|13526.66|13648.47|13528.47|13648.47|13528.47|13646.6|13526.6|10
1645378730000|2022-02-20 17:38:50|13648.2|13528.2|13649.78|13529.78|13649.84|13529.84|13647.97|13527.97|9
1645378740000|2022-02-20 17:39:00|13650.48|13530.48|13651.18|13531.18|13651.18|13531.18|13650.16|13530.16|10
1645378750000|2022-02-20 17:39:10|13651.96|13531.96|13652.79|13532.79|13652.79|13532.79|13651.96|13531.96|10
1645378760000|2022-02-20 17:39:20|13652.8|13532.8|13647.17|13527.17|13653.1|13533.1|13647.17|13527.17|10
1645378770000|2022-02-20 17:39:30|13646.51|13526.51|13642.36|13522.36|13646.54|13526.54|13642.36|13522.36|10
1645378780000|2022-02-20 17:39:40|13641.99|13521.99|13641.4|13521.4|13642.35|13522.35|13641.4|13521.4|10
1645378790000|2022-02-20 17:39:50|13641.59|13521.59|13640.4|13520.4|13641.59|13521.59|13640.4|13520.4|9
1645378800000|2022-02-20 17:40:00|13640.28|13520.28|13639.44|13519.44|13640.28|13520.28|13639.44|13519.44|9
1645378810000|2022-02-20 17:40:10|13638.61|13518.61|13637.79|13517.79|13638.62|13518.62|13637.69|13517.69|8
1645378820000|2022-02-20 17:40:20|13637.8|13517.8|13638.02|13518.02|13638.02|13518.02|13637.68|13517.68|9
1645378830000|2022-02-20 17:40:30|13638.65|13518.65|13641.79|13521.79|13641.79|13521.79|13638.3|13518.3|10
1645378840000|2022-02-20 17:40:40|13642.77|13522.77|13644.25|13524.25|13644.25|13524.25|13642.59|13522.59|10
1645378850000|2022-02-20 17:40:50|13644.3|13524.3|13643.72|13523.72|13644.58|13524.58|13643.72|13523.72|10
1645378860000|2022-02-20 17:41:00|13643.49|13523.49|13646.54|13526.54|13646.54|13526.54|13643.49|13523.49|10
1645378870000|2022-02-20 17:41:10|13647.57|13527.57|13657.65|13537.65|13657.65|13537.65|13647.57|13527.57|10
1645378880000|2022-02-20 17:41:20|13657.19|13537.19|13655.95|13535.95|13657.19|13537.19|13655.72|13535.72|9
1645378890000|2022-02-20 17:41:30|13656.04|13536.04|13658.47|13538.47|13658.57|13538.57|13656.01|13536.01|10
1645378900000|2022-02-20 17:41:40|13658.28|13538.28|13657.64|13537.64|13658.28|13538.28|13657.63|13537.63|10
1645378910000|2022-02-20 17:41:50|13657.87|13537.87|13657.91|13537.91|13657.94|13537.94|13657.63|13537.63|9
1645378920000|2022-02-20 17:42:00|13658.03|13538.03|13657.09|13537.09|13658.04|13538.04|13657.09|13537.09|9
1645378930000|2022-02-20 17:42:10|13657.01|13537.01|13656.49|13536.49|13657.01|13537.01|13656.38|13536.38|8
1645378940000|2022-02-20 17:42:20|13656.29|13536.29|13655.6|13535.6|13656.63|13536.63|13655.59|13535.59|10
1645378950000|2022-02-20 17:42:30|13654.79|13534.79|13654.04|13534.04|13654.79|13534.79|13653.88|13533.88|9
1645378960000|2022-02-20 17:42:40|13654.48|13534.48|13654.36|13534.36|13654.77|13534.77|13654.25|13534.25|10
1645378970000|2022-02-20 17:42:50|13654.37|13534.37|13653.96|13533.96|13654.53|13534.53|13653.96|13533.96|10
1645378980000|2022-02-20 17:43:00|13654.06|13534.06|13656.11|13536.11|13656.11|13536.11|13654|13534|10
1645378990000|2022-02-20 17:43:10|13656.23|13536.23|13658.63|13538.63|13658.63|13538.63|13656.23|13536.23|10
1645379000000|2022-02-20 17:43:20|13658.9|13538.9|13660.53|13540.53|13660.53|13540.53|13658.9|13538.9|9
1645379010000|2022-02-20 17:43:30|13661.19|13541.19|13665.42|13545.42|13665.74|13545.74|13661.19|13541.19|10
1645379020000|2022-02-20 17:43:40|13665.6|13545.6|13667.64|13547.64|13667.69|13547.69|13665.6|13545.6|10
1645379030000|2022-02-20 17:43:50|13667.36|13547.36|13669.01|13549.01|13669.01|13549.01|13667.36|13547.36|9
1645379040000|2022-02-20 17:44:00|13669.29|13549.29|13672.66|13552.66|13672.66|13552.66|13668.86|13548.86|9
1645379050000|2022-02-20 17:44:10|13672.97|13552.97|13671.65|13551.65|13673.08|13553.08|13671.65|13551.65|10
1645379060000|2022-02-20 17:44:20|13671.28|13551.28|13668.84|13548.84|13671.28|13551.28|13668.84|13548.84|8
1645379070000|2022-02-20 17:44:30|13668.75|13548.75|13670.21|13550.21|13670.62|13550.62|13668.74|13548.74|10
1645379080000|2022-02-20 17:44:40|13669.35|13549.35|13669.15|13549.15|13669.88|13549.88|13669.12|13549.12|10
1645379090000|2022-02-20 17:44:50|13668.93|13548.93|13666.39|13546.39|13669.31|13549.31|13666.39|13546.39|8
1645379100000|2022-02-20 17:45:00|13666.21|13546.21|13665.39|13545.39|13666.21|13546.21|13665.39|13545.39|8
1645379110000|2022-02-20 17:45:10|13665.83|13545.83|13667.39|13547.39|13667.56|13547.56|13665.83|13545.83|10
1645379120000|2022-02-20 17:45:20|13667.57|13547.57|13668.68|13548.68|13668.68|13548.68|13667.55|13547.55|10
1645379130000|2022-02-20 17:45:30|13668.56|13548.56|13669|13549|13669.09|13549.09|13668.42|13548.42|8
1645379140000|2022-02-20 17:45:40|13669.17|13549.17|13669.24|13549.24|13669.3|13549.3|13668.57|13548.57|10
1645379150000|2022-02-20 17:45:50|13669.69|13549.69|13669.05|13549.05|13670.09|13550.09|13668.89|13548.89|10
1645379160000|2022-02-20 17:46:00|13669.41|13549.41|13669.8|13549.8|13670.04|13550.04|13669.17|13549.17|10
1645379170000|2022-02-20 17:46:10|13669.66|13549.66|13669.59|13549.59|13669.71|13549.71|13669.11|13549.11|9
1645379180000|2022-02-20 17:46:20|13669.72|13549.72|13668.79|13548.79|13669.72|13549.72|13668.72|13548.72|9
1645379190000|2022-02-20 17:46:30|13668.83|13548.83|13670.12|13550.12|13670.16|13550.16|13668.7|13548.7|10
1645379200000|2022-02-20 17:46:40|13670.02|13550.02|13670.46|13550.46|13670.46|13550.46|13669.93|13549.93|9
1645379210000|2022-02-20 17:46:50|13670.42|13550.42|13671.79|13551.79|13671.79|13551.79|13670.42|13550.42|10
1645379220000|2022-02-20 17:47:00|13671.8|13551.8|13672.35|13552.35|13672.57|13552.57|13671.8|13551.8|10
1645379230000|2022-02-20 17:47:10|13672.36|13552.36|13670.71|13550.71|13672.46|13552.46|13670.71|13550.71|9
1645379240000|2022-02-20 17:47:20|13670.82|13550.82|13672.01|13552.01|13672.01|13552.01|13670.81|13550.81|9
1645379250000|2022-02-20 17:47:30|13671.97|13551.97|13672.45|13552.45|13672.49|13552.49|13671.97|13551.97|9
1645379260000|2022-02-20 17:47:40|13672.46|13552.46|13673.46|13553.46|13673.46|13553.46|13672.46|13552.46|8
1645379270000|2022-02-20 17:47:50|13673.57|13553.57|13672.86|13552.86|13673.57|13553.57|13672.71|13552.71|10
1645379280000|2022-02-20 17:48:00|13672.82|13552.82|13673.04|13553.04|13673.17|13553.17|13672.82|13552.82|10
1645379290000|2022-02-20 17:48:10|13672.97|13552.97|13672.73|13552.73|13673.98|13553.98|13672.73|13552.73|10
1645379300000|2022-02-20 17:48:20|13672.53|13552.53|13672.97|13552.97|13673.27|13553.27|13672.18|13552.18|10
1645379310000|2022-02-20 17:48:30|13673.15|13553.15|13673.3|13553.3|13673.3|13553.3|13673.15|13553.15|8
1645379320000|2022-02-20 17:48:40|13673.29|13553.29|13673.75|13553.75|13673.75|13553.75|13673.08|13553.08|10
1645379330000|2022-02-20 17:48:50|13673.79|13553.79|13674.48|13554.48|13674.78|13554.78|13673.79|13553.79|9
1645379340000|2022-02-20 17:49:00|13674.37|13554.37|13677.3|13557.3|13677.3|13557.3|13674.37|13554.37|9
1645379350000|2022-02-20 17:49:10|13677.1|13557.1|13677.7|13557.7|13677.7|13557.7|13677.09|13557.09|10
1645379360000|2022-02-20 17:49:20|13678.12|13558.12|13678.43|13558.43|13678.49|13558.49|13678.12|13558.12|10
1645379370000|2022-02-20 17:49:30|13678.53|13558.53|13679.89|13559.89|13679.89|13559.89|13678.28|13558.28|9
1645379380000|2022-02-20 17:49:40|13679.9|13559.9|13680.76|13560.76|13681.11|13561.11|13679.88|13559.88|10
1645379390000|2022-02-20 17:49:50|13680.81|13560.81|13681.38|13561.38|13681.5|13561.5|13680.81|13560.81|10
1645379400000|2022-02-20 17:50:00|13681.26|13561.26|13681.09|13561.09|13681.33|13561.33|13681.03|13561.03|10
1645379410000|2022-02-20 17:50:10|13680.52|13560.52|13676.28|13556.28|13680.52|13560.52|13676.28|13556.28|10
1645379420000|2022-02-20 17:50:20|13675.93|13555.93|13673.09|13553.09|13675.93|13555.93|13672.93|13552.93|10
1645379430000|2022-02-20 17:50:30|13673.17|13553.17|13672.21|13552.21|13673.17|13553.17|13672.21|13552.21|10
1645379440000|2022-02-20 17:50:40|13672.33|13552.33|13672.37|13552.37|13672.42|13552.42|13672|13552|9
1645379450000|2022-02-20 17:50:50|13672.76|13552.76|13674.16|13554.16|13674.16|13554.16|13672.76|13552.76|9
1645379460000|2022-02-20 17:51:00|13673.71|13553.71|13671.83|13551.83|13673.71|13553.71|13671.83|13551.83|9
1645379470000|2022-02-20 17:51:10|13671.84|13551.84|13671.81|13551.81|13672.32|13552.32|13671.81|13551.81|10
1645379480000|2022-02-20 17:51:20|13671.75|13551.75|13669.03|13549.03|13672.91|13552.91|13669.03|13549.03|10
1645379490000|2022-02-20 17:51:30|13668.76|13548.76|13664.49|13544.49|13668.76|13548.76|13664.49|13544.49|10
1645379500000|2022-02-20 17:51:40|13663.59|13543.59|13660.61|13540.61|13663.59|13543.59|13660.61|13540.61|10
1645379510000|2022-02-20 17:51:50|13660.73|13540.73|13659.27|13539.27|13660.73|13540.73|13659.12|13539.12|9
1645379520000|2022-02-20 17:52:00|13659.25|13539.25|13658.59|13538.59|13659.25|13539.25|13658.41|13538.41|9
1645379530000|2022-02-20 17:52:10|13658.69|13538.69|13657.33|13537.33|13658.87|13538.87|13657.33|13537.33|10
1645379540000|2022-02-20 17:52:20|13657.38|13537.38|13653.5|13533.5|13657.38|13537.38|13653.5|13533.5|10
1645379550000|2022-02-20 17:52:30|13653.54|13533.54|13650.56|13530.56|13653.54|13533.54|13650.37|13530.37|9
1645379560000|2022-02-20 17:52:40|13650.32|13530.32|13652.4|13532.4|13652.4|13532.4|13649.82|13529.82|9
1645379570000|2022-02-20 17:52:50|13652.8|13532.8|13657.3|13537.3|13657.3|13537.3|13652.8|13532.8|10
1645379580000|2022-02-20 17:53:00|13657.55|13537.55|13661.45|13541.45|13661.45|13541.45|13657.55|13537.55|10
1645379590000|2022-02-20 17:53:10|13661.54|13541.54|13664.29|13544.29|13664.34|13544.34|13661.38|13541.38|10
1645379600000|2022-02-20 17:53:20|13664.31|13544.31|13664.99|13544.99|13665.08|13545.08|13663.44|13543.44|8
1645379610000|2022-02-20 17:53:30|13664.68|13544.68|13664.57|13544.57|13664.76|13544.76|13664.41|13544.41|8
1645379620000|2022-02-20 17:53:40|13665.88|13545.88|13666.05|13546.05|13666.05|13546.05|13665.69|13545.69|10
1645379630000|2022-02-20 17:53:50|13666.11|13546.11|13666.81|13546.81|13666.88|13546.88|13666.11|13546.11|10
1645379640000|2022-02-20 17:54:00|13666.77|13546.77|13665.75|13545.75|13667.29|13547.29|13665.75|13545.75|10
1645379650000|2022-02-20 17:54:10|13665.83|13545.83|13666.05|13546.05|13666.18|13546.18|13665.75|13545.75|9
1645379660000|2022-02-20 17:54:20|13666.26|13546.26|13666.36|13546.36|13666.48|13546.48|13666.19|13546.19|9
1645379670000|2022-02-20 17:54:30|13666.42|13546.42|13666.53|13546.53|13666.93|13546.93|13666.42|13546.42|8
1645379680000|2022-02-20 17:54:40|13666.64|13546.64|13665.8|13545.8|13666.64|13546.64|13665.71|13545.71|9
1645379690000|2022-02-20 17:54:50|13665.75|13545.75|13664.35|13544.35|13665.75|13545.75|13664.2|13544.2|8
1645379700000|2022-02-20 17:55:00|13664.19|13544.19|13666.68|13546.68|13666.68|13546.68|13664.19|13544.19|10
1645379710000|2022-02-20 17:55:10|13666.53|13546.53|13667.24|13547.24|13667.24|13547.24|13666.53|13546.53|9
1645379720000|2022-02-20 17:55:20|13667.35|13547.35|13666.59|13546.59|13667.71|13547.71|13666.59|13546.59|10
1645379730000|2022-02-20 17:55:30|13666.38|13546.38|13667.07|13547.07|13667.14|13547.14|13666.05|13546.05|9
1645379740000|2022-02-20 17:55:40|13666.95|13546.95|13667.37|13547.37|13667.43|13547.43|13666.95|13546.95|10
1645379750000|2022-02-20 17:55:50|13667.47|13547.47|13668.24|13548.24|13668.24|13548.24|13666.82|13546.82|9
1645379760000|2022-02-20 17:56:00|13668.3|13548.3|13669.49|13549.49|13669.49|13549.49|13667.96|13547.96|9
1645379770000|2022-02-20 17:56:10|13669.35|13549.35|13668.8|13548.8|13669.48|13549.48|13668.8|13548.8|9
1645379780000|2022-02-20 17:56:20|13668.66|13548.66|13669.31|13549.31|13669.31|13549.31|13668.39|13548.39|10
1645379790000|2022-02-20 17:56:30|13669.07|13549.07|13669.27|13549.27|13669.67|13549.67|13669.03|13549.03|9
1645379800000|2022-02-20 17:56:40|13669.35|13549.35|13669.27|13549.27|13669.35|13549.35|13669.01|13549.01|10
1645379810000|2022-02-20 17:56:50|13668.88|13548.88|13669.56|13549.56|13669.76|13549.76|13668.88|13548.88|10
1645379820000|2022-02-20 17:57:00|13669.11|13549.11|13669.51|13549.51|13669.51|13549.51|13669.07|13549.07|7
1645379830000|2022-02-20 17:57:10|13669.52|13549.52|13667.78|13547.78|13669.84|13549.84|13667.78|13547.78|10
1645379840000|2022-02-20 17:57:20|13667.84|13547.84|13666.86|13546.86|13668.03|13548.03|13666.85|13546.85|8
1645379850000|2022-02-20 17:57:30|13666.85|13546.85|13666.33|13546.33|13666.85|13546.85|13666.33|13546.33|9
1645379860000|2022-02-20 17:57:40|13666.06|13546.06|13665.6|13545.6|13666.07|13546.07|13665.6|13545.6|10
1645379870000|2022-02-20 17:57:50|13665.71|13545.71|13663.87|13543.87|13665.71|13545.71|13663.87|13543.87|10
1645379880000|2022-02-20 17:58:00|13663.59|13543.59|13662.98|13542.98|13663.92|13543.92|13662.98|13542.98|8
1645379890000|2022-02-20 17:58:10|13662.74|13542.74|13656.65|13536.65|13662.74|13542.74|13656.65|13536.65|10
1645379900000|2022-02-20 17:58:20|13656.38|13536.38|13652.14|13532.14|13656.5|13536.5|13652.14|13532.14|10
1645379910000|2022-02-20 17:58:30|13651.38|13531.38|13649.85|13529.85|13651.38|13531.38|13649.85|13529.85|10
1645379920000|2022-02-20 17:58:40|13649.77|13529.77|13648.89|13528.89|13649.82|13529.82|13648.75|13528.75|10
1645379930000|2022-02-20 17:58:50|13648.7|13528.7|13647.77|13527.77|13649.07|13529.07|13647.77|13527.77|9
1645379940000|2022-02-20 17:59:00|13647.57|13527.57|13646.3|13526.3|13647.91|13527.91|13646.3|13526.3|9
1645379950000|2022-02-20 17:59:10|13646.67|13526.67|13648.55|13528.55|13648.6|13528.6|13646.67|13526.67|10
1645379960000|2022-02-20 17:59:20|13649.27|13529.27|13651.9|13531.9|13651.9|13531.9|13649.27|13529.27|10
1645379970000|2022-02-20 17:59:30|13652.83|13532.83|13655.27|13535.27|13655.27|13535.27|13652.83|13532.83|9
1645379980000|2022-02-20 17:59:40|13655.3|13535.3|13653.94|13533.94|13655.3|13535.3|13653.94|13533.94|9
1645379990000|2022-02-20 17:59:50|13653.83|13533.83|13652.79|13532.79|13653.83|13533.83|13652.64|13532.64|7
1645380000000|2022-02-20 18:00:00|13653.09|13533.09|13652.39|13532.39|13653.14|13533.14|13652.39|13532.39|10
1645380010000|2022-02-20 18:00:10|13652.3|13532.3|13650.02|13530.02|13652.3|13532.3|13649.65|13529.65|9
1645380020000|2022-02-20 18:00:20|13649.53|13529.53|13648.41|13528.41|13649.56|13529.56|13648.41|13528.41|10
1645380030000|2022-02-20 18:00:30|13648.32|13528.32|13648.34|13528.34|13648.45|13528.45|13648.18|13528.18|10
1645380040000|2022-02-20 18:00:40|13648.23|13528.23|13648.96|13528.96|13649.19|13529.19|13648.23|13528.23|10
1645380050000|2022-02-20 18:00:50|13649.39|13529.39|13649.61|13529.61|13650.86|13530.86|13649.39|13529.39|10
1645380060000|2022-02-20 18:01:00|13650.11|13530.11|13650.39|13530.39|13650.56|13530.56|13649.78|13529.78|10
1645380070000|2022-02-20 18:01:10|13650.5|13530.5|13651.87|13531.87|13651.92|13531.92|13650.5|13530.5|10
1645380080000|2022-02-20 18:01:20|13651.79|13531.79|13650.32|13530.32|13651.89|13531.89|13650.32|13530.32|9
1645380090000|2022-02-20 18:01:30|13650.55|13530.55|13648.57|13528.57|13650.55|13530.55|13648.57|13528.57|10
1645380100000|2022-02-20 18:01:40|13648.66|13528.66|13646.79|13526.79|13648.66|13528.66|13646.79|13526.79|10
1645380110000|2022-02-20 18:01:50|13646.86|13526.86|13645.18|13525.18|13646.86|13526.86|13645.18|13525.18|10
1645380120000|2022-02-20 18:02:00|13644.26|13524.26|13643.75|13523.75|13644.26|13524.26|13643.75|13523.75|9
1645380130000|2022-02-20 18:02:10|13643.81|13523.81|13643.46|13523.46|13643.81|13523.81|13643.43|13523.43|9
1645380140000|2022-02-20 18:02:20|13643.58|13523.58|13642.4|13522.4|13643.58|13523.58|13642.36|13522.36|9
1645380150000|2022-02-20 18:02:30|13642.5|13522.5|13641.89|13521.89|13642.98|13522.98|13641.89|13521.89|9
1645380160000|2022-02-20 18:02:40|13641.94|13521.94|13641.57|13521.57|13642.17|13522.17|13641.57|13521.57|9
1645380170000|2022-02-20 18:02:50|13641.48|13521.48|13640.86|13520.86|13641.48|13521.48|13640.35|13520.35|8
1645380180000|2022-02-20 18:03:00|13640.45|13520.45|13640.45|13520.45|13640.81|13520.81|13640.45|13520.45|10
1645380190000|2022-02-20 18:03:10|13640.61|13520.61|13640.69|13520.69|13641.05|13521.05|13640.61|13520.61|9
1645380200000|2022-02-20 18:03:20|13640.66|13520.66|13641.22|13521.22|13641.59|13521.59|13640.66|13520.66|10
1645380210000|2022-02-20 18:03:30|13641.04|13521.04|13640.6|13520.6|13641.72|13521.72|13640.6|13520.6|10
1645380220000|2022-02-20 18:03:40|13640.8|13520.8|13641.59|13521.59|13641.89|13521.89|13640.8|13520.8|10
1645380230000|2022-02-20 18:03:50|13641.85|13521.85|13644.78|13524.78|13644.78|13524.78|13641.85|13521.85|10
1645380240000|2022-02-20 18:04:00|13644.66|13524.66|13644.46|13524.46|13644.72|13524.72|13644.17|13524.17|10
1645380250000|2022-02-20 18:04:10|13644.15|13524.15|13643.83|13523.83|13644.15|13524.15|13643.45|13523.45|10
1645380260000|2022-02-20 18:04:20|13643.72|13523.72|13643.96|13523.96|13644.01|13524.01|13643.72|13523.72|8
1645380270000|2022-02-20 18:04:30|13643.95|13523.95|13642.83|13522.83|13643.95|13523.95|13642.83|13522.83|9
1645380280000|2022-02-20 18:04:40|13642.75|13522.75|13642.76|13522.76|13643.3|13523.3|13642.74|13522.74|10
1645380290000|2022-02-20 18:04:50|13642.82|13522.82|13642.82|13522.82|13642.82|13522.82|13642.46|13522.46|9
1645380300000|2022-02-20 18:05:00|13643|13523|13642.83|13522.83|13643.08|13523.08|13642.83|13522.83|10
1645380310000|2022-02-20 18:05:10|13642.68|13522.68|13642.83|13522.83|13642.93|13522.93|13642.39|13522.39|7
1645380320000|2022-02-20 18:05:20|13642.44|13522.44|13641.95|13521.95|13642.8|13522.8|13641.95|13521.95|8
1645380330000|2022-02-20 18:05:30|13641.85|13521.85|13640.66|13520.66|13641.85|13521.85|13640.62|13520.62|8
1645380340000|2022-02-20 18:05:40|13640.18|13520.18|13640.09|13520.09|13640.22|13520.22|13639.85|13519.85|8
1645380350000|2022-02-20 18:05:50|13640.11|13520.11|13639.54|13519.54|13640.5|13520.5|13639.54|13519.54|8
1645380360000|2022-02-20 18:06:00|13639.38|13519.38|13636.78|13516.78|13639.38|13519.38|13636.78|13516.78|8
1645380370000|2022-02-20 18:06:10|13636.8|13516.8|13636.06|13516.06|13637|13517|13636.06|13516.06|10
1645380380000|2022-02-20 18:06:20|13635.74|13515.74|13634.67|13514.67|13635.98|13515.98|13634.67|13514.67|10
1645380390000|2022-02-20 18:06:30|13634.64|13514.64|13635.91|13515.91|13635.91|13515.91|13634.64|13514.64|10
1645380400000|2022-02-20 18:06:40|13636.09|13516.09|13637.67|13517.67|13637.85|13517.85|13636.09|13516.09|9
1645380410000|2022-02-20 18:06:50|13637.7|13517.7|13641.91|13521.91|13641.91|13521.91|13637.7|13517.7|9
1645380420000|2022-02-20 18:07:00|13641.54|13521.54|13643.7|13523.7|13643.7|13523.7|13641.52|13521.52|10
1645380430000|2022-02-20 18:07:10|13644|13524|13643.13|13523.13|13644|13524|13642.85|13522.85|10
1645380440000|2022-02-20 18:07:20|13643.04|13523.04|13642.13|13522.13|13643.33|13523.33|13642.02|13522.02|10
1645380450000|2022-02-20 18:07:30|13642.08|13522.08|13641.29|13521.29|13642.72|13522.72|13641.29|13521.29|10
1645380460000|2022-02-20 18:07:40|13641.27|13521.27|13640.99|13520.99|13641.27|13521.27|13640.69|13520.69|10
1645380470000|2022-02-20 18:07:50|13642|13522|13642.81|13522.81|13642.95|13522.95|13642|13522|9
1645380480000|2022-02-20 18:08:00|13643.23|13523.23|13641.78|13521.78|13643.23|13523.23|13641.77|13521.77|10
1645380490000|2022-02-20 18:08:10|13642.12|13522.12|13642.2|13522.2|13642.31|13522.31|13642.06|13522.06|10
1645380500000|2022-02-20 18:08:20|13642.39|13522.39|13643.66|13523.66|13643.66|13523.66|13642.39|13522.39|9
1645380510000|2022-02-20 18:08:30|13644.13|13524.13|13646.49|13526.49|13646.49|13526.49|13644.02|13524.02|10
1645380520000|2022-02-20 18:08:40|13646.41|13526.41|13647.19|13527.19|13647.19|13527.19|13646.41|13526.41|9
1645380530000|2022-02-20 18:08:50|13647.57|13527.57|13646.55|13526.55|13648.04|13528.04|13646.55|13526.55|10
1645380540000|2022-02-20 18:09:00|13646.34|13526.34|13645.32|13525.32|13646.34|13526.34|13645.23|13525.23|10
1645380550000|2022-02-20 18:09:10|13645.38|13525.38|13644.66|13524.66|13645.38|13525.38|13644.66|13524.66|10
1645380560000|2022-02-20 18:09:20|13644.43|13524.43|13644.56|13524.56|13644.82|13524.82|13644.39|13524.39|8
1645380570000|2022-02-20 18:09:30|13644.62|13524.62|13644.51|13524.51|13644.67|13524.67|13644.38|13524.38|7
1645380580000|2022-02-20 18:09:40|13644.62|13524.62|13645.04|13525.04|13645.04|13525.04|13644.62|13524.62|8
1645380590000|2022-02-20 18:09:50|13645.01|13525.01|13644.15|13524.15|13645.04|13525.04|13644.15|13524.15|8
1645380600000|2022-02-20 18:10:00|13643.92|13523.92|13643.86|13523.86|13643.92|13523.92|13643.66|13523.66|8
1645380610000|2022-02-20 18:10:10|13643.94|13523.94|13647.89|13527.89|13647.89|13527.89|13643.86|13523.86|9
1645380620000|2022-02-20 18:10:20|13647.93|13527.93|13648.3|13528.3|13648.3|13528.3|13647.14|13527.14|9
1645380630000|2022-02-20 18:10:30|13648.69|13528.69|13647.74|13527.74|13648.78|13528.78|13647.74|13527.74|10
1645380640000|2022-02-20 18:10:40|13647.99|13527.99|13649.46|13529.46|13649.46|13529.46|13647.99|13527.99|10
1645380650000|2022-02-20 18:10:50|13649.35|13529.35|13650.18|13530.18|13650.55|13530.55|13649.35|13529.35|10
1645380660000|2022-02-20 18:11:00|13650.21|13530.21|13650.3|13530.3|13650.3|13530.3|13649.66|13529.66|8
1645380670000|2022-02-20 18:11:10|13650.03|13530.03|13650.99|13530.99|13650.99|13530.99|13650.01|13530.01|10
1645380680000|2022-02-20 18:11:20|13651.21|13531.21|13650.6|13530.6|13651.58|13531.58|13650.6|13530.6|9
1645380690000|2022-02-20 18:11:30|13650.79|13530.79|13651.13|13531.13|13651.13|13531.13|13650.78|13530.78|8
1645380700000|2022-02-20 18:11:40|13650.4|13530.4|13650.11|13530.11|13650.83|13530.83|13650.11|13530.11|9
1645380710000|2022-02-20 18:11:50|13650.15|13530.15|13649.35|13529.35|13650.15|13530.15|13649.31|13529.31|9
1645380720000|2022-02-20 18:12:00|13648.23|13528.23|13644.79|13524.79|13648.23|13528.23|13644.79|13524.79|10
1645380730000|2022-02-20 18:12:10|13643.72|13523.72|13641.63|13521.63|13643.72|13523.72|13641.18|13521.18|10
1645380740000|2022-02-20 18:12:20|13641.2|13521.2|13636.92|13516.92|13641.2|13521.2|13636.92|13516.92|9
1645380750000|2022-02-20 18:12:30|13636.39|13516.39|13631.7|13511.7|13636.39|13516.39|13631.7|13511.7|10
1645380760000|2022-02-20 18:12:40|13631.48|13511.48|13632.3|13512.3|13632.3|13512.3|13630.74|13510.74|10
1645380770000|2022-02-20 18:12:50|13632.98|13512.98|13636.4|13516.4|13637.04|13517.04|13632.98|13512.98|10
1645380780000|2022-02-20 18:13:00|13636.36|13516.36|13634.78|13514.78|13636.5|13516.5|13634.66|13514.66|10
1645380790000|2022-02-20 18:13:10|13634.67|13514.67|13634.46|13514.46|13635.1|13515.1|13634.16|13514.16|10
1645380800000|2022-02-20 18:13:20|13634.63|13514.63|13638.55|13518.55|13638.87|13518.87|13634.63|13514.63|10
1645380810000|2022-02-20 18:13:30|13639.12|13519.12|13650.18|13530.18|13650.18|13530.18|13639.12|13519.12|10
1645380820000|2022-02-20 18:13:40|13650.42|13530.42|13655.75|13535.75|13655.75|13535.75|13650.42|13530.42|10
1645380830000|2022-02-20 18:13:50|13655.9|13535.9|13664|13544|13664|13544|13655.9|13535.9|10
1645380840000|2022-02-20 18:14:00|13664.19|13544.19|13670.3|13550.3|13670.3|13550.3|13664.08|13544.08|10
1645380850000|2022-02-20 18:14:10|13669.95|13549.95|13675.23|13555.23|13675.23|13555.23|13669.95|13549.95|10
1645380860000|2022-02-20 18:14:20|13676.34|13556.34|13682.2|13562.2|13682.2|13562.2|13676.34|13556.34|9
1645380870000|2022-02-20 18:14:30|13682.18|13562.18|13686.48|13566.48|13686.48|13566.48|13682.18|13562.18|10
1645380880000|2022-02-20 18:14:40|13686.43|13566.43|13690.45|13570.45|13690.76|13570.76|13686.05|13566.05|10
1645380890000|2022-02-20 18:14:50|13690.98|13570.98|13691.67|13571.67|13692.15|13572.15|13690.98|13570.98|10
1645380900000|2022-02-20 18:15:00|13691.68|13571.68|13691.21|13571.21|13692.06|13572.06|13691|13571|9
1645380910000|2022-02-20 18:15:10|13690.33|13570.33|13687.42|13567.42|13690.33|13570.33|13687.42|13567.42|10
1645380920000|2022-02-20 18:15:20|13686.81|13566.81|13684.81|13564.81|13686.81|13566.81|13684.44|13564.44|10
1645380930000|2022-02-20 18:15:30|13685.13|13565.13|13686.3|13566.3|13686.3|13566.3|13685.13|13565.13|10
1645380940000|2022-02-20 18:15:40|13686.42|13566.42|13691.85|13571.85|13691.85|13571.85|13686.42|13566.42|10
1645380950000|2022-02-20 18:15:50|13693.19|13573.19|13695.32|13575.32|13695.32|13575.32|13693.19|13573.19|9
1645380960000|2022-02-20 18:16:00|13695.38|13575.38|13695.49|13575.49|13696.17|13576.17|13695.2|13575.2|10
1645380970000|2022-02-20 18:16:10|13694.97|13574.97|13692.79|13572.79|13694.97|13574.97|13692.79|13572.79|10
1645380980000|2022-02-20 18:16:20|13692.59|13572.59|13692.94|13572.94|13693.13|13573.13|13692.3|13572.3|8
1645380990000|2022-02-20 18:16:30|13692.92|13572.92|13693.81|13573.81|13693.99|13573.99|13692.91|13572.91|10
1645381000000|2022-02-20 18:16:40|13693.77|13573.77|13690.7|13570.7|13693.77|13573.77|13690.7|13570.7|10
1645381010000|2022-02-20 18:16:50|13690.91|13570.91|13688.97|13568.97|13690.91|13570.91|13688.97|13568.97|10
1645381020000|2022-02-20 18:17:00|13688.58|13568.58|13687.96|13567.96|13688.58|13568.58|13687.76|13567.76|10
1645381030000|2022-02-20 18:17:10|13687.95|13567.95|13689.87|13569.87|13689.87|13569.87|13687.43|13567.43|10
1645381040000|2022-02-20 18:17:20|13689.86|13569.86|13690.14|13570.14|13690.21|13570.21|13689.77|13569.77|9
1645381050000|2022-02-20 18:17:30|13689.34|13569.34|13688.62|13568.62|13690|13570|13688.62|13568.62|10
1645381060000|2022-02-20 18:17:40|13688.12|13568.12|13689.32|13569.32|13689.32|13569.32|13687.72|13567.72|10
1645381070000|2022-02-20 18:17:50|13689.52|13569.52|13694.42|13574.42|13694.42|13574.42|13689.52|13569.52|9
1645381080000|2022-02-20 18:18:00|13694.78|13574.78|13692.94|13572.94|13694.78|13574.78|13692.94|13572.94|9
1645381090000|2022-02-20 18:18:10|13692.68|13572.68|13689.66|13569.66|13692.68|13572.68|13689.66|13569.66|10
1645381100000|2022-02-20 18:18:20|13689.6|13569.6|13690.98|13570.98|13691.21|13571.21|13689.48|13569.48|9
1645381110000|2022-02-20 18:18:30|13691.18|13571.18|13690.98|13570.98|13691.18|13571.18|13690.73|13570.73|8
1645381120000|2022-02-20 18:18:40|13691.02|13571.02|13691.17|13571.17|13691.17|13571.17|13691.02|13571.02|6
1645381130000|2022-02-20 18:18:50|13691.31|13571.31|13691.34|13571.34|13691.34|13571.34|13691.3|13571.3|4
1645381140000|2022-02-20 18:19:00|13691.36|13571.36|13691.26|13571.26|13692.33|13572.33|13691.26|13571.26|9
1645381150000|2022-02-20 18:19:10|13690.9|13570.9|13689.9|13569.9|13690.92|13570.92|13689.9|13569.9|10
1645381160000|2022-02-20 18:19:20|13689.47|13569.47|13689.43|13569.43|13689.6|13569.6|13689.41|13569.41|6
1645381170000|2022-02-20 18:19:30|13689.78|13569.78|13692.45|13572.45|13692.63|13572.63|13689.78|13569.78|9
1645381180000|2022-02-20 18:19:40|13692.82|13572.82|13691.78|13571.78|13693.03|13573.03|13691.78|13571.78|10
1645381190000|2022-02-20 18:19:50|13691.92|13571.92|13690.7|13570.7|13691.92|13571.92|13690.7|13570.7|10
1645381200000|2022-02-20 18:20:00|13690.65|13570.65|13690.5|13570.5|13690.97|13570.97|13690.5|13570.5|8
1645381210000|2022-02-20 18:20:10|13690.53|13570.53|13691.61|13571.61|13691.61|13571.61|13690.53|13570.53|10
1645381220000|2022-02-20 18:20:20|13691.74|13571.74|13691.18|13571.18|13691.94|13571.94|13691.18|13571.18|8
1645381230000|2022-02-20 18:20:30|13691.09|13571.09|13691.84|13571.84|13692.1|13572.1|13691.08|13571.08|9
1645381240000|2022-02-20 18:20:40|13693.21|13573.21|13695.85|13575.85|13695.85|13575.85|13693.1|13573.1|10
1645381250000|2022-02-20 18:20:50|13695.53|13575.53|13694.68|13574.68|13695.86|13575.86|13694.52|13574.52|10
1645381260000|2022-02-20 18:21:00|13694.73|13574.73|13694.05|13574.05|13694.92|13574.92|13694.05|13574.05|10
1645381270000|2022-02-20 18:21:10|13694.04|13574.04|13694.2|13574.2|13694.61|13574.61|13693.89|13573.89|8
1645381280000|2022-02-20 18:21:20|13693.68|13573.68|13693.35|13573.35|13693.68|13573.68|13693.31|13573.31|9
1645381290000|2022-02-20 18:21:30|13693.05|13573.05|13693.01|13573.01|13693.29|13573.29|13692.88|13572.88|10
1645381300000|2022-02-20 18:21:40|13693.06|13573.06|13687.79|13567.79|13693.18|13573.18|13687.79|13567.79|10
1645381310000|2022-02-20 18:21:50|13687.71|13567.71|13682.51|13562.51|13687.71|13567.71|13682.51|13562.51|10
1645381320000|2022-02-20 18:22:00|13682.53|13562.53|13679.44|13559.44|13682.53|13562.53|13679.44|13559.44|10
1645381330000|2022-02-20 18:22:10|13679.46|13559.46|13678.25|13558.25|13679.7|13559.7|13678.25|13558.25|10
1645381340000|2022-02-20 18:22:20|13678.32|13558.32|13676.3|13556.3|13678.32|13558.32|13676.3|13556.3|9
1645381350000|2022-02-20 18:22:30|13675.84|13555.84|13671.03|13551.03|13675.84|13555.84|13671.03|13551.03|10
1645381360000|2022-02-20 18:22:40|13669.52|13549.52|13669.15|13549.15|13669.72|13549.72|13669.15|13549.15|9
1645381370000|2022-02-20 18:22:50|13669.85|13549.85|13669.75|13549.75|13670.02|13550.02|13669.73|13549.73|9
1645381380000|2022-02-20 18:23:00|13669.79|13549.79|13671.61|13551.61|13671.61|13551.61|13669.79|13549.79|9
1645381390000|2022-02-20 18:23:10|13671.6|13551.6|13672.85|13552.85|13672.89|13552.89|13671.6|13551.6|8
1645381400000|2022-02-20 18:23:20|13672.96|13552.96|13671.88|13551.88|13674.22|13554.22|13671.88|13551.88|10
1645381410000|2022-02-20 18:23:30|13671.89|13551.89|13672.59|13552.59|13672.83|13552.83|13671.53|13551.53|10
1645381420000|2022-02-20 18:23:40|13672.61|13552.61|13672.88|13552.88|13673.18|13553.18|13672.61|13552.61|10
1645381430000|2022-02-20 18:23:50|13673.24|13553.24|13673.43|13553.43|13673.52|13553.52|13673.07|13553.07|9
1645381440000|2022-02-20 18:24:00|13673.77|13553.77|13676.1|13556.1|13676.1|13556.1|13673.71|13553.71|9
1645381450000|2022-02-20 18:24:10|13676.12|13556.12|13675.55|13555.55|13676.19|13556.19|13675.55|13555.55|9
1645381460000|2022-02-20 18:24:20|13675.8|13555.8|13675.98|13555.98|13675.98|13555.98|13675.8|13555.8|9
1645381470000|2022-02-20 18:24:30|13676.01|13556.01|13676.07|13556.07|13676.35|13556.35|13675.87|13555.87|8
1645381480000|2022-02-20 18:24:40|13676.14|13556.14|13676.95|13556.95|13676.95|13556.95|13676.14|13556.14|10
1645381490000|2022-02-20 18:24:50|13677.32|13557.32|13678.1|13558.1|13678.31|13558.31|13677.32|13557.32|10
1645381500000|2022-02-20 18:25:00|13678.13|13558.13|13679.42|13559.42|13679.42|13559.42|13678.13|13558.13|7
1645381510000|2022-02-20 18:25:10|13679.46|13559.46|13679.43|13559.43|13679.67|13559.67|13679.43|13559.43|10
1645381520000|2022-02-20 18:25:20|13679.26|13559.26|13679.11|13559.11|13679.54|13559.54|13679.06|13559.06|9
1645381530000|2022-02-20 18:25:30|13679.02|13559.02|13678.57|13558.57|13679.04|13559.04|13678.43|13558.43|10
1645381540000|2022-02-20 18:25:40|13678.75|13558.75|13675.18|13555.18|13678.75|13558.75|13675.18|13555.18|9
1645381550000|2022-02-20 18:25:50|13675.12|13555.12|13671.01|13551.01|13675.12|13555.12|13670.99|13550.99|10
1645381560000|2022-02-20 18:26:00|13670.71|13550.71|13668.48|13548.48|13670.71|13550.71|13668.43|13548.43|10
1645381570000|2022-02-20 18:26:10|13668.5|13548.5|13668.48|13548.48|13668.82|13548.82|13668.24|13548.24|9
1645381580000|2022-02-20 18:26:20|13668.46|13548.46|13668.73|13548.73|13668.73|13548.73|13668.19|13548.19|10
1645381590000|2022-02-20 18:26:30|13668.91|13548.91|13669.64|13549.64|13669.9|13549.9|13668.87|13548.87|9
1645381600000|2022-02-20 18:26:40|13669.6|13549.6|13668.77|13548.77|13669.6|13549.6|13668.73|13548.73|8
1645381610000|2022-02-20 18:26:50|13668.96|13548.96|13670.01|13550.01|13670.01|13550.01|13668.96|13548.96|10
1645381620000|2022-02-20 18:27:00|13670.07|13550.07|13669.9|13549.9|13670.2|13550.2|13669.84|13549.84|8
1645381630000|2022-02-20 18:27:10|13669.97|13549.97|13670.18|13550.18|13670.25|13550.25|13669.97|13549.97|10
1645381640000|2022-02-20 18:27:20|13670.15|13550.15|13669.95|13549.95|13670.26|13550.26|13669.87|13549.87|8
1645381650000|2022-02-20 18:27:30|13670.08|13550.08|13669.92|13549.92|13670.16|13550.16|13669.86|13549.86|9
1645381660000|2022-02-20 18:27:40|13669.84|13549.84|13669.99|13549.99|13670.35|13550.35|13669.54|13549.54|10
1645381670000|2022-02-20 18:27:50|13669.69|13549.69|13668.65|13548.65|13669.69|13549.69|13668.65|13548.65|10
1645381680000|2022-02-20 18:28:00|13668.87|13548.87|13666.7|13546.7|13669|13549|13666.7|13546.7|9
1645381690000|2022-02-20 18:28:10|13666.8|13546.8|13667.42|13547.42|13667.42|13547.42|13665.81|13545.81|9
1645381700000|2022-02-20 18:28:20|13667.54|13547.54|13673.15|13553.15|13673.15|13553.15|13667.54|13547.54|10
1645381710000|2022-02-20 18:28:30|13673.9|13553.9|13674.44|13554.44|13674.61|13554.61|13673.9|13553.9|10
1645381720000|2022-02-20 18:28:40|13674.38|13554.38|13674.34|13554.34|13674.55|13554.55|13674.34|13554.34|5
1645381730000|2022-02-20 18:28:50|13674.33|13554.33|13675.31|13555.31|13675.31|13555.31|13674.33|13554.33|9
1645381740000|2022-02-20 18:29:00|13675.71|13555.71|13676.06|13556.06|13676.06|13556.06|13675.54|13555.54|10
1645381750000|2022-02-20 18:29:10|13676.83|13556.83|13678.02|13558.02|13678.07|13558.07|13676.83|13556.83|9
1645381760000|2022-02-20 18:29:20|13678.54|13558.54|13683.26|13563.26|13683.26|13563.26|13678.54|13558.54|10
1645381770000|2022-02-20 18:29:30|13684.18|13564.18|13684.42|13564.42|13685.46|13565.46|13684.17|13564.17|10
1645381780000|2022-02-20 18:29:40|13684.23|13564.23|13680.91|13560.91|13684.24|13564.24|13680.91|13560.91|9
1645381790000|2022-02-20 18:29:50|13680.78|13560.78|13679.99|13559.99|13680.78|13560.78|13679.99|13559.99|9
1645381800000|2022-02-20 18:30:00|13679.92|13559.92|13677.97|13557.97|13679.92|13559.92|13677.97|13557.97|10
1645381810000|2022-02-20 18:30:10|13677.43|13557.43|13677.27|13557.27|13677.43|13557.43|13676.57|13556.57|9
1645381820000|2022-02-20 18:30:20|13677.58|13557.58|13677.72|13557.72|13677.72|13557.72|13677.47|13557.47|10
1645381830000|2022-02-20 18:30:30|13677.86|13557.86|13678.89|13558.89|13678.89|13558.89|13677.72|13557.72|8
1645381840000|2022-02-20 18:30:40|13678.79|13558.79|13685.35|13565.35|13685.35|13565.35|13678.79|13558.79|8
1645381850000|2022-02-20 18:30:50|13685.9|13565.9|13692.35|13572.35|13692.35|13572.35|13685.87|13565.87|10
1645381860000|2022-02-20 18:31:00|13695.12|13575.12|13697.74|13577.74|13697.74|13577.74|13695.12|13575.12|10
1645381870000|2022-02-20 18:31:10|13697.85|13577.85|13699.98|13579.98|13700.22|13580.22|13697.85|13577.85|10
1645381880000|2022-02-20 18:31:20|13699.96|13579.96|13698.38|13578.38|13699.96|13579.96|13698.12|13578.12|8
1645381890000|2022-02-20 18:31:30|13698.61|13578.61|13699.76|13579.76|13700.24|13580.24|13698.61|13578.61|10
1645381900000|2022-02-20 18:31:40|13699.74|13579.74|13700.98|13580.98|13701.47|13581.47|13699.74|13579.74|10
1645381910000|2022-02-20 18:31:50|13700.73|13580.73|13706.26|13586.26|13706.26|13586.26|13700.73|13580.73|10
1645381920000|2022-02-20 18:32:00|13706.73|13586.73|13706.83|13586.83|13707.21|13587.21|13706.62|13586.62|10
1645381930000|2022-02-20 18:32:10|13706.67|13586.67|13705.56|13585.56|13706.67|13586.67|13705.3|13585.3|10
1645381940000|2022-02-20 18:32:20|13705.36|13585.36|13704.5|13584.5|13705.36|13585.36|13704.5|13584.5|9
1645381950000|2022-02-20 18:32:30|13704.38|13584.38|13702.79|13582.79|13704.38|13584.38|13702.79|13582.79|10
1645381960000|2022-02-20 18:32:40|13702.61|13582.61|13701.9|13581.9|13702.61|13582.61|13701.16|13581.16|9
1645381970000|2022-02-20 18:32:50|13701.64|13581.64|13703.06|13583.06|13703.06|13583.06|13701.64|13581.64|10
1645381980000|2022-02-20 18:33:00|13703.12|13583.12|13704.78|13584.78|13704.78|13584.78|13703.12|13583.12|10
1645381990000|2022-02-20 18:33:10|13704.62|13584.62|13707.1|13587.1|13707.2|13587.2|13704.62|13584.62|10
1645382000000|2022-02-20 18:33:20|13708.82|13588.82|13713.02|13593.02|13713.02|13593.02|13708.82|13588.82|10
1645382010000|2022-02-20 18:33:30|13713.76|13593.76|13716.52|13596.52|13716.52|13596.52|13713.76|13593.76|10
1645382020000|2022-02-20 18:33:40|13717.04|13597.04|13720.92|13600.92|13721.02|13601.02|13717.04|13597.04|10
1645382030000|2022-02-20 18:33:50|13720.75|13600.75|13721.88|13601.88|13722.01|13602.01|13720.75|13600.75|10
1645382040000|2022-02-20 18:34:00|13721.65|13601.65|13721.34|13601.34|13721.65|13601.65|13720.58|13600.58|10
1645382050000|2022-02-20 18:34:10|13721.51|13601.51|13722.98|13602.98|13723.05|13603.05|13720.66|13600.66|10
1645382060000|2022-02-20 18:34:20|13723.05|13603.05|13722.68|13602.68|13723.69|13603.69|13722.68|13602.68|10
1645382070000|2022-02-20 18:34:30|13722.55|13602.55|13721.05|13601.05|13722.55|13602.55|13719.66|13599.66|10
1645382080000|2022-02-20 18:34:40|13721.14|13601.14|13720.06|13600.06|13721.4|13601.4|13720.06|13600.06|10
1645382090000|2022-02-20 18:34:50|13720.12|13600.12|13719.61|13599.61|13720.27|13600.27|13719.57|13599.57|10
1645382100000|2022-02-20 18:35:00|13719.83|13599.83|13720.15|13600.15|13720.2|13600.2|13719.82|13599.82|7
1645382110000|2022-02-20 18:35:10|13720.02|13600.02|13719.14|13599.14|13720.02|13600.02|13719.14|13599.14|10
1645382120000|2022-02-20 18:35:20|13719.73|13599.73|13717.94|13597.94|13719.73|13599.73|13717.94|13597.94|9
1645382130000|2022-02-20 18:35:30|13717.55|13597.55|13716.31|13596.31|13717.55|13597.55|13716.31|13596.31|10
1645382140000|2022-02-20 18:35:40|13716.33|13596.33|13713.64|13593.64|13716.33|13596.33|13713.64|13593.64|10
1645382150000|2022-02-20 18:35:50|13714.39|13594.39|13716.28|13596.28|13716.28|13596.28|13714.2|13594.2|10
1645382160000|2022-02-20 18:36:00|13716.38|13596.38|13717.21|13597.21|13717.53|13597.53|13716.38|13596.38|10
1645382170000|2022-02-20 18:36:10|13716.86|13596.86|13717.11|13597.11|13717.11|13597.11|13716.57|13596.57|10
1645382180000|2022-02-20 18:36:20|13717.68|13597.68|13719.41|13599.41|13719.41|13599.41|13717.68|13597.68|10
1645382190000|2022-02-20 18:36:30|13719.95|13599.95|13720.26|13600.26|13720.26|13600.26|13719.83|13599.83|10
1645382200000|2022-02-20 18:36:40|13720.28|13600.28|13719.45|13599.45|13720.28|13600.28|13719.45|13599.45|10
1645382210000|2022-02-20 18:36:50|13719.48|13599.48|13719.3|13599.3|13719.69|13599.69|13719.27|13599.27|10
1645382220000|2022-02-20 18:37:00|13719.17|13599.17|13718.59|13598.59|13719.17|13599.17|13718.52|13598.52|9
1645382230000|2022-02-20 18:37:10|13718.46|13598.46|13719.37|13599.37|13720.05|13600.05|13718.46|13598.46|10
1645382240000|2022-02-20 18:37:20|13719.27|13599.27|13718.48|13598.48|13719.34|13599.34|13718.48|13598.48|10
1645382250000|2022-02-20 18:37:30|13718.67|13598.67|13718.73|13598.73|13718.97|13598.97|13718.67|13598.67|10
1645382260000|2022-02-20 18:37:40|13718.8|13598.8|13717.22|13597.22|13718.8|13598.8|13717.22|13597.22|8
1645382270000|2022-02-20 18:37:50|13717.45|13597.45|13719.28|13599.28|13719.47|13599.47|13716.83|13596.83|10
1645382280000|2022-02-20 18:38:00|13718.7|13598.7|13717.1|13597.1|13718.7|13598.7|13716.84|13596.84|10
1645382290000|2022-02-20 18:38:10|13717.45|13597.45|13717.6|13597.6|13717.6|13597.6|13717.02|13597.02|10
1645382300000|2022-02-20 18:38:20|13717.73|13597.73|13719.98|13599.98|13719.98|13599.98|13717.73|13597.73|10
1645382310000|2022-02-20 18:38:30|13721.01|13601.01|13722.74|13602.74|13722.74|13602.74|13721.01|13601.01|10
1645382320000|2022-02-20 18:38:40|13722.71|13602.71|13724.48|13604.48|13724.62|13604.62|13722.71|13602.71|10
1645382330000|2022-02-20 18:38:50|13724.31|13604.31|13723.51|13603.51|13724.46|13604.46|13723.51|13603.51|10
1645382340000|2022-02-20 18:39:00|13723.43|13603.43|13722.37|13602.37|13723.46|13603.46|13722.24|13602.24|10
1645382350000|2022-02-20 18:39:10|13722.35|13602.35|13721.52|13601.52|13722.35|13602.35|13720.96|13600.96|9
1645382360000|2022-02-20 18:39:20|13721.72|13601.72|13721.89|13601.89|13722.01|13602.01|13721.62|13601.62|10
1645382370000|2022-02-20 18:39:30|13722.02|13602.02|13721.15|13601.15|13722.02|13602.02|13720.93|13600.93|8
1645382380000|2022-02-20 18:39:40|13721.18|13601.18|13720.18|13600.18|13721.25|13601.25|13720.18|13600.18|9
1645382390000|2022-02-20 18:39:50|13720.24|13600.24|13722.52|13602.52|13722.52|13602.52|13720.06|13600.06|10
1645382400000|2022-02-20 18:40:00|13722.73|13602.73|13722.68|13602.68|13722.77|13602.77|13722.46|13602.46|9
1645382410000|2022-02-20 18:40:10|13722.41|13602.41|13721.75|13601.75|13723.11|13603.11|13721.75|13601.75|10
1645382420000|2022-02-20 18:40:20|13721.52|13601.52|13722.56|13602.56|13722.77|13602.77|13721.52|13601.52|10
1645382430000|2022-02-20 18:40:30|13722.42|13602.42|13724.61|13604.61|13724.84|13604.84|13722.29|13602.29|10
1645382440000|2022-02-20 18:40:40|13724.73|13604.73|13725.63|13605.63|13725.63|13605.63|13724.54|13604.54|8
1645382450000|2022-02-20 18:40:50|13725.89|13605.89|13732.16|13612.16|13732.16|13612.16|13725.89|13605.89|8
1645382460000|2022-02-20 18:41:00|13733.63|13613.63|13735.07|13615.07|13735.8|13615.8|13733.45|13613.45|10
1645382470000|2022-02-20 18:41:10|13735.34|13615.34|13734.66|13614.66|13735.54|13615.54|13734.39|13614.39|10
1645382480000|2022-02-20 18:41:20|13734.43|13614.43|13732.73|13612.73|13734.43|13614.43|13732.73|13612.73|9
1645382490000|2022-02-20 18:41:30|13732.86|13612.86|13733.02|13613.02|13733.2|13613.2|13732.69|13612.69|9
1645382500000|2022-02-20 18:41:40|13733.27|13613.27|13733.76|13613.76|13733.76|13613.76|13733.27|13613.27|9
1645382510000|2022-02-20 18:41:50|13733.24|13613.24|13733.78|13613.78|13733.96|13613.96|13733.24|13613.24|9
1645382520000|2022-02-20 18:42:00|13733.77|13613.77|13729.85|13609.85|13733.91|13613.91|13729.85|13609.85|8
1645382530000|2022-02-20 18:42:10|13729.62|13609.62|13727.48|13607.48|13729.62|13609.62|13726.85|13606.85|9
1645382540000|2022-02-20 18:42:20|13728.18|13608.18|13728.03|13608.03|13728.18|13608.18|13727.03|13607.03|10
1645382550000|2022-02-20 18:42:30|13727.65|13607.65|13728.68|13608.68|13728.68|13608.68|13727.56|13607.56|10
1645382560000|2022-02-20 18:42:40|13728.55|13608.55|13727.58|13607.58|13728.63|13608.63|13727.5|13607.5|10
1645382570000|2022-02-20 18:42:50|13728.02|13608.02|13733.05|13613.05|13733.05|13613.05|13728.02|13608.02|10
1645382580000|2022-02-20 18:43:00|13732.89|13612.89|13734.4|13614.4|13734.54|13614.54|13732.89|13612.89|8
1645382590000|2022-02-20 18:43:10|13734.33|13614.33|13735.02|13615.02|13735.26|13615.26|13734.33|13614.33|10
1645382600000|2022-02-20 18:43:20|13735.36|13615.36|13736.3|13616.3|13737.03|13617.03|13735.36|13615.36|10
1645382610000|2022-02-20 18:43:30|13736.49|13616.49|13733.4|13613.4|13736.64|13616.64|13733.4|13613.4|10
1645382620000|2022-02-20 18:43:40|13732.31|13612.31|13730.14|13610.14|13732.31|13612.31|13730.13|13610.13|10
1645382630000|2022-02-20 18:43:50|13730.08|13610.08|13728.38|13608.38|13730.08|13610.08|13728.38|13608.38|9
1645382640000|2022-02-20 18:44:00|13727.71|13607.71|13723.64|13603.64|13727.71|13607.71|13723.64|13603.64|9
1645382650000|2022-02-20 18:44:10|13723.44|13603.44|13723.5|13603.5|13723.5|13603.5|13722.72|13602.72|10
1645382660000|2022-02-20 18:44:20|13723.26|13603.26|13726.57|13606.57|13726.57|13606.57|13723.26|13603.26|10
1645382670000|2022-02-20 18:44:30|13726.62|13606.62|13727.24|13607.24|13727.31|13607.31|13726.62|13606.62|10
1645382680000|2022-02-20 18:44:40|13727.28|13607.28|13726.48|13606.48|13727.93|13607.93|13726.48|13606.48|8
1645382690000|2022-02-20 18:44:50|13726.71|13606.71|13727.92|13607.92|13728.26|13608.26|13726.71|13606.71|9
1645382700000|2022-02-20 18:45:00|13728.48|13608.48|13726.88|13606.88|13728.59|13608.59|13726.88|13606.88|10
1645382710000|2022-02-20 18:45:10|13726.41|13606.41|13725.83|13605.83|13726.88|13606.88|13725.58|13605.58|10
1645382720000|2022-02-20 18:45:20|13725.71|13605.71|13726.09|13606.09|13726.31|13606.31|13725.32|13605.32|9
1645382730000|2022-02-20 18:45:30|13726.22|13606.22|13728.92|13608.92|13729.21|13609.21|13726.22|13606.22|10
1645382740000|2022-02-20 18:45:40|13728.66|13608.66|13727.85|13607.85|13728.83|13608.83|13727.85|13607.85|10
1645382750000|2022-02-20 18:45:50|13727.77|13607.77|13727.84|13607.84|13728.12|13608.12|13727.68|13607.68|8
1645382760000|2022-02-20 18:46:00|13727.77|13607.77|13726.86|13606.86|13727.77|13607.77|13726.75|13606.75|10
1645382770000|2022-02-20 18:46:10|13726.82|13606.82|13726.08|13606.08|13726.82|13606.82|13726.08|13606.08|9
1645382780000|2022-02-20 18:46:20|13726.14|13606.14|13726.5|13606.5|13726.5|13606.5|13726.09|13606.09|8
1645382790000|2022-02-20 18:46:30|13726.17|13606.17|13728.94|13608.94|13729.04|13609.04|13726.17|13606.17|10
1645382800000|2022-02-20 18:46:40|13729.15|13609.15|13731.93|13611.93|13732.15|13612.15|13729.15|13609.15|10
1645382810000|2022-02-20 18:46:50|13731.81|13611.81|13737.42|13617.42|13737.42|13617.42|13731.81|13611.81|10
1645382820000|2022-02-20 18:47:00|13737.14|13617.14|13741.93|13621.93|13741.93|13621.93|13737.14|13617.14|10
1645382830000|2022-02-20 18:47:10|13742.36|13622.36|13742.91|13622.91|13743.46|13623.46|13742.36|13622.36|10
1645382840000|2022-02-20 18:47:20|13742.88|13622.88|13743.34|13623.34|13743.34|13623.34|13742.52|13622.52|10
1645382850000|2022-02-20 18:47:30|13743.74|13623.74|13747.98|13627.98|13747.98|13627.98|13743.74|13623.74|9
1645382860000|2022-02-20 18:47:40|13746.49|13626.49|13743.67|13623.67|13747.31|13627.31|13743.67|13623.67|10
1645382870000|2022-02-20 18:47:50|13743.28|13623.28|13742.19|13622.19|13743.28|13623.28|13741.54|13621.54|9
1645382880000|2022-02-20 18:48:00|13742.74|13622.74|13742.8|13622.8|13743.3|13623.3|13742.38|13622.38|10
1645382890000|2022-02-20 18:48:10|13742.91|13622.91|13742.12|13622.12|13742.91|13622.91|13741.7|13621.7|10
1645382900000|2022-02-20 18:48:20|13743.04|13623.04|13744.67|13624.67|13745.43|13625.43|13743.04|13623.04|9
1645382910000|2022-02-20 18:48:30|13744.84|13624.84|13749.21|13629.21|13749.21|13629.21|13744.84|13624.84|10
1645382920000|2022-02-20 18:48:40|13749.26|13629.26|13754.09|13634.09|13754.17|13634.17|13749.26|13629.26|10
1645382930000|2022-02-20 18:48:50|13753.91|13633.91|13754.48|13634.48|13754.56|13634.56|13753.91|13633.91|10
1645382940000|2022-02-20 18:49:00|13754.53|13634.53|13756.38|13636.38|13756.4|13636.4|13754.53|13634.53|10
1645382950000|2022-02-20 18:49:10|13756.42|13636.42|13755.93|13635.93|13756.66|13636.66|13755.93|13635.93|10
1645382960000|2022-02-20 18:49:20|13756.5|13636.5|13755.12|13635.12|13756.5|13636.5|13755.12|13635.12|10
1645382970000|2022-02-20 18:49:30|13754.65|13634.65|13751.55|13631.55|13754.65|13634.65|13751.53|13631.53|10
1645382980000|2022-02-20 18:49:40|13751.29|13631.29|13750.26|13630.26|13751.29|13631.29|13749.83|13629.83|10
1645382990000|2022-02-20 18:49:50|13750.4|13630.4|13752.32|13632.32|13752.32|13632.32|13750.4|13630.4|10
1645383000000|2022-02-20 18:50:00|13752.74|13632.74|13752.16|13632.16|13753.12|13633.12|13752.16|13632.16|9
1645383010000|2022-02-20 18:50:10|13751.85|13631.85|13749.98|13629.98|13751.85|13631.85|13749.98|13629.98|10
1645383020000|2022-02-20 18:50:20|13750.42|13630.42|13749.86|13629.86|13750.42|13630.42|13749.86|13629.86|10
1645383030000|2022-02-20 18:50:30|13750.19|13630.19|13749.94|13629.94|13750.25|13630.25|13749.85|13629.85|8
1645383040000|2022-02-20 18:50:40|13750.06|13630.06|13750.85|13630.85|13750.85|13630.85|13750.06|13630.06|9
1645383050000|2022-02-20 18:50:50|13751.23|13631.23|13751.04|13631.04|13751.3|13631.3|13750.89|13630.89|9
1645383060000|2022-02-20 18:51:00|13751.23|13631.23|13750.03|13630.03|13751.46|13631.46|13750.03|13630.03|10
1645383070000|2022-02-20 18:51:10|13749.99|13629.99|13746.43|13626.43|13749.99|13629.99|13746.43|13626.43|10
1645383080000|2022-02-20 18:51:20|13745.77|13625.77|13739.5|13619.5|13745.77|13625.77|13739.5|13619.5|10
1645383090000|2022-02-20 18:51:30|13739.12|13619.12|13739.31|13619.31|13739.33|13619.33|13738.91|13618.91|9
1645383100000|2022-02-20 18:51:40|13739.16|13619.16|13737.99|13617.99|13739.33|13619.33|13737.99|13617.99|9
1645383110000|2022-02-20 18:51:50|13737.58|13617.58|13736.55|13616.55|13738.61|13618.61|13736.55|13616.55|10
1645383120000|2022-02-20 18:52:00|13735.92|13615.92|13734.98|13614.98|13735.92|13615.92|13733.73|13613.73|10
1645383130000|2022-02-20 18:52:10|13734.85|13614.85|13736.67|13616.67|13736.85|13616.85|13734.85|13614.85|10
1645383140000|2022-02-20 18:52:20|13736.36|13616.36|13735.71|13615.71|13736.63|13616.63|13735.71|13615.71|9
1645383150000|2022-02-20 18:52:30|13735.38|13615.38|13736.91|13616.91|13737.28|13617.28|13735.15|13615.15|10
1645383160000|2022-02-20 18:52:40|13736.68|13616.68|13736.46|13616.46|13737.37|13617.37|13736.46|13616.46|9
1645383170000|2022-02-20 18:52:50|13736.41|13616.41|13735.43|13615.43|13736.41|13616.41|13735.43|13615.43|6
1645383180000|2022-02-20 18:53:00|13735.9|13615.9|13734.61|13614.61|13736.02|13616.02|13734.61|13614.61|10
1645383190000|2022-02-20 18:53:10|13734.46|13614.46|13735.53|13615.53|13735.77|13615.77|13734.41|13614.41|9
1645383200000|2022-02-20 18:53:20|13735.58|13615.58|13734.69|13614.69|13735.58|13615.58|13734.57|13614.57|7
1645383210000|2022-02-20 18:53:30|13734.64|13614.64|13735.34|13615.34|13735.34|13615.34|13734.64|13614.64|6
1645383220000|2022-02-20 18:53:40|13735.48|13615.48|13736.7|13616.7|13736.7|13616.7|13735.48|13615.48|10
1645383230000|2022-02-20 18:53:50|13737.17|13617.17|13737.24|13617.24|13737.44|13617.44|13737.17|13617.17|10
1645383240000|2022-02-20 18:54:00|13737.15|13617.15|13738.13|13618.13|13738.2|13618.2|13737.15|13617.15|10
1645383250000|2022-02-20 18:54:10|13738.39|13618.39|13740.53|13620.53|13740.53|13620.53|13738.39|13618.39|10
1645383260000|2022-02-20 18:54:20|13741.02|13621.02|13741.4|13621.4|13741.4|13621.4|13739.81|13619.81|10
1645383270000|2022-02-20 18:54:30|13741.55|13621.55|13741.57|13621.57|13742.07|13622.07|13741.55|13621.55|10
1645383280000|2022-02-20 18:54:40|13742.29|13622.29|13741.26|13621.26|13742.29|13622.29|13741.21|13621.21|8
1645383290000|2022-02-20 18:54:50|13741.3|13621.3|13742.98|13622.98|13742.98|13622.98|13741.3|13621.3|9
1645383300000|2022-02-20 18:55:00|13743.33|13623.33|13744|13624|13744.33|13624.33|13743.33|13623.33|8
1645383310000|2022-02-20 18:55:10|13744.06|13624.06|13745.82|13625.82|13746.32|13626.32|13744.06|13624.06|10
1645383320000|2022-02-20 18:55:20|13745.78|13625.78|13745.45|13625.45|13745.78|13625.78|13745.39|13625.39|9
1645383330000|2022-02-20 18:55:30|13745.51|13625.51|13746.29|13626.29|13746.29|13626.29|13745.44|13625.44|6
1645383340000|2022-02-20 18:55:40|13746.21|13626.21|13750.01|13630.01|13750.01|13630.01|13746.13|13626.13|9
1645383350000|2022-02-20 18:55:50|13749.76|13629.76|13751.87|13631.87|13751.93|13631.93|13749.71|13629.71|9
1645383360000|2022-02-20 18:56:00|13752.06|13632.06|13753.39|13633.39|13753.44|13633.44|13751.71|13631.71|10
1645383370000|2022-02-20 18:56:10|13753.95|13633.95|13748.75|13628.75|13753.95|13633.95|13748.75|13628.75|10
1645383380000|2022-02-20 18:56:20|13748.68|13628.68|13748.66|13628.66|13748.76|13628.76|13748.3|13628.3|8
1645383390000|2022-02-20 18:56:30|13748.74|13628.74|13749.39|13629.39|13749.96|13629.96|13748.74|13628.74|10
1645383400000|2022-02-20 18:56:40|13749.46|13629.46|13748.78|13628.78|13749.46|13629.46|13748.52|13628.52|8
1645383410000|2022-02-20 18:56:50|13748.66|13628.66|13747.76|13627.76|13749.11|13629.11|13747.7|13627.7|10
1645383420000|2022-02-20 18:57:00|13747.55|13627.55|13746.9|13626.9|13747.6|13627.6|13746.82|13626.82|10
1645383430000|2022-02-20 18:57:10|13746.79|13626.79|13746.02|13626.02|13746.79|13626.79|13745.1|13625.1|9
1645383440000|2022-02-20 18:57:20|13746.05|13626.05|13746.05|13626.05|13746.11|13626.11|13745.77|13625.77|7
1645383450000|2022-02-20 18:57:30|13745.99|13625.99|13748.34|13628.34|13748.34|13628.34|13745.84|13625.84|9
1645383460000|2022-02-20 18:57:40|13748.35|13628.35|13747.23|13627.23|13748.56|13628.56|13747.23|13627.23|9
1645383470000|2022-02-20 18:57:50|13747.81|13627.81|13747.28|13627.28|13748.52|13628.52|13747.28|13627.28|9
1645383480000|2022-02-20 18:58:00|13747.16|13627.16|13746.73|13626.73|13747.43|13627.43|13746.73|13626.73|10
1645383490000|2022-02-20 18:58:10|13746.76|13626.76|13746.31|13626.31|13746.76|13626.76|13745.56|13625.56|10
1645383500000|2022-02-20 18:58:20|13745.9|13625.9|13743.88|13623.88|13745.9|13625.9|13743.88|13623.88|10
1645383510000|2022-02-20 18:58:30|13744.09|13624.09|13745.87|13625.87|13746.11|13626.11|13744.09|13624.09|10
1645383520000|2022-02-20 18:58:40|13745.85|13625.85|13747.62|13627.62|13747.62|13627.62|13745.85|13625.85|9
1645383530000|2022-02-20 18:58:50|13747.89|13627.89|13748.31|13628.31|13748.38|13628.38|13747.63|13627.63|10
1645383540000|2022-02-20 18:59:00|13748.4|13628.4|13747.56|13627.56|13748.43|13628.43|13747.56|13627.56|10
1645383550000|2022-02-20 18:59:10|13747.39|13627.39|13745.33|13625.33|13747.39|13627.39|13744.44|13624.44|9
1645383560000|2022-02-20 18:59:20|13745.38|13625.38|13744.29|13624.29|13745.38|13625.38|13744.11|13624.11|10
1645383570000|2022-02-20 18:59:30|13744.4|13624.4|13744.48|13624.48|13744.51|13624.51|13744.28|13624.28|7
1645383580000|2022-02-20 18:59:40|13744.57|13624.57|13745.24|13625.24|13745.31|13625.31|13744.57|13624.57|10
1645383590000|2022-02-20 18:59:50|13745.71|13625.71|13747.6|13627.6|13747.6|13627.6|13745.42|13625.42|10
1645383600000|2022-02-20 19:00:00|13747.15|13627.15|13747.4|13627.4|13747.69|13627.69|13746.77|13626.77|10
1645383610000|2022-02-20 19:00:10|13747.39|13627.39|13745.28|13625.28|13747.39|13627.39|13745.28|13625.28|10
1645383620000|2022-02-20 19:00:20|13745.15|13625.15|13743.4|13623.4|13745.15|13625.15|13742.96|13622.96|9
1645383630000|2022-02-20 19:00:30|13743.29|13623.29|13743.03|13623.03|13743.42|13623.42|13743.03|13623.03|10
1645383640000|2022-02-20 19:00:40|13743.23|13623.23|13743.32|13623.32|13743.43|13623.43|13743.05|13623.05|7
1645383650000|2022-02-20 19:00:50|13743.45|13623.45|13743.6|13623.6|13744.11|13624.11|13743.44|13623.44|7
1645383660000|2022-02-20 19:01:00|13743.33|13623.33|13743.27|13623.27|13743.77|13623.77|13743.27|13623.27|10
1645383670000|2022-02-20 19:01:10|13743.28|13623.28|13740.52|13620.52|13743.5|13623.5|13740.52|13620.52|10
1645383680000|2022-02-20 19:01:20|13740.3|13620.3|13737.19|13617.19|13740.3|13620.3|13737.19|13617.19|9
1645383690000|2022-02-20 19:01:30|13736.25|13616.25|13732.2|13612.2|13736.25|13616.25|13732.2|13612.2|10
1645383700000|2022-02-20 19:01:40|13732.17|13612.17|13732.04|13612.04|13732.29|13612.29|13731.94|13611.94|9
1645383710000|2022-02-20 19:01:50|13731.71|13611.71|13730.15|13610.15|13731.71|13611.71|13730.15|13610.15|10
1645383720000|2022-02-20 19:02:00|13730.1|13610.1|13731.85|13611.85|13731.92|13611.92|13729.96|13609.96|9
1645383730000|2022-02-20 19:02:10|13732.77|13612.77|13733.62|13613.62|13733.62|13613.62|13732.77|13612.77|9
1645383740000|2022-02-20 19:02:20|13733.63|13613.63|13733.59|13613.59|13734.55|13614.55|13733.59|13613.59|9
1645383750000|2022-02-20 19:02:30|13733.74|13613.74|13731.61|13611.61|13733.83|13613.83|13731.28|13611.28|9
1645383760000|2022-02-20 19:02:40|13732.01|13612.01|13731.73|13611.73|13732.01|13612.01|13731.38|13611.38|9
1645383770000|2022-02-20 19:02:50|13731.89|13611.89|13731.61|13611.61|13732.15|13612.15|13731.61|13611.61|8
1645383780000|2022-02-20 19:03:00|13731.6|13611.6|13732.53|13612.53|13732.53|13612.53|13731.6|13611.6|10
1645383790000|2022-02-20 19:03:10|13732.4|13612.4|13733.24|13613.24|13733.62|13613.62|13732.4|13612.4|10
1645383800000|2022-02-20 19:03:20|13733.19|13613.19|13733.17|13613.17|13733.58|13613.58|13733.17|13613.17|7
1645383810000|2022-02-20 19:03:30|13733.29|13613.29|13732.87|13612.87|13733.29|13613.29|13732.61|13612.61|6
1645383820000|2022-02-20 19:03:40|13732.18|13612.18|13730.36|13610.36|13732.18|13612.18|13730.36|13610.36|8
1645383830000|2022-02-20 19:03:50|13730.32|13610.32|13726.1|13606.1|13731.13|13611.13|13726.1|13606.1|10
1645383840000|2022-02-20 19:04:00|13725.71|13605.71|13723.67|13603.67|13725.71|13605.71|13723.67|13603.67|10
1645383850000|2022-02-20 19:04:10|13723.59|13603.59|13721.86|13601.86|13723.59|13603.59|13721.86|13601.86|7
1645383860000|2022-02-20 19:04:20|13721.77|13601.77|13723.26|13603.26|13723.26|13603.26|13721.77|13601.77|8
1645383870000|2022-02-20 19:04:30|13723.66|13603.66|13727|13607|13727|13607|13723.42|13603.42|10
1645383880000|2022-02-20 19:04:40|13727.1|13607.1|13728.29|13608.29|13728.43|13608.43|13727.1|13607.1|9
1645383890000|2022-02-20 19:04:50|13728.32|13608.32|13729.31|13609.31|13729.31|13609.31|13728.27|13608.27|10
1645383900000|2022-02-20 19:05:00|13729.57|13609.57|13728.22|13608.22|13729.77|13609.77|13728.22|13608.22|9
1645383910000|2022-02-20 19:05:10|13728.13|13608.13|13728.26|13608.26|13728.43|13608.43|13728.04|13608.04|10
1645383920000|2022-02-20 19:05:20|13728.3|13608.3|13728.58|13608.58|13728.84|13608.84|13728.28|13608.28|8
1645383930000|2022-02-20 19:05:30|13728.33|13608.33|13727.81|13607.81|13728.35|13608.35|13727.81|13607.81|7
1645383940000|2022-02-20 19:05:40|13727.58|13607.58|13726.77|13606.77|13727.58|13607.58|13726.58|13606.58|6
1645383950000|2022-02-20 19:05:50|13726.62|13606.62|13727.72|13607.72|13727.98|13607.98|13726.37|13606.37|10
1645383960000|2022-02-20 19:06:00|13728.15|13608.15|13727.54|13607.54|13728.15|13608.15|13727.42|13607.42|8
1645383970000|2022-02-20 19:06:10|13727.37|13607.37|13725.85|13605.85|13727.37|13607.37|13725.85|13605.85|9
1645383980000|2022-02-20 19:06:20|13725.88|13605.88|13724.91|13604.91|13725.88|13605.88|13724.91|13604.91|9
1645383990000|2022-02-20 19:06:30|13724.79|13604.79|13724.59|13604.59|13725.14|13605.14|13724.56|13604.56|10
1645384000000|2022-02-20 19:06:40|13725.35|13605.35|13725.1|13605.1|13725.35|13605.35|13724.75|13604.75|9
1645384010000|2022-02-20 19:06:50|13725.04|13605.04|13724.65|13604.65|13725.3|13605.3|13724.65|13604.65|10
1645384020000|2022-02-20 19:07:00|13724.86|13604.86|13725.42|13605.42|13725.42|13605.42|13724.69|13604.69|8
1645384030000|2022-02-20 19:07:10|13725.57|13605.57|13726.38|13606.38|13726.38|13606.38|13725.57|13605.57|9
1645384040000|2022-02-20 19:07:20|13726.23|13606.23|13728.44|13608.44|13728.44|13608.44|13726.16|13606.16|9
1645384050000|2022-02-20 19:07:30|13728.68|13608.68|13725.87|13605.87|13728.68|13608.68|13725.87|13605.87|10
1645384060000|2022-02-20 19:07:40|13725.79|13605.79|13725.33|13605.33|13725.79|13605.79|13724.99|13604.99|9
1645384070000|2022-02-20 19:07:50|13725.4|13605.4|13725.45|13605.45|13725.7|13605.7|13725.25|13605.25|9
1645384080000|2022-02-20 19:08:00|13725.69|13605.69|13725.67|13605.67|13725.69|13605.69|13725.16|13605.16|10
1645384090000|2022-02-20 19:08:10|13725.54|13605.54|13723.74|13603.74|13725.69|13605.69|13723.74|13603.74|10
1645384100000|2022-02-20 19:08:20|13723.59|13603.59|13722.62|13602.62|13723.59|13603.59|13722.57|13602.57|8
1645384110000|2022-02-20 19:08:30|13721.99|13601.99|13720.01|13600.01|13721.99|13601.99|13720.01|13600.01|10
1645384120000|2022-02-20 19:08:40|13719.8|13599.8|13716.61|13596.61|13719.8|13599.8|13716.61|13596.61|10
1645384130000|2022-02-20 19:08:50|13716.18|13596.18|13715.1|13595.1|13716.18|13596.18|13714.75|13594.75|9
1645384140000|2022-02-20 19:09:00|13715.42|13595.42|13715.42|13595.42|13715.87|13595.87|13715.24|13595.24|9
1645384150000|2022-02-20 19:09:10|13716.05|13596.05|13715.14|13595.14|13716.05|13596.05|13713.89|13593.89|10
1645384160000|2022-02-20 19:09:20|13715.17|13595.17|13715.02|13595.02|13715.43|13595.43|13715.02|13595.02|7
1645384170000|2022-02-20 19:09:30|13715.07|13595.07|13714.32|13594.32|13715.11|13595.11|13714.32|13594.32|9
1645384180000|2022-02-20 19:09:40|13714.35|13594.35|13711.56|13591.56|13714.35|13594.35|13711.56|13591.56|9
1645384190000|2022-02-20 19:09:50|13711.37|13591.37|13712.88|13592.88|13713.2|13593.2|13711.37|13591.37|10
1645384200000|2022-02-20 19:10:00|13712.68|13592.68|13712.31|13592.31|13712.94|13592.94|13712.31|13592.31|10
1645384210000|2022-02-20 19:10:10|13712.68|13592.68|13712.6|13592.6|13712.83|13592.83|13712.53|13592.53|8
1645384220000|2022-02-20 19:10:20|13712.52|13592.52|13714.54|13594.54|13714.54|13594.54|13712.23|13592.23|10
1645384230000|2022-02-20 19:10:30|13715.41|13595.41|13717.5|13597.5|13717.58|13597.58|13715.41|13595.41|10
1645384240000|2022-02-20 19:10:40|13717.77|13597.77|13717.44|13597.44|13717.87|13597.87|13717.18|13597.18|8
1645384250000|2022-02-20 19:10:50|13717.2|13597.2|13716.2|13596.2|13717.2|13597.2|13716.2|13596.2|10
1645384260000|2022-02-20 19:11:00|13716.45|13596.45|13715.84|13595.84|13716.45|13596.45|13715.84|13595.84|6
1645384270000|2022-02-20 19:11:10|13715.54|13595.54|13714.63|13594.63|13715.62|13595.62|13713.89|13593.89|9
1645384280000|2022-02-20 19:11:20|13714.68|13594.68|13715.58|13595.58|13715.58|13595.58|13714.58|13594.58|10
1645384290000|2022-02-20 19:11:30|13715.65|13595.65|13715.95|13595.95|13716.08|13596.08|13715.64|13595.64|8
1645384300000|2022-02-20 19:11:40|13715.94|13595.94|13716.04|13596.04|13716.04|13596.04|13715.78|13595.78|8
1645384310000|2022-02-20 19:11:50|13715.92|13595.92|13715.89|13595.89|13716.24|13596.24|13715.66|13595.66|8
1645384320000|2022-02-20 19:12:00|13715.9|13595.9|13716.43|13596.43|13716.45|13596.45|13715.75|13595.75|9
1645384330000|2022-02-20 19:12:10|13716.55|13596.55|13718.37|13598.37|13718.37|13598.37|13716.55|13596.55|10
1645384340000|2022-02-20 19:12:20|13719.35|13599.35|13724.15|13604.15|13724.15|13604.15|13719.35|13599.35|10
1645384350000|2022-02-20 19:12:30|13724.41|13604.41|13725.1|13605.1|13725.1|13605.1|13724.41|13604.41|8
1645384360000|2022-02-20 19:12:40|13725.11|13605.11|13723.29|13603.29|13725.11|13605.11|13723.29|13603.29|9
1645384370000|2022-02-20 19:12:50|13723.65|13603.65|13723.45|13603.45|13723.67|13603.67|13723.13|13603.13|8
1645384380000|2022-02-20 19:13:00|13723.2|13603.2|13723.42|13603.42|13723.63|13603.63|13723.04|13603.04|10
1645384390000|2022-02-20 19:13:10|13722.88|13602.88|13723.31|13603.31|13723.44|13603.44|13722.88|13602.88|8
1645384400000|2022-02-20 19:13:20|13723.24|13603.24|13723.37|13603.37|13723.37|13603.37|13722.96|13602.96|10
1645384410000|2022-02-20 19:13:30|13723.39|13603.39|13720.02|13600.02|13723.39|13603.39|13720.02|13600.02|9
1645384420000|2022-02-20 19:13:40|13719.62|13599.62|13716.3|13596.3|13719.62|13599.62|13715.85|13595.85|10
1645384430000|2022-02-20 19:13:50|13715.89|13595.89|13715.34|13595.34|13715.89|13595.89|13715.34|13595.34|8
1645384440000|2022-02-20 19:14:00|13714.82|13594.82|13712|13592|13714.9|13594.9|13712|13592|9
1645384450000|2022-02-20 19:14:10|13711.89|13591.89|13709.1|13589.1|13711.89|13591.89|13709.1|13589.1|10
1645384460000|2022-02-20 19:14:20|13709.09|13589.09|13706.82|13586.82|13709.09|13589.09|13706.82|13586.82|9
1645384470000|2022-02-20 19:14:30|13702.92|13582.92|13700.89|13580.89|13702.92|13582.92|13700.89|13580.89|10
1645384480000|2022-02-20 19:14:40|13701.26|13581.26|13702.49|13582.49|13702.49|13582.49|13701.2|13581.2|10
1645384490000|2022-02-20 19:14:50|13702.99|13582.99|13704.33|13584.33|13704.33|13584.33|13702.99|13582.99|10
1645384500000|2022-02-20 19:15:00|13704.49|13584.49|13702.67|13582.67|13704.49|13584.49|13702.23|13582.23|10
1645384510000|2022-02-20 19:15:10|13702.77|13582.77|13702.19|13582.19|13702.77|13582.77|13702.19|13582.19|10
1645384520000|2022-02-20 19:15:20|13701.92|13581.92|13700.72|13580.72|13701.99|13581.99|13700.72|13580.72|10
1645384530000|2022-02-20 19:15:30|13700.71|13580.71|13701|13581|13701|13581|13700.54|13580.54|10
1645384540000|2022-02-20 19:15:40|13700.52|13580.52|13701.28|13581.28|13702.16|13582.16|13700.52|13580.52|10
1645384550000|2022-02-20 19:15:50|13701.78|13581.78|13701.67|13581.67|13702.03|13582.03|13701.59|13581.59|10
1645384560000|2022-02-20 19:16:00|13701.49|13581.49|13700.62|13580.62|13701.49|13581.49|13700.36|13580.36|10
1645384570000|2022-02-20 19:16:10|13700.66|13580.66|13700.93|13580.93|13700.93|13580.93|13700.39|13580.39|8
1645384580000|2022-02-20 19:16:20|13700.8|13580.8|13701.32|13581.32|13701.57|13581.57|13700.68|13580.68|10
1645384590000|2022-02-20 19:16:30|13701.61|13581.61|13703.24|13583.24|13703.24|13583.24|13701.61|13581.61|9
1645384600000|2022-02-20 19:16:40|13703.28|13583.28|13701.99|13581.99|13703.28|13583.28|13701.99|13581.99|9
1645384610000|2022-02-20 19:16:50|13702.01|13582.01|13699.82|13579.82|13702.01|13582.01|13699.7|13579.7|9
1645384620000|2022-02-20 19:17:00|13699.64|13579.64|13698.28|13578.28|13699.64|13579.64|13698.28|13578.28|9
1645384630000|2022-02-20 19:17:10|13698.27|13578.27|13695.3|13575.3|13698.28|13578.28|13695.3|13575.3|10
1645384640000|2022-02-20 19:17:20|13695.28|13575.28|13695|13575|13695.49|13575.49|13694.9|13574.9|10
1645384650000|2022-02-20 19:17:30|13693.69|13573.69|13689.25|13569.25|13693.69|13573.69|13689.25|13569.25|9
1645384660000|2022-02-20 19:17:40|13688.61|13568.61|13684.59|13564.59|13688.61|13568.61|13684.51|13564.51|10
1645384670000|2022-02-20 19:17:50|13684.69|13564.69|13685.09|13565.09|13685.33|13565.33|13684.69|13564.69|10
1645384680000|2022-02-20 19:18:00|13685.03|13565.03|13684.86|13564.86|13685.48|13565.48|13684.71|13564.71|10
1645384690000|2022-02-20 19:18:10|13685.18|13565.18|13684.71|13564.71|13685.29|13565.29|13684.71|13564.71|10
1645384700000|2022-02-20 19:18:20|13684.76|13564.76|13684.94|13564.94|13684.94|13564.94|13684.74|13564.74|9
1645384710000|2022-02-20 19:18:30|13684.93|13564.93|13685.13|13565.13|13685.14|13565.14|13684.79|13564.79|10
1645384720000|2022-02-20 19:18:40|13685.25|13565.25|13686.48|13566.48|13686.52|13566.52|13685.25|13565.25|10
1645384730000|2022-02-20 19:18:50|13686.36|13566.36|13686.21|13566.21|13686.5|13566.5|13686.21|13566.21|8
1645384740000|2022-02-20 19:19:00|13686.23|13566.23|13687.2|13567.2|13687.21|13567.21|13685.72|13565.72|10
1645384750000|2022-02-20 19:19:10|13687.14|13567.14|13684.85|13564.85|13687.16|13567.16|13684.83|13564.83|10
1645384760000|2022-02-20 19:19:20|13684.81|13564.81|13684.3|13564.3|13684.81|13564.81|13684.24|13564.24|10
1645384770000|2022-02-20 19:19:30|13683.54|13563.54|13681.54|13561.54|13683.54|13563.54|13681.54|13561.54|9
1645384780000|2022-02-20 19:19:40|13681.37|13561.37|13680.15|13560.15|13681.37|13561.37|13680.15|13560.15|10
1645384790000|2022-02-20 19:19:50|13679.19|13559.19|13678.12|13558.12|13679.19|13559.19|13678.12|13558.12|9
1645384800000|2022-02-20 19:20:00|13678.01|13558.01|13673.63|13553.63|13678.11|13558.11|13673.48|13553.48|10
1645384810000|2022-02-20 19:20:10|13673.53|13553.53|13671.79|13551.79|13673.53|13553.53|13671.78|13551.78|9
1645384820000|2022-02-20 19:20:20|13671.38|13551.38|13670.95|13550.95|13671.6|13551.6|13670.91|13550.91|8
1645384830000|2022-02-20 19:20:30|13671.18|13551.18|13674.17|13554.17|13674.17|13554.17|13671.18|13551.18|10
1645384840000|2022-02-20 19:20:40|13674.52|13554.52|13678.14|13558.14|13678.18|13558.18|13674.52|13554.52|10
1645384850000|2022-02-20 19:20:50|13678.71|13558.71|13679.78|13559.78|13679.78|13559.78|13678.71|13558.71|9
1645384860000|2022-02-20 19:21:00|13679.95|13559.95|13680.12|13560.12|13680.16|13560.16|13679.67|13559.67|9
1645384870000|2022-02-20 19:21:10|13680.11|13560.11|13681.2|13561.2|13681.2|13561.2|13680.11|13560.11|8
1645384880000|2022-02-20 19:21:20|13681.24|13561.24|13681.48|13561.48|13681.64|13561.64|13681.24|13561.24|9
1645384890000|2022-02-20 19:21:30|13681.47|13561.47|13682.55|13562.55|13682.55|13562.55|13681.47|13561.47|8
1645384900000|2022-02-20 19:21:40|13682.46|13562.46|13683.46|13563.46|13683.46|13563.46|13682.42|13562.42|9
1645384910000|2022-02-20 19:21:50|13683.49|13563.49|13683.45|13563.45|13683.69|13563.69|13683.25|13563.25|9
1645384920000|2022-02-20 19:22:00|13683.56|13563.56|13683.76|13563.76|13684.14|13564.14|13683.56|13563.56|10
1645384930000|2022-02-20 19:22:10|13683.91|13563.91|13684.37|13564.37|13684.53|13564.53|13683.48|13563.48|10
1645384940000|2022-02-20 19:22:20|13684.35|13564.35|13685.72|13565.72|13685.72|13565.72|13684.35|13564.35|7
1645384950000|2022-02-20 19:22:30|13685.99|13565.99|13686.81|13566.81|13686.91|13566.91|13685.98|13565.98|10
1645384960000|2022-02-20 19:22:40|13686.77|13566.77|13687.06|13567.06|13687.06|13567.06|13686.3|13566.3|9
1645384970000|2022-02-20 19:22:50|13687.4|13567.4|13688.21|13568.21|13688.21|13568.21|13687.4|13567.4|7
1645384980000|2022-02-20 19:23:00|13688.33|13568.33|13688.64|13568.64|13689.24|13569.24|13688.11|13568.11|9
1645384990000|2022-02-20 19:23:10|13688.83|13568.83|13690.86|13570.86|13690.86|13570.86|13688.83|13568.83|8
1645385000000|2022-02-20 19:23:20|13690.88|13570.88|13694.53|13574.53|13694.59|13574.59|13690.88|13570.88|10
1645385010000|2022-02-20 19:23:30|13694.38|13574.38|13697.78|13577.78|13697.78|13577.78|13694.38|13574.38|10
1645385020000|2022-02-20 19:23:40|13697.67|13577.67|13698.08|13578.08|13698.47|13578.47|13697.6|13577.6|9
1645385030000|2022-02-20 19:23:50|13698.04|13578.04|13697.27|13577.27|13698.04|13578.04|13697.27|13577.27|9
1645385040000|2022-02-20 19:24:00|13697.42|13577.42|13696.22|13576.22|13697.42|13577.42|13695.9|13575.9|9
1645385050000|2022-02-20 19:24:10|13696.33|13576.33|13696.82|13576.82|13696.87|13576.87|13695.75|13575.75|8
1645385060000|2022-02-20 19:24:20|13696.66|13576.66|13696.65|13576.65|13697.04|13577.04|13696.57|13576.57|10
1645385070000|2022-02-20 19:24:30|13696.72|13576.72|13695.34|13575.34|13696.99|13576.99|13695.34|13575.34|8
1645385080000|2022-02-20 19:24:40|13695.45|13575.45|13691.56|13571.56|13695.47|13575.47|13691.56|13571.56|10
1645385090000|2022-02-20 19:24:50|13691.39|13571.39|13689.41|13569.41|13691.39|13571.39|13689.41|13569.41|10
1645385100000|2022-02-20 19:25:00|13688.95|13568.95|13688.86|13568.86|13688.95|13568.95|13688.54|13568.54|8
1645385110000|2022-02-20 19:25:10|13688.88|13568.88|13689.75|13569.75|13690.28|13570.28|13688.88|13568.88|10
1645385120000|2022-02-20 19:25:20|13689.51|13569.51|13688.68|13568.68|13689.51|13569.51|13688.68|13568.68|7
1645385130000|2022-02-20 19:25:30|13688.66|13568.66|13688.09|13568.09|13688.66|13568.66|13688.02|13568.02|7
1645385140000|2022-02-20 19:25:40|13687.96|13567.96|13684.57|13564.57|13687.97|13567.97|13684.57|13564.57|10
1645385150000|2022-02-20 19:25:50|13684.79|13564.79|13682.81|13562.81|13684.79|13564.79|13682.76|13562.76|10
1645385160000|2022-02-20 19:26:00|13682.97|13562.97|13682.68|13562.68|13682.97|13562.97|13682.52|13562.52|10
1645385170000|2022-02-20 19:26:10|13683.05|13563.05|13685.92|13565.92|13685.92|13565.92|13683.05|13563.05|9
1645385180000|2022-02-20 19:26:20|13685.98|13565.98|13686.4|13566.4|13686.46|13566.46|13685.88|13565.88|10
1645385190000|2022-02-20 19:26:30|13686.28|13566.28|13684.96|13564.96|13686.88|13566.88|13684.9|13564.9|10
1645385200000|2022-02-20 19:26:40|13684.9|13564.9|13685.82|13565.82|13685.82|13565.82|13684.81|13564.81|8
1645385210000|2022-02-20 19:26:50|13685.75|13565.75|13686.29|13566.29|13686.29|13566.29|13685.49|13565.49|8
1645385220000|2022-02-20 19:27:00|13686.47|13566.47|13686.82|13566.82|13686.97|13566.97|13686.47|13566.47|7
1645385230000|2022-02-20 19:27:10|13686.78|13566.78|13686.58|13566.58|13686.79|13566.79|13686.57|13566.57|8
1645385240000|2022-02-20 19:27:20|13686.09|13566.09|13685.07|13565.07|13686.09|13566.09|13685.07|13565.07|7
1645385250000|2022-02-20 19:27:30|13686|13566|13686.95|13566.95|13686.95|13566.95|13686|13566|9
1645385260000|2022-02-20 19:27:40|13686.93|13566.93|13686.53|13566.53|13686.93|13566.93|13686.53|13566.53|3
1645385270000|2022-02-20 19:27:50|13686.5|13566.5|13686.37|13566.37|13686.81|13566.81|13686.37|13566.37|5
1645385280000|2022-02-20 19:28:00|13686.75|13566.75|13687.22|13567.22|13687.24|13567.24|13686.75|13566.75|9
1645385290000|2022-02-20 19:28:10|13687.23|13567.23|13689.68|13569.68|13689.68|13569.68|13686.99|13566.99|9
1645385300000|2022-02-20 19:28:20|13689.4|13569.4|13691.23|13571.23|13691.23|13571.23|13689.4|13569.4|10
1645385310000|2022-02-20 19:28:30|13692.07|13572.07|13692.76|13572.76|13692.85|13572.85|13692.05|13572.05|9
1645385320000|2022-02-20 19:28:40|13693.28|13573.28|13693.64|13573.64|13693.64|13573.64|13692.97|13572.97|7
1645385330000|2022-02-20 19:28:50|13693.75|13573.75|13694.76|13574.76|13694.79|13574.79|13693.75|13573.75|8
1645385340000|2022-02-20 19:29:00|13694.67|13574.67|13694.95|13574.95|13694.95|13574.95|13694.64|13574.64|5
1645385350000|2022-02-20 19:29:10|13694.56|13574.56|13692.82|13572.82|13694.56|13574.56|13692.82|13572.82|9
1645385360000|2022-02-20 19:29:20|13692.16|13572.16|13689.79|13569.79|13692.16|13572.16|13689.79|13569.79|9
1645385370000|2022-02-20 19:29:30|13689.53|13569.53|13687.99|13567.99|13689.53|13569.53|13687.99|13567.99|9
1645385380000|2022-02-20 19:29:40|13687.65|13567.65|13686.48|13566.48|13687.89|13567.89|13686.21|13566.21|8
1645385390000|2022-02-20 19:29:50|13685.48|13565.48|13683.58|13563.58|13685.48|13565.48|13683.58|13563.58|9
1645385400000|2022-02-20 19:30:00|13683.59|13563.59|13683.35|13563.35|13683.72|13563.72|13683.24|13563.24|8
1645385410000|2022-02-20 19:30:10|13683.27|13563.27|13683.24|13563.24|13683.55|13563.55|13682.96|13562.96|10
1645385420000|2022-02-20 19:30:20|13683.53|13563.53|13684.28|13564.28|13684.28|13564.28|13683.53|13563.53|8
1645385430000|2022-02-20 19:30:30|13684.37|13564.37|13687.02|13567.02|13687.02|13567.02|13683.99|13563.99|9
1645385440000|2022-02-20 19:30:40|13687.15|13567.15|13689.23|13569.23|13689.78|13569.78|13687.15|13567.15|10
1645385450000|2022-02-20 19:30:50|13689.22|13569.22|13690.85|13570.85|13690.85|13570.85|13688.88|13568.88|9
1645385460000|2022-02-20 19:31:00|13690.82|13570.82|13691.01|13571.01|13691.01|13571.01|13690.42|13570.42|10
1645385470000|2022-02-20 19:31:10|13690.71|13570.71|13690.63|13570.63|13690.97|13570.97|13690.26|13570.26|10
1645385480000|2022-02-20 19:31:20|13690.72|13570.72|13690.79|13570.79|13690.79|13570.79|13690.35|13570.35|10
1645385490000|2022-02-20 19:31:30|13690.95|13570.95|13690.63|13570.63|13691.37|13571.37|13690.63|13570.63|9
1645385500000|2022-02-20 19:31:40|13690.97|13570.97|13691.03|13571.03|13691.17|13571.17|13690.81|13570.81|9
1645385510000|2022-02-20 19:31:50|13690.8|13570.8|13691.54|13571.54|13691.54|13571.54|13690.29|13570.29|10
1645385520000|2022-02-20 19:32:00|13691.48|13571.48|13692.79|13572.79|13692.84|13572.84|13691.44|13571.44|9
1645385530000|2022-02-20 19:32:10|13693.03|13573.03|13692.42|13572.42|13693.16|13573.16|13692.41|13572.41|8
1645385540000|2022-02-20 19:32:20|13692.31|13572.31|13691.9|13571.9|13692.31|13572.31|13691.47|13571.47|10
1645385550000|2022-02-20 19:32:30|13692.07|13572.07|13692.13|13572.13|13692.21|13572.21|13692.07|13572.07|8
1645385560000|2022-02-20 19:32:40|13692.17|13572.17|13693.28|13573.28|13693.28|13573.28|13692.08|13572.08|9
1645385570000|2022-02-20 19:32:50|13693.44|13573.44|13692.45|13572.45|13693.44|13573.44|13692.3|13572.3|8
1645385580000|2022-02-20 19:33:00|13692.73|13572.73|13691.82|13571.82|13692.94|13572.94|13691.6|13571.6|10
1645385590000|2022-02-20 19:33:10|13691.65|13571.65|13688.3|13568.3|13691.65|13571.65|13688.3|13568.3|9
1645385600000|2022-02-20 19:33:20|13687.6|13567.6|13682.69|13562.69|13687.6|13567.6|13682.42|13562.42|10
1645385610000|2022-02-20 19:33:30|13682.73|13562.73|13682.85|13562.85|13682.87|13562.87|13682.33|13562.33|10
1645385620000|2022-02-20 19:33:40|13682.81|13562.81|13681.48|13561.48|13682.81|13562.81|13681.48|13561.48|8
1645385630000|2022-02-20 19:33:50|13681.57|13561.57|13680.9|13560.9|13681.67|13561.67|13680.9|13560.9|9
1645385640000|2022-02-20 19:34:00|13680.89|13560.89|13680.09|13560.09|13680.93|13560.93|13680|13560|10
1645385650000|2022-02-20 19:34:10|13679.8|13559.8|13678.41|13558.41|13679.8|13559.8|13678.41|13558.41|8
1645385660000|2022-02-20 19:34:20|13678.46|13558.46|13678.06|13558.06|13678.46|13558.46|13678.06|13558.06|8
1645385670000|2022-02-20 19:34:30|13679.18|13559.18|13683.07|13563.07|13683.07|13563.07|13679.18|13559.18|10
1645385680000|2022-02-20 19:34:40|13682.85|13562.85|13683.66|13563.66|13683.84|13563.84|13682.82|13562.82|8
1645385690000|2022-02-20 19:34:50|13683.79|13563.79|13683.82|13563.82|13683.82|13563.82|13683.6|13563.6|7
1645385700000|2022-02-20 19:35:00|13683.74|13563.74|13684.18|13564.18|13684.3|13564.3|13683.18|13563.18|9
1645385710000|2022-02-20 19:35:10|13683.37|13563.37|13683.98|13563.98|13684.14|13564.14|13683.25|13563.25|10
1645385720000|2022-02-20 19:35:20|13683.82|13563.82|13684.08|13564.08|13684.24|13564.24|13683.82|13563.82|9
1645385730000|2022-02-20 19:35:30|13684.02|13564.02|13682.55|13562.55|13684.28|13564.28|13682.55|13562.55|9
1645385740000|2022-02-20 19:35:40|13682.06|13562.06|13681.56|13561.56|13682.06|13562.06|13681.32|13561.32|8
1645385750000|2022-02-20 19:35:50|13681.71|13561.71|13681.92|13561.92|13681.95|13561.95|13681.71|13561.71|8
1645385760000|2022-02-20 19:36:00|13681.93|13561.93|13682.65|13562.65|13682.65|13562.65|13681.91|13561.91|9
1645385770000|2022-02-20 19:36:10|13682.58|13562.58|13680.62|13560.62|13682.58|13562.58|13680.55|13560.55|8
1645385780000|2022-02-20 19:36:20|13680.53|13560.53|13679.33|13559.33|13680.53|13560.53|13679.33|13559.33|9
1645385790000|2022-02-20 19:36:30|13679.3|13559.3|13679.62|13559.62|13679.82|13559.82|13679.28|13559.28|6
1645385800000|2022-02-20 19:36:40|13679.73|13559.73|13677.98|13557.98|13679.73|13559.73|13677.9|13557.9|10
1645385810000|2022-02-20 19:36:50|13677.93|13557.93|13678.38|13558.38|13678.38|13558.38|13677.93|13557.93|8
1645385820000|2022-02-20 19:37:00|13678.35|13558.35|13679.35|13559.35|13679.35|13559.35|13678.35|13558.35|10
1645385830000|2022-02-20 19:37:10|13679.27|13559.27|13679.97|13559.97|13679.97|13559.97|13679.27|13559.27|10
1645385840000|2022-02-20 19:37:20|13680.3|13560.3|13681.19|13561.19|13681.19|13561.19|13680.06|13560.06|8
1645385850000|2022-02-20 19:37:30|13681.53|13561.53|13683.25|13563.25|13683.25|13563.25|13681.49|13561.49|10
1645385860000|2022-02-20 19:37:40|13683.31|13563.31|13683.65|13563.65|13683.65|13563.65|13682.01|13562.01|10
1645385870000|2022-02-20 19:37:50|13683.63|13563.63|13683.02|13563.02|13683.84|13563.84|13683.02|13563.02|10
1645385880000|2022-02-20 19:38:00|13682.55|13562.55|13677.63|13557.63|13682.55|13562.55|13677.63|13557.63|10
1645385890000|2022-02-20 19:38:10|13677.45|13557.45|13672.9|13552.9|13677.45|13557.45|13672.9|13552.9|10
1645385900000|2022-02-20 19:38:20|13672.09|13552.09|13672.61|13552.61|13672.61|13552.61|13671.05|13551.05|10
1645385910000|2022-02-20 19:38:30|13672.27|13552.27|13673.39|13553.39|13673.47|13553.47|13672.27|13552.27|10
1645385920000|2022-02-20 19:38:40|13673.35|13553.35|13673.1|13553.1|13673.45|13553.45|13673.1|13553.1|10
1645385930000|2022-02-20 19:38:50|13673.2|13553.2|13674.23|13554.23|13674.23|13554.23|13673.17|13553.17|10
1645385940000|2022-02-20 19:39:00|13674.42|13554.42|13675.16|13555.16|13675.16|13555.16|13674.24|13554.24|9
1645385950000|2022-02-20 19:39:10|13675.24|13555.24|13674.87|13554.87|13675.35|13555.35|13674.65|13554.65|9
1645385960000|2022-02-20 19:39:20|13674.93|13554.93|13675.65|13555.65|13675.96|13555.96|13674.93|13554.93|8
1645385970000|2022-02-20 19:39:30|13676.18|13556.18|13676.87|13556.87|13676.87|13556.87|13675.85|13555.85|10
1645385980000|2022-02-20 19:39:40|13676.63|13556.63|13676.89|13556.89|13677.05|13557.05|13676.45|13556.45|8
1645385990000|2022-02-20 19:39:50|13677.05|13557.05|13679.57|13559.57|13679.57|13559.57|13677.05|13557.05|10
1645386000000|2022-02-20 19:40:00|13680.06|13560.06|13681.79|13561.79|13681.79|13561.79|13680.04|13560.04|10
1645386010000|2022-02-20 19:40:10|13682.29|13562.29|13682.25|13562.25|13682.55|13562.55|13682.24|13562.24|9
1645386020000|2022-02-20 19:40:20|13682.16|13562.16|13682.43|13562.43|13683.4|13563.4|13682.16|13562.16|9
1645386030000|2022-02-20 19:40:30|13682.21|13562.21|13682.13|13562.13|13682.21|13562.21|13681.88|13561.88|8
1645386040000|2022-02-20 19:40:40|13682.19|13562.19|13682.03|13562.03|13682.19|13562.19|13682.02|13562.02|8
1645386050000|2022-02-20 19:40:50|13682.06|13562.06|13681.78|13561.78|13682.07|13562.07|13681.74|13561.74|9
1645386060000|2022-02-20 19:41:00|13681.95|13561.95|13680.41|13560.41|13681.96|13561.96|13680.29|13560.29|10
1645386070000|2022-02-20 19:41:10|13680.38|13560.38|13679.74|13559.74|13680.49|13560.49|13679.74|13559.74|8
1645386080000|2022-02-20 19:41:20|13679.64|13559.64|13679.19|13559.19|13679.76|13559.76|13679.19|13559.19|9
1645386090000|2022-02-20 19:41:30|13678.81|13558.81|13678.59|13558.59|13678.91|13558.91|13678.31|13558.31|7
1645386100000|2022-02-20 19:41:40|13678.67|13558.67|13677.86|13557.86|13678.75|13558.75|13677.61|13557.61|10
1645386110000|2022-02-20 19:41:50|13677.82|13557.82|13677.6|13557.6|13677.82|13557.82|13677.46|13557.46|8
1645386120000|2022-02-20 19:42:00|13677.61|13557.61|13676.72|13556.72|13677.92|13557.92|13676.21|13556.21|10
1645386130000|2022-02-20 19:42:10|13676.77|13556.77|13677.07|13557.07|13677.13|13557.13|13676.42|13556.42|9
1645386140000|2022-02-20 19:42:20|13677.15|13557.15|13676.1|13556.1|13677.15|13557.15|13676.1|13556.1|9
1645386150000|2022-02-20 19:42:30|13676.41|13556.41|13676.56|13556.56|13676.72|13556.72|13676.41|13556.41|9
1645386160000|2022-02-20 19:42:40|13676.53|13556.53|13676.04|13556.04|13676.68|13556.68|13676.04|13556.04|9
1645386170000|2022-02-20 19:42:50|13675.87|13555.87|13675.44|13555.44|13675.87|13555.87|13675.41|13555.41|9
1645386180000|2022-02-20 19:43:00|13675.36|13555.36|13675.67|13555.67|13675.79|13555.79|13675.34|13555.34|9
1645386190000|2022-02-20 19:43:10|13675.91|13555.91|13675.29|13555.29|13675.93|13555.93|13675.11|13555.11|9
1645386200000|2022-02-20 19:43:20|13675.3|13555.3|13675.36|13555.36|13675.59|13555.59|13675.17|13555.17|5
1645386210000|2022-02-20 19:43:30|13675.38|13555.38|13675.29|13555.29|13675.48|13555.48|13675.12|13555.12|7
1645386220000|2022-02-20 19:43:40|13675.27|13555.27|13675.39|13555.39|13675.39|13555.39|13675.09|13555.09|10
1645386230000|2022-02-20 19:43:50|13675.57|13555.57|13676.87|13556.87|13676.87|13556.87|13675.57|13555.57|9
1645386240000|2022-02-20 19:44:00|13677.13|13557.13|13676.47|13556.47|13677.71|13557.71|13676.24|13556.24|10
1645386250000|2022-02-20 19:44:10|13676.44|13556.44|13677.92|13557.92|13678.19|13558.19|13676.27|13556.27|8
1645386260000|2022-02-20 19:44:20|13677.62|13557.62|13677.61|13557.61|13677.67|13557.67|13677.31|13557.31|10
1645386270000|2022-02-20 19:44:30|13677.86|13557.86|13676.33|13556.33|13677.86|13557.86|13676.26|13556.26|8
1645386280000|2022-02-20 19:44:40|13676.25|13556.25|13675.87|13555.87|13676.25|13556.25|13675.64|13555.64|9
1645386290000|2022-02-20 19:44:50|13675.78|13555.78|13675.16|13555.16|13675.78|13555.78|13675.06|13555.06|9
1645386300000|2022-02-20 19:45:00|13674.05|13554.05|13671.55|13551.55|13674.05|13554.05|13671.55|13551.55|10
1645386310000|2022-02-20 19:45:10|13671.54|13551.54|13671.01|13551.01|13671.54|13551.54|13671.01|13551.01|7
1645386320000|2022-02-20 19:45:20|13671.59|13551.59|13671.77|13551.77|13672.32|13552.32|13671|13551|10
1645386330000|2022-02-20 19:45:30|13672.63|13552.63|13675.6|13555.6|13675.6|13555.6|13672.63|13552.63|10
1645386340000|2022-02-20 19:45:40|13676.24|13556.24|13679.37|13559.37|13679.37|13559.37|13675.99|13555.99|10
1645386350000|2022-02-20 19:45:50|13679.68|13559.68|13682.01|13562.01|13682.01|13562.01|13679.1|13559.1|10
1645386360000|2022-02-20 19:46:00|13682.8|13562.8|13684.23|13564.23|13684.23|13564.23|13682.8|13562.8|10
1645386370000|2022-02-20 19:46:10|13683.96|13563.96|13683.08|13563.08|13683.96|13563.96|13682.83|13562.83|8
1645386380000|2022-02-20 19:46:20|13683.03|13563.03|13683.94|13563.94|13683.94|13563.94|13683.03|13563.03|10
1645386390000|2022-02-20 19:46:30|13683.95|13563.95|13683.18|13563.18|13684.5|13564.5|13683.18|13563.18|9
1645386400000|2022-02-20 19:46:40|13682.94|13562.94|13683.85|13563.85|13683.85|13563.85|13682.69|13562.69|9
1645386410000|2022-02-20 19:46:50|13683.88|13563.88|13684.19|13564.19|13684.29|13564.29|13683.88|13563.88|8
1645386420000|2022-02-20 19:47:00|13684.15|13564.15|13683.84|13563.84|13684.65|13564.65|13683.84|13563.84|8
1645386430000|2022-02-20 19:47:10|13683.87|13563.87|13683.85|13563.85|13683.88|13563.88|13683.73|13563.73|10
1645386440000|2022-02-20 19:47:20|13683.61|13563.61|13683.49|13563.49|13683.8|13563.8|13683.35|13563.35|6
1645386450000|2022-02-20 19:47:30|13683.23|13563.23|13683.24|13563.24|13683.34|13563.34|13683.08|13563.08|7
1645386460000|2022-02-20 19:47:40|13684.13|13564.13|13684.94|13564.94|13685.08|13565.08|13684.13|13564.13|10
1645386470000|2022-02-20 19:47:50|13684.95|13564.95|13683.89|13563.89|13684.98|13564.98|13683.89|13563.89|10
1645386480000|2022-02-20 19:48:00|13683.52|13563.52|13684.03|13564.03|13684.16|13564.16|13683.42|13563.42|9
1645386490000|2022-02-20 19:48:10|13684.12|13564.12|13684.61|13564.61|13684.68|13564.68|13684.12|13564.12|7
1645386500000|2022-02-20 19:48:20|13684.59|13564.59|13683.3|13563.3|13684.91|13564.91|13683.3|13563.3|9
1645386510000|2022-02-20 19:48:30|13683.29|13563.29|13684.74|13564.74|13684.74|13564.74|13683.18|13563.18|9
1645386520000|2022-02-20 19:48:40|13684.78|13564.78|13685.75|13565.75|13685.75|13565.75|13684.78|13564.78|10
1645386530000|2022-02-20 19:48:50|13686.37|13566.37|13686.2|13566.2|13686.37|13566.37|13685.93|13565.93|6
1645386540000|2022-02-20 19:49:00|13686.62|13566.62|13686.59|13566.59|13687.24|13567.24|13686.32|13566.32|8
1645386550000|2022-02-20 19:49:10|13686.68|13566.68|13686.47|13566.47|13686.81|13566.81|13686.46|13566.46|8
1645386560000|2022-02-20 19:49:20|13686.76|13566.76|13687.17|13567.17|13687.17|13567.17|13686.76|13566.76|7
1645386570000|2022-02-20 19:49:30|13687.2|13567.2|13687.06|13567.06|13687.32|13567.32|13686.95|13566.95|8
1645386580000|2022-02-20 19:49:40|13687.13|13567.13|13687.84|13567.84|13687.84|13567.84|13687.13|13567.13|9
1645386590000|2022-02-20 19:49:50|13687.8|13567.8|13688.81|13568.81|13688.81|13568.81|13687.8|13567.8|9
1645386600000|2022-02-20 19:50:00|13688.93|13568.93|13688.89|13568.89|13689.83|13569.83|13688.89|13568.89|10
1645386610000|2022-02-20 19:50:10|13688.86|13568.86|13689.88|13569.88|13690.17|13570.17|13688.86|13568.86|9
1645386620000|2022-02-20 19:50:20|13690.02|13570.02|13691.05|13571.05|13691.05|13571.05|13689.91|13569.91|10
1645386630000|2022-02-20 19:50:30|13691.12|13571.12|13691.77|13571.77|13691.77|13571.77|13691.12|13571.12|9
1645386640000|2022-02-20 19:50:40|13691.73|13571.73|13691.84|13571.84|13691.92|13571.92|13691.47|13571.47|9
1645386650000|2022-02-20 19:50:50|13692.02|13572.02|13692|13572|13692.02|13572.02|13691.79|13571.79|10
1645386660000|2022-02-20 19:51:00|13691.93|13571.93|13692.37|13572.37|13692.38|13572.38|13691.74|13571.74|9
1645386670000|2022-02-20 19:51:10|13692.24|13572.24|13691.27|13571.27|13692.54|13572.54|13691.27|13571.27|9
1645386680000|2022-02-20 19:51:20|13690.83|13570.83|13689.68|13569.68|13690.83|13570.83|13689.68|13569.68|7
1645386690000|2022-02-20 19:51:30|13689.23|13569.23|13688.04|13568.04|13689.23|13569.23|13688.04|13568.04|9
1645386700000|2022-02-20 19:51:40|13688.1|13568.1|13687.11|13567.11|13688.1|13568.1|13687.11|13567.11|10
1645386710000|2022-02-20 19:51:50|13687.19|13567.19|13685.71|13565.71|13687.19|13567.19|13685.66|13565.66|9
1645386720000|2022-02-20 19:52:00|13685.53|13565.53|13684.57|13564.57|13685.81|13565.81|13684.57|13564.57|10
1645386730000|2022-02-20 19:52:10|13684.27|13564.27|13681.23|13561.23|13684.27|13564.27|13681.23|13561.23|10
1645386740000|2022-02-20 19:52:20|13680.82|13560.82|13680.33|13560.33|13680.82|13560.82|13680.13|13560.13|9
1645386750000|2022-02-20 19:52:30|13680.21|13560.21|13680.21|13560.21|13680.21|13560.21|13679.83|13559.83|9
1645386760000|2022-02-20 19:52:40|13680.4|13560.4|13680.59|13560.59|13680.6|13560.6|13680.26|13560.26|6
1645386770000|2022-02-20 19:52:50|13680.63|13560.63|13681.28|13561.28|13681.3|13561.3|13680.63|13560.63|9
1645386780000|2022-02-20 19:53:00|13681.55|13561.55|13681.93|13561.93|13681.93|13561.93|13681.01|13561.01|7
1645386790000|2022-02-20 19:53:10|13682.18|13562.18|13680.42|13560.42|13682.22|13562.22|13680.42|13560.42|10
1645386800000|2022-02-20 19:53:20|13680.31|13560.31|13679.65|13559.65|13680.31|13560.31|13679.65|13559.65|10
1645386810000|2022-02-20 19:53:30|13679.61|13559.61|13680.43|13560.43|13680.45|13560.45|13679.6|13559.6|10
1645386820000|2022-02-20 19:53:40|13680.68|13560.68|13679.64|13559.64|13680.99|13560.99|13679.64|13559.64|10
1645386830000|2022-02-20 19:53:50|13679.53|13559.53|13678.91|13558.91|13679.61|13559.61|13678.91|13558.91|6
1645386840000|2022-02-20 19:54:00|13678.89|13558.89|13678.53|13558.53|13678.89|13558.89|13678.42|13558.42|8
1645386850000|2022-02-20 19:54:10|13678.5|13558.5|13678.67|13558.67|13678.86|13558.86|13678.5|13558.5|8
1645386860000|2022-02-20 19:54:20|13678.79|13558.79|13679.37|13559.37|13679.43|13559.43|13678.79|13558.79|5
1645386870000|2022-02-20 19:54:30|13679.62|13559.62|13679.81|13559.81|13679.83|13559.83|13679.48|13559.48|6
1645386880000|2022-02-20 19:54:40|13680.11|13560.11|13680.45|13560.45|13680.47|13560.47|13680.01|13560.01|8
1645386890000|2022-02-20 19:54:50|13680.75|13560.75|13681.37|13561.37|13681.51|13561.51|13680.75|13560.75|8
1645386900000|2022-02-20 19:55:00|13681.63|13561.63|13683.97|13563.97|13683.97|13563.97|13681.63|13561.63|8
1645386910000|2022-02-20 19:55:10|13684.29|13564.29|13684.7|13564.7|13684.97|13564.97|13684.29|13564.29|9
1645386920000|2022-02-20 19:55:20|13684.79|13564.79|13685.09|13565.09|13685.09|13565.09|13684.58|13564.58|9
1645386930000|2022-02-20 19:55:30|13685.1|13565.1|13686.8|13566.8|13686.8|13566.8|13685.1|13565.1|10
1645386940000|2022-02-20 19:55:40|13686.83|13566.83|13687.49|13567.49|13687.75|13567.75|13686.83|13566.83|10
1645386950000|2022-02-20 19:55:50|13687.32|13567.32|13687.3|13567.3|13687.53|13567.53|13687.3|13567.3|5
1645386960000|2022-02-20 19:56:00|13687.36|13567.36|13687.21|13567.21|13687.49|13567.49|13687.17|13567.17|8
1645386970000|2022-02-20 19:56:10|13686.39|13566.39|13684.4|13564.4|13686.51|13566.51|13684.4|13564.4|9
1645386980000|2022-02-20 19:56:20|13684.52|13564.52|13682.08|13562.08|13684.53|13564.53|13682.08|13562.08|10
1645386990000|2022-02-20 19:56:30|13682.23|13562.23|13681.47|13561.47|13682.23|13562.23|13681.46|13561.46|7
1645387000000|2022-02-20 19:56:40|13680.99|13560.99|13678.57|13558.57|13681.02|13561.02|13678.57|13558.57|10
1645387010000|2022-02-20 19:56:50|13678.64|13558.64|13677.76|13557.76|13678.64|13558.64|13677.56|13557.56|8
1645387020000|2022-02-20 19:57:00|13677.77|13557.77|13676.76|13556.76|13678.18|13558.18|13676.76|13556.76|10
1645387030000|2022-02-20 19:57:10|13676.61|13556.61|13675.18|13555.18|13676.61|13556.61|13675.15|13555.15|8
1645387040000|2022-02-20 19:57:20|13674.31|13554.31|13673.79|13553.79|13674.31|13554.31|13673.79|13553.79|8
1645387050000|2022-02-20 19:57:30|13674.04|13554.04|13675.32|13555.32|13675.32|13555.32|13673.65|13553.65|10
1645387060000|2022-02-20 19:57:40|13675.8|13555.8|13678.04|13558.04|13678.08|13558.08|13675.8|13555.8|10
1645387070000|2022-02-20 19:57:50|13677.44|13557.44|13677.81|13557.81|13677.81|13557.81|13677.24|13557.24|9
1645387080000|2022-02-20 19:58:00|13678.22|13558.22|13679.59|13559.59|13679.59|13559.59|13678.22|13558.22|9
1645387090000|2022-02-20 19:58:10|13680.12|13560.12|13678.77|13558.77|13680.12|13560.12|13678.77|13558.77|8
1645387100000|2022-02-20 19:58:20|13678.74|13558.74|13678.49|13558.49|13678.78|13558.78|13678.49|13558.49|8
1645387110000|2022-02-20 19:58:30|13678.62|13558.62|13678.35|13558.35|13678.93|13558.93|13678.35|13558.35|9
1645387120000|2022-02-20 19:58:40|13679.17|13559.17|13679.26|13559.26|13679.3|13559.3|13678.84|13558.84|10
1645387130000|2022-02-20 19:58:50|13679.43|13559.43|13680.2|13560.2|13680.2|13560.2|13679.43|13559.43|8
1645387140000|2022-02-20 19:59:00|13680.31|13560.31|13680.84|13560.84|13680.84|13560.84|13679.89|13559.89|9
1645387150000|2022-02-20 19:59:10|13680.95|13560.95|13682.03|13562.03|13682.12|13562.12|13680.95|13560.95|10
1645387160000|2022-02-20 19:59:20|13682.01|13562.01|13681.74|13561.74|13682.05|13562.05|13681.69|13561.69|9
1645387170000|2022-02-20 19:59:30|13681.95|13561.95|13682.6|13562.6|13682.6|13562.6|13681.95|13561.95|6
1645387180000|2022-02-20 19:59:40|13682.65|13562.65|13683.71|13563.71|13683.71|13563.71|13682.65|13562.65|9
1645387190000|2022-02-20 19:59:50|13683.73|13563.73|13684.18|13564.18|13684.18|13564.18|13683.73|13563.73|9
1645387200000|2022-02-20 20:00:00|13684.21|13564.21|13684.48|13564.48|13684.48|13564.48|13684.06|13564.06|10
1645387210000|2022-02-20 20:00:10|13684.6|13564.6|13685.05|13565.05|13685.27|13565.27|13684.6|13564.6|9
1645387220000|2022-02-20 20:00:20|13685.17|13565.17|13684.46|13564.46|13685.17|13565.17|13684.46|13564.46|10
1645387230000|2022-02-20 20:00:30|13684.24|13564.24|13685.02|13565.02|13685.02|13565.02|13684.24|13564.24|8
1645387240000|2022-02-20 20:00:40|13684.85|13564.85|13684.09|13564.09|13685.1|13565.1|13683.85|13563.85|9
1645387250000|2022-02-20 20:00:50|13684.34|13564.34|13683.63|13563.63|13684.34|13564.34|13683.63|13563.63|10
1645387260000|2022-02-20 20:01:00|13683.53|13563.53|13682.57|13562.57|13683.71|13563.71|13682.57|13562.57|7
1645387270000|2022-02-20 20:01:10|13682.17|13562.17|13678.88|13558.88|13682.17|13562.17|13678.88|13558.88|10
1645387280000|2022-02-20 20:01:20|13678.76|13558.76|13676.84|13556.84|13678.76|13558.76|13676.84|13556.84|10
1645387290000|2022-02-20 20:01:30|13676.66|13556.66|13676.4|13556.4|13676.8|13556.8|13676.24|13556.24|9
1645387300000|2022-02-20 20:01:40|13676.08|13556.08|13675.38|13555.38|13676.08|13556.08|13675.38|13555.38|10
1645387310000|2022-02-20 20:01:50|13674.94|13554.94|13673.96|13553.96|13674.94|13554.94|13673.74|13553.74|10
1645387320000|2022-02-20 20:02:00|13673.99|13553.99|13674.5|13554.5|13674.61|13554.61|13673.36|13553.36|10
1645387330000|2022-02-20 20:02:10|13673.75|13553.75|13670.43|13550.43|13673.75|13553.75|13670.43|13550.43|10
1645387340000|2022-02-20 20:02:20|13670.32|13550.32|13666.74|13546.74|13670.32|13550.32|13666.74|13546.74|10
1645387350000|2022-02-20 20:02:30|13666.85|13546.85|13666.68|13546.68|13666.85|13546.85|13665.84|13545.84|8
1645387360000|2022-02-20 20:02:40|13666.74|13546.74|13669.94|13549.94|13669.94|13549.94|13666.67|13546.67|10
1645387370000|2022-02-20 20:02:50|13670.11|13550.11|13667.35|13547.35|13670.2|13550.2|13667.35|13547.35|10
1645387380000|2022-02-20 20:03:00|13667.18|13547.18|13660.91|13540.91|13667.18|13547.18|13660.91|13540.91|10
1645387390000|2022-02-20 20:03:10|13659.48|13539.48|13654.62|13534.62|13659.48|13539.48|13654.62|13534.62|10
1645387400000|2022-02-20 20:03:20|13654.66|13534.66|13652.6|13532.6|13654.66|13534.66|13652.6|13532.6|10
1645387410000|2022-02-20 20:03:30|13652.43|13532.43|13652.17|13532.17|13652.94|13532.94|13651.69|13531.69|10
1645387420000|2022-02-20 20:03:40|13652.91|13532.91|13659.3|13539.3|13659.3|13539.3|13652.51|13532.51|10
1645387430000|2022-02-20 20:03:50|13660.67|13540.67|13660.64|13540.64|13661.09|13541.09|13660.43|13540.43|10
1645387440000|2022-02-20 20:04:00|13660.75|13540.75|13659.49|13539.49|13660.9|13540.9|13659.41|13539.41|9
1645387450000|2022-02-20 20:04:10|13658.98|13538.98|13657.22|13537.22|13658.98|13538.98|13657.15|13537.15|10
1645387460000|2022-02-20 20:04:20|13657.07|13537.07|13655.79|13535.79|13657.22|13537.22|13655.79|13535.79|10
1645387470000|2022-02-20 20:04:30|13655.78|13535.78|13656.17|13536.17|13656.17|13536.17|13655.35|13535.35|10
1645387480000|2022-02-20 20:04:40|13656.18|13536.18|13657.35|13537.35|13657.35|13537.35|13656.11|13536.11|10
1645387490000|2022-02-20 20:04:50|13657.76|13537.76|13658.4|13538.4|13659.11|13539.11|13657.76|13537.76|10
1645387500000|2022-02-20 20:05:00|13658.44|13538.44|13659.42|13539.42|13659.55|13539.55|13658.4|13538.4|10
1645387510000|2022-02-20 20:05:10|13659.21|13539.21|13659.97|13539.97|13660.11|13540.11|13659.21|13539.21|9
1645387520000|2022-02-20 20:05:20|13660.3|13540.3|13659.66|13539.66|13660.31|13540.31|13659.66|13539.66|10
1645387530000|2022-02-20 20:05:30|13659.65|13539.65|13659.76|13539.76|13660.03|13540.03|13659.36|13539.36|8
1645387540000|2022-02-20 20:05:40|13659.8|13539.8|13659.72|13539.72|13659.8|13539.8|13659.61|13539.61|8
1645387550000|2022-02-20 20:05:50|13659.71|13539.71|13659.35|13539.35|13659.71|13539.71|13659.33|13539.33|7
1645387560000|2022-02-20 20:06:00|13659.37|13539.37|13658.56|13538.56|13659.37|13539.37|13657.99|13537.99|9
1645387570000|2022-02-20 20:06:10|13658.01|13538.01|13655.77|13535.77|13658.01|13538.01|13655.71|13535.71|8
1645387580000|2022-02-20 20:06:20|13655.71|13535.71|13655.43|13535.43|13655.77|13535.77|13655.35|13535.35|8
1645387590000|2022-02-20 20:06:30|13655.33|13535.33|13653.87|13533.87|13655.33|13535.33|13653.87|13533.87|10
1645387600000|2022-02-20 20:06:40|13653.72|13533.72|13654.6|13534.6|13655.05|13535.05|13653.7|13533.7|9
1645387610000|2022-02-20 20:06:50|13654.96|13534.96|13655.27|13535.27|13655.67|13535.67|13654.88|13534.88|10
1645387620000|2022-02-20 20:07:00|13655.21|13535.21|13655|13535|13656|13536|13655|13535|9
1645387630000|2022-02-20 20:07:10|13654.97|13534.97|13655.75|13535.75|13655.77|13535.77|13654.97|13534.97|9
1645387640000|2022-02-20 20:07:20|13655.58|13535.58|13655.95|13535.95|13656.05|13536.05|13655.49|13535.49|7
1645387650000|2022-02-20 20:07:30|13655.69|13535.69|13655.84|13535.84|13655.97|13535.97|13655.69|13535.69|10
1645387660000|2022-02-20 20:07:40|13655.71|13535.71|13654.43|13534.43|13656.09|13536.09|13654.43|13534.43|10
1645387670000|2022-02-20 20:07:50|13654.02|13534.02|13648.02|13528.02|13654.02|13534.02|13648.02|13528.02|10
1645387680000|2022-02-20 20:08:00|13646.96|13526.96|13645.5|13525.5|13646.96|13526.96|13645.5|13525.5|10
1645387690000|2022-02-20 20:08:10|13645.62|13525.62|13645.37|13525.37|13645.8|13525.8|13645.25|13525.25|10
1645387700000|2022-02-20 20:08:20|13645.16|13525.16|13644.54|13524.54|13645.16|13525.16|13644.17|13524.17|9
1645387710000|2022-02-20 20:08:30|13644.75|13524.75|13640.03|13520.03|13644.75|13524.75|13640.03|13520.03|10
1645387720000|2022-02-20 20:08:40|13639.76|13519.76|13638.15|13518.15|13639.86|13519.86|13638.15|13518.15|10
1645387730000|2022-02-20 20:08:50|13637.98|13517.98|13637.35|13517.35|13637.98|13517.98|13636.57|13516.57|10
1645387740000|2022-02-20 20:09:00|13637.53|13517.53|13636.56|13516.56|13637.53|13517.53|13636.56|13516.56|9
1645387750000|2022-02-20 20:09:10|13636.65|13516.65|13637.75|13517.75|13637.75|13517.75|13636.65|13516.65|10
1645387760000|2022-02-20 20:09:20|13637.76|13517.76|13640.45|13520.45|13640.53|13520.53|13637.76|13517.76|10
1645387770000|2022-02-20 20:09:30|13640.59|13520.59|13639.96|13519.96|13640.59|13520.59|13639.96|13519.96|10
1645387780000|2022-02-20 20:09:40|13640|13520|13639.3|13519.3|13640|13520|13639.3|13519.3|10
1645387790000|2022-02-20 20:09:50|13639.07|13519.07|13638.55|13518.55|13639.23|13519.23|13638.55|13518.55|7
1645387800000|2022-02-20 20:10:00|13638.49|13518.49|13638.13|13518.13|13638.49|13518.49|13637.92|13517.92|9
1645387810000|2022-02-20 20:10:10|13637.92|13517.92|13638.81|13518.81|13638.81|13518.81|13637.59|13517.59|10
1645387820000|2022-02-20 20:10:20|13638.86|13518.86|13637.61|13517.61|13638.86|13518.86|13637.61|13517.61|9
1645387830000|2022-02-20 20:10:30|13637.31|13517.31|13633.61|13513.61|13637.31|13517.31|13633.61|13513.61|9
1645387840000|2022-02-20 20:10:40|13633.14|13513.14|13631.07|13511.07|13633.19|13513.19|13631.07|13511.07|10
1645387850000|2022-02-20 20:10:50|13631.41|13511.41|13631.54|13511.54|13631.89|13511.89|13631.29|13511.29|10
1645387860000|2022-02-20 20:11:00|13630.61|13510.61|13629.96|13509.96|13630.78|13510.78|13629.96|13509.96|8
1645387870000|2022-02-20 20:11:10|13629.95|13509.95|13628.81|13508.81|13629.95|13509.95|13628.57|13508.57|10
1645387880000|2022-02-20 20:11:20|13628.91|13508.91|13629.66|13509.66|13629.66|13509.66|13628.74|13508.74|9
1645387890000|2022-02-20 20:11:30|13629.56|13509.56|13630.16|13510.16|13630.36|13510.36|13629.56|13509.56|8
1645387900000|2022-02-20 20:11:40|13630.18|13510.18|13622.23|13502.23|13630.18|13510.18|13622.23|13502.23|9
1645387910000|2022-02-20 20:11:50|13622.1|13502.1|13623.75|13503.75|13623.82|13503.82|13622.1|13502.1|10
1645387920000|2022-02-20 20:12:00|13623.94|13503.94|13621.41|13501.41|13624.03|13504.03|13621.41|13501.41|10
1645387930000|2022-02-20 20:12:10|13621|13501|13620.53|13500.53|13621.38|13501.38|13620.3|13500.3|10
1645387940000|2022-02-20 20:12:20|13620.7|13500.7|13619.9|13499.9|13620.7|13500.7|13619.9|13499.9|10
1645387950000|2022-02-20 20:12:30|13619.84|13499.84|13621.01|13501.01|13621.01|13501.01|13619.84|13499.84|9
1645387960000|2022-02-20 20:12:40|13620.81|13500.81|13619.5|13499.5|13620.81|13500.81|13619.36|13499.36|10
1645387970000|2022-02-20 20:12:50|13619.32|13499.32|13617.68|13497.68|13619.32|13499.32|13617.68|13497.68|9
1645387980000|2022-02-20 20:13:00|13617.81|13497.81|13616.32|13496.32|13617.81|13497.81|13616.32|13496.32|10
1645387990000|2022-02-20 20:13:10|13616.23|13496.23|13617.23|13497.23|13617.57|13497.57|13616.23|13496.23|9
1645388000000|2022-02-20 20:13:20|13617.22|13497.22|13618.35|13498.35|13618.35|13498.35|13617.22|13497.22|8
1645388010000|2022-02-20 20:13:30|13618.53|13498.53|13620.27|13500.27|13620.27|13500.27|13618.53|13498.53|10
1645388020000|2022-02-20 20:13:40|13620.45|13500.45|13621.16|13501.16|13621.16|13501.16|13620.45|13500.45|9
1645388030000|2022-02-20 20:13:50|13621.17|13501.17|13621.59|13501.59|13621.59|13501.59|13620.36|13500.36|10
1645388040000|2022-02-20 20:14:00|13621.8|13501.8|13621.76|13501.76|13621.88|13501.88|13621.25|13501.25|8
1645388050000|2022-02-20 20:14:10|13622.01|13502.01|13625.98|13505.98|13625.98|13505.98|13622.01|13502.01|10
1645388060000|2022-02-20 20:14:20|13628.36|13508.36|13630.46|13510.46|13630.49|13510.49|13628.36|13508.36|9
1645388070000|2022-02-20 20:14:30|13631|13511|13629.29|13509.29|13631|13511|13629.29|13509.29|8
1645388080000|2022-02-20 20:14:40|13629.46|13509.46|13628.81|13508.81|13629.46|13509.46|13628.67|13508.67|9
1645388090000|2022-02-20 20:14:50|13628.28|13508.28|13627.61|13507.61|13628.28|13508.28|13627.1|13507.1|7
1645388100000|2022-02-20 20:15:00|13627.8|13507.8|13629.37|13509.37|13629.37|13509.37|13627.8|13507.8|8
1645388110000|2022-02-20 20:15:10|13629.7|13509.7|13631.48|13511.48|13631.48|13511.48|13629.7|13509.7|9
1645388120000|2022-02-20 20:15:20|13630.69|13510.69|13631.62|13511.62|13631.62|13511.62|13630.69|13510.69|7
1645388130000|2022-02-20 20:15:30|13631.58|13511.58|13632.64|13512.64|13632.8|13512.8|13631.28|13511.28|10
1645388140000|2022-02-20 20:15:40|13632.63|13512.63|13631.89|13511.89|13632.63|13512.63|13631.88|13511.88|8
1645388150000|2022-02-20 20:15:50|13631.66|13511.66|13632.15|13512.15|13632.15|13512.15|13631.45|13511.45|10
1645388160000|2022-02-20 20:16:00|13631.95|13511.95|13630.45|13510.45|13632.27|13512.27|13630.45|13510.45|10
1645388170000|2022-02-20 20:16:10|13630.7|13510.7|13629.75|13509.75|13630.7|13510.7|13629.75|13509.75|9
1645388180000|2022-02-20 20:16:20|13629.44|13509.44|13629.18|13509.18|13629.44|13509.44|13629.04|13509.04|10
1645388190000|2022-02-20 20:16:30|13629.11|13509.11|13628.96|13508.96|13629.42|13509.42|13628.66|13508.66|9
1645388200000|2022-02-20 20:16:40|13629|13509|13628.97|13508.97|13629|13509|13628.41|13508.41|9
1645388210000|2022-02-20 20:16:50|13628.61|13508.61|13629.15|13509.15|13629.15|13509.15|13628.61|13508.61|9
1645388220000|2022-02-20 20:17:00|13629.25|13509.25|13626.56|13506.56|13629.45|13509.45|13626.56|13506.56|10
1645388230000|2022-02-20 20:17:10|13626.17|13506.17|13627|13507|13627.51|13507.51|13626.17|13506.17|10
1645388240000|2022-02-20 20:17:20|13626.95|13506.95|13627.61|13507.61|13627.61|13507.61|13626.95|13506.95|8
1645388250000|2022-02-20 20:17:30|13627.59|13507.59|13628.27|13508.27|13628.28|13508.28|13627.59|13507.59|8
1645388260000|2022-02-20 20:17:40|13628.68|13508.68|13629|13509|13629|13509|13628.66|13508.66|10
1645388270000|2022-02-20 20:17:50|13628.98|13508.98|13629.44|13509.44|13629.46|13509.46|13628.95|13508.95|9
1645388280000|2022-02-20 20:18:00|13629.31|13509.31|13630.02|13510.02|13630.02|13510.02|13629.03|13509.03|10
1645388290000|2022-02-20 20:18:10|13630.23|13510.23|13630.75|13510.75|13631.15|13511.15|13630.07|13510.07|9
1645388300000|2022-02-20 20:18:20|13631.05|13511.05|13630.91|13510.91|13631.28|13511.28|13630.91|13510.91|10
1645388310000|2022-02-20 20:18:30|13630.8|13510.8|13629.38|13509.38|13630.8|13510.8|13629.38|13509.38|8
1645388320000|2022-02-20 20:18:40|13629.25|13509.25|13629.42|13509.42|13629.51|13509.51|13628.94|13508.94|9
1645388330000|2022-02-20 20:18:50|13629.17|13509.17|13629.4|13509.4|13629.58|13509.58|13629.03|13509.03|10
1645388340000|2022-02-20 20:19:00|13629.6|13509.6|13629|13509|13629.73|13509.73|13629|13509|10
1645388350000|2022-02-20 20:19:10|13629.01|13509.01|13628.09|13508.09|13629.01|13509.01|13628.03|13508.03|9
1645388360000|2022-02-20 20:19:20|13627.96|13507.96|13627.1|13507.1|13627.96|13507.96|13627.05|13507.05|9
1645388370000|2022-02-20 20:19:30|13626.96|13506.96|13625.52|13505.52|13626.96|13506.96|13625.52|13505.52|9
1645388380000|2022-02-20 20:19:40|13625.54|13505.54|13625.89|13505.89|13625.93|13505.93|13625.52|13505.52|9
1645388390000|2022-02-20 20:19:50|13625.92|13505.92|13625.91|13505.91|13626.04|13506.04|13625.91|13505.91|9
1645388400000|2022-02-20 20:20:00|13625.89|13505.89|13626.02|13506.02|13626.02|13506.02|13625.38|13505.38|8
1645388410000|2022-02-20 20:20:10|13626.09|13506.09|13628.5|13508.5|13628.5|13508.5|13625.98|13505.98|10
1645388420000|2022-02-20 20:20:20|13628.81|13508.81|13631.09|13511.09|13631.09|13511.09|13628.81|13508.81|10
1645388430000|2022-02-20 20:20:30|13631.28|13511.28|13631.73|13511.73|13631.73|13511.73|13631.16|13511.16|10
1645388440000|2022-02-20 20:20:40|13632.18|13512.18|13633.82|13513.82|13633.82|13513.82|13632.02|13512.02|10
1645388450000|2022-02-20 20:20:50|13634.16|13514.16|13634.9|13514.9|13635.52|13515.52|13634.16|13514.16|10
1645388460000|2022-02-20 20:21:00|13634.73|13514.73|13636.08|13516.08|13636.08|13516.08|13634.18|13514.18|10
1645388470000|2022-02-20 20:21:10|13636.18|13516.18|13636.77|13516.77|13636.98|13516.98|13636.11|13516.11|10
1645388480000|2022-02-20 20:21:20|13636.84|13516.84|13637.65|13517.65|13637.65|13517.65|13636.4|13516.4|10
1645388490000|2022-02-20 20:21:30|13637.64|13517.64|13640.39|13520.39|13640.39|13520.39|13637.64|13517.64|10
1645388500000|2022-02-20 20:21:40|13641.16|13521.16|13641.9|13521.9|13641.9|13521.9|13641.16|13521.16|10
1645388510000|2022-02-20 20:21:50|13641.97|13521.97|13641.87|13521.87|13642.31|13522.31|13641.55|13521.55|10
1645388520000|2022-02-20 20:22:00|13641.64|13521.64|13642.04|13522.04|13642.67|13522.67|13641.64|13521.64|10
1645388530000|2022-02-20 20:22:10|13641.6|13521.6|13639.84|13519.84|13641.6|13521.6|13639.84|13519.84|10
1645388540000|2022-02-20 20:22:20|13639.33|13519.33|13639.89|13519.89|13640.01|13520.01|13639.33|13519.33|9
1645388550000|2022-02-20 20:22:30|13640.59|13520.59|13640.38|13520.38|13640.95|13520.95|13640.38|13520.38|10
1645388560000|2022-02-20 20:22:40|13640.28|13520.28|13638.62|13518.62|13640.28|13520.28|13638.62|13518.62|10
1645388570000|2022-02-20 20:22:50|13638.76|13518.76|13637.22|13517.22|13638.91|13518.91|13637.22|13517.22|10
1645388580000|2022-02-20 20:23:00|13637.39|13517.39|13635.2|13515.2|13637.39|13517.39|13634.96|13514.96|8
1645388590000|2022-02-20 20:23:10|13635|13515|13634.47|13514.47|13635|13515|13634.38|13514.38|8
1645388600000|2022-02-20 20:23:20|13634.53|13514.53|13636.67|13516.67|13636.87|13516.87|13634.53|13514.53|9
1645388610000|2022-02-20 20:23:30|13636.99|13516.99|13637.15|13517.15|13637.27|13517.27|13636.86|13516.86|9
1645388620000|2022-02-20 20:23:40|13637.13|13517.13|13636.61|13516.61|13637.18|13517.18|13636.56|13516.56|9
1645388630000|2022-02-20 20:23:50|13636.56|13516.56|13634.72|13514.72|13636.56|13516.56|13634.72|13514.72|10
1645388640000|2022-02-20 20:24:00|13634.65|13514.65|13634.63|13514.63|13635.09|13515.09|13634.63|13514.63|10
1645388650000|2022-02-20 20:24:10|13634.66|13514.66|13634.31|13514.31|13634.66|13514.66|13634.2|13514.2|9
1645388660000|2022-02-20 20:24:20|13633.82|13513.82|13631.64|13511.64|13633.82|13513.82|13631.62|13511.62|10
1645388670000|2022-02-20 20:24:30|13631.62|13511.62|13629.7|13509.7|13631.62|13511.62|13629.7|13509.7|9
1645388680000|2022-02-20 20:24:40|13629.61|13509.61|13626.69|13506.69|13629.61|13509.61|13626.69|13506.69|10
1645388690000|2022-02-20 20:24:50|13626.4|13506.4|13624.22|13504.22|13626.4|13506.4|13624.22|13504.22|10
1645388700000|2022-02-20 20:25:00|13624.31|13504.31|13621.3|13501.3|13624.31|13504.31|13621.3|13501.3|9
1645388710000|2022-02-20 20:25:10|13621.33|13501.33|13621.81|13501.81|13621.81|13501.81|13620.95|13500.95|10
1645388720000|2022-02-20 20:25:20|13622.53|13502.53|13623.92|13503.92|13623.92|13503.92|13622.53|13502.53|10
1645388730000|2022-02-20 20:25:30|13623.91|13503.91|13624.45|13504.45|13624.5|13504.5|13623.91|13503.91|10
1645388740000|2022-02-20 20:25:40|13623.68|13503.68|13624.65|13504.65|13624.68|13504.68|13623.68|13503.68|8
1645388750000|2022-02-20 20:25:50|13624.74|13504.74|13625.79|13505.79|13625.79|13505.79|13624.66|13504.66|8
1645388760000|2022-02-20 20:26:00|13625.78|13505.78|13626.36|13506.36|13626.36|13506.36|13625.78|13505.78|9
1645388770000|2022-02-20 20:26:10|13626.55|13506.55|13628.78|13508.78|13628.78|13508.78|13626.55|13506.55|9
1645388780000|2022-02-20 20:26:20|13628.89|13508.89|13631.61|13511.61|13631.66|13511.66|13628.89|13508.89|10
1645388790000|2022-02-20 20:26:30|13631.62|13511.62|13631.95|13511.95|13632.25|13512.25|13631.61|13511.61|10
1645388800000|2022-02-20 20:26:40|13631.91|13511.91|13631.46|13511.46|13632.24|13512.24|13631.4|13511.4|8
1645388810000|2022-02-20 20:26:50|13631.88|13511.88|13632.01|13512.01|13632.01|13512.01|13631.54|13511.54|8
1645388820000|2022-02-20 20:27:00|13631.79|13511.79|13630.8|13510.8|13632.1|13512.1|13630.8|13510.8|8
1645388830000|2022-02-20 20:27:10|13629.54|13509.54|13628.72|13508.72|13629.54|13509.54|13628.54|13508.54|8
1645388840000|2022-02-20 20:27:20|13628.64|13508.64|13627.85|13507.85|13628.68|13508.68|13627.85|13507.85|10
1645388850000|2022-02-20 20:27:30|13626.82|13506.82|13626.17|13506.17|13626.82|13506.82|13626.17|13506.17|9
1645388860000|2022-02-20 20:27:40|13626.19|13506.19|13626.64|13506.64|13627.02|13507.02|13626.19|13506.19|8
1645388870000|2022-02-20 20:27:50|13626.61|13506.61|13626.45|13506.45|13626.68|13506.68|13626.43|13506.43|10
1645388880000|2022-02-20 20:28:00|13626.58|13506.58|13627.82|13507.82|13627.82|13507.82|13626.58|13506.58|9
1645388890000|2022-02-20 20:28:10|13628.18|13508.18|13628.08|13508.08|13628.48|13508.48|13627.92|13507.92|10
1645388900000|2022-02-20 20:28:20|13628.09|13508.09|13627|13507|13628.09|13508.09|13627|13507|9
1645388910000|2022-02-20 20:28:30|13626.9|13506.9|13626.7|13506.7|13626.96|13506.96|13626.4|13506.4|9
1645388920000|2022-02-20 20:28:40|13626.76|13506.76|13626.88|13506.88|13627.01|13507.01|13626.75|13506.75|9
1645388930000|2022-02-20 20:28:50|13627.01|13507.01|13626.82|13506.82|13627.01|13507.01|13626.73|13506.73|9
1645388940000|2022-02-20 20:29:00|13626.71|13506.71|13625.54|13505.54|13626.71|13506.71|13625.54|13505.54|10
1645388950000|2022-02-20 20:29:10|13626.03|13506.03|13620.46|13500.46|13626.03|13506.03|13620.46|13500.46|10
1645388960000|2022-02-20 20:29:20|13620.15|13500.15|13613.56|13493.56|13620.15|13500.15|13613.56|13493.56|10
1645388970000|2022-02-20 20:29:30|13612.67|13492.67|13608.02|13488.02|13612.67|13492.67|13608.02|13488.02|10
1645388980000|2022-02-20 20:29:40|13608.12|13488.12|13607.05|13487.05|13608.12|13488.12|13606.41|13486.41|10
1645388990000|2022-02-20 20:29:50|13606.93|13486.93|13606.71|13486.71|13607.38|13487.38|13606.23|13486.23|10
1645389000000|2022-02-20 20:30:00|13607.22|13487.22|13609.33|13489.33|13609.34|13489.34|13606.89|13486.89|10
1645389010000|2022-02-20 20:30:10|13609.24|13489.24|13608.14|13488.14|13609.49|13489.49|13608.14|13488.14|10
1645389020000|2022-02-20 20:30:20|13608.09|13488.09|13611.52|13483.52|13612.31|13488.09|13608.09|13483.46|11
1645389030000|2022-02-20 20:30:30|13611.41|13483.41|13609.26|13481.26|13611.64|13483.64|13609.26|13481.26|10
1645389040000|2022-02-20 20:30:40|13609.21|13481.21|13607.66|13479.66|13609.21|13481.21|13607.66|13479.66|10
1645389050000|2022-02-20 20:30:50|13607.35|13479.35|13604.16|13476.16|13607.35|13479.35|13604.16|13476.16|10
1645389060000|2022-02-20 20:31:00|13603.82|13475.82|13602.93|13474.93|13603.82|13475.82|13602.73|13474.73|10
1645389070000|2022-02-20 20:31:10|13603|13475|13603.97|13475.97|13603.97|13475.97|13602.65|13474.65|10
1645389080000|2022-02-20 20:31:20|13604.25|13476.25|13606.79|13478.79|13606.83|13478.83|13604.25|13476.25|10
1645389090000|2022-02-20 20:31:30|13607|13479|13606.49|13478.49|13607|13479|13606.22|13478.22|8
1645389100000|2022-02-20 20:31:40|13606.12|13478.12|13606.66|13478.66|13606.66|13478.66|13605.72|13477.72|10
1645389110000|2022-02-20 20:31:50|13607.08|13479.08|13611.04|13483.04|13611.05|13483.05|13607.08|13479.08|9
1645389120000|2022-02-20 20:32:00|13611.22|13483.22|13614.3|13486.3|13614.3|13486.3|13611.22|13483.22|9
1645389130000|2022-02-20 20:32:10|13614.67|13486.67|13620.56|13492.56|13620.58|13492.58|13614.67|13486.67|10
1645389140000|2022-02-20 20:32:20|13620.57|13492.57|13619.38|13491.38|13620.72|13492.72|13619.38|13491.38|8
1645389150000|2022-02-20 20:32:30|13619.1|13491.1|13615.99|13487.99|13619.1|13491.1|13615.99|13487.99|10
1645389160000|2022-02-20 20:32:40|13615.86|13487.86|13610.76|13482.76|13615.86|13487.86|13610.68|13482.68|10
1645389170000|2022-02-20 20:32:50|13610.49|13482.49|13611.03|13483.03|13611.03|13483.03|13610.33|13482.33|9
1645389180000|2022-02-20 20:33:00|13610.98|13482.98|13612.09|13484.09|13612.09|13484.09|13610.98|13482.98|10
1645389190000|2022-02-20 20:33:10|13612.25|13484.25|13612.13|13484.13|13612.41|13484.41|13612.08|13484.08|10
1645389200000|2022-02-20 20:33:20|13612.18|13484.18|13613.79|13485.79|13613.79|13485.79|13612.18|13484.18|9
1645389210000|2022-02-20 20:33:30|13613.85|13485.85|13613.38|13485.38|13613.85|13485.85|13612.96|13484.96|10
1645389220000|2022-02-20 20:33:40|13613.41|13485.41|13613.58|13485.58|13613.75|13485.75|13613.41|13485.41|8
1645389230000|2022-02-20 20:33:50|13613.54|13485.54|13613.67|13485.67|13613.67|13485.67|13613.36|13485.36|9
1645389240000|2022-02-20 20:34:00|13613.82|13485.82|13614.21|13486.21|13614.27|13486.27|13613.82|13485.82|7
1645389250000|2022-02-20 20:34:10|13614.33|13486.33|13612.1|13484.1|13614.33|13486.33|13612.1|13484.1|9
1645389260000|2022-02-20 20:34:20|13612.27|13484.27|13612.48|13484.48|13612.48|13484.48|13611.68|13483.68|10
1645389270000|2022-02-20 20:34:30|13612.6|13484.6|13615.33|13487.33|13615.33|13487.33|13612.6|13484.6|10
1645389280000|2022-02-20 20:34:40|13615.4|13487.4|13617.21|13489.21|13617.22|13489.22|13615.4|13487.4|10
1645389290000|2022-02-20 20:34:50|13617.14|13489.14|13619.2|13491.2|13619.32|13491.32|13617.14|13489.14|10
1645389300000|2022-02-20 20:35:00|13618.91|13490.91|13618.65|13490.65|13619.82|13491.82|13618.65|13490.65|9
1645389310000|2022-02-20 20:35:10|13619.05|13491.05|13621.36|13493.36|13621.36|13493.36|13618.88|13490.88|10
1645389320000|2022-02-20 20:35:20|13621.58|13493.58|13624.37|13496.37|13624.37|13496.37|13621.58|13493.58|10
1645389330000|2022-02-20 20:35:30|13624.02|13496.02|13623.47|13495.47|13624.02|13496.02|13623.45|13495.45|9
1645389340000|2022-02-20 20:35:40|13623.37|13495.37|13621.94|13493.94|13623.37|13495.37|13621.94|13493.94|10
1645389350000|2022-02-20 20:35:50|13622.05|13494.05|13621.39|13493.39|13622.05|13494.05|13621.39|13493.39|8
1645389360000|2022-02-20 20:36:00|13621.17|13493.17|13625.21|13497.21|13625.34|13497.34|13621.17|13493.17|10
1645389370000|2022-02-20 20:36:10|13625.16|13497.16|13625.53|13497.53|13625.75|13497.75|13625.12|13497.12|9
1645389380000|2022-02-20 20:36:20|13625.6|13497.6|13625.8|13497.8|13625.8|13497.8|13625.4|13497.4|8
1645389390000|2022-02-20 20:36:30|13625.76|13497.76|13626.33|13498.33|13626.38|13498.38|13625.73|13497.73|9
1645389400000|2022-02-20 20:36:40|13625.92|13497.92|13625.68|13497.68|13626.2|13498.2|13625.66|13497.66|9
1645389410000|2022-02-20 20:36:50|13625.76|13497.76|13625.7|13497.7|13625.81|13497.81|13625.44|13497.44|9
1645389420000|2022-02-20 20:37:00|13625.73|13497.73|13626.39|13498.39|13626.39|13498.39|13625.73|13497.73|9
1645389430000|2022-02-20 20:37:10|13626.33|13498.33|13626.7|13498.7|13626.91|13498.91|13626.33|13498.33|9
1645389440000|2022-02-20 20:37:20|13626.96|13498.96|13627.68|13499.68|13627.68|13499.68|13626.52|13498.52|9
1645389450000|2022-02-20 20:37:30|13628.03|13500.03|13628.37|13500.37|13628.71|13500.71|13627.88|13499.88|10
1645389460000|2022-02-20 20:37:40|13628.63|13500.63|13629.84|13501.84|13630|13502|13628.63|13500.63|10
1645389470000|2022-02-20 20:37:50|13629.79|13501.79|13629.51|13501.51|13629.79|13501.79|13629.11|13501.11|9
1645389480000|2022-02-20 20:38:00|13629.36|13501.36|13628.93|13500.93|13629.58|13501.58|13628.93|13500.93|9
1645389490000|2022-02-20 20:38:10|13628.61|13500.61|13629.34|13501.34|13629.49|13501.49|13628.61|13500.61|8
1645389500000|2022-02-20 20:38:20|13629.37|13501.37|13629.51|13501.51|13630.07|13502.07|13629.37|13501.37|9
1645389510000|2022-02-20 20:38:30|13629.72|13501.72|13630.16|13502.16|13630.51|13502.51|13629.72|13501.72|9
1645389520000|2022-02-20 20:38:40|13630.19|13502.19|13630.27|13502.27|13630.92|13502.92|13630.19|13502.19|9
1645389530000|2022-02-20 20:38:50|13630.3|13502.3|13630.57|13502.57|13630.57|13502.57|13630.3|13502.3|9
1645389540000|2022-02-20 20:39:00|13630.54|13502.54|13630.79|13502.79|13631.33|13503.33|13630.54|13502.54|9
1645389550000|2022-02-20 20:39:10|13630.73|13502.73|13630.91|13502.91|13631|13503|13630.64|13502.64|10
1645389560000|2022-02-20 20:39:20|13630.99|13502.99|13631.47|13503.47|13631.49|13503.49|13630.99|13502.99|8
1645389570000|2022-02-20 20:39:30|13631.31|13503.31|13630.6|13502.6|13631.31|13503.31|13630.6|13502.6|9
1645389580000|2022-02-20 20:39:40|13630.67|13502.67|13630.18|13502.18|13630.73|13502.73|13630.18|13502.18|10
1645389590000|2022-02-20 20:39:50|13630.29|13502.29|13630.56|13502.56|13630.56|13502.56|13630.14|13502.14|9
1645389600000|2022-02-20 20:40:00|13630.57|13502.57|13630.57|13502.57|13630.6|13502.6|13629.97|13501.97|8
1645389610000|2022-02-20 20:40:10|13630.93|13502.93|13631.29|13503.29|13631.29|13503.29|13630.22|13502.22|10
1645389620000|2022-02-20 20:40:20|13631.36|13503.36|13633.73|13505.73|13633.85|13505.85|13631.33|13503.33|10
1645389630000|2022-02-20 20:40:30|13633.53|13505.53|13633.94|13505.94|13633.94|13505.94|13633.5|13505.5|10
1645389640000|2022-02-20 20:40:40|13633.85|13505.85|13635.34|13507.34|13635.41|13507.41|13633.85|13505.85|9
1645389650000|2022-02-20 20:40:50|13635.15|13507.15|13635.8|13507.8|13635.8|13507.8|13634.58|13506.58|10
1645389660000|2022-02-20 20:41:00|13637.19|13509.19|13638.11|13510.11|13638.47|13510.47|13637.19|13509.19|10
1645389670000|2022-02-20 20:41:10|13637.98|13509.98|13638.57|13510.57|13638.57|13510.57|13637.7|13509.7|10
1645389680000|2022-02-20 20:41:20|13638.89|13510.89|13640.47|13512.47|13640.52|13512.52|13638.68|13510.68|10
1645389690000|2022-02-20 20:41:30|13640.76|13512.76|13641.82|13513.82|13641.84|13513.84|13640.65|13512.65|10
1645389700000|2022-02-20 20:41:40|13642.01|13514.01|13642.15|13514.15|13642.65|13514.65|13641.65|13513.65|10
1645389710000|2022-02-20 20:41:50|13642.39|13514.39|13643.38|13515.38|13643.38|13515.38|13642.39|13514.39|10
1645389720000|2022-02-20 20:42:00|13643.52|13515.52|13643.3|13515.3|13643.81|13515.81|13643.19|13515.19|8
1645389730000|2022-02-20 20:42:10|13643.16|13515.16|13643.22|13515.22|13643.33|13515.33|13643.03|13515.03|10
1645389740000|2022-02-20 20:42:20|13643.21|13515.21|13643.97|13515.97|13643.97|13515.97|13643.21|13515.21|9
1645389750000|2022-02-20 20:42:30|13643.82|13515.82|13643.8|13515.8|13643.92|13515.92|13643.52|13515.52|9
1645389760000|2022-02-20 20:42:40|13643.75|13515.75|13643.07|13515.07|13645.05|13517.05|13643.07|13515.07|10
1645389770000|2022-02-20 20:42:50|13642.79|13514.79|13642.31|13514.31|13642.85|13514.85|13642.31|13514.31|10
1645389780000|2022-02-20 20:43:00|13641.88|13513.88|13642.18|13514.18|13643.09|13515.09|13641.43|13513.43|10
1645389790000|2022-02-20 20:43:10|13642.11|13514.11|13642.02|13514.02|13642.29|13514.29|13642.02|13514.02|9
1645389800000|2022-02-20 20:43:20|13642.16|13514.16|13642.12|13514.12|13642.26|13514.26|13641.74|13513.74|10
1645389810000|2022-02-20 20:43:30|13643.03|13515.03|13643.15|13515.15|13643.44|13515.44|13642.96|13514.96|9
1645389820000|2022-02-20 20:43:40|13643.16|13515.16|13643.99|13515.99|13643.99|13515.99|13643.15|13515.15|10
1645389830000|2022-02-20 20:43:50|13643.98|13515.98|13645.6|13517.6|13645.6|13517.6|13643.98|13515.98|9
1645389840000|2022-02-20 20:44:00|13645.59|13517.59|13646.11|13518.11|13646.11|13518.11|13644.75|13516.75|10
1645389850000|2022-02-20 20:44:10|13646.55|13518.55|13647.26|13519.26|13647.57|13519.57|13646.55|13518.55|10
1645389860000|2022-02-20 20:44:20|13647.01|13519.01|13646.39|13518.39|13647.02|13519.02|13646.21|13518.21|7
1645389870000|2022-02-20 20:44:30|13646.45|13518.45|13646.02|13518.02|13646.45|13518.45|13645.57|13517.57|10
1645389880000|2022-02-20 20:44:40|13646.21|13518.21|13645.93|13517.93|13646.21|13518.21|13645.8|13517.8|9
1645389890000|2022-02-20 20:44:50|13645.87|13517.87|13646.76|13518.76|13646.76|13518.76|13645.87|13517.87|10
1645389900000|2022-02-20 20:45:00|13646.86|13518.86|13647.52|13519.52|13647.57|13519.57|13646.86|13518.86|10
1645389910000|2022-02-20 20:45:10|13647.71|13519.71|13647.11|13519.11|13647.77|13519.77|13646.92|13518.92|10
1645389920000|2022-02-20 20:45:20|13647.09|13519.09|13646.59|13518.59|13647.24|13519.24|13646.4|13518.4|9
1645389930000|2022-02-20 20:45:30|13646.18|13518.18|13644.63|13516.63|13646.18|13518.18|13644.51|13516.51|10
1645389940000|2022-02-20 20:45:40|13644.28|13516.28|13643.37|13515.37|13644.28|13516.28|13643.37|13515.37|9
1645389950000|2022-02-20 20:45:50|13643.36|13515.36|13645.23|13517.23|13645.23|13517.23|13643.36|13515.36|8
1645389960000|2022-02-20 20:46:00|13645.12|13517.12|13645.84|13517.84|13645.84|13517.84|13645.12|13517.12|9
1645389970000|2022-02-20 20:46:10|13646.12|13518.12|13645.9|13517.9|13646.14|13518.14|13645.76|13517.76|8
1645389980000|2022-02-20 20:46:20|13645.92|13517.92|13644.85|13516.85|13645.95|13517.95|13644.7|13516.7|9
1645389990000|2022-02-20 20:46:30|13644.84|13516.84|13645.47|13517.47|13645.47|13517.47|13644.84|13516.84|9
1645390000000|2022-02-20 20:46:40|13645.83|13517.83|13646.03|13518.03|13646.15|13518.15|13645.41|13517.41|9
1645390010000|2022-02-20 20:46:50|13645.93|13517.93|13647.09|13519.09|13647.09|13519.09|13645.77|13517.77|9
1645390020000|2022-02-20 20:47:00|13647.05|13519.05|13647.34|13519.34|13647.58|13519.58|13647.05|13519.05|7
1645390030000|2022-02-20 20:47:10|13647.48|13519.48|13646.83|13518.83|13647.48|13519.48|13646.82|13518.82|10
1645390040000|2022-02-20 20:47:20|13646.82|13518.82|13646.76|13518.76|13646.86|13518.86|13646.37|13518.37|9
1645390050000|2022-02-20 20:47:30|13646.79|13518.79|13646.97|13518.97|13646.97|13518.97|13646.68|13518.68|9
1645390060000|2022-02-20 20:47:40|13647.06|13519.06|13647.11|13519.11|13647.36|13519.36|13646.82|13518.82|9
1645390070000|2022-02-20 20:47:50|13647.19|13519.19|13647.49|13519.49|13647.49|13519.49|13647.14|13519.14|9
1645390080000|2022-02-20 20:48:00|13647.5|13519.5|13647.59|13519.59|13647.98|13519.98|13647.5|13519.5|8
1645390090000|2022-02-20 20:48:10|13647.49|13519.49|13646.99|13518.99|13647.49|13519.49|13646.99|13518.99|10
1645390100000|2022-02-20 20:48:20|13646.88|13518.88|13641.74|13513.74|13646.88|13518.88|13641.74|13513.74|10
1645390110000|2022-02-20 20:48:30|13641.39|13513.39|13639.36|13511.36|13641.39|13513.39|13638.98|13510.98|7
1645390120000|2022-02-20 20:48:40|13639.34|13511.34|13639.48|13511.48|13639.5|13511.5|13639.09|13511.09|9
1645390130000|2022-02-20 20:48:50|13639.63|13511.63|13639.67|13511.67|13639.7|13511.7|13639.47|13511.47|6
1645390140000|2022-02-20 20:49:00|13640.26|13512.26|13644.29|13516.29|13644.29|13516.29|13640.26|13512.26|10
1645390150000|2022-02-20 20:49:10|13644.24|13516.24|13644.59|13516.59|13645.01|13517.01|13644.24|13516.24|10
1645390160000|2022-02-20 20:49:20|13644.29|13516.29|13642.94|13514.94|13644.29|13516.29|13642.94|13514.94|9
1645390170000|2022-02-20 20:49:30|13643.11|13515.11|13642.94|13514.94|13643.97|13515.97|13642.94|13514.94|10
1645390180000|2022-02-20 20:49:40|13643|13515|13642.11|13514.11|13643|13515|13642.11|13514.11|10
1645390190000|2022-02-20 20:49:50|13641.54|13513.54|13641.17|13513.17|13641.54|13513.54|13640.89|13512.89|10
1645390200000|2022-02-20 20:50:00|13640.81|13512.81|13640.54|13512.54|13641.2|13513.2|13640.54|13512.54|9
1645390210000|2022-02-20 20:50:10|13640.72|13512.72|13642.67|13514.67|13642.67|13514.67|13640.67|13512.67|10
1645390220000|2022-02-20 20:50:20|13643.44|13515.44|13643.54|13515.54|13643.54|13515.54|13643.18|13515.18|10
1645390230000|2022-02-20 20:50:30|13643.45|13515.45|13644|13516|13644.07|13516.07|13643.36|13515.36|9
1645390240000|2022-02-20 20:50:40|13644.25|13516.25|13644.78|13516.78|13644.78|13516.78|13644.25|13516.25|8
1645390250000|2022-02-20 20:50:50|13645.08|13517.08|13645.23|13517.23|13645.29|13517.29|13645.04|13517.04|10
1645390260000|2022-02-20 20:51:00|13644.77|13516.77|13644.9|13516.9|13645.28|13517.28|13644.77|13516.77|9
1645390270000|2022-02-20 20:51:10|13644.97|13516.97|13644.81|13516.81|13645.67|13517.67|13644.7|13516.7|9
1645390280000|2022-02-20 20:51:20|13644.97|13516.97|13644.21|13516.21|13644.97|13516.97|13644.21|13516.21|10
1645390290000|2022-02-20 20:51:30|13644.56|13516.56|13644.92|13516.92|13644.93|13516.93|13644.51|13516.51|10
1645390300000|2022-02-20 20:51:40|13644.8|13516.8|13646.33|13518.33|13646.33|13518.33|13644.78|13516.78|9
1645390310000|2022-02-20 20:51:50|13646.49|13518.49|13646.68|13518.68|13646.75|13518.75|13646.37|13518.37|9
1645390320000|2022-02-20 20:52:00|13646.99|13518.99|13647.28|13519.28|13647.28|13519.28|13646.61|13518.61|7
1645390330000|2022-02-20 20:52:10|13647|13519|13647.81|13519.81|13647.81|13519.81|13647|13519|9
1645390340000|2022-02-20 20:52:20|13647.5|13519.5|13644.57|13516.57|13648.2|13520.2|13644.57|13516.57|10
1645390350000|2022-02-20 20:52:30|13644.3|13516.3|13640.49|13512.49|13644.3|13516.3|13640.49|13512.49|10
1645390360000|2022-02-20 20:52:40|13640.76|13512.76|13641.48|13513.48|13641.48|13513.48|13640.73|13512.73|9
1645390370000|2022-02-20 20:52:50|13641.46|13513.46|13641.62|13513.62|13641.62|13513.62|13640.98|13512.98|10
1645390380000|2022-02-20 20:53:00|13641.52|13513.52|13641.19|13513.19|13641.66|13513.66|13641.1|13513.1|10
1645390390000|2022-02-20 20:53:10|13641.2|13513.2|13640.48|13512.48|13641.2|13513.2|13640.34|13512.34|8
1645390400000|2022-02-20 20:53:20|13639.52|13511.52|13639.07|13511.07|13639.52|13511.52|13639.06|13511.06|8
1645390410000|2022-02-20 20:53:30|13639.08|13511.08|13638.93|13510.93|13639.17|13511.17|13638.6|13510.6|9
1645390420000|2022-02-20 20:53:40|13638.76|13510.76|13636.92|13508.92|13639.2|13511.2|13636.92|13508.92|9
1645390430000|2022-02-20 20:53:50|13637.09|13509.09|13634.96|13506.96|13637.2|13509.2|13634.96|13506.96|10
1645390440000|2022-02-20 20:54:00|13634.82|13506.82|13631.93|13503.93|13634.82|13506.82|13631.93|13503.93|9
1645390450000|2022-02-20 20:54:10|13631.43|13503.43|13624.7|13496.7|13631.43|13503.43|13624.7|13496.7|10
1645390460000|2022-02-20 20:54:20|13624.5|13496.5|13623.41|13495.41|13624.5|13496.5|13623.06|13495.06|10
1645390470000|2022-02-20 20:54:30|13623.57|13495.57|13624.9|13496.9|13624.9|13496.9|13623.57|13495.57|9
1645390480000|2022-02-20 20:54:40|13624.65|13496.65|13623.47|13495.47|13624.65|13496.65|13623.27|13495.27|8
1645390490000|2022-02-20 20:54:50|13623.48|13495.48|13624.27|13496.27|13624.55|13496.55|13623.48|13495.48|10
1645390500000|2022-02-20 20:55:00|13624.14|13496.14|13623.95|13495.95|13624.45|13496.45|13623.79|13495.79|10
1645390510000|2022-02-20 20:55:10|13623.6|13495.6|13623.78|13495.78|13624.06|13496.06|13623.58|13495.58|8
1645390520000|2022-02-20 20:55:20|13623.81|13495.81|13624.99|13496.99|13625.04|13497.04|13623.81|13495.81|8
1645390530000|2022-02-20 20:55:30|13624.65|13496.65|13622.84|13494.84|13624.65|13496.65|13622.84|13494.84|9
1645390540000|2022-02-20 20:55:40|13623.26|13495.26|13622.61|13494.61|13623.26|13495.26|13622.46|13494.46|9
1645390550000|2022-02-20 20:55:50|13622.51|13494.51|13622.72|13494.72|13623.07|13495.07|13622.37|13494.37|10
1645390560000|2022-02-20 20:56:00|13622.62|13494.62|13622.41|13494.41|13622.62|13494.62|13622.01|13494.01|9
1645390570000|2022-02-20 20:56:10|13622.24|13494.24|13622.71|13494.71|13622.74|13494.74|13621.67|13493.67|9
1645390580000|2022-02-20 20:56:20|13622.72|13494.72|13620.81|13492.81|13622.72|13494.72|13620.81|13492.81|9
1645390590000|2022-02-20 20:56:30|13620.79|13492.79|13620.88|13492.88|13621.25|13493.25|13620.57|13492.57|10
1645390600000|2022-02-20 20:56:40|13621.07|13493.07|13621.44|13493.44|13621.45|13493.45|13620.89|13492.89|10
1645390610000|2022-02-20 20:56:50|13621.18|13493.18|13620.64|13492.64|13621.49|13493.49|13620.64|13492.64|9
1645390620000|2022-02-20 20:57:00|13620.75|13492.75|13622.22|13494.22|13622.22|13494.22|13620.75|13492.75|9
1645390630000|2022-02-20 20:57:10|13622.21|13494.21|13624.12|13496.12|13624.14|13496.14|13622.21|13494.21|9
1645390640000|2022-02-20 20:57:20|13624.16|13496.16|13624.66|13496.66|13624.66|13496.66|13624.07|13496.07|10
1645390650000|2022-02-20 20:57:30|13624.38|13496.38|13624.74|13496.74|13624.81|13496.81|13623.76|13495.76|9
1645390660000|2022-02-20 20:57:40|13624.57|13496.57|13624.87|13496.87|13625.2|13497.2|13624.57|13496.57|10
1645390670000|2022-02-20 20:57:50|13624.94|13496.94|13625.62|13497.62|13625.62|13497.62|13624.9|13496.9|9
1645390680000|2022-02-20 20:58:00|13625.68|13497.68|13627.65|13499.65|13627.65|13499.65|13625.68|13497.68|10
1645390690000|2022-02-20 20:58:10|13627.62|13499.62|13628.6|13500.6|13628.78|13500.78|13627.62|13499.62|8
1645390700000|2022-02-20 20:58:20|13628.57|13500.57|13628.35|13500.35|13628.57|13500.57|13627.93|13499.93|10
1645390710000|2022-02-20 20:58:30|13628.43|13500.43|13628.66|13500.66|13628.66|13500.66|13628.31|13500.31|9
1645390720000|2022-02-20 20:58:40|13628.59|13500.59|13628.47|13500.47|13628.84|13500.84|13628.07|13500.07|10
1645390730000|2022-02-20 20:58:50|13628.46|13500.46|13628.48|13500.48|13628.68|13500.68|13628.36|13500.36|10
1645390740000|2022-02-20 20:59:00|13628.53|13500.53|13629.2|13501.2|13629.2|13501.2|13628.53|13500.53|10
1645390750000|2022-02-20 20:59:10|13628.96|13500.96|13628.35|13500.35|13628.96|13500.96|13627.95|13499.95|9
1645390760000|2022-02-20 20:59:20|13628.41|13500.41|13626.78|13498.78|13628.74|13500.74|13626.78|13498.78|10
1645390770000|2022-02-20 20:59:30|13626.96|13498.96|13625.94|13497.94|13626.96|13498.96|13625.94|13497.94|10
1645390780000|2022-02-20 20:59:40|13626.1|13498.1|13624.78|13496.78|13626.1|13498.1|13624.78|13496.78|8
1645390790000|2022-02-20 20:59:50|13624.77|13496.77|13625.06|13497.06|13625.11|13497.11|13624.75|13496.75|9
1645390800000|2022-02-20 21:00:00|13625.57|13497.57|13626.52|13498.52|13626.53|13498.53|13625.57|13497.57|10
1645390810000|2022-02-20 21:00:10|13626.76|13498.76|13626.99|13498.99|13627.2|13499.2|13626.76|13498.76|7
1645390820000|2022-02-20 21:00:20|13626.8|13498.8|13627.04|13499.04|13627.32|13499.32|13626.8|13498.8|6
1645390830000|2022-02-20 21:00:30|13627.29|13499.29|13626.49|13498.49|13627.29|13499.29|13626.49|13498.49|7
1645390840000|2022-02-20 21:00:40|13626.81|13498.81|13627.42|13499.42|13627.42|13499.42|13626.65|13498.65|6
1645390850000|2022-02-20 21:00:50|13627.03|13499.03|13627.87|13499.87|13627.87|13499.87|13626.44|13498.44|8
1645390860000|2022-02-20 21:01:00|13627.95|13499.95|13629.38|13501.38|13629.38|13501.38|13627.95|13499.95|8
1645390870000|2022-02-20 21:01:10|13629.46|13501.46|13630.93|13502.93|13630.93|13502.93|13629.46|13501.46|8
1645390880000|2022-02-20 21:01:20|13631.53|13503.53|13632.68|13504.68|13632.68|13504.68|13631.53|13503.53|8
1645390890000|2022-02-20 21:01:30|13632.55|13504.55|13632.44|13504.44|13632.68|13504.68|13632.4|13504.4|9
1645390900000|2022-02-20 21:01:40|13632.42|13504.42|13633.02|13505.02|13633.02|13505.02|13632.36|13504.36|10
1645390910000|2022-02-20 21:01:50|13633|13505|13633.24|13505.24|13633.27|13505.27|13633|13505|9
1645390920000|2022-02-20 21:02:00|13633.27|13505.27|13633.21|13505.21|13633.36|13505.36|13632.94|13504.94|7
1645390930000|2022-02-20 21:02:10|13633.44|13505.44|13634.78|13506.78|13634.78|13506.78|13633.44|13505.44|9
1645390940000|2022-02-20 21:02:20|13635.11|13507.11|13633.87|13505.87|13635.44|13507.44|13633.72|13505.72|9
1645390950000|2022-02-20 21:02:30|13633.85|13505.85|13633.3|13505.3|13633.85|13505.85|13633.3|13505.3|9
1645390960000|2022-02-20 21:02:40|13633.32|13505.32|13633.87|13505.87|13634.02|13506.02|13633.32|13505.32|10
1645390970000|2022-02-20 21:02:50|13633.76|13505.76|13634.22|13506.22|13634.22|13506.22|13633.49|13505.49|9
1645390980000|2022-02-20 21:03:00|13634.32|13506.32|13634.34|13506.34|13634.71|13506.71|13634.32|13506.32|8
1645390990000|2022-02-20 21:03:10|13634.6|13506.6|13637.35|13509.35|13637.35|13509.35|13634.6|13506.6|8
1645391000000|2022-02-20 21:03:20|13638.08|13510.08|13639.16|13511.16|13639.16|13511.16|13638.08|13510.08|9
1645391010000|2022-02-20 21:03:30|13639.15|13511.15|13640.12|13512.12|13640.12|13512.12|13639.06|13511.06|8
1645391020000|2022-02-20 21:03:40|13640.5|13512.5|13641|13513|13641|13513|13640.46|13512.46|9
1645391030000|2022-02-20 21:03:50|13641.11|13513.11|13643.71|13515.71|13643.71|13515.71|13641.11|13513.11|9
1645391040000|2022-02-20 21:04:00|13643.81|13515.81|13646.26|13518.26|13646.65|13518.65|13643.81|13515.81|10
1645391050000|2022-02-20 21:04:10|13646.15|13518.15|13647.17|13519.17|13647.36|13519.36|13646.15|13518.15|9
1645391060000|2022-02-20 21:04:20|13647.18|13519.18|13643.24|13515.24|13647.37|13519.37|13643.24|13515.24|9
1645391070000|2022-02-20 21:04:30|13643.19|13515.19|13638.63|13510.63|13643.19|13515.19|13638.63|13510.63|10
1645391080000|2022-02-20 21:04:40|13638.29|13510.29|13631.96|13503.96|13638.29|13510.29|13631.96|13503.96|10
1645391090000|2022-02-20 21:04:50|13632.17|13504.17|13630.15|13502.15|13632.17|13504.17|13630.11|13502.11|10
1645391100000|2022-02-20 21:05:00|13630.11|13502.11|13629.38|13501.38|13630.11|13502.11|13629.19|13501.19|10
1645391110000|2022-02-20 21:05:10|13629.33|13501.33|13628.83|13500.83|13629.42|13501.42|13628.83|13500.83|9
1645391120000|2022-02-20 21:05:20|13628.56|13500.56|13623.34|13495.34|13628.56|13500.56|13623.34|13495.34|9
1645391130000|2022-02-20 21:05:30|13622.84|13494.84|13621.54|13493.54|13622.95|13494.95|13621.22|13493.22|10
1645391140000|2022-02-20 21:05:40|13621.71|13493.71|13618.64|13490.64|13621.9|13493.9|13618.64|13490.64|10
1645391150000|2022-02-20 21:05:50|13618.15|13490.15|13612.82|13484.82|13618.15|13490.15|13612.82|13484.82|10
1645391160000|2022-02-20 21:06:00|13611.62|13483.62|13611.66|13483.66|13612.36|13484.36|13611.38|13483.38|10
1645391170000|2022-02-20 21:06:10|13611.52|13483.52|13610.99|13482.99|13611.73|13483.73|13610.99|13482.99|9
1645391180000|2022-02-20 21:06:20|13610.76|13482.76|13612.32|13484.32|13612.39|13484.39|13610.63|13482.63|10
1645391190000|2022-02-20 21:06:30|13612.38|13484.38|13611.76|13483.76|13612.39|13484.39|13611.76|13483.76|8
1645391200000|2022-02-20 21:06:40|13611.52|13483.52|13610.03|13482.03|13611.74|13483.74|13609.99|13481.99|9
1645391210000|2022-02-20 21:06:50|13610.3|13482.3|13611.96|13483.96|13611.99|13483.99|13609.68|13481.68|9
1645391220000|2022-02-20 21:07:00|13611.87|13483.87|13612.76|13484.76|13613.02|13485.02|13611.87|13483.87|10
1645391230000|2022-02-20 21:07:10|13612.86|13484.86|13611.13|13483.13|13612.87|13484.87|13611.13|13483.13|8
1645391240000|2022-02-20 21:07:20|13610.89|13482.89|13609.09|13481.09|13610.89|13482.89|13609.09|13481.09|10
1645391250000|2022-02-20 21:07:30|13609.33|13481.33|13609.8|13481.8|13609.8|13481.8|13608.6|13480.6|10
1645391260000|2022-02-20 21:07:40|13609.81|13481.81|13610.31|13482.31|13610.31|13482.31|13609.65|13481.65|7
1645391270000|2022-02-20 21:07:50|13610.32|13482.32|13610.16|13482.16|13610.32|13482.32|13610.07|13482.07|8
1645391280000|2022-02-20 21:08:00|13609.31|13481.31|13609.42|13481.42|13609.48|13481.48|13608.99|13480.99|6
1645391290000|2022-02-20 21:08:10|13609.5|13481.5|13609.22|13481.22|13609.5|13481.5|13609.22|13481.22|8
1645391300000|2022-02-20 21:08:20|13609|13481|13609.87|13481.87|13609.87|13481.87|13608.41|13480.41|9
1645391310000|2022-02-20 21:08:30|13609.53|13481.53|13605.31|13477.31|13610.25|13482.25|13605.31|13477.31|10
1645391320000|2022-02-20 21:08:40|13605.07|13477.07|13597.92|13469.92|13605.33|13477.33|13597.91|13469.91|9
1645391330000|2022-02-20 21:08:50|13597.59|13469.59|13592.78|13464.78|13597.59|13469.59|13592.38|13464.38|10
1645391340000|2022-02-20 21:09:00|13592.58|13464.58|13591.48|13463.48|13592.58|13464.58|13591.06|13463.06|10
1645391350000|2022-02-20 21:09:10|13591.68|13463.68|13593.02|13465.02|13593.02|13465.02|13591.68|13463.68|10
1645391360000|2022-02-20 21:09:20|13593.12|13465.12|13589.34|13461.34|13593.51|13465.51|13588.17|13460.17|10
1645391370000|2022-02-20 21:09:30|13587.97|13459.97|13584.15|13456.15|13587.97|13459.97|13584.15|13456.15|10
1645391380000|2022-02-20 21:09:40|13582.77|13454.77|13580.69|13452.69|13583.18|13455.18|13580.49|13452.49|10
1645391390000|2022-02-20 21:09:50|13580.64|13452.64|13581.76|13453.76|13581.76|13453.76|13580.49|13452.49|10
1645391400000|2022-02-20 21:10:00|13581.75|13453.75|13580.75|13452.75|13582.09|13454.09|13580.75|13452.75|10
1645391410000|2022-02-20 21:10:10|13580.79|13452.79|13579.23|13451.23|13580.9|13452.9|13579.23|13451.23|10
1645391420000|2022-02-20 21:10:20|13579.19|13451.19|13579.37|13451.37|13579.96|13451.96|13579.19|13451.19|10
1645391430000|2022-02-20 21:10:30|13579.91|13451.91|13580.52|13452.52|13580.76|13452.76|13579.91|13451.91|8
1645391440000|2022-02-20 21:10:40|13580.72|13452.72|13578.61|13450.61|13580.88|13452.88|13578.61|13450.61|9
1645391450000|2022-02-20 21:10:50|13578.23|13450.23|13576.32|13448.32|13578.23|13450.23|13576.32|13448.32|10
1645391460000|2022-02-20 21:11:00|13575.75|13447.75|13571.75|13443.75|13575.75|13447.75|13571.75|13443.75|10
1645391470000|2022-02-20 21:11:10|13571.07|13443.07|13569.26|13441.26|13571.52|13443.52|13569.26|13441.26|10
1645391480000|2022-02-20 21:11:20|13568.92|13440.92|13568.52|13440.52|13568.92|13440.92|13567.28|13439.28|9
1645391490000|2022-02-20 21:11:30|13568.17|13440.17|13568.35|13440.35|13569.17|13441.17|13568.17|13440.17|10
1645391500000|2022-02-20 21:11:40|13568.07|13440.07|13567.71|13439.71|13568.07|13440.07|13567.53|13439.53|9
1645391510000|2022-02-20 21:11:50|13567.49|13439.49|13569.07|13441.07|13569.07|13441.07|13567.28|13439.28|9
1645391520000|2022-02-20 21:12:00|13568.85|13440.85|13569.42|13441.42|13569.49|13441.49|13568.85|13440.85|9
1645391530000|2022-02-20 21:12:10|13569.2|13441.2|13567.25|13439.25|13569.2|13441.2|13565.81|13437.81|10
1645391540000|2022-02-20 21:12:20|13566.29|13438.29|13565.85|13437.85|13566.88|13438.88|13565.85|13437.85|10
1645391550000|2022-02-20 21:12:30|13565.9|13437.9|13565.43|13437.43|13566|13438|13565.41|13437.41|7
1645391560000|2022-02-20 21:12:40|13565.38|13437.38|13564.35|13436.35|13565.42|13437.42|13564.35|13436.35|9
1645391570000|2022-02-20 21:12:50|13563.26|13435.26|13557.59|13429.59|13563.26|13435.26|13557.59|13429.59|10
1645391580000|2022-02-20 21:13:00|13555|13427|13552.78|13424.78|13555.28|13427.28|13552.78|13424.78|10
1645391590000|2022-02-20 21:13:10|13552.29|13424.29|13553.87|13425.87|13553.88|13425.88|13551.48|13423.48|10
1645391600000|2022-02-20 21:13:20|13553.97|13425.97|13555.42|13427.42|13555.6|13427.6|13553.97|13425.97|10
1645391610000|2022-02-20 21:13:30|13555.54|13427.54|13551.9|13423.9|13555.56|13427.56|13551.9|13423.9|10
1645391620000|2022-02-20 21:13:40|13552.06|13424.06|13551.47|13423.47|13552.33|13424.33|13551.47|13423.47|10
1645391630000|2022-02-20 21:13:50|13551.42|13423.42|13549.26|13421.26|13551.53|13423.53|13549.26|13421.26|10
1645391640000|2022-02-20 21:14:00|13548.89|13420.89|13545.98|13417.98|13549.14|13421.14|13545.98|13417.98|10
1645391650000|2022-02-20 21:14:10|13545.94|13417.94|13546.4|13418.4|13547|13419|13545.94|13417.94|10
1645391660000|2022-02-20 21:14:20|13546.74|13418.74|13547.36|13419.36|13547.36|13419.36|13546.32|13418.32|9
1645391670000|2022-02-20 21:14:30|13547.84|13419.84|13547.65|13419.65|13548.08|13420.08|13547.47|13419.47|10
1645391680000|2022-02-20 21:14:40|13547.76|13419.76|13546.87|13418.87|13547.76|13419.76|13546.87|13418.87|10
1645391690000|2022-02-20 21:14:50|13547.09|13419.09|13547.63|13419.63|13547.97|13419.97|13547.09|13419.09|8
1645391700000|2022-02-20 21:15:00|13547.53|13419.53|13546.87|13418.87|13547.53|13419.53|13546.32|13418.32|10
1645391710000|2022-02-20 21:15:10|13546.72|13418.72|13547.23|13419.23|13547.23|13419.23|13546.39|13418.39|10
1645391720000|2022-02-20 21:15:20|13547.61|13419.61|13548.5|13420.5|13548.6|13420.6|13547.61|13419.61|10
1645391730000|2022-02-20 21:15:30|13548.6|13420.6|13549.81|13421.81|13550.01|13422.01|13548.6|13420.6|7
1645391740000|2022-02-20 21:15:40|13549.22|13421.22|13547.33|13419.33|13549.29|13421.29|13547.33|13419.33|10
1645391750000|2022-02-20 21:15:50|13546.96|13418.96|13546.45|13418.45|13547.07|13419.07|13546.3|13418.3|10
1645391760000|2022-02-20 21:16:00|13546.35|13418.35|13547.62|13419.62|13547.62|13419.62|13546.35|13418.35|9
1645391770000|2022-02-20 21:16:10|13547.81|13419.81|13548.65|13420.65|13548.65|13420.65|13547.81|13419.81|9
1645391780000|2022-02-20 21:16:20|13548.63|13420.63|13548.34|13420.34|13548.74|13420.74|13548.13|13420.13|8
1645391790000|2022-02-20 21:16:30|13548.02|13420.02|13547.88|13419.88|13548.08|13420.08|13547.72|13419.72|10
1645391800000|2022-02-20 21:16:40|13548.2|13420.2|13547.69|13419.69|13548.2|13420.2|13547.6|13419.6|10
1645391810000|2022-02-20 21:16:50|13547.43|13419.43|13547.23|13419.23|13547.58|13419.58|13547.23|13419.23|9
1645391820000|2022-02-20 21:17:00|13547.16|13419.16|13547.02|13419.02|13547.21|13419.21|13546.93|13418.93|10
1645391830000|2022-02-20 21:17:10|13546.96|13418.96|13545.96|13417.96|13546.96|13418.96|13545.9|13417.9|8
1645391840000|2022-02-20 21:17:20|13545.94|13417.94|13539.76|13411.76|13545.94|13417.94|13539.74|13411.74|10
1645391850000|2022-02-20 21:17:30|13539.46|13411.46|13539.01|13411.01|13539.78|13411.78|13538.89|13410.89|10
1645391860000|2022-02-20 21:17:40|13538.57|13410.57|13538.11|13410.11|13539.08|13411.08|13538.11|13410.11|10
1645391870000|2022-02-20 21:17:50|13538.18|13410.18|13539.54|13411.54|13539.57|13411.57|13538.13|13410.13|10
1645391880000|2022-02-20 21:18:00|13539.27|13411.27|13539.44|13411.44|13539.76|13411.76|13539.27|13411.27|9
1645391890000|2022-02-20 21:18:10|13539.51|13411.51|13540.12|13412.12|13540.32|13412.32|13539.35|13411.35|8
1645391900000|2022-02-20 21:18:20|13539.86|13411.86|13539.37|13411.37|13540.28|13412.28|13539|13411|10
1645391910000|2022-02-20 21:18:30|13539.25|13411.25|13539.02|13411.02|13539.38|13411.38|13538.83|13410.83|10
1645391920000|2022-02-20 21:18:40|13539.17|13411.17|13536.86|13408.86|13539.17|13411.17|13536.68|13408.68|10
1645391930000|2022-02-20 21:18:50|13536.99|13408.99|13536.03|13408.03|13537.2|13409.2|13536.03|13408.03|10
1645391940000|2022-02-20 21:19:00|13535.43|13407.43|13534.59|13406.59|13535.54|13407.54|13534.58|13406.58|10
1645391950000|2022-02-20 21:19:10|13534.49|13406.49|13533.26|13405.26|13534.62|13406.62|13533.26|13405.26|10
1645391960000|2022-02-20 21:19:20|13533.47|13405.47|13533.45|13405.45|13533.86|13405.86|13533.26|13405.26|9
1645391970000|2022-02-20 21:19:30|13533.46|13405.46|13533.63|13405.63|13533.85|13405.85|13533.41|13405.41|9
1645391980000|2022-02-20 21:19:40|13533.73|13405.73|13534.97|13406.97|13534.97|13406.97|13532.96|13404.96|10
1645391990000|2022-02-20 21:19:50|13535.22|13407.22|13535.41|13407.41|13535.97|13407.97|13535.22|13407.22|8
1645392000000|2022-02-20 21:20:00|13535.12|13407.12|13533.75|13405.75|13535.25|13407.25|13533.59|13405.59|9
1645392010000|2022-02-20 21:20:10|13533.41|13405.41|13533.45|13405.45|13534.1|13406.1|13533.41|13405.41|9
1645392020000|2022-02-20 21:20:20|13533.48|13405.48|13532.93|13404.93|13533.51|13405.51|13532.63|13404.63|10
1645392030000|2022-02-20 21:20:30|13532.86|13404.86|13533.13|13405.13|13533.13|13405.13|13532.52|13404.52|9
1645392040000|2022-02-20 21:20:40|13533.24|13405.24|13534.5|13406.5|13534.5|13406.5|13533.24|13405.24|7
1645392050000|2022-02-20 21:20:50|13534.25|13406.25|13534.05|13406.05|13534.81|13406.81|13534.03|13406.03|9
1645392060000|2022-02-20 21:21:00|13534.2|13406.2|13535.64|13407.64|13535.77|13407.77|13534.2|13406.2|9
1645392070000|2022-02-20 21:21:10|13536.29|13408.29|13536.79|13408.79|13537|13409|13536.21|13408.21|9
1645392080000|2022-02-20 21:21:20|13537.07|13409.07|13538.03|13410.03|13538.21|13410.21|13537.07|13409.07|9
1645392090000|2022-02-20 21:21:30|13538.71|13410.71|13539.34|13411.34|13539.34|13411.34|13538.52|13410.52|10
1645392100000|2022-02-20 21:21:40|13539.91|13411.91|13541.97|13413.97|13541.97|13413.97|13539.74|13411.74|9
1645392110000|2022-02-20 21:21:50|13543.47|13415.47|13545.49|13417.49|13545.49|13417.49|13543.47|13415.47|9
1645392120000|2022-02-20 21:22:00|13545.83|13417.83|13541.53|13413.53|13545.83|13417.83|13541.53|13413.53|10
1645392130000|2022-02-20 21:22:10|13541.42|13413.42|13541.94|13413.94|13541.94|13413.94|13541.04|13413.04|9
1645392140000|2022-02-20 21:22:20|13541.89|13413.89|13541.51|13413.51|13541.93|13413.93|13541.32|13413.32|8
1645392150000|2022-02-20 21:22:30|13541.61|13413.61|13540.85|13412.85|13541.68|13413.68|13540.85|13412.85|9
1645392160000|2022-02-20 21:22:40|13541.02|13413.02|13540.81|13412.81|13541.29|13413.29|13540.81|13412.81|8
1645392170000|2022-02-20 21:22:50|13540.8|13412.8|13540.65|13412.65|13540.87|13412.87|13540.35|13412.35|10
1645392180000|2022-02-20 21:23:00|13539.86|13411.86|13538.55|13410.55|13539.92|13411.92|13538.52|13410.52|9
1645392190000|2022-02-20 21:23:10|13538.19|13410.19|13531.34|13403.34|13538.19|13410.19|13531.34|13403.34|10
1645392200000|2022-02-20 21:23:20|13528.34|13400.34|13518.33|13390.33|13528.34|13400.34|13518.33|13390.33|9
1645392210000|2022-02-20 21:23:30|13518.1|13390.1|13519.06|13391.06|13519.06|13391.06|13517.51|13389.51|10
1645392220000|2022-02-20 21:23:40|13518.28|13390.28|13515.94|13387.94|13518.33|13390.33|13515.88|13387.88|10
1645392230000|2022-02-20 21:23:50|13516.18|13388.18|13519.29|13391.29|13519.29|13391.29|13516.18|13388.18|10
1645392240000|2022-02-20 21:24:00|13518.83|13390.83|13516.41|13388.41|13518.83|13390.83|13516.41|13388.41|9
1645392250000|2022-02-20 21:24:10|13515.84|13387.84|13515.72|13387.72|13515.84|13387.84|13513.47|13385.47|10
1645392260000|2022-02-20 21:24:20|13515.44|13387.44|13515.69|13387.69|13515.91|13387.91|13515.1|13387.1|10
1645392270000|2022-02-20 21:24:30|13515.99|13387.99|13515.32|13387.32|13516.68|13388.68|13515.32|13387.32|10
1645392280000|2022-02-20 21:24:40|13515.69|13387.69|13516.79|13388.79|13516.79|13388.79|13514.94|13386.94|10
1645392290000|2022-02-20 21:24:50|13517.06|13389.06|13519.49|13391.49|13519.49|13391.49|13517.06|13389.06|10
1645392300000|2022-02-20 21:25:00|13519.66|13391.66|13521.28|13393.28|13521.44|13393.44|13519.62|13391.62|10
1645392310000|2022-02-20 21:25:10|13521.33|13393.33|13521.57|13393.57|13521.91|13393.91|13521.33|13393.33|10
1645392320000|2022-02-20 21:25:20|13521.33|13393.33|13521.78|13393.78|13521.78|13393.78|13521.31|13393.31|10
1645392330000|2022-02-20 21:25:30|13521.6|13393.6|13521.95|13393.95|13521.95|13393.95|13521.32|13393.32|9
1645392340000|2022-02-20 21:25:40|13522.13|13394.13|13518.69|13390.69|13522.13|13394.13|13518.69|13390.69|10
1645392350000|2022-02-20 21:25:50|13518.63|13390.63|13515.09|13387.09|13518.63|13390.63|13515.09|13387.09|10
1645392360000|2022-02-20 21:26:00|13514.37|13386.37|13511.28|13383.28|13514.37|13386.37|13511.28|13383.28|9
1645392370000|2022-02-20 21:26:10|13511.12|13383.12|13511.82|13383.82|13511.82|13383.82|13510.02|13382.02|10
1645392380000|2022-02-20 21:26:20|13511.86|13383.86|13511.87|13383.87|13511.87|13383.87|13511.28|13383.28|9
1645392390000|2022-02-20 21:26:30|13511.95|13383.95|13510.98|13382.98|13511.95|13383.95|13510.98|13382.98|10
1645392400000|2022-02-20 21:26:40|13510.91|13382.91|13510.56|13382.56|13510.91|13382.91|13510.38|13382.38|8
1645392410000|2022-02-20 21:26:50|13510.54|13382.54|13506.76|13378.76|13510.54|13382.54|13506.76|13378.76|10
1645392420000|2022-02-20 21:27:00|13506.49|13378.49|13506.81|13378.81|13506.89|13378.89|13505.01|13377.01|10
1645392430000|2022-02-20 21:27:10|13506.7|13378.7|13512.6|13384.6|13512.6|13384.6|13506.7|13378.7|10
1645392440000|2022-02-20 21:27:20|13512.67|13384.67|13512.9|13384.9|13513.15|13385.15|13512.67|13384.67|9
1645392450000|2022-02-20 21:27:30|13513.05|13385.05|13512.47|13384.47|13513.05|13385.05|13512.37|13384.37|10
1645392460000|2022-02-20 21:27:40|13512.37|13384.37|13510.44|13382.44|13512.37|13384.37|13510.44|13382.44|10
1645392470000|2022-02-20 21:27:50|13510.22|13382.22|13509.24|13381.24|13510.32|13382.32|13509.11|13381.11|10
1645392480000|2022-02-20 21:28:00|13509.1|13381.1|13509.31|13381.31|13509.42|13381.42|13509.1|13381.1|9
1645392490000|2022-02-20 21:28:10|13509.26|13381.26|13507.56|13379.56|13509.26|13381.26|13507.5|13379.5|10
1645392500000|2022-02-20 21:28:20|13507.65|13379.65|13507.03|13379.03|13507.76|13379.76|13507.03|13379.03|9
1645392510000|2022-02-20 21:28:30|13507.18|13379.18|13509.36|13381.36|13509.36|13381.36|13507.18|13379.18|9
1645392520000|2022-02-20 21:28:40|13509.26|13381.26|13503.01|13375.01|13509.91|13381.91|13503.01|13375.01|10
1645392530000|2022-02-20 21:28:50|13502.5|13374.5|13499.47|13371.47|13502.5|13374.5|13499.47|13371.47|10
1645392540000|2022-02-20 21:29:00|13499.2|13371.2|13500.12|13372.12|13500.17|13372.17|13499.14|13371.14|10
1645392550000|2022-02-20 21:29:10|13499.91|13371.91|13499.02|13371.02|13499.98|13371.98|13499.02|13371.02|10
1645392560000|2022-02-20 21:29:20|13498.8|13370.8|13498.63|13370.63|13498.97|13370.97|13498.63|13370.63|9
1645392570000|2022-02-20 21:29:30|13498.4|13370.4|13493.75|13365.75|13498.4|13370.4|13493.34|13365.34|10
1645392580000|2022-02-20 21:29:40|13493.35|13365.35|13490.89|13362.89|13493.35|13365.35|13490.89|13362.89|10
1645392590000|2022-02-20 21:29:50|13490.52|13362.52|13491.27|13363.27|13491.27|13363.27|13490.26|13362.26|9
1645392600000|2022-02-20 21:30:00|13490.7|13362.7|13490.14|13362.14|13491.2|13363.2|13490.14|13362.14|9
1645392610000|2022-02-20 21:30:10|13490.3|13362.3|13492.44|13364.44|13492.44|13364.44|13490.3|13362.3|9
1645392620000|2022-02-20 21:30:20|13492.31|13364.31|13492.36|13364.36|13492.36|13364.36|13491.76|13363.76|10
1645392630000|2022-02-20 21:30:30|13492.24|13364.24|13492.13|13364.13|13492.72|13364.72|13492.13|13364.13|9
1645392640000|2022-02-20 21:30:40|13492.05|13364.05|13491.15|13363.15|13492.05|13364.05|13490.62|13362.62|10
1645392650000|2022-02-20 21:30:50|13490.53|13362.53|13486.22|13358.22|13490.53|13362.53|13486.22|13358.22|10
1645392660000|2022-02-20 21:31:00|13487.3|13359.3|13485.67|13357.67|13487.77|13359.77|13485.67|13357.67|10
1645392670000|2022-02-20 21:31:10|13484.48|13356.48|13480.9|13352.9|13484.48|13356.48|13480.16|13352.16|9
1645392680000|2022-02-20 21:31:20|13480.71|13352.71|13476.66|13348.66|13480.93|13352.93|13476.66|13348.66|10
1645392690000|2022-02-20 21:31:30|13476.72|13348.72|13477.94|13349.94|13477.94|13349.94|13476.72|13348.72|10
1645392700000|2022-02-20 21:31:40|13477.82|13349.82|13481.26|13353.26|13481.26|13353.26|13477.82|13349.82|9
1645392710000|2022-02-20 21:31:50|13481.84|13353.84|13490.32|13362.32|13490.32|13362.32|13481.84|13353.84|10
1645392720000|2022-02-20 21:32:00|13491.35|13363.35|13490.56|13362.56|13491.54|13363.54|13489.58|13361.58|10
1645392730000|2022-02-20 21:32:10|13490.24|13362.24|13494.47|13366.47|13494.47|13366.47|13490.19|13362.19|10
1645392740000|2022-02-20 21:32:20|13495.38|13367.38|13506.45|13378.45|13506.45|13378.45|13495.38|13367.38|10
1645392750000|2022-02-20 21:32:30|13506.19|13378.19|13510.56|13382.56|13510.56|13382.56|13506.19|13378.19|9
1645392760000|2022-02-20 21:32:40|13510.45|13382.45|13510.04|13382.04|13510.45|13382.45|13509.83|13381.83|9
1645392770000|2022-02-20 21:32:50|13509.88|13381.88|13509.96|13381.96|13510.24|13382.24|13509.35|13381.35|10
1645392780000|2022-02-20 21:33:00|13510.22|13382.22|13511.49|13383.49|13511.75|13383.75|13510.22|13382.22|10
1645392790000|2022-02-20 21:33:10|13510.97|13382.97|13508.46|13380.46|13510.97|13382.97|13508.46|13380.46|10
1645392800000|2022-02-20 21:33:20|13508.45|13380.45|13508.77|13380.77|13508.96|13380.96|13508.29|13380.29|10
1645392810000|2022-02-20 21:33:30|13508.92|13380.92|13508.69|13380.69|13509.49|13381.49|13508.69|13380.69|10
1645392820000|2022-02-20 21:33:40|13508.28|13380.28|13505.85|13377.85|13508.28|13380.28|13505.85|13377.85|10
1645392830000|2022-02-20 21:33:50|13505.72|13377.72|13505.45|13377.45|13505.86|13377.86|13505.19|13377.19|9
1645392840000|2022-02-20 21:34:00|13505.56|13377.56|13505.43|13377.43|13505.94|13377.94|13505.08|13377.08|9
1645392850000|2022-02-20 21:34:10|13505.34|13377.34|13506.37|13378.37|13506.37|13378.37|13505.14|13377.14|10
1645392860000|2022-02-20 21:34:20|13506.24|13378.24|13508.22|13380.22|13508.22|13380.22|13506.24|13378.24|10
1645392870000|2022-02-20 21:34:30|13508.86|13380.86|13514.07|13386.07|13514.07|13386.07|13508.86|13380.86|10
1645392880000|2022-02-20 21:34:40|13515.23|13387.23|13517.06|13389.06|13517.06|13389.06|13515.23|13387.23|10
1645392890000|2022-02-20 21:34:50|13516.95|13388.95|13517.44|13389.44|13517.64|13389.64|13516.95|13388.95|10
1645392900000|2022-02-20 21:35:00|13516.81|13388.81|13517.01|13389.01|13517.31|13389.31|13516.8|13388.8|10
1645392910000|2022-02-20 21:35:10|13516.61|13388.61|13511.86|13383.86|13516.61|13388.61|13511.86|13383.86|9
1645392920000|2022-02-20 21:35:20|13510.89|13382.89|13509.08|13381.08|13511.16|13383.16|13508.96|13380.96|9
1645392930000|2022-02-20 21:35:30|13509.23|13381.23|13505.79|13377.79|13509.26|13381.26|13505.79|13377.79|10
1645392940000|2022-02-20 21:35:40|13505.32|13377.32|13506.96|13378.96|13506.96|13378.96|13505.32|13377.32|10
1645392950000|2022-02-20 21:35:50|13506.86|13378.86|13502.86|13374.86|13506.86|13378.86|13502.86|13374.86|9
1645392960000|2022-02-20 21:36:00|13503.12|13375.12|13502.29|13374.29|13503.12|13375.12|13502.29|13374.29|10
1645392970000|2022-02-20 21:36:10|13502.56|13374.56|13506.71|13378.71|13506.71|13378.71|13502.25|13374.25|10
1645392980000|2022-02-20 21:36:20|13507.39|13379.39|13508.32|13380.32|13508.32|13380.32|13507.39|13379.39|8
1645392990000|2022-02-20 21:36:30|13508.11|13380.11|13506.33|13378.33|13508.11|13380.11|13506.28|13378.28|10
1645393000000|2022-02-20 21:36:40|13506.42|13378.42|13505.04|13377.04|13506.49|13378.49|13505.04|13377.04|10
1645393010000|2022-02-20 21:36:50|13504.59|13376.59|13502.05|13374.05|13504.6|13376.6|13502.05|13374.05|10
1645393020000|2022-02-20 21:37:00|13501.6|13373.6|13498.41|13370.41|13501.6|13373.6|13498.41|13370.41|10
1645393030000|2022-02-20 21:37:10|13498.22|13370.22|13496.93|13368.93|13498.22|13370.22|13496.93|13368.93|10
1645393040000|2022-02-20 21:37:20|13497.04|13369.04|13497.25|13369.25|13497.65|13369.65|13496.83|13368.83|10
1645393050000|2022-02-20 21:37:30|13497.56|13369.56|13494.77|13366.77|13497.56|13369.56|13494.77|13366.77|10
1645393060000|2022-02-20 21:37:40|13494.62|13366.62|13493.34|13365.34|13494.62|13366.62|13492.87|13364.87|10
1645393070000|2022-02-20 21:37:50|13492.8|13364.8|13492.22|13364.22|13493.03|13365.03|13492.22|13364.22|9
1645393080000|2022-02-20 21:38:00|13491.8|13363.8|13487.32|13359.32|13492.06|13364.06|13487.32|13359.32|10
1645393090000|2022-02-20 21:38:10|13484.76|13356.76|13483.28|13355.28|13484.76|13356.76|13483.21|13355.21|10
1645393100000|2022-02-20 21:38:20|13483.21|13355.21|13486.19|13358.19|13486.19|13358.19|13483.21|13355.21|10
1645393110000|2022-02-20 21:38:30|13486.02|13358.02|13485.8|13357.8|13486.63|13358.63|13485.8|13357.8|10
1645393120000|2022-02-20 21:38:40|13485.65|13357.65|13482.11|13354.11|13485.71|13357.71|13482.11|13354.11|10
1645393130000|2022-02-20 21:38:50|13480.65|13352.65|13476.1|13348.1|13480.65|13352.65|13476.1|13348.1|10
1645393140000|2022-02-20 21:39:00|13475.8|13347.8|13476.2|13348.2|13476.2|13348.2|13475.25|13347.25|10
1645393150000|2022-02-20 21:39:10|13476.8|13348.8|13477.9|13349.9|13477.9|13349.9|13476.8|13348.8|10
1645393160000|2022-02-20 21:39:20|13478.41|13350.41|13478.17|13350.17|13479.39|13351.39|13478|13350|10
1645393170000|2022-02-20 21:39:30|13477.66|13349.66|13479.26|13351.26|13479.26|13351.26|13476.88|13348.88|10
1645393180000|2022-02-20 21:39:40|13479.43|13351.43|13479.59|13351.59|13480.18|13352.18|13479.43|13351.43|10
1645393190000|2022-02-20 21:39:50|13480.07|13352.07|13482.04|13354.04|13482.04|13354.04|13480.07|13352.07|10
1645393200000|2022-02-20 21:40:00|13482.32|13354.32|13484.41|13356.41|13484.41|13356.41|13482.32|13354.32|10
1645393210000|2022-02-20 21:40:10|13484.76|13356.76|13482.52|13354.52|13485.38|13357.38|13482.52|13354.52|10
1645393220000|2022-02-20 21:40:20|13482.47|13354.47|13480.35|13352.35|13482.47|13354.47|13480.35|13352.35|10
1645393230000|2022-02-20 21:40:30|13480.28|13352.28|13480.26|13352.26|13480.28|13352.28|13479.46|13351.46|9
1645393240000|2022-02-20 21:40:40|13481.09|13353.09|13483.46|13355.46|13483.46|13355.46|13481.09|13353.09|10
1645393250000|2022-02-20 21:40:50|13483.68|13355.68|13484.21|13356.21|13484.84|13356.84|13483.68|13355.68|10
1645393260000|2022-02-20 21:41:00|13484.54|13356.54|13484.82|13356.82|13485.64|13357.64|13484.54|13356.54|10
1645393270000|2022-02-20 21:41:10|13484.79|13356.79|13483.55|13355.55|13484.79|13356.79|13483.55|13355.55|9
1645393280000|2022-02-20 21:41:20|13483.23|13355.23|13480.83|13352.83|13483.23|13355.23|13480.83|13352.83|10
1645393290000|2022-02-20 21:41:30|13480.79|13352.79|13479.11|13351.11|13480.84|13352.84|13479.09|13351.09|10
1645393300000|2022-02-20 21:41:40|13478.82|13350.82|13475.5|13347.5|13478.92|13350.92|13475.5|13347.5|10
1645393310000|2022-02-20 21:41:50|13475.22|13347.22|13475.2|13347.2|13475.73|13347.73|13474.93|13346.93|10
1645393320000|2022-02-20 21:42:00|13474.93|13346.93|13476.36|13348.36|13476.37|13348.37|13474.93|13346.93|10
1645393330000|2022-02-20 21:42:10|13476.58|13348.58|13476.71|13348.71|13476.74|13348.74|13475.72|13347.72|10
1645393340000|2022-02-20 21:42:20|13477.23|13349.23|13479.14|13351.14|13479.24|13351.24|13477.23|13349.23|10
1645393350000|2022-02-20 21:42:30|13479.17|13351.17|13475.33|13347.33|13479.76|13351.76|13475.33|13347.33|10
1645393360000|2022-02-20 21:42:40|13474.72|13346.72|13473.11|13345.11|13474.72|13346.72|13471.93|13343.93|10
1645393370000|2022-02-20 21:42:50|13473.42|13345.42|13471.04|13343.04|13473.42|13345.42|13471.04|13343.04|10
1645393380000|2022-02-20 21:43:00|13471.36|13343.36|13471.86|13343.86|13471.86|13343.86|13470.84|13342.84|10
1645393390000|2022-02-20 21:43:10|13471.96|13343.96|13470.61|13342.61|13471.96|13343.96|13470.51|13342.51|10
1645393400000|2022-02-20 21:43:20|13470.99|13342.99|13472.52|13344.52|13472.81|13344.81|13470.99|13342.99|10
1645393410000|2022-02-20 21:43:30|13473.04|13345.04|13473.13|13345.13|13473.26|13345.26|13472.92|13344.92|10
1645393420000|2022-02-20 21:43:40|13473.4|13345.4|13472.94|13344.94|13473.7|13345.7|13472.94|13344.94|10
1645393430000|2022-02-20 21:43:50|13472.87|13344.87|13471.63|13343.63|13473.19|13345.19|13471.63|13343.63|9
1645393440000|2022-02-20 21:44:00|13471.46|13343.46|13471.38|13343.38|13472.22|13344.22|13471.38|13343.38|10
1645393450000|2022-02-20 21:44:10|13471.49|13343.49|13472.1|13344.1|13472.78|13344.78|13471.46|13343.46|10
1645393460000|2022-02-20 21:44:20|13472.28|13344.28|13472.88|13344.88|13472.88|13344.88|13471.98|13343.98|10
1645393470000|2022-02-20 21:44:30|13472.57|13344.57|13475.84|13347.84|13475.91|13347.91|13472.57|13344.57|10
1645393480000|2022-02-20 21:44:40|13475.98|13347.98|13478.03|13350.03|13478.08|13350.08|13475.98|13347.98|10
1645393490000|2022-02-20 21:44:50|13477.98|13349.98|13480.19|13352.19|13480.19|13352.19|13477.98|13349.98|10
1645393500000|2022-02-20 21:45:00|13480.36|13352.36|13481.15|13353.15|13481.8|13353.8|13480.36|13352.36|10
1645393510000|2022-02-20 21:45:10|13481.24|13353.24|13482.49|13354.49|13482.49|13354.49|13480.89|13352.89|10
1645393520000|2022-02-20 21:45:20|13483.51|13355.51|13489.14|13361.14|13489.14|13361.14|13483.51|13355.51|10
1645393530000|2022-02-20 21:45:30|13489.78|13361.78|13492.12|13364.12|13492.12|13364.12|13489.75|13361.75|10
1645393540000|2022-02-20 21:45:40|13491.99|13363.99|13494.82|13366.82|13494.82|13366.82|13491.8|13363.8|10
1645393550000|2022-02-20 21:45:50|13495.71|13367.71|13506.39|13378.39|13506.39|13378.39|13494.98|13366.98|10
1645393560000|2022-02-20 21:46:00|13509.07|13381.07|13517.79|13389.79|13517.79|13389.79|13509.07|13381.07|10
1645393570000|2022-02-20 21:46:10|13518.22|13390.22|13520.84|13392.84|13522.45|13394.45|13518.22|13390.22|10
1645393580000|2022-02-20 21:46:20|13520.51|13392.51|13522.21|13394.21|13522.26|13394.26|13520.38|13392.38|10
1645393590000|2022-02-20 21:46:30|13522.7|13394.7|13530.38|13402.38|13530.38|13402.38|13522.7|13394.7|9
1645393600000|2022-02-20 21:46:40|13530.42|13402.42|13529.02|13401.02|13530.42|13402.42|13528.17|13400.17|9
1645393610000|2022-02-20 21:46:50|13529.05|13401.05|13530.14|13402.14|13530.14|13402.14|13529|13401|10
1645393620000|2022-02-20 21:47:00|13529.63|13401.63|13524.65|13396.65|13529.63|13401.63|13524.65|13396.65|9
1645393630000|2022-02-20 21:47:10|13524.22|13396.22|13522.02|13394.02|13524.22|13396.22|13521.57|13393.57|10
1645393640000|2022-02-20 21:47:20|13522.06|13394.06|13522.43|13394.43|13522.76|13394.76|13522.05|13394.05|8
1645393650000|2022-02-20 21:47:30|13522.51|13394.51|13521.4|13393.4|13522.98|13394.98|13521.4|13393.4|10
1645393660000|2022-02-20 21:47:40|13521.44|13393.44|13524.3|13396.3|13524.3|13396.3|13521.44|13393.44|9
1645393670000|2022-02-20 21:47:50|13524.88|13396.88|13526.79|13398.79|13526.79|13398.79|13524.63|13396.63|10
1645393680000|2022-02-20 21:48:00|13526.96|13398.96|13528.47|13400.47|13528.47|13400.47|13526.96|13398.96|10
1645393690000|2022-02-20 21:48:10|13528.5|13400.5|13524.31|13396.31|13528.5|13400.5|13524.31|13396.31|9
1645393700000|2022-02-20 21:48:20|13524.27|13396.27|13523.34|13395.34|13524.45|13396.45|13523.24|13395.24|10
1645393710000|2022-02-20 21:48:30|13523.4|13395.4|13522.32|13394.32|13523.62|13395.62|13522.32|13394.32|9
1645393720000|2022-02-20 21:48:40|13522.24|13394.24|13520.94|13392.94|13522.24|13394.24|13520.94|13392.94|10
1645393730000|2022-02-20 21:48:50|13520.86|13392.86|13520.47|13392.47|13520.98|13392.98|13520.2|13392.2|10
1645393740000|2022-02-20 21:49:00|13520.29|13392.29|13519.86|13391.86|13520.41|13392.41|13519.86|13391.86|10
1645393750000|2022-02-20 21:49:10|13520.09|13392.09|13518.94|13390.94|13520.09|13392.09|13518.94|13390.94|10
1645393760000|2022-02-20 21:49:20|13518.84|13390.84|13518.85|13390.85|13519.09|13391.09|13518.67|13390.67|8
1645393770000|2022-02-20 21:49:30|13519.55|13391.55|13519.76|13391.76|13519.76|13391.76|13519.25|13391.25|10
1645393780000|2022-02-20 21:49:40|13519.74|13391.74|13518.96|13390.96|13519.74|13391.74|13518.81|13390.81|10
1645393790000|2022-02-20 21:49:50|13518.73|13390.73|13519.83|13391.83|13519.83|13391.83|13518.73|13390.73|10
1645393800000|2022-02-20 21:50:00|13521.2|13393.2|13527.95|13399.95|13527.95|13399.95|13521.2|13393.2|10
1645393810000|2022-02-20 21:50:10|13528.16|13400.16|13527.23|13399.23|13528.27|13400.27|13527.07|13399.07|9
1645393820000|2022-02-20 21:50:20|13527.29|13399.29|13529.36|13401.36|13529.36|13401.36|13527.29|13399.29|10
1645393830000|2022-02-20 21:50:30|13530.34|13402.34|13530.96|13402.96|13531.32|13403.32|13530.34|13402.34|9
1645393840000|2022-02-20 21:50:40|13531.01|13403.01|13527.95|13399.95|13531.01|13403.01|13527.95|13399.95|10
1645393850000|2022-02-20 21:50:50|13528.05|13400.05|13526.3|13398.3|13528.06|13400.06|13526.3|13398.3|9
1645393860000|2022-02-20 21:51:00|13526.54|13398.54|13523.97|13395.97|13526.54|13398.54|13523.97|13395.97|10
1645393870000|2022-02-20 21:51:10|13523.76|13395.76|13522.84|13394.84|13523.76|13395.76|13522.81|13394.81|10
1645393880000|2022-02-20 21:51:20|13523.21|13395.21|13524.64|13396.64|13524.64|13396.64|13523.21|13395.21|9
1645393890000|2022-02-20 21:51:30|13524.31|13396.31|13524.55|13396.55|13524.55|13396.55|13524.05|13396.05|9
1645393900000|2022-02-20 21:51:40|13524.48|13396.48|13527.03|13399.03|13527.48|13399.48|13524.48|13396.48|10
1645393910000|2022-02-20 21:51:50|13526.94|13398.94|13527.35|13399.35|13527.71|13399.71|13526.94|13398.94|9
1645393920000|2022-02-20 21:52:00|13527.1|13399.1|13527.56|13399.56|13527.56|13399.56|13527.1|13399.1|8
1645393930000|2022-02-20 21:52:10|13527.7|13399.7|13526.29|13398.29|13527.74|13399.74|13526.14|13398.14|9
1645393940000|2022-02-20 21:52:20|13526.15|13398.15|13523.94|13395.94|13526.15|13398.15|13523.94|13395.94|8
1645393950000|2022-02-20 21:52:30|13524.43|13396.43|13524.06|13396.06|13524.5|13396.5|13524.03|13396.03|9
1645393960000|2022-02-20 21:52:40|13524.04|13396.04|13522.55|13394.55|13524.04|13396.04|13522.55|13394.55|9
1645393970000|2022-02-20 21:52:50|13521.54|13393.54|13520.36|13392.36|13521.54|13393.54|13520.33|13392.33|9
1645393980000|2022-02-20 21:53:00|13520.77|13392.77|13524.12|13396.12|13524.12|13396.12|13520.77|13392.77|10
1645393990000|2022-02-20 21:53:10|13524.26|13396.26|13525.54|13397.54|13525.84|13397.84|13524.11|13396.11|8
1645394000000|2022-02-20 21:53:20|13525.32|13397.32|13525.83|13397.83|13525.83|13397.83|13525.28|13397.28|9
1645394010000|2022-02-20 21:53:30|13525.5|13397.5|13525.41|13397.41|13525.53|13397.53|13525.06|13397.06|7
1645394020000|2022-02-20 21:53:40|13525.07|13397.07|13525.85|13397.85|13526.25|13398.25|13524.98|13396.98|10
1645394030000|2022-02-20 21:53:50|13525.88|13397.88|13525.53|13397.53|13525.9|13397.9|13525.5|13397.5|10
1645394040000|2022-02-20 21:54:00|13525.27|13397.27|13523.27|13395.27|13525.27|13397.27|13523.25|13395.25|9
1645394050000|2022-02-20 21:54:10|13523.12|13395.12|13521.66|13393.66|13523.12|13395.12|13521.54|13393.54|8
1645394060000|2022-02-20 21:54:20|13521.5|13393.5|13520.9|13392.9|13521.61|13393.61|13520.9|13392.9|8
1645394070000|2022-02-20 21:54:30|13520.94|13392.94|13520.17|13392.17|13521.36|13393.36|13519.69|13391.69|9
1645394080000|2022-02-20 21:54:40|13520.11|13392.11|13521.7|13393.7|13522.19|13394.19|13520.11|13392.11|9
1645394090000|2022-02-20 21:54:50|13521.73|13393.73|13521.7|13393.7|13521.76|13393.76|13521.48|13393.48|9
1645394100000|2022-02-20 21:55:00|13521.71|13393.71|13520.64|13392.64|13521.71|13393.71|13520.64|13392.64|9
1645394110000|2022-02-20 21:55:10|13520.75|13392.75|13524.7|13396.7|13524.7|13396.7|13520.75|13392.75|10
1645394120000|2022-02-20 21:55:20|13525.44|13397.44|13529.76|13401.76|13529.76|13401.76|13525.44|13397.44|10
1645394130000|2022-02-20 21:55:30|13530.33|13402.33|13531.34|13403.34|13531.34|13403.34|13530.33|13402.33|8
1645394140000|2022-02-20 21:55:40|13531.54|13403.54|13531.73|13403.73|13531.73|13403.73|13531.08|13403.08|10
1645394150000|2022-02-20 21:55:50|13531.65|13403.65|13532.95|13404.95|13532.95|13404.95|13531.63|13403.63|8
1645394160000|2022-02-20 21:56:00|13532.85|13404.85|13532.7|13404.7|13532.96|13404.96|13532.15|13404.15|10
1645394170000|2022-02-20 21:56:10|13532.69|13404.69|13532.66|13404.66|13533.28|13405.28|13532.66|13404.66|7
1645394180000|2022-02-20 21:56:20|13532.64|13404.64|13530.6|13402.6|13532.94|13404.94|13530.6|13402.6|10
1645394190000|2022-02-20 21:56:30|13530.69|13402.69|13529.14|13401.14|13530.69|13402.69|13529.14|13401.14|10
1645394200000|2022-02-20 21:56:40|13529.39|13401.39|13528.07|13400.07|13529.66|13401.66|13528.07|13400.07|10
1645394210000|2022-02-20 21:56:50|13527.91|13399.91|13527.32|13399.32|13527.91|13399.91|13526.93|13398.93|10
1645394220000|2022-02-20 21:57:00|13527.4|13399.4|13526.23|13398.23|13527.53|13399.53|13526.23|13398.23|9
1645394230000|2022-02-20 21:57:10|13526.14|13398.14|13526.35|13398.35|13526.67|13398.67|13526.08|13398.08|10
1645394240000|2022-02-20 21:57:20|13526.34|13398.34|13526.24|13398.24|13526.47|13398.47|13525.52|13397.52|10
1645394250000|2022-02-20 21:57:30|13526.4|13398.4|13533.8|13405.8|13533.8|13405.8|13526.4|13398.4|10
1645394260000|2022-02-20 21:57:40|13534.06|13406.06|13541.11|13413.11|13541.11|13413.11|13534.06|13406.06|10
1645394270000|2022-02-20 21:57:50|13541.68|13413.68|13543.05|13415.05|13543.05|13415.05|13541.33|13413.33|9
1645394280000|2022-02-20 21:58:00|13542.6|13414.6|13541.95|13413.95|13542.63|13414.63|13541.65|13413.65|9
1645394290000|2022-02-20 21:58:10|13541.96|13413.96|13543.1|13415.1|13543.1|13415.1|13541.96|13413.96|10
1645394300000|2022-02-20 21:58:20|13542.99|13414.99|13543.42|13415.42|13543.42|13415.42|13542.99|13414.99|9
1645394310000|2022-02-20 21:58:30|13543.65|13415.65|13543.74|13415.74|13543.79|13415.79|13543.41|13415.41|10
1645394320000|2022-02-20 21:58:40|13543.62|13415.62|13544.1|13416.1|13544.1|13416.1|13543.57|13415.57|10
1645394330000|2022-02-20 21:58:50|13543.93|13415.93|13545.15|13417.15|13545.15|13417.15|13543.9|13415.9|8
1645394340000|2022-02-20 21:59:00|13545.01|13417.01|13545|13417|13545.08|13417.08|13544.67|13416.67|10
1645394350000|2022-02-20 21:59:10|13545.09|13417.09|13544.45|13416.45|13545.2|13417.2|13544.38|13416.38|9
1645394360000|2022-02-20 21:59:20|13544.56|13416.56|13545.58|13417.58|13545.61|13417.61|13544.56|13416.56|9
1645394370000|2022-02-20 21:59:30|13545.52|13417.52|13546.76|13418.76|13546.76|13418.76|13545.52|13417.52|10
1645394380000|2022-02-20 21:59:40|13546.99|13418.99|13547.11|13419.11|13547.14|13419.14|13546.5|13418.5|10
1645394390000|2022-02-20 21:59:50|13546.41|13418.41|13546.91|13418.91|13546.91|13418.91|13546.41|13418.41|9
1645394400000|2022-02-20 22:00:00|13546.76|13418.76|13547.77|13419.77|13547.77|13419.77|13546.76|13418.76|8
1645394410000|2022-02-20 22:00:10|13548.29|13420.29|13550.92|13422.92|13550.92|13422.92|13548.29|13420.29|10
1645394420000|2022-02-20 22:00:20|13552.46|13424.46|13560.07|13432.07|13560.07|13432.07|13552.46|13424.46|10
1645394430000|2022-02-20 22:00:30|13562.34|13434.34|13566.85|13438.85|13566.85|13438.85|13562.34|13434.34|10
1645394440000|2022-02-20 22:00:40|13567.13|13439.13|13572.25|13444.25|13572.25|13444.25|13567.13|13439.13|10
1645394450000|2022-02-20 22:00:50|13575.28|13447.28|13576.84|13448.84|13577.08|13449.08|13575.28|13447.28|9
1645394460000|2022-02-20 22:01:00|13576.95|13448.95|13578.99|13450.99|13579.39|13451.39|13576.95|13448.95|10
1645394470000|2022-02-20 22:01:10|13578.85|13450.85|13577.69|13449.69|13578.98|13450.98|13577.69|13449.69|10
1645394480000|2022-02-20 22:01:20|13577.73|13449.73|13577.45|13449.45|13577.76|13449.76|13576.68|13448.68|10
1645394490000|2022-02-20 22:01:30|13577.56|13449.56|13578.1|13450.1|13578.1|13450.1|13576.91|13448.91|10
1645394500000|2022-02-20 22:01:40|13578.39|13450.39|13578.55|13450.55|13578.59|13450.59|13578.25|13450.25|10
1645394510000|2022-02-20 22:01:50|13578.39|13450.39|13577.05|13449.05|13578.89|13450.89|13577.05|13449.05|10
1645394520000|2022-02-20 22:02:00|13577.34|13449.34|13574.9|13446.9|13577.42|13449.42|13574.9|13446.9|10
1645394530000|2022-02-20 22:02:10|13574.16|13446.16|13570.94|13442.94|13574.16|13446.16|13570.81|13442.81|9
1645394540000|2022-02-20 22:02:20|13570.53|13442.53|13570.76|13442.76|13571.08|13443.08|13570.09|13442.09|10
1645394550000|2022-02-20 22:02:30|13571.73|13443.73|13573.73|13445.73|13573.73|13445.73|13571.73|13443.73|10
1645394560000|2022-02-20 22:02:40|13574.15|13446.15|13572.74|13452.74|13574.15|13452.74|13570.15|13446.15|11
1645394570000|2022-02-20 22:02:50|13573.2|13453.2|13574.24|13454.24|13574.24|13454.24|13573.2|13453.2|10
1645394580000|2022-02-20 22:03:00|13574.21|13454.21|13575.06|13455.06|13575.29|13455.29|13574.01|13454.01|10
1645394590000|2022-02-20 22:03:10|13575.38|13455.38|13575.91|13455.91|13575.91|13455.91|13575.13|13455.13|8
1645394600000|2022-02-20 22:03:20|13575.55|13455.55|13576.95|13456.95|13576.98|13456.98|13575.55|13455.55|10
1645394610000|2022-02-20 22:03:30|13576.89|13456.89|13578.18|13458.18|13578.18|13458.18|13576.75|13456.75|9
1645394620000|2022-02-20 22:03:40|13578.57|13458.57|13581.13|13461.13|13581.25|13461.25|13578.57|13458.57|10
1645394630000|2022-02-20 22:03:50|13581.47|13461.47|13584.12|13464.12|13584.12|13464.12|13581.32|13461.32|10
1645394640000|2022-02-20 22:04:00|13584.75|13464.75|13581.47|13461.47|13584.75|13464.75|13581.47|13461.47|10
1645394650000|2022-02-20 22:04:10|13581.2|13461.2|13580.58|13460.58|13581.2|13461.2|13580.18|13460.18|9
1645394660000|2022-02-20 22:04:20|13580.35|13460.35|13580.4|13460.4|13580.5|13460.5|13579.72|13459.72|10
1645394670000|2022-02-20 22:04:30|13580.51|13460.51|13584.77|13464.77|13584.77|13464.77|13580.51|13460.51|10
1645394680000|2022-02-20 22:04:40|13584.96|13464.96|13585.3|13465.3|13585.42|13465.42|13584.86|13464.86|10
1645394690000|2022-02-20 22:04:50|13584.96|13464.96|13584.2|13464.2|13584.99|13464.99|13583.79|13463.79|9
1645394700000|2022-02-20 22:05:00|13584.12|13464.12|13582.88|13462.88|13584.12|13464.12|13582.88|13462.88|10
1645394710000|2022-02-20 22:05:10|13582.59|13462.59|13583.74|13463.74|13583.74|13463.74|13582.29|13462.29|10
1645394720000|2022-02-20 22:05:20|13583.79|13463.79|13585.72|13465.72|13586.02|13466.02|13583.79|13463.79|10
1645394730000|2022-02-20 22:05:30|13585.73|13465.73|13586.82|13466.82|13586.82|13466.82|13585.69|13465.69|10
1645394740000|2022-02-20 22:05:40|13586.62|13466.62|13586.11|13466.11|13586.66|13466.66|13586.11|13466.11|9
1645394750000|2022-02-20 22:05:50|13586.52|13466.52|13586.25|13466.25|13586.52|13466.52|13585.97|13465.97|10
1645394760000|2022-02-20 22:06:00|13586.19|13466.19|13587.14|13467.14|13587.14|13467.14|13585.98|13465.98|8
1645394770000|2022-02-20 22:06:10|13587.64|13467.64|13591.43|13471.43|13591.64|13471.64|13587.64|13467.64|10
1645394780000|2022-02-20 22:06:20|13591.2|13471.2|13589.99|13469.99|13591.2|13471.2|13589.85|13469.85|9
1645394790000|2022-02-20 22:06:30|13589.73|13469.73|13589.28|13469.28|13589.73|13469.73|13589.23|13469.23|9
1645394800000|2022-02-20 22:06:40|13589.15|13469.15|13592.2|13472.2|13592.2|13472.2|13589.12|13469.12|10
1645394810000|2022-02-20 22:06:50|13593.43|13473.43|13593.27|13473.27|13593.56|13473.56|13593.17|13473.17|10
1645394820000|2022-02-20 22:07:00|13593.56|13473.56|13593.24|13473.24|13593.64|13473.64|13593.24|13473.24|10
1645394830000|2022-02-20 22:07:10|13593.3|13473.3|13593.4|13473.4|13593.6|13473.6|13593.24|13473.24|9
1645394840000|2022-02-20 22:07:20|13593.44|13473.44|13595.53|13475.53|13595.53|13475.53|13593.44|13473.44|10
1645394850000|2022-02-20 22:07:30|13595.61|13475.61|13600.64|13480.64|13600.64|13480.64|13595.61|13475.61|10
1645394860000|2022-02-20 22:07:40|13600.27|13480.27|13597.75|13477.75|13600.27|13480.27|13597.58|13477.58|10
1645394870000|2022-02-20 22:07:50|13597.42|13477.42|13596.66|13476.66|13597.42|13477.42|13596.66|13476.66|9
1645394880000|2022-02-20 22:08:00|13596.63|13476.63|13594.91|13474.91|13596.63|13476.63|13594.91|13474.91|9
1645394890000|2022-02-20 22:08:10|13594.64|13474.64|13592.53|13472.53|13594.64|13474.64|13592.05|13472.05|10
1645394900000|2022-02-20 22:08:20|13592.19|13472.19|13593.37|13473.37|13593.37|13473.37|13592.19|13472.19|8
1645394910000|2022-02-20 22:08:30|13593.65|13473.65|13594.96|13474.96|13595.02|13475.02|13593.65|13473.65|10
1645394920000|2022-02-20 22:08:40|13595.1|13475.1|13597.07|13477.07|13597.07|13477.07|13595.06|13475.06|9
1645394930000|2022-02-20 22:08:50|13597.54|13477.54|13599.6|13479.6|13599.6|13479.6|13597.51|13477.51|9
1645394940000|2022-02-20 22:09:00|13600.64|13480.64|13604.99|13484.99|13604.99|13484.99|13600.6|13480.6|10
1645394950000|2022-02-20 22:09:10|13605.47|13485.47|13607.86|13487.86|13607.92|13487.92|13605.47|13485.47|10
1645394960000|2022-02-20 22:09:20|13607.89|13487.89|13612.11|13492.11|13612.11|13492.11|13607.42|13487.42|10
1645394970000|2022-02-20 22:09:30|13612.54|13492.54|13612.81|13492.81|13614.01|13494.01|13612.54|13492.54|10
1645394980000|2022-02-20 22:09:40|13612.73|13492.73|13613.41|13493.41|13613.41|13493.41|13612.42|13492.42|10
1645394990000|2022-02-20 22:09:50|13613.54|13493.54|13616.15|13496.15|13616.72|13496.72|13613.54|13493.54|10
1645395000000|2022-02-20 22:10:00|13616.02|13496.02|13618.11|13498.11|13618.11|13498.11|13616.02|13496.02|10
1645395010000|2022-02-20 22:10:10|13618.89|13498.89|13619.45|13499.45|13619.45|13499.45|13618.77|13498.77|10
1645395020000|2022-02-20 22:10:20|13619.39|13499.39|13621.63|13501.63|13621.63|13501.63|13619.34|13499.34|10
1645395030000|2022-02-20 22:10:30|13622.32|13502.32|13622.59|13502.59|13623.08|13503.08|13622.13|13502.13|9
1645395040000|2022-02-20 22:10:40|13623.01|13503.01|13621.13|13501.13|13623.01|13503.01|13621.13|13501.13|10
1645395050000|2022-02-20 22:10:50|13621.1|13501.1|13624.67|13504.67|13624.67|13504.67|13620.51|13500.51|10
1645395060000|2022-02-20 22:11:00|13624.95|13504.95|13628.55|13508.55|13628.55|13508.55|13624.95|13504.95|10
1645395070000|2022-02-20 22:11:10|13628.67|13508.67|13628.04|13508.04|13629|13509|13627.82|13507.82|9
1645395080000|2022-02-20 22:11:20|13627.88|13507.88|13627.46|13507.46|13627.99|13507.99|13627.46|13507.46|9
1645395090000|2022-02-20 22:11:30|13626.85|13506.85|13627.42|13507.42|13627.5|13507.5|13626.85|13506.85|10
1645395100000|2022-02-20 22:11:40|13627.13|13507.13|13623.18|13503.18|13627.13|13507.13|13623.18|13503.18|10
1645395110000|2022-02-20 22:11:50|13622.16|13502.16|13618.68|13498.68|13622.16|13502.16|13618.68|13498.68|10
1645395120000|2022-02-20 22:12:00|13618.85|13498.85|13612.7|13492.7|13618.85|13498.85|13612.7|13492.7|10
1645395130000|2022-02-20 22:12:10|13611.66|13491.66|13602.81|13482.81|13611.66|13491.66|13602.81|13482.81|10
1645395140000|2022-02-20 22:12:20|13601.44|13481.44|13600.89|13480.89|13601.44|13481.44|13599.85|13479.85|10
1645395150000|2022-02-20 22:12:30|13600.82|13480.82|13597.3|13477.3|13600.82|13480.82|13597.3|13477.3|9
1645395160000|2022-02-20 22:12:40|13595.45|13475.45|13592.29|13472.29|13595.45|13475.45|13592.29|13472.29|10
1645395170000|2022-02-20 22:12:50|13592.77|13472.77|13589.61|13469.61|13592.77|13472.77|13589.61|13469.61|10
1645395180000|2022-02-20 22:13:00|13589.28|13469.28|13586.94|13466.94|13589.28|13469.28|13586.94|13466.94|9
1645395190000|2022-02-20 22:13:10|13586.22|13466.22|13584.52|13464.52|13586.22|13466.22|13584.52|13464.52|10
1645395200000|2022-02-20 22:13:20|13585.32|13465.32|13586.97|13466.97|13586.97|13466.97|13584.78|13464.78|10
1645395210000|2022-02-20 22:13:30|13588.57|13468.57|13591|13471|13591.31|13471.31|13588.57|13468.57|9
1645395220000|2022-02-20 22:13:40|13592.05|13472.05|13592.97|13472.97|13593.77|13473.77|13592.05|13472.05|9
1645395230000|2022-02-20 22:13:50|13592.73|13472.73|13589.08|13469.08|13592.73|13472.73|13588.74|13468.74|10
1645395240000|2022-02-20 22:14:00|13588.77|13468.77|13590.19|13470.19|13590.19|13470.19|13588.77|13468.77|10
1645395250000|2022-02-20 22:14:10|13589.44|13469.44|13589.86|13469.86|13590.08|13470.08|13589.44|13469.44|10
1645395260000|2022-02-20 22:14:20|13589.85|13469.85|13589.63|13469.63|13589.99|13469.99|13589.5|13469.5|10
1645395270000|2022-02-20 22:14:30|13589.08|13469.08|13588.49|13468.49|13589.08|13469.08|13588.45|13468.45|9
1645395280000|2022-02-20 22:14:40|13588.36|13468.36|13587.63|13467.63|13588.36|13468.36|13587.6|13467.6|10
1645395290000|2022-02-20 22:14:50|13587.71|13467.71|13586.38|13466.38|13587.71|13467.71|13586.38|13466.38|10
1645395300000|2022-02-20 22:15:00|13586.33|13466.33|13585.71|13465.71|13586.33|13466.33|13585.52|13465.52|7
1645395310000|2022-02-20 22:15:10|13585.54|13465.54|13588.64|13468.64|13588.64|13468.64|13585.31|13465.31|10
1645395320000|2022-02-20 22:15:20|13589.34|13469.34|13589.32|13469.32|13589.61|13469.61|13589.19|13469.19|10
1645395330000|2022-02-20 22:15:30|13589.27|13469.27|13590.15|13470.15|13590.78|13470.78|13589.27|13469.27|10
1645395340000|2022-02-20 22:15:40|13590.19|13470.19|13592.56|13472.56|13592.57|13472.57|13590.19|13470.19|10
1645395350000|2022-02-20 22:15:50|13592.42|13472.42|13592.16|13472.16|13592.6|13472.6|13591.99|13471.99|10
1645395360000|2022-02-20 22:16:00|13592.19|13472.19|13593.53|13473.53|13593.53|13473.53|13592.14|13472.14|9
1645395370000|2022-02-20 22:16:10|13593.57|13473.57|13594.56|13474.56|13594.65|13474.65|13593.38|13473.38|10
1645395380000|2022-02-20 22:16:20|13594.78|13474.78|13595.2|13475.2|13595.45|13475.45|13594.59|13474.59|9
1645395390000|2022-02-20 22:16:30|13595.06|13475.06|13595.38|13475.38|13595.38|13475.38|13594.85|13474.85|10
1645395400000|2022-02-20 22:16:40|13595.4|13475.4|13595.59|13475.59|13595.59|13475.59|13595.06|13475.06|9
1645395410000|2022-02-20 22:16:50|13596.22|13476.22|13596.2|13476.2|13596.52|13476.52|13596.14|13476.14|10
1645395420000|2022-02-20 22:17:00|13596.27|13476.27|13596.7|13476.7|13596.89|13476.89|13596.27|13476.27|9
1645395430000|2022-02-20 22:17:10|13596.34|13476.34|13596.64|13476.64|13596.96|13476.96|13596.01|13476.01|10
1645395440000|2022-02-20 22:17:20|13596.59|13476.59|13595.9|13475.9|13596.59|13476.59|13595.9|13475.9|9
1645395450000|2022-02-20 22:17:30|13595.76|13475.76|13594.53|13474.53|13595.76|13475.76|13594.34|13474.34|10
1645395460000|2022-02-20 22:17:40|13594.8|13474.8|13595.71|13475.71|13595.71|13475.71|13594.8|13474.8|8
1645395470000|2022-02-20 22:17:50|13595.49|13475.49|13599.17|13479.17|13599.17|13479.17|13595.49|13475.49|10
1645395480000|2022-02-20 22:18:00|13601.13|13481.13|13603.66|13483.66|13603.66|13483.66|13601.13|13481.13|10
1645395490000|2022-02-20 22:18:10|13604.6|13484.6|13607.9|13487.9|13607.9|13487.9|13604.6|13484.6|10
1645395500000|2022-02-20 22:18:20|13607.83|13487.83|13609.59|13489.59|13609.59|13489.59|13607.83|13487.83|10
1645395510000|2022-02-20 22:18:30|13609.66|13489.66|13611.5|13491.5|13611.68|13491.68|13609.66|13489.66|9
1645395520000|2022-02-20 22:18:40|13611.52|13491.52|13611.87|13491.87|13612.32|13492.32|13611.37|13491.37|10
1645395530000|2022-02-20 22:18:50|13611.82|13491.82|13612.65|13492.65|13612.7|13492.7|13611.82|13491.82|10
1645395540000|2022-02-20 22:19:00|13612.73|13492.73|13613.15|13493.15|13613.17|13493.17|13612.58|13492.58|10
1645395550000|2022-02-20 22:19:10|13613.08|13493.08|13613.16|13493.16|13613.36|13493.36|13612.66|13492.66|10
1645395560000|2022-02-20 22:19:20|13613.15|13493.15|13610.47|13490.47|13613.15|13493.15|13610.47|13490.47|9
1645395570000|2022-02-20 22:19:30|13609.96|13489.96|13608.5|13488.5|13609.96|13489.96|13608.5|13488.5|10
1645395580000|2022-02-20 22:19:40|13608.45|13488.45|13609.74|13489.74|13609.86|13489.86|13608.12|13488.12|10
1645395590000|2022-02-20 22:19:50|13609.42|13489.42|13609.29|13489.29|13609.42|13489.42|13609.15|13489.15|10
1645395600000|2022-02-20 22:20:00|13609.45|13489.45|13612.68|13492.68|13612.68|13492.68|13609.45|13489.45|9
1645395610000|2022-02-20 22:20:10|13612.25|13492.25|13610.73|13490.73|13612.29|13492.29|13610.73|13490.73|10
1645395620000|2022-02-20 22:20:20|13610.38|13490.38|13608.32|13488.32|13610.38|13490.38|13608.12|13488.12|8
1645395630000|2022-02-20 22:20:30|13608.37|13488.37|13607.94|13487.94|13608.61|13488.61|13607.94|13487.94|10
1645395640000|2022-02-20 22:20:40|13607.78|13487.78|13604.37|13484.37|13608.04|13488.04|13604.37|13484.37|10
1645395650000|2022-02-20 22:20:50|13604.25|13484.25|13599.33|13479.33|13604.25|13484.25|13599.33|13479.33|10
1645395660000|2022-02-20 22:21:00|13599.08|13479.08|13593.21|13473.21|13599.08|13479.08|13593.21|13473.21|10
1645395670000|2022-02-20 22:21:10|13592.39|13472.39|13591.23|13471.23|13592.39|13472.39|13591.23|13471.23|9
1645395680000|2022-02-20 22:21:20|13591.24|13471.24|13591.21|13471.21|13591.7|13471.7|13591.03|13471.03|9
1645395690000|2022-02-20 22:21:30|13590.92|13470.92|13590.83|13470.83|13591.13|13471.13|13590.81|13470.81|7
1645395700000|2022-02-20 22:21:40|13590.67|13470.67|13590.18|13470.18|13590.92|13470.92|13589.96|13469.96|8
1645395710000|2022-02-20 22:21:50|13590.12|13470.12|13591.14|13471.14|13591.14|13471.14|13590.08|13470.08|10
1645395720000|2022-02-20 22:22:00|13591.02|13471.02|13591.84|13471.84|13591.94|13471.94|13591.02|13471.02|9
1645395730000|2022-02-20 22:22:10|13591.56|13471.56|13593.02|13473.02|13593.02|13473.02|13591.56|13471.56|9
1645395740000|2022-02-20 22:22:20|13593.27|13473.27|13593.11|13473.11|13593.59|13473.59|13592.89|13472.89|10
1645395750000|2022-02-20 22:22:30|13593.15|13473.15|13591.93|13471.93|13593.15|13473.15|13591.84|13471.84|10
1645395760000|2022-02-20 22:22:40|13591.75|13471.75|13590.06|13470.06|13591.83|13471.83|13590.06|13470.06|8
1645395770000|2022-02-20 22:22:50|13590.46|13470.46|13589.86|13469.86|13590.63|13470.63|13589.86|13469.86|10
1645395780000|2022-02-20 22:23:00|13589.82|13469.82|13590.43|13470.43|13590.44|13470.44|13589.82|13469.82|9
1645395790000|2022-02-20 22:23:10|13590.46|13470.46|13590.7|13470.7|13590.83|13470.83|13590.45|13470.45|8
1645395800000|2022-02-20 22:23:20|13590.58|13470.58|13590.02|13470.02|13590.58|13470.58|13589.41|13469.41|10
1645395810000|2022-02-20 22:23:30|13590.07|13470.07|13590.21|13470.21|13590.74|13470.74|13589.94|13469.94|10
1645395820000|2022-02-20 22:23:40|13590.61|13470.61|13589.07|13469.07|13590.61|13470.61|13589.07|13469.07|6
1645395830000|2022-02-20 22:23:50|13588.57|13468.57|13588.86|13468.86|13588.87|13468.87|13588.57|13468.57|7
1645395840000|2022-02-20 22:24:00|13588.85|13468.85|13588.34|13468.34|13588.88|13468.88|13588.19|13468.19|10
1645395850000|2022-02-20 22:24:10|13588.48|13468.48|13585.99|13465.99|13588.57|13468.57|13585.99|13465.99|10
1645395860000|2022-02-20 22:24:20|13585.21|13465.21|13583.14|13463.14|13585.21|13465.21|13583.14|13463.14|10
1645395870000|2022-02-20 22:24:30|13583.13|13463.13|13585.45|13465.45|13585.45|13465.45|13583.13|13463.13|10
1645395880000|2022-02-20 22:24:40|13585.91|13465.91|13587.16|13467.16|13587.16|13467.16|13585.91|13465.91|8
1645395890000|2022-02-20 22:24:50|13587.21|13467.21|13587.78|13467.78|13587.78|13467.78|13587.21|13467.21|8
1645395900000|2022-02-20 22:25:00|13588|13468|13589.2|13469.2|13589.2|13469.2|13587.78|13467.78|9
1645395910000|2022-02-20 22:25:10|13589.39|13469.39|13591.13|13471.13|13591.13|13471.13|13589.39|13469.39|10
1645395920000|2022-02-20 22:25:20|13591.46|13471.46|13593.92|13473.92|13593.98|13473.98|13591.46|13471.46|10
1645395930000|2022-02-20 22:25:30|13593.93|13473.93|13594.57|13474.57|13594.57|13474.57|13593.93|13473.93|10
1645395940000|2022-02-20 22:25:40|13594.4|13474.4|13594.96|13474.96|13595.52|13475.52|13594.4|13474.4|10
1645395950000|2022-02-20 22:25:50|13594.39|13474.39|13594.65|13474.65|13594.87|13474.87|13594.39|13474.39|8
1645395960000|2022-02-20 22:26:00|13594.48|13474.48|13595.01|13475.01|13595.41|13475.41|13594.48|13474.48|10
1645395970000|2022-02-20 22:26:10|13595.32|13475.32|13596.26|13476.26|13596.26|13476.26|13595.32|13475.32|9
1645395980000|2022-02-20 22:26:20|13596.55|13476.55|13596.53|13476.53|13596.96|13476.96|13596.41|13476.41|8
1645395990000|2022-02-20 22:26:30|13596.35|13476.35|13595.65|13475.65|13596.43|13476.43|13595.43|13475.43|9
1645396000000|2022-02-20 22:26:40|13594.6|13474.6|13594.75|13474.75|13594.75|13474.75|13593.22|13473.22|10
1645396010000|2022-02-20 22:26:50|13594.8|13474.8|13595.19|13475.19|13595.19|13475.19|13594.34|13474.34|9
1645396020000|2022-02-20 22:27:00|13595.17|13475.17|13594.8|13474.8|13595.24|13475.24|13594.8|13474.8|8
1645396030000|2022-02-20 22:27:10|13594.88|13474.88|13596.33|13476.33|13596.38|13476.38|13594.84|13474.84|9
1645396040000|2022-02-20 22:27:20|13596.25|13476.25|13597.36|13477.36|13597.36|13477.36|13596.23|13476.23|9
1645396050000|2022-02-20 22:27:30|13597.34|13477.34|13597.19|13477.19|13597.54|13477.54|13597.19|13477.19|10
1645396060000|2022-02-20 22:27:40|13597.22|13477.22|13597.5|13477.5|13597.5|13477.5|13596.73|13476.73|10
1645396070000|2022-02-20 22:27:50|13597.54|13477.54|13598.87|13478.87|13598.87|13478.87|13597.3|13477.3|9
1645396080000|2022-02-20 22:28:00|13599.28|13479.28|13602.56|13482.56|13602.56|13482.56|13599.28|13479.28|10
1645396090000|2022-02-20 22:28:10|13603.15|13483.15|13602.76|13482.76|13603.74|13483.74|13602.54|13482.54|10
1645396100000|2022-02-20 22:28:20|13602.77|13482.77|13603.89|13483.89|13603.89|13483.89|13602.32|13482.32|10
1645396110000|2022-02-20 22:28:30|13604.15|13484.15|13605.34|13485.34|13605.34|13485.34|13603.96|13483.96|10
1645396120000|2022-02-20 22:28:40|13605.32|13485.32|13608.02|13488.02|13608.02|13488.02|13605.32|13485.32|9
1645396130000|2022-02-20 22:28:50|13608.23|13488.23|13608.73|13488.73|13609.12|13489.12|13608.13|13488.13|10
1645396140000|2022-02-20 22:29:00|13608.76|13488.76|13609.36|13489.36|13609.72|13489.72|13608.76|13488.76|10
1645396150000|2022-02-20 22:29:10|13609.4|13489.4|13609.45|13489.45|13609.56|13489.56|13609.06|13489.06|10
1645396160000|2022-02-20 22:29:20|13609.22|13489.22|13609.71|13489.71|13610|13490|13609.22|13489.22|9
1645396170000|2022-02-20 22:29:30|13609.84|13489.84|13610.21|13490.21|13610.56|13490.56|13609.81|13489.81|10
1645396180000|2022-02-20 22:29:40|13610.23|13490.23|13609.25|13489.25|13610.49|13490.49|13609.25|13489.25|9
1645396190000|2022-02-20 22:29:50|13608.67|13488.67|13607.1|13487.1|13608.67|13488.67|13607.04|13487.04|8
1645396200000|2022-02-20 22:30:00|13606.72|13486.72|13606.49|13486.49|13606.72|13486.72|13606.38|13486.38|9
1645396210000|2022-02-20 22:30:10|13606.26|13486.26|13605.45|13485.45|13606.26|13486.26|13605.45|13485.45|9
1645396220000|2022-02-20 22:30:20|13605.4|13485.4|13605.5|13485.5|13605.5|13485.5|13605.19|13485.19|7
1645396230000|2022-02-20 22:30:30|13605.57|13485.57|13605.13|13485.13|13605.62|13485.62|13605.13|13485.13|9
1645396240000|2022-02-20 22:30:40|13605.14|13485.14|13603.7|13483.7|13605.14|13485.14|13603.66|13483.66|8
1645396250000|2022-02-20 22:30:50|13603.74|13483.74|13603.38|13483.38|13604.08|13484.08|13603.38|13483.38|10
1645396260000|2022-02-20 22:31:00|13603.27|13483.27|13603.84|13483.84|13603.96|13483.96|13603.27|13483.27|9
1645396270000|2022-02-20 22:31:10|13603.79|13483.79|13604.01|13484.01|13604.01|13484.01|13603.79|13483.79|7
1645396280000|2022-02-20 22:31:20|13604.03|13484.03|13603.87|13483.87|13604.04|13484.04|13603.77|13483.77|8
1645396290000|2022-02-20 22:31:30|13603.94|13483.94|13603.7|13483.7|13604.05|13484.05|13603.7|13483.7|7
1645396300000|2022-02-20 22:31:40|13603.73|13483.73|13603.38|13483.38|13603.85|13483.85|13603.16|13483.16|8
1645396310000|2022-02-20 22:31:50|13603.39|13483.39|13602.97|13482.97|13603.79|13483.79|13602.97|13482.97|8
1645396320000|2022-02-20 22:32:00|13602.94|13482.94|13602.36|13482.36|13603.13|13483.13|13602.36|13482.36|10
1645396330000|2022-02-20 22:32:10|13602.49|13482.49|13602.01|13482.01|13602.49|13482.49|13602.01|13482.01|6
1645396340000|2022-02-20 22:32:20|13601.91|13481.91|13601.84|13481.84|13602.22|13482.22|13601.83|13481.83|9
1645396350000|2022-02-20 22:32:30|13602.04|13482.04|13601.53|13481.53|13602.04|13482.04|13601.27|13481.27|9
1645396360000|2022-02-20 22:32:40|13601.92|13481.92|13601.92|13481.92|13602.2|13482.2|13601.61|13481.61|8
1645396370000|2022-02-20 22:32:50|13602.3|13482.3|13601.9|13481.9|13602.39|13482.39|13601.9|13481.9|9
1645396380000|2022-02-20 22:33:00|13602.04|13482.04|13602.11|13482.11|13602.22|13482.22|13601.94|13481.94|8
1645396390000|2022-02-20 22:33:10|13602.09|13482.09|13601.56|13481.56|13602.09|13482.09|13601.26|13481.26|9
1645396400000|2022-02-20 22:33:20|13601.76|13481.76|13601.77|13481.77|13601.97|13481.97|13601.49|13481.49|8
1645396410000|2022-02-20 22:33:30|13601.63|13481.63|13601.49|13481.49|13601.68|13481.68|13601.17|13481.17|10
1645396420000|2022-02-20 22:33:40|13601.59|13481.59|13601.77|13481.77|13602.26|13482.26|13601.09|13481.09|6
1645396430000|2022-02-20 22:33:50|13601.83|13481.83|13601.66|13481.66|13601.98|13481.98|13601.58|13481.58|9
1645396440000|2022-02-20 22:34:00|13601.78|13481.78|13601.38|13481.38|13601.78|13481.78|13601.12|13481.12|8
1645396450000|2022-02-20 22:34:10|13601.51|13481.51|13601.47|13481.47|13601.65|13481.65|13601.47|13481.47|10
1645396460000|2022-02-20 22:34:20|13601.46|13481.46|13600.5|13480.5|13601.48|13481.48|13600.5|13480.5|8
1645396470000|2022-02-20 22:34:30|13600.43|13480.43|13600.08|13480.08|13600.43|13480.43|13600.08|13480.08|7
1645396480000|2022-02-20 22:34:40|13599.99|13479.99|13600.33|13480.33|13600.33|13480.33|13599.67|13479.67|9
1645396490000|2022-02-20 22:34:50|13600.31|13480.31|13599.67|13479.67|13600.31|13480.31|13599.67|13479.67|9
1645396500000|2022-02-20 22:35:00|13599.7|13479.7|13599.68|13479.68|13599.76|13479.76|13599.41|13479.41|8
1645396510000|2022-02-20 22:35:10|13599.57|13479.57|13599.2|13479.2|13599.57|13479.57|13599.01|13479.01|9
1645396520000|2022-02-20 22:35:20|13599.01|13479.01|13599.28|13479.28|13599.28|13479.28|13599.01|13479.01|9
1645396530000|2022-02-20 22:35:30|13599.05|13479.05|13598.57|13478.57|13599.05|13479.05|13598.57|13478.57|10
1645396540000|2022-02-20 22:35:40|13599.4|13479.4|13599.11|13479.11|13599.4|13479.4|13599.1|13479.1|6
1645396550000|2022-02-20 22:35:50|13599.12|13479.12|13599.62|13479.62|13599.62|13479.62|13599.12|13479.12|8
1645396560000|2022-02-20 22:36:00|13599.68|13479.68|13599.5|13479.5|13599.68|13479.68|13599.11|13479.11|8
1645396570000|2022-02-20 22:36:10|13599.2|13479.2|13598.4|13478.4|13599.24|13479.24|13598.4|13478.4|10
1645396580000|2022-02-20 22:36:20|13598.41|13478.41|13599.14|13479.14|13599.14|13479.14|13598.24|13478.24|10
1645396590000|2022-02-20 22:36:30|13599.01|13479.01|13599.09|13479.09|13599.2|13479.2|13598.77|13478.77|9
1645396600000|2022-02-20 22:36:40|13599.44|13479.44|13598.69|13478.69|13599.44|13479.44|13598.62|13478.62|8
1645396610000|2022-02-20 22:36:50|13598.65|13478.65|13599.17|13479.17|13599.17|13479.17|13598.62|13478.62|9
1645396620000|2022-02-20 22:37:00|13599.15|13479.15|13599.33|13479.33|13599.33|13479.33|13598.88|13478.88|10
1645396630000|2022-02-20 22:37:10|13599.3|13479.3|13598|13478|13599.3|13479.3|13597.68|13477.68|8
1645396640000|2022-02-20 22:37:20|13597.81|13477.81|13598.28|13478.28|13598.29|13478.29|13597.4|13477.4|10
1645396650000|2022-02-20 22:37:30|13598.21|13478.21|13598.28|13478.28|13598.52|13478.52|13598.21|13478.21|7
1645396660000|2022-02-20 22:37:40|13598.57|13478.57|13597.6|13477.6|13598.77|13478.77|13597.58|13477.58|9
1645396670000|2022-02-20 22:37:50|13597.3|13477.3|13597.59|13477.59|13597.59|13477.59|13597.3|13477.3|5
1645396680000|2022-02-20 22:38:00|13597.64|13477.64|13597.61|13477.61|13598|13478|13597.41|13477.41|10
1645396690000|2022-02-20 22:38:10|13597.38|13477.38|13597.7|13477.7|13597.71|13477.71|13597.17|13477.17|9
1645396700000|2022-02-20 22:38:20|13597.76|13477.76|13597.59|13477.59|13597.76|13477.76|13597.59|13477.59|5
1645396710000|2022-02-20 22:38:30|13597.68|13477.68|13597.49|13477.49|13597.68|13477.68|13597.41|13477.41|9
1645396720000|2022-02-20 22:38:40|13597.28|13477.28|13597.23|13477.23|13597.28|13477.28|13596.85|13476.85|9
1645396730000|2022-02-20 22:38:50|13597.22|13477.22|13597.51|13477.51|13597.65|13477.65|13597.14|13477.14|9
1645396740000|2022-02-20 22:39:00|13597.31|13477.31|13597.07|13477.07|13597.48|13477.48|13596.73|13476.73|9
1645396750000|2022-02-20 22:39:10|13596.96|13476.96|13597.17|13477.17|13597.31|13477.31|13596.96|13476.96|9
1645396760000|2022-02-20 22:39:20|13597.22|13477.22|13595.96|13475.96|13597.22|13477.22|13595.96|13475.96|10
1645396770000|2022-02-20 22:39:30|13596.06|13476.06|13595.08|13475.08|13596.06|13476.06|13594.51|13474.51|9
1645396780000|2022-02-20 22:39:40|13595.06|13475.06|13594.77|13474.77|13595.09|13475.09|13594.47|13474.47|9
1645396790000|2022-02-20 22:39:50|13594.67|13474.67|13594.2|13474.2|13594.81|13474.81|13594.1|13474.1|10
1645396800000|2022-02-20 22:40:00|13594.07|13474.07|13594.01|13474.01|13594.18|13474.18|13593.76|13473.76|9
1645396810000|2022-02-20 22:40:10|13594.1|13474.1|13592.07|13472.07|13594.1|13474.1|13592.07|13472.07|9
1645396820000|2022-02-20 22:40:20|13592.13|13472.13|13592.58|13472.58|13593.2|13473.2|13592.13|13472.13|10
1645396830000|2022-02-20 22:40:30|13592.62|13472.62|13591.59|13471.59|13592.62|13472.62|13591.53|13471.53|10
1645396840000|2022-02-20 22:40:40|13591.54|13471.54|13591.76|13471.76|13592.14|13472.14|13591.54|13471.54|9
1645396850000|2022-02-20 22:40:50|13592.04|13472.04|13591.75|13471.75|13592.04|13472.04|13591.41|13471.41|10
1645396860000|2022-02-20 22:41:00|13591.74|13471.74|13591.44|13471.44|13591.78|13471.78|13591.25|13471.25|9
1645396870000|2022-02-20 22:41:10|13591.54|13471.54|13591.21|13471.21|13591.55|13471.55|13591.21|13471.21|9
1645396880000|2022-02-20 22:41:20|13591.43|13471.43|13590.8|13470.8|13591.43|13471.43|13590.61|13470.61|9
1645396890000|2022-02-20 22:41:30|13590.7|13470.7|13590.41|13470.41|13590.81|13470.81|13590.41|13470.41|10
1645396900000|2022-02-20 22:41:40|13589.99|13469.99|13588.06|13468.06|13590.06|13470.06|13588.06|13468.06|9
1645396910000|2022-02-20 22:41:50|13588.24|13468.24|13588.41|13468.41|13588.41|13468.41|13587.99|13467.99|10
1645396920000|2022-02-20 22:42:00|13588.54|13468.54|13588.55|13468.55|13588.6|13468.6|13588.28|13468.28|9
1645396930000|2022-02-20 22:42:10|13588.47|13468.47|13588.01|13468.01|13588.59|13468.59|13588.01|13468.01|8
1645396940000|2022-02-20 22:42:20|13588.03|13468.03|13588.13|13468.13|13588.15|13468.15|13587.34|13467.34|10
1645396950000|2022-02-20 22:42:30|13588.11|13468.11|13588.42|13468.42|13588.52|13468.52|13588.01|13468.01|9
1645396960000|2022-02-20 22:42:40|13588.18|13468.18|13587.36|13467.36|13588.3|13468.3|13587.18|13467.18|8
1645396970000|2022-02-20 22:42:50|13587.25|13467.25|13587.52|13467.52|13587.62|13467.62|13587.15|13467.15|8
1645396980000|2022-02-20 22:43:00|13587.27|13467.27|13590.15|13470.15|13590.15|13470.15|13587.27|13467.27|9
1645396990000|2022-02-20 22:43:10|13590.38|13470.38|13592.78|13472.78|13592.78|13472.78|13590.38|13470.38|9
1645397000000|2022-02-20 22:43:20|13592.99|13472.99|13593.89|13473.89|13594.03|13474.03|13592.99|13472.99|9
1645397010000|2022-02-20 22:43:30|13594.02|13474.02|13595.94|13475.94|13595.94|13475.94|13593.83|13473.83|10
1645397020000|2022-02-20 22:43:40|13596.16|13476.16|13597.75|13477.75|13597.78|13477.78|13596.16|13476.16|10
1645397030000|2022-02-20 22:43:50|13598.31|13478.31|13598.57|13478.57|13598.57|13478.57|13598.21|13478.21|10
1645397040000|2022-02-20 22:44:00|13598.26|13478.26|13597.86|13477.86|13598.26|13478.26|13597.82|13477.82|8
1645397050000|2022-02-20 22:44:10|13598.02|13478.02|13598|13478|13598.19|13478.19|13597.95|13477.95|5
1645397060000|2022-02-20 22:44:20|13598.21|13478.21|13599.4|13479.4|13599.4|13479.4|13598.21|13478.21|10
1645397070000|2022-02-20 22:44:30|13599.5|13479.5|13598.92|13478.92|13599.61|13479.61|13598.77|13478.77|9
1645397080000|2022-02-20 22:44:40|13598.93|13478.93|13599.77|13479.77|13599.84|13479.84|13598.93|13478.93|8
1645397090000|2022-02-20 22:44:50|13599.78|13479.78|13600.35|13480.35|13600.35|13480.35|13599.78|13479.78|9
1645397100000|2022-02-20 22:45:00|13600.44|13480.44|13600.33|13480.33|13600.55|13480.55|13600.3|13480.3|9
1645397110000|2022-02-20 22:45:10|13600.27|13480.27|13602.52|13482.52|13602.52|13482.52|13600.27|13480.27|10
1645397120000|2022-02-20 22:45:20|13603.06|13483.06|13603.1|13483.1|13603.56|13483.56|13603.06|13483.06|10
1645397130000|2022-02-20 22:45:30|13603.27|13483.27|13602.63|13482.63|13603.27|13483.27|13602.51|13482.51|9
1645397140000|2022-02-20 22:45:40|13602.48|13482.48|13603.97|13483.97|13603.97|13483.97|13602.28|13482.28|10
1645397150000|2022-02-20 22:45:50|13604.5|13484.5|13604.39|13484.39|13605.03|13485.03|13603.87|13483.87|10
1645397160000|2022-02-20 22:46:00|13604.3|13484.3|13604.79|13484.79|13605.04|13485.04|13603.91|13483.91|10
1645397170000|2022-02-20 22:46:10|13604.86|13484.86|13605.09|13485.09|13605.32|13485.32|13604.86|13484.86|10
1645397180000|2022-02-20 22:46:20|13605.08|13485.08|13606.6|13486.6|13606.6|13486.6|13605.08|13485.08|7
1645397190000|2022-02-20 22:46:30|13606.87|13486.87|13606.91|13486.91|13607.32|13487.32|13606.48|13486.48|10
1645397200000|2022-02-20 22:46:40|13607.34|13487.34|13609.75|13489.75|13610.08|13490.08|13607.34|13487.34|10
1645397210000|2022-02-20 22:46:50|13610.67|13490.67|13614.65|13494.65|13614.65|13494.65|13610.67|13490.67|10
1645397220000|2022-02-20 22:47:00|13614.9|13494.9|13613.58|13493.58|13615.28|13495.28|13613.58|13493.58|10
1645397230000|2022-02-20 22:47:10|13613.56|13493.56|13613.92|13493.92|13613.92|13493.92|13613.46|13493.46|10
1645397240000|2022-02-20 22:47:20|13613.75|13493.75|13616.01|13496.01|13616.01|13496.01|13613.75|13493.75|9
1645397250000|2022-02-20 22:47:30|13616.1|13496.1|13615.43|13495.43|13616.23|13496.23|13615.43|13495.43|6
1645397260000|2022-02-20 22:47:40|13615.45|13495.45|13615.07|13495.07|13615.56|13495.56|13614.85|13494.85|9
1645397270000|2022-02-20 22:47:50|13615.09|13495.09|13615.26|13495.26|13615.43|13495.43|13614.38|13494.38|10
1645397280000|2022-02-20 22:48:00|13615|13495|13614.83|13494.83|13615|13495|13614.05|13494.05|9
1645397290000|2022-02-20 22:48:10|13614.93|13494.93|13616.02|13496.02|13616.02|13496.02|13614.9|13494.9|9
1645397300000|2022-02-20 22:48:20|13615.86|13495.86|13617.13|13497.13|13617.13|13497.13|13615.86|13495.86|7
1645397310000|2022-02-20 22:48:30|13617|13497|13617.21|13497.21|13617.34|13497.34|13617|13497|10
1645397320000|2022-02-20 22:48:40|13617.09|13497.09|13616.97|13496.97|13617.48|13497.48|13616.97|13496.97|7
1645397330000|2022-02-20 22:48:50|13616.94|13496.94|13617.81|13497.81|13617.81|13497.81|13616.75|13496.75|9
1645397340000|2022-02-20 22:49:00|13617.82|13497.82|13618.92|13498.92|13618.92|13498.92|13617.81|13497.81|10
1645397350000|2022-02-20 22:49:10|13619.06|13499.06|13619.93|13499.93|13620.2|13500.2|13619.06|13499.06|10
1645397360000|2022-02-20 22:49:20|13619.91|13499.91|13621.94|13501.94|13621.94|13501.94|13619.91|13499.91|9
1645397370000|2022-02-20 22:49:30|13622.05|13502.05|13627.06|13507.06|13627.06|13507.06|13622.05|13502.05|10
1645397380000|2022-02-20 22:49:40|13627.33|13507.33|13635.7|13515.7|13635.7|13515.7|13627.33|13507.33|10
1645397390000|2022-02-20 22:49:50|13635.76|13515.76|13637.33|13517.33|13637.64|13517.64|13635.76|13515.76|10
1645397400000|2022-02-20 22:50:00|13637.61|13517.61|13641.74|13521.74|13642.11|13522.11|13637.61|13517.61|10
1645397410000|2022-02-20 22:50:10|13641.8|13521.8|13638.85|13518.85|13641.8|13521.8|13638.85|13518.85|10
1645397420000|2022-02-20 22:50:20|13638.7|13518.7|13639.1|13519.1|13639.52|13519.52|13638.59|13518.59|10
1645397430000|2022-02-20 22:50:30|13638.07|13518.07|13643.28|13523.28|13643.28|13523.28|13637.89|13517.89|10
1645397440000|2022-02-20 22:50:40|13643.53|13523.53|13647.31|13527.31|13647.31|13527.31|13643.53|13523.53|10
1645397450000|2022-02-20 22:50:50|13647.64|13527.64|13649.48|13529.48|13649.48|13529.48|13647.51|13527.51|9
1645397460000|2022-02-20 22:51:00|13649.51|13529.51|13653.83|13533.83|13653.83|13533.83|13649.51|13529.51|10
1645397470000|2022-02-20 22:51:10|13653.46|13533.46|13660.98|13540.98|13660.98|13540.98|13653.46|13533.46|10
1645397480000|2022-02-20 22:51:20|13659.17|13539.17|13681.39|13561.39|13681.66|13561.66|13659.17|13539.17|10
1645397490000|2022-02-20 22:51:30|13682.36|13562.36|13691.54|13571.54|13691.54|13571.54|13682.12|13562.12|10
1645397500000|2022-02-20 22:51:40|13692.72|13572.72|13690.71|13570.71|13692.72|13572.72|13690.6|13570.6|10
1645397510000|2022-02-20 22:51:50|13690.96|13570.96|13696.13|13576.13|13696.17|13576.17|13690.96|13570.96|10
1645397520000|2022-02-20 22:52:00|13696.82|13576.82|13699.22|13579.22|13700.29|13580.29|13696.82|13576.82|10
1645397530000|2022-02-20 22:52:10|13698.28|13578.28|13692.99|13572.99|13698.28|13578.28|13692.99|13572.99|10
1645397540000|2022-02-20 22:52:20|13693.07|13573.07|13694.89|13574.89|13694.95|13574.95|13692.46|13572.46|10
1645397550000|2022-02-20 22:52:30|13695.59|13575.59|13705.45|13585.45|13705.45|13585.45|13695.59|13575.59|10
1645397560000|2022-02-20 22:52:40|13704.37|13584.37|13714.32|13594.32|13714.32|13594.32|13704.37|13584.37|10
1645397570000|2022-02-20 22:52:50|13715.66|13595.66|13724.46|13604.46|13724.46|13604.46|13715.66|13595.66|10
1645397580000|2022-02-20 22:53:00|13725.1|13605.1|13729.27|13609.27|13729.27|13609.27|13725.1|13605.1|10
1645397590000|2022-02-20 22:53:10|13727.98|13607.98|13734.63|13614.63|13734.63|13614.63|13727.98|13607.98|10
1645397600000|2022-02-20 22:53:20|13738.37|13618.37|13751.19|13631.19|13751.19|13631.19|13738.37|13618.37|10
1645397610000|2022-02-20 22:53:30|13751.32|13631.32|13746.84|13626.84|13751.32|13631.32|13746.84|13626.84|10
1645397620000|2022-02-20 22:53:40|13746.65|13626.65|13737.54|13617.54|13746.65|13626.65|13737.54|13617.54|10
1645397630000|2022-02-20 22:53:50|13738.49|13618.49|13728.37|13608.37|13738.49|13618.49|13727.6|13607.6|10
1645397640000|2022-02-20 22:54:00|13730.33|13610.33|13735.04|13615.04|13735.04|13615.04|13729.83|13609.83|10
1645397650000|2022-02-20 22:54:10|13736.27|13616.27|13742.18|13622.18|13742.8|13622.8|13736.27|13616.27|10
1645397660000|2022-02-20 22:54:20|13742.76|13622.76|13741.97|13621.97|13743.51|13623.51|13741.75|13621.75|10
1645397670000|2022-02-20 22:54:30|13741.94|13621.94|13737.12|13617.12|13741.94|13621.94|13737.12|13617.12|10
1645397680000|2022-02-20 22:54:40|13737.61|13617.61|13730.36|13610.36|13737.61|13617.61|13730.36|13610.36|10
1645397690000|2022-02-20 22:54:50|13730.45|13610.45|13730.39|13610.39|13730.67|13610.67|13729.94|13609.94|10
1645397700000|2022-02-20 22:55:00|13730.03|13610.03|13729.4|13609.4|13730.53|13610.53|13728.75|13608.75|9
1645397710000|2022-02-20 22:55:10|13730.29|13610.29|13732.95|13612.95|13733.04|13613.04|13730.29|13610.29|10
1645397720000|2022-02-20 22:55:20|13732.96|13612.96|13734.66|13614.66|13734.85|13614.85|13732.96|13612.96|10
1645397730000|2022-02-20 22:55:30|13735.53|13615.53|13735.7|13615.7|13735.7|13615.7|13734.87|13614.87|9
1645397740000|2022-02-20 22:55:40|13736.18|13616.18|13736.03|13616.03|13737.01|13617.01|13736.03|13616.03|10
1645397750000|2022-02-20 22:55:50|13736.14|13616.14|13735.34|13615.34|13736.26|13616.26|13735.34|13615.34|10
1645397760000|2022-02-20 22:56:00|13735.83|13615.83|13734.78|13614.78|13735.83|13615.83|13734.34|13614.34|9
1645397770000|2022-02-20 22:56:10|13735.47|13615.47|13734.19|13614.19|13735.47|13615.47|13734.19|13614.19|9
1645397780000|2022-02-20 22:56:20|13734.06|13614.06|13737.91|13617.91|13737.91|13617.91|13734.06|13614.06|10
1645397790000|2022-02-20 22:56:30|13737.79|13617.79|13742.34|13622.34|13742.34|13622.34|13737.79|13617.79|10
1645397800000|2022-02-20 22:56:40|13743.4|13623.4|13742.49|13622.49|13745.59|13625.59|13742.49|13622.49|10
1645397810000|2022-02-20 22:56:50|13742.09|13622.09|13740.24|13620.24|13742.09|13622.09|13740.24|13620.24|10
1645397820000|2022-02-20 22:57:00|13740.81|13620.81|13741.73|13621.73|13741.97|13621.97|13740.81|13620.81|10
1645397830000|2022-02-20 22:57:10|13742.33|13622.33|13744.08|13624.08|13744.08|13624.08|13742.17|13622.17|10
1645397840000|2022-02-20 22:57:20|13744.13|13624.13|13744.33|13624.33|13744.97|13624.97|13743.69|13623.69|10
1645397850000|2022-02-20 22:57:30|13744.68|13624.68|13746.86|13626.86|13746.94|13626.94|13744.53|13624.53|10
1645397860000|2022-02-20 22:57:40|13747.11|13627.11|13751.01|13631.01|13751.01|13631.01|13747.11|13627.11|9
1645397870000|2022-02-20 22:57:50|13751.32|13631.32|13753.24|13633.24|13753.24|13633.24|13751.32|13631.32|10
1645397880000|2022-02-20 22:58:00|13753.55|13633.55|13758.18|13638.18|13758.18|13638.18|13753.55|13633.55|10
1645397890000|2022-02-20 22:58:10|13759.57|13639.57|13765.48|13645.48|13765.48|13645.48|13759.57|13639.57|10
1645397900000|2022-02-20 22:58:20|13765.04|13645.04|13764.7|13644.7|13768.16|13648.16|13764.7|13644.7|10
1645397910000|2022-02-20 22:58:30|13764.89|13644.89|13766.07|13646.07|13766.07|13646.07|13763.82|13643.82|10
1645397920000|2022-02-20 22:58:40|13766.25|13646.25|13768.22|13648.22|13768.22|13648.22|13766.25|13646.25|10
1645397930000|2022-02-20 22:58:50|13768.49|13648.49|13772.06|13652.06|13772.06|13652.06|13768.49|13648.49|10
1645397940000|2022-02-20 22:59:00|13771.94|13651.94|13777.4|13657.4|13777.4|13657.4|13771.94|13651.94|10
1645397950000|2022-02-20 22:59:10|13777.68|13657.68|13782.66|13662.66|13782.66|13662.66|13777.68|13657.68|10
1645397960000|2022-02-20 22:59:20|13783.44|13663.44|13784.17|13664.17|13784.74|13664.74|13783.44|13663.44|9
1645397970000|2022-02-20 22:59:30|13784.37|13664.37|13785.71|13665.71|13785.71|13665.71|13784.19|13664.19|9
1645397980000|2022-02-20 22:59:40|13785.03|13665.03|13788.15|13668.15|13788.15|13668.15|13784.59|13664.59|9
1645397990000|2022-02-20 22:59:50|13787.91|13667.91|13788.3|13668.3|13788.3|13668.3|13787.69|13667.69|9
1645398000000|2022-02-20 23:00:00|13788.81|13668.81|13790.98|13670.98|13790.98|13670.98|13788.81|13668.81|10
1645398010000|2022-02-20 23:00:10|13790.6|13670.6|13793.55|13673.55|13793.55|13673.55|13789.51|13669.51|10
1645398020000|2022-02-20 23:00:20|13794.03|13674.03|13805.8|13685.8|13805.8|13685.8|13794.03|13674.03|10
1645398030000|2022-02-20 23:00:30|13805.42|13685.42|13817.71|13697.71|13817.71|13697.71|13805.42|13685.42|10
1645398040000|2022-02-20 23:00:40|13818.33|13698.33|13827.14|13707.14|13827.14|13707.14|13818.33|13698.33|10
1645398050000|2022-02-20 23:00:50|13827.4|13707.4|13826.81|13706.81|13827.79|13707.79|13826.4|13706.4|10
1645398060000|2022-02-20 23:01:00|13827.63|13707.63|13830.18|13710.18|13831.85|13711.85|13827.63|13707.63|10
1645398070000|2022-02-20 23:01:10|13828.37|13708.37|13827.84|13707.84|13828.37|13708.37|13826.84|13706.84|10
1645398080000|2022-02-20 23:01:20|13828.13|13708.13|13825.61|13705.61|13828.6|13708.6|13825.29|13705.29|10
1645398090000|2022-02-20 23:01:30|13825.84|13705.84|13822.92|13702.92|13826.09|13706.09|13822.92|13702.92|10
1645398100000|2022-02-20 23:01:40|13823.01|13703.01|13827.87|13707.87|13827.87|13707.87|13823.01|13703.01|10
1645398110000|2022-02-20 23:01:50|13828.12|13708.12|13826.77|13706.77|13828.56|13708.56|13826.77|13706.77|10
1645398120000|2022-02-20 23:02:00|13827.14|13707.14|13821.02|13701.02|13827.14|13707.14|13821.02|13701.02|10
1645398130000|2022-02-20 23:02:10|13820.1|13700.1|13818.89|13698.89|13820.1|13700.1|13817.4|13697.4|10
1645398140000|2022-02-20 23:02:20|13818.51|13698.51|13817.27|13697.27|13818.65|13698.65|13817.06|13697.06|10
1645398150000|2022-02-20 23:02:30|13817.17|13697.17|13813.64|13693.64|13817.17|13697.17|13813.56|13693.56|10
1645398160000|2022-02-20 23:02:40|13813.27|13693.27|13811.74|13691.74|13814.03|13694.03|13811.74|13691.74|10
1645398170000|2022-02-20 23:02:50|13811.69|13691.69|13811.59|13691.59|13812.36|13692.36|13811.24|13691.24|10
1645398180000|2022-02-20 23:03:00|13810.89|13690.89|13813.03|13693.03|13813.34|13693.34|13810.63|13690.63|10
1645398190000|2022-02-20 23:03:10|13812.19|13692.19|13805.1|13685.1|13812.19|13692.19|13805.1|13685.1|10
1645398200000|2022-02-20 23:03:20|13804.47|13684.47|13798.61|13678.61|13804.62|13684.62|13798.61|13678.61|10
1645398210000|2022-02-20 23:03:30|13797.29|13677.29|13785.33|13665.33|13797.29|13677.29|13785.33|13665.33|10
1645398220000|2022-02-20 23:03:40|13785.37|13665.37|13777.82|13657.82|13785.37|13665.37|13777.82|13657.82|10
1645398230000|2022-02-20 23:03:50|13777.06|13657.06|13772.42|13652.42|13777.3|13657.3|13772.42|13652.42|10
1645398240000|2022-02-20 23:04:00|13772.66|13652.66|13771.72|13651.72|13772.87|13652.87|13770.92|13650.92|10
1645398250000|2022-02-20 23:04:10|13771.1|13651.1|13772.88|13652.88|13772.88|13652.88|13770.5|13650.5|10
1645398260000|2022-02-20 23:04:20|13772.38|13652.38|13769.03|13649.03|13772.38|13652.38|13769.03|13649.03|10
1645398270000|2022-02-20 23:04:30|13768.56|13648.56|13755.01|13635.01|13768.56|13648.56|13755.01|13635.01|10
1645398280000|2022-02-20 23:04:40|13754.67|13634.67|13756|13636|13756|13636|13754.26|13634.26|10
1645398290000|2022-02-20 23:04:50|13754.58|13634.58|13754.55|13634.55|13755.6|13635.6|13754.2|13634.2|10
1645398300000|2022-02-20 23:05:00|13754.39|13634.39|13753.71|13633.71|13754.39|13634.39|13752.77|13632.77|10
1645398310000|2022-02-20 23:05:10|13753.56|13633.56|13756.8|13636.8|13756.8|13636.8|13753.56|13633.56|10
1645398320000|2022-02-20 23:05:20|13757.23|13637.23|13761.19|13641.19|13761.19|13641.19|13757.23|13637.23|10
1645398330000|2022-02-20 23:05:30|13763.29|13643.29|13765.97|13645.97|13765.97|13645.97|13763.29|13643.29|10
1645398340000|2022-02-20 23:05:40|13765.62|13645.62|13763.03|13643.03|13765.96|13645.96|13763.03|13643.03|10
1645398350000|2022-02-20 23:05:50|13763.49|13643.49|13762.2|13642.2|13766.18|13646.18|13762.2|13642.2|10
1645398360000|2022-02-20 23:06:00|13762.03|13642.03|13762.95|13642.95|13762.95|13642.95|13761.63|13641.63|10
1645398370000|2022-02-20 23:06:10|13760.82|13640.82|13765.48|13645.48|13765.48|13645.48|13760.67|13640.67|10
1645398380000|2022-02-20 23:06:20|13765.41|13645.41|13767.96|13647.96|13767.96|13647.96|13765.34|13645.34|10
1645398390000|2022-02-20 23:06:30|13769.14|13649.14|13772.26|13652.26|13772.26|13652.26|13769.03|13649.03|10
1645398400000|2022-02-20 23:06:40|13772.22|13652.22|13770.36|13650.36|13772.55|13652.55|13770.35|13650.35|10
1645398410000|2022-02-20 23:06:50|13769.55|13649.55|13765.2|13645.2|13769.55|13649.55|13765.2|13645.2|10
1645398420000|2022-02-20 23:07:00|13765.61|13645.61|13764.48|13644.48|13765.61|13645.61|13764.2|13644.2|10
1645398430000|2022-02-20 23:07:10|13762.6|13642.6|13764.73|13644.73|13764.73|13644.73|13761.67|13641.67|10
1645398440000|2022-02-20 23:07:20|13764.65|13644.65|13764.46|13644.46|13765.19|13645.19|13764.13|13644.13|10
1645398450000|2022-02-20 23:07:30|13765.15|13645.15|13766.73|13646.73|13766.74|13646.74|13765.15|13645.15|10
1645398460000|2022-02-20 23:07:40|13766.91|13646.91|13768.01|13648.01|13768.01|13648.01|13766.88|13646.88|10
1645398470000|2022-02-20 23:07:50|13767.83|13647.83|13774|13654|13774|13654|13767.83|13647.83|10
1645398480000|2022-02-20 23:08:00|13774.02|13654.02|13776.47|13656.47|13776.49|13656.49|13774.02|13654.02|10
1645398490000|2022-02-20 23:08:10|13777.25|13657.25|13780.57|13660.57|13780.57|13660.57|13777.25|13657.25|8
1645398500000|2022-02-20 23:08:20|13780.79|13660.79|13785.98|13665.98|13785.98|13665.98|13780.65|13660.65|10
1645398510000|2022-02-20 23:08:30|13786.54|13666.54|13786.55|13666.55|13787.66|13667.66|13786.43|13666.43|10
1645398520000|2022-02-20 23:08:40|13786.9|13666.9|13786.23|13666.23|13788.19|13668.19|13786.23|13666.23|10
1645398530000|2022-02-20 23:08:50|13787.45|13667.45|13790.57|13670.57|13790.57|13670.57|13787.43|13667.43|10
1645398540000|2022-02-20 23:09:00|13790.77|13670.77|13792.97|13672.97|13792.97|13672.97|13790.77|13670.77|9
1645398550000|2022-02-20 23:09:10|13793.44|13673.44|13795.06|13675.06|13795.47|13675.47|13793.44|13673.44|10
1645398560000|2022-02-20 23:09:20|13795.07|13675.07|13796.94|13676.94|13796.94|13676.94|13794.62|13674.62|10
1645398570000|2022-02-20 23:09:30|13797.67|13677.67|13796.85|13676.85|13798.56|13678.56|13796.85|13676.85|10
1645398580000|2022-02-20 23:09:40|13796.64|13676.64|13796.31|13676.31|13796.64|13676.64|13795.1|13675.1|10
1645398590000|2022-02-20 23:09:50|13795.66|13675.66|13792.58|13672.58|13795.66|13675.66|13792.22|13672.22|10
1645398600000|2022-02-20 23:10:00|13792.43|13672.43|13791.34|13671.34|13792.43|13672.43|13790.53|13670.53|10
1645398610000|2022-02-20 23:10:10|13790.99|13670.99|13790.16|13670.16|13790.99|13670.99|13789.13|13669.13|9
1645398620000|2022-02-20 23:10:20|13790.04|13670.04|13791.98|13671.98|13792.01|13672.01|13790.04|13670.04|9
1645398630000|2022-02-20 23:10:30|13792.1|13672.1|13793.01|13673.01|13793.36|13673.36|13792.1|13672.1|10
1645398640000|2022-02-20 23:10:40|13792.78|13672.78|13793.5|13673.5|13793.5|13673.5|13792.02|13672.02|10
1645398650000|2022-02-20 23:10:50|13793.63|13673.63|13796.14|13676.14|13796.49|13676.49|13793.63|13673.63|10
1645398660000|2022-02-20 23:11:00|13796.13|13676.13|13794.62|13674.62|13796.51|13676.51|13794.53|13674.53|10
1645398670000|2022-02-20 23:11:10|13794.25|13674.25|13794.45|13674.45|13795.13|13675.13|13793.81|13673.81|10
1645398680000|2022-02-20 23:11:20|13794.8|13674.8|13794.48|13674.48|13795.57|13675.57|13794.48|13674.48|10
1645398690000|2022-02-20 23:11:30|13794.04|13674.04|13791.83|13671.83|13794.04|13674.04|13791.83|13671.83|10
1645398700000|2022-02-20 23:11:40|13791.66|13671.66|13790.84|13670.84|13792.05|13672.05|13790.65|13670.65|10
1645398710000|2022-02-20 23:11:50|13790.34|13670.34|13789.74|13669.74|13790.34|13670.34|13789.74|13669.74|8
1645398720000|2022-02-20 23:12:00|13787.99|13667.99|13780.62|13660.62|13787.99|13667.99|13780.62|13660.62|10
1645398730000|2022-02-20 23:12:10|13779.37|13659.37|13777.5|13657.5|13779.53|13659.53|13777.5|13657.5|8
1645398740000|2022-02-20 23:12:20|13775.64|13655.64|13769.52|13649.52|13775.64|13655.64|13769.52|13649.52|10
1645398750000|2022-02-20 23:12:30|13768.35|13648.35|13765.08|13645.08|13768.43|13648.43|13765.08|13645.08|10
1645398760000|2022-02-20 23:12:40|13765.17|13645.17|13762.15|13642.15|13765.17|13645.17|13762.15|13642.15|10
1645398770000|2022-02-20 23:12:50|13762.24|13642.24|13758.69|13638.69|13762.24|13642.24|13758.63|13638.63|10
1645398780000|2022-02-20 23:13:00|13758.32|13638.32|13755.21|13635.21|13758.92|13638.92|13754.91|13634.91|10
1645398790000|2022-02-20 23:13:10|13755.19|13635.19|13753.72|13633.72|13755.31|13635.31|13753.72|13633.72|10
1645398800000|2022-02-20 23:13:20|13753.93|13633.93|13753.42|13633.42|13755.26|13635.26|13753.42|13633.42|9
1645398810000|2022-02-20 23:13:30|13753.86|13633.86|13755.74|13635.74|13756.02|13636.02|13753.64|13633.64|10
1645398820000|2022-02-20 23:13:40|13755.48|13635.48|13756.53|13636.53|13756.87|13636.87|13755.19|13635.19|10
1645398830000|2022-02-20 23:13:50|13757.33|13637.33|13758.04|13638.04|13758.28|13638.28|13757.17|13637.17|8
1645398840000|2022-02-20 23:14:00|13758.96|13638.96|13759.36|13639.36|13760.75|13640.75|13758.96|13638.96|10
1645398850000|2022-02-20 23:14:10|13759.49|13639.49|13760.59|13640.59|13760.84|13640.84|13759.49|13639.49|10
1645398860000|2022-02-20 23:14:20|13760.53|13640.53|13761.26|13641.26|13761.26|13641.26|13760.45|13640.45|10
1645398870000|2022-02-20 23:14:30|13761.82|13641.82|13761.49|13641.49|13762.19|13642.19|13761.49|13641.49|10
1645398880000|2022-02-20 23:14:40|13762.14|13642.14|13762.26|13642.26|13762.45|13642.45|13762.04|13642.04|9
1645398890000|2022-02-20 23:14:50|13762.3|13642.3|13762.33|13642.33|13762.67|13642.67|13762.17|13642.17|10
1645398900000|2022-02-20 23:15:00|13762.14|13642.14|13759.1|13639.1|13762.14|13642.14|13759.1|13639.1|9
1645398910000|2022-02-20 23:15:10|13758.92|13638.92|13756.95|13636.95|13758.92|13638.92|13756.95|13636.95|10
1645398920000|2022-02-20 23:15:20|13756.29|13636.29|13749.89|13629.89|13756.29|13636.29|13749.89|13629.89|10
1645398930000|2022-02-20 23:15:30|13749.47|13629.47|13742.53|13622.53|13749.47|13629.47|13742.53|13622.53|10
1645398940000|2022-02-20 23:15:40|13742.81|13622.81|13737.75|13617.75|13743.03|13623.03|13737.75|13617.75|10
1645398950000|2022-02-20 23:15:50|13736.9|13616.9|13730.51|13610.51|13736.9|13616.9|13730.51|13610.51|10
1645398960000|2022-02-20 23:16:00|13730.05|13610.05|13727.22|13607.22|13730.05|13610.05|13726.99|13606.99|10
1645398970000|2022-02-20 23:16:10|13726.96|13606.96|13725.28|13605.28|13727.25|13607.25|13725.28|13605.28|10
1645398980000|2022-02-20 23:16:20|13724.89|13604.89|13722.39|13602.39|13724.89|13604.89|13722.39|13602.39|10
1645398990000|2022-02-20 23:16:30|13722.45|13602.45|13719.06|13599.06|13722.72|13602.72|13719.04|13599.04|10
1645399000000|2022-02-20 23:16:40|13718.55|13598.55|13715.47|13595.47|13718.55|13598.55|13715.47|13595.47|9
1645399010000|2022-02-20 23:16:50|13715.27|13595.27|13713.15|13593.15|13715.27|13595.27|13712.69|13592.69|10
1645399020000|2022-02-20 23:17:00|13713.34|13593.34|13710.58|13590.58|13713.34|13593.34|13710.58|13590.58|10
1645399030000|2022-02-20 23:17:10|13710.74|13590.74|13702.49|13582.49|13710.81|13590.81|13702.49|13582.49|10
1645399040000|2022-02-20 23:17:20|13702.34|13582.34|13696.32|13576.32|13702.41|13582.41|13696.32|13576.32|10
1645399050000|2022-02-20 23:17:30|13695.77|13575.77|13695.59|13575.59|13696.25|13576.25|13695.24|13575.24|10
1645399060000|2022-02-20 23:17:40|13694.72|13574.72|13689.22|13569.22|13694.72|13574.72|13689.22|13569.22|10
1645399070000|2022-02-20 23:17:50|13689.19|13569.19|13688.48|13568.48|13689.19|13569.19|13686.13|13566.13|10
1645399080000|2022-02-20 23:18:00|13688.67|13568.67|13690.6|13570.6|13690.6|13570.6|13688.67|13568.67|10
1645399090000|2022-02-20 23:18:10|13691.74|13571.74|13692.76|13572.76|13692.92|13572.92|13691.74|13571.74|9
1645399100000|2022-02-20 23:18:20|13692.62|13572.62|13695.15|13575.15|13695.41|13575.41|13692.62|13572.62|10
1645399110000|2022-02-20 23:18:30|13695.34|13575.34|13699.81|13579.81|13699.81|13579.81|13695.34|13575.34|10
1645399120000|2022-02-20 23:18:40|13700.04|13580.04|13699.03|13579.03|13700.04|13580.04|13697.26|13577.26|10
1645399130000|2022-02-20 23:18:50|13698.31|13578.31|13697.14|13577.14|13698.31|13578.31|13696.98|13576.98|10
1645399140000|2022-02-20 23:19:00|13697.23|13577.23|13698.36|13578.36|13698.89|13578.89|13697.2|13577.2|10
1645399150000|2022-02-20 23:19:10|13698.27|13578.27|13702.41|13582.41|13702.41|13582.41|13698.27|13578.27|10
1645399160000|2022-02-20 23:19:20|13701.99|13581.99|13702.46|13582.46|13704.45|13584.45|13701.99|13581.99|10
1645399170000|2022-02-20 23:19:30|13703|13583|13704.72|13584.72|13704.72|13584.72|13703|13583|10
1645399180000|2022-02-20 23:19:40|13705.02|13585.02|13702.56|13582.56|13705.02|13585.02|13702.27|13582.27|10
1645399190000|2022-02-20 23:19:50|13702.38|13582.38|13702.8|13582.8|13702.8|13582.8|13701.78|13581.78|10
1645399200000|2022-02-20 23:20:00|13702.99|13582.99|13703.91|13583.91|13704.61|13584.61|13702.99|13582.99|10
1645399210000|2022-02-20 23:20:10|13703.53|13583.53|13701.32|13581.32|13703.53|13583.53|13701.32|13581.32|10
1645399220000|2022-02-20 23:20:20|13701.73|13581.73|13701.23|13581.23|13701.91|13581.91|13701.18|13581.18|10
1645399230000|2022-02-20 23:20:30|13701.18|13581.18|13699.84|13579.84|13701.18|13581.18|13699.68|13579.68|10
1645399240000|2022-02-20 23:20:40|13699.2|13579.2|13697.27|13577.27|13699.2|13579.2|13696.97|13576.97|10
1645399250000|2022-02-20 23:20:50|13696.35|13576.35|13693.25|13573.25|13696.67|13576.67|13693.21|13573.21|10
1645399260000|2022-02-20 23:21:00|13692.78|13572.78|13689.36|13569.36|13692.78|13572.78|13689.36|13569.36|10
1645399270000|2022-02-20 23:21:10|13689.38|13569.38|13689.6|13569.6|13689.75|13569.75|13688.78|13568.78|9
1645399280000|2022-02-20 23:21:20|13689.51|13569.51|13685.44|13565.44|13690.06|13570.06|13685.44|13565.44|10
1645399290000|2022-02-20 23:21:30|13685.17|13565.17|13687.08|13567.08|13687.08|13567.08|13685.17|13565.17|10
1645399300000|2022-02-20 23:21:40|13686.92|13566.92|13683.61|13563.61|13686.92|13566.92|13683.57|13563.57|10
1645399310000|2022-02-20 23:21:50|13683.06|13563.06|13681.93|13561.93|13683.06|13563.06|13681.61|13561.61|10
1645399320000|2022-02-20 23:22:00|13681.74|13561.74|13681.33|13561.33|13682.25|13562.25|13681.08|13561.08|10
1645399330000|2022-02-20 23:22:10|13680.73|13560.73|13679.47|13559.47|13680.73|13560.73|13679.11|13559.11|10
1645399340000|2022-02-20 23:22:20|13679.11|13559.11|13679.05|13559.05|13679.28|13559.28|13678.59|13558.59|10
1645399350000|2022-02-20 23:22:30|13678.35|13558.35|13669.44|13549.44|13678.35|13558.35|13669.44|13549.44|10
1645399360000|2022-02-20 23:22:40|13669.5|13549.5|13664.44|13544.44|13669.5|13549.5|13664.44|13544.44|10
1645399370000|2022-02-20 23:22:50|13665.76|13545.76|13662.24|13542.24|13665.76|13545.76|13661.91|13541.91|10
1645399380000|2022-02-20 23:23:00|13662.29|13542.29|13663.51|13543.51|13663.7|13543.7|13662.29|13542.29|10
1645399390000|2022-02-20 23:23:10|13663.73|13543.73|13662.85|13542.85|13663.73|13543.73|13662.69|13542.69|10
1645399400000|2022-02-20 23:23:20|13663.3|13543.3|13663.4|13543.4|13663.46|13543.46|13662.9|13542.9|10
1645399410000|2022-02-20 23:23:30|13664.42|13544.42|13665.18|13545.18|13665.96|13545.96|13664.42|13544.42|10
1645399420000|2022-02-20 23:23:40|13664.49|13544.49|13666.68|13546.68|13666.68|13546.68|13664.49|13544.49|9
1645399430000|2022-02-20 23:23:50|13666.83|13546.83|13669.01|13549.01|13669.27|13549.27|13666.83|13546.83|10
1645399440000|2022-02-20 23:24:00|13669.1|13549.1|13668.4|13548.4|13669.1|13549.1|13668.4|13548.4|9
1645399450000|2022-02-20 23:24:10|13668.25|13548.25|13666.25|13546.25|13668.79|13548.79|13666.25|13546.25|10
1645399460000|2022-02-20 23:24:20|13665.51|13545.51|13665.94|13545.94|13666.77|13546.77|13665.51|13545.51|10
1645399470000|2022-02-20 23:24:30|13665.95|13545.95|13663.12|13543.12|13665.95|13545.95|13663.03|13543.03|10
1645399480000|2022-02-20 23:24:40|13662.62|13542.62|13661.03|13541.03|13662.75|13542.75|13661.03|13541.03|9
1645399490000|2022-02-20 23:24:50|13661.22|13541.22|13663.67|13543.67|13663.68|13543.68|13661.22|13541.22|10
1645399500000|2022-02-20 23:25:00|13664.01|13544.01|13665.18|13545.18|13665.39|13545.39|13663.9|13543.9|10
1645399510000|2022-02-20 23:25:10|13665.05|13545.05|13666.83|13546.83|13666.83|13546.83|13665.05|13545.05|10
1645399520000|2022-02-20 23:25:20|13667.06|13547.06|13668.88|13548.88|13669.02|13549.02|13667.06|13547.06|10
1645399530000|2022-02-20 23:25:30|13669.12|13549.12|13669.9|13549.9|13670.06|13550.06|13668.9|13548.9|9
1645399540000|2022-02-20 23:25:40|13669.79|13549.79|13670.95|13550.95|13671.08|13551.08|13669.79|13549.79|10
1645399550000|2022-02-20 23:25:50|13670.86|13550.86|13670.3|13550.3|13671.25|13551.25|13670.3|13550.3|10
1645399560000|2022-02-20 23:26:00|13670.49|13550.49|13671.6|13551.6|13671.6|13551.6|13669.29|13549.29|10
1645399570000|2022-02-20 23:26:10|13671.63|13551.63|13675.05|13555.05|13675.06|13555.06|13671.63|13551.63|10
1645399580000|2022-02-20 23:26:20|13674.26|13554.26|13674.47|13554.47|13674.77|13554.77|13674.25|13554.25|10
1645399590000|2022-02-20 23:26:30|13674.5|13554.5|13673.88|13553.88|13675.35|13555.35|13673.88|13553.88|9
1645399600000|2022-02-20 23:26:40|13674.8|13554.8|13676.61|13556.61|13676.61|13556.61|13674.36|13554.36|10
1645399610000|2022-02-20 23:26:50|13676.17|13556.17|13673.47|13553.47|13676.17|13556.17|13673.47|13553.47|10
1645399620000|2022-02-20 23:27:00|13673.31|13553.31|13672.44|13552.44|13673.31|13553.31|13672.44|13552.44|10
1645399630000|2022-02-20 23:27:10|13672.29|13552.29|13672.35|13552.35|13672.59|13552.59|13671.78|13551.78|10
1645399640000|2022-02-20 23:27:20|13672.5|13552.5|13675.37|13555.37|13675.79|13555.79|13672.5|13552.5|10
1645399650000|2022-02-20 23:27:30|13675.29|13555.29|13675.48|13555.48|13675.61|13555.61|13675.07|13555.07|10
1645399660000|2022-02-20 23:27:40|13674.9|13554.9|13678.47|13558.47|13678.47|13558.47|13674.9|13554.9|10
1645399670000|2022-02-20 23:27:50|13678.69|13558.69|13681.29|13561.29|13681.29|13561.29|13678.69|13558.69|10
1645399680000|2022-02-20 23:28:00|13681.16|13561.16|13683.91|13563.91|13683.91|13563.91|13681.16|13561.16|9
1645399690000|2022-02-20 23:28:10|13683.47|13563.47|13685.61|13565.61|13685.61|13565.61|13683.13|13563.13|10
1645399700000|2022-02-20 23:28:20|13686.51|13566.51|13686|13566|13686.75|13566.75|13685.63|13565.63|10
1645399710000|2022-02-20 23:28:30|13686.01|13566.01|13685.71|13565.71|13686.01|13566.01|13684.78|13564.78|10
1645399720000|2022-02-20 23:28:40|13685.65|13565.65|13684.25|13564.25|13685.65|13565.65|13683.74|13563.74|9
1645399730000|2022-02-20 23:28:50|13684.03|13564.03|13683.47|13563.47|13684.09|13564.09|13683.43|13563.43|9
1645399740000|2022-02-20 23:29:00|13683.29|13563.29|13682.38|13562.38|13683.5|13563.5|13682.38|13562.38|10
1645399750000|2022-02-20 23:29:10|13682.39|13562.39|13681.95|13561.95|13682.39|13562.39|13681.85|13561.85|10
1645399760000|2022-02-20 23:29:20|13682.07|13562.07|13681.82|13561.82|13682.65|13562.65|13681.82|13561.82|10
1645399770000|2022-02-20 23:29:30|13681.08|13561.08|13680.81|13560.81|13681.87|13561.87|13680.79|13560.79|10
1645399780000|2022-02-20 23:29:40|13680.77|13560.77|13680.05|13560.05|13680.98|13560.98|13680.05|13560.05|9
1645399790000|2022-02-20 23:29:50|13680.34|13560.34|13681.87|13561.87|13681.87|13561.87|13680.22|13560.22|8
1645399800000|2022-02-20 23:30:00|13681.7|13561.7|13681.88|13561.88|13682.03|13562.03|13681.55|13561.55|10
1645399810000|2022-02-20 23:30:10|13682.16|13562.16|13681.2|13561.2|13682.18|13562.18|13681.04|13561.04|9
1645399820000|2022-02-20 23:30:20|13681.31|13561.31|13681.38|13561.38|13681.6|13561.6|13681.03|13561.03|10
1645399830000|2022-02-20 23:30:30|13681.76|13561.76|13685.37|13565.37|13685.37|13565.37|13681.76|13561.76|10
1645399840000|2022-02-20 23:30:40|13685.6|13565.6|13686.06|13566.06|13686.26|13566.26|13685.6|13565.6|9
1645399850000|2022-02-20 23:30:50|13686.35|13566.35|13684.06|13564.06|13686.35|13566.35|13683.93|13563.93|10
1645399860000|2022-02-20 23:31:00|13683.42|13563.42|13682.08|13562.08|13683.63|13563.63|13682.08|13562.08|10
1645399870000|2022-02-20 23:31:10|13681.79|13561.79|13680.5|13560.5|13681.79|13561.79|13680.18|13560.18|10
1645399880000|2022-02-20 23:31:20|13680.02|13560.02|13676.27|13556.27|13680.02|13560.02|13676.27|13556.27|9
1645399890000|2022-02-20 23:31:30|13676.1|13556.1|13676.77|13556.77|13676.77|13556.77|13675.29|13555.29|10
1645399900000|2022-02-20 23:31:40|13676.93|13556.93|13677.49|13557.49|13677.67|13557.67|13676.92|13556.92|10
1645399910000|2022-02-20 23:31:50|13677.36|13557.36|13677.62|13557.62|13677.62|13557.62|13677.21|13557.21|9
1645399920000|2022-02-20 23:32:00|13677.66|13557.66|13677.6|13557.6|13677.93|13557.93|13676.72|13556.72|9
1645399930000|2022-02-20 23:32:10|13677.95|13557.95|13677.72|13557.72|13677.95|13557.95|13677.51|13557.51|10
1645399940000|2022-02-20 23:32:20|13677.73|13557.73|13679.88|13559.88|13679.94|13559.94|13677.73|13557.73|9
1645399950000|2022-02-20 23:32:30|13679.85|13559.85|13679.85|13559.85|13679.95|13559.95|13679.71|13559.71|10
1645399960000|2022-02-20 23:32:40|13679.55|13559.55|13681.55|13561.55|13681.75|13561.75|13679.55|13559.55|10
1645399970000|2022-02-20 23:32:50|13681.43|13561.43|13683.51|13563.51|13683.51|13563.51|13681.43|13561.43|9
1645399980000|2022-02-20 23:33:00|13683.64|13563.64|13688.08|13568.08|13688.08|13568.08|13683.64|13563.64|10
1645399990000|2022-02-20 23:33:10|13690.42|13570.42|13690.99|13570.99|13692.31|13572.31|13690.42|13570.42|10
1645400000000|2022-02-20 23:33:20|13691.61|13571.61|13691.31|13571.31|13691.84|13571.84|13691.31|13571.31|10
1645400010000|2022-02-20 23:33:30|13691.98|13571.98|13694.46|13574.46|13694.46|13574.46|13691.87|13571.87|9
1645400020000|2022-02-20 23:33:40|13694.93|13574.93|13697.2|13577.2|13697.2|13577.2|13694.93|13574.93|10
1645400030000|2022-02-20 23:33:50|13698.49|13578.49|13700.88|13580.88|13700.88|13580.88|13698.49|13578.49|10
1645400040000|2022-02-20 23:34:00|13701.65|13581.65|13701.83|13581.83|13702.16|13582.16|13701.03|13581.03|10
1645400050000|2022-02-20 23:34:10|13701.39|13581.39|13712.71|13592.71|13712.71|13592.71|13701.18|13581.18|10
1645400060000|2022-02-20 23:34:20|13716|13596|13721.98|13601.98|13722.29|13602.29|13716|13596|10
1645400070000|2022-02-20 23:34:30|13722.86|13602.86|13726.29|13606.29|13726.29|13606.29|13722.81|13602.81|10
1645400080000|2022-02-20 23:34:40|13726.2|13606.2|13726.35|13606.35|13726.35|13606.35|13725.35|13605.35|10
1645400090000|2022-02-20 23:34:50|13725.96|13605.96|13726.94|13606.94|13726.95|13606.95|13725.51|13605.51|9
1645400100000|2022-02-20 23:35:00|13726.77|13606.77|13727.01|13607.01|13727.31|13607.31|13726.43|13606.43|10
1645400110000|2022-02-20 23:35:10|13727.39|13607.39|13728.1|13608.1|13729.02|13609.02|13727.19|13607.19|10
1645400120000|2022-02-20 23:35:20|13727.89|13607.89|13725.7|13605.7|13728.37|13608.37|13725.63|13605.63|10
1645400130000|2022-02-20 23:35:30|13725.66|13605.66|13725|13605|13726.27|13606.27|13724.81|13604.81|10
1645400140000|2022-02-20 23:35:40|13724.03|13604.03|13727.84|13607.84|13727.84|13607.84|13724|13604|10
1645400150000|2022-02-20 23:35:50|13728.21|13608.21|13727.54|13607.54|13729.1|13609.1|13727.54|13607.54|10
1645400160000|2022-02-20 23:36:00|13727.48|13607.48|13729.87|13609.87|13729.95|13609.95|13727.34|13607.34|10
1645400170000|2022-02-20 23:36:10|13729.83|13609.83|13728.88|13608.88|13729.83|13609.83|13728.57|13608.57|9
1645400180000|2022-02-20 23:36:20|13728.44|13608.44|13726.12|13606.12|13728.44|13608.44|13726.12|13606.12|10
1645400190000|2022-02-20 23:36:30|13725.98|13605.98|13722.97|13602.97|13725.98|13605.98|13722.97|13602.97|9
1645400200000|2022-02-20 23:36:40|13723.12|13603.12|13720.27|13600.27|13723.51|13603.51|13720.27|13600.27|9
1645400210000|2022-02-20 23:36:50|13719.97|13599.97|13718.21|13598.21|13719.97|13599.97|13718.13|13598.13|10
1645400220000|2022-02-20 23:37:00|13717.98|13597.98|13717.69|13597.69|13718.94|13598.94|13717.66|13597.66|10
1645400230000|2022-02-20 23:37:10|13718|13598|13719.03|13599.03|13719.26|13599.26|13718|13598|10
1645400240000|2022-02-20 23:37:20|13719.11|13599.11|13716.26|13596.26|13719.11|13599.11|13716.19|13596.19|10
1645400250000|2022-02-20 23:37:30|13716.02|13596.02|13715.69|13595.69|13716.2|13596.2|13715.69|13595.69|10
1645400260000|2022-02-20 23:37:40|13715.95|13595.95|13717.43|13597.43|13717.43|13597.43|13715.95|13595.95|9
1645400270000|2022-02-20 23:37:50|13717.65|13597.65|13715.84|13595.84|13717.75|13597.75|13715.47|13595.47|10
1645400280000|2022-02-20 23:38:00|13715.64|13595.64|13716.28|13596.28|13716.28|13596.28|13715.51|13595.51|8
1645400290000|2022-02-20 23:38:10|13717.14|13597.14|13719.44|13599.44|13719.44|13599.44|13717.14|13597.14|10
1645400300000|2022-02-20 23:38:20|13719.66|13599.66|13721.85|13601.85|13721.85|13601.85|13719.28|13599.28|10
1645400310000|2022-02-20 23:38:30|13721.88|13601.88|13722.04|13602.04|13722.32|13602.32|13721.53|13601.53|10
1645400320000|2022-02-20 23:38:40|13721.85|13601.85|13721.29|13601.29|13721.85|13601.85|13721.29|13601.29|10
1645400330000|2022-02-20 23:38:50|13720.94|13600.94|13720.85|13600.85|13721.18|13601.18|13720.83|13600.83|9
1645400340000|2022-02-20 23:39:00|13721.16|13601.16|13720.16|13600.16|13721.24|13601.24|13720.15|13600.15|10
1645400350000|2022-02-20 23:39:10|13719.8|13599.8|13720.18|13600.18|13720.18|13600.18|13719.63|13599.63|9
1645400360000|2022-02-20 23:39:20|13720.19|13600.19|13721.81|13601.81|13722.03|13602.03|13720.19|13600.19|10
1645400370000|2022-02-20 23:39:30|13723.14|13603.14|13722.79|13602.79|13723.16|13603.16|13722.61|13602.61|10
1645400380000|2022-02-20 23:39:40|13722.65|13602.65|13725.3|13605.3|13725.3|13605.3|13722.65|13602.65|10
1645400390000|2022-02-20 23:39:50|13725.42|13605.42|13726.29|13606.29|13727.01|13607.01|13725.42|13605.42|10
1645400400000|2022-02-20 23:40:00|13726.12|13606.12|13725.4|13605.4|13726.12|13606.12|13725.39|13605.39|10
1645400410000|2022-02-20 23:40:10|13725.28|13605.28|13722.06|13602.06|13725.28|13605.28|13722.06|13602.06|10
1645400420000|2022-02-20 23:40:20|13721.69|13601.69|13719.23|13599.23|13721.69|13601.69|13719.23|13599.23|10
1645400430000|2022-02-20 23:40:30|13719.15|13599.15|13717.89|13597.89|13719.15|13599.15|13717.8|13597.8|9
1645400440000|2022-02-20 23:40:40|13717.79|13597.79|13717.24|13597.24|13718.29|13598.29|13717.24|13597.24|10
1645400450000|2022-02-20 23:40:50|13717.37|13597.37|13716.43|13596.43|13717.37|13597.37|13716.04|13596.04|9
1645400460000|2022-02-20 23:41:00|13716.19|13596.19|13714.39|13594.39|13716.19|13596.19|13714.39|13594.39|10
1645400470000|2022-02-20 23:41:10|13714.36|13594.36|13711.62|13591.62|13714.36|13594.36|13711.62|13591.62|9
1645400480000|2022-02-20 23:41:20|13711.33|13591.33|13709.8|13589.8|13711.33|13591.33|13709.47|13589.47|10
1645400490000|2022-02-20 23:41:30|13709.56|13589.56|13707.57|13587.57|13709.79|13589.79|13707.57|13587.57|10
1645400500000|2022-02-20 23:41:40|13707.53|13587.53|13707.1|13587.1|13707.53|13587.53|13707.08|13587.08|9
1645400510000|2022-02-20 23:41:50|13707.22|13587.22|13706.27|13586.27|13707.22|13587.22|13706.27|13586.27|10
1645400520000|2022-02-20 23:42:00|13706.3|13586.3|13706.4|13586.4|13706.48|13586.48|13706.14|13586.14|9
1645400530000|2022-02-20 23:42:10|13705.13|13585.13|13702.53|13582.53|13705.13|13585.13|13702.53|13582.53|10
1645400540000|2022-02-20 23:42:20|13702.49|13582.49|13698.3|13578.3|13702.49|13582.49|13698.3|13578.3|9
1645400550000|2022-02-20 23:42:30|13698.6|13578.6|13698.34|13578.34|13699.22|13579.22|13698.34|13578.34|10
1645400560000|2022-02-20 23:42:40|13698.82|13578.82|13699.01|13579.01|13699.01|13579.01|13698.67|13578.67|9
1645400570000|2022-02-20 23:42:50|13698.74|13578.74|13699.3|13579.3|13699.3|13579.3|13698.74|13578.74|10
1645400580000|2022-02-20 23:43:00|13699.2|13579.2|13698.36|13578.36|13699.36|13579.36|13698.36|13578.36|10
1645400590000|2022-02-20 23:43:10|13698.55|13578.55|13698.82|13578.82|13699.54|13579.54|13698.55|13578.55|9
1645400600000|2022-02-20 23:43:20|13699.58|13579.58|13701.46|13581.46|13701.46|13581.46|13699.42|13579.42|9
1645400610000|2022-02-20 23:43:30|13701.65|13581.65|13703.98|13583.98|13703.98|13583.98|13701.65|13581.65|9
1645400620000|2022-02-20 23:43:40|13704|13584|13703.08|13583.08|13704.01|13584.01|13703.08|13583.08|9
1645400630000|2022-02-20 23:43:50|13703.4|13583.4|13702.18|13582.18|13703.66|13583.66|13702.18|13582.18|10
1645400640000|2022-02-20 23:44:00|13702.22|13582.22|13701.84|13581.84|13702.23|13582.23|13701.82|13581.82|8
1645400650000|2022-02-20 23:44:10|13701.38|13581.38|13700.58|13580.58|13701.49|13581.49|13700.58|13580.58|10
1645400660000|2022-02-20 23:44:20|13700.55|13580.55|13698.19|13578.19|13700.55|13580.55|13698.19|13578.19|10
1645400670000|2022-02-20 23:44:30|13698.52|13578.52|13697.45|13577.45|13698.52|13578.52|13697.45|13577.45|9
1645400680000|2022-02-20 23:44:40|13697.84|13577.84|13696.86|13576.86|13697.84|13577.84|13696.59|13576.59|10
1645400690000|2022-02-20 23:44:50|13697.05|13577.05|13697.32|13577.32|13697.32|13577.32|13696.43|13576.43|10
1645400700000|2022-02-20 23:45:00|13696.84|13576.84|13696.39|13576.39|13697.08|13577.08|13696.39|13576.39|10
1645400710000|2022-02-20 23:45:10|13696.28|13576.28|13691.56|13571.56|13696.28|13576.28|13691.56|13571.56|10
1645400720000|2022-02-20 23:45:20|13691.39|13571.39|13684.88|13564.88|13691.39|13571.39|13684.88|13564.88|9
1645400730000|2022-02-20 23:45:30|13684.14|13564.14|13676.97|13556.97|13684.14|13564.14|13676.95|13556.95|10
1645400740000|2022-02-20 23:45:40|13676.41|13556.41|13672.03|13552.03|13676.41|13556.41|13672.03|13552.03|9
1645400750000|2022-02-20 23:45:50|13670.49|13550.49|13668.43|13548.43|13670.49|13550.49|13668.3|13548.3|10
1645400760000|2022-02-20 23:46:00|13668.49|13548.49|13667.92|13547.92|13668.61|13548.61|13667.84|13547.84|10
1645400770000|2022-02-20 23:46:10|13668.55|13548.55|13668.53|13548.53|13668.99|13548.99|13667.96|13547.96|10
1645400780000|2022-02-20 23:46:20|13668.65|13548.65|13670.02|13550.02|13670.02|13550.02|13668.29|13548.29|9
1645400790000|2022-02-20 23:46:30|13669.83|13549.83|13669.12|13549.12|13669.83|13549.83|13669.12|13549.12|10
1645400800000|2022-02-20 23:46:40|13669.37|13549.37|13670.17|13550.17|13670.3|13550.3|13669.35|13549.35|10
1645400810000|2022-02-20 23:46:50|13670.19|13550.19|13669|13549|13670.19|13550.19|13668.81|13548.81|9
1645400820000|2022-02-20 23:47:00|13668.69|13548.69|13665.88|13545.88|13668.69|13548.69|13665.65|13545.65|10
1645400830000|2022-02-20 23:47:10|13665.62|13545.62|13663.75|13543.75|13666.03|13546.03|13663.75|13543.75|9
1645400840000|2022-02-20 23:47:20|13663.18|13543.18|13662.2|13542.2|13663.18|13543.18|13661.56|13541.56|10
1645400850000|2022-02-20 23:47:30|13662.08|13542.08|13659.76|13539.76|13662.08|13542.08|13659.76|13539.76|10
1645400860000|2022-02-20 23:47:40|13659.29|13539.29|13656.68|13536.68|13659.29|13539.29|13656.57|13536.57|10
1645400870000|2022-02-20 23:47:50|13656.28|13536.28|13654.95|13534.95|13656.41|13536.41|13654.95|13534.95|10
1645400880000|2022-02-20 23:48:00|13654.41|13534.41|13645.73|13525.73|13654.41|13534.41|13645.73|13525.73|10
1645400890000|2022-02-20 23:48:10|13645.56|13525.56|13643.98|13523.98|13645.56|13525.56|13643.74|13523.74|8
1645400900000|2022-02-20 23:48:20|13643.89|13523.89|13646.14|13526.14|13646.14|13526.14|13643.67|13523.67|10
1645400910000|2022-02-20 23:48:30|13646.34|13526.34|13645.53|13525.53|13647.04|13527.04|13645.53|13525.53|10
1645400920000|2022-02-20 23:48:40|13645.72|13525.72|13644.91|13524.91|13645.72|13525.72|13644.91|13524.91|9
1645400930000|2022-02-20 23:48:50|13644.48|13524.48|13643.33|13523.33|13645.04|13525.04|13643.33|13523.33|10
1645400940000|2022-02-20 23:49:00|13644.25|13524.25|13645.05|13525.05|13645.08|13525.08|13644.16|13524.16|10
1645400950000|2022-02-20 23:49:10|13645.09|13525.09|13644.83|13524.83|13645.96|13525.96|13644.83|13524.83|10
1645400960000|2022-02-20 23:49:20|13645.05|13525.05|13640.3|13520.3|13645.05|13525.05|13640.3|13520.3|9
1645400970000|2022-02-20 23:49:30|13639.01|13519.01|13636.41|13516.41|13639.01|13519.01|13636.41|13516.41|10
1645400980000|2022-02-20 23:49:40|13635.11|13515.11|13630.62|13510.62|13635.11|13515.11|13630.62|13510.62|9
1645400990000|2022-02-20 23:49:50|13630.91|13510.91|13629.86|13509.86|13631.1|13511.1|13629.6|13509.6|10
1645401000000|2022-02-20 23:50:00|13629.73|13509.73|13624.6|13504.6|13629.73|13509.73|13624.6|13504.6|10
1645401010000|2022-02-20 23:50:10|13623.73|13503.73|13619.28|13499.28|13623.73|13503.73|13619.02|13499.02|10
1645401020000|2022-02-20 23:50:20|13618.99|13498.99|13617.44|13497.44|13618.99|13498.99|13617.04|13497.04|10
1645401030000|2022-02-20 23:50:30|13617.57|13497.57|13614.65|13494.65|13617.57|13497.57|13613.87|13493.87|10
1645401040000|2022-02-20 23:50:40|13614.66|13494.66|13617.06|13497.06|13617.06|13497.06|13614.66|13494.66|10
1645401050000|2022-02-20 23:50:50|13617.46|13497.46|13618.72|13498.72|13618.85|13498.85|13617.46|13497.46|9
1645401060000|2022-02-20 23:51:00|13618.91|13498.91|13621.09|13501.09|13621.09|13501.09|13618.64|13498.64|10
1645401070000|2022-02-20 23:51:10|13621.26|13501.26|13623.07|13503.07|13623.23|13503.23|13621.15|13501.15|10
1645401080000|2022-02-20 23:51:20|13623.77|13503.77|13625.05|13505.05|13625.05|13505.05|13623.77|13503.77|9
1645401090000|2022-02-20 23:51:30|13625.82|13505.82|13625.92|13505.92|13625.96|13505.96|13625.44|13505.44|9
1645401100000|2022-02-20 23:51:40|13625.74|13505.74|13625.71|13505.71|13626.13|13506.13|13625.64|13505.64|10
1645401110000|2022-02-20 23:51:50|13625.75|13505.75|13622.1|13502.1|13625.75|13505.75|13622.1|13502.1|10
1645401120000|2022-02-20 23:52:00|13621.56|13501.56|13620.58|13500.58|13621.56|13501.56|13620.48|13500.48|9
1645401130000|2022-02-20 23:52:10|13618.55|13498.55|13619.08|13499.08|13619.21|13499.21|13618.55|13498.55|10
1645401140000|2022-02-20 23:52:20|13618.88|13498.88|13618.4|13498.4|13618.88|13498.88|13617.92|13497.92|10
1645401150000|2022-02-20 23:52:30|13618.2|13498.2|13617.54|13497.54|13618.22|13498.22|13617.54|13497.54|7
1645401160000|2022-02-20 23:52:40|13617.56|13497.56|13618.99|13498.99|13618.99|13498.99|13616.89|13496.89|10
1645401170000|2022-02-20 23:52:50|13619.24|13499.24|13620.8|13500.8|13620.82|13500.82|13619.24|13499.24|9
1645401180000|2022-02-20 23:53:00|13621.37|13501.37|13621.39|13501.39|13621.91|13501.91|13621.35|13501.35|10
1645401190000|2022-02-20 23:53:10|13621.53|13501.53|13623.1|13503.1|13623.1|13503.1|13621.37|13501.37|10
1645401200000|2022-02-20 23:53:20|13623.01|13503.01|13623.48|13503.48|13623.52|13503.52|13622.95|13502.95|10
1645401210000|2022-02-20 23:53:30|13623.6|13503.6|13621.76|13501.76|13624.01|13504.01|13621.76|13501.76|10
1645401220000|2022-02-20 23:53:40|13621.54|13501.54|13618.96|13498.96|13621.54|13501.54|13618.96|13498.96|10
1645401230000|2022-02-20 23:53:50|13618.91|13498.91|13618.21|13498.21|13619.18|13499.18|13618.21|13498.21|8
1645401240000|2022-02-20 23:54:00|13617.98|13497.98|13616.16|13496.16|13617.98|13497.98|13616.11|13496.11|10
1645401250000|2022-02-20 23:54:10|13615.63|13495.63|13614.35|13494.35|13615.63|13495.63|13613.86|13493.86|10
1645401260000|2022-02-20 23:54:20|13614.31|13494.31|13610.27|13490.27|13614.67|13494.67|13610.27|13490.27|10
1645401270000|2022-02-20 23:54:30|13609.94|13489.94|13604.95|13484.95|13610.13|13490.13|13604.63|13484.63|10
1645401280000|2022-02-20 23:54:40|13603.34|13483.34|13603.29|13483.29|13603.49|13483.49|13602.99|13482.99|10
1645401290000|2022-02-20 23:54:50|13602.7|13482.7|13596.11|13476.11|13602.7|13482.7|13596.11|13476.11|10
1645401300000|2022-02-20 23:55:00|13595.98|13475.98|13593.18|13473.18|13595.98|13475.98|13593.18|13473.18|10
1645401310000|2022-02-20 23:55:10|13593.74|13473.74|13595.13|13475.13|13595.45|13475.45|13593.74|13473.74|10
1645401320000|2022-02-20 23:55:20|13595.4|13475.4|13595.29|13475.29|13595.78|13475.78|13594.27|13474.27|10
1645401330000|2022-02-20 23:55:30|13594.86|13474.86|13594.88|13474.88|13595.55|13475.55|13594.4|13474.4|9
1645401340000|2022-02-20 23:55:40|13595.32|13475.32|13604.22|13484.22|13604.22|13484.22|13595.32|13475.32|9
1645401350000|2022-02-20 23:55:50|13605.21|13485.21|13609.08|13489.08|13609.47|13489.47|13605.21|13485.21|10
1645401360000|2022-02-20 23:56:00|13609.22|13489.22|13608.5|13488.5|13609.22|13489.22|13608.5|13488.5|10
1645401370000|2022-02-20 23:56:10|13608.45|13488.45|13604.26|13484.26|13608.45|13488.45|13604.26|13484.26|10
1645401380000|2022-02-20 23:56:20|13604.22|13484.22|13602.06|13482.06|13604.22|13484.22|13602.06|13482.06|9
1645401390000|2022-02-20 23:56:30|13602.26|13482.26|13601.94|13481.94|13602.26|13482.26|13601.75|13481.75|10
1645401400000|2022-02-20 23:56:40|13601.32|13481.32|13602.49|13482.49|13602.49|13482.49|13601.32|13481.32|10
1645401410000|2022-02-20 23:56:50|13602.43|13482.43|13601.21|13481.21|13602.43|13482.43|13600.99|13480.99|9
1645401420000|2022-02-20 23:57:00|13601.35|13481.35|13602.37|13482.37|13602.37|13482.37|13601.35|13481.35|7
1645401430000|2022-02-20 23:57:10|13602.08|13482.08|13600.92|13480.92|13602.08|13482.08|13600.92|13480.92|10
1645401440000|2022-02-20 23:57:20|13601.01|13481.01|13601.75|13481.75|13601.93|13481.93|13600.88|13480.88|10
1645401450000|2022-02-20 23:57:30|13601.6|13481.6|13599.57|13479.57|13601.85|13481.85|13599.57|13479.57|10
1645401460000|2022-02-20 23:57:40|13599.75|13479.75|13597.68|13477.68|13599.75|13479.75|13597.55|13477.55|10
1645401470000|2022-02-20 23:57:50|13597.73|13477.73|13596.61|13476.61|13597.79|13477.79|13596.48|13476.48|10
1645401480000|2022-02-20 23:58:00|13596.55|13476.55|13597.78|13477.78|13597.8|13477.8|13596.36|13476.36|10
1645401490000|2022-02-20 23:58:10|13598.13|13478.13|13596.61|13476.61|13598.13|13478.13|13596.61|13476.61|10
1645401500000|2022-02-20 23:58:20|13596.59|13476.59|13596.39|13476.39|13596.82|13476.82|13596.39|13476.39|10
1645401510000|2022-02-20 23:58:30|13595.71|13475.71|13593.78|13473.78|13595.71|13475.71|13593.78|13473.78|10
1645401520000|2022-02-20 23:58:40|13592.18|13472.18|13590.42|13470.42|13592.35|13472.35|13590.42|13470.42|10
1645401530000|2022-02-20 23:58:50|13589.71|13469.71|13587.65|13467.65|13589.82|13469.82|13587.65|13467.65|10
1645401540000|2022-02-20 23:59:00|13587.63|13467.63|13588.09|13468.09|13588.09|13468.09|13587.45|13467.45|9
1645401550000|2022-02-20 23:59:10|13588.11|13468.11|13587.11|13467.11|13588.32|13468.32|13587.11|13467.11|8
1645401560000|2022-02-20 23:59:20|13587.58|13467.58|13586.91|13466.91|13587.83|13467.83|13586.88|13466.88|10
1645401570000|2022-02-20 23:59:30|13587.21|13467.21|13583.52|13463.52|13587.21|13467.21|13583.52|13463.52|10
1645401580000|2022-02-20 23:59:40|13583.24|13463.24|13585.06|13465.06|13585.06|13465.06|13582.98|13462.98|10
1645401590000|2022-02-20 23:59:50|13585.08|13465.08|13587.15|13467.15|13587.15|13467.15|13584.55|13464.55|10
1645401600000|2022-02-21 00:00:00|13587|13467|13590.58|13470.58|13590.77|13470.77|13587|13467|9
1645401610000|2022-02-21 00:00:10|13590.89|13470.89|13592.89|13472.89|13592.89|13472.89|13590.89|13470.89|10
1645401620000|2022-02-21 00:00:20|13592.86|13472.86|13594.6|13474.6|13594.6|13474.6|13592.76|13472.76|10
1645401630000|2022-02-21 00:00:30|13594.46|13474.46|13598.54|13478.54|13598.54|13478.54|13594.46|13474.46|9
1645401640000|2022-02-21 00:00:40|13598.72|13478.72|13602.86|13482.86|13602.86|13482.86|13598.01|13478.01|10
1645401650000|2022-02-21 00:00:50|13602.87|13482.87|13603.3|13483.3|13603.45|13483.45|13602.52|13482.52|10
1645401660000|2022-02-21 00:01:00|13603.59|13483.59|13608.72|13488.72|13608.72|13488.72|13603.59|13483.59|10
1645401670000|2022-02-21 00:01:10|13608.95|13488.95|13610.73|13490.73|13611.13|13491.13|13608.95|13488.95|10
1645401680000|2022-02-21 00:01:20|13610.77|13490.77|13609.68|13489.68|13610.77|13490.77|13609.68|13489.68|9
1645401690000|2022-02-21 00:01:30|13609.49|13489.49|13600.73|13480.73|13609.49|13489.49|13600.73|13480.73|10
1645401700000|2022-02-21 00:01:40|13600.88|13480.88|13596.73|13476.73|13600.9|13480.9|13596.73|13476.73|10
1645401710000|2022-02-21 00:01:50|13595.87|13475.87|13594.21|13474.21|13595.87|13475.87|13594.21|13474.21|10
1645401720000|2022-02-21 00:02:00|13594.17|13474.17|13590.34|13470.34|13594.17|13474.17|13590.34|13470.34|10
1645401730000|2022-02-21 00:02:10|13588.5|13468.5|13583.62|13463.62|13588.5|13468.5|13583.62|13463.62|10
1645401740000|2022-02-21 00:02:20|13583.58|13463.58|13577.53|13457.53|13583.58|13463.58|13577.53|13457.53|10
1645401750000|2022-02-21 00:02:30|13577.6|13457.6|13578.96|13458.96|13579.37|13459.37|13577.6|13457.6|10
1645401760000|2022-02-21 00:02:40|13578.76|13458.76|13579.38|13459.38|13580.16|13460.16|13578.76|13458.76|10
1645401770000|2022-02-21 00:02:50|13579.75|13459.75|13578.18|13458.18|13579.85|13459.85|13578.12|13458.12|10
1645401780000|2022-02-21 00:03:00|13577.9|13457.9|13563.34|13443.34|13577.9|13457.9|13563.34|13443.34|10
1645401790000|2022-02-21 00:03:10|13563.69|13443.69|13556.26|13436.26|13563.69|13443.69|13555.9|13435.9|10
1645401800000|2022-02-21 00:03:20|13556.57|13436.57|13557.4|13437.4|13557.4|13437.4|13556.52|13436.52|10
1645401810000|2022-02-21 00:03:30|13557|13437|13553.65|13433.65|13557|13437|13553.65|13433.65|10
1645401820000|2022-02-21 00:03:40|13553.8|13433.8|13555.06|13435.06|13555.06|13435.06|13553.71|13433.71|10
1645401830000|2022-02-21 00:03:50|13551.74|13431.74|13550.94|13430.94|13552.22|13432.22|13550.83|13430.83|10
1645401840000|2022-02-21 00:04:00|13551.26|13431.26|13551.91|13431.91|13551.91|13431.91|13550.43|13430.43|10
1645401850000|2022-02-21 00:04:10|13552.37|13432.37|13549.87|13429.87|13552.61|13432.61|13549.87|13429.87|9
1645401860000|2022-02-21 00:04:20|13549.71|13429.71|13547.54|13427.54|13549.71|13429.71|13547.54|13427.54|9
1645401870000|2022-02-21 00:04:30|13547.81|13427.81|13547.24|13427.24|13548.96|13428.96|13547.24|13427.24|10
1645401880000|2022-02-21 00:04:40|13546.61|13426.61|13541.37|13421.37|13546.61|13426.61|13541.37|13421.37|10
1645401890000|2022-02-21 00:04:50|13541.23|13421.23|13539.55|13419.55|13541.23|13421.23|13539.45|13419.45|10
1645401900000|2022-02-21 00:05:00|13540.18|13420.18|13540.65|13420.65|13540.65|13420.65|13539.76|13419.76|10
1645401910000|2022-02-21 00:05:10|13540.42|13420.42|13541.7|13421.7|13541.7|13421.7|13539.01|13419.01|10
1645401920000|2022-02-21 00:05:20|13543.03|13423.03|13547.67|13427.67|13547.67|13427.67|13543.03|13423.03|10
1645401930000|2022-02-21 00:05:30|13547.47|13427.47|13549.82|13429.82|13550.51|13430.51|13547.47|13427.47|10
1645401940000|2022-02-21 00:05:40|13549.87|13429.87|13551.77|13431.77|13551.77|13431.77|13549.42|13429.42|10
1645401950000|2022-02-21 00:05:50|13551.89|13431.89|13555.85|13435.85|13555.85|13435.85|13551.89|13431.89|10
1645401960000|2022-02-21 00:06:00|13555.94|13435.94|13558.93|13438.93|13558.93|13438.93|13555.94|13435.94|10
1645401970000|2022-02-21 00:06:10|13559.9|13439.9|13565.88|13445.88|13565.88|13445.88|13559.78|13439.78|10
1645401980000|2022-02-21 00:06:20|13565.55|13445.55|13566.23|13446.23|13566.53|13446.53|13565.37|13445.37|10
1645401990000|2022-02-21 00:06:30|13566.25|13446.25|13570.16|13450.16|13570.16|13450.16|13566.25|13446.25|10
1645402000000|2022-02-21 00:06:40|13570.51|13450.51|13573.44|13453.44|13573.44|13453.44|13570.51|13450.51|9
1645402010000|2022-02-21 00:06:50|13572.63|13452.63|13570.95|13450.95|13572.63|13452.63|13570.95|13450.95|10
1645402020000|2022-02-21 00:07:00|13570.71|13450.71|13569.19|13449.19|13570.71|13450.71|13568.95|13448.95|10
1645402030000|2022-02-21 00:07:10|13567.33|13447.33|13566.5|13446.5|13567.5|13447.5|13566.46|13446.46|10
1645402040000|2022-02-21 00:07:20|13566.44|13446.44|13565.96|13445.96|13566.51|13446.51|13565.63|13445.63|10
1645402050000|2022-02-21 00:07:30|13565.9|13445.9|13565.07|13445.07|13565.9|13445.9|13564.95|13444.95|10
1645402060000|2022-02-21 00:07:40|13565.1|13445.1|13569.52|13449.52|13569.52|13449.52|13564.91|13444.91|10
1645402070000|2022-02-21 00:07:50|13569.34|13449.34|13580.07|13460.07|13580.07|13460.07|13569.34|13449.34|10
1645402080000|2022-02-21 00:08:00|13584.16|13464.16|13598.89|13478.89|13598.89|13478.89|13584.16|13464.16|10
1645402090000|2022-02-21 00:08:10|13598.74|13478.74|13599.94|13479.94|13602.5|13482.5|13598|13478|10
1645402100000|2022-02-21 00:08:20|13599.92|13479.92|13596.25|13476.25|13599.94|13479.94|13596.25|13476.25|10
1645402110000|2022-02-21 00:08:30|13595.66|13475.66|13588.65|13468.65|13595.66|13475.66|13588.65|13468.65|10
1645402120000|2022-02-21 00:08:40|13588.68|13468.68|13588.83|13468.83|13588.89|13468.89|13588.5|13468.5|9
1645402130000|2022-02-21 00:08:50|13588.24|13468.24|13588.32|13468.32|13589|13469|13588.24|13468.24|8
1645402140000|2022-02-21 00:09:00|13588|13468|13589.22|13469.22|13589.25|13469.25|13587.88|13467.88|9
1645402150000|2022-02-21 00:09:10|13589.53|13469.53|13589.4|13469.4|13589.53|13469.53|13588.4|13468.4|10
1645402160000|2022-02-21 00:09:20|13590.62|13470.62|13591.04|13471.04|13591.39|13471.39|13590.62|13470.62|9
1645402170000|2022-02-21 00:09:30|13590.6|13470.6|13590.97|13470.97|13591.14|13471.14|13590.19|13470.19|10
1645402180000|2022-02-21 00:09:40|13591.34|13471.34|13592.34|13472.34|13592.38|13472.38|13591.15|13471.15|8
1645402190000|2022-02-21 00:09:50|13592.41|13472.41|13594.67|13474.67|13594.67|13474.67|13592.33|13472.33|10
1645402200000|2022-02-21 00:10:00|13594.63|13474.63|13596.45|13476.45|13596.45|13476.45|13594.39|13474.39|10
1645402210000|2022-02-21 00:10:10|13596.17|13476.17|13596.7|13476.7|13597.03|13477.03|13596.17|13476.17|10
1645402220000|2022-02-21 00:10:20|13598.12|13478.12|13596.68|13476.68|13598.2|13478.2|13596.2|13476.2|10
1645402230000|2022-02-21 00:10:30|13597.57|13477.57|13598.9|13478.9|13598.9|13478.9|13597.17|13477.17|10
1645402240000|2022-02-21 00:10:40|13598.63|13478.63|13603.77|13483.77|13603.77|13483.77|13598.63|13478.63|10
1645402250000|2022-02-21 00:10:50|13603.78|13483.78|13605.53|13485.53|13605.77|13485.77|13603.78|13483.78|10
1645402260000|2022-02-21 00:11:00|13606.24|13486.24|13609.37|13489.37|13609.37|13489.37|13606.24|13486.24|10
1645402270000|2022-02-21 00:11:10|13609.68|13489.68|13609.34|13489.34|13610.42|13490.42|13609.34|13489.34|10
1645402280000|2022-02-21 00:11:20|13609.06|13489.06|13606.78|13486.78|13609.06|13489.06|13606.73|13486.73|10
1645402290000|2022-02-21 00:11:30|13606.65|13486.65|13606.6|13486.6|13607.07|13487.07|13605.81|13485.81|10
1645402300000|2022-02-21 00:11:40|13605.77|13485.77|13606.58|13486.58|13606.6|13486.6|13605.17|13485.17|10
1645402310000|2022-02-21 00:11:50|13606.63|13486.63|13610.29|13490.29|13610.29|13490.29|13606.63|13486.63|10
1645402320000|2022-02-21 00:12:00|13610.83|13490.83|13611.01|13491.01|13611.06|13491.06|13610.09|13490.09|10
1645402330000|2022-02-21 00:12:10|13611.83|13491.83|13613.81|13493.81|13613.81|13493.81|13611.24|13491.24|10
1645402340000|2022-02-21 00:12:20|13613.94|13493.94|13617.28|13497.28|13617.34|13497.34|13613.89|13493.89|10
1645402350000|2022-02-21 00:12:30|13619.58|13499.58|13623.84|13503.84|13623.84|13503.84|13619.58|13499.58|9
1645402360000|2022-02-21 00:12:40|13624.54|13504.54|13630.11|13510.11|13630.11|13510.11|13624.54|13504.54|10
1645402370000|2022-02-21 00:12:50|13630.31|13510.31|13631.91|13511.91|13631.95|13511.95|13629.6|13509.6|10
1645402380000|2022-02-21 00:13:00|13632.16|13512.16|13632.31|13512.31|13632.88|13512.88|13631.9|13511.9|10
1645402390000|2022-02-21 00:13:10|13631.87|13511.87|13630.06|13510.06|13631.87|13511.87|13630.06|13510.06|10
1645402400000|2022-02-21 00:13:20|13630.03|13510.03|13626.68|13506.68|13630.43|13510.43|13626.52|13506.52|10
1645402410000|2022-02-21 00:13:30|13626.96|13506.96|13626.32|13506.32|13627.14|13507.14|13626.04|13506.04|10
1645402420000|2022-02-21 00:13:40|13626.61|13506.61|13628.66|13508.66|13628.75|13508.75|13626.48|13506.48|10
1645402430000|2022-02-21 00:13:50|13628.84|13508.84|13630.19|13510.19|13630.19|13510.19|13628.84|13508.84|9
1645402440000|2022-02-21 00:14:00|13629.94|13509.94|13631.43|13511.43|13631.43|13511.43|13629.72|13509.72|10
1645402450000|2022-02-21 00:14:10|13631.82|13511.82|13633.7|13513.7|13633.7|13513.7|13631.82|13511.82|10
1645402460000|2022-02-21 00:14:20|13633.65|13513.65|13634.65|13514.65|13634.65|13514.65|13633.65|13513.65|10
1645402470000|2022-02-21 00:14:30|13634.41|13514.41|13634.46|13514.46|13634.51|13514.51|13633.91|13513.91|10
1645402480000|2022-02-21 00:14:40|13634.27|13514.27|13635.53|13515.53|13635.53|13515.53|13634.27|13514.27|9
1645402490000|2022-02-21 00:14:50|13635.34|13515.34|13635.09|13515.09|13635.9|13515.9|13635.02|13515.02|10
1645402500000|2022-02-21 00:15:00|13635.12|13515.12|13633.09|13513.09|13635.12|13515.12|13633.09|13513.09|10
1645402510000|2022-02-21 00:15:10|13634.65|13514.65|13635.03|13515.03|13635.03|13515.03|13632.77|13512.77|10
1645402520000|2022-02-21 00:15:20|13635.09|13515.09|13638.4|13518.4|13638.58|13518.58|13635.09|13515.09|10
1645402530000|2022-02-21 00:15:30|13638.33|13518.33|13637.9|13517.9|13638.84|13518.84|13637.9|13517.9|10
1645402540000|2022-02-21 00:15:40|13637.37|13517.37|13635.56|13515.56|13637.37|13517.37|13635.56|13515.56|10
1645402550000|2022-02-21 00:15:50|13635.06|13515.06|13634.81|13514.81|13635.7|13515.7|13634.36|13514.36|10
1645402560000|2022-02-21 00:16:00|13635.01|13515.01|13637.99|13517.99|13637.99|13517.99|13635.01|13515.01|10
1645402570000|2022-02-21 00:16:10|13640.94|13520.94|13645.73|13525.73|13645.73|13525.73|13640.94|13520.94|10
1645402580000|2022-02-21 00:16:20|13645.79|13525.79|13649|13529|13649|13529|13645.79|13525.79|10
1645402590000|2022-02-21 00:16:30|13648.87|13528.87|13651.95|13531.95|13652.42|13532.42|13648.87|13528.87|10
1645402600000|2022-02-21 00:16:40|13651.54|13531.54|13651.53|13531.53|13651.64|13531.64|13651.08|13531.08|10
1645402610000|2022-02-21 00:16:50|13651.84|13531.84|13652.86|13532.86|13652.86|13532.86|13651.78|13531.78|9
1645402620000|2022-02-21 00:17:00|13652.7|13532.7|13651.42|13531.42|13652.73|13532.73|13651.42|13531.42|10
1645402630000|2022-02-21 00:17:10|13651.09|13531.09|13650.6|13530.6|13651.23|13531.23|13650.6|13530.6|8
1645402640000|2022-02-21 00:17:20|13650.66|13530.66|13650.66|13530.66|13650.79|13530.79|13649.49|13529.49|10
1645402650000|2022-02-21 00:17:30|13650.77|13530.77|13649.99|13529.99|13650.96|13530.96|13649.99|13529.99|10
1645402660000|2022-02-21 00:17:40|13649.98|13529.98|13648.76|13528.76|13650.02|13530.02|13648.67|13528.67|10
1645402670000|2022-02-21 00:17:50|13648.69|13528.69|13650.24|13530.24|13650.24|13530.24|13648.28|13528.28|10
1645402680000|2022-02-21 00:18:00|13650.12|13530.12|13651.05|13531.05|13651.53|13531.53|13650.12|13530.12|9
1645402690000|2022-02-21 00:18:10|13650.97|13530.97|13650.56|13530.56|13651.3|13531.3|13650.56|13530.56|10
1645402700000|2022-02-21 00:18:20|13650.82|13530.82|13650.89|13530.89|13651.14|13531.14|13650.46|13530.46|10
1645402710000|2022-02-21 00:18:30|13650.67|13530.67|13650.83|13530.83|13650.83|13530.83|13650.56|13530.56|9
1645402720000|2022-02-21 00:18:40|13650.88|13530.88|13651.64|13531.64|13651.64|13531.64|13650.88|13530.88|10
1645402730000|2022-02-21 00:18:50|13651.78|13531.78|13651.19|13531.19|13651.79|13531.79|13651.19|13531.19|9
1645402740000|2022-02-21 00:19:00|13651.13|13531.13|13647.13|13527.13|13651.13|13531.13|13646.55|13526.55|10
1645402750000|2022-02-21 00:19:10|13646.75|13526.75|13646.58|13526.58|13646.75|13526.75|13645.07|13525.07|10
1645402760000|2022-02-21 00:19:20|13646.32|13526.32|13645.89|13525.89|13647.66|13527.66|13645.89|13525.89|10
1645402770000|2022-02-21 00:19:30|13645.91|13525.91|13645.33|13525.33|13646.06|13526.06|13645.12|13525.12|7
1645402780000|2022-02-21 00:19:40|13645.54|13525.54|13645.33|13525.33|13645.67|13525.67|13645.06|13525.06|10
1645402790000|2022-02-21 00:19:50|13645.19|13525.19|13643.54|13523.54|13645.19|13525.19|13643.54|13523.54|9
1645402800000|2022-02-21 00:20:00|13642.42|13522.42|13638.17|13518.17|13642.42|13522.42|13638.17|13518.17|10
1645402810000|2022-02-21 00:20:10|13637.18|13517.18|13634.57|13514.57|13637.18|13517.18|13634.13|13514.13|10
1645402820000|2022-02-21 00:20:20|13634.72|13514.72|13633.56|13513.56|13634.72|13514.72|13633.4|13513.4|10
1645402830000|2022-02-21 00:20:30|13633.2|13513.2|13625.62|13505.62|13633.2|13513.2|13625.62|13505.62|10
1645402840000|2022-02-21 00:20:40|13625.48|13505.48|13620.93|13500.93|13625.48|13505.48|13620.93|13500.93|8
1645402850000|2022-02-21 00:20:50|13620.94|13500.94|13621.43|13501.43|13621.59|13501.59|13620.28|13500.28|10
1645402860000|2022-02-21 00:21:00|13620.87|13500.87|13620.83|13500.83|13621.16|13501.16|13620.66|13500.66|9
1645402870000|2022-02-21 00:21:10|13620.81|13500.81|13620.18|13500.18|13621.18|13501.18|13620.18|13500.18|8
1645402880000|2022-02-21 00:21:20|13620.04|13500.04|13618.14|13498.14|13620.11|13500.11|13618.01|13498.01|10
1645402890000|2022-02-21 00:21:30|13617.99|13497.99|13616.39|13496.39|13617.99|13497.99|13616.39|13496.39|10
1645402900000|2022-02-21 00:21:40|13615.91|13495.91|13612.83|13492.83|13615.91|13495.91|13612.61|13492.61|10
1645402910000|2022-02-21 00:21:50|13612.81|13492.81|13612.81|13492.81|13613|13493|13612.45|13492.45|10
1645402920000|2022-02-21 00:22:00|13612.66|13492.66|13613.32|13493.32|13613.35|13493.35|13612.66|13492.66|10
1645402930000|2022-02-21 00:22:10|13613.12|13493.12|13612.47|13492.47|13613.12|13493.12|13612.47|13492.47|10
1645402940000|2022-02-21 00:22:20|13612.39|13492.39|13608.63|13488.63|13612.39|13492.39|13608.43|13488.43|10
1645402950000|2022-02-21 00:22:30|13607.87|13487.87|13604.23|13484.23|13607.87|13487.87|13604.23|13484.23|10
1645402960000|2022-02-21 00:22:40|13604.49|13484.49|13603.84|13483.84|13604.49|13484.49|13603.66|13483.66|10
1645402970000|2022-02-21 00:22:50|13603.6|13483.6|13602.81|13482.81|13603.72|13483.72|13602.81|13482.81|10
1645402980000|2022-02-21 00:23:00|13602.66|13482.66|13602.1|13482.1|13602.66|13482.66|13602.08|13482.08|9
1645402990000|2022-02-21 00:23:10|13602.23|13482.23|13603.74|13483.74|13603.94|13483.94|13602.23|13482.23|9
1645403000000|2022-02-21 00:23:20|13603.57|13483.57|13602.96|13482.96|13603.59|13483.59|13602.93|13482.93|9
1645403010000|2022-02-21 00:23:30|13603.15|13483.15|13601.65|13481.65|13603.15|13483.15|13601.65|13481.65|10
1645403020000|2022-02-21 00:23:40|13601.71|13481.71|13599.79|13479.79|13601.93|13481.93|13599.79|13479.79|10
1645403030000|2022-02-21 00:23:50|13599.75|13479.75|13598.83|13478.83|13599.75|13479.75|13598.8|13478.8|9
1645403040000|2022-02-21 00:24:00|13598.76|13478.76|13598.18|13478.18|13598.78|13478.78|13598.18|13478.18|9
1645403050000|2022-02-21 00:24:10|13598.37|13478.37|13594.13|13474.13|13598.37|13478.37|13594.13|13474.13|9
1645403060000|2022-02-21 00:24:20|13594.52|13474.52|13594.52|13474.52|13594.52|13474.52|13594.1|13474.1|7
1645403070000|2022-02-21 00:24:30|13594.35|13474.35|13593.12|13473.12|13594.42|13474.42|13592.86|13472.86|10
1645403080000|2022-02-21 00:24:40|13592.81|13472.81|13592.47|13472.47|13592.96|13472.96|13592.33|13472.33|10
1645403090000|2022-02-21 00:24:50|13592.17|13472.17|13591.54|13471.54|13592.17|13472.17|13591.53|13471.53|9
1645403100000|2022-02-21 00:25:00|13591.15|13471.15|13589.45|13469.45|13591.38|13471.38|13589.44|13469.44|10
1645403110000|2022-02-21 00:25:10|13589.55|13469.55|13593.75|13473.75|13593.75|13473.75|13589.55|13469.55|10
1645403120000|2022-02-21 00:25:20|13593.88|13473.88|13594.57|13474.57|13595.77|13475.77|13593.88|13473.88|9
1645403130000|2022-02-21 00:25:30|13594.5|13474.5|13593.69|13473.69|13594.5|13474.5|13593.58|13473.58|10
1645403140000|2022-02-21 00:25:40|13593.59|13473.59|13592.67|13472.67|13593.59|13473.59|13592.67|13472.67|10
1645403150000|2022-02-21 00:25:50|13592.58|13472.58|13592.36|13472.36|13592.58|13472.58|13592.09|13472.09|7
1645403160000|2022-02-21 00:26:00|13592.35|13472.35|13591.01|13471.01|13592.35|13472.35|13591.01|13471.01|8
1645403170000|2022-02-21 00:26:10|13591.21|13471.21|13591.58|13471.58|13591.58|13471.58|13591.11|13471.11|9
1645403180000|2022-02-21 00:26:20|13591.67|13471.67|13591.5|13471.5|13591.67|13471.67|13591.26|13471.26|9
1645403190000|2022-02-21 00:26:30|13591.78|13471.78|13593.01|13473.01|13593.23|13473.23|13591.78|13471.78|10
1645403200000|2022-02-21 00:26:40|13592.72|13472.72|13595.51|13475.51|13595.51|13475.51|13592.43|13472.43|10
1645403210000|2022-02-21 00:26:50|13595.63|13475.63|13596.72|13476.72|13596.78|13476.78|13595.63|13475.63|10
1645403220000|2022-02-21 00:27:00|13596.65|13476.65|13598.03|13478.03|13598.03|13478.03|13596.65|13476.65|10
1645403230000|2022-02-21 00:27:10|13598.19|13478.19|13599.81|13479.81|13599.81|13479.81|13598.19|13478.19|10
1645403240000|2022-02-21 00:27:20|13600.2|13480.2|13602.84|13482.84|13602.84|13482.84|13600|13480|10
1645403250000|2022-02-21 00:27:30|13602.96|13482.96|13604.51|13484.51|13604.51|13484.51|13602.96|13482.96|9
1645403260000|2022-02-21 00:27:40|13604.68|13484.68|13603.89|13483.89|13604.68|13484.68|13603.89|13483.89|10
1645403270000|2022-02-21 00:27:50|13603.49|13483.49|13601.38|13481.38|13603.49|13483.49|13601.38|13481.38|10
1645403280000|2022-02-21 00:28:00|13601.29|13481.29|13601.64|13481.64|13602.3|13482.3|13601.12|13481.12|10
1645403290000|2022-02-21 00:28:10|13601.67|13481.67|13600.11|13480.11|13601.67|13481.67|13600.11|13480.11|10
1645403300000|2022-02-21 00:28:20|13600.12|13480.12|13599.69|13479.69|13600.51|13480.51|13599.67|13479.67|9
1645403310000|2022-02-21 00:28:30|13599.54|13479.54|13600.72|13480.72|13600.72|13480.72|13599.54|13479.54|10
1645403320000|2022-02-21 00:28:40|13600.46|13480.46|13599.82|13479.82|13600.46|13480.46|13599.39|13479.39|9
1645403330000|2022-02-21 00:28:50|13599.71|13479.71|13602.9|13482.9|13602.9|13482.9|13599.71|13479.71|10
1645403340000|2022-02-21 00:29:00|13603.25|13483.25|13605.46|13485.46|13605.81|13485.81|13603.25|13483.25|10
1645403350000|2022-02-21 00:29:10|13605.5|13485.5|13606.1|13486.1|13606.32|13486.32|13605.5|13485.5|10
1645403360000|2022-02-21 00:29:20|13606.16|13486.16|13604.44|13484.44|13606.16|13486.16|13604.44|13484.44|9
1645403370000|2022-02-21 00:29:30|13604.4|13484.4|13601.94|13481.94|13604.4|13484.4|13601.94|13481.94|10
1645403380000|2022-02-21 00:29:40|13601.93|13481.93|13602.04|13482.04|13602.04|13482.04|13600.52|13480.52|10
1645403390000|2022-02-21 00:29:50|13602.11|13482.11|13601.24|13481.24|13602.11|13482.11|13601.21|13481.21|9
1645403400000|2022-02-21 00:30:00|13601.03|13481.03|13598.46|13478.46|13601.03|13481.03|13598.46|13478.46|9
1645403410000|2022-02-21 00:30:10|13597.91|13477.91|13597.93|13477.93|13597.93|13477.93|13596.93|13476.93|10
1645403420000|2022-02-21 00:30:20|13597.86|13477.86|13598.82|13478.82|13598.83|13478.83|13597.86|13477.86|10
1645403430000|2022-02-21 00:30:30|13599.05|13479.05|13600.25|13480.25|13600.25|13480.25|13599.05|13479.05|7
1645403440000|2022-02-21 00:30:40|13600.54|13480.54|13603.34|13483.34|13603.46|13483.46|13600.54|13480.54|10
1645403450000|2022-02-21 00:30:50|13604.61|13484.61|13607.02|13487.02|13607.02|13487.02|13604.61|13484.61|9
1645403460000|2022-02-21 00:31:00|13607.71|13487.71|13609.02|13489.02|13609.26|13489.26|13607.71|13487.71|10
1645403470000|2022-02-21 00:31:10|13608.77|13488.77|13608.57|13488.57|13608.93|13488.93|13608.42|13488.42|10
1645403480000|2022-02-21 00:31:20|13608.55|13488.55|13605.85|13485.85|13608.55|13488.55|13605.68|13485.68|10
1645403490000|2022-02-21 00:31:30|13605.93|13485.93|13605.15|13485.15|13605.93|13485.93|13605.15|13485.15|8
1645403500000|2022-02-21 00:31:40|13604.88|13484.88|13602.83|13482.83|13605.2|13485.2|13602.83|13482.83|9
1645403510000|2022-02-21 00:31:50|13603.2|13483.2|13601.09|13481.09|13603.2|13483.2|13600.57|13480.57|9
1645403520000|2022-02-21 00:32:00|13600.77|13480.77|13599.53|13479.53|13600.77|13480.77|13599.2|13479.2|9
1645403530000|2022-02-21 00:32:10|13599.52|13479.52|13599.38|13479.38|13599.89|13479.89|13599.21|13479.21|10
1645403540000|2022-02-21 00:32:20|13598.9|13478.9|13598.62|13478.62|13599.09|13479.09|13598.37|13478.37|10
1645403550000|2022-02-21 00:32:30|13598.83|13478.83|13597.7|13477.7|13598.83|13478.83|13597.2|13477.2|10
1645403560000|2022-02-21 00:32:40|13597.77|13477.77|13599.75|13479.75|13599.75|13479.75|13597.77|13477.77|9
1645403570000|2022-02-21 00:32:50|13599.65|13479.65|13599.89|13479.89|13600.09|13480.09|13599.65|13479.65|10
1645403580000|2022-02-21 00:33:00|13599.82|13479.82|13603.05|13483.05|13603.05|13483.05|13599.56|13479.56|9
1645403590000|2022-02-21 00:33:10|13603.07|13483.07|13612|13492|13612|13492|13603.07|13483.07|10
1645403600000|2022-02-21 00:33:20|13612.79|13492.79|13614.34|13494.34|13614.34|13494.34|13612.79|13492.79|10
1645403610000|2022-02-21 00:33:30|13614.46|13494.46|13615.56|13495.56|13615.56|13495.56|13614.46|13494.46|10
1645403620000|2022-02-21 00:33:40|13615.9|13495.9|13615.57|13495.57|13615.9|13495.9|13615.11|13495.11|10
1645403630000|2022-02-21 00:33:50|13615.48|13495.48|13616.38|13496.38|13616.52|13496.52|13615.48|13495.48|9
1645403640000|2022-02-21 00:34:00|13616.49|13496.49|13621.27|13501.27|13621.27|13501.27|13616.47|13496.47|10
1645403650000|2022-02-21 00:34:10|13622.31|13502.31|13626.15|13506.15|13626.15|13506.15|13622.31|13502.31|9
1645403660000|2022-02-21 00:34:20|13626.19|13506.19|13627.37|13507.37|13627.37|13507.37|13625.65|13505.65|10
1645403670000|2022-02-21 00:34:30|13627.52|13507.52|13628.56|13508.56|13628.56|13508.56|13627.33|13507.33|10
1645403680000|2022-02-21 00:34:40|13628.64|13508.64|13628.76|13508.76|13628.82|13508.82|13628.39|13508.39|10
1645403690000|2022-02-21 00:34:50|13628.12|13508.12|13627.31|13507.31|13628.12|13508.12|13626.92|13506.92|8
1645403700000|2022-02-21 00:35:00|13627.93|13507.93|13628.87|13508.87|13629.06|13509.06|13627.93|13507.93|9
1645403710000|2022-02-21 00:35:10|13628.28|13508.28|13630.37|13510.37|13630.37|13510.37|13627.87|13507.87|10
1645403720000|2022-02-21 00:35:20|13630.36|13510.36|13633.99|13513.99|13633.99|13513.99|13630.36|13510.36|10
1645403730000|2022-02-21 00:35:30|13634.24|13514.24|13634.97|13514.97|13635.17|13515.17|13634|13514|9
1645403740000|2022-02-21 00:35:40|13635.06|13515.06|13634.75|13514.75|13635.77|13515.77|13634.75|13514.75|9
1645403750000|2022-02-21 00:35:50|13634.25|13514.25|13631.74|13511.74|13634.25|13514.25|13631.74|13511.74|10
1645403760000|2022-02-21 00:36:00|13631.84|13511.84|13631.53|13511.53|13632.08|13512.08|13631.28|13511.28|10
1645403770000|2022-02-21 00:36:10|13631.33|13511.33|13631.5|13511.5|13631.5|13511.5|13631.08|13511.08|9
1645403780000|2022-02-21 00:36:20|13632.03|13512.03|13636.5|13516.5|13636.5|13516.5|13632.03|13512.03|10
1645403790000|2022-02-21 00:36:30|13637.06|13517.06|13642.52|13522.52|13642.61|13522.61|13637.06|13517.06|10
1645403800000|2022-02-21 00:36:40|13642.79|13522.79|13645.28|13525.28|13645.28|13525.28|13642.79|13522.79|10
1645403810000|2022-02-21 00:36:50|13645.31|13525.31|13645.27|13525.27|13645.96|13525.96|13645.17|13525.17|9
1645403820000|2022-02-21 00:37:00|13645.46|13525.46|13645.16|13525.16|13645.47|13525.47|13645.08|13525.08|10
1645403830000|2022-02-21 00:37:10|13645.03|13525.03|13644.53|13524.53|13645.14|13525.14|13644.53|13524.53|7
1645403840000|2022-02-21 00:37:20|13644.43|13524.43|13644.45|13524.45|13644.7|13524.7|13644.22|13524.22|7
1645403850000|2022-02-21 00:37:30|13644.44|13524.44|13643.92|13523.92|13644.48|13524.48|13643.92|13523.92|10
1645403860000|2022-02-21 00:37:40|13643.74|13523.74|13643.09|13523.09|13643.78|13523.78|13643.09|13523.09|9
1645403870000|2022-02-21 00:37:50|13643.03|13523.03|13642.13|13522.13|13643.03|13523.03|13641.68|13521.68|10
1645403880000|2022-02-21 00:38:00|13641.93|13521.93|13642.46|13522.46|13642.64|13522.64|13641.78|13521.78|9
1645403890000|2022-02-21 00:38:10|13641.96|13521.96|13641.53|13521.53|13642.64|13522.64|13641.53|13521.53|8
1645403900000|2022-02-21 00:38:20|13641.45|13521.45|13641.74|13521.74|13641.93|13521.93|13641.45|13521.45|10
1645403910000|2022-02-21 00:38:30|13641.46|13521.46|13640.2|13520.2|13641.46|13521.46|13640.2|13520.2|9
1645403920000|2022-02-21 00:38:40|13640.06|13520.06|13639.67|13519.67|13640.06|13520.06|13639.63|13519.63|8
1645403930000|2022-02-21 00:38:50|13639.6|13519.6|13641.26|13521.26|13641.26|13521.26|13639.29|13519.29|9
1645403940000|2022-02-21 00:39:00|13641.38|13521.38|13644.27|13524.27|13644.27|13524.27|13641.38|13521.38|10
1645403950000|2022-02-21 00:39:10|13644.49|13524.49|13644.93|13524.93|13645.08|13525.08|13644.19|13524.19|10
1645403960000|2022-02-21 00:39:20|13644.95|13524.95|13645.33|13525.33|13645.46|13525.46|13644.9|13524.9|10
1645403970000|2022-02-21 00:39:30|13645.28|13525.28|13645.2|13525.2|13645.47|13525.47|13645.17|13525.17|10
1645403980000|2022-02-21 00:39:40|13645.6|13525.6|13648.27|13528.27|13648.27|13528.27|13645.6|13525.6|10
1645403990000|2022-02-21 00:39:50|13647.74|13527.74|13646.68|13526.68|13647.74|13527.74|13646.68|13526.68|9
1645404000000|2022-02-21 00:40:00|13646.92|13526.92|13644.36|13524.36|13646.92|13526.92|13644.36|13524.36|9
1645404010000|2022-02-21 00:40:10|13644.46|13524.46|13645.55|13525.55|13645.55|13525.55|13644.46|13524.46|10
1645404020000|2022-02-21 00:40:20|13645.61|13525.61|13644.4|13524.4|13645.66|13525.66|13644.4|13524.4|10
1645404030000|2022-02-21 00:40:30|13644.22|13524.22|13642.54|13522.54|13644.22|13524.22|13642.54|13522.54|10
1645404040000|2022-02-21 00:40:40|13642.49|13522.49|13641.38|13521.38|13642.49|13522.49|13641.38|13521.38|10
1645404050000|2022-02-21 00:40:50|13641.32|13521.32|13642.24|13522.24|13642.33|13522.33|13641.13|13521.13|8
1645404060000|2022-02-21 00:41:00|13641.79|13521.79|13642.47|13522.47|13642.47|13522.47|13641.5|13521.5|10
1645404070000|2022-02-21 00:41:10|13642.56|13522.56|13643.07|13523.07|13643.35|13523.35|13642.29|13522.29|10
1645404080000|2022-02-21 00:41:20|13643.04|13523.04|13643.76|13523.76|13643.76|13523.76|13642.73|13522.73|10
1645404090000|2022-02-21 00:41:30|13644.13|13524.13|13644.82|13524.82|13645.02|13525.02|13644.07|13524.07|7
1645404100000|2022-02-21 00:41:40|13645.19|13525.19|13647.72|13527.72|13647.9|13527.9|13645.19|13525.19|9
1645404110000|2022-02-21 00:41:50|13647.73|13527.73|13648.2|13528.2|13648.21|13528.21|13647.73|13527.73|9
1645404120000|2022-02-21 00:42:00|13648.17|13528.17|13647.97|13527.97|13648.39|13528.39|13647.97|13527.97|9
1645404130000|2022-02-21 00:42:10|13647.96|13527.96|13650.04|13530.04|13650.04|13530.04|13647.96|13527.96|9
1645404140000|2022-02-21 00:42:20|13650.27|13530.27|13650.01|13530.01|13650.64|13530.64|13649.72|13529.72|9
1645404150000|2022-02-21 00:42:30|13650.07|13530.07|13654.42|13534.42|13654.42|13534.42|13650.07|13530.07|10
1645404160000|2022-02-21 00:42:40|13654.55|13534.55|13656.25|13536.25|13656.3|13536.3|13654.55|13534.55|10
1645404170000|2022-02-21 00:42:50|13656.56|13536.56|13656.67|13536.67|13656.98|13536.98|13656.47|13536.47|10
1645404180000|2022-02-21 00:43:00|13657.04|13537.04|13655.23|13535.23|13657.04|13537.04|13655.23|13535.23|10
1645404190000|2022-02-21 00:43:10|13655.07|13535.07|13653.8|13533.8|13655.07|13535.07|13653.75|13533.75|7
1645404200000|2022-02-21 00:43:20|13653.55|13533.55|13654.14|13534.14|13654.59|13534.59|13653.55|13533.55|9
1645404210000|2022-02-21 00:43:30|13653.91|13533.91|13654.27|13534.27|13654.48|13534.48|13653.91|13533.91|10
1645404220000|2022-02-21 00:43:40|13654.15|13534.15|13654.56|13534.56|13654.56|13534.56|13654.02|13534.02|8
1645404230000|2022-02-21 00:43:50|13654.7|13534.7|13655.87|13535.87|13655.87|13535.87|13654.65|13534.65|10
1645404240000|2022-02-21 00:44:00|13655.91|13535.91|13655.56|13535.56|13656.41|13536.41|13655.44|13535.44|9
1645404250000|2022-02-21 00:44:10|13655.69|13535.69|13655.94|13535.94|13655.94|13535.94|13655.43|13535.43|10
1645404260000|2022-02-21 00:44:20|13656.01|13536.01|13660.64|13540.64|13660.64|13540.64|13656.01|13536.01|10
1645404270000|2022-02-21 00:44:30|13660.63|13540.63|13661.22|13541.22|13661.27|13541.27|13660.49|13540.49|10
1645404280000|2022-02-21 00:44:40|13661.71|13541.71|13662.37|13542.37|13662.37|13542.37|13661.7|13541.7|9
1645404290000|2022-02-21 00:44:50|13662.68|13542.68|13663.64|13543.64|13663.89|13543.89|13662.68|13542.68|8
1645404300000|2022-02-21 00:45:00|13663.67|13543.67|13663.69|13543.69|13664.68|13544.68|13663.67|13543.67|10
1645404310000|2022-02-21 00:45:10|13663.51|13543.51|13659.95|13539.95|13663.51|13543.51|13659.95|13539.95|10
1645404320000|2022-02-21 00:45:20|13659.73|13539.73|13656.39|13536.39|13659.73|13539.73|13656.39|13536.39|10
1645404330000|2022-02-21 00:45:30|13656.3|13536.3|13655.7|13535.7|13656.3|13536.3|13655.5|13535.5|10
1645404340000|2022-02-21 00:45:40|13655.86|13535.86|13656.53|13536.53|13656.53|13536.53|13655.86|13535.86|8
1645404350000|2022-02-21 00:45:50|13656.8|13536.8|13654.49|13534.49|13656.89|13536.89|13654.41|13534.41|9
1645404360000|2022-02-21 00:46:00|13653.68|13533.68|13653.75|13533.75|13653.95|13533.95|13653.48|13533.48|9
1645404370000|2022-02-21 00:46:10|13653.21|13533.21|13648.41|13528.41|13653.21|13533.21|13648.41|13528.41|10
1645404380000|2022-02-21 00:46:20|13647.66|13527.66|13646.42|13526.42|13647.66|13527.66|13646.23|13526.23|10
1645404390000|2022-02-21 00:46:30|13646.29|13526.29|13645.21|13525.21|13646.29|13526.29|13645.21|13525.21|10
1645404400000|2022-02-21 00:46:40|13645.41|13525.41|13645.21|13525.21|13645.78|13525.78|13645.21|13525.21|8
1645404410000|2022-02-21 00:46:50|13645.04|13525.04|13643.49|13523.49|13645.25|13525.25|13643.49|13523.49|10
1645404420000|2022-02-21 00:47:00|13643.51|13523.51|13643.23|13523.23|13643.57|13523.57|13643.12|13523.12|9
1645404430000|2022-02-21 00:47:10|13643.22|13523.22|13642.97|13522.97|13643.47|13523.47|13642.97|13522.97|8
1645404440000|2022-02-21 00:47:20|13642.93|13522.93|13642.36|13522.36|13642.93|13522.93|13642.21|13522.21|10
1645404450000|2022-02-21 00:47:30|13642.17|13522.17|13643.66|13523.66|13643.66|13523.66|13641.99|13521.99|10
1645404460000|2022-02-21 00:47:40|13643.98|13523.98|13642.7|13522.7|13643.98|13523.98|13642.7|13522.7|10
1645404470000|2022-02-21 00:47:50|13642.85|13522.85|13643.07|13523.07|13643.07|13523.07|13642.57|13522.57|9
1645404480000|2022-02-21 00:48:00|13643.19|13523.19|13642.57|13522.57|13643.53|13523.53|13642.42|13522.42|9
1645404490000|2022-02-21 00:48:10|13642.74|13522.74|13643.04|13523.04|13643.04|13523.04|13642.46|13522.46|10
1645404500000|2022-02-21 00:48:20|13642.62|13522.62|13644.01|13524.01|13644.01|13524.01|13642.62|13522.62|9
1645404510000|2022-02-21 00:48:30|13644.02|13524.02|13644.55|13524.55|13644.78|13524.78|13644.02|13524.02|9
1645404520000|2022-02-21 00:48:40|13644.48|13524.48|13643.97|13523.97|13644.48|13524.48|13643.97|13523.97|8
1645404530000|2022-02-21 00:48:50|13643.79|13523.79|13643.37|13523.37|13643.91|13523.91|13643.37|13523.37|9
1645404540000|2022-02-21 00:49:00|13643.98|13523.98|13643.63|13523.63|13644.05|13524.05|13643.61|13523.61|8
1645404550000|2022-02-21 00:49:10|13643.4|13523.4|13642.03|13522.03|13643.56|13523.56|13642.03|13522.03|10
1645404560000|2022-02-21 00:49:20|13642.02|13522.02|13639|13519|13642.02|13522.02|13638.75|13518.75|10
1645404570000|2022-02-21 00:49:30|13638.98|13518.98|13639.9|13519.9|13639.9|13519.9|13638.75|13518.75|10
1645404580000|2022-02-21 00:49:40|13639.93|13519.93|13640.53|13520.53|13640.53|13520.53|13639.91|13519.91|8
1645404590000|2022-02-21 00:49:50|13641.82|13521.82|13643.14|13523.14|13643.27|13523.27|13641.64|13521.64|10
1645404600000|2022-02-21 00:50:00|13643.07|13523.07|13646.2|13526.2|13646.2|13526.2|13643.07|13523.07|10
1645404610000|2022-02-21 00:50:10|13647.25|13527.25|13653.81|13533.81|13653.81|13533.81|13647.25|13527.25|10
1645404620000|2022-02-21 00:50:20|13654|13534|13660.8|13540.8|13660.8|13540.8|13653.92|13533.92|9
1645404630000|2022-02-21 00:50:30|13663.03|13543.03|13667.29|13547.29|13667.29|13547.29|13663.03|13543.03|10
1645404640000|2022-02-21 00:50:40|13666.75|13546.75|13664.01|13544.01|13666.84|13546.84|13664.01|13544.01|10
1645404650000|2022-02-21 00:50:50|13663.97|13543.97|13663.75|13543.75|13664.02|13544.02|13663.29|13543.29|10
1645404660000|2022-02-21 00:51:00|13664.12|13544.12|13667.24|13547.24|13667.24|13547.24|13663.98|13543.98|10
1645404670000|2022-02-21 00:51:10|13667.02|13547.02|13669.4|13549.4|13669.4|13549.4|13667.02|13547.02|9
1645404680000|2022-02-21 00:51:20|13669.88|13549.88|13670.22|13550.22|13670.31|13550.31|13669.37|13549.37|10
1645404690000|2022-02-21 00:51:30|13670.3|13550.3|13672.42|13552.42|13672.63|13552.63|13670.3|13550.3|10
1645404700000|2022-02-21 00:51:40|13672.53|13552.53|13675.22|13555.22|13675.22|13555.22|13672.53|13552.53|9
1645404710000|2022-02-21 00:51:50|13675.68|13555.68|13675.74|13555.74|13676.18|13556.18|13675.44|13555.44|10
1645404720000|2022-02-21 00:52:00|13676.53|13556.53|13676.19|13556.19|13676.96|13556.96|13676.19|13556.19|10
1645404730000|2022-02-21 00:52:10|13676.1|13556.1|13675.73|13555.73|13676.1|13556.1|13674.69|13554.69|10
1645404740000|2022-02-21 00:52:20|13676.73|13556.73|13675.71|13555.71|13676.73|13556.73|13675.48|13555.48|10
1645404750000|2022-02-21 00:52:30|13675.89|13555.89|13675.61|13555.61|13675.89|13555.89|13675.1|13555.1|10
1645404760000|2022-02-21 00:52:40|13675.76|13555.76|13675.93|13555.93|13676.42|13556.42|13675.58|13555.58|10
1645404770000|2022-02-21 00:52:50|13675.52|13555.52|13675.58|13555.58|13675.73|13555.73|13675.29|13555.29|10
1645404780000|2022-02-21 00:53:00|13675.76|13555.76|13677.24|13557.24|13677.24|13557.24|13675.67|13555.67|9
1645404790000|2022-02-21 00:53:10|13677.91|13557.91|13681.73|13561.73|13681.73|13561.73|13677.91|13557.91|10
1645404800000|2022-02-21 00:53:20|13682.1|13562.1|13682.79|13562.79|13683.2|13563.2|13681.87|13561.87|9
1645404810000|2022-02-21 00:53:30|13682.61|13562.61|13690.44|13570.44|13690.44|13570.44|13682.61|13562.61|10
1645404820000|2022-02-21 00:53:40|13694.01|13574.01|13703.62|13583.62|13703.62|13583.62|13694.01|13574.01|10
1645404830000|2022-02-21 00:53:50|13704.46|13584.46|13708.99|13588.99|13709.88|13589.88|13704.46|13584.46|10
1645404840000|2022-02-21 00:54:00|13711.49|13591.49|13719.44|13599.44|13719.44|13599.44|13711.49|13591.49|10
1645404850000|2022-02-21 00:54:10|13719.45|13599.45|13720.83|13600.83|13722.98|13602.98|13719.31|13599.31|10
1645404860000|2022-02-21 00:54:20|13720.95|13600.95|13717.27|13597.27|13720.95|13600.95|13717.27|13597.27|10
1645404870000|2022-02-21 00:54:30|13717.52|13597.52|13717.49|13597.49|13717.6|13597.6|13717.06|13597.06|10
1645404880000|2022-02-21 00:54:40|13717.21|13597.21|13716.6|13596.6|13717.32|13597.32|13716.6|13596.6|10
1645404890000|2022-02-21 00:54:50|13716.8|13596.8|13721.92|13601.92|13721.92|13601.92|13716.8|13596.8|10
1645404900000|2022-02-21 00:55:00|13722.1|13602.1|13723.61|13603.61|13723.81|13603.81|13722.1|13602.1|9
1645404910000|2022-02-21 00:55:10|13724.59|13604.59|13726.87|13606.87|13726.87|13606.87|13724.27|13604.27|10
1645404920000|2022-02-21 00:55:20|13726.81|13606.81|13735.74|13615.74|13736.91|13616.91|13726.81|13606.81|10
1645404930000|2022-02-21 00:55:30|13736|13616|13746.67|13626.67|13746.67|13626.67|13736|13616|9
1645404940000|2022-02-21 00:55:40|13747.61|13627.61|13753.61|13633.61|13753.61|13633.61|13747.61|13627.61|10
1645404950000|2022-02-21 00:55:50|13754.07|13634.07|13758.79|13638.79|13758.79|13638.79|13754.07|13634.07|10
1645404960000|2022-02-21 00:56:00|13758.22|13638.22|13759.23|13639.23|13759.5|13639.5|13758.22|13638.22|10
1645404970000|2022-02-21 00:56:10|13759.68|13639.68|13761.29|13641.29|13761.31|13641.31|13759.68|13639.68|10
1645404980000|2022-02-21 00:56:20|13760.77|13640.77|13759.31|13639.31|13761.65|13641.65|13759.31|13639.31|10
1645404990000|2022-02-21 00:56:30|13759.66|13639.66|13757.59|13637.59|13759.87|13639.87|13757.59|13637.59|10
1645405000000|2022-02-21 00:56:40|13756.85|13636.85|13754.6|13634.6|13756.9|13636.9|13754.22|13634.22|10
1645405010000|2022-02-21 00:56:50|13753.86|13633.86|13756.02|13636.02|13756.13|13636.13|13753.86|13633.86|10
1645405020000|2022-02-21 00:57:00|13756.34|13636.34|13756.08|13636.08|13757.28|13637.28|13756.08|13636.08|10
1645405030000|2022-02-21 00:57:10|13756.51|13636.51|13752.55|13632.55|13756.68|13636.68|13752.55|13632.55|10
1645405040000|2022-02-21 00:57:20|13752.47|13632.47|13756.49|13636.49|13756.49|13636.49|13752.42|13632.42|10
1645405050000|2022-02-21 00:57:30|13756.77|13636.77|13756.97|13636.97|13756.97|13636.97|13755.1|13635.1|10
1645405060000|2022-02-21 00:57:40|13757.14|13637.14|13762.26|13642.26|13762.26|13642.26|13757.14|13637.14|10
1645405070000|2022-02-21 00:57:50|13762.34|13642.34|13764.83|13644.83|13764.83|13644.83|13761.92|13641.92|10
1645405080000|2022-02-21 00:58:00|13764.88|13644.88|13768.62|13648.62|13768.74|13648.74|13764.88|13644.88|10
1645405090000|2022-02-21 00:58:10|13768.53|13648.53|13767.86|13647.86|13768.63|13648.63|13767.41|13647.41|10
1645405100000|2022-02-21 00:58:20|13768.73|13648.73|13768.35|13648.35|13768.73|13648.73|13767.82|13647.82|10
1645405110000|2022-02-21 00:58:30|13768.48|13648.48|13770.59|13650.59|13770.76|13650.76|13768.44|13648.44|10
1645405120000|2022-02-21 00:58:40|13771.05|13651.05|13773.36|13653.36|13773.36|13653.36|13771.05|13651.05|10
1645405130000|2022-02-21 00:58:50|13773.17|13653.17|13775.08|13655.08|13775.3|13655.3|13773.17|13653.17|10
1645405140000|2022-02-21 00:59:00|13775.34|13655.34|13776.19|13656.19|13776.23|13656.23|13774.76|13654.76|10
1645405150000|2022-02-21 00:59:10|13776.5|13656.5|13779.24|13659.24|13779.72|13659.72|13775.86|13655.86|9
1645405160000|2022-02-21 00:59:20|13780.38|13660.38|13781.39|13661.39|13781.39|13661.39|13780.15|13660.15|10
1645405170000|2022-02-21 00:59:30|13782.06|13662.06|13786.84|13666.84|13786.84|13666.84|13782.06|13662.06|10
1645405180000|2022-02-21 00:59:40|13787.36|13667.36|13798.33|13678.33|13798.33|13678.33|13787.36|13667.36|10
1645405190000|2022-02-21 00:59:50|13799.14|13679.14|13802.61|13682.61|13802.61|13682.61|13798.87|13678.87|10
1645405200000|2022-02-21 01:00:00|13802.75|13682.75|13803.15|13683.15|13803.15|13683.15|13802.15|13682.15|10
1645405210000|2022-02-21 01:00:10|13803.58|13683.58|13802.09|13682.09|13803.61|13683.61|13802|13682|9
1645405220000|2022-02-21 01:00:20|13801.39|13681.39|13800.54|13680.54|13801.63|13681.63|13800.31|13680.31|10
1645405230000|2022-02-21 01:00:30|13800.32|13680.32|13799.08|13679.08|13801.06|13681.06|13799.08|13679.08|10
1645405240000|2022-02-21 01:00:40|13799.4|13679.4|13801.25|13681.25|13801.25|13681.25|13799.25|13679.25|10
1645405250000|2022-02-21 01:00:50|13801.68|13681.68|13803.15|13683.15|13803.28|13683.28|13801.68|13681.68|10
1645405260000|2022-02-21 01:01:00|13801.92|13681.92|13803.89|13683.89|13803.89|13683.89|13801.92|13681.92|10
1645405270000|2022-02-21 01:01:10|13804.5|13684.5|13801.99|13681.99|13804.66|13684.66|13801.99|13681.99|10
1645405280000|2022-02-21 01:01:20|13802.25|13682.25|13796.53|13676.53|13802.25|13682.25|13796.53|13676.53|10
1645405290000|2022-02-21 01:01:30|13795.92|13675.92|13790.54|13670.54|13795.92|13675.92|13790.54|13670.54|10
1645405300000|2022-02-21 01:01:40|13789.74|13669.74|13788.02|13668.02|13790.05|13670.05|13788.02|13668.02|10
1645405310000|2022-02-21 01:01:50|13786.38|13666.38|13786.85|13666.85|13787.33|13667.33|13785.56|13665.56|9
1645405320000|2022-02-21 01:02:00|13786.8|13666.8|13784.39|13664.39|13786.8|13666.8|13784.39|13664.39|10
1645405330000|2022-02-21 01:02:10|13783.64|13663.64|13780.75|13660.75|13783.64|13663.64|13780.75|13660.75|10
1645405340000|2022-02-21 01:02:20|13780.32|13660.32|13780.16|13660.16|13780.5|13660.5|13779.51|13659.51|9
1645405350000|2022-02-21 01:02:30|13779.95|13659.95|13773.92|13653.92|13779.95|13659.95|13773.92|13653.92|10
1645405360000|2022-02-21 01:02:40|13774.04|13654.04|13768.91|13648.91|13774.04|13654.04|13768.91|13648.91|10
1645405370000|2022-02-21 01:02:50|13768.57|13648.57|13765.49|13645.49|13768.92|13648.92|13765.49|13645.49|10
1645405380000|2022-02-21 01:03:00|13765.14|13645.14|13766.92|13646.92|13767.11|13647.11|13764.53|13644.53|10
1645405390000|2022-02-21 01:03:10|13766.35|13646.35|13766.63|13646.63|13767.06|13647.06|13766.35|13646.35|10
1645405400000|2022-02-21 01:03:20|13767|13647|13765.81|13645.81|13767|13647|13765.79|13645.79|10
1645405410000|2022-02-21 01:03:30|13765.89|13645.89|13770.76|13650.76|13770.76|13650.76|13765.89|13645.89|10
1645405420000|2022-02-21 01:03:40|13771.17|13651.17|13771.45|13651.45|13772.23|13652.23|13770.5|13650.5|9
1645405430000|2022-02-21 01:03:50|13771.7|13651.7|13774.84|13654.84|13775.36|13655.36|13771.7|13651.7|10
1645405440000|2022-02-21 01:04:00|13775.45|13655.45|13780.78|13660.78|13780.78|13660.78|13775.45|13655.45|10
1645405450000|2022-02-21 01:04:10|13780.81|13660.81|13786.29|13666.29|13786.29|13666.29|13780.81|13660.81|10
1645405460000|2022-02-21 01:04:20|13786.98|13666.98|13790.01|13670.01|13790.01|13670.01|13786.98|13666.98|10
1645405470000|2022-02-21 01:04:30|13790.43|13670.43|13794.48|13674.48|13794.48|13674.48|13790.09|13670.09|10
1645405480000|2022-02-21 01:04:40|13794.47|13674.47|13793.36|13673.36|13794.91|13674.91|13793.25|13673.25|10
1645405490000|2022-02-21 01:04:50|13793.33|13673.33|13789.84|13669.84|13793.33|13673.33|13789.84|13669.84|10
1645405500000|2022-02-21 01:05:00|13789.87|13669.87|13789.09|13669.09|13789.97|13669.97|13787.96|13667.96|10
1645405510000|2022-02-21 01:05:10|13788.73|13668.73|13789.06|13669.06|13789.46|13669.46|13788.28|13668.28|10
1645405520000|2022-02-21 01:05:20|13788.94|13668.94|13789.52|13669.52|13790.07|13670.07|13788.94|13668.94|9
1645405530000|2022-02-21 01:05:30|13790.55|13670.55|13803.37|13683.37|13803.41|13683.41|13790.55|13670.55|10
1645405540000|2022-02-21 01:05:40|13805.33|13685.33|13826.49|13706.49|13826.49|13706.49|13805.33|13685.33|10
1645405550000|2022-02-21 01:05:50|13827.95|13707.95|13833.9|13713.9|13834.28|13714.28|13827.95|13707.95|10
1645405560000|2022-02-21 01:06:00|13833.95|13713.95|13836.75|13716.75|13836.75|13716.75|13833.9|13713.9|9
1645405570000|2022-02-21 01:06:10|13838.1|13718.1|13846.85|13726.85|13846.85|13726.85|13837.55|13717.55|9
1645405580000|2022-02-21 01:06:20|13847.66|13727.66|13859.17|13739.17|13859.17|13739.17|13847.66|13727.66|10
1645405590000|2022-02-21 01:06:30|13859.08|13739.08|13865.31|13745.31|13865.31|13745.31|13859.08|13739.08|10
1645405600000|2022-02-21 01:06:40|13866.82|13746.82|13870.46|13750.46|13870.66|13750.66|13866.82|13746.82|10
1645405610000|2022-02-21 01:06:50|13870.72|13750.72|13872.98|13752.98|13872.98|13752.98|13870.16|13750.16|10
1645405620000|2022-02-21 01:07:00|13873.01|13753.01|13868.28|13748.28|13873.01|13753.01|13868.28|13748.28|10
1645405630000|2022-02-21 01:07:10|13868.37|13748.37|13870.6|13750.6|13870.6|13750.6|13867.74|13747.74|10
1645405640000|2022-02-21 01:07:20|13870.54|13750.54|13874.44|13754.44|13874.44|13754.44|13870.54|13750.54|10
1645405650000|2022-02-21 01:07:30|13874.81|13754.81|13875.43|13755.43|13875.47|13755.47|13874.37|13754.37|10
1645405660000|2022-02-21 01:07:40|13875.54|13755.54|13875.41|13755.41|13875.84|13755.84|13875.26|13755.26|10
1645405670000|2022-02-21 01:07:50|13875.65|13755.65|13878.09|13758.09|13878.09|13758.09|13875.65|13755.65|10
1645405680000|2022-02-21 01:08:00|13878.37|13758.37|13882.05|13762.05|13882.05|13762.05|13878.37|13758.37|10
1645405690000|2022-02-21 01:08:10|13882.24|13762.24|13887.06|13767.06|13887.07|13767.07|13882.24|13762.24|10
1645405700000|2022-02-21 01:08:20|13887.31|13767.31|13887.66|13767.66|13888.41|13768.41|13887.31|13767.31|10
1645405710000|2022-02-21 01:08:30|13886.99|13766.99|13895.6|13775.6|13895.6|13775.6|13886.99|13766.99|10
1645405720000|2022-02-21 01:08:40|13896|13776|13899.23|13779.23|13899.25|13779.25|13896|13776|10
1645405730000|2022-02-21 01:08:50|13899.76|13779.76|13905.63|13785.63|13906.39|13786.39|13899.76|13779.76|10
1645405740000|2022-02-21 01:09:00|13905.41|13785.41|13916.13|13796.13|13916.13|13796.13|13905.41|13785.41|10
1645405750000|2022-02-21 01:09:10|13915.27|13795.27|13915.84|13795.84|13916.09|13796.09|13914.83|13794.83|10
1645405760000|2022-02-21 01:09:20|13916.99|13796.99|13915.6|13795.6|13916.99|13796.99|13915.23|13795.23|9
1645405770000|2022-02-21 01:09:30|13915.28|13795.28|13914.15|13794.15|13915.28|13795.28|13913.91|13793.91|10
1645405780000|2022-02-21 01:09:40|13914.37|13794.37|13910.65|13790.65|13914.37|13794.37|13910.65|13790.65|10
1645405790000|2022-02-21 01:09:50|13910.52|13790.52|13907.65|13787.65|13910.52|13790.52|13907.65|13787.65|10
1645405800000|2022-02-21 01:10:00|13907.45|13787.45|13903.46|13783.46|13907.45|13787.45|13903.46|13783.46|10
1645405810000|2022-02-21 01:10:10|13902.99|13782.99|13904.64|13784.64|13904.65|13784.65|13902.99|13782.99|10
1645405820000|2022-02-21 01:10:20|13905.1|13785.1|13910.3|13790.3|13910.3|13790.3|13905.1|13785.1|9
1645405830000|2022-02-21 01:10:30|13911.56|13791.56|13916.42|13796.42|13917.06|13797.06|13911.56|13791.56|10
1645405840000|2022-02-21 01:10:40|13916.54|13796.54|13914.96|13794.96|13916.54|13796.54|13914.62|13794.62|10
1645405850000|2022-02-21 01:10:50|13915.57|13795.57|13910.74|13790.74|13915.57|13795.57|13910.74|13790.74|10
1645405860000|2022-02-21 01:11:00|13910.72|13790.72|13911.38|13791.38|13911.38|13791.38|13910.72|13790.72|10
1645405870000|2022-02-21 01:11:10|13912.64|13792.64|13910.28|13790.28|13912.64|13792.64|13910.27|13790.27|10
1645405880000|2022-02-21 01:11:20|13910.31|13790.31|13910.58|13790.58|13910.58|13790.58|13909.34|13789.34|10
1645405890000|2022-02-21 01:11:30|13910.78|13790.78|13910.92|13790.92|13911.73|13791.73|13910.36|13790.36|9
1645405900000|2022-02-21 01:11:40|13911.35|13791.35|13911.18|13791.18|13911.35|13791.35|13910.52|13790.52|9
1645405910000|2022-02-21 01:11:50|13911.07|13791.07|13913.56|13793.56|13914.34|13794.34|13911.07|13791.07|10
1645405920000|2022-02-21 01:12:00|13913.2|13793.2|13917.66|13797.66|13917.66|13797.66|13913.2|13793.2|10
1645405930000|2022-02-21 01:12:10|13918.25|13798.25|13922.47|13802.47|13922.47|13802.47|13918.25|13798.25|9
1645405940000|2022-02-21 01:12:20|13922.17|13802.17|13924.12|13804.12|13924.12|13804.12|13922.17|13802.17|10
1645405950000|2022-02-21 01:12:30|13925.16|13805.16|13936.4|13816.4|13936.4|13816.4|13925.16|13805.16|10
1645405960000|2022-02-21 01:12:40|13936.25|13816.25|13938.19|13818.19|13938.19|13818.19|13935.76|13815.76|10
1645405970000|2022-02-21 01:12:50|13938.64|13818.64|13942.18|13822.18|13942.18|13822.18|13938.64|13818.64|10
1645405980000|2022-02-21 01:13:00|13945.07|13825.07|13949.54|13829.54|13949.54|13829.54|13945.07|13825.07|10
1645405990000|2022-02-21 01:13:10|13949.57|13829.57|13948.23|13828.23|13949.57|13829.57|13945.47|13825.47|10
1645406000000|2022-02-21 01:13:20|13947.93|13827.93|13956.77|13836.77|13956.77|13836.77|13947.91|13827.91|9
1645406010000|2022-02-21 01:13:30|13958.04|13838.04|13966.9|13846.9|13967.55|13847.55|13958.04|13838.04|10
1645406020000|2022-02-21 01:13:40|13967|13847|13966.31|13846.31|13967.66|13847.66|13964.45|13844.45|10
1645406030000|2022-02-21 01:13:50|13966.2|13846.2|13959.51|13839.51|13966.2|13846.2|13959.51|13839.51|10
1645406040000|2022-02-21 01:14:00|13959.65|13839.65|13963.01|13843.01|13963.01|13843.01|13959.02|13839.02|10
1645406050000|2022-02-21 01:14:10|13962.97|13842.97|13961.85|13841.85|13962.97|13842.97|13961.59|13841.59|10
1645406060000|2022-02-21 01:14:20|13961.37|13841.37|13960.12|13840.12|13961.37|13841.37|13959.77|13839.77|10
1645406070000|2022-02-21 01:14:30|13960.27|13840.27|13959.22|13839.22|13960.27|13840.27|13958.77|13838.77|10
1645406080000|2022-02-21 01:14:40|13958.92|13838.92|13959.76|13839.76|13961.04|13841.04|13958.92|13838.92|10
1645406090000|2022-02-21 01:14:50|13960.43|13840.43|13963.17|13843.17|13963.17|13843.17|13960.43|13840.43|10
1645406100000|2022-02-21 01:15:00|13963.99|13843.99|13970.45|13850.45|13970.45|13850.45|13963.99|13843.99|10
1645406110000|2022-02-21 01:15:10|13970.65|13850.65|13969.89|13849.89|13970.65|13850.65|13969.89|13849.89|10
1645406120000|2022-02-21 01:15:20|13968.51|13848.51|13965.46|13845.46|13968.51|13848.51|13964.54|13844.54|10
1645406130000|2022-02-21 01:15:30|13965.16|13845.16|13959.87|13839.87|13965.16|13845.16|13959.87|13839.87|10
1645406140000|2022-02-21 01:15:40|13959.93|13839.93|13953.53|13833.53|13959.93|13839.93|13953.53|13833.53|10
1645406150000|2022-02-21 01:15:50|13953.2|13833.2|13951.39|13831.39|13953.2|13833.2|13951.02|13831.02|10
1645406160000|2022-02-21 01:16:00|13951.28|13831.28|13949.26|13829.26|13951.41|13831.41|13949.26|13829.26|10
1645406170000|2022-02-21 01:16:10|13948.17|13828.17|13943.86|13823.86|13948.17|13828.17|13943.51|13823.51|9
1645406180000|2022-02-21 01:16:20|13944.23|13824.23|13945.97|13825.97|13945.97|13825.97|13944.23|13824.23|10
1645406190000|2022-02-21 01:16:30|13946.55|13826.55|13946.46|13826.46|13947.27|13827.27|13946.46|13826.46|10
1645406200000|2022-02-21 01:16:40|13946.48|13826.48|13944.66|13824.66|13946.48|13826.48|13944.66|13824.66|9
1645406210000|2022-02-21 01:16:50|13943.58|13823.58|13939.18|13819.18|13943.58|13823.58|13938.75|13818.75|10
1645406220000|2022-02-21 01:17:00|13939.36|13819.36|13940.32|13820.32|13940.32|13820.32|13938.34|13818.34|10
1645406230000|2022-02-21 01:17:10|13939.91|13819.91|13938.47|13818.47|13939.91|13819.91|13938.21|13818.21|10
1645406240000|2022-02-21 01:17:20|13938.48|13818.48|13939.12|13819.12|13939.69|13819.69|13938.48|13818.48|10
1645406250000|2022-02-21 01:17:30|13938.96|13818.96|13937.69|13817.69|13939.04|13819.04|13937.69|13817.69|10
1645406260000|2022-02-21 01:17:40|13937.55|13817.55|13935.83|13815.83|13937.55|13817.55|13935.83|13815.83|9
1645406270000|2022-02-21 01:17:50|13935.53|13815.53|13937.16|13817.16|13937.35|13817.35|13935.53|13815.53|9
1645406280000|2022-02-21 01:18:00|13937.53|13817.53|13937.32|13817.32|13938.51|13818.51|13937.32|13817.32|10
1645406290000|2022-02-21 01:18:10|13937.69|13817.69|13942.91|13822.91|13942.91|13822.91|13937.47|13817.47|10
1645406300000|2022-02-21 01:18:20|13942.99|13822.99|13943.62|13823.62|13944.24|13824.24|13942.53|13822.53|10
1645406310000|2022-02-21 01:18:30|13944.3|13824.3|13948.71|13828.71|13948.71|13828.71|13944.3|13824.3|10
1645406320000|2022-02-21 01:18:40|13949.82|13829.82|13956.19|13836.19|13956.35|13836.35|13949.82|13829.82|10
1645406330000|2022-02-21 01:18:50|13957.43|13837.43|13962.09|13842.09|13962.09|13842.09|13957.43|13837.43|9
1645406340000|2022-02-21 01:19:00|13962.52|13842.52|13967.28|13847.28|13967.33|13847.33|13962.52|13842.52|10
1645406350000|2022-02-21 01:19:10|13967.67|13847.67|13973.07|13853.07|13973.07|13853.07|13967.67|13847.67|10
1645406360000|2022-02-21 01:19:20|13973.91|13853.91|13975.15|13855.15|13975.31|13855.31|13973.83|13853.83|10
1645406370000|2022-02-21 01:19:30|13975.55|13855.55|13980.54|13860.54|13980.54|13860.54|13974.7|13854.7|10
1645406380000|2022-02-21 01:19:40|13981.31|13861.31|13983.04|13863.04|13983.52|13863.52|13981.31|13861.31|10
1645406390000|2022-02-21 01:19:50|13982.81|13862.81|13984.78|13864.78|13984.79|13864.79|13982.49|13862.49|10
1645406400000|2022-02-21 01:20:00|13986.38|13866.38|13988.87|13868.87|13988.87|13868.87|13986.38|13866.38|10
1645406410000|2022-02-21 01:20:10|13989.25|13869.25|13989.38|13869.38|13991.5|13871.5|13989.14|13869.14|10
1645406420000|2022-02-21 01:20:20|13991.39|13871.39|13990.54|13870.54|13991.83|13871.83|13990.54|13870.54|10
1645406430000|2022-02-21 01:20:30|13990.45|13870.45|13988.39|13868.39|13990.7|13870.7|13988.39|13868.39|10
1645406440000|2022-02-21 01:20:40|13987.47|13867.47|13982.73|13862.73|13987.47|13867.47|13982.73|13862.73|10
1645406450000|2022-02-21 01:20:50|13982.63|13862.63|13971.86|13851.86|13982.63|13862.63|13971.86|13851.86|10
1645406460000|2022-02-21 01:21:00|13971.08|13851.08|13968.27|13848.27|13971.36|13851.36|13968.27|13848.27|10
1645406470000|2022-02-21 01:21:10|13967.3|13847.3|13965.65|13845.65|13967.3|13847.3|13965.65|13845.65|9
1645406480000|2022-02-21 01:21:20|13964.77|13844.77|13961.55|13841.55|13964.77|13844.77|13961.55|13841.55|10
1645406490000|2022-02-21 01:21:30|13961.46|13841.46|13959.16|13839.16|13961.56|13841.56|13959.16|13839.16|10
1645406500000|2022-02-21 01:21:40|13958.6|13838.6|13955.93|13835.93|13958.6|13838.6|13955.93|13835.93|10
1645406510000|2022-02-21 01:21:50|13956.02|13836.02|13954.35|13834.35|13956.02|13836.02|13954.31|13834.31|10
1645406520000|2022-02-21 01:22:00|13953.73|13833.73|13948.56|13828.56|13953.73|13833.73|13948.56|13828.56|10
1645406530000|2022-02-21 01:22:10|13947.44|13827.44|13944.29|13824.29|13947.8|13827.8|13944.29|13824.29|9
1645406540000|2022-02-21 01:22:20|13944.08|13824.08|13944.24|13824.24|13944.24|13824.24|13943.49|13823.49|10
1645406550000|2022-02-21 01:22:30|13943.95|13823.95|13946.15|13826.15|13946.15|13826.15|13943.95|13823.95|10
1645406560000|2022-02-21 01:22:40|13946.65|13826.65|13948.45|13828.45|13948.53|13828.53|13946.65|13826.65|10
1645406570000|2022-02-21 01:22:50|13947.64|13827.64|13948.08|13828.08|13948.08|13828.08|13946.52|13826.52|10
1645406580000|2022-02-21 01:23:00|13948.3|13828.3|13951.48|13831.48|13951.48|13831.48|13947.56|13827.56|10
1645406590000|2022-02-21 01:23:10|13952.2|13832.2|13957.2|13837.2|13957.2|13837.2|13952.2|13832.2|9
1645406600000|2022-02-21 01:23:20|13957.08|13837.08|13955.29|13835.29|13957.08|13837.08|13954.81|13834.81|10
1645406610000|2022-02-21 01:23:30|13955.1|13835.1|13953.61|13833.61|13955.1|13835.1|13953.61|13833.61|10
1645406620000|2022-02-21 01:23:40|13952.89|13832.89|13952.7|13832.7|13953.42|13833.42|13952.66|13832.66|9
1645406630000|2022-02-21 01:23:50|13953.03|13833.03|13953.12|13833.12|13953.28|13833.28|13952.55|13832.55|10
1645406640000|2022-02-21 01:24:00|13952.8|13832.8|13955.98|13835.98|13955.98|13835.98|13952.8|13832.8|10
1645406650000|2022-02-21 01:24:10|13956.36|13836.36|13957.7|13837.7|13957.86|13837.86|13956.36|13836.36|10
1645406660000|2022-02-21 01:24:20|13961.08|13841.08|13964.71|13844.71|13964.71|13844.71|13961.04|13841.04|10
1645406670000|2022-02-21 01:24:30|13965.62|13845.62|13969.84|13849.84|13969.84|13849.84|13965.62|13845.62|10
1645406680000|2022-02-21 01:24:40|13969.79|13849.79|13969.14|13849.14|13970.58|13850.58|13969.14|13849.14|10
1645406690000|2022-02-21 01:24:50|13968.65|13848.65|13968.9|13848.9|13968.96|13848.96|13968.31|13848.31|10
1645406700000|2022-02-21 01:25:00|13969.05|13849.05|13968.11|13848.11|13969.05|13849.05|13968.11|13848.11|9
1645406710000|2022-02-21 01:25:10|13966.99|13846.99|13964.79|13844.79|13966.99|13846.99|13964.37|13844.37|10
1645406720000|2022-02-21 01:25:20|13964.4|13844.4|13961.59|13841.59|13964.4|13844.4|13961.59|13841.59|10
1645406730000|2022-02-21 01:25:30|13961.19|13841.19|13960.1|13840.1|13961.19|13841.19|13960.1|13840.1|9
1645406740000|2022-02-21 01:25:40|13959.9|13839.9|13958.26|13838.26|13959.91|13839.91|13958.26|13838.26|10
1645406750000|2022-02-21 01:25:50|13958.72|13838.72|13959.88|13839.88|13960.01|13840.01|13958.53|13838.53|10
1645406760000|2022-02-21 01:26:00|13959.73|13839.73|13956.01|13836.01|13959.91|13839.91|13956.01|13836.01|10
1645406770000|2022-02-21 01:26:10|13955.85|13835.85|13953.61|13833.61|13956.2|13836.2|13953.61|13833.61|10
1645406780000|2022-02-21 01:26:20|13953.72|13833.72|13950.6|13830.6|13953.72|13833.72|13950.39|13830.39|10
1645406790000|2022-02-21 01:26:30|13949.66|13829.66|13949.62|13829.62|13950.06|13830.06|13949.14|13829.14|9
1645406800000|2022-02-21 01:26:40|13949.54|13829.54|13948.87|13828.87|13949.54|13829.54|13948.32|13828.32|8
1645406810000|2022-02-21 01:26:50|13948.8|13828.8|13948.6|13828.6|13948.98|13828.98|13948.24|13828.24|9
1645406820000|2022-02-21 01:27:00|13948.35|13828.35|13948.3|13828.3|13948.51|13828.51|13948.08|13828.08|10
1645406830000|2022-02-21 01:27:10|13948.66|13828.66|13951.03|13831.03|13951.03|13831.03|13948.66|13828.66|9
1645406840000|2022-02-21 01:27:20|13951.74|13831.74|13954.35|13834.35|13954.35|13834.35|13951.74|13831.74|10
1645406850000|2022-02-21 01:27:30|13954.57|13834.57|13954.84|13834.84|13955.25|13835.25|13954.57|13834.57|10
1645406860000|2022-02-21 01:27:40|13954.71|13834.71|13956.16|13836.16|13956.16|13836.16|13954.67|13834.67|10
1645406870000|2022-02-21 01:27:50|13956.26|13836.26|13958.06|13838.06|13958.06|13838.06|13956.04|13836.04|10
1645406880000|2022-02-21 01:28:00|13958.45|13838.45|13959.7|13839.7|13959.7|13839.7|13958.45|13838.45|10
1645406890000|2022-02-21 01:28:10|13959.86|13839.86|13961.45|13841.45|13961.45|13841.45|13959.86|13839.86|9
1645406900000|2022-02-21 01:28:20|13961.41|13841.41|13964.61|13844.61|13964.61|13844.61|13961.41|13841.41|10
1645406910000|2022-02-21 01:28:30|13964.58|13844.58|13964.19|13844.19|13964.69|13844.69|13964.19|13844.19|10
1645406920000|2022-02-21 01:28:40|13964.14|13844.14|13966.84|13846.84|13966.84|13846.84|13964.14|13844.14|10
1645406930000|2022-02-21 01:28:50|13966.95|13846.95|13967.39|13847.39|13967.77|13847.77|13966.95|13846.95|10
1645406940000|2022-02-21 01:29:00|13967.13|13847.13|13966.01|13846.01|13967.15|13847.15|13965.79|13845.79|10
1645406950000|2022-02-21 01:29:10|13965.92|13845.92|13962.84|13842.84|13966.38|13846.38|13962.84|13842.84|10
1645406960000|2022-02-21 01:29:20|13962.76|13842.76|13961.39|13841.39|13963.38|13843.38|13961.39|13841.39|10
1645406970000|2022-02-21 01:29:30|13960.94|13840.94|13961.81|13841.81|13961.81|13841.81|13960.93|13840.93|8
1645406980000|2022-02-21 01:29:40|13961.99|13841.99|13962.83|13842.83|13962.92|13842.92|13961.25|13841.25|10
1645406990000|2022-02-21 01:29:50|13962.84|13842.84|13963.7|13843.7|13964.68|13844.68|13962.84|13842.84|10
1645407000000|2022-02-21 01:30:00|13963.22|13843.22|13962.11|13842.11|13963.22|13843.22|13962.01|13842.01|9
1645407010000|2022-02-21 01:30:10|13961.24|13841.24|13959.02|13839.02|13961.24|13841.24|13959.02|13839.02|10
1645407020000|2022-02-21 01:30:20|13958.8|13838.8|13957.42|13837.42|13958.8|13838.8|13957.17|13837.17|10
1645407030000|2022-02-21 01:30:30|13957.4|13837.4|13959|13839|13959.12|13839.12|13957.4|13837.4|10
1645407040000|2022-02-21 01:30:40|13959.22|13839.22|13960.81|13840.81|13961.28|13841.28|13959.02|13839.02|10
1645407050000|2022-02-21 01:30:50|13961.23|13841.23|13961.57|13841.57|13961.57|13841.57|13960.86|13840.86|10
1645407060000|2022-02-21 01:31:00|13962.2|13842.2|13966.3|13846.3|13966.3|13846.3|13961.61|13841.61|10
1645407070000|2022-02-21 01:31:10|13966.78|13846.78|13971.71|13851.71|13971.71|13851.71|13966.76|13846.76|10
1645407080000|2022-02-21 01:31:20|13971.4|13851.4|13974.3|13854.3|13974.3|13854.3|13971.4|13851.4|10
1645407090000|2022-02-21 01:31:30|13974.9|13854.9|13977.32|13857.32|13977.32|13857.32|13974.9|13854.9|10
1645407100000|2022-02-21 01:31:40|13977.67|13857.67|13982.9|13862.9|13982.9|13862.9|13977.67|13857.67|10
1645407110000|2022-02-21 01:31:50|13983.58|13863.58|13988.85|13868.85|13988.85|13868.85|13983.58|13863.58|10
1645407120000|2022-02-21 01:32:00|13988.79|13868.79|13992.68|13872.68|13993.1|13873.1|13988.79|13868.79|10
1645407130000|2022-02-21 01:32:10|13993.21|13873.21|13997.17|13877.17|13997.17|13877.17|13993.21|13873.21|10
1645407140000|2022-02-21 01:32:20|13997.92|13877.92|14007.55|13887.55|14007.55|13887.55|13997.92|13877.92|10
1645407150000|2022-02-21 01:32:30|14008.17|13888.17|14020.62|13900.62|14021.38|13901.38|14007.83|13887.83|10
1645407160000|2022-02-21 01:32:40|14020.54|13900.54|14017.65|13897.65|14022.15|13902.15|14017.57|13897.57|10
1645407170000|2022-02-21 01:32:50|14018.93|13898.93|14025.22|13905.22|14025.6|13905.6|14018.77|13898.77|10
1645407180000|2022-02-21 01:33:00|14025.76|13905.76|14024.3|13904.3|14025.76|13905.76|14024.06|13904.06|10
1645407190000|2022-02-21 01:33:10|14024.49|13904.49|14023.92|13903.92|14024.49|13904.49|14023.64|13903.64|10
1645407200000|2022-02-21 01:33:20|14023.89|13903.89|14021.53|13901.53|14024.45|13904.45|14021.53|13901.53|10
1645407210000|2022-02-21 01:33:30|14019.95|13899.95|14017.15|13897.15|14019.95|13899.95|14017.15|13897.15|10
1645407220000|2022-02-21 01:33:40|14016.96|13896.96|14014.84|13894.84|14016.96|13896.96|14014.58|13894.58|10
1645407230000|2022-02-21 01:33:50|14014.96|13894.96|14016.02|13896.02|14016.09|13896.09|14014.86|13894.86|10
1645407240000|2022-02-21 01:34:00|14016.18|13896.18|14025.33|13905.33|14025.33|13905.33|14016.18|13896.18|10
1645407250000|2022-02-21 01:34:10|14026.65|13906.65|14027.53|13907.53|14030.24|13910.24|14026.65|13906.65|10
1645407260000|2022-02-21 01:34:20|14026.78|13906.78|14023.39|13903.39|14026.78|13906.78|14023.34|13903.34|10
1645407270000|2022-02-21 01:34:30|14023.36|13903.36|14023.2|13903.2|14024.24|13904.24|14023.01|13903.01|10
1645407280000|2022-02-21 01:34:40|14023.35|13903.35|14022.09|13902.09|14025.15|13905.15|14022.09|13902.09|10
1645407290000|2022-02-21 01:34:50|14021.35|13901.35|14018.03|13898.03|14021.35|13901.35|14018.03|13898.03|10
1645407300000|2022-02-21 01:35:00|14017.14|13897.14|14017.09|13897.09|14017.26|13897.26|14016.35|13896.35|10
1645407310000|2022-02-21 01:35:10|14017.52|13897.52|14017.44|13897.44|14017.52|13897.52|14016.62|13896.62|9
1645407320000|2022-02-21 01:35:20|14018.01|13898.01|14018.48|13898.48|14018.95|13898.95|14017.85|13897.85|10
1645407330000|2022-02-21 01:35:30|14018.85|13898.85|14021.03|13901.03|14021.03|13901.03|14018.85|13898.85|9
1645407340000|2022-02-21 01:35:40|14020.25|13900.25|14023.03|13903.03|14023.03|13903.03|14019.7|13899.7|10
1645407350000|2022-02-21 01:35:50|14023.79|13903.79|14026.36|13906.36|14026.36|13906.36|14023.79|13903.79|10
1645407360000|2022-02-21 01:36:00|14026.81|13906.81|14031.42|13911.42|14031.42|13911.42|14026.42|13906.42|9
1645407370000|2022-02-21 01:36:10|14030.92|13910.92|14031.02|13911.02|14031.02|13911.02|14029.11|13909.11|10
1645407380000|2022-02-21 01:36:20|14030.96|13910.96|14029.43|13909.43|14030.96|13910.96|14029.43|13909.43|10
1645407390000|2022-02-21 01:36:30|14029.09|13909.09|14029.84|13909.84|14030.74|13910.74|14028.39|13908.39|10
1645407400000|2022-02-21 01:36:40|14030.01|13910.01|14030.47|13910.47|14031.5|13911.5|14030.01|13910.01|10
1645407410000|2022-02-21 01:36:50|14030.24|13910.24|14029.62|13909.62|14030.24|13910.24|14029.37|13909.37|10
1645407420000|2022-02-21 01:37:00|14030.07|13910.07|14031.45|13911.45|14031.45|13911.45|14030.07|13910.07|10
1645407430000|2022-02-21 01:37:10|14031.62|13911.62|14033.57|13913.57|14033.59|13913.59|14031.27|13911.27|10
1645407440000|2022-02-21 01:37:20|14033.66|13913.66|14034.48|13914.48|14034.48|13914.48|14033.25|13913.25|10
1645407450000|2022-02-21 01:37:30|14034.32|13914.32|14035.06|13915.06|14035.09|13915.09|14034.32|13914.32|9
1645407460000|2022-02-21 01:37:40|14034.85|13914.85|14035.44|13915.44|14035.44|13915.44|14034.2|13914.2|10
1645407470000|2022-02-21 01:37:50|14035.24|13915.24|14038.66|13918.66|14038.66|13918.66|14035.24|13915.24|10
1645407480000|2022-02-21 01:38:00|14039.21|13919.21|14039.67|13919.67|14039.83|13919.83|14039.21|13919.21|10
1645407490000|2022-02-21 01:38:10|14040.67|13920.67|14044.26|13924.26|14044.26|13924.26|14040.55|13920.55|10
1645407500000|2022-02-21 01:38:20|14044.9|13924.9|14050.83|13930.83|14050.83|13930.83|14044.24|13924.24|10
1645407510000|2022-02-21 01:38:30|14051.28|13931.28|14049.52|13929.52|14051.7|13931.7|14049.52|13929.52|10
1645407520000|2022-02-21 01:38:40|14048.67|13928.67|14044.83|13924.83|14048.67|13928.67|14044.83|13924.83|10
1645407530000|2022-02-21 01:38:50|14045.07|13925.07|14045.33|13925.33|14045.33|13925.33|14044.27|13924.27|10
1645407540000|2022-02-21 01:39:00|14045.15|13925.15|14044.99|13924.99|14045.33|13925.33|14044.34|13924.34|10
1645407550000|2022-02-21 01:39:10|14046.11|13926.11|14045.4|13925.4|14046.11|13926.11|14044.97|13924.97|10
1645407560000|2022-02-21 01:39:20|14044.94|13924.94|14048.91|13928.91|14048.97|13928.97|14044.94|13924.94|10
1645407570000|2022-02-21 01:39:30|14049.68|13929.68|14051.65|13931.65|14051.83|13931.83|14049.68|13929.68|10
1645407580000|2022-02-21 01:39:40|14052.07|13932.07|14053.47|13933.47|14053.47|13933.47|14052.01|13932.01|10
1645407590000|2022-02-21 01:39:50|14053.37|13933.37|14058.86|13938.86|14058.86|13938.86|14053.14|13933.14|10
1645407600000|2022-02-21 01:40:00|14061.91|13941.91|14071.68|13951.68|14072.06|13952.06|14061.55|13941.55|10
1645407610000|2022-02-21 01:40:10|14070.7|13950.7|14070.99|13950.99|14072.14|13952.14|14070.1|13950.1|10
1645407620000|2022-02-21 01:40:20|14070.09|13950.09|14070.13|13950.13|14070.17|13950.17|14069.09|13949.09|9
1645407630000|2022-02-21 01:40:30|14069.8|13949.8|14064.61|13944.61|14069.8|13949.8|14064.61|13944.61|10
1645407640000|2022-02-21 01:40:40|14065.13|13945.13|14061.81|13941.81|14065.13|13945.13|14061.15|13941.15|10
1645407650000|2022-02-21 01:40:50|14061.59|13941.59|14059.2|13939.2|14061.59|13941.59|14059.2|13939.2|10
1645407660000|2022-02-21 01:41:00|14059.11|13939.11|14060.39|13940.39|14060.73|13940.73|14059.11|13939.11|10
1645407670000|2022-02-21 01:41:10|14060.18|13940.18|14061|13941|14061.31|13941.31|14060.18|13940.18|10
1645407680000|2022-02-21 01:41:20|14060.78|13940.78|14059.07|13939.07|14061.19|13941.19|14059.04|13939.04|10
1645407690000|2022-02-21 01:41:30|14058.39|13938.39|14050.45|13930.45|14058.39|13938.39|14050.45|13930.45|10
1645407700000|2022-02-21 01:41:40|14050.15|13930.15|14047.77|13927.77|14050.15|13930.15|14047.77|13927.77|10
1645407710000|2022-02-21 01:41:50|14047.13|13927.13|14047.68|13927.68|14047.68|13927.68|14047.09|13927.09|10
1645407720000|2022-02-21 01:42:00|14047.56|13927.56|14047.12|13927.12|14048.71|13928.71|14047.01|13927.01|10
1645407730000|2022-02-21 01:42:10|14047.06|13927.06|14044.81|13924.81|14047.06|13927.06|14044.65|13924.65|9
1645407740000|2022-02-21 01:42:20|14045.01|13925.01|14046.07|13926.07|14046.18|13926.18|14045.01|13925.01|8
1645407750000|2022-02-21 01:42:30|14045.83|13925.83|14044.27|13924.27|14046.07|13926.07|14044.1|13924.1|9
1645407760000|2022-02-21 01:42:40|14044.81|13924.81|14047.3|13927.3|14047.3|13927.3|14044.81|13924.81|10
1645407770000|2022-02-21 01:42:50|14048.84|13928.84|14051.85|13931.85|14052.2|13932.2|14048.84|13928.84|10
1645407780000|2022-02-21 01:43:00|14052.22|13932.22|14054.65|13934.65|14054.65|13934.65|14051.99|13931.99|10
1645407790000|2022-02-21 01:43:10|14055.16|13935.16|14061.3|13941.3|14061.3|13941.3|14055.16|13935.16|10
1645407800000|2022-02-21 01:43:20|14062.44|13942.44|14064.82|13944.82|14065.27|13945.27|14062.44|13942.44|10
1645407810000|2022-02-21 01:43:30|14066.68|13946.68|14069.39|13949.39|14069.93|13949.93|14066.68|13946.68|10
1645407820000|2022-02-21 01:43:40|14069.18|13949.18|14067.33|13947.33|14069.18|13949.18|14067.08|13947.08|10
1645407830000|2022-02-21 01:43:50|14067.08|13947.08|14064.83|13944.83|14067.08|13947.08|14064.83|13944.83|10
1645407840000|2022-02-21 01:44:00|14064.45|13944.45|14064.28|13944.28|14064.45|13944.45|14063.42|13943.42|10
1645407850000|2022-02-21 01:44:10|14064.56|13944.56|14066.24|13946.24|14066.43|13946.43|14064.56|13944.56|10
1645407860000|2022-02-21 01:44:20|14066.08|13946.08|14055.44|13935.44|14066.08|13946.08|14055.44|13935.44|10
1645407870000|2022-02-21 01:44:30|14054.21|13934.21|14031.36|13911.36|14054.21|13934.21|14031.36|13911.36|10
1645407880000|2022-02-21 01:44:40|14030.55|13910.55|14027.04|13907.04|14030.92|13910.92|14027.04|13907.04|10
1645407890000|2022-02-21 01:44:50|14027.27|13907.27|14027.94|13907.94|14029.88|13909.88|14027.06|13907.06|10
1645407900000|2022-02-21 01:45:00|14027.8|13907.8|14027.38|13907.38|14027.98|13907.98|14026.99|13906.99|10
1645407910000|2022-02-21 01:45:10|14028.05|13908.05|14032.33|13912.33|14032.33|13912.33|14028.05|13908.05|10
1645407920000|2022-02-21 01:45:20|14032.85|13912.85|14033.47|13913.47|14033.47|13913.47|14031.8|13911.8|10
1645407930000|2022-02-21 01:45:30|14033.51|13913.51|14031.92|13911.92|14033.51|13913.51|14031.91|13911.91|10
1645407940000|2022-02-21 01:45:40|14031.95|13911.95|14029.98|13909.98|14031.95|13911.95|14029.9|13909.9|10
1645407950000|2022-02-21 01:45:50|14029.71|13909.71|14029.65|13909.65|14030.03|13910.03|14029.22|13909.22|10
1645407960000|2022-02-21 01:46:00|14029.95|13909.95|14027.44|13907.44|14030.12|13910.12|14027.44|13907.44|10
1645407970000|2022-02-21 01:46:10|14027.65|13907.65|14026.99|13906.99|14027.68|13907.68|14026.99|13906.99|9
1645407980000|2022-02-21 01:46:20|14026.82|13906.82|14025.33|13905.33|14026.82|13906.82|14025.33|13905.33|9
1645407990000|2022-02-21 01:46:30|14024.39|13904.39|14022.19|13902.19|14024.39|13904.39|14022.19|13902.19|10
1645408000000|2022-02-21 01:46:40|14022.07|13902.07|14021.41|13901.41|14022.84|13902.84|14021.41|13901.41|10
1645408010000|2022-02-21 01:46:50|14021.58|13901.58|14020.01|13900.01|14021.58|13901.58|14019.84|13899.84|10
1645408020000|2022-02-21 01:47:00|14019.95|13899.95|14020.39|13900.39|14020.39|13900.39|14019.06|13899.06|9
1645408030000|2022-02-21 01:47:10|14020.53|13900.53|14022.68|13902.68|14022.68|13902.68|14020.53|13900.53|10
1645408040000|2022-02-21 01:47:20|14023.82|13903.82|14027.78|13907.78|14027.91|13907.91|14023.82|13903.82|10
1645408050000|2022-02-21 01:47:30|14027.75|13907.75|14035.08|13915.08|14035.27|13915.27|14027.75|13907.75|10
1645408060000|2022-02-21 01:47:40|14036|13916|14036.05|13916.05|14036.83|13916.83|14035.87|13915.87|9
1645408070000|2022-02-21 01:47:50|14036.48|13916.48|14037.57|13917.57|14037.57|13917.57|14036.48|13916.48|10
1645408080000|2022-02-21 01:48:00|14037.3|13917.3|14033.63|13913.63|14037.3|13917.3|14033.63|13913.63|8
1645408090000|2022-02-21 01:48:10|14033.42|13913.42|14029.76|13909.76|14033.42|13913.42|14029.76|13909.76|10
1645408100000|2022-02-21 01:48:20|14029.73|13909.73|14032.18|13912.18|14032.18|13912.18|14029.73|13909.73|10
1645408110000|2022-02-21 01:48:30|14032.83|13912.83|14033.23|13913.23|14033.41|13913.41|14032.53|13912.53|10
1645408120000|2022-02-21 01:48:40|14033.32|13913.32|14029.62|13909.62|14033.32|13913.32|14029.62|13909.62|9
1645408130000|2022-02-21 01:48:50|14029.01|13909.01|14025.84|13905.84|14029.06|13909.06|14025.84|13905.84|10
1645408140000|2022-02-21 01:49:00|14025.74|13905.74|14025.35|13905.35|14026.26|13906.26|14025.35|13905.35|10
1645408150000|2022-02-21 01:49:10|14025.42|13905.42|14026.09|13906.09|14026.24|13906.24|14025.42|13905.42|10
1645408160000|2022-02-21 01:49:20|14025.86|13905.86|14027.84|13907.84|14027.84|13907.84|14025.86|13905.86|10
1645408170000|2022-02-21 01:49:30|14028.53|13908.53|14032.24|13912.24|14032.24|13912.24|14028.53|13908.53|10
1645408180000|2022-02-21 01:49:40|14032.73|13912.73|14036.36|13916.36|14036.36|13916.36|14032.73|13912.73|10
1645408190000|2022-02-21 01:49:50|14036.41|13916.41|14036.48|13916.48|14036.92|13916.92|14036.13|13916.13|10
1645408200000|2022-02-21 01:50:00|14036.77|13916.77|14038.3|13918.3|14038.69|13918.69|14036.77|13916.77|10
1645408210000|2022-02-21 01:50:10|14038|13918|14034.21|13914.21|14038|13918|14034.21|13914.21|10
1645408220000|2022-02-21 01:50:20|14034.22|13914.22|14029.44|13909.44|14034.22|13914.22|14029.44|13909.44|10
1645408230000|2022-02-21 01:50:30|14029.26|13909.26|14027.65|13907.65|14029.26|13909.26|14027.65|13907.65|9
1645408240000|2022-02-21 01:50:40|14027.3|13907.3|14027.25|13907.25|14027.42|13907.42|14027.08|13907.08|10
1645408250000|2022-02-21 01:50:50|14027.04|13907.04|14028.12|13908.12|14028.12|13908.12|14027.01|13907.01|10
1645408260000|2022-02-21 01:51:00|14028.08|13908.08|14029.55|13909.55|14029.79|13909.79|14028.08|13908.08|10
1645408270000|2022-02-21 01:51:10|14029.62|13909.62|14032.44|13912.44|14032.44|13912.44|14029.62|13909.62|9
1645408280000|2022-02-21 01:51:20|14032.43|13912.43|14033.89|13913.89|14034.04|13914.04|14032.43|13912.43|10
1645408290000|2022-02-21 01:51:30|14034.27|13914.27|14033.96|13913.96|14034.27|13914.27|14033.17|13913.17|10
1645408300000|2022-02-21 01:51:40|14033.66|13913.66|14036.99|13916.99|14036.99|13916.99|14033.66|13913.66|10
1645408310000|2022-02-21 01:51:50|14037.17|13917.17|14038.86|13918.86|14039.1|13919.1|14037.11|13917.11|10
1645408320000|2022-02-21 01:52:00|14038.23|13918.23|14041.93|13921.93|14041.93|13921.93|14038.23|13918.23|10
1645408330000|2022-02-21 01:52:10|14041.09|13921.09|14044.37|13924.37|14044.37|13924.37|14041.09|13921.09|10
1645408340000|2022-02-21 01:52:20|14044.44|13924.44|14046.24|13926.24|14046.24|13926.24|14044.44|13924.44|10
1645408350000|2022-02-21 01:52:30|14046.87|13926.87|14047.3|13927.3|14047.43|13927.43|14046.73|13926.73|9
1645408360000|2022-02-21 01:52:40|14047.14|13927.14|14046.69|13926.69|14047.2|13927.2|14046.68|13926.68|10
1645408370000|2022-02-21 01:52:50|14046.49|13926.49|14045.39|13925.39|14046.73|13926.73|14045.39|13925.39|10
1645408380000|2022-02-21 01:53:00|14045.03|13925.03|14043.87|13923.87|14045.03|13925.03|14043.87|13923.87|10
1645408390000|2022-02-21 01:53:10|14043.75|13923.75|14045.36|13925.36|14046.39|13926.39|14043.73|13923.73|10
1645408400000|2022-02-21 01:53:20|14045.6|13925.6|14046.69|13926.69|14047.17|13927.17|14045.6|13925.6|10
1645408410000|2022-02-21 01:53:30|14046.68|13926.68|14047.91|13927.91|14047.91|13927.91|14046.68|13926.68|9
1645408420000|2022-02-21 01:53:40|14048.15|13928.15|14050.28|13930.28|14050.28|13930.28|14048.15|13928.15|10
1645408430000|2022-02-21 01:53:50|14050.85|13930.85|14052.5|13932.5|14052.5|13932.5|14050.85|13930.85|10
1645408440000|2022-02-21 01:54:00|14052.29|13932.29|14052.26|13932.26|14052.78|13932.78|14051.58|13931.58|9
1645408450000|2022-02-21 01:54:10|14052.83|13932.83|14052.66|13932.66|14052.89|13932.89|14051.95|13931.95|10
1645408460000|2022-02-21 01:54:20|14052.33|13932.33|14052.02|13932.02|14052.33|13932.33|14051.31|13931.31|10
1645408470000|2022-02-21 01:54:30|14052.05|13932.05|14052.92|13932.92|14053.11|13933.11|14051.97|13931.97|10
1645408480000|2022-02-21 01:54:40|14053.05|13933.05|14051.24|13931.24|14053.05|13933.05|14051.24|13931.24|10
1645408490000|2022-02-21 01:54:50|14050.66|13930.66|14047.52|13927.52|14050.66|13930.66|14047.52|13927.52|9
1645408500000|2022-02-21 01:55:00|14046.85|13926.85|14045.77|13925.77|14046.94|13926.94|14045.03|13925.03|10
1645408510000|2022-02-21 01:55:10|14045.54|13925.54|14043.25|13923.25|14045.7|13925.7|14042.94|13922.94|10
1645408520000|2022-02-21 01:55:20|14043.07|13923.07|14042.9|13922.9|14043.07|13923.07|14041.98|13921.98|10
1645408530000|2022-02-21 01:55:30|14043.17|13923.17|14041.98|13921.98|14043.6|13923.6|14041.98|13921.98|10
1645408540000|2022-02-21 01:55:40|14042.19|13922.19|14043.48|13923.48|14043.51|13923.51|14042.19|13922.19|10
1645408550000|2022-02-21 01:55:50|14043.2|13923.2|14042.5|13922.5|14043.2|13923.2|14042.36|13922.36|10
1645408560000|2022-02-21 01:56:00|14042.44|13922.44|14042.1|13922.1|14042.44|13922.44|14041.88|13921.88|10
1645408570000|2022-02-21 01:56:10|14041.85|13921.85|14042.13|13922.13|14042.61|13922.61|14041.85|13921.85|9
1645408580000|2022-02-21 01:56:20|14043.2|13923.2|14042.64|13922.64|14044.44|13924.44|14042.64|13922.64|10
1645408590000|2022-02-21 01:56:30|14042.73|13922.73|14041.21|13921.21|14042.73|13922.73|14041.21|13921.21|10
1645408600000|2022-02-21 01:56:40|14041.14|13921.14|14038.45|13918.45|14041.14|13921.14|14038.45|13918.45|10
1645408610000|2022-02-21 01:56:50|14038.09|13918.09|14036.37|13916.37|14038.09|13918.09|14036.37|13916.37|10
1645408620000|2022-02-21 01:57:00|14036.16|13916.16|14034.48|13914.48|14036.16|13916.16|14034.46|13914.46|10
1645408630000|2022-02-21 01:57:10|14034.28|13914.28|14032.57|13912.57|14034.28|13914.28|14032.57|13912.57|10
1645408640000|2022-02-21 01:57:20|14032.67|13912.67|14031.31|13911.31|14032.71|13912.71|14031.31|13911.31|10
1645408650000|2022-02-21 01:57:30|14031.39|13911.39|14030.99|13910.99|14031.46|13911.46|14030.8|13910.8|10
1645408660000|2022-02-21 01:57:40|14031.31|13911.31|14031.69|13911.69|14031.77|13911.77|14031.24|13911.24|10
1645408670000|2022-02-21 01:57:50|14031.61|13911.61|14024.99|13904.99|14031.61|13911.61|14024.99|13904.99|10
1645408680000|2022-02-21 01:58:00|14020.59|13900.59|14012.51|13892.51|14020.59|13900.59|14012.51|13892.51|10
1645408690000|2022-02-21 01:58:10|14012.56|13892.56|14013.45|13893.45|14014.45|13894.45|14012.56|13892.56|10
1645408700000|2022-02-21 01:58:20|14013.31|13893.31|14015.38|13895.38|14015.66|13895.66|14013.31|13893.31|10
1645408710000|2022-02-21 01:58:30|14014.73|13894.73|14011.57|13891.57|14014.73|13894.73|14011.57|13891.57|10
1645408720000|2022-02-21 01:58:40|14011.15|13891.15|14009.36|13889.36|14011.51|13891.51|14009.36|13889.36|10
1645408730000|2022-02-21 01:58:50|14008.92|13888.92|14006.96|13886.96|14009|13889|14006.96|13886.96|10
1645408740000|2022-02-21 01:59:00|14006.09|13886.09|14004.85|13884.85|14006.28|13886.28|14004.69|13884.69|10
1645408750000|2022-02-21 01:59:10|14004.49|13884.49|14003.25|13883.25|14004.95|13884.95|14003.25|13883.25|9
1645408760000|2022-02-21 01:59:20|14003.23|13883.23|14000.67|13880.67|14003.23|13883.23|14000.6|13880.6|9
1645408770000|2022-02-21 01:59:30|13999.21|13879.21|13996.58|13876.58|13999.21|13879.21|13995.82|13875.82|10
1645408780000|2022-02-21 01:59:40|13996.53|13876.53|13996.04|13876.04|13996.53|13876.53|13995.31|13875.31|10
1645408790000|2022-02-21 01:59:50|13996.08|13876.08|13996.16|13876.16|13996.3|13876.3|13995.53|13875.53|10
1645408800000|2022-02-21 02:00:00|13996.28|13876.28|13997.94|13877.94|13997.94|13877.94|13996.28|13876.28|10
1645408810000|2022-02-21 02:00:10|13997.47|13877.47|14000.96|13880.96|14000.96|13880.96|13997.47|13877.47|9
1645408820000|2022-02-21 02:00:20|14002.09|13882.09|14004.05|13884.05|14004.05|13884.05|14002.09|13882.09|10
1645408830000|2022-02-21 02:00:30|14004.6|13884.6|14008.01|13888.01|14008.21|13888.21|14004.6|13884.6|10
1645408840000|2022-02-21 02:00:40|14007.95|13887.95|14008.92|13888.92|14008.92|13888.92|14007.95|13887.95|10
1645408850000|2022-02-21 02:00:50|14008.11|13888.11|14004.63|13884.63|14008.11|13888.11|14004.63|13884.63|10
1645408860000|2022-02-21 02:01:00|14004.47|13884.47|14004.3|13884.3|14004.47|13884.47|14003.77|13883.77|10
1645408870000|2022-02-21 02:01:10|14004.6|13884.6|14004.4|13884.4|14005.03|13885.03|14004.35|13884.35|10
1645408880000|2022-02-21 02:01:20|14004.61|13884.61|14005.84|13885.84|14006.2|13886.2|14004.61|13884.61|10
1645408890000|2022-02-21 02:01:30|14006.53|13886.53|14008.19|13888.19|14008.19|13888.19|14006.47|13886.47|10
1645408900000|2022-02-21 02:01:40|14008.24|13888.24|14010.58|13890.58|14010.87|13890.87|14008.24|13888.24|10
1645408910000|2022-02-21 02:01:50|14010.74|13890.74|14008.62|13888.62|14010.78|13890.78|14008.62|13888.62|9
1645408920000|2022-02-21 02:02:00|14007.53|13887.53|14006.71|13886.71|14007.53|13887.53|14005.52|13885.52|9
1645408930000|2022-02-21 02:02:10|14006.72|13886.72|14004.91|13884.91|14007.25|13887.25|14004.7|13884.7|10
1645408940000|2022-02-21 02:02:20|14004.94|13884.94|14005.54|13885.54|14005.66|13885.66|14004.7|13884.7|9
1645408950000|2022-02-21 02:02:30|14005.52|13885.52|14006.5|13886.5|14006.83|13886.83|14005.52|13885.52|10
1645408960000|2022-02-21 02:02:40|14006.57|13886.57|14007.24|13887.24|14007.28|13887.28|14006.47|13886.47|10
1645408970000|2022-02-21 02:02:50|14007.79|13887.79|14009.87|13889.87|14009.87|13889.87|14007.79|13887.79|10
1645408980000|2022-02-21 02:03:00|14009.33|13889.33|14006.69|13886.69|14009.53|13889.53|14006.69|13886.69|10
1645408990000|2022-02-21 02:03:10|14006.84|13886.84|14003.04|13883.04|14006.84|13886.84|14003.04|13883.04|10
1645409000000|2022-02-21 02:03:20|14002.27|13882.27|13995.32|13875.32|14002.27|13882.27|13995.32|13875.32|10
1645409010000|2022-02-21 02:03:30|13995.41|13875.41|13998.92|13878.92|13998.92|13878.92|13995.41|13875.41|10
1645409020000|2022-02-21 02:03:40|13999.16|13879.16|14001.93|13881.93|14002.16|13882.16|13999.16|13879.16|10
1645409030000|2022-02-21 02:03:50|14001.9|13881.9|14007.94|13887.94|14007.94|13887.94|14001.9|13881.9|10
1645409040000|2022-02-21 02:04:00|14008.42|13888.42|14013.71|13893.71|14013.87|13893.87|14008.42|13888.42|10
1645409050000|2022-02-21 02:04:10|14013.65|13893.65|14016.06|13896.06|14016.06|13896.06|14013.65|13893.65|10
1645409060000|2022-02-21 02:04:20|14016.84|13896.84|14020.59|13900.59|14020.59|13900.59|14016.84|13896.84|9
1645409070000|2022-02-21 02:04:30|14020.62|13900.62|14022.85|13902.85|14022.85|13902.85|14020.49|13900.49|10
1645409080000|2022-02-21 02:04:40|14022.77|13902.77|14023.46|13903.46|14023.55|13903.55|14022.5|13902.5|9
1645409090000|2022-02-21 02:04:50|14023.55|13903.55|14023.92|13903.92|14024.27|13904.27|14023.33|13903.33|10
1645409100000|2022-02-21 02:05:00|14024.02|13904.02|14024.19|13904.19|14024.36|13904.36|14023.76|13903.76|10
1645409110000|2022-02-21 02:05:10|14023.88|13903.88|14022.78|13902.78|14023.94|13903.94|14022.78|13902.78|10
1645409120000|2022-02-21 02:05:20|14022.77|13902.77|14023.41|13903.41|14023.69|13903.69|14022.19|13902.19|10
1645409130000|2022-02-21 02:05:30|14023.19|13903.19|14021.81|13901.81|14023.19|13903.19|14021.71|13901.71|10
1645409140000|2022-02-21 02:05:40|14022.01|13902.01|14025.4|13905.4|14026.58|13906.58|14021.98|13901.98|9
1645409150000|2022-02-21 02:05:50|14025.5|13905.5|14023.67|13903.67|14025.5|13905.5|14023.67|13903.67|10
1645409160000|2022-02-21 02:06:00|14023.77|13903.77|14023.94|13903.94|14024.09|13904.09|14023.06|13903.06|10
1645409170000|2022-02-21 02:06:10|14023.83|13903.83|14021.07|13901.07|14023.89|13903.89|14021.07|13901.07|10
1645409180000|2022-02-21 02:06:20|14021.41|13901.41|14022.16|13902.16|14022.16|13902.16|14020.96|13900.96|10
1645409190000|2022-02-21 02:06:30|14022.18|13902.18|14022.78|13902.78|14023.28|13903.28|14022|13902|10
1645409200000|2022-02-21 02:06:40|14022.6|13902.6|14023.36|13903.36|14023.37|13903.37|14022.31|13902.31|10
1645409210000|2022-02-21 02:06:50|14023.29|13903.29|14023.28|13903.28|14024.21|13904.21|14023.28|13903.28|10
1645409220000|2022-02-21 02:07:00|14023.04|13903.04|14021.95|13901.95|14023.04|13903.04|14021.95|13901.95|10
1645409230000|2022-02-21 02:07:10|14021.42|13901.42|14019.52|13899.52|14021.42|13901.42|14019.47|13899.47|10
1645409240000|2022-02-21 02:07:20|14018.91|13898.91|14015.28|13895.28|14018.91|13898.91|14015.28|13895.28|10
1645409250000|2022-02-21 02:07:30|14015.2|13895.2|14014.7|13894.7|14015.2|13895.2|14014.54|13894.54|9
1645409260000|2022-02-21 02:07:40|14014.62|13894.62|14014.57|13894.57|14014.95|13894.95|14014.42|13894.42|9
1645409270000|2022-02-21 02:07:50|14014.54|13894.54|14014.08|13894.08|14014.54|13894.54|14013.4|13893.4|10
1645409280000|2022-02-21 02:08:00|14014.04|13894.04|14012.77|13892.77|14014.04|13894.04|14012.77|13892.77|10
1645409290000|2022-02-21 02:08:10|14012.67|13892.67|14012.23|13892.23|14013.26|13893.26|14012.22|13892.22|10
1645409300000|2022-02-21 02:08:20|14012.44|13892.44|14011.68|13891.68|14012.47|13892.47|14011.67|13891.67|10
1645409310000|2022-02-21 02:08:30|14011.58|13891.58|14010.76|13890.76|14012.34|13892.34|14010.76|13890.76|10
1645409320000|2022-02-21 02:08:40|14010.85|13890.85|14009.99|13889.99|14010.85|13890.85|14009.4|13889.4|10
1645409330000|2022-02-21 02:08:50|14009.8|13889.8|14008.12|13888.12|14009.91|13889.91|14007.99|13887.99|10
1645409340000|2022-02-21 02:09:00|14008.3|13888.3|14005.62|13885.62|14008.3|13888.3|14005.62|13885.62|10
1645409350000|2022-02-21 02:09:10|14005.29|13885.29|14002.86|13882.86|14005.33|13885.33|14002.56|13882.56|9
1645409360000|2022-02-21 02:09:20|14002.87|13882.87|14002.65|13882.65|14002.87|13882.87|14002.58|13882.58|9
1645409370000|2022-02-21 02:09:30|14002.9|13882.9|14002.93|13882.93|14003.18|13883.18|14002.66|13882.66|10
1645409380000|2022-02-21 02:09:40|14002.77|13882.77|14001.54|13881.54|14002.77|13882.77|14001.54|13881.54|10
1645409390000|2022-02-21 02:09:50|14001.5|13881.5|13999.73|13879.73|14001.5|13881.5|13999.73|13879.73|9
1645409400000|2022-02-21 02:10:00|13999.35|13879.35|13996.47|13876.47|13999.35|13879.35|13996.47|13876.47|9
1645409410000|2022-02-21 02:10:10|13996.31|13876.31|13994.03|13874.03|13996.31|13876.31|13993.74|13873.74|10
1645409420000|2022-02-21 02:10:20|13994.01|13874.01|13992.6|13872.6|13994.48|13874.48|13992.53|13872.53|9
1645409430000|2022-02-21 02:10:30|13992.59|13872.59|13991.18|13871.18|13992.59|13872.59|13991.18|13871.18|10
1645409440000|2022-02-21 02:10:40|13990.75|13870.75|13990.24|13870.24|13990.75|13870.75|13989.59|13869.59|10
1645409450000|2022-02-21 02:10:50|13990.54|13870.54|13990.55|13870.55|13990.79|13870.79|13990.43|13870.43|8
1645409460000|2022-02-21 02:11:00|13990.69|13870.69|13990.97|13870.97|13991.37|13871.37|13990.56|13870.56|10
1645409470000|2022-02-21 02:11:10|13990.83|13870.83|13991.86|13871.86|13991.86|13871.86|13990.52|13870.52|10
1645409480000|2022-02-21 02:11:20|13992.95|13872.95|13993.01|13873.01|13994|13874|13992.15|13872.15|10
1645409490000|2022-02-21 02:11:30|13993.44|13873.44|13994.42|13874.42|13994.55|13874.55|13993.44|13873.44|10
1645409500000|2022-02-21 02:11:40|13994.64|13874.64|13995.59|13875.59|13995.59|13875.59|13994.36|13874.36|10
1645409510000|2022-02-21 02:11:50|13995.48|13875.48|13996.01|13876.01|13996.01|13876.01|13995.48|13875.48|10
1645409520000|2022-02-21 02:12:00|13996.17|13876.17|13996.38|13876.38|13996.65|13876.65|13996.17|13876.17|10
1645409530000|2022-02-21 02:12:10|13995.95|13875.95|13995.98|13875.98|13996.09|13876.09|13995.79|13875.79|10
1645409540000|2022-02-21 02:12:20|13996.01|13876.01|14000.25|13880.25|14000.25|13880.25|13996.01|13876.01|10
1645409550000|2022-02-21 02:12:30|14000.42|13880.42|14003.04|13883.04|14003.04|13883.04|14000.42|13880.42|10
1645409560000|2022-02-21 02:12:40|14003.14|13883.14|14005.29|13885.29|14005.29|13885.29|14003.14|13883.14|10
1645409570000|2022-02-21 02:12:50|14005.27|13885.27|14006.04|13886.04|14006.04|13886.04|14005.03|13885.03|10
1645409580000|2022-02-21 02:13:00|14006|13886|14005.28|13885.28|14006|13886|14005.28|13885.28|7
1645409590000|2022-02-21 02:13:10|14005.32|13885.32|14004.92|13884.92|14005.56|13885.56|14004.92|13884.92|10
1645409600000|2022-02-21 02:13:20|14005.05|13885.05|14003.91|13883.91|14005.05|13885.05|14003.91|13883.91|9
1645409610000|2022-02-21 02:13:30|14003.96|13883.96|14002.19|13882.19|14004.02|13884.02|14002.19|13882.19|9
1645409620000|2022-02-21 02:13:40|14002.05|13882.05|14000.9|13880.9|14002.05|13882.05|14000.62|13880.62|10
1645409630000|2022-02-21 02:13:50|14000.44|13880.44|13997.81|13877.81|14000.44|13880.44|13997.81|13877.81|10
1645409640000|2022-02-21 02:14:00|13997.94|13877.94|13998.09|13878.09|13998.59|13878.59|13997.94|13877.94|9
1645409650000|2022-02-21 02:14:10|13997.94|13877.94|13998.91|13878.91|13998.91|13878.91|13997.94|13877.94|9
1645409660000|2022-02-21 02:14:20|13998.92|13878.92|14000.09|13880.09|14000.09|13880.09|13998.92|13878.92|10
1645409670000|2022-02-21 02:14:30|14000.03|13880.03|13999.89|13879.89|14000.52|13880.52|13999.68|13879.68|10
1645409680000|2022-02-21 02:14:40|13999.66|13879.66|13999.75|13879.75|14000.95|13880.95|13999.66|13879.66|10
1645409690000|2022-02-21 02:14:50|13999.78|13879.78|13998.11|13878.11|13999.78|13879.78|13998.02|13878.02|10
1645409700000|2022-02-21 02:15:00|13998.06|13878.06|13997.46|13877.46|13998.06|13878.06|13997.05|13877.05|9
1645409710000|2022-02-21 02:15:10|13997.35|13877.35|14000.68|13880.68|14000.68|13880.68|13997.35|13877.35|10
1645409720000|2022-02-21 02:15:20|14000.57|13880.57|14003.3|13883.3|14003.3|13883.3|14000.57|13880.57|10
1645409730000|2022-02-21 02:15:30|14003.51|13883.51|14005.49|13885.49|14005.49|13885.49|14003.48|13883.48|10
1645409740000|2022-02-21 02:15:40|14005.12|13885.12|14007.2|13887.2|14007.2|13887.2|14005.12|13885.12|10
1645409750000|2022-02-21 02:15:50|14007.22|13887.22|14007.79|13887.79|14008.18|13888.18|14007.22|13887.22|10
1645409760000|2022-02-21 02:16:00|14007.4|13887.4|14006.18|13886.18|14007.4|13887.4|14006.18|13886.18|10
1645409770000|2022-02-21 02:16:10|14005.94|13885.94|14006.29|13886.29|14007.21|13887.21|14005.81|13885.81|10
1645409780000|2022-02-21 02:16:20|14006.5|13886.5|14008.97|13888.97|14009.08|13889.08|14006.45|13886.45|10
1645409790000|2022-02-21 02:16:30|14009.01|13889.01|14010.38|13890.38|14010.67|13890.67|14008.94|13888.94|10
1645409800000|2022-02-21 02:16:40|14010.48|13890.48|14011.36|13891.36|14011.52|13891.52|14010.05|13890.05|10
1645409810000|2022-02-21 02:16:50|14011.41|13891.41|14010.63|13890.63|14011.44|13891.44|14010.63|13890.63|9
1645409820000|2022-02-21 02:17:00|14010.46|13890.46|14009.85|13889.85|14010.46|13890.46|14009.45|13889.45|9
1645409830000|2022-02-21 02:17:10|14010.07|13890.07|14011.66|13891.66|14011.67|13891.67|14010.07|13890.07|9
1645409840000|2022-02-21 02:17:20|14011.7|13891.7|14012.16|13892.16|14012.16|13892.16|14011.7|13891.7|9
1645409850000|2022-02-21 02:17:30|14012.4|13892.4|14013.25|13893.25|14013.25|13893.25|14012.4|13892.4|10
1645409860000|2022-02-21 02:17:40|14013.18|13893.18|14014.12|13894.12|14014.26|13894.26|14013.18|13893.18|10
1645409870000|2022-02-21 02:17:50|14014.44|13894.44|14015.33|13895.33|14015.33|13895.33|14013.72|13893.72|9
1645409880000|2022-02-21 02:18:00|14014.81|13894.81|14013.19|13893.19|14014.81|13894.81|14013.04|13893.04|10
1645409890000|2022-02-21 02:18:10|14013.41|13893.41|14011.7|13891.7|14013.41|13893.41|14011.7|13891.7|10
1645409900000|2022-02-21 02:18:20|14011.68|13891.68|14011.37|13891.37|14011.68|13891.68|14011.34|13891.34|10
1645409910000|2022-02-21 02:18:30|14011.46|13891.46|14010.28|13890.28|14011.46|13891.46|14010.28|13890.28|9
1645409920000|2022-02-21 02:18:40|14009.97|13889.97|14009.29|13889.29|14010.08|13890.08|14009.14|13889.14|10
1645409930000|2022-02-21 02:18:50|14009.17|13889.17|14005.88|13885.88|14009.46|13889.46|14005.88|13885.88|10
1645409940000|2022-02-21 02:19:00|14005.74|13885.74|14006.68|13886.68|14006.68|13886.68|14004.61|13884.61|9
1645409950000|2022-02-21 02:19:10|14006.55|13886.55|14009.97|13889.97|14010.1|13890.1|14006.55|13886.55|9
1645409960000|2022-02-21 02:19:20|14010.23|13890.23|14012.83|13892.83|14012.88|13892.88|14010.23|13890.23|10
1645409970000|2022-02-21 02:19:30|14012.76|13892.76|14012.29|13892.29|14012.85|13892.85|14012.29|13892.29|10
1645409980000|2022-02-21 02:19:40|14012.41|13892.41|14013.01|13893.01|14013.01|13893.01|14012.41|13892.41|10
1645409990000|2022-02-21 02:19:50|14013.48|13893.48|14013.54|13893.54|14013.54|13893.54|14012.64|13892.64|8
1645410000000|2022-02-21 02:20:00|14013.36|13893.36|14013.39|13893.39|14013.7|13893.7|14013.27|13893.27|8
1645410010000|2022-02-21 02:20:10|14013.67|13893.67|14013.33|13893.33|14013.8|13893.8|14012.88|13892.88|10
1645410020000|2022-02-21 02:20:20|14013.47|13893.47|14012.62|13892.62|14013.47|13893.47|14012.1|13892.1|9
1645410030000|2022-02-21 02:20:30|14012.76|13892.76|14012.2|13892.2|14013|13893|14011.82|13891.82|10
1645410040000|2022-02-21 02:20:40|14012.21|13892.21|14012.45|13892.45|14012.45|13892.45|14012.02|13892.02|10
1645410050000|2022-02-21 02:20:50|14012.39|13892.39|14012.9|13892.9|14012.93|13892.93|14012.39|13892.39|8
1645410060000|2022-02-21 02:21:00|14012.98|13892.98|14012.92|13892.92|14013.06|13893.06|14012.79|13892.79|9
1645410070000|2022-02-21 02:21:10|14012.44|13892.44|14011.1|13891.1|14012.44|13892.44|14011|13891|9
1645410080000|2022-02-21 02:21:20|14011.13|13891.13|14010.34|13890.34|14011.18|13891.18|14010.25|13890.25|10
1645410090000|2022-02-21 02:21:30|14009.83|13889.83|14008.19|13888.19|14009.83|13889.83|14008.13|13888.13|10
1645410100000|2022-02-21 02:21:40|14008.12|13888.12|14004.67|13884.67|14008.12|13888.12|14004.67|13884.67|9
1645410110000|2022-02-21 02:21:50|14004.75|13884.75|14002.85|13882.85|14004.88|13884.88|14002.85|13882.85|10
1645410120000|2022-02-21 02:22:00|14003.15|13883.15|14002.43|13882.43|14003.37|13883.37|14002.43|13882.43|10
1645410130000|2022-02-21 02:22:10|14002.27|13882.27|14002.82|13882.82|14002.95|13882.95|14002.27|13882.27|10
1645410140000|2022-02-21 02:22:20|14002.85|13882.85|14002.88|13882.88|14003.01|13883.01|14002.39|13882.39|10
1645410150000|2022-02-21 02:22:30|14002.91|13882.91|14002.29|13882.29|14003.15|13883.15|14002.29|13882.29|8
1645410160000|2022-02-21 02:22:40|14002.28|13882.28|14000.41|13880.41|14002.39|13882.39|14000.38|13880.38|10
1645410170000|2022-02-21 02:22:50|14000.61|13880.61|14000.87|13880.87|14000.92|13880.92|14000.25|13880.25|9
1645410180000|2022-02-21 02:23:00|14000.77|13880.77|14000.15|13880.15|14000.77|13880.77|14000.15|13880.15|9
1645410190000|2022-02-21 02:23:10|14000.05|13880.05|13999.81|13879.81|14000.18|13880.18|13999.8|13879.8|10
1645410200000|2022-02-21 02:23:20|13999.78|13879.78|13998.28|13878.28|13999.78|13879.78|13997.67|13877.67|10
1645410210000|2022-02-21 02:23:30|13998.21|13878.21|13997.77|13877.77|13998.21|13878.21|13997.17|13877.17|8
1645410220000|2022-02-21 02:23:40|13997.79|13877.79|13996.72|13876.72|13997.79|13877.79|13996.72|13876.72|8
1645410230000|2022-02-21 02:23:50|13996.62|13876.62|13995.16|13875.16|13996.79|13876.79|13995.16|13875.16|9
1645410240000|2022-02-21 02:24:00|13995.2|13875.2|13995.72|13875.72|13995.72|13875.72|13994.56|13874.56|10
1645410250000|2022-02-21 02:24:10|13995.54|13875.54|13996.02|13876.02|13996.92|13876.92|13995.48|13875.48|10
1645410260000|2022-02-21 02:24:20|13995.29|13875.29|13992.61|13872.61|13995.29|13875.29|13992.61|13872.61|10
1645410270000|2022-02-21 02:24:30|13992.57|13872.57|13991.08|13871.08|13992.57|13872.57|13991.08|13871.08|10
1645410280000|2022-02-21 02:24:40|13991.16|13871.16|13990.7|13870.7|13991.16|13871.16|13990.56|13870.56|10
1645410290000|2022-02-21 02:24:50|13990.59|13870.59|13988.93|13868.93|13990.6|13870.6|13988.93|13868.93|8
1645410300000|2022-02-21 02:25:00|13989.32|13869.32|13984.22|13864.22|13989.32|13869.32|13984.22|13864.22|10
1645410310000|2022-02-21 02:25:10|13983.62|13863.62|13984.8|13864.8|13984.8|13864.8|13983.6|13863.6|10
1645410320000|2022-02-21 02:25:20|13984.79|13864.79|13985.11|13865.11|13985.15|13865.15|13984.77|13864.77|10
1645410330000|2022-02-21 02:25:30|13985.13|13865.13|13983.78|13863.78|13985.13|13865.13|13983.65|13863.65|10
1645410340000|2022-02-21 02:25:40|13983.54|13863.54|13983.55|13863.55|13984.33|13864.33|13983.4|13863.4|10
1645410350000|2022-02-21 02:25:50|13983.42|13863.42|13983.46|13863.46|13983.73|13863.73|13983.3|13863.3|10
1645410360000|2022-02-21 02:26:00|13983.14|13863.14|13982.35|13862.35|13983.14|13863.14|13982.35|13862.35|10
1645410370000|2022-02-21 02:26:10|13982.11|13862.11|13981.24|13861.24|13982.11|13862.11|13981.07|13861.07|9
1645410380000|2022-02-21 02:26:20|13981.15|13861.15|13981.72|13861.72|13981.72|13861.72|13981.15|13861.15|9
1645410390000|2022-02-21 02:26:30|13981.22|13861.22|13981.92|13861.92|13981.93|13861.93|13981.09|13861.09|9
1645410400000|2022-02-21 02:26:40|13982.39|13862.39|13984.77|13864.77|13984.77|13864.77|13982.39|13862.39|10
1645410410000|2022-02-21 02:26:50|13984.75|13864.75|13985.34|13865.34|13985.36|13865.36|13984.37|13864.37|10
1645410420000|2022-02-21 02:27:00|13985.38|13865.38|13986.42|13866.42|13986.71|13866.71|13985.38|13865.38|9
1645410430000|2022-02-21 02:27:10|13986.55|13866.55|13983.29|13863.29|13986.65|13866.65|13983.08|13863.08|10
1645410440000|2022-02-21 02:27:20|13983.16|13863.16|13984.13|13864.13|13984.13|13864.13|13982.86|13862.86|9
1645410450000|2022-02-21 02:27:30|13984.08|13864.08|13985.23|13865.23|13985.23|13865.23|13983.98|13863.98|9
1645410460000|2022-02-21 02:27:40|13985.24|13865.24|13985.83|13865.83|13985.85|13865.85|13984.88|13864.88|10
1645410470000|2022-02-21 02:27:50|13986.11|13866.11|13987.8|13867.8|13988.36|13868.36|13986.11|13866.11|8
1645410480000|2022-02-21 02:28:00|13988.12|13868.12|13989.15|13869.15|13989.15|13869.15|13988.02|13868.02|9
1645410490000|2022-02-21 02:28:10|13989.25|13869.25|13991.14|13871.14|13991.14|13871.14|13989.25|13869.25|10
1645410500000|2022-02-21 02:28:20|13991.17|13871.17|13991.95|13871.95|13992.41|13872.41|13991.17|13871.17|10
1645410510000|2022-02-21 02:28:30|13992.11|13872.11|13992.59|13872.59|13992.99|13872.99|13991.5|13871.5|10
1645410520000|2022-02-21 02:28:40|13992.7|13872.7|13993.12|13873.12|13993.29|13873.29|13992.7|13872.7|8
1645410530000|2022-02-21 02:28:50|13993.22|13873.22|13993.06|13873.06|13993.22|13873.22|13992.92|13872.92|10
1645410540000|2022-02-21 02:29:00|13993.21|13873.21|13993.27|13873.27|13993.48|13873.48|13993.09|13873.09|10
1645410550000|2022-02-21 02:29:10|13992.99|13872.99|13992.48|13872.48|13992.99|13872.99|13992.48|13872.48|9
1645410560000|2022-02-21 02:29:20|13992.57|13872.57|13992.34|13872.34|13992.57|13872.57|13992.12|13872.12|10
1645410570000|2022-02-21 02:29:30|13992.13|13872.13|13991.02|13871.02|13992.28|13872.28|13991.02|13871.02|9
1645410580000|2022-02-21 02:29:40|13990.74|13870.74|13989.03|13869.03|13990.74|13870.74|13989.03|13869.03|9
1645410590000|2022-02-21 02:29:50|13988.65|13868.65|13989.84|13869.84|13989.84|13869.84|13988.59|13868.59|10
1645410600000|2022-02-21 02:30:00|13990.09|13870.09|13991.6|13871.6|13991.61|13871.61|13990.09|13870.09|10
1645410610000|2022-02-21 02:30:10|13991.64|13871.64|13993.54|13873.54|13993.81|13873.81|13991.64|13871.64|10
1645410620000|2022-02-21 02:30:20|13994.26|13874.26|13995.78|13875.78|13995.78|13875.78|13994.26|13874.26|9
1645410630000|2022-02-21 02:30:30|13995.89|13875.89|13999.13|13879.13|13999.13|13879.13|13995.89|13875.89|9
1645410640000|2022-02-21 02:30:40|14001.22|13881.22|14006.85|13886.85|14006.85|13886.85|14001.22|13881.22|9
1645410650000|2022-02-21 02:30:50|14006.64|13886.64|14007.86|13887.86|14008.36|13888.36|14006.38|13886.38|9
1645410660000|2022-02-21 02:31:00|14007.75|13887.75|14010.13|13890.13|14010.13|13890.13|14007.5|13887.5|10
1645410670000|2022-02-21 02:31:10|14010.21|13890.21|14009.39|13889.39|14010.46|13890.46|14009.39|13889.39|9
1645410680000|2022-02-21 02:31:20|14009.35|13889.35|14007.75|13887.75|14009.56|13889.56|14007.55|13887.55|10
1645410690000|2022-02-21 02:31:30|14007.97|13887.97|14009.23|13889.23|14009.23|13889.23|14007.97|13887.97|10
1645410700000|2022-02-21 02:31:40|14009.03|13889.03|14009.92|13889.92|14010.13|13890.13|14009.03|13889.03|10
1645410710000|2022-02-21 02:31:50|14009.99|13889.99|14009.07|13889.07|14009.99|13889.99|14009.07|13889.07|9
1645410720000|2022-02-21 02:32:00|14009.01|13889.01|14006.6|13886.6|14009.37|13889.37|14006.6|13886.6|10
1645410730000|2022-02-21 02:32:10|14006.41|13886.41|14004.35|13884.35|14007.19|13887.19|14004.35|13884.35|10
1645410740000|2022-02-21 02:32:20|14004.41|13884.41|14004.48|13884.48|14004.66|13884.66|14003.31|13883.31|10
1645410750000|2022-02-21 02:32:30|14004.26|13884.26|14004.2|13884.2|14004.59|13884.59|14004.12|13884.12|9
1645410760000|2022-02-21 02:32:40|14004.27|13884.27|14003.21|13883.21|14004.27|13884.27|14003.21|13883.21|10
1645410770000|2022-02-21 02:32:50|14003.28|13883.28|14000.93|13880.93|14003.42|13883.42|14000.93|13880.93|9
1645410780000|2022-02-21 02:33:00|14000.95|13880.95|13999.51|13879.51|14000.95|13880.95|13999.4|13879.4|9
1645410790000|2022-02-21 02:33:10|13999.27|13879.27|13999.55|13879.55|14000|13880|13999.27|13879.27|10
1645410800000|2022-02-21 02:33:20|13999.16|13879.16|13999.3|13879.3|13999.35|13879.35|13998.76|13878.76|9
1645410810000|2022-02-21 02:33:30|13999.6|13879.6|13998.92|13878.92|13999.6|13879.6|13998.74|13878.74|10
1645410820000|2022-02-21 02:33:40|13998.93|13878.93|13999.09|13879.09|13999.4|13879.4|13998.9|13878.9|10
1645410830000|2022-02-21 02:33:50|13999.35|13879.35|14000.49|13880.49|14000.86|13880.86|13999.35|13879.35|10
1645410840000|2022-02-21 02:34:00|14000.36|13880.36|14001.02|13881.02|14001.21|13881.21|14000.03|13880.03|9
1645410850000|2022-02-21 02:34:10|14000.84|13880.84|14001.41|13881.41|14001.64|13881.64|14000.84|13880.84|8
1645410860000|2022-02-21 02:34:20|14001.33|13881.33|14002.98|13882.98|14002.98|13882.98|14001.26|13881.26|9
1645410870000|2022-02-21 02:34:30|14002.68|13882.68|14004.12|13884.12|14004.29|13884.29|14002.68|13882.68|10
1645410880000|2022-02-21 02:34:40|14004.38|13884.38|14005.13|13885.13|14005.22|13885.22|14004.05|13884.05|10
1645410890000|2022-02-21 02:34:50|14005.06|13885.06|14007.03|13887.03|14007.03|13887.03|14005.06|13885.06|10
1645410900000|2022-02-21 02:35:00|14006.83|13886.83|14006.15|13886.15|14006.97|13886.97|14006.15|13886.15|9
1645410910000|2022-02-21 02:35:10|14005.79|13885.79|14005.09|13885.09|14006.04|13886.04|14004.71|13884.71|8
1645410920000|2022-02-21 02:35:20|14005.03|13885.03|14005.63|13885.63|14005.81|13885.81|14004.8|13884.8|8
1645410930000|2022-02-21 02:35:30|14006.35|13886.35|14005.97|13885.97|14006.43|13886.43|14005.67|13885.67|8
1645410940000|2022-02-21 02:35:40|14005.84|13885.84|14006.77|13886.77|14006.77|13886.77|14005.84|13885.84|9
1645410950000|2022-02-21 02:35:50|14006.62|13886.62|14008.36|13888.36|14009|13889|14006.62|13886.62|10
1645410960000|2022-02-21 02:36:00|14008.33|13888.33|14008.17|13888.17|14008.85|13888.85|14008.17|13888.17|8
1645410970000|2022-02-21 02:36:10|14008.03|13888.03|14007.96|13887.96|14008.22|13888.22|14007.65|13887.65|8
1645410980000|2022-02-21 02:36:20|14008.1|13888.1|14006.7|13886.7|14008.1|13888.1|14006.7|13886.7|10
1645410990000|2022-02-21 02:36:30|14006.73|13886.73|14006.61|13886.61|14007.05|13887.05|14006.56|13886.56|9
1645411000000|2022-02-21 02:36:40|14006.85|13886.85|14008.31|13888.31|14008.31|13888.31|14006.85|13886.85|10
1645411010000|2022-02-21 02:36:50|14008.29|13888.29|14009.11|13889.11|14009.63|13889.63|14008.08|13888.08|10
1645411020000|2022-02-21 02:37:00|14009.3|13889.3|14009.71|13889.71|14010.66|13890.66|14009.04|13889.04|10
1645411030000|2022-02-21 02:37:10|14010.98|13890.98|14012.03|13892.03|14012.03|13892.03|14010.63|13890.63|10
1645411040000|2022-02-21 02:37:20|14012.25|13892.25|14013.64|13893.64|14013.64|13893.64|14012.25|13892.25|10
1645411050000|2022-02-21 02:37:30|14013.68|13893.68|14014.25|13894.25|14014.95|13894.95|14013.68|13893.68|9
1645411060000|2022-02-21 02:37:40|14014.07|13894.07|14014.52|13894.52|14014.52|13894.52|14013.72|13893.72|9
1645411070000|2022-02-21 02:37:50|14014.36|13894.36|14014.27|13894.27|14014.48|13894.48|14014.17|13894.17|7
1645411080000|2022-02-21 02:38:00|14014.43|13894.43|14015.71|13895.71|14015.88|13895.88|14014.43|13894.43|10
1645411090000|2022-02-21 02:38:10|14015.79|13895.79|14019|13899|14019|13899|14015.77|13895.77|9
1645411100000|2022-02-21 02:38:20|14019.06|13899.06|14019.22|13899.22|14019.37|13899.37|14019.06|13899.06|10
1645411110000|2022-02-21 02:38:30|14019.21|13899.21|14018.21|13898.21|14019.21|13899.21|14018.21|13898.21|10
1645411120000|2022-02-21 02:38:40|14018.26|13898.26|14018.45|13898.45|14018.75|13898.75|14018.2|13898.2|10
1645411130000|2022-02-21 02:38:50|14018.44|13898.44|14017.71|13897.71|14018.55|13898.55|14017.71|13897.71|10
1645411140000|2022-02-21 02:39:00|14017.48|13897.48|14016.13|13896.13|14017.48|13897.48|14016.13|13896.13|10
1645411150000|2022-02-21 02:39:10|14015.73|13895.73|14015.45|13895.45|14015.96|13895.96|14015.45|13895.45|8
1645411160000|2022-02-21 02:39:20|14015.59|13895.59|14013.9|13893.9|14015.59|13895.59|14013.81|13893.81|10
1645411170000|2022-02-21 02:39:30|14013.68|13893.68|14013.83|13893.83|14013.85|13893.85|14013.68|13893.68|6
1645411180000|2022-02-21 02:39:40|14013.27|13893.27|14011.71|13891.71|14013.55|13893.55|14011.71|13891.71|10
1645411190000|2022-02-21 02:39:50|14011.9|13891.9|14009.38|13889.38|14011.9|13891.9|14009.38|13889.38|10
1645411200000|2022-02-21 02:40:00|14009.37|13889.37|14007.18|13887.18|14009.5|13889.5|14007.18|13887.18|10
1645411210000|2022-02-21 02:40:10|14006.47|13886.47|14004.94|13884.94|14006.76|13886.76|14004.94|13884.94|10
1645411220000|2022-02-21 02:40:20|14004.9|13884.9|14005.34|13885.34|14005.51|13885.51|14004.72|13884.72|10
1645411230000|2022-02-21 02:40:30|14005.35|13885.35|14007.04|13887.04|14007.04|13887.04|14005.02|13885.02|9
1645411240000|2022-02-21 02:40:40|14007.52|13887.52|14008.37|13888.37|14008.43|13888.43|14007.52|13887.52|10
1645411250000|2022-02-21 02:40:50|14008.1|13888.1|14007.5|13887.5|14008.6|13888.6|14007.44|13887.44|10
1645411260000|2022-02-21 02:41:00|14007.44|13887.44|14004.87|13884.87|14007.45|13887.45|14004.86|13884.86|10
1645411270000|2022-02-21 02:41:10|14004.62|13884.62|14006.22|13886.22|14006.22|13886.22|14003.94|13883.94|10
1645411280000|2022-02-21 02:41:20|14006.27|13886.27|14007.72|13887.72|14008.02|13888.02|14006.27|13886.27|10
1645411290000|2022-02-21 02:41:30|14008.09|13888.09|14010.36|13890.36|14010.58|13890.58|14008.09|13888.09|10
1645411300000|2022-02-21 02:41:40|14010.28|13890.28|14008.87|13888.87|14010.28|13890.28|14008.87|13888.87|10
1645411310000|2022-02-21 02:41:50|14008.67|13888.67|14007.05|13887.05|14008.76|13888.76|14007.05|13887.05|10
1645411320000|2022-02-21 02:42:00|14006.71|13886.71|14006.35|13886.35|14006.98|13886.98|14006.01|13886.01|10
1645411330000|2022-02-21 02:42:10|14006.18|13886.18|14006.29|13886.29|14006.72|13886.72|14006.13|13886.13|9
1645411340000|2022-02-21 02:42:20|14006.66|13886.66|14008.79|13888.79|14008.8|13888.8|14006.66|13886.66|10
1645411350000|2022-02-21 02:42:30|14009.47|13889.47|14010.58|13890.58|14010.64|13890.64|14009.4|13889.4|9
1645411360000|2022-02-21 02:42:40|14010.37|13890.37|14009.46|13889.46|14010.42|13890.42|14009.46|13889.46|8
1645411370000|2022-02-21 02:42:50|14009.38|13889.38|14008.78|13888.78|14009.85|13889.85|14008.78|13888.78|10
1645411380000|2022-02-21 02:43:00|14009.14|13889.14|14008.1|13888.1|14009.14|13889.14|14008.1|13888.1|8
1645411390000|2022-02-21 02:43:10|14008.03|13888.03|14007.26|13887.26|14008.03|13888.03|14007.22|13887.22|9
1645411400000|2022-02-21 02:43:20|14006.89|13886.89|14006.48|13886.48|14007.03|13887.03|14006.44|13886.44|10
1645411410000|2022-02-21 02:43:30|14006.44|13886.44|14007.07|13887.07|14007.07|13887.07|14006.44|13886.44|10
1645411420000|2022-02-21 02:43:40|14007.08|13887.08|14006.08|13886.08|14007.31|13887.31|14006.08|13886.08|8
1645411430000|2022-02-21 02:43:50|14005.9|13885.9|14005.4|13885.4|14005.9|13885.9|14005.24|13885.24|10
1645411440000|2022-02-21 02:44:00|14005.12|13885.12|14004.58|13884.58|14005.46|13885.46|14004.58|13884.58|8
1645411450000|2022-02-21 02:44:10|14004.39|13884.39|14004.92|13884.92|14004.92|13884.92|14003.98|13883.98|10
1645411460000|2022-02-21 02:44:20|14005.71|13885.71|14007.31|13887.31|14007.31|13887.31|14005.71|13885.71|9
1645411470000|2022-02-21 02:44:30|14007.16|13887.16|14006.43|13886.43|14007.23|13887.23|14006.32|13886.32|10
1645411480000|2022-02-21 02:44:40|14006.31|13886.31|14006.07|13886.07|14006.45|13886.45|14006.05|13886.05|10
1645411490000|2022-02-21 02:44:50|14006.19|13886.19|14007.71|13887.71|14007.71|13887.71|14006.19|13886.19|10
1645411500000|2022-02-21 02:45:00|14008.09|13888.09|14008.73|13888.73|14009.05|13889.05|14007.93|13887.93|10
1645411510000|2022-02-21 02:45:10|14008.63|13888.63|14009.31|13889.31|14009.31|13889.31|14008.43|13888.43|10
1645411520000|2022-02-21 02:45:20|14009.19|13889.19|14008.25|13888.25|14009.34|13889.34|14008.25|13888.25|10
1645411530000|2022-02-21 02:45:30|14008.31|13888.31|14007.61|13887.61|14008.31|13888.31|14007.37|13887.37|9
1645411540000|2022-02-21 02:45:40|14007.71|13887.71|14007.21|13887.21|14007.73|13887.73|14007.15|13887.15|6
1645411550000|2022-02-21 02:45:50|14007.32|13887.32|14006.52|13886.52|14007.32|13887.32|14006.16|13886.16|9
1645411560000|2022-02-21 02:46:00|14006.59|13886.59|14007.4|13887.4|14007.46|13887.46|14006.59|13886.59|10
1645411570000|2022-02-21 02:46:10|14007.43|13887.43|14004.77|13884.77|14007.43|13887.43|14004.77|13884.77|10
1645411580000|2022-02-21 02:46:20|14004.76|13884.76|14005.65|13885.65|14005.65|13885.65|14004.71|13884.71|10
1645411590000|2022-02-21 02:46:30|14005.55|13885.55|14006.83|13886.83|14006.83|13886.83|14005.5|13885.5|10
1645411600000|2022-02-21 02:46:40|14007.43|13887.43|14009.59|13889.59|14009.69|13889.69|14007.43|13887.43|10
1645411610000|2022-02-21 02:46:50|14009.65|13889.65|14009.13|13889.13|14009.71|13889.71|14008.96|13888.96|10
1645411620000|2022-02-21 02:47:00|14009.22|13889.22|14009.06|13889.06|14009.33|13889.33|14009.06|13889.06|10
1645411630000|2022-02-21 02:47:10|14008.89|13888.89|14008.26|13888.26|14008.89|13888.89|14008.26|13888.26|9
1645411640000|2022-02-21 02:47:20|14008.16|13888.16|14009.4|13889.4|14009.4|13889.4|14007.92|13887.92|10
1645411650000|2022-02-21 02:47:30|14009.53|13889.53|14010.1|13890.1|14010.1|13890.1|14009.48|13889.48|10
1645411660000|2022-02-21 02:47:40|14010.13|13890.13|14013.51|13893.51|14013.51|13893.51|14010.13|13890.13|9
1645411670000|2022-02-21 02:47:50|14013.74|13893.74|14015.73|13895.73|14015.73|13895.73|14013.74|13893.74|10
1645411680000|2022-02-21 02:48:00|14016.53|13896.53|14017.79|13897.79|14017.94|13897.94|14016.53|13896.53|10
1645411690000|2022-02-21 02:48:10|14017.96|13897.96|14021.26|13901.26|14021.26|13901.26|14017.96|13897.96|10
1645411700000|2022-02-21 02:48:20|14021.84|13901.84|14023.67|13903.67|14023.67|13903.67|14021.84|13901.84|10
1645411710000|2022-02-21 02:48:30|14024.02|13904.02|14027.13|13907.13|14027.29|13907.29|14024.02|13904.02|10
1645411720000|2022-02-21 02:48:40|14027.16|13907.16|14031.87|13911.87|14031.9|13911.9|14027.16|13907.16|10
1645411730000|2022-02-21 02:48:50|14031.74|13911.74|14035.98|13915.98|14036.25|13916.25|14031.74|13911.74|10
1645411740000|2022-02-21 02:49:00|14036.11|13916.11|14037.73|13917.73|14037.73|13917.73|14035.96|13915.96|10
1645411750000|2022-02-21 02:49:10|14038.28|13918.28|14039.64|13919.64|14039.76|13919.76|14038.28|13918.28|10
1645411760000|2022-02-21 02:49:20|14039.22|13919.22|14038.36|13918.36|14039.22|13919.22|14037.86|13917.86|10
1645411770000|2022-02-21 02:49:30|14038.1|13918.1|14036.29|13916.29|14038.1|13918.1|14036.29|13916.29|9
1645411780000|2022-02-21 02:49:40|14036.09|13916.09|14036.77|13916.77|14036.77|13916.77|14034.95|13914.95|9
1645411790000|2022-02-21 02:49:50|14036.71|13916.71|14037.02|13917.02|14037.23|13917.23|14036.51|13916.51|9
1645411800000|2022-02-21 02:50:00|14036.29|13916.29|14035.47|13915.47|14036.29|13916.29|14035.38|13915.38|9
1645411810000|2022-02-21 02:50:10|14035.8|13915.8|14036.42|13916.42|14036.92|13916.92|14035.8|13915.8|8
1645411820000|2022-02-21 02:50:20|14036.74|13916.74|14033.75|13913.75|14036.74|13916.74|14033.75|13913.75|10
1645411830000|2022-02-21 02:50:30|14033.66|13913.66|14032.06|13912.06|14033.66|13913.66|14032.06|13912.06|8
1645411840000|2022-02-21 02:50:40|14031.67|13911.67|14031.54|13911.54|14031.82|13911.82|14031.19|13911.19|10
1645411850000|2022-02-21 02:50:50|14031.36|13911.36|14030.74|13910.74|14031.58|13911.58|14030.74|13910.74|9
1645411860000|2022-02-21 02:51:00|14030.66|13910.66|14031.05|13911.05|14031.17|13911.17|14030.66|13910.66|7
1645411870000|2022-02-21 02:51:10|14030.91|13910.91|14029.51|13909.51|14030.91|13910.91|14029.51|13909.51|9
1645411880000|2022-02-21 02:51:20|14029.74|13909.74|14031.04|13911.04|14031.04|13911.04|14029.74|13909.74|8
1645411890000|2022-02-21 02:51:30|14031.18|13911.18|14032.74|13912.74|14032.74|13912.74|14031.18|13911.18|9
1645411900000|2022-02-21 02:51:40|14032.96|13912.96|14033.05|13913.05|14033.68|13913.68|14032.68|13912.68|10
1645411910000|2022-02-21 02:51:50|14033.26|13913.26|14033.31|13913.31|14033.31|13913.31|14032.91|13912.91|8
1645411920000|2022-02-21 02:52:00|14033.51|13913.51|14035.84|13915.84|14035.84|13915.84|14033.51|13913.51|10
1645411930000|2022-02-21 02:52:10|14036|13916|14038.05|13918.05|14038.05|13918.05|14036|13916|10
1645411940000|2022-02-21 02:52:20|14037.56|13917.56|14039.62|13919.62|14039.69|13919.69|14037.56|13917.56|10
1645411950000|2022-02-21 02:52:30|14039.53|13919.53|14039.06|13919.06|14039.56|13919.56|14038.8|13918.8|9
1645411960000|2022-02-21 02:52:40|14039.1|13919.1|14037.69|13917.69|14039.1|13919.1|14037.37|13917.37|10
1645411970000|2022-02-21 02:52:50|14037.91|13917.91|14038.09|13918.09|14038.47|13918.47|14037.78|13917.78|9
1645411980000|2022-02-21 02:53:00|14038.17|13918.17|14041.03|13921.03|14041.03|13921.03|14037.97|13917.97|10
1645411990000|2022-02-21 02:53:10|14040.77|13920.77|14043.05|13923.05|14043.05|13923.05|14040.77|13920.77|10
1645412000000|2022-02-21 02:53:20|14042.84|13922.84|14040.4|13920.4|14042.84|13922.84|14040.37|13920.37|10
1645412010000|2022-02-21 02:53:30|14040.2|13920.2|14037.42|13917.42|14040.2|13920.2|14037.42|13917.42|10
1645412020000|2022-02-21 02:53:40|14038.04|13918.04|14036.14|13916.14|14038.04|13918.04|14036|13916|10
1645412030000|2022-02-21 02:53:50|14036.19|13916.19|14035.39|13915.39|14036.19|13916.19|14035.39|13915.39|8
1645412040000|2022-02-21 02:54:00|14035.29|13915.29|14033.07|13913.07|14035.32|13915.32|14033.07|13913.07|9
1645412050000|2022-02-21 02:54:10|14032.77|13912.77|14032.55|13912.55|14032.77|13912.77|14031.92|13911.92|9
1645412060000|2022-02-21 02:54:20|14032.65|13912.65|14033.68|13913.68|14034.16|13914.16|14032.65|13912.65|10
1645412070000|2022-02-21 02:54:30|14033.67|13913.67|14033.44|13913.44|14033.9|13913.9|14032.79|13912.79|10
1645412080000|2022-02-21 02:54:40|14033.65|13913.65|14033.21|13913.21|14033.99|13913.99|14033.21|13913.21|10
1645412090000|2022-02-21 02:54:50|14033.18|13913.18|14032.54|13912.54|14033.61|13913.61|14032.48|13912.48|10
1645412100000|2022-02-21 02:55:00|14032.42|13912.42|14029.03|13909.03|14032.42|13912.42|14029.03|13909.03|10
1645412110000|2022-02-21 02:55:10|14028.32|13908.32|14029.38|13909.38|14030.35|13910.35|14028.32|13908.32|10
1645412120000|2022-02-21 02:55:20|14030.05|13910.05|14031.16|13911.16|14031.19|13911.19|14030.05|13910.05|10
1645412130000|2022-02-21 02:55:30|14031.1|13911.1|14031.37|13911.37|14031.5|13911.5|14031.06|13911.06|7
1645412140000|2022-02-21 02:55:40|14030.96|13910.96|14031.86|13911.86|14031.86|13911.86|14030.96|13910.96|10
1645412150000|2022-02-21 02:55:50|14031.87|13911.87|14033.01|13913.01|14033.2|13913.2|14031.87|13911.87|10
1645412160000|2022-02-21 02:56:00|14033.04|13913.04|14032.54|13912.54|14033.04|13913.04|14032.54|13912.54|8
1645412170000|2022-02-21 02:56:10|14032.44|13912.44|14031.76|13911.76|14032.44|13912.44|14031.64|13911.64|10
1645412180000|2022-02-21 02:56:20|14031.29|13911.29|14029.63|13909.63|14031.29|13911.29|14029.62|13909.62|10
1645412190000|2022-02-21 02:56:30|14029.44|13909.44|14029.65|13909.65|14029.65|13909.65|14028.75|13908.75|7
1645412200000|2022-02-21 02:56:40|14029.78|13909.78|14030.84|13910.84|14030.86|13910.86|14029.39|13909.39|10
1645412210000|2022-02-21 02:56:50|14030.64|13910.64|14030.55|13910.55|14030.83|13910.83|14030.54|13910.54|10
1645412220000|2022-02-21 02:57:00|14029.94|13909.94|14029.81|13909.81|14030.52|13910.52|14029.81|13909.81|10
1645412230000|2022-02-21 02:57:10|14029.68|13909.68|14029.2|13909.2|14029.9|13909.9|14029.2|13909.2|10
1645412240000|2022-02-21 02:57:20|14028.89|13908.89|14028.76|13908.76|14028.89|13908.89|14028.73|13908.73|10
1645412250000|2022-02-21 02:57:30|14028.85|13908.85|14028.83|13908.83|14029.08|13909.08|14028.34|13908.34|10
1645412260000|2022-02-21 02:57:40|14028.85|13908.85|14031.9|13911.9|14031.9|13911.9|14028.77|13908.77|10
1645412270000|2022-02-21 02:57:50|14031.82|13911.82|14033.62|13913.62|14033.62|13913.62|14031.77|13911.77|10
1645412280000|2022-02-21 02:58:00|14033.81|13913.81|14034.98|13914.98|14035.13|13915.13|14033.81|13913.81|10
1645412290000|2022-02-21 02:58:10|14035.1|13915.1|14031.55|13911.55|14035.1|13915.1|14031.55|13911.55|10
1645412300000|2022-02-21 02:58:20|14030.86|13910.86|14025.48|13905.48|14030.86|13910.86|14025.48|13905.48|10
1645412310000|2022-02-21 02:58:30|14024.87|13904.87|14022.58|13902.58|14024.87|13904.87|14022.58|13902.58|10
1645412320000|2022-02-21 02:58:40|14022.39|13902.39|14020.42|13900.42|14022.39|13902.39|14020.42|13900.42|10
1645412330000|2022-02-21 02:58:50|14019.76|13899.76|14015.67|13895.67|14019.76|13899.76|14015.67|13895.67|10
1645412340000|2022-02-21 02:59:00|14015.68|13895.68|14015|13895|14015.68|13895.68|14014.44|13894.44|10
1645412350000|2022-02-21 02:59:10|14014.83|13894.83|14013.93|13893.93|14015.09|13895.09|14013.89|13893.89|10
1645412360000|2022-02-21 02:59:20|14014.03|13894.03|14011.05|13891.05|14014.19|13894.19|14011.05|13891.05|10
1645412370000|2022-02-21 02:59:30|14010.92|13890.92|14007.16|13887.16|14010.92|13890.92|14007.16|13887.16|10
1645412380000|2022-02-21 02:59:40|14006.98|13886.98|14007.26|13887.26|14007.26|13887.26|14006.17|13886.17|10
1645412390000|2022-02-21 02:59:50|14007.34|13887.34|14006.77|13886.77|14007.41|13887.41|14006.37|13886.37|10
1645412400000|2022-02-21 03:00:00|14007.32|13887.32|14008.41|13888.41|14008.75|13888.75|14007.32|13887.32|10
1645412410000|2022-02-21 03:00:10|14008.56|13888.56|14007.89|13887.89|14008.85|13888.85|14007.83|13887.83|9
1645412420000|2022-02-21 03:00:20|14007.71|13887.71|14007.31|13887.31|14007.87|13887.87|14007.31|13887.31|10
1645412430000|2022-02-21 03:00:30|14007.16|13887.16|14008.14|13888.14|14008.2|13888.2|14007.16|13887.16|10
1645412440000|2022-02-21 03:00:40|14007.94|13887.94|14009.18|13889.18|14009.18|13889.18|14007.94|13887.94|10
1645412450000|2022-02-21 03:00:50|14009.15|13889.15|14008.04|13888.04|14009.15|13889.15|14008.04|13888.04|8
1645412460000|2022-02-21 03:01:00|14008.1|13888.1|14008.01|13888.01|14008.13|13888.13|14007.9|13887.9|10
1645412470000|2022-02-21 03:01:10|14007.97|13887.97|14007.95|13887.95|14008.88|13888.88|14007.95|13887.95|8
1645412480000|2022-02-21 03:01:20|14007.8|13887.8|14006.81|13886.81|14007.8|13887.8|14006.77|13886.77|10
1645412490000|2022-02-21 03:01:30|14006.95|13886.95|14005.96|13885.96|14007.52|13887.52|14005.96|13885.96|10
1645412500000|2022-02-21 03:01:40|14005.52|13885.52|14005.19|13885.19|14005.57|13885.57|14005.1|13885.1|9
1645412510000|2022-02-21 03:01:50|14004.59|13884.59|14004.72|13884.72|14004.96|13884.96|14004.33|13884.33|9
1645412520000|2022-02-21 03:02:00|14004.44|13884.44|14004.3|13884.3|14004.44|13884.44|14002.94|13882.94|10
1645412530000|2022-02-21 03:02:10|14003.8|13883.8|14003.31|13883.31|14004.1|13884.1|14003.31|13883.31|10
1645412540000|2022-02-21 03:02:20|14002.76|13882.76|14002.85|13882.85|14003.33|13883.33|14002.61|13882.61|9
1645412550000|2022-02-21 03:02:30|14002.95|13882.95|14005.42|13885.42|14005.42|13885.42|14002.95|13882.95|9
1645412560000|2022-02-21 03:02:40|14005.43|13885.43|14006.02|13886.02|14006.15|13886.15|14005.14|13885.14|10
1645412570000|2022-02-21 03:02:50|14005.68|13885.68|14005.81|13885.81|14005.99|13885.99|14005.25|13885.25|9
1645412580000|2022-02-21 03:03:00|14005.54|13885.54|14005.44|13885.44|14006.82|13886.82|14005.39|13885.39|10
1645412590000|2022-02-21 03:03:10|14004.72|13884.72|14002.36|13882.36|14004.76|13884.76|14002.36|13882.36|10
1645412600000|2022-02-21 03:03:20|14002.64|13882.64|14002.17|13882.17|14003.06|13883.06|14002.17|13882.17|9
1645412610000|2022-02-21 03:03:30|14002.98|13882.98|14002.82|13882.82|14003.24|13883.24|14002.57|13882.57|9
1645412620000|2022-02-21 03:03:40|14002.94|13882.94|14002.51|13882.51|14002.94|13882.94|14002.44|13882.44|9
1645412630000|2022-02-21 03:03:50|14002.41|13882.41|14001.82|13881.82|14002.46|13882.46|14001.82|13881.82|10
1645412640000|2022-02-21 03:04:00|14001.84|13881.84|14001.34|13881.34|14002.18|13882.18|14001.19|13881.19|10
1645412650000|2022-02-21 03:04:10|14001.09|13881.09|14000.92|13880.92|14001.22|13881.22|14000.92|13880.92|10
1645412660000|2022-02-21 03:04:20|14000.95|13880.95|14000.08|13880.08|14000.95|13880.95|14000.02|13880.02|9
1645412670000|2022-02-21 03:04:30|14000.49|13880.49|14000.84|13880.84|14000.9|13880.9|14000.48|13880.48|10
1645412680000|2022-02-21 03:04:40|14000.85|13880.85|14000.76|13880.76|14000.85|13880.85|14000.45|13880.45|10
1645412690000|2022-02-21 03:04:50|14000.66|13880.66|14003.54|13883.54|14003.54|13883.54|14000.66|13880.66|9
1645412700000|2022-02-21 03:05:00|14003.41|13883.41|14004.41|13884.41|14004.41|13884.41|14003.28|13883.28|10
1645412710000|2022-02-21 03:05:10|14004.25|13884.25|14004.05|13884.05|14004.5|13884.5|14003.98|13883.98|9
1645412720000|2022-02-21 03:05:20|14004.06|13884.06|14003.97|13883.97|14004.36|13884.36|14003.88|13883.88|10
1645412730000|2022-02-21 03:05:30|14003.95|13883.95|14005.11|13885.11|14005.11|13885.11|14003.85|13883.85|9
1645412740000|2022-02-21 03:05:40|14005.29|13885.29|14005.82|13885.82|14006.01|13886.01|14005.24|13885.24|9
1645412750000|2022-02-21 03:05:50|14005.89|13885.89|14007.24|13887.24|14007.24|13887.24|14005.79|13885.79|9
1645412760000|2022-02-21 03:06:00|14007.38|13887.38|14008.37|13888.37|14008.37|13888.37|14007.26|13887.26|9
1645412770000|2022-02-21 03:06:10|14008.63|13888.63|14010.28|13890.28|14010.28|13890.28|14008.63|13888.63|9
1645412780000|2022-02-21 03:06:20|14011.14|13891.14|14012.11|13892.11|14012.61|13892.61|14011.14|13891.14|9
1645412790000|2022-02-21 03:06:30|14012.79|13892.79|14011.89|13891.89|14013.02|13893.02|14011.89|13891.89|9
1645412800000|2022-02-21 03:06:40|14011.57|13891.57|14012.44|13892.44|14012.44|13892.44|14011|13891|9
1645412810000|2022-02-21 03:06:50|14012.28|13892.28|14011.43|13891.43|14012.45|13892.45|14011.43|13891.43|10
1645412820000|2022-02-21 03:07:00|14011.35|13891.35|14011.87|13891.87|14011.95|13891.95|14011.35|13891.35|9
1645412830000|2022-02-21 03:07:10|14011.77|13891.77|14012.93|13892.93|14012.93|13892.93|14011.77|13891.77|10
1645412840000|2022-02-21 03:07:20|14013.13|13893.13|14016.01|13896.01|14016.01|13896.01|14013.13|13893.13|10
1645412850000|2022-02-21 03:07:30|14016.75|13896.75|14017.75|13897.75|14018.14|13898.14|14016.75|13896.75|10
1645412860000|2022-02-21 03:07:40|14017.76|13897.76|14018.24|13898.24|14018.32|13898.32|14017.6|13897.6|10
1645412870000|2022-02-21 03:07:50|14018.66|13898.66|14018.5|13898.5|14019.04|13899.04|14018.44|13898.44|9
1645412880000|2022-02-21 03:08:00|14018.76|13898.76|14019.05|13899.05|14019.05|13899.05|14018.68|13898.68|9
1645412890000|2022-02-21 03:08:10|14018.56|13898.56|14018.94|13898.94|14018.94|13898.94|14018.56|13898.56|8
1645412900000|2022-02-21 03:08:20|14018.76|13898.76|14020.07|13900.07|14020.07|13900.07|14018.68|13898.68|10
1645412910000|2022-02-21 03:08:30|14020.35|13900.35|14018.58|13898.58|14020.35|13900.35|14018.41|13898.41|10
1645412920000|2022-02-21 03:08:40|14018.6|13898.6|14018.54|13898.54|14018.78|13898.78|14018.5|13898.5|10
1645412930000|2022-02-21 03:08:50|14018.68|13898.68|14019.58|13899.58|14019.58|13899.58|14018.68|13898.68|10
1645412940000|2022-02-21 03:09:00|14020.67|13900.67|14022.67|13902.67|14022.67|13902.67|14020.67|13900.67|10
1645412950000|2022-02-21 03:09:10|14022.59|13902.59|14022.37|13902.37|14022.94|13902.94|14022.37|13902.37|10
1645412960000|2022-02-21 03:09:20|14022.2|13902.2|14022.1|13902.1|14022.43|13902.43|14022.04|13902.04|10
1645412970000|2022-02-21 03:09:30|14022.19|13902.19|14022.33|13902.33|14022.85|13902.85|14022.02|13902.02|10
1645412980000|2022-02-21 03:09:40|14022.61|13902.61|14022.3|13902.3|14022.61|13902.61|14022.04|13902.04|10
1645412990000|2022-02-21 03:09:50|14022.55|13902.55|14022.39|13902.39|14022.55|13902.55|14022.04|13902.04|7
1645413000000|2022-02-21 03:10:00|14022.12|13902.12|14021.88|13901.88|14022.12|13902.12|14021.8|13901.8|9
1645413010000|2022-02-21 03:10:10|14021.65|13901.65|14019.55|13899.55|14021.65|13901.65|14019.55|13899.55|9
1645413020000|2022-02-21 03:10:20|14019.19|13899.19|14018.56|13898.56|14019.29|13899.29|14018.56|13898.56|9
1645413030000|2022-02-21 03:10:30|14018.71|13898.71|14018.32|13898.32|14018.83|13898.83|14018.31|13898.31|8
1645413040000|2022-02-21 03:10:40|14018.37|13898.37|14018|13898|14018.37|13898.37|14018|13898|9
1645413050000|2022-02-21 03:10:50|14018.8|13898.8|14018.86|13898.86|14019.83|13899.83|14018.8|13898.8|10
1645413060000|2022-02-21 03:11:00|14018.72|13898.72|14019.22|13899.22|14019.22|13899.22|14018.72|13898.72|10
1645413070000|2022-02-21 03:11:10|14019.81|13899.81|14024.47|13904.47|14024.47|13904.47|14019.81|13899.81|10
1645413080000|2022-02-21 03:11:20|14025.36|13905.36|14026.17|13906.17|14027.52|13907.52|14025.36|13905.36|10
1645413090000|2022-02-21 03:11:30|14027.16|13907.16|14029.52|13909.52|14029.58|13909.58|14027.16|13907.16|9
1645413100000|2022-02-21 03:11:40|14029.61|13909.61|14032.03|13912.03|14032.03|13912.03|14029.57|13909.57|10
1645413110000|2022-02-21 03:11:50|14031.83|13911.83|14032|13912|14033.02|13913.02|14031.83|13911.83|10
1645413120000|2022-02-21 03:12:00|14032.28|13912.28|14030.1|13910.1|14032.28|13912.28|14030.1|13910.1|10
1645413130000|2022-02-21 03:12:10|14030.11|13910.11|14028.73|13908.73|14030.11|13910.11|14028.36|13908.36|10
1645413140000|2022-02-21 03:12:20|14028.71|13908.71|14028.69|13908.69|14029.39|13909.39|14028.55|13908.55|9
1645413150000|2022-02-21 03:12:30|14028.3|13908.3|14028.52|13908.52|14028.65|13908.65|14027.94|13907.94|10
1645413160000|2022-02-21 03:12:40|14028.5|13908.5|14028.9|13908.9|14029.04|13909.04|14028.5|13908.5|10
1645413170000|2022-02-21 03:12:50|14029|13909|14026.48|13906.48|14029|13909|14026.48|13906.48|10
1645413180000|2022-02-21 03:13:00|14026.33|13906.33|14025.1|13905.1|14026.33|13906.33|14024.83|13904.83|10
1645413190000|2022-02-21 03:13:10|14025.08|13905.08|14025.38|13905.38|14025.38|13905.38|14025.08|13905.08|8
1645413200000|2022-02-21 03:13:20|14025.42|13905.42|14025.81|13905.81|14026.58|13906.58|14025.42|13905.42|9
1645413210000|2022-02-21 03:13:30|14026.64|13906.64|14026.54|13906.54|14026.71|13906.71|14026.33|13906.33|7
1645413220000|2022-02-21 03:13:40|14026.45|13906.45|14026.29|13906.29|14026.45|13906.45|14026.06|13906.06|10
1645413230000|2022-02-21 03:13:50|14026.38|13906.38|14026.09|13906.09|14026.38|13906.38|14026.09|13906.09|9
1645413240000|2022-02-21 03:14:00|14026.12|13906.12|14026.58|13906.58|14026.79|13906.79|14026.12|13906.12|9
1645413250000|2022-02-21 03:14:10|14026.71|13906.71|14026.76|13906.76|14026.96|13906.96|14026.61|13906.61|10
1645413260000|2022-02-21 03:14:20|14027.36|13907.36|14029.09|13909.09|14029.09|13909.09|14027.21|13907.21|10
1645413270000|2022-02-21 03:14:30|14029.2|13909.2|14031.76|13911.76|14031.76|13911.76|14029.2|13909.2|9
1645413280000|2022-02-21 03:14:40|14031.74|13911.74|14031.97|13911.97|14032.28|13912.28|14031.27|13911.27|9
1645413290000|2022-02-21 03:14:50|14032.01|13912.01|14033.38|13913.38|14033.38|13913.38|14032.01|13912.01|10
1645413300000|2022-02-21 03:15:00|14033.86|13913.86|14037.57|13917.57|14037.57|13917.57|14033.86|13913.86|9
1645413310000|2022-02-21 03:15:10|14037.69|13917.69|14038.55|13918.55|14039.44|13919.44|14037.69|13917.69|10
1645413320000|2022-02-21 03:15:20|14038.44|13918.44|14038.28|13918.28|14038.73|13918.73|14038.08|13918.08|10
1645413330000|2022-02-21 03:15:30|14038.29|13918.29|14034.75|13914.75|14038.29|13918.29|14034.75|13914.75|10
1645413340000|2022-02-21 03:15:40|14034.48|13914.48|14034.68|13914.68|14034.68|13914.68|14034.33|13914.33|10
1645413350000|2022-02-21 03:15:50|14035.18|13915.18|14034.83|13914.83|14035.18|13915.18|14034.83|13914.83|10
1645413360000|2022-02-21 03:16:00|14034.72|13914.72|14034.1|13914.1|14034.76|13914.76|14034.1|13914.1|9
1645413370000|2022-02-21 03:16:10|14034.01|13914.01|14033.27|13913.27|14034.01|13914.01|14033.21|13913.21|9
1645413380000|2022-02-21 03:16:20|14032.88|13912.88|14032|13912|14032.88|13912.88|14032|13912|8
1645413390000|2022-02-21 03:16:30|14031.87|13911.87|14032.02|13912.02|14032.22|13912.22|14031.75|13911.75|9
1645413400000|2022-02-21 03:16:40|14031.92|13911.92|14030.86|13910.86|14032.29|13912.29|14030.86|13910.86|10
1645413410000|2022-02-21 03:16:50|14030.83|13910.83|14030.57|13910.57|14030.83|13910.83|14030.12|13910.12|10
1645413420000|2022-02-21 03:17:00|14030.69|13910.69|14033.27|13913.27|14033.48|13913.48|14030.69|13910.69|10
1645413430000|2022-02-21 03:17:10|14033.14|13913.14|14033.76|13913.76|14033.76|13913.76|14033.1|13913.1|10
1645413440000|2022-02-21 03:17:20|14033.75|13913.75|14034.24|13914.24|14034.42|13914.42|14033.75|13913.75|10
1645413450000|2022-02-21 03:17:30|14034.25|13914.25|14033.08|13913.08|14034.25|13914.25|14033.08|13913.08|9
1645413460000|2022-02-21 03:17:40|14033.12|13913.12|14033.58|13913.58|14034.16|13914.16|14033.12|13913.12|8
1645413470000|2022-02-21 03:17:50|14033.77|13913.77|14032.8|13912.8|14033.77|13913.77|14032.8|13912.8|9
1645413480000|2022-02-21 03:18:00|14032.82|13912.82|14032.16|13912.16|14032.99|13912.99|14032.14|13912.14|9
1645413490000|2022-02-21 03:18:10|14032.62|13912.62|14033|13913|14033.25|13913.25|14032.62|13912.62|10
1645413500000|2022-02-21 03:18:20|14034.2|13914.2|14034.22|13914.22|14034.4|13914.4|14034.18|13914.18|9
1645413510000|2022-02-21 03:18:30|14033.95|13913.95|14032.17|13912.17|14033.95|13913.95|14032.17|13912.17|10
1645413520000|2022-02-21 03:18:40|14031.7|13911.7|14032.26|13912.26|14032.27|13912.27|14031.41|13911.41|10
1645413530000|2022-02-21 03:18:50|14032.28|13912.28|14031.57|13911.57|14032.6|13912.6|14031.43|13911.43|10
1645413540000|2022-02-21 03:19:00|14031.4|13911.4|14031.97|13911.97|14031.97|13911.97|14031.3|13911.3|10
1645413550000|2022-02-21 03:19:10|14032.2|13912.2|14033.16|13913.16|14033.33|13913.33|14032.2|13912.2|10
1645413560000|2022-02-21 03:19:20|14032.99|13912.99|14032.52|13912.52|14033.42|13913.42|14032.52|13912.52|10
1645413570000|2022-02-21 03:19:30|14032.41|13912.41|14031.84|13911.84|14032.55|13912.55|14031.61|13911.61|10
1645413580000|2022-02-21 03:19:40|14031.9|13911.9|14030.5|13910.5|14032.01|13912.01|14030.23|13910.23|9
1645413590000|2022-02-21 03:19:50|14030.11|13910.11|14028.38|13908.38|14030.19|13910.19|14028.38|13908.38|10
1645413600000|2022-02-21 03:20:00|14028.34|13908.34|14025.24|13905.24|14028.34|13908.34|14025.24|13905.24|10
1645413610000|2022-02-21 03:20:10|14025.11|13905.11|14022.76|13902.76|14025.11|13905.11|14022.76|13902.76|10
1645413620000|2022-02-21 03:20:20|14022.94|13902.94|14022.93|13902.93|14022.94|13902.94|14022.6|13902.6|10
1645413630000|2022-02-21 03:20:30|14022.97|13902.97|14022.33|13902.33|14022.97|13902.97|14022.27|13902.27|9
1645413640000|2022-02-21 03:20:40|14022.42|13902.42|14022.48|13902.48|14022.53|13902.53|14022.12|13902.12|8
1645413650000|2022-02-21 03:20:50|14022|13902|14023.03|13903.03|14023.29|13903.29|14022|13902|8
1645413660000|2022-02-21 03:21:00|14023.72|13903.72|14024.17|13904.17|14024.3|13904.3|14023.56|13903.56|10
1645413670000|2022-02-21 03:21:10|14024.04|13904.04|14021|13901|14024.04|13904.04|14021|13901|8
1645413680000|2022-02-21 03:21:20|14019.98|13899.98|14017.99|13897.99|14019.98|13899.98|14017.63|13897.63|10
1645413690000|2022-02-21 03:21:30|14017.69|13897.69|14014.6|13894.6|14017.69|13897.69|14013.97|13893.97|10
1645413700000|2022-02-21 03:21:40|14014.57|13894.57|14014.68|13894.68|14015.01|13895.01|14014.57|13894.57|9
1645413710000|2022-02-21 03:21:50|14015.02|13895.02|14015.91|13895.91|14015.91|13895.91|14014.39|13894.39|9
1645413720000|2022-02-21 03:22:00|14017.12|13897.12|14021.05|13901.05|14021.05|13901.05|14017.12|13897.12|10
1645413730000|2022-02-21 03:22:10|14021.18|13901.18|14024.41|13904.41|14024.41|13904.41|14021.03|13901.03|10
1645413740000|2022-02-21 03:22:20|14025.81|13905.81|14026.79|13906.79|14027.27|13907.27|14025.81|13905.81|10
1645413750000|2022-02-21 03:22:30|14027.83|13907.83|14029.27|13909.27|14029.27|13909.27|14027.61|13907.61|10
1645413760000|2022-02-21 03:22:40|14030.43|13910.43|14032.02|13912.02|14032.02|13912.02|14030.43|13910.43|9
1645413770000|2022-02-21 03:22:50|14032.27|13912.27|14033.95|13913.95|14033.95|13913.95|14032.27|13912.27|8
1645413780000|2022-02-21 03:23:00|14033.91|13913.91|14039.69|13919.69|14039.69|13919.69|14033.91|13913.91|10
1645413790000|2022-02-21 03:23:10|14041.78|13921.78|14045.51|13925.51|14045.51|13925.51|14041.78|13921.78|10
1645413800000|2022-02-21 03:23:20|14045.64|13925.64|14051.78|13931.78|14052.08|13932.08|14045.64|13925.64|10
1645413810000|2022-02-21 03:23:30|14051.56|13931.56|14049.15|13929.15|14051.56|13931.56|14048.53|13928.53|9
1645413820000|2022-02-21 03:23:40|14049.06|13929.06|14049.74|13929.74|14049.74|13929.74|14048.96|13928.96|10
1645413830000|2022-02-21 03:23:50|14049.63|13929.63|14051.15|13931.15|14051.15|13931.15|14049.39|13929.39|10
1645413840000|2022-02-21 03:24:00|14051.25|13931.25|14048.42|13928.42|14051.26|13931.26|14048.42|13928.42|10
1645413850000|2022-02-21 03:24:10|14047.66|13927.66|14044.45|13924.45|14047.66|13927.66|14044.45|13924.45|10
1645413860000|2022-02-21 03:24:20|14043.99|13923.99|14039.94|13919.94|14043.99|13923.99|14039.94|13919.94|10
1645413870000|2022-02-21 03:24:30|14039.77|13919.77|14037.93|13917.93|14039.77|13919.77|14037.93|13917.93|10
1645413880000|2022-02-21 03:24:40|14037.79|13917.79|14036.08|13916.08|14037.79|13917.79|14036.05|13916.05|10
1645413890000|2022-02-21 03:24:50|14036.1|13916.1|14035.95|13915.95|14036.41|13916.41|14035.81|13915.81|10
1645413900000|2022-02-21 03:25:00|14035.88|13915.88|14034.23|13914.23|14035.88|13915.88|14034.19|13914.19|10
1645413910000|2022-02-21 03:25:10|14034.17|13914.17|14031.93|13911.93|14034.17|13914.17|14031.93|13911.93|8
1645413920000|2022-02-21 03:25:20|14031.77|13911.77|14026.99|13906.99|14031.77|13911.77|14026.99|13906.99|10
1645413930000|2022-02-21 03:25:30|14026.55|13906.55|14024.6|13904.6|14026.58|13906.58|14024.6|13904.6|10
1645413940000|2022-02-21 03:25:40|14023.99|13903.99|14023.68|13903.68|14024.02|13904.02|14023.68|13903.68|10
1645413950000|2022-02-21 03:25:50|14023.08|13903.08|14017.69|13897.69|14023.08|13903.08|14017.69|13897.69|9
1645413960000|2022-02-21 03:26:00|14017.5|13897.5|14018.05|13898.05|14018.9|13898.9|14017.5|13897.5|10
1645413970000|2022-02-21 03:26:10|14018.08|13898.08|14017.6|13897.6|14018.47|13898.47|14017.6|13897.6|10
1645413980000|2022-02-21 03:26:20|14017.64|13897.64|14018.43|13898.43|14018.47|13898.47|14017.64|13897.64|9
1645413990000|2022-02-21 03:26:30|14019.15|13899.15|14018.31|13898.31|14019.75|13899.75|14018.31|13898.31|10
1645414000000|2022-02-21 03:26:40|14018.32|13898.32|14020.09|13900.09|14020.09|13900.09|14018.3|13898.3|9
1645414010000|2022-02-21 03:26:50|14020.18|13900.18|14019.79|13899.79|14020.18|13900.18|14019.63|13899.63|10
1645414020000|2022-02-21 03:27:00|14019.58|13899.58|14019.68|13899.68|14019.76|13899.76|14019.16|13899.16|10
1645414030000|2022-02-21 03:27:10|14019.62|13899.62|14018.51|13898.51|14019.62|13899.62|14018.27|13898.27|9
1645414040000|2022-02-21 03:27:20|14018.59|13898.59|14017.19|13897.19|14018.59|13898.59|14016.75|13896.75|10
1645414050000|2022-02-21 03:27:30|14016.99|13896.99|14016.56|13896.56|14017.11|13897.11|14016.31|13896.31|10
1645414060000|2022-02-21 03:27:40|14016.62|13896.62|14017.59|13897.59|14017.82|13897.82|14016.62|13896.62|9
1645414070000|2022-02-21 03:27:50|14017.54|13897.54|14016.25|13896.25|14017.54|13897.54|14016.25|13896.25|9
1645414080000|2022-02-21 03:28:00|14017.17|13897.17|14015.41|13895.41|14017.17|13897.17|14015.41|13895.41|10
1645414090000|2022-02-21 03:28:10|14015.37|13895.37|14014.12|13894.12|14015.37|13895.37|14014.07|13894.07|10
1645414100000|2022-02-21 03:28:20|14014.13|13894.13|14011.2|13891.2|14014.18|13894.18|14011.2|13891.2|10
1645414110000|2022-02-21 03:28:30|14010.92|13890.92|14011.41|13891.41|14011.46|13891.46|14010.38|13890.38|9
1645414120000|2022-02-21 03:28:40|14011.39|13891.39|14011.33|13891.33|14011.39|13891.39|14011.01|13891.01|10
1645414130000|2022-02-21 03:28:50|14011.45|13891.45|14011.74|13891.74|14011.95|13891.95|14011.25|13891.25|10
1645414140000|2022-02-21 03:29:00|14011.8|13891.8|14009.82|13889.82|14011.8|13891.8|14009.82|13889.82|9
1645414150000|2022-02-21 03:29:10|14009.59|13889.59|14007.53|13887.53|14009.59|13889.59|14007.53|13887.53|10
1645414160000|2022-02-21 03:29:20|14007.22|13887.22|14003.84|13883.84|14007.22|13887.22|14003.84|13883.84|10
1645414170000|2022-02-21 03:29:30|14003.76|13883.76|14003.26|13883.26|14004.14|13884.14|14003.26|13883.26|9
1645414180000|2022-02-21 03:29:40|14003.38|13883.38|14003.21|13883.21|14004.65|13884.65|14003.21|13883.21|9
1645414190000|2022-02-21 03:29:50|14002.93|13882.93|14002.17|13882.17|14002.93|13882.93|14002.17|13882.17|10
1645414200000|2022-02-21 03:30:00|14001.85|13881.85|14003.05|13883.05|14003.05|13883.05|14001.85|13881.85|8
1645414210000|2022-02-21 03:30:10|14003.06|13883.06|14007.26|13887.26|14007.28|13887.28|14003.06|13883.06|10
1645414220000|2022-02-21 03:30:20|14006.42|13886.42|14005.25|13885.25|14006.42|13886.42|14005.16|13885.16|9
1645414230000|2022-02-21 03:30:30|14005.1|13885.1|14005.55|13885.55|14005.55|13885.55|14004.75|13884.75|8
1645414240000|2022-02-21 03:30:40|14005.66|13885.66|14007.42|13887.42|14007.42|13887.42|14005.65|13885.65|9
1645414250000|2022-02-21 03:30:50|14007.39|13887.39|14006.17|13886.17|14007.39|13887.39|14006.04|13886.04|9
1645414260000|2022-02-21 03:31:00|14006.21|13886.21|14006.18|13886.18|14006.24|13886.24|14006.08|13886.08|7
1645414270000|2022-02-21 03:31:10|14006.15|13886.15|14005.99|13885.99|14006.48|13886.48|14005.99|13885.99|8
1645414280000|2022-02-21 03:31:20|14006.14|13886.14|14006.7|13886.7|14007.2|13887.2|14006.14|13886.14|10
1645414290000|2022-02-21 03:31:30|14006.51|13886.51|14005.05|13885.05|14006.51|13886.51|14005.05|13885.05|10
1645414300000|2022-02-21 03:31:40|14004.83|13884.83|14002.92|13882.92|14004.83|13884.83|14002.92|13882.92|10
1645414310000|2022-02-21 03:31:50|14002.24|13882.24|13998.44|13878.44|14002.24|13882.24|13998.44|13878.44|10
1645414320000|2022-02-21 03:32:00|13997.99|13877.99|13997.42|13877.42|13997.99|13877.99|13997.13|13877.13|9
1645414330000|2022-02-21 03:32:10|13997.36|13877.36|13996.94|13876.94|13998.37|13878.37|13996.94|13876.94|10
1645414340000|2022-02-21 03:32:20|13997.11|13877.11|13996.47|13876.47|13997.33|13877.33|13996.47|13876.47|8
1645414350000|2022-02-21 03:32:30|13996.25|13876.25|13996.55|13876.55|13996.96|13876.96|13996.25|13876.25|10
1645414360000|2022-02-21 03:32:40|13996.47|13876.47|13995.62|13875.62|13996.69|13876.69|13994.91|13874.91|10
1645414370000|2022-02-21 03:32:50|13995.59|13875.59|13994.39|13874.39|13995.59|13875.59|13994.34|13874.34|10
1645414380000|2022-02-21 03:33:00|13993.84|13873.84|13990.83|13870.83|13993.84|13873.84|13990.83|13870.83|9
1645414390000|2022-02-21 03:33:10|13988.97|13868.97|13978.91|13858.91|13988.97|13868.97|13978.86|13858.86|10
1645414400000|2022-02-21 03:33:20|13978.81|13858.81|13972.33|13852.33|13978.81|13858.81|13972.33|13852.33|10
1645414410000|2022-02-21 03:33:30|13971.83|13851.83|13966.94|13846.94|13971.83|13851.83|13966.94|13846.94|10
1645414420000|2022-02-21 03:33:40|13966.27|13846.27|13962.26|13842.26|13966.27|13846.27|13962.14|13842.14|10
1645414430000|2022-02-21 03:33:50|13961.18|13841.18|13956.59|13836.59|13961.18|13841.18|13956.59|13836.59|10
1645414440000|2022-02-21 03:34:00|13956.38|13836.38|13953.24|13833.24|13956.38|13836.38|13953.24|13833.24|10
1645414450000|2022-02-21 03:34:10|13953.32|13833.32|13953.97|13833.97|13954.48|13834.48|13953.28|13833.28|10
1645414460000|2022-02-21 03:34:20|13953.1|13833.1|13946.92|13826.92|13953.1|13833.1|13946.92|13826.92|10
1645414470000|2022-02-21 03:34:30|13946.48|13826.48|13944.3|13824.3|13946.48|13826.48|13944.3|13824.3|10
1645414480000|2022-02-21 03:34:40|13943.63|13823.63|13936.15|13816.15|13943.63|13823.63|13936.15|13816.15|10
1645414490000|2022-02-21 03:34:50|13936.62|13816.62|13937.07|13817.07|13937.64|13817.64|13936.43|13816.43|10
1645414500000|2022-02-21 03:35:00|13937.24|13817.24|13936.89|13816.89|13937.24|13817.24|13936.16|13816.16|10
1645414510000|2022-02-21 03:35:10|13937.42|13817.42|13940.74|13820.74|13940.74|13820.74|13937.42|13817.42|10
1645414520000|2022-02-21 03:35:20|13941.25|13821.25|13941.97|13821.97|13942.96|13822.96|13940.48|13820.48|10
1645414530000|2022-02-21 03:35:30|13941.85|13821.85|13944.2|13824.2|13944.2|13824.2|13941.85|13821.85|10
1645414540000|2022-02-21 03:35:40|13944.89|13824.89|13943.66|13823.66|13945.04|13825.04|13943.66|13823.66|9
1645414550000|2022-02-21 03:35:50|13942.24|13822.24|13942.01|13822.01|13942.37|13822.37|13942.01|13822.01|9
1645414560000|2022-02-21 03:36:00|13942.11|13822.11|13943.6|13823.6|13943.76|13823.76|13942.11|13822.11|10
1645414570000|2022-02-21 03:36:10|13943.55|13823.55|13944.61|13824.61|13945.07|13825.07|13943.5|13823.5|10
1645414580000|2022-02-21 03:36:20|13944.92|13824.92|13945.93|13825.93|13945.93|13825.93|13944.52|13824.52|9
1645414590000|2022-02-21 03:36:30|13946.1|13826.1|13943.07|13823.07|13946.1|13826.1|13943.07|13823.07|10
1645414600000|2022-02-21 03:36:40|13942.65|13822.65|13941.8|13821.8|13942.66|13822.66|13941.11|13821.11|10
1645414610000|2022-02-21 03:36:50|13941.96|13821.96|13943.52|13823.52|13943.86|13823.86|13941.96|13821.96|10
1645414620000|2022-02-21 03:37:00|13943.3|13823.3|13942.45|13822.45|13943.3|13823.3|13942.43|13822.43|10
1645414630000|2022-02-21 03:37:10|13943|13823|13944.37|13824.37|13944.63|13824.63|13943|13823|10
1645414640000|2022-02-21 03:37:20|13945.51|13825.51|13946.68|13826.68|13947.14|13827.14|13945.51|13825.51|10
1645414650000|2022-02-21 03:37:30|13946.32|13826.32|13947.51|13827.51|13947.51|13827.51|13946.32|13826.32|9
1645414660000|2022-02-21 03:37:40|13947.85|13827.85|13948.41|13828.41|13948.94|13828.94|13947.85|13827.85|10
1645414670000|2022-02-21 03:37:50|13948.64|13828.64|13947.65|13827.65|13948.64|13828.64|13947.55|13827.55|10
1645414680000|2022-02-21 03:38:00|13948.32|13828.32|13947.48|13827.48|13948.36|13828.36|13947.3|13827.3|10
1645414690000|2022-02-21 03:38:10|13947.34|13827.34|13946.74|13826.74|13947.71|13827.71|13946.28|13826.28|10
1645414700000|2022-02-21 03:38:20|13946.33|13826.33|13946.64|13826.64|13947.01|13827.01|13946.33|13826.33|9
1645414710000|2022-02-21 03:38:30|13946.57|13826.57|13945.04|13825.04|13946.57|13826.57|13945.04|13825.04|10
1645414720000|2022-02-21 03:38:40|13944.96|13824.96|13944.23|13824.23|13944.96|13824.96|13943.48|13823.48|10
1645414730000|2022-02-21 03:38:50|13944.8|13824.8|13945.11|13825.11|13945.11|13825.11|13944.54|13824.54|10
1645414740000|2022-02-21 03:39:00|13945.06|13825.06|13945.61|13825.61|13945.62|13825.62|13944.99|13824.99|10
1645414750000|2022-02-21 03:39:10|13946.18|13826.18|13948.14|13828.14|13948.14|13828.14|13946.18|13826.18|10
1645414760000|2022-02-21 03:39:20|13947.6|13827.6|13948.04|13828.04|13948.22|13828.22|13947.5|13827.5|10
1645414770000|2022-02-21 03:39:30|13948.19|13828.19|13949.09|13829.09|13949.13|13829.13|13947.9|13827.9|8
1645414780000|2022-02-21 03:39:40|13949.02|13829.02|13948.98|13828.98|13950.09|13830.09|13948.98|13828.98|10
1645414790000|2022-02-21 03:39:50|13949.36|13829.36|13947.33|13827.33|13949.42|13829.42|13947.3|13827.3|10
1645414800000|2022-02-21 03:40:00|13947.36|13827.36|13946.92|13826.92|13947.36|13827.36|13946.12|13826.12|10
1645414810000|2022-02-21 03:40:10|13946.95|13826.95|13947.34|13827.34|13947.34|13827.34|13946.95|13826.95|9
1645414820000|2022-02-21 03:40:20|13947.47|13827.47|13949.11|13829.11|13949.16|13829.16|13947.47|13827.47|10
1645414830000|2022-02-21 03:40:30|13949.1|13829.1|13948.46|13828.46|13949.1|13829.1|13948.46|13828.46|9
1645414840000|2022-02-21 03:40:40|13948.64|13828.64|13950.18|13830.18|13950.18|13830.18|13948.64|13828.64|10
1645414850000|2022-02-21 03:40:50|13950.22|13830.22|13951.21|13831.21|13951.21|13831.21|13950.22|13830.22|10
1645414860000|2022-02-21 03:41:00|13951.25|13831.25|13951.19|13831.19|13951.62|13831.62|13951.19|13831.19|8
1645414870000|2022-02-21 03:41:10|13951.17|13831.17|13948.03|13828.03|13951.18|13831.18|13948.03|13828.03|10
1645414880000|2022-02-21 03:41:20|13947.64|13827.64|13946.65|13826.65|13947.64|13827.64|13946.19|13826.19|9
1645414890000|2022-02-21 03:41:30|13947.13|13827.13|13946.83|13826.83|13947.58|13827.58|13946.67|13826.67|9
1645414900000|2022-02-21 03:41:40|13946.84|13826.84|13946.51|13826.51|13946.87|13826.87|13946.51|13826.51|9
1645414910000|2022-02-21 03:41:50|13946.75|13826.75|13948.03|13828.03|13948.23|13828.23|13946.75|13826.75|10
1645414920000|2022-02-21 03:42:00|13948.08|13828.08|13945.29|13825.29|13948.58|13828.58|13945.29|13825.29|10
1645414930000|2022-02-21 03:42:10|13940.73|13820.73|13934.22|13814.22|13940.73|13820.73|13934.03|13814.03|10
1645414940000|2022-02-21 03:42:20|13933.82|13813.82|13929.81|13809.81|13933.83|13813.83|13929.51|13809.51|10
1645414950000|2022-02-21 03:42:30|13931.06|13811.06|13929.43|13809.43|13931.06|13811.06|13929.43|13809.43|10
1645414960000|2022-02-21 03:42:40|13927.31|13807.31|13925.11|13805.11|13927.31|13807.31|13925.11|13805.11|10
1645414970000|2022-02-21 03:42:50|13924.47|13804.47|13923.95|13803.95|13924.47|13804.47|13923.15|13803.15|10
1645414980000|2022-02-21 03:43:00|13924.57|13804.57|13925.43|13805.43|13925.59|13805.59|13924.57|13804.57|9
1645414990000|2022-02-21 03:43:10|13925.71|13805.71|13930.03|13810.03|13930.03|13810.03|13925.71|13805.71|10
1645415000000|2022-02-21 03:43:20|13931.03|13811.03|13932.55|13812.55|13932.75|13812.75|13931.03|13811.03|10
1645415010000|2022-02-21 03:43:30|13932.83|13812.83|13932.43|13812.43|13933.09|13813.09|13932.21|13812.21|9
1645415020000|2022-02-21 03:43:40|13932.55|13812.55|13932.02|13812.02|13932.69|13812.69|13931.28|13811.28|8
1645415030000|2022-02-21 03:43:50|13932.36|13812.36|13933.81|13813.81|13934.05|13814.05|13932.36|13812.36|10
1645415040000|2022-02-21 03:44:00|13933.83|13813.83|13936.64|13816.64|13936.64|13816.64|13933.83|13813.83|10
1645415050000|2022-02-21 03:44:10|13936.61|13816.61|13937.51|13817.51|13938.42|13818.42|13936.6|13816.6|10
1645415060000|2022-02-21 03:44:20|13937.59|13817.59|13937.92|13817.92|13937.93|13817.93|13937.13|13817.13|9
1645415070000|2022-02-21 03:44:30|13937.89|13817.89|13938.63|13818.63|13938.63|13818.63|13937.51|13817.51|10
1645415080000|2022-02-21 03:44:40|13938.92|13818.92|13938.04|13818.04|13938.96|13818.96|13938.04|13818.04|9
1645415090000|2022-02-21 03:44:50|13937.68|13817.68|13938.83|13818.83|13938.87|13818.87|13937.68|13817.68|9
1645415100000|2022-02-21 03:45:00|13939.33|13819.33|13937.09|13817.09|13939.33|13819.33|13937.09|13817.09|9
1645415110000|2022-02-21 03:45:10|13937.04|13817.04|13939.49|13819.49|13939.49|13819.49|13937.04|13817.04|10
1645415120000|2022-02-21 03:45:20|13940.18|13820.18|13940.66|13820.66|13940.66|13820.66|13939.92|13819.92|10
1645415130000|2022-02-21 03:45:30|13940.92|13820.92|13941.72|13821.72|13941.79|13821.79|13940.92|13820.92|9
1645415140000|2022-02-21 03:45:40|13941.6|13821.6|13940.35|13820.35|13941.6|13821.6|13939.98|13819.98|9
1645415150000|2022-02-21 03:45:50|13939.91|13819.91|13935.92|13815.92|13939.91|13819.91|13935.92|13815.92|10
1645415160000|2022-02-21 03:46:00|13936.11|13816.11|13935.05|13815.05|13936.11|13816.11|13934.76|13814.76|10
1645415170000|2022-02-21 03:46:10|13934.79|13814.79|13936.55|13816.55|13936.66|13816.66|13934.79|13814.79|10
1645415180000|2022-02-21 03:46:20|13936.42|13816.42|13936.13|13816.13|13936.56|13816.56|13935.94|13815.94|9
1645415190000|2022-02-21 03:46:30|13936.06|13816.06|13929.88|13809.88|13936.21|13816.21|13929.5|13809.5|10
1645415200000|2022-02-21 03:46:40|13929.82|13809.82|13929.33|13809.33|13929.82|13809.82|13928.88|13808.88|10
1645415210000|2022-02-21 03:46:50|13929.24|13809.24|13929.07|13809.07|13929.41|13809.41|13928.82|13808.82|9
1645415220000|2022-02-21 03:47:00|13929.08|13809.08|13928.62|13808.62|13929.17|13809.17|13928.38|13808.38|10
1645415230000|2022-02-21 03:47:10|13928.58|13808.58|13929.57|13809.57|13929.57|13809.57|13928.58|13808.58|10
1645415240000|2022-02-21 03:47:20|13929.64|13809.64|13929.28|13809.28|13930.09|13810.09|13929.21|13809.21|9
1645415250000|2022-02-21 03:47:30|13929.41|13809.41|13929.75|13809.75|13929.99|13809.99|13929.41|13809.41|10
1645415260000|2022-02-21 03:47:40|13930.04|13810.04|13928.16|13808.16|13930.45|13810.45|13928.13|13808.13|10
1645415270000|2022-02-21 03:47:50|13927.88|13807.88|13926.93|13806.93|13927.88|13807.88|13926.93|13806.93|9
1645415280000|2022-02-21 03:48:00|13926.9|13806.9|13928.48|13808.48|13928.48|13808.48|13926.88|13806.88|9
1645415290000|2022-02-21 03:48:10|13928.32|13808.32|13928.36|13808.36|13929.35|13809.35|13928.32|13808.32|10
1645415300000|2022-02-21 03:48:20|13928.2|13808.2|13930.43|13810.43|13930.56|13810.56|13928.2|13808.2|10
1645415310000|2022-02-21 03:48:30|13930.34|13810.34|13929.92|13809.92|13930.79|13810.79|13929.63|13809.63|10
1645415320000|2022-02-21 03:48:40|13930.46|13810.46|13930.99|13810.99|13931.18|13811.18|13930.46|13810.46|9
1645415330000|2022-02-21 03:48:50|13931.03|13811.03|13927.91|13807.91|13931.03|13811.03|13927.91|13807.91|10
1645415340000|2022-02-21 03:49:00|13927.08|13807.08|13925.68|13805.68|13927.86|13807.86|13925.68|13805.68|10
1645415350000|2022-02-21 03:49:10|13924.48|13804.48|13922.45|13802.45|13924.48|13804.48|13922.45|13802.45|10
1645415360000|2022-02-21 03:49:20|13922.47|13802.47|13919.31|13799.31|13923.09|13803.09|13919.31|13799.31|9
1645415370000|2022-02-21 03:49:30|13917.38|13797.38|13912.57|13792.57|13917.38|13797.38|13912.51|13792.51|10
1645415380000|2022-02-21 03:49:40|13912.22|13792.22|13909.66|13789.66|13912.22|13792.22|13909.14|13789.14|10
1645415390000|2022-02-21 03:49:50|13909.91|13789.91|13911.38|13791.38|13911.38|13791.38|13909.91|13789.91|10
1645415400000|2022-02-21 03:50:00|13910.81|13790.81|13910.29|13790.29|13911.07|13791.07|13909.72|13789.72|10
1645415410000|2022-02-21 03:50:10|13909.86|13789.86|13909.16|13789.16|13910.32|13790.32|13908.84|13788.84|9
1645415420000|2022-02-21 03:50:20|13909.32|13789.32|13910.31|13790.31|13911.49|13791.49|13909.32|13789.32|10
1645415430000|2022-02-21 03:50:30|13910.14|13790.14|13909.9|13789.9|13910.14|13790.14|13909.15|13789.15|10
1645415440000|2022-02-21 03:50:40|13909.26|13789.26|13905.78|13785.78|13909.26|13789.26|13905.78|13785.78|10
1645415450000|2022-02-21 03:50:50|13905.14|13785.14|13904.35|13784.35|13905.17|13785.17|13904.14|13784.14|10
1645415460000|2022-02-21 03:51:00|13904.08|13784.08|13902.33|13782.33|13904.65|13784.65|13902.33|13782.33|10
1645415470000|2022-02-21 03:51:10|13902.44|13782.44|13900.88|13780.88|13902.86|13782.86|13900.87|13780.87|9
1645415480000|2022-02-21 03:51:20|13901.15|13781.15|13900.32|13780.32|13901.57|13781.57|13900.01|13780.01|10
1645415490000|2022-02-21 03:51:30|13899.92|13779.92|13900.6|13780.6|13900.6|13780.6|13899.74|13779.74|9
1645415500000|2022-02-21 03:51:40|13900.75|13780.75|13902.22|13782.22|13902.22|13782.22|13900.55|13780.55|9
1645415510000|2022-02-21 03:51:50|13902.45|13782.45|13901.98|13781.98|13902.74|13782.74|13901.98|13781.98|10
1645415520000|2022-02-21 03:52:00|13901.91|13781.91|13901.33|13781.33|13902.41|13782.41|13901.28|13781.28|9
1645415530000|2022-02-21 03:52:10|13900.49|13780.49|13897.42|13777.42|13900.63|13780.63|13897.42|13777.42|10
1645415540000|2022-02-21 03:52:20|13897.53|13777.53|13897.85|13777.85|13898.13|13778.13|13897.12|13777.12|8
1645415550000|2022-02-21 03:52:30|13897.81|13777.81|13898.2|13778.2|13898.22|13778.22|13897.81|13777.81|10
1645415560000|2022-02-21 03:52:40|13898.37|13778.37|13898.12|13778.12|13898.37|13778.37|13897.91|13777.91|9
1645415570000|2022-02-21 03:52:50|13897.84|13777.84|13898.1|13778.1|13898.1|13778.1|13897.78|13777.78|8
1645415580000|2022-02-21 03:53:00|13898.84|13778.84|13900.63|13780.63|13900.99|13780.99|13898.84|13778.84|10
1645415590000|2022-02-21 03:53:10|13900.62|13780.62|13901.48|13781.48|13901.69|13781.69|13900.62|13780.62|10
1645415600000|2022-02-21 03:53:20|13901.27|13781.27|13901.83|13781.83|13902.01|13782.01|13901.27|13781.27|9
1645415610000|2022-02-21 03:53:30|13901.86|13781.86|13901.04|13781.04|13901.86|13781.86|13900.99|13780.99|9
1645415620000|2022-02-21 03:53:40|13901.13|13781.13|13901.56|13781.56|13901.56|13781.56|13901.13|13781.13|8
1645415630000|2022-02-21 03:53:50|13901.53|13781.53|13903.03|13783.03|13903.03|13783.03|13901.53|13781.53|8
1645415640000|2022-02-21 03:54:00|13903.96|13783.96|13904.68|13784.68|13904.68|13784.68|13903.94|13783.94|10
1645415650000|2022-02-21 03:54:10|13904.72|13784.72|13908.16|13788.16|13908.16|13788.16|13904.72|13784.72|10
1645415660000|2022-02-21 03:54:20|13908.77|13788.77|13908.01|13788.01|13908.77|13788.77|13907.79|13787.79|10
1645415670000|2022-02-21 03:54:30|13908.12|13788.12|13908.89|13788.89|13908.89|13788.89|13907.7|13787.7|10
1645415680000|2022-02-21 03:54:40|13908.73|13788.73|13908.15|13788.15|13908.85|13788.85|13908.15|13788.15|9
1645415690000|2022-02-21 03:54:50|13908.17|13788.17|13913.81|13793.81|13913.81|13793.81|13907.99|13787.99|9
1645415700000|2022-02-21 03:55:00|13914.31|13794.31|13915.67|13795.67|13915.67|13795.67|13914.31|13794.31|10
1645415710000|2022-02-21 03:55:10|13915.08|13795.08|13913.7|13793.7|13915.08|13795.08|13913.7|13793.7|9
1645415720000|2022-02-21 03:55:20|13913.63|13793.63|13914.47|13794.47|13914.47|13794.47|13913.09|13793.09|10
1645415730000|2022-02-21 03:55:30|13914.58|13794.58|13916.61|13796.61|13916.61|13796.61|13914.58|13794.58|10
1645415740000|2022-02-21 03:55:40|13916.88|13796.88|13918.09|13798.09|13918.09|13798.09|13916.88|13796.88|9
1645415750000|2022-02-21 03:55:50|13918.13|13798.13|13921.19|13801.19|13921.19|13801.19|13918.13|13798.13|10
1645415760000|2022-02-21 03:56:00|13921.4|13801.4|13922.94|13802.94|13923.27|13803.27|13921.4|13801.4|10
1645415770000|2022-02-21 03:56:10|13922.91|13802.91|13921.64|13801.64|13922.91|13802.91|13921.36|13801.36|10
1645415780000|2022-02-21 03:56:20|13921.93|13801.93|13921.78|13801.78|13922.63|13802.63|13921.78|13801.78|10
1645415790000|2022-02-21 03:56:30|13921.57|13801.57|13921.27|13801.27|13921.74|13801.74|13921.06|13801.06|9
1645415800000|2022-02-21 03:56:40|13921.39|13801.39|13921.6|13801.6|13921.92|13801.92|13921.39|13801.39|6
1645415810000|2022-02-21 03:56:50|13922.56|13802.56|13923.27|13803.27|13923.27|13803.27|13922.56|13802.56|9
1645415820000|2022-02-21 03:57:00|13923.4|13803.4|13923.21|13803.21|13923.4|13803.4|13923.03|13803.03|7
1645415830000|2022-02-21 03:57:10|13926.03|13806.03|13928.38|13808.38|13929.81|13809.81|13926.03|13806.03|10
1645415840000|2022-02-21 03:57:20|13928.29|13808.29|13928.31|13808.31|13928.82|13808.82|13928.2|13808.2|10
1645415850000|2022-02-21 03:57:30|13928.76|13808.76|13929.08|13809.08|13929.08|13809.08|13928.76|13808.76|10
1645415860000|2022-02-21 03:57:40|13929.1|13809.1|13929.23|13809.23|13929.42|13809.42|13928.87|13808.87|9
1645415870000|2022-02-21 03:57:50|13929.18|13809.18|13929.48|13809.48|13929.48|13809.48|13928.65|13808.65|10
1645415880000|2022-02-21 03:58:00|13930.4|13810.4|13931.5|13811.5|13932.07|13812.07|13930.4|13810.4|10
1645415890000|2022-02-21 03:58:10|13931.63|13811.63|13932.06|13812.06|13932.29|13812.29|13931.44|13811.44|9
1645415900000|2022-02-21 03:58:20|13931.66|13811.66|13930.6|13810.6|13931.66|13811.66|13929.96|13809.96|10
1645415910000|2022-02-21 03:58:30|13930.62|13810.62|13929.51|13809.51|13930.62|13810.62|13928.74|13808.74|10
1645415920000|2022-02-21 03:58:40|13930.19|13810.19|13931.9|13811.9|13932.35|13812.35|13930.19|13810.19|10
1645415930000|2022-02-21 03:58:50|13932|13812|13932.63|13812.63|13932.81|13812.81|13931.96|13811.96|9
1645415940000|2022-02-21 03:59:00|13932.46|13812.46|13932.81|13812.81|13932.81|13812.81|13932.41|13812.41|9
1645415950000|2022-02-21 03:59:10|13933.06|13813.06|13932.93|13812.93|13933.26|13813.26|13932.93|13812.93|10
1645415960000|2022-02-21 03:59:20|13932.87|13812.87|13930.82|13810.82|13932.87|13812.87|13930.76|13810.76|10
1645415970000|2022-02-21 03:59:30|13929.94|13809.94|13926.6|13806.6|13929.94|13809.94|13926.45|13806.45|10
1645415980000|2022-02-21 03:59:40|13926.76|13806.76|13928.52|13808.52|13928.56|13808.56|13926.76|13806.76|10
1645415990000|2022-02-21 03:59:50|13928.53|13808.53|13927.35|13807.35|13928.64|13808.64|13927.35|13807.35|9
1645416000000|2022-02-21 04:00:00|13927.3|13807.3|13928.46|13808.46|13928.46|13808.46|13927.17|13807.17|10
1645416010000|2022-02-21 04:00:10|13928.5|13808.5|13934.5|13814.5|13934.5|13814.5|13928.5|13808.5|10
1645416020000|2022-02-21 04:00:20|13935.57|13815.57|13939.97|13819.97|13939.97|13819.97|13935.57|13815.57|10
1645416030000|2022-02-21 04:00:30|13940.19|13820.19|13942.33|13822.33|13942.33|13822.33|13940.19|13820.19|10
1645416040000|2022-02-21 04:00:40|13942.66|13822.66|13941.53|13821.53|13942.66|13822.66|13941.53|13821.53|10
1645416050000|2022-02-21 04:00:50|13941.96|13821.96|13939.57|13819.57|13941.96|13821.96|13939.57|13819.57|8
1645416060000|2022-02-21 04:01:00|13938.97|13818.97|13938.68|13818.68|13938.97|13818.97|13938.45|13818.45|8
1645416070000|2022-02-21 04:01:10|13938.51|13818.51|13938.56|13818.56|13938.82|13818.82|13937.82|13817.82|10
1645416080000|2022-02-21 04:01:20|13938.64|13818.64|13940.43|13820.43|13940.43|13820.43|13938.64|13818.64|10
1645416090000|2022-02-21 04:01:30|13940.82|13820.82|13942.36|13822.36|13942.36|13822.36|13940.82|13820.82|8
1645416100000|2022-02-21 04:01:40|13942.39|13822.39|13942.87|13822.87|13942.87|13822.87|13941.61|13821.61|10
1645416110000|2022-02-21 04:01:50|13942.81|13822.81|13943.8|13823.8|13943.8|13823.8|13942.81|13822.81|10
1645416120000|2022-02-21 04:02:00|13944.07|13824.07|13946.1|13826.1|13946.21|13826.21|13943.93|13823.93|9
1645416130000|2022-02-21 04:02:10|13946.21|13826.21|13945.19|13825.19|13946.9|13826.9|13945.19|13825.19|8
1645416140000|2022-02-21 04:02:20|13945.21|13825.21|13946.59|13826.59|13946.59|13826.59|13945.21|13825.21|10
1645416150000|2022-02-21 04:02:30|13946.8|13826.8|13946.15|13826.15|13946.98|13826.98|13946.15|13826.15|9
1645416160000|2022-02-21 04:02:40|13946.13|13826.13|13945.98|13825.98|13946.13|13826.13|13945.66|13825.66|9
1645416170000|2022-02-21 04:02:50|13945.9|13825.9|13943.96|13823.96|13945.9|13825.9|13943.81|13823.81|10
1645416180000|2022-02-21 04:03:00|13943.75|13823.75|13945.98|13825.98|13945.98|13825.98|13942.88|13822.88|10
1645416190000|2022-02-21 04:03:10|13946.08|13826.08|13947.75|13827.75|13947.75|13827.75|13946.08|13826.08|8
1645416200000|2022-02-21 04:03:20|13947.82|13827.82|13950.85|13830.85|13950.85|13830.85|13947.82|13827.82|9
1645416210000|2022-02-21 04:03:30|13950.53|13830.53|13952|13832|13952.17|13832.17|13950.53|13830.53|9
1645416220000|2022-02-21 04:03:40|13951.82|13831.82|13953.26|13833.26|13953.26|13833.26|13951.82|13831.82|8
1645416230000|2022-02-21 04:03:50|13953.07|13833.07|13951.1|13831.1|13953.16|13833.16|13950.77|13830.77|10
1645416240000|2022-02-21 04:04:00|13951.21|13831.21|13952.75|13832.75|13952.75|13832.75|13951.21|13831.21|10
1645416250000|2022-02-21 04:04:10|13953.59|13833.59|13958.04|13838.04|13958.09|13838.09|13953.59|13833.59|10
1645416260000|2022-02-21 04:04:20|13958.07|13838.07|13960.4|13840.4|13960.4|13840.4|13958.07|13838.07|10
1645416270000|2022-02-21 04:04:30|13960.82|13840.82|13964.23|13844.23|13964.23|13844.23|13960.82|13840.82|10
1645416280000|2022-02-21 04:04:40|13963.78|13843.78|13964.64|13844.64|13964.64|13844.64|13963.78|13843.78|10
1645416290000|2022-02-21 04:04:50|13964.59|13844.59|13963.57|13843.57|13964.59|13844.59|13963.15|13843.15|10
1645416300000|2022-02-21 04:05:00|13964.06|13844.06|13963.66|13843.66|13964.21|13844.21|13963.66|13843.66|10
1645416310000|2022-02-21 04:05:10|13963.53|13843.53|13963.2|13843.2|13963.53|13843.53|13962.62|13842.62|9
1645416320000|2022-02-21 04:05:20|13963.4|13843.4|13963.35|13843.35|13963.4|13843.4|13962.82|13842.82|10
1645416330000|2022-02-21 04:05:30|13963.44|13843.44|13963.14|13843.14|13963.71|13843.71|13962.93|13842.93|10
1645416340000|2022-02-21 04:05:40|13963.05|13843.05|13963.65|13843.65|13963.71|13843.71|13963.05|13843.05|10
1645416350000|2022-02-21 04:05:50|13963.36|13843.36|13962.41|13842.41|13963.36|13843.36|13962.41|13842.41|10
1645416360000|2022-02-21 04:06:00|13961.95|13841.95|13961.53|13841.53|13961.95|13841.95|13961.15|13841.15|10
1645416370000|2022-02-21 04:06:10|13961.85|13841.85|13963.43|13843.43|13963.43|13843.43|13961.85|13841.85|9
1645416380000|2022-02-21 04:06:20|13963.39|13843.39|13963.72|13843.72|13963.72|13843.72|13963.39|13843.39|10
1645416390000|2022-02-21 04:06:30|13963.4|13843.4|13964.49|13844.49|13964.49|13844.49|13963.27|13843.27|9
1645416400000|2022-02-21 04:06:40|13964.39|13844.39|13969.41|13849.41|13969.41|13849.41|13964.39|13844.39|10
1645416410000|2022-02-21 04:06:50|13969.38|13849.38|13969.62|13849.62|13969.8|13849.8|13968.9|13848.9|10
1645416420000|2022-02-21 04:07:00|13969.75|13849.75|13967.99|13847.99|13969.75|13849.75|13967.99|13847.99|10
1645416430000|2022-02-21 04:07:10|13968.06|13848.06|13966.83|13846.83|13968.06|13848.06|13966.65|13846.65|10
1645416440000|2022-02-21 04:07:20|13967.07|13847.07|13969.81|13849.81|13969.81|13849.81|13967.07|13847.07|10
1645416450000|2022-02-21 04:07:30|13969.82|13849.82|13971.89|13851.89|13972.08|13852.08|13969.82|13849.82|10
1645416460000|2022-02-21 04:07:40|13972.48|13852.48|13973.93|13853.93|13974.22|13854.22|13972.48|13852.48|10
1645416470000|2022-02-21 04:07:50|13974.07|13854.07|13973.78|13853.78|13974.34|13854.34|13973.32|13853.32|10
1645416480000|2022-02-21 04:08:00|13973.73|13853.73|13971.92|13851.92|13973.73|13853.73|13971.92|13851.92|9
1645416490000|2022-02-21 04:08:10|13971.79|13851.79|13968.3|13848.3|13971.79|13851.79|13968.3|13848.3|10
1645416500000|2022-02-21 04:08:20|13968.34|13848.34|13967.82|13847.82|13968.35|13848.35|13967.54|13847.54|10
1645416510000|2022-02-21 04:08:30|13967.84|13847.84|13969|13849|13969.07|13849.07|13967.84|13847.84|7
1645416520000|2022-02-21 04:08:40|13969.07|13849.07|13968.84|13848.84|13969.07|13849.07|13968.44|13848.44|8
1645416530000|2022-02-21 04:08:50|13969.03|13849.03|13969.06|13849.06|13969.81|13849.81|13969.03|13849.03|10
1645416540000|2022-02-21 04:09:00|13969|13849|13970.74|13850.74|13970.74|13850.74|13969|13849|10
1645416550000|2022-02-21 04:09:10|13970.6|13850.6|13971.12|13851.12|13972.16|13852.16|13970.6|13850.6|10
1645416560000|2022-02-21 04:09:20|13971.18|13851.18|13970.54|13850.54|13971.18|13851.18|13970.54|13850.54|10
1645416570000|2022-02-21 04:09:30|13970.49|13850.49|13970.08|13850.08|13970.53|13850.53|13970.04|13850.04|9
1645416580000|2022-02-21 04:09:40|13969.96|13849.96|13969.33|13849.33|13969.96|13849.96|13969.33|13849.33|9
1645416590000|2022-02-21 04:09:50|13969.49|13849.49|13969.37|13849.37|13969.83|13849.83|13969.36|13849.36|9
1645416600000|2022-02-21 04:10:00|13969.43|13849.43|13968.04|13848.04|13969.56|13849.56|13968.04|13848.04|8
1645416610000|2022-02-21 04:10:10|13967.95|13847.95|13969.45|13849.45|13969.45|13849.45|13967.95|13847.95|10
1645416620000|2022-02-21 04:10:20|13969.53|13849.53|13973.37|13853.37|13973.37|13853.37|13969.53|13849.53|9
1645416630000|2022-02-21 04:10:30|13973.38|13853.38|13974.47|13854.47|13974.74|13854.74|13973.38|13853.38|9
1645416640000|2022-02-21 04:10:40|13974.21|13854.21|13974.36|13854.36|13974.36|13854.36|13973.77|13853.77|9
1645416650000|2022-02-21 04:10:50|13974.31|13854.31|13974.44|13854.44|13974.81|13854.81|13974.31|13854.31|10
1645416660000|2022-02-21 04:11:00|13974.46|13854.46|13973.61|13853.61|13975.01|13855.01|13973.55|13853.55|10
1645416670000|2022-02-21 04:11:10|13973.75|13853.75|13973.45|13853.45|13973.97|13853.97|13973.29|13853.29|10
1645416680000|2022-02-21 04:11:20|13973.69|13853.69|13975|13855|13975|13855|13973.69|13853.69|10
1645416690000|2022-02-21 04:11:30|13974.96|13854.96|13974.95|13854.95|13975.46|13855.46|13974.89|13854.89|9
1645416700000|2022-02-21 04:11:40|13974.8|13854.8|13973.62|13853.62|13974.91|13854.91|13973.62|13853.62|10
1645416710000|2022-02-21 04:11:50|13973.55|13853.55|13972.92|13852.92|13973.86|13853.86|13972.87|13852.87|9
1645416720000|2022-02-21 04:12:00|13973.03|13853.03|13972|13852|13973.05|13853.05|13972|13852|10
1645416730000|2022-02-21 04:12:10|13971.86|13851.86|13968.28|13848.28|13971.86|13851.86|13968.19|13848.19|10
1645416740000|2022-02-21 04:12:20|13968.44|13848.44|13968.63|13848.63|13968.77|13848.77|13968.39|13848.39|10
1645416750000|2022-02-21 04:12:30|13968.55|13848.55|13968|13848|13968.57|13848.57|13967.84|13847.84|10
1645416760000|2022-02-21 04:12:40|13967.78|13847.78|13966.52|13846.52|13967.85|13847.85|13966.52|13846.52|9
1645416770000|2022-02-21 04:12:50|13966.95|13846.95|13966.07|13846.07|13966.95|13846.95|13966.07|13846.07|10
1645416780000|2022-02-21 04:13:00|13966.12|13846.12|13966.31|13846.31|13966.61|13846.61|13965.69|13845.69|7
1645416790000|2022-02-21 04:13:10|13966.66|13846.66|13966.49|13846.49|13967.42|13847.42|13966.49|13846.49|10
1645416800000|2022-02-21 04:13:20|13966.65|13846.65|13965.61|13845.61|13966.65|13846.65|13965.51|13845.51|10
1645416810000|2022-02-21 04:13:30|13965.75|13845.75|13968.01|13848.01|13968.01|13848.01|13965.75|13845.75|8
1645416820000|2022-02-21 04:13:40|13968.7|13848.7|13969.69|13849.69|13969.69|13849.69|13968.7|13848.7|10
1645416830000|2022-02-21 04:13:50|13969.78|13849.78|13972.05|13852.05|13972.05|13852.05|13969.78|13849.78|9
1645416840000|2022-02-21 04:14:00|13972.19|13852.19|13972.7|13852.7|13972.7|13852.7|13972.19|13852.19|7
1645416850000|2022-02-21 04:14:10|13972.63|13852.63|13971.71|13851.71|13972.63|13852.63|13971.71|13851.71|10
1645416860000|2022-02-21 04:14:20|13971.58|13851.58|13970.74|13850.74|13971.58|13851.58|13970.74|13850.74|8
1645416870000|2022-02-21 04:14:30|13970.56|13850.56|13969.58|13849.58|13970.69|13850.69|13969.51|13849.51|10
1645416880000|2022-02-21 04:14:40|13969.48|13849.48|13969.65|13849.65|13969.65|13849.65|13969.43|13849.43|9
1645416890000|2022-02-21 04:14:50|13969.38|13849.38|13971.38|13851.38|13971.38|13851.38|13969.38|13849.38|9
1645416900000|2022-02-21 04:15:00|13971.7|13851.7|13972.59|13852.59|13972.64|13852.64|13971.62|13851.62|9
1645416910000|2022-02-21 04:15:10|13972.6|13852.6|13975.43|13855.43|13975.43|13855.43|13972.6|13852.6|9
1645416920000|2022-02-21 04:15:20|13975|13855|13977.65|13857.65|13977.65|13857.65|13975|13855|8
1645416930000|2022-02-21 04:15:30|13977.82|13857.82|13979.11|13859.11|13979.11|13859.11|13977.52|13857.52|8
1645416940000|2022-02-21 04:15:40|13979.16|13859.16|13981.42|13861.42|13981.42|13861.42|13979.16|13859.16|10
1645416950000|2022-02-21 04:15:50|13981.49|13861.49|13981.45|13861.45|13981.58|13861.58|13981.19|13861.19|9
1645416960000|2022-02-21 04:16:00|13981.5|13861.5|13982|13862|13982.3|13862.3|13981.34|13861.34|9
1645416970000|2022-02-21 04:16:10|13982.02|13862.02|13981.9|13861.9|13982.17|13862.17|13981.69|13861.69|8
1645416980000|2022-02-21 04:16:20|13981.91|13861.91|13983.14|13863.14|13983.18|13863.18|13981.77|13861.77|10
1645416990000|2022-02-21 04:16:30|13983.13|13863.13|13984.56|13864.56|13984.56|13864.56|13983.11|13863.11|10
1645417000000|2022-02-21 04:16:40|13984.45|13864.45|13984.8|13864.8|13984.8|13864.8|13984.4|13864.4|10
1645417010000|2022-02-21 04:16:50|13984.26|13864.26|13981.93|13861.93|13984.26|13864.26|13981.93|13861.93|10
1645417020000|2022-02-21 04:17:00|13981.72|13861.72|13980.89|13860.89|13981.74|13861.74|13979.89|13859.89|10
1645417030000|2022-02-21 04:17:10|13980.96|13860.96|13981.64|13861.64|13981.64|13861.64|13980.96|13860.96|7
1645417040000|2022-02-21 04:17:20|13981.73|13861.73|13980.3|13860.3|13981.99|13861.99|13980.3|13860.3|10
1645417050000|2022-02-21 04:17:30|13979.53|13859.53|13976.43|13856.43|13979.53|13859.53|13976.43|13856.43|10
1645417060000|2022-02-21 04:17:40|13976.49|13856.49|13974.48|13854.48|13976.53|13856.53|13974.43|13854.43|10
1645417070000|2022-02-21 04:17:50|13974.4|13854.4|13973.22|13853.22|13974.43|13854.43|13973|13853|9
1645417080000|2022-02-21 04:18:00|13973.17|13853.17|13973.85|13853.85|13974.36|13854.36|13973.17|13853.17|10
1645417090000|2022-02-21 04:18:10|13973.91|13853.91|13972.23|13852.23|13973.91|13853.91|13972.23|13852.23|9
1645417100000|2022-02-21 04:18:20|13972.12|13852.12|13968.48|13848.48|13972.12|13852.12|13968.48|13848.48|9
1645417110000|2022-02-21 04:18:30|13968.2|13848.2|13965.45|13845.45|13968.2|13848.2|13965.45|13845.45|10
1645417120000|2022-02-21 04:18:40|13965.28|13845.28|13965.48|13845.48|13965.72|13845.72|13965.02|13845.02|10
1645417130000|2022-02-21 04:18:50|13965.94|13845.94|13966.06|13846.06|13966.1|13846.1|13965.81|13845.81|10
1645417140000|2022-02-21 04:19:00|13965.94|13845.94|13965.71|13845.71|13966.27|13846.27|13965.71|13845.71|10
1645417150000|2022-02-21 04:19:10|13965.84|13845.84|13966.71|13846.71|13966.71|13846.71|13965.46|13845.46|10
1645417160000|2022-02-21 04:19:20|13966.57|13846.57|13966.15|13846.15|13967.07|13847.07|13966.15|13846.15|10
1645417170000|2022-02-21 04:19:30|13966.34|13846.34|13965.51|13845.51|13966.34|13846.34|13965.51|13845.51|10
1645417180000|2022-02-21 04:19:40|13965.57|13845.57|13965.27|13845.27|13966.25|13846.25|13965.27|13845.27|10
1645417190000|2022-02-21 04:19:50|13965.18|13845.18|13965.6|13845.6|13965.63|13845.63|13964.55|13844.55|9
1645417200000|2022-02-21 04:20:00|13965.57|13845.57|13965.26|13845.26|13967.21|13847.21|13965.26|13845.26|10
1645417210000|2022-02-21 04:20:10|13964.79|13844.79|13963.67|13843.67|13964.79|13844.79|13963.63|13843.63|10
1645417220000|2022-02-21 04:20:20|13963.49|13843.49|13963.11|13843.11|13964.11|13844.11|13962.82|13842.82|10
1645417230000|2022-02-21 04:20:30|13963|13843|13962.96|13842.96|13963.09|13843.09|13962.89|13842.89|7
1645417240000|2022-02-21 04:20:40|13963.11|13843.11|13962.97|13842.97|13963.26|13843.26|13962.94|13842.94|9
1645417250000|2022-02-21 04:20:50|13963.17|13843.17|13963.64|13843.64|13963.88|13843.88|13963.07|13843.07|10
1645417260000|2022-02-21 04:21:00|13963.52|13843.52|13961.88|13841.88|13963.8|13843.8|13961.88|13841.88|10
1645417270000|2022-02-21 04:21:10|13962|13842|13961.64|13841.64|13962.09|13842.09|13961.54|13841.54|9
1645417280000|2022-02-21 04:21:20|13961.42|13841.42|13961.6|13841.6|13961.93|13841.93|13961.42|13841.42|9
1645417290000|2022-02-21 04:21:30|13961.41|13841.41|13961.22|13841.22|13961.64|13841.64|13961.22|13841.22|9
1645417300000|2022-02-21 04:21:40|13961.08|13841.08|13962.01|13842.01|13962.6|13842.6|13961.08|13841.08|10
1645417310000|2022-02-21 04:21:50|13962.28|13842.28|13962.88|13842.88|13962.88|13842.88|13961.8|13841.8|10
1645417320000|2022-02-21 04:22:00|13963.04|13843.04|13964.07|13844.07|13964.15|13844.15|13963.04|13843.04|10
1645417330000|2022-02-21 04:22:10|13964.03|13844.03|13964.18|13844.18|13964.26|13844.26|13963.99|13843.99|8
1645417340000|2022-02-21 04:22:20|13964.3|13844.3|13963.6|13843.6|13964.69|13844.69|13963.56|13843.56|10
1645417350000|2022-02-21 04:22:30|13963.7|13843.7|13964.32|13844.32|13964.53|13844.53|13963.66|13843.66|10
1645417360000|2022-02-21 04:22:40|13964.2|13844.2|13965.31|13845.31|13965.31|13845.31|13964.2|13844.2|10
1645417370000|2022-02-21 04:22:50|13965.41|13845.41|13965.39|13845.39|13965.7|13845.7|13965.38|13845.38|10
1645417380000|2022-02-21 04:23:00|13965.32|13845.32|13964.68|13844.68|13965.32|13845.32|13964.36|13844.36|10
1645417390000|2022-02-21 04:23:10|13964.58|13844.58|13964.18|13844.18|13965.2|13845.2|13964.18|13844.18|10
1645417400000|2022-02-21 04:23:20|13964.24|13844.24|13964.3|13844.3|13964.36|13844.36|13964.06|13844.06|9
1645417410000|2022-02-21 04:23:30|13964.07|13844.07|13963.51|13843.51|13964.17|13844.17|13963.29|13843.29|6
1645417420000|2022-02-21 04:23:40|13963.57|13843.57|13965.38|13845.38|13965.38|13845.38|13963.57|13843.57|10
1645417430000|2022-02-21 04:23:50|13965.88|13845.88|13965.72|13845.72|13965.88|13845.88|13965.36|13845.36|10
1645417440000|2022-02-21 04:24:00|13965.61|13845.61|13965.51|13845.51|13965.65|13845.65|13965.51|13845.51|8
1645417450000|2022-02-21 04:24:10|13965.52|13845.52|13966.07|13846.07|13966.5|13846.5|13965.52|13845.52|10
1645417460000|2022-02-21 04:24:20|13966.57|13846.57|13968.64|13848.64|13968.64|13848.64|13966.26|13846.26|10
1645417470000|2022-02-21 04:24:30|13969.68|13849.68|13970.62|13850.62|13970.62|13850.62|13969.68|13849.68|7
1645417480000|2022-02-21 04:24:40|13970.74|13850.74|13971.59|13851.59|13971.59|13851.59|13970.74|13850.74|10
1645417490000|2022-02-21 04:24:50|13971.53|13851.53|13973.66|13853.66|13973.66|13853.66|13971.53|13851.53|10
1645417500000|2022-02-21 04:25:00|13973.56|13853.56|13974.43|13854.43|13974.73|13854.73|13973.56|13853.56|10
1645417510000|2022-02-21 04:25:10|13974.99|13854.99|13974.54|13854.54|13974.99|13854.99|13974.23|13854.23|10
1645417520000|2022-02-21 04:25:20|13974.61|13854.61|13975.76|13855.76|13975.76|13855.76|13974.61|13854.61|9
1645417530000|2022-02-21 04:25:30|13975.99|13855.99|13976.49|13856.49|13976.49|13856.49|13975.83|13855.83|9
1645417540000|2022-02-21 04:25:40|13976.53|13856.53|13977.1|13857.1|13977.59|13857.59|13976.53|13856.53|9
1645417550000|2022-02-21 04:25:50|13976.9|13856.9|13975.73|13855.73|13976.9|13856.9|13975.37|13855.37|8
1645417560000|2022-02-21 04:26:00|13975.96|13855.96|13974.93|13854.93|13976.06|13856.06|13974.6|13854.6|10
1645417570000|2022-02-21 04:26:10|13975|13855|13973.13|13853.13|13975.66|13855.66|13973.13|13853.13|9
1645417580000|2022-02-21 04:26:20|13973.21|13853.21|13969.7|13849.7|13973.21|13853.21|13969.7|13849.7|10
1645417590000|2022-02-21 04:26:30|13969.57|13849.57|13969.03|13849.03|13969.99|13849.99|13969.03|13849.03|10
1645417600000|2022-02-21 04:26:40|13968.89|13848.89|13968.92|13848.92|13969.43|13849.43|13968.76|13848.76|9
1645417610000|2022-02-21 04:26:50|13969.43|13849.43|13969.56|13849.56|13969.56|13849.56|13969.3|13849.3|8
1645417620000|2022-02-21 04:27:00|13969.78|13849.78|13968.14|13848.14|13970.83|13850.83|13968.14|13848.14|10
1645417630000|2022-02-21 04:27:10|13967.62|13847.62|13967.4|13847.4|13967.75|13847.75|13967.26|13847.26|9
1645417640000|2022-02-21 04:27:20|13967.78|13847.78|13967.35|13847.35|13967.78|13847.78|13967.21|13847.21|8
1645417650000|2022-02-21 04:27:30|13967.45|13847.45|13969.75|13849.75|13969.88|13849.88|13967.45|13847.45|10
1645417660000|2022-02-21 04:27:40|13969.77|13849.77|13970.55|13850.55|13970.56|13850.56|13969.77|13849.77|9
1645417670000|2022-02-21 04:27:50|13970.38|13850.38|13966.95|13846.95|13970.38|13850.38|13966.95|13846.95|10
1645417680000|2022-02-21 04:28:00|13967.12|13847.12|13966.83|13846.83|13967.14|13847.14|13966.83|13846.83|7
1645417690000|2022-02-21 04:28:10|13966.81|13846.81|13968.52|13848.52|13968.52|13848.52|13966.74|13846.74|8
1645417700000|2022-02-21 04:28:20|13968.25|13848.25|13967.56|13847.56|13968.25|13848.25|13967.56|13847.56|10
1645417710000|2022-02-21 04:28:30|13967.41|13847.41|13967.28|13847.28|13967.57|13847.57|13967.28|13847.28|8
1645417720000|2022-02-21 04:28:40|13967.32|13847.32|13968.96|13848.96|13968.96|13848.96|13967.32|13847.32|7
1645417730000|2022-02-21 04:28:50|13968.86|13848.86|13967.92|13847.92|13968.98|13848.98|13967.92|13847.92|9
1645417740000|2022-02-21 04:29:00|13968.02|13848.02|13967.37|13847.37|13968.13|13848.13|13967.37|13847.37|8
1645417750000|2022-02-21 04:29:10|13967.61|13847.61|13966.55|13846.55|13967.76|13847.76|13966.46|13846.46|10
1645417760000|2022-02-21 04:29:20|13966.01|13846.01|13965.81|13845.81|13966.01|13846.01|13965.62|13845.62|10
1645417770000|2022-02-21 04:29:30|13965.76|13845.76|13965.61|13845.61|13965.76|13845.76|13965.51|13845.51|10
1645417780000|2022-02-21 04:29:40|13965.5|13845.5|13965.34|13845.34|13966.39|13846.39|13965.26|13845.26|10
1645417790000|2022-02-21 04:29:50|13965.36|13845.36|13965.37|13845.37|13965.55|13845.55|13965.33|13845.33|8
1645417800000|2022-02-21 04:30:00|13965.49|13845.49|13968.24|13848.24|13968.24|13848.24|13965.49|13845.49|9
1645417810000|2022-02-21 04:30:10|13968.21|13848.21|13968.73|13848.73|13968.89|13848.89|13967.84|13847.84|10
1645417820000|2022-02-21 04:30:20|13969.05|13849.05|13967.81|13847.81|13969.11|13849.11|13966.44|13846.44|9
1645417830000|2022-02-21 04:30:30|13967.79|13847.79|13968.4|13848.4|13968.5|13848.5|13967.79|13847.79|10
1645417840000|2022-02-21 04:30:40|13968.61|13848.61|13969.06|13849.06|13969.28|13849.28|13968.61|13848.61|9
1645417850000|2022-02-21 04:30:50|13969.07|13849.07|13969.2|13849.2|13969.2|13849.2|13968.61|13848.61|8
1645417860000|2022-02-21 04:31:00|13969.19|13849.19|13968.21|13848.21|13969.2|13849.2|13968.11|13848.11|8
1645417870000|2022-02-21 04:31:10|13968|13848|13967.11|13847.11|13968|13848|13967.11|13847.11|10
1645417880000|2022-02-21 04:31:20|13967.01|13847.01|13967.18|13847.18|13967.25|13847.25|13966.91|13846.91|6
1645417890000|2022-02-21 04:31:30|13967.22|13847.22|13967.2|13847.2|13967.52|13847.52|13967.1|13847.1|6
1645417900000|2022-02-21 04:31:40|13967.33|13847.33|13967.1|13847.1|13967.52|13847.52|13967.06|13847.06|8
1645417910000|2022-02-21 04:31:50|13966.92|13846.92|13967.78|13847.78|13967.86|13847.86|13966.91|13846.91|10
1645417920000|2022-02-21 04:32:00|13967.72|13847.72|13967.04|13847.04|13967.72|13847.72|13967.04|13847.04|10
1645417930000|2022-02-21 04:32:10|13966.9|13846.9|13967.1|13847.1|13967.12|13847.12|13966.84|13846.84|8
1645417940000|2022-02-21 04:32:20|13967.08|13847.08|13966.92|13846.92|13967.16|13847.16|13966.84|13846.84|10
1645417950000|2022-02-21 04:32:30|13966.9|13846.9|13967.02|13847.02|13967.21|13847.21|13966.69|13846.69|9
1645417960000|2022-02-21 04:32:40|13966.94|13846.94|13965.54|13845.54|13966.94|13846.94|13965.54|13845.54|10
1645417970000|2022-02-21 04:32:50|13965.53|13845.53|13966.35|13846.35|13966.35|13846.35|13965.53|13845.53|10
1645417980000|2022-02-21 04:33:00|13967.02|13847.02|13968.57|13848.57|13968.57|13848.57|13967.02|13847.02|10
1645417990000|2022-02-21 04:33:10|13969.37|13849.37|13971.96|13851.96|13971.96|13851.96|13969.37|13849.37|10
1645418000000|2022-02-21 04:33:20|13972.16|13852.16|13972.42|13852.42|13972.42|13852.42|13972.06|13852.06|8
1645418010000|2022-02-21 04:33:30|13972.36|13852.36|13971.1|13851.1|13972.36|13852.36|13970.85|13850.85|10
1645418020000|2022-02-21 04:33:40|13971.01|13851.01|13972.43|13852.43|13972.43|13852.43|13971.01|13851.01|10
1645418030000|2022-02-21 04:33:50|13972.5|13852.5|13971.91|13851.91|13972.98|13852.98|13971.73|13851.73|10
1645418040000|2022-02-21 04:34:00|13971.82|13851.82|13972.08|13852.08|13972.08|13852.08|13971.64|13851.64|10
1645418050000|2022-02-21 04:34:10|13971.65|13851.65|13973.41|13853.41|13973.41|13853.41|13971.65|13851.65|9
1645418060000|2022-02-21 04:34:20|13972.71|13852.71|13975.14|13855.14|13975.14|13855.14|13972.44|13852.44|10
1645418070000|2022-02-21 04:34:30|13975.2|13855.2|13991.06|13871.06|13991.06|13871.06|13975.2|13855.2|10
1645418080000|2022-02-21 04:34:40|13990.81|13870.81|13996.19|13876.19|13996.44|13876.44|13990.81|13870.81|10
1645418090000|2022-02-21 04:34:50|13997.42|13877.42|13996.26|13876.26|13997.42|13877.42|13996.01|13876.01|10
1645418100000|2022-02-21 04:35:00|13996.01|13876.01|13993.95|13873.95|13996.01|13876.01|13993.95|13873.95|10
1645418110000|2022-02-21 04:35:10|13993.37|13873.37|13992.45|13872.45|13994.11|13874.11|13992.45|13872.45|10
1645418120000|2022-02-21 04:35:20|13992.26|13872.26|13995.13|13875.13|13995.13|13875.13|13992.26|13872.26|9
1645418130000|2022-02-21 04:35:30|13995.22|13875.22|13995.32|13875.32|13995.59|13875.59|13994.53|13874.53|10
1645418140000|2022-02-21 04:35:40|13995.05|13875.05|13993.62|13873.62|13995.05|13875.05|13993.62|13873.62|10
1645418150000|2022-02-21 04:35:50|13993.07|13873.07|13990.67|13870.67|13993.3|13873.3|13990.67|13870.67|9
1645418160000|2022-02-21 04:36:00|13989.48|13869.48|13988.32|13868.32|13990.58|13870.58|13988.32|13868.32|10
1645418170000|2022-02-21 04:36:10|13988.23|13868.23|13984.88|13864.88|13988.23|13868.23|13984.88|13864.88|10
1645418180000|2022-02-21 04:36:20|13984.51|13864.51|13984.61|13864.61|13984.61|13864.61|13983.03|13863.03|10
1645418190000|2022-02-21 04:36:30|13984.74|13864.74|13988.74|13868.74|13988.74|13868.74|13984.7|13864.7|10
1645418200000|2022-02-21 04:36:40|13989|13869|13992.43|13872.43|13992.43|13872.43|13989|13869|9
1645418210000|2022-02-21 04:36:50|13991.72|13871.72|13991.6|13871.6|13992.87|13872.87|13991.6|13871.6|8
1645418220000|2022-02-21 04:37:00|13991.74|13871.74|13991.7|13871.7|13991.75|13871.75|13991.18|13871.18|10
1645418230000|2022-02-21 04:37:10|13991.92|13871.92|13994.02|13874.02|13994.02|13874.02|13991.92|13871.92|10
1645418240000|2022-02-21 04:37:20|13994.07|13874.07|13995.11|13875.11|13995.11|13875.11|13994.07|13874.07|9
1645418250000|2022-02-21 04:37:30|13994.54|13874.54|13994.76|13874.76|13995.36|13875.36|13994.48|13874.48|10
1645418260000|2022-02-21 04:37:40|13994.26|13874.26|13994.03|13874.03|13994.26|13874.26|13993.84|13873.84|10
1645418270000|2022-02-21 04:37:50|13993.8|13873.8|13994.41|13874.41|13994.84|13874.84|13993.8|13873.8|8
1645418280000|2022-02-21 04:38:00|13994.52|13874.52|13993.86|13873.86|13994.8|13874.8|13993.86|13873.86|9
1645418290000|2022-02-21 04:38:10|13993.56|13873.56|13994.25|13874.25|13994.35|13874.35|13993.05|13873.05|10
1645418300000|2022-02-21 04:38:20|13993.43|13873.43|13992.45|13872.45|13993.43|13873.43|13992.18|13872.18|10
1645418310000|2022-02-21 04:38:30|13992.7|13872.7|13993.32|13873.32|13993.33|13873.33|13992.45|13872.45|10
1645418320000|2022-02-21 04:38:40|13993.57|13873.57|13994.79|13874.79|13994.79|13874.79|13993.57|13873.57|10
1645418330000|2022-02-21 04:38:50|13994.87|13874.87|13995.93|13875.93|13995.93|13875.93|13994.7|13874.7|10
1645418340000|2022-02-21 04:39:00|13996.07|13876.07|13996.71|13876.71|13996.87|13876.87|13996.07|13876.07|10
1645418350000|2022-02-21 04:39:10|13996.77|13876.77|13997.33|13877.33|13997.33|13877.33|13996.56|13876.56|10
1645418360000|2022-02-21 04:39:20|13997.41|13877.41|13999.17|13879.17|13999.17|13879.17|13997.41|13877.41|10
1645418370000|2022-02-21 04:39:30|13999.15|13879.15|13999.88|13879.88|14000.12|13880.12|13998.85|13878.85|10
1645418380000|2022-02-21 04:39:40|13998.91|13878.91|13998.72|13878.72|13998.91|13878.91|13998.46|13878.46|9
1645418390000|2022-02-21 04:39:50|13998.89|13878.89|13999.91|13879.91|13999.91|13879.91|13998.48|13878.48|10
1645418400000|2022-02-21 04:40:00|13999.47|13879.47|13999.02|13879.02|14000.11|13880.11|13999.02|13879.02|10
1645418410000|2022-02-21 04:40:10|13998.67|13878.67|13995.95|13875.95|13998.85|13878.85|13995.95|13875.95|10
1645418420000|2022-02-21 04:40:20|13995.9|13875.9|13994.62|13874.62|13995.9|13875.9|13994.47|13874.47|9
1645418430000|2022-02-21 04:40:30|13994.55|13874.55|13994.67|13874.67|13995.23|13875.23|13994.55|13874.55|9
1645418440000|2022-02-21 04:40:40|13994.55|13874.55|13992.83|13872.83|13994.55|13874.55|13992.66|13872.66|10
1645418450000|2022-02-21 04:40:50|13992.37|13872.37|13992.41|13872.41|13992.46|13872.46|13992.18|13872.18|8
1645418460000|2022-02-21 04:41:00|13992.31|13872.31|13992.15|13872.15|13992.67|13872.67|13991.64|13871.64|9
1645418470000|2022-02-21 04:41:10|13991.71|13871.71|13989.95|13869.95|13991.71|13871.71|13989.95|13869.95|9
1645418480000|2022-02-21 04:41:20|13989.91|13869.91|13987.82|13867.82|13989.91|13869.91|13987.6|13867.6|10
1645418490000|2022-02-21 04:41:30|13987.84|13867.84|13986.09|13866.09|13987.84|13867.84|13986.09|13866.09|10
1645418500000|2022-02-21 04:41:40|13986.05|13866.05|13986.11|13866.11|13986.21|13866.21|13985.78|13865.78|9
1645418510000|2022-02-21 04:41:50|13985.99|13865.99|13986.3|13866.3|13986.3|13866.3|13985.69|13865.69|10
1645418520000|2022-02-21 04:42:00|13986|13866|13986.04|13866.04|13986.15|13866.15|13985.83|13865.83|10
1645418530000|2022-02-21 04:42:10|13986.21|13866.21|13985.87|13865.87|13986.21|13866.21|13985.87|13865.87|10
1645418540000|2022-02-21 04:42:20|13986.05|13866.05|13987.77|13867.77|13987.77|13867.77|13985.96|13865.96|10
1645418550000|2022-02-21 04:42:30|13987.95|13867.95|13988.61|13868.61|13989.26|13869.26|13987.95|13867.95|10
1645418560000|2022-02-21 04:42:40|13988.68|13868.68|13989.11|13869.11|13989.13|13869.13|13988.45|13868.45|9
1645418570000|2022-02-21 04:42:50|13988.9|13868.9|13986.64|13866.64|13988.9|13868.9|13986.64|13866.64|7
1645418580000|2022-02-21 04:43:00|13986.22|13866.22|13986.51|13866.51|13986.62|13866.62|13986.22|13866.22|9
1645418590000|2022-02-21 04:43:10|13986.34|13866.34|13986.07|13866.07|13986.34|13866.34|13985.89|13865.89|9
1645418600000|2022-02-21 04:43:20|13985.93|13865.93|13986.24|13866.24|13986.62|13866.62|13985.67|13865.67|10
1645418610000|2022-02-21 04:43:30|13986.27|13866.27|13986.8|13866.8|13986.8|13866.8|13986.13|13866.13|10
1645418620000|2022-02-21 04:43:40|13986.59|13866.59|13986.61|13866.61|13986.61|13866.61|13986.09|13866.09|10
1645418630000|2022-02-21 04:43:50|13986.56|13866.56|13986.34|13866.34|13986.72|13866.72|13986.34|13866.34|6
1645418640000|2022-02-21 04:44:00|13986.31|13866.31|13984.65|13864.65|13986.54|13866.54|13984.65|13864.65|6
1645418650000|2022-02-21 04:44:10|13984.59|13864.59|13981.57|13861.57|13984.7|13864.7|13981.57|13861.57|7
1645418660000|2022-02-21 04:44:20|13981.62|13861.62|13980.59|13860.59|13981.64|13861.64|13980.59|13860.59|9
1645418670000|2022-02-21 04:44:30|13981.1|13861.1|13981.88|13861.88|13981.88|13861.88|13980.74|13860.74|8
1645418680000|2022-02-21 04:44:40|13981.63|13861.63|13980.87|13860.87|13981.63|13861.63|13980.63|13860.63|9
1645418690000|2022-02-21 04:44:50|13981.15|13861.15|13980.26|13860.26|13981.16|13861.16|13980.26|13860.26|9
1645418700000|2022-02-21 04:45:00|13980.32|13860.32|13981.96|13861.96|13981.96|13861.96|13980.32|13860.32|9
1645418710000|2022-02-21 04:45:10|13981.98|13861.98|13983|13863|13983.24|13863.24|13981.98|13861.98|7
1645418720000|2022-02-21 04:45:20|13982.84|13862.84|13985.48|13865.48|13985.48|13865.48|13982.72|13862.72|10
1645418730000|2022-02-21 04:45:30|13985.92|13865.92|13987.67|13867.67|13987.67|13867.67|13985.92|13865.92|10
1645418740000|2022-02-21 04:45:40|13987.9|13867.9|13989.12|13869.12|13989.12|13869.12|13987.79|13867.79|9
1645418750000|2022-02-21 04:45:50|13988.79|13868.79|13988.53|13868.53|13988.79|13868.79|13988.27|13868.27|9
1645418760000|2022-02-21 04:46:00|13988.39|13868.39|13988.69|13868.69|13988.74|13868.74|13988.35|13868.35|9
1645418770000|2022-02-21 04:46:10|13988.52|13868.52|13989.93|13869.93|13989.93|13869.93|13988.52|13868.52|9
1645418780000|2022-02-21 04:46:20|13989.03|13869.03|13988.27|13868.27|13989.03|13869.03|13988.27|13868.27|10
1645418790000|2022-02-21 04:46:30|13988.24|13868.24|13988.12|13868.12|13988.31|13868.31|13988.03|13868.03|9
1645418800000|2022-02-21 04:46:40|13988.28|13868.28|13988.97|13868.97|13988.97|13868.97|13988.28|13868.28|8
1645418810000|2022-02-21 04:46:50|13988.96|13868.96|13989.38|13869.38|13989.38|13869.38|13988.94|13868.94|8
1645418820000|2022-02-21 04:47:00|13989.31|13869.31|13989.04|13869.04|13989.4|13869.4|13989.04|13869.04|9
1645418830000|2022-02-21 04:47:10|13989.2|13869.2|13987.32|13867.32|13989.4|13869.4|13987.32|13867.32|10
1645418840000|2022-02-21 04:47:20|13987.53|13867.53|13987.64|13867.64|13987.64|13867.64|13987.22|13867.22|8
1645418850000|2022-02-21 04:47:30|13987.73|13867.73|13989.97|13869.97|13989.97|13869.97|13987.73|13867.73|7
1645418860000|2022-02-21 04:47:40|13989.92|13869.92|13991.19|13871.19|13991.83|13871.83|13989.92|13869.92|9
1645418870000|2022-02-21 04:47:50|13991.43|13871.43|13995.69|13875.69|13995.69|13875.69|13991.43|13871.43|8
1645418880000|2022-02-21 04:48:00|13996.5|13876.5|13997.95|13877.95|13998.03|13878.03|13996.5|13876.5|10
1645418890000|2022-02-21 04:48:10|13997.74|13877.74|13998.1|13878.1|13998.1|13878.1|13997.2|13877.2|9
1645418900000|2022-02-21 04:48:20|13998.09|13878.09|13997.14|13877.14|13998.33|13878.33|13997.11|13877.11|9
1645418910000|2022-02-21 04:48:30|13997.09|13877.09|13998.93|13878.93|13998.93|13878.93|13996.78|13876.78|9
1645418920000|2022-02-21 04:48:40|13999.5|13879.5|14002.97|13882.97|14003.13|13883.13|13999.39|13879.39|10
1645418930000|2022-02-21 04:48:50|14003.59|13883.59|14004.35|13884.35|14005.63|13885.63|14003.18|13883.18|8
1645418940000|2022-02-21 04:49:00|14003.55|13883.55|14000.38|13880.38|14003.61|13883.61|14000.38|13880.38|10
1645418950000|2022-02-21 04:49:10|14000.07|13880.07|14000.24|13880.24|14000.33|13880.33|14000.07|13880.07|9
1645418960000|2022-02-21 04:49:20|14000.23|13880.23|13999.92|13879.92|14000.34|13880.34|13999.91|13879.91|9
1645418970000|2022-02-21 04:49:30|14000.08|13880.08|14002.16|13882.16|14002.16|13882.16|13999.81|13879.81|9
1645418980000|2022-02-21 04:49:40|14002.31|13882.31|14006.74|13886.74|14006.74|13886.74|14002.31|13882.31|9
1645418990000|2022-02-21 04:49:50|14006.53|13886.53|14007.48|13887.48|14007.9|13887.9|14006.53|13886.53|10
1645419000000|2022-02-21 04:50:00|14006.86|13886.86|14026.32|13906.32|14026.32|13906.32|14006.32|13886.32|10
1645419010000|2022-02-21 04:50:10|14029.96|13909.96|14040.76|13920.76|14041.84|13921.84|14029.96|13909.96|10
1645419020000|2022-02-21 04:50:20|14041.96|13921.96|14046.84|13926.84|14046.84|13926.84|14041.96|13921.96|10
1645419030000|2022-02-21 04:50:30|14048.08|13928.08|14051.11|13931.11|14051.11|13931.11|14048.08|13928.08|10
1645419040000|2022-02-21 04:50:40|14050.85|13930.85|14048.13|13928.13|14050.85|13930.85|14047.95|13927.95|10
1645419050000|2022-02-21 04:50:50|14047.82|13927.82|14050.08|13930.08|14050.08|13930.08|14047.82|13927.82|9
1645419060000|2022-02-21 04:51:00|14049.66|13929.66|14050.62|13930.62|14050.62|13930.62|14048.95|13928.95|9
1645419070000|2022-02-21 04:51:10|14050.46|13930.46|14049.17|13929.17|14050.96|13930.96|14049.17|13929.17|10
1645419080000|2022-02-21 04:51:20|14048.76|13928.76|14046.6|13926.6|14048.76|13928.76|14046.6|13926.6|10
1645419090000|2022-02-21 04:51:30|14046.7|13926.7|14054.33|13934.33|14054.45|13934.45|14046.7|13926.7|10
1645419100000|2022-02-21 04:51:40|14054.76|13934.76|14056.78|13936.78|14056.78|13936.78|14054.76|13934.76|10
1645419110000|2022-02-21 04:51:50|14057.29|13937.29|14060.3|13940.3|14060.37|13940.37|14057.29|13937.29|10
1645419120000|2022-02-21 04:52:00|14060.59|13940.59|14062.62|13942.62|14062.62|13942.62|14059.96|13939.96|10
1645419130000|2022-02-21 04:52:10|14062.65|13942.65|14062.58|13942.58|14062.65|13942.65|14061.14|13941.14|10
1645419140000|2022-02-21 04:52:20|14062.87|13942.87|14068.16|13948.16|14068.16|13948.16|14062.87|13942.87|10
1645419150000|2022-02-21 04:52:30|14068.28|13948.28|14071.88|13951.88|14071.88|13951.88|14068.28|13948.28|10
1645419160000|2022-02-21 04:52:40|14071.7|13951.7|14068.99|13948.99|14072.07|13952.07|14068.99|13948.99|10
1645419170000|2022-02-21 04:52:50|14068.58|13948.58|14065.95|13945.95|14068.58|13948.58|14065.95|13945.95|10
1645419180000|2022-02-21 04:53:00|14065.84|13945.84|14063.9|13943.9|14065.84|13945.84|14063.9|13943.9|8
1645419190000|2022-02-21 04:53:10|14063.87|13943.87|14064.58|13944.58|14064.65|13944.65|14063.53|13943.53|10
1645419200000|2022-02-21 04:53:20|14064.67|13944.67|14065.75|13945.75|14065.81|13945.81|14064.67|13944.67|10
1645419210000|2022-02-21 04:53:30|14066|13946|14071.13|13951.13|14071.13|13951.13|14066|13946|10
1645419220000|2022-02-21 04:53:40|14071|13951|14076.58|13956.58|14076.58|13956.58|14071|13951|10
1645419230000|2022-02-21 04:53:50|14076.5|13956.5|14075.83|13955.83|14076.5|13956.5|14075.08|13955.08|9
1645419240000|2022-02-21 04:54:00|14075.86|13955.86|14082.46|13962.46|14082.46|13962.46|14075.41|13955.41|10
1645419250000|2022-02-21 04:54:10|14082.21|13962.21|14082.62|13962.62|14084.67|13964.67|14082.21|13962.21|10
1645419260000|2022-02-21 04:54:20|14082.61|13962.61|14081.42|13961.42|14082.61|13962.61|14080.41|13960.41|10
1645419270000|2022-02-21 04:54:30|14081.43|13961.43|14083.45|13963.45|14083.47|13963.47|14081.2|13961.2|10
1645419280000|2022-02-21 04:54:40|14084.09|13964.09|14088.27|13968.27|14088.27|13968.27|14084.09|13964.09|10
1645419290000|2022-02-21 04:54:50|14087.65|13967.65|14088.61|13968.61|14088.61|13968.61|14087.65|13967.65|10
1645419300000|2022-02-21 04:55:00|14090.81|13970.81|14096.54|13976.54|14097.39|13977.39|14090.81|13970.81|10
1645419310000|2022-02-21 04:55:10|14096.42|13976.42|14091.46|13971.46|14096.42|13976.42|14091.46|13971.46|9
1645419320000|2022-02-21 04:55:20|14091.01|13971.01|14088.19|13968.19|14091.01|13971.01|14088.19|13968.19|10
1645419330000|2022-02-21 04:55:30|14087.89|13967.89|14086.75|13966.75|14087.89|13967.89|14085.94|13965.94|10
1645419340000|2022-02-21 04:55:40|14086.6|13966.6|14085.28|13965.28|14086.6|13966.6|14085.28|13965.28|10
1645419350000|2022-02-21 04:55:50|14085.05|13965.05|14090.72|13970.72|14090.72|13970.72|14083.11|13963.11|10
1645419360000|2022-02-21 04:56:00|14090.24|13970.24|14101.22|13981.22|14101.22|13981.22|14089.88|13969.88|10
1645419370000|2022-02-21 04:56:10|14101.25|13981.25|14101.1|13981.1|14102.4|13982.4|14101|13981|10
1645419380000|2022-02-21 04:56:20|14101.03|13981.03|14102.37|13982.37|14103.13|13983.13|14101.03|13981.03|10
1645419390000|2022-02-21 04:56:30|14103.08|13983.08|14102.39|13982.39|14104.01|13984.01|14102.39|13982.39|9
1645419400000|2022-02-21 04:56:40|14102.78|13982.78|14104.09|13984.09|14104.09|13984.09|14101.31|13981.31|10
1645419410000|2022-02-21 04:56:50|14103.85|13983.85|14106.55|13986.55|14106.55|13986.55|14103.08|13983.08|10
1645419420000|2022-02-21 04:57:00|14106.67|13986.67|14110.72|13990.72|14110.72|13990.72|14106.62|13986.62|10
1645419430000|2022-02-21 04:57:10|14110.24|13990.24|14112.21|13992.21|14113.44|13993.44|14110.24|13990.24|10
1645419440000|2022-02-21 04:57:20|14112.66|13992.66|14106.14|13986.14|14112.66|13992.66|14105.91|13985.91|10
1645419450000|2022-02-21 04:57:30|14106.01|13986.01|14106.4|13986.4|14106.98|13986.98|14105.8|13985.8|9
1645419460000|2022-02-21 04:57:40|14106.34|13986.34|14099.06|13979.06|14106.34|13986.34|14099.06|13979.06|9
1645419470000|2022-02-21 04:57:50|14098.32|13978.32|14096.3|13976.3|14098.62|13978.62|14096.11|13976.11|10
1645419480000|2022-02-21 04:58:00|14096.36|13976.36|14095.12|13975.12|14096.36|13976.36|14094.93|13974.93|10
1645419490000|2022-02-21 04:58:10|14095.23|13975.23|14099.44|13979.44|14099.44|13979.44|14094.93|13974.93|9
1645419500000|2022-02-21 04:58:20|14099.23|13979.23|14097.14|13977.14|14099.23|13979.23|14097.14|13977.14|10
1645419510000|2022-02-21 04:58:30|14097.24|13977.24|14097.87|13977.87|14098.56|13978.56|14097.24|13977.24|10
1645419520000|2022-02-21 04:58:40|14097.46|13977.46|14094.73|13974.73|14097.46|13977.46|14094.6|13974.6|9
1645419530000|2022-02-21 04:58:50|14094.99|13974.99|14093.46|13973.46|14095.19|13975.19|14093.46|13973.46|10
1645419540000|2022-02-21 04:59:00|14093.33|13973.33|14094.03|13974.03|14094.05|13974.05|14093.32|13973.32|10
1645419550000|2022-02-21 04:59:10|14093.56|13973.56|14092.73|13972.73|14093.93|13973.93|14092.63|13972.63|10
1645419560000|2022-02-21 04:59:20|14092.39|13972.39|14093.01|13973.01|14093.01|13973.01|14092.15|13972.15|10
1645419570000|2022-02-21 04:59:30|14092.54|13972.54|14091.69|13971.69|14092.84|13972.84|14091.5|13971.5|9
1645419580000|2022-02-21 04:59:40|14091.85|13971.85|14091.31|13971.31|14091.85|13971.85|14090.98|13970.98|9
1645419590000|2022-02-21 04:59:50|14091.51|13971.51|14091.85|13971.85|14091.86|13971.86|14091.26|13971.26|10
1645419600000|2022-02-21 05:00:00|14091.76|13971.76|14095.98|13975.98|14095.98|13975.98|14091.76|13971.76|10
1645419610000|2022-02-21 05:00:10|14096.05|13976.05|14095.8|13975.8|14096.05|13976.05|14095.57|13975.57|8
1645419620000|2022-02-21 05:00:20|14095.37|13975.37|14095.19|13975.19|14095.96|13975.96|14095.19|13975.19|9
1645419630000|2022-02-21 05:00:30|14094.87|13974.87|14091.63|13971.63|14094.96|13974.96|14091.63|13971.63|10
1645419640000|2022-02-21 05:00:40|14092.12|13972.12|14089.72|13969.72|14092.55|13972.55|14089.72|13969.72|10
1645419650000|2022-02-21 05:00:50|14089.7|13969.7|14089.73|13969.73|14089.81|13969.81|14089.44|13969.44|10
1645419660000|2022-02-21 05:01:00|14089.74|13969.74|14090.2|13970.2|14090.62|13970.62|14089.74|13969.74|10
1645419670000|2022-02-21 05:01:10|14090.31|13970.31|14089.97|13969.97|14090.31|13970.31|14089.52|13969.52|10
1645419680000|2022-02-21 05:01:20|14090.36|13970.36|14091.32|13971.32|14091.42|13971.42|14090.3|13970.3|8
1645419690000|2022-02-21 05:01:30|14091.41|13971.41|14090.76|13970.76|14091.79|13971.79|14090.68|13970.68|9
1645419700000|2022-02-21 05:01:40|14090.55|13970.55|14089.62|13969.62|14090.78|13970.78|14089.62|13969.62|10
1645419710000|2022-02-21 05:01:50|14089.28|13969.28|14088|13968|14089.76|13969.76|14088|13968|10
1645419720000|2022-02-21 05:02:00|14087.47|13967.47|14085.82|13965.82|14087.47|13967.47|14085.82|13965.82|9
1645419730000|2022-02-21 05:02:10|14086.12|13966.12|14086.68|13966.68|14086.68|13966.68|14085.73|13965.73|10
1645419740000|2022-02-21 05:02:20|14086.69|13966.69|14086.42|13966.42|14087.53|13967.53|14086.13|13966.13|9
1645419750000|2022-02-21 05:02:30|14085.94|13965.94|14084.79|13964.79|14085.94|13965.94|14084.09|13964.09|9
1645419760000|2022-02-21 05:02:40|14084.7|13964.7|14083.64|13963.64|14085.3|13965.3|14083.64|13963.64|10
1645419770000|2022-02-21 05:02:50|14082.83|13962.83|14082.05|13962.05|14082.83|13962.83|14081.95|13961.95|10
1645419780000|2022-02-21 05:03:00|14082.27|13962.27|14080.19|13960.19|14082.27|13962.27|14080|13960|10
1645419790000|2022-02-21 05:03:10|14080.43|13960.43|14079.27|13959.27|14080.49|13960.49|14079.25|13959.25|9
1645419800000|2022-02-21 05:03:20|14079.41|13959.41|14079.25|13959.25|14079.47|13959.47|14079.04|13959.04|8
1645419810000|2022-02-21 05:03:30|14079.17|13959.17|14078.04|13958.04|14079.17|13959.17|14077.98|13957.98|9
1645419820000|2022-02-21 05:03:40|14078.5|13958.5|14075.71|13955.71|14078.59|13958.59|14075.71|13955.71|9
1645419830000|2022-02-21 05:03:50|14074.58|13954.58|14073.18|13953.18|14074.58|13954.58|14073.16|13953.16|10
1645419840000|2022-02-21 05:04:00|14073.29|13953.29|14073.93|13953.93|14074|13954|14073.29|13953.29|10
1645419850000|2022-02-21 05:04:10|14074.04|13954.04|14073.48|13953.48|14074.04|13954.04|14073.12|13953.12|10
1645419860000|2022-02-21 05:04:20|14073.24|13953.24|14073.15|13953.15|14073.69|13953.69|14073.07|13953.07|8
1645419870000|2022-02-21 05:04:30|14072.13|13952.13|14071.92|13951.92|14072.17|13952.17|14071.76|13951.76|9
1645419880000|2022-02-21 05:04:40|14071.89|13951.89|14072.56|13952.56|14072.74|13952.74|14071.89|13951.89|10
1645419890000|2022-02-21 05:04:50|14072.25|13952.25|14071.66|13951.66|14072.86|13952.86|14071.66|13951.66|10
1645419900000|2022-02-21 05:05:00|14071.41|13951.41|14071.69|13951.69|14071.96|13951.96|14070.85|13950.85|9
1645419910000|2022-02-21 05:05:10|14071.39|13951.39|14069.13|13949.13|14071.66|13951.66|14069.13|13949.13|10
1645419920000|2022-02-21 05:05:20|14069.64|13949.64|14069.15|13949.15|14069.74|13949.74|14069.15|13949.15|10
1645419930000|2022-02-21 05:05:30|14069.34|13949.34|14067.46|13947.46|14069.39|13949.39|14067.46|13947.46|9
1645419940000|2022-02-21 05:05:40|14067.43|13947.43|14070.88|13950.88|14070.94|13950.94|14067.43|13947.43|10
1645419950000|2022-02-21 05:05:50|14070.68|13950.68|14069.76|13949.76|14070.68|13950.68|14069.76|13949.76|8
1645419960000|2022-02-21 05:06:00|14069.8|13949.8|14070.81|13950.81|14071.3|13951.3|14069.8|13949.8|10
1645419970000|2022-02-21 05:06:10|14071.03|13951.03|14071.94|13951.94|14071.94|13951.94|14071.03|13951.03|9
1645419980000|2022-02-21 05:06:20|14072.13|13952.13|14071.79|13951.79|14072.13|13952.13|14071.6|13951.6|10
1645419990000|2022-02-21 05:06:30|14072.36|13952.36|14075.07|13955.07|14075.07|13955.07|14072.36|13952.36|10
1645420000000|2022-02-21 05:06:40|14076.15|13956.15|14076.11|13956.11|14077.17|13957.17|14075.97|13955.97|10
1645420010000|2022-02-21 05:06:50|14076.15|13956.15|14074.56|13954.56|14076.15|13956.15|14073.76|13953.76|10
1645420020000|2022-02-21 05:07:00|14073.55|13953.55|14070.71|13950.71|14073.55|13953.55|14070.71|13950.71|10
1645420030000|2022-02-21 05:07:10|14070.69|13950.69|14070.02|13950.02|14071.05|13951.05|14070.02|13950.02|10
1645420040000|2022-02-21 05:07:20|14069.97|13949.97|14069.8|13949.8|14070.42|13950.42|14069.8|13949.8|10
1645420050000|2022-02-21 05:07:30|14070.12|13950.12|14068.94|13948.94|14070.12|13950.12|14068.43|13948.43|10
1645420060000|2022-02-21 05:07:40|14068.85|13948.85|14068.69|13948.69|14068.9|13948.9|14068.66|13948.66|8
1645420070000|2022-02-21 05:07:50|14067.76|13947.76|14067.66|13947.66|14067.76|13947.76|14066.39|13946.39|8
1645420080000|2022-02-21 05:08:00|14067.55|13947.55|14067.32|13947.32|14067.55|13947.55|14067.32|13947.32|9
1645420090000|2022-02-21 05:08:10|14067.47|13947.47|14067.9|13947.9|14069.28|13949.28|14067.47|13947.47|10
1645420100000|2022-02-21 05:08:20|14067.84|13947.84|14068.94|13948.94|14068.98|13948.98|14067.84|13947.84|9
1645420110000|2022-02-21 05:08:30|14068.88|13948.88|14069.08|13949.08|14069.14|13949.14|14068.66|13948.66|10
1645420120000|2022-02-21 05:08:40|14069|13949|14069.15|13949.15|14069.15|13949.15|14068.63|13948.63|10
1645420130000|2022-02-21 05:08:50|14069.08|13949.08|14066.98|13946.98|14069.08|13949.08|14066.98|13946.98|10
1645420140000|2022-02-21 05:09:00|14066.91|13946.91|14065.59|13945.59|14067.44|13947.44|14065.59|13945.59|10
1645420150000|2022-02-21 05:09:10|14065.64|13945.64|14067.77|13947.77|14068.03|13948.03|14065.61|13945.61|10
1645420160000|2022-02-21 05:09:20|14067.99|13947.99|14067.93|13947.93|14068.26|13948.26|14067.61|13947.61|10
1645420170000|2022-02-21 05:09:30|14068.1|13948.1|14068.36|13948.36|14068.39|13948.39|14068.1|13948.1|7
1645420180000|2022-02-21 05:09:40|14068.3|13948.3|14067.41|13947.41|14068.3|13948.3|14067.34|13947.34|9
1645420190000|2022-02-21 05:09:50|14067.33|13947.33|14067.78|13947.78|14068.17|13948.17|14067.33|13947.33|9
1645420200000|2022-02-21 05:10:00|14067.73|13947.73|14067.38|13947.38|14067.73|13947.73|14067.15|13947.15|9
1645420210000|2022-02-21 05:10:10|14067.34|13947.34|14068.43|13948.43|14068.43|13948.43|14066.79|13946.79|10
1645420220000|2022-02-21 05:10:20|14068.53|13948.53|14067.88|13947.88|14068.59|13948.59|14067.88|13947.88|10
1645420230000|2022-02-21 05:10:30|14067.7|13947.7|14066.11|13946.11|14067.7|13947.7|14066.04|13946.04|9
1645420240000|2022-02-21 05:10:40|14066.54|13946.54|14066.43|13946.43|14066.73|13946.73|14066.4|13946.4|7
1645420250000|2022-02-21 05:10:50|14066.67|13946.67|14067.04|13947.04|14067.04|13947.04|14066.67|13946.67|8
1645420260000|2022-02-21 05:11:00|14067.24|13947.24|14063.6|13943.6|14067.24|13947.24|14063.6|13943.6|10
1645420270000|2022-02-21 05:11:10|14063.43|13943.43|14063.43|13943.43|14063.8|13943.8|14062.7|13942.7|9
1645420280000|2022-02-21 05:11:20|14063.66|13943.66|14065.19|13945.19|14065.19|13945.19|14063.66|13943.66|10
1645420290000|2022-02-21 05:11:30|14065.69|13945.69|14069.44|13949.44|14069.44|13949.44|14065.69|13945.69|10
1645420300000|2022-02-21 05:11:40|14069.2|13949.2|14070.7|13950.7|14071.08|13951.08|14069.2|13949.2|10
1645420310000|2022-02-21 05:11:50|14070.88|13950.88|14072.33|13952.33|14072.39|13952.39|14070.88|13950.88|9
1645420320000|2022-02-21 05:12:00|14072.4|13952.4|14072.6|13952.6|14072.6|13952.6|14072.03|13952.03|8
1645420330000|2022-02-21 05:12:10|14073.26|13953.26|14077.52|13957.52|14077.72|13957.72|14073.26|13953.26|10
1645420340000|2022-02-21 05:12:20|14077.64|13957.64|14077.53|13957.53|14077.92|13957.92|14077.39|13957.39|10
1645420350000|2022-02-21 05:12:30|14077.4|13957.4|14077.15|13957.15|14077.51|13957.51|14076.9|13956.9|9
1645420360000|2022-02-21 05:12:40|14077.12|13957.12|14077.43|13957.43|14077.81|13957.81|14076.96|13956.96|7
1645420370000|2022-02-21 05:12:50|14077.57|13957.57|14077.91|13957.91|14077.91|13957.91|14077.57|13957.57|7
1645420380000|2022-02-21 05:13:00|14078.01|13958.01|14077.42|13957.42|14078.01|13958.01|14077.35|13957.35|10
1645420390000|2022-02-21 05:13:10|14077.46|13957.46|14075.34|13955.34|14077.46|13957.46|14075.34|13955.34|9
1645420400000|2022-02-21 05:13:20|14075.17|13955.17|14074.36|13954.36|14075.2|13955.2|14074.36|13954.36|10
1645420410000|2022-02-21 05:13:30|14074.31|13954.31|14072.34|13952.34|14074.52|13954.52|14072.34|13952.34|10
1645420420000|2022-02-21 05:13:40|14072.35|13952.35|14070.67|13950.67|14072.35|13952.35|14070.67|13950.67|9
1645420430000|2022-02-21 05:13:50|14070.56|13950.56|14070.9|13950.9|14070.9|13950.9|14069.98|13949.98|9
1645420440000|2022-02-21 05:14:00|14070.76|13950.76|14070.41|13950.41|14070.91|13950.91|14070.28|13950.28|9
1645420450000|2022-02-21 05:14:10|14070.09|13950.09|14069.59|13949.59|14070.65|13950.65|14069.59|13949.59|9
1645420460000|2022-02-21 05:14:20|14069.52|13949.52|14069.17|13949.17|14069.52|13949.52|14068.91|13948.91|8
1645420470000|2022-02-21 05:14:30|14069.14|13949.14|14068.97|13948.97|14069.14|13949.14|14068.81|13948.81|10
1645420480000|2022-02-21 05:14:40|14069.1|13949.1|14069.36|13949.36|14069.36|13949.36|14069.1|13949.1|8
1645420490000|2022-02-21 05:14:50|14069.25|13949.25|14069.42|13949.42|14069.42|13949.42|14069.13|13949.13|7
1645420500000|2022-02-21 05:15:00|14069.25|13949.25|14069.22|13949.22|14069.35|13949.35|14069.15|13949.15|9
1645420510000|2022-02-21 05:15:10|14068.92|13948.92|14069.11|13949.11|14069.11|13949.11|14068.57|13948.57|10
1645420520000|2022-02-21 05:15:20|14069.35|13949.35|14065.62|13945.62|14069.6|13949.6|14065.62|13945.62|10
1645420530000|2022-02-21 05:15:30|14063.81|13943.81|14064.46|13944.46|14064.46|13944.46|14063.81|13943.81|10
1645420540000|2022-02-21 05:15:40|14064.36|13944.36|14062.6|13942.6|14064.36|13944.36|14062.6|13942.6|9
1645420550000|2022-02-21 05:15:50|14062.1|13942.1|14062.04|13942.04|14062.1|13942.1|14061.57|13941.57|10
1645420560000|2022-02-21 05:16:00|14061.97|13941.97|14063.04|13943.04|14063.04|13943.04|14061.72|13941.72|9
1645420570000|2022-02-21 05:16:10|14063.33|13943.33|14063.41|13943.41|14063.95|13943.95|14062.92|13942.92|10
1645420580000|2022-02-21 05:16:20|14063.52|13943.52|14062.54|13942.54|14063.52|13943.52|14062.47|13942.47|10
1645420590000|2022-02-21 05:16:30|14062.3|13942.3|14063.23|13943.23|14063.23|13943.23|14061.25|13941.25|10
1645420600000|2022-02-21 05:16:40|14063.31|13943.31|14063.24|13943.24|14063.39|13943.39|14063.09|13943.09|10
1645420610000|2022-02-21 05:16:50|14063.35|13943.35|14063.32|13943.32|14063.43|13943.43|14063.26|13943.26|9
1645420620000|2022-02-21 05:17:00|14063.56|13943.56|14064.33|13944.33|14064.46|13944.46|14063.56|13943.56|10
1645420630000|2022-02-21 05:17:10|14064.23|13944.23|14062.32|13942.32|14064.23|13944.23|14062.17|13942.17|9
1645420640000|2022-02-21 05:17:20|14062.33|13942.33|14062.85|13942.85|14063.14|13943.14|14062.3|13942.3|9
1645420650000|2022-02-21 05:17:30|14062.97|13942.97|14062.97|13942.97|14062.98|13942.98|14062.56|13942.56|7
1645420660000|2022-02-21 05:17:40|14062.98|13942.98|14062.15|13942.15|14062.98|13942.98|14061.96|13941.96|9
1645420670000|2022-02-21 05:17:50|14062.1|13942.1|14061.92|13941.92|14062.1|13942.1|14061.76|13941.76|8
1645420680000|2022-02-21 05:18:00|14061.72|13941.72|14060.74|13940.74|14061.72|13941.72|14060.74|13940.74|10
1645420690000|2022-02-21 05:18:10|14060.77|13940.77|14062.36|13942.36|14062.36|13942.36|14060.53|13940.53|9
1645420700000|2022-02-21 05:18:20|14061.69|13941.69|14061.21|13941.21|14061.69|13941.69|14061.21|13941.21|9
1645420710000|2022-02-21 05:18:30|14061.18|13941.18|14061.29|13941.29|14061.37|13941.37|14061.18|13941.18|9
1645420720000|2022-02-21 05:18:40|14061.17|13941.17|14060.6|13940.6|14061.17|13941.17|14060.16|13940.16|10
1645420730000|2022-02-21 05:18:50|14060.95|13940.95|14060.75|13940.75|14061.9|13941.9|14060.75|13940.75|10
1645420740000|2022-02-21 05:19:00|14059.98|13939.98|14060.85|13940.85|14060.85|13940.85|14059.52|13939.52|9
1645420750000|2022-02-21 05:19:10|14061.4|13941.4|14064.12|13944.12|14064.12|13944.12|14061.4|13941.4|9
1645420760000|2022-02-21 05:19:20|14064.36|13944.36|14065.73|13945.73|14065.93|13945.93|14064.22|13944.22|10
1645420770000|2022-02-21 05:19:30|14065.92|13945.92|14066.18|13946.18|14066.18|13946.18|14065.67|13945.67|9
1645420780000|2022-02-21 05:19:40|14066.2|13946.2|14068.19|13948.19|14068.19|13948.19|14066.04|13946.04|10
1645420790000|2022-02-21 05:19:50|14068.36|13948.36|14067.41|13947.41|14068.36|13948.36|14067.41|13947.41|10
1645420800000|2022-02-21 05:20:00|14067.49|13947.49|14067.1|13947.1|14067.68|13947.68|14065.73|13945.73|10
1645420810000|2022-02-21 05:20:10|14067.2|13947.2|14066.63|13946.63|14067.34|13947.34|14066.59|13946.59|9
1645420820000|2022-02-21 05:20:20|14065.97|13945.97|14066.02|13946.02|14066.21|13946.21|14065.95|13945.95|10
1645420830000|2022-02-21 05:20:30|14065.68|13945.68|14064.59|13944.59|14065.68|13945.68|14064.59|13944.59|10
1645420840000|2022-02-21 05:20:40|14064.49|13944.49|14064.71|13944.71|14064.71|13944.71|14064.35|13944.35|9
1645420850000|2022-02-21 05:20:50|14064.64|13944.64|14065.02|13945.02|14065.21|13945.21|14064.64|13944.64|10
1645420860000|2022-02-21 05:21:00|14065.19|13945.19|14065.13|13945.13|14066.14|13946.14|14064.95|13944.95|10
1645420870000|2022-02-21 05:21:10|14065.15|13945.15|14065.45|13945.45|14065.73|13945.73|14064.9|13944.9|10
1645420880000|2022-02-21 05:21:20|14065.81|13945.81|14066.38|13946.38|14066.4|13946.4|14065.81|13945.81|9
1645420890000|2022-02-21 05:21:30|14066.47|13946.47|14068.77|13948.77|14068.77|13948.77|14066.47|13946.47|10
1645420900000|2022-02-21 05:21:40|14068.36|13948.36|14068.8|13948.8|14068.8|13948.8|14068.31|13948.31|10
1645420910000|2022-02-21 05:21:50|14068.7|13948.7|14068.61|13948.61|14068.75|13948.75|14068.38|13948.38|9
1645420920000|2022-02-21 05:22:00|14068.83|13948.83|14068.96|13948.96|14068.96|13948.96|14067.88|13947.88|9
1645420930000|2022-02-21 05:22:10|14068.89|13948.89|14071.41|13951.41|14071.41|13951.41|14068.89|13948.89|9
1645420940000|2022-02-21 05:22:20|14071.85|13951.85|14072.14|13952.14|14072.28|13952.28|14071.55|13951.55|9
1645420950000|2022-02-21 05:22:30|14071.91|13951.91|14071.31|13951.31|14072.41|13952.41|14070.99|13950.99|9
1645420960000|2022-02-21 05:22:40|14071.25|13951.25|14071.55|13951.55|14071.55|13951.55|14071.04|13951.04|9
1645420970000|2022-02-21 05:22:50|14071.28|13951.28|14071.42|13951.42|14071.56|13951.56|14071.28|13951.28|5
1645420980000|2022-02-21 05:23:00|14071.62|13951.62|14072.61|13952.61|14072.73|13952.73|14071.62|13951.62|9
1645420990000|2022-02-21 05:23:10|14072.6|13952.6|14070.5|13950.5|14072.6|13952.6|14070.5|13950.5|10
1645421000000|2022-02-21 05:23:20|14070.87|13950.87|14071.33|13951.33|14071.33|13951.33|14070.52|13950.52|10
1645421010000|2022-02-21 05:23:30|14071.43|13951.43|14071.78|13951.78|14071.86|13951.86|14071.43|13951.43|10
1645421020000|2022-02-21 05:23:40|14071.69|13951.69|14071.98|13951.98|14072.1|13952.1|14071.69|13951.69|7
1645421030000|2022-02-21 05:23:50|14071.99|13951.99|14072.68|13952.68|14072.83|13952.83|14071.99|13951.99|9
1645421040000|2022-02-21 05:24:00|14072.81|13952.81|14071.67|13951.67|14072.81|13952.81|14071.67|13951.67|9
1645421050000|2022-02-21 05:24:10|14071.03|13951.03|14070.85|13950.85|14071.03|13951.03|14068.84|13948.84|10
1645421060000|2022-02-21 05:24:20|14070.93|13950.93|14070.86|13950.86|14070.98|13950.98|14070.65|13950.65|10
1645421070000|2022-02-21 05:24:30|14071.14|13951.14|14071.08|13951.08|14071.86|13951.86|14071.08|13951.08|9
1645421080000|2022-02-21 05:24:40|14070.88|13950.88|14069.65|13949.65|14071|13951|14069.65|13949.65|8
1645421090000|2022-02-21 05:24:50|14069.95|13949.95|14070.5|13950.5|14070.5|13950.5|14069.95|13949.95|7
1645421100000|2022-02-21 05:25:00|14070.22|13950.22|14070.89|13950.89|14070.89|13950.89|14070.17|13950.17|10
1645421110000|2022-02-21 05:25:10|14070.83|13950.83|14074.35|13954.35|14074.87|13954.87|14070.83|13950.83|10
1645421120000|2022-02-21 05:25:20|14075.12|13955.12|14076.03|13956.03|14076.03|13956.03|14075.07|13955.07|9
1645421130000|2022-02-21 05:25:30|14075.97|13955.97|14078.93|13958.93|14078.93|13958.93|14075.63|13955.63|10
1645421140000|2022-02-21 05:25:40|14079.05|13959.05|14080.91|13960.91|14081.03|13961.03|14078.99|13958.99|9
1645421150000|2022-02-21 05:25:50|14081.03|13961.03|14085.12|13965.12|14085.12|13965.12|14081.03|13961.03|10
1645421160000|2022-02-21 05:26:00|14085.07|13965.07|14088.45|13968.45|14088.45|13968.45|14085.07|13965.07|10
1645421170000|2022-02-21 05:26:10|14089.06|13969.06|14093.33|13973.33|14093.42|13973.42|14089.06|13969.06|9
1645421180000|2022-02-21 05:26:20|14093.65|13973.65|14093.91|13973.91|14094.16|13974.16|14093.65|13973.65|10
1645421190000|2022-02-21 05:26:30|14094.06|13974.06|14096.4|13976.4|14096.63|13976.63|14094.06|13974.06|9
1645421200000|2022-02-21 05:26:40|14096.66|13976.66|14100.01|13980.01|14100.01|13980.01|14096.66|13976.66|10
1645421210000|2022-02-21 05:26:50|14100.62|13980.62|14108.08|13988.08|14108.08|13988.08|14100.62|13980.62|10
1645421220000|2022-02-21 05:27:00|14108.34|13988.34|14109.47|13989.47|14109.82|13989.82|14108.34|13988.34|10
1645421230000|2022-02-21 05:27:10|14109.52|13989.52|14107.61|13987.61|14109.52|13989.52|14107.61|13987.61|10
1645421240000|2022-02-21 05:27:20|14108.28|13988.28|14107.06|13987.06|14108.28|13988.28|14107.06|13987.06|9
1645421250000|2022-02-21 05:27:30|14106.76|13986.76|14107.47|13987.47|14107.47|13987.47|14106.33|13986.33|10
1645421260000|2022-02-21 05:27:40|14108.69|13988.69|14114.64|13994.64|14114.64|13994.64|14108.69|13988.69|10
1645421270000|2022-02-21 05:27:50|14115.08|13995.08|14121.27|14001.27|14121.5|14001.5|14115.08|13995.08|10
1645421280000|2022-02-21 05:28:00|14120.61|14000.61|14118.16|13998.16|14120.61|14000.61|14116.96|13996.96|10
1645421290000|2022-02-21 05:28:10|14119.43|13999.43|14122.1|14002.1|14122.33|14002.33|14119.43|13999.43|10
1645421300000|2022-02-21 05:28:20|14122.4|14002.4|14122.75|14002.75|14123.24|14003.24|14122.4|14002.4|10
1645421310000|2022-02-21 05:28:30|14122.26|14002.26|14120.09|14000.09|14122.26|14002.26|14120.09|14000.09|10
1645421320000|2022-02-21 05:28:40|14118.54|13998.54|14119.03|13999.03|14119.6|13999.6|14118.16|13998.16|10
1645421330000|2022-02-21 05:28:50|14118.73|13998.73|14114.27|13994.27|14118.73|13998.73|14114.27|13994.27|10
1645421340000|2022-02-21 05:29:00|14114.23|13994.23|14112.7|13992.7|14114.23|13994.23|14111.24|13991.24|10
1645421350000|2022-02-21 05:29:10|14113.5|13993.5|14112.77|13992.77|14114.3|13994.3|14112.77|13992.77|10
1645421360000|2022-02-21 05:29:20|14112.53|13992.53|14111.45|13991.45|14112.53|13992.53|14110.96|13990.96|10
1645421370000|2022-02-21 05:29:30|14111.5|13991.5|14110.32|13990.32|14111.5|13991.5|14110.04|13990.04|10
1645421380000|2022-02-21 05:29:40|14110.25|13990.25|14109.68|13989.68|14110.25|13990.25|14108.31|13988.31|10
1645421390000|2022-02-21 05:29:50|14109.99|13989.99|14109.45|13989.45|14110.71|13990.71|14109.45|13989.45|9
1645421400000|2022-02-21 05:30:00|14109.44|13989.44|14106.86|13986.86|14109.44|13989.44|14106.65|13986.65|10
1645421410000|2022-02-21 05:30:10|14106.35|13986.35|14106.91|13986.91|14107.01|13987.01|14106.23|13986.23|10
1645421420000|2022-02-21 05:30:20|14107.51|13987.51|14107.95|13987.95|14108.41|13988.41|14107.15|13987.15|9
1645421430000|2022-02-21 05:30:30|14108.56|13988.56|14109.19|13989.19|14109.4|13989.4|14107.84|13987.84|10
1645421440000|2022-02-21 05:30:40|14109.26|13989.26|14111.32|13991.32|14111.53|13991.53|14109.13|13989.13|10
1645421450000|2022-02-21 05:30:50|14111.16|13991.16|14111.69|13991.69|14111.96|13991.96|14111.03|13991.03|10
1645421460000|2022-02-21 05:31:00|14111.7|13991.7|14111.22|13991.22|14112.03|13992.03|14110.85|13990.85|10
1645421470000|2022-02-21 05:31:10|14111.19|13991.19|14112.65|13992.65|14112.72|13992.72|14110.8|13990.8|10
1645421480000|2022-02-21 05:31:20|14112.63|13992.63|14112.62|13992.62|14113.43|13993.43|14112.62|13992.62|9
1645421490000|2022-02-21 05:31:30|14112.66|13992.66|14112.67|13992.67|14112.78|13992.78|14112.41|13992.41|10
1645421500000|2022-02-21 05:31:40|14112.66|13992.66|14111.55|13991.55|14112.66|13992.66|14111.55|13991.55|8
1645421510000|2022-02-21 05:31:50|14111.47|13991.47|14111.53|13991.53|14111.61|13991.61|14111.05|13991.05|10
1645421520000|2022-02-21 05:32:00|14111.43|13991.43|14107.8|13987.8|14111.43|13991.43|14107.8|13987.8|10
1645421530000|2022-02-21 05:32:10|14107.7|13987.7|14105.5|13985.5|14107.7|13987.7|14105.48|13985.48|9
1645421540000|2022-02-21 05:32:20|14105.32|13985.32|14100.75|13980.75|14105.32|13985.32|14100.75|13980.75|10
1645421550000|2022-02-21 05:32:30|14100.6|13980.6|14097.4|13977.4|14100.6|13980.6|14097.2|13977.2|10
1645421560000|2022-02-21 05:32:40|14097.26|13977.26|14096.44|13976.44|14097.26|13977.26|14096.34|13976.34|8
1645421570000|2022-02-21 05:32:50|14096.45|13976.45|14095.67|13975.67|14096.45|13976.45|14094.71|13974.71|10
1645421580000|2022-02-21 05:33:00|14095.73|13975.73|14095.99|13975.99|14096.12|13976.12|14095.73|13975.73|8
1645421590000|2022-02-21 05:33:10|14094.97|13974.97|14094.99|13974.99|14095.58|13975.58|14094.83|13974.83|8
1645421600000|2022-02-21 05:33:20|14095.31|13975.31|14094.71|13974.71|14095.42|13975.42|14094.57|13974.57|10
1645421610000|2022-02-21 05:33:30|14094.66|13974.66|14096.32|13976.32|14096.32|13976.32|14094.66|13974.66|9
1645421620000|2022-02-21 05:33:40|14096.12|13976.12|14093.51|13973.51|14096.12|13976.12|14093.51|13973.51|9
1645421630000|2022-02-21 05:33:50|14093.28|13973.28|14089.68|13969.68|14093.28|13973.28|14089.58|13969.58|10
1645421640000|2022-02-21 05:34:00|14089.24|13969.24|14087.11|13967.11|14089.24|13969.24|14086.68|13966.68|10
1645421650000|2022-02-21 05:34:10|14087.38|13967.38|14085.17|13965.17|14088.05|13968.05|14085.17|13965.17|10
1645421660000|2022-02-21 05:34:20|14084.95|13964.95|14083.3|13963.3|14084.95|13964.95|14083.24|13963.24|10
1645421670000|2022-02-21 05:34:30|14083.19|13963.19|14081.21|13961.21|14083.19|13963.19|14081.21|13961.21|10
1645421680000|2022-02-21 05:34:40|14081.12|13961.12|14080.59|13960.59|14081.33|13961.33|14080.36|13960.36|9
1645421690000|2022-02-21 05:34:50|14079.89|13959.89|14080.51|13960.51|14080.59|13960.59|14079.74|13959.74|10
1645421700000|2022-02-21 05:35:00|14080.65|13960.65|14081.33|13961.33|14081.37|13961.37|14080.54|13960.54|10
1645421710000|2022-02-21 05:35:10|14082.68|13962.68|14083.14|13963.14|14083.84|13963.84|14082.68|13962.68|10
1645421720000|2022-02-21 05:35:20|14083.12|13963.12|14082.82|13962.82|14083.12|13963.12|14082.01|13962.01|10
1645421730000|2022-02-21 05:35:30|14082.59|13962.59|14082.11|13962.11|14082.96|13962.96|14082.11|13962.11|9
1645421740000|2022-02-21 05:35:40|14082.32|13962.32|14081.88|13961.88|14082.32|13962.32|14081.88|13961.88|10
1645421750000|2022-02-21 05:35:50|14082.03|13962.03|14081.46|13961.46|14082.03|13962.03|14081.07|13961.07|10
1645421760000|2022-02-21 05:36:00|14081.28|13961.28|14079.44|13959.44|14081.28|13961.28|14079.44|13959.44|10
1645421770000|2022-02-21 05:36:10|14079.41|13959.41|14079.66|13959.66|14079.66|13959.66|14079.02|13959.02|9
1645421780000|2022-02-21 05:36:20|14079.54|13959.54|14080.07|13960.07|14080.32|13960.32|14079.54|13959.54|7
1645421790000|2022-02-21 05:36:30|14080.1|13960.1|14079.5|13959.5|14080.1|13960.1|14079.21|13959.21|6
1645421800000|2022-02-21 05:36:40|14079.55|13959.55|14079.88|13959.88|14080.82|13960.82|14079.02|13959.02|10
1645421810000|2022-02-21 05:36:50|14079.65|13959.65|14080.6|13960.6|14080.6|13960.6|14079.22|13959.22|10
1645421820000|2022-02-21 05:37:00|14080.55|13960.55|14081.51|13961.51|14081.8|13961.8|14080.55|13960.55|10
1645421830000|2022-02-21 05:37:10|14081.76|13961.76|14082.37|13962.37|14082.37|13962.37|14081.43|13961.43|9
1645421840000|2022-02-21 05:37:20|14082.5|13962.5|14083.57|13963.57|14084.26|13964.26|14082.5|13962.5|10
1645421850000|2022-02-21 05:37:30|14083.43|13963.43|14083.55|13963.55|14083.55|13963.55|14083.03|13963.03|10
1645421860000|2022-02-21 05:37:40|14083.58|13963.58|14082.35|13962.35|14083.58|13963.58|14082.35|13962.35|9
1645421870000|2022-02-21 05:37:50|14082.4|13962.4|14082.13|13962.13|14082.71|13962.71|14082.13|13962.13|10
1645421880000|2022-02-21 05:38:00|14082.15|13962.15|14081.4|13961.4|14082.29|13962.29|14081.38|13961.38|10
1645421890000|2022-02-21 05:38:10|14081.81|13961.81|14080.96|13960.96|14081.81|13961.81|14080.16|13960.16|10
1645421900000|2022-02-21 05:38:20|14081.01|13961.01|14080.55|13960.55|14081.11|13961.11|14080.31|13960.31|10
1645421910000|2022-02-21 05:38:30|14080.23|13960.23|14080.21|13960.21|14080.3|13960.3|14079.46|13959.46|10
1645421920000|2022-02-21 05:38:40|14080|13960|14081.76|13961.76|14081.76|13961.76|14079.87|13959.87|10
1645421930000|2022-02-21 05:38:50|14081.48|13961.48|14081.89|13961.89|14081.97|13961.97|14081.06|13961.06|9
1645421940000|2022-02-21 05:39:00|14082.57|13962.57|14082.46|13962.46|14082.64|13962.64|14081.13|13961.13|10
1645421950000|2022-02-21 05:39:10|14082.71|13962.71|14083.66|13963.66|14083.66|13963.66|14082.71|13962.71|10
1645421960000|2022-02-21 05:39:20|14083.51|13963.51|14084.03|13964.03|14084.03|13964.03|14083.51|13963.51|9
1645421970000|2022-02-21 05:39:30|14084.28|13964.28|14083.65|13963.65|14084.43|13964.43|14083.59|13963.59|10
1645421980000|2022-02-21 05:39:40|14083.58|13963.58|14082.69|13962.69|14084.27|13964.27|14082.69|13962.69|9
1645421990000|2022-02-21 05:39:50|14082.3|13962.3|14083.1|13963.1|14083.1|13963.1|14081.71|13961.71|10
1645422000000|2022-02-21 05:40:00|14083.01|13963.01|14082.02|13962.02|14083.01|13963.01|14081.73|13961.73|9
1645422010000|2022-02-21 05:40:10|14081.85|13961.85|14080.31|13960.31|14081.85|13961.85|14080.31|13960.31|10
1645422020000|2022-02-21 05:40:20|14080.35|13960.35|14078.75|13958.75|14080.35|13960.35|14078.75|13958.75|10
1645422030000|2022-02-21 05:40:30|14078.8|13958.8|14078.7|13958.7|14079.08|13959.08|14078.62|13958.62|8
1645422040000|2022-02-21 05:40:40|14078.81|13958.81|14078.05|13958.05|14078.99|13958.99|14077.98|13957.98|10
1645422050000|2022-02-21 05:40:50|14077.81|13957.81|14077|13957|14077.81|13957.81|14076.98|13956.98|10
1645422060000|2022-02-21 05:41:00|14076.95|13956.95|14075.46|13955.46|14076.95|13956.95|14075.46|13955.46|10
1645422070000|2022-02-21 05:41:10|14075.42|13955.42|14074.91|13954.91|14075.51|13955.51|14074.68|13954.68|9
1645422080000|2022-02-21 05:41:20|14074.93|13954.93|14072.7|13952.7|14075.22|13955.22|14072.5|13952.5|10
1645422090000|2022-02-21 05:41:30|14071.79|13951.79|14072.64|13952.64|14072.83|13952.83|14071.79|13951.79|10
1645422100000|2022-02-21 05:41:40|14072.81|13952.81|14073|13953|14073.3|13953.3|14072.81|13952.81|10
1645422110000|2022-02-21 05:41:50|14072.84|13952.84|14073.25|13953.25|14073.6|13953.6|14072.84|13952.84|9
1645422120000|2022-02-21 05:42:00|14072.83|13952.83|14071.17|13951.17|14072.83|13952.83|14071.17|13951.17|9
1645422130000|2022-02-21 05:42:10|14071.16|13951.16|14071.03|13951.03|14071.57|13951.57|14071.03|13951.03|9
1645422140000|2022-02-21 05:42:20|14071.45|13951.45|14071.62|13951.62|14072.09|13952.09|14071.35|13951.35|10
1645422150000|2022-02-21 05:42:30|14071.71|13951.71|14071.62|13951.62|14071.72|13951.72|14071.4|13951.4|8
1645422160000|2022-02-21 05:42:40|14071.7|13951.7|14069.88|13949.88|14071.77|13951.77|14069.77|13949.77|9
1645422170000|2022-02-21 05:42:50|14069.94|13949.94|14070.36|13950.36|14070.36|13950.36|14069.94|13949.94|8
1645422180000|2022-02-21 05:43:00|14070.46|13950.46|14070.66|13950.66|14070.87|13950.87|14070.46|13950.46|8
1645422190000|2022-02-21 05:43:10|14070.62|13950.62|14070.34|13950.34|14070.79|13950.79|14070.22|13950.22|9
1645422200000|2022-02-21 05:43:20|14070.38|13950.38|14071.81|13951.81|14071.82|13951.82|14070.38|13950.38|9
1645422210000|2022-02-21 05:43:30|14071.9|13951.9|14072.98|13952.98|14072.98|13952.98|14071.9|13951.9|8
1645422220000|2022-02-21 05:43:40|14073.42|13953.42|14074.41|13954.41|14074.41|13954.41|14073.42|13953.42|10
1645422230000|2022-02-21 05:43:50|14074.3|13954.3|14076.25|13956.25|14076.25|13956.25|14074.28|13954.28|9
1645422240000|2022-02-21 05:44:00|14076.41|13956.41|14076.14|13956.14|14076.61|13956.61|14075.89|13955.89|8
1645422250000|2022-02-21 05:44:10|14076.11|13956.11|14077.7|13957.7|14077.74|13957.74|14076.11|13956.11|9
1645422260000|2022-02-21 05:44:20|14078.14|13958.14|14079.63|13959.63|14079.63|13959.63|14077.96|13957.96|9
1645422270000|2022-02-21 05:44:30|14079.75|13959.75|14079.15|13959.15|14079.83|13959.83|14079.15|13959.15|9
1645422280000|2022-02-21 05:44:40|14079.02|13959.02|14075.74|13955.74|14079.02|13959.02|14075.74|13955.74|10
1645422290000|2022-02-21 05:44:50|14074.99|13954.99|14073.91|13953.91|14075.19|13955.19|14073.82|13953.82|10
1645422300000|2022-02-21 05:45:00|14073.89|13953.89|14073.38|13953.38|14073.89|13953.89|14073.36|13953.36|8
1645422310000|2022-02-21 05:45:10|14072.75|13952.75|14073.49|13953.49|14073.77|13953.77|14072.74|13952.74|10
1645422320000|2022-02-21 05:45:20|14073.57|13953.57|14072.38|13952.38|14074.12|13954.12|14072.12|13952.12|9
1645422330000|2022-02-21 05:45:30|14072.45|13952.45|14072.64|13952.64|14072.71|13952.71|14072.43|13952.43|8
1645422340000|2022-02-21 05:45:40|14072.82|13952.82|14070.93|13950.93|14072.82|13952.82|14070.92|13950.92|10
1645422350000|2022-02-21 05:45:50|14071.15|13951.15|14070.64|13950.64|14071.83|13951.83|14070.64|13950.64|9
1645422360000|2022-02-21 05:46:00|14070.31|13950.31|14069.96|13949.96|14070.54|13950.54|14069.96|13949.96|10
1645422370000|2022-02-21 05:46:10|14069.93|13949.93|14069.99|13949.99|14069.99|13949.99|14069.76|13949.76|8
1645422380000|2022-02-21 05:46:20|14069.77|13949.77|14069|13949|14069.9|13949.9|14069|13949|9
1645422390000|2022-02-21 05:46:30|14068.9|13948.9|14068.22|13948.22|14069.06|13949.06|14068.22|13948.22|10
1645422400000|2022-02-21 05:46:40|14068.33|13948.33|14066.98|13946.98|14068.66|13948.66|14066.98|13946.98|10
1645422410000|2022-02-21 05:46:50|14065.64|13945.64|14062.65|13942.65|14065.64|13945.64|14062.61|13942.61|10
1645422420000|2022-02-21 05:47:00|14062.71|13942.71|14060.88|13940.88|14063.24|13943.24|14060.88|13940.88|10
1645422430000|2022-02-21 05:47:10|14060.53|13940.53|14057.35|13937.35|14060.53|13940.53|14056.9|13936.9|10
1645422440000|2022-02-21 05:47:20|14057.47|13937.47|14058.27|13938.27|14058.83|13938.83|14057.47|13937.47|10
1645422450000|2022-02-21 05:47:30|14058.57|13938.57|14057.66|13937.66|14058.57|13938.57|14057.45|13937.45|9
1645422460000|2022-02-21 05:47:40|14057.64|13937.64|14057.55|13937.55|14058.36|13938.36|14057.55|13937.55|9
1645422470000|2022-02-21 05:47:50|14057.31|13937.31|14057.04|13937.04|14057.53|13937.53|14056.64|13936.64|9
1645422480000|2022-02-21 05:48:00|14056.56|13936.56|14054.62|13934.62|14056.56|13936.56|14054.62|13934.62|10
1645422490000|2022-02-21 05:48:10|14054.97|13934.97|14054.71|13934.71|14055.47|13935.47|14054.71|13934.71|9
1645422500000|2022-02-21 05:48:20|14054.02|13934.02|14053.36|13933.36|14054.31|13934.31|14052.98|13932.98|10
1645422510000|2022-02-21 05:48:30|14053.21|13933.21|14053.47|13933.47|14053.84|13933.84|14053.16|13933.16|10
1645422520000|2022-02-21 05:48:40|14053.3|13933.3|14053.39|13933.39|14053.63|13933.63|14053.16|13933.16|10
1645422530000|2022-02-21 05:48:50|14053.53|13933.53|14053.99|13933.99|14054.13|13934.13|14053.49|13933.49|10
1645422540000|2022-02-21 05:49:00|14053.95|13933.95|14051.34|13931.34|14053.95|13933.95|14051.34|13931.34|10
1645422550000|2022-02-21 05:49:10|14051.19|13931.19|14051.4|13931.4|14051.81|13931.81|14051.19|13931.19|8
1645422560000|2022-02-21 05:49:20|14051.47|13931.47|14050.53|13930.53|14051.47|13931.47|14050.53|13930.53|9
1645422570000|2022-02-21 05:49:30|14050.63|13930.63|14051.1|13931.1|14051.57|13931.57|14050.47|13930.47|10
1645422580000|2022-02-21 05:49:40|14051.54|13931.54|14051.61|13931.61|14051.68|13931.68|14051.16|13931.16|10
1645422590000|2022-02-21 05:49:50|14051.33|13931.33|14049.01|13929.01|14051.84|13931.84|14049.01|13929.01|9
1645422600000|2022-02-21 05:50:00|14049.08|13929.08|14047.34|13927.34|14049.08|13929.08|14047.34|13927.34|9
1645422610000|2022-02-21 05:50:10|14047.07|13927.07|14046.3|13926.3|14047.07|13927.07|14046.3|13926.3|9
1645422620000|2022-02-21 05:50:20|14046.95|13926.95|14046.62|13926.62|14047.43|13927.43|14046.62|13926.62|9
1645422630000|2022-02-21 05:50:30|14046.7|13926.7|14046.46|13926.46|14046.72|13926.72|14046.2|13926.2|9
1645422640000|2022-02-21 05:50:40|14046.48|13926.48|14048.22|13928.22|14048.31|13928.31|14046.01|13926.01|9
1645422650000|2022-02-21 05:50:50|14048.33|13928.33|14048.73|13928.73|14048.73|13928.73|14048.04|13928.04|8
1645422660000|2022-02-21 05:51:00|14048.92|13928.92|14048.84|13928.84|14048.96|13928.96|14048.59|13928.59|10
1645422670000|2022-02-21 05:51:10|14048.39|13928.39|14048.13|13928.13|14048.54|13928.54|14047.92|13927.92|10
1645422680000|2022-02-21 05:51:20|14048.03|13928.03|14048.57|13928.57|14048.58|13928.58|14048.03|13928.03|9
1645422690000|2022-02-21 05:51:30|14048.76|13928.76|14047.51|13927.51|14048.79|13928.79|14047.49|13927.49|9
1645422700000|2022-02-21 05:51:40|14047.49|13927.49|14047.1|13927.1|14047.49|13927.49|14046.82|13926.82|10
1645422710000|2022-02-21 05:51:50|14046.62|13926.62|14045.85|13925.85|14046.74|13926.74|14045.85|13925.85|10
1645422720000|2022-02-21 05:52:00|14045.98|13925.98|14045.17|13925.17|14045.98|13925.98|14044.06|13924.06|10
1645422730000|2022-02-21 05:52:10|14045.08|13925.08|14047.01|13927.01|14047.01|13927.01|14045.05|13925.05|9
1645422740000|2022-02-21 05:52:20|14047.03|13927.03|14048.02|13928.02|14048.42|13928.42|14047.03|13927.03|10
1645422750000|2022-02-21 05:52:30|14048.16|13928.16|14049.36|13929.36|14049.61|13929.61|14048.16|13928.16|10
1645422760000|2022-02-21 05:52:40|14049.67|13929.67|14050.7|13930.7|14050.7|13930.7|14049.67|13929.67|9
1645422770000|2022-02-21 05:52:50|14051.21|13931.21|14053.66|13933.66|14053.66|13933.66|14051.21|13931.21|10
1645422780000|2022-02-21 05:53:00|14054.58|13934.58|14056.37|13936.37|14057.01|13937.01|14054.58|13934.58|8
1645422790000|2022-02-21 05:53:10|14056.63|13936.63|14056.81|13936.81|14056.99|13936.99|14055.98|13935.98|10
1645422800000|2022-02-21 05:53:20|14056.8|13936.8|14056.55|13936.55|14057.01|13937.01|14056.55|13936.55|9
1645422810000|2022-02-21 05:53:30|14056.51|13936.51|14056.15|13936.15|14056.6|13936.6|14056.15|13936.15|8
1645422820000|2022-02-21 05:53:40|14056.17|13936.17|14056.06|13936.06|14056.28|13936.28|14056.01|13936.01|9
1645422830000|2022-02-21 05:53:50|14056.45|13936.45|14056.92|13936.92|14056.92|13936.92|14056.45|13936.45|6
1645422840000|2022-02-21 05:54:00|14056.96|13936.96|14058.38|13938.38|14058.42|13938.42|14056.96|13936.96|10
1645422850000|2022-02-21 05:54:10|14058.37|13938.37|14058.35|13938.35|14058.41|13938.41|14058.33|13938.33|7
1645422860000|2022-02-21 05:54:20|14058.42|13938.42|14059.96|13939.96|14059.96|13939.96|14058.42|13938.42|10
1645422870000|2022-02-21 05:54:30|14060.25|13940.25|14061.74|13941.74|14061.78|13941.78|14060.08|13940.08|10
1645422880000|2022-02-21 05:54:40|14061.84|13941.84|14062.37|13942.37|14062.37|13942.37|14061.31|13941.31|9
1645422890000|2022-02-21 05:54:50|14062.38|13942.38|14061.89|13941.89|14062.61|13942.61|14061.89|13941.89|10
1645422900000|2022-02-21 05:55:00|14061.8|13941.8|14061.76|13941.76|14061.95|13941.95|14061.57|13941.57|8
1645422910000|2022-02-21 05:55:10|14061.9|13941.9|14064.22|13944.22|14064.27|13944.27|14061.9|13941.9|10
1645422920000|2022-02-21 05:55:20|14064.45|13944.45|14063.03|13943.03|14064.45|13944.45|14063.03|13943.03|7
1645422930000|2022-02-21 05:55:30|14062.82|13942.82|14061.7|13941.7|14062.95|13942.95|14061.7|13941.7|10
1645422940000|2022-02-21 05:55:40|14061.27|13941.27|14060.27|13940.27|14061.35|13941.35|14060.27|13940.27|9
1645422950000|2022-02-21 05:55:50|14060.08|13940.08|14060.27|13940.27|14060.32|13940.32|14060.08|13940.08|7
1645422960000|2022-02-21 05:56:00|14060.4|13940.4|14060.61|13940.61|14060.66|13940.66|14060.38|13940.38|8
1645422970000|2022-02-21 05:56:10|14060.41|13940.41|14058.88|13938.88|14060.41|13940.41|14058.71|13938.71|10
1645422980000|2022-02-21 05:56:20|14059.09|13939.09|14058.2|13938.2|14060.04|13940.04|14058.2|13938.2|8
1645422990000|2022-02-21 05:56:30|14058.56|13938.56|14057.21|13937.21|14058.61|13938.61|14057.21|13937.21|9
1645423000000|2022-02-21 05:56:40|14057.26|13937.26|14055.18|13935.18|14057.26|13937.26|14055.18|13935.18|10
1645423010000|2022-02-21 05:56:50|14054.88|13934.88|14055.74|13935.74|14056.19|13936.19|14054.88|13934.88|10
1645423020000|2022-02-21 05:57:00|14055.71|13935.71|14055.13|13935.13|14055.88|13935.88|14055.13|13935.13|10
1645423030000|2022-02-21 05:57:10|14055.17|13935.17|14055.08|13935.08|14055.17|13935.17|14054.03|13934.03|9
1645423040000|2022-02-21 05:57:20|14054.17|13934.17|14051.79|13931.79|14054.17|13934.17|14051.79|13931.79|9
1645423050000|2022-02-21 05:57:30|14051.77|13931.77|14051.9|13931.9|14052.25|13932.25|14051.74|13931.74|10
1645423060000|2022-02-21 05:57:40|14051.93|13931.93|14051.11|13931.11|14051.93|13931.93|14051.11|13931.11|10
1645423070000|2022-02-21 05:57:50|14050.82|13930.82|14051.84|13931.84|14051.84|13931.84|14050.82|13930.82|9
1645423080000|2022-02-21 05:58:00|14051.93|13931.93|14052.24|13932.24|14052.42|13932.42|14051.93|13931.93|9
1645423090000|2022-02-21 05:58:10|14052.64|13932.64|14051.68|13931.68|14052.64|13932.64|14051.24|13931.24|10
1645423100000|2022-02-21 05:58:20|14051.56|13931.56|14051.72|13931.72|14051.72|13931.72|14051.43|13931.43|7
1645423110000|2022-02-21 05:58:30|14051.44|13931.44|14050.93|13930.93|14051.44|13931.44|14050.93|13930.93|6
1645423120000|2022-02-21 05:58:40|14051.25|13931.25|14050.9|13930.9|14051.57|13931.57|14050.9|13930.9|10
1645423130000|2022-02-21 05:58:50|14051.12|13931.12|14051.81|13931.81|14051.81|13931.81|14051.04|13931.04|9
1645423140000|2022-02-21 05:59:00|14051.94|13931.94|14052.28|13932.28|14052.28|13932.28|14051.91|13931.91|10
1645423150000|2022-02-21 05:59:10|14052.54|13932.54|14052.48|13932.48|14053.16|13933.16|14052.48|13932.48|9
1645423160000|2022-02-21 05:59:20|14052.13|13932.13|14051.84|13931.84|14052.13|13932.13|14051.46|13931.46|10
1645423170000|2022-02-21 05:59:30|14051.7|13931.7|14052.22|13932.22|14052.22|13932.22|14051.68|13931.68|8
1645423180000|2022-02-21 05:59:40|14052.45|13932.45|14053.36|13933.36|14053.6|13933.6|14052.45|13932.45|9
1645423190000|2022-02-21 05:59:50|14053.27|13933.27|14053.14|13933.14|14053.69|13933.69|14053.01|13933.01|10
1645423200000|2022-02-21 06:00:00|14053.16|13933.16|14052.76|13932.76|14053.16|13933.16|14052.33|13932.33|10
1645423210000|2022-02-21 06:00:10|14053.09|13933.09|14052.56|13932.56|14053.09|13933.09|14052.56|13932.56|9
1645423220000|2022-02-21 06:00:20|14052.07|13932.07|14050.5|13930.5|14052.3|13932.3|14050.5|13930.5|10
1645423230000|2022-02-21 06:00:30|14050.4|13930.4|14047.58|13927.58|14050.4|13930.4|14047.53|13927.53|10
1645423240000|2022-02-21 06:00:40|14047.47|13927.47|14046.87|13926.87|14047.63|13927.63|14046.87|13926.87|8
1645423250000|2022-02-21 06:00:50|14046.62|13926.62|14045.61|13925.61|14046.74|13926.74|14045.47|13925.47|9
1645423260000|2022-02-21 06:01:00|14045.5|13925.5|14045.66|13925.66|14046.15|13926.15|14045.17|13925.17|9
1645423270000|2022-02-21 06:01:10|14044.97|13924.97|14045.55|13925.55|14045.55|13925.55|14044.97|13924.97|9
1645423280000|2022-02-21 06:01:20|14045.63|13925.63|14044.54|13924.54|14045.75|13925.75|14044.54|13924.54|8
1645423290000|2022-02-21 06:01:30|14044.49|13924.49|14045.63|13925.63|14045.63|13925.63|14044.49|13924.49|9
1645423300000|2022-02-21 06:01:40|14045.96|13925.96|14046.18|13926.18|14046.23|13926.23|14045.88|13925.88|8
1645423310000|2022-02-21 06:01:50|14046.22|13926.22|14045.38|13925.38|14046.22|13926.22|14045.17|13925.17|8
1645423320000|2022-02-21 06:02:00|14045.3|13925.3|14045.47|13925.47|14045.97|13925.97|14044.94|13924.94|10
1645423330000|2022-02-21 06:02:10|14045.58|13925.58|14046.6|13926.6|14046.6|13926.6|14045.23|13925.23|10
1645423340000|2022-02-21 06:02:20|14046.91|13926.91|14045.12|13925.12|14046.91|13926.91|14045.12|13925.12|9
1645423350000|2022-02-21 06:02:30|14044.74|13924.74|14044.8|13924.8|14044.8|13924.8|14044.65|13924.65|6
1645423360000|2022-02-21 06:02:40|14044.82|13924.82|14044.4|13924.4|14044.96|13924.96|14044.34|13924.34|10
1645423370000|2022-02-21 06:02:50|14044.38|13924.38|14044.68|13924.68|14044.77|13924.77|14044.32|13924.32|10
1645423380000|2022-02-21 06:03:00|14044.7|13924.7|14044.54|13924.54|14044.7|13924.7|14044.05|13924.05|10
1645423390000|2022-02-21 06:03:10|14044.56|13924.56|14045.67|13925.67|14045.67|13925.67|14044.56|13924.56|10
1645423400000|2022-02-21 06:03:20|14045.52|13925.52|14045.13|13925.13|14046|13926|14045.07|13925.07|9
1645423410000|2022-02-21 06:03:30|14044.85|13924.85|14045.39|13925.39|14045.45|13925.45|14044.85|13924.85|10
1645423420000|2022-02-21 06:03:40|14045.41|13925.41|14045.84|13925.84|14045.84|13925.84|14045.41|13925.41|8
1645423430000|2022-02-21 06:03:50|14045.76|13925.76|14045.62|13925.62|14045.84|13925.84|14045.49|13925.49|10
1645423440000|2022-02-21 06:04:00|14045.53|13925.53|14039.96|13919.96|14045.53|13925.53|14039.96|13919.96|10
1645423450000|2022-02-21 06:04:10|14039.93|13919.93|14032.23|13912.23|14039.93|13919.93|14032.23|13912.23|10
1645423460000|2022-02-21 06:04:20|14032.04|13912.04|14029.88|13909.88|14032.04|13912.04|14029.68|13909.68|10
1645423470000|2022-02-21 06:04:30|14029.82|13909.82|14028.94|13908.94|14029.99|13909.99|14028.94|13908.94|9
1645423480000|2022-02-21 06:04:40|14028.36|13908.36|14026.23|13906.23|14028.36|13908.36|14026.23|13906.23|10
1645423490000|2022-02-21 06:04:50|14025.95|13905.95|14025.07|13905.07|14025.95|13905.95|14025.07|13905.07|10
1645423500000|2022-02-21 06:05:00|14025.11|13905.11|14026.9|13906.9|14027.02|13907.02|14025.11|13905.11|10
1645423510000|2022-02-21 06:05:10|14027.19|13907.19|14030.01|13910.01|14030.01|13910.01|14027.18|13907.18|10
1645423520000|2022-02-21 06:05:20|14030.17|13910.17|14034.49|13914.49|14034.49|13914.49|14030.17|13910.17|10
1645423530000|2022-02-21 06:05:30|14034.88|13914.88|14036.62|13916.62|14036.62|13916.62|14034.81|13914.81|10
1645423540000|2022-02-21 06:05:40|14036.32|13916.32|14038.04|13918.04|14038.04|13918.04|14036.32|13916.32|9
1645423550000|2022-02-21 06:05:50|14038.82|13918.82|14037.83|13917.83|14038.82|13918.82|14037.83|13917.83|9
1645423560000|2022-02-21 06:06:00|14037.87|13917.87|14037.68|13917.68|14038.62|13918.62|14037.53|13917.53|10
1645423570000|2022-02-21 06:06:10|14037.89|13917.89|14037.79|13917.79|14038.05|13918.05|14037.54|13917.54|10
1645423580000|2022-02-21 06:06:20|14037.67|13917.67|14036.94|13916.94|14037.67|13917.67|14036.94|13916.94|10
1645423590000|2022-02-21 06:06:30|14036.73|13916.73|14035.93|13915.93|14036.76|13916.76|14035.47|13915.47|10
1645423600000|2022-02-21 06:06:40|14035.72|13915.72|14037.62|13917.62|14037.62|13917.62|14035.61|13915.61|10
1645423610000|2022-02-21 06:06:50|14037.71|13917.71|14038.19|13918.19|14038.19|13918.19|14037.36|13917.36|10
1645423620000|2022-02-21 06:07:00|14038.71|13918.71|14040.05|13920.05|14040.24|13920.24|14038.68|13918.68|10
1645423630000|2022-02-21 06:07:10|14040.09|13920.09|14039.76|13919.76|14040.21|13920.21|14039.61|13919.61|10
1645423640000|2022-02-21 06:07:20|14039.74|13919.74|14041|13921|14041|13921|14039.74|13919.74|8
1645423650000|2022-02-21 06:07:30|14041.14|13921.14|14041.39|13921.39|14042.36|13922.36|14041.14|13921.14|10
1645423660000|2022-02-21 06:07:40|14041.32|13921.32|14042.28|13922.28|14042.28|13922.28|14040.47|13920.47|10
1645423670000|2022-02-21 06:07:50|14042.3|13922.3|14042.68|13922.68|14042.9|13922.9|14042.06|13922.06|10
1645423680000|2022-02-21 06:08:00|14042.67|13922.67|14042.34|13922.34|14042.85|13922.85|14042.34|13922.34|10
1645423690000|2022-02-21 06:08:10|14042.28|13922.28|14040.88|13920.88|14042.28|13922.28|14040.72|13920.72|9
1645423700000|2022-02-21 06:08:20|14041.08|13921.08|14041.59|13921.59|14041.59|13921.59|14040.92|13920.92|10
1645423710000|2022-02-21 06:08:30|14041.13|13921.13|14040.86|13920.86|14041.46|13921.46|14040.79|13920.79|10
1645423720000|2022-02-21 06:08:40|14040.85|13920.85|14040.66|13920.66|14041.22|13921.22|14040.29|13920.29|10
1645423730000|2022-02-21 06:08:50|14040.65|13920.65|14040.78|13920.78|14040.92|13920.92|14040.63|13920.63|10
1645423740000|2022-02-21 06:09:00|14040.75|13920.75|14040.65|13920.65|14041.24|13921.24|14040.65|13920.65|10
1645423750000|2022-02-21 06:09:10|14040.93|13920.93|14040.66|13920.66|14041.47|13921.47|14040.17|13920.17|10
1645423760000|2022-02-21 06:09:20|14040.63|13920.63|14040.16|13920.16|14040.81|13920.81|14039.46|13919.46|9
1645423770000|2022-02-21 06:09:30|14040.04|13920.04|14039.25|13919.25|14040.04|13920.04|14039.07|13919.07|10
1645423780000|2022-02-21 06:09:40|14039.22|13919.22|14039.04|13919.04|14039.39|13919.39|14038.67|13918.67|9
1645423790000|2022-02-21 06:09:50|14039.02|13919.02|14037.99|13917.99|14039.36|13919.36|14037.76|13917.76|9
1645423800000|2022-02-21 06:10:00|14038.2|13918.2|14038.76|13918.76|14038.76|13918.76|14038.2|13918.2|10
1645423810000|2022-02-21 06:10:10|14038.44|13918.44|14038.56|13918.56|14039.02|13919.02|14038.44|13918.44|10
1645423820000|2022-02-21 06:10:20|14038.95|13918.95|14038.7|13918.7|14039.11|13919.11|14038.46|13918.46|8
1645423830000|2022-02-21 06:10:30|14038.91|13918.91|14039.57|13919.57|14039.57|13919.57|14038.91|13918.91|10
1645423840000|2022-02-21 06:10:40|14039.74|13919.74|14039.1|13919.1|14039.93|13919.93|14038.82|13918.82|9
1645423850000|2022-02-21 06:10:50|14039.11|13919.11|14041.18|13921.18|14041.22|13921.22|14039.11|13919.11|9
1645423860000|2022-02-21 06:11:00|14041.22|13921.22|14041.63|13921.63|14041.63|13921.63|14041.22|13921.22|9
1645423870000|2022-02-21 06:11:10|14041.42|13921.42|14041.51|13921.51|14041.72|13921.72|14041.39|13921.39|8
1645423880000|2022-02-21 06:11:20|14041.71|13921.71|14042.96|13922.96|14042.96|13922.96|14041.71|13921.71|8
1645423890000|2022-02-21 06:11:30|14043.18|13923.18|14044.44|13924.44|14044.44|13924.44|14043.18|13923.18|8
1645423900000|2022-02-21 06:11:40|14044.35|13924.35|14044.85|13924.85|14044.85|13924.85|14044.35|13924.35|7
1645423910000|2022-02-21 06:11:50|14045.44|13925.44|14046.03|13926.03|14046.18|13926.18|14045.44|13925.44|10
1645423920000|2022-02-21 06:12:00|14046.39|13926.39|14048.46|13928.46|14048.46|13928.46|14046.39|13926.39|9
1645423930000|2022-02-21 06:12:10|14048.34|13928.34|14049.92|13929.92|14049.92|13929.92|14048.12|13928.12|10
1645423940000|2022-02-21 06:12:20|14050.12|13930.12|14050.75|13930.75|14051.12|13931.12|14050.12|13930.12|10
1645423950000|2022-02-21 06:12:30|14050.92|13930.92|14053.23|13933.23|14053.53|13933.53|14050.92|13930.92|10
1645423960000|2022-02-21 06:12:40|14053.18|13933.18|14054.52|13934.52|14054.52|13934.52|14053.18|13933.18|10
1645423970000|2022-02-21 06:12:50|14054.31|13934.31|14056.6|13936.6|14056.94|13936.94|14054.31|13934.31|9
1645423980000|2022-02-21 06:13:00|14055.62|13935.62|14056.2|13936.2|14056.2|13936.2|14055.49|13935.49|10
1645423990000|2022-02-21 06:13:10|14056.99|13936.99|14058.61|13938.61|14058.86|13938.86|14056.99|13936.99|10
1645424000000|2022-02-21 06:13:20|14058.12|13938.12|14050.41|13930.41|14058.12|13938.12|14050.41|13930.41|10
1645424010000|2022-02-21 06:13:30|14050.13|13930.13|14049.86|13929.86|14050.48|13930.48|14049.11|13929.11|10
1645424020000|2022-02-21 06:13:40|14050.24|13930.24|14053.94|13933.94|14053.94|13933.94|14050.24|13930.24|10
1645424030000|2022-02-21 06:13:50|14054.06|13934.06|14057.44|13937.44|14057.44|13937.44|14054.06|13934.06|10
1645424040000|2022-02-21 06:14:00|14056.6|13936.6|14056.85|13936.85|14058.2|13938.2|14056.6|13936.6|10
1645424050000|2022-02-21 06:14:10|14057.07|13937.07|14059.41|13939.41|14059.52|13939.52|14057.07|13937.07|10
1645424060000|2022-02-21 06:14:20|14059.88|13939.88|14060.03|13940.03|14060.13|13940.13|14059.68|13939.68|9
1645424070000|2022-02-21 06:14:30|14060.37|13940.37|14056.54|13936.54|14060.65|13940.65|14056.54|13936.54|10
1645424080000|2022-02-21 06:14:40|14055.75|13935.75|14052.43|13932.43|14055.75|13935.75|14052.43|13932.43|9
1645424090000|2022-02-21 06:14:50|14051.95|13931.95|14049.83|13929.83|14051.95|13931.95|14049.83|13929.83|10
1645424100000|2022-02-21 06:15:00|14049.69|13929.69|14049.48|13929.48|14050|13930|14048.83|13928.83|10
1645424110000|2022-02-21 06:15:10|14049.49|13929.49|14048.65|13928.65|14049.85|13929.85|14048.65|13928.65|10
1645424120000|2022-02-21 06:15:20|14048.41|13928.41|14048.78|13928.78|14048.78|13928.78|14048.35|13928.35|10
1645424130000|2022-02-21 06:15:30|14048.62|13928.62|14048.05|13928.05|14048.62|13928.62|14048.05|13928.05|9
1645424140000|2022-02-21 06:15:40|14047.94|13927.94|14048.57|13928.57|14048.57|13928.57|14047.77|13927.77|10
1645424150000|2022-02-21 06:15:50|14048.65|13928.65|14049.08|13929.08|14049.17|13929.17|14048.64|13928.64|10
1645424160000|2022-02-21 06:16:00|14048.28|13928.28|14046.9|13926.9|14048.28|13928.28|14046.9|13926.9|9
1645424170000|2022-02-21 06:16:10|14047.21|13927.21|14046.68|13926.68|14047.21|13927.21|14046.68|13926.68|10
1645424180000|2022-02-21 06:16:20|14046.34|13926.34|14047.06|13927.06|14047.08|13927.08|14046.1|13926.1|10
1645424190000|2022-02-21 06:16:30|14047.04|13927.04|14046.38|13926.38|14047.2|13927.2|14046.38|13926.38|9
1645424200000|2022-02-21 06:16:40|14046|13926|14042.16|13922.16|14046|13926|14042.16|13922.16|10
1645424210000|2022-02-21 06:16:50|14042.02|13922.02|14041.13|13921.13|14042.02|13922.02|14040.79|13920.79|10
1645424220000|2022-02-21 06:17:00|14040.86|13920.86|14041.1|13921.1|14041.33|13921.33|14040.46|13920.46|9
1645424230000|2022-02-21 06:17:10|14041.05|13921.05|14041.02|13921.02|14041.18|13921.18|14040.88|13920.88|9
1645424240000|2022-02-21 06:17:20|14041.13|13921.13|14041.23|13921.23|14041.77|13921.77|14041.12|13921.12|10
1645424250000|2022-02-21 06:17:30|14041.31|13921.31|14040.66|13920.66|14041.31|13921.31|14040.6|13920.6|9
1645424260000|2022-02-21 06:17:40|14040.21|13920.21|14037.58|13917.58|14040.23|13920.23|14037.58|13917.58|10
1645424270000|2022-02-21 06:17:50|14037.75|13917.75|14036.41|13916.41|14037.75|13917.75|14036.41|13916.41|9
1645424280000|2022-02-21 06:18:00|14036.37|13916.37|14036.87|13916.87|14037.3|13917.3|14036.2|13916.2|10
1645424290000|2022-02-21 06:18:10|14036.88|13916.88|14037.37|13917.37|14037.37|13917.37|14036.74|13916.74|10
1645424300000|2022-02-21 06:18:20|14037.42|13917.42|14039.16|13919.16|14039.39|13919.39|14037.42|13917.42|10
1645424310000|2022-02-21 06:18:30|14039.42|13919.42|14039.28|13919.28|14039.66|13919.66|14039.05|13919.05|10
1645424320000|2022-02-21 06:18:40|14039.35|13919.35|14038.93|13918.93|14039.35|13919.35|14038.7|13918.7|10
1645424330000|2022-02-21 06:18:50|14037.53|13917.53|14038.13|13918.13|14038.13|13918.13|14035.99|13915.99|10
1645424340000|2022-02-21 06:19:00|14038.35|13918.35|14038.87|13918.87|14038.99|13918.99|14038.35|13918.35|10
1645424350000|2022-02-21 06:19:10|14038.49|13918.49|14038.7|13918.7|14038.7|13918.7|14037.74|13917.74|9
1645424360000|2022-02-21 06:19:20|14039.13|13919.13|14040.05|13920.05|14040.18|13920.18|14039.13|13919.13|9
1645424370000|2022-02-21 06:19:30|14040|13920|14039.9|13919.9|14040.35|13920.35|14039.9|13919.9|8
1645424380000|2022-02-21 06:19:40|14039.72|13919.72|14041.29|13921.29|14041.3|13921.3|14039.72|13919.72|10
1645424390000|2022-02-21 06:19:50|14041.32|13921.32|14040.59|13920.59|14041.39|13921.39|14040.59|13920.59|7
1645424400000|2022-02-21 06:20:00|14040.62|13920.62|14041.76|13921.76|14041.76|13921.76|14040.62|13920.62|10
1645424410000|2022-02-21 06:20:10|14041.85|13921.85|14041.42|13921.42|14042.6|13922.6|14041.42|13921.42|10
1645424420000|2022-02-21 06:20:20|14041.11|13921.11|14041.6|13921.6|14041.6|13921.6|14040.95|13920.95|9
1645424430000|2022-02-21 06:20:30|14041.73|13921.73|14041.94|13921.94|14041.94|13921.94|14041.67|13921.67|8
1645424440000|2022-02-21 06:20:40|14041.97|13921.97|14041.03|13921.03|14041.97|13921.97|14040.21|13920.21|10
1645424450000|2022-02-21 06:20:50|14041.25|13921.25|14042.6|13922.6|14042.6|13922.6|14040.81|13920.81|10
1645424460000|2022-02-21 06:21:00|14043.2|13923.2|14044.98|13924.98|14044.98|13924.98|14043.11|13923.11|10
1645424470000|2022-02-21 06:21:10|14045.03|13925.03|14045.35|13925.35|14045.45|13925.45|14045.03|13925.03|10
1645424480000|2022-02-21 06:21:20|14045.38|13925.38|14044.7|13924.7|14045.55|13925.55|14044.04|13924.04|9
1645424490000|2022-02-21 06:21:30|14044.47|13924.47|14045.85|13925.85|14045.85|13925.85|14044.43|13924.43|10
1645424500000|2022-02-21 06:21:40|14045.65|13925.65|14046.55|13926.55|14046.69|13926.69|14045.65|13925.65|10
1645424510000|2022-02-21 06:21:50|14046.51|13926.51|14046.68|13926.68|14046.89|13926.89|14045.85|13925.85|10
1645424520000|2022-02-21 06:22:00|14046.65|13926.65|14045.76|13925.76|14047.02|13927.02|14045.68|13925.68|9
1645424530000|2022-02-21 06:22:10|14045.8|13925.8|14046.37|13926.37|14046.37|13926.37|14045.73|13925.73|9
1645424540000|2022-02-21 06:22:20|14046.49|13926.49|14047.84|13927.84|14047.84|13927.84|14046.48|13926.48|10
1645424550000|2022-02-21 06:22:30|14048.5|13928.5|14049.91|13929.91|14049.91|13929.91|14048.5|13928.5|10
1645424560000|2022-02-21 06:22:40|14049.43|13929.43|14047.96|13927.96|14049.43|13929.43|14047.96|13927.96|9
1645424570000|2022-02-21 06:22:50|14048.12|13928.12|14048.13|13928.13|14048.28|13928.28|14047.91|13927.91|10
1645424580000|2022-02-21 06:23:00|14048|13928|14048.56|13928.56|14048.65|13928.65|14047.97|13927.97|9
1645424590000|2022-02-21 06:23:10|14048.64|13928.64|14049.2|13929.2|14049.25|13929.25|14048.34|13928.34|9
1645424600000|2022-02-21 06:23:20|14049.06|13929.06|14049.27|13929.27|14049.35|13929.35|14048.96|13928.96|10
1645424610000|2022-02-21 06:23:30|14048.75|13928.75|14049.75|13929.75|14049.81|13929.81|14048.75|13928.75|10
1645424620000|2022-02-21 06:23:40|14049.99|13929.99|14049.91|13929.91|14050.13|13930.13|14049.68|13929.68|10
1645424630000|2022-02-21 06:23:50|14049.89|13929.89|14051.14|13931.14|14051.14|13931.14|14049.89|13929.89|8
1645424640000|2022-02-21 06:24:00|14051.17|13931.17|14052.61|13932.61|14052.61|13932.61|14051.17|13931.17|10
1645424650000|2022-02-21 06:24:10|14052.81|13932.81|14053.37|13933.37|14053.37|13933.37|14052.81|13932.81|9
1645424660000|2022-02-21 06:24:20|14053.25|13933.25|14053.56|13933.56|14053.56|13933.56|14053.24|13933.24|7
1645424670000|2022-02-21 06:24:30|14053.46|13933.46|14053.12|13933.12|14053.83|13933.83|14052.9|13932.9|10
1645424680000|2022-02-21 06:24:40|14053.26|13933.26|14055.38|13935.38|14055.62|13935.62|14053.26|13933.26|8
1645424690000|2022-02-21 06:24:50|14055.1|13935.1|14055.81|13935.81|14055.81|13935.81|14055.1|13935.1|9
1645424700000|2022-02-21 06:25:00|14056.54|13936.54|14057.25|13937.25|14057.38|13937.38|14056.54|13936.54|10
1645424710000|2022-02-21 06:25:10|14057.96|13937.96|14058.42|13938.42|14058.42|13938.42|14057.79|13937.79|10
1645424720000|2022-02-21 06:25:20|14058.49|13938.49|14058.74|13938.74|14059.27|13939.27|14058.49|13938.49|10
1645424730000|2022-02-21 06:25:30|14058.91|13938.91|14058.66|13938.66|14059.05|13939.05|14058.53|13938.53|7
1645424740000|2022-02-21 06:25:40|14057.47|13937.47|14057.93|13937.93|14057.93|13937.93|14056.67|13936.67|9
1645424750000|2022-02-21 06:25:50|14057.67|13937.67|14056.39|13936.39|14057.82|13937.82|14056.39|13936.39|9
1645424760000|2022-02-21 06:26:00|14056.32|13936.32|14056.32|13936.32|14056.42|13936.42|14055.96|13935.96|9
1645424770000|2022-02-21 06:26:10|14056.6|13936.6|14056.98|13936.98|14056.98|13936.98|14056.5|13936.5|9
1645424780000|2022-02-21 06:26:20|14056.92|13936.92|14055.82|13935.82|14056.92|13936.92|14055.74|13935.74|9
1645424790000|2022-02-21 06:26:30|14055.59|13935.59|14055.49|13935.49|14055.7|13935.7|14055.38|13935.38|7
1645424800000|2022-02-21 06:26:40|14055.47|13935.47|14056.16|13936.16|14056.7|13936.7|14055.39|13935.39|9
1645424810000|2022-02-21 06:26:50|14055.96|13935.96|14055|13935|14055.96|13935.96|14055|13935|9
1645424820000|2022-02-21 06:27:00|14054.71|13934.71|14054.69|13934.69|14054.89|13934.89|14054.51|13934.51|9
1645424830000|2022-02-21 06:27:10|14054.72|13934.72|14053.37|13933.37|14054.79|13934.79|14053.3|13933.3|9
1645424840000|2022-02-21 06:27:20|14054.28|13934.28|14053.74|13933.74|14054.53|13934.53|14053.74|13933.74|9
1645424850000|2022-02-21 06:27:30|14053.71|13933.71|14054.05|13934.05|14054.05|13934.05|14053.71|13933.71|7
1645424860000|2022-02-21 06:27:40|14054.04|13934.04|14054.31|13934.31|14054.43|13934.43|14053.98|13933.98|7
1645424870000|2022-02-21 06:27:50|14054.4|13934.4|14054.64|13934.64|14054.64|13934.64|14054.4|13934.4|9
1645424880000|2022-02-21 06:28:00|14054.81|13934.81|14056.54|13936.54|14056.71|13936.71|14054.59|13934.59|10
1645424890000|2022-02-21 06:28:10|14056.53|13936.53|14056.49|13936.49|14056.67|13936.67|14056.49|13936.49|9
1645424900000|2022-02-21 06:28:20|14056.5|13936.5|14056.32|13936.32|14056.5|13936.5|14055.27|13935.27|10
1645424910000|2022-02-21 06:28:30|14056.52|13936.52|14057.59|13937.59|14057.59|13937.59|14056.52|13936.52|9
1645424920000|2022-02-21 06:28:40|14057.68|13937.68|14058.63|13938.63|14058.63|13938.63|14057.68|13937.68|10
1645424930000|2022-02-21 06:28:50|14058.58|13938.58|14058.67|13938.67|14058.67|13938.67|14058.18|13938.18|7
1645424940000|2022-02-21 06:29:00|14059.42|13939.42|14060.49|13940.49|14060.49|13940.49|14059.42|13939.42|10
1645424950000|2022-02-21 06:29:10|14061.36|13941.36|14062.43|13942.43|14062.43|13942.43|14061.07|13941.07|10
1645424960000|2022-02-21 06:29:20|14062.62|13942.62|14063.9|13943.9|14063.96|13943.96|14062.62|13942.62|10
1645424970000|2022-02-21 06:29:30|14064.13|13944.13|14064.45|13944.45|14064.47|13944.47|14064.1|13944.1|10
1645424980000|2022-02-21 06:29:40|14064.5|13944.5|14062.55|13942.55|14064.72|13944.72|14062.4|13942.4|8
1645424990000|2022-02-21 06:29:50|14062.58|13942.58|14064.29|13944.29|14064.29|13944.29|14062.37|13942.37|9
1645425000000|2022-02-21 06:30:00|14064.32|13944.32|14065.65|13945.65|14065.65|13945.65|14064.32|13944.32|10
1645425010000|2022-02-21 06:30:10|14066.12|13946.12|14065|13945|14066.12|13946.12|14064.83|13944.83|10
1645425020000|2022-02-21 06:30:20|14065.94|13945.94|14067.16|13947.16|14067.16|13947.16|14065.94|13945.94|10
1645425030000|2022-02-21 06:30:30|14067.44|13947.44|14068.95|13948.95|14069.02|13949.02|14067.44|13947.44|9
1645425040000|2022-02-21 06:30:40|14068.75|13948.75|14070.3|13950.3|14070.3|13950.3|14068.51|13948.51|10
1645425050000|2022-02-21 06:30:50|14070.39|13950.39|14071.78|13951.78|14071.78|13951.78|14070.39|13950.39|10
1645425060000|2022-02-21 06:31:00|14071.89|13951.89|14072.62|13952.62|14072.68|13952.68|14071.89|13951.89|10
1645425070000|2022-02-21 06:31:10|14072.54|13952.54|14072.84|13952.84|14073.18|13953.18|14072.54|13952.54|10
1645425080000|2022-02-21 06:31:20|14073|13953|14072.24|13952.24|14073.18|13953.18|14072.24|13952.24|10
1645425090000|2022-02-21 06:31:30|14071.7|13951.7|14072.33|13952.33|14072.33|13952.33|14070.94|13950.94|10
1645425100000|2022-02-21 06:31:40|14072.24|13952.24|14072.33|13952.33|14072.86|13952.86|14072.09|13952.09|10
1645425110000|2022-02-21 06:31:50|14072.26|13952.26|14071.42|13951.42|14072.26|13952.26|14071.4|13951.4|9
1645425120000|2022-02-21 06:32:00|14071.67|13951.67|14069.97|13949.97|14071.67|13951.67|14069.97|13949.97|10
1645425130000|2022-02-21 06:32:10|14069.87|13949.87|14069.09|13949.09|14071.21|13951.21|14069.09|13949.09|10
1645425140000|2022-02-21 06:32:20|14069.17|13949.17|14067.05|13947.05|14069.26|13949.26|14066.96|13946.96|10
1645425150000|2022-02-21 06:32:30|14066.96|13946.96|14071.41|13951.41|14071.56|13951.56|14066.83|13946.83|10
1645425160000|2022-02-21 06:32:40|14071.74|13951.74|14071.95|13951.95|14072.1|13952.1|14071.73|13951.73|9
1645425170000|2022-02-21 06:32:50|14072.42|13952.42|14073.27|13953.27|14073.57|13953.57|14072.42|13952.42|10
1645425180000|2022-02-21 06:33:00|14073.18|13953.18|14073.66|13953.66|14073.67|13953.67|14072.96|13952.96|9
1645425190000|2022-02-21 06:33:10|14073.61|13953.61|14071.85|13951.85|14073.71|13953.71|14071.85|13951.85|10
1645425200000|2022-02-21 06:33:20|14071.84|13951.84|14070.96|13950.96|14071.84|13951.84|14070.91|13950.91|10
1645425210000|2022-02-21 06:33:30|14070.34|13950.34|14068.84|13948.84|14070.56|13950.56|14068.84|13948.84|10
1645425220000|2022-02-21 06:33:40|14068.83|13948.83|14070.13|13950.13|14070.38|13950.38|14068.83|13948.83|9
1645425230000|2022-02-21 06:33:50|14070.44|13950.44|14071.49|13951.49|14071.49|13951.49|14069.67|13949.67|10
1645425240000|2022-02-21 06:34:00|14072.14|13952.14|14073.24|13953.24|14073.25|13953.25|14072.14|13952.14|10
1645425250000|2022-02-21 06:34:10|14072.6|13952.6|14071.43|13951.43|14072.73|13952.73|14071.43|13951.43|9
1645425260000|2022-02-21 06:34:20|14071.39|13951.39|14069.2|13949.2|14071.39|13951.39|14069.2|13949.2|10
1645425270000|2022-02-21 06:34:30|14069.16|13949.16|14069.03|13949.03|14069.76|13949.76|14069.03|13949.03|10
1645425280000|2022-02-21 06:34:40|14068.99|13948.99|14070.22|13950.22|14070.22|13950.22|14068.99|13948.99|10
1645425290000|2022-02-21 06:34:50|14070.24|13950.24|14069.39|13949.39|14070.24|13950.24|14069.39|13949.39|9
1645425300000|2022-02-21 06:35:00|14069.31|13949.31|14067.99|13947.99|14069.31|13949.31|14067.99|13947.99|10
1645425310000|2022-02-21 06:35:10|14067.96|13947.96|14067.32|13947.32|14068.61|13948.61|14067.32|13947.32|9
1645425320000|2022-02-21 06:35:20|14067.27|13947.27|14065.83|13945.83|14067.27|13947.27|14065.83|13945.83|10
1645425330000|2022-02-21 06:35:30|14065.63|13945.63|14065.2|13945.2|14065.74|13945.74|14065.15|13945.15|10
1645425340000|2022-02-21 06:35:40|14065.65|13945.65|14066.55|13946.55|14066.55|13946.55|14065.65|13945.65|9
1645425350000|2022-02-21 06:35:50|14066.6|13946.6|14066.64|13946.64|14067.06|13947.06|14066.6|13946.6|10
1645425360000|2022-02-21 06:36:00|14066.56|13946.56|14066.59|13946.59|14066.73|13946.73|14066.42|13946.42|9
1645425370000|2022-02-21 06:36:10|14066.58|13946.58|14066.23|13946.23|14066.58|13946.58|14066.07|13946.07|9
1645425380000|2022-02-21 06:36:20|14066.13|13946.13|14065.53|13945.53|14066.31|13946.31|14065.44|13945.44|10
1645425390000|2022-02-21 06:36:30|14065.63|13945.63|14070.55|13950.55|14070.55|13950.55|14065.63|13945.63|10
1645425400000|2022-02-21 06:36:40|14070.29|13950.29|14071.6|13951.6|14071.68|13951.68|14070.29|13950.29|10
1645425410000|2022-02-21 06:36:50|14071.93|13951.93|14075.31|13955.31|14075.31|13955.31|14071.93|13951.93|9
1645425420000|2022-02-21 06:37:00|14073.93|13953.93|14071.63|13951.63|14074.23|13954.23|14071.63|13951.63|10
1645425430000|2022-02-21 06:37:10|14071.2|13951.2|14067.73|13947.73|14071.2|13951.2|14067.73|13947.73|10
1645425440000|2022-02-21 06:37:20|14067.61|13947.61|14065.93|13945.93|14067.61|13947.61|14065.93|13945.93|9
1645425450000|2022-02-21 06:37:30|14065.99|13945.99|14065.77|13945.77|14066.05|13946.05|14065.6|13945.6|10
1645425460000|2022-02-21 06:37:40|14065.14|13945.14|14065.2|13945.2|14065.66|13945.66|14065.14|13945.14|9
1645425470000|2022-02-21 06:37:50|14064.34|13944.34|14063.1|13943.1|14064.34|13944.34|14063.1|13943.1|10
1645425480000|2022-02-21 06:38:00|14063.27|13943.27|14061.78|13941.78|14063.27|13943.27|14061.76|13941.76|10
1645425490000|2022-02-21 06:38:10|14061.91|13941.91|14061.66|13941.66|14061.91|13941.91|14060.95|13940.95|7
1645425500000|2022-02-21 06:38:20|14061.63|13941.63|14062.41|13942.41|14062.41|13942.41|14061.61|13941.61|10
1645425510000|2022-02-21 06:38:30|14062.49|13942.49|14064.42|13944.42|14064.42|13944.42|14062.49|13942.49|9
1645425520000|2022-02-21 06:38:40|14064.69|13944.69|14063.47|13943.47|14064.71|13944.71|14063.46|13943.46|10
1645425530000|2022-02-21 06:38:50|14063.28|13943.28|14063.22|13943.22|14063.47|13943.47|14062.56|13942.56|9
1645425540000|2022-02-21 06:39:00|14063.27|13943.27|14063.82|13943.82|14063.82|13943.82|14063.27|13943.27|10
1645425550000|2022-02-21 06:39:10|14064.24|13944.24|14064.77|13944.77|14064.77|13944.77|14063.93|13943.93|9
1645425560000|2022-02-21 06:39:20|14064.87|13944.87|14066.04|13946.04|14066.04|13946.04|14064.87|13944.87|9
1645425570000|2022-02-21 06:39:30|14066.06|13946.06|14065.68|13945.68|14066.09|13946.09|14065.34|13945.34|10
1645425580000|2022-02-21 06:39:40|14065.55|13945.55|14065.7|13945.7|14065.81|13945.81|14065.3|13945.3|10
1645425590000|2022-02-21 06:39:50|14065.78|13945.78|14066.28|13946.28|14066.28|13946.28|14065.78|13945.78|7
1645425600000|2022-02-21 06:40:00|14066.26|13946.26|14067.16|13947.16|14067.16|13947.16|14066.26|13946.26|8
1645425610000|2022-02-21 06:40:10|14067.14|13947.14|14068.12|13948.12|14068.17|13948.17|14067.13|13947.13|10
1645425620000|2022-02-21 06:40:20|14068.34|13948.34|14069.35|13949.35|14069.35|13949.35|14068.34|13948.34|8
1645425630000|2022-02-21 06:40:30|14069.37|13949.37|14070.63|13950.63|14071.17|13951.17|14069.37|13949.37|9
1645425640000|2022-02-21 06:40:40|14070.56|13950.56|14069.73|13949.73|14070.68|13950.68|14069.73|13949.73|8
1645425650000|2022-02-21 06:40:50|14068.83|13948.83|14068.93|13948.93|14068.98|13948.98|14068.71|13948.71|7
1645425660000|2022-02-21 06:41:00|14068.68|13948.68|14066.48|13946.48|14068.68|13948.68|14066.29|13946.29|9
1645425670000|2022-02-21 06:41:10|14067.15|13947.15|14066.16|13946.16|14067.15|13947.15|14065.93|13945.93|7
1645425680000|2022-02-21 06:41:20|14065.75|13945.75|14064.45|13944.45|14065.75|13945.75|14064.45|13944.45|8
1645425690000|2022-02-21 06:41:30|14064.33|13944.33|14064.62|13944.62|14064.69|13944.69|14064.21|13944.21|9
1645425700000|2022-02-21 06:41:40|14064.59|13944.59|14063.77|13943.77|14064.69|13944.69|14063.31|13943.31|9
1645425710000|2022-02-21 06:41:50|14063.57|13943.57|14063.15|13943.15|14064.12|13944.12|14063.15|13943.15|10
1645425720000|2022-02-21 06:42:00|14063.47|13943.47|14062.84|13942.84|14063.47|13943.47|14062.67|13942.67|10
1645425730000|2022-02-21 06:42:10|14062.17|13942.17|14057.76|13937.76|14062.17|13942.17|14057.76|13937.76|10
1645425740000|2022-02-21 06:42:20|14057.67|13937.67|14056.77|13936.77|14057.67|13937.67|14056.61|13936.61|9
1645425750000|2022-02-21 06:42:30|14056.52|13936.52|14057.29|13937.29|14057.29|13937.29|14056.16|13936.16|9
1645425760000|2022-02-21 06:42:40|14057.46|13937.46|14057.5|13937.5|14057.76|13937.76|14057.42|13937.42|9
1645425770000|2022-02-21 06:42:50|14057.36|13937.36|14057.04|13937.04|14057.36|13937.36|14056.68|13936.68|10
1645425780000|2022-02-21 06:43:00|14056.86|13936.86|14055.32|13935.32|14056.86|13936.86|14055.32|13935.32|9
1645425790000|2022-02-21 06:43:10|14055.22|13935.22|14055.9|13935.9|14056.28|13936.28|14055.22|13935.22|9
1645425800000|2022-02-21 06:43:20|14055.91|13935.91|14055.49|13935.49|14055.97|13935.97|14055.38|13935.38|9
1645425810000|2022-02-21 06:43:30|14055.36|13935.36|14055.35|13935.35|14055.36|13935.36|14054.74|13934.74|10
1645425820000|2022-02-21 06:43:40|14054.59|13934.59|14055.57|13935.57|14055.63|13935.63|14054.59|13934.59|9
1645425830000|2022-02-21 06:43:50|14055.41|13935.41|14057.06|13937.06|14057.06|13937.06|14055.4|13935.4|9
1645425840000|2022-02-21 06:44:00|14057.14|13937.14|14057.59|13937.59|14057.59|13937.59|14056.79|13936.79|9
1645425850000|2022-02-21 06:44:10|14057.54|13937.54|14057.88|13937.88|14058.2|13938.2|14057.54|13937.54|10
1645425860000|2022-02-21 06:44:20|14057.82|13937.82|14058.1|13938.1|14058.1|13938.1|14057.76|13937.76|9
1645425870000|2022-02-21 06:44:30|14058.06|13938.06|14057.99|13937.99|14058.06|13938.06|14057.77|13937.77|9
1645425880000|2022-02-21 06:44:40|14058.01|13938.01|14058.19|13938.19|14058.81|13938.81|14057.88|13937.88|9
1645425890000|2022-02-21 06:44:50|14058.49|13938.49|14059.63|13939.63|14059.63|13939.63|14058.49|13938.49|10
1645425900000|2022-02-21 06:45:00|14059.2|13939.2|14061.97|13941.97|14061.97|13941.97|14059.2|13939.2|7
1645425910000|2022-02-21 06:45:10|14062.54|13942.54|14063.37|13943.37|14063.88|13943.88|14062.54|13942.54|10
1645425920000|2022-02-21 06:45:20|14063.34|13943.34|14062.61|13942.61|14063.34|13943.34|14062.43|13942.43|10
1645425930000|2022-02-21 06:45:30|14062.53|13942.53|14063.01|13943.01|14063.12|13943.12|14062.53|13942.53|7
1645425940000|2022-02-21 06:45:40|14063.12|13943.12|14064.26|13944.26|14064.26|13944.26|14062.83|13942.83|10
1645425950000|2022-02-21 06:45:50|14064.52|13944.52|14065.18|13945.18|14065.18|13945.18|14064.1|13944.1|10
1645425960000|2022-02-21 06:46:00|14065.27|13945.27|14065.57|13945.57|14065.57|13945.57|14065.21|13945.21|6
1645425970000|2022-02-21 06:46:10|14065.65|13945.65|14067.26|13947.26|14067.39|13947.39|14065.65|13945.65|9
1645425980000|2022-02-21 06:46:20|14067.1|13947.1|14066.9|13946.9|14067.11|13947.11|14066.9|13946.9|7
1645425990000|2022-02-21 06:46:30|14066.95|13946.95|14066.22|13946.22|14067.15|13947.15|14066.22|13946.22|9
1645426000000|2022-02-21 06:46:40|14066.23|13946.23|14067.79|13947.79|14067.9|13947.9|14066.23|13946.23|9
1645426010000|2022-02-21 06:46:50|14067.8|13947.8|14066.19|13946.19|14067.8|13947.8|14066.19|13946.19|10
1645426020000|2022-02-21 06:47:00|14066.17|13946.17|14064.77|13944.77|14066.27|13946.27|14064.77|13944.77|8
1645426030000|2022-02-21 06:47:10|14064.85|13944.85|14065.84|13945.84|14065.84|13945.84|14064.85|13944.85|9
1645426040000|2022-02-21 06:47:20|14065.73|13945.73|14066.49|13946.49|14066.49|13946.49|14065.53|13945.53|7
1645426050000|2022-02-21 06:47:30|14066.58|13946.58|14068.12|13948.12|14068.12|13948.12|14066.58|13946.58|8
1645426060000|2022-02-21 06:47:40|14068.99|13948.99|14070.01|13950.01|14070.02|13950.02|14068.99|13948.99|10
1645426070000|2022-02-21 06:47:50|14070.04|13950.04|14070.68|13950.68|14070.75|13950.75|14070.04|13950.04|9
1645426080000|2022-02-21 06:48:00|14070.76|13950.76|14073.14|13953.14|14073.49|13953.49|14070.76|13950.76|10
1645426090000|2022-02-21 06:48:10|14073.2|13953.2|14073.56|13953.56|14073.56|13953.56|14073.2|13953.2|8
1645426100000|2022-02-21 06:48:20|14073.59|13953.59|14076.05|13956.05|14076.11|13956.11|14073.59|13953.59|8
1645426110000|2022-02-21 06:48:30|14075.45|13955.45|14077.35|13957.35|14077.35|13957.35|14075.44|13955.44|9
1645426120000|2022-02-21 06:48:40|14076.91|13956.91|14074.31|13954.31|14076.91|13956.91|14074.31|13954.31|10
1645426130000|2022-02-21 06:48:50|14074.45|13954.45|14073.43|13953.43|14074.45|13954.45|14073.12|13953.12|10
1645426140000|2022-02-21 06:49:00|14073.36|13953.36|14073.46|13953.46|14073.59|13953.59|14073.24|13953.24|10
1645426150000|2022-02-21 06:49:10|14073.37|13953.37|14071.48|13951.48|14073.41|13953.41|14071.48|13951.48|10
1645426160000|2022-02-21 06:49:20|14071.43|13951.43|14071.13|13951.13|14071.86|13951.86|14071.13|13951.13|8
1645426170000|2022-02-21 06:49:30|14071.39|13951.39|14071.26|13951.26|14071.39|13951.39|14071.26|13951.26|7
1645426180000|2022-02-21 06:49:40|14071.46|13951.46|14070.29|13950.29|14071.46|13951.46|14070.29|13950.29|10
1645426190000|2022-02-21 06:49:50|14070.53|13950.53|14069.87|13949.87|14070.64|13950.64|14069.87|13949.87|10
1645426200000|2022-02-21 06:50:00|14069.89|13949.89|14068.78|13948.78|14069.89|13949.89|14068.78|13948.78|8
1645426210000|2022-02-21 06:50:10|14068.53|13948.53|14064.94|13944.94|14068.53|13948.53|14064.94|13944.94|10
1645426220000|2022-02-21 06:50:20|14064.87|13944.87|14064.99|13944.99|14065|13945|14064.21|13944.21|8
1645426230000|2022-02-21 06:50:30|14064.97|13944.97|14064.73|13944.73|14065.13|13945.13|14064.67|13944.67|9
1645426240000|2022-02-21 06:50:40|14064.57|13944.57|14064.33|13944.33|14064.85|13944.85|14063.92|13943.92|10
1645426250000|2022-02-21 06:50:50|14064.09|13944.09|14063.76|13943.76|14064.09|13944.09|14063.06|13943.06|10
1645426260000|2022-02-21 06:51:00|14064.11|13944.11|14063.76|13943.76|14064.11|13944.11|14063.67|13943.67|8
1645426270000|2022-02-21 06:51:10|14063.14|13943.14|14064.11|13944.11|14064.11|13944.11|14062.85|13942.85|10
1645426280000|2022-02-21 06:51:20|14064.08|13944.08|14064.75|13944.75|14064.75|13944.75|14064.08|13944.08|10
1645426290000|2022-02-21 06:51:30|14064.68|13944.68|14064.94|13944.94|14064.94|13944.94|14064.13|13944.13|9
1645426300000|2022-02-21 06:51:40|14064.75|13944.75|14063.27|13943.27|14064.75|13944.75|14063.15|13943.15|10
1645426310000|2022-02-21 06:51:50|14063.23|13943.23|14062.49|13942.49|14063.23|13943.23|14062.18|13942.18|9
1645426320000|2022-02-21 06:52:00|14062.3|13942.3|14061.95|13941.95|14062.3|13942.3|14061.77|13941.77|7
1645426330000|2022-02-21 06:52:10|14061.71|13941.71|14060.92|13940.92|14062.04|13942.04|14060.92|13940.92|9
1645426340000|2022-02-21 06:52:20|14061.05|13941.05|14062.66|13942.66|14062.66|13942.66|14061.05|13941.05|9
1645426350000|2022-02-21 06:52:30|14063.04|13943.04|14064.43|13944.43|14064.43|13944.43|14063.04|13943.04|10
1645426360000|2022-02-21 06:52:40|14064.48|13944.48|14064.12|13944.12|14064.56|13944.56|14064.12|13944.12|10
1645426370000|2022-02-21 06:52:50|14064.34|13944.34|14063.7|13943.7|14064.34|13944.34|14063.53|13943.53|8
1645426380000|2022-02-21 06:53:00|14063.84|13943.84|14065.01|13945.01|14065.03|13945.03|14063.68|13943.68|10
1645426390000|2022-02-21 06:53:10|14065.13|13945.13|14066.45|13946.45|14066.45|13946.45|14065.13|13945.13|10
1645426400000|2022-02-21 06:53:20|14066.5|13946.5|14067|13947|14067.09|13947.09|14066.5|13946.5|10
1645426410000|2022-02-21 06:53:30|14067.03|13947.03|14066.71|13946.71|14067.31|13947.31|14066.71|13946.71|8
1645426420000|2022-02-21 06:53:40|14066.67|13946.67|14066.73|13946.73|14066.78|13946.78|14066.56|13946.56|9
1645426430000|2022-02-21 06:53:50|14066.69|13946.69|14066.89|13946.89|14066.99|13946.99|14066.52|13946.52|10
1645426440000|2022-02-21 06:54:00|14067.14|13947.14|14068.5|13948.5|14068.5|13948.5|14067.14|13947.14|9
1645426450000|2022-02-21 06:54:10|14068.52|13948.52|14070.26|13950.26|14070.26|13950.26|14068.28|13948.28|9
1645426460000|2022-02-21 06:54:20|14070.32|13950.32|14070.95|13950.95|14070.95|13950.95|14070.23|13950.23|8
1645426470000|2022-02-21 06:54:30|14070.83|13950.83|14070.71|13950.71|14070.87|13950.87|14070.7|13950.7|6
1645426480000|2022-02-21 06:54:40|14070.55|13950.55|14070.85|13950.85|14070.85|13950.85|14070.55|13950.55|7
1645426490000|2022-02-21 06:54:50|14070.91|13950.91|14072.19|13952.19|14072.19|13952.19|14070.91|13950.91|10
1645426500000|2022-02-21 06:55:00|14071.96|13951.96|14071.65|13951.65|14072.25|13952.25|14071.65|13951.65|9
1645426510000|2022-02-21 06:55:10|14071.78|13951.78|14072.69|13952.69|14072.69|13952.69|14071.15|13951.15|10
1645426520000|2022-02-21 06:55:20|14072.66|13952.66|14076.3|13956.3|14076.3|13956.3|14072.66|13952.66|10
1645426530000|2022-02-21 06:55:30|14076.34|13956.34|14077|13957|14077|13957|14076.34|13956.34|10
1645426540000|2022-02-21 06:55:40|14076.92|13956.92|14078|13958|14078|13958|14076.92|13956.92|9
1645426550000|2022-02-21 06:55:50|14077.88|13957.88|14078.13|13958.13|14078.13|13958.13|14077.08|13957.08|9
1645426560000|2022-02-21 06:56:00|14078.06|13958.06|14080.34|13960.34|14080.5|13960.5|14077.93|13957.93|10
1645426570000|2022-02-21 06:56:10|14080.57|13960.57|14079.26|13959.26|14080.59|13960.59|14079.12|13959.12|10
1645426580000|2022-02-21 06:56:20|14079.48|13959.48|14079.64|13959.64|14080.32|13960.32|14079.39|13959.39|10
1645426590000|2022-02-21 06:56:30|14079.51|13959.51|14078.18|13958.18|14079.51|13959.51|14078.18|13958.18|10
1645426600000|2022-02-21 06:56:40|14078.16|13958.16|14078.69|13958.69|14078.94|13958.94|14078.16|13958.16|9
1645426610000|2022-02-21 06:56:50|14078.79|13958.79|14079.56|13959.56|14079.56|13959.56|14078.79|13958.79|10
1645426620000|2022-02-21 06:57:00|14079.66|13959.66|14080.81|13960.81|14080.81|13960.81|14079.66|13959.66|10
1645426630000|2022-02-21 06:57:10|14080.58|13960.58|14078.9|13958.9|14080.58|13960.58|14078.9|13958.9|9
1645426640000|2022-02-21 06:57:20|14078.49|13958.49|14081.15|13961.15|14081.15|13961.15|14078.42|13958.42|10
1645426650000|2022-02-21 06:57:30|14080.84|13960.84|14081.08|13961.08|14081.27|13961.27|14080.81|13960.81|9
1645426660000|2022-02-21 06:57:40|14081.13|13961.13|14081.11|13961.11|14081.31|13961.31|14081.05|13961.05|9
1645426670000|2022-02-21 06:57:50|14081.06|13961.06|14080.89|13960.89|14081.21|13961.21|14080.88|13960.88|9
1645426680000|2022-02-21 06:58:00|14080.94|13960.94|14081.11|13961.11|14081.38|13961.38|14080.91|13960.91|8
1645426690000|2022-02-21 06:58:10|14081.49|13961.49|14083.03|13963.03|14083.45|13963.45|14081.49|13961.49|9
1645426700000|2022-02-21 06:58:20|14083.05|13963.05|14082.75|13962.75|14083.13|13963.13|14082.75|13962.75|8
1645426710000|2022-02-21 06:58:30|14083.18|13963.18|14084.22|13964.22|14084.22|13964.22|14083.18|13963.18|9
1645426720000|2022-02-21 06:58:40|14084.16|13964.16|14083.99|13963.99|14084.16|13964.16|14082.2|13962.2|10
1645426730000|2022-02-21 06:58:50|14084.04|13964.04|14084.33|13964.33|14084.33|13964.33|14083.97|13963.97|8
1645426740000|2022-02-21 06:59:00|14084.51|13964.51|14084.97|13964.97|14085.81|13965.81|14084.51|13964.51|9
1645426750000|2022-02-21 06:59:10|14084.88|13964.88|14084.88|13964.88|14084.88|13964.88|14084.63|13964.63|7
1645426760000|2022-02-21 06:59:20|14085.28|13965.28|14085.65|13965.65|14085.65|13965.65|14085.27|13965.27|8
1645426770000|2022-02-21 06:59:30|14085.66|13965.66|14085.61|13965.61|14086.42|13966.42|14085.61|13965.61|9
1645426780000|2022-02-21 06:59:40|14085.6|13965.6|14085.65|13965.65|14085.65|13965.65|14085.02|13965.02|8
1645426790000|2022-02-21 06:59:50|14085.81|13965.81|14084.96|13964.96|14085.81|13965.81|14084.89|13964.89|9
1645426800000|2022-02-21 07:00:00|14084.93|13964.93|14085.48|13965.48|14086.16|13966.16|14084.93|13964.93|10
1645426810000|2022-02-21 07:00:10|14086.38|13966.38|14087.28|13967.28|14087.42|13967.42|14086.38|13966.38|10
1645426820000|2022-02-21 07:00:20|14086.91|13966.91|14086.53|13966.53|14086.91|13966.91|14086.17|13966.17|10
1645426830000|2022-02-21 07:00:30|14086.4|13966.4|14086.37|13966.37|14086.42|13966.42|14085.94|13965.94|9
1645426840000|2022-02-21 07:00:40|14086.02|13966.02|14085.87|13965.87|14086.02|13966.02|14085.65|13965.65|9
1645426850000|2022-02-21 07:00:50|14085.86|13965.86|14086.67|13966.67|14086.67|13966.67|14085.69|13965.69|9
1645426860000|2022-02-21 07:01:00|14086.94|13966.94|14089.53|13969.53|14089.53|13969.53|14086.92|13966.92|10
1645426870000|2022-02-21 07:01:10|14089.79|13969.79|14092.73|13972.73|14092.89|13972.89|14089.79|13969.79|10
1645426880000|2022-02-21 07:01:20|14093.48|13973.48|14094.68|13974.68|14094.76|13974.76|14093.48|13973.48|10
1645426890000|2022-02-21 07:01:30|14095.54|13975.54|14096.45|13976.45|14096.45|13976.45|14095.07|13975.07|10
1645426900000|2022-02-21 07:01:40|14096.49|13976.49|14097.8|13977.8|14097.8|13977.8|14096.49|13976.49|9
1645426910000|2022-02-21 07:01:50|14097.86|13977.86|14097.77|13977.77|14098.28|13978.28|14097.63|13977.63|10
1645426920000|2022-02-21 07:02:00|14097.8|13977.8|14098.29|13978.29|14098.4|13978.4|14097.51|13977.51|9
1645426930000|2022-02-21 07:02:10|14098.33|13978.33|14098.47|13978.47|14099.1|13979.1|14098.33|13978.33|8
1645426940000|2022-02-21 07:02:20|14098.3|13978.3|14094.97|13974.97|14098.3|13978.3|14094.89|13974.89|10
1645426950000|2022-02-21 07:02:30|14094.86|13974.86|14094.45|13974.45|14094.89|13974.89|14094.45|13974.45|9
1645426960000|2022-02-21 07:02:40|14094.17|13974.17|14092.52|13972.52|14094.25|13974.25|14092.52|13972.52|10
1645426970000|2022-02-21 07:02:50|14092.06|13972.06|14090.97|13970.97|14092.09|13972.09|14090.95|13970.95|10
1645426980000|2022-02-21 07:03:00|14090.54|13970.54|14089.27|13969.27|14090.54|13970.54|14089.27|13969.27|10
1645426990000|2022-02-21 07:03:10|14088.73|13968.73|14086.24|13966.24|14088.73|13968.73|14086.16|13966.16|10
1645427000000|2022-02-21 07:03:20|14086.36|13966.36|14085.27|13965.27|14086.36|13966.36|14085.07|13965.07|9
1645427010000|2022-02-21 07:03:30|14085.65|13965.65|14085.57|13965.57|14085.67|13965.67|14085.33|13965.33|9
1645427020000|2022-02-21 07:03:40|14085.53|13965.53|14085.43|13965.43|14085.71|13965.71|14085.08|13965.08|9
1645427030000|2022-02-21 07:03:50|14085.52|13965.52|14086.73|13966.73|14086.73|13966.73|14085.51|13965.51|8
1645427040000|2022-02-21 07:04:00|14086.66|13966.66|14085.04|13965.04|14086.66|13966.66|14084.74|13964.74|10
1645427050000|2022-02-21 07:04:10|14084.96|13964.96|14083.19|13963.19|14084.96|13964.96|14083.19|13963.19|9
1645427060000|2022-02-21 07:04:20|14083.05|13963.05|14082.41|13962.41|14083.4|13963.4|14082.41|13962.41|8
1645427070000|2022-02-21 07:04:30|14081.03|13961.03|14077.86|13957.86|14081.03|13961.03|14077.86|13957.86|9
1645427080000|2022-02-21 07:04:40|14077.17|13957.17|14075.13|13955.13|14077.36|13957.36|14075.13|13955.13|10
1645427090000|2022-02-21 07:04:50|14075.19|13955.19|14070.33|13950.33|14075.19|13955.19|14070.33|13950.33|9
1645427100000|2022-02-21 07:05:00|14070.17|13950.17|14068.78|13948.78|14070.17|13950.17|14068.65|13948.65|10
1645427110000|2022-02-21 07:05:10|14068.1|13948.1|14064.23|13944.23|14068.1|13948.1|14064.23|13944.23|9
1645427120000|2022-02-21 07:05:20|14063.64|13943.64|14059.99|13939.99|14063.68|13943.68|14059.99|13939.99|10
1645427130000|2022-02-21 07:05:30|14059.53|13939.53|14055.54|13935.54|14059.53|13939.53|14054.93|13934.93|10
1645427140000|2022-02-21 07:05:40|14054.64|13934.64|14053.72|13933.72|14054.64|13934.64|14052.67|13932.67|10
1645427150000|2022-02-21 07:05:50|14053.91|13933.91|14052.6|13932.6|14054.19|13934.19|14052.6|13932.6|10
1645427160000|2022-02-21 07:06:00|14052.51|13932.51|14054.56|13934.56|14054.56|13934.56|14052.49|13932.49|10
1645427170000|2022-02-21 07:06:10|14054.79|13934.79|14057.11|13937.11|14057.4|13937.4|14054.79|13934.79|10
1645427180000|2022-02-21 07:06:20|14057.39|13937.39|14056.8|13936.8|14057.67|13937.67|14056.8|13936.8|9
1645427190000|2022-02-21 07:06:30|14056.72|13936.72|14057.88|13937.88|14057.88|13937.88|14056.49|13936.49|9
1645427200000|2022-02-21 07:06:40|14056.21|13936.21|14058.1|13938.1|14058.1|13938.1|14056.19|13936.19|10
1645427210000|2022-02-21 07:06:50|14058.23|13938.23|14058.59|13938.59|14058.59|13938.59|14058.23|13938.23|6
1645427220000|2022-02-21 07:07:00|14058.19|13938.19|14058.19|13938.19|14058.2|13938.2|14057.34|13937.34|10
1645427230000|2022-02-21 07:07:10|14057.71|13937.71|14054.78|13934.78|14057.71|13937.71|14054.78|13934.78|9
1645427240000|2022-02-21 07:07:20|14054.05|13934.05|14050.49|13930.49|14054.05|13934.05|14050.49|13930.49|10
1645427250000|2022-02-21 07:07:30|14050.97|13930.97|14049.52|13929.52|14050.97|13930.97|14049.34|13929.34|10
1645427260000|2022-02-21 07:07:40|14048.48|13928.48|14046.87|13926.87|14048.48|13928.48|14046.68|13926.68|8
1645427270000|2022-02-21 07:07:50|14046.64|13926.64|14046.73|13926.73|14046.73|13926.73|14045.93|13925.93|9
1645427280000|2022-02-21 07:08:00|14046.82|13926.82|14046.93|13926.93|14047.04|13927.04|14046.53|13926.53|10
1645427290000|2022-02-21 07:08:10|14046.81|13926.81|14049.43|13929.43|14049.43|13929.43|14046.81|13926.81|10
1645427300000|2022-02-21 07:08:20|14050.31|13930.31|14050.61|13930.61|14051.26|13931.26|14050.31|13930.31|10
1645427310000|2022-02-21 07:08:30|14050.84|13930.84|14050.05|13930.05|14050.84|13930.84|14049.82|13929.82|10
1645427320000|2022-02-21 07:08:40|14050.59|13930.59|14052.06|13932.06|14052.11|13932.11|14050.49|13930.49|9
1645427330000|2022-02-21 07:08:50|14052.12|13932.12|14048.64|13928.64|14052.66|13932.66|14048.64|13928.64|10
1645427340000|2022-02-21 07:09:00|14048.55|13928.55|14045.4|13925.4|14048.55|13928.55|14045.12|13925.12|10
1645427350000|2022-02-21 07:09:10|14045.19|13925.19|14044.86|13924.86|14045.25|13925.25|14044.47|13924.47|8
1645427360000|2022-02-21 07:09:20|14044.32|13924.32|14044.33|13924.33|14044.33|13924.33|14043.67|13923.67|8
1645427370000|2022-02-21 07:09:30|14044.23|13924.23|14044.07|13924.07|14044.24|13924.24|14043.59|13923.59|10
1645427380000|2022-02-21 07:09:40|14043.47|13923.47|14044.76|13924.76|14044.76|13924.76|14043.47|13923.47|9
1645427390000|2022-02-21 07:09:50|14044.36|13924.36|14043.82|13923.82|14044.36|13924.36|14042.83|13922.83|10
1645427400000|2022-02-21 07:10:00|14044.21|13924.21|14045.69|13925.69|14045.69|13925.69|14044.21|13924.21|10
1645427410000|2022-02-21 07:10:10|14046.14|13926.14|14046.71|13926.71|14047.27|13927.27|14046.04|13926.04|9
1645427420000|2022-02-21 07:10:20|14046.69|13926.69|14046.88|13926.88|14047.54|13927.54|14046.69|13926.69|10
1645427430000|2022-02-21 07:10:30|14046.85|13926.85|14048.16|13928.16|14048.16|13928.16|14046.68|13926.68|9
1645427440000|2022-02-21 07:10:40|14048.13|13928.13|14046.91|13926.91|14048.13|13928.13|14046.91|13926.91|9
1645427450000|2022-02-21 07:10:50|14047.24|13927.24|14047.09|13927.09|14047.24|13927.24|14046.93|13926.93|10
1645427460000|2022-02-21 07:11:00|14047.16|13927.16|14047.4|13927.4|14047.74|13927.74|14047.16|13927.16|9
1645427470000|2022-02-21 07:11:10|14047.5|13927.5|14045.45|13925.45|14047.5|13927.5|14045.3|13925.3|10
1645427480000|2022-02-21 07:11:20|14045.64|13925.64|14046.1|13926.1|14046.17|13926.17|14045.64|13925.64|9
1645427490000|2022-02-21 07:11:30|14046.07|13926.07|14046.73|13926.73|14046.96|13926.96|14046.07|13926.07|9
1645427500000|2022-02-21 07:11:40|14046.92|13926.92|14047.75|13927.75|14047.75|13927.75|14046.92|13926.92|9
1645427510000|2022-02-21 07:11:50|14047.74|13927.74|14047.69|13927.69|14047.74|13927.74|14047|13927|8
1645427520000|2022-02-21 07:12:00|14047.9|13927.9|14047.67|13927.67|14048.25|13928.25|14047.67|13927.67|10
1645427530000|2022-02-21 07:12:10|14046.47|13926.47|14046.27|13926.27|14046.47|13926.47|14045.31|13925.31|10
1645427540000|2022-02-21 07:12:20|14046.34|13926.34|14047.58|13927.58|14047.58|13927.58|14046.34|13926.34|9
1645427550000|2022-02-21 07:12:30|14047.37|13927.37|14047.29|13927.29|14047.58|13927.58|14046.53|13926.53|9
1645427560000|2022-02-21 07:12:40|14047.42|13927.42|14048.63|13928.63|14048.81|13928.81|14047.38|13927.38|10
1645427570000|2022-02-21 07:12:50|14048.7|13928.7|14048.55|13928.55|14048.85|13928.85|14048.55|13928.55|8
1645427580000|2022-02-21 07:13:00|14048.77|13928.77|14050.87|13930.87|14050.87|13930.87|14048.77|13928.77|10
1645427590000|2022-02-21 07:13:10|14051.21|13931.21|14053.71|13933.71|14053.71|13933.71|14050.9|13930.9|10
1645427600000|2022-02-21 07:13:20|14053.32|13933.32|14053.25|13933.25|14053.61|13933.61|14053.1|13933.1|10
1645427610000|2022-02-21 07:13:30|14053.73|13933.73|14053.23|13933.23|14053.75|13933.75|14053.23|13933.23|10
1645427620000|2022-02-21 07:13:40|14052.95|13932.95|14052.09|13932.09|14052.99|13932.99|14052.04|13932.04|10
1645427630000|2022-02-21 07:13:50|14052.33|13932.33|14052.85|13932.85|14052.85|13932.85|14051.88|13931.88|9
1645427640000|2022-02-21 07:14:00|14052.84|13932.84|14053.85|13933.85|14054.08|13934.08|14052.76|13932.76|10
1645427650000|2022-02-21 07:14:10|14054|13934|14053.87|13933.87|14054.37|13934.37|14053.87|13933.87|10
1645427660000|2022-02-21 07:14:20|14053.97|13933.97|14054.32|13934.32|14054.32|13934.32|14053.87|13933.87|9
1645427670000|2022-02-21 07:14:30|14054.61|13934.61|14056.07|13936.07|14056.07|13936.07|14054.61|13934.61|8
1645427680000|2022-02-21 07:14:40|14056.32|13936.32|14056.95|13936.95|14056.96|13936.96|14056.32|13936.32|10
1645427690000|2022-02-21 07:14:50|14056.78|13936.78|14055.9|13935.9|14056.88|13936.88|14055.8|13935.8|8
1645427700000|2022-02-21 07:15:00|14056.01|13936.01|14056.78|13936.78|14056.78|13936.78|14056.01|13936.01|10
1645427710000|2022-02-21 07:15:10|14056.81|13936.81|14056.12|13936.12|14057.41|13937.41|14056.12|13936.12|10
1645427720000|2022-02-21 07:15:20|14054.88|13934.88|14051.75|13931.75|14054.88|13934.88|14051.72|13931.72|10
1645427730000|2022-02-21 07:15:30|14051.84|13931.84|14051.05|13931.05|14052.11|13932.11|14050.93|13930.93|10
1645427740000|2022-02-21 07:15:40|14050.9|13930.9|14049.42|13929.42|14050.9|13930.9|14049.29|13929.29|10
1645427750000|2022-02-21 07:15:50|14049.2|13929.2|14049.24|13929.24|14049.28|13929.28|14048.99|13928.99|8
1645427760000|2022-02-21 07:16:00|14049.03|13929.03|14050.28|13930.28|14050.67|13930.67|14049.03|13929.03|10
1645427770000|2022-02-21 07:16:10|14050.37|13930.37|14050.57|13930.57|14050.57|13930.57|14050.04|13930.04|9
1645427780000|2022-02-21 07:16:20|14050.5|13930.5|14050.52|13930.52|14050.6|13930.6|14050.18|13930.18|9
1645427790000|2022-02-21 07:16:30|14049.37|13929.37|14046.4|13926.4|14049.37|13929.37|14046.4|13926.4|10
1645427800000|2022-02-21 07:16:40|14046.7|13926.7|14046.42|13926.42|14046.7|13926.7|14045.69|13925.69|10
1645427810000|2022-02-21 07:16:50|14046.61|13926.61|14048.29|13928.29|14048.5|13928.5|14046.61|13926.61|10
1645427820000|2022-02-21 07:17:00|14048.37|13928.37|14045.81|13925.81|14048.37|13928.37|14045.81|13925.81|10
1645427830000|2022-02-21 07:17:10|14045.97|13925.97|14045.56|13925.56|14046.21|13926.21|14045.42|13925.42|10
1645427840000|2022-02-21 07:17:20|14045.9|13925.9|14047.28|13927.28|14047.28|13927.28|14045.9|13925.9|10
1645427850000|2022-02-21 07:17:30|14047.72|13927.72|14048.16|13928.16|14048.42|13928.42|14047.72|13927.72|10
1645427860000|2022-02-21 07:17:40|14047.99|13927.99|14049.04|13929.04|14049.04|13929.04|14047.99|13927.99|10
1645427870000|2022-02-21 07:17:50|14049.19|13929.19|14049.48|13929.48|14049.56|13929.56|14049.18|13929.18|10
1645427880000|2022-02-21 07:18:00|14049.7|13929.7|14050.09|13930.09|14050.18|13930.18|14049.61|13929.61|9
1645427890000|2022-02-21 07:18:10|14050.27|13930.27|14049.13|13929.13|14050.27|13930.27|14049.13|13929.13|8
1645427900000|2022-02-21 07:18:20|14048.85|13928.85|14048.55|13928.55|14048.97|13928.97|14048.55|13928.55|9
1645427910000|2022-02-21 07:18:30|14048.64|13928.64|14048.88|13928.88|14048.88|13928.88|14048.46|13928.46|9
1645427920000|2022-02-21 07:18:40|14048.57|13928.57|14048.93|13928.93|14049.13|13929.13|14048.56|13928.56|10
1645427930000|2022-02-21 07:18:50|14048.94|13928.94|14048.39|13928.39|14048.96|13928.96|14048.39|13928.39|9
1645427940000|2022-02-21 07:19:00|14048.26|13928.26|14049.52|13929.52|14049.52|13929.52|14048.26|13928.26|10
1645427950000|2022-02-21 07:19:10|14049.61|13929.61|14051.13|13931.13|14051.17|13931.17|14049.61|13929.61|10
1645427960000|2022-02-21 07:19:20|14051.14|13931.14|14051.1|13931.1|14051.65|13931.65|14050.95|13930.95|9
1645427970000|2022-02-21 07:19:30|14051.03|13931.03|14048.96|13928.96|14051.03|13931.03|14048.89|13928.89|9
1645427980000|2022-02-21 07:19:40|14048.94|13928.94|14051.4|13931.4|14051.4|13931.4|14048.94|13928.94|10
1645427990000|2022-02-21 07:19:50|14051.58|13931.58|14052.29|13932.29|14052.29|13932.29|14051.58|13931.58|9
1645428000000|2022-02-21 07:20:00|14052.36|13932.36|14054.53|13934.53|14054.53|13934.53|14052.36|13932.36|9
1645428010000|2022-02-21 07:20:10|14056.13|13936.13|14060.91|13940.91|14060.91|13940.91|14056.13|13936.13|10
1645428020000|2022-02-21 07:20:20|14060.51|13940.51|14066.37|13946.37|14066.37|13946.37|14060.4|13940.4|10
1645428030000|2022-02-21 07:20:30|14066.83|13946.83|14069.07|13949.07|14069.07|13949.07|14066.83|13946.83|10
1645428040000|2022-02-21 07:20:40|14069.81|13949.81|14072.88|13952.88|14072.88|13952.88|14069.81|13949.81|10
1645428050000|2022-02-21 07:20:50|14073.64|13953.64|14079.94|13959.94|14079.94|13959.94|14073.64|13953.64|9
1645428060000|2022-02-21 07:21:00|14081.33|13961.33|14087.87|13967.87|14087.87|13967.87|14081.33|13961.33|10
1645428070000|2022-02-21 07:21:10|14088.02|13968.02|14090.3|13970.3|14090.3|13970.3|14088.02|13968.02|10
1645428080000|2022-02-21 07:21:20|14090.64|13970.64|14087.9|13967.9|14090.64|13970.64|14087.9|13967.9|10
1645428090000|2022-02-21 07:21:30|14087.07|13967.07|14088.12|13968.12|14088.73|13968.73|14086.15|13966.15|9
1645428100000|2022-02-21 07:21:40|14088.08|13968.08|14085.88|13965.88|14088.08|13968.08|14085.69|13965.69|10
1645428110000|2022-02-21 07:21:50|14087.57|13967.57|14091.36|13971.36|14091.83|13971.83|14087.57|13967.57|9
1645428120000|2022-02-21 07:22:00|14091.83|13971.83|14092.93|13972.93|14092.93|13972.93|14091.83|13971.83|10
1645428130000|2022-02-21 07:22:10|14092.16|13972.16|14091.05|13971.05|14092.34|13972.34|14091.05|13971.05|10
1645428140000|2022-02-21 07:22:20|14090.69|13970.69|14089.99|13969.99|14091.22|13971.22|14089.99|13969.99|10
1645428150000|2022-02-21 07:22:30|14089.94|13969.94|14088.36|13968.36|14089.94|13969.94|14088.23|13968.23|9
1645428160000|2022-02-21 07:22:40|14088.37|13968.37|14088.51|13968.51|14088.71|13968.71|14088.37|13968.37|8
1645428170000|2022-02-21 07:22:50|14088.24|13968.24|14088.66|13968.66|14088.66|13968.66|14088.14|13968.14|10
1645428180000|2022-02-21 07:23:00|14088.65|13968.65|14093.05|13973.05|14093.05|13973.05|14088.65|13968.65|9
1645428190000|2022-02-21 07:23:10|14093.48|13973.48|14092.33|13972.33|14093.82|13973.82|14092.33|13972.33|10
1645428200000|2022-02-21 07:23:20|14092.26|13972.26|14091.66|13971.66|14092.43|13972.43|14091.55|13971.55|10
1645428210000|2022-02-21 07:23:30|14091.7|13971.7|14088.92|13968.92|14091.77|13971.77|14088.92|13968.92|10
1645428220000|2022-02-21 07:23:40|14089.04|13969.04|14089.32|13969.32|14089.74|13969.74|14089.04|13969.04|8
1645428230000|2022-02-21 07:23:50|14088.89|13968.89|14088.01|13968.01|14089.14|13969.14|14087.92|13967.92|9
1645428240000|2022-02-21 07:24:00|14087.6|13967.6|14088.01|13968.01|14088.04|13968.04|14087.47|13967.47|8
1645428250000|2022-02-21 07:24:10|14087.99|13967.99|14087.34|13967.34|14088.32|13968.32|14087.22|13967.22|9
1645428260000|2022-02-21 07:24:20|14087.2|13967.2|14086.43|13966.43|14087.2|13967.2|14086.43|13966.43|10
1645428270000|2022-02-21 07:24:30|14086.3|13966.3|14085.48|13965.48|14086.3|13966.3|14085.48|13965.48|9
1645428280000|2022-02-21 07:24:40|14088.24|13968.24|14089.35|13969.35|14089.81|13969.81|14088.24|13968.24|10
1645428290000|2022-02-21 07:24:50|14089.34|13969.34|14090.66|13970.66|14090.66|13970.66|14089.34|13969.34|10
1645428300000|2022-02-21 07:25:00|14090.96|13970.96|14093.85|13973.85|14093.85|13973.85|14090.96|13970.96|9
1645428310000|2022-02-21 07:25:10|14094.5|13974.5|14093.55|13973.55|14095.24|13975.24|14093.49|13973.49|10
1645428320000|2022-02-21 07:25:20|14093.42|13973.42|14092.73|13972.73|14093.42|13973.42|14092.73|13972.73|10
1645428330000|2022-02-21 07:25:30|14092.64|13972.64|14092.36|13972.36|14092.81|13972.81|14092.36|13972.36|9
1645428340000|2022-02-21 07:25:40|14092.6|13972.6|14092.28|13972.28|14092.6|13972.6|14092.27|13972.27|8
1645428350000|2022-02-21 07:25:50|14092.86|13972.86|14095.6|13975.6|14095.6|13975.6|14092.86|13972.86|10
1645428360000|2022-02-21 07:26:00|14095.92|13975.92|14097.45|13977.45|14097.45|13977.45|14095.92|13975.92|9
1645428370000|2022-02-21 07:26:10|14097.32|13977.32|14098.04|13978.04|14098.58|13978.58|14097.32|13977.32|10
1645428380000|2022-02-21 07:26:20|14097.83|13977.83|14098.72|13978.72|14098.87|13978.87|14097.83|13977.83|9
1645428390000|2022-02-21 07:26:30|14098.99|13978.99|14098.74|13978.74|14099.66|13979.66|14098.74|13978.74|10
1645428400000|2022-02-21 07:26:40|14098.53|13978.53|14096.47|13976.47|14098.54|13978.54|14096.05|13976.05|10
1645428410000|2022-02-21 07:26:50|14095.94|13975.94|14094.67|13974.67|14096.27|13976.27|14094.67|13974.67|10
1645428420000|2022-02-21 07:27:00|14094.63|13974.63|14093.56|13973.56|14094.66|13974.66|14093.54|13973.54|9
1645428430000|2022-02-21 07:27:10|14093.71|13973.71|14094.03|13974.03|14094.7|13974.7|14093.71|13973.71|10
1645428440000|2022-02-21 07:27:20|14093.75|13973.75|14092.57|13972.57|14093.78|13973.78|14092.57|13972.57|10
1645428450000|2022-02-21 07:27:30|14092.5|13972.5|14093.17|13973.17|14093.17|13973.17|14092.5|13972.5|10
1645428460000|2022-02-21 07:27:40|14093.15|13973.15|14096.46|13976.46|14096.46|13976.46|14093.15|13973.15|8
1645428470000|2022-02-21 07:27:50|14096.62|13976.62|14105.58|13985.58|14105.58|13985.58|14096.21|13976.21|10
1645428480000|2022-02-21 07:28:00|14106.54|13986.54|14108.66|13988.66|14109.54|13989.54|14106.54|13986.54|10
1645428490000|2022-02-21 07:28:10|14109.03|13989.03|14106.06|13986.06|14109.03|13989.03|14105.35|13985.35|10
1645428500000|2022-02-21 07:28:20|14106.34|13986.34|14106.76|13986.76|14106.78|13986.78|14105.74|13985.74|10
1645428510000|2022-02-21 07:28:30|14106.71|13986.71|14108.44|13988.44|14108.44|13988.44|14106.71|13986.71|10
1645428520000|2022-02-21 07:28:40|14108.57|13988.57|14109.69|13989.69|14109.69|13989.69|14108.52|13988.52|9
1645428530000|2022-02-21 07:28:50|14109.73|13989.73|14112.54|13992.54|14112.54|13992.54|14109.73|13989.73|10
1645428540000|2022-02-21 07:29:00|14113.21|13993.21|14117.17|13997.17|14117.24|13997.24|14113.21|13993.21|10
1645428550000|2022-02-21 07:29:10|14117.39|13997.39|14118.27|13998.27|14118.38|13998.38|14117.34|13997.34|10
1645428560000|2022-02-21 07:29:20|14118.43|13998.43|14118.02|13998.02|14118.61|13998.61|14117.05|13997.05|10
1645428570000|2022-02-21 07:29:30|14117.46|13997.46|14117.41|13997.41|14117.69|13997.69|14117.41|13997.41|9
1645428580000|2022-02-21 07:29:40|14117.24|13997.24|14117.88|13997.88|14117.88|13997.88|14117.07|13997.07|9
1645428590000|2022-02-21 07:29:50|14117.8|13997.8|14118.79|13998.79|14118.79|13998.79|14117.8|13997.8|8
1645428600000|2022-02-21 07:30:00|14118.94|13998.94|14121.41|14001.41|14121.41|14001.41|14118.35|13998.35|9
1645428610000|2022-02-21 07:30:10|14121.36|14001.36|14125.89|14005.89|14126.02|14006.02|14121.36|14001.36|10
1645428620000|2022-02-21 07:30:20|14125.97|14005.97|14121.86|14001.86|14126.32|14006.32|14121.86|14001.86|10
1645428630000|2022-02-21 07:30:30|14121.79|14001.79|14113.54|13993.54|14121.79|14001.79|14113.54|13993.54|10
1645428640000|2022-02-21 07:30:40|14112.98|13992.98|14113.68|13993.68|14113.8|13993.8|14112.62|13992.62|10
1645428650000|2022-02-21 07:30:50|14113.81|13993.81|14115.27|13995.27|14115.27|13995.27|14113.73|13993.73|9
1645428660000|2022-02-21 07:31:00|14115.01|13995.01|14116.11|13996.11|14116.53|13996.53|14115.01|13995.01|10
1645428670000|2022-02-21 07:31:10|14116.54|13996.54|14115.34|13995.34|14116.54|13996.54|14115.33|13995.33|10
1645428680000|2022-02-21 07:31:20|14115.29|13995.29|14114.58|13994.58|14115.32|13995.32|14113.81|13993.81|10
1645428690000|2022-02-21 07:31:30|14115.47|13995.47|14115.61|13995.61|14116.1|13996.1|14115.47|13995.47|10
1645428700000|2022-02-21 07:31:40|14115.43|13995.43|14114.68|13994.68|14115.43|13995.43|14114.35|13994.35|9
1645428710000|2022-02-21 07:31:50|14114.76|13994.76|14113.36|13993.36|14114.76|13994.76|14113.36|13993.36|8
1645428720000|2022-02-21 07:32:00|14113.38|13993.38|14117.07|13997.07|14117.07|13997.07|14112.72|13992.72|10
1645428730000|2022-02-21 07:32:10|14118.58|13998.58|14121.17|14001.17|14121.78|14001.78|14118.58|13998.58|10
1645428740000|2022-02-21 07:32:20|14120.61|14000.61|14112.68|13992.68|14120.61|14000.61|14112.68|13992.68|10
1645428750000|2022-02-21 07:32:30|14112.55|13992.55|14109.45|13989.45|14112.55|13992.55|14109.45|13989.45|10
1645428760000|2022-02-21 07:32:40|14108.75|13988.75|14106.41|13986.41|14108.94|13988.94|14106.41|13986.41|9
1645428770000|2022-02-21 07:32:50|14106.12|13986.12|14104.52|13984.52|14106.12|13986.12|14104.23|13984.23|10
1645428780000|2022-02-21 07:33:00|14104.16|13984.16|14103.53|13983.53|14104.25|13984.25|14103.53|13983.53|10
1645428790000|2022-02-21 07:33:10|14103.68|13983.68|14102.46|13982.46|14103.68|13983.68|14101.73|13981.73|10
1645428800000|2022-02-21 07:33:20|14101.7|13981.7|14103.86|13983.86|14103.86|13983.86|14101.7|13981.7|10
1645428810000|2022-02-21 07:33:30|14104.15|13984.15|14103.85|13983.85|14104.46|13984.46|14103.85|13983.85|10
1645428820000|2022-02-21 07:33:40|14103.53|13983.53|14103|13983|14104.17|13984.17|14102.94|13982.94|8
1645428830000|2022-02-21 07:33:50|14102.85|13982.85|14102.79|13982.79|14103.01|13983.01|14102.17|13982.17|10
1645428840000|2022-02-21 07:34:00|14102.7|13982.7|14102.25|13982.25|14102.8|13982.8|14102.17|13982.17|10
1645428850000|2022-02-21 07:34:10|14102.93|13982.93|14103.37|13983.37|14103.57|13983.57|14102.93|13982.93|10
1645428860000|2022-02-21 07:34:20|14102.78|13982.78|14099.63|13979.63|14102.78|13982.78|14099.63|13979.63|10
1645428870000|2022-02-21 07:34:30|14099.37|13979.37|14098.68|13978.68|14099.37|13979.37|14098.65|13978.65|8
1645428880000|2022-02-21 07:34:40|14098.3|13978.3|14093.04|13973.04|14098.3|13978.3|14093.04|13973.04|10
1645428890000|2022-02-21 07:34:50|14092.38|13972.38|14087.95|13967.95|14092.38|13972.38|14087.95|13967.95|9
1645428900000|2022-02-21 07:35:00|14087.43|13967.43|14084.71|13964.71|14087.8|13967.8|14084.71|13964.71|10
1645428910000|2022-02-21 07:35:10|14084.92|13964.92|14084.34|13964.34|14084.92|13964.92|14084.34|13964.34|8
1645428920000|2022-02-21 07:35:20|14084.05|13964.05|14081.73|13961.73|14084.05|13964.05|14081.73|13961.73|9
1645428930000|2022-02-21 07:35:30|14081.67|13961.67|14079.45|13959.45|14081.67|13961.67|14079.45|13959.45|9
1645428940000|2022-02-21 07:35:40|14079.4|13959.4|14079.94|13959.94|14079.94|13959.94|14078.97|13958.97|9
1645428950000|2022-02-21 07:35:50|14080.14|13960.14|14079.9|13959.9|14080.15|13960.15|14079.81|13959.81|8
1645428960000|2022-02-21 07:36:00|14080.01|13960.01|14081.94|13961.94|14081.94|13961.94|14080.01|13960.01|9
1645428970000|2022-02-21 07:36:10|14082.1|13962.1|14082.7|13962.7|14082.7|13962.7|14082.1|13962.1|9
1645428980000|2022-02-21 07:36:20|14082.63|13962.63|14083.61|13963.61|14083.61|13963.61|14082.63|13962.63|8
1645428990000|2022-02-21 07:36:30|14083.51|13963.51|14084.32|13964.32|14084.37|13964.37|14083.51|13963.51|10
1645429000000|2022-02-21 07:36:40|14083.33|13963.33|14083.34|13963.34|14083.7|13963.7|14083.22|13963.22|10
1645429010000|2022-02-21 07:36:50|14083.18|13963.18|14084.33|13964.33|14084.33|13964.33|14083.15|13963.15|7
1645429020000|2022-02-21 07:37:00|14084.08|13964.08|14084.35|13964.35|14084.7|13964.7|14083.4|13963.4|7
1645429030000|2022-02-21 07:37:10|14084.48|13964.48|14087.51|13967.51|14087.51|13967.51|14084.48|13964.48|10
1645429040000|2022-02-21 07:37:20|14087.82|13967.82|14087.93|13967.93|14087.93|13967.93|14087.56|13967.56|10
1645429050000|2022-02-21 07:37:30|14087.76|13967.76|14088.45|13968.45|14088.67|13968.67|14087.49|13967.49|10
1645429060000|2022-02-21 07:37:40|14088.63|13968.63|14086.38|13966.38|14088.63|13968.63|14086.38|13966.38|10
1645429070000|2022-02-21 07:37:50|14086.29|13966.29|14088.28|13968.28|14088.28|13968.28|14086.26|13966.26|9
1645429080000|2022-02-21 07:38:00|14088.6|13968.6|14089.04|13969.04|14089.25|13969.25|14088.46|13968.46|9
1645429090000|2022-02-21 07:38:10|14089.3|13969.3|14088.51|13968.51|14089.3|13969.3|14088.41|13968.41|10
1645429100000|2022-02-21 07:38:20|14088.46|13968.46|14088.17|13968.17|14088.62|13968.62|14088.17|13968.17|10
1645429110000|2022-02-21 07:38:30|14087.86|13967.86|14088.23|13968.23|14088.23|13968.23|14087.65|13967.65|9
1645429120000|2022-02-21 07:38:40|14088.4|13968.4|14089.88|13969.88|14090.75|13970.75|14088.4|13968.4|10
1645429130000|2022-02-21 07:38:50|14089.43|13969.43|14087.22|13967.22|14089.43|13969.43|14086.61|13966.61|10
1645429140000|2022-02-21 07:39:00|14087.19|13967.19|14086.27|13966.27|14087.19|13967.19|14086.03|13966.03|10
1645429150000|2022-02-21 07:39:10|14086.16|13966.16|14086.18|13966.18|14086.4|13966.4|14086|13966|10
1645429160000|2022-02-21 07:39:20|14086.28|13966.28|14085.41|13965.41|14086.41|13966.41|14085.41|13965.41|9
1645429170000|2022-02-21 07:39:30|14085.32|13965.32|14085.05|13965.05|14085.33|13965.33|14084.64|13964.64|8
1645429180000|2022-02-21 07:39:40|14085.18|13965.18|14085.18|13965.18|14085.49|13965.49|14084.86|13964.86|10
1645429190000|2022-02-21 07:39:50|14085.04|13965.04|14083.28|13963.28|14085.04|13965.04|14083.28|13963.28|9
1645429200000|2022-02-21 07:40:00|14083.18|13963.18|14082.98|13962.98|14083.69|13963.69|14082.86|13962.86|10
1645429210000|2022-02-21 07:40:10|14082.99|13962.99|14082.81|13962.81|14083.78|13963.78|14082.8|13962.8|10
1645429220000|2022-02-21 07:40:20|14082.57|13962.57|14081.37|13961.37|14082.57|13962.57|14081.36|13961.36|10
1645429230000|2022-02-21 07:40:30|14080.87|13960.87|14081.6|13961.6|14081.6|13961.6|14080.77|13960.77|10
1645429240000|2022-02-21 07:40:40|14081.65|13961.65|14081.89|13961.89|14082.06|13962.06|14081.65|13961.65|10
1645429250000|2022-02-21 07:40:50|14082.14|13962.14|14081.25|13961.25|14082.14|13962.14|14081.25|13961.25|8
1645429260000|2022-02-21 07:41:00|14080.79|13960.79|14081.43|13961.43|14081.43|13961.43|14080.79|13960.79|9
1645429270000|2022-02-21 07:41:10|14081.63|13961.63|14082.02|13962.02|14082.21|13962.21|14081.63|13961.63|9
1645429280000|2022-02-21 07:41:20|14082|13962|14081.34|13961.34|14082|13962|14081.32|13961.32|9
1645429290000|2022-02-21 07:41:30|14081.29|13961.29|14080.5|13960.5|14081.29|13961.29|14080.49|13960.49|7
1645429300000|2022-02-21 07:41:40|14080.38|13960.38|14081.52|13961.52|14081.52|13961.52|14080.35|13960.35|8
1645429310000|2022-02-21 07:41:50|14081.59|13961.59|14081.86|13961.86|14081.92|13961.92|14081.59|13961.59|5
1645429320000|2022-02-21 07:42:00|14081.85|13961.85|14082.6|13962.6|14082.85|13962.85|14081.85|13961.85|10
1645429330000|2022-02-21 07:42:10|14082.61|13962.61|14080.6|13960.6|14082.61|13962.61|14080.6|13960.6|9
1645429340000|2022-02-21 07:42:20|14080.73|13960.73|14080.57|13960.57|14081.52|13961.52|14080.54|13960.54|10
1645429350000|2022-02-21 07:42:30|14080.45|13960.45|14079.94|13959.94|14080.45|13960.45|14079.69|13959.69|10
1645429360000|2022-02-21 07:42:40|14079.92|13959.92|14079.72|13959.72|14079.93|13959.93|14079.62|13959.62|7
1645429370000|2022-02-21 07:42:50|14079.6|13959.6|14079.28|13959.28|14079.61|13959.61|14079.28|13959.28|9
1645429380000|2022-02-21 07:43:00|14079.27|13959.27|14078.89|13958.89|14079.4|13959.4|14078.87|13958.87|7
1645429390000|2022-02-21 07:43:10|14078.61|13958.61|14078.38|13958.38|14078.61|13958.61|14077.74|13957.74|10
1645429400000|2022-02-21 07:43:20|14078.33|13958.33|14080.65|13960.65|14080.65|13960.65|14078.31|13958.31|10
1645429410000|2022-02-21 07:43:30|14080.8|13960.8|14081.77|13961.77|14081.78|13961.78|14080.23|13960.23|10
1645429420000|2022-02-21 07:43:40|14081.76|13961.76|14082.4|13962.4|14082.72|13962.72|14081.71|13961.71|9
1645429430000|2022-02-21 07:43:50|14082.44|13962.44|14082.51|13962.51|14082.54|13962.54|14082.4|13962.4|6
1645429440000|2022-02-21 07:44:00|14083.11|13963.11|14086.74|13966.74|14086.74|13966.74|14083.11|13963.11|10
1645429450000|2022-02-21 07:44:10|14086.42|13966.42|14087.61|13967.61|14087.95|13967.95|14086.42|13966.42|9
1645429460000|2022-02-21 07:44:20|14087.58|13967.58|14090.28|13970.28|14090.28|13970.28|14087.58|13967.58|10
1645429470000|2022-02-21 07:44:30|14090.25|13970.25|14091.57|13971.57|14091.57|13971.57|14090.25|13970.25|10
1645429480000|2022-02-21 07:44:40|14091.54|13971.54|14091.21|13971.21|14091.69|13971.69|14091.21|13971.21|7
1645429490000|2022-02-21 07:44:50|14091.31|13971.31|14092.02|13972.02|14092.21|13972.21|14091.08|13971.08|9
1645429500000|2022-02-21 07:45:00|14092.29|13972.29|14093.67|13973.67|14093.67|13973.67|14092.29|13972.29|9
1645429510000|2022-02-21 07:45:10|14093.68|13973.68|14095.8|13975.8|14096.16|13976.16|14093.68|13973.68|10
1645429520000|2022-02-21 07:45:20|14095.6|13975.6|14095.4|13975.4|14095.62|13975.62|14095.4|13975.4|9
1645429530000|2022-02-21 07:45:30|14095.16|13975.16|14093.93|13973.93|14095.16|13975.16|14093.64|13973.64|9
1645429540000|2022-02-21 07:45:40|14093.99|13973.99|14093.63|13973.63|14094.08|13974.08|14093.51|13973.51|8
1645429550000|2022-02-21 07:45:50|14093.56|13973.56|14093.61|13973.61|14093.8|13973.8|14093.56|13973.56|7
1645429560000|2022-02-21 07:46:00|14093.36|13973.36|14093.29|13973.29|14093.7|13973.7|14093.25|13973.25|10
1645429570000|2022-02-21 07:46:10|14093.28|13973.28|14092.85|13972.85|14093.6|13973.6|14092.85|13972.85|10
1645429580000|2022-02-21 07:46:20|14092.38|13972.38|14097.44|13977.44|14097.44|13977.44|14092.38|13972.38|9
1645429590000|2022-02-21 07:46:30|14096.96|13976.96|14099.83|13979.83|14099.83|13979.83|14096.96|13976.96|10
1645429600000|2022-02-21 07:46:40|14099.6|13979.6|14102.8|13982.8|14102.8|13982.8|14099.6|13979.6|10
1645429610000|2022-02-21 07:46:50|14103.02|13983.02|14107.67|13987.67|14107.67|13987.67|14102.85|13982.85|10
1645429620000|2022-02-21 07:47:00|14107.66|13987.66|14110.45|13990.45|14111.1|13991.1|14107.49|13987.49|10
1645429630000|2022-02-21 07:47:10|14109.96|13989.96|14111.48|13991.48|14111.65|13991.65|14109.96|13989.96|10
1645429640000|2022-02-21 07:47:20|14111.78|13991.78|14111.33|13991.33|14112.64|13992.64|14111.33|13991.33|10
1645429650000|2022-02-21 07:47:30|14111.38|13991.38|14112.27|13992.27|14112.55|13992.55|14111.07|13991.07|9
1645429660000|2022-02-21 07:47:40|14112.6|13992.6|14114.26|13994.26|14114.42|13994.42|14112.6|13992.6|9
1645429670000|2022-02-21 07:47:50|14114.37|13994.37|14115.02|13995.02|14116.2|13996.2|14114.25|13994.25|10
1645429680000|2022-02-21 07:48:00|14114.46|13994.46|14114.23|13994.23|14114.46|13994.46|14113.14|13993.14|10
1645429690000|2022-02-21 07:48:10|14113.79|13993.79|14116.46|13996.46|14116.46|13996.46|14113.59|13993.59|10
1645429700000|2022-02-21 07:48:20|14116.29|13996.29|14116.47|13996.47|14117.38|13997.38|14115.78|13995.78|10
1645429710000|2022-02-21 07:48:30|14117.01|13997.01|14116.68|13996.68|14117.04|13997.04|14116.32|13996.32|10
1645429720000|2022-02-21 07:48:40|14116.47|13996.47|14115.63|13995.63|14116.47|13996.47|14115.63|13995.63|9
1645429730000|2022-02-21 07:48:50|14115.73|13995.73|14116.23|13996.23|14116.26|13996.26|14115.13|13995.13|10
1645429740000|2022-02-21 07:49:00|14116.12|13996.12|14115.29|13995.29|14116.43|13996.43|14115.27|13995.27|10
1645429750000|2022-02-21 07:49:10|14115.25|13995.25|14117.94|13997.94|14118.14|13998.14|14115.25|13995.25|10
1645429760000|2022-02-21 07:49:20|14117.8|13997.8|14118.69|13998.69|14118.69|13998.69|14117.14|13997.14|10
1645429770000|2022-02-21 07:49:30|14118.73|13998.73|14120.58|14000.58|14120.58|14000.58|14118.73|13998.73|10
1645429780000|2022-02-21 07:49:40|14120.78|14000.78|14123.21|14003.21|14123.21|14003.21|14120.78|14000.78|9
1645429790000|2022-02-21 07:49:50|14123.3|14003.3|14124.51|14004.51|14124.88|14004.88|14123.3|14003.3|10
1645429800000|2022-02-21 07:50:00|14124.38|14004.38|14124.88|14004.88|14125.11|14005.11|14124.34|14004.34|10
1645429810000|2022-02-21 07:50:10|14124.9|14004.9|14124.18|14004.18|14125.18|14005.18|14124.18|14004.18|10
1645429820000|2022-02-21 07:50:20|14123.81|14003.81|14120.05|14000.05|14123.81|14003.81|14120.03|14000.03|9
1645429830000|2022-02-21 07:50:30|14119.64|13999.64|14118.25|13998.25|14119.64|13999.64|14118.25|13998.25|9
1645429840000|2022-02-21 07:50:40|14118.26|13998.26|14119.61|13999.61|14119.67|13999.67|14118.19|13998.19|10
1645429850000|2022-02-21 07:50:50|14119.72|13999.72|14119.61|13999.61|14119.92|13999.92|14119.35|13999.35|10
1645429860000|2022-02-21 07:51:00|14119.56|13999.56|14119.48|13999.48|14119.62|13999.62|14119.3|13999.3|10
1645429870000|2022-02-21 07:51:10|14119.7|13999.7|14117.04|13997.04|14119.7|13999.7|14116.98|13996.98|9
1645429880000|2022-02-21 07:51:20|14116.93|13996.93|14115.88|13995.88|14117.04|13997.04|14115.88|13995.88|7
1645429890000|2022-02-21 07:51:30|14115.57|13995.57|14113.66|13993.66|14115.57|13995.57|14113.66|13993.66|10
1645429900000|2022-02-21 07:51:40|14113.75|13993.75|14113.58|13993.58|14115.82|13995.82|14113.57|13993.57|9
1645429910000|2022-02-21 07:51:50|14113.67|13993.67|14114.19|13994.19|14114.26|13994.26|14113.67|13993.67|6
1645429920000|2022-02-21 07:52:00|14114.52|13994.52|14115.87|13995.87|14116.42|13996.42|14114.51|13994.51|10
1645429930000|2022-02-21 07:52:10|14115.86|13995.86|14115.63|13995.63|14116|13996|14115.45|13995.45|8
1645429940000|2022-02-21 07:52:20|14115.6|13995.6|14115.28|13995.28|14115.6|13995.6|14115.1|13995.1|9
1645429950000|2022-02-21 07:52:30|14114.56|13994.56|14111.44|13991.44|14114.56|13994.56|14111.44|13991.44|9
1645429960000|2022-02-21 07:52:40|14111.23|13991.23|14111.17|13991.17|14111.65|13991.65|14111.05|13991.05|6
1645429970000|2022-02-21 07:52:50|14111.27|13991.27|14111.31|13991.31|14111.62|13991.62|14111.27|13991.27|9
1645429980000|2022-02-21 07:53:00|14111.35|13991.35|14112.47|13992.47|14112.47|13992.47|14111.06|13991.06|9
1645429990000|2022-02-21 07:53:10|14112.5|13992.5|14113.73|13993.73|14113.83|13993.83|14112.48|13992.48|9
1645430000000|2022-02-21 07:53:20|14113.91|13993.91|14113.95|13993.95|14114.06|13994.06|14113.91|13993.91|6
1645430010000|2022-02-21 07:53:30|14114.21|13994.21|14112.06|13992.06|14114.24|13994.24|14112.05|13992.05|10
1645430020000|2022-02-21 07:53:40|14111.54|13991.54|14109.99|13989.99|14111.54|13991.54|14109.62|13989.62|10
1645430030000|2022-02-21 07:53:50|14109.98|13989.98|14109.58|13989.58|14110.1|13990.1|14109.28|13989.28|9
1645430040000|2022-02-21 07:54:00|14109.59|13989.59|14108.27|13988.27|14109.59|13989.59|14108.27|13988.27|10
1645430050000|2022-02-21 07:54:10|14108.19|13988.19|14107.09|13987.09|14108.19|13988.19|14107.03|13987.03|8
1645430060000|2022-02-21 07:54:20|14107.03|13987.03|14106.93|13986.93|14107.03|13987.03|14106.67|13986.67|7
1645430070000|2022-02-21 07:54:30|14106.91|13986.91|14106.52|13986.52|14106.91|13986.91|14106.11|13986.11|10
1645430080000|2022-02-21 07:54:40|14106.54|13986.54|14106.7|13986.7|14106.78|13986.78|14106.54|13986.54|9
1645430090000|2022-02-21 07:54:50|14106.53|13986.53|14107.7|13987.7|14107.7|13987.7|14106.18|13986.18|9
1645430100000|2022-02-21 07:55:00|14107.84|13987.84|14108.12|13988.12|14108.29|13988.29|14107.84|13987.84|10
1645430110000|2022-02-21 07:55:10|14108.24|13988.24|14109.13|13989.13|14109.13|13989.13|14108.24|13988.24|10
1645430120000|2022-02-21 07:55:20|14109.61|13989.61|14110.66|13990.66|14111.16|13991.16|14109.54|13989.54|9
1645430130000|2022-02-21 07:55:30|14110.8|13990.8|14109.66|13989.66|14110.8|13990.8|14109.66|13989.66|9
1645430140000|2022-02-21 07:55:40|14109.88|13989.88|14108.77|13988.77|14109.88|13989.88|14108.55|13988.55|7
1645430150000|2022-02-21 07:55:50|14109.44|13989.44|14109.61|13989.61|14109.61|13989.61|14109.12|13989.12|9
1645430160000|2022-02-21 07:56:00|14109.6|13989.6|14113.8|13993.8|14113.8|13993.8|14109.6|13989.6|9
1645430170000|2022-02-21 07:56:10|14114.98|13994.98|14116.34|13996.34|14116.8|13996.8|14114.98|13994.98|10
1645430180000|2022-02-21 07:56:20|14116.63|13996.63|14121.54|14001.54|14121.57|14001.57|14116.63|13996.63|10
1645430190000|2022-02-21 07:56:30|14121.63|14001.63|14122.92|14002.92|14123.59|14003.59|14121.63|14001.63|9
1645430200000|2022-02-21 07:56:40|14122.99|14002.99|14124.2|14004.2|14124.2|14004.2|14122.99|14002.99|10
1645430210000|2022-02-21 07:56:50|14124.65|14004.65|14124.8|14004.8|14125.1|14005.1|14124.65|14004.65|9
1645430220000|2022-02-21 07:57:00|14124.74|14004.74|14124.22|14004.22|14124.74|14004.74|14123.8|14003.8|10
1645430230000|2022-02-21 07:57:10|14124.45|14004.45|14125.7|14005.7|14126.03|14006.03|14124.45|14004.45|9
1645430240000|2022-02-21 07:57:20|14126.53|14006.53|14128.41|14008.41|14128.41|14008.41|14126.53|14006.53|10
1645430250000|2022-02-21 07:57:30|14128.7|14008.7|14130.9|14010.9|14130.9|14010.9|14128.42|14008.42|9
1645430260000|2022-02-21 07:57:40|14131.1|14011.1|14131.79|14011.79|14131.79|14011.79|14131.09|14011.09|10
1645430270000|2022-02-21 07:57:50|14132.03|14012.03|14132.54|14012.54|14132.54|14012.54|14131.88|14011.88|8
1645430280000|2022-02-21 07:58:00|14132.5|14012.5|14132.45|14012.45|14132.5|14012.5|14132.01|14012.01|10
1645430290000|2022-02-21 07:58:10|14132.47|14012.47|14132.84|14012.84|14132.94|14012.94|14132.47|14012.47|9
1645430300000|2022-02-21 07:58:20|14132.77|14012.77|14133.18|14013.18|14133.66|14013.66|14132.52|14012.52|10
1645430310000|2022-02-21 07:58:30|14133.29|14013.29|14133.41|14013.41|14133.55|14013.55|14132.97|14012.97|9
1645430320000|2022-02-21 07:58:40|14133.33|14013.33|14132.36|14012.36|14133.42|14013.42|14132.11|14012.11|10
1645430330000|2022-02-21 07:58:50|14132.49|14012.49|14130.07|14010.07|14132.49|14012.49|14130.07|14010.07|9
1645430340000|2022-02-21 07:59:00|14129.46|14009.46|14129.52|14009.52|14129.52|14009.52|14128.14|14008.14|9
1645430350000|2022-02-21 07:59:10|14129.6|14009.6|14131.54|14011.54|14131.54|14011.54|14129.08|14009.08|8
1645430360000|2022-02-21 07:59:20|14131.7|14011.7|14132.85|14012.85|14132.85|14012.85|14131.2|14011.2|10
1645430370000|2022-02-21 07:59:30|14132.69|14012.69|14134.93|14014.93|14134.93|14014.93|14132.69|14012.69|9
1645430380000|2022-02-21 07:59:40|14135.08|14015.08|14137.05|14017.05|14137.05|14017.05|14135.08|14015.08|8
1645430390000|2022-02-21 07:59:50|14137.13|14017.13|14134.96|14014.96|14137.13|14017.13|14134.96|14014.96|10
1645430400000|2022-02-21 08:00:00|14134.57|14014.57|14134.1|14014.1|14134.63|14014.63|14133.58|14013.58|10
1645430410000|2022-02-21 08:00:10|14134.06|14014.06|14132.69|14012.69|14134.06|14014.06|14132.6|14012.6|10
1645430420000|2022-02-21 08:00:20|14132.41|14012.41|14137.92|14017.92|14137.92|14017.92|14132.41|14012.41|10
1645430430000|2022-02-21 08:00:30|14137.99|14017.99|14138.75|14018.75|14139.89|14019.89|14137.99|14017.99|10
1645430440000|2022-02-21 08:00:40|14138.53|14018.53|14137.94|14017.94|14139.38|14019.38|14137.94|14017.94|10
1645430450000|2022-02-21 08:00:50|14137.91|14017.91|14138.06|14018.06|14138.47|14018.47|14137.17|14017.17|10
1645430460000|2022-02-21 08:01:00|14137.73|14017.73|14132.14|14012.14|14137.73|14017.73|14132.14|14012.14|10
1645430470000|2022-02-21 08:01:10|14132.07|14012.07|14130.24|14010.24|14132.37|14012.37|14130.03|14010.03|10
1645430480000|2022-02-21 08:01:20|14130.8|14010.8|14134.68|14014.68|14134.68|14014.68|14130.8|14010.8|10
1645430490000|2022-02-21 08:01:30|14134.95|14014.95|14136.41|14016.41|14136.41|14016.41|14134.95|14014.95|9
1645430500000|2022-02-21 08:01:40|14136.45|14016.45|14140.17|14020.17|14140.17|14020.17|14136.45|14016.45|9
1645430510000|2022-02-21 08:01:50|14140.03|14020.03|14138.97|14018.97|14140.03|14020.03|14138.89|14018.89|9
1645430520000|2022-02-21 08:02:00|14139.04|14019.04|14141.92|14021.92|14142.34|14022.34|14138.79|14018.79|9
1645430530000|2022-02-21 08:02:10|14141.91|14021.91|14143.78|14023.78|14144.47|14024.47|14141.91|14021.91|10
1645430540000|2022-02-21 08:02:20|14143.76|14023.76|14145.45|14025.45|14145.45|14025.45|14143.67|14023.67|10
1645430550000|2022-02-21 08:02:30|14145.32|14025.32|14145.69|14025.69|14145.69|14025.69|14144.58|14024.58|10
1645430560000|2022-02-21 08:02:40|14145.12|14025.12|14143.58|14023.58|14145.12|14025.12|14143.41|14023.41|10
1645430570000|2022-02-21 08:02:50|14143.51|14023.51|14139.29|14019.29|14143.51|14023.51|14139.29|14019.29|10
1645430580000|2022-02-21 08:03:00|14139.45|14019.45|14140.57|14020.57|14140.57|14020.57|14138.94|14018.94|10
1645430590000|2022-02-21 08:03:10|14141.08|14021.08|14143.88|14023.88|14144.34|14024.34|14141.08|14021.08|10
1645430600000|2022-02-21 08:03:20|14143.81|14023.81|14142.04|14022.04|14143.81|14023.81|14142.04|14022.04|10
1645430610000|2022-02-21 08:03:30|14141.68|14021.68|14141.79|14021.79|14141.94|14021.94|14141.05|14021.05|10
1645430620000|2022-02-21 08:03:40|14141.2|14021.2|14141.61|14021.61|14141.61|14021.61|14140.82|14020.82|10
1645430630000|2022-02-21 08:03:50|14141.65|14021.65|14142.16|14022.16|14143.09|14023.09|14141.65|14021.65|10
1645430640000|2022-02-21 08:04:00|14142.12|14022.12|14144.25|14024.25|14144.25|14024.25|14142.12|14022.12|10
1645430650000|2022-02-21 08:04:10|14145.03|14025.03|14146.79|14026.79|14146.9|14026.9|14144.45|14024.45|9
1645430660000|2022-02-21 08:04:20|14146.98|14026.98|14146.56|14026.56|14146.98|14026.98|14146.12|14026.12|9
1645430670000|2022-02-21 08:04:30|14146.72|14026.72|14147.74|14027.74|14147.74|14027.74|14146.72|14026.72|9
1645430680000|2022-02-21 08:04:40|14148.52|14028.52|14149.61|14029.61|14149.64|14029.64|14148.52|14028.52|10
1645430690000|2022-02-21 08:04:50|14149.68|14029.68|14151.33|14031.33|14151.33|14031.33|14149.68|14029.68|10
1645430700000|2022-02-21 08:05:00|14151.67|14031.67|14153.19|14033.19|14153.74|14033.74|14151.67|14031.67|9
1645430710000|2022-02-21 08:05:10|14153.97|14033.97|14152.57|14032.57|14153.97|14033.97|14152.57|14032.57|10
1645430720000|2022-02-21 08:05:20|14152.9|14032.9|14151.09|14031.09|14152.9|14032.9|14151.03|14031.03|10
1645430730000|2022-02-21 08:05:30|14151.4|14031.4|14157.82|14037.82|14157.82|14037.82|14151.4|14031.4|10
1645430740000|2022-02-21 08:05:40|14158.59|14038.59|14159.17|14039.17|14160.47|14040.47|14158.59|14038.59|10
1645430750000|2022-02-21 08:05:50|14159.11|14039.11|14158.79|14038.79|14159.75|14039.75|14158.79|14038.79|10
1645430760000|2022-02-21 08:06:00|14158.8|14038.8|14158.49|14038.49|14159.13|14039.13|14158.41|14038.41|9
1645430770000|2022-02-21 08:06:10|14158.58|14038.58|14159.64|14039.64|14159.64|14039.64|14158.27|14038.27|10
1645430780000|2022-02-21 08:06:20|14159.93|14039.93|14159|14039|14160.01|14040.01|14158.7|14038.7|10
1645430790000|2022-02-21 08:06:30|14160.76|14040.76|14160.79|14040.79|14161.76|14041.76|14160.42|14040.42|10
1645430800000|2022-02-21 08:06:40|14160.99|14040.99|14160.48|14040.48|14160.99|14040.99|14160.08|14040.08|10
1645430810000|2022-02-21 08:06:50|14160.31|14040.31|14157.51|14037.51|14160.5|14040.5|14157.51|14037.51|10
1645430820000|2022-02-21 08:07:00|14157.62|14037.62|14152.8|14032.8|14157.62|14037.62|14152.8|14032.8|10
1645430830000|2022-02-21 08:07:10|14152.03|14032.03|14149.34|14029.34|14152.03|14032.03|14149.34|14029.34|10
1645430840000|2022-02-21 08:07:20|14150.19|14030.19|14149.44|14029.44|14150.19|14030.19|14148.36|14028.36|10
1645430850000|2022-02-21 08:07:30|14149.54|14029.54|14150.1|14030.1|14150.1|14030.1|14149.16|14029.16|10
1645430860000|2022-02-21 08:07:40|14150.18|14030.18|14149.15|14029.15|14150.44|14030.44|14148.91|14028.91|9
1645430870000|2022-02-21 08:07:50|14148.1|14028.1|14147.02|14027.02|14148.1|14028.1|14147.02|14027.02|9
1645430880000|2022-02-21 08:08:00|14147.25|14027.25|14146.84|14026.84|14147.26|14027.26|14146.69|14026.69|10
1645430890000|2022-02-21 08:08:10|14146.69|14026.69|14143.49|14023.49|14147.09|14027.09|14143.49|14023.49|10
1645430900000|2022-02-21 08:08:20|14142.98|14022.98|14142.26|14022.26|14143.21|14023.21|14142.23|14022.23|10
1645430910000|2022-02-21 08:08:30|14141.2|14021.2|14139.09|14019.09|14141.47|14021.47|14139.09|14019.09|10
1645430920000|2022-02-21 08:08:40|14139.56|14019.56|14140.75|14020.75|14140.75|14020.75|14139.29|14019.29|10
1645430930000|2022-02-21 08:08:50|14140.97|14020.97|14143.07|14023.07|14143.3|14023.3|14140.97|14020.97|10
1645430940000|2022-02-21 08:09:00|14143.21|14023.21|14142.79|14022.79|14143.21|14023.21|14140.9|14020.9|10
1645430950000|2022-02-21 08:09:10|14142.68|14022.68|14141.8|14021.8|14142.68|14022.68|14141.8|14021.8|10
1645430960000|2022-02-21 08:09:20|14141.65|14021.65|14140.46|14020.46|14142.21|14022.21|14140.46|14020.46|9
1645430970000|2022-02-21 08:09:30|14140.33|14020.33|14140.88|14020.88|14140.89|14020.89|14140.33|14020.33|10
1645430980000|2022-02-21 08:09:40|14140.91|14020.91|14140.79|14020.79|14140.91|14020.91|14139.99|14019.99|9
1645430990000|2022-02-21 08:09:50|14140.81|14020.81|14139.83|14019.83|14141.09|14021.09|14139.44|14019.44|10
1645431000000|2022-02-21 08:10:00|14139.91|14019.91|14142.67|14022.67|14142.67|14022.67|14139.91|14019.91|10
1645431010000|2022-02-21 08:10:10|14143.14|14023.14|14143.1|14023.1|14144.11|14024.11|14143.01|14023.01|9
1645431020000|2022-02-21 08:10:20|14142.95|14022.95|14142.62|14022.62|14143.07|14023.07|14142.26|14022.26|9
1645431030000|2022-02-21 08:10:30|14142.68|14022.68|14142.46|14022.46|14142.96|14022.96|14142.46|14022.46|9
1645431040000|2022-02-21 08:10:40|14142.42|14022.42|14141.68|14021.68|14142.49|14022.49|14140.85|14020.85|10
1645431050000|2022-02-21 08:10:50|14141.62|14021.62|14142.64|14022.64|14142.81|14022.81|14141.62|14021.62|10
1645431060000|2022-02-21 08:11:00|14142.88|14022.88|14144.44|14024.44|14144.44|14024.44|14142.64|14022.64|10
1645431070000|2022-02-21 08:11:10|14144.69|14024.69|14147.48|14027.48|14147.56|14027.56|14144.69|14024.69|8
1645431080000|2022-02-21 08:11:20|14147.88|14027.88|14148.19|14028.19|14148.78|14028.78|14147.64|14027.64|10
1645431090000|2022-02-21 08:11:30|14148.22|14028.22|14148.17|14028.17|14148.37|14028.37|14147.98|14027.98|9
1645431100000|2022-02-21 08:11:40|14147.9|14027.9|14149.33|14029.33|14149.33|14029.33|14147.89|14027.89|9
1645431110000|2022-02-21 08:11:50|14149.28|14029.28|14150.06|14030.06|14150.32|14030.32|14149.24|14029.24|10
1645431120000|2022-02-21 08:12:00|14150.1|14030.1|14150.9|14030.9|14150.9|14030.9|14150.1|14030.1|7
1645431130000|2022-02-21 08:12:10|14150.78|14030.78|14150.89|14030.89|14150.92|14030.92|14150.36|14030.36|9
1645431140000|2022-02-21 08:12:20|14150.98|14030.98|14150.82|14030.82|14150.98|14030.98|14150.26|14030.26|10
1645431150000|2022-02-21 08:12:30|14151.11|14031.11|14149.78|14029.78|14151.22|14031.22|14149.78|14029.78|9
1645431160000|2022-02-21 08:12:40|14149.22|14029.22|14151.05|14031.05|14151.05|14031.05|14149.21|14029.21|9
1645431170000|2022-02-21 08:12:50|14151.11|14031.11|14154.34|14034.34|14154.34|14034.34|14150.77|14030.77|10
1645431180000|2022-02-21 08:13:00|14154.33|14034.33|14153.25|14033.25|14154.33|14034.33|14153.25|14033.25|10
1645431190000|2022-02-21 08:13:10|14153.15|14033.15|14153.06|14033.06|14153.42|14033.42|14152.75|14032.75|10
1645431200000|2022-02-21 08:13:20|14153.48|14033.48|14151.84|14031.84|14153.75|14033.75|14151.84|14031.84|10
1645431210000|2022-02-21 08:13:30|14151.7|14031.7|14151.79|14031.79|14151.79|14031.79|14151.42|14031.42|9
1645431220000|2022-02-21 08:13:40|14151.96|14031.96|14151.22|14031.22|14152.12|14032.12|14151.22|14031.22|9
1645431230000|2022-02-21 08:13:50|14151.14|14031.14|14150.84|14030.84|14151.16|14031.16|14150.61|14030.61|9
1645431240000|2022-02-21 08:14:00|14150.93|14030.93|14153.02|14033.02|14153.02|14033.02|14150.93|14030.93|10
1645431250000|2022-02-21 08:14:10|14153.25|14033.25|14155.05|14035.05|14155.19|14035.19|14153.25|14033.25|10
1645431260000|2022-02-21 08:14:20|14154.99|14034.99|14154.4|14034.4|14154.99|14034.99|14154.22|14034.22|10
1645431270000|2022-02-21 08:14:30|14153|14033|14151.87|14031.87|14153|14033|14151.56|14031.56|10
1645431280000|2022-02-21 08:14:40|14152.17|14032.17|14153.6|14033.6|14153.6|14033.6|14152.17|14032.17|10
1645431290000|2022-02-21 08:14:50|14153.67|14033.67|14153.88|14033.88|14154.43|14034.43|14153.67|14033.67|10
1645431300000|2022-02-21 08:15:00|14154.49|14034.49|14157.43|14037.43|14157.59|14037.59|14154.49|14034.49|10
1645431310000|2022-02-21 08:15:10|14156.95|14036.95|14156.48|14036.48|14157.23|14037.23|14156.48|14036.48|10
1645431320000|2022-02-21 08:15:20|14156.47|14036.47|14155.92|14035.92|14156.5|14036.5|14155.72|14035.72|10
1645431330000|2022-02-21 08:15:30|14155.68|14035.68|14157.22|14037.22|14157.22|14037.22|14155.68|14035.68|10
1645431340000|2022-02-21 08:15:40|14157.49|14037.49|14155.7|14035.7|14158.67|14038.67|14155.7|14035.7|10
1645431350000|2022-02-21 08:15:50|14155.65|14035.65|14152.82|14032.82|14155.65|14035.65|14152.82|14032.82|10
1645431360000|2022-02-21 08:16:00|14152.64|14032.64|14144.2|14024.2|14152.64|14032.64|14144.2|14024.2|10
1645431370000|2022-02-21 08:16:10|14144.07|14024.07|14140.2|14020.2|14144.07|14024.07|14140.2|14020.2|10
1645431380000|2022-02-21 08:16:20|14139.42|14019.42|14136.36|14016.36|14139.42|14019.42|14136.36|14016.36|10
1645431390000|2022-02-21 08:16:30|14135.38|14015.38|14134.63|14014.63|14136.1|14016.1|14134.4|14014.4|10
1645431400000|2022-02-21 08:16:40|14134.65|14014.65|14136.05|14016.05|14136.67|14016.67|14134.65|14014.65|10
1645431410000|2022-02-21 08:16:50|14136.14|14016.14|14134.36|14014.36|14136.14|14016.14|14134.36|14014.36|8
1645431420000|2022-02-21 08:17:00|14134.13|14014.13|14133|14013|14134.13|14014.13|14132.64|14012.64|10
1645431430000|2022-02-21 08:17:10|14132.59|14012.59|14132.95|14012.95|14133.26|14013.26|14132.59|14012.59|10
1645431440000|2022-02-21 08:17:20|14132.45|14012.45|14132.49|14012.49|14132.49|14012.49|14132.17|14012.17|9
1645431450000|2022-02-21 08:17:30|14132.53|14012.53|14135.13|14015.13|14135.13|14015.13|14132.53|14012.53|9
1645431460000|2022-02-21 08:17:40|14135.25|14015.25|14133.81|14013.81|14135.25|14015.25|14133.81|14013.81|10
1645431470000|2022-02-21 08:17:50|14133.73|14013.73|14133.34|14013.34|14133.73|14013.73|14133.02|14013.02|9
1645431480000|2022-02-21 08:18:00|14133.19|14013.19|14134.09|14014.09|14134.21|14014.21|14133.19|14013.19|9
1645431490000|2022-02-21 08:18:10|14133.96|14013.96|14132.2|14012.2|14133.99|14013.99|14132.17|14012.17|7
1645431500000|2022-02-21 08:18:20|14132.45|14012.45|14133.25|14013.25|14133.25|14013.25|14132.27|14012.27|10
1645431510000|2022-02-21 08:18:30|14133.23|14013.23|14133.41|14013.41|14134.04|14014.04|14133.23|14013.23|8
1645431520000|2022-02-21 08:18:40|14133.45|14013.45|14133.73|14013.73|14133.73|14013.73|14132.95|14012.95|7
1645431530000|2022-02-21 08:18:50|14132.69|14012.69|14127.87|14007.87|14132.69|14012.69|14127.87|14007.87|10
1645431540000|2022-02-21 08:19:00|14128.02|14008.02|14125.84|14005.84|14128.02|14008.02|14125.84|14005.84|9
1645431550000|2022-02-21 08:19:10|14125.99|14005.99|14123.62|14003.62|14126.13|14006.13|14123.5|14003.5|10
1645431560000|2022-02-21 08:19:20|14123.58|14003.58|14119.4|13999.4|14123.58|14003.58|14119.4|13999.4|10
1645431570000|2022-02-21 08:19:30|14119|13999|14117.46|13997.46|14119|13999|14117.26|13997.26|10
1645431580000|2022-02-21 08:19:40|14117.48|13997.48|14113.24|13993.24|14117.48|13997.48|14113.24|13993.24|10
1645431590000|2022-02-21 08:19:50|14113.02|13993.02|14113.07|13993.07|14113.38|13993.38|14113.02|13993.02|10
1645431600000|2022-02-21 08:20:00|14112.9|13992.9|14114.32|13994.32|14114.32|13994.32|14112.69|13992.69|10
1645431610000|2022-02-21 08:20:10|14114.53|13994.53|14113.92|13993.92|14114.53|13994.53|14113.92|13993.92|8
1645431620000|2022-02-21 08:20:20|14114.39|13994.39|14111.25|13991.25|14114.39|13994.39|14111.25|13991.25|9
1645431630000|2022-02-21 08:20:30|14111.26|13991.26|14109.25|13989.25|14111.26|13991.26|14108.98|13988.98|10
1645431640000|2022-02-21 08:20:40|14109.17|13989.17|14105.75|13985.75|14109.17|13989.17|14105.75|13985.75|10
1645431650000|2022-02-21 08:20:50|14105.47|13985.47|14106.91|13986.91|14106.91|13986.91|14105.35|13985.35|9
1645431660000|2022-02-21 08:21:00|14106.38|13986.38|14105.44|13985.44|14106.38|13986.38|14105.38|13985.38|10
1645431670000|2022-02-21 08:21:10|14106.08|13986.08|14105.95|13985.95|14106.08|13986.08|14105.42|13985.42|10
1645431680000|2022-02-21 08:21:20|14105.47|13985.47|14104.49|13984.49|14105.47|13985.47|14104.46|13984.46|10
1645431690000|2022-02-21 08:21:30|14104.18|13984.18|14100.39|13980.39|14104.18|13984.18|14100.39|13980.39|10
1645431700000|2022-02-21 08:21:40|14100.02|13980.02|14099.89|13979.89|14100.14|13980.14|14098.43|13978.43|9
1645431710000|2022-02-21 08:21:50|14099.71|13979.71|14100.79|13980.79|14100.79|13980.79|14099.26|13979.26|8
1645431720000|2022-02-21 08:22:00|14100.99|13980.99|14100.69|13980.69|14101.36|13981.36|14100.6|13980.6|10
1645431730000|2022-02-21 08:22:10|14100.79|13980.79|14103.09|13983.09|14103.09|13983.09|14100.79|13980.79|10
1645431740000|2022-02-21 08:22:20|14103.08|13983.08|14103.19|13983.19|14103.24|13983.24|14102.84|13982.84|9
1645431750000|2022-02-21 08:22:30|14103.23|13983.23|14105.86|13985.86|14105.87|13985.87|14103.23|13983.23|10
1645431760000|2022-02-21 08:22:40|14105.88|13985.88|14107.25|13987.25|14107.49|13987.49|14105.88|13985.88|9
1645431770000|2022-02-21 08:22:50|14107.09|13987.09|14107.11|13987.11|14107.34|13987.34|14107.09|13987.09|9
1645431780000|2022-02-21 08:23:00|14107.01|13987.01|14108.74|13988.74|14108.74|13988.74|14107.01|13987.01|10
1645431790000|2022-02-21 08:23:10|14108.77|13988.77|14110.01|13990.01|14110.01|13990.01|14108.77|13988.77|10
1645431800000|2022-02-21 08:23:20|14109.72|13989.72|14110.85|13990.85|14110.85|13990.85|14109.72|13989.72|9
1645431810000|2022-02-21 08:23:30|14110.75|13990.75|14110.97|13990.97|14110.98|13990.98|14110.75|13990.75|7
1645431820000|2022-02-21 08:23:40|14110.2|13990.2|14108.55|13988.55|14110.2|13990.2|14108.55|13988.55|10
1645431830000|2022-02-21 08:23:50|14108.59|13988.59|14108.78|13988.78|14108.91|13988.91|14108.59|13988.59|8
1645431840000|2022-02-21 08:24:00|14108.6|13988.6|14106.2|13986.2|14108.6|13988.6|14106.2|13986.2|9
1645431850000|2022-02-21 08:24:10|14106.22|13986.22|14105.84|13985.84|14106.33|13986.33|14105.63|13985.63|8
1645431860000|2022-02-21 08:24:20|14105.89|13985.89|14105.51|13985.51|14105.94|13985.94|14105.41|13985.41|8
1645431870000|2022-02-21 08:24:30|14105.58|13985.58|14103.64|13983.64|14105.58|13985.58|14103.58|13983.58|9
1645431880000|2022-02-21 08:24:40|14103.5|13983.5|14102.88|13982.88|14103.5|13983.5|14102.88|13982.88|9
1645431890000|2022-02-21 08:24:50|14102.9|13982.9|14101.8|13981.8|14102.9|13982.9|14101.8|13981.8|9
1645431900000|2022-02-21 08:25:00|14101.93|13981.93|14101.04|13981.04|14101.93|13981.93|14100.78|13980.78|10
1645431910000|2022-02-21 08:25:10|14101.16|13981.16|14103.06|13983.06|14103.06|13983.06|14101.16|13981.16|9
1645431920000|2022-02-21 08:25:20|14103.01|13983.01|14102.74|13982.74|14103.16|13983.16|14102.46|13982.46|10
1645431930000|2022-02-21 08:25:30|14102.55|13982.55|14101.99|13981.99|14102.92|13982.92|14101.99|13981.99|9
1645431940000|2022-02-21 08:25:40|14101.36|13981.36|14099.93|13979.93|14101.36|13981.36|14099.26|13979.26|10
1645431950000|2022-02-21 08:25:50|14099.88|13979.88|14100.37|13980.37|14100.37|13980.37|14099.88|13979.88|10
1645431960000|2022-02-21 08:26:00|14100.57|13980.57|14099.94|13979.94|14100.82|13980.82|14099.94|13979.94|10
1645431970000|2022-02-21 08:26:10|14099.73|13979.73|14096.55|13976.55|14099.73|13979.73|14096.55|13976.55|10
1645431980000|2022-02-21 08:26:20|14096.27|13976.27|14094.92|13974.92|14096.27|13976.27|14094.92|13974.92|10
1645431990000|2022-02-21 08:26:30|14095.04|13975.04|14096.46|13976.46|14096.49|13976.49|14094.92|13974.92|9
1645432000000|2022-02-21 08:26:40|14096.58|13976.58|14098.42|13978.42|14098.42|13978.42|14096.58|13976.58|9
1645432010000|2022-02-21 08:26:50|14098.24|13978.24|14098.18|13978.18|14098.45|13978.45|14098.07|13978.07|10
1645432020000|2022-02-21 08:27:00|14098.79|13978.79|14099.18|13979.18|14099.18|13979.18|14098.7|13978.7|7
1645432030000|2022-02-21 08:27:10|14099.25|13979.25|14100.9|13980.9|14100.9|13980.9|14099.02|13979.02|8
1645432040000|2022-02-21 08:27:20|14101.31|13981.31|14100.64|13980.64|14101.96|13981.96|14100.58|13980.58|9
1645432050000|2022-02-21 08:27:30|14100.04|13980.04|14099.88|13979.88|14100.05|13980.05|14099.67|13979.67|7
1645432060000|2022-02-21 08:27:40|14099.73|13979.73|14099.6|13979.6|14099.87|13979.87|14099.35|13979.35|9
1645432070000|2022-02-21 08:27:50|14099.67|13979.67|14100.15|13980.15|14100.15|13980.15|14099.58|13979.58|8
1645432080000|2022-02-21 08:28:00|14100.25|13980.25|14099.13|13979.13|14100.53|13980.53|14099.13|13979.13|8
1645432090000|2022-02-21 08:28:10|14098.89|13978.89|14098.71|13978.71|14099.05|13979.05|14098.71|13978.71|10
1645432100000|2022-02-21 08:28:20|14098.4|13978.4|14098.2|13978.2|14098.4|13978.4|14097.32|13977.32|9
1645432110000|2022-02-21 08:28:30|14098.14|13978.14|14098.03|13978.03|14098.14|13978.14|14097.26|13977.26|9
1645432120000|2022-02-21 08:28:40|14098.32|13978.32|14096.3|13976.3|14098.32|13978.32|14096.3|13976.3|10
1645432130000|2022-02-21 08:28:50|14096.25|13976.25|14096.12|13976.12|14096.29|13976.29|14095.9|13975.9|8
1645432140000|2022-02-21 08:29:00|14096.11|13976.11|14095.22|13975.22|14096.22|13976.22|14095.19|13975.19|9
1645432150000|2022-02-21 08:29:10|14095.23|13975.23|14093.58|13973.58|14095.23|13975.23|14093.58|13973.58|8
1645432160000|2022-02-21 08:29:20|14093.51|13973.51|14092.38|13972.38|14093.51|13973.51|14092.38|13972.38|8
1645432170000|2022-02-21 08:29:30|14092.43|13972.43|14093.78|13973.78|14093.78|13973.78|14092.43|13972.43|9
1645432180000|2022-02-21 08:29:40|14093.52|13973.52|14093.21|13973.21|14093.53|13973.53|14092.94|13972.94|10
1645432190000|2022-02-21 08:29:50|14093.38|13973.38|14093.63|13973.63|14093.8|13973.8|14093.11|13973.11|10
1645432200000|2022-02-21 08:30:00|14094.09|13974.09|14094.47|13974.47|14095.06|13975.06|14094.09|13974.09|9
1645432210000|2022-02-21 08:30:10|14094.16|13974.16|14093.52|13973.52|14094.16|13974.16|14093.31|13973.31|10
1645432220000|2022-02-21 08:30:20|14093.59|13973.59|14093.53|13973.53|14093.71|13973.71|14093.23|13973.23|10
1645432230000|2022-02-21 08:30:30|14092.98|13972.98|14093.42|13973.42|14093.42|13973.42|14092.51|13972.51|10
1645432240000|2022-02-21 08:30:40|14093.8|13973.8|14093.59|13973.59|14093.92|13973.92|14093.34|13973.34|10
1645432250000|2022-02-21 08:30:50|14093.83|13973.83|14093.77|13973.77|14094|13974|14093.66|13973.66|10
1645432260000|2022-02-21 08:31:00|14093.56|13973.56|14095.19|13975.19|14095.19|13975.19|14093.56|13973.56|10
1645432270000|2022-02-21 08:31:10|14095.91|13975.91|14097.47|13977.47|14097.47|13977.47|14095.91|13975.91|10
1645432280000|2022-02-21 08:31:20|14097.67|13977.67|14097.92|13977.92|14098.31|13978.31|14097.36|13977.36|9
1645432290000|2022-02-21 08:31:30|14098.02|13978.02|14099.94|13979.94|14099.94|13979.94|14097.73|13977.73|9
1645432300000|2022-02-21 08:31:40|14101.02|13981.02|14103.86|13983.86|14103.86|13983.86|14101.02|13981.02|9
1645432310000|2022-02-21 08:31:50|14104.1|13984.1|14105.04|13985.04|14105.14|13985.14|14104.1|13984.1|8
1645432320000|2022-02-21 08:32:00|14105.39|13985.39|14105.48|13985.48|14105.51|13985.51|14104.39|13984.39|9
1645432330000|2022-02-21 08:32:10|14105.62|13985.62|14104.91|13984.91|14105.62|13985.62|14104.26|13984.26|10
1645432340000|2022-02-21 08:32:20|14105.17|13985.17|14105.06|13985.06|14105.8|13985.8|14105.06|13985.06|9
1645432350000|2022-02-21 08:32:30|14105.55|13985.55|14106.82|13986.82|14106.82|13986.82|14105.55|13985.55|8
1645432360000|2022-02-21 08:32:40|14106.41|13986.41|14105.94|13985.94|14106.42|13986.42|14105.44|13985.44|8
1645432370000|2022-02-21 08:32:50|14105.96|13985.96|14107.44|13987.44|14107.44|13987.44|14105.96|13985.96|6
1645432380000|2022-02-21 08:33:00|14108.27|13988.27|14108.32|13988.32|14108.5|13988.5|14108.18|13988.18|6
1645432390000|2022-02-21 08:33:10|14108.31|13988.31|14109.88|13989.88|14109.88|13989.88|14108.31|13988.31|10
1645432400000|2022-02-21 08:33:20|14110.06|13990.06|14108.12|13988.12|14110.06|13990.06|14108.12|13988.12|9
1645432410000|2022-02-21 08:33:30|14108.35|13988.35|14108.72|13988.72|14108.72|13988.72|14108.15|13988.15|10
1645432420000|2022-02-21 08:33:40|14108.92|13988.92|14110.16|13990.16|14110.16|13990.16|14108.91|13988.91|10
1645432430000|2022-02-21 08:33:50|14110.43|13990.43|14111.28|13991.28|14111.38|13991.38|14110.43|13990.43|7
1645432440000|2022-02-21 08:34:00|14111.94|13991.94|14109.67|13989.67|14111.94|13991.94|14109.67|13989.67|10
1645432450000|2022-02-21 08:34:10|14109.52|13989.52|14109.02|13989.02|14110.08|13990.08|14109.02|13989.02|10
1645432460000|2022-02-21 08:34:20|14108.98|13988.98|14108.32|13988.32|14109.01|13989.01|14108.28|13988.28|9
1645432470000|2022-02-21 08:34:30|14108.72|13988.72|14108.6|13988.6|14108.98|13988.98|14108.41|13988.41|9
1645432480000|2022-02-21 08:34:40|14108.61|13988.61|14108.86|13988.86|14108.97|13988.97|14108.61|13988.61|9
1645432490000|2022-02-21 08:34:50|14108.83|13988.83|14109.2|13989.2|14109.47|13989.47|14108.83|13988.83|10
1645432500000|2022-02-21 08:35:00|14109.22|13989.22|14097.04|13977.04|14109.22|13989.22|14097.04|13977.04|9
1645432510000|2022-02-21 08:35:10|14095.08|13975.08|14088.47|13968.47|14095.08|13975.08|14088.47|13968.47|9
1645432520000|2022-02-21 08:35:20|14086.99|13966.99|14083.46|13963.46|14087.16|13967.16|14083.46|13963.46|10
1645432530000|2022-02-21 08:35:30|14079.38|13959.38|14071.89|13951.89|14079.38|13959.38|14071.63|13951.63|10
1645432540000|2022-02-21 08:35:40|14071.79|13951.79|14069.77|13949.77|14071.79|13951.79|14069.09|13949.09|10
1645432550000|2022-02-21 08:35:50|14070.09|13950.09|14074.23|13954.23|14074.23|13954.23|14070.09|13950.09|10
1645432560000|2022-02-21 08:36:00|14075.2|13955.2|14078.41|13958.41|14078.41|13958.41|14075.2|13955.2|10
1645432570000|2022-02-21 08:36:10|14077.65|13957.65|14076.89|13956.89|14078.29|13958.29|14076.89|13956.89|10
1645432580000|2022-02-21 08:36:20|14076.6|13956.6|14074.03|13954.03|14076.77|13956.77|14073.95|13953.95|10
1645432590000|2022-02-21 08:36:30|14073.63|13953.63|14067.19|13947.19|14073.63|13953.63|14067.06|13947.06|10
1645432600000|2022-02-21 08:36:40|14067.06|13947.06|14068.56|13948.56|14068.56|13948.56|14066.51|13946.51|10
1645432610000|2022-02-21 08:36:50|14068.55|13948.55|14065.43|13945.43|14068.55|13948.55|14065.3|13945.3|10
1645432620000|2022-02-21 08:37:00|14065.83|13945.83|14064.25|13944.25|14065.83|13945.83|14064.13|13944.13|10
1645432630000|2022-02-21 08:37:10|14062.98|13942.98|14059.73|13939.73|14063.19|13943.19|14059.73|13939.73|10
1645432640000|2022-02-21 08:37:20|14059.61|13939.61|14060|13940|14060|13940|14058.9|13938.9|10
1645432650000|2022-02-21 08:37:30|14059.94|13939.94|14059.15|13939.15|14059.94|13939.94|14058.5|13938.5|10
1645432660000|2022-02-21 08:37:40|14058.96|13938.96|14056.62|13936.62|14059.42|13939.42|14056.62|13936.62|9
1645432670000|2022-02-21 08:37:50|14056.14|13936.14|14055.63|13935.63|14056.38|13936.38|14055.63|13935.63|10
1645432680000|2022-02-21 08:38:00|14054.84|13934.84|14056.01|13936.01|14056.17|13936.17|14054.66|13934.66|10
1645432690000|2022-02-21 08:38:10|14056.36|13936.36|14056.98|13936.98|14056.98|13936.98|14054.89|13934.89|10
1645432700000|2022-02-21 08:38:20|14056.62|13936.62|14056.75|13936.75|14057.23|13937.23|14056.62|13936.62|10
1645432710000|2022-02-21 08:38:30|14056.95|13936.95|14058.28|13938.28|14058.28|13938.28|14056.88|13936.88|9
1645432720000|2022-02-21 08:38:40|14058.35|13938.35|14062.43|13942.43|14062.43|13942.43|14058.35|13938.35|10
1645432730000|2022-02-21 08:38:50|14062.88|13942.88|14062.85|13942.85|14063.77|13943.77|14062.79|13942.79|9
1645432740000|2022-02-21 08:39:00|14062.5|13942.5|14061.37|13941.37|14062.5|13942.5|14061.37|13941.37|10
1645432750000|2022-02-21 08:39:10|14061.18|13941.18|14059.36|13939.36|14061.18|13941.18|14059.36|13939.36|10
1645432760000|2022-02-21 08:39:20|14059.44|13939.44|14058.25|13938.25|14059.44|13939.44|14058.1|13938.1|10
1645432770000|2022-02-21 08:39:30|14058.22|13938.22|14058.9|13938.9|14059.58|13939.58|14057.92|13937.92|10
1645432780000|2022-02-21 08:39:40|14058.84|13938.84|14058.36|13938.36|14059.17|13939.17|14058.36|13938.36|10
1645432790000|2022-02-21 08:39:50|14058.03|13938.03|14056.68|13936.68|14058.1|13938.1|14056.68|13936.68|10
1645432800000|2022-02-21 08:40:00|14056.61|13936.61|14056.07|13936.07|14057.37|13937.37|14056.07|13936.07|8
1645432810000|2022-02-21 08:40:10|14055.56|13935.56|14051.85|13931.85|14055.56|13935.56|14051.85|13931.85|10
1645432820000|2022-02-21 08:40:20|14051.78|13931.78|14049.85|13929.85|14051.86|13931.86|14049.85|13929.85|10
1645432830000|2022-02-21 08:40:30|14049.19|13929.19|14048.2|13928.2|14049.23|13929.23|14048|13928|10
1645432840000|2022-02-21 08:40:40|14047.79|13927.79|14048.08|13928.08|14048.12|13928.12|14047.25|13927.25|10
1645432850000|2022-02-21 08:40:50|14048.15|13928.15|14046.77|13926.77|14048.15|13928.15|14046.77|13926.77|9
1645432860000|2022-02-21 08:41:00|14046.74|13926.74|14047.23|13927.23|14047.34|13927.34|14046.74|13926.74|10
1645432870000|2022-02-21 08:41:10|14047.47|13927.47|14048.08|13928.08|14048.25|13928.25|14047.08|13927.08|9
1645432880000|2022-02-21 08:41:20|14047.76|13927.76|14046.32|13926.32|14047.87|13927.87|14046.11|13926.11|10
1645432890000|2022-02-21 08:41:30|14046.68|13926.68|14047.3|13927.3|14047.3|13927.3|14046.68|13926.68|10
1645432900000|2022-02-21 08:41:40|14046.95|13926.95|14047.47|13927.47|14047.51|13927.51|14046.5|13926.5|10
1645432910000|2022-02-21 08:41:50|14047.4|13927.4|14047.72|13927.72|14048.79|13928.79|14047.4|13927.4|10
1645432920000|2022-02-21 08:42:00|14047.73|13927.73|14048.5|13928.5|14048.5|13928.5|14047.45|13927.45|10
1645432930000|2022-02-21 08:42:10|14047.68|13927.68|14048.71|13928.71|14048.71|13928.71|14047.68|13927.68|9
1645432940000|2022-02-21 08:42:20|14048.61|13928.61|14048.43|13928.43|14048.65|13928.65|14048.3|13928.3|10
1645432950000|2022-02-21 08:42:30|14048.32|13928.32|14046.4|13926.4|14048.32|13928.32|14046.4|13926.4|9
1645432960000|2022-02-21 08:42:40|14045.09|13925.09|14042.77|13922.77|14045.09|13925.09|14042.77|13922.77|10
1645432970000|2022-02-21 08:42:50|14042.71|13922.71|14040.67|13920.67|14042.91|13922.91|14040.67|13920.67|10
1645432980000|2022-02-21 08:43:00|14040.65|13920.65|14041.35|13921.35|14041.35|13921.35|14040.47|13920.47|10
1645432990000|2022-02-21 08:43:10|14041.33|13921.33|14041.43|13921.43|14041.62|13921.62|14040.94|13920.94|9
1645433000000|2022-02-21 08:43:20|14041.38|13921.38|14039.6|13919.6|14041.38|13921.38|14039.6|13919.6|9
1645433010000|2022-02-21 08:43:30|14039.63|13919.63|14037.6|13917.6|14039.79|13919.79|14037.46|13917.46|9
1645433020000|2022-02-21 08:43:40|14037.57|13917.57|14035.68|13915.68|14037.57|13917.57|14035.68|13915.68|9
1645433030000|2022-02-21 08:43:50|14035.7|13915.7|14036.79|13916.79|14036.98|13916.98|14035.62|13915.62|10
1645433040000|2022-02-21 08:44:00|14036.98|13916.98|14038.5|13918.5|14038.53|13918.53|14036.86|13916.86|10
1645433050000|2022-02-21 08:44:10|14039.1|13919.1|14038.17|13918.17|14040.02|13920.02|14037.92|13917.92|10
1645433060000|2022-02-21 08:44:20|14038.33|13918.33|14036.06|13916.06|14038.33|13918.33|14036.06|13916.06|10
1645433070000|2022-02-21 08:44:30|14035.81|13915.81|14036.04|13916.04|14036.16|13916.16|14035.65|13915.65|10
1645433080000|2022-02-21 08:44:40|14036.34|13916.34|14036.55|13916.55|14036.55|13916.55|14036.08|13916.08|8
1645433090000|2022-02-21 08:44:50|14036.37|13916.37|14034.51|13914.51|14036.37|13916.37|14033.77|13913.77|10
1645433100000|2022-02-21 08:45:00|14034.41|13914.41|14035.17|13915.17|14035.17|13915.17|14033.88|13913.88|10
1645433110000|2022-02-21 08:45:10|14035.57|13915.57|14037.08|13917.08|14037.08|13917.08|14035.57|13915.57|10
1645433120000|2022-02-21 08:45:20|14036.3|13916.3|14035.17|13915.17|14036.91|13916.91|14035.13|13915.13|10
1645433130000|2022-02-21 08:45:30|14035.43|13915.43|14035.85|13915.85|14036.12|13916.12|14035.43|13915.43|10
1645433140000|2022-02-21 08:45:40|14035.62|13915.62|14033.5|13913.5|14035.62|13915.62|14033.5|13913.5|9
1645433150000|2022-02-21 08:45:50|14033.4|13913.4|14033.67|13913.67|14033.8|13913.8|14032.92|13912.92|9
1645433160000|2022-02-21 08:46:00|14033.54|13913.54|14035.23|13915.23|14035.25|13915.25|14033.47|13913.47|10
1645433170000|2022-02-21 08:46:10|14035.02|13915.02|14036.5|13916.5|14036.5|13916.5|14034.94|13914.94|8
1645433180000|2022-02-21 08:46:20|14037.27|13917.27|14038.54|13918.54|14038.97|13918.97|14037.24|13917.24|10
1645433190000|2022-02-21 08:46:30|14038.29|13918.29|14038.87|13918.87|14038.95|13918.95|14038.06|13918.06|10
1645433200000|2022-02-21 08:46:40|14039.22|13919.22|14039.67|13919.67|14040.12|13920.12|14039.22|13919.22|9
1645433210000|2022-02-21 08:46:50|14039.65|13919.65|14039.01|13919.01|14039.65|13919.65|14039.01|13919.01|10
1645433220000|2022-02-21 08:47:00|14039.1|13919.1|14039.33|13919.33|14040.59|13920.59|14039.1|13919.1|10
1645433230000|2022-02-21 08:47:10|14039.24|13919.24|14038.91|13918.91|14039.24|13919.24|14038.81|13918.81|8
1645433240000|2022-02-21 08:47:20|14038.88|13918.88|14037.71|13917.71|14038.89|13918.89|14037.71|13917.71|9
1645433250000|2022-02-21 08:47:30|14037.61|13917.61|14037.54|13917.54|14037.91|13917.91|14037.54|13917.54|9
1645433260000|2022-02-21 08:47:40|14037.53|13917.53|14036.59|13916.59|14037.67|13917.67|14036.59|13916.59|8
1645433270000|2022-02-21 08:47:50|14036.49|13916.49|14037.35|13917.35|14037.57|13917.57|14036.49|13916.49|9
1645433280000|2022-02-21 08:48:00|14037.86|13917.86|14042.05|13922.05|14042.05|13922.05|14037.34|13917.34|10
1645433290000|2022-02-21 08:48:10|14042.21|13922.21|14042.8|13922.8|14043.42|13923.42|14042.21|13922.21|9
1645433300000|2022-02-21 08:48:20|14042.48|13922.48|14042.37|13922.37|14042.61|13922.61|14041.79|13921.79|8
1645433310000|2022-02-21 08:48:30|14042.74|13922.74|14043.1|13923.1|14043.16|13923.16|14042.45|13922.45|10
1645433320000|2022-02-21 08:48:40|14043.24|13923.24|14042.81|13922.81|14043.24|13923.24|14042.56|13922.56|10
1645433330000|2022-02-21 08:48:50|14042.65|13922.65|14043.82|13923.82|14043.85|13923.85|14042.65|13922.65|8
1645433340000|2022-02-21 08:49:00|14043.73|13923.73|14043.78|13923.78|14044.25|13924.25|14043.53|13923.53|10
1645433350000|2022-02-21 08:49:10|14044|13924|14042.67|13922.67|14044.31|13924.31|14042.67|13922.67|9
1645433360000|2022-02-21 08:49:20|14043.03|13923.03|14043.22|13923.22|14043.96|13923.96|14043.03|13923.03|9
1645433370000|2022-02-21 08:49:30|14043.47|13923.47|14043.8|13923.8|14043.8|13923.8|14043.41|13923.41|6
1645433380000|2022-02-21 08:49:40|14043.81|13923.81|14041.9|13921.9|14043.81|13923.81|14041.87|13921.87|10
1645433390000|2022-02-21 08:49:50|14041.86|13921.86|14041.89|13921.89|14042.46|13922.46|14041.82|13921.82|9
1645433400000|2022-02-21 08:50:00|14041.2|13921.2|14038.78|13918.78|14041.2|13921.2|14038.78|13918.78|9
1645433410000|2022-02-21 08:50:10|14038.01|13918.01|14036.84|13916.84|14038.01|13918.01|14036.55|13916.55|9
1645433420000|2022-02-21 08:50:20|14036.97|13916.97|14037.74|13917.74|14037.74|13917.74|14036.97|13916.97|9
1645433430000|2022-02-21 08:50:30|14037.67|13917.67|14038.74|13918.74|14038.97|13918.97|14037.35|13917.35|10
1645433440000|2022-02-21 08:50:40|14038.84|13918.84|14040.28|13920.28|14040.5|13920.5|14038.84|13918.84|10
1645433450000|2022-02-21 08:50:50|14041.04|13921.04|14041.18|13921.18|14041.34|13921.34|14040.93|13920.93|8
1645433460000|2022-02-21 08:51:00|14041.6|13921.6|14042.91|13922.91|14042.99|13922.99|14041.6|13921.6|9
1645433470000|2022-02-21 08:51:10|14042.7|13922.7|14042.48|13922.48|14042.88|13922.88|14042.48|13922.48|10
1645433480000|2022-02-21 08:51:20|14042.54|13922.54|14040.46|13920.46|14042.54|13922.54|14040.46|13920.46|10
1645433490000|2022-02-21 08:51:30|14040.42|13920.42|14041.64|13921.64|14041.75|13921.75|14040.42|13920.42|10
1645433500000|2022-02-21 08:51:40|14041.66|13921.66|14041.35|13921.35|14041.66|13921.66|14040.37|13920.37|9
1645433510000|2022-02-21 08:51:50|14041.51|13921.51|14041.67|13921.67|14041.67|13921.67|14041.13|13921.13|7
1645433520000|2022-02-21 08:52:00|14041.65|13921.65|14043.75|13923.75|14043.75|13923.75|14041.65|13921.65|10
1645433530000|2022-02-21 08:52:10|14043.76|13923.76|14043.8|13923.8|14044.17|13924.17|14043.23|13923.23|10
1645433540000|2022-02-21 08:52:20|14043.87|13923.87|14044.14|13924.14|14044.14|13924.14|14043.48|13923.48|10
1645433550000|2022-02-21 08:52:30|14044.12|13924.12|14043.87|13923.87|14044.71|13924.71|14043.74|13923.74|9
1645433560000|2022-02-21 08:52:40|14043.96|13923.96|14045.68|13925.68|14045.68|13925.68|14043.95|13923.95|9
1645433570000|2022-02-21 08:52:50|14045.75|13925.75|14046.22|13926.22|14047.09|13927.09|14045.75|13925.75|10
1645433580000|2022-02-21 08:53:00|14046.31|13926.31|14047.42|13927.42|14047.42|13927.42|14045.67|13925.67|10
1645433590000|2022-02-21 08:53:10|14047.93|13927.93|14047.98|13927.98|14048.26|13928.26|14047.69|13927.69|10
1645433600000|2022-02-21 08:53:20|14047.87|13927.87|14048.08|13928.08|14048.15|13928.15|14047.79|13927.79|10
1645433610000|2022-02-21 08:53:30|14048.14|13928.14|14045.88|13925.88|14048.19|13928.19|14045.88|13925.88|10
1645433620000|2022-02-21 08:53:40|14045.92|13925.92|14045.52|13925.52|14045.97|13925.97|14045.52|13925.52|9
1645433630000|2022-02-21 08:53:50|14045.49|13925.49|14045.15|13925.15|14045.49|13925.49|14045.15|13925.15|8
1645433640000|2022-02-21 08:54:00|14045.18|13925.18|14045|13925|14045.35|13925.35|14044.92|13924.92|9
1645433650000|2022-02-21 08:54:10|14044.87|13924.87|14043.04|13923.04|14044.87|13924.87|14042.85|13922.85|8
1645433660000|2022-02-21 08:54:20|14043.27|13923.27|14043.57|13923.57|14043.57|13923.57|14043.22|13923.22|10
1645433670000|2022-02-21 08:54:30|14043.54|13923.54|14045.08|13925.08|14045.19|13925.19|14043.49|13923.49|9
1645433680000|2022-02-21 08:54:40|14045.19|13925.19|14045.14|13925.14|14045.7|13925.7|14045.14|13925.14|10
1645433690000|2022-02-21 08:54:50|14045.03|13925.03|14041.09|13921.09|14045.06|13925.06|14041.09|13921.09|9
1645433700000|2022-02-21 08:55:00|14040.85|13920.85|14040.86|13920.86|14041.85|13921.85|14040.83|13920.83|10
1645433710000|2022-02-21 08:55:10|14040.71|13920.71|14037.31|13917.31|14040.71|13920.71|14037.31|13917.31|10
1645433720000|2022-02-21 08:55:20|14036.1|13916.1|14034.61|13914.61|14036.1|13916.1|14034.31|13914.31|9
1645433730000|2022-02-21 08:55:30|14034.76|13914.76|14033.13|13913.13|14034.76|13914.76|14033|13913|10
1645433740000|2022-02-21 08:55:40|14032.97|13912.97|14034.32|13914.32|14034.66|13914.66|14032.97|13912.97|10
1645433750000|2022-02-21 08:55:50|14035.01|13915.01|14034.54|13914.54|14035.01|13915.01|14034.22|13914.22|10
1645433760000|2022-02-21 08:56:00|14034.5|13914.5|14033.71|13913.71|14034.5|13914.5|14033.42|13913.42|10
1645433770000|2022-02-21 08:56:10|14033.63|13913.63|14034.75|13914.75|14034.75|13914.75|14033.5|13913.5|8
1645433780000|2022-02-21 08:56:20|14037.18|13917.18|14037.87|13917.87|14037.92|13917.92|14037.05|13917.05|10
1645433790000|2022-02-21 08:56:30|14037.78|13917.78|14037.41|13917.41|14037.78|13917.78|14037.23|13917.23|9
1645433800000|2022-02-21 08:56:40|14037.48|13917.48|14038|13918|14038.2|13918.2|14037.22|13917.22|9
1645433810000|2022-02-21 08:56:50|14038.11|13918.11|14037.83|13917.83|14038.11|13918.11|14037.76|13917.76|8
1645433820000|2022-02-21 08:57:00|14038|13918|14038.3|13918.3|14038.3|13918.3|14037.57|13917.57|10
1645433830000|2022-02-21 08:57:10|14038.44|13918.44|14038.94|13918.94|14038.94|13918.94|14038.41|13918.41|7
1645433840000|2022-02-21 08:57:20|14038.78|13918.78|14036.63|13916.63|14038.78|13918.78|14035.84|13915.84|9
1645433850000|2022-02-21 08:57:30|14036.6|13916.6|14037.07|13917.07|14037.31|13917.31|14036.54|13916.54|10
1645433860000|2022-02-21 08:57:40|14036.58|13916.58|14033.96|13913.96|14036.58|13916.58|14033.96|13913.96|10
1645433870000|2022-02-21 08:57:50|14033.98|13913.98|14032.52|13912.52|14033.98|13913.98|14032.4|13912.4|10
1645433880000|2022-02-21 08:58:00|14032.46|13912.46|14030.41|13910.41|14032.46|13912.46|14030.41|13910.41|9
1645433890000|2022-02-21 08:58:10|14028.92|13908.92|14025.81|13905.81|14028.92|13908.92|14025.59|13905.59|10
1645433900000|2022-02-21 08:58:20|14025.95|13905.95|14021.37|13901.37|14025.95|13905.95|14021.37|13901.37|9
1645433910000|2022-02-21 08:58:30|14021.09|13901.09|14015.94|13895.94|14021.09|13901.09|14015.94|13895.94|10
1645433920000|2022-02-21 08:58:40|14015.19|13895.19|14011.75|13891.75|14015.19|13895.19|14011.49|13891.49|10
1645433930000|2022-02-21 08:58:50|14011.19|13891.19|14008.15|13888.15|14011.19|13891.19|14008.15|13888.15|9
1645433940000|2022-02-21 08:59:00|14007.77|13887.77|14007.87|13887.87|14008.37|13888.37|14007.63|13887.63|10
1645433950000|2022-02-21 08:59:10|14007.06|13887.06|14001.21|13881.21|14007.3|13887.3|14001.21|13881.21|10
1645433960000|2022-02-21 08:59:20|14000.06|13880.06|13998.31|13878.31|14000.06|13880.06|13998.31|13878.31|10
1645433970000|2022-02-21 08:59:30|13998.02|13878.02|13997.18|13877.18|13998.02|13878.02|13997.15|13877.15|8
1645433980000|2022-02-21 08:59:40|13996.99|13876.99|13990.86|13870.86|13996.99|13876.99|13990.78|13870.78|10
1645433990000|2022-02-21 08:59:50|13990.94|13870.94|13993.64|13873.64|13993.64|13873.64|13990.9|13870.9|10
1645434000000|2022-02-21 09:00:00|13994.66|13874.66|13996.35|13876.35|13996.35|13876.35|13994.62|13874.62|10
1645434010000|2022-02-21 09:00:10|13996.4|13876.4|13998.53|13878.53|13999.05|13879.05|13996.4|13876.4|10
1645434020000|2022-02-21 09:00:20|13998.48|13878.48|13997.83|13877.83|13998.48|13878.48|13997.43|13877.43|10
1645434030000|2022-02-21 09:00:30|13997.42|13877.42|13992.75|13872.75|13997.42|13877.42|13992.67|13872.67|9
1645434040000|2022-02-21 09:00:40|13992.25|13872.25|13992.07|13872.07|13993.07|13873.07|13991.84|13871.84|10
1645434050000|2022-02-21 09:00:50|13992.09|13872.09|13991.34|13871.34|13992.09|13872.09|13990.46|13870.46|10
1645434060000|2022-02-21 09:01:00|13990.44|13870.44|13990.35|13870.35|13990.44|13870.44|13988.85|13868.85|10
1645434070000|2022-02-21 09:01:10|13989.89|13869.89|13992.34|13872.34|13992.34|13872.34|13989.89|13869.89|10
1645434080000|2022-02-21 09:01:20|13992.05|13872.05|13996.73|13876.73|13996.73|13876.73|13991.96|13871.96|10
1645434090000|2022-02-21 09:01:30|13998.02|13878.02|14002.15|13882.15|14002.4|13882.4|13997.91|13877.91|10
1645434100000|2022-02-21 09:01:40|14002.77|13882.77|14007.89|13887.89|14007.93|13887.93|14002.77|13882.77|10
1645434110000|2022-02-21 09:01:50|14008.3|13888.3|14006.79|13886.79|14008.5|13888.5|14006.67|13886.67|10
1645434120000|2022-02-21 09:02:00|14006.69|13886.69|14005.89|13885.89|14006.69|13886.69|14005.89|13885.89|10
1645434130000|2022-02-21 09:02:10|14005.33|13885.33|14005.53|13885.53|14006.52|13886.52|14005.33|13885.33|10
1645434140000|2022-02-21 09:02:20|14005.48|13885.48|14001.13|13881.13|14005.48|13885.48|14001.13|13881.13|10
1645434150000|2022-02-21 09:02:30|14001.24|13881.24|13996.86|13876.86|14001.24|13881.24|13996.86|13876.86|9
1645434160000|2022-02-21 09:02:40|13996.4|13876.4|13991.37|13871.37|13996.4|13876.4|13991.37|13871.37|10
1645434170000|2022-02-21 09:02:50|13991.23|13871.23|13989.54|13869.54|13991.23|13871.23|13989.54|13869.54|10
1645434180000|2022-02-21 09:03:00|13988.76|13868.76|13987.64|13867.64|13988.76|13868.76|13987.07|13867.07|9
1645434190000|2022-02-21 09:03:10|13987.43|13867.43|13985.99|13865.99|13987.43|13867.43|13985.99|13865.99|8
1645434200000|2022-02-21 09:03:20|13986.38|13866.38|13983.42|13863.42|13986.38|13866.38|13983.39|13863.39|10
1645434210000|2022-02-21 09:03:30|13982.45|13862.45|13977.21|13857.21|13982.45|13862.45|13976.99|13856.99|10
1645434220000|2022-02-21 09:03:40|13977.6|13857.6|13976.61|13856.61|13977.6|13857.6|13976.25|13856.25|9
1645434230000|2022-02-21 09:03:50|13976.39|13856.39|13969.99|13849.99|13976.39|13856.39|13969.99|13849.99|10
1645434240000|2022-02-21 09:04:00|13969.67|13849.67|13969.23|13849.23|13969.83|13849.83|13968.76|13848.76|10
1645434250000|2022-02-21 09:04:10|13968.79|13848.79|13969.98|13849.98|13970.36|13850.36|13968.79|13848.79|10
1645434260000|2022-02-21 09:04:20|13969.88|13849.88|13969.77|13849.77|13970.04|13850.04|13969.49|13849.49|9
1645434270000|2022-02-21 09:04:30|13969.97|13849.97|13971.68|13851.68|13971.89|13851.89|13969.76|13849.76|10
1645434280000|2022-02-21 09:04:40|13971.75|13851.75|13969.68|13849.68|13971.75|13851.75|13969.61|13849.61|9
1645434290000|2022-02-21 09:04:50|13970.28|13850.28|13970.89|13850.89|13971.8|13851.8|13970.28|13850.28|10
1645434300000|2022-02-21 09:05:00|13970.7|13850.7|13969.23|13849.23|13970.83|13850.83|13969.23|13849.23|9
1645434310000|2022-02-21 09:05:10|13968.97|13848.97|13965.89|13845.89|13968.97|13848.97|13965.35|13845.35|10
1645434320000|2022-02-21 09:05:20|13965.76|13845.76|13966.21|13846.21|13966.75|13846.75|13965.76|13845.76|10
1645434330000|2022-02-21 09:05:30|13965.82|13845.82|13964.76|13844.76|13965.82|13845.82|13964.69|13844.69|10
1645434340000|2022-02-21 09:05:40|13964.74|13844.74|13964.87|13844.87|13965.03|13845.03|13964.22|13844.22|9
1645434350000|2022-02-21 09:05:50|13964.58|13844.58|13963.71|13843.71|13964.58|13844.58|13963.56|13843.56|9
1645434360000|2022-02-21 09:06:00|13962.56|13842.56|13960.48|13840.48|13962.56|13842.56|13959.76|13839.76|10
1645434370000|2022-02-21 09:06:10|13960.8|13840.8|13962.12|13842.12|13962.42|13842.42|13960.8|13840.8|9
1645434380000|2022-02-21 09:06:20|13962.29|13842.29|13962.7|13842.7|13963.19|13843.19|13962.1|13842.1|10
1645434390000|2022-02-21 09:06:30|13963.21|13843.21|13963.52|13843.52|13963.64|13843.64|13963.08|13843.08|10
1645434400000|2022-02-21 09:06:40|13963.26|13843.26|13959.96|13839.96|13963.26|13843.26|13959.96|13839.96|10
1645434410000|2022-02-21 09:06:50|13959.64|13839.64|13960.21|13840.21|13960.43|13840.43|13959.64|13839.64|9
1645434420000|2022-02-21 09:07:00|13959.97|13839.97|13962.68|13842.68|13962.68|13842.68|13959.97|13839.97|10
1645434430000|2022-02-21 09:07:10|13962.83|13842.83|13964.69|13844.69|13964.69|13844.69|13962.83|13842.83|10
1645434440000|2022-02-21 09:07:20|13965|13845|13969.49|13849.49|13969.49|13849.49|13965|13845|10
1645434450000|2022-02-21 09:07:30|13970.34|13850.34|13975.15|13855.15|13975.15|13855.15|13970.34|13850.34|10
1645434460000|2022-02-21 09:07:40|13975.35|13855.35|13976.2|13856.2|13976.2|13856.2|13974.98|13854.98|10
1645434470000|2022-02-21 09:07:50|13975.61|13855.61|13977.27|13857.27|13977.33|13857.33|13975.61|13855.61|10
1645434480000|2022-02-21 09:08:00|13976.7|13856.7|13977.97|13857.97|13977.97|13857.97|13976.35|13856.35|10
1645434490000|2022-02-21 09:08:10|13978.54|13858.54|13980.41|13860.41|13980.41|13860.41|13978.54|13858.54|9
1645434500000|2022-02-21 09:08:20|13979.96|13859.96|13982.59|13862.59|13982.71|13862.71|13979.79|13859.79|10
1645434510000|2022-02-21 09:08:30|13982.71|13862.71|13983.35|13863.35|13983.61|13863.61|13982.36|13862.36|10
1645434520000|2022-02-21 09:08:40|13983.01|13863.01|13982.61|13862.61|13983.01|13863.01|13982.52|13862.52|10
1645434530000|2022-02-21 09:08:50|13982.86|13862.86|13982.87|13862.87|13983.19|13863.19|13982.63|13862.63|10
1645434540000|2022-02-21 09:09:00|13983.06|13863.06|13983.73|13863.73|13983.73|13863.73|13982.74|13862.74|9
1645434550000|2022-02-21 09:09:10|13983.97|13863.97|13984.52|13864.52|13985.02|13865.02|13983.97|13863.97|10
1645434560000|2022-02-21 09:09:20|13984.4|13864.4|13983.87|13863.87|13984.4|13864.4|13983.58|13863.58|9
1645434570000|2022-02-21 09:09:30|13983.57|13863.57|13982.28|13862.28|13983.57|13863.57|13982.28|13862.28|10
1645434580000|2022-02-21 09:09:40|13982.29|13862.29|13981.66|13861.66|13982.33|13862.33|13981.66|13861.66|10
1645434590000|2022-02-21 09:09:50|13981.02|13861.02|13981.42|13861.42|13981.42|13861.42|13980.71|13860.71|10
1645434600000|2022-02-21 09:10:00|13982.07|13862.07|13982.77|13862.77|13982.77|13862.77|13981.95|13861.95|9
1645434610000|2022-02-21 09:10:10|13982.98|13862.98|13982.77|13862.77|13983.43|13863.43|13982.54|13862.54|10
1645434620000|2022-02-21 09:10:20|13982.68|13862.68|13981.08|13861.08|13982.68|13862.68|13980.91|13860.91|10
1645434630000|2022-02-21 09:10:30|13981.31|13861.31|13980.65|13860.65|13981.88|13861.88|13980.51|13860.51|10
1645434640000|2022-02-21 09:10:40|13980.85|13860.85|13980.54|13860.54|13981.73|13861.73|13980.54|13860.54|10
1645434650000|2022-02-21 09:10:50|13980.33|13860.33|13979.72|13859.72|13980.33|13860.33|13979.29|13859.29|9
1645434660000|2022-02-21 09:11:00|13978.83|13858.83|13979.19|13859.19|13979.55|13859.55|13978.64|13858.64|10
1645434670000|2022-02-21 09:11:10|13979.21|13859.21|13978.92|13858.92|13979.52|13859.52|13978.92|13858.92|8
1645434680000|2022-02-21 09:11:20|13978.35|13858.35|13980.61|13860.61|13980.61|13860.61|13978.35|13858.35|10
1645434690000|2022-02-21 09:11:30|13980.58|13860.58|13980.46|13860.46|13980.69|13860.69|13980.16|13860.16|10
1645434700000|2022-02-21 09:11:40|13979.98|13859.98|13982.45|13862.45|13982.45|13862.45|13979.98|13859.98|8
1645434710000|2022-02-21 09:11:50|13982.23|13862.23|13983.3|13863.3|13983.55|13863.55|13982.23|13862.23|9
1645434720000|2022-02-21 09:12:00|13983.65|13863.65|13983.72|13863.72|13983.97|13863.97|13983.29|13863.29|10
1645434730000|2022-02-21 09:12:10|13983.63|13863.63|13983.17|13863.17|13983.68|13863.68|13982.8|13862.8|9
1645434740000|2022-02-21 09:12:20|13982.91|13862.91|13982.61|13862.61|13982.91|13862.91|13982.33|13862.33|6
1645434750000|2022-02-21 09:12:30|13982.33|13862.33|13979.27|13859.27|13982.33|13862.33|13979.27|13859.27|10
1645434760000|2022-02-21 09:12:40|13978.98|13858.98|13978.94|13858.94|13978.98|13858.98|13978.59|13858.59|10
1645434770000|2022-02-21 09:12:50|13979.38|13859.38|13979.84|13859.84|13979.89|13859.89|13979.38|13859.38|7
1645434780000|2022-02-21 09:13:00|13979.49|13859.49|13980.64|13860.64|13981.13|13861.13|13979.47|13859.47|10
1645434790000|2022-02-21 09:13:10|13980.66|13860.66|13981.94|13861.94|13981.94|13861.94|13980.66|13860.66|10
1645434800000|2022-02-21 09:13:20|13982.16|13862.16|13983.03|13863.03|13983.03|13863.03|13982.16|13862.16|8
1645434810000|2022-02-21 09:13:30|13983.24|13863.24|13987.77|13867.77|13987.78|13867.78|13983.24|13863.24|10
1645434820000|2022-02-21 09:13:40|13987.92|13867.92|13989.58|13869.58|13989.58|13869.58|13987.82|13867.82|8
1645434830000|2022-02-21 09:13:50|13989.32|13869.32|13989.93|13869.93|13989.93|13869.93|13989.13|13869.13|10
1645434840000|2022-02-21 09:14:00|13990.07|13870.07|13991.13|13871.13|13991.18|13871.18|13990.07|13870.07|10
1645434850000|2022-02-21 09:14:10|13991.01|13871.01|13992.1|13872.1|13992.12|13872.12|13990.94|13870.94|9
1645434860000|2022-02-21 09:14:20|13991.95|13871.95|13991.93|13871.93|13992.29|13872.29|13991.88|13871.88|8
1645434870000|2022-02-21 09:14:30|13992.13|13872.13|13991.17|13871.17|13992.13|13872.13|13991.16|13871.16|10
1645434880000|2022-02-21 09:14:40|13991.07|13871.07|13989.62|13869.62|13991.07|13871.07|13989.3|13869.3|10
1645434890000|2022-02-21 09:14:50|13989.94|13869.94|13989.79|13869.79|13990.2|13870.2|13989.79|13869.79|9
1645434900000|2022-02-21 09:15:00|13989.57|13869.57|13990.22|13870.22|13990.22|13870.22|13989.17|13869.17|10
1645434910000|2022-02-21 09:15:10|13990.02|13870.02|13992.46|13872.46|13992.46|13872.46|13990.02|13870.02|9
1645434920000|2022-02-21 09:15:20|13992.55|13872.55|13990.46|13870.46|13992.55|13872.55|13990.42|13870.42|9
1645434930000|2022-02-21 09:15:30|13990.11|13870.11|13991.21|13871.21|13991.26|13871.26|13990.05|13870.05|10
1645434940000|2022-02-21 09:15:40|13991.24|13871.24|13994.97|13874.97|13994.97|13874.97|13991.1|13871.1|10
1645434950000|2022-02-21 09:15:50|13995.55|13875.55|13997.44|13877.44|13997.6|13877.6|13995.55|13875.55|10
1645434960000|2022-02-21 09:16:00|13997.15|13877.15|13997.22|13877.22|13997.22|13877.22|13996.39|13876.39|10
1645434970000|2022-02-21 09:16:10|13997.43|13877.43|13999.28|13879.28|13999.63|13879.63|13997.32|13877.32|10
1645434980000|2022-02-21 09:16:20|13999.23|13879.23|13997.93|13877.93|13999.23|13879.23|13997.93|13877.93|8
1645434990000|2022-02-21 09:16:30|13997.7|13877.7|13997.28|13877.28|13997.7|13877.7|13997.05|13877.05|9
1645435000000|2022-02-21 09:16:40|13997.03|13877.03|13997.4|13877.4|13997.49|13877.49|13996.89|13876.89|10
1645435010000|2022-02-21 09:16:50|13996.94|13876.94|13996.76|13876.76|13998.18|13878.18|13996.76|13876.76|9
1645435020000|2022-02-21 09:17:00|13995.86|13875.86|13993.47|13873.47|13995.86|13875.86|13993.47|13873.47|10
1645435030000|2022-02-21 09:17:10|13993.08|13873.08|13990.11|13870.11|13993.08|13873.08|13990.09|13870.09|10
1645435040000|2022-02-21 09:17:20|13989.97|13869.97|13990.04|13870.04|13990.11|13870.11|13989.59|13869.59|9
1645435050000|2022-02-21 09:17:30|13989.82|13869.82|13990.49|13870.49|13990.49|13870.49|13989.74|13869.74|8
1645435060000|2022-02-21 09:17:40|13990.39|13870.39|13989.1|13869.1|13990.42|13870.42|13989.09|13869.09|8
1645435070000|2022-02-21 09:17:50|13989.04|13869.04|13986.07|13866.07|13989.04|13869.04|13986.07|13866.07|9
1645435080000|2022-02-21 09:18:00|13985.99|13865.99|13982.13|13862.13|13985.99|13865.99|13982.13|13862.13|10
1645435090000|2022-02-21 09:18:10|13982.2|13862.2|13979.71|13859.71|13982.2|13862.2|13979.71|13859.71|10
1645435100000|2022-02-21 09:18:20|13979.68|13859.68|13980.23|13860.23|13980.3|13860.3|13978.81|13858.81|10
1645435110000|2022-02-21 09:18:30|13981.04|13861.04|13982.57|13862.57|13983.27|13863.27|13981.04|13861.04|10
1645435120000|2022-02-21 09:18:40|13982.59|13862.59|13983.19|13863.19|13983.41|13863.41|13982.59|13862.59|10
1645435130000|2022-02-21 09:18:50|13983.1|13863.1|13983.14|13863.14|13983.46|13863.46|13982.94|13862.94|7
1645435140000|2022-02-21 09:19:00|13983.73|13863.73|13984.96|13864.96|13985.14|13865.14|13983.62|13863.62|10
1645435150000|2022-02-21 09:19:10|13984.82|13864.82|13984.3|13864.3|13984.92|13864.92|13984.3|13864.3|10
1645435160000|2022-02-21 09:19:20|13983.93|13863.93|13984.51|13864.51|13984.51|13864.51|13983.93|13863.93|8
1645435170000|2022-02-21 09:19:30|13984.5|13864.5|13984.4|13864.4|13984.5|13864.5|13984.17|13864.17|9
1645435180000|2022-02-21 09:19:40|13984.23|13864.23|13985.58|13865.58|13985.58|13865.58|13984.23|13864.23|10
1645435190000|2022-02-21 09:19:50|13985.43|13865.43|13986.4|13866.4|13986.53|13866.53|13985.43|13865.43|10
1645435200000|2022-02-21 09:20:00|13986.67|13866.67|13987.8|13867.8|13987.86|13867.86|13986.67|13866.67|10
1645435210000|2022-02-21 09:20:10|13987.89|13867.89|13988.47|13868.47|13988.47|13868.47|13987.66|13867.66|10
1645435220000|2022-02-21 09:20:20|13988.89|13868.89|13989.09|13869.09|13989.16|13869.16|13988.74|13868.74|8
1645435230000|2022-02-21 09:20:30|13989.06|13869.06|13991.31|13871.31|13991.35|13871.35|13989|13869|10
1645435240000|2022-02-21 09:20:40|13991.52|13871.52|13991.52|13871.52|13991.78|13871.78|13991.52|13871.52|10
1645435250000|2022-02-21 09:20:50|13991.5|13871.5|13991.81|13871.81|13991.81|13871.81|13991.35|13871.35|10
1645435260000|2022-02-21 09:21:00|13992.12|13872.12|13994.26|13874.26|13994.26|13874.26|13992.04|13872.04|10
1645435270000|2022-02-21 09:21:10|13994.41|13874.41|13994.34|13874.34|13994.46|13874.46|13993.99|13873.99|10
1645435280000|2022-02-21 09:21:20|13993.97|13873.97|13995.81|13875.81|13995.81|13875.81|13993.73|13873.73|10
1645435290000|2022-02-21 09:21:30|13996.04|13876.04|13996.17|13876.17|13996.45|13876.45|13996.04|13876.04|9
1645435300000|2022-02-21 09:21:40|13996.15|13876.15|13995.25|13875.25|13996.45|13876.45|13994.7|13874.7|9
1645435310000|2022-02-21 09:21:50|13995.28|13875.28|13994.93|13874.93|13995.28|13875.28|13994.41|13874.41|9
1645435320000|2022-02-21 09:22:00|13995.31|13875.31|13994.15|13874.15|13995.31|13875.31|13994.11|13874.11|9
1645435330000|2022-02-21 09:22:10|13994.07|13874.07|13993.59|13873.59|13994.13|13874.13|13993.54|13873.54|10
1645435340000|2022-02-21 09:22:20|13994.41|13874.41|13995.39|13875.39|13995.4|13875.4|13994.41|13874.41|9
1645435350000|2022-02-21 09:22:30|13995.38|13875.38|13993.05|13873.05|13995.41|13875.41|13993.05|13873.05|8
1645435360000|2022-02-21 09:22:40|13993.04|13873.04|13993.17|13873.17|13993.17|13873.17|13992.63|13872.63|9
1645435370000|2022-02-21 09:22:50|13993.24|13873.24|13993.15|13873.15|13993.31|13873.31|13992.98|13872.98|9
1645435380000|2022-02-21 09:23:00|13993.47|13873.47|13994.38|13874.38|13994.38|13874.38|13993.27|13873.27|10
1645435390000|2022-02-21 09:23:10|13994.35|13874.35|13993.71|13873.71|13994.37|13874.37|13993.63|13873.63|8
1645435400000|2022-02-21 09:23:20|13993.78|13873.78|13992.81|13872.81|13993.78|13873.78|13992.81|13872.81|8
1645435410000|2022-02-21 09:23:30|13992.46|13872.46|13992|13872|13992.51|13872.51|13991.88|13871.88|10
1645435420000|2022-02-21 09:23:40|13992.13|13872.13|13991.58|13871.58|13992.13|13872.13|13991.58|13871.58|7
1645435430000|2022-02-21 09:23:50|13991.16|13871.16|13991.62|13871.62|13991.62|13871.62|13991.16|13871.16|9
1645435440000|2022-02-21 09:24:00|13991.65|13871.65|13991.84|13871.84|13992.11|13872.11|13991.65|13871.65|10
1645435450000|2022-02-21 09:24:10|13991.78|13871.78|13992.78|13872.78|13992.78|13872.78|13991.76|13871.76|8
1645435460000|2022-02-21 09:24:20|13992.76|13872.76|13992.49|13872.49|13992.82|13872.82|13992.49|13872.49|10
1645435470000|2022-02-21 09:24:30|13992.53|13872.53|13992.77|13872.77|13992.78|13872.78|13992.48|13872.48|9
1645435480000|2022-02-21 09:24:40|13992.89|13872.89|13993.49|13873.49|13993.49|13873.49|13992.89|13872.89|5
1645435490000|2022-02-21 09:24:50|13993.54|13873.54|13994.04|13874.04|13994.18|13874.18|13993.03|13873.03|7
1645435500000|2022-02-21 09:25:00|13994.82|13874.82|13995.77|13875.77|13995.77|13875.77|13994.82|13874.82|8
1645435510000|2022-02-21 09:25:10|13996.8|13876.8|14000.72|13880.72|14000.72|13880.72|13996.8|13876.8|9
1645435520000|2022-02-21 09:25:20|14000.37|13880.37|13997.28|13877.28|14000.39|13880.39|13997.28|13877.28|9
1645435530000|2022-02-21 09:25:30|13996.83|13876.83|13995.13|13875.13|13996.84|13876.84|13994.98|13874.98|10
1645435540000|2022-02-21 09:25:40|13994.8|13874.8|13995.15|13875.15|13995.47|13875.47|13994.8|13874.8|8
1645435550000|2022-02-21 09:25:50|13995.13|13875.13|13995.58|13875.58|13995.58|13875.58|13995.11|13875.11|9
1645435560000|2022-02-21 09:26:00|13995.2|13875.2|13995.15|13875.15|13995.3|13875.3|13994.37|13874.37|9
1645435570000|2022-02-21 09:26:10|13994.79|13874.79|13996.34|13876.34|13996.58|13876.58|13994.44|13874.44|10
1645435580000|2022-02-21 09:26:20|13995.92|13875.92|13995.66|13875.66|13996.35|13876.35|13995.5|13875.5|10
1645435590000|2022-02-21 09:26:30|13995.58|13875.58|13997.2|13877.2|13997.2|13877.2|13995.57|13875.57|7
1645435600000|2022-02-21 09:26:40|13997.26|13877.26|13998.06|13878.06|13998.06|13878.06|13997.19|13877.19|10
1645435610000|2022-02-21 09:26:50|13999.18|13879.18|14000.69|13880.69|14000.69|13880.69|13999.18|13879.18|9
1645435620000|2022-02-21 09:27:00|14000.75|13880.75|14001.89|13881.89|14001.89|13881.89|14000.75|13880.75|7
1645435630000|2022-02-21 09:27:10|14001.94|13881.94|14004.02|13884.02|14004.02|13884.02|14001.94|13881.94|8
1645435640000|2022-02-21 09:27:20|14004.1|13884.1|14005.36|13885.36|14006.08|13886.08|14004.1|13884.1|8
1645435650000|2022-02-21 09:27:30|14005.29|13885.29|14009.66|13889.66|14009.66|13889.66|14005.29|13885.29|10
1645435660000|2022-02-21 09:27:40|14010.21|13890.21|14012.01|13892.01|14012.07|13892.07|14010.21|13890.21|10
1645435670000|2022-02-21 09:27:50|14012.26|13892.26|14017.88|13897.88|14017.88|13897.88|14012.26|13892.26|10
1645435680000|2022-02-21 09:28:00|14019.08|13899.08|14020|13900|14020|13900|14018.57|13898.57|10
1645435690000|2022-02-21 09:28:10|14020.05|13900.05|14024.96|13904.96|14024.96|13904.96|14020.05|13900.05|10
1645435700000|2022-02-21 09:28:20|14025.03|13905.03|14024.74|13904.74|14025.06|13905.06|14024.65|13904.65|9
1645435710000|2022-02-21 09:28:30|14024.78|13904.78|14023.19|13903.19|14025.11|13905.11|14023.19|13903.19|10
1645435720000|2022-02-21 09:28:40|14023.13|13903.13|14022.94|13902.94|14023.2|13903.2|14022.82|13902.82|10
1645435730000|2022-02-21 09:28:50|14022.74|13902.74|14022.03|13902.03|14022.74|13902.74|14022.03|13902.03|10
1645435740000|2022-02-21 09:29:00|14021.69|13901.69|14018.07|13898.07|14021.69|13901.69|14017.81|13897.81|9
1645435750000|2022-02-21 09:29:10|14017.74|13897.74|14016.59|13896.59|14017.74|13897.74|14016.59|13896.59|9
1645435760000|2022-02-21 09:29:20|14016.89|13896.89|14017.15|13897.15|14017.28|13897.28|14016.87|13896.87|9
1645435770000|2022-02-21 09:29:30|14017.26|13897.26|14015.95|13895.95|14017.49|13897.49|14015.95|13895.95|10
1645435780000|2022-02-21 09:29:40|14015.91|13895.91|14011.58|13891.58|14015.91|13895.91|14011.58|13891.58|9
1645435790000|2022-02-21 09:29:50|14011.41|13891.41|14012.22|13892.22|14012.22|13892.22|14010.73|13890.73|9
1645435800000|2022-02-21 09:30:00|14012.33|13892.33|14013.09|13893.09|14013.09|13893.09|14012.03|13892.03|9
1645435810000|2022-02-21 09:30:10|14013.59|13893.59|14015.99|13895.99|14015.99|13895.99|14013.59|13893.59|9
1645435820000|2022-02-21 09:30:20|14015.8|13895.8|14017.65|13897.65|14017.65|13897.65|14015.65|13895.65|10
1645435830000|2022-02-21 09:30:30|14017.86|13897.86|14016.64|13896.64|14017.93|13897.93|14016.61|13896.61|7
1645435840000|2022-02-21 09:30:40|14016.57|13896.57|14016.23|13896.23|14017.55|13897.55|14016.23|13896.23|9
1645435850000|2022-02-21 09:30:50|14015.42|13895.42|14015.05|13895.05|14015.42|13895.42|14014.92|13894.92|6
1645435860000|2022-02-21 09:31:00|14015.09|13895.09|14014.22|13894.22|14015.28|13895.28|14014.2|13894.2|9
1645435870000|2022-02-21 09:31:10|14014.12|13894.12|14014.65|13894.65|14014.65|13894.65|14014.12|13894.12|9
1645435880000|2022-02-21 09:31:20|14014.7|13894.7|14014.96|13894.96|14015.11|13895.11|14014.69|13894.69|8
1645435890000|2022-02-21 09:31:30|14014.52|13894.52|14013.4|13893.4|14014.52|13894.52|14013.4|13893.4|10
1645435900000|2022-02-21 09:31:40|14013.38|13893.38|14013.57|13893.57|14013.58|13893.58|14013.25|13893.25|10
1645435910000|2022-02-21 09:31:50|14013.61|13893.61|14012.21|13892.21|14013.61|13893.61|14012.16|13892.16|9
1645435920000|2022-02-21 09:32:00|14012.18|13892.18|14008.86|13888.86|14012.18|13892.18|14008.86|13888.86|9
1645435930000|2022-02-21 09:32:10|14009.7|13889.7|14008.32|13888.32|14009.7|13889.7|14008.32|13888.32|10
1645435940000|2022-02-21 09:32:20|14008.58|13888.58|14009.9|13889.9|14009.9|13889.9|14008.53|13888.53|8
1645435950000|2022-02-21 09:32:30|14009.76|13889.76|14008.35|13888.35|14009.82|13889.82|14008.25|13888.25|9
1645435960000|2022-02-21 09:32:40|14008.97|13888.97|14009.06|13889.06|14009.06|13889.06|14008.29|13888.29|10
1645435970000|2022-02-21 09:32:50|14009.09|13889.09|14009.97|13889.97|14009.97|13889.97|14009.09|13889.09|10
1645435980000|2022-02-21 09:33:00|14009.99|13889.99|14011.43|13891.43|14011.43|13891.43|14009.99|13889.99|10
1645435990000|2022-02-21 09:33:10|14011.32|13891.32|14011.49|13891.49|14011.69|13891.69|14011.32|13891.32|10
1645436000000|2022-02-21 09:33:20|14011.6|13891.6|14012.24|13892.24|14012.24|13892.24|14011.21|13891.21|9
1645436010000|2022-02-21 09:33:30|14012.21|13892.21|14012.73|13892.73|14012.78|13892.78|14011.99|13891.99|10
1645436020000|2022-02-21 09:33:40|14012.48|13892.48|14015.86|13895.86|14015.86|13895.86|14012.48|13892.48|10
1645436030000|2022-02-21 09:33:50|14015.88|13895.88|14016.5|13896.5|14016.5|13896.5|14015.39|13895.39|7
1645436040000|2022-02-21 09:34:00|14016.64|13896.64|14016.44|13896.44|14017.11|13897.11|14016.26|13896.26|10
1645436050000|2022-02-21 09:34:10|14016.2|13896.2|14015.36|13895.36|14016.2|13896.2|14014.45|13894.45|9
1645436060000|2022-02-21 09:34:20|14015.05|13895.05|14015.72|13895.72|14015.72|13895.72|14014.56|13894.56|10
1645436070000|2022-02-21 09:34:30|14015.8|13895.8|14016.33|13896.33|14016.33|13896.33|14015.76|13895.76|10
1645436080000|2022-02-21 09:34:40|14016.43|13896.43|14017.09|13897.09|14017.09|13897.09|14015.79|13895.79|8
1645436090000|2022-02-21 09:34:50|14017.27|13897.27|14016.46|13896.46|14017.27|13897.27|14016.16|13896.16|9
1645436100000|2022-02-21 09:35:00|14016.23|13896.23|14016.25|13896.25|14016.25|13896.25|14015.94|13895.94|9
1645436110000|2022-02-21 09:35:10|14016.04|13896.04|14015.04|13895.04|14016.07|13896.07|14015.04|13895.04|9
1645436120000|2022-02-21 09:35:20|14015.02|13895.02|14014.01|13894.01|14015.02|13895.02|14014.01|13894.01|10
1645436130000|2022-02-21 09:35:30|14014.59|13894.59|14014.59|13894.59|14014.93|13894.93|14014.24|13894.24|9
1645436140000|2022-02-21 09:35:40|14013.98|13893.98|14013.44|13893.44|14013.99|13893.99|14013.44|13893.44|9
1645436150000|2022-02-21 09:35:50|14013.01|13893.01|14012.08|13892.08|14013.18|13893.18|14012.08|13892.08|9
1645436160000|2022-02-21 09:36:00|14012.07|13892.07|14012.61|13892.61|14012.68|13892.68|14012.06|13892.06|8
1645436170000|2022-02-21 09:36:10|14012.21|13892.21|14012.41|13892.41|14012.77|13892.77|14012.21|13892.21|10
1645436180000|2022-02-21 09:36:20|14012.42|13892.42|14012.78|13892.78|14013.22|13893.22|14012.42|13892.42|9
1645436190000|2022-02-21 09:36:30|14012.07|13892.07|14012.57|13892.57|14012.57|13892.57|14012.07|13892.07|10
1645436200000|2022-02-21 09:36:40|14012.56|13892.56|14012.04|13892.04|14012.56|13892.56|14011.74|13891.74|9
1645436210000|2022-02-21 09:36:50|14012.14|13892.14|14012.78|13892.78|14012.9|13892.9|14011.9|13891.9|10
1645436220000|2022-02-21 09:37:00|14012.65|13892.65|14013.73|13893.73|14013.73|13893.73|14012.54|13892.54|9
1645436230000|2022-02-21 09:37:10|14014.11|13894.11|14015.57|13895.57|14015.82|13895.82|14014.11|13894.11|10
1645436240000|2022-02-21 09:37:20|14015.72|13895.72|14016.21|13896.21|14016.21|13896.21|14015.58|13895.58|10
1645436250000|2022-02-21 09:37:30|14016.46|13896.46|14016.73|13896.73|14017.76|13897.76|14016.4|13896.4|9
1645436260000|2022-02-21 09:37:40|14017.02|13897.02|14018.72|13898.72|14018.88|13898.88|14017.02|13897.02|10
1645436270000|2022-02-21 09:37:50|14019.16|13899.16|14019.39|13899.39|14020.31|13900.31|14019.16|13899.16|8
1645436280000|2022-02-21 09:38:00|14019.22|13899.22|14018.92|13898.92|14019.22|13899.22|14018.57|13898.57|9
1645436290000|2022-02-21 09:38:10|14019.18|13899.18|14016.98|13896.98|14019.18|13899.18|14016.98|13896.98|10
1645436300000|2022-02-21 09:38:20|14016.79|13896.79|14016.44|13896.44|14016.79|13896.79|14015.55|13895.55|10
1645436310000|2022-02-21 09:38:30|14016.46|13896.46|14015.89|13895.89|14016.47|13896.47|14015.89|13895.89|10
1645436320000|2022-02-21 09:38:40|14015.6|13895.6|14014.48|13894.48|14016.14|13896.14|14014.48|13894.48|10
1645436330000|2022-02-21 09:38:50|14013.84|13893.84|14011.51|13891.51|14013.84|13893.84|14010.31|13890.31|10
1645436340000|2022-02-21 09:39:00|14011.79|13891.79|14012.23|13892.23|14012.5|13892.5|14011.77|13891.77|10
1645436350000|2022-02-21 09:39:10|14012.11|13892.11|14012.54|13892.54|14012.74|13892.74|14011.8|13891.8|9
1645436360000|2022-02-21 09:39:20|14012.98|13892.98|14012.3|13892.3|14013.56|13893.56|14012.08|13892.08|10
1645436370000|2022-02-21 09:39:30|14012.09|13892.09|14011.57|13891.57|14012.12|13892.12|14011.57|13891.57|8
1645436380000|2022-02-21 09:39:40|14011.8|13891.8|14011.66|13891.66|14011.82|13891.82|14011.53|13891.53|10
1645436390000|2022-02-21 09:39:50|14011.65|13891.65|14009.69|13889.69|14011.65|13891.65|14009.69|13889.69|10
1645436400000|2022-02-21 09:40:00|14009.45|13889.45|14007.81|13887.81|14009.73|13889.73|14007.77|13887.77|10
1645436410000|2022-02-21 09:40:10|14007.74|13887.74|14007.33|13887.33|14007.74|13887.74|14006.31|13886.31|9
1645436420000|2022-02-21 09:40:20|14007.51|13887.51|14008.36|13888.36|14008.39|13888.39|14007.51|13887.51|8
1645436430000|2022-02-21 09:40:30|14008.11|13888.11|14004.03|13884.03|14008.11|13888.11|14004.03|13884.03|9
1645436440000|2022-02-21 09:40:40|14003.99|13883.99|14002.58|13882.58|14003.99|13883.99|14002.58|13882.58|10
1645436450000|2022-02-21 09:40:50|14002.35|13882.35|13999.31|13879.31|14002.35|13882.35|13999.31|13879.31|10
1645436460000|2022-02-21 09:41:00|13998.83|13878.83|13997.01|13877.01|13998.83|13878.83|13996.97|13876.97|10
1645436470000|2022-02-21 09:41:10|13996.93|13876.93|13992.81|13872.81|13997.05|13877.05|13992.81|13872.81|9
1645436480000|2022-02-21 09:41:20|13993.12|13873.12|13991.15|13871.15|13993.58|13873.58|13991.15|13871.15|10
1645436490000|2022-02-21 09:41:30|13990.73|13870.73|13991.13|13871.13|13991.13|13871.13|13990.07|13870.07|10
1645436500000|2022-02-21 09:41:40|13990.81|13870.81|13991.25|13871.25|13991.25|13871.25|13990.66|13870.66|10
1645436510000|2022-02-21 09:41:50|13991.17|13871.17|13991.91|13871.91|13991.91|13871.91|13991.05|13871.05|10
1645436520000|2022-02-21 09:42:00|13991.14|13871.14|13990|13870|13991.23|13871.23|13990|13870|8
1645436530000|2022-02-21 09:42:10|13989.95|13869.95|13990.44|13870.44|13990.47|13870.47|13989.95|13869.95|7
1645436540000|2022-02-21 09:42:20|13990.74|13870.74|13992.47|13872.47|13992.47|13872.47|13990.72|13870.72|10
1645436550000|2022-02-21 09:42:30|13992.74|13872.74|13993.47|13873.47|13993.6|13873.6|13992.65|13872.65|8
1645436560000|2022-02-21 09:42:40|13993.52|13873.52|13992.83|13872.83|13993.78|13873.78|13992.74|13872.74|10
1645436570000|2022-02-21 09:42:50|13993.9|13873.9|13994.63|13874.63|13994.69|13874.69|13993.9|13873.9|8
1645436580000|2022-02-21 09:43:00|13994.41|13874.41|13993.74|13873.74|13994.67|13874.67|13993.41|13873.41|10
1645436590000|2022-02-21 09:43:10|13993.34|13873.34|13993.78|13873.78|13994.02|13874.02|13992.55|13872.55|10
1645436600000|2022-02-21 09:43:20|13993.82|13873.82|13994.86|13874.86|13995.06|13875.06|13993.79|13873.79|10
1645436610000|2022-02-21 09:43:30|13994.92|13874.92|13996.08|13876.08|13996.08|13876.08|13994.76|13874.76|10
1645436620000|2022-02-21 09:43:40|13996.27|13876.27|13996.64|13876.64|13996.86|13876.86|13996.27|13876.27|9
1645436630000|2022-02-21 09:43:50|13996.41|13876.41|13997.23|13877.23|13997.23|13877.23|13996.41|13876.41|10
1645436640000|2022-02-21 09:44:00|13996.39|13876.39|13995.28|13875.28|13996.56|13876.56|13995.11|13875.11|9
1645436650000|2022-02-21 09:44:10|13995.33|13875.33|13997.59|13877.59|13997.59|13877.59|13995.33|13875.33|10
1645436660000|2022-02-21 09:44:20|13997.71|13877.71|14000.44|13880.44|14000.44|13880.44|13997.71|13877.71|10
1645436670000|2022-02-21 09:44:30|14000.36|13880.36|14000.62|13880.62|14000.62|13880.62|14000.02|13880.02|8
1645436680000|2022-02-21 09:44:40|14000.77|13880.77|14000.51|13880.51|14000.86|13880.86|14000.51|13880.51|7
1645436690000|2022-02-21 09:44:50|14000.47|13880.47|14000.46|13880.46|14000.52|13880.52|14000.21|13880.21|9
1645436700000|2022-02-21 09:45:00|14000.31|13880.31|13999.5|13879.5|14000.31|13880.31|13999.28|13879.28|8
1645436710000|2022-02-21 09:45:10|13999.83|13879.83|14000.77|13880.77|14000.77|13880.77|13999.71|13879.71|9
1645436720000|2022-02-21 09:45:20|14000.79|13880.79|14002.67|13882.67|14002.67|13882.67|14000.71|13880.71|10
1645436730000|2022-02-21 09:45:30|14002.84|13882.84|14002.86|13882.86|14003.31|13883.31|14002.84|13882.84|9
1645436740000|2022-02-21 09:45:40|14002.91|13882.91|14002.6|13882.6|14003.01|13883.01|14002.47|13882.47|8
1645436750000|2022-02-21 09:45:50|14002.55|13882.55|14003.56|13883.56|14003.62|13883.62|14002.45|13882.45|10
1645436760000|2022-02-21 09:46:00|14004.07|13884.07|14004.22|13884.22|14004.22|13884.22|14003.89|13883.89|9
1645436770000|2022-02-21 09:46:10|14004.28|13884.28|14003.04|13883.04|14004.33|13884.33|14003.04|13883.04|8
1645436780000|2022-02-21 09:46:20|14002.72|13882.72|14000.32|13880.32|14002.72|13882.72|14000.32|13880.32|10
1645436790000|2022-02-21 09:46:30|13999.78|13879.78|14000.54|13880.54|14000.54|13880.54|13999.7|13879.7|10
1645436800000|2022-02-21 09:46:40|14000.36|13880.36|13998.67|13878.67|14000.36|13880.36|13998.67|13878.67|8
1645436810000|2022-02-21 09:46:50|13998.61|13878.61|13997.14|13877.14|13998.61|13878.61|13997.14|13877.14|9
1645436820000|2022-02-21 09:47:00|13996.75|13876.75|13996.8|13876.8|13997.02|13877.02|13996.57|13876.57|9
1645436830000|2022-02-21 09:47:10|13996.32|13876.32|13994.56|13874.56|13996.32|13876.32|13994.56|13874.56|10
1645436840000|2022-02-21 09:47:20|13994.52|13874.52|13991.38|13871.38|13994.52|13874.52|13991.38|13871.38|9
1645436850000|2022-02-21 09:47:30|13991.43|13871.43|13991.52|13871.52|13991.87|13871.87|13991.33|13871.33|9
1645436860000|2022-02-21 09:47:40|13990.64|13870.64|13991.29|13871.29|13991.45|13871.45|13990.58|13870.58|8
1645436870000|2022-02-21 09:47:50|13991.08|13871.08|13991.31|13871.31|13991.6|13871.6|13991.08|13871.08|10
1645436880000|2022-02-21 09:48:00|13991.47|13871.47|13991.51|13871.51|13991.63|13871.63|13991.12|13871.12|10
1645436890000|2022-02-21 09:48:10|13991.66|13871.66|13994.42|13874.42|13994.42|13874.42|13991.66|13871.66|9
1645436900000|2022-02-21 09:48:20|13994.48|13874.48|13995.09|13875.09|13995.18|13875.18|13994.48|13874.48|9
1645436910000|2022-02-21 09:48:30|13995.16|13875.16|13995.2|13875.2|13995.28|13875.28|13995.07|13875.07|8
1645436920000|2022-02-21 09:48:40|13995.37|13875.37|13995.47|13875.47|13995.47|13875.47|13994.9|13874.9|10
1645436930000|2022-02-21 09:48:50|13995.58|13875.58|13997.03|13877.03|13997.03|13877.03|13995.58|13875.58|10
1645436940000|2022-02-21 09:49:00|13996.82|13876.82|13996.72|13876.72|13997.14|13877.14|13996.71|13876.71|9
1645436950000|2022-02-21 09:49:10|13996.79|13876.79|13997.35|13877.35|13997.54|13877.54|13996.79|13876.79|9
1645436960000|2022-02-21 09:49:20|13997.55|13877.55|13998.2|13878.2|13998.21|13878.21|13997.52|13877.52|9
1645436970000|2022-02-21 09:49:30|13998.19|13878.19|13997.42|13877.42|13998.39|13878.39|13997.34|13877.34|10
1645436980000|2022-02-21 09:49:40|13997.34|13877.34|13997.14|13877.14|13997.48|13877.48|13997.14|13877.14|9
1645436990000|2022-02-21 09:49:50|13997.19|13877.19|13997.2|13877.2|13997.58|13877.58|13996.84|13876.84|8
1645437000000|2022-02-21 09:50:00|13997.06|13877.06|13996.73|13876.73|13997.06|13877.06|13996.73|13876.73|10
1645437010000|2022-02-21 09:50:10|13996.9|13876.9|13996.56|13876.56|13997.06|13877.06|13996.55|13876.55|7
1645437020000|2022-02-21 09:50:20|13996.66|13876.66|13996.48|13876.48|13997|13877|13996.27|13876.27|7
1645437030000|2022-02-21 09:50:30|13996.58|13876.58|13996.59|13876.59|13996.59|13876.59|13995.35|13875.35|10
1645437040000|2022-02-21 09:50:40|13997.11|13877.11|13999|13879|13999|13879|13997.11|13877.11|9
1645437050000|2022-02-21 09:50:50|13998.93|13878.93|14000|13880|14000|13880|13998.93|13878.93|10
1645437060000|2022-02-21 09:51:00|14000.07|13880.07|14002.83|13882.83|14002.87|13882.87|14000.07|13880.07|10
1645437070000|2022-02-21 09:51:10|14003.36|13883.36|14003.08|13883.08|14003.52|13883.52|14003.08|13883.08|8
1645437080000|2022-02-21 09:51:20|14002.72|13882.72|14003.24|13883.24|14003.26|13883.26|14002.72|13882.72|8
1645437090000|2022-02-21 09:51:30|14003.29|13883.29|14002.66|13882.66|14003.29|13883.29|14002.66|13882.66|9
1645437100000|2022-02-21 09:51:40|14003.02|13883.02|14002.77|13882.77|14003.39|13883.39|14002.77|13882.77|10
1645437110000|2022-02-21 09:51:50|14002.58|13882.58|14001.64|13881.64|14002.58|13882.58|14001.64|13881.64|10
1645437120000|2022-02-21 09:52:00|14001.17|13881.17|13997.87|13877.87|14001.4|13881.4|13997.87|13877.87|8
1645437130000|2022-02-21 09:52:10|13997.42|13877.42|13995.72|13875.72|13997.42|13877.42|13995.3|13875.3|9
1645437140000|2022-02-21 09:52:20|13995.49|13875.49|13997.23|13877.23|13997.59|13877.59|13995.49|13875.49|10
1645437150000|2022-02-21 09:52:30|13997.38|13877.38|13998.5|13878.5|13998.5|13878.5|13997.35|13877.35|9
1645437160000|2022-02-21 09:52:40|13998.51|13878.51|13998.47|13878.47|13998.61|13878.61|13998.38|13878.38|9
1645437170000|2022-02-21 09:52:50|13998.44|13878.44|13999.26|13879.26|13999.26|13879.26|13998.44|13878.44|8
1645437180000|2022-02-21 09:53:00|13999.36|13879.36|13998.86|13878.86|13999.61|13879.61|13998.75|13878.75|8
1645437190000|2022-02-21 09:53:10|13998.81|13878.81|13999.21|13879.21|13999.58|13879.58|13998.32|13878.32|7
1645437200000|2022-02-21 09:53:20|13999.27|13879.27|13997.33|13877.33|13999.27|13879.27|13997.33|13877.33|10
1645437210000|2022-02-21 09:53:30|13997.14|13877.14|13994.6|13874.6|13997.14|13877.14|13994.23|13874.23|10
1645437220000|2022-02-21 09:53:40|13995.13|13875.13|13996.18|13876.18|13996.18|13876.18|13994.98|13874.98|9
1645437230000|2022-02-21 09:53:50|13996.23|13876.23|13996.38|13876.38|13996.67|13876.67|13995.96|13875.96|9
1645437240000|2022-02-21 09:54:00|13996.15|13876.15|13993.25|13873.25|13996.15|13876.15|13992.91|13872.91|9
1645437250000|2022-02-21 09:54:10|13993.27|13873.27|13991.57|13871.57|13993.34|13873.34|13991.57|13871.57|10
1645437260000|2022-02-21 09:54:20|13991.53|13871.53|13991|13871|13991.63|13871.63|13990.88|13870.88|9
1645437270000|2022-02-21 09:54:30|13992.34|13872.34|13992.57|13872.57|13992.81|13872.81|13992.34|13872.34|9
1645437280000|2022-02-21 09:54:40|13992.53|13872.53|13992.62|13872.62|13992.66|13872.66|13992.53|13872.53|9
1645437290000|2022-02-21 09:54:50|13993.24|13873.24|13992.89|13872.89|13993.32|13873.32|13992.74|13872.74|9
1645437300000|2022-02-21 09:55:00|13992.85|13872.85|13992.96|13872.96|13993.48|13873.48|13992.64|13872.64|9
1645437310000|2022-02-21 09:55:10|13992.94|13872.94|13988.75|13868.75|13992.94|13872.94|13988.75|13868.75|10
1645437320000|2022-02-21 09:55:20|13987.74|13867.74|13980.65|13860.65|13987.74|13867.74|13980.65|13860.65|10
1645437330000|2022-02-21 09:55:30|13980.53|13860.53|13977.23|13857.23|13980.53|13860.53|13977.22|13857.22|10
1645437340000|2022-02-21 09:55:40|13977.2|13857.2|13976.36|13856.36|13977.2|13857.2|13975.87|13855.87|9
1645437350000|2022-02-21 09:55:50|13976.4|13856.4|13973.63|13853.63|13976.4|13856.4|13973.59|13853.59|9
1645437360000|2022-02-21 09:56:00|13973.5|13853.5|13970.03|13850.03|13973.5|13853.5|13970.03|13850.03|9
1645437370000|2022-02-21 09:56:10|13968.94|13848.94|13964.63|13844.63|13968.94|13848.94|13964.63|13844.63|10
1645437380000|2022-02-21 09:56:20|13963.43|13843.43|13960.16|13840.16|13963.43|13843.43|13960.16|13840.16|10
1645437390000|2022-02-21 09:56:30|13960.41|13840.41|13958.61|13838.61|13961.09|13841.09|13958.61|13838.61|10
1645437400000|2022-02-21 09:56:40|13958.3|13838.3|13954.01|13834.01|13958.47|13838.47|13954.01|13834.01|10
1645437410000|2022-02-21 09:56:50|13953.01|13833.01|13949.73|13829.73|13953.19|13833.19|13949.73|13829.73|10
1645437420000|2022-02-21 09:57:00|13948.52|13828.52|13945.35|13825.35|13948.52|13828.52|13945.24|13825.24|10
1645437430000|2022-02-21 09:57:10|13945.02|13825.02|13941.57|13821.57|13945.28|13825.28|13941.57|13821.57|10
1645437440000|2022-02-21 09:57:20|13940.93|13820.93|13937.25|13817.25|13940.93|13820.93|13937.25|13817.25|10
1645437450000|2022-02-21 09:57:30|13936.89|13816.89|13929.18|13809.18|13937.02|13817.02|13929.18|13809.18|10
1645437460000|2022-02-21 09:57:40|13929.16|13809.16|13927.66|13807.66|13930.08|13810.08|13927.66|13807.66|9
1645437470000|2022-02-21 09:57:50|13927.47|13807.47|13926.39|13806.39|13928.1|13808.1|13926.39|13806.39|10
1645437480000|2022-02-21 09:58:00|13925.76|13805.76|13928.83|13808.83|13929.63|13809.63|13925.76|13805.76|10
1645437490000|2022-02-21 09:58:10|13929.07|13809.07|13930.53|13810.53|13930.53|13810.53|13928.83|13808.83|10
1645437500000|2022-02-21 09:58:20|13930.77|13810.77|13934.28|13814.28|13934.34|13814.34|13930.77|13810.77|10
1645437510000|2022-02-21 09:58:30|13934.07|13814.07|13935.17|13815.17|13936.53|13816.53|13933.9|13813.9|9
1645437520000|2022-02-21 09:58:40|13935.46|13815.46|13935.15|13815.15|13935.91|13815.91|13934.85|13814.85|9
1645437530000|2022-02-21 09:58:50|13935.16|13815.16|13937.29|13817.29|13937.29|13817.29|13934.88|13814.88|9
1645437540000|2022-02-21 09:59:00|13937.98|13817.98|13939.73|13819.73|13939.73|13819.73|13937.98|13817.98|10
1645437550000|2022-02-21 09:59:10|13939.62|13819.62|13939.99|13819.99|13940.45|13820.45|13939.62|13819.62|9
1645437560000|2022-02-21 09:59:20|13939.95|13819.95|13937.96|13817.96|13939.95|13819.95|13937.96|13817.96|9
1645437570000|2022-02-21 09:59:30|13937.5|13817.5|13934.69|13814.69|13937.5|13817.5|13934.52|13814.52|9
1645437580000|2022-02-21 09:59:40|13933.3|13813.3|13933.46|13813.46|13933.6|13813.6|13933.27|13813.27|8
1645437590000|2022-02-21 09:59:50|13933.35|13813.35|13933.49|13813.49|13933.56|13813.56|13932.48|13812.48|10
1645437600000|2022-02-21 10:00:00|13933.95|13813.95|13931.66|13811.66|13934.06|13814.06|13931.66|13811.66|10
1645437610000|2022-02-21 10:00:10|13931.92|13811.92|13929.72|13809.72|13931.98|13811.98|13929.72|13809.72|10
1645437620000|2022-02-21 10:00:20|13929.39|13809.39|13930.91|13810.91|13930.91|13810.91|13928.53|13808.53|10
1645437630000|2022-02-21 10:00:30|13930.77|13810.77|13926.02|13806.02|13930.77|13810.77|13926.02|13806.02|9
1645437640000|2022-02-21 10:00:40|13926.07|13806.07|13919.64|13799.64|13926.07|13806.07|13919.64|13799.64|10
1645437650000|2022-02-21 10:00:50|13918.99|13798.99|13916.41|13796.41|13918.99|13798.99|13916.08|13796.08|10
1645437660000|2022-02-21 10:01:00|13915.65|13795.65|13918.51|13798.51|13918.51|13798.51|13915.13|13795.13|9
1645437670000|2022-02-21 10:01:10|13918.78|13798.78|13923.21|13803.21|13923.21|13803.21|13918.78|13798.78|10
1645437680000|2022-02-21 10:01:20|13923.66|13803.66|13926.87|13806.87|13926.87|13806.87|13923.44|13803.44|10
1645437690000|2022-02-21 10:01:30|13927.14|13807.14|13929.77|13809.77|13929.77|13809.77|13926.92|13806.92|10
1645437700000|2022-02-21 10:01:40|13930.03|13810.03|13930.98|13810.98|13931.1|13811.1|13930.03|13810.03|10
1645437710000|2022-02-21 10:01:50|13930.82|13810.82|13929.85|13809.85|13930.82|13810.82|13929.72|13809.72|10
1645437720000|2022-02-21 10:02:00|13929.87|13809.87|13932.86|13812.86|13932.86|13812.86|13929.87|13809.87|10
1645437730000|2022-02-21 10:02:10|13933.02|13813.02|13933.03|13813.03|13933.42|13813.42|13932.87|13812.87|10
1645437740000|2022-02-21 10:02:20|13932.8|13812.8|13933.89|13813.89|13933.89|13813.89|13932.49|13812.49|10
1645437750000|2022-02-21 10:02:30|13934.03|13814.03|13934.15|13814.15|13934.23|13814.23|13933.77|13813.77|10
1645437760000|2022-02-21 10:02:40|13934.04|13814.04|13935.6|13815.6|13935.6|13815.6|13934.04|13814.04|9
1645437770000|2022-02-21 10:02:50|13935.3|13815.3|13934.84|13814.84|13935.3|13815.3|13934.32|13814.32|10
1645437780000|2022-02-21 10:03:00|13934.76|13814.76|13934.08|13814.08|13934.76|13814.76|13934.08|13814.08|9
1645437790000|2022-02-21 10:03:10|13934.9|13814.9|13939.31|13819.31|13939.31|13819.31|13934.9|13814.9|10
1645437800000|2022-02-21 10:03:20|13939.52|13819.52|13943.45|13823.45|13943.45|13823.45|13939.52|13819.52|10
1645437810000|2022-02-21 10:03:30|13943.3|13823.3|13943.42|13823.42|13944.3|13824.3|13943.3|13823.3|10
1645437820000|2022-02-21 10:03:40|13943.41|13823.41|13943.01|13823.01|13943.81|13823.81|13943.01|13823.01|10
1645437830000|2022-02-21 10:03:50|13943.1|13823.1|13940.78|13820.78|13943.1|13823.1|13940.78|13820.78|10
1645437840000|2022-02-21 10:04:00|13940.71|13820.71|13941.34|13821.34|13941.34|13821.34|13940.58|13820.58|8
1645437850000|2022-02-21 10:04:10|13941.81|13821.81|13942.54|13822.54|13942.54|13822.54|13941.26|13821.26|10
1645437860000|2022-02-21 10:04:20|13944.34|13824.34|13946.09|13826.09|13946.09|13826.09|13944.33|13824.33|10
1645437870000|2022-02-21 10:04:30|13946.28|13826.28|13945.3|13825.3|13946.28|13826.28|13944.93|13824.93|9
1645437880000|2022-02-21 10:04:40|13945.03|13825.03|13947.56|13827.56|13947.56|13827.56|13945.03|13825.03|10
1645437890000|2022-02-21 10:04:50|13947.61|13827.61|13950.15|13830.15|13950.15|13830.15|13947.48|13827.48|9
1645437900000|2022-02-21 10:05:00|13951.18|13831.18|13950.87|13830.87|13952.06|13832.06|13950.87|13830.87|9
1645437910000|2022-02-21 10:05:10|13950.73|13830.73|13950.53|13830.53|13951.36|13831.36|13950.53|13830.53|10
1645437920000|2022-02-21 10:05:20|13950.83|13830.83|13950.74|13830.74|13951.7|13831.7|13950.74|13830.74|9
1645437930000|2022-02-21 10:05:30|13950.6|13830.6|13949.62|13829.62|13950.86|13830.86|13949.62|13829.62|10
1645437940000|2022-02-21 10:05:40|13949.38|13829.38|13950.3|13830.3|13950.81|13830.81|13949.15|13829.15|10
1645437950000|2022-02-21 10:05:50|13950.33|13830.33|13950.61|13830.61|13950.61|13830.61|13950.03|13830.03|10
1645437960000|2022-02-21 10:06:00|13950.56|13830.56|13948.24|13828.24|13950.7|13830.7|13948.24|13828.24|9
1645437970000|2022-02-21 10:06:10|13948.06|13828.06|13944.24|13824.24|13948.06|13828.06|13944.24|13824.24|10
1645437980000|2022-02-21 10:06:20|13944.16|13824.16|13940.17|13820.17|13944.16|13824.16|13940.17|13820.17|10
1645437990000|2022-02-21 10:06:30|13940.28|13820.28|13939.36|13819.36|13940.28|13820.28|13938.91|13818.91|10
1645438000000|2022-02-21 10:06:40|13939.62|13819.62|13941.02|13821.02|13941.02|13821.02|13939.43|13819.43|10
1645438010000|2022-02-21 10:06:50|13941.21|13821.21|13944.74|13824.74|13944.74|13824.74|13941.21|13821.21|10
1645438020000|2022-02-21 10:07:00|13944.9|13824.9|13950.69|13830.69|13950.69|13830.69|13944.9|13824.9|10
1645438030000|2022-02-21 10:07:10|13950.49|13830.49|13950.61|13830.61|13950.94|13830.94|13950.01|13830.01|10
1645438040000|2022-02-21 10:07:20|13950.16|13830.16|13952.26|13832.26|13952.26|13832.26|13950.16|13830.16|10
1645438050000|2022-02-21 10:07:30|13952.86|13832.86|13954.96|13834.96|13956.39|13836.39|13952.86|13832.86|10
1645438060000|2022-02-21 10:07:40|13954.81|13834.81|13954.79|13834.79|13955.08|13835.08|13954.71|13834.71|10
1645438070000|2022-02-21 10:07:50|13954.85|13834.85|13956.89|13836.89|13956.89|13836.89|13954.85|13834.85|8
1645438080000|2022-02-21 10:08:00|13957.64|13837.64|13957.77|13837.77|13959|13839|13957.64|13837.64|10
1645438090000|2022-02-21 10:08:10|13958.2|13838.2|13959.33|13839.33|13959.33|13839.33|13958|13838|10
1645438100000|2022-02-21 10:08:20|13959.7|13839.7|13959.45|13839.45|13959.87|13839.87|13958.81|13838.81|10
1645438110000|2022-02-21 10:08:30|13959.14|13839.14|13958.36|13838.36|13959.14|13839.14|13958.21|13838.21|9
1645438120000|2022-02-21 10:08:40|13958.52|13838.52|13959.78|13839.78|13959.78|13839.78|13958.37|13838.37|10
1645438130000|2022-02-21 10:08:50|13959.74|13839.74|13960.11|13840.11|13960.45|13840.45|13959.74|13839.74|10
1645438140000|2022-02-21 10:09:00|13960.02|13840.02|13958.41|13838.41|13960.02|13840.02|13958.36|13838.36|10
1645438150000|2022-02-21 10:09:10|13958.49|13838.49|13957.95|13837.95|13958.77|13838.77|13957.95|13837.95|9
1645438160000|2022-02-21 10:09:20|13957.96|13837.96|13958.51|13838.51|13958.77|13838.77|13957.93|13837.93|10
1645438170000|2022-02-21 10:09:30|13958.39|13838.39|13958.96|13838.96|13958.96|13838.96|13958.39|13838.39|10
1645438180000|2022-02-21 10:09:40|13959.12|13839.12|13958.38|13838.38|13959.22|13839.22|13958.38|13838.38|9
1645438190000|2022-02-21 10:09:50|13958.26|13838.26|13957.54|13837.54|13958.3|13838.3|13957.51|13837.51|10
1645438200000|2022-02-21 10:10:00|13957.24|13837.24|13956.83|13836.83|13957.24|13837.24|13956.63|13836.63|10
1645438210000|2022-02-21 10:10:10|13957.31|13837.31|13957.92|13837.92|13957.92|13837.92|13957.31|13837.31|8
1645438220000|2022-02-21 10:10:20|13958.25|13838.25|13961.31|13841.31|13961.31|13841.31|13958.25|13838.25|10
1645438230000|2022-02-21 10:10:30|13961.62|13841.62|13962.42|13842.42|13962.42|13842.42|13961.62|13841.62|9
1645438240000|2022-02-21 10:10:40|13962.46|13842.46|13963.34|13843.34|13963.34|13843.34|13962.46|13842.46|6
1645438250000|2022-02-21 10:10:50|13963.62|13843.62|13963.22|13843.22|13963.62|13843.62|13963.1|13843.1|9
1645438260000|2022-02-21 10:11:00|13962.98|13842.98|13961.05|13841.05|13963|13843|13961.05|13841.05|10
1645438270000|2022-02-21 10:11:10|13961.16|13841.16|13962.52|13842.52|13962.67|13842.67|13961.02|13841.02|10
1645438280000|2022-02-21 10:11:20|13962.39|13842.39|13963.86|13843.86|13963.86|13843.86|13961.97|13841.97|10
1645438290000|2022-02-21 10:11:30|13963.9|13843.9|13963.05|13843.05|13963.9|13843.9|13963.05|13843.05|10
1645438300000|2022-02-21 10:11:40|13962.65|13842.65|13962.58|13842.58|13962.67|13842.67|13961.9|13841.9|9
1645438310000|2022-02-21 10:11:50|13962.65|13842.65|13962.81|13842.81|13962.88|13842.88|13962.45|13842.45|8
1645438320000|2022-02-21 10:12:00|13962.65|13842.65|13965.5|13845.5|13965.5|13845.5|13962.39|13842.39|10
1645438330000|2022-02-21 10:12:10|13965.81|13845.81|13967.42|13847.42|13967.42|13847.42|13965.81|13845.81|9
1645438340000|2022-02-21 10:12:20|13967.59|13847.59|13967.14|13847.14|13968.1|13848.1|13967.14|13847.14|10
1645438350000|2022-02-21 10:12:30|13967.1|13847.1|13967.4|13847.4|13967.48|13847.48|13967.08|13847.08|10
1645438360000|2022-02-21 10:12:40|13967.57|13847.57|13966.68|13846.68|13967.91|13847.91|13966.68|13846.68|8
1645438370000|2022-02-21 10:12:50|13966.7|13846.7|13961.13|13841.13|13966.7|13846.7|13961.13|13841.13|8
1645438380000|2022-02-21 10:13:00|13960.54|13840.54|13958.3|13838.3|13960.54|13840.54|13958.3|13838.3|9
1645438390000|2022-02-21 10:13:10|13957.04|13837.04|13953.22|13833.22|13957.04|13837.04|13953.22|13833.22|10
1645438400000|2022-02-21 10:13:20|13953.48|13833.48|13951.15|13831.15|13953.48|13833.48|13951.15|13831.15|10
1645438410000|2022-02-21 10:13:30|13950.94|13830.94|13950.8|13830.8|13951.04|13831.04|13950.8|13830.8|8
1645438420000|2022-02-21 10:13:40|13950.82|13830.82|13950.15|13830.15|13950.85|13830.85|13950.15|13830.15|6
1645438430000|2022-02-21 10:13:50|13950.05|13830.05|13948.88|13828.88|13950.05|13830.05|13948.88|13828.88|9
1645438440000|2022-02-21 10:14:00|13948.68|13828.68|13945.08|13825.08|13948.68|13828.68|13945.08|13825.08|9
1645438450000|2022-02-21 10:14:10|13944.06|13824.06|13937.49|13817.49|13944.06|13824.06|13937.49|13817.49|10
1645438460000|2022-02-21 10:14:20|13937.65|13817.65|13936.98|13816.98|13937.65|13817.65|13936.48|13816.48|10
1645438470000|2022-02-21 10:14:30|13936.13|13816.13|13935.26|13815.26|13936.41|13816.41|13935|13815|10
1645438480000|2022-02-21 10:14:40|13935.54|13815.54|13934.49|13814.49|13935.54|13815.54|13934.46|13814.46|9
1645438490000|2022-02-21 10:14:50|13934.58|13814.58|13934.44|13814.44|13935.43|13815.43|13934.33|13814.33|9
1645438500000|2022-02-21 10:15:00|13934.36|13814.36|13934.19|13814.19|13935.08|13815.08|13934.19|13814.19|9
1645438510000|2022-02-21 10:15:10|13933.92|13813.92|13932.62|13812.62|13933.92|13813.92|13932.62|13812.62|9
1645438520000|2022-02-21 10:15:20|13932.37|13812.37|13933.67|13813.67|13933.67|13813.67|13932.37|13812.37|10
1645438530000|2022-02-21 10:15:30|13933.76|13813.76|13931.56|13811.56|13933.97|13813.97|13931.56|13811.56|10
1645438540000|2022-02-21 10:15:40|13931.67|13811.67|13929.36|13809.36|13931.67|13811.67|13929.36|13809.36|10
1645438550000|2022-02-21 10:15:50|13929.37|13809.37|13926.25|13806.25|13929.37|13809.37|13926.25|13806.25|10
1645438560000|2022-02-21 10:16:00|13926.17|13806.17|13924.67|13804.67|13926.17|13806.17|13924.67|13804.67|9
1645438570000|2022-02-21 10:16:10|13923.51|13803.51|13922.19|13802.19|13923.51|13803.51|13921.5|13801.5|10
1645438580000|2022-02-21 10:16:20|13922.14|13802.14|13917.71|13797.71|13922.14|13802.14|13917.71|13797.71|10
1645438590000|2022-02-21 10:16:30|13916.71|13796.71|13912.8|13792.8|13916.71|13796.71|13912.8|13792.8|10
1645438600000|2022-02-21 10:16:40|13912.1|13792.1|13909.64|13789.64|13912.1|13792.1|13909.64|13789.64|9
1645438610000|2022-02-21 10:16:50|13909.55|13789.55|13909.63|13789.63|13910.04|13790.04|13908.62|13788.62|9
1645438620000|2022-02-21 10:17:00|13909.79|13789.79|13908.52|13788.52|13910.06|13790.06|13908.52|13788.52|10
1645438630000|2022-02-21 10:17:10|13908.13|13788.13|13906.23|13786.23|13908.13|13788.13|13905.6|13785.6|10
1645438640000|2022-02-21 10:17:20|13906.33|13786.33|13909.11|13789.11|13909.11|13789.11|13906.33|13786.33|10
1645438650000|2022-02-21 10:17:30|13909.5|13789.5|13908|13788|13909.66|13789.66|13908|13788|10
1645438660000|2022-02-21 10:17:40|13908.06|13788.06|13907.44|13787.44|13908.37|13788.37|13907.07|13787.07|10
1645438670000|2022-02-21 10:17:50|13906.98|13786.98|13908.19|13788.19|13908.19|13788.19|13906.6|13786.6|10
1645438680000|2022-02-21 10:18:00|13908.14|13788.14|13908.54|13788.54|13908.66|13788.66|13907.38|13787.38|10
1645438690000|2022-02-21 10:18:10|13908.29|13788.29|13909.43|13789.43|13909.87|13789.87|13908.29|13788.29|10
1645438700000|2022-02-21 10:18:20|13909.41|13789.41|13911.27|13791.27|13911.27|13791.27|13909.41|13789.41|10
1645438710000|2022-02-21 10:18:30|13911.56|13791.56|13911.74|13791.74|13912.79|13792.79|13911.33|13791.33|10
1645438720000|2022-02-21 10:18:40|13911.73|13791.73|13909.92|13789.92|13911.73|13791.73|13909.92|13789.92|10
1645438730000|2022-02-21 10:18:50|13909.62|13789.62|13907.85|13787.85|13909.62|13789.62|13907.85|13787.85|10
1645438740000|2022-02-21 10:19:00|13907.5|13787.5|13906.39|13786.39|13907.5|13787.5|13906.39|13786.39|10
1645438750000|2022-02-21 10:19:10|13906.65|13786.65|13908.84|13788.84|13908.84|13788.84|13906.65|13786.65|10
1645438760000|2022-02-21 10:19:20|13908.88|13788.88|13909.4|13789.4|13909.54|13789.54|13908.64|13788.64|10
1645438770000|2022-02-21 10:19:30|13909.05|13789.05|13907.95|13787.95|13909.05|13789.05|13907.95|13787.95|10
1645438780000|2022-02-21 10:19:40|13908.83|13788.83|13907.7|13787.7|13908.83|13788.83|13907.52|13787.52|9
1645438790000|2022-02-21 10:19:50|13907.57|13787.57|13907.78|13787.78|13907.78|13787.78|13907.32|13787.32|7
1645438800000|2022-02-21 10:20:00|13907.55|13787.55|13907.71|13787.71|13907.71|13787.71|13907.02|13787.02|10
1645438810000|2022-02-21 10:20:10|13909.44|13789.44|13915.1|13795.1|13915.1|13795.1|13909.44|13789.44|10
1645438820000|2022-02-21 10:20:20|13915.61|13795.61|13919.23|13799.23|13919.23|13799.23|13915.61|13795.61|10
1645438830000|2022-02-21 10:20:30|13918.85|13798.85|13919.99|13799.99|13919.99|13799.99|13918.79|13798.79|9
1645438840000|2022-02-21 10:20:40|13920.16|13800.16|13920.57|13800.57|13920.64|13800.64|13920.13|13800.13|9
1645438850000|2022-02-21 10:20:50|13920.75|13800.75|13919.23|13799.23|13920.96|13800.96|13919.23|13799.23|10
1645438860000|2022-02-21 10:21:00|13918.97|13798.97|13919.72|13799.72|13919.72|13799.72|13918.58|13798.58|10
1645438870000|2022-02-21 10:21:10|13920.34|13800.34|13921.5|13801.5|13921.53|13801.53|13920.31|13800.31|9
1645438880000|2022-02-21 10:21:20|13921.77|13801.77|13921.49|13801.49|13921.92|13801.92|13921.47|13801.47|9
1645438890000|2022-02-21 10:21:30|13921.59|13801.59|13920.65|13800.65|13922.35|13802.35|13920.65|13800.65|10
1645438900000|2022-02-21 10:21:40|13920.61|13800.61|13920.5|13800.5|13920.61|13800.61|13919.9|13799.9|10
1645438910000|2022-02-21 10:21:50|13920.57|13800.57|13920.79|13800.79|13920.85|13800.85|13920.07|13800.07|9
1645438920000|2022-02-21 10:22:00|13920.7|13800.7|13918.28|13798.28|13920.7|13800.7|13918.28|13798.28|10
1645438930000|2022-02-21 10:22:10|13917.78|13797.78|13916.52|13796.52|13917.86|13797.86|13916.52|13796.52|10
1645438940000|2022-02-21 10:22:20|13916.21|13796.21|13912.15|13792.15|13916.21|13796.21|13911.77|13791.77|9
1645438950000|2022-02-21 10:22:30|13912.85|13792.85|13909.97|13789.97|13913.09|13793.09|13909.97|13789.97|10
1645438960000|2022-02-21 10:22:40|13909.96|13789.96|13905.92|13785.92|13909.96|13789.96|13905.92|13785.92|9
1645438970000|2022-02-21 10:22:50|13905.34|13785.34|13896.82|13776.82|13905.34|13785.34|13896.82|13776.82|10
1645438980000|2022-02-21 10:23:00|13895.22|13775.22|13891.11|13771.11|13895.22|13775.22|13890.82|13770.82|10
1645438990000|2022-02-21 10:23:10|13890.93|13770.93|13881.38|13761.38|13890.93|13770.93|13881.38|13761.38|10
1645439000000|2022-02-21 10:23:20|13880.45|13760.45|13873.33|13753.33|13880.45|13760.45|13873.31|13753.31|10
1645439010000|2022-02-21 10:23:30|13873.14|13753.14|13871.91|13751.91|13873.14|13753.14|13871.91|13751.91|10
1645439020000|2022-02-21 10:23:40|13871.16|13751.16|13867.71|13747.71|13871.82|13751.82|13867.71|13747.71|10
1645439030000|2022-02-21 10:23:50|13866.23|13746.23|13860.44|13740.44|13866.23|13746.23|13860.44|13740.44|10
1645439040000|2022-02-21 10:24:00|13858.89|13738.89|13855.1|13735.1|13859.04|13739.04|13855.1|13735.1|10
1645439050000|2022-02-21 10:24:10|13853.96|13733.96|13844.38|13724.38|13853.96|13733.96|13844.06|13724.06|10
1645439060000|2022-02-21 10:24:20|13842.86|13722.86|13833.21|13713.21|13843.57|13723.57|13833.21|13713.21|10
1645439070000|2022-02-21 10:24:30|13832.8|13712.8|13828.39|13708.39|13832.8|13712.8|13828.39|13708.39|10
1645439080000|2022-02-21 10:24:40|13827.8|13707.8|13821.31|13701.31|13827.8|13707.8|13820.79|13700.79|9
1645439090000|2022-02-21 10:24:50|13821.82|13701.82|13823.52|13703.52|13824.07|13704.07|13821.29|13701.29|10
1645439100000|2022-02-21 10:25:00|13824.15|13704.15|13823.15|13703.15|13824.37|13704.37|13823.15|13703.15|10
1645439110000|2022-02-21 10:25:10|13822.5|13702.5|13824.76|13704.76|13824.76|13704.76|13822.38|13702.38|10
1645439120000|2022-02-21 10:25:20|13825.32|13705.32|13823.87|13703.87|13825.45|13705.45|13823.87|13703.87|10
1645439130000|2022-02-21 10:25:30|13824.18|13704.18|13820.41|13700.41|13824.52|13704.52|13820.41|13700.41|10
1645439140000|2022-02-21 10:25:40|13818.92|13698.92|13814.9|13694.9|13818.92|13698.92|13814.69|13694.69|10
1645439150000|2022-02-21 10:25:50|13814.87|13694.87|13812.23|13692.23|13815.09|13695.09|13812.23|13692.23|10
1645439160000|2022-02-21 10:26:00|13812.21|13692.21|13814.9|13694.9|13814.9|13694.9|13811.47|13691.47|10
1645439170000|2022-02-21 10:26:10|13816.32|13696.32|13818.56|13698.56|13818.56|13698.56|13816.32|13696.32|10
1645439180000|2022-02-21 10:26:20|13818.98|13698.98|13821.9|13701.9|13821.9|13701.9|13818.98|13698.98|9
1645439190000|2022-02-21 10:26:30|13822.34|13702.34|13830.13|13710.13|13830.13|13710.13|13822.34|13702.34|10
1645439200000|2022-02-21 10:26:40|13830.48|13710.48|13830.57|13710.57|13831.47|13711.47|13830.48|13710.48|10
1645439210000|2022-02-21 10:26:50|13830.07|13710.07|13828.09|13708.09|13830.4|13710.4|13828.09|13708.09|10
1645439220000|2022-02-21 10:27:00|13826.93|13706.93|13826.04|13706.04|13827.31|13707.31|13826.04|13706.04|9
1645439230000|2022-02-21 10:27:10|13826|13706|13826.71|13706.71|13827.48|13707.48|13826|13706|10
1645439240000|2022-02-21 10:27:20|13826.28|13706.28|13825.23|13705.23|13826.28|13706.28|13825.06|13705.06|10
1645439250000|2022-02-21 10:27:30|13825.82|13705.82|13828.45|13708.45|13828.45|13708.45|13825.82|13705.82|10
1645439260000|2022-02-21 10:27:40|13828.71|13708.71|13824.09|13704.09|13829.67|13709.67|13824.09|13704.09|10
1645439270000|2022-02-21 10:27:50|13824.17|13704.17|13823.05|13703.05|13824.17|13704.17|13822.68|13702.68|10
1645439280000|2022-02-21 10:28:00|13823.08|13703.08|13824.75|13704.75|13824.75|13704.75|13822.88|13702.88|10
1645439290000|2022-02-21 10:28:10|13824.98|13704.98|13826.21|13706.21|13826.35|13706.35|13824.98|13704.98|10
1645439300000|2022-02-21 10:28:20|13826.7|13706.7|13827.05|13707.05|13827.47|13707.47|13826.7|13706.7|10
1645439310000|2022-02-21 10:28:30|13827.67|13707.67|13826.85|13706.85|13827.67|13707.67|13826.85|13706.85|9
1645439320000|2022-02-21 10:28:40|13826.84|13706.84|13827.4|13707.4|13827.4|13707.4|13826.76|13706.76|10
1645439330000|2022-02-21 10:28:50|13826.95|13706.95|13825.83|13705.83|13826.95|13706.95|13825.02|13705.02|10
1645439340000|2022-02-21 10:29:00|13826.21|13706.21|13826.58|13706.58|13826.58|13706.58|13826.05|13706.05|9
1645439350000|2022-02-21 10:29:10|13826.38|13706.38|13829.74|13709.74|13829.91|13709.91|13826.38|13706.38|10
1645439360000|2022-02-21 10:29:20|13829.71|13709.71|13830.46|13710.46|13830.46|13710.46|13829.71|13709.71|9
1645439370000|2022-02-21 10:29:30|13830.36|13710.36|13830.45|13710.45|13831.35|13711.35|13830.27|13710.27|10
1645439380000|2022-02-21 10:29:40|13829.75|13709.75|13825.74|13705.74|13829.75|13709.75|13825.69|13705.69|10
1645439390000|2022-02-21 10:29:50|13825.69|13705.69|13824.51|13704.51|13825.69|13705.69|13824.51|13704.51|10
1645439400000|2022-02-21 10:30:00|13823.79|13703.79|13821.51|13701.51|13823.79|13703.79|13821.21|13701.21|10
1645439410000|2022-02-21 10:30:10|13821.12|13701.12|13821.59|13701.59|13821.68|13701.68|13821.07|13701.07|10
1645439420000|2022-02-21 10:30:20|13821.76|13701.76|13820.02|13700.02|13821.84|13701.84|13819.79|13699.79|10
1645439430000|2022-02-21 10:30:30|13820.59|13700.59|13821.91|13701.91|13821.91|13701.91|13820.44|13700.44|10
1645439440000|2022-02-21 10:30:40|13821.58|13701.58|13819.01|13699.01|13821.78|13701.78|13818.63|13698.63|10
1645439450000|2022-02-21 10:30:50|13818.23|13698.23|13816.46|13696.46|13818.23|13698.23|13815.54|13695.54|10
1645439460000|2022-02-21 10:31:00|13815.47|13695.47|13811.78|13691.78|13815.47|13695.47|13811.68|13691.68|10
1645439470000|2022-02-21 10:31:10|13810.68|13690.68|13800.71|13680.71|13810.68|13690.68|13800.71|13680.71|10
1645439480000|2022-02-21 10:31:20|13800.45|13680.45|13800.02|13680.02|13801.15|13681.15|13799.67|13679.67|10
1645439490000|2022-02-21 10:31:30|13799.95|13679.95|13795.89|13675.89|13800.14|13680.14|13795.89|13675.89|10
1645439500000|2022-02-21 10:31:40|13795|13675|13793.49|13673.49|13795|13675|13791.64|13671.64|10
1645439510000|2022-02-21 10:31:50|13793.18|13673.18|13791.5|13671.5|13793.21|13673.21|13791.5|13671.5|10
1645439520000|2022-02-21 10:32:00|13791.32|13671.32|13790.92|13670.92|13791.32|13671.32|13790.46|13670.46|10
1645439530000|2022-02-21 10:32:10|13790.65|13670.65|13791.67|13671.67|13791.93|13671.93|13790.65|13670.65|10
1645439540000|2022-02-21 10:32:20|13791.63|13671.63|13791.06|13671.06|13791.63|13671.63|13790.65|13670.65|10
1645439550000|2022-02-21 10:32:30|13791.33|13671.33|13796.89|13676.89|13796.89|13676.89|13791.33|13671.33|10
1645439560000|2022-02-21 10:32:40|13797.96|13677.96|13798.92|13678.92|13799.31|13679.31|13797.81|13677.81|10
1645439570000|2022-02-21 10:32:50|13799.24|13679.24|13797.54|13677.54|13799.24|13679.24|13797.54|13677.54|10
1645439580000|2022-02-21 10:33:00|13797.6|13677.6|13795.42|13675.42|13797.6|13677.6|13794.73|13674.73|8
1645439590000|2022-02-21 10:33:10|13795.04|13675.04|13792.55|13672.55|13795.6|13675.6|13792.55|13672.55|10
1645439600000|2022-02-21 10:33:20|13792.52|13672.52|13789.98|13669.98|13792.52|13672.52|13789.27|13669.27|10
1645439610000|2022-02-21 10:33:30|13789.2|13669.2|13782.55|13662.55|13789.2|13669.2|13782.55|13662.55|10
1645439620000|2022-02-21 10:33:40|13781.88|13661.88|13778.26|13658.26|13781.88|13661.88|13778.04|13658.04|10
1645439630000|2022-02-21 10:33:50|13777.98|13657.98|13779.23|13659.23|13779.23|13659.23|13777.4|13657.4|10
1645439640000|2022-02-21 10:34:00|13779.08|13659.08|13780.85|13660.85|13780.95|13660.95|13779.08|13659.08|9
1645439650000|2022-02-21 10:34:10|13781.2|13661.2|13783.55|13663.55|13783.65|13663.65|13780.68|13660.68|10
1645439660000|2022-02-21 10:34:20|13783.47|13663.47|13781.99|13661.99|13783.86|13663.86|13781.99|13661.99|10
1645439670000|2022-02-21 10:34:30|13781.59|13661.59|13778.77|13658.77|13781.59|13661.59|13778.5|13658.5|10
1645439680000|2022-02-21 10:34:40|13778.6|13658.6|13776.31|13656.31|13778.6|13658.6|13776.31|13656.31|10
1645439690000|2022-02-21 10:34:50|13775.92|13655.92|13774.7|13654.7|13776.08|13656.08|13774.7|13654.7|10
1645439700000|2022-02-21 10:35:00|13774.19|13654.19|13773.84|13653.84|13774.95|13654.95|13773.84|13653.84|10
1645439710000|2022-02-21 10:35:10|13773.72|13653.72|13774.15|13654.15|13774.15|13654.15|13773.07|13653.07|10
1645439720000|2022-02-21 10:35:20|13774.95|13654.95|13779.43|13659.43|13779.43|13659.43|13774.59|13654.59|10
1645439730000|2022-02-21 10:35:30|13780.28|13660.28|13780.59|13660.59|13781.29|13661.29|13780.17|13660.17|10
1645439740000|2022-02-21 10:35:40|13779.67|13659.67|13781.07|13661.07|13781.89|13661.89|13779.67|13659.67|10
1645439750000|2022-02-21 10:35:50|13781.16|13661.16|13784.19|13664.19|13784.19|13664.19|13780.85|13660.85|10
1645439760000|2022-02-21 10:36:00|13784.34|13664.34|13784.57|13664.57|13784.67|13664.67|13783.78|13663.78|10
1645439770000|2022-02-21 10:36:10|13786.03|13666.03|13786.1|13666.1|13786.93|13666.93|13785.31|13665.31|10
1645439780000|2022-02-21 10:36:20|13785.34|13665.34|13781.39|13661.39|13785.34|13665.34|13781.39|13661.39|10
1645439790000|2022-02-21 10:36:30|13780.63|13660.63|13778.46|13658.46|13780.63|13660.63|13778.12|13658.12|10
1645439800000|2022-02-21 10:36:40|13778.32|13658.32|13780.43|13660.43|13780.43|13660.43|13777.87|13657.87|10
1645439810000|2022-02-21 10:36:50|13781.16|13661.16|13782.21|13662.21|13783.48|13663.48|13781.16|13661.16|10
1645439820000|2022-02-21 10:37:00|13781.7|13661.7|13779.63|13659.63|13781.7|13661.7|13779.6|13659.6|9
1645439830000|2022-02-21 10:37:10|13779.38|13659.38|13777.5|13657.5|13779.38|13659.38|13777.12|13657.12|10
1645439840000|2022-02-21 10:37:20|13777.73|13657.73|13779.93|13659.93|13780.24|13660.24|13777.73|13657.73|8
1645439850000|2022-02-21 10:37:30|13780.09|13660.09|13779.36|13659.36|13780.64|13660.64|13779.03|13659.03|10
1645439860000|2022-02-21 10:37:40|13779.09|13659.09|13774.33|13654.33|13779.09|13659.09|13774.33|13654.33|10
1645439870000|2022-02-21 10:37:50|13773.87|13653.87|13772.94|13652.94|13773.87|13653.87|13772.94|13652.94|10
1645439880000|2022-02-21 10:38:00|13772.82|13652.82|13767.33|13647.33|13772.82|13652.82|13767.33|13647.33|10
1645439890000|2022-02-21 10:38:10|13767.36|13647.36|13760.17|13640.17|13768.22|13648.22|13760.17|13640.17|10
1645439900000|2022-02-21 10:38:20|13758.28|13638.28|13753.38|13633.38|13758.28|13638.28|13753.11|13633.11|10
1645439910000|2022-02-21 10:38:30|13753.71|13633.71|13750.55|13630.55|13754.42|13634.42|13750.55|13630.55|9
1645439920000|2022-02-21 10:38:40|13750.76|13630.76|13749.31|13629.31|13750.99|13630.99|13749.31|13629.31|10
1645439930000|2022-02-21 10:38:50|13748.9|13628.9|13737.32|13617.32|13748.9|13628.9|13737.32|13617.32|10
1645439940000|2022-02-21 10:39:00|13736.78|13616.78|13739.06|13619.06|13739.06|13619.06|13736.78|13616.78|10
1645439950000|2022-02-21 10:39:10|13739.04|13619.04|13737.57|13617.57|13740.04|13620.04|13737.57|13617.57|10
1645439960000|2022-02-21 10:39:20|13736.36|13616.36|13738.36|13618.36|13738.36|13618.36|13736.36|13616.36|10
1645439970000|2022-02-21 10:39:30|13737.6|13617.6|13735.29|13615.29|13738.52|13618.52|13735.29|13615.29|10
1645439980000|2022-02-21 10:39:40|13735.35|13615.35|13737.78|13617.78|13737.78|13617.78|13735.18|13615.18|10
1645439990000|2022-02-21 10:39:50|13737.26|13617.26|13734.68|13614.68|13737.26|13617.26|13734.68|13614.68|10
1645440000000|2022-02-21 10:40:00|13734.29|13614.29|13729.02|13609.02|13734.29|13614.29|13729.02|13609.02|10
1645440010000|2022-02-21 10:40:10|13728.38|13608.38|13723.8|13603.8|13728.38|13608.38|13723.8|13603.8|10
1645440020000|2022-02-21 10:40:20|13724.04|13604.04|13722.31|13602.31|13725.31|13605.31|13722.06|13602.06|10
1645440030000|2022-02-21 10:40:30|13721.13|13601.13|13713.66|13593.66|13721.13|13601.13|13713.66|13593.66|10
1645440040000|2022-02-21 10:40:40|13713.35|13593.35|13711.3|13591.3|13713.35|13593.35|13711.09|13591.09|10
1645440050000|2022-02-21 10:40:50|13710.62|13590.62|13712.03|13592.03|13713.53|13593.53|13710.48|13590.48|10
1645440060000|2022-02-21 10:41:00|13712.54|13592.54|13719.57|13599.57|13719.57|13599.57|13712.54|13592.54|10
1645440070000|2022-02-21 10:41:10|13720.06|13600.06|13731.17|13611.17|13731.24|13611.24|13720.06|13600.06|10
1645440080000|2022-02-21 10:41:20|13731.2|13611.2|13735.19|13615.19|13735.24|13615.24|13731.2|13611.2|10
1645440090000|2022-02-21 10:41:30|13735.22|13615.22|13738.44|13618.44|13738.44|13618.44|13735.22|13615.22|10
1645440100000|2022-02-21 10:41:40|13739.04|13619.04|13740.15|13620.15|13741.07|13621.07|13739.04|13619.04|10
1645440110000|2022-02-21 10:41:50|13739.15|13619.15|13737.21|13617.21|13739.15|13619.15|13736.57|13616.57|10
1645440120000|2022-02-21 10:42:00|13737.97|13617.97|13737.35|13617.35|13737.97|13617.97|13736.47|13616.47|10
1645440130000|2022-02-21 10:42:10|13737.49|13617.49|13736.93|13616.93|13737.88|13617.88|13736.79|13616.79|10
1645440140000|2022-02-21 10:42:20|13737.39|13617.39|13737.59|13617.59|13737.59|13617.59|13736.54|13616.54|10
1645440150000|2022-02-21 10:42:30|13737.91|13617.91|13738.5|13618.5|13739.03|13619.03|13737.91|13617.91|10
1645440160000|2022-02-21 10:42:40|13738.66|13618.66|13741.19|13621.19|13741.19|13621.19|13738.66|13618.66|9
1645440170000|2022-02-21 10:42:50|13742.08|13622.08|13745.28|13625.28|13745.62|13625.62|13742.08|13622.08|10
1645440180000|2022-02-21 10:43:00|13745.55|13625.55|13748.1|13628.1|13748.1|13628.1|13745.55|13625.55|10
1645440190000|2022-02-21 10:43:10|13748.42|13628.42|13749.69|13629.69|13750.42|13630.42|13748.42|13628.42|10
1645440200000|2022-02-21 10:43:20|13749.48|13629.48|13752.04|13632.04|13752.04|13632.04|13749.34|13629.34|10
1645440210000|2022-02-21 10:43:30|13752.53|13632.53|13754.68|13634.68|13754.7|13634.7|13752.53|13632.53|10
1645440220000|2022-02-21 10:43:40|13754.3|13634.3|13751.57|13631.57|13754.3|13634.3|13751.35|13631.35|10
1645440230000|2022-02-21 10:43:50|13751.64|13631.64|13758.27|13638.27|13758.27|13638.27|13751.28|13631.28|9
1645440240000|2022-02-21 10:44:00|13759.47|13639.47|13757.95|13637.95|13759.47|13639.47|13757.95|13637.95|10
1645440250000|2022-02-21 10:44:10|13757.69|13637.69|13755.6|13635.6|13757.77|13637.77|13755.6|13635.6|9
1645440260000|2022-02-21 10:44:20|13755.73|13635.73|13753.25|13633.25|13755.73|13635.73|13753.25|13633.25|10
1645440270000|2022-02-21 10:44:30|13753.35|13633.35|13756.11|13636.11|13756.11|13636.11|13753.35|13633.35|10
1645440280000|2022-02-21 10:44:40|13756.03|13636.03|13756.34|13636.34|13756.41|13636.41|13755.89|13635.89|9
1645440290000|2022-02-21 10:44:50|13756.11|13636.11|13752.98|13632.98|13756.11|13636.11|13752.6|13632.6|10
1645440300000|2022-02-21 10:45:00|13752.75|13632.75|13750.48|13630.48|13753.02|13633.02|13750.3|13630.3|10
1645440310000|2022-02-21 10:45:10|13750.21|13630.21|13742.04|13622.04|13750.21|13630.21|13742.04|13622.04|10
1645440320000|2022-02-21 10:45:20|13741.42|13621.42|13741.58|13621.58|13741.99|13621.99|13741.28|13621.28|10
1645440330000|2022-02-21 10:45:30|13741.86|13621.86|13739.52|13619.52|13742.06|13622.06|13739.52|13619.52|10
1645440340000|2022-02-21 10:45:40|13738.98|13618.98|13737.85|13617.85|13738.98|13618.98|13737.62|13617.62|10
1645440350000|2022-02-21 10:45:50|13737.54|13617.54|13737.63|13617.63|13738.47|13618.47|13737.46|13617.46|10
1645440360000|2022-02-21 10:46:00|13737.76|13617.76|13734.07|13614.07|13737.76|13617.76|13734.07|13614.07|10
1645440370000|2022-02-21 10:46:10|13734|13614|13732.61|13612.61|13734.1|13614.1|13732.38|13612.38|9
1645440380000|2022-02-21 10:46:20|13732.56|13612.56|13732.92|13612.92|13733.17|13613.17|13732.33|13612.33|9
1645440390000|2022-02-21 10:46:30|13732.45|13612.45|13732.81|13612.81|13733.16|13613.16|13732.29|13612.29|10
1645440400000|2022-02-21 10:46:40|13732.22|13612.22|13728.87|13608.87|13732.22|13612.22|13728.66|13608.66|10
1645440410000|2022-02-21 10:46:50|13728.84|13608.84|13728.74|13608.74|13729.23|13609.23|13728.74|13608.74|9
1645440420000|2022-02-21 10:47:00|13729.11|13609.11|13729.55|13609.55|13729.55|13609.55|13728.04|13608.04|10
1645440430000|2022-02-21 10:47:10|13729.23|13609.23|13730.28|13610.28|13730.28|13610.28|13728.07|13608.07|10
1645440440000|2022-02-21 10:47:20|13730.72|13610.72|13732.01|13612.01|13732.45|13612.45|13730.72|13610.72|10
1645440450000|2022-02-21 10:47:30|13732.03|13612.03|13736.48|13616.48|13736.48|13616.48|13732.03|13612.03|10
1645440460000|2022-02-21 10:47:40|13736.55|13616.55|13737.57|13617.57|13737.86|13617.86|13736.55|13616.55|10
1645440470000|2022-02-21 10:47:50|13738.16|13618.16|13736.87|13616.87|13738.2|13618.2|13736.43|13616.43|10
1645440480000|2022-02-21 10:48:00|13736.86|13616.86|13738.99|13618.99|13738.99|13618.99|13736.86|13616.86|10
1645440490000|2022-02-21 10:48:10|13739.5|13619.5|13741.99|13621.99|13741.99|13621.99|13739.2|13619.2|10
1645440500000|2022-02-21 10:48:20|13743.05|13623.05|13744.51|13624.51|13744.51|13624.51|13742.12|13622.12|9
1645440510000|2022-02-21 10:48:30|13744.77|13624.77|13749.26|13629.26|13749.26|13629.26|13744.77|13624.77|10
1645440520000|2022-02-21 10:48:40|13749.53|13629.53|13752.95|13632.95|13752.97|13632.97|13749.53|13629.53|10
1645440530000|2022-02-21 10:48:50|13753.1|13633.1|13758.08|13638.08|13758.09|13638.09|13753.1|13633.1|10
1645440540000|2022-02-21 10:49:00|13758.83|13638.83|13758.59|13638.59|13759.41|13639.41|13758.45|13638.45|10
1645440550000|2022-02-21 10:49:10|13758.56|13638.56|13761.01|13641.01|13761.01|13641.01|13758.56|13638.56|10
1645440560000|2022-02-21 10:49:20|13761.03|13641.03|13761.04|13641.04|13761.6|13641.6|13760.82|13640.82|10
1645440570000|2022-02-21 10:49:30|13760.92|13640.92|13761.13|13641.13|13761.13|13641.13|13760.24|13640.24|10
1645440580000|2022-02-21 10:49:40|13760.7|13640.7|13761.75|13641.75|13762.55|13642.55|13760.7|13640.7|8
1645440590000|2022-02-21 10:49:50|13761.31|13641.31|13760.75|13640.75|13761.35|13641.35|13760.75|13640.75|10
1645440600000|2022-02-21 10:50:00|13761.01|13641.01|13760.64|13640.64|13761.01|13641.01|13760.1|13640.1|10
1645440610000|2022-02-21 10:50:10|13760.88|13640.88|13762.11|13642.11|13762.31|13642.31|13760.88|13640.88|10
1645440620000|2022-02-21 10:50:20|13761.99|13641.99|13761.24|13641.24|13762.42|13642.42|13760.69|13640.69|10
1645440630000|2022-02-21 10:50:30|13761.13|13641.13|13762.91|13642.91|13762.91|13642.91|13761.13|13641.13|10
1645440640000|2022-02-21 10:50:40|13762.48|13642.48|13762.16|13642.16|13762.7|13642.7|13762.16|13642.16|10
1645440650000|2022-02-21 10:50:50|13761.69|13641.69|13761.49|13641.49|13762.1|13642.1|13761.38|13641.38|9
1645440660000|2022-02-21 10:51:00|13761.97|13641.97|13760.83|13640.83|13761.97|13641.97|13760.6|13640.6|10
1645440670000|2022-02-21 10:51:10|13760.65|13640.65|13761.44|13641.44|13762.09|13642.09|13760.65|13640.65|10
1645440680000|2022-02-21 10:51:20|13761.23|13641.23|13759.95|13639.95|13761.23|13641.23|13759.95|13639.95|10
1645440690000|2022-02-21 10:51:30|13759.94|13639.94|13761.47|13641.47|13761.47|13641.47|13759.94|13639.94|10
1645440700000|2022-02-21 10:51:40|13761.02|13641.02|13761.13|13641.13|13761.59|13641.59|13761.02|13641.02|9
1645440710000|2022-02-21 10:51:50|13761.21|13641.21|13760.47|13640.47|13761.21|13641.21|13760.18|13640.18|10
1645440720000|2022-02-21 10:52:00|13760.51|13640.51|13760.49|13640.49|13760.51|13640.51|13760.23|13640.23|10
1645440730000|2022-02-21 10:52:10|13760.76|13640.76|13760.47|13640.47|13760.96|13640.96|13760.47|13640.47|9
1645440740000|2022-02-21 10:52:20|13760.57|13640.57|13761.99|13641.99|13761.99|13641.99|13760.57|13640.57|10
1645440750000|2022-02-21 10:52:30|13762|13642|13762.65|13642.65|13762.8|13642.8|13761.73|13641.73|9
1645440760000|2022-02-21 10:52:40|13762.82|13642.82|13763.95|13643.95|13764.07|13644.07|13762.82|13642.82|9
1645440770000|2022-02-21 10:52:50|13763.36|13643.36|13763.27|13643.27|13763.36|13643.36|13763.12|13643.12|8
1645440780000|2022-02-21 10:53:00|13762.75|13642.75|13763.06|13643.06|13763.36|13643.36|13762.66|13642.66|9
1645440790000|2022-02-21 10:53:10|13763.31|13643.31|13760.29|13640.29|13763.45|13643.45|13760.29|13640.29|10
1645440800000|2022-02-21 10:53:20|13760.24|13640.24|13755.58|13635.58|13760.24|13640.24|13755.58|13635.58|10
1645440810000|2022-02-21 10:53:30|13755.47|13635.47|13753.01|13633.01|13755.47|13635.47|13753.01|13633.01|10
1645440820000|2022-02-21 10:53:40|13752.82|13632.82|13753.48|13633.48|13753.98|13633.98|13752.82|13632.82|10
1645440830000|2022-02-21 10:53:50|13753.1|13633.1|13749.54|13629.54|13753.1|13633.1|13749.54|13629.54|10
1645440840000|2022-02-21 10:54:00|13749.19|13629.19|13747.05|13627.05|13749.19|13629.19|13746.81|13626.81|10
1645440850000|2022-02-21 10:54:10|13746.79|13626.79|13745.29|13625.29|13746.86|13626.86|13744.71|13624.71|10
1645440860000|2022-02-21 10:54:20|13744.74|13624.74|13742.29|13622.29|13744.74|13624.74|13742.16|13622.16|10
1645440870000|2022-02-21 10:54:30|13741.89|13621.89|13740.1|13620.1|13741.89|13621.89|13739.84|13619.84|10
1645440880000|2022-02-21 10:54:40|13739.92|13619.92|13737.46|13617.46|13739.92|13619.92|13737.46|13617.46|10
1645440890000|2022-02-21 10:54:50|13737.04|13617.04|13738.81|13618.81|13738.81|13618.81|13737.04|13617.04|9
1645440900000|2022-02-21 10:55:00|13741.09|13621.09|13748.6|13628.6|13748.6|13628.6|13741.09|13621.09|10
1645440910000|2022-02-21 10:55:10|13748.56|13628.56|13749.91|13629.91|13750.18|13630.18|13748.56|13628.56|10
1645440920000|2022-02-21 10:55:20|13749.83|13629.83|13748.62|13628.62|13749.83|13629.83|13748.36|13628.36|9
1645440930000|2022-02-21 10:55:30|13748.42|13628.42|13749.21|13629.21|13749.29|13629.29|13748.42|13628.42|9
1645440940000|2022-02-21 10:55:40|13749.13|13629.13|13750.94|13630.94|13750.94|13630.94|13749.13|13629.13|9
1645440950000|2022-02-21 10:55:50|13751.42|13631.42|13754.4|13634.4|13754.4|13634.4|13751.42|13631.42|10
1645440960000|2022-02-21 10:56:00|13754.63|13634.63|13754.04|13634.04|13754.73|13634.73|13753.9|13633.9|9
1645440970000|2022-02-21 10:56:10|13754.47|13634.47|13755.06|13635.06|13755.14|13635.14|13754.25|13634.25|9
1645440980000|2022-02-21 10:56:20|13755.18|13635.18|13754.84|13634.84|13755.35|13635.35|13754.69|13634.69|7
1645440990000|2022-02-21 10:56:30|13754.91|13634.91|13754.47|13634.47|13754.91|13634.91|13754.41|13634.41|8
1645441000000|2022-02-21 10:56:40|13754.73|13634.73|13753.54|13633.54|13755.24|13635.24|13753.54|13633.54|10
1645441010000|2022-02-21 10:56:50|13753.52|13633.52|13752.63|13632.63|13753.52|13633.52|13752.49|13632.49|8
1645441020000|2022-02-21 10:57:00|13752.61|13632.61|13750.6|13630.6|13752.61|13632.61|13750.6|13630.6|10
1645441030000|2022-02-21 10:57:10|13750.28|13630.28|13751.47|13631.47|13751.64|13631.64|13750.28|13630.28|9
1645441040000|2022-02-21 10:57:20|13751.33|13631.33|13751.83|13631.83|13752.18|13632.18|13751.33|13631.33|9
1645441050000|2022-02-21 10:57:30|13751.81|13631.81|13750.76|13630.76|13751.87|13631.87|13750.76|13630.76|10
1645441060000|2022-02-21 10:57:40|13750.61|13630.61|13749.73|13629.73|13750.61|13630.61|13749.73|13629.73|10
1645441070000|2022-02-21 10:57:50|13749.56|13629.56|13747.73|13627.73|13749.71|13629.71|13747.73|13627.73|10
1645441080000|2022-02-21 10:58:00|13747.32|13627.32|13748.54|13628.54|13748.54|13628.54|13746.05|13626.05|9
1645441090000|2022-02-21 10:58:10|13748.57|13628.57|13751.02|13631.02|13751.02|13631.02|13748.56|13628.56|8
1645441100000|2022-02-21 10:58:20|13751.2|13631.2|13752.89|13632.89|13752.89|13632.89|13751.2|13631.2|9
1645441110000|2022-02-21 10:58:30|13753.35|13633.35|13753.32|13633.32|13753.35|13633.35|13752.19|13632.19|10
1645441120000|2022-02-21 10:58:40|13753.76|13633.76|13755.62|13635.62|13755.62|13635.62|13753.76|13633.76|10
1645441130000|2022-02-21 10:58:50|13756.06|13636.06|13756.73|13636.73|13756.86|13636.86|13755.58|13635.58|9
1645441140000|2022-02-21 10:59:00|13756.65|13636.65|13756.63|13636.63|13756.92|13636.92|13756.54|13636.54|10
1645441150000|2022-02-21 10:59:10|13756.05|13636.05|13752.94|13632.94|13756.05|13636.05|13752.94|13632.94|7
1645441160000|2022-02-21 10:59:20|13752.31|13632.31|13751.9|13631.9|13752.81|13632.81|13750.68|13630.68|8
1645441170000|2022-02-21 10:59:30|13752.17|13632.17|13749.08|13629.08|13752.17|13632.17|13749.08|13629.08|9
1645441180000|2022-02-21 10:59:40|13748.94|13628.94|13745.5|13625.5|13748.94|13628.94|13745.22|13625.22|9
1645441190000|2022-02-21 10:59:50|13745.1|13625.1|13744.65|13624.65|13745.36|13625.36|13744.44|13624.44|10
1645441200000|2022-02-21 11:00:00|13744.3|13624.3|13742.63|13622.63|13744.3|13624.3|13742.63|13622.63|10
1645441210000|2022-02-21 11:00:10|13742.61|13622.61|13737.1|13617.1|13742.61|13622.61|13737.1|13617.1|10
1645441220000|2022-02-21 11:00:20|13736.78|13616.78|13734.42|13614.42|13736.78|13616.78|13734.42|13614.42|10
1645441230000|2022-02-21 11:00:30|13734.1|13614.1|13735.5|13615.5|13735.56|13615.56|13734.1|13614.1|10
1645441240000|2022-02-21 11:00:40|13736.16|13616.16|13739.03|13619.03|13739.07|13619.07|13736.16|13616.16|10
1645441250000|2022-02-21 11:00:50|13739.35|13619.35|13742.42|13622.42|13742.42|13622.42|13739.35|13619.35|9
1645441260000|2022-02-21 11:01:00|13742.89|13622.89|13745.18|13625.18|13745.18|13625.18|13742.89|13622.89|10
1645441270000|2022-02-21 11:01:10|13745.13|13625.13|13748.77|13628.77|13748.86|13628.86|13745.13|13625.13|10
1645441280000|2022-02-21 11:01:20|13749.12|13629.12|13751.98|13631.98|13751.98|13631.98|13749.12|13629.12|10
1645441290000|2022-02-21 11:01:30|13752.48|13632.48|13755.15|13635.15|13755.15|13635.15|13752.48|13632.48|9
1645441300000|2022-02-21 11:01:40|13755.46|13635.46|13756.13|13636.13|13756.49|13636.49|13755.16|13635.16|9
1645441310000|2022-02-21 11:01:50|13756.12|13636.12|13758.92|13638.92|13758.92|13638.92|13756.12|13636.12|10
1645441320000|2022-02-21 11:02:00|13758.88|13638.88|13760.45|13640.45|13760.45|13640.45|13758.71|13638.71|9
1645441330000|2022-02-21 11:02:10|13760.94|13640.94|13763.21|13643.21|13763.21|13643.21|13760.94|13640.94|9
1645441340000|2022-02-21 11:02:20|13763.06|13643.06|13768.67|13648.67|13768.67|13648.67|13763.02|13643.02|10
1645441350000|2022-02-21 11:02:30|13769.22|13649.22|13775.45|13655.45|13775.45|13655.45|13769.22|13649.22|10
1645441360000|2022-02-21 11:02:40|13775.95|13655.95|13776.95|13656.95|13777.58|13657.58|13775.95|13655.95|10
1645441370000|2022-02-21 11:02:50|13777.06|13657.06|13777.52|13657.52|13777.77|13657.77|13776.96|13656.96|10
1645441380000|2022-02-21 11:03:00|13777.23|13657.23|13778.35|13658.35|13779.96|13659.96|13777.23|13657.23|10
1645441390000|2022-02-21 11:03:10|13778.39|13658.39|13779.41|13659.41|13779.41|13659.41|13778.39|13658.39|9
1645441400000|2022-02-21 11:03:20|13779.44|13659.44|13779.32|13659.32|13779.67|13659.67|13779.13|13659.13|10
1645441410000|2022-02-21 11:03:30|13779.19|13659.19|13779.05|13659.05|13779.32|13659.32|13778.66|13658.66|10
1645441420000|2022-02-21 11:03:40|13779.15|13659.15|13781.92|13661.92|13781.92|13661.92|13779.1|13659.1|9
1645441430000|2022-02-21 11:03:50|13781.88|13661.88|13781.41|13661.41|13783.3|13663.3|13781.41|13661.41|10
1645441440000|2022-02-21 11:04:00|13781.96|13661.96|13779.61|13659.61|13781.96|13661.96|13779.61|13659.61|10
1645441450000|2022-02-21 11:04:10|13779.19|13659.19|13778.25|13658.25|13779.93|13659.93|13777.78|13657.78|9
1645441460000|2022-02-21 11:04:20|13778.39|13658.39|13780.33|13660.33|13780.33|13660.33|13778.39|13658.39|10
1645441470000|2022-02-21 11:04:30|13780.49|13660.49|13781.01|13661.01|13781.21|13661.21|13780.43|13660.43|10
1645441480000|2022-02-21 11:04:40|13780.91|13660.91|13783.61|13663.61|13783.61|13663.61|13780.91|13660.91|10
1645441490000|2022-02-21 11:04:50|13783.88|13663.88|13786.12|13666.12|13786.12|13666.12|13783.88|13663.88|10
1645441500000|2022-02-21 11:05:00|13786.35|13666.35|13786.7|13666.7|13787.36|13667.36|13786.13|13666.13|10
1645441510000|2022-02-21 11:05:10|13786.53|13666.53|13783.68|13663.68|13786.53|13666.53|13783.68|13663.68|10
1645441520000|2022-02-21 11:05:20|13782.82|13662.82|13782.11|13662.11|13783.14|13663.14|13781.74|13661.74|9
1645441530000|2022-02-21 11:05:30|13781.65|13661.65|13781.28|13661.28|13781.65|13661.65|13780.86|13660.86|10
1645441540000|2022-02-21 11:05:40|13780.57|13660.57|13780.2|13660.2|13780.91|13660.91|13780.2|13660.2|9
1645441550000|2022-02-21 11:05:50|13780.13|13660.13|13779.11|13659.11|13780.13|13660.13|13779.05|13659.05|10
1645441560000|2022-02-21 11:06:00|13779|13659|13774.92|13654.92|13779|13659|13774.42|13654.42|10
1645441570000|2022-02-21 11:06:10|13775.19|13655.19|13774.86|13654.86|13775.19|13655.19|13774.58|13654.58|9
1645441580000|2022-02-21 11:06:20|13774.65|13654.65|13775.91|13655.91|13775.91|13655.91|13774.65|13654.65|9
1645441590000|2022-02-21 11:06:30|13775.83|13655.83|13775.53|13655.53|13775.99|13655.99|13775.25|13655.25|10
1645441600000|2022-02-21 11:06:40|13775.58|13655.58|13777.47|13657.47|13777.95|13657.95|13775.42|13655.42|10
1645441610000|2022-02-21 11:06:50|13777.22|13657.22|13776.06|13656.06|13777.22|13657.22|13775.98|13655.98|10
1645441620000|2022-02-21 11:07:00|13776.26|13656.26|13774.86|13654.86|13776.26|13656.26|13774.76|13654.76|10
1645441630000|2022-02-21 11:07:10|13774.38|13654.38|13772.95|13652.95|13774.38|13654.38|13772.63|13652.63|10
1645441640000|2022-02-21 11:07:20|13772.67|13652.67|13772.01|13652.01|13772.67|13652.67|13771.74|13651.74|10
1645441650000|2022-02-21 11:07:30|13771.9|13651.9|13769.32|13649.32|13771.9|13651.9|13769.32|13649.32|9
1645441660000|2022-02-21 11:07:40|13769.41|13649.41|13767.26|13647.26|13769.41|13649.41|13767.22|13647.22|10
1645441670000|2022-02-21 11:07:50|13767.2|13647.2|13764.61|13644.61|13767.2|13647.2|13764.61|13644.61|10
1645441680000|2022-02-21 11:08:00|13764.13|13644.13|13767.31|13647.31|13767.31|13647.31|13764.13|13644.13|10
1645441690000|2022-02-21 11:08:10|13767.69|13647.69|13768.91|13648.91|13769.43|13649.43|13767.53|13647.53|10
1645441700000|2022-02-21 11:08:20|13768.77|13648.77|13768.84|13648.84|13768.87|13648.87|13768.23|13648.23|9
1645441710000|2022-02-21 11:08:30|13768.71|13648.71|13767.09|13647.09|13768.75|13648.75|13767.09|13647.09|10
1645441720000|2022-02-21 11:08:40|13766.33|13646.33|13767.04|13647.04|13767.04|13647.04|13765.62|13645.62|9
1645441730000|2022-02-21 11:08:50|13766.99|13646.99|13767.37|13647.37|13767.56|13647.56|13766.78|13646.78|10
1645441740000|2022-02-21 11:09:00|13767.38|13647.38|13766.8|13646.8|13767.55|13647.55|13766.8|13646.8|10
1645441750000|2022-02-21 11:09:10|13766.53|13646.53|13766.41|13646.41|13766.7|13646.7|13766.41|13646.41|7
1645441760000|2022-02-21 11:09:20|13765.47|13645.47|13764.89|13644.89|13765.47|13645.47|13764.59|13644.59|10
1645441770000|2022-02-21 11:09:30|13764.9|13644.9|13764.03|13644.03|13764.9|13644.9|13763.81|13643.81|9
1645441780000|2022-02-21 11:09:40|13763.97|13643.97|13759.83|13639.83|13763.97|13643.97|13759.83|13639.83|10
1645441790000|2022-02-21 11:09:50|13759.68|13639.68|13759.57|13639.57|13760.04|13640.04|13759.14|13639.14|9
1645441800000|2022-02-21 11:10:00|13759.51|13639.51|13757.64|13637.64|13759.51|13639.51|13757.64|13637.64|9
1645441810000|2022-02-21 11:10:10|13757.54|13637.54|13752.34|13632.34|13757.54|13637.54|13752.2|13632.2|10
1645441820000|2022-02-21 11:10:20|13751.94|13631.94|13752.47|13632.47|13752.47|13632.47|13751.94|13631.94|9
1645441830000|2022-02-21 11:10:30|13752.64|13632.64|13748.75|13628.75|13752.64|13632.64|13748.75|13628.75|9
1645441840000|2022-02-21 11:10:40|13748.76|13628.76|13746.48|13626.48|13748.76|13628.76|13746.48|13626.48|10
1645441850000|2022-02-21 11:10:50|13746.38|13626.38|13744.57|13624.57|13746.45|13626.45|13744.57|13624.57|9
1645441860000|2022-02-21 11:11:00|13743.11|13623.11|13735.61|13615.61|13743.21|13623.21|13735.61|13615.61|10
1645441870000|2022-02-21 11:11:10|13735.62|13615.62|13734.26|13614.26|13735.62|13615.62|13733.55|13613.55|10
1645441880000|2022-02-21 11:11:20|13734.61|13614.61|13737.58|13617.58|13737.58|13617.58|13734.55|13614.55|10
1645441890000|2022-02-21 11:11:30|13738.75|13618.75|13742.49|13622.49|13742.49|13622.49|13738.75|13618.75|10
1645441900000|2022-02-21 11:11:40|13742.55|13622.55|13744.72|13624.72|13745.06|13625.06|13742.55|13622.55|10
1645441910000|2022-02-21 11:11:50|13745.44|13625.44|13748.09|13628.09|13748.09|13628.09|13745.44|13625.44|10
1645441920000|2022-02-21 11:12:00|13748.22|13628.22|13749.76|13629.76|13749.76|13629.76|13748.15|13628.15|10
1645441930000|2022-02-21 11:12:10|13749.83|13629.83|13752.16|13632.16|13752.16|13632.16|13749.43|13629.43|10
1645441940000|2022-02-21 11:12:20|13752.26|13632.26|13753.05|13633.05|13753.06|13633.06|13752.25|13632.25|9
1645441950000|2022-02-21 11:12:30|13753.98|13633.98|13750.4|13630.4|13753.98|13633.98|13750.27|13630.27|10
1645441960000|2022-02-21 11:12:40|13750.5|13630.5|13752.17|13632.17|13752.39|13632.39|13750.1|13630.1|10
1645441970000|2022-02-21 11:12:50|13747.81|13627.81|13746.49|13626.49|13747.81|13627.81|13746.49|13626.49|9
1645441980000|2022-02-21 11:13:00|13746.52|13626.52|13743.32|13623.32|13746.54|13626.54|13743.32|13623.32|10
1645441990000|2022-02-21 11:13:10|13743.1|13623.1|13741.9|13621.9|13743.1|13623.1|13741.8|13621.8|10
1645442000000|2022-02-21 11:13:20|13741.85|13621.85|13741.06|13621.06|13741.85|13621.85|13740.63|13620.63|10
1645442010000|2022-02-21 11:13:30|13741.1|13621.1|13743.44|13623.44|13743.47|13623.47|13741.1|13621.1|10
1645442020000|2022-02-21 11:13:40|13743.61|13623.61|13742.31|13622.31|13743.98|13623.98|13742.31|13622.31|9
1645442030000|2022-02-21 11:13:50|13742.07|13622.07|13741.61|13621.61|13742.07|13622.07|13741.59|13621.59|8
1645442040000|2022-02-21 11:14:00|13741.95|13621.95|13743.74|13623.74|13743.96|13623.96|13741.64|13621.64|10
1645442050000|2022-02-21 11:14:10|13743.76|13623.76|13742.33|13622.33|13743.76|13623.76|13741.24|13621.24|10
1645442060000|2022-02-21 11:14:20|13742.36|13622.36|13743.14|13623.14|13743.58|13623.58|13742.36|13622.36|10
1645442070000|2022-02-21 11:14:30|13742.95|13622.95|13741.05|13621.05|13742.95|13622.95|13741.05|13621.05|10
1645442080000|2022-02-21 11:14:40|13741.34|13621.34|13742.79|13622.79|13742.79|13622.79|13741.34|13621.34|10
1645442090000|2022-02-21 11:14:50|13742.81|13622.81|13744.89|13624.89|13744.89|13624.89|13742.81|13622.81|9
1645442100000|2022-02-21 11:15:00|13744.66|13624.66|13744.05|13624.05|13745.19|13625.19|13744.05|13624.05|9
1645442110000|2022-02-21 11:15:10|13743.89|13623.89|13742.64|13622.64|13743.89|13623.89|13742.22|13622.22|10
1645442120000|2022-02-21 11:15:20|13742.6|13622.6|13740.93|13620.93|13742.69|13622.69|13740.93|13620.93|10
1645442130000|2022-02-21 11:15:30|13740.51|13620.51|13739.61|13619.61|13740.51|13620.51|13739.32|13619.32|10
1645442140000|2022-02-21 11:15:40|13739.69|13619.69|13737.28|13617.28|13739.69|13619.69|13737.28|13617.28|10
1645442150000|2022-02-21 11:15:50|13737.39|13617.39|13731.14|13611.14|13737.45|13617.45|13731.14|13611.14|10
1645442160000|2022-02-21 11:16:00|13731.47|13611.47|13730.85|13610.85|13731.47|13611.47|13730.65|13610.65|10
1645442170000|2022-02-21 11:16:10|13730.98|13610.98|13732.32|13612.32|13732.32|13612.32|13730.98|13610.98|10
1645442180000|2022-02-21 11:16:20|13731.79|13611.79|13727.61|13607.61|13731.79|13611.79|13727.61|13607.61|10
1645442190000|2022-02-21 11:16:30|13727.4|13607.4|13730.11|13610.11|13730.78|13610.78|13727.4|13607.4|10
1645442200000|2022-02-21 11:16:40|13730.44|13610.44|13731.89|13611.89|13731.96|13611.96|13730.44|13610.44|10
1645442210000|2022-02-21 11:16:50|13731.94|13611.94|13734.91|13614.91|13734.91|13614.91|13731.92|13611.92|10
1645442220000|2022-02-21 11:17:00|13734.88|13614.88|13737.38|13617.38|13737.38|13617.38|13734.88|13614.88|10
1645442230000|2022-02-21 11:17:10|13737.56|13617.56|13740.09|13620.09|13740.12|13620.12|13737.56|13617.56|9
1645442240000|2022-02-21 11:17:20|13739.85|13619.85|13741.4|13621.4|13741.4|13621.4|13739.47|13619.47|10
1645442250000|2022-02-21 11:17:30|13741.66|13621.66|13742.82|13622.82|13742.82|13622.82|13741.66|13621.66|9
1645442260000|2022-02-21 11:17:40|13743.19|13623.19|13742.54|13622.54|13744.02|13624.02|13742.54|13622.54|10
1645442270000|2022-02-21 11:17:50|13742.11|13622.11|13735.28|13615.28|13742.16|13622.16|13735.28|13615.28|10
1645442280000|2022-02-21 11:18:00|13735.45|13615.45|13732.1|13612.1|13735.45|13615.45|13732.1|13612.1|10
1645442290000|2022-02-21 11:18:10|13732.45|13612.45|13726.68|13606.68|13732.45|13612.45|13726.68|13606.68|10
1645442300000|2022-02-21 11:18:20|13724.84|13604.84|13721.25|13601.25|13724.84|13604.84|13720.71|13600.71|10
1645442310000|2022-02-21 11:18:30|13719.61|13599.61|13720.41|13600.41|13721.46|13601.46|13719.61|13599.61|10
1645442320000|2022-02-21 11:18:40|13720.32|13600.32|13722.29|13602.29|13722.65|13602.65|13720.07|13600.07|10
1645442330000|2022-02-21 11:18:50|13722.28|13602.28|13728.31|13608.31|13728.31|13608.31|13722.28|13602.28|10
1645442340000|2022-02-21 11:19:00|13728.32|13608.32|13734.22|13614.22|13734.22|13614.22|13728.32|13608.32|10
1645442350000|2022-02-21 11:19:10|13734.19|13614.19|13740.66|13620.66|13740.7|13620.7|13734.19|13614.19|10
1645442360000|2022-02-21 11:19:20|13740.92|13620.92|13744.72|13624.72|13744.72|13624.72|13740.63|13620.63|10
1645442370000|2022-02-21 11:19:30|13745|13625|13745.93|13625.93|13745.95|13625.95|13744.9|13624.9|10
1645442380000|2022-02-21 11:19:40|13746.15|13626.15|13744.42|13624.42|13746.15|13626.15|13744.42|13624.42|10
1645442390000|2022-02-21 11:19:50|13744.35|13624.35|13745.6|13625.6|13745.6|13625.6|13744.11|13624.11|10
1645442400000|2022-02-21 11:20:00|13746.25|13626.25|13748.9|13628.9|13748.9|13628.9|13745.87|13625.87|10
1645442410000|2022-02-21 11:20:10|13749.69|13629.69|13756.7|13636.7|13756.92|13636.92|13749.69|13629.69|10
1645442420000|2022-02-21 11:20:20|13757.18|13637.18|13756.85|13636.85|13757.65|13637.65|13756.2|13636.2|10
1645442430000|2022-02-21 11:20:30|13756.7|13636.7|13755.69|13635.69|13756.7|13636.7|13755.5|13635.5|10
1645442440000|2022-02-21 11:20:40|13755.41|13635.41|13755.58|13635.58|13756.07|13636.07|13755.25|13635.25|9
1645442450000|2022-02-21 11:20:50|13755.36|13635.36|13753.03|13633.03|13755.36|13635.36|13753.03|13633.03|10
1645442460000|2022-02-21 11:21:00|13752.88|13632.88|13751.62|13631.62|13753.23|13633.23|13751.15|13631.15|10
1645442470000|2022-02-21 11:21:10|13751.47|13631.47|13752.54|13632.54|13752.67|13632.67|13751.12|13631.12|10
1645442480000|2022-02-21 11:21:20|13752.26|13632.26|13753.71|13633.71|13753.71|13633.71|13752.25|13632.25|10
1645442490000|2022-02-21 11:21:30|13754.33|13634.33|13754.61|13634.61|13755.09|13635.09|13754.33|13634.33|10
1645442500000|2022-02-21 11:21:40|13754.27|13634.27|13751.75|13631.75|13754.83|13634.83|13751.75|13631.75|10
1645442510000|2022-02-21 11:21:50|13751.8|13631.8|13751.14|13631.14|13751.8|13631.8|13750.71|13630.71|9
1645442520000|2022-02-21 11:22:00|13750.57|13630.57|13750.73|13630.73|13750.9|13630.9|13750.01|13630.01|9
1645442530000|2022-02-21 11:22:10|13749.82|13629.82|13751.92|13631.92|13751.92|13631.92|13749.74|13629.74|10
1645442540000|2022-02-21 11:22:20|13751.89|13631.89|13752.83|13632.83|13753.27|13633.27|13751.89|13631.89|10
1645442550000|2022-02-21 11:22:30|13752.49|13632.49|13755.29|13635.29|13755.29|13635.29|13752.29|13632.29|9
1645442560000|2022-02-21 11:22:40|13755.36|13635.36|13753.68|13633.68|13755.52|13635.52|13753.68|13633.68|9
1645442570000|2022-02-21 11:22:50|13753.77|13633.77|13752.83|13632.83|13754.08|13634.08|13752.83|13632.83|10
1645442580000|2022-02-21 11:23:00|13752.7|13632.7|13751.19|13631.19|13752.83|13632.83|13751.19|13631.19|9
1645442590000|2022-02-21 11:23:10|13750.9|13630.9|13749.54|13629.54|13750.9|13630.9|13748.43|13628.43|10
1645442600000|2022-02-21 11:23:20|13749.7|13629.7|13753.53|13633.53|13753.53|13633.53|13749.7|13629.7|10
1645442610000|2022-02-21 11:23:30|13753.55|13633.55|13753.81|13633.81|13753.81|13633.81|13753.4|13633.4|9
1645442620000|2022-02-21 11:23:40|13753.75|13633.75|13753.95|13633.95|13753.95|13633.95|13753.43|13633.43|10
1645442630000|2022-02-21 11:23:50|13754.03|13634.03|13755.05|13635.05|13755.05|13635.05|13754.03|13634.03|10
1645442640000|2022-02-21 11:24:00|13754.81|13634.81|13753.03|13633.03|13755.12|13635.12|13753.03|13633.03|10
1645442650000|2022-02-21 11:24:10|13752.79|13632.79|13753.66|13633.66|13753.74|13633.74|13751.16|13631.16|10
1645442660000|2022-02-21 11:24:20|13753.18|13633.18|13747.33|13627.33|13753.18|13633.18|13747.33|13627.33|10
1645442670000|2022-02-21 11:24:30|13747.45|13627.45|13743.07|13623.07|13747.45|13627.45|13743.07|13623.07|10
1645442680000|2022-02-21 11:24:40|13742.74|13622.74|13742.38|13622.38|13743.04|13623.04|13742.32|13622.32|9
1645442690000|2022-02-21 11:24:50|13742.89|13622.89|13743.47|13623.47|13743.47|13623.47|13742.89|13622.89|9
1645442700000|2022-02-21 11:25:00|13743.4|13623.4|13744|13624|13745.73|13625.73|13743.4|13623.4|10
1645442710000|2022-02-21 11:25:10|13743.53|13623.53|13744.51|13624.51|13745.33|13625.33|13743.53|13623.53|10
1645442720000|2022-02-21 11:25:20|13744.73|13624.73|13745.98|13625.98|13745.98|13625.98|13744.73|13624.73|10
1645442730000|2022-02-21 11:25:30|13745.93|13625.93|13746.18|13626.18|13747.42|13627.42|13745.93|13625.93|10
1645442740000|2022-02-21 11:25:40|13746.23|13626.23|13744.2|13624.2|13746.47|13626.47|13744.2|13624.2|9
1645442750000|2022-02-21 11:25:50|13743.95|13623.95|13741.05|13621.05|13744.12|13624.12|13741.01|13621.01|10
1645442760000|2022-02-21 11:26:00|13740.7|13620.7|13736.45|13616.45|13741.48|13621.48|13736.45|13616.45|10
1645442770000|2022-02-21 11:26:10|13735.45|13615.45|13734.32|13614.32|13735.45|13615.45|13734.32|13614.32|9
1645442780000|2022-02-21 11:26:20|13734.4|13614.4|13733.08|13613.08|13734.4|13614.4|13733.08|13613.08|10
1645442790000|2022-02-21 11:26:30|13733.07|13613.07|13733.86|13613.86|13734.08|13614.08|13732.62|13612.62|9
1645442800000|2022-02-21 11:26:40|13733.9|13613.9|13733.78|13613.78|13734.15|13614.15|13733.45|13613.45|10
1645442810000|2022-02-21 11:26:50|13733.58|13613.58|13733.32|13613.32|13733.58|13613.58|13733.32|13613.32|10
1645442820000|2022-02-21 11:27:00|13733.56|13613.56|13734.23|13614.23|13734.3|13614.3|13733.56|13613.56|9
1645442830000|2022-02-21 11:27:10|13734.3|13614.3|13732.12|13612.12|13734.3|13614.3|13732.12|13612.12|10
1645442840000|2022-02-21 11:27:20|13731.06|13611.06|13724.7|13604.7|13731.06|13611.06|13724.7|13604.7|10
1645442850000|2022-02-21 11:27:30|13723.99|13603.99|13721.67|13601.67|13723.99|13603.99|13721.67|13601.67|10
1645442860000|2022-02-21 11:27:40|13721.19|13601.19|13718.62|13598.62|13721.27|13601.27|13718.57|13598.57|10
1645442870000|2022-02-21 11:27:50|13718.73|13598.73|13718.58|13598.58|13718.73|13598.73|13718.19|13598.19|10
1645442880000|2022-02-21 11:28:00|13718.9|13598.9|13717.83|13597.83|13719.43|13599.43|13717.83|13597.83|10
1645442890000|2022-02-21 11:28:10|13717.78|13597.78|13718.4|13598.4|13718.4|13598.4|13717.01|13597.01|10
1645442900000|2022-02-21 11:28:20|13718.32|13598.32|13719.03|13599.03|13719.19|13599.19|13718.11|13598.11|10
1645442910000|2022-02-21 11:28:30|13718.92|13598.92|13716.37|13596.37|13718.92|13598.92|13716.37|13596.37|10
1645442920000|2022-02-21 11:28:40|13716.14|13596.14|13715.44|13595.44|13716.14|13596.14|13715.36|13595.36|10
1645442930000|2022-02-21 11:28:50|13715.16|13595.16|13719.04|13599.04|13719.04|13599.04|13715.16|13595.16|10
1645442940000|2022-02-21 11:29:00|13719.16|13599.16|13719.51|13599.51|13719.51|13599.51|13718.91|13598.91|9
1645442950000|2022-02-21 11:29:10|13719.35|13599.35|13718.84|13598.84|13720.05|13600.05|13718.84|13598.84|10
1645442960000|2022-02-21 11:29:20|13718.29|13598.29|13718.44|13598.44|13718.44|13598.44|13717.17|13597.17|10
1645442970000|2022-02-21 11:29:30|13718.21|13598.21|13718.38|13598.38|13718.59|13598.59|13717.97|13597.97|9
1645442980000|2022-02-21 11:29:40|13718.29|13598.29|13718.14|13598.14|13718.32|13598.32|13717.99|13597.99|9
1645442990000|2022-02-21 11:29:50|13718.01|13598.01|13716.03|13596.03|13718.01|13598.01|13715.59|13595.59|10
1645443000000|2022-02-21 11:30:00|13715.67|13595.67|13716.76|13596.76|13716.76|13596.76|13714.43|13594.43|10
1645443010000|2022-02-21 11:30:10|13717.13|13597.13|13717.81|13597.81|13717.81|13597.81|13716.95|13596.95|9
1645443020000|2022-02-21 11:30:20|13717.78|13597.78|13715.76|13595.76|13717.91|13597.91|13715.76|13595.76|10
1645443030000|2022-02-21 11:30:30|13715.75|13595.75|13714.89|13594.89|13716.4|13596.4|13714.89|13594.89|10
1645443040000|2022-02-21 11:30:40|13714.82|13594.82|13713.43|13593.43|13714.82|13594.82|13713.25|13593.25|10
1645443050000|2022-02-21 11:30:50|13712.65|13592.65|13712.19|13592.19|13712.78|13592.78|13711.7|13591.7|10
1645443060000|2022-02-21 11:31:00|13711.8|13591.8|13712.5|13592.5|13712.5|13592.5|13710.62|13590.62|9
1645443070000|2022-02-21 11:31:10|13713.04|13593.04|13715.55|13595.55|13716.23|13596.23|13713.04|13593.04|10
1645443080000|2022-02-21 11:31:20|13715.65|13595.65|13714.98|13594.98|13715.65|13595.65|13714.56|13594.56|10
1645443090000|2022-02-21 11:31:30|13715.1|13595.1|13716.88|13596.88|13716.89|13596.89|13714.97|13594.97|10
1645443100000|2022-02-21 11:31:40|13716.93|13596.93|13716.81|13596.81|13717.26|13597.26|13716.58|13596.58|9
1645443110000|2022-02-21 11:31:50|13716.75|13596.75|13716.29|13596.29|13716.92|13596.92|13716.14|13596.14|9
1645443120000|2022-02-21 11:32:00|13716.35|13596.35|13716.2|13596.2|13716.68|13596.68|13716.11|13596.11|10
1645443130000|2022-02-21 11:32:10|13716.17|13596.17|13717.05|13597.05|13717.43|13597.43|13716.17|13596.17|10
1645443140000|2022-02-21 11:32:20|13717.18|13597.18|13719.33|13599.33|13719.33|13599.33|13717.11|13597.11|10
1645443150000|2022-02-21 11:32:30|13719.31|13599.31|13720.25|13600.25|13720.6|13600.6|13719.31|13599.31|10
1645443160000|2022-02-21 11:32:40|13720.07|13600.07|13720.28|13600.28|13720.34|13600.34|13720.07|13600.07|9
1645443170000|2022-02-21 11:32:50|13720.66|13600.66|13721.94|13601.94|13721.94|13601.94|13720.66|13600.66|9
1645443180000|2022-02-21 11:33:00|13722.33|13602.33|13722.33|13602.33|13722.82|13602.82|13721.72|13601.72|10
1645443190000|2022-02-21 11:33:10|13722.24|13602.24|13722.01|13602.01|13723.17|13603.17|13722.01|13602.01|10
1645443200000|2022-02-21 11:33:20|13722|13602|13721.24|13601.24|13723.04|13603.04|13721.24|13601.24|10
1645443210000|2022-02-21 11:33:30|13720.17|13600.17|13720.19|13600.19|13720.54|13600.54|13720.04|13600.04|10
1645443220000|2022-02-21 11:33:40|13720.1|13600.1|13716.54|13596.54|13720.1|13600.1|13716.54|13596.54|8
1645443230000|2022-02-21 11:33:50|13716.43|13596.43|13715.96|13595.96|13716.47|13596.47|13715.96|13595.96|10
1645443240000|2022-02-21 11:34:00|13716.1|13596.1|13715.38|13595.38|13716.98|13596.98|13715.38|13595.38|10
1645443250000|2022-02-21 11:34:10|13715.23|13595.23|13714.56|13594.56|13715.23|13595.23|13714.54|13594.54|10
1645443260000|2022-02-21 11:34:20|13714.65|13594.65|13716.18|13596.18|13716.18|13596.18|13714.65|13594.65|10
1645443270000|2022-02-21 11:34:30|13717.12|13597.12|13715.89|13595.89|13717.78|13597.78|13715.89|13595.89|10
1645443280000|2022-02-21 11:34:40|13715.91|13595.91|13710.73|13590.73|13715.91|13595.91|13710.73|13590.73|10
1645443290000|2022-02-21 11:34:50|13710.86|13590.86|13710.68|13590.68|13711.13|13591.13|13710.61|13590.61|10
1645443300000|2022-02-21 11:35:00|13710.51|13590.51|13709.94|13589.94|13710.8|13590.8|13709.94|13589.94|10
1645443310000|2022-02-21 11:35:10|13710.11|13590.11|13709.85|13589.85|13710.11|13590.11|13709.61|13589.61|9
1645443320000|2022-02-21 11:35:20|13710.98|13590.98|13712.59|13592.59|13712.66|13592.66|13710.98|13590.98|8
1645443330000|2022-02-21 11:35:30|13712.71|13592.71|13712.7|13592.7|13712.71|13592.71|13712.18|13592.18|10
1645443340000|2022-02-21 11:35:40|13712.36|13592.36|13713.31|13593.31|13713.47|13593.47|13712.25|13592.25|10
1645443350000|2022-02-21 11:35:50|13713.61|13593.61|13712.77|13592.77|13714.01|13594.01|13712.59|13592.59|9
1645443360000|2022-02-21 11:36:00|13712.34|13592.34|13707.45|13587.45|13712.34|13592.34|13707.45|13587.45|10
1645443370000|2022-02-21 11:36:10|13707.14|13587.14|13706.49|13586.49|13707.27|13587.27|13706.49|13586.49|10
1645443380000|2022-02-21 11:36:20|13706.31|13586.31|13701.6|13581.6|13706.45|13586.45|13701.6|13581.6|10
1645443390000|2022-02-21 11:36:30|13701.16|13581.16|13695.84|13575.84|13701.16|13581.16|13695.84|13575.84|10
1645443400000|2022-02-21 11:36:40|13695.83|13575.83|13691.24|13571.24|13696.36|13576.36|13691.24|13571.24|9
1645443410000|2022-02-21 11:36:50|13690.05|13570.05|13687.4|13567.4|13690.05|13570.05|13687.4|13567.4|9
1645443420000|2022-02-21 11:37:00|13686.9|13566.9|13684.33|13564.33|13686.9|13566.9|13684.26|13564.26|10
1645443430000|2022-02-21 11:37:10|13684.65|13564.65|13678.47|13558.47|13685.14|13565.14|13678.47|13558.47|10
1645443440000|2022-02-21 11:37:20|13678.08|13558.08|13673.58|13553.58|13678.08|13558.08|13672.26|13552.26|10
1645443450000|2022-02-21 11:37:30|13673.16|13553.16|13668.27|13548.27|13673.33|13553.33|13668.27|13548.27|10
1645443460000|2022-02-21 11:37:40|13667.7|13547.7|13658.84|13538.84|13667.7|13547.7|13658.84|13538.84|10
1645443470000|2022-02-21 11:37:50|13659.25|13539.25|13649.35|13529.35|13659.73|13539.73|13649.35|13529.35|10
1645443480000|2022-02-21 11:38:00|13647.95|13527.95|13642.04|13522.04|13647.95|13527.95|13640.74|13520.74|10
1645443490000|2022-02-21 11:38:10|13642.48|13522.48|13647.52|13527.52|13647.52|13527.52|13642.48|13522.48|10
1645443500000|2022-02-21 11:38:20|13648.19|13528.19|13648|13528|13648.38|13528.38|13647.05|13527.05|10
1645443510000|2022-02-21 11:38:30|13648.44|13528.44|13647.04|13527.04|13648.9|13528.9|13647.04|13527.04|10
1645443520000|2022-02-21 11:38:40|13646.38|13526.38|13642.55|13522.55|13646.38|13526.38|13642.11|13522.11|10
1645443530000|2022-02-21 11:38:50|13642.72|13522.72|13641.21|13521.21|13642.84|13522.84|13641.15|13521.15|10
1645443540000|2022-02-21 11:39:00|13635.95|13515.95|13625.47|13505.47|13635.95|13515.95|13625.47|13505.47|10
1645443550000|2022-02-21 11:39:10|13624.53|13504.53|13572.41|13452.41|13624.53|13504.53|13572.41|13452.41|10
1645443560000|2022-02-21 11:39:20|13565.64|13445.64|13555.38|13435.38|13566.32|13446.32|13551.82|13431.82|10
1645443570000|2022-02-21 11:39:30|13557.37|13437.37|13566.83|13446.83|13566.83|13446.83|13555.47|13435.47|10
1645443580000|2022-02-21 11:39:40|13568.32|13448.32|13567.95|13447.95|13572.03|13452.03|13566.87|13446.87|10
1645443590000|2022-02-21 11:39:50|13569.24|13449.24|13572.45|13452.45|13573.69|13453.69|13569.17|13449.17|10
1645443600000|2022-02-21 11:40:00|13573.72|13453.72|13561.71|13441.71|13573.72|13453.72|13551.52|13431.52|10
1645443610000|2022-02-21 11:40:10|13561.3|13441.3|13549.92|13429.92|13561.3|13441.3|13547.97|13427.97|9
1645443620000|2022-02-21 11:40:20|13552.49|13432.49|13547.18|13427.18|13552.49|13432.49|13547.18|13427.18|10
1645443630000|2022-02-21 11:40:30|13546.74|13426.74|13541.48|13421.48|13548.62|13428.62|13540.58|13420.58|10
1645443640000|2022-02-21 11:40:40|13543.03|13423.03|13520.48|13400.48|13544.78|13424.78|13520.48|13400.48|10
1645443650000|2022-02-21 11:40:50|13520.57|13400.57|13498.52|13378.52|13520.57|13400.57|13498.52|13378.52|10
1645443660000|2022-02-21 11:41:00|13496.54|13376.54|13492.94|13372.94|13498.81|13378.81|13492.73|13372.73|10
1645443670000|2022-02-21 11:41:10|13493.78|13373.78|13488.36|13368.36|13493.78|13373.78|13486.03|13366.03|10
1645443680000|2022-02-21 11:41:20|13488.66|13368.66|13494.28|13374.28|13494.28|13374.28|13487.38|13367.38|10
1645443690000|2022-02-21 11:41:30|13494.52|13374.52|13489.74|13369.74|13494.77|13374.77|13489.74|13369.74|10
1645443700000|2022-02-21 11:41:40|13488.8|13368.8|13477.26|13357.26|13488.8|13368.8|13477.26|13357.26|9
1645443710000|2022-02-21 11:41:50|13478.21|13358.21|13480.71|13360.71|13480.71|13360.71|13476.6|13356.6|10
1645443720000|2022-02-21 11:42:00|13481.13|13361.13|13483.33|13363.33|13484.26|13364.26|13481.13|13361.13|10
1645443730000|2022-02-21 11:42:10|13483.82|13363.82|13493|13373|13493|13373|13482.26|13362.26|10
1645443740000|2022-02-21 11:42:20|13492.87|13372.87|13492.53|13372.53|13496.62|13376.62|13492.53|13372.53|10
1645443750000|2022-02-21 11:42:30|13492.18|13372.18|13487.06|13367.06|13492.38|13372.38|13487.06|13367.06|10
1645443760000|2022-02-21 11:42:40|13486.19|13366.19|13482.59|13362.59|13486.24|13366.24|13481.64|13361.64|10
1645443770000|2022-02-21 11:42:50|13481.72|13361.72|13476.52|13356.52|13481.72|13361.72|13476.52|13356.52|10
1645443780000|2022-02-21 11:43:00|13476.23|13356.23|13470.31|13350.31|13476.23|13356.23|13470.31|13350.31|10
1645443790000|2022-02-21 11:43:10|13470.26|13350.26|13458.64|13338.64|13470.46|13350.46|13458.64|13338.64|10
1645443800000|2022-02-21 11:43:20|13457.08|13337.08|13446.05|13326.05|13457.08|13337.08|13446.05|13326.05|10
1645443810000|2022-02-21 11:43:30|13442.74|13322.74|13442.3|13322.3|13442.74|13322.74|13440.54|13320.54|10
1645443820000|2022-02-21 11:43:40|13441.97|13321.97|13445.34|13325.34|13445.34|13325.34|13441.47|13321.47|10
1645443830000|2022-02-21 11:43:50|13444.95|13324.95|13445.97|13325.97|13446.87|13326.87|13443.96|13323.96|10
1645443840000|2022-02-21 11:44:00|13445.52|13325.52|13444.81|13324.81|13445.52|13325.52|13443.44|13323.44|10
1645443850000|2022-02-21 11:44:10|13445.19|13325.19|13450.32|13330.32|13450.32|13330.32|13444.95|13324.95|10
1645443860000|2022-02-21 11:44:20|13448.85|13328.85|13452.26|13332.26|13452.26|13332.26|13448.85|13328.85|10
1645443870000|2022-02-21 11:44:30|13453.05|13333.05|13454.03|13334.03|13454.03|13334.03|13452.43|13332.43|10
1645443880000|2022-02-21 11:44:40|13454.1|13334.1|13451.63|13331.63|13454.44|13334.44|13451.52|13331.52|10
1645443890000|2022-02-21 11:44:50|13450.11|13330.11|13445.62|13325.62|13450.11|13330.11|13445.62|13325.62|10
1645443900000|2022-02-21 11:45:00|13445.48|13325.48|13446.33|13326.33|13446.33|13326.33|13444.3|13324.3|10
1645443910000|2022-02-21 11:45:10|13446.72|13326.72|13447.77|13327.77|13447.77|13327.77|13445.8|13325.8|10
1645443920000|2022-02-21 11:45:20|13448.04|13328.04|13454.75|13334.75|13454.75|13334.75|13448.04|13328.04|10
1645443930000|2022-02-21 11:45:30|13457.12|13337.12|13453.37|13333.37|13457.88|13337.88|13453.08|13333.08|10
1645443940000|2022-02-21 11:45:40|13453.63|13333.63|13447.35|13327.35|13453.78|13333.78|13447.35|13327.35|10
1645443950000|2022-02-21 11:45:50|13445.05|13325.05|13439.31|13319.31|13445.05|13325.05|13438.2|13318.2|10
1645443960000|2022-02-21 11:46:00|13438.54|13318.54|13435.93|13315.93|13438.54|13318.54|13435.93|13315.93|10
1645443970000|2022-02-21 11:46:10|13435.46|13315.46|13437.4|13317.4|13437.81|13317.81|13435.46|13315.46|10
1645443980000|2022-02-21 11:46:20|13437.91|13317.91|13437.24|13317.24|13438.06|13318.06|13435.48|13315.48|10
1645443990000|2022-02-21 11:46:30|13436.87|13316.87|13439.82|13319.82|13439.82|13319.82|13436.87|13316.87|10
1645444000000|2022-02-21 11:46:40|13439.56|13319.56|13441.8|13321.8|13441.8|13321.8|13439.19|13319.19|10
1645444010000|2022-02-21 11:46:50|13441.61|13321.61|13441.66|13321.66|13442.1|13322.1|13440.64|13320.64|10
1645444020000|2022-02-21 11:47:00|13443.01|13323.01|13442.48|13322.48|13443.21|13323.21|13441.67|13321.67|10
1645444030000|2022-02-21 11:47:10|13443.38|13323.38|13441.58|13321.58|13443.38|13323.38|13440.94|13320.94|10
1645444040000|2022-02-21 11:47:20|13441.55|13321.55|13439.08|13319.08|13441.55|13321.55|13439.08|13319.08|10
1645444050000|2022-02-21 11:47:30|13438.72|13318.72|13441.08|13321.08|13441.08|13321.08|13438.06|13318.06|10
1645444060000|2022-02-21 11:47:40|13441.48|13321.48|13437.72|13317.72|13441.48|13321.48|13437.5|13317.5|10
1645444070000|2022-02-21 11:47:50|13437.87|13317.87|13435.54|13315.54|13437.87|13317.87|13435.54|13315.54|10
1645444080000|2022-02-21 11:48:00|13434.31|13314.31|13437.95|13317.95|13438.84|13318.84|13434.31|13314.31|10
1645444090000|2022-02-21 11:48:10|13438.02|13318.02|13434.45|13314.45|13438.41|13318.41|13434.45|13314.45|10
1645444100000|2022-02-21 11:48:20|13434.16|13314.16|13429.77|13309.77|13434.45|13314.45|13429.77|13309.77|10
1645444110000|2022-02-21 11:48:30|13429.04|13309.04|13430.87|13310.87|13432.06|13312.06|13429.04|13309.04|10
1645444120000|2022-02-21 11:48:40|13430.48|13310.48|13416.87|13296.87|13430.61|13310.61|13416.87|13296.87|10
1645444130000|2022-02-21 11:48:50|13416.47|13296.47|13398.48|13278.48|13416.47|13296.47|13398.48|13278.48|10
1645444140000|2022-02-21 11:49:00|13395.96|13275.96|13389.23|13269.23|13395.96|13275.96|13388.61|13268.61|10
1645444150000|2022-02-21 11:49:10|13389.19|13269.19|13396.05|13276.05|13396.05|13276.05|13389.19|13269.19|9
1645444160000|2022-02-21 11:49:20|13397.15|13277.15|13398.33|13278.33|13399.91|13279.91|13397.15|13277.15|10
1645444170000|2022-02-21 11:49:30|13396.51|13276.51|13387.78|13267.78|13396.51|13276.51|13387.78|13267.78|10
1645444180000|2022-02-21 11:49:40|13387.73|13267.73|13383.38|13263.38|13387.73|13267.73|13383.38|13263.38|10
1645444190000|2022-02-21 11:49:50|13381.74|13261.74|13373.25|13253.25|13381.74|13261.74|13373.25|13253.25|10
1645444200000|2022-02-21 11:50:00|13372.69|13252.69|13359.57|13239.57|13372.69|13252.69|13359.57|13239.57|10
1645444210000|2022-02-21 11:50:10|13359.11|13239.11|13356.07|13236.07|13359.11|13239.11|13354.95|13234.95|10
1645444220000|2022-02-21 11:50:20|13355.9|13235.9|13359.11|13239.11|13359.51|13239.51|13354.25|13234.25|10
1645444230000|2022-02-21 11:50:30|13363.79|13243.79|13377.7|13257.7|13377.7|13257.7|13363.69|13243.69|10
1645444240000|2022-02-21 11:50:40|13378.26|13258.26|13385.67|13265.67|13386.19|13266.19|13378.26|13258.26|8
1645444250000|2022-02-21 11:50:50|13386.13|13266.13|13381.05|13261.05|13386.13|13266.13|13381.05|13261.05|10
1645444260000|2022-02-21 11:51:00|13380.7|13260.7|13378.14|13258.14|13380.7|13260.7|13377.72|13257.72|10
1645444270000|2022-02-21 11:51:10|13378.98|13258.98|13376.96|13256.96|13379.44|13259.44|13376.96|13256.96|9
1645444280000|2022-02-21 11:51:20|13376.69|13256.69|13378.26|13258.26|13378.96|13258.96|13376.69|13256.69|10
1645444290000|2022-02-21 11:51:30|13378.06|13258.06|13374.42|13254.42|13378.35|13258.35|13374.33|13254.33|10
1645444300000|2022-02-21 11:51:40|13373.37|13253.37|13371.37|13251.37|13373.45|13253.45|13370.95|13250.95|10
1645444310000|2022-02-21 11:51:50|13371.39|13251.39|13372.62|13252.62|13372.62|13252.62|13370.59|13250.59|9
1645444320000|2022-02-21 11:52:00|13373.8|13253.8|13372.55|13252.55|13374.34|13254.34|13372.55|13252.55|10
1645444330000|2022-02-21 11:52:10|13372.46|13252.46|13375.23|13255.23|13375.23|13255.23|13372.33|13252.33|10
1645444340000|2022-02-21 11:52:20|13375.99|13255.99|13376.76|13256.76|13377.32|13257.32|13375.76|13255.76|10
1645444350000|2022-02-21 11:52:30|13377.82|13257.82|13375.6|13255.6|13377.82|13257.82|13375.6|13255.6|10
1645444360000|2022-02-21 11:52:40|13375.72|13255.72|13379.16|13259.16|13379.16|13259.16|13375.19|13255.19|10
1645444370000|2022-02-21 11:52:50|13379.15|13259.15|13382.68|13262.68|13382.68|13262.68|13379.04|13259.04|10
1645444380000|2022-02-21 11:53:00|13383.62|13263.62|13391.24|13271.24|13391.24|13271.24|13383.62|13263.62|10
1645444390000|2022-02-21 11:53:10|13393.08|13273.08|13398.48|13278.48|13398.94|13278.94|13393.08|13273.08|10
1645444400000|2022-02-21 11:53:20|13400.04|13280.04|13406.2|13286.2|13406.2|13286.2|13400.04|13280.04|10
1645444410000|2022-02-21 11:53:30|13405.81|13285.81|13406.55|13286.55|13407.15|13287.15|13405.76|13285.76|10
1645444420000|2022-02-21 11:53:40|13407.07|13287.07|13405|13285|13408.19|13288.19|13405|13285|10
1645444430000|2022-02-21 11:53:50|13405.31|13285.31|13403.2|13283.2|13405.31|13285.31|13402.9|13282.9|10
1645444440000|2022-02-21 11:54:00|13402.84|13282.84|13400.18|13280.18|13402.84|13282.84|13400.15|13280.15|10
1645444450000|2022-02-21 11:54:10|13399.89|13279.89|13403.28|13283.28|13403.28|13283.28|13397.92|13277.92|10
1645444460000|2022-02-21 11:54:20|13404.98|13284.98|13417.47|13297.47|13417.47|13297.47|13404.98|13284.98|10
1645444470000|2022-02-21 11:54:30|13417.73|13297.73|13420.74|13300.74|13422.88|13302.88|13417.73|13297.73|10
1645444480000|2022-02-21 11:54:40|13420.3|13300.3|13410.72|13290.72|13420.3|13300.3|13410.72|13290.72|9
1645444490000|2022-02-21 11:54:50|13410.03|13290.03|13408.22|13288.22|13410.03|13290.03|13408.22|13288.22|10
1645444500000|2022-02-21 11:55:00|13408.37|13288.37|13409.95|13289.95|13409.95|13289.95|13408.04|13288.04|10
1645444510000|2022-02-21 11:55:10|13409.94|13289.94|13417.78|13297.78|13417.78|13297.78|13409.94|13289.94|10
1645444520000|2022-02-21 11:55:20|13418.92|13298.92|13423.55|13303.55|13423.55|13303.55|13418.81|13298.81|10
1645444530000|2022-02-21 11:55:30|13425.49|13305.49|13426.45|13306.45|13426.92|13306.92|13425.42|13305.42|10
1645444540000|2022-02-21 11:55:40|13426.67|13306.67|13431.16|13311.16|13431.16|13311.16|13426.67|13306.67|8
1645444550000|2022-02-21 11:55:50|13431.94|13311.94|13433.93|13313.93|13433.93|13313.93|13431.94|13311.94|10
1645444560000|2022-02-21 11:56:00|13433.69|13313.69|13437.86|13317.86|13437.86|13317.86|13433.55|13313.55|10
1645444570000|2022-02-21 11:56:10|13437.74|13317.74|13438.34|13318.34|13438.34|13318.34|13435.64|13315.64|10
1645444580000|2022-02-21 11:56:20|13440.25|13320.25|13445.15|13325.15|13445.15|13325.15|13440.08|13320.08|10
1645444590000|2022-02-21 11:56:30|13446.33|13326.33|13451.35|13331.35|13451.35|13331.35|13446.33|13326.33|10
1645444600000|2022-02-21 11:56:40|13452.59|13332.59|13458.87|13338.87|13458.91|13338.91|13452.59|13332.59|10
1645444610000|2022-02-21 11:56:50|13458.44|13338.44|13460.44|13340.44|13460.73|13340.73|13458.34|13338.34|10
1645444620000|2022-02-21 11:57:00|13460.32|13340.32|13461.35|13341.35|13461.35|13341.35|13459.77|13339.77|10
1645444630000|2022-02-21 11:57:10|13461.39|13341.39|13463.16|13343.16|13463.16|13343.16|13461.34|13341.34|10
1645444640000|2022-02-21 11:57:20|13465.91|13345.91|13464.88|13344.88|13466.22|13346.22|13464.88|13344.88|10
1645444650000|2022-02-21 11:57:30|13464.78|13344.78|13461.67|13341.67|13464.78|13344.78|13461.67|13341.67|10
1645444660000|2022-02-21 11:57:40|13461.54|13341.54|13460.5|13340.5|13461.54|13341.54|13459.53|13339.53|10
1645444670000|2022-02-21 11:57:50|13460.34|13340.34|13460.09|13340.09|13461.53|13341.53|13460.09|13340.09|10
1645444680000|2022-02-21 11:58:00|13460.13|13340.13|13461.26|13341.26|13461.26|13341.26|13460.13|13340.13|10
1645444690000|2022-02-21 11:58:10|13461.08|13341.08|13458.23|13338.23|13461.08|13341.08|13458.03|13338.03|9
1645444700000|2022-02-21 11:58:20|13457|13337|13456.91|13336.91|13457.85|13337.85|13456.91|13336.91|10
1645444710000|2022-02-21 11:58:30|13456.78|13336.78|13456.9|13336.9|13457.09|13337.09|13456.46|13336.46|10
1645444720000|2022-02-21 11:58:40|13455.92|13335.92|13448.33|13328.33|13455.92|13335.92|13447.98|13327.98|10
1645444730000|2022-02-21 11:58:50|13448.02|13328.02|13444.64|13324.64|13448.02|13328.02|13444.08|13324.08|9
1645444740000|2022-02-21 11:59:00|13444.26|13324.26|13443.33|13323.33|13444.37|13324.37|13443.31|13323.31|10
1645444750000|2022-02-21 11:59:10|13443.06|13323.06|13442.25|13322.25|13443.06|13323.06|13441.8|13321.8|10
1645444760000|2022-02-21 11:59:20|13442.77|13322.77|13440.81|13320.81|13442.77|13322.77|13440.81|13320.81|10
1645444770000|2022-02-21 11:59:30|13440.85|13320.85|13442.87|13322.87|13442.87|13322.87|13440.85|13320.85|10
1645444780000|2022-02-21 11:59:40|13442.1|13322.1|13442.63|13322.63|13442.63|13322.63|13441.53|13321.53|10
1645444790000|2022-02-21 11:59:50|13442.77|13322.77|13441.51|13321.51|13442.77|13322.77|13441.51|13321.51|10
1645444800000|2022-02-21 12:00:00|13441.89|13321.89|13441.61|13321.61|13443.39|13323.39|13441.61|13321.61|10
1645444810000|2022-02-21 12:00:10|13440.12|13320.12|13442.03|13322.03|13442.03|13322.03|13439.33|13319.33|10
1645444820000|2022-02-21 12:00:20|13443.81|13323.81|13448.59|13328.59|13448.59|13328.59|13443.81|13323.81|10
1645444830000|2022-02-21 12:00:30|13449.58|13329.58|13456.11|13336.11|13456.11|13336.11|13449.58|13329.58|10
1645444840000|2022-02-21 12:00:40|13456.15|13336.15|13459.05|13339.05|13459.23|13339.23|13456.15|13336.15|10
1645444850000|2022-02-21 12:00:50|13459.26|13339.26|13460.64|13340.64|13460.92|13340.92|13459.26|13339.26|10
1645444860000|2022-02-21 12:01:00|13461.09|13341.09|13460.72|13340.72|13461.23|13341.23|13460.24|13340.24|10
1645444870000|2022-02-21 12:01:10|13460.84|13340.84|13461.57|13341.57|13463.14|13343.14|13460.84|13340.84|10
1645444880000|2022-02-21 12:01:20|13460.5|13340.5|13452.81|13332.81|13460.5|13340.5|13452.81|13332.81|10
1645444890000|2022-02-21 12:01:30|13451.77|13331.77|13445.17|13325.17|13451.77|13331.77|13445.17|13325.17|10
1645444900000|2022-02-21 12:01:40|13443.83|13323.83|13440.24|13320.24|13443.83|13323.83|13440.24|13320.24|10
1645444910000|2022-02-21 12:01:50|13440.28|13320.28|13436.77|13316.77|13440.28|13320.28|13436.67|13316.67|9
1645444920000|2022-02-21 12:02:00|13436.39|13316.39|13433.38|13313.38|13436.39|13316.39|13432.67|13312.67|10
1645444930000|2022-02-21 12:02:10|13433.85|13313.85|13432.94|13312.94|13433.85|13313.85|13432.61|13312.61|10
1645444940000|2022-02-21 12:02:20|13432.76|13312.76|13427.94|13307.94|13432.87|13312.87|13427.94|13307.94|10
1645444950000|2022-02-21 12:02:30|13428.03|13308.03|13426.93|13306.93|13428.55|13308.55|13426.93|13306.93|10
1645444960000|2022-02-21 12:02:40|13426.04|13306.04|13424.04|13304.04|13426.69|13306.69|13424.04|13304.04|10
1645444970000|2022-02-21 12:02:50|13423.76|13303.76|13421.12|13301.12|13423.76|13303.76|13421.12|13301.12|10
1645444980000|2022-02-21 12:03:00|13420.65|13300.65|13413.1|13293.1|13420.65|13300.65|13413.1|13293.1|9
1645444990000|2022-02-21 12:03:10|13412.73|13292.73|13409.7|13289.7|13412.73|13292.73|13408.89|13288.89|10
1645445000000|2022-02-21 12:03:20|13409.21|13289.21|13409.59|13289.59|13409.59|13289.59|13407.49|13287.49|10
1645445010000|2022-02-21 12:03:30|13408.65|13288.65|13417.15|13297.15|13417.15|13297.15|13408.61|13288.61|10
1645445020000|2022-02-21 12:03:40|13418.51|13298.51|13418.32|13298.32|13419.31|13299.31|13418.13|13298.13|10
1645445030000|2022-02-21 12:03:50|13418.23|13298.23|13418.9|13298.9|13418.9|13298.9|13417.63|13297.63|10
1645445040000|2022-02-21 12:04:00|13419.18|13299.18|13417.01|13297.01|13419.18|13299.18|13416.64|13296.64|10
1645445050000|2022-02-21 12:04:10|13416.98|13296.98|13414.43|13294.43|13416.98|13296.98|13414.43|13294.43|10
1645445060000|2022-02-21 12:04:20|13414.17|13294.17|13413.94|13293.94|13414.18|13294.18|13412.74|13292.74|10
1645445070000|2022-02-21 12:04:30|13413.88|13293.88|13414.13|13294.13|13414.25|13294.25|13413.55|13293.55|10
1645445080000|2022-02-21 12:04:40|13414.15|13294.15|13415.55|13295.55|13415.55|13295.55|13413.17|13293.17|10
1645445090000|2022-02-21 12:04:50|13416.04|13296.04|13422.59|13302.59|13422.59|13302.59|13416.04|13296.04|10
1645445100000|2022-02-21 12:05:00|13424.1|13304.1|13432.88|13312.88|13432.88|13312.88|13424.1|13304.1|10
1645445110000|2022-02-21 12:05:10|13433.39|13313.39|13448.8|13328.8|13448.8|13328.8|13433.39|13313.39|10
1645445120000|2022-02-21 12:05:20|13453.33|13333.33|13464.2|13344.2|13464.42|13344.42|13453.33|13333.33|10
1645445130000|2022-02-21 12:05:30|13464.65|13344.65|13491.17|13371.17|13491.17|13371.17|13464.65|13344.65|10
1645445140000|2022-02-21 12:05:40|13492.79|13372.79|13495.2|13375.2|13495.2|13375.2|13492.79|13372.79|10
1645445150000|2022-02-21 12:05:50|13498.29|13378.29|13501.12|13381.12|13501.12|13381.12|13498.05|13378.05|10
1645445160000|2022-02-21 12:06:00|13501.75|13381.75|13501.89|13381.89|13502.88|13382.88|13500.81|13380.81|10
1645445170000|2022-02-21 12:06:10|13502.51|13382.51|13500.22|13380.22|13502.89|13382.89|13500.22|13380.22|10
1645445180000|2022-02-21 12:06:20|13499.95|13379.95|13497.42|13377.42|13500.38|13380.38|13497.42|13377.42|10
1645445190000|2022-02-21 12:06:30|13497.16|13377.16|13495.55|13375.55|13497.3|13377.3|13495.55|13375.55|10
1645445200000|2022-02-21 12:06:40|13495.98|13375.98|13502.05|13382.05|13503.18|13383.18|13495.98|13375.98|10
1645445210000|2022-02-21 12:06:50|13501.81|13381.81|13497.88|13377.88|13501.81|13381.81|13497.58|13377.58|10
1645445220000|2022-02-21 12:07:00|13497.71|13377.71|13489.07|13369.07|13497.97|13377.97|13489.07|13369.07|10
1645445230000|2022-02-21 12:07:10|13488.24|13368.24|13483.55|13363.55|13488.76|13368.76|13483.55|13363.55|10
1645445240000|2022-02-21 12:07:20|13482.29|13362.29|13477.67|13357.67|13482.33|13362.33|13477.36|13357.36|10
1645445250000|2022-02-21 12:07:30|13478.22|13358.22|13478.32|13358.32|13480.74|13360.74|13478.22|13358.22|9
1645445260000|2022-02-21 12:07:40|13478.01|13358.01|13478.15|13358.15|13478.45|13358.45|13477.87|13357.87|10
1645445270000|2022-02-21 12:07:50|13478.18|13358.18|13477.32|13357.32|13478.74|13358.74|13477.32|13357.32|8
1645445280000|2022-02-21 12:08:00|13477.57|13357.57|13474.36|13354.36|13478.39|13358.39|13474.36|13354.36|10
1645445290000|2022-02-21 12:08:10|13472.83|13352.83|13468.74|13348.74|13472.83|13352.83|13468.74|13348.74|10
1645445300000|2022-02-21 12:08:20|13468.1|13348.1|13463.86|13343.86|13468.1|13348.1|13463.27|13343.27|10
1645445310000|2022-02-21 12:08:30|13463.02|13343.02|13459.77|13339.77|13463.73|13343.73|13459.77|13339.77|10
1645445320000|2022-02-21 12:08:40|13459.09|13339.09|13458.54|13338.54|13459.09|13339.09|13457.37|13337.37|10
1645445330000|2022-02-21 12:08:50|13458.41|13338.41|13453.42|13333.42|13458.41|13338.41|13453.42|13333.42|10
1645445340000|2022-02-21 12:09:00|13452.36|13332.36|13447.21|13327.21|13452.36|13332.36|13447.21|13327.21|10
1645445350000|2022-02-21 12:09:10|13446.57|13326.57|13446.83|13326.83|13447.18|13327.18|13446.57|13326.57|10
1645445360000|2022-02-21 12:09:20|13446.69|13326.69|13447.1|13327.1|13447.84|13327.84|13446.61|13326.61|10
1645445370000|2022-02-21 12:09:30|13446.87|13326.87|13446.54|13326.54|13447.25|13327.25|13446.54|13326.54|10
1645445380000|2022-02-21 12:09:40|13446.23|13326.23|13442.8|13322.8|13446.33|13326.33|13442.8|13322.8|10
1645445390000|2022-02-21 12:09:50|13442.77|13322.77|13440.02|13320.02|13442.77|13322.77|13440.02|13320.02|10
1645445400000|2022-02-21 12:10:00|13439.52|13319.52|13432.41|13312.41|13439.52|13319.52|13432.41|13312.41|10
1645445410000|2022-02-21 12:10:10|13431.69|13311.69|13426.83|13306.83|13431.69|13311.69|13425.79|13305.79|10
1645445420000|2022-02-21 12:10:20|13427|13307|13432.37|13312.37|13432.6|13312.6|13427|13307|10
1645445430000|2022-02-21 12:10:30|13432.34|13312.34|13437.23|13317.23|13437.23|13317.23|13432.34|13312.34|10
1645445440000|2022-02-21 12:10:40|13437.92|13317.92|13436.54|13316.54|13437.92|13317.92|13436.54|13316.54|10
1645445450000|2022-02-21 12:10:50|13436.89|13316.89|13437.75|13317.75|13437.75|13317.75|13436.54|13316.54|10
1645445460000|2022-02-21 12:11:00|13437.7|13317.7|13439.07|13319.07|13439.73|13319.73|13437.7|13317.7|10
1645445470000|2022-02-21 12:11:10|13438.8|13318.8|13437.68|13317.68|13439.19|13319.19|13437.68|13317.68|10
1645445480000|2022-02-21 12:11:20|13437.11|13317.11|13433.63|13313.63|13437.11|13317.11|13433.57|13313.57|10
1645445490000|2022-02-21 12:11:30|13433.65|13313.65|13435.4|13315.4|13435.4|13315.4|13433.65|13313.65|10
1645445500000|2022-02-21 12:11:40|13436.36|13316.36|13436.46|13316.46|13436.95|13316.95|13436.02|13316.02|10
1645445510000|2022-02-21 12:11:50|13436.06|13316.06|13436.56|13316.56|13437.17|13317.17|13435.88|13315.88|10
1645445520000|2022-02-21 12:12:00|13437.7|13317.7|13439.03|13319.03|13439.03|13319.03|13437.34|13317.34|10
1645445530000|2022-02-21 12:12:10|13440.24|13320.24|13442.98|13322.98|13443.04|13323.04|13440.24|13320.24|10
1645445540000|2022-02-21 12:12:20|13442.85|13322.85|13442.84|13322.84|13443.97|13323.97|13442.58|13322.58|10
1645445550000|2022-02-21 12:12:30|13442.17|13322.17|13440.8|13320.8|13442.17|13322.17|13440.23|13320.23|10
1645445560000|2022-02-21 12:12:40|13440.37|13320.37|13432.2|13312.2|13440.37|13320.37|13432.2|13312.2|10
1645445570000|2022-02-21 12:12:50|13431.76|13311.76|13427.92|13307.92|13431.76|13311.76|13427.92|13307.92|10
1645445580000|2022-02-21 12:13:00|13427.46|13307.46|13421.38|13301.38|13427.92|13307.92|13421.38|13301.38|10
1645445590000|2022-02-21 12:13:10|13420.21|13300.21|13417.92|13297.92|13420.21|13300.21|13417.03|13297.03|10
1645445600000|2022-02-21 12:13:20|13418.17|13298.17|13415.68|13295.68|13418.17|13298.17|13415.68|13295.68|10
1645445610000|2022-02-21 12:13:30|13415.56|13295.56|13416.51|13296.51|13416.75|13296.75|13415.56|13295.56|10
1645445620000|2022-02-21 12:13:40|13416.5|13296.5|13418.66|13298.66|13418.89|13298.89|13416.5|13296.5|9
1645445630000|2022-02-21 12:13:50|13419.38|13299.38|13417.81|13297.81|13419.94|13299.94|13417.81|13297.81|10
1645445640000|2022-02-21 12:14:00|13417.69|13297.69|13415.25|13295.25|13417.69|13297.69|13415.25|13295.25|10
1645445650000|2022-02-21 12:14:10|13415.31|13295.31|13417.05|13297.05|13417.05|13297.05|13415.31|13295.31|10
1645445660000|2022-02-21 12:14:20|13417.25|13297.25|13419.93|13299.93|13419.93|13299.93|13417.25|13297.25|10
1645445670000|2022-02-21 12:14:30|13419.63|13299.63|13419.65|13299.65|13419.65|13299.65|13418.87|13298.87|10
1645445680000|2022-02-21 12:14:40|13420.17|13300.17|13424.32|13304.32|13424.65|13304.65|13420.17|13300.17|10
1645445690000|2022-02-21 12:14:50|13424.41|13304.41|13424.54|13304.54|13424.54|13304.54|13423.58|13303.58|9
1645445700000|2022-02-21 12:15:00|13424.4|13304.4|13425.51|13305.51|13425.74|13305.74|13424.4|13304.4|10
1645445710000|2022-02-21 12:15:10|13425.36|13305.36|13428.33|13308.33|13428.33|13308.33|13425.19|13305.19|10
1645445720000|2022-02-21 12:15:20|13429.54|13309.54|13434.89|13314.89|13435.09|13315.09|13429.54|13309.54|10
1645445730000|2022-02-21 12:15:30|13436.52|13316.52|13435.4|13315.4|13437.02|13317.02|13435.4|13315.4|10
1645445740000|2022-02-21 12:15:40|13434.51|13314.51|13432.04|13312.04|13434.51|13314.51|13431.87|13311.87|10
1645445750000|2022-02-21 12:15:50|13431.64|13311.64|13431.26|13311.26|13431.64|13311.64|13430.99|13310.99|10
1645445760000|2022-02-21 12:16:00|13430.63|13310.63|13431.43|13311.43|13432.34|13312.34|13430.17|13310.17|10
1645445770000|2022-02-21 12:16:10|13432.33|13312.33|13431.61|13311.61|13432.59|13312.59|13431.56|13311.56|10
1645445780000|2022-02-21 12:16:20|13431.72|13311.72|13428.14|13308.14|13431.72|13311.72|13427.9|13307.9|10
1645445790000|2022-02-21 12:16:30|13429.31|13309.31|13427.28|13307.28|13429.5|13309.5|13427.28|13307.28|8
1645445800000|2022-02-21 12:16:40|13426.85|13306.85|13426.77|13306.77|13427|13307|13425.26|13305.26|10
1645445810000|2022-02-21 12:16:50|13426.51|13306.51|13419.22|13299.22|13426.51|13306.51|13419.14|13299.14|10
1645445820000|2022-02-21 12:17:00|13418.81|13298.81|13416.23|13296.23|13418.81|13298.81|13415.85|13295.85|10
1645445830000|2022-02-21 12:17:10|13416.15|13296.15|13411.31|13291.31|13416.63|13296.63|13411.31|13291.31|10
1645445840000|2022-02-21 12:17:20|13410.81|13290.81|13410.49|13290.49|13411.06|13291.06|13410.13|13290.13|10
1645445850000|2022-02-21 12:17:30|13410.39|13290.39|13408.36|13288.36|13410.39|13290.39|13408.34|13288.34|10
1645445860000|2022-02-21 12:17:40|13408.08|13288.08|13405.11|13285.11|13408.32|13288.32|13404.79|13284.79|10
1645445870000|2022-02-21 12:17:50|13405.33|13285.33|13402.68|13282.68|13405.33|13285.33|13402.68|13282.68|10
1645445880000|2022-02-21 12:18:00|13402.16|13282.16|13401.32|13281.32|13402.16|13282.16|13401.09|13281.09|10
1645445890000|2022-02-21 12:18:10|13399.72|13279.72|13389.49|13269.49|13399.72|13279.72|13389.37|13269.37|10
1645445900000|2022-02-21 12:18:20|13389.11|13269.11|13385.96|13265.96|13389.11|13269.11|13385.96|13265.96|10
1645445910000|2022-02-21 12:18:30|13386.45|13266.45|13389.77|13269.77|13389.77|13269.77|13386.45|13266.45|10
1645445920000|2022-02-21 12:18:40|13390.41|13270.41|13390.23|13270.23|13391.23|13271.23|13389.3|13269.3|10
1645445930000|2022-02-21 12:18:50|13389.23|13269.23|13386.43|13266.43|13389.23|13269.23|13386.43|13266.43|10
1645445940000|2022-02-21 12:19:00|13385.85|13265.85|13382.02|13262.02|13385.85|13265.85|13382.02|13262.02|10
1645445950000|2022-02-21 12:19:10|13382.65|13262.65|13377.1|13257.1|13383.08|13263.08|13377.1|13257.1|10
1645445960000|2022-02-21 12:19:20|13376.71|13256.71|13375.26|13255.26|13376.71|13256.71|13374.91|13254.91|10
1645445970000|2022-02-21 12:19:30|13374.85|13254.85|13372.33|13252.33|13374.85|13254.85|13372.33|13252.33|10
1645445980000|2022-02-21 12:19:40|13371.22|13251.22|13368|13248|13371.22|13251.22|13368|13248|10
1645445990000|2022-02-21 12:19:50|13367.13|13247.13|13361.56|13241.56|13367.13|13247.13|13361.2|13241.2|10
1645446000000|2022-02-21 12:20:00|13360.85|13240.85|13356.27|13236.27|13360.85|13240.85|13356.08|13236.08|10
1645446010000|2022-02-21 12:20:10|13355.92|13235.92|13353.34|13233.34|13355.92|13235.92|13353.01|13233.01|10
1645446020000|2022-02-21 12:20:20|13351.45|13231.45|13349.76|13229.76|13351.45|13231.45|13349.44|13229.44|10
1645446030000|2022-02-21 12:20:30|13349.23|13229.23|13342.57|13222.57|13349.23|13229.23|13342.57|13222.57|10
1645446040000|2022-02-21 12:20:40|13339.68|13219.68|13332.96|13212.96|13339.68|13219.68|13332.82|13212.82|10
1645446050000|2022-02-21 12:20:50|13333.94|13213.94|13344.2|13224.2|13344.2|13224.2|13333.94|13213.94|10
1645446060000|2022-02-21 12:21:00|13344.41|13224.41|13359.42|13239.42|13359.42|13239.42|13344.41|13224.41|10
1645446070000|2022-02-21 12:21:10|13359.76|13239.76|13363.04|13243.04|13363.04|13243.04|13359.53|13239.53|10
1645446080000|2022-02-21 12:21:20|13362.61|13242.61|13363.61|13243.61|13363.8|13243.8|13362.03|13242.03|10
1645446090000|2022-02-21 12:21:30|13364.2|13244.2|13370.69|13250.69|13370.69|13250.69|13364.2|13244.2|10
1645446100000|2022-02-21 12:21:40|13371.27|13251.27|13372.66|13252.66|13373.49|13253.49|13371.27|13251.27|10
1645446110000|2022-02-21 12:21:50|13373.93|13253.93|13376.39|13256.39|13376.39|13256.39|13373.54|13253.54|10
1645446120000|2022-02-21 12:22:00|13378.27|13258.27|13385.09|13265.09|13385.09|13265.09|13378.27|13258.27|10
1645446130000|2022-02-21 12:22:10|13385.89|13265.89|13386.29|13266.29|13386.85|13266.85|13385.49|13265.49|10
1645446140000|2022-02-21 12:22:20|13386.22|13266.22|13385.9|13265.9|13386.33|13266.33|13385.48|13265.48|10
1645446150000|2022-02-21 12:22:30|13385.78|13265.78|13385.85|13265.85|13385.86|13265.86|13385.06|13265.06|10
1645446160000|2022-02-21 12:22:40|13385.75|13265.75|13385.1|13265.1|13386.06|13266.06|13385.1|13265.1|10
1645446170000|2022-02-21 12:22:50|13385.45|13265.45|13382.09|13262.09|13385.45|13265.45|13381.91|13261.91|9
1645446180000|2022-02-21 12:23:00|13382.11|13262.11|13381.23|13261.23|13382.71|13262.71|13381.04|13261.04|10
1645446190000|2022-02-21 12:23:10|13381.77|13261.77|13382.65|13262.65|13382.96|13262.96|13381.47|13261.47|10
1645446200000|2022-02-21 12:23:20|13382.6|13262.6|13385.29|13265.29|13385.29|13265.29|13382.6|13262.6|10
1645446210000|2022-02-21 12:23:30|13385.31|13265.31|13386.47|13266.47|13387.38|13267.38|13385.31|13265.31|10
1645446220000|2022-02-21 12:23:40|13387.33|13267.33|13390.97|13270.97|13391.23|13271.23|13387.33|13267.33|10
1645446230000|2022-02-21 12:23:50|13391.15|13271.15|13389.35|13269.35|13391.15|13271.15|13389.32|13269.32|10
1645446240000|2022-02-21 12:24:00|13389.31|13269.31|13386.31|13266.31|13389.31|13269.31|13386.15|13266.15|9
1645446250000|2022-02-21 12:24:10|13385.99|13265.99|13379.79|13259.79|13386.01|13266.01|13379.79|13259.79|10
1645446260000|2022-02-21 12:24:20|13378.58|13258.58|13371.74|13251.74|13378.58|13258.58|13371.74|13251.74|10
1645446270000|2022-02-21 12:24:30|13371.62|13251.62|13375.15|13255.15|13375.15|13255.15|13371.62|13251.62|10
1645446280000|2022-02-21 12:24:40|13375.07|13255.07|13380.68|13260.68|13380.68|13260.68|13374.89|13254.89|10
1645446290000|2022-02-21 12:24:50|13381.11|13261.11|13388.08|13268.08|13388.08|13268.08|13381.11|13261.11|10
1645446300000|2022-02-21 12:25:00|13388.76|13268.76|13395.58|13275.58|13395.58|13275.58|13388.76|13268.76|9
1645446310000|2022-02-21 12:25:10|13396.23|13276.23|13397.57|13277.57|13397.61|13277.61|13396.23|13276.23|10
1645446320000|2022-02-21 12:25:20|13397.33|13277.33|13401|13281|13401|13281|13397|13277|10
1645446330000|2022-02-21 12:25:30|13400.97|13280.97|13403.86|13283.86|13404.48|13284.48|13400.97|13280.97|9
1645446340000|2022-02-21 12:25:40|13405.22|13285.22|13409.3|13289.3|13409.81|13289.81|13405.22|13285.22|10
1645446350000|2022-02-21 12:25:50|13409.18|13289.18|13409.51|13289.51|13409.51|13289.51|13408.38|13288.38|10
1645446360000|2022-02-21 12:26:00|13408.83|13288.83|13407.65|13287.65|13409.16|13289.16|13407.49|13287.49|10
1645446370000|2022-02-21 12:26:10|13407.21|13287.21|13405.63|13285.63|13407.21|13287.21|13405.44|13285.44|10
1645446380000|2022-02-21 12:26:20|13405.67|13285.67|13403.5|13283.5|13405.78|13285.78|13403.5|13283.5|10
1645446390000|2022-02-21 12:26:30|13403.49|13283.49|13403.16|13283.16|13403.71|13283.71|13402.65|13282.65|9
1645446400000|2022-02-21 12:26:40|13403.87|13283.87|13408.07|13288.07|13408.07|13288.07|13403.87|13283.87|10
1645446410000|2022-02-21 12:26:50|13409.76|13289.76|13416.54|13296.54|13416.54|13296.54|13409.76|13289.76|10
1645446420000|2022-02-21 12:27:00|13416.8|13296.8|13419.68|13299.68|13419.68|13299.68|13416.8|13296.8|10
1645446430000|2022-02-21 12:27:10|13421.13|13301.13|13432.5|13312.5|13432.61|13312.61|13421.13|13301.13|10
1645446440000|2022-02-21 12:27:20|13434.48|13314.48|13434.93|13314.93|13436.23|13316.23|13434.18|13314.18|10
1645446450000|2022-02-21 12:27:30|13435.38|13315.38|13438.93|13318.93|13438.93|13318.93|13435.38|13315.38|10
1645446460000|2022-02-21 12:27:40|13438.45|13318.45|13443.57|13323.57|13443.57|13323.57|13437.78|13317.78|10
1645446470000|2022-02-21 12:27:50|13443.64|13323.64|13446.4|13326.4|13446.4|13326.4|13443.56|13323.56|10
1645446480000|2022-02-21 12:28:00|13446.49|13326.49|13445.96|13325.96|13446.49|13326.49|13445.44|13325.44|10
1645446490000|2022-02-21 12:28:10|13445.82|13325.82|13449.27|13329.27|13449.27|13329.27|13445.82|13325.82|10
1645446500000|2022-02-21 12:28:20|13449.37|13329.37|13448.09|13328.09|13449.37|13329.37|13447.67|13327.67|10
1645446510000|2022-02-21 12:28:30|13448.28|13328.28|13444.35|13324.35|13448.28|13328.28|13444.35|13324.35|10
1645446520000|2022-02-21 12:28:40|13444.14|13324.14|13441.94|13321.94|13444.14|13324.14|13441.72|13321.72|10
1645446530000|2022-02-21 12:28:50|13441.71|13321.71|13439.61|13319.61|13441.71|13321.71|13438.97|13318.97|10
1645446540000|2022-02-21 12:29:00|13438.87|13318.87|13437.46|13317.46|13438.99|13318.99|13437.46|13317.46|9
1645446550000|2022-02-21 12:29:10|13437.55|13317.55|13433.38|13313.38|13437.55|13317.55|13433.1|13313.1|10
1645446560000|2022-02-21 12:29:20|13432.71|13312.71|13432.72|13312.72|13433.53|13313.53|13432.71|13312.71|10
1645446570000|2022-02-21 12:29:30|13433.11|13313.11|13426.42|13306.42|13433.11|13313.11|13426.42|13306.42|9
1645446580000|2022-02-21 12:29:40|13425.59|13305.59|13423.33|13303.33|13425.59|13305.59|13422.72|13302.72|10
1645446590000|2022-02-21 12:29:50|13423.84|13303.84|13423.91|13303.91|13423.91|13303.91|13423.16|13303.16|9
1645446600000|2022-02-21 12:30:00|13423.93|13303.93|13420.51|13300.51|13425.51|13305.51|13420.51|13300.51|10
1645446610000|2022-02-21 12:30:10|13419.47|13299.47|13414.31|13294.31|13419.47|13299.47|13414.31|13294.31|10
1645446620000|2022-02-21 12:30:20|13414.3|13294.3|13414.47|13294.47|13414.86|13294.86|13413.6|13293.6|10
1645446630000|2022-02-21 12:30:30|13415.08|13295.08|13414.64|13294.64|13415.08|13295.08|13414.43|13294.43|10
1645446640000|2022-02-21 12:30:40|13414.51|13294.51|13424.29|13304.29|13424.29|13304.29|13414.51|13294.51|10
1645446650000|2022-02-21 12:30:50|13425.41|13305.41|13432.33|13312.33|13432.57|13312.57|13425.41|13305.41|10
1645446660000|2022-02-21 12:31:00|13432.65|13312.65|13437.22|13317.22|13437.22|13317.22|13432.5|13312.5|10
1645446670000|2022-02-21 12:31:10|13436.87|13316.87|13440.93|13320.93|13441.73|13321.73|13436.87|13316.87|10
1645446680000|2022-02-21 12:31:20|13441.1|13321.1|13440.52|13320.52|13441.1|13321.1|13439.52|13319.52|10
1645446690000|2022-02-21 12:31:30|13441.01|13321.01|13439.25|13319.25|13442.72|13322.72|13439.25|13319.25|10
1645446700000|2022-02-21 12:31:40|13438.75|13318.75|13433.87|13313.87|13438.75|13318.75|13433.48|13313.48|10
1645446710000|2022-02-21 12:31:50|13432.89|13312.89|13430.94|13310.94|13432.89|13312.89|13430.94|13310.94|10
1645446720000|2022-02-21 12:32:00|13430.89|13310.89|13429.25|13309.25|13430.89|13310.89|13429.25|13309.25|10
1645446730000|2022-02-21 12:32:10|13428.33|13308.33|13425.05|13305.05|13428.33|13308.33|13425.03|13305.03|10
1645446740000|2022-02-21 12:32:20|13424.85|13304.85|13422.09|13302.09|13424.85|13304.85|13422.09|13302.09|10
1645446750000|2022-02-21 12:32:30|13422.17|13302.17|13419.12|13299.12|13422.47|13302.47|13419.12|13299.12|10
1645446760000|2022-02-21 12:32:40|13418.67|13298.67|13415.67|13295.67|13418.67|13298.67|13415.38|13295.38|10
1645446770000|2022-02-21 12:32:50|13415.54|13295.54|13415.48|13295.48|13416.32|13296.32|13414.92|13294.92|10
1645446780000|2022-02-21 12:33:00|13415.61|13295.61|13414.56|13294.56|13415.61|13295.61|13414.35|13294.35|10
1645446790000|2022-02-21 12:33:10|13414.43|13294.43|13414.3|13294.3|13414.89|13294.89|13413.53|13293.53|10
1645446800000|2022-02-21 12:33:20|13414.23|13294.23|13417.63|13297.63|13417.86|13297.86|13414.23|13294.23|10
1645446810000|2022-02-21 12:33:30|13417.96|13297.96|13422.03|13302.03|13422.03|13302.03|13417.96|13297.96|10
1645446820000|2022-02-21 12:33:40|13422.05|13302.05|13425.31|13305.31|13425.31|13305.31|13422.05|13302.05|10
1645446830000|2022-02-21 12:33:50|13425.45|13305.45|13426.77|13306.77|13426.96|13306.96|13425.45|13305.45|10
1645446840000|2022-02-21 12:34:00|13426.91|13306.91|13430.12|13310.12|13430.2|13310.2|13426.91|13306.91|10
1645446850000|2022-02-21 12:34:10|13430.43|13310.43|13431.22|13311.22|13431.77|13311.77|13430.43|13310.43|10
1645446860000|2022-02-21 12:34:20|13431.29|13311.29|13428.85|13308.85|13431.29|13311.29|13428.63|13308.63|10
1645446870000|2022-02-21 12:34:30|13428.69|13308.69|13424.96|13304.96|13428.69|13308.69|13424.96|13304.96|10
1645446880000|2022-02-21 12:34:40|13424.99|13304.99|13422.23|13302.23|13424.99|13304.99|13422.23|13302.23|9
1645446890000|2022-02-21 12:34:50|13421.13|13301.13|13418.51|13298.51|13421.13|13301.13|13418.51|13298.51|10
1645446900000|2022-02-21 12:35:00|13419.18|13299.18|13420.06|13300.06|13421.24|13301.24|13419.12|13299.12|9
1645446910000|2022-02-21 12:35:10|13421.3|13301.3|13421.38|13301.38|13422.5|13302.5|13421.08|13301.08|10
1645446920000|2022-02-21 12:35:20|13421.1|13301.1|13421.51|13301.51|13421.74|13301.74|13421.1|13301.1|10
1645446930000|2022-02-21 12:35:30|13421.84|13301.84|13419.72|13299.72|13422|13302|13419.72|13299.72|10
1645446940000|2022-02-21 12:35:40|13419.63|13299.63|13418.98|13298.98|13419.63|13299.63|13418.77|13298.77|9
1645446950000|2022-02-21 12:35:50|13418.54|13298.54|13416.95|13296.95|13418.77|13298.77|13416.95|13296.95|9
1645446960000|2022-02-21 12:36:00|13416.44|13296.44|13414.89|13294.89|13416.44|13296.44|13414.71|13294.71|10
1645446970000|2022-02-21 12:36:10|13415.19|13295.19|13414.64|13294.64|13415.89|13295.89|13414.19|13294.19|10
1645446980000|2022-02-21 12:36:20|13414.37|13294.37|13412.58|13292.58|13414.87|13294.87|13412.58|13292.58|10
1645446990000|2022-02-21 12:36:30|13412.8|13292.8|13408.22|13288.22|13412.8|13292.8|13408.22|13288.22|10
1645447000000|2022-02-21 12:36:40|13407.9|13287.9|13404.58|13284.58|13407.9|13287.9|13404.31|13284.31|10
1645447010000|2022-02-21 12:36:50|13403.14|13283.14|13403.37|13283.37|13403.81|13283.81|13403|13283|9
1645447020000|2022-02-21 12:37:00|13403.74|13283.74|13402.11|13282.11|13403.75|13283.75|13402.11|13282.11|10
1645447030000|2022-02-21 12:37:10|13401.88|13281.88|13401.66|13281.66|13402|13282|13401.42|13281.42|10
1645447040000|2022-02-21 12:37:20|13402.42|13282.42|13402.41|13282.41|13402.67|13282.67|13401.57|13281.57|10
1645447050000|2022-02-21 12:37:30|13401.46|13281.46|13401.22|13281.22|13401.46|13281.46|13401.01|13281.01|9
1645447060000|2022-02-21 12:37:40|13401.26|13281.26|13398.21|13278.21|13401.26|13281.26|13398.21|13278.21|10
1645447070000|2022-02-21 12:37:50|13398.57|13278.57|13391.55|13271.55|13398.57|13278.57|13391.55|13271.55|10
1645447080000|2022-02-21 12:38:00|13391.2|13271.2|13387.8|13267.8|13391.2|13271.2|13387.8|13267.8|10
1645447090000|2022-02-21 12:38:10|13388.28|13268.28|13388.07|13268.07|13389.04|13269.04|13387.7|13267.7|10
1645447100000|2022-02-21 12:38:20|13388.84|13268.84|13391.74|13271.74|13391.74|13271.74|13388.84|13268.84|10
1645447110000|2022-02-21 12:38:30|13391.9|13271.9|13393.81|13273.81|13394.07|13274.07|13391.9|13271.9|9
1645447120000|2022-02-21 12:38:40|13394.09|13274.09|13394.29|13274.29|13394.43|13274.43|13393.7|13273.7|10
1645447130000|2022-02-21 12:38:50|13394.4|13274.4|13393.06|13273.06|13394.4|13274.4|13392.77|13272.77|10
1645447140000|2022-02-21 12:39:00|13393.03|13273.03|13393.77|13273.77|13393.77|13273.77|13392.79|13272.79|10
1645447150000|2022-02-21 12:39:10|13393.81|13273.81|13394.19|13274.19|13394.19|13274.19|13393.44|13273.44|8
1645447160000|2022-02-21 12:39:20|13394.09|13274.09|13399.66|13279.66|13399.84|13279.84|13394.09|13274.09|10
1645447170000|2022-02-21 12:39:30|13399.48|13279.48|13401.58|13281.58|13401.58|13281.58|13399.17|13279.17|10
1645447180000|2022-02-21 12:39:40|13401.7|13281.7|13405.32|13285.32|13405.32|13285.32|13401.7|13281.7|10
1645447190000|2022-02-21 12:39:50|13405.47|13285.47|13407.68|13287.68|13407.68|13287.68|13405.05|13285.05|9
1645447200000|2022-02-21 12:40:00|13407.7|13287.7|13406.58|13286.58|13407.99|13287.99|13406.58|13286.58|10
1645447210000|2022-02-21 12:40:10|13407.04|13287.04|13410.81|13290.81|13410.93|13290.93|13407.04|13287.04|10
1645447220000|2022-02-21 12:40:20|13411.06|13291.06|13411.83|13291.83|13411.96|13291.96|13410.91|13290.91|10
1645447230000|2022-02-21 12:40:30|13412.28|13292.28|13412.28|13292.28|13412.53|13292.53|13412.05|13292.05|10
1645447240000|2022-02-21 12:40:40|13412.85|13292.85|13411.42|13291.42|13412.85|13292.85|13411.3|13291.3|10
1645447250000|2022-02-21 12:40:50|13411.77|13291.77|13413.84|13293.84|13414.36|13294.36|13411.74|13291.74|10
1645447260000|2022-02-21 12:41:00|13414.03|13294.03|13414.76|13294.76|13414.76|13294.76|13413.73|13293.73|10
1645447270000|2022-02-21 12:41:10|13414.56|13294.56|13414.18|13294.18|13414.88|13294.88|13414.08|13294.08|10
1645447280000|2022-02-21 12:41:20|13414.28|13294.28|13410.77|13290.77|13414.28|13294.28|13410.77|13290.77|10
1645447290000|2022-02-21 12:41:30|13410.56|13290.56|13404.54|13284.54|13410.56|13290.56|13404.54|13284.54|10
1645447300000|2022-02-21 12:41:40|13404.92|13284.92|13403.2|13283.2|13404.92|13284.92|13403.2|13283.2|10
1645447310000|2022-02-21 12:41:50|13403.38|13283.38|13404.73|13284.73|13404.91|13284.91|13403.38|13283.38|9
1645447320000|2022-02-21 12:42:00|13404.4|13284.4|13404.79|13284.79|13404.94|13284.94|13403.82|13283.82|10
1645447330000|2022-02-21 12:42:10|13404.68|13284.68|13406.98|13286.98|13407.16|13287.16|13404.68|13284.68|10
1645447340000|2022-02-21 12:42:20|13407.27|13287.27|13407.91|13287.91|13407.91|13287.91|13406.74|13286.74|10
1645447350000|2022-02-21 12:42:30|13407.9|13287.9|13411.52|13291.52|13411.6|13291.6|13407.9|13287.9|10
1645447360000|2022-02-21 12:42:40|13411.54|13291.54|13414.58|13294.58|13414.58|13294.58|13411.54|13291.54|10
1645447370000|2022-02-21 12:42:50|13415.23|13295.23|13419.55|13299.55|13419.55|13299.55|13415.23|13295.23|10
1645447380000|2022-02-21 12:43:00|13419.57|13299.57|13421.45|13301.45|13421.61|13301.61|13419.57|13299.57|10
1645447390000|2022-02-21 12:43:10|13420.94|13300.94|13420.98|13300.98|13421.92|13301.92|13420.72|13300.72|10
1645447400000|2022-02-21 12:43:20|13420.69|13300.69|13415.53|13295.53|13420.69|13300.69|13415.53|13295.53|10
1645447410000|2022-02-21 12:43:30|13416.46|13296.46|13416.78|13296.78|13416.98|13296.98|13416.46|13296.46|9
1645447420000|2022-02-21 12:43:40|13417.28|13297.28|13416.82|13296.82|13417.42|13297.42|13416.66|13296.66|10
1645447430000|2022-02-21 12:43:50|13416.77|13296.77|13414.05|13294.05|13417.62|13297.62|13414.05|13294.05|9
1645447440000|2022-02-21 12:44:00|13413.78|13293.78|13405.69|13285.69|13413.78|13293.78|13405.69|13285.69|10
1645447450000|2022-02-21 12:44:10|13404.22|13284.22|13394.39|13274.39|13404.22|13284.22|13394.39|13274.39|10
1645447460000|2022-02-21 12:44:20|13394.08|13274.08|13382.72|13262.72|13394.08|13274.08|13382.72|13262.72|10
1645447470000|2022-02-21 12:44:30|13381.6|13261.6|13381.36|13261.36|13382.09|13262.09|13381.36|13261.36|10
1645447480000|2022-02-21 12:44:40|13379.96|13259.96|13385.05|13265.05|13385.05|13265.05|13379.96|13259.96|10
1645447490000|2022-02-21 12:44:50|13385.32|13265.32|13385.55|13265.55|13386.86|13266.86|13385.32|13265.32|10
1645447500000|2022-02-21 12:45:00|13385.66|13265.66|13394.15|13274.15|13394.15|13274.15|13385.66|13265.66|10
1645447510000|2022-02-21 12:45:10|13394.54|13274.54|13396.4|13276.4|13397.63|13277.63|13394.54|13274.54|10
1645447520000|2022-02-21 12:45:20|13396.28|13276.28|13401|13281|13401|13281|13396.28|13276.28|10
1645447530000|2022-02-21 12:45:30|13400.62|13280.62|13399.01|13279.01|13400.62|13280.62|13399.01|13279.01|10
1645447540000|2022-02-21 12:45:40|13399.03|13279.03|13398.53|13278.53|13399.79|13279.79|13398.21|13278.21|10
1645447550000|2022-02-21 12:45:50|13397.72|13277.72|13395.16|13275.16|13397.72|13277.72|13395.16|13275.16|9
1645447560000|2022-02-21 12:46:00|13395.06|13275.06|13389.69|13269.69|13395.06|13275.06|13389.59|13269.59|10
1645447570000|2022-02-21 12:46:10|13389.15|13269.15|13383.09|13263.09|13389.15|13269.15|13383.09|13263.09|10
1645447580000|2022-02-21 12:46:20|13383.58|13263.58|13373.56|13253.56|13383.58|13263.58|13373.56|13253.56|10
1645447590000|2022-02-21 12:46:30|13373.31|13253.31|13360.23|13240.23|13373.31|13253.31|13360.02|13240.02|10
1645447600000|2022-02-21 12:46:40|13358.79|13238.79|13357.25|13237.25|13358.79|13238.79|13356.68|13236.68|10
1645447610000|2022-02-21 12:46:50|13357.49|13237.49|13357.84|13237.84|13357.84|13237.84|13355.71|13235.71|9
1645447620000|2022-02-21 12:47:00|13358.19|13238.19|13355.96|13235.96|13358.94|13238.94|13355.96|13235.96|10
1645447630000|2022-02-21 12:47:10|13357.14|13237.14|13354.11|13234.11|13357.14|13237.14|13354.11|13234.11|10
1645447640000|2022-02-21 12:47:20|13353.59|13233.59|13349.61|13229.61|13353.59|13233.59|13349.61|13229.61|10
1645447650000|2022-02-21 12:47:30|13349.73|13229.73|13355.56|13235.56|13355.56|13235.56|13349.63|13229.63|10
1645447660000|2022-02-21 12:47:40|13355.74|13235.74|13359.54|13239.54|13359.65|13239.65|13355.74|13235.74|10
1645447670000|2022-02-21 12:47:50|13360.69|13240.69|13363.81|13243.81|13363.86|13243.86|13360.69|13240.69|10
1645447680000|2022-02-21 12:48:00|13363.23|13243.23|13365.85|13245.85|13366.24|13246.24|13363.23|13243.23|10
1645447690000|2022-02-21 12:48:10|13366.54|13246.54|13369.91|13249.91|13369.91|13249.91|13366.5|13246.5|10
1645447700000|2022-02-21 12:48:20|13370.29|13250.29|13374.63|13254.63|13374.66|13254.66|13370.29|13250.29|10
1645447710000|2022-02-21 12:48:30|13374.38|13254.38|13375.99|13255.99|13375.99|13255.99|13374.33|13254.33|10
1645447720000|2022-02-21 12:48:40|13376.77|13256.77|13379.87|13259.87|13379.87|13259.87|13376.77|13256.77|10
1645447730000|2022-02-21 12:48:50|13380.11|13260.11|13378.11|13258.11|13380.11|13260.11|13378.11|13258.11|10
1645447740000|2022-02-21 12:49:00|13378.49|13258.49|13375.39|13255.39|13378.49|13258.49|13375.39|13255.39|10
1645447750000|2022-02-21 12:49:10|13374.5|13254.5|13372.93|13252.93|13374.5|13254.5|13372.69|13252.69|9
1645447760000|2022-02-21 12:49:20|13373.11|13253.11|13370.76|13250.76|13373.55|13253.55|13370.76|13250.76|10
1645447770000|2022-02-21 12:49:30|13370.04|13250.04|13366.47|13246.47|13370.04|13250.04|13366.47|13246.47|10
1645447780000|2022-02-21 12:49:40|13366.78|13246.78|13363.56|13243.56|13366.78|13246.78|13363.56|13243.56|10
1645447790000|2022-02-21 12:49:50|13363.32|13243.32|13361.6|13241.6|13363.35|13243.35|13361.6|13241.6|9
1645447800000|2022-02-21 12:50:00|13361.73|13241.73|13355.39|13235.39|13361.73|13241.73|13355.39|13235.39|10
1645447810000|2022-02-21 12:50:10|13355.59|13235.59|13356.83|13236.83|13357.07|13237.07|13355.59|13235.59|10
1645447820000|2022-02-21 12:50:20|13357.82|13237.82|13356.99|13236.99|13358.42|13238.42|13356.99|13236.99|9
1645447830000|2022-02-21 12:50:30|13356.76|13236.76|13355.72|13235.72|13356.79|13236.79|13355.72|13235.72|10
1645447840000|2022-02-21 12:50:40|13354.23|13234.23|13343.17|13223.17|13354.23|13234.23|13343.17|13223.17|10
1645447850000|2022-02-21 12:50:50|13342.84|13222.84|13333.25|13213.25|13342.84|13222.84|13333.25|13213.25|10
1645447860000|2022-02-21 12:51:00|13332.6|13212.6|13330.9|13210.9|13332.6|13212.6|13330.84|13210.84|10
1645447870000|2022-02-21 12:51:10|13330.03|13210.03|13322.84|13202.84|13330.22|13210.22|13322.84|13202.84|10
1645447880000|2022-02-21 12:51:20|13324.07|13204.07|13328.63|13208.63|13328.63|13208.63|13324.07|13204.07|9
1645447890000|2022-02-21 12:51:30|13328.26|13208.26|13328.52|13208.52|13329.28|13209.28|13328.12|13208.12|10
1645447900000|2022-02-21 12:51:40|13328.24|13208.24|13326.5|13206.5|13328.24|13208.24|13326.5|13206.5|10
1645447910000|2022-02-21 12:51:50|13326.62|13206.62|13327.84|13207.84|13327.97|13207.97|13326.01|13206.01|10
1645447920000|2022-02-21 12:52:00|13328.01|13208.01|13329.88|13209.88|13329.88|13209.88|13328.01|13208.01|10
1645447930000|2022-02-21 12:52:10|13330.52|13210.52|13329.41|13209.41|13330.52|13210.52|13329.08|13209.08|10
1645447940000|2022-02-21 12:52:20|13330.68|13210.68|13336.53|13216.53|13336.69|13216.69|13330.68|13210.68|10
1645447950000|2022-02-21 12:52:30|13336.13|13216.13|13335.74|13215.74|13336.13|13216.13|13335.39|13215.39|10
1645447960000|2022-02-21 12:52:40|13336.37|13216.37|13339.77|13219.77|13339.77|13219.77|13336.37|13216.37|10
1645447970000|2022-02-21 12:52:50|13339.62|13219.62|13336.14|13216.14|13339.82|13219.82|13336.14|13216.14|10
1645447980000|2022-02-21 12:53:00|13335.67|13215.67|13329.44|13209.44|13336|13216|13329.44|13209.44|10
1645447990000|2022-02-21 12:53:10|13329.5|13209.5|13326.02|13206.02|13329.5|13209.5|13326.02|13206.02|10
1645448000000|2022-02-21 12:53:20|13325.75|13205.75|13323.12|13203.12|13325.75|13205.75|13323.08|13203.08|9
1645448010000|2022-02-21 12:53:30|13322.61|13202.61|13324.42|13204.42|13324.42|13204.42|13322.61|13202.61|10
1645448020000|2022-02-21 12:53:40|13324.69|13204.69|13324.59|13204.59|13325.49|13205.49|13324.59|13204.59|9
1645448030000|2022-02-21 12:53:50|13324.27|13204.27|13321.83|13201.83|13324.27|13204.27|13321.83|13201.83|10
1645448040000|2022-02-21 12:54:00|13320.8|13200.8|13317.33|13197.33|13321.07|13201.07|13317.33|13197.33|10
1645448050000|2022-02-21 12:54:10|13317.09|13197.09|13317.6|13197.6|13317.66|13197.66|13316.13|13196.13|10
1645448060000|2022-02-21 12:54:20|13317.58|13197.58|13321.23|13201.23|13321.23|13201.23|13317.58|13197.58|10
1645448070000|2022-02-21 12:54:30|13321.59|13201.59|13321.46|13201.46|13322.39|13202.39|13321.46|13201.46|10
1645448080000|2022-02-21 12:54:40|13322.04|13202.04|13322.67|13202.67|13323.11|13203.11|13322.04|13202.04|10
1645448090000|2022-02-21 12:54:50|13322.27|13202.27|13318.01|13198.01|13322.27|13202.27|13318.01|13198.01|10
1645448100000|2022-02-21 12:55:00|13319.09|13199.09|13318.72|13198.72|13320.01|13200.01|13318.06|13198.06|10
1645448110000|2022-02-21 12:55:10|13318.52|13198.52|13317.56|13197.56|13318.52|13198.52|13316.87|13196.87|9
1645448120000|2022-02-21 12:55:20|13318.29|13198.29|13318.92|13198.92|13319.76|13199.76|13318.25|13198.25|10
1645448130000|2022-02-21 12:55:30|13319.13|13199.13|13323.36|13203.36|13323.36|13203.36|13319.13|13199.13|10
1645448140000|2022-02-21 12:55:40|13323.46|13203.46|13326.14|13206.14|13326.14|13206.14|13323.46|13203.46|10
1645448150000|2022-02-21 12:55:50|13325.69|13205.69|13328.39|13208.39|13328.39|13208.39|13325.69|13205.69|10
1645448160000|2022-02-21 12:56:00|13329.51|13209.51|13330.02|13210.02|13330.58|13210.58|13329.14|13209.14|10
1645448170000|2022-02-21 12:56:10|13330.39|13210.39|13329.82|13209.82|13330.92|13210.92|13329.82|13209.82|10
1645448180000|2022-02-21 12:56:20|13329.72|13209.72|13329.78|13209.78|13330.29|13210.29|13329.37|13209.37|10
1645448190000|2022-02-21 12:56:30|13329.6|13209.6|13328.8|13208.8|13329.79|13209.79|13328.23|13208.23|10
1645448200000|2022-02-21 12:56:40|13329.3|13209.3|13330.43|13210.43|13330.84|13210.84|13329.24|13209.24|10
1645448210000|2022-02-21 12:56:50|13330.38|13210.38|13325.06|13205.06|13330.38|13210.38|13325.06|13205.06|10
1645448220000|2022-02-21 12:57:00|13324.96|13204.96|13324.7|13204.7|13324.96|13204.96|13323.63|13203.63|9
1645448230000|2022-02-21 12:57:10|13324.39|13204.39|13315.04|13195.04|13324.39|13204.39|13315.04|13195.04|10
1645448240000|2022-02-21 12:57:20|13314.39|13194.39|13314.09|13194.09|13314.56|13194.56|13312.94|13192.94|10
1645448250000|2022-02-21 12:57:30|13314.1|13194.1|13318.76|13198.76|13318.81|13198.81|13314.01|13194.01|10
1645448260000|2022-02-21 12:57:40|13317.95|13197.95|13327.49|13207.49|13327.49|13207.49|13317.68|13197.68|10
1645448270000|2022-02-21 12:57:50|13327.96|13207.96|13339.91|13219.91|13339.91|13219.91|13327.96|13207.96|10
1645448280000|2022-02-21 12:58:00|13340.69|13220.69|13343.42|13223.42|13343.44|13223.44|13340.69|13220.69|10
1645448290000|2022-02-21 12:58:10|13342.96|13222.96|13350.99|13230.99|13350.99|13230.99|13342.96|13222.96|10
1645448300000|2022-02-21 12:58:20|13352.14|13232.14|13363.22|13243.22|13363.22|13243.22|13352.14|13232.14|10
1645448310000|2022-02-21 12:58:30|13362.93|13242.93|13365.45|13245.45|13365.49|13245.49|13362.58|13242.58|10
1645448320000|2022-02-21 12:58:40|13365.49|13245.49|13367.28|13247.28|13367.83|13247.83|13365.49|13245.49|10
1645448330000|2022-02-21 12:58:50|13367.12|13247.12|13364.67|13244.67|13367.12|13247.12|13364.41|13244.41|10
1645448340000|2022-02-21 12:59:00|13364.1|13244.1|13365.07|13245.07|13365.39|13245.39|13364.1|13244.1|10
1645448350000|2022-02-21 12:59:10|13364.5|13244.5|13363.57|13243.57|13364.5|13244.5|13363.2|13243.2|10
1645448360000|2022-02-21 12:59:20|13363.66|13243.66|13362.79|13242.79|13363.75|13243.75|13362.79|13242.79|10
1645448370000|2022-02-21 12:59:30|13362.46|13242.46|13363.32|13243.32|13363.32|13243.32|13361.48|13241.48|10
1645448380000|2022-02-21 12:59:40|13363.46|13243.46|13363.07|13243.07|13364.37|13244.37|13362.96|13242.96|9
1645448390000|2022-02-21 12:59:50|13363.12|13243.12|13365.56|13245.56|13365.56|13245.56|13363.12|13243.12|10
1645448400000|2022-02-21 13:00:00|13365.55|13245.55|13367.07|13247.07|13367.07|13247.07|13364.62|13244.62|10
1645448410000|2022-02-21 13:00:10|13367.37|13247.37|13373.22|13253.22|13373.47|13253.47|13367.37|13247.37|10
1645448420000|2022-02-21 13:00:20|13374.67|13254.67|13375.56|13255.56|13376|13256|13374.67|13254.67|10
1645448430000|2022-02-21 13:00:30|13375.52|13255.52|13373.98|13253.98|13376.6|13256.6|13373.98|13253.98|10
1645448440000|2022-02-21 13:00:40|13373.97|13253.97|13375.94|13255.94|13375.94|13255.94|13373.73|13253.73|10
1645448450000|2022-02-21 13:00:50|13376.12|13256.12|13377.79|13257.79|13378.25|13258.25|13376.12|13256.12|10
1645448460000|2022-02-21 13:01:00|13377.99|13257.99|13376.23|13256.23|13378.11|13258.11|13376.23|13256.23|10
1645448470000|2022-02-21 13:01:10|13375.98|13255.98|13372.75|13252.75|13376.52|13256.52|13372.75|13252.75|10
1645448480000|2022-02-21 13:01:20|13372.14|13252.14|13371.39|13251.39|13372.14|13252.14|13371.39|13251.39|10
1645448490000|2022-02-21 13:01:30|13371.23|13251.23|13370.88|13250.88|13371.25|13251.25|13370.61|13250.61|9
1645448500000|2022-02-21 13:01:40|13370.85|13250.85|13368.21|13248.21|13370.9|13250.9|13368.21|13248.21|10
1645448510000|2022-02-21 13:01:50|13368.34|13248.34|13362.48|13242.48|13368.34|13248.34|13362.48|13242.48|10
1645448520000|2022-02-21 13:02:00|13361.77|13241.77|13357.78|13237.78|13361.78|13241.78|13357.56|13237.56|10
1645448530000|2022-02-21 13:02:10|13357.27|13237.27|13355.04|13235.04|13357.7|13237.7|13354.83|13234.83|10
1645448540000|2022-02-21 13:02:20|13354.99|13234.99|13354.64|13234.64|13355.23|13235.23|13354.03|13234.03|10
1645448550000|2022-02-21 13:02:30|13354.83|13234.83|13355.09|13235.09|13355.99|13235.99|13354.83|13234.83|10
1645448560000|2022-02-21 13:02:40|13355.11|13235.11|13353.66|13233.66|13355.27|13235.27|13353.66|13233.66|10
1645448570000|2022-02-21 13:02:50|13353.39|13233.39|13350.99|13230.99|13353.39|13233.39|13350.99|13230.99|9
1645448580000|2022-02-21 13:03:00|13350.74|13230.74|13348.51|13228.51|13350.74|13230.74|13348.51|13228.51|9
1645448590000|2022-02-21 13:03:10|13349.18|13229.18|13348.97|13228.97|13349.18|13229.18|13348.08|13228.08|10
1645448600000|2022-02-21 13:03:20|13348.84|13228.84|13348.83|13228.83|13350.24|13230.24|13348.83|13228.83|10
1645448610000|2022-02-21 13:03:30|13348.67|13228.67|13347.26|13227.26|13348.67|13228.67|13347.26|13227.26|10
1645448620000|2022-02-21 13:03:40|13347.19|13227.19|13340.34|13220.34|13347.22|13227.22|13340.33|13220.33|10
1645448630000|2022-02-21 13:03:50|13340.43|13220.43|13335.45|13215.45|13340.43|13220.43|13334.88|13214.88|10
1645448640000|2022-02-21 13:04:00|13335.59|13215.59|13332.13|13212.13|13336.03|13216.03|13332.13|13212.13|10
1645448650000|2022-02-21 13:04:10|13332.18|13212.18|13324.35|13204.35|13332.18|13212.18|13324.35|13204.35|10
1645448660000|2022-02-21 13:04:20|13324.46|13204.46|13323.12|13203.12|13324.46|13204.46|13321.99|13201.99|10
1645448670000|2022-02-21 13:04:30|13323.41|13203.41|13321.39|13201.39|13323.41|13203.41|13321.01|13201.01|10
1645448680000|2022-02-21 13:04:40|13321.63|13201.63|13324.8|13204.8|13324.8|13204.8|13321.17|13201.17|10
1645448690000|2022-02-21 13:04:50|13324.85|13204.85|13326.64|13206.64|13326.64|13206.64|13324.49|13204.49|9
1645448700000|2022-02-21 13:05:00|13326.73|13206.73|13329.94|13209.94|13330.24|13210.24|13326.73|13206.73|10
1645448710000|2022-02-21 13:05:10|13330.13|13210.13|13334.11|13214.11|13334.11|13214.11|13330.13|13210.13|10
1645448720000|2022-02-21 13:05:20|13332.42|13212.42|13330.55|13210.55|13332.42|13212.42|13330.55|13210.55|10
1645448730000|2022-02-21 13:05:30|13330.54|13210.54|13332.9|13212.9|13333.09|13213.09|13330.54|13210.54|10
1645448740000|2022-02-21 13:05:40|13332.7|13212.7|13330.76|13210.76|13332.81|13212.81|13330.76|13210.76|10
1645448750000|2022-02-21 13:05:50|13330.79|13210.79|13326.05|13206.05|13330.79|13210.79|13326.05|13206.05|10
1645448760000|2022-02-21 13:06:00|13325.96|13205.96|13322.42|13202.42|13325.96|13205.96|13322.42|13202.42|10
1645448770000|2022-02-21 13:06:10|13322.25|13202.25|13322.47|13202.47|13323.27|13203.27|13322.17|13202.17|10
1645448780000|2022-02-21 13:06:20|13322.72|13202.72|13320.63|13200.63|13322.72|13202.72|13320.53|13200.53|10
1645448790000|2022-02-21 13:06:30|13320.68|13200.68|13325.23|13205.23|13325.23|13205.23|13320.48|13200.48|10
1645448800000|2022-02-21 13:06:40|13325.38|13205.38|13327.62|13207.62|13327.62|13207.62|13325.07|13205.07|10
1645448810000|2022-02-21 13:06:50|13327.71|13207.71|13330.21|13210.21|13330.43|13210.43|13327.45|13207.45|10
1645448820000|2022-02-21 13:07:00|13330.47|13210.47|13332.4|13212.4|13333.35|13213.35|13330.47|13210.47|10
1645448830000|2022-02-21 13:07:10|13331.82|13211.82|13330.11|13210.11|13331.82|13211.82|13329.71|13209.71|10
1645448840000|2022-02-21 13:07:20|13329.75|13209.75|13328.76|13208.76|13329.75|13209.75|13328.6|13208.6|10
1645448850000|2022-02-21 13:07:30|13328.24|13208.24|13327.24|13207.24|13328.24|13208.24|13326.92|13206.92|9
1645448860000|2022-02-21 13:07:40|13326.56|13206.56|13323.87|13203.87|13326.56|13206.56|13323.87|13203.87|10
1645448870000|2022-02-21 13:07:50|13323.57|13203.57|13321.23|13201.23|13323.57|13203.57|13321.23|13201.23|10
1645448880000|2022-02-21 13:08:00|13321.2|13201.2|13320.29|13200.29|13321.53|13201.53|13320.2|13200.2|10
1645448890000|2022-02-21 13:08:10|13320.41|13200.41|13321.44|13201.44|13321.97|13201.97|13320.39|13200.39|10
1645448900000|2022-02-21 13:08:20|13321.42|13201.42|13318.8|13198.8|13321.42|13201.42|13318.8|13198.8|10
1645448910000|2022-02-21 13:08:30|13318.62|13198.62|13315.48|13195.48|13318.62|13198.62|13315.09|13195.09|10
1645448920000|2022-02-21 13:08:40|13315.09|13195.09|13310.05|13190.05|13315.09|13195.09|13310.05|13190.05|10
1645448930000|2022-02-21 13:08:50|13310|13190|13298.15|13178.15|13310|13190|13298.15|13178.15|10
1645448940000|2022-02-21 13:09:00|13297.14|13177.14|13297.08|13177.08|13297.67|13177.67|13296.41|13176.41|10
1645448950000|2022-02-21 13:09:10|13297.1|13177.1|13298.42|13178.42|13298.42|13178.42|13296.36|13176.36|10
1645448960000|2022-02-21 13:09:20|13298.36|13178.36|13296.87|13176.87|13298.66|13178.66|13296.87|13176.87|10
1645448970000|2022-02-21 13:09:30|13296.36|13176.36|13292.81|13172.81|13296.36|13176.36|13292.61|13172.61|10
1645448980000|2022-02-21 13:09:40|13292.33|13172.33|13279.87|13159.87|13292.33|13172.33|13279.87|13159.87|10
1645448990000|2022-02-21 13:09:50|13279.66|13159.66|13268.53|13148.53|13279.66|13159.66|13268.53|13148.53|10
1645449000000|2022-02-21 13:10:00|13267.1|13147.1|13268.11|13148.11|13268.11|13148.11|13264.83|13144.83|10
1645449010000|2022-02-21 13:10:10|13267.59|13147.59|13265.54|13145.54|13268.46|13148.46|13265.33|13145.33|10
1645449020000|2022-02-21 13:10:20|13264.9|13144.9|13262.93|13142.93|13265.47|13145.47|13262.93|13142.93|10
1645449030000|2022-02-21 13:10:30|13261.11|13141.11|13250.84|13130.84|13261.11|13141.11|13250.84|13130.84|10
1645449040000|2022-02-21 13:10:40|13250.54|13130.54|13248.79|13128.79|13250.54|13130.54|13248.62|13128.62|10
1645449050000|2022-02-21 13:10:50|13249.23|13129.23|13261.92|13141.92|13261.92|13141.92|13249.23|13129.23|10
1645449060000|2022-02-21 13:11:00|13261.96|13141.96|13265.16|13145.16|13265.66|13145.66|13261.96|13141.96|10
1645449070000|2022-02-21 13:11:10|13267.03|13147.03|13265.95|13145.95|13268.82|13148.82|13265.95|13145.95|10
1645449080000|2022-02-21 13:11:20|13266.36|13146.36|13255.8|13135.8|13266.36|13146.36|13255.8|13135.8|10
1645449090000|2022-02-21 13:11:30|13256.29|13136.29|13251.49|13131.49|13256.29|13136.29|13251.49|13131.49|10
1645449100000|2022-02-21 13:11:40|13247.28|13127.28|13231.53|13111.53|13247.28|13127.28|13231.53|13111.53|10
1645449110000|2022-02-21 13:11:50|13232.16|13112.16|13229.42|13109.42|13232.16|13112.16|13228.51|13108.51|10
1645449120000|2022-02-21 13:12:00|13228.92|13108.92|13232.2|13112.2|13232.2|13112.2|13227.51|13107.51|9
1645449130000|2022-02-21 13:12:10|13233.21|13113.21|13236.13|13116.13|13236.39|13116.39|13232.47|13112.47|10
1645449140000|2022-02-21 13:12:20|13237.07|13117.07|13243.7|13123.7|13243.7|13123.7|13237.07|13117.07|10
1645449150000|2022-02-21 13:12:30|13244.11|13124.11|13250.07|13130.07|13250.07|13130.07|13244.11|13124.11|10
1645449160000|2022-02-21 13:12:40|13250.25|13130.25|13266.09|13146.09|13266.09|13146.09|13250.25|13130.25|10
1645449170000|2022-02-21 13:12:50|13267.39|13147.39|13278.64|13158.64|13278.64|13158.64|13267.39|13147.39|10
1645449180000|2022-02-21 13:13:00|13282.39|13162.39|13293.82|13173.82|13295.08|13175.08|13282.39|13162.39|9
1645449190000|2022-02-21 13:13:10|13297.52|13177.52|13308.68|13188.68|13308.68|13188.68|13297.52|13177.52|10
1645449200000|2022-02-21 13:13:20|13309.29|13189.29|13321.81|13201.81|13321.81|13201.81|13309.29|13189.29|10
1645449210000|2022-02-21 13:13:30|13323.6|13203.6|13333.8|13213.8|13333.8|13213.8|13323.6|13203.6|10
1645449220000|2022-02-21 13:13:40|13334.41|13214.41|13331.56|13211.56|13334.62|13214.62|13331.51|13211.51|10
1645449230000|2022-02-21 13:13:50|13332|13212|13328.73|13208.73|13333.02|13213.02|13328.73|13208.73|10
1645449240000|2022-02-21 13:14:00|13328.75|13208.75|13322.89|13202.89|13328.91|13208.91|13322.89|13202.89|10
1645449250000|2022-02-21 13:14:10|13320.87|13200.87|13322.54|13202.54|13323.11|13203.11|13320.87|13200.87|10
1645449260000|2022-02-21 13:14:20|13322.39|13202.39|13324.29|13204.29|13324.29|13204.29|13322.39|13202.39|10
1645449270000|2022-02-21 13:14:30|13324.43|13204.43|13332.85|13212.85|13332.85|13212.85|13324.43|13204.43|10
1645449280000|2022-02-21 13:14:40|13332.37|13212.37|13344.52|13224.52|13344.52|13224.52|13332.37|13212.37|10
1645449290000|2022-02-21 13:14:50|13343.87|13223.87|13368.54|13248.54|13368.54|13248.54|13343.75|13223.75|10
1645449300000|2022-02-21 13:15:00|13369.86|13249.86|13376.23|13256.23|13376.23|13256.23|13369.86|13249.86|10
1645449310000|2022-02-21 13:15:10|13376.82|13256.82|13391.56|13271.56|13391.56|13271.56|13376.82|13256.82|10
1645449320000|2022-02-21 13:15:20|13391.29|13271.29|13395.31|13275.31|13395.31|13275.31|13390.86|13270.86|9
1645449330000|2022-02-21 13:15:30|13396.3|13276.3|13398|13278|13398.58|13278.58|13396.3|13276.3|9
1645449340000|2022-02-21 13:15:40|13399.2|13279.2|13398.47|13278.47|13401.43|13281.43|13398.47|13278.47|10
1645449350000|2022-02-21 13:15:50|13394.35|13274.35|13389.74|13269.74|13394.35|13274.35|13389.26|13269.26|10
1645449360000|2022-02-21 13:16:00|13389.26|13269.26|13383.12|13263.12|13389.26|13269.26|13383.12|13263.12|10
1645449370000|2022-02-21 13:16:10|13383.29|13263.29|13378.01|13258.01|13383.29|13263.29|13377.78|13257.78|10
1645449380000|2022-02-21 13:16:20|13378.02|13258.02|13377.59|13257.59|13378.02|13258.02|13376.81|13256.81|10
1645449390000|2022-02-21 13:16:30|13378.12|13258.12|13377.27|13257.27|13378.12|13258.12|13375.32|13255.32|10
1645449400000|2022-02-21 13:16:40|13376.86|13256.86|13373.68|13253.68|13376.86|13256.86|13373.68|13253.68|9
1645449410000|2022-02-21 13:16:50|13373.6|13253.6|13372.83|13252.83|13373.6|13253.6|13372.47|13252.47|10
1645449420000|2022-02-21 13:17:00|13372.54|13252.54|13369.84|13249.84|13372.54|13252.54|13369.84|13249.84|10
1645449430000|2022-02-21 13:17:10|13369.06|13249.06|13367.56|13247.56|13369.96|13249.96|13367.56|13247.56|10
1645449440000|2022-02-21 13:17:20|13367.3|13247.3|13358.5|13238.5|13368.29|13248.29|13358.5|13238.5|10
1645449450000|2022-02-21 13:17:30|13358.45|13238.45|13353.28|13233.28|13358.45|13238.45|13353.28|13233.28|10
1645449460000|2022-02-21 13:17:40|13352.55|13232.55|13349|13229|13352.79|13232.79|13349|13229|10
1645449470000|2022-02-21 13:17:50|13348.92|13228.92|13342.08|13222.08|13348.92|13228.92|13342.08|13222.08|10
1645449480000|2022-02-21 13:18:00|13341.89|13221.89|13341.71|13221.71|13341.89|13221.89|13340.7|13220.7|10
1645449490000|2022-02-21 13:18:10|13342.28|13222.28|13344.65|13224.65|13344.67|13224.67|13341.53|13221.53|10
1645449500000|2022-02-21 13:18:20|13344.34|13224.34|13333.93|13213.93|13344.34|13224.34|13333.93|13213.93|10
1645449510000|2022-02-21 13:18:30|13333.38|13213.38|13330.44|13210.44|13333.38|13213.38|13329.39|13209.39|10
1645449520000|2022-02-21 13:18:40|13330.39|13210.39|13328.42|13208.42|13330.59|13210.59|13328.35|13208.35|10
1645449530000|2022-02-21 13:18:50|13327.43|13207.43|13319.82|13199.82|13327.43|13207.43|13319.82|13199.82|10
1645449540000|2022-02-21 13:19:00|13319.49|13199.49|13317.22|13197.22|13319.49|13199.49|13317.22|13197.22|10
1645449550000|2022-02-21 13:19:10|13317.27|13197.27|13318.13|13198.13|13318.13|13198.13|13317.13|13197.13|10
1645449560000|2022-02-21 13:19:20|13317.78|13197.78|13316.24|13196.24|13317.89|13197.89|13316.24|13196.24|10
1645449570000|2022-02-21 13:19:30|13315.67|13195.67|13310.78|13190.78|13316.18|13196.18|13310.78|13190.78|10
1645449580000|2022-02-21 13:19:40|13310.62|13190.62|13309.19|13189.19|13310.62|13190.62|13308.52|13188.52|10
1645449590000|2022-02-21 13:19:50|13308.7|13188.7|13309.55|13189.55|13310.31|13190.31|13308.7|13188.7|10
1645449600000|2022-02-21 13:20:00|13309.81|13189.81|13311.32|13191.32|13311.32|13191.32|13309.55|13189.55|10
1645449610000|2022-02-21 13:20:10|13312.16|13192.16|13315.88|13195.88|13315.88|13195.88|13312.16|13192.16|10
1645449620000|2022-02-21 13:20:20|13315.04|13195.04|13311.48|13191.48|13315.45|13195.45|13311.48|13191.48|10
1645449630000|2022-02-21 13:20:30|13310.48|13190.48|13306.73|13186.73|13310.49|13190.49|13306.73|13186.73|10
1645449640000|2022-02-21 13:20:40|13305.36|13185.36|13303.2|13183.2|13306.24|13186.24|13303.2|13183.2|10
1645449650000|2022-02-21 13:20:50|13303.28|13183.28|13300.6|13180.6|13303.28|13183.28|13300.6|13180.6|10
1645449660000|2022-02-21 13:21:00|13300.3|13180.3|13291.99|13171.99|13300.3|13180.3|13291.99|13171.99|10
1645449670000|2022-02-21 13:21:10|13292.55|13172.55|13288.32|13168.32|13292.55|13172.55|13287.81|13167.81|10
1645449680000|2022-02-21 13:21:20|13287.31|13167.31|13288.79|13168.79|13288.81|13168.81|13286.96|13166.96|10
1645449690000|2022-02-21 13:21:30|13288.91|13168.91|13300.27|13180.27|13300.27|13180.27|13288.41|13168.41|10
1645449700000|2022-02-21 13:21:40|13300.86|13180.86|13300.72|13180.72|13303.33|13183.33|13300.7|13180.7|10
1645449710000|2022-02-21 13:21:50|13299.39|13179.39|13295.35|13175.35|13299.39|13179.39|13295.35|13175.35|10
1645449720000|2022-02-21 13:22:00|13294.17|13174.17|13288.7|13168.7|13294.17|13174.17|13288.7|13168.7|10
1645449730000|2022-02-21 13:22:10|13288.02|13168.02|13284.23|13164.23|13288.02|13168.02|13284|13164|10
1645449740000|2022-02-21 13:22:20|13283.56|13163.56|13279.43|13159.43|13283.56|13163.56|13279.18|13159.18|10
1645449750000|2022-02-21 13:22:30|13279.21|13159.21|13280.57|13160.57|13281.02|13161.02|13279.21|13159.21|10
1645449760000|2022-02-21 13:22:40|13280.38|13160.38|13283.59|13163.59|13283.59|13163.59|13280.3|13160.3|10
1645449770000|2022-02-21 13:22:50|13283.73|13163.73|13287.66|13167.66|13287.69|13167.69|13283.73|13163.73|10
1645449780000|2022-02-21 13:23:00|13288.36|13168.36|13291.05|13171.05|13291.29|13171.29|13288.36|13168.36|10
1645449790000|2022-02-21 13:23:10|13291.78|13171.78|13295.04|13175.04|13295.04|13175.04|13291.41|13171.41|10
1645449800000|2022-02-21 13:23:20|13295.36|13175.36|13295.48|13175.48|13295.51|13175.51|13294.63|13174.63|10
1645449810000|2022-02-21 13:23:30|13294.75|13174.75|13293.02|13173.02|13294.75|13174.75|13292.67|13172.67|10
1645449820000|2022-02-21 13:23:40|13293.76|13173.76|13294.34|13174.34|13294.77|13174.77|13293.36|13173.36|9
1645449830000|2022-02-21 13:23:50|13294.66|13174.66|13298.87|13178.87|13298.87|13178.87|13293.93|13173.93|10
1645449840000|2022-02-21 13:24:00|13300.47|13180.47|13304.14|13184.14|13304.74|13184.74|13300.47|13180.47|10
1645449850000|2022-02-21 13:24:10|13304.62|13184.62|13305.52|13185.52|13306.01|13186.01|13304.62|13184.62|10
1645449860000|2022-02-21 13:24:20|13306.18|13186.18|13306.13|13186.13|13306.44|13186.44|13305.74|13185.74|10
1645449870000|2022-02-21 13:24:30|13306.48|13186.48|13304.62|13184.62|13306.8|13186.8|13304.62|13184.62|10
1645449880000|2022-02-21 13:24:40|13304.63|13184.63|13303.98|13183.98|13304.91|13184.91|13303.88|13183.88|9
1645449890000|2022-02-21 13:24:50|13303.99|13183.99|13302.96|13182.96|13304.11|13184.11|13302.62|13182.62|10
1645449900000|2022-02-21 13:25:00|13302.84|13182.84|13300.93|13180.93|13302.84|13182.84|13300.93|13180.93|10
1645449910000|2022-02-21 13:25:10|13300.37|13180.37|13299.77|13179.77|13300.37|13180.37|13299.32|13179.32|9
1645449920000|2022-02-21 13:25:20|13301.33|13181.33|13302.78|13182.78|13302.78|13182.78|13300.33|13180.33|10
1645449930000|2022-02-21 13:25:30|13303.51|13183.51|13307.63|13187.63|13307.63|13187.63|13303.51|13183.51|10
1645449940000|2022-02-21 13:25:40|13308.71|13188.71|13309.26|13189.26|13310.21|13190.21|13308.34|13188.34|10
1645449950000|2022-02-21 13:25:50|13308.23|13188.23|13309.78|13189.78|13309.78|13189.78|13307.72|13187.72|10
1645449960000|2022-02-21 13:26:00|13309.08|13189.08|13303.16|13183.16|13309.08|13189.08|13303.16|13183.16|10
1645449970000|2022-02-21 13:26:10|13301.57|13181.57|13295.04|13175.04|13301.57|13181.57|13295.04|13175.04|10
1645449980000|2022-02-21 13:26:20|13295.1|13175.1|13288.58|13168.58|13295.1|13175.1|13288.58|13168.58|10
1645449990000|2022-02-21 13:26:30|13288.59|13168.59|13290.17|13170.17|13290.17|13170.17|13288.59|13168.59|10
1645450000000|2022-02-21 13:26:40|13290.24|13170.24|13287.58|13167.58|13291.03|13171.03|13287.58|13167.58|10
1645450010000|2022-02-21 13:26:50|13286.73|13166.73|13285.16|13165.16|13286.73|13166.73|13284.05|13164.05|10
1645450020000|2022-02-21 13:27:00|13285.98|13165.98|13286.42|13166.42|13287.4|13167.4|13285.98|13165.98|10
1645450030000|2022-02-21 13:27:10|13286.8|13166.8|13288.62|13168.62|13288.62|13168.62|13286.8|13166.8|10
1645450040000|2022-02-21 13:27:20|13288.47|13168.47|13287.73|13167.73|13289.03|13169.03|13287.28|13167.28|10
1645450050000|2022-02-21 13:27:30|13287.98|13167.98|13291.8|13171.8|13291.8|13171.8|13287.98|13167.98|10
1645450060000|2022-02-21 13:27:40|13291.78|13171.78|13295.06|13175.06|13295.06|13175.06|13291.76|13171.76|10
1645450070000|2022-02-21 13:27:50|13295.33|13175.33|13298.93|13178.93|13298.93|13178.93|13295.33|13175.33|10
1645450080000|2022-02-21 13:28:00|13298.23|13178.23|13303.26|13183.26|13303.26|13183.26|13297.99|13177.99|10
1645450090000|2022-02-21 13:28:10|13303.23|13183.23|13306.51|13186.51|13307.02|13187.02|13303.23|13183.23|10
1645450100000|2022-02-21 13:28:20|13306.49|13186.49|13305.29|13185.29|13306.49|13186.49|13304.48|13184.48|10
1645450110000|2022-02-21 13:28:30|13306.16|13186.16|13306.99|13186.99|13307.05|13187.05|13306.16|13186.16|10
1645450120000|2022-02-21 13:28:40|13306.63|13186.63|13305.22|13185.22|13306.97|13186.97|13305.22|13185.22|10
1645450130000|2022-02-21 13:28:50|13304.59|13184.59|13301.11|13181.11|13304.67|13184.67|13301.11|13181.11|10
1645450140000|2022-02-21 13:29:00|13300.78|13180.78|13300.76|13180.76|13300.8|13180.8|13298.74|13178.74|10
1645450150000|2022-02-21 13:29:10|13300.78|13180.78|13297.93|13177.93|13300.78|13180.78|13297.93|13177.93|9
1645450160000|2022-02-21 13:29:20|13297.63|13177.63|13293.59|13173.59|13297.63|13177.63|13293.59|13173.59|8
1645450170000|2022-02-21 13:29:30|13293.5|13173.5|13293.53|13173.53|13294|13174|13293.38|13173.38|10
1645450180000|2022-02-21 13:29:40|13293.46|13173.46|13293.62|13173.62|13293.62|13173.62|13293.21|13173.21|8
1645450190000|2022-02-21 13:29:50|13294.39|13174.39|13294.17|13174.17|13294.39|13174.39|13293.36|13173.36|5
1645450200000|2022-02-21 13:30:00|13294.04|13174.04|13291.59|13171.59|13294.04|13174.04|13291.59|13171.59|9
1645450210000|2022-02-21 13:30:10|13291.51|13171.51|13290.77|13170.77|13291.51|13171.51|13289.66|13169.66|10
1645450220000|2022-02-21 13:30:20|13290.99|13170.99|13285.42|13165.42|13290.99|13170.99|13285.42|13165.42|10
1645450230000|2022-02-21 13:30:30|13284.97|13164.97|13284.73|13164.73|13284.97|13164.97|13284.41|13164.41|10
1645450240000|2022-02-21 13:30:40|13283.46|13163.46|13271.74|13151.74|13283.46|13163.46|13271.74|13151.74|10
1645450250000|2022-02-21 13:30:50|13271.42|13151.42|13268.65|13148.65|13271.42|13151.42|13268.65|13148.65|10
1645450260000|2022-02-21 13:31:00|13268.42|13148.42|13274.45|13154.45|13274.45|13154.45|13267.64|13147.64|10
1645450270000|2022-02-21 13:31:10|13275.1|13155.1|13278.02|13158.02|13278.02|13158.02|13275.1|13155.1|10
1645450280000|2022-02-21 13:31:20|13278.19|13158.19|13280.71|13160.71|13280.71|13160.71|13278.19|13158.19|10
1645450290000|2022-02-21 13:31:30|13281.4|13161.4|13288.22|13168.22|13288.22|13168.22|13281.25|13161.25|10
1645450300000|2022-02-21 13:31:40|13288.97|13168.97|13292.25|13172.25|13292.25|13172.25|13288.97|13168.97|10
1645450310000|2022-02-21 13:31:50|13292.38|13172.38|13299.1|13179.1|13299.1|13179.1|13292.38|13172.38|10
1645450320000|2022-02-21 13:32:00|13299.38|13179.38|13302.14|13182.14|13302.14|13182.14|13298.85|13178.85|10
1645450330000|2022-02-21 13:32:10|13302.8|13182.8|13301.64|13181.64|13302.8|13182.8|13301.37|13181.37|10
1645450340000|2022-02-21 13:32:20|13301.01|13181.01|13297.39|13177.39|13301.01|13181.01|13296.85|13176.85|10
1645450350000|2022-02-21 13:32:30|13296.85|13176.85|13299.49|13179.49|13299.49|13179.49|13296.85|13176.85|10
1645450360000|2022-02-21 13:32:40|13299.89|13179.89|13298.46|13178.46|13299.89|13179.89|13298.38|13178.38|10
1645450370000|2022-02-21 13:32:50|13298.94|13178.94|13299.27|13179.27|13299.44|13179.44|13298.56|13178.56|9
1645450380000|2022-02-21 13:33:00|13300.1|13180.1|13301.04|13181.04|13301.04|13181.04|13299|13179|10
1645450390000|2022-02-21 13:33:10|13301.1|13181.1|13304.09|13184.09|13304.09|13184.09|13301.1|13181.1|10
1645450400000|2022-02-21 13:33:20|13304.45|13184.45|13304.27|13184.27|13304.45|13184.45|13303.78|13183.78|10
1645450410000|2022-02-21 13:33:30|13303.94|13183.94|13305.21|13185.21|13305.7|13185.7|13303.76|13183.76|10
1645450420000|2022-02-21 13:33:40|13305.15|13185.15|13307.94|13187.94|13308.13|13188.13|13304.64|13184.64|10
1645450430000|2022-02-21 13:33:50|13308.3|13188.3|13308.3|13188.3|13308.3|13188.3|13307.7|13187.7|10
1645450440000|2022-02-21 13:34:00|13308.5|13188.5|13308.82|13188.82|13308.82|13188.82|13308.18|13188.18|9
1645450450000|2022-02-21 13:34:10|13308.65|13188.65|13307.47|13187.47|13308.65|13188.65|13307.01|13187.01|10
1645450460000|2022-02-21 13:34:20|13306.8|13186.8|13305.27|13185.27|13306.8|13186.8|13305.27|13185.27|10
1645450470000|2022-02-21 13:34:30|13304.69|13184.69|13309.36|13189.36|13309.36|13189.36|13304.69|13184.69|10
1645450480000|2022-02-21 13:34:40|13309.2|13189.2|13311.1|13191.1|13311.1|13191.1|13308.81|13188.81|10
1645450490000|2022-02-21 13:34:50|13312.5|13192.5|13314.62|13194.62|13314.62|13194.62|13312.45|13192.45|9
1645450500000|2022-02-21 13:35:00|13314.86|13194.86|13315.08|13195.08|13315.49|13195.49|13314.86|13194.86|10
1645450510000|2022-02-21 13:35:10|13315.36|13195.36|13315.47|13195.47|13316.02|13196.02|13315.3|13195.3|10
1645450520000|2022-02-21 13:35:20|13315.29|13195.29|13314.66|13194.66|13315.95|13195.95|13314.66|13194.66|9
1645450530000|2022-02-21 13:35:30|13314.22|13194.22|13312.3|13192.3|13314.68|13194.68|13312.3|13192.3|10
1645450540000|2022-02-21 13:35:40|13312.14|13192.14|13315.98|13195.98|13315.98|13195.98|13311.96|13191.96|10
1645450550000|2022-02-21 13:35:50|13316.76|13196.76|13318.27|13198.27|13318.27|13198.27|13316.76|13196.76|10
1645450560000|2022-02-21 13:36:00|13318.99|13198.99|13321.75|13201.75|13321.75|13201.75|13318.99|13198.99|10
1645450570000|2022-02-21 13:36:10|13321.23|13201.23|13323.56|13203.56|13324.09|13204.09|13321.23|13201.23|10
1645450580000|2022-02-21 13:36:20|13324.22|13204.22|13325.15|13205.15|13325.89|13205.89|13324.22|13204.22|10
1645450590000|2022-02-21 13:36:30|13325.35|13205.35|13326.66|13206.66|13326.66|13206.66|13324.87|13204.87|10
1645450600000|2022-02-21 13:36:40|13326.77|13206.77|13326.39|13206.39|13326.83|13206.83|13326.25|13206.25|10
1645450610000|2022-02-21 13:36:50|13327.38|13207.38|13326.39|13206.39|13327.49|13207.49|13326.31|13206.31|9
1645450620000|2022-02-21 13:37:00|13326.25|13206.25|13324.93|13204.93|13326.87|13206.87|13324.93|13204.93|10
1645450630000|2022-02-21 13:37:10|13324.87|13204.87|13323.22|13203.22|13324.87|13204.87|13323.12|13203.12|10
1645450640000|2022-02-21 13:37:20|13323.25|13203.25|13319|13199|13323.25|13203.25|13318.98|13198.98|10
1645450650000|2022-02-21 13:37:30|13318.59|13198.59|13321.52|13201.52|13321.52|13201.52|13318.59|13198.59|10
1645450660000|2022-02-21 13:37:40|13322.27|13202.27|13327.94|13207.94|13327.94|13207.94|13322.27|13202.27|10
1645450670000|2022-02-21 13:37:50|13328.1|13208.1|13329|13209|13329.53|13209.53|13328.1|13208.1|10
1645450680000|2022-02-21 13:38:00|13329.13|13209.13|13329.54|13209.54|13330.81|13210.81|13328.89|13208.89|10
1645450690000|2022-02-21 13:38:10|13329.33|13209.33|13332.56|13212.56|13332.56|13212.56|13328.82|13208.82|10
1645450700000|2022-02-21 13:38:20|13332.06|13212.06|13330.36|13210.36|13332.58|13212.58|13330.36|13210.36|10
1645450710000|2022-02-21 13:38:30|13330.33|13210.33|13326.43|13206.43|13330.99|13210.99|13326.43|13206.43|10
1645450720000|2022-02-21 13:38:40|13326.54|13206.54|13323.72|13203.72|13326.54|13206.54|13323.36|13203.36|9
1645450730000|2022-02-21 13:38:50|13323.07|13203.07|13322.83|13202.83|13323.07|13203.07|13321.74|13201.74|10
1645450740000|2022-02-21 13:39:00|13322.45|13202.45|13321.06|13201.06|13322.54|13202.54|13320.94|13200.94|10
1645450750000|2022-02-21 13:39:10|13320.57|13200.57|13316.32|13196.32|13320.57|13200.57|13316.08|13196.08|10
1645450760000|2022-02-21 13:39:20|13316.3|13196.3|13314.81|13194.81|13316.3|13196.3|13314.02|13194.02|10
1645450770000|2022-02-21 13:39:30|13314.38|13194.38|13312.89|13192.89|13314.38|13194.38|13312.88|13192.88|10
1645450780000|2022-02-21 13:39:40|13313.3|13193.3|13313.13|13193.13|13313.45|13193.45|13313.09|13193.09|10
1645450790000|2022-02-21 13:39:50|13312.83|13192.83|13313.74|13193.74|13313.74|13193.74|13312.64|13192.64|10
1645450800000|2022-02-21 13:40:00|13313.51|13193.51|13311.89|13191.89|13313.94|13193.94|13311.89|13191.89|10
1645450810000|2022-02-21 13:40:10|13311.21|13191.21|13310.64|13190.64|13311.21|13191.21|13310.16|13190.16|10
1645450820000|2022-02-21 13:40:20|13311.12|13191.12|13310.57|13190.57|13311.55|13191.55|13310.57|13190.57|10
1645450830000|2022-02-21 13:40:30|13310.62|13190.62|13310.02|13190.02|13310.62|13190.62|13309.11|13189.11|10
1645450840000|2022-02-21 13:40:40|13310.53|13190.53|13313.21|13193.21|13313.21|13193.21|13310.53|13190.53|10
1645450850000|2022-02-21 13:40:50|13314.45|13194.45|13320.13|13200.13|13320.43|13200.43|13314.45|13194.45|10
1645450860000|2022-02-21 13:41:00|13320.66|13200.66|13325.64|13205.64|13325.64|13205.64|13320.47|13200.47|10
1645450870000|2022-02-21 13:41:10|13325.81|13205.81|13332.03|13212.03|13332.03|13212.03|13325.81|13205.81|10
1645450880000|2022-02-21 13:41:20|13333.03|13213.03|13335.09|13215.09|13335.09|13215.09|13332.13|13212.13|10
1645450890000|2022-02-21 13:41:30|13335.24|13215.24|13336.37|13216.37|13337.06|13217.06|13335.24|13215.24|10
1645450900000|2022-02-21 13:41:40|13336.58|13216.58|13335.07|13215.07|13336.58|13216.58|13334.37|13214.37|10
1645450910000|2022-02-21 13:41:50|13335.17|13215.17|13334.38|13214.38|13335.61|13215.61|13334.2|13214.2|9
1645450920000|2022-02-21 13:42:00|13334.33|13214.33|13335.05|13215.05|13335.11|13215.11|13333.99|13213.99|10
1645450930000|2022-02-21 13:42:10|13336.9|13216.9|13336.44|13216.44|13338.12|13218.12|13336.44|13216.44|10
1645450940000|2022-02-21 13:42:20|13336.29|13216.29|13336.12|13216.12|13336.62|13216.62|13336.12|13216.12|10
1645450950000|2022-02-21 13:42:30|13335.93|13215.93|13334.91|13214.91|13335.93|13215.93|13334.83|13214.83|10
1645450960000|2022-02-21 13:42:40|13334.85|13214.85|13333.28|13213.28|13334.97|13214.97|13333.28|13213.28|10
1645450970000|2022-02-21 13:42:50|13332.45|13212.45|13327.97|13207.97|13332.45|13212.45|13327.6|13207.6|9
1645450980000|2022-02-21 13:43:00|13327.61|13207.61|13326.49|13206.49|13327.61|13207.61|13326.22|13206.22|10
1645450990000|2022-02-21 13:43:10|13326.53|13206.53|13325.41|13205.41|13326.59|13206.59|13324.93|13204.93|10
1645451000000|2022-02-21 13:43:20|13325.6|13205.6|13326.45|13206.45|13326.64|13206.64|13324.79|13204.79|10
1645451010000|2022-02-21 13:43:30|13326.28|13206.28|13327.06|13207.06|13327.23|13207.23|13326.28|13206.28|9
1645451020000|2022-02-21 13:43:40|13326.36|13206.36|13325.77|13205.77|13326.36|13206.36|13325.62|13205.62|9
1645451030000|2022-02-21 13:43:50|13325.97|13205.97|13325.73|13205.73|13326.18|13206.18|13325.63|13205.63|9
1645451040000|2022-02-21 13:44:00|13325.95|13205.95|13324.95|13204.95|13326.21|13206.21|13324.95|13204.95|10
1645451050000|2022-02-21 13:44:10|13325.01|13205.01|13324.64|13204.64|13325.12|13205.12|13324.37|13204.37|10
1645451060000|2022-02-21 13:44:20|13324.92|13204.92|13324.56|13204.56|13324.93|13204.93|13324.46|13204.46|10
1645451070000|2022-02-21 13:44:30|13324.37|13204.37|13322.37|13202.37|13324.37|13204.37|13322.37|13202.37|10
1645451080000|2022-02-21 13:44:40|13321.55|13201.55|13321.29|13201.29|13321.8|13201.8|13321.21|13201.21|9
1645451090000|2022-02-21 13:44:50|13320.92|13200.92|13321.99|13201.99|13322.75|13202.75|13320.92|13200.92|10
1645451100000|2022-02-21 13:45:00|13321.6|13201.6|13320.64|13200.64|13321.6|13201.6|13320.51|13200.51|10
1645451110000|2022-02-21 13:45:10|13320.9|13200.9|13319.49|13199.49|13321.02|13201.02|13319.07|13199.07|10
1645451120000|2022-02-21 13:45:20|13319.41|13199.41|13322.43|13202.43|13322.43|13202.43|13318.77|13198.77|10
1645451130000|2022-02-21 13:45:30|13323.59|13203.59|13326.42|13206.42|13326.42|13206.42|13323.1|13203.1|10
1645451140000|2022-02-21 13:45:40|13326.77|13206.77|13328.14|13208.14|13328.14|13208.14|13326.62|13206.62|10
1645451150000|2022-02-21 13:45:50|13328.66|13208.66|13331.04|13211.04|13331.29|13211.29|13328.49|13208.49|10
1645451160000|2022-02-21 13:46:00|13332.08|13212.08|13335.23|13215.23|13335.23|13215.23|13332.08|13212.08|10
1645451170000|2022-02-21 13:46:10|13336.23|13216.23|13341.1|13221.1|13341.1|13221.1|13336.23|13216.23|10
1645451180000|2022-02-21 13:46:20|13341.76|13221.76|13348.44|13228.44|13348.44|13228.44|13341.38|13221.38|10
1645451190000|2022-02-21 13:46:30|13349.36|13229.36|13354.12|13234.12|13354.12|13234.12|13349.36|13229.36|9
1645451200000|2022-02-21 13:46:40|13353.93|13233.93|13355.34|13235.34|13355.34|13235.34|13353.53|13233.53|10
1645451210000|2022-02-21 13:46:50|13355.32|13235.32|13352.53|13232.53|13355.32|13235.32|13352.15|13232.15|10
1645451220000|2022-02-21 13:47:00|13352.8|13232.8|13350.3|13230.3|13352.8|13232.8|13350.3|13230.3|10
1645451230000|2022-02-21 13:47:10|13349.91|13229.91|13347.71|13227.71|13350.49|13230.49|13347.71|13227.71|10
1645451240000|2022-02-21 13:47:20|13347.07|13227.07|13343.94|13223.94|13347.07|13227.07|13343.63|13223.63|10
1645451250000|2022-02-21 13:47:30|13342.78|13222.78|13341.09|13221.09|13342.78|13222.78|13341.09|13221.09|10
1645451260000|2022-02-21 13:47:40|13341.05|13221.05|13337.65|13217.65|13341.05|13221.05|13337.5|13217.5|10
1645451270000|2022-02-21 13:47:50|13338.18|13218.18|13337.06|13217.06|13338.18|13218.18|13337|13217|10
1645451280000|2022-02-21 13:48:00|13337.1|13217.1|13334.18|13214.18|13337.46|13217.46|13334.18|13214.18|9
1645451290000|2022-02-21 13:48:10|13334|13214|13332.27|13212.27|13334|13214|13332.27|13212.27|10
1645451300000|2022-02-21 13:48:20|13332.48|13212.48|13330.39|13210.39|13332.48|13212.48|13330.39|13210.39|10
1645451310000|2022-02-21 13:48:30|13329.6|13209.6|13328.65|13208.65|13330.09|13210.09|13328.65|13208.65|10
1645451320000|2022-02-21 13:48:40|13328.11|13208.11|13327.06|13207.06|13328.11|13208.11|13326.9|13206.9|10
1645451330000|2022-02-21 13:48:50|13327.52|13207.52|13326.17|13206.17|13327.52|13207.52|13326.17|13206.17|9
1645451340000|2022-02-21 13:49:00|13326.51|13206.51|13325.98|13205.98|13326.51|13206.51|13325.91|13205.91|10
1645451350000|2022-02-21 13:49:10|13326.08|13206.08|13327.83|13207.83|13327.83|13207.83|13326.08|13206.08|9
1645451360000|2022-02-21 13:49:20|13327.95|13207.95|13331.17|13211.17|13331.17|13211.17|13327.95|13207.95|10
1645451370000|2022-02-21 13:49:30|13331.67|13211.67|13332.84|13212.84|13332.88|13212.88|13331.67|13211.67|9
1645451380000|2022-02-21 13:49:40|13332.63|13212.63|13332.9|13212.9|13333.52|13213.52|13332.1|13212.1|10
1645451390000|2022-02-21 13:49:50|13332.98|13212.98|13334.86|13214.86|13335.29|13215.29|13332.73|13212.73|10
1645451400000|2022-02-21 13:50:00|13335.08|13215.08|13336.55|13216.55|13337.28|13217.28|13335.08|13215.08|10
1645451410000|2022-02-21 13:50:10|13336.94|13216.94|13337.8|13217.8|13338.25|13218.25|13336.94|13216.94|10
1645451420000|2022-02-21 13:50:20|13338.66|13218.66|13340.09|13220.09|13340.09|13220.09|13338.18|13218.18|10
1645451430000|2022-02-21 13:50:30|13340.18|13220.18|13340.68|13220.68|13340.68|13220.68|13339.81|13219.81|10
1645451440000|2022-02-21 13:50:40|13341.22|13221.22|13344.44|13224.44|13344.44|13224.44|13340.92|13220.92|10
1645451450000|2022-02-21 13:50:50|13344.21|13224.21|13345.38|13225.38|13345.38|13225.38|13344.21|13224.21|9
1645451460000|2022-02-21 13:51:00|13345|13225|13347.3|13227.3|13347.32|13227.32|13345|13225|10
1645451470000|2022-02-21 13:51:10|13347.4|13227.4|13349.18|13229.18|13349.39|13229.39|13347.4|13227.4|9
1645451480000|2022-02-21 13:51:20|13348.8|13228.8|13347.74|13227.74|13348.8|13228.8|13347.74|13227.74|10
1645451490000|2022-02-21 13:51:30|13347.65|13227.65|13345.88|13225.88|13347.73|13227.73|13345.88|13225.88|10
1645451500000|2022-02-21 13:51:40|13345.89|13225.89|13342.46|13222.46|13345.89|13225.89|13342.46|13222.46|10
1645451510000|2022-02-21 13:51:50|13341.66|13221.66|13340.26|13220.26|13341.66|13221.66|13340.26|13220.26|9
1645451520000|2022-02-21 13:52:00|13340.79|13220.79|13338.92|13218.92|13341|13221|13338.77|13218.77|10
1645451530000|2022-02-21 13:52:10|13338.32|13218.32|13340.31|13220.31|13340.31|13220.31|13338.32|13218.32|10
1645451540000|2022-02-21 13:52:20|13340.18|13220.18|13339.16|13219.16|13340.28|13220.28|13339.16|13219.16|10
1645451550000|2022-02-21 13:52:30|13339.02|13219.02|13335.67|13215.67|13339.02|13219.02|13335.67|13215.67|10
1645451560000|2022-02-21 13:52:40|13335.7|13215.7|13332.94|13212.94|13335.7|13215.7|13332.89|13212.89|9
1645451570000|2022-02-21 13:52:50|13332.69|13212.69|13331.75|13211.75|13333.76|13213.76|13331.75|13211.75|9
1645451580000|2022-02-21 13:53:00|13331.38|13211.38|13331.37|13211.37|13332|13212|13331.37|13211.37|10
1645451590000|2022-02-21 13:53:10|13331.53|13211.53|13329.34|13209.34|13331.83|13211.83|13329.34|13209.34|9
1645451600000|2022-02-21 13:53:20|13329.24|13209.24|13327.62|13207.62|13329.24|13209.24|13327.13|13207.13|10
1645451610000|2022-02-21 13:53:30|13327.53|13207.53|13325.25|13205.25|13327.53|13207.53|13325.25|13205.25|9
1645451620000|2022-02-21 13:53:40|13324.2|13204.2|13320.14|13200.14|13324.2|13204.2|13320.14|13200.14|10
1645451630000|2022-02-21 13:53:50|13320.09|13200.09|13318.45|13198.45|13320.11|13200.11|13318.4|13198.4|10
1645451640000|2022-02-21 13:54:00|13318.49|13198.49|13318.89|13198.89|13319.01|13199.01|13318.05|13198.05|10
1645451650000|2022-02-21 13:54:10|13318.9|13198.9|13319.16|13199.16|13319.72|13199.72|13318.9|13198.9|10
1645451660000|2022-02-21 13:54:20|13319.55|13199.55|13318.86|13198.86|13320.34|13200.34|13318.86|13198.86|10
1645451670000|2022-02-21 13:54:30|13318.49|13198.49|13314.02|13194.02|13318.49|13198.49|13314.02|13194.02|10
1645451680000|2022-02-21 13:54:40|13314.15|13194.15|13312.72|13192.72|13314.15|13194.15|13312.6|13192.6|10
1645451690000|2022-02-21 13:54:50|13311.53|13191.53|13313.01|13193.01|13313.01|13193.01|13311.48|13191.48|10
1645451700000|2022-02-21 13:55:00|13313.58|13193.58|13311.53|13191.53|13313.85|13193.85|13311.53|13191.53|10
1645451710000|2022-02-21 13:55:10|13310.86|13190.86|13310.35|13190.35|13311.55|13191.55|13310.35|13190.35|10
1645451720000|2022-02-21 13:55:20|13310.53|13190.53|13312.43|13192.43|13312.43|13192.43|13310.3|13190.3|10
1645451730000|2022-02-21 13:55:30|13313.55|13193.55|13315.37|13195.37|13316.72|13196.72|13313.55|13193.55|9
1645451740000|2022-02-21 13:55:40|13315.65|13195.65|13317.21|13197.21|13317.21|13197.21|13315.52|13195.52|10
1645451750000|2022-02-21 13:55:50|13317.32|13197.32|13320.1|13200.1|13321|13201|13316.88|13196.88|10
1645451760000|2022-02-21 13:56:00|13321.44|13201.44|13326.83|13206.83|13326.83|13206.83|13321.44|13201.44|10
1645451770000|2022-02-21 13:56:10|13328.08|13208.08|13334.74|13214.74|13334.82|13214.82|13328.08|13208.08|9
1645451780000|2022-02-21 13:56:20|13334.6|13214.6|13337.11|13217.11|13337.6|13217.6|13334.6|13214.6|8
1645451790000|2022-02-21 13:56:30|13336.86|13216.86|13339.3|13219.3|13339.3|13219.3|13336.86|13216.86|10
1645451800000|2022-02-21 13:56:40|13341.05|13221.05|13344.87|13224.87|13345.56|13225.56|13340.76|13220.76|10
1645451810000|2022-02-21 13:56:50|13346.01|13226.01|13350.94|13230.94|13350.99|13230.99|13346.01|13226.01|10
1645451820000|2022-02-21 13:57:00|13352.42|13232.42|13353.34|13233.34|13353.34|13233.34|13352.25|13232.25|10
1645451830000|2022-02-21 13:57:10|13353.15|13233.15|13352.19|13232.19|13353.15|13233.15|13351.47|13231.47|10
1645451840000|2022-02-21 13:57:20|13352.16|13232.16|13361.7|13241.7|13361.7|13241.7|13352.16|13232.16|10
1645451850000|2022-02-21 13:57:30|13363.87|13243.87|13344.4|13224.4|13364.81|13244.81|13344.4|13224.4|10
1645451860000|2022-02-21 13:57:40|13341.13|13221.13|13328.89|13208.89|13341.13|13221.13|13328.89|13208.89|9
1645451870000|2022-02-21 13:57:50|13326.9|13206.9|13315.6|13195.6|13326.9|13206.9|13315.18|13195.18|10
1645451880000|2022-02-21 13:58:00|13314.93|13194.93|13303.36|13183.36|13314.93|13194.93|13303.36|13183.36|10
1645451890000|2022-02-21 13:58:10|13303.16|13183.16|13304.82|13184.82|13304.82|13184.82|13302.42|13182.42|10
1645451900000|2022-02-21 13:58:20|13305.79|13185.79|13312.76|13192.76|13312.8|13192.8|13305.79|13185.79|10
1645451910000|2022-02-21 13:58:30|13312.57|13192.57|13313.17|13193.17|13313.22|13193.22|13311.89|13191.89|10
1645451920000|2022-02-21 13:58:40|13314.52|13194.52|13323.51|13203.51|13323.51|13203.51|13314.52|13194.52|10
1645451930000|2022-02-21 13:58:50|13324|13204|13329.59|13209.59|13329.59|13209.59|13324|13204|10
1645451940000|2022-02-21 13:59:00|13333.13|13213.13|13348.14|13228.14|13348.48|13228.48|13332.77|13212.77|10
1645451950000|2022-02-21 13:59:10|13349.9|13229.9|13352.62|13232.62|13353.31|13233.31|13349.9|13229.9|10
1645451960000|2022-02-21 13:59:20|13352.26|13232.26|13353.78|13233.78|13353.91|13233.91|13351.76|13231.76|10
1645451970000|2022-02-21 13:59:30|13354.24|13234.24|13353.09|13233.09|13354.24|13234.24|13352.64|13232.64|10
1645451980000|2022-02-21 13:59:40|13353.06|13233.06|13352.95|13232.95|13353.93|13233.93|13352.95|13232.95|10
1645451990000|2022-02-21 13:59:50|13352.73|13232.73|13352.05|13232.05|13352.73|13232.73|13351.08|13231.08|10
1645452000000|2022-02-21 14:00:00|13350.96|13230.96|13350.29|13230.29|13351.37|13231.37|13350.29|13230.29|10
1645452010000|2022-02-21 14:00:10|13350.3|13230.3|13350.18|13230.18|13351.87|13231.87|13350.18|13230.18|10
1645452020000|2022-02-21 14:00:20|13348.08|13228.08|13348.87|13228.87|13348.87|13228.87|13346.95|13226.95|10
1645452030000|2022-02-21 14:00:30|13347.79|13227.79|13343.04|13223.04|13349.12|13229.12|13343.04|13223.04|10
1645452040000|2022-02-21 14:00:40|13342.47|13222.47|13337.82|13217.82|13342.7|13222.7|13337.82|13217.82|10
1645452050000|2022-02-21 14:00:50|13336.43|13216.43|13336.06|13216.06|13336.74|13216.74|13335.9|13215.9|10
1645452060000|2022-02-21 14:01:00|13336.53|13216.53|13335.38|13215.38|13336.99|13216.99|13335.38|13215.38|9
1645452070000|2022-02-21 14:01:10|13335.51|13215.51|13335.12|13215.12|13335.51|13215.51|13334.57|13214.57|10
1645452080000|2022-02-21 14:01:20|13335.11|13215.11|13334.7|13214.7|13335.99|13215.99|13334.65|13214.65|10
1645452090000|2022-02-21 14:01:30|13335.65|13215.65|13337.68|13217.68|13338.29|13218.29|13335.65|13215.65|9
1645452100000|2022-02-21 14:01:40|13337.44|13217.44|13334.95|13214.95|13337.44|13217.44|13334.78|13214.78|10
1645452110000|2022-02-21 14:01:50|13334.83|13214.83|13334.43|13214.43|13335.47|13215.47|13334.43|13214.43|10
1645452120000|2022-02-21 14:02:00|13333.93|13213.93|13325.21|13205.21|13333.93|13213.93|13325.21|13205.21|10
1645452130000|2022-02-21 14:02:10|13323.28|13203.28|13315.42|13195.42|13323.28|13203.28|13315.42|13195.42|10
1645452140000|2022-02-21 14:02:20|13314.59|13194.59|13314.04|13194.04|13314.59|13194.59|13312.07|13192.07|10
1645452150000|2022-02-21 14:02:30|13315.01|13195.01|13316.95|13196.95|13318.07|13198.07|13315.01|13195.01|10
1645452160000|2022-02-21 14:02:40|13316.71|13196.71|13313.33|13193.33|13316.71|13196.71|13313.06|13193.06|10
1645452170000|2022-02-21 14:02:50|13313.42|13193.42|13315.87|13195.87|13315.87|13195.87|13313.42|13193.42|9
1645452180000|2022-02-21 14:03:00|13315.76|13195.76|13317.2|13197.2|13317.2|13197.2|13315.76|13195.76|9
1645452190000|2022-02-21 14:03:10|13317.59|13197.59|13319.81|13199.81|13319.81|13199.81|13317.59|13197.59|10
1645452200000|2022-02-21 14:03:20|13319.96|13199.96|13322.71|13202.71|13323.24|13203.24|13319.96|13199.96|10
1645452210000|2022-02-21 14:03:30|13322.51|13202.51|13326.3|13206.3|13326.42|13206.42|13322.51|13202.51|10
1645452220000|2022-02-21 14:03:40|13326.47|13206.47|13330.79|13210.79|13330.79|13210.79|13326.47|13206.47|9
1645452230000|2022-02-21 14:03:50|13331.42|13211.42|13335.19|13215.19|13335.19|13215.19|13331.42|13211.42|10
1645452240000|2022-02-21 14:04:00|13336.51|13216.51|13342.01|13222.01|13342.01|13222.01|13336.51|13216.51|10
1645452250000|2022-02-21 14:04:10|13341.65|13221.65|13343.87|13223.87|13343.87|13223.87|13341.65|13221.65|9
1645452260000|2022-02-21 14:04:20|13345.14|13225.14|13351.44|13231.44|13351.44|13231.44|13345.14|13225.14|10
1645452270000|2022-02-21 14:04:30|13351.69|13231.69|13363.04|13243.04|13363.04|13243.04|13350.8|13230.8|10
1645452280000|2022-02-21 14:04:40|13365.41|13245.41|13373.72|13253.72|13374.14|13254.14|13365.41|13245.41|10
1645452290000|2022-02-21 14:04:50|13373.83|13253.83|13382.68|13262.68|13382.68|13262.68|13373.83|13253.83|10
1645452300000|2022-02-21 14:05:00|13383.69|13263.69|13390.1|13270.1|13390.1|13270.1|13383.44|13263.44|10
1645452310000|2022-02-21 14:05:10|13390.72|13270.72|13397.54|13277.54|13399.51|13279.51|13390.72|13270.72|10
1645452320000|2022-02-21 14:05:20|13396.45|13276.45|13389.92|13269.92|13396.45|13276.45|13389.92|13269.92|10
1645452330000|2022-02-21 14:05:30|13388.79|13268.79|13389.29|13269.29|13389.66|13269.66|13387.73|13267.73|10
1645452340000|2022-02-21 14:05:40|13389.33|13269.33|13389.96|13269.96|13390.3|13270.3|13389.33|13269.33|10
1645452350000|2022-02-21 14:05:50|13390.09|13270.09|13390.04|13270.04|13391.12|13271.12|13389.87|13269.87|10
1645452360000|2022-02-21 14:06:00|13389.84|13269.84|13387.25|13267.25|13389.84|13269.84|13387.09|13267.09|10
1645452370000|2022-02-21 14:06:10|13386.69|13266.69|13386.09|13266.09|13388.23|13268.23|13386.09|13266.09|10
1645452380000|2022-02-21 14:06:20|13385.62|13265.62|13383.31|13263.31|13385.62|13265.62|13383.09|13263.09|10
1645452390000|2022-02-21 14:06:30|13382.81|13262.81|13384.17|13264.17|13384.46|13264.46|13382.43|13262.43|10
1645452400000|2022-02-21 14:06:40|13384.12|13264.12|13385.11|13265.11|13385.83|13265.83|13383.28|13263.28|10
1645452410000|2022-02-21 14:06:50|13385.01|13265.01|13384.71|13264.71|13385.21|13265.21|13384.54|13264.54|10
1645452420000|2022-02-21 14:07:00|13384.96|13264.96|13385.06|13265.06|13386.17|13266.17|13384.96|13264.96|10
1645452430000|2022-02-21 14:07:10|13385.3|13265.3|13386.93|13266.93|13386.93|13266.93|13385.23|13265.23|10
1645452440000|2022-02-21 14:07:20|13386.87|13266.87|13392.13|13272.13|13392.13|13272.13|13386.87|13266.87|10
1645452450000|2022-02-21 14:07:30|13392.53|13272.53|13394.62|13274.62|13394.62|13274.62|13392.53|13272.53|10
1645452460000|2022-02-21 14:07:40|13394.38|13274.38|13392.26|13272.26|13394.38|13274.38|13391.95|13271.95|10
1645452470000|2022-02-21 14:07:50|13392.1|13272.1|13393.98|13273.98|13394.2|13274.2|13392.04|13272.04|10
1645452480000|2022-02-21 14:08:00|13393.69|13273.69|13396.23|13276.23|13396.61|13276.61|13393.69|13273.69|10
1645452490000|2022-02-21 14:08:10|13396.72|13276.72|13398.12|13278.12|13398.12|13278.12|13396.58|13276.58|9
1645452500000|2022-02-21 14:08:20|13398.61|13278.61|13403.27|13283.27|13403.27|13283.27|13398.61|13278.61|9
1645452510000|2022-02-21 14:08:30|13404.27|13284.27|13410.44|13290.44|13410.44|13290.44|13404.27|13284.27|10
1645452520000|2022-02-21 14:08:40|13411.26|13291.26|13414.26|13294.26|13414.26|13294.26|13411.26|13291.26|10
1645452530000|2022-02-21 14:08:50|13414.47|13294.47|13422.69|13302.69|13422.69|13302.69|13414.47|13294.47|10
1645452540000|2022-02-21 14:09:00|13423.16|13303.16|13427.2|13307.2|13427.99|13307.99|13423.16|13303.16|10
1645452550000|2022-02-21 14:09:10|13427.06|13307.06|13432.54|13312.54|13432.54|13312.54|13427.02|13307.02|10
1645452560000|2022-02-21 14:09:20|13433.03|13313.03|13435.76|13315.76|13435.76|13315.76|13433.03|13313.03|9
1645452570000|2022-02-21 14:09:30|13436.74|13316.74|13437.68|13317.68|13437.68|13317.68|13436.38|13316.38|9
1645452580000|2022-02-21 14:09:40|13438.16|13318.16|13438.66|13318.66|13440.45|13320.45|13438.16|13318.16|10
1645452590000|2022-02-21 14:09:50|13438.81|13318.81|13439.75|13319.75|13439.75|13319.75|13438.81|13318.81|9
1645452600000|2022-02-21 14:10:00|13439.85|13319.85|13440.04|13320.04|13440.64|13320.64|13439.77|13319.77|10
1645452610000|2022-02-21 14:10:10|13439.77|13319.77|13439.98|13319.98|13440.63|13320.63|13438.61|13318.61|10
1645452620000|2022-02-21 14:10:20|13439.81|13319.81|13435.88|13315.88|13439.91|13319.91|13435.3|13315.3|10
1645452630000|2022-02-21 14:10:30|13436.43|13316.43|13437.23|13317.23|13437.23|13317.23|13435.18|13315.18|10
1645452640000|2022-02-21 14:10:40|13438.96|13318.96|13445.48|13325.48|13446.03|13326.03|13438.96|13318.96|10
1645452650000|2022-02-21 14:10:50|13446.1|13326.1|13454.02|13334.02|13454.97|13334.97|13446.1|13326.1|10
1645452660000|2022-02-21 14:11:00|13453.99|13333.99|13461.27|13341.27|13461.27|13341.27|13453.99|13333.99|10
1645452670000|2022-02-21 14:11:10|13463.11|13343.11|13470.58|13350.58|13470.85|13350.85|13463.11|13343.11|10
1645452680000|2022-02-21 14:11:20|13471.41|13351.41|13472.55|13352.55|13473.96|13353.96|13471.41|13351.41|10
1645452690000|2022-02-21 14:11:30|13472.13|13352.13|13474.72|13354.72|13475.88|13355.88|13471.72|13351.72|10
1645452700000|2022-02-21 14:11:40|13473.83|13353.83|13472.13|13352.13|13473.83|13353.83|13472.13|13352.13|10
1645452710000|2022-02-21 14:11:50|13470.82|13350.82|13468.64|13348.64|13470.82|13350.82|13467.81|13347.81|10
1645452720000|2022-02-21 14:12:00|13469.34|13349.34|13468.12|13348.12|13470.27|13350.27|13468.12|13348.12|10
1645452730000|2022-02-21 14:12:10|13468.18|13348.18|13468.39|13348.39|13468.65|13348.65|13468.08|13348.08|10
1645452740000|2022-02-21 14:12:20|13467.92|13347.92|13466.43|13346.43|13468.21|13348.21|13466.24|13346.24|10
1645452750000|2022-02-21 14:12:30|13466.39|13346.39|13467.82|13347.82|13468.66|13348.66|13465.6|13345.6|10
1645452760000|2022-02-21 14:12:40|13467.47|13347.47|13467.65|13347.65|13467.65|13347.65|13466.85|13346.85|10
1645452770000|2022-02-21 14:12:50|13467.29|13347.29|13468.28|13348.28|13468.28|13348.28|13466.41|13346.41|10
1645452780000|2022-02-21 14:13:00|13467.77|13347.77|13468.91|13348.91|13471.05|13351.05|13467.77|13347.77|10
1645452790000|2022-02-21 14:13:10|13467.73|13347.73|13463.99|13343.99|13467.73|13347.73|13463.99|13343.99|10
1645452800000|2022-02-21 14:13:20|13464.32|13344.32|13463.14|13343.14|13465.57|13345.57|13463.14|13343.14|10
1645452810000|2022-02-21 14:13:30|13462.9|13342.9|13462.71|13342.71|13462.9|13342.9|13461.97|13341.97|10
1645452820000|2022-02-21 14:13:40|13462.52|13342.52|13461.81|13341.81|13462.96|13342.96|13461.81|13341.81|10
1645452830000|2022-02-21 14:13:50|13462.12|13342.12|13461.78|13341.78|13462.15|13342.15|13461.58|13341.58|10
1645452840000|2022-02-21 14:14:00|13462.31|13342.31|13461.71|13341.71|13462.31|13342.31|13461.6|13341.6|10
1645452850000|2022-02-21 14:14:10|13461.73|13341.73|13460.25|13340.25|13462.56|13342.56|13460.25|13340.25|10
1645452860000|2022-02-21 14:14:20|13460.32|13340.32|13460.08|13340.08|13460.32|13340.32|13459.33|13339.33|10
1645452870000|2022-02-21 14:14:30|13460.02|13340.02|13459.37|13339.37|13460.02|13340.02|13459.07|13339.07|10
1645452880000|2022-02-21 14:14:40|13459.58|13339.58|13460.44|13340.44|13460.44|13340.44|13459.58|13339.58|10
1645452890000|2022-02-21 14:14:50|13460.76|13340.76|13462.49|13342.49|13462.49|13342.49|13460.76|13340.76|10
1645452900000|2022-02-21 14:15:00|13463.13|13343.13|13464.09|13344.09|13464.09|13344.09|13461.93|13341.93|10
1645452910000|2022-02-21 14:15:10|13464.27|13344.27|13463.22|13343.22|13464.99|13344.99|13463.22|13343.22|10
1645452920000|2022-02-21 14:15:20|13462.34|13342.34|13461.9|13341.9|13462.34|13342.34|13461.43|13341.43|10
1645452930000|2022-02-21 14:15:30|13462.42|13342.42|13464.51|13344.51|13464.51|13344.51|13461.88|13341.88|10
1645452940000|2022-02-21 14:15:40|13464.83|13344.83|13468.1|13348.1|13468.16|13348.16|13464.83|13344.83|10
1645452950000|2022-02-21 14:15:50|13468.12|13348.12|13469.35|13349.35|13469.7|13349.7|13468.12|13348.12|10
1645452960000|2022-02-21 14:16:00|13470.6|13350.6|13477.36|13357.36|13477.36|13357.36|13470.6|13350.6|10
1645452970000|2022-02-21 14:16:10|13476.34|13356.34|13481.86|13361.86|13481.86|13361.86|13476.34|13356.34|10
1645452980000|2022-02-21 14:16:20|13482.35|13362.35|13487.06|13367.06|13487.06|13367.06|13482.33|13362.33|10
1645452990000|2022-02-21 14:16:30|13487.95|13367.95|13491.53|13371.53|13491.53|13371.53|13487.95|13367.95|10
1645453000000|2022-02-21 14:16:40|13493.33|13373.33|13500.39|13380.39|13500.39|13380.39|13493.19|13373.19|9
1645453010000|2022-02-21 14:16:50|13500.42|13380.42|13504.01|13384.01|13504.01|13384.01|13500.42|13380.42|10
1645453020000|2022-02-21 14:17:00|13504.39|13384.39|13510.88|13390.88|13510.88|13390.88|13504.39|13384.39|10
1645453030000|2022-02-21 14:17:10|13510.92|13390.92|13510.52|13390.52|13511.83|13391.83|13510.52|13390.52|10
1645453040000|2022-02-21 14:17:20|13510.57|13390.57|13513.09|13393.09|13513.39|13393.39|13510.46|13390.46|10
1645453050000|2022-02-21 14:17:30|13512.73|13392.73|13519.81|13399.81|13519.81|13399.81|13512.73|13392.73|9
1645453060000|2022-02-21 14:17:40|13519.93|13399.93|13532.23|13412.23|13532.23|13412.23|13519.93|13399.93|10
1645453070000|2022-02-21 14:17:50|13532.6|13412.6|13553.14|13433.14|13553.14|13433.14|13532.6|13412.6|10
1645453080000|2022-02-21 14:18:00|13553.05|13433.05|13563.01|13443.01|13563.01|13443.01|13553.05|13433.05|10
1645453090000|2022-02-21 14:18:10|13563.06|13443.06|13564.67|13444.67|13567.9|13447.9|13563.06|13443.06|10
1645453100000|2022-02-21 14:18:20|13564.37|13444.37|13561.51|13441.51|13564.37|13444.37|13559|13439|10
1645453110000|2022-02-21 14:18:30|13563|13443|13564.25|13444.25|13565.5|13445.5|13562.55|13442.55|10
1645453120000|2022-02-21 14:18:40|13563.3|13443.3|13580.33|13460.33|13580.85|13460.85|13563.3|13443.3|10
1645453130000|2022-02-21 14:18:50|13582.61|13462.61|13613.31|13493.31|13613.31|13493.31|13582.61|13462.61|10
1645453140000|2022-02-21 14:19:00|13614.19|13494.19|13662.31|13542.31|13662.31|13542.31|13614.19|13494.19|10
1645453150000|2022-02-21 14:19:10|13668.5|13548.5|13704.73|13584.73|13704.92|13584.92|13668.5|13548.5|10
1645453160000|2022-02-21 14:19:20|13705.85|13585.85|13715.85|13595.85|13717.47|13597.47|13705.85|13585.85|10
1645453170000|2022-02-21 14:19:30|13715.26|13595.26|13722.33|13602.33|13724.21|13604.21|13715.26|13595.26|10
1645453180000|2022-02-21 14:19:40|13722.72|13602.72|13737.39|13617.39|13737.39|13617.39|13721.03|13601.03|10
1645453190000|2022-02-21 14:19:50|13742.79|13622.79|13763.07|13643.07|13763.07|13643.07|13742.79|13622.79|10
1645453200000|2022-02-21 14:20:00|13763.28|13643.28|13792.56|13672.56|13792.56|13672.56|13763.28|13643.28|10
1645453210000|2022-02-21 14:20:10|13794.12|13674.12|13821.42|13701.42|13825.11|13705.11|13794.12|13674.12|10
1645453220000|2022-02-21 14:20:20|13820.73|13700.73|13808.29|13688.29|13820.73|13700.73|13808.21|13688.21|10
1645453230000|2022-02-21 14:20:30|13807.94|13687.94|13804.25|13684.25|13807.94|13687.94|13802.78|13682.78|10
1645453240000|2022-02-21 14:20:40|13802.43|13682.43|13773.93|13653.93|13802.43|13682.43|13773.93|13653.93|10
1645453250000|2022-02-21 14:20:50|13772.78|13652.78|13758.54|13638.54|13772.78|13652.78|13758.54|13638.54|10
1645453260000|2022-02-21 14:21:00|13757.49|13637.49|13759.28|13639.28|13761.81|13641.81|13756.88|13636.88|10
1645453270000|2022-02-21 14:21:10|13759.55|13639.55|13757.96|13637.96|13759.55|13639.55|13756.09|13636.09|10
1645453280000|2022-02-21 14:21:20|13757|13637|13763.36|13643.36|13763.51|13643.51|13756.91|13636.91|10
1645453290000|2022-02-21 14:21:30|13764.65|13644.65|13789.76|13669.76|13789.76|13669.76|13764.65|13644.65|10
1645453300000|2022-02-21 14:21:40|13788.86|13668.86|13804.35|13684.35|13804.64|13684.64|13788.86|13668.86|10
1645453310000|2022-02-21 14:21:50|13805.23|13685.23|13815.85|13695.85|13815.98|13695.98|13805.23|13685.23|10
1645453320000|2022-02-21 14:22:00|13818.07|13698.07|13813.12|13693.12|13818.59|13698.59|13813.12|13693.12|10
1645453330000|2022-02-21 14:22:10|13813.18|13693.18|13796.59|13676.59|13813.18|13693.18|13796.59|13676.59|10
1645453340000|2022-02-21 14:22:20|13797.56|13677.56|13781.06|13661.06|13797.56|13677.56|13781.06|13661.06|10
1645453350000|2022-02-21 14:22:30|13780.45|13660.45|13772.14|13652.14|13780.45|13660.45|13771.64|13651.64|10
1645453360000|2022-02-21 14:22:40|13772.02|13652.02|13770.51|13650.51|13772.02|13652.02|13770.08|13650.08|10
1645453370000|2022-02-21 14:22:50|13770.46|13650.46|13773.01|13653.01|13773.01|13653.01|13770.46|13650.46|10
1645453380000|2022-02-21 14:23:00|13772.81|13652.81|13774.7|13654.7|13775.21|13655.21|13772.81|13652.81|10
1645453390000|2022-02-21 14:23:10|13775.52|13655.52|13777.04|13657.04|13777.04|13657.04|13775|13655|10
1645453400000|2022-02-21 14:23:20|13776.57|13656.57|13773.57|13653.57|13777.18|13657.18|13773.57|13653.57|9
1645453410000|2022-02-21 14:23:30|13773.75|13653.75|13774.58|13654.58|13774.7|13654.7|13772.89|13652.89|10
1645453420000|2022-02-21 14:23:40|13774.18|13654.18|13772.47|13652.47|13774.18|13654.18|13772.47|13652.47|10
1645453430000|2022-02-21 14:23:50|13772.94|13652.94|13766.99|13646.99|13772.94|13652.94|13766.99|13646.99|10
1645453440000|2022-02-21 14:24:00|13767.26|13647.26|13771.65|13651.65|13771.65|13651.65|13766.33|13646.33|9
1645453450000|2022-02-21 14:24:10|13770.67|13650.67|13779.45|13659.45|13779.45|13659.45|13770.67|13650.67|10
1645453460000|2022-02-21 14:24:20|13779.77|13659.77|13792.78|13672.78|13792.78|13672.78|13779.77|13659.77|10
1645453470000|2022-02-21 14:24:30|13793.03|13673.03|13806.02|13686.02|13806.02|13686.02|13793.03|13673.03|10
1645453480000|2022-02-21 14:24:40|13805.24|13685.24|13810.58|13690.58|13816|13696|13805.24|13685.24|10
1645453490000|2022-02-21 14:24:50|13809.56|13689.56|13801.92|13681.92|13809.56|13689.56|13801.92|13681.92|10
1645453500000|2022-02-21 14:25:00|13801.48|13681.48|13798.61|13678.61|13801.48|13681.48|13796.18|13676.18|10
1645453510000|2022-02-21 14:25:10|13798.8|13678.8|13797.96|13677.96|13802.67|13682.67|13797.96|13677.96|10
1645453520000|2022-02-21 14:25:20|13798.6|13678.6|13807.18|13687.18|13807.18|13687.18|13797.52|13677.52|10
1645453530000|2022-02-21 14:25:30|13805.65|13685.65|13849|13729|13849|13729|13805.65|13685.65|10
1645453540000|2022-02-21 14:25:40|13851.19|13731.19|13859.15|13739.15|13859.39|13739.39|13851.19|13731.19|10
1645453550000|2022-02-21 14:25:50|13858.14|13738.14|13862.2|13742.2|13862.24|13742.24|13858.14|13738.14|10
1645453560000|2022-02-21 14:26:00|13862.55|13742.55|13846.86|13726.86|13863.82|13743.82|13846.86|13726.86|10
1645453570000|2022-02-21 14:26:10|13845.96|13725.96|13838.21|13718.21|13845.96|13725.96|13838.21|13718.21|10
1645453580000|2022-02-21 14:26:20|13838.28|13718.28|13837.55|13717.55|13840.05|13720.05|13835.01|13715.01|10
1645453590000|2022-02-21 14:26:30|13837.8|13717.8|13850.9|13730.9|13850.9|13730.9|13837.8|13717.8|10
1645453600000|2022-02-21 14:26:40|13851.05|13731.05|13848.47|13728.47|13852.35|13732.35|13847.93|13727.93|10
1645453610000|2022-02-21 14:26:50|13848.64|13728.64|13845.07|13725.07|13848.64|13728.64|13845.07|13725.07|10
1645453620000|2022-02-21 14:27:00|13844.87|13724.87|13840.11|13720.11|13844.87|13724.87|13838.88|13718.88|10
1645453630000|2022-02-21 14:27:10|13839.52|13719.52|13835.15|13715.15|13839.52|13719.52|13835.15|13715.15|10
1645453640000|2022-02-21 14:27:20|13835.68|13715.68|13839.4|13719.4|13839.62|13719.62|13834.06|13714.06|10
1645453650000|2022-02-21 14:27:30|13839.39|13719.39|13839.34|13719.34|13840.3|13720.3|13838.09|13718.09|10
1645453660000|2022-02-21 14:27:40|13839.15|13719.15|13834.26|13714.26|13839.15|13719.15|13833.8|13713.8|10
1645453670000|2022-02-21 14:27:50|13834.15|13714.15|13834.26|13714.26|13834.72|13714.72|13834.04|13714.04|10
1645453680000|2022-02-21 14:28:00|13833.77|13713.77|13834.78|13714.78|13835.46|13715.46|13833.77|13713.77|10
1645453690000|2022-02-21 14:28:10|13834.31|13714.31|13832.47|13712.47|13834.31|13714.31|13831.31|13711.31|10
1645453700000|2022-02-21 14:28:20|13832.2|13712.2|13831.72|13711.72|13832.21|13712.21|13830.66|13710.66|10
1645453710000|2022-02-21 14:28:30|13831.82|13711.82|13840.87|13720.87|13840.87|13720.87|13831|13711|10
1645453720000|2022-02-21 14:28:40|13841|13721|13843.69|13723.69|13843.89|13723.89|13841|13721|10
1645453730000|2022-02-21 14:28:50|13844.64|13724.64|13844.09|13724.09|13845.12|13725.12|13844.09|13724.09|10
1645453740000|2022-02-21 14:29:00|13843.21|13723.21|13840.08|13720.08|13843.43|13723.43|13840.08|13720.08|10
1645453750000|2022-02-21 14:29:10|13839.72|13719.72|13831.09|13711.09|13839.72|13719.72|13831.09|13711.09|10
1645453760000|2022-02-21 14:29:20|13831.67|13711.67|13820.4|13700.4|13831.67|13711.67|13820.4|13700.4|10
1645453770000|2022-02-21 14:29:30|13816.56|13696.56|13807.5|13687.5|13816.56|13696.56|13807.5|13687.5|10
1645453780000|2022-02-21 14:29:40|13805.58|13685.58|13796.43|13676.43|13805.58|13685.58|13796.43|13676.43|10
1645453790000|2022-02-21 14:29:50|13795.35|13675.35|13791.78|13671.78|13795.35|13675.35|13791.78|13671.78|10
1645453800000|2022-02-21 14:30:00|13791.01|13671.01|13796.54|13676.54|13796.54|13676.54|13791.01|13671.01|10
1645453810000|2022-02-21 14:30:10|13795.48|13675.48|13797.36|13677.36|13798.41|13678.41|13795.19|13675.19|10
1645453820000|2022-02-21 14:30:20|13796.97|13676.97|13797.07|13677.07|13797.93|13677.93|13796.07|13676.07|10
1645453830000|2022-02-21 14:30:30|13796.85|13676.85|13794.2|13674.2|13797.86|13677.86|13792.66|13672.66|10
1645453840000|2022-02-21 14:30:40|13794.28|13674.28|13784.34|13664.34|13794.28|13674.28|13784.34|13664.34|10
1645453850000|2022-02-21 14:30:50|13786.12|13666.12|13778.72|13658.72|13786.12|13666.12|13778.72|13658.72|10
1645453860000|2022-02-21 14:31:00|13778.05|13658.05|13770.96|13650.96|13778.05|13658.05|13770.96|13650.96|10
1645453870000|2022-02-21 14:31:10|13770.55|13650.55|13766|13646|13770.55|13650.55|13766|13646|10
1645453880000|2022-02-21 14:31:20|13764.81|13644.81|13755.9|13635.9|13764.81|13644.81|13755.9|13635.9|10
1645453890000|2022-02-21 14:31:30|13755.26|13635.26|13740.79|13620.79|13755.26|13635.26|13740.79|13620.79|10
1645453900000|2022-02-21 14:31:40|13740.51|13620.51|13732.16|13612.16|13741.65|13621.65|13732.16|13612.16|10
1645453910000|2022-02-21 14:31:50|13732.36|13612.36|13725.09|13605.09|13732.56|13612.56|13725.09|13605.09|10
1645453920000|2022-02-21 14:32:00|13724.87|13604.87|13716.36|13596.36|13724.87|13604.87|13716.36|13596.36|10
1645453930000|2022-02-21 14:32:10|13716.44|13596.44|13710.85|13590.85|13716.44|13596.44|13710.69|13590.69|10
1645453940000|2022-02-21 14:32:20|13711.34|13591.34|13709.53|13589.53|13711.75|13591.75|13709.53|13589.53|10
1645453950000|2022-02-21 14:32:30|13706.96|13586.96|13709.46|13589.46|13709.64|13589.64|13704.28|13584.28|10
1645453960000|2022-02-21 14:32:40|13710.44|13590.44|13714.55|13594.55|13714.55|13594.55|13709.71|13589.71|10
1645453970000|2022-02-21 14:32:50|13714.72|13594.72|13717.7|13597.7|13717.85|13597.85|13714.72|13594.72|10
1645453980000|2022-02-21 14:33:00|13717.91|13597.91|13724.93|13604.93|13724.93|13604.93|13717.79|13597.79|10
1645453990000|2022-02-21 14:33:10|13724.56|13604.56|13730.48|13610.48|13730.48|13610.48|13724.56|13604.56|10
1645454000000|2022-02-21 14:33:20|13730.67|13610.67|13738.45|13618.45|13738.45|13618.45|13730.67|13610.67|10
1645454010000|2022-02-21 14:33:30|13738.67|13618.67|13746.24|13626.24|13746.24|13626.24|13738.67|13618.67|10
1645454020000|2022-02-21 14:33:40|13745.94|13625.94|13751.18|13631.18|13752.11|13632.11|13745.85|13625.85|10
1645454030000|2022-02-21 14:33:50|13751.26|13631.26|13755.86|13635.86|13755.86|13635.86|13751.24|13631.24|10
1645454040000|2022-02-21 14:34:00|13755.99|13635.99|13755.26|13635.26|13756.52|13636.52|13754.87|13634.87|10
1645454050000|2022-02-21 14:34:10|13755.14|13635.14|13752.1|13632.1|13755.71|13635.71|13752.1|13632.1|10
1645454060000|2022-02-21 14:34:20|13751.42|13631.42|13748.12|13628.12|13752.03|13632.03|13748.12|13628.12|10
1645454070000|2022-02-21 14:34:30|13747.18|13627.18|13748.81|13628.81|13748.81|13628.81|13746.44|13626.44|10
1645454080000|2022-02-21 14:34:40|13748.5|13628.5|13750.75|13630.75|13750.78|13630.78|13748.5|13628.5|9
1645454090000|2022-02-21 14:34:50|13751.07|13631.07|13749.93|13629.93|13751.81|13631.81|13749.6|13629.6|10
1645454100000|2022-02-21 14:35:00|13750.35|13630.35|13745.51|13625.51|13750.86|13630.86|13744.83|13624.83|10
1645454110000|2022-02-21 14:35:10|13745.71|13625.71|13735.84|13615.84|13745.71|13625.71|13735.84|13615.84|10
1645454120000|2022-02-21 14:35:20|13735.45|13615.45|13734.49|13614.49|13736.18|13616.18|13733.9|13613.9|10
1645454130000|2022-02-21 14:35:30|13734.76|13614.76|13740.8|13620.8|13740.8|13620.8|13734.76|13614.76|9
1645454140000|2022-02-21 14:35:40|13741.28|13621.28|13749.06|13629.06|13749.08|13629.08|13741.28|13621.28|10
1645454150000|2022-02-21 14:35:50|13750.13|13630.13|13760.09|13640.09|13760.09|13640.09|13750.13|13630.13|10
1645454160000|2022-02-21 14:36:00|13761|13641|13754.37|13634.37|13761|13641|13754.37|13634.37|9
1645454170000|2022-02-21 14:36:10|13754.25|13634.25|13747.48|13627.48|13754.25|13634.25|13747.48|13627.48|10
1645454180000|2022-02-21 14:36:20|13747.02|13627.02|13744.03|13624.03|13747.02|13627.02|13744.03|13624.03|10
1645454190000|2022-02-21 14:36:30|13744.56|13624.56|13739.38|13619.38|13744.56|13624.56|13739.38|13619.38|10
1645454200000|2022-02-21 14:36:40|13739.12|13619.12|13733.45|13613.45|13739.12|13619.12|13733.45|13613.45|10
1645454210000|2022-02-21 14:36:50|13733.44|13613.44|13731.24|13611.24|13733.44|13613.44|13731.24|13611.24|9
1645454220000|2022-02-21 14:37:00|13731.51|13611.51|13729.33|13609.33|13731.51|13611.51|13729.33|13609.33|9
1645454230000|2022-02-21 14:37:10|13729.27|13609.27|13727.54|13607.54|13729.27|13609.27|13727.17|13607.17|10
1645454240000|2022-02-21 14:37:20|13727.51|13607.51|13730.34|13610.34|13730.34|13610.34|13727.44|13607.44|10
1645454250000|2022-02-21 14:37:30|13729.06|13609.06|13735.66|13615.66|13735.66|13615.66|13729.06|13609.06|10
1645454260000|2022-02-21 14:37:40|13735.45|13615.45|13738.91|13618.91|13738.99|13618.99|13735.45|13615.45|10
1645454270000|2022-02-21 14:37:50|13738.89|13618.89|13738.78|13618.78|13739.58|13619.58|13738.42|13618.42|10
1645454280000|2022-02-21 14:38:00|13738.71|13618.71|13741.81|13621.81|13741.81|13621.81|13738.71|13618.71|10
1645454290000|2022-02-21 14:38:10|13742|13622|13742.42|13622.42|13742.9|13622.9|13742|13622|9
1645454300000|2022-02-21 14:38:20|13742.61|13622.61|13740.62|13620.62|13742.61|13622.61|13740.37|13620.37|10
1645454310000|2022-02-21 14:38:30|13740.89|13620.89|13742.96|13622.96|13742.96|13622.96|13740.89|13620.89|10
1645454320000|2022-02-21 14:38:40|13742.95|13622.95|13743.92|13623.92|13743.92|13623.92|13742.52|13622.52|10
1645454330000|2022-02-21 14:38:50|13745.45|13625.45|13745.5|13625.5|13746.37|13626.37|13745.18|13625.18|10
1645454340000|2022-02-21 14:39:00|13746.1|13626.1|13749.03|13629.03|13749.03|13629.03|13745.62|13625.62|10
1645454350000|2022-02-21 14:39:10|13749.49|13629.49|13748.8|13628.8|13749.75|13629.75|13748.12|13628.12|10
1645454360000|2022-02-21 14:39:20|13748.37|13628.37|13752.32|13632.32|13752.32|13632.32|13748.37|13628.37|10
1645454370000|2022-02-21 14:39:30|13753.27|13633.27|13756.48|13636.48|13756.92|13636.92|13753.27|13633.27|10
1645454380000|2022-02-21 14:39:40|13756.23|13636.23|13756.77|13636.77|13756.77|13636.77|13755.72|13635.72|10
1645454390000|2022-02-21 14:39:50|13757.25|13637.25|13759.44|13639.44|13759.44|13639.44|13757.25|13637.25|10
1645454400000|2022-02-21 14:40:00|13759.38|13639.38|13761.78|13641.78|13761.78|13641.78|13758.8|13638.8|10
1645454410000|2022-02-21 14:40:10|13762.24|13642.24|13771.84|13651.84|13771.84|13651.84|13762.24|13642.24|9
1645454420000|2022-02-21 14:40:20|13771.69|13651.69|13775.09|13655.09|13775.09|13655.09|13771.69|13651.69|10
1645454430000|2022-02-21 14:40:30|13775.77|13655.77|13777.52|13657.52|13777.69|13657.69|13775.77|13655.77|10
1645454440000|2022-02-21 14:40:40|13777.59|13657.59|13775.2|13655.2|13777.59|13657.59|13774.68|13654.68|10
1645454450000|2022-02-21 14:40:50|13774.75|13654.75|13774.52|13654.52|13774.96|13654.96|13774.31|13654.31|10
1645454460000|2022-02-21 14:41:00|13774.33|13654.33|13776.99|13656.99|13776.99|13656.99|13774.33|13654.33|10
1645454470000|2022-02-21 14:41:10|13777.59|13657.59|13783.69|13663.69|13783.69|13663.69|13777.59|13657.59|10
1645454480000|2022-02-21 14:41:20|13784.07|13664.07|13785.35|13665.35|13786.19|13666.19|13784.07|13664.07|10
1645454490000|2022-02-21 14:41:30|13785.24|13665.24|13781.68|13661.68|13785.24|13665.24|13781.68|13661.68|10
1645454500000|2022-02-21 14:41:40|13781.88|13661.88|13781.32|13661.32|13781.97|13661.97|13781.18|13661.18|9
1645454510000|2022-02-21 14:41:50|13781.89|13661.89|13781.81|13661.81|13782.22|13662.22|13781.39|13661.39|10
1645454520000|2022-02-21 14:42:00|13782|13662|13782.99|13662.99|13783.06|13663.06|13781.93|13661.93|10
1645454530000|2022-02-21 14:42:10|13783.79|13663.79|13787.37|13667.37|13787.37|13667.37|13783.79|13663.79|10
1645454540000|2022-02-21 14:42:20|13788.92|13668.92|13791.2|13671.2|13791.41|13671.41|13788.92|13668.92|10
1645454550000|2022-02-21 14:42:30|13792.39|13672.39|13792.24|13672.24|13793.11|13673.11|13792.1|13672.1|10
1645454560000|2022-02-21 14:42:40|13792.2|13672.2|13786.68|13666.68|13792.2|13672.2|13786.68|13666.68|10
1645454570000|2022-02-21 14:42:50|13785.11|13665.11|13780.91|13660.91|13785.43|13665.43|13780.6|13660.6|10
1645454580000|2022-02-21 14:43:00|13780.69|13660.69|13776.94|13656.94|13780.69|13660.69|13776.8|13656.8|10
1645454590000|2022-02-21 14:43:10|13777.33|13657.33|13777.68|13657.68|13777.82|13657.82|13777.1|13657.1|9
1645454600000|2022-02-21 14:43:20|13777.9|13657.9|13780.74|13660.74|13780.75|13660.75|13777.9|13657.9|10
1645454610000|2022-02-21 14:43:30|13781.73|13661.73|13785.88|13665.88|13785.88|13665.88|13781.57|13661.57|10
1645454620000|2022-02-21 14:43:40|13785.32|13665.32|13780.7|13660.7|13785.32|13665.32|13780.7|13660.7|10
1645454630000|2022-02-21 14:43:50|13780.9|13660.9|13778.83|13658.83|13781.13|13661.13|13778.35|13658.35|10
1645454640000|2022-02-21 14:44:00|13777.78|13657.78|13770.48|13650.48|13777.78|13657.78|13770.48|13650.48|10
1645454650000|2022-02-21 14:44:10|13769.24|13649.24|13761.6|13641.6|13769.24|13649.24|13761.1|13641.1|10
1645454660000|2022-02-21 14:44:20|13760.27|13640.27|13758.61|13638.61|13760.58|13640.58|13758.61|13638.61|10
1645454670000|2022-02-21 14:44:30|13759|13639|13758.16|13638.16|13759|13639|13758|13638|10
1645454680000|2022-02-21 14:44:40|13758.12|13638.12|13759.81|13639.81|13760.82|13640.82|13758.12|13638.12|10
1645454690000|2022-02-21 14:44:50|13759.48|13639.48|13757.96|13637.96|13760.33|13640.33|13757.62|13637.62|10
1645454700000|2022-02-21 14:45:00|13757.42|13637.42|13755.55|13635.55|13757.46|13637.46|13755.55|13635.55|10
1645454710000|2022-02-21 14:45:10|13755.92|13635.92|13751.77|13631.77|13755.92|13635.92|13751.35|13631.35|10
1645454720000|2022-02-21 14:45:20|13751.46|13631.46|13750.32|13630.32|13751.5|13631.5|13749.41|13629.41|10
1645454730000|2022-02-21 14:45:30|13750.48|13630.48|13750.73|13630.73|13751.52|13631.52|13749.88|13629.88|10
1645454740000|2022-02-21 14:45:40|13750.1|13630.1|13756.83|13636.83|13756.83|13636.83|13749.62|13629.62|10
1645454750000|2022-02-21 14:45:50|13757.07|13637.07|13758.47|13638.47|13758.47|13638.47|13756.9|13636.9|10
1645454760000|2022-02-21 14:46:00|13758.41|13638.41|13754.85|13634.85|13758.41|13638.41|13754.72|13634.72|9
1645454770000|2022-02-21 14:46:10|13754.75|13634.75|13748.99|13628.99|13754.75|13634.75|13748.99|13628.99|10
1645454780000|2022-02-21 14:46:20|13748.41|13628.41|13740.92|13620.92|13748.53|13628.53|13740.92|13620.92|9
1645454790000|2022-02-21 14:46:30|13740.58|13620.58|13742.15|13622.15|13743.4|13623.4|13739.92|13619.92|10
1645454800000|2022-02-21 14:46:40|13742|13622|13762.29|13642.29|13762.29|13642.29|13742|13622|10
1645454810000|2022-02-21 14:46:50|13764.49|13644.49|13776.91|13656.91|13776.91|13656.91|13764.49|13644.49|10
1645454820000|2022-02-21 14:47:00|13777.49|13657.49|13780.12|13660.12|13780.62|13660.62|13777.49|13657.49|10
1645454830000|2022-02-21 14:47:10|13779.78|13659.78|13777.94|13657.94|13780.82|13660.82|13777.94|13657.94|10
1645454840000|2022-02-21 14:47:20|13774.53|13654.53|13769.26|13649.26|13774.53|13654.53|13769.26|13649.26|10
1645454850000|2022-02-21 14:47:30|13769.13|13649.13|13770.57|13650.57|13770.57|13650.57|13769.13|13649.13|9
1645454860000|2022-02-21 14:47:40|13770.22|13650.22|13768.39|13648.39|13770.49|13650.49|13767.72|13647.72|10
1645454870000|2022-02-21 14:47:50|13767.37|13647.37|13767.98|13647.98|13769.12|13649.12|13767.37|13647.37|10
1645454880000|2022-02-21 14:48:00|13768.93|13648.93|13772.25|13652.25|13772.25|13652.25|13768.63|13648.63|10
1645454890000|2022-02-21 14:48:10|13773.21|13653.21|13779.65|13659.65|13779.65|13659.65|13773.21|13653.21|9
1645454900000|2022-02-21 14:48:20|13780.67|13660.67|13789.78|13669.78|13789.78|13669.78|13779.74|13659.74|10
1645454910000|2022-02-21 14:48:30|13789.77|13669.77|13787.25|13667.25|13790.05|13670.05|13786.19|13666.19|10
1645454920000|2022-02-21 14:48:40|13786.58|13666.58|13787.59|13667.59|13787.81|13667.81|13784.9|13664.9|10
1645454930000|2022-02-21 14:48:50|13788.56|13668.56|13787.59|13667.59|13788.56|13668.56|13786.59|13666.59|10
1645454940000|2022-02-21 14:49:00|13787.54|13667.54|13789.41|13669.41|13789.41|13669.41|13787.54|13667.54|10
1645454950000|2022-02-21 14:49:10|13789.09|13669.09|13789.62|13669.62|13790.3|13670.3|13789.09|13669.09|10
1645454960000|2022-02-21 14:49:20|13789.61|13669.61|13784.92|13664.92|13789.82|13669.82|13784.92|13664.92|9
1645454970000|2022-02-21 14:49:30|13783.81|13663.81|13780.44|13660.44|13784.95|13664.95|13780.44|13660.44|10
1645454980000|2022-02-21 14:49:40|13780.71|13660.71|13782.45|13662.45|13782.46|13662.46|13780.48|13660.48|10
1645454990000|2022-02-21 14:49:50|13782.32|13662.32|13781.15|13661.15|13782.32|13662.32|13781.15|13661.15|10
1645455000000|2022-02-21 14:50:00|13781.05|13661.05|13780.18|13660.18|13781.05|13661.05|13779.52|13659.52|10
1645455010000|2022-02-21 14:50:10|13780.17|13660.17|13779.26|13659.26|13780.59|13660.59|13779.26|13659.26|10
1645455020000|2022-02-21 14:50:20|13778.47|13658.47|13770.63|13650.63|13778.47|13658.47|13770.63|13650.63|10
1645455030000|2022-02-21 14:50:30|13770.05|13650.05|13763.52|13643.52|13770.05|13650.05|13763.52|13643.52|10
1645455040000|2022-02-21 14:50:40|13762.96|13642.96|13760.25|13640.25|13762.96|13642.96|13759.11|13639.11|10
1645455050000|2022-02-21 14:50:50|13760.52|13640.52|13761.47|13641.47|13762|13642|13760.52|13640.52|10
1645455060000|2022-02-21 14:51:00|13761|13641|13758.63|13638.63|13761|13641|13757.83|13637.83|10
1645455070000|2022-02-21 14:51:10|13759.06|13639.06|13761.44|13641.44|13761.44|13641.44|13758.67|13638.67|10
1645455080000|2022-02-21 14:51:20|13762.47|13642.47|13766.61|13646.61|13766.61|13646.61|13762.47|13642.47|10
1645455090000|2022-02-21 14:51:30|13766.07|13646.07|13765.11|13645.11|13766.15|13646.15|13764.61|13644.61|10
1645455100000|2022-02-21 14:51:40|13765.29|13645.29|13767.11|13647.11|13767.11|13647.11|13763.59|13643.59|10
1645455110000|2022-02-21 14:51:50|13767.59|13647.59|13766.31|13646.31|13767.59|13647.59|13766.31|13646.31|10
1645455120000|2022-02-21 14:52:00|13766.19|13646.19|13767.49|13647.49|13767.49|13647.49|13766.19|13646.19|10
1645455130000|2022-02-21 14:52:10|13767.31|13647.31|13770.71|13650.71|13770.71|13650.71|13767.31|13647.31|10
1645455140000|2022-02-21 14:52:20|13770.84|13650.84|13772.87|13652.87|13772.87|13652.87|13770.56|13650.56|10
1645455150000|2022-02-21 14:52:30|13772.51|13652.51|13772.97|13652.97|13772.97|13652.97|13771.99|13651.99|10
1645455160000|2022-02-21 14:52:40|13772.86|13652.86|13772.66|13652.66|13773.12|13653.12|13772.64|13652.64|10
1645455170000|2022-02-21 14:52:50|13773.08|13653.08|13775.56|13655.56|13775.65|13655.65|13772.94|13652.94|9
1645455180000|2022-02-21 14:53:00|13775.55|13655.55|13775.5|13655.5|13777.16|13657.16|13775.5|13655.5|10
1645455190000|2022-02-21 14:53:10|13774.65|13654.65|13779.43|13659.43|13779.43|13659.43|13774.65|13654.65|10
1645455200000|2022-02-21 14:53:20|13779.58|13659.58|13784.27|13664.27|13784.27|13664.27|13779.21|13659.21|10
1645455210000|2022-02-21 14:53:30|13788.04|13668.04|13791.57|13671.57|13791.57|13671.57|13787.54|13667.54|10
1645455220000|2022-02-21 14:53:40|13792.16|13672.16|13790.62|13670.62|13792.16|13672.16|13790.62|13670.62|9
1645455230000|2022-02-21 14:53:50|13789.73|13669.73|13791.08|13671.08|13791.1|13671.1|13789.73|13669.73|8
1645455240000|2022-02-21 14:54:00|13791.22|13671.22|13788.38|13668.38|13791.9|13671.9|13788.38|13668.38|10
1645455250000|2022-02-21 14:54:10|13788.11|13668.11|13783.82|13663.82|13788.11|13668.11|13783.82|13663.82|10
1645455260000|2022-02-21 14:54:20|13783.23|13663.23|13783.3|13663.3|13783.86|13663.86|13782.63|13662.63|10
1645455270000|2022-02-21 14:54:30|13782.87|13662.87|13782.79|13662.79|13782.87|13662.87|13780.94|13660.94|10
1645455280000|2022-02-21 14:54:40|13783.3|13663.3|13785.43|13665.43|13785.43|13665.43|13782.98|13662.98|9
1645455290000|2022-02-21 14:54:50|13785.22|13665.22|13788.47|13668.47|13788.47|13668.47|13785.22|13665.22|10
1645455300000|2022-02-21 14:55:00|13788.94|13668.94|13787.8|13667.8|13788.94|13668.94|13787.8|13667.8|10
1645455310000|2022-02-21 14:55:10|13788.09|13668.09|13788.93|13668.93|13788.93|13668.93|13787.35|13667.35|10
1645455320000|2022-02-21 14:55:20|13788.79|13668.79|13792.1|13672.1|13792.1|13672.1|13788.79|13668.79|10
1645455330000|2022-02-21 14:55:30|13792.47|13672.47|13781.04|13661.04|13792.47|13672.47|13781.04|13661.04|9
1645455340000|2022-02-21 14:55:40|13780.72|13660.72|13776.91|13656.91|13780.84|13660.84|13776.9|13656.9|10
1645455350000|2022-02-21 14:55:50|13776.41|13656.41|13776.94|13656.94|13776.94|13656.94|13775.07|13655.07|10
1645455360000|2022-02-21 14:56:00|13776.74|13656.74|13778.34|13658.34|13778.34|13658.34|13776.74|13656.74|10
1645455370000|2022-02-21 14:56:10|13778.74|13658.74|13780.39|13660.39|13780.39|13660.39|13778.63|13658.63|10
1645455380000|2022-02-21 14:56:20|13782.02|13662.02|13784.75|13664.75|13784.75|13664.75|13781.97|13661.97|10
1645455390000|2022-02-21 14:56:30|13784.8|13664.8|13787.81|13667.81|13787.81|13667.81|13784.15|13664.15|10
1645455400000|2022-02-21 14:56:40|13788.28|13668.28|13791.72|13671.72|13791.72|13671.72|13788.2|13668.2|10
1645455410000|2022-02-21 14:56:50|13791.67|13671.67|13792.32|13672.32|13792.53|13672.53|13791.67|13671.67|10
1645455420000|2022-02-21 14:57:00|13792.78|13672.78|13794.22|13674.22|13794.59|13674.59|13792.78|13672.78|10
1645455430000|2022-02-21 14:57:10|13794.41|13674.41|13799.01|13679.01|13799.01|13679.01|13791.18|13671.18|10
1645455440000|2022-02-21 14:57:20|13799.15|13679.15|13803.58|13683.58|13803.58|13683.58|13799.15|13679.15|10
1645455450000|2022-02-21 14:57:30|13803.69|13683.69|13810.57|13690.57|13810.57|13690.57|13803.69|13683.69|10
1645455460000|2022-02-21 14:57:40|13810.65|13690.65|13816.29|13696.29|13816.29|13696.29|13810.65|13690.65|10
1645455470000|2022-02-21 14:57:50|13817.37|13697.37|13819|13699|13819.46|13699.46|13817.35|13697.35|10
1645455480000|2022-02-21 14:58:00|13819.53|13699.53|13820.75|13700.75|13821.75|13701.75|13819.53|13699.53|10
1645455490000|2022-02-21 14:58:10|13820.54|13700.54|13816.83|13696.83|13820.68|13700.68|13816.83|13696.83|10
1645455500000|2022-02-21 14:58:20|13816.7|13696.7|13817.24|13697.24|13817.69|13697.69|13816.69|13696.69|10
1645455510000|2022-02-21 14:58:30|13816.61|13696.61|13810|13690|13817.59|13697.59|13810|13690|10
1645455520000|2022-02-21 14:58:40|13810.27|13690.27|13806.95|13686.95|13810.27|13690.27|13806.82|13686.82|10
1645455530000|2022-02-21 14:58:50|13807.41|13687.41|13809.84|13689.84|13810.04|13690.04|13807.41|13687.41|10
1645455540000|2022-02-21 14:59:00|13809.68|13689.68|13808.69|13688.69|13809.68|13689.68|13808.2|13688.2|10
1645455550000|2022-02-21 14:59:10|13809.28|13689.28|13809.73|13689.73|13809.77|13689.77|13809.12|13689.12|9
1645455560000|2022-02-21 14:59:20|13809.87|13689.87|13809.79|13689.79|13809.96|13689.96|13809.4|13689.4|10
1645455570000|2022-02-21 14:59:30|13809.96|13689.96|13808.21|13688.21|13810.08|13690.08|13808.1|13688.1|10
1645455580000|2022-02-21 14:59:40|13808.66|13688.66|13806.28|13686.28|13809.14|13689.14|13806.28|13686.28|9
1645455590000|2022-02-21 14:59:50|13804.57|13684.57|13796.96|13676.96|13804.57|13684.57|13796.47|13676.47|10
1645455600000|2022-02-21 15:00:00|13796.52|13676.52|13793.52|13673.52|13796.52|13676.52|13793.31|13673.31|10
1645455610000|2022-02-21 15:00:10|13793.33|13673.33|13794.71|13674.71|13794.71|13674.71|13792.43|13672.43|10
1645455620000|2022-02-21 15:00:20|13794.47|13674.47|13792.84|13672.84|13794.47|13674.47|13792.54|13672.54|10
1645455630000|2022-02-21 15:00:30|13792.98|13672.98|13792.61|13672.61|13793.73|13673.73|13792.42|13672.42|10
1645455640000|2022-02-21 15:00:40|13792.72|13672.72|13789.22|13669.22|13792.84|13672.84|13789.22|13669.22|10
1645455650000|2022-02-21 15:00:50|13789.44|13669.44|13787.08|13667.08|13789.44|13669.44|13787.03|13667.03|10
1645455660000|2022-02-21 15:01:00|13786.46|13666.46|13786.37|13666.37|13787.25|13667.25|13786.18|13666.18|10
1645455670000|2022-02-21 15:01:10|13786.07|13666.07|13787.73|13667.73|13787.73|13667.73|13785.76|13665.76|10
1645455680000|2022-02-21 15:01:20|13787.52|13667.52|13788.46|13668.46|13788.46|13668.46|13786.95|13666.95|10
1645455690000|2022-02-21 15:01:30|13788.77|13668.77|13788.93|13668.93|13789.84|13669.84|13788.73|13668.73|10
1645455700000|2022-02-21 15:01:40|13789.16|13669.16|13791.11|13671.11|13791.11|13671.11|13788.91|13668.91|10
1645455710000|2022-02-21 15:01:50|13791.14|13671.14|13789.19|13669.19|13791.14|13671.14|13789.19|13669.19|10
1645455720000|2022-02-21 15:02:00|13788.38|13668.38|13789.25|13669.25|13790.61|13670.61|13788.38|13668.38|10
1645455730000|2022-02-21 15:02:10|13789.17|13669.17|13780.51|13660.51|13789.17|13669.17|13780.19|13660.19|10
1645455740000|2022-02-21 15:02:20|13779.2|13659.2|13775.45|13655.45|13779.21|13659.21|13775.45|13655.45|10
1645455750000|2022-02-21 15:02:30|13774.87|13654.87|13775.93|13655.93|13776.24|13656.24|13774.87|13654.87|10
1645455760000|2022-02-21 15:02:40|13776.07|13656.07|13778.96|13658.96|13778.96|13658.96|13776.07|13656.07|10
1645455770000|2022-02-21 15:02:50|13779.7|13659.7|13791.25|13671.25|13791.25|13671.25|13779.7|13659.7|10
1645455780000|2022-02-21 15:03:00|13791.31|13671.31|13793.76|13673.76|13793.83|13673.83|13791.31|13671.31|10
1645455790000|2022-02-21 15:03:10|13794.23|13674.23|13799.3|13679.3|13799.3|13679.3|13794.23|13674.23|10
1645455800000|2022-02-21 15:03:20|13799.88|13679.88|13817.78|13697.78|13817.78|13697.78|13799.88|13679.88|10
1645455810000|2022-02-21 15:03:30|13818.48|13698.48|13824.45|13704.45|13824.45|13704.45|13818.48|13698.48|10
1645455820000|2022-02-21 15:03:40|13826.38|13706.38|13833.08|13713.08|13833.08|13713.08|13826.24|13706.24|10
1645455830000|2022-02-21 15:03:50|13833.68|13713.68|13837.03|13717.03|13837.03|13717.03|13833.58|13713.58|10
1645455840000|2022-02-21 15:04:00|13837.47|13717.47|13845.74|13725.74|13845.74|13725.74|13837.47|13717.47|10
1645455850000|2022-02-21 15:04:10|13846.02|13726.02|13859.74|13739.74|13859.74|13739.74|13846.02|13726.02|10
1645455860000|2022-02-21 15:04:20|13861.34|13741.34|13865.32|13745.32|13865.32|13745.32|13860.74|13740.74|10
1645455870000|2022-02-21 15:04:30|13865.9|13745.9|13868.59|13748.59|13868.85|13748.85|13864.94|13744.94|10
1645455880000|2022-02-21 15:04:40|13868.49|13748.49|13865.28|13745.28|13868.49|13748.49|13865.28|13745.28|10
1645455890000|2022-02-21 15:04:50|13865.02|13745.02|13861.86|13741.86|13865.59|13745.59|13861.5|13741.5|10
1645455900000|2022-02-21 15:05:00|13861.75|13741.75|13860.35|13740.35|13863.83|13743.83|13860.31|13740.31|10
1645455910000|2022-02-21 15:05:10|13859.63|13739.63|13856.48|13736.48|13859.94|13739.94|13856.48|13736.48|10
1645455920000|2022-02-21 15:05:20|13856.31|13736.31|13856.65|13736.65|13856.97|13736.97|13855.02|13735.02|9
1645455930000|2022-02-21 15:05:30|13856.35|13736.35|13865.03|13745.03|13865.03|13745.03|13856.23|13736.23|10
1645455940000|2022-02-21 15:05:40|13865.68|13745.68|13875.27|13755.27|13875.27|13755.27|13865.68|13745.68|10
1645455950000|2022-02-21 15:05:50|13876.03|13756.03|13877.32|13757.32|13877.92|13757.92|13876.03|13756.03|10
1645455960000|2022-02-21 15:06:00|13877.49|13757.49|13881.99|13761.99|13881.99|13761.99|13876.81|13756.81|10
1645455970000|2022-02-21 15:06:10|13882.27|13762.27|13879.47|13759.47|13882.49|13762.49|13879.47|13759.47|10
1645455980000|2022-02-21 15:06:20|13879.36|13759.36|13880.01|13760.01|13880.01|13760.01|13877.89|13757.89|10
1645455990000|2022-02-21 15:06:30|13879.32|13759.32|13872.94|13752.94|13879.32|13759.32|13871.87|13751.87|10
1645456000000|2022-02-21 15:06:40|13871.96|13751.96|13868.37|13748.37|13872.16|13752.16|13868.37|13748.37|10
1645456010000|2022-02-21 15:06:50|13868.23|13748.23|13859.58|13739.58|13868.23|13748.23|13859.58|13739.58|10
1645456020000|2022-02-21 15:07:00|13858.67|13738.67|13851.61|13731.61|13858.67|13738.67|13851.61|13731.61|10
1645456030000|2022-02-21 15:07:10|13851.85|13731.85|13851.92|13731.92|13851.92|13731.92|13850.1|13730.1|10
1645456040000|2022-02-21 15:07:20|13851.42|13731.42|13852.35|13732.35|13852.99|13732.99|13851.06|13731.06|10
1645456050000|2022-02-21 15:07:30|13852.71|13732.71|13853.64|13733.64|13854.18|13734.18|13852.65|13732.65|10
1645456060000|2022-02-21 15:07:40|13854.18|13734.18|13856.15|13736.15|13856.15|13736.15|13854.18|13734.18|10
1645456070000|2022-02-21 15:07:50|13856.2|13736.2|13858.21|13738.21|13858.21|13738.21|13856.17|13736.17|10
1645456080000|2022-02-21 15:08:00|13858.14|13738.14|13861.79|13741.79|13861.79|13741.79|13858.14|13738.14|9
1645456090000|2022-02-21 15:08:10|13862.23|13742.23|13870.82|13750.82|13870.82|13750.82|13862.23|13742.23|9
1645456100000|2022-02-21 15:08:20|13870.9|13750.9|13876.79|13756.79|13878.05|13758.05|13870.9|13750.9|10
1645456110000|2022-02-21 15:08:30|13877.27|13757.27|13878.4|13758.4|13878.8|13758.8|13876.34|13756.34|10
1645456120000|2022-02-21 15:08:40|13878.7|13758.7|13883.72|13763.72|13883.72|13763.72|13878.7|13758.7|10
1645456130000|2022-02-21 15:08:50|13884.42|13764.42|13891.29|13771.29|13891.29|13771.29|13884.42|13764.42|10
1645456140000|2022-02-21 15:09:00|13892.05|13772.05|13894.48|13774.48|13894.48|13774.48|13892.05|13772.05|10
1645456150000|2022-02-21 15:09:10|13896.1|13776.1|13896.8|13776.8|13896.83|13776.83|13894.49|13774.49|10
1645456160000|2022-02-21 15:09:20|13896.51|13776.51|13897.52|13777.52|13897.52|13777.52|13895.2|13775.2|10
1645456170000|2022-02-21 15:09:30|13898.28|13778.28|13911.09|13791.09|13911.09|13791.09|13898.28|13778.28|10
1645456180000|2022-02-21 15:09:40|13913.36|13793.36|13942.51|13822.51|13942.51|13822.51|13913.36|13793.36|10
1645456190000|2022-02-21 15:09:50|13942.4|13822.4|13947.53|13827.53|13948.62|13828.62|13942.4|13822.4|10
1645456200000|2022-02-21 15:10:00|13949.98|13829.98|13956.09|13836.09|13956.86|13836.86|13949.35|13829.35|10
1645456210000|2022-02-21 15:10:10|13954.36|13834.36|13941.86|13821.86|13954.36|13834.36|13941.86|13821.86|10
1645456220000|2022-02-21 15:10:20|13941.89|13821.89|13926.74|13806.74|13941.89|13821.89|13926.74|13806.74|10
1645456230000|2022-02-21 15:10:30|13926.11|13806.11|13919.99|13799.99|13927.89|13807.89|13919.99|13799.99|10
1645456240000|2022-02-21 15:10:40|13919.93|13799.93|13914.05|13794.05|13920.89|13800.89|13914.05|13794.05|10
1645456250000|2022-02-21 15:10:50|13913.27|13793.27|13910.94|13790.94|13913.27|13793.27|13910.85|13790.85|9
1645456260000|2022-02-21 15:11:00|13910.5|13790.5|13912.17|13792.17|13912.17|13792.17|13910.34|13790.34|10
1645456270000|2022-02-21 15:11:10|13911.39|13791.39|13917.18|13797.18|13917.18|13797.18|13911.39|13791.39|10
1645456280000|2022-02-21 15:11:20|13917.24|13797.24|13927.5|13807.5|13927.5|13807.5|13917.24|13797.24|10
1645456290000|2022-02-21 15:11:30|13928.69|13808.69|13931.75|13811.75|13932.39|13812.39|13928.69|13808.69|10
1645456300000|2022-02-21 15:11:40|13930.58|13810.58|13934.1|13814.1|13934.1|13814.1|13928.14|13808.14|10
1645456310000|2022-02-21 15:11:50|13933.64|13813.64|13937.92|13817.92|13937.92|13817.92|13933.64|13813.64|10
1645456320000|2022-02-21 15:12:00|13939.11|13819.11|13937.31|13817.31|13939.55|13819.55|13937.31|13817.31|10
1645456330000|2022-02-21 15:12:10|13936.14|13816.14|13932.92|13812.92|13936.64|13816.64|13932.92|13812.92|10
1645456340000|2022-02-21 15:12:20|13933.08|13813.08|13933.33|13813.33|13933.56|13813.56|13932.78|13812.78|10
1645456350000|2022-02-21 15:12:30|13933.75|13813.75|13933.77|13813.77|13935.16|13815.16|13933.75|13813.75|10
1645456360000|2022-02-21 15:12:40|13933.86|13813.86|13935.17|13815.17|13935.17|13815.17|13932.33|13812.33|10
1645456370000|2022-02-21 15:12:50|13935.81|13815.81|13937.91|13817.91|13937.91|13817.91|13935.29|13815.29|10
1645456380000|2022-02-21 15:13:00|13938.98|13818.98|13942.34|13822.34|13942.34|13822.34|13938.17|13818.17|10
1645456390000|2022-02-21 15:13:10|13944.7|13824.7|13973.78|13853.78|13973.78|13853.78|13944.7|13824.7|10
1645456400000|2022-02-21 15:13:20|13978.13|13858.13|13990.14|13870.14|13990.14|13870.14|13978.08|13858.08|10
1645456410000|2022-02-21 15:13:30|13989.86|13869.86|13981.03|13861.03|13990.39|13870.39|13981.03|13861.03|10
1645456420000|2022-02-21 15:13:40|13979.94|13859.94|13964.41|13844.41|13979.94|13859.94|13964.41|13844.41|10
1645456430000|2022-02-21 15:13:50|13962.84|13842.84|13963.06|13843.06|13963.06|13843.06|13960.98|13840.98|10
1645456440000|2022-02-21 15:14:00|13961.72|13841.72|13964.38|13844.38|13964.38|13844.38|13961.72|13841.72|10
1645456450000|2022-02-21 15:14:10|13964.8|13844.8|13959.21|13839.21|13965.53|13845.53|13959.21|13839.21|10
1645456460000|2022-02-21 15:14:20|13958.11|13838.11|13961.22|13841.22|13961.22|13841.22|13957.64|13837.64|10
1645456470000|2022-02-21 15:14:30|13963.08|13843.08|13968.81|13848.81|13968.81|13848.81|13962.96|13842.96|10
1645456480000|2022-02-21 15:14:40|13969.03|13849.03|13973.32|13853.32|13973.32|13853.32|13969.03|13849.03|10
1645456490000|2022-02-21 15:14:50|13973.31|13853.31|13971.89|13851.89|13974.99|13854.99|13971.89|13851.89|10
1645456500000|2022-02-21 15:15:00|13968.37|13848.37|13958.83|13838.83|13968.37|13848.37|13957.86|13837.86|10
1645456510000|2022-02-21 15:15:10|13957.39|13837.39|13954.42|13834.42|13957.39|13837.39|13953.63|13833.63|10
1645456520000|2022-02-21 15:15:20|13954.58|13834.58|13950.26|13830.26|13954.58|13834.58|13949.91|13829.91|10
1645456530000|2022-02-21 15:15:30|13947.99|13827.99|13946.63|13826.63|13948.85|13828.85|13946.34|13826.34|10
1645456540000|2022-02-21 15:15:40|13946.07|13826.07|13948.36|13828.36|13948.36|13828.36|13945.24|13825.24|10
1645456550000|2022-02-21 15:15:50|13949.67|13829.67|13950.65|13830.65|13950.96|13830.96|13949.54|13829.54|10
1645456560000|2022-02-21 15:16:00|13953.35|13833.35|13953.75|13833.75|13953.75|13833.75|13951.78|13831.78|10
1645456570000|2022-02-21 15:16:10|13954.99|13834.99|13963.26|13843.26|13963.55|13843.55|13954.99|13834.99|10
1645456580000|2022-02-21 15:16:20|13964.69|13844.69|13968.07|13848.07|13968.07|13848.07|13964.48|13844.48|10
1645456590000|2022-02-21 15:16:30|13968.8|13848.8|13968.76|13848.76|13969.85|13849.85|13968.44|13848.44|10
1645456600000|2022-02-21 15:16:40|13967.49|13847.49|13968.68|13848.68|13969.46|13849.46|13967.49|13847.49|10
1645456610000|2022-02-21 15:16:50|13967.68|13847.68|13971.58|13851.58|13971.58|13851.58|13967.47|13847.47|9
1645456620000|2022-02-21 15:17:00|13971.92|13851.92|13971.63|13851.63|13973.28|13853.28|13971.63|13851.63|10
1645456630000|2022-02-21 15:17:10|13971.18|13851.18|13973.21|13853.21|13973.21|13853.21|13971.12|13851.12|10
1645456640000|2022-02-21 15:17:20|13972.67|13852.67|13974.5|13854.5|13974.53|13854.53|13972.67|13852.67|10
1645456650000|2022-02-21 15:17:30|13974.08|13854.08|13983.28|13863.28|13983.28|13863.28|13974.08|13854.08|10
1645456660000|2022-02-21 15:17:40|13983.73|13863.73|13991.19|13871.19|13991.19|13871.19|13983.73|13863.73|10
1645456670000|2022-02-21 15:17:50|13991.42|13871.42|13998.84|13878.84|13998.84|13878.84|13991.42|13871.42|10
1645456680000|2022-02-21 15:18:00|13999.18|13879.18|13982.28|13862.28|13999.18|13879.18|13982.28|13862.28|9
1645456690000|2022-02-21 15:18:10|13980.99|13860.99|13974.33|13854.33|13980.99|13860.99|13973.69|13853.69|10
1645456700000|2022-02-21 15:18:20|13974.18|13854.18|13975.29|13855.29|13975.29|13855.29|13973.64|13853.64|10
1645456710000|2022-02-21 15:18:30|13975.24|13855.24|13971.63|13851.63|13975.57|13855.57|13971.36|13851.36|10
1645456720000|2022-02-21 15:18:40|13971.01|13851.01|13970.32|13850.32|13971.01|13851.01|13969.67|13849.67|10
1645456730000|2022-02-21 15:18:50|13970.37|13850.37|13971.02|13851.02|13972.25|13852.25|13970.37|13850.37|10
1645456740000|2022-02-21 15:19:00|13970.13|13850.13|13965.59|13845.59|13970.13|13850.13|13965.59|13845.59|10
1645456750000|2022-02-21 15:19:10|13965.61|13845.61|13958.66|13838.66|13965.61|13845.61|13958.66|13838.66|10
1645456760000|2022-02-21 15:19:20|13956.83|13836.83|13953.88|13833.88|13956.83|13836.83|13953.55|13833.55|10
1645456770000|2022-02-21 15:19:30|13952.97|13832.97|13950.36|13830.36|13952.97|13832.97|13950|13830|9
1645456780000|2022-02-21 15:19:40|13950.58|13830.58|13950.23|13830.23|13951.22|13831.22|13950.23|13830.23|10
1645456790000|2022-02-21 15:19:50|13950.3|13830.3|13946.84|13826.84|13950.3|13830.3|13946.84|13826.84|10
1645456800000|2022-02-21 15:20:00|13947|13827|13946.33|13826.33|13947.79|13827.79|13946.05|13826.05|10
1645456810000|2022-02-21 15:20:10|13946.47|13826.47|13939.74|13819.74|13946.87|13826.87|13939.74|13819.74|10
1645456820000|2022-02-21 15:20:20|13936.6|13816.6|13931.46|13811.46|13936.75|13816.75|13931.46|13811.46|10
1645456830000|2022-02-21 15:20:30|13931.8|13811.8|13933.82|13813.82|13933.82|13813.82|13931.8|13811.8|10
1645456840000|2022-02-21 15:20:40|13933.93|13813.93|13938.9|13818.9|13938.9|13818.9|13933.57|13813.57|10
1645456850000|2022-02-21 15:20:50|13940.19|13820.19|13941.08|13821.08|13941.08|13821.08|13939.97|13819.97|10
1645456860000|2022-02-21 15:21:00|13940.99|13820.99|13942.57|13822.57|13943.5|13823.5|13940.99|13820.99|10
1645456870000|2022-02-21 15:21:10|13942.45|13822.45|13938.74|13818.74|13942.45|13822.45|13938.74|13818.74|10
1645456880000|2022-02-21 15:21:20|13938.62|13818.62|13931.2|13811.2|13938.71|13818.71|13931.2|13811.2|10
1645456890000|2022-02-21 15:21:30|13930.39|13810.39|13928.89|13808.89|13930.39|13810.39|13928.25|13808.25|10
1645456900000|2022-02-21 15:21:40|13927.3|13807.3|13927.22|13807.22|13927.98|13807.98|13927.22|13807.22|10
1645456910000|2022-02-21 15:21:50|13927.11|13807.11|13926.52|13806.52|13927.62|13807.62|13926.35|13806.35|10
1645456920000|2022-02-21 15:22:00|13925.29|13805.29|13923.57|13803.57|13925.32|13805.32|13923.57|13803.57|10
1645456930000|2022-02-21 15:22:10|13922.84|13802.84|13922.76|13802.76|13924.06|13804.06|13922.22|13802.22|10
1645456940000|2022-02-21 15:22:20|13923.08|13803.08|13926.8|13806.8|13926.8|13806.8|13923.08|13803.08|10
1645456950000|2022-02-21 15:22:30|13927.45|13807.45|13930.94|13810.94|13931.08|13811.08|13927.45|13807.45|10
1645456960000|2022-02-21 15:22:40|13931.32|13811.32|13932.55|13812.55|13933.69|13813.69|13931.32|13811.32|10
1645456970000|2022-02-21 15:22:50|13931.82|13811.82|13930.21|13810.21|13932.75|13812.75|13930.21|13810.21|10
1645456980000|2022-02-21 15:23:00|13930.06|13810.06|13906.98|13786.98|13930.84|13810.84|13906.98|13786.98|10
1645456990000|2022-02-21 15:23:10|13904.85|13784.85|13888.22|13768.22|13904.85|13784.85|13885.86|13765.86|10
1645457000000|2022-02-21 15:23:20|13890.86|13770.86|13883.96|13763.96|13890.86|13770.86|13883.96|13763.96|10
1645457010000|2022-02-21 15:23:30|13883.85|13763.85|13880.48|13760.48|13884.12|13764.12|13879.97|13759.97|10
1645457020000|2022-02-21 15:23:40|13880.06|13760.06|13880.34|13760.34|13880.59|13760.59|13879.02|13759.02|10
1645457030000|2022-02-21 15:23:50|13879.96|13759.96|13872.53|13752.53|13879.96|13759.96|13872.53|13752.53|10
1645457040000|2022-02-21 15:24:00|13868.59|13748.59|13852.85|13732.85|13868.59|13748.59|13852.85|13732.85|10
1645457050000|2022-02-21 15:24:10|13852.51|13732.51|13853.98|13733.98|13853.98|13733.98|13851.34|13731.34|9
1645457060000|2022-02-21 15:24:20|13856.76|13736.76|13860.34|13740.34|13860.34|13740.34|13856.76|13736.76|10
1645457070000|2022-02-21 15:24:30|13860.98|13740.98|13861|13741|13861.21|13741.21|13860.67|13740.67|8
1645457080000|2022-02-21 15:24:40|13860.79|13740.79|13859.51|13739.51|13861.23|13741.23|13859.51|13739.51|10
1645457090000|2022-02-21 15:24:50|13859.1|13739.1|13857.48|13737.48|13859.1|13739.1|13856.95|13736.95|10
1645457100000|2022-02-21 15:25:00|13858.06|13738.06|13856.79|13736.79|13858.29|13738.29|13856.79|13736.79|10
1645457110000|2022-02-21 15:25:10|13856.87|13736.87|13856.64|13736.64|13856.96|13736.96|13856.39|13736.39|10
1645457120000|2022-02-21 15:25:20|13856.67|13736.67|13854.16|13734.16|13856.67|13736.67|13854.02|13734.02|10
1645457130000|2022-02-21 15:25:30|13852.51|13732.51|13847.41|13727.41|13852.91|13732.91|13847.41|13727.41|10
1645457140000|2022-02-21 15:25:40|13846.11|13726.11|13839.06|13719.06|13846.11|13726.11|13839.06|13719.06|10
1645457150000|2022-02-21 15:25:50|13837.28|13717.28|13833.73|13713.73|13837.28|13717.28|13833.73|13713.73|10
1645457160000|2022-02-21 15:26:00|13833.53|13713.53|13827.94|13707.94|13833.53|13713.53|13827.94|13707.94|10
1645457170000|2022-02-21 15:26:10|13827|13707|13821.5|13701.5|13827.28|13707.28|13821.5|13701.5|10
1645457180000|2022-02-21 15:26:20|13819.99|13699.99|13813.06|13693.06|13819.99|13699.99|13813.06|13693.06|10
1645457190000|2022-02-21 15:26:30|13812.03|13692.03|13813.99|13693.99|13813.99|13693.99|13810.65|13690.65|10
1645457200000|2022-02-21 15:26:40|13814.51|13694.51|13813.62|13693.62|13815.19|13695.19|13813.62|13693.62|10
1645457210000|2022-02-21 15:26:50|13812.53|13692.53|13805.49|13685.49|13812.53|13692.53|13805.49|13685.49|10
1645457220000|2022-02-21 15:27:00|13804.08|13684.08|13802.16|13682.16|13804.08|13684.08|13802.04|13682.04|10
1645457230000|2022-02-21 15:27:10|13801.93|13681.93|13805.82|13685.82|13805.82|13685.82|13801.93|13681.93|10
1645457240000|2022-02-21 15:27:20|13805.29|13685.29|13810.3|13690.3|13810.32|13690.32|13805.29|13685.29|10
1645457250000|2022-02-21 15:27:30|13809.9|13689.9|13815.37|13695.37|13815.37|13695.37|13809.9|13689.9|10
1645457260000|2022-02-21 15:27:40|13817.49|13697.49|13821.82|13701.82|13821.82|13701.82|13817.41|13697.41|10
1645457270000|2022-02-21 15:27:50|13822.55|13702.55|13825.88|13705.88|13825.88|13705.88|13822.55|13702.55|10
1645457280000|2022-02-21 15:28:00|13825.39|13705.39|13827.97|13707.97|13827.97|13707.97|13825.05|13705.05|10
1645457290000|2022-02-21 15:28:10|13830.44|13710.44|13836.15|13716.15|13836.25|13716.25|13830.44|13710.44|10
1645457300000|2022-02-21 15:28:20|13836.9|13716.9|13836.03|13716.03|13836.9|13716.9|13834.3|13714.3|9
1645457310000|2022-02-21 15:28:30|13836.45|13716.45|13834.69|13714.69|13836.95|13716.95|13834.69|13714.69|10
1645457320000|2022-02-21 15:28:40|13835.33|13715.33|13838.05|13718.05|13838.05|13718.05|13835.33|13715.33|10
1645457330000|2022-02-21 15:28:50|13837.89|13717.89|13836|13716|13838.04|13718.04|13836|13716|10
1645457340000|2022-02-21 15:29:00|13835.03|13715.03|13832.91|13712.91|13835.09|13715.09|13832.46|13712.46|10
1645457350000|2022-02-21 15:29:10|13833.18|13713.18|13830.72|13710.72|13833.18|13713.18|13830.72|13710.72|10
1645457360000|2022-02-21 15:29:20|13831.31|13711.31|13831.49|13711.49|13831.49|13711.49|13830.74|13710.74|10
1645457370000|2022-02-21 15:29:30|13832.2|13712.2|13834.85|13714.85|13834.85|13714.85|13832.2|13712.2|10
1645457380000|2022-02-21 15:29:40|13834.78|13714.78|13835.51|13715.51|13835.84|13715.84|13834.57|13714.57|10
1645457390000|2022-02-21 15:29:50|13835.57|13715.57|13835.82|13715.82|13836.49|13716.49|13835.57|13715.57|10
1645457400000|2022-02-21 15:30:00|13835.39|13715.39|13835|13715|13836.06|13716.06|13835|13715|10
1645457410000|2022-02-21 15:30:10|13834.93|13714.93|13833.99|13713.99|13834.93|13714.93|13833.99|13713.99|10
1645457420000|2022-02-21 15:30:20|13833.06|13713.06|13828.55|13708.55|13833.06|13713.06|13828.55|13708.55|9
1645457430000|2022-02-21 15:30:30|13827.51|13707.51|13827.16|13707.16|13827.77|13707.77|13827.16|13707.16|10
1645457440000|2022-02-21 15:30:40|13828.43|13708.43|13831.01|13711.01|13831.23|13711.23|13828.43|13708.43|10
1645457450000|2022-02-21 15:30:50|13831.05|13711.05|13832.18|13712.18|13832.18|13712.18|13830.8|13710.8|10
1645457460000|2022-02-21 15:31:00|13832.2|13712.2|13833.69|13713.69|13834.15|13714.15|13832.2|13712.2|10
1645457470000|2022-02-21 15:31:10|13833.7|13713.7|13835.86|13715.86|13835.99|13715.99|13833.7|13713.7|10
1645457480000|2022-02-21 15:31:20|13836.23|13716.23|13837.33|13717.33|13837.33|13717.33|13835.84|13715.84|10
1645457490000|2022-02-21 15:31:30|13838.2|13718.2|13844.41|13724.41|13844.72|13724.72|13838.2|13718.2|10
1645457500000|2022-02-21 15:31:40|13844.53|13724.53|13849.9|13729.9|13849.9|13729.9|13844.53|13724.53|10
1645457510000|2022-02-21 15:31:50|13851.76|13731.76|13853.71|13733.71|13854.35|13734.35|13851.62|13731.62|10
1645457520000|2022-02-21 15:32:00|13853.15|13733.15|13855.9|13735.9|13856.38|13736.38|13853.08|13733.08|10
1645457530000|2022-02-21 15:32:10|13856.07|13736.07|13856.32|13736.32|13856.93|13736.93|13855.98|13735.98|10
1645457540000|2022-02-21 15:32:20|13855.94|13735.94|13857.32|13737.32|13857.32|13737.32|13855.94|13735.94|10
1645457550000|2022-02-21 15:32:30|13857.1|13737.1|13859.27|13739.27|13859.54|13739.54|13857.1|13737.1|10
1645457560000|2022-02-21 15:32:40|13859.43|13739.43|13858.79|13738.79|13859.57|13739.57|13858.79|13738.79|9
1645457570000|2022-02-21 15:32:50|13857.92|13737.92|13855.41|13735.41|13857.92|13737.92|13855.24|13735.24|10
1645457580000|2022-02-21 15:33:00|13855.58|13735.58|13856.62|13736.62|13857.39|13737.39|13855.58|13735.58|10
1645457590000|2022-02-21 15:33:10|13856.6|13736.6|13856.07|13736.07|13856.6|13736.6|13854.17|13734.17|10
1645457600000|2022-02-21 15:33:20|13856.12|13736.12|13859.3|13739.3|13859.3|13739.3|13856.12|13736.12|10
1645457610000|2022-02-21 15:33:30|13860.12|13740.12|13875.92|13755.92|13876.1|13756.1|13860.12|13740.12|10
1645457620000|2022-02-21 15:33:40|13875.73|13755.73|13875.72|13755.72|13875.85|13755.85|13875.22|13755.22|10
1645457630000|2022-02-21 15:33:50|13875.63|13755.63|13876.69|13756.69|13876.83|13756.83|13875.03|13755.03|10
1645457640000|2022-02-21 15:34:00|13877.21|13757.21|13877.25|13757.25|13877.65|13757.65|13876.74|13756.74|10
1645457650000|2022-02-21 15:34:10|13877.84|13757.84|13877.14|13757.14|13878.22|13758.22|13876.1|13756.1|10
1645457660000|2022-02-21 15:34:20|13877.2|13757.2|13875.85|13755.85|13877.31|13757.31|13875.85|13755.85|9
1645457670000|2022-02-21 15:34:30|13875.57|13755.57|13873.92|13753.92|13875.57|13755.57|13872.88|13752.88|10
1645457680000|2022-02-21 15:34:40|13874.44|13754.44|13874.91|13754.91|13875.13|13755.13|13873.81|13753.81|10
1645457690000|2022-02-21 15:34:50|13874.25|13754.25|13875.13|13755.13|13875.13|13755.13|13873.81|13753.81|10
1645457700000|2022-02-21 15:35:00|13874.76|13754.76|13874.16|13754.16|13874.76|13754.76|13873.35|13753.35|10
1645457710000|2022-02-21 15:35:10|13874.49|13754.49|13878.81|13758.81|13878.81|13758.81|13874.49|13754.49|10
1645457720000|2022-02-21 15:35:20|13878.63|13758.63|13875.77|13755.77|13878.63|13758.63|13875.61|13755.61|10
1645457730000|2022-02-21 15:35:30|13875.75|13755.75|13876.16|13756.16|13876.54|13756.54|13875.11|13755.11|9
1645457740000|2022-02-21 15:35:40|13875.92|13755.92|13877.38|13757.38|13877.67|13757.67|13875.92|13755.92|9
1645457750000|2022-02-21 15:35:50|13877.16|13757.16|13874.55|13754.55|13877.16|13757.16|13874.55|13754.55|10
1645457760000|2022-02-21 15:36:00|13874.89|13754.89|13878.32|13758.32|13878.32|13758.32|13874.89|13754.89|10
1645457770000|2022-02-21 15:36:10|13878.16|13758.16|13875.76|13755.76|13878.16|13758.16|13875.76|13755.76|10
1645457780000|2022-02-21 15:36:20|13875.48|13755.48|13871.62|13751.62|13875.5|13755.5|13871.62|13751.62|10
1645457790000|2022-02-21 15:36:30|13870.44|13750.44|13868.25|13748.25|13870.44|13750.44|13867.83|13747.83|10
1645457800000|2022-02-21 15:36:40|13867.68|13747.68|13865.24|13745.24|13867.68|13747.68|13864.17|13744.17|10
1645457810000|2022-02-21 15:36:50|13865.57|13745.57|13863.37|13743.37|13865.57|13745.57|13863.37|13743.37|10
1645457820000|2022-02-21 15:37:00|13863.02|13743.02|13858.34|13738.34|13863.02|13743.02|13858.34|13738.34|9
1645457830000|2022-02-21 15:37:10|13858.14|13738.14|13860.06|13740.06|13861.02|13741.02|13857.91|13737.91|10
1645457840000|2022-02-21 15:37:20|13859.96|13739.96|13860.84|13740.84|13861.39|13741.39|13859.96|13739.96|10
1645457850000|2022-02-21 15:37:30|13860.55|13740.55|13860.53|13740.53|13861.43|13741.43|13859.95|13739.95|10
1645457860000|2022-02-21 15:37:40|13859.54|13739.54|13859.72|13739.72|13860.15|13740.15|13859.46|13739.46|10
1645457870000|2022-02-21 15:37:50|13859.22|13739.22|13860.41|13740.41|13860.41|13740.41|13858.45|13738.45|10
1645457880000|2022-02-21 15:38:00|13861.35|13741.35|13859.21|13739.21|13861.38|13741.38|13858.83|13738.83|10
1645457890000|2022-02-21 15:38:10|13859.17|13739.17|13861.8|13741.8|13861.8|13741.8|13859.17|13739.17|9
1645457900000|2022-02-21 15:38:20|13862.62|13742.62|13865.86|13745.86|13865.86|13745.86|13862.62|13742.62|10
1645457910000|2022-02-21 15:38:30|13865.91|13745.91|13864.5|13744.5|13865.91|13745.91|13864.09|13744.09|10
1645457920000|2022-02-21 15:38:40|13864.38|13744.38|13868.29|13748.29|13868.29|13748.29|13864.38|13744.38|10
1645457930000|2022-02-21 15:38:50|13868.3|13748.3|13870.68|13750.68|13871.79|13751.79|13868.3|13748.3|10
1645457940000|2022-02-21 15:39:00|13870.71|13750.71|13873.94|13753.94|13873.94|13753.94|13870.71|13750.71|10
1645457950000|2022-02-21 15:39:10|13874.63|13754.63|13876.77|13756.77|13876.78|13756.78|13874.63|13754.63|10
1645457960000|2022-02-21 15:39:20|13876.86|13756.86|13881.9|13761.9|13881.9|13761.9|13876.86|13756.86|10
1645457970000|2022-02-21 15:39:30|13882.17|13762.17|13886.01|13766.01|13886.01|13766.01|13882.17|13762.17|10
1645457980000|2022-02-21 15:39:40|13886.11|13766.11|13890.9|13770.9|13890.9|13770.9|13886.09|13766.09|10
1645457990000|2022-02-21 15:39:50|13892.75|13772.75|13900.7|13780.7|13900.7|13780.7|13892.75|13772.75|10
1645458000000|2022-02-21 15:40:00|13899.86|13779.86|13916.42|13796.42|13916.42|13796.42|13899.86|13779.86|10
1645458010000|2022-02-21 15:40:10|13916.73|13796.73|13918.03|13798.03|13919.53|13799.53|13916.66|13796.66|10
1645458020000|2022-02-21 15:40:20|13917.26|13797.26|13914.18|13794.18|13917.26|13797.26|13914.18|13794.18|10
1645458030000|2022-02-21 15:40:30|13913.8|13793.8|13911.46|13791.46|13913.8|13793.8|13911.46|13791.46|10
1645458040000|2022-02-21 15:40:40|13912.09|13792.09|13913.02|13793.02|13913.44|13793.44|13912.09|13792.09|10
1645458050000|2022-02-21 15:40:50|13913.08|13793.08|13910.34|13790.34|13913.08|13793.08|13910.11|13790.11|10
1645458060000|2022-02-21 15:41:00|13909.91|13789.91|13907.09|13787.09|13909.91|13789.91|13907.09|13787.09|10
1645458070000|2022-02-21 15:41:10|13906.71|13786.71|13905.22|13785.22|13907.07|13787.07|13905.22|13785.22|10
1645458080000|2022-02-21 15:41:20|13904.98|13784.98|13901.3|13781.3|13905.06|13785.06|13901.15|13781.15|10
1645458090000|2022-02-21 15:41:30|13901.24|13781.24|13898.53|13778.53|13901.24|13781.24|13898.53|13778.53|9
1645458100000|2022-02-21 15:41:40|13898.2|13778.2|13897.37|13777.37|13898.51|13778.51|13897.37|13777.37|10
1645458110000|2022-02-21 15:41:50|13898.24|13778.24|13898.42|13778.42|13898.9|13778.9|13898.02|13778.02|10
1645458120000|2022-02-21 15:42:00|13898.62|13778.62|13897.73|13777.73|13898.62|13778.62|13897.34|13777.34|10
1645458130000|2022-02-21 15:42:10|13897.61|13777.61|13896.85|13776.85|13897.63|13777.63|13896.78|13776.78|10
1645458140000|2022-02-21 15:42:20|13896.83|13776.83|13895.29|13775.29|13896.98|13776.98|13895.29|13775.29|10
1645458150000|2022-02-21 15:42:30|13895.43|13775.43|13895.21|13775.21|13895.52|13775.52|13894.97|13774.97|9
1645458160000|2022-02-21 15:42:40|13895.58|13775.58|13897.03|13777.03|13897.03|13777.03|13894.06|13774.06|10
1645458170000|2022-02-21 15:42:50|13896.91|13776.91|13897.96|13777.96|13899.19|13779.19|13896.91|13776.91|10
1645458180000|2022-02-21 15:43:00|13898.06|13778.06|13896.83|13776.83|13898.06|13778.06|13895.92|13775.92|10
1645458190000|2022-02-21 15:43:10|13897.25|13777.25|13897.44|13777.44|13898.37|13778.37|13897.25|13777.25|10
1645458200000|2022-02-21 15:43:20|13897.02|13777.02|13895.07|13775.07|13897.02|13777.02|13895|13775|10
1645458210000|2022-02-21 15:43:30|13895.73|13775.73|13896.52|13776.52|13896.99|13776.99|13895.62|13775.62|9
1645458220000|2022-02-21 15:43:40|13896.11|13776.11|13896.15|13776.15|13896.55|13776.55|13895.41|13775.41|10
1645458230000|2022-02-21 15:43:50|13896.57|13776.57|13898.49|13778.49|13898.49|13778.49|13896.57|13776.57|10
1645458240000|2022-02-21 15:44:00|13899.44|13779.44|13902.91|13782.91|13902.91|13782.91|13899.44|13779.44|10
1645458250000|2022-02-21 15:44:10|13903.3|13783.3|13904.26|13784.26|13904.97|13784.97|13903.3|13783.3|9
1645458260000|2022-02-21 15:44:20|13904.14|13784.14|13903.44|13783.44|13904.48|13784.48|13903.44|13783.44|10
1645458270000|2022-02-21 15:44:30|13903.28|13783.28|13899.89|13779.89|13903.28|13783.28|13899.89|13779.89|10
1645458280000|2022-02-21 15:44:40|13899.34|13779.34|13884.65|13764.65|13899.34|13779.34|13884.65|13764.65|10
1645458290000|2022-02-21 15:44:50|13884.04|13764.04|13879.6|13759.6|13884.09|13764.09|13879.04|13759.04|10
1645458300000|2022-02-21 15:45:00|13879.63|13759.63|13876.9|13756.9|13879.63|13759.63|13876.9|13756.9|10
1645458310000|2022-02-21 15:45:10|13876.14|13756.14|13876.27|13756.27|13876.27|13756.27|13875.46|13755.46|9
1645458320000|2022-02-21 15:45:20|13876.83|13756.83|13877.13|13757.13|13877.53|13757.53|13876.83|13756.83|9
1645458330000|2022-02-21 15:45:30|13877.45|13757.45|13876.7|13756.7|13877.46|13757.46|13876.37|13756.37|10
1645458340000|2022-02-21 15:45:40|13877.37|13757.37|13879.37|13759.37|13879.37|13759.37|13877.37|13757.37|10
1645458350000|2022-02-21 15:45:50|13879.94|13759.94|13883.59|13763.59|13883.59|13763.59|13879.94|13759.94|10
1645458360000|2022-02-21 15:46:00|13883.89|13763.89|13883.44|13763.44|13883.93|13763.93|13883.05|13763.05|10
1645458370000|2022-02-21 15:46:10|13883.55|13763.55|13884.68|13764.68|13884.99|13764.99|13883.55|13763.55|10
1645458380000|2022-02-21 15:46:20|13884.16|13764.16|13884.06|13764.06|13884.16|13764.16|13883.68|13763.68|10
1645458390000|2022-02-21 15:46:30|13883.48|13763.48|13881.16|13761.16|13883.48|13763.48|13880.77|13760.77|10
1645458400000|2022-02-21 15:46:40|13880.82|13760.82|13879.98|13759.98|13880.95|13760.95|13879.98|13759.98|9
1645458410000|2022-02-21 15:46:50|13879.58|13759.58|13877.28|13757.28|13879.58|13759.58|13877.23|13757.23|10
1645458420000|2022-02-21 15:47:00|13877.6|13757.6|13876.62|13756.62|13878.31|13758.31|13876.62|13756.62|9
1645458430000|2022-02-21 15:47:10|13876.6|13756.6|13870.66|13750.66|13876.6|13756.6|13870.32|13750.32|10
1645458440000|2022-02-21 15:47:20|13869.84|13749.84|13862.35|13742.35|13869.84|13749.84|13862.35|13742.35|10
1645458450000|2022-02-21 15:47:30|13861.43|13741.43|13855.98|13735.98|13861.43|13741.43|13855.98|13735.98|10
1645458460000|2022-02-21 15:47:40|13854.93|13734.93|13850.92|13730.92|13854.93|13734.93|13850.92|13730.92|10
1645458470000|2022-02-21 15:47:50|13849.91|13729.91|13845.57|13725.57|13849.91|13729.91|13845.51|13725.51|10
1645458480000|2022-02-21 15:48:00|13845.56|13725.56|13841.27|13721.27|13845.56|13725.56|13841.27|13721.27|10
1645458490000|2022-02-21 15:48:10|13840.75|13720.75|13836.77|13716.77|13841.3|13721.3|13836.69|13716.69|10
1645458500000|2022-02-21 15:48:20|13836.54|13716.54|13830.17|13710.17|13836.54|13716.54|13830.17|13710.17|10
1645458510000|2022-02-21 15:48:30|13828.22|13708.22|13815.27|13695.27|13828.31|13708.31|13815.27|13695.27|10
1645458520000|2022-02-21 15:48:40|13814.44|13694.44|13817.88|13697.88|13817.88|13697.88|13813.17|13693.17|10
1645458530000|2022-02-21 15:48:50|13818.51|13698.51|13817.75|13697.75|13820.26|13700.26|13817.75|13697.75|10
1645458540000|2022-02-21 15:49:00|13817.48|13697.48|13811.24|13691.24|13817.59|13697.59|13811.04|13691.04|10
1645458550000|2022-02-21 15:49:10|13811.39|13691.39|13803.65|13683.65|13811.39|13691.39|13803.65|13683.65|10
1645458560000|2022-02-21 15:49:20|13803.13|13683.13|13804.09|13684.09|13804.09|13684.09|13803.04|13683.04|9
1645458570000|2022-02-21 15:49:30|13804.34|13684.34|13808.14|13688.14|13808.14|13688.14|13804.34|13684.34|10
1645458580000|2022-02-21 15:49:40|13807.63|13687.63|13806.92|13686.92|13807.63|13687.63|13805.73|13685.73|10
1645458590000|2022-02-21 15:49:50|13805.36|13685.36|13802.56|13682.56|13805.36|13685.36|13802.21|13682.21|10
1645458600000|2022-02-21 15:50:00|13802.39|13682.39|13803.84|13683.84|13803.84|13683.84|13802.39|13682.39|10
1645458610000|2022-02-21 15:50:10|13804|13684|13803.5|13683.5|13804.25|13684.25|13803.5|13683.5|10
1645458620000|2022-02-21 15:50:20|13804.07|13684.07|13800.63|13680.63|13804.07|13684.07|13800.11|13680.11|10
1645458630000|2022-02-21 15:50:30|13800.64|13680.64|13798.27|13678.27|13800.75|13680.75|13798.27|13678.27|9
1645458640000|2022-02-21 15:50:40|13798.24|13678.24|13797.32|13677.32|13798.24|13678.24|13796.98|13676.98|9
1645458650000|2022-02-21 15:50:50|13797.56|13677.56|13796.79|13676.79|13797.56|13677.56|13796.2|13676.2|9
1645458660000|2022-02-21 15:51:00|13796.61|13676.61|13799.24|13679.24|13799.24|13679.24|13796.61|13676.61|10
1645458670000|2022-02-21 15:51:10|13798.77|13678.77|13800.31|13680.31|13800.88|13680.88|13798.75|13678.75|10
1645458680000|2022-02-21 15:51:20|13800.33|13680.33|13799.44|13679.44|13800.33|13680.33|13798.68|13678.68|10
1645458690000|2022-02-21 15:51:30|13799.4|13679.4|13798.99|13678.99|13800.39|13680.39|13798.99|13678.99|10
1645458700000|2022-02-21 15:51:40|13798.82|13678.82|13797.76|13677.76|13798.82|13678.82|13797.39|13677.39|10
1645458710000|2022-02-21 15:51:50|13798.07|13678.07|13798.15|13678.15|13798.6|13678.6|13797.93|13677.93|10
1645458720000|2022-02-21 15:52:00|13798.29|13678.29|13799.74|13679.74|13799.82|13679.82|13798.27|13678.27|10
1645458730000|2022-02-21 15:52:10|13799.61|13679.61|13802.56|13682.56|13802.56|13682.56|13799.61|13679.61|10
1645458740000|2022-02-21 15:52:20|13802.8|13682.8|13805.77|13685.77|13805.77|13685.77|13802.8|13682.8|10
1645458750000|2022-02-21 15:52:30|13805.95|13685.95|13808.04|13688.04|13808.04|13688.04|13805.95|13685.95|10
1645458760000|2022-02-21 15:52:40|13808.76|13688.76|13812.5|13692.5|13812.5|13692.5|13808.76|13688.76|10
1645458770000|2022-02-21 15:52:50|13812.09|13692.09|13812.74|13692.74|13813.15|13693.15|13812.09|13692.09|10
1645458780000|2022-02-21 15:53:00|13812.97|13692.97|13812.64|13692.64|13812.97|13692.97|13812.35|13692.35|10
1645458790000|2022-02-21 15:53:10|13812.47|13692.47|13812.16|13692.16|13813.33|13693.33|13811.63|13691.63|10
1645458800000|2022-02-21 15:53:20|13811.85|13691.85|13813.81|13693.81|13813.81|13693.81|13811.85|13691.85|10
1645458810000|2022-02-21 15:53:30|13813.39|13693.39|13814.64|13694.64|13814.65|13694.65|13813.39|13693.39|10
1645458820000|2022-02-21 15:53:40|13815.08|13695.08|13817.28|13697.28|13817.28|13697.28|13815.08|13695.08|10
1645458830000|2022-02-21 15:53:50|13817.38|13697.38|13815.49|13695.49|13817.38|13697.38|13815.49|13695.49|9
1645458840000|2022-02-21 15:54:00|13815.69|13695.69|13816.75|13696.75|13816.75|13696.75|13815.27|13695.27|10
1645458850000|2022-02-21 15:54:10|13816.72|13696.72|13812.66|13692.66|13816.77|13696.77|13812.66|13692.66|10
1645458860000|2022-02-21 15:54:20|13812.13|13692.13|13811.15|13691.15|13812.13|13692.13|13810.41|13690.41|10
1645458870000|2022-02-21 15:54:30|13811.09|13691.09|13810.64|13690.64|13811.09|13691.09|13810.05|13690.05|10
1645458880000|2022-02-21 15:54:40|13810.91|13690.91|13811.74|13691.74|13812.25|13692.25|13810.91|13690.91|10
1645458890000|2022-02-21 15:54:50|13811.3|13691.3|13811.1|13691.1|13812.09|13692.09|13810.82|13690.82|10
1645458900000|2022-02-21 15:55:00|13810.9|13690.9|13810.18|13690.18|13811.52|13691.52|13810.18|13690.18|10
1645458910000|2022-02-21 15:55:10|13810.15|13690.15|13808.07|13688.07|13810.15|13690.15|13808.07|13688.07|10
1645458920000|2022-02-21 15:55:20|13807.69|13687.69|13808.31|13688.31|13808.31|13688.31|13807.6|13687.6|10
1645458930000|2022-02-21 15:55:30|13808.74|13688.74|13808.16|13688.16|13809.26|13689.26|13808.01|13688.01|10
1645458940000|2022-02-21 15:55:40|13808.1|13688.1|13807.64|13687.64|13808.54|13688.54|13807.64|13687.64|10
1645458950000|2022-02-21 15:55:50|13807.69|13687.69|13805.75|13685.75|13807.69|13687.69|13805.75|13685.75|10
1645458960000|2022-02-21 15:56:00|13805.7|13685.7|13805.04|13685.04|13805.7|13685.7|13804.73|13684.73|8
1645458970000|2022-02-21 15:56:10|13805.21|13685.21|13806.7|13686.7|13806.7|13686.7|13805.21|13685.21|10
1645458980000|2022-02-21 15:56:20|13806.72|13686.72|13805.15|13685.15|13806.81|13686.81|13805.15|13685.15|10
1645458990000|2022-02-21 15:56:30|13805.1|13685.1|13804.03|13684.03|13805.1|13685.1|13804.03|13684.03|9
1645459000000|2022-02-21 15:56:40|13803.56|13683.56|13802.25|13682.25|13803.56|13683.56|13802.25|13682.25|10
1645459010000|2022-02-21 15:56:50|13802.14|13682.14|13803.43|13683.43|13803.43|13683.43|13802.14|13682.14|10
1645459020000|2022-02-21 15:57:00|13803.75|13683.75|13802.67|13682.67|13803.97|13683.97|13802.67|13682.67|10
1645459030000|2022-02-21 15:57:10|13802.74|13682.74|13803|13683|13803.23|13683.23|13802.74|13682.74|10
1645459040000|2022-02-21 15:57:20|13802.96|13682.96|13803.53|13683.53|13803.53|13683.53|13802.96|13682.96|9
1645459050000|2022-02-21 15:57:30|13803.41|13683.41|13807.33|13687.33|13807.33|13687.33|13803.35|13683.35|10
1645459060000|2022-02-21 15:57:40|13808.05|13688.05|13812.02|13692.02|13812.02|13692.02|13808.05|13688.05|9
1645459070000|2022-02-21 15:57:50|13812.05|13692.05|13819.32|13699.32|13819.32|13699.32|13812.05|13692.05|10
1645459080000|2022-02-21 15:58:00|13819.65|13699.65|13823.91|13703.91|13823.91|13703.91|13819.65|13699.65|10
1645459090000|2022-02-21 15:58:10|13823.93|13703.93|13825.09|13705.09|13825.09|13705.09|13823.29|13703.29|10
1645459100000|2022-02-21 15:58:20|13825.93|13705.93|13823.59|13703.59|13826.08|13706.08|13823.59|13703.59|10
1645459110000|2022-02-21 15:58:30|13823.53|13703.53|13820.36|13700.36|13823.53|13703.53|13820.36|13700.36|10
1645459120000|2022-02-21 15:58:40|13820.16|13700.16|13819.25|13699.25|13820.16|13700.16|13819.06|13699.06|10
1645459130000|2022-02-21 15:58:50|13819.15|13699.15|13817.86|13697.86|13819.15|13699.15|13817.86|13697.86|10
1645459140000|2022-02-21 15:59:00|13818.05|13698.05|13820.37|13700.37|13820.37|13700.37|13817.65|13697.65|10
1645459150000|2022-02-21 15:59:10|13820.41|13700.41|13820.54|13700.54|13821.04|13701.04|13819.66|13699.66|10
1645459160000|2022-02-21 15:59:20|13820.91|13700.91|13822.41|13702.41|13822.41|13702.41|13820.66|13700.66|10
1645459170000|2022-02-21 15:59:30|13822.46|13702.46|13827.16|13707.16|13827.16|13707.16|13822.46|13702.46|10
1645459180000|2022-02-21 15:59:40|13827.44|13707.44|13827.2|13707.2|13827.88|13707.88|13827.17|13707.17|10
1645459190000|2022-02-21 15:59:50|13827.31|13707.31|13829.26|13709.26|13829.26|13709.26|13827.31|13707.31|10
1645459200000|2022-02-21 16:00:00|13829.5|13709.5|13830.19|13710.19|13830.2|13710.2|13829.5|13709.5|10
1645459210000|2022-02-21 16:00:10|13830.05|13710.05|13828.48|13708.48|13830.45|13710.45|13828.48|13708.48|10
1645459220000|2022-02-21 16:00:20|13828.66|13708.66|13826.18|13706.18|13828.66|13708.66|13825.98|13705.98|10
1645459230000|2022-02-21 16:00:30|13825.75|13705.75|13824|13704|13827.23|13707.23|13824|13704|10
1645459240000|2022-02-21 16:00:40|13823.98|13703.98|13821.07|13701.07|13823.98|13703.98|13821.06|13701.06|10
1645459250000|2022-02-21 16:00:50|13820.99|13700.99|13819.19|13699.19|13821.01|13701.01|13819.19|13699.19|9
1645459260000|2022-02-21 16:01:00|13819.61|13699.61|13822.29|13702.29|13822.29|13702.29|13819.61|13699.61|10
1645459270000|2022-02-21 16:01:10|13822.66|13702.66|13833.95|13713.95|13833.95|13713.95|13822.66|13702.66|10
1645459280000|2022-02-21 16:01:20|13834.46|13714.46|13852.11|13732.11|13852.71|13732.71|13834.46|13714.46|10
1645459290000|2022-02-21 16:01:30|13852.58|13732.58|13860.63|13740.63|13861.28|13741.28|13851.15|13731.15|10
1645459300000|2022-02-21 16:01:40|13860.39|13740.39|13855.84|13735.84|13860.39|13740.39|13855.84|13735.84|9
1645459310000|2022-02-21 16:01:50|13855.96|13735.96|13854.5|13734.5|13855.96|13735.96|13853.69|13733.69|10
1645459320000|2022-02-21 16:02:00|13855.02|13735.02|13853.57|13733.57|13855.1|13735.1|13853.54|13733.54|10
1645459330000|2022-02-21 16:02:10|13853.45|13733.45|13844.34|13724.34|13853.45|13733.45|13844.34|13724.34|10
1645459340000|2022-02-21 16:02:20|13844.92|13724.92|13843.68|13723.68|13844.92|13724.92|13843.39|13723.39|10
1645459350000|2022-02-21 16:02:30|13844.17|13724.17|13844.22|13724.22|13844.63|13724.63|13842.87|13722.87|10
1645459360000|2022-02-21 16:02:40|13844.1|13724.1|13845.52|13725.52|13845.52|13725.52|13843.84|13723.84|10
1645459370000|2022-02-21 16:02:50|13847.01|13727.01|13851.92|13731.92|13851.92|13731.92|13847.01|13727.01|10
1645459380000|2022-02-21 16:03:00|13852.87|13732.87|13862|13742|13862|13742|13852.87|13732.87|10
1645459390000|2022-02-21 16:03:10|13862.52|13742.52|13873.36|13753.36|13873.36|13753.36|13862.52|13742.52|10
1645459400000|2022-02-21 16:03:20|13873.86|13753.86|13884.48|13764.48|13884.48|13764.48|13873.86|13753.86|10
1645459410000|2022-02-21 16:03:30|13884.72|13764.72|13882.87|13762.87|13884.76|13764.76|13882.84|13762.84|10
1645459420000|2022-02-21 16:03:40|13883.1|13763.1|13881.78|13761.78|13883.84|13763.84|13881.78|13761.78|10
1645459430000|2022-02-21 16:03:50|13881.48|13761.48|13880.1|13760.1|13881.53|13761.53|13879.84|13759.84|9
1645459440000|2022-02-21 16:04:00|13880.23|13760.23|13880.42|13760.42|13880.86|13760.86|13880.16|13760.16|10
1645459450000|2022-02-21 16:04:10|13880.45|13760.45|13882.14|13762.14|13882.14|13762.14|13880.45|13760.45|10
1645459460000|2022-02-21 16:04:20|13881.92|13761.92|13885.38|13765.38|13885.38|13765.38|13881.92|13761.92|10
1645459470000|2022-02-21 16:04:30|13886.28|13766.28|13887|13767|13887|13767|13885.84|13765.84|10
1645459480000|2022-02-21 16:04:40|13886.76|13766.76|13890.31|13770.31|13890.31|13770.31|13886.76|13766.76|9
1645459490000|2022-02-21 16:04:50|13889.6|13769.6|13890.73|13770.73|13890.9|13770.9|13889.45|13769.45|9
1645459500000|2022-02-21 16:05:00|13890.68|13770.68|13888.45|13768.45|13890.68|13770.68|13888.45|13768.45|10
1645459510000|2022-02-21 16:05:10|13888.77|13768.77|13886.54|13766.54|13888.81|13768.81|13886.54|13766.54|10
1645459520000|2022-02-21 16:05:20|13885.42|13765.42|13881.43|13761.43|13885.42|13765.42|13881.43|13761.43|10
1645459530000|2022-02-21 16:05:30|13881.31|13761.31|13878.34|13758.34|13881.31|13761.31|13878.34|13758.34|10
1645459540000|2022-02-21 16:05:40|13877.98|13757.98|13875.81|13755.81|13877.98|13757.98|13875.8|13755.8|10
1645459550000|2022-02-21 16:05:50|13875.99|13755.99|13878.87|13758.87|13878.92|13758.92|13875.99|13755.99|10
1645459560000|2022-02-21 16:06:00|13879.21|13759.21|13882.17|13762.17|13882.17|13762.17|13879.21|13759.21|9
1645459570000|2022-02-21 16:06:10|13882.5|13762.5|13883.14|13763.14|13883.16|13763.16|13882.33|13762.33|10
1645459580000|2022-02-21 16:06:20|13882.81|13762.81|13879.71|13759.71|13882.81|13762.81|13879.71|13759.71|10
1645459590000|2022-02-21 16:06:30|13878.77|13758.77|13878.34|13758.34|13879.39|13759.39|13878.23|13758.23|10
1645459600000|2022-02-21 16:06:40|13877.85|13757.85|13877.37|13757.37|13877.85|13757.85|13877.2|13757.2|10
1645459610000|2022-02-21 16:06:50|13877.71|13757.71|13878.05|13758.05|13878.69|13758.69|13877.71|13757.71|10
1645459620000|2022-02-21 16:07:00|13878.15|13758.15|13874.73|13754.73|13878.15|13758.15|13874.73|13754.73|10
1645459630000|2022-02-21 16:07:10|13874.93|13754.93|13874.57|13754.57|13874.93|13754.93|13874.15|13754.15|10
1645459640000|2022-02-21 16:07:20|13874.75|13754.75|13875.84|13755.84|13876.2|13756.2|13874.75|13754.75|10
1645459650000|2022-02-21 16:07:30|13876.04|13756.04|13875.77|13755.77|13876.32|13756.32|13875.38|13755.38|9
1645459660000|2022-02-21 16:07:40|13875.81|13755.81|13876.69|13756.69|13876.84|13756.84|13875.81|13755.81|10
1645459670000|2022-02-21 16:07:50|13876.84|13756.84|13878.35|13758.35|13878.35|13758.35|13876.84|13756.84|10
1645459680000|2022-02-21 16:08:00|13878.25|13758.25|13881.17|13761.17|13881.17|13761.17|13877.81|13757.81|10
1645459690000|2022-02-21 16:08:10|13880.89|13760.89|13879.68|13759.68|13880.89|13760.89|13879.41|13759.41|10
1645459700000|2022-02-21 16:08:20|13879.95|13759.95|13881.95|13761.95|13881.95|13761.95|13879.75|13759.75|10
1645459710000|2022-02-21 16:08:30|13882.51|13762.51|13884.64|13764.64|13884.64|13764.64|13882.51|13762.51|10
1645459720000|2022-02-21 16:08:40|13884.71|13764.71|13885.11|13765.11|13885.11|13765.11|13884.13|13764.13|10
1645459730000|2022-02-21 16:08:50|13885.32|13765.32|13885.54|13765.54|13885.72|13765.72|13884.71|13764.71|10
1645459740000|2022-02-21 16:09:00|13885.56|13765.56|13885.03|13765.03|13885.88|13765.88|13885.03|13765.03|10
1645459750000|2022-02-21 16:09:10|13885.08|13765.08|13883.89|13763.89|13885.66|13765.66|13883.89|13763.89|10
1645459760000|2022-02-21 16:09:20|13884.48|13764.48|13885.87|13765.87|13885.87|13765.87|13884.48|13764.48|10
1645459770000|2022-02-21 16:09:30|13886.62|13766.62|13891.58|13771.58|13891.58|13771.58|13886.62|13766.62|10
1645459780000|2022-02-21 16:09:40|13893.13|13773.13|13895.77|13775.77|13895.77|13775.77|13893.13|13773.13|9
1645459790000|2022-02-21 16:09:50|13896.04|13776.04|13901.53|13781.53|13901.53|13781.53|13896.04|13776.04|10
1645459800000|2022-02-21 16:10:00|13901.62|13781.62|13905.42|13785.42|13905.48|13785.48|13901.62|13781.62|10
1645459810000|2022-02-21 16:10:10|13905.47|13785.47|13905.18|13785.18|13907.45|13787.45|13905.18|13785.18|10
1645459820000|2022-02-21 16:10:20|13905.46|13785.46|13902.85|13782.85|13906.39|13786.39|13902.52|13782.52|9
1645459830000|2022-02-21 16:10:30|13902.75|13782.75|13898.88|13778.88|13902.79|13782.79|13898.88|13778.88|10
1645459840000|2022-02-21 16:10:40|13898.55|13778.55|13891.93|13771.93|13898.55|13778.55|13891.93|13771.93|10
1645459850000|2022-02-21 16:10:50|13891.9|13771.9|13885.33|13765.33|13891.9|13771.9|13885.33|13765.33|10
1645459860000|2022-02-21 16:11:00|13883.84|13763.84|13877.26|13757.26|13883.84|13763.84|13877.26|13757.26|10
1645459870000|2022-02-21 16:11:10|13877.19|13757.19|13874.2|13754.2|13877.19|13757.19|13874.05|13754.05|10
1645459880000|2022-02-21 16:11:20|13874.7|13754.7|13881.38|13761.38|13881.38|13761.38|13874.58|13754.58|10
1645459890000|2022-02-21 16:11:30|13882.69|13762.69|13883.38|13763.38|13883.38|13763.38|13881.96|13761.96|10
1645459900000|2022-02-21 16:11:40|13884.43|13764.43|13886.83|13766.83|13887.06|13767.06|13883.96|13763.96|10
1645459910000|2022-02-21 16:11:50|13886.64|13766.64|13887.7|13767.7|13887.7|13767.7|13886.06|13766.06|10
1645459920000|2022-02-21 16:12:00|13887.88|13767.88|13890.24|13770.24|13890.58|13770.58|13887.88|13767.88|10
1645459930000|2022-02-21 16:12:10|13890.61|13770.61|13893.52|13773.52|13893.68|13773.68|13890.61|13770.61|10
1645459940000|2022-02-21 16:12:20|13893.68|13773.68|13893.46|13773.46|13893.99|13773.99|13893.46|13773.46|10
1645459950000|2022-02-21 16:12:30|13893.7|13773.7|13895.55|13775.55|13895.76|13775.76|13893.7|13773.7|10
1645459960000|2022-02-21 16:12:40|13896.2|13776.2|13897.04|13777.04|13897.04|13777.04|13896.19|13776.19|10
1645459970000|2022-02-21 16:12:50|13897.11|13777.11|13896.9|13776.9|13897.11|13777.11|13896.26|13776.26|10
1645459980000|2022-02-21 16:13:00|13896.38|13776.38|13894.54|13774.54|13896.38|13776.38|13894.54|13774.54|9
1645459990000|2022-02-21 16:13:10|13894.6|13774.6|13893.15|13773.15|13894.68|13774.68|13892.87|13772.87|10
1645460000000|2022-02-21 16:13:20|13893.17|13773.17|13891.7|13771.7|13893.49|13773.49|13891.7|13771.7|10
1645460010000|2022-02-21 16:13:30|13891.15|13771.15|13887.84|13767.84|13891.15|13771.15|13887.84|13767.84|10
1645460020000|2022-02-21 16:13:40|13886.91|13766.91|13885.38|13765.38|13886.91|13766.91|13885.38|13765.38|10
1645460030000|2022-02-21 16:13:50|13884.9|13764.9|13883.47|13763.47|13885.07|13765.07|13883.45|13763.45|10
1645460040000|2022-02-21 16:14:00|13883.5|13763.5|13878.63|13758.63|13883.5|13763.5|13878.63|13758.63|10
1645460050000|2022-02-21 16:14:10|13878.77|13758.77|13876.07|13756.07|13879.29|13759.29|13876.07|13756.07|10
1645460060000|2022-02-21 16:14:20|13875.39|13755.39|13876.17|13756.17|13876.76|13756.76|13875.22|13755.22|10
1645460070000|2022-02-21 16:14:30|13876.44|13756.44|13874.33|13754.33|13876.44|13756.44|13874.33|13754.33|9
1645460080000|2022-02-21 16:14:40|13874.55|13754.55|13872.44|13752.44|13874.55|13754.55|13872.44|13752.44|10
1645460090000|2022-02-21 16:14:50|13872|13752|13871.92|13751.92|13872.71|13752.71|13871.43|13751.43|10
1645460100000|2022-02-21 16:15:00|13871.59|13751.59|13869.3|13749.3|13871.66|13751.66|13869.3|13749.3|9
1645460110000|2022-02-21 16:15:10|13869.4|13749.4|13869.77|13749.77|13869.77|13749.77|13868.06|13748.06|10
1645460120000|2022-02-21 16:15:20|13870.44|13750.44|13874.59|13754.59|13874.59|13754.59|13870.44|13750.44|10
1645460130000|2022-02-21 16:15:30|13874.32|13754.32|13880.76|13760.76|13880.76|13760.76|13874.32|13754.32|10
1645460140000|2022-02-21 16:15:40|13882.13|13762.13|13884.63|13764.63|13884.76|13764.76|13882.13|13762.13|9
1645460150000|2022-02-21 16:15:50|13884.83|13764.83|13887.73|13767.73|13887.9|13767.9|13884.83|13764.83|10
1645460160000|2022-02-21 16:16:00|13887.34|13767.34|13888.41|13768.41|13888.41|13768.41|13887.21|13767.21|10
1645460170000|2022-02-21 16:16:10|13888.44|13768.44|13889.73|13769.73|13889.77|13769.77|13888.44|13768.44|10
1645460180000|2022-02-21 16:16:20|13889.58|13769.58|13887.47|13767.47|13889.58|13769.58|13887.47|13767.47|10
1645460190000|2022-02-21 16:16:30|13886.84|13766.84|13887.13|13767.13|13887.27|13767.27|13886.16|13766.16|10
1645460200000|2022-02-21 16:16:40|13887.51|13767.51|13890.45|13770.45|13890.45|13770.45|13887.51|13767.51|10
1645460210000|2022-02-21 16:16:50|13891.05|13771.05|13894.67|13774.67|13894.67|13774.67|13891.05|13771.05|10
1645460220000|2022-02-21 16:17:00|13895.13|13775.13|13896.48|13776.48|13896.5|13776.5|13895.13|13775.13|10
1645460230000|2022-02-21 16:17:10|13896.35|13776.35|13897.58|13777.58|13897.58|13777.58|13896.35|13776.35|10
1645460240000|2022-02-21 16:17:20|13897.77|13777.77|13898.57|13778.57|13899.14|13779.14|13897.54|13777.54|9
1645460250000|2022-02-21 16:17:30|13898.47|13778.47|13898.98|13778.98|13898.98|13778.98|13897.68|13777.68|10
1645460260000|2022-02-21 16:17:40|13898.95|13778.95|13899.27|13779.27|13899.49|13779.49|13898.64|13778.64|10
1645460270000|2022-02-21 16:17:50|13899.12|13779.12|13900.18|13780.18|13900.18|13780.18|13899.02|13779.02|10
1645460280000|2022-02-21 16:18:00|13900.03|13780.03|13895.99|13775.99|13900.07|13780.07|13895.99|13775.99|10
1645460290000|2022-02-21 16:18:10|13894.46|13774.46|13888.83|13768.83|13894.46|13774.46|13888.28|13768.28|10
1645460300000|2022-02-21 16:18:20|13888.75|13768.75|13888.28|13768.28|13888.84|13768.84|13888.28|13768.28|10
1645460310000|2022-02-21 16:18:30|13888.13|13768.13|13886.24|13766.24|13888.13|13768.13|13886.24|13766.24|10
1645460320000|2022-02-21 16:18:40|13886.52|13766.52|13886.53|13766.53|13886.68|13766.68|13885.6|13765.6|10
1645460330000|2022-02-21 16:18:50|13885.86|13765.86|13888.2|13768.2|13888.6|13768.6|13885.86|13765.86|9
1645460340000|2022-02-21 16:19:00|13888.52|13768.52|13890.18|13770.18|13890.18|13770.18|13888.52|13768.52|10
1645460350000|2022-02-21 16:19:10|13890.64|13770.64|13893.28|13773.28|13893.28|13773.28|13890.64|13770.64|10
1645460360000|2022-02-21 16:19:20|13892.75|13772.75|13894.45|13774.45|13894.45|13774.45|13892.75|13772.75|10
1645460370000|2022-02-21 16:19:30|13894.68|13774.68|13892.92|13772.92|13894.68|13774.68|13892.92|13772.92|9
1645460380000|2022-02-21 16:19:40|13891.97|13771.97|13889.51|13769.51|13891.97|13771.97|13889.51|13769.51|10
1645460390000|2022-02-21 16:19:50|13889.04|13769.04|13886.53|13766.53|13889.44|13769.44|13886.53|13766.53|10
1645460400000|2022-02-21 16:20:00|13886.64|13766.64|13884.13|13764.13|13886.64|13766.64|13884.1|13764.1|10
1645460410000|2022-02-21 16:20:10|13883.1|13763.1|13881.56|13761.56|13883.39|13763.39|13881.56|13761.56|10
1645460420000|2022-02-21 16:20:20|13881.04|13761.04|13880.8|13760.8|13881.11|13761.11|13880.18|13760.18|10
1645460430000|2022-02-21 16:20:30|13881.14|13761.14|13882.56|13762.56|13882.56|13762.56|13880.38|13760.38|10
1645460440000|2022-02-21 16:20:40|13882.79|13762.79|13883.67|13763.67|13884.9|13764.9|13882.72|13762.72|10
1645460450000|2022-02-21 16:20:50|13883.97|13763.97|13886.17|13766.17|13886.24|13766.24|13883.97|13763.97|10
1645460460000|2022-02-21 16:21:00|13886.36|13766.36|13889.02|13769.02|13889.35|13769.35|13886.36|13766.36|10
1645460470000|2022-02-21 16:21:10|13889.09|13769.09|13892.44|13772.44|13892.44|13772.44|13889.01|13769.01|10
1645460480000|2022-02-21 16:21:20|13893.22|13773.22|13899.75|13779.75|13899.75|13779.75|13893.22|13773.22|10
1645460490000|2022-02-21 16:21:30|13899.59|13779.59|13911.46|13791.46|13911.46|13791.46|13899.42|13779.42|10
1645460500000|2022-02-21 16:21:40|13911.58|13791.58|13917.92|13797.92|13918.5|13798.5|13911.58|13791.58|10
1645460510000|2022-02-21 16:21:50|13918.2|13798.2|13917.41|13797.41|13918.73|13798.73|13917.41|13797.41|9
1645460520000|2022-02-21 16:22:00|13919.4|13799.4|13915.35|13795.35|13919.4|13799.4|13915.35|13795.35|10
1645460530000|2022-02-21 16:22:10|13915.29|13795.29|13914.46|13794.46|13915.83|13795.83|13914.46|13794.46|10
1645460540000|2022-02-21 16:22:20|13914.05|13794.05|13912.69|13792.69|13914.41|13794.41|13912.69|13792.69|10
1645460550000|2022-02-21 16:22:30|13913.33|13793.33|13910.44|13790.44|13913.65|13793.65|13910.44|13790.44|10
1645460560000|2022-02-21 16:22:40|13910.16|13790.16|13905.34|13785.34|13910.16|13790.16|13905.34|13785.34|10
1645460570000|2022-02-21 16:22:50|13905.15|13785.15|13906.51|13786.51|13906.62|13786.62|13905.15|13785.15|10
1645460580000|2022-02-21 16:23:00|13906.44|13786.44|13905.36|13785.36|13906.59|13786.59|13905.36|13785.36|10
1645460590000|2022-02-21 16:23:10|13905.15|13785.15|13901.71|13781.71|13905.15|13785.15|13901.71|13781.71|10
1645460600000|2022-02-21 16:23:20|13900.52|13780.52|13899.38|13779.38|13900.86|13780.86|13899.37|13779.37|10
1645460610000|2022-02-21 16:23:30|13899.21|13779.21|13897.46|13777.46|13899.54|13779.54|13897.46|13777.46|10
1645460620000|2022-02-21 16:23:40|13896.74|13776.74|13893.27|13773.27|13896.74|13776.74|13893.27|13773.27|9
1645460630000|2022-02-21 16:23:50|13893.06|13773.06|13891.51|13771.51|13893.06|13773.06|13891.17|13771.17|10
1645460640000|2022-02-21 16:24:00|13891.35|13771.35|13887.77|13767.77|13891.65|13771.65|13887.77|13767.77|10
1645460650000|2022-02-21 16:24:10|13886.68|13766.68|13881.12|13761.12|13886.68|13766.68|13881.12|13761.12|10
1645460660000|2022-02-21 16:24:20|13880.71|13760.71|13879.02|13759.02|13880.71|13760.71|13878.83|13758.83|10
1645460670000|2022-02-21 16:24:30|13878.91|13758.91|13875.41|13755.41|13878.91|13758.91|13875.41|13755.41|10
1645460680000|2022-02-21 16:24:40|13874.96|13754.96|13868.78|13748.78|13875.18|13755.18|13868.78|13748.78|10
1645460690000|2022-02-21 16:24:50|13866.85|13746.85|13861.88|13741.88|13866.87|13746.87|13861.88|13741.88|10
1645460700000|2022-02-21 16:25:00|13862|13742|13859.62|13739.62|13862.02|13742.02|13859.62|13739.62|10
1645460710000|2022-02-21 16:25:10|13859.14|13739.14|13854.74|13734.74|13859.14|13739.14|13854.74|13734.74|9
1645460720000|2022-02-21 16:25:20|13855.65|13735.65|13855.55|13735.55|13855.65|13735.65|13854|13734|10
1645460730000|2022-02-21 16:25:30|13855.2|13735.2|13841.08|13721.08|13855.2|13735.2|13841.08|13721.08|10
1645460740000|2022-02-21 16:25:40|13838.56|13718.56|13838.05|13718.05|13840.21|13720.21|13838.05|13718.05|9
1645460750000|2022-02-21 16:25:50|13836.87|13716.87|13833.03|13713.03|13837.36|13717.36|13833.03|13713.03|10
1645460760000|2022-02-21 16:26:00|13832.73|13712.73|13830.83|13710.83|13832.73|13712.73|13830.52|13710.52|10
1645460770000|2022-02-21 16:26:10|13831.08|13711.08|13831.67|13711.67|13832.34|13712.34|13830.92|13710.92|9
1645460780000|2022-02-21 16:26:20|13831.71|13711.71|13831.73|13711.73|13832.76|13712.76|13831.7|13711.7|10
1645460790000|2022-02-21 16:26:30|13831.98|13711.98|13829.78|13709.78|13831.98|13711.98|13829.58|13709.58|10
1645460800000|2022-02-21 16:26:40|13829.56|13709.56|13829.69|13709.69|13829.98|13709.98|13829.29|13709.29|10
1645460810000|2022-02-21 16:26:50|13829.31|13709.31|13825.07|13705.07|13829.31|13709.31|13825.07|13705.07|10
1645460820000|2022-02-21 16:27:00|13824.92|13704.92|13825.91|13705.91|13826.3|13706.3|13824.45|13704.45|10
1645460830000|2022-02-21 16:27:10|13825.58|13705.58|13825.19|13705.19|13826.16|13706.16|13825.19|13705.19|10
1645460840000|2022-02-21 16:27:20|13824.98|13704.98|13824.04|13704.04|13825.27|13705.27|13824.04|13704.04|9
1645460850000|2022-02-21 16:27:30|13823.72|13703.72|13819.57|13699.57|13824.01|13704.01|13819.57|13699.57|10
1645460860000|2022-02-21 16:27:40|13819.66|13699.66|13822.27|13702.27|13822.27|13702.27|13819.55|13699.55|9
1645460870000|2022-02-21 16:27:50|13822.31|13702.31|13823.61|13703.61|13823.61|13703.61|13822.18|13702.18|10
1645460880000|2022-02-21 16:28:00|13823.53|13703.53|13823.38|13703.38|13823.53|13703.53|13822.97|13702.97|10
1645460890000|2022-02-21 16:28:10|13823.77|13703.77|13818.8|13698.8|13823.77|13703.77|13818.8|13698.8|10
1645460900000|2022-02-21 16:28:20|13818.51|13698.51|13810.79|13690.79|13818.51|13698.51|13810.79|13690.79|10
1645460910000|2022-02-21 16:28:30|13810.42|13690.42|13805.9|13685.9|13810.42|13690.42|13805.9|13685.9|10
1645460920000|2022-02-21 16:28:40|13805.92|13685.92|13803.79|13683.79|13806.06|13686.06|13803.79|13683.79|10
1645460930000|2022-02-21 16:28:50|13803.4|13683.4|13802.18|13682.18|13804.01|13684.01|13802.18|13682.18|10
1645460940000|2022-02-21 16:29:00|13802.13|13682.13|13803.18|13683.18|13803.18|13683.18|13801.68|13681.68|10
1645460950000|2022-02-21 16:29:10|13803.09|13683.09|13802.29|13682.29|13803.09|13683.09|13801.48|13681.48|10
1645460960000|2022-02-21 16:29:20|13801.66|13681.66|13799.42|13679.42|13801.66|13681.66|13799.13|13679.13|10
1645460970000|2022-02-21 16:29:30|13798.91|13678.91|13796.73|13676.73|13798.91|13678.91|13796.73|13676.73|10
1645460980000|2022-02-21 16:29:40|13794.95|13674.95|13788.66|13668.66|13794.95|13674.95|13788.66|13668.66|10
1645460990000|2022-02-21 16:29:50|13787.2|13667.2|13785.83|13665.83|13787.2|13667.2|13784.95|13664.95|10
1645461000000|2022-02-21 16:30:00|13785.26|13665.26|13788.77|13668.77|13788.77|13668.77|13783.89|13663.89|10
1645461010000|2022-02-21 16:30:10|13789.33|13669.33|13790.13|13670.13|13790.89|13670.89|13789.31|13669.31|10
1645461020000|2022-02-21 16:30:20|13789.91|13669.91|13789.71|13669.71|13789.91|13669.91|13788.82|13668.82|9
1645461030000|2022-02-21 16:30:30|13789.36|13669.36|13790.51|13670.51|13790.53|13670.53|13789.36|13669.36|10
1645461040000|2022-02-21 16:30:40|13790.53|13670.53|13788.92|13668.92|13790.78|13670.78|13788.92|13668.92|10
1645461050000|2022-02-21 16:30:50|13788.44|13668.44|13787.07|13667.07|13788.44|13668.44|13786.88|13666.88|10
1645461060000|2022-02-21 16:31:00|13786.89|13666.89|13785.46|13665.46|13786.89|13666.89|13785.2|13665.2|10
1645461070000|2022-02-21 16:31:10|13785.32|13665.32|13785.61|13665.61|13785.97|13665.97|13784.83|13664.83|10
1645461080000|2022-02-21 16:31:20|13785.36|13665.36|13784.78|13664.78|13785.4|13665.4|13784.76|13664.76|9
1645461090000|2022-02-21 16:31:30|13784.32|13664.32|13785.5|13665.5|13785.5|13665.5|13784|13664|10
1645461100000|2022-02-21 16:31:40|13785.68|13665.68|13785.95|13665.95|13785.95|13665.95|13784.48|13664.48|10
1645461110000|2022-02-21 16:31:50|13785.87|13665.87|13788.79|13668.79|13788.79|13668.79|13785.87|13665.87|10
1645461120000|2022-02-21 16:32:00|13788.9|13668.9|13799.19|13679.19|13799.19|13679.19|13788.9|13668.9|10
1645461130000|2022-02-21 16:32:10|13799.88|13679.88|13804.67|13684.67|13804.67|13684.67|13799.88|13679.88|10
1645461140000|2022-02-21 16:32:20|13805.87|13685.87|13813.01|13693.01|13813.25|13693.25|13805.87|13685.87|10
1645461150000|2022-02-21 16:32:30|13813.47|13693.47|13814.33|13694.33|13814.33|13694.33|13813.47|13693.47|10
1645461160000|2022-02-21 16:32:40|13814.13|13694.13|13816.49|13696.49|13816.49|13696.49|13814.11|13694.11|10
1645461170000|2022-02-21 16:32:50|13816.89|13696.89|13819.64|13699.64|13819.64|13699.64|13816.88|13696.88|10
1645461180000|2022-02-21 16:33:00|13819.76|13699.76|13818.94|13698.94|13820.31|13700.31|13818.94|13698.94|10
1645461190000|2022-02-21 16:33:10|13819.04|13699.04|13818.28|13698.28|13819.04|13699.04|13817.61|13697.61|10
1645461200000|2022-02-21 16:33:20|13818.32|13698.32|13820.78|13700.78|13821.46|13701.46|13818.01|13698.01|10
1645461210000|2022-02-21 16:33:30|13820.86|13700.86|13818.49|13698.49|13820.86|13700.86|13818.49|13698.49|10
1645461220000|2022-02-21 16:33:40|13818.81|13698.81|13820.04|13700.04|13820.04|13700.04|13818.32|13698.32|10
1645461230000|2022-02-21 16:33:50|13820.27|13700.27|13820.58|13700.58|13820.69|13700.69|13819.74|13699.74|10
1645461240000|2022-02-21 16:34:00|13820.56|13700.56|13820.97|13700.97|13820.97|13700.97|13820.42|13700.42|8
1645461250000|2022-02-21 16:34:10|13821.08|13701.08|13820.04|13700.04|13821.08|13701.08|13819.68|13699.68|10
1645461260000|2022-02-21 16:34:20|13819.76|13699.76|13822.22|13702.22|13822.22|13702.22|13819.08|13699.08|10
1645461270000|2022-02-21 16:34:30|13822.92|13702.92|13824.65|13704.65|13824.65|13704.65|13822.92|13702.92|10
1645461280000|2022-02-21 16:34:40|13824.07|13704.07|13824.65|13704.65|13824.71|13704.71|13823.9|13703.9|9
1645461290000|2022-02-21 16:34:50|13824.71|13704.71|13825.45|13705.45|13825.54|13705.54|13823.95|13703.95|10
1645461300000|2022-02-21 16:35:00|13825.38|13705.38|13823.13|13703.13|13825.48|13705.48|13823.13|13703.13|10
1645461310000|2022-02-21 16:35:10|13823.25|13703.25|13820.9|13700.9|13823.25|13703.25|13820.87|13700.87|10
1645461320000|2022-02-21 16:35:20|13820.54|13700.54|13819.44|13699.44|13821.4|13701.4|13819.44|13699.44|10
1645461330000|2022-02-21 16:35:30|13818.89|13698.89|13813.5|13693.5|13818.89|13698.89|13813.37|13693.37|10
1645461340000|2022-02-21 16:35:40|13814.22|13694.22|13812.67|13692.67|13814.53|13694.53|13812.67|13692.67|10
1645461350000|2022-02-21 16:35:50|13812.6|13692.6|13808.64|13688.64|13812.6|13692.6|13808.64|13688.64|10
1645461360000|2022-02-21 16:36:00|13808.22|13688.22|13808.64|13688.64|13808.64|13688.64|13807.81|13687.81|10
1645461370000|2022-02-21 16:36:10|13808.88|13688.88|13810.73|13690.73|13810.94|13690.94|13808.88|13688.88|10
1645461380000|2022-02-21 16:36:20|13810.99|13690.99|13812.48|13692.48|13812.48|13692.48|13810.81|13690.81|10
1645461390000|2022-02-21 16:36:30|13812.54|13692.54|13813.57|13693.57|13813.57|13693.57|13812.03|13692.03|10
1645461400000|2022-02-21 16:36:40|13812.61|13692.61|13814.61|13694.61|13815.16|13695.16|13812.61|13692.61|10
1645461410000|2022-02-21 16:36:50|13814.65|13694.65|13816.25|13696.25|13816.25|13696.25|13814.65|13694.65|10
1645461420000|2022-02-21 16:37:00|13816.17|13696.17|13818.61|13698.61|13818.61|13698.61|13816.09|13696.09|10
1645461430000|2022-02-21 16:37:10|13818.95|13698.95|13822.34|13702.34|13822.34|13702.34|13818.95|13698.95|10
1645461440000|2022-02-21 16:37:20|13821.71|13701.71|13824.39|13704.39|13824.39|13704.39|13821.7|13701.7|10
1645461450000|2022-02-21 16:37:30|13825.51|13705.51|13828.64|13708.64|13828.64|13708.64|13825.51|13705.51|10
1645461460000|2022-02-21 16:37:40|13829.29|13709.29|13832.37|13712.37|13832.37|13712.37|13829.29|13709.29|10
1645461470000|2022-02-21 16:37:50|13832.67|13712.67|13834.12|13714.12|13834.55|13714.55|13832.67|13712.67|10
1645461480000|2022-02-21 16:38:00|13834.02|13714.02|13833.57|13713.57|13834.61|13714.61|13833.57|13713.57|10
1645461490000|2022-02-21 16:38:10|13834.33|13714.33|13837.77|13717.77|13837.77|13717.77|13834.33|13714.33|10
1645461500000|2022-02-21 16:38:20|13837.9|13717.9|13841.87|13721.87|13841.87|13721.87|13837.76|13717.76|10
1645461510000|2022-02-21 16:38:30|13843.52|13723.52|13843.3|13723.3|13843.52|13723.52|13842.84|13722.84|10
1645461520000|2022-02-21 16:38:40|13843.14|13723.14|13842.99|13722.99|13843.71|13723.71|13842.84|13722.84|10
1645461530000|2022-02-21 16:38:50|13842.11|13722.11|13843.12|13723.12|13843.12|13723.12|13841.27|13721.27|10
1645461540000|2022-02-21 16:39:00|13843.35|13723.35|13842.15|13722.15|13843.35|13723.35|13841.77|13721.77|10
1645461550000|2022-02-21 16:39:10|13841.6|13721.6|13839.73|13719.73|13841.6|13721.6|13839.68|13719.68|10
1645461560000|2022-02-21 16:39:20|13839.53|13719.53|13839.5|13719.5|13839.53|13719.53|13838.99|13718.99|10
1645461570000|2022-02-21 16:39:30|13839.77|13719.77|13840.8|13720.8|13841.09|13721.09|13839.77|13719.77|10
1645461580000|2022-02-21 16:39:40|13841.14|13721.14|13844.92|13724.92|13845|13725|13841.14|13721.14|10
1645461590000|2022-02-21 16:39:50|13844.22|13724.22|13844.64|13724.64|13845.19|13725.19|13844.22|13724.22|10
1645461600000|2022-02-21 16:40:00|13843.7|13723.7|13841.38|13721.38|13843.7|13723.7|13841.38|13721.38|10
1645461610000|2022-02-21 16:40:10|13841.29|13721.29|13840.64|13720.64|13841.29|13721.29|13840.45|13720.45|10
1645461620000|2022-02-21 16:40:20|13841.5|13721.5|13842.6|13722.6|13842.6|13722.6|13840.87|13720.87|10
1645461630000|2022-02-21 16:40:30|13842.46|13722.46|13843.51|13723.51|13844.17|13724.17|13842.46|13722.46|10
1645461640000|2022-02-21 16:40:40|13843.49|13723.49|13842.28|13722.28|13843.49|13723.49|13842.28|13722.28|10
1645461650000|2022-02-21 16:40:50|13842.34|13722.34|13841.13|13721.13|13842.34|13722.34|13841.13|13721.13|10
1645461660000|2022-02-21 16:41:00|13841.11|13721.11|13839.79|13719.79|13841.11|13721.11|13839.75|13719.75|10
1645461670000|2022-02-21 16:41:10|13840.08|13720.08|13839.89|13719.89|13840.08|13720.08|13839.13|13719.13|10
1645461680000|2022-02-21 16:41:20|13839.55|13719.55|13840.29|13720.29|13840.86|13720.86|13839.55|13719.55|10
1645461690000|2022-02-21 16:41:30|13840.33|13720.33|13841|13721|13841.1|13721.1|13840.33|13720.33|10
1645461700000|2022-02-21 16:41:40|13840.65|13720.65|13841.1|13721.1|13841.92|13721.92|13840.65|13720.65|10
1645461710000|2022-02-21 16:41:50|13841.02|13721.02|13840.81|13720.81|13841.23|13721.23|13840.62|13720.62|10
1645461720000|2022-02-21 16:42:00|13840.71|13720.71|13841.02|13721.02|13841.21|13721.21|13840.71|13720.71|10
1645461730000|2022-02-21 16:42:10|13840.66|13720.66|13839.12|13719.12|13840.76|13720.76|13839.12|13719.12|10
1645461740000|2022-02-21 16:42:20|13838.61|13718.61|13836.07|13716.07|13838.61|13718.61|13835.61|13715.61|10
1645461750000|2022-02-21 16:42:30|13836.15|13716.15|13836.11|13716.11|13836.41|13716.41|13836.09|13716.09|10
1645461760000|2022-02-21 16:42:40|13836.08|13716.08|13834.53|13714.53|13836.6|13716.6|13834.53|13714.53|10
1645461770000|2022-02-21 16:42:50|13833.72|13713.72|13829.96|13709.96|13833.97|13713.97|13829.96|13709.96|10
1645461780000|2022-02-21 16:43:00|13828.77|13708.77|13821.72|13701.72|13828.77|13708.77|13821.72|13701.72|9
1645461790000|2022-02-21 16:43:10|13821.36|13701.36|13816.95|13696.95|13821.36|13701.36|13816.95|13696.95|10
1645461800000|2022-02-21 16:43:20|13816.79|13696.79|13812.28|13692.28|13816.79|13696.79|13812.09|13692.09|10
1645461810000|2022-02-21 16:43:30|13811.27|13691.27|13811.66|13691.66|13811.8|13691.8|13810.27|13690.27|10
1645461820000|2022-02-21 16:43:40|13811.08|13691.08|13810.69|13690.69|13811.35|13691.35|13810.36|13690.36|9
1645461830000|2022-02-21 16:43:50|13811.85|13691.85|13816.44|13696.44|13816.52|13696.52|13811.85|13691.85|10
1645461840000|2022-02-21 16:44:00|13816.58|13696.58|13817.85|13697.85|13818.18|13698.18|13816.23|13696.23|10
1645461850000|2022-02-21 16:44:10|13818.36|13698.36|13819.56|13699.56|13819.72|13699.72|13818.31|13698.31|10
1645461860000|2022-02-21 16:44:20|13819.55|13699.55|13822.21|13702.21|13822.39|13702.39|13819.26|13699.26|10
1645461870000|2022-02-21 16:44:30|13822.99|13702.99|13830.18|13710.18|13830.18|13710.18|13822.99|13702.99|10
1645461880000|2022-02-21 16:44:40|13831.26|13711.26|13834.55|13714.55|13834.89|13714.89|13831.26|13711.26|10
1645461890000|2022-02-21 16:44:50|13834.89|13714.89|13839.72|13719.72|13839.91|13719.91|13834.89|13714.89|10
1645461900000|2022-02-21 16:45:00|13840.36|13720.36|13843.71|13723.71|13844.38|13724.38|13840.36|13720.36|10
1645461910000|2022-02-21 16:45:10|13844.24|13724.24|13847.29|13727.29|13847.29|13727.29|13843.67|13723.67|10
1645461920000|2022-02-21 16:45:20|13847.53|13727.53|13851.6|13731.6|13851.6|13731.6|13847.53|13727.53|9
1645461930000|2022-02-21 16:45:30|13851.4|13731.4|13850.69|13730.69|13851.4|13731.4|13850.57|13730.57|9
1645461940000|2022-02-21 16:45:40|13850.95|13730.95|13848.82|13728.82|13850.95|13730.95|13848.41|13728.41|10
1645461950000|2022-02-21 16:45:50|13848.49|13728.49|13847.94|13727.94|13849.28|13729.28|13847.69|13727.69|10
1645461960000|2022-02-21 16:46:00|13848.13|13728.13|13849.48|13729.48|13849.48|13729.48|13848.13|13728.13|10
1645461970000|2022-02-21 16:46:10|13849.7|13729.7|13848.15|13728.15|13849.75|13729.75|13848.03|13728.03|10
1645461980000|2022-02-21 16:46:20|13847.91|13727.91|13847.26|13727.26|13848.03|13728.03|13847.26|13727.26|10
1645461990000|2022-02-21 16:46:30|13847|13727|13844.22|13724.22|13847.18|13727.18|13844.22|13724.22|10
1645462000000|2022-02-21 16:46:40|13843.85|13723.85|13843.72|13723.72|13844.09|13724.09|13843.52|13723.52|9
1645462010000|2022-02-21 16:46:50|13843.66|13723.66|13844.43|13724.43|13844.43|13724.43|13843.06|13723.06|10
1645462020000|2022-02-21 16:47:00|13844.52|13724.52|13845.79|13725.79|13846.13|13726.13|13844.49|13724.49|9
1645462030000|2022-02-21 16:47:10|13845.5|13725.5|13843.89|13723.89|13845.87|13725.87|13843.89|13723.89|10
1645462040000|2022-02-21 16:47:20|13843.57|13723.57|13841.92|13721.92|13843.57|13723.57|13841.92|13721.92|10
1645462050000|2022-02-21 16:47:30|13842.35|13722.35|13842.66|13722.66|13843.1|13723.1|13842.33|13722.33|9
1645462060000|2022-02-21 16:47:40|13842.98|13722.98|13841.94|13721.94|13843.06|13723.06|13841.94|13721.94|9
1645462070000|2022-02-21 16:47:50|13841.88|13721.88|13842.34|13722.34|13842.71|13722.71|13841.64|13721.64|9
1645462080000|2022-02-21 16:48:00|13842.31|13722.31|13842.06|13722.06|13842.74|13722.74|13842.06|13722.06|9
1645462090000|2022-02-21 16:48:10|13841.85|13721.85|13841.74|13721.74|13842.49|13722.49|13841.74|13721.74|9
1645462100000|2022-02-21 16:48:20|13841.54|13721.54|13838.46|13718.46|13841.54|13721.54|13838.46|13718.46|9
1645462110000|2022-02-21 16:48:30|13837.81|13717.81|13838.8|13718.8|13839.06|13719.06|13837.81|13717.81|10
1645462120000|2022-02-21 16:48:40|13838.6|13718.6|13837.53|13717.53|13838.62|13718.62|13837.38|13717.38|10
1645462130000|2022-02-21 16:48:50|13837.32|13717.32|13836.01|13716.01|13837.32|13717.32|13836.01|13716.01|9
1645462140000|2022-02-21 16:49:00|13836.14|13716.14|13834.51|13714.51|13836.14|13716.14|13834.51|13714.51|10
1645462150000|2022-02-21 16:49:10|13833.79|13713.79|13829.05|13709.05|13833.79|13713.79|13829.05|13709.05|10
1645462160000|2022-02-21 16:49:20|13828.57|13708.57|13825.25|13705.25|13828.57|13708.57|13825.19|13705.19|10
1645462170000|2022-02-21 16:49:30|13824.96|13704.96|13823.86|13703.86|13825.03|13705.03|13823.78|13703.78|9
1645462180000|2022-02-21 16:49:40|13823.99|13703.99|13822.12|13702.12|13823.99|13703.99|13822.12|13702.12|10
1645462190000|2022-02-21 16:49:50|13821.97|13701.97|13822.8|13702.8|13822.8|13702.8|13821.89|13701.89|10
1645462200000|2022-02-21 16:50:00|13823.08|13703.08|13822.18|13702.18|13823.09|13703.09|13822.18|13702.18|10
1645462210000|2022-02-21 16:50:10|13821.6|13701.6|13818.18|13698.18|13821.6|13701.6|13818.18|13698.18|10
1645462220000|2022-02-21 16:50:20|13817.68|13697.68|13813.55|13693.55|13817.68|13697.68|13813.55|13693.55|10
1645462230000|2022-02-21 16:50:30|13812.43|13692.43|13809.54|13689.54|13812.43|13692.43|13809.54|13689.54|10
1645462240000|2022-02-21 16:50:40|13808.98|13688.98|13807.16|13687.16|13808.98|13688.98|13807.08|13687.08|10
1645462250000|2022-02-21 16:50:50|13807.43|13687.43|13805.23|13685.23|13807.43|13687.43|13805.23|13685.23|10
1645462260000|2022-02-21 16:51:00|13805.36|13685.36|13801.93|13681.93|13805.64|13685.64|13801.93|13681.93|10
1645462270000|2022-02-21 16:51:10|13801.91|13681.91|13793.74|13673.74|13801.91|13681.91|13793.74|13673.74|10
1645462280000|2022-02-21 16:51:20|13792.72|13672.72|13790.35|13670.35|13792.72|13672.72|13789.71|13669.71|10
1645462290000|2022-02-21 16:51:30|13790.27|13670.27|13792.54|13672.54|13792.54|13672.54|13790.27|13670.27|10
1645462300000|2022-02-21 16:51:40|13792.91|13672.91|13797.66|13677.66|13797.66|13677.66|13792.91|13672.91|10
1645462310000|2022-02-21 16:51:50|13797.69|13677.69|13798.2|13678.2|13798.93|13678.93|13797.69|13677.69|10
1645462320000|2022-02-21 16:52:00|13797.86|13677.86|13799.22|13679.22|13799.22|13679.22|13797.64|13677.64|10
1645462330000|2022-02-21 16:52:10|13799.23|13679.23|13800.63|13680.63|13800.7|13680.7|13799.23|13679.23|10
1645462340000|2022-02-21 16:52:20|13801.07|13681.07|13801.96|13681.96|13801.96|13681.96|13801.07|13681.07|10
1645462350000|2022-02-21 16:52:30|13802.15|13682.15|13803.49|13683.49|13804.2|13684.2|13802.15|13682.15|10
1645462360000|2022-02-21 16:52:40|13803.73|13683.73|13804.4|13684.4|13804.65|13684.65|13803.43|13683.43|10
1645462370000|2022-02-21 16:52:50|13805.13|13685.13|13807.88|13687.88|13808.29|13688.29|13805.13|13685.13|10
1645462380000|2022-02-21 16:53:00|13807.73|13687.73|13807|13687|13807.84|13687.84|13806.67|13686.67|10
1645462390000|2022-02-21 16:53:10|13807.09|13687.09|13810.4|13690.4|13810.4|13690.4|13807.09|13687.09|10
1645462400000|2022-02-21 16:53:20|13810.37|13690.37|13810.59|13690.59|13810.95|13690.95|13810.37|13690.37|10
1645462410000|2022-02-21 16:53:30|13810.56|13690.56|13809.94|13689.94|13810.56|13690.56|13809.46|13689.46|10
1645462420000|2022-02-21 16:53:40|13809.87|13689.87|13809.03|13689.03|13809.96|13689.96|13809.03|13689.03|9
1645462430000|2022-02-21 16:53:50|13808.45|13688.45|13808.12|13688.12|13808.6|13688.6|13808.02|13688.02|10
1645462440000|2022-02-21 16:54:00|13808.1|13688.1|13806.32|13686.32|13808.1|13688.1|13805.6|13685.6|10
1645462450000|2022-02-21 16:54:10|13806.04|13686.04|13805.14|13685.14|13806.29|13686.29|13805.07|13685.07|10
1645462460000|2022-02-21 16:54:20|13804.92|13684.92|13807.78|13687.78|13807.78|13687.78|13804.91|13684.91|10
1645462470000|2022-02-21 16:54:30|13808.24|13688.24|13808.32|13688.32|13808.92|13688.92|13808.24|13688.24|10
1645462480000|2022-02-21 16:54:40|13808.13|13688.13|13806.87|13686.87|13808.14|13688.14|13806.65|13686.65|9
1645462490000|2022-02-21 16:54:50|13806.71|13686.71|13805.03|13685.03|13806.71|13686.71|13804.99|13684.99|10
1645462500000|2022-02-21 16:55:00|13805.07|13685.07|13803.84|13683.84|13805.36|13685.36|13803.57|13683.57|10
1645462510000|2022-02-21 16:55:10|13803.66|13683.66|13802.5|13682.5|13803.66|13683.66|13801.87|13681.87|10
1645462520000|2022-02-21 16:55:20|13802.04|13682.04|13801.79|13681.79|13802.06|13682.06|13801.27|13681.27|10
1645462530000|2022-02-21 16:55:30|13801.77|13681.77|13804.96|13684.96|13805.4|13685.4|13801.77|13681.77|10
1645462540000|2022-02-21 16:55:40|13805.94|13685.94|13807.68|13687.68|13807.68|13687.68|13805.94|13685.94|9
1645462550000|2022-02-21 16:55:50|13808.18|13688.18|13811.56|13691.56|13811.56|13691.56|13808.18|13688.18|9
1645462560000|2022-02-21 16:56:00|13811.71|13691.71|13814.21|13694.21|13814.21|13694.21|13811.71|13691.71|10
1645462570000|2022-02-21 16:56:10|13815.05|13695.05|13818.13|13698.13|13818.13|13698.13|13815.05|13695.05|10
1645462580000|2022-02-21 16:56:20|13818.33|13698.33|13819.77|13699.77|13819.77|13699.77|13818.33|13698.33|10
1645462590000|2022-02-21 16:56:30|13819.97|13699.97|13818.21|13698.21|13820.29|13700.29|13818.21|13698.21|10
1645462600000|2022-02-21 16:56:40|13817.98|13697.98|13816.51|13696.51|13817.98|13697.98|13816.39|13696.39|10
1645462610000|2022-02-21 16:56:50|13816.16|13696.16|13814.17|13694.17|13816.2|13696.2|13814.17|13694.17|10
1645462620000|2022-02-21 16:57:00|13814.05|13694.05|13814.37|13694.37|13814.58|13694.58|13814.05|13694.05|10
1645462630000|2022-02-21 16:57:10|13813.61|13693.61|13814.95|13694.95|13815.14|13695.14|13813.53|13693.53|9
1645462640000|2022-02-21 16:57:20|13814.74|13694.74|13815.51|13695.51|13815.51|13695.51|13814.74|13694.74|9
1645462650000|2022-02-21 16:57:30|13815.6|13695.6|13813.84|13693.84|13815.6|13695.6|13813.82|13693.82|10
1645462660000|2022-02-21 16:57:40|13813.51|13693.51|13807.79|13687.79|13813.51|13693.51|13807.79|13687.79|10
1645462670000|2022-02-21 16:57:50|13807.44|13687.44|13805.88|13685.88|13807.63|13687.63|13805.88|13685.88|10
1645462680000|2022-02-21 16:58:00|13805.76|13685.76|13805.28|13685.28|13805.77|13685.77|13805.05|13685.05|10
1645462690000|2022-02-21 16:58:10|13805.22|13685.22|13801.14|13681.14|13805.22|13685.22|13801.14|13681.14|10
1645462700000|2022-02-21 16:58:20|13799.61|13679.61|13795.51|13675.51|13799.63|13679.63|13795.51|13675.51|10
1645462710000|2022-02-21 16:58:30|13794.92|13674.92|13785.78|13665.78|13794.92|13674.92|13785.78|13665.78|10
1645462720000|2022-02-21 16:58:40|13784.86|13664.86|13776.64|13656.64|13784.86|13664.86|13776.64|13656.64|10
1645462730000|2022-02-21 16:58:50|13775.03|13655.03|13771.49|13651.49|13775.43|13655.43|13771.46|13651.46|10
1645462740000|2022-02-21 16:59:00|13771.65|13651.65|13770.99|13650.99|13773.18|13653.18|13770.99|13650.99|10
1645462750000|2022-02-21 16:59:10|13771.28|13651.28|13771.44|13651.44|13771.71|13651.71|13771.02|13651.02|10
1645462760000|2022-02-21 16:59:20|13770.79|13650.79|13769.17|13649.17|13772.02|13652.02|13769.17|13649.17|10
1645462770000|2022-02-21 16:59:30|13769.49|13649.49|13771.16|13651.16|13772.65|13652.65|13768.41|13648.41|10
1645462780000|2022-02-21 16:59:40|13771.59|13651.59|13772.09|13652.09|13772.09|13652.09|13771.08|13651.08|10
1645462790000|2022-02-21 16:59:50|13772.11|13652.11|13770.06|13650.06|13772.11|13652.11|13770.06|13650.06|10
1645462800000|2022-02-21 17:00:00|13769.9|13649.9|13770|13650|13771.32|13651.32|13769.42|13649.42|10
1645462810000|2022-02-21 17:00:10|13769.77|13649.77|13768.96|13648.96|13770.78|13650.78|13768.44|13648.44|10
1645462820000|2022-02-21 17:00:20|13768.83|13648.83|13771.81|13651.81|13771.81|13651.81|13768.83|13648.83|10
1645462830000|2022-02-21 17:00:30|13772.12|13652.12|13774.1|13654.1|13774.1|13654.1|13772.12|13652.12|10
1645462840000|2022-02-21 17:00:40|13777.04|13657.04|13779.52|13659.52|13779.52|13659.52|13776.51|13656.51|10
1645462850000|2022-02-21 17:00:50|13779.77|13659.77|13781.94|13661.94|13782.02|13662.02|13779.75|13659.75|10
1645462860000|2022-02-21 17:01:00|13781.71|13661.71|13782.93|13662.93|13782.93|13662.93|13781.71|13661.71|9
1645462870000|2022-02-21 17:01:10|13782.95|13662.95|13782.55|13662.55|13783.09|13663.09|13782.29|13662.29|9
1645462880000|2022-02-21 17:01:20|13784.27|13664.27|13781.59|13661.59|13784.27|13664.27|13781.59|13661.59|10
1645462890000|2022-02-21 17:01:30|13780.66|13660.66|13773.36|13653.36|13780.66|13660.66|13770.91|13650.91|10
1645462900000|2022-02-21 17:01:40|13773.06|13653.06|13768.9|13648.9|13774.02|13654.02|13768.9|13648.9|8
1645462910000|2022-02-21 17:01:50|13768.37|13648.37|13780.37|13660.37|13780.37|13660.37|13768.37|13648.37|10
1645462920000|2022-02-21 17:02:00|13780.82|13660.82|13786.21|13666.21|13786.21|13666.21|13780.82|13660.82|10
1645462930000|2022-02-21 17:02:10|13786.47|13666.47|13791.54|13671.54|13791.54|13671.54|13786.47|13666.47|10
1645462940000|2022-02-21 17:02:20|13791.14|13671.14|13790.37|13670.37|13791.14|13671.14|13789.86|13669.86|10
1645462950000|2022-02-21 17:02:30|13791.14|13671.14|13790.26|13670.26|13791.14|13671.14|13790.06|13670.06|10
1645462960000|2022-02-21 17:02:40|13790.04|13670.04|13791.28|13671.28|13791.48|13671.48|13789.66|13669.66|10
1645462970000|2022-02-21 17:02:50|13791.84|13671.84|13794.44|13674.44|13794.66|13674.66|13791.84|13671.84|10
1645462980000|2022-02-21 17:03:00|13794.43|13674.43|13793.21|13673.21|13794.46|13674.46|13793.21|13673.21|8
1645462990000|2022-02-21 17:03:10|13792.34|13672.34|13790.48|13670.48|13792.63|13672.63|13790.48|13670.48|10
1645463000000|2022-02-21 17:03:20|13790.13|13670.13|13789.44|13669.44|13790.13|13670.13|13789.36|13669.36|10
1645463010000|2022-02-21 17:03:30|13789.89|13669.89|13788.22|13668.22|13789.89|13669.89|13787.97|13667.97|10
1645463020000|2022-02-21 17:03:40|13787.86|13667.86|13786.85|13666.85|13787.89|13667.89|13786.56|13666.56|10
1645463030000|2022-02-21 17:03:50|13786.78|13666.78|13786.86|13666.86|13786.89|13666.89|13786.39|13666.39|10
1645463040000|2022-02-21 17:04:00|13786.85|13666.85|13787.1|13667.1|13787.1|13667.1|13786.46|13666.46|10
1645463050000|2022-02-21 17:04:10|13786.74|13666.74|13786.28|13666.28|13787.27|13667.27|13786.28|13666.28|10
1645463060000|2022-02-21 17:04:20|13786.36|13666.36|13786.8|13666.8|13786.8|13666.8|13785.94|13665.94|10
1645463070000|2022-02-21 17:04:30|13785.67|13665.67|13784.72|13664.72|13785.67|13665.67|13784.72|13664.72|10
1645463080000|2022-02-21 17:04:40|13784.37|13664.37|13782.85|13662.85|13784.37|13664.37|13782.85|13662.85|10
1645463090000|2022-02-21 17:04:50|13781.93|13661.93|13782|13662|13782|13662|13781.48|13661.48|10
1645463100000|2022-02-21 17:05:00|13781.78|13661.78|13782.13|13662.13|13782.67|13662.67|13781.71|13661.71|10
1645463110000|2022-02-21 17:05:10|13781.69|13661.69|13780.88|13660.88|13781.79|13661.79|13780.88|13660.88|10
1645463120000|2022-02-21 17:05:20|13780.92|13660.92|13780.81|13660.81|13781.55|13661.55|13780.31|13660.31|10
1645463130000|2022-02-21 17:05:30|13781.22|13661.22|13782.4|13662.4|13782.77|13662.77|13781.15|13661.15|10
1645463140000|2022-02-21 17:05:40|13782.27|13662.27|13781.21|13661.21|13782.34|13662.34|13781.21|13661.21|10
1645463150000|2022-02-21 17:05:50|13781.35|13661.35|13780.04|13660.04|13781.35|13661.35|13779.38|13659.38|9
1645463160000|2022-02-21 17:06:00|13779.91|13659.91|13780.18|13660.18|13780.36|13660.36|13779.05|13659.05|9
1645463170000|2022-02-21 17:06:10|13780.33|13660.33|13780.74|13660.74|13780.74|13660.74|13779.82|13659.82|10
1645463180000|2022-02-21 17:06:20|13781.86|13661.86|13785.54|13665.54|13785.54|13665.54|13781.46|13661.46|10
1645463190000|2022-02-21 17:06:30|13786.25|13666.25|13787.35|13667.35|13787.48|13667.48|13786.09|13666.09|10
1645463200000|2022-02-21 17:06:40|13787.56|13667.56|13788.19|13668.19|13788.22|13668.22|13786.98|13666.98|9
1645463210000|2022-02-21 17:06:50|13788.32|13668.32|13788.58|13668.58|13788.58|13668.58|13788|13668|9
1645463220000|2022-02-21 17:07:00|13788.64|13668.64|13791.25|13671.25|13791.89|13671.89|13788.64|13668.64|10
1645463230000|2022-02-21 17:07:10|13791.35|13671.35|13792.93|13672.93|13792.93|13672.93|13791.14|13671.14|10
1645463240000|2022-02-21 17:07:20|13793.47|13673.47|13795.35|13675.35|13795.35|13675.35|13793.47|13673.47|10
1645463250000|2022-02-21 17:07:30|13795.56|13675.56|13796.12|13676.12|13796.85|13676.85|13795.54|13675.54|10
1645463260000|2022-02-21 17:07:40|13796.58|13676.58|13799.3|13679.3|13799.3|13679.3|13796.58|13676.58|9
1645463270000|2022-02-21 17:07:50|13799.37|13679.37|13800.26|13680.26|13801.64|13681.64|13799.37|13679.37|10
1645463280000|2022-02-21 17:08:00|13799.99|13679.99|13800.97|13680.97|13800.97|13680.97|13799.87|13679.87|10
1645463290000|2022-02-21 17:08:10|13800.27|13680.27|13801.12|13681.12|13801.68|13681.68|13800.27|13680.27|10
1645463300000|2022-02-21 17:08:20|13800.78|13680.78|13802.51|13682.51|13802.51|13682.51|13800.78|13680.78|10
1645463310000|2022-02-21 17:08:30|13802.74|13682.74|13801.86|13681.86|13803.05|13683.05|13801.86|13681.86|10
1645463320000|2022-02-21 17:08:40|13801.82|13681.82|13798.74|13678.74|13802.12|13682.12|13798.27|13678.27|10
1645463330000|2022-02-21 17:08:50|13798.36|13678.36|13797.6|13677.6|13798.36|13678.36|13797.34|13677.34|10
1645463340000|2022-02-21 17:09:00|13797.42|13677.42|13798.28|13678.28|13798.35|13678.35|13797.31|13677.31|10
1645463350000|2022-02-21 17:09:10|13798.39|13678.39|13797.88|13677.88|13799.15|13679.15|13797.8|13677.8|10
1645463360000|2022-02-21 17:09:20|13797.16|13677.16|13795.06|13675.06|13797.24|13677.24|13795.06|13675.06|10
1645463370000|2022-02-21 17:09:30|13795.27|13675.27|13796.3|13676.3|13796.77|13676.77|13795.27|13675.27|10
1645463380000|2022-02-21 17:09:40|13796.06|13676.06|13797.89|13677.89|13797.89|13677.89|13796.06|13676.06|10
1645463390000|2022-02-21 17:09:50|13798.35|13678.35|13801.22|13681.22|13801.22|13681.22|13798.35|13678.35|10
1645463400000|2022-02-21 17:10:00|13801.68|13681.68|13806.48|13686.48|13806.63|13686.63|13801.68|13681.68|10
1645463410000|2022-02-21 17:10:10|13806.45|13686.45|13806.35|13686.35|13807.82|13687.82|13806.35|13686.35|10
1645463420000|2022-02-21 17:10:20|13805.62|13685.62|13806.13|13686.13|13806.31|13686.31|13805.52|13685.52|10
1645463430000|2022-02-21 17:10:30|13806.18|13686.18|13806.85|13686.85|13807.37|13687.37|13806.18|13686.18|10
1645463440000|2022-02-21 17:10:40|13806.81|13686.81|13804.44|13684.44|13806.81|13686.81|13803.18|13683.18|10
1645463450000|2022-02-21 17:10:50|13804.77|13684.77|13804.82|13684.82|13806.1|13686.1|13804.77|13684.77|10
1645463460000|2022-02-21 17:11:00|13804.12|13684.12|13804.52|13684.52|13805.04|13685.04|13804.12|13684.12|10
1645463470000|2022-02-21 17:11:10|13804.36|13684.36|13803.9|13683.9|13804.41|13684.41|13803.59|13683.59|10
1645463480000|2022-02-21 17:11:20|13803.44|13683.44|13803.21|13683.21|13803.44|13683.44|13802.16|13682.16|10
1645463490000|2022-02-21 17:11:30|13803.36|13683.36|13804.79|13684.79|13804.79|13684.79|13803.34|13683.34|10
1645463500000|2022-02-21 17:11:40|13804.89|13684.89|13806.8|13686.8|13806.8|13686.8|13804.89|13684.89|9
1645463510000|2022-02-21 17:11:50|13806.6|13686.6|13804.64|13684.64|13806.79|13686.79|13804.64|13684.64|9
1645463520000|2022-02-21 17:12:00|13804.4|13684.4|13804.42|13684.42|13804.6|13684.6|13804.4|13684.4|10
1645463530000|2022-02-21 17:12:10|13804.58|13684.58|13804.77|13684.77|13805.87|13685.87|13804.4|13684.4|8
1645463540000|2022-02-21 17:12:20|13804.21|13684.21|13803.58|13683.58|13804.25|13684.25|13803.37|13683.37|10
1645463550000|2022-02-21 17:12:30|13803.28|13683.28|13804.54|13684.54|13805.08|13685.08|13803.28|13683.28|10
1645463560000|2022-02-21 17:12:40|13804.12|13684.12|13804.26|13684.26|13804.76|13684.76|13803.96|13683.96|10
1645463570000|2022-02-21 17:12:50|13804.97|13684.97|13806.1|13686.1|13806.42|13686.42|13804.84|13684.84|10
1645463580000|2022-02-21 17:13:00|13806.38|13686.38|13806.4|13686.4|13806.72|13686.72|13806.1|13686.1|10
1645463590000|2022-02-21 17:13:10|13806.43|13686.43|13806.45|13686.45|13807.17|13687.17|13806.32|13686.32|10
1645463600000|2022-02-21 17:13:20|13806.25|13686.25|13807.51|13687.51|13807.67|13687.67|13806.25|13686.25|10
1645463610000|2022-02-21 17:13:30|13807.42|13687.42|13814.45|13694.45|13814.45|13694.45|13807.42|13687.42|10
1645463620000|2022-02-21 17:13:40|13815.18|13695.18|13822.99|13702.99|13822.99|13702.99|13815.18|13695.18|10
1645463630000|2022-02-21 17:13:50|13823.29|13703.29|13825.32|13705.32|13825.32|13705.32|13823.29|13703.29|10
1645463640000|2022-02-21 17:14:00|13825.18|13705.18|13826.69|13706.69|13826.75|13706.75|13825.16|13705.16|10
1645463650000|2022-02-21 17:14:10|13826.49|13706.49|13826.71|13706.71|13827.38|13707.38|13825.88|13705.88|10
1645463660000|2022-02-21 17:14:20|13826.41|13706.41|13823.77|13703.77|13826.41|13706.41|13823.77|13703.77|10
1645463670000|2022-02-21 17:14:30|13823.12|13703.12|13820.61|13700.61|13823.12|13703.12|13820.61|13700.61|10
1645463680000|2022-02-21 17:14:40|13819.85|13699.85|13819.95|13699.95|13820.31|13700.31|13819.49|13699.49|9
1645463690000|2022-02-21 17:14:50|13819.72|13699.72|13818.8|13698.8|13819.72|13699.72|13818.8|13698.8|10
1645463700000|2022-02-21 17:15:00|13818.77|13698.77|13819.58|13699.58|13819.58|13699.58|13818.77|13698.77|10
1645463710000|2022-02-21 17:15:10|13819.25|13699.25|13820.27|13700.27|13820.27|13700.27|13819.03|13699.03|10
1645463720000|2022-02-21 17:15:20|13819.78|13699.78|13817.84|13697.84|13819.78|13699.78|13817.84|13697.84|9
1645463730000|2022-02-21 17:15:30|13818.34|13698.34|13815.07|13695.07|13818.51|13698.51|13815.07|13695.07|10
1645463740000|2022-02-21 17:15:40|13814.62|13694.62|13813.38|13693.38|13814.63|13694.63|13813.38|13693.38|10
1645463750000|2022-02-21 17:15:50|13813.16|13693.16|13810.12|13690.12|13813.16|13693.16|13810.12|13690.12|9
1645463760000|2022-02-21 17:16:00|13810.03|13690.03|13809.47|13689.47|13810.35|13690.35|13809.47|13689.47|9
1645463770000|2022-02-21 17:16:10|13809.41|13689.41|13805.9|13685.9|13809.41|13689.41|13805.9|13685.9|9
1645463780000|2022-02-21 17:16:20|13804.72|13684.72|13799.59|13679.59|13804.72|13684.72|13799.34|13679.34|10
1645463790000|2022-02-21 17:16:30|13799.27|13679.27|13795.44|13675.44|13799.27|13679.27|13794.76|13674.76|10
1645463800000|2022-02-21 17:16:40|13795.59|13675.59|13793.63|13673.63|13795.59|13675.59|13793.5|13673.5|10
1645463810000|2022-02-21 17:16:50|13793.72|13673.72|13790.46|13670.46|13793.72|13673.72|13790.18|13670.18|10
1645463820000|2022-02-21 17:17:00|13790.82|13670.82|13793.83|13673.83|13794.03|13674.03|13790.82|13670.82|9
1645463830000|2022-02-21 17:17:10|13793.54|13673.54|13797.5|13677.5|13797.5|13677.5|13793.54|13673.54|9
1645463840000|2022-02-21 17:17:20|13798.03|13678.03|13797.66|13677.66|13798.25|13678.25|13797.36|13677.36|9
1645463850000|2022-02-21 17:17:30|13797.76|13677.76|13803.68|13683.68|13803.68|13683.68|13797.7|13677.7|10
1645463860000|2022-02-21 17:17:40|13804.06|13684.06|13807.86|13687.86|13807.86|13687.86|13804.06|13684.06|10
1645463870000|2022-02-21 17:17:50|13808.15|13688.15|13810.95|13690.95|13810.95|13690.95|13808.15|13688.15|10
1645463880000|2022-02-21 17:18:00|13811.85|13691.85|13817.16|13697.16|13817.47|13697.47|13811.85|13691.85|9
1645463890000|2022-02-21 17:18:10|13818.99|13698.99|13820.57|13700.57|13820.57|13700.57|13818.99|13698.99|10
1645463900000|2022-02-21 17:18:20|13820.06|13700.06|13821.83|13701.83|13822.28|13702.28|13819.74|13699.74|10
1645463910000|2022-02-21 17:18:30|13821.89|13701.89|13822.98|13702.98|13823.15|13703.15|13821.89|13701.89|9
1645463920000|2022-02-21 17:18:40|13822.8|13702.8|13823.25|13703.25|13823.25|13703.25|13822.57|13702.57|9
1645463930000|2022-02-21 17:18:50|13823.4|13703.4|13822.58|13702.58|13823.4|13703.4|13822.58|13702.58|9
1645463940000|2022-02-21 17:19:00|13822.73|13702.73|13822.06|13702.06|13822.78|13702.78|13822.06|13702.06|9
1645463950000|2022-02-21 17:19:10|13822.24|13702.24|13823.74|13703.74|13824.14|13704.14|13822.2|13702.2|10
1645463960000|2022-02-21 17:19:20|13823.94|13703.94|13824.3|13704.3|13824.3|13704.3|13823.51|13703.51|10
1645463970000|2022-02-21 17:19:30|13824.28|13704.28|13824.19|13704.19|13824.28|13704.28|13823.16|13703.16|10
1645463980000|2022-02-21 17:19:40|13824.34|13704.34|13824.79|13704.79|13825.06|13705.06|13824.14|13704.14|10
1645463990000|2022-02-21 17:19:50|13825.32|13705.32|13827.1|13707.1|13827.1|13707.1|13825.32|13705.32|9
1645464000000|2022-02-21 17:20:00|13827.14|13707.14|13826.43|13706.43|13827.14|13707.14|13825.97|13705.97|10
1645464010000|2022-02-21 17:20:10|13826.65|13706.65|13827.7|13707.7|13827.7|13707.7|13826.62|13706.62|10
1645464020000|2022-02-21 17:20:20|13828.04|13708.04|13829.59|13709.59|13829.65|13709.65|13827.86|13707.86|10
1645464030000|2022-02-21 17:20:30|13830.59|13710.59|13829.88|13709.88|13830.59|13710.59|13829.73|13709.73|10
1645464040000|2022-02-21 17:20:40|13830.22|13710.22|13831.08|13711.08|13831.6|13711.6|13829.21|13709.21|10
1645464050000|2022-02-21 17:20:50|13831.05|13711.05|13829.79|13709.79|13831.05|13711.05|13829.69|13709.69|8
1645464060000|2022-02-21 17:21:00|13829.57|13709.57|13829.76|13709.76|13829.76|13709.76|13828.69|13708.69|10
1645464070000|2022-02-21 17:21:10|13830.15|13710.15|13831.03|13711.03|13831.5|13711.5|13830.15|13710.15|10
1645464080000|2022-02-21 17:21:20|13831.05|13711.05|13828.91|13708.91|13832.35|13712.35|13828.91|13708.91|9
1645464090000|2022-02-21 17:21:30|13828.24|13708.24|13810.69|13690.69|13828.24|13708.24|13810.36|13690.36|10
1645464100000|2022-02-21 17:21:40|13809.56|13689.56|13808.57|13688.57|13809.56|13689.56|13806.81|13686.81|10
1645464110000|2022-02-21 17:21:50|13809.23|13689.23|13816.96|13696.96|13816.96|13696.96|13809.23|13689.23|10
1645464120000|2022-02-21 17:22:00|13817.03|13697.03|13815.55|13695.55|13817.03|13697.03|13814.59|13694.59|10
1645464130000|2022-02-21 17:22:10|13815.21|13695.21|13816.97|13696.97|13817.32|13697.32|13815.21|13695.21|10
1645464140000|2022-02-21 17:22:20|13816.99|13696.99|13818.08|13698.08|13818.08|13698.08|13816.99|13696.99|10
1645464150000|2022-02-21 17:22:30|13818.22|13698.22|13817.43|13697.43|13818.55|13698.55|13817.43|13697.43|10
1645464160000|2022-02-21 17:22:40|13817.5|13697.5|13818.47|13698.47|13818.54|13698.54|13817.5|13697.5|10
1645464170000|2022-02-21 17:22:50|13818.23|13698.23|13817.69|13697.69|13818.23|13698.23|13817.42|13697.42|10
1645464180000|2022-02-21 17:23:00|13817.99|13697.99|13817.29|13697.29|13818.59|13698.59|13816.76|13696.76|10
1645464190000|2022-02-21 17:23:10|13817.39|13697.39|13815.78|13695.78|13817.48|13697.48|13815.72|13695.72|10
1645464200000|2022-02-21 17:23:20|13816.36|13696.36|13817.84|13697.84|13817.84|13697.84|13816.36|13696.36|9
1645464210000|2022-02-21 17:23:30|13817.63|13697.63|13816.52|13696.52|13817.63|13697.63|13816.46|13696.46|9
1645464220000|2022-02-21 17:23:40|13815.92|13695.92|13815.99|13695.99|13816.37|13696.37|13815.53|13695.53|10
1645464230000|2022-02-21 17:23:50|13815.86|13695.86|13816.5|13696.5|13816.5|13696.5|13815.08|13695.08|10
1645464240000|2022-02-21 17:24:00|13817.09|13697.09|13817.01|13697.01|13817.47|13697.47|13817.01|13697.01|10
1645464250000|2022-02-21 17:24:10|13816.61|13696.61|13816.42|13696.42|13817.26|13697.26|13815.91|13695.91|10
1645464260000|2022-02-21 17:24:20|13816.57|13696.57|13814.6|13694.6|13816.63|13696.63|13814.6|13694.6|10
1645464270000|2022-02-21 17:24:30|13814.18|13694.18|13814.49|13694.49|13815.82|13695.82|13814.03|13694.03|10
1645464280000|2022-02-21 17:24:40|13814.91|13694.91|13814.67|13694.67|13814.91|13694.91|13813.52|13693.52|10
1645464290000|2022-02-21 17:24:50|13814.71|13694.71|13815.29|13695.29|13815.8|13695.8|13814.71|13694.71|10
1645464300000|2022-02-21 17:25:00|13815.62|13695.62|13814.13|13694.13|13815.62|13695.62|13814.13|13694.13|10
1645464310000|2022-02-21 17:25:10|13813.48|13693.48|13813.55|13693.55|13814|13694|13813.04|13693.04|9
1645464320000|2022-02-21 17:25:20|13813.43|13693.43|13812.58|13692.58|13813.43|13693.43|13812.29|13692.29|10
1645464330000|2022-02-21 17:25:30|13812.3|13692.3|13810.83|13690.83|13812.3|13692.3|13810.57|13690.57|10
1645464340000|2022-02-21 17:25:40|13811.09|13691.09|13813.78|13693.78|13813.78|13693.78|13811.09|13691.09|10
1645464350000|2022-02-21 17:25:50|13814.11|13694.11|13815.75|13695.75|13815.75|13695.75|13814.11|13694.11|7
1645464360000|2022-02-21 17:26:00|13815.8|13695.8|13816.83|13696.83|13816.95|13696.95|13815.64|13695.64|9
1645464370000|2022-02-21 17:26:10|13817.36|13697.36|13820.5|13700.5|13820.69|13700.69|13817.36|13697.36|9
1645464380000|2022-02-21 17:26:20|13820.57|13700.57|13822.66|13702.66|13822.67|13702.67|13820.57|13700.57|10
1645464390000|2022-02-21 17:26:30|13821.46|13701.46|13821.6|13701.6|13821.78|13701.78|13821.35|13701.35|9
1645464400000|2022-02-21 17:26:40|13821.66|13701.66|13825.01|13705.01|13825.01|13705.01|13821.66|13701.66|10
1645464410000|2022-02-21 17:26:50|13825.19|13705.19|13826.66|13706.66|13826.66|13706.66|13825.19|13705.19|10
1645464420000|2022-02-21 17:27:00|13826.5|13706.5|13825.57|13705.57|13826.67|13706.67|13825.49|13705.49|10
1645464430000|2022-02-21 17:27:10|13825.55|13705.55|13825.43|13705.43|13825.57|13705.57|13825.35|13705.35|9
1645464440000|2022-02-21 17:27:20|13825.76|13705.76|13826.42|13706.42|13826.52|13706.52|13825.76|13705.76|10
1645464450000|2022-02-21 17:27:30|13826.58|13706.58|13828.82|13708.82|13828.91|13708.91|13826.58|13706.58|10
1645464460000|2022-02-21 17:27:40|13828.75|13708.75|13831.32|13711.32|13831.32|13711.32|13828.64|13708.64|9
1645464470000|2022-02-21 17:27:50|13831.75|13711.75|13837.46|13717.46|13837.5|13717.5|13831.75|13711.75|10
1645464480000|2022-02-21 17:28:00|13838.19|13718.19|13838.66|13718.66|13838.7|13718.7|13836.41|13716.41|10
1645464490000|2022-02-21 17:28:10|13838.63|13718.63|13837.69|13717.69|13839.58|13719.58|13837.69|13717.69|10
1645464500000|2022-02-21 17:28:20|13837.31|13717.31|13838.78|13718.78|13838.93|13718.93|13837.31|13717.31|10
1645464510000|2022-02-21 17:28:30|13838.5|13718.5|13839.7|13719.7|13839.7|13719.7|13838.14|13718.14|10
1645464520000|2022-02-21 17:28:40|13839.81|13719.81|13840.33|13720.33|13840.63|13720.63|13839.81|13719.81|10
1645464530000|2022-02-21 17:28:50|13840.16|13720.16|13840.5|13720.5|13840.82|13720.82|13840.14|13720.14|9
1645464540000|2022-02-21 17:29:00|13840.38|13720.38|13833.85|13713.85|13840.38|13720.38|13833.85|13713.85|10
1645464550000|2022-02-21 17:29:10|13833.63|13713.63|13833.13|13713.13|13833.87|13713.87|13832.82|13712.82|10
1645464560000|2022-02-21 17:29:20|13832.54|13712.54|13829.24|13709.24|13832.54|13712.54|13829.24|13709.24|10
1645464570000|2022-02-21 17:29:30|13828.39|13708.39|13826.47|13706.47|13828.53|13708.53|13826.46|13706.46|10
1645464580000|2022-02-21 17:29:40|13826.7|13706.7|13825.9|13705.9|13826.7|13706.7|13825.66|13705.66|10
1645464590000|2022-02-21 17:29:50|13825.57|13705.57|13824.92|13704.92|13825.57|13705.57|13824.88|13704.88|10
1645464600000|2022-02-21 17:30:00|13825.42|13705.42|13826.5|13706.5|13826.5|13706.5|13825.42|13705.42|10
1645464610000|2022-02-21 17:30:10|13826.11|13706.11|13830.03|13710.03|13830.03|13710.03|13826.11|13706.11|10
1645464620000|2022-02-21 17:30:20|13829.83|13709.83|13830.08|13710.08|13831.08|13711.08|13829.77|13709.77|9
1645464630000|2022-02-21 17:30:30|13828.94|13708.94|13825.26|13705.26|13828.94|13708.94|13825.26|13705.26|10
1645464640000|2022-02-21 17:30:40|13824.97|13704.97|13823.2|13703.2|13825.21|13705.21|13823.2|13703.2|10
1645464650000|2022-02-21 17:30:50|13823.14|13703.14|13821.41|13701.41|13823.14|13703.14|13821.41|13701.41|10
1645464660000|2022-02-21 17:31:00|13821.53|13701.53|13818.02|13698.02|13821.53|13701.53|13818.02|13698.02|10
1645464670000|2022-02-21 17:31:10|13817.72|13697.72|13816.83|13696.83|13817.87|13697.87|13816.83|13696.83|10
1645464680000|2022-02-21 17:31:20|13816.64|13696.64|13815.34|13695.34|13816.64|13696.64|13814.94|13694.94|10
1645464690000|2022-02-21 17:31:30|13815.54|13695.54|13816.3|13696.3|13816.42|13696.42|13815.53|13695.53|9
1645464700000|2022-02-21 17:31:40|13815.92|13695.92|13814.93|13694.93|13815.92|13695.92|13814.93|13694.93|10
1645464710000|2022-02-21 17:31:50|13814.84|13694.84|13816|13696|13816|13696|13814.14|13694.14|10
1645464720000|2022-02-21 17:32:00|13816.16|13696.16|13818.4|13698.4|13818.4|13698.4|13815.93|13695.93|10
1645464730000|2022-02-21 17:32:10|13818.29|13698.29|13817.2|13697.2|13819.27|13699.27|13817.14|13697.14|10
1645464740000|2022-02-21 17:32:20|13817.36|13697.36|13817.06|13697.06|13817.59|13697.59|13816.64|13696.64|9
1645464750000|2022-02-21 17:32:30|13816.59|13696.59|13819.41|13699.41|13819.51|13699.51|13816.59|13696.59|10
1645464760000|2022-02-21 17:32:40|13819.49|13699.49|13819.85|13699.85|13820.12|13700.12|13819.49|13699.49|9
1645464770000|2022-02-21 17:32:50|13820.1|13700.1|13820.68|13700.68|13820.71|13700.71|13819.99|13699.99|9
1645464780000|2022-02-21 17:33:00|13820.39|13700.39|13817.34|13697.34|13820.89|13700.89|13817.34|13697.34|9
1645464790000|2022-02-21 17:33:10|13817.15|13697.15|13816.98|13696.98|13817.26|13697.26|13816.22|13696.22|10
1645464800000|2022-02-21 17:33:20|13816.8|13696.8|13817.91|13697.91|13817.91|13697.91|13816.73|13696.73|10
1645464810000|2022-02-21 17:33:30|13818.09|13698.09|13818.53|13698.53|13818.87|13698.87|13818.09|13698.09|9
1645464820000|2022-02-21 17:33:40|13818.49|13698.49|13818.55|13698.55|13818.77|13698.77|13817.69|13697.69|10
1645464830000|2022-02-21 17:33:50|13818.62|13698.62|13817.42|13697.42|13818.62|13698.62|13817.42|13697.42|10
1645464840000|2022-02-21 17:34:00|13817.37|13697.37|13817.99|13697.99|13817.99|13697.99|13816.54|13696.54|9
1645464850000|2022-02-21 17:34:10|13818.01|13698.01|13821.1|13701.1|13821.1|13701.1|13817.96|13697.96|10
1645464860000|2022-02-21 17:34:20|13821.62|13701.62|13821.87|13701.87|13822|13702|13821.39|13701.39|9
1645464870000|2022-02-21 17:34:30|13822.05|13702.05|13821.66|13701.66|13822.1|13702.1|13821.66|13701.66|10
1645464880000|2022-02-21 17:34:40|13821.73|13701.73|13820.9|13700.9|13821.73|13701.73|13820.9|13700.9|9
1645464890000|2022-02-21 17:34:50|13820.27|13700.27|13818.35|13698.35|13820.27|13700.27|13817.01|13697.01|10
1645464900000|2022-02-21 17:35:00|13818|13698|13816.12|13696.12|13818.15|13698.15|13816.12|13696.12|9
1645464910000|2022-02-21 17:35:10|13816.04|13696.04|13812.96|13692.96|13816.09|13696.09|13812.96|13692.96|10
1645464920000|2022-02-21 17:35:20|13810.92|13690.92|13807.84|13687.84|13810.92|13690.92|13807.79|13687.79|10
1645464930000|2022-02-21 17:35:30|13808.09|13688.09|13807.26|13687.26|13808.09|13688.09|13807.26|13687.26|9
1645464940000|2022-02-21 17:35:40|13807.05|13687.05|13807.84|13687.84|13807.84|13687.84|13806.91|13686.91|9
1645464950000|2022-02-21 17:35:50|13808.06|13688.06|13808.16|13688.16|13808.24|13688.24|13808.06|13688.06|9
1645464960000|2022-02-21 17:36:00|13808.2|13688.2|13807.67|13687.67|13809.35|13689.35|13807.67|13687.67|10
1645464970000|2022-02-21 17:36:10|13807.4|13687.4|13805.5|13685.5|13807.4|13687.4|13805.5|13685.5|10
1645464980000|2022-02-21 17:36:20|13805.88|13685.88|13805.17|13685.17|13805.88|13685.88|13805.17|13685.17|10
1645464990000|2022-02-21 17:36:30|13805.14|13685.14|13804.85|13684.85|13805.14|13685.14|13803.99|13683.99|10
1645465000000|2022-02-21 17:36:40|13804.81|13684.81|13801.17|13681.17|13804.81|13684.81|13801.17|13681.17|10
1645465010000|2022-02-21 17:36:50|13801.24|13681.24|13800.94|13680.94|13803|13683|13800.7|13680.7|10
1645465020000|2022-02-21 17:37:00|13800.73|13680.73|13797.2|13677.2|13800.73|13680.73|13797.2|13677.2|10
1645465030000|2022-02-21 17:37:10|13796.95|13676.95|13797.93|13677.93|13799.07|13679.07|13796.95|13676.95|10
1645465040000|2022-02-21 17:37:20|13797.32|13677.32|13792.38|13672.38|13797.32|13677.32|13792.38|13672.38|10
1645465050000|2022-02-21 17:37:30|13792.66|13672.66|13787.21|13667.21|13792.74|13672.74|13787.21|13667.21|10
1645465060000|2022-02-21 17:37:40|13785.06|13665.06|13779.47|13659.47|13785.06|13665.06|13779.47|13659.47|10
1645465070000|2022-02-21 17:37:50|13779.45|13659.45|13775.37|13655.37|13779.45|13659.45|13775.37|13655.37|10
1645465080000|2022-02-21 17:38:00|13774.99|13654.99|13774.26|13654.26|13775.25|13655.25|13774.22|13654.22|10
1645465090000|2022-02-21 17:38:10|13773.5|13653.5|13768.31|13648.31|13774.3|13654.3|13768.31|13648.31|10
1645465100000|2022-02-21 17:38:20|13767.19|13647.19|13765|13645|13767.19|13647.19|13765|13645|10
1645465110000|2022-02-21 17:38:30|13764.63|13644.63|13760.29|13640.29|13764.63|13644.63|13760.29|13640.29|10
1645465120000|2022-02-21 17:38:40|13760|13640|13762.9|13642.9|13762.9|13642.9|13759.38|13639.38|10
1645465130000|2022-02-21 17:38:50|13763.16|13643.16|13766.71|13646.71|13766.71|13646.71|13763.16|13643.16|10
1645465140000|2022-02-21 17:39:00|13766.93|13646.93|13765.65|13645.65|13767.44|13647.44|13765.65|13645.65|10
1645465150000|2022-02-21 17:39:10|13765.21|13645.21|13763.76|13643.76|13765.33|13645.33|13763.76|13643.76|8
1645465160000|2022-02-21 17:39:20|13763.67|13643.67|13762.89|13642.89|13763.86|13643.86|13762.89|13642.89|10
1645465170000|2022-02-21 17:39:30|13762.73|13642.73|13761.05|13641.05|13762.9|13642.9|13760.03|13640.03|10
1645465180000|2022-02-21 17:39:40|13761.29|13641.29|13758.15|13638.15|13761.29|13641.29|13758.15|13638.15|10
1645465190000|2022-02-21 17:39:50|13757.84|13637.84|13758.07|13638.07|13758.07|13638.07|13755.58|13635.58|10
1645465200000|2022-02-21 17:40:00|13758.66|13638.66|13759.85|13639.85|13760.08|13640.08|13758.66|13638.66|10
1645465210000|2022-02-21 17:40:10|13759.93|13639.93|13760.02|13640.02|13762.1|13642.1|13759.93|13639.93|10
1645465220000|2022-02-21 17:40:20|13760|13640|13754.08|13634.08|13760|13640|13754.08|13634.08|10
1645465230000|2022-02-21 17:40:30|13753.59|13633.59|13751.4|13631.4|13753.59|13633.59|13751.07|13631.07|9
1645465240000|2022-02-21 17:40:40|13751.65|13631.65|13752.86|13632.86|13752.86|13632.86|13751.64|13631.64|10
1645465250000|2022-02-21 17:40:50|13753.26|13633.26|13756.34|13636.34|13756.53|13636.53|13753.26|13633.26|10
1645465260000|2022-02-21 17:41:00|13756.18|13636.18|13755.67|13635.67|13756.18|13636.18|13755.27|13635.27|10
1645465270000|2022-02-21 17:41:10|13755.07|13635.07|13755.15|13635.15|13756.48|13636.48|13755.05|13635.05|10
1645465280000|2022-02-21 17:41:20|13755.69|13635.69|13756.02|13636.02|13756.02|13636.02|13755.4|13635.4|10
1645465290000|2022-02-21 17:41:30|13755.78|13635.78|13757.73|13637.73|13757.73|13637.73|13755.78|13635.78|9
1645465300000|2022-02-21 17:41:40|13757.93|13637.93|13757.89|13637.89|13759.48|13639.48|13757.89|13637.89|10
1645465310000|2022-02-21 17:41:50|13757.88|13637.88|13754.52|13634.52|13757.88|13637.88|13753.75|13633.75|10
1645465320000|2022-02-21 17:42:00|13755.26|13635.26|13754.76|13634.76|13755.71|13635.71|13754.76|13634.76|10
1645465330000|2022-02-21 17:42:10|13754.6|13634.6|13755.29|13635.29|13755.29|13635.29|13754.26|13634.26|10
1645465340000|2022-02-21 17:42:20|13755.32|13635.32|13755.09|13635.09|13755.88|13635.88|13755.03|13635.03|10
1645465350000|2022-02-21 17:42:30|13754.9|13634.9|13753.91|13633.91|13755.05|13635.05|13753.91|13633.91|9
1645465360000|2022-02-21 17:42:40|13753.64|13633.64|13754.21|13634.21|13754.21|13634.21|13753.15|13633.15|10
1645465370000|2022-02-21 17:42:50|13754.05|13634.05|13752.92|13632.92|13754.21|13634.21|13752.91|13632.91|10
1645465380000|2022-02-21 17:43:00|13753.11|13633.11|13752.62|13632.62|13753.2|13633.2|13752.59|13632.59|9
1645465390000|2022-02-21 17:43:10|13752.66|13632.66|13753.55|13633.55|13754.15|13634.15|13752.49|13632.49|10
1645465400000|2022-02-21 17:43:20|13753.66|13633.66|13753.36|13633.36|13753.66|13633.66|13753.03|13633.03|10
1645465410000|2022-02-21 17:43:30|13753.46|13633.46|13753.3|13633.3|13754.09|13634.09|13752.97|13632.97|10
1645465420000|2022-02-21 17:43:40|13753.35|13633.35|13752.17|13632.17|13753.44|13633.44|13752.17|13632.17|10
1645465430000|2022-02-21 17:43:50|13751.96|13631.96|13751.66|13631.66|13752.4|13632.4|13751.66|13631.66|10
1645465440000|2022-02-21 17:44:00|13752.06|13632.06|13752.91|13632.91|13752.91|13632.91|13751.69|13631.69|10
1645465450000|2022-02-21 17:44:10|13753.56|13633.56|13751.09|13631.09|13754.07|13634.07|13751.09|13631.09|10
1645465460000|2022-02-21 17:44:20|13750.79|13630.79|13747.64|13627.64|13750.79|13630.79|13747.64|13627.64|10
1645465470000|2022-02-21 17:44:30|13747.34|13627.34|13742.76|13622.76|13747.34|13627.34|13742.76|13622.76|10
1645465480000|2022-02-21 17:44:40|13742.33|13622.33|13739.09|13619.09|13742.33|13622.33|13739.09|13619.09|10
1645465490000|2022-02-21 17:44:50|13738.52|13618.52|13735.12|13615.12|13738.63|13618.63|13735.12|13615.12|10
1645465500000|2022-02-21 17:45:00|13734.75|13614.75|13733.08|13613.08|13735.16|13615.16|13733.08|13613.08|10
1645465510000|2022-02-21 17:45:10|13733.25|13613.25|13731.02|13611.02|13733.69|13613.69|13731.02|13611.02|10
1645465520000|2022-02-21 17:45:20|13730.44|13610.44|13726.98|13606.98|13730.44|13610.44|13726.98|13606.98|10
1645465530000|2022-02-21 17:45:30|13726.39|13606.39|13720.31|13600.31|13726.39|13606.39|13720.31|13600.31|10
1645465540000|2022-02-21 17:45:40|13720.26|13600.26|13721.24|13601.24|13721.86|13601.86|13719.87|13599.87|10
1645465550000|2022-02-21 17:45:50|13721.21|13601.21|13717.35|13597.35|13721.21|13601.21|13717.35|13597.35|9
1645465560000|2022-02-21 17:46:00|13717.34|13597.34|13718.82|13598.82|13719.23|13599.23|13717.34|13597.34|10
1645465570000|2022-02-21 17:46:10|13719.01|13599.01|13715.41|13595.41|13719.01|13599.01|13715.41|13595.41|10
1645465580000|2022-02-21 17:46:20|13714.21|13594.21|13712.98|13592.98|13714.21|13594.21|13712.64|13592.64|10
1645465590000|2022-02-21 17:46:30|13712.42|13592.42|13714.14|13594.14|13714.14|13594.14|13712.42|13592.42|10
1645465600000|2022-02-21 17:46:40|13713.78|13593.78|13716.71|13596.71|13716.71|13596.71|13713.75|13593.75|10
1645465610000|2022-02-21 17:46:50|13716.54|13596.54|13718.49|13598.49|13718.49|13598.49|13716.54|13596.54|9
1645465620000|2022-02-21 17:47:00|13718.91|13598.91|13722.33|13602.33|13722.38|13602.38|13718.91|13598.91|9
1645465630000|2022-02-21 17:47:10|13722.21|13602.21|13724.84|13604.84|13724.84|13604.84|13722.21|13602.21|10
1645465640000|2022-02-21 17:47:20|13724.94|13604.94|13727.88|13607.88|13727.88|13607.88|13724.94|13604.94|10
1645465650000|2022-02-21 17:47:30|13727.93|13607.93|13730.78|13610.78|13730.78|13610.78|13727.82|13607.82|10
1645465660000|2022-02-21 17:47:40|13731.09|13611.09|13731.68|13611.68|13733.82|13613.82|13731.09|13611.09|10
1645465670000|2022-02-21 17:47:50|13731.44|13611.44|13727.84|13607.84|13731.44|13611.44|13727.84|13607.84|9
1645465680000|2022-02-21 17:48:00|13727.55|13607.55|13725.79|13605.79|13727.55|13607.55|13725.48|13605.48|10
1645465690000|2022-02-21 17:48:10|13725.35|13605.35|13724.04|13604.04|13725.51|13605.51|13723.76|13603.76|10
1645465700000|2022-02-21 17:48:20|13723.81|13603.81|13722.1|13602.1|13723.96|13603.96|13722.1|13602.1|10
1645465710000|2022-02-21 17:48:30|13722.2|13602.2|13716.45|13596.45|13722.2|13602.2|13716.45|13596.45|10
1645465720000|2022-02-21 17:48:40|13715.89|13595.89|13710.87|13590.87|13715.89|13595.89|13710.83|13590.83|10
1645465730000|2022-02-21 17:48:50|13710.47|13590.47|13706.8|13586.8|13710.87|13590.87|13706.8|13586.8|9
1645465740000|2022-02-21 17:49:00|13706.72|13586.72|13697.48|13577.48|13706.72|13586.72|13697.44|13577.44|10
1645465750000|2022-02-21 17:49:10|13695.73|13575.73|13696.88|13576.88|13696.97|13576.97|13695.55|13575.55|10
1645465760000|2022-02-21 17:49:20|13696.69|13576.69|13700.6|13580.6|13700.6|13580.6|13696.69|13576.69|10
1645465770000|2022-02-21 17:49:30|13701.64|13581.64|13703.96|13583.96|13704.23|13584.23|13701.64|13581.64|10
1645465780000|2022-02-21 17:49:40|13704.23|13584.23|13707.93|13587.93|13708.5|13588.5|13704.23|13584.23|10
1645465790000|2022-02-21 17:49:50|13707.96|13587.96|13712.84|13592.84|13712.86|13592.86|13707.96|13587.96|10
1645465800000|2022-02-21 17:50:00|13712.66|13592.66|13715.52|13595.52|13715.52|13595.52|13712.28|13592.28|10
1645465810000|2022-02-21 17:50:10|13715.04|13595.04|13717.73|13597.73|13717.88|13597.88|13714.67|13594.67|10
1645465820000|2022-02-21 17:50:20|13717.84|13597.84|13719.79|13599.79|13719.79|13599.79|13717.84|13597.84|10
1645465830000|2022-02-21 17:50:30|13719.63|13599.63|13715.8|13595.8|13719.63|13599.63|13715.8|13595.8|10
1645465840000|2022-02-21 17:50:40|13715.61|13595.61|13714.44|13594.44|13715.61|13595.61|13714.44|13594.44|9
1645465850000|2022-02-21 17:50:50|13714.46|13594.46|13712.08|13592.08|13714.46|13594.46|13712.08|13592.08|10
1645465860000|2022-02-21 17:51:00|13711.87|13591.87|13710.76|13590.76|13712.14|13592.14|13710.76|13590.76|10
1645465870000|2022-02-21 17:51:10|13710.39|13590.39|13708.15|13588.15|13710.39|13590.39|13708.15|13588.15|8
1645465880000|2022-02-21 17:51:20|13707.57|13587.57|13706.63|13586.63|13707.57|13587.57|13706.55|13586.55|9
1645465890000|2022-02-21 17:51:30|13705.97|13585.97|13706.52|13586.52|13707.61|13587.61|13705.96|13585.96|10
1645465900000|2022-02-21 17:51:40|13705.98|13585.98|13701.07|13581.07|13705.98|13585.98|13700.75|13580.75|10
1645465910000|2022-02-21 17:51:50|13700.97|13580.97|13700.94|13580.94|13700.97|13580.97|13700.17|13580.17|10
1645465920000|2022-02-21 17:52:00|13700.87|13580.87|13703.6|13583.6|13703.6|13583.6|13699.85|13579.85|10
1645465930000|2022-02-21 17:52:10|13703.84|13583.84|13704.76|13584.76|13704.93|13584.93|13703.84|13583.84|10
1645465940000|2022-02-21 17:52:20|13705|13585|13707.08|13587.08|13707.08|13587.08|13705|13585|10
1645465950000|2022-02-21 17:52:30|13707.3|13587.3|13707.58|13587.58|13707.58|13587.58|13707.18|13587.18|10
1645465960000|2022-02-21 17:52:40|13707.59|13587.59|13708.11|13588.11|13708.98|13588.98|13707.54|13587.54|10
1645465970000|2022-02-21 17:52:50|13708.3|13588.3|13709.77|13589.77|13709.77|13589.77|13708.27|13588.27|10
1645465980000|2022-02-21 17:53:00|13709.42|13589.42|13708.9|13588.9|13709.58|13589.58|13708.71|13588.71|10
1645465990000|2022-02-21 17:53:10|13708.39|13588.39|13704.95|13584.95|13708.39|13588.39|13704.67|13584.67|10
1645466000000|2022-02-21 17:53:20|13704.58|13584.58|13697.4|13577.4|13704.58|13584.58|13697.4|13577.4|10
1645466010000|2022-02-21 17:53:30|13695.54|13575.54|13693.04|13573.04|13696.41|13576.41|13692.97|13572.97|10
1645466020000|2022-02-21 17:53:40|13692.9|13572.9|13693.71|13573.71|13694.15|13574.15|13692.9|13572.9|9
1645466030000|2022-02-21 17:53:50|13694.12|13574.12|13691.29|13571.29|13694.12|13574.12|13691.29|13571.29|9
1645466040000|2022-02-21 17:54:00|13690.5|13570.5|13692.15|13572.15|13692.15|13572.15|13690.36|13570.36|10
1645466050000|2022-02-21 17:54:10|13691.99|13571.99|13690.8|13570.8|13691.99|13571.99|13690.15|13570.15|10
1645466060000|2022-02-21 17:54:20|13690.6|13570.6|13690.71|13570.71|13690.83|13570.83|13690.24|13570.24|9
1645466070000|2022-02-21 17:54:30|13690.59|13570.59|13690.96|13570.96|13691.12|13571.12|13690.59|13570.59|9
1645466080000|2022-02-21 17:54:40|13690.87|13570.87|13688.81|13568.81|13690.87|13570.87|13688.81|13568.81|10
1645466090000|2022-02-21 17:54:50|13689.28|13569.28|13689.18|13569.18|13689.42|13569.42|13688.98|13568.98|10
1645466100000|2022-02-21 17:55:00|13688.16|13568.16|13685.81|13565.81|13688.33|13568.33|13685.21|13565.21|10
1645466110000|2022-02-21 17:55:10|13686.37|13566.37|13690.71|13570.71|13690.71|13570.71|13686.37|13566.37|10
1645466120000|2022-02-21 17:55:20|13690.58|13570.58|13691.48|13571.48|13692.15|13572.15|13690.58|13570.58|10
1645466130000|2022-02-21 17:55:30|13691.61|13571.61|13691.92|13571.92|13692.19|13572.19|13691.44|13571.44|7
1645466140000|2022-02-21 17:55:40|13691.91|13571.91|13690.76|13570.76|13692.13|13572.13|13690.76|13570.76|10
1645466150000|2022-02-21 17:55:50|13690.53|13570.53|13687.16|13567.16|13690.53|13570.53|13686.84|13566.84|10
1645466160000|2022-02-21 17:56:00|13686.87|13566.87|13686.26|13566.26|13687.67|13567.67|13686.26|13566.26|10
1645466170000|2022-02-21 17:56:10|13686.42|13566.42|13686.24|13566.24|13686.42|13566.42|13684.93|13564.93|9
1645466180000|2022-02-21 17:56:20|13685.88|13565.88|13687.21|13567.21|13687.21|13567.21|13685.88|13565.88|10
1645466190000|2022-02-21 17:56:30|13687.27|13567.27|13690.35|13570.35|13690.35|13570.35|13687.27|13567.27|10
1645466200000|2022-02-21 17:56:40|13690.71|13570.71|13697.17|13577.17|13697.17|13577.17|13690.71|13570.71|10
1645466210000|2022-02-21 17:56:50|13697.64|13577.64|13697.73|13577.73|13698.92|13578.92|13697.64|13577.64|10
1645466220000|2022-02-21 17:57:00|13697.8|13577.8|13698.34|13578.34|13698.5|13578.5|13697.8|13577.8|10
1645466230000|2022-02-21 17:57:10|13699.69|13579.69|13702.56|13582.56|13703.12|13583.12|13699.69|13579.69|10
1645466240000|2022-02-21 17:57:20|13702.61|13582.61|13704.99|13584.99|13704.99|13584.99|13702.61|13582.61|10
1645466250000|2022-02-21 17:57:30|13705.03|13585.03|13705.58|13585.58|13705.7|13585.7|13704.75|13584.75|10
1645466260000|2022-02-21 17:57:40|13705.61|13585.61|13704.57|13584.57|13705.61|13585.61|13704.56|13584.56|9
1645466270000|2022-02-21 17:57:50|13704.04|13584.04|13704.48|13584.48|13704.62|13584.62|13704.04|13584.04|10
1645466280000|2022-02-21 17:58:00|13704.3|13584.3|13700.29|13580.29|13704.44|13584.44|13700.29|13580.29|10
1645466290000|2022-02-21 17:58:10|13699.85|13579.85|13695.34|13575.34|13699.89|13579.89|13695.34|13575.34|10
1645466300000|2022-02-21 17:58:20|13695.33|13575.33|13693.52|13573.52|13695.44|13575.44|13693.52|13573.52|10
1645466310000|2022-02-21 17:58:30|13692.06|13572.06|13690.18|13570.18|13692.06|13572.06|13689.42|13569.42|9
1645466320000|2022-02-21 17:58:40|13689.71|13569.71|13685.34|13565.34|13689.71|13569.71|13685.34|13565.34|10
1645466330000|2022-02-21 17:58:50|13685.49|13565.49|13683.77|13563.77|13685.49|13565.49|13683.29|13563.29|10
1645466340000|2022-02-21 17:59:00|13681.32|13561.32|13675.84|13555.84|13681.32|13561.32|13675.84|13555.84|10
1645466350000|2022-02-21 17:59:10|13675.5|13555.5|13677.06|13557.06|13677.06|13557.06|13675.26|13555.26|10
1645466360000|2022-02-21 17:59:20|13676.85|13556.85|13677.11|13557.11|13677.62|13557.62|13676.67|13556.67|10
1645466370000|2022-02-21 17:59:30|13676.9|13556.9|13679.82|13559.82|13679.82|13559.82|13676.17|13556.17|10
1645466380000|2022-02-21 17:59:40|13680.73|13560.73|13685.09|13565.09|13685.09|13565.09|13680.73|13560.73|10
1645466390000|2022-02-21 17:59:50|13685.26|13565.26|13686.19|13566.19|13686.28|13566.28|13685.26|13565.26|9
1645466400000|2022-02-21 18:00:00|13685.88|13565.88|13684.04|13564.04|13685.88|13565.88|13684.04|13564.04|10
1645466410000|2022-02-21 18:00:10|13683.78|13563.78|13684.56|13564.56|13684.83|13564.83|13683.65|13563.65|10
1645466420000|2022-02-21 18:00:20|13684.71|13564.71|13684.67|13564.67|13685.4|13565.4|13684.19|13564.19|9
1645466430000|2022-02-21 18:00:30|13684.57|13564.57|13687.58|13567.58|13687.58|13567.58|13684.2|13564.2|10
1645466440000|2022-02-21 18:00:40|13687.39|13567.39|13687.4|13567.4|13687.41|13567.41|13686.79|13566.79|10
1645466450000|2022-02-21 18:00:50|13687.86|13567.86|13690.21|13570.21|13690.8|13570.8|13687.72|13567.72|10
1645466460000|2022-02-21 18:01:00|13690.11|13570.11|13691.83|13571.83|13692.24|13572.24|13689.95|13569.95|10
1645466470000|2022-02-21 18:01:10|13692.57|13572.57|13699.4|13579.4|13699.65|13579.65|13692.31|13572.31|10
1645466480000|2022-02-21 18:01:20|13699.59|13579.59|13706.66|13586.66|13706.66|13586.66|13699.55|13579.55|10
1645466490000|2022-02-21 18:01:30|13706.92|13586.92|13709.65|13589.65|13710.15|13590.15|13706.92|13586.92|10
1645466500000|2022-02-21 18:01:40|13710.03|13590.03|13710.19|13590.19|13710.34|13590.34|13709.85|13589.85|9
1645466510000|2022-02-21 18:01:50|13709.86|13589.86|13709.36|13589.36|13709.86|13589.86|13709.2|13589.2|10
1645466520000|2022-02-21 18:02:00|13709.23|13589.23|13709.06|13589.06|13709.85|13589.85|13709.06|13589.06|10
1645466530000|2022-02-21 18:02:10|13708.37|13588.37|13707.33|13587.33|13708.37|13588.37|13707.15|13587.15|10
1645466540000|2022-02-21 18:02:20|13706.67|13586.67|13707.31|13587.31|13707.35|13587.35|13706.14|13586.14|10
1645466550000|2022-02-21 18:02:30|13707.42|13587.42|13706.74|13586.74|13707.42|13587.42|13706.33|13586.33|10
1645466560000|2022-02-21 18:02:40|13707.05|13587.05|13706.37|13586.37|13707.09|13587.09|13706.37|13586.37|10
1645466570000|2022-02-21 18:02:50|13706|13586|13701.89|13581.89|13706|13586|13701.89|13581.89|10
1645466580000|2022-02-21 18:03:00|13701.58|13581.58|13697.8|13577.8|13701.58|13581.58|13697.8|13577.8|9
1645466590000|2022-02-21 18:03:10|13697.64|13577.64|13690.95|13570.95|13697.64|13577.64|13690.95|13570.95|10
1645466600000|2022-02-21 18:03:20|13690.65|13570.65|13688.36|13568.36|13690.65|13570.65|13688.16|13568.16|10
1645466610000|2022-02-21 18:03:30|13688.04|13568.04|13685.62|13565.62|13688.04|13568.04|13685.62|13565.62|10
1645466620000|2022-02-21 18:03:40|13685.59|13565.59|13680.57|13560.57|13685.59|13565.59|13680.57|13560.57|10
1645466630000|2022-02-21 18:03:50|13679.02|13559.02|13674.04|13554.04|13679.02|13559.02|13674.04|13554.04|10
1645466640000|2022-02-21 18:04:00|13673.95|13553.95|13667.32|13547.32|13673.97|13553.97|13667.32|13547.32|10
1645466650000|2022-02-21 18:04:10|13665.56|13545.56|13655.43|13535.43|13666.31|13546.31|13655.43|13535.43|10
1645466660000|2022-02-21 18:04:20|13655.23|13535.23|13645.52|13525.52|13655.23|13535.23|13645.52|13525.52|10
1645466670000|2022-02-21 18:04:30|13644.41|13524.41|13639.96|13519.96|13644.49|13524.49|13639.92|13519.92|10
1645466680000|2022-02-21 18:04:40|13638.45|13518.45|13629.8|13509.8|13638.45|13518.45|13629.8|13509.8|10
1645466690000|2022-02-21 18:04:50|13629.23|13509.23|13620.7|13500.7|13629.58|13509.58|13620.7|13500.7|10
1645466700000|2022-02-21 18:05:00|13618.12|13498.12|13559.75|13439.75|13618.12|13498.12|13559.75|13439.75|10
1645466710000|2022-02-21 18:05:10|13558.69|13438.69|13559.34|13439.34|13559.34|13439.34|13555.82|13435.82|10
1645466720000|2022-02-21 18:05:20|13560.23|13440.23|13553.19|13433.19|13560.54|13440.54|13553.19|13433.19|10
1645466730000|2022-02-21 18:05:30|13553.46|13433.46|13541.35|13421.35|13553.46|13433.46|13541.35|13421.35|10
1645466740000|2022-02-21 18:05:40|13540.82|13420.82|13525.5|13405.5|13540.82|13420.82|13525.5|13405.5|10
1645466750000|2022-02-21 18:05:50|13525.69|13405.69|13524.14|13404.14|13525.69|13405.69|13522.14|13402.14|10
1645466760000|2022-02-21 18:06:00|13523.63|13403.63|13529.69|13409.69|13529.88|13409.88|13521.72|13401.72|10
1645466770000|2022-02-21 18:06:10|13529.6|13409.6|13532.14|13412.14|13533.01|13413.01|13529.6|13409.6|10
1645466780000|2022-02-21 18:06:20|13532.09|13412.09|13534.67|13414.67|13534.89|13414.89|13531.92|13411.92|10
1645466790000|2022-02-21 18:06:30|13535.1|13415.1|13536.63|13416.63|13540.71|13420.71|13535.1|13415.1|10
1645466800000|2022-02-21 18:06:40|13537.08|13417.08|13534.7|13414.7|13538.76|13418.76|13534.7|13414.7|10
1645466810000|2022-02-21 18:06:50|13533.76|13413.76|13518.68|13398.68|13533.76|13413.76|13518.3|13398.3|10
1645466820000|2022-02-21 18:07:00|13518.07|13398.07|13501.58|13381.58|13518.07|13398.07|13501.58|13381.58|10
1645466830000|2022-02-21 18:07:10|13497.87|13377.87|13491.62|13371.62|13498.57|13378.57|13491.62|13371.62|10
1645466840000|2022-02-21 18:07:20|13491.66|13371.66|13494.89|13374.89|13494.9|13374.9|13490.82|13370.82|10
1645466850000|2022-02-21 18:07:30|13495.75|13375.75|13508.71|13388.71|13508.71|13388.71|13495.74|13375.74|10
1645466860000|2022-02-21 18:07:40|13508.52|13388.52|13516.47|13396.47|13516.47|13396.47|13508.52|13388.52|10
1645466870000|2022-02-21 18:07:50|13516.43|13396.43|13511.9|13391.9|13516.43|13396.43|13511.9|13391.9|10
1645466880000|2022-02-21 18:08:00|13512|13392|13501.08|13381.08|13512|13392|13501.08|13381.08|10
1645466890000|2022-02-21 18:08:10|13501.49|13381.49|13501.64|13381.64|13501.98|13381.98|13500.96|13380.96|10
1645466900000|2022-02-21 18:08:20|13501.23|13381.23|13494.99|13374.99|13501.23|13381.23|13494.99|13374.99|10
1645466910000|2022-02-21 18:08:30|13494.96|13374.96|13502.47|13382.47|13502.47|13382.47|13494.96|13374.96|10
1645466920000|2022-02-21 18:08:40|13504.02|13384.02|13521.85|13401.85|13521.85|13401.85|13504.02|13384.02|10
1645466930000|2022-02-21 18:08:50|13524.16|13404.16|13525.82|13405.82|13525.82|13405.82|13523.86|13403.86|10
1645466940000|2022-02-21 18:09:00|13526.6|13406.6|13525.26|13405.26|13526.6|13406.6|13523.42|13403.42|10
1645466950000|2022-02-21 18:09:10|13524.79|13404.79|13521.56|13401.56|13525.64|13405.64|13521.56|13401.56|10
1645466960000|2022-02-21 18:09:20|13521.33|13401.33|13523.23|13403.23|13523.67|13403.67|13521.33|13401.33|10
1645466970000|2022-02-21 18:09:30|13524|13404|13524.73|13404.73|13525.49|13405.49|13523.76|13403.76|10
1645466980000|2022-02-21 18:09:40|13524.27|13404.27|13512.28|13392.28|13524.27|13404.27|13512.28|13392.28|10
1645466990000|2022-02-21 18:09:50|13511.54|13391.54|13500.54|13380.54|13511.54|13391.54|13500.54|13380.54|10
1645467000000|2022-02-21 18:10:00|13499.42|13379.42|13492.49|13372.49|13499.42|13379.42|13492.49|13372.49|10
1645467010000|2022-02-21 18:10:10|13492.83|13372.83|13494.35|13374.35|13494.6|13374.6|13491.69|13371.69|10
1645467020000|2022-02-21 18:10:20|13494.78|13374.78|13498.65|13378.65|13498.93|13378.93|13494.43|13374.43|10
1645467030000|2022-02-21 18:10:30|13498.61|13378.61|13498.12|13378.12|13499.18|13379.18|13498.1|13378.1|10
1645467040000|2022-02-21 18:10:40|13498.09|13378.09|13494.23|13374.23|13498.09|13378.09|13494.23|13374.23|10
1645467050000|2022-02-21 18:10:50|13492.97|13372.97|13491.42|13371.42|13493|13373|13491.42|13371.42|10
1645467060000|2022-02-21 18:11:00|13491.02|13371.02|13498.69|13378.69|13498.69|13378.69|13491.02|13371.02|9
1645467070000|2022-02-21 18:11:10|13499.81|13379.81|13504.71|13384.71|13504.71|13384.71|13499.81|13379.81|10
1645467080000|2022-02-21 18:11:20|13506.49|13386.49|13508.08|13388.08|13508.4|13388.4|13506.15|13386.15|10
1645467090000|2022-02-21 18:11:30|13508.34|13388.34|13510.42|13390.42|13510.89|13390.89|13508.34|13388.34|9
1645467100000|2022-02-21 18:11:40|13510.65|13390.65|13513.3|13393.3|13513.3|13393.3|13510.16|13390.16|10
1645467110000|2022-02-21 18:11:50|13512.31|13392.31|13508.07|13388.07|13512.68|13392.68|13508.07|13388.07|10
1645467120000|2022-02-21 18:12:00|13506.61|13386.61|13500.22|13380.22|13506.84|13386.84|13500.22|13380.22|10
1645467130000|2022-02-21 18:12:10|13499.56|13379.56|13491.58|13371.58|13499.68|13379.68|13491.58|13371.58|10
1645467140000|2022-02-21 18:12:20|13491.34|13371.34|13488.34|13368.34|13491.34|13371.34|13488.34|13368.34|10
1645467150000|2022-02-21 18:12:30|13487.99|13367.99|13485.13|13365.13|13488.21|13368.21|13485.13|13365.13|9
1645467160000|2022-02-21 18:12:40|13485.15|13365.15|13485.15|13365.15|13485.2|13365.2|13483.74|13363.74|8
1645467170000|2022-02-21 18:12:50|13485.91|13365.91|13484.96|13364.96|13486.39|13366.39|13484.92|13364.92|10
1645467180000|2022-02-21 18:13:00|13485.41|13365.41|13483.42|13363.42|13487.44|13367.44|13482.76|13362.76|10
1645467190000|2022-02-21 18:13:10|13483.04|13363.04|13474.85|13354.85|13483.04|13363.04|13474.85|13354.85|10
1645467200000|2022-02-21 18:13:20|13474.62|13354.62|13470.81|13350.81|13474.62|13354.62|13470.81|13350.81|9
1645467210000|2022-02-21 18:13:30|13470.85|13350.85|13468.81|13348.81|13470.85|13350.85|13468.51|13348.51|10
1645467220000|2022-02-21 18:13:40|13468.01|13348.01|13475.45|13355.45|13475.45|13355.45|13468.01|13348.01|10
1645467230000|2022-02-21 18:13:50|13478.19|13358.19|13487.04|13367.04|13487.04|13367.04|13478.19|13358.19|10
1645467240000|2022-02-21 18:14:00|13487.2|13367.2|13489.91|13369.91|13489.91|13369.91|13487.2|13367.2|10
1645467250000|2022-02-21 18:14:10|13489.77|13369.77|13487.99|13367.99|13490.04|13370.04|13487.97|13367.97|10
1645467260000|2022-02-21 18:14:20|13487.65|13367.65|13486.75|13366.75|13487.65|13367.65|13486.15|13366.15|10
1645467270000|2022-02-21 18:14:30|13486.77|13366.77|13486.2|13366.2|13488.27|13368.27|13486.2|13366.2|9
1645467280000|2022-02-21 18:14:40|13485.03|13365.03|13483.51|13363.51|13485.28|13365.28|13483.14|13363.14|10
1645467290000|2022-02-21 18:14:50|13483.43|13363.43|13482.1|13362.1|13483.66|13363.66|13482.1|13362.1|10
1645467300000|2022-02-21 18:15:00|13481.2|13361.2|13480.04|13360.04|13481.4|13361.4|13479.9|13359.9|10
1645467310000|2022-02-21 18:15:10|13479.61|13359.61|13478.61|13358.61|13479.88|13359.88|13478.34|13358.34|10
1645467320000|2022-02-21 18:15:20|13477.91|13357.91|13477.88|13357.88|13478.93|13358.93|13477.56|13357.56|10
1645467330000|2022-02-21 18:15:30|13478.16|13358.16|13480.77|13360.77|13480.77|13360.77|13478.16|13358.16|10
1645467340000|2022-02-21 18:15:40|13481.11|13361.11|13479.91|13359.91|13481.14|13361.14|13479.91|13359.91|10
1645467350000|2022-02-21 18:15:50|13479.74|13359.74|13480.36|13360.36|13480.36|13360.36|13479.46|13359.46|10
1645467360000|2022-02-21 18:16:00|13480|13360|13480.03|13360.03|13480.79|13360.79|13480|13360|10
1645467370000|2022-02-21 18:16:10|13479.49|13359.49|13469.2|13349.2|13479.49|13359.49|13469.2|13349.2|9
1645467380000|2022-02-21 18:16:20|13467.23|13347.23|13451.34|13331.34|13467.23|13347.23|13451.34|13331.34|10
1645467390000|2022-02-21 18:16:30|13451.02|13331.02|13435.25|13315.25|13451.02|13331.02|13435.25|13315.25|10
1645467400000|2022-02-21 18:16:40|13434.18|13314.18|13415.44|13295.44|13434.18|13314.18|13415.44|13295.44|10
1645467410000|2022-02-21 18:16:50|13414.77|13294.77|13401.84|13281.84|13414.77|13294.77|13400.06|13280.06|10
1645467420000|2022-02-21 18:17:00|13399.56|13279.56|13400.46|13280.46|13401.42|13281.42|13398.8|13278.8|10
1645467430000|2022-02-21 18:17:10|13400.77|13280.77|13404.41|13284.41|13404.41|13284.41|13398.3|13278.3|9
1645467440000|2022-02-21 18:17:20|13403.93|13283.93|13406.19|13286.19|13406.19|13286.19|13403.93|13283.93|10
1645467450000|2022-02-21 18:17:30|13406.38|13286.38|13411.91|13291.91|13411.91|13291.91|13406.38|13286.38|10
1645467460000|2022-02-21 18:17:40|13411.62|13291.62|13417.69|13297.69|13417.69|13297.69|13411.59|13291.59|10
1645467470000|2022-02-21 18:17:50|13418.62|13298.62|13425.75|13305.75|13425.98|13305.98|13418.62|13298.62|10
1645467480000|2022-02-21 18:18:00|13425.76|13305.76|13425.55|13305.55|13429.2|13309.2|13425.55|13305.55|10
1645467490000|2022-02-21 18:18:10|13425.71|13305.71|13423.21|13303.21|13425.8|13305.8|13423.21|13303.21|10
1645467500000|2022-02-21 18:18:20|13423.17|13303.17|13420.94|13300.94|13423.36|13303.36|13420.94|13300.94|10
1645467510000|2022-02-21 18:18:30|13421.08|13301.08|13417.53|13297.53|13421.08|13301.08|13417.53|13297.53|10
1645467520000|2022-02-21 18:18:40|13416.72|13296.72|13421.17|13301.17|13421.17|13301.17|13416.2|13296.2|10
1645467530000|2022-02-21 18:18:50|13422.12|13302.12|13424.76|13304.76|13424.8|13304.8|13422.12|13302.12|10
1645467540000|2022-02-21 18:19:00|13424.91|13304.91|13428.2|13308.2|13430.43|13310.43|13424.91|13304.91|10
1645467550000|2022-02-21 18:19:10|13427.37|13307.37|13425.81|13305.81|13428.07|13308.07|13425.81|13305.81|10
1645467560000|2022-02-21 18:19:20|13426.09|13306.09|13429.07|13309.07|13429.15|13309.15|13426.09|13306.09|10
1645467570000|2022-02-21 18:19:30|13429.24|13309.24|13429.07|13309.07|13429.93|13309.93|13429.03|13309.03|10
1645467580000|2022-02-21 18:19:40|13429.38|13309.38|13426.81|13306.81|13429.38|13309.38|13426.81|13306.81|10
1645467590000|2022-02-21 18:19:50|13426.33|13306.33|13424.15|13304.15|13427.15|13307.15|13424.15|13304.15|10
1645467600000|2022-02-21 18:20:00|13423.83|13303.83|13422.28|13302.28|13423.83|13303.83|13422.28|13302.28|10
1645467610000|2022-02-21 18:20:10|13422.88|13302.88|13420.46|13300.46|13424.81|13304.81|13420.46|13300.46|10
1645467620000|2022-02-21 18:20:20|13419.03|13299.03|13413.24|13293.24|13419.03|13299.03|13413.24|13293.24|10
1645467630000|2022-02-21 18:20:30|13412.54|13292.54|13408.92|13288.92|13412.55|13292.55|13408.16|13288.16|10
1645467640000|2022-02-21 18:20:40|13408.57|13288.57|13407.14|13287.14|13408.84|13288.84|13406.54|13286.54|9
1645467650000|2022-02-21 18:20:50|13406.78|13286.78|13414.61|13294.61|13414.61|13294.61|13406.78|13286.78|9
1645467660000|2022-02-21 18:21:00|13415.05|13295.05|13421.87|13301.87|13421.87|13301.87|13414.91|13294.91|10
1645467670000|2022-02-21 18:21:10|13422.32|13302.32|13427.8|13307.8|13427.8|13307.8|13422.32|13302.32|10
1645467680000|2022-02-21 18:21:20|13429.38|13309.38|13433.74|13313.74|13433.81|13313.81|13429.38|13309.38|10
1645467690000|2022-02-21 18:21:30|13433.91|13313.91|13431.24|13311.24|13433.91|13313.91|13431.24|13311.24|10
1645467700000|2022-02-21 18:21:40|13430.5|13310.5|13430.79|13310.79|13431.56|13311.56|13429.6|13309.6|10
1645467710000|2022-02-21 18:21:50|13431.36|13311.36|13436.51|13316.51|13436.51|13316.51|13431.18|13311.18|10
1645467720000|2022-02-21 18:22:00|13436.97|13316.97|13439.46|13319.46|13439.83|13319.83|13436.52|13316.52|10
1645467730000|2022-02-21 18:22:10|13439.07|13319.07|13443.75|13323.75|13443.75|13323.75|13439.07|13319.07|10
1645467740000|2022-02-21 18:22:20|13444.36|13324.36|13449.08|13329.08|13449.08|13329.08|13444.36|13324.36|10
1645467750000|2022-02-21 18:22:30|13449.19|13329.19|13449.4|13329.4|13450.28|13330.28|13449.19|13329.19|10
1645467760000|2022-02-21 18:22:40|13448.79|13328.79|13448.48|13328.48|13449.79|13329.79|13448.48|13328.48|10
1645467770000|2022-02-21 18:22:50|13446.78|13326.78|13438.88|13318.88|13446.85|13326.85|13438.88|13318.88|10
1645467780000|2022-02-21 18:23:00|13438.65|13318.65|13421.73|13301.73|13438.65|13318.65|13421.73|13301.73|10
1645467790000|2022-02-21 18:23:10|13420.65|13300.65|13415.79|13295.79|13420.65|13300.65|13415.37|13295.37|10
1645467800000|2022-02-21 18:23:20|13416.33|13296.33|13416.79|13296.79|13416.79|13296.79|13416.02|13296.02|10
1645467810000|2022-02-21 18:23:30|13417.02|13297.02|13422.18|13302.18|13422.18|13302.18|13417.02|13297.02|10
1645467820000|2022-02-21 18:23:40|13422.83|13302.83|13425.48|13305.48|13425.6|13305.6|13422.83|13302.83|10
1645467830000|2022-02-21 18:23:50|13424.97|13304.97|13428.35|13308.35|13428.35|13308.35|13424.97|13304.97|10
1645467840000|2022-02-21 18:24:00|13428.71|13308.71|13427.3|13307.3|13429.08|13309.08|13427.3|13307.3|10
1645467850000|2022-02-21 18:24:10|13427.59|13307.59|13428.49|13308.49|13429.01|13309.01|13427.59|13307.59|10
1645467860000|2022-02-21 18:24:20|13428.3|13308.3|13424.41|13304.41|13428.3|13308.3|13424.41|13304.41|10
1645467870000|2022-02-21 18:24:30|13424.82|13304.82|13415.72|13295.72|13424.82|13304.82|13415.72|13295.72|10
1645467880000|2022-02-21 18:24:40|13413.4|13293.4|13407.16|13287.16|13413.4|13293.4|13407.16|13287.16|10
1645467890000|2022-02-21 18:24:50|13405.84|13285.84|13404.99|13284.99|13405.84|13285.84|13403.69|13283.69|10
1645467900000|2022-02-21 18:25:00|13405.28|13285.28|13413.14|13293.14|13413.14|13293.14|13405.28|13285.28|10
1645467910000|2022-02-21 18:25:10|13411.9|13291.9|13412.45|13292.45|13412.72|13292.72|13411.9|13291.9|9
1645467920000|2022-02-21 18:25:20|13413.02|13293.02|13412.16|13292.16|13413.02|13293.02|13410.98|13290.98|10
1645467930000|2022-02-21 18:25:30|13412.31|13292.31|13416.91|13296.91|13416.91|13296.91|13412.26|13292.26|10
1645467940000|2022-02-21 18:25:40|13417.21|13297.21|13417.43|13297.43|13417.9|13297.9|13416.69|13296.69|10
1645467950000|2022-02-21 18:25:50|13418.58|13298.58|13422.27|13302.27|13422.27|13302.27|13418.58|13298.58|10
1645467960000|2022-02-21 18:26:00|13422.31|13302.31|13422.01|13302.01|13422.58|13302.58|13421.28|13301.28|10
1645467970000|2022-02-21 18:26:10|13422.04|13302.04|13422.07|13302.07|13422.07|13302.07|13420.43|13300.43|10
1645467980000|2022-02-21 18:26:20|13422.28|13302.28|13424.97|13304.97|13424.97|13304.97|13422.28|13302.28|10
1645467990000|2022-02-21 18:26:30|13424.65|13304.65|13424.81|13304.81|13426.28|13306.28|13424.41|13304.41|10
1645468000000|2022-02-21 18:26:40|13424.24|13304.24|13411.69|13291.69|13424.29|13304.29|13411.69|13291.69|10
1645468010000|2022-02-21 18:26:50|13408.06|13288.06|13402.25|13282.25|13408.06|13288.06|13402.24|13282.24|10
1645468020000|2022-02-21 18:27:00|13401.85|13281.85|13401.51|13281.51|13402.45|13282.45|13401.51|13281.51|10
1645468030000|2022-02-21 18:27:10|13401.19|13281.19|13396.68|13276.68|13401.4|13281.4|13396.68|13276.68|10
1645468040000|2022-02-21 18:27:20|13396.57|13276.57|13391.5|13271.5|13396.57|13276.57|13391.1|13271.1|9
1645468050000|2022-02-21 18:27:30|13391.52|13271.52|13389.47|13269.47|13391.52|13271.52|13389.47|13269.47|10
1645468060000|2022-02-21 18:27:40|13389|13269|13387.99|13267.99|13389|13269|13386.32|13266.32|10
1645468070000|2022-02-21 18:27:50|13387.59|13267.59|13389.7|13269.7|13389.7|13269.7|13387.59|13267.59|10
1645468080000|2022-02-21 18:28:00|13389.98|13269.98|13388.55|13268.55|13390.73|13270.73|13388.55|13268.55|10
1645468090000|2022-02-21 18:28:10|13388.11|13268.11|13380.51|13260.51|13388.11|13268.11|13380.51|13260.51|10
1645468100000|2022-02-21 18:28:20|13379.84|13259.84|13374.21|13254.21|13379.96|13259.96|13374.21|13254.21|10
1645468110000|2022-02-21 18:28:30|13374.24|13254.24|13367.56|13247.56|13374.24|13254.24|13367.41|13247.41|10
1645468120000|2022-02-21 18:28:40|13367.08|13247.08|13363|13243|13367.08|13247.08|13362.99|13242.99|10
1645468130000|2022-02-21 18:28:50|13362.26|13242.26|13362.02|13242.02|13363.11|13243.11|13361.29|13241.29|10
1645468140000|2022-02-21 18:29:00|13362.13|13242.13|13364.92|13244.92|13364.92|13244.92|13362.03|13242.03|10
1645468150000|2022-02-21 18:29:10|13365.2|13245.2|13362.45|13242.45|13365.2|13245.2|13362.45|13242.45|9
1645468160000|2022-02-21 18:29:20|13362.97|13242.97|13360.55|13240.55|13363.81|13243.81|13360.55|13240.55|10
1645468170000|2022-02-21 18:29:30|13359.76|13239.76|13372.06|13252.06|13372.06|13252.06|13359.73|13239.73|10
1645468180000|2022-02-21 18:29:40|13372.87|13252.87|13377.44|13257.44|13377.44|13257.44|13372.87|13252.87|10
1645468190000|2022-02-21 18:29:50|13378.91|13258.91|13381.26|13261.26|13381.26|13261.26|13378.6|13258.6|10
1645468200000|2022-02-21 18:30:00|13382.19|13262.19|13376.57|13256.57|13382.24|13262.24|13376.57|13256.57|10
1645468210000|2022-02-21 18:30:10|13375.22|13255.22|13376.92|13256.92|13376.92|13256.92|13374.42|13254.42|10
1645468220000|2022-02-21 18:30:20|13376.16|13256.16|13378.33|13258.33|13378.59|13258.59|13376.16|13256.16|10
1645468230000|2022-02-21 18:30:30|13378.31|13258.31|13390.23|13270.23|13390.23|13270.23|13378.31|13258.31|10
1645468240000|2022-02-21 18:30:40|13391.17|13271.17|13396.09|13276.09|13396.09|13276.09|13391.17|13271.17|10
1645468250000|2022-02-21 18:30:50|13396.17|13276.17|13399.31|13279.31|13399.5|13279.5|13396.16|13276.16|10
1645468260000|2022-02-21 18:31:00|13398.74|13278.74|13396.63|13276.63|13399.06|13279.06|13396.62|13276.62|10
1645468270000|2022-02-21 18:31:10|13396.81|13276.81|13403.78|13283.78|13403.78|13283.78|13396.81|13276.81|9
1645468280000|2022-02-21 18:31:20|13403.97|13283.97|13404.88|13284.88|13404.99|13284.99|13403.97|13283.97|10
1645468290000|2022-02-21 18:31:30|13405.21|13285.21|13406.44|13286.44|13407.71|13287.71|13404.85|13284.85|10
1645468300000|2022-02-21 18:31:40|13406.05|13286.05|13401.18|13281.18|13406.05|13286.05|13401.18|13281.18|10
1645468310000|2022-02-21 18:31:50|13399.91|13279.91|13397.07|13277.07|13399.91|13279.91|13396.39|13276.39|10
1645468320000|2022-02-21 18:32:00|13396.91|13276.91|13394.72|13274.72|13396.91|13276.91|13394.56|13274.56|10
1645468330000|2022-02-21 18:32:10|13394.33|13274.33|13391.9|13271.9|13394.33|13274.33|13391.75|13271.75|10
1645468340000|2022-02-21 18:32:20|13391.24|13271.24|13386.43|13266.43|13391.24|13271.24|13386.11|13266.11|10
1645468350000|2022-02-21 18:32:30|13387.4|13267.4|13387.89|13267.89|13388.34|13268.34|13387.13|13267.13|10
1645468360000|2022-02-21 18:32:40|13388.84|13268.84|13388.55|13268.55|13389.79|13269.79|13388.54|13268.54|10
1645468370000|2022-02-21 18:32:50|13387.04|13267.04|13383.99|13263.99|13387.04|13267.04|13383.99|13263.99|10
1645468380000|2022-02-21 18:33:00|13382.73|13262.73|13368.07|13248.07|13382.73|13262.73|13367.31|13247.31|9
1645468390000|2022-02-21 18:33:10|13366.85|13246.85|13363.79|13243.79|13366.85|13246.85|13361.83|13241.83|10
1645468400000|2022-02-21 18:33:20|13364.35|13244.35|13368.08|13248.08|13368.46|13248.46|13364.35|13244.35|10
1645468410000|2022-02-21 18:33:30|13368.05|13248.05|13364.69|13244.69|13368.05|13248.05|13364.69|13244.69|10
1645468420000|2022-02-21 18:33:40|13363.85|13243.85|13364.47|13244.47|13365.16|13245.16|13363.43|13243.43|10
1645468430000|2022-02-21 18:33:50|13364.76|13244.76|13365.12|13245.12|13365.12|13245.12|13363.44|13243.44|10
1645468440000|2022-02-21 18:34:00|13364.87|13244.87|13366.64|13246.64|13366.64|13246.64|13364.7|13244.7|10
1645468450000|2022-02-21 18:34:10|13366.78|13246.78|13373.61|13253.61|13373.61|13253.61|13366.73|13246.73|10
1645468460000|2022-02-21 18:34:20|13374.31|13254.31|13376.25|13256.25|13376.37|13256.37|13374.31|13254.31|9
1645468470000|2022-02-21 18:34:30|13376.63|13256.63|13379.81|13259.81|13379.93|13259.93|13376.63|13256.63|10
1645468480000|2022-02-21 18:34:40|13380.34|13260.34|13387.08|13267.08|13387.08|13267.08|13380.34|13260.34|10
1645468490000|2022-02-21 18:34:50|13387.17|13267.17|13389.86|13269.86|13390.21|13270.21|13387.17|13267.17|10
1645468500000|2022-02-21 18:35:00|13390.15|13270.15|13398.4|13278.4|13398.4|13278.4|13390.15|13270.15|10
1645468510000|2022-02-21 18:35:10|13398.27|13278.27|13401.17|13281.17|13401.63|13281.63|13398.27|13278.27|10
1645468520000|2022-02-21 18:35:20|13401.45|13281.45|13408.09|13288.09|13408.09|13288.09|13401.26|13281.26|10
1645468530000|2022-02-21 18:35:30|13409.95|13289.95|13411.56|13291.56|13411.56|13291.56|13409.56|13289.56|10
1645468540000|2022-02-21 18:35:40|13410.59|13290.59|13408.95|13288.95|13410.59|13290.59|13408.76|13288.76|10
1645468550000|2022-02-21 18:35:50|13409.31|13289.31|13408.82|13288.82|13410.08|13290.08|13408.82|13288.82|10
1645468560000|2022-02-21 18:36:00|13409.08|13289.08|13408.05|13288.05|13409.45|13289.45|13408.05|13288.05|10
1645468570000|2022-02-21 18:36:10|13408|13288|13405.18|13285.18|13408|13288|13405.18|13285.18|10
1645468580000|2022-02-21 18:36:20|13405.11|13285.11|13402.89|13282.89|13405.53|13285.53|13402.75|13282.75|10
1645468590000|2022-02-21 18:36:30|13401.58|13281.58|13399.05|13279.05|13401.73|13281.73|13397.85|13277.85|10
1645468600000|2022-02-21 18:36:40|13399.44|13279.44|13399.95|13279.95|13400.09|13280.09|13399.03|13279.03|9
1645468610000|2022-02-21 18:36:50|13400.43|13280.43|13400.89|13280.89|13401.06|13281.06|13399.74|13279.74|10
1645468620000|2022-02-21 18:37:00|13400.7|13280.7|13399.37|13279.37|13400.7|13280.7|13399.37|13279.37|10
1645468630000|2022-02-21 18:37:10|13399.22|13279.22|13397.73|13277.73|13399.64|13279.64|13397.69|13277.69|10
1645468640000|2022-02-21 18:37:20|13397.35|13277.35|13394.09|13274.09|13397.53|13277.53|13394.09|13274.09|10
1645468650000|2022-02-21 18:37:30|13393.46|13273.46|13393.83|13273.83|13393.83|13273.83|13392.57|13272.57|10
1645468660000|2022-02-21 18:37:40|13393.45|13273.45|13390.63|13270.63|13393.52|13273.52|13390.63|13270.63|10
1645468670000|2022-02-21 18:37:50|13390.53|13270.53|13389.61|13269.61|13390.53|13270.53|13389.44|13269.44|10
1645468680000|2022-02-21 18:38:00|13389.9|13269.9|13390.2|13270.2|13390.95|13270.95|13389.9|13269.9|10
1645468690000|2022-02-21 18:38:10|13390.19|13270.19|13387.25|13267.25|13390.44|13270.44|13386.78|13266.78|10
1645468700000|2022-02-21 18:38:20|13388.29|13268.29|13385.74|13265.74|13388.29|13268.29|13385.72|13265.72|10
1645468710000|2022-02-21 18:38:30|13385.48|13265.48|13386.63|13266.63|13386.63|13266.63|13385.42|13265.42|10
1645468720000|2022-02-21 18:38:40|13386.93|13266.93|13389.27|13269.27|13389.27|13269.27|13386.56|13266.56|10
1645468730000|2022-02-21 18:38:50|13389.09|13269.09|13390.78|13270.78|13390.78|13270.78|13389.09|13269.09|9
1645468740000|2022-02-21 18:39:00|13390.49|13270.49|13391.04|13271.04|13391.24|13271.24|13390.49|13270.49|10
1645468750000|2022-02-21 18:39:10|13391.07|13271.07|13392.69|13272.69|13392.69|13272.69|13390.57|13270.57|10
1645468760000|2022-02-21 18:39:20|13393.33|13273.33|13392.19|13272.19|13393.77|13273.77|13392.13|13272.13|10
1645468770000|2022-02-21 18:39:30|13391.3|13271.3|13390.33|13270.33|13391.58|13271.58|13390.33|13270.33|9
1645468780000|2022-02-21 18:39:40|13388.83|13268.83|13385.04|13265.04|13388.83|13268.83|13385.04|13265.04|10
1645468790000|2022-02-21 18:39:50|13384.64|13264.64|13379.74|13259.74|13384.64|13264.64|13379.74|13259.74|10
1645468800000|2022-02-21 18:40:00|13379.98|13259.98|13382.27|13262.27|13382.27|13262.27|13379.72|13259.72|10
1645468810000|2022-02-21 18:40:10|13382.5|13262.5|13387.43|13267.43|13387.43|13267.43|13382.5|13262.5|10
1645468820000|2022-02-21 18:40:20|13387.64|13267.64|13386.11|13266.11|13387.73|13267.73|13385.85|13265.85|10
1645468830000|2022-02-21 18:40:30|13385.42|13265.42|13385.72|13265.72|13385.8|13265.8|13385.37|13265.37|10
1645468840000|2022-02-21 18:40:40|13385.56|13265.56|13383.85|13263.85|13385.64|13265.64|13383.85|13263.85|10
1645468850000|2022-02-21 18:40:50|13384.07|13264.07|13379.61|13259.61|13384.07|13264.07|13379.18|13259.18|10
1645468860000|2022-02-21 18:41:00|13377.7|13257.7|13370.92|13250.92|13377.7|13257.7|13370.92|13250.92|9
1645468870000|2022-02-21 18:41:10|13371.34|13251.34|13368.71|13248.71|13371.34|13251.34|13368.7|13248.7|10
1645468880000|2022-02-21 18:41:20|13367.86|13247.86|13366.96|13246.96|13367.86|13247.86|13366.46|13246.46|10
1645468890000|2022-02-21 18:41:30|13367.37|13247.37|13367.21|13247.21|13368.06|13248.06|13367.21|13247.21|10
1645468900000|2022-02-21 18:41:40|13367.47|13247.47|13368.77|13248.77|13368.77|13248.77|13366.86|13246.86|10
1645468910000|2022-02-21 18:41:50|13369.38|13249.38|13370.6|13250.6|13370.6|13250.6|13369.19|13249.19|10
1645468920000|2022-02-21 18:42:00|13370.63|13250.63|13372.63|13252.63|13372.95|13252.95|13370.63|13250.63|10
1645468930000|2022-02-21 18:42:10|13372.05|13252.05|13372.75|13252.75|13373.7|13253.7|13372.05|13252.05|10
1645468940000|2022-02-21 18:42:20|13372.99|13252.99|13370.83|13250.83|13372.99|13252.99|13370.7|13250.7|9
1645468950000|2022-02-21 18:42:30|13371.13|13251.13|13369.8|13249.8|13371.32|13251.32|13369.71|13249.71|9
1645468960000|2022-02-21 18:42:40|13369.46|13249.46|13365.78|13245.78|13369.46|13249.46|13365.78|13245.78|10
1645468970000|2022-02-21 18:42:50|13365.57|13245.57|13365.83|13245.83|13365.83|13245.83|13364.88|13244.88|10
1645468980000|2022-02-21 18:43:00|13365.96|13245.96|13365.17|13245.17|13366.11|13246.11|13365.09|13245.09|10
1645468990000|2022-02-21 18:43:10|13365.22|13245.22|13365.85|13245.85|13365.9|13245.9|13365.22|13245.22|9
1645469000000|2022-02-21 18:43:20|13365.89|13245.89|13366.18|13246.18|13366.46|13246.46|13365.28|13245.28|10
1645469010000|2022-02-21 18:43:30|13367.31|13247.31|13369.28|13249.28|13369.64|13249.64|13367.31|13247.31|9
1645469020000|2022-02-21 18:43:40|13369.1|13249.1|13368.22|13248.22|13369.1|13249.1|13368.22|13248.22|10
1645469030000|2022-02-21 18:43:50|13368.39|13248.39|13368.45|13248.45|13368.45|13248.45|13367.88|13247.88|10
1645469040000|2022-02-21 18:44:00|13369.08|13249.08|13370.82|13250.82|13371.17|13251.17|13368.78|13248.78|10
1645469050000|2022-02-21 18:44:10|13370.56|13250.56|13371.17|13251.17|13371.84|13251.84|13370.56|13250.56|10
1645469060000|2022-02-21 18:44:20|13370.6|13250.6|13372.62|13252.62|13372.62|13252.62|13370.4|13250.4|10
1645469070000|2022-02-21 18:44:30|13373.12|13253.12|13382.19|13262.19|13382.19|13262.19|13373.12|13253.12|10
1645469080000|2022-02-21 18:44:40|13383.41|13263.41|13387.49|13267.49|13387.49|13267.49|13383.41|13263.41|10
1645469090000|2022-02-21 18:44:50|13387.9|13267.9|13393.19|13273.19|13393.19|13273.19|13387.9|13267.9|10
1645469100000|2022-02-21 18:45:00|13394.08|13274.08|13403.81|13283.81|13403.81|13283.81|13394.08|13274.08|10
1645469110000|2022-02-21 18:45:10|13404.21|13284.21|13406.5|13286.5|13406.97|13286.97|13404.21|13284.21|10
1645469120000|2022-02-21 18:45:20|13405.92|13285.92|13408.46|13288.46|13408.46|13288.46|13405.82|13285.82|10
1645469130000|2022-02-21 18:45:30|13408.9|13288.9|13409.27|13289.27|13410|13290|13408.52|13288.52|10
1645469140000|2022-02-21 18:45:40|13409.15|13289.15|13409.95|13289.95|13410.48|13290.48|13407.49|13287.49|9
1645469150000|2022-02-21 18:45:50|13409.89|13289.89|13410.76|13290.76|13410.89|13290.89|13409.89|13289.89|9
1645469160000|2022-02-21 18:46:00|13411.17|13291.17|13414.35|13294.35|13414.35|13294.35|13410.74|13290.74|10
1645469170000|2022-02-21 18:46:10|13415.62|13295.62|13422.98|13302.98|13422.98|13302.98|13415.62|13295.62|10
1645469180000|2022-02-21 18:46:20|13422.7|13302.7|13429.72|13309.72|13429.72|13309.72|13422.57|13302.57|10
1645469190000|2022-02-21 18:46:30|13433.69|13313.69|13452.48|13332.48|13452.48|13332.48|13433.69|13313.69|10
1645469200000|2022-02-21 18:46:40|13453.31|13333.31|13459.83|13339.83|13459.83|13339.83|13453.21|13333.21|10
1645469210000|2022-02-21 18:46:50|13461.82|13341.82|13472.37|13352.37|13472.37|13352.37|13461.82|13341.82|10
1645469220000|2022-02-21 18:47:00|13472.67|13352.67|13479.13|13359.13|13480.04|13360.04|13472.67|13352.67|10
1645469230000|2022-02-21 18:47:10|13479.21|13359.21|13477.58|13357.58|13481.1|13361.1|13477.58|13357.58|10
1645469240000|2022-02-21 18:47:20|13476.62|13356.62|13476.96|13356.96|13476.96|13356.96|13474.44|13354.44|10
1645469250000|2022-02-21 18:47:30|13479.44|13359.44|13492.6|13372.6|13492.6|13372.6|13479.44|13359.44|10
1645469260000|2022-02-21 18:47:40|13495.47|13375.47|13521.52|13401.52|13521.52|13401.52|13495.47|13375.47|10
1645469270000|2022-02-21 18:47:50|13522.75|13402.75|13554.3|13434.3|13554.3|13434.3|13522.75|13402.75|10
1645469280000|2022-02-21 18:48:00|13555.1|13435.1|13567.06|13447.06|13567.06|13447.06|13553.24|13433.24|10
1645469290000|2022-02-21 18:48:10|13575.53|13455.53|13613.04|13493.04|13613.04|13493.04|13575.53|13455.53|10
1645469300000|2022-02-21 18:48:20|13616.22|13496.22|13630.33|13510.33|13630.33|13510.33|13616.22|13496.22|10
1645469310000|2022-02-21 18:48:30|13632.59|13512.59|13656.09|13536.09|13656.09|13536.09|13632.59|13512.59|10
1645469320000|2022-02-21 18:48:40|13659|13539|13673.68|13553.68|13673.68|13553.68|13659|13539|10
1645469330000|2022-02-21 18:48:50|13678.08|13558.08|13696.94|13576.94|13698.75|13578.75|13678.08|13558.08|10
1645469340000|2022-02-21 18:49:00|13694.13|13574.13|13687.2|13567.2|13695.36|13575.36|13687.2|13567.2|10
1645469350000|2022-02-21 18:49:10|13684.95|13564.95|13675.97|13555.97|13685.22|13565.22|13675.97|13555.97|10
1645469360000|2022-02-21 18:49:20|13675.18|13555.18|13665.57|13545.57|13675.18|13555.18|13663.99|13543.99|10
1645469370000|2022-02-21 18:49:30|13666.97|13546.97|13655.87|13535.87|13666.97|13546.97|13655.87|13535.87|10
1645469380000|2022-02-21 18:49:40|13651.87|13531.87|13638.27|13518.27|13651.87|13531.87|13638.27|13518.27|10
1645469390000|2022-02-21 18:49:50|13635.85|13515.85|13625.02|13505.02|13636.14|13516.14|13625.02|13505.02|10
1645469400000|2022-02-21 18:50:00|13625.08|13505.08|13622.46|13502.46|13625.28|13505.28|13622.17|13502.17|10
1645469410000|2022-02-21 18:50:10|13622.44|13502.44|13633.15|13513.15|13633.15|13513.15|13621.02|13501.02|10
1645469420000|2022-02-21 18:50:20|13636.97|13516.97|13649.85|13529.85|13650.84|13530.84|13636.97|13516.97|10
1645469430000|2022-02-21 18:50:30|13650.39|13530.39|13645.56|13525.56|13650.66|13530.66|13644.89|13524.89|10
1645469440000|2022-02-21 18:50:40|13644.63|13524.63|13641.67|13521.67|13644.7|13524.7|13641.29|13521.29|10
1645469450000|2022-02-21 18:50:50|13641.99|13521.99|13641.52|13521.52|13642.63|13522.63|13641.17|13521.17|10
1645469460000|2022-02-21 18:51:00|13641.27|13521.27|13635.26|13515.26|13641.27|13521.27|13635.26|13515.26|10
1645469470000|2022-02-21 18:51:10|13633.86|13513.86|13615.88|13495.88|13633.86|13513.86|13615.88|13495.88|10
1645469480000|2022-02-21 18:51:20|13613.07|13493.07|13589.01|13469.01|13613.07|13493.07|13589.01|13469.01|10
1645469490000|2022-02-21 18:51:30|13587.34|13467.34|13562.66|13442.66|13587.34|13467.34|13562.66|13442.66|10
1645469500000|2022-02-21 18:51:40|13562.4|13442.4|13556.35|13436.35|13562.4|13442.4|13555.43|13435.43|10
1645469510000|2022-02-21 18:51:50|13555.76|13435.76|13559.09|13439.09|13559.47|13439.47|13555.76|13435.76|10
1645469520000|2022-02-21 18:52:00|13559.6|13439.6|13555.68|13435.68|13563.71|13443.71|13555.68|13435.68|10
1645469530000|2022-02-21 18:52:10|13549.81|13429.81|13530.14|13410.14|13549.81|13429.81|13530.14|13410.14|10
1645469540000|2022-02-21 18:52:20|13527.5|13407.5|13517.13|13397.13|13527.5|13407.5|13517.13|13397.13|10
1645469550000|2022-02-21 18:52:30|13511.49|13391.49|13488.11|13368.11|13511.49|13391.49|13486.01|13366.01|10
1645469560000|2022-02-21 18:52:40|13486.61|13366.61|13467.59|13347.59|13486.61|13366.61|13467.46|13347.46|10
1645469570000|2022-02-21 18:52:50|13465.69|13345.69|13469.73|13349.73|13470.67|13350.67|13465.69|13345.69|10
1645469580000|2022-02-21 18:53:00|13469.59|13349.59|13476.39|13356.39|13476.87|13356.87|13469.12|13349.12|10
1645469590000|2022-02-21 18:53:10|13474.88|13354.88|13472.54|13352.54|13477.51|13357.51|13472.54|13352.54|10
1645469600000|2022-02-21 18:53:20|13472.96|13352.96|13471.3|13351.3|13473.11|13353.11|13471.3|13351.3|10
1645469610000|2022-02-21 18:53:30|13472.26|13352.26|13476.9|13356.9|13476.9|13356.9|13472.26|13352.26|10
1645469620000|2022-02-21 18:53:40|13478.99|13358.99|13490.66|13370.66|13491.71|13371.71|13478.99|13358.99|10
1645469630000|2022-02-21 18:53:50|13493.3|13373.3|13492.67|13372.67|13494.81|13374.81|13491.76|13371.76|10
1645469640000|2022-02-21 18:54:00|13492.99|13372.99|13492.68|13372.68|13494.05|13374.05|13492.68|13372.68|10
1645469650000|2022-02-21 18:54:10|13492.03|13372.03|13487.46|13367.46|13492.03|13372.03|13487.43|13367.43|10
1645469660000|2022-02-21 18:54:20|13487.08|13367.08|13490.56|13370.56|13490.56|13370.56|13487.08|13367.08|9
1645469670000|2022-02-21 18:54:30|13492.03|13372.03|13495.43|13375.43|13495.43|13375.43|13492.03|13372.03|10
1645469680000|2022-02-21 18:54:40|13495.86|13375.86|13499.29|13379.29|13499.34|13379.34|13495.86|13375.86|10
1645469690000|2022-02-21 18:54:50|13499.51|13379.51|13500.63|13380.63|13500.93|13380.93|13499.42|13379.42|10
1645469700000|2022-02-21 18:55:00|13501.98|13381.98|13502.6|13382.6|13503.21|13383.21|13501.48|13381.48|10
1645469710000|2022-02-21 18:55:10|13502.4|13382.4|13502.47|13382.47|13505.8|13385.8|13502.4|13382.4|10
1645469720000|2022-02-21 18:55:20|13501.41|13381.41|13495.14|13375.14|13501.41|13381.41|13495.14|13375.14|10
1645469730000|2022-02-21 18:55:30|13493.52|13373.52|13490.7|13370.7|13493.63|13373.63|13490.23|13370.23|10
1645469740000|2022-02-21 18:55:40|13489.64|13369.64|13484.25|13364.25|13489.64|13369.64|13484.25|13364.25|10
1645469750000|2022-02-21 18:55:50|13483.91|13363.91|13486.49|13366.49|13486.65|13366.65|13483.25|13363.25|10
1645469760000|2022-02-21 18:56:00|13486.39|13366.39|13485.2|13365.2|13486.55|13366.55|13484.96|13364.96|10
1645469770000|2022-02-21 18:56:10|13484.72|13364.72|13471.41|13351.41|13484.72|13364.72|13471.41|13351.41|10
1645469780000|2022-02-21 18:56:20|13470.03|13350.03|13467.26|13347.26|13470.28|13350.28|13466.99|13346.99|10
1645469790000|2022-02-21 18:56:30|13466.93|13346.93|13467.3|13347.3|13467.88|13347.88|13464.52|13344.52|10
1645469800000|2022-02-21 18:56:40|13467.69|13347.69|13467.47|13347.47|13468.3|13348.3|13467.47|13347.47|10
1645469810000|2022-02-21 18:56:50|13467.81|13347.81|13470.69|13350.69|13470.95|13350.95|13467.81|13347.81|10
1645469820000|2022-02-21 18:57:00|13470.82|13350.82|13468.71|13348.71|13470.82|13350.82|13468.16|13348.16|10
1645469830000|2022-02-21 18:57:10|13469.25|13349.25|13470.21|13350.21|13470.59|13350.59|13468.34|13348.34|10
1645469840000|2022-02-21 18:57:20|13470.78|13350.78|13474.11|13354.11|13474.28|13354.28|13470.78|13350.78|10
1645469850000|2022-02-21 18:57:30|13477.02|13357.02|13478.85|13358.85|13479.06|13359.06|13476.8|13356.8|10
1645469860000|2022-02-21 18:57:40|13478.6|13358.6|13476.15|13356.15|13479.14|13359.14|13476.15|13356.15|10
1645469870000|2022-02-21 18:57:50|13475.28|13355.28|13474.33|13354.33|13475.28|13355.28|13472.59|13352.59|10
1645469880000|2022-02-21 18:58:00|13473.86|13353.86|13447.26|13327.26|13473.86|13353.86|13447.26|13327.26|10
1645469890000|2022-02-21 18:58:10|13442.6|13322.6|13437.48|13317.48|13442.6|13322.6|13435.85|13315.85|10
1645469900000|2022-02-21 18:58:20|13437.9|13317.9|13434.08|13314.08|13437.9|13317.9|13434.08|13314.08|10
1645469910000|2022-02-21 18:58:30|13433.81|13313.81|13433.5|13313.5|13433.81|13313.81|13432.12|13312.12|10
1645469920000|2022-02-21 18:58:40|13433.88|13313.88|13445.82|13325.82|13446.07|13326.07|13433.88|13313.88|10
1645469930000|2022-02-21 18:58:50|13447.3|13327.3|13451.11|13331.11|13451.11|13331.11|13447.3|13327.3|10
1645469940000|2022-02-21 18:59:00|13451.1|13331.1|13450.93|13330.93|13451.46|13331.46|13450.5|13330.5|10
1645469950000|2022-02-21 18:59:10|13451.49|13331.49|13456.47|13336.47|13456.54|13336.54|13451.49|13331.49|10
1645469960000|2022-02-21 18:59:20|13457.07|13337.07|13455.02|13335.02|13457.12|13337.12|13454.51|13334.51|10
1645469970000|2022-02-21 18:59:30|13455.29|13335.29|13453.78|13333.78|13455.29|13335.29|13452.87|13332.87|10
1645469980000|2022-02-21 18:59:40|13454|13334|13452.94|13332.94|13454|13334|13452.94|13332.94|10
1645469990000|2022-02-21 18:59:50|13452.86|13332.86|13452.95|13332.95|13452.95|13332.95|13452.38|13332.38|10
1645470000000|2022-02-21 19:00:00|13452.96|13332.96|13451.07|13331.07|13453.04|13333.04|13451.07|13331.07|9
1645470010000|2022-02-21 19:00:10|13451.2|13331.2|13449.68|13329.68|13451.24|13331.24|13448.44|13328.44|9
1645470020000|2022-02-21 19:00:20|13449.37|13329.37|13451|13331|13451.37|13331.37|13447.49|13327.49|10
1645470030000|2022-02-21 19:00:30|13453.79|13333.79|13464.1|13344.1|13464.1|13344.1|13453.79|13333.79|10
1645470040000|2022-02-21 19:00:40|13463.93|13343.93|13461.21|13341.21|13464.92|13344.92|13461.21|13341.21|10
1645470050000|2022-02-21 19:00:50|13460.36|13340.36|13452.05|13332.05|13460.36|13340.36|13452.05|13332.05|9
1645470060000|2022-02-21 19:01:00|13451.61|13331.61|13452.18|13332.18|13452.68|13332.68|13451.61|13331.61|10
1645470070000|2022-02-21 19:01:10|13452.41|13332.41|13453.39|13333.39|13454.21|13334.21|13452.41|13332.41|10
1645470080000|2022-02-21 19:01:20|13453.66|13333.66|13453.2|13333.2|13454.67|13334.67|13453.2|13333.2|10
1645470090000|2022-02-21 19:01:30|13452.57|13332.57|13452.82|13332.82|13453.06|13333.06|13452.14|13332.14|9
1645470100000|2022-02-21 19:01:40|13453.49|13333.49|13454.57|13334.57|13454.76|13334.76|13453.49|13333.49|9
1645470110000|2022-02-21 19:01:50|13455.32|13335.32|13455.99|13335.99|13456.48|13336.48|13454.63|13334.63|10
1645470120000|2022-02-21 19:02:00|13455.87|13335.87|13453.44|13333.44|13456.11|13336.11|13453.44|13333.44|8
1645470130000|2022-02-21 19:02:10|13453.37|13333.37|13448.98|13328.98|13453.37|13333.37|13448.94|13328.94|10
1645470140000|2022-02-21 19:02:20|13447.67|13327.67|13445.83|13325.83|13447.67|13327.67|13444.62|13324.62|10
1645470150000|2022-02-21 19:02:30|13445.89|13325.89|13444.88|13324.88|13445.96|13325.96|13443.76|13323.76|10
1645470160000|2022-02-21 19:02:40|13444.61|13324.61|13444.57|13324.57|13444.65|13324.65|13442.34|13322.34|10
1645470170000|2022-02-21 19:02:50|13445.51|13325.51|13453.32|13333.32|13453.32|13333.32|13445.51|13325.51|10
1645470180000|2022-02-21 19:03:00|13454.5|13334.5|13472.08|13352.08|13472.08|13352.08|13454.5|13334.5|10
1645470190000|2022-02-21 19:03:10|13482.06|13362.06|13497.76|13377.76|13497.76|13377.76|13482.06|13362.06|10
1645470200000|2022-02-21 19:03:20|13501.33|13381.33|13508.57|13388.57|13508.8|13388.8|13501.2|13381.2|10
1645470210000|2022-02-21 19:03:30|13509.14|13389.14|13502.44|13382.44|13509.72|13389.72|13502.11|13382.11|10
1645470220000|2022-02-21 19:03:40|13502.1|13382.1|13496.26|13376.26|13502.1|13382.1|13496.26|13376.26|10
1645470230000|2022-02-21 19:03:50|13495.78|13375.78|13488.68|13368.68|13495.78|13375.78|13488.68|13368.68|10
1645470240000|2022-02-21 19:04:00|13488.5|13368.5|13477.73|13357.73|13488.5|13368.5|13476.83|13356.83|10
1645470250000|2022-02-21 19:04:10|13474.72|13354.72|13457.3|13337.3|13474.72|13354.72|13457.3|13337.3|10
1645470260000|2022-02-21 19:04:20|13452.46|13332.46|13423.77|13303.77|13452.46|13332.46|13423.77|13303.77|10
1645470270000|2022-02-21 19:04:30|13423.33|13303.33|13414.68|13294.68|13423.33|13303.33|13414.68|13294.68|10
1645470280000|2022-02-21 19:04:40|13412.93|13292.93|13413.91|13293.91|13414.75|13294.75|13411.3|13291.3|10
1645470290000|2022-02-21 19:04:50|13415.24|13295.24|13417.96|13297.96|13417.96|13297.96|13415.24|13295.24|10
1645470300000|2022-02-21 19:05:00|13418.42|13298.42|13422.83|13302.83|13422.83|13302.83|13418.42|13298.42|10
1645470310000|2022-02-21 19:05:10|13423.48|13303.48|13429.52|13309.52|13429.77|13309.77|13423.48|13303.48|9
1645470320000|2022-02-21 19:05:20|13429.5|13309.5|13431.41|13311.41|13431.41|13311.41|13429.5|13309.5|9
1645470330000|2022-02-21 19:05:30|13435.23|13315.23|13431.87|13311.87|13435.23|13315.23|13431.87|13311.87|9
1645470340000|2022-02-21 19:05:40|13432.08|13312.08|13420.94|13300.94|13432.08|13312.08|13420.82|13300.82|10
1645470350000|2022-02-21 19:05:50|13420.5|13300.5|13418.17|13298.17|13420.56|13300.56|13418.09|13298.09|10
1645470360000|2022-02-21 19:06:00|13418.15|13298.15|13415.69|13295.69|13418.15|13298.15|13415.46|13295.46|10
1645470370000|2022-02-21 19:06:10|13415.29|13295.29|13414.68|13294.68|13415.29|13295.29|13413.39|13293.39|10
1645470380000|2022-02-21 19:06:20|13414.79|13294.79|13418.09|13298.09|13418.93|13298.93|13414.79|13294.79|10
1645470390000|2022-02-21 19:06:30|13418.18|13298.18|13419.07|13299.07|13419.11|13299.11|13417.3|13297.3|10
1645470400000|2022-02-21 19:06:40|13420.17|13300.17|13420.25|13300.25|13420.28|13300.28|13419.68|13299.68|10
1645470410000|2022-02-21 19:06:50|13421.02|13301.02|13420.64|13300.64|13422.48|13302.48|13420.64|13300.64|9
1645470420000|2022-02-21 19:07:00|13420.8|13300.8|13419.27|13299.27|13420.8|13300.8|13419.09|13299.09|9
1645470430000|2022-02-21 19:07:10|13419.89|13299.89|13418.03|13298.03|13420.13|13300.13|13417.07|13297.07|10
1645470440000|2022-02-21 19:07:20|13414.19|13294.19|13413.72|13293.72|13414.73|13294.73|13413.09|13293.09|10
1645470450000|2022-02-21 19:07:30|13414.54|13294.54|13393.75|13273.75|13414.83|13294.83|13393.75|13273.75|10
1645470460000|2022-02-21 19:07:40|13393.2|13273.2|13395.9|13275.9|13395.9|13275.9|13393.2|13273.2|9
1645470470000|2022-02-21 19:07:50|13395.08|13275.08|13398.44|13278.44|13398.44|13278.44|13395.08|13275.08|9
1645470480000|2022-02-21 19:08:00|13397.93|13277.93|13396.95|13276.95|13398.07|13278.07|13396.76|13276.76|10
1645470490000|2022-02-21 19:08:10|13397.4|13277.4|13393.42|13273.42|13397.4|13277.4|13393.42|13273.42|10
1645470500000|2022-02-21 19:08:20|13392.48|13272.48|13391.37|13271.37|13392.95|13272.95|13390.96|13270.96|10
1645470510000|2022-02-21 19:08:30|13391.23|13271.23|13390.56|13270.56|13391.23|13271.23|13389.81|13269.81|10
1645470520000|2022-02-21 19:08:40|13390.16|13270.16|13392.96|13272.96|13392.96|13272.96|13390.16|13270.16|10
1645470530000|2022-02-21 19:08:50|13393.07|13273.07|13398.06|13278.06|13398.95|13278.95|13393.07|13273.07|10
1645470540000|2022-02-21 19:09:00|13399.37|13279.37|13404.39|13284.39|13404.39|13284.39|13399.24|13279.24|10
1645470550000|2022-02-21 19:09:10|13404.11|13284.11|13434.72|13314.72|13434.72|13314.72|13404.11|13284.11|10
1645470560000|2022-02-21 19:09:20|13435.76|13315.76|13443.75|13323.75|13443.75|13323.75|13435.76|13315.76|10
1645470570000|2022-02-21 19:09:30|13443.62|13323.62|13442.98|13322.98|13443.62|13323.62|13441.7|13321.7|10
1645470580000|2022-02-21 19:09:40|13442.09|13322.09|13452.73|13332.73|13452.73|13332.73|13442.09|13322.09|10
1645470590000|2022-02-21 19:09:50|13456.27|13336.27|13467.84|13347.84|13467.84|13347.84|13456.27|13336.27|10
1645470600000|2022-02-21 19:10:00|13471.26|13351.26|13477.21|13357.21|13477.21|13357.21|13471.26|13351.26|10
1645470610000|2022-02-21 19:10:10|13479.95|13359.95|13480.11|13360.11|13482.68|13362.68|13479.89|13359.89|10
1645470620000|2022-02-21 19:10:20|13479.84|13359.84|13477.86|13357.86|13479.84|13359.84|13476.83|13356.83|10
1645470630000|2022-02-21 19:10:30|13478.48|13358.48|13482.31|13362.31|13482.31|13362.31|13478.48|13358.48|10
1645470640000|2022-02-21 19:10:40|13482.06|13362.06|13480.71|13360.71|13482.31|13362.31|13480.71|13360.71|10
1645470650000|2022-02-21 19:10:50|13480.22|13360.22|13482.05|13362.05|13482.5|13362.5|13480.22|13360.22|10
1645470660000|2022-02-21 19:11:00|13482.21|13362.21|13485.47|13365.47|13485.47|13365.47|13482.02|13362.02|10
1645470670000|2022-02-21 19:11:10|13486.7|13366.7|13492.44|13372.44|13492.44|13372.44|13486.7|13366.7|9
1645470680000|2022-02-21 19:11:20|13491.95|13371.95|13490.03|13370.03|13493.03|13373.03|13490.03|13370.03|10
1645470690000|2022-02-21 19:11:30|13489.15|13369.15|13481.68|13361.68|13489.15|13369.15|13481.68|13361.68|10
1645470700000|2022-02-21 19:11:40|13481.21|13361.21|13482.35|13362.35|13482.35|13362.35|13481.11|13361.11|10
1645470710000|2022-02-21 19:11:50|13482.14|13362.14|13477.83|13357.83|13482.14|13362.14|13477.83|13357.83|10
1645470720000|2022-02-21 19:12:00|13477.71|13357.71|13473.65|13353.65|13477.71|13357.71|13473.35|13353.35|10
1645470730000|2022-02-21 19:12:10|13473.92|13353.92|13470.33|13350.33|13474.75|13354.75|13470.33|13350.33|10
1645470740000|2022-02-21 19:12:20|13469.8|13349.8|13463.85|13343.85|13469.8|13349.8|13463.85|13343.85|10
1645470750000|2022-02-21 19:12:30|13463|13343|13458.3|13338.3|13463|13343|13458.2|13338.2|10
1645470760000|2022-02-21 19:12:40|13456.57|13336.57|13459.16|13339.16|13459.16|13339.16|13456.2|13336.2|10
1645470770000|2022-02-21 19:12:50|13458.85|13338.85|13460.17|13340.17|13460.34|13340.34|13458.85|13338.85|10
1645470780000|2022-02-21 19:13:00|13459.62|13339.62|13462.73|13342.73|13462.73|13342.73|13459.62|13339.62|10
1645470790000|2022-02-21 19:13:10|13463.67|13343.67|13464.23|13344.23|13464.23|13344.23|13463.67|13343.67|9
1645470800000|2022-02-21 19:13:20|13464.65|13344.65|13460.8|13340.8|13464.65|13344.65|13460.8|13340.8|9
1645470810000|2022-02-21 19:13:30|13461.68|13341.68|13439.37|13319.37|13461.68|13341.68|13439.37|13319.37|10
1645470820000|2022-02-21 19:13:40|13440.29|13320.29|13443.77|13323.77|13443.77|13323.77|13439.22|13319.22|10
1645470830000|2022-02-21 19:13:50|13444.87|13324.87|13450.95|13330.95|13450.95|13330.95|13444.87|13324.87|10
1645470840000|2022-02-21 19:14:00|13451.89|13331.89|13454.1|13334.1|13454.1|13334.1|13451.89|13331.89|10
1645470850000|2022-02-21 19:14:10|13453.47|13333.47|13452.42|13332.42|13453.8|13333.8|13452.24|13332.24|9
1645470860000|2022-02-21 19:14:20|13451.96|13331.96|13452.07|13332.07|13452.56|13332.56|13451.56|13331.56|10
1645470870000|2022-02-21 19:14:30|13451.6|13331.6|13451.34|13331.34|13451.84|13331.84|13450.88|13330.88|10
1645470880000|2022-02-21 19:14:40|13451.12|13331.12|13452.69|13332.69|13452.69|13332.69|13450.98|13330.98|10
1645470890000|2022-02-21 19:14:50|13453.21|13333.21|13451.76|13331.76|13453.21|13333.21|13451.19|13331.19|10
1645470900000|2022-02-21 19:15:00|13451.6|13331.6|13448.04|13328.04|13451.6|13331.6|13448.04|13328.04|10
1645470910000|2022-02-21 19:15:10|13448.31|13328.31|13446.19|13326.19|13448.43|13328.43|13445.79|13325.79|10
1645470920000|2022-02-21 19:15:20|13446.39|13326.39|13443.11|13323.11|13446.39|13326.39|13442.88|13322.88|10
1645470930000|2022-02-21 19:15:30|13442.89|13322.89|13442.71|13322.71|13443.42|13323.42|13441.65|13321.65|10
1645470940000|2022-02-21 19:15:40|13442.64|13322.64|13444.35|13324.35|13444.74|13324.74|13442.64|13322.64|10
1645470950000|2022-02-21 19:15:50|13444.45|13324.45|13444.51|13324.51|13445.51|13325.51|13444.34|13324.34|9
1645470960000|2022-02-21 19:16:00|13444.42|13324.42|13445.04|13325.04|13445.18|13325.18|13444.1|13324.1|10
1645470970000|2022-02-21 19:16:10|13445.03|13325.03|13441.78|13321.78|13445.03|13325.03|13441.78|13321.78|10
1645470980000|2022-02-21 19:16:20|13442.55|13322.55|13441.19|13321.19|13443.06|13323.06|13441.15|13321.15|10
1645470990000|2022-02-21 19:16:30|13440.57|13320.57|13428.68|13308.68|13440.57|13320.57|13428.68|13308.68|10
1645471000000|2022-02-21 19:16:40|13428.6|13308.6|13423.49|13303.49|13428.6|13308.6|13423.21|13303.21|10
1645471010000|2022-02-21 19:16:50|13423.11|13303.11|13415.92|13295.92|13423.11|13303.11|13415.71|13295.71|10
1645471020000|2022-02-21 19:17:00|13415.39|13295.39|13409.19|13289.19|13415.42|13295.42|13409.19|13289.19|10
1645471030000|2022-02-21 19:17:10|13408.78|13288.78|13403.44|13283.44|13408.78|13288.78|13403.03|13283.03|10
1645471040000|2022-02-21 19:17:20|13403.51|13283.51|13400.69|13280.69|13403.51|13283.51|13400.58|13280.58|10
1645471050000|2022-02-21 19:17:30|13399.93|13279.93|13395.43|13275.43|13399.93|13279.93|13395.25|13275.25|10
1645471060000|2022-02-21 19:17:40|13394.71|13274.71|13392.86|13272.86|13394.99|13274.99|13392.43|13272.43|10
1645471070000|2022-02-21 19:17:50|13392.13|13272.13|13395.85|13275.85|13396.33|13276.33|13392.13|13272.13|10
1645471080000|2022-02-21 19:18:00|13395.54|13275.54|13403.12|13283.12|13403.12|13283.12|13395.54|13275.54|10
1645471090000|2022-02-21 19:18:10|13403.05|13283.05|13402.01|13282.01|13404.58|13284.58|13402.01|13282.01|10
1645471100000|2022-02-21 19:18:20|13403.17|13283.17|13402.74|13282.74|13403.17|13283.17|13401.89|13281.89|9
1645471110000|2022-02-21 19:18:30|13403.91|13283.91|13404.98|13284.98|13405.33|13285.33|13403.62|13283.62|10
1645471120000|2022-02-21 19:18:40|13404.81|13284.81|13410.32|13290.32|13410.32|13290.32|13404.81|13284.81|10
1645471130000|2022-02-21 19:18:50|13409.87|13289.87|13415.91|13295.91|13416.38|13296.38|13409.87|13289.87|9
1645471140000|2022-02-21 19:19:00|13415.82|13295.82|13419.94|13299.94|13419.94|13299.94|13415.8|13295.8|10
1645471150000|2022-02-21 19:19:10|13418.99|13298.99|13418.47|13298.47|13420.06|13300.06|13418.47|13298.47|9
1645471160000|2022-02-21 19:19:20|13417.69|13297.69|13414.51|13294.51|13417.86|13297.86|13413.84|13293.84|9
1645471170000|2022-02-21 19:19:30|13414.41|13294.41|13413.72|13293.72|13414.41|13294.41|13413.34|13293.34|10
1645471180000|2022-02-21 19:19:40|13414.28|13294.28|13413.28|13293.28|13414.47|13294.47|13413.06|13293.06|10
1645471190000|2022-02-21 19:19:50|13412.62|13292.62|13410.2|13290.2|13412.62|13292.62|13410.2|13290.2|9
1645471200000|2022-02-21 19:20:00|13409.86|13289.86|13409.73|13289.73|13410.02|13290.02|13409.64|13289.64|9
1645471210000|2022-02-21 19:20:10|13409.48|13289.48|13410.93|13290.93|13411.61|13291.61|13409.39|13289.39|10
1645471220000|2022-02-21 19:20:20|13410.6|13290.6|13410.01|13290.01|13411.69|13291.69|13409.9|13289.9|9
1645471230000|2022-02-21 19:20:30|13410.38|13290.38|13406.96|13286.96|13410.38|13290.38|13406.96|13286.96|8
1645471240000|2022-02-21 19:20:40|13406.94|13286.94|13405.01|13285.01|13406.94|13286.94|13404.31|13284.31|10
1645471250000|2022-02-21 19:20:50|13405|13285|13401.94|13281.94|13405|13285|13401.94|13281.94|9
1645471260000|2022-02-21 19:21:00|13401.86|13281.86|13400.99|13280.99|13401.86|13281.86|13400.77|13280.77|10
1645471270000|2022-02-21 19:21:10|13401.45|13281.45|13403.67|13283.67|13403.67|13283.67|13401.45|13281.45|10
1645471280000|2022-02-21 19:21:20|13404.86|13284.86|13406.44|13286.44|13406.69|13286.69|13404.86|13284.86|10
1645471290000|2022-02-21 19:21:30|13406.38|13286.38|13409.89|13289.89|13409.89|13289.89|13406.38|13286.38|10
1645471300000|2022-02-21 19:21:40|13410.23|13290.23|13414|13294|13414|13294|13410.21|13290.21|10
1645471310000|2022-02-21 19:21:50|13414.58|13294.58|13417.66|13297.66|13417.66|13297.66|13414.58|13294.58|9
1645471320000|2022-02-21 19:22:00|13417.76|13297.76|13420.42|13300.42|13420.42|13300.42|13417.76|13297.76|10
1645471330000|2022-02-21 19:22:10|13420.57|13300.57|13425.99|13305.99|13426.23|13306.23|13420.57|13300.57|10
1645471340000|2022-02-21 19:22:20|13426.13|13306.13|13427.58|13307.58|13427.85|13307.85|13426.13|13306.13|10
1645471350000|2022-02-21 19:22:30|13427.92|13307.92|13429.52|13309.52|13429.9|13309.9|13427.92|13307.92|9
1645471360000|2022-02-21 19:22:40|13430.13|13310.13|13427.41|13307.41|13430.13|13310.13|13427.41|13307.41|10
1645471370000|2022-02-21 19:22:50|13427.21|13307.21|13425.53|13305.53|13427.21|13307.21|13425.35|13305.35|10
1645471380000|2022-02-21 19:23:00|13424.21|13304.21|13423.38|13303.38|13424.75|13304.75|13423.38|13303.38|10
1645471390000|2022-02-21 19:23:10|13423.49|13303.49|13424.2|13304.2|13425.15|13305.15|13423.46|13303.46|9
1645471400000|2022-02-21 19:23:20|13424.59|13304.59|13425.41|13305.41|13425.7|13305.7|13424.42|13304.42|9
1645471410000|2022-02-21 19:23:30|13424.99|13304.99|13429.41|13309.41|13429.41|13309.41|13424.89|13304.89|9
1645471420000|2022-02-21 19:23:40|13429.7|13309.7|13438.12|13318.12|13438.3|13318.3|13429.7|13309.7|10
1645471430000|2022-02-21 19:23:50|13438.32|13318.32|13448.79|13328.79|13449.17|13329.17|13438.32|13318.32|10
1645471440000|2022-02-21 19:24:00|13448.34|13328.34|13449.55|13329.55|13449.55|13329.55|13446.56|13326.56|10
1645471450000|2022-02-21 19:24:10|13449.19|13329.19|13448.77|13328.77|13449.92|13329.92|13448.56|13328.56|10
1645471460000|2022-02-21 19:24:20|13448.16|13328.16|13446.58|13326.58|13448.16|13328.16|13446.27|13326.27|10
1645471470000|2022-02-21 19:24:30|13445.79|13325.79|13445.07|13325.07|13445.79|13325.79|13444.5|13324.5|10
1645471480000|2022-02-21 19:24:40|13445.28|13325.28|13444.88|13324.88|13445.43|13325.43|13444.69|13324.69|10
1645471490000|2022-02-21 19:24:50|13444.73|13324.73|13442.26|13322.26|13444.73|13324.73|13442.26|13322.26|10
1645471500000|2022-02-21 19:25:00|13443.1|13323.1|13444.6|13324.6|13444.6|13324.6|13443.1|13323.1|10
1645471510000|2022-02-21 19:25:10|13444.52|13324.52|13444.82|13324.82|13446.17|13326.17|13444.3|13324.3|10
1645471520000|2022-02-21 19:25:20|13444.74|13324.74|13441.79|13321.79|13444.74|13324.74|13441.61|13321.61|9
1645471530000|2022-02-21 19:25:30|13441.64|13321.64|13438.17|13318.17|13441.64|13321.64|13437.86|13317.86|10
1645471540000|2022-02-21 19:25:40|13437.99|13317.99|13436.8|13316.8|13437.99|13317.99|13436.15|13316.15|10
1645471550000|2022-02-21 19:25:50|13436.34|13316.34|13434.44|13314.44|13436.34|13316.34|13434.44|13314.44|10
1645471560000|2022-02-21 19:26:00|13433.67|13313.67|13433.38|13313.38|13433.67|13313.67|13432.58|13312.58|10
1645471570000|2022-02-21 19:26:10|13433.48|13313.48|13433.49|13313.49|13434.14|13314.14|13432.82|13312.82|10
1645471580000|2022-02-21 19:26:20|13433.88|13313.88|13429.36|13309.36|13433.88|13313.88|13429.17|13309.17|10
1645471590000|2022-02-21 19:26:30|13429.22|13309.22|13425.88|13305.88|13429.22|13309.22|13425.88|13305.88|10
1645471600000|2022-02-21 19:26:40|13425.2|13305.2|13419.98|13299.98|13425.2|13305.2|13419.98|13299.98|10
1645471610000|2022-02-21 19:26:50|13420.01|13300.01|13419.17|13299.17|13420.01|13300.01|13418.79|13298.79|10
1645471620000|2022-02-21 19:27:00|13419.25|13299.25|13417.28|13297.28|13419.95|13299.95|13417.28|13297.28|10
1645471630000|2022-02-21 19:27:10|13417.13|13297.13|13416.51|13296.51|13417.43|13297.43|13415.66|13295.66|10
1645471640000|2022-02-21 19:27:20|13415.88|13295.88|13415.44|13295.44|13415.89|13295.89|13414.61|13294.61|10
1645471650000|2022-02-21 19:27:30|13415.47|13295.47|13416.17|13296.17|13416.55|13296.55|13415.47|13295.47|10
1645471660000|2022-02-21 19:27:40|13415.78|13295.78|13413.43|13293.43|13416|13296|13413.43|13293.43|10
1645471670000|2022-02-21 19:27:50|13414.01|13294.01|13417.92|13297.92|13417.92|13297.92|13414.01|13294.01|10
1645471680000|2022-02-21 19:28:00|13418.1|13298.1|13420.68|13300.68|13420.68|13300.68|13418.1|13298.1|8
1645471690000|2022-02-21 19:28:10|13421.14|13301.14|13422.71|13302.71|13423.44|13303.44|13421.14|13301.14|9
1645471700000|2022-02-21 19:28:20|13423.09|13303.09|13421.47|13301.47|13423.1|13303.1|13421.47|13301.47|10
1645471710000|2022-02-21 19:28:30|13421.88|13301.88|13422.6|13302.6|13422.6|13302.6|13420.47|13300.47|9
1645471720000|2022-02-21 19:28:40|13422.78|13302.78|13424.31|13304.31|13424.68|13304.68|13422.78|13302.78|10
1645471730000|2022-02-21 19:28:50|13424.44|13304.44|13425.13|13305.13|13425.38|13305.38|13424.44|13304.44|10
1645471740000|2022-02-21 19:29:00|13425.03|13305.03|13424.12|13304.12|13425.03|13305.03|13423.73|13303.73|10
1645471750000|2022-02-21 19:29:10|13424.23|13304.23|13425.67|13305.67|13426.33|13306.33|13424.23|13304.23|10
1645471760000|2022-02-21 19:29:20|13425.68|13305.68|13425.72|13305.72|13426.18|13306.18|13425.41|13305.41|10
1645471770000|2022-02-21 19:29:30|13425.86|13305.86|13426.1|13306.1|13426.5|13306.5|13425.54|13305.54|9
1645471780000|2022-02-21 19:29:40|13425.57|13305.57|13427.26|13307.26|13427.26|13307.26|13425.57|13305.57|10
1645471790000|2022-02-21 19:29:50|13428.84|13308.84|13432.01|13312.01|13432.49|13312.49|13428.84|13308.84|10
1645471800000|2022-02-21 19:30:00|13431.72|13311.72|13432.82|13312.82|13432.82|13312.82|13431.72|13311.72|9
1645471810000|2022-02-21 19:30:10|13433.26|13313.26|13438.57|13318.57|13438.57|13318.57|13433.26|13313.26|9
1645471820000|2022-02-21 19:30:20|13439.79|13319.79|13440.63|13320.63|13440.63|13320.63|13439.22|13319.22|10
1645471830000|2022-02-21 19:30:30|13440.64|13320.64|13444.63|13324.63|13444.76|13324.76|13440.64|13320.64|10
1645471840000|2022-02-21 19:30:40|13444.34|13324.34|13461.85|13341.85|13461.85|13341.85|13444.34|13324.34|10
1645471850000|2022-02-21 19:30:50|13462.21|13342.21|13471.22|13351.22|13472.18|13352.18|13462.21|13342.21|10
1645471860000|2022-02-21 19:31:00|13470.89|13350.89|13483|13363|13483.07|13363.07|13470.89|13350.89|10
1645471870000|2022-02-21 19:31:10|13483.94|13363.94|13481.55|13361.55|13485.03|13365.03|13481.48|13361.48|10
1645471880000|2022-02-21 19:31:20|13481.68|13361.68|13476.54|13356.54|13481.99|13361.99|13476.54|13356.54|10
1645471890000|2022-02-21 19:31:30|13475.56|13355.56|13467.43|13347.43|13475.56|13355.56|13467.43|13347.43|10
1645471900000|2022-02-21 19:31:40|13464.73|13344.73|13465.53|13345.53|13467.04|13347.04|13464.73|13344.73|10
1645471910000|2022-02-21 19:31:50|13465.56|13345.56|13465.12|13345.12|13465.76|13345.76|13464.98|13344.98|10
1645471920000|2022-02-21 19:32:00|13465.28|13345.28|13465.77|13345.77|13465.77|13345.77|13464.65|13344.65|10
1645471930000|2022-02-21 19:32:10|13465.54|13345.54|13467.59|13347.59|13467.96|13347.96|13465.54|13345.54|9
1645471940000|2022-02-21 19:32:20|13466.18|13346.18|13467.74|13347.74|13467.74|13347.74|13466.18|13346.18|10
1645471950000|2022-02-21 19:32:30|13467.76|13347.76|13469.56|13349.56|13469.6|13349.6|13467.76|13347.76|10
1645471960000|2022-02-21 19:32:40|13470.4|13350.4|13469.17|13349.17|13471.36|13351.36|13468.56|13348.56|10
1645471970000|2022-02-21 19:32:50|13468.72|13348.72|13464.44|13344.44|13468.72|13348.72|13464.44|13344.44|10
1645471980000|2022-02-21 19:33:00|13464.41|13344.41|13462.72|13342.72|13464.41|13344.41|13462.31|13342.31|10
1645471990000|2022-02-21 19:33:10|13462.96|13342.96|13463.28|13343.28|13463.94|13343.94|13462.96|13342.96|10
1645472000000|2022-02-21 19:33:20|13463.32|13343.32|13465.12|13345.12|13465.12|13345.12|13463.21|13343.21|10
1645472010000|2022-02-21 19:33:30|13466.78|13346.78|13467.72|13347.72|13468.19|13348.19|13466.78|13346.78|10
1645472020000|2022-02-21 19:33:40|13467.37|13347.37|13467.36|13347.36|13467.48|13347.48|13466.64|13346.64|10
1645472030000|2022-02-21 19:33:50|13467.76|13347.76|13469.38|13349.38|13469.38|13349.38|13467.03|13347.03|10
1645472040000|2022-02-21 19:34:00|13469.42|13349.42|13471.19|13351.19|13471.79|13351.79|13469.42|13349.42|10
1645472050000|2022-02-21 19:34:10|13471.14|13351.14|13474.53|13354.53|13475.25|13355.25|13470.9|13350.9|10
1645472060000|2022-02-21 19:34:20|13474.57|13354.57|13475.14|13355.14|13475.74|13355.74|13474.51|13354.51|9
1645472070000|2022-02-21 19:34:30|13475|13355|13477.55|13357.55|13477.55|13357.55|13475|13355|10
1645472080000|2022-02-21 19:34:40|13478.42|13358.42|13478.79|13358.79|13479.97|13359.97|13477.7|13357.7|10
1645472090000|2022-02-21 19:34:50|13478.53|13358.53|13478.51|13358.51|13478.53|13358.53|13477.87|13357.87|10
1645472100000|2022-02-21 19:35:00|13478.95|13358.95|13481.64|13361.64|13481.7|13361.7|13478.95|13358.95|9
1645472110000|2022-02-21 19:35:10|13481.8|13361.8|13481.8|13361.8|13481.92|13361.92|13481.41|13361.41|10
1645472120000|2022-02-21 19:35:20|13481.72|13361.72|13480.54|13360.54|13481.85|13361.85|13480.54|13360.54|9
1645472130000|2022-02-21 19:35:30|13479.73|13359.73|13472.57|13352.57|13480.14|13360.14|13472.57|13352.57|10
1645472140000|2022-02-21 19:35:40|13469.69|13349.69|13450.11|13330.11|13469.69|13349.69|13450.11|13330.11|10
1645472150000|2022-02-21 19:35:50|13448.34|13328.34|13419.65|13299.65|13448.34|13328.34|13418.65|13298.65|10
1645472160000|2022-02-21 19:36:00|13418.8|13298.8|13410.28|13290.28|13418.8|13298.8|13410.28|13290.28|10
1645472170000|2022-02-21 19:36:10|13407.44|13287.44|13396.54|13276.54|13407.44|13287.44|13396.54|13276.54|10
1645472180000|2022-02-21 19:36:20|13396.74|13276.74|13406.63|13286.63|13406.63|13286.63|13396.74|13276.74|10
1645472190000|2022-02-21 19:36:30|13406.91|13286.91|13424.73|13304.73|13424.73|13304.73|13406.67|13286.67|10
1645472200000|2022-02-21 19:36:40|13426.75|13306.75|13450.24|13330.24|13450.24|13330.24|13426.75|13306.75|10
1645472210000|2022-02-21 19:36:50|13455.87|13335.87|13502.02|13382.02|13502.02|13382.02|13455.87|13335.87|10
1645472220000|2022-02-21 19:37:00|13501.88|13381.88|13520.68|13400.68|13520.68|13400.68|13501.88|13381.88|10
1645472230000|2022-02-21 19:37:10|13521.03|13401.03|13530.82|13410.82|13535.11|13415.11|13521.03|13401.03|10
1645472240000|2022-02-21 19:37:20|13535.43|13415.43|13531.13|13411.13|13536.3|13416.3|13531.13|13411.13|10
1645472250000|2022-02-21 19:37:30|13531.19|13411.19|13508|13388|13531.19|13411.19|13508|13388|10
1645472260000|2022-02-21 19:37:40|13507.61|13387.61|13486.92|13366.92|13507.84|13387.84|13486.4|13366.4|10
1645472270000|2022-02-21 19:37:50|13489.47|13369.47|13484.24|13364.24|13489.47|13369.47|13484.13|13364.13|9
1645472280000|2022-02-21 19:38:00|13484.49|13364.49|13478.7|13358.7|13484.96|13364.96|13478.7|13358.7|10
1645472290000|2022-02-21 19:38:10|13476.44|13356.44|13470.1|13350.1|13476.44|13356.44|13470.1|13350.1|10
1645472300000|2022-02-21 19:38:20|13468.9|13348.9|13473.13|13353.13|13473.13|13353.13|13468.57|13348.57|10
1645472310000|2022-02-21 19:38:30|13472.88|13352.88|13483.05|13363.05|13483.05|13363.05|13471.27|13351.27|9
1645472320000|2022-02-21 19:38:40|13480.32|13360.32|13496.04|13376.04|13496.04|13376.04|13480.32|13360.32|10
1645472330000|2022-02-21 19:38:50|13495.66|13375.66|13501.93|13381.93|13502.47|13382.47|13495.66|13375.66|10
1645472340000|2022-02-21 19:39:00|13502.03|13382.03|13491.64|13371.64|13502.03|13382.03|13491.64|13371.64|10
1645472350000|2022-02-21 19:39:10|13489.82|13369.82|13491.63|13371.63|13491.63|13371.63|13487.57|13367.57|10
1645472360000|2022-02-21 19:39:20|13492.34|13372.34|13497.76|13377.76|13499.51|13379.51|13492.34|13372.34|10
1645472370000|2022-02-21 19:39:30|13497.48|13377.48|13493.3|13373.3|13497.48|13377.48|13493.3|13373.3|10
1645472380000|2022-02-21 19:39:40|13493.39|13373.39|13493.8|13373.8|13494.21|13374.21|13491.72|13371.72|9
1645472390000|2022-02-21 19:39:50|13493.97|13373.97|13494.17|13374.17|13494.93|13374.93|13493.97|13373.97|10
1645472400000|2022-02-21 19:40:00|13494.05|13374.05|13498.02|13378.02|13498.02|13378.02|13494.05|13374.05|10
1645472410000|2022-02-21 19:40:10|13499.02|13379.02|13494.91|13374.91|13499.62|13379.62|13494.91|13374.91|10
1645472420000|2022-02-21 19:40:20|13494.9|13374.9|13489.82|13369.82|13495.27|13375.27|13489.82|13369.82|10
1645472430000|2022-02-21 19:40:30|13489.13|13369.13|13485.21|13365.21|13489.13|13369.13|13484.69|13364.69|10
1645472440000|2022-02-21 19:40:40|13485.18|13365.18|13491.3|13371.3|13491.3|13371.3|13485.18|13365.18|10
1645472450000|2022-02-21 19:40:50|13491.61|13371.61|13492.09|13372.09|13492.82|13372.82|13490.84|13370.84|9
1645472460000|2022-02-21 19:41:00|13492.63|13372.63|13491.69|13371.69|13492.81|13372.81|13491.51|13371.51|10
1645472470000|2022-02-21 19:41:10|13491.44|13371.44|13493.08|13373.08|13493.24|13373.24|13491.44|13371.44|10
1645472480000|2022-02-21 19:41:20|13493.41|13373.41|13492.44|13372.44|13493.75|13373.75|13492.38|13372.38|10
1645472490000|2022-02-21 19:41:30|13491.94|13371.94|13489.9|13369.9|13492.22|13372.22|13489.39|13369.39|10
1645472500000|2022-02-21 19:41:40|13491.8|13371.8|13489.44|13369.44|13492.3|13372.3|13489.44|13369.44|10
1645472510000|2022-02-21 19:41:50|13489.61|13369.61|13488.49|13368.49|13489.61|13369.61|13488.01|13368.01|10
1645472520000|2022-02-21 19:42:00|13488.64|13368.64|13486.56|13366.56|13488.67|13368.67|13486.56|13366.56|10
1645472530000|2022-02-21 19:42:10|13485.99|13365.99|13485.46|13365.46|13486.24|13366.24|13485.39|13365.39|10
1645472540000|2022-02-21 19:42:20|13485.77|13365.77|13485.87|13365.87|13486.82|13366.82|13485.02|13365.02|10
1645472550000|2022-02-21 19:42:30|13485.43|13365.43|13484.67|13364.67|13485.43|13365.43|13484.67|13364.67|10
1645472560000|2022-02-21 19:42:40|13484.89|13364.89|13484.91|13364.91|13485.3|13365.3|13484.5|13364.5|10
1645472570000|2022-02-21 19:42:50|13485.33|13365.33|13488.6|13368.6|13488.6|13368.6|13485.32|13365.32|10
1645472580000|2022-02-21 19:43:00|13488.64|13368.64|13488.55|13368.55|13489.24|13369.24|13488.43|13368.43|9
1645472590000|2022-02-21 19:43:10|13488.43|13368.43|13488.17|13368.17|13488.43|13368.43|13487.28|13367.28|10
1645472600000|2022-02-21 19:43:20|13488.21|13368.21|13487.14|13367.14|13488.21|13368.21|13486.84|13366.84|10
1645472610000|2022-02-21 19:43:30|13487.42|13367.42|13488.78|13368.78|13488.78|13368.78|13487.41|13367.41|10
1645472620000|2022-02-21 19:43:40|13489.99|13369.99|13490.67|13370.67|13491.84|13371.84|13489.99|13369.99|10
1645472630000|2022-02-21 19:43:50|13491.23|13371.23|13492.24|13372.24|13492.35|13372.35|13491.23|13371.23|10
1645472640000|2022-02-21 19:44:00|13492.6|13372.6|13493.15|13373.15|13493.56|13373.56|13492.6|13372.6|10
1645472650000|2022-02-21 19:44:10|13493.37|13373.37|13491.41|13371.41|13495.91|13375.91|13491.41|13371.41|10
1645472660000|2022-02-21 19:44:20|13491.05|13371.05|13488.16|13368.16|13491.06|13371.06|13488.16|13368.16|10
1645472670000|2022-02-21 19:44:30|13486.61|13366.61|13482.14|13362.14|13486.61|13366.61|13482.14|13362.14|9
1645472680000|2022-02-21 19:44:40|13480.53|13360.53|13477.92|13357.92|13480.53|13360.53|13477.78|13357.78|10
1645472690000|2022-02-21 19:44:50|13478.12|13358.12|13475.4|13355.4|13478.12|13358.12|13475.31|13355.31|9
1645472700000|2022-02-21 19:45:00|13474.92|13354.92|13476.36|13356.36|13476.36|13356.36|13474.85|13354.85|10
1645472710000|2022-02-21 19:45:10|13476.19|13356.19|13470.63|13350.63|13476.55|13356.55|13470.63|13350.63|10
1645472720000|2022-02-21 19:45:20|13469.93|13349.93|13465.42|13345.42|13470.08|13350.08|13465.42|13345.42|10
1645472730000|2022-02-21 19:45:30|13465.13|13345.13|13465.29|13345.29|13465.41|13345.41|13463.71|13343.71|10
1645472740000|2022-02-21 19:45:40|13465.21|13345.21|13470.59|13350.59|13470.59|13350.59|13465.21|13345.21|10
1645472750000|2022-02-21 19:45:50|13470.38|13350.38|13474.6|13354.6|13474.6|13354.6|13469.7|13349.7|10
1645472760000|2022-02-21 19:46:00|13474.3|13354.3|13474.64|13354.64|13474.86|13354.86|13474.04|13354.04|10
1645472770000|2022-02-21 19:46:10|13474.83|13354.83|13475.87|13355.87|13475.91|13355.91|13474.83|13354.83|8
1645472780000|2022-02-21 19:46:20|13475.98|13355.98|13476.26|13356.26|13477.32|13357.32|13475.98|13355.98|10
1645472790000|2022-02-21 19:46:30|13476.34|13356.34|13476.02|13356.02|13476.48|13356.48|13475.91|13355.91|10
1645472800000|2022-02-21 19:46:40|13475.8|13355.8|13475.12|13355.12|13476.4|13356.4|13474.97|13354.97|10
1645472810000|2022-02-21 19:46:50|13475.17|13355.17|13473.58|13353.58|13475.74|13355.74|13473.58|13353.58|9
1645472820000|2022-02-21 19:47:00|13473.67|13353.67|13475.07|13355.07|13475.07|13355.07|13473.67|13353.67|10
1645472830000|2022-02-21 19:47:10|13475.2|13355.2|13478.37|13358.37|13478.37|13358.37|13475.2|13355.2|10
1645472840000|2022-02-21 19:47:20|13478.28|13358.28|13480.7|13360.7|13480.7|13360.7|13478.28|13358.28|10
1645472850000|2022-02-21 19:47:30|13480.83|13360.83|13480.26|13360.26|13481.12|13361.12|13480.09|13360.09|10
1645472860000|2022-02-21 19:47:40|13480.27|13360.27|13481.31|13361.31|13481.65|13361.65|13480.04|13360.04|10
1645472870000|2022-02-21 19:47:50|13481.69|13361.69|13485.45|13365.45|13485.45|13365.45|13481.69|13361.69|10
1645472880000|2022-02-21 19:48:00|13487.03|13367.03|13489.66|13369.66|13489.66|13369.66|13486.72|13366.72|10
1645472890000|2022-02-21 19:48:10|13490.51|13370.51|13492.97|13372.97|13493.19|13373.19|13490.51|13370.51|10
1645472900000|2022-02-21 19:48:20|13493.07|13373.07|13498.79|13378.79|13498.79|13378.79|13493.02|13373.02|10
1645472910000|2022-02-21 19:48:30|13498|13378|13500.6|13380.6|13500.6|13380.6|13498|13378|10
1645472920000|2022-02-21 19:48:40|13500.2|13380.2|13515.65|13395.65|13515.65|13395.65|13499.94|13379.94|10
1645472930000|2022-02-21 19:48:50|13515.39|13395.39|13522.24|13402.24|13522.67|13402.67|13515.39|13395.39|10
1645472940000|2022-02-21 19:49:00|13521.18|13401.18|13523.49|13403.49|13523.49|13403.49|13520.9|13400.9|10
1645472950000|2022-02-21 19:49:10|13522.89|13402.89|13523.49|13403.49|13523.49|13403.49|13521.89|13401.89|10
1645472960000|2022-02-21 19:49:20|13522.59|13402.59|13530.9|13410.9|13530.9|13410.9|13522.59|13402.59|10
1645472970000|2022-02-21 19:49:30|13530.89|13410.89|13524.76|13404.76|13530.89|13410.89|13524.76|13404.76|10
1645472980000|2022-02-21 19:49:40|13523.78|13403.78|13524.99|13404.99|13525.8|13405.8|13523.78|13403.78|10
1645472990000|2022-02-21 19:49:50|13524.84|13404.84|13523.68|13403.68|13524.84|13404.84|13523.68|13403.68|10
1645473000000|2022-02-21 19:50:00|13523.91|13403.91|13521.71|13401.71|13524.2|13404.2|13521.71|13401.71|9
1645473010000|2022-02-21 19:50:10|13521.89|13401.89|13526.35|13406.35|13526.35|13406.35|13521.89|13401.89|10
1645473020000|2022-02-21 19:50:20|13525.84|13405.84|13526.05|13406.05|13526.61|13406.61|13525.76|13405.76|10
1645473030000|2022-02-21 19:50:30|13526.02|13406.02|13526.16|13406.16|13526.61|13406.61|13525.83|13405.83|10
1645473040000|2022-02-21 19:50:40|13526.1|13406.1|13527.35|13407.35|13527.35|13407.35|13525.72|13405.72|10
1645473050000|2022-02-21 19:50:50|13527.07|13407.07|13528.05|13408.05|13528.05|13408.05|13526.49|13406.49|10
1645473060000|2022-02-21 19:51:00|13527.24|13407.24|13527.02|13407.02|13527.93|13407.93|13527.02|13407.02|9
1645473070000|2022-02-21 19:51:10|13526.99|13406.99|13524.42|13404.42|13526.99|13406.99|13524.42|13404.42|10
1645473080000|2022-02-21 19:51:20|13524.67|13404.67|13524.31|13404.31|13524.7|13404.7|13523.86|13403.86|10
1645473090000|2022-02-21 19:51:30|13524.96|13404.96|13536.25|13416.25|13536.25|13416.25|13524.96|13404.96|10
1645473100000|2022-02-21 19:51:40|13538.56|13418.56|13538.13|13418.13|13540.81|13420.81|13538.13|13418.13|10
1645473110000|2022-02-21 19:51:50|13537.95|13417.95|13537.52|13417.52|13539.16|13419.16|13537.41|13417.41|10
1645473120000|2022-02-21 19:52:00|13538.11|13418.11|13535.97|13415.97|13538.56|13418.56|13535.97|13415.97|10
1645473130000|2022-02-21 19:52:10|13535.54|13415.54|13534.94|13414.94|13536.4|13416.4|13534.65|13414.65|10
1645473140000|2022-02-21 19:52:20|13535.13|13415.13|13531.24|13411.24|13535.13|13415.13|13531.24|13411.24|10
1645473150000|2022-02-21 19:52:30|13529.33|13409.33|13525.75|13405.75|13529.33|13409.33|13525.47|13405.47|10
1645473160000|2022-02-21 19:52:40|13525.44|13405.44|13526.88|13406.88|13527.6|13407.6|13525.44|13405.44|10
1645473170000|2022-02-21 19:52:50|13526.58|13406.58|13522.85|13402.85|13526.64|13406.64|13522.85|13402.85|10
1645473180000|2022-02-21 19:53:00|13522.57|13402.57|13520.65|13400.65|13522.57|13402.57|13520.65|13400.65|10
1645473190000|2022-02-21 19:53:10|13520.52|13400.52|13520.13|13400.13|13520.52|13400.52|13519.53|13399.53|8
1645473200000|2022-02-21 19:53:20|13520.46|13400.46|13517.69|13397.69|13520.46|13400.46|13517.69|13397.69|10
1645473210000|2022-02-21 19:53:30|13517.87|13397.87|13517.28|13397.28|13518.02|13398.02|13517.24|13397.24|8
1645473220000|2022-02-21 19:53:40|13517.69|13397.69|13518.78|13398.78|13519.52|13399.52|13517.69|13397.69|10
1645473230000|2022-02-21 19:53:50|13516.03|13396.03|13516.78|13396.78|13517.36|13397.36|13516.03|13396.03|9
1645473240000|2022-02-21 19:54:00|13517.17|13397.17|13518.17|13398.17|13518.17|13398.17|13517.17|13397.17|10
1645473250000|2022-02-21 19:54:10|13519.27|13399.27|13524.33|13404.33|13524.33|13404.33|13519.27|13399.27|10
1645473260000|2022-02-21 19:54:20|13524.87|13404.87|13531.05|13411.05|13531.05|13411.05|13524.87|13404.87|10
1645473270000|2022-02-21 19:54:30|13531.9|13411.9|13536.73|13416.73|13537.2|13417.2|13531.9|13411.9|10
1645473280000|2022-02-21 19:54:40|13536.02|13416.02|13536.95|13416.95|13536.95|13416.95|13535.55|13415.55|10
1645473290000|2022-02-21 19:54:50|13537.35|13417.35|13538.94|13418.94|13538.94|13418.94|13537.35|13417.35|10
1645473300000|2022-02-21 19:55:00|13538.96|13418.96|13537.38|13417.38|13539.31|13419.31|13537.01|13417.01|10
1645473310000|2022-02-21 19:55:10|13536.98|13416.98|13537.4|13417.4|13537.65|13417.65|13536.14|13416.14|10
1645473320000|2022-02-21 19:55:20|13537.75|13417.75|13541.5|13421.5|13541.5|13421.5|13537.75|13417.75|10
1645473330000|2022-02-21 19:55:30|13542.31|13422.31|13542.4|13422.4|13543.85|13423.85|13542.31|13422.31|9
1645473340000|2022-02-21 19:55:40|13542.41|13422.41|13543.09|13423.09|13543.4|13423.4|13542.21|13422.21|10
1645473350000|2022-02-21 19:55:50|13543.53|13423.53|13542.92|13422.92|13543.6|13423.6|13542.65|13422.65|9
1645473360000|2022-02-21 19:56:00|13543.31|13423.31|13542.59|13422.59|13543.69|13423.69|13542.59|13422.59|10
1645473370000|2022-02-21 19:56:10|13542.45|13422.45|13542.09|13422.09|13542.81|13422.81|13541.62|13421.62|10
1645473380000|2022-02-21 19:56:20|13541.65|13421.65|13541.79|13421.79|13542.11|13422.11|13541.48|13421.48|10
1645473390000|2022-02-21 19:56:30|13541.97|13421.97|13542.94|13422.94|13542.96|13422.96|13541.97|13421.97|10
1645473400000|2022-02-21 19:56:40|13543.21|13423.21|13543.58|13423.58|13544.51|13424.51|13543.21|13423.21|10
1645473410000|2022-02-21 19:56:50|13542.67|13422.67|13537.35|13417.35|13542.67|13422.67|13537.35|13417.35|10
1645473420000|2022-02-21 19:57:00|13537.27|13417.27|13536.51|13416.51|13537.27|13417.27|13536.01|13416.01|10
1645473430000|2022-02-21 19:57:10|13536.45|13416.45|13536.68|13416.68|13538.36|13418.36|13535.9|13415.9|10
1645473440000|2022-02-21 19:57:20|13536.3|13416.3|13533.13|13413.13|13536.3|13416.3|13533.13|13413.13|10
1645473450000|2022-02-21 19:57:30|13533.53|13413.53|13532.94|13412.94|13533.7|13413.7|13532.94|13412.94|10
1645473460000|2022-02-21 19:57:40|13532.81|13412.81|13531.2|13411.2|13532.87|13412.87|13530.95|13410.95|10
1645473470000|2022-02-21 19:57:50|13530.43|13410.43|13526.34|13406.34|13530.43|13410.43|13526.34|13406.34|10
1645473480000|2022-02-21 19:58:00|13526.28|13406.28|13522.6|13402.6|13526.28|13406.28|13522.44|13402.44|10
1645473490000|2022-02-21 19:58:10|13522.38|13402.38|13525.79|13405.79|13525.79|13405.79|13521.65|13401.65|10
1645473500000|2022-02-21 19:58:20|13525.89|13405.89|13528.53|13408.53|13528.57|13408.57|13525.59|13405.59|10
1645473510000|2022-02-21 19:58:30|13529.01|13409.01|13531.42|13411.42|13531.63|13411.63|13528.95|13408.95|9
1645473520000|2022-02-21 19:58:40|13531.71|13411.71|13533.4|13413.4|13533.4|13413.4|13531.71|13411.71|10
1645473530000|2022-02-21 19:58:50|13533.42|13413.42|13532.07|13412.07|13533.42|13413.42|13532.07|13412.07|10
1645473540000|2022-02-21 19:59:00|13531.89|13411.89|13530.59|13410.59|13531.89|13411.89|13530.46|13410.46|9
1645473550000|2022-02-21 19:59:10|13530.58|13410.58|13530.48|13410.48|13531.32|13411.32|13530.07|13410.07|10
1645473560000|2022-02-21 19:59:20|13530.56|13410.56|13533.35|13413.35|13533.35|13413.35|13530.49|13410.49|10
1645473570000|2022-02-21 19:59:30|13533.16|13413.16|13536.02|13416.02|13536.02|13416.02|13533.08|13413.08|9
1645473580000|2022-02-21 19:59:40|13536.29|13416.29|13536.53|13416.53|13536.57|13416.57|13535.81|13415.81|8
1645473590000|2022-02-21 19:59:50|13536.51|13416.51|13537.62|13417.62|13537.97|13417.97|13536.51|13416.51|10
1645473600000|2022-02-21 20:00:00|13538.46|13418.46|13538.79|13418.79|13539.57|13419.57|13538.13|13418.13|10
1645473610000|2022-02-21 20:00:10|13538.87|13418.87|13532.66|13412.66|13539.08|13419.08|13532.66|13412.66|10
1645473620000|2022-02-21 20:00:20|13531.33|13411.33|13527.67|13407.67|13531.73|13411.73|13527.67|13407.67|10
1645473630000|2022-02-21 20:00:30|13527.84|13407.84|13523.2|13403.2|13528.04|13408.04|13523.2|13403.2|9
1645473640000|2022-02-21 20:00:40|13522.44|13402.44|13518.77|13398.77|13522.44|13402.44|13518.38|13398.38|10
1645473650000|2022-02-21 20:00:50|13519.67|13399.67|13518.61|13398.61|13519.79|13399.79|13518.61|13398.61|9
1645473660000|2022-02-21 20:01:00|13518.5|13398.5|13516.97|13396.97|13518.5|13398.5|13516.97|13396.97|10
1645473670000|2022-02-21 20:01:10|13517.07|13397.07|13515.43|13395.43|13517.72|13397.72|13515.43|13395.43|10
1645473680000|2022-02-21 20:01:20|13515.55|13395.55|13509.07|13389.07|13515.55|13395.55|13509.07|13389.07|10
1645473690000|2022-02-21 20:01:30|13508.96|13388.96|13508.02|13388.02|13508.96|13388.96|13507.93|13387.93|10
1645473700000|2022-02-21 20:01:40|13508.26|13388.26|13507.73|13387.73|13508.26|13388.26|13507.03|13387.03|10
1645473710000|2022-02-21 20:01:50|13507.78|13387.78|13510.31|13390.31|13510.53|13390.53|13507.66|13387.66|10
1645473720000|2022-02-21 20:02:00|13509.89|13389.89|13509.91|13389.91|13510.12|13390.12|13509.2|13389.2|9
1645473730000|2022-02-21 20:02:10|13510.2|13390.2|13512.1|13392.1|13512.1|13392.1|13509.95|13389.95|10
1645473740000|2022-02-21 20:02:20|13513.28|13393.28|13516.28|13396.28|13516.73|13396.73|13513.09|13393.09|10
1645473750000|2022-02-21 20:02:30|13516.42|13396.42|13518.46|13398.46|13519.06|13399.06|13516.26|13396.26|10
1645473760000|2022-02-21 20:02:40|13518.09|13398.09|13520.68|13400.68|13520.68|13400.68|13518.09|13398.09|10
1645473770000|2022-02-21 20:02:50|13520.9|13400.9|13521.71|13401.71|13522.85|13402.85|13520.9|13400.9|9
1645473780000|2022-02-21 20:03:00|13521.73|13401.73|13522.48|13402.48|13522.48|13402.48|13520.9|13400.9|9
1645473790000|2022-02-21 20:03:10|13522.44|13402.44|13525.83|13405.83|13526.96|13406.96|13522.44|13402.44|10
1645473800000|2022-02-21 20:03:20|13526.29|13406.29|13529.18|13409.18|13529.18|13409.18|13526.16|13406.16|10
1645473810000|2022-02-21 20:03:30|13529.23|13409.23|13532.82|13412.82|13532.82|13412.82|13529.23|13409.23|8
1645473820000|2022-02-21 20:03:40|13533.11|13413.11|13534.27|13414.27|13534.27|13414.27|13532.87|13412.87|10
1645473830000|2022-02-21 20:03:50|13533.55|13413.55|13538.22|13418.22|13538.22|13418.22|13533.55|13413.55|10
1645473840000|2022-02-21 20:04:00|13538.49|13418.49|13543.22|13423.22|13543.59|13423.59|13538.38|13418.38|10
1645473850000|2022-02-21 20:04:10|13544.08|13424.08|13547.76|13427.76|13547.76|13427.76|13544.08|13424.08|9
1645473860000|2022-02-21 20:04:20|13548.07|13428.07|13547.47|13427.47|13548.63|13428.63|13547.47|13427.47|10
1645473870000|2022-02-21 20:04:30|13545.88|13425.88|13543.64|13423.64|13545.88|13425.88|13543.53|13423.53|10
1645473880000|2022-02-21 20:04:40|13543.58|13423.58|13547.53|13427.53|13547.53|13427.53|13543.58|13423.58|10
1645473890000|2022-02-21 20:04:50|13547.8|13427.8|13548.21|13428.21|13548.77|13428.77|13547.8|13427.8|10
1645473900000|2022-02-21 20:05:00|13547.74|13427.74|13547.79|13427.79|13548.05|13428.05|13547.24|13427.24|10
1645473910000|2022-02-21 20:05:10|13547.69|13427.69|13548.21|13428.21|13549.47|13429.47|13547.68|13427.68|10
1645473920000|2022-02-21 20:05:20|13548.78|13428.78|13549.45|13429.45|13550.31|13430.31|13548.78|13428.78|10
1645473930000|2022-02-21 20:05:30|13549.84|13429.84|13554.48|13434.48|13554.48|13434.48|13549.84|13429.84|10
1645473940000|2022-02-21 20:05:40|13555.12|13435.12|13557.99|13437.99|13557.99|13437.99|13555.12|13435.12|10
1645473950000|2022-02-21 20:05:50|13558.26|13438.26|13560.26|13440.26|13560.38|13440.38|13558.26|13438.26|9
1645473960000|2022-02-21 20:06:00|13559.45|13439.45|13557.09|13437.09|13559.45|13439.45|13557.09|13437.09|10
1645473970000|2022-02-21 20:06:10|13557.29|13437.29|13554.88|13434.88|13557.52|13437.52|13554.88|13434.88|10
1645473980000|2022-02-21 20:06:20|13554.9|13434.9|13556.03|13436.03|13556.03|13436.03|13552.7|13432.7|10
1645473990000|2022-02-21 20:06:30|13557|13437|13560|13440|13560.75|13440.75|13557|13437|10
1645474000000|2022-02-21 20:06:40|13560.58|13440.58|13557.2|13437.2|13561.12|13441.12|13557.2|13437.2|10
1645474010000|2022-02-21 20:06:50|13557.55|13437.55|13557.62|13437.62|13558.14|13438.14|13556.87|13436.87|9
1645474020000|2022-02-21 20:07:00|13557.87|13437.87|13558.04|13438.04|13558.83|13438.83|13557.87|13437.87|9
1645474030000|2022-02-21 20:07:10|13558.18|13438.18|13557.37|13437.37|13558.18|13438.18|13557.37|13437.37|9
1645474040000|2022-02-21 20:07:20|13557.07|13437.07|13555.83|13435.83|13557.53|13437.53|13555.83|13435.83|10
1645474050000|2022-02-21 20:07:30|13555.09|13435.09|13545.63|13425.63|13555.09|13435.09|13545.63|13425.63|10
1645474060000|2022-02-21 20:07:40|13545.8|13425.8|13543.2|13423.2|13545.8|13425.8|13543.2|13423.2|9
1645474070000|2022-02-21 20:07:50|13543.63|13423.63|13543.09|13423.09|13544.46|13424.46|13543.09|13423.09|10
1645474080000|2022-02-21 20:08:00|13542.3|13422.3|13541.11|13421.11|13542.3|13422.3|13541.01|13421.01|10
1645474090000|2022-02-21 20:08:10|13541.32|13421.32|13542.7|13422.7|13542.7|13422.7|13540.82|13420.82|10
1645474100000|2022-02-21 20:08:20|13542.97|13422.97|13541.68|13421.68|13542.97|13422.97|13541.63|13421.63|9
1645474110000|2022-02-21 20:08:30|13541.67|13421.67|13541.61|13421.61|13542.78|13422.78|13541.61|13421.61|10
1645474120000|2022-02-21 20:08:40|13542.25|13422.25|13542.96|13422.96|13542.96|13422.96|13542.25|13422.25|10
1645474130000|2022-02-21 20:08:50|13543.13|13423.13|13543.81|13423.81|13543.94|13423.94|13543.13|13423.13|9
1645474140000|2022-02-21 20:09:00|13544|13424|13542.6|13422.6|13544|13424|13542.6|13422.6|10
1645474150000|2022-02-21 20:09:10|13542.69|13422.69|13541.98|13421.98|13542.69|13422.69|13541.53|13421.53|10
1645474160000|2022-02-21 20:09:20|13542.01|13422.01|13542.02|13422.02|13542.94|13422.94|13542.01|13422.01|10
1645474170000|2022-02-21 20:09:30|13542.4|13422.4|13542.59|13422.59|13542.59|13422.59|13542.16|13422.16|8
1645474180000|2022-02-21 20:09:40|13542.98|13422.98|13543.96|13423.96|13544.03|13424.03|13542.64|13422.64|10
1645474190000|2022-02-21 20:09:50|13543.86|13423.86|13544.1|13424.1|13544.68|13424.68|13543.86|13423.86|10
1645474200000|2022-02-21 20:10:00|13544.06|13424.06|13543.85|13423.85|13544.06|13424.06|13543.28|13423.28|9
1645474210000|2022-02-21 20:10:10|13543.87|13423.87|13541.42|13421.42|13543.87|13423.87|13541.42|13421.42|10
1645474220000|2022-02-21 20:10:20|13540.72|13420.72|13533.83|13413.83|13540.72|13420.72|13533.83|13413.83|9
1645474230000|2022-02-21 20:10:30|13533.2|13413.2|13525.14|13405.14|13533.2|13413.2|13525.14|13405.14|10
1645474240000|2022-02-21 20:10:40|13525.06|13405.06|13524.08|13404.08|13525.97|13405.97|13524.08|13404.08|10
1645474250000|2022-02-21 20:10:50|13523.42|13403.42|13522.8|13402.8|13523.46|13403.46|13522.44|13402.44|10
1645474260000|2022-02-21 20:11:00|13521.15|13401.15|13519.47|13399.47|13521.15|13401.15|13519.42|13399.42|10
1645474270000|2022-02-21 20:11:10|13519.84|13399.84|13517.32|13397.32|13519.84|13399.84|13517.32|13397.32|10
1645474280000|2022-02-21 20:11:20|13517.38|13397.38|13516|13396|13517.78|13397.78|13516|13396|10
1645474290000|2022-02-21 20:11:30|13515.75|13395.75|13513.42|13393.42|13515.75|13395.75|13513.42|13393.42|10
1645474300000|2022-02-21 20:11:40|13513.62|13393.62|13511.39|13391.39|13513.62|13393.62|13511.12|13391.12|10
1645474310000|2022-02-21 20:11:50|13511.51|13391.51|13515.22|13395.22|13515.22|13395.22|13511.19|13391.19|10
1645474320000|2022-02-21 20:12:00|13515.37|13395.37|13514.95|13394.95|13515.99|13395.99|13514.54|13394.54|9
1645474330000|2022-02-21 20:12:10|13515.23|13395.23|13516.56|13396.56|13516.58|13396.58|13515.11|13395.11|10
1645474340000|2022-02-21 20:12:20|13516.73|13396.73|13516.79|13396.79|13517.69|13397.69|13516.73|13396.73|10
1645474350000|2022-02-21 20:12:30|13516.99|13396.99|13518.5|13398.5|13518.67|13398.67|13516.99|13396.99|10
1645474360000|2022-02-21 20:12:40|13518.87|13398.87|13518.14|13398.14|13519.26|13399.26|13518.14|13398.14|9
1645474370000|2022-02-21 20:12:50|13517.74|13397.74|13517.91|13397.91|13517.91|13397.91|13516.83|13396.83|10
1645474380000|2022-02-21 20:13:00|13517.15|13397.15|13518.25|13398.25|13518.7|13398.7|13517.15|13397.15|9
1645474390000|2022-02-21 20:13:10|13519.19|13399.19|13517.15|13397.15|13519.19|13399.19|13517.15|13397.15|10
1645474400000|2022-02-21 20:13:20|13516.54|13396.54|13514.95|13394.95|13516.54|13396.54|13514.95|13394.95|10
1645474410000|2022-02-21 20:13:30|13515.13|13395.13|13513.79|13393.79|13515.93|13395.93|13513.47|13393.47|10
1645474420000|2022-02-21 20:13:40|13513.34|13393.34|13513.41|13393.41|13513.41|13393.41|13512.72|13392.72|10
1645474430000|2022-02-21 20:13:50|13513|13393|13513.66|13393.66|13513.66|13393.66|13512.71|13392.71|10
1645474440000|2022-02-21 20:14:00|13513.77|13393.77|13514.21|13394.21|13514.45|13394.45|13513.77|13393.77|10
1645474450000|2022-02-21 20:14:10|13514.24|13394.24|13512.77|13392.77|13514.24|13394.24|13512.77|13392.77|10
1645474460000|2022-02-21 20:14:20|13512.6|13392.6|13511.04|13391.04|13512.6|13392.6|13510.65|13390.65|10
1645474470000|2022-02-21 20:14:30|13510.87|13390.87|13508.73|13388.73|13510.91|13390.91|13508.73|13388.73|10
1645474480000|2022-02-21 20:14:40|13509.23|13389.23|13507.13|13387.13|13509.4|13389.4|13507.13|13387.13|9
1645474490000|2022-02-21 20:14:50|13507.54|13387.54|13508.69|13388.69|13508.69|13388.69|13507.54|13387.54|9
1645474500000|2022-02-21 20:15:00|13509.05|13389.05|13511.62|13391.62|13511.88|13391.88|13509.05|13389.05|10
1645474510000|2022-02-21 20:15:10|13511.49|13391.49|13512.82|13392.82|13513.3|13393.3|13511.19|13391.19|10
1645474520000|2022-02-21 20:15:20|13512.42|13392.42|13510.45|13390.45|13512.63|13392.63|13510.45|13390.45|9
1645474530000|2022-02-21 20:15:30|13509.29|13389.29|13506.41|13386.41|13509.32|13389.32|13506.41|13386.41|9
1645474540000|2022-02-21 20:15:40|13505.67|13385.67|13502.82|13382.82|13505.67|13385.67|13502.82|13382.82|9
1645474550000|2022-02-21 20:15:50|13502.29|13382.29|13500.03|13380.03|13502.29|13382.29|13499.82|13379.82|10
1645474560000|2022-02-21 20:16:00|13499.65|13379.65|13495.93|13375.93|13499.65|13379.65|13495.93|13375.93|10
1645474570000|2022-02-21 20:16:10|13496.31|13376.31|13496.1|13376.1|13496.31|13376.31|13495.59|13375.59|10
1645474580000|2022-02-21 20:16:20|13495.97|13375.97|13496.94|13376.94|13496.94|13376.94|13495.97|13375.97|10
1645474590000|2022-02-21 20:16:30|13497.14|13377.14|13501.04|13381.04|13501.04|13381.04|13496.98|13376.98|10
1645474600000|2022-02-21 20:16:40|13501.71|13381.71|13504.84|13384.84|13504.9|13384.9|13501.71|13381.71|10
1645474610000|2022-02-21 20:16:50|13505.51|13385.51|13504.55|13384.55|13505.8|13385.8|13504.55|13384.55|10
1645474620000|2022-02-21 20:17:00|13505.13|13385.13|13504.23|13384.23|13505.26|13385.26|13504.23|13384.23|10
1645474630000|2022-02-21 20:17:10|13503.83|13383.83|13501.26|13381.26|13503.83|13383.83|13501.09|13381.09|10
1645474640000|2022-02-21 20:17:20|13500.98|13380.98|13497.97|13377.97|13500.98|13380.98|13497.74|13377.74|10
1645474650000|2022-02-21 20:17:30|13496.03|13376.03|13495.18|13375.18|13496.07|13376.07|13495.08|13375.08|8
1645474660000|2022-02-21 20:17:40|13495.2|13375.2|13494.77|13374.77|13495.2|13375.2|13494.23|13374.23|10
1645474670000|2022-02-21 20:17:50|13494.58|13374.58|13495.24|13375.24|13495.24|13375.24|13494.1|13374.1|10
1645474680000|2022-02-21 20:18:00|13495.15|13375.15|13495.58|13375.58|13495.67|13375.67|13494.89|13374.89|10
1645474690000|2022-02-21 20:18:10|13495.82|13375.82|13495.15|13375.15|13495.82|13375.82|13494.69|13374.69|10
1645474700000|2022-02-21 20:18:20|13494.42|13374.42|13494.91|13374.91|13495.13|13375.13|13494.29|13374.29|10
1645474710000|2022-02-21 20:18:30|13495.32|13375.32|13497.44|13377.44|13497.44|13377.44|13495.32|13375.32|10
1645474720000|2022-02-21 20:18:40|13496.75|13376.75|13497.66|13377.66|13497.93|13377.93|13496.75|13376.75|8
1645474730000|2022-02-21 20:18:50|13498.01|13378.01|13497.47|13377.47|13498.38|13378.38|13497.09|13377.09|10
1645474740000|2022-02-21 20:19:00|13497.36|13377.36|13496.79|13376.79|13497.36|13377.36|13496.33|13376.33|10
1645474750000|2022-02-21 20:19:10|13496.98|13376.98|13497.43|13377.43|13497.43|13377.43|13496.83|13376.83|9
1645474760000|2022-02-21 20:19:20|13497.33|13377.33|13498.6|13378.6|13498.6|13378.6|13497.25|13377.25|9
1645474770000|2022-02-21 20:19:30|13498.5|13378.5|13499.2|13379.2|13499.2|13379.2|13498.5|13378.5|8
1645474780000|2022-02-21 20:19:40|13498.43|13378.43|13498.49|13378.49|13498.55|13378.55|13497.86|13377.86|9
1645474790000|2022-02-21 20:19:50|13498.93|13378.93|13499.47|13379.47|13499.47|13379.47|13498.88|13378.88|8
1645474800000|2022-02-21 20:20:00|13500.2|13380.2|13502.01|13382.01|13502.01|13382.01|13500.13|13380.13|9
1645474810000|2022-02-21 20:20:10|13501.69|13381.69|13503.13|13383.13|13503.13|13383.13|13501.67|13381.67|10
1645474820000|2022-02-21 20:20:20|13503.1|13383.1|13505.9|13385.9|13505.9|13385.9|13503.1|13383.1|10
1645474830000|2022-02-21 20:20:30|13506.05|13386.05|13508.12|13388.12|13508.12|13388.12|13505.75|13385.75|10
1645474840000|2022-02-21 20:20:40|13508.76|13388.76|13509.6|13389.6|13509.74|13389.74|13508.76|13388.76|9
1645474850000|2022-02-21 20:20:50|13510.55|13390.55|13511.5|13391.5|13511.5|13391.5|13509.79|13389.79|9
1645474860000|2022-02-21 20:21:00|13511.65|13391.65|13511.19|13391.19|13512.32|13392.32|13511.19|13391.19|10
1645474870000|2022-02-21 20:21:10|13511.02|13391.02|13507.33|13387.33|13511.02|13391.02|13507.33|13387.33|10
1645474880000|2022-02-21 20:21:20|13506.58|13386.58|13501.65|13381.65|13506.58|13386.58|13501.65|13381.65|10
1645474890000|2022-02-21 20:21:30|13501.22|13381.22|13492.41|13372.41|13501.22|13381.22|13492.41|13372.41|10
1645474900000|2022-02-21 20:21:40|13492.09|13372.09|13482.71|13362.71|13492.09|13372.09|13482.71|13362.71|10
1645474910000|2022-02-21 20:21:50|13480.62|13360.62|13477.31|13357.31|13480.62|13360.62|13477.31|13357.31|10
1645474920000|2022-02-21 20:22:00|13476.85|13356.85|13475.03|13355.03|13476.85|13356.85|13475.03|13355.03|10
1645474930000|2022-02-21 20:22:10|13474.78|13354.78|13469.38|13349.38|13474.78|13354.78|13469.38|13349.38|10
1645474940000|2022-02-21 20:22:20|13469.12|13349.12|13462.68|13342.68|13469.2|13349.2|13462.68|13342.68|10
1645474950000|2022-02-21 20:22:30|13461.94|13341.94|13456.71|13336.71|13461.94|13341.94|13456.47|13336.47|10
1645474960000|2022-02-21 20:22:40|13456.36|13336.36|13452.59|13332.59|13456.36|13336.36|13452.08|13332.08|10
1645474970000|2022-02-21 20:22:50|13452.83|13332.83|13450.53|13330.53|13453.14|13333.14|13449.72|13329.72|10
1645474980000|2022-02-21 20:23:00|13450.67|13330.67|13449.53|13329.53|13450.67|13330.67|13448.88|13328.88|10
1645474990000|2022-02-21 20:23:10|13449.92|13329.92|13450.49|13330.49|13450.49|13330.49|13448.85|13328.85|10
1645475000000|2022-02-21 20:23:20|13450.92|13330.92|13451.67|13331.67|13451.7|13331.7|13450.47|13330.47|9
1645475010000|2022-02-21 20:23:30|13451.49|13331.49|13452.42|13332.42|13452.42|13332.42|13451.49|13331.49|10
1645475020000|2022-02-21 20:23:40|13452.38|13332.38|13453.03|13333.03|13453.03|13333.03|13452.02|13332.02|10
1645475030000|2022-02-21 20:23:50|13452.95|13332.95|13454.91|13334.91|13454.91|13334.91|13452.85|13332.85|10
1645475040000|2022-02-21 20:24:00|13455.16|13335.16|13461.85|13341.85|13461.85|13341.85|13455.16|13335.16|10
1645475050000|2022-02-21 20:24:10|13461.4|13341.4|13465.49|13345.49|13465.49|13345.49|13461.4|13341.4|10
1645475060000|2022-02-21 20:24:20|13465.96|13345.96|13467.9|13347.9|13468.23|13348.23|13465.96|13345.96|10
1645475070000|2022-02-21 20:24:30|13468.22|13348.22|13468.1|13348.1|13468.95|13348.95|13467.98|13347.98|10
1645475080000|2022-02-21 20:24:40|13468.46|13348.46|13472|13352|13472|13352|13468.12|13348.12|10
1645475090000|2022-02-21 20:24:50|13472.87|13352.87|13476.25|13356.25|13476.25|13356.25|13472.87|13352.87|10
1645475100000|2022-02-21 20:25:00|13476.53|13356.53|13478.15|13358.15|13478.29|13358.29|13476.53|13356.53|10
1645475110000|2022-02-21 20:25:10|13478.23|13358.23|13477.09|13357.09|13478.23|13358.23|13476.77|13356.77|10
1645475120000|2022-02-21 20:25:20|13476.96|13356.96|13475.43|13355.43|13477|13357|13475.43|13355.43|10
1645475130000|2022-02-21 20:25:30|13475.53|13355.53|13476.43|13356.43|13476.55|13356.55|13475.53|13355.53|10
1645475140000|2022-02-21 20:25:40|13476.41|13356.41|13477.32|13357.32|13477.32|13357.32|13476.26|13356.26|10
1645475150000|2022-02-21 20:25:50|13477.51|13357.51|13477.33|13357.33|13477.92|13357.92|13477.22|13357.22|10
1645475160000|2022-02-21 20:26:00|13477.27|13357.27|13477.31|13357.31|13477.31|13357.31|13476.88|13356.88|10
1645475170000|2022-02-21 20:26:10|13477.14|13357.14|13477.82|13357.82|13477.82|13357.82|13477.05|13357.05|10
1645475180000|2022-02-21 20:26:20|13478.67|13358.67|13479.47|13359.47|13479.61|13359.61|13478.32|13358.32|10
1645475190000|2022-02-21 20:26:30|13479.63|13359.63|13477.34|13357.34|13479.7|13359.7|13477.34|13357.34|10
1645475200000|2022-02-21 20:26:40|13477.29|13357.29|13478.08|13358.08|13478.2|13358.2|13477.09|13357.09|10
1645475210000|2022-02-21 20:26:50|13478.24|13358.24|13479.71|13359.71|13479.78|13359.78|13478.24|13358.24|9
1645475220000|2022-02-21 20:27:00|13480.2|13360.2|13480.39|13360.39|13480.58|13360.58|13480.11|13360.11|10
1645475230000|2022-02-21 20:27:10|13480.37|13360.37|13481.55|13361.55|13481.55|13361.55|13480.22|13360.22|10
1645475240000|2022-02-21 20:27:20|13481.9|13361.9|13485.15|13365.15|13485.15|13365.15|13481.9|13361.9|10
1645475250000|2022-02-21 20:27:30|13485.28|13365.28|13484.37|13364.37|13485.46|13365.46|13484.37|13364.37|10
1645475260000|2022-02-21 20:27:40|13484.39|13364.39|13485.26|13365.26|13485.26|13365.26|13483.79|13363.79|10
1645475270000|2022-02-21 20:27:50|13485.52|13365.52|13484.42|13364.42|13485.77|13365.77|13484.42|13364.42|9
1645475280000|2022-02-21 20:28:00|13484.2|13364.2|13483.24|13363.24|13484.74|13364.74|13483.24|13363.24|10
1645475290000|2022-02-21 20:28:10|13482.37|13362.37|13480.21|13360.21|13482.37|13362.37|13480.07|13360.07|10
1645475300000|2022-02-21 20:28:20|13479.85|13359.85|13479.18|13359.18|13479.85|13359.85|13478.53|13358.53|9
1645475310000|2022-02-21 20:28:30|13479.1|13359.1|13477.85|13357.85|13479.1|13359.1|13477.85|13357.85|10
1645475320000|2022-02-21 20:28:40|13477.92|13357.92|13477.95|13357.95|13478.32|13358.32|13477.88|13357.88|10
1645475330000|2022-02-21 20:28:50|13478.42|13358.42|13478.36|13358.36|13478.48|13358.48|13478.09|13358.09|8
1645475340000|2022-02-21 20:29:00|13478.37|13358.37|13479.09|13359.09|13479.09|13359.09|13478.37|13358.37|10
1645475350000|2022-02-21 20:29:10|13479.2|13359.2|13480.99|13360.99|13480.99|13360.99|13478.97|13358.97|10
1645475360000|2022-02-21 20:29:20|13481.13|13361.13|13482.53|13362.53|13482.6|13362.6|13481.13|13361.13|10
1645475370000|2022-02-21 20:29:30|13482.62|13362.62|13481.54|13361.54|13482.62|13362.62|13481.54|13361.54|9
1645475380000|2022-02-21 20:29:40|13481.53|13361.53|13481.42|13361.42|13481.89|13361.89|13481.34|13361.34|9
1645475390000|2022-02-21 20:29:50|13481.21|13361.21|13479.14|13359.14|13481.21|13361.21|13478.89|13358.89|10
1645475400000|2022-02-21 20:30:00|13479.16|13359.16|13479.51|13359.51|13479.51|13359.51|13478.72|13358.72|9
1645475410000|2022-02-21 20:30:10|13480.19|13360.19|13482.73|13362.73|13482.73|13362.73|13480.09|13360.09|10
1645475420000|2022-02-21 20:30:20|13483.07|13363.07|13483.7|13363.7|13484.38|13364.38|13483.04|13363.04|10
1645475430000|2022-02-21 20:30:30|13483.57|13363.57|13483.19|13363.19|13483.57|13363.57|13482.85|13362.85|9
1645475440000|2022-02-21 20:30:40|13483.11|13363.11|13482.96|13362.96|13484|13364|13482.67|13362.67|10
1645475450000|2022-02-21 20:30:50|13482.65|13362.65|13482.2|13362.2|13483.03|13363.03|13482.2|13362.2|10
1645475460000|2022-02-21 20:31:00|13482.37|13362.37|13482.16|13362.16|13482.49|13362.49|13482|13362|10
1645475470000|2022-02-21 20:31:10|13482.57|13362.57|13483.7|13363.7|13483.86|13363.86|13482.57|13362.57|8
1645475480000|2022-02-21 20:31:20|13483.9|13363.9|13484.64|13364.64|13484.64|13364.64|13483.61|13363.61|10
1645475490000|2022-02-21 20:31:30|13484.87|13364.87|13486.66|13366.66|13486.66|13366.66|13484.87|13364.87|10
1645475500000|2022-02-21 20:31:40|13487.33|13367.33|13488.26|13368.26|13488.35|13368.35|13487.26|13367.26|10
1645475510000|2022-02-21 20:31:50|13488.18|13368.18|13488.57|13368.57|13489.24|13369.24|13488.18|13368.18|10
1645475520000|2022-02-21 20:32:00|13488.62|13368.62|13488.38|13368.38|13488.77|13368.77|13488.06|13368.06|10
1645475530000|2022-02-21 20:32:10|13488.16|13368.16|13487.7|13367.7|13488.18|13368.18|13487.31|13367.31|8
1645475540000|2022-02-21 20:32:20|13488.06|13368.06|13488.38|13368.38|13488.38|13368.38|13488.03|13368.03|9
1645475550000|2022-02-21 20:32:30|13488.22|13368.22|13488.7|13368.7|13488.93|13368.93|13488.22|13368.22|10
1645475560000|2022-02-21 20:32:40|13489.31|13369.31|13487.07|13367.07|13490.13|13370.13|13487.07|13367.07|10
1645475570000|2022-02-21 20:32:50|13486.31|13366.31|13480.75|13360.75|13486.31|13366.31|13480.75|13360.75|10
1645475580000|2022-02-21 20:33:00|13480.29|13360.29|13478.86|13358.86|13480.7|13360.7|13478.77|13358.77|10
1645475590000|2022-02-21 20:33:10|13478.79|13358.79|13472.06|13352.06|13478.79|13358.79|13472.06|13352.06|9
1645475600000|2022-02-21 20:33:20|13471.95|13351.95|13467.03|13347.03|13471.95|13351.95|13467.03|13347.03|10
1645475610000|2022-02-21 20:33:30|13467.01|13347.01|13465.76|13345.76|13467.01|13347.01|13465.72|13345.72|9
1645475620000|2022-02-21 20:33:40|13465.8|13345.8|13467.18|13347.18|13467.23|13347.23|13465.8|13345.8|10
1645475630000|2022-02-21 20:33:50|13466.78|13346.78|13466.02|13346.02|13467.23|13347.23|13466.02|13346.02|10
1645475640000|2022-02-21 20:34:00|13465.99|13345.99|13466.35|13346.35|13466.63|13346.63|13465.99|13345.99|9
1645475650000|2022-02-21 20:34:10|13466.67|13346.67|13469.17|13349.17|13469.17|13349.17|13466.09|13346.09|10
1645475660000|2022-02-21 20:34:20|13469.74|13349.74|13473.08|13353.08|13473.08|13353.08|13469.74|13349.74|10
1645475670000|2022-02-21 20:34:30|13472.95|13352.95|13476.56|13356.56|13477.28|13357.28|13472.93|13352.93|10
1645475680000|2022-02-21 20:34:40|13476.72|13356.72|13478.99|13358.99|13479.05|13359.05|13476.72|13356.72|10
1645475690000|2022-02-21 20:34:50|13479.55|13359.55|13480.37|13360.37|13480.37|13360.37|13479.36|13359.36|10
1645475700000|2022-02-21 20:35:00|13480.26|13360.26|13484.18|13364.18|13484.54|13364.54|13480.26|13360.26|10
1645475710000|2022-02-21 20:35:10|13484.41|13364.41|13484.42|13364.42|13485.57|13365.57|13484.41|13364.41|10
1645475720000|2022-02-21 20:35:20|13484.57|13364.57|13483.66|13363.66|13484.61|13364.61|13483.66|13363.66|9
1645475730000|2022-02-21 20:35:30|13483.32|13363.32|13482.66|13362.66|13483.5|13363.5|13482.66|13362.66|9
1645475740000|2022-02-21 20:35:40|13483|13363|13484.18|13364.18|13484.18|13364.18|13483|13363|10
1645475750000|2022-02-21 20:35:50|13484.75|13364.75|13486.61|13366.61|13486.61|13366.61|13484.62|13364.62|10
1645475760000|2022-02-21 20:36:00|13487.5|13367.5|13491.99|13371.99|13491.99|13371.99|13487.5|13367.5|10
1645475770000|2022-02-21 20:36:10|13492.19|13372.19|13495.14|13375.14|13495.56|13375.56|13492.19|13372.19|10
1645475780000|2022-02-21 20:36:20|13495.54|13375.54|13497.29|13377.29|13497.29|13377.29|13495.54|13375.54|9
1645475790000|2022-02-21 20:36:30|13498.07|13378.07|13499.93|13379.93|13499.93|13379.93|13498.07|13378.07|9
1645475800000|2022-02-21 20:36:40|13498.54|13378.54|13496.72|13376.72|13498.75|13378.75|13496.72|13376.72|9
1645475810000|2022-02-21 20:36:50|13497.87|13377.87|13500.51|13380.51|13500.51|13380.51|13497.87|13377.87|10
1645475820000|2022-02-21 20:37:00|13500.43|13380.43|13502.77|13382.77|13502.77|13382.77|13500.24|13380.24|10
1645475830000|2022-02-21 20:37:10|13503.07|13383.07|13505.46|13385.46|13505.46|13385.46|13503.07|13383.07|10
1645475840000|2022-02-21 20:37:20|13505.31|13385.31|13506.11|13386.11|13506.76|13386.76|13505.31|13385.31|10
1645475850000|2022-02-21 20:37:30|13506|13386|13506.77|13386.77|13506.82|13386.82|13506|13386|9
1645475860000|2022-02-21 20:37:40|13506.86|13386.86|13509.33|13389.33|13509.33|13389.33|13506.86|13386.86|10
1645475870000|2022-02-21 20:37:50|13510.27|13390.27|13513.91|13393.91|13513.97|13393.97|13510.27|13390.27|10
1645475880000|2022-02-21 20:38:00|13514.68|13394.68|13514.34|13394.34|13515.8|13395.8|13514.34|13394.34|10
1645475890000|2022-02-21 20:38:10|13514.22|13394.22|13512.65|13392.65|13514.22|13394.22|13512.65|13392.65|10
1645475900000|2022-02-21 20:38:20|13512.1|13392.1|13511.96|13391.96|13512.25|13392.25|13511.28|13391.28|10
1645475910000|2022-02-21 20:38:30|13511.58|13391.58|13511.69|13391.69|13512.32|13392.32|13511.27|13391.27|10
1645475920000|2022-02-21 20:38:40|13511.35|13391.35|13511.25|13391.25|13511.35|13391.35|13510.73|13390.73|10
1645475930000|2022-02-21 20:38:50|13511.05|13391.05|13511.17|13391.17|13511.17|13391.17|13510.68|13390.68|10
1645475940000|2022-02-21 20:39:00|13511.29|13391.29|13511.92|13391.92|13512.34|13392.34|13511.29|13391.29|10
1645475950000|2022-02-21 20:39:10|13511.71|13391.71|13512.65|13392.65|13513.35|13393.35|13511.71|13391.71|10
1645475960000|2022-02-21 20:39:20|13512.99|13392.99|13513.21|13393.21|13513.77|13393.77|13512.87|13392.87|10
1645475970000|2022-02-21 20:39:30|13513.23|13393.23|13513.91|13393.91|13513.91|13393.91|13513.06|13393.06|10
1645475980000|2022-02-21 20:39:40|13514.34|13394.34|13514.07|13394.07|13514.35|13394.35|13513.24|13393.24|10
1645475990000|2022-02-21 20:39:50|13514.68|13394.68|13516.09|13396.09|13516.09|13396.09|13514.68|13394.68|10
1645476000000|2022-02-21 20:40:00|13515.72|13395.72|13511.49|13391.49|13515.72|13395.72|13511.46|13391.46|10
1645476010000|2022-02-21 20:40:10|13511.34|13391.34|13509.02|13389.02|13511.34|13391.34|13508.52|13388.52|10
1645476020000|2022-02-21 20:40:20|13508.86|13388.86|13504.96|13384.96|13508.89|13388.89|13504.96|13384.96|10
1645476030000|2022-02-21 20:40:30|13504.76|13384.76|13505.2|13385.2|13505.2|13385.2|13504.32|13384.32|10
1645476040000|2022-02-21 20:40:40|13505.31|13385.31|13507|13387|13507|13387|13505.31|13385.31|9
1645476050000|2022-02-21 20:40:50|13507.12|13387.12|13508.93|13388.93|13509.06|13389.06|13507.12|13387.12|10
1645476060000|2022-02-21 20:41:00|13509.12|13389.12|13511.96|13391.96|13511.96|13391.96|13509.12|13389.12|10
1645476070000|2022-02-21 20:41:10|13512.89|13392.89|13517.3|13397.3|13518.3|13398.3|13512.56|13392.56|10
1645476080000|2022-02-21 20:41:20|13520.06|13400.06|13524.16|13404.16|13524.16|13404.16|13519.48|13399.48|10
1645476090000|2022-02-21 20:41:30|13525.14|13405.14|13536.24|13416.24|13536.24|13416.24|13525.14|13405.14|10
1645476100000|2022-02-21 20:41:40|13535.77|13415.77|13536.31|13416.31|13536.32|13416.32|13535.2|13415.2|10
1645476110000|2022-02-21 20:41:50|13537.05|13417.05|13542.15|13422.15|13542.31|13422.31|13537.05|13417.05|10
1645476120000|2022-02-21 20:42:00|13542.08|13422.08|13541.91|13421.91|13542.29|13422.29|13541.29|13421.29|9
1645476130000|2022-02-21 20:42:10|13541.43|13421.43|13537.79|13417.79|13541.67|13421.67|13537.79|13417.79|10
1645476140000|2022-02-21 20:42:20|13537.54|13417.54|13538.45|13418.45|13538.45|13418.45|13537.07|13417.07|10
1645476150000|2022-02-21 20:42:30|13538.53|13418.53|13541.85|13421.85|13541.85|13421.85|13538.53|13418.53|10
1645476160000|2022-02-21 20:42:40|13542.26|13422.26|13545.44|13425.44|13545.46|13425.46|13542.26|13422.26|10
1645476170000|2022-02-21 20:42:50|13545.69|13425.69|13548.23|13428.23|13549.08|13429.08|13545.69|13425.69|9
1645476180000|2022-02-21 20:43:00|13548.16|13428.16|13548.09|13428.09|13548.74|13428.74|13548.03|13428.03|10
1645476190000|2022-02-21 20:43:10|13547.57|13427.57|13544.79|13424.79|13547.57|13427.57|13544.72|13424.72|10
1645476200000|2022-02-21 20:43:20|13544.31|13424.31|13547.48|13427.48|13547.48|13427.48|13543.13|13423.13|10
1645476210000|2022-02-21 20:43:30|13548.6|13428.6|13574.09|13454.09|13574.09|13454.09|13548.6|13428.6|10
1645476220000|2022-02-21 20:43:40|13573.88|13453.88|13575.29|13455.29|13575.66|13455.66|13573.88|13453.88|10
1645476230000|2022-02-21 20:43:50|13575.54|13455.54|13572.06|13452.06|13575.54|13455.54|13572.01|13452.01|9
1645476240000|2022-02-21 20:44:00|13570.84|13450.84|13568.51|13448.51|13570.84|13450.84|13568.04|13448.04|10
1645476250000|2022-02-21 20:44:10|13567.02|13447.02|13566.29|13446.29|13567.02|13447.02|13565.37|13445.37|10
1645476260000|2022-02-21 20:44:20|13566.25|13446.25|13564.84|13444.84|13566.25|13446.25|13563.99|13443.99|10
1645476270000|2022-02-21 20:44:30|13565.53|13445.53|13566.81|13446.81|13566.86|13446.86|13565.53|13445.53|10
1645476280000|2022-02-21 20:44:40|13566.89|13446.89|13568.39|13448.39|13569.26|13449.26|13566.89|13446.89|10
1645476290000|2022-02-21 20:44:50|13567.68|13447.68|13567.55|13447.55|13567.68|13447.68|13566.82|13446.82|10
1645476300000|2022-02-21 20:45:00|13568.39|13448.39|13569.63|13449.63|13569.74|13449.74|13568.39|13448.39|10
1645476310000|2022-02-21 20:45:10|13570.15|13450.15|13572.1|13452.1|13572.29|13452.29|13570.09|13450.09|10
1645476320000|2022-02-21 20:45:20|13572.29|13452.29|13575.09|13455.09|13575.31|13455.31|13571.31|13451.31|10
1645476330000|2022-02-21 20:45:30|13575.02|13455.02|13574.5|13454.5|13575.64|13455.64|13574.1|13454.1|10
1645476340000|2022-02-21 20:45:40|13573.94|13453.94|13572.24|13452.24|13573.94|13453.94|13572.24|13452.24|10
1645476350000|2022-02-21 20:45:50|13572.14|13452.14|13571.71|13451.71|13572.14|13452.14|13570.92|13450.92|10
1645476360000|2022-02-21 20:46:00|13570.79|13450.79|13570.55|13450.55|13571.75|13451.75|13570.52|13450.52|9
1645476370000|2022-02-21 20:46:10|13570.32|13450.32|13570.56|13450.56|13570.56|13450.56|13569.53|13449.53|10
1645476380000|2022-02-21 20:46:20|13569.92|13449.92|13567.89|13447.89|13569.98|13449.98|13567.77|13447.77|10
1645476390000|2022-02-21 20:46:30|13568.1|13448.1|13568.43|13448.43|13568.43|13448.43|13567.29|13447.29|9
1645476400000|2022-02-21 20:46:40|13568.73|13448.73|13568.75|13448.75|13569|13449|13568.02|13448.02|10
1645476410000|2022-02-21 20:46:50|13568.67|13448.67|13567.81|13447.81|13568.84|13448.84|13567.45|13447.45|10
1645476420000|2022-02-21 20:47:00|13567.6|13447.6|13563.71|13443.71|13567.6|13447.6|13563.71|13443.71|10
1645476430000|2022-02-21 20:47:10|13562.06|13442.06|13553.48|13433.48|13562.06|13442.06|13553.48|13433.48|10
1645476440000|2022-02-21 20:47:20|13552.17|13432.17|13551.05|13431.05|13552.41|13432.41|13550.97|13430.97|9
1645476450000|2022-02-21 20:47:30|13550.69|13430.69|13547.91|13427.91|13550.69|13430.69|13547.91|13427.91|9
1645476460000|2022-02-21 20:47:40|13548.2|13428.2|13548.6|13428.6|13548.6|13428.6|13547.99|13427.99|10
1645476470000|2022-02-21 20:47:50|13548.28|13428.28|13548.07|13428.07|13548.46|13428.46|13547.38|13427.38|9
1645476480000|2022-02-21 20:48:00|13548.36|13428.36|13548.52|13428.52|13548.52|13428.52|13547.96|13427.96|9
1645476490000|2022-02-21 20:48:10|13548.46|13428.46|13547.68|13427.68|13548.81|13428.81|13547.68|13427.68|10
1645476500000|2022-02-21 20:48:20|13546.81|13426.81|13547.27|13427.27|13547.27|13427.27|13546.55|13426.55|10
1645476510000|2022-02-21 20:48:30|13547.74|13427.74|13547.48|13427.48|13548.07|13428.07|13547.39|13427.39|10
1645476520000|2022-02-21 20:48:40|13547.64|13427.64|13547.24|13427.24|13547.64|13427.64|13546.92|13426.92|10
1645476530000|2022-02-21 20:48:50|13547.39|13427.39|13547.94|13427.94|13548.28|13428.28|13547.39|13427.39|10
1645476540000|2022-02-21 20:49:00|13548.14|13428.14|13548.64|13428.64|13548.64|13428.64|13547.83|13427.83|9
1645476550000|2022-02-21 20:49:10|13548.62|13428.62|13549.47|13429.47|13549.65|13429.65|13548.62|13428.62|7
1645476560000|2022-02-21 20:49:20|13549.36|13429.36|13547.59|13427.59|13549.6|13429.6|13547.59|13427.59|10
1645476570000|2022-02-21 20:49:30|13546.8|13426.8|13544.29|13424.29|13546.8|13426.8|13544.29|13424.29|9
1645476580000|2022-02-21 20:49:40|13544.19|13424.19|13541.87|13421.87|13544.19|13424.19|13541.65|13421.65|9
1645476590000|2022-02-21 20:49:50|13541.69|13421.69|13542.91|13422.91|13542.91|13422.91|13541.32|13421.32|10
1645476600000|2022-02-21 20:50:00|13544.99|13424.99|13562.84|13442.84|13562.84|13442.84|13544.99|13424.99|10
1645476610000|2022-02-21 20:50:10|13563.14|13443.14|13570.71|13450.71|13570.71|13450.71|13563.14|13443.14|10
1645476620000|2022-02-21 20:50:20|13569.1|13449.1|13569.94|13449.94|13570|13450|13568.94|13448.94|9
1645476630000|2022-02-21 20:50:30|13569.47|13449.47|13567.97|13447.97|13570.12|13450.12|13567.73|13447.73|10
1645476640000|2022-02-21 20:50:40|13567.27|13447.27|13568.48|13448.48|13568.6|13448.6|13567.03|13447.03|10
1645476650000|2022-02-21 20:50:50|13568.22|13448.22|13568.26|13448.26|13569.02|13449.02|13568.22|13448.22|10
1645476660000|2022-02-21 20:51:00|13567.9|13447.9|13562.3|13442.3|13567.9|13447.9|13562.17|13442.17|10
1645476670000|2022-02-21 20:51:10|13561.81|13441.81|13561.19|13441.19|13562.43|13442.43|13561.19|13441.19|10
1645476680000|2022-02-21 20:51:20|13561.16|13441.16|13559.14|13439.14|13561.16|13441.16|13559.05|13439.05|10
1645476690000|2022-02-21 20:51:30|13559.18|13439.18|13557.88|13437.88|13559.18|13439.18|13557.64|13437.64|10
1645476700000|2022-02-21 20:51:40|13557.46|13437.46|13559.23|13439.23|13559.23|13439.23|13557.46|13437.46|10
1645476710000|2022-02-21 20:51:50|13558.9|13438.9|13558.7|13438.7|13558.95|13438.95|13558.36|13438.36|8
1645476720000|2022-02-21 20:52:00|13559.06|13439.06|13557.4|13437.4|13559.35|13439.35|13557.13|13437.13|10
1645476730000|2022-02-21 20:52:10|13557.16|13437.16|13555.16|13435.16|13557.16|13437.16|13555.16|13435.16|10
1645476740000|2022-02-21 20:52:20|13555.21|13435.21|13555.36|13435.36|13555.45|13435.45|13554.4|13434.4|10
1645476750000|2022-02-21 20:52:30|13555.24|13435.24|13555.36|13435.36|13555.52|13435.52|13554.95|13434.95|8
1645476760000|2022-02-21 20:52:40|13555.75|13435.75|13555.91|13435.91|13556.02|13436.02|13555.61|13435.61|10
1645476770000|2022-02-21 20:52:50|13556.13|13436.13|13559.06|13439.06|13559.06|13439.06|13556.13|13436.13|9
1645476780000|2022-02-21 20:53:00|13559.48|13439.48|13557.95|13437.95|13559.54|13439.54|13557.91|13437.91|10
1645476790000|2022-02-21 20:53:10|13557.56|13437.56|13553.92|13433.92|13557.56|13437.56|13553.64|13433.64|10
1645476800000|2022-02-21 20:53:20|13553.75|13433.75|13549.22|13429.22|13553.75|13433.75|13549.22|13429.22|9
1645476810000|2022-02-21 20:53:30|13548.02|13428.02|13544.89|13424.89|13548.02|13428.02|13544.89|13424.89|10
1645476820000|2022-02-21 20:53:40|13544.15|13424.15|13545.1|13425.1|13545.15|13425.15|13543.77|13423.77|9
1645476830000|2022-02-21 20:53:50|13545.3|13425.3|13547.6|13427.6|13547.6|13427.6|13545.07|13425.07|10
1645476840000|2022-02-21 20:54:00|13547.59|13427.59|13544.78|13424.78|13547.59|13427.59|13544.78|13424.78|10
1645476850000|2022-02-21 20:54:10|13544.27|13424.27|13542.91|13422.91|13544.32|13424.32|13542.91|13422.91|10
1645476860000|2022-02-21 20:54:20|13540.95|13420.95|13538.65|13418.65|13540.95|13420.95|13538.65|13418.65|10
1645476870000|2022-02-21 20:54:30|13538.27|13418.27|13534.97|13414.97|13538.27|13418.27|13534.97|13414.97|10
1645476880000|2022-02-21 20:54:40|13534.78|13414.78|13533.41|13413.41|13534.84|13414.84|13533.41|13413.41|10
1645476890000|2022-02-21 20:54:50|13532.85|13412.85|13530.81|13410.81|13532.85|13412.85|13530.81|13410.81|10
1645476900000|2022-02-21 20:55:00|13530.82|13410.82|13530.15|13410.15|13531.25|13411.25|13529.87|13409.87|10
1645476910000|2022-02-21 20:55:10|13529.86|13409.86|13530.76|13410.76|13531.32|13411.32|13529.64|13409.64|10
1645476920000|2022-02-21 20:55:20|13530.48|13410.48|13530.63|13410.63|13530.63|13410.63|13530.3|13410.3|9
1645476930000|2022-02-21 20:55:30|13530.45|13410.45|13525.27|13405.27|13530.45|13410.45|13525.27|13405.27|10
1645476940000|2022-02-21 20:55:40|13525.19|13405.19|13522.88|13402.88|13525.29|13405.29|13522.85|13402.85|10
1645476950000|2022-02-21 20:55:50|13523.17|13403.17|13521.04|13401.04|13523.17|13403.17|13520.72|13400.72|10
1645476960000|2022-02-21 20:56:00|13520.42|13400.42|13521.26|13401.26|13521.26|13401.26|13520.16|13400.16|10
1645476970000|2022-02-21 20:56:10|13521.76|13401.76|13521.15|13401.15|13521.87|13401.87|13520.46|13400.46|10
1645476980000|2022-02-21 20:56:20|13521.1|13401.1|13521.4|13401.4|13521.64|13401.64|13521.1|13401.1|10
1645476990000|2022-02-21 20:56:30|13522.26|13402.26|13525.2|13405.2|13525.2|13405.2|13522.26|13402.26|10
1645477000000|2022-02-21 20:56:40|13527.17|13407.17|13527.73|13407.73|13528.1|13408.1|13527.17|13407.17|10
1645477010000|2022-02-21 20:56:50|13527.61|13407.61|13526.06|13406.06|13527.61|13407.61|13525.69|13405.69|10
1645477020000|2022-02-21 20:57:00|13525.85|13405.85|13526.34|13406.34|13526.34|13406.34|13525.66|13405.66|10
1645477030000|2022-02-21 20:57:10|13526.3|13406.3|13522.68|13402.68|13526.59|13406.59|13522.68|13402.68|10
1645477040000|2022-02-21 20:57:20|13522.93|13402.93|13519.2|13399.2|13522.93|13402.93|13519.2|13399.2|10
1645477050000|2022-02-21 20:57:30|13519.27|13399.27|13519.08|13399.08|13519.27|13399.27|13518.2|13398.2|10
1645477060000|2022-02-21 20:57:40|13519.29|13399.29|13519.11|13399.11|13519.5|13399.5|13519.07|13399.07|10
1645477070000|2022-02-21 20:57:50|13518.79|13398.79|13518.48|13398.48|13518.98|13398.98|13518.48|13398.48|10
1645477080000|2022-02-21 20:58:00|13518.21|13398.21|13518.16|13398.16|13518.3|13398.3|13517.66|13397.66|10
1645477090000|2022-02-21 20:58:10|13518.73|13398.73|13519.45|13399.45|13519.75|13399.75|13518.73|13398.73|10
1645477100000|2022-02-21 20:58:20|13519.73|13399.73|13520.19|13400.19|13521.19|13401.19|13519.72|13399.72|10
1645477110000|2022-02-21 20:58:30|13520.6|13400.6|13519.82|13399.82|13520.69|13400.69|13519.79|13399.79|9
1645477120000|2022-02-21 20:58:40|13519.8|13399.8|13519.31|13399.31|13519.8|13399.8|13519.07|13399.07|9
1645477130000|2022-02-21 20:58:50|13519.22|13399.22|13519.38|13399.38|13519.69|13399.69|13518.94|13398.94|8
1645477140000|2022-02-21 20:59:00|13519.32|13399.32|13519.56|13399.56|13519.56|13399.56|13518.89|13398.89|10
1645477150000|2022-02-21 20:59:10|13519.8|13399.8|13517.96|13397.96|13519.8|13399.8|13517.96|13397.96|10
1645477160000|2022-02-21 20:59:20|13517.91|13397.91|13518.58|13398.58|13518.58|13398.58|13517.91|13397.91|6
1645477170000|2022-02-21 20:59:30|13518.49|13398.49|13520.23|13400.23|13520.23|13400.23|13518.49|13398.49|10
1645477180000|2022-02-21 20:59:40|13520.24|13400.24|13523.9|13403.9|13523.9|13403.9|13520.24|13400.24|10
1645477190000|2022-02-21 20:59:50|13523.82|13403.82|13524.98|13404.98|13524.98|13404.98|13523.48|13403.48|10
1645477200000|2022-02-21 21:00:00|13525.44|13405.44|13529.18|13409.18|13529.25|13409.25|13525.44|13405.44|10
1645477210000|2022-02-21 21:00:10|13529.57|13409.57|13526.5|13406.5|13529.57|13409.57|13526.5|13406.5|10
1645477220000|2022-02-21 21:00:20|13526.23|13406.23|13524.17|13404.17|13526.23|13406.23|13524.17|13404.17|10
1645477230000|2022-02-21 21:00:30|13523.7|13403.7|13517.22|13397.22|13523.7|13403.7|13517.07|13397.07|10
1645477240000|2022-02-21 21:00:40|13516.49|13396.49|13515.14|13395.14|13516.49|13396.49|13515.04|13395.04|10
1645477250000|2022-02-21 21:00:50|13513.87|13393.87|13512.43|13392.43|13513.87|13393.87|13512.43|13392.43|10
1645477260000|2022-02-21 21:01:00|13512.26|13392.26|13512.89|13392.89|13512.89|13392.89|13511.68|13391.68|10
1645477270000|2022-02-21 21:01:10|13513.14|13393.14|13514.92|13394.92|13514.95|13394.95|13513.14|13393.14|10
1645477280000|2022-02-21 21:01:20|13514.97|13394.97|13515.97|13395.97|13516.19|13396.19|13514.97|13394.97|10
1645477290000|2022-02-21 21:01:30|13515.83|13395.83|13512.38|13392.38|13515.83|13395.83|13512.38|13392.38|10
1645477300000|2022-02-21 21:01:40|13512.34|13392.34|13510.8|13390.8|13512.34|13392.34|13510.8|13390.8|10
1645477310000|2022-02-21 21:01:50|13510.97|13390.97|13511.12|13391.12|13511.12|13391.12|13510.58|13390.58|10
1645477320000|2022-02-21 21:02:00|13510.72|13390.72|13512.16|13392.16|13512.43|13392.43|13510.68|13390.68|10
1645477330000|2022-02-21 21:02:10|13512.33|13392.33|13508.45|13388.45|13512.33|13392.33|13508.45|13388.45|10
1645477340000|2022-02-21 21:02:20|13507.4|13387.4|13501.96|13381.96|13507.4|13387.4|13501.96|13381.96|10
1645477350000|2022-02-21 21:02:30|13501.42|13381.42|13495.82|13375.82|13501.42|13381.42|13495.79|13375.79|10
1645477360000|2022-02-21 21:02:40|13494.58|13374.58|13491.47|13371.47|13494.6|13374.6|13491.47|13371.47|10
1645477370000|2022-02-21 21:02:50|13492.31|13372.31|13492.18|13372.18|13492.68|13372.68|13492.11|13372.11|9
1645477380000|2022-02-21 21:03:00|13492.37|13372.37|13493.86|13373.86|13493.86|13373.86|13492.37|13372.37|9
1645477390000|2022-02-21 21:03:10|13493.89|13373.89|13494.4|13374.4|13494.7|13374.7|13493.89|13373.89|10
1645477400000|2022-02-21 21:03:20|13494.86|13374.86|13497.84|13377.84|13497.84|13377.84|13494.86|13374.86|10
1645477410000|2022-02-21 21:03:30|13498.16|13378.16|13499.58|13379.58|13499.67|13379.67|13498.16|13378.16|10
1645477420000|2022-02-21 21:03:40|13499.56|13379.56|13496.98|13376.98|13499.56|13379.56|13496.98|13376.98|10
1645477430000|2022-02-21 21:03:50|13497.07|13377.07|13497.99|13377.99|13498.07|13378.07|13497.07|13377.07|9
1645477440000|2022-02-21 21:04:00|13498.14|13378.14|13499.57|13379.57|13499.75|13379.75|13497.96|13377.96|8
1645477450000|2022-02-21 21:04:10|13498.91|13378.91|13497.96|13377.96|13498.91|13378.91|13497.96|13377.96|9
1645477460000|2022-02-21 21:04:20|13497.69|13377.69|13498.29|13378.29|13498.29|13378.29|13497.44|13377.44|9
1645477470000|2022-02-21 21:04:30|13498.27|13378.27|13498.98|13378.98|13498.98|13378.98|13497.98|13377.98|9
1645477480000|2022-02-21 21:04:40|13498.89|13378.89|13498.44|13378.44|13498.89|13378.89|13498.37|13378.37|9
1645477490000|2022-02-21 21:04:50|13498.61|13378.61|13496.42|13376.42|13498.61|13378.61|13496.42|13376.42|9
1645477500000|2022-02-21 21:05:00|13496.6|13376.6|13496.94|13376.94|13497.68|13377.68|13496.6|13376.6|10
1645477510000|2022-02-21 21:05:10|13497.2|13377.2|13499.01|13379.01|13499.04|13379.04|13497.2|13377.2|9
1645477520000|2022-02-21 21:05:20|13499.02|13379.02|13498.59|13378.59|13499.02|13379.02|13497.66|13377.66|9
1645477530000|2022-02-21 21:05:30|13498.91|13378.91|13501.01|13381.01|13501.06|13381.06|13498.91|13378.91|10
1645477540000|2022-02-21 21:05:40|13501.06|13381.06|13500.95|13380.95|13501.7|13381.7|13500.91|13380.91|9
1645477550000|2022-02-21 21:05:50|13500.99|13380.99|13500.25|13380.25|13500.99|13380.99|13500.25|13380.25|9
1645477560000|2022-02-21 21:06:00|13499.89|13379.89|13499.72|13379.72|13499.89|13379.89|13499.31|13379.31|10
1645477570000|2022-02-21 21:06:10|13500.03|13380.03|13500.46|13380.46|13500.46|13380.46|13499.9|13379.9|9
1645477580000|2022-02-21 21:06:20|13499.68|13379.68|13498.72|13378.72|13499.88|13379.88|13498.72|13378.72|9
1645477590000|2022-02-21 21:06:30|13498.65|13378.65|13499.18|13379.18|13499.36|13379.36|13498.65|13378.65|8
1645477600000|2022-02-21 21:06:40|13499.1|13379.1|13499.11|13379.11|13499.29|13379.29|13498.75|13378.75|9
1645477610000|2022-02-21 21:06:50|13499.41|13379.41|13499.89|13379.89|13499.89|13379.89|13499.24|13379.24|10
1645477620000|2022-02-21 21:07:00|13499.65|13379.65|13499.41|13379.41|13499.85|13379.85|13499.15|13379.15|9
1645477630000|2022-02-21 21:07:10|13499.77|13379.77|13499.92|13379.92|13499.92|13379.92|13499.31|13379.31|10
1645477640000|2022-02-21 21:07:20|13500.11|13380.11|13499.8|13379.8|13500.25|13380.25|13499.77|13379.77|9
1645477650000|2022-02-21 21:07:30|13499.85|13379.85|13502.22|13382.22|13502.22|13382.22|13499.85|13379.85|10
1645477660000|2022-02-21 21:07:40|13502.1|13382.1|13503.79|13383.79|13503.79|13383.79|13502.1|13382.1|10
1645477670000|2022-02-21 21:07:50|13503.53|13383.53|13505.09|13385.09|13505.09|13385.09|13503.53|13383.53|10
1645477680000|2022-02-21 21:08:00|13505.13|13385.13|13505.77|13385.77|13505.8|13385.8|13504.88|13384.88|9
1645477690000|2022-02-21 21:08:10|13506.07|13386.07|13506.3|13386.3|13506.3|13386.3|13505.41|13385.41|10
1645477700000|2022-02-21 21:08:20|13505.92|13385.92|13506.1|13386.1|13506.1|13386.1|13505.76|13385.76|9
1645477710000|2022-02-21 21:08:30|13506.01|13386.01|13504.35|13384.35|13506.01|13386.01|13504.35|13384.35|10
1645477720000|2022-02-21 21:08:40|13504.45|13384.45|13503.11|13383.11|13504.67|13384.67|13503.11|13383.11|10
1645477730000|2022-02-21 21:08:50|13502.68|13382.68|13498.03|13378.03|13502.68|13382.68|13498.03|13378.03|9
1645477740000|2022-02-21 21:09:00|13497.64|13377.64|13496.57|13376.57|13497.64|13377.64|13496.1|13376.1|9
1645477750000|2022-02-21 21:09:10|13496.18|13376.18|13489.26|13369.26|13496.18|13376.18|13489.26|13369.26|10
1645477760000|2022-02-21 21:09:20|13489.09|13369.09|13486.58|13366.58|13489.09|13369.09|13484.94|13364.94|10
1645477770000|2022-02-21 21:09:30|13486.67|13366.67|13487.08|13367.08|13487.08|13367.08|13486.29|13366.29|10
1645477780000|2022-02-21 21:09:40|13487.16|13367.16|13487.16|13367.16|13487.16|13367.16|13485.9|13365.9|10
1645477790000|2022-02-21 21:09:50|13486.98|13366.98|13492.21|13372.21|13492.21|13372.21|13486.98|13366.98|10
1645477800000|2022-02-21 21:10:00|13492.56|13372.56|13496.37|13376.37|13496.37|13376.37|13492.56|13372.56|10
1645477810000|2022-02-21 21:10:10|13496.74|13376.74|13499.45|13379.45|13499.81|13379.81|13496.74|13376.74|10
1645477820000|2022-02-21 21:10:20|13501.13|13381.13|13503.22|13383.22|13503.22|13383.22|13501.09|13381.09|10
1645477830000|2022-02-21 21:10:30|13503.36|13383.36|13504.32|13384.32|13504.57|13384.57|13503.04|13383.04|10
1645477840000|2022-02-21 21:10:40|13504.31|13384.31|13504.32|13384.32|13504.86|13384.86|13504.31|13384.31|10
1645477850000|2022-02-21 21:10:50|13504.09|13384.09|13503.77|13383.77|13504.22|13384.22|13503.68|13383.68|10
1645477860000|2022-02-21 21:11:00|13504.07|13384.07|13504.13|13384.13|13504.65|13384.65|13504.07|13384.07|10
1645477870000|2022-02-21 21:11:10|13503.82|13383.82|13503.98|13383.98|13504.76|13384.76|13503.81|13383.81|10
1645477880000|2022-02-21 21:11:20|13504.59|13384.59|13504.2|13384.2|13504.76|13384.76|13504.2|13384.2|10
1645477890000|2022-02-21 21:11:30|13504.09|13384.09|13501.72|13381.72|13504.09|13384.09|13501.72|13381.72|10
1645477900000|2022-02-21 21:11:40|13501.55|13381.55|13505.89|13385.89|13505.89|13385.89|13501.55|13381.55|9
1645477910000|2022-02-21 21:11:50|13505.77|13385.77|13508.84|13388.84|13508.84|13388.84|13505.77|13385.77|10
1645477920000|2022-02-21 21:12:00|13508.97|13388.97|13519.98|13399.98|13519.98|13399.98|13508.97|13388.97|10
1645477930000|2022-02-21 21:12:10|13519.87|13399.87|13522.47|13402.47|13522.47|13402.47|13519.87|13399.87|10
1645477940000|2022-02-21 21:12:20|13522.78|13402.78|13522.97|13402.97|13523.08|13403.08|13522.67|13402.67|9
1645477950000|2022-02-21 21:12:30|13522.83|13402.83|13525.79|13405.79|13525.79|13405.79|13522.54|13402.54|10
1645477960000|2022-02-21 21:12:40|13526.19|13406.19|13529.91|13409.91|13530.16|13410.16|13526.19|13406.19|10
1645477970000|2022-02-21 21:12:50|13529.75|13409.75|13530.66|13410.66|13530.72|13410.72|13529.07|13409.07|9
1645477980000|2022-02-21 21:13:00|13531.04|13411.04|13533.27|13413.27|13533.78|13413.78|13531.04|13411.04|10
1645477990000|2022-02-21 21:13:10|13533.73|13413.73|13533.14|13413.14|13533.83|13413.83|13533.14|13413.14|10
1645478000000|2022-02-21 21:13:20|13533.35|13413.35|13533.38|13413.38|13533.77|13413.77|13533.17|13413.17|9
1645478010000|2022-02-21 21:13:30|13533.17|13413.17|13534.25|13414.25|13534.25|13414.25|13532.8|13412.8|10
1645478020000|2022-02-21 21:13:40|13533.9|13413.9|13534.26|13414.26|13535.13|13415.13|13533.9|13413.9|9
1645478030000|2022-02-21 21:13:50|13535.29|13415.29|13537.81|13417.81|13537.81|13417.81|13535.29|13415.29|8
1645478040000|2022-02-21 21:14:00|13538.24|13418.24|13541.89|13421.89|13541.89|13421.89|13538.24|13418.24|10
1645478050000|2022-02-21 21:14:10|13541.98|13421.98|13543.13|13423.13|13543.58|13423.58|13541.98|13421.98|9
1645478060000|2022-02-21 21:14:20|13542.76|13422.76|13539.54|13419.54|13542.76|13422.76|13539.34|13419.34|9
1645478070000|2022-02-21 21:14:30|13539.65|13419.65|13538.34|13418.34|13539.96|13419.96|13538.09|13418.09|10
1645478080000|2022-02-21 21:14:40|13537.1|13417.1|13536.66|13416.66|13537.18|13417.18|13535.98|13415.98|9
1645478090000|2022-02-21 21:14:50|13536.75|13416.75|13538.08|13418.08|13538.15|13418.15|13536.75|13416.75|9
1645478100000|2022-02-21 21:15:00|13538.07|13418.07|13538.44|13418.44|13538.45|13418.45|13537.9|13417.9|8
1645478110000|2022-02-21 21:15:10|13538.49|13418.49|13538.29|13418.29|13538.62|13418.62|13538.07|13418.07|10
1645478120000|2022-02-21 21:15:20|13538.03|13418.03|13538.96|13418.96|13539.06|13419.06|13538.02|13418.02|10
1645478130000|2022-02-21 21:15:30|13539.4|13419.4|13540.22|13420.22|13540.42|13420.42|13539.23|13419.23|10
1645478140000|2022-02-21 21:15:40|13540.16|13420.16|13540.98|13420.98|13541.03|13421.03|13540.16|13420.16|9
1645478150000|2022-02-21 21:15:50|13540.6|13420.6|13542.25|13422.25|13542.25|13422.25|13540.6|13420.6|9
1645478160000|2022-02-21 21:16:00|13543.07|13423.07|13547.75|13427.75|13548.03|13428.03|13543.07|13423.07|10
1645478170000|2022-02-21 21:16:10|13547.61|13427.61|13549.1|13429.1|13549.1|13429.1|13547.57|13427.57|10
1645478180000|2022-02-21 21:16:20|13549.05|13429.05|13549.59|13429.59|13549.78|13429.78|13548.86|13428.86|10
1645478190000|2022-02-21 21:16:30|13549.51|13429.51|13548.06|13428.06|13549.51|13429.51|13547.93|13427.93|10
1645478200000|2022-02-21 21:16:40|13547.7|13427.7|13546.73|13426.73|13547.7|13427.7|13546.73|13426.73|10
1645478210000|2022-02-21 21:16:50|13546.69|13426.69|13545.24|13425.24|13547.19|13427.19|13545.24|13425.24|10
1645478220000|2022-02-21 21:17:00|13544.89|13424.89|13545.01|13425.01|13545.25|13425.25|13544.8|13424.8|9
1645478230000|2022-02-21 21:17:10|13544.72|13424.72|13544.94|13424.94|13545.69|13425.69|13544.72|13424.72|10
1645478240000|2022-02-21 21:17:20|13544.51|13424.51|13543.74|13423.74|13544.51|13424.51|13543.42|13423.42|9
1645478250000|2022-02-21 21:17:30|13543.46|13423.46|13543.79|13423.79|13544.06|13424.06|13542.92|13422.92|10
1645478260000|2022-02-21 21:17:40|13544.02|13424.02|13544.84|13424.84|13545.16|13425.16|13544.02|13424.02|9
1645478270000|2022-02-21 21:17:50|13545.16|13425.16|13546.1|13426.1|13546.1|13426.1|13545.16|13425.16|7
1645478280000|2022-02-21 21:18:00|13546.38|13426.38|13547.78|13427.78|13547.78|13427.78|13546.31|13426.31|9
1645478290000|2022-02-21 21:18:10|13548.23|13428.23|13549.77|13429.77|13549.77|13429.77|13548.23|13428.23|9
1645478300000|2022-02-21 21:18:20|13550.84|13430.84|13557.25|13437.25|13557.25|13437.25|13550.84|13430.84|10
1645478310000|2022-02-21 21:18:30|13557.23|13437.23|13560.53|13440.53|13560.61|13440.61|13556.6|13436.6|10
1645478320000|2022-02-21 21:18:40|13559.98|13439.98|13561.17|13441.17|13561.55|13441.55|13559.82|13439.82|9
1645478330000|2022-02-21 21:18:50|13561.12|13441.12|13560.81|13440.81|13561.22|13441.22|13560.55|13440.55|10
1645478340000|2022-02-21 21:19:00|13560.55|13440.55|13561.95|13441.95|13561.97|13441.97|13560.55|13440.55|9
1645478350000|2022-02-21 21:19:10|13561.85|13441.85|13561.72|13441.72|13562|13442|13561.51|13441.51|10
1645478360000|2022-02-21 21:19:20|13561.73|13441.73|13562.35|13442.35|13562.35|13442.35|13561.3|13441.3|10
1645478370000|2022-02-21 21:19:30|13562.45|13442.45|13562.73|13442.73|13562.9|13442.9|13562.34|13442.34|8
1645478380000|2022-02-21 21:19:40|13562.94|13442.94|13563.04|13443.04|13563.1|13443.1|13562.37|13442.37|9
1645478390000|2022-02-21 21:19:50|13562.88|13442.88|13562.99|13442.99|13563.16|13443.16|13562.63|13442.63|9
1645478400000|2022-02-21 21:20:00|13563.04|13443.04|13564.19|13444.19|13564.19|13444.19|13563.04|13443.04|9
1645478410000|2022-02-21 21:20:10|13563.85|13443.85|13562.87|13442.87|13563.85|13443.85|13562.87|13442.87|9
1645478420000|2022-02-21 21:20:20|13563.13|13443.13|13563.63|13443.63|13563.63|13443.63|13562.98|13442.98|10
1645478430000|2022-02-21 21:20:30|13563.57|13443.57|13561.73|13441.73|13563.57|13443.57|13561.52|13441.52|10
1645478440000|2022-02-21 21:20:40|13561.76|13441.76|13561.38|13441.38|13562.07|13442.07|13561.38|13441.38|10
1645478450000|2022-02-21 21:20:50|13561.91|13441.91|13561.2|13441.2|13561.91|13441.91|13561.04|13441.04|10
1645478460000|2022-02-21 21:21:00|13561.02|13441.02|13561.32|13441.32|13561.97|13441.97|13561.02|13441.02|8
1645478470000|2022-02-21 21:21:10|13561.04|13441.04|13557.21|13437.21|13561.04|13441.04|13557.21|13437.21|10
1645478480000|2022-02-21 21:21:20|13556.74|13436.74|13549.8|13429.8|13556.74|13436.74|13549.8|13429.8|9
1645478490000|2022-02-21 21:21:30|13548.61|13428.61|13540.92|13420.92|13548.61|13428.61|13540.92|13420.92|10
1645478500000|2022-02-21 21:21:40|13540.29|13420.29|13536.56|13416.56|13540.29|13420.29|13536.56|13416.56|10
1645478510000|2022-02-21 21:21:50|13536.81|13416.81|13532.28|13412.28|13536.81|13416.81|13531.42|13411.42|10
1645478520000|2022-02-21 21:22:00|13532.3|13412.3|13534.36|13414.36|13534.36|13414.36|13532.3|13412.3|10
1645478530000|2022-02-21 21:22:10|13534.35|13414.35|13535.84|13415.84|13535.84|13415.84|13534.35|13414.35|10
1645478540000|2022-02-21 21:22:20|13535.51|13415.51|13534.92|13414.92|13535.51|13415.51|13534.92|13414.92|10
1645478550000|2022-02-21 21:22:30|13534.7|13414.7|13533.54|13413.54|13534.92|13414.92|13532.98|13412.98|10
1645478560000|2022-02-21 21:22:40|13534.27|13414.27|13538.86|13418.86|13538.86|13418.86|13534.27|13414.27|10
1645478570000|2022-02-21 21:22:50|13539.09|13419.09|13540.59|13420.59|13540.61|13420.61|13539.09|13419.09|10
1645478580000|2022-02-21 21:23:00|13540.45|13420.45|13541.37|13421.37|13541.41|13421.41|13540.32|13420.32|10
1645478590000|2022-02-21 21:23:10|13540.99|13420.99|13540.93|13420.93|13541.67|13421.67|13540.83|13420.83|10
1645478600000|2022-02-21 21:23:20|13541.22|13421.22|13544.52|13424.52|13544.52|13424.52|13541.06|13421.06|10
1645478610000|2022-02-21 21:23:30|13545.41|13425.41|13553.22|13433.22|13553.22|13433.22|13545.41|13425.41|10
1645478620000|2022-02-21 21:23:40|13553.47|13433.47|13554.56|13434.56|13554.6|13434.6|13553.47|13433.47|9
1645478630000|2022-02-21 21:23:50|13554.72|13434.72|13558.91|13438.91|13559|13439|13554.72|13434.72|10
1645478640000|2022-02-21 21:24:00|13558.76|13438.76|13562.72|13442.72|13562.92|13442.92|13558.76|13438.76|10
1645478650000|2022-02-21 21:24:10|13563.18|13443.18|13571.15|13451.15|13571.15|13451.15|13563.18|13443.18|10
1645478660000|2022-02-21 21:24:20|13571.99|13451.99|13578.36|13458.36|13578.36|13458.36|13571.99|13451.99|10
1645478670000|2022-02-21 21:24:30|13578.47|13458.47|13581.9|13461.9|13581.9|13461.9|13578.47|13458.47|10
1645478680000|2022-02-21 21:24:40|13582.31|13462.31|13590.99|13470.99|13590.99|13470.99|13582.31|13462.31|10
1645478690000|2022-02-21 21:24:50|13593|13473|13597.18|13477.18|13597.18|13477.18|13593|13473|10
1645478700000|2022-02-21 21:25:00|13597.79|13477.79|13603.26|13483.26|13603.26|13483.26|13597.79|13477.79|10
1645478710000|2022-02-21 21:25:10|13602.51|13482.51|13593.34|13473.34|13602.51|13482.51|13593.34|13473.34|10
1645478720000|2022-02-21 21:25:20|13593.46|13473.46|13586.78|13466.78|13593.46|13473.46|13586.69|13466.69|10
1645478730000|2022-02-21 21:25:30|13586.64|13466.64|13586.26|13466.26|13586.64|13466.64|13585.72|13465.72|9
1645478740000|2022-02-21 21:25:40|13586.48|13466.48|13585.1|13465.1|13587.12|13467.12|13585.1|13465.1|10
1645478750000|2022-02-21 21:25:50|13585.13|13465.13|13584.08|13464.08|13585.13|13465.13|13583.67|13463.67|10
1645478760000|2022-02-21 21:26:00|13584.17|13464.17|13581.09|13461.09|13584.17|13464.17|13581.09|13461.09|10
1645478770000|2022-02-21 21:26:10|13580.93|13460.93|13577.17|13457.17|13580.93|13460.93|13577.17|13457.17|10
1645478780000|2022-02-21 21:26:20|13577.51|13457.51|13578.43|13458.43|13578.43|13458.43|13577.5|13457.5|10
1645478790000|2022-02-21 21:26:30|13578.49|13458.49|13576.8|13456.8|13578.49|13458.49|13576.8|13456.8|10
1645478800000|2022-02-21 21:26:40|13576.91|13456.91|13577.64|13457.64|13577.71|13457.71|13576.7|13456.7|8
1645478810000|2022-02-21 21:26:50|13577.76|13457.76|13579.03|13459.03|13579.03|13459.03|13577.76|13457.76|8
1645478820000|2022-02-21 21:27:00|13579.32|13459.32|13579.46|13459.46|13580.4|13460.4|13579.32|13459.32|10
1645478830000|2022-02-21 21:27:10|13579.57|13459.57|13577.91|13457.91|13579.57|13459.57|13577.91|13457.91|10
1645478840000|2022-02-21 21:27:20|13577.67|13457.67|13575.61|13455.61|13577.67|13457.67|13575.61|13455.61|9
1645478850000|2022-02-21 21:27:30|13575.47|13455.47|13572.91|13452.91|13575.47|13455.47|13572.67|13452.67|10
1645478860000|2022-02-21 21:27:40|13572.13|13452.13|13571.16|13451.16|13572.49|13452.49|13571.13|13451.13|10
1645478870000|2022-02-21 21:27:50|13570.36|13450.36|13566.47|13446.47|13570.36|13450.36|13565.91|13445.91|10
1645478880000|2022-02-21 21:28:00|13566.46|13446.46|13561.58|13441.58|13566.46|13446.46|13561.58|13441.58|10
1645478890000|2022-02-21 21:28:10|13560.97|13440.97|13557.42|13437.42|13560.98|13440.98|13557.42|13437.42|10
1645478900000|2022-02-21 21:28:20|13557.53|13437.53|13556.55|13436.55|13557.53|13437.53|13556.37|13436.37|9
1645478910000|2022-02-21 21:28:30|13556.44|13436.44|13552.32|13432.32|13556.44|13436.44|13552.32|13432.32|9
1645478920000|2022-02-21 21:28:40|13552.41|13432.41|13546.74|13426.74|13552.41|13432.41|13546.74|13426.74|10
1645478930000|2022-02-21 21:28:50|13547.02|13427.02|13542.24|13422.24|13547.02|13427.02|13542.24|13422.24|10
1645478940000|2022-02-21 21:29:00|13542.36|13422.36|13539.56|13419.56|13542.36|13422.36|13539.56|13419.56|10
1645478950000|2022-02-21 21:29:10|13539.82|13419.82|13533.45|13413.45|13540.11|13420.11|13533.45|13413.45|10
1645478960000|2022-02-21 21:29:20|13533|13413|13528.93|13408.93|13533|13413|13528.93|13408.93|10
1645478970000|2022-02-21 21:29:30|13528.38|13408.38|13524.72|13404.72|13528.38|13408.38|13524.57|13404.57|10
1645478980000|2022-02-21 21:29:40|13524.96|13404.96|13524.32|13404.32|13524.96|13404.96|13523.95|13403.95|9
1645478990000|2022-02-21 21:29:50|13524.06|13404.06|13522.32|13402.32|13524.06|13404.06|13522.32|13402.32|10
1645479000000|2022-02-21 21:30:00|13521.69|13401.69|13523.65|13403.65|13523.89|13403.89|13521.69|13401.69|10
1645479010000|2022-02-21 21:30:10|13523.64|13403.64|13528.08|13408.08|13528.08|13408.08|13523.64|13403.64|10
1645479020000|2022-02-21 21:30:20|13529.66|13409.66|13532.74|13412.74|13532.89|13412.89|13529.41|13409.41|8
1645479030000|2022-02-21 21:30:30|13534.76|13414.76|13534.56|13414.56|13534.97|13414.97|13534.55|13414.55|10
1645479040000|2022-02-21 21:30:40|13534.26|13414.26|13529.21|13409.21|13534.26|13414.26|13529.21|13409.21|9
1645479050000|2022-02-21 21:30:50|13529.65|13409.65|13527.15|13407.15|13530.42|13410.42|13527.15|13407.15|9
1645479060000|2022-02-21 21:31:00|13527.53|13407.53|13521.27|13401.27|13527.53|13407.53|13521.27|13401.27|10
1645479070000|2022-02-21 21:31:10|13520.41|13400.41|13516.62|13396.62|13520.41|13400.41|13516.62|13396.62|10
1645479080000|2022-02-21 21:31:20|13516.63|13396.63|13512.88|13392.88|13516.63|13396.63|13512.77|13392.77|10
1645479090000|2022-02-21 21:31:30|13512.61|13392.61|13508.63|13388.63|13512.61|13392.61|13508.6|13388.6|10
1645479100000|2022-02-21 21:31:40|13508.12|13388.12|13504.83|13384.83|13508.12|13388.12|13504.54|13384.54|10
1645479110000|2022-02-21 21:31:50|13504.86|13384.86|13506.42|13386.42|13506.42|13386.42|13504.61|13384.61|10
1645479120000|2022-02-21 21:32:00|13506.72|13386.72|13508.24|13388.24|13508.44|13388.44|13506.72|13386.72|10
1645479130000|2022-02-21 21:32:10|13508.48|13388.48|13508.22|13388.22|13508.66|13388.66|13507.64|13387.64|9
1645479140000|2022-02-21 21:32:20|13508.55|13388.55|13512.34|13392.34|13512.34|13392.34|13508.55|13388.55|10
1645479150000|2022-02-21 21:32:30|13513.58|13393.58|13519.65|13399.65|13519.9|13399.9|13513.58|13393.58|10
1645479160000|2022-02-21 21:32:40|13521.15|13401.15|13522.46|13402.46|13522.46|13402.46|13520.96|13400.96|10
1645479170000|2022-02-21 21:32:50|13521.67|13401.67|13520.34|13400.34|13521.67|13401.67|13520.22|13400.22|10
1645479180000|2022-02-21 21:33:00|13520.44|13400.44|13521.81|13401.81|13521.81|13401.81|13520.44|13400.44|9
1645479190000|2022-02-21 21:33:10|13522.6|13402.6|13522.17|13402.17|13522.99|13402.99|13522.17|13402.17|10
1645479200000|2022-02-21 21:33:20|13522.27|13402.27|13520.62|13400.62|13522.82|13402.82|13519.79|13399.79|10
1645479210000|2022-02-21 21:33:30|13519.7|13399.7|13511.62|13391.62|13519.7|13399.7|13511.62|13391.62|10
1645479220000|2022-02-21 21:33:40|13510.63|13390.63|13505.73|13385.73|13511.6|13391.6|13505.73|13385.73|10
1645479230000|2022-02-21 21:33:50|13505.5|13385.5|13500.03|13380.03|13505.5|13385.5|13499.43|13379.43|10
1645479240000|2022-02-21 21:34:00|13500.52|13380.52|13491.71|13371.71|13500.52|13380.52|13491.71|13371.71|10
1645479250000|2022-02-21 21:34:10|13491.21|13371.21|13484.53|13364.53|13491.21|13371.21|13484.53|13364.53|10
1645479260000|2022-02-21 21:34:20|13484.39|13364.39|13482.46|13362.46|13484.39|13364.39|13481.51|13361.51|10
1645479270000|2022-02-21 21:34:30|13482.17|13362.17|13470.04|13350.04|13482.17|13362.17|13470.04|13350.04|10
1645479280000|2022-02-21 21:34:40|13468.51|13348.51|13467.16|13347.16|13468.51|13348.51|13465.51|13345.51|10
1645479290000|2022-02-21 21:34:50|13466.91|13346.91|13464.51|13344.51|13467.25|13347.25|13464.51|13344.51|10
1645479300000|2022-02-21 21:35:00|13464.34|13344.34|13461.29|13341.29|13464.4|13344.4|13461.29|13341.29|10
1645479310000|2022-02-21 21:35:10|13461.34|13341.34|13462.54|13342.54|13462.58|13342.58|13461.34|13341.34|10
1645479320000|2022-02-21 21:35:20|13463.01|13343.01|13473.51|13353.51|13473.51|13353.51|13463.01|13343.01|10
1645479330000|2022-02-21 21:35:30|13473.13|13353.13|13473.84|13353.84|13474.62|13354.62|13473.13|13353.13|10
1645479340000|2022-02-21 21:35:40|13473.36|13353.36|13473.01|13353.01|13473.36|13353.36|13472.56|13352.56|10
1645479350000|2022-02-21 21:35:50|13473.21|13353.21|13475.29|13355.29|13475.55|13355.55|13473.21|13353.21|10
1645479360000|2022-02-21 21:36:00|13474.66|13354.66|13473.47|13353.47|13474.66|13354.66|13473.29|13353.29|10
1645479370000|2022-02-21 21:36:10|13473.89|13353.89|13481.22|13361.22|13481.22|13361.22|13473.89|13353.89|9
1645479380000|2022-02-21 21:36:20|13483.06|13363.06|13485.18|13365.18|13485.18|13365.18|13483.03|13363.03|9
1645479390000|2022-02-21 21:36:30|13485.1|13365.1|13484|13364|13486.37|13366.37|13483.85|13363.85|10
1645479400000|2022-02-21 21:36:40|13483.86|13363.86|13484.04|13364.04|13484.04|13364.04|13482.51|13362.51|10
1645479410000|2022-02-21 21:36:50|13485.42|13365.42|13485.97|13365.97|13486.89|13366.89|13485.42|13365.42|10
1645479420000|2022-02-21 21:37:00|13485.78|13365.78|13485.79|13365.79|13485.98|13365.98|13485.49|13365.49|10
1645479430000|2022-02-21 21:37:10|13485.92|13365.92|13485.88|13365.88|13486.05|13366.05|13485.12|13365.12|10
1645479440000|2022-02-21 21:37:20|13485.6|13365.6|13487.34|13367.34|13487.34|13367.34|13485.05|13365.05|10
1645479450000|2022-02-21 21:37:30|13486.61|13366.61|13488.02|13368.02|13488.11|13368.11|13486.61|13366.61|10
1645479460000|2022-02-21 21:37:40|13488.13|13368.13|13491.71|13371.71|13491.71|13371.71|13488.13|13368.13|10
1645479470000|2022-02-21 21:37:50|13491.54|13371.54|13492.49|13372.49|13494|13374|13491.54|13371.54|10
1645479480000|2022-02-21 21:38:00|13491.32|13371.32|13491.1|13371.1|13491.32|13371.32|13490.32|13370.32|9
1645479490000|2022-02-21 21:38:10|13490.81|13370.81|13491.03|13371.03|13492.55|13372.55|13490.81|13370.81|10
1645479500000|2022-02-21 21:38:20|13490.86|13370.86|13489.95|13369.95|13491|13371|13489.57|13369.57|10
1645479510000|2022-02-21 21:38:30|13490.5|13370.5|13488.28|13368.28|13490.5|13370.5|13488.01|13368.01|10
1645479520000|2022-02-21 21:38:40|13488.63|13368.63|13488.23|13368.23|13488.63|13368.63|13487.23|13367.23|10
1645479530000|2022-02-21 21:38:50|13486.4|13366.4|13486.84|13366.84|13486.88|13366.88|13486.15|13366.15|10
1645479540000|2022-02-21 21:39:00|13486.97|13366.97|13484.4|13364.4|13486.97|13366.97|13484.4|13364.4|10
1645479550000|2022-02-21 21:39:10|13484.29|13364.29|13483.78|13363.78|13484.29|13364.29|13483.4|13363.4|10
1645479560000|2022-02-21 21:39:20|13484.2|13364.2|13484.25|13364.25|13484.44|13364.44|13483.88|13363.88|10
1645479570000|2022-02-21 21:39:30|13484.34|13364.34|13484.41|13364.41|13484.61|13364.61|13484.03|13364.03|10
1645479580000|2022-02-21 21:39:40|13484|13364|13483.74|13363.74|13484.1|13364.1|13483.74|13363.74|10
1645479590000|2022-02-21 21:39:50|13483.87|13363.87|13482.5|13362.5|13483.87|13363.87|13482.5|13362.5|10
1645479600000|2022-02-21 21:40:00|13482.4|13362.4|13483.77|13363.77|13483.77|13363.77|13482.26|13362.26|10
1645479610000|2022-02-21 21:40:10|13483.97|13363.97|13488.59|13368.59|13488.59|13368.59|13483.97|13363.97|10
1645479620000|2022-02-21 21:40:20|13488.57|13368.57|13487.93|13367.93|13488.83|13368.83|13487.93|13367.93|10
1645479630000|2022-02-21 21:40:30|13487.61|13367.61|13485.52|13365.52|13487.61|13367.61|13485.52|13365.52|10
1645479640000|2022-02-21 21:40:40|13485.23|13365.23|13483.14|13363.14|13485.46|13365.46|13483.14|13363.14|9
1645479650000|2022-02-21 21:40:50|13482.76|13362.76|13479.66|13359.66|13482.87|13362.87|13479.66|13359.66|10
1645479660000|2022-02-21 21:41:00|13479.08|13359.08|13477.74|13357.74|13479.08|13359.08|13477.74|13357.74|10
1645479670000|2022-02-21 21:41:10|13477.27|13357.27|13474.25|13354.25|13477.64|13357.64|13474.25|13354.25|10
1645479680000|2022-02-21 21:41:20|13472.99|13352.99|13470.62|13350.62|13473.16|13353.16|13470.09|13350.09|10
1645479690000|2022-02-21 21:41:30|13470.32|13350.32|13463.96|13343.96|13470.32|13350.32|13463.96|13343.96|10
1645479700000|2022-02-21 21:41:40|13460.5|13340.5|13453.47|13333.47|13460.5|13340.5|13453.47|13333.47|10
1645479710000|2022-02-21 21:41:50|13453.51|13333.51|13446.46|13326.46|13453.51|13333.51|13446.46|13326.46|10
1645479720000|2022-02-21 21:42:00|13444.9|13324.9|13443.01|13323.01|13444.9|13324.9|13442.42|13322.42|9
1645479730000|2022-02-21 21:42:10|13442.3|13322.3|13436.38|13316.38|13442.3|13322.3|13436.38|13316.38|10
1645479740000|2022-02-21 21:42:20|13437.07|13317.07|13418.4|13298.4|13437.18|13317.18|13418.4|13298.4|10
1645479750000|2022-02-21 21:42:30|13415.48|13295.48|13404.62|13284.62|13416.18|13296.18|13404.62|13284.62|10
1645479760000|2022-02-21 21:42:40|13404.08|13284.08|13386.4|13266.4|13404.08|13284.08|13386.4|13266.4|10
1645479770000|2022-02-21 21:42:50|13383.16|13263.16|13381.93|13261.93|13383.29|13263.29|13380.54|13260.54|10
1645479780000|2022-02-21 21:43:00|13382.4|13262.4|13377.61|13257.61|13384.5|13264.5|13377.61|13257.61|10
1645479790000|2022-02-21 21:43:10|13377.38|13257.38|13384.09|13264.09|13384.7|13264.7|13377.38|13257.38|10
1645479800000|2022-02-21 21:43:20|13384.39|13264.39|13383.46|13263.46|13384.79|13264.79|13383.46|13263.46|9
1645479810000|2022-02-21 21:43:30|13383.17|13263.17|13387.62|13267.62|13387.62|13267.62|13382.85|13262.85|10
1645479820000|2022-02-21 21:43:40|13388.16|13268.16|13391.49|13271.49|13391.68|13271.68|13385.4|13265.4|10
1645479830000|2022-02-21 21:43:50|13392.28|13272.28|13398.7|13278.7|13398.82|13278.82|13392.28|13272.28|10
1645479840000|2022-02-21 21:44:00|13398.73|13278.73|13396.44|13276.44|13398.73|13278.73|13396.44|13276.44|9
1645479850000|2022-02-21 21:44:10|13396.15|13276.15|13396.23|13276.23|13396.39|13276.39|13395.47|13275.47|10
1645479860000|2022-02-21 21:44:20|13396.12|13276.12|13396.74|13276.74|13396.82|13276.82|13395.2|13275.2|10
1645479870000|2022-02-21 21:44:30|13396.62|13276.62|13395.25|13275.25|13396.62|13276.62|13395.01|13275.01|10
1645479880000|2022-02-21 21:44:40|13395.29|13275.29|13391.57|13271.57|13395.29|13275.29|13391.57|13271.57|10
1645479890000|2022-02-21 21:44:50|13391.12|13271.12|13389.43|13269.43|13391.23|13271.23|13389.43|13269.43|10
1645479900000|2022-02-21 21:45:00|13389.58|13269.58|13387.67|13267.67|13389.67|13269.67|13387.37|13267.37|10
1645479910000|2022-02-21 21:45:10|13388.95|13268.95|13403.42|13283.42|13403.42|13283.42|13388.95|13268.95|10
1645479920000|2022-02-21 21:45:20|13405.14|13285.14|13406.69|13286.69|13407.85|13287.85|13405.14|13285.14|10
1645479930000|2022-02-21 21:45:30|13407.04|13287.04|13404.73|13284.73|13407.82|13287.82|13404.73|13284.73|10
1645479940000|2022-02-21 21:45:40|13404.84|13284.84|13401.88|13281.88|13404.84|13284.84|13401.83|13281.83|10
1645479950000|2022-02-21 21:45:50|13401.32|13281.32|13398.77|13278.77|13401.32|13281.32|13398.7|13278.7|10
1645479960000|2022-02-21 21:46:00|13398.91|13278.91|13396.76|13276.76|13398.91|13278.91|13396.76|13276.76|10
1645479970000|2022-02-21 21:46:10|13397.41|13277.41|13400.66|13280.66|13400.66|13280.66|13397.3|13277.3|10
1645479980000|2022-02-21 21:46:20|13400.84|13280.84|13400.97|13280.97|13402.54|13282.54|13400.66|13280.66|10
1645479990000|2022-02-21 21:46:30|13400.47|13280.47|13398.64|13278.64|13400.47|13280.47|13398.63|13278.63|9
1645480000000|2022-02-21 21:46:40|13399.26|13279.26|13398.23|13278.23|13399.26|13279.26|13397.92|13277.92|10
1645480010000|2022-02-21 21:46:50|13397.56|13277.56|13394.09|13274.09|13397.56|13277.56|13394.09|13274.09|10
1645480020000|2022-02-21 21:47:00|13393.72|13273.72|13390.59|13270.59|13393.72|13273.72|13390.08|13270.08|10
1645480030000|2022-02-21 21:47:10|13390.85|13270.85|13389.66|13269.66|13391.05|13271.05|13389.21|13269.21|9
1645480040000|2022-02-21 21:47:20|13390.06|13270.06|13391.28|13271.28|13391.28|13271.28|13389.33|13269.33|10
1645480050000|2022-02-21 21:47:30|13392.23|13272.23|13391.83|13271.83|13392.64|13272.64|13391.73|13271.73|10
1645480060000|2022-02-21 21:47:40|13391.3|13271.3|13397.07|13277.07|13397.49|13277.49|13391.3|13271.3|10
1645480070000|2022-02-21 21:47:50|13397.4|13277.4|13399.7|13279.7|13399.7|13279.7|13397.4|13277.4|8
1645480080000|2022-02-21 21:48:00|13401.03|13281.03|13400.27|13280.27|13401.6|13281.6|13400.25|13280.25|10
1645480090000|2022-02-21 21:48:10|13399.85|13279.85|13399.63|13279.63|13399.93|13279.93|13397.99|13277.99|9
1645480100000|2022-02-21 21:48:20|13400.37|13280.37|13403.17|13283.17|13403.17|13283.17|13400.37|13280.37|10
1645480110000|2022-02-21 21:48:30|13403.12|13283.12|13404.7|13284.7|13404.7|13284.7|13403.12|13283.12|8
1645480120000|2022-02-21 21:48:40|13404.99|13284.99|13407.35|13287.35|13407.35|13287.35|13404.95|13284.95|9
1645480130000|2022-02-21 21:48:50|13407.49|13287.49|13408.98|13288.98|13409.14|13289.14|13407.49|13287.49|10
1645480140000|2022-02-21 21:49:00|13409.58|13289.58|13408.53|13288.53|13410.58|13290.58|13408.53|13288.53|9
1645480150000|2022-02-21 21:49:10|13408.45|13288.45|13408.99|13288.99|13409.26|13289.26|13408.43|13288.43|10
1645480160000|2022-02-21 21:49:20|13409.1|13289.1|13410.9|13290.9|13410.9|13290.9|13408.93|13288.93|10
1645480170000|2022-02-21 21:49:30|13410.53|13290.53|13407.84|13287.84|13411.83|13291.83|13407.84|13287.84|10
1645480180000|2022-02-21 21:49:40|13407.53|13287.53|13406.95|13286.95|13407.84|13287.84|13406.63|13286.63|9
1645480190000|2022-02-21 21:49:50|13406.89|13286.89|13405.74|13285.74|13406.89|13286.89|13405.32|13285.32|9
1645480200000|2022-02-21 21:50:00|13405.51|13285.51|13402.21|13282.21|13406.28|13286.28|13402.21|13282.21|10
1645480210000|2022-02-21 21:50:10|13402.09|13282.09|13399.69|13279.69|13402.09|13282.09|13399.65|13279.65|10
1645480220000|2022-02-21 21:50:20|13399.83|13279.83|13397.97|13277.97|13400.32|13280.32|13397.97|13277.97|10
1645480230000|2022-02-21 21:50:30|13397.29|13277.29|13392.96|13272.96|13397.29|13277.29|13392.96|13272.96|10
1645480240000|2022-02-21 21:50:40|13392.95|13272.95|13392.07|13272.07|13393.32|13273.32|13392|13272|10
1645480250000|2022-02-21 21:50:50|13391.85|13271.85|13390.03|13270.03|13391.85|13271.85|13390.03|13270.03|10
1645480260000|2022-02-21 21:51:00|13389.81|13269.81|13384.59|13264.59|13389.81|13269.81|13384.59|13264.59|10
1645480270000|2022-02-21 21:51:10|13383.88|13263.88|13374.42|13254.42|13383.88|13263.88|13374.42|13254.42|10
1645480280000|2022-02-21 21:51:20|13373.47|13253.47|13363.48|13243.48|13373.78|13253.78|13363.48|13243.48|10
1645480290000|2022-02-21 21:51:30|13363.45|13243.45|13355.39|13235.39|13363.87|13243.87|13355.39|13235.39|10
1645480300000|2022-02-21 21:51:40|13352.82|13232.82|13342.95|13222.95|13352.98|13232.98|13342.95|13222.95|10
1645480310000|2022-02-21 21:51:50|13341.48|13221.48|13322.46|13202.46|13341.48|13221.48|13322.46|13202.46|10
1645480320000|2022-02-21 21:52:00|13318.1|13198.1|13315.15|13195.15|13318.1|13198.1|13314.21|13194.21|10
1645480330000|2022-02-21 21:52:10|13315.7|13195.7|13319.18|13199.18|13319.18|13199.18|13315.3|13195.3|10
1645480340000|2022-02-21 21:52:20|13319.54|13199.54|13316.13|13196.13|13320.91|13200.91|13316.13|13196.13|10
1645480350000|2022-02-21 21:52:30|13315.43|13195.43|13311.79|13191.79|13315.43|13195.43|13311.79|13191.79|10
1645480360000|2022-02-21 21:52:40|13310.48|13190.48|13309.63|13189.63|13310.48|13190.48|13308.95|13188.95|10
1645480370000|2022-02-21 21:52:50|13309.67|13189.67|13310.08|13190.08|13310.3|13190.3|13309.67|13189.67|10
1645480380000|2022-02-21 21:53:00|13310.17|13190.17|13301.05|13181.05|13310.17|13190.17|13301.05|13181.05|10
1645480390000|2022-02-21 21:53:10|13300.2|13180.2|13284|13164|13300.2|13180.2|13284|13164|10
1645480400000|2022-02-21 21:53:20|13283.45|13163.45|13284.85|13164.85|13284.85|13164.85|13281.01|13161.01|10
1645480410000|2022-02-21 21:53:30|13284.16|13164.16|13287.64|13167.64|13289.05|13169.05|13284.16|13164.16|10
1645480420000|2022-02-21 21:53:40|13287.99|13167.99|13286.38|13166.38|13287.99|13167.99|13284.99|13164.99|10
1645480430000|2022-02-21 21:53:50|13286.84|13166.84|13285.16|13165.16|13289.08|13169.08|13285.16|13165.16|10
1645480440000|2022-02-21 21:54:00|13285.25|13165.25|13285.54|13165.54|13286.75|13166.75|13285.25|13165.25|10
1645480450000|2022-02-21 21:54:10|13286.06|13166.06|13262.67|13142.67|13286.08|13166.08|13262.67|13142.67|10
1645480460000|2022-02-21 21:54:20|13262.02|13142.02|13247.71|13127.71|13262.02|13142.02|13247.71|13127.71|10
1645480470000|2022-02-21 21:54:30|13246.91|13126.91|13249.76|13129.76|13251.3|13131.3|13246.47|13126.47|10
1645480480000|2022-02-21 21:54:40|13249.72|13129.72|13253.62|13133.62|13253.62|13133.62|13249.72|13129.72|10
1645480490000|2022-02-21 21:54:50|13253.95|13133.95|13251.73|13131.73|13254.61|13134.61|13251.73|13131.73|10
1645480500000|2022-02-21 21:55:00|13252.73|13132.73|13249.95|13129.95|13253.94|13133.94|13249.95|13129.95|9
1645480510000|2022-02-21 21:55:10|13248.96|13128.96|13250.34|13130.34|13251.08|13131.08|13248.92|13128.92|10
1645480520000|2022-02-21 21:55:20|13250.79|13130.79|13250.99|13130.99|13250.99|13130.99|13249.22|13129.22|10
1645480530000|2022-02-21 21:55:30|13250.31|13130.31|13247.72|13127.72|13251.28|13131.28|13247.72|13127.72|10
1645480540000|2022-02-21 21:55:40|13247.83|13127.83|13215.33|13095.33|13247.83|13127.83|13215.33|13095.33|10
1645480550000|2022-02-21 21:55:50|13210.57|13090.57|13206.22|13086.22|13210.57|13090.57|13198.66|13078.66|10
1645480560000|2022-02-21 21:56:00|13206.69|13086.69|13200.66|13080.66|13206.69|13086.69|13200.66|13080.66|10
1645480570000|2022-02-21 21:56:10|13199.1|13079.1|13195.19|13075.19|13199.1|13079.1|13191.43|13071.43|10
1645480580000|2022-02-21 21:56:20|13196.1|13076.1|13200.55|13080.55|13200.55|13080.55|13196.06|13076.06|10
1645480590000|2022-02-21 21:56:30|13200.04|13080.04|13183.81|13063.81|13200.04|13080.04|13183.81|13063.81|10
1645480600000|2022-02-21 21:56:40|13182.43|13062.43|13175.54|13055.54|13182.43|13062.43|13174.08|13054.08|10
1645480610000|2022-02-21 21:56:50|13174.13|13054.13|13134.65|13014.65|13174.13|13054.13|13134.65|13014.65|10
1645480620000|2022-02-21 21:57:00|13131.59|13011.59|13143.17|13023.17|13143.17|13023.17|13131.59|13011.59|10
1645480630000|2022-02-21 21:57:10|13144.79|13024.79|13150.08|13030.08|13150.08|13030.08|13144.79|13024.79|10
1645480640000|2022-02-21 21:57:20|13148.59|13028.59|13144.05|13024.05|13148.59|13028.59|13144.05|13024.05|10
1645480650000|2022-02-21 21:57:30|13144.55|13024.55|13169.59|13049.59|13169.59|13049.59|13144.55|13024.55|10
1645480660000|2022-02-21 21:57:40|13170.56|13050.56|13175.3|13055.3|13177.39|13057.39|13170.56|13050.56|10
1645480670000|2022-02-21 21:57:50|13175.15|13055.15|13192.37|13072.37|13192.37|13072.37|13174.33|13054.33|10
1645480680000|2022-02-21 21:58:00|13193.26|13073.26|13194.71|13074.71|13194.71|13074.71|13189.71|13069.71|10
1645480690000|2022-02-21 21:58:10|13195.39|13075.39|13189.24|13069.24|13195.85|13075.85|13189.24|13069.24|10
1645480700000|2022-02-21 21:58:20|13188.95|13068.95|13178.24|13058.24|13188.95|13068.95|13176.97|13056.97|10
1645480710000|2022-02-21 21:58:30|13178.12|13058.12|13186.32|13066.32|13187.55|13067.55|13178.12|13058.12|10
1645480720000|2022-02-21 21:58:40|13186.16|13066.16|13184.09|13064.09|13186.58|13066.58|13184.09|13064.09|10
1645480730000|2022-02-21 21:58:50|13183.22|13063.22|13177.17|13057.17|13183.22|13063.22|13177.17|13057.17|10
1645480740000|2022-02-21 21:59:00|13177.15|13057.15|13175.44|13055.44|13177.29|13057.29|13175.44|13055.44|10
1645480750000|2022-02-21 21:59:10|13174.79|13054.79|13152.11|13032.11|13174.79|13054.79|13152.11|13032.11|10
1645480760000|2022-02-21 21:59:20|13146.13|13026.13|13132.88|13012.88|13146.13|13026.13|13132.88|13012.88|10
1645480770000|2022-02-21 21:59:30|13131.66|13011.66|13115.7|12995.7|13131.66|13011.66|13114.59|12994.59|10
1645480780000|2022-02-21 21:59:40|13115.15|12995.15|13127.97|13007.97|13127.97|13007.97|13115.1|12995.1|10
1645480790000|2022-02-21 21:59:50|13128.38|13008.38|13134.48|13014.48|13134.85|13014.85|13128.38|13008.38|10
1645480800000|2022-02-21 22:00:00|13133.86|13013.86|13106.71|12986.71|13136.47|13016.47|13106.71|12986.71|10
1645480810000|2022-02-21 22:00:10|13103.42|12983.42|13093|12973|13103.93|12983.93|13093|12973|10
1645480820000|2022-02-21 22:00:20|13091.77|12971.77|13083.02|12963.02|13091.77|12971.77|13083.02|12963.02|10
1645480830000|2022-02-21 22:00:30|13081.66|12961.66|13081.81|12961.81|13081.81|12961.81|13077.32|12957.32|10
1645480840000|2022-02-21 22:00:40|13080.44|12960.44|13078.4|12958.4|13084.71|12964.71|13078.4|12958.4|10
1645480850000|2022-02-21 22:00:50|13077.63|12957.63|13064.84|12944.84|13077.63|12957.63|13063.26|12943.26|10
1645480860000|2022-02-21 22:01:00|13063.95|12943.95|13064.57|12944.57|13064.57|12944.57|13060.96|12940.96|10
1645480870000|2022-02-21 22:01:10|13067.27|12947.27|13085.18|12965.18|13085.18|12965.18|13067.27|12947.27|10
1645480880000|2022-02-21 22:01:20|13084.99|12964.99|13105.59|12985.59|13105.59|12985.59|13084.99|12964.99|10
1645480890000|2022-02-21 22:01:30|13108.48|12988.48|13114.5|12994.5|13117.83|12997.83|13108.48|12988.48|10
1645480900000|2022-02-21 22:01:40|13113.95|12993.95|13102.23|12982.23|13113.95|12993.95|13101.66|12981.66|10
1645480910000|2022-02-21 22:01:50|13102.36|12982.36|13096.75|12976.75|13102.36|12982.36|13096.53|12976.53|10
1645480920000|2022-02-21 22:02:00|13095.76|12975.76|13095.45|12975.45|13095.76|12975.76|13093.14|12973.14|10
1645480930000|2022-02-21 22:02:10|13096.52|12976.52|13093.73|12973.73|13096.96|12976.96|13093.7|12973.7|10
1645480940000|2022-02-21 22:02:20|13093.29|12973.29|13083.1|12963.1|13093.29|12973.29|13082.78|12962.78|10
1645480950000|2022-02-21 22:02:30|13084.86|12964.86|13086.54|12966.54|13087|12967|13084.86|12964.86|10
1645480960000|2022-02-21 22:02:40|13086.49|12966.49|13083.88|12963.88|13086.49|12966.49|13083.76|12963.76|10
1645480970000|2022-02-21 22:02:50|13084.52|12964.52|13082.81|12962.81|13085.16|12965.16|13082.11|12962.11|10
1645480980000|2022-02-21 22:03:00|13082.8|12962.8|13086.32|12966.32|13087.06|12967.06|13082.8|12962.8|10
1645480990000|2022-02-21 22:03:10|13087.83|12967.83|13102.38|12982.38|13102.38|12982.38|13087.77|12967.77|10
1645481000000|2022-02-21 22:03:20|13102.36|12982.36|13116.37|12996.37|13116.37|12996.37|13102.36|12982.36|10
1645481010000|2022-02-21 22:03:30|13117.66|12997.66|13121.17|13001.17|13121.54|13001.54|13116.46|12996.46|10
1645481020000|2022-02-21 22:03:40|13121.31|13001.31|13116.68|12996.68|13121.31|13001.31|13116.68|12996.68|10
1645481030000|2022-02-21 22:03:50|13114.95|12994.95|13107.08|12987.08|13114.95|12994.95|13106.5|12986.5|10
1645481040000|2022-02-21 22:04:00|13107.33|12987.33|13112.31|12992.31|13112.31|12992.31|13105.7|12985.7|10
1645481050000|2022-02-21 22:04:10|13114.01|12994.01|13111.61|12991.61|13114.64|12994.64|13111.61|12991.61|10
1645481060000|2022-02-21 22:04:20|13112.3|12992.3|13111.43|12991.43|13112.81|12992.81|13110.89|12990.89|10
1645481070000|2022-02-21 22:04:30|13111.34|12991.34|13116.17|12996.17|13117.12|12997.12|13111.34|12991.34|10
1645481080000|2022-02-21 22:04:40|13115.58|12995.58|13114.31|12994.31|13116.39|12996.39|13114.31|12994.31|10
1645481090000|2022-02-21 22:04:50|13114.3|12994.3|13114.69|12994.69|13115.43|12995.43|13114.3|12994.3|10
1645481100000|2022-02-21 22:05:00|13114.07|12994.07|13110.1|12990.1|13114.07|12994.07|13110.06|12990.06|10
1645481110000|2022-02-21 22:05:10|13109.78|12989.78|13099.21|12979.21|13109.78|12989.78|13099.21|12979.21|10
1645481120000|2022-02-21 22:05:20|13092.89|12972.89|13087.05|12967.05|13092.99|12972.99|13085.73|12965.73|10
1645481130000|2022-02-21 22:05:30|13087.55|12967.55|13088.2|12968.2|13088.46|12968.46|13086.87|12966.87|10
1645481140000|2022-02-21 22:05:40|13087.85|12967.85|13089.35|12969.35|13089.65|12969.65|13087.74|12967.74|10
1645481150000|2022-02-21 22:05:50|13089.15|12969.15|13089.36|12969.36|13089.88|12969.88|13088.81|12968.81|10
1645481160000|2022-02-21 22:06:00|13086.6|12966.6|13072.4|12952.4|13086.6|12966.6|13072.4|12952.4|10
1645481170000|2022-02-21 22:06:10|13069.39|12949.39|13064.66|12944.66|13071.22|12951.22|13064.66|12944.66|10
1645481180000|2022-02-21 22:06:20|13064.07|12944.07|13062.3|12942.3|13064.07|12944.07|13058.67|12938.67|10
1645481190000|2022-02-21 22:06:30|13065.16|12945.16|13078.24|12958.24|13078.24|12958.24|13065.16|12945.16|10
1645481200000|2022-02-21 22:06:40|13079.28|12959.28|13096.49|12976.49|13096.49|12976.49|13079.28|12959.28|10
1645481210000|2022-02-21 22:06:50|13099.85|12979.85|13105.26|12985.26|13107.05|12987.05|13099.85|12979.85|10
1645481220000|2022-02-21 22:07:00|13104.05|12984.05|13115.81|12995.81|13115.81|12995.81|13104.05|12984.05|10
1645481230000|2022-02-21 22:07:10|13126.04|13006.04|13153.71|13033.71|13153.71|13033.71|13126.04|13006.04|10
1645481240000|2022-02-21 22:07:20|13156.67|13036.67|13159.89|13039.89|13161.3|13041.3|13156.67|13036.67|10
1645481250000|2022-02-21 22:07:30|13158.93|13038.93|13157.88|13037.88|13160.67|13040.67|13157.62|13037.62|10
1645481260000|2022-02-21 22:07:40|13156.76|13036.76|13150.95|13030.95|13156.76|13036.76|13150.95|13030.95|10
1645481270000|2022-02-21 22:07:50|13150.33|13030.33|13154.35|13034.35|13154.35|13034.35|13150.33|13030.33|10
1645481280000|2022-02-21 22:08:00|13154.9|13034.9|13159.17|13039.17|13159.17|13039.17|13154.62|13034.62|10
1645481290000|2022-02-21 22:08:10|13159.64|13039.64|13146.84|13026.84|13159.64|13039.64|13146.84|13026.84|10
1645481300000|2022-02-21 22:08:20|13145.19|13025.19|13149.89|13029.89|13149.89|13029.89|13144.3|13024.3|10
1645481310000|2022-02-21 22:08:30|13153.62|13033.62|13164.1|13044.1|13164.1|13044.1|13153.62|13033.62|10
1645481320000|2022-02-21 22:08:40|13164.85|13044.85|13176.78|13056.78|13176.78|13056.78|13164.85|13044.85|10
1645481330000|2022-02-21 22:08:50|13175.99|13055.99|13177.47|13057.47|13181.49|13061.49|13175.99|13055.99|10
1645481340000|2022-02-21 22:09:00|13176.97|13056.97|13178.5|13058.5|13178.5|13058.5|13176.92|13056.92|10
1645481350000|2022-02-21 22:09:10|13176.83|13056.83|13185.07|13065.07|13185.07|13065.07|13176.58|13056.58|10
1645481360000|2022-02-21 22:09:20|13187.15|13067.15|13192.51|13072.51|13192.51|13072.51|13187.15|13067.15|10
1645481370000|2022-02-21 22:09:30|13192.38|13072.38|13193.01|13073.01|13193.46|13073.46|13192.38|13072.38|10
1645481380000|2022-02-21 22:09:40|13193.4|13073.4|13193.62|13073.62|13195.19|13075.19|13192.37|13072.37|10
1645481390000|2022-02-21 22:09:50|13193.97|13073.97|13192.17|13072.17|13194.09|13074.09|13192.17|13072.17|10
1645481400000|2022-02-21 22:10:00|13191.4|13071.4|13189.32|13069.32|13191.4|13071.4|13188.23|13068.23|10
1645481410000|2022-02-21 22:10:10|13189.58|13069.58|13188.24|13068.24|13189.58|13069.58|13187.58|13067.58|10
1645481420000|2022-02-21 22:10:20|13188.31|13068.31|13196.76|13076.76|13196.76|13076.76|13188.31|13068.31|10
1645481430000|2022-02-21 22:10:30|13200.47|13080.47|13212.43|13092.43|13212.43|13092.43|13200.47|13080.47|10
1645481440000|2022-02-21 22:10:40|13212.05|13092.05|13229.98|13109.98|13229.98|13109.98|13212.05|13092.05|10
1645481450000|2022-02-21 22:10:50|13234.35|13114.35|13252.24|13132.24|13252.24|13132.24|13234.35|13114.35|9
1645481460000|2022-02-21 22:11:00|13251.01|13131.01|13255.1|13135.1|13255.1|13135.1|13251.01|13131.01|10
1645481470000|2022-02-21 22:11:10|13256.35|13136.35|13277.36|13157.36|13277.36|13157.36|13256.35|13136.35|10
1645481480000|2022-02-21 22:11:20|13280.29|13160.29|13285.76|13165.76|13285.76|13165.76|13280.02|13160.02|10
1645481490000|2022-02-21 22:11:30|13284.21|13164.21|13276.56|13156.56|13284.21|13164.21|13275.37|13155.37|10
1645481500000|2022-02-21 22:11:40|13276.54|13156.54|13273.46|13153.46|13276.54|13156.54|13273.46|13153.46|10
1645481510000|2022-02-21 22:11:50|13271.75|13151.75|13262.47|13142.47|13271.94|13151.94|13262.47|13142.47|10
1645481520000|2022-02-21 22:12:00|13257.69|13137.69|13254.21|13134.21|13257.83|13137.83|13254.21|13134.21|10
1645481530000|2022-02-21 22:12:10|13251.49|13131.49|13241.05|13121.05|13252.48|13132.48|13241.05|13121.05|10
1645481540000|2022-02-21 22:12:20|13237.99|13117.99|13226.97|13106.97|13237.99|13117.99|13226.97|13106.97|10
1645481550000|2022-02-21 22:12:30|13227.14|13107.14|13223.58|13103.58|13227.5|13107.5|13223.58|13103.58|10
1645481560000|2022-02-21 22:12:40|13223.32|13103.32|13214.16|13094.16|13223.32|13103.32|13214.16|13094.16|10
1645481570000|2022-02-21 22:12:50|13213.76|13093.76|13212.04|13092.04|13213.76|13093.76|13210.48|13090.48|10
1645481580000|2022-02-21 22:13:00|13210.12|13090.12|13206.28|13086.28|13210.2|13090.2|13206.28|13086.28|10
1645481590000|2022-02-21 22:13:10|13206.15|13086.15|13208.72|13088.72|13209.39|13089.39|13205.3|13085.3|10
1645481600000|2022-02-21 22:13:20|13209.83|13089.83|13209.6|13089.6|13210.03|13090.03|13209.35|13089.35|10
1645481610000|2022-02-21 22:13:30|13209.24|13089.24|13219.06|13099.06|13219.06|13099.06|13208.55|13088.55|10
1645481620000|2022-02-21 22:13:40|13221.78|13101.78|13238.45|13118.45|13238.45|13118.45|13221.78|13101.78|10
1645481630000|2022-02-21 22:13:50|13245.43|13125.43|13258.32|13138.32|13258.32|13138.32|13245.43|13125.43|10
1645481640000|2022-02-21 22:14:00|13257.76|13137.76|13254.84|13134.84|13257.94|13137.94|13254.32|13134.32|10
1645481650000|2022-02-21 22:14:10|13254.65|13134.65|13252.4|13132.4|13254.88|13134.88|13251.99|13131.99|10
1645481660000|2022-02-21 22:14:20|13251.16|13131.16|13245.47|13125.47|13251.16|13131.16|13244.63|13124.63|10
1645481670000|2022-02-21 22:14:30|13246.65|13126.65|13255.54|13135.54|13255.54|13135.54|13246.65|13126.65|10
1645481680000|2022-02-21 22:14:40|13257.22|13137.22|13257.05|13137.05|13258.6|13138.6|13257.05|13137.05|10
1645481690000|2022-02-21 22:14:50|13255.34|13135.34|13252.85|13132.85|13256.2|13136.2|13252.85|13132.85|10
1645481700000|2022-02-21 22:15:00|13252.77|13132.77|13256.66|13136.66|13257.66|13137.66|13252.3|13132.3|10
1645481710000|2022-02-21 22:15:10|13257.04|13137.04|13259.21|13139.21|13259.21|13139.21|13256.99|13136.99|10
1645481720000|2022-02-21 22:15:20|13260.54|13140.54|13259.57|13139.57|13261.58|13141.58|13259.18|13139.18|10
1645481730000|2022-02-21 22:15:30|13259.04|13139.04|13258.79|13138.79|13259.95|13139.95|13258.79|13138.79|10
1645481740000|2022-02-21 22:15:40|13258.84|13138.84|13256.04|13136.04|13258.84|13138.84|13255.95|13135.95|10
1645481750000|2022-02-21 22:15:50|13255.55|13135.55|13248.7|13128.7|13255.55|13135.55|13248.7|13128.7|10
1645481760000|2022-02-21 22:16:00|13247.98|13127.98|13241.71|13121.71|13248.62|13128.62|13241.71|13121.71|10
1645481770000|2022-02-21 22:16:10|13241.01|13121.01|13235.42|13115.42|13241.66|13121.66|13234.94|13114.94|10
1645481780000|2022-02-21 22:16:20|13231.16|13111.16|13221.9|13101.9|13231.16|13111.16|13221.9|13101.9|10
1645481790000|2022-02-21 22:16:30|13219.56|13099.56|13207.79|13087.79|13219.56|13099.56|13207.79|13087.79|10
1645481800000|2022-02-21 22:16:40|13207.34|13087.34|13209.75|13089.75|13210.62|13090.62|13206.9|13086.9|10
1645481810000|2022-02-21 22:16:50|13210.11|13090.11|13212.94|13092.94|13212.94|13092.94|13209.97|13089.97|10
1645481820000|2022-02-21 22:17:00|13214.13|13094.13|13220.47|13100.47|13220.47|13100.47|13214.13|13094.13|10
1645481830000|2022-02-21 22:17:10|13222.44|13102.44|13225.61|13105.61|13226.59|13106.59|13222.44|13102.44|9
1645481840000|2022-02-21 22:17:20|13225.07|13105.07|13222.95|13102.95|13225.38|13105.38|13222.95|13102.95|10
1645481850000|2022-02-21 22:17:30|13222.52|13102.52|13217.64|13097.64|13222.52|13102.52|13217.64|13097.64|10
1645481860000|2022-02-21 22:17:40|13216.46|13096.46|13213.68|13093.68|13216.46|13096.46|13212.83|13092.83|10
1645481870000|2022-02-21 22:17:50|13214.21|13094.21|13221.05|13101.05|13221.05|13101.05|13214.21|13094.21|10
1645481880000|2022-02-21 22:18:00|13222.78|13102.78|13237.01|13117.01|13237.01|13117.01|13222.78|13102.78|10
1645481890000|2022-02-21 22:18:10|13239.08|13119.08|13277.36|13157.36|13277.36|13157.36|13239.08|13119.08|10
1645481900000|2022-02-21 22:18:20|13278.21|13158.21|13289.24|13169.24|13289.24|13169.24|13278.21|13158.21|10
1645481910000|2022-02-21 22:18:30|13290.44|13170.44|13287.63|13167.63|13291.62|13171.62|13287.63|13167.63|10
1645481920000|2022-02-21 22:18:40|13285.6|13165.6|13282.69|13162.69|13285.6|13165.6|13282.29|13162.29|10
1645481930000|2022-02-21 22:18:50|13282.77|13162.77|13284.43|13164.43|13284.43|13164.43|13282.77|13162.77|10
1645481940000|2022-02-21 22:19:00|13285.57|13165.57|13281.27|13161.27|13286.26|13166.26|13281.27|13161.27|10
1645481950000|2022-02-21 22:19:10|13279.82|13159.82|13272.33|13152.33|13279.82|13159.82|13272.33|13152.33|10
1645481960000|2022-02-21 22:19:20|13271.62|13151.62|13261.87|13141.87|13271.62|13151.62|13261.87|13141.87|10
1645481970000|2022-02-21 22:19:30|13260.71|13140.71|13252|13132|13260.71|13140.71|13252|13132|10
1645481980000|2022-02-21 22:19:40|13250.22|13130.22|13244.08|13124.08|13250.22|13130.22|13244.08|13124.08|10
1645481990000|2022-02-21 22:19:50|13243.94|13123.94|13247.01|13127.01|13247.01|13127.01|13243.94|13123.94|10
1645482000000|2022-02-21 22:20:00|13246.88|13126.88|13249.7|13129.7|13249.7|13129.7|13246.88|13126.88|10
1645482010000|2022-02-21 22:20:10|13250.4|13130.4|13249.16|13129.16|13250.64|13130.64|13249.06|13129.06|10
1645482020000|2022-02-21 22:20:20|13249.32|13129.32|13250.16|13130.16|13250.34|13130.34|13249.32|13129.32|10
1645482030000|2022-02-21 22:20:30|13251.22|13131.22|13254.4|13134.4|13254.4|13134.4|13251.22|13131.22|10
1645482040000|2022-02-21 22:20:40|13253.64|13133.64|13255.43|13135.43|13256.11|13136.11|13252.76|13132.76|10
1645482050000|2022-02-21 22:20:50|13254.68|13134.68|13252.72|13132.72|13254.68|13134.68|13251.77|13131.77|10
1645482060000|2022-02-21 22:21:00|13252.85|13132.85|13250.44|13130.44|13252.85|13132.85|13250.44|13130.44|9
1645482070000|2022-02-21 22:21:10|13249.35|13129.35|13240.68|13120.68|13249.64|13129.64|13240.68|13120.68|10
1645482080000|2022-02-21 22:21:20|13240.1|13120.1|13236.43|13116.43|13240.1|13120.1|13236.43|13116.43|10
1645482090000|2022-02-21 22:21:30|13234.91|13114.91|13226.85|13106.85|13234.91|13114.91|13226.85|13106.85|10
1645482100000|2022-02-21 22:21:40|13226.45|13106.45|13224.81|13104.81|13226.58|13106.58|13223.97|13103.97|10
1645482110000|2022-02-21 22:21:50|13224.03|13104.03|13221.47|13101.47|13224.03|13104.03|13219.77|13099.77|10
1645482120000|2022-02-21 22:22:00|13221.41|13101.41|13215.82|13095.82|13221.41|13101.41|13215.82|13095.82|10
1645482130000|2022-02-21 22:22:10|13215.24|13095.24|13213.05|13093.05|13215.34|13095.34|13213.05|13093.05|9
1645482140000|2022-02-21 22:22:20|13213.24|13093.24|13213.77|13093.77|13213.92|13093.92|13212.07|13092.07|10
1645482150000|2022-02-21 22:22:30|13214.47|13094.47|13214.44|13094.44|13214.91|13094.91|13214.4|13094.4|10
1645482160000|2022-02-21 22:22:40|13214.9|13094.9|13213.99|13093.99|13215.36|13095.36|13213.94|13093.94|10
1645482170000|2022-02-21 22:22:50|13214.43|13094.43|13213.66|13093.66|13214.5|13094.5|13213.66|13093.66|9
1645482180000|2022-02-21 22:23:00|13213.77|13093.77|13213.58|13093.58|13214.05|13094.05|13213.48|13093.48|10
1645482190000|2022-02-21 22:23:10|13213.28|13093.28|13215.62|13095.62|13215.62|13095.62|13213.28|13093.28|9
1645482200000|2022-02-21 22:23:20|13216.63|13096.63|13215.99|13095.99|13217.15|13097.15|13215.77|13095.77|10
1645482210000|2022-02-21 22:23:30|13215.44|13095.44|13212.91|13092.91|13215.65|13095.65|13212.91|13092.91|10
1645482220000|2022-02-21 22:23:40|13212.21|13092.21|13205.9|13085.9|13212.21|13092.21|13205.9|13085.9|10
1645482230000|2022-02-21 22:23:50|13206.11|13086.11|13199.37|13079.37|13206.11|13086.11|13199.37|13079.37|10
1645482240000|2022-02-21 22:24:00|13196.16|13076.16|13183.67|13063.67|13196.16|13076.16|13183.45|13063.45|10
1645482250000|2022-02-21 22:24:10|13180.71|13060.71|13171.52|13051.52|13180.71|13060.71|13171.52|13051.52|10
1645482260000|2022-02-21 22:24:20|13172.23|13052.23|13176.27|13056.27|13176.27|13056.27|13172.17|13052.17|9
1645482270000|2022-02-21 22:24:30|13176.73|13056.73|13179.49|13059.49|13179.49|13059.49|13172.87|13052.87|10
1645482280000|2022-02-21 22:24:40|13181.99|13061.99|13191.62|13071.62|13191.62|13071.62|13181.99|13061.99|10
1645482290000|2022-02-21 22:24:50|13192.57|13072.57|13194.11|13074.11|13194.78|13074.78|13192.57|13072.57|10
1645482300000|2022-02-21 22:25:00|13194.06|13074.06|13191.98|13071.98|13194.06|13074.06|13191.91|13071.91|10
1645482310000|2022-02-21 22:25:10|13191.24|13071.24|13184.93|13064.93|13191.24|13071.24|13184.93|13064.93|10
1645482320000|2022-02-21 22:25:20|13184.01|13064.01|13178.57|13058.57|13184.01|13064.01|13178.57|13058.57|10
1645482330000|2022-02-21 22:25:30|13178.41|13058.41|13178.34|13058.34|13178.41|13058.41|13177.8|13057.8|10
1645482340000|2022-02-21 22:25:40|13178.18|13058.18|13179.94|13059.94|13180.37|13060.37|13178.07|13058.07|10
1645482350000|2022-02-21 22:25:50|13180.01|13060.01|13181.11|13061.11|13181.11|13061.11|13179.65|13059.65|10
1645482360000|2022-02-21 22:26:00|13182.08|13062.08|13185.74|13065.74|13185.93|13065.93|13182.08|13062.08|10
1645482370000|2022-02-21 22:26:10|13185.92|13065.92|13185.09|13065.09|13186.84|13066.84|13185.09|13065.09|10
1645482380000|2022-02-21 22:26:20|13184.94|13064.94|13180.48|13060.48|13184.94|13064.94|13180.48|13060.48|10
1645482390000|2022-02-21 22:26:30|13179.69|13059.69|13173.56|13053.56|13179.69|13059.69|13173.56|13053.56|10
1645482400000|2022-02-21 22:26:40|13173.07|13053.07|13171.11|13051.11|13173.07|13053.07|13169.77|13049.77|10
1645482410000|2022-02-21 22:26:50|13171.03|13051.03|13170.85|13050.85|13171.16|13051.16|13169.81|13049.81|10
1645482420000|2022-02-21 22:27:00|13170.66|13050.66|13171.3|13051.3|13172.67|13052.67|13170.66|13050.66|10
1645482430000|2022-02-21 22:27:10|13171.25|13051.25|13162.43|13042.43|13171.36|13051.36|13162.43|13042.43|10
1645482440000|2022-02-21 22:27:20|13162.52|13042.52|13156.36|13036.36|13162.52|13042.52|13156.36|13036.36|10
1645482450000|2022-02-21 22:27:30|13153.64|13033.64|13144.83|13024.83|13153.64|13033.64|13144.83|13024.83|10
1645482460000|2022-02-21 22:27:40|13142.37|13022.37|13124.43|13004.43|13142.37|13022.37|13124.43|13004.43|10
1645482470000|2022-02-21 22:27:50|13124.23|13004.23|13124.43|13004.43|13124.57|13004.57|13122.18|13002.18|10
1645482480000|2022-02-21 22:28:00|13126.39|13006.39|13139.68|13019.68|13139.68|13019.68|13126.39|13006.39|10
1645482490000|2022-02-21 22:28:10|13141.84|13021.84|13150.23|13030.23|13150.23|13030.23|13141.84|13021.84|10
1645482500000|2022-02-21 22:28:20|13150.54|13030.54|13151.33|13031.33|13152.16|13032.16|13150.54|13030.54|10
1645482510000|2022-02-21 22:28:30|13151.98|13031.98|13152.07|13032.07|13152.23|13032.23|13151.29|13031.29|10
1645482520000|2022-02-21 22:28:40|13152.8|13032.8|13153.5|13033.5|13153.72|13033.72|13152.8|13032.8|10
1645482530000|2022-02-21 22:28:50|13154.16|13034.16|13152.64|13032.64|13154.16|13034.16|13152.41|13032.41|10
1645482540000|2022-02-21 22:29:00|13152.77|13032.77|13150.98|13030.98|13152.77|13032.77|13150.18|13030.18|9
1645482550000|2022-02-21 22:29:10|13150.61|13030.61|13147.72|13027.72|13150.61|13030.61|13147.4|13027.4|10
1645482560000|2022-02-21 22:29:20|13147.34|13027.34|13146.71|13026.71|13148.04|13028.04|13146.71|13026.71|10
1645482570000|2022-02-21 22:29:30|13146.31|13026.31|13144.54|13024.54|13146.31|13026.31|13144.54|13024.54|10
1645482580000|2022-02-21 22:29:40|13144.96|13024.96|13140.98|13020.98|13145.02|13025.02|13140.98|13020.98|10
1645482590000|2022-02-21 22:29:50|13140.6|13020.6|13140.02|13020.02|13140.88|13020.88|13140.02|13020.02|10
1645482600000|2022-02-21 22:30:00|13139.95|13019.95|13140.12|13020.12|13140.35|13020.35|13139.86|13019.86|10
1645482610000|2022-02-21 22:30:10|13141.73|13021.73|13145.46|13025.46|13145.46|13025.46|13141.73|13021.73|10
1645482620000|2022-02-21 22:30:20|13146.24|13026.24|13154.79|13034.79|13154.79|13034.79|13146.24|13026.24|10
1645482630000|2022-02-21 22:30:30|13154.64|13034.64|13161.3|13041.3|13161.3|13041.3|13154.64|13034.64|10
1645482640000|2022-02-21 22:30:40|13165|13045|13172.58|13052.58|13172.58|13052.58|13164.62|13044.62|10
1645482650000|2022-02-21 22:30:50|13175.63|13055.63|13176.65|13056.65|13177.43|13057.43|13175.63|13055.63|10
1645482660000|2022-02-21 22:31:00|13176.49|13056.49|13174.02|13054.02|13176.53|13056.53|13174.02|13054.02|10
1645482670000|2022-02-21 22:31:10|13172.99|13052.99|13165.87|13045.87|13172.99|13052.99|13165.87|13045.87|10
1645482680000|2022-02-21 22:31:20|13165.7|13045.7|13162.46|13042.46|13165.7|13045.7|13162.46|13042.46|10
1645482690000|2022-02-21 22:31:30|13161.89|13041.89|13155.59|13035.59|13161.89|13041.89|13155.59|13035.59|10
1645482700000|2022-02-21 22:31:40|13155.63|13035.63|13159.8|13039.8|13159.8|13039.8|13155.63|13035.63|8
1645482710000|2022-02-21 22:31:50|13160.27|13040.27|13165.05|13045.05|13165.05|13045.05|13160.27|13040.27|10
1645482720000|2022-02-21 22:32:00|13166.6|13046.6|13168.26|13048.26|13168.26|13048.26|13166.13|13046.13|10
1645482730000|2022-02-21 22:32:10|13168.54|13048.54|13168.17|13048.17|13168.67|13048.67|13168.14|13048.14|9
1645482740000|2022-02-21 22:32:20|13168.33|13048.33|13169.39|13049.39|13169.39|13049.39|13168.33|13048.33|10
1645482750000|2022-02-21 22:32:30|13169.43|13049.43|13171.78|13051.78|13171.78|13051.78|13169.43|13049.43|10
1645482760000|2022-02-21 22:32:40|13172.49|13052.49|13178.24|13058.24|13178.24|13058.24|13172.49|13052.49|9
1645482770000|2022-02-21 22:32:50|13178.3|13058.3|13188.81|13068.81|13188.81|13068.81|13178.3|13058.3|10
1645482780000|2022-02-21 22:33:00|13190.45|13070.45|13195.32|13075.32|13195.32|13075.32|13190.37|13070.37|10
1645482790000|2022-02-21 22:33:10|13196.36|13076.36|13203.74|13083.74|13203.74|13083.74|13196.36|13076.36|10
1645482800000|2022-02-21 22:33:20|13204.45|13084.45|13207.28|13087.28|13207.96|13087.96|13204.45|13084.45|10
1645482810000|2022-02-21 22:33:30|13207.23|13087.23|13207.16|13087.16|13208.65|13088.65|13207.02|13087.02|10
1645482820000|2022-02-21 22:33:40|13207.06|13087.06|13206.17|13086.17|13207.75|13087.75|13206.17|13086.17|10
1645482830000|2022-02-21 22:33:50|13205.73|13085.73|13206.89|13086.89|13209.52|13089.52|13204.77|13084.77|9
1645482840000|2022-02-21 22:34:00|13205.93|13085.93|13205.23|13085.23|13206.3|13086.3|13204.69|13084.69|9
1645482850000|2022-02-21 22:34:10|13205.42|13085.42|13202.86|13082.86|13205.42|13085.42|13202.74|13082.74|10
1645482860000|2022-02-21 22:34:20|13203.23|13083.23|13202.47|13082.47|13203.68|13083.68|13202.21|13082.21|10
1645482870000|2022-02-21 22:34:30|13202.33|13082.33|13202.31|13082.31|13203.05|13083.05|13202.31|13082.31|10
1645482880000|2022-02-21 22:34:40|13202.58|13082.58|13202.38|13082.38|13202.6|13082.6|13202.1|13082.1|10
1645482890000|2022-02-21 22:34:50|13202.33|13082.33|13202.03|13082.03|13202.54|13082.54|13201.94|13081.94|10
1645482900000|2022-02-21 22:35:00|13202.06|13082.06|13201.51|13081.51|13202.06|13082.06|13201.51|13081.51|10
1645482910000|2022-02-21 22:35:10|13201.38|13081.38|13200.75|13080.75|13201.58|13081.58|13200.75|13080.75|10
1645482920000|2022-02-21 22:35:20|13200.78|13080.78|13199.64|13079.64|13200.97|13080.97|13199.64|13079.64|10
1645482930000|2022-02-21 22:35:30|13199.44|13079.44|13199.2|13079.2|13199.84|13079.84|13199.13|13079.13|10
1645482940000|2022-02-21 22:35:40|13198.92|13078.92|13199.88|13079.88|13199.88|13079.88|13198.74|13078.74|9
1645482950000|2022-02-21 22:35:50|13200.03|13080.03|13204.89|13084.89|13204.89|13084.89|13200.03|13080.03|9
1645482960000|2022-02-21 22:36:00|13205.61|13085.61|13205.89|13085.89|13205.89|13085.89|13204.82|13084.82|10
1645482970000|2022-02-21 22:36:10|13205.87|13085.87|13207.64|13087.64|13207.96|13087.96|13205.87|13085.87|10
1645482980000|2022-02-21 22:36:20|13207.94|13087.94|13212.26|13092.26|13212.26|13092.26|13207.94|13087.94|10
1645482990000|2022-02-21 22:36:30|13212.46|13092.46|13218.63|13098.63|13219|13099|13212.46|13092.46|10
1645483000000|2022-02-21 22:36:40|13219.35|13099.35|13223.16|13103.16|13223.16|13103.16|13218.79|13098.79|10
1645483010000|2022-02-21 22:36:50|13223.26|13103.26|13225.86|13105.86|13225.86|13105.86|13223.18|13103.18|10
1645483020000|2022-02-21 22:37:00|13227.48|13107.48|13232.62|13112.62|13232.62|13112.62|13227.48|13107.48|10
1645483030000|2022-02-21 22:37:10|13232.66|13112.66|13233.78|13113.78|13234.12|13114.12|13232.66|13112.66|9
1645483040000|2022-02-21 22:37:20|13233.64|13113.64|13235.34|13115.34|13235.45|13115.45|13233.64|13113.64|10
1645483050000|2022-02-21 22:37:30|13235.61|13115.61|13234.9|13114.9|13235.79|13115.79|13234.9|13114.9|10
1645483060000|2022-02-21 22:37:40|13233.66|13113.66|13231.45|13111.45|13233.66|13113.66|13231.45|13111.45|10
1645483070000|2022-02-21 22:37:50|13231.35|13111.35|13228.05|13108.05|13231.35|13111.35|13228.05|13108.05|10
1645483080000|2022-02-21 22:38:00|13228.15|13108.15|13227.18|13107.18|13228.15|13108.15|13226.87|13106.87|10
1645483090000|2022-02-21 22:38:10|13226.55|13106.55|13220.68|13100.68|13226.55|13106.55|13220.6|13100.6|10
1645483100000|2022-02-21 22:38:20|13219.7|13099.7|13213.47|13093.47|13219.7|13099.7|13213.02|13093.02|10
1645483110000|2022-02-21 22:38:30|13211.68|13091.68|13203.36|13083.36|13211.68|13091.68|13203.36|13083.36|10
1645483120000|2022-02-21 22:38:40|13202.23|13082.23|13193.22|13073.22|13202.23|13082.23|13193.22|13073.22|10
1645483130000|2022-02-21 22:38:50|13192.59|13072.59|13190.23|13070.23|13192.59|13072.59|13190.23|13070.23|10
1645483140000|2022-02-21 22:39:00|13189.83|13069.83|13188.82|13068.82|13190.27|13070.27|13188.53|13068.53|10
1645483150000|2022-02-21 22:39:10|13188.99|13068.99|13188.28|13068.28|13189.54|13069.54|13187.65|13067.65|10
1645483160000|2022-02-21 22:39:20|13188.61|13068.61|13189.27|13069.27|13189.27|13069.27|13188.43|13068.43|10
1645483170000|2022-02-21 22:39:30|13189.05|13069.05|13192.86|13072.86|13192.86|13072.86|13188.98|13068.98|10
1645483180000|2022-02-21 22:39:40|13192.03|13072.03|13194.11|13074.11|13194.11|13074.11|13192.03|13072.03|10
1645483190000|2022-02-21 22:39:50|13194.48|13074.48|13199.57|13079.57|13199.57|13079.57|13194.48|13074.48|10
1645483200000|2022-02-21 22:40:00|13200.89|13080.89|13206.74|13086.74|13206.74|13086.74|13200.76|13080.76|9
1645483210000|2022-02-21 22:40:10|13206.89|13086.89|13212.81|13092.81|13212.81|13092.81|13206.89|13086.89|10
1645483220000|2022-02-21 22:40:20|13212.9|13092.9|13218.31|13098.31|13218.31|13098.31|13212.9|13092.9|10
1645483230000|2022-02-21 22:40:30|13218.99|13098.99|13218.36|13098.36|13220.95|13100.95|13218.36|13098.36|10
1645483240000|2022-02-21 22:40:40|13218.47|13098.47|13224.06|13104.06|13224.06|13104.06|13218.24|13098.24|10
1645483250000|2022-02-21 22:40:50|13224.52|13104.52|13225.34|13105.34|13225.7|13105.7|13224.52|13104.52|9
1645483260000|2022-02-21 22:41:00|13224.93|13104.93|13222.31|13102.31|13224.93|13104.93|13222.31|13102.31|10
1645483270000|2022-02-21 22:41:10|13222.05|13102.05|13220.19|13100.19|13222.05|13102.05|13220.19|13100.19|10
1645483280000|2022-02-21 22:41:20|13220.11|13100.11|13221.01|13101.01|13221.14|13101.14|13220.11|13100.11|9
1645483290000|2022-02-21 22:41:30|13221.15|13101.15|13220.09|13100.09|13221.22|13101.22|13220.06|13100.06|10
1645483300000|2022-02-21 22:41:40|13220.53|13100.53|13220.5|13100.5|13220.64|13100.64|13220.28|13100.28|10
1645483310000|2022-02-21 22:41:50|13220.29|13100.29|13219.87|13099.87|13220.51|13100.51|13219.81|13099.81|10
1645483320000|2022-02-21 22:42:00|13219.73|13099.73|13219.2|13099.2|13220.03|13100.03|13219.2|13099.2|10
1645483330000|2022-02-21 22:42:10|13219.34|13099.34|13218.56|13098.56|13219.34|13099.34|13218.56|13098.56|10
1645483340000|2022-02-21 22:42:20|13218.57|13098.57|13218.26|13098.26|13219|13099|13218.26|13098.26|9
1645483350000|2022-02-21 22:42:30|13218.18|13098.18|13218.57|13098.57|13218.57|13098.57|13217.87|13097.87|8
1645483360000|2022-02-21 22:42:40|13218.22|13098.22|13218.47|13098.47|13218.47|13098.47|13217.81|13097.81|10
1645483370000|2022-02-21 22:42:50|13218.36|13098.36|13216.67|13096.67|13218.59|13098.59|13216.67|13096.67|10
1645483380000|2022-02-21 22:43:00|13216.96|13096.96|13217.43|13097.43|13217.77|13097.77|13216.96|13096.96|10
1645483390000|2022-02-21 22:43:10|13217.11|13097.11|13216.58|13096.58|13217.11|13097.11|13216.53|13096.53|9
1645483400000|2022-02-21 22:43:20|13215.75|13095.75|13215.38|13095.38|13215.75|13095.75|13215.21|13095.21|9
1645483410000|2022-02-21 22:43:30|13215.22|13095.22|13214.53|13094.53|13215.22|13095.22|13214.53|13094.53|8
1645483420000|2022-02-21 22:43:40|13214.15|13094.15|13202.57|13082.57|13214.15|13094.15|13202.57|13082.57|10
1645483430000|2022-02-21 22:43:50|13201.8|13081.8|13196.87|13076.87|13201.8|13081.8|13196.87|13076.87|10
1645483440000|2022-02-21 22:44:00|13196.43|13076.43|13194.1|13074.1|13196.43|13076.43|13194.1|13074.1|10
1645483450000|2022-02-21 22:44:10|13193.95|13073.95|13192.35|13072.35|13193.95|13073.95|13191.75|13071.75|10
1645483460000|2022-02-21 22:44:20|13192.32|13072.32|13194.35|13074.35|13194.35|13074.35|13192.32|13072.32|10
1645483470000|2022-02-21 22:44:30|13194.49|13074.49|13191.56|13071.56|13194.49|13074.49|13191.56|13071.56|9
1645483480000|2022-02-21 22:44:40|13191.5|13071.5|13190.12|13070.12|13191.5|13071.5|13189.91|13069.91|10
1645483490000|2022-02-21 22:44:50|13190.18|13070.18|13186.46|13066.46|13190.18|13070.18|13186.46|13066.46|10
1645483500000|2022-02-21 22:45:00|13185.27|13065.27|13177.14|13057.14|13185.27|13065.27|13177.14|13057.14|10
1645483510000|2022-02-21 22:45:10|13175.5|13055.5|13173.66|13053.66|13175.69|13055.69|13173.33|13053.33|10
1645483520000|2022-02-21 22:45:20|13173.29|13053.29|13172.69|13052.69|13173.66|13053.66|13172.69|13052.69|10
1645483530000|2022-02-21 22:45:30|13172.61|13052.61|13174.7|13054.7|13174.8|13054.8|13172.51|13052.51|10
1645483540000|2022-02-21 22:45:40|13175.93|13055.93|13182.74|13062.74|13182.74|13062.74|13175.81|13055.81|10
1645483550000|2022-02-21 22:45:50|13183.69|13063.69|13189.44|13069.44|13189.44|13069.44|13183.69|13063.69|10
1645483560000|2022-02-21 22:46:00|13189.93|13069.93|13208.74|13088.74|13208.74|13088.74|13189.93|13069.93|10
1645483570000|2022-02-21 22:46:10|13209.74|13089.74|13225.55|13105.55|13225.55|13105.55|13209.74|13089.74|10
1645483580000|2022-02-21 22:46:20|13227.02|13107.02|13268.63|13148.63|13268.63|13148.63|13227.02|13107.02|10
1645483590000|2022-02-21 22:46:30|13269.4|13149.4|13292.86|13172.86|13292.86|13172.86|13269.4|13149.4|10
1645483600000|2022-02-21 22:46:40|13294.53|13174.53|13289.22|13169.22|13294.81|13174.81|13288.79|13168.79|10
1645483610000|2022-02-21 22:46:50|13287.56|13167.56|13286.98|13166.98|13287.58|13167.58|13285.21|13165.21|10
1645483620000|2022-02-21 22:47:00|13287.94|13167.94|13294.43|13174.43|13294.43|13174.43|13287.94|13167.94|10
1645483630000|2022-02-21 22:47:10|13294.32|13174.32|13277.25|13157.25|13294.32|13174.32|13277.25|13157.25|10
1645483640000|2022-02-21 22:47:20|13276.61|13156.61|13270.47|13150.47|13276.61|13156.61|13269.94|13149.94|10
1645483650000|2022-02-21 22:47:30|13270.56|13150.56|13272.82|13152.82|13273.37|13153.37|13270.56|13150.56|10
1645483660000|2022-02-21 22:47:40|13272.51|13152.51|13275.37|13155.37|13275.37|13155.37|13272.5|13152.5|10
1645483670000|2022-02-21 22:47:50|13275.08|13155.08|13271.18|13151.18|13275.08|13155.08|13271.17|13151.17|10
1645483680000|2022-02-21 22:48:00|13270.72|13150.72|13272.44|13152.44|13272.44|13152.44|13270.23|13150.23|10
1645483690000|2022-02-21 22:48:10|13272.86|13152.86|13263.04|13143.04|13273.07|13153.07|13263.04|13143.04|10
1645483700000|2022-02-21 22:48:20|13263.12|13143.12|13255.07|13135.07|13263.12|13143.12|13255.07|13135.07|10
1645483710000|2022-02-21 22:48:30|13255.33|13135.33|13251.2|13131.2|13255.33|13135.33|13251.15|13131.15|10
1645483720000|2022-02-21 22:48:40|13251.35|13131.35|13253.83|13133.83|13253.83|13133.83|13251.27|13131.27|10
1645483730000|2022-02-21 22:48:50|13254.12|13134.12|13255.96|13135.96|13256.37|13136.37|13254.06|13134.06|10
1645483740000|2022-02-21 22:49:00|13255.37|13135.37|13252.72|13132.72|13255.37|13135.37|13252.72|13132.72|10
1645483750000|2022-02-21 22:49:10|13253|13133|13255.61|13135.61|13255.91|13135.91|13253|13133|10
1645483760000|2022-02-21 22:49:20|13255.76|13135.76|13257.71|13137.71|13258.33|13138.33|13255.76|13135.76|10
1645483770000|2022-02-21 22:49:30|13257.48|13137.48|13258.23|13138.23|13258.58|13138.58|13257.48|13137.48|10
1645483780000|2022-02-21 22:49:40|13258.25|13138.25|13257.52|13137.52|13258.25|13138.25|13257.37|13137.37|10
1645483790000|2022-02-21 22:49:50|13257.69|13137.69|13258.38|13138.38|13258.94|13138.94|13257.63|13137.63|10
1645483800000|2022-02-21 22:50:00|13258.15|13138.15|13254.34|13134.34|13258.28|13138.28|13254.34|13134.34|10
1645483810000|2022-02-21 22:50:10|13254.2|13134.2|13253.91|13133.91|13254.2|13134.2|13252.79|13132.79|10
1645483820000|2022-02-21 22:50:20|13254.03|13134.03|13258.12|13138.12|13258.99|13138.99|13254.03|13134.03|10
1645483830000|2022-02-21 22:50:30|13256.75|13136.75|13252.66|13132.66|13256.75|13136.75|13252.17|13132.17|10
1645483840000|2022-02-21 22:50:40|13252.75|13132.75|13253.97|13133.97|13253.97|13133.97|13252.28|13132.28|10
1645483850000|2022-02-21 22:50:50|13254.11|13134.11|13255.8|13135.8|13255.8|13135.8|13254.11|13134.11|10
1645483860000|2022-02-21 22:51:00|13255.86|13135.86|13254.3|13134.3|13255.86|13135.86|13253.85|13133.85|10
1645483870000|2022-02-21 22:51:10|13253.98|13133.98|13254.71|13134.71|13254.71|13134.71|13253.06|13133.06|10
1645483880000|2022-02-21 22:51:20|13255.29|13135.29|13257.36|13137.36|13258.39|13138.39|13255.29|13135.29|10
1645483890000|2022-02-21 22:51:30|13257.93|13137.93|13259.04|13139.04|13259.64|13139.64|13257.93|13137.93|9
1645483900000|2022-02-21 22:51:40|13259.58|13139.58|13263.87|13143.87|13263.87|13143.87|13259.58|13139.58|10
1645483910000|2022-02-21 22:51:50|13265.86|13145.86|13273.19|13153.19|13273.19|13153.19|13265.86|13145.86|10
1645483920000|2022-02-21 22:52:00|13273.28|13153.28|13271.39|13151.39|13273.42|13153.42|13270.49|13150.49|10
1645483930000|2022-02-21 22:52:10|13271.55|13151.55|13277.46|13157.46|13277.52|13157.52|13271.55|13151.55|10
1645483940000|2022-02-21 22:52:20|13277.56|13157.56|13282.4|13162.4|13282.4|13162.4|13277.56|13157.56|10
1645483950000|2022-02-21 22:52:30|13282.38|13162.38|13281.95|13161.95|13282.66|13162.66|13281.95|13161.95|10
1645483960000|2022-02-21 22:52:40|13281.42|13161.42|13279.94|13159.94|13281.99|13161.99|13279.94|13159.94|10
1645483970000|2022-02-21 22:52:50|13280|13160|13281.9|13161.9|13281.9|13161.9|13279.96|13159.96|10
1645483980000|2022-02-21 22:53:00|13281.47|13161.47|13281.34|13161.34|13281.76|13161.76|13281.34|13161.34|10
1645483990000|2022-02-21 22:53:10|13281.57|13161.57|13287.37|13167.37|13287.37|13167.37|13281.57|13161.57|10
1645484000000|2022-02-21 22:53:20|13288.14|13168.14|13305.93|13185.93|13305.93|13185.93|13288.14|13168.14|10
1645484010000|2022-02-21 22:53:30|13305.84|13185.84|13297.92|13177.92|13308.26|13188.26|13297.92|13177.92|10
1645484020000|2022-02-21 22:53:40|13297.9|13177.9|13296.61|13176.61|13298.47|13178.47|13296.61|13176.61|10
1645484030000|2022-02-21 22:53:50|13296.24|13176.24|13293.59|13173.59|13296.24|13176.24|13293.59|13173.59|10
1645484040000|2022-02-21 22:54:00|13292.89|13172.89|13290.44|13170.44|13292.89|13172.89|13289.68|13169.68|10
1645484050000|2022-02-21 22:54:10|13290.1|13170.1|13286.82|13166.82|13290.1|13170.1|13286.75|13166.75|9
1645484060000|2022-02-21 22:54:20|13287.81|13167.81|13282.16|13162.16|13287.81|13167.81|13282.16|13162.16|10
1645484070000|2022-02-21 22:54:30|13281.95|13161.95|13274.62|13154.62|13282.16|13162.16|13274.62|13154.62|10
1645484080000|2022-02-21 22:54:40|13274.35|13154.35|13277.21|13157.21|13277.21|13157.21|13274.35|13154.35|10
1645484090000|2022-02-21 22:54:50|13277.01|13157.01|13276.22|13156.22|13277.38|13157.38|13276.22|13156.22|9
1645484100000|2022-02-21 22:55:00|13276.92|13156.92|13274.34|13154.34|13276.92|13156.92|13274.34|13154.34|10
1645484110000|2022-02-21 22:55:10|13273.96|13153.96|13271.41|13151.41|13274.28|13154.28|13271.41|13151.41|10
1645484120000|2022-02-21 22:55:20|13271.62|13151.62|13268.05|13148.05|13271.77|13151.77|13268.05|13148.05|10
1645484130000|2022-02-21 22:55:30|13267.13|13147.13|13264.32|13144.32|13267.13|13147.13|13263.69|13143.69|10
1645484140000|2022-02-21 22:55:40|13264.16|13144.16|13263.8|13143.8|13264.34|13144.34|13263.8|13143.8|10
1645484150000|2022-02-21 22:55:50|13263.83|13143.83|13263.61|13143.61|13264.67|13144.67|13263.61|13143.61|10
1645484160000|2022-02-21 22:56:00|13263.91|13143.91|13263.67|13143.67|13264.76|13144.76|13263.67|13143.67|9
1645484170000|2022-02-21 22:56:10|13263.19|13143.19|13264.07|13144.07|13264.38|13144.38|13263.19|13143.19|10
1645484180000|2022-02-21 22:56:20|13264.02|13144.02|13263.72|13143.72|13264.02|13144.02|13263.13|13143.13|10
1645484190000|2022-02-21 22:56:30|13263.75|13143.75|13263.05|13143.05|13263.8|13143.8|13262.96|13142.96|10
1645484200000|2022-02-21 22:56:40|13262.86|13142.86|13262.21|13142.21|13262.86|13142.86|13262.2|13142.2|7
1645484210000|2022-02-21 22:56:50|13262.17|13142.17|13259.06|13139.06|13262.17|13142.17|13258.92|13138.92|9
1645484220000|2022-02-21 22:57:00|13258.87|13138.87|13259.9|13139.9|13259.93|13139.93|13258.87|13138.87|9
1645484230000|2022-02-21 22:57:10|13259.89|13139.89|13268.58|13148.58|13268.58|13148.58|13259.89|13139.89|10
1645484240000|2022-02-21 22:57:20|13268.56|13148.56|13271.18|13151.18|13271.18|13151.18|13268.56|13148.56|10
1645484250000|2022-02-21 22:57:30|13271.23|13151.23|13269.49|13149.49|13271.54|13151.54|13269.34|13149.34|10
1645484260000|2022-02-21 22:57:40|13270.73|13150.73|13272.06|13152.06|13272.34|13152.34|13270.73|13150.73|10
1645484270000|2022-02-21 22:57:50|13271.83|13151.83|13268.94|13148.94|13271.83|13151.83|13268.43|13148.43|10
1645484280000|2022-02-21 22:58:00|13268.62|13148.62|13268.01|13148.01|13268.62|13148.62|13266.76|13146.76|8
1645484290000|2022-02-21 22:58:10|13268.09|13148.09|13268.82|13148.82|13269.04|13149.04|13268.09|13148.09|10
1645484300000|2022-02-21 22:58:20|13269.13|13149.13|13269.05|13149.05|13269.4|13149.4|13268.88|13148.88|9
1645484310000|2022-02-21 22:58:30|13268.67|13148.67|13267|13147|13268.67|13148.67|13267|13147|10
1645484320000|2022-02-21 22:58:40|13266.88|13146.88|13264.75|13144.75|13266.88|13146.88|13264.34|13144.34|10
1645484330000|2022-02-21 22:58:50|13264.62|13144.62|13260.95|13140.95|13264.62|13144.62|13260.95|13140.95|10
1645484340000|2022-02-21 22:59:00|13260.57|13140.57|13252.47|13132.47|13260.57|13140.57|13252.47|13132.47|10
1645484350000|2022-02-21 22:59:10|13252.03|13132.03|13248.44|13128.44|13252.13|13132.13|13248.44|13128.44|10
1645484360000|2022-02-21 22:59:20|13248.56|13128.56|13251.47|13131.47|13251.47|13131.47|13247.97|13127.97|10
1645484370000|2022-02-21 22:59:30|13251.18|13131.18|13254.85|13134.85|13254.85|13134.85|13251.18|13131.18|10
1645484380000|2022-02-21 22:59:40|13254.78|13134.78|13254.67|13134.67|13255.42|13135.42|13254.4|13134.4|10
1645484390000|2022-02-21 22:59:50|13254.56|13134.56|13253.95|13133.95|13254.56|13134.56|13252.82|13132.82|10
1645484400000|2022-02-21 23:00:00|13254.01|13134.01|13251.12|13131.12|13254.01|13134.01|13251.12|13131.12|10
1645484410000|2022-02-21 23:00:10|13250.17|13130.17|13239.29|13119.29|13250.17|13130.17|13239.29|13119.29|10
1645484420000|2022-02-21 23:00:20|13239.07|13119.07|13242.21|13122.21|13242.21|13122.21|13236.05|13116.05|10
1645484430000|2022-02-21 23:00:30|13242.33|13122.33|13244.52|13124.52|13246.44|13126.44|13242.33|13122.33|10
1645484440000|2022-02-21 23:00:40|13243.76|13123.76|13248.31|13128.31|13248.35|13128.35|13243.22|13123.22|10
1645484450000|2022-02-21 23:00:50|13248.39|13128.39|13262.97|13142.97|13262.97|13142.97|13248.39|13128.39|10
1645484460000|2022-02-21 23:01:00|13263.33|13143.33|13268.4|13148.4|13270.14|13150.14|13263.33|13143.33|10
1645484470000|2022-02-21 23:01:10|13268.98|13148.98|13247.96|13127.96|13268.98|13148.98|13247.96|13127.96|10
1645484480000|2022-02-21 23:01:20|13243.83|13123.83|13229.69|13109.69|13243.83|13123.83|13222.07|13102.07|10
1645484490000|2022-02-21 23:01:30|13232.6|13112.6|13245.78|13125.78|13245.98|13125.98|13232.6|13112.6|10
1645484500000|2022-02-21 23:01:40|13246.44|13126.44|13248.33|13128.33|13249.06|13129.06|13245.74|13125.74|10
1645484510000|2022-02-21 23:01:50|13247.76|13127.76|13243.73|13123.73|13247.76|13127.76|13243.73|13123.73|10
1645484520000|2022-02-21 23:02:00|13243.29|13123.29|13230.74|13110.74|13243.29|13123.29|13230.72|13110.72|10
1645484530000|2022-02-21 23:02:10|13229.94|13109.94|13244.02|13124.02|13244.02|13124.02|13229.94|13109.94|10
1645484540000|2022-02-21 23:02:20|13243.59|13123.59|13251.41|13131.41|13251.41|13131.41|13243.59|13123.59|10
1645484550000|2022-02-21 23:02:30|13251.21|13131.21|13259.26|13139.26|13259.77|13139.77|13249.4|13129.4|10
1645484560000|2022-02-21 23:02:40|13259.7|13139.7|13256.23|13136.23|13261.14|13141.14|13256.23|13136.23|10
1645484570000|2022-02-21 23:02:50|13256|13136|13255.99|13135.99|13256|13136|13255.28|13135.28|10
1645484580000|2022-02-21 23:03:00|13256.15|13136.15|13258.85|13138.85|13258.85|13138.85|13256.15|13136.15|9
1645484590000|2022-02-21 23:03:10|13258.43|13138.43|13260.07|13140.07|13260.07|13140.07|13257.43|13137.43|10
1645484600000|2022-02-21 23:03:20|13259.63|13139.63|13256.79|13136.79|13260.51|13140.51|13256.79|13136.79|10
1645484610000|2022-02-21 23:03:30|13255.83|13135.83|13251.56|13131.56|13255.83|13135.83|13251.25|13131.25|10
1645484620000|2022-02-21 23:03:40|13250.98|13130.98|13246.14|13126.14|13250.98|13130.98|13245.8|13125.8|10
1645484630000|2022-02-21 23:03:50|13246.13|13126.13|13248.9|13128.9|13248.95|13128.95|13245.63|13125.63|10
1645484640000|2022-02-21 23:04:00|13248.19|13128.19|13248.12|13128.12|13249.25|13129.25|13248.12|13128.12|9
1645484650000|2022-02-21 23:04:10|13247.81|13127.81|13240.96|13120.96|13247.81|13127.81|13240.96|13120.96|10
1645484660000|2022-02-21 23:04:20|13239.93|13119.93|13236.91|13116.91|13239.93|13119.93|13236.79|13116.79|9
1645484670000|2022-02-21 23:04:30|13236.69|13116.69|13237.76|13117.76|13237.76|13117.76|13235.33|13115.33|9
1645484680000|2022-02-21 23:04:40|13237.03|13117.03|13238.93|13118.93|13238.93|13118.93|13237.01|13117.01|10
1645484690000|2022-02-21 23:04:50|13239.04|13119.04|13240.01|13120.01|13240.01|13120.01|13238.2|13118.2|10
1645484700000|2022-02-21 23:05:00|13240.13|13120.13|13245.61|13125.61|13245.61|13125.61|13240.13|13120.13|10
1645484710000|2022-02-21 23:05:10|13245.65|13125.65|13248.72|13128.72|13249.03|13129.03|13245.43|13125.43|10
1645484720000|2022-02-21 23:05:20|13248.63|13128.63|13249.92|13129.92|13249.92|13129.92|13247.99|13127.99|10
1645484730000|2022-02-21 23:05:30|13250.2|13130.2|13257.44|13137.44|13257.45|13137.45|13250.2|13130.2|10
1645484740000|2022-02-21 23:05:40|13257.93|13137.93|13256.9|13136.9|13257.93|13137.93|13256.16|13136.16|10
1645484750000|2022-02-21 23:05:50|13256.35|13136.35|13256.41|13136.41|13256.41|13136.41|13254.65|13134.65|10
1645484760000|2022-02-21 23:06:00|13255.79|13135.79|13256.5|13136.5|13256.55|13136.55|13255.25|13135.25|10
1645484770000|2022-02-21 23:06:10|13256.76|13136.76|13256.95|13136.95|13257.57|13137.57|13256.41|13136.41|10
1645484780000|2022-02-21 23:06:20|13258.16|13138.16|13260.76|13140.76|13261.91|13141.91|13258.16|13138.16|10
1645484790000|2022-02-21 23:06:30|13261.05|13141.05|13265.79|13145.79|13265.79|13145.79|13259.32|13139.32|9
1645484800000|2022-02-21 23:06:40|13265.92|13145.92|13272.73|13152.73|13272.73|13152.73|13265.92|13145.92|10
1645484810000|2022-02-21 23:06:50|13272.56|13152.56|13275.9|13155.9|13275.9|13155.9|13272.56|13152.56|10
1645484820000|2022-02-21 23:07:00|13275.45|13155.45|13274.6|13154.6|13275.71|13155.71|13274.31|13154.31|10
1645484830000|2022-02-21 23:07:10|13275.12|13155.12|13272.57|13152.57|13275.12|13155.12|13272.57|13152.57|10
1645484840000|2022-02-21 23:07:20|13273.1|13153.1|13269.68|13149.68|13273.1|13153.1|13269.28|13149.28|10
1645484850000|2022-02-21 23:07:30|13269.86|13149.86|13272.17|13152.17|13272.17|13152.17|13269.31|13149.31|10
1645484860000|2022-02-21 23:07:40|13271.58|13151.58|13274.15|13154.15|13274.15|13154.15|13271.58|13151.58|9
1645484870000|2022-02-21 23:07:50|13274.55|13154.55|13276.43|13156.43|13276.65|13156.65|13274.55|13154.55|10
1645484880000|2022-02-21 23:08:00|13275.72|13155.72|13273.58|13153.58|13275.77|13155.77|13273.58|13153.58|10
1645484890000|2022-02-21 23:08:10|13273.74|13153.74|13274.02|13154.02|13275.3|13155.3|13273.46|13153.46|9
1645484900000|2022-02-21 23:08:20|13274.48|13154.48|13274.66|13154.66|13275.48|13155.48|13274.48|13154.48|10
1645484910000|2022-02-21 23:08:30|13275.08|13155.08|13270.23|13150.23|13275.46|13155.46|13270.23|13150.23|10
1645484920000|2022-02-21 23:08:40|13269.84|13149.84|13258.87|13138.87|13269.84|13149.84|13258.87|13138.87|10
1645484930000|2022-02-21 23:08:50|13259.62|13139.62|13258.71|13138.71|13260.31|13140.31|13258.42|13138.42|10
1645484940000|2022-02-21 23:09:00|13258.66|13138.66|13259.72|13139.72|13260.08|13140.08|13257.99|13137.99|10
1645484950000|2022-02-21 23:09:10|13259.54|13139.54|13259.09|13139.09|13259.59|13139.59|13258.25|13138.25|10
1645484960000|2022-02-21 23:09:20|13259.2|13139.2|13259.34|13139.34|13259.95|13139.95|13258.99|13138.99|10
1645484970000|2022-02-21 23:09:30|13258.73|13138.73|13260.33|13140.33|13260.33|13140.33|13258.57|13138.57|10
1645484980000|2022-02-21 23:09:40|13260.77|13140.77|13258.85|13138.85|13260.98|13140.98|13258.85|13138.85|10
1645484990000|2022-02-21 23:09:50|13258.17|13138.17|13255.67|13135.67|13258.17|13138.17|13255.57|13135.57|10
1645485000000|2022-02-21 23:10:00|13256.51|13136.51|13255.88|13135.88|13256.88|13136.88|13255.88|13135.88|10
1645485010000|2022-02-21 23:10:10|13256.36|13136.36|13254.08|13134.08|13256.36|13136.36|13254.08|13134.08|10
1645485020000|2022-02-21 23:10:20|13254|13134|13252.12|13132.12|13254.22|13134.22|13252.12|13132.12|10
1645485030000|2022-02-21 23:10:30|13252.01|13132.01|13249.94|13129.94|13252.01|13132.01|13249.94|13129.94|10
1645485040000|2022-02-21 23:10:40|13248.36|13128.36|13244.69|13124.69|13248.36|13128.36|13244.39|13124.39|10
1645485050000|2022-02-21 23:10:50|13244.91|13124.91|13239.97|13119.97|13244.91|13124.91|13239.97|13119.97|9
1645485060000|2022-02-21 23:11:00|13238.75|13118.75|13237.96|13117.96|13238.97|13118.97|13236.89|13116.89|10
1645485070000|2022-02-21 23:11:10|13238.67|13118.67|13239.4|13119.4|13241.09|13121.09|13238.67|13118.67|10
1645485080000|2022-02-21 23:11:20|13239.01|13119.01|13235.28|13115.28|13239.14|13119.14|13235.28|13115.28|10
1645485090000|2022-02-21 23:11:30|13234.2|13114.2|13227.42|13107.42|13234.2|13114.2|13227.42|13107.42|10
1645485100000|2022-02-21 23:11:40|13224.33|13104.33|13217.01|13097.01|13224.33|13104.33|13217.01|13097.01|10
1645485110000|2022-02-21 23:11:50|13216.83|13096.83|13214.18|13094.18|13216.83|13096.83|13214.18|13094.18|10
1645485120000|2022-02-21 23:12:00|13213.59|13093.59|13212.16|13092.16|13213.59|13093.59|13211.32|13091.32|9
1645485130000|2022-02-21 23:12:10|13212.15|13092.15|13210.34|13090.34|13212.3|13092.3|13210.34|13090.34|10
1645485140000|2022-02-21 23:12:20|13210.52|13090.52|13209.46|13089.46|13210.77|13090.77|13209.46|13089.46|10
1645485150000|2022-02-21 23:12:30|13210.25|13090.25|13209.65|13089.65|13210.59|13090.59|13209.17|13089.17|10
1645485160000|2022-02-21 23:12:40|13209.52|13089.52|13208.98|13088.98|13210.21|13090.21|13208.98|13088.98|10
1645485170000|2022-02-21 23:12:50|13208.59|13088.59|13207.03|13087.03|13208.59|13088.59|13207.03|13087.03|10
1645485180000|2022-02-21 23:13:00|13206.97|13086.97|13203.09|13083.09|13206.97|13086.97|13203.09|13083.09|10
1645485190000|2022-02-21 23:13:10|13202.4|13082.4|13197.41|13077.41|13202.4|13082.4|13197.3|13077.3|10
1645485200000|2022-02-21 23:13:20|13196.53|13076.53|13190.64|13070.64|13196.58|13076.58|13190.64|13070.64|10
1645485210000|2022-02-21 23:13:30|13190.01|13070.01|13185.98|13065.98|13190.01|13070.01|13185.98|13065.98|10
1645485220000|2022-02-21 23:13:40|13186.27|13066.27|13180.08|13060.08|13186.27|13066.27|13180.08|13060.08|10
1645485230000|2022-02-21 23:13:50|13179.83|13059.83|13176.13|13056.13|13179.83|13059.83|13176.13|13056.13|10
1645485240000|2022-02-21 23:14:00|13176.11|13056.11|13176.45|13056.45|13176.45|13056.45|13174.58|13054.58|10
1645485250000|2022-02-21 23:14:10|13177.07|13057.07|13176.52|13056.52|13177.9|13057.9|13176.23|13056.23|10
1645485260000|2022-02-21 23:14:20|13176.49|13056.49|13173.7|13053.7|13176.49|13056.49|13173.3|13053.3|10
1645485270000|2022-02-21 23:14:30|13173.03|13053.03|13165.65|13045.65|13173.03|13053.03|13165.65|13045.65|9
1645485280000|2022-02-21 23:14:40|13165.46|13045.46|13159.24|13039.24|13165.62|13045.62|13159.24|13039.24|10
1645485290000|2022-02-21 23:14:50|13158.74|13038.74|13161.51|13041.51|13161.51|13041.51|13157.75|13037.75|10
1645485300000|2022-02-21 23:15:00|13164.39|13044.39|13179.89|13059.89|13179.89|13059.89|13164.39|13044.39|10
1645485310000|2022-02-21 23:15:10|13180.24|13060.24|13190.04|13070.04|13190.04|13070.04|13180.24|13060.24|10
1645485320000|2022-02-21 23:15:20|13190.8|13070.8|13191.46|13071.46|13192.71|13072.71|13189.72|13069.72|10
1645485330000|2022-02-21 23:15:30|13191.83|13071.83|13190.93|13070.93|13192.24|13072.24|13190.72|13070.72|10
1645485340000|2022-02-21 23:15:40|13189.43|13069.43|13185.14|13065.14|13189.43|13069.43|13185.14|13065.14|10
1645485350000|2022-02-21 23:15:50|13185.03|13065.03|13173.73|13053.73|13185.4|13065.4|13173.73|13053.73|10
1645485360000|2022-02-21 23:16:00|13172.98|13052.98|13166|13046|13172.98|13052.98|13166|13046|10
1645485370000|2022-02-21 23:16:10|13165.6|13045.6|13163.26|13043.26|13165.6|13045.6|13162.82|13042.82|10
1645485380000|2022-02-21 23:16:20|13163.22|13043.22|13161.52|13041.52|13163.81|13043.81|13161.52|13041.52|9
1645485390000|2022-02-21 23:16:30|13161.61|13041.61|13166.28|13046.28|13166.28|13046.28|13161.61|13041.61|9
1645485400000|2022-02-21 23:16:40|13165.82|13045.82|13164.74|13044.74|13166.48|13046.48|13164.54|13044.54|10
1645485410000|2022-02-21 23:16:50|13164.43|13044.43|13166.28|13046.28|13166.39|13046.39|13164.43|13044.43|10
1645485420000|2022-02-21 23:17:00|13165.32|13045.32|13162.54|13042.54|13166.39|13046.39|13162.54|13042.54|10
1645485430000|2022-02-21 23:17:10|13161.38|13041.38|13158.41|13038.41|13161.44|13041.44|13158.3|13038.3|10
1645485440000|2022-02-21 23:17:20|13158.29|13038.29|13148.86|13028.86|13158.29|13038.29|13148.86|13028.86|10
1645485450000|2022-02-21 23:17:30|13148.54|13028.54|13137.7|13017.7|13148.54|13028.54|13137.45|13017.45|9
1645485460000|2022-02-21 23:17:40|13137.59|13017.59|13131.9|13011.9|13137.59|13017.59|13131.39|13011.39|10
1645485470000|2022-02-21 23:17:50|13133|13013|13122.66|13002.66|13133|13013|13122.66|13002.66|10
1645485480000|2022-02-21 23:18:00|13122.37|13002.37|13115.26|12995.26|13122.76|13002.76|13115.26|12995.26|9
1645485490000|2022-02-21 23:18:10|13112.84|12992.84|13110.07|12990.07|13112.84|12992.84|13110.07|12990.07|10
1645485500000|2022-02-21 23:18:20|13110.21|12990.21|13107.62|12987.62|13110.82|12990.82|13107.62|12987.62|10
1645485510000|2022-02-21 23:18:30|13107.29|12987.29|13109|12989|13109|12989|13107.1|12987.1|9
1645485520000|2022-02-21 23:18:40|13109.47|12989.47|13117.58|12997.58|13117.58|12997.58|13109.47|12989.47|10
1645485530000|2022-02-21 23:18:50|13118.82|12998.82|13124.47|13004.47|13124.47|13004.47|13118.82|12998.82|10
1645485540000|2022-02-21 23:19:00|13124.42|13004.42|13126.27|13006.27|13126.4|13006.4|13124.33|13004.33|10
1645485550000|2022-02-21 23:19:10|13125.54|13005.54|13118.86|12998.86|13125.54|13005.54|13118.86|12998.86|10
1645485560000|2022-02-21 23:19:20|13118.53|12998.53|13112.22|12992.22|13118.53|12998.53|13112.22|12992.22|10
1645485570000|2022-02-21 23:19:30|13112.96|12992.96|13108.49|12988.49|13112.96|12992.96|13108.42|12988.42|10
1645485580000|2022-02-21 23:19:40|13108.53|12988.53|13107.84|12987.84|13108.53|12988.53|13106.83|12986.83|10
1645485590000|2022-02-21 23:19:50|13107.58|12987.58|13107.29|12987.29|13108.56|12988.56|13106.92|12986.92|10
1645485600000|2022-02-21 23:20:00|13107.31|12987.31|13108.3|12988.3|13108.3|12988.3|13107.17|12987.17|10
1645485610000|2022-02-21 23:20:10|13108.22|12988.22|13115.55|12995.55|13115.55|12995.55|13107.85|12987.85|10
1645485620000|2022-02-21 23:20:20|13116.15|12996.15|13123.78|13003.78|13123.85|13003.85|13116.15|12996.15|10
1645485630000|2022-02-21 23:20:30|13124.15|13004.15|13129.29|13009.29|13129.29|13009.29|13124.15|13004.15|10
1645485640000|2022-02-21 23:20:40|13131.09|13011.09|13132.99|13012.99|13133.34|13013.34|13131|13011|10
1645485650000|2022-02-21 23:20:50|13132.83|13012.83|13122.49|13002.49|13132.83|13012.83|13122.49|13002.49|10
1645485660000|2022-02-21 23:21:00|13122.31|13002.31|13117.89|12997.89|13122.31|13002.31|13117.89|12997.89|10
1645485670000|2022-02-21 23:21:10|13118.23|12998.23|13116.44|12996.44|13118.37|12998.37|13116.04|12996.04|10
1645485680000|2022-02-21 23:21:20|13116.16|12996.16|13111.65|12991.65|13116.16|12996.16|13111.46|12991.46|9
1645485690000|2022-02-21 23:21:30|13112.31|12992.31|13116.7|12996.7|13116.7|12996.7|13112.09|12992.09|10
1645485700000|2022-02-21 23:21:40|13116.25|12996.25|13105.35|12985.35|13116.25|12996.25|13105.35|12985.35|10
1645485710000|2022-02-21 23:21:50|13105.49|12985.49|13090.67|12970.67|13105.49|12985.49|13090.62|12970.62|10
1645485720000|2022-02-21 23:22:00|13090.85|12970.85|13076.2|12956.2|13090.85|12970.85|13076.2|12956.2|10
1645485730000|2022-02-21 23:22:10|13075.47|12955.47|13072.54|12952.54|13075.47|12955.47|13072.1|12952.1|10
1645485740000|2022-02-21 23:22:20|13072|12952|13073.19|12953.19|13073.57|12953.57|13072|12952|10
1645485750000|2022-02-21 23:22:30|13074.18|12954.18|13066.36|12946.36|13074.18|12954.18|13065.82|12945.82|10
1645485760000|2022-02-21 23:22:40|13065.71|12945.71|13054.76|12934.76|13065.71|12945.71|13054.76|12934.76|10
1645485770000|2022-02-21 23:22:50|13054.7|12934.7|13053.95|12933.95|13055.02|12935.02|13053.67|12933.67|10
1645485780000|2022-02-21 23:23:00|13054.31|12934.31|13054.12|12934.12|13055.44|12935.44|13054.12|12934.12|10
1645485790000|2022-02-21 23:23:10|13053.59|12933.59|13048.93|12928.93|13053.59|12933.59|13048.93|12928.93|10
1645485800000|2022-02-21 23:23:20|13048.76|12928.76|13042.49|12922.49|13048.76|12928.76|13042.49|12922.49|10
1645485810000|2022-02-21 23:23:30|13041.32|12921.32|13034.08|12914.08|13041.32|12921.32|13034.08|12914.08|10
1645485820000|2022-02-21 23:23:40|13033.44|12913.44|13029.38|12909.38|13033.44|12913.44|13029.07|12909.07|10
1645485830000|2022-02-21 23:23:50|13029.2|12909.2|13032.12|12912.12|13032.51|12912.51|13029.2|12909.2|10
1645485840000|2022-02-21 23:24:00|13032.95|12912.95|13037.63|12917.63|13037.63|12917.63|13032.95|12912.95|10
1645485850000|2022-02-21 23:24:10|13038.47|12918.47|13041.2|12921.2|13041.29|12921.29|13038.47|12918.47|10
1645485860000|2022-02-21 23:24:20|13044.75|12924.75|13057.06|12937.06|13057.06|12937.06|13044.75|12924.75|10
1645485870000|2022-02-21 23:24:30|13057.05|12937.05|13068.63|12948.63|13068.63|12948.63|13057.05|12937.05|10
1645485880000|2022-02-21 23:24:40|13068.79|12948.79|13067.45|12947.45|13070.15|12950.15|13067.45|12947.45|10
1645485890000|2022-02-21 23:24:50|13068.02|12948.02|13065.78|12945.78|13068.37|12948.37|13065.78|12945.78|9
1645485900000|2022-02-21 23:25:00|13066.08|12946.08|13065.06|12945.06|13066.08|12946.08|13064.01|12944.01|10
1645485910000|2022-02-21 23:25:10|13066.07|12946.07|13070.9|12950.9|13070.9|12950.9|13065.91|12945.91|10
1645485920000|2022-02-21 23:25:20|13071.2|12951.2|13077.15|12957.15|13077.15|12957.15|13071.2|12951.2|10
1645485930000|2022-02-21 23:25:30|13077.2|12957.2|13076.61|12956.61|13078.06|12958.06|13076.61|12956.61|10
1645485940000|2022-02-21 23:25:40|13076.29|12956.29|13077.83|12957.83|13077.83|12957.83|13075.87|12955.87|10
1645485950000|2022-02-21 23:25:50|13078.25|12958.25|13078|12958|13078.49|12958.49|13077.79|12957.79|10
1645485960000|2022-02-21 23:26:00|13078.24|12958.24|13078.51|12958.51|13078.88|12958.88|13077.88|12957.88|10
1645485970000|2022-02-21 23:26:10|13078.97|12958.97|13086.07|12966.07|13086.07|12966.07|13078.8|12958.8|10
1645485980000|2022-02-21 23:26:20|13087.49|12967.49|13093.49|12973.49|13094.15|12974.15|13087.49|12967.49|10
1645485990000|2022-02-21 23:26:30|13094.03|12974.03|13102.01|12982.01|13102.01|12982.01|13093.82|12973.82|10
1645486000000|2022-02-21 23:26:40|13103.74|12983.74|13106.47|12986.47|13107.59|12987.59|13103.74|12983.74|10
1645486010000|2022-02-21 23:26:50|13106.34|12986.34|13104.21|12984.21|13106.34|12986.34|13103.62|12983.62|10
1645486020000|2022-02-21 23:27:00|13103.65|12983.65|13101.53|12981.53|13103.86|12983.86|13101.53|12981.53|9
1645486030000|2022-02-21 23:27:10|13101.46|12981.46|13098.65|12978.65|13101.61|12981.61|13098.65|12978.65|10
1645486040000|2022-02-21 23:27:20|13098.26|12978.26|13090.64|12970.64|13098.26|12978.26|13090.64|12970.64|10
1645486050000|2022-02-21 23:27:30|13089.69|12969.69|13080.56|12960.56|13089.69|12969.69|13079.96|12959.96|10
1645486060000|2022-02-21 23:27:40|13079.62|12959.62|13070.82|12950.82|13079.62|12959.62|13070.82|12950.82|10
1645486070000|2022-02-21 23:27:50|13071|12951|13066.33|12946.33|13071|12951|13065.33|12945.33|10
1645486080000|2022-02-21 23:28:00|13066.14|12946.14|13063.78|12943.78|13066.14|12946.14|13063.71|12943.71|9
1645486090000|2022-02-21 23:28:10|13062.82|12942.82|13059.88|12939.88|13062.82|12942.82|13059.59|12939.59|10
1645486100000|2022-02-21 23:28:20|13059.9|12939.9|13057.16|12937.16|13059.91|12939.91|13057.16|12937.16|9
1645486110000|2022-02-21 23:28:30|13056.69|12936.69|13058.66|12938.66|13058.66|12938.66|13055.69|12935.69|9
1645486120000|2022-02-21 23:28:40|13058.76|12938.76|13055.74|12935.74|13058.94|12938.94|13055.74|12935.74|10
1645486130000|2022-02-21 23:28:50|13055.36|12935.36|13053.05|12933.05|13055.36|12935.36|13053.05|12933.05|10
1645486140000|2022-02-21 23:29:00|13052.37|12932.37|13051.28|12931.28|13052.75|12932.75|13050.82|12930.82|10
1645486150000|2022-02-21 23:29:10|13051.97|12931.97|13054.67|12934.67|13055.24|12935.24|13051.97|12931.97|10
1645486160000|2022-02-21 23:29:20|13054.64|12934.64|13052.34|12932.34|13054.64|12934.64|13051.33|12931.33|10
1645486170000|2022-02-21 23:29:30|13052.16|12932.16|13054.41|12934.41|13054.41|12934.41|13052.16|12932.16|10
1645486180000|2022-02-21 23:29:40|13055.41|12935.41|13058.44|12938.44|13058.59|12938.59|13055.41|12935.41|10
1645486190000|2022-02-21 23:29:50|13057.83|12937.83|13063.37|12943.37|13063.37|12943.37|13057.83|12937.83|10
1645486200000|2022-02-21 23:30:00|13063.14|12943.14|13062.98|12942.98|13064.74|12944.74|13062.98|12942.98|10
1645486210000|2022-02-21 23:30:10|13062.35|12942.35|13055.76|12935.76|13062.37|12942.37|13055.76|12935.76|10
1645486220000|2022-02-21 23:30:20|13055.6|12935.6|13051.47|12931.47|13055.65|12935.65|13051.47|12931.47|10
1645486230000|2022-02-21 23:30:30|13050.89|12930.89|13020.57|12900.57|13050.89|12930.89|13020.57|12900.57|10
1645486240000|2022-02-21 23:30:40|13019.34|12899.34|13012.66|12892.66|13019.98|12899.98|13011.56|12891.56|10
1645486250000|2022-02-21 23:30:50|13013.54|12893.54|13012.3|12892.3|13013.54|12893.54|13011.76|12891.76|10
1645486260000|2022-02-21 23:31:00|13011.94|12891.94|13013.24|12893.24|13013.89|12893.89|13011.93|12891.93|10
1645486270000|2022-02-21 23:31:10|13013.77|12893.77|13023.03|12903.03|13023.03|12903.03|13013.74|12893.74|10
1645486280000|2022-02-21 23:31:20|13024.91|12904.91|13028.03|12908.03|13028.22|12908.22|13024.91|12904.91|10
1645486290000|2022-02-21 23:31:30|13027.96|12907.96|13035.38|12915.38|13035.38|12915.38|13027.96|12907.96|10
1645486300000|2022-02-21 23:31:40|13036.25|12916.25|13040.75|12920.75|13040.75|12920.75|13036.25|12916.25|10
1645486310000|2022-02-21 23:31:50|13041.06|12921.06|13040.28|12920.28|13042.25|12922.25|13040.28|12920.28|10
1645486320000|2022-02-21 23:32:00|13039.8|12919.8|13039.54|12919.54|13040.21|12920.21|13038.78|12918.78|10
1645486330000|2022-02-21 23:32:10|13040.42|12920.42|13049.45|12929.45|13049.45|12929.45|13040.42|12920.42|10
1645486340000|2022-02-21 23:32:20|13050.02|12930.02|13061.48|12941.48|13061.48|12941.48|13050.02|12930.02|10
1645486350000|2022-02-21 23:32:30|13063.7|12943.7|13070.24|12950.24|13070.24|12950.24|13063.7|12943.7|10
1645486360000|2022-02-21 23:32:40|13071.03|12951.03|13071.85|12951.85|13072.72|12952.72|13071.03|12951.03|10
1645486370000|2022-02-21 23:32:50|13069.96|12949.96|13069.06|12949.06|13070.12|12950.12|13067.96|12947.96|10
1645486380000|2022-02-21 23:33:00|13068.56|12948.56|13075.66|12955.66|13075.66|12955.66|13068.56|12948.56|10
1645486390000|2022-02-21 23:33:10|13075.39|12955.39|13076.23|12956.23|13076.59|12956.59|13074.15|12954.15|10
1645486400000|2022-02-21 23:33:20|13076.1|12956.1|13079.99|12959.99|13079.99|12959.99|13076.1|12956.1|10
1645486410000|2022-02-21 23:33:30|13079.54|12959.54|13085.56|12965.56|13087.3|12967.3|13079.54|12959.54|10
1645486420000|2022-02-21 23:33:40|13086.36|12966.36|13088.18|12968.18|13088.18|12968.18|13086.36|12966.36|10
1645486430000|2022-02-21 23:33:50|13088.27|12968.27|13093.59|12973.59|13093.59|12973.59|13088.27|12968.27|10
1645486440000|2022-02-21 23:34:00|13095.08|12975.08|13103.07|12983.07|13103.07|12983.07|13095.08|12975.08|10
1645486450000|2022-02-21 23:34:10|13103.9|12983.9|13107.94|12987.94|13107.94|12987.94|13103.31|12983.31|10
1645486460000|2022-02-21 23:34:20|13108.03|12988.03|13106.78|12986.78|13109.06|12989.06|13106.78|12986.78|10
1645486470000|2022-02-21 23:34:30|13106.28|12986.28|13107.1|12987.1|13107.1|12987.1|13105.28|12985.28|10
1645486480000|2022-02-21 23:34:40|13106.6|12986.6|13098.14|12978.14|13106.6|12986.6|13098.14|12978.14|9
1645486490000|2022-02-21 23:34:50|13096.98|12976.98|13093.83|12973.83|13096.98|12976.98|13093.65|12973.65|10
1645486500000|2022-02-21 23:35:00|13093.81|12973.81|13093.08|12973.08|13093.82|12973.82|13092.57|12972.57|9
1645486510000|2022-02-21 23:35:10|13092.29|12972.29|13093.83|12973.83|13093.83|12973.83|13092.09|12972.09|10
1645486520000|2022-02-21 23:35:20|13093.04|12973.04|13086|12966|13093.04|12973.04|13086|12966|10
1645486530000|2022-02-21 23:35:30|13085.58|12965.58|13076.88|12956.88|13085.58|12965.58|13076.88|12956.88|10
1645486540000|2022-02-21 23:35:40|13076.32|12956.32|13075.67|12955.67|13076.43|12956.43|13074.7|12954.7|10
1645486550000|2022-02-21 23:35:50|13075.78|12955.78|13079.2|12959.2|13079.2|12959.2|13075.78|12955.78|9
1645486560000|2022-02-21 23:36:00|13078.81|12958.81|13079.09|12959.09|13080.07|12960.07|13078.59|12958.59|10
1645486570000|2022-02-21 23:36:10|13079.37|12959.37|13067.76|12947.76|13079.8|12959.8|13067.76|12947.76|10
1645486580000|2022-02-21 23:36:20|13066.36|12946.36|13053.96|12933.96|13066.36|12946.36|13053.96|12933.96|10
1645486590000|2022-02-21 23:36:30|13053.79|12933.79|13049.59|12929.59|13053.79|12933.79|13049.59|12929.59|3
1645486600000|2022-02-21 23:36:40|13030.1|12910.1|13028.25|12908.25|13030.3|12910.3|13028.25|12908.25|4
1645486610000|2022-02-21 23:36:50|13028.53|12908.53|13024.29|12904.29|13028.77|12908.77|13024.29|12904.29|10
1645486620000|2022-02-21 23:37:00|13023.83|12903.83|13007.56|12887.56|13023.83|12903.83|13007.56|12887.56|10
1645486630000|2022-02-21 23:37:10|13006.4|12886.4|12994.97|12874.97|13006.4|12886.4|12994.97|12874.97|10
1645486640000|2022-02-21 23:37:20|12994.51|12874.51|12991.65|12871.65|12994.51|12874.51|12987.98|12867.98|10
1645486650000|2022-02-21 23:37:30|12991.53|12871.53|12993.7|12873.7|12993.7|12873.7|12991.53|12871.53|4
1645486970000|2022-02-21 23:42:50|13033.15|12913.15|13030.04|12910.04|13033.15|12913.15|13029.75|12909.75|9
1645486980000|2022-02-21 23:43:00|13029.97|12909.97|13026.86|12906.86|13029.97|12909.97|13026.86|12906.86|10
1645486990000|2022-02-21 23:43:10|13025.71|12905.71|13021.05|12901.05|13025.71|12905.71|13021.05|12901.05|10
1645487000000|2022-02-21 23:43:20|13020.49|12900.49|13017.62|12897.62|13020.49|12900.49|13017.62|12897.62|10
1645487010000|2022-02-21 23:43:30|13016.74|12896.74|13013.43|12893.43|13016.74|12896.74|13013.43|12893.43|10
1645487020000|2022-02-21 23:43:40|13012.9|12892.9|13006.34|12886.34|13012.9|12892.9|13006.34|12886.34|10
1645487030000|2022-02-21 23:43:50|13005.72|12885.72|13001.03|12881.03|13005.72|12885.72|13001.03|12881.03|10
1645487040000|2022-02-21 23:44:00|12999.66|12879.66|12994.88|12874.88|12999.66|12879.66|12994.88|12874.88|10
1645487050000|2022-02-21 23:44:10|12994.74|12874.74|12993.5|12873.5|12995.38|12875.38|12992.65|12872.65|10
1645487060000|2022-02-21 23:44:20|12992.71|12872.71|12989.66|12869.66|12992.71|12872.71|12989.5|12869.5|10
1645487070000|2022-02-21 23:44:30|12990.14|12870.14|12996.04|12876.04|12996.74|12876.74|12989.78|12869.78|10
1645487080000|2022-02-21 23:44:40|12995.54|12875.54|12997.34|12877.34|12997.34|12877.34|12995.37|12875.37|10
1645487090000|2022-02-21 23:44:50|12997.83|12877.83|13000.89|12880.89|13000.89|12880.89|12997.83|12877.83|9
1645487100000|2022-02-21 23:45:00|13000.97|12880.97|12996.18|12876.18|13001.53|12881.53|12996.18|12876.18|10
1645487110000|2022-02-21 23:45:10|12995.68|12875.68|12994.89|12874.89|12995.85|12875.85|12994.65|12874.65|10
1645487120000|2022-02-21 23:45:20|12995.05|12875.05|12999.64|12879.64|12999.64|12879.64|12995.05|12875.05|10
1645487130000|2022-02-21 23:45:30|12999.71|12879.71|13004.86|12884.86|13004.89|12884.89|12999.71|12879.71|10
1645487140000|2022-02-21 23:45:40|13004.76|12884.76|13007.49|12887.49|13007.49|12887.49|13004.76|12884.76|10
1645487150000|2022-02-21 23:45:50|13007.3|12887.3|13010.14|12890.14|13010.14|12890.14|13006.99|12886.99|10
1645487160000|2022-02-21 23:46:00|13010.65|12890.65|13015.27|12895.27|13015.7|12895.7|13010.54|12890.54|10
1645487170000|2022-02-21 23:46:10|13016.46|12896.46|13024.61|12904.61|13024.71|12904.71|13016.46|12896.46|10
1645487180000|2022-02-21 23:46:20|13024.16|12904.16|13025.59|12905.59|13025.59|12905.59|13023.39|12903.39|10
1645487190000|2022-02-21 23:46:30|13024.78|12904.78|13020.53|12900.53|13024.78|12904.78|13020.53|12900.53|10
1645487200000|2022-02-21 23:46:40|13020.63|12900.63|13018.43|12898.43|13020.75|12900.75|13018.43|12898.43|10
1645487210000|2022-02-21 23:46:50|13017.73|12897.73|13014.24|12894.24|13017.73|12897.73|13014.24|12894.24|10
1645487220000|2022-02-21 23:47:00|13013.68|12893.68|12992.02|12872.02|13013.68|12893.68|12992.02|12872.02|10
1645487230000|2022-02-21 23:47:10|12989.8|12869.8|12971.13|12851.13|12989.8|12869.8|12971.13|12851.13|10
1645487240000|2022-02-21 23:47:20|12969.3|12849.3|12963.17|12843.17|12969.3|12849.3|12963.08|12843.08|10
1645487250000|2022-02-21 23:47:30|12962.29|12842.29|12966.57|12846.57|12966.57|12846.57|12962.29|12842.29|10
1645487260000|2022-02-21 23:47:40|12968.72|12848.72|12987.25|12867.25|12987.25|12867.25|12968.72|12848.72|10
1645487270000|2022-02-21 23:47:50|12990.08|12870.08|12997.67|12877.67|12998.04|12878.04|12990.08|12870.08|10
1645487280000|2022-02-21 23:48:00|12998.16|12878.16|12998.46|12878.46|12998.46|12878.46|12996.9|12876.9|9
1645487290000|2022-02-21 23:48:10|12998.34|12878.34|12996.97|12876.97|12998.42|12878.42|12996.97|12876.97|10
1645487300000|2022-02-21 23:48:20|12996.45|12876.45|12997.07|12877.07|12997.27|12877.27|12995.27|12875.27|10
1645487310000|2022-02-21 23:48:30|12997.6|12877.6|12997.69|12877.69|12998.52|12878.52|12997.25|12877.25|10
1645487320000|2022-02-21 23:48:40|12998.12|12878.12|12999.71|12879.71|12999.71|12879.71|12998.12|12878.12|10
1645487330000|2022-02-21 23:48:50|12999.03|12879.03|13008.96|12888.96|13008.96|12888.96|12999.03|12879.03|10
1645487340000|2022-02-21 23:49:00|13010.05|12890.05|13016.84|12896.84|13016.96|12896.96|13010.05|12890.05|10
1645487350000|2022-02-21 23:49:10|13019.84|12899.84|13023.6|12903.6|13023.6|12903.6|13019.84|12899.84|10
1645487360000|2022-02-21 23:49:20|13023.61|12903.61|13028.66|12908.66|13028.66|12908.66|13023.61|12903.61|10
1645487370000|2022-02-21 23:49:30|13029.14|12909.14|13037.63|12917.63|13037.63|12917.63|13029.14|12909.14|10
1645487380000|2022-02-21 23:49:40|13038.22|12918.22|13037.03|12917.03|13038.22|12918.22|13037.03|12917.03|10
1645487390000|2022-02-21 23:49:50|13037.34|12917.34|13034.23|12914.23|13037.34|12917.34|13034.23|12914.23|10
1645487400000|2022-02-21 23:50:00|13032.97|12912.97|13029.24|12909.24|13032.97|12912.97|13029.16|12909.16|10
1645487410000|2022-02-21 23:50:10|13028.69|12908.69|13022.38|12902.38|13028.69|12908.69|13022.33|12902.33|10
1645487420000|2022-02-21 23:50:20|13021.83|12901.83|13021.96|12901.96|13021.96|12901.96|13021.15|12901.15|8
1645487430000|2022-02-21 23:50:30|13022.05|12902.05|13018.35|12898.35|13022.81|12902.81|13018.35|12898.35|10
1645487440000|2022-02-21 23:50:40|13017.56|12897.56|13006.7|12886.7|13017.56|12897.56|13006.7|12886.7|10
1645487450000|2022-02-21 23:50:50|13006.43|12886.43|13007.6|12887.6|13007.6|12887.6|13006.43|12886.43|10
1645487460000|2022-02-21 23:51:00|13006.95|12886.95|13006.85|12886.85|13010.04|12890.04|13006.85|12886.85|10
1645487470000|2022-02-21 23:51:10|13003.92|12883.92|12993.52|12873.52|13003.92|12883.92|12993.52|12873.52|10
1645487480000|2022-02-21 23:51:20|12990.87|12870.87|12979.1|12859.1|12990.87|12870.87|12979.1|12859.1|10
1645487490000|2022-02-21 23:51:30|12978.52|12858.52|12971.49|12851.49|12978.52|12858.52|12971.49|12851.49|10
1645487500000|2022-02-21 23:51:40|12971.41|12851.41|12967.25|12847.25|12971.7|12851.7|12967.25|12847.25|10
1645487510000|2022-02-21 23:51:50|12967.55|12847.55|12960.99|12840.99|12967.55|12847.55|12960.99|12840.99|10
1645487520000|2022-02-21 23:52:00|12961.06|12841.06|12941.33|12821.33|12961.06|12841.06|12939.82|12819.82|10
1645487530000|2022-02-21 23:52:10|12941.89|12821.89|12939.21|12819.21|12941.89|12821.89|12937.81|12817.81|9
1645487540000|2022-02-21 23:52:20|12939.61|12819.61|12940.61|12820.61|12940.66|12820.66|12939.61|12819.61|10
1645487550000|2022-02-21 23:52:30|12941.5|12821.5|12939.36|12819.36|12941.5|12821.5|12939.36|12819.36|10
1645487560000|2022-02-21 23:52:40|12939.37|12819.37|12940.77|12820.77|12940.77|12820.77|12938.92|12818.92|10
1645487570000|2022-02-21 23:52:50|12940.99|12820.99|12940.78|12820.78|12941.2|12821.2|12940.46|12820.46|10
1645487580000|2022-02-21 23:53:00|12940.63|12820.63|12944.31|12824.31|12945.01|12825.01|12940.63|12820.63|10
1645487590000|2022-02-21 23:53:10|12943.05|12823.05|12945.99|12825.99|12945.99|12825.99|12942.96|12822.96|10
1645487600000|2022-02-21 23:53:20|12947.37|12827.37|12951.97|12831.97|12952.45|12832.45|12947.37|12827.37|10
1645487610000|2022-02-21 23:53:30|12951.78|12831.78|12948.99|12828.99|12952.1|12832.1|12948.99|12828.99|10
1645487620000|2022-02-21 23:53:40|12948.57|12828.57|12945.66|12825.66|12948.57|12828.57|12945.66|12825.66|10
1645487630000|2022-02-21 23:53:50|12945.15|12825.15|12944.42|12824.42|12945.15|12825.15|12943.24|12823.24|10
1645487640000|2022-02-21 23:54:00|12944.79|12824.79|12950.57|12830.57|12950.57|12830.57|12944.69|12824.69|10
1645487650000|2022-02-21 23:54:10|12953.13|12833.13|12961.31|12841.31|12961.31|12841.31|12953.13|12833.13|10
1645487660000|2022-02-21 23:54:20|12962.36|12842.36|12966.25|12846.25|12966.25|12846.25|12962.36|12842.36|10
1645487670000|2022-02-21 23:54:30|12966.42|12846.42|12965.93|12845.93|12967.63|12847.63|12965.79|12845.79|10
1645487680000|2022-02-21 23:54:40|12964.75|12844.75|12959.43|12839.43|12964.75|12844.75|12959.43|12839.43|10
1645487690000|2022-02-21 23:54:50|12958.7|12838.7|12956.22|12836.22|12958.94|12838.94|12956.22|12836.22|10
1645487700000|2022-02-21 23:55:00|12953.5|12833.5|12950.87|12830.87|12953.82|12833.82|12950.5|12830.5|10
1645487710000|2022-02-21 23:55:10|12951.36|12831.36|12953.92|12833.92|12953.92|12833.92|12950.49|12830.49|10
1645487720000|2022-02-21 23:55:20|12953.72|12833.72|12956.35|12836.35|12956.35|12836.35|12953.72|12833.72|9
1645487730000|2022-02-21 23:55:30|12957.5|12837.5|12957.7|12837.7|12957.87|12837.87|12956.84|12836.84|10
1645487740000|2022-02-21 23:55:40|12957.66|12837.66|12961.82|12841.82|12961.82|12841.82|12957.66|12837.66|10
1645487750000|2022-02-21 23:55:50|12963.84|12843.84|12968.92|12848.92|12968.92|12848.92|12963.55|12843.55|10
1645487760000|2022-02-21 23:56:00|12970.21|12850.21|12978.49|12858.49|12978.49|12858.49|12969.98|12849.98|10
1645487770000|2022-02-21 23:56:10|12979.16|12859.16|12982.28|12862.28|12983.16|12863.16|12979.16|12859.16|10
1645487780000|2022-02-21 23:56:20|12981.72|12861.72|12980.22|12860.22|12981.72|12861.72|12980.22|12860.22|10
1645487790000|2022-02-21 23:56:30|12980.15|12860.15|12978.64|12858.64|12980.15|12860.15|12977.15|12857.15|10
1645487800000|2022-02-21 23:56:40|12978.56|12858.56|12978.43|12858.43|12979.65|12859.65|12978.43|12858.43|10
1645487810000|2022-02-21 23:56:50|12978.31|12858.31|12979.28|12859.28|12979.53|12859.53|12977.98|12857.98|8
1645487820000|2022-02-21 23:57:00|12979.87|12859.87|12980.84|12860.84|12980.84|12860.84|12979.69|12859.69|10
1645487830000|2022-02-21 23:57:10|12981.18|12861.18|12982.56|12862.56|12982.56|12862.56|12981.17|12861.17|10
1645487840000|2022-02-21 23:57:20|12982.93|12862.93|12982.76|12862.76|12982.93|12862.93|12981.72|12861.72|9
1645487850000|2022-02-21 23:57:30|12983.11|12863.11|12984.82|12864.82|12985.58|12865.58|12983.11|12863.11|10
1645487860000|2022-02-21 23:57:40|12985.93|12865.93|12990.26|12870.26|12990.26|12870.26|12985.93|12865.93|9
1645487870000|2022-02-21 23:57:50|12990.42|12870.42|12994.2|12874.2|12994.2|12874.2|12990.42|12870.42|9
1645487880000|2022-02-21 23:58:00|12995.24|12875.24|12996.6|12876.6|12997.93|12877.93|12995.24|12875.24|10
1645487890000|2022-02-21 23:58:10|12996.92|12876.92|12997.23|12877.23|12997.61|12877.61|12996.79|12876.79|9
1645487900000|2022-02-21 23:58:20|12997.08|12877.08|12993.14|12873.14|12997.08|12877.08|12992.73|12872.73|10
1645487910000|2022-02-21 23:58:30|12992.69|12872.69|12989.26|12869.26|12992.83|12872.83|12988.72|12868.72|10
1645487920000|2022-02-21 23:58:40|12987.79|12867.79|12982.22|12862.22|12988.7|12868.7|12981.95|12861.95|10
1645487930000|2022-02-21 23:58:50|12982.47|12862.47|12981.4|12861.4|12982.65|12862.65|12981.23|12861.23|10
1645487940000|2022-02-21 23:59:00|12982.21|12862.21|12985.7|12865.7|12985.7|12865.7|12982.15|12862.15|10
1645487950000|2022-02-21 23:59:10|12985.64|12865.64|12986.33|12866.33|12986.33|12866.33|12984.2|12864.2|9
1645487960000|2022-02-21 23:59:20|12986.02|12866.02|12987.88|12867.88|12987.88|12867.88|12985.65|12865.65|10
1645487970000|2022-02-21 23:59:30|12987.62|12867.62|12984.28|12864.28|12987.62|12867.62|12983.98|12863.98|9
1645487980000|2022-02-21 23:59:40|12983.21|12863.21|12981.61|12861.61|12983.24|12863.24|12981.2|12861.2|10
1645487990000|2022-02-21 23:59:50|12982.62|12862.62|12983.65|12863.65|12984.15|12864.15|12982.62|12862.62|10
1645488000000|2022-02-22 00:00:00|12983.52|12863.52|12983.75|12863.75|12984.76|12864.76|12983.5|12863.5|10
1645488010000|2022-02-22 00:00:10|12984.67|12864.67|12985.53|12865.53|12985.79|12865.79|12983.82|12863.82|10
1645488020000|2022-02-22 00:00:20|12985.92|12865.92|12990.86|12870.86|12990.86|12870.86|12985.92|12865.92|10
1645488030000|2022-02-22 00:00:30|12991.01|12871.01|12997.04|12877.04|12997.04|12877.04|12991.01|12871.01|10
1645488040000|2022-02-22 00:00:40|12997.7|12877.7|13001.96|12881.96|13001.96|12881.96|12997.7|12877.7|10
1645488050000|2022-02-22 00:00:50|13003.89|12883.89|13004.92|12884.92|13004.99|12884.99|13003.3|12883.3|10
1645488060000|2022-02-22 00:01:00|13006.04|12886.04|13005.73|12885.73|13006.92|12886.92|13005.36|12885.36|10
1645488070000|2022-02-22 00:01:10|13005.4|12885.4|13006.3|12886.3|13006.3|12886.3|13005.4|12885.4|10
1645488080000|2022-02-22 00:01:20|13006.6|12886.6|13008.5|12888.5|13008.5|12888.5|13006.6|12886.6|9
1645488090000|2022-02-22 00:01:30|13008.55|12888.55|13009.81|12889.81|13010.17|12890.17|13008.55|12888.55|10
1645488100000|2022-02-22 00:01:40|13010.88|12890.88|13017.13|12897.13|13017.13|12897.13|13010.88|12890.88|10
1645488110000|2022-02-22 00:01:50|13017.28|12897.28|13018.22|12898.22|13018.22|12898.22|13017.13|12897.13|10
1645488120000|2022-02-22 00:02:00|13017.95|12897.95|13021.38|12901.38|13021.38|12901.38|13017.86|12897.86|10
1645488130000|2022-02-22 00:02:10|13021.75|12901.75|13022.92|12902.92|13023.06|12903.06|13021.75|12901.75|10
1645488140000|2022-02-22 00:02:20|13023.49|12903.49|13025.63|12905.63|13025.63|12905.63|13023.26|12903.26|9
1645488150000|2022-02-22 00:02:30|13025.76|12905.76|13029.77|12909.77|13029.89|12909.89|13025.76|12905.76|10
1645488160000|2022-02-22 00:02:40|13030.15|12910.15|13037.41|12917.41|13037.44|12917.44|13030.15|12910.15|10
1645488170000|2022-02-22 00:02:50|13036.8|12916.8|13035.35|12915.35|13037.53|12917.53|13035.35|12915.35|10
1645488180000|2022-02-22 00:03:00|13033.55|12913.55|13018.65|12898.65|13033.55|12913.55|13018.65|12898.65|10
1645488190000|2022-02-22 00:03:10|13018.9|12898.9|13015.95|12895.95|13019.34|12899.34|13015.95|12895.95|10
1645488200000|2022-02-22 00:03:20|13014.08|12894.08|13005.01|12885.01|13014.08|12894.08|13004.8|12884.8|10
1645488210000|2022-02-22 00:03:30|13004.2|12884.2|12996.97|12876.97|13004.57|12884.57|12996.48|12876.48|10
1645488220000|2022-02-22 00:03:40|12997.05|12877.05|12995.76|12875.76|12997.05|12877.05|12993.11|12873.11|10
1645488230000|2022-02-22 00:03:50|12996.71|12876.71|13001.4|12881.4|13001.4|12881.4|12995.93|12875.93|10
1645488240000|2022-02-22 00:04:00|13005.65|12885.65|13018|12898|13018|12898|13005.52|12885.52|10
1645488250000|2022-02-22 00:04:10|13019.09|12899.09|13026.58|12906.58|13026.86|12906.86|13019.09|12899.09|10
1645488260000|2022-02-22 00:04:20|13025.23|12905.23|13027.77|12907.77|13027.77|12907.77|13025.23|12905.23|9
1645488270000|2022-02-22 00:04:30|13028.23|12908.23|13023.73|12903.73|13029.19|12909.19|13023.73|12903.73|10
1645488280000|2022-02-22 00:04:40|13023.25|12903.25|13018.23|12898.23|13023.25|12903.25|13016.97|12896.97|10
1645488290000|2022-02-22 00:04:50|13017.59|12897.59|13011.36|12891.36|13017.59|12897.59|13011.29|12891.29|10
1645488300000|2022-02-22 00:05:00|13010.55|12890.55|13004.66|12884.66|13010.55|12890.55|13004.66|12884.66|10
1645488310000|2022-02-22 00:05:10|13005.02|12885.02|12998.58|12878.58|13005.02|12885.02|12998.58|12878.58|10
1645488320000|2022-02-22 00:05:20|12998.86|12878.86|12997.63|12877.63|12999.2|12879.2|12997.63|12877.63|10
1645488330000|2022-02-22 00:05:30|12997.27|12877.27|12998.84|12878.84|12998.84|12878.84|12997.25|12877.25|9
1645488340000|2022-02-22 00:05:40|12999.07|12879.07|12997.82|12877.82|12999.13|12879.13|12997.82|12877.82|10
1645488350000|2022-02-22 00:05:50|12997.78|12877.78|12997.6|12877.6|12998.02|12878.02|12996.53|12876.53|10
1645488360000|2022-02-22 00:06:00|12998.17|12878.17|12997.7|12877.7|12998.96|12878.96|12997.64|12877.64|10
1645488370000|2022-02-22 00:06:10|12998.09|12878.09|13004.16|12884.16|13004.16|12884.16|12998.09|12878.09|10
1645488380000|2022-02-22 00:06:20|13004.74|12884.74|13006.71|12886.71|13006.71|12886.71|13004.66|12884.66|10
1645488390000|2022-02-22 00:06:30|13007.14|12887.14|13007.4|12887.4|13007.4|12887.4|13006.1|12886.1|10
1645488400000|2022-02-22 00:06:40|13007.41|12887.41|13001.23|12881.23|13007.41|12887.41|13000.07|12880.07|10
1645488410000|2022-02-22 00:06:50|12999.05|12879.05|12992.46|12872.46|12999.05|12879.05|12992.46|12872.46|9
1645488420000|2022-02-22 00:07:00|12992.43|12872.43|12982.29|12862.29|12992.43|12872.43|12982.29|12862.29|10
1645488430000|2022-02-22 00:07:10|12981.68|12861.68|12978.55|12858.55|12982.12|12862.12|12978.55|12858.55|10
1645488440000|2022-02-22 00:07:20|12978.49|12858.49|12977.75|12857.75|12978.49|12858.49|12976.99|12856.99|10
1645488450000|2022-02-22 00:07:30|12978.2|12858.2|12976.5|12856.5|12978.2|12858.2|12976.5|12856.5|10
1645488460000|2022-02-22 00:07:40|12975.7|12855.7|12965.54|12845.54|12975.7|12855.7|12965.54|12845.54|10
1645488470000|2022-02-22 00:07:50|12962.61|12842.61|12956.37|12836.37|12962.61|12842.61|12956.37|12836.37|10
1645488480000|2022-02-22 00:08:00|12956.24|12836.24|12954.84|12834.84|12956.26|12836.26|12954.69|12834.69|10
1645488490000|2022-02-22 00:08:10|12954.64|12834.64|12956.37|12836.37|12956.62|12836.62|12954.64|12834.64|10
1645488500000|2022-02-22 00:08:20|12956.35|12836.35|12959.46|12839.46|12959.46|12839.46|12956.35|12836.35|10
1645488510000|2022-02-22 00:08:30|12958.79|12838.79|12956.84|12836.84|12958.93|12838.93|12956.72|12836.72|10
1645488520000|2022-02-22 00:08:40|12957.22|12837.22|12953.83|12833.83|12957.32|12837.32|12953.83|12833.83|10
1645488530000|2022-02-22 00:08:50|12953.46|12833.46|12951.82|12831.82|12953.46|12833.46|12951.77|12831.77|10
1645488540000|2022-02-22 00:09:00|12951.84|12831.84|12951.22|12831.22|12953.54|12833.54|12951.22|12831.22|10
1645488550000|2022-02-22 00:09:10|12950.59|12830.59|12942.94|12822.94|12950.59|12830.59|12942.94|12822.94|10
1645488560000|2022-02-22 00:09:20|12942.95|12822.95|12938.49|12818.49|12942.95|12822.95|12938.49|12818.49|10
1645488570000|2022-02-22 00:09:30|12938.1|12818.1|12932.85|12812.85|12938.1|12818.1|12932.68|12812.68|10
1645488580000|2022-02-22 00:09:40|12932.15|12812.15|12934|12814|12934|12814|12930.58|12810.58|10
1645488590000|2022-02-22 00:09:50|12935.48|12815.48|12950.04|12830.04|12950.04|12830.04|12935.48|12815.48|10
1645488600000|2022-02-22 00:10:00|12951.85|12831.85|12961.85|12841.85|12961.85|12841.85|12951.85|12831.85|10
1645488610000|2022-02-22 00:10:10|12963.35|12843.35|12963.57|12843.57|12963.63|12843.63|12962.13|12842.13|10
1645488620000|2022-02-22 00:10:20|12963.5|12843.5|12964.68|12844.68|12964.8|12844.8|12963.49|12843.49|10
1645488630000|2022-02-22 00:10:30|12964.96|12844.96|12968.94|12848.94|12969.29|12849.29|12964.96|12844.96|10
1645488640000|2022-02-22 00:10:40|12969.78|12849.78|12974.63|12854.63|12974.63|12854.63|12969.15|12849.15|10
1645488650000|2022-02-22 00:10:50|12974.66|12854.66|12981.71|12861.71|12981.71|12861.71|12974.66|12854.66|10
1645488660000|2022-02-22 00:11:00|12983.13|12863.13|12995.29|12875.29|12995.29|12875.29|12983.13|12863.13|10
1645488670000|2022-02-22 00:11:10|12996.3|12876.3|13001.33|12881.33|13001.33|12881.33|12996.3|12876.3|10
1645488680000|2022-02-22 00:11:20|13000.53|12880.53|13001.91|12881.91|13001.91|12881.91|13000.53|12880.53|10
1645488690000|2022-02-22 00:11:30|13002.06|12882.06|13000.01|12880.01|13002.06|12882.06|12999.64|12879.64|10
1645488700000|2022-02-22 00:11:40|13000.03|12880.03|13001.46|12881.46|13001.46|12881.46|12999.82|12879.82|10
1645488710000|2022-02-22 00:11:50|13000.98|12880.98|12999.18|12879.18|13000.98|12880.98|12999.18|12879.18|10
1645488720000|2022-02-22 00:12:00|12998.79|12878.79|13006.82|12886.82|13006.82|12886.82|12998.79|12878.79|10
1645488730000|2022-02-22 00:12:10|13009.73|12889.73|13018.92|12898.92|13019.16|12899.16|13009.73|12889.73|10
1645488740000|2022-02-22 00:12:20|13019.35|12899.35|13024.48|12904.48|13024.53|12904.53|13019.35|12899.35|10
1645488750000|2022-02-22 00:12:30|13024.61|12904.61|13022.44|12902.44|13024.61|12904.61|13022.44|12902.44|10
1645488760000|2022-02-22 00:12:40|13022.73|12902.73|13020.1|12900.1|13022.73|12902.73|13020.1|12900.1|10
1645488770000|2022-02-22 00:12:50|13019.85|12899.85|13017.41|12897.41|13020.47|12900.47|13017.02|12897.02|10
1645488780000|2022-02-22 00:13:00|13017.59|12897.59|13016.27|12896.27|13018.07|12898.07|13016.21|12896.21|10
1645488790000|2022-02-22 00:13:10|13015.6|12895.6|13002.83|12882.83|13015.6|12895.6|13002.83|12882.83|10
1645488800000|2022-02-22 00:13:20|13001.97|12881.97|12999.45|12879.45|13001.97|12881.97|12999.45|12879.45|10
1645488810000|2022-02-22 00:13:30|12999.62|12879.62|13002.04|12882.04|13002.24|12882.24|12999.62|12879.62|10
1645488820000|2022-02-22 00:13:40|13002.41|12882.41|13004.64|12884.64|13004.64|12884.64|13002.2|12882.2|10
1645488830000|2022-02-22 00:13:50|13005.26|12885.26|13005.67|12885.67|13005.67|12885.67|13004.08|12884.08|10
1645488840000|2022-02-22 00:14:00|13006.14|12886.14|13010.72|12890.72|13010.72|12890.72|13006.14|12886.14|10
1645488850000|2022-02-22 00:14:10|13010.49|12890.49|13016.72|12896.72|13016.72|12896.72|13010.49|12890.49|10
1645488860000|2022-02-22 00:14:20|13017.7|12897.7|13023.63|12903.63|13023.63|12903.63|13017.7|12897.7|10
1645488870000|2022-02-22 00:14:30|13023.39|12903.39|13029.37|12909.37|13029.53|12909.53|13022.95|12902.95|10
1645488880000|2022-02-22 00:14:40|13029.18|12909.18|13030.67|12910.67|13030.67|12910.67|13027.37|12907.37|10
1645488890000|2022-02-22 00:14:50|13031.1|12911.1|13032.82|12912.82|13032.94|12912.94|13030.51|12910.51|10
1645488900000|2022-02-22 00:15:00|13033.88|12913.88|13039.38|12919.38|13039.38|12919.38|13033.88|12913.88|9
1645488910000|2022-02-22 00:15:10|13040.54|12920.54|13049.68|12929.68|13050.11|12930.11|13040.54|12920.54|10
1645488920000|2022-02-22 00:15:20|13050.15|12930.15|13054.46|12934.46|13055.39|12935.39|13050.15|12930.15|10
1645488930000|2022-02-22 00:15:30|13053.51|12933.51|13052.73|12932.73|13053.67|12933.67|13052.54|12932.54|10
1645488940000|2022-02-22 00:15:40|13052.08|12932.08|13053.83|12933.83|13054.43|12934.43|13052.08|12932.08|10
1645488950000|2022-02-22 00:15:50|13053.31|12933.31|13054.95|12934.95|13055.84|12935.84|13052.91|12932.91|10
1645488960000|2022-02-22 00:16:00|13055.13|12935.13|13055.03|12935.03|13055.26|12935.26|13054.35|12934.35|10
1645488970000|2022-02-22 00:16:10|13054.82|12934.82|13051.01|12931.01|13055.02|12935.02|13051.01|12931.01|10
1645488980000|2022-02-22 00:16:20|13049.95|12929.95|13046.6|12926.6|13049.95|12929.95|13046.25|12926.25|9
1645488990000|2022-02-22 00:16:30|13046.3|12926.3|13047.76|12927.76|13048.18|12928.18|13045.88|12925.88|10
1645489000000|2022-02-22 00:16:40|13047.97|12927.97|13052.81|12932.81|13052.81|12932.81|13047.97|12927.97|10
1645489010000|2022-02-22 00:16:50|13052.29|12932.29|13051.94|12931.94|13052.72|12932.72|13051.64|12931.64|10
1645489020000|2022-02-22 00:17:00|13052.4|12932.4|13051.46|12931.46|13052.72|12932.72|13051.46|12931.46|10
1645489030000|2022-02-22 00:17:10|13051.49|12931.49|13047.38|12927.38|13051.65|12931.65|13047.38|12927.38|9
1645489040000|2022-02-22 00:17:20|13047.22|12927.22|13047.35|12927.35|13048.27|12928.27|13047.22|12927.22|10
1645489050000|2022-02-22 00:17:30|13047.27|12927.27|13038.23|12918.23|13047.27|12927.27|13038.23|12918.23|10
1645489060000|2022-02-22 00:17:40|13037.45|12917.45|13037.38|12917.38|13038.48|12918.48|13037.34|12917.34|9
1645489070000|2022-02-22 00:17:50|13037.34|12917.34|13040.17|12920.17|13040.17|12920.17|13037.34|12917.34|10
1645489080000|2022-02-22 00:18:00|13041.11|12921.11|13042.42|12922.42|13042.57|12922.57|13041.11|12921.11|10
1645489090000|2022-02-22 00:18:10|13042.06|12922.06|13044.16|12924.16|13044.16|12924.16|13042.06|12922.06|8
1645489100000|2022-02-22 00:18:20|13044.9|12924.9|13046.2|12926.2|13046.32|12926.32|13044.5|12924.5|10
1645489110000|2022-02-22 00:18:30|13045.78|12925.78|13043.27|12923.27|13045.78|12925.78|13043.27|12923.27|10
1645489120000|2022-02-22 00:18:40|13043.57|12923.57|13038.33|12918.33|13043.57|12923.57|13038.33|12918.33|10
1645489130000|2022-02-22 00:18:50|13038.58|12918.58|13037.92|12917.92|13038.62|12918.62|13037|12917|10
1645489140000|2022-02-22 00:19:00|13037.64|12917.64|13034.44|12914.44|13037.64|12917.64|13034.05|12914.05|10
1645489150000|2022-02-22 00:19:10|13034.72|12914.72|13036.67|12916.67|13036.67|12916.67|13034.72|12914.72|10
1645489160000|2022-02-22 00:19:20|13036.33|12916.33|13035.86|12915.86|13037.05|12917.05|13035.85|12915.85|10
1645489170000|2022-02-22 00:19:30|13036.17|12916.17|13032.69|12912.69|13036.17|12916.17|13032.69|12912.69|10
1645489180000|2022-02-22 00:19:40|13032.56|12912.56|13028|12908|13032.56|12912.56|13028|12908|10
1645489190000|2022-02-22 00:19:50|13027.27|12907.27|13023.07|12903.07|13027.27|12907.27|13023.07|12903.07|10
1645489200000|2022-02-22 00:20:00|13021.58|12901.58|13016.28|12896.28|13021.58|12901.58|13016.28|12896.28|10
1645489210000|2022-02-22 00:20:10|13016.13|12896.13|13010.29|12890.29|13016.13|12896.13|13010.29|12890.29|10
1645489220000|2022-02-22 00:20:20|13008.29|12888.29|13002.13|12882.13|13008.29|12888.29|13002.13|12882.13|10
1645489230000|2022-02-22 00:20:30|13001.63|12881.63|12988.51|12868.51|13001.68|12881.68|12988.51|12868.51|10
1645489240000|2022-02-22 00:20:40|12987.07|12867.07|12986.13|12866.13|12987.07|12867.07|12980.65|12860.65|10
1645489250000|2022-02-22 00:20:50|12987.39|12867.39|12988.41|12868.41|12989.01|12869.01|12987.16|12867.16|10
1645489260000|2022-02-22 00:21:00|12988.17|12868.17|12987.64|12867.64|12988.76|12868.76|12987.64|12867.64|10
1645489270000|2022-02-22 00:21:10|12987.71|12867.71|12984.35|12864.35|12987.71|12867.71|12984.35|12864.35|10
1645489280000|2022-02-22 00:21:20|12984.54|12864.54|12984.51|12864.51|12984.83|12864.83|12984.22|12864.22|10
1645489290000|2022-02-22 00:21:30|12983.04|12863.04|12982.61|12862.61|12983.36|12863.36|12982.46|12862.46|10
1645489300000|2022-02-22 00:21:40|12982.2|12862.2|12982.15|12862.15|12982.59|12862.59|12981.67|12861.67|10
1645489310000|2022-02-22 00:21:50|12982.66|12862.66|12980.69|12860.69|12982.66|12862.66|12980.69|12860.69|10
1645489320000|2022-02-22 00:22:00|12979.46|12859.46|12978.24|12858.24|12980.25|12860.25|12978.24|12858.24|10
1645489330000|2022-02-22 00:22:10|12978.63|12858.63|12999.1|12879.1|12999.1|12879.1|12978.63|12858.63|10
1645489340000|2022-02-22 00:22:20|13003.94|12883.94|13010.33|12890.33|13010.77|12890.77|13003.94|12883.94|10
1645489350000|2022-02-22 00:22:30|13010.48|12890.48|13018.21|12898.21|13018.21|12898.21|13009.87|12889.87|10
1645489360000|2022-02-22 00:22:40|13020.17|12900.17|13029.91|12909.91|13029.91|12909.91|13020.17|12900.17|10
1645489370000|2022-02-22 00:22:50|13029.69|12909.69|13029|12909|13029.69|12909.69|13028.45|12908.45|10
1645489380000|2022-02-22 00:23:00|13028.51|12908.51|13026.78|12906.78|13028.99|12908.99|13026.78|12906.78|10
1645489390000|2022-02-22 00:23:10|13026.05|12906.05|13024.74|12904.74|13026.05|12906.05|13024.74|12904.74|10
1645489400000|2022-02-22 00:23:20|13024.41|12904.41|13027.18|12907.18|13027.32|12907.32|13024.2|12904.2|10
1645489410000|2022-02-22 00:23:30|13027.4|12907.4|13030.85|12910.85|13030.85|12910.85|13027.4|12907.4|10
1645489420000|2022-02-22 00:23:40|13030.61|12910.61|13032.37|12912.37|13032.43|12912.43|13030.61|12910.61|10
1645489430000|2022-02-22 00:23:50|13032.48|12912.48|13034.31|12914.31|13034.31|12914.31|13031.52|12911.52|10
1645489440000|2022-02-22 00:24:00|13034.46|12914.46|13036.02|12916.02|13038.28|12918.28|13034.21|12914.21|10
1645489450000|2022-02-22 00:24:10|13034.82|12914.82|13026.43|12906.43|13034.82|12914.82|13026.43|12906.43|10
1645489460000|2022-02-22 00:24:20|13026.3|12906.3|13023.32|12903.32|13026.3|12906.3|13023.3|12903.3|10
1645489470000|2022-02-22 00:24:30|13022.97|12902.97|13020.3|12900.3|13022.97|12902.97|13020.3|12900.3|10
1645489480000|2022-02-22 00:24:40|13020.24|12900.24|13020.7|12900.7|13020.7|12900.7|13019.62|12899.62|10
1645489490000|2022-02-22 00:24:50|13020.87|12900.87|13021|12901|13022.29|12902.29|13019.85|12899.85|10
1645489500000|2022-02-22 00:25:00|13021.08|12901.08|13019.9|12899.9|13021.24|12901.24|13019.7|12899.7|10
1645489510000|2022-02-22 00:25:10|13019.07|12899.07|13016.62|12896.62|13019.07|12899.07|13016.12|12896.12|10
1645489520000|2022-02-22 00:25:20|13016.64|12896.64|13016.77|12896.77|13017.16|12897.16|13015.99|12895.99|10
1645489530000|2022-02-22 00:25:30|13016.49|12896.49|13018.32|12898.32|13018.32|12898.32|13016.07|12896.07|10
1645489540000|2022-02-22 00:25:40|13018.89|12898.89|13022.47|12902.47|13022.47|12902.47|13018.56|12898.56|10
1645489550000|2022-02-22 00:25:50|13022.51|12902.51|13025.57|12905.57|13025.57|12905.57|13022.51|12902.51|10
1645489560000|2022-02-22 00:26:00|13025.93|12905.93|13031.19|12911.19|13031.19|12911.19|13025.76|12905.76|10
1645489570000|2022-02-22 00:26:10|13032.5|12912.5|13034.37|12914.37|13034.96|12914.96|13032.5|12912.5|9
1645489580000|2022-02-22 00:26:20|13034.2|12914.2|13033.47|12913.47|13034.36|12914.36|13033.47|12913.47|10
1645489590000|2022-02-22 00:26:30|13033.77|12913.77|13033.9|12913.9|13034.71|12914.71|13033.66|12913.66|10
1645489600000|2022-02-22 00:26:40|13033.99|12913.99|13033.07|12913.07|13034.36|12914.36|13033.06|12913.06|10
1645489610000|2022-02-22 00:26:50|13033.26|12913.26|13029.66|12909.66|13033.26|12913.26|13029.66|12909.66|10
1645489620000|2022-02-22 00:27:00|13029.1|12909.1|13021.92|12901.92|13029.1|12909.1|13021.92|12901.92|10
1645489630000|2022-02-22 00:27:10|13021.4|12901.4|13021.58|12901.58|13022.24|12902.24|13021.2|12901.2|9
1645489640000|2022-02-22 00:27:20|13021|12901|13020.87|12900.87|13021.21|12901.21|13020.87|12900.87|10
1645489650000|2022-02-22 00:27:30|13020.72|12900.72|13019|12899|13020.72|12900.72|13019|12899|10
1645489660000|2022-02-22 00:27:40|13019.52|12899.52|13021.4|12901.4|13021.4|12901.4|13019.4|12899.4|10
1645489670000|2022-02-22 00:27:50|13022.7|12902.7|13024.16|12904.16|13024.16|12904.16|13022.7|12902.7|10
1645489680000|2022-02-22 00:28:00|13024.21|12904.21|13025.99|12905.99|13026.58|12906.58|13024.21|12904.21|10
1645489690000|2022-02-22 00:28:10|13025.74|12905.74|13031.48|12911.48|13031.49|12911.49|13025.68|12905.68|10
1645489700000|2022-02-22 00:28:20|13031.49|12911.49|13038.15|12918.15|13038.15|12918.15|13031.49|12911.49|10
1645489710000|2022-02-22 00:28:30|13038.67|12918.67|13047.94|12927.94|13047.94|12927.94|13038.67|12918.67|10
1645489720000|2022-02-22 00:28:40|13048.3|12928.3|13051.7|12931.7|13052.22|12932.22|13048.3|12928.3|10
1645489730000|2022-02-22 00:28:50|13051.73|12931.73|13052.76|12932.76|13052.97|12932.97|13050.8|12930.8|10
1645489740000|2022-02-22 00:29:00|13053.32|12933.32|13049.39|12929.39|13053.32|12933.32|13049.39|12929.39|10
1645489750000|2022-02-22 00:29:10|13049.61|12929.61|13046.81|12926.81|13049.61|12929.61|13046.4|12926.4|10
1645489760000|2022-02-22 00:29:20|13046.64|12926.64|13049.55|12929.55|13049.95|12929.95|13046.64|12926.64|10
1645489770000|2022-02-22 00:29:30|13049.97|12929.97|13052.25|12932.25|13052.44|12932.44|13049.97|12929.97|10
1645489780000|2022-02-22 00:29:40|13052.2|12932.2|13047.86|12927.86|13052.2|12932.2|13047.77|12927.77|10
1645489790000|2022-02-22 00:29:50|13048.08|12928.08|13045.35|12925.35|13048.08|12928.08|13045.35|12925.35|10
1645489800000|2022-02-22 00:30:00|13045.31|12925.31|13045.28|12925.28|13045.7|12925.7|13044.44|12924.44|10
1645489810000|2022-02-22 00:30:10|13044.43|12924.43|13037.66|12917.66|13044.43|12924.43|13037.5|12917.5|10
1645489820000|2022-02-22 00:30:20|13037.92|12917.92|13040.57|12920.57|13040.57|12920.57|13037.48|12917.48|10
1645489830000|2022-02-22 00:30:30|13040.71|12920.71|13043.94|12923.94|13043.94|12923.94|13040.56|12920.56|9
1645489840000|2022-02-22 00:30:40|13044.06|12924.06|13044.4|12924.4|13044.4|12924.4|13043.53|12923.53|9
1645489850000|2022-02-22 00:30:50|13045.41|12925.41|13045.81|12925.81|13045.81|12925.81|13045.08|12925.08|10
1645489860000|2022-02-22 00:31:00|13046.13|12926.13|13053.08|12933.08|13053.08|12933.08|13046.13|12926.13|10
1645489870000|2022-02-22 00:31:10|13053.03|12933.03|13055.57|12935.57|13055.79|12935.79|13053.03|12933.03|10
1645489880000|2022-02-22 00:31:20|13055.55|12935.55|13057.16|12937.16|13057.16|12937.16|13055.55|12935.55|10
1645489890000|2022-02-22 00:31:30|13057.47|12937.47|13058.62|12938.62|13058.62|12938.62|13056.75|12936.75|10
1645489900000|2022-02-22 00:31:40|13058.88|12938.88|13058.94|12938.94|13060.27|12940.27|13058.46|12938.46|10
1645489910000|2022-02-22 00:31:50|13058.09|12938.09|13059.52|12939.52|13059.6|12939.6|13057.55|12937.55|10
1645489920000|2022-02-22 00:32:00|13059.44|12939.44|13057.3|12937.3|13059.44|12939.44|13057.3|12937.3|10
1645489930000|2022-02-22 00:32:10|13056.96|12936.96|13054.79|12934.79|13056.96|12936.96|13054.79|12934.79|10
1645489940000|2022-02-22 00:32:20|13054.65|12934.65|13057.98|12937.98|13057.98|12937.98|13054.65|12934.65|10
1645489950000|2022-02-22 00:32:30|13058.1|12938.1|13060.46|12940.46|13061.52|12941.52|13058.1|12938.1|10
1645489960000|2022-02-22 00:32:40|13060.51|12940.51|13059.85|12939.85|13060.51|12940.51|13059.18|12939.18|10
1645489970000|2022-02-22 00:32:50|13059.94|12939.94|13062.23|12942.23|13062.23|12942.23|13059.94|12939.94|10
1645489980000|2022-02-22 00:33:00|13062.11|12942.11|13060.84|12940.84|13062.11|12942.11|13060.84|12940.84|10
1645489990000|2022-02-22 00:33:10|13060.69|12940.69|13061.92|12941.92|13061.92|12941.92|13059.86|12939.86|10
1645490000000|2022-02-22 00:33:20|13061.72|12941.72|13065.12|12945.12|13065.12|12945.12|13061.42|12941.42|9
1645490010000|2022-02-22 00:33:30|13066.39|12946.39|13075.17|12955.17|13075.17|12955.17|13066.39|12946.39|10
1645490020000|2022-02-22 00:33:40|13075|12955|13078.11|12958.11|13078.51|12958.51|13075|12955|10
1645490030000|2022-02-22 00:33:50|13078.56|12958.56|13076.86|12956.86|13078.67|12958.67|13076.84|12956.84|10
1645490040000|2022-02-22 00:34:00|13076.73|12956.73|13075.88|12955.88|13077.64|12957.64|13074.73|12954.73|10
1645490050000|2022-02-22 00:34:10|13076.81|12956.81|13078.68|12958.68|13078.81|12958.81|13076.81|12956.81|10
1645490060000|2022-02-22 00:34:20|13078.32|12958.32|13080.68|12960.68|13080.68|12960.68|13078.13|12958.13|10
1645490070000|2022-02-22 00:34:30|13081.63|12961.63|13085.34|12965.34|13085.34|12965.34|13081.63|12961.63|10
1645490080000|2022-02-22 00:34:40|13085.45|12965.45|13090.32|12970.32|13090.32|12970.32|13085.33|12965.33|9
1645490090000|2022-02-22 00:34:50|13090.56|12970.56|13092.39|12972.39|13092.46|12972.46|13090.56|12970.56|10
1645490100000|2022-02-22 00:35:00|13092.61|12972.61|13093.49|12973.49|13093.49|12973.49|13092.18|12972.18|10
1645490110000|2022-02-22 00:35:10|13092.65|12972.65|13094.85|12974.85|13094.85|12974.85|13092.65|12972.65|10
1645490120000|2022-02-22 00:35:20|13095.92|12975.92|13096.18|12976.18|13096.91|12976.91|13095.92|12975.92|10
1645490130000|2022-02-22 00:35:30|13095.97|12975.97|13096.77|12976.77|13097.02|12977.02|13095.97|12975.97|10
1645490140000|2022-02-22 00:35:40|13097.09|12977.09|13099.78|12979.78|13100.24|12980.24|13097.07|12977.07|10
1645490150000|2022-02-22 00:35:50|13099.76|12979.76|13098.03|12978.03|13099.76|12979.76|13097.66|12977.66|10
1645490160000|2022-02-22 00:36:00|13097.38|12977.38|13096.86|12976.86|13097.76|12977.76|13096.86|12976.86|10
1645490170000|2022-02-22 00:36:10|13097.19|12977.19|13096.62|12976.62|13097.27|12977.27|13096.22|12976.22|10
1645490180000|2022-02-22 00:36:20|13097.09|12977.09|13100.74|12980.74|13101.05|12981.05|13097.09|12977.09|10
1645490190000|2022-02-22 00:36:30|13100.62|12980.62|13103.38|12983.38|13103.38|12983.38|13100.62|12980.62|10
1645490200000|2022-02-22 00:36:40|13103.27|12983.27|13103.61|12983.61|13104.09|12984.09|13103.27|12983.27|10
1645490210000|2022-02-22 00:36:50|13102.69|12982.69|13101.05|12981.05|13102.69|12982.69|13101.05|12981.05|10
1645490220000|2022-02-22 00:37:00|13100.78|12980.78|13101.59|12981.59|13101.59|12981.59|13100.55|12980.55|10
1645490230000|2022-02-22 00:37:10|13101.5|12981.5|13105.23|12985.23|13105.23|12985.23|13101.5|12981.5|9
1645490240000|2022-02-22 00:37:20|13105.57|12985.57|13106.67|12986.67|13106.67|12986.67|13105.22|12985.22|10
1645490250000|2022-02-22 00:37:30|13106.4|12986.4|13113.35|12993.35|13113.35|12993.35|13106.4|12986.4|10
1645490260000|2022-02-22 00:37:40|13113.93|12993.93|13115.95|12995.95|13116.25|12996.25|13113.2|12993.2|10
1645490270000|2022-02-22 00:37:50|13115.94|12995.94|13121.88|13001.88|13121.88|13001.88|13115.94|12995.94|10
1645490280000|2022-02-22 00:38:00|13121.74|13001.74|13130.67|13010.67|13130.67|13010.67|13121.74|13001.74|10
1645490290000|2022-02-22 00:38:10|13129.85|13009.85|13128.56|13008.56|13129.92|13009.92|13128.56|13008.56|9
1645490300000|2022-02-22 00:38:20|13128.34|13008.34|13125.6|13005.6|13128.34|13008.34|13125.12|13005.12|10
1645490310000|2022-02-22 00:38:30|13125.43|13005.43|13122.82|13002.82|13125.43|13005.43|13122.22|13002.22|10
1645490320000|2022-02-22 00:38:40|13123.22|13003.22|13125.46|13005.46|13125.53|13005.53|13123.22|13003.22|9
1645490330000|2022-02-22 00:38:50|13125.1|13005.1|13124.26|13004.26|13125.1|13005.1|13123.34|13003.34|10
1645490340000|2022-02-22 00:39:00|13124.23|13004.23|13123.25|13003.25|13124.23|13004.23|13123.25|13003.25|10
1645490350000|2022-02-22 00:39:10|13122.35|13002.35|13121.47|13001.47|13122.35|13002.35|13120.36|13000.36|10
1645490360000|2022-02-22 00:39:20|13120.87|13000.87|13118.77|12998.77|13120.87|13000.87|13118.77|12998.77|10
1645490370000|2022-02-22 00:39:30|13118.69|12998.69|13113.3|12993.3|13119.21|12999.21|13113.3|12993.3|10
1645490380000|2022-02-22 00:39:40|13113.38|12993.38|13111.3|12991.3|13113.62|12993.62|13111.3|12991.3|10
1645490390000|2022-02-22 00:39:50|13110.79|12990.79|13104.62|12984.62|13110.79|12990.79|13104.62|12984.62|10
1645490400000|2022-02-22 00:40:00|13104.79|12984.79|13104.42|12984.42|13104.93|12984.93|13104.22|12984.22|10
1645490410000|2022-02-22 00:40:10|13104.74|12984.74|13101.69|12981.69|13105.48|12985.48|13101.6|12981.6|10
1645490420000|2022-02-22 00:40:20|13101.64|12981.64|13101.26|12981.26|13101.8|12981.8|13100.16|12980.16|10
1645490430000|2022-02-22 00:40:30|13101.63|12981.63|13101.63|12981.63|13102.01|12982.01|13101.29|12981.29|10
1645490440000|2022-02-22 00:40:40|13101.72|12981.72|13103.27|12983.27|13103.27|12983.27|13101.72|12981.72|9
1645490450000|2022-02-22 00:40:50|13103.47|12983.47|13106.25|12986.25|13106.25|12986.25|13103.47|12983.47|10
1645490460000|2022-02-22 00:41:00|13106.03|12986.03|13107.31|12987.31|13107.48|12987.48|13106.03|12986.03|10
1645490470000|2022-02-22 00:41:10|13107.65|12987.65|13104.51|12984.51|13108.18|12988.18|13104.51|12984.51|10
1645490480000|2022-02-22 00:41:20|13105.54|12985.54|13104.66|12984.66|13105.54|12985.54|13104.3|12984.3|10
1645490490000|2022-02-22 00:41:30|13105.34|12985.34|13108.83|12988.83|13108.83|12988.83|13105.34|12985.34|10
1645490500000|2022-02-22 00:41:40|13109.08|12989.08|13109.35|12989.35|13109.35|12989.35|13108.81|12988.81|10
1645490510000|2022-02-22 00:41:50|13109.88|12989.88|13114.02|12994.02|13114.27|12994.27|13109.88|12989.88|10
1645490520000|2022-02-22 00:42:00|13114.36|12994.36|13116.11|12996.11|13116.11|12996.11|13114.36|12994.36|10
1645490530000|2022-02-22 00:42:10|13116.59|12996.59|13120.06|13000.06|13120.46|13000.46|13116.59|12996.59|10
1645490540000|2022-02-22 00:42:20|13120.7|13000.7|13123.83|13003.83|13123.83|13003.83|13120.7|13000.7|9
1645490550000|2022-02-22 00:42:30|13124.36|13004.36|13128.29|13008.29|13128.29|13008.29|13124.36|13004.36|10
1645490560000|2022-02-22 00:42:40|13129.29|13009.29|13137.79|13017.79|13138.05|13018.05|13129.29|13009.29|10
1645490570000|2022-02-22 00:42:50|13137.44|13017.44|13140.6|13020.6|13140.66|13020.66|13137.44|13017.44|10
1645490580000|2022-02-22 00:43:00|13139.82|13019.82|13139.34|13019.34|13140.01|13020.01|13139.3|13019.3|10
1645490590000|2022-02-22 00:43:10|13138.6|13018.6|13135.94|13015.94|13138.6|13018.6|13135.91|13015.91|10
1645490600000|2022-02-22 00:43:20|13135.86|13015.86|13135.74|13015.74|13136.19|13016.19|13135.19|13015.19|10
1645490610000|2022-02-22 00:43:30|13136.31|13016.31|13139.66|13019.66|13139.84|13019.84|13136.31|13016.31|9
1645490620000|2022-02-22 00:43:40|13139.85|13019.85|13141.58|13021.58|13141.58|13021.58|13139.85|13019.85|10
1645490630000|2022-02-22 00:43:50|13141.71|13021.71|13142.43|13022.43|13143.25|13023.25|13141.67|13021.67|10
1645490640000|2022-02-22 00:44:00|13142.36|13022.36|13135.37|13015.37|13142.36|13022.36|13135.37|13015.37|10
1645490650000|2022-02-22 00:44:10|13133.92|13013.92|13131.22|13011.22|13133.92|13013.92|13130.61|13010.61|10
1645490660000|2022-02-22 00:44:20|13130.96|13010.96|13127.9|13007.9|13131.2|13011.2|13127.9|13007.9|10
1645490670000|2022-02-22 00:44:30|13127.56|13007.56|13127.39|13007.39|13127.58|13007.58|13126.76|13006.76|10
1645490680000|2022-02-22 00:44:40|13127.58|13007.58|13129.68|13009.68|13129.68|13009.68|13127.58|13007.58|10
1645490690000|2022-02-22 00:44:50|13129.27|13009.27|13128.64|13008.64|13129.27|13009.27|13128.54|13008.54|10
1645490700000|2022-02-22 00:45:00|13129.02|13009.02|13129.31|13009.31|13129.37|13009.37|13128.51|13008.51|10
1645490710000|2022-02-22 00:45:10|13129.71|13009.71|13128.64|13008.64|13130.07|13010.07|13128.64|13008.64|10
1645490720000|2022-02-22 00:45:20|13128.78|13008.78|13130.65|13010.65|13130.67|13010.67|13128.34|13008.34|10
1645490730000|2022-02-22 00:45:30|13130.73|13010.73|13133.79|13013.79|13133.79|13013.79|13130.73|13010.73|10
1645490740000|2022-02-22 00:45:40|13133.86|13013.86|13137.96|13017.96|13137.96|13017.96|13133.86|13013.86|10
1645490750000|2022-02-22 00:45:50|13138.16|13018.16|13142.47|13022.47|13142.84|13022.84|13138.16|13018.16|10
1645490760000|2022-02-22 00:46:00|13142.57|13022.57|13141.15|13021.15|13142.76|13022.76|13141.15|13021.15|10
1645490770000|2022-02-22 00:46:10|13140.96|13020.96|13139.71|13019.71|13141.44|13021.44|13139.71|13019.71|10
1645490780000|2022-02-22 00:46:20|13140.35|13020.35|13138.71|13018.71|13140.35|13020.35|13138.71|13018.71|10
1645490790000|2022-02-22 00:46:30|13137.81|13017.81|13134.66|13014.66|13137.81|13017.81|13134.66|13014.66|10
1645490800000|2022-02-22 00:46:40|13133.46|13013.46|13131.47|13011.47|13133.46|13013.46|13131.29|13011.29|10
1645490810000|2022-02-22 00:46:50|13131.49|13011.49|13128.48|13008.48|13131.49|13011.49|13128.48|13008.48|9
1645490820000|2022-02-22 00:47:00|13128.58|13008.58|13124.32|13004.32|13128.58|13008.58|13124.32|13004.32|10
1645490830000|2022-02-22 00:47:10|13124.45|13004.45|13123.09|13003.09|13124.45|13004.45|13122.69|13002.69|9
1645490840000|2022-02-22 00:47:20|13122.44|13002.44|13120.17|13000.17|13122.72|13002.72|13120.17|13000.17|9
1645490850000|2022-02-22 00:47:30|13120.31|13000.31|13117.55|12997.55|13120.31|13000.31|13117.55|12997.55|10
1645490860000|2022-02-22 00:47:40|13116.65|12996.65|13109.82|12989.82|13116.65|12996.65|13109.82|12989.82|10
1645490870000|2022-02-22 00:47:50|13109.53|12989.53|13112.4|12992.4|13112.4|12992.4|13108.35|12988.35|10
1645490880000|2022-02-22 00:48:00|13112.79|12992.79|13110.78|12990.78|13114.3|12994.3|13110.78|12990.78|9
1645490890000|2022-02-22 00:48:10|13110.29|12990.29|13105.32|12985.32|13110.29|12990.29|13105.24|12985.24|10
1645490900000|2022-02-22 00:48:20|13105.49|12985.49|13104.4|12984.4|13105.49|12985.49|13104.12|12984.12|10
1645490910000|2022-02-22 00:48:30|13104.26|12984.26|13114.18|12994.18|13114.18|12994.18|13104.26|12984.26|10
1645490920000|2022-02-22 00:48:40|13114.16|12994.16|13117.95|12997.95|13117.95|12997.95|13114.16|12994.16|10
1645490930000|2022-02-22 00:48:50|13118.37|12998.37|13117.71|12997.71|13119.24|12999.24|13117.24|12997.24|10
1645490940000|2022-02-22 00:49:00|13117.68|12997.68|13118.24|12998.24|13118.82|12998.82|13117.68|12997.68|10
1645490950000|2022-02-22 00:49:10|13118.41|12998.41|13116.77|12996.77|13118.41|12998.41|13116.77|12996.77|10
1645490960000|2022-02-22 00:49:20|13118.37|12998.37|13118.7|12998.7|13120.18|13000.18|13118.36|12998.36|10
1645490970000|2022-02-22 00:49:30|13118.92|12998.92|13120.88|13000.88|13120.94|13000.94|13118.83|12998.83|10
1645490980000|2022-02-22 00:49:40|13121.02|13001.02|13122.08|13002.08|13122.08|13002.08|13120.97|13000.97|10
1645490990000|2022-02-22 00:49:50|13121.84|13001.84|13123.33|13003.33|13123.77|13003.77|13121.35|13001.35|9
1645491000000|2022-02-22 00:50:00|13122.75|13002.75|13126.97|13006.97|13126.97|13006.97|13122.75|13002.75|10
1645491010000|2022-02-22 00:50:10|13127.08|13007.08|13124.52|13004.52|13127.08|13007.08|13124.52|13004.52|10
1645491020000|2022-02-22 00:50:20|13124.56|13004.56|13122.35|13002.35|13124.56|13004.56|13122.35|13002.35|10
1645491030000|2022-02-22 00:50:30|13122.54|13002.54|13117.44|12997.44|13122.54|13002.54|13117.44|12997.44|10
1645491040000|2022-02-22 00:50:40|13117.54|12997.54|13116.56|12996.56|13117.54|12997.54|13116.39|12996.39|10
1645491050000|2022-02-22 00:50:50|13116.4|12996.4|13112.54|12992.54|13116.4|12996.4|13112.54|12992.54|10
1645491060000|2022-02-22 00:51:00|13112.78|12992.78|13113.8|12993.8|13113.8|12993.8|13112.59|12992.59|10
1645491070000|2022-02-22 00:51:10|13113.16|12993.16|13110.58|12990.58|13113.16|12993.16|13110.58|12990.58|10
1645491080000|2022-02-22 00:51:20|13110.3|12990.3|13111.37|12991.37|13111.37|12991.37|13110.3|12990.3|10
1645491090000|2022-02-22 00:51:30|13111.48|12991.48|13112.77|12992.77|13112.77|12992.77|13111.35|12991.35|10
1645491100000|2022-02-22 00:51:40|13112.48|12992.48|13111.76|12991.76|13112.71|12992.71|13111.31|12991.31|9
1645491110000|2022-02-22 00:51:50|13111.56|12991.56|13113.19|12993.19|13113.65|12993.65|13111.56|12991.56|10
1645491120000|2022-02-22 00:52:00|13113.1|12993.1|13111.24|12991.24|13113.23|12993.23|13111.14|12991.14|9
1645491130000|2022-02-22 00:52:10|13111.52|12991.52|13111.07|12991.07|13111.52|12991.52|13110.7|12990.7|10
1645491140000|2022-02-22 00:52:20|13111.24|12991.24|13110.55|12990.55|13111.24|12991.24|13110.31|12990.31|10
1645491150000|2022-02-22 00:52:30|13110.49|12990.49|13109.6|12989.6|13110.49|12990.49|13109.6|12989.6|10
1645491160000|2022-02-22 00:52:40|13109.58|12989.58|13109.09|12989.09|13109.93|12989.93|13108.89|12988.89|10
1645491170000|2022-02-22 00:52:50|13108.99|12988.99|13104.32|12984.32|13108.99|12988.99|13104.32|12984.32|10
1645491180000|2022-02-22 00:53:00|13104.3|12984.3|13101.15|12981.15|13104.3|12984.3|13101.15|12981.15|10
1645491190000|2022-02-22 00:53:10|13100.52|12980.52|13095.04|12975.04|13100.52|12980.52|13095.04|12975.04|10
1645491200000|2022-02-22 00:53:20|13095.65|12975.65|13094.08|12974.08|13095.65|12975.65|13094.08|12974.08|10
1645491210000|2022-02-22 00:53:30|13093.17|12973.17|13087.25|12967.25|13093.27|12973.27|13087.25|12967.25|10
1645491220000|2022-02-22 00:53:40|13086.85|12966.85|13082.41|12962.41|13086.85|12966.85|13082.41|12962.41|10
1645491230000|2022-02-22 00:53:50|13082.33|12962.33|13080.27|12960.27|13082.33|12962.33|13079.89|12959.89|10
1645491240000|2022-02-22 00:54:00|13080.21|12960.21|13077.16|12957.16|13080.21|12960.21|13077.16|12957.16|10
1645491250000|2022-02-22 00:54:10|13077.31|12957.31|13075.87|12955.87|13077.71|12957.71|13075.87|12955.87|10
1645491260000|2022-02-22 00:54:20|13075.82|12955.82|13076.83|12956.83|13076.87|12956.87|13075.79|12955.79|10
1645491270000|2022-02-22 00:54:30|13077.03|12957.03|13075.79|12955.79|13077.14|12957.14|13075.79|12955.79|10
1645491280000|2022-02-22 00:54:40|13075.69|12955.69|13077.07|12957.07|13077.07|12957.07|13075.48|12955.48|10
1645491290000|2022-02-22 00:54:50|13075.98|12955.98|13073.65|12953.65|13075.98|12955.98|13073.65|12953.65|9
1645491300000|2022-02-22 00:55:00|13073.32|12953.32|13072.08|12952.08|13073.32|12953.32|13071.54|12951.54|10
1645491310000|2022-02-22 00:55:10|13071.92|12951.92|13071.4|12951.4|13072.25|12952.25|13071.4|12951.4|10
1645491320000|2022-02-22 00:55:20|13071.34|12951.34|13073.58|12953.58|13073.58|12953.58|13071.34|12951.34|10
1645491330000|2022-02-22 00:55:30|13073.66|12953.66|13073.53|12953.53|13074.42|12954.42|13073.53|12953.53|10
1645491340000|2022-02-22 00:55:40|13073.38|12953.38|13073.38|12953.38|13073.55|12953.55|13071.99|12951.99|10
1645491350000|2022-02-22 00:55:50|13073.27|12953.27|13073.37|12953.37|13073.61|12953.61|13073.21|12953.21|9
1645491360000|2022-02-22 00:56:00|13073.28|12953.28|13076.39|12956.39|13076.39|12956.39|13073.28|12953.28|10
1645491370000|2022-02-22 00:56:10|13076.92|12956.92|13076.51|12956.51|13077.57|12957.57|13076.51|12956.51|9
1645491380000|2022-02-22 00:56:20|13076.57|12956.57|13077.11|12957.11|13077.32|12957.32|13076.57|12956.57|10
1645491390000|2022-02-22 00:56:30|13076.82|12956.82|13079.92|12959.92|13079.92|12959.92|13076.82|12956.82|10
1645491400000|2022-02-22 00:56:40|13080.15|12960.15|13082.69|12962.69|13082.69|12962.69|13080.15|12960.15|9
1645491410000|2022-02-22 00:56:50|13083.83|12963.83|13086.34|12966.34|13086.45|12966.45|13083.83|12963.83|9
1645491420000|2022-02-22 00:57:00|13086.66|12966.66|13085.91|12965.91|13086.75|12966.75|13085.91|12965.91|10
1645491430000|2022-02-22 00:57:10|13086.49|12966.49|13085.07|12965.07|13086.49|12966.49|13084.7|12964.7|10
1645491440000|2022-02-22 00:57:20|13085.13|12965.13|13084.84|12964.84|13085.13|12965.13|13084.51|12964.51|10
1645491450000|2022-02-22 00:57:30|13084.96|12964.96|13086.39|12966.39|13086.39|12966.39|13084.96|12964.96|10
1645491460000|2022-02-22 00:57:40|13086.68|12966.68|13088.66|12968.66|13088.66|12968.66|13086.68|12966.68|9
1645491470000|2022-02-22 00:57:50|13088.6|12968.6|13089.47|12969.47|13089.47|12969.47|13088.25|12968.25|10
1645491480000|2022-02-22 00:58:00|13089.84|12969.84|13086.09|12966.09|13090.27|12970.27|13086.09|12966.09|10
1645491490000|2022-02-22 00:58:10|13086.14|12966.14|13084.38|12964.38|13088.5|12968.5|13084.38|12964.38|10
1645491500000|2022-02-22 00:58:20|13083.92|12963.92|13085.62|12965.62|13087.08|12967.08|13083.92|12963.92|10
1645491510000|2022-02-22 00:58:30|13085.88|12965.88|13086.68|12966.68|13087.11|12967.11|13085.88|12965.88|9
1645491520000|2022-02-22 00:58:40|13087.58|12967.58|13086.16|12966.16|13087.83|12967.83|13086.16|12966.16|10
1645491530000|2022-02-22 00:58:50|13085.74|12965.74|13083.47|12963.47|13085.74|12965.74|13083.4|12963.4|10
1645491540000|2022-02-22 00:59:00|13083.79|12963.79|13083.46|12963.46|13084.2|12964.2|13083.46|12963.46|8
1645491550000|2022-02-22 00:59:10|13082.67|12962.67|13082.61|12962.61|13082.92|12962.92|13082.24|12962.24|10
1645491560000|2022-02-22 00:59:20|13082.54|12962.54|13082.85|12962.85|13082.85|12962.85|13081.72|12961.72|10
1645491570000|2022-02-22 00:59:30|13083.25|12963.25|13083.31|12963.31|13083.55|12963.55|13083.16|12963.16|10
1645491580000|2022-02-22 00:59:40|13083.22|12963.22|13083.65|12963.65|13084.81|12964.81|13083.22|12963.22|10
1645491590000|2022-02-22 00:59:50|13083.45|12963.45|13084.66|12964.66|13084.66|12964.66|13083.45|12963.45|10
1645491600000|2022-02-22 01:00:00|13084.73|12964.73|13088.71|12968.71|13088.71|12968.71|13084.73|12964.73|10
1645491610000|2022-02-22 01:00:10|13089.39|12969.39|13092.54|12972.54|13092.54|12972.54|13089.39|12969.39|10
1645491620000|2022-02-22 01:00:20|13092.77|12972.77|13096.27|12976.27|13096.27|12976.27|13092.67|12972.67|10
1645491630000|2022-02-22 01:00:30|13096.61|12976.61|13096.47|12976.47|13096.74|12976.74|13096.36|12976.36|9
1645491640000|2022-02-22 01:00:40|13096.3|12976.3|13097.94|12977.94|13097.94|12977.94|13096.3|12976.3|10
1645491650000|2022-02-22 01:00:50|13097.83|12977.83|13098.01|12978.01|13098.38|12978.38|13097.5|12977.5|10
1645491660000|2022-02-22 01:01:00|13097.61|12977.61|13094.35|12974.35|13097.61|12977.61|13094.35|12974.35|10
1645491670000|2022-02-22 01:01:10|13093.95|12973.95|13088.31|12968.31|13093.95|12973.95|13088.31|12968.31|10
1645491680000|2022-02-22 01:01:20|13088.55|12968.55|13085.34|12965.34|13088.55|12968.55|13085.34|12965.34|9
1645491690000|2022-02-22 01:01:30|13084.98|12964.98|13081.42|12961.42|13084.98|12964.98|13081.42|12961.42|10
1645491700000|2022-02-22 01:01:40|13081.26|12961.26|13079.12|12959.12|13081.26|12961.26|13079.02|12959.02|10
1645491710000|2022-02-22 01:01:50|13079.1|12959.1|13077.01|12957.01|13079.1|12959.1|13077.01|12957.01|10
1645491720000|2022-02-22 01:02:00|13077.17|12957.17|13077.08|12957.08|13078.48|12958.48|13077.08|12957.08|10
1645491730000|2022-02-22 01:02:10|13077.13|12957.13|13071.27|12951.27|13077.13|12957.13|13071.27|12951.27|10
1645491740000|2022-02-22 01:02:20|13071.16|12951.16|13070.7|12950.7|13071.37|12951.37|13070.7|12950.7|10
1645491750000|2022-02-22 01:02:30|13071.1|12951.1|13071.9|12951.9|13071.9|12951.9|13070.19|12950.19|10
1645491760000|2022-02-22 01:02:40|13071.64|12951.64|13071.94|12951.94|13072.11|12952.11|13071.27|12951.27|10
1645491770000|2022-02-22 01:02:50|13072.54|12952.54|13073.66|12953.66|13073.66|12953.66|13072.04|12952.04|10
1645491780000|2022-02-22 01:03:00|13073.33|12953.33|13077.6|12957.6|13077.64|12957.64|13073.33|12953.33|10
1645491790000|2022-02-22 01:03:10|13077.85|12957.85|13082.16|12962.16|13082.16|12962.16|13077.47|12957.47|10
1645491800000|2022-02-22 01:03:20|13082.08|12962.08|13086.16|12966.16|13086.16|12966.16|13081.87|12961.87|10
1645491810000|2022-02-22 01:03:30|13086.99|12966.99|13090.45|12970.45|13090.66|12970.66|13086.97|12966.97|10
1645491820000|2022-02-22 01:03:40|13091.74|12971.74|13093.82|12973.82|13093.82|12973.82|13091.74|12971.74|10
1645491830000|2022-02-22 01:03:50|13094.1|12974.1|13095.45|12975.45|13095.66|12975.66|13094.1|12974.1|10
1645491840000|2022-02-22 01:04:00|13095.54|12975.54|13097.81|12977.81|13097.89|12977.89|13095.54|12975.54|10
1645491850000|2022-02-22 01:04:10|13097.85|12977.85|13096.79|12976.79|13099.02|12979.02|13096.79|12976.79|9
1645491860000|2022-02-22 01:04:20|13096.4|12976.4|13095.32|12975.32|13096.4|12976.4|13095.14|12975.14|10
1645491870000|2022-02-22 01:04:30|13095.3|12975.3|13093.8|12973.8|13095.74|12975.74|13093.8|12973.8|10
1645491880000|2022-02-22 01:04:40|13093.08|12973.08|13093.34|12973.34|13093.55|12973.55|13092.66|12972.66|7
1645491890000|2022-02-22 01:04:50|13093.69|12973.69|13094.06|12974.06|13094.56|12974.56|13093.69|12973.69|8
1645491900000|2022-02-22 01:05:00|13094.23|12974.23|13094.85|12974.85|13094.95|12974.95|13094.23|12974.23|9
1645491910000|2022-02-22 01:05:10|13094.65|12974.65|13095.52|12975.52|13095.52|12975.52|13093.96|12973.96|10
1645491920000|2022-02-22 01:05:20|13094.87|12974.87|13091.66|12971.66|13095.17|12975.17|13091.66|12971.66|9
1645491930000|2022-02-22 01:05:30|13091.34|12971.34|13089.38|12969.38|13091.34|12971.34|13089.38|12969.38|10
1645491940000|2022-02-22 01:05:40|13088.65|12968.65|13083.88|12963.88|13088.65|12968.65|13083.88|12963.88|10
1645491950000|2022-02-22 01:05:50|13083.67|12963.67|13082.78|12962.78|13084.19|12964.19|13082.78|12962.78|10
1645491960000|2022-02-22 01:06:00|13080.8|12960.8|13078.77|12958.77|13080.8|12960.8|13078.77|12958.77|10
1645491970000|2022-02-22 01:06:10|13078.26|12958.26|13075.03|12955.03|13078.26|12958.26|13075.03|12955.03|10
1645491980000|2022-02-22 01:06:20|13075.21|12955.21|13074.83|12954.83|13075.21|12955.21|13074.58|12954.58|10
1645491990000|2022-02-22 01:06:30|13074.46|12954.46|13070.01|12950.01|13074.46|12954.46|13070.01|12950.01|10
1645492000000|2022-02-22 01:06:40|13070|12950|13068.65|12948.65|13070.06|12950.06|13068.65|12948.65|10
1645492010000|2022-02-22 01:06:50|13067.52|12947.52|13066.14|12946.14|13067.52|12947.52|13066.14|12946.14|9
1645492020000|2022-02-22 01:07:00|13066.12|12946.12|13064.02|12944.02|13067.1|12947.1|13064.02|12944.02|10
1645492030000|2022-02-22 01:07:10|13063.76|12943.76|13057.74|12937.74|13063.76|12943.76|13057.74|12937.74|10
1645492040000|2022-02-22 01:07:20|13056.59|12936.59|13050.26|12930.26|13056.59|12936.59|13050.26|12930.26|10
1645492050000|2022-02-22 01:07:30|13050.63|12930.63|13048.61|12928.61|13050.79|12930.79|13048.61|12928.61|10
1645492060000|2022-02-22 01:07:40|13047.53|12927.53|13047.39|12927.39|13047.67|12927.67|13045.13|12925.13|10
1645492070000|2022-02-22 01:07:50|13048.47|12928.47|13051.55|12931.55|13051.55|12931.55|13048.34|12928.34|10
1645492080000|2022-02-22 01:08:00|13051.47|12931.47|13054.48|12934.48|13054.48|12934.48|13051.47|12931.47|10
1645492090000|2022-02-22 01:08:10|13055.36|12935.36|13057.34|12937.34|13059.75|12939.75|13055.36|12935.36|9
1645492100000|2022-02-22 01:08:20|13057.3|12937.3|13061.54|12941.54|13061.54|12941.54|13055.93|12935.93|10
1645492110000|2022-02-22 01:08:30|13061.43|12941.43|13068.59|12948.59|13068.59|12948.59|13061.43|12941.43|10
1645492120000|2022-02-22 01:08:40|13069.01|12949.01|13072.82|12952.82|13073.81|12953.81|13069.01|12949.01|10
1645492130000|2022-02-22 01:08:50|13072.97|12952.97|13074.86|12954.86|13074.86|12954.86|13071.72|12951.72|10
1645492140000|2022-02-22 01:09:00|13075.15|12955.15|13075.41|12955.41|13076.96|12956.96|13075.15|12955.15|10
1645492150000|2022-02-22 01:09:10|13075.56|12955.56|13074.33|12954.33|13075.56|12955.56|13074.33|12954.33|9
1645492160000|2022-02-22 01:09:20|13073.88|12953.88|13073.32|12953.32|13073.88|12953.88|13072.17|12952.17|10
1645492170000|2022-02-22 01:09:30|13073.53|12953.53|13074.38|12954.38|13075.24|12955.24|13073.53|12953.53|10
1645492180000|2022-02-22 01:09:40|13074.45|12954.45|13073.51|12953.51|13074.45|12954.45|13073.51|12953.51|8
1645492190000|2022-02-22 01:09:50|13073.39|12953.39|13072.73|12952.73|13073.39|12953.39|13072.62|12952.62|10
1645492200000|2022-02-22 01:10:00|13072.79|12952.79|13069.14|12949.14|13072.81|12952.81|13069.14|12949.14|10
1645492210000|2022-02-22 01:10:10|13068.75|12948.75|13063.98|12943.98|13068.75|12948.75|13063.79|12943.79|10
1645492220000|2022-02-22 01:10:20|13064.82|12944.82|13062|12942|13064.82|12944.82|13062|12942|10
1645492230000|2022-02-22 01:10:30|13061.45|12941.45|13057.89|12937.89|13061.45|12941.45|13057.89|12937.89|10
1645492240000|2022-02-22 01:10:40|13057.69|12937.69|13053.23|12933.23|13057.69|12937.69|13053.23|12933.23|10
1645492250000|2022-02-22 01:10:50|13053.6|12933.6|13048.3|12928.3|13053.6|12933.6|13048.3|12928.3|10
1645492260000|2022-02-22 01:11:00|13048.46|12928.46|13046.07|12926.07|13048.46|12928.46|13046.07|12926.07|10
1645492270000|2022-02-22 01:11:10|13045.9|12925.9|13046.48|12926.48|13046.78|12926.78|13045.37|12925.37|10
1645492280000|2022-02-22 01:11:20|13046.71|12926.71|13047.75|12927.75|13047.77|12927.77|13046.71|12926.71|10
1645492290000|2022-02-22 01:11:30|13047.81|12927.81|13045.99|12925.99|13047.96|12927.96|13045.99|12925.99|9
1645492300000|2022-02-22 01:11:40|13045.16|12925.16|13040.16|12920.16|13045.16|12925.16|13040.16|12920.16|9
1645492310000|2022-02-22 01:11:50|13039.66|12919.66|13036.74|12916.74|13039.66|12919.66|13036.74|12916.74|9
1645492320000|2022-02-22 01:12:00|13036.59|12916.59|13033.42|12913.42|13036.76|12916.76|13033.42|12913.42|10
1645492330000|2022-02-22 01:12:10|13033.02|12913.02|13031.59|12911.59|13033.02|12913.02|13031.59|12911.59|10
1645492340000|2022-02-22 01:12:20|13031.16|12911.16|13025.17|12905.17|13031.16|12911.16|13025.17|12905.17|10
1645492350000|2022-02-22 01:12:30|13025.42|12905.42|13024.23|12904.23|13025.53|12905.53|13024.1|12904.1|10
1645492360000|2022-02-22 01:12:40|13024.15|12904.15|13020.24|12900.24|13024.15|12904.15|13019.57|12899.57|10
1645492370000|2022-02-22 01:12:50|13020.28|12900.28|13017.07|12897.07|13020.28|12900.28|13017.07|12897.07|10
1645492380000|2022-02-22 01:13:00|13017.2|12897.2|13018.06|12898.06|13018.06|12898.06|13017.07|12897.07|10
1645492390000|2022-02-22 01:13:10|13018.89|12898.89|13022.76|12902.76|13022.76|12902.76|13018.77|12898.77|10
1645492400000|2022-02-22 01:13:20|13023.51|12903.51|13025.45|12905.45|13026.36|12906.36|13023.51|12903.51|10
1645492410000|2022-02-22 01:13:30|13025.4|12905.4|13028.9|12908.9|13028.9|12908.9|13025.4|12905.4|9
1645492420000|2022-02-22 01:13:40|13028.67|12908.67|13027.8|12907.8|13029.09|12909.09|13027.8|12907.8|10
1645492430000|2022-02-22 01:13:50|13027.89|12907.89|13027.3|12907.3|13027.89|12907.89|13027.3|12907.3|10
1645492440000|2022-02-22 01:14:00|13026.85|12906.85|13024.99|12904.99|13026.85|12906.85|13024.99|12904.99|9
1645492450000|2022-02-22 01:14:10|13025.01|12905.01|13025.89|12905.89|13025.89|12905.89|13024.28|12904.28|10
1645492460000|2022-02-22 01:14:20|13025.76|12905.76|13024.77|12904.77|13026.23|12906.23|13024.77|12904.77|10
1645492470000|2022-02-22 01:14:30|13024.53|12904.53|13023.02|12903.02|13024.67|12904.67|13023.02|12903.02|10
1645492480000|2022-02-22 01:14:40|13023.15|12903.15|13023.45|12903.45|13023.45|12903.45|13022.93|12902.93|10
1645492490000|2022-02-22 01:14:50|13023.63|12903.63|13023.61|12903.61|13024.46|12904.46|13023.36|12903.36|10
1645492500000|2022-02-22 01:15:00|13022.34|12902.34|13016.65|12896.65|13022.34|12902.34|13016.65|12896.65|10
1645492510000|2022-02-22 01:15:10|13016.28|12896.28|13010.13|12890.13|13016.28|12896.28|13010.13|12890.13|9
1645492520000|2022-02-22 01:15:20|13010.46|12890.46|13004.21|12884.21|13010.94|12890.94|13004.21|12884.21|10
1645492530000|2022-02-22 01:15:30|13004.93|12884.93|13004.13|12884.13|13005.3|12885.3|13003.7|12883.7|10
1645492540000|2022-02-22 01:15:40|13004.03|12884.03|13001.03|12881.03|13004.03|12884.03|13001.03|12881.03|10
1645492550000|2022-02-22 01:15:50|13000.98|12880.98|13002.44|12882.44|13002.52|12882.52|13000.87|12880.87|10
1645492560000|2022-02-22 01:16:00|13002.43|12882.43|13002.69|12882.69|13003.85|12883.85|13002.43|12882.43|10
1645492570000|2022-02-22 01:16:10|13003.32|12883.32|13005.56|12885.56|13005.56|12885.56|13003.23|12883.23|10
1645492580000|2022-02-22 01:16:20|13005.67|12885.67|13007.64|12887.64|13007.66|12887.66|13005.67|12885.67|10
1645492590000|2022-02-22 01:16:30|13007.78|12887.78|13013.08|12893.08|13013.08|12893.08|13007.78|12887.78|10
1645492600000|2022-02-22 01:16:40|13013.86|12893.86|13015.45|12895.45|13015.45|12895.45|13013.25|12893.25|10
1645492610000|2022-02-22 01:16:50|13015.75|12895.75|13015.24|12895.24|13015.75|12895.75|13014.84|12894.84|10
1645492620000|2022-02-22 01:17:00|13014.85|12894.85|13013.73|12893.73|13015.45|12895.45|13013.73|12893.73|10
1645492630000|2022-02-22 01:17:10|13013.67|12893.67|13015.04|12895.04|13015.15|12895.15|13013.41|12893.41|10
1645492640000|2022-02-22 01:17:20|13015.31|12895.31|13015.46|12895.46|13016.1|12896.1|13014.91|12894.91|10
1645492650000|2022-02-22 01:17:30|13015.52|12895.52|13018.55|12898.55|13018.55|12898.55|13015.45|12895.45|10
1645492660000|2022-02-22 01:17:40|13018.52|12898.52|13019.88|12899.88|13020.26|12900.26|13018.52|12898.52|10
1645492670000|2022-02-22 01:17:50|13020.18|12900.18|13020.54|12900.54|13021.42|12901.42|13020.18|12900.18|10
1645492680000|2022-02-22 01:18:00|13020.74|12900.74|13019.21|12899.21|13020.74|12900.74|13018.98|12898.98|10
1645492690000|2022-02-22 01:18:10|13019.03|12899.03|13019.31|12899.31|13020.31|12900.31|13019.02|12899.02|10
1645492700000|2022-02-22 01:18:20|13019.47|12899.47|13019.11|12899.11|13019.5|12899.5|13019.11|12899.11|9
1645492710000|2022-02-22 01:18:30|13019.88|12899.88|13020.07|12900.07|13020.76|12900.76|13019.88|12899.88|10
1645492720000|2022-02-22 01:18:40|13021.01|12901.01|13022.73|12902.73|13022.73|12902.73|13020.49|12900.49|10
1645492730000|2022-02-22 01:18:50|13023.61|12903.61|13025.37|12905.37|13025.37|12905.37|13023.38|12903.38|10
1645492740000|2022-02-22 01:19:00|13026.12|12906.12|13026.73|12906.73|13026.84|12906.84|13026.11|12906.11|10
1645492750000|2022-02-22 01:19:10|13026.53|12906.53|13028.92|12908.92|13029.44|12909.44|13025.76|12905.76|10
1645492760000|2022-02-22 01:19:20|13029.32|12909.32|13028.27|12908.27|13029.68|12909.68|13028.27|12908.27|10
1645492770000|2022-02-22 01:19:30|13028.34|12908.34|13029.35|12909.35|13029.35|12909.35|13028.24|12908.24|9
1645492780000|2022-02-22 01:19:40|13030.06|12910.06|13031.84|12911.84|13031.84|12911.84|13030.06|12910.06|10
1645492790000|2022-02-22 01:19:50|13031.82|12911.82|13034.26|12914.26|13034.26|12914.26|13031.81|12911.81|10
1645492800000|2022-02-22 01:20:00|13035.21|12915.21|13036.07|12916.07|13036.18|12916.18|13035.21|12915.21|10
1645492810000|2022-02-22 01:20:10|13036.36|12916.36|13035.87|12915.87|13036.36|12916.36|13035.05|12915.05|10
1645492820000|2022-02-22 01:20:20|13035.56|12915.56|13034.38|12914.38|13035.56|12915.56|13033.41|12913.41|10
1645492830000|2022-02-22 01:20:30|13034.4|12914.4|13035.48|12915.48|13036.63|12916.63|13034.27|12914.27|10
1645492840000|2022-02-22 01:20:40|13035.53|12915.53|13032.3|12912.3|13035.61|12915.61|13032.3|12912.3|10
1645492850000|2022-02-22 01:20:50|13031.95|12911.95|13032.3|12912.3|13032.82|12912.82|13031.95|12911.95|8
1645492860000|2022-02-22 01:21:00|13032.23|12912.23|13030.52|12910.52|13032.32|12912.32|13030.52|12910.52|10
1645492870000|2022-02-22 01:21:10|13029.95|12909.95|13024.77|12904.77|13029.95|12909.95|13024.77|12904.77|10
1645492880000|2022-02-22 01:21:20|13024.66|12904.66|13020.11|12900.11|13024.66|12904.66|13020.11|12900.11|10
1645492890000|2022-02-22 01:21:30|13020.01|12900.01|13017.26|12897.26|13020.01|12900.01|13017.26|12897.26|10
1645492900000|2022-02-22 01:21:40|13017.52|12897.52|13018.28|12898.28|13018.28|12898.28|13017.52|12897.52|9
1645492910000|2022-02-22 01:21:50|13018.12|12898.12|13017.79|12897.79|13018.12|12898.12|13017.22|12897.22|10
1645492920000|2022-02-22 01:22:00|13017.46|12897.46|13015.45|12895.45|13017.46|12897.46|13015.25|12895.25|10
1645492930000|2022-02-22 01:22:10|13015.15|12895.15|13011.25|12891.25|13015.25|12895.25|13011.25|12891.25|10
1645492940000|2022-02-22 01:22:20|13010.93|12890.93|13008.08|12888.08|13010.93|12890.93|13008.08|12888.08|10
1645492950000|2022-02-22 01:22:30|13007.89|12887.89|13007.74|12887.74|13007.89|12887.89|13007.37|12887.37|10
1645492960000|2022-02-22 01:22:40|13007.55|12887.55|13004.07|12884.07|13007.58|12887.58|13004.07|12884.07|10
1645492970000|2022-02-22 01:22:50|13003.81|12883.81|13000.52|12880.52|13003.81|12883.81|13000.52|12880.52|10
1645492980000|2022-02-22 01:23:00|13000.68|12880.68|12990.48|12870.48|13000.85|12880.85|12990.48|12870.48|10
1645492990000|2022-02-22 01:23:10|12989.95|12869.95|12988.46|12868.46|12989.95|12869.95|12988.46|12868.46|10
1645493000000|2022-02-22 01:23:20|12988.33|12868.33|12988.26|12868.26|12989.16|12869.16|12987.78|12867.78|10
1645493010000|2022-02-22 01:23:30|12988.8|12868.8|12989.15|12869.15|12989.4|12869.4|12988.58|12868.58|10
1645493020000|2022-02-22 01:23:40|12988.3|12868.3|12984.56|12864.56|12988.3|12868.3|12984.56|12864.56|10
1645493030000|2022-02-22 01:23:50|12984.37|12864.37|12980.48|12860.48|12984.37|12864.37|12980.46|12860.46|10
1645493040000|2022-02-22 01:24:00|12980.56|12860.56|12978.27|12858.27|12980.56|12860.56|12978.27|12858.27|10
1645493050000|2022-02-22 01:24:10|12976.94|12856.94|12970.23|12850.23|12976.94|12856.94|12970.23|12850.23|10
1645493060000|2022-02-22 01:24:20|12970.11|12850.11|12962.36|12842.36|12970.11|12850.11|12962.02|12842.02|10
1645493070000|2022-02-22 01:24:30|12962.53|12842.53|12961.61|12841.61|12962.89|12842.89|12960.88|12840.88|10
1645493080000|2022-02-22 01:24:40|12961.16|12841.16|12953.6|12833.6|12961.2|12841.2|12953.6|12833.6|10
1645493090000|2022-02-22 01:24:50|12952.86|12832.86|12951.67|12831.67|12952.86|12832.86|12951.65|12831.65|10
1645493100000|2022-02-22 01:25:00|12951.59|12831.59|12949.21|12829.21|12952.31|12832.31|12949.21|12829.21|10
1645493110000|2022-02-22 01:25:10|12949.23|12829.23|12950.75|12830.75|12950.75|12830.75|12949.09|12829.09|10
1645493120000|2022-02-22 01:25:20|12951.9|12831.9|12953.83|12833.83|12953.83|12833.83|12951.9|12831.9|10
1645493130000|2022-02-22 01:25:30|12953.5|12833.5|12956.92|12836.92|12956.92|12836.92|12953.5|12833.5|10
1645493140000|2022-02-22 01:25:40|12959.11|12839.11|12963.24|12843.24|12963.41|12843.41|12959.11|12839.11|10
1645493150000|2022-02-22 01:25:50|12963.43|12843.43|12966.1|12846.1|12966.1|12846.1|12963.21|12843.21|10
1645493160000|2022-02-22 01:26:00|12966.04|12846.04|12965.27|12845.27|12966.82|12846.82|12965.27|12845.27|10
1645493170000|2022-02-22 01:26:10|12965.46|12845.46|12963.54|12843.54|12965.68|12845.68|12963.54|12843.54|10
1645493180000|2022-02-22 01:26:20|12963.14|12843.14|12964.95|12844.95|12964.95|12844.95|12962.67|12842.67|10
1645493190000|2022-02-22 01:26:30|12964.42|12844.42|12963.35|12843.35|12964.42|12844.42|12963.35|12843.35|9
1645493200000|2022-02-22 01:26:40|12963.85|12843.85|12964.62|12844.62|12964.95|12844.95|12963.71|12843.71|9
1645493210000|2022-02-22 01:26:50|12964.64|12844.64|12963.72|12843.72|12964.95|12844.95|12963.72|12843.72|10
1645493220000|2022-02-22 01:27:00|12963.69|12843.69|12961.97|12841.97|12963.82|12843.82|12961.97|12841.97|10
1645493230000|2022-02-22 01:27:10|12961.84|12841.84|12961.4|12841.4|12962.27|12842.27|12961.36|12841.36|10
1645493240000|2022-02-22 01:27:20|12961.39|12841.39|12959.94|12839.94|12961.95|12841.95|12959.94|12839.94|10
1645493250000|2022-02-22 01:27:30|12959.92|12839.92|12957.46|12837.46|12959.92|12839.92|12957.46|12837.46|10
1645493260000|2022-02-22 01:27:40|12955.77|12835.77|12948.77|12828.77|12955.77|12835.77|12948.77|12828.77|10
1645493270000|2022-02-22 01:27:50|12946.53|12826.53|12949.1|12829.1|12949.2|12829.2|12946.53|12826.53|10
1645493280000|2022-02-22 01:28:00|12949.17|12829.17|12949.83|12829.83|12950.12|12830.12|12949.17|12829.17|8
1645493290000|2022-02-22 01:28:10|12949.88|12829.88|12948.81|12828.81|12950.38|12830.38|12948.51|12828.51|10
1645493300000|2022-02-22 01:28:20|12948.29|12828.29|12945.56|12825.56|12948.29|12828.29|12945.56|12825.56|10
1645493310000|2022-02-22 01:28:30|12944.98|12824.98|12943.12|12823.12|12945.06|12825.06|12943.02|12823.02|10
1645493320000|2022-02-22 01:28:40|12943.34|12823.34|12941.82|12821.82|12943.81|12823.81|12941.82|12821.82|10
1645493330000|2022-02-22 01:28:50|12941.97|12821.97|12939.69|12819.69|12941.97|12821.97|12939.69|12819.69|9
1645493340000|2022-02-22 01:29:00|12939.62|12819.62|12940.3|12820.3|12940.3|12820.3|12939.56|12819.56|10
1645493350000|2022-02-22 01:29:10|12940.43|12820.43|12941.94|12821.94|12942.72|12822.72|12940.43|12820.43|10
1645493360000|2022-02-22 01:29:20|12942.25|12822.25|12943.41|12823.41|12943.41|12823.41|12941.71|12821.71|10
1645493370000|2022-02-22 01:29:30|12944.4|12824.4|12945.84|12825.84|12945.84|12825.84|12944.4|12824.4|9
1645493380000|2022-02-22 01:29:40|12945.4|12825.4|12951.07|12831.07|12951.07|12831.07|12945.4|12825.4|10
1645493390000|2022-02-22 01:29:50|12951.99|12831.99|12954.55|12834.55|12954.55|12834.55|12951.94|12831.94|10
1645493400000|2022-02-22 01:30:00|12955.56|12835.56|12950.54|12830.54|12955.58|12835.58|12950.54|12830.54|9
1645493410000|2022-02-22 01:30:10|12950.14|12830.14|12944.76|12824.76|12950.14|12830.14|12944.76|12824.76|10
1645493420000|2022-02-22 01:30:20|12944.79|12824.79|12942.27|12822.27|12944.88|12824.88|12941.24|12821.24|10
1645493430000|2022-02-22 01:30:30|12942.68|12822.68|12943.83|12823.83|12943.83|12823.83|12942.68|12822.68|10
1645493440000|2022-02-22 01:30:40|12943.52|12823.52|12943.16|12823.16|12943.75|12823.75|12942.93|12822.93|10
1645493450000|2022-02-22 01:30:50|12943.25|12823.25|12941.94|12821.94|12943.46|12823.46|12941.94|12821.94|10
1645493460000|2022-02-22 01:31:00|12941.06|12821.06|12939.99|12819.99|12941.06|12821.06|12939.99|12819.99|9
1645493470000|2022-02-22 01:31:10|12940.07|12820.07|12945.87|12825.87|12945.87|12825.87|12940.07|12820.07|10
1645493480000|2022-02-22 01:31:20|12946.65|12826.65|12952.4|12832.4|12952.4|12832.4|12946.65|12826.65|10
1645493490000|2022-02-22 01:31:30|12952.25|12832.25|12954.8|12834.8|12954.8|12834.8|12952.25|12832.25|10
1645493500000|2022-02-22 01:31:40|12955.09|12835.09|12956.51|12836.51|12956.51|12836.51|12955.09|12835.09|10
1645493510000|2022-02-22 01:31:50|12956.62|12836.62|12958.21|12838.21|12958.21|12838.21|12956.26|12836.26|10
1645493520000|2022-02-22 01:32:00|12958.1|12838.1|12959.18|12839.18|12959.18|12839.18|12958.1|12838.1|10
1645493530000|2022-02-22 01:32:10|12959.24|12839.24|12959.48|12839.48|12959.62|12839.62|12958.34|12838.34|10
1645493540000|2022-02-22 01:32:20|12959.34|12839.34|12959.86|12839.86|12960.08|12840.08|12958.95|12838.95|10
1645493550000|2022-02-22 01:32:30|12959.88|12839.88|12960.89|12840.89|12960.89|12840.89|12959.54|12839.54|10
1645493560000|2022-02-22 01:32:40|12960.42|12840.42|12963.98|12843.98|12963.98|12843.98|12960.06|12840.06|10
1645493570000|2022-02-22 01:32:50|12965.75|12845.75|12964.78|12844.78|12966.4|12846.4|12964.78|12844.78|10
1645493580000|2022-02-22 01:33:00|12965.01|12845.01|12964.91|12844.91|12965.67|12845.67|12964.91|12844.91|10
1645493590000|2022-02-22 01:33:10|12964.98|12844.98|12965.02|12845.02|12965.63|12845.63|12964.8|12844.8|10
1645493600000|2022-02-22 01:33:20|12964.87|12844.87|12968.43|12848.43|12968.43|12848.43|12964.59|12844.59|10
1645493610000|2022-02-22 01:33:30|12968.33|12848.33|12973.3|12853.3|12973.3|12853.3|12968.33|12848.33|10
1645493620000|2022-02-22 01:33:40|12973.68|12853.68|12973.91|12853.91|12974.39|12854.39|12973.24|12853.24|9
1645493630000|2022-02-22 01:33:50|12973.98|12853.98|12974.24|12854.24|12975.48|12855.48|12973.98|12853.98|10
1645493640000|2022-02-22 01:34:00|12974.54|12854.54|12974.96|12854.96|12975.24|12855.24|12974.36|12854.36|10
1645493650000|2022-02-22 01:34:10|12975.06|12855.06|12975.66|12855.66|12975.66|12855.66|12974.41|12854.41|10
1645493660000|2022-02-22 01:34:20|12975.85|12855.85|12978.54|12858.54|12978.54|12858.54|12975.85|12855.85|9
1645493670000|2022-02-22 01:34:30|12978.62|12858.62|12980.35|12860.35|12980.35|12860.35|12978.46|12858.46|10
1645493680000|2022-02-22 01:34:40|12980.64|12860.64|12981.95|12861.95|12981.95|12861.95|12980.31|12860.31|10
1645493690000|2022-02-22 01:34:50|12982.16|12862.16|12984.23|12864.23|12984.23|12864.23|12982.16|12862.16|10
1645493700000|2022-02-22 01:35:00|12984.37|12864.37|12989.83|12869.83|12989.83|12869.83|12984.37|12864.37|10
1645493710000|2022-02-22 01:35:10|12990.46|12870.46|12988.94|12868.94|12991.03|12871.03|12988.79|12868.79|10
1645493720000|2022-02-22 01:35:20|12988.95|12868.95|12990.56|12870.56|12990.58|12870.58|12988.95|12868.95|10
1645493730000|2022-02-22 01:35:30|12990.57|12870.57|12988.78|12868.78|12991.29|12871.29|12988.63|12868.63|10
1645493740000|2022-02-22 01:35:40|12988.97|12868.97|12989.87|12869.87|12989.87|12869.87|12988.88|12868.88|10
1645493750000|2022-02-22 01:35:50|12989.83|12869.83|12989.06|12869.06|12989.83|12869.83|12989.06|12869.06|9
1645493760000|2022-02-22 01:36:00|12989.13|12869.13|12989.14|12869.14|12989.2|12869.2|12988.77|12868.77|10
1645493770000|2022-02-22 01:36:10|12989.35|12869.35|12995.99|12875.99|12995.99|12875.99|12989.35|12869.35|10
1645493780000|2022-02-22 01:36:20|12996.89|12876.89|12996.89|12876.89|12998.51|12878.51|12996.89|12876.89|10
1645493790000|2022-02-22 01:36:30|12996.29|12876.29|12997.05|12877.05|12997.05|12877.05|12995.59|12875.59|10
1645493800000|2022-02-22 01:36:40|12997.56|12877.56|12999.59|12879.59|12999.75|12879.75|12997.56|12877.56|10
1645493810000|2022-02-22 01:36:50|12999.76|12879.76|13003.38|12883.38|13003.38|12883.38|12999.76|12879.76|10
1645493820000|2022-02-22 01:37:00|13003.87|12883.87|13005.45|12885.45|13005.45|12885.45|13003.87|12883.87|10
1645493830000|2022-02-22 01:37:10|13006.08|12886.08|13009.2|12889.2|13009.86|12889.86|13006.08|12886.08|10
1645493840000|2022-02-22 01:37:20|13009.43|12889.43|13011.08|12891.08|13011.08|12891.08|13009.43|12889.43|10
1645493850000|2022-02-22 01:37:30|13011.43|12891.43|13015.18|12895.18|13015.43|12895.43|13011.43|12891.43|10
1645493860000|2022-02-22 01:37:40|13015.1|12895.1|13023.19|12903.19|13023.19|12903.19|13015.1|12895.1|10
1645493870000|2022-02-22 01:37:50|13024.39|12904.39|13031.84|12911.84|13031.84|12911.84|13024.39|12904.39|10
1645493880000|2022-02-22 01:38:00|13031.79|12911.79|13036.23|12916.23|13036.23|12916.23|13031.79|12911.79|10
1645493890000|2022-02-22 01:38:10|13036.08|12916.08|13038.67|12918.67|13038.67|12918.67|13035.78|12915.78|10
1645493900000|2022-02-22 01:38:20|13039.19|12919.19|13039.68|12919.68|13039.91|12919.91|13039.19|12919.19|10
1645493910000|2022-02-22 01:38:30|13039.31|12919.31|13041.22|12921.22|13041.22|12921.22|13039.02|12919.02|10
1645493920000|2022-02-22 01:38:40|13041.25|12921.25|13044.56|12924.56|13044.56|12924.56|13040.62|12920.62|10
1645493930000|2022-02-22 01:38:50|13044.9|12924.9|13047.8|12927.8|13047.8|12927.8|13044.66|12924.66|10
1645493940000|2022-02-22 01:39:00|13048.07|12928.07|13054.29|12934.29|13054.29|12934.29|13048.07|12928.07|10
1645493950000|2022-02-22 01:39:10|13054.72|12934.72|13061.16|12941.16|13061.16|12941.16|13054.66|12934.66|10
1645493960000|2022-02-22 01:39:20|13062.51|12942.51|13076.45|12956.45|13076.45|12956.45|13062.51|12942.51|10
1645493970000|2022-02-22 01:39:30|13077|12957|13082.07|12962.07|13082.56|12962.56|13077|12957|10
1645493980000|2022-02-22 01:39:40|13082.05|12962.05|13088.17|12968.17|13088.17|12968.17|13081.56|12961.56|10
1645493990000|2022-02-22 01:39:50|13089.92|12969.92|13106.79|12986.79|13106.79|12986.79|13089.92|12969.92|10
1645494000000|2022-02-22 01:40:00|13108.42|12988.42|13119.58|12999.58|13119.58|12999.58|13108.42|12988.42|10
1645494010000|2022-02-22 01:40:10|13119.64|12999.64|13115.82|12995.82|13119.64|12999.64|13115.82|12995.82|10
1645494020000|2022-02-22 01:40:20|13115.5|12995.5|13112.47|12992.47|13115.55|12995.55|13111.86|12991.86|10
1645494030000|2022-02-22 01:40:30|13115.25|12995.25|13115.53|12995.53|13115.9|12995.9|13115.14|12995.14|10
1645494040000|2022-02-22 01:40:40|13116.26|12996.26|13116.35|12996.35|13116.35|12996.35|13115.02|12995.02|10
1645494050000|2022-02-22 01:40:50|13116.54|12996.54|13120.51|13000.51|13120.51|13000.51|13116.54|12996.54|10
1645494060000|2022-02-22 01:41:00|13123.52|13003.52|13138.25|13018.25|13138.25|13018.25|13123.52|13003.52|10
1645494070000|2022-02-22 01:41:10|13143.35|13023.35|13144.53|13024.53|13150.97|13030.97|13143.35|13023.35|10
1645494080000|2022-02-22 01:41:20|13146.11|13026.11|13144.19|13024.19|13146.11|13026.11|13144.1|13024.1|10
1645494090000|2022-02-22 01:41:30|13144.13|13024.13|13145.97|13025.97|13145.97|13025.97|13143.45|13023.45|10
1645494100000|2022-02-22 01:41:40|13146.02|13026.02|13148.19|13028.19|13148.19|13028.19|13146.02|13026.02|10
1645494110000|2022-02-22 01:41:50|13148.33|13028.33|13147.9|13027.9|13149.04|13029.04|13147.9|13027.9|10
1645494120000|2022-02-22 01:42:00|13147.39|13027.39|13144.21|13024.21|13147.39|13027.39|13143.99|13023.99|10
1645494130000|2022-02-22 01:42:10|13144.01|13024.01|13145.08|13025.08|13145.15|13025.15|13142.87|13022.87|9
1645494140000|2022-02-22 01:42:20|13145.6|13025.6|13158.57|13038.57|13158.57|13038.57|13145.6|13025.6|10
1645494150000|2022-02-22 01:42:30|13161.43|13041.43|13166.77|13046.77|13166.77|13046.77|13161.43|13041.43|10
1645494160000|2022-02-22 01:42:40|13166.72|13046.72|13166.68|13046.68|13166.72|13046.72|13165.35|13045.35|10
1645494170000|2022-02-22 01:42:50|13166.72|13046.72|13169.84|13049.84|13169.84|13049.84|13165.46|13045.46|10
1645494180000|2022-02-22 01:43:00|13168.8|13048.8|13169.95|13049.95|13169.95|13049.95|13168.2|13048.2|10
1645494190000|2022-02-22 01:43:10|13170.49|13050.49|13167.99|13047.99|13170.7|13050.7|13167.99|13047.99|10
1645494200000|2022-02-22 01:43:20|13166.45|13046.45|13162.44|13042.44|13166.45|13046.45|13161.6|13041.6|10
1645494210000|2022-02-22 01:43:30|13160.35|13040.35|13157.93|13037.93|13160.35|13040.35|13157.93|13037.93|10
1645494220000|2022-02-22 01:43:40|13156.78|13036.78|13155.72|13035.72|13156.9|13036.9|13155.72|13035.72|10
1645494230000|2022-02-22 01:43:50|13155.44|13035.44|13153.86|13033.86|13155.44|13035.44|13153.86|13033.86|10
1645494240000|2022-02-22 01:44:00|13153.47|13033.47|13148.96|13028.96|13153.51|13033.51|13148.96|13028.96|10
1645494250000|2022-02-22 01:44:10|13147.88|13027.88|13146.34|13026.34|13148.13|13028.13|13145.56|13025.56|10
1645494260000|2022-02-22 01:44:20|13147.56|13027.56|13147.34|13027.34|13147.89|13027.89|13146.77|13026.77|10
1645494270000|2022-02-22 01:44:30|13147.53|13027.53|13144.45|13024.45|13147.62|13027.62|13144.45|13024.45|10
1645494280000|2022-02-22 01:44:40|13143.93|13023.93|13140.92|13020.92|13143.98|13023.98|13140.83|13020.83|10
1645494290000|2022-02-22 01:44:50|13141.06|13021.06|13138.41|13018.41|13141.06|13021.06|13138.33|13018.33|10
1645494300000|2022-02-22 01:45:00|13137.16|13017.16|13134.45|13014.45|13137.16|13017.16|13134.23|13014.23|10
1645494310000|2022-02-22 01:45:10|13133.43|13013.43|13133.97|13013.97|13133.97|13013.97|13131.6|13011.6|10
1645494320000|2022-02-22 01:45:20|13134.92|13014.92|13134.52|13014.52|13136.18|13016.18|13134.52|13014.52|10
1645494330000|2022-02-22 01:45:30|13134.71|13014.71|13131.5|13011.5|13134.71|13014.71|13131.5|13011.5|10
1645494340000|2022-02-22 01:45:40|13131.27|13011.27|13129.65|13009.65|13131.27|13011.27|13129.65|13009.65|10
1645494350000|2022-02-22 01:45:50|13129.44|13009.44|13127.21|13007.21|13129.44|13009.44|13127.04|13007.04|10
1645494360000|2022-02-22 01:46:00|13126.9|13006.9|13127.52|13007.52|13127.54|13007.54|13126.76|13006.76|10
1645494370000|2022-02-22 01:46:10|13128.05|13008.05|13126.59|13006.59|13128.27|13008.27|13126.59|13006.59|10
1645494380000|2022-02-22 01:46:20|13125.93|13005.93|13123.11|13003.11|13125.93|13005.93|13123.11|13003.11|10
1645494390000|2022-02-22 01:46:30|13122.41|13002.41|13113.7|12993.7|13122.41|13002.41|13113.7|12993.7|10
1645494400000|2022-02-22 01:46:40|13113.07|12993.07|13108.93|12988.93|13113.07|12993.07|13108.93|12988.93|10
1645494410000|2022-02-22 01:46:50|13108.26|12988.26|13100.21|12980.21|13108.26|12988.26|13100.21|12980.21|10
1645494420000|2022-02-22 01:47:00|13098.39|12978.39|13094.64|12974.64|13098.39|12978.39|13094.64|12974.64|10
1645494430000|2022-02-22 01:47:10|13093.27|12973.27|13091.69|12971.69|13093.27|12973.27|13091.21|12971.21|10
1645494440000|2022-02-22 01:47:20|13091.27|12971.27|13090.48|12970.48|13091.27|12971.27|13090.13|12970.13|10
1645494450000|2022-02-22 01:47:30|13089.73|12969.73|13086.31|12966.31|13089.73|12969.73|13086.31|12966.31|9
1645494460000|2022-02-22 01:47:40|13085.61|12965.61|13081.17|12961.17|13085.61|12965.61|13081.17|12961.17|10
1645494470000|2022-02-22 01:47:50|13080.88|12960.88|13078.2|12958.2|13080.97|12960.97|13078.2|12958.2|10
1645494480000|2022-02-22 01:48:00|13078.77|12958.77|13071.13|12951.13|13079.01|12959.01|13071.13|12951.13|10
1645494490000|2022-02-22 01:48:10|13070.21|12950.21|13070.22|12950.22|13070.39|12950.39|13068.5|12948.5|10
1645494500000|2022-02-22 01:48:20|13071.94|12951.94|13072.66|12952.66|13073.12|12953.12|13071.51|12951.51|10
1645494510000|2022-02-22 01:48:30|13073.63|12953.63|13074.6|12954.6|13075.28|12955.28|13073.15|12953.15|10
1645494520000|2022-02-22 01:48:40|13075.4|12955.4|13076.58|12956.58|13077.53|12957.53|13075.4|12955.4|10
1645494530000|2022-02-22 01:48:50|13075.81|12955.81|13076.82|12956.82|13076.82|12956.82|13075.62|12955.62|9
1645494540000|2022-02-22 01:49:00|13076.88|12956.88|13075.37|12955.37|13076.88|12956.88|13075.25|12955.25|9
1645494550000|2022-02-22 01:49:10|13075.66|12955.66|13074.89|12954.89|13075.66|12955.66|13073.47|12953.47|10
1645494560000|2022-02-22 01:49:20|13075.26|12955.26|13074.53|12954.53|13075.58|12955.58|13074.37|12954.37|9
1645494570000|2022-02-22 01:49:30|13074.08|12954.08|13075.21|12955.21|13075.6|12955.6|13074.08|12954.08|10
1645494580000|2022-02-22 01:49:40|13074.88|12954.88|13074.86|12954.86|13075.39|12955.39|13074.65|12954.65|10
1645494590000|2022-02-22 01:49:50|13074.85|12954.85|13079.43|12959.43|13079.43|12959.43|13074.63|12954.63|10
1645494600000|2022-02-22 01:50:00|13079.71|12959.71|13083.77|12963.77|13083.77|12963.77|13079.61|12959.61|10
1645494610000|2022-02-22 01:50:10|13082.75|12962.75|13081.26|12961.26|13082.78|12962.78|13080.9|12960.9|10
1645494620000|2022-02-22 01:50:20|13081.54|12961.54|13082.78|12962.78|13082.78|12962.78|13081.47|12961.47|10
1645494630000|2022-02-22 01:50:30|13083.19|12963.19|13083.88|12963.88|13084.6|12964.6|13083.19|12963.19|10
1645494640000|2022-02-22 01:50:40|13083.29|12963.29|13082.77|12962.77|13083.9|12963.9|13082.71|12962.71|10
1645494650000|2022-02-22 01:50:50|13082.6|12962.6|13080.67|12960.67|13082.6|12962.6|13080.58|12960.58|10
1645494660000|2022-02-22 01:51:00|13080.95|12960.95|13082.33|12962.33|13082.49|12962.49|13080.73|12960.73|10
1645494670000|2022-02-22 01:51:10|13082.56|12962.56|13085.41|12965.41|13085.44|12965.44|13082.56|12962.56|10
1645494680000|2022-02-22 01:51:20|13085.54|12965.54|13087.98|12967.98|13088.18|12968.18|13085.54|12965.54|10
1645494690000|2022-02-22 01:51:30|13087.93|12967.93|13085.93|12965.93|13088.62|12968.62|13085.93|12965.93|10
1645494700000|2022-02-22 01:51:40|13085.86|12965.86|13077.22|12957.22|13086.09|12966.09|13077.22|12957.22|10
1645494710000|2022-02-22 01:51:50|13074.94|12954.94|13058.36|12938.36|13074.94|12954.94|13058.36|12938.36|10
1645494720000|2022-02-22 01:52:00|13056.68|12936.68|13061.34|12941.34|13061.34|12941.34|13056.41|12936.41|10
1645494730000|2022-02-22 01:52:10|13062|12942|13061.96|12941.96|13062.95|12942.95|13061.9|12941.9|9
1645494740000|2022-02-22 01:52:20|13061.14|12941.14|13060.94|12940.94|13061.14|12941.14|13059.78|12939.78|10
1645494750000|2022-02-22 01:52:30|13060.47|12940.47|13064.35|12944.35|13064.35|12944.35|13060.47|12940.47|10
1645494760000|2022-02-22 01:52:40|13064.25|12944.25|13065.51|12945.51|13065.51|12945.51|13064.25|12944.25|10
1645494770000|2022-02-22 01:52:50|13065.25|12945.25|13065.67|12945.67|13066.34|12946.34|13064.66|12944.66|10
1645494780000|2022-02-22 01:53:00|13066.54|12946.54|13069.59|12949.59|13069.59|12949.59|13066.54|12946.54|10
1645494790000|2022-02-22 01:53:10|13069.73|12949.73|13067.42|12947.42|13069.73|12949.73|13067.42|12947.42|10
1645494800000|2022-02-22 01:53:20|13067.31|12947.31|13067.58|12947.58|13068.34|12948.34|13067.31|12947.31|10
1645494810000|2022-02-22 01:53:30|13067.23|12947.23|13070.22|12950.22|13070.22|12950.22|13066.83|12946.83|10
1645494820000|2022-02-22 01:53:40|13071.15|12951.15|13071.25|12951.25|13071.59|12951.59|13070.66|12950.66|9
1645494830000|2022-02-22 01:53:50|13071.76|12951.76|13074.56|12954.56|13074.56|12954.56|13071.76|12951.76|10
1645494840000|2022-02-22 01:54:00|13075.03|12955.03|13077.94|12957.94|13077.94|12957.94|13074.92|12954.92|9
1645494850000|2022-02-22 01:54:10|13078.5|12958.5|13075.68|12955.68|13078.71|12958.71|13075.68|12955.68|10
1645494860000|2022-02-22 01:54:20|13075.52|12955.52|13076.56|12956.56|13077.12|12957.12|13075.52|12955.52|9
1645494870000|2022-02-22 01:54:30|13076.23|12956.23|13073.69|12953.69|13076.23|12956.23|13073.69|12953.69|10
1645494880000|2022-02-22 01:54:40|13073.34|12953.34|13070.77|12950.77|13073.34|12953.34|13070.77|12950.77|10
1645494890000|2022-02-22 01:54:50|13070.98|12950.98|13069.55|12949.55|13071.01|12951.01|13069.21|12949.21|10
1645494900000|2022-02-22 01:55:00|13069.64|12949.64|13069.33|12949.33|13070.07|12950.07|13069.23|12949.23|10
1645494910000|2022-02-22 01:55:10|13069.76|12949.76|13069.73|12949.73|13069.85|12949.85|13069.58|12949.58|10
1645494920000|2022-02-22 01:55:20|13069.99|12949.99|13068.95|12948.95|13069.99|12949.99|13068.88|12948.88|9
1645494930000|2022-02-22 01:55:30|13069.01|12949.01|13069.75|12949.75|13070.04|12950.04|13069.01|12949.01|10
1645494940000|2022-02-22 01:55:40|13069.87|12949.87|13068.67|12948.67|13070.77|12950.77|13068.67|12948.67|9
1645494950000|2022-02-22 01:55:50|13067.57|12947.57|13067.08|12947.08|13067.57|12947.57|13066.9|12946.9|9
1645494960000|2022-02-22 01:56:00|13066.56|12946.56|13061.07|12941.07|13066.56|12946.56|13060.69|12940.69|10
1645494970000|2022-02-22 01:56:10|13061.11|12941.11|13059.95|12939.95|13061.11|12941.11|13059.94|12939.94|10
1645494980000|2022-02-22 01:56:20|13060.17|12940.17|13063.69|12943.69|13063.69|12943.69|13060.17|12940.17|10
1645494990000|2022-02-22 01:56:30|13064.88|12944.88|13069.29|12949.29|13069.29|12949.29|13064.88|12944.88|9
1645495000000|2022-02-22 01:56:40|13069.43|12949.43|13070.71|12950.71|13070.71|12950.71|13069.43|12949.43|10
1645495010000|2022-02-22 01:56:50|13070.93|12950.93|13073.42|12953.42|13073.48|12953.48|13070.93|12950.93|10
1645495020000|2022-02-22 01:57:00|13074.47|12954.47|13074.65|12954.65|13074.66|12954.66|13074.47|12954.47|9
1645495030000|2022-02-22 01:57:10|13074.6|12954.6|13075.17|12955.17|13075.17|12955.17|13074.24|12954.24|10
1645495040000|2022-02-22 01:57:20|13075.13|12955.13|13075.85|12955.85|13076.13|12956.13|13075.13|12955.13|10
1645495050000|2022-02-22 01:57:30|13075.91|12955.91|13075.45|12955.45|13076.05|12956.05|13075.19|12955.19|9
1645495060000|2022-02-22 01:57:40|13075.56|12955.56|13076.3|12956.3|13076.33|12956.33|13075.14|12955.14|10
1645495070000|2022-02-22 01:57:50|13076.13|12956.13|13077.72|12957.72|13077.72|12957.72|13076.13|12956.13|10
1645495080000|2022-02-22 01:58:00|13077.93|12957.93|13079.97|12959.97|13079.97|12959.97|13077.93|12957.93|10
1645495090000|2022-02-22 01:58:10|13079.85|12959.85|13083.13|12963.13|13083.3|12963.3|13079.85|12959.85|10
1645495100000|2022-02-22 01:58:20|13083.69|12963.69|13086.34|12966.34|13086.57|12966.57|13083.69|12963.69|10
1645495110000|2022-02-22 01:58:30|13086.1|12966.1|13085.07|12965.07|13086.11|12966.11|13084.97|12964.97|9
1645495120000|2022-02-22 01:58:40|13085.03|12965.03|13085.09|12965.09|13085.6|12965.6|13085.03|12965.03|10
1645495130000|2022-02-22 01:58:50|13085.39|12965.39|13087.28|12967.28|13087.28|12967.28|13085.36|12965.36|10
1645495140000|2022-02-22 01:59:00|13087.97|12967.97|13095.51|12975.51|13095.51|12975.51|13087.97|12967.97|10
1645495150000|2022-02-22 01:59:10|13095.98|12975.98|13096.85|12976.85|13096.85|12976.85|13095.6|12975.6|10
1645495160000|2022-02-22 01:59:20|13097.09|12977.09|13099.76|12979.76|13099.76|12979.76|13097.09|12977.09|10
1645495170000|2022-02-22 01:59:30|13099.73|12979.73|13099.39|12979.39|13101.19|12981.19|13099.39|12979.39|10
1645495180000|2022-02-22 01:59:40|13099.45|12979.45|13098.74|12978.74|13099.58|12979.58|13098.57|12978.57|10
1645495190000|2022-02-22 01:59:50|13098.35|12978.35|13098.3|12978.3|13098.58|12978.58|13097.94|12977.94|10
1645495200000|2022-02-22 02:00:00|13098.22|12978.22|13096.5|12976.5|13098.22|12978.22|13096.29|12976.29|10
1645495210000|2022-02-22 02:00:10|13096.28|12976.28|13096.91|12976.91|13096.91|12976.91|13096.24|12976.24|10
1645495220000|2022-02-22 02:00:20|13096.41|12976.41|13092.76|12972.76|13096.41|12976.41|13092.65|12972.65|10
1645495230000|2022-02-22 02:00:30|13092.51|12972.51|13089.55|12969.55|13092.52|12972.52|13089.55|12969.55|10
1645495240000|2022-02-22 02:00:40|13089.43|12969.43|13085.64|12965.64|13089.43|12969.43|13085.64|12965.64|10
1645495250000|2022-02-22 02:00:50|13085.12|12965.12|13081.77|12961.77|13085.12|12965.12|13081.62|12961.62|10
1645495260000|2022-02-22 02:01:00|13081.56|12961.56|13079.87|12959.87|13081.56|12961.56|13079.46|12959.46|10
1645495270000|2022-02-22 02:01:10|13075.32|12955.32|13070.12|12950.12|13075.32|12955.32|13070.12|12950.12|10
1645495280000|2022-02-22 02:01:20|13070.29|12950.29|13070.18|12950.18|13070.83|12950.83|13070.18|12950.18|10
1645495290000|2022-02-22 02:01:30|13070.2|12950.2|13069.35|12949.35|13070.43|12950.43|13069.11|12949.11|10
1645495300000|2022-02-22 02:01:40|13069.23|12949.23|13067.24|12947.24|13069.23|12949.23|13067.24|12947.24|10
1645495310000|2022-02-22 02:01:50|13066.81|12946.81|13066.55|12946.55|13067.03|12947.03|13066.54|12946.54|9
1645495320000|2022-02-22 02:02:00|13066.25|12946.25|13066.36|12946.36|13067.3|12947.3|13066.09|12946.09|10
1645495330000|2022-02-22 02:02:10|13066.28|12946.28|13064.5|12944.5|13066.3|12946.3|13064.5|12944.5|10
1645495340000|2022-02-22 02:02:20|13064.47|12944.47|13058.95|12938.95|13064.47|12944.47|13058.95|12938.95|10
1645495350000|2022-02-22 02:02:30|13057.96|12937.96|13046.25|12926.25|13057.96|12937.96|13046.25|12926.25|10
1645495360000|2022-02-22 02:02:40|13047.12|12927.12|13043.87|12923.87|13047.18|12927.18|13043.87|12923.87|10
1645495370000|2022-02-22 02:02:50|13042.71|12922.71|13039.35|12919.35|13042.71|12922.71|13039.35|12919.35|10
1645495380000|2022-02-22 02:03:00|13039.08|12919.08|13033.92|12913.92|13039.08|12919.08|13033.91|12913.91|10
1645495390000|2022-02-22 02:03:10|13033.27|12913.27|13027.73|12907.73|13033.27|12913.27|13027.73|12907.73|10
1645495400000|2022-02-22 02:03:20|13027.24|12907.24|13026.14|12906.14|13027.69|12907.69|13026.14|12906.14|10
1645495410000|2022-02-22 02:03:30|13026|12906|13026.47|12906.47|13026.79|12906.79|13025.35|12905.35|10
1645495420000|2022-02-22 02:03:40|13026.32|12906.32|13027.91|12907.91|13028.37|12908.37|13026.32|12906.32|10
1645495430000|2022-02-22 02:03:50|13028.02|12908.02|13029.81|12909.81|13030.36|12910.36|13028.02|12908.02|10
1645495440000|2022-02-22 02:04:00|13028.99|12908.99|13025.37|12905.37|13028.99|12908.99|13025.37|12905.37|10
1645495450000|2022-02-22 02:04:10|13025.27|12905.27|13024.68|12904.68|13025.27|12905.27|13024.53|12904.53|10
1645495460000|2022-02-22 02:04:20|13024.42|12904.42|13022.92|12902.92|13024.8|12904.8|13022.92|12902.92|8
1645495470000|2022-02-22 02:04:30|13022.14|12902.14|13019.21|12899.21|13022.14|12902.14|13019.21|12899.21|10
1645495480000|2022-02-22 02:04:40|13019.35|12899.35|13017.95|12897.95|13019.35|12899.35|13017.84|12897.84|10
1645495490000|2022-02-22 02:04:50|13018.18|12898.18|13022.34|12902.34|13022.48|12902.48|13018.18|12898.18|10
1645495500000|2022-02-22 02:05:00|13022.14|12902.14|13026.69|12906.69|13026.69|12906.69|13022.14|12902.14|10
1645495510000|2022-02-22 02:05:10|13028.61|12908.61|13038.78|12918.78|13038.99|12918.99|13028.61|12908.61|10
1645495520000|2022-02-22 02:05:20|13039.33|12919.33|13039.13|12919.13|13039.98|12919.98|13039.13|12919.13|10
1645495530000|2022-02-22 02:05:30|13039.12|12919.12|13037.31|12917.31|13039.12|12919.12|13036.86|12916.86|10
1645495540000|2022-02-22 02:05:40|13037.53|12917.53|13035.79|12915.79|13037.53|12917.53|13035.66|12915.66|10
1645495550000|2022-02-22 02:05:50|13036.57|12916.57|13037.44|12917.44|13037.44|12917.44|13035.26|12915.26|10
1645495560000|2022-02-22 02:06:00|13038.41|12918.41|13039.47|12919.47|13039.75|12919.75|13038.28|12918.28|10
1645495570000|2022-02-22 02:06:10|13039.69|12919.69|13039.01|12919.01|13039.78|12919.78|13039.01|12919.01|10
1645495580000|2022-02-22 02:06:20|13039.41|12919.41|13038.03|12918.03|13039.63|12919.63|13038.03|12918.03|10
1645495590000|2022-02-22 02:06:30|13038.26|12918.26|13038.51|12918.51|13038.51|12918.51|13037.46|12917.46|9
1645495600000|2022-02-22 02:06:40|13038.53|12918.53|13039.86|12919.86|13039.86|12919.86|13038.22|12918.22|10
1645495610000|2022-02-22 02:06:50|13040.17|12920.17|13041.37|12921.37|13041.37|12921.37|13039.88|12919.88|10
1645495620000|2022-02-22 02:07:00|13041.47|12921.47|13045.53|12925.53|13045.53|12925.53|13041.16|12921.16|10
1645495630000|2022-02-22 02:07:10|13045.55|12925.55|13047.61|12927.61|13047.61|12927.61|13045.05|12925.05|10
1645495640000|2022-02-22 02:07:20|13049.19|12929.19|13049.12|12929.12|13049.57|12929.57|13048.63|12928.63|10
1645495650000|2022-02-22 02:07:30|13049.08|12929.08|13046.26|12926.26|13049.08|12929.08|13046.26|12926.26|10
1645495660000|2022-02-22 02:07:40|13046.42|12926.42|13043.37|12923.37|13046.42|12926.42|13043.37|12923.37|10
1645495670000|2022-02-22 02:07:50|13043.48|12923.48|13042|12922|13043.48|12923.48|13041.6|12921.6|10
1645495680000|2022-02-22 02:08:00|13041.88|12921.88|13043.41|12923.41|13043.41|12923.41|13041.88|12921.88|10
1645495690000|2022-02-22 02:08:10|13044.74|12924.74|13045.07|12925.07|13045.57|12925.57|13044.31|12924.31|10
1645495700000|2022-02-22 02:08:20|13044.96|12924.96|13049.21|12929.21|13049.21|12929.21|13044.96|12924.96|10
1645495710000|2022-02-22 02:08:30|13049.61|12929.61|13053.6|12933.6|13053.6|12933.6|13049.06|12929.06|10
1645495720000|2022-02-22 02:08:40|13054.23|12934.23|13051.39|12931.39|13055.94|12935.94|13051.39|12931.39|10
1645495730000|2022-02-22 02:08:50|13050.22|12930.22|13045.09|12925.09|13050.22|12930.22|13044.91|12924.91|10
1645495740000|2022-02-22 02:09:00|13045.18|12925.18|13044.32|12924.32|13045.26|12925.26|13043.26|12923.26|10
1645495750000|2022-02-22 02:09:10|13044.35|12924.35|13037.14|12917.14|13044.35|12924.35|13037.14|12917.14|10
1645495760000|2022-02-22 02:09:20|13037.07|12917.07|13034.37|12914.37|13037.07|12917.07|13034.06|12914.06|10
1645495770000|2022-02-22 02:09:30|13034.29|12914.29|13034.77|12914.77|13034.77|12914.77|13033.98|12913.98|9
1645495780000|2022-02-22 02:09:40|13035.79|12915.79|13037.41|12917.41|13037.41|12917.41|13035.79|12915.79|10
1645495790000|2022-02-22 02:09:50|13037.59|12917.59|13039.11|12919.11|13039.37|12919.37|13037.59|12917.59|10
1645495800000|2022-02-22 02:10:00|13039|12919|13038.53|12918.53|13039|12919|13038.11|12918.11|10
1645495810000|2022-02-22 02:10:10|13038.47|12918.47|13036.2|12916.2|13038.47|12918.47|13036.2|12916.2|10
1645495820000|2022-02-22 02:10:20|13036.15|12916.15|13035.82|12915.82|13036.59|12916.59|13035.45|12915.45|9
1645495830000|2022-02-22 02:10:30|13035.24|12915.24|13026.91|12906.91|13035.24|12915.24|13026.91|12906.91|10
1645495840000|2022-02-22 02:10:40|13026.8|12906.8|13023.95|12903.95|13026.8|12906.8|13023.62|12903.62|10
1645495850000|2022-02-22 02:10:50|13023.69|12903.69|13021.95|12901.95|13023.69|12903.69|13021.74|12901.74|10
1645495860000|2022-02-22 02:11:00|13021.78|12901.78|13019.85|12899.85|13021.93|12901.93|13019.85|12899.85|10
1645495870000|2022-02-22 02:11:10|13019.38|12899.38|13020.36|12900.36|13020.36|12900.36|13019.31|12899.31|10
1645495880000|2022-02-22 02:11:20|13020.39|12900.39|13018.86|12898.86|13020.39|12900.39|13018.86|12898.86|9
1645495890000|2022-02-22 02:11:30|13019.08|12899.08|13017.18|12897.18|13019.08|12899.08|13017.18|12897.18|10
1645495900000|2022-02-22 02:11:40|13017.25|12897.25|13018.15|12898.15|13018.74|12898.74|13017.25|12897.25|10
1645495910000|2022-02-22 02:11:50|13018.39|12898.39|13019.49|12899.49|13019.54|12899.54|13018.39|12898.39|10
1645495920000|2022-02-22 02:12:00|13018.16|12898.16|13017.46|12897.46|13018.94|12898.94|13017.46|12897.46|10
1645495930000|2022-02-22 02:12:10|13017.16|12897.16|13009.7|12889.7|13017.16|12897.16|13009.7|12889.7|10
1645495940000|2022-02-22 02:12:20|13009.88|12889.88|13003.92|12883.92|13010.11|12890.11|13003.92|12883.92|10
1645495950000|2022-02-22 02:12:30|13003.68|12883.68|12999.43|12879.43|13003.8|12883.8|12999.32|12879.32|10
1645495960000|2022-02-22 02:12:40|12999.3|12879.3|12999.21|12879.21|12999.73|12879.73|12998.73|12878.73|10
1645495970000|2022-02-22 02:12:50|13000.27|12880.27|13002.81|12882.81|13002.81|12882.81|12999.81|12879.81|10
1645495980000|2022-02-22 02:13:00|13002.74|12882.74|13004.03|12884.03|13004.03|12884.03|13002.47|12882.47|10
1645495990000|2022-02-22 02:13:10|13004.66|12884.66|13008.76|12888.76|13008.76|12888.76|13004.66|12884.66|10
1645496000000|2022-02-22 02:13:20|13009.05|12889.05|13007.98|12887.98|13009.67|12889.67|13007.63|12887.63|10
1645496010000|2022-02-22 02:13:30|13007.64|12887.64|13006.56|12886.56|13007.64|12887.64|13006.53|12886.53|10
1645496020000|2022-02-22 02:13:40|13006.15|12886.15|13004.75|12884.75|13006.15|12886.15|13004.75|12884.75|10
1645496030000|2022-02-22 02:13:50|13004.83|12884.83|13002.13|12882.13|13004.83|12884.83|13002.13|12882.13|10
1645496040000|2022-02-22 02:14:00|13001.75|12881.75|13001.06|12881.06|13002.18|12882.18|13001.06|12881.06|9
1645496050000|2022-02-22 02:14:10|13001.42|12881.42|13001.06|12881.06|13001.69|12881.69|13000.46|12880.46|9
1645496060000|2022-02-22 02:14:20|13001.08|12881.08|13001.97|12881.97|13002.55|12882.55|13001.08|12881.08|10
1645496070000|2022-02-22 02:14:30|13002.29|12882.29|13003.53|12883.53|13003.53|12883.53|13002.19|12882.19|10
1645496080000|2022-02-22 02:14:40|13002.88|12882.88|13004.68|12884.68|13004.68|12884.68|13002.75|12882.75|10
1645496090000|2022-02-22 02:14:50|13004.93|12884.93|13006.08|12886.08|13006.08|12886.08|13004.8|12884.8|10
1645496100000|2022-02-22 02:15:00|13006.09|12886.09|13005.29|12885.29|13006.37|12886.37|13005.29|12885.29|10
1645496110000|2022-02-22 02:15:10|13004.64|12884.64|13001.22|12881.22|13004.64|12884.64|13001.22|12881.22|10
1645496120000|2022-02-22 02:15:20|13000.99|12880.99|13003.62|12883.62|13003.62|12883.62|13000.86|12880.86|10
1645496130000|2022-02-22 02:15:30|13003.81|12883.81|13008.84|12888.84|13008.84|12888.84|13003.81|12883.81|10
1645496140000|2022-02-22 02:15:40|13009.73|12889.73|13014.54|12894.54|13014.54|12894.54|13009.73|12889.73|10
1645496150000|2022-02-22 02:15:50|13014.51|12894.51|13019.88|12899.88|13019.88|12899.88|13014.51|12894.51|10
1645496160000|2022-02-22 02:16:00|13020.2|12900.2|13026.84|12906.84|13026.84|12906.84|13020.2|12900.2|10
1645496170000|2022-02-22 02:16:10|13026.8|12906.8|13023.8|12903.8|13027.07|12907.07|13023.8|12903.8|10
1645496180000|2022-02-22 02:16:20|13023.47|12903.47|13020.49|12900.49|13023.47|12903.47|13020.49|12900.49|9
1645496190000|2022-02-22 02:16:30|13020.09|12900.09|13020.9|12900.9|13021.46|12901.46|13019.79|12899.79|10
1645496200000|2022-02-22 02:16:40|13020.52|12900.52|13020.85|12900.85|13021.26|12901.26|13020.52|12900.52|10
1645496210000|2022-02-22 02:16:50|13021.08|12901.08|13020.84|12900.84|13021.09|12901.09|13019.99|12899.99|9
1645496220000|2022-02-22 02:17:00|13020.94|12900.94|13021.01|12901.01|13021.09|12901.09|13020.22|12900.22|9
1645496230000|2022-02-22 02:17:10|13020.95|12900.95|13021.61|12901.61|13021.87|12901.87|13020.36|12900.36|10
1645496240000|2022-02-22 02:17:20|13021.92|12901.92|13019.02|12899.02|13021.92|12901.92|13019.02|12899.02|10
1645496250000|2022-02-22 02:17:30|13018.99|12898.99|13018.85|12898.85|13019.48|12899.48|13018.63|12898.63|10
1645496260000|2022-02-22 02:17:40|13018.74|12898.74|13016.88|12896.88|13018.93|12898.93|13016.88|12896.88|10
1645496270000|2022-02-22 02:17:50|13016.73|12896.73|13016.38|12896.38|13016.95|12896.95|13016.38|12896.38|10
1645496280000|2022-02-22 02:18:00|13016.52|12896.52|13012.85|12892.85|13016.6|12896.6|13012.85|12892.85|10
1645496290000|2022-02-22 02:18:10|13012.88|12892.88|13009.61|12889.61|13012.88|12892.88|13009.55|12889.55|10
1645496300000|2022-02-22 02:18:20|13010.16|12890.16|13009.54|12889.54|13010.16|12890.16|13008.91|12888.91|9
1645496310000|2022-02-22 02:18:30|13009.61|12889.61|13012.46|12892.46|13012.46|12892.46|13009.61|12889.61|9
1645496320000|2022-02-22 02:18:40|13012.43|12892.43|13013.91|12893.91|13014.38|12894.38|13012.43|12892.43|10
1645496330000|2022-02-22 02:18:50|13013.88|12893.88|13015.66|12895.66|13015.75|12895.75|13013.79|12893.79|10
1645496340000|2022-02-22 02:19:00|13014.61|12894.61|13016.74|12896.74|13016.74|12896.74|13014.61|12894.61|10
1645496350000|2022-02-22 02:19:10|13016.89|12896.89|13018.65|12898.65|13018.65|12898.65|13016.89|12896.89|10
1645496360000|2022-02-22 02:19:20|13019.09|12899.09|13018.98|12898.98|13019.28|12899.28|13018.82|12898.82|10
1645496370000|2022-02-22 02:19:30|13018.8|12898.8|13019.52|12899.52|13019.52|12899.52|13018.79|12898.79|10
1645496380000|2022-02-22 02:19:40|13019.95|12899.95|13019.37|12899.37|13019.95|12899.95|13019.15|12899.15|10
1645496390000|2022-02-22 02:19:50|13019.35|12899.35|13019.36|12899.36|13019.87|12899.87|13019.35|12899.35|10
1645496400000|2022-02-22 02:20:00|13019.23|12899.23|13018.89|12898.89|13019.28|12899.28|13018.89|12898.89|10
1645496410000|2022-02-22 02:20:10|13019.22|12899.22|13022.04|12902.04|13022.04|12902.04|13019.22|12899.22|9
1645496420000|2022-02-22 02:20:20|13022.41|12902.41|13022.86|12902.86|13022.86|12902.86|13021.65|12901.65|10
1645496430000|2022-02-22 02:20:30|13022.98|12902.98|13022.83|12902.83|13023.83|12903.83|13022.83|12902.83|10
1645496440000|2022-02-22 02:20:40|13022.77|12902.77|13022.16|12902.16|13022.77|12902.77|13021.71|12901.71|10
1645496450000|2022-02-22 02:20:50|13022.55|12902.55|13022.68|12902.68|13023.1|12903.1|13022.54|12902.54|9
1645496460000|2022-02-22 02:21:00|13023.12|12903.12|13023.39|12903.39|13023.48|12903.48|13022.95|12902.95|10
1645496470000|2022-02-22 02:21:10|13023.2|12903.2|13023.91|12903.91|13023.96|12903.96|13022.32|12902.32|9
1645496480000|2022-02-22 02:21:20|13024.64|12904.64|13025.05|12905.05|13025.23|12905.23|13024.46|12904.46|10
1645496490000|2022-02-22 02:21:30|13024.97|12904.97|13023.53|12903.53|13025.25|12905.25|13023.53|12903.53|10
1645496500000|2022-02-22 02:21:40|13023.32|12903.32|13022.89|12902.89|13023.37|12903.37|13022.6|12902.6|10
1645496510000|2022-02-22 02:21:50|13023.03|12903.03|13025.76|12905.76|13025.81|12905.81|13023.03|12903.03|9
1645496520000|2022-02-22 02:22:00|13026.01|12906.01|13028.8|12908.8|13029|12909|13026.01|12906.01|10
1645496530000|2022-02-22 02:22:10|13028.69|12908.69|13030.2|12910.2|13030.32|12910.32|13028.68|12908.68|9
1645496540000|2022-02-22 02:22:20|13030.24|12910.24|13027.66|12907.66|13030.24|12910.24|13027.62|12907.62|10
1645496550000|2022-02-22 02:22:30|13027.54|12907.54|13027.9|12907.9|13027.9|12907.9|13027.03|12907.03|10
1645496560000|2022-02-22 02:22:40|13027.63|12907.63|13024.61|12904.61|13027.66|12907.66|13024.61|12904.61|10
1645496570000|2022-02-22 02:22:50|13024.64|12904.64|13019.52|12899.52|13024.64|12904.64|13019.52|12899.52|10
1645496580000|2022-02-22 02:23:00|13020.3|12900.3|13019.38|12899.38|13020.3|12900.3|13018.66|12898.66|9
1645496590000|2022-02-22 02:23:10|13019.29|12899.29|13011.33|12891.33|13019.29|12899.29|13011.33|12891.33|10
1645496600000|2022-02-22 02:23:20|13011.09|12891.09|13006.18|12886.18|13011.09|12891.09|13006.18|12886.18|10
1645496610000|2022-02-22 02:23:30|13004.92|12884.92|13002.11|12882.11|13004.92|12884.92|13002.11|12882.11|10
1645496620000|2022-02-22 02:23:40|13001.9|12881.9|12999.19|12879.19|13001.95|12881.95|12999.17|12879.17|9
1645496630000|2022-02-22 02:23:50|12999|12879|12993.98|12873.98|12999|12879|12993.98|12873.98|10
1645496640000|2022-02-22 02:24:00|12994.1|12874.1|12987.16|12867.16|12994.1|12874.1|12987.16|12867.16|10
1645496650000|2022-02-22 02:24:10|12986.92|12866.92|12986.79|12866.79|12987.39|12867.39|12986.67|12866.67|10
1645496660000|2022-02-22 02:24:20|12986.64|12866.64|12981.13|12861.13|12986.64|12866.64|12981.13|12861.13|10
1645496670000|2022-02-22 02:24:30|12981.56|12861.56|12983.39|12863.39|12984.1|12864.1|12981.56|12861.56|10
1645496680000|2022-02-22 02:24:40|12983.7|12863.7|12982.89|12862.89|12984.13|12864.13|12982.75|12862.75|10
1645496690000|2022-02-22 02:24:50|12982.8|12862.8|12988.95|12868.95|12988.95|12868.95|12982.8|12862.8|10
1645496700000|2022-02-22 02:25:00|12988.29|12868.29|12988.8|12868.8|12989.4|12869.4|12988.28|12868.28|10
1645496710000|2022-02-22 02:25:10|12989.1|12869.1|12988.35|12868.35|12989.1|12869.1|12987.97|12867.97|10
1645496720000|2022-02-22 02:25:20|12988.32|12868.32|12994.21|12874.21|12994.21|12874.21|12988.32|12868.32|10
1645496730000|2022-02-22 02:25:30|12996.17|12876.17|13002.05|12882.05|13002.05|12882.05|12996.17|12876.17|10
1645496740000|2022-02-22 02:25:40|13002.24|12882.24|13004.08|12884.08|13004.08|12884.08|13002.24|12882.24|10
1645496750000|2022-02-22 02:25:50|13003.78|12883.78|13003.48|12883.48|13004.45|12884.45|13003.26|12883.26|10
1645496760000|2022-02-22 02:26:00|13002.97|12882.97|13003.04|12883.04|13003.49|12883.49|13002.67|12882.67|10
1645496770000|2022-02-22 02:26:10|13002.88|12882.88|13002.53|12882.53|13003.03|12883.03|13002.03|12882.03|10
1645496780000|2022-02-22 02:26:20|13002.29|12882.29|13001.53|12881.53|13002.29|12882.29|13001.46|12881.46|10
1645496790000|2022-02-22 02:26:30|13001.63|12881.63|13000.07|12880.07|13001.63|12881.63|13000.07|12880.07|10
1645496800000|2022-02-22 02:26:40|12999.96|12879.96|12997.83|12877.83|12999.96|12879.96|12997.83|12877.83|10
1645496810000|2022-02-22 02:26:50|12997.02|12877.02|12990.8|12870.8|12997.02|12877.02|12990.7|12870.7|10
1645496820000|2022-02-22 02:27:00|12989.33|12869.33|12982.47|12862.47|12989.33|12869.33|12982.47|12862.47|10
1645496830000|2022-02-22 02:27:10|12982.36|12862.36|12978.34|12858.34|12982.36|12862.36|12978.34|12858.34|10
1645496840000|2022-02-22 02:27:20|12977.84|12857.84|12978.81|12858.81|12978.81|12858.81|12977.84|12857.84|10
1645496850000|2022-02-22 02:27:30|12978.65|12858.65|12979.82|12859.82|12979.82|12859.82|12978.65|12858.65|10
1645496860000|2022-02-22 02:27:40|12979.48|12859.48|12979.85|12859.85|12979.85|12859.85|12978.96|12858.96|9
1645496870000|2022-02-22 02:27:50|12980.01|12860.01|12978.08|12858.08|12981.21|12861.21|12978.07|12858.07|10
1645496880000|2022-02-22 02:28:00|12977.94|12857.94|12975.96|12855.96|12977.94|12857.94|12975.7|12855.7|10
1645496890000|2022-02-22 02:28:10|12975.8|12855.8|12972.57|12852.57|12975.8|12855.8|12972.57|12852.57|10
1645496900000|2022-02-22 02:28:20|12972.61|12852.61|12968.74|12848.74|12972.61|12852.61|12968.74|12848.74|10
1645496910000|2022-02-22 02:28:30|12967.96|12847.96|12964.58|12844.58|12967.96|12847.96|12964.58|12844.58|10
1645496920000|2022-02-22 02:28:40|12963.91|12843.91|12960.51|12840.51|12963.91|12843.91|12959.97|12839.97|10
1645496930000|2022-02-22 02:28:50|12960.58|12840.58|12958.82|12838.82|12960.58|12840.58|12958.82|12838.82|9
1645496940000|2022-02-22 02:29:00|12959.5|12839.5|12957.83|12837.83|12959.5|12839.5|12957.83|12837.83|10
1645496950000|2022-02-22 02:29:10|12957.23|12837.23|12957.11|12837.11|12958.78|12838.78|12956.58|12836.58|10
1645496960000|2022-02-22 02:29:20|12958.29|12838.29|12953.77|12833.77|12958.29|12838.29|12953.77|12833.77|9
1645496970000|2022-02-22 02:29:30|12953.13|12833.13|12954.11|12834.11|12954.35|12834.35|12952.59|12832.59|10
1645496980000|2022-02-22 02:29:40|12953.71|12833.71|12951.93|12831.93|12954.19|12834.19|12951.93|12831.93|10
1645496990000|2022-02-22 02:29:50|12952.12|12832.12|12947.59|12827.59|12952.12|12832.12|12947.59|12827.59|9
1645497000000|2022-02-22 02:30:00|12947.26|12827.26|12946.54|12826.54|12947.42|12827.42|12946.43|12826.43|10
1645497010000|2022-02-22 02:30:10|12946.52|12826.52|12953.62|12833.62|12953.62|12833.62|12946.28|12826.28|10
1645497020000|2022-02-22 02:30:20|12956.85|12836.85|12961.46|12841.46|12962.15|12842.15|12956.85|12836.85|10
1645497030000|2022-02-22 02:30:30|12961.73|12841.73|12961.24|12841.24|12961.73|12841.73|12959.57|12839.57|10
1645497040000|2022-02-22 02:30:40|12961.65|12841.65|12960.81|12840.81|12962.65|12842.65|12960.45|12840.45|10
1645497050000|2022-02-22 02:30:50|12960.6|12840.6|12958.65|12838.65|12960.98|12840.98|12958.65|12838.65|9
1645497060000|2022-02-22 02:31:00|12959.44|12839.44|12960.79|12840.79|12960.87|12840.87|12959.29|12839.29|10
1645497070000|2022-02-22 02:31:10|12960.06|12840.06|12960.53|12840.53|12961.15|12841.15|12959.9|12839.9|10
1645497080000|2022-02-22 02:31:20|12960.32|12840.32|12959.19|12839.19|12960.32|12840.32|12959.19|12839.19|9
1645497090000|2022-02-22 02:31:30|12958.73|12838.73|12959.5|12839.5|12959.5|12839.5|12958.14|12838.14|10
1645497100000|2022-02-22 02:31:40|12959.49|12839.49|12963.02|12843.02|12963.02|12843.02|12959.49|12839.49|10
1645497110000|2022-02-22 02:31:50|12963.21|12843.21|12963.25|12843.25|12963.34|12843.34|12962.91|12842.91|10
1645497120000|2022-02-22 02:32:00|12963.19|12843.19|12962.64|12842.64|12963.19|12843.19|12961.56|12841.56|10
1645497130000|2022-02-22 02:32:10|12962.63|12842.63|12962.39|12842.39|12962.78|12842.78|12961.76|12841.76|10
1645497140000|2022-02-22 02:32:20|12962.31|12842.31|12966.41|12846.41|12966.71|12846.71|12962.31|12842.31|10
1645497150000|2022-02-22 02:32:30|12966.56|12846.56|12968.22|12848.22|12968.22|12848.22|12965.79|12845.79|10
1645497160000|2022-02-22 02:32:40|12968.28|12848.28|12970.7|12850.7|12970.7|12850.7|12968.27|12848.27|10
1645497170000|2022-02-22 02:32:50|12970.01|12850.01|12970.81|12850.81|12971.41|12851.41|12969.73|12849.73|10
1645497180000|2022-02-22 02:33:00|12970.8|12850.8|12975.77|12855.77|12975.77|12855.77|12970.8|12850.8|10
1645497190000|2022-02-22 02:33:10|12975.28|12855.28|12979.55|12859.55|12979.55|12859.55|12975.28|12855.28|10
1645497200000|2022-02-22 02:33:20|12979.76|12859.76|12980.14|12860.14|12980.67|12860.67|12978.75|12858.75|10
1645497210000|2022-02-22 02:33:30|12979.21|12859.21|12979.85|12859.85|12980.2|12860.2|12979.21|12859.21|10
1645497220000|2022-02-22 02:33:40|12979.61|12859.61|12977.81|12857.81|12979.61|12859.61|12977.81|12857.81|10
1645497230000|2022-02-22 02:33:50|12977.88|12857.88|12978.66|12858.66|12979.39|12859.39|12977.88|12857.88|9
1645497240000|2022-02-22 02:34:00|12979.03|12859.03|12980.4|12860.4|12980.4|12860.4|12979.03|12859.03|10
1645497250000|2022-02-22 02:34:10|12981.26|12861.26|12981.83|12861.83|12982.45|12862.45|12981.26|12861.26|10
1645497260000|2022-02-22 02:34:20|12981.65|12861.65|12981.57|12861.57|12982.01|12862.01|12981.57|12861.57|10
1645497270000|2022-02-22 02:34:30|12981.87|12861.87|12982.35|12862.35|12982.35|12862.35|12981.23|12861.23|10
1645497280000|2022-02-22 02:34:40|12982.44|12862.44|12982.4|12862.4|12983.45|12863.45|12982.4|12862.4|10
1645497290000|2022-02-22 02:34:50|12982.27|12862.27|12982.58|12862.58|12982.58|12862.58|12982.12|12862.12|9
1645497300000|2022-02-22 02:35:00|12983.07|12863.07|12985.12|12865.12|12985.12|12865.12|12983.07|12863.07|10
1645497310000|2022-02-22 02:35:10|12984.94|12864.94|12991.38|12871.38|12991.38|12871.38|12984.94|12864.94|10
1645497320000|2022-02-22 02:35:20|12992.64|12872.64|12998.13|12878.13|12998.66|12878.66|12992.64|12872.64|10
1645497330000|2022-02-22 02:35:30|12998.66|12878.66|13000.33|12880.33|13001.98|12881.98|12998.45|12878.45|10
1645497340000|2022-02-22 02:35:40|13000.42|12880.42|13001.78|12881.78|13001.78|12881.78|13000.42|12880.42|10
1645497350000|2022-02-22 02:35:50|13002.52|12882.52|13002.46|12882.46|13002.74|12882.74|13002.43|12882.43|9
1645497360000|2022-02-22 02:36:00|13002.5|12882.5|13002.78|12882.78|13003.11|12883.11|13002.5|12882.5|10
1645497370000|2022-02-22 02:36:10|13002.97|12882.97|13007.04|12887.04|13007.04|12887.04|13002.86|12882.86|10
1645497380000|2022-02-22 02:36:20|13006.83|12886.83|13007.11|12887.11|13007.2|12887.2|13006.83|12886.83|10
1645497390000|2022-02-22 02:36:30|13007.28|12887.28|13007.13|12887.13|13007.65|12887.65|13007.1|12887.1|10
1645497400000|2022-02-22 02:36:40|13007.1|12887.1|13007.7|12887.7|13008|12888|13007.1|12887.1|10
1645497410000|2022-02-22 02:36:50|13007.56|12887.56|13008.15|12888.15|13008.15|12888.15|13006.87|12886.87|10
1645497420000|2022-02-22 02:37:00|13008.78|12888.78|13009.98|12889.98|13011.03|12891.03|13008.7|12888.7|10
1645497430000|2022-02-22 02:37:10|13009.83|12889.83|13005.83|12885.83|13009.85|12889.85|13005.83|12885.83|10
1645497440000|2022-02-22 02:37:20|13004.89|12884.89|13003.94|12883.94|13004.89|12884.89|13003.94|12883.94|10
1645497450000|2022-02-22 02:37:30|13003.95|12883.95|13002.91|12882.91|13004.03|12884.03|13002.66|12882.66|10
1645497460000|2022-02-22 02:37:40|13002.92|12882.92|13000.74|12880.74|13003.58|12883.58|13000.74|12880.74|10
1645497470000|2022-02-22 02:37:50|13000.43|12880.43|13002.02|12882.02|13002.11|12882.11|13000.43|12880.43|10
1645497480000|2022-02-22 02:38:00|13001.62|12881.62|12999.53|12879.53|13002.05|12882.05|12999.53|12879.53|10
1645497490000|2022-02-22 02:38:10|12999.45|12879.45|13001.05|12881.05|13001.33|12881.33|12999.43|12879.43|10
1645497500000|2022-02-22 02:38:20|13000.8|12880.8|13000.74|12880.74|13001.08|12881.08|12999.69|12879.69|10
1645497510000|2022-02-22 02:38:30|13001.87|12881.87|13004.32|12884.32|13004.79|12884.79|13001.87|12881.87|10
1645497520000|2022-02-22 02:38:40|13004.02|12884.02|13004.83|12884.83|13004.83|12884.83|13004.02|12884.02|10
1645497530000|2022-02-22 02:38:50|13004.97|12884.97|13004.15|12884.15|13005.32|12885.32|13004.15|12884.15|10
1645497540000|2022-02-22 02:39:00|13004.36|12884.36|13002|12882|13004.36|12884.36|13002|12882|10
1645497550000|2022-02-22 02:39:10|13002.13|12882.13|13000.48|12880.48|13002.2|12882.2|13000.45|12880.45|9
1645497560000|2022-02-22 02:39:20|13000.45|12880.45|13001.53|12881.53|13001.53|12881.53|12999.72|12879.72|10
1645497570000|2022-02-22 02:39:30|13001.91|12881.91|13003.9|12883.9|13003.9|12883.9|13001.75|12881.75|10
1645497580000|2022-02-22 02:39:40|13003.95|12883.95|13005.93|12885.93|13006.22|12886.22|13003.76|12883.76|10
1645497590000|2022-02-22 02:39:50|13005.73|12885.73|13005.99|12885.99|13006.17|12886.17|13005.44|12885.44|10
1645497600000|2022-02-22 02:40:00|13005.97|12885.97|13006.76|12886.76|13006.76|12886.76|13005.9|12885.9|9
1645497610000|2022-02-22 02:40:10|13006.61|12886.61|13007.23|12887.23|13007.23|12887.23|13006.46|12886.46|9
1645497620000|2022-02-22 02:40:20|13008.11|12888.11|13009.05|12889.05|13009.2|12889.2|13008.04|12888.04|10
1645497630000|2022-02-22 02:40:30|13008.9|12888.9|13006.84|12886.84|13009.06|12889.06|13006.84|12886.84|9
1645497640000|2022-02-22 02:40:40|13006.18|12886.18|13002.72|12882.72|13006.18|12886.18|13002.72|12882.72|10
1645497650000|2022-02-22 02:40:50|13002.53|12882.53|12998.76|12878.76|13002.53|12882.53|12998.76|12878.76|10
1645497660000|2022-02-22 02:41:00|12998.26|12878.26|12998.06|12878.06|12998.26|12878.26|12996.88|12876.88|9
1645497670000|2022-02-22 02:41:10|12998.08|12878.08|12998.67|12878.67|12998.67|12878.67|12997.06|12877.06|10
1645497680000|2022-02-22 02:41:20|12998.77|12878.77|12999.58|12879.58|12999.58|12879.58|12998.77|12878.77|8
1645497690000|2022-02-22 02:41:30|12998.75|12878.75|12999.68|12879.68|12999.87|12879.87|12998.28|12878.28|10
1645497700000|2022-02-22 02:41:40|12999.76|12879.76|12998.8|12878.8|13000.14|12880.14|12998.8|12878.8|10
1645497710000|2022-02-22 02:41:50|12998.78|12878.78|12998.78|12878.78|12998.9|12878.9|12998.28|12878.28|10
1645497720000|2022-02-22 02:42:00|12998.65|12878.65|12999.53|12879.53|12999.65|12879.65|12998.14|12878.14|9
1645497730000|2022-02-22 02:42:10|13000.12|12880.12|12999.34|12879.34|13000.48|12880.48|12999.34|12879.34|10
1645497740000|2022-02-22 02:42:20|12999.12|12879.12|12998.19|12878.19|12999.79|12879.79|12998.19|12878.19|9
1645497750000|2022-02-22 02:42:30|12999.13|12879.13|12997.02|12877.02|12999.43|12879.43|12997.02|12877.02|10
1645497760000|2022-02-22 02:42:40|12997.06|12877.06|12994.88|12874.88|12997.12|12877.12|12994.88|12874.88|9
1645497770000|2022-02-22 02:42:50|12993.97|12873.97|12994.31|12874.31|12994.31|12874.31|12992.75|12872.75|10
1645497780000|2022-02-22 02:43:00|12994.36|12874.36|12995.47|12875.47|12996.11|12876.11|12993.59|12873.59|10
1645497790000|2022-02-22 02:43:10|12995.69|12875.69|12996.63|12876.63|12996.86|12876.86|12995.69|12875.69|10
1645497800000|2022-02-22 02:43:20|12996.79|12876.79|12997.63|12877.63|12997.98|12877.98|12996.79|12876.79|10
1645497810000|2022-02-22 02:43:30|12997.48|12877.48|12994.64|12874.64|12997.48|12877.48|12994.51|12874.51|10
1645497820000|2022-02-22 02:43:40|12994.46|12874.46|12991.13|12871.13|12994.46|12874.46|12991.13|12871.13|10
1645497830000|2022-02-22 02:43:50|12990.99|12870.99|12989.67|12869.67|12990.99|12870.99|12989.43|12869.43|10
1645497840000|2022-02-22 02:44:00|12989.6|12869.6|12989.21|12869.21|12991.16|12871.16|12989.21|12869.21|10
1645497850000|2022-02-22 02:44:10|12989.04|12869.04|12989.61|12869.61|12989.61|12869.61|12989.04|12869.04|10
1645497860000|2022-02-22 02:44:20|12989.67|12869.67|12990.96|12870.96|12990.99|12870.99|12989.67|12869.67|10
1645497870000|2022-02-22 02:44:30|12990.99|12870.99|12992.33|12872.33|12992.33|12872.33|12990.79|12870.79|9
1645497880000|2022-02-22 02:44:40|12992.23|12872.23|12994.61|12874.61|12994.61|12874.61|12992.12|12872.12|10
1645497890000|2022-02-22 02:44:50|12994.92|12874.92|12999.09|12879.09|12999.09|12879.09|12994.92|12874.92|9
1645497900000|2022-02-22 02:45:00|12999.39|12879.39|12997.81|12877.81|12999.39|12879.39|12997.81|12877.81|10
1645497910000|2022-02-22 02:45:10|12997.6|12877.6|12997.71|12877.71|12997.93|12877.93|12996.42|12876.42|10
1645497920000|2022-02-22 02:45:20|12997.4|12877.4|12997.28|12877.28|12997.89|12877.89|12997.2|12877.2|10
1645497930000|2022-02-22 02:45:30|12997.56|12877.56|13004.96|12884.96|13004.96|12884.96|12997.56|12877.56|9
1645497940000|2022-02-22 02:45:40|13004.66|12884.66|13003.82|12883.82|13004.66|12884.66|13003.49|12883.49|10
1645497950000|2022-02-22 02:45:50|13003.94|12883.94|13003.07|12883.07|13003.94|12883.94|13002.92|12882.92|10
1645497960000|2022-02-22 02:46:00|13003.21|12883.21|13003.55|12883.55|13003.63|12883.63|13002.79|12882.79|9
1645497970000|2022-02-22 02:46:10|13003.66|12883.66|13004.55|12884.55|13004.76|12884.76|13003.66|12883.66|10
1645497980000|2022-02-22 02:46:20|13004.65|12884.65|13005.2|12885.2|13005.28|12885.28|13004.65|12884.65|9
1645497990000|2022-02-22 02:46:30|13005.23|12885.23|13005.06|12885.06|13005.23|12885.23|13004.83|12884.83|10
1645498000000|2022-02-22 02:46:40|13005.65|12885.65|13005.94|12885.94|13005.94|12885.94|13004.79|12884.79|10
1645498010000|2022-02-22 02:46:50|13006.23|12886.23|13010.98|12890.98|13010.98|12890.98|13006.22|12886.22|10
1645498020000|2022-02-22 02:47:00|13011.92|12891.92|13014.81|12894.81|13015.4|12895.4|13011.92|12891.92|10
1645498030000|2022-02-22 02:47:10|13014.64|12894.64|13014.86|12894.86|13015.29|12895.29|13014.64|12894.64|10
1645498040000|2022-02-22 02:47:20|13015.06|12895.06|13015.57|12895.57|13015.57|12895.57|13014.67|12894.67|9
1645498050000|2022-02-22 02:47:30|13015.73|12895.73|13016.39|12896.39|13016.39|12896.39|13015.65|12895.65|10
1645498060000|2022-02-22 02:47:40|13016.23|12896.23|13015.04|12895.04|13016.23|12896.23|13015|12895|10
1645498070000|2022-02-22 02:47:50|13014.53|12894.53|13019.09|12899.09|13019.09|12899.09|13014.53|12894.53|10
1645498080000|2022-02-22 02:48:00|13019.25|12899.25|13021.89|12901.89|13021.89|12901.89|13019.25|12899.25|10
1645498090000|2022-02-22 02:48:10|13022.05|12902.05|13018.54|12898.54|13022.05|12902.05|13018.54|12898.54|9
1645498100000|2022-02-22 02:48:20|13017.85|12897.85|13015.22|12895.22|13017.85|12897.85|13015.22|12895.22|10
1645498110000|2022-02-22 02:48:30|13015.72|12895.72|13014.71|12894.71|13015.77|12895.77|13014.71|12894.71|9
1645498120000|2022-02-22 02:48:40|13014.57|12894.57|13013.85|12893.85|13014.57|12894.57|13013.85|12893.85|10
1645498130000|2022-02-22 02:48:50|13013.89|12893.89|13012.4|12892.4|13013.89|12893.89|13012.4|12892.4|10
1645498140000|2022-02-22 02:49:00|13011.96|12891.96|13011.59|12891.59|13011.96|12891.96|13011.37|12891.37|10
1645498150000|2022-02-22 02:49:10|13011.72|12891.72|13010.35|12890.35|13011.76|12891.76|13010.35|12890.35|10
1645498160000|2022-02-22 02:49:20|13010.32|12890.32|13009.12|12889.12|13010.32|12890.32|13009.12|12889.12|10
1645498170000|2022-02-22 02:49:30|13009.24|12889.24|13009.01|12889.01|13009.36|12889.36|13008.89|12888.89|9
1645498180000|2022-02-22 02:49:40|13008.92|12888.92|13006.95|12886.95|13008.92|12888.92|13006.95|12886.95|10
1645498190000|2022-02-22 02:49:50|13006.63|12886.63|13007.61|12887.61|13007.62|12887.62|13006.63|12886.63|10
1645498200000|2022-02-22 02:50:00|13007.6|12887.6|13007.64|12887.64|13007.83|12887.83|13007.42|12887.42|10
1645498210000|2022-02-22 02:50:10|13007.36|12887.36|13008.2|12888.2|13008.2|12888.2|13006.8|12886.8|9
1645498220000|2022-02-22 02:50:20|13008.54|12888.54|13016.62|12896.62|13016.62|12896.62|13008.54|12888.54|10
1645498230000|2022-02-22 02:50:30|13017.59|12897.59|13019.04|12899.04|13019.04|12899.04|13017.59|12897.59|10
1645498240000|2022-02-22 02:50:40|13018.93|12898.93|13019.18|12899.18|13019.43|12899.43|13018.3|12898.3|9
1645498250000|2022-02-22 02:50:50|13019.3|12899.3|13020.31|12900.31|13020.31|12900.31|13019.04|12899.04|10
1645498260000|2022-02-22 02:51:00|13020.29|12900.29|13021.58|12901.58|13021.58|12901.58|13019.95|12899.95|10
1645498270000|2022-02-22 02:51:10|13021.78|12901.78|13018.58|12898.58|13022.06|12902.06|13018.58|12898.58|10
1645498280000|2022-02-22 02:51:20|13018.1|12898.1|13016.68|12896.68|13018.25|12898.25|13016.68|12896.68|10
1645498290000|2022-02-22 02:51:30|13017.02|12897.02|13016.78|12896.78|13017.48|12897.48|13016.78|12896.78|9
1645498300000|2022-02-22 02:51:40|13016.71|12896.71|13018.01|12898.01|13018.01|12898.01|13016.61|12896.61|10
1645498310000|2022-02-22 02:51:50|13017.97|12897.97|13019.27|12899.27|13019.27|12899.27|13017.89|12897.89|10
1645498320000|2022-02-22 02:52:00|13018.56|12898.56|13016.66|12896.66|13018.56|12898.56|13016.37|12896.37|10
1645498330000|2022-02-22 02:52:10|13016.53|12896.53|13015.12|12895.12|13016.55|12896.55|13015.12|12895.12|10
1645498340000|2022-02-22 02:52:20|13014.38|12894.38|13014.05|12894.05|13014.38|12894.38|13013.59|12893.59|10
1645498350000|2022-02-22 02:52:30|13013.99|12893.99|13012.67|12892.67|13013.99|12893.99|13012.67|12892.67|8
1645498360000|2022-02-22 02:52:40|13012.3|12892.3|13011.56|12891.56|13012.3|12892.3|13011.5|12891.5|10
1645498370000|2022-02-22 02:52:50|13011.28|12891.28|13009.7|12889.7|13011.28|12891.28|13009.7|12889.7|10
1645498380000|2022-02-22 02:53:00|13009.39|12889.39|13003.71|12883.71|13009.39|12889.39|13003.71|12883.71|10
1645498390000|2022-02-22 02:53:10|13003.16|12883.16|12999.84|12879.84|13003.16|12883.16|12999.82|12879.82|10
1645498400000|2022-02-22 02:53:20|12999.42|12879.42|12997.22|12877.22|12999.42|12879.42|12997.22|12877.22|10
1645498410000|2022-02-22 02:53:30|12997.9|12877.9|12999.34|12879.34|12999.34|12879.34|12997.88|12877.88|10
1645498420000|2022-02-22 02:53:40|12999.53|12879.53|12996.9|12876.9|12999.59|12879.59|12996.9|12876.9|10
1645498430000|2022-02-22 02:53:50|12996.74|12876.74|12994.87|12874.87|12996.74|12876.74|12994.65|12874.65|9
1645498440000|2022-02-22 02:54:00|12994.72|12874.72|12992.79|12872.79|12994.72|12874.72|12992.77|12872.77|9
1645498450000|2022-02-22 02:54:10|12992.71|12872.71|12991.8|12871.8|12992.73|12872.73|12991.65|12871.65|9
1645498460000|2022-02-22 02:54:20|12992.1|12872.1|12991.13|12871.13|12992.45|12872.45|12991.02|12871.02|9
1645498470000|2022-02-22 02:54:30|12991.56|12871.56|12991.32|12871.32|12991.56|12871.56|12990.29|12870.29|9
1645498480000|2022-02-22 02:54:40|12990.97|12870.97|12990.6|12870.6|12990.97|12870.97|12989.94|12869.94|10
1645498490000|2022-02-22 02:54:50|12990.66|12870.66|12991.34|12871.34|12991.34|12871.34|12990.63|12870.63|10
1645498500000|2022-02-22 02:55:00|12991.44|12871.44|12993.02|12873.02|12993.02|12873.02|12991.06|12871.06|10
1645498510000|2022-02-22 02:55:10|12993.03|12873.03|12997.95|12877.95|12997.95|12877.95|12993.03|12873.03|10
1645498520000|2022-02-22 02:55:20|12998.24|12878.24|12999.47|12879.47|12999.47|12879.47|12998.08|12878.08|9
1645498530000|2022-02-22 02:55:30|12999.34|12879.34|13000.85|12880.85|13000.85|12880.85|12999.34|12879.34|10
1645498540000|2022-02-22 02:55:40|13000.89|12880.89|13001.1|12881.1|13002.1|12882.1|13000.84|12880.84|10
1645498550000|2022-02-22 02:55:50|13001.98|12881.98|13001.18|12881.18|13001.98|12881.98|13001.18|12881.18|10
1645498560000|2022-02-22 02:56:00|13001.05|12881.05|13000.5|12880.5|13001.07|12881.07|12999.97|12879.97|10
1645498570000|2022-02-22 02:56:10|13000.66|12880.66|12997.68|12877.68|13000.66|12880.66|12997.64|12877.64|10
1645498580000|2022-02-22 02:56:20|12997.33|12877.33|12995.55|12875.55|12997.33|12877.33|12995.23|12875.23|10
1645498590000|2022-02-22 02:56:30|12994.95|12874.95|12993.12|12873.12|12994.95|12874.95|12993.12|12873.12|10
1645498600000|2022-02-22 02:56:40|12993.31|12873.31|12993.29|12873.29|12993.41|12873.41|12993.11|12873.11|10
1645498610000|2022-02-22 02:56:50|12993.44|12873.44|12991.87|12871.87|12993.44|12873.44|12991.59|12871.59|10
1645498620000|2022-02-22 02:57:00|12991.91|12871.91|12991.92|12871.92|12991.92|12871.92|12991.17|12871.17|10
1645498630000|2022-02-22 02:57:10|12990.92|12870.92|12982.87|12862.87|12990.92|12870.92|12982.87|12862.87|10
1645498640000|2022-02-22 02:57:20|12981.64|12861.64|12978.24|12858.24|12981.88|12861.88|12978.24|12858.24|10
1645498650000|2022-02-22 02:57:30|12976.44|12856.44|12973.66|12853.66|12976.44|12856.44|12972.81|12852.81|10
1645498660000|2022-02-22 02:57:40|12973.63|12853.63|12972.65|12852.65|12973.63|12853.63|12971.95|12851.95|9
1645498670000|2022-02-22 02:57:50|12972.86|12852.86|12973.31|12853.31|12973.36|12853.36|12972.78|12852.78|10
1645498680000|2022-02-22 02:58:00|12973.43|12853.43|12973.84|12853.84|12973.84|12853.84|12972.99|12852.99|10
1645498690000|2022-02-22 02:58:10|12973.74|12853.74|12972.49|12852.49|12974.54|12854.54|12972.31|12852.31|10
1645498700000|2022-02-22 02:58:20|12971.75|12851.75|12966.31|12846.31|12971.75|12851.75|12966.31|12846.31|10
1645498710000|2022-02-22 02:58:30|12965.98|12845.98|12963.76|12843.76|12965.98|12845.98|12963.64|12843.64|10
1645498720000|2022-02-22 02:58:40|12963.62|12843.62|12966.27|12846.27|12966.27|12846.27|12963.62|12843.62|10
1645498730000|2022-02-22 02:58:50|12966.2|12846.2|12967.73|12847.73|12968.11|12848.11|12966.11|12846.11|10
1645498740000|2022-02-22 02:59:00|12967.88|12847.88|12970.28|12850.28|12970.28|12850.28|12967.69|12847.69|10
1645498750000|2022-02-22 02:59:10|12970.54|12850.54|12977.87|12857.87|12977.87|12857.87|12970.54|12850.54|10
1645498760000|2022-02-22 02:59:20|12977.93|12857.93|12979.69|12859.69|12979.81|12859.81|12977.85|12857.85|10
1645498770000|2022-02-22 02:59:30|12980.21|12860.21|12980.56|12860.56|12980.56|12860.56|12979.58|12859.58|10
1645498780000|2022-02-22 02:59:40|12981.43|12861.43|12984.35|12864.35|12984.35|12864.35|12981.06|12861.06|9
1645498790000|2022-02-22 02:59:50|12984.78|12864.78|12988.46|12868.46|12988.46|12868.46|12984.78|12864.78|10
1645498800000|2022-02-22 03:00:00|12987.97|12867.97|12989.11|12869.11|12989.25|12869.25|12987.97|12867.97|8
1645498810000|2022-02-22 03:00:10|12990.51|12870.51|12989.17|12869.17|12991.14|12871.14|12989.17|12869.17|10
1645498820000|2022-02-22 03:00:20|12988.31|12868.31|12982.77|12862.77|12988.31|12868.31|12982.77|12862.77|10
1645498830000|2022-02-22 03:00:30|12982.56|12862.56|12981.89|12861.89|12982.56|12862.56|12981.35|12861.35|8
1645498840000|2022-02-22 03:00:40|12982.03|12862.03|12980.1|12860.1|12982.03|12862.03|12979.98|12859.98|10
1645498850000|2022-02-22 03:00:50|12980.11|12860.11|12978.44|12858.44|12980.18|12860.18|12977.77|12857.77|10
1645498860000|2022-02-22 03:01:00|12978.42|12858.42|12977.48|12857.48|12978.49|12858.49|12977.48|12857.48|10
1645498870000|2022-02-22 03:01:10|12976.68|12856.68|12974.21|12854.21|12976.68|12856.68|12974.21|12854.21|10
1645498880000|2022-02-22 03:01:20|12973.74|12853.74|12971.26|12851.26|12973.74|12853.74|12971.26|12851.26|10
1645498890000|2022-02-22 03:01:30|12971.37|12851.37|12971.35|12851.35|12971.71|12851.71|12971.15|12851.15|9
1645498900000|2022-02-22 03:01:40|12971.17|12851.17|12972.78|12852.78|12972.84|12852.84|12971.17|12851.17|10
1645498910000|2022-02-22 03:01:50|12972.37|12852.37|12972.3|12852.3|12973.21|12853.21|12972.01|12852.01|10
1645498920000|2022-02-22 03:02:00|12972.14|12852.14|12970.31|12850.31|12972.18|12852.18|12970.31|12850.31|10
1645498930000|2022-02-22 03:02:10|12970.17|12850.17|12971.77|12851.77|12972.6|12852.6|12970.04|12850.04|10
1645498940000|2022-02-22 03:02:20|12971.87|12851.87|12972.2|12852.2|12972.25|12852.25|12971.73|12851.73|10
1645498950000|2022-02-22 03:02:30|12972.38|12852.38|12970.37|12850.37|12972.42|12852.42|12970.37|12850.37|10
1645498960000|2022-02-22 03:02:40|12970.16|12850.16|12968.44|12848.44|12970.38|12850.38|12968.44|12848.44|10
1645498970000|2022-02-22 03:02:50|12968.42|12848.42|12967.02|12847.02|12968.42|12848.42|12967.02|12847.02|10
1645498980000|2022-02-22 03:03:00|12966.63|12846.63|12965.56|12845.56|12966.63|12846.63|12965.55|12845.55|10
1645498990000|2022-02-22 03:03:10|12965.44|12845.44|12965.62|12845.62|12965.73|12845.73|12965.21|12845.21|10
1645499000000|2022-02-22 03:03:20|12965.86|12845.86|12965.82|12845.82|12966.42|12846.42|12965.4|12845.4|10
1645499010000|2022-02-22 03:03:30|12965.55|12845.55|12959.61|12839.61|12965.55|12845.55|12959.61|12839.61|10
1645499020000|2022-02-22 03:03:40|12958.51|12838.51|12948.05|12828.05|12960.2|12840.2|12948.05|12828.05|10
1645499030000|2022-02-22 03:03:50|12947.56|12827.56|12942.73|12822.73|12947.76|12827.76|12942.54|12822.54|10
1645499040000|2022-02-22 03:04:00|12942.14|12822.14|12942.35|12822.35|12942.46|12822.46|12940.84|12820.84|10
1645499050000|2022-02-22 03:04:10|12942.09|12822.09|12940.79|12820.79|12942.09|12822.09|12940.55|12820.55|9
1645499060000|2022-02-22 03:04:20|12940.78|12820.78|12941.37|12821.37|12941.37|12821.37|12940.02|12820.02|10
1645499070000|2022-02-22 03:04:30|12940.99|12820.99|12938.48|12818.48|12941.13|12821.13|12938.48|12818.48|10
1645499080000|2022-02-22 03:04:40|12938.8|12818.8|12917.62|12797.62|12938.8|12818.8|12917.62|12797.62|10
1645499090000|2022-02-22 03:04:50|12913.74|12793.74|12892.43|12772.43|12913.74|12793.74|12892.43|12772.43|10
1645499100000|2022-02-22 03:05:00|12892.9|12772.9|12892.18|12772.18|12892.9|12772.9|12890.57|12770.57|10
1645499110000|2022-02-22 03:05:10|12892.46|12772.46|12879.45|12759.45|12892.46|12772.46|12879.45|12759.45|10
1645499120000|2022-02-22 03:05:20|12876.85|12756.85|12869.38|12749.38|12876.85|12756.85|12869.38|12749.38|10
1645499130000|2022-02-22 03:05:30|12868.84|12748.84|12863.25|12743.25|12869.44|12749.44|12863.17|12743.17|10
1645499140000|2022-02-22 03:05:40|12860.86|12740.86|12853.71|12733.71|12860.86|12740.86|12853.71|12733.71|10
1645499150000|2022-02-22 03:05:50|12852.83|12732.83|12841.83|12721.83|12852.83|12732.83|12841.83|12721.83|10
1645499160000|2022-02-22 03:06:00|12841.16|12721.16|12839.65|12719.65|12841.16|12721.16|12836.52|12716.52|10
1645499170000|2022-02-22 03:06:10|12840.39|12720.39|12836.2|12716.2|12840.39|12720.39|12836.2|12716.2|10
1645499180000|2022-02-22 03:06:20|12836.24|12716.24|12828.21|12708.21|12836.24|12716.24|12828.21|12708.21|10
1645499190000|2022-02-22 03:06:30|12827.83|12707.83|12805.69|12685.69|12827.83|12707.83|12805.69|12685.69|10
1645499200000|2022-02-22 03:06:40|12803.77|12683.77|12800.36|12680.36|12803.77|12683.77|12798.92|12678.92|10
1645499210000|2022-02-22 03:06:50|12800.18|12680.18|12808.64|12688.64|12808.64|12688.64|12799.5|12679.5|10
1645499220000|2022-02-22 03:07:00|12809.72|12689.72|12816.99|12696.99|12816.99|12696.99|12809.72|12689.72|10
1645499230000|2022-02-22 03:07:10|12817.16|12697.16|12814.36|12694.36|12817.59|12697.59|12814.08|12694.08|10
1645499240000|2022-02-22 03:07:20|12814.39|12694.39|12808.85|12688.85|12814.42|12694.42|12807.79|12687.79|10
1645499250000|2022-02-22 03:07:30|12808.74|12688.74|12804.5|12684.5|12808.74|12688.74|12803.78|12683.78|10
1645499260000|2022-02-22 03:07:40|12804.87|12684.87|12802.91|12682.91|12805.56|12685.56|12802.32|12682.32|9
1645499270000|2022-02-22 03:07:50|12802.19|12682.19|12804.52|12684.52|12804.52|12684.52|12802.19|12682.19|9
1645499280000|2022-02-22 03:08:00|12804.33|12684.33|12801.07|12681.07|12804.33|12684.33|12800.33|12680.33|9
1645499290000|2022-02-22 03:08:10|12801.44|12681.44|12783.08|12663.08|12801.44|12681.44|12783.08|12663.08|10
1645499300000|2022-02-22 03:08:20|12779.68|12659.68|12771.17|12651.17|12779.88|12659.88|12771.17|12651.17|10
1645499310000|2022-02-22 03:08:30|12771.31|12651.31|12777.36|12657.36|12777.36|12657.36|12770.39|12650.39|10
1645499320000|2022-02-22 03:08:40|12777.77|12657.77|12788.8|12668.8|12788.8|12668.8|12777.77|12657.77|10
1645499330000|2022-02-22 03:08:50|12788.33|12668.33|12790.13|12670.13|12790.67|12670.67|12787.8|12667.8|10
1645499340000|2022-02-22 03:09:00|12790.98|12670.98|12791.04|12671.04|12791.23|12671.23|12788.34|12668.34|10
1645499350000|2022-02-22 03:09:10|12792.23|12672.23|12799.81|12679.81|12799.81|12679.81|12792.23|12672.23|10
1645499360000|2022-02-22 03:09:20|12799.92|12679.92|12798.12|12678.12|12802.14|12682.14|12798.12|12678.12|10
1645499370000|2022-02-22 03:09:30|12795.84|12675.84|12792.28|12672.28|12795.84|12675.84|12791.87|12671.87|10
1645499380000|2022-02-22 03:09:40|12792.58|12672.58|12789.46|12669.46|12793.38|12673.38|12789.46|12669.46|10
1645499390000|2022-02-22 03:09:50|12788|12668|12784.59|12664.59|12788.07|12668.07|12784.32|12664.32|10
1645499400000|2022-02-22 03:10:00|12784.51|12664.51|12780.7|12660.7|12784.51|12664.51|12780.7|12660.7|10
1645499410000|2022-02-22 03:10:10|12781.29|12661.29|12783.77|12663.77|12783.77|12663.77|12780.77|12660.77|10
1645499420000|2022-02-22 03:10:20|12785.63|12665.63|12787.29|12667.29|12788.94|12668.94|12785.63|12665.63|10
1645499430000|2022-02-22 03:10:30|12788.2|12668.2|12788.07|12668.07|12789.6|12669.6|12788.07|12668.07|9
1645499440000|2022-02-22 03:10:40|12788.88|12668.88|12791.05|12671.05|12791.05|12671.05|12788.88|12668.88|10
1645499450000|2022-02-22 03:10:50|12790.68|12670.68|12793.24|12673.24|12793.29|12673.29|12790.01|12670.01|10
1645499460000|2022-02-22 03:11:00|12793.74|12673.74|12794.84|12674.84|12795.61|12675.61|12793.74|12673.74|10
1645499470000|2022-02-22 03:11:10|12795.34|12675.34|12791.1|12671.1|12795.34|12675.34|12790.73|12670.73|10
1645499480000|2022-02-22 03:11:20|12790.83|12670.83|12793.38|12673.38|12793.38|12673.38|12790.72|12670.72|10
1645499490000|2022-02-22 03:11:30|12794.5|12674.5|12791.74|12671.74|12794.5|12674.5|12791.74|12671.74|10
1645499500000|2022-02-22 03:11:40|12790.54|12670.54|12789.14|12669.14|12790.54|12670.54|12788.37|12668.37|10
1645499510000|2022-02-22 03:11:50|12788.94|12668.94|12784.67|12664.67|12788.94|12668.94|12784.54|12664.54|10
1645499520000|2022-02-22 03:12:00|12784.47|12664.47|12784.32|12664.32|12784.47|12664.47|12783.65|12663.65|10
1645499530000|2022-02-22 03:12:10|12784.72|12664.72|12787.67|12667.67|12787.87|12667.87|12784.72|12664.72|10
1645499540000|2022-02-22 03:12:20|12787.57|12667.57|12789.44|12669.44|12789.44|12669.44|12787.28|12667.28|10
1645499550000|2022-02-22 03:12:30|12789.38|12669.38|12788.73|12668.73|12790.29|12670.29|12788.73|12668.73|10
1645499560000|2022-02-22 03:12:40|12789.81|12669.81|12789.21|12669.21|12790.97|12670.97|12789|12669|10
1645499570000|2022-02-22 03:12:50|12788.59|12668.59|12788.79|12668.79|12788.79|12668.79|12786.65|12666.65|10
1645499580000|2022-02-22 03:13:00|12788.74|12668.74|12784.96|12664.96|12788.91|12668.91|12784.96|12664.96|10
1645499590000|2022-02-22 03:13:10|12784.63|12664.63|12775.13|12655.13|12784.63|12664.63|12775.13|12655.13|10
1645499600000|2022-02-22 03:13:20|12774.25|12654.25|12757.22|12637.22|12774.25|12654.25|12757.22|12637.22|10
1645499610000|2022-02-22 03:13:30|12755.48|12635.48|12740.11|12620.11|12755.48|12635.48|12740.11|12620.11|10
1645499620000|2022-02-22 03:13:40|12740.29|12620.29|12742.55|12622.55|12742.55|12622.55|12740.29|12620.29|10
1645499630000|2022-02-22 03:13:50|12742.58|12622.58|12746.46|12626.46|12747.97|12627.97|12742.27|12622.27|10
1645499640000|2022-02-22 03:14:00|12745.83|12625.83|12747.31|12627.31|12748.15|12628.15|12745.6|12625.6|9
1645499650000|2022-02-22 03:14:10|12746.95|12626.95|12744.94|12624.94|12746.95|12626.95|12744.94|12624.94|10
1645499660000|2022-02-22 03:14:20|12744.61|12624.61|12742.27|12622.27|12744.74|12624.74|12742.27|12622.27|10
1645499670000|2022-02-22 03:14:30|12740.86|12620.86|12726.4|12606.4|12740.86|12620.86|12726.4|12606.4|10
1645499680000|2022-02-22 03:14:40|12724.46|12604.46|12716.95|12596.95|12724.46|12604.46|12716.95|12596.95|10
1645499690000|2022-02-22 03:14:50|12716.59|12596.59|12706.97|12586.97|12716.59|12596.59|12706.97|12586.97|10
1645499700000|2022-02-22 03:15:00|12706.53|12586.53|12717.39|12597.39|12717.39|12597.39|12706.12|12586.12|10
1645499710000|2022-02-22 03:15:10|12718.36|12598.36|12716.38|12596.38|12718.39|12598.39|12712.37|12592.37|10
1645499720000|2022-02-22 03:15:20|12715.84|12595.84|12710.78|12590.78|12715.84|12595.84|12710.78|12590.78|10
1645499730000|2022-02-22 03:15:30|12710.17|12590.17|12696.1|12576.1|12710.17|12590.17|12696.1|12576.1|10
1645499740000|2022-02-22 03:15:40|12695.6|12575.6|12691.28|12571.28|12695.6|12575.6|12690.58|12570.58|10
1645499750000|2022-02-22 03:15:50|12690.26|12570.26|12693.8|12573.8|12693.8|12573.8|12689.8|12569.8|10
1645499760000|2022-02-22 03:16:00|12695.26|12575.26|12704.18|12584.18|12704.18|12584.18|12695.26|12575.26|10
1645499770000|2022-02-22 03:16:10|12704.76|12584.76|12718.34|12598.34|12718.34|12598.34|12704.41|12584.41|10
1645499780000|2022-02-22 03:16:20|12718.73|12598.73|12712.74|12592.74|12719.26|12599.26|12712.74|12592.74|10
1645499790000|2022-02-22 03:16:30|12712.02|12592.02|12719|12599|12719|12599|12712.02|12592.02|10
1645499800000|2022-02-22 03:16:40|12720.31|12600.31|12719.58|12599.58|12721.03|12601.03|12719.58|12599.58|10
1645499810000|2022-02-22 03:16:50|12719.66|12599.66|12714.53|12594.53|12719.94|12599.94|12714.5|12594.5|10
1645499820000|2022-02-22 03:17:00|12713.69|12593.69|12704.16|12584.16|12713.85|12593.85|12704.16|12584.16|10
1645499830000|2022-02-22 03:17:10|12704.26|12584.26|12706.1|12586.1|12706.1|12586.1|12703.6|12583.6|10
1645499840000|2022-02-22 03:17:20|12705.27|12585.27|12699.02|12579.02|12705.27|12585.27|12698.98|12578.98|10
1645499850000|2022-02-22 03:17:30|12699.36|12579.36|12699.8|12579.8|12701.9|12581.9|12699.36|12579.36|10
1645499860000|2022-02-22 03:17:40|12699.75|12579.75|12706.19|12586.19|12706.19|12586.19|12699.75|12579.75|10
1645499870000|2022-02-22 03:17:50|12706.6|12586.6|12708|12588|12708.37|12588.37|12706.03|12586.03|10
1645499880000|2022-02-22 03:18:00|12708.42|12588.42|12707.25|12587.25|12708.63|12588.63|12707.25|12587.25|10
1645499890000|2022-02-22 03:18:10|12707.37|12587.37|12710.34|12590.34|12710.34|12590.34|12707.04|12587.04|10
1645499900000|2022-02-22 03:18:20|12711.93|12591.93|12711.02|12591.02|12711.93|12591.93|12709.61|12589.61|10
1645499910000|2022-02-22 03:18:30|12710.5|12590.5|12716.65|12596.65|12716.65|12596.65|12710.5|12590.5|10
1645499920000|2022-02-22 03:18:40|12717.33|12597.33|12722.36|12602.36|12722.36|12602.36|12717.33|12597.33|10
1645499930000|2022-02-22 03:18:50|12722.79|12602.79|12726.43|12606.43|12726.45|12606.45|12722.79|12602.79|10
1645499940000|2022-02-22 03:19:00|12725.89|12605.89|12722.28|12602.28|12725.89|12605.89|12722.28|12602.28|9
1645499950000|2022-02-22 03:19:10|12722.38|12602.38|12724.5|12604.5|12724.5|12604.5|12722.38|12602.38|10
1645499960000|2022-02-22 03:19:20|12723.89|12603.89|12722.19|12602.19|12723.89|12603.89|12721.91|12601.91|10
1645499970000|2022-02-22 03:19:30|12722.74|12602.74|12721.77|12601.77|12722.74|12602.74|12721.41|12601.41|10
1645499980000|2022-02-22 03:19:40|12722.25|12602.25|12724.09|12604.09|12724.67|12604.67|12721.74|12601.74|10
1645499990000|2022-02-22 03:19:50|12724.85|12604.85|12724.7|12604.7|12726.6|12606.6|12724.7|12604.7|9
1645500000000|2022-02-22 03:20:00|12724.82|12604.82|12733.9|12613.9|12733.9|12613.9|12724.82|12604.82|10
1645500010000|2022-02-22 03:20:10|12733.24|12613.24|12738|12618|12738|12618|12733.24|12613.24|10
1645500020000|2022-02-22 03:20:20|12738.87|12618.87|12740.53|12620.53|12740.53|12620.53|12738.87|12618.87|10
1645500030000|2022-02-22 03:20:30|12740.4|12620.4|12741.69|12621.69|12742.24|12622.24|12739.79|12619.79|10
1645500040000|2022-02-22 03:20:40|12741.44|12621.44|12742.37|12622.37|12742.75|12622.75|12741.22|12621.22|10
1645500050000|2022-02-22 03:20:50|12742.84|12622.84|12740.33|12620.33|12742.84|12622.84|12739.64|12619.64|10
1645500060000|2022-02-22 03:21:00|12739.8|12619.8|12733|12613|12739.8|12619.8|12733|12613|10
1645500070000|2022-02-22 03:21:10|12732.6|12612.6|12731.81|12611.81|12732.6|12612.6|12731.18|12611.18|10
1645500080000|2022-02-22 03:21:20|12731.83|12611.83|12735.21|12615.21|12735.62|12615.62|12731.83|12611.83|10
1645500090000|2022-02-22 03:21:30|12735.79|12615.79|12749.81|12629.81|12749.81|12629.81|12735.79|12615.79|10
1645500100000|2022-02-22 03:21:40|12750.75|12630.75|12753.22|12633.22|12753.22|12633.22|12750.65|12630.65|9
1645500110000|2022-02-22 03:21:50|12752.33|12632.33|12754.33|12634.33|12754.43|12634.43|12752.02|12632.02|10
1645500120000|2022-02-22 03:22:00|12754.76|12634.76|12764.65|12644.65|12764.65|12644.65|12754.76|12634.76|10
1645500130000|2022-02-22 03:22:10|12765.73|12645.73|12766.33|12646.33|12766.85|12646.85|12765.49|12645.49|10
1645500140000|2022-02-22 03:22:20|12765.28|12645.28|12764.88|12644.88|12765.28|12645.28|12764.21|12644.21|10
1645500150000|2022-02-22 03:22:30|12764.74|12644.74|12763.93|12643.93|12764.74|12644.74|12762.33|12642.33|10
1645500160000|2022-02-22 03:22:40|12763.8|12643.8|12768.12|12648.12|12768.12|12648.12|12763.8|12643.8|10
1645500170000|2022-02-22 03:22:50|12768.14|12648.14|12770.31|12650.31|12771.35|12651.35|12768.14|12648.14|10
1645500180000|2022-02-22 03:23:00|12770.4|12650.4|12783.26|12663.26|12783.26|12663.26|12770.4|12650.4|10
1645500190000|2022-02-22 03:23:10|12783.61|12663.61|12792.62|12672.62|12792.62|12672.62|12783.61|12663.61|10
1645500200000|2022-02-22 03:23:20|12792.88|12672.88|12791.4|12671.4|12792.88|12672.88|12790.91|12670.91|10
1645500210000|2022-02-22 03:23:30|12791.59|12671.59|12787.69|12667.69|12791.65|12671.65|12787.69|12667.69|10
1645500220000|2022-02-22 03:23:40|12787.37|12667.37|12784.41|12664.41|12787.37|12667.37|12784.41|12664.41|10
1645500230000|2022-02-22 03:23:50|12784.59|12664.59|12783.37|12663.37|12784.59|12664.59|12783.11|12663.11|9
1645500240000|2022-02-22 03:24:00|12783.53|12663.53|12783.61|12663.61|12784.19|12664.19|12783.53|12663.53|10
1645500250000|2022-02-22 03:24:10|12783.21|12663.21|12784.99|12664.99|12784.99|12664.99|12783.21|12663.21|10
1645500260000|2022-02-22 03:24:20|12785.38|12665.38|12784.66|12664.66|12786.16|12666.16|12784.66|12664.66|10
1645500270000|2022-02-22 03:24:30|12784.45|12664.45|12782.98|12662.98|12784.72|12664.72|12782.87|12662.87|10
1645500280000|2022-02-22 03:24:40|12782.99|12662.99|12780.97|12660.97|12783.24|12663.24|12780.94|12660.94|10
1645500290000|2022-02-22 03:24:50|12780.94|12660.94|12779.57|12659.57|12781.79|12661.79|12779.57|12659.57|10
1645500300000|2022-02-22 03:25:00|12779.5|12659.5|12773.69|12653.69|12779.5|12659.5|12773.69|12653.69|10
1645500310000|2022-02-22 03:25:10|12773.85|12653.85|12776|12656|12776|12656|12773.85|12653.85|10
1645500320000|2022-02-22 03:25:20|12775.66|12655.66|12773.97|12653.97|12776.33|12656.33|12773.97|12653.97|10
1645500330000|2022-02-22 03:25:30|12773.75|12653.75|12765.76|12645.76|12773.75|12653.75|12765.76|12645.76|9
1645500340000|2022-02-22 03:25:40|12763.87|12643.87|12758.79|12638.79|12763.87|12643.87|12758.79|12638.79|10
1645500350000|2022-02-22 03:25:50|12759.22|12639.22|12754.6|12634.6|12759.22|12639.22|12754.59|12634.59|10
1645500360000|2022-02-22 03:26:00|12753.88|12633.88|12760.95|12640.95|12761.44|12641.44|12753.72|12633.72|10
1645500370000|2022-02-22 03:26:10|12760.98|12640.98|12766.04|12646.04|12766.04|12646.04|12760.98|12640.98|9
1645500380000|2022-02-22 03:26:20|12766.09|12646.09|12770.16|12650.16|12770.16|12650.16|12765.69|12645.69|10
1645500390000|2022-02-22 03:26:30|12769.79|12649.79|12771.56|12651.56|12771.56|12651.56|12769.79|12649.79|10
1645500400000|2022-02-22 03:26:40|12771.29|12651.29|12770.76|12650.76|12771.45|12651.45|12770.66|12650.66|10
1645500410000|2022-02-22 03:26:50|12770.86|12650.86|12776.25|12656.25|12776.4|12656.4|12770.86|12650.86|10
1645500420000|2022-02-22 03:27:00|12775.6|12655.6|12775.56|12655.56|12775.84|12655.84|12774.55|12654.55|10
1645500430000|2022-02-22 03:27:10|12776.1|12656.1|12782|12662|12782|12662|12776.1|12656.1|10
1645500440000|2022-02-22 03:27:20|12783.21|12663.21|12781.74|12661.74|12783.55|12663.55|12781.35|12661.35|10
1645500450000|2022-02-22 03:27:30|12782|12662|12780.65|12660.65|12782|12662|12780.65|12660.65|10
1645500460000|2022-02-22 03:27:40|12780.47|12660.47|12782.44|12662.44|12782.44|12662.44|12780.47|12660.47|9
1645500470000|2022-02-22 03:27:50|12781.9|12661.9|12781.4|12661.4|12782.31|12662.31|12781.3|12661.3|10
1645500480000|2022-02-22 03:28:00|12781.39|12661.39|12778.39|12658.39|12781.39|12661.39|12778.19|12658.19|10
1645500490000|2022-02-22 03:28:10|12778.4|12658.4|12782.14|12662.14|12782.14|12662.14|12778.4|12658.4|10
1645500500000|2022-02-22 03:28:20|12781.93|12661.93|12783.06|12663.06|12783.06|12663.06|12781.93|12661.93|10
1645500510000|2022-02-22 03:28:30|12783.13|12663.13|12782.43|12662.43|12783.82|12663.82|12782.43|12662.43|10
1645500520000|2022-02-22 03:28:40|12782.7|12662.7|12781.92|12661.92|12782.85|12662.85|12781.9|12661.9|10
1645500530000|2022-02-22 03:28:50|12781.51|12661.51|12783.94|12663.94|12783.94|12663.94|12781.51|12661.51|10
1645500540000|2022-02-22 03:29:00|12783.69|12663.69|12787.21|12667.21|12787.21|12667.21|12783.69|12663.69|10
1645500550000|2022-02-22 03:29:10|12787.44|12667.44|12786|12666|12788.02|12668.02|12786|12666|10
1645500560000|2022-02-22 03:29:20|12785.92|12665.92|12784.57|12664.57|12786.26|12666.26|12784.57|12664.57|9
1645500570000|2022-02-22 03:29:30|12783.36|12663.36|12788.11|12668.11|12788.4|12668.4|12783.36|12663.36|10
1645500580000|2022-02-22 03:29:40|12787.88|12667.88|12786.58|12666.58|12787.88|12667.88|12786.58|12666.58|10
1645500590000|2022-02-22 03:29:50|12787.12|12667.12|12791.69|12671.69|12791.69|12671.69|12787.12|12667.12|10
1645500600000|2022-02-22 03:30:00|12792.62|12672.62|12793.17|12673.17|12794.08|12674.08|12792.62|12672.62|10
1645500610000|2022-02-22 03:30:10|12792.63|12672.63|12789.21|12669.21|12792.63|12672.63|12789.12|12669.12|10
1645500620000|2022-02-22 03:30:20|12789|12669|12787.49|12667.49|12789|12669|12787.11|12667.11|10
1645500630000|2022-02-22 03:30:30|12787.29|12667.29|12784.07|12664.07|12787.29|12667.29|12783.93|12663.93|10
1645500640000|2022-02-22 03:30:40|12783.87|12663.87|12787.53|12667.53|12787.53|12667.53|12783.87|12663.87|10
1645500650000|2022-02-22 03:30:50|12787.78|12667.78|12786.87|12666.87|12787.78|12667.78|12786.69|12666.69|10
1645500660000|2022-02-22 03:31:00|12786.76|12666.76|12788.82|12668.82|12788.82|12668.82|12786.54|12666.54|10
1645500670000|2022-02-22 03:31:10|12788.64|12668.64|12786.76|12666.76|12789.01|12669.01|12786.76|12666.76|9
1645500680000|2022-02-22 03:31:20|12786.1|12666.1|12783.09|12663.09|12786.1|12666.1|12783.09|12663.09|10
1645500690000|2022-02-22 03:31:30|12782.67|12662.67|12778.64|12658.64|12782.67|12662.67|12778.64|12658.64|10
1645500700000|2022-02-22 03:31:40|12778.55|12658.55|12774.77|12654.77|12778.55|12658.55|12774.77|12654.77|10
1645500710000|2022-02-22 03:31:50|12774.1|12654.1|12773.32|12653.32|12774.25|12654.25|12773.32|12653.32|10
1645500720000|2022-02-22 03:32:00|12772.87|12652.87|12770.04|12650.04|12772.87|12652.87|12770.04|12650.04|10
1645500730000|2022-02-22 03:32:10|12769.59|12649.59|12768.16|12648.16|12769.59|12649.59|12768.16|12648.16|10
1645500740000|2022-02-22 03:32:20|12767.99|12647.99|12765.97|12645.97|12767.99|12647.99|12765.97|12645.97|10
1645500750000|2022-02-22 03:32:30|12766.1|12646.1|12765.26|12645.26|12766.1|12646.1|12765.26|12645.26|10
1645500760000|2022-02-22 03:32:40|12765.52|12645.52|12767.2|12647.2|12767.2|12647.2|12765.52|12645.52|10
1645500770000|2022-02-22 03:32:50|12766.68|12646.68|12769.24|12649.24|12769.54|12649.54|12766.68|12646.68|10
1645500780000|2022-02-22 03:33:00|12768.23|12648.23|12767.74|12647.74|12768.23|12648.23|12766.87|12646.87|10
1645500790000|2022-02-22 03:33:10|12766.7|12646.7|12767.54|12647.54|12767.71|12647.71|12765.93|12645.93|10
1645500800000|2022-02-22 03:33:20|12767.53|12647.53|12766.01|12646.01|12767.53|12647.53|12766.01|12646.01|10
1645500810000|2022-02-22 03:33:30|12765.82|12645.82|12758.25|12638.25|12765.82|12645.82|12758.25|12638.25|10
1645500820000|2022-02-22 03:33:40|12756.84|12636.84|12752.59|12632.59|12756.84|12636.84|12752.59|12632.59|10
1645500830000|2022-02-22 03:33:50|12752.47|12632.47|12748.29|12628.29|12752.47|12632.47|12748.29|12628.29|10
1645500840000|2022-02-22 03:34:00|12747.44|12627.44|12744.48|12624.48|12747.44|12627.44|12744.48|12624.48|10
1645500850000|2022-02-22 03:34:10|12744.41|12624.41|12742.53|12622.53|12744.41|12624.41|12742.27|12622.27|10
1645500860000|2022-02-22 03:34:20|12742.52|12622.52|12738.79|12618.79|12743.15|12623.15|12738.79|12618.79|10
1645500870000|2022-02-22 03:34:30|12736.34|12616.34|12733.36|12613.36|12736.34|12616.34|12733.36|12613.36|10
1645500880000|2022-02-22 03:34:40|12733.13|12613.13|12728.57|12608.57|12733.13|12613.13|12728.57|12608.57|10
1645500890000|2022-02-22 03:34:50|12728.65|12608.65|12726.57|12606.57|12728.65|12608.65|12726.57|12606.57|10
1645500900000|2022-02-22 03:35:00|12726.91|12606.91|12728.21|12608.21|12729.02|12609.02|12726.91|12606.91|10
1645500910000|2022-02-22 03:35:10|12728.96|12608.96|12727.76|12607.76|12729.12|12609.12|12727.25|12607.25|10
1645500920000|2022-02-22 03:35:20|12728.18|12608.18|12724.51|12604.51|12728.18|12608.18|12724.51|12604.51|10
1645500930000|2022-02-22 03:35:30|12724.66|12604.66|12731.54|12611.54|12731.54|12611.54|12724.4|12604.4|10
1645500940000|2022-02-22 03:35:40|12733.47|12613.47|12739.04|12619.04|12739.2|12619.2|12733.47|12613.47|10
1645500950000|2022-02-22 03:35:50|12739.11|12619.11|12739.56|12619.56|12739.56|12619.56|12737.59|12617.59|10
1645500960000|2022-02-22 03:36:00|12739.52|12619.52|12741.08|12621.08|12741.2|12621.2|12739.52|12619.52|10
1645500970000|2022-02-22 03:36:10|12740.86|12620.86|12738.96|12618.96|12741.13|12621.13|12738.96|12618.96|10
1645500980000|2022-02-22 03:36:20|12738.81|12618.81|12736.47|12616.47|12738.81|12618.81|12736.47|12616.47|10
1645500990000|2022-02-22 03:36:30|12736.54|12616.54|12737.47|12617.47|12737.47|12617.47|12736.16|12616.16|10
1645501000000|2022-02-22 03:36:40|12737.68|12617.68|12742.03|12622.03|12742.03|12622.03|12737.68|12617.68|10
1645501010000|2022-02-22 03:36:50|12742.32|12622.32|12742.47|12622.47|12742.65|12622.65|12742.32|12622.32|10
1645501020000|2022-02-22 03:37:00|12742.25|12622.25|12741.42|12621.42|12742.8|12622.8|12741.42|12621.42|10
1645501030000|2022-02-22 03:37:10|12741.3|12621.3|12741.21|12621.21|12741.9|12621.9|12740.75|12620.75|10
1645501040000|2022-02-22 03:37:20|12741.1|12621.1|12741.1|12621.1|12741.22|12621.22|12740.23|12620.23|9
1645501050000|2022-02-22 03:37:30|12741.56|12621.56|12742.23|12622.23|12742.23|12622.23|12741.56|12621.56|10
1645501060000|2022-02-22 03:37:40|12742.46|12622.46|12743.52|12623.52|12743.52|12623.52|12742.46|12622.46|10
1645501070000|2022-02-22 03:37:50|12743.67|12623.67|12742.29|12622.29|12743.9|12623.9|12742.22|12622.22|10
1645501080000|2022-02-22 03:38:00|12741.98|12621.98|12742.72|12622.72|12742.72|12622.72|12741.46|12621.46|10
1645501090000|2022-02-22 03:38:10|12743.45|12623.45|12746.75|12626.75|12746.81|12626.81|12743.45|12623.45|10
1645501100000|2022-02-22 03:38:20|12746.03|12626.03|12745.37|12625.37|12746.38|12626.38|12745.37|12625.37|10
1645501110000|2022-02-22 03:38:30|12745.33|12625.33|12741.78|12621.78|12745.33|12625.33|12741.78|12621.78|10
1645501120000|2022-02-22 03:38:40|12742.22|12622.22|12741.3|12621.3|12742.22|12622.22|12741.07|12621.07|10
1645501130000|2022-02-22 03:38:50|12741.24|12621.24|12741.92|12621.92|12742.13|12622.13|12741.24|12621.24|10
1645501140000|2022-02-22 03:39:00|12741.98|12621.98|12741.58|12621.58|12742.68|12622.68|12741.58|12621.58|10
1645501150000|2022-02-22 03:39:10|12741.63|12621.63|12741.68|12621.68|12742.05|12622.05|12741.32|12621.32|9
1645501160000|2022-02-22 03:39:20|12741.77|12621.77|12739.1|12619.1|12741.77|12621.77|12739.1|12619.1|10
1645501170000|2022-02-22 03:39:30|12739.04|12619.04|12735.26|12615.26|12739.04|12619.04|12735.26|12615.26|10
1645501180000|2022-02-22 03:39:40|12733.22|12613.22|12727.68|12607.68|12733.22|12613.22|12727.68|12607.68|10
1645501190000|2022-02-22 03:39:50|12726.88|12606.88|12726.45|12606.45|12727.34|12607.34|12726.45|12606.45|9
1645501200000|2022-02-22 03:40:00|12726.4|12606.4|12724.76|12604.76|12726.67|12606.67|12724.76|12604.76|9
1645501210000|2022-02-22 03:40:10|12724.73|12604.73|12723.49|12603.49|12725.45|12605.45|12723.2|12603.2|10
1645501220000|2022-02-22 03:40:20|12723.12|12603.12|12720.03|12600.03|12723.12|12603.12|12719.97|12599.97|10
1645501230000|2022-02-22 03:40:30|12718.47|12598.47|12716.54|12596.54|12718.47|12598.47|12716.38|12596.38|10
1645501240000|2022-02-22 03:40:40|12715.58|12595.58|12713.2|12593.2|12715.58|12595.58|12713.1|12593.1|10
1645501250000|2022-02-22 03:40:50|12714.22|12594.22|12720.81|12600.81|12720.81|12600.81|12714.22|12594.22|10
1645501260000|2022-02-22 03:41:00|12721.4|12601.4|12723.73|12603.73|12723.84|12603.84|12721.4|12601.4|10
1645501270000|2022-02-22 03:41:10|12723.79|12603.79|12720.28|12600.28|12723.79|12603.79|12720.28|12600.28|10
1645501280000|2022-02-22 03:41:20|12720.36|12600.36|12717.4|12597.4|12720.48|12600.48|12717.4|12597.4|10
1645501290000|2022-02-22 03:41:30|12716.93|12596.93|12714.1|12594.1|12716.98|12596.98|12714.1|12594.1|10
1645501300000|2022-02-22 03:41:40|12715.82|12595.82|12717.12|12597.12|12718.04|12598.04|12715.82|12595.82|10
1645501310000|2022-02-22 03:41:50|12717.94|12597.94|12716.9|12596.9|12717.94|12597.94|12716.78|12596.78|10
1645501320000|2022-02-22 03:42:00|12716.99|12596.99|12716|12596|12717.12|12597.12|12715.96|12595.96|9
1645501330000|2022-02-22 03:42:10|12716.11|12596.11|12715.34|12595.34|12716.11|12596.11|12714.93|12594.93|10
1645501340000|2022-02-22 03:42:20|12715.33|12595.33|12715.09|12595.09|12716|12596|12715.09|12595.09|10
1645501350000|2022-02-22 03:42:30|12714.53|12594.53|12710.8|12590.8|12714.53|12594.53|12710.8|12590.8|10
1645501360000|2022-02-22 03:42:40|12710.11|12590.11|12708.82|12588.82|12710.11|12590.11|12708.82|12588.82|9
1645501370000|2022-02-22 03:42:50|12709.01|12589.01|12710.95|12590.95|12710.95|12590.95|12708.63|12588.63|10
1645501380000|2022-02-22 03:43:00|12711.92|12591.92|12715.47|12595.47|12716.22|12596.22|12711.92|12591.92|10
1645501390000|2022-02-22 03:43:10|12715.73|12595.73|12719.12|12599.12|12719.12|12599.12|12715.55|12595.55|10
1645501400000|2022-02-22 03:43:20|12720.11|12600.11|12726.71|12606.71|12726.71|12606.71|12720.11|12600.11|10
1645501410000|2022-02-22 03:43:30|12726.56|12606.56|12730.44|12610.44|12730.44|12610.44|12726.26|12606.26|10
1645501420000|2022-02-22 03:43:40|12730.94|12610.94|12731.49|12611.49|12731.49|12611.49|12730.4|12610.4|10
1645501430000|2022-02-22 03:43:50|12731.51|12611.51|12732.81|12612.81|12733.49|12613.49|12731.25|12611.25|10
1645501440000|2022-02-22 03:44:00|12733.18|12613.18|12738.43|12618.43|12738.43|12618.43|12733.18|12613.18|10
1645501450000|2022-02-22 03:44:10|12738.99|12618.99|12739.68|12619.68|12739.95|12619.95|12738.96|12618.96|10
1645501460000|2022-02-22 03:44:20|12739.24|12619.24|12738.79|12618.79|12739.24|12619.24|12738.62|12618.62|10
1645501470000|2022-02-22 03:44:30|12738.89|12618.89|12739.62|12619.62|12739.73|12619.73|12738.89|12618.89|9
1645501480000|2022-02-22 03:44:40|12739.66|12619.66|12739.52|12619.52|12740.07|12620.07|12739.52|12619.52|10
1645501490000|2022-02-22 03:44:50|12739.67|12619.67|12741.95|12621.95|12741.95|12621.95|12739.67|12619.67|10
1645501500000|2022-02-22 03:45:00|12742.05|12622.05|12738.92|12618.92|12742.24|12622.24|12738.92|12618.92|10
1645501510000|2022-02-22 03:45:10|12737.5|12617.5|12735.6|12615.6|12737.5|12617.5|12735.6|12615.6|9
1645501520000|2022-02-22 03:45:20|12735.75|12615.75|12739.74|12619.74|12739.74|12619.74|12735.75|12615.75|10
1645501530000|2022-02-22 03:45:30|12739.84|12619.84|12739.43|12619.43|12739.88|12619.88|12739.06|12619.06|10
1645501540000|2022-02-22 03:45:40|12739.19|12619.19|12735.5|12615.5|12739.19|12619.19|12735.5|12615.5|10
1645501550000|2022-02-22 03:45:50|12735.22|12615.22|12732.66|12612.66|12735.22|12615.22|12732.66|12612.66|10
1645501560000|2022-02-22 03:46:00|12732.05|12612.05|12728.27|12608.27|12732.05|12612.05|12728.27|12608.27|10
1645501570000|2022-02-22 03:46:10|12728.01|12608.01|12726.01|12606.01|12728.01|12608.01|12726.01|12606.01|10
1645501580000|2022-02-22 03:46:20|12726|12606|12725.31|12605.31|12726.5|12606.5|12725.31|12605.31|10
1645501590000|2022-02-22 03:46:30|12724.61|12604.61|12723.94|12603.94|12725.14|12605.14|12723.94|12603.94|9
1645501600000|2022-02-22 03:46:40|12723.46|12603.46|12720.24|12600.24|12723.46|12603.46|12720.24|12600.24|9
1645501610000|2022-02-22 03:46:50|12720.47|12600.47|12720.96|12600.96|12720.96|12600.96|12720.42|12600.42|10
1645501620000|2022-02-22 03:47:00|12720.68|12600.68|12718.11|12598.11|12720.68|12600.68|12718.11|12598.11|10
1645501630000|2022-02-22 03:47:10|12717.21|12597.21|12712.67|12592.67|12717.21|12597.21|12712.67|12592.67|10
1645501640000|2022-02-22 03:47:20|12711.91|12591.91|12707.78|12587.78|12711.91|12591.91|12707.78|12587.78|10
1645501650000|2022-02-22 03:47:30|12707|12587|12705.62|12585.62|12707|12587|12705.62|12585.62|10
1645501660000|2022-02-22 03:47:40|12705.13|12585.13|12700.71|12580.71|12705.24|12585.24|12700.71|12580.71|10
1645501670000|2022-02-22 03:47:50|12699.43|12579.43|12696.44|12576.44|12699.43|12579.43|12696.44|12576.44|10
1645501680000|2022-02-22 03:48:00|12696.61|12576.61|12698.57|12578.57|12698.57|12578.57|12696.26|12576.26|9
1645501690000|2022-02-22 03:48:10|12698.03|12578.03|12696.23|12576.23|12698.1|12578.1|12696|12576|10
1645501700000|2022-02-22 03:48:20|12696.74|12576.74|12704.05|12584.05|12704.05|12584.05|12696.74|12576.74|10
1645501710000|2022-02-22 03:48:30|12704.28|12584.28|12709.89|12589.89|12709.89|12589.89|12704.28|12584.28|10
1645501720000|2022-02-22 03:48:40|12710.26|12590.26|12709.65|12589.65|12710.77|12590.77|12709.65|12589.65|10
1645501730000|2022-02-22 03:48:50|12709.6|12589.6|12710|12590|12710.01|12590.01|12708.98|12588.98|10
1645501740000|2022-02-22 03:49:00|12712.16|12592.16|12711.21|12591.21|12712.16|12592.16|12711.03|12591.03|9
1645501750000|2022-02-22 03:49:10|12710.91|12590.91|12710.35|12590.35|12710.91|12590.91|12709.91|12589.91|10
1645501760000|2022-02-22 03:49:20|12710.19|12590.19|12714.61|12594.61|12714.7|12594.7|12710.19|12590.19|10
1645501770000|2022-02-22 03:49:30|12715.49|12595.49|12717.69|12597.69|12718.02|12598.02|12714.93|12594.93|10
1645501780000|2022-02-22 03:49:40|12717.16|12597.16|12720.91|12600.91|12720.91|12600.91|12716.73|12596.73|10
1645501790000|2022-02-22 03:49:50|12721.33|12601.33|12725.92|12605.92|12725.92|12605.92|12721.33|12601.33|10
1645501800000|2022-02-22 03:50:00|12726.07|12606.07|12724.55|12604.55|12726.38|12606.38|12724.55|12604.55|10
1645501810000|2022-02-22 03:50:10|12723.2|12603.2|12719.12|12599.12|12723.2|12603.2|12718.23|12598.23|10
1645501820000|2022-02-22 03:50:20|12719.18|12599.18|12719.09|12599.09|12719.47|12599.47|12718.3|12598.3|10
1645501830000|2022-02-22 03:50:30|12719.48|12599.48|12734.48|12614.48|12734.48|12614.48|12719.48|12599.48|10
1645501840000|2022-02-22 03:50:40|12736.68|12616.68|12741.72|12621.72|12742.04|12622.04|12736.68|12616.68|10
1645501850000|2022-02-22 03:50:50|12742.99|12622.99|12744.55|12624.55|12744.55|12624.55|12742.46|12622.46|10
1645501860000|2022-02-22 03:51:00|12745.83|12625.83|12749.44|12629.44|12749.44|12629.44|12745.69|12625.69|10
1645501870000|2022-02-22 03:51:10|12749.86|12629.86|12757.79|12637.79|12757.79|12637.79|12749.86|12629.86|10
1645501880000|2022-02-22 03:51:20|12760.58|12640.58|12764.56|12644.56|12764.56|12644.56|12760.58|12640.58|10
1645501890000|2022-02-22 03:51:30|12764.48|12644.48|12759.99|12639.99|12764.48|12644.48|12759.99|12639.99|10
1645501900000|2022-02-22 03:51:40|12760.22|12640.22|12760.02|12640.02|12760.43|12640.43|12760.02|12640.02|10
1645501910000|2022-02-22 03:51:50|12760.79|12640.79|12765.22|12645.22|12765.22|12645.22|12759.75|12639.75|10
1645501920000|2022-02-22 03:52:00|12765.21|12645.21|12763.37|12643.37|12765.21|12645.21|12763.13|12643.13|10
1645501930000|2022-02-22 03:52:10|12762.88|12642.88|12761.93|12641.93|12763.05|12643.05|12761.62|12641.62|10
1645501940000|2022-02-22 03:52:20|12762.15|12642.15|12763.85|12643.85|12763.85|12643.85|12762.15|12642.15|10
1645501950000|2022-02-22 03:52:30|12763.72|12643.72|12761.85|12641.85|12763.72|12643.72|12761.85|12641.85|10
1645501960000|2022-02-22 03:52:40|12761.62|12641.62|12763.31|12643.31|12763.31|12643.31|12761.62|12641.62|10
1645501970000|2022-02-22 03:52:50|12763.19|12643.19|12765.82|12645.82|12765.82|12645.82|12762.88|12642.88|10
1645501980000|2022-02-22 03:53:00|12766.2|12646.2|12763.71|12643.71|12766.43|12646.43|12763.71|12643.71|10
1645501990000|2022-02-22 03:53:10|12762.79|12642.79|12760.6|12640.6|12762.79|12642.79|12760.6|12640.6|10
1645502000000|2022-02-22 03:53:20|12760.35|12640.35|12756.41|12636.41|12760.35|12640.35|12756.41|12636.41|10
1645502010000|2022-02-22 03:53:30|12755.87|12635.87|12750|12630|12755.87|12635.87|12750|12630|10
1645502020000|2022-02-22 03:53:40|12749.97|12629.97|12745.28|12625.28|12749.97|12629.97|12745.28|12625.28|10
1645502030000|2022-02-22 03:53:50|12744.28|12624.28|12745.26|12625.26|12745.26|12625.26|12742.47|12622.47|10
1645502040000|2022-02-22 03:54:00|12746.2|12626.2|12749.4|12629.4|12749.4|12629.4|12746.06|12626.06|10
1645502050000|2022-02-22 03:54:10|12749.44|12629.44|12748.61|12628.61|12750.16|12630.16|12748.61|12628.61|10
1645502060000|2022-02-22 03:54:20|12748.94|12628.94|12750.42|12630.42|12750.52|12630.52|12748.94|12628.94|10
1645502070000|2022-02-22 03:54:30|12750.38|12630.38|12750.14|12630.14|12750.55|12630.55|12749.94|12629.94|10
1645502080000|2022-02-22 03:54:40|12750.38|12630.38|12747.04|12627.04|12751.08|12631.08|12747.04|12627.04|10
1645502090000|2022-02-22 03:54:50|12747.03|12627.03|12745.93|12625.93|12747.03|12627.03|12745.91|12625.91|10
1645502100000|2022-02-22 03:55:00|12745.8|12625.8|12741.81|12621.81|12745.8|12625.8|12741.81|12621.81|10
1645502110000|2022-02-22 03:55:10|12741.25|12621.25|12736.49|12616.49|12741.25|12621.25|12736.25|12616.25|10
1645502120000|2022-02-22 03:55:20|12736.92|12616.92|12735.58|12615.58|12737.07|12617.07|12735.58|12615.58|10
1645502130000|2022-02-22 03:55:30|12735.64|12615.64|12738.26|12618.26|12738.26|12618.26|12735.64|12615.64|10
1645502140000|2022-02-22 03:55:40|12738.53|12618.53|12737.74|12617.74|12739.24|12619.24|12737.74|12617.74|10
1645502150000|2022-02-22 03:55:50|12737.63|12617.63|12738.45|12618.45|12738.45|12618.45|12737.35|12617.35|10
1645502160000|2022-02-22 03:56:00|12738.21|12618.21|12736.12|12616.12|12738.21|12618.21|12736.12|12616.12|10
1645502170000|2022-02-22 03:56:10|12736.04|12616.04|12735.17|12615.17|12736.38|12616.38|12735.17|12615.17|10
1645502180000|2022-02-22 03:56:20|12734.79|12614.79|12733.1|12613.1|12734.79|12614.79|12733.1|12613.1|10
1645502190000|2022-02-22 03:56:30|12733.34|12613.34|12730.31|12610.31|12733.81|12613.81|12730.31|12610.31|10
1645502200000|2022-02-22 03:56:40|12730.19|12610.19|12726|12606|12730.19|12610.19|12726|12606|10
1645502210000|2022-02-22 03:56:50|12725.91|12605.91|12724.92|12604.92|12725.91|12605.91|12724.43|12604.43|9
1645502220000|2022-02-22 03:57:00|12725|12605|12726.32|12606.32|12726.32|12606.32|12725|12605|10
1645502230000|2022-02-22 03:57:10|12726.4|12606.4|12728.24|12608.24|12728.24|12608.24|12726.4|12606.4|10
1645502240000|2022-02-22 03:57:20|12728.27|12608.27|12726.72|12606.72|12728.27|12608.27|12726.72|12606.72|9
1645502250000|2022-02-22 03:57:30|12727.13|12607.13|12725.38|12605.38|12727.13|12607.13|12725.26|12605.26|10
1645502260000|2022-02-22 03:57:40|12724.95|12604.95|12722.24|12602.24|12724.95|12604.95|12722.24|12602.24|10
1645502270000|2022-02-22 03:57:50|12722.27|12602.27|12721.96|12601.96|12722.56|12602.56|12721.57|12601.57|10
1645502280000|2022-02-22 03:58:00|12722.01|12602.01|12721.94|12601.94|12723.74|12603.74|12721.54|12601.54|10
1645502290000|2022-02-22 03:58:10|12722.13|12602.13|12722.83|12602.83|12723.41|12603.41|12722.02|12602.02|10
1645502300000|2022-02-22 03:58:20|12722.51|12602.51|12721.69|12601.69|12722.51|12602.51|12721.69|12601.69|10
1645502310000|2022-02-22 03:58:30|12721.67|12601.67|12719.73|12599.73|12721.73|12601.73|12719.73|12599.73|10
1645502320000|2022-02-22 03:58:40|12718.72|12598.72|12716.62|12596.62|12718.72|12598.72|12716.57|12596.57|10
1645502330000|2022-02-22 03:58:50|12716.99|12596.99|12719.01|12599.01|12719.01|12599.01|12716.6|12596.6|10
1645502340000|2022-02-22 03:59:00|12719.37|12599.37|12720.09|12600.09|12720.45|12600.45|12719.37|12599.37|10
1645502350000|2022-02-22 03:59:10|12720.39|12600.39|12722.51|12602.51|12722.51|12602.51|12719.92|12599.92|10
1645502360000|2022-02-22 03:59:20|12723.33|12603.33|12727.97|12607.97|12727.97|12607.97|12723.33|12603.33|10
1645502370000|2022-02-22 03:59:30|12728.64|12608.64|12735.54|12615.54|12735.54|12615.54|12728.64|12608.64|10
1645502380000|2022-02-22 03:59:40|12735.71|12615.71|12740.11|12620.11|12740.25|12620.25|12735.71|12615.71|10
1645502390000|2022-02-22 03:59:50|12740.23|12620.23|12747.4|12627.4|12747.4|12627.4|12740.23|12620.23|10
1645502400000|2022-02-22 04:00:00|12747.93|12627.93|12751.6|12631.6|12751.6|12631.6|12747.93|12627.93|10
1645502410000|2022-02-22 04:00:10|12751.78|12631.78|12759.72|12639.72|12759.72|12639.72|12751.78|12631.78|10
1645502420000|2022-02-22 04:00:20|12759.89|12639.89|12758.16|12638.16|12761.3|12641.3|12758.16|12638.16|10
1645502430000|2022-02-22 04:00:30|12758.12|12638.12|12763.46|12643.46|12763.46|12643.46|12758.12|12638.12|10
1645502440000|2022-02-22 04:00:40|12763.88|12643.88|12765|12645|12765.87|12645.87|12763.88|12643.88|10
1645502450000|2022-02-22 04:00:50|12764.99|12644.99|12763.74|12643.74|12764.99|12644.99|12763.48|12643.48|10
1645502460000|2022-02-22 04:01:00|12765.5|12645.5|12767.9|12647.9|12767.9|12647.9|12765.08|12645.08|10
1645502470000|2022-02-22 04:01:10|12767.67|12647.67|12767.09|12647.09|12767.89|12647.89|12766.41|12646.41|10
1645502480000|2022-02-22 04:01:20|12767.29|12647.29|12766.13|12646.13|12767.29|12647.29|12766.13|12646.13|10
1645502490000|2022-02-22 04:01:30|12765.82|12645.82|12765.6|12645.6|12765.82|12645.82|12763.43|12643.43|10
1645502500000|2022-02-22 04:01:40|12765.97|12645.97|12767.78|12647.78|12768.78|12648.78|12765.97|12645.97|10
1645502510000|2022-02-22 04:01:50|12768.36|12648.36|12766.98|12646.98|12768.36|12648.36|12766.98|12646.98|10
1645502520000|2022-02-22 04:02:00|12767.24|12647.24|12769.67|12649.67|12769.67|12649.67|12767.24|12647.24|10
1645502530000|2022-02-22 04:02:10|12769.57|12649.57|12765.63|12645.63|12769.57|12649.57|12765.63|12645.63|10
1645502540000|2022-02-22 04:02:20|12765.94|12645.94|12768.24|12648.24|12768.24|12648.24|12765.94|12645.94|10
1645502550000|2022-02-22 04:02:30|12768.32|12648.32|12771.08|12651.08|12771.08|12651.08|12768.32|12648.32|10
1645502560000|2022-02-22 04:02:40|12770.9|12650.9|12774.43|12654.43|12774.43|12654.43|12770.86|12650.86|10
1645502570000|2022-02-22 04:02:50|12777.07|12657.07|12782.75|12662.75|12782.91|12662.91|12777.07|12657.07|10
1645502580000|2022-02-22 04:03:00|12784.3|12664.3|12787.79|12667.79|12787.79|12667.79|12784.3|12664.3|10
1645502590000|2022-02-22 04:03:10|12787.38|12667.38|12786.1|12666.1|12787.75|12667.75|12785.42|12665.42|10
1645502600000|2022-02-22 04:03:20|12785.57|12665.57|12789.85|12669.85|12789.85|12669.85|12785.57|12665.57|10
1645502610000|2022-02-22 04:03:30|12789.99|12669.99|12792.15|12672.15|12793.08|12673.08|12789.99|12669.99|10
1645502620000|2022-02-22 04:03:40|12792.33|12672.33|12792.56|12672.56|12792.73|12672.73|12791.42|12671.42|10
1645502630000|2022-02-22 04:03:50|12793.08|12673.08|12793.63|12673.63|12793.63|12673.63|12792.6|12672.6|10
1645502640000|2022-02-22 04:04:00|12793.88|12673.88|12793.54|12673.54|12793.99|12673.99|12793.24|12673.24|10
1645502650000|2022-02-22 04:04:10|12793.29|12673.29|12792.73|12672.73|12793.29|12673.29|12792.51|12672.51|10
1645502660000|2022-02-22 04:04:20|12792.83|12672.83|12792.47|12672.47|12793.37|12673.37|12792.47|12672.47|10
1645502670000|2022-02-22 04:04:30|12792.35|12672.35|12792.48|12672.48|12792.48|12672.48|12790.77|12670.77|10
1645502680000|2022-02-22 04:04:40|12792.41|12672.41|12795.7|12675.7|12795.7|12675.7|12792.41|12672.41|10
1645502690000|2022-02-22 04:04:50|12796.06|12676.06|12797.25|12677.25|12798.39|12678.39|12796.06|12676.06|10
1645502700000|2022-02-22 04:05:00|12797.19|12677.19|12797.96|12677.96|12798.33|12678.33|12797.19|12677.19|10
1645502710000|2022-02-22 04:05:10|12797.63|12677.63|12797.97|12677.97|12797.99|12677.99|12797.16|12677.16|10
1645502720000|2022-02-22 04:05:20|12797.71|12677.71|12797.46|12677.46|12798.31|12678.31|12797.46|12677.46|10
1645502730000|2022-02-22 04:05:30|12797.07|12677.07|12798.78|12678.78|12799.02|12679.02|12797.07|12677.07|10
1645502740000|2022-02-22 04:05:40|12798.35|12678.35|12801.71|12681.71|12801.84|12681.84|12798.01|12678.01|9
1645502750000|2022-02-22 04:05:50|12802.09|12682.09|12805.67|12685.67|12805.71|12685.71|12802.09|12682.09|10
1645502760000|2022-02-22 04:06:00|12805.61|12685.61|12807.46|12687.46|12807.46|12687.46|12805.53|12685.53|10
1645502770000|2022-02-22 04:06:10|12807.33|12687.33|12813.91|12693.91|12813.97|12693.97|12807.33|12687.33|10
1645502780000|2022-02-22 04:06:20|12814.5|12694.5|12822.31|12702.31|12822.31|12702.31|12814.5|12694.5|10
1645502790000|2022-02-22 04:06:30|12823.33|12703.33|12824.88|12704.88|12824.88|12704.88|12823.33|12703.33|10
1645502800000|2022-02-22 04:06:40|12825.3|12705.3|12824.94|12704.94|12826.53|12706.53|12824.94|12704.94|10
1645502810000|2022-02-22 04:06:50|12824.83|12704.83|12827.62|12707.62|12827.62|12707.62|12824.48|12704.48|10
1645502820000|2022-02-22 04:07:00|12827.85|12707.85|12829.82|12709.82|12830.1|12710.1|12827.8|12707.8|10
1645502830000|2022-02-22 04:07:10|12829.88|12709.88|12831.45|12711.45|12831.45|12711.45|12829.88|12709.88|10
1645502840000|2022-02-22 04:07:20|12830.88|12710.88|12831.35|12711.35|12831.35|12711.35|12830.5|12710.5|10
1645502850000|2022-02-22 04:07:30|12830.98|12710.98|12833.23|12713.23|12833.23|12713.23|12830.81|12710.81|10
1645502860000|2022-02-22 04:07:40|12833.94|12713.94|12836.48|12716.48|12836.48|12716.48|12833.39|12713.39|10
1645502870000|2022-02-22 04:07:50|12836.59|12716.59|12835.3|12715.3|12836.89|12716.89|12835.3|12715.3|10
1645502880000|2022-02-22 04:08:00|12835.33|12715.33|12833.95|12713.95|12835.33|12715.33|12833.95|12713.95|10
1645502890000|2022-02-22 04:08:10|12833.79|12713.79|12828.25|12708.25|12833.82|12713.82|12828.14|12708.14|10
1645502900000|2022-02-22 04:08:20|12828.21|12708.21|12826.38|12706.38|12828.21|12708.21|12826.38|12706.38|9
1645502910000|2022-02-22 04:08:30|12826.62|12706.62|12828.86|12708.86|12828.86|12708.86|12826.62|12706.62|10
1645502920000|2022-02-22 04:08:40|12829.18|12709.18|12828.94|12708.94|12830.13|12710.13|12828.88|12708.88|9
1645502930000|2022-02-22 04:08:50|12828|12708|12828|12708|12828.82|12708.82|12827.42|12707.42|10
1645502940000|2022-02-22 04:09:00|12827.71|12707.71|12827.26|12707.26|12827.71|12707.71|12826.07|12706.07|10
1645502950000|2022-02-22 04:09:10|12827.28|12707.28|12828.86|12708.86|12828.86|12708.86|12826.86|12706.86|10
1645502960000|2022-02-22 04:09:20|12829.69|12709.69|12834.43|12714.43|12834.43|12714.43|12829.69|12709.69|10
1645502970000|2022-02-22 04:09:30|12834.05|12714.05|12834.24|12714.24|12834.74|12714.74|12833.86|12713.86|10
1645502980000|2022-02-22 04:09:40|12833.74|12713.74|12832.44|12712.44|12834.48|12714.48|12832.13|12712.13|10
1645502990000|2022-02-22 04:09:50|12832.25|12712.25|12827.71|12707.71|12832.25|12712.25|12827.48|12707.48|10
1645503000000|2022-02-22 04:10:00|12827.63|12707.63|12829.01|12709.01|12829.17|12709.17|12827.63|12707.63|10
1645503010000|2022-02-22 04:10:10|12828.89|12708.89|12825.75|12705.75|12828.89|12708.89|12825.75|12705.75|10
1645503020000|2022-02-22 04:10:20|12824.9|12704.9|12824.04|12704.04|12824.9|12704.9|12823.73|12703.73|10
1645503030000|2022-02-22 04:10:30|12822.25|12702.25|12813.87|12693.87|12822.25|12702.25|12813.87|12693.87|10
1645503040000|2022-02-22 04:10:40|12812.1|12692.1|12807.14|12687.14|12812.1|12692.1|12807.14|12687.14|10
1645503050000|2022-02-22 04:10:50|12807.85|12687.85|12807.77|12687.77|12809.26|12689.26|12807.77|12687.77|9
1645503060000|2022-02-22 04:11:00|12807.48|12687.48|12804.74|12684.74|12807.48|12687.48|12804.74|12684.74|10
1645503070000|2022-02-22 04:11:10|12804.79|12684.79|12802.32|12682.32|12805.12|12685.12|12802.32|12682.32|10
1645503080000|2022-02-22 04:11:20|12802.25|12682.25|12800.01|12680.01|12802.25|12682.25|12800.01|12680.01|10
1645503090000|2022-02-22 04:11:30|12800.02|12680.02|12799.71|12679.71|12800.33|12680.33|12799.65|12679.65|10
1645503100000|2022-02-22 04:11:40|12799.79|12679.79|12799.55|12679.55|12799.79|12679.79|12798.23|12678.23|10
1645503110000|2022-02-22 04:11:50|12799.34|12679.34|12800.23|12680.23|12800.32|12680.32|12799.34|12679.34|10
1645503120000|2022-02-22 04:12:00|12800.71|12680.71|12799.25|12679.25|12800.88|12680.88|12799.06|12679.06|10
1645503130000|2022-02-22 04:12:10|12799.21|12679.21|12798.57|12678.57|12799.47|12679.47|12798.57|12678.57|10
1645503140000|2022-02-22 04:12:20|12798.11|12678.11|12799.26|12679.26|12799.26|12679.26|12798.11|12678.11|10
1645503150000|2022-02-22 04:12:30|12799.24|12679.24|12801.66|12681.66|12801.66|12681.66|12799.24|12679.24|10
1645503160000|2022-02-22 04:12:40|12801.73|12681.73|12803.67|12683.67|12803.67|12683.67|12801.73|12681.73|10
1645503170000|2022-02-22 04:12:50|12803.29|12683.29|12801.38|12681.38|12803.29|12683.29|12801.38|12681.38|9
1645503180000|2022-02-22 04:13:00|12801.26|12681.26|12802.1|12682.1|12802.1|12682.1|12801.07|12681.07|10
1645503190000|2022-02-22 04:13:10|12802.29|12682.29|12801.89|12681.89|12802.29|12682.29|12801.17|12681.17|10
1645503200000|2022-02-22 04:13:20|12801.42|12681.42|12802.82|12682.82|12802.82|12682.82|12801.42|12681.42|10
1645503210000|2022-02-22 04:13:30|12803.34|12683.34|12803.76|12683.76|12804.15|12684.15|12803.34|12683.34|9
1645503220000|2022-02-22 04:13:40|12803.97|12683.97|12805.04|12685.04|12805.37|12685.37|12803.97|12683.97|10
1645503230000|2022-02-22 04:13:50|12804.77|12684.77|12805.68|12685.68|12805.68|12685.68|12804.36|12684.36|10
1645503240000|2022-02-22 04:14:00|12805.64|12685.64|12807.51|12687.51|12807.51|12687.51|12805.26|12685.26|10
1645503250000|2022-02-22 04:14:10|12807.41|12687.41|12808.62|12688.62|12808.62|12688.62|12807.14|12687.14|10
1645503260000|2022-02-22 04:14:20|12809.22|12689.22|12809.85|12689.85|12809.85|12689.85|12809.22|12689.22|10
1645503270000|2022-02-22 04:14:30|12809.93|12689.93|12813.56|12693.56|12813.56|12693.56|12809.93|12689.93|10
1645503280000|2022-02-22 04:14:40|12813.79|12693.79|12816.24|12696.24|12816.5|12696.5|12813.79|12693.79|10
1645503290000|2022-02-22 04:14:50|12816.07|12696.07|12820.75|12700.75|12820.75|12700.75|12816.07|12696.07|10
1645503300000|2022-02-22 04:15:00|12821.11|12701.11|12822.24|12702.24|12822.87|12702.87|12821.11|12701.11|10
1645503310000|2022-02-22 04:15:10|12822.23|12702.23|12825.61|12705.61|12825.61|12705.61|12822.23|12702.23|10
1645503320000|2022-02-22 04:15:20|12825.46|12705.46|12823.82|12703.82|12825.68|12705.68|12823.82|12703.82|10
1645503330000|2022-02-22 04:15:30|12823.84|12703.84|12819.7|12699.7|12824.1|12704.1|12819.7|12699.7|10
1645503340000|2022-02-22 04:15:40|12819.34|12699.34|12818.2|12698.2|12819.69|12699.69|12818.2|12698.2|10
1645503350000|2022-02-22 04:15:50|12818.19|12698.19|12814.2|12694.2|12818.19|12698.19|12814.19|12694.19|10
1645503360000|2022-02-22 04:16:00|12813.4|12693.4|12811.21|12691.21|12813.4|12693.4|12811.21|12691.21|8
1645503370000|2022-02-22 04:16:10|12811.34|12691.34|12810.91|12690.91|12811.57|12691.57|12810.91|12690.91|10
1645503380000|2022-02-22 04:16:20|12810.2|12690.2|12808.89|12688.89|12810.2|12690.2|12808.88|12688.88|10
1645503390000|2022-02-22 04:16:30|12808.7|12688.7|12805.68|12685.68|12808.7|12688.7|12805.68|12685.68|10
1645503400000|2022-02-22 04:16:40|12804.98|12684.98|12805.15|12685.15|12805.15|12685.15|12804.63|12684.63|9
1645503410000|2022-02-22 04:16:50|12804.85|12684.85|12799.89|12679.89|12804.85|12684.85|12799.57|12679.57|10
1645503420000|2022-02-22 04:17:00|12799.78|12679.78|12797.83|12677.83|12799.83|12679.83|12797.83|12677.83|8
1645503430000|2022-02-22 04:17:10|12798.09|12678.09|12793.8|12673.8|12798.09|12678.09|12793.79|12673.79|10
1645503440000|2022-02-22 04:17:20|12792.89|12672.89|12788.39|12668.39|12792.89|12672.89|12788.39|12668.39|10
1645503450000|2022-02-22 04:17:30|12788.44|12668.44|12787.91|12667.91|12788.55|12668.55|12787.75|12667.75|10
1645503460000|2022-02-22 04:17:40|12787.63|12667.63|12787.29|12667.29|12787.63|12667.63|12785.8|12665.8|10
1645503470000|2022-02-22 04:17:50|12787.48|12667.48|12786.85|12666.85|12787.52|12667.52|12786.85|12666.85|10
1645503480000|2022-02-22 04:18:00|12786.94|12666.94|12788.34|12668.34|12788.34|12668.34|12786.6|12666.6|10
1645503490000|2022-02-22 04:18:10|12787.98|12667.98|12787.39|12667.39|12788|12668|12787.33|12667.33|9
1645503500000|2022-02-22 04:18:20|12787.4|12667.4|12788.63|12668.63|12788.83|12668.83|12787.4|12667.4|10
1645503510000|2022-02-22 04:18:30|12789.07|12669.07|12788.76|12668.76|12789.15|12669.15|12788.42|12668.42|10
1645503520000|2022-02-22 04:18:40|12788.84|12668.84|12789.22|12669.22|12789.68|12669.68|12788.84|12668.84|10
1645503530000|2022-02-22 04:18:50|12788.84|12668.84|12788.35|12668.35|12789.12|12669.12|12788.35|12668.35|9
1645503540000|2022-02-22 04:19:00|12788.17|12668.17|12786.59|12666.59|12788.17|12668.17|12786.59|12666.59|10
1645503550000|2022-02-22 04:19:10|12786.57|12666.57|12787.08|12667.08|12787.37|12667.37|12785.68|12665.68|10
1645503560000|2022-02-22 04:19:20|12786.51|12666.51|12781.56|12661.56|12786.51|12666.51|12781.56|12661.56|10
1645503570000|2022-02-22 04:19:30|12781.08|12661.08|12778.62|12658.62|12781.08|12661.08|12778.55|12658.55|10
1645503580000|2022-02-22 04:19:40|12778.63|12658.63|12775.94|12655.94|12778.63|12658.63|12775.94|12655.94|10
1645503590000|2022-02-22 04:19:50|12775.72|12655.72|12773.35|12653.35|12775.72|12655.72|12773.35|12653.35|10
1645503600000|2022-02-22 04:20:00|12772.59|12652.59|12769.96|12649.96|12772.59|12652.59|12769.96|12649.96|10
1645503610000|2022-02-22 04:20:10|12769.43|12649.43|12765.81|12645.81|12769.58|12649.58|12765.81|12645.81|10
1645503620000|2022-02-22 04:20:20|12765.54|12645.54|12762.95|12642.95|12765.54|12645.54|12762.95|12642.95|10
1645503630000|2022-02-22 04:20:30|12762.91|12642.91|12757.22|12637.22|12762.91|12642.91|12757.22|12637.22|10
1645503640000|2022-02-22 04:20:40|12756.99|12636.99|12758.32|12638.32|12758.32|12638.32|12756.97|12636.97|10
1645503650000|2022-02-22 04:20:50|12757.91|12637.91|12755.03|12635.03|12757.91|12637.91|12754.82|12634.82|10
1645503660000|2022-02-22 04:21:00|12754.84|12634.84|12757.29|12637.29|12757.29|12637.29|12754.71|12634.71|10
1645503670000|2022-02-22 04:21:10|12758.09|12638.09|12762.8|12642.8|12762.8|12642.8|12758.09|12638.09|10
1645503680000|2022-02-22 04:21:20|12763.49|12643.49|12765.61|12645.61|12766.25|12646.25|12763.49|12643.49|10
1645503690000|2022-02-22 04:21:30|12765.49|12645.49|12766.4|12646.4|12766.4|12646.4|12765.29|12645.29|10
1645503700000|2022-02-22 04:21:40|12767.12|12647.12|12766.69|12646.69|12767.12|12647.12|12766.21|12646.21|10
1645503710000|2022-02-22 04:21:50|12766.95|12646.95|12769.19|12649.19|12769.44|12649.44|12766.95|12646.95|10
1645503720000|2022-02-22 04:22:00|12769.32|12649.32|12771|12651|12771|12651|12769.11|12649.11|10
1645503730000|2022-02-22 04:22:10|12770.91|12650.91|12768.58|12648.58|12770.91|12650.91|12768.58|12648.58|10
1645503740000|2022-02-22 04:22:20|12768.17|12648.17|12767.35|12647.35|12768.53|12648.53|12767.35|12647.35|9
1645503750000|2022-02-22 04:22:30|12767.93|12647.93|12767.88|12647.88|12768.1|12648.1|12767.27|12647.27|10
1645503760000|2022-02-22 04:22:40|12768.77|12648.77|12764.78|12644.78|12768.77|12648.77|12764.78|12644.78|9
1645503770000|2022-02-22 04:22:50|12764.15|12644.15|12762.16|12642.16|12764.15|12644.15|12762.13|12642.13|10
1645503780000|2022-02-22 04:23:00|12762.27|12642.27|12762.21|12642.21|12762.32|12642.32|12761.63|12641.63|10
1645503790000|2022-02-22 04:23:10|12762.14|12642.14|12759.29|12639.29|12762.14|12642.14|12759.29|12639.29|10
1645503800000|2022-02-22 04:23:20|12759.21|12639.21|12757.51|12637.51|12759.21|12639.21|12757.14|12637.14|10
1645503810000|2022-02-22 04:23:30|12757.07|12637.07|12757.06|12637.06|12757.46|12637.46|12756.95|12636.95|9
1645503820000|2022-02-22 04:23:40|12756.52|12636.52|12754.24|12634.24|12756.52|12636.52|12754.24|12634.24|10
1645503830000|2022-02-22 04:23:50|12754.3|12634.3|12755.5|12635.5|12755.63|12635.63|12754.01|12634.01|10
1645503840000|2022-02-22 04:24:00|12755.64|12635.64|12758.92|12638.92|12758.92|12638.92|12755.64|12635.64|9
1645503850000|2022-02-22 04:24:10|12759.33|12639.33|12763.11|12643.11|12763.11|12643.11|12759.33|12639.33|10
1645503860000|2022-02-22 04:24:20|12764.45|12644.45|12764.58|12644.58|12765.19|12645.19|12764.31|12644.31|10
1645503870000|2022-02-22 04:24:30|12764.34|12644.34|12764.93|12644.93|12765.27|12645.27|12763.77|12643.77|10
1645503880000|2022-02-22 04:24:40|12765.13|12645.13|12766.59|12646.59|12766.59|12646.59|12765.12|12645.12|9
1645503890000|2022-02-22 04:24:50|12766.63|12646.63|12766.19|12646.19|12766.63|12646.63|12765.92|12645.92|10
1645503900000|2022-02-22 04:25:00|12766.41|12646.41|12767.81|12647.81|12767.81|12647.81|12766.41|12646.41|10
1645503910000|2022-02-22 04:25:10|12768.5|12648.5|12771.13|12651.13|12771.13|12651.13|12768.41|12648.41|9
1645503920000|2022-02-22 04:25:20|12770.89|12650.89|12770.54|12650.54|12770.97|12650.97|12769.94|12649.94|10
1645503930000|2022-02-22 04:25:30|12770.37|12650.37|12769.98|12649.98|12770.49|12650.49|12769.98|12649.98|9
1645503940000|2022-02-22 04:25:40|12769.75|12649.75|12769.98|12649.98|12769.98|12649.98|12768.75|12648.75|10
1645503950000|2022-02-22 04:25:50|12770.09|12650.09|12773.6|12653.6|12773.6|12653.6|12770.09|12650.09|10
1645503960000|2022-02-22 04:26:00|12773.8|12653.8|12776.98|12656.98|12776.98|12656.98|12773.77|12653.77|10
1645503970000|2022-02-22 04:26:10|12776.27|12656.27|12780.49|12660.49|12780.49|12660.49|12776.27|12656.27|10
1645503980000|2022-02-22 04:26:20|12781|12661|12782.92|12662.92|12782.92|12662.92|12780.67|12660.67|10
1645503990000|2022-02-22 04:26:30|12782.94|12662.94|12785.63|12665.63|12785.63|12665.63|12782.94|12662.94|10
1645504000000|2022-02-22 04:26:40|12785.7|12665.7|12788.04|12668.04|12788.04|12668.04|12785.7|12665.7|10
1645504010000|2022-02-22 04:26:50|12788.02|12668.02|12786.83|12666.83|12788.25|12668.25|12786.51|12666.51|10
1645504020000|2022-02-22 04:27:00|12786.7|12666.7|12787.52|12667.52|12787.69|12667.69|12786.57|12666.57|10
1645504030000|2022-02-22 04:27:10|12787.57|12667.57|12787.08|12667.08|12787.57|12667.57|12786.52|12666.52|10
1645504040000|2022-02-22 04:27:20|12787.21|12667.21|12788.15|12668.15|12788.38|12668.38|12787.21|12667.21|10
1645504050000|2022-02-22 04:27:30|12788.14|12668.14|12785.46|12665.46|12788.14|12668.14|12785.46|12665.46|10
1645504060000|2022-02-22 04:27:40|12785.14|12665.14|12784.06|12664.06|12785.14|12665.14|12783.68|12663.68|10
1645504070000|2022-02-22 04:27:50|12784.12|12664.12|12786.28|12666.28|12786.5|12666.5|12784.12|12664.12|10
1645504080000|2022-02-22 04:28:00|12786.26|12666.26|12789.32|12669.32|12789.32|12669.32|12786.26|12666.26|10
1645504090000|2022-02-22 04:28:10|12790.3|12670.3|12790.12|12670.12|12790.3|12670.3|12789.45|12669.45|10
1645504100000|2022-02-22 04:28:20|12790.38|12670.38|12791.6|12671.6|12791.6|12671.6|12790.38|12670.38|10
1645504110000|2022-02-22 04:28:30|12791.64|12671.64|12794.46|12674.46|12794.58|12674.58|12791.08|12671.08|10
1645504120000|2022-02-22 04:28:40|12794.57|12674.57|12795.18|12675.18|12795.18|12675.18|12794.36|12674.36|10
1645504130000|2022-02-22 04:28:50|12795.45|12675.45|12798.92|12678.92|12798.92|12678.92|12795.45|12675.45|10
1645504140000|2022-02-22 04:29:00|12799.59|12679.59|12802.79|12682.79|12802.79|12682.79|12799.22|12679.22|10
1645504150000|2022-02-22 04:29:10|12802.89|12682.89|12806.57|12686.57|12806.57|12686.57|12802.89|12682.89|10
1645504160000|2022-02-22 04:29:20|12806.96|12686.96|12809.61|12689.61|12809.61|12689.61|12806.96|12686.96|10
1645504170000|2022-02-22 04:29:30|12809.69|12689.69|12810.07|12690.07|12810.16|12690.16|12809.36|12689.36|10
1645504180000|2022-02-22 04:29:40|12810.37|12690.37|12810.19|12690.19|12810.37|12690.37|12809.35|12689.35|10
1645504190000|2022-02-22 04:29:50|12810.1|12690.1|12809.98|12689.98|12810.1|12690.1|12808.96|12688.96|10
1645504200000|2022-02-22 04:30:00|12809.72|12689.72|12806.98|12686.98|12809.82|12689.82|12806.98|12686.98|10
1645504210000|2022-02-22 04:30:10|12806.64|12686.64|12804.25|12684.25|12806.64|12686.64|12804.18|12684.18|10
1645504220000|2022-02-22 04:30:20|12804.51|12684.51|12804.47|12684.47|12805.27|12685.27|12804.44|12684.44|10
1645504230000|2022-02-22 04:30:30|12804.52|12684.52|12806.71|12686.71|12806.71|12686.71|12804.52|12684.52|10
1645504240000|2022-02-22 04:30:40|12806.9|12686.9|12807.98|12687.98|12808.59|12688.59|12806.9|12686.9|10
1645504250000|2022-02-22 04:30:50|12808.41|12688.41|12809.89|12689.89|12809.89|12689.89|12808.41|12688.41|10
1645504260000|2022-02-22 04:31:00|12809.4|12689.4|12806.68|12686.68|12809.4|12689.4|12806.68|12686.68|10
1645504270000|2022-02-22 04:31:10|12805.79|12685.79|12805.07|12685.07|12805.79|12685.79|12804.98|12684.98|10
1645504280000|2022-02-22 04:31:20|12804.98|12684.98|12806.58|12686.58|12806.58|12686.58|12804.75|12684.75|9
1645504290000|2022-02-22 04:31:30|12807.03|12687.03|12807.04|12687.04|12807.5|12687.5|12807.03|12687.03|10
1645504300000|2022-02-22 04:31:40|12806.74|12686.74|12807.05|12687.05|12807.1|12687.1|12806.54|12686.54|10
1645504310000|2022-02-22 04:31:50|12807.17|12687.17|12806.72|12686.72|12807.43|12687.43|12806.72|12686.72|10
1645504320000|2022-02-22 04:32:00|12806.76|12686.76|12806.15|12686.15|12806.76|12686.76|12805.79|12685.79|10
1645504330000|2022-02-22 04:32:10|12806.92|12686.92|12805.9|12685.9|12807.22|12687.22|12805.9|12685.9|9
1645504340000|2022-02-22 04:32:20|12805.72|12685.72|12802.24|12682.24|12805.84|12685.84|12802.24|12682.24|10
1645504350000|2022-02-22 04:32:30|12801.97|12681.97|12798.77|12678.77|12801.97|12681.97|12798.77|12678.77|10
1645504360000|2022-02-22 04:32:40|12798.08|12678.08|12799.19|12679.19|12799.19|12679.19|12797.24|12677.24|10
1645504370000|2022-02-22 04:32:50|12799.38|12679.38|12799.36|12679.36|12799.84|12679.84|12799.22|12679.22|9
1645504380000|2022-02-22 04:33:00|12799.4|12679.4|12799.97|12679.97|12800.23|12680.23|12799.4|12679.4|10
1645504390000|2022-02-22 04:33:10|12798.74|12678.74|12792.22|12672.22|12798.74|12678.74|12792.22|12672.22|10
1645504400000|2022-02-22 04:33:20|12792.14|12672.14|12789.95|12669.95|12792.14|12672.14|12789.87|12669.87|9
1645504410000|2022-02-22 04:33:30|12789.98|12669.98|12790.05|12670.05|12790.24|12670.24|12788.93|12668.93|10
1645504420000|2022-02-22 04:33:40|12790.38|12670.38|12794.32|12674.32|12794.32|12674.32|12790.38|12670.38|10
1645504430000|2022-02-22 04:33:50|12794.38|12674.38|12795.84|12675.84|12795.84|12675.84|12794.38|12674.38|10
1645504440000|2022-02-22 04:34:00|12795.69|12675.69|12797.59|12677.59|12797.67|12677.67|12795.69|12675.69|10
1645504450000|2022-02-22 04:34:10|12797.73|12677.73|12800.63|12680.63|12800.63|12680.63|12797.73|12677.73|10
1645504460000|2022-02-22 04:34:20|12800.37|12680.37|12799.01|12679.01|12800.65|12680.65|12798.69|12678.69|10
1645504470000|2022-02-22 04:34:30|12799.25|12679.25|12801.92|12681.92|12801.92|12681.92|12799.25|12679.25|10
1645504480000|2022-02-22 04:34:40|12802.36|12682.36|12803.52|12683.52|12803.56|12683.56|12802.36|12682.36|10
1645504490000|2022-02-22 04:34:50|12803.91|12683.91|12805.48|12685.48|12805.48|12685.48|12803.91|12683.91|10
1645504500000|2022-02-22 04:35:00|12805.63|12685.63|12806.25|12686.25|12806.25|12686.25|12805.54|12685.54|10
1645504510000|2022-02-22 04:35:10|12806.96|12686.96|12807.4|12687.4|12809.17|12689.17|12806.96|12686.96|10
1645504520000|2022-02-22 04:35:20|12806.94|12686.94|12805.51|12685.51|12806.94|12686.94|12805.18|12685.18|10
1645504530000|2022-02-22 04:35:30|12806.07|12686.07|12807.69|12687.69|12808.04|12688.04|12806.05|12686.05|10
1645504540000|2022-02-22 04:35:40|12807.98|12687.98|12808.92|12688.92|12809.09|12689.09|12807.58|12687.58|10
1645504550000|2022-02-22 04:35:50|12809.14|12689.14|12810.18|12690.18|12810.18|12690.18|12808.94|12688.94|9
1645504560000|2022-02-22 04:36:00|12811.07|12691.07|12814.18|12694.18|12814.18|12694.18|12811.07|12691.07|10
1645504570000|2022-02-22 04:36:10|12814.46|12694.46|12821.41|12701.41|12821.41|12701.41|12814.18|12694.18|10
1645504580000|2022-02-22 04:36:20|12823.31|12703.31|12826.09|12706.09|12826.09|12706.09|12823.31|12703.31|10
1645504590000|2022-02-22 04:36:30|12826.03|12706.03|12827.17|12707.17|12827.17|12707.17|12825.89|12705.89|9
1645504600000|2022-02-22 04:36:40|12827.48|12707.48|12827.74|12707.74|12827.92|12707.92|12827.23|12707.23|10
1645504610000|2022-02-22 04:36:50|12827.84|12707.84|12827.13|12707.13|12827.84|12707.84|12826.96|12706.96|10
1645504620000|2022-02-22 04:37:00|12827.56|12707.56|12825.75|12705.75|12827.72|12707.72|12825.75|12705.75|10
1645504630000|2022-02-22 04:37:10|12825.79|12705.79|12825.31|12705.31|12827.02|12707.02|12825.31|12705.31|9
1645504640000|2022-02-22 04:37:20|12825.71|12705.71|12823.47|12703.47|12825.71|12705.71|12823.47|12703.47|10
1645504650000|2022-02-22 04:37:30|12823.35|12703.35|12824.16|12704.16|12824.25|12704.25|12823.33|12703.33|10
1645504660000|2022-02-22 04:37:40|12823.67|12703.67|12823.01|12703.01|12823.71|12703.71|12822.71|12702.71|10
1645504670000|2022-02-22 04:37:50|12823.25|12703.25|12823.86|12703.86|12823.93|12703.93|12823.15|12703.15|9
1645504680000|2022-02-22 04:38:00|12823.95|12703.95|12826.34|12706.34|12826.34|12706.34|12823.93|12703.93|10
1645504690000|2022-02-22 04:38:10|12826.56|12706.56|12829.96|12709.96|12830.07|12710.07|12826.56|12706.56|10
1645504700000|2022-02-22 04:38:20|12829.89|12709.89|12829.38|12709.38|12829.99|12709.99|12829.38|12709.38|10
1645504710000|2022-02-22 04:38:30|12829.23|12709.23|12827.52|12707.52|12829.23|12709.23|12827.52|12707.52|10
1645504720000|2022-02-22 04:38:40|12827.06|12707.06|12823.37|12703.37|12827.3|12707.3|12823.37|12703.37|10
1645504730000|2022-02-22 04:38:50|12823.27|12703.27|12822.82|12702.82|12823.27|12703.27|12822.3|12702.3|10
1645504740000|2022-02-22 04:39:00|12822.78|12702.78|12823.96|12703.96|12823.96|12703.96|12822.78|12702.78|10
1645504750000|2022-02-22 04:39:10|12823.49|12703.49|12822.08|12702.08|12823.49|12703.49|12822.08|12702.08|9
1645504760000|2022-02-22 04:39:20|12821.55|12701.55|12820.53|12700.53|12821.55|12701.55|12820.53|12700.53|10
1645504770000|2022-02-22 04:39:30|12820.56|12700.56|12818.25|12698.25|12820.56|12700.56|12818.25|12698.25|10
1645504780000|2022-02-22 04:39:40|12817.54|12697.54|12814.34|12694.34|12817.54|12697.54|12814.12|12694.12|10
1645504790000|2022-02-22 04:39:50|12814.15|12694.15|12812.44|12692.44|12814.2|12694.2|12812.44|12692.44|10
1645504800000|2022-02-22 04:40:00|12812.58|12692.58|12810.49|12690.49|12812.62|12692.62|12810.49|12690.49|10
1645504810000|2022-02-22 04:40:10|12810.44|12690.44|12812.02|12692.02|12812.02|12692.02|12810.44|12690.44|9
1645504820000|2022-02-22 04:40:20|12812.25|12692.25|12817.49|12697.49|12817.49|12697.49|12812.25|12692.25|10
1645504830000|2022-02-22 04:40:30|12817.79|12697.79|12816.63|12696.63|12818.21|12698.21|12816.63|12696.63|10
1645504840000|2022-02-22 04:40:40|12817.31|12697.31|12816.85|12696.85|12817.59|12697.59|12816.85|12696.85|9
1645504850000|2022-02-22 04:40:50|12816.78|12696.78|12815.86|12695.86|12816.9|12696.9|12815.86|12695.86|10
1645504860000|2022-02-22 04:41:00|12815.5|12695.5|12815.3|12695.3|12815.5|12695.5|12813.61|12693.61|10
1645504870000|2022-02-22 04:41:10|12816.03|12696.03|12813.58|12693.58|12816.03|12696.03|12813.58|12693.58|9
1645504880000|2022-02-22 04:41:20|12813.56|12693.56|12814.95|12694.95|12814.95|12694.95|12813.38|12693.38|10
1645504890000|2022-02-22 04:41:30|12814.99|12694.99|12815.69|12695.69|12815.7|12695.7|12814.99|12694.99|9
1645504900000|2022-02-22 04:41:40|12815.34|12695.34|12814.36|12694.36|12815.72|12695.72|12814.36|12694.36|10
1645504910000|2022-02-22 04:41:50|12814.34|12694.34|12813.06|12693.06|12814.73|12694.73|12813.06|12693.06|10
1645504920000|2022-02-22 04:42:00|12813.25|12693.25|12814.28|12694.28|12814.28|12694.28|12812.98|12692.98|10
1645504930000|2022-02-22 04:42:10|12814.64|12694.64|12815.97|12695.97|12815.97|12695.97|12814.55|12694.55|9
1645504940000|2022-02-22 04:42:20|12816.28|12696.28|12816.05|12696.05|12816.28|12696.28|12816.02|12696.02|9
1645504950000|2022-02-22 04:42:30|12816.18|12696.18|12816.09|12696.09|12816.22|12696.22|12816.09|12696.09|9
1645504960000|2022-02-22 04:42:40|12816.17|12696.17|12814.41|12694.41|12816.25|12696.25|12814.41|12694.41|10
1645504970000|2022-02-22 04:42:50|12814.8|12694.8|12814.13|12694.13|12814.8|12694.8|12813|12693|10
1645504980000|2022-02-22 04:43:00|12814.06|12694.06|12815.69|12695.69|12815.69|12695.69|12814.06|12694.06|10
1645504990000|2022-02-22 04:43:10|12815.85|12695.85|12815.36|12695.36|12816.61|12696.61|12815.36|12695.36|10
1645505000000|2022-02-22 04:43:20|12815.33|12695.33|12815.95|12695.95|12815.95|12695.95|12814.94|12694.94|9
1645505010000|2022-02-22 04:43:30|12815.77|12695.77|12816.66|12696.66|12816.66|12696.66|12815.77|12695.77|9
1645505020000|2022-02-22 04:43:40|12816.8|12696.8|12818.21|12698.21|12818.21|12698.21|12816.48|12696.48|8
1645505030000|2022-02-22 04:43:50|12818.07|12698.07|12815|12695|12818.11|12698.11|12814.9|12694.9|10
1645505040000|2022-02-22 04:44:00|12815.45|12695.45|12816.42|12696.42|12816.42|12696.42|12815.45|12695.45|10
1645505050000|2022-02-22 04:44:10|12816.52|12696.52|12818.76|12698.76|12818.76|12698.76|12816.52|12696.52|10
1645505060000|2022-02-22 04:44:20|12818.4|12698.4|12823.42|12703.42|12823.42|12703.42|12818.4|12698.4|10
1645505070000|2022-02-22 04:44:30|12822.99|12702.99|12825.34|12705.34|12825.34|12705.34|12822.91|12702.91|10
1645505080000|2022-02-22 04:44:40|12825.72|12705.72|12827.53|12707.53|12827.53|12707.53|12825.71|12705.71|10
1645505090000|2022-02-22 04:44:50|12827.57|12707.57|12828.69|12708.69|12828.73|12708.73|12827.57|12707.57|10
1645505100000|2022-02-22 04:45:00|12828.72|12708.72|12827.4|12707.4|12828.72|12708.72|12827.4|12707.4|10
1645505110000|2022-02-22 04:45:10|12827.6|12707.6|12830.74|12710.74|12830.74|12710.74|12827.6|12707.6|10
1645505120000|2022-02-22 04:45:20|12831.56|12711.56|12837.41|12717.41|12837.41|12717.41|12831.56|12711.56|10
1645505130000|2022-02-22 04:45:30|12837.54|12717.54|12841.13|12721.13|12841.13|12721.13|12837.54|12717.54|10
1645505140000|2022-02-22 04:45:40|12841.23|12721.23|12844.61|12724.61|12844.61|12724.61|12841.23|12721.23|9
1645505150000|2022-02-22 04:45:50|12844.46|12724.46|12847.68|12727.68|12847.68|12727.68|12844.46|12724.46|10
1645505160000|2022-02-22 04:46:00|12848.03|12728.03|12848.86|12728.86|12850.07|12730.07|12847.84|12727.84|10
1645505170000|2022-02-22 04:46:10|12849.46|12729.46|12848.53|12728.53|12849.46|12729.46|12848.53|12728.53|10
1645505180000|2022-02-22 04:46:20|12848.67|12728.67|12853.93|12733.93|12853.93|12733.93|12848.67|12728.67|10
1645505190000|2022-02-22 04:46:30|12854.15|12734.15|12856.2|12736.2|12856.2|12736.2|12854.15|12734.15|10
1645505200000|2022-02-22 04:46:40|12856.46|12736.46|12860.6|12740.6|12860.6|12740.6|12856.46|12736.46|10
1645505210000|2022-02-22 04:46:50|12861.11|12741.11|12862.95|12742.95|12862.95|12742.95|12861.11|12741.11|9
1645505220000|2022-02-22 04:47:00|12862.93|12742.93|12865.15|12745.15|12865.16|12745.16|12862.93|12742.93|8
1645505230000|2022-02-22 04:47:10|12864.93|12744.93|12857.6|12737.6|12864.93|12744.93|12857.6|12737.6|10
1645505240000|2022-02-22 04:47:20|12857.01|12737.01|12851.06|12731.06|12857.01|12737.01|12851.06|12731.06|10
1645505250000|2022-02-22 04:47:30|12851.5|12731.5|12848.66|12728.66|12851.5|12731.5|12848.66|12728.66|10
1645505260000|2022-02-22 04:47:40|12847.88|12727.88|12847.1|12727.1|12848.02|12728.02|12847.1|12727.1|10
1645505270000|2022-02-22 04:47:50|12847.28|12727.28|12845.64|12725.64|12847.78|12727.78|12845.64|12725.64|10
1645505280000|2022-02-22 04:48:00|12845.44|12725.44|12840.35|12720.35|12845.6|12725.6|12840.35|12720.35|10
1645505290000|2022-02-22 04:48:10|12839.63|12719.63|12834.03|12714.03|12839.63|12719.63|12833.89|12713.89|10
1645505300000|2022-02-22 04:48:20|12833.68|12713.68|12827.44|12707.44|12833.68|12713.68|12827.44|12707.44|10
1645505310000|2022-02-22 04:48:30|12827.04|12707.04|12824.66|12704.66|12827.04|12707.04|12824.4|12704.4|10
1645505320000|2022-02-22 04:48:40|12824.84|12704.84|12823.96|12703.96|12825.09|12705.09|12823.96|12703.96|10
1645505330000|2022-02-22 04:48:50|12823.13|12703.13|12821.85|12701.85|12823.13|12703.13|12821.41|12701.41|10
1645505340000|2022-02-22 04:49:00|12821.94|12701.94|12823.85|12703.85|12824.02|12704.02|12821.42|12701.42|10
1645505350000|2022-02-22 04:49:10|12823.93|12703.93|12824.67|12704.67|12824.67|12704.67|12822.52|12702.52|10
1645505360000|2022-02-22 04:49:20|12824.52|12704.52|12823.34|12703.34|12824.53|12704.53|12823.34|12703.34|9
1645505370000|2022-02-22 04:49:30|12823.79|12703.79|12824.18|12704.18|12824.18|12704.18|12823.01|12703.01|10
1645505380000|2022-02-22 04:49:40|12824.13|12704.13|12824.41|12704.41|12824.7|12704.7|12823.92|12703.92|9
1645505390000|2022-02-22 04:49:50|12824.59|12704.59|12824.14|12704.14|12824.59|12704.59|12823.67|12703.67|9
1645505400000|2022-02-22 04:50:00|12824.12|12704.12|12822.72|12702.72|12824.12|12704.12|12822.72|12702.72|10
1645505410000|2022-02-22 04:50:10|12823.01|12703.01|12823.85|12703.85|12824.03|12704.03|12823.01|12703.01|10
1645505420000|2022-02-22 04:50:20|12823.48|12703.48|12824.71|12704.71|12824.76|12704.76|12823.48|12703.48|9
1645505430000|2022-02-22 04:50:30|12824.76|12704.76|12824.75|12704.75|12825.17|12705.17|12824.35|12704.35|10
1645505440000|2022-02-22 04:50:40|12825.12|12705.12|12825.5|12705.5|12825.5|12705.5|12824.27|12704.27|10
1645505450000|2022-02-22 04:50:50|12825.61|12705.61|12827.53|12707.53|12827.53|12707.53|12825.08|12705.08|10
1645505460000|2022-02-22 04:51:00|12827.55|12707.55|12829.19|12709.19|12830.07|12710.07|12827.55|12707.55|10
1645505470000|2022-02-22 04:51:10|12829.34|12709.34|12827.34|12707.34|12829.38|12709.38|12827.34|12707.34|10
1645505480000|2022-02-22 04:51:20|12827.14|12707.14|12825.45|12705.45|12827.14|12707.14|12825.44|12705.44|10
1645505490000|2022-02-22 04:51:30|12825.56|12705.56|12825.35|12705.35|12825.97|12705.97|12825.33|12705.33|10
1645505500000|2022-02-22 04:51:40|12825.29|12705.29|12824.11|12704.11|12825.3|12705.3|12824.11|12704.11|9
1645505510000|2022-02-22 04:51:50|12822|12702|12819.9|12699.9|12822|12702|12819.9|12699.9|10
1645505520000|2022-02-22 04:52:00|12819.71|12699.71|12817.43|12697.43|12819.71|12699.71|12817.43|12697.43|10
1645505530000|2022-02-22 04:52:10|12815.76|12695.76|12815.11|12695.11|12815.79|12695.79|12815.11|12695.11|10
1645505540000|2022-02-22 04:52:20|12815.27|12695.27|12812.47|12692.47|12815.27|12695.27|12812.46|12692.46|10
1645505550000|2022-02-22 04:52:30|12812.02|12692.02|12811.88|12691.88|12812.68|12692.68|12811.88|12691.88|10
1645505560000|2022-02-22 04:52:40|12811.34|12691.34|12811.07|12691.07|12811.34|12691.34|12810.75|12690.75|10
1645505570000|2022-02-22 04:52:50|12811.3|12691.3|12811.58|12691.58|12811.98|12691.98|12811.29|12691.29|10
1645505580000|2022-02-22 04:53:00|12811.5|12691.5|12811.91|12691.91|12812.14|12692.14|12811.5|12691.5|8
1645505590000|2022-02-22 04:53:10|12812.08|12692.08|12810.52|12690.52|12812.08|12692.08|12810.5|12690.5|10
1645505600000|2022-02-22 04:53:20|12810.65|12690.65|12807.43|12687.43|12810.65|12690.65|12807.43|12687.43|10
1645505610000|2022-02-22 04:53:30|12805.42|12685.42|12803.04|12683.04|12805.42|12685.42|12803.04|12683.04|10
1645505620000|2022-02-22 04:53:40|12801.73|12681.73|12799.5|12679.5|12801.73|12681.73|12799.5|12679.5|9
1645505630000|2022-02-22 04:53:50|12799.19|12679.19|12795.81|12675.81|12799.26|12679.26|12795.81|12675.81|9
1645505640000|2022-02-22 04:54:00|12793.7|12673.7|12790.63|12670.63|12793.7|12673.7|12790.63|12670.63|10
1645505650000|2022-02-22 04:54:10|12789.23|12669.23|12783.12|12663.12|12789.93|12669.93|12783.12|12663.12|10
1645505660000|2022-02-22 04:54:20|12782.81|12662.81|12781.11|12661.11|12782.81|12662.81|12781.11|12661.11|10
1645505670000|2022-02-22 04:54:30|12780.64|12660.64|12778.51|12658.51|12780.64|12660.64|12778.51|12658.51|10
1645505680000|2022-02-22 04:54:40|12778.29|12658.29|12774.95|12654.95|12778.29|12658.29|12774.95|12654.95|10
1645505690000|2022-02-22 04:54:50|12774.93|12654.93|12772.42|12652.42|12775.02|12655.02|12771.68|12651.68|10
1645505700000|2022-02-22 04:55:00|12771.42|12651.42|12769.56|12649.56|12771.97|12651.97|12769.56|12649.56|10
1645505710000|2022-02-22 04:55:10|12769.59|12649.59|12769.34|12649.34|12769.59|12649.59|12767.3|12647.3|10
1645505720000|2022-02-22 04:55:20|12769.61|12649.61|12770.66|12650.66|12771.29|12651.29|12769.61|12649.61|10
1645505730000|2022-02-22 04:55:30|12770.45|12650.45|12767.2|12647.2|12770.45|12650.45|12767.2|12647.2|10
1645505740000|2022-02-22 04:55:40|12766.59|12646.59|12766.1|12646.1|12766.92|12646.92|12765.44|12645.44|10
1645505750000|2022-02-22 04:55:50|12766.42|12646.42|12768.49|12648.49|12768.73|12648.73|12766.42|12646.42|10
1645505760000|2022-02-22 04:56:00|12768.93|12648.93|12767.84|12647.84|12768.93|12648.93|12767.84|12647.84|10
1645505770000|2022-02-22 04:56:10|12767.74|12647.74|12766.99|12646.99|12767.78|12647.78|12766.96|12646.96|9
1645505780000|2022-02-22 04:56:20|12767.29|12647.29|12765.84|12645.84|12767.29|12647.29|12765.84|12645.84|10
1645505790000|2022-02-22 04:56:30|12765.15|12645.15|12763.45|12643.45|12765.35|12645.35|12763.45|12643.45|10
1645505800000|2022-02-22 04:56:40|12763.4|12643.4|12765|12645|12765.65|12645.65|12763.4|12643.4|10
1645505810000|2022-02-22 04:56:50|12764.83|12644.83|12765.02|12645.02|12765.26|12645.26|12764.58|12644.58|10
1645505820000|2022-02-22 04:57:00|12764.23|12644.23|12764.34|12644.34|12764.91|12644.91|12764.15|12644.15|10
1645505830000|2022-02-22 04:57:10|12764.3|12644.3|12763.2|12643.2|12764.43|12644.43|12762.69|12642.69|10
1645505840000|2022-02-22 04:57:20|12762.8|12642.8|12757.47|12637.47|12762.8|12642.8|12757.47|12637.47|10
1645505850000|2022-02-22 04:57:30|12756.8|12636.8|12754.24|12634.24|12756.99|12636.99|12754.24|12634.24|10
1645505860000|2022-02-22 04:57:40|12753.78|12633.78|12749.99|12629.99|12753.78|12633.78|12749.9|12629.9|10
1645505870000|2022-02-22 04:57:50|12749.39|12629.39|12745.9|12625.9|12749.39|12629.39|12745.87|12625.87|10
1645505880000|2022-02-22 04:58:00|12745.95|12625.95|12746.17|12626.17|12746.17|12626.17|12744.14|12624.14|10
1645505890000|2022-02-22 04:58:10|12746.91|12626.91|12747|12627|12747.63|12627.63|12746.6|12626.6|10
1645505900000|2022-02-22 04:58:20|12747.23|12627.23|12747.62|12627.62|12747.89|12627.89|12747.23|12627.23|9
1645505910000|2022-02-22 04:58:30|12747.4|12627.4|12748.21|12628.21|12748.62|12628.62|12747.29|12627.29|10
1645505920000|2022-02-22 04:58:40|12748.57|12628.57|12748.79|12628.79|12748.83|12628.83|12748.36|12628.36|10
1645505930000|2022-02-22 04:58:50|12748.76|12628.76|12749.21|12629.21|12749.21|12629.21|12748.47|12628.47|10
1645505940000|2022-02-22 04:59:00|12749.23|12629.23|12749.19|12629.19|12749.62|12629.62|12749.19|12629.19|10
1645505950000|2022-02-22 04:59:10|12749.03|12629.03|12746.27|12626.27|12749.03|12629.03|12746.27|12626.27|10
1645505960000|2022-02-22 04:59:20|12746.23|12626.23|12742.78|12622.78|12746.23|12626.23|12742.6|12622.6|10
1645505970000|2022-02-22 04:59:30|12742.94|12622.94|12742.6|12622.6|12743.48|12623.48|12742.59|12622.59|10
1645505980000|2022-02-22 04:59:40|12742.74|12622.74|12741.68|12621.68|12742.74|12622.74|12740.69|12620.69|10
1645505990000|2022-02-22 04:59:50|12741.13|12621.13|12742.04|12622.04|12742.04|12622.04|12740.76|12620.76|10
1645506000000|2022-02-22 05:00:00|12741.91|12621.91|12744.04|12624.04|12744.04|12624.04|12741.91|12621.91|10
1645506010000|2022-02-22 05:00:10|12745.15|12625.15|12745.64|12625.64|12745.64|12625.64|12744.68|12624.68|10
1645506020000|2022-02-22 05:00:20|12746.43|12626.43|12746.48|12626.48|12746.77|12626.77|12746.11|12626.11|10
1645506030000|2022-02-22 05:00:30|12746.7|12626.7|12748.56|12628.56|12748.56|12628.56|12746.62|12626.62|10
1645506040000|2022-02-22 05:00:40|12749.14|12629.14|12756.51|12636.51|12756.51|12636.51|12749.14|12629.14|10
1645506050000|2022-02-22 05:00:50|12757.83|12637.83|12761.85|12641.85|12761.91|12641.91|12757.83|12637.83|10
1645506060000|2022-02-22 05:01:00|12762.57|12642.57|12762.46|12642.46|12764.02|12644.02|12762.46|12642.46|10
1645506070000|2022-02-22 05:01:10|12762.1|12642.1|12759.62|12639.62|12762.13|12642.13|12759.62|12639.62|10
1645506080000|2022-02-22 05:01:20|12759.11|12639.11|12760.3|12640.3|12760.38|12640.38|12759.11|12639.11|10
1645506090000|2022-02-22 05:01:30|12760.45|12640.45|12761.11|12641.11|12761.34|12641.34|12760.45|12640.45|8
1645506100000|2022-02-22 05:01:40|12761.28|12641.28|12761.09|12641.09|12761.28|12641.28|12760.09|12640.09|10
1645506110000|2022-02-22 05:01:50|12761.23|12641.23|12760.89|12640.89|12761.44|12641.44|12760.88|12640.88|10
1645506120000|2022-02-22 05:02:00|12761.22|12641.22|12759.76|12639.76|12761.61|12641.61|12759.76|12639.76|10
1645506130000|2022-02-22 05:02:10|12759.81|12639.81|12757.49|12637.49|12759.82|12639.82|12757.49|12637.49|10
1645506140000|2022-02-22 05:02:20|12757.62|12637.62|12757|12637|12758.09|12638.09|12757|12637|10
1645506150000|2022-02-22 05:02:30|12757.4|12637.4|12757.48|12637.48|12757.99|12637.99|12757.4|12637.4|10
1645506160000|2022-02-22 05:02:40|12758.27|12638.27|12757.55|12637.55|12758.4|12638.4|12757.55|12637.55|10
1645506170000|2022-02-22 05:02:50|12757.43|12637.43|12757.74|12637.74|12757.82|12637.82|12757.4|12637.4|10
1645506180000|2022-02-22 05:03:00|12757.69|12637.69|12756.17|12636.17|12758|12638|12756.17|12636.17|10
1645506190000|2022-02-22 05:03:10|12755.73|12635.73|12754.19|12634.19|12755.73|12635.73|12753.86|12633.86|10
1645506200000|2022-02-22 05:03:20|12754.33|12634.33|12757.7|12637.7|12757.7|12637.7|12754.01|12634.01|10
1645506210000|2022-02-22 05:03:30|12758.98|12638.98|12762.43|12642.43|12763.05|12643.05|12758.98|12638.98|10
1645506220000|2022-02-22 05:03:40|12762.58|12642.58|12765.08|12645.08|12765.08|12645.08|12762.58|12642.58|10
1645506230000|2022-02-22 05:03:50|12765.3|12645.3|12765.01|12645.01|12765.75|12645.75|12765.01|12645.01|10
1645506240000|2022-02-22 05:04:00|12764.9|12644.9|12766.69|12646.69|12767.09|12647.09|12764.9|12644.9|9
1645506250000|2022-02-22 05:04:10|12766.6|12646.6|12768.17|12648.17|12768.62|12648.62|12766.6|12646.6|9
1645506260000|2022-02-22 05:04:20|12767.66|12647.66|12767.37|12647.37|12767.66|12647.66|12766.13|12646.13|9
1645506270000|2022-02-22 05:04:30|12767.89|12647.89|12770.59|12650.59|12770.59|12650.59|12767.82|12647.82|10
1645506280000|2022-02-22 05:04:40|12770.62|12650.62|12772.99|12652.99|12772.99|12652.99|12770.62|12650.62|10
1645506290000|2022-02-22 05:04:50|12773.07|12653.07|12773.58|12653.58|12773.92|12653.92|12773.07|12653.07|8
1645506300000|2022-02-22 05:05:00|12773.48|12653.48|12774.38|12654.38|12774.38|12654.38|12773.41|12653.41|10
1645506310000|2022-02-22 05:05:10|12774.55|12654.55|12777.68|12657.68|12777.68|12657.68|12774.55|12654.55|10
1645506320000|2022-02-22 05:05:20|12778.38|12658.38|12782.09|12662.09|12782.13|12662.13|12778.38|12658.38|10
1645506330000|2022-02-22 05:05:30|12781.8|12661.8|12779.33|12659.33|12781.84|12661.84|12779.33|12659.33|10
1645506340000|2022-02-22 05:05:40|12779.69|12659.69|12779.09|12659.09|12779.98|12659.98|12778.58|12658.58|10
1645506350000|2022-02-22 05:05:50|12779.07|12659.07|12779.92|12659.92|12780.66|12660.66|12779.07|12659.07|10
1645506360000|2022-02-22 05:06:00|12780.08|12660.08|12778.3|12658.3|12780.08|12660.08|12778.3|12658.3|10
1645506370000|2022-02-22 05:06:10|12778.16|12658.16|12777.24|12657.24|12778.4|12658.4|12777.24|12657.24|9
1645506380000|2022-02-22 05:06:20|12777.29|12657.29|12772.15|12652.15|12777.9|12657.9|12772.15|12652.15|10
1645506390000|2022-02-22 05:06:30|12771.49|12651.49|12766.8|12646.8|12771.49|12651.49|12766.8|12646.8|10
1645506400000|2022-02-22 05:06:40|12766.76|12646.76|12766.14|12646.14|12766.76|12646.76|12765.86|12645.86|10
1645506410000|2022-02-22 05:06:50|12766.16|12646.16|12767.66|12647.66|12767.81|12647.81|12765.84|12645.84|10
1645506420000|2022-02-22 05:07:00|12767.63|12647.63|12767.45|12647.45|12767.88|12647.88|12766.64|12646.64|10
1645506430000|2022-02-22 05:07:10|12768.03|12648.03|12770.34|12650.34|12770.51|12650.51|12767.95|12647.95|10
1645506440000|2022-02-22 05:07:20|12770.77|12650.77|12775.91|12655.91|12775.91|12655.91|12770.77|12650.77|10
1645506450000|2022-02-22 05:07:30|12776.58|12656.58|12777.61|12657.61|12777.61|12657.61|12776.32|12656.32|10
1645506460000|2022-02-22 05:07:40|12777.78|12657.78|12782.2|12662.2|12782.2|12662.2|12777.78|12657.78|10
1645506470000|2022-02-22 05:07:50|12782.14|12662.14|12782.84|12662.84|12782.85|12662.85|12781.4|12661.4|10
1645506480000|2022-02-22 05:08:00|12782.62|12662.62|12781.33|12661.33|12782.62|12662.62|12781.33|12661.33|10
1645506490000|2022-02-22 05:08:10|12781.14|12661.14|12780.33|12660.33|12781.21|12661.21|12780.24|12660.24|9
1645506500000|2022-02-22 05:08:20|12780.18|12660.18|12779.6|12659.6|12780.41|12660.41|12779.6|12659.6|10
1645506510000|2022-02-22 05:08:30|12779.57|12659.57|12778.51|12658.51|12780.11|12660.11|12778.45|12658.45|10
1645506520000|2022-02-22 05:08:40|12778.41|12658.41|12779.11|12659.11|12779.11|12659.11|12777.92|12657.92|10
1645506530000|2022-02-22 05:08:50|12778.89|12658.89|12776.59|12656.59|12778.89|12658.89|12776.59|12656.59|10
1645506540000|2022-02-22 05:09:00|12776.66|12656.66|12776.8|12656.8|12776.95|12656.95|12776.28|12656.28|10
1645506550000|2022-02-22 05:09:10|12777.52|12657.52|12778.06|12658.06|12778.43|12658.43|12776.73|12656.73|10
1645506560000|2022-02-22 05:09:20|12777.31|12657.31|12778.27|12658.27|12778.27|12658.27|12777.2|12657.2|10
1645506570000|2022-02-22 05:09:30|12778.3|12658.3|12777.94|12657.94|12778.3|12658.3|12777.75|12657.75|10
1645506580000|2022-02-22 05:09:40|12777.61|12657.61|12776.98|12656.98|12777.88|12657.88|12776.98|12656.98|10
1645506590000|2022-02-22 05:09:50|12777.15|12657.15|12774.18|12654.18|12777.32|12657.32|12774.18|12654.18|10
1645506600000|2022-02-22 05:10:00|12773.97|12653.97|12769.77|12649.77|12773.97|12653.97|12769.77|12649.77|10
1645506610000|2022-02-22 05:10:10|12768.56|12648.56|12767.6|12647.6|12768.56|12648.56|12767.29|12647.29|8
1645506620000|2022-02-22 05:10:20|12767.49|12647.49|12767.11|12647.11|12767.49|12647.49|12766.97|12646.97|9
1645506630000|2022-02-22 05:10:30|12767.22|12647.22|12766.3|12646.3|12767.44|12647.44|12766.3|12646.3|10
1645506640000|2022-02-22 05:10:40|12765.8|12645.8|12764.8|12644.8|12765.8|12645.8|12764.8|12644.8|9
1645506650000|2022-02-22 05:10:50|12764.14|12644.14|12764.19|12644.19|12764.19|12644.19|12763.13|12643.13|9
1645506660000|2022-02-22 05:11:00|12764.72|12644.72|12763.22|12643.22|12764.72|12644.72|12762.6|12642.6|10
1645506670000|2022-02-22 05:11:10|12762.59|12642.59|12762.56|12642.56|12763.42|12643.42|12762.47|12642.47|10
1645506680000|2022-02-22 05:11:20|12762.66|12642.66|12763.72|12643.72|12763.72|12643.72|12762.66|12642.66|10
1645506690000|2022-02-22 05:11:30|12763.68|12643.68|12764.98|12644.98|12764.98|12644.98|12763.68|12643.68|10
1645506700000|2022-02-22 05:11:40|12765.04|12645.04|12766.9|12646.9|12766.9|12646.9|12764.93|12644.93|9
1645506710000|2022-02-22 05:11:50|12767.05|12647.05|12767.36|12647.36|12767.7|12647.7|12766.83|12646.83|10
1645506720000|2022-02-22 05:12:00|12767.29|12647.29|12765.2|12645.2|12767.7|12647.7|12765.2|12645.2|10
1645506730000|2022-02-22 05:12:10|12764.92|12644.92|12764.04|12644.04|12765.68|12645.68|12764.04|12644.04|9
1645506740000|2022-02-22 05:12:20|12763.94|12643.94|12761.17|12641.17|12763.94|12643.94|12761.17|12641.17|10
1645506750000|2022-02-22 05:12:30|12761.18|12641.18|12758.77|12638.77|12761.18|12641.18|12758.49|12638.49|10
1645506760000|2022-02-22 05:12:40|12758.41|12638.41|12757.24|12637.24|12758.41|12638.41|12757.07|12637.07|9
1645506770000|2022-02-22 05:12:50|12756.97|12636.97|12755.96|12635.96|12757.08|12637.08|12755.96|12635.96|10
1645506780000|2022-02-22 05:13:00|12755.81|12635.81|12756.83|12636.83|12757.03|12637.03|12755.67|12635.67|10
1645506790000|2022-02-22 05:13:10|12755.91|12635.91|12754.72|12634.72|12755.91|12635.91|12754.72|12634.72|10
1645506800000|2022-02-22 05:13:20|12754.76|12634.76|12755.57|12635.57|12755.57|12635.57|12753.5|12633.5|10
1645506810000|2022-02-22 05:13:30|12754.41|12634.41|12752.46|12632.46|12754.41|12634.41|12752.46|12632.46|9
1645506820000|2022-02-22 05:13:40|12752.25|12632.25|12750.3|12630.3|12752.48|12632.48|12750.3|12630.3|10
1645506830000|2022-02-22 05:13:50|12750.12|12630.12|12745.65|12625.65|12750.12|12630.12|12745.65|12625.65|10
1645506840000|2022-02-22 05:14:00|12745.25|12625.25|12743.38|12623.38|12745.25|12625.25|12743.38|12623.38|10
1645506850000|2022-02-22 05:14:10|12743.31|12623.31|12741.79|12621.79|12743.45|12623.45|12741.79|12621.79|10
1645506860000|2022-02-22 05:14:20|12741.96|12621.96|12739.7|12619.7|12741.96|12621.96|12739.27|12619.27|9
1645506870000|2022-02-22 05:14:30|12739.28|12619.28|12735.56|12615.56|12739.28|12619.28|12735.56|12615.56|10
1645506880000|2022-02-22 05:14:40|12735.63|12615.63|12735.74|12615.74|12736.29|12616.29|12735.59|12615.59|9
1645506890000|2022-02-22 05:14:50|12735.87|12615.87|12735.99|12615.99|12736.67|12616.67|12735.87|12615.87|10
1645506900000|2022-02-22 05:15:00|12735.68|12615.68|12732.93|12612.93|12735.68|12615.68|12732.93|12612.93|10
1645506910000|2022-02-22 05:15:10|12732.75|12612.75|12731.02|12611.02|12732.75|12612.75|12731.02|12611.02|9
1645506920000|2022-02-22 05:15:20|12730.79|12610.79|12729.92|12609.92|12730.87|12610.87|12729.87|12609.87|10
1645506930000|2022-02-22 05:15:30|12729.54|12609.54|12728.23|12608.23|12729.67|12609.67|12728.23|12608.23|9
1645506940000|2022-02-22 05:15:40|12727.97|12607.97|12725.34|12605.34|12727.97|12607.97|12725.34|12605.34|9
1645506950000|2022-02-22 05:15:50|12724.28|12604.28|12722.72|12602.72|12724.28|12604.28|12722.72|12602.72|10
1645506960000|2022-02-22 05:16:00|12722.28|12602.28|12717.7|12597.7|12722.52|12602.52|12717.7|12597.7|10
1645506970000|2022-02-22 05:16:10|12717.09|12597.09|12715.58|12595.58|12717.09|12597.09|12715.58|12595.58|9
1645506980000|2022-02-22 05:16:20|12716.9|12596.9|12721.46|12601.46|12721.46|12601.46|12716.9|12596.9|10
1645506990000|2022-02-22 05:16:30|12721.81|12601.81|12731.69|12611.69|12731.69|12611.69|12721.81|12601.81|10
1645507000000|2022-02-22 05:16:40|12731.35|12611.35|12732.45|12612.45|12732.45|12612.45|12731.33|12611.33|10
1645507010000|2022-02-22 05:16:50|12732.08|12612.08|12736.84|12616.84|12736.84|12616.84|12732.05|12612.05|10
1645507020000|2022-02-22 05:17:00|12736.9|12616.9|12737.32|12617.32|12737.32|12617.32|12735.88|12615.88|10
1645507030000|2022-02-22 05:17:10|12738.2|12618.2|12739.15|12619.15|12739.15|12619.15|12738.2|12618.2|10
1645507040000|2022-02-22 05:17:20|12739.39|12619.39|12737.91|12617.91|12739.62|12619.62|12737.81|12617.81|10
1645507050000|2022-02-22 05:17:30|12737.95|12617.95|12736.8|12616.8|12737.95|12617.95|12736.8|12616.8|9
1645507060000|2022-02-22 05:17:40|12736.29|12616.29|12736.86|12616.86|12737.02|12617.02|12736.12|12616.12|10
1645507070000|2022-02-22 05:17:50|12736.06|12616.06|12735.25|12615.25|12736.12|12616.12|12735.15|12615.15|10
1645507080000|2022-02-22 05:18:00|12735.23|12615.23|12734.8|12614.8|12735.23|12615.23|12734.63|12614.63|9
1645507090000|2022-02-22 05:18:10|12735.26|12615.26|12737.49|12617.49|12737.49|12617.49|12735.26|12615.26|10
1645507100000|2022-02-22 05:18:20|12737.92|12617.92|12741.2|12621.2|12741.2|12621.2|12737.92|12617.92|10
1645507110000|2022-02-22 05:18:30|12742.2|12622.2|12743.9|12623.9|12744.05|12624.05|12741.83|12621.83|9
1645507120000|2022-02-22 05:18:40|12744.23|12624.23|12746.03|12626.03|12746.29|12626.29|12744.23|12624.23|10
1645507130000|2022-02-22 05:18:50|12745.83|12625.83|12745.44|12625.44|12747.11|12627.11|12745.44|12625.44|8
1645507140000|2022-02-22 05:19:00|12745.3|12625.3|12742.5|12622.5|12745.55|12625.55|12742.5|12622.5|10
1645507150000|2022-02-22 05:19:10|12742.52|12622.52|12741.23|12621.23|12742.52|12622.52|12740.83|12620.83|10
1645507160000|2022-02-22 05:19:20|12741.25|12621.25|12742.62|12622.62|12742.65|12622.65|12741.03|12621.03|10
1645507170000|2022-02-22 05:19:30|12742.09|12622.09|12742.08|12622.08|12742.43|12622.43|12741.9|12621.9|10
1645507180000|2022-02-22 05:19:40|12742.06|12622.06|12744.55|12624.55|12744.55|12624.55|12742.06|12622.06|10
1645507190000|2022-02-22 05:19:50|12744.52|12624.52|12743.02|12623.02|12744.52|12624.52|12743.02|12623.02|10
1645507200000|2022-02-22 05:20:00|12743.15|12623.15|12742.08|12622.08|12743.15|12623.15|12741.31|12621.31|9
1645507210000|2022-02-22 05:20:10|12742.19|12622.19|12744.65|12624.65|12744.88|12624.88|12742.12|12622.12|9
1645507220000|2022-02-22 05:20:20|12744.58|12624.58|12745.33|12625.33|12745.45|12625.45|12744.48|12624.48|9
1645507230000|2022-02-22 05:20:30|12745.29|12625.29|12746.65|12626.65|12746.65|12626.65|12744.8|12624.8|10
1645507240000|2022-02-22 05:20:40|12747.07|12627.07|12749.13|12629.13|12749.13|12629.13|12747.07|12627.07|9
1645507250000|2022-02-22 05:20:50|12749.88|12629.88|12750.62|12630.62|12750.68|12630.68|12749.7|12629.7|10
1645507260000|2022-02-22 05:21:00|12751.16|12631.16|12751.51|12631.51|12751.72|12631.72|12751.16|12631.16|10
1645507270000|2022-02-22 05:21:10|12751.58|12631.58|12752.48|12632.48|12752.48|12632.48|12751.4|12631.4|9
1645507280000|2022-02-22 05:21:20|12752.61|12632.61|12752.74|12632.74|12752.8|12632.8|12752.48|12632.48|8
1645507290000|2022-02-22 05:21:30|12752.83|12632.83|12755|12635|12755|12635|12752.31|12632.31|9
1645507300000|2022-02-22 05:21:40|12755.8|12635.8|12761.76|12641.76|12761.76|12641.76|12755.78|12635.78|10
1645507310000|2022-02-22 05:21:50|12761.85|12641.85|12767.22|12647.22|12767.22|12647.22|12761.85|12641.85|10
1645507320000|2022-02-22 05:22:00|12767.38|12647.38|12770.27|12650.27|12770.28|12650.28|12767.38|12647.38|10
1645507330000|2022-02-22 05:22:10|12769.75|12649.75|12769.89|12649.89|12770.94|12650.94|12769.75|12649.75|10
1645507340000|2022-02-22 05:22:20|12770.58|12650.58|12772.91|12652.91|12773.04|12653.04|12770.58|12650.58|10
1645507350000|2022-02-22 05:22:30|12773.59|12653.59|12775.26|12655.26|12775.26|12655.26|12773.56|12653.56|9
1645507360000|2022-02-22 05:22:40|12775.02|12655.02|12777.91|12657.91|12777.91|12657.91|12775.02|12655.02|10
1645507370000|2022-02-22 05:22:50|12778.04|12658.04|12780.3|12660.3|12780.3|12660.3|12778.04|12658.04|10
1645507380000|2022-02-22 05:23:00|12780.34|12660.34|12781.53|12661.53|12781.81|12661.81|12780.34|12660.34|10
1645507390000|2022-02-22 05:23:10|12782.47|12662.47|12785.4|12665.4|12785.4|12665.4|12782.47|12662.47|10
1645507400000|2022-02-22 05:23:20|12785.42|12665.42|12788.16|12668.16|12788.66|12668.66|12785.42|12665.42|10
1645507410000|2022-02-22 05:23:30|12788.26|12668.26|12788.4|12668.4|12789.01|12669.01|12788|12668|9
1645507420000|2022-02-22 05:23:40|12788.34|12668.34|12789.47|12669.47|12789.78|12669.78|12787.92|12667.92|9
1645507430000|2022-02-22 05:23:50|12789.93|12669.93|12791.19|12671.19|12791.19|12671.19|12789.56|12669.56|10
1645507440000|2022-02-22 05:24:00|12791.7|12671.7|12796.6|12676.6|12796.92|12676.92|12791.7|12671.7|10
1645507450000|2022-02-22 05:24:10|12796.5|12676.5|12796.98|12676.98|12797.17|12677.17|12796.04|12676.04|9
1645507460000|2022-02-22 05:24:20|12797.39|12677.39|12796.03|12676.03|12797.39|12677.39|12796.03|12676.03|9
1645507470000|2022-02-22 05:24:30|12795.78|12675.78|12791.52|12671.52|12795.78|12675.78|12791.52|12671.52|10
1645507480000|2022-02-22 05:24:40|12791.55|12671.55|12791.13|12671.13|12791.55|12671.55|12790.26|12670.26|10
1645507490000|2022-02-22 05:24:50|12791.2|12671.2|12790.64|12670.64|12791.83|12671.83|12790.58|12670.58|10
1645507500000|2022-02-22 05:25:00|12790.25|12670.25|12788.86|12668.86|12790.38|12670.38|12788.71|12668.71|10
1645507510000|2022-02-22 05:25:10|12788.7|12668.7|12788.52|12668.52|12788.84|12668.84|12788.34|12668.34|9
1645507520000|2022-02-22 05:25:20|12788.87|12668.87|12791.42|12671.42|12791.42|12671.42|12788.47|12668.47|9
1645507530000|2022-02-22 05:25:30|12791.83|12671.83|12795.49|12675.49|12795.49|12675.49|12791.8|12671.8|10
1645507540000|2022-02-22 05:25:40|12795.7|12675.7|12800.27|12680.27|12800.27|12680.27|12795.7|12675.7|10
1645507550000|2022-02-22 05:25:50|12801.94|12681.94|12805.33|12685.33|12805.33|12685.33|12801.94|12681.94|10
1645507560000|2022-02-22 05:26:00|12805.58|12685.58|12808.12|12688.12|12808.23|12688.23|12805.29|12685.29|10
1645507570000|2022-02-22 05:26:10|12808.5|12688.5|12808.08|12688.08|12808.57|12688.57|12807.94|12687.94|10
1645507580000|2022-02-22 05:26:20|12808.33|12688.33|12807.1|12687.1|12808.33|12688.33|12807.01|12687.01|9
1645507590000|2022-02-22 05:26:30|12806.97|12686.97|12808.8|12688.8|12808.8|12688.8|12806.56|12686.56|9
1645507600000|2022-02-22 05:26:40|12808.77|12688.77|12807.81|12687.81|12808.77|12688.77|12807.66|12687.66|10
1645507610000|2022-02-22 05:26:50|12807.99|12687.99|12808.95|12688.95|12809.15|12689.15|12807.99|12687.99|10
1645507620000|2022-02-22 05:27:00|12809.47|12689.47|12810.89|12690.89|12810.89|12690.89|12809.47|12689.47|10
1645507630000|2022-02-22 05:27:10|12810.76|12690.76|12810.89|12690.89|12811.74|12691.74|12810.76|12690.76|10
1645507640000|2022-02-22 05:27:20|12810.49|12690.49|12809.21|12689.21|12810.84|12690.84|12809.18|12689.18|9
1645507650000|2022-02-22 05:27:30|12809.35|12689.35|12810.41|12690.41|12810.44|12690.44|12809.28|12689.28|9
1645507660000|2022-02-22 05:27:40|12810.95|12690.95|12812.22|12692.22|12812.22|12692.22|12810.95|12690.95|10
1645507670000|2022-02-22 05:27:50|12812.78|12692.78|12810.35|12690.35|12812.83|12692.83|12810.35|12690.35|8
1645507680000|2022-02-22 05:28:00|12811.04|12691.04|12812.03|12692.03|12812.56|12692.56|12810.39|12690.39|10
1645507690000|2022-02-22 05:28:10|12811.85|12691.85|12810.1|12690.1|12812.84|12692.84|12810.1|12690.1|10
1645507700000|2022-02-22 05:28:20|12810.03|12690.03|12808.65|12688.65|12810.03|12690.03|12808.65|12688.65|10
1645507710000|2022-02-22 05:28:30|12808.47|12688.47|12809.91|12689.91|12809.91|12689.91|12808.39|12688.39|10
1645507720000|2022-02-22 05:28:40|12809.95|12689.95|12816.1|12696.1|12816.1|12696.1|12809.95|12689.95|10
1645507730000|2022-02-22 05:28:50|12817.61|12697.61|12820.56|12700.56|12820.56|12700.56|12817.61|12697.61|10
1645507740000|2022-02-22 05:29:00|12821.12|12701.12|12825.56|12705.56|12825.56|12705.56|12821.12|12701.12|10
1645507750000|2022-02-22 05:29:10|12825.64|12705.64|12825.47|12705.47|12826.08|12706.08|12825.31|12705.31|10
1645507760000|2022-02-22 05:29:20|12825.22|12705.22|12826.29|12706.29|12826.43|12706.43|12825.22|12705.22|10
1645507770000|2022-02-22 05:29:30|12826.21|12706.21|12828.02|12708.02|12828.07|12708.07|12826.21|12706.21|9
1645507780000|2022-02-22 05:29:40|12828.2|12708.2|12829.58|12709.58|12829.58|12709.58|12828.2|12708.2|9
1645507790000|2022-02-22 05:29:50|12829.87|12709.87|12834.1|12714.1|12834.1|12714.1|12829.87|12709.87|10
1645507800000|2022-02-22 05:30:00|12834.2|12714.2|12836.51|12716.51|12836.73|12716.73|12834.2|12714.2|10
1645507810000|2022-02-22 05:30:10|12836.66|12716.66|12834.96|12714.96|12836.66|12716.66|12834.91|12714.91|10
1645507820000|2022-02-22 05:30:20|12834.75|12714.75|12835.01|12715.01|12835.23|12715.23|12834.75|12714.75|10
1645507830000|2022-02-22 05:30:30|12835.54|12715.54|12835.5|12715.5|12835.8|12715.8|12834.53|12714.53|10
1645507840000|2022-02-22 05:30:40|12835.53|12715.53|12841.63|12721.63|12841.63|12721.63|12835.53|12715.53|10
1645507850000|2022-02-22 05:30:50|12842.92|12722.92|12844.08|12724.08|12844.08|12724.08|12842.61|12722.61|10
1645507860000|2022-02-22 05:31:00|12845.45|12725.45|12847.1|12727.1|12847.1|12727.1|12845.45|12725.45|10
1645507870000|2022-02-22 05:31:10|12846.42|12726.42|12848.48|12728.48|12848.48|12728.48|12846.42|12726.42|10
1645507880000|2022-02-22 05:31:20|12848.92|12728.92|12851.73|12731.73|12851.73|12731.73|12848.92|12728.92|10
1645507890000|2022-02-22 05:31:30|12851.94|12731.94|12853.22|12733.22|12853.5|12733.5|12851.94|12731.94|10
1645507900000|2022-02-22 05:31:40|12853.39|12733.39|12856.17|12736.17|12856.17|12736.17|12853.39|12733.39|10
1645507910000|2022-02-22 05:31:50|12856.44|12736.44|12856.19|12736.19|12857.1|12737.1|12856.19|12736.19|10
1645507920000|2022-02-22 05:32:00|12856.18|12736.18|12852.1|12732.1|12856.18|12736.18|12852.1|12732.1|10
1645507930000|2022-02-22 05:32:10|12850.99|12730.99|12842.98|12722.98|12850.99|12730.99|12842.98|12722.98|10
1645507940000|2022-02-22 05:32:20|12842.75|12722.75|12840.93|12720.93|12842.78|12722.78|12840.93|12720.93|10
1645507950000|2022-02-22 05:32:30|12840.99|12720.99|12838.43|12718.43|12840.99|12720.99|12838.43|12718.43|10
1645507960000|2022-02-22 05:32:40|12838.69|12718.69|12835.34|12715.34|12838.69|12718.69|12835.34|12715.34|10
1645507970000|2022-02-22 05:32:50|12835.46|12715.46|12834.32|12714.32|12835.46|12715.46|12834.32|12714.32|10
1645507980000|2022-02-22 05:33:00|12833.97|12713.97|12833.41|12713.41|12834.34|12714.34|12833.41|12713.41|9
1645507990000|2022-02-22 05:33:10|12833.19|12713.19|12830.74|12710.74|12833.19|12713.19|12830.74|12710.74|10
1645508000000|2022-02-22 05:33:20|12830.78|12710.78|12828.85|12708.85|12830.78|12710.78|12828.85|12708.85|10
1645508010000|2022-02-22 05:33:30|12829.15|12709.15|12827.68|12707.68|12829.15|12709.15|12827.68|12707.68|9
1645508020000|2022-02-22 05:33:40|12827.65|12707.65|12824.13|12704.13|12827.65|12707.65|12824.13|12704.13|10
1645508030000|2022-02-22 05:33:50|12824.2|12704.2|12823.42|12703.42|12824.25|12704.25|12823.41|12703.41|10
1645508040000|2022-02-22 05:34:00|12823.4|12703.4|12822.52|12702.52|12823.4|12703.4|12822.52|12702.52|10
1645508050000|2022-02-22 05:34:10|12822.54|12702.54|12824.74|12704.74|12824.85|12704.85|12822.44|12702.44|10
1645508060000|2022-02-22 05:34:20|12825.04|12705.04|12824.73|12704.73|12825.2|12705.2|12824.66|12704.66|10
1645508070000|2022-02-22 05:34:30|12824.58|12704.58|12824.19|12704.19|12825|12705|12824.19|12704.19|10
1645508080000|2022-02-22 05:34:40|12824.27|12704.27|12822.8|12702.8|12824.27|12704.27|12822.65|12702.65|10
1645508090000|2022-02-22 05:34:50|12822.39|12702.39|12822.13|12702.13|12822.86|12702.86|12821.94|12701.94|10
1645508100000|2022-02-22 05:35:00|12822.65|12702.65|12822.74|12702.74|12823.62|12703.62|12822.65|12702.65|10
1645508110000|2022-02-22 05:35:10|12822.72|12702.72|12822.87|12702.87|12823.33|12703.33|12822.72|12702.72|10
1645508120000|2022-02-22 05:35:20|12822.56|12702.56|12819.35|12699.35|12822.75|12702.75|12819.35|12699.35|9
1645508130000|2022-02-22 05:35:30|12818.74|12698.74|12815.8|12695.8|12818.74|12698.74|12815.51|12695.51|10
1645508140000|2022-02-22 05:35:40|12815.71|12695.71|12815.33|12695.33|12815.71|12695.71|12814.45|12694.45|10
1645508150000|2022-02-22 05:35:50|12815.47|12695.47|12813.01|12693.01|12815.62|12695.62|12812.79|12692.79|10
1645508160000|2022-02-22 05:36:00|12812.77|12692.77|12810.44|12690.44|12812.84|12692.84|12810.44|12690.44|10
1645508170000|2022-02-22 05:36:10|12810.48|12690.48|12808.98|12688.98|12810.48|12690.48|12808.72|12688.72|9
1645508180000|2022-02-22 05:36:20|12808.52|12688.52|12806.75|12686.75|12808.68|12688.68|12806.75|12686.75|10
1645508190000|2022-02-22 05:36:30|12806.58|12686.58|12807.2|12687.2|12807.2|12687.2|12806.34|12686.34|10
1645508200000|2022-02-22 05:36:40|12807.29|12687.29|12809.2|12689.2|12809.49|12689.49|12807.29|12687.29|10
1645508210000|2022-02-22 05:36:50|12809.54|12689.54|12814.02|12694.02|12814.02|12694.02|12809.54|12689.54|10
1645508220000|2022-02-22 05:37:00|12813.79|12693.79|12818.44|12698.44|12818.44|12698.44|12813.79|12693.79|10
1645508230000|2022-02-22 05:37:10|12818.64|12698.64|12823.77|12703.77|12823.77|12703.77|12818.64|12698.64|10
1645508240000|2022-02-22 05:37:20|12823.28|12703.28|12823.14|12703.14|12823.28|12703.28|12822.73|12702.73|10
1645508250000|2022-02-22 05:37:30|12823.06|12703.06|12820.93|12700.93|12823.1|12703.1|12820.93|12700.93|10
1645508260000|2022-02-22 05:37:40|12819.97|12699.97|12817.42|12697.42|12819.97|12699.97|12817.42|12697.42|8
1645508270000|2022-02-22 05:37:50|12817.43|12697.43|12815.22|12695.22|12817.79|12697.79|12815.22|12695.22|10
1645508280000|2022-02-22 05:38:00|12815.05|12695.05|12816.51|12696.51|12816.51|12696.51|12814.5|12694.5|10
1645508290000|2022-02-22 05:38:10|12816.84|12696.84|12819.09|12699.09|12819.09|12699.09|12816.84|12696.84|10
1645508300000|2022-02-22 05:38:20|12819.5|12699.5|12819.67|12699.67|12820.21|12700.21|12819.34|12699.34|10
1645508310000|2022-02-22 05:38:30|12822.63|12702.63|12826.4|12706.4|12826.46|12706.46|12822.63|12702.63|10
1645508320000|2022-02-22 05:38:40|12827.95|12707.95|12829|12709|12829.86|12709.86|12827.95|12707.95|9
1645508330000|2022-02-22 05:38:50|12828.95|12708.95|12830.46|12710.46|12830.46|12710.46|12828.95|12708.95|9
1645508340000|2022-02-22 05:39:00|12830.45|12710.45|12830.55|12710.55|12830.55|12710.55|12830.1|12710.1|9
1645508350000|2022-02-22 05:39:10|12830.43|12710.43|12831.76|12711.76|12831.76|12711.76|12830.43|12710.43|9
1645508360000|2022-02-22 05:39:20|12831.9|12711.9|12835.32|12715.32|12835.32|12715.32|12831.9|12711.9|10
1645508370000|2022-02-22 05:39:30|12835.56|12715.56|12837.15|12717.15|12838.17|12718.17|12835.56|12715.56|10
1645508380000|2022-02-22 05:39:40|12837.19|12717.19|12836.71|12716.71|12837.58|12717.58|12835.77|12715.77|10
1645508390000|2022-02-22 05:39:50|12836.99|12716.99|12839.21|12719.21|12839.21|12719.21|12836.99|12716.99|10
1645508400000|2022-02-22 05:40:00|12839.03|12719.03|12839.17|12719.17|12839.51|12719.51|12838.98|12718.98|10
1645508410000|2022-02-22 05:40:10|12838.63|12718.63|12837.39|12717.39|12838.63|12718.63|12837.39|12717.39|10
1645508420000|2022-02-22 05:40:20|12837.72|12717.72|12837.8|12717.8|12838.44|12718.44|12837.72|12717.72|10
1645508430000|2022-02-22 05:40:30|12837.85|12717.85|12835.4|12715.4|12837.85|12717.85|12835.4|12715.4|10
1645508440000|2022-02-22 05:40:40|12834.64|12714.64|12834.05|12714.05|12834.64|12714.64|12833.18|12713.18|10
1645508450000|2022-02-22 05:40:50|12834.07|12714.07|12833.97|12713.97|12834.38|12714.38|12833.68|12713.68|10
1645508460000|2022-02-22 05:41:00|12834.11|12714.11|12835.07|12715.07|12835.08|12715.08|12833.75|12713.75|10
1645508470000|2022-02-22 05:41:10|12835.19|12715.19|12834.95|12714.95|12835.46|12715.46|12834.81|12714.81|9
1645508480000|2022-02-22 05:41:20|12834.4|12714.4|12833.57|12713.57|12834.42|12714.42|12833.57|12713.57|10
1645508490000|2022-02-22 05:41:30|12833.63|12713.63|12832.5|12712.5|12833.63|12713.63|12832.37|12712.37|10
1645508500000|2022-02-22 05:41:40|12832.27|12712.27|12834.09|12714.09|12834.09|12714.09|12832.27|12712.27|10
1645508510000|2022-02-22 05:41:50|12834.45|12714.45|12837.9|12717.9|12837.9|12717.9|12834.45|12714.45|10
1645508520000|2022-02-22 05:42:00|12838.55|12718.55|12840.59|12720.59|12840.59|12720.59|12838.55|12718.55|10
1645508530000|2022-02-22 05:42:10|12840.76|12720.76|12838.13|12718.13|12840.91|12720.91|12838.13|12718.13|10
1645508540000|2022-02-22 05:42:20|12837.83|12717.83|12835.96|12715.96|12837.83|12717.83|12835.83|12715.83|10
1645508550000|2022-02-22 05:42:30|12835.92|12715.92|12835.05|12715.05|12835.92|12715.92|12834.48|12714.48|10
1645508560000|2022-02-22 05:42:40|12834.89|12714.89|12834.91|12714.91|12834.91|12714.91|12834.38|12714.38|10
1645508570000|2022-02-22 05:42:50|12834.4|12714.4|12832.63|12712.63|12834.4|12714.4|12832.43|12712.43|9
1645508580000|2022-02-22 05:43:00|12832.75|12712.75|12832.47|12712.47|12832.91|12712.91|12832.37|12712.37|10
1645508590000|2022-02-22 05:43:10|12832.74|12712.74|12835.38|12715.38|12835.38|12715.38|12832.66|12712.66|10
1645508600000|2022-02-22 05:43:20|12836.21|12716.21|12837.66|12717.66|12837.66|12717.66|12836.21|12716.21|10
1645508610000|2022-02-22 05:43:30|12838.2|12718.2|12842.53|12722.53|12842.53|12722.53|12838.2|12718.2|10
1645508620000|2022-02-22 05:43:40|12843.07|12723.07|12847.13|12727.13|12847.13|12727.13|12843.07|12723.07|10
1645508630000|2022-02-22 05:43:50|12847.48|12727.48|12854.74|12734.74|12854.74|12734.74|12847.48|12727.48|10
1645508640000|2022-02-22 05:44:00|12854.98|12734.98|12857.84|12737.84|12858.11|12738.11|12854.98|12734.98|10
1645508650000|2022-02-22 05:44:10|12858.34|12738.34|12860.38|12740.38|12860.38|12740.38|12858.25|12738.25|10
1645508660000|2022-02-22 05:44:20|12860.39|12740.39|12859.31|12739.31|12860.9|12740.9|12859.31|12739.31|10
1645508670000|2022-02-22 05:44:30|12858.85|12738.85|12858.48|12738.48|12858.85|12738.85|12857.58|12737.58|9
1645508680000|2022-02-22 05:44:40|12858.73|12738.73|12859.4|12739.4|12859.96|12739.96|12858.68|12738.68|10
1645508690000|2022-02-22 05:44:50|12859.56|12739.56|12860.83|12740.83|12860.83|12740.83|12859.56|12739.56|9
1645508700000|2022-02-22 05:45:00|12860.97|12740.97|12860.62|12740.62|12860.97|12740.97|12860.45|12740.45|8
1645508710000|2022-02-22 05:45:10|12860.22|12740.22|12858.8|12738.8|12860.22|12740.22|12858.8|12738.8|10
1645508720000|2022-02-22 05:45:20|12858.81|12738.81|12858.03|12738.03|12859.15|12739.15|12858.03|12738.03|10
1645508730000|2022-02-22 05:45:30|12857.97|12737.97|12857.49|12737.49|12858.37|12738.37|12857.49|12737.49|10
1645508740000|2022-02-22 05:45:40|12858.19|12738.19|12860.41|12740.41|12860.47|12740.47|12858.11|12738.11|10
1645508750000|2022-02-22 05:45:50|12860.25|12740.25|12861.32|12741.32|12861.33|12741.33|12860.25|12740.25|10
1645508760000|2022-02-22 05:46:00|12861.23|12741.23|12861.74|12741.74|12862.17|12742.17|12861.23|12741.23|10
1645508770000|2022-02-22 05:46:10|12861.6|12741.6|12862.19|12742.19|12862.29|12742.29|12860.95|12740.95|9
1645508780000|2022-02-22 05:46:20|12862.87|12742.87|12864.01|12744.01|12864.01|12744.01|12862.48|12742.48|10
1645508790000|2022-02-22 05:46:30|12864.67|12744.67|12865.06|12745.06|12865.35|12745.35|12864.43|12744.43|9
1645508800000|2022-02-22 05:46:40|12864.91|12744.91|12863.67|12743.67|12864.91|12744.91|12863.53|12743.53|9
1645508810000|2022-02-22 05:46:50|12863.49|12743.49|12863.81|12743.81|12864.61|12744.61|12863.49|12743.49|10
1645508820000|2022-02-22 05:47:00|12863.79|12743.79|12863.65|12743.65|12863.9|12743.9|12863.31|12743.31|9
1645508830000|2022-02-22 05:47:10|12863.85|12743.85|12866.04|12746.04|12866.22|12746.22|12863.85|12743.85|10
1645508840000|2022-02-22 05:47:20|12866.06|12746.06|12865.92|12745.92|12866.73|12746.73|12865.92|12745.92|10
1645508850000|2022-02-22 05:47:30|12865.78|12745.78|12883.47|12763.47|12883.47|12763.47|12865.78|12745.78|10
1645508860000|2022-02-22 05:47:40|12882.89|12762.89|12889.55|12769.55|12889.55|12769.55|12882.89|12762.89|10
1645508870000|2022-02-22 05:47:50|12890.47|12770.47|12899.48|12779.48|12899.48|12779.48|12890.47|12770.47|10
1645508880000|2022-02-22 05:48:00|12899.88|12779.88|12902.08|12782.08|12902.91|12782.91|12899.88|12779.88|10
1645508890000|2022-02-22 05:48:10|12901.85|12781.85|12904.9|12784.9|12904.9|12784.9|12901.85|12781.85|10
1645508900000|2022-02-22 05:48:20|12904.78|12784.78|12903.74|12783.74|12904.86|12784.86|12902.93|12782.93|10
1645508910000|2022-02-22 05:48:30|12903.51|12783.51|12901.71|12781.71|12903.51|12783.51|12901.26|12781.26|10
1645508920000|2022-02-22 05:48:40|12903.44|12783.44|12912.28|12792.28|12912.28|12792.28|12903.44|12783.44|10
1645508930000|2022-02-22 05:48:50|12915.93|12795.93|12946.98|12826.98|12947.26|12827.26|12915.93|12795.93|10
1645508940000|2022-02-22 05:49:00|12946.22|12826.22|12958.23|12838.23|12958.23|12838.23|12946.22|12826.22|10
1645508950000|2022-02-22 05:49:10|12958.11|12838.11|12964.64|12844.64|12964.64|12844.64|12958.11|12838.11|10
1645508960000|2022-02-22 05:49:20|12965.39|12845.39|12968.61|12848.61|12968.61|12848.61|12964.82|12844.82|10
1645508970000|2022-02-22 05:49:30|12969.39|12849.39|12971.68|12851.68|12972.27|12852.27|12969.39|12849.39|10
1645508980000|2022-02-22 05:49:40|12971.48|12851.48|12975.21|12855.21|12975.21|12855.21|12971.48|12851.48|10
1645508990000|2022-02-22 05:49:50|12974.83|12854.83|12976.47|12856.47|12976.47|12856.47|12974.66|12854.66|10
1645509000000|2022-02-22 05:50:00|12976.65|12856.65|12978.27|12858.27|12978.27|12858.27|12976.65|12856.65|10
1645509010000|2022-02-22 05:50:10|12978.63|12858.63|12980.47|12860.47|12980.69|12860.69|12978.63|12858.63|10
1645509020000|2022-02-22 05:50:20|12980.16|12860.16|12979.21|12859.21|12980.78|12860.78|12979.21|12859.21|10
1645509030000|2022-02-22 05:50:30|12977.47|12857.47|12971.65|12851.65|12977.47|12857.47|12971.32|12851.32|10
1645509040000|2022-02-22 05:50:40|12971.53|12851.53|12967.24|12847.24|12971.56|12851.56|12967.24|12847.24|10
1645509050000|2022-02-22 05:50:50|12966.56|12846.56|12961.34|12841.34|12966.56|12846.56|12961.34|12841.34|10
1645509060000|2022-02-22 05:51:00|12962.54|12842.54|12962.81|12842.81|12962.81|12842.81|12961.59|12841.59|10
1645509070000|2022-02-22 05:51:10|12962.9|12842.9|12958.27|12838.27|12962.91|12842.91|12958.27|12838.27|10
1645509080000|2022-02-22 05:51:20|12957.51|12837.51|12952.77|12832.77|12957.51|12837.51|12952.77|12832.77|10
1645509090000|2022-02-22 05:51:30|12953.15|12833.15|12946.45|12826.45|12953.41|12833.41|12946.45|12826.45|10
1645509100000|2022-02-22 05:51:40|12946.47|12826.47|12941.24|12821.24|12946.71|12826.71|12940.95|12820.95|10
1645509110000|2022-02-22 05:51:50|12941.03|12821.03|12941.74|12821.74|12942.23|12822.23|12940.66|12820.66|10
1645509120000|2022-02-22 05:52:00|12941.28|12821.28|12939.86|12819.86|12941.46|12821.46|12939.82|12819.82|10
1645509130000|2022-02-22 05:52:10|12939.13|12819.13|12934.39|12814.39|12939.13|12819.13|12934.35|12814.35|10
1645509140000|2022-02-22 05:52:20|12934.3|12814.3|12926.36|12806.36|12934.3|12814.3|12926.36|12806.36|10
1645509150000|2022-02-22 05:52:30|12925.79|12805.79|12925.8|12805.8|12925.8|12805.8|12924.71|12804.71|10
1645509160000|2022-02-22 05:52:40|12924.54|12804.54|12921.12|12801.12|12924.54|12804.54|12921.12|12801.12|10
1645509170000|2022-02-22 05:52:50|12920.68|12800.68|12918.03|12798.03|12920.68|12800.68|12918.03|12798.03|10
1645509180000|2022-02-22 05:53:00|12917.43|12797.43|12916.96|12796.96|12917.43|12797.43|12916.78|12796.78|10
1645509190000|2022-02-22 05:53:10|12916.23|12796.23|12915.09|12795.09|12916.23|12796.23|12914.92|12794.92|10
1645509200000|2022-02-22 05:53:20|12915.16|12795.16|12911.78|12791.78|12915.16|12795.16|12911.78|12791.78|9
1645509210000|2022-02-22 05:53:30|12912|12792|12910.15|12790.15|12912.07|12792.07|12909.96|12789.96|10
1645509220000|2022-02-22 05:53:40|12910|12790|12907.78|12787.78|12910.49|12790.49|12907.78|12787.78|10
1645509230000|2022-02-22 05:53:50|12906.76|12786.76|12906.87|12786.87|12906.87|12786.87|12906.25|12786.25|9
1645509240000|2022-02-22 05:54:00|12906.97|12786.97|12900.91|12780.91|12907.24|12787.24|12900.91|12780.91|10
1645509250000|2022-02-22 05:54:10|12900.14|12780.14|12892.17|12772.17|12900.14|12780.14|12892.04|12772.04|9
1645509260000|2022-02-22 05:54:20|12892|12772|12893.89|12773.89|12893.89|12773.89|12892|12772|10
1645509270000|2022-02-22 05:54:30|12893.99|12773.99|12894.49|12774.49|12894.49|12774.49|12893.75|12773.75|10
1645509280000|2022-02-22 05:54:40|12894.81|12774.81|12894.24|12774.24|12895.75|12775.75|12894.24|12774.24|10
1645509290000|2022-02-22 05:54:50|12894.14|12774.14|12891.39|12771.39|12894.14|12774.14|12891.39|12771.39|10
1645509300000|2022-02-22 05:55:00|12890.39|12770.39|12882.78|12762.78|12890.39|12770.39|12882.78|12762.78|10
1645509310000|2022-02-22 05:55:10|12882.82|12762.82|12876.96|12756.96|12882.82|12762.82|12876.9|12756.9|10
1645509320000|2022-02-22 05:55:20|12876.17|12756.17|12873.64|12753.64|12876.17|12756.17|12873.64|12753.64|10
1645509330000|2022-02-22 05:55:30|12873.53|12753.53|12870.63|12750.63|12873.53|12753.53|12870.63|12750.63|10
1645509340000|2022-02-22 05:55:40|12870.22|12750.22|12863.79|12743.79|12870.22|12750.22|12863.79|12743.79|10
1645509350000|2022-02-22 05:55:50|12863.07|12743.07|12860.62|12740.62|12863.07|12743.07|12860.25|12740.25|10
1645509360000|2022-02-22 05:56:00|12860.16|12740.16|12858.59|12738.59|12860.87|12740.87|12858.59|12738.59|9
1645509370000|2022-02-22 05:56:10|12858.67|12738.67|12854.89|12734.89|12858.67|12738.67|12854.89|12734.89|10
1645509380000|2022-02-22 05:56:20|12854.8|12734.8|12846.42|12726.42|12854.8|12734.8|12846.42|12726.42|10
1645509390000|2022-02-22 05:56:30|12846.76|12726.76|12842.92|12722.92|12846.76|12726.76|12842.92|12722.92|9
1645509400000|2022-02-22 05:56:40|12842.05|12722.05|12843.23|12723.23|12843.23|12723.23|12841.54|12721.54|10
1645509410000|2022-02-22 05:56:50|12843.37|12723.37|12844.65|12724.65|12844.65|12724.65|12843.15|12723.15|10
1645509420000|2022-02-22 05:57:00|12844.71|12724.71|12847.31|12727.31|12847.31|12727.31|12844.71|12724.71|10
1645509430000|2022-02-22 05:57:10|12846.37|12726.37|12842.05|12722.05|12846.37|12726.37|12842.05|12722.05|10
1645509440000|2022-02-22 05:57:20|12841.97|12721.97|12837.65|12717.65|12841.97|12721.97|12837.65|12717.65|10
1645509450000|2022-02-22 05:57:30|12837.38|12717.38|12833.73|12713.73|12837.38|12717.38|12833.73|12713.73|10
1645509460000|2022-02-22 05:57:40|12832.3|12712.3|12827.25|12707.25|12832.3|12712.3|12827.25|12707.25|10
1645509470000|2022-02-22 05:57:50|12826.37|12706.37|12821.5|12701.5|12826.37|12706.37|12821.3|12701.3|10
1645509480000|2022-02-22 05:58:00|12821.73|12701.73|12817.53|12697.53|12821.73|12701.73|12817.53|12697.53|10
1645509490000|2022-02-22 05:58:10|12816.95|12696.95|12812.53|12692.53|12816.95|12696.95|12812.53|12692.53|10
1645509500000|2022-02-22 05:58:20|12812.41|12692.41|12803.47|12683.47|12812.74|12692.74|12803.47|12683.47|9
1645509510000|2022-02-22 05:58:30|12803.07|12683.07|12794.87|12674.87|12803.07|12683.07|12794.87|12674.87|10
1645509520000|2022-02-22 05:58:40|12794.8|12674.8|12787.52|12667.52|12794.8|12674.8|12787.52|12667.52|10
1645509530000|2022-02-22 05:58:50|12787.57|12667.57|12786.37|12666.37|12788.25|12668.25|12786.15|12666.15|9
1645509540000|2022-02-22 05:59:00|12787.27|12667.27|12788.61|12668.61|12790.02|12670.02|12787.27|12667.27|9
1645509550000|2022-02-22 05:59:10|12788.41|12668.41|12783.32|12663.32|12788.41|12668.41|12783.32|12663.32|10
1645509560000|2022-02-22 05:59:20|12783.78|12663.78|12787.61|12667.61|12787.67|12667.67|12783.78|12663.78|10
1645509570000|2022-02-22 05:59:30|12787.94|12667.94|12789.42|12669.42|12789.67|12669.67|12787.94|12667.94|10
1645509580000|2022-02-22 05:59:40|12789.17|12669.17|12789.56|12669.56|12789.86|12669.86|12788.78|12668.78|10
1645509590000|2022-02-22 05:59:50|12789.19|12669.19|12788.79|12668.79|12789.29|12669.29|12788.79|12668.79|10
1645509600000|2022-02-22 06:00:00|12788.95|12668.95|12788.95|12668.95|12789.78|12669.78|12788.74|12668.74|10
1645509610000|2022-02-22 06:00:10|12789.06|12669.06|12785.61|12665.61|12789.06|12669.06|12785.61|12665.61|10
1645509620000|2022-02-22 06:00:20|12784.62|12664.62|12780.04|12660.04|12784.62|12664.62|12780.04|12660.04|10
1645509630000|2022-02-22 06:00:30|12780|12660|12776.75|12656.75|12780|12660|12776.75|12656.75|9
1645509640000|2022-02-22 06:00:40|12776.58|12656.58|12781.19|12661.19|12781.19|12661.19|12776.58|12656.58|10
1645509650000|2022-02-22 06:00:50|12783.43|12663.43|12793.86|12673.86|12793.86|12673.86|12783.43|12663.43|10
1645509660000|2022-02-22 06:01:00|12796.73|12676.73|12798.11|12678.11|12799.65|12679.65|12796.38|12676.38|10
1645509670000|2022-02-22 06:01:10|12798.33|12678.33|12793.08|12673.08|12798.33|12678.33|12793.08|12673.08|10
1645509680000|2022-02-22 06:01:20|12793.29|12673.29|12795.15|12675.15|12795.78|12675.78|12793.09|12673.09|10
1645509690000|2022-02-22 06:01:30|12795.14|12675.14|12803.06|12683.06|12803.06|12683.06|12795.14|12675.14|10
1645509700000|2022-02-22 06:01:40|12804.81|12684.81|12806.86|12686.86|12807.06|12687.06|12804.81|12684.81|10
1645509710000|2022-02-22 06:01:50|12807.6|12687.6|12806.69|12686.69|12807.68|12687.68|12806.6|12686.6|10
1645509720000|2022-02-22 06:02:00|12806.64|12686.64|12809.65|12689.65|12809.65|12689.65|12806.64|12686.64|10
1645509730000|2022-02-22 06:02:10|12809.56|12689.56|12811.46|12691.46|12811.46|12691.46|12809.29|12689.29|10
1645509740000|2022-02-22 06:02:20|12811.45|12691.45|12811.25|12691.25|12812.06|12692.06|12811|12691|10
1645509750000|2022-02-22 06:02:30|12811.4|12691.4|12810.16|12690.16|12811.74|12691.74|12810.16|12690.16|10
1645509760000|2022-02-22 06:02:40|12809.89|12689.89|12806.79|12686.79|12809.89|12689.89|12806.34|12686.34|10
1645509770000|2022-02-22 06:02:50|12806.83|12686.83|12805.98|12685.98|12807.64|12687.64|12805.98|12685.98|10
1645509780000|2022-02-22 06:03:00|12806.43|12686.43|12804.34|12684.34|12806.43|12686.43|12804.12|12684.12|10
1645509790000|2022-02-22 06:03:10|12803.83|12683.83|12801.48|12681.48|12803.83|12683.83|12801.48|12681.48|10
1645509800000|2022-02-22 06:03:20|12801.34|12681.34|12799.98|12679.98|12801.35|12681.35|12799.06|12679.06|10
1645509810000|2022-02-22 06:03:30|12799.95|12679.95|12799.61|12679.61|12800.78|12680.78|12799.61|12679.61|8
1645509820000|2022-02-22 06:03:40|12799.51|12679.51|12799.82|12679.82|12800.12|12680.12|12799.51|12679.51|10
1645509830000|2022-02-22 06:03:50|12799.43|12679.43|12797.1|12677.1|12799.43|12679.43|12797.1|12677.1|10
1645509840000|2022-02-22 06:04:00|12796.4|12676.4|12785.29|12665.29|12796.4|12676.4|12785.19|12665.19|10
1645509850000|2022-02-22 06:04:10|12784.63|12664.63|12780.82|12660.82|12784.63|12664.63|12780.82|12660.82|10
1645509860000|2022-02-22 06:04:20|12781.09|12661.09|12781.74|12661.74|12781.74|12661.74|12780.75|12660.75|10
1645509870000|2022-02-22 06:04:30|12781.8|12661.8|12783.65|12663.65|12784.04|12664.04|12781.8|12661.8|10
1645509880000|2022-02-22 06:04:40|12783.77|12663.77|12784.31|12664.31|12785.13|12665.13|12783.63|12663.63|10
1645509890000|2022-02-22 06:04:50|12784.07|12664.07|12784.05|12664.05|12784.07|12664.07|12783.54|12663.54|9
1645509900000|2022-02-22 06:05:00|12783.77|12663.77|12784.5|12664.5|12784.64|12664.64|12783.77|12663.77|10
1645509910000|2022-02-22 06:05:10|12784.67|12664.67|12785.51|12665.51|12785.51|12665.51|12784.67|12664.67|10
1645509920000|2022-02-22 06:05:20|12785.09|12665.09|12786|12666|12786|12666|12785.09|12665.09|9
1645509930000|2022-02-22 06:05:30|12786.1|12666.1|12787.58|12667.58|12788.27|12668.27|12786.1|12666.1|10
1645509940000|2022-02-22 06:05:40|12787.86|12667.86|12789.69|12669.69|12789.69|12669.69|12787.83|12667.83|9
1645509950000|2022-02-22 06:05:50|12789.7|12669.7|12789.55|12669.55|12790.3|12670.3|12789.55|12669.55|10
1645509960000|2022-02-22 06:06:00|12789.97|12669.97|12791.51|12671.51|12791.51|12671.51|12789.43|12669.43|10
1645509970000|2022-02-22 06:06:10|12792.41|12672.41|12794.24|12674.24|12794.24|12674.24|12791.97|12671.97|9
1645509980000|2022-02-22 06:06:20|12794.91|12674.91|12798.96|12678.96|12799.1|12679.1|12794.91|12674.91|10
1645509990000|2022-02-22 06:06:30|12799.04|12679.04|12803.98|12683.98|12803.98|12683.98|12798.72|12678.72|10
1645510000000|2022-02-22 06:06:40|12803.91|12683.91|12806.84|12686.84|12806.84|12686.84|12803.91|12683.91|9
1645510010000|2022-02-22 06:06:50|12806.88|12686.88|12811.34|12691.34|12811.34|12691.34|12806.88|12686.88|10
1645510020000|2022-02-22 06:07:00|12811.7|12691.7|12816.36|12696.36|12816.64|12696.64|12811.7|12691.7|10
1645510030000|2022-02-22 06:07:10|12816.02|12696.02|12815.28|12695.28|12816.13|12696.13|12815.15|12695.15|10
1645510040000|2022-02-22 06:07:20|12815.39|12695.39|12812.63|12692.63|12815.4|12695.4|12812.63|12692.63|10
1645510050000|2022-02-22 06:07:30|12812.19|12692.19|12811.66|12691.66|12812.19|12692.19|12810.16|12690.16|10
1645510060000|2022-02-22 06:07:40|12812.1|12692.1|12812.22|12692.22|12812.41|12692.41|12811.62|12691.62|9
1645510070000|2022-02-22 06:07:50|12812.27|12692.27|12814.66|12694.66|12814.97|12694.97|12812.2|12692.2|10
1645510080000|2022-02-22 06:08:00|12815.46|12695.46|12818.52|12698.52|12818.64|12698.64|12815.46|12695.46|10
1645510090000|2022-02-22 06:08:10|12818.7|12698.7|12819.62|12699.62|12819.62|12699.62|12818.24|12698.24|10
1645510100000|2022-02-22 06:08:20|12819.66|12699.66|12817.37|12697.37|12819.77|12699.77|12817.37|12697.37|10
1645510110000|2022-02-22 06:08:30|12817.53|12697.53|12815.99|12695.99|12817.55|12697.55|12815.99|12695.99|9
1645510120000|2022-02-22 06:08:40|12816.31|12696.31|12818.14|12698.14|12818.14|12698.14|12815.75|12695.75|10
1645510130000|2022-02-22 06:08:50|12817.79|12697.79|12818.67|12698.67|12818.79|12698.79|12817.73|12697.73|10
1645510140000|2022-02-22 06:09:00|12818.76|12698.76|12817.81|12697.81|12819.43|12699.43|12817.81|12697.81|10
1645510150000|2022-02-22 06:09:10|12817.57|12697.57|12818.46|12698.46|12818.63|12698.63|12817.43|12697.43|10
1645510160000|2022-02-22 06:09:20|12818.35|12698.35|12814.4|12694.4|12818.35|12698.35|12814.31|12694.31|10
1645510170000|2022-02-22 06:09:30|12814.55|12694.55|12809.2|12689.2|12814.55|12694.55|12809.2|12689.2|10
1645510180000|2022-02-22 06:09:40|12808.96|12688.96|12807.84|12687.84|12808.96|12688.96|12807.71|12687.71|9
1645510190000|2022-02-22 06:09:50|12807.9|12687.9|12806.08|12686.08|12807.9|12687.9|12806.08|12686.08|10
1645510200000|2022-02-22 06:10:00|12805.36|12685.36|12803.24|12683.24|12805.36|12685.36|12803.22|12683.22|10
1645510210000|2022-02-22 06:10:10|12802.76|12682.76|12801.64|12681.64|12802.8|12682.8|12801.64|12681.64|9
1645510220000|2022-02-22 06:10:20|12801.5|12681.5|12801.47|12681.47|12801.67|12681.67|12800.77|12680.77|10
1645510230000|2022-02-22 06:10:30|12801.56|12681.56|12801.4|12681.4|12801.56|12681.56|12800.19|12680.19|10
1645510240000|2022-02-22 06:10:40|12801.8|12681.8|12802.18|12682.18|12802.3|12682.3|12801.75|12681.75|9
1645510250000|2022-02-22 06:10:50|12802.1|12682.1|12803.39|12683.39|12803.39|12683.39|12801.97|12681.97|9
1645510260000|2022-02-22 06:11:00|12803.32|12683.32|12802.3|12682.3|12804.19|12684.19|12802.3|12682.3|10
1645510270000|2022-02-22 06:11:10|12802.05|12682.05|12799.86|12679.86|12802.05|12682.05|12799.85|12679.85|10
1645510280000|2022-02-22 06:11:20|12799.42|12679.42|12795.87|12675.87|12799.42|12679.42|12795.87|12675.87|10
1645510290000|2022-02-22 06:11:30|12796.24|12676.24|12794.56|12674.56|12796.24|12676.24|12794.56|12674.56|10
1645510300000|2022-02-22 06:11:40|12794.57|12674.57|12794.52|12674.52|12794.95|12674.95|12794.32|12674.32|9
1645510310000|2022-02-22 06:11:50|12794.37|12674.37|12794.29|12674.29|12794.54|12674.54|12794.12|12674.12|9
1645510320000|2022-02-22 06:12:00|12794.65|12674.65|12797.57|12677.57|12797.57|12677.57|12794.53|12674.53|10
1645510330000|2022-02-22 06:12:10|12797.53|12677.53|12797.26|12677.26|12797.71|12677.71|12797.26|12677.26|10
1645510340000|2022-02-22 06:12:20|12797.49|12677.49|12796.72|12676.72|12797.58|12677.58|12796.72|12676.72|10
1645510350000|2022-02-22 06:12:30|12796.53|12676.53|12797.65|12677.65|12797.65|12677.65|12796.34|12676.34|10
1645510360000|2022-02-22 06:12:40|12797.52|12677.52|12798.61|12678.61|12798.93|12678.93|12797.52|12677.52|10
1645510370000|2022-02-22 06:12:50|12798.55|12678.55|12797.58|12677.58|12798.55|12678.55|12797.58|12677.58|8
1645510380000|2022-02-22 06:13:00|12797.48|12677.48|12798.11|12678.11|12798.11|12678.11|12797.41|12677.41|9
1645510390000|2022-02-22 06:13:10|12799.07|12679.07|12801.03|12681.03|12801.06|12681.06|12799.07|12679.07|10
1645510400000|2022-02-22 06:13:20|12801.2|12681.2|12803.06|12683.06|12803.13|12683.13|12801.2|12681.2|10
1645510410000|2022-02-22 06:13:30|12803.1|12683.1|12803.74|12683.74|12804.26|12684.26|12803.1|12683.1|10
1645510420000|2022-02-22 06:13:40|12802.67|12682.67|12806.2|12686.2|12806.36|12686.36|12802.67|12682.67|10
1645510430000|2022-02-22 06:13:50|12806.33|12686.33|12808.62|12688.62|12808.62|12688.62|12806.33|12686.33|10
1645510440000|2022-02-22 06:14:00|12809.15|12689.15|12813.44|12693.44|12813.44|12693.44|12809.15|12689.15|10
1645510450000|2022-02-22 06:14:10|12813.52|12693.52|12817.78|12697.78|12817.78|12697.78|12813.52|12693.52|10
1645510460000|2022-02-22 06:14:20|12818.16|12698.16|12819.06|12699.06|12819.2|12699.2|12818.07|12698.07|10
1645510470000|2022-02-22 06:14:30|12819.15|12699.15|12822.9|12702.9|12822.9|12702.9|12819.15|12699.15|10
1645510480000|2022-02-22 06:14:40|12823.51|12703.51|12832.58|12712.58|12832.58|12712.58|12823.51|12703.51|10
1645510490000|2022-02-22 06:14:50|12832.77|12712.77|12835.73|12715.73|12835.73|12715.73|12832.77|12712.77|10
1645510500000|2022-02-22 06:15:00|12836.3|12716.3|12837.07|12717.07|12837.07|12717.07|12836.13|12716.13|9
1645510510000|2022-02-22 06:15:10|12836.99|12716.99|12839.32|12719.32|12839.52|12719.52|12836.99|12716.99|10
1645510520000|2022-02-22 06:15:20|12839.51|12719.51|12841.27|12721.27|12841.86|12721.86|12839.51|12719.51|10
1645510530000|2022-02-22 06:15:30|12841.44|12721.44|12840.99|12720.99|12842.44|12722.44|12840.99|12720.99|10
1645510540000|2022-02-22 06:15:40|12840.78|12720.78|12839.74|12719.74|12841.1|12721.1|12839.74|12719.74|10
1645510550000|2022-02-22 06:15:50|12839.65|12719.65|12839.32|12719.32|12839.97|12719.97|12839.25|12719.25|10
1645510560000|2022-02-22 06:16:00|12839.19|12719.19|12839.57|12719.57|12839.78|12719.78|12839.14|12719.14|10
1645510570000|2022-02-22 06:16:10|12839.69|12719.69|12840.31|12720.31|12840.53|12720.53|12839.69|12719.69|10
1645510580000|2022-02-22 06:16:20|12840.45|12720.45|12841.38|12721.38|12841.59|12721.59|12840.45|12720.45|10
1645510590000|2022-02-22 06:16:30|12841.39|12721.39|12838.07|12718.07|12841.57|12721.57|12838.07|12718.07|10
1645510600000|2022-02-22 06:16:40|12837.8|12717.8|12833.96|12713.96|12837.8|12717.8|12833.96|12713.96|9
1645510610000|2022-02-22 06:16:50|12833.68|12713.68|12829.04|12709.04|12833.68|12713.68|12829.04|12709.04|10
1645510620000|2022-02-22 06:17:00|12828.76|12708.76|12827.96|12707.96|12828.76|12708.76|12827.61|12707.61|10
1645510630000|2022-02-22 06:17:10|12827.42|12707.42|12826.37|12706.37|12827.61|12707.61|12826.37|12706.37|10
1645510640000|2022-02-22 06:17:20|12826.1|12706.1|12824.35|12704.35|12826.65|12706.65|12824.24|12704.24|10
1645510650000|2022-02-22 06:17:30|12823.01|12703.01|12820.57|12700.57|12823.01|12703.01|12820.29|12700.29|10
1645510660000|2022-02-22 06:17:40|12820.5|12700.5|12821.36|12701.36|12821.36|12701.36|12820.01|12700.01|10
1645510670000|2022-02-22 06:17:50|12820.69|12700.69|12821.01|12701.01|12821.75|12701.75|12820.65|12700.65|10
1645510680000|2022-02-22 06:18:00|12820.8|12700.8|12819.66|12699.66|12820.8|12700.8|12819.44|12699.44|9
1645510690000|2022-02-22 06:18:10|12819.63|12699.63|12821.56|12701.56|12821.56|12701.56|12819.63|12699.63|10
1645510700000|2022-02-22 06:18:20|12821.64|12701.64|12821.35|12701.35|12821.94|12701.94|12821.35|12701.35|9
1645510710000|2022-02-22 06:18:30|12821.06|12701.06|12818.18|12698.18|12821.37|12701.37|12818.18|12698.18|10
1645510720000|2022-02-22 06:18:40|12817.88|12697.88|12818.68|12698.68|12818.68|12698.68|12817.88|12697.88|10
1645510730000|2022-02-22 06:18:50|12818.5|12698.5|12818.77|12698.77|12818.9|12698.9|12818.5|12698.5|10
1645510740000|2022-02-22 06:19:00|12818.47|12698.47|12817.19|12697.19|12818.47|12698.47|12817.06|12697.06|10
1645510750000|2022-02-22 06:19:10|12817.38|12697.38|12816.96|12696.96|12817.83|12697.83|12816.96|12696.96|10
1645510760000|2022-02-22 06:19:20|12817.01|12697.01|12815.3|12695.3|12817.01|12697.01|12815.3|12695.3|9
1645510770000|2022-02-22 06:19:30|12814.92|12694.92|12814.43|12694.43|12814.92|12694.92|12814.32|12694.32|7
1645510780000|2022-02-22 06:19:40|12814.26|12694.26|12814.35|12694.35|12814.35|12694.35|12813.36|12693.36|10
1645510790000|2022-02-22 06:19:50|12814.38|12694.38|12812.86|12692.86|12814.38|12694.38|12812.7|12692.7|10
1645510800000|2022-02-22 06:20:00|12813.08|12693.08|12815.24|12695.24|12815.24|12695.24|12813.08|12693.08|10
1645510810000|2022-02-22 06:20:10|12816.2|12696.2|12819.74|12699.74|12819.74|12699.74|12816.2|12696.2|10
1645510820000|2022-02-22 06:20:20|12819.61|12699.61|12819.85|12699.85|12820.75|12700.75|12819.61|12699.61|10
1645510830000|2022-02-22 06:20:30|12820.18|12700.18|12822.93|12702.93|12822.93|12702.93|12820.18|12700.18|10
1645510840000|2022-02-22 06:20:40|12823.1|12703.1|12825.24|12705.24|12825.24|12705.24|12823|12703|10
1645510850000|2022-02-22 06:20:50|12825.47|12705.47|12824.89|12704.89|12825.66|12705.66|12824.89|12704.89|9
1645510860000|2022-02-22 06:21:00|12825.31|12705.31|12825.15|12705.15|12825.51|12705.51|12824.87|12704.87|10
1645510870000|2022-02-22 06:21:10|12825.16|12705.16|12824.41|12704.41|12825.16|12705.16|12824.41|12704.41|9
1645510880000|2022-02-22 06:21:20|12824.64|12704.64|12824.56|12704.56|12824.91|12704.91|12824.35|12704.35|9
1645510890000|2022-02-22 06:21:30|12824.65|12704.65|12824.72|12704.72|12825.19|12705.19|12824.53|12704.53|9
1645510900000|2022-02-22 06:21:40|12825.02|12705.02|12825.5|12705.5|12825.7|12705.7|12824.96|12704.96|10
1645510910000|2022-02-22 06:21:50|12825.42|12705.42|12825.95|12705.95|12825.95|12705.95|12824.99|12704.99|9
1645510920000|2022-02-22 06:22:00|12825.82|12705.82|12826.94|12706.94|12826.94|12706.94|12825.64|12705.64|9
1645510930000|2022-02-22 06:22:10|12827.01|12707.01|12828.81|12708.81|12828.81|12708.81|12826.85|12706.85|10
1645510940000|2022-02-22 06:22:20|12829.15|12709.15|12830.69|12710.69|12830.69|12710.69|12828.7|12708.7|10
1645510950000|2022-02-22 06:22:30|12831.03|12711.03|12831.53|12711.53|12832.12|12712.12|12830.89|12710.89|10
1645510960000|2022-02-22 06:22:40|12832.02|12712.02|12836.58|12716.58|12836.58|12716.58|12832.02|12712.02|10
1645510970000|2022-02-22 06:22:50|12836.14|12716.14|12838.03|12718.03|12838.03|12718.03|12836.14|12716.14|10
1645510980000|2022-02-22 06:23:00|12838.23|12718.23|12845.42|12725.42|12845.42|12725.42|12838.17|12718.17|10
1645510990000|2022-02-22 06:23:10|12845.51|12725.51|12845.18|12725.18|12845.62|12725.62|12845.07|12725.07|9
1645511000000|2022-02-22 06:23:20|12846.24|12726.24|12846.09|12726.09|12846.43|12726.43|12845.27|12725.27|10
1645511010000|2022-02-22 06:23:30|12846.37|12726.37|12843.97|12723.97|12846.37|12726.37|12843.97|12723.97|9
1645511020000|2022-02-22 06:23:40|12843.77|12723.77|12844.34|12724.34|12844.34|12724.34|12843.02|12723.02|10
1645511030000|2022-02-22 06:23:50|12844.33|12724.33|12842.76|12722.76|12844.33|12724.33|12842.76|12722.76|9
1645511040000|2022-02-22 06:24:00|12842.37|12722.37|12840.8|12720.8|12842.37|12722.37|12840.21|12720.21|10
1645511050000|2022-02-22 06:24:10|12840.54|12720.54|12839.88|12719.88|12840.54|12720.54|12839.46|12719.46|10
1645511060000|2022-02-22 06:24:20|12839.8|12719.8|12839.77|12719.77|12839.8|12719.8|12839.43|12719.43|10
1645511070000|2022-02-22 06:24:30|12839.92|12719.92|12842.53|12722.53|12842.53|12722.53|12839.92|12719.92|10
1645511080000|2022-02-22 06:24:40|12842.7|12722.7|12843.74|12723.74|12843.74|12723.74|12842.51|12722.51|9
1645511090000|2022-02-22 06:24:50|12844.04|12724.04|12842.95|12722.95|12844.04|12724.04|12842.28|12722.28|9
1645511100000|2022-02-22 06:25:00|12843.32|12723.32|12844.28|12724.28|12844.37|12724.37|12843.32|12723.32|10
1645511110000|2022-02-22 06:25:10|12843.74|12723.74|12840.36|12720.36|12843.79|12723.79|12840.36|12720.36|10
1645511120000|2022-02-22 06:25:20|12840.34|12720.34|12839.85|12719.85|12840.34|12720.34|12839.52|12719.52|10
1645511130000|2022-02-22 06:25:30|12839.65|12719.65|12837.74|12717.74|12839.65|12719.65|12837.74|12717.74|10
1645511140000|2022-02-22 06:25:40|12837.69|12717.69|12837.12|12717.12|12837.69|12717.69|12837.12|12717.12|10
1645511150000|2022-02-22 06:25:50|12837.18|12717.18|12835.11|12715.11|12837.18|12717.18|12835.11|12715.11|10
1645511160000|2022-02-22 06:26:00|12834.76|12714.76|12835.41|12715.41|12835.41|12715.41|12834.49|12714.49|9
1645511170000|2022-02-22 06:26:10|12835.39|12715.39|12834.83|12714.83|12836.16|12716.16|12834.83|12714.83|10
1645511180000|2022-02-22 06:26:20|12834.75|12714.75|12832.54|12712.54|12834.97|12714.97|12832.54|12712.54|10
1645511190000|2022-02-22 06:26:30|12832.67|12712.67|12829.61|12709.61|12832.67|12712.67|12829.61|12709.61|10
1645511200000|2022-02-22 06:26:40|12829.66|12709.66|12826.68|12706.68|12829.66|12709.66|12826.63|12706.63|10
1645511210000|2022-02-22 06:26:50|12826.18|12706.18|12825.19|12705.19|12826.5|12706.5|12825.19|12705.19|10
1645511220000|2022-02-22 06:27:00|12824.38|12704.38|12823.21|12703.21|12824.44|12704.44|12823.21|12703.21|9
1645511230000|2022-02-22 06:27:10|12822.93|12702.93|12821.09|12701.09|12822.94|12702.94|12821.09|12701.09|10
1645511240000|2022-02-22 06:27:20|12820.99|12700.99|12814.19|12694.19|12821.02|12701.02|12814.19|12694.19|10
1645511250000|2022-02-22 06:27:30|12814.05|12694.05|12812.69|12692.69|12814.27|12694.27|12812.69|12692.69|10
1645511260000|2022-02-22 06:27:40|12812.53|12692.53|12809.39|12689.39|12812.67|12692.67|12809.39|12689.39|9
1645511270000|2022-02-22 06:27:50|12809.44|12689.44|12805.24|12685.24|12809.44|12689.44|12805.24|12685.24|10
1645511280000|2022-02-22 06:28:00|12804.81|12684.81|12799.78|12679.78|12804.81|12684.81|12799.67|12679.67|10
1645511290000|2022-02-22 06:28:10|12799.34|12679.34|12793.24|12673.24|12799.34|12679.34|12793.24|12673.24|9
1645511300000|2022-02-22 06:28:20|12792.89|12672.89|12786.05|12666.05|12792.89|12672.89|12786.05|12666.05|10
1645511310000|2022-02-22 06:28:30|12785.89|12665.89|12782.84|12662.84|12786.03|12666.03|12782.84|12662.84|10
1645511320000|2022-02-22 06:28:40|12782.88|12662.88|12780.1|12660.1|12783.07|12663.07|12780.1|12660.1|8
1645511330000|2022-02-22 06:28:50|12779.9|12659.9|12778.82|12658.82|12780.03|12660.03|12777.37|12657.37|10
1645511340000|2022-02-22 06:29:00|12778.65|12658.65|12783.61|12663.61|12783.61|12663.61|12778.65|12658.65|10
1645511350000|2022-02-22 06:29:10|12784.12|12664.12|12789.93|12669.93|12789.93|12669.93|12784.12|12664.12|10
1645511360000|2022-02-22 06:29:20|12790.13|12670.13|12790.94|12670.94|12791.47|12671.47|12790.13|12670.13|10
1645511370000|2022-02-22 06:29:30|12790.51|12670.51|12789.65|12669.65|12790.51|12670.51|12789.65|12669.65|10
1645511380000|2022-02-22 06:29:40|12789.43|12669.43|12789.33|12669.33|12789.46|12669.46|12789.19|12669.19|10
1645511390000|2022-02-22 06:29:50|12789.59|12669.59|12792.42|12672.42|12792.47|12672.47|12789.59|12669.59|10
1645511400000|2022-02-22 06:30:00|12791.92|12671.92|12794.8|12674.8|12794.8|12674.8|12791.92|12671.92|10
1645511410000|2022-02-22 06:30:10|12794.93|12674.93|12798.07|12678.07|12798.07|12678.07|12794.93|12674.93|10
1645511420000|2022-02-22 06:30:20|12798.32|12678.32|12795.71|12675.71|12798.32|12678.32|12795.5|12675.5|10
1645511430000|2022-02-22 06:30:30|12795.6|12675.6|12793|12673|12795.6|12675.6|12792.77|12672.77|10
1645511440000|2022-02-22 06:30:40|12792.98|12672.98|12789.6|12669.6|12792.98|12672.98|12789.45|12669.45|10
1645511450000|2022-02-22 06:30:50|12789.37|12669.37|12786.65|12666.65|12789.37|12669.37|12786.65|12666.65|10
1645511460000|2022-02-22 06:31:00|12786.52|12666.52|12784.56|12664.56|12786.52|12666.52|12784.56|12664.56|10
1645511470000|2022-02-22 06:31:10|12784.38|12664.38|12785.67|12665.67|12785.67|12665.67|12784.22|12664.22|10
1645511480000|2022-02-22 06:31:20|12785.74|12665.74|12786.54|12666.54|12786.54|12666.54|12785.74|12665.74|10
1645511490000|2022-02-22 06:31:30|12786.19|12666.19|12786.96|12666.96|12787.39|12667.39|12786.19|12666.19|9
1645511500000|2022-02-22 06:31:40|12786.82|12666.82|12787.12|12667.12|12787.12|12667.12|12786.33|12666.33|9
1645511510000|2022-02-22 06:31:50|12787.01|12667.01|12786.51|12666.51|12787.01|12667.01|12786.27|12666.27|9
1645511520000|2022-02-22 06:32:00|12786.44|12666.44|12786.73|12666.73|12787.21|12667.21|12786.32|12666.32|10
1645511530000|2022-02-22 06:32:10|12786.59|12666.59|12785.98|12665.98|12786.59|12666.59|12785.45|12665.45|9
1645511540000|2022-02-22 06:32:20|12785.91|12665.91|12787.22|12667.22|12787.22|12667.22|12785.66|12665.66|10
1645511550000|2022-02-22 06:32:30|12787.28|12667.28|12787.96|12667.96|12787.96|12667.96|12786.77|12666.77|7
1645511560000|2022-02-22 06:32:40|12788.43|12668.43|12787.6|12667.6|12788.45|12668.45|12787.52|12667.52|6
1645511570000|2022-02-22 06:32:50|12787.7|12667.7|12785.88|12665.88|12787.9|12667.9|12785.88|12665.88|10
1645511580000|2022-02-22 06:33:00|12785.72|12665.72|12783.85|12663.85|12785.72|12665.72|12783.8|12663.8|10
1645511590000|2022-02-22 06:33:10|12784.05|12664.05|12785.96|12665.96|12785.96|12665.96|12784.04|12664.04|10
1645511600000|2022-02-22 06:33:20|12786.42|12666.42|12783.71|12663.71|12786.42|12666.42|12783.71|12663.71|10
1645511610000|2022-02-22 06:33:30|12783.81|12663.81|12783.97|12663.97|12784.25|12664.25|12783.81|12663.81|10
1645511620000|2022-02-22 06:33:40|12784.34|12664.34|12786.49|12666.49|12786.49|12666.49|12784.12|12664.12|9
1645511630000|2022-02-22 06:33:50|12787.57|12667.57|12792.02|12672.02|12792.02|12672.02|12787.39|12667.39|10
1645511640000|2022-02-22 06:34:00|12792.57|12672.57|12798.03|12678.03|12798.03|12678.03|12792.57|12672.57|10
1645511650000|2022-02-22 06:34:10|12798.27|12678.27|12805.32|12685.32|12805.32|12685.32|12798.21|12678.21|10
1645511660000|2022-02-22 06:34:20|12807.58|12687.58|12811.06|12691.06|12811.06|12691.06|12807.58|12687.58|10
1645511670000|2022-02-22 06:34:30|12811.91|12691.91|12815.6|12695.6|12815.61|12695.61|12811.91|12691.91|8
1645511680000|2022-02-22 06:34:40|12815.57|12695.57|12814.88|12694.88|12815.78|12695.78|12814.88|12694.88|10
1645511690000|2022-02-22 06:34:50|12815.73|12695.73|12818.06|12698.06|12818.06|12698.06|12815.73|12695.73|9
1645511700000|2022-02-22 06:35:00|12817.75|12697.75|12822.58|12702.58|12822.58|12702.58|12817.66|12697.66|10
1645511710000|2022-02-22 06:35:10|12823.28|12703.28|12832.13|12712.13|12832.13|12712.13|12823.28|12703.28|10
1645511720000|2022-02-22 06:35:20|12832.82|12712.82|12834.65|12714.65|12834.65|12714.65|12832.82|12712.82|10
1645511730000|2022-02-22 06:35:30|12834.6|12714.6|12836.69|12716.69|12836.69|12716.69|12834.6|12714.6|10
1645511740000|2022-02-22 06:35:40|12836.91|12716.91|12839.43|12719.43|12839.43|12719.43|12836.91|12716.91|10
1645511750000|2022-02-22 06:35:50|12839.65|12719.65|12841.51|12721.51|12841.51|12721.51|12839.65|12719.65|10
1645511760000|2022-02-22 06:36:00|12842.35|12722.35|12846.55|12726.55|12846.55|12726.55|12842.35|12722.35|10
1645511770000|2022-02-22 06:36:10|12846.66|12726.66|12851.41|12731.41|12851.41|12731.41|12846.66|12726.66|10
1645511780000|2022-02-22 06:36:20|12851.25|12731.25|12859.46|12739.46|12859.46|12739.46|12851.25|12731.25|10
1645511790000|2022-02-22 06:36:30|12859.44|12739.44|12862.64|12742.64|12862.64|12742.64|12859.39|12739.39|10
1645511800000|2022-02-22 06:36:40|12862.34|12742.34|12861.42|12741.42|12862.68|12742.68|12861.42|12741.42|10
1645511810000|2022-02-22 06:36:50|12861.54|12741.54|12864.22|12744.22|12864.22|12744.22|12861.54|12741.54|10
1645511820000|2022-02-22 06:37:00|12864.55|12744.55|12867.5|12747.5|12868.12|12748.12|12864.55|12744.55|10
1645511830000|2022-02-22 06:37:10|12867.56|12747.56|12868.17|12748.17|12868.17|12748.17|12867.26|12747.26|10
1645511840000|2022-02-22 06:37:20|12868.09|12748.09|12874.6|12754.6|12874.6|12754.6|12868.09|12748.09|10
1645511850000|2022-02-22 06:37:30|12874.98|12754.98|12879.85|12759.85|12879.85|12759.85|12874.98|12754.98|10
1645511860000|2022-02-22 06:37:40|12879.81|12759.81|12873.57|12753.57|12880.05|12760.05|12873.57|12753.57|10
1645511870000|2022-02-22 06:37:50|12872.42|12752.42|12865.16|12745.16|12872.42|12752.42|12865.16|12745.16|10
1645511880000|2022-02-22 06:38:00|12864.95|12744.95|12863.86|12743.86|12865.17|12745.17|12863.75|12743.75|10
1645511890000|2022-02-22 06:38:10|12863.87|12743.87|12863.66|12743.66|12864.94|12744.94|12863.66|12743.66|9
1645511900000|2022-02-22 06:38:20|12863.91|12743.91|12864.31|12744.31|12865.02|12745.02|12863.68|12743.68|9
1645511910000|2022-02-22 06:38:30|12864.51|12744.51|12867.87|12747.87|12867.87|12747.87|12864.27|12744.27|10
1645511920000|2022-02-22 06:38:40|12868.7|12748.7|12870.94|12750.94|12870.99|12750.99|12868.7|12748.7|10
1645511930000|2022-02-22 06:38:50|12870.96|12750.96|12872.28|12752.28|12872.37|12752.37|12870.83|12750.83|10
1645511940000|2022-02-22 06:39:00|12872.78|12752.78|12875.22|12755.22|12875.22|12755.22|12872.65|12752.65|10
1645511950000|2022-02-22 06:39:10|12874.97|12754.97|12876.83|12756.83|12876.94|12756.94|12874.97|12754.97|10
1645511960000|2022-02-22 06:39:20|12877.06|12757.06|12875.42|12755.42|12877.31|12757.31|12875.29|12755.29|9
1645511970000|2022-02-22 06:39:30|12875.04|12755.04|12880.36|12760.36|12880.36|12760.36|12875.04|12755.04|10
1645511980000|2022-02-22 06:39:40|12880.4|12760.4|12878.84|12758.84|12880.4|12760.4|12878.34|12758.34|10
1645511990000|2022-02-22 06:39:50|12879.01|12759.01|12883.29|12763.29|12883.29|12763.29|12878.81|12758.81|10
1645512000000|2022-02-22 06:40:00|12883.51|12763.51|12894.89|12774.89|12894.89|12774.89|12883.51|12763.51|10
1645512010000|2022-02-22 06:40:10|12896.29|12776.29|12904.09|12784.09|12904.09|12784.09|12896.29|12776.29|9
1645512020000|2022-02-22 06:40:20|12904.75|12784.75|12903.96|12783.96|12906.63|12786.63|12903.96|12783.96|10
1645512030000|2022-02-22 06:40:30|12905.12|12785.12|12899.33|12779.33|12905.12|12785.12|12899.1|12779.1|10
1645512040000|2022-02-22 06:40:40|12898.99|12778.99|12896.72|12776.72|12899.22|12779.22|12896.72|12776.72|10
1645512050000|2022-02-22 06:40:50|12896.14|12776.14|12896.07|12776.07|12896.14|12776.14|12895.6|12775.6|10
1645512060000|2022-02-22 06:41:00|12896.24|12776.24|12896.22|12776.22|12896.43|12776.43|12895.5|12775.5|9
1645512070000|2022-02-22 06:41:10|12895.94|12775.94|12893.3|12773.3|12896.9|12776.9|12893.3|12773.3|9
1645512080000|2022-02-22 06:41:20|12893.24|12773.24|12892.24|12772.24|12893.34|12773.34|12892.24|12772.24|9
1645512090000|2022-02-22 06:41:30|12891.95|12771.95|12888.67|12768.67|12891.95|12771.95|12888.66|12768.66|9
1645512100000|2022-02-22 06:41:40|12888.35|12768.35|12885.01|12765.01|12888.36|12768.36|12885.01|12765.01|10
1645512110000|2022-02-22 06:41:50|12884.62|12764.62|12883.03|12763.03|12884.62|12764.62|12882.85|12762.85|10
1645512120000|2022-02-22 06:42:00|12882.56|12762.56|12879.86|12759.86|12882.6|12762.6|12879.5|12759.5|10
1645512130000|2022-02-22 06:42:10|12879.8|12759.8|12884.13|12764.13|12884.13|12764.13|12879.8|12759.8|10
1645512140000|2022-02-22 06:42:20|12884.32|12764.32|12885.89|12765.89|12885.98|12765.98|12884.32|12764.32|10
1645512150000|2022-02-22 06:42:30|12886.37|12766.37|12887.46|12767.46|12887.5|12767.5|12886.1|12766.1|10
1645512160000|2022-02-22 06:42:40|12887.21|12767.21|12884.91|12764.91|12887.26|12767.26|12884.83|12764.83|10
1645512170000|2022-02-22 06:42:50|12884.92|12764.92|12884.18|12764.18|12884.92|12764.92|12883.99|12763.99|10
1645512180000|2022-02-22 06:43:00|12883.82|12763.82|12880.38|12760.38|12884.92|12764.92|12880.38|12760.38|10
1645512190000|2022-02-22 06:43:10|12879.91|12759.91|12881.61|12761.61|12881.61|12761.61|12879.63|12759.63|10
1645512200000|2022-02-22 06:43:20|12881.68|12761.68|12882.13|12762.13|12882.14|12762.14|12881.68|12761.68|10
1645512210000|2022-02-22 06:43:30|12882.2|12762.2|12879.82|12759.82|12882.78|12762.78|12879.82|12759.82|10
1645512220000|2022-02-22 06:43:40|12878.21|12758.21|12873.42|12753.42|12878.21|12758.21|12873.42|12753.42|10
1645512230000|2022-02-22 06:43:50|12873.21|12753.21|12867.51|12747.51|12873.21|12753.21|12867.51|12747.51|10
1645512240000|2022-02-22 06:44:00|12867|12747|12862.85|12742.85|12867|12747|12862.46|12742.46|10
1645512250000|2022-02-22 06:44:10|12862.28|12742.28|12860.16|12740.16|12862.64|12742.64|12860.16|12740.16|10
1645512260000|2022-02-22 06:44:20|12859.71|12739.71|12853.79|12733.79|12859.71|12739.71|12853.79|12733.79|10
1645512270000|2022-02-22 06:44:30|12852.96|12732.96|12846.92|12726.92|12852.96|12732.96|12846.92|12726.92|10
1645512280000|2022-02-22 06:44:40|12846.77|12726.77|12847.3|12727.3|12847.3|12727.3|12846.36|12726.36|10
1645512290000|2022-02-22 06:44:50|12847.56|12727.56|12848.72|12728.72|12848.72|12728.72|12847.56|12727.56|10
1645512300000|2022-02-22 06:45:00|12848.58|12728.58|12847.34|12727.34|12848.66|12728.66|12847.34|12727.34|10
1645512310000|2022-02-22 06:45:10|12848.11|12728.11|12849.3|12729.3|12849.3|12729.3|12847.61|12727.61|10
1645512320000|2022-02-22 06:45:20|12849.88|12729.88|12855.97|12735.97|12855.97|12735.97|12849.88|12729.88|10
1645512330000|2022-02-22 06:45:30|12857.06|12737.06|12858.04|12738.04|12858.95|12738.95|12857.06|12737.06|9
1645512340000|2022-02-22 06:45:40|12857.7|12737.7|12858.94|12738.94|12858.94|12738.94|12857.17|12737.17|9
1645512350000|2022-02-22 06:45:50|12858.54|12738.54|12860.49|12740.49|12861.05|12741.05|12858.5|12738.5|10
1645512360000|2022-02-22 06:46:00|12860.75|12740.75|12859.12|12739.12|12861.11|12741.11|12859.12|12739.12|10
1645512370000|2022-02-22 06:46:10|12858.38|12738.38|12857.94|12737.94|12858.42|12738.42|12857.72|12737.72|10
1645512380000|2022-02-22 06:46:20|12857.4|12737.4|12857.43|12737.43|12857.44|12737.44|12857.07|12737.07|10
1645512390000|2022-02-22 06:46:30|12857.48|12737.48|12855.74|12735.74|12857.48|12737.48|12855.74|12735.74|10
1645512400000|2022-02-22 06:46:40|12855.7|12735.7|12856.75|12736.75|12856.75|12736.75|12855.7|12735.7|7
1645512410000|2022-02-22 06:46:50|12856.85|12736.85|12855.61|12735.61|12857.01|12737.01|12855.61|12735.61|9
1645512420000|2022-02-22 06:47:00|12855.77|12735.77|12856.26|12736.26|12856.26|12736.26|12855.43|12735.43|10
1645512430000|2022-02-22 06:47:10|12856.44|12736.44|12857.04|12737.04|12857.04|12737.04|12856.31|12736.31|9
1645512440000|2022-02-22 06:47:20|12856.73|12736.73|12857.05|12737.05|12857.05|12737.05|12856.37|12736.37|10
1645512450000|2022-02-22 06:47:30|12857|12737|12857.64|12737.64|12857.88|12737.88|12857|12737|9
1645512460000|2022-02-22 06:47:40|12857.68|12737.68|12860.85|12740.85|12860.85|12740.85|12857.44|12737.44|10
1645512470000|2022-02-22 06:47:50|12861.15|12741.15|12862.03|12742.03|12862.18|12742.18|12861.15|12741.15|10
1645512480000|2022-02-22 06:48:00|12861.76|12741.76|12861.28|12741.28|12861.76|12741.76|12860.99|12740.99|10
1645512490000|2022-02-22 06:48:10|12861.41|12741.41|12865.42|12745.42|12865.42|12745.42|12860.59|12740.59|10
1645512500000|2022-02-22 06:48:20|12865.71|12745.71|12876.56|12756.56|12876.56|12756.56|12865.71|12745.71|10
1645512510000|2022-02-22 06:48:30|12878.46|12758.46|12886.51|12766.51|12886.51|12766.51|12878.46|12758.46|10
1645512520000|2022-02-22 06:48:40|12887.07|12767.07|12888.37|12768.37|12888.38|12768.38|12887.07|12767.07|9
1645512530000|2022-02-22 06:48:50|12889.36|12769.36|12889.64|12769.64|12889.84|12769.84|12889.36|12769.36|9
1645512540000|2022-02-22 06:49:00|12889.13|12769.13|12888.75|12768.75|12889.94|12769.94|12888.75|12768.75|10
1645512550000|2022-02-22 06:49:10|12888.7|12768.7|12887.76|12767.76|12888.7|12768.7|12887.76|12767.76|8
1645512560000|2022-02-22 06:49:20|12887.36|12767.36|12887.77|12767.77|12887.77|12767.77|12886.88|12766.88|10
1645512570000|2022-02-22 06:49:30|12887.58|12767.58|12888.02|12768.02|12888.27|12768.27|12887.42|12767.42|10
1645512580000|2022-02-22 06:49:40|12888.19|12768.19|12887.9|12767.9|12888.34|12768.34|12887.9|12767.9|10
1645512590000|2022-02-22 06:49:50|12888|12768|12888.92|12768.92|12888.92|12768.92|12887.85|12767.85|10
1645512600000|2022-02-22 06:50:00|12888.86|12768.86|12890.37|12770.37|12890.37|12770.37|12888.61|12768.61|9
1645512610000|2022-02-22 06:50:10|12891.59|12771.59|12892.52|12772.52|12894.67|12774.67|12891.59|12771.59|10
1645512620000|2022-02-22 06:50:20|12891.42|12771.42|12887.96|12767.96|12891.42|12771.42|12887.94|12767.94|10
1645512630000|2022-02-22 06:50:30|12887.8|12767.8|12884.38|12764.38|12888.18|12768.18|12884.38|12764.38|10
1645512640000|2022-02-22 06:50:40|12883.64|12763.64|12880.66|12760.66|12883.64|12763.64|12880.66|12760.66|10
1645512650000|2022-02-22 06:50:50|12880.51|12760.51|12876.96|12756.96|12880.51|12760.51|12876.96|12756.96|10
1645512660000|2022-02-22 06:51:00|12876.65|12756.65|12877.91|12757.91|12877.91|12757.91|12875.69|12755.69|9
1645512670000|2022-02-22 06:51:10|12878.35|12758.35|12877.72|12757.72|12878.35|12758.35|12877.72|12757.72|10
1645512680000|2022-02-22 06:51:20|12877.62|12757.62|12879.61|12759.61|12879.61|12759.61|12877.62|12757.62|9
1645512690000|2022-02-22 06:51:30|12879.59|12759.59|12880.03|12760.03|12880.08|12760.08|12879.32|12759.32|10
1645512700000|2022-02-22 06:51:40|12879.51|12759.51|12877.24|12757.24|12879.62|12759.62|12877.24|12757.24|10
1645512710000|2022-02-22 06:51:50|12876.83|12756.83|12874.62|12754.62|12876.83|12756.83|12874.62|12754.62|10
1645512720000|2022-02-22 06:52:00|12873.8|12753.8|12870.5|12750.5|12873.8|12753.8|12870.29|12750.29|10
1645512730000|2022-02-22 06:52:10|12870.23|12750.23|12866.22|12746.22|12870.23|12750.23|12866.22|12746.22|9
1645512740000|2022-02-22 06:52:20|12865.29|12745.29|12863.35|12743.35|12865.29|12745.29|12863.35|12743.35|9
1645512750000|2022-02-22 06:52:30|12862.97|12742.97|12860.4|12740.4|12863.09|12743.09|12860.4|12740.4|10
1645512760000|2022-02-22 06:52:40|12860.09|12740.09|12859.48|12739.48|12860.38|12740.38|12858.43|12738.43|9
1645512770000|2022-02-22 06:52:50|12859.68|12739.68|12861.32|12741.32|12861.32|12741.32|12859.68|12739.68|10
1645512780000|2022-02-22 06:53:00|12861.84|12741.84|12863.11|12743.11|12863.22|12743.22|12861.84|12741.84|10
1645512790000|2022-02-22 06:53:10|12863|12743|12864.04|12744.04|12864.16|12744.16|12862.73|12742.73|10
1645512800000|2022-02-22 06:53:20|12864.11|12744.11|12856.63|12736.63|12864.11|12744.11|12856.63|12736.63|10
1645512810000|2022-02-22 06:53:30|12855.43|12735.43|12847.9|12727.9|12855.43|12735.43|12847.43|12727.43|10
1645512820000|2022-02-22 06:53:40|12847.66|12727.66|12846.73|12726.73|12847.66|12727.66|12846.73|12726.73|10
1645512830000|2022-02-22 06:53:50|12846.5|12726.5|12846.93|12726.93|12846.93|12726.93|12846.37|12726.37|9
1645512840000|2022-02-22 06:54:00|12846.9|12726.9|12846.75|12726.75|12847|12727|12846.61|12726.61|9
1645512850000|2022-02-22 06:54:10|12847.23|12727.23|12847.84|12727.84|12847.84|12727.84|12846.98|12726.98|9
1645512860000|2022-02-22 06:54:20|12847.99|12727.99|12849.55|12729.55|12850.07|12730.07|12847.99|12727.99|9
1645512870000|2022-02-22 06:54:30|12848.89|12728.89|12849.79|12729.79|12849.79|12729.79|12848.89|12728.89|9
1645512880000|2022-02-22 06:54:40|12849.78|12729.78|12850.74|12730.74|12850.77|12730.77|12849.78|12729.78|10
1645512890000|2022-02-22 06:54:50|12851.07|12731.07|12851.37|12731.37|12851.59|12731.59|12851.07|12731.07|9
1645512900000|2022-02-22 06:55:00|12851.4|12731.4|12854.98|12734.98|12854.98|12734.98|12851.33|12731.33|10
1645512910000|2022-02-22 06:55:10|12854.92|12734.92|12858.35|12738.35|12858.35|12738.35|12854.92|12734.92|10
1645512920000|2022-02-22 06:55:20|12858.33|12738.33|12859.74|12739.74|12860.21|12740.21|12858.33|12738.33|10
1645512930000|2022-02-22 06:55:30|12859.67|12739.67|12855.77|12735.77|12859.67|12739.67|12855.77|12735.77|9
1645512940000|2022-02-22 06:55:40|12855.71|12735.71|12854.94|12734.94|12855.77|12735.77|12854.75|12734.75|9
1645512950000|2022-02-22 06:55:50|12854.24|12734.24|12852.8|12732.8|12854.24|12734.24|12852.28|12732.28|10
1645512960000|2022-02-22 06:56:00|12852.35|12732.35|12850.18|12730.18|12852.35|12732.35|12850.18|12730.18|10
1645512970000|2022-02-22 06:56:10|12849.88|12729.88|12847.5|12727.5|12849.88|12729.88|12847.5|12727.5|10
1645512980000|2022-02-22 06:56:20|12847.27|12727.27|12847.08|12727.08|12847.43|12727.43|12846.99|12726.99|10
1645512990000|2022-02-22 06:56:30|12847.51|12727.51|12848.12|12728.12|12848.14|12728.14|12847.37|12727.37|8
1645513000000|2022-02-22 06:56:40|12848.29|12728.29|12849.08|12729.08|12849.36|12729.36|12848.28|12728.28|10
1645513010000|2022-02-22 06:56:50|12849.22|12729.22|12848.87|12728.87|12849.33|12729.33|12848.86|12728.86|10
1645513020000|2022-02-22 06:57:00|12848.98|12728.98|12846.83|12726.83|12848.98|12728.98|12846.83|12726.83|10
1645513030000|2022-02-22 06:57:10|12846.77|12726.77|12849.77|12729.77|12849.92|12729.92|12846.77|12726.77|10
1645513040000|2022-02-22 06:57:20|12849.76|12729.76|12855.22|12735.22|12855.22|12735.22|12849.76|12729.76|10
1645513050000|2022-02-22 06:57:30|12855.75|12735.75|12859.25|12739.25|12859.34|12739.34|12855.75|12735.75|10
1645513060000|2022-02-22 06:57:40|12859.21|12739.21|12859.52|12739.52|12860.09|12740.09|12859.13|12739.13|9
1645513070000|2022-02-22 06:57:50|12859.79|12739.79|12859.82|12739.82|12860.53|12740.53|12859.79|12739.79|9
1645513080000|2022-02-22 06:58:00|12859.48|12739.48|12861.34|12741.34|12861.34|12741.34|12859.32|12739.32|9
1645513090000|2022-02-22 06:58:10|12862.33|12742.33|12865.36|12745.36|12865.88|12745.88|12862.33|12742.33|10
1645513100000|2022-02-22 06:58:20|12866.04|12746.04|12868.39|12748.39|12868.39|12748.39|12866.04|12746.04|10
1645513110000|2022-02-22 06:58:30|12869.15|12749.15|12871.39|12751.39|12871.39|12751.39|12869.15|12749.15|10
1645513120000|2022-02-22 06:58:40|12871.41|12751.41|12870.99|12750.99|12871.61|12751.61|12870.88|12750.88|10
1645513130000|2022-02-22 06:58:50|12870.34|12750.34|12869.7|12749.7|12870.67|12750.67|12869.54|12749.54|10
1645513140000|2022-02-22 06:59:00|12869.86|12749.86|12870.32|12750.32|12870.32|12750.32|12869.55|12749.55|8
1645513150000|2022-02-22 06:59:10|12869.87|12749.87|12869.78|12749.78|12869.87|12749.87|12868.89|12748.89|8
1645513160000|2022-02-22 06:59:20|12870.16|12750.16|12869.53|12749.53|12870.96|12750.96|12869.53|12749.53|10
1645513170000|2022-02-22 06:59:30|12870.11|12750.11|12870.04|12750.04|12870.15|12750.15|12869.31|12749.31|10
1645513180000|2022-02-22 06:59:40|12870.01|12750.01|12869.33|12749.33|12870.05|12750.05|12869.11|12749.11|10
1645513190000|2022-02-22 06:59:50|12869.52|12749.52|12870.98|12750.98|12870.98|12750.98|12869.38|12749.38|10
1645513200000|2022-02-22 07:00:00|12871.28|12751.28|12869.43|12749.43|12871.28|12751.28|12869.24|12749.24|10
1645513210000|2022-02-22 07:00:10|12869.19|12749.19|12871.05|12751.05|12871.05|12751.05|12868.94|12748.94|10
1645513220000|2022-02-22 07:00:20|12871.23|12751.23|12875.63|12755.63|12875.63|12755.63|12871.23|12751.23|10
1645513230000|2022-02-22 07:00:30|12875.85|12755.85|12879.95|12759.95|12879.95|12759.95|12875.85|12755.85|10
1645513240000|2022-02-22 07:00:40|12879.86|12759.86|12876.81|12756.81|12879.86|12759.86|12876.8|12756.8|10
1645513250000|2022-02-22 07:00:50|12876.74|12756.74|12874.53|12754.53|12877.05|12757.05|12874.53|12754.53|10
1645513260000|2022-02-22 07:01:00|12873.45|12753.45|12871.58|12751.58|12873.45|12753.45|12871.58|12751.58|9
1645513270000|2022-02-22 07:01:10|12871.16|12751.16|12871.39|12751.39|12871.39|12751.39|12869.74|12749.74|9
1645513280000|2022-02-22 07:01:20|12871.2|12751.2|12874.09|12754.09|12874.09|12754.09|12870.35|12750.35|10
1645513290000|2022-02-22 07:01:30|12874.04|12754.04|12876.78|12756.78|12877.82|12757.82|12874.04|12754.04|10
1645513300000|2022-02-22 07:01:40|12876.8|12756.8|12878.57|12758.57|12878.57|12758.57|12876.51|12756.51|10
1645513310000|2022-02-22 07:01:50|12878.59|12758.59|12886.43|12766.43|12886.43|12766.43|12878.59|12758.59|10
1645513320000|2022-02-22 07:02:00|12887.61|12767.61|12893.76|12773.76|12893.76|12773.76|12887.61|12767.61|9
1645513330000|2022-02-22 07:02:10|12894.28|12774.28|12893.62|12773.62|12895|12775|12893.53|12773.53|9
1645513340000|2022-02-22 07:02:20|12892.81|12772.81|12890.59|12770.59|12893.09|12773.09|12890.59|12770.59|10
1645513350000|2022-02-22 07:02:30|12890.74|12770.74|12891.15|12771.15|12891.15|12771.15|12890.48|12770.48|10
1645513360000|2022-02-22 07:02:40|12891.21|12771.21|12891.82|12771.82|12892.46|12772.46|12891.12|12771.12|10
1645513370000|2022-02-22 07:02:50|12892.14|12772.14|12891.97|12771.97|12892.14|12772.14|12891.37|12771.37|10
1645513380000|2022-02-22 07:03:00|12891.37|12771.37|12890.57|12770.57|12891.53|12771.53|12890.44|12770.44|10
1645513390000|2022-02-22 07:03:10|12890.18|12770.18|12890.82|12770.82|12890.82|12770.82|12889.89|12769.89|9
1645513400000|2022-02-22 07:03:20|12890.46|12770.46|12892.15|12772.15|12892.15|12772.15|12890.46|12770.46|10
1645513410000|2022-02-22 07:03:30|12891.99|12771.99|12890.14|12770.14|12891.99|12771.99|12890.14|12770.14|10
1645513420000|2022-02-22 07:03:40|12889.76|12769.76|12890.09|12770.09|12890.21|12770.21|12889.65|12769.65|10
1645513430000|2022-02-22 07:03:50|12889.87|12769.87|12889.31|12769.31|12889.87|12769.87|12889.01|12769.01|10
1645513440000|2022-02-22 07:04:00|12889.75|12769.75|12890.24|12770.24|12891.43|12771.43|12889.62|12769.62|10
1645513450000|2022-02-22 07:04:10|12889.99|12769.99|12889.8|12769.8|12891.02|12771.02|12889.8|12769.8|10
1645513460000|2022-02-22 07:04:20|12889.91|12769.91|12890.89|12770.89|12890.89|12770.89|12889.39|12769.39|10
1645513470000|2022-02-22 07:04:30|12890.51|12770.51|12889.15|12769.15|12890.51|12770.51|12887.92|12767.92|10
1645513480000|2022-02-22 07:04:40|12889.29|12769.29|12889.76|12769.76|12889.76|12769.76|12889.18|12769.18|10
1645513490000|2022-02-22 07:04:50|12889.8|12769.8|12890.47|12770.47|12890.53|12770.53|12889.8|12769.8|10
1645513500000|2022-02-22 07:05:00|12890.38|12770.38|12892.51|12772.51|12892.74|12772.74|12890.38|12770.38|10
1645513510000|2022-02-22 07:05:10|12892.64|12772.64|12896.17|12776.17|12896.31|12776.31|12892.64|12772.64|10
1645513520000|2022-02-22 07:05:20|12896.4|12776.4|12901.41|12781.41|12901.41|12781.41|12896.4|12776.4|10
1645513530000|2022-02-22 07:05:30|12901.79|12781.79|12901.74|12781.74|12902.07|12782.07|12901.33|12781.33|9
1645513540000|2022-02-22 07:05:40|12901.19|12781.19|12897.46|12777.46|12901.19|12781.19|12897.46|12777.46|10
1645513550000|2022-02-22 07:05:50|12896.85|12776.85|12897.4|12777.4|12897.81|12777.81|12896.72|12776.72|10
1645513560000|2022-02-22 07:06:00|12897.19|12777.19|12899.05|12779.05|12899.16|12779.16|12897.19|12777.19|10
1645513570000|2022-02-22 07:06:10|12899.2|12779.2|12898.81|12778.81|12900.09|12780.09|12898.81|12778.81|10
1645513580000|2022-02-22 07:06:20|12898.82|12778.82|12897.75|12777.75|12898.82|12778.82|12897.75|12777.75|9
1645513590000|2022-02-22 07:06:30|12897.86|12777.86|12896.95|12776.95|12898.19|12778.19|12896.95|12776.95|10
1645513600000|2022-02-22 07:06:40|12897.13|12777.13|12896.61|12776.61|12897.57|12777.57|12896.44|12776.44|10
1645513610000|2022-02-22 07:06:50|12895.9|12775.9|12890.71|12770.71|12895.9|12775.9|12890.39|12770.39|10
1645513620000|2022-02-22 07:07:00|12890.51|12770.51|12887.13|12767.13|12890.51|12770.51|12887.1|12767.1|10
1645513630000|2022-02-22 07:07:10|12887.69|12767.69|12886.49|12766.49|12887.69|12767.69|12886.2|12766.2|10
1645513640000|2022-02-22 07:07:20|12886.37|12766.37|12884.55|12764.55|12886.53|12766.53|12883.9|12763.9|10
1645513650000|2022-02-22 07:07:30|12884.45|12764.45|12868.09|12748.09|12884.45|12764.45|12868.09|12748.09|10
1645513660000|2022-02-22 07:07:40|12872.02|12752.02|12889.33|12769.33|12889.33|12769.33|12872.02|12752.02|10
1645513670000|2022-02-22 07:07:50|12889.56|12769.56|12895.98|12775.98|12896.1|12776.1|12889.56|12769.56|10
1645513680000|2022-02-22 07:08:00|12897.23|12777.23|12903.76|12783.76|12903.76|12783.76|12897.23|12777.23|10
1645513690000|2022-02-22 07:08:10|12903.79|12783.79|12902.28|12782.28|12904.31|12784.31|12902.28|12782.28|10
1645513700000|2022-02-22 07:08:20|12901.91|12781.91|12900.36|12780.36|12902.18|12782.18|12900.36|12780.36|10
1645513710000|2022-02-22 07:08:30|12900.62|12780.62|12901.17|12781.17|12901.17|12781.17|12899.34|12779.34|10
1645513720000|2022-02-22 07:08:40|12900.6|12780.6|12900.31|12780.31|12900.6|12780.6|12899.31|12779.31|10
1645513730000|2022-02-22 07:08:50|12900.12|12780.12|12900.35|12780.35|12900.97|12780.97|12900.06|12780.06|9
1645513740000|2022-02-22 07:09:00|12900.72|12780.72|12900.64|12780.64|12900.72|12780.72|12899.99|12779.99|9
1645513750000|2022-02-22 07:09:10|12900.8|12780.8|12900.74|12780.74|12901.38|12781.38|12900.13|12780.13|10
1645513760000|2022-02-22 07:09:20|12900.36|12780.36|12898.9|12778.9|12900.85|12780.85|12898.9|12778.9|10
1645513770000|2022-02-22 07:09:30|12899.02|12779.02|12897.74|12777.74|12899.02|12779.02|12897.74|12777.74|9
1645513780000|2022-02-22 07:09:40|12896.89|12776.89|12894.4|12774.4|12896.89|12776.89|12894.4|12774.4|10
1645513790000|2022-02-22 07:09:50|12894.13|12774.13|12891.25|12771.25|12894.13|12774.13|12891.25|12771.25|10
1645513800000|2022-02-22 07:10:00|12891.01|12771.01|12887|12767|12891.01|12771.01|12887|12767|10
1645513810000|2022-02-22 07:10:10|12887.66|12767.66|12884.26|12764.26|12887.66|12767.66|12884.26|12764.26|10
1645513820000|2022-02-22 07:10:20|12884.17|12764.17|12883.89|12763.89|12885.08|12765.08|12883.82|12763.82|10
1645513830000|2022-02-22 07:10:30|12883.72|12763.72|12875.05|12755.05|12883.72|12763.72|12875.05|12755.05|10
1645513840000|2022-02-22 07:10:40|12875.01|12755.01|12871.89|12751.89|12875.01|12755.01|12871.89|12751.89|10
1645513850000|2022-02-22 07:10:50|12872.08|12752.08|12872.66|12752.66|12873.19|12753.19|12871.93|12751.93|9
1645513860000|2022-02-22 07:11:00|12872.51|12752.51|12872.14|12752.14|12872.54|12752.54|12871.9|12751.9|10
1645513870000|2022-02-22 07:11:10|12872.52|12752.52|12872.27|12752.27|12872.52|12752.52|12871.6|12751.6|9
1645513880000|2022-02-22 07:11:20|12872.23|12752.23|12873.12|12753.12|12873.12|12753.12|12872.23|12752.23|9
1645513890000|2022-02-22 07:11:30|12872.81|12752.81|12872.75|12752.75|12873.44|12753.44|12872.29|12752.29|8
1645513900000|2022-02-22 07:11:40|12872.34|12752.34|12869.71|12749.71|12872.42|12752.42|12869.71|12749.71|9
1645513910000|2022-02-22 07:11:50|12869.28|12749.28|12868.16|12748.16|12869.28|12749.28|12867.8|12747.8|10
1645513920000|2022-02-22 07:12:00|12867.72|12747.72|12866.73|12746.73|12867.72|12747.72|12866.55|12746.55|10
1645513930000|2022-02-22 07:12:10|12866.34|12746.34|12865.82|12745.82|12866.68|12746.68|12865.61|12745.61|10
1645513940000|2022-02-22 07:12:20|12866.24|12746.24|12864.99|12744.99|12866.24|12746.24|12864.99|12744.99|10
1645513950000|2022-02-22 07:12:30|12865.34|12745.34|12866.15|12746.15|12866.15|12746.15|12865.34|12745.34|9
1645513960000|2022-02-22 07:12:40|12866.14|12746.14|12866.8|12746.8|12867.26|12747.26|12866.14|12746.14|10
1645513970000|2022-02-22 07:12:50|12866.91|12746.91|12868.51|12748.51|12868.59|12748.59|12866.91|12746.91|10
1645513980000|2022-02-22 07:13:00|12868.74|12748.74|12866.91|12746.91|12868.74|12748.74|12864.95|12744.95|10
1645513990000|2022-02-22 07:13:10|12866.98|12746.98|12867.25|12747.25|12867.25|12747.25|12866.45|12746.45|10
1645514000000|2022-02-22 07:13:20|12868.13|12748.13|12869.01|12749.01|12869.01|12749.01|12868.07|12748.07|9
1645514010000|2022-02-22 07:13:30|12869.07|12749.07|12869.21|12749.21|12870.38|12750.38|12868.95|12748.95|10
1645514020000|2022-02-22 07:13:40|12869.9|12749.9|12871.34|12751.34|12871.34|12751.34|12869.33|12749.33|10
1645514030000|2022-02-22 07:13:50|12871.52|12751.52|12870.63|12750.63|12871.52|12751.52|12870.62|12750.62|10
1645514040000|2022-02-22 07:14:00|12870.7|12750.7|12869.83|12749.83|12870.74|12750.74|12869.64|12749.64|9
1645514050000|2022-02-22 07:14:10|12869.73|12749.73|12870.16|12750.16|12870.16|12750.16|12869.73|12749.73|10
1645514060000|2022-02-22 07:14:20|12870.21|12750.21|12870.72|12750.72|12870.72|12750.72|12870.17|12750.17|10
1645514070000|2022-02-22 07:14:30|12870.57|12750.57|12871.03|12751.03|12871.09|12751.09|12870.51|12750.51|10
1645514080000|2022-02-22 07:14:40|12870.91|12750.91|12868.67|12748.67|12870.91|12750.91|12868.67|12748.67|9
1645514090000|2022-02-22 07:14:50|12867.98|12747.98|12862.05|12742.05|12867.98|12747.98|12862.05|12742.05|10
1645514100000|2022-02-22 07:15:00|12860.83|12740.83|12854.16|12734.16|12860.83|12740.83|12854.16|12734.16|10
1645514110000|2022-02-22 07:15:10|12853.79|12733.79|12844.85|12724.85|12853.79|12733.79|12844.85|12724.85|10
1645514120000|2022-02-22 07:15:20|12844.57|12724.57|12844.5|12724.5|12844.65|12724.65|12843.39|12723.39|10
1645514130000|2022-02-22 07:15:30|12844.41|12724.41|12841.89|12721.89|12844.41|12724.41|12841.89|12721.89|9
1645514140000|2022-02-22 07:15:40|12841.51|12721.51|12838.74|12718.74|12841.79|12721.79|12838.63|12718.63|10
1645514150000|2022-02-22 07:15:50|12838.9|12718.9|12837.99|12717.99|12839.05|12719.05|12837.99|12717.99|10
1645514160000|2022-02-22 07:16:00|12837.7|12717.7|12831.74|12711.74|12837.7|12717.7|12831.74|12711.74|10
1645514170000|2022-02-22 07:16:10|12831.46|12711.46|12830.81|12710.81|12832.25|12712.25|12830.81|12710.81|10
1645514180000|2022-02-22 07:16:20|12830.9|12710.9|12829.67|12709.67|12830.9|12710.9|12829.51|12709.51|10
1645514190000|2022-02-22 07:16:30|12829.71|12709.71|12830.13|12710.13|12830.84|12710.84|12828.98|12708.98|10
1645514200000|2022-02-22 07:16:40|12830.2|12710.2|12826.88|12706.88|12830.62|12710.62|12826.72|12706.72|10
1645514210000|2022-02-22 07:16:50|12826.82|12706.82|12826.78|12706.78|12826.82|12706.82|12826.07|12706.07|9
1645514220000|2022-02-22 07:17:00|12826.88|12706.88|12827.23|12707.23|12827.3|12707.3|12826.88|12706.88|10
1645514230000|2022-02-22 07:17:10|12826.76|12706.76|12823.26|12703.26|12826.76|12706.76|12823.26|12703.26|10
1645514240000|2022-02-22 07:17:20|12823.2|12703.2|12820.81|12700.81|12823.2|12703.2|12820.68|12700.68|10
1645514250000|2022-02-22 07:17:30|12820.22|12700.22|12817.91|12697.91|12820.22|12700.22|12817.91|12697.91|10
1645514260000|2022-02-22 07:17:40|12817.74|12697.74|12815.47|12695.47|12817.76|12697.76|12815.4|12695.4|10
1645514270000|2022-02-22 07:17:50|12815.96|12695.96|12816.3|12696.3|12816.58|12696.58|12815.96|12695.96|10
1645514280000|2022-02-22 07:18:00|12816.35|12696.35|12809.44|12689.44|12816.41|12696.41|12809.44|12689.44|10
1645514290000|2022-02-22 07:18:10|12808.93|12688.93|12808.58|12688.58|12809.05|12689.05|12807.87|12687.87|10
1645514300000|2022-02-22 07:18:20|12808.63|12688.63|12805.97|12685.97|12808.84|12688.84|12805.97|12685.97|10
1645514310000|2022-02-22 07:18:30|12804.28|12684.28|12789.28|12669.28|12804.28|12684.28|12789.28|12669.28|10
1645514320000|2022-02-22 07:18:40|12789.11|12669.11|12779.41|12659.41|12789.11|12669.11|12779.41|12659.41|10
1645514330000|2022-02-22 07:18:50|12779.32|12659.32|12778.12|12658.12|12780.03|12660.03|12777.64|12657.64|9
1645514340000|2022-02-22 07:19:00|12777.28|12657.28|12771.32|12651.32|12777.6|12657.6|12770.97|12650.97|10
1645514350000|2022-02-22 07:19:10|12771.03|12651.03|12764.66|12644.66|12771.03|12651.03|12764.66|12644.66|10
1645514360000|2022-02-22 07:19:20|12763.79|12643.79|12762.67|12642.67|12763.79|12643.79|12762.67|12642.67|10
1645514370000|2022-02-22 07:19:30|12763.14|12643.14|12766.38|12646.38|12766.38|12646.38|12763.14|12643.14|9
1645514380000|2022-02-22 07:19:40|12766.34|12646.34|12773.78|12653.78|12773.78|12653.78|12766.34|12646.34|10
1645514390000|2022-02-22 07:19:50|12774|12654|12776.52|12656.52|12776.81|12656.81|12774|12654|10
1645514400000|2022-02-22 07:20:00|12776.36|12656.36|12773.58|12653.58|12776.36|12656.36|12772.08|12652.08|10
1645514410000|2022-02-22 07:20:10|12773.44|12653.44|12775.43|12655.43|12775.43|12655.43|12773.44|12653.44|10
1645514420000|2022-02-22 07:20:20|12775.49|12655.49|12773.44|12653.44|12775.49|12655.49|12773.05|12653.05|10
1645514430000|2022-02-22 07:20:30|12773.38|12653.38|12774.61|12654.61|12775.09|12655.09|12773.38|12653.38|10
1645514440000|2022-02-22 07:20:40|12774.41|12654.41|12776|12656|12776|12656|12774.41|12654.41|7
1645514450000|2022-02-22 07:20:50|12775.4|12655.4|12778.89|12658.89|12778.89|12658.89|12775.4|12655.4|10
1645514460000|2022-02-22 07:21:00|12778.65|12658.65|12781.69|12661.69|12781.82|12661.82|12778.65|12658.65|10
1645514470000|2022-02-22 07:21:10|12782.58|12662.58|12782.68|12662.68|12783.19|12663.19|12782.55|12662.55|10
1645514480000|2022-02-22 07:21:20|12782.71|12662.71|12783.26|12663.26|12783.26|12663.26|12781.43|12661.43|10
1645514490000|2022-02-22 07:21:30|12783.66|12663.66|12788.74|12668.74|12788.74|12668.74|12783.66|12663.66|10
1645514500000|2022-02-22 07:21:40|12789.37|12669.37|12797.11|12677.11|12797.11|12677.11|12789.37|12669.37|10
1645514510000|2022-02-22 07:21:50|12798.01|12678.01|12797.14|12677.14|12799.31|12679.31|12796.78|12676.78|10
1645514520000|2022-02-22 07:22:00|12797.24|12677.24|12796.67|12676.67|12797.62|12677.62|12796.67|12676.67|10
1645514530000|2022-02-22 07:22:10|12796.66|12676.66|12793.77|12673.77|12796.66|12676.66|12793.43|12673.43|10
1645514540000|2022-02-22 07:22:20|12793.74|12673.74|12794.86|12674.86|12794.86|12674.86|12793.23|12673.23|10
1645514550000|2022-02-22 07:22:30|12794.37|12674.37|12796.4|12676.4|12796.42|12676.42|12794.37|12674.37|10
1645514560000|2022-02-22 07:22:40|12796.01|12676.01|12798.22|12678.22|12798.54|12678.54|12796.01|12676.01|10
1645514570000|2022-02-22 07:22:50|12797.7|12677.7|12799.85|12679.85|12800.01|12680.01|12797.6|12677.6|9
1645514580000|2022-02-22 07:23:00|12800.1|12680.1|12803|12683|12803.31|12683.31|12800.1|12680.1|10
1645514590000|2022-02-22 07:23:10|12803.11|12683.11|12803.42|12683.42|12803.83|12683.83|12802.92|12682.92|10
1645514600000|2022-02-22 07:23:20|12804|12684|12803.54|12683.54|12804.44|12684.44|12803.47|12683.47|10
1645514610000|2022-02-22 07:23:30|12803.5|12683.5|12804.07|12684.07|12804.07|12684.07|12803.15|12683.15|8
1645514620000|2022-02-22 07:23:40|12804.19|12684.19|12799.12|12679.12|12804.22|12684.22|12799.12|12679.12|10
1645514630000|2022-02-22 07:23:50|12798.73|12678.73|12798.01|12678.01|12798.73|12678.73|12797.07|12677.07|10
1645514640000|2022-02-22 07:24:00|12798.24|12678.24|12799.84|12679.84|12799.84|12679.84|12798.24|12678.24|10
1645514650000|2022-02-22 07:24:10|12800.81|12680.81|12801.89|12681.89|12801.89|12681.89|12800.81|12680.81|10
1645514660000|2022-02-22 07:24:20|12802.3|12682.3|12804.17|12684.17|12804.17|12684.17|12802.3|12682.3|10
1645514670000|2022-02-22 07:24:30|12804.13|12684.13|12804.42|12684.42|12804.56|12684.56|12803.73|12683.73|9
1645514680000|2022-02-22 07:24:40|12804.89|12684.89|12803.9|12683.9|12805.4|12685.4|12803.8|12683.8|10
1645514690000|2022-02-22 07:24:50|12803.4|12683.4|12803.89|12683.89|12804.17|12684.17|12803.33|12683.33|10
1645514700000|2022-02-22 07:25:00|12804.11|12684.11|12804.68|12684.68|12804.8|12684.8|12803.71|12683.71|10
1645514710000|2022-02-22 07:25:10|12804.71|12684.71|12807.66|12687.66|12807.66|12687.66|12804.71|12684.71|10
1645514720000|2022-02-22 07:25:20|12807.5|12687.5|12811.01|12691.01|12811.03|12691.03|12807.5|12687.5|10
1645514730000|2022-02-22 07:25:30|12812.06|12692.06|12813.65|12693.65|12813.65|12693.65|12812.06|12692.06|10
1645514740000|2022-02-22 07:25:40|12813.57|12693.57|12814.54|12694.54|12814.54|12694.54|12813.53|12693.53|10
1645514750000|2022-02-22 07:25:50|12813.93|12693.93|12813.22|12693.22|12814.01|12694.01|12812.85|12692.85|10
1645514760000|2022-02-22 07:26:00|12813.21|12693.21|12811.53|12691.53|12813.21|12693.21|12811.25|12691.25|8
1645514770000|2022-02-22 07:26:10|12811.25|12691.25|12808.81|12688.81|12811.43|12691.43|12808.81|12688.81|10
1645514780000|2022-02-22 07:26:20|12808.42|12688.42|12805.38|12685.38|12808.42|12688.42|12805.35|12685.35|10
1645514790000|2022-02-22 07:26:30|12805.56|12685.56|12802.96|12682.96|12805.63|12685.63|12802.96|12682.96|10
1645514800000|2022-02-22 07:26:40|12802.53|12682.53|12801.46|12681.46|12802.73|12682.73|12801.46|12681.46|10
1645514810000|2022-02-22 07:26:50|12800.63|12680.63|12798.85|12678.85|12800.63|12680.63|12798.21|12678.21|10
1645514820000|2022-02-22 07:27:00|12798.35|12678.35|12793.77|12673.77|12798.35|12678.35|12793.77|12673.77|10
1645514830000|2022-02-22 07:27:10|12793.4|12673.4|12792.93|12672.93|12794.17|12674.17|12792.3|12672.3|10
1645514840000|2022-02-22 07:27:20|12792.91|12672.91|12793.44|12673.44|12793.96|12673.96|12792.71|12672.71|10
1645514850000|2022-02-22 07:27:30|12793.16|12673.16|12793.49|12673.49|12794.37|12674.37|12793.16|12673.16|10
1645514860000|2022-02-22 07:27:40|12793.51|12673.51|12792.99|12672.99|12793.51|12673.51|12792.75|12672.75|10
1645514870000|2022-02-22 07:27:50|12792.79|12672.79|12791.56|12671.56|12792.81|12672.81|12791.56|12671.56|10
1645514880000|2022-02-22 07:28:00|12791.18|12671.18|12789.47|12669.47|12791.18|12671.18|12789.39|12669.39|9
1645514890000|2022-02-22 07:28:10|12789.57|12669.57|12790.59|12670.59|12790.59|12670.59|12789.17|12669.17|10
1645514900000|2022-02-22 07:28:20|12790.11|12670.11|12787.72|12667.72|12790.54|12670.54|12787.72|12667.72|10
1645514910000|2022-02-22 07:28:30|12788.1|12668.1|12785.43|12665.43|12788.1|12668.1|12785.27|12665.27|10
1645514920000|2022-02-22 07:28:40|12785.78|12665.78|12783.03|12663.03|12785.78|12665.78|12783.03|12663.03|10
1645514930000|2022-02-22 07:28:50|12782.97|12662.97|12781.25|12661.25|12782.99|12662.99|12780.83|12660.83|10
1645514940000|2022-02-22 07:29:00|12781.53|12661.53|12783.27|12663.27|12783.64|12663.64|12781.53|12661.53|10
1645514950000|2022-02-22 07:29:10|12783.47|12663.47|12784.1|12664.1|12784.7|12664.7|12783.29|12663.29|10
1645514960000|2022-02-22 07:29:20|12784.41|12664.41|12787.87|12667.87|12787.87|12667.87|12784.41|12664.41|10
1645514970000|2022-02-22 07:29:30|12788.14|12668.14|12793.48|12673.48|12793.48|12673.48|12788.14|12668.14|10
1645514980000|2022-02-22 07:29:40|12793.37|12673.37|12796.87|12676.87|12797.09|12677.09|12793.37|12673.37|10
1645514990000|2022-02-22 07:29:50|12796.97|12676.97|12796.63|12676.63|12796.97|12676.97|12794.88|12674.88|10
1645515000000|2022-02-22 07:30:00|12796.57|12676.57|12793.33|12673.33|12796.57|12676.57|12793.26|12673.26|10
1645515010000|2022-02-22 07:30:10|12792.41|12672.41|12793.43|12673.43|12793.85|12673.85|12792.41|12672.41|10
1645515020000|2022-02-22 07:30:20|12793.44|12673.44|12796.15|12676.15|12796.15|12676.15|12793.44|12673.44|9
1645515030000|2022-02-22 07:30:30|12796.52|12676.52|12799.26|12679.26|12799.26|12679.26|12796.52|12676.52|9
1645515040000|2022-02-22 07:30:40|12798.94|12678.94|12798.1|12678.1|12798.94|12678.94|12798.01|12678.01|10
1645515050000|2022-02-22 07:30:50|12798.23|12678.23|12796.82|12676.82|12798.52|12678.52|12796.82|12676.82|10
1645515060000|2022-02-22 07:31:00|12796.55|12676.55|12794.65|12674.65|12796.55|12676.55|12794.65|12674.65|9
1645515070000|2022-02-22 07:31:10|12794.32|12674.32|12794.52|12674.52|12795.7|12675.7|12794.32|12674.32|9
1645515080000|2022-02-22 07:31:20|12794.51|12674.51|12794.99|12674.99|12794.99|12674.99|12794.2|12674.2|10
1645515090000|2022-02-22 07:31:30|12795.02|12675.02|12796.92|12676.92|12796.97|12676.97|12795.02|12675.02|9
1645515100000|2022-02-22 07:31:40|12796.48|12676.48|12797.61|12677.61|12797.61|12677.61|12796.48|12676.48|10
1645515110000|2022-02-22 07:31:50|12798.61|12678.61|12799.41|12679.41|12799.68|12679.68|12798.61|12678.61|10
1645515120000|2022-02-22 07:32:00|12799.44|12679.44|12797.39|12677.39|12799.69|12679.69|12797.39|12677.39|10
1645515130000|2022-02-22 07:32:10|12797.22|12677.22|12796.22|12676.22|12797.22|12677.22|12795.9|12675.9|9
1645515140000|2022-02-22 07:32:20|12796.43|12676.43|12798.93|12678.93|12798.93|12678.93|12796.43|12676.43|10
1645515150000|2022-02-22 07:32:30|12799.17|12679.17|12800.7|12680.7|12801.55|12681.55|12799.17|12679.17|10
1645515160000|2022-02-22 07:32:40|12800.45|12680.45|12801.42|12681.42|12801.42|12681.42|12800.28|12680.28|10
1645515170000|2022-02-22 07:32:50|12801.77|12681.77|12802.3|12682.3|12802.47|12682.47|12801.77|12681.77|10
1645515180000|2022-02-22 07:33:00|12802.55|12682.55|12799.29|12679.29|12803.73|12683.73|12799.29|12679.29|10
1645515190000|2022-02-22 07:33:10|12798.08|12678.08|12790.96|12670.96|12798.08|12678.08|12790.75|12670.75|10
1645515200000|2022-02-22 07:33:20|12789.92|12669.92|12790.33|12670.33|12790.44|12670.44|12789.85|12669.85|10
1645515210000|2022-02-22 07:33:30|12790.2|12670.2|12787.77|12667.77|12790.21|12670.21|12787.77|12667.77|8
1645515220000|2022-02-22 07:33:40|12787.76|12667.76|12785.72|12665.72|12787.76|12667.76|12785.43|12665.43|10
1645515230000|2022-02-22 07:33:50|12785.76|12665.76|12788.56|12668.56|12788.61|12668.61|12785.73|12665.73|10
1645515240000|2022-02-22 07:34:00|12788.42|12668.42|12791.28|12671.28|12791.56|12671.56|12788.23|12668.23|10
1645515250000|2022-02-22 07:34:10|12791.29|12671.29|12793.84|12673.84|12793.87|12673.87|12791.29|12671.29|10
1645515260000|2022-02-22 07:34:20|12795.69|12675.69|12798.74|12678.74|12798.74|12678.74|12795.69|12675.69|10
1645515270000|2022-02-22 07:34:30|12798.69|12678.69|12800.65|12680.65|12800.78|12680.78|12798.67|12678.67|10
1645515280000|2022-02-22 07:34:40|12800.58|12680.58|12802.72|12682.72|12802.72|12682.72|12800.58|12680.58|10
1645515290000|2022-02-22 07:34:50|12802.81|12682.81|12805.1|12685.1|12805.1|12685.1|12802.81|12682.81|10
1645515300000|2022-02-22 07:35:00|12805.58|12685.58|12807.93|12687.93|12807.93|12687.93|12805.58|12685.58|10
1645515310000|2022-02-22 07:35:10|12808.37|12688.37|12810.02|12690.02|12810.43|12690.43|12808.2|12688.2|10
1645515320000|2022-02-22 07:35:20|12811.51|12691.51|12816.55|12696.55|12816.55|12696.55|12811.51|12691.51|10
1645515330000|2022-02-22 07:35:30|12816.12|12696.12|12820.82|12700.82|12820.82|12700.82|12816.12|12696.12|10
1645515340000|2022-02-22 07:35:40|12821.64|12701.64|12822.57|12702.57|12822.83|12702.83|12821.64|12701.64|10
1645515350000|2022-02-22 07:35:50|12822.59|12702.59|12823.71|12703.71|12823.71|12703.71|12822.59|12702.59|10
1645515360000|2022-02-22 07:36:00|12823.94|12703.94|12827.2|12707.2|12827.88|12707.88|12823.94|12703.94|10
1645515370000|2022-02-22 07:36:10|12827.82|12707.82|12837.24|12717.24|12837.24|12717.24|12827.82|12707.82|10
1645515380000|2022-02-22 07:36:20|12837.37|12717.37|12839.04|12719.04|12839.04|12719.04|12837.37|12717.37|10
1645515390000|2022-02-22 07:36:30|12839.67|12719.67|12841.01|12721.01|12841.75|12721.75|12838.97|12718.97|9
1645515400000|2022-02-22 07:36:40|12840.73|12720.73|12843.11|12723.11|12843.31|12723.31|12840.05|12720.05|10
1645515410000|2022-02-22 07:36:50|12843.28|12723.28|12842.77|12722.77|12843.67|12723.67|12842.32|12722.32|10
1645515420000|2022-02-22 07:37:00|12842.86|12722.86|12839.88|12719.88|12842.86|12722.86|12839.88|12719.88|10
1645515430000|2022-02-22 07:37:10|12839.82|12719.82|12838.13|12718.13|12839.97|12719.97|12837.59|12717.59|10
1645515440000|2022-02-22 07:37:20|12838.15|12718.15|12837.79|12717.79|12838.73|12718.73|12837.79|12717.79|10
1645515450000|2022-02-22 07:37:30|12837.58|12717.58|12837.23|12717.23|12837.58|12717.58|12836.59|12716.59|10
1645515460000|2022-02-22 07:37:40|12838.23|12718.23|12836.59|12716.59|12838.25|12718.25|12836.59|12716.59|10
1645515470000|2022-02-22 07:37:50|12836.35|12716.35|12835.94|12715.94|12836.35|12716.35|12835.56|12715.56|10
1645515480000|2022-02-22 07:38:00|12835.5|12715.5|12834.66|12714.66|12835.5|12715.5|12833.71|12713.71|10
1645515490000|2022-02-22 07:38:10|12834.44|12714.44|12833.91|12713.91|12835.51|12715.51|12833.91|12713.91|10
1645515500000|2022-02-22 07:38:20|12833.79|12713.79|12833.02|12713.02|12833.79|12713.79|12832.95|12712.95|10
1645515510000|2022-02-22 07:38:30|12832.78|12712.78|12829.19|12709.19|12832.78|12712.78|12829.04|12709.04|10
1645515520000|2022-02-22 07:38:40|12829.2|12709.2|12826.61|12706.61|12829.2|12709.2|12826.25|12706.25|9
1645515530000|2022-02-22 07:38:50|12826.48|12706.48|12825.25|12705.25|12826.48|12706.48|12825.06|12705.06|10
1645515540000|2022-02-22 07:39:00|12824.47|12704.47|12824.47|12704.47|12824.63|12704.63|12823.32|12703.32|9
1645515550000|2022-02-22 07:39:10|12824.27|12704.27|12824.08|12704.08|12824.41|12704.41|12823.62|12703.62|9
1645515560000|2022-02-22 07:39:20|12824.5|12704.5|12824.72|12704.72|12824.72|12704.72|12823.72|12703.72|10
1645515570000|2022-02-22 07:39:30|12824.83|12704.83|12823.44|12703.44|12824.83|12704.83|12823.09|12703.09|9
1645515580000|2022-02-22 07:39:40|12823.4|12703.4|12825.61|12705.61|12825.61|12705.61|12823.15|12703.15|10
1645515590000|2022-02-22 07:39:50|12823.78|12703.78|12822.91|12702.91|12824.14|12704.14|12822.89|12702.89|9
1645515600000|2022-02-22 07:40:00|12822.84|12702.84|12822.92|12702.92|12822.92|12702.92|12822.42|12702.42|10
1645515610000|2022-02-22 07:40:10|12823.3|12703.3|12827.41|12707.41|12827.41|12707.41|12823.3|12703.3|10
1645515620000|2022-02-22 07:40:20|12827.37|12707.37|12828.41|12708.41|12829|12709|12827.37|12707.37|10
1645515630000|2022-02-22 07:40:30|12828.31|12708.31|12828.49|12708.49|12828.85|12708.85|12828.24|12708.24|10
1645515640000|2022-02-22 07:40:40|12829.33|12709.33|12828.74|12708.74|12829.33|12709.33|12828.33|12708.33|9
1645515650000|2022-02-22 07:40:50|12828.87|12708.87|12831.79|12711.79|12831.81|12711.81|12828.87|12708.87|10
1645515660000|2022-02-22 07:41:00|12831.77|12711.77|12830.78|12710.78|12831.84|12711.84|12830.78|12710.78|10
1645515670000|2022-02-22 07:41:10|12830.99|12710.99|12829.62|12709.62|12831.05|12711.05|12829.62|12709.62|10
1645515680000|2022-02-22 07:41:20|12828.95|12708.95|12828.23|12708.23|12830.03|12710.03|12828.23|12708.23|10
1645515690000|2022-02-22 07:41:30|12827.96|12707.96|12825.73|12705.73|12827.96|12707.96|12825.73|12705.73|9
1645515700000|2022-02-22 07:41:40|12825.59|12705.59|12825.74|12705.74|12826.1|12706.1|12825.48|12705.48|9
1645515710000|2022-02-22 07:41:50|12825.79|12705.79|12828.31|12708.31|12828.31|12708.31|12825.79|12705.79|9
1645515720000|2022-02-22 07:42:00|12828.51|12708.51|12828.13|12708.13|12828.56|12708.56|12828.04|12708.04|10
1645515730000|2022-02-22 07:42:10|12828.21|12708.21|12827.81|12707.81|12828.91|12708.91|12827.63|12707.63|10
1645515740000|2022-02-22 07:42:20|12827.94|12707.94|12828.44|12708.44|12828.44|12708.44|12826.58|12706.58|10
1645515750000|2022-02-22 07:42:30|12828.73|12708.73|12826.67|12706.67|12828.73|12708.73|12826.46|12706.46|10
1645515760000|2022-02-22 07:42:40|12826.74|12706.74|12825.77|12705.77|12826.74|12706.74|12825.15|12705.15|10
1645515770000|2022-02-22 07:42:50|12825.83|12705.83|12825.39|12705.39|12825.83|12705.83|12824.35|12704.35|10
1645515780000|2022-02-22 07:43:00|12825.41|12705.41|12825.22|12705.22|12825.88|12705.88|12825|12705|10
1645515790000|2022-02-22 07:43:10|12824.12|12704.12|12826.35|12706.35|12826.35|12706.35|12823.89|12703.89|10
1645515800000|2022-02-22 07:43:20|12826.59|12706.59|12827.83|12707.83|12827.83|12707.83|12826.59|12706.59|10
1645515810000|2022-02-22 07:43:30|12828.69|12708.69|12831|12711|12831.01|12711.01|12828.6|12708.6|10
1645515820000|2022-02-22 07:43:40|12831.04|12711.04|12832.26|12712.26|12832.26|12712.26|12831.04|12711.04|10
1645515830000|2022-02-22 07:43:50|12831.99|12711.99|12831.24|12711.24|12832.01|12712.01|12830.94|12710.94|9
1645515840000|2022-02-22 07:44:00|12830.97|12710.97|12829.84|12709.84|12830.97|12710.97|12829.84|12709.84|9
1645515850000|2022-02-22 07:44:10|12830.23|12710.23|12830.33|12710.33|12831.08|12711.08|12830.23|12710.23|10
1645515860000|2022-02-22 07:44:20|12830.45|12710.45|12830.68|12710.68|12831.42|12711.42|12830.45|12710.45|10
1645515870000|2022-02-22 07:44:30|12831.69|12711.69|12832.53|12712.53|12832.66|12712.66|12831.69|12711.69|10
1645515880000|2022-02-22 07:44:40|12832.55|12712.55|12830.69|12710.69|12832.6|12712.6|12830.56|12710.56|10
1645515890000|2022-02-22 07:44:50|12831.03|12711.03|12827.42|12707.42|12831.2|12711.2|12827.42|12707.42|10
1645515900000|2022-02-22 07:45:00|12827.32|12707.32|12826.88|12706.88|12827.32|12707.32|12826.23|12706.23|10
1645515910000|2022-02-22 07:45:10|12826.86|12706.86|12827.05|12707.05|12827.37|12707.37|12826.86|12706.86|10
1645515920000|2022-02-22 07:45:20|12827.09|12707.09|12827.34|12707.34|12827.46|12707.46|12827.09|12707.09|9
1645515930000|2022-02-22 07:45:30|12827.26|12707.26|12829.27|12709.27|12829.27|12709.27|12827.26|12707.26|10
1645515940000|2022-02-22 07:45:40|12829.66|12709.66|12830.74|12710.74|12830.74|12710.74|12829.15|12709.15|10
1645515950000|2022-02-22 07:45:50|12830.71|12710.71|12832.63|12712.63|12832.97|12712.97|12830.63|12710.63|10
1645515960000|2022-02-22 07:46:00|12833.05|12713.05|12836.36|12716.36|12836.36|12716.36|12833.05|12713.05|10
1645515970000|2022-02-22 07:46:10|12836.37|12716.37|12841.4|12721.4|12841.4|12721.4|12836.37|12716.37|8
1645515980000|2022-02-22 07:46:20|12841.67|12721.67|12843.01|12723.01|12843.45|12723.45|12841.67|12721.67|10
1645515990000|2022-02-22 07:46:30|12843.03|12723.03|12845.72|12725.72|12845.98|12725.98|12842.96|12722.96|10
1645516000000|2022-02-22 07:46:40|12845.95|12725.95|12847.66|12727.66|12847.99|12727.99|12845.78|12725.78|10
1645516010000|2022-02-22 07:46:50|12848.19|12728.19|12849.66|12729.66|12849.66|12729.66|12848.19|12728.19|10
1645516020000|2022-02-22 07:47:00|12849.1|12729.1|12850.97|12730.97|12850.97|12730.97|12848.89|12728.89|9
1645516030000|2022-02-22 07:47:10|12851.07|12731.07|12852.52|12732.52|12852.84|12732.84|12851.07|12731.07|10
1645516040000|2022-02-22 07:47:20|12852.68|12732.68|12854.32|12734.32|12854.49|12734.49|12852.6|12732.6|10
1645516050000|2022-02-22 07:47:30|12854.12|12734.12|12853.24|12733.24|12854.12|12734.12|12853.08|12733.08|10
1645516060000|2022-02-22 07:47:40|12853.02|12733.02|12852.3|12732.3|12853.25|12733.25|12852.3|12732.3|10
1645516070000|2022-02-22 07:47:50|12852.88|12732.88|12851.72|12731.72|12852.92|12732.92|12851.59|12731.59|10
1645516080000|2022-02-22 07:48:00|12851.52|12731.52|12851.09|12731.09|12851.52|12731.52|12850.36|12730.36|10
1645516090000|2022-02-22 07:48:10|12850.29|12730.29|12850.15|12730.15|12850.69|12730.69|12850.05|12730.05|9
1645516100000|2022-02-22 07:48:20|12850.34|12730.34|12849.56|12729.56|12850.41|12730.41|12849.56|12729.56|10
1645516110000|2022-02-22 07:48:30|12849.74|12729.74|12846.31|12726.31|12849.74|12729.74|12846.31|12726.31|9
1645516120000|2022-02-22 07:48:40|12846.15|12726.15|12844.44|12724.44|12846.15|12726.15|12844.35|12724.35|10
1645516130000|2022-02-22 07:48:50|12844.33|12724.33|12844.59|12724.59|12844.61|12724.61|12843.7|12723.7|10
1645516140000|2022-02-22 07:49:00|12844.67|12724.67|12845.16|12725.16|12845.37|12725.37|12844.26|12724.26|10
1645516150000|2022-02-22 07:49:10|12845.22|12725.22|12845.49|12725.49|12845.49|12725.49|12844.06|12724.06|10
1645516160000|2022-02-22 07:49:20|12845.88|12725.88|12847.75|12727.75|12847.75|12727.75|12845.88|12725.88|7
1645516170000|2022-02-22 07:49:30|12847.41|12727.41|12847.08|12727.08|12848.15|12728.15|12847.08|12727.08|10
1645516180000|2022-02-22 07:49:40|12847.47|12727.47|12849.23|12729.23|12849.23|12729.23|12847|12727|9
1645516190000|2022-02-22 07:49:50|12849.12|12729.12|12847.8|12727.8|12849.12|12729.12|12847.62|12727.62|9
1645516200000|2022-02-22 07:50:00|12848.05|12728.05|12847.78|12727.78|12848.26|12728.26|12847.57|12727.57|8
1645516210000|2022-02-22 07:50:10|12848.29|12728.29|12849.71|12729.71|12850.12|12730.12|12848.29|12728.29|9
1645516220000|2022-02-22 07:50:20|12849.73|12729.73|12846.99|12726.99|12849.96|12729.96|12846.99|12726.99|9
1645516230000|2022-02-22 07:50:30|12847.1|12727.1|12845.41|12725.41|12847.1|12727.1|12845.41|12725.41|8
1645516240000|2022-02-22 07:50:40|12845.47|12725.47|12843.37|12723.37|12845.47|12725.47|12843.37|12723.37|10
1645516250000|2022-02-22 07:50:50|12843.5|12723.5|12843.04|12723.04|12843.56|12723.56|12842.9|12722.9|9
1645516260000|2022-02-22 07:51:00|12843.01|12723.01|12843.18|12723.18|12843.18|12723.18|12842.36|12722.36|8
1645516270000|2022-02-22 07:51:10|12843.2|12723.2|12842.57|12722.57|12843.2|12723.2|12842|12722|10
1645516280000|2022-02-22 07:51:20|12842.59|12722.59|12843.06|12723.06|12843.36|12723.36|12842.19|12722.19|10
1645516290000|2022-02-22 07:51:30|12843.07|12723.07|12843.52|12723.52|12843.52|12723.52|12843.07|12723.07|10
1645516300000|2022-02-22 07:51:40|12843.32|12723.32|12846.29|12726.29|12846.29|12726.29|12843.06|12723.06|10
1645516310000|2022-02-22 07:51:50|12846.41|12726.41|12849.41|12729.41|12849.41|12729.41|12846.41|12726.41|10
1645516320000|2022-02-22 07:52:00|12849.9|12729.9|12851.51|12731.51|12851.9|12731.9|12849.9|12729.9|10
1645516330000|2022-02-22 07:52:10|12851.56|12731.56|12852.78|12732.78|12852.87|12732.87|12851.56|12731.56|10
1645516340000|2022-02-22 07:52:20|12852.7|12732.7|12852.16|12732.16|12852.87|12732.87|12852.16|12732.16|10
1645516350000|2022-02-22 07:52:30|12852.07|12732.07|12850.82|12730.82|12852.07|12732.07|12850.82|12730.82|9
1645516360000|2022-02-22 07:52:40|12851.26|12731.26|12850.96|12730.96|12851.42|12731.42|12850.96|12730.96|10
1645516370000|2022-02-22 07:52:50|12850.91|12730.91|12851.06|12731.06|12851.12|12731.12|12850.03|12730.03|10
1645516380000|2022-02-22 07:53:00|12851.17|12731.17|12857.19|12737.19|12857.19|12737.19|12851.17|12731.17|10
1645516390000|2022-02-22 07:53:10|12857.72|12737.72|12861.76|12741.76|12861.76|12741.76|12857.71|12737.71|10
1645516400000|2022-02-22 07:53:20|12862.09|12742.09|12863|12743|12863.17|12743.17|12861.9|12741.9|9
1645516410000|2022-02-22 07:53:30|12862.93|12742.93|12862.6|12742.6|12863.05|12743.05|12862.15|12742.15|9
1645516420000|2022-02-22 07:53:40|12862.47|12742.47|12863.48|12743.48|12863.51|12743.51|12862.29|12742.29|10
1645516430000|2022-02-22 07:53:50|12863.61|12743.61|12865.66|12745.66|12865.66|12745.66|12863.31|12743.31|10
1645516440000|2022-02-22 07:54:00|12866.14|12746.14|12869.29|12749.29|12869.5|12749.5|12866.14|12746.14|10
1645516450000|2022-02-22 07:54:10|12869.74|12749.74|12871.6|12751.6|12871.89|12751.89|12869.74|12749.74|10
1645516460000|2022-02-22 07:54:20|12871.91|12751.91|12872.92|12752.92|12872.92|12752.92|12871.91|12751.91|10
1645516470000|2022-02-22 07:54:30|12872.55|12752.55|12872.93|12752.93|12872.93|12752.93|12871.99|12751.99|10
1645516480000|2022-02-22 07:54:40|12873.05|12753.05|12873.33|12753.33|12873.64|12753.64|12872.93|12752.93|9
1645516490000|2022-02-22 07:54:50|12874.44|12754.44|12873.7|12753.7|12874.99|12754.99|12873.46|12753.46|10
1645516500000|2022-02-22 07:55:00|12874.05|12754.05|12871.2|12751.2|12874.25|12754.25|12871.2|12751.2|10
1645516510000|2022-02-22 07:55:10|12871.24|12751.24|12868.32|12748.32|12871.24|12751.24|12868.32|12748.32|9
1645516520000|2022-02-22 07:55:20|12867.24|12747.24|12864.2|12744.2|12867.24|12747.24|12864.2|12744.2|10
1645516530000|2022-02-22 07:55:30|12864.36|12744.36|12861.12|12741.12|12864.36|12744.36|12861.12|12741.12|9
1645516540000|2022-02-22 07:55:40|12861.28|12741.28|12857.44|12737.44|12861.28|12741.28|12857.44|12737.44|10
1645516550000|2022-02-22 07:55:50|12857|12737|12857.68|12737.68|12857.68|12737.68|12856.26|12736.26|10
1645516560000|2022-02-22 07:56:00|12857.43|12737.43|12857.08|12737.08|12857.45|12737.45|12856.75|12736.75|10
1645516570000|2022-02-22 07:56:10|12857.07|12737.07|12856.37|12736.37|12857.83|12737.83|12856.37|12736.37|10
1645516580000|2022-02-22 07:56:20|12856.71|12736.71|12857.98|12737.98|12857.99|12737.99|12856.34|12736.34|10
1645516590000|2022-02-22 07:56:30|12858.5|12738.5|12860.04|12740.04|12860.13|12740.13|12858.43|12738.43|10
1645516600000|2022-02-22 07:56:40|12860.36|12740.36|12858.63|12738.63|12860.36|12740.36|12858.63|12738.63|10
1645516610000|2022-02-22 07:56:50|12858.75|12738.75|12858.69|12738.69|12859.42|12739.42|12858.53|12738.53|10
1645516620000|2022-02-22 07:57:00|12859|12739|12858.67|12738.67|12859|12739|12858.25|12738.25|10
1645516630000|2022-02-22 07:57:10|12858.62|12738.62|12861.05|12741.05|12861.05|12741.05|12858.62|12738.62|10
1645516640000|2022-02-22 07:57:20|12861.1|12741.1|12862.61|12742.61|12862.61|12742.61|12860.37|12740.37|10
1645516650000|2022-02-22 07:57:30|12862.71|12742.71|12865.67|12745.67|12865.67|12745.67|12862.71|12742.71|10
1645516660000|2022-02-22 07:57:40|12866.86|12746.86|12866.96|12746.96|12867.03|12747.03|12866.26|12746.26|10
1645516670000|2022-02-22 07:57:50|12866.9|12746.9|12866.8|12746.8|12867.07|12747.07|12866.72|12746.72|10
1645516680000|2022-02-22 07:58:00|12867.22|12747.22|12865.54|12745.54|12867.27|12747.27|12865.54|12745.54|10
1645516690000|2022-02-22 07:58:10|12864.83|12744.83|12861.1|12741.1|12864.83|12744.83|12861.1|12741.1|9
1645516700000|2022-02-22 07:58:20|12860.87|12740.87|12859.46|12739.46|12861.49|12741.49|12859.46|12739.46|10
1645516710000|2022-02-22 07:58:30|12858.6|12738.6|12853.8|12733.8|12858.6|12738.6|12853.8|12733.8|10
1645516720000|2022-02-22 07:58:40|12853.16|12733.16|12850.55|12730.55|12853.16|12733.16|12850.55|12730.55|10
1645516730000|2022-02-22 07:58:50|12850.3|12730.3|12847|12727|12850.3|12730.3|12847|12727|10
1645516740000|2022-02-22 07:59:00|12847.21|12727.21|12847.39|12727.39|12847.6|12727.6|12847.09|12727.09|10
1645516750000|2022-02-22 07:59:10|12847.09|12727.09|12844.11|12724.11|12847.09|12727.09|12844.11|12724.11|9
1645516760000|2022-02-22 07:59:20|12844.32|12724.32|12839.31|12719.31|12844.32|12724.32|12838.82|12718.82|10
1645516770000|2022-02-22 07:59:30|12839.13|12719.13|12837.18|12717.18|12839.29|12719.29|12837.04|12717.04|10
1645516780000|2022-02-22 07:59:40|12836.8|12716.8|12833.11|12713.11|12836.8|12716.8|12833.11|12713.11|10
1645516790000|2022-02-22 07:59:50|12833.22|12713.22|12820.42|12700.42|12833.22|12713.22|12820.42|12700.42|10
1645516800000|2022-02-22 08:00:00|12819.52|12699.52|12814.9|12694.9|12819.52|12699.52|12814.83|12694.83|10
1645516810000|2022-02-22 08:00:10|12815.16|12695.16|12812.65|12692.65|12815.25|12695.25|12812.65|12692.65|10
1645516820000|2022-02-22 08:00:20|12812.88|12692.88|12813.21|12693.21|12813.29|12693.29|12811.91|12691.91|10
1645516830000|2022-02-22 08:00:30|12813.46|12693.46|12816.52|12696.52|12816.52|12696.52|12813.07|12693.07|10
1645516840000|2022-02-22 08:00:40|12815.98|12695.98|12816.95|12696.95|12817.23|12697.23|12815.98|12695.98|10
1645516850000|2022-02-22 08:00:50|12817.08|12697.08|12819.01|12699.01|12819.01|12699.01|12817.08|12697.08|10
1645516860000|2022-02-22 08:01:00|12819.21|12699.21|12820.04|12700.04|12820.62|12700.62|12819.13|12699.13|10
1645516870000|2022-02-22 08:01:10|12820.12|12700.12|12820.93|12700.93|12821.38|12701.38|12820.12|12700.12|10
1645516880000|2022-02-22 08:01:20|12820.59|12700.59|12820.24|12700.24|12821.13|12701.13|12820.02|12700.02|10
1645516890000|2022-02-22 08:01:30|12821.22|12701.22|12825.58|12705.58|12825.81|12705.81|12820.21|12700.21|9
1645516900000|2022-02-22 08:01:40|12825.64|12705.64|12825.35|12705.35|12825.64|12705.64|12824.88|12704.88|10
1645516910000|2022-02-22 08:01:50|12825.29|12705.29|12826.17|12706.17|12826.17|12706.17|12824.94|12704.94|10
1645516920000|2022-02-22 08:02:00|12826.55|12706.55|12825.8|12705.8|12826.55|12706.55|12825.71|12705.71|10
1645516930000|2022-02-22 08:02:10|12825.76|12705.76|12825.89|12705.89|12825.89|12705.89|12824.84|12704.84|10
1645516940000|2022-02-22 08:02:20|12826.89|12706.89|12825.45|12705.45|12826.95|12706.95|12825.15|12705.15|10
1645516950000|2022-02-22 08:02:30|12825.42|12705.42|12822.18|12702.18|12825.42|12705.42|12822.18|12702.18|10
1645516960000|2022-02-22 08:02:40|12822.1|12702.1|12821.4|12701.4|12822.1|12702.1|12821.34|12701.34|9
1645516970000|2022-02-22 08:02:50|12821.75|12701.75|12820.56|12700.56|12821.75|12701.75|12820.56|12700.56|10
1645516980000|2022-02-22 08:03:00|12820.78|12700.78|12820.71|12700.71|12821.17|12701.17|12820.11|12700.11|10
1645516990000|2022-02-22 08:03:10|12821.18|12701.18|12822.13|12702.13|12822.13|12702.13|12821.18|12701.18|10
1645517000000|2022-02-22 08:03:20|12821.84|12701.84|12822.26|12702.26|12822.45|12702.45|12821.79|12701.79|9
1645517010000|2022-02-22 08:03:30|12822.37|12702.37|12822.95|12702.95|12823.28|12703.28|12822.37|12702.37|8
1645517020000|2022-02-22 08:03:40|12823.09|12703.09|12822.39|12702.39|12823.53|12703.53|12822.39|12702.39|10
1645517030000|2022-02-22 08:03:50|12822.8|12702.8|12821.48|12701.48|12823.23|12703.23|12821.48|12701.48|10
1645517040000|2022-02-22 08:04:00|12821.86|12701.86|12822.74|12702.74|12823.36|12703.36|12821.86|12701.86|9
1645517050000|2022-02-22 08:04:10|12823.07|12703.07|12821.75|12701.75|12823.07|12703.07|12821.75|12701.75|10
1645517060000|2022-02-22 08:04:20|12821.57|12701.57|12821.32|12701.32|12821.57|12701.57|12820.23|12700.23|10
1645517070000|2022-02-22 08:04:30|12821.24|12701.24|12819.65|12699.65|12821.56|12701.56|12819.65|12699.65|10
1645517080000|2022-02-22 08:04:40|12819.87|12699.87|12821.13|12701.13|12821.14|12701.14|12819.87|12699.87|9
1645517090000|2022-02-22 08:04:50|12821.02|12701.02|12820.26|12700.26|12821.29|12701.29|12820.26|12700.26|10
1645517100000|2022-02-22 08:05:00|12820.17|12700.17|12818.77|12698.77|12820.17|12700.17|12817.98|12697.98|10
1645517110000|2022-02-22 08:05:10|12817.98|12697.98|12816.13|12696.13|12817.98|12697.98|12816.13|12696.13|9
1645517120000|2022-02-22 08:05:20|12815.97|12695.97|12814.81|12694.81|12816.54|12696.54|12814.81|12694.81|10
1645517130000|2022-02-22 08:05:30|12814.86|12694.86|12815.49|12695.49|12815.49|12695.49|12814.67|12694.67|10
1645517140000|2022-02-22 08:05:40|12815.2|12695.2|12817.65|12697.65|12817.65|12697.65|12815.06|12695.06|10
1645517150000|2022-02-22 08:05:50|12818.56|12698.56|12819.33|12699.33|12819.63|12699.63|12818.56|12698.56|8
1645517160000|2022-02-22 08:06:00|12819.29|12699.29|12823.78|12703.78|12823.78|12703.78|12819.29|12699.29|9
1645517170000|2022-02-22 08:06:10|12823.89|12703.89|12827.62|12707.62|12827.62|12707.62|12823.89|12703.89|10
1645517180000|2022-02-22 08:06:20|12828.19|12708.19|12832.45|12712.45|12832.45|12712.45|12828.19|12708.19|10
1645517190000|2022-02-22 08:06:30|12832.89|12712.89|12838.46|12718.46|12838.46|12718.46|12832.89|12712.89|9
1645517200000|2022-02-22 08:06:40|12838.43|12718.43|12841.41|12721.41|12841.56|12721.56|12838.43|12718.43|10
1645517210000|2022-02-22 08:06:50|12841.36|12721.36|12844.39|12724.39|12844.39|12724.39|12841.34|12721.34|10
1645517220000|2022-02-22 08:07:00|12844.34|12724.34|12843.87|12723.87|12844.34|12724.34|12843.53|12723.53|9
1645517230000|2022-02-22 08:07:10|12844.49|12724.49|12846.6|12726.6|12846.66|12726.66|12844.49|12724.49|10
1645517240000|2022-02-22 08:07:20|12846.4|12726.4|12848.43|12728.43|12848.51|12728.51|12846.4|12726.4|10
1645517250000|2022-02-22 08:07:30|12848.97|12728.97|12851.78|12731.78|12851.78|12731.78|12848.78|12728.78|9
1645517260000|2022-02-22 08:07:40|12851.69|12731.69|12849.98|12729.98|12851.69|12731.69|12849.98|12729.98|10
1645517270000|2022-02-22 08:07:50|12850|12730|12850.98|12730.98|12850.98|12730.98|12850|12730|10
1645517280000|2022-02-22 08:08:00|12851.35|12731.35|12853.88|12733.88|12853.88|12733.88|12851.35|12731.35|10
1645517290000|2022-02-22 08:08:10|12854.17|12734.17|12855.84|12735.84|12856.12|12736.12|12853.23|12733.23|10
1645517300000|2022-02-22 08:08:20|12855.64|12735.64|12854.76|12734.76|12856.03|12736.03|12854.76|12734.76|10
1645517310000|2022-02-22 08:08:30|12854.47|12734.47|12854.09|12734.09|12854.47|12734.47|12853.54|12733.54|10
1645517320000|2022-02-22 08:08:40|12854.17|12734.17|12852.96|12732.96|12854.4|12734.4|12852.82|12732.82|10
1645517330000|2022-02-22 08:08:50|12852.66|12732.66|12852.98|12732.98|12852.98|12732.98|12852.27|12732.27|10
1645517340000|2022-02-22 08:09:00|12852.9|12732.9|12849.79|12729.79|12852.9|12732.9|12849.79|12729.79|10
1645517350000|2022-02-22 08:09:10|12849.28|12729.28|12851.88|12731.88|12851.88|12731.88|12848.8|12728.8|10
1645517360000|2022-02-22 08:09:20|12851.83|12731.83|12851.99|12731.99|12852.41|12732.41|12851.01|12731.01|10
1645517370000|2022-02-22 08:09:30|12851.95|12731.95|12852.34|12732.34|12852.58|12732.58|12851.8|12731.8|10
1645517380000|2022-02-22 08:09:40|12852.71|12732.71|12854.48|12734.48|12854.48|12734.48|12852.71|12732.71|9
1645517390000|2022-02-22 08:09:50|12854.43|12734.43|12854.76|12734.76|12855.23|12735.23|12854.43|12734.43|10
1645517400000|2022-02-22 08:10:00|12854.69|12734.69|12855.8|12735.8|12855.8|12735.8|12854.6|12734.6|9
1645517410000|2022-02-22 08:10:10|12855.71|12735.71|12855.84|12735.84|12855.84|12735.84|12854.91|12734.91|10
1645517420000|2022-02-22 08:10:20|12856.39|12736.39|12857.82|12737.82|12857.82|12737.82|12856.15|12736.15|9
1645517430000|2022-02-22 08:10:30|12857.73|12737.73|12864.5|12744.5|12864.5|12744.5|12857.73|12737.73|10
1645517440000|2022-02-22 08:10:40|12866.08|12746.08|12869.1|12749.1|12869.1|12749.1|12866.04|12746.04|9
1645517450000|2022-02-22 08:10:50|12868.94|12748.94|12868.44|12748.44|12869.38|12749.38|12868.11|12748.11|10
1645517460000|2022-02-22 08:11:00|12868.38|12748.38|12865.64|12745.64|12868.53|12748.53|12865.64|12745.64|10
1645517470000|2022-02-22 08:11:10|12865.66|12745.66|12863.18|12743.18|12865.66|12745.66|12863.18|12743.18|10
1645517480000|2022-02-22 08:11:20|12862.89|12742.89|12863.11|12743.11|12863.84|12743.84|12862.3|12742.3|10
1645517490000|2022-02-22 08:11:30|12862.97|12742.97|12862.73|12742.73|12863.51|12743.51|12862.33|12742.33|10
1645517500000|2022-02-22 08:11:40|12862.88|12742.88|12864.31|12744.31|12864.31|12744.31|12862.88|12742.88|9
1645517510000|2022-02-22 08:11:50|12863.94|12743.94|12863.75|12743.75|12864.34|12744.34|12863.59|12743.59|9
1645517520000|2022-02-22 08:12:00|12864.31|12744.31|12863.16|12743.16|12864.31|12744.31|12863.16|12743.16|10
1645517530000|2022-02-22 08:12:10|12863.36|12743.36|12865.94|12745.94|12865.94|12745.94|12862.59|12742.59|10
1645517540000|2022-02-22 08:12:20|12866.18|12746.18|12867.71|12747.71|12867.71|12747.71|12865.77|12745.77|10
1645517550000|2022-02-22 08:12:30|12868.07|12748.07|12874.65|12754.65|12874.65|12754.65|12868.07|12748.07|10
1645517560000|2022-02-22 08:12:40|12874.67|12754.67|12880.6|12760.6|12880.6|12760.6|12874.67|12754.67|10
1645517570000|2022-02-22 08:12:50|12881.07|12761.07|12886.87|12766.87|12886.87|12766.87|12881.04|12761.04|10
1645517580000|2022-02-22 08:13:00|12888.01|12768.01|12893.85|12773.85|12894.37|12774.37|12888.01|12768.01|10
1645517590000|2022-02-22 08:13:10|12893.52|12773.52|12894.49|12774.49|12894.49|12774.49|12893.41|12773.41|9
1645517600000|2022-02-22 08:13:20|12894.59|12774.59|12895.37|12775.37|12895.37|12775.37|12894.05|12774.05|10
1645517610000|2022-02-22 08:13:30|12895.28|12775.28|12896.44|12776.44|12896.51|12776.51|12895.28|12775.28|10
1645517620000|2022-02-22 08:13:40|12896.33|12776.33|12897.77|12777.77|12897.77|12777.77|12896.33|12776.33|10
1645517630000|2022-02-22 08:13:50|12898.24|12778.24|12899.96|12779.96|12899.96|12779.96|12898.24|12778.24|10
1645517640000|2022-02-22 08:14:00|12900.03|12780.03|12899.81|12779.81|12900.05|12780.05|12899.26|12779.26|10
1645517650000|2022-02-22 08:14:10|12899.64|12779.64|12902.13|12782.13|12902.29|12782.29|12899.64|12779.64|10
1645517660000|2022-02-22 08:14:20|12902.14|12782.14|12893.19|12773.19|12902.14|12782.14|12893.19|12773.19|10
1645517670000|2022-02-22 08:14:30|12892.97|12772.97|12884.63|12764.63|12892.97|12772.97|12884.35|12764.35|10
1645517680000|2022-02-22 08:14:40|12884.21|12764.21|12884.99|12764.99|12884.99|12764.99|12883.44|12763.44|10
1645517690000|2022-02-22 08:14:50|12884.78|12764.78|12884.31|12764.31|12885.45|12765.45|12884.31|12764.31|9
1645517700000|2022-02-22 08:15:00|12884.35|12764.35|12884.53|12764.53|12884.68|12764.68|12884.27|12764.27|10
1645517710000|2022-02-22 08:15:10|12883.97|12763.97|12883.92|12763.92|12884.37|12764.37|12883.28|12763.28|10
1645517720000|2022-02-22 08:15:20|12884.09|12764.09|12886.2|12766.2|12886.2|12766.2|12884|12764|10
1645517730000|2022-02-22 08:15:30|12886.49|12766.49|12888.17|12768.17|12888.17|12768.17|12886.49|12766.49|10
1645517740000|2022-02-22 08:15:40|12888.15|12768.15|12888.37|12768.37|12889.15|12769.15|12888.15|12768.15|10
1645517750000|2022-02-22 08:15:50|12888.69|12768.69|12890.68|12770.68|12890.68|12770.68|12888.69|12768.69|10
1645517760000|2022-02-22 08:16:00|12890.56|12770.56|12887.18|12767.18|12890.56|12770.56|12887.18|12767.18|10
1645517770000|2022-02-22 08:16:10|12887.33|12767.33|12880.26|12760.26|12887.33|12767.33|12880.26|12760.26|10
1645517780000|2022-02-22 08:16:20|12880.1|12760.1|12877.34|12757.34|12880.1|12760.1|12877.34|12757.34|10
1645517790000|2022-02-22 08:16:30|12877.18|12757.18|12876.34|12756.34|12877.69|12757.69|12876.19|12756.19|9
1645517800000|2022-02-22 08:16:40|12875.81|12755.81|12871.62|12751.62|12875.81|12755.81|12871.62|12751.62|10
1645517810000|2022-02-22 08:16:50|12870.76|12750.76|12868.06|12748.06|12870.76|12750.76|12868.06|12748.06|9
1645517820000|2022-02-22 08:17:00|12868.04|12748.04|12868.64|12748.64|12868.9|12748.9|12867.96|12747.96|10
1645517830000|2022-02-22 08:17:10|12868.98|12748.98|12864.76|12744.76|12868.98|12748.98|12864.45|12744.45|10
1645517840000|2022-02-22 08:17:20|12864.95|12744.95|12866.25|12746.25|12866.25|12746.25|12864.7|12744.7|10
1645517850000|2022-02-22 08:17:30|12866.43|12746.43|12868.25|12748.25|12868.6|12748.6|12866.43|12746.43|10
1645517860000|2022-02-22 08:17:40|12868.5|12748.5|12873.35|12753.35|12873.35|12753.35|12868.5|12748.5|9
1645517870000|2022-02-22 08:17:50|12873.25|12753.25|12874.39|12754.39|12874.39|12754.39|12872.46|12752.46|10
1645517880000|2022-02-22 08:18:00|12874.73|12754.73|12873.94|12753.94|12875.18|12755.18|12873.94|12753.94|10
1645517890000|2022-02-22 08:18:10|12873.75|12753.75|12873.28|12753.28|12873.75|12753.75|12872.9|12752.9|10
1645517900000|2022-02-22 08:18:20|12873.33|12753.33|12869.81|12749.81|12873.33|12753.33|12869.69|12749.69|10
1645517910000|2022-02-22 08:18:30|12869.32|12749.32|12870.93|12750.93|12871|12751|12869.32|12749.32|10
1645517920000|2022-02-22 08:18:40|12870.86|12750.86|12871.62|12751.62|12872.01|12752.01|12870.76|12750.76|9
1645517930000|2022-02-22 08:18:50|12871.49|12751.49|12871.34|12751.34|12871.49|12751.49|12870.64|12750.64|10
1645517940000|2022-02-22 08:19:00|12871.51|12751.51|12872.78|12752.78|12872.99|12752.99|12871.51|12751.51|10
1645517950000|2022-02-22 08:19:10|12872.95|12752.95|12875.26|12755.26|12875.34|12755.34|12872.95|12752.95|10
1645517960000|2022-02-22 08:19:20|12875.79|12755.79|12875|12755|12875.88|12755.88|12875|12755|10
1645517970000|2022-02-22 08:19:30|12874.61|12754.61|12874.3|12754.3|12875.32|12755.32|12874.3|12754.3|10
1645517980000|2022-02-22 08:19:40|12874.08|12754.08|12873.34|12753.34|12874.17|12754.17|12873.06|12753.06|10
1645517990000|2022-02-22 08:19:50|12873.62|12753.62|12872.4|12752.4|12873.62|12753.62|12872.14|12752.14|10
1645518000000|2022-02-22 08:20:00|12872.28|12752.28|12872.09|12752.09|12872.79|12752.79|12872.03|12752.03|10
1645518010000|2022-02-22 08:20:10|12872.31|12752.31|12874.93|12754.93|12874.93|12754.93|12872.3|12752.3|10
1645518020000|2022-02-22 08:20:20|12875.7|12755.7|12879.7|12759.7|12879.7|12759.7|12875.7|12755.7|10
1645518030000|2022-02-22 08:20:30|12879.8|12759.8|12884.47|12764.47|12884.8|12764.8|12879.8|12759.8|10
1645518040000|2022-02-22 08:20:40|12884.75|12764.75|12887.66|12767.66|12887.66|12767.66|12884.75|12764.75|10
1645518050000|2022-02-22 08:20:50|12887.65|12767.65|12889.57|12769.57|12889.57|12769.57|12887.65|12767.65|10
1645518060000|2022-02-22 08:21:00|12889.39|12769.39|12886.48|12766.48|12889.48|12769.48|12886.29|12766.29|10
1645518070000|2022-02-22 08:21:10|12886.68|12766.68|12885.02|12765.02|12886.79|12766.79|12884.84|12764.84|10
1645518080000|2022-02-22 08:21:20|12885.05|12765.05|12884.08|12764.08|12885.05|12765.05|12883.94|12763.94|10
1645518090000|2022-02-22 08:21:30|12883.93|12763.93|12880.33|12760.33|12883.93|12763.93|12880.33|12760.33|10
1645518100000|2022-02-22 08:21:40|12880.05|12760.05|12878.22|12758.22|12880.05|12760.05|12878.22|12758.22|10
1645518110000|2022-02-22 08:21:50|12878.19|12758.19|12875.36|12755.36|12878.19|12758.19|12875.19|12755.19|10
1645518120000|2022-02-22 08:22:00|12875.1|12755.1|12876.14|12756.14|12876.91|12756.91|12875.1|12755.1|10
1645518130000|2022-02-22 08:22:10|12876.47|12756.47|12876.46|12756.46|12877.26|12757.26|12876.45|12756.45|10
1645518140000|2022-02-22 08:22:20|12876.57|12756.57|12876.96|12756.96|12877.36|12757.36|12876.21|12756.21|10
1645518150000|2022-02-22 08:22:30|12877.91|12757.91|12877.38|12757.38|12878.32|12758.32|12877.36|12757.36|10
1645518160000|2022-02-22 08:22:40|12877.3|12757.3|12876.93|12756.93|12877.57|12757.57|12876.8|12756.8|9
1645518170000|2022-02-22 08:22:50|12876.79|12756.79|12875.74|12755.74|12876.8|12756.8|12875.5|12755.5|10
1645518180000|2022-02-22 08:23:00|12874.92|12754.92|12875.32|12755.32|12875.32|12755.32|12874.34|12754.34|10
1645518190000|2022-02-22 08:23:10|12875.31|12755.31|12878.37|12758.37|12878.37|12758.37|12875.31|12755.31|9
1645518200000|2022-02-22 08:23:20|12879.16|12759.16|12875.64|12755.64|12879.44|12759.44|12875.64|12755.64|10
1645518210000|2022-02-22 08:23:30|12875.07|12755.07|12873.72|12753.72|12875.07|12755.07|12873.72|12753.72|10
1645518220000|2022-02-22 08:23:40|12873.41|12753.41|12872.32|12752.32|12873.41|12753.41|12871.42|12751.42|10
1645518230000|2022-02-22 08:23:50|12873.12|12753.12|12875.66|12755.66|12875.66|12755.66|12873.12|12753.12|10
1645518240000|2022-02-22 08:24:00|12876.31|12756.31|12878.5|12758.5|12878.5|12758.5|12876.31|12756.31|10
1645518250000|2022-02-22 08:24:10|12879.41|12759.41|12885.71|12765.71|12885.71|12765.71|12879.41|12759.41|9
1645518260000|2022-02-22 08:24:20|12886.05|12766.05|12889.19|12769.19|12889.89|12769.89|12886.05|12766.05|10
1645518270000|2022-02-22 08:24:30|12889.57|12769.57|12890.41|12770.41|12890.41|12770.41|12889.3|12769.3|10
1645518280000|2022-02-22 08:24:40|12891.03|12771.03|12895.26|12775.26|12895.26|12775.26|12891.03|12771.03|10
1645518290000|2022-02-22 08:24:50|12895.38|12775.38|12898.13|12778.13|12898.13|12778.13|12895.38|12775.38|10
1645518300000|2022-02-22 08:25:00|12898.22|12778.22|12902.07|12782.07|12902.07|12782.07|12898.22|12778.22|9
1645518310000|2022-02-22 08:25:10|12903.22|12783.22|12906.53|12786.53|12906.53|12786.53|12903.22|12783.22|9
1645518320000|2022-02-22 08:25:20|12906.83|12786.83|12906.17|12786.17|12906.83|12786.83|12905.88|12785.88|10
1645518330000|2022-02-22 08:25:30|12906.31|12786.31|12905.16|12785.16|12906.31|12786.31|12905.14|12785.14|9
1645518340000|2022-02-22 08:25:40|12905.33|12785.33|12905.48|12785.48|12905.57|12785.57|12904.93|12784.93|10
1645518350000|2022-02-22 08:25:50|12904.92|12784.92|12904.8|12784.8|12905.09|12785.09|12904.67|12784.67|9
1645518360000|2022-02-22 08:26:00|12904.77|12784.77|12905.36|12785.36|12905.36|12785.36|12904.66|12784.66|9
1645518370000|2022-02-22 08:26:10|12905.6|12785.6|12905.28|12785.28|12905.73|12785.73|12904.75|12784.75|10
1645518380000|2022-02-22 08:26:20|12905.63|12785.63|12905.52|12785.52|12906.76|12786.76|12905.52|12785.52|10
1645518390000|2022-02-22 08:26:30|12905.58|12785.58|12906.59|12786.59|12906.92|12786.92|12905.18|12785.18|10
1645518400000|2022-02-22 08:26:40|12907.04|12787.04|12909.78|12789.78|12909.78|12789.78|12907.04|12787.04|9
1645518410000|2022-02-22 08:26:50|12909.75|12789.75|12909.72|12789.72|12909.79|12789.79|12908.62|12788.62|10
1645518420000|2022-02-22 08:27:00|12909.74|12789.74|12909.33|12789.33|12910.14|12790.14|12909.33|12789.33|10
1645518430000|2022-02-22 08:27:10|12909.54|12789.54|12910.91|12790.91|12911.56|12791.56|12909.54|12789.54|10
1645518440000|2022-02-22 08:27:20|12910.56|12790.56|12911.26|12791.26|12911.31|12791.31|12910.56|12790.56|10
1645518450000|2022-02-22 08:27:30|12911.71|12791.71|12913.02|12793.02|12913.02|12793.02|12911.71|12791.71|8
1645518460000|2022-02-22 08:27:40|12913.18|12793.18|12917.83|12797.83|12917.83|12797.83|12913.18|12793.18|10
1645518470000|2022-02-22 08:27:50|12917.77|12797.77|12921.63|12801.63|12921.63|12801.63|12917.77|12797.77|10
1645518480000|2022-02-22 08:28:00|12921.31|12801.31|12921.73|12801.73|12921.73|12801.73|12920.72|12800.72|10
1645518490000|2022-02-22 08:28:10|12921.93|12801.93|12921.22|12801.22|12922.2|12802.2|12921.22|12801.22|10
1645518500000|2022-02-22 08:28:20|12920.84|12800.84|12917.34|12797.34|12920.84|12800.84|12917.34|12797.34|9
1645518510000|2022-02-22 08:28:30|12916.94|12796.94|12918.36|12798.36|12918.36|12798.36|12916.94|12796.94|10
1645518520000|2022-02-22 08:28:40|12918.32|12798.32|12922.08|12802.08|12922.08|12802.08|12918.32|12798.32|10
1645518530000|2022-02-22 08:28:50|12922.23|12802.23|12926.44|12806.44|12926.44|12806.44|12922.23|12802.23|10
1645518540000|2022-02-22 08:29:00|12928.14|12808.14|12932.09|12812.09|12932.09|12812.09|12927.48|12807.48|10
1645518550000|2022-02-22 08:29:10|12931.44|12811.44|12935.92|12815.92|12935.92|12815.92|12931.44|12811.44|10
1645518560000|2022-02-22 08:29:20|12936.53|12816.53|12934.92|12814.92|12936.53|12816.53|12934.92|12814.92|10
1645518570000|2022-02-22 08:29:30|12935.25|12815.25|12937.7|12817.7|12937.7|12817.7|12934.97|12814.97|10
1645518580000|2022-02-22 08:29:40|12938.29|12818.29|12938.71|12818.71|12938.71|12818.71|12937.91|12817.91|10
1645518590000|2022-02-22 08:29:50|12938.79|12818.79|12938.83|12818.83|12939.78|12819.78|12938.73|12818.73|10
1645518600000|2022-02-22 08:30:00|12938.8|12818.8|12935.77|12815.77|12938.8|12818.8|12935.77|12815.77|10
1645518610000|2022-02-22 08:30:10|12935.52|12815.52|12938.98|12818.98|12940.02|12820.02|12935.52|12815.52|10
1645518620000|2022-02-22 08:30:20|12939.14|12819.14|12941.51|12821.51|12941.51|12821.51|12939.1|12819.1|10
1645518630000|2022-02-22 08:30:30|12941.52|12821.52|12944.19|12824.19|12944.6|12824.6|12941.52|12821.52|10
1645518640000|2022-02-22 08:30:40|12944.39|12824.39|12946.87|12826.87|12946.87|12826.87|12944.39|12824.39|10
1645518650000|2022-02-22 08:30:50|12946.85|12826.85|12944.84|12824.84|12946.85|12826.85|12944.84|12824.84|10
1645518660000|2022-02-22 08:31:00|12944.65|12824.65|12945.61|12825.61|12946.12|12826.12|12944.65|12824.65|10
1645518670000|2022-02-22 08:31:10|12945.8|12825.8|12944.26|12824.26|12945.8|12825.8|12944.26|12824.26|10
1645518680000|2022-02-22 08:31:20|12944.34|12824.34|12941.24|12821.24|12944.46|12824.46|12941.24|12821.24|10
1645518690000|2022-02-22 08:31:30|12941.2|12821.2|12940.11|12820.11|12941.2|12821.2|12939.48|12819.48|10
1645518700000|2022-02-22 08:31:40|12940.04|12820.04|12938.68|12818.68|12940.46|12820.46|12938.68|12818.68|10
1645518710000|2022-02-22 08:31:50|12937.42|12817.42|12934.99|12814.99|12937.42|12817.42|12934.99|12814.99|10
1645518720000|2022-02-22 08:32:00|12934.7|12814.7|12932.92|12812.92|12934.7|12814.7|12932.92|12812.92|10
1645518730000|2022-02-22 08:32:10|12932.98|12812.98|12928.31|12808.31|12932.98|12812.98|12928.31|12808.31|10
1645518740000|2022-02-22 08:32:20|12928.06|12808.06|12927.54|12807.54|12928.06|12808.06|12927.24|12807.24|10
1645518750000|2022-02-22 08:32:30|12927.53|12807.53|12928.83|12808.83|12929.22|12809.22|12927.53|12807.53|9
1645518760000|2022-02-22 08:32:40|12928.71|12808.71|12927.94|12807.94|12928.71|12808.71|12927.69|12807.69|10
1645518770000|2022-02-22 08:32:50|12927.65|12807.65|12926.56|12806.56|12927.65|12807.65|12926.56|12806.56|9
1645518780000|2022-02-22 08:33:00|12926.51|12806.51|12928.38|12808.38|12928.72|12808.72|12926.12|12806.12|10
1645518790000|2022-02-22 08:33:10|12928.17|12808.17|12926.85|12806.85|12928.17|12808.17|12926.77|12806.77|10
1645518800000|2022-02-22 08:33:20|12926.94|12806.94|12927.63|12807.63|12927.63|12807.63|12926.88|12806.88|9
1645518810000|2022-02-22 08:33:30|12927.69|12807.69|12929.61|12809.61|12929.82|12809.82|12927.69|12807.69|9
1645518820000|2022-02-22 08:33:40|12929.32|12809.32|12934.21|12814.21|12934.21|12814.21|12929.32|12809.32|10
1645518830000|2022-02-22 08:33:50|12934.66|12814.66|12935.42|12815.42|12935.42|12815.42|12934.66|12814.66|9
1645518840000|2022-02-22 08:34:00|12935.39|12815.39|12936.41|12816.41|12936.5|12816.5|12935.08|12815.08|10
1645518850000|2022-02-22 08:34:10|12936.27|12816.27|12936.8|12816.8|12937.87|12817.87|12936.27|12816.27|10
1645518860000|2022-02-22 08:34:20|12936.71|12816.71|12939.16|12819.16|12939.16|12819.16|12936.71|12816.71|10
1645518870000|2022-02-22 08:34:30|12939.28|12819.28|12939.54|12819.54|12940|12820|12939.28|12819.28|10
1645518880000|2022-02-22 08:34:40|12939.94|12819.94|12942.66|12822.66|12942.66|12822.66|12939.94|12819.94|10
1645518890000|2022-02-22 08:34:50|12942.62|12822.62|12941.76|12821.76|12942.9|12822.9|12941.76|12821.76|9
1645518900000|2022-02-22 08:35:00|12941.63|12821.63|12939.7|12819.7|12941.63|12821.63|12939.7|12819.7|9
1645518910000|2022-02-22 08:35:10|12939.8|12819.8|12938.28|12818.28|12940.62|12820.62|12938.28|12818.28|10
1645518920000|2022-02-22 08:35:20|12938.06|12818.06|12936.73|12816.73|12938.51|12818.51|12936.69|12816.69|10
1645518930000|2022-02-22 08:35:30|12936.78|12816.78|12936.64|12816.64|12937.32|12817.32|12936.64|12816.64|9
1645518940000|2022-02-22 08:35:40|12936.69|12816.69|12938.06|12818.06|12938.49|12818.49|12936.69|12816.69|10
1645518950000|2022-02-22 08:35:50|12937.94|12817.94|12939.48|12819.48|12939.48|12819.48|12937.37|12817.37|10
1645518960000|2022-02-22 08:36:00|12939.74|12819.74|12939.87|12819.87|12940.31|12820.31|12939.57|12819.57|10
1645518970000|2022-02-22 08:36:10|12939.81|12819.81|12943.39|12823.39|12943.39|12823.39|12939.7|12819.7|10
1645518980000|2022-02-22 08:36:20|12943.65|12823.65|12947.01|12827.01|12947.01|12827.01|12943.63|12823.63|10
1645518990000|2022-02-22 08:36:30|12947.06|12827.06|12946.32|12826.32|12947.06|12827.06|12945.69|12825.69|10
1645519000000|2022-02-22 08:36:40|12945.98|12825.98|12944.3|12824.3|12945.98|12825.98|12944.3|12824.3|10
1645519010000|2022-02-22 08:36:50|12944.62|12824.62|12943.61|12823.61|12944.85|12824.85|12943.58|12823.58|10
1645519020000|2022-02-22 08:37:00|12943.25|12823.25|12942.29|12822.29|12943.25|12823.25|12942.29|12822.29|9
1645519030000|2022-02-22 08:37:10|12942.08|12822.08|12942.43|12822.43|12943.02|12823.02|12942.05|12822.05|10
1645519040000|2022-02-22 08:37:20|12942.54|12822.54|12940.69|12820.69|12942.78|12822.78|12940.69|12820.69|10
1645519050000|2022-02-22 08:37:30|12940.33|12820.33|12941.32|12821.32|12941.45|12821.45|12940.33|12820.33|10
1645519060000|2022-02-22 08:37:40|12941.21|12821.21|12941.67|12821.67|12941.8|12821.8|12941.21|12821.21|9
1645519070000|2022-02-22 08:37:50|12939.73|12819.73|12937.14|12817.14|12939.73|12819.73|12937.14|12817.14|9
1645519080000|2022-02-22 08:38:00|12936.88|12816.88|12937.9|12817.9|12937.9|12817.9|12936.84|12816.84|10
1645519090000|2022-02-22 08:38:10|12938.87|12818.87|12939.51|12819.51|12939.84|12819.84|12938.78|12818.78|10
1645519100000|2022-02-22 08:38:20|12939.29|12819.29|12938.72|12818.72|12939.29|12819.29|12938.17|12818.17|10
1645519110000|2022-02-22 08:38:30|12938.77|12818.77|12938.29|12818.29|12939.34|12819.34|12938.29|12818.29|10
1645519120000|2022-02-22 08:38:40|12937.93|12817.93|12938.42|12818.42|12938.42|12818.42|12937.73|12817.73|9
1645519130000|2022-02-22 08:38:50|12938.95|12818.95|12939.43|12819.43|12939.43|12819.43|12938.39|12818.39|10
1645519140000|2022-02-22 08:39:00|12939.5|12819.5|12939.31|12819.31|12939.5|12819.5|12939.12|12819.12|10
1645519150000|2022-02-22 08:39:10|12939.6|12819.6|12938.19|12818.19|12939.68|12819.68|12938.11|12818.11|10
1645519160000|2022-02-22 08:39:20|12937.98|12817.98|12935.8|12815.8|12937.98|12817.98|12935.77|12815.77|10
1645519170000|2022-02-22 08:39:30|12935.99|12815.99|12936.05|12816.05|12936.34|12816.34|12935.87|12815.87|10
1645519180000|2022-02-22 08:39:40|12935.9|12815.9|12935.34|12815.34|12935.9|12815.9|12935.34|12815.34|9
1645519190000|2022-02-22 08:39:50|12934.82|12814.82|12934.04|12814.04|12934.82|12814.82|12933.57|12813.57|10
1645519200000|2022-02-22 08:40:00|12934.31|12814.31|12932.3|12812.3|12934.31|12814.31|12932.3|12812.3|10
1645519210000|2022-02-22 08:40:10|12932.49|12812.49|12930.55|12810.55|12932.49|12812.49|12930.07|12810.07|10
1645519220000|2022-02-22 08:40:20|12930.39|12810.39|12932.31|12812.31|12932.37|12812.37|12930.39|12810.39|10
1645519230000|2022-02-22 08:40:30|12932.48|12812.48|12933.87|12813.87|12934.03|12814.03|12932.48|12812.48|10
1645519240000|2022-02-22 08:40:40|12934.11|12814.11|12932.48|12812.48|12934.11|12814.11|12932.48|12812.48|10
1645519250000|2022-02-22 08:40:50|12930.94|12810.94|12923.73|12803.73|12931.05|12811.05|12923.73|12803.73|10
1645519260000|2022-02-22 08:41:00|12924.12|12804.12|12921.35|12801.35|12924.12|12804.12|12920.82|12800.82|10
1645519270000|2022-02-22 08:41:10|12921.36|12801.36|12919.64|12799.64|12921.42|12801.42|12919.39|12799.39|10
1645519280000|2022-02-22 08:41:20|12919.51|12799.51|12917.5|12797.5|12919.63|12799.63|12917.5|12797.5|10
1645519290000|2022-02-22 08:41:30|12917.25|12797.25|12914.42|12794.42|12917.25|12797.25|12914.42|12794.42|9
1645519300000|2022-02-22 08:41:40|12911.33|12791.33|12908.3|12788.3|12911.33|12791.33|12908.3|12788.3|10
1645519310000|2022-02-22 08:41:50|12908.55|12788.55|12904.52|12784.52|12908.55|12788.55|12904.52|12784.52|10
1645519320000|2022-02-22 08:42:00|12904.48|12784.48|12903.42|12783.42|12905.33|12785.33|12903.33|12783.33|10
1645519330000|2022-02-22 08:42:10|12903.41|12783.41|12903.7|12783.7|12903.7|12783.7|12902.37|12782.37|10
1645519340000|2022-02-22 08:42:20|12903.33|12783.33|12903.48|12783.48|12903.51|12783.51|12903.14|12783.14|9
1645519350000|2022-02-22 08:42:30|12903.74|12783.74|12904.32|12784.32|12904.36|12784.36|12903.52|12783.52|10
1645519360000|2022-02-22 08:42:40|12903.89|12783.89|12903.97|12783.97|12904.45|12784.45|12903.89|12783.89|10
1645519370000|2022-02-22 08:42:50|12904.63|12784.63|12906.63|12786.63|12906.63|12786.63|12904.63|12784.63|10
1645519380000|2022-02-22 08:43:00|12905.12|12785.12|12904.27|12784.27|12905.12|12785.12|12903.93|12783.93|9
1645519390000|2022-02-22 08:43:10|12904.84|12784.84|12908.99|12788.99|12908.99|12788.99|12904.27|12784.27|10
1645519400000|2022-02-22 08:43:20|12910.42|12790.42|12914.52|12794.52|12914.52|12794.52|12910.42|12790.42|9
1645519410000|2022-02-22 08:43:30|12914.65|12794.65|12916|12796|12916.5|12796.5|12914.65|12794.65|10
1645519420000|2022-02-22 08:43:40|12915.48|12795.48|12914.04|12794.04|12915.48|12795.48|12913.52|12793.52|10
1645519430000|2022-02-22 08:43:50|12913.88|12793.88|12914.56|12794.56|12914.87|12794.87|12913.74|12793.74|10
1645519440000|2022-02-22 08:44:00|12915.01|12795.01|12918.59|12798.59|12918.59|12798.59|12915.01|12795.01|10
1645519450000|2022-02-22 08:44:10|12920.34|12800.34|12926.74|12806.74|12926.74|12806.74|12920.34|12800.34|10
1645519460000|2022-02-22 08:44:20|12927.7|12807.7|12930.13|12810.13|12931.83|12811.83|12927.7|12807.7|10
1645519470000|2022-02-22 08:44:30|12930.55|12810.55|12930.49|12810.49|12930.55|12810.55|12928.87|12808.87|10
1645519480000|2022-02-22 08:44:40|12930.61|12810.61|12930.39|12810.39|12930.61|12810.61|12930.1|12810.1|10
1645519490000|2022-02-22 08:44:50|12930.64|12810.64|12930.84|12810.84|12931.29|12811.29|12930.04|12810.04|10
1645519500000|2022-02-22 08:45:00|12931|12811|12931.66|12811.66|12932.05|12812.05|12931|12811|10
1645519510000|2022-02-22 08:45:10|12932|12812|12933.5|12813.5|12933.5|12813.5|12931.9|12811.9|10
1645519520000|2022-02-22 08:45:20|12933.67|12813.67|12934.44|12814.44|12934.45|12814.45|12933.08|12813.08|10
1645519530000|2022-02-22 08:45:30|12934.61|12814.61|12934.73|12814.73|12935.26|12815.26|12934.61|12814.61|9
1645519540000|2022-02-22 08:45:40|12934.13|12814.13|12932.72|12812.72|12934.17|12814.17|12932.72|12812.72|10
1645519550000|2022-02-22 08:45:50|12932.96|12812.96|12930.65|12810.65|12932.96|12812.96|12930.65|12810.65|10
1645519560000|2022-02-22 08:46:00|12930.46|12810.46|12926.56|12806.56|12931.08|12811.08|12926.56|12806.56|10
1645519570000|2022-02-22 08:46:10|12926.49|12806.49|12922.5|12802.5|12926.49|12806.49|12922.5|12802.5|10
1645519580000|2022-02-22 08:46:20|12921.65|12801.65|12919.75|12799.75|12921.65|12801.65|12919.75|12799.75|10
1645519590000|2022-02-22 08:46:30|12919.79|12799.79|12917.79|12797.79|12919.79|12799.79|12917.57|12797.57|10
1645519600000|2022-02-22 08:46:40|12917.69|12797.69|12915.78|12795.78|12917.69|12797.69|12915.78|12795.78|9
1645519610000|2022-02-22 08:46:50|12915.62|12795.62|12912.73|12792.73|12915.75|12795.75|12912.73|12792.73|10
1645519620000|2022-02-22 08:47:00|12911.97|12791.97|12908.84|12788.84|12911.97|12791.97|12908.84|12788.84|10
1645519630000|2022-02-22 08:47:10|12908.65|12788.65|12905.07|12785.07|12908.65|12788.65|12905.07|12785.07|9
1645519640000|2022-02-22 08:47:20|12904.95|12784.95|12903.93|12783.93|12905.16|12785.16|12903.93|12783.93|10
1645519650000|2022-02-22 08:47:30|12901.81|12781.81|12899.96|12779.96|12901.91|12781.91|12899.95|12779.95|10
1645519660000|2022-02-22 08:47:40|12900.11|12780.11|12898.06|12778.06|12900.53|12780.53|12898.06|12778.06|10
1645519670000|2022-02-22 08:47:50|12898|12778|12898.2|12778.2|12898.44|12778.44|12897.54|12777.54|8
1645519680000|2022-02-22 08:48:00|12895.67|12775.67|12898.69|12778.69|12898.69|12778.69|12895.67|12775.67|10
1645519690000|2022-02-22 08:48:10|12898.61|12778.61|12898.27|12778.27|12898.61|12778.61|12897.65|12777.65|10
1645519700000|2022-02-22 08:48:20|12898.24|12778.24|12899.28|12779.28|12899.52|12779.52|12898.24|12778.24|10
1645519710000|2022-02-22 08:48:30|12899.07|12779.07|12898.58|12778.58|12899.07|12779.07|12898.34|12778.34|9
1645519720000|2022-02-22 08:48:40|12898.46|12778.46|12900.08|12780.08|12900.54|12780.54|12898.46|12778.46|10
1645519730000|2022-02-22 08:48:50|12900.22|12780.22|12905.22|12785.22|12905.22|12785.22|12900.22|12780.22|10
1645519740000|2022-02-22 08:49:00|12906.34|12786.34|12906.81|12786.81|12906.95|12786.95|12905.78|12785.78|10
1645519750000|2022-02-22 08:49:10|12906.52|12786.52|12911.3|12791.3|12911.3|12791.3|12906.52|12786.52|10
1645519760000|2022-02-22 08:49:20|12913.63|12793.63|12917.9|12797.9|12917.99|12797.99|12913.63|12793.63|10
1645519770000|2022-02-22 08:49:30|12918.22|12798.22|12918.83|12798.83|12918.97|12798.97|12917.95|12797.95|9
1645519780000|2022-02-22 08:49:40|12919.05|12799.05|12920.01|12800.01|12920.01|12800.01|12918.96|12798.96|9
1645519790000|2022-02-22 08:49:50|12920.37|12800.37|12920.48|12800.48|12920.49|12800.49|12919.98|12799.98|10
1645519800000|2022-02-22 08:50:00|12920.5|12800.5|12921.31|12801.31|12921.31|12801.31|12920.27|12800.27|10
1645519810000|2022-02-22 08:50:10|12921.67|12801.67|12924.51|12804.51|12924.51|12804.51|12921.37|12801.37|10
1645519820000|2022-02-22 08:50:20|12925.06|12805.06|12924.08|12804.08|12925.17|12805.17|12924.08|12804.08|10
1645519830000|2022-02-22 08:50:30|12923.71|12803.71|12922.33|12802.33|12923.71|12803.71|12922.06|12802.06|10
1645519840000|2022-02-22 08:50:40|12922.65|12802.65|12922.67|12802.67|12922.82|12802.82|12922.47|12802.47|9
1645519850000|2022-02-22 08:50:50|12922.86|12802.86|12927.38|12807.38|12927.38|12807.38|12922.86|12802.86|10
1645519860000|2022-02-22 08:51:00|12927.79|12807.79|12933.76|12813.76|12933.76|12813.76|12927.79|12807.79|10
1645519870000|2022-02-22 08:51:10|12934.44|12814.44|12938.92|12818.92|12938.92|12818.92|12934.44|12814.44|10
1645519880000|2022-02-22 08:51:20|12939.41|12819.41|12944.07|12824.07|12944.07|12824.07|12939.41|12819.41|10
1645519890000|2022-02-22 08:51:30|12945.22|12825.22|12949.02|12829.02|12949.06|12829.06|12945.22|12825.22|10
1645519900000|2022-02-22 08:51:40|12949.21|12829.21|12953.79|12833.79|12955.97|12835.97|12949.21|12829.21|10
1645519910000|2022-02-22 08:51:50|12953.86|12833.86|12949.94|12829.94|12953.86|12833.86|12949.86|12829.86|10
1645519920000|2022-02-22 08:52:00|12947.96|12827.96|12948.08|12828.08|12948.6|12828.6|12947.96|12827.96|10
1645519930000|2022-02-22 08:52:10|12947.64|12827.64|12946.43|12826.43|12947.72|12827.72|12946.43|12826.43|9
1645519940000|2022-02-22 08:52:20|12945.64|12825.64|12948.5|12828.5|12948.5|12828.5|12945.64|12825.64|10
1645519950000|2022-02-22 08:52:30|12948.57|12828.57|12951.1|12831.1|12951.1|12831.1|12948.36|12828.36|10
1645519960000|2022-02-22 08:52:40|12950.83|12830.83|12950.84|12830.84|12950.86|12830.86|12950.09|12830.09|10
1645519970000|2022-02-22 08:52:50|12951.36|12831.36|12956.56|12836.56|12956.56|12836.56|12951.36|12831.36|10
1645519980000|2022-02-22 08:53:00|12956.52|12836.52|12957.28|12837.28|12957.33|12837.33|12956.5|12836.5|10
1645519990000|2022-02-22 08:53:10|12957.94|12837.94|12958.45|12838.45|12959.23|12839.23|12957.94|12837.94|9
1645520000000|2022-02-22 08:53:20|12958.21|12838.21|12958.67|12838.67|12959.63|12839.63|12958.15|12838.15|9
1645520010000|2022-02-22 08:53:30|12957.53|12837.53|12957.41|12837.41|12957.53|12837.53|12955.2|12835.2|10
1645520020000|2022-02-22 08:53:40|12957.84|12837.84|12956.38|12836.38|12958.24|12838.24|12955.87|12835.87|10
1645520030000|2022-02-22 08:53:50|12958.17|12838.17|12964.4|12844.4|12964.4|12844.4|12958.17|12838.17|10
1645520040000|2022-02-22 08:54:00|12964.2|12844.2|12967.81|12847.81|12967.81|12847.81|12964.2|12844.2|10
1645520050000|2022-02-22 08:54:10|12968.78|12848.78|12973.58|12853.58|12973.58|12853.58|12968.78|12848.78|10
1645520060000|2022-02-22 08:54:20|12973.63|12853.63|12973.09|12853.09|12973.94|12853.94|12972.5|12852.5|8
1645520070000|2022-02-22 08:54:30|12972.32|12852.32|12972.22|12852.22|12972.48|12852.48|12972.22|12852.22|9
1645520080000|2022-02-22 08:54:40|12972.13|12852.13|12973.51|12853.51|12973.51|12853.51|12972.13|12852.13|10
1645520090000|2022-02-22 08:54:50|12973.61|12853.61|12974.32|12854.32|12974.32|12854.32|12973.03|12853.03|10
1645520100000|2022-02-22 08:55:00|12974.23|12854.23|12975.88|12855.88|12975.88|12855.88|12974.23|12854.23|10
1645520110000|2022-02-22 08:55:10|12976.27|12856.27|12977.44|12857.44|12977.56|12857.56|12976.27|12856.27|10
1645520120000|2022-02-22 08:55:20|12977.37|12857.37|12977.66|12857.66|12977.8|12857.8|12977.37|12857.37|10
1645520130000|2022-02-22 08:55:30|12976.89|12856.89|12973.51|12853.51|12976.89|12856.89|12973.04|12853.04|10
1645520140000|2022-02-22 08:55:40|12973.48|12853.48|12971.14|12851.14|12973.48|12853.48|12971.14|12851.14|10
1645520150000|2022-02-22 08:55:50|12971.11|12851.11|12970.78|12850.78|12971.46|12851.46|12969.6|12849.6|10
1645520160000|2022-02-22 08:56:00|12970.22|12850.22|12969.6|12849.6|12970.39|12850.39|12969.27|12849.27|10
1645520170000|2022-02-22 08:56:10|12969.34|12849.34|12969.19|12849.19|12969.8|12849.8|12969.05|12849.05|10
1645520180000|2022-02-22 08:56:20|12969.47|12849.47|12970.78|12850.78|12970.87|12850.87|12969.47|12849.47|10
1645520190000|2022-02-22 08:56:30|12971.08|12851.08|12970.67|12850.67|12973.15|12853.15|12970.67|12850.67|10
1645520200000|2022-02-22 08:56:40|12970.39|12850.39|12970.86|12850.86|12970.86|12850.86|12970.05|12850.05|9
1645520210000|2022-02-22 08:56:50|12971.77|12851.77|12973.3|12853.3|12973.3|12853.3|12971.77|12851.77|10
1645520220000|2022-02-22 08:57:00|12972.99|12852.99|12972.91|12852.91|12973.39|12853.39|12972.84|12852.84|10
1645520230000|2022-02-22 08:57:10|12973.39|12853.39|12973.74|12853.74|12974.03|12854.03|12972.95|12852.95|10
1645520240000|2022-02-22 08:57:20|12973.85|12853.85|12972.42|12852.42|12974.02|12854.02|12972.42|12852.42|9
1645520250000|2022-02-22 08:57:30|12972.39|12852.39|12972.13|12852.13|12972.39|12852.39|12970.88|12850.88|10
1645520260000|2022-02-22 08:57:40|12971.98|12851.98|12975.58|12855.58|12975.58|12855.58|12971.98|12851.98|10
1645520270000|2022-02-22 08:57:50|12975.72|12855.72|12978.31|12858.31|12978.31|12858.31|12975.72|12855.72|10
1645520280000|2022-02-22 08:58:00|12978.42|12858.42|12982.76|12862.76|12982.76|12862.76|12978.42|12858.42|10
1645520290000|2022-02-22 08:58:10|12983.42|12863.42|12990.31|12870.31|12991.25|12871.25|12983.42|12863.42|10
1645520300000|2022-02-22 08:58:20|12990.78|12870.78|12996.4|12876.4|12996.83|12876.83|12990.78|12870.78|10
1645520310000|2022-02-22 08:58:30|12996.6|12876.6|12999.58|12879.58|12999.58|12879.58|12996.51|12876.51|10
1645520320000|2022-02-22 08:58:40|13000.46|12880.46|13000.99|12880.99|13001.09|12881.09|13000.46|12880.46|9
1645520330000|2022-02-22 08:58:50|13001.02|12881.02|13001.17|12881.17|13002.11|12882.11|13000.91|12880.91|10
1645520340000|2022-02-22 08:59:00|13001.91|12881.91|13001.54|12881.54|13003.53|12883.53|13001.54|12881.54|10
1645520350000|2022-02-22 08:59:10|13000.85|12880.85|12999.69|12879.69|13001.21|12881.21|12999.69|12879.69|10
1645520360000|2022-02-22 08:59:20|12999.57|12879.57|12997.48|12877.48|12999.87|12879.87|12997.48|12877.48|10
1645520370000|2022-02-22 08:59:30|12996.79|12876.79|12994.66|12874.66|12996.79|12876.79|12994.66|12874.66|10
1645520380000|2022-02-22 08:59:40|12993.74|12873.74|12996.29|12876.29|12996.29|12876.29|12993.74|12873.74|10
1645520390000|2022-02-22 08:59:50|12996.25|12876.25|12994.86|12874.86|12996.47|12876.47|12994.73|12874.73|10
1645520400000|2022-02-22 09:00:00|12994.43|12874.43|12994.06|12874.06|12994.43|12874.43|12992.83|12872.83|10
1645520410000|2022-02-22 09:00:10|12994.14|12874.14|12992.75|12872.75|12994.14|12874.14|12992.75|12872.75|10
1645520420000|2022-02-22 09:00:20|12991.84|12871.84|12988.06|12868.06|12991.84|12871.84|12988.06|12868.06|10
1645520430000|2022-02-22 09:00:30|12987.39|12867.39|12985.01|12865.01|12987.39|12867.39|12985.01|12865.01|10
1645520440000|2022-02-22 09:00:40|12985.1|12865.1|12985.8|12865.8|12985.8|12865.8|12984.95|12864.95|10
1645520450000|2022-02-22 09:00:50|12985.76|12865.76|12983.57|12863.57|12985.76|12865.76|12983.57|12863.57|10
1645520460000|2022-02-22 09:01:00|12983.69|12863.69|12982.22|12862.22|12983.95|12863.95|12982.22|12862.22|10
1645520470000|2022-02-22 09:01:10|12981.76|12861.76|12978.64|12858.64|12981.76|12861.76|12978.64|12858.64|9
1645520480000|2022-02-22 09:01:20|12978.74|12858.74|12973.45|12853.45|12978.74|12858.74|12972.97|12852.97|10
1645520490000|2022-02-22 09:01:30|12974.07|12854.07|12973.2|12853.2|12974.07|12854.07|12972.98|12852.98|10
1645520500000|2022-02-22 09:01:40|12972.52|12852.52|12972.08|12852.08|12972.52|12852.52|12971.56|12851.56|10
1645520510000|2022-02-22 09:01:50|12972.31|12852.31|12974.76|12854.76|12975.05|12855.05|12972.31|12852.31|10
1645520520000|2022-02-22 09:02:00|12974.69|12854.69|12976.28|12856.28|12976.42|12856.42|12974.69|12854.69|10
1645520530000|2022-02-22 09:02:10|12976.58|12856.58|12978.35|12858.35|12978.75|12858.75|12976.58|12856.58|9
1645520540000|2022-02-22 09:02:20|12978.25|12858.25|12976.65|12856.65|12978.25|12858.25|12976.65|12856.65|10
1645520550000|2022-02-22 09:02:30|12976.43|12856.43|12976.4|12856.4|12976.47|12856.47|12976.01|12856.01|8
1645520560000|2022-02-22 09:02:40|12976.89|12856.89|12980.9|12860.9|12980.9|12860.9|12976.89|12856.89|10
1645520570000|2022-02-22 09:02:50|12980.37|12860.37|12980.38|12860.38|12980.74|12860.74|12980.32|12860.32|9
1645520580000|2022-02-22 09:03:00|12980.65|12860.65|12980.22|12860.22|12981.18|12861.18|12980.22|12860.22|10
1645520590000|2022-02-22 09:03:10|12980.18|12860.18|12976.14|12856.14|12980.18|12860.18|12976.14|12856.14|10
1645520600000|2022-02-22 09:03:20|12976.21|12856.21|12974.33|12854.33|12976.22|12856.22|12974.33|12854.33|10
1645520610000|2022-02-22 09:03:30|12974.23|12854.23|12973.02|12853.02|12974.23|12854.23|12973.02|12853.02|10
1645520620000|2022-02-22 09:03:40|12972.98|12852.98|12971.92|12851.92|12972.98|12852.98|12971.8|12851.8|10
1645520630000|2022-02-22 09:03:50|12972.32|12852.32|12971.56|12851.56|12972.32|12852.32|12971.4|12851.4|10
1645520640000|2022-02-22 09:04:00|12971.59|12851.59|12971.69|12851.69|12972.1|12852.1|12971.47|12851.47|10
1645520650000|2022-02-22 09:04:10|12971.75|12851.75|12971.69|12851.69|12972.54|12852.54|12971.62|12851.62|9
1645520660000|2022-02-22 09:04:20|12971.53|12851.53|12968.78|12848.78|12971.53|12851.53|12968.78|12848.78|10
1645520670000|2022-02-22 09:04:30|12968.28|12848.28|12967.96|12847.96|12968.78|12848.78|12967.2|12847.2|10
1645520680000|2022-02-22 09:04:40|12967.91|12847.91|12967.79|12847.79|12968.11|12848.11|12967.13|12847.13|9
1645520690000|2022-02-22 09:04:50|12967.7|12847.7|12968.48|12848.48|12969.63|12849.63|12967.7|12847.7|10
1645520700000|2022-02-22 09:05:00|12968.26|12848.26|12966.28|12846.28|12968.26|12848.26|12966.11|12846.11|9
1645520710000|2022-02-22 09:05:10|12966.31|12846.31|12965.61|12845.61|12966.6|12846.6|12965.54|12845.54|10
1645520720000|2022-02-22 09:05:20|12965.6|12845.6|12965.35|12845.35|12966.06|12846.06|12965.35|12845.35|9
1645520730000|2022-02-22 09:05:30|12965.23|12845.23|12964.39|12844.39|12965.23|12845.23|12964.19|12844.19|9
1645520740000|2022-02-22 09:05:40|12964.72|12844.72|12963.2|12843.2|12964.79|12844.79|12963.2|12843.2|10
1645520750000|2022-02-22 09:05:50|12962.36|12842.36|12961.39|12841.39|12962.37|12842.37|12961.39|12841.39|10
1645520760000|2022-02-22 09:06:00|12961.09|12841.09|12954.89|12834.89|12961.09|12841.09|12954.89|12834.89|10
1645520770000|2022-02-22 09:06:10|12954.59|12834.59|12949.19|12829.19|12954.59|12834.59|12949.19|12829.19|10
1645520780000|2022-02-22 09:06:20|12949.53|12829.53|12947.36|12827.36|12949.53|12829.53|12947.36|12827.36|8
1645520790000|2022-02-22 09:06:30|12947.27|12827.27|12945.52|12825.52|12947.65|12827.65|12945.39|12825.39|10
1645520800000|2022-02-22 09:06:40|12944.2|12824.2|12945.45|12825.45|12945.84|12825.84|12944.2|12824.2|10
1645520810000|2022-02-22 09:06:50|12944.85|12824.85|12946.18|12826.18|12946.18|12826.18|12944.85|12824.85|9
1645520820000|2022-02-22 09:07:00|12946.08|12826.08|12947.74|12827.74|12947.74|12827.74|12946.08|12826.08|10
1645520830000|2022-02-22 09:07:10|12947.63|12827.63|12947.65|12827.65|12948.09|12828.09|12947.3|12827.3|9
1645520840000|2022-02-22 09:07:20|12948.09|12828.09|12946.02|12826.02|12948.09|12828.09|12946.01|12826.01|10
1645520850000|2022-02-22 09:07:30|12946.2|12826.2|12945.87|12825.87|12946.2|12826.2|12945.66|12825.66|8
1645520860000|2022-02-22 09:07:40|12946.03|12826.03|12945.96|12825.96|12946.2|12826.2|12945.3|12825.3|10
1645520870000|2022-02-22 09:07:50|12946.09|12826.09|12946.96|12826.96|12947.04|12827.04|12946.09|12826.09|10
1645520880000|2022-02-22 09:08:00|12947.34|12827.34|12947.29|12827.29|12947.36|12827.36|12946.15|12826.15|10
1645520890000|2022-02-22 09:08:10|12947.61|12827.61|12948|12828|12948.35|12828.35|12947.61|12827.61|10
1645520900000|2022-02-22 09:08:20|12947.77|12827.77|12948.07|12828.07|12948.11|12828.11|12947.26|12827.26|10
1645520910000|2022-02-22 09:08:30|12948.11|12828.11|12949.35|12829.35|12949.93|12829.93|12948.11|12828.11|10
1645520920000|2022-02-22 09:08:40|12949.27|12829.27|12947.81|12827.81|12949.27|12829.27|12947.81|12827.81|10
1645520930000|2022-02-22 09:08:50|12947.39|12827.39|12943.96|12823.96|12947.39|12827.39|12943.96|12823.96|10
1645520940000|2022-02-22 09:09:00|12943.23|12823.23|12943.03|12823.03|12944.06|12824.06|12943.03|12823.03|10
1645520950000|2022-02-22 09:09:10|12942.15|12822.15|12941.79|12821.79|12942.37|12822.37|12941.42|12821.42|10
1645520960000|2022-02-22 09:09:20|12941.35|12821.35|12943.63|12823.63|12943.63|12823.63|12941.35|12821.35|9
1645520970000|2022-02-22 09:09:30|12943.86|12823.86|12947.36|12827.36|12947.36|12827.36|12943.86|12823.86|9
1645520980000|2022-02-22 09:09:40|12947.56|12827.56|12951.35|12831.35|12951.35|12831.35|12947.56|12827.56|10
1645520990000|2022-02-22 09:09:50|12951.41|12831.41|12954.82|12834.82|12955.15|12835.15|12951.41|12831.41|10
1645521000000|2022-02-22 09:10:00|12954.86|12834.86|12958.32|12838.32|12958.32|12838.32|12954.86|12834.86|10
1645521010000|2022-02-22 09:10:10|12959.02|12839.02|12961.91|12841.91|12962.31|12842.31|12959.02|12839.02|10
1645521020000|2022-02-22 09:10:20|12963.89|12843.89|12965|12845|12965.04|12845.04|12963.69|12843.69|10
1645521030000|2022-02-22 09:10:30|12965.23|12845.23|12967.44|12847.44|12968.03|12848.03|12965.23|12845.23|9
1645521040000|2022-02-22 09:10:40|12967.35|12847.35|12964.23|12844.23|12967.35|12847.35|12964.23|12844.23|10
1645521050000|2022-02-22 09:10:50|12963.91|12843.91|12963.66|12843.66|12963.93|12843.93|12963.32|12843.32|9
1645521060000|2022-02-22 09:11:00|12963.44|12843.44|12963.14|12843.14|12963.52|12843.52|12963.04|12843.04|10
1645521070000|2022-02-22 09:11:10|12963.15|12843.15|12964.16|12844.16|12964.16|12844.16|12963.15|12843.15|9
1645521080000|2022-02-22 09:11:20|12964.03|12844.03|12962.24|12842.24|12964.03|12844.03|12962.24|12842.24|10
1645521090000|2022-02-22 09:11:30|12962.33|12842.33|12961.38|12841.38|12962.56|12842.56|12961.38|12841.38|10
1645521100000|2022-02-22 09:11:40|12961.74|12841.74|12963.66|12843.66|12963.66|12843.66|12961.74|12841.74|10
1645521110000|2022-02-22 09:11:50|12964.19|12844.19|12963.64|12843.64|12964.19|12844.19|12963.22|12843.22|9
1645521120000|2022-02-22 09:12:00|12963.27|12843.27|12965.79|12845.79|12965.79|12845.79|12963.19|12843.19|10
1645521130000|2022-02-22 09:12:10|12966.17|12846.17|12968.73|12848.73|12968.9|12848.9|12966.17|12846.17|10
1645521140000|2022-02-22 09:12:20|12969.04|12849.04|12972.07|12852.07|12972.07|12852.07|12969.04|12849.04|10
1645521150000|2022-02-22 09:12:30|12973.31|12853.31|12977.65|12857.65|12977.65|12857.65|12973.31|12853.31|8
1645521160000|2022-02-22 09:12:40|12977.46|12857.46|12979.58|12859.58|12979.58|12859.58|12977.46|12857.46|9
1645521170000|2022-02-22 09:12:50|12979.65|12859.65|12979.06|12859.06|12979.67|12859.67|12979.06|12859.06|10
1645521180000|2022-02-22 09:13:00|12978.94|12858.94|12975|12855|12978.94|12858.94|12975|12855|10
1645521190000|2022-02-22 09:13:10|12974.91|12854.91|12975.78|12855.78|12975.94|12855.94|12973.28|12853.28|10
1645521200000|2022-02-22 09:13:20|12975.83|12855.83|12976.98|12856.98|12976.98|12856.98|12975.83|12855.83|9
1645521210000|2022-02-22 09:13:30|12976.96|12856.96|12979.09|12859.09|12979.2|12859.2|12976.96|12856.96|9
1645521220000|2022-02-22 09:13:40|12979.43|12859.43|12978.9|12858.9|12979.7|12859.7|12978.5|12858.5|10
1645521230000|2022-02-22 09:13:50|12978.43|12858.43|12978.85|12858.85|12978.85|12858.85|12978.18|12858.18|9
1645521240000|2022-02-22 09:14:00|12979.78|12859.78|12980.15|12860.15|12980.35|12860.35|12979.13|12859.13|10
1645521250000|2022-02-22 09:14:10|12980.32|12860.32|12983.89|12863.89|12983.89|12863.89|12980.32|12860.32|10
1645521260000|2022-02-22 09:14:20|12984.21|12864.21|12985.33|12865.33|12985.33|12865.33|12984.18|12864.18|10
1645521270000|2022-02-22 09:14:30|12985.42|12865.42|12983.69|12863.69|12985.42|12865.42|12983.69|12863.69|10
1645521280000|2022-02-22 09:14:40|12983.4|12863.4|12984.06|12864.06|12984.06|12864.06|12983.4|12863.4|9
1645521290000|2022-02-22 09:14:50|12984.23|12864.23|12986.93|12866.93|12986.93|12866.93|12984.23|12864.23|9
1645521300000|2022-02-22 09:15:00|12987.32|12867.32|12985.18|12865.18|12987.32|12867.32|12985.18|12865.18|10
1645521310000|2022-02-22 09:15:10|12984.91|12864.91|12984.59|12864.59|12984.91|12864.91|12984.06|12864.06|9
1645521320000|2022-02-22 09:15:20|12983.82|12863.82|12980.58|12860.58|12983.82|12863.82|12980.51|12860.51|10
1645521330000|2022-02-22 09:15:30|12980.55|12860.55|12979.69|12859.69|12980.55|12860.55|12979.51|12859.51|10
1645521340000|2022-02-22 09:15:40|12979.68|12859.68|12977.53|12857.53|12979.68|12859.68|12977.4|12857.4|9
1645521350000|2022-02-22 09:15:50|12976.47|12856.47|12975.38|12855.38|12976.47|12856.47|12975.38|12855.38|9
1645521360000|2022-02-22 09:16:00|12974.91|12854.91|12975.41|12855.41|12976.18|12856.18|12974.91|12854.91|10
1645521370000|2022-02-22 09:16:10|12975.44|12855.44|12974.24|12854.24|12975.44|12855.44|12973.97|12853.97|10
1645521380000|2022-02-22 09:16:20|12974.99|12854.99|12976.58|12856.58|12976.58|12856.58|12974.99|12854.99|10
1645521390000|2022-02-22 09:16:30|12976.53|12856.53|12976.25|12856.25|12976.82|12856.82|12976.25|12856.25|8
1645521400000|2022-02-22 09:16:40|12975.34|12855.34|12972.71|12852.71|12975.43|12855.43|12972.71|12852.71|10
1645521410000|2022-02-22 09:16:50|12972.68|12852.68|12970.22|12850.22|12972.68|12852.68|12970.22|12850.22|10
1645521420000|2022-02-22 09:17:00|12969.76|12849.76|12968.62|12848.62|12969.76|12849.76|12968.57|12848.57|9
1645521430000|2022-02-22 09:17:10|12968.22|12848.22|12966.25|12846.25|12968.22|12848.22|12966.23|12846.23|10
1645521440000|2022-02-22 09:17:20|12966.37|12846.37|12966.55|12846.55|12966.55|12846.55|12966.19|12846.19|10
1645521450000|2022-02-22 09:17:30|12966.65|12846.65|12966.19|12846.19|12966.68|12846.68|12965.66|12845.66|10
1645521460000|2022-02-22 09:17:40|12966.37|12846.37|12967.4|12847.4|12967.7|12847.7|12966.37|12846.37|10
1645521470000|2022-02-22 09:17:50|12967.65|12847.65|12968.8|12848.8|12968.87|12848.87|12967.5|12847.5|9
1645521480000|2022-02-22 09:18:00|12968.84|12848.84|12969.5|12849.5|12969.5|12849.5|12968.79|12848.79|9
1645521490000|2022-02-22 09:18:10|12969.34|12849.34|12971.06|12851.06|12971.3|12851.3|12969.34|12849.34|10
1645521500000|2022-02-22 09:18:20|12971.07|12851.07|12971.94|12851.94|12971.94|12851.94|12970.68|12850.68|10
1645521510000|2022-02-22 09:18:30|12971.8|12851.8|12973.89|12853.89|12973.89|12853.89|12971.8|12851.8|10
1645521520000|2022-02-22 09:18:40|12974.11|12854.11|12976.43|12856.43|12976.75|12856.75|12974.11|12854.11|9
1645521530000|2022-02-22 09:18:50|12976.84|12856.84|12978|12858|12978|12858|12976.84|12856.84|10
1645521540000|2022-02-22 09:19:00|12977.87|12857.87|12979.15|12859.15|12979.15|12859.15|12977.75|12857.75|10
1645521550000|2022-02-22 09:19:10|12979.18|12859.18|12980.77|12860.77|12980.82|12860.82|12979.18|12859.18|10
1645521560000|2022-02-22 09:19:20|12980.7|12860.7|12980.55|12860.55|12980.85|12860.85|12980.3|12860.3|9
1645521570000|2022-02-22 09:19:30|12980.49|12860.49|12980.02|12860.02|12980.56|12860.56|12980.02|12860.02|9
1645521580000|2022-02-22 09:19:40|12980.19|12860.19|12979.07|12859.07|12980.19|12860.19|12979.07|12859.07|10
1645521590000|2022-02-22 09:19:50|12979.08|12859.08|12979.03|12859.03|12979.18|12859.18|12978.58|12858.58|9
1645521600000|2022-02-22 09:20:00|12979.38|12859.38|12979.97|12859.97|12980.45|12860.45|12979.38|12859.38|10
1645521610000|2022-02-22 09:20:10|12980.16|12860.16|12977.97|12857.97|12980.83|12860.83|12977.97|12857.97|9
1645521620000|2022-02-22 09:20:20|12978.18|12858.18|12977.32|12857.32|12978.18|12858.18|12977.27|12857.27|10
1645521630000|2022-02-22 09:20:30|12977.41|12857.41|12977.72|12857.72|12977.95|12857.95|12977.4|12857.4|9
1645521640000|2022-02-22 09:20:40|12977.76|12857.76|12979|12859|12979|12859|12977.73|12857.73|9
1645521650000|2022-02-22 09:20:50|12979.17|12859.17|12979.85|12859.85|12980.67|12860.67|12978.91|12858.91|10
1645521660000|2022-02-22 09:21:00|12979.02|12859.02|12977.43|12857.43|12979.02|12859.02|12977.43|12857.43|7
1645521670000|2022-02-22 09:21:10|12977.37|12857.37|12976.79|12856.79|12978.4|12858.4|12976.79|12856.79|10
1645521680000|2022-02-22 09:21:20|12976.7|12856.7|12970.76|12850.76|12976.7|12856.7|12970.76|12850.76|10
1645521690000|2022-02-22 09:21:30|12971.01|12851.01|12970.16|12850.16|12971.01|12851.01|12970.07|12850.07|9
1645521700000|2022-02-22 09:21:40|12969.15|12849.15|12967.54|12847.54|12969.44|12849.44|12967.54|12847.54|10
1645521710000|2022-02-22 09:21:50|12966.64|12846.64|12965.2|12845.2|12966.64|12846.64|12964.82|12844.82|10
1645521720000|2022-02-22 09:22:00|12965.23|12845.23|12964.77|12844.77|12965.38|12845.38|12963.86|12843.86|10
1645521730000|2022-02-22 09:22:10|12964.29|12844.29|12963.21|12843.21|12964.42|12844.42|12962.74|12842.74|10
1645521740000|2022-02-22 09:22:20|12962.72|12842.72|12961.37|12841.37|12964.2|12844.2|12960.65|12840.65|9
1645521750000|2022-02-22 09:22:30|12961.01|12841.01|12959.29|12839.29|12961.01|12841.01|12958.63|12838.63|10
1645521760000|2022-02-22 09:22:40|12959.38|12839.38|12962.85|12842.85|12962.88|12842.88|12959.38|12839.38|10
1645521770000|2022-02-22 09:22:50|12963.09|12843.09|12966.35|12846.35|12966.35|12846.35|12963.09|12843.09|10
1645521780000|2022-02-22 09:23:00|12966.93|12846.93|12966.17|12846.17|12967.1|12847.1|12966.17|12846.17|10
1645521790000|2022-02-22 09:23:10|12965.98|12845.98|12964.58|12844.58|12966.03|12846.03|12964.38|12844.38|10
1645521800000|2022-02-22 09:23:20|12964.59|12844.59|12961.48|12841.48|12964.73|12844.73|12961.48|12841.48|10
1645521810000|2022-02-22 09:23:30|12961.39|12841.39|12960.69|12840.69|12961.54|12841.54|12960.69|12840.69|10
1645521820000|2022-02-22 09:23:40|12960.11|12840.11|12957.62|12837.62|12960.11|12840.11|12957.62|12837.62|10
1645521830000|2022-02-22 09:23:50|12957.63|12837.63|12957.86|12837.86|12957.86|12837.86|12956.97|12836.97|10
1645521840000|2022-02-22 09:24:00|12958.14|12838.14|12959.24|12839.24|12959.37|12839.37|12958.13|12838.13|10
1645521850000|2022-02-22 09:24:10|12959.4|12839.4|12959.78|12839.78|12960.47|12840.47|12958.96|12838.96|9
1645521860000|2022-02-22 09:24:20|12959.71|12839.71|12957.71|12837.71|12959.71|12839.71|12957.71|12837.71|9
1645521870000|2022-02-22 09:24:30|12956.53|12836.53|12953.85|12833.85|12956.53|12836.53|12953.62|12833.62|10
1645521880000|2022-02-22 09:24:40|12953.77|12833.77|12951.74|12831.74|12953.77|12833.77|12951.45|12831.45|10
1645521890000|2022-02-22 09:24:50|12951.57|12831.57|12947.02|12827.02|12951.57|12831.57|12947.02|12827.02|9
1645521900000|2022-02-22 09:25:00|12946.69|12826.69|12945.37|12825.37|12946.89|12826.89|12944.93|12824.93|10
1645521910000|2022-02-22 09:25:10|12945.24|12825.24|12948.72|12828.72|12948.72|12828.72|12945.24|12825.24|10
1645521920000|2022-02-22 09:25:20|12948.58|12828.58|12949.43|12829.43|12949.43|12829.43|12948.3|12828.3|10
1645521930000|2022-02-22 09:25:30|12950.17|12830.17|12950.7|12830.7|12950.93|12830.93|12950.11|12830.11|10
1645521940000|2022-02-22 09:25:40|12950.58|12830.58|12949.95|12829.95|12950.79|12830.79|12949.95|12829.95|10
1645521950000|2022-02-22 09:25:50|12949.99|12829.99|12948.96|12828.96|12949.99|12829.99|12948.96|12828.96|8
1645521960000|2022-02-22 09:26:00|12949.1|12829.1|12946.91|12826.91|12949.61|12829.61|12946.91|12826.91|10
1645521970000|2022-02-22 09:26:10|12947.15|12827.15|12945.69|12825.69|12947.2|12827.2|12945.69|12825.69|10
1645521980000|2022-02-22 09:26:20|12945.74|12825.74|12943.81|12823.81|12945.74|12825.74|12943.81|12823.81|9
1645521990000|2022-02-22 09:26:30|12943.61|12823.61|12942.61|12822.61|12943.61|12823.61|12942.61|12822.61|10
1645522000000|2022-02-22 09:26:40|12942.89|12822.89|12941.46|12821.46|12942.89|12822.89|12941.32|12821.32|9
1645522010000|2022-02-22 09:26:50|12941.43|12821.43|12940.68|12820.68|12941.58|12821.58|12940.6|12820.6|9
1645522020000|2022-02-22 09:27:00|12940.32|12820.32|12941.07|12821.07|12941.48|12821.48|12940.32|12820.32|9
1645522030000|2022-02-22 09:27:10|12940.97|12820.97|12940.65|12820.65|12940.97|12820.97|12940.42|12820.42|10
1645522040000|2022-02-22 09:27:20|12940.69|12820.69|12940.44|12820.44|12941.36|12821.36|12940.44|12820.44|9
1645522050000|2022-02-22 09:27:30|12939.77|12819.77|12938.66|12818.66|12939.77|12819.77|12938.41|12818.41|10
1645522060000|2022-02-22 09:27:40|12938.67|12818.67|12937.89|12817.89|12939.34|12819.34|12937.89|12817.89|8
1645522070000|2022-02-22 09:27:50|12937.56|12817.56|12937.14|12817.14|12937.71|12817.71|12937.14|12817.14|10
1645522080000|2022-02-22 09:28:00|12937.08|12817.08|12937.42|12817.42|12937.56|12817.56|12936.83|12816.83|9
1645522090000|2022-02-22 09:28:10|12937.78|12817.78|12938.68|12818.68|12938.71|12818.71|12937.54|12817.54|10
1645522100000|2022-02-22 09:28:20|12938.94|12818.94|12940.46|12820.46|12940.58|12820.58|12938.94|12818.94|10
1645522110000|2022-02-22 09:28:30|12940.42|12820.42|12943.14|12823.14|12943.23|12823.23|12940.42|12820.42|10
1645522120000|2022-02-22 09:28:40|12943.06|12823.06|12941.74|12821.74|12943.1|12823.1|12941.74|12821.74|9
1645522130000|2022-02-22 09:28:50|12941.69|12821.69|12941.77|12821.77|12941.77|12821.77|12941.08|12821.08|9
1645522140000|2022-02-22 09:29:00|12941.12|12821.12|12939.81|12819.81|12941.17|12821.17|12939.81|12819.81|9
1645522150000|2022-02-22 09:29:10|12939.82|12819.82|12938.3|12818.3|12939.82|12819.82|12938.3|12818.3|9
1645522160000|2022-02-22 09:29:20|12938.1|12818.1|12938.55|12818.55|12938.55|12818.55|12938.1|12818.1|9
1645522170000|2022-02-22 09:29:30|12938.56|12818.56|12939.32|12819.32|12939.42|12819.42|12938.42|12818.42|10
1645522180000|2022-02-22 09:29:40|12939.33|12819.33|12940.98|12820.98|12941.23|12821.23|12939.33|12819.33|10
1645522190000|2022-02-22 09:29:50|12940.76|12820.76|12939.55|12819.55|12940.76|12820.76|12939.38|12819.38|9
1645522200000|2022-02-22 09:30:00|12939.28|12819.28|12940.06|12820.06|12940.21|12820.21|12939.13|12819.13|9
1645522210000|2022-02-22 09:30:10|12940.36|12820.36|12942.3|12822.3|12942.3|12822.3|12940.36|12820.36|10
1645522220000|2022-02-22 09:30:20|12942.61|12822.61|12946.62|12826.62|12946.62|12826.62|12942.61|12822.61|10
1645522230000|2022-02-22 09:30:30|12946.69|12826.69|12952.05|12832.05|12952.05|12832.05|12946.69|12826.69|10
1645522240000|2022-02-22 09:30:40|12951.52|12831.52|12952.43|12832.43|12952.43|12832.43|12950.87|12830.87|10
1645522250000|2022-02-22 09:30:50|12952.21|12832.21|12952.19|12832.19|12952.29|12832.29|12951.54|12831.54|10
1645522260000|2022-02-22 09:31:00|12952.14|12832.14|12953.52|12833.52|12953.73|12833.73|12951.97|12831.97|9
1645522270000|2022-02-22 09:31:10|12953.43|12833.43|12954.27|12834.27|12955.14|12835.14|12953.43|12833.43|8
1645522280000|2022-02-22 09:31:20|12954.33|12834.33|12955.24|12835.24|12955.24|12835.24|12954.33|12834.33|10
1645522290000|2022-02-22 09:31:30|12955.35|12835.35|12954.79|12834.79|12955.35|12835.35|12954.62|12834.62|10
1645522300000|2022-02-22 09:31:40|12954.9|12834.9|12955.29|12835.29|12955.29|12835.29|12954.9|12834.9|9
1645522310000|2022-02-22 09:31:50|12955.43|12835.43|12955.46|12835.46|12955.8|12835.8|12955.28|12835.28|9
1645522320000|2022-02-22 09:32:00|12955.59|12835.59|12957.59|12837.59|12957.59|12837.59|12955.59|12835.59|9
1645522330000|2022-02-22 09:32:10|12958.26|12838.26|12957.99|12837.99|12958.51|12838.51|12957.74|12837.74|10
1645522340000|2022-02-22 09:32:20|12958.11|12838.11|12957.72|12837.72|12958.11|12838.11|12956.84|12836.84|10
1645522350000|2022-02-22 09:32:30|12957.87|12837.87|12957.71|12837.71|12958.23|12838.23|12957.53|12837.53|10
1645522360000|2022-02-22 09:32:40|12957.93|12837.93|12958.98|12838.98|12959.08|12839.08|12957.93|12837.93|10
1645522370000|2022-02-22 09:32:50|12958.97|12838.97|12958.08|12838.08|12959.15|12839.15|12958.04|12838.04|10
1645522380000|2022-02-22 09:33:00|12958.42|12838.42|12960.24|12840.24|12960.24|12840.24|12958.42|12838.42|10
1645522390000|2022-02-22 09:33:10|12960.77|12840.77|12964.66|12844.66|12964.66|12844.66|12960.77|12840.77|10
1645522400000|2022-02-22 09:33:20|12965.04|12845.04|12967.63|12847.63|12967.63|12847.63|12964.75|12844.75|10
1645522410000|2022-02-22 09:33:30|12967.71|12847.71|12969.17|12849.17|12969.17|12849.17|12967.22|12847.22|10
1645522420000|2022-02-22 09:33:40|12969.37|12849.37|12973.91|12853.91|12973.91|12853.91|12969.37|12849.37|10
1645522430000|2022-02-22 09:33:50|12973.6|12853.6|12975.18|12855.18|12975.18|12855.18|12973.6|12853.6|10
1645522440000|2022-02-22 09:34:00|12975.19|12855.19|12976.67|12856.67|12976.67|12856.67|12974.89|12854.89|10
1645522450000|2022-02-22 09:34:10|12976.82|12856.82|12976.25|12856.25|12976.82|12856.82|12975.76|12855.76|10
1645522460000|2022-02-22 09:34:20|12975.92|12855.92|12977.86|12857.86|12977.86|12857.86|12975.92|12855.92|10
1645522470000|2022-02-22 09:34:30|12978.18|12858.18|12980.61|12860.61|12980.61|12860.61|12978.18|12858.18|10
1645522480000|2022-02-22 09:34:40|12980.87|12860.87|12986.11|12866.11|12986.11|12866.11|12980.87|12860.87|10
1645522490000|2022-02-22 09:34:50|12986.15|12866.15|12996.58|12876.58|12996.58|12876.58|12986.15|12866.15|10
1645522500000|2022-02-22 09:35:00|12997.68|12877.68|12999.28|12879.28|12999.37|12879.37|12997.68|12877.68|10
1645522510000|2022-02-22 09:35:10|12999.41|12879.41|13005.15|12885.15|13005.15|12885.15|12999.41|12879.41|10
1645522520000|2022-02-22 09:35:20|13005.55|12885.55|13008.74|12888.74|13008.74|12888.74|13005.55|12885.55|10
1645522530000|2022-02-22 09:35:30|13008.7|12888.7|13013.83|12893.83|13013.83|12893.83|13008.7|12888.7|10
1645522540000|2022-02-22 09:35:40|13013.93|12893.93|13010.08|12890.08|13014.61|12894.61|13010.08|12890.08|10
1645522550000|2022-02-22 09:35:50|13009.54|12889.54|13007.33|12887.33|13009.54|12889.54|13007.33|12887.33|9
1645522560000|2022-02-22 09:36:00|13005.09|12885.09|13001.3|12881.3|13005.18|12885.18|13001.11|12881.11|10
1645522570000|2022-02-22 09:36:10|13001.07|12881.07|13001.4|12881.4|13001.4|12881.4|12999.58|12879.58|10
1645522580000|2022-02-22 09:36:20|13001.13|12881.13|13004.89|12884.89|13005.23|12885.23|13000.5|12880.5|10
1645522590000|2022-02-22 09:36:30|13005.41|12885.41|13005.4|12885.4|13005.79|12885.79|13004.66|12884.66|9
1645522600000|2022-02-22 09:36:40|13005.32|12885.32|13007.03|12887.03|13007.19|12887.19|13005.22|12885.22|10
1645522610000|2022-02-22 09:36:50|13007.1|12887.1|13007.8|12887.8|13007.99|12887.99|13007.1|12887.1|9
1645522620000|2022-02-22 09:37:00|13007.13|12887.13|13008.61|12888.61|13008.61|12888.61|13006.98|12886.98|10
1645522630000|2022-02-22 09:37:10|13008.55|12888.55|13007.6|12887.6|13008.55|12888.55|13006.76|12886.76|10
1645522640000|2022-02-22 09:37:20|13006.83|12886.83|13004.6|12884.6|13007.26|12887.26|13004.6|12884.6|10
1645522650000|2022-02-22 09:37:30|13003.59|12883.59|12999.89|12879.89|13003.62|12883.62|12999.89|12879.89|10
1645522660000|2022-02-22 09:37:40|12999.75|12879.75|12998.29|12878.29|12999.75|12879.75|12998.24|12878.24|9
1645522670000|2022-02-22 09:37:50|12997.71|12877.71|12995.1|12875.1|12997.71|12877.71|12995.1|12875.1|10
1645522680000|2022-02-22 09:38:00|12994.94|12874.94|12992.71|12872.71|12994.94|12874.94|12992.71|12872.71|10
1645522690000|2022-02-22 09:38:10|12990.49|12870.49|12987.54|12867.54|12990.54|12870.54|12987.54|12867.54|10
1645522700000|2022-02-22 09:38:20|12986.89|12866.89|12987.04|12867.04|12987.21|12867.21|12986.81|12866.81|10
1645522710000|2022-02-22 09:38:30|12985.97|12865.97|12983.23|12863.23|12986.27|12866.27|12983.23|12863.23|9
1645522720000|2022-02-22 09:38:40|12982.67|12862.67|12983.74|12863.74|12983.74|12863.74|12982.67|12862.67|10
1645522730000|2022-02-22 09:38:50|12983.71|12863.71|12996.87|12876.87|12996.87|12876.87|12983.71|12863.71|10
1645522740000|2022-02-22 09:39:00|12998.97|12878.97|13005.49|12885.49|13005.49|12885.49|12998.97|12878.97|10
1645522750000|2022-02-22 09:39:10|13006.11|12886.11|13009.06|12889.06|13009.15|12889.15|13006.11|12886.11|9
1645522760000|2022-02-22 09:39:20|13009.79|12889.79|13008.35|12888.35|13009.79|12889.79|13007.7|12887.7|10
1645522770000|2022-02-22 09:39:30|13008.33|12888.33|13009.93|12889.93|13009.93|12889.93|13008.33|12888.33|9
1645522780000|2022-02-22 09:39:40|13009.59|12889.59|13010.15|12890.15|13010.2|12890.2|13009.59|12889.59|10
1645522790000|2022-02-22 09:39:50|13009.55|12889.55|13006.94|12886.94|13009.55|12889.55|13006.94|12886.94|10
1645522800000|2022-02-22 09:40:00|13006.77|12886.77|13007.09|12887.09|13007.25|12887.25|13006.51|12886.51|8
1645522810000|2022-02-22 09:40:10|13007.25|12887.25|13006.38|12886.38|13007.25|12887.25|13006.32|12886.32|9
1645522820000|2022-02-22 09:40:20|13005.61|12885.61|13005.23|12885.23|13005.61|12885.61|13005.06|12885.06|8
1645522830000|2022-02-22 09:40:30|13005.32|12885.32|13005.79|12885.79|13006.04|12886.04|13005.22|12885.22|10
1645522840000|2022-02-22 09:40:40|13005.62|12885.62|13004.86|12884.86|13005.87|12885.87|13004.86|12884.86|8
1645522850000|2022-02-22 09:40:50|13004.87|12884.87|13006.33|12886.33|13006.33|12886.33|13004.87|12884.87|10
1645522860000|2022-02-22 09:41:00|13006.2|12886.2|13008.22|12888.22|13008.22|12888.22|13005.87|12885.87|9
1645522870000|2022-02-22 09:41:10|13009.01|12889.01|13009.85|12889.85|13009.85|12889.85|13008.97|12888.97|10
1645522880000|2022-02-22 09:41:20|13009.71|12889.71|13009.09|12889.09|13009.85|12889.85|13009.09|12889.09|10
1645522890000|2022-02-22 09:41:30|13009.03|12889.03|13007.58|12887.58|13009.03|12889.03|13007.58|12887.58|9
1645522900000|2022-02-22 09:41:40|13007.86|12887.86|13006.15|12886.15|13007.99|12887.99|13005.98|12885.98|10
1645522910000|2022-02-22 09:41:50|13005.67|12885.67|13005.06|12885.06|13006.29|12886.29|13005.05|12885.05|10
1645522920000|2022-02-22 09:42:00|13005.04|12885.04|13004.46|12884.46|13005.04|12885.04|13004.18|12884.18|10
1645522930000|2022-02-22 09:42:10|13004.42|12884.42|13005.2|12885.2|13005.2|12885.2|13004.26|12884.26|10
1645522940000|2022-02-22 09:42:20|13005.61|12885.61|13008.15|12888.15|13008.45|12888.45|13004.95|12884.95|10
1645522950000|2022-02-22 09:42:30|13007.97|12887.97|13008.73|12888.73|13008.73|12888.73|13007.97|12887.97|10
1645522960000|2022-02-22 09:42:40|13008.21|12888.21|13007.96|12887.96|13008.41|12888.41|13007.69|12887.69|9
1645522970000|2022-02-22 09:42:50|13007.98|12887.98|13006.33|12886.33|13007.98|12887.98|13006.33|12886.33|10
1645522980000|2022-02-22 09:43:00|13005.92|12885.92|13005.21|12885.21|13005.94|12885.94|13005.07|12885.07|10
1645522990000|2022-02-22 09:43:10|13004.99|12884.99|13003.59|12883.59|13004.99|12884.99|13003.4|12883.4|10
1645523000000|2022-02-22 09:43:20|13004.27|12884.27|13002.82|12882.82|13004.27|12884.27|13002.48|12882.48|8
1645523010000|2022-02-22 09:43:30|13002.88|12882.88|13004.88|12884.88|13004.88|12884.88|13002.88|12882.88|10
1645523020000|2022-02-22 09:43:40|13004.91|12884.91|13007.86|12887.86|13007.86|12887.86|13004.91|12884.91|10
1645523030000|2022-02-22 09:43:50|13008.61|12888.61|13009.79|12889.79|13010.87|12890.87|13008.61|12888.61|9
1645523040000|2022-02-22 09:44:00|13010.57|12890.57|13008.39|12888.39|13010.57|12890.57|13008.39|12888.39|10
1645523050000|2022-02-22 09:44:10|13007.8|12887.8|13008.64|12888.64|13008.96|12888.96|13007.8|12887.8|10
1645523060000|2022-02-22 09:44:20|13008.44|12888.44|13006.85|12886.85|13008.44|12888.44|13006.73|12886.73|10
1645523070000|2022-02-22 09:44:30|13007.36|12887.36|13008.83|12888.83|13009|12889|13007.31|12887.31|10
1645523080000|2022-02-22 09:44:40|13008.9|12888.9|13007.43|12887.43|13009|12889|13007.43|12887.43|10
1645523090000|2022-02-22 09:44:50|13006.82|12886.82|13005.55|12885.55|13006.92|12886.92|13005.55|12885.55|9
1645523100000|2022-02-22 09:45:00|13005.56|12885.56|13006.01|12886.01|13006.52|12886.52|13005.56|12885.56|10
1645523110000|2022-02-22 09:45:10|13006.37|12886.37|13002.73|12882.73|13006.37|12886.37|13002.73|12882.73|9
1645523120000|2022-02-22 09:45:20|13003.34|12883.34|13000.74|12880.74|13003.34|12883.34|13000.74|12880.74|10
1645523130000|2022-02-22 09:45:30|13001.23|12881.23|12998.13|12878.13|13001.23|12881.23|12998.13|12878.13|10
1645523140000|2022-02-22 09:45:40|12997.92|12877.92|12997.52|12877.52|12998.97|12878.97|12997.52|12877.52|10
1645523150000|2022-02-22 09:45:50|12997.65|12877.65|12995.69|12875.69|12997.65|12877.65|12995.69|12875.69|10
1645523160000|2022-02-22 09:46:00|12995.89|12875.89|12996.55|12876.55|12997|12877|12995.78|12875.78|10
1645523170000|2022-02-22 09:46:10|12996.49|12876.49|12998.31|12878.31|12998.31|12878.31|12996.49|12876.49|10
1645523180000|2022-02-22 09:46:20|12998.36|12878.36|13000.59|12880.59|13000.59|12880.59|12998.36|12878.36|10
1645523190000|2022-02-22 09:46:30|13000.81|12880.81|12998.31|12878.31|13000.81|12880.81|12998.31|12878.31|9
1645523200000|2022-02-22 09:46:40|12998.28|12878.28|12996.5|12876.5|12998.37|12878.37|12996.47|12876.47|10
1645523210000|2022-02-22 09:46:50|12996.86|12876.86|12996.28|12876.28|12997.39|12877.39|12996.28|12876.28|9
1645523220000|2022-02-22 09:47:00|12996.18|12876.18|12996.9|12876.9|12996.93|12876.93|12996.18|12876.18|10
1645523230000|2022-02-22 09:47:10|12996.92|12876.92|12996.3|12876.3|12997.51|12877.51|12996.3|12876.3|10
1645523240000|2022-02-22 09:47:20|12996.18|12876.18|12994.55|12874.55|12996.27|12876.27|12994.55|12874.55|10
1645523250000|2022-02-22 09:47:30|12996.31|12876.31|12997.86|12877.86|12997.86|12877.86|12996.31|12876.31|10
1645523260000|2022-02-22 09:47:40|12998.15|12878.15|13001.1|12881.1|13001.1|12881.1|12998.15|12878.15|8
1645523270000|2022-02-22 09:47:50|13001.42|12881.42|13002.26|12882.26|13002.57|12882.57|13001.42|12881.42|10
1645523280000|2022-02-22 09:48:00|13001.78|12881.78|13003.06|12883.06|13003.17|12883.17|13001.78|12881.78|10
1645523290000|2022-02-22 09:48:10|13003.12|12883.12|13003.72|12883.72|13004.47|12884.47|13003.12|12883.12|10
1645523300000|2022-02-22 09:48:20|13003.86|12883.86|13003.99|12883.99|13004.11|12884.11|13003.13|12883.13|9
1645523310000|2022-02-22 09:48:30|13004.14|12884.14|13003.17|12883.17|13004.14|12884.14|13003.17|12883.17|10
1645523320000|2022-02-22 09:48:40|13002.42|12882.42|13002.22|12882.22|13002.45|12882.45|13001.84|12881.84|10
1645523330000|2022-02-22 09:48:50|13002.08|12882.08|13001.01|12881.01|13002.17|12882.17|13000.51|12880.51|9
1645523340000|2022-02-22 09:49:00|13000.95|12880.95|13003.76|12883.76|13003.76|12883.76|13000.95|12880.95|10
1645523350000|2022-02-22 09:49:10|13003.37|12883.37|13006.89|12886.89|13006.99|12886.99|13003.37|12883.37|10
1645523360000|2022-02-22 09:49:20|13007.04|12887.04|13009.12|12889.12|13009.12|12889.12|13007.04|12887.04|10
1645523370000|2022-02-22 09:49:30|13009.58|12889.58|13010.88|12890.88|13010.94|12890.94|13009.4|12889.4|9
1645523380000|2022-02-22 09:49:40|13010.94|12890.94|13011.82|12891.82|13011.82|12891.82|13010.81|12890.81|9
1645523390000|2022-02-22 09:49:50|13011.74|12891.74|13010.15|12890.15|13012.53|12892.53|13010.15|12890.15|10
1645523400000|2022-02-22 09:50:00|13010.13|12890.13|13007.8|12887.8|13010.4|12890.4|13007.8|12887.8|9
1645523410000|2022-02-22 09:50:10|13007.68|12887.68|13008.61|12888.61|13009.37|12889.37|13007.68|12887.68|9
1645523420000|2022-02-22 09:50:20|13008.64|12888.64|13009.25|12889.25|13009.25|12889.25|13007.89|12887.89|10
1645523430000|2022-02-22 09:50:30|13009.67|12889.67|13009.09|12889.09|13009.67|12889.67|13008.96|12888.96|10
1645523440000|2022-02-22 09:50:40|13010.67|12890.67|13008.57|12888.57|13010.67|12890.67|13008.57|12888.57|8
1645523450000|2022-02-22 09:50:50|13008.62|12888.62|13008.47|12888.47|13009.17|12889.17|13008.47|12888.47|9
1645523460000|2022-02-22 09:51:00|13008.15|12888.15|13006.83|12886.83|13008.2|12888.2|13006.83|12886.83|9
1645523470000|2022-02-22 09:51:10|13006.93|12886.93|13007.67|12887.67|13007.67|12887.67|13006.59|12886.59|9
1645523480000|2022-02-22 09:51:20|13007.57|12887.57|13007.42|12887.42|13007.89|12887.89|13006.75|12886.75|10
1645523490000|2022-02-22 09:51:30|13007.11|12887.11|13006.47|12886.47|13007.11|12887.11|13006.22|12886.22|10
1645523500000|2022-02-22 09:51:40|13006.27|12886.27|13004.44|12884.44|13006.92|12886.92|13004.44|12884.44|10
1645523510000|2022-02-22 09:51:50|13004.13|12884.13|13002.1|12882.1|13004.13|12884.13|13002.1|12882.1|9
1645523520000|2022-02-22 09:52:00|13001.93|12881.93|13000.21|12880.21|13002.26|12882.26|13000.21|12880.21|9
1645523530000|2022-02-22 09:52:10|12999.84|12879.84|12994|12874|12999.84|12879.84|12994|12874|10
1645523540000|2022-02-22 09:52:20|12993.65|12873.65|12988.31|12868.31|12993.89|12873.89|12988.31|12868.31|9
1645523550000|2022-02-22 09:52:30|12987.8|12867.8|12989.17|12869.17|12989.17|12869.17|12987.55|12867.55|10
1645523560000|2022-02-22 09:52:40|12989.46|12869.46|12991.38|12871.38|12991.38|12871.38|12989.15|12869.15|9
1645523570000|2022-02-22 09:52:50|12991.36|12871.36|12993.52|12873.52|12993.52|12873.52|12991.23|12871.23|10
1645523580000|2022-02-22 09:53:00|12993.84|12873.84|12994.53|12874.53|12995.07|12875.07|12993.84|12873.84|9
1645523590000|2022-02-22 09:53:10|12994.28|12874.28|12995.28|12875.28|12995.28|12875.28|12993.94|12873.94|9
1645523600000|2022-02-22 09:53:20|12995.48|12875.48|12996.05|12876.05|12996.29|12876.29|12995.48|12875.48|9
1645523610000|2022-02-22 09:53:30|12996.06|12876.06|12996.57|12876.57|12996.57|12876.57|12996.06|12876.06|7
1645523620000|2022-02-22 09:53:40|12996.55|12876.55|12995.87|12875.87|12996.55|12876.55|12995.87|12875.87|10
1645523630000|2022-02-22 09:53:50|12995.84|12875.84|12995.15|12875.15|12995.85|12875.85|12995.13|12875.13|9
1645523640000|2022-02-22 09:54:00|12994.84|12874.84|12993.92|12873.92|12994.85|12874.85|12993.91|12873.91|10
1645523650000|2022-02-22 09:54:10|12993.63|12873.63|12995.97|12875.97|12996.81|12876.81|12993.46|12873.46|10
1645523660000|2022-02-22 09:54:20|12996.44|12876.44|12998.88|12878.88|12998.88|12878.88|12996.27|12876.27|10
1645523670000|2022-02-22 09:54:30|12998.93|12878.93|12999.32|12879.32|12999.73|12879.73|12997.48|12877.48|10
1645523680000|2022-02-22 09:54:40|12998.83|12878.83|13000.48|12880.48|13000.58|12880.58|12998.83|12878.83|9
1645523690000|2022-02-22 09:54:50|13000.61|12880.61|12998.92|12878.92|13000.63|12880.63|12998.73|12878.73|9
1645523700000|2022-02-22 09:55:00|12998.7|12878.7|12996.23|12876.23|12998.7|12878.7|12996.23|12876.23|9
1645523710000|2022-02-22 09:55:10|12996.38|12876.38|12994.78|12874.78|12996.38|12876.38|12994.78|12874.78|10
1645523720000|2022-02-22 09:55:20|12994.08|12874.08|12991.61|12871.61|12994.37|12874.37|12991.61|12871.61|10
1645523730000|2022-02-22 09:55:30|12992.11|12872.11|12987.69|12867.69|12992.11|12872.11|12987.61|12867.61|10
1645523740000|2022-02-22 09:55:40|12987.66|12867.66|12985.37|12865.37|12987.66|12867.66|12985.37|12865.37|10
1645523750000|2022-02-22 09:55:50|12985.12|12865.12|12982.32|12862.32|12985.12|12865.12|12982.32|12862.32|9
1645523760000|2022-02-22 09:56:00|12982.23|12862.23|12981.56|12861.56|12982.23|12862.23|12981.41|12861.41|10
1645523770000|2022-02-22 09:56:10|12981.35|12861.35|12981.42|12861.42|12981.52|12861.52|12981.34|12861.34|8
1645523780000|2022-02-22 09:56:20|12981.41|12861.41|12980.53|12860.53|12981.63|12861.63|12980.53|12860.53|10
1645523790000|2022-02-22 09:56:30|12980.33|12860.33|12980.04|12860.04|12980.45|12860.45|12979.88|12859.88|10
1645523800000|2022-02-22 09:56:40|12979.8|12859.8|12978.45|12858.45|12979.8|12859.8|12978.45|12858.45|9
1645523810000|2022-02-22 09:56:50|12978.3|12858.3|12977.73|12857.73|12978.52|12858.52|12977.69|12857.69|9
1645523820000|2022-02-22 09:57:00|12977.7|12857.7|12976.96|12856.96|12977.83|12857.83|12976.46|12856.46|9
1645523830000|2022-02-22 09:57:10|12976.95|12856.95|12979.11|12859.11|12979.11|12859.11|12976.95|12856.95|10
1645523840000|2022-02-22 09:57:20|12979.44|12859.44|12979.76|12859.76|12979.77|12859.77|12979.14|12859.14|10
1645523850000|2022-02-22 09:57:30|12979.5|12859.5|12980.36|12860.36|12980.59|12860.59|12979.47|12859.47|9
1645523860000|2022-02-22 09:57:40|12980.38|12860.38|12979.94|12859.94|12980.38|12860.38|12979.6|12859.6|10
1645523870000|2022-02-22 09:57:50|12980.27|12860.27|12980.97|12860.97|12980.97|12860.97|12980.27|12860.27|7
1645523880000|2022-02-22 09:58:00|12981.07|12861.07|12982.12|12862.12|12982.12|12862.12|12981.07|12861.07|8
1645523890000|2022-02-22 09:58:10|12982.43|12862.43|12981|12861|12982.43|12862.43|12981|12861|10
1645523900000|2022-02-22 09:58:20|12980.94|12860.94|12979.68|12859.68|12980.94|12860.94|12979.56|12859.56|10
1645523910000|2022-02-22 09:58:30|12979.5|12859.5|12978.27|12858.27|12979.5|12859.5|12978.27|12858.27|9
1645523920000|2022-02-22 09:58:40|12978.1|12858.1|12975.37|12855.37|12978.18|12858.18|12975.37|12855.37|9
1645523930000|2022-02-22 09:58:50|12974.23|12854.23|12974.34|12854.34|12974.34|12854.34|12973.67|12853.67|9
1645523940000|2022-02-22 09:59:00|12974.28|12854.28|12974.44|12854.44|12974.9|12854.9|12974.14|12854.14|9
1645523950000|2022-02-22 09:59:10|12974.78|12854.78|12975.68|12855.68|12975.9|12855.9|12974.78|12854.78|9
1645523960000|2022-02-22 09:59:20|12975.5|12855.5|12974.07|12854.07|12975.5|12855.5|12974.07|12854.07|10
1645523970000|2022-02-22 09:59:30|12973.99|12853.99|12973.87|12853.87|12973.99|12853.99|12973.4|12853.4|9
1645523980000|2022-02-22 09:59:40|12973.38|12853.38|12974.17|12854.17|12974.17|12854.17|12973.13|12853.13|7
1645523990000|2022-02-22 09:59:50|12974.32|12854.32|12974.31|12854.31|12974.35|12854.35|12974.11|12854.11|8
1645524000000|2022-02-22 10:00:00|12974.3|12854.3|12975.9|12855.9|12975.9|12855.9|12974.3|12854.3|10
1645524010000|2022-02-22 10:00:10|12976.17|12856.17|12974.99|12854.99|12976.82|12856.82|12974.99|12854.99|10
1645524020000|2022-02-22 10:00:20|12974.94|12854.94|12975.21|12855.21|12975.49|12855.49|12974.82|12854.82|10
1645524030000|2022-02-22 10:00:30|12975.47|12855.47|12976.23|12856.23|12976.52|12856.52|12975.47|12855.47|9
1645524040000|2022-02-22 10:00:40|12976.71|12856.71|12976.49|12856.49|12976.71|12856.71|12976.18|12856.18|5
1645524050000|2022-02-22 10:00:50|12976.35|12856.35|12976.66|12856.66|12976.7|12856.7|12976.13|12856.13|7
1645524060000|2022-02-22 10:01:00|12976.87|12856.87|12976.07|12856.07|12977.18|12857.18|12976.07|12856.07|8
1645524070000|2022-02-22 10:01:10|12976.03|12856.03|12975.98|12855.98|12976.45|12856.45|12975.84|12855.84|8
1645524080000|2022-02-22 10:01:20|12975.48|12855.48|12975.18|12855.18|12975.48|12855.48|12974.31|12854.31|10
1645524090000|2022-02-22 10:01:30|12975.03|12855.03|12971.75|12851.75|12975.03|12855.03|12971.75|12851.75|10
1645524100000|2022-02-22 10:01:40|12971.63|12851.63|12967.4|12847.4|12971.63|12851.63|12967.4|12847.4|10
1645524110000|2022-02-22 10:01:50|12967.1|12847.1|12961.81|12841.81|12967.1|12847.1|12961.81|12841.81|10
1645524120000|2022-02-22 10:02:00|12959.9|12839.9|12954.32|12834.32|12959.9|12839.9|12954.32|12834.32|10
1645524130000|2022-02-22 10:02:10|12954.4|12834.4|12949.62|12829.62|12954.4|12834.4|12949.62|12829.62|10
1645524140000|2022-02-22 10:02:20|12949.66|12829.66|12949.59|12829.59|12949.66|12829.66|12948.07|12828.07|9
1645524150000|2022-02-22 10:02:30|12949.35|12829.35|12949.16|12829.16|12950.15|12830.15|12949.15|12829.15|10
1645524160000|2022-02-22 10:02:40|12948.96|12828.96|12949.53|12829.53|12949.53|12829.53|12948.38|12828.38|10
1645524170000|2022-02-22 10:02:50|12949.76|12829.76|12948.88|12828.88|12949.76|12829.76|12948.88|12828.88|10
1645524180000|2022-02-22 10:03:00|12948.99|12828.99|12949.63|12829.63|12949.63|12829.63|12948.93|12828.93|9
1645524190000|2022-02-22 10:03:10|12949.73|12829.73|12949.78|12829.78|12949.82|12829.82|12949.06|12829.06|8
1645524200000|2022-02-22 10:03:20|12949.85|12829.85|12949.63|12829.63|12950.09|12830.09|12949.63|12829.63|10
1645524210000|2022-02-22 10:03:30|12949.37|12829.37|12948.77|12828.77|12949.37|12829.37|12948.75|12828.75|10
1645524220000|2022-02-22 10:03:40|12948.52|12828.52|12948.96|12828.96|12948.96|12828.96|12948.35|12828.35|10
1645524230000|2022-02-22 10:03:50|12949.51|12829.51|12952.64|12832.64|12952.64|12832.64|12949.47|12829.47|10
1645524240000|2022-02-22 10:04:00|12954.36|12834.36|12960.3|12840.3|12960.3|12840.3|12954.36|12834.36|10
1645524250000|2022-02-22 10:04:10|12960.35|12840.35|12962.93|12842.93|12962.93|12842.93|12960.35|12840.35|9
1645524260000|2022-02-22 10:04:20|12963.73|12843.73|12966.21|12846.21|12966.21|12846.21|12963.68|12843.68|10
1645524270000|2022-02-22 10:04:30|12966.09|12846.09|12966.49|12846.49|12966.49|12846.49|12965.9|12845.9|9
1645524280000|2022-02-22 10:04:40|12966.24|12846.24|12965.86|12845.86|12966.75|12846.75|12965.86|12845.86|9
1645524290000|2022-02-22 10:04:50|12964.36|12844.36|12966.4|12846.4|12966.6|12846.6|12964.36|12844.36|10
1645524300000|2022-02-22 10:05:00|12966.3|12846.3|12967.48|12847.48|12967.48|12847.48|12966.3|12846.3|9
1645524310000|2022-02-22 10:05:10|12967.11|12847.11|12967.76|12847.76|12967.76|12847.76|12967.11|12847.11|10
1645524320000|2022-02-22 10:05:20|12968.1|12848.1|12969.35|12849.35|12969.54|12849.54|12968.1|12848.1|8
1645524330000|2022-02-22 10:05:30|12969.25|12849.25|12969.45|12849.45|12969.62|12849.62|12969.25|12849.25|9
1645524340000|2022-02-22 10:05:40|12968.86|12848.86|12967.72|12847.72|12968.86|12848.86|12967.3|12847.3|10
1645524350000|2022-02-22 10:05:50|12967.48|12847.48|12970.32|12850.32|12970.32|12850.32|12967.23|12847.23|9
1645524360000|2022-02-22 10:06:00|12970.46|12850.46|12975.42|12855.42|12975.42|12855.42|12970.46|12850.46|9
1645524370000|2022-02-22 10:06:10|12975.79|12855.79|12978.87|12858.87|12979.02|12859.02|12975.79|12855.79|10
1645524380000|2022-02-22 10:06:20|12980.04|12860.04|12980.74|12860.74|12980.85|12860.85|12980.04|12860.04|9
1645524390000|2022-02-22 10:06:30|12980.8|12860.8|12983.52|12863.52|12983.52|12863.52|12980.8|12860.8|10
1645524400000|2022-02-22 10:06:40|12984.09|12864.09|12984.4|12864.4|12984.4|12864.4|12983.69|12863.69|10
1645524410000|2022-02-22 10:06:50|12984.49|12864.49|12983.99|12863.99|12985.01|12865.01|12983.99|12863.99|10
1645524420000|2022-02-22 10:07:00|12983.67|12863.67|12983.44|12863.44|12983.75|12863.75|12983.33|12863.33|8
1645524430000|2022-02-22 10:07:10|12983.43|12863.43|12982.39|12862.39|12983.53|12863.53|12982.39|12862.39|10
1645524440000|2022-02-22 10:07:20|12982.15|12862.15|12980.42|12860.42|12982.15|12862.15|12980.31|12860.31|9
1645524450000|2022-02-22 10:07:30|12980.54|12860.54|12981.06|12861.06|12981.06|12861.06|12979.39|12859.39|9
1645524460000|2022-02-22 10:07:40|12981.09|12861.09|12979.96|12859.96|12981.09|12861.09|12979.9|12859.9|10
1645524470000|2022-02-22 10:07:50|12980.3|12860.3|12983.29|12863.29|12983.29|12863.29|12979.64|12859.64|10
1645524480000|2022-02-22 10:08:00|12983.5|12863.5|12985.98|12865.98|12986.31|12866.31|12983.5|12863.5|10
1645524490000|2022-02-22 10:08:10|12986.11|12866.11|12990.94|12870.94|12990.94|12870.94|12986.11|12866.11|10
1645524500000|2022-02-22 10:08:20|12991.2|12871.2|12992.33|12872.33|12992.64|12872.64|12991.14|12871.14|10
1645524510000|2022-02-22 10:08:30|12992.39|12872.39|12992.58|12872.58|12992.98|12872.98|12991.95|12871.95|9
1645524520000|2022-02-22 10:08:40|12992.53|12872.53|12992.93|12872.93|12992.93|12872.93|12992.49|12872.49|8
1645524530000|2022-02-22 10:08:50|12992.72|12872.72|12993.82|12873.82|12993.82|12873.82|12992.69|12872.69|10
1645524540000|2022-02-22 10:09:00|12993.83|12873.83|12991.23|12871.23|12993.83|12873.83|12991.23|12871.23|9
1645524550000|2022-02-22 10:09:10|12991.11|12871.11|12990.23|12870.23|12991.11|12871.11|12990.08|12870.08|10
1645524560000|2022-02-22 10:09:20|12990|12870|12988.58|12868.58|12990|12870|12988.58|12868.58|10
1645524570000|2022-02-22 10:09:30|12989.06|12869.06|12986.81|12866.81|12989.15|12869.15|12986.8|12866.8|9
1645524580000|2022-02-22 10:09:40|12986.6|12866.6|12985.6|12865.6|12986.6|12866.6|12985.4|12865.4|10
1645524590000|2022-02-22 10:09:50|12985.62|12865.62|12985.23|12865.23|12985.65|12865.65|12985.23|12865.23|10
1645524600000|2022-02-22 10:10:00|12985.42|12865.42|12983.46|12863.46|12985.59|12865.59|12983.46|12863.46|10
1645524610000|2022-02-22 10:10:10|12983.52|12863.52|12981.98|12861.98|12983.52|12863.52|12981.98|12861.98|10
1645524620000|2022-02-22 10:10:20|12982.01|12862.01|12978.39|12858.39|12982.01|12862.01|12978.39|12858.39|10
1645524630000|2022-02-22 10:10:30|12978.09|12858.09|12976.04|12856.04|12978.09|12858.09|12975.94|12855.94|10
1645524640000|2022-02-22 10:10:40|12975.42|12855.42|12974.16|12854.16|12975.42|12855.42|12974.16|12854.16|10
1645524650000|2022-02-22 10:10:50|12973.81|12853.81|12972.59|12852.59|12973.97|12853.97|12972.59|12852.59|10
1645524660000|2022-02-22 10:11:00|12972.6|12852.6|12970.47|12850.47|12972.6|12852.6|12970.47|12850.47|10
1645524670000|2022-02-22 10:11:10|12970.12|12850.12|12965.95|12845.95|12970.46|12850.46|12965.95|12845.95|10
1645524680000|2022-02-22 10:11:20|12965.63|12845.63|12963.6|12843.6|12965.63|12845.63|12963.6|12843.6|8
1645524690000|2022-02-22 10:11:30|12963.58|12843.58|12962.81|12842.81|12963.62|12843.62|12962.35|12842.35|10
1645524700000|2022-02-22 10:11:40|12962.79|12842.79|12962.34|12842.34|12963.24|12843.24|12962.34|12842.34|9
1645524710000|2022-02-22 10:11:50|12962.63|12842.63|12963.46|12843.46|12963.72|12843.72|12962.63|12842.63|9
1645524720000|2022-02-22 10:12:00|12963.51|12843.51|12961.98|12841.98|12963.51|12843.51|12961.81|12841.81|8
1645524730000|2022-02-22 10:12:10|12962.02|12842.02|12962.45|12842.45|12962.45|12842.45|12961.43|12841.43|9
1645524740000|2022-02-22 10:12:20|12963.31|12843.31|12968.2|12848.2|12968.2|12848.2|12963.31|12843.31|10
1645524750000|2022-02-22 10:12:30|12968.44|12848.44|12973.68|12853.68|12973.68|12853.68|12968.28|12848.28|10
1645524760000|2022-02-22 10:12:40|12975.77|12855.77|12983.93|12863.93|12984.14|12864.14|12975.77|12855.77|10
1645524770000|2022-02-22 10:12:50|12984.06|12864.06|12987.14|12867.14|12987.21|12867.21|12984.06|12864.06|10
1645524780000|2022-02-22 10:13:00|12987.09|12867.09|12986.31|12866.31|12987.09|12867.09|12985.96|12865.96|10
1645524790000|2022-02-22 10:13:10|12986.33|12866.33|12986.67|12866.67|12986.67|12866.67|12985.82|12865.82|10
1645524800000|2022-02-22 10:13:20|12986.88|12866.88|12986.25|12866.25|12987.37|12867.37|12986.04|12866.04|10
1645524810000|2022-02-22 10:13:30|12987.33|12867.33|12993.14|12873.14|12993.14|12873.14|12987.33|12867.33|10
1645524820000|2022-02-22 10:13:40|12994.42|12874.42|12998.43|12878.43|12998.43|12878.43|12994.42|12874.42|10
1645524830000|2022-02-22 10:13:50|12998.82|12878.82|13003.5|12883.5|13003.5|12883.5|12998.65|12878.65|10
1645524840000|2022-02-22 10:14:00|13004.25|12884.25|13009.18|12889.18|13009.18|12889.18|13004.25|12884.25|10
1645524850000|2022-02-22 10:14:10|13009.54|12889.54|13013.23|12893.23|13013.23|12893.23|13009.54|12889.54|9
1645524860000|2022-02-22 10:14:20|13014.15|12894.15|13014.27|12894.27|13014.51|12894.51|13013.62|12893.62|10
1645524870000|2022-02-22 10:14:30|13014.02|12894.02|13015.14|12895.14|13015.22|12895.22|13014.02|12894.02|9
1645524880000|2022-02-22 10:14:40|13019.9|12899.9|13020.12|12900.12|13020.81|12900.81|13019.64|12899.64|10
1645524890000|2022-02-22 10:14:50|13019.75|12899.75|13019.33|12899.33|13020.69|12900.69|13019.33|12899.33|10
1645524900000|2022-02-22 10:15:00|13019.01|12899.01|13019.82|12899.82|13019.82|12899.82|13018.7|12898.7|10
1645524910000|2022-02-22 10:15:10|13021.09|12901.09|13035.46|12915.46|13035.46|12915.46|13021.09|12901.09|10
1645524920000|2022-02-22 10:15:20|13036.37|12916.37|13039.2|12919.2|13039.21|12919.21|13036.37|12916.37|10
1645524930000|2022-02-22 10:15:30|13039.53|12919.53|13041.44|12921.44|13041.44|12921.44|13039.52|12919.52|10
1645524940000|2022-02-22 10:15:40|13041.56|12921.56|13045.46|12925.46|13045.46|12925.46|13041.56|12921.56|10
1645524950000|2022-02-22 10:15:50|13047.26|12927.26|13045.58|12925.58|13047.73|12927.73|13045.55|12925.55|9
1645524960000|2022-02-22 10:16:00|13045|12925|13042.2|12922.2|13045|12925|13042.16|12922.16|10
1645524970000|2022-02-22 10:16:10|13042.22|12922.22|13042.53|12922.53|13043.14|12923.14|13040.98|12920.98|10
1645524980000|2022-02-22 10:16:20|13043.08|12923.08|13043.3|12923.3|13043.36|12923.36|13042.57|12922.57|10
1645524990000|2022-02-22 10:16:30|13043.09|12923.09|13045.4|12925.4|13045.53|12925.53|13043|12923|9
1645525000000|2022-02-22 10:16:40|13044.56|12924.56|13043.4|12923.4|13044.56|12924.56|13042.74|12922.74|10
1645525010000|2022-02-22 10:16:50|13043.28|12923.28|13042.35|12922.35|13043.28|12923.28|13042.35|12922.35|9
1645525020000|2022-02-22 10:17:00|13042.17|12922.17|13040.88|12920.88|13042.17|12922.17|13040.88|12920.88|10
1645525030000|2022-02-22 10:17:10|13041.11|12921.11|13039.13|12919.13|13042.12|12922.12|13039.13|12919.13|10
1645525040000|2022-02-22 10:17:20|13037.63|12917.63|13036.96|12916.96|13037.63|12917.63|13034.19|12914.19|10
1645525050000|2022-02-22 10:17:30|13037.05|12917.05|13035.84|12915.84|13037.4|12917.4|13035.71|12915.71|10
1645525060000|2022-02-22 10:17:40|13034.76|12914.76|13030.01|12910.01|13034.76|12914.76|13030.01|12910.01|10
1645525070000|2022-02-22 10:17:50|13029.45|12909.45|13029.26|12909.26|13029.98|12909.98|13028.96|12908.96|9
1645525080000|2022-02-22 10:18:00|13030.03|12910.03|13028.17|12908.17|13030.03|12910.03|13026.97|12906.97|10
1645525090000|2022-02-22 10:18:10|13028.57|12908.57|13029.95|12909.95|13029.95|12909.95|13027.88|12907.88|10
1645525100000|2022-02-22 10:18:20|13030.5|12910.5|13031.57|12911.57|13031.57|12911.57|13030.5|12910.5|9
1645525110000|2022-02-22 10:18:30|13031.5|12911.5|13033.55|12913.55|13033.65|12913.65|13031.5|12911.5|10
1645525120000|2022-02-22 10:18:40|13033.82|12913.82|13034.61|12914.61|13035|12915|13033.82|12913.82|10
1645525130000|2022-02-22 10:18:50|13034|12914|13034.25|12914.25|13034.35|12914.35|13033.89|12913.89|9
1645525140000|2022-02-22 10:19:00|13034.28|12914.28|13030.36|12910.36|13034.36|12914.36|13030.36|12910.36|10
1645525150000|2022-02-22 10:19:10|13030.43|12910.43|13030.58|12910.58|13030.58|12910.58|13030|12910|10
1645525160000|2022-02-22 10:19:20|13030.43|12910.43|13031.2|12911.2|13031.2|12911.2|13030.43|12910.43|10
1645525170000|2022-02-22 10:19:30|13031.34|12911.34|13033.04|12913.04|13033.04|12913.04|13031.34|12911.34|10
1645525180000|2022-02-22 10:19:40|13033.22|12913.22|13034.98|12914.98|13034.98|12914.98|13033.16|12913.16|10
1645525190000|2022-02-22 10:19:50|13035.43|12915.43|13038.3|12918.3|13038.3|12918.3|13035.43|12915.43|10
1645525200000|2022-02-22 10:20:00|13038.41|12918.41|13039.7|12919.7|13039.92|12919.92|13038.41|12918.41|10
1645525210000|2022-02-22 10:20:10|13039.69|12919.69|13038.34|12918.34|13039.76|12919.76|13038.34|12918.34|10
1645525220000|2022-02-22 10:20:20|13037.42|12917.42|13037.59|12917.59|13037.83|12917.83|13037.23|12917.23|10
1645525230000|2022-02-22 10:20:30|13037.41|12917.41|13035.45|12915.45|13037.41|12917.41|13035.45|12915.45|10
1645525240000|2022-02-22 10:20:40|13035.33|12915.33|13035.6|12915.6|13035.71|12915.71|13034.95|12914.95|10
1645525250000|2022-02-22 10:20:50|13035.9|12915.9|13035.27|12915.27|13035.9|12915.9|13035.27|12915.27|10
1645525260000|2022-02-22 10:21:00|13035.28|12915.28|13033.56|12913.56|13035.79|12915.79|13033.56|12913.56|10
1645525270000|2022-02-22 10:21:10|13033.6|12913.6|13033.83|12913.83|13034.13|12914.13|13033.6|12913.6|10
1645525280000|2022-02-22 10:21:20|13033.77|12913.77|13035.25|12915.25|13035.52|12915.52|13033.77|12913.77|10
1645525290000|2022-02-22 10:21:30|13035.32|12915.32|13036.15|12916.15|13036.26|12916.26|13035.32|12915.32|9
1645525300000|2022-02-22 10:21:40|13036.85|12916.85|13041.28|12921.28|13041.28|12921.28|13036.75|12916.75|9
1645525310000|2022-02-22 10:21:50|13041.03|12921.03|13039.45|12919.45|13041.18|12921.18|13039.45|12919.45|10
1645525320000|2022-02-22 10:22:00|13038.98|12918.98|13040.88|12920.88|13040.88|12920.88|13038.98|12918.98|9
1645525330000|2022-02-22 10:22:10|13042.32|12922.32|13044.48|12924.48|13044.48|12924.48|13042.32|12922.32|10
1645525340000|2022-02-22 10:22:20|13044.42|12924.42|13047.54|12927.54|13047.54|12927.54|13044.37|12924.37|10
1645525350000|2022-02-22 10:22:30|13047.94|12927.94|13054.18|12934.18|13054.23|12934.23|13047.93|12927.93|10
1645525360000|2022-02-22 10:22:40|13054.41|12934.41|13056.11|12936.11|13056.15|12936.15|13054.22|12934.22|10
1645525370000|2022-02-22 10:22:50|13056.77|12936.77|13059.4|12939.4|13059.4|12939.4|13056.77|12936.77|10
1645525380000|2022-02-22 10:23:00|13059.27|12939.27|13062.98|12942.98|13062.98|12942.98|13059.27|12939.27|10
1645525390000|2022-02-22 10:23:10|13064.36|12944.36|13067.34|12947.34|13067.6|12947.6|13064.36|12944.36|10
1645525400000|2022-02-22 10:23:20|13069.21|12949.21|13073.3|12953.3|13073.3|12953.3|13069.21|12949.21|10
1645525410000|2022-02-22 10:23:30|13073.75|12953.75|13075.89|12955.89|13076.04|12956.04|13073.4|12953.4|10
1645525420000|2022-02-22 10:23:40|13075.77|12955.77|13080.7|12960.7|13080.77|12960.77|13075.77|12955.77|10
1645525430000|2022-02-22 10:23:50|13080.56|12960.56|13083.18|12963.18|13083.65|12963.65|13080.24|12960.24|10
1645525440000|2022-02-22 10:24:00|13083.09|12963.09|13085.18|12965.18|13085.18|12965.18|13082.89|12962.89|9
1645525450000|2022-02-22 10:24:10|13086.21|12966.21|13087.5|12967.5|13088.28|12968.28|13086.02|12966.02|10
1645525460000|2022-02-22 10:24:20|13088.09|12968.09|13089.5|12969.5|13089.73|12969.73|13088.09|12968.09|10
1645525470000|2022-02-22 10:24:30|13089.77|12969.77|13091.32|12971.32|13091.4|12971.4|13089.03|12969.03|9
1645525480000|2022-02-22 10:24:40|13091.76|12971.76|13089.63|12969.63|13093.27|12973.27|13089.63|12969.63|10
1645525490000|2022-02-22 10:24:50|13087.9|12967.9|13082.87|12962.87|13087.9|12967.9|13082.85|12962.85|10
1645525500000|2022-02-22 10:25:00|13083.17|12963.17|13085.35|12965.35|13085.68|12965.68|13083.17|12963.17|10
1645525510000|2022-02-22 10:25:10|13085.88|12965.88|13087.73|12967.73|13087.73|12967.73|13085.88|12965.88|10
1645525520000|2022-02-22 10:25:20|13087.89|12967.89|13091.87|12971.87|13091.87|12971.87|13087.48|12967.48|10
1645525530000|2022-02-22 10:25:30|13091.48|12971.48|13097.12|12977.12|13097.16|12977.16|13091.48|12971.48|10
1645525540000|2022-02-22 10:25:40|13096.8|12976.8|13101.94|12981.94|13101.94|12981.94|13096.8|12976.8|10
1645525550000|2022-02-22 10:25:50|13101.25|12981.25|13104.32|12984.32|13104.41|12984.41|13101.25|12981.25|10
1645525560000|2022-02-22 10:26:00|13103.88|12983.88|13105.86|12985.86|13105.86|12985.86|13103.52|12983.52|10
1645525570000|2022-02-22 10:26:10|13105.97|12985.97|13110.15|12990.15|13110.15|12990.15|13105.97|12985.97|10
1645525580000|2022-02-22 10:26:20|13111.17|12991.17|13117.45|12997.45|13117.45|12997.45|13111.17|12991.17|10
1645525590000|2022-02-22 10:26:30|13118.39|12998.39|13128.76|13008.76|13128.76|13008.76|13118.39|12998.39|10
1645525600000|2022-02-22 10:26:40|13129.62|13009.62|13134.86|13014.86|13134.86|13014.86|13129.62|13009.62|10
1645525610000|2022-02-22 10:26:50|13135.56|13015.56|13143.81|13023.81|13143.81|13023.81|13135.56|13015.56|9
1645525620000|2022-02-22 10:27:00|13144.18|13024.18|13149.46|13029.46|13149.46|13029.46|13144.18|13024.18|10
1645525630000|2022-02-22 10:27:10|13149.35|13029.35|13149.27|13029.27|13149.35|13029.35|13148.66|13028.66|10
1645525640000|2022-02-22 10:27:20|13149.32|13029.32|13147.96|13027.96|13149.32|13029.32|13147.68|13027.68|10
1645525650000|2022-02-22 10:27:30|13148.03|13028.03|13142.24|13022.24|13148.03|13028.03|13142.24|13022.24|10
1645525660000|2022-02-22 10:27:40|13142.42|13022.42|13142.08|13022.08|13142.57|13022.57|13141.35|13021.35|10
1645525670000|2022-02-22 10:27:50|13140.32|13020.32|13136.04|13016.04|13140.33|13020.33|13135.78|13015.78|10
1645525680000|2022-02-22 10:28:00|13135.14|13015.14|13132.23|13012.23|13135.14|13015.14|13132.23|13012.23|9
1645525690000|2022-02-22 10:28:10|13132.43|13012.43|13138.25|13018.25|13138.25|13018.25|13132.37|13012.37|10
1645525700000|2022-02-22 10:28:20|13137.86|13017.86|13137.7|13017.7|13138.25|13018.25|13137.32|13017.32|10
1645525710000|2022-02-22 10:28:30|13137.68|13017.68|13142.17|13022.17|13142.17|13022.17|13137.68|13017.68|10
1645525720000|2022-02-22 10:28:40|13141.51|13021.51|13149.08|13029.08|13149.3|13029.3|13141.44|13021.44|10
1645525730000|2022-02-22 10:28:50|13149.15|13029.15|13151.08|13031.08|13151.08|13031.08|13148.69|13028.69|10
1645525740000|2022-02-22 10:29:00|13151.74|13031.74|13153.92|13033.92|13153.92|13033.92|13151.68|13031.68|10
1645525750000|2022-02-22 10:29:10|13154.13|13034.13|13152.43|13032.43|13154.27|13034.27|13152.05|13032.05|10
1645525760000|2022-02-22 10:29:20|13153.11|13033.11|13155.86|13035.86|13156.24|13036.24|13153.11|13033.11|9
1645525770000|2022-02-22 10:29:30|13157.2|13037.2|13161.17|13041.17|13161.17|13041.17|13157.2|13037.2|10
1645525780000|2022-02-22 10:29:40|13161.67|13041.67|13160.92|13040.92|13161.67|13041.67|13160.11|13040.11|10
1645525790000|2022-02-22 10:29:50|13160.27|13040.27|13158.48|13038.48|13160.27|13040.27|13158.37|13038.37|10
1645525800000|2022-02-22 10:30:00|13158.18|13038.18|13158.26|13038.26|13159.02|13039.02|13158.18|13038.18|10
1645525810000|2022-02-22 10:30:10|13157.74|13037.74|13156.64|13036.64|13158.25|13038.25|13156.64|13036.64|10
1645525820000|2022-02-22 10:30:20|13156.66|13036.66|13156.35|13036.35|13156.66|13036.66|13155.49|13035.49|10
1645525830000|2022-02-22 10:30:30|13156.63|13036.63|13156.13|13036.13|13157.18|13037.18|13156.13|13036.13|10
1645525840000|2022-02-22 10:30:40|13155.64|13035.64|13151.04|13031.04|13155.64|13035.64|13151.04|13031.04|10
1645525850000|2022-02-22 10:30:50|13150.74|13030.74|13145.47|13025.47|13150.74|13030.74|13145.47|13025.47|10
1645525860000|2022-02-22 10:31:00|13145.54|13025.54|13145.95|13025.95|13146.36|13026.36|13145.09|13025.09|10
1645525870000|2022-02-22 10:31:10|13145.29|13025.29|13144.65|13024.65|13145.29|13025.29|13144.65|13024.65|10
1645525880000|2022-02-22 10:31:20|13144.07|13024.07|13142.29|13022.29|13144.08|13024.08|13142.15|13022.15|10
1645525890000|2022-02-22 10:31:30|13142.25|13022.25|13139.86|13019.86|13142.25|13022.25|13139.86|13019.86|9
1645525900000|2022-02-22 10:31:40|13139.49|13019.49|13138.98|13018.98|13139.49|13019.49|13136.86|13016.86|10
1645525910000|2022-02-22 10:31:50|13138.68|13018.68|13140.69|13020.69|13141.25|13021.25|13138.68|13018.68|10
1645525920000|2022-02-22 10:32:00|13140.54|13020.54|13142.93|13022.93|13142.93|13022.93|13140.54|13020.54|9
1645525930000|2022-02-22 10:32:10|13142.9|13022.9|13142.89|13022.89|13143.39|13023.39|13142.73|13022.73|10
1645525940000|2022-02-22 10:32:20|13142.96|13022.96|13142.44|13022.44|13143.08|13023.08|13142.34|13022.34|10
1645525950000|2022-02-22 10:32:30|13142.62|13022.62|13142.05|13022.05|13143.12|13023.12|13142.05|13022.05|10
1645525960000|2022-02-22 10:32:40|13141.46|13021.46|13140.91|13020.91|13141.46|13021.46|13140.14|13020.14|10
1645525970000|2022-02-22 10:32:50|13140.51|13020.51|13140.59|13020.59|13140.71|13020.71|13140.22|13020.22|10
1645525980000|2022-02-22 10:33:00|13140.5|13020.5|13138.48|13018.48|13140.5|13020.5|13138.48|13018.48|10
1645525990000|2022-02-22 10:33:10|13137.59|13017.59|13134.66|13014.66|13137.59|13017.59|13134.62|13014.62|10
1645526000000|2022-02-22 10:33:20|13134.83|13014.83|13135.32|13015.32|13135.32|13015.32|13134.56|13014.56|9
1645526010000|2022-02-22 10:33:30|13135.49|13015.49|13133.74|13013.74|13135.49|13015.49|13133.74|13013.74|10
1645526020000|2022-02-22 10:33:40|13133.51|13013.51|13131.63|13011.63|13133.51|13013.51|13131.62|13011.62|10
1645526030000|2022-02-22 10:33:50|13131.64|13011.64|13130.91|13010.91|13132.11|13012.11|13130.91|13010.91|10
1645526040000|2022-02-22 10:34:00|13130.77|13010.77|13129.34|13009.34|13130.84|13010.84|13129.04|13009.04|9
1645526050000|2022-02-22 10:34:10|13128.75|13008.75|13123.46|13003.46|13128.75|13008.75|13123.46|13003.46|10
1645526060000|2022-02-22 10:34:20|13122.56|13002.56|13116.64|12996.64|13122.56|13002.56|13116.64|12996.64|10
1645526070000|2022-02-22 10:34:30|13116.33|12996.33|13109.91|12989.91|13116.33|12996.33|13109.91|12989.91|10
1645526080000|2022-02-22 10:34:40|13109.59|12989.59|13109.16|12989.16|13110.28|12990.28|13108.51|12988.51|9
1645526090000|2022-02-22 10:34:50|13109.19|12989.19|13106.57|12986.57|13109.19|12989.19|13106.38|12986.38|10
1645526100000|2022-02-22 10:35:00|13106.35|12986.35|13104.85|12984.85|13106.69|12986.69|13104.85|12984.85|10
1645526110000|2022-02-22 10:35:10|13104.37|12984.37|13103.64|12983.64|13104.53|12984.53|13103.64|12983.64|10
1645526120000|2022-02-22 10:35:20|13103.74|12983.74|13103.39|12983.39|13103.74|12983.74|13103.25|12983.25|10
1645526130000|2022-02-22 10:35:30|13103.93|12983.93|13104.25|12984.25|13104.56|12984.56|13103.81|12983.81|10
1645526140000|2022-02-22 10:35:40|13104.85|12984.85|13105.4|12985.4|13106.02|12986.02|13104.85|12984.85|9
1645526150000|2022-02-22 10:35:50|13105.01|12985.01|13105.43|12985.43|13105.55|12985.55|13104.95|12984.95|10
1645526160000|2022-02-22 10:36:00|13105.58|12985.58|13104.01|12984.01|13105.58|12985.58|13104.01|12984.01|9
1645526170000|2022-02-22 10:36:10|13104.22|12984.22|13107.87|12987.87|13107.87|12987.87|13104.22|12984.22|9
1645526180000|2022-02-22 10:36:20|13108.52|12988.52|13110.79|12990.79|13111.18|12991.18|13108.52|12988.52|10
1645526190000|2022-02-22 10:36:30|13110.78|12990.78|13115.02|12995.02|13115.02|12995.02|13110.73|12990.73|10
1645526200000|2022-02-22 10:36:40|13115.77|12995.77|13119.11|12999.11|13119.24|12999.24|13115.77|12995.77|9
1645526210000|2022-02-22 10:36:50|13118.74|12998.74|13116.87|12996.87|13118.74|12998.74|13116.87|12996.87|9
1645526220000|2022-02-22 10:37:00|13117.42|12997.42|13118.32|12998.32|13118.39|12998.39|13117.34|12997.34|10
1645526230000|2022-02-22 10:37:10|13118.89|12998.89|13118.52|12998.52|13119.21|12999.21|13118.52|12998.52|10
1645526240000|2022-02-22 10:37:20|13118.54|12998.54|13119.28|12999.28|13119.29|12999.29|13118.54|12998.54|10
1645526250000|2022-02-22 10:37:30|13119.47|12999.47|13119.74|12999.74|13120.64|13000.64|13119.39|12999.39|10
1645526260000|2022-02-22 10:37:40|13121.71|13001.71|13126.01|13006.01|13126.01|13006.01|13121.1|13001.1|10
1645526270000|2022-02-22 10:37:50|13128.61|13008.61|13131.41|13011.41|13131.99|13011.99|13128.61|13008.61|10
1645526280000|2022-02-22 10:38:00|13131.29|13011.29|13138.06|13018.06|13138.06|13018.06|13131.29|13011.29|10
1645526290000|2022-02-22 10:38:10|13139.23|13019.23|13142.14|13022.14|13142.14|13022.14|13139.23|13019.23|10
1645526300000|2022-02-22 10:38:20|13142.23|13022.23|13144.32|13024.32|13145.03|13025.03|13142.23|13022.23|10
1645526310000|2022-02-22 10:38:30|13144.95|13024.95|13152.4|13032.4|13152.4|13032.4|13144.95|13024.95|10
1645526320000|2022-02-22 10:38:40|13152.51|13032.51|13160.68|13040.68|13160.68|13040.68|13152.51|13032.51|10
1645526330000|2022-02-22 10:38:50|13162.64|13042.64|13176.85|13056.85|13176.85|13056.85|13162.64|13042.64|10
1645526340000|2022-02-22 10:39:00|13176.91|13056.91|13180.94|13060.94|13180.94|13060.94|13176.09|13056.09|10
1645526350000|2022-02-22 10:39:10|13180.16|13060.16|13174.15|13054.15|13180.16|13060.16|13174|13054|10
1645526360000|2022-02-22 10:39:20|13172.58|13052.58|13168.95|13048.95|13172.58|13052.58|13168.95|13048.95|10
1645526370000|2022-02-22 10:39:30|13168.78|13048.78|13170.72|13050.72|13171.22|13051.22|13168.78|13048.78|10
1645526380000|2022-02-22 10:39:40|13170.94|13050.94|13170.21|13050.21|13171.06|13051.06|13170.18|13050.18|10
1645526390000|2022-02-22 10:39:50|13171.15|13051.15|13173.4|13053.4|13174.03|13054.03|13170.86|13050.86|10
1645526400000|2022-02-22 10:40:00|13173.59|13053.59|13176.91|13056.91|13176.91|13056.91|13173.17|13053.17|10
1645526410000|2022-02-22 10:40:10|13177.3|13057.3|13179.47|13059.47|13179.47|13059.47|13177.3|13057.3|10
1645526420000|2022-02-22 10:40:20|13179.26|13059.26|13181.42|13061.42|13181.42|13061.42|13178.79|13058.79|10
1645526430000|2022-02-22 10:40:30|13181.74|13061.74|13199.8|13079.8|13200.63|13080.63|13181.74|13061.74|10
1645526440000|2022-02-22 10:40:40|13200.4|13080.4|13221.13|13101.13|13221.13|13101.13|13200.4|13080.4|10
1645526450000|2022-02-22 10:40:50|13223.67|13103.67|13226.05|13106.05|13226.48|13106.48|13223.67|13103.67|10
1645526460000|2022-02-22 10:41:00|13226.57|13106.57|13222.97|13102.97|13229.03|13109.03|13222.97|13102.97|10
1645526470000|2022-02-22 10:41:10|13222.68|13102.68|13222.42|13102.42|13222.99|13102.99|13220.28|13100.28|10
1645526480000|2022-02-22 10:41:20|13223.53|13103.53|13231.62|13111.62|13231.63|13111.63|13223.53|13103.53|10
1645526490000|2022-02-22 10:41:30|13231.68|13111.68|13229.22|13109.22|13233.32|13113.32|13228.33|13108.33|10
1645526500000|2022-02-22 10:41:40|13229.09|13109.09|13227.53|13107.53|13230.66|13110.66|13227.13|13107.13|10
1645526510000|2022-02-22 10:41:50|13226.94|13106.94|13225.02|13105.02|13226.95|13106.95|13224.37|13104.37|10
1645526520000|2022-02-22 10:42:00|13224.23|13104.23|13224.91|13104.91|13225.27|13105.27|13223.9|13103.9|9
1645526530000|2022-02-22 10:42:10|13225.21|13105.21|13220.55|13100.55|13225.21|13105.21|13220.55|13100.55|10
1645526540000|2022-02-22 10:42:20|13220.87|13100.87|13218.27|13098.27|13220.87|13100.87|13218.16|13098.16|10
1645526550000|2022-02-22 10:42:30|13217.32|13097.32|13214.55|13094.55|13217.32|13097.32|13214.51|13094.51|10
1645526560000|2022-02-22 10:42:40|13214.07|13094.07|13213.1|13093.1|13214.52|13094.52|13212.88|13092.88|10
1645526570000|2022-02-22 10:42:50|13212.69|13092.69|13211.47|13091.47|13212.69|13092.69|13211.14|13091.14|10
1645526580000|2022-02-22 10:43:00|13211.77|13091.77|13210.86|13090.86|13211.77|13091.77|13210.3|13090.3|10
1645526590000|2022-02-22 10:43:10|13210.04|13090.04|13206.79|13086.79|13210.07|13090.07|13206.79|13086.79|9
1645526600000|2022-02-22 10:43:20|13206.76|13086.76|13205.06|13085.06|13206.78|13086.78|13204.57|13084.57|10
1645526610000|2022-02-22 10:43:30|13204.88|13084.88|13196.46|13076.46|13204.91|13084.91|13196.46|13076.46|10
1645526620000|2022-02-22 10:43:40|13196.11|13076.11|13195.41|13075.41|13196.34|13076.34|13195.41|13075.41|9
1645526630000|2022-02-22 10:43:50|13194.16|13074.16|13193.63|13073.63|13194.33|13074.33|13192|13072|10
1645526640000|2022-02-22 10:44:00|13193.23|13073.23|13194.28|13074.28|13194.95|13074.95|13193.23|13073.23|10
1645526650000|2022-02-22 10:44:10|13194.38|13074.38|13195.11|13075.11|13195.11|13075.11|13194.06|13074.06|9
1645526660000|2022-02-22 10:44:20|13194.8|13074.8|13195.31|13075.31|13195.45|13075.45|13194.41|13074.41|10
1645526670000|2022-02-22 10:44:30|13195.39|13075.39|13197.3|13077.3|13197.5|13077.5|13195.39|13075.39|10
1645526680000|2022-02-22 10:44:40|13197.02|13077.02|13196.92|13076.92|13197.78|13077.78|13196.77|13076.77|10
1645526690000|2022-02-22 10:44:50|13196.97|13076.97|13199.43|13079.43|13199.53|13079.53|13196.97|13076.97|10
1645526700000|2022-02-22 10:45:00|13199.5|13079.5|13198.7|13078.7|13199.55|13079.55|13198.28|13078.28|10
1645526710000|2022-02-22 10:45:10|13199.53|13079.53|13198.11|13078.11|13200.02|13080.02|13198.11|13078.11|10
1645526720000|2022-02-22 10:45:20|13198.08|13078.08|13194.6|13074.6|13198.08|13078.08|13194.6|13074.6|9
1645526730000|2022-02-22 10:45:30|13194.24|13074.24|13190.39|13070.39|13194.24|13074.24|13190.39|13070.39|10
1645526740000|2022-02-22 10:45:40|13190.28|13070.28|13186.84|13066.84|13190.28|13070.28|13186.8|13066.8|9
1645526750000|2022-02-22 10:45:50|13186.34|13066.34|13184.92|13064.92|13186.6|13066.6|13184.33|13064.33|10
1645526760000|2022-02-22 10:46:00|13184.36|13064.36|13180.18|13060.18|13184.36|13064.36|13180.18|13060.18|9
1645526770000|2022-02-22 10:46:10|13180.05|13060.05|13177.68|13057.68|13180.05|13060.05|13177.68|13057.68|10
1645526780000|2022-02-22 10:46:20|13177.28|13057.28|13175.06|13055.06|13177.28|13057.28|13175.06|13055.06|10
1645526790000|2022-02-22 10:46:30|13174.38|13054.38|13171.21|13051.21|13174.38|13054.38|13171.21|13051.21|10
1645526800000|2022-02-22 10:46:40|13171.06|13051.06|13167.29|13047.29|13171.06|13051.06|13167.29|13047.29|10
1645526810000|2022-02-22 10:46:50|13167.66|13047.66|13166.5|13046.5|13167.66|13047.66|13165.96|13045.96|10
1645526820000|2022-02-22 10:47:00|13166.52|13046.52|13168.54|13048.54|13168.98|13048.98|13166.52|13046.52|9
1645526830000|2022-02-22 10:47:10|13168.35|13048.35|13167.08|13047.08|13168.39|13048.39|13167.07|13047.07|10
1645526840000|2022-02-22 10:47:20|13166.16|13046.16|13164.19|13044.19|13166.34|13046.34|13164.19|13044.19|10
1645526850000|2022-02-22 10:47:30|13164.05|13044.05|13162.44|13042.44|13164.09|13044.09|13162.44|13042.44|10
1645526860000|2022-02-22 10:47:40|13162.37|13042.37|13162.62|13042.62|13162.62|13042.62|13162.08|13042.08|10
1645526870000|2022-02-22 10:47:50|13161.61|13041.61|13163.63|13043.63|13163.63|13043.63|13161.57|13041.57|10
1645526880000|2022-02-22 10:48:00|13163.59|13043.59|13163.77|13043.77|13164.02|13044.02|13163.03|13043.03|10
1645526890000|2022-02-22 10:48:10|13163.66|13043.66|13165.17|13045.17|13165.17|13045.17|13163.24|13043.24|10
1645526900000|2022-02-22 10:48:20|13165.75|13045.75|13169.32|13049.32|13169.41|13049.41|13165.75|13045.75|10
1645526910000|2022-02-22 10:48:30|13169.5|13049.5|13174.08|13054.08|13174.46|13054.46|13169.5|13049.5|10
1645526920000|2022-02-22 10:48:40|13173.95|13053.95|13179.08|13059.08|13179.08|13059.08|13173.83|13053.83|10
1645526930000|2022-02-22 10:48:50|13179.18|13059.18|13177.85|13057.85|13179.58|13059.58|13177.79|13057.79|10
1645526940000|2022-02-22 10:49:00|13177.54|13057.54|13183.69|13063.69|13183.69|13063.69|13177.26|13057.26|10
1645526950000|2022-02-22 10:49:10|13183.98|13063.98|13187.11|13067.11|13187.11|13067.11|13183.76|13063.76|10
1645526960000|2022-02-22 10:49:20|13187.37|13067.37|13195.43|13075.43|13195.49|13075.49|13187.37|13067.37|10
1645526970000|2022-02-22 10:49:30|13195.59|13075.59|13197.03|13077.03|13198.66|13078.66|13195.59|13075.59|10
1645526980000|2022-02-22 10:49:40|13196.77|13076.77|13197.05|13077.05|13197.49|13077.49|13196.77|13076.77|9
1645526990000|2022-02-22 10:49:50|13197.68|13077.68|13198.19|13078.19|13198.5|13078.5|13197.68|13077.68|10
1645527000000|2022-02-22 10:50:00|13198.32|13078.32|13197.88|13077.88|13198.32|13078.32|13197.51|13077.51|10
1645527010000|2022-02-22 10:50:10|13197.84|13077.84|13196.5|13076.5|13198.61|13078.61|13196.5|13076.5|10
1645527020000|2022-02-22 10:50:20|13195.84|13075.84|13195.96|13075.96|13196.07|13076.07|13195|13075|10
1645527030000|2022-02-22 10:50:30|13195.55|13075.55|13194.83|13074.83|13196.05|13076.05|13194.81|13074.81|10
1645527040000|2022-02-22 10:50:40|13195.34|13075.34|13197.79|13077.79|13198.29|13078.29|13195.34|13075.34|10
1645527050000|2022-02-22 10:50:50|13197.8|13077.8|13202.05|13082.05|13202.1|13082.1|13197.8|13077.8|10
1645527060000|2022-02-22 10:51:00|13202.33|13082.33|13204.29|13084.29|13204.29|13084.29|13201.58|13081.58|10
1645527070000|2022-02-22 10:51:10|13205.54|13085.54|13206.5|13086.5|13206.97|13086.97|13205.54|13085.54|9
1645527080000|2022-02-22 10:51:20|13206.56|13086.56|13206.95|13086.95|13207.36|13087.36|13206.41|13086.41|9
1645527090000|2022-02-22 10:51:30|13207.13|13087.13|13204.96|13084.96|13207.43|13087.43|13204.96|13084.96|10
1645527100000|2022-02-22 10:51:40|13204.36|13084.36|13204.01|13084.01|13205.16|13085.16|13204.01|13084.01|10
1645527110000|2022-02-22 10:51:50|13204.22|13084.22|13204.67|13084.67|13204.67|13084.67|13204.21|13084.21|10
1645527120000|2022-02-22 10:52:00|13204.85|13084.85|13205.72|13085.72|13205.99|13085.99|13204.85|13084.85|9
1645527130000|2022-02-22 10:52:10|13205.73|13085.73|13206.68|13086.68|13207.4|13087.4|13205.73|13085.73|9
1645527140000|2022-02-22 10:52:20|13206.88|13086.88|13208.59|13088.59|13208.68|13088.68|13206.56|13086.56|10
1645527150000|2022-02-22 10:52:30|13208.85|13088.85|13209.78|13089.78|13209.78|13089.78|13208.13|13088.13|10
1645527160000|2022-02-22 10:52:40|13210.01|13090.01|13213.55|13093.55|13213.91|13093.91|13210.01|13090.01|10
1645527170000|2022-02-22 10:52:50|13214|13094|13214.11|13094.11|13214.97|13094.97|13214|13094|10
1645527180000|2022-02-22 10:53:00|13214.35|13094.35|13214.72|13094.72|13214.89|13094.89|13214.16|13094.16|10
1645527190000|2022-02-22 10:53:10|13214.66|13094.66|13215.69|13095.69|13215.69|13095.69|13214.66|13094.66|10
1645527200000|2022-02-22 10:53:20|13215.8|13095.8|13218.77|13098.77|13218.77|13098.77|13215.76|13095.76|10
1645527210000|2022-02-22 10:53:30|13218.47|13098.47|13225.96|13105.96|13225.96|13105.96|13218.47|13098.47|10
1645527220000|2022-02-22 10:53:40|13226.43|13106.43|13229.88|13109.88|13229.88|13109.88|13226.43|13106.43|10
1645527230000|2022-02-22 10:53:50|13229.72|13109.72|13232.05|13112.05|13232.05|13112.05|13229.72|13109.72|10
1645527240000|2022-02-22 10:54:00|13232.24|13112.24|13229.25|13109.25|13232.3|13112.3|13229.24|13109.24|10
1645527250000|2022-02-22 10:54:10|13228.85|13108.85|13229.45|13109.45|13229.78|13109.78|13228.29|13108.29|10
1645527260000|2022-02-22 10:54:20|13228.9|13108.9|13227.67|13107.67|13228.9|13108.9|13227.23|13107.23|9
1645527270000|2022-02-22 10:54:30|13227.81|13107.81|13234.67|13114.67|13234.67|13114.67|13227.47|13107.47|10
1645527280000|2022-02-22 10:54:40|13234.14|13114.14|13240.48|13120.48|13240.48|13120.48|13234.14|13114.14|10
1645527290000|2022-02-22 10:54:50|13240.98|13120.98|13245.76|13125.76|13245.76|13125.76|13240.98|13120.98|9
1645527300000|2022-02-22 10:55:00|13245.73|13125.73|13243.63|13123.63|13245.73|13125.73|13243.48|13123.48|10
1645527310000|2022-02-22 10:55:10|13243.82|13123.82|13240.4|13120.4|13244.06|13124.06|13240.4|13120.4|10
1645527320000|2022-02-22 10:55:20|13240.08|13120.08|13230.69|13110.69|13240.08|13120.08|13230.69|13110.69|10
1645527330000|2022-02-22 10:55:30|13230.3|13110.3|13227.9|13107.9|13230.3|13110.3|13227.81|13107.81|10
1645527340000|2022-02-22 10:55:40|13228.08|13108.08|13227.26|13107.26|13228.19|13108.19|13227.26|13107.26|10
1645527350000|2022-02-22 10:55:50|13226.81|13106.81|13223.72|13103.72|13226.81|13106.81|13223.72|13103.72|10
1645527360000|2022-02-22 10:56:00|13223.6|13103.6|13224.01|13104.01|13224.01|13104.01|13222.72|13102.72|10
1645527370000|2022-02-22 10:56:10|13223.77|13103.77|13224.23|13104.23|13224.53|13104.53|13223.59|13103.59|10
1645527380000|2022-02-22 10:56:20|13223.61|13103.61|13222.28|13102.28|13223.61|13103.61|13221.52|13101.52|10
1645527390000|2022-02-22 10:56:30|13222.67|13102.67|13222.09|13102.09|13222.7|13102.7|13221.9|13101.9|10
1645527400000|2022-02-22 10:56:40|13221.72|13101.72|13219.2|13099.2|13221.72|13101.72|13219.2|13099.2|10
1645527410000|2022-02-22 10:56:50|13219.4|13099.4|13219.16|13099.16|13219.4|13099.4|13218.26|13098.26|9
1645527420000|2022-02-22 10:57:00|13218.92|13098.92|13217.23|13097.23|13219.21|13099.21|13217.23|13097.23|10
1645527430000|2022-02-22 10:57:10|13217.03|13097.03|13215.34|13095.34|13217.03|13097.03|13215.14|13095.14|9
1645527440000|2022-02-22 10:57:20|13215.2|13095.2|13215.06|13095.06|13215.34|13095.34|13213.71|13093.71|9
1645527450000|2022-02-22 10:57:30|13215.56|13095.56|13218.24|13098.24|13218.24|13098.24|13215.56|13095.56|10
1645527460000|2022-02-22 10:57:40|13218.32|13098.32|13217.6|13097.6|13218.32|13098.32|13217.35|13097.35|10
1645527470000|2022-02-22 10:57:50|13217.8|13097.8|13212.33|13092.33|13217.8|13097.8|13212.33|13092.33|10
1645527480000|2022-02-22 10:58:00|13210.43|13090.43|13227.98|13107.98|13228.02|13108.02|13210.43|13090.43|10
1645527490000|2022-02-22 10:58:10|13229.76|13109.76|13243.44|13123.44|13243.44|13123.44|13229.76|13109.76|10
1645527500000|2022-02-22 10:58:20|13243.56|13123.56|13239.38|13119.38|13243.56|13123.56|13239.16|13119.16|10
1645527510000|2022-02-22 10:58:30|13239.77|13119.77|13236.29|13116.29|13239.78|13119.78|13236.29|13116.29|10
1645527520000|2022-02-22 10:58:40|13236.13|13116.13|13232.21|13112.21|13236.13|13116.13|13232.21|13112.21|10
1645527530000|2022-02-22 10:58:50|13232.2|13112.2|13227.84|13107.84|13232.2|13112.2|13227.84|13107.84|10
1645527540000|2022-02-22 10:59:00|13227.07|13107.07|13225.91|13105.91|13227.66|13107.66|13225.48|13105.48|10
1645527550000|2022-02-22 10:59:10|13225.25|13105.25|13227.27|13107.27|13227.27|13107.27|13224.24|13104.24|10
1645527560000|2022-02-22 10:59:20|13227.11|13107.11|13225.33|13105.33|13227.7|13107.7|13225.33|13105.33|10
1645527570000|2022-02-22 10:59:30|13226|13106|13223.86|13103.86|13226|13106|13223.86|13103.86|10
1645527580000|2022-02-22 10:59:40|13224.02|13104.02|13224.57|13104.57|13225.78|13105.78|13221.48|13101.48|10
1645527590000|2022-02-22 10:59:50|13223.4|13103.4|13223.1|13103.1|13223.4|13103.4|13221.98|13101.98|10
1645527600000|2022-02-22 11:00:00|13223.29|13103.29|13224.66|13104.66|13224.7|13104.7|13223.28|13103.28|10
1645527610000|2022-02-22 11:00:10|13224.76|13104.76|13222.63|13102.63|13226.54|13106.54|13222.48|13102.48|10
1645527620000|2022-02-22 11:00:20|13222.09|13102.09|13216.94|13096.94|13222.09|13102.09|13216.94|13096.94|10
1645527630000|2022-02-22 11:00:30|13216.93|13096.93|13215.98|13095.98|13216.93|13096.93|13215.98|13095.98|10
1645527640000|2022-02-22 11:00:40|13215.45|13095.45|13206.36|13086.36|13215.62|13095.62|13206.36|13086.36|10
1645527650000|2022-02-22 11:00:50|13205.36|13085.36|13198.42|13078.42|13205.36|13085.36|13198.42|13078.42|10
1645527660000|2022-02-22 11:01:00|13197.47|13077.47|13196.49|13076.49|13197.47|13077.47|13196.49|13076.49|10
1645527670000|2022-02-22 11:01:10|13196.75|13076.75|13195.63|13075.63|13197.13|13077.13|13195.42|13075.42|10
1645527680000|2022-02-22 11:01:20|13195.99|13075.99|13189.52|13069.52|13195.99|13075.99|13189.52|13069.52|10
1645527690000|2022-02-22 11:01:30|13188.95|13068.95|13189.68|13069.68|13189.68|13069.68|13187.76|13067.76|10
1645527700000|2022-02-22 11:01:40|13189.16|13069.16|13191.45|13071.45|13191.55|13071.55|13189.16|13069.16|10
1645527710000|2022-02-22 11:01:50|13191.26|13071.26|13192.29|13072.29|13192.29|13072.29|13191.26|13071.26|9
1645527720000|2022-02-22 11:02:00|13192.71|13072.71|13195.34|13075.34|13195.34|13075.34|13192.71|13072.71|10
1645527730000|2022-02-22 11:02:10|13195.79|13075.79|13200.22|13080.22|13200.22|13080.22|13195.79|13075.79|9
1645527740000|2022-02-22 11:02:20|13201.72|13081.72|13205.74|13085.74|13205.74|13085.74|13201.72|13081.72|10
1645527750000|2022-02-22 11:02:30|13205.94|13085.94|13206.03|13086.03|13206.3|13086.3|13205.09|13085.09|10
1645527760000|2022-02-22 11:02:40|13206.28|13086.28|13207.28|13087.28|13207.44|13087.44|13205.48|13085.48|10
1645527770000|2022-02-22 11:02:50|13207.69|13087.69|13212.24|13092.24|13212.24|13092.24|13207.69|13087.69|9
1645527780000|2022-02-22 11:03:00|13213.8|13093.8|13219.88|13099.88|13219.88|13099.88|13213.8|13093.8|10
1645527790000|2022-02-22 11:03:10|13219.89|13099.89|13229.04|13109.04|13229.04|13109.04|13219.89|13099.89|10
1645527800000|2022-02-22 11:03:20|13228.57|13108.57|13230.2|13110.2|13230.2|13110.2|13227.37|13107.37|10
1645527810000|2022-02-22 11:03:30|13230.59|13110.59|13237.49|13117.49|13237.49|13117.49|13230.59|13110.59|10
1645527820000|2022-02-22 11:03:40|13237.86|13117.86|13242.74|13122.74|13242.74|13122.74|13237.86|13117.86|10
1645527830000|2022-02-22 11:03:50|13243.33|13123.33|13244.13|13124.13|13245.16|13125.16|13243.11|13123.11|10
1645527840000|2022-02-22 11:04:00|13243.06|13123.06|13232.14|13112.14|13243.06|13123.06|13232.14|13112.14|10
1645527850000|2022-02-22 11:04:10|13231.97|13111.97|13227.24|13107.24|13231.97|13111.97|13226.76|13106.76|10
1645527860000|2022-02-22 11:04:20|13227.1|13107.1|13227.18|13107.18|13227.55|13107.55|13226.87|13106.87|10
1645527870000|2022-02-22 11:04:30|13227.75|13107.75|13227.24|13107.24|13228.24|13108.24|13226.83|13106.83|10
1645527880000|2022-02-22 11:04:40|13226.68|13106.68|13225.09|13105.09|13226.68|13106.68|13225.06|13105.06|10
1645527890000|2022-02-22 11:04:50|13225.12|13105.12|13225.61|13105.61|13225.84|13105.84|13225.12|13105.12|10
1645527900000|2022-02-22 11:05:00|13225.21|13105.21|13224.27|13104.27|13225.9|13105.9|13224.27|13104.27|10
1645527910000|2022-02-22 11:05:10|13223.7|13103.7|13220.3|13100.3|13223.7|13103.7|13220.3|13100.3|10
1645527920000|2022-02-22 11:05:20|13220|13100|13216.01|13096.01|13220|13100|13216.01|13096.01|10
1645527930000|2022-02-22 11:05:30|13215.87|13095.87|13215.35|13095.35|13215.87|13095.87|13214.6|13094.6|9
1645527940000|2022-02-22 11:05:40|13215.16|13095.16|13214.92|13094.92|13215.41|13095.41|13214.37|13094.37|10
1645527950000|2022-02-22 11:05:50|13214.73|13094.73|13213.47|13093.47|13214.79|13094.79|13213.47|13093.47|10
1645527960000|2022-02-22 11:06:00|13213.43|13093.43|13208.58|13088.58|13213.43|13093.43|13208.58|13088.58|10
1645527970000|2022-02-22 11:06:10|13208.77|13088.77|13206.27|13086.27|13208.83|13088.83|13206.27|13086.27|10
1645527980000|2022-02-22 11:06:20|13205.81|13085.81|13200.6|13080.6|13205.81|13085.81|13200.4|13080.4|10
1645527990000|2022-02-22 11:06:30|13200.67|13080.67|13197.25|13077.25|13200.67|13080.67|13197.25|13077.25|10
1645528000000|2022-02-22 11:06:40|13197.23|13077.23|13193.4|13073.4|13197.23|13077.23|13193.4|13073.4|10
1645528010000|2022-02-22 11:06:50|13192.64|13072.64|13187.11|13067.11|13192.64|13072.64|13187.04|13067.04|10
1645528020000|2022-02-22 11:07:00|13187.35|13067.35|13184.03|13064.03|13187.35|13067.35|13183.47|13063.47|10
1645528030000|2022-02-22 11:07:10|13183.26|13063.26|13184.03|13064.03|13184.26|13064.26|13182.32|13062.32|9
1645528040000|2022-02-22 11:07:20|13183.81|13063.81|13185.91|13065.91|13185.91|13065.91|13182.13|13062.13|10
1645528050000|2022-02-22 11:07:30|13186.07|13066.07|13188.13|13068.13|13188.42|13068.42|13186.02|13066.02|10
1645528060000|2022-02-22 11:07:40|13188.39|13068.39|13187.31|13067.31|13188.39|13068.39|13186.55|13066.55|10
1645528070000|2022-02-22 11:07:50|13187.04|13067.04|13187.34|13067.34|13188.13|13068.13|13187.01|13067.01|10
1645528080000|2022-02-22 11:08:00|13186.87|13066.87|13185.85|13065.85|13186.87|13066.87|13185.62|13065.62|9
1645528090000|2022-02-22 11:08:10|13185.69|13065.69|13187.35|13067.35|13187.35|13067.35|13185.69|13065.69|10
1645528100000|2022-02-22 11:08:20|13187.1|13067.1|13188.57|13068.57|13188.81|13068.81|13187.1|13067.1|10
1645528110000|2022-02-22 11:08:30|13188.56|13068.56|13188.22|13068.22|13188.99|13068.99|13188.17|13068.17|10
1645528120000|2022-02-22 11:08:40|13188.15|13068.15|13187.41|13067.41|13188.15|13068.15|13186.4|13066.4|10
1645528130000|2022-02-22 11:08:50|13187.66|13067.66|13187.99|13067.99|13188.51|13068.51|13187.66|13067.66|10
1645528140000|2022-02-22 11:09:00|13187.85|13067.85|13187.06|13067.06|13187.85|13067.85|13186.61|13066.61|10
1645528150000|2022-02-22 11:09:10|13187.02|13067.02|13186.44|13066.44|13188.08|13068.08|13186.44|13066.44|10
1645528160000|2022-02-22 11:09:20|13186.11|13066.11|13185.29|13065.29|13186.11|13066.11|13184.82|13064.82|10
1645528170000|2022-02-22 11:09:30|13185.17|13065.17|13184.55|13064.55|13186.03|13066.03|13184.55|13064.55|10
1645528180000|2022-02-22 11:09:40|13184.71|13064.71|13185.2|13065.2|13185.29|13065.29|13184.64|13064.64|10
1645528190000|2022-02-22 11:09:50|13185.38|13065.38|13185.99|13065.99|13186.44|13066.44|13185.38|13065.38|10
1645528200000|2022-02-22 11:10:00|13185.7|13065.7|13186.96|13066.96|13187.06|13067.06|13185.55|13065.55|9
1645528210000|2022-02-22 11:10:10|13186.31|13066.31|13184.58|13064.58|13186.34|13066.34|13184.58|13064.58|9
1645528220000|2022-02-22 11:10:20|13183.89|13063.89|13182.77|13062.77|13183.89|13063.89|13182.77|13062.77|10
1645528230000|2022-02-22 11:10:30|13182.65|13062.65|13180.12|13060.12|13182.65|13062.65|13180.12|13060.12|10
1645528240000|2022-02-22 11:10:40|13179.7|13059.7|13175.11|13055.11|13179.7|13059.7|13175.11|13055.11|10
1645528250000|2022-02-22 11:10:50|13174.91|13054.91|13173.47|13053.47|13174.91|13054.91|13173.33|13053.33|10
1645528260000|2022-02-22 11:11:00|13172.79|13052.79|13170.27|13050.27|13172.79|13052.79|13170.27|13050.27|10
1645528270000|2022-02-22 11:11:10|13170.66|13050.66|13169.3|13049.3|13170.79|13050.79|13169.3|13049.3|8
1645528280000|2022-02-22 11:11:20|13169.11|13049.11|13169.85|13049.85|13169.85|13049.85|13168.83|13048.83|9
1645528290000|2022-02-22 11:11:30|13169.8|13049.8|13171.16|13051.16|13171.16|13051.16|13169.76|13049.76|10
1645528300000|2022-02-22 11:11:40|13171.5|13051.5|13174.14|13054.14|13174.14|13054.14|13171.5|13051.5|9
1645528310000|2022-02-22 11:11:50|13174.03|13054.03|13176.39|13056.39|13176.47|13056.47|13174.03|13054.03|10
1645528320000|2022-02-22 11:12:00|13176.46|13056.46|13178.29|13058.29|13178.29|13058.29|13176.33|13056.33|10
1645528330000|2022-02-22 11:12:10|13179.03|13059.03|13181.6|13061.6|13181.89|13061.89|13179.03|13059.03|10
1645528340000|2022-02-22 11:12:20|13182.2|13062.2|13184.42|13064.42|13184.42|13064.42|13182.13|13062.13|10
1645528350000|2022-02-22 11:12:30|13184.93|13064.93|13184.68|13064.68|13186.07|13066.07|13184.68|13064.68|10
1645528360000|2022-02-22 11:12:40|13184.58|13064.58|13180.46|13060.46|13184.58|13064.58|13180.46|13060.46|10
1645528370000|2022-02-22 11:12:50|13179.99|13059.99|13176.75|13056.75|13179.99|13059.99|13176.75|13056.75|10
1645528380000|2022-02-22 11:13:00|13176.74|13056.74|13179.37|13059.37|13179.37|13059.37|13176.31|13056.31|10
1645528390000|2022-02-22 11:13:10|13179.07|13059.07|13176.68|13056.68|13179.07|13059.07|13176.68|13056.68|8
1645528400000|2022-02-22 11:13:20|13176.84|13056.84|13179|13059|13179|13059|13176.84|13056.84|10
1645528410000|2022-02-22 11:13:30|13179.07|13059.07|13181.77|13061.77|13181.77|13061.77|13179.07|13059.07|9
1645528420000|2022-02-22 11:13:40|13182.18|13062.18|13184.95|13064.95|13185.18|13065.18|13182.18|13062.18|9
1645528430000|2022-02-22 11:13:50|13185.23|13065.23|13185.82|13065.82|13185.85|13065.85|13184.81|13064.81|10
1645528440000|2022-02-22 11:14:00|13185.44|13065.44|13183.9|13063.9|13185.44|13065.44|13183.76|13063.76|10
1645528450000|2022-02-22 11:14:10|13184.22|13064.22|13182.16|13062.16|13184.22|13064.22|13181.89|13061.89|10
1645528460000|2022-02-22 11:14:20|13182.35|13062.35|13178.8|13058.8|13182.35|13062.35|13178.8|13058.8|10
1645528470000|2022-02-22 11:14:30|13178.95|13058.95|13177.58|13057.58|13178.97|13058.97|13177.58|13057.58|10
1645528480000|2022-02-22 11:14:40|13177.36|13057.36|13175.72|13055.72|13177.36|13057.36|13175.72|13055.72|10
1645528490000|2022-02-22 11:14:50|13175.02|13055.02|13174.38|13054.38|13175.02|13055.02|13173.8|13053.8|10
1645528500000|2022-02-22 11:15:00|13174.57|13054.57|13175.53|13055.53|13175.53|13055.53|13174.42|13054.42|9
1645528510000|2022-02-22 11:15:10|13175.38|13055.38|13172.82|13052.82|13175.5|13055.5|13172.82|13052.82|10
1645528520000|2022-02-22 11:15:20|13172.56|13052.56|13173.28|13053.28|13173.3|13053.3|13172.56|13052.56|10
1645528530000|2022-02-22 11:15:30|13173.27|13053.27|13169.85|13049.85|13173.33|13053.33|13169.85|13049.85|9
1645528540000|2022-02-22 11:15:40|13169.72|13049.72|13164.72|13044.72|13169.72|13049.72|13164.72|13044.72|10
1645528550000|2022-02-22 11:15:50|13164.54|13044.54|13162.53|13042.53|13164.54|13044.54|13162.5|13042.5|10
1645528560000|2022-02-22 11:16:00|13162.31|13042.31|13162.44|13042.44|13162.54|13042.54|13161.66|13041.66|9
1645528570000|2022-02-22 11:16:10|13162.36|13042.36|13163.07|13043.07|13163.07|13043.07|13161.61|13041.61|9
1645528580000|2022-02-22 11:16:20|13162.67|13042.67|13165.83|13045.83|13165.83|13045.83|13162.67|13042.67|8
1645528590000|2022-02-22 11:16:30|13166.1|13046.1|13168.79|13048.79|13169.13|13049.13|13166.1|13046.1|10
1645528600000|2022-02-22 11:16:40|13169.36|13049.36|13168.39|13048.39|13169.48|13049.48|13168.19|13048.19|9
1645528610000|2022-02-22 11:16:50|13168.48|13048.48|13168.35|13048.35|13168.48|13048.48|13167.6|13047.6|10
1645528620000|2022-02-22 11:17:00|13168.47|13048.47|13165.7|13045.7|13168.65|13048.65|13165.59|13045.59|10
1645528630000|2022-02-22 11:17:10|13165.78|13045.78|13168.36|13048.36|13168.87|13048.87|13165.41|13045.41|10
1645528640000|2022-02-22 11:17:20|13169.02|13049.02|13170.99|13050.99|13171.22|13051.22|13169.02|13049.02|9
1645528650000|2022-02-22 11:17:30|13171.97|13051.97|13174.14|13054.14|13174.14|13054.14|13171.88|13051.88|10
1645528660000|2022-02-22 11:17:40|13174.24|13054.24|13178.73|13058.73|13178.73|13058.73|13174.24|13054.24|9
1645528670000|2022-02-22 11:17:50|13179.68|13059.68|13184.99|13064.99|13184.99|13064.99|13179.68|13059.68|10
1645528680000|2022-02-22 11:18:00|13185.54|13065.54|13184.13|13064.13|13185.88|13065.88|13184.13|13064.13|10
1645528690000|2022-02-22 11:18:10|13183.67|13063.67|13179.76|13059.76|13183.67|13063.67|13179.76|13059.76|10
1645528700000|2022-02-22 11:18:20|13179.82|13059.82|13177.46|13057.46|13179.82|13059.82|13177.28|13057.28|10
1645528710000|2022-02-22 11:18:30|13177.42|13057.42|13179.4|13059.4|13179.4|13059.4|13177.42|13057.42|9
1645528720000|2022-02-22 11:18:40|13179.15|13059.15|13178.78|13058.78|13179.64|13059.64|13178.72|13058.72|10
1645528730000|2022-02-22 11:18:50|13178.83|13058.83|13179.31|13059.31|13179.32|13059.32|13178.61|13058.61|8
1645528740000|2022-02-22 11:19:00|13179.33|13059.33|13182.1|13062.1|13182.1|13062.1|13179.29|13059.29|9
1645528750000|2022-02-22 11:19:10|13182.21|13062.21|13183.64|13063.64|13183.64|13063.64|13182.21|13062.21|8
1645528760000|2022-02-22 11:19:20|13183.61|13063.61|13183.3|13063.3|13183.68|13063.68|13183.3|13063.3|10
1645528770000|2022-02-22 11:19:30|13182.28|13062.28|13180.63|13060.63|13182.28|13062.28|13179.79|13059.79|10
1645528780000|2022-02-22 11:19:40|13180.73|13060.73|13181.19|13061.19|13181.19|13061.19|13179.08|13059.08|10
1645528790000|2022-02-22 11:19:50|13181.16|13061.16|13182.01|13062.01|13182.08|13062.08|13181.16|13061.16|10
1645528800000|2022-02-22 11:20:00|13181.83|13061.83|13184.09|13064.09|13184.26|13064.26|13181.83|13061.83|10
1645528810000|2022-02-22 11:20:10|13184.31|13064.31|13185.99|13065.99|13185.99|13065.99|13183.99|13063.99|10
1645528820000|2022-02-22 11:20:20|13185.87|13065.87|13185.02|13065.02|13185.98|13065.98|13185|13065|10
1645528830000|2022-02-22 11:20:30|13185.03|13065.03|13185.22|13065.22|13185.22|13065.22|13183.91|13063.91|10
1645528840000|2022-02-22 11:20:40|13185.72|13065.72|13193.91|13073.91|13193.91|13073.91|13185.72|13065.72|10
1645528850000|2022-02-22 11:20:50|13194.08|13074.08|13199.6|13079.6|13199.6|13079.6|13194.07|13074.07|10
1645528860000|2022-02-22 11:21:00|13199.67|13079.67|13199.84|13079.84|13200.67|13080.67|13199.67|13079.67|10
1645528870000|2022-02-22 11:21:10|13199.81|13079.81|13198.66|13078.66|13199.9|13079.9|13198.66|13078.66|10
1645528880000|2022-02-22 11:21:20|13198.36|13078.36|13194.85|13074.85|13198.36|13078.36|13194.85|13074.85|10
1645528890000|2022-02-22 11:21:30|13194.53|13074.53|13194.1|13074.1|13194.72|13074.72|13194.04|13074.04|9
1645528900000|2022-02-22 11:21:40|13194.15|13074.15|13197.03|13077.03|13197.03|13077.03|13193.72|13073.72|10
1645528910000|2022-02-22 11:21:50|13196.75|13076.75|13197.88|13077.88|13198.06|13078.06|13196.75|13076.75|10
1645528920000|2022-02-22 11:22:00|13198.2|13078.2|13197.73|13077.73|13198.2|13078.2|13197.5|13077.5|10
1645528930000|2022-02-22 11:22:10|13197.45|13077.45|13197.03|13077.03|13197.45|13077.45|13196.65|13076.65|10
1645528940000|2022-02-22 11:22:20|13197.1|13077.1|13198.29|13078.29|13198.29|13078.29|13197.1|13077.1|9
1645528950000|2022-02-22 11:22:30|13198.66|13078.66|13199.92|13079.92|13200.01|13080.01|13198.66|13078.66|9
1645528960000|2022-02-22 11:22:40|13199.88|13079.88|13201.06|13081.06|13201.62|13081.62|13199.88|13079.88|10
1645528970000|2022-02-22 11:22:50|13201.11|13081.11|13200.61|13080.61|13201.91|13081.91|13200.61|13080.61|8
1645528980000|2022-02-22 11:23:00|13200.58|13080.58|13199.64|13079.64|13200.74|13080.74|13199.28|13079.28|10
1645528990000|2022-02-22 11:23:10|13200.15|13080.15|13198.69|13078.69|13200.24|13080.24|13198.31|13078.31|10
1645529000000|2022-02-22 11:23:20|13198.75|13078.75|13194.36|13074.36|13198.75|13078.75|13194.36|13074.36|10
1645529010000|2022-02-22 11:23:30|13193.98|13073.98|13189.44|13069.44|13194.08|13074.08|13189.44|13069.44|10
1645529020000|2022-02-22 11:23:40|13189.39|13069.39|13183.94|13063.94|13189.39|13069.39|13183.94|13063.94|10
1645529030000|2022-02-22 11:23:50|13183.67|13063.67|13182.74|13062.74|13183.93|13063.93|13182.41|13062.41|10
1645529040000|2022-02-22 11:24:00|13182.44|13062.44|13182.62|13062.62|13182.82|13062.82|13182.22|13062.22|10
1645529050000|2022-02-22 11:24:10|13182.82|13062.82|13182.24|13062.24|13182.82|13062.82|13181.84|13061.84|10
1645529060000|2022-02-22 11:24:20|13182.46|13062.46|13181.3|13061.3|13182.72|13062.72|13181.3|13061.3|9
1645529070000|2022-02-22 11:24:30|13182.27|13062.27|13186.04|13066.04|13186.31|13066.31|13182.27|13062.27|10
1645529080000|2022-02-22 11:24:40|13186.58|13066.58|13186.16|13066.16|13186.98|13066.98|13186.14|13066.14|10
1645529090000|2022-02-22 11:24:50|13185.69|13065.69|13185.03|13065.03|13185.69|13065.69|13184.52|13064.52|10
1645529100000|2022-02-22 11:25:00|13185.15|13065.15|13184.59|13064.59|13185.15|13065.15|13184.4|13064.4|9
1645529110000|2022-02-22 11:25:10|13184.79|13064.79|13184.86|13064.86|13185.05|13065.05|13184.51|13064.51|10
1645529120000|2022-02-22 11:25:20|13184.79|13064.79|13182.15|13062.15|13184.82|13064.82|13182.15|13062.15|10
1645529130000|2022-02-22 11:25:30|13182.02|13062.02|13179.78|13059.78|13182.02|13062.02|13179.78|13059.78|10
1645529140000|2022-02-22 11:25:40|13179.22|13059.22|13178.94|13058.94|13179.45|13059.45|13178.33|13058.33|10
1645529150000|2022-02-22 11:25:50|13178.81|13058.81|13178.35|13058.35|13178.92|13058.92|13178.22|13058.22|9
1645529160000|2022-02-22 11:26:00|13178.08|13058.08|13177.17|13057.17|13178.1|13058.1|13177.15|13057.15|7
1645529170000|2022-02-22 11:26:10|13177.19|13057.19|13176.15|13056.15|13177.48|13057.48|13176.15|13056.15|9
1645529180000|2022-02-22 11:26:20|13175.87|13055.87|13175.07|13055.07|13176.27|13056.27|13174.81|13054.81|9
1645529190000|2022-02-22 11:26:30|13174.85|13054.85|13171.81|13051.81|13174.85|13054.85|13171.81|13051.81|10
1645529200000|2022-02-22 11:26:40|13171.28|13051.28|13169.47|13049.47|13171.28|13051.28|13169.43|13049.43|9
1645529210000|2022-02-22 11:26:50|13169.2|13049.2|13166.43|13046.43|13169.2|13049.2|13166.43|13046.43|10
1645529220000|2022-02-22 11:27:00|13165.17|13045.17|13160.94|13040.94|13165.17|13045.17|13160.94|13040.94|10
1645529230000|2022-02-22 11:27:10|13160.48|13040.48|13162.23|13042.23|13162.23|13042.23|13160.48|13040.48|10
1645529240000|2022-02-22 11:27:20|13162.41|13042.41|13160.21|13040.21|13162.41|13042.41|13160.14|13040.14|10
1645529250000|2022-02-22 11:27:30|13159.87|13039.87|13159.13|13039.13|13160.56|13040.56|13159.13|13039.13|9
1645529260000|2022-02-22 11:27:40|13159.2|13039.2|13156.14|13036.14|13159.26|13039.26|13156.14|13036.14|10
1645529270000|2022-02-22 11:27:50|13156.16|13036.16|13156.26|13036.26|13156.6|13036.6|13156.06|13036.06|10
1645529280000|2022-02-22 11:28:00|13156.2|13036.2|13156.77|13036.77|13156.99|13036.99|13156.12|13036.12|10
1645529290000|2022-02-22 11:28:10|13157.26|13037.26|13158.31|13038.31|13158.31|13038.31|13157.25|13037.25|10
1645529300000|2022-02-22 11:28:20|13158.36|13038.36|13161.65|13041.65|13161.65|13041.65|13158.34|13038.34|10
1645529310000|2022-02-22 11:28:30|13161.49|13041.49|13162.34|13042.34|13162.41|13042.41|13161.33|13041.33|8
1645529320000|2022-02-22 11:28:40|13162.35|13042.35|13161.37|13041.37|13162.91|13042.91|13161.05|13041.05|9
1645529330000|2022-02-22 11:28:50|13161.29|13041.29|13161.47|13041.47|13161.61|13041.61|13161.05|13041.05|10
1645529340000|2022-02-22 11:29:00|13161.12|13041.12|13160.66|13040.66|13161.41|13041.41|13160.3|13040.3|9
1645529350000|2022-02-22 11:29:10|13160.95|13040.95|13157.89|13037.89|13160.95|13040.95|13157.89|13037.89|10
1645529360000|2022-02-22 11:29:20|13157.32|13037.32|13155.92|13035.92|13157.32|13037.32|13155.86|13035.86|10
1645529370000|2022-02-22 11:29:30|13156.19|13036.19|13157.66|13037.66|13157.66|13037.66|13156.19|13036.19|10
1645529380000|2022-02-22 11:29:40|13157.75|13037.75|13156.35|13036.35|13157.75|13037.75|13156.35|13036.35|9
1645529390000|2022-02-22 11:29:50|13156.29|13036.29|13153.75|13033.75|13156.29|13036.29|13153.75|13033.75|10
1645529400000|2022-02-22 11:30:00|13153.52|13033.52|13151.35|13031.35|13153.52|13033.52|13151.35|13031.35|10
1645529410000|2022-02-22 11:30:10|13152.07|13032.07|13151.79|13031.79|13152.07|13032.07|13151.57|13031.57|10
1645529420000|2022-02-22 11:30:20|13151.8|13031.8|13152.6|13032.6|13153.23|13033.23|13151.8|13031.8|10
1645529430000|2022-02-22 11:30:30|13152.36|13032.36|13149.83|13029.83|13152.36|13032.36|13149.83|13029.83|10
1645529440000|2022-02-22 11:30:40|13149.16|13029.16|13143.91|13023.91|13149.16|13029.16|13143.89|13023.89|10
1645529450000|2022-02-22 11:30:50|13143.58|13023.58|13135.01|13015.01|13143.58|13023.58|13135.01|13015.01|10
1645529460000|2022-02-22 11:31:00|13134.56|13014.56|13131.07|13011.07|13135.06|13015.06|13130.37|13010.37|10
1645529470000|2022-02-22 11:31:10|13131.09|13011.09|13133.31|13013.31|13133.4|13013.4|13130.54|13010.54|10
1645529480000|2022-02-22 11:31:20|13132.73|13012.73|13130.93|13010.93|13132.73|13012.73|13130.15|13010.15|10
1645529490000|2022-02-22 11:31:30|13130.99|13010.99|13132.55|13012.55|13132.98|13012.98|13130.99|13010.99|10
1645529500000|2022-02-22 11:31:40|13132.49|13012.49|13134.89|13014.89|13134.89|13014.89|13132.49|13012.49|10
1645529510000|2022-02-22 11:31:50|13135.32|13015.32|13136.61|13016.61|13136.61|13016.61|13135.27|13015.27|10
1645529520000|2022-02-22 11:32:00|13136.08|13016.08|13137.65|13017.65|13137.65|13017.65|13135.58|13015.58|10
1645529530000|2022-02-22 11:32:10|13137.71|13017.71|13141.5|13021.5|13142.05|13022.05|13137.59|13017.59|10
1645529540000|2022-02-22 11:32:20|13141.72|13021.72|13143.28|13023.28|13143.55|13023.55|13140.99|13020.99|10
1645529550000|2022-02-22 11:32:30|13144.38|13024.38|13145.08|13025.08|13145.84|13025.84|13144.38|13024.38|10
1645529560000|2022-02-22 11:32:40|13145.04|13025.04|13145.32|13025.32|13145.53|13025.53|13144.79|13024.79|10
1645529570000|2022-02-22 11:32:50|13144.87|13024.87|13144.62|13024.62|13145.15|13025.15|13144.36|13024.36|10
1645529580000|2022-02-22 11:33:00|13144.68|13024.68|13145.04|13025.04|13145.54|13025.54|13144.68|13024.68|10
1645529590000|2022-02-22 11:33:10|13145.17|13025.17|13144.27|13024.27|13145.87|13025.87|13144.27|13024.27|10
1645529600000|2022-02-22 11:33:20|13144.1|13024.1|13142.59|13022.59|13144.1|13024.1|13142.59|13022.59|10
1645529610000|2022-02-22 11:33:30|13143.07|13023.07|13142.56|13022.56|13143.51|13023.51|13142.56|13022.56|10
1645529620000|2022-02-22 11:33:40|13142.58|13022.58|13140.86|13020.86|13142.73|13022.73|13140.64|13020.64|10
1645529630000|2022-02-22 11:33:50|13140.95|13020.95|13139.67|13019.67|13141.03|13021.03|13139.67|13019.67|10
1645529640000|2022-02-22 11:34:00|13139.34|13019.34|13136.3|13016.3|13139.34|13019.34|13136.3|13016.3|10
1645529650000|2022-02-22 11:34:10|13135.74|13015.74|13133|13013|13135.74|13015.74|13133|13013|10
1645529660000|2022-02-22 11:34:20|13133.06|13013.06|13131.81|13011.81|13133.07|13013.07|13131.81|13011.81|10
1645529670000|2022-02-22 11:34:30|13131.71|13011.71|13135|13015|13135|13015|13131.71|13011.71|10
1645529680000|2022-02-22 11:34:40|13134.95|13014.95|13137.14|13017.14|13137.14|13017.14|13134.83|13014.83|10
1645529690000|2022-02-22 11:34:50|13137.35|13017.35|13138.84|13018.84|13139|13019|13137.18|13017.18|10
1645529700000|2022-02-22 11:35:00|13138.88|13018.88|13138.78|13018.78|13139.2|13019.2|13138.69|13018.69|9
1645529710000|2022-02-22 11:35:10|13138.85|13018.85|13140.86|13020.86|13140.86|13020.86|13138.85|13018.85|10
1645529720000|2022-02-22 11:35:20|13140.92|13020.92|13141.47|13021.47|13142.16|13022.16|13140.92|13020.92|10
1645529730000|2022-02-22 11:35:30|13141.21|13021.21|13140.43|13020.43|13141.69|13021.69|13140.43|13020.43|9
1645529740000|2022-02-22 11:35:40|13140.33|13020.33|13138.32|13018.32|13140.33|13020.33|13138.32|13018.32|10
1645529750000|2022-02-22 11:35:50|13138.02|13018.02|13137.79|13017.79|13138.5|13018.5|13137.37|13017.37|10
1645529760000|2022-02-22 11:36:00|13137.25|13017.25|13134.68|13014.68|13137.25|13017.25|13134.46|13014.46|9
1645529770000|2022-02-22 11:36:10|13134.5|13014.5|13132.08|13012.08|13134.58|13014.58|13132.08|13012.08|10
1645529780000|2022-02-22 11:36:20|13131.64|13011.64|13130.19|13010.19|13131.64|13011.64|13129.92|13009.92|9
1645529790000|2022-02-22 11:36:30|13130.21|13010.21|13132.5|13012.5|13132.5|13012.5|13130.21|13010.21|9
1645529800000|2022-02-22 11:36:40|13131.93|13011.93|13134.52|13014.52|13134.97|13014.97|13131.93|13011.93|10
1645529810000|2022-02-22 11:36:50|13134.03|13014.03|13135.77|13015.77|13136.08|13016.08|13134.03|13014.03|9
1645529820000|2022-02-22 11:37:00|13135.36|13015.36|13134.97|13014.97|13135.66|13015.66|13134.97|13014.97|9
1645529830000|2022-02-22 11:37:10|13135.38|13015.38|13135.54|13015.54|13135.69|13015.69|13135.01|13015.01|9
1645529840000|2022-02-22 11:37:20|13135.43|13015.43|13134.95|13014.95|13135.56|13015.56|13134.95|13014.95|9
1645529850000|2022-02-22 11:37:30|13134.87|13014.87|13137.91|13017.91|13137.91|13017.91|13134.79|13014.79|9
1645529860000|2022-02-22 11:37:40|13138.08|13018.08|13140.14|13020.14|13140.2|13020.2|13138.08|13018.08|9
1645529870000|2022-02-22 11:37:50|13139.49|13019.49|13139.96|13019.96|13140.64|13020.64|13139.49|13019.49|10
1645529880000|2022-02-22 11:38:00|13139.44|13019.44|13139|13019|13139.7|13019.7|13139|13019|8
1645529890000|2022-02-22 11:38:10|13139.26|13019.26|13140.44|13020.44|13140.44|13020.44|13139.26|13019.26|10
1645529900000|2022-02-22 11:38:20|13140.4|13020.4|13141.35|13021.35|13142.13|13022.13|13140.4|13020.4|9
1645529910000|2022-02-22 11:38:30|13141.32|13021.32|13137.19|13017.19|13141.32|13021.32|13137.19|13017.19|10
1645529920000|2022-02-22 11:38:40|13136.74|13016.74|13136.83|13016.83|13137.72|13017.72|13136.71|13016.71|10
1645529930000|2022-02-22 11:38:50|13136.95|13016.95|13136.45|13016.45|13138.02|13018.02|13136.45|13016.45|10
1645529940000|2022-02-22 11:39:00|13137.4|13017.4|13136.91|13016.91|13137.55|13017.55|13136.91|13016.91|9
1645529950000|2022-02-22 11:39:10|13136.69|13016.69|13137.12|13017.12|13137.51|13017.51|13136.66|13016.66|10
1645529960000|2022-02-22 11:39:20|13138.26|13018.26|13136.71|13016.71|13138.26|13018.26|13136.71|13016.71|10
1645529970000|2022-02-22 11:39:30|13136.93|13016.93|13135.56|13015.56|13136.93|13016.93|13135.36|13015.36|10
1645529980000|2022-02-22 11:39:40|13135.78|13015.78|13133.78|13013.78|13135.85|13015.85|13133.58|13013.58|10
1645529990000|2022-02-22 11:39:50|13133.6|13013.6|13135.32|13015.32|13135.32|13015.32|13133.52|13013.52|9
1645530000000|2022-02-22 11:40:00|13135.97|13015.97|13141.07|13021.07|13141.07|13021.07|13135.97|13015.97|10
1645530010000|2022-02-22 11:40:10|13141.69|13021.69|13147.24|13027.24|13147.24|13027.24|13141.69|13021.69|10
1645530020000|2022-02-22 11:40:20|13146.33|13026.33|13147.5|13027.5|13147.99|13027.99|13146.33|13026.33|10
1645530030000|2022-02-22 11:40:30|13147.73|13027.73|13149.25|13029.25|13149.25|13029.25|13147.42|13027.42|9
1645530040000|2022-02-22 11:40:40|13149.18|13029.18|13149.01|13029.01|13149.53|13029.53|13148.93|13028.93|9
1645530050000|2022-02-22 11:40:50|13148.84|13028.84|13148.77|13028.77|13148.84|13028.84|13148.05|13028.05|9
1645530060000|2022-02-22 11:41:00|13148.98|13028.98|13150.4|13030.4|13150.4|13030.4|13148.4|13028.4|10
1645530070000|2022-02-22 11:41:10|13150.73|13030.73|13153.5|13033.5|13153.53|13033.53|13150.73|13030.73|9
1645530080000|2022-02-22 11:41:20|13154.01|13034.01|13158.35|13038.35|13158.4|13038.4|13154.01|13034.01|10
1645530090000|2022-02-22 11:41:30|13158.56|13038.56|13159.8|13039.8|13159.88|13039.88|13158.37|13038.37|10
1645530100000|2022-02-22 11:41:40|13160.33|13040.33|13162.29|13042.29|13162.29|13042.29|13160.15|13040.15|10
1645530110000|2022-02-22 11:41:50|13162.81|13042.81|13164.69|13044.69|13164.69|13044.69|13162.69|13042.69|10
1645530120000|2022-02-22 11:42:00|13164.87|13044.87|13169.33|13049.33|13169.33|13049.33|13164.87|13044.87|10
1645530130000|2022-02-22 11:42:10|13170.26|13050.26|13170.16|13050.16|13171.27|13051.27|13170.16|13050.16|10
1645530140000|2022-02-22 11:42:20|13169.85|13049.85|13169.68|13049.68|13169.96|13049.96|13169.57|13049.57|9
1645530150000|2022-02-22 11:42:30|13169.9|13049.9|13170.52|13050.52|13170.57|13050.57|13169.86|13049.86|10
1645530160000|2022-02-22 11:42:40|13170.32|13050.32|13171.71|13051.71|13171.71|13051.71|13170.32|13050.32|9
1645530170000|2022-02-22 11:42:50|13171.78|13051.78|13170.67|13050.67|13171.78|13051.78|13170.12|13050.12|10
1645530180000|2022-02-22 11:43:00|13170.49|13050.49|13172.23|13052.23|13172.23|13052.23|13170.49|13050.49|8
1645530190000|2022-02-22 11:43:10|13171.73|13051.73|13173.07|13053.07|13173.07|13053.07|13171.73|13051.73|9
1645530200000|2022-02-22 11:43:20|13172.87|13052.87|13170.31|13050.31|13172.87|13052.87|13170.2|13050.2|10
1645530210000|2022-02-22 11:43:30|13169.85|13049.85|13169.88|13049.88|13170.25|13050.25|13169.69|13049.69|10
1645530220000|2022-02-22 11:43:40|13169.77|13049.77|13172.76|13052.76|13173|13053|13169.64|13049.64|10
1645530230000|2022-02-22 11:43:50|13172.59|13052.59|13170.96|13050.96|13172.59|13052.59|13170.96|13050.96|10
1645530240000|2022-02-22 11:44:00|13171|13051|13169.59|13049.59|13171.27|13051.27|13169.4|13049.4|10
1645530250000|2022-02-22 11:44:10|13170.05|13050.05|13171.96|13051.96|13171.96|13051.96|13170.05|13050.05|10
1645530260000|2022-02-22 11:44:20|13171.73|13051.73|13173.85|13053.85|13173.85|13053.85|13171.73|13051.73|10
1645530270000|2022-02-22 11:44:30|13174.28|13054.28|13175.11|13055.11|13175.11|13055.11|13174.08|13054.08|9
1645530280000|2022-02-22 11:44:40|13176.27|13056.27|13181.74|13061.74|13181.74|13061.74|13176.27|13056.27|10
1645530290000|2022-02-22 11:44:50|13182.15|13062.15|13184.23|13064.23|13184.34|13064.34|13182.15|13062.15|10
1645530300000|2022-02-22 11:45:00|13184.26|13064.26|13182.4|13062.4|13184.26|13064.26|13182.4|13062.4|10
1645530310000|2022-02-22 11:45:10|13182.55|13062.55|13181.08|13061.08|13182.57|13062.57|13181.08|13061.08|10
1645530320000|2022-02-22 11:45:20|13180.96|13060.96|13184.93|13064.93|13184.93|13064.93|13180.96|13060.96|10
1645530330000|2022-02-22 11:45:30|13184.97|13064.97|13185.69|13065.69|13185.69|13065.69|13184.37|13064.37|9
1645530340000|2022-02-22 11:45:40|13185.66|13065.66|13185.75|13065.75|13185.75|13065.75|13185.43|13065.43|9
1645530350000|2022-02-22 11:45:50|13186.29|13066.29|13188.3|13068.3|13188.53|13068.53|13186.29|13066.29|10
1645530360000|2022-02-22 11:46:00|13188.2|13068.2|13190.91|13070.91|13190.91|13070.91|13188.2|13068.2|10
1645530370000|2022-02-22 11:46:10|13190.86|13070.86|13191.27|13071.27|13191.73|13071.73|13190.79|13070.79|10
1645530380000|2022-02-22 11:46:20|13191.38|13071.38|13190.73|13070.73|13191.6|13071.6|13190.5|13070.5|9
1645530390000|2022-02-22 11:46:30|13191.53|13071.53|13193.64|13073.64|13193.64|13073.64|13191.2|13071.2|10
1645530400000|2022-02-22 11:46:40|13194.11|13074.11|13194.28|13074.28|13194.77|13074.77|13193.53|13073.53|10
1645530410000|2022-02-22 11:46:50|13193.62|13073.62|13192.16|13072.16|13193.79|13073.79|13192.16|13072.16|8
1645530420000|2022-02-22 11:47:00|13192.15|13072.15|13192.07|13072.07|13192.46|13072.46|13191.99|13071.99|10
1645530430000|2022-02-22 11:47:10|13192.2|13072.2|13191.46|13071.46|13192.49|13072.49|13191.41|13071.41|10
1645530440000|2022-02-22 11:47:20|13191.24|13071.24|13189.34|13069.34|13191.43|13071.43|13189.34|13069.34|10
1645530450000|2022-02-22 11:47:30|13189.36|13069.36|13189.21|13069.21|13189.36|13069.36|13188.8|13068.8|10
1645530460000|2022-02-22 11:47:40|13189.43|13069.43|13195.98|13075.98|13195.98|13075.98|13189.43|13069.43|10
1645530470000|2022-02-22 11:47:50|13196.01|13076.01|13200.43|13080.43|13200.43|13080.43|13196.01|13076.01|10
1645530480000|2022-02-22 11:48:00|13201.51|13081.51|13207.59|13087.59|13207.59|13087.59|13201.51|13081.51|10
1645530490000|2022-02-22 11:48:10|13207.91|13087.91|13209.52|13089.52|13209.81|13089.81|13207.91|13087.91|10
1645530500000|2022-02-22 11:48:20|13209.73|13089.73|13210.01|13090.01|13210.01|13090.01|13208.23|13088.23|10
1645530510000|2022-02-22 11:48:30|13210.62|13090.62|13213.89|13093.89|13213.89|13093.89|13210.62|13090.62|10
1645530520000|2022-02-22 11:48:40|13214.62|13094.62|13215.36|13095.36|13216.37|13096.37|13214.62|13094.62|10
1645530530000|2022-02-22 11:48:50|13214.88|13094.88|13215|13095|13215|13095|13214.41|13094.41|10
1645530540000|2022-02-22 11:49:00|13214.55|13094.55|13212.92|13092.92|13214.71|13094.71|13212.92|13092.92|10
1645530550000|2022-02-22 11:49:10|13212.58|13092.58|13211.02|13091.02|13212.89|13092.89|13211.02|13091.02|9
1645530560000|2022-02-22 11:49:20|13210.56|13090.56|13208.5|13088.5|13210.56|13090.56|13208.44|13088.44|10
1645530570000|2022-02-22 11:49:30|13208.57|13088.57|13207.11|13087.11|13208.6|13088.6|13207.11|13087.11|10
1645530580000|2022-02-22 11:49:40|13206.96|13086.96|13206.43|13086.43|13206.96|13086.96|13205.71|13085.71|10
1645530590000|2022-02-22 11:49:50|13206.66|13086.66|13207.95|13087.95|13207.95|13087.95|13206.6|13086.6|10
1645530600000|2022-02-22 11:50:00|13208.11|13088.11|13206.71|13086.71|13208.18|13088.18|13205.83|13085.83|10
1645530610000|2022-02-22 11:50:10|13207.23|13087.23|13207.6|13087.6|13207.72|13087.72|13206.99|13086.99|10
1645530620000|2022-02-22 11:50:20|13207.8|13087.8|13205.65|13085.65|13207.8|13087.8|13205.65|13085.65|10
1645530630000|2022-02-22 11:50:30|13206.07|13086.07|13207.99|13087.99|13208.38|13088.38|13206.05|13086.05|10
1645530640000|2022-02-22 11:50:40|13208.35|13088.35|13209.87|13089.87|13209.87|13089.87|13208.16|13088.16|10
1645530650000|2022-02-22 11:50:50|13209.94|13089.94|13210.92|13090.92|13210.98|13090.98|13209.94|13089.94|10
1645530660000|2022-02-22 11:51:00|13210.89|13090.89|13214.04|13094.04|13214.04|13094.04|13210.89|13090.89|9
1645530670000|2022-02-22 11:51:10|13213.86|13093.86|13218|13098|13218|13098|13213.86|13093.86|10
1645530680000|2022-02-22 11:51:20|13218.11|13098.11|13218.83|13098.83|13218.83|13098.83|13217.51|13097.51|10
1645530690000|2022-02-22 11:51:30|13219.28|13099.28|13218.3|13098.3|13219.28|13099.28|13217.96|13097.96|10
1645530700000|2022-02-22 11:51:40|13218.24|13098.24|13218.58|13098.58|13218.58|13098.58|13218.17|13098.17|8
1645530710000|2022-02-22 11:51:50|13218.69|13098.69|13221.37|13101.37|13221.37|13101.37|13218.69|13098.69|10
1645530720000|2022-02-22 11:52:00|13221.38|13101.38|13220.79|13100.79|13221.42|13101.42|13220.54|13100.54|10
1645530730000|2022-02-22 11:52:10|13220.68|13100.68|13222.87|13102.87|13222.97|13102.97|13220.68|13100.68|10
1645530740000|2022-02-22 11:52:20|13223.9|13103.9|13225.55|13105.55|13225.6|13105.6|13223.59|13103.59|10
1645530750000|2022-02-22 11:52:30|13225.07|13105.07|13222.98|13102.98|13225.54|13105.54|13222.98|13102.98|9
1645530760000|2022-02-22 11:52:40|13222.56|13102.56|13223.03|13103.03|13223.03|13103.03|13222.04|13102.04|10
1645530770000|2022-02-22 11:52:50|13222.94|13102.94|13221.53|13101.53|13223.09|13103.09|13221.53|13101.53|9
1645530780000|2022-02-22 11:53:00|13220.82|13100.82|13222.51|13102.51|13222.51|13102.51|13220.69|13100.69|10
1645530790000|2022-02-22 11:53:10|13222.3|13102.3|13219.95|13099.95|13222.3|13102.3|13219.95|13099.95|10
1645530800000|2022-02-22 11:53:20|13219.16|13099.16|13215.03|13095.03|13219.16|13099.16|13215.03|13095.03|10
1645530810000|2022-02-22 11:53:30|13214.65|13094.65|13208.36|13088.36|13214.65|13094.65|13208.36|13088.36|10
1645530820000|2022-02-22 11:53:40|13208.4|13088.4|13206.8|13086.8|13208.4|13088.4|13206.8|13086.8|10
1645530830000|2022-02-22 11:53:50|13205.48|13085.48|13203.33|13083.33|13205.48|13085.48|13203.23|13083.23|10
1645530840000|2022-02-22 11:54:00|13203.01|13083.01|13201.99|13081.99|13203.01|13083.01|13201.23|13081.23|10
1645530850000|2022-02-22 11:54:10|13202.38|13082.38|13201.16|13081.16|13202.77|13082.77|13201.16|13081.16|10
1645530860000|2022-02-22 11:54:20|13201.13|13081.13|13197.45|13077.45|13201.13|13081.13|13197.45|13077.45|9
1645530870000|2022-02-22 11:54:30|13196.94|13076.94|13195.37|13075.37|13196.94|13076.94|13195.37|13075.37|10
1645530880000|2022-02-22 11:54:40|13194.89|13074.89|13193.04|13073.04|13194.89|13074.89|13193.04|13073.04|10
1645530890000|2022-02-22 11:54:50|13192.24|13072.24|13192.96|13072.96|13193.51|13073.51|13192.24|13072.24|10
1645530900000|2022-02-22 11:55:00|13193.09|13073.09|13193.51|13073.51|13193.51|13073.51|13192.22|13072.22|10
1645530910000|2022-02-22 11:55:10|13193.37|13073.37|13194|13074|13194.34|13074.34|13193.37|13073.37|10
1645530920000|2022-02-22 11:55:20|13193.95|13073.95|13191.14|13071.14|13193.95|13073.95|13191.14|13071.14|10
1645530930000|2022-02-22 11:55:30|13190.42|13070.42|13190.08|13070.08|13190.77|13070.77|13189.99|13069.99|10
1645530940000|2022-02-22 11:55:40|13189.69|13069.69|13191.44|13071.44|13191.55|13071.55|13189.69|13069.69|10
1645530950000|2022-02-22 11:55:50|13191.6|13071.6|13190.83|13070.83|13191.6|13071.6|13190.83|13070.83|10
1645530960000|2022-02-22 11:56:00|13190.84|13070.84|13191.22|13071.22|13191.32|13071.32|13190.73|13070.73|9
1645530970000|2022-02-22 11:56:10|13191.3|13071.3|13192.24|13072.24|13192.24|13072.24|13191.22|13071.22|10
1645530980000|2022-02-22 11:56:20|13192.91|13072.91|13195.76|13075.76|13195.76|13075.76|13192.91|13072.91|9
1645530990000|2022-02-22 11:56:30|13196.38|13076.38|13199.16|13079.16|13199.16|13079.16|13196.38|13076.38|10
1645531000000|2022-02-22 11:56:40|13199.2|13079.2|13198.14|13078.14|13199.2|13079.2|13198.14|13078.14|8
1645531010000|2022-02-22 11:56:50|13197.93|13077.93|13197|13077|13198.1|13078.1|13197|13077|8
1645531020000|2022-02-22 11:57:00|13196.66|13076.66|13195.63|13075.63|13196.97|13076.97|13195.63|13075.63|10
1645531030000|2022-02-22 11:57:10|13195.37|13075.37|13195.02|13075.02|13195.37|13075.37|13194.51|13074.51|9
1645531040000|2022-02-22 11:57:20|13194.93|13074.93|13192.38|13072.38|13195.44|13075.44|13192.38|13072.38|10
1645531050000|2022-02-22 11:57:30|13192.02|13072.02|13193.1|13073.1|13193.1|13073.1|13191.93|13071.93|10
1645531060000|2022-02-22 11:57:40|13193.26|13073.26|13193.95|13073.95|13194.27|13074.27|13193.26|13073.26|10
1645531070000|2022-02-22 11:57:50|13193.87|13073.87|13192.02|13072.02|13193.87|13073.87|13192.02|13072.02|9
1645531080000|2022-02-22 11:58:00|13191.98|13071.98|13192.58|13072.58|13192.72|13072.72|13191.9|13071.9|9
1645531090000|2022-02-22 11:58:10|13192.56|13072.56|13192.13|13072.13|13192.93|13072.93|13191.88|13071.88|9
1645531100000|2022-02-22 11:58:20|13192.14|13072.14|13189.79|13069.79|13192.14|13072.14|13189.54|13069.54|9
1645531110000|2022-02-22 11:58:30|13190|13070|13189.71|13069.71|13190|13070|13189.62|13069.62|7
1645531120000|2022-02-22 11:58:40|13189.47|13069.47|13189.23|13069.23|13189.81|13069.81|13189.23|13069.23|10
1645531130000|2022-02-22 11:58:50|13189.26|13069.26|13187.94|13067.94|13189.62|13069.62|13187.94|13067.94|9
1645531140000|2022-02-22 11:59:00|13188.02|13068.02|13188.7|13068.7|13188.7|13068.7|13188|13068|10
1645531150000|2022-02-22 11:59:10|13188.47|13068.47|13188.11|13068.11|13188.47|13068.47|13187.77|13067.77|9
1645531160000|2022-02-22 11:59:20|13188.31|13068.31|13187.01|13067.01|13188.31|13068.31|13187.01|13067.01|10
1645531170000|2022-02-22 11:59:30|13187.74|13067.74|13185.89|13065.89|13187.74|13067.74|13185.89|13065.89|10
1645531180000|2022-02-22 11:59:40|13186.15|13066.15|13184.48|13064.48|13186.15|13066.15|13184.29|13064.29|10
1645531190000|2022-02-22 11:59:50|13183.85|13063.85|13184.21|13064.21|13185.61|13065.61|13183.3|13063.3|10
1645531200000|2022-02-22 12:00:00|13184.62|13064.62|13183.11|13063.11|13184.8|13064.8|13183.11|13063.11|10
1645531210000|2022-02-22 12:00:10|13181.85|13061.85|13177.35|13057.35|13181.85|13061.85|13177.35|13057.35|10
1645531220000|2022-02-22 12:00:20|13177.39|13057.39|13172.8|13052.8|13177.39|13057.39|13172.8|13052.8|10
1645531230000|2022-02-22 12:00:30|13171.03|13051.03|13167.3|13047.3|13171.03|13051.03|13167.04|13047.04|10
1645531240000|2022-02-22 12:00:40|13167.19|13047.19|13164.86|13044.86|13167.19|13047.19|13164.86|13044.86|10
1645531250000|2022-02-22 12:00:50|13164.67|13044.67|13161.16|13041.16|13164.67|13044.67|13161.16|13041.16|10
1645531260000|2022-02-22 12:01:00|13160.89|13040.89|13159.64|13039.64|13160.89|13040.89|13159.07|13039.07|10
1645531270000|2022-02-22 12:01:10|13159.67|13039.67|13158.78|13038.78|13159.67|13039.67|13158.21|13038.21|9
1645531280000|2022-02-22 12:01:20|13158.87|13038.87|13154.86|13034.86|13159.1|13039.1|13154.86|13034.86|10
1645531290000|2022-02-22 12:01:30|13154.03|13034.03|13152.48|13032.48|13154.06|13034.06|13152.48|13032.48|10
1645531300000|2022-02-22 12:01:40|13152.65|13032.65|13144.72|13024.72|13152.65|13032.65|13144.72|13024.72|10
1645531310000|2022-02-22 12:01:50|13142.79|13022.79|13138.39|13018.39|13142.79|13022.79|13138.39|13018.39|10
1645531320000|2022-02-22 12:02:00|13137.54|13017.54|13136.02|13016.02|13137.56|13017.56|13135.38|13015.38|10
1645531330000|2022-02-22 12:02:10|13134.55|13014.55|13132.23|13012.23|13134.55|13014.55|13132.23|13012.23|9
1645531340000|2022-02-22 12:02:20|13131.65|13011.65|13123.19|13003.19|13131.65|13011.65|13123.19|13003.19|10
1645531350000|2022-02-22 12:02:30|13122.82|13002.82|13114.6|12994.6|13123.35|13003.35|13114.6|12994.6|10
1645531360000|2022-02-22 12:02:40|13113.83|12993.83|13107.27|12987.27|13113.83|12993.83|13107.27|12987.27|10
1645531370000|2022-02-22 12:02:50|13106.53|12986.53|13097.42|12977.42|13106.53|12986.53|13097.42|12977.42|10
1645531380000|2022-02-22 12:03:00|13096.56|12976.56|13091.97|12971.97|13096.56|12976.56|13091.44|12971.44|10
1645531390000|2022-02-22 12:03:10|13092.19|12972.19|13089.82|12969.82|13092.19|12972.19|13089.82|12969.82|10
1645531400000|2022-02-22 12:03:20|13089.4|12969.4|13091.56|12971.56|13091.56|12971.56|13089.38|12969.38|10
1645531410000|2022-02-22 12:03:30|13091.65|12971.65|13094.03|12974.03|13094.09|12974.09|13091.47|12971.47|10
1645531420000|2022-02-22 12:03:40|13094.72|12974.72|13096.96|12976.96|13096.96|12976.96|13094.72|12974.72|10
1645531430000|2022-02-22 12:03:50|13097.93|12977.93|13097.52|12977.52|13097.93|12977.93|13095.94|12975.94|9
1645531440000|2022-02-22 12:04:00|13098.51|12978.51|13098.12|12978.12|13100.23|12980.23|13098.12|12978.12|10
1645531450000|2022-02-22 12:04:10|13098.8|12978.8|13099.04|12979.04|13099.04|12979.04|13097.64|12977.64|10
1645531460000|2022-02-22 12:04:20|13098.88|12978.88|13096.99|12976.99|13100.41|12980.41|13096.99|12976.99|10
1645531470000|2022-02-22 12:04:30|13096.65|12976.65|13102.87|12982.87|13102.87|12982.87|13095.97|12975.97|10
1645531480000|2022-02-22 12:04:40|13103.68|12983.68|13108.35|12988.35|13108.35|12988.35|13103.68|12983.68|10
1645531490000|2022-02-22 12:04:50|13108.76|12988.76|13119.95|12999.95|13119.95|12999.95|13108.76|12988.76|10
1645531500000|2022-02-22 12:05:00|13119.46|12999.46|13115.71|12995.71|13119.46|12999.46|13115.71|12995.71|10
1645531510000|2022-02-22 12:05:10|13115.68|12995.68|13115.56|12995.56|13115.68|12995.68|13114.47|12994.47|10
1645531520000|2022-02-22 12:05:20|13115.98|12995.98|13115.88|12995.88|13116.66|12996.66|13115.88|12995.88|10
1645531530000|2022-02-22 12:05:30|13116.04|12996.04|13114.35|12994.35|13116.04|12996.04|13114.35|12994.35|10
1645531540000|2022-02-22 12:05:40|13113.8|12993.8|13109.56|12989.56|13113.8|12993.8|13109.56|12989.56|10
1645531550000|2022-02-22 12:05:50|13109.9|12989.9|13107.42|12987.42|13109.9|12989.9|13107.42|12987.42|10
1645531560000|2022-02-22 12:06:00|13107.64|12987.64|13108.46|12988.46|13108.46|12988.46|13107.17|12987.17|10
1645531570000|2022-02-22 12:06:10|13108.69|12988.69|13106.63|12986.63|13109.15|12989.15|13105.9|12985.9|10
1645531580000|2022-02-22 12:06:20|13106.67|12986.67|13107.95|12987.95|13108.1|12988.1|13106.67|12986.67|10
1645531590000|2022-02-22 12:06:30|13108.61|12988.61|13108.47|12988.47|13109.11|12989.11|13108.47|12988.47|10
1645531600000|2022-02-22 12:06:40|13108.48|12988.48|13108.55|12988.55|13108.85|12988.85|13108.34|12988.34|10
1645531610000|2022-02-22 12:06:50|13108.67|12988.67|13111.51|12991.51|13111.51|12991.51|13108.67|12988.67|10
1645531620000|2022-02-22 12:07:00|13112.32|12992.32|13112.54|12992.54|13113.02|12993.02|13112.32|12992.32|9
1645531630000|2022-02-22 12:07:10|13112.38|12992.38|13113.29|12993.29|13113.29|12993.29|13112.35|12992.35|10
1645531640000|2022-02-22 12:07:20|13113.27|12993.27|13114.09|12994.09|13114.26|12994.26|13112.85|12992.85|10
1645531650000|2022-02-22 12:07:30|13114.33|12994.33|13114.12|12994.12|13114.33|12994.33|13113.41|12993.41|10
1645531660000|2022-02-22 12:07:40|13114.22|12994.22|13116.24|12996.24|13116.24|12996.24|13113.93|12993.93|10
1645531670000|2022-02-22 12:07:50|13116.69|12996.69|13119.83|12999.83|13119.83|12999.83|13116.69|12996.69|9
1645531680000|2022-02-22 12:08:00|13120.19|13000.19|13125.28|13005.28|13125.28|13005.28|13120.19|13000.19|9
1645531690000|2022-02-22 12:08:10|13125.55|13005.55|13125.32|13005.32|13126|13006|13125|13005|10
1645531700000|2022-02-22 12:08:20|13125.24|13005.24|13127.43|13007.43|13127.43|13007.43|13125.15|13005.15|10
1645531710000|2022-02-22 12:08:30|13127.74|13007.74|13130.56|13010.56|13131.34|13011.34|13127.74|13007.74|10
1645531720000|2022-02-22 12:08:40|13131.12|13011.12|13130.31|13010.31|13131.12|13011.12|13129|13009|10
1645531730000|2022-02-22 12:08:50|13129.8|13009.8|13129.18|13009.18|13129.8|13009.8|13128.68|13008.68|10
1645531740000|2022-02-22 12:09:00|13129.01|13009.01|13126.84|13006.84|13129.01|13009.01|13126.84|13006.84|10
1645531750000|2022-02-22 12:09:10|13126.41|13006.41|13127.65|13007.65|13127.76|13007.76|13126.41|13006.41|10
1645531760000|2022-02-22 12:09:20|13127.55|13007.55|13127|13007|13127.88|13007.88|13127|13007|9
1645531770000|2022-02-22 12:09:30|13126.83|13006.83|13126.55|13006.55|13126.83|13006.83|13125.53|13005.53|10
1645531780000|2022-02-22 12:09:40|13126.25|13006.25|13126.56|13006.56|13126.56|13006.56|13125.61|13005.61|10
1645531790000|2022-02-22 12:09:50|13126.51|13006.51|13126.94|13006.94|13127.99|13007.99|13126.51|13006.51|9
1645531800000|2022-02-22 12:10:00|13126.88|13006.88|13124.93|13004.93|13127.02|13007.02|13124.84|13004.84|10
1645531810000|2022-02-22 12:10:10|13124.92|13004.92|13124.26|13004.26|13124.92|13004.92|13123.75|13003.75|10
1645531820000|2022-02-22 12:10:20|13124.61|13004.61|13124.26|13004.26|13124.61|13004.61|13123.97|13003.97|10
1645531830000|2022-02-22 12:10:30|13124.22|13004.22|13122.69|13002.69|13124.22|13004.22|13122.45|13002.45|10
1645531840000|2022-02-22 12:10:40|13122.57|13002.57|13124.64|13004.64|13124.64|13004.64|13122.57|13002.57|8
1645531850000|2022-02-22 12:10:50|13124.53|13004.53|13125.11|13005.11|13125.11|13005.11|13124.4|13004.4|9
1645531860000|2022-02-22 12:11:00|13125.46|13005.46|13128.49|13008.49|13128.49|13008.49|13125.46|13005.46|8
1645531870000|2022-02-22 12:11:10|13128.56|13008.56|13128.75|13008.75|13129.15|13009.15|13128.36|13008.36|10
1645531880000|2022-02-22 12:11:20|13129.25|13009.25|13130.41|13010.41|13130.45|13010.45|13129.25|13009.25|7
1645531890000|2022-02-22 12:11:30|13130.15|13010.15|13134.11|13014.11|13134.11|13014.11|13130.15|13010.15|9
1645531900000|2022-02-22 12:11:40|13134.95|13014.95|13137.75|13017.75|13138.32|13018.32|13134.95|13014.95|10
1645531910000|2022-02-22 12:11:50|13137.37|13017.37|13136.78|13016.78|13137.48|13017.48|13136.55|13016.55|9
1645531920000|2022-02-22 12:12:00|13137.25|13017.25|13139.38|13019.38|13139.56|13019.56|13136.56|13016.56|10
1645531930000|2022-02-22 12:12:10|13139.43|13019.43|13142.73|13022.73|13142.73|13022.73|13139.43|13019.43|10
1645531940000|2022-02-22 12:12:20|13143.03|13023.03|13147.45|13027.45|13147.45|13027.45|13143.03|13023.03|10
1645531950000|2022-02-22 12:12:30|13147.5|13027.5|13153.03|13033.03|13153.03|13033.03|13147.5|13027.5|10
1645531960000|2022-02-22 12:12:40|13153.11|13033.11|13159.55|13039.55|13159.55|13039.55|13152.77|13032.77|10
1645531970000|2022-02-22 12:12:50|13161.73|13041.73|13166.15|13046.15|13166.15|13046.15|13161.73|13041.73|10
1645531980000|2022-02-22 12:13:00|13166.17|13046.17|13166.42|13046.42|13166.6|13046.6|13165.72|13045.72|10
1645531990000|2022-02-22 12:13:10|13165.84|13045.84|13166.85|13046.85|13167.37|13047.37|13165.84|13045.84|10
1645532000000|2022-02-22 12:13:20|13166.1|13046.1|13167.03|13047.03|13167.42|13047.42|13166.1|13046.1|10
1645532010000|2022-02-22 12:13:30|13167.1|13047.1|13170.28|13050.28|13170.29|13050.29|13167.1|13047.1|9
1645532020000|2022-02-22 12:13:40|13170.02|13050.02|13172.25|13052.25|13172.25|13052.25|13170.02|13050.02|9
1645532030000|2022-02-22 12:13:50|13172.06|13052.06|13175.52|13055.52|13175.52|13055.52|13172.06|13052.06|10
1645532040000|2022-02-22 12:14:00|13175.7|13055.7|13178.34|13058.34|13178.34|13058.34|13175.59|13055.59|10
1645532050000|2022-02-22 12:14:10|13180|13060|13181.12|13061.12|13181.12|13061.12|13180|13060|10
1645532060000|2022-02-22 12:14:20|13181.13|13061.13|13180.81|13060.81|13181.36|13061.36|13180.81|13060.81|10
1645532070000|2022-02-22 12:14:30|13180.62|13060.62|13182.52|13062.52|13182.52|13062.52|13180.29|13060.29|10
1645532080000|2022-02-22 12:14:40|13182.65|13062.65|13183.86|13063.86|13183.86|13063.86|13182.1|13062.1|10
1645532090000|2022-02-22 12:14:50|13183.41|13063.41|13189.65|13069.65|13189.65|13069.65|13183.41|13063.41|10
1645532100000|2022-02-22 12:15:00|13190.37|13070.37|13193.29|13073.29|13193.29|13073.29|13190.37|13070.37|9
1645532110000|2022-02-22 12:15:10|13194.43|13074.43|13196.6|13076.6|13196.72|13076.72|13194.43|13074.43|10
1645532120000|2022-02-22 12:15:20|13197.06|13077.06|13198.02|13078.02|13198.16|13078.16|13197.06|13077.06|10
1645532130000|2022-02-22 12:15:30|13198.19|13078.19|13197.83|13077.83|13198.28|13078.28|13197.6|13077.6|10
1645532140000|2022-02-22 12:15:40|13197.36|13077.36|13202.49|13082.49|13202.57|13082.57|13197.28|13077.28|10
1645532150000|2022-02-22 12:15:50|13204.48|13084.48|13207.03|13087.03|13207.03|13087.03|13204.48|13084.48|10
1645532160000|2022-02-22 12:16:00|13207.57|13087.57|13212.63|13092.63|13212.78|13092.78|13207.55|13087.55|10
1645532170000|2022-02-22 12:16:10|13212.27|13092.27|13209.43|13089.43|13212.87|13092.87|13209.37|13089.37|10
1645532180000|2022-02-22 12:16:20|13207.83|13087.83|13202.98|13082.98|13207.83|13087.83|13202.98|13082.98|10
1645532190000|2022-02-22 12:16:30|13202.95|13082.95|13200.67|13080.67|13202.95|13082.95|13200.67|13080.67|8
1645532200000|2022-02-22 12:16:40|13200.93|13080.93|13198.6|13078.6|13200.93|13080.93|13198.6|13078.6|10
1645532210000|2022-02-22 12:16:50|13198.81|13078.81|13198.75|13078.75|13199.09|13079.09|13198.6|13078.6|9
1645532220000|2022-02-22 12:17:00|13199.23|13079.23|13203.75|13083.75|13203.75|13083.75|13199.23|13079.23|10
1645532230000|2022-02-22 12:17:10|13208.06|13088.06|13223.58|13103.58|13223.58|13103.58|13207.99|13087.99|10
1645532240000|2022-02-22 12:17:20|13230.01|13110.01|13248.86|13128.86|13248.86|13128.86|13230.01|13110.01|10
1645532250000|2022-02-22 12:17:30|13249.81|13129.81|13250.92|13130.92|13251.3|13131.3|13249.72|13129.72|10
1645532260000|2022-02-22 12:17:40|13250.6|13130.6|13251.7|13131.7|13251.7|13131.7|13250.58|13130.58|10
1645532270000|2022-02-22 12:17:50|13251.58|13131.58|13250.34|13130.34|13251.58|13131.58|13250.34|13130.34|10
1645532280000|2022-02-22 12:18:00|13249.52|13129.52|13250.79|13130.79|13250.79|13130.79|13249.36|13129.36|10
1645532290000|2022-02-22 12:18:10|13251.24|13131.24|13254.51|13134.51|13255.41|13135.41|13251.24|13131.24|10
1645532300000|2022-02-22 12:18:20|13254.39|13134.39|13253.22|13133.22|13254.65|13134.65|13253.22|13133.22|10
1645532310000|2022-02-22 12:18:30|13253.24|13133.24|13254.33|13134.33|13254.33|13134.33|13253.24|13133.24|9
1645532320000|2022-02-22 12:18:40|13254.5|13134.5|13252.43|13132.43|13255.21|13135.21|13252.43|13132.43|10
1645532330000|2022-02-22 12:18:50|13252.26|13132.26|13251.32|13131.32|13252.26|13132.26|13250.5|13130.5|10
1645532340000|2022-02-22 12:19:00|13251.28|13131.28|13249.33|13129.33|13251.47|13131.47|13249.33|13129.33|10
1645532350000|2022-02-22 12:19:10|13249.09|13129.09|13249.71|13129.71|13249.71|13129.71|13247.49|13127.49|10
1645532360000|2022-02-22 12:19:20|13249.29|13129.29|13250.81|13130.81|13251.57|13131.57|13249.17|13129.17|10
1645532370000|2022-02-22 12:19:30|13251.13|13131.13|13250.96|13130.96|13251.13|13131.13|13249.74|13129.74|10
1645532380000|2022-02-22 12:19:40|13251.5|13131.5|13254.91|13134.91|13254.91|13134.91|13251.5|13131.5|10
1645532390000|2022-02-22 12:19:50|13254.89|13134.89|13254.95|13134.95|13255.11|13135.11|13254.74|13134.74|8
1645532400000|2022-02-22 12:20:00|13254.75|13134.75|13255.69|13135.69|13255.69|13135.69|13254.75|13134.75|10
1645532410000|2022-02-22 12:20:10|13256.33|13136.33|13257.18|13137.18|13257.53|13137.53|13256.3|13136.3|10
1645532420000|2022-02-22 12:20:20|13257.09|13137.09|13257.65|13137.65|13257.99|13137.99|13257.09|13137.09|10
1645532430000|2022-02-22 12:20:30|13257.48|13137.48|13258.29|13138.29|13258.29|13138.29|13257.17|13137.17|10
1645532440000|2022-02-22 12:20:40|13258.01|13138.01|13259.16|13139.16|13259.16|13139.16|13258|13138|10
1645532450000|2022-02-22 12:20:50|13259.63|13139.63|13262.19|13142.19|13262.76|13142.76|13259.63|13139.63|10
1645532460000|2022-02-22 12:21:00|13261.82|13141.82|13260.9|13140.9|13261.82|13141.82|13260.9|13140.9|10
1645532470000|2022-02-22 12:21:10|13261.22|13141.22|13260.4|13140.4|13261.22|13141.22|13259.94|13139.94|10
1645532480000|2022-02-22 12:21:20|13260.52|13140.52|13260.25|13140.25|13261.3|13141.3|13260.25|13140.25|10
1645532490000|2022-02-22 12:21:30|13260.31|13140.31|13260.33|13140.33|13261.09|13141.09|13259.91|13139.91|10
1645532500000|2022-02-22 12:21:40|13260.15|13140.15|13259.89|13139.89|13260.15|13140.15|13258.17|13138.17|8
1645532510000|2022-02-22 12:21:50|13259.85|13139.85|13265.07|13145.07|13265.3|13145.3|13259.85|13139.85|10
1645532520000|2022-02-22 12:22:00|13265.5|13145.5|13279.42|13159.42|13279.42|13159.42|13265.5|13145.5|10
1645532530000|2022-02-22 12:22:10|13280.05|13160.05|13284.26|13164.26|13284.9|13164.9|13280.05|13160.05|10
1645532540000|2022-02-22 12:22:20|13284.42|13164.42|13284.06|13164.06|13285.4|13165.4|13284.04|13164.04|10
1645532550000|2022-02-22 12:22:30|13284.34|13164.34|13281.35|13161.35|13284.34|13164.34|13281.35|13161.35|10
1645532560000|2022-02-22 12:22:40|13280.4|13160.4|13279.65|13159.65|13280.4|13160.4|13279.07|13159.07|10
1645532570000|2022-02-22 12:22:50|13278.97|13158.97|13276.07|13156.07|13278.97|13158.97|13276.07|13156.07|10
1645532580000|2022-02-22 12:23:00|13275.69|13155.69|13276.89|13156.89|13276.89|13156.89|13274.95|13154.95|10
1645532590000|2022-02-22 12:23:10|13276.99|13156.99|13273.1|13153.1|13277.16|13157.16|13273.1|13153.1|10
1645532600000|2022-02-22 12:23:20|13272.75|13152.75|13267.59|13147.59|13273.05|13153.05|13267.59|13147.59|10
1645532610000|2022-02-22 12:23:30|13267.82|13147.82|13260.11|13140.11|13268.15|13148.15|13260.11|13140.11|10
1645532620000|2022-02-22 12:23:40|13259.96|13139.96|13258.42|13138.42|13260.31|13140.31|13258.42|13138.42|10
1645532630000|2022-02-22 12:23:50|13258.51|13138.51|13255|13135|13258.51|13138.51|13255|13135|9
1645532640000|2022-02-22 12:24:00|13254.46|13134.46|13252.21|13132.21|13254.46|13134.46|13252.21|13132.21|10
1645532650000|2022-02-22 12:24:10|13252.74|13132.74|13255.5|13135.5|13255.5|13135.5|13252.47|13132.47|9
1645532660000|2022-02-22 12:24:20|13255.32|13135.32|13256.05|13136.05|13256.12|13136.12|13255.02|13135.02|9
1645532670000|2022-02-22 12:24:30|13256.33|13136.33|13255.92|13135.92|13256.61|13136.61|13255.87|13135.87|10
1645532680000|2022-02-22 12:24:40|13255.93|13135.93|13257.4|13137.4|13257.4|13137.4|13255.68|13135.68|9
1645532690000|2022-02-22 12:24:50|13257.59|13137.59|13257.23|13137.23|13257.59|13137.59|13257.01|13137.01|10
1645532700000|2022-02-22 12:25:00|13257.16|13137.16|13257.89|13137.89|13257.89|13137.89|13256.99|13136.99|10
1645532710000|2022-02-22 12:25:10|13257.11|13137.11|13256.51|13136.51|13257.26|13137.26|13256.24|13136.24|10
1645532720000|2022-02-22 12:25:20|13254.69|13134.69|13253.08|13133.08|13254.9|13134.9|13252.96|13132.96|10
1645532730000|2022-02-22 12:25:30|13252.72|13132.72|13251.13|13131.13|13252.72|13132.72|13251.11|13131.11|10
1645532740000|2022-02-22 12:25:40|13249.53|13129.53|13246.53|13126.53|13249.53|13129.53|13246.53|13126.53|9
1645532750000|2022-02-22 12:25:50|13244.07|13124.07|13246.23|13126.23|13246.23|13126.23|13244.07|13124.07|10
1645532760000|2022-02-22 12:26:00|13246.05|13126.05|13243.48|13123.48|13246.19|13126.19|13243.31|13123.31|10
1645532770000|2022-02-22 12:26:10|13242.61|13122.61|13243.12|13123.12|13243.89|13123.89|13242.36|13122.36|10
1645532780000|2022-02-22 12:26:20|13243.39|13123.39|13247.76|13127.76|13247.76|13127.76|13243.33|13123.33|9
1645532790000|2022-02-22 12:26:30|13247.83|13127.83|13247.59|13127.59|13247.89|13127.89|13247.57|13127.57|9
1645532800000|2022-02-22 12:26:40|13247.29|13127.29|13245.41|13125.41|13247.43|13127.43|13245.41|13125.41|10
1645532810000|2022-02-22 12:26:50|13244.38|13124.38|13242.67|13122.67|13244.38|13124.38|13242.67|13122.67|10
1645532820000|2022-02-22 12:27:00|13242.55|13122.55|13241.58|13121.58|13242.55|13122.55|13240.51|13120.51|10
1645532830000|2022-02-22 12:27:10|13241.93|13121.93|13242.31|13122.31|13242.38|13122.38|13241.66|13121.66|10
1645532840000|2022-02-22 12:27:20|13241.91|13121.91|13242.18|13122.18|13242.18|13122.18|13241.31|13121.31|10
1645532850000|2022-02-22 12:27:30|13242.48|13122.48|13245.15|13125.15|13245.15|13125.15|13242.48|13122.48|10
1645532860000|2022-02-22 12:27:40|13245.39|13125.39|13245.97|13125.97|13246.03|13126.03|13245.39|13125.39|10
1645532870000|2022-02-22 12:27:50|13245.95|13125.95|13248.63|13128.63|13248.63|13128.63|13245.95|13125.95|10
1645532880000|2022-02-22 12:28:00|13248.28|13128.28|13248.78|13128.78|13248.78|13128.78|13247.55|13127.55|8
1645532890000|2022-02-22 12:28:10|13248.4|13128.4|13247.47|13127.47|13248.74|13128.74|13247.47|13127.47|9
1645532900000|2022-02-22 12:28:20|13247.45|13127.45|13244.92|13124.92|13247.45|13127.45|13244.54|13124.54|10
1645532910000|2022-02-22 12:28:30|13244.71|13124.71|13243.82|13123.82|13244.73|13124.73|13243.82|13123.82|10
1645532920000|2022-02-22 12:28:40|13243.45|13123.45|13247.8|13127.8|13247.8|13127.8|13243.39|13123.39|10
1645532930000|2022-02-22 12:28:50|13247.67|13127.67|13247.8|13127.8|13248.19|13128.19|13247.45|13127.45|10
1645532940000|2022-02-22 12:29:00|13247.82|13127.82|13248.06|13128.06|13249.24|13129.24|13247.82|13127.82|10
1645532950000|2022-02-22 12:29:10|13247.94|13127.94|13250.99|13130.99|13250.99|13130.99|13247.92|13127.92|9
1645532960000|2022-02-22 12:29:20|13251.51|13131.51|13255.09|13135.09|13255.09|13135.09|13251.51|13131.51|10
1645532970000|2022-02-22 12:29:30|13255.11|13135.11|13255.78|13135.78|13256.16|13136.16|13255.11|13135.11|9
1645532980000|2022-02-22 12:29:40|13255.68|13135.68|13254.43|13134.43|13255.68|13135.68|13254.27|13134.27|10
1645532990000|2022-02-22 12:29:50|13254.36|13134.36|13255.3|13135.3|13255.3|13135.3|13254.36|13134.36|9
1645533000000|2022-02-22 12:30:00|13255.19|13135.19|13253.62|13133.62|13255.6|13135.6|13253.43|13133.43|10
1645533010000|2022-02-22 12:30:10|13253.76|13133.76|13258.59|13138.59|13259|13139|13253.76|13133.76|10
1645533020000|2022-02-22 12:30:20|13258.52|13138.52|13258.2|13138.2|13258.86|13138.86|13258.2|13138.2|9
1645533030000|2022-02-22 12:30:30|13258.16|13138.16|13257.85|13137.85|13258.61|13138.61|13257.57|13137.57|10
1645533040000|2022-02-22 12:30:40|13257.68|13137.68|13254.54|13134.54|13257.68|13137.68|13254.54|13134.54|10
1645533050000|2022-02-22 12:30:50|13254.4|13134.4|13250.07|13130.07|13254.4|13134.4|13250.07|13130.07|10
1645533060000|2022-02-22 12:31:00|13250.05|13130.05|13246.74|13126.74|13250.05|13130.05|13246.74|13126.74|10
1645533070000|2022-02-22 12:31:10|13246.46|13126.46|13244.56|13124.56|13246.71|13126.71|13244.56|13124.56|10
1645533080000|2022-02-22 12:31:20|13244.03|13124.03|13242.86|13122.86|13244.03|13124.03|13242.78|13122.78|10
1645533090000|2022-02-22 12:31:30|13243.23|13123.23|13241.53|13121.53|13243.23|13123.23|13241.53|13121.53|10
1645533100000|2022-02-22 12:31:40|13241.21|13121.21|13241.73|13121.73|13241.97|13121.97|13241.21|13121.21|10
1645533110000|2022-02-22 12:31:50|13240.99|13120.99|13233.12|13113.12|13240.99|13120.99|13233.12|13113.12|10
1645533120000|2022-02-22 12:32:00|13232.84|13112.84|13224.95|13104.95|13232.84|13112.84|13224.95|13104.95|9
1645533130000|2022-02-22 12:32:10|13224.93|13104.93|13220.01|13100.01|13224.93|13104.93|13220.01|13100.01|10
1645533140000|2022-02-22 12:32:20|13219.66|13099.66|13218.87|13098.87|13219.86|13099.86|13218.65|13098.65|10
1645533150000|2022-02-22 12:32:30|13219.07|13099.07|13222.08|13102.08|13222.08|13102.08|13219.07|13099.07|9
1645533160000|2022-02-22 12:32:40|13221.89|13101.89|13223.47|13103.47|13223.78|13103.78|13221.89|13101.89|10
1645533170000|2022-02-22 12:32:50|13223.65|13103.65|13224.63|13104.63|13224.63|13104.63|13223.44|13103.44|10
1645533180000|2022-02-22 12:33:00|13225.1|13105.1|13225.1|13105.1|13225.33|13105.33|13224.41|13104.41|10
1645533190000|2022-02-22 12:33:10|13225.08|13105.08|13224.61|13104.61|13225.49|13105.49|13224.61|13104.61|10
1645533200000|2022-02-22 12:33:20|13224.47|13104.47|13224.39|13104.39|13224.78|13104.78|13224.39|13104.39|9
1645533210000|2022-02-22 12:33:30|13224.68|13104.68|13224.5|13104.5|13224.68|13104.68|13224.07|13104.07|7
1645533220000|2022-02-22 12:33:40|13224.01|13104.01|13224.41|13104.41|13224.77|13104.77|13223.68|13103.68|10
1645533230000|2022-02-22 12:33:50|13224.72|13104.72|13226.32|13106.32|13226.47|13106.47|13224.42|13104.42|10
1645533240000|2022-02-22 12:34:00|13226.66|13106.66|13227.77|13107.77|13227.77|13107.77|13226.47|13106.47|10
1645533250000|2022-02-22 12:34:10|13229.17|13109.17|13232.33|13112.33|13232.33|13112.33|13229.17|13109.17|9
1645533260000|2022-02-22 12:34:20|13232.78|13112.78|13234.76|13114.76|13234.76|13114.76|13232.78|13112.78|9
1645533270000|2022-02-22 12:34:30|13235.24|13115.24|13237.17|13117.17|13237.18|13117.18|13235.24|13115.24|9
1645533280000|2022-02-22 12:34:40|13236.98|13116.98|13237.16|13117.16|13237.47|13117.47|13236.98|13116.98|10
1645533290000|2022-02-22 12:34:50|13236.94|13116.94|13235.86|13115.86|13236.94|13116.94|13235.82|13115.82|10
1645533300000|2022-02-22 12:35:00|13235.79|13115.79|13235.46|13115.46|13235.79|13115.79|13235.27|13115.27|9
1645533310000|2022-02-22 12:35:10|13234.34|13114.34|13232.49|13112.49|13234.34|13114.34|13232.49|13112.49|10
1645533320000|2022-02-22 12:35:20|13232.55|13112.55|13232.37|13112.37|13232.82|13112.82|13232.27|13112.27|9
1645533330000|2022-02-22 12:35:30|13231.6|13111.6|13228.91|13108.91|13231.6|13111.6|13228.91|13108.91|10
1645533340000|2022-02-22 12:35:40|13228.81|13108.81|13228.41|13108.41|13228.81|13108.81|13227.68|13107.68|10
1645533350000|2022-02-22 12:35:50|13228.43|13108.43|13227.5|13107.5|13228.46|13108.46|13227.37|13107.37|10
1645533360000|2022-02-22 12:36:00|13227.44|13107.44|13223.24|13103.24|13227.44|13107.44|13223.24|13103.24|8
1645533370000|2022-02-22 12:36:10|13223.3|13103.3|13221.28|13101.28|13223.3|13103.3|13221.28|13101.28|10
1645533380000|2022-02-22 12:36:20|13220.91|13100.91|13221.33|13101.33|13221.64|13101.64|13220.65|13100.65|10
1645533390000|2022-02-22 12:36:30|13221.18|13101.18|13210.54|13090.54|13221.18|13101.18|13210.54|13090.54|10
1645533400000|2022-02-22 12:36:40|13209.62|13089.62|13203.19|13083.19|13209.62|13089.62|13203.19|13083.19|10
1645533410000|2022-02-22 12:36:50|13202.28|13082.28|13198.77|13078.77|13202.28|13082.28|13198.77|13078.77|10
1645533420000|2022-02-22 12:37:00|13199.26|13079.26|13200.05|13080.05|13200.58|13080.58|13197.92|13077.92|10
1645533430000|2022-02-22 12:37:10|13199.95|13079.95|13199.98|13079.98|13200.68|13080.68|13199.67|13079.67|10
1645533440000|2022-02-22 12:37:20|13199.93|13079.93|13196.93|13076.93|13199.93|13079.93|13196.93|13076.93|10
1645533450000|2022-02-22 12:37:30|13197.09|13077.09|13190.02|13070.02|13197.09|13077.09|13190.02|13070.02|10
1645533460000|2022-02-22 12:37:40|13187.53|13067.53|13184.82|13064.82|13187.53|13067.53|13183.95|13063.95|10
1645533470000|2022-02-22 12:37:50|13184.81|13064.81|13185.87|13065.87|13186.54|13066.54|13184.47|13064.47|10
1645533480000|2022-02-22 12:38:00|13186.22|13066.22|13188.87|13068.87|13188.87|13068.87|13185.58|13065.58|10
1645533490000|2022-02-22 12:38:10|13189.16|13069.16|13189.54|13069.54|13190.22|13070.22|13189.16|13069.16|10
1645533500000|2022-02-22 12:38:20|13190.77|13070.77|13194.75|13074.75|13194.75|13074.75|13190.77|13070.77|10
1645533510000|2022-02-22 12:38:30|13194.04|13074.04|13200.35|13080.35|13200.35|13080.35|13193.96|13073.96|10
1645533520000|2022-02-22 12:38:40|13201.14|13081.14|13200.74|13080.74|13201.82|13081.82|13200.74|13080.74|9
1645533530000|2022-02-22 12:38:50|13200.19|13080.19|13201.5|13081.5|13201.5|13081.5|13200.19|13080.19|10
1645533540000|2022-02-22 12:39:00|13201.62|13081.62|13203.51|13083.51|13203.51|13083.51|13201.55|13081.55|10
1645533550000|2022-02-22 12:39:10|13203.61|13083.61|13206.72|13086.72|13206.72|13086.72|13203.61|13083.61|10
1645533560000|2022-02-22 12:39:20|13206.42|13086.42|13207.18|13087.18|13207.5|13087.5|13206.42|13086.42|10
1645533570000|2022-02-22 12:39:30|13207.16|13087.16|13207.34|13087.34|13208.02|13088.02|13206.05|13086.05|10
1645533580000|2022-02-22 12:39:40|13207.43|13087.43|13208.41|13088.41|13208.6|13088.6|13207.08|13087.08|9
1645533590000|2022-02-22 12:39:50|13208.16|13088.16|13207.92|13087.92|13208.5|13088.5|13207.73|13087.73|9
1645533600000|2022-02-22 12:40:00|13207.97|13087.97|13202.97|13082.97|13207.97|13087.97|13202.97|13082.97|9
1645533610000|2022-02-22 12:40:10|13201.37|13081.37|13196.78|13076.78|13201.37|13081.37|13196.78|13076.78|10
1645533620000|2022-02-22 12:40:20|13196.7|13076.7|13195.68|13075.68|13196.9|13076.9|13195.42|13075.42|10
1645533630000|2022-02-22 12:40:30|13195.62|13075.62|13196.96|13076.96|13197.04|13077.04|13195.62|13075.62|10
1645533640000|2022-02-22 12:40:40|13196.99|13076.99|13196.83|13076.83|13197.65|13077.65|13196.52|13076.52|10
1645533650000|2022-02-22 12:40:50|13197.98|13077.98|13200.39|13080.39|13200.66|13080.66|13197.98|13077.98|10
1645533660000|2022-02-22 12:41:00|13200.7|13080.7|13203.01|13083.01|13203.01|13083.01|13200.7|13080.7|10
1645533670000|2022-02-22 12:41:10|13203.23|13083.23|13204.37|13084.37|13204.46|13084.46|13203.23|13083.23|10
1645533680000|2022-02-22 12:41:20|13204.28|13084.28|13203.95|13083.95|13204.74|13084.74|13203.95|13083.95|8
1645533690000|2022-02-22 12:41:30|13203.88|13083.88|13204.55|13084.55|13204.55|13084.55|13203.88|13083.88|10
1645533700000|2022-02-22 12:41:40|13204.65|13084.65|13206.91|13086.91|13207.16|13087.16|13204.65|13084.65|10
1645533710000|2022-02-22 12:41:50|13207.04|13087.04|13207.23|13087.23|13207.67|13087.67|13207.04|13087.04|10
1645533720000|2022-02-22 12:42:00|13207.36|13087.36|13206.09|13086.09|13207.43|13087.43|13206.09|13086.09|10
1645533730000|2022-02-22 12:42:10|13206.2|13086.2|13206.45|13086.45|13206.45|13086.45|13205.67|13085.67|10
1645533740000|2022-02-22 12:42:20|13206.03|13086.03|13206.41|13086.41|13206.52|13086.52|13205.99|13085.99|9
1645533750000|2022-02-22 12:42:30|13206.77|13086.77|13209.53|13089.53|13209.53|13089.53|13206.77|13086.77|10
1645533760000|2022-02-22 12:42:40|13209.82|13089.82|13211.65|13091.65|13211.65|13091.65|13209.81|13089.81|10
1645533770000|2022-02-22 12:42:50|13211.94|13091.94|13217.79|13097.79|13217.79|13097.79|13211.94|13091.94|10
1645533780000|2022-02-22 12:43:00|13218.48|13098.48|13227.75|13107.75|13227.75|13107.75|13218.48|13098.48|10
1645533790000|2022-02-22 12:43:10|13227.79|13107.79|13234.07|13114.07|13234.07|13114.07|13227.79|13107.79|9
1645533800000|2022-02-22 12:43:20|13234.69|13114.69|13234.79|13114.79|13234.9|13114.9|13234.28|13114.28|9
1645533810000|2022-02-22 12:43:30|13234|13114|13231.29|13111.29|13234|13114|13231.29|13111.29|10
1645533820000|2022-02-22 12:43:40|13230.45|13110.45|13231.22|13111.22|13231.32|13111.32|13229.91|13109.91|10
1645533830000|2022-02-22 12:43:50|13230.9|13110.9|13228.79|13108.79|13230.9|13110.9|13228.24|13108.24|10
1645533840000|2022-02-22 12:44:00|13228.43|13108.43|13228.64|13108.64|13228.73|13108.73|13228.24|13108.24|9
1645533850000|2022-02-22 12:44:10|13228.94|13108.94|13231.97|13111.97|13232.08|13112.08|13228.94|13108.94|10
1645533860000|2022-02-22 12:44:20|13232.16|13112.16|13232.84|13112.84|13232.91|13112.91|13232.16|13112.16|9
1645533870000|2022-02-22 12:44:30|13232.67|13112.67|13231.57|13111.57|13232.85|13112.85|13231.57|13111.57|10
1645533880000|2022-02-22 12:44:40|13231.41|13111.41|13229.3|13109.3|13231.41|13111.41|13229.3|13109.3|10
1645533890000|2022-02-22 12:44:50|13229.2|13109.2|13227.75|13107.75|13229.2|13109.2|13227.37|13107.37|8
1645533900000|2022-02-22 12:45:00|13227.54|13107.54|13226.41|13106.41|13227.64|13107.64|13226.12|13106.12|9
1645533910000|2022-02-22 12:45:10|13226.37|13106.37|13229.42|13109.42|13229.42|13109.42|13226.37|13106.37|9
1645533920000|2022-02-22 12:45:20|13229.79|13109.79|13230.33|13110.33|13230.64|13110.64|13229.79|13109.79|10
1645533930000|2022-02-22 12:45:30|13230.35|13110.35|13229.84|13109.84|13230.35|13110.35|13229.64|13109.64|10
1645533940000|2022-02-22 12:45:40|13229.58|13109.58|13226.72|13106.72|13229.58|13109.58|13226.72|13106.72|10
1645533950000|2022-02-22 12:45:50|13226.83|13106.83|13228.63|13108.63|13228.7|13108.7|13226.48|13106.48|9
1645533960000|2022-02-22 12:46:00|13229.46|13109.46|13231.01|13111.01|13231.54|13111.54|13229.46|13109.46|9
1645533970000|2022-02-22 12:46:10|13231.37|13111.37|13232.12|13112.12|13232.26|13112.26|13231.05|13111.05|10
1645533980000|2022-02-22 12:46:20|13231.91|13111.91|13231.79|13111.79|13233.31|13113.31|13231.79|13111.79|10
1645533990000|2022-02-22 12:46:30|13231.46|13111.46|13232.66|13112.66|13232.71|13112.71|13231.31|13111.31|10
1645534000000|2022-02-22 12:46:40|13232.53|13112.53|13231.81|13111.81|13233.52|13113.52|13231.81|13111.81|10
1645534010000|2022-02-22 12:46:50|13231.56|13111.56|13229.55|13109.55|13231.56|13111.56|13229.53|13109.53|9
1645534020000|2022-02-22 12:47:00|13229.43|13109.43|13227.59|13107.59|13229.43|13109.43|13227.59|13107.59|10
1645534030000|2022-02-22 12:47:10|13227.33|13107.33|13226|13106|13227.33|13107.33|13225.19|13105.19|10
1645534040000|2022-02-22 12:47:20|13226.12|13106.12|13225.12|13105.12|13226.12|13106.12|13224.97|13104.97|10
1645534050000|2022-02-22 12:47:30|13224.72|13104.72|13222.08|13102.08|13224.72|13104.72|13222.06|13102.06|9
1645534060000|2022-02-22 12:47:40|13222.23|13102.23|13221.44|13101.44|13222.23|13102.23|13221.37|13101.37|10
1645534070000|2022-02-22 12:47:50|13221.71|13101.71|13223.23|13103.23|13223.91|13103.91|13221.71|13101.71|9
1645534080000|2022-02-22 12:48:00|13222.74|13102.74|13223.77|13103.77|13223.77|13103.77|13222.53|13102.53|9
1645534090000|2022-02-22 12:48:10|13223.57|13103.57|13224.63|13104.63|13225.06|13105.06|13223.57|13103.57|9
1645534100000|2022-02-22 12:48:20|13224.56|13104.56|13228.82|13108.82|13228.82|13108.82|13224.56|13104.56|9
1645534110000|2022-02-22 12:48:30|13228.85|13108.85|13228.14|13108.14|13228.98|13108.98|13227.5|13107.5|10
1645534120000|2022-02-22 12:48:40|13228.07|13108.07|13226.57|13106.57|13228.07|13108.07|13226.57|13106.57|10
1645534130000|2022-02-22 12:48:50|13225.88|13105.88|13223.48|13103.48|13226.91|13106.91|13223.48|13103.48|10
1645534140000|2022-02-22 12:49:00|13222.76|13102.76|13221.41|13101.41|13222.76|13102.76|13221.41|13101.41|9
1645534150000|2022-02-22 12:49:10|13221.22|13101.22|13223.01|13103.01|13223.01|13103.01|13220.84|13100.84|10
1645534160000|2022-02-22 12:49:20|13222.85|13102.85|13223.09|13103.09|13223.21|13103.21|13222.56|13102.56|10
1645534170000|2022-02-22 12:49:30|13222.67|13102.67|13221.95|13101.95|13223.09|13103.09|13221.16|13101.16|10
1645534180000|2022-02-22 12:49:40|13222.33|13102.33|13222.21|13102.21|13222.9|13102.9|13222.21|13102.21|9
1645534190000|2022-02-22 12:49:50|13222.14|13102.14|13220.57|13100.57|13222.14|13102.14|13220.57|13100.57|8
1645534200000|2022-02-22 12:50:00|13220.67|13100.67|13220.63|13100.63|13220.67|13100.67|13220.18|13100.18|10
1645534210000|2022-02-22 12:50:10|13220.8|13100.8|13219.73|13099.73|13221.48|13101.48|13219.73|13099.73|10
1645534220000|2022-02-22 12:50:20|13219.12|13099.12|13214.92|13094.92|13219.12|13099.12|13214.92|13094.92|10
1645534230000|2022-02-22 12:50:30|13214.46|13094.46|13211.97|13091.97|13214.46|13094.46|13211.97|13091.97|10
1645534240000|2022-02-22 12:50:40|13211.22|13091.22|13212.01|13092.01|13212.07|13092.07|13211.22|13091.22|10
1645534250000|2022-02-22 12:50:50|13211.83|13091.83|13212.67|13092.67|13212.69|13092.69|13211.83|13091.83|9
1645534260000|2022-02-22 12:51:00|13212.86|13092.86|13210.12|13090.12|13212.96|13092.96|13209.89|13089.89|10
1645534270000|2022-02-22 12:51:10|13211.02|13091.02|13209.72|13089.72|13212.42|13092.42|13209.72|13089.72|10
1645534280000|2022-02-22 12:51:20|13209.49|13089.49|13209.84|13089.84|13209.85|13089.85|13209.21|13089.21|9
1645534290000|2022-02-22 12:51:30|13209.89|13089.89|13211.66|13091.66|13211.66|13091.66|13209.89|13089.89|9
1645534300000|2022-02-22 12:51:40|13211.19|13091.19|13210.98|13090.98|13211.27|13091.27|13210.87|13090.87|10
1645534310000|2022-02-22 12:51:50|13210.72|13090.72|13211.91|13091.91|13212.01|13092.01|13210.72|13090.72|8
1645534320000|2022-02-22 12:52:00|13210.84|13090.84|13210.08|13090.08|13210.94|13090.94|13209.31|13089.31|10
1645534330000|2022-02-22 12:52:10|13210.48|13090.48|13210.71|13090.71|13210.71|13090.71|13210.35|13090.35|10
1645534340000|2022-02-22 12:52:20|13210.58|13090.58|13210.38|13090.38|13210.66|13090.66|13210.38|13090.38|8
1645534350000|2022-02-22 12:52:30|13210.36|13090.36|13210.69|13090.69|13210.78|13090.78|13210.12|13090.12|10
1645534360000|2022-02-22 12:52:40|13210.99|13090.99|13210.24|13090.24|13211.25|13091.25|13210.24|13090.24|9
1645534370000|2022-02-22 12:52:50|13210.15|13090.15|13206.95|13086.95|13210.15|13090.15|13206.95|13086.95|10
1645534380000|2022-02-22 12:53:00|13206.91|13086.91|13206.62|13086.62|13206.95|13086.95|13206.04|13086.04|9
1645534390000|2022-02-22 12:53:10|13206.52|13086.52|13205.59|13085.59|13206.94|13086.94|13205.59|13085.59|9
1645534400000|2022-02-22 12:53:20|13205.75|13085.75|13206|13086|13206|13086|13205.61|13085.61|9
1645534410000|2022-02-22 12:53:30|13205.82|13085.82|13207.73|13087.73|13207.84|13087.84|13205.82|13085.82|10
1645534420000|2022-02-22 12:53:40|13208.16|13088.16|13209.32|13089.32|13209.6|13089.6|13207.91|13087.91|9
1645534430000|2022-02-22 12:53:50|13209.19|13089.19|13209.13|13089.13|13209.19|13089.19|13208.65|13088.65|9
1645534440000|2022-02-22 12:54:00|13209.78|13089.78|13209.25|13089.25|13209.84|13089.84|13209.09|13089.09|10
1645534450000|2022-02-22 12:54:10|13208.62|13088.62|13207.01|13087.01|13208.94|13088.94|13206.99|13086.99|10
1645534460000|2022-02-22 12:54:20|13206.85|13086.85|13205.51|13085.51|13206.85|13086.85|13205.43|13085.43|9
1645534470000|2022-02-22 12:54:30|13204.2|13084.2|13205.65|13085.65|13205.76|13085.76|13203.75|13083.75|10
1645534480000|2022-02-22 12:54:40|13205.92|13085.92|13207.03|13087.03|13207.08|13087.08|13205.92|13085.92|8
1645534490000|2022-02-22 12:54:50|13207.07|13087.07|13207.39|13087.39|13207.41|13087.41|13206.75|13086.75|9
1645534500000|2022-02-22 12:55:00|13207.52|13087.52|13208.61|13088.61|13208.61|13088.61|13207.48|13087.48|10
1645534510000|2022-02-22 12:55:10|13208.31|13088.31|13208.83|13088.83|13209.01|13089.01|13208.31|13088.31|8
1645534520000|2022-02-22 12:55:20|13208.81|13088.81|13208.64|13088.64|13208.97|13088.97|13208.61|13088.61|9
1645534530000|2022-02-22 12:55:30|13208.36|13088.36|13207.95|13087.95|13208.36|13088.36|13207.63|13087.63|8
1645534540000|2022-02-22 12:55:40|13208.04|13088.04|13208.85|13088.85|13209.16|13089.16|13208.04|13088.04|10
1645534550000|2022-02-22 12:55:50|13209.11|13089.11|13209.37|13089.37|13209.37|13089.37|13209.02|13089.02|9
1645534560000|2022-02-22 12:56:00|13209.75|13089.75|13213.39|13093.39|13213.39|13093.39|13209.38|13089.38|10
1645534570000|2022-02-22 12:56:10|13214.04|13094.04|13217.58|13097.58|13217.76|13097.76|13212.78|13092.78|10
1645534580000|2022-02-22 12:56:20|13217.46|13097.46|13215.76|13095.76|13218.28|13098.28|13215.76|13095.76|10
1645534590000|2022-02-22 12:56:30|13215.63|13095.63|13213.6|13093.6|13215.63|13095.63|13213.26|13093.26|10
1645534600000|2022-02-22 12:56:40|13213.61|13093.61|13212.8|13092.8|13213.67|13093.67|13212.71|13092.71|9
1645534610000|2022-02-22 12:56:50|13213.27|13093.27|13213.08|13093.08|13213.27|13093.27|13212.58|13092.58|10
1645534620000|2022-02-22 12:57:00|13213.25|13093.25|13211.81|13091.81|13213.25|13093.25|13211.81|13091.81|10
1645534630000|2022-02-22 12:57:10|13211.24|13091.24|13211.87|13091.87|13211.87|13091.87|13210.93|13090.93|9
1645534640000|2022-02-22 12:57:20|13212.12|13092.12|13212.75|13092.75|13212.75|13092.75|13212.12|13092.12|8
1645534650000|2022-02-22 12:57:30|13212.36|13092.36|13211.02|13091.02|13212.36|13092.36|13210.94|13090.94|10
1645534660000|2022-02-22 12:57:40|13211.19|13091.19|13212.18|13092.18|13212.18|13092.18|13211.19|13091.19|9
1645534670000|2022-02-22 12:57:50|13212.19|13092.19|13214.03|13094.03|13214.03|13094.03|13211.95|13091.95|10
1645534680000|2022-02-22 12:58:00|13213.79|13093.79|13214.52|13094.52|13214.74|13094.74|13213.64|13093.64|9
1645534690000|2022-02-22 12:58:10|13214.51|13094.51|13215.14|13095.14|13215.35|13095.35|13214.42|13094.42|10
1645534700000|2022-02-22 12:58:20|13215.17|13095.17|13217.12|13097.12|13217.12|13097.12|13215.17|13095.17|9
1645534710000|2022-02-22 12:58:30|13217.42|13097.42|13220.47|13100.47|13220.47|13100.47|13217.42|13097.42|10
1645534720000|2022-02-22 12:58:40|13221.25|13101.25|13225.47|13105.47|13225.47|13105.47|13221.25|13101.25|8
1645534730000|2022-02-22 12:58:50|13226.2|13106.2|13227.87|13107.87|13227.87|13107.87|13226.2|13106.2|10
1645534740000|2022-02-22 12:59:00|13227.78|13107.78|13228.32|13108.32|13228.69|13108.69|13227.78|13107.78|8
1645534750000|2022-02-22 12:59:10|13228.49|13108.49|13229.95|13109.95|13230.08|13110.08|13228.49|13108.49|10
1645534760000|2022-02-22 12:59:20|13230.12|13110.12|13230.89|13110.89|13230.89|13110.89|13229.86|13109.86|10
1645534770000|2022-02-22 12:59:30|13230.93|13110.93|13230.52|13110.52|13230.93|13110.93|13230.38|13110.38|9
1645534780000|2022-02-22 12:59:40|13230.49|13110.49|13230.79|13110.79|13230.79|13110.79|13230.49|13110.49|6
1645534790000|2022-02-22 12:59:50|13230.57|13110.57|13230.6|13110.6|13230.6|13110.6|13230.03|13110.03|7
1645534800000|2022-02-22 13:00:00|13230.04|13110.04|13230.7|13110.7|13230.7|13110.7|13229.2|13109.2|9
1645534810000|2022-02-22 13:00:10|13230.66|13110.66|13235.12|13115.12|13235.12|13115.12|13230.44|13110.44|10
1645534820000|2022-02-22 13:00:20|13234.64|13114.64|13231.2|13111.2|13234.79|13114.79|13231.2|13111.2|10
1645534830000|2022-02-22 13:00:30|13230.8|13110.8|13226.48|13106.48|13230.8|13110.8|13225.92|13105.92|9
1645534840000|2022-02-22 13:00:40|13226.22|13106.22|13220|13100|13226.22|13106.22|13220|13100|10
1645534850000|2022-02-22 13:00:50|13220.05|13100.05|13217.15|13097.15|13220.05|13100.05|13217.15|13097.15|10
1645534860000|2022-02-22 13:01:00|13217.11|13097.11|13217.07|13097.07|13217.5|13097.5|13216.71|13096.71|10
1645534870000|2022-02-22 13:01:10|13217.47|13097.47|13219.94|13099.94|13219.94|13099.94|13217.43|13097.43|9
1645534880000|2022-02-22 13:01:20|13219.96|13099.96|13221.21|13101.21|13221.21|13101.21|13219.96|13099.96|9
1645534890000|2022-02-22 13:01:30|13221.39|13101.39|13220.18|13100.18|13222.14|13102.14|13220.18|13100.18|10
1645534900000|2022-02-22 13:01:40|13220.07|13100.07|13219.15|13099.15|13220.07|13100.07|13219.15|13099.15|8
1645534910000|2022-02-22 13:01:50|13218.74|13098.74|13217.32|13097.32|13218.74|13098.74|13217.24|13097.24|10
1645534920000|2022-02-22 13:02:00|13217.47|13097.47|13216.91|13096.91|13217.97|13097.97|13216.91|13096.91|10
1645534930000|2022-02-22 13:02:10|13216.36|13096.36|13213.66|13093.66|13216.5|13096.5|13213.42|13093.42|10
1645534940000|2022-02-22 13:02:20|13213.57|13093.57|13211.49|13091.49|13213.57|13093.57|13211.49|13091.49|10
1645534950000|2022-02-22 13:02:30|13211.62|13091.62|13208.8|13088.8|13211.62|13091.62|13208.76|13088.76|10
1645534960000|2022-02-22 13:02:40|13208.54|13088.54|13202.42|13082.42|13208.54|13088.54|13202.42|13082.42|10
1645534970000|2022-02-22 13:02:50|13202.15|13082.15|13200.08|13080.08|13202.15|13082.15|13200.08|13080.08|9
1645534980000|2022-02-22 13:03:00|13200.71|13080.71|13202.23|13082.23|13202.65|13082.65|13200.71|13080.71|10
1645534990000|2022-02-22 13:03:10|13202.45|13082.45|13203.56|13083.56|13203.91|13083.91|13202.42|13082.42|10
1645535000000|2022-02-22 13:03:20|13203.62|13083.62|13202.83|13082.83|13203.62|13083.62|13202.71|13082.71|9
1645535010000|2022-02-22 13:03:30|13202.7|13082.7|13205.18|13085.18|13205.18|13085.18|13202.67|13082.67|10
1645535020000|2022-02-22 13:03:40|13205.23|13085.23|13205.82|13085.82|13206.23|13086.23|13205.19|13085.19|9
1645535030000|2022-02-22 13:03:50|13205.63|13085.63|13207.02|13087.02|13207.02|13087.02|13205.43|13085.43|10
1645535040000|2022-02-22 13:04:00|13206.79|13086.79|13207.09|13087.09|13207.09|13087.09|13206.48|13086.48|9
1645535050000|2022-02-22 13:04:10|13207.1|13087.1|13208.49|13088.49|13208.49|13088.49|13207.04|13087.04|9
1645535060000|2022-02-22 13:04:20|13208.46|13088.46|13209.12|13089.12|13209.12|13089.12|13208.18|13088.18|10
1645535070000|2022-02-22 13:04:30|13209.3|13089.3|13210.19|13090.19|13210.32|13090.32|13209.3|13089.3|10
1645535080000|2022-02-22 13:04:40|13210.45|13090.45|13209.75|13089.75|13210.45|13090.45|13209.19|13089.19|10
1645535090000|2022-02-22 13:04:50|13209.78|13089.78|13210.15|13090.15|13210.15|13090.15|13209.36|13089.36|10
1645535100000|2022-02-22 13:05:00|13210.34|13090.34|13212.77|13092.77|13212.9|13092.9|13209.83|13089.83|10
1645535110000|2022-02-22 13:05:10|13212.86|13092.86|13211.8|13091.8|13212.99|13092.99|13211.78|13091.78|10
1645535120000|2022-02-22 13:05:20|13212.18|13092.18|13208.68|13088.68|13213.07|13093.07|13208.68|13088.68|9
1645535130000|2022-02-22 13:05:30|13208.01|13088.01|13203.71|13083.71|13208.01|13088.01|13203.64|13083.64|10
1645535140000|2022-02-22 13:05:40|13203.45|13083.45|13202.38|13082.38|13203.52|13083.52|13202.38|13082.38|10
1645535150000|2022-02-22 13:05:50|13202.81|13082.81|13200.51|13080.51|13203.08|13083.08|13200.51|13080.51|10
1645535160000|2022-02-22 13:06:00|13200.63|13080.63|13200.51|13080.51|13200.63|13080.63|13200.1|13080.1|10
1645535170000|2022-02-22 13:06:10|13201.82|13081.82|13202.61|13082.61|13202.61|13082.61|13201.82|13081.82|10
1645535180000|2022-02-22 13:06:20|13202.66|13082.66|13202.63|13082.63|13202.66|13082.66|13201.76|13081.76|9
1645535190000|2022-02-22 13:06:30|13202.94|13082.94|13204.85|13084.85|13204.85|13084.85|13202.81|13082.81|10
1645535200000|2022-02-22 13:06:40|13205|13085|13202.94|13082.94|13205|13085|13202.94|13082.94|9
1645535210000|2022-02-22 13:06:50|13202.46|13082.46|13200.5|13080.5|13202.56|13082.56|13200.46|13080.46|9
1645535220000|2022-02-22 13:07:00|13200.8|13080.8|13199.84|13079.84|13200.8|13080.8|13199.83|13079.83|9
1645535230000|2022-02-22 13:07:10|13199.8|13079.8|13199.13|13079.13|13199.84|13079.84|13198.71|13078.71|10
1645535240000|2022-02-22 13:07:20|13199.12|13079.12|13201.32|13081.32|13201.32|13081.32|13199.12|13079.12|10
1645535250000|2022-02-22 13:07:30|13201.44|13081.44|13201.41|13081.41|13202.01|13082.01|13201.41|13081.41|10
1645535260000|2022-02-22 13:07:40|13201.48|13081.48|13198.08|13078.08|13201.48|13081.48|13198.08|13078.08|10
1645535270000|2022-02-22 13:07:50|13196.69|13076.69|13193.73|13073.73|13196.69|13076.69|13193.09|13073.09|10
1645535280000|2022-02-22 13:08:00|13194.52|13074.52|13193.05|13073.05|13194.58|13074.58|13192.82|13072.82|10
1645535290000|2022-02-22 13:08:10|13193.26|13073.26|13192.05|13072.05|13193.26|13073.26|13191.55|13071.55|9
1645535300000|2022-02-22 13:08:20|13192.21|13072.21|13193.47|13073.47|13193.47|13073.47|13191.05|13071.05|10
1645535310000|2022-02-22 13:08:30|13193.67|13073.67|13197.14|13077.14|13197.14|13077.14|13193.67|13073.67|10
1645535320000|2022-02-22 13:08:40|13197.79|13077.79|13200.42|13080.42|13200.88|13080.88|13197.79|13077.79|10
1645535330000|2022-02-22 13:08:50|13200.64|13080.64|13200.02|13080.02|13200.93|13080.93|13200.02|13080.02|10
1645535340000|2022-02-22 13:09:00|13199.28|13079.28|13196.22|13076.22|13199.28|13079.28|13196.22|13076.22|10
1645535350000|2022-02-22 13:09:10|13196.21|13076.21|13197.13|13077.13|13197.52|13077.52|13196.17|13076.17|10
1645535360000|2022-02-22 13:09:20|13197.02|13077.02|13196.95|13076.95|13197.09|13077.09|13196.77|13076.77|10
1645535370000|2022-02-22 13:09:30|13196.69|13076.69|13196.05|13076.05|13196.69|13076.69|13195.9|13075.9|10
1645535380000|2022-02-22 13:09:40|13196.13|13076.13|13196.44|13076.44|13197.08|13077.08|13196.13|13076.13|9
1645535390000|2022-02-22 13:09:50|13196.57|13076.57|13196.18|13076.18|13196.77|13076.77|13196.18|13076.18|10
1645535400000|2022-02-22 13:10:00|13196.09|13076.09|13189.51|13069.51|13196.14|13076.14|13189.51|13069.51|10
1645535410000|2022-02-22 13:10:10|13188.95|13068.95|13188.91|13068.91|13189.36|13069.36|13188.47|13068.47|10
1645535420000|2022-02-22 13:10:20|13188.13|13068.13|13183.89|13063.89|13188.13|13068.13|13183.89|13063.89|10
1645535430000|2022-02-22 13:10:30|13183.8|13063.8|13182.29|13062.29|13183.8|13063.8|13182.27|13062.27|10
1645535440000|2022-02-22 13:10:40|13181.75|13061.75|13178.64|13058.64|13181.77|13061.77|13178.64|13058.64|9
1645535450000|2022-02-22 13:10:50|13177.63|13057.63|13176.53|13056.53|13177.63|13057.63|13176.33|13056.33|10
1645535460000|2022-02-22 13:11:00|13176.26|13056.26|13173.21|13053.21|13176.26|13056.26|13173.21|13053.21|9
1645535470000|2022-02-22 13:11:10|13174.13|13054.13|13175.03|13055.03|13175.03|13055.03|13174.05|13054.05|9
1645535480000|2022-02-22 13:11:20|13175.08|13055.08|13175.83|13055.83|13176.05|13056.05|13173.99|13053.99|8
1645535490000|2022-02-22 13:11:30|13175.78|13055.78|13173.78|13053.78|13175.78|13055.78|13173.74|13053.74|10
1645535500000|2022-02-22 13:11:40|13173.72|13053.72|13170.57|13050.57|13173.72|13053.72|13170.36|13050.36|9
1645535510000|2022-02-22 13:11:50|13170.08|13050.08|13170.36|13050.36|13170.95|13050.95|13170.08|13050.08|9
1645535520000|2022-02-22 13:12:00|13170.57|13050.57|13172.71|13052.71|13172.71|13052.71|13170.52|13050.52|10
1645535530000|2022-02-22 13:12:10|13173.09|13053.09|13177.72|13057.72|13178.01|13058.01|13173.09|13053.09|10
1645535540000|2022-02-22 13:12:20|13179.13|13059.13|13182.93|13062.93|13182.93|13062.93|13178.68|13058.68|10
1645535550000|2022-02-22 13:12:30|13183.24|13063.24|13186.43|13066.43|13186.43|13066.43|13183.24|13063.24|10
1645535560000|2022-02-22 13:12:40|13186.7|13066.7|13188.63|13068.63|13188.63|13068.63|13186.29|13066.29|10
1645535570000|2022-02-22 13:12:50|13188.9|13068.9|13187.29|13067.29|13189.08|13069.08|13186.9|13066.9|8
1645535580000|2022-02-22 13:13:00|13187.55|13067.55|13184.39|13064.39|13187.55|13067.55|13184.39|13064.39|10
1645535590000|2022-02-22 13:13:10|13184.85|13064.85|13179.94|13059.94|13184.85|13064.85|13179.94|13059.94|10
1645535600000|2022-02-22 13:13:20|13179.38|13059.38|13173.18|13053.18|13179.44|13059.44|13173.18|13053.18|10
1645535610000|2022-02-22 13:13:30|13173.05|13053.05|13170.01|13050.01|13173.13|13053.13|13170.01|13050.01|10
1645535620000|2022-02-22 13:13:40|13170.1|13050.1|13169.18|13049.18|13170.46|13050.46|13168.35|13048.35|10
1645535630000|2022-02-22 13:13:50|13169.33|13049.33|13170.19|13050.19|13170.35|13050.35|13168.56|13048.56|10
1645535640000|2022-02-22 13:14:00|13171.03|13051.03|13171.58|13051.58|13172.03|13052.03|13171.03|13051.03|9
1645535650000|2022-02-22 13:14:10|13171.18|13051.18|13172.58|13052.58|13173.35|13053.35|13171.18|13051.18|10
1645535660000|2022-02-22 13:14:20|13171.03|13051.03|13166.18|13046.18|13171.03|13051.03|13166.11|13046.11|10
1645535670000|2022-02-22 13:14:30|13166.44|13046.44|13165.54|13045.54|13166.56|13046.56|13165.54|13045.54|10
1645535680000|2022-02-22 13:14:40|13165.55|13045.55|13165.62|13045.62|13165.9|13045.9|13165.55|13045.55|9
1645535690000|2022-02-22 13:14:50|13165.4|13045.4|13161.99|13041.99|13165.4|13045.4|13161.99|13041.99|10
1645535700000|2022-02-22 13:15:00|13162.09|13042.09|13163.09|13043.09|13163.09|13043.09|13162.09|13042.09|10
1645535710000|2022-02-22 13:15:10|13161.94|13041.94|13157.64|13037.64|13161.94|13041.94|13157.64|13037.64|10
1645535720000|2022-02-22 13:15:20|13156.5|13036.5|13153.43|13033.43|13156.5|13036.5|13152.62|13032.62|10
1645535730000|2022-02-22 13:15:30|13154.04|13034.04|13155.32|13035.32|13156.83|13036.83|13153.62|13033.62|9
1645535740000|2022-02-22 13:15:40|13155.19|13035.19|13153.85|13033.85|13155.36|13035.36|13153.79|13033.79|10
1645535750000|2022-02-22 13:15:50|13153.58|13033.58|13153.35|13033.35|13154.04|13034.04|13152.95|13032.95|8
1645535760000|2022-02-22 13:16:00|13152.96|13032.96|13154.17|13034.17|13154.17|13034.17|13152.83|13032.83|10
1645535770000|2022-02-22 13:16:10|13154.07|13034.07|13161.9|13041.9|13162.07|13042.07|13154.07|13034.07|9
1645535780000|2022-02-22 13:16:20|13161.97|13041.97|13164.67|13044.67|13164.67|13044.67|13161.97|13041.97|10
1645535790000|2022-02-22 13:16:30|13164.78|13044.78|13163.97|13043.97|13164.78|13044.78|13163.96|13043.96|10
1645535800000|2022-02-22 13:16:40|13164.35|13044.35|13161.64|13041.64|13164.4|13044.4|13161.64|13041.64|9
1645535810000|2022-02-22 13:16:50|13161.29|13041.29|13158.98|13038.98|13161.47|13041.47|13158.84|13038.84|10
1645535820000|2022-02-22 13:17:00|13159.1|13039.1|13159.34|13039.34|13159.49|13039.49|13158.96|13038.96|9
1645535830000|2022-02-22 13:17:10|13158.55|13038.55|13157.25|13037.25|13158.55|13038.55|13157.07|13037.07|10
1645535840000|2022-02-22 13:17:20|13157.54|13037.54|13156.98|13036.98|13157.54|13037.54|13156.72|13036.72|10
1645535850000|2022-02-22 13:17:30|13157.23|13037.23|13157.12|13037.12|13157.23|13037.23|13156.53|13036.53|9
1645535860000|2022-02-22 13:17:40|13157.6|13037.6|13156.45|13036.45|13157.6|13037.6|13156.44|13036.44|8
1645535870000|2022-02-22 13:17:50|13156.27|13036.27|13155.58|13035.58|13156.3|13036.3|13155.09|13035.09|10
1645535880000|2022-02-22 13:18:00|13155.46|13035.46|13156.49|13036.49|13156.49|13036.49|13155.46|13035.46|7
1645535890000|2022-02-22 13:18:10|13156.53|13036.53|13155.02|13035.02|13156.76|13036.76|13155.02|13035.02|10
1645535900000|2022-02-22 13:18:20|13154.4|13034.4|13150.75|13030.75|13154.4|13034.4|13150.55|13030.55|10
1645535910000|2022-02-22 13:18:30|13148.97|13028.97|13144.73|13024.73|13148.97|13028.97|13144.73|13024.73|10
1645535920000|2022-02-22 13:18:40|13142.74|13022.74|13139.68|13019.68|13142.74|13022.74|13139.58|13019.58|10
1645535930000|2022-02-22 13:18:50|13139.26|13019.26|13138|13018|13139.26|13019.26|13137.89|13017.89|10
1645535940000|2022-02-22 13:19:00|13138.68|13018.68|13140.17|13020.17|13140.17|13020.17|13137.09|13017.09|9
1645535950000|2022-02-22 13:19:10|13140.73|13020.73|13142.82|13022.82|13143.16|13023.16|13140.73|13020.73|9
1645535960000|2022-02-22 13:19:20|13142.32|13022.32|13142.26|13022.26|13142.97|13022.97|13141.96|13021.96|10
1645535970000|2022-02-22 13:19:30|13141.98|13021.98|13141.54|13021.54|13141.98|13021.98|13141.28|13021.28|10
1645535980000|2022-02-22 13:19:40|13140.67|13020.67|13140.49|13020.49|13141.3|13021.3|13140.49|13020.49|10
1645535990000|2022-02-22 13:19:50|13140.45|13020.45|13140.07|13020.07|13140.61|13020.61|13140.07|13020.07|10
1645536000000|2022-02-22 13:20:00|13140.28|13020.28|13136.46|13016.46|13140.51|13020.51|13136.46|13016.46|10
1645536010000|2022-02-22 13:20:10|13136.4|13016.4|13128.28|13008.28|13136.4|13016.4|13128.28|13008.28|10
1645536020000|2022-02-22 13:20:20|13128.07|13008.07|13127.95|13007.95|13128.07|13008.07|13126.1|13006.1|10
1645536030000|2022-02-22 13:20:30|13127.83|13007.83|13127.74|13007.74|13128.18|13008.18|13127.6|13007.6|9
1645536040000|2022-02-22 13:20:40|13127.84|13007.84|13129.81|13009.81|13130.1|13010.1|13127.84|13007.84|9
1645536050000|2022-02-22 13:20:50|13130.51|13010.51|13133.04|13013.04|13133.32|13013.32|13130.51|13010.51|10
1645536060000|2022-02-22 13:21:00|13133.17|13013.17|13135.58|13015.58|13135.58|13015.58|13133.17|13013.17|10
1645536070000|2022-02-22 13:21:10|13135.5|13015.5|13138.02|13018.02|13138.32|13018.32|13135.5|13015.5|10
1645536080000|2022-02-22 13:21:20|13137.82|13017.82|13137.75|13017.75|13137.87|13017.87|13137.41|13017.41|10
1645536090000|2022-02-22 13:21:30|13137.94|13017.94|13141.47|13021.47|13141.47|13021.47|13137.94|13017.94|10
1645536100000|2022-02-22 13:21:40|13141.8|13021.8|13147.6|13027.6|13148.22|13028.22|13141.8|13021.8|9
1645536110000|2022-02-22 13:21:50|13148.01|13028.01|13155.38|13035.38|13155.38|13035.38|13148|13028|10
1645536120000|2022-02-22 13:22:00|13156.72|13036.72|13159.91|13039.91|13160.25|13040.25|13156.72|13036.72|10
1645536130000|2022-02-22 13:22:10|13160.17|13040.17|13160.83|13040.83|13160.83|13040.83|13160.17|13040.17|10
1645536140000|2022-02-22 13:22:20|13160.78|13040.78|13160.93|13040.93|13161.38|13041.38|13160.48|13040.48|10
1645536150000|2022-02-22 13:22:30|13160.61|13040.61|13161.89|13041.89|13162.44|13042.44|13160.61|13040.61|10
1645536160000|2022-02-22 13:22:40|13161.58|13041.58|13161.1|13041.1|13161.58|13041.58|13161.01|13041.01|10
1645536170000|2022-02-22 13:22:50|13161.25|13041.25|13167.42|13047.42|13167.42|13047.42|13160.74|13040.74|10
1645536180000|2022-02-22 13:23:00|13168.89|13048.89|13173.28|13053.28|13173.28|13053.28|13168.89|13048.89|9
1645536190000|2022-02-22 13:23:10|13174.06|13054.06|13181.11|13061.11|13181.11|13061.11|13174.06|13054.06|10
1645536200000|2022-02-22 13:23:20|13181.6|13061.6|13185.53|13065.53|13185.53|13065.53|13181.6|13061.6|10
1645536210000|2022-02-22 13:23:30|13185.66|13065.66|13185.7|13065.7|13186.23|13066.23|13185.46|13065.46|10
1645536220000|2022-02-22 13:23:40|13185.88|13065.88|13185.97|13065.97|13185.97|13065.97|13185.42|13065.42|10
1645536230000|2022-02-22 13:23:50|13186.76|13066.76|13185.17|13065.17|13186.76|13066.76|13185.17|13065.17|9
1645536240000|2022-02-22 13:24:00|13185.06|13065.06|13184.01|13064.01|13185.06|13065.06|13183.64|13063.64|9
1645536250000|2022-02-22 13:24:10|13184|13064|13182.03|13062.03|13184.28|13064.28|13182.03|13062.03|10
1645536260000|2022-02-22 13:24:20|13182.6|13062.6|13181.11|13061.11|13182.6|13062.6|13180.58|13060.58|9
1645536270000|2022-02-22 13:24:30|13181.34|13061.34|13184.21|13064.21|13184.21|13064.21|13181.28|13061.28|8
1645536280000|2022-02-22 13:24:40|13184.32|13064.32|13184.54|13064.54|13184.97|13064.97|13183.98|13063.98|9
1645536290000|2022-02-22 13:24:50|13185.49|13065.49|13185.56|13065.56|13185.62|13065.62|13185.3|13065.3|8
1645536300000|2022-02-22 13:25:00|13185.36|13065.36|13185.53|13065.53|13185.72|13065.72|13185.1|13065.1|9
1645536310000|2022-02-22 13:25:10|13185.64|13065.64|13187.18|13067.18|13187.28|13067.28|13185.61|13065.61|10
1645536320000|2022-02-22 13:25:20|13187.5|13067.5|13188.78|13068.78|13189.03|13069.03|13187.5|13067.5|10
1645536330000|2022-02-22 13:25:30|13188.66|13068.66|13187.96|13067.96|13189.25|13069.25|13187.96|13067.96|10
1645536340000|2022-02-22 13:25:40|13188.29|13068.29|13189.77|13069.77|13189.87|13069.87|13187.79|13067.79|10
1645536350000|2022-02-22 13:25:50|13190.02|13070.02|13191.64|13071.64|13191.64|13071.64|13190.02|13070.02|9
1645536360000|2022-02-22 13:26:00|13191.55|13071.55|13192.78|13072.78|13192.78|13072.78|13191.35|13071.35|10
1645536370000|2022-02-22 13:26:10|13193.24|13073.24|13196.28|13076.28|13196.28|13076.28|13193.24|13073.24|10
1645536380000|2022-02-22 13:26:20|13196.29|13076.29|13193.71|13073.71|13196.29|13076.29|13193.71|13073.71|10
1645536390000|2022-02-22 13:26:30|13193.64|13073.64|13195.67|13075.67|13195.67|13075.67|13193.64|13073.64|10
1645536400000|2022-02-22 13:26:40|13196.36|13076.36|13196.83|13076.83|13196.83|13076.83|13196.12|13076.12|8
1645536410000|2022-02-22 13:26:50|13196.67|13076.67|13196.03|13076.03|13197.17|13077.17|13196.03|13076.03|10
1645536420000|2022-02-22 13:27:00|13195.13|13075.13|13196.18|13076.18|13196.77|13076.77|13194.67|13074.67|10
1645536430000|2022-02-22 13:27:10|13196.11|13076.11|13195.67|13075.67|13196.37|13076.37|13195.29|13075.29|9
1645536440000|2022-02-22 13:27:20|13195.98|13075.98|13194.85|13074.85|13196.19|13076.19|13194.85|13074.85|10
1645536450000|2022-02-22 13:27:30|13194.71|13074.71|13192.41|13072.41|13194.9|13074.9|13192.41|13072.41|9
1645536460000|2022-02-22 13:27:40|13192.26|13072.26|13190.13|13070.13|13192.26|13072.26|13190.02|13070.02|10
1645536470000|2022-02-22 13:27:50|13190.09|13070.09|13189.28|13069.28|13190.22|13070.22|13189.28|13069.28|9
1645536480000|2022-02-22 13:28:00|13188.34|13068.34|13186.91|13066.91|13188.65|13068.65|13186.91|13066.91|9
1645536490000|2022-02-22 13:28:10|13186.84|13066.84|13186.48|13066.48|13187.44|13067.44|13186.45|13066.45|10
1645536500000|2022-02-22 13:28:20|13186.65|13066.65|13184.37|13064.37|13186.65|13066.65|13183.76|13063.76|10
1645536510000|2022-02-22 13:28:30|13184.62|13064.62|13181.57|13061.57|13184.62|13064.62|13181.57|13061.57|10
1645536520000|2022-02-22 13:28:40|13181.65|13061.65|13182.13|13062.13|13182.35|13062.35|13181.65|13061.65|9
1645536530000|2022-02-22 13:28:50|13182.21|13062.21|13182.88|13062.88|13182.9|13062.9|13182.21|13062.21|10
1645536540000|2022-02-22 13:29:00|13182.38|13062.38|13181.99|13061.99|13182.85|13062.85|13181.99|13061.99|10
1645536550000|2022-02-22 13:29:10|13181.97|13061.97|13179.77|13059.77|13181.97|13061.97|13179.73|13059.73|8
1645536560000|2022-02-22 13:29:20|13179.74|13059.74|13178.87|13058.87|13180.15|13060.15|13178.39|13058.39|10
1645536570000|2022-02-22 13:29:30|13178.36|13058.36|13174.99|13054.99|13178.36|13058.36|13174.99|13054.99|9
1645536580000|2022-02-22 13:29:40|13174.96|13054.96|13174.21|13054.21|13174.96|13054.96|13174.21|13054.21|10
1645536590000|2022-02-22 13:29:50|13174.61|13054.61|13173.37|13053.37|13174.78|13054.78|13173.37|13053.37|10
1645536600000|2022-02-22 13:30:00|13173.29|13053.29|13170.7|13050.7|13173.29|13053.29|13170.7|13050.7|10
1645536610000|2022-02-22 13:30:10|13171.04|13051.04|13173.5|13053.5|13173.5|13053.5|13171.04|13051.04|10
1645536620000|2022-02-22 13:30:20|13173.27|13053.27|13174.77|13054.77|13175.2|13055.2|13173.27|13053.27|9
1645536630000|2022-02-22 13:30:30|13174.9|13054.9|13174.3|13054.3|13175.16|13055.16|13174.18|13054.18|10
1645536640000|2022-02-22 13:30:40|13174.14|13054.14|13169.91|13049.91|13174.14|13054.14|13169.91|13049.91|9
1645536650000|2022-02-22 13:30:50|13170.16|13050.16|13169.53|13049.53|13170.19|13050.19|13169.49|13049.49|10
1645536660000|2022-02-22 13:31:00|13169.68|13049.68|13169.48|13049.48|13170.25|13050.25|13169.48|13049.48|10
1645536670000|2022-02-22 13:31:10|13169.72|13049.72|13169.53|13049.53|13169.98|13049.98|13169.46|13049.46|10
1645536680000|2022-02-22 13:31:20|13169.36|13049.36|13171.79|13051.79|13171.79|13051.79|13169.36|13049.36|10
1645536690000|2022-02-22 13:31:30|13171.86|13051.86|13171.27|13051.27|13172.12|13052.12|13171.27|13051.27|10
1645536700000|2022-02-22 13:31:40|13171.42|13051.42|13171.89|13051.89|13172.11|13052.11|13171.41|13051.41|10
1645536710000|2022-02-22 13:31:50|13172.29|13052.29|13173.36|13053.36|13173.36|13053.36|13171.34|13051.34|10
1645536720000|2022-02-22 13:32:00|13173.34|13053.34|13175.44|13055.44|13175.44|13055.44|13173.34|13053.34|10
1645536730000|2022-02-22 13:32:10|13175.86|13055.86|13175.97|13055.97|13177.48|13057.48|13175.72|13055.72|10
1645536740000|2022-02-22 13:32:20|13175.66|13055.66|13177.03|13057.03|13177.03|13057.03|13175.59|13055.59|10
1645536750000|2022-02-22 13:32:30|13177.52|13057.52|13176.44|13056.44|13177.52|13057.52|13176.3|13056.3|10
1645536760000|2022-02-22 13:32:40|13176.31|13056.31|13174.95|13054.95|13176.31|13056.31|13174.95|13054.95|8
1645536770000|2022-02-22 13:32:50|13175.22|13055.22|13176.04|13056.04|13176.04|13056.04|13175.04|13055.04|10
1645536780000|2022-02-22 13:33:00|13176.9|13056.9|13178.48|13058.48|13178.61|13058.61|13176.9|13056.9|9
1645536790000|2022-02-22 13:33:10|13178.55|13058.55|13180.64|13060.64|13180.64|13060.64|13178.55|13058.55|10
1645536800000|2022-02-22 13:33:20|13181|13061|13182.02|13062.02|13182.33|13062.33|13181|13061|10
1645536810000|2022-02-22 13:33:30|13181.63|13061.63|13181.31|13061.31|13181.74|13061.74|13181.29|13061.29|10
1645536820000|2022-02-22 13:33:40|13181.01|13061.01|13179.5|13059.5|13181.32|13061.32|13179.5|13059.5|9
1645536830000|2022-02-22 13:33:50|13179.51|13059.51|13177.9|13057.9|13179.51|13059.51|13177.9|13057.9|8
1645536840000|2022-02-22 13:34:00|13177.32|13057.32|13176.52|13056.52|13177.32|13057.32|13175.85|13055.85|10
1645536850000|2022-02-22 13:34:10|13176.33|13056.33|13176.47|13056.47|13177.16|13057.16|13176.21|13056.21|9
1645536860000|2022-02-22 13:34:20|13176.23|13056.23|13174.6|13054.6|13176.23|13056.23|13173.92|13053.92|10
1645536870000|2022-02-22 13:34:30|13174.83|13054.83|13175.14|13055.14|13175.3|13055.3|13174.34|13054.34|10
1645536880000|2022-02-22 13:34:40|13175.64|13055.64|13179.25|13059.25|13179.25|13059.25|13175.64|13055.64|10
1645536890000|2022-02-22 13:34:50|13179.97|13059.97|13180.71|13060.71|13181.12|13061.12|13179.97|13059.97|10
1645536900000|2022-02-22 13:35:00|13180.57|13060.57|13181.65|13061.65|13181.65|13061.65|13180.47|13060.47|8
1645536910000|2022-02-22 13:35:10|13181.69|13061.69|13184.46|13064.46|13184.46|13064.46|13181.69|13061.69|10
1645536920000|2022-02-22 13:35:20|13185.2|13065.2|13186.8|13066.8|13187.03|13067.03|13185.2|13065.2|10
1645536930000|2022-02-22 13:35:30|13186.6|13066.6|13186.69|13066.69|13187.2|13067.2|13186.59|13066.59|10
1645536940000|2022-02-22 13:35:40|13186.87|13066.87|13188.26|13068.26|13188.26|13068.26|13186.68|13066.68|9
1645536950000|2022-02-22 13:35:50|13189.58|13069.58|13190.35|13070.35|13190.48|13070.48|13189.47|13069.47|9
1645536960000|2022-02-22 13:36:00|13189.8|13069.8|13190.15|13070.15|13190.66|13070.66|13189.58|13069.58|10
1645536970000|2022-02-22 13:36:10|13190.48|13070.48|13192.8|13072.8|13192.94|13072.94|13190.48|13070.48|10
1645536980000|2022-02-22 13:36:20|13193.22|13073.22|13199.41|13079.41|13199.41|13079.41|13193.01|13073.01|8
1645536990000|2022-02-22 13:36:30|13199.96|13079.96|13204.43|13084.43|13205.35|13085.35|13199.96|13079.96|10
1645537000000|2022-02-22 13:36:40|13204.39|13084.39|13204.46|13084.46|13204.46|13084.46|13202.98|13082.98|10
1645537010000|2022-02-22 13:36:50|13204.6|13084.6|13204.45|13084.45|13204.68|13084.68|13203.92|13083.92|10
1645537020000|2022-02-22 13:37:00|13204.43|13084.43|13203.51|13083.51|13204.85|13084.85|13203.49|13083.49|8
1645537030000|2022-02-22 13:37:10|13203.21|13083.21|13201.57|13081.57|13203.21|13083.21|13200.74|13080.74|10
1645537040000|2022-02-22 13:37:20|13201.73|13081.73|13202.58|13082.58|13202.58|13082.58|13201.6|13081.6|10
1645537050000|2022-02-22 13:37:30|13202.84|13082.84|13204.69|13084.69|13204.77|13084.77|13202.84|13082.84|9
1645537060000|2022-02-22 13:37:40|13204.9|13084.9|13203.17|13083.17|13205.14|13085.14|13203.17|13083.17|10
1645537070000|2022-02-22 13:37:50|13203.19|13083.19|13202.27|13082.27|13203.19|13083.19|13202.12|13082.12|10
1645537080000|2022-02-22 13:38:00|13201.97|13081.97|13202.75|13082.75|13203.19|13083.19|13201.97|13081.97|10
1645537090000|2022-02-22 13:38:10|13202.66|13082.66|13203.81|13083.81|13204.26|13084.26|13202.66|13082.66|10
1645537100000|2022-02-22 13:38:20|13203.75|13083.75|13203.42|13083.42|13203.75|13083.75|13203.25|13083.25|10
1645537110000|2022-02-22 13:38:30|13203.49|13083.49|13204.56|13084.56|13204.66|13084.66|13203.17|13083.17|10
1645537120000|2022-02-22 13:38:40|13204.64|13084.64|13203.6|13083.6|13205.02|13085.02|13203.6|13083.6|10
1645537130000|2022-02-22 13:38:50|13203.52|13083.52|13201.74|13081.74|13203.59|13083.59|13201.69|13081.69|9
1645537140000|2022-02-22 13:39:00|13201.91|13081.91|13200.16|13080.16|13201.97|13081.97|13200.16|13080.16|8
1645537150000|2022-02-22 13:39:10|13199.38|13079.38|13197.25|13077.25|13199.38|13079.38|13196.83|13076.83|9
1645537160000|2022-02-22 13:39:20|13197.46|13077.46|13196.47|13076.47|13197.68|13077.68|13196.47|13076.47|10
1645537170000|2022-02-22 13:39:30|13196.5|13076.5|13193.25|13073.25|13196.5|13076.5|13193.25|13073.25|10
1645537180000|2022-02-22 13:39:40|13193.1|13073.1|13191.58|13071.58|13193.1|13073.1|13191.22|13071.22|10
1645537190000|2022-02-22 13:39:50|13191.64|13071.64|13191.23|13071.23|13191.64|13071.64|13190.26|13070.26|10
1645537200000|2022-02-22 13:40:00|13191.28|13071.28|13192.94|13072.94|13192.94|13072.94|13191.28|13071.28|9
1645537210000|2022-02-22 13:40:10|13193.31|13073.31|13194.22|13074.22|13194.22|13074.22|13193.23|13073.23|10
1645537220000|2022-02-22 13:40:20|13194.45|13074.45|13194.84|13074.84|13194.84|13074.84|13193.94|13073.94|10
1645537230000|2022-02-22 13:40:30|13194.92|13074.92|13191.78|13071.78|13194.92|13074.92|13191.78|13071.78|10
1645537240000|2022-02-22 13:40:40|13191.74|13071.74|13191.56|13071.56|13191.74|13071.74|13190.89|13070.89|8
1645537250000|2022-02-22 13:40:50|13191.74|13071.74|13192.14|13072.14|13192.14|13072.14|13191.51|13071.51|10
1645537260000|2022-02-22 13:41:00|13192.27|13072.27|13191.93|13071.93|13192.37|13072.37|13191.87|13071.87|9
1645537270000|2022-02-22 13:41:10|13191.98|13071.98|13192.01|13072.01|13192.75|13072.75|13191.87|13071.87|10
1645537280000|2022-02-22 13:41:20|13191.93|13071.93|13191.92|13071.92|13192|13072|13191.85|13071.85|8
1645537290000|2022-02-22 13:41:30|13192.15|13072.15|13191.2|13071.2|13192.15|13072.15|13191.03|13071.03|9
1645537300000|2022-02-22 13:41:40|13190.69|13070.69|13189.78|13069.78|13190.72|13070.72|13189.5|13069.5|8
1645537310000|2022-02-22 13:41:50|13189.72|13069.72|13189.93|13069.93|13190.34|13070.34|13189.72|13069.72|9
1645537320000|2022-02-22 13:42:00|13190.36|13070.36|13191.78|13071.78|13191.78|13071.78|13190.34|13070.34|9
1645537330000|2022-02-22 13:42:10|13191.79|13071.79|13195.44|13075.44|13195.44|13075.44|13191.79|13071.79|9
1645537340000|2022-02-22 13:42:20|13196.89|13076.89|13201.73|13081.73|13201.73|13081.73|13196.89|13076.89|10
1645537350000|2022-02-22 13:42:30|13201.91|13081.91|13202.82|13082.82|13202.84|13082.84|13201.91|13081.91|10
1645537360000|2022-02-22 13:42:40|13202.88|13082.88|13203.32|13083.32|13203.7|13083.7|13202.7|13082.7|10
1645537370000|2022-02-22 13:42:50|13203.35|13083.35|13201.71|13081.71|13203.4|13083.4|13201.52|13081.52|10
1645537380000|2022-02-22 13:43:00|13201.35|13081.35|13199.89|13079.89|13201.35|13081.35|13199.89|13079.89|10
1645537390000|2022-02-22 13:43:10|13199.52|13079.52|13200.51|13080.51|13200.51|13080.51|13198.89|13078.89|10
1645537400000|2022-02-22 13:43:20|13200.69|13080.69|13201.48|13081.48|13201.57|13081.57|13200.45|13080.45|10
1645537410000|2022-02-22 13:43:30|13201.44|13081.44|13200.55|13080.55|13201.53|13081.53|13200.33|13080.33|10
1645537420000|2022-02-22 13:43:40|13201.1|13081.1|13203.39|13083.39|13203.39|13083.39|13201.1|13081.1|10
1645537430000|2022-02-22 13:43:50|13203.42|13083.42|13205.38|13085.38|13205.38|13085.38|13203.42|13083.42|10
1645537440000|2022-02-22 13:44:00|13205.41|13085.41|13205.59|13085.59|13206.05|13086.05|13205.34|13085.34|10
1645537450000|2022-02-22 13:44:10|13205.71|13085.71|13204.31|13084.31|13205.71|13085.71|13204.07|13084.07|10
1645537460000|2022-02-22 13:44:20|13204.22|13084.22|13203.93|13083.93|13204.22|13084.22|13203.9|13083.9|10
1645537470000|2022-02-22 13:44:30|13204.88|13084.88|13206.69|13086.69|13206.69|13086.69|13204.88|13084.88|10
1645537480000|2022-02-22 13:44:40|13206.77|13086.77|13207.38|13087.38|13207.6|13087.6|13206.77|13086.77|10
1645537490000|2022-02-22 13:44:50|13207.51|13087.51|13207.27|13087.27|13207.96|13087.96|13207.18|13087.18|10
1645537500000|2022-02-22 13:45:00|13207.14|13087.14|13207.59|13087.59|13207.64|13087.64|13206.98|13086.98|10
1645537510000|2022-02-22 13:45:10|13207.4|13087.4|13207.68|13087.68|13207.68|13087.68|13207.26|13087.26|9
1645537520000|2022-02-22 13:45:20|13207.44|13087.44|13207.03|13087.03|13207.57|13087.57|13206.97|13086.97|10
1645537530000|2022-02-22 13:45:30|13207.08|13087.08|13209.09|13089.09|13209.11|13089.11|13207.08|13087.08|10
1645537540000|2022-02-22 13:45:40|13210.42|13090.42|13211.47|13091.47|13212.22|13092.22|13210.42|13090.42|10
1645537550000|2022-02-22 13:45:50|13211.46|13091.46|13212.42|13092.42|13212.42|13092.42|13211.46|13091.46|10
1645537560000|2022-02-22 13:46:00|13212.57|13092.57|13212.52|13092.52|13212.81|13092.81|13212.52|13092.52|10
1645537570000|2022-02-22 13:46:10|13212.48|13092.48|13215.32|13095.32|13215.32|13095.32|13212.48|13092.48|10
1645537580000|2022-02-22 13:46:20|13215.53|13095.53|13218.51|13098.51|13218.51|13098.51|13215.34|13095.34|9
1645537590000|2022-02-22 13:46:30|13219.28|13099.28|13225.96|13105.96|13225.96|13105.96|13219.21|13099.21|10
1645537600000|2022-02-22 13:46:40|13227.04|13107.04|13231.88|13111.88|13232.01|13112.01|13227.04|13107.04|10
1645537610000|2022-02-22 13:46:50|13231.89|13111.89|13235.64|13115.64|13235.64|13115.64|13231.89|13111.89|10
1645537620000|2022-02-22 13:47:00|13235.18|13115.18|13233.99|13113.99|13235.49|13115.49|13233.99|13113.99|9
1645537630000|2022-02-22 13:47:10|13233.66|13113.66|13235.91|13115.91|13236.29|13116.29|13233.66|13113.66|10
1645537640000|2022-02-22 13:47:20|13235.77|13115.77|13234.91|13114.91|13235.77|13115.77|13234.69|13114.69|10
1645537650000|2022-02-22 13:47:30|13235.37|13115.37|13236.02|13116.02|13236.02|13116.02|13235.25|13115.25|9
1645537660000|2022-02-22 13:47:40|13237.03|13117.03|13236.6|13116.6|13237.68|13117.68|13236.39|13116.39|9
1645537670000|2022-02-22 13:47:50|13236.58|13116.58|13236.27|13116.27|13237|13117|13236.27|13116.27|6
1645537680000|2022-02-22 13:48:00|13236.33|13116.33|13235.09|13115.09|13236.33|13116.33|13235.09|13115.09|10
1645537690000|2022-02-22 13:48:10|13234.11|13114.11|13232.5|13112.5|13234.78|13114.78|13232.5|13112.5|10
1645537700000|2022-02-22 13:48:20|13231.77|13111.77|13229.01|13109.01|13231.77|13111.77|13229.01|13109.01|9
1645537710000|2022-02-22 13:48:30|13229.14|13109.14|13228.11|13108.11|13229.14|13109.14|13227.54|13107.54|10
1645537720000|2022-02-22 13:48:40|13228.08|13108.08|13225.42|13105.42|13228.08|13108.08|13225.42|13105.42|10
1645537730000|2022-02-22 13:48:50|13225.6|13105.6|13226.8|13106.8|13226.82|13106.82|13225.48|13105.48|10
1645537740000|2022-02-22 13:49:00|13226.77|13106.77|13228.09|13108.09|13228.21|13108.21|13226.77|13106.77|8
1645537750000|2022-02-22 13:49:10|13227.98|13107.98|13225.34|13105.34|13227.98|13107.98|13225.34|13105.34|10
1645537760000|2022-02-22 13:49:20|13224.52|13104.52|13223.26|13103.26|13224.52|13104.52|13223.26|13103.26|10
1645537770000|2022-02-22 13:49:30|13223.46|13103.46|13222.34|13102.34|13223.46|13103.46|13222.34|13102.34|9
1645537780000|2022-02-22 13:49:40|13222.33|13102.33|13221.51|13101.51|13222.71|13102.71|13221.51|13101.51|10
1645537790000|2022-02-22 13:49:50|13221.56|13101.56|13221.03|13101.03|13222.11|13102.11|13221.03|13101.03|8
1645537800000|2022-02-22 13:50:00|13220.51|13100.51|13221.41|13101.41|13221.41|13101.41|13220.42|13100.42|9
1645537810000|2022-02-22 13:50:10|13220.78|13100.78|13218.11|13098.11|13220.78|13100.78|13218.1|13098.1|10
1645537820000|2022-02-22 13:50:20|13217.79|13097.79|13213.92|13093.92|13217.79|13097.79|13213.92|13093.92|10
1645537830000|2022-02-22 13:50:30|13213.75|13093.75|13212.54|13092.54|13213.83|13093.83|13212.54|13092.54|9
1645537840000|2022-02-22 13:50:40|13211.47|13091.47|13209.96|13089.96|13211.47|13091.47|13209.96|13089.96|8
1645537850000|2022-02-22 13:50:50|13209.89|13089.89|13211.42|13091.42|13211.42|13091.42|13209.89|13089.89|8
1645537860000|2022-02-22 13:51:00|13212.4|13092.4|13213.79|13093.79|13214.24|13094.24|13212.4|13092.4|10
1645537870000|2022-02-22 13:51:10|13213.78|13093.78|13212.59|13092.59|13213.81|13093.81|13212.52|13092.52|10
1645537880000|2022-02-22 13:51:20|13212.41|13092.41|13212.6|13092.6|13212.6|13092.6|13212.1|13092.1|10
1645537890000|2022-02-22 13:51:30|13211.96|13091.96|13215.95|13095.95|13215.95|13095.95|13211.96|13091.96|10
1645537900000|2022-02-22 13:51:40|13218.26|13098.26|13224.03|13104.03|13224.03|13104.03|13218.26|13098.26|10
1645537910000|2022-02-22 13:51:50|13224.47|13104.47|13228.61|13108.61|13228.61|13108.61|13224.47|13104.47|10
1645537920000|2022-02-22 13:52:00|13229.81|13109.81|13231.51|13111.51|13231.51|13111.51|13229.81|13109.81|10
1645537930000|2022-02-22 13:52:10|13231.74|13111.74|13235.01|13115.01|13235.28|13115.28|13231.74|13111.74|10
1645537940000|2022-02-22 13:52:20|13234.78|13114.78|13241.21|13121.21|13241.21|13121.21|13234.78|13114.78|10
1645537950000|2022-02-22 13:52:30|13241.49|13121.49|13245.29|13125.29|13246.14|13126.14|13241.49|13121.49|10
1645537960000|2022-02-22 13:52:40|13246.16|13126.16|13246.78|13126.78|13247.29|13127.29|13245.73|13125.73|10
1645537970000|2022-02-22 13:52:50|13246.76|13126.76|13240.3|13120.3|13246.76|13126.76|13240.3|13120.3|10
1645537980000|2022-02-22 13:53:00|13240.37|13120.37|13239.64|13119.64|13240.83|13120.83|13239.33|13119.33|10
1645537990000|2022-02-22 13:53:10|13239.12|13119.12|13237.97|13117.97|13239.3|13119.3|13237.97|13117.97|9
1645538000000|2022-02-22 13:53:20|13237.78|13117.78|13237.86|13117.86|13238.17|13118.17|13236.78|13116.78|10
1645538010000|2022-02-22 13:53:30|13237.21|13117.21|13239.72|13119.72|13239.72|13119.72|13237.21|13117.21|9
1645538020000|2022-02-22 13:53:40|13240.41|13120.41|13238.85|13118.85|13240.41|13120.41|13238.85|13118.85|10
1645538030000|2022-02-22 13:53:50|13239.44|13119.44|13240|13120|13240.53|13120.53|13239.2|13119.2|8
1645538040000|2022-02-22 13:54:00|13239.89|13119.89|13240.88|13120.88|13241.53|13121.53|13239.89|13119.89|10
1645538050000|2022-02-22 13:54:10|13241.22|13121.22|13241.46|13121.46|13242.23|13122.23|13240.64|13120.64|9
1645538060000|2022-02-22 13:54:20|13241.95|13121.95|13241.92|13121.92|13242.44|13122.44|13241.92|13121.92|9
1645538070000|2022-02-22 13:54:30|13241.86|13121.86|13245.47|13125.47|13245.47|13125.47|13241.86|13121.86|10
1645538080000|2022-02-22 13:54:40|13246.26|13126.26|13248.27|13128.27|13248.27|13128.27|13246.26|13126.26|10
1645538090000|2022-02-22 13:54:50|13248.44|13128.44|13251.26|13131.26|13251.26|13131.26|13248.44|13128.44|10
1645538100000|2022-02-22 13:55:00|13251.4|13131.4|13250.34|13130.34|13251.5|13131.5|13250.34|13130.34|10
1645538110000|2022-02-22 13:55:10|13250.62|13130.62|13251.35|13131.35|13251.35|13131.35|13250.6|13130.6|10
1645538120000|2022-02-22 13:55:20|13251.38|13131.38|13252.44|13132.44|13252.61|13132.61|13251.22|13131.22|10
1645538130000|2022-02-22 13:55:30|13252.71|13132.71|13249.72|13129.72|13252.71|13132.71|13249.72|13129.72|9
1645538140000|2022-02-22 13:55:40|13249.37|13129.37|13247.79|13127.79|13249.76|13129.76|13247.6|13127.6|10
1645538150000|2022-02-22 13:55:50|13247.73|13127.73|13246.21|13126.21|13247.73|13127.73|13246.21|13126.21|10
1645538160000|2022-02-22 13:56:00|13245.61|13125.61|13244.06|13124.06|13246.04|13126.04|13243.69|13123.69|10
1645538170000|2022-02-22 13:56:10|13244.86|13124.86|13246.17|13126.17|13246.58|13126.58|13244.86|13124.86|9
1645538180000|2022-02-22 13:56:20|13246.74|13126.74|13247.66|13127.66|13247.85|13127.85|13246.74|13126.74|8
1645538190000|2022-02-22 13:56:30|13248.24|13128.24|13250.41|13130.41|13250.43|13130.43|13248.24|13128.24|10
1645538200000|2022-02-22 13:56:40|13251.17|13131.17|13254.72|13134.72|13254.72|13134.72|13251.17|13131.17|10
1645538210000|2022-02-22 13:56:50|13255.79|13135.79|13264.55|13144.55|13264.55|13144.55|13255.79|13135.79|10
1645538220000|2022-02-22 13:57:00|13266.31|13146.31|13277.52|13157.52|13277.52|13157.52|13266.31|13146.31|10
1645538230000|2022-02-22 13:57:10|13278.87|13158.87|13288.27|13168.27|13288.27|13168.27|13278.79|13158.79|10
1645538240000|2022-02-22 13:57:20|13289.77|13169.77|13296.96|13176.96|13297.09|13177.09|13289.77|13169.77|10
1645538250000|2022-02-22 13:57:30|13299.46|13179.46|13316.47|13196.47|13317.26|13197.26|13299.46|13179.46|9
1645538260000|2022-02-22 13:57:40|13317.68|13197.68|13317.08|13197.08|13320.49|13200.49|13317.07|13197.07|10
1645538270000|2022-02-22 13:57:50|13316.89|13196.89|13315.4|13195.4|13316.89|13196.89|13314.44|13194.44|10
1645538280000|2022-02-22 13:58:00|13316.45|13196.45|13322.21|13202.21|13322.67|13202.67|13316.34|13196.34|10
1645538290000|2022-02-22 13:58:10|13322.54|13202.54|13330.19|13210.19|13330.19|13210.19|13322.54|13202.54|10
1645538300000|2022-02-22 13:58:20|13330.71|13210.71|13330.89|13210.89|13332.51|13212.51|13330.71|13210.71|10
1645538310000|2022-02-22 13:58:30|13331.14|13211.14|13331.31|13211.31|13331.31|13211.31|13330.76|13210.76|9
1645538320000|2022-02-22 13:58:40|13331.49|13211.49|13334.18|13214.18|13334.18|13214.18|13331.49|13211.49|10
1645538330000|2022-02-22 13:58:50|13333.86|13213.86|13338.2|13218.2|13338.2|13218.2|13333.86|13213.86|10
1645538340000|2022-02-22 13:59:00|13338.73|13218.73|13342.33|13222.33|13342.38|13222.38|13338.73|13218.73|10
1645538350000|2022-02-22 13:59:10|13342.69|13222.69|13347.9|13227.9|13347.9|13227.9|13342.69|13222.69|10
1645538360000|2022-02-22 13:59:20|13348.05|13228.05|13340.86|13220.86|13348.05|13228.05|13340.86|13220.86|10
1645538370000|2022-02-22 13:59:30|13340.3|13220.3|13332.95|13212.95|13340.34|13220.34|13332.95|13212.95|10
1645538380000|2022-02-22 13:59:40|13331.79|13211.79|13322.95|13202.95|13331.79|13211.79|13322.9|13202.9|10
1645538390000|2022-02-22 13:59:50|13320.16|13200.16|13318.07|13198.07|13320.16|13200.16|13317.1|13197.1|9
1645538400000|2022-02-22 14:00:00|13318.36|13198.36|13319.54|13199.54|13319.54|13199.54|13317.36|13197.36|10
1645538410000|2022-02-22 14:00:10|13319.87|13199.87|13322.35|13202.35|13323|13203|13319.81|13199.81|10
1645538420000|2022-02-22 14:00:20|13321.66|13201.66|13321.27|13201.27|13321.8|13201.8|13320.66|13200.66|10
1645538430000|2022-02-22 14:00:30|13321.25|13201.25|13320.26|13200.26|13321.25|13201.25|13320.01|13200.01|10
1645538440000|2022-02-22 14:00:40|13319.97|13199.97|13319.25|13199.25|13320.35|13200.35|13318.31|13198.31|10
1645538450000|2022-02-22 14:00:50|13318.75|13198.75|13314.62|13194.62|13318.75|13198.75|13314.62|13194.62|9
1645538460000|2022-02-22 14:01:00|13313.75|13193.75|13311.83|13191.83|13313.75|13193.75|13311.58|13191.58|10
1645538470000|2022-02-22 14:01:10|13312.06|13192.06|13310.58|13190.58|13312.06|13192.06|13310.29|13190.29|10
1645538480000|2022-02-22 14:01:20|13310.99|13190.99|13311.96|13191.96|13311.96|13191.96|13310.73|13190.73|10
1645538490000|2022-02-22 14:01:30|13311.92|13191.92|13308.72|13188.72|13311.94|13191.94|13308.72|13188.72|10
1645538500000|2022-02-22 14:01:40|13308.31|13188.31|13308.07|13188.07|13308.41|13188.41|13307.75|13187.75|10
1645538510000|2022-02-22 14:01:50|13307.97|13187.97|13306.89|13186.89|13308.44|13188.44|13306.78|13186.78|10
1645538520000|2022-02-22 14:02:00|13306.45|13186.45|13305.54|13185.54|13306.73|13186.73|13305.54|13185.54|10
1645538530000|2022-02-22 14:02:10|13305.57|13185.57|13305.04|13185.04|13305.57|13185.57|13302.85|13182.85|10
1645538540000|2022-02-22 14:02:20|13305.5|13185.5|13306.98|13186.98|13307.23|13187.23|13305.5|13185.5|10
1645538550000|2022-02-22 14:02:30|13307.05|13187.05|13309.18|13189.18|13309.28|13189.28|13306.78|13186.78|10
1645538560000|2022-02-22 14:02:40|13309.21|13189.21|13307.06|13187.06|13309.4|13189.4|13306.51|13186.51|10
1645538570000|2022-02-22 14:02:50|13306.7|13186.7|13302.51|13182.51|13306.7|13186.7|13302.51|13182.51|10
1645538580000|2022-02-22 14:03:00|13301.76|13181.76|13299.63|13179.63|13301.76|13181.76|13299.31|13179.31|10
1645538590000|2022-02-22 14:03:10|13299.54|13179.54|13297.67|13177.67|13299.9|13179.9|13297.67|13177.67|10
1645538600000|2022-02-22 14:03:20|13296.89|13176.89|13290.86|13170.86|13296.89|13176.89|13290.86|13170.86|10
1645538610000|2022-02-22 14:03:30|13290.16|13170.16|13285.91|13165.91|13290.16|13170.16|13285.91|13165.91|10
1645538620000|2022-02-22 14:03:40|13285.53|13165.53|13283.74|13163.74|13285.53|13165.53|13283.74|13163.74|10
1645538630000|2022-02-22 14:03:50|13283.21|13163.21|13281.38|13161.38|13283.22|13163.22|13281.14|13161.14|10
1645538640000|2022-02-22 14:04:00|13281.35|13161.35|13282.42|13162.42|13282.42|13162.42|13280.71|13160.71|10
1645538650000|2022-02-22 14:04:10|13282.29|13162.29|13284.78|13164.78|13284.78|13164.78|13282.14|13162.14|10
1645538660000|2022-02-22 14:04:20|13285.07|13165.07|13287.71|13167.71|13288.46|13168.46|13285.07|13165.07|10
1645538670000|2022-02-22 14:04:30|13288.19|13168.19|13288.08|13168.08|13288.96|13168.96|13287.63|13167.63|10
1645538680000|2022-02-22 14:04:40|13287.79|13167.79|13289.62|13169.62|13289.88|13169.88|13287.52|13167.52|10
1645538690000|2022-02-22 14:04:50|13289.94|13169.94|13288.58|13168.58|13289.94|13169.94|13288.58|13168.58|10
1645538700000|2022-02-22 14:05:00|13288.6|13168.6|13282.88|13162.88|13288.6|13168.6|13282.88|13162.88|9
1645538710000|2022-02-22 14:05:10|13281.91|13161.91|13276.58|13156.58|13281.91|13161.91|13276.58|13156.58|10
1645538720000|2022-02-22 14:05:20|13276.38|13156.38|13271.35|13151.35|13276.38|13156.38|13270.69|13150.69|10
1645538730000|2022-02-22 14:05:30|13270.85|13150.85|13270.05|13150.05|13270.85|13150.85|13269.95|13149.95|10
1645538740000|2022-02-22 14:05:40|13270.58|13150.58|13273.16|13153.16|13273.16|13153.16|13270.58|13150.58|10
1645538750000|2022-02-22 14:05:50|13273.93|13153.93|13276.6|13156.6|13276.76|13156.76|13273.93|13153.93|10
1645538760000|2022-02-22 14:06:00|13277.05|13157.05|13279.84|13159.84|13280.12|13160.12|13277.05|13157.05|8
1645538770000|2022-02-22 14:06:10|13279.89|13159.89|13286.78|13166.78|13286.78|13166.78|13279.89|13159.89|10
1645538780000|2022-02-22 14:06:20|13286.99|13166.99|13291.95|13171.95|13291.95|13171.95|13286.99|13166.99|9
1645538790000|2022-02-22 14:06:30|13292.28|13172.28|13295.46|13175.46|13295.46|13175.46|13292.28|13172.28|10
1645538800000|2022-02-22 14:06:40|13296.67|13176.67|13301.61|13181.61|13301.61|13181.61|13296.67|13176.67|9
1645538810000|2022-02-22 14:06:50|13301.65|13181.65|13301.9|13181.9|13302.44|13182.44|13301.65|13181.65|10
1645538820000|2022-02-22 14:07:00|13302.1|13182.1|13301.74|13181.74|13302.1|13182.1|13300.99|13180.99|10
1645538830000|2022-02-22 14:07:10|13301.55|13181.55|13299.67|13179.67|13301.55|13181.55|13299.4|13179.4|9
1645538840000|2022-02-22 14:07:20|13299.66|13179.66|13300.71|13180.71|13300.71|13180.71|13299.41|13179.41|10
1645538850000|2022-02-22 14:07:30|13300.78|13180.78|13302.22|13182.22|13302.22|13182.22|13300.71|13180.71|9
1645538860000|2022-02-22 14:07:40|13302.96|13182.96|13304.24|13184.24|13304.24|13184.24|13302.96|13182.96|10
1645538870000|2022-02-22 14:07:50|13304.03|13184.03|13300.35|13180.35|13304.1|13184.1|13300.35|13180.35|10
1645538880000|2022-02-22 14:08:00|13300.39|13180.39|13300.85|13180.85|13300.85|13180.85|13299.63|13179.63|9
1645538890000|2022-02-22 14:08:10|13300.96|13180.96|13297.47|13177.47|13301.18|13181.18|13297.47|13177.47|10
1645538900000|2022-02-22 14:08:20|13296.67|13176.67|13290.49|13170.49|13296.67|13176.67|13290.49|13170.49|10
1645538910000|2022-02-22 14:08:30|13290.31|13170.31|13288.67|13168.67|13290.31|13170.31|13288.13|13168.13|10
1645538920000|2022-02-22 14:08:40|13288.77|13168.77|13292.41|13172.41|13292.46|13172.46|13288.77|13168.77|10
1645538930000|2022-02-22 14:08:50|13291.81|13171.81|13292.5|13172.5|13292.83|13172.83|13291.81|13171.81|10
1645538940000|2022-02-22 14:09:00|13292.51|13172.51|13293.4|13173.4|13293.62|13173.62|13292.51|13172.51|10
1645538950000|2022-02-22 14:09:10|13293.09|13173.09|13292.13|13172.13|13293.21|13173.21|13292.13|13172.13|10
1645538960000|2022-02-22 14:09:20|13291.98|13171.98|13289.63|13169.63|13291.98|13171.98|13289.63|13169.63|9
1645538970000|2022-02-22 14:09:30|13289.33|13169.33|13287.44|13167.44|13289.33|13169.33|13287.42|13167.42|10
1645538980000|2022-02-22 14:09:40|13287.1|13167.1|13286.35|13166.35|13287.38|13167.38|13286.35|13166.35|9
1645538990000|2022-02-22 14:09:50|13284.39|13164.39|13279.54|13159.54|13284.39|13164.39|13279.54|13159.54|10
1645539000000|2022-02-22 14:10:00|13279.15|13159.15|13274.33|13154.33|13279.15|13159.15|13274.33|13154.33|10
1645539010000|2022-02-22 14:10:10|13273.95|13153.95|13270.15|13150.15|13273.95|13153.95|13270.15|13150.15|10
1645539020000|2022-02-22 14:10:20|13269.95|13149.95|13269.25|13149.25|13269.95|13149.95|13268.2|13148.2|10
1645539030000|2022-02-22 14:10:30|13270.05|13150.05|13269.85|13149.85|13270.7|13150.7|13269.59|13149.59|10
1645539040000|2022-02-22 14:10:40|13269.68|13149.68|13270.86|13150.86|13270.86|13150.86|13268.71|13148.71|10
1645539050000|2022-02-22 14:10:50|13271.05|13151.05|13272.43|13152.43|13273.08|13153.08|13270.97|13150.97|10
1645539060000|2022-02-22 14:11:00|13272.64|13152.64|13274.32|13154.32|13274.45|13154.45|13272.64|13152.64|10
1645539070000|2022-02-22 14:11:10|13274.59|13154.59|13274.11|13154.11|13274.66|13154.66|13274.11|13154.11|10
1645539080000|2022-02-22 14:11:20|13273.47|13153.47|13270.53|13150.53|13273.47|13153.47|13270.53|13150.53|9
1645539090000|2022-02-22 14:11:30|13269.69|13149.69|13268.76|13148.76|13269.87|13149.87|13268.73|13148.73|10
1645539100000|2022-02-22 14:11:40|13268.77|13148.77|13267.4|13147.4|13268.77|13148.77|13267.18|13147.18|10
1645539110000|2022-02-22 14:11:50|13266.87|13146.87|13267.73|13147.73|13267.97|13147.97|13266.87|13146.87|10
1645539120000|2022-02-22 14:12:00|13266.21|13146.21|13265.87|13145.87|13266.62|13146.62|13265.87|13145.87|8
1645539130000|2022-02-22 14:12:10|13265.66|13145.66|13265.64|13145.64|13265.76|13145.76|13265.19|13145.19|9
1645539140000|2022-02-22 14:12:20|13265.25|13145.25|13266.01|13146.01|13266.01|13146.01|13265.25|13145.25|10
1645539150000|2022-02-22 14:12:30|13265.48|13145.48|13265.76|13145.76|13265.99|13145.99|13265.48|13145.48|10
1645539160000|2022-02-22 14:12:40|13266.56|13146.56|13264|13144|13266.58|13146.58|13264|13144|10
1645539170000|2022-02-22 14:12:50|13264.32|13144.32|13262.1|13142.1|13264.38|13144.38|13262.1|13142.1|10
1645539180000|2022-02-22 14:13:00|13261.95|13141.95|13264.13|13144.13|13264.13|13144.13|13261.95|13141.95|9
1645539190000|2022-02-22 14:13:10|13264.48|13144.48|13264.05|13144.05|13264.76|13144.76|13264.04|13144.04|10
1645539200000|2022-02-22 14:13:20|13263.76|13143.76|13266.36|13146.36|13266.36|13146.36|13263.76|13143.76|10
1645539210000|2022-02-22 14:13:30|13265.36|13145.36|13269.21|13149.21|13269.7|13149.7|13265.36|13145.36|10
1645539220000|2022-02-22 14:13:40|13269.03|13149.03|13271.99|13151.99|13271.99|13151.99|13269.03|13149.03|10
1645539230000|2022-02-22 14:13:50|13273.78|13153.78|13275.27|13155.27|13275.45|13155.45|13273.78|13153.78|10
1645539240000|2022-02-22 14:14:00|13275.31|13155.31|13279.16|13159.16|13279.16|13159.16|13274.23|13154.23|10
1645539250000|2022-02-22 14:14:10|13279.66|13159.66|13279.42|13159.42|13280.91|13160.91|13278.74|13158.74|10
1645539260000|2022-02-22 14:14:20|13278.71|13158.71|13266.28|13146.28|13278.71|13158.71|13265.8|13145.8|10
1645539270000|2022-02-22 14:14:30|13266.49|13146.49|13251.8|13131.8|13266.6|13146.6|13251.8|13131.8|10
1645539280000|2022-02-22 14:14:40|13251.33|13131.33|13243.85|13123.85|13251.4|13131.4|13243.5|13123.5|10
1645539290000|2022-02-22 14:14:50|13242.68|13122.68|13241.12|13121.12|13243.27|13123.27|13241.12|13121.12|10
1645539300000|2022-02-22 14:15:00|13239.66|13119.66|13229.12|13109.12|13239.66|13119.66|13229.12|13109.12|10
1645539310000|2022-02-22 14:15:10|13228.88|13108.88|13227.33|13107.33|13228.88|13108.88|13226.61|13106.61|10
1645539320000|2022-02-22 14:15:20|13226.2|13106.2|13225.32|13105.32|13227.95|13107.95|13225.32|13105.32|10
1645539330000|2022-02-22 14:15:30|13225.5|13105.5|13212.33|13092.33|13225.5|13105.5|13212.33|13092.33|10
1645539340000|2022-02-22 14:15:40|13212.25|13092.25|13207.21|13087.21|13212.25|13092.25|13207.21|13087.21|10
1645539350000|2022-02-22 14:15:50|13206.96|13086.96|13210.93|13090.93|13211.21|13091.21|13206.96|13086.96|10
1645539360000|2022-02-22 14:16:00|13211.4|13091.4|13210.59|13090.59|13211.4|13091.4|13209.69|13089.69|10
1645539370000|2022-02-22 14:16:10|13210.33|13090.33|13208.26|13088.26|13210.4|13090.4|13208.26|13088.26|9
1645539380000|2022-02-22 14:16:20|13207.66|13087.66|13205.91|13085.91|13207.66|13087.66|13205.52|13085.52|10
1645539390000|2022-02-22 14:16:30|13205.98|13085.98|13201.52|13081.52|13205.99|13085.99|13201.52|13081.52|10
1645539400000|2022-02-22 14:16:40|13201.57|13081.57|13198.71|13078.71|13201.57|13081.57|13198.51|13078.51|10
1645539410000|2022-02-22 14:16:50|13199.15|13079.15|13197.54|13077.54|13199.15|13079.15|13197.04|13077.04|10
1645539420000|2022-02-22 14:17:00|13198.04|13078.04|13201.62|13081.62|13201.62|13081.62|13198.04|13078.04|10
1645539430000|2022-02-22 14:17:10|13202.19|13082.19|13204.77|13084.77|13204.77|13084.77|13202.19|13082.19|10
1645539440000|2022-02-22 14:17:20|13204.91|13084.91|13208.12|13088.12|13208.69|13088.69|13204.91|13084.91|10
1645539450000|2022-02-22 14:17:30|13207.67|13087.67|13215.97|13095.97|13215.97|13095.97|13207.67|13087.67|10
1645539460000|2022-02-22 14:17:40|13216.09|13096.09|13219.16|13099.16|13219.16|13099.16|13216.09|13096.09|10
1645539470000|2022-02-22 14:17:50|13219.74|13099.74|13220.08|13100.08|13220.08|13100.08|13217.58|13097.58|10
1645539480000|2022-02-22 14:18:00|13219.4|13099.4|13223.49|13103.49|13223.72|13103.72|13219.4|13099.4|10
1645539490000|2022-02-22 14:18:10|13224.44|13104.44|13228.87|13108.87|13228.96|13108.96|13224.44|13104.44|10
1645539500000|2022-02-22 14:18:20|13230|13110|13232.65|13112.65|13232.65|13112.65|13229.94|13109.94|10
1645539510000|2022-02-22 14:18:30|13232.36|13112.36|13236.33|13116.33|13236.83|13116.83|13232.36|13112.36|10
1645539520000|2022-02-22 14:18:40|13236.44|13116.44|13237.27|13117.27|13237.43|13117.43|13236.37|13116.37|10
1645539530000|2022-02-22 14:18:50|13236.48|13116.48|13235.11|13115.11|13236.82|13116.82|13235.08|13115.08|10
1645539540000|2022-02-22 14:19:00|13235.1|13115.1|13231.45|13111.45|13235.1|13115.1|13231.41|13111.41|9
1645539550000|2022-02-22 14:19:10|13230.17|13110.17|13231.5|13111.5|13231.5|13111.5|13229.94|13109.94|10
1645539560000|2022-02-22 14:19:20|13231.13|13111.13|13232.19|13112.19|13233.05|13113.05|13231.13|13111.13|10
1645539570000|2022-02-22 14:19:30|13232.11|13112.11|13232.07|13112.07|13232.47|13112.47|13231.86|13111.86|10
1645539580000|2022-02-22 14:19:40|13231.92|13111.92|13230.9|13110.9|13231.92|13111.92|13230.44|13110.44|10
1645539590000|2022-02-22 14:19:50|13230.81|13110.81|13230.57|13110.57|13230.95|13110.95|13230.44|13110.44|10
1645539600000|2022-02-22 14:20:00|13230.34|13110.34|13230.03|13110.03|13230.34|13110.34|13229.58|13109.58|10
1645539610000|2022-02-22 14:20:10|13228.77|13108.77|13228.22|13108.22|13230.13|13110.13|13228.22|13108.22|10
1645539620000|2022-02-22 14:20:20|13227.88|13107.88|13225.16|13105.16|13227.88|13107.88|13224.8|13104.8|10
1645539630000|2022-02-22 14:20:30|13225.48|13105.48|13225.15|13105.15|13225.93|13105.93|13224.14|13104.14|9
1645539640000|2022-02-22 14:20:40|13225.33|13105.33|13224.72|13104.72|13225.33|13105.33|13224.53|13104.53|10
1645539650000|2022-02-22 14:20:50|13224.21|13104.21|13223.51|13103.51|13224.21|13104.21|13223.51|13103.51|9
1645539660000|2022-02-22 14:21:00|13223.25|13103.25|13220.55|13100.55|13223.25|13103.25|13220.5|13100.5|10
1645539670000|2022-02-22 14:21:10|13220.26|13100.26|13219.15|13099.15|13220.26|13100.26|13218.87|13098.87|10
1645539680000|2022-02-22 14:21:20|13219.13|13099.13|13218.82|13098.82|13219.28|13099.28|13218.52|13098.52|9
1645539690000|2022-02-22 14:21:30|13218.17|13098.17|13218.75|13098.75|13218.75|13098.75|13218.17|13098.17|9
1645539700000|2022-02-22 14:21:40|13218.54|13098.54|13219.85|13099.85|13219.85|13099.85|13217.77|13097.77|10
1645539710000|2022-02-22 14:21:50|13220.04|13100.04|13220.2|13100.2|13220.7|13100.7|13219.93|13099.93|9
1645539720000|2022-02-22 14:22:00|13220.21|13100.21|13219.43|13099.43|13220.22|13100.22|13219.4|13099.4|10
1645539730000|2022-02-22 14:22:10|13219.76|13099.76|13220.5|13100.5|13220.62|13100.62|13219.76|13099.76|10
1645539740000|2022-02-22 14:22:20|13219.67|13099.67|13217.89|13097.89|13219.67|13099.67|13217.71|13097.71|10
1645539750000|2022-02-22 14:22:30|13217.97|13097.97|13216.38|13096.38|13217.97|13097.97|13216.38|13096.38|10
1645539760000|2022-02-22 14:22:40|13215.78|13095.78|13215.23|13095.23|13216.14|13096.14|13215.23|13095.23|10
1645539770000|2022-02-22 14:22:50|13215.41|13095.41|13212.81|13092.81|13215.41|13095.41|13212.76|13092.76|10
1645539780000|2022-02-22 14:23:00|13212.77|13092.77|13206.8|13086.8|13212.77|13092.77|13206.8|13086.8|10
1645539790000|2022-02-22 14:23:10|13206.61|13086.61|13199.97|13079.97|13206.61|13086.61|13199.97|13079.97|10
1645539800000|2022-02-22 14:23:20|13200.07|13080.07|13196.99|13076.99|13200.21|13080.21|13196.49|13076.49|10
1645539810000|2022-02-22 14:23:30|13197.35|13077.35|13197.59|13077.59|13197.65|13077.65|13196.94|13076.94|10
1645539820000|2022-02-22 14:23:40|13197.9|13077.9|13199.13|13079.13|13199.13|13079.13|13197.9|13077.9|10
1645539830000|2022-02-22 14:23:50|13198.77|13078.77|13196.87|13076.87|13199.6|13079.6|13196.87|13076.87|10
1645539840000|2022-02-22 14:24:00|13196.93|13076.93|13200.89|13080.89|13200.89|13080.89|13196.93|13076.93|9
1645539850000|2022-02-22 14:24:10|13201.09|13081.09|13203.27|13083.27|13203.27|13083.27|13201.02|13081.02|10
1645539860000|2022-02-22 14:24:20|13203.31|13083.31|13203.19|13083.19|13204.25|13084.25|13203|13083|10
1645539870000|2022-02-22 14:24:30|13202.92|13082.92|13206.57|13086.57|13206.57|13086.57|13202.92|13082.92|10
1645539880000|2022-02-22 14:24:40|13206.66|13086.66|13209.16|13089.16|13209.16|13089.16|13206.66|13086.66|9
1645539890000|2022-02-22 14:24:50|13208.92|13088.92|13207.49|13087.49|13209.26|13089.26|13207.49|13087.49|10
1645539900000|2022-02-22 14:25:00|13207.37|13087.37|13205.18|13085.18|13207.59|13087.59|13205.05|13085.05|10
1645539910000|2022-02-22 14:25:10|13205.3|13085.3|13206.09|13086.09|13206.09|13086.09|13205.3|13085.3|10
1645539920000|2022-02-22 14:25:20|13205.84|13085.84|13202.79|13082.79|13205.84|13085.84|13202.79|13082.79|10
1645539930000|2022-02-22 14:25:30|13202.56|13082.56|13201.83|13081.83|13202.57|13082.57|13201.68|13081.68|10
1645539940000|2022-02-22 14:25:40|13201.99|13081.99|13203.54|13083.54|13204.06|13084.06|13201.99|13081.99|10
1645539950000|2022-02-22 14:25:50|13203.99|13083.99|13204.9|13084.9|13204.9|13084.9|13202.99|13082.99|10
1645539960000|2022-02-22 14:26:00|13205|13085|13211.53|13091.53|13211.53|13091.53|13205|13085|10
1645539970000|2022-02-22 14:26:10|13211.37|13091.37|13214.28|13094.28|13214.82|13094.82|13211.37|13091.37|10
1645539980000|2022-02-22 14:26:20|13214.06|13094.06|13222.96|13102.96|13222.96|13102.96|13214.06|13094.06|10
1645539990000|2022-02-22 14:26:30|13222.61|13102.61|13220.99|13100.99|13223.67|13103.67|13220.99|13100.99|10
1645540000000|2022-02-22 14:26:40|13221.11|13101.11|13221.49|13101.49|13222.75|13102.75|13220.97|13100.97|10
1645540010000|2022-02-22 14:26:50|13221.53|13101.53|13219.34|13099.34|13221.53|13101.53|13219.34|13099.34|10
1645540020000|2022-02-22 14:27:00|13218.83|13098.83|13217.62|13097.62|13218.9|13098.9|13217.62|13097.62|10
1645540030000|2022-02-22 14:27:10|13217.32|13097.32|13212.41|13092.41|13217.32|13097.32|13212.41|13092.41|10
1645540040000|2022-02-22 14:27:20|13212.35|13092.35|13212.18|13092.18|13212.35|13092.35|13210.81|13090.81|10
1645540050000|2022-02-22 14:27:30|13212.29|13092.29|13210.38|13090.38|13212.29|13092.29|13210.25|13090.25|10
1645540060000|2022-02-22 14:27:40|13211.16|13091.16|13211.86|13091.86|13213.08|13093.08|13211.16|13091.16|10
1645540070000|2022-02-22 14:27:50|13212.81|13092.81|13210.96|13090.96|13213.47|13093.47|13210.96|13090.96|10
1645540080000|2022-02-22 14:28:00|13211.27|13091.27|13206.68|13086.68|13211.46|13091.46|13206.67|13086.67|9
1645540090000|2022-02-22 14:28:10|13206.26|13086.26|13204.15|13084.15|13206.26|13086.26|13203.86|13083.86|10
1645540100000|2022-02-22 14:28:20|13204.23|13084.23|13203.22|13083.22|13204.23|13084.23|13203.21|13083.21|10
1645540110000|2022-02-22 14:28:30|13202.8|13082.8|13203.25|13083.25|13203.49|13083.49|13202.74|13082.74|10
1645540120000|2022-02-22 14:28:40|13203.07|13083.07|13203.74|13083.74|13204.22|13084.22|13202.75|13082.75|10
1645540130000|2022-02-22 14:28:50|13204.24|13084.24|13205.98|13085.98|13205.98|13085.98|13204.21|13084.21|10
1645540140000|2022-02-22 14:29:00|13206.41|13086.41|13206.98|13086.98|13207.12|13087.12|13205.85|13085.85|10
1645540150000|2022-02-22 14:29:10|13206.22|13086.22|13206.51|13086.51|13207.04|13087.04|13205.28|13085.28|10
1645540160000|2022-02-22 14:29:20|13207.11|13087.11|13209.54|13089.54|13209.54|13089.54|13207.11|13087.11|10
1645540170000|2022-02-22 14:29:30|13209.45|13089.45|13207.98|13087.98|13210.27|13090.27|13207.85|13087.85|10
1645540180000|2022-02-22 14:29:40|13208.41|13088.41|13206.73|13086.73|13208.41|13088.41|13206.72|13086.72|10
1645540190000|2022-02-22 14:29:50|13206.64|13086.64|13203.64|13083.64|13206.74|13086.74|13203.56|13083.56|10
1645540200000|2022-02-22 14:30:00|13203.94|13083.94|13205.84|13085.84|13205.84|13085.84|13203|13083|10
1645540210000|2022-02-22 14:30:10|13206.19|13086.19|13209.13|13089.13|13209.56|13089.56|13206.02|13086.02|10
1645540220000|2022-02-22 14:30:20|13209.11|13089.11|13211.51|13091.51|13211.51|13091.51|13209.11|13089.11|10
1645540230000|2022-02-22 14:30:30|13212.21|13092.21|13211.61|13091.61|13212.78|13092.78|13211.61|13091.61|10
1645540240000|2022-02-22 14:30:40|13211.34|13091.34|13207.65|13087.65|13211.72|13091.72|13207.65|13087.65|10
1645540250000|2022-02-22 14:30:50|13206.86|13086.86|13205.37|13085.37|13206.86|13086.86|13204.33|13084.33|9
1645540260000|2022-02-22 14:31:00|13205.5|13085.5|13210.27|13090.27|13210.27|13090.27|13205.5|13085.5|10
1645540270000|2022-02-22 14:31:10|13211.14|13091.14|13215.06|13095.06|13215.06|13095.06|13211.03|13091.03|10
1645540280000|2022-02-22 14:31:20|13214.73|13094.73|13222.7|13102.7|13222.93|13102.93|13214.73|13094.73|10
1645540290000|2022-02-22 14:31:30|13222.56|13102.56|13227.86|13107.86|13227.86|13107.86|13222.56|13102.56|10
1645540300000|2022-02-22 14:31:40|13228.43|13108.43|13231.41|13111.41|13231.41|13111.41|13228.43|13108.43|10
1645540310000|2022-02-22 14:31:50|13233.86|13113.86|13237.43|13117.43|13238.31|13118.31|13233.86|13113.86|10
1645540320000|2022-02-22 14:32:00|13238.42|13118.42|13239.77|13119.77|13239.77|13119.77|13238.09|13118.09|10
1645540330000|2022-02-22 14:32:10|13240.57|13120.57|13238.26|13118.26|13240.96|13120.96|13238.26|13118.26|10
1645540340000|2022-02-22 14:32:20|13237.5|13117.5|13234|13114|13237.53|13117.53|13233.95|13113.95|10
1645540350000|2022-02-22 14:32:30|13233.4|13113.4|13213.44|13093.44|13233.4|13113.4|13213.44|13093.44|10
1645540360000|2022-02-22 14:32:40|13208.95|13088.95|13202.76|13082.76|13208.95|13088.95|13202.41|13082.41|10
1645540370000|2022-02-22 14:32:50|13202.2|13082.2|13195.45|13075.45|13202.37|13082.37|13195.45|13075.45|10
1645540380000|2022-02-22 14:33:00|13195.29|13075.29|13191.18|13071.18|13195.29|13075.29|13191.18|13071.18|10
1645540390000|2022-02-22 14:33:10|13190.65|13070.65|13176.37|13056.37|13190.65|13070.65|13176.37|13056.37|10
1645540400000|2022-02-22 14:33:20|13171.91|13051.91|13162.95|13042.95|13171.91|13051.91|13162.95|13042.95|10
1645540410000|2022-02-22 14:33:30|13162.62|13042.62|13160.55|13040.55|13162.62|13042.62|13158.3|13038.3|10
1645540420000|2022-02-22 14:33:40|13160.66|13040.66|13159.31|13039.31|13160.66|13040.66|13159.22|13039.22|10
1645540430000|2022-02-22 14:33:50|13159.39|13039.39|13159.99|13039.99|13160.15|13040.15|13159.22|13039.22|9
1645540440000|2022-02-22 14:34:00|13159.89|13039.89|13162.51|13042.51|13162.79|13042.79|13159.89|13039.89|10
1645540450000|2022-02-22 14:34:10|13162.46|13042.46|13163.37|13043.37|13163.75|13043.75|13162.11|13042.11|10
1645540460000|2022-02-22 14:34:20|13163.87|13043.87|13164.73|13044.73|13165.48|13045.48|13163.65|13043.65|10
1645540470000|2022-02-22 14:34:30|13164.99|13044.99|13170.7|13050.7|13170.72|13050.72|13164.99|13044.99|10
1645540480000|2022-02-22 14:34:40|13171.41|13051.41|13169.83|13049.83|13171.41|13051.41|13169.83|13049.83|10
1645540490000|2022-02-22 14:34:50|13169.57|13049.57|13167.49|13047.49|13169.57|13049.57|13166.51|13046.51|10
1645540500000|2022-02-22 14:35:00|13166.82|13046.82|13171.52|13051.52|13171.52|13051.52|13166.81|13046.81|10
1645540510000|2022-02-22 14:35:10|13172.2|13052.2|13180.01|13060.01|13180.01|13060.01|13172.2|13052.2|9
1645540520000|2022-02-22 14:35:20|13180.73|13060.73|13177.3|13057.3|13180.8|13060.8|13177.3|13057.3|10
1645540530000|2022-02-22 14:35:30|13176.52|13056.52|13172.47|13052.47|13177.07|13057.07|13171.45|13051.45|10
1645540540000|2022-02-22 14:35:40|13171.15|13051.15|13163.88|13043.88|13171.15|13051.15|13163.88|13043.88|10
1645540550000|2022-02-22 14:35:50|13163.74|13043.74|13157.72|13037.72|13163.74|13043.74|13157.63|13037.63|10
1645540560000|2022-02-22 14:36:00|13157.98|13037.98|13160.94|13040.94|13160.94|13040.94|13157.98|13037.98|10
1645540570000|2022-02-22 14:36:10|13161.16|13041.16|13166.94|13046.94|13166.94|13046.94|13161.16|13041.16|10
1645540580000|2022-02-22 14:36:20|13167.32|13047.32|13175.51|13055.51|13175.51|13055.51|13167.32|13047.32|10
1645540590000|2022-02-22 14:36:30|13175.19|13055.19|13191.76|13071.76|13191.76|13071.76|13175.19|13055.19|10
1645540600000|2022-02-22 14:36:40|13191.44|13071.44|13200|13080|13200|13080|13191.44|13071.44|10
1645540610000|2022-02-22 14:36:50|13200.31|13080.31|13203.82|13083.82|13204.23|13084.23|13200.31|13080.31|10
1645540620000|2022-02-22 14:37:00|13207.53|13087.53|13218.11|13098.11|13218.11|13098.11|13207.53|13087.53|10
1645540630000|2022-02-22 14:37:10|13219.57|13099.57|13232.02|13112.02|13232.02|13112.02|13219.57|13099.57|10
1645540640000|2022-02-22 14:37:20|13232.38|13112.38|13251.17|13131.17|13251.17|13131.17|13232.38|13112.38|10
1645540650000|2022-02-22 14:37:30|13253.37|13133.37|13286.86|13166.86|13286.86|13166.86|13253.37|13133.37|10
1645540660000|2022-02-22 14:37:40|13287.74|13167.74|13291.06|13171.06|13293.86|13173.86|13287.74|13167.74|10
1645540670000|2022-02-22 14:37:50|13292.16|13172.16|13288.14|13168.14|13292.33|13172.33|13287.04|13167.04|10
1645540680000|2022-02-22 14:38:00|13288.68|13168.68|13301.45|13181.45|13301.45|13181.45|13288.68|13168.68|10
1645540690000|2022-02-22 14:38:10|13301.53|13181.53|13306.05|13186.05|13306.05|13186.05|13301.53|13181.53|10
1645540700000|2022-02-22 14:38:20|13305.76|13185.76|13293.74|13173.74|13305.76|13185.76|13293.74|13173.74|10
1645540710000|2022-02-22 14:38:30|13292.09|13172.09|13285.83|13165.83|13292.09|13172.09|13285.21|13165.21|10
1645540720000|2022-02-22 14:38:40|13284.24|13164.24|13283.59|13163.59|13284.39|13164.39|13283.56|13163.56|8
1645540730000|2022-02-22 14:38:50|13283.57|13163.57|13278.55|13158.55|13284.01|13164.01|13278.55|13158.55|10
1645540740000|2022-02-22 14:39:00|13279.21|13159.21|13278.76|13158.76|13279.48|13159.48|13278.76|13158.76|10
1645540750000|2022-02-22 14:39:10|13279.62|13159.62|13272|13152|13279.62|13159.62|13272|13152|9
1645540760000|2022-02-22 14:39:20|13267.4|13147.4|13238.15|13118.15|13267.4|13147.4|13238.15|13118.15|10
1645540770000|2022-02-22 14:39:30|13237.55|13117.55|13232.58|13112.58|13238.91|13118.91|13232.58|13112.58|10
1645540780000|2022-02-22 14:39:40|13232.85|13112.85|13228.08|13108.08|13232.85|13112.85|13227.88|13107.88|9
1645540790000|2022-02-22 14:39:50|13227.8|13107.8|13228.07|13108.07|13228.07|13108.07|13226.51|13106.51|10
1645540800000|2022-02-22 14:40:00|13228.6|13108.6|13226.24|13106.24|13228.84|13108.84|13226.24|13106.24|10
1645540810000|2022-02-22 14:40:10|13226.59|13106.59|13224.73|13104.73|13227.27|13107.27|13224.73|13104.73|10
1645540820000|2022-02-22 14:40:20|13224.39|13104.39|13222.95|13102.95|13224.39|13104.39|13222.95|13102.95|10
1645540830000|2022-02-22 14:40:30|13223.42|13103.42|13231.52|13111.52|13231.52|13111.52|13223.42|13103.42|10
1645540840000|2022-02-22 14:40:40|13232.31|13112.31|13239.89|13119.89|13239.89|13119.89|13232.31|13112.31|10
1645540850000|2022-02-22 14:40:50|13241.41|13121.41|13252.02|13132.02|13252.02|13132.02|13241.41|13121.41|10
1645540860000|2022-02-22 14:41:00|13251.91|13131.91|13255.52|13135.52|13255.52|13135.52|13251.73|13131.73|9
1645540870000|2022-02-22 14:41:10|13255.34|13135.34|13257.78|13137.78|13257.78|13137.78|13253.64|13133.64|10
1645540880000|2022-02-22 14:41:20|13258.19|13138.19|13257.37|13137.37|13258.45|13138.45|13255.14|13135.14|10
1645540890000|2022-02-22 14:41:30|13256.97|13136.97|13258.43|13138.43|13258.43|13138.43|13256.72|13136.72|10
1645540900000|2022-02-22 14:41:40|13258.19|13138.19|13259.69|13139.69|13260.28|13140.28|13257.96|13137.96|10
1645540910000|2022-02-22 14:41:50|13259.79|13139.79|13265.38|13145.38|13265.38|13145.38|13259.79|13139.79|10
1645540920000|2022-02-22 14:42:00|13265.58|13145.58|13269.28|13149.28|13269.38|13149.38|13265.58|13145.58|10
1645540930000|2022-02-22 14:42:10|13270.08|13150.08|13270.5|13150.5|13271.02|13151.02|13269.87|13149.87|10
1645540940000|2022-02-22 14:42:20|13270.36|13150.36|13275.59|13155.59|13275.59|13155.59|13270.23|13150.23|10
1645540950000|2022-02-22 14:42:30|13275.81|13155.81|13280.84|13160.84|13280.84|13160.84|13275.64|13155.64|10
1645540960000|2022-02-22 14:42:40|13280.38|13160.38|13283.01|13163.01|13283.29|13163.29|13280.14|13160.14|10
1645540970000|2022-02-22 14:42:50|13283.34|13163.34|13293.47|13173.47|13293.47|13173.47|13283.34|13163.34|10
1645540980000|2022-02-22 14:43:00|13293.04|13173.04|13295.97|13175.97|13296.32|13176.32|13293.04|13173.04|10
1645540990000|2022-02-22 14:43:10|13296.18|13176.18|13298.29|13178.29|13298.29|13178.29|13296.18|13176.18|10
1645541000000|2022-02-22 14:43:20|13298.56|13178.56|13298.31|13178.31|13299.52|13179.52|13297.99|13177.99|9
1645541010000|2022-02-22 14:43:30|13298.06|13178.06|13295.17|13175.17|13298.28|13178.28|13294.95|13174.95|10
1645541020000|2022-02-22 14:43:40|13295.46|13175.46|13298.33|13178.33|13298.33|13178.33|13295.46|13175.46|9
1645541030000|2022-02-22 14:43:50|13298.9|13178.9|13299.45|13179.45|13300.01|13180.01|13297.66|13177.66|10
1645541040000|2022-02-22 14:44:00|13299.67|13179.67|13298.73|13178.73|13299.92|13179.92|13298.04|13178.04|10
1645541050000|2022-02-22 14:44:10|13298.87|13178.87|13290.28|13170.28|13298.87|13178.87|13290.28|13170.28|10
1645541060000|2022-02-22 14:44:20|13290.04|13170.04|13286.77|13166.77|13290.04|13170.04|13286.77|13166.77|10
1645541070000|2022-02-22 14:44:30|13286.78|13166.78|13284.11|13164.11|13286.78|13166.78|13284.11|13164.11|10
1645541080000|2022-02-22 14:44:40|13283.74|13163.74|13286.12|13166.12|13286.45|13166.45|13283.57|13163.57|10
1645541090000|2022-02-22 14:44:50|13286.26|13166.26|13284.92|13164.92|13286.46|13166.46|13284.83|13164.83|10
1645541100000|2022-02-22 14:45:00|13284.7|13164.7|13282.87|13162.87|13284.7|13164.7|13281.72|13161.72|10
1645541110000|2022-02-22 14:45:10|13283.2|13163.2|13291.86|13171.86|13291.86|13171.86|13283.09|13163.09|10
1645541120000|2022-02-22 14:45:20|13293.69|13173.69|13310.42|13190.42|13310.42|13190.42|13293.69|13173.69|10
1645541130000|2022-02-22 14:45:30|13311.03|13191.03|13313|13193|13313.87|13193.87|13310.54|13190.54|10
1645541140000|2022-02-22 14:45:40|13313.72|13193.72|13315.11|13195.11|13315.11|13195.11|13312.75|13192.75|9
1645541150000|2022-02-22 14:45:50|13315.61|13195.61|13315.79|13195.79|13316.14|13196.14|13315.08|13195.08|10
1645541160000|2022-02-22 14:46:00|13315.26|13195.26|13314.46|13194.46|13315.26|13195.26|13313.95|13193.95|10
1645541170000|2022-02-22 14:46:10|13313.75|13193.75|13311.51|13191.51|13313.75|13193.75|13310.95|13190.95|10
1645541180000|2022-02-22 14:46:20|13311.62|13191.62|13321.74|13201.74|13321.87|13201.87|13311.62|13191.62|10
1645541190000|2022-02-22 14:46:30|13322.58|13202.58|13327.32|13207.32|13327.32|13207.32|13322.09|13202.09|10
1645541200000|2022-02-22 14:46:40|13327.15|13207.15|13328.12|13208.12|13328.42|13208.42|13327.15|13207.15|10
1645541210000|2022-02-22 14:46:50|13329.61|13209.61|13328.25|13208.25|13330.07|13210.07|13328.25|13208.25|10
1645541220000|2022-02-22 14:47:00|13328.44|13208.44|13328.61|13208.61|13329.7|13209.7|13328.44|13208.44|10
1645541230000|2022-02-22 14:47:10|13328.75|13208.75|13330.71|13210.71|13331.19|13211.19|13328.75|13208.75|10
1645541240000|2022-02-22 14:47:20|13330.98|13210.98|13330.66|13210.66|13332.05|13212.05|13330.66|13210.66|10
1645541250000|2022-02-22 14:47:30|13330.49|13210.49|13331.51|13211.51|13331.51|13211.51|13329.73|13209.73|10
1645541260000|2022-02-22 14:47:40|13332.3|13212.3|13335.71|13215.71|13336.03|13216.03|13331.74|13211.74|10
1645541270000|2022-02-22 14:47:50|13335.68|13215.68|13340.96|13220.96|13340.96|13220.96|13335.16|13215.16|10
1645541280000|2022-02-22 14:48:00|13341.38|13221.38|13353.36|13233.36|13353.36|13233.36|13341.38|13221.38|10
1645541290000|2022-02-22 14:48:10|13354.19|13234.19|13364.08|13244.08|13364.08|13244.08|13354.19|13234.19|10
1645541300000|2022-02-22 14:48:20|13363.75|13243.75|13366.65|13246.65|13366.65|13246.65|13363.75|13243.75|10
1645541310000|2022-02-22 14:48:30|13366.64|13246.64|13369.13|13249.13|13369.13|13249.13|13366.64|13246.64|10
1645541320000|2022-02-22 14:48:40|13369.95|13249.95|13366.98|13246.98|13369.95|13249.95|13366.98|13246.98|10
1645541330000|2022-02-22 14:48:50|13366.56|13246.56|13361.94|13241.94|13366.56|13246.56|13361.07|13241.07|10
1645541340000|2022-02-22 14:49:00|13361.68|13241.68|13358.44|13238.44|13362|13242|13358.44|13238.44|10
1645541350000|2022-02-22 14:49:10|13358.34|13238.34|13355.94|13235.94|13358.92|13238.92|13355.94|13235.94|10
1645541360000|2022-02-22 14:49:20|13356.22|13236.22|13349.74|13229.74|13356.3|13236.3|13349.74|13229.74|10
1645541370000|2022-02-22 14:49:30|13350.82|13230.82|13350.73|13230.73|13351.42|13231.42|13350.73|13230.73|9
1645541380000|2022-02-22 14:49:40|13349.87|13229.87|13353.47|13233.47|13353.47|13233.47|13349.07|13229.07|9
1645541390000|2022-02-22 14:49:50|13353.99|13233.99|13358.55|13238.55|13358.55|13238.55|13353.66|13233.66|9
1645541400000|2022-02-22 14:50:00|13358.74|13238.74|13362.47|13242.47|13362.7|13242.7|13358.69|13238.69|10
1645541410000|2022-02-22 14:50:10|13362.72|13242.72|13362.78|13242.78|13362.86|13242.86|13361.13|13241.13|10
1645541420000|2022-02-22 14:50:20|13362.05|13242.05|13358.16|13238.16|13362.05|13242.05|13358.16|13238.16|10
1645541430000|2022-02-22 14:50:30|13358.23|13238.23|13348.99|13228.99|13358.23|13238.23|13348.99|13228.99|10
1645541440000|2022-02-22 14:50:40|13348.94|13228.94|13348.97|13228.97|13348.97|13228.97|13348.54|13228.54|9
1645541450000|2022-02-22 14:50:50|13349.6|13229.6|13344.73|13224.73|13349.6|13229.6|13344.73|13224.73|10
1645541460000|2022-02-22 14:51:00|13344.6|13224.6|13344.57|13224.57|13345.41|13225.41|13344.38|13224.38|10
1645541470000|2022-02-22 14:51:10|13344.44|13224.44|13341.76|13221.76|13344.48|13224.48|13341.76|13221.76|10
1645541480000|2022-02-22 14:51:20|13341.24|13221.24|13341.23|13221.23|13341.24|13221.24|13340.92|13220.92|9
1645541490000|2022-02-22 14:51:30|13340.85|13220.85|13341.8|13221.8|13341.8|13221.8|13340.51|13220.51|10
1645541500000|2022-02-22 14:51:40|13340.85|13220.85|13343.85|13223.85|13343.85|13223.85|13340.85|13220.85|10
1645541510000|2022-02-22 14:51:50|13343.72|13223.72|13347.97|13227.97|13347.97|13227.97|13343.72|13223.72|10
1645541520000|2022-02-22 14:52:00|13348.15|13228.15|13356.1|13236.1|13356.48|13236.48|13348.15|13228.15|10
1645541530000|2022-02-22 14:52:10|13355.96|13235.96|13361.09|13241.09|13361.09|13241.09|13355.96|13235.96|10
1645541540000|2022-02-22 14:52:20|13360.96|13240.96|13367.98|13247.98|13367.98|13247.98|13360.76|13240.76|9
1645541550000|2022-02-22 14:52:30|13367.66|13247.66|13375.06|13255.06|13375.06|13255.06|13367.66|13247.66|10
1645541560000|2022-02-22 14:52:40|13376.01|13256.01|13376.46|13256.46|13377.07|13257.07|13375.81|13255.81|10
1645541570000|2022-02-22 14:52:50|13376.44|13256.44|13374.29|13254.29|13376.44|13256.44|13374.29|13254.29|10
1645541580000|2022-02-22 14:53:00|13373.6|13253.6|13373.19|13253.19|13373.6|13253.6|13372.76|13252.76|10
1645541590000|2022-02-22 14:53:10|13374.34|13254.34|13385.41|13265.41|13385.9|13265.9|13374.34|13254.34|10
1645541600000|2022-02-22 14:53:20|13385.85|13265.85|13397.26|13277.26|13397.65|13277.65|13385.85|13265.85|10
1645541610000|2022-02-22 14:53:30|13397.37|13277.37|13408.61|13288.61|13408.61|13288.61|13397.37|13277.37|10
1645541620000|2022-02-22 14:53:40|13410.04|13290.04|13452.73|13332.73|13452.73|13332.73|13410.04|13290.04|10
1645541630000|2022-02-22 14:53:50|13456|13336|13477.24|13357.24|13477.9|13357.9|13456|13336|10
1645541640000|2022-02-22 14:54:00|13477.2|13357.2|13484.84|13364.84|13484.84|13364.84|13476.21|13356.21|10
1645541650000|2022-02-22 14:54:10|13485.85|13365.85|13487.55|13367.55|13489.39|13369.39|13485.85|13365.85|10
1645541660000|2022-02-22 14:54:20|13487.75|13367.75|13484.05|13364.05|13489.08|13369.08|13484.05|13364.05|10
1645541670000|2022-02-22 14:54:30|13482.88|13362.88|13475.29|13355.29|13482.88|13362.88|13475.29|13355.29|10
1645541680000|2022-02-22 14:54:40|13473.14|13353.14|13465.47|13345.47|13473.14|13353.14|13465.47|13345.47|10
1645541690000|2022-02-22 14:54:50|13464.85|13344.85|13464.28|13344.28|13464.85|13344.85|13463.23|13343.23|10
1645541700000|2022-02-22 14:55:00|13464.58|13344.58|13477.15|13357.15|13477.15|13357.15|13464.58|13344.58|10
1645541710000|2022-02-22 14:55:10|13477.34|13357.34|13484.1|13364.1|13484.1|13364.1|13476.48|13356.48|10
1645541720000|2022-02-22 14:55:20|13485.37|13365.37|13487.49|13367.49|13488.48|13368.48|13485.37|13365.37|10
1645541730000|2022-02-22 14:55:30|13487.95|13367.95|13488.34|13368.34|13488.34|13368.34|13481.83|13361.83|10
1645541740000|2022-02-22 14:55:40|13490|13370|13487.03|13367.03|13491.9|13371.9|13487.03|13367.03|10
1645541750000|2022-02-22 14:55:50|13486.71|13366.71|13468.76|13348.76|13486.71|13366.71|13468.76|13348.76|10
1645541760000|2022-02-22 14:56:00|13467.09|13347.09|13468.13|13348.13|13468.2|13348.2|13466.45|13346.45|10
1645541770000|2022-02-22 14:56:10|13467.9|13347.9|13466.7|13346.7|13468.6|13348.6|13466.7|13346.7|10
1645541780000|2022-02-22 14:56:20|13466.76|13346.76|13462.87|13342.87|13467.88|13347.88|13462.87|13342.87|10
1645541790000|2022-02-22 14:56:30|13462.4|13342.4|13459.78|13339.78|13463.53|13343.53|13459.18|13339.18|10
1645541800000|2022-02-22 14:56:40|13457.91|13337.91|13453.2|13333.2|13460.59|13340.59|13453.2|13333.2|10
1645541810000|2022-02-22 14:56:50|13451.53|13331.53|13444.27|13324.27|13451.53|13331.53|13444.14|13324.14|10
1645541820000|2022-02-22 14:57:00|13444.2|13324.2|13443.33|13323.33|13444.2|13324.2|13441.29|13321.29|10
1645541830000|2022-02-22 14:57:10|13444.32|13324.32|13445.72|13325.72|13446.71|13326.71|13444.32|13324.32|10
1645541840000|2022-02-22 14:57:20|13445.21|13325.21|13445.45|13325.45|13446.32|13326.32|13444.81|13324.81|10
1645541850000|2022-02-22 14:57:30|13444.87|13324.87|13441.72|13321.72|13444.89|13324.89|13441.68|13321.68|10
1645541860000|2022-02-22 14:57:40|13441.22|13321.22|13438.83|13318.83|13441.22|13321.22|13438.83|13318.83|9
1645541870000|2022-02-22 14:57:50|13439.08|13319.08|13445.52|13325.52|13445.52|13325.52|13439.08|13319.08|10
1645541880000|2022-02-22 14:58:00|13446.05|13326.05|13451.34|13331.34|13451.45|13331.45|13445.7|13325.7|9
1645541890000|2022-02-22 14:58:10|13451.36|13331.36|13450.53|13330.53|13452.36|13332.36|13450.53|13330.53|10
1645541900000|2022-02-22 14:58:20|13450.82|13330.82|13448.35|13328.35|13450.9|13330.9|13448.35|13328.35|10
1645541910000|2022-02-22 14:58:30|13448.46|13328.46|13454.83|13334.83|13454.83|13334.83|13448.46|13328.46|10
1645541920000|2022-02-22 14:58:40|13454.61|13334.61|13455.5|13335.5|13456.38|13336.38|13454.61|13334.61|10
1645541930000|2022-02-22 14:58:50|13455.4|13335.4|13455.16|13335.16|13455.76|13335.76|13455.16|13335.16|9
1645541940000|2022-02-22 14:59:00|13455.99|13335.99|13455.48|13335.48|13456.88|13336.88|13455.48|13335.48|10
1645541950000|2022-02-22 14:59:10|13455.5|13335.5|13454.83|13334.83|13456.01|13336.01|13454.33|13334.33|10
1645541960000|2022-02-22 14:59:20|13454.78|13334.78|13450.25|13330.25|13454.78|13334.78|13450.25|13330.25|9
1645541970000|2022-02-22 14:59:30|13450.2|13330.2|13446.74|13326.74|13450.2|13330.2|13446.74|13326.74|10
1645541980000|2022-02-22 14:59:40|13446.93|13326.93|13443.98|13323.98|13446.93|13326.93|13443.97|13323.97|10
1645541990000|2022-02-22 14:59:50|13444.56|13324.56|13445.02|13325.02|13446.09|13326.09|13444.56|13324.56|10
1645542000000|2022-02-22 15:00:00|13445.15|13325.15|13445.73|13325.73|13445.73|13325.73|13444.58|13324.58|9
1645542010000|2022-02-22 15:00:10|13446.43|13326.43|13440.23|13320.23|13446.43|13326.43|13440.16|13320.16|10
1645542020000|2022-02-22 15:00:20|13438.87|13318.87|13432.36|13312.36|13438.87|13318.87|13432.36|13312.36|10
1645542030000|2022-02-22 15:00:30|13431.69|13311.69|13429.45|13309.45|13432.11|13312.11|13429.45|13309.45|10
1645542040000|2022-02-22 15:00:40|13429.43|13309.43|13426.19|13306.19|13429.43|13309.43|13426.19|13306.19|10
1645542050000|2022-02-22 15:00:50|13425.25|13305.25|13420.27|13300.27|13425.25|13305.25|13420.27|13300.27|10
1645542060000|2022-02-22 15:01:00|13420.17|13300.17|13413.51|13293.51|13420.28|13300.28|13413.51|13293.51|10
1645542070000|2022-02-22 15:01:10|13413.19|13293.19|13410.33|13290.33|13413.19|13293.19|13410.24|13290.24|9
1645542080000|2022-02-22 15:01:20|13409.94|13289.94|13406.96|13286.96|13409.94|13289.94|13406.96|13286.96|10
1645542090000|2022-02-22 15:01:30|13406.44|13286.44|13404.05|13284.05|13406.92|13286.92|13404.05|13284.05|10
1645542100000|2022-02-22 15:01:40|13403.3|13283.3|13400.88|13280.88|13403.3|13283.3|13400.72|13280.72|9
1645542110000|2022-02-22 15:01:50|13401.16|13281.16|13392.12|13272.12|13401.16|13281.16|13392.12|13272.12|10
1645542120000|2022-02-22 15:02:00|13392.17|13272.17|13393.71|13273.71|13393.81|13273.81|13392.17|13272.17|10
1645542130000|2022-02-22 15:02:10|13392.28|13272.28|13393.05|13273.05|13393.1|13273.1|13392.21|13272.21|10
1645542140000|2022-02-22 15:02:20|13392.57|13272.57|13396.22|13276.22|13396.22|13276.22|13392.57|13272.57|10
1645542150000|2022-02-22 15:02:30|13395.66|13275.66|13399.93|13279.93|13399.93|13279.93|13395.66|13275.66|10
1645542160000|2022-02-22 15:02:40|13400.41|13280.41|13403.27|13283.27|13403.27|13283.27|13400.41|13280.41|10
1645542170000|2022-02-22 15:02:50|13404.46|13284.46|13400.79|13280.79|13405.89|13285.89|13400.79|13280.79|10
1645542180000|2022-02-22 15:03:00|13400.82|13280.82|13397.8|13277.8|13400.82|13280.82|13397.8|13277.8|10
1645542190000|2022-02-22 15:03:10|13396.85|13276.85|13397.69|13277.69|13397.69|13277.69|13396.32|13276.32|10
1645542200000|2022-02-22 15:03:20|13397.86|13277.86|13397.79|13277.79|13397.92|13277.92|13396.88|13276.88|10
1645542210000|2022-02-22 15:03:30|13398.05|13278.05|13398.87|13278.87|13399.07|13279.07|13397.96|13277.96|9
1645542220000|2022-02-22 15:03:40|13398.65|13278.65|13399.81|13279.81|13400.49|13280.49|13398.65|13278.65|10
1645542230000|2022-02-22 15:03:50|13401.1|13281.1|13401.22|13281.22|13401.23|13281.23|13400.19|13280.19|9
1645542240000|2022-02-22 15:04:00|13401.67|13281.67|13403.65|13283.65|13403.65|13283.65|13401.56|13281.56|9
1645542250000|2022-02-22 15:04:10|13403.88|13283.88|13410.28|13290.28|13410.28|13290.28|13403.88|13283.88|10
1645542260000|2022-02-22 15:04:20|13410.5|13290.5|13414.96|13294.96|13414.96|13294.96|13410.5|13290.5|10
1645542270000|2022-02-22 15:04:30|13414.92|13294.92|13414.75|13294.75|13415.82|13295.82|13414.75|13294.75|10
1645542280000|2022-02-22 15:04:40|13414.5|13294.5|13414.03|13294.03|13415.14|13295.14|13414.03|13294.03|10
1645542290000|2022-02-22 15:04:50|13414.46|13294.46|13414.47|13294.47|13415.41|13295.41|13414.46|13294.46|10
1645542300000|2022-02-22 15:05:00|13414.06|13294.06|13412.17|13292.17|13414.22|13294.22|13412.17|13292.17|10
1645542310000|2022-02-22 15:05:10|13411.56|13291.56|13408.02|13288.02|13412.76|13292.76|13408.02|13288.02|10
1645542320000|2022-02-22 15:05:20|13407.4|13287.4|13407.3|13287.3|13408.48|13288.48|13406.44|13286.44|10
1645542330000|2022-02-22 15:05:30|13407.48|13287.48|13397.57|13277.57|13407.48|13287.48|13397.57|13277.57|9
1645542340000|2022-02-22 15:05:40|13396.95|13276.95|13392.89|13272.89|13397.03|13277.03|13392.89|13272.89|10
1645542350000|2022-02-22 15:05:50|13389.67|13269.67|13389.01|13269.01|13389.67|13269.67|13388.43|13268.43|10
1645542360000|2022-02-22 15:06:00|13390.23|13270.23|13386.98|13266.98|13390.69|13270.69|13386.98|13266.98|10
1645542370000|2022-02-22 15:06:10|13386.45|13266.45|13380.96|13260.96|13386.45|13266.45|13380.96|13260.96|10
1645542380000|2022-02-22 15:06:20|13379.11|13259.11|13372.78|13252.78|13379.38|13259.38|13372.78|13252.78|10
1645542390000|2022-02-22 15:06:30|13372.54|13252.54|13370.72|13250.72|13372.54|13252.54|13370.72|13250.72|10
1645542400000|2022-02-22 15:06:40|13371.57|13251.57|13375.14|13255.14|13375.14|13255.14|13371.57|13251.57|10
1645542410000|2022-02-22 15:06:50|13375.63|13255.63|13380.58|13260.58|13380.58|13260.58|13375.47|13255.47|10
1645542420000|2022-02-22 15:07:00|13380.77|13260.77|13381.52|13261.52|13381.76|13261.76|13380.57|13260.57|10
1645542430000|2022-02-22 15:07:10|13381.94|13261.94|13384.35|13264.35|13384.35|13264.35|13381.94|13261.94|10
1645542440000|2022-02-22 15:07:20|13384.11|13264.11|13386.03|13266.03|13386.04|13266.04|13383.86|13263.86|10
1645542450000|2022-02-22 15:07:30|13386.28|13266.28|13385.7|13265.7|13386.5|13266.5|13385.61|13265.61|10
1645542460000|2022-02-22 15:07:40|13385.05|13265.05|13390.18|13270.18|13390.18|13270.18|13385.05|13265.05|9
1645542470000|2022-02-22 15:07:50|13393.13|13273.13|13404.82|13284.82|13404.82|13284.82|13393.13|13273.13|10
1645542480000|2022-02-22 15:08:00|13407.29|13287.29|13410.14|13290.14|13410.14|13290.14|13407.15|13287.15|10
1645542490000|2022-02-22 15:08:10|13410.7|13290.7|13414.35|13294.35|13414.35|13294.35|13410.7|13290.7|10
1645542500000|2022-02-22 15:08:20|13415.18|13295.18|13415.72|13295.72|13416.32|13296.32|13415.12|13295.12|10
1645542510000|2022-02-22 15:08:30|13415.65|13295.65|13412.62|13292.62|13416.63|13296.63|13412.62|13292.62|10
1645542520000|2022-02-22 15:08:40|13412.82|13292.82|13407.02|13287.02|13412.82|13292.82|13407.02|13287.02|10
1645542530000|2022-02-22 15:08:50|13404.93|13284.93|13397.9|13277.9|13404.93|13284.93|13397.9|13277.9|10
1645542540000|2022-02-22 15:09:00|13396|13276|13394.38|13274.38|13396|13276|13393.71|13273.71|10
1645542550000|2022-02-22 15:09:10|13393.28|13273.28|13388.58|13268.58|13393.28|13273.28|13388.58|13268.58|10
1645542560000|2022-02-22 15:09:20|13387.82|13267.82|13388.38|13268.38|13388.53|13268.53|13386.41|13266.41|10
1645542570000|2022-02-22 15:09:30|13388.96|13268.96|13391.28|13271.28|13391.28|13271.28|13388.96|13268.96|9
1645542580000|2022-02-22 15:09:40|13390.89|13270.89|13394.15|13274.15|13394.15|13274.15|13390.89|13270.89|10
1645542590000|2022-02-22 15:09:50|13394.73|13274.73|13395.73|13275.73|13396.06|13276.06|13394.63|13274.63|10
1645542600000|2022-02-22 15:10:00|13395.89|13275.89|13394.14|13274.14|13396.18|13276.18|13394.13|13274.13|10
1645542610000|2022-02-22 15:10:10|13393.8|13273.8|13390.16|13270.16|13394.47|13274.47|13390.16|13270.16|9
1645542620000|2022-02-22 15:10:20|13389.77|13269.77|13385.75|13265.75|13389.77|13269.77|13385.75|13265.75|10
1645542630000|2022-02-22 15:10:30|13385.39|13265.39|13385.73|13265.73|13385.73|13265.73|13384.96|13264.96|10
1645542640000|2022-02-22 15:10:40|13385.55|13265.55|13386.19|13266.19|13386.92|13266.92|13385.55|13265.55|10
1645542650000|2022-02-22 15:10:50|13386.32|13266.32|13385.38|13265.38|13386.58|13266.58|13385.13|13265.13|10
1645542660000|2022-02-22 15:11:00|13384.94|13264.94|13381.78|13261.78|13385.31|13265.31|13381.55|13261.55|10
1645542670000|2022-02-22 15:11:10|13382.04|13262.04|13379.15|13259.15|13382.04|13262.04|13379.06|13259.06|10
1645542680000|2022-02-22 15:11:20|13379.44|13259.44|13373.11|13253.11|13379.44|13259.44|13373.11|13253.11|10
1645542690000|2022-02-22 15:11:30|13372.76|13252.76|13369.63|13249.63|13372.76|13252.76|13368.77|13248.77|10
1645542700000|2022-02-22 15:11:40|13369.85|13249.85|13371.69|13251.69|13371.69|13251.69|13369.07|13249.07|10
1645542710000|2022-02-22 15:11:50|13371.78|13251.78|13373.85|13253.85|13373.85|13253.85|13371.51|13251.51|10
1645542720000|2022-02-22 15:12:00|13374.56|13254.56|13378.76|13258.76|13378.76|13258.76|13374.21|13254.21|10
1645542730000|2022-02-22 15:12:10|13380.09|13260.09|13382.46|13262.46|13382.46|13262.46|13380.09|13260.09|10
1645542740000|2022-02-22 15:12:20|13382.73|13262.73|13391.24|13271.24|13391.24|13271.24|13382.73|13262.73|10
1645542750000|2022-02-22 15:12:30|13391.3|13271.3|13395.69|13275.69|13395.69|13275.69|13391.3|13271.3|10
1645542760000|2022-02-22 15:12:40|13396.01|13276.01|13413.32|13293.32|13413.32|13293.32|13396.01|13276.01|10
1645542770000|2022-02-22 15:12:50|13413.48|13293.48|13415.86|13295.86|13415.86|13295.86|13413.48|13293.48|10
1645542780000|2022-02-22 15:13:00|13416.87|13296.87|13414.55|13294.55|13416.87|13296.87|13414.55|13294.55|10
1645542790000|2022-02-22 15:13:10|13414.71|13294.71|13411.98|13291.98|13414.71|13294.71|13411.77|13291.77|10
1645542800000|2022-02-22 15:13:20|13411.94|13291.94|13412.84|13292.84|13412.93|13292.93|13411.4|13291.4|10
1645542810000|2022-02-22 15:13:30|13413.12|13293.12|13412.19|13292.19|13414.5|13294.5|13412.19|13292.19|10
1645542820000|2022-02-22 15:13:40|13411.68|13291.68|13412.81|13292.81|13413.08|13293.08|13411.59|13291.59|10
1645542830000|2022-02-22 15:13:50|13413.59|13293.59|13414.45|13294.45|13414.45|13294.45|13413.42|13293.42|9
1645542840000|2022-02-22 15:14:00|13414.46|13294.46|13414.14|13294.14|13415.46|13295.46|13414.14|13294.14|10
1645542850000|2022-02-22 15:14:10|13414.04|13294.04|13412.59|13292.59|13414.45|13294.45|13412.59|13292.59|10
1645542860000|2022-02-22 15:14:20|13412.55|13292.55|13414.99|13294.99|13415.41|13295.41|13412.55|13292.55|10
1645542870000|2022-02-22 15:14:30|13414.83|13294.83|13413.42|13293.42|13415.25|13295.25|13413.42|13293.42|10
1645542880000|2022-02-22 15:14:40|13414.89|13294.89|13414.59|13294.59|13414.89|13294.89|13413.66|13293.66|10
1645542890000|2022-02-22 15:14:50|13414.32|13294.32|13416.45|13296.45|13416.45|13296.45|13413.97|13293.97|10
1645542900000|2022-02-22 15:15:00|13416.11|13296.11|13416.77|13296.77|13416.77|13296.77|13415.15|13295.15|10
1645542910000|2022-02-22 15:15:10|13417.05|13297.05|13420.7|13300.7|13420.7|13300.7|13417.05|13297.05|10
1645542920000|2022-02-22 15:15:20|13420.42|13300.42|13419.84|13299.84|13420.99|13300.99|13419.84|13299.84|10
1645542930000|2022-02-22 15:15:30|13420.18|13300.18|13415.99|13295.99|13420.18|13300.18|13415.67|13295.67|10
1645542940000|2022-02-22 15:15:40|13415.22|13295.22|13408.33|13288.33|13415.22|13295.22|13408.33|13288.33|10
1645542950000|2022-02-22 15:15:50|13408.68|13288.68|13409.46|13289.46|13409.46|13289.46|13407.91|13287.91|10
1645542960000|2022-02-22 15:16:00|13408.7|13288.7|13407.54|13287.54|13409.09|13289.09|13406.72|13286.72|10
1645542970000|2022-02-22 15:16:10|13407.23|13287.23|13411.1|13291.1|13411.1|13291.1|13407|13287|10
1645542980000|2022-02-22 15:16:20|13412.97|13292.97|13416.3|13296.3|13416.3|13296.3|13412.97|13292.97|10
1645542990000|2022-02-22 15:16:30|13416.5|13296.5|13420.27|13300.27|13420.27|13300.27|13416.16|13296.16|10
1645543000000|2022-02-22 15:16:40|13420.33|13300.33|13424.04|13304.04|13424.39|13304.39|13420.33|13300.33|10
1645543010000|2022-02-22 15:16:50|13424.69|13304.69|13430.41|13310.41|13430.41|13310.41|13424.21|13304.21|10
1645543020000|2022-02-22 15:17:00|13430.42|13310.42|13432.89|13312.89|13433.55|13313.55|13430.42|13310.42|10
1645543030000|2022-02-22 15:17:10|13433.28|13313.28|13429.44|13309.44|13433.28|13313.28|13429.44|13309.44|10
1645543040000|2022-02-22 15:17:20|13429.58|13309.58|13429.92|13309.92|13430.3|13310.3|13429.52|13309.52|10
1645543050000|2022-02-22 15:17:30|13430.21|13310.21|13433.34|13313.34|13433.34|13313.34|13430.21|13310.21|10
1645543060000|2022-02-22 15:17:40|13434.13|13314.13|13432.41|13312.41|13434.13|13314.13|13432.41|13312.41|10
1645543070000|2022-02-22 15:17:50|13432.47|13312.47|13427.62|13307.62|13432.47|13312.47|13427.62|13307.62|10
1645543080000|2022-02-22 15:18:00|13426.63|13306.63|13423.26|13303.26|13426.63|13306.63|13423.26|13303.26|10
1645543090000|2022-02-22 15:18:10|13423.39|13303.39|13421.42|13301.42|13423.39|13303.39|13420.93|13300.93|10
1645543100000|2022-02-22 15:18:20|13421.52|13301.52|13425.66|13305.66|13425.66|13305.66|13421.52|13301.52|10
1645543110000|2022-02-22 15:18:30|13425.81|13305.81|13425.68|13305.68|13425.99|13305.99|13425.43|13305.43|10
1645543120000|2022-02-22 15:18:40|13425.11|13305.11|13424.91|13304.91|13426.73|13306.73|13424.91|13304.91|10
1645543130000|2022-02-22 15:18:50|13425.14|13305.14|13423.99|13303.99|13425.46|13305.46|13423.69|13303.69|10
1645543140000|2022-02-22 15:19:00|13423.95|13303.95|13422.75|13302.75|13423.95|13303.95|13422.69|13302.69|10
1645543150000|2022-02-22 15:19:10|13422.72|13302.72|13421.8|13301.8|13422.72|13302.72|13420.37|13300.37|10
1645543160000|2022-02-22 15:19:20|13421.7|13301.7|13422.96|13302.96|13423.04|13303.04|13421.69|13301.69|9
1645543170000|2022-02-22 15:19:30|13422.9|13302.9|13423.18|13303.18|13423.65|13303.65|13422.9|13302.9|10
1645543180000|2022-02-22 15:19:40|13423.32|13303.32|13421.64|13301.64|13423.32|13303.32|13421.64|13301.64|10
1645543190000|2022-02-22 15:19:50|13421.72|13301.72|13423.11|13303.11|13423.11|13303.11|13421.72|13301.72|9
1645543200000|2022-02-22 15:20:00|13423.17|13303.17|13422.36|13302.36|13423.38|13303.38|13422.04|13302.04|10
1645543210000|2022-02-22 15:20:10|13421.84|13301.84|13422.79|13302.79|13422.79|13302.79|13421.84|13301.84|8
1645543220000|2022-02-22 15:20:20|13423.03|13303.03|13422.22|13302.22|13423.42|13303.42|13422.22|13302.22|9
1645543230000|2022-02-22 15:20:30|13422.27|13302.27|13425.42|13305.42|13425.92|13305.92|13421.89|13301.89|10
1645543240000|2022-02-22 15:20:40|13425.64|13305.64|13426.02|13306.02|13426.46|13306.46|13425.41|13305.41|10
1645543250000|2022-02-22 15:20:50|13426.05|13306.05|13426.47|13306.47|13426.61|13306.61|13425.71|13305.71|10
1645543260000|2022-02-22 15:21:00|13426.66|13306.66|13431.53|13311.53|13431.99|13311.99|13426.66|13306.66|9
1645543270000|2022-02-22 15:21:10|13431.31|13311.31|13439.45|13319.45|13439.45|13319.45|13431.31|13311.31|9
1645543280000|2022-02-22 15:21:20|13440.34|13320.34|13441.16|13321.16|13441.93|13321.93|13440.01|13320.01|10
1645543290000|2022-02-22 15:21:30|13441.48|13321.48|13441.08|13321.08|13441.48|13321.48|13439.84|13319.84|10
1645543300000|2022-02-22 15:21:40|13440.2|13320.2|13438.62|13318.62|13440.2|13320.2|13438.62|13318.62|10
1645543310000|2022-02-22 15:21:50|13438.79|13318.79|13439.51|13319.51|13439.93|13319.93|13438.35|13318.35|10
1645543320000|2022-02-22 15:22:00|13440.42|13320.42|13445.74|13325.74|13445.74|13325.74|13440.42|13320.42|9
1645543330000|2022-02-22 15:22:10|13446.54|13326.54|13459.29|13339.29|13459.29|13339.29|13446.54|13326.54|10
1645543340000|2022-02-22 15:22:20|13465.19|13345.19|13482.08|13362.08|13482.18|13362.18|13465.19|13345.19|10
1645543350000|2022-02-22 15:22:30|13482.02|13362.02|13478.86|13358.86|13482.02|13362.02|13478.86|13358.86|9
1645543360000|2022-02-22 15:22:40|13477.29|13357.29|13465.81|13345.81|13477.29|13357.29|13465.81|13345.81|10
1645543370000|2022-02-22 15:22:50|13464.54|13344.54|13460.8|13340.8|13464.69|13344.69|13460.62|13340.62|9
1645543380000|2022-02-22 15:23:00|13459.86|13339.86|13452.71|13332.71|13460.07|13340.07|13452.71|13332.71|10
1645543390000|2022-02-22 15:23:10|13452.43|13332.43|13448.23|13328.23|13452.43|13332.43|13448.23|13328.23|10
1645543400000|2022-02-22 15:23:20|13448.03|13328.03|13444.7|13324.7|13448.03|13328.03|13444.7|13324.7|10
1645543410000|2022-02-22 15:23:30|13444.39|13324.39|13442.25|13322.25|13444.39|13324.39|13442.05|13322.05|10
1645543420000|2022-02-22 15:23:40|13441.67|13321.67|13437.6|13317.6|13441.67|13321.67|13437.6|13317.6|9
1645543430000|2022-02-22 15:23:50|13438.07|13318.07|13437.36|13317.36|13438.12|13318.12|13436.93|13316.93|10
1645543440000|2022-02-22 15:24:00|13437.25|13317.25|13437.13|13317.13|13437.79|13317.79|13437.13|13317.13|9
1645543450000|2022-02-22 15:24:10|13437.29|13317.29|13433.64|13313.64|13437.34|13317.34|13433.09|13313.09|10
1645543460000|2022-02-22 15:24:20|13433.06|13313.06|13429.36|13309.36|13433.06|13313.06|13429.36|13309.36|10
1645543470000|2022-02-22 15:24:30|13428.68|13308.68|13423.91|13303.91|13428.68|13308.68|13423.91|13303.91|10
1645543480000|2022-02-22 15:24:40|13422.25|13302.25|13421.06|13301.06|13422.6|13302.6|13421.06|13301.06|10
1645543490000|2022-02-22 15:24:50|13421.55|13301.55|13419.87|13299.87|13421.74|13301.74|13419.87|13299.87|10
1645543500000|2022-02-22 15:25:00|13418.66|13298.66|13416.81|13296.81|13418.66|13298.66|13416.42|13296.42|10
1645543510000|2022-02-22 15:25:10|13416.49|13296.49|13416.72|13296.72|13417.52|13297.52|13416.49|13296.49|9
1645543520000|2022-02-22 15:25:20|13417.57|13297.57|13421.22|13301.22|13421.22|13301.22|13417.57|13297.57|9
1645543530000|2022-02-22 15:25:30|13421.18|13301.18|13422.56|13302.56|13422.64|13302.64|13421.18|13301.18|10
1645543540000|2022-02-22 15:25:40|13422.7|13302.7|13422.23|13302.23|13422.7|13302.7|13422.05|13302.05|10
1645543550000|2022-02-22 15:25:50|13421.85|13301.85|13419.46|13299.46|13421.85|13301.85|13419.46|13299.46|9
1645543560000|2022-02-22 15:26:00|13419.14|13299.14|13421.35|13301.35|13421.35|13301.35|13419.14|13299.14|10
1645543570000|2022-02-22 15:26:10|13421.06|13301.06|13420.58|13300.58|13422.18|13302.18|13420.35|13300.35|10
1645543580000|2022-02-22 15:26:20|13421.32|13301.32|13424.45|13304.45|13424.48|13304.48|13420.89|13300.89|10
1645543590000|2022-02-22 15:26:30|13424.67|13304.67|13429.32|13309.32|13429.32|13309.32|13424.67|13304.67|9
1645543600000|2022-02-22 15:26:40|13429.26|13309.26|13430.7|13310.7|13430.83|13310.83|13429.07|13309.07|10
1645543610000|2022-02-22 15:26:50|13430.87|13310.87|13430.73|13310.73|13431.6|13311.6|13430.34|13310.34|10
1645543620000|2022-02-22 15:27:00|13430.38|13310.38|13427.24|13307.24|13430.38|13310.38|13427.24|13307.24|10
1645543630000|2022-02-22 15:27:10|13427.17|13307.17|13424.58|13304.58|13427.24|13307.24|13424.58|13304.58|10
1645543640000|2022-02-22 15:27:20|13424.83|13304.83|13424.97|13304.97|13425.23|13305.23|13424.1|13304.1|10
1645543650000|2022-02-22 15:27:30|13424.43|13304.43|13420.15|13300.15|13424.43|13304.43|13420.15|13300.15|10
1645543660000|2022-02-22 15:27:40|13419.82|13299.82|13420.56|13300.56|13420.56|13300.56|13419.62|13299.62|10
1645543670000|2022-02-22 15:27:50|13420.38|13300.38|13421.09|13301.09|13421.61|13301.61|13420.38|13300.38|10
1645543680000|2022-02-22 15:28:00|13421.07|13301.07|13421.28|13301.28|13421.28|13301.28|13419.9|13299.9|10
1645543690000|2022-02-22 15:28:10|13422.09|13302.09|13424.46|13304.46|13424.46|13304.46|13422.09|13302.09|10
1645543700000|2022-02-22 15:28:20|13424.2|13304.2|13426.64|13306.64|13426.64|13306.64|13423.89|13303.89|10
1645543710000|2022-02-22 15:28:30|13427.15|13307.15|13430.66|13310.66|13431.11|13311.11|13427.15|13307.15|9
1645543720000|2022-02-22 15:28:40|13430.8|13310.8|13442.12|13322.12|13442.12|13322.12|13430.74|13310.74|10
1645543730000|2022-02-22 15:28:50|13443.93|13323.93|13448.65|13328.65|13449.23|13329.23|13443.93|13323.93|10
1645543740000|2022-02-22 15:29:00|13446.51|13326.51|13440.36|13320.36|13446.51|13326.51|13440.36|13320.36|10
1645543750000|2022-02-22 15:29:10|13440.14|13320.14|13439.67|13319.67|13440.38|13320.38|13439.4|13319.4|10
1645543760000|2022-02-22 15:29:20|13439.59|13319.59|13438.98|13318.98|13440.7|13320.7|13438.98|13318.98|10
1645543770000|2022-02-22 15:29:30|13439.1|13319.1|13447.05|13327.05|13447.05|13327.05|13438.58|13318.58|10
1645543780000|2022-02-22 15:29:40|13449.83|13329.83|13453.13|13333.13|13453.13|13333.13|13449.83|13329.83|9
1645543790000|2022-02-22 15:29:50|13455.53|13335.53|13457.34|13337.34|13457.34|13337.34|13455.02|13335.02|10
1645543800000|2022-02-22 15:30:00|13460.09|13340.09|13464.24|13344.24|13467.15|13347.15|13460.09|13340.09|10
1645543810000|2022-02-22 15:30:10|13460.88|13340.88|13451.43|13331.43|13460.88|13340.88|13451.43|13331.43|10
1645543820000|2022-02-22 15:30:20|13451.53|13331.53|13449.83|13329.83|13451.53|13331.53|13449.66|13329.66|10
1645543830000|2022-02-22 15:30:30|13450.24|13330.24|13447.96|13327.96|13450.24|13330.24|13447.96|13327.96|10
1645543840000|2022-02-22 15:30:40|13448.18|13328.18|13445.47|13325.47|13448.18|13328.18|13445.47|13325.47|9
1645543850000|2022-02-22 15:30:50|13445.43|13325.43|13440.63|13320.63|13445.43|13325.43|13439.95|13319.95|10
1645543860000|2022-02-22 15:31:00|13440.59|13320.59|13438.09|13318.09|13440.59|13320.59|13438.09|13318.09|9
1645543870000|2022-02-22 15:31:10|13437.84|13317.84|13433.07|13313.07|13437.84|13317.84|13432.7|13312.7|10
1645543880000|2022-02-22 15:31:20|13433.66|13313.66|13434.98|13314.98|13435.05|13315.05|13433.66|13313.66|10
1645543890000|2022-02-22 15:31:30|13434.65|13314.65|13433.58|13313.58|13434.94|13314.94|13432.87|13312.87|10
1645543900000|2022-02-22 15:31:40|13433.3|13313.3|13432.95|13312.95|13434.04|13314.04|13432.95|13312.95|10
1645543910000|2022-02-22 15:31:50|13432.73|13312.73|13433.44|13313.44|13433.44|13313.44|13431.9|13311.9|10
1645543920000|2022-02-22 15:32:00|13433.48|13313.48|13430.79|13310.79|13434.21|13314.21|13430.79|13310.79|10
1645543930000|2022-02-22 15:32:10|13430.61|13310.61|13431.2|13311.2|13431.46|13311.46|13430.25|13310.25|10
1645543940000|2022-02-22 15:32:20|13431.99|13311.99|13433.77|13313.77|13433.77|13313.77|13431.99|13311.99|10
1645543950000|2022-02-22 15:32:30|13434.1|13314.1|13436.17|13316.17|13436.17|13316.17|13434.1|13314.1|9
1645543960000|2022-02-22 15:32:40|13436.61|13316.61|13437.62|13317.62|13437.62|13317.62|13435.46|13315.46|10
1645543970000|2022-02-22 15:32:50|13437.42|13317.42|13434.66|13314.66|13437.92|13317.92|13434.66|13314.66|10
1645543980000|2022-02-22 15:33:00|13433.52|13313.52|13421.5|13301.5|13433.52|13313.52|13421.5|13301.5|10
1645543990000|2022-02-22 15:33:10|13420.96|13300.96|13420.52|13300.52|13420.96|13300.96|13419.45|13299.45|10
1645544000000|2022-02-22 15:33:20|13420.42|13300.42|13418.53|13298.53|13420.42|13300.42|13418.49|13298.49|10
1645544010000|2022-02-22 15:33:30|13418.08|13298.08|13416.31|13296.31|13418.08|13298.08|13416.31|13296.31|10
1645544020000|2022-02-22 15:33:40|13416.05|13296.05|13415.32|13295.32|13416.05|13296.05|13414.88|13294.88|9
1645544030000|2022-02-22 15:33:50|13415.59|13295.59|13417.48|13297.48|13417.48|13297.48|13415.59|13295.59|10
1645544040000|2022-02-22 15:34:00|13417.43|13297.43|13421.21|13301.21|13421.21|13301.21|13417.43|13297.43|10
1645544050000|2022-02-22 15:34:10|13421.34|13301.34|13421.34|13301.34|13422.39|13302.39|13420.77|13300.77|10
1645544060000|2022-02-22 15:34:20|13420.87|13300.87|13421.2|13301.2|13421.49|13301.49|13420.63|13300.63|10
1645544070000|2022-02-22 15:34:30|13421.21|13301.21|13420.83|13300.83|13422|13302|13420.83|13300.83|10
1645544080000|2022-02-22 15:34:40|13421.14|13301.14|13421.95|13301.95|13422.16|13302.16|13420.91|13300.91|10
1645544090000|2022-02-22 15:34:50|13422.22|13302.22|13424.94|13304.94|13424.94|13304.94|13422.22|13302.22|10
1645544100000|2022-02-22 15:35:00|13425.1|13305.1|13427.87|13307.87|13427.87|13307.87|13425.1|13305.1|10
1645544110000|2022-02-22 15:35:10|13427.18|13307.18|13428.28|13308.28|13428.69|13308.69|13427.18|13307.18|10
1645544120000|2022-02-22 15:35:20|13427.92|13307.92|13426.17|13306.17|13427.92|13307.92|13425.63|13305.63|10
1645544130000|2022-02-22 15:35:30|13425.96|13305.96|13424.91|13304.91|13426.04|13306.04|13424.91|13304.91|10
1645544140000|2022-02-22 15:35:40|13424.75|13304.75|13423.7|13303.7|13424.75|13304.75|13423.65|13303.65|10
1645544150000|2022-02-22 15:35:50|13423.5|13303.5|13422.4|13302.4|13423.93|13303.93|13422.31|13302.31|10
1645544160000|2022-02-22 15:36:00|13422.24|13302.24|13421.42|13301.42|13423.11|13303.11|13421.42|13301.42|9
1645544170000|2022-02-22 15:36:10|13421.21|13301.21|13420.72|13300.72|13422.16|13302.16|13420.54|13300.54|9
1645544180000|2022-02-22 15:36:20|13420.3|13300.3|13420.32|13300.32|13421.73|13301.73|13420.02|13300.02|10
1645544190000|2022-02-22 15:36:30|13420.23|13300.23|13421.84|13301.84|13422.14|13302.14|13420.21|13300.21|10
1645544200000|2022-02-22 15:36:40|13421.09|13301.09|13419.61|13299.61|13422.36|13302.36|13419.61|13299.61|10
1645544210000|2022-02-22 15:36:50|13419.45|13299.45|13416.45|13296.45|13419.45|13299.45|13416.45|13296.45|10
1645544220000|2022-02-22 15:37:00|13416.6|13296.6|13413.42|13293.42|13416.6|13296.6|13413.42|13293.42|10
1645544230000|2022-02-22 15:37:10|13413.24|13293.24|13410.16|13290.16|13413.89|13293.89|13410.16|13290.16|10
1645544240000|2022-02-22 15:37:20|13409.38|13289.38|13408.52|13288.52|13409.72|13289.72|13408.46|13288.46|10
1645544250000|2022-02-22 15:37:30|13408.3|13288.3|13406.6|13286.6|13408.3|13288.3|13406.35|13286.35|10
1645544260000|2022-02-22 15:37:40|13407.24|13287.24|13407.24|13287.24|13408.05|13288.05|13407.24|13287.24|10
1645544270000|2022-02-22 15:37:50|13407.52|13287.52|13408.44|13288.44|13408.46|13288.46|13406.84|13286.84|10
1645544280000|2022-02-22 15:38:00|13409.04|13289.04|13408.42|13288.42|13409.73|13289.73|13408.42|13288.42|10
1645544290000|2022-02-22 15:38:10|13408.86|13288.86|13411.02|13291.02|13411.23|13291.23|13408.86|13288.86|10
1645544300000|2022-02-22 15:38:20|13411.14|13291.14|13412.57|13292.57|13413.33|13293.33|13411.14|13291.14|10
1645544310000|2022-02-22 15:38:30|13412.25|13292.25|13413.39|13293.39|13413.45|13293.45|13412.25|13292.25|9
1645544320000|2022-02-22 15:38:40|13413.15|13293.15|13413.58|13293.58|13413.88|13293.88|13413.15|13293.15|10
1645544330000|2022-02-22 15:38:50|13413.72|13293.72|13414.77|13294.77|13415.15|13295.15|13413.72|13293.72|10
1645544340000|2022-02-22 15:39:00|13414.79|13294.79|13415.6|13295.6|13415.6|13295.6|13414.79|13294.79|10
1645544350000|2022-02-22 15:39:10|13415.68|13295.68|13415.27|13295.27|13415.77|13295.77|13415.27|13295.27|10
1645544360000|2022-02-22 15:39:20|13414.44|13294.44|13411.07|13291.07|13414.46|13294.46|13411.07|13291.07|10
1645544370000|2022-02-22 15:39:30|13409.91|13289.91|13398.08|13278.08|13409.91|13289.91|13398.08|13278.08|10
1645544380000|2022-02-22 15:39:40|13394.85|13274.85|13391.39|13271.39|13394.85|13274.85|13391.39|13271.39|10
1645544390000|2022-02-22 15:39:50|13391.23|13271.23|13388.08|13268.08|13391.79|13271.79|13387.96|13267.96|10
1645544400000|2022-02-22 15:40:00|13388.06|13268.06|13385.54|13265.54|13388.06|13268.06|13385.31|13265.31|10
1645544410000|2022-02-22 15:40:10|13385.51|13265.51|13386.75|13266.75|13386.75|13266.75|13385|13265|10
1645544420000|2022-02-22 15:40:20|13385.91|13265.91|13385.65|13265.65|13386.2|13266.2|13385.13|13265.13|10
1645544430000|2022-02-22 15:40:30|13385.16|13265.16|13386.3|13266.3|13386.49|13266.49|13385.07|13265.07|10
1645544440000|2022-02-22 15:40:40|13386.92|13266.92|13386.49|13266.49|13388.13|13268.13|13386.37|13266.37|10
1645544450000|2022-02-22 15:40:50|13386.39|13266.39|13384.5|13264.5|13386.39|13266.39|13384.41|13264.41|10
1645544460000|2022-02-22 15:41:00|13384.96|13264.96|13381.93|13261.93|13385.13|13265.13|13381.58|13261.58|10
1645544470000|2022-02-22 15:41:10|13380.97|13260.97|13372.59|13252.59|13380.97|13260.97|13372.3|13252.3|10
1645544480000|2022-02-22 15:41:20|13369.63|13249.63|13366.4|13246.4|13369.63|13249.63|13366.07|13246.07|10
1645544490000|2022-02-22 15:41:30|13366.15|13246.15|13365.11|13245.11|13366.37|13246.37|13365.11|13245.11|10
1645544500000|2022-02-22 15:41:40|13365.17|13245.17|13365.06|13245.06|13365.56|13245.56|13364.57|13244.57|10
1645544510000|2022-02-22 15:41:50|13365.01|13245.01|13363.44|13243.44|13365.92|13245.92|13363.18|13243.18|10
1645544520000|2022-02-22 15:42:00|13362.57|13242.57|13360.1|13240.1|13362.57|13242.57|13360.1|13240.1|9
1645544530000|2022-02-22 15:42:10|13360.4|13240.4|13360.69|13240.69|13360.69|13240.69|13358.68|13238.68|10
1645544540000|2022-02-22 15:42:20|13361.37|13241.37|13363.62|13243.62|13363.62|13243.62|13360.73|13240.73|9
1645544550000|2022-02-22 15:42:30|13363.73|13243.73|13364.36|13244.36|13365.17|13245.17|13363.73|13243.73|10
1645544560000|2022-02-22 15:42:40|13364.26|13244.26|13361.83|13241.83|13364.57|13244.57|13361.83|13241.83|9
1645544570000|2022-02-22 15:42:50|13361.81|13241.81|13362.26|13242.26|13362.5|13242.5|13361.81|13241.81|10
1645544580000|2022-02-22 15:43:00|13361.85|13241.85|13361.44|13241.44|13361.85|13241.85|13360.6|13240.6|8
1645544590000|2022-02-22 15:43:10|13361.48|13241.48|13361|13241|13361.48|13241.48|13360.7|13240.7|10
1645544600000|2022-02-22 15:43:20|13361.31|13241.31|13359.28|13239.28|13361.31|13241.31|13359.22|13239.22|10
1645544610000|2022-02-22 15:43:30|13359.24|13239.24|13356.28|13236.28|13359.24|13239.24|13356.28|13236.28|9
1645544620000|2022-02-22 15:43:40|13356.03|13236.03|13354.23|13234.23|13356.03|13236.03|13354.23|13234.23|10
1645544630000|2022-02-22 15:43:50|13354.84|13234.84|13352.19|13232.19|13354.84|13234.84|13352.19|13232.19|10
1645544640000|2022-02-22 15:44:00|13352.57|13232.57|13357.91|13237.91|13359.13|13239.13|13351.91|13231.91|10
1645544650000|2022-02-22 15:44:10|13359.04|13239.04|13362.46|13242.46|13362.56|13242.56|13358.16|13238.16|10
1645544660000|2022-02-22 15:44:20|13362.77|13242.77|13366.31|13246.31|13366.71|13246.71|13362.77|13242.77|9
1645544670000|2022-02-22 15:44:30|13366.39|13246.39|13368.11|13248.11|13368.11|13248.11|13366.39|13246.39|9
1645544680000|2022-02-22 15:44:40|13368.75|13248.75|13367.84|13247.84|13368.93|13248.93|13367.72|13247.72|10
1645544690000|2022-02-22 15:44:50|13368.08|13248.08|13366.35|13246.35|13368.08|13248.08|13365.94|13245.94|10
1645544700000|2022-02-22 15:45:00|13366.1|13246.1|13365.34|13245.34|13366.58|13246.58|13365.06|13245.06|10
1645544710000|2022-02-22 15:45:10|13365.66|13245.66|13365.73|13245.73|13365.84|13245.84|13365.42|13245.42|10
1645544720000|2022-02-22 15:45:20|13365.74|13245.74|13365.38|13245.38|13366.35|13246.35|13365.38|13245.38|10
1645544730000|2022-02-22 15:45:30|13365.77|13245.77|13368.73|13248.73|13368.73|13248.73|13365.6|13245.6|10
1645544740000|2022-02-22 15:45:40|13368.28|13248.28|13369.56|13249.56|13369.62|13249.62|13368.26|13248.26|10
1645544750000|2022-02-22 15:45:50|13370.17|13250.17|13370.66|13250.66|13371.28|13251.28|13370.07|13250.07|10
1645544760000|2022-02-22 15:46:00|13370.3|13250.3|13370.74|13250.74|13371.3|13251.3|13370.09|13250.09|10
1645544770000|2022-02-22 15:46:10|13370.45|13250.45|13372.47|13252.47|13372.7|13252.7|13370.45|13250.45|10
1645544780000|2022-02-22 15:46:20|13372.52|13252.52|13370.62|13250.62|13372.74|13252.74|13370.44|13250.44|10
1645544790000|2022-02-22 15:46:30|13370.63|13250.63|13369.26|13249.26|13370.65|13250.65|13369.02|13249.02|10
1645544800000|2022-02-22 15:46:40|13369.46|13249.46|13367.93|13247.93|13369.46|13249.46|13367.93|13247.93|10
1645544810000|2022-02-22 15:46:50|13368.56|13248.56|13367.75|13247.75|13369.01|13249.01|13367.75|13247.75|10
1645544820000|2022-02-22 15:47:00|13367.74|13247.74|13365.5|13245.5|13367.74|13247.74|13365.5|13245.5|10
1645544830000|2022-02-22 15:47:10|13365.21|13245.21|13363.53|13243.53|13365.21|13245.21|13362.34|13242.34|10
1645544840000|2022-02-22 15:47:20|13363.29|13243.29|13362.69|13242.69|13363.29|13243.29|13362.34|13242.34|10
1645544850000|2022-02-22 15:47:30|13362.12|13242.12|13359.51|13239.51|13362.25|13242.25|13359.51|13239.51|10
1645544860000|2022-02-22 15:47:40|13359.36|13239.36|13359|13239|13360.18|13240.18|13359|13239|10
1645544870000|2022-02-22 15:47:50|13358.59|13238.59|13357.41|13237.41|13358.59|13238.59|13357.06|13237.06|10
1645544880000|2022-02-22 15:48:00|13357.09|13237.09|13355.31|13235.31|13357.5|13237.5|13355.31|13235.31|9
1645544890000|2022-02-22 15:48:10|13355.4|13235.4|13356.25|13236.25|13356.25|13236.25|13354.95|13234.95|10
1645544900000|2022-02-22 15:48:20|13356.83|13236.83|13357.35|13237.35|13357.68|13237.68|13356.83|13236.83|10
1645544910000|2022-02-22 15:48:30|13357.24|13237.24|13356.52|13236.52|13357.37|13237.37|13356.52|13236.52|10
1645544920000|2022-02-22 15:48:40|13356.58|13236.58|13358.06|13238.06|13358.06|13238.06|13355.94|13235.94|8
1645544930000|2022-02-22 15:48:50|13358.18|13238.18|13357.76|13237.76|13358.41|13238.41|13357.68|13237.68|9
1645544940000|2022-02-22 15:49:00|13357.72|13237.72|13359.69|13239.69|13359.69|13239.69|13357.36|13237.36|9
1645544950000|2022-02-22 15:49:10|13359.66|13239.66|13361.55|13241.55|13361.55|13241.55|13359.66|13239.66|10
1645544960000|2022-02-22 15:49:20|13361.54|13241.54|13362.5|13242.5|13363.79|13243.79|13361.43|13241.43|10
1645544970000|2022-02-22 15:49:30|13362.44|13242.44|13364.02|13244.02|13364.07|13244.07|13362.44|13242.44|10
1645544980000|2022-02-22 15:49:40|13364.13|13244.13|13366.22|13246.22|13366.36|13246.36|13364.13|13244.13|10
1645544990000|2022-02-22 15:49:50|13366.58|13246.58|13367.24|13247.24|13367.7|13247.7|13366.47|13246.47|10
1645545000000|2022-02-22 15:50:00|13366.79|13246.79|13366.39|13246.39|13367.34|13247.34|13366.3|13246.3|10
1645545010000|2022-02-22 15:50:10|13365.83|13245.83|13363.44|13243.44|13365.83|13245.83|13363.44|13243.44|10
1645545020000|2022-02-22 15:50:20|13363.89|13243.89|13355.59|13235.59|13363.89|13243.89|13355.59|13235.59|10
1645545030000|2022-02-22 15:50:30|13355.27|13235.27|13347.04|13227.04|13355.27|13235.27|13347.04|13227.04|10
1645545040000|2022-02-22 15:50:40|13346.99|13226.99|13340.82|13220.82|13346.99|13226.99|13340.38|13220.38|10
1645545050000|2022-02-22 15:50:50|13341.05|13221.05|13345.65|13225.65|13345.65|13225.65|13341.05|13221.05|10
1645545060000|2022-02-22 15:51:00|13345.86|13225.86|13347.44|13227.44|13347.44|13227.44|13345.86|13225.86|9
1645545070000|2022-02-22 15:51:10|13347.5|13227.5|13351.27|13231.27|13351.45|13231.45|13347.5|13227.5|10
1645545080000|2022-02-22 15:51:20|13350.35|13230.35|13349.39|13229.39|13350.86|13230.86|13349.08|13229.08|10
1645545090000|2022-02-22 15:51:30|13349.44|13229.44|13349.75|13229.75|13349.91|13229.91|13348.62|13228.62|10
1645545100000|2022-02-22 15:51:40|13349.72|13229.72|13350.64|13230.64|13350.64|13230.64|13349.69|13229.69|10
1645545110000|2022-02-22 15:51:50|13350.79|13230.79|13348.7|13228.7|13350.79|13230.79|13348.7|13228.7|10
1645545120000|2022-02-22 15:52:00|13348.78|13228.78|13349.6|13229.6|13349.6|13229.6|13347.49|13227.49|10
1645545130000|2022-02-22 15:52:10|13349.72|13229.72|13348.33|13228.33|13350.26|13230.26|13348.19|13228.19|10
1645545140000|2022-02-22 15:52:20|13348.14|13228.14|13347.31|13227.31|13348.14|13228.14|13347.31|13227.31|9
1645545150000|2022-02-22 15:52:30|13347.5|13227.5|13347.04|13227.04|13347.5|13227.5|13346.27|13226.27|10
1645545160000|2022-02-22 15:52:40|13347.15|13227.15|13346.38|13226.38|13347.15|13227.15|13345.8|13225.8|10
1645545170000|2022-02-22 15:52:50|13346.11|13226.11|13346.52|13226.52|13346.55|13226.55|13346.11|13226.11|9
1645545180000|2022-02-22 15:53:00|13346.55|13226.55|13346.91|13226.91|13347.1|13227.1|13346.35|13226.35|9
1645545190000|2022-02-22 15:53:10|13346.55|13226.55|13347.04|13227.04|13347.13|13227.13|13345.75|13225.75|10
1645545200000|2022-02-22 15:53:20|13346.48|13226.48|13345.49|13225.49|13346.59|13226.59|13345.42|13225.42|10
1645545210000|2022-02-22 15:53:30|13345.17|13225.17|13345.05|13225.05|13345.58|13225.58|13344.75|13224.75|10
1645545220000|2022-02-22 15:53:40|13345.11|13225.11|13343.4|13223.4|13345.14|13225.14|13343.4|13223.4|10
1645545230000|2022-02-22 15:53:50|13342.34|13222.34|13340.81|13220.81|13342.34|13222.34|13340.81|13220.81|9
1645545240000|2022-02-22 15:54:00|13341.45|13221.45|13342.14|13222.14|13342.7|13222.7|13341.45|13221.45|10
1645545250000|2022-02-22 15:54:10|13342.47|13222.47|13346.38|13226.38|13346.38|13226.38|13342.47|13222.47|10
1645545260000|2022-02-22 15:54:20|13346.29|13226.29|13346.87|13226.87|13347.22|13227.22|13346.05|13226.05|10
1645545270000|2022-02-22 15:54:30|13347.1|13227.1|13347.65|13227.65|13348.29|13228.29|13347.1|13227.1|10
1645545280000|2022-02-22 15:54:40|13348.26|13228.26|13347.75|13227.75|13348.56|13228.56|13347.48|13227.48|9
1645545290000|2022-02-22 15:54:50|13347.52|13227.52|13347.12|13227.12|13348.22|13228.22|13347.12|13227.12|10
1645545300000|2022-02-22 15:55:00|13348.43|13228.43|13346.09|13226.09|13348.43|13228.43|13345.93|13225.93|9
1645545310000|2022-02-22 15:55:10|13345.85|13225.85|13340.78|13220.78|13345.85|13225.85|13340.78|13220.78|10
1645545320000|2022-02-22 15:55:20|13339.84|13219.84|13327.64|13207.64|13339.84|13219.84|13327.64|13207.64|10
1645545330000|2022-02-22 15:55:30|13327.71|13207.71|13329.06|13209.06|13329.06|13209.06|13326.36|13206.36|10
1645545340000|2022-02-22 15:55:40|13330.69|13210.69|13330.08|13210.08|13331.18|13211.18|13329.05|13209.05|10
1645545350000|2022-02-22 15:55:50|13329.22|13209.22|13328.38|13208.38|13329.56|13209.56|13328.31|13208.31|10
1645545360000|2022-02-22 15:56:00|13328.5|13208.5|13332.19|13212.19|13332.19|13212.19|13328.5|13208.5|10
1645545370000|2022-02-22 15:56:10|13332.28|13212.28|13332.1|13212.1|13332.96|13212.96|13332.1|13212.1|10
1645545380000|2022-02-22 15:56:20|13331.71|13211.71|13332.56|13212.56|13332.56|13212.56|13330.96|13210.96|10
1645545390000|2022-02-22 15:56:30|13332.79|13212.79|13331.65|13211.65|13333.19|13213.19|13331.55|13211.55|10
1645545400000|2022-02-22 15:56:40|13331.62|13211.62|13333.83|13213.83|13333.83|13213.83|13331.61|13211.61|9
1645545410000|2022-02-22 15:56:50|13334.1|13214.1|13338.45|13218.45|13338.45|13218.45|13334.1|13214.1|10
1645545420000|2022-02-22 15:57:00|13338.8|13218.8|13340.86|13220.86|13340.86|13220.86|13338.52|13218.52|10
1645545430000|2022-02-22 15:57:10|13341.18|13221.18|13343.03|13223.03|13343.03|13223.03|13340.91|13220.91|10
1645545440000|2022-02-22 15:57:20|13342.7|13222.7|13345.85|13225.85|13345.85|13225.85|13342.7|13222.7|10
1645545450000|2022-02-22 15:57:30|13346.18|13226.18|13345.89|13225.89|13346.86|13226.86|13345.68|13225.68|10
1645545460000|2022-02-22 15:57:40|13345.84|13225.84|13345.03|13225.03|13345.84|13225.84|13345.03|13225.03|10
1645545470000|2022-02-22 15:57:50|13345.16|13225.16|13344.48|13224.48|13345.16|13225.16|13344.32|13224.32|10
1645545480000|2022-02-22 15:58:00|13344.19|13224.19|13345.01|13225.01|13345.01|13225.01|13343.85|13223.85|10
1645545490000|2022-02-22 15:58:10|13344.81|13224.81|13345.91|13225.91|13346.27|13226.27|13344.81|13224.81|9
1645545500000|2022-02-22 15:58:20|13346.05|13226.05|13346.6|13226.6|13346.96|13226.96|13345.83|13225.83|10
1645545510000|2022-02-22 15:58:30|13346.46|13226.46|13341.35|13221.35|13346.46|13226.46|13341.35|13221.35|10
1645545520000|2022-02-22 15:58:40|13341.55|13221.55|13339.32|13219.32|13341.55|13221.55|13339.32|13219.32|10
1645545530000|2022-02-22 15:58:50|13339.72|13219.72|13339.78|13219.78|13340.43|13220.43|13339.4|13219.4|10
1645545540000|2022-02-22 15:59:00|13339.44|13219.44|13335.92|13215.92|13339.44|13219.44|13335.48|13215.48|10
1645545550000|2022-02-22 15:59:10|13335.46|13215.46|13332.57|13212.57|13335.76|13215.76|13332.57|13212.57|10
1645545560000|2022-02-22 15:59:20|13331.87|13211.87|13324.16|13204.16|13331.87|13211.87|13323.71|13203.71|10
1645545570000|2022-02-22 15:59:30|13323.39|13203.39|13319|13199|13323.39|13203.39|13319|13199|10
1645545580000|2022-02-22 15:59:40|13319.01|13199.01|13320.91|13200.91|13320.91|13200.91|13318.11|13198.11|10
1645545590000|2022-02-22 15:59:50|13321.64|13201.64|13324.67|13204.67|13324.67|13204.67|13321.64|13201.64|10
1645545600000|2022-02-22 16:00:00|13324.71|13204.71|13327.29|13207.29|13327.29|13207.29|13324.71|13204.71|10
1645545610000|2022-02-22 16:00:10|13327.19|13207.19|13328.32|13208.32|13328.51|13208.51|13327.11|13207.11|10
1645545620000|2022-02-22 16:00:20|13327.75|13207.75|13329.75|13209.75|13330.66|13210.66|13327.61|13207.61|10
1645545630000|2022-02-22 16:00:30|13329.55|13209.55|13336.06|13216.06|13336.06|13216.06|13329.55|13209.55|10
1645545640000|2022-02-22 16:00:40|13336.51|13216.51|13343.56|13223.56|13343.65|13223.65|13336.51|13216.51|10
1645545650000|2022-02-22 16:00:50|13344.38|13224.38|13348.26|13228.26|13348.26|13228.26|13344.38|13224.38|10
1645545660000|2022-02-22 16:01:00|13348.51|13228.51|13347.91|13227.91|13348.57|13228.57|13346.92|13226.92|10
1645545670000|2022-02-22 16:01:10|13348.54|13228.54|13344.81|13224.81|13348.54|13228.54|13344.81|13224.81|10
1645545680000|2022-02-22 16:01:20|13344.65|13224.65|13345.68|13225.68|13345.68|13225.68|13343.96|13223.96|10
1645545690000|2022-02-22 16:01:30|13346.47|13226.47|13350.69|13230.69|13350.69|13230.69|13346.47|13226.47|10
1645545700000|2022-02-22 16:01:40|13351.03|13231.03|13363.94|13243.94|13363.94|13243.94|13351.03|13231.03|10
1645545710000|2022-02-22 16:01:50|13365.42|13245.42|13368.15|13248.15|13368.15|13248.15|13364.31|13244.31|8
1645545720000|2022-02-22 16:02:00|13368.41|13248.41|13366.45|13246.45|13369.23|13249.23|13366.45|13246.45|10
1645545730000|2022-02-22 16:02:10|13366.07|13246.07|13366.28|13246.28|13366.59|13246.59|13365.5|13245.5|10
1645545740000|2022-02-22 16:02:20|13366.92|13246.92|13377.08|13257.08|13377.08|13257.08|13366.87|13246.87|10
1645545750000|2022-02-22 16:02:30|13377.02|13257.02|13380.99|13260.99|13387.79|13267.79|13377.02|13257.02|10
1645545760000|2022-02-22 16:02:40|13381.83|13261.83|13387.31|13267.31|13387.31|13267.31|13381.83|13261.83|10
1645545770000|2022-02-22 16:02:50|13388.01|13268.01|13389.33|13269.33|13389.33|13269.33|13387.6|13267.6|10
1645545780000|2022-02-22 16:03:00|13389.6|13269.6|13387.99|13267.99|13389.6|13269.6|13387.73|13267.73|10
1645545790000|2022-02-22 16:03:10|13388.11|13268.11|13392.02|13272.02|13392.02|13272.02|13388.11|13268.11|10
1645545800000|2022-02-22 16:03:20|13392.15|13272.15|13392.37|13272.37|13393.05|13273.05|13391.2|13271.2|10
1645545810000|2022-02-22 16:03:30|13389.35|13269.35|13395.1|13275.1|13395.1|13275.1|13389.35|13269.35|10
1645545820000|2022-02-22 16:03:40|13395.8|13275.8|13397.36|13277.36|13398.36|13278.36|13395.8|13275.8|10
1645545830000|2022-02-22 16:03:50|13397.97|13277.97|13394.53|13274.53|13397.97|13277.97|13394.53|13274.53|10
1645545840000|2022-02-22 16:04:00|13392.78|13272.78|13387.66|13267.66|13392.78|13272.78|13387.6|13267.6|10
1645545850000|2022-02-22 16:04:10|13386.65|13266.65|13385.5|13265.5|13387.62|13267.62|13385.5|13265.5|10
1645545860000|2022-02-22 16:04:20|13384.48|13264.48|13382.38|13262.38|13384.48|13264.48|13382.32|13262.32|10
1645545870000|2022-02-22 16:04:30|13382.43|13262.43|13383.64|13263.64|13383.82|13263.82|13382.12|13262.12|10
1645545880000|2022-02-22 16:04:40|13383.71|13263.71|13383.39|13263.39|13383.71|13263.71|13382.85|13262.85|9
1645545890000|2022-02-22 16:04:50|13381.61|13261.61|13380.38|13260.38|13381.71|13261.71|13380.38|13260.38|10
1645545900000|2022-02-22 16:05:00|13380.25|13260.25|13378.54|13258.54|13380.29|13260.29|13378.54|13258.54|10
1645545910000|2022-02-22 16:05:10|13378.65|13258.65|13379.13|13259.13|13379.89|13259.89|13377.4|13257.4|10
1645545920000|2022-02-22 16:05:20|13379.1|13259.1|13379.81|13259.81|13379.81|13259.81|13378.4|13258.4|9
1645545930000|2022-02-22 16:05:30|13379.11|13259.11|13374.65|13254.65|13379.68|13259.68|13373.88|13253.88|10
1645545940000|2022-02-22 16:05:40|13374.11|13254.11|13369.28|13249.28|13374.11|13254.11|13369.28|13249.28|10
1645545950000|2022-02-22 16:05:50|13369.92|13249.92|13367.1|13247.1|13369.92|13249.92|13367.1|13247.1|10
1645545960000|2022-02-22 16:06:00|13366.79|13246.79|13362.26|13242.26|13366.79|13246.79|13362.26|13242.26|9
1645545970000|2022-02-22 16:06:10|13362.09|13242.09|13356.42|13236.42|13362.09|13242.09|13356.42|13236.42|10
1645545980000|2022-02-22 16:06:20|13355.74|13235.74|13351.41|13231.41|13355.74|13235.74|13351.19|13231.19|10
1645545990000|2022-02-22 16:06:30|13350.25|13230.25|13348.86|13228.86|13350.25|13230.25|13348.23|13228.23|10
1645546000000|2022-02-22 16:06:40|13348.42|13228.42|13345.63|13225.63|13348.42|13228.42|13344.72|13224.72|10
1645546010000|2022-02-22 16:06:50|13345.27|13225.27|13346.09|13226.09|13347.47|13227.47|13345.27|13225.27|10
1645546020000|2022-02-22 16:07:00|13346.48|13226.48|13344.58|13224.58|13346.51|13226.51|13344.21|13224.21|10
1645546030000|2022-02-22 16:07:10|13342.84|13222.84|13340.08|13220.08|13343.7|13223.7|13340.08|13220.08|9
1645546040000|2022-02-22 16:07:20|13339.92|13219.92|13335.44|13215.44|13339.92|13219.92|13335.44|13215.44|10
1645546050000|2022-02-22 16:07:30|13335.1|13215.1|13332.23|13212.23|13335.45|13215.45|13331.96|13211.96|10
1645546060000|2022-02-22 16:07:40|13331.61|13211.61|13332.63|13212.63|13332.63|13212.63|13331.13|13211.13|10
1645546070000|2022-02-22 16:07:50|13332.22|13212.22|13324.01|13204.01|13332.41|13212.41|13324.01|13204.01|10
1645546080000|2022-02-22 16:08:00|13323.36|13203.36|13321.45|13201.45|13323.55|13203.55|13321.45|13201.45|10
1645546090000|2022-02-22 16:08:10|13319.53|13199.53|13313.11|13193.11|13319.53|13199.53|13313.11|13193.11|8
1645546100000|2022-02-22 16:08:20|13311.96|13191.96|13304.87|13184.87|13311.96|13191.96|13304.87|13184.87|10
1645546110000|2022-02-22 16:08:30|13303.98|13183.98|13299.74|13179.74|13303.98|13183.98|13299.74|13179.74|10
1645546120000|2022-02-22 16:08:40|13294.75|13174.75|13295.76|13175.76|13295.76|13175.76|13293.54|13173.54|10
1645546130000|2022-02-22 16:08:50|13295.73|13175.73|13295.55|13175.55|13296.59|13176.59|13295.4|13175.4|10
1645546140000|2022-02-22 16:09:00|13294.98|13174.98|13296.25|13176.25|13296.25|13176.25|13294.14|13174.14|10
1645546150000|2022-02-22 16:09:10|13295.75|13175.75|13294.28|13174.28|13296.13|13176.13|13294.28|13174.28|10
1645546160000|2022-02-22 16:09:20|13294.02|13174.02|13293.41|13173.41|13294.02|13174.02|13292.87|13172.87|10
1645546170000|2022-02-22 16:09:30|13292.6|13172.6|13291.36|13171.36|13292.96|13172.96|13291.36|13171.36|10
1645546180000|2022-02-22 16:09:40|13291.33|13171.33|13281.46|13161.46|13291.33|13171.33|13281.46|13161.46|10
1645546190000|2022-02-22 16:09:50|13281.43|13161.43|13275.78|13155.78|13281.74|13161.74|13275.78|13155.78|10
1645546200000|2022-02-22 16:10:00|13275.53|13155.53|13267.9|13147.9|13275.53|13155.53|13267.9|13147.9|10
1645546210000|2022-02-22 16:10:10|13266.26|13146.26|13266.73|13146.73|13266.73|13146.73|13264.29|13144.29|10
1645546220000|2022-02-22 16:10:20|13266.68|13146.68|13267.91|13147.91|13269.42|13149.42|13266.68|13146.68|10
1645546230000|2022-02-22 16:10:30|13267.46|13147.46|13265.87|13145.87|13267.46|13147.46|13265.72|13145.72|8
1645546240000|2022-02-22 16:10:40|13265.66|13145.66|13261.49|13141.49|13265.74|13145.74|13261.49|13141.49|10
1645546250000|2022-02-22 16:10:50|13261.63|13141.63|13254.31|13134.31|13261.79|13141.79|13254.31|13134.31|10
1645546260000|2022-02-22 16:11:00|13252.99|13132.99|13249.8|13129.8|13252.99|13132.99|13249.34|13129.34|10
1645546270000|2022-02-22 16:11:10|13249.98|13129.98|13258.17|13138.17|13258.17|13138.17|13249.69|13129.69|10
1645546280000|2022-02-22 16:11:20|13260.22|13140.22|13258.81|13138.81|13260.51|13140.51|13258.81|13138.81|10
1645546290000|2022-02-22 16:11:30|13259.84|13139.84|13263.02|13143.02|13263.02|13143.02|13259.84|13139.84|10
1645546300000|2022-02-22 16:11:40|13262.98|13142.98|13260.69|13140.69|13263.35|13143.35|13260.69|13140.69|10
1645546310000|2022-02-22 16:11:50|13260.33|13140.33|13257.95|13137.95|13260.33|13140.33|13257.95|13137.95|10
1645546320000|2022-02-22 16:12:00|13256.71|13136.71|13258.91|13138.91|13258.91|13138.91|13256.71|13136.71|10
1645546330000|2022-02-22 16:12:10|13258.66|13138.66|13258.49|13138.49|13258.66|13138.66|13257.44|13137.44|10
1645546340000|2022-02-22 16:12:20|13258.14|13138.14|13256.41|13136.41|13258.14|13138.14|13256.35|13136.35|10
1645546350000|2022-02-22 16:12:30|13257.15|13137.15|13259.33|13139.33|13259.78|13139.78|13256.78|13136.78|10
1645546360000|2022-02-22 16:12:40|13260.14|13140.14|13263.11|13143.11|13263.23|13143.23|13260.14|13140.14|10
1645546370000|2022-02-22 16:12:50|13262.95|13142.95|13261.55|13141.55|13262.95|13142.95|13261.55|13141.55|10
1645546380000|2022-02-22 16:13:00|13261.61|13141.61|13260.59|13140.59|13262.66|13142.66|13260.59|13140.59|10
1645546390000|2022-02-22 16:13:10|13259.66|13139.66|13257.85|13137.85|13259.7|13139.7|13257.69|13137.69|10
1645546400000|2022-02-22 16:13:20|13258.09|13138.09|13256.87|13136.87|13258.25|13138.25|13256.87|13136.87|10
1645546410000|2022-02-22 16:13:30|13256.61|13136.61|13248.33|13128.33|13256.61|13136.61|13248.33|13128.33|10
1645546420000|2022-02-22 16:13:40|13248.2|13128.2|13242.87|13122.87|13248.2|13128.2|13242.87|13122.87|10
1645546430000|2022-02-22 16:13:50|13242.93|13122.93|13240.37|13120.37|13242.93|13122.93|13240.11|13120.11|10
1645546440000|2022-02-22 16:14:00|13240.49|13120.49|13239|13119|13240.85|13120.85|13238.38|13118.38|10
1645546450000|2022-02-22 16:14:10|13238.99|13118.99|13238.87|13118.87|13238.99|13118.99|13238.25|13118.25|10
1645546460000|2022-02-22 16:14:20|13239.16|13119.16|13238.99|13118.99|13239.43|13119.43|13238.27|13118.27|10
1645546470000|2022-02-22 16:14:30|13239.07|13119.07|13237.79|13117.79|13239.07|13119.07|13237.09|13117.09|10
1645546480000|2022-02-22 16:14:40|13238.26|13118.26|13241.27|13121.27|13241.28|13121.28|13237.89|13117.89|10
1645546490000|2022-02-22 16:14:50|13240.86|13120.86|13238.82|13118.82|13241.08|13121.08|13238.82|13118.82|10
1645546500000|2022-02-22 16:15:00|13238.63|13118.63|13235.68|13115.68|13238.63|13118.63|13235.68|13115.68|10
1645546510000|2022-02-22 16:15:10|13235.74|13115.74|13229.65|13109.65|13235.79|13115.79|13229.65|13109.65|10
1645546520000|2022-02-22 16:15:20|13229.84|13109.84|13227.88|13107.88|13230.95|13110.95|13227.88|13107.88|10
1645546530000|2022-02-22 16:15:30|13227.64|13107.64|13224.04|13104.04|13227.64|13107.64|13223.72|13103.72|10
1645546540000|2022-02-22 16:15:40|13223.98|13103.98|13223.42|13103.42|13224.67|13104.67|13223.29|13103.29|10
1645546550000|2022-02-22 16:15:50|13223.21|13103.21|13222.26|13102.26|13223.43|13103.43|13222.12|13102.12|10
1645546560000|2022-02-22 16:16:00|13221.15|13101.15|13221.86|13101.86|13222.04|13102.04|13221.15|13101.15|10
1645546570000|2022-02-22 16:16:10|13222|13102|13220.06|13100.06|13222|13102|13219.45|13099.45|10
1645546580000|2022-02-22 16:16:20|13219.97|13099.97|13219.09|13099.09|13219.97|13099.97|13218.82|13098.82|10
1645546590000|2022-02-22 16:16:30|13218.98|13098.98|13212.79|13092.79|13218.98|13098.98|13212.79|13092.79|10
1645546600000|2022-02-22 16:16:40|13211.88|13091.88|13204.85|13084.85|13211.88|13091.88|13204.85|13084.85|10
1645546610000|2022-02-22 16:16:50|13204.55|13084.55|13201.91|13081.91|13204.55|13084.55|13201.91|13081.91|10
1645546620000|2022-02-22 16:17:00|13201.89|13081.89|13199.51|13079.51|13202.94|13082.94|13199.51|13079.51|10
1645546630000|2022-02-22 16:17:10|13199|13079|13197.44|13077.44|13199.18|13079.18|13197.43|13077.43|10
1645546640000|2022-02-22 16:17:20|13197.15|13077.15|13193.77|13073.77|13197.15|13077.15|13193.3|13073.3|10
1645546650000|2022-02-22 16:17:30|13193.62|13073.62|13195.24|13075.24|13195.24|13075.24|13193.52|13073.52|10
1645546660000|2022-02-22 16:17:40|13194.34|13074.34|13191.15|13071.15|13194.34|13074.34|13191.15|13071.15|10
1645546670000|2022-02-22 16:17:50|13191.23|13071.23|13190.46|13070.46|13191.8|13071.8|13190.46|13070.46|10
1645546680000|2022-02-22 16:18:00|13190.53|13070.53|13186.77|13066.77|13190.53|13070.53|13186.77|13066.77|10
1645546690000|2022-02-22 16:18:10|13185.9|13065.9|13185.95|13065.95|13187|13067|13185.33|13065.33|10
1645546700000|2022-02-22 16:18:20|13185.64|13065.64|13183.52|13063.52|13185.64|13065.64|13183.52|13063.52|10
1645546710000|2022-02-22 16:18:30|13183.88|13063.88|13181.34|13061.34|13183.88|13063.88|13181.34|13061.34|10
1645546720000|2022-02-22 16:18:40|13181.17|13061.17|13180.52|13060.52|13181.36|13061.36|13179.93|13059.93|10
1645546730000|2022-02-22 16:18:50|13180.78|13060.78|13182.13|13062.13|13182.31|13062.31|13180.78|13060.78|10
1645546740000|2022-02-22 16:19:00|13182.22|13062.22|13179.12|13059.12|13182.22|13062.22|13179.12|13059.12|10
1645546750000|2022-02-22 16:19:10|13178.57|13058.57|13180.61|13060.61|13180.68|13060.68|13178.46|13058.46|10
1645546760000|2022-02-22 16:19:20|13181.41|13061.41|13184.06|13064.06|13184.13|13064.13|13181.27|13061.27|10
1645546770000|2022-02-22 16:19:30|13184.78|13064.78|13189.24|13069.24|13189.24|13069.24|13184.78|13064.78|10
1645546780000|2022-02-22 16:19:40|13189.01|13069.01|13191.1|13071.1|13191.1|13071.1|13189.01|13069.01|10
1645546790000|2022-02-22 16:19:50|13191.09|13071.09|13193.44|13073.44|13193.44|13073.44|13190.59|13070.59|10
1645546800000|2022-02-22 16:20:00|13193.67|13073.67|13194.09|13074.09|13195.32|13075.32|13193.56|13073.56|10
1645546810000|2022-02-22 16:20:10|13193.76|13073.76|13190.47|13070.47|13193.78|13073.78|13190.47|13070.47|10
1645546820000|2022-02-22 16:20:20|13189.63|13069.63|13184.54|13064.54|13189.63|13069.63|13184.54|13064.54|10
1645546830000|2022-02-22 16:20:30|13183.68|13063.68|13180.85|13060.85|13183.68|13063.68|13180.85|13060.85|10
1645546840000|2022-02-22 16:20:40|13180.42|13060.42|13180.83|13060.83|13181.18|13061.18|13179.81|13059.81|10
1645546850000|2022-02-22 16:20:50|13180.44|13060.44|13184.87|13064.87|13184.87|13064.87|13179.95|13059.95|10
1645546860000|2022-02-22 16:21:00|13185.4|13065.4|13194.01|13074.01|13194.01|13074.01|13185.4|13065.4|10
1645546870000|2022-02-22 16:21:10|13196.39|13076.39|13208.05|13088.05|13208.05|13088.05|13196.21|13076.21|10
1645546880000|2022-02-22 16:21:20|13209.41|13089.41|13212.82|13092.82|13213.28|13093.28|13209.41|13089.41|10
1645546890000|2022-02-22 16:21:30|13212.94|13092.94|13213.05|13093.05|13214.19|13094.19|13212.58|13092.58|10
1645546900000|2022-02-22 16:21:40|13213.29|13093.29|13213.62|13093.62|13215.5|13095.5|13212.97|13092.97|9
1645546910000|2022-02-22 16:21:50|13213.49|13093.49|13211.53|13091.53|13214.12|13094.12|13211.53|13091.53|10
1645546920000|2022-02-22 16:22:00|13211.7|13091.7|13212.19|13092.19|13213.54|13093.54|13211.7|13091.7|10
1645546930000|2022-02-22 16:22:10|13211.97|13091.97|13212.46|13092.46|13212.73|13092.73|13211.92|13091.92|9
1645546940000|2022-02-22 16:22:20|13212|13092|13212.05|13092.05|13212.05|13092.05|13210.9|13090.9|10
1645546950000|2022-02-22 16:22:30|13212.19|13092.19|13218.1|13098.1|13218.1|13098.1|13212.19|13092.19|10
1645546960000|2022-02-22 16:22:40|13218.52|13098.52|13222.06|13102.06|13222.06|13102.06|13218.52|13098.52|10
1645546970000|2022-02-22 16:22:50|13223.35|13103.35|13227.52|13107.52|13227.52|13107.52|13223.35|13103.35|10
1645546980000|2022-02-22 16:23:00|13227.77|13107.77|13227.51|13107.51|13227.8|13107.8|13226.48|13106.48|10
1645546990000|2022-02-22 16:23:10|13227.75|13107.75|13225|13105|13227.75|13107.75|13225|13105|10
1645547000000|2022-02-22 16:23:20|13224.61|13104.61|13223.65|13103.65|13224.61|13104.61|13223.58|13103.58|9
1645547010000|2022-02-22 16:23:30|13223.8|13103.8|13225.86|13105.86|13225.86|13105.86|13223.62|13103.62|10
1645547020000|2022-02-22 16:23:40|13226.12|13106.12|13230.58|13110.58|13230.58|13110.58|13226.06|13106.06|9
1645547030000|2022-02-22 16:23:50|13230.59|13110.59|13229.29|13109.29|13231.25|13111.25|13229.29|13109.29|10
1645547040000|2022-02-22 16:24:00|13228.89|13108.89|13230.94|13110.94|13231.28|13111.28|13228.89|13108.89|10
1645547050000|2022-02-22 16:24:10|13231.54|13111.54|13237.21|13117.21|13237.21|13117.21|13231.54|13111.54|10
1645547060000|2022-02-22 16:24:20|13237.95|13117.95|13240.86|13120.86|13240.86|13120.86|13237.19|13117.19|10
1645547070000|2022-02-22 16:24:30|13241.47|13121.47|13240.96|13120.96|13241.47|13121.47|13240.93|13120.93|10
1645547080000|2022-02-22 16:24:40|13240.42|13120.42|13240.15|13120.15|13240.51|13120.51|13240.11|13120.11|10
1645547090000|2022-02-22 16:24:50|13240.46|13120.46|13243.01|13123.01|13243.33|13123.33|13239.88|13119.88|9
1645547100000|2022-02-22 16:25:00|13242.75|13122.75|13238.04|13118.04|13244.02|13124.02|13237.78|13117.78|10
1645547110000|2022-02-22 16:25:10|13237.3|13117.3|13228.25|13108.25|13237.3|13117.3|13228.25|13108.25|10
1645547120000|2022-02-22 16:25:20|13228.28|13108.28|13222.13|13102.13|13228.28|13108.28|13222.13|13102.13|10
1645547130000|2022-02-22 16:25:30|13222.36|13102.36|13219.95|13099.95|13222.76|13102.76|13219.95|13099.95|10
1645547140000|2022-02-22 16:25:40|13219.99|13099.99|13218.11|13098.11|13219.99|13099.99|13217.33|13097.33|9
1645547150000|2022-02-22 16:25:50|13217.74|13097.74|13219.56|13099.56|13219.56|13099.56|13217.51|13097.51|10
1645547160000|2022-02-22 16:26:00|13219.58|13099.58|13223.19|13103.19|13223.19|13103.19|13219.58|13099.58|10
1645547170000|2022-02-22 16:26:10|13223.23|13103.23|13223.17|13103.17|13223.84|13103.84|13222.91|13102.91|10
1645547180000|2022-02-22 16:26:20|13223.33|13103.33|13226.64|13106.64|13226.64|13106.64|13223.33|13103.33|10
1645547190000|2022-02-22 16:26:30|13227.13|13107.13|13229.75|13109.75|13230.18|13110.18|13227.13|13107.13|10
1645547200000|2022-02-22 16:26:40|13230.55|13110.55|13240.01|13120.01|13240.01|13120.01|13230.55|13110.55|10
1645547210000|2022-02-22 16:26:50|13239.97|13119.97|13247.97|13127.97|13248.07|13128.07|13239.97|13119.97|10
1645547220000|2022-02-22 16:27:00|13249.48|13129.48|13257.42|13137.42|13257.42|13137.42|13249.48|13129.48|10
1645547230000|2022-02-22 16:27:10|13257.28|13137.28|13258.32|13138.32|13259.5|13139.5|13257.28|13137.28|10
1645547240000|2022-02-22 16:27:20|13258.63|13138.63|13262.35|13142.35|13262.35|13142.35|13258.63|13138.63|9
1645547250000|2022-02-22 16:27:30|13263.34|13143.34|13263.39|13143.39|13263.44|13143.44|13262.8|13142.8|10
1645547260000|2022-02-22 16:27:40|13263.18|13143.18|13263.15|13143.15|13263.38|13143.38|13262.76|13142.76|10
1645547270000|2022-02-22 16:27:50|13263.26|13143.26|13263.09|13143.09|13265.21|13145.21|13262.39|13142.39|9
1645547280000|2022-02-22 16:28:00|13263.28|13143.28|13263.4|13143.4|13264.01|13144.01|13263.04|13143.04|10
1645547290000|2022-02-22 16:28:10|13263.68|13143.68|13259.91|13139.91|13263.68|13143.68|13259.91|13139.91|10
1645547300000|2022-02-22 16:28:20|13259.78|13139.78|13255.71|13135.71|13259.78|13139.78|13255.49|13135.49|9
1645547310000|2022-02-22 16:28:30|13255.5|13135.5|13252.33|13132.33|13255.5|13135.5|13252.33|13132.33|10
1645547320000|2022-02-22 16:28:40|13251.98|13131.98|13249|13129|13251.98|13131.98|13249|13129|9
1645547330000|2022-02-22 16:28:50|13248.26|13128.26|13245.29|13125.29|13248.26|13128.26|13243.75|13123.75|10
1645547340000|2022-02-22 16:29:00|13245.38|13125.38|13246.44|13126.44|13246.44|13126.44|13245.38|13125.38|10
1645547350000|2022-02-22 16:29:10|13245.9|13125.9|13247.3|13127.3|13247.3|13127.3|13245.9|13125.9|10
1645547360000|2022-02-22 16:29:20|13247.36|13127.36|13247.71|13127.71|13247.71|13127.71|13246.66|13126.66|9
1645547370000|2022-02-22 16:29:30|13248.03|13128.03|13245.28|13125.28|13248.36|13128.36|13245.28|13125.28|10
1645547380000|2022-02-22 16:29:40|13245.39|13125.39|13243.38|13123.38|13245.65|13125.65|13243.38|13123.38|9
1645547390000|2022-02-22 16:29:50|13243.16|13123.16|13239.96|13119.96|13243.16|13123.16|13239.96|13119.96|10
1645547400000|2022-02-22 16:30:00|13239.15|13119.15|13235.74|13115.74|13239.15|13119.15|13235.74|13115.74|10
1645547410000|2022-02-22 16:30:10|13235.93|13115.93|13233.04|13113.04|13235.93|13115.93|13232.69|13112.69|10
1645547420000|2022-02-22 16:30:20|13233.5|13113.5|13235.98|13115.98|13235.98|13115.98|13233.5|13113.5|10
1645547430000|2022-02-22 16:30:30|13236.26|13116.26|13242.16|13122.16|13242.16|13122.16|13236.21|13116.21|10
1645547440000|2022-02-22 16:30:40|13242.69|13122.69|13247.18|13127.18|13247.18|13127.18|13242.69|13122.69|9
1645547450000|2022-02-22 16:30:50|13247.53|13127.53|13249.44|13129.44|13249.44|13129.44|13247.53|13127.53|10
1645547460000|2022-02-22 16:31:00|13250.26|13130.26|13243.36|13123.36|13250.77|13130.77|13243.36|13123.36|10
1645547470000|2022-02-22 16:31:10|13242.68|13122.68|13237.69|13117.69|13242.68|13122.68|13237.69|13117.69|10
1645547480000|2022-02-22 16:31:20|13237.99|13117.99|13235.65|13115.65|13238.24|13118.24|13235.65|13115.65|10
1645547490000|2022-02-22 16:31:30|13235.83|13115.83|13234.66|13114.66|13236.48|13116.48|13234.66|13114.66|10
1645547500000|2022-02-22 16:31:40|13234.19|13114.19|13231.26|13111.26|13234.19|13114.19|13231.26|13111.26|10
1645547510000|2022-02-22 16:31:50|13231.41|13111.41|13230.78|13110.78|13231.41|13111.41|13230.27|13110.27|10
1645547520000|2022-02-22 16:32:00|13230.83|13110.83|13228.1|13108.1|13230.84|13110.84|13228.1|13108.1|10
1645547530000|2022-02-22 16:32:10|13227.73|13107.73|13227.55|13107.55|13228.25|13108.25|13226.77|13106.77|10
1645547540000|2022-02-22 16:32:20|13227.48|13107.48|13227.62|13107.62|13228.38|13108.38|13227.48|13107.48|10
1645547550000|2022-02-22 16:32:30|13227.78|13107.78|13227.51|13107.51|13228.12|13108.12|13227.37|13107.37|10
1645547560000|2022-02-22 16:32:40|13227.86|13107.86|13228.73|13108.73|13228.97|13108.97|13227.86|13107.86|10
1645547570000|2022-02-22 16:32:50|13228.8|13108.8|13222.37|13102.37|13228.8|13108.8|13222.37|13102.37|10
1645547580000|2022-02-22 16:33:00|13221.44|13101.44|13222.25|13102.25|13222.25|13102.25|13220.77|13100.77|10
1645547590000|2022-02-22 16:33:10|13221.93|13101.93|13215.84|13095.84|13222|13102|13215.84|13095.84|10
1645547600000|2022-02-22 16:33:20|13215.55|13095.55|13207.02|13087.02|13215.58|13095.58|13207.02|13087.02|10
1645547610000|2022-02-22 16:33:30|13207.19|13087.19|13205|13085|13208.04|13088.04|13204.71|13084.71|10
1645547620000|2022-02-22 16:33:40|13205.09|13085.09|13205.66|13085.66|13205.85|13085.85|13205.09|13085.09|10
1645547630000|2022-02-22 16:33:50|13206.12|13086.12|13204.56|13084.56|13206.18|13086.18|13204.52|13084.52|10
1645547640000|2022-02-22 16:34:00|13204.31|13084.31|13203.1|13083.1|13204.34|13084.34|13202.84|13082.84|10
1645547650000|2022-02-22 16:34:10|13202.85|13082.85|13201.94|13081.94|13202.93|13082.93|13201.94|13081.94|10
1645547660000|2022-02-22 16:34:20|13201.96|13081.96|13201.7|13081.7|13201.96|13081.96|13201.27|13081.27|10
1645547670000|2022-02-22 16:34:30|13201.92|13081.92|13201.98|13081.98|13202.25|13082.25|13201.19|13081.19|10
1645547680000|2022-02-22 16:34:40|13201.73|13081.73|13205.85|13085.85|13205.85|13085.85|13201.72|13081.72|10
1645547690000|2022-02-22 16:34:50|13205.75|13085.75|13209.76|13089.76|13209.84|13089.84|13205.67|13085.67|10
1645547700000|2022-02-22 16:35:00|13209.9|13089.9|13214.92|13094.92|13214.92|13094.92|13209.66|13089.66|10
1645547710000|2022-02-22 16:35:10|13215.64|13095.64|13219.75|13099.75|13220.52|13100.52|13215.64|13095.64|9
1645547720000|2022-02-22 16:35:20|13220.17|13100.17|13222.96|13102.96|13222.96|13102.96|13220.17|13100.17|10
1645547730000|2022-02-22 16:35:30|13222.86|13102.86|13224.35|13104.35|13224.35|13104.35|13222.86|13102.86|9
1645547740000|2022-02-22 16:35:40|13224.33|13104.33|13224.48|13104.48|13226.33|13106.33|13224.33|13104.33|10
1645547750000|2022-02-22 16:35:50|13224.86|13104.86|13220.6|13100.6|13225.47|13105.47|13220.6|13100.6|10
1645547760000|2022-02-22 16:36:00|13220.98|13100.98|13217.02|13097.02|13220.98|13100.98|13217.02|13097.02|10
1645547770000|2022-02-22 16:36:10|13216.58|13096.58|13211.96|13091.96|13216.82|13096.82|13211.96|13091.96|10
1645547780000|2022-02-22 16:36:20|13211.89|13091.89|13207.07|13087.07|13211.89|13091.89|13207.07|13087.07|10
1645547790000|2022-02-22 16:36:30|13207.36|13087.36|13209.26|13089.26|13209.63|13089.63|13207.25|13087.25|9
1645547800000|2022-02-22 16:36:40|13209.54|13089.54|13212.19|13092.19|13212.19|13092.19|13209.54|13089.54|10
1645547810000|2022-02-22 16:36:50|13212.6|13092.6|13214.11|13094.11|13214.11|13094.11|13212.44|13092.44|9
1645547820000|2022-02-22 16:37:00|13213.98|13093.98|13213.85|13093.85|13214.82|13094.82|13213.85|13093.85|10
1645547830000|2022-02-22 16:37:10|13213.83|13093.83|13212.83|13092.83|13214.24|13094.24|13212.83|13092.83|10
1645547840000|2022-02-22 16:37:20|13213.14|13093.14|13212.69|13092.69|13213.26|13093.26|13212.69|13092.69|9
1645547850000|2022-02-22 16:37:30|13212.4|13092.4|13212.89|13092.89|13213.09|13093.09|13212.4|13092.4|9
1645547860000|2022-02-22 16:37:40|13212.58|13092.58|13211.42|13091.42|13212.77|13092.77|13211.42|13091.42|9
1645547870000|2022-02-22 16:37:50|13211.28|13091.28|13212.71|13092.71|13212.71|13092.71|13211.28|13091.28|10
1645547880000|2022-02-22 16:38:00|13213.04|13093.04|13212.84|13092.84|13213.12|13093.12|13211.85|13091.85|9
1645547890000|2022-02-22 16:38:10|13213.44|13093.44|13215.71|13095.71|13215.72|13095.72|13213.12|13093.12|10
1645547900000|2022-02-22 16:38:20|13215.81|13095.81|13216.35|13096.35|13216.51|13096.51|13215.34|13095.34|10
1645547910000|2022-02-22 16:38:30|13216.17|13096.17|13212.95|13092.95|13216.17|13096.17|13212.95|13092.95|9
1645547920000|2022-02-22 16:38:40|13213.03|13093.03|13212.08|13092.08|13213.03|13093.03|13211.94|13091.94|10
1645547930000|2022-02-22 16:38:50|13211.79|13091.79|13209.14|13089.14|13211.79|13091.79|13208.82|13088.82|10
1645547940000|2022-02-22 16:39:00|13209.1|13089.1|13209.8|13089.8|13209.8|13089.8|13208.45|13088.45|10
1645547950000|2022-02-22 16:39:10|13209.68|13089.68|13207.64|13087.64|13209.9|13089.9|13207.64|13087.64|10
1645547960000|2022-02-22 16:39:20|13207.4|13087.4|13206.93|13086.93|13207.95|13087.95|13206.93|13086.93|10
1645547970000|2022-02-22 16:39:30|13206.27|13086.27|13204.75|13084.75|13206.27|13086.27|13204.22|13084.22|10
1645547980000|2022-02-22 16:39:40|13205.26|13085.26|13207.91|13087.91|13207.91|13087.91|13205.26|13085.26|10
1645547990000|2022-02-22 16:39:50|13207.32|13087.32|13208.96|13088.96|13208.96|13088.96|13207.32|13087.32|9
1645548000000|2022-02-22 16:40:00|13209.13|13089.13|13210.47|13090.47|13210.62|13090.62|13209.1|13089.1|10
1645548010000|2022-02-22 16:40:10|13210.59|13090.59|13209.38|13089.38|13211.04|13091.04|13209.38|13089.38|10
1645548020000|2022-02-22 16:40:20|13209.08|13089.08|13207.66|13087.66|13209.08|13089.08|13207.66|13087.66|10
1645548030000|2022-02-22 16:40:30|13207.36|13087.36|13205.71|13085.71|13207.36|13087.36|13205.71|13085.71|10
1645548040000|2022-02-22 16:40:40|13206.12|13086.12|13207.64|13087.64|13207.64|13087.64|13206.12|13086.12|10
1645548050000|2022-02-22 16:40:50|13207.9|13087.9|13208.12|13088.12|13208.23|13088.23|13207.84|13087.84|10
1645548060000|2022-02-22 16:41:00|13208.07|13088.07|13208.06|13088.06|13208.52|13088.52|13207.72|13087.72|10
1645548070000|2022-02-22 16:41:10|13208.03|13088.03|13209.88|13089.88|13209.98|13089.98|13208.03|13088.03|10
1645548080000|2022-02-22 16:41:20|13210.04|13090.04|13215.37|13095.37|13215.37|13095.37|13210.04|13090.04|10
1645548090000|2022-02-22 16:41:30|13215.4|13095.4|13217.7|13097.7|13217.7|13097.7|13215.4|13095.4|10
1645548100000|2022-02-22 16:41:40|13217.6|13097.6|13219.67|13099.67|13219.67|13099.67|13217.51|13097.51|10
1645548110000|2022-02-22 16:41:50|13219.71|13099.71|13222.96|13102.96|13223.47|13103.47|13219.71|13099.71|10
1645548120000|2022-02-22 16:42:00|13223.11|13103.11|13223.43|13103.43|13223.43|13103.43|13222.86|13102.86|10
1645548130000|2022-02-22 16:42:10|13223.56|13103.56|13226.85|13106.85|13226.85|13106.85|13223.13|13103.13|10
1645548140000|2022-02-22 16:42:20|13226.78|13106.78|13230.04|13110.04|13230.59|13110.59|13226.78|13106.78|10
1645548150000|2022-02-22 16:42:30|13230|13110|13228.4|13108.4|13230|13110|13227.87|13107.87|10
1645548160000|2022-02-22 16:42:40|13228.35|13108.35|13229.11|13109.11|13229.41|13109.41|13228.35|13108.35|10
1645548170000|2022-02-22 16:42:50|13229.49|13109.49|13229.39|13109.39|13229.98|13109.98|13229.21|13109.21|10
1645548180000|2022-02-22 16:43:00|13229.68|13109.68|13229.14|13109.14|13229.98|13109.98|13229.06|13109.06|10
1645548190000|2022-02-22 16:43:10|13229.28|13109.28|13228.6|13108.6|13229.28|13109.28|13228.46|13108.46|10
1645548200000|2022-02-22 16:43:20|13228.37|13108.37|13228.4|13108.4|13230.02|13110.02|13228.22|13108.22|10
1645548210000|2022-02-22 16:43:30|13228.46|13108.46|13228.49|13108.49|13228.6|13108.6|13228.23|13108.23|10
1645548220000|2022-02-22 16:43:40|13228.37|13108.37|13227.79|13107.79|13228.43|13108.43|13227.49|13107.49|10
1645548230000|2022-02-22 16:43:50|13228|13108|13229.45|13109.45|13229.45|13109.45|13227.63|13107.63|10
1645548240000|2022-02-22 16:44:00|13229.39|13109.39|13230.18|13110.18|13230.28|13110.28|13229.38|13109.38|10
1645548250000|2022-02-22 16:44:10|13230.35|13110.35|13234.12|13114.12|13234.12|13114.12|13230.35|13110.35|10
1645548260000|2022-02-22 16:44:20|13234.08|13114.08|13233.78|13113.78|13234.27|13114.27|13233.25|13113.25|10
1645548270000|2022-02-22 16:44:30|13233.79|13113.79|13233.04|13113.04|13233.85|13113.85|13232.71|13112.71|10
1645548280000|2022-02-22 16:44:40|13233.37|13113.37|13233.67|13113.67|13234.26|13114.26|13233.37|13113.37|10
1645548290000|2022-02-22 16:44:50|13233.26|13113.26|13231.64|13111.64|13234.15|13114.15|13231.64|13111.64|10
1645548300000|2022-02-22 16:45:00|13231.4|13111.4|13228.09|13108.09|13231.4|13111.4|13228.09|13108.09|10
1645548310000|2022-02-22 16:45:10|13227.97|13107.97|13228.24|13108.24|13228.24|13108.24|13227.26|13107.26|10
1645548320000|2022-02-22 16:45:20|13228.07|13108.07|13229.17|13109.17|13229.4|13109.4|13228.07|13108.07|10
1645548330000|2022-02-22 16:45:30|13229.02|13109.02|13228.85|13108.85|13229.12|13109.12|13227.6|13107.6|10
1645548340000|2022-02-22 16:45:40|13227.34|13107.34|13224.21|13104.21|13227.34|13107.34|13224.21|13104.21|10
1645548350000|2022-02-22 16:45:50|13223.32|13103.32|13221.26|13101.26|13223.33|13103.33|13221.26|13101.26|10
1645548360000|2022-02-22 16:46:00|13221.34|13101.34|13220.3|13100.3|13221.63|13101.63|13220.29|13100.29|10
1645548370000|2022-02-22 16:46:10|13220.46|13100.46|13222.44|13102.44|13222.47|13102.47|13220.46|13100.46|10
1645548380000|2022-02-22 16:46:20|13222.39|13102.39|13226.35|13106.35|13226.35|13106.35|13222.39|13102.39|10
1645548390000|2022-02-22 16:46:30|13226.46|13106.46|13227.53|13107.53|13227.95|13107.95|13226.46|13106.46|8
1645548400000|2022-02-22 16:46:40|13228.09|13108.09|13228.73|13108.73|13228.73|13108.73|13226.91|13106.91|10
1645548410000|2022-02-22 16:46:50|13229.37|13109.37|13233.23|13113.23|13233.23|13113.23|13229.22|13109.22|9
1645548420000|2022-02-22 16:47:00|13233.37|13113.37|13234.88|13114.88|13234.88|13114.88|13233.22|13113.22|10
1645548430000|2022-02-22 16:47:10|13235.78|13115.78|13238.55|13118.55|13238.55|13118.55|13235.78|13115.78|9
1645548440000|2022-02-22 16:47:20|13238.36|13118.36|13237.87|13117.87|13239.49|13119.49|13237.75|13117.75|9
1645548450000|2022-02-22 16:47:30|13238.14|13118.14|13237.08|13117.08|13238.14|13118.14|13237.08|13117.08|9
1645548460000|2022-02-22 16:47:40|13237.06|13117.06|13238.39|13118.39|13238.53|13118.53|13237.06|13117.06|10
1645548470000|2022-02-22 16:47:50|13238.43|13118.43|13240.07|13120.07|13240.07|13120.07|13238.08|13118.08|10
1645548480000|2022-02-22 16:48:00|13240.18|13120.18|13241.98|13121.98|13242.13|13122.13|13240.18|13120.18|10
1645548490000|2022-02-22 16:48:10|13241.83|13121.83|13245.34|13125.34|13245.34|13125.34|13241.83|13121.83|10
1645548500000|2022-02-22 16:48:20|13245.3|13125.3|13249.9|13129.9|13249.9|13129.9|13245.3|13125.3|10
1645548510000|2022-02-22 16:48:30|13250.45|13130.45|13254.54|13134.54|13254.54|13134.54|13250.45|13130.45|10
1645548520000|2022-02-22 16:48:40|13254.74|13134.74|13259.03|13139.03|13259.03|13139.03|13254.74|13134.74|10
1645548530000|2022-02-22 16:48:50|13260.49|13140.49|13263.09|13143.09|13263.42|13143.42|13260.49|13140.49|10
1645548540000|2022-02-22 16:49:00|13263.3|13143.3|13264.37|13144.37|13264.37|13144.37|13262.93|13142.93|9
1645548550000|2022-02-22 16:49:10|13264.21|13144.21|13265|13145|13265|13145|13264.12|13144.12|10
1645548560000|2022-02-22 16:49:20|13265.08|13145.08|13265.22|13145.22|13265.47|13145.47|13264.15|13144.15|10
1645548570000|2022-02-22 16:49:30|13265.14|13145.14|13266.41|13146.41|13266.41|13146.41|13265.14|13145.14|8
1645548580000|2022-02-22 16:49:40|13266.49|13146.49|13265.97|13145.97|13266.49|13146.49|13265.61|13145.61|10
1645548590000|2022-02-22 16:49:50|13266.67|13146.67|13264.76|13144.76|13266.67|13146.67|13264.76|13144.76|9
1645548600000|2022-02-22 16:50:00|13264.51|13144.51|13263.6|13143.6|13265.08|13145.08|13263.6|13143.6|9
1645548610000|2022-02-22 16:50:10|13263.61|13143.61|13262.76|13142.76|13263.61|13143.61|13262.7|13142.7|9
1645548620000|2022-02-22 16:50:20|13262.24|13142.24|13263.95|13143.95|13263.95|13143.95|13262.16|13142.16|9
1645548630000|2022-02-22 16:50:30|13264.66|13144.66|13273.17|13153.17|13273.17|13153.17|13264.66|13144.66|9
1645548640000|2022-02-22 16:50:40|13274.21|13154.21|13289.53|13169.53|13289.53|13169.53|13274.21|13154.21|10
1645548650000|2022-02-22 16:50:50|13290.4|13170.4|13294.71|13174.71|13294.71|13174.71|13290.4|13170.4|10
1645548660000|2022-02-22 16:51:00|13295.57|13175.57|13293.82|13173.82|13295.67|13175.67|13293.82|13173.82|10
1645548670000|2022-02-22 16:51:10|13293.99|13173.99|13289.43|13169.43|13293.99|13173.99|13288.19|13168.19|10
1645548680000|2022-02-22 16:51:20|13289.46|13169.46|13293.28|13173.28|13293.28|13173.28|13289.05|13169.05|10
1645548690000|2022-02-22 16:51:30|13294.17|13174.17|13300.29|13180.29|13300.29|13180.29|13294.17|13174.17|10
1645548700000|2022-02-22 16:51:40|13300.63|13180.63|13301.28|13181.28|13301.82|13181.82|13300.63|13180.63|9
1645548710000|2022-02-22 16:51:50|13301.21|13181.21|13301.8|13181.8|13302.4|13182.4|13301.21|13181.21|10
1645548720000|2022-02-22 16:52:00|13301.89|13181.89|13297.67|13177.67|13301.89|13181.89|13297.67|13177.67|10
1645548730000|2022-02-22 16:52:10|13296.99|13176.99|13293.91|13173.91|13296.99|13176.99|13293.91|13173.91|10
1645548740000|2022-02-22 16:52:20|13293.68|13173.68|13291.08|13171.08|13293.9|13173.9|13291.08|13171.08|10
1645548750000|2022-02-22 16:52:30|13291.06|13171.06|13289.95|13169.95|13291.36|13171.36|13289.95|13169.95|10
1645548760000|2022-02-22 16:52:40|13290.01|13170.01|13288.13|13168.13|13290.01|13170.01|13287.93|13167.93|10
1645548770000|2022-02-22 16:52:50|13288.37|13168.37|13287.63|13167.63|13288.37|13168.37|13286.76|13166.76|10
1645548780000|2022-02-22 16:53:00|13287.66|13167.66|13285.32|13165.32|13287.87|13167.87|13285.32|13165.32|10
1645548790000|2022-02-22 16:53:10|13284.5|13164.5|13283.04|13163.04|13284.51|13164.51|13282.87|13162.87|10
1645548800000|2022-02-22 16:53:20|13283.17|13163.17|13280.13|13160.13|13283.17|13163.17|13280.13|13160.13|9
1645548810000|2022-02-22 16:53:30|13280.02|13160.02|13282.37|13162.37|13282.37|13162.37|13280.02|13160.02|10
1645548820000|2022-02-22 16:53:40|13282.28|13162.28|13277.63|13157.63|13282.28|13162.28|13277.63|13157.63|10
1645548830000|2022-02-22 16:53:50|13277.23|13157.23|13274.04|13154.04|13277.23|13157.23|13274.04|13154.04|10
1645548840000|2022-02-22 16:54:00|13274|13154|13270.48|13150.48|13274|13154|13270.48|13150.48|10
1645548850000|2022-02-22 16:54:10|13270.05|13150.05|13267.53|13147.53|13270.05|13150.05|13267.53|13147.53|10
1645548860000|2022-02-22 16:54:20|13267.37|13147.37|13266.91|13146.91|13267.59|13147.59|13266.1|13146.1|10
1645548870000|2022-02-22 16:54:30|13266.59|13146.59|13265.29|13145.29|13266.59|13146.59|13264.62|13144.62|10
1645548880000|2022-02-22 16:54:40|13265.7|13145.7|13263.43|13143.43|13265.7|13145.7|13262.99|13142.99|10
1645548890000|2022-02-22 16:54:50|13263.16|13143.16|13257.53|13137.53|13263.16|13143.16|13257.53|13137.53|10
1645548900000|2022-02-22 16:55:00|13256.44|13136.44|13252.45|13132.45|13256.44|13136.44|13252.45|13132.45|10
1645548910000|2022-02-22 16:55:10|13251.57|13131.57|13241.63|13121.63|13251.57|13131.57|13241.63|13121.63|10
1645548920000|2022-02-22 16:55:20|13240.89|13120.89|13239.88|13119.88|13240.89|13120.89|13239.03|13119.03|10
1645548930000|2022-02-22 16:55:30|13240.86|13120.86|13241.13|13121.13|13241.13|13121.13|13239.6|13119.6|10
1645548940000|2022-02-22 16:55:40|13241.77|13121.77|13243.28|13123.28|13243.28|13123.28|13241.6|13121.6|10
1645548950000|2022-02-22 16:55:50|13244.42|13124.42|13248.21|13128.21|13248.21|13128.21|13244.42|13124.42|10
1645548960000|2022-02-22 16:56:00|13248.25|13128.25|13246.03|13126.03|13248.25|13128.25|13243.96|13123.96|10
1645548970000|2022-02-22 16:56:10|13246.09|13126.09|13249.6|13129.6|13249.6|13129.6|13246.09|13126.09|10
1645548980000|2022-02-22 16:56:20|13249.57|13129.57|13248.08|13128.08|13250.43|13130.43|13248.08|13128.08|10
1645548990000|2022-02-22 16:56:30|13247.93|13127.93|13248.18|13128.18|13248.23|13128.23|13247.6|13127.6|10
1645549000000|2022-02-22 16:56:40|13248.62|13128.62|13247.03|13127.03|13248.62|13128.62|13247.03|13127.03|10
1645549010000|2022-02-22 16:56:50|13246.42|13126.42|13245|13125|13246.47|13126.47|13245|13125|10
1645549020000|2022-02-22 16:57:00|13244.78|13124.78|13243.19|13123.19|13244.78|13124.78|13243.1|13123.1|10
1645549030000|2022-02-22 16:57:10|13242.49|13122.49|13244.67|13124.67|13244.67|13124.67|13242.28|13122.28|10
1645549040000|2022-02-22 16:57:20|13244.96|13124.96|13247.17|13127.17|13247.17|13127.17|13244.96|13124.96|10
1645549050000|2022-02-22 16:57:30|13247.24|13127.24|13245.91|13125.91|13247.24|13127.24|13244.97|13124.97|9
1645549060000|2022-02-22 16:57:40|13245.78|13125.78|13247.06|13127.06|13247.34|13127.34|13245.78|13125.78|10
1645549070000|2022-02-22 16:57:50|13247.1|13127.1|13246.64|13126.64|13247.1|13127.1|13246.19|13126.19|10
1645549080000|2022-02-22 16:58:00|13246.56|13126.56|13248.06|13128.06|13248.06|13128.06|13246.56|13126.56|9
1645549090000|2022-02-22 16:58:10|13248.13|13128.13|13248.24|13128.24|13248.54|13128.54|13247.67|13127.67|10
1645549100000|2022-02-22 16:58:20|13248.45|13128.45|13247.33|13127.33|13248.45|13128.45|13247.16|13127.16|10
1645549110000|2022-02-22 16:58:30|13247.77|13127.77|13248.22|13128.22|13248.22|13128.22|13246.86|13126.86|10
1645549120000|2022-02-22 16:58:40|13248.32|13128.32|13249.39|13129.39|13249.63|13129.63|13248.18|13128.18|9
1645549130000|2022-02-22 16:58:50|13249.44|13129.44|13250.72|13130.72|13250.72|13130.72|13249.44|13129.44|9
1645549140000|2022-02-22 16:59:00|13250.74|13130.74|13255.05|13135.05|13255.05|13135.05|13250.74|13130.74|10
1645549150000|2022-02-22 16:59:10|13255.02|13135.02|13257.59|13137.59|13257.59|13137.59|13255.02|13135.02|9
1645549160000|2022-02-22 16:59:20|13257.49|13137.49|13258.43|13138.43|13258.43|13138.43|13257.49|13137.49|10
1645549170000|2022-02-22 16:59:30|13258.29|13138.29|13262|13142|13262|13142|13258.12|13138.12|10
1645549180000|2022-02-22 16:59:40|13261.59|13141.59|13260.94|13140.94|13261.86|13141.86|13260.22|13140.22|9
1645549190000|2022-02-22 16:59:50|13262.78|13142.78|13263.55|13143.55|13263.72|13143.72|13262.78|13142.78|10
1645549200000|2022-02-22 17:00:00|13263|13143|13262.84|13142.84|13263|13143|13261.05|13141.05|10
1645549210000|2022-02-22 17:00:10|13262.96|13142.96|13264.78|13144.78|13264.78|13144.78|13262.96|13142.96|9
1645549220000|2022-02-22 17:00:20|13264.9|13144.9|13266.32|13146.32|13266.33|13146.33|13264.85|13144.85|10
1645549230000|2022-02-22 17:00:30|13265.49|13145.49|13264.32|13144.32|13265.49|13145.49|13263.87|13143.87|9
1645549240000|2022-02-22 17:00:40|13264.2|13144.2|13265.63|13145.63|13265.63|13145.63|13264.12|13144.12|10
1645549250000|2022-02-22 17:00:50|13265.82|13145.82|13270.17|13150.17|13270.17|13150.17|13265.82|13145.82|10
1645549260000|2022-02-22 17:01:00|13270.03|13150.03|13269.59|13149.59|13271.01|13151.01|13269.37|13149.37|10
1645549270000|2022-02-22 17:01:10|13269.28|13149.28|13268.5|13148.5|13269.28|13149.28|13267.77|13147.77|10
1645549280000|2022-02-22 17:01:20|13268.18|13148.18|13268.87|13148.87|13268.87|13148.87|13268.1|13148.1|10
1645549290000|2022-02-22 17:01:30|13268.82|13148.82|13269.06|13149.06|13269.97|13149.97|13268.82|13148.82|10
1645549300000|2022-02-22 17:01:40|13268.42|13148.42|13267.41|13147.41|13268.42|13148.42|13267.41|13147.41|10
1645549310000|2022-02-22 17:01:50|13267.5|13147.5|13267.52|13147.52|13267.87|13147.87|13267.14|13147.14|9
1645549320000|2022-02-22 17:02:00|13267.67|13147.67|13270.27|13150.27|13270.27|13150.27|13267.67|13147.67|10
1645549330000|2022-02-22 17:02:10|13270.34|13150.34|13273.11|13153.11|13273.49|13153.49|13270.34|13150.34|10
1645549340000|2022-02-22 17:02:20|13273.16|13153.16|13277.9|13157.9|13277.9|13157.9|13273.16|13153.16|9
1645549350000|2022-02-22 17:02:30|13278.21|13158.21|13281.28|13161.28|13281.28|13161.28|13278.21|13158.21|10
1645549360000|2022-02-22 17:02:40|13281.42|13161.42|13284.82|13164.82|13284.82|13164.82|13280.98|13160.98|10
1645549370000|2022-02-22 17:02:50|13285.45|13165.45|13289.15|13169.15|13289.64|13169.64|13285.45|13165.45|10
1645549380000|2022-02-22 17:03:00|13289.79|13169.79|13289.06|13169.06|13290.25|13170.25|13289.06|13169.06|9
1645549390000|2022-02-22 17:03:10|13289.45|13169.45|13290.5|13170.5|13290.91|13170.91|13289.09|13169.09|10
1645549400000|2022-02-22 17:03:20|13290.59|13170.59|13287.34|13167.34|13290.59|13170.59|13287.34|13167.34|10
1645549410000|2022-02-22 17:03:30|13286.73|13166.73|13284.29|13164.29|13286.84|13166.84|13284.02|13164.02|10
1645549420000|2022-02-22 17:03:40|13284.15|13164.15|13283.96|13163.96|13284.15|13164.15|13283.48|13163.48|9
1645549430000|2022-02-22 17:03:50|13284.08|13164.08|13285.41|13165.41|13285.41|13165.41|13283.95|13163.95|9
1645549440000|2022-02-22 17:04:00|13285.99|13165.99|13285.72|13165.72|13286.84|13166.84|13285.72|13165.72|9
1645549450000|2022-02-22 17:04:10|13285.48|13165.48|13283.97|13163.97|13285.48|13165.48|13283.97|13163.97|10
1645549460000|2022-02-22 17:04:20|13282.91|13162.91|13281.72|13161.72|13282.91|13162.91|13281|13161|9
1645549470000|2022-02-22 17:04:30|13282.04|13162.04|13281.47|13161.47|13282.14|13162.14|13281.47|13161.47|10
1645549480000|2022-02-22 17:04:40|13280.93|13160.93|13280.76|13160.76|13280.97|13160.97|13280.29|13160.29|10
1645549490000|2022-02-22 17:04:50|13280.88|13160.88|13281.31|13161.31|13281.31|13161.31|13280.71|13160.71|10
1645549500000|2022-02-22 17:05:00|13281.44|13161.44|13280.62|13160.62|13281.44|13161.44|13280.62|13160.62|10
1645549510000|2022-02-22 17:05:10|13280.84|13160.84|13287.33|13167.33|13287.33|13167.33|13280.84|13160.84|10
1645549520000|2022-02-22 17:05:20|13287.39|13167.39|13289.45|13169.45|13289.45|13169.45|13287.39|13167.39|10
1645549530000|2022-02-22 17:05:30|13289.74|13169.74|13292.13|13172.13|13292.13|13172.13|13288.88|13168.88|10
1645549540000|2022-02-22 17:05:40|13292.55|13172.55|13296.15|13176.15|13296.3|13176.3|13292.55|13172.55|10
1645549550000|2022-02-22 17:05:50|13295.94|13175.94|13297.06|13177.06|13297.6|13177.6|13295.94|13175.94|10
1645549560000|2022-02-22 17:06:00|13296.89|13176.89|13298.55|13178.55|13298.55|13178.55|13296.89|13176.89|10
1645549570000|2022-02-22 17:06:10|13298.67|13178.67|13300.4|13180.4|13300.51|13180.51|13298.63|13178.63|10
1645549580000|2022-02-22 17:06:20|13300.04|13180.04|13299.24|13179.24|13300.09|13180.09|13299.24|13179.24|10
1645549590000|2022-02-22 17:06:30|13298.91|13178.91|13299.89|13179.89|13299.89|13179.89|13297.31|13177.31|10
1645549600000|2022-02-22 17:06:40|13300.36|13180.36|13301.31|13181.31|13301.31|13181.31|13300.13|13180.13|10
1645549610000|2022-02-22 17:06:50|13301.33|13181.33|13301.16|13181.16|13301.4|13181.4|13300.83|13180.83|9
1645549620000|2022-02-22 17:07:00|13300.82|13180.82|13298.13|13178.13|13300.82|13180.82|13298.13|13178.13|10
1645549630000|2022-02-22 17:07:10|13297.48|13177.48|13294.8|13174.8|13297.48|13177.48|13294.8|13174.8|10
1645549640000|2022-02-22 17:07:20|13294.23|13174.23|13293.64|13173.64|13294.23|13174.23|13293.64|13173.64|10
1645549650000|2022-02-22 17:07:30|13293.36|13173.36|13292.81|13172.81|13293.36|13173.36|13292.46|13172.46|10
1645549660000|2022-02-22 17:07:40|13292.65|13172.65|13292.36|13172.36|13292.65|13172.65|13291.69|13171.69|10
1645549670000|2022-02-22 17:07:50|13292.34|13172.34|13292.21|13172.21|13293.07|13173.07|13291.87|13171.87|10
1645549680000|2022-02-22 17:08:00|13292.41|13172.41|13290.62|13170.62|13292.41|13172.41|13290.29|13170.29|10
1645549690000|2022-02-22 17:08:10|13290.45|13170.45|13289.55|13169.55|13290.85|13170.85|13289.22|13169.22|10
1645549700000|2022-02-22 17:08:20|13289.57|13169.57|13289.28|13169.28|13289.91|13169.91|13288.71|13168.71|10
1645549710000|2022-02-22 17:08:30|13288.83|13168.83|13286.3|13166.3|13288.83|13168.83|13285.64|13165.64|10
1645549720000|2022-02-22 17:08:40|13286.46|13166.46|13284.73|13164.73|13286.46|13166.46|13284.51|13164.51|10
1645549730000|2022-02-22 17:08:50|13285.04|13165.04|13285.15|13165.15|13285.15|13165.15|13283.9|13163.9|10
1645549740000|2022-02-22 17:09:00|13285.7|13165.7|13286.27|13166.27|13286.27|13166.27|13285.6|13165.6|10
1645549750000|2022-02-22 17:09:10|13286.12|13166.12|13285.36|13165.36|13288.09|13168.09|13285.36|13165.36|10
1645549760000|2022-02-22 17:09:20|13284.52|13164.52|13280.66|13160.66|13284.52|13164.52|13280.62|13160.62|10
1645549770000|2022-02-22 17:09:30|13280.05|13160.05|13275.88|13155.88|13280.14|13160.14|13275.88|13155.88|10
1645549780000|2022-02-22 17:09:40|13275.87|13155.87|13275.25|13155.25|13275.91|13155.91|13275.18|13155.18|9
1645549790000|2022-02-22 17:09:50|13275.19|13155.19|13276.6|13156.6|13276.6|13156.6|13275.19|13155.19|8
1645549800000|2022-02-22 17:10:00|13276.81|13156.81|13278.65|13158.65|13278.65|13158.65|13276.76|13156.76|10
1645549810000|2022-02-22 17:10:10|13278.63|13158.63|13278.01|13158.01|13279.27|13159.27|13278.01|13158.01|10
1645549820000|2022-02-22 17:10:20|13277.95|13157.95|13276.02|13156.02|13278.08|13158.08|13276.02|13156.02|10
1645549830000|2022-02-22 17:10:30|13275.11|13155.11|13269.01|13149.01|13275.11|13155.11|13269.01|13149.01|10
1645549840000|2022-02-22 17:10:40|13269|13149|13269.09|13149.09|13269.22|13149.22|13268.24|13148.24|9
1645549850000|2022-02-22 17:10:50|13269.27|13149.27|13268.95|13148.95|13269.42|13149.42|13268.65|13148.65|10
1645549860000|2022-02-22 17:11:00|13269.13|13149.13|13266.3|13146.3|13269.13|13149.13|13266.3|13146.3|10
1645549870000|2022-02-22 17:11:10|13266.29|13146.29|13263.7|13143.7|13266.29|13146.29|13263.7|13143.7|10
1645549880000|2022-02-22 17:11:20|13263.81|13143.81|13263.37|13143.37|13263.81|13143.81|13263.22|13143.22|10
1645549890000|2022-02-22 17:11:30|13262.92|13142.92|13261.19|13141.19|13263.23|13143.23|13261.19|13141.19|9
1645549900000|2022-02-22 17:11:40|13260.86|13140.86|13259.52|13139.52|13261.19|13141.19|13259.52|13139.52|10
1645549910000|2022-02-22 17:11:50|13259.25|13139.25|13258.13|13138.13|13259.85|13139.85|13258.13|13138.13|10
1645549920000|2022-02-22 17:12:00|13257.9|13137.9|13252.4|13132.4|13257.9|13137.9|13252.4|13132.4|10
1645549930000|2022-02-22 17:12:10|13251.37|13131.37|13250.49|13130.49|13251.41|13131.41|13250.36|13130.36|9
1645549940000|2022-02-22 17:12:20|13250.7|13130.7|13250.08|13130.08|13250.7|13130.7|13249.86|13129.86|10
1645549950000|2022-02-22 17:12:30|13250.09|13130.09|13248.49|13128.49|13250.09|13130.09|13248.09|13128.09|10
1645549960000|2022-02-22 17:12:40|13248.5|13128.5|13247.86|13127.86|13248.5|13128.5|13247.32|13127.32|10
1645549970000|2022-02-22 17:12:50|13247.71|13127.71|13248.02|13128.02|13248.23|13128.23|13247.66|13127.66|10
1645549980000|2022-02-22 17:13:00|13248.16|13128.16|13247.69|13127.69|13248.94|13128.94|13247.69|13127.69|10
1645549990000|2022-02-22 17:13:10|13247.73|13127.73|13245.77|13125.77|13247.73|13127.73|13245.77|13125.77|10
1645550000000|2022-02-22 17:13:20|13245.53|13125.53|13243.4|13123.4|13245.89|13125.89|13243.4|13123.4|8
1645550010000|2022-02-22 17:13:30|13243.52|13123.52|13242.09|13122.09|13243.52|13123.52|13242.09|13122.09|10
1645550020000|2022-02-22 17:13:40|13241.94|13121.94|13241.07|13121.07|13241.94|13121.94|13241.07|13121.07|9
1645550030000|2022-02-22 17:13:50|13240.3|13120.3|13241.34|13121.34|13241.96|13121.96|13240.3|13120.3|10
1645550040000|2022-02-22 17:14:00|13241.48|13121.48|13241.49|13121.49|13241.49|13121.49|13240.81|13120.81|9
1645550050000|2022-02-22 17:14:10|13241|13121|13238.13|13118.13|13241.12|13121.12|13238.13|13118.13|10
1645550060000|2022-02-22 17:14:20|13237.88|13117.88|13231.38|13111.38|13237.88|13117.88|13231.38|13111.38|10
1645550070000|2022-02-22 17:14:30|13230.24|13110.24|13222.51|13102.51|13230.24|13110.24|13222.51|13102.51|10
1645550080000|2022-02-22 17:14:40|13221.94|13101.94|13218.44|13098.44|13221.94|13101.94|13218.44|13098.44|9
1645550090000|2022-02-22 17:14:50|13217.44|13097.44|13213.87|13093.87|13217.44|13097.44|13213.49|13093.49|10
1645550100000|2022-02-22 17:15:00|13214.16|13094.16|13213.42|13093.42|13215.02|13095.02|13213.22|13093.22|10
1645550110000|2022-02-22 17:15:10|13213.39|13093.39|13208.59|13088.59|13213.4|13093.4|13208.36|13088.36|10
1645550120000|2022-02-22 17:15:20|13206.67|13086.67|13202.38|13082.38|13206.67|13086.67|13202.38|13082.38|10
1645550130000|2022-02-22 17:15:30|13201.51|13081.51|13199.94|13079.94|13201.51|13081.51|13199.4|13079.4|9
1645550140000|2022-02-22 17:15:40|13199.42|13079.42|13198.34|13078.34|13199.42|13079.42|13198.25|13078.25|10
1645550150000|2022-02-22 17:15:50|13198.39|13078.39|13191.48|13071.48|13198.39|13078.39|13190.98|13070.98|9
1645550160000|2022-02-22 17:16:00|13191.66|13071.66|13192.32|13072.32|13192.75|13072.75|13191.36|13071.36|10
1645550170000|2022-02-22 17:16:10|13192.93|13072.93|13193.24|13073.24|13193.41|13073.41|13192.02|13072.02|10
1645550180000|2022-02-22 17:16:20|13193.52|13073.52|13194.71|13074.71|13194.92|13074.92|13193.52|13073.52|10
1645550190000|2022-02-22 17:16:30|13194.62|13074.62|13191.26|13071.26|13194.62|13074.62|13191.26|13071.26|9
1645550200000|2022-02-22 17:16:40|13191.12|13071.12|13182.69|13062.69|13191.12|13071.12|13182.69|13062.69|10
1645550210000|2022-02-22 17:16:50|13181.7|13061.7|13177.65|13057.65|13181.7|13061.7|13177.1|13057.1|10
1645550220000|2022-02-22 17:17:00|13177.17|13057.17|13164.24|13044.24|13177.17|13057.17|13164.24|13044.24|10
1645550230000|2022-02-22 17:17:10|13163.44|13043.44|13163.22|13043.22|13163.44|13043.44|13161.7|13041.7|9
1645550240000|2022-02-22 17:17:20|13164.03|13044.03|13167.21|13047.21|13167.42|13047.42|13164.03|13044.03|10
1645550250000|2022-02-22 17:17:30|13167.49|13047.49|13166.92|13046.92|13167.91|13047.91|13166.77|13046.77|10
1645550260000|2022-02-22 17:17:40|13167.26|13047.26|13163.37|13043.37|13167.26|13047.26|13163.24|13043.24|10
1645550270000|2022-02-22 17:17:50|13163.01|13043.01|13159.68|13039.68|13163.01|13043.01|13159.53|13039.53|10
1645550280000|2022-02-22 17:18:00|13159.13|13039.13|13154.49|13034.49|13159.14|13039.14|13154.49|13034.49|10
1645550290000|2022-02-22 17:18:10|13153.99|13033.99|13151.98|13031.98|13153.99|13033.99|13151.66|13031.66|10
1645550300000|2022-02-22 17:18:20|13152.16|13032.16|13150.91|13030.91|13152.16|13032.16|13149.84|13029.84|10
1645550310000|2022-02-22 17:18:30|13151.28|13031.28|13149.34|13029.34|13151.67|13031.67|13149.34|13029.34|10
1645550320000|2022-02-22 17:18:40|13149.13|13029.13|13149.84|13029.84|13149.84|13029.84|13148.71|13028.71|9
1645550330000|2022-02-22 17:18:50|13149.81|13029.81|13150.58|13030.58|13150.58|13030.58|13149.81|13029.81|10
1645550340000|2022-02-22 17:19:00|13150.72|13030.72|13151.45|13031.45|13151.45|13031.45|13150.65|13030.65|10
1645550350000|2022-02-22 17:19:10|13151.19|13031.19|13150.74|13030.74|13151.75|13031.75|13150.74|13030.74|9
1645550360000|2022-02-22 17:19:20|13150.9|13030.9|13149.2|13029.2|13150.9|13030.9|13149.04|13029.04|10
1645550370000|2022-02-22 17:19:30|13148.95|13028.95|13149.24|13029.24|13149.97|13029.97|13148.81|13028.81|9
1645550380000|2022-02-22 17:19:40|13149.43|13029.43|13149.68|13029.68|13150.05|13030.05|13148.69|13028.69|10
1645550390000|2022-02-22 17:19:50|13149.86|13029.86|13151.45|13031.45|13151.45|13031.45|13149.86|13029.86|10
1645550400000|2022-02-22 17:20:00|13151.49|13031.49|13151.92|13031.92|13152.32|13032.32|13151.49|13031.49|10
1645550410000|2022-02-22 17:20:10|13151.98|13031.98|13150.75|13030.75|13151.98|13031.98|13150.54|13030.54|10
1645550420000|2022-02-22 17:20:20|13150.86|13030.86|13153.46|13033.46|13153.46|13033.46|13150.33|13030.33|9
1645550430000|2022-02-22 17:20:30|13154.69|13034.69|13156.93|13036.93|13156.93|13036.93|13154.69|13034.69|10
1645550440000|2022-02-22 17:20:40|13157.25|13037.25|13156.35|13036.35|13157.25|13037.25|13156.12|13036.12|10
1645550450000|2022-02-22 17:20:50|13156.17|13036.17|13155.66|13035.66|13156.53|13036.53|13155.66|13035.66|10
1645550460000|2022-02-22 17:21:00|13155.54|13035.54|13152.14|13032.14|13155.75|13035.75|13152.14|13032.14|9
1645550470000|2022-02-22 17:21:10|13151.07|13031.07|13148.38|13028.38|13151.17|13031.17|13148.38|13028.38|9
1645550480000|2022-02-22 17:21:20|13147.77|13027.77|13143.41|13023.41|13147.77|13027.77|13143.41|13023.41|10
1645550490000|2022-02-22 17:21:30|13143.83|13023.83|13141.81|13021.81|13143.83|13023.83|13141.81|13021.81|10
1645550500000|2022-02-22 17:21:40|13141.59|13021.59|13140.92|13020.92|13141.71|13021.71|13140.04|13020.04|10
1645550510000|2022-02-22 17:21:50|13141.89|13021.89|13144.85|13024.85|13144.85|13024.85|13141.89|13021.89|10
1645550520000|2022-02-22 17:22:00|13145.17|13025.17|13147.92|13027.92|13148.2|13028.2|13145.17|13025.17|10
1645550530000|2022-02-22 17:22:10|13148.03|13028.03|13151.7|13031.7|13151.7|13031.7|13148.03|13028.03|9
1645550540000|2022-02-22 17:22:20|13151.72|13031.72|13158.12|13038.12|13158.4|13038.4|13151.72|13031.72|10
1645550550000|2022-02-22 17:22:30|13158.75|13038.75|13160.31|13040.31|13160.9|13040.9|13158.62|13038.62|10
1645550560000|2022-02-22 17:22:40|13161.22|13041.22|13158.34|13038.34|13161.22|13041.22|13158.34|13038.34|10
1645550570000|2022-02-22 17:22:50|13157.96|13037.96|13157.17|13037.17|13158.49|13038.49|13157.17|13037.17|10
1645550580000|2022-02-22 17:23:00|13156.77|13036.77|13158.85|13038.85|13159.68|13039.68|13156.77|13036.77|9
1645550590000|2022-02-22 17:23:10|13159.1|13039.1|13159.97|13039.97|13159.97|13039.97|13159.1|13039.1|10
1645550600000|2022-02-22 17:23:20|13159.95|13039.95|13162.6|13042.6|13162.6|13042.6|13159.88|13039.88|10
1645550610000|2022-02-22 17:23:30|13162.62|13042.62|13165.81|13045.81|13165.81|13045.81|13162.62|13042.62|10
1645550620000|2022-02-22 17:23:40|13166.23|13046.23|13169.5|13049.5|13169.5|13049.5|13166.23|13046.23|9
1645550630000|2022-02-22 17:23:50|13169.27|13049.27|13170.73|13050.73|13170.93|13050.93|13169.27|13049.27|10
1645550640000|2022-02-22 17:24:00|13170.66|13050.66|13170.35|13050.35|13171.26|13051.26|13169.76|13049.76|10
1645550650000|2022-02-22 17:24:10|13170.04|13050.04|13167.93|13047.93|13170.04|13050.04|13167.93|13047.93|10
1645550660000|2022-02-22 17:24:20|13168.32|13048.32|13169.6|13049.6|13169.6|13049.6|13168.13|13048.13|10
1645550670000|2022-02-22 17:24:30|13169.42|13049.42|13171.36|13051.36|13171.57|13051.57|13169.4|13049.4|10
1645550680000|2022-02-22 17:24:40|13171.47|13051.47|13170.26|13050.26|13171.61|13051.61|13170.26|13050.26|10
1645550690000|2022-02-22 17:24:50|13169.71|13049.71|13168.67|13048.67|13169.71|13049.71|13168.42|13048.42|10
1645550700000|2022-02-22 17:25:00|13168.63|13048.63|13165.69|13045.69|13168.63|13048.63|13165.47|13045.47|10
1645550710000|2022-02-22 17:25:10|13165.52|13045.52|13162.35|13042.35|13165.65|13045.65|13162.04|13042.04|10
1645550720000|2022-02-22 17:25:20|13162.15|13042.15|13163.19|13043.19|13164.12|13044.12|13162.15|13042.15|10
1645550730000|2022-02-22 17:25:30|13163.31|13043.31|13168.19|13048.19|13168.19|13048.19|13163.31|13043.31|10
1645550740000|2022-02-22 17:25:40|13169.32|13049.32|13171.4|13051.4|13171.4|13051.4|13169.32|13049.32|10
1645550750000|2022-02-22 17:25:50|13171.39|13051.39|13173.09|13053.09|13173.09|13053.09|13171.2|13051.2|10
1645550760000|2022-02-22 17:26:00|13174.06|13054.06|13174.13|13054.13|13175.99|13055.99|13174.06|13054.06|10
1645550770000|2022-02-22 17:26:10|13173.77|13053.77|13173.53|13053.53|13173.77|13053.77|13172.4|13052.4|10
1645550780000|2022-02-22 17:26:20|13173.44|13053.44|13171.65|13051.65|13173.44|13053.44|13171.65|13051.65|10
1645550790000|2022-02-22 17:26:30|13170.57|13050.57|13171.22|13051.22|13171.22|13051.22|13169.93|13049.93|10
1645550800000|2022-02-22 17:26:40|13171.27|13051.27|13174.44|13054.44|13174.66|13054.66|13171.27|13051.27|10
1645550810000|2022-02-22 17:26:50|13174.74|13054.74|13175.6|13055.6|13175.81|13055.81|13174.74|13054.74|8
1645550820000|2022-02-22 17:27:00|13175.82|13055.82|13177.74|13057.74|13177.74|13057.74|13175.6|13055.6|9
1645550830000|2022-02-22 17:27:10|13178|13058|13180.03|13060.03|13180.3|13060.3|13178|13058|9
1645550840000|2022-02-22 17:27:20|13180.56|13060.56|13181.82|13061.82|13181.82|13061.82|13180.13|13060.13|10
1645550850000|2022-02-22 17:27:30|13181.58|13061.58|13182.34|13062.34|13182.34|13062.34|13181.26|13061.26|9
1645550860000|2022-02-22 17:27:40|13182.81|13062.81|13187.94|13067.94|13187.94|13067.94|13182.81|13062.81|10
1645550870000|2022-02-22 17:27:50|13188.63|13068.63|13189.77|13069.77|13189.93|13069.93|13188.63|13068.63|10
1645550880000|2022-02-22 17:28:00|13189.56|13069.56|13189.62|13069.62|13190.32|13070.32|13189.08|13069.08|10
1645550890000|2022-02-22 17:28:10|13189.5|13069.5|13189.41|13069.41|13189.55|13069.55|13189.2|13069.2|10
1645550900000|2022-02-22 17:28:20|13189.61|13069.61|13191.21|13071.21|13191.32|13071.32|13189.61|13069.61|10
1645550910000|2022-02-22 17:28:30|13190.91|13070.91|13189.07|13069.07|13190.91|13070.91|13188.56|13068.56|10
1645550920000|2022-02-22 17:28:40|13188.81|13068.81|13188.61|13068.61|13189.07|13069.07|13188.32|13068.32|10
1645550930000|2022-02-22 17:28:50|13188.49|13068.49|13186.8|13066.8|13188.51|13068.51|13186.8|13066.8|10
1645550940000|2022-02-22 17:29:00|13186.17|13066.17|13186.9|13066.9|13186.92|13066.92|13185.48|13065.48|10
1645550950000|2022-02-22 17:29:10|13187.01|13067.01|13184.97|13064.97|13187.02|13067.02|13184.97|13064.97|10
1645550960000|2022-02-22 17:29:20|13184.67|13064.67|13182.3|13062.3|13184.67|13064.67|13182.3|13062.3|10
1645550970000|2022-02-22 17:29:30|13182.79|13062.79|13181.15|13061.15|13182.79|13062.79|13180.72|13060.72|10
1645550980000|2022-02-22 17:29:40|13181.07|13061.07|13180.81|13060.81|13181.15|13061.15|13180.65|13060.65|10
1645550990000|2022-02-22 17:29:50|13180.09|13060.09|13176.68|13056.68|13180.09|13060.09|13176.68|13056.68|10
1645551000000|2022-02-22 17:30:00|13176.4|13056.4|13176.53|13056.53|13177.19|13057.19|13176.18|13056.18|10
1645551010000|2022-02-22 17:30:10|13175.89|13055.89|13167.51|13047.51|13175.95|13055.95|13167.51|13047.51|10
1645551020000|2022-02-22 17:30:20|13167.38|13047.38|13166.12|13046.12|13167.38|13047.38|13165.59|13045.59|9
1645551030000|2022-02-22 17:30:30|13166.46|13046.46|13165.69|13045.69|13166.57|13046.57|13165.69|13045.69|10
1645551040000|2022-02-22 17:30:40|13166.09|13046.09|13169.05|13049.05|13169.05|13049.05|13166.09|13046.09|10
1645551050000|2022-02-22 17:30:50|13168.91|13048.91|13175.78|13055.78|13175.78|13055.78|13168.91|13048.91|10
1645551060000|2022-02-22 17:31:00|13176.04|13056.04|13180.36|13060.36|13180.36|13060.36|13176.04|13056.04|10
1645551070000|2022-02-22 17:31:10|13179.5|13059.5|13187.97|13067.97|13187.97|13067.97|13179.5|13059.5|10
1645551080000|2022-02-22 17:31:20|13188.16|13068.16|13192.87|13072.87|13192.87|13072.87|13188.09|13068.09|10
1645551090000|2022-02-22 17:31:30|13192.94|13072.94|13203.68|13083.68|13203.68|13083.68|13192.94|13072.94|10
1645551100000|2022-02-22 17:31:40|13203.95|13083.95|13205.52|13085.52|13206.1|13086.1|13203.95|13083.95|9
1645551110000|2022-02-22 17:31:50|13205.32|13085.32|13204.34|13084.34|13205.32|13085.32|13204.34|13084.34|10
1645551120000|2022-02-22 17:32:00|13204.06|13084.06|13203.06|13083.06|13204.61|13084.61|13202.83|13082.83|10
1645551130000|2022-02-22 17:32:10|13203.13|13083.13|13200.16|13080.16|13203.13|13083.13|13200.16|13080.16|9
1645551140000|2022-02-22 17:32:20|13199.52|13079.52|13198.25|13078.25|13199.8|13079.8|13197.86|13077.86|10
1645551150000|2022-02-22 17:32:30|13198.49|13078.49|13202.36|13082.36|13202.36|13082.36|13198.49|13078.49|10
1645551160000|2022-02-22 17:32:40|13203.2|13083.2|13206.93|13086.93|13206.93|13086.93|13203.2|13083.2|10
1645551170000|2022-02-22 17:32:50|13206.46|13086.46|13205.81|13085.81|13206.46|13086.46|13205.51|13085.51|10
1645551180000|2022-02-22 17:33:00|13206.34|13086.34|13205.64|13085.64|13206.68|13086.68|13205.64|13085.64|10
1645551190000|2022-02-22 17:33:10|13205.52|13085.52|13200.09|13080.09|13205.52|13085.52|13200.09|13080.09|10
1645551200000|2022-02-22 17:33:20|13199.72|13079.72|13195.58|13075.58|13199.72|13079.72|13195.58|13075.58|10
1645551210000|2022-02-22 17:33:30|13195.17|13075.17|13193.72|13073.72|13195.17|13075.17|13193.69|13073.69|10
1645551220000|2022-02-22 17:33:40|13194.32|13074.32|13197.37|13077.37|13197.65|13077.65|13194.17|13074.17|10
1645551230000|2022-02-22 17:33:50|13197.41|13077.41|13202.22|13082.22|13202.22|13082.22|13197.41|13077.41|10
1645551240000|2022-02-22 17:34:00|13202.66|13082.66|13202.76|13082.76|13203.28|13083.28|13202.37|13082.37|10
1645551250000|2022-02-22 17:34:10|13203.23|13083.23|13202.6|13082.6|13203.23|13083.23|13202.39|13082.39|9
1645551260000|2022-02-22 17:34:20|13201.46|13081.46|13200.89|13080.89|13201.46|13081.46|13200.38|13080.38|10
1645551270000|2022-02-22 17:34:30|13200.94|13080.94|13201.39|13081.39|13201.71|13081.71|13200.94|13080.94|10
1645551280000|2022-02-22 17:34:40|13201.04|13081.04|13200.83|13080.83|13201.04|13081.04|13200.51|13080.51|10
1645551290000|2022-02-22 17:34:50|13200.66|13080.66|13201.8|13081.8|13201.8|13081.8|13200.31|13080.31|10
1645551300000|2022-02-22 17:35:00|13201.87|13081.87|13203.63|13083.63|13203.83|13083.83|13201.87|13081.87|10
1645551310000|2022-02-22 17:35:10|13203.85|13083.85|13207.55|13087.55|13207.55|13087.55|13203.76|13083.76|10
1645551320000|2022-02-22 17:35:20|13207.16|13087.16|13210.2|13090.2|13210.2|13090.2|13207.16|13087.16|10
1645551330000|2022-02-22 17:35:30|13210.21|13090.21|13215.56|13095.56|13215.56|13095.56|13209.92|13089.92|10
1645551340000|2022-02-22 17:35:40|13215.46|13095.46|13217.92|13097.92|13218.22|13098.22|13215.46|13095.46|10
1645551350000|2022-02-22 17:35:50|13218.11|13098.11|13218.35|13098.35|13219.17|13099.17|13218.11|13098.11|10
1645551360000|2022-02-22 17:36:00|13218.05|13098.05|13217.2|13097.2|13218.05|13098.05|13217|13097|10
1645551370000|2022-02-22 17:36:10|13216.96|13096.96|13219.41|13099.41|13219.41|13099.41|13216.96|13096.96|10
1645551380000|2022-02-22 17:36:20|13219.38|13099.38|13219.01|13099.01|13219.8|13099.8|13218.36|13098.36|10
1645551390000|2022-02-22 17:36:30|13219.73|13099.73|13223.04|13103.04|13223.04|13103.04|13219.73|13099.73|10
1645551400000|2022-02-22 17:36:40|13223.8|13103.8|13226.98|13106.98|13226.98|13106.98|13223.7|13103.7|10
1645551410000|2022-02-22 17:36:50|13227.01|13107.01|13233.14|13113.14|13233.14|13113.14|13226.4|13106.4|10
1645551420000|2022-02-22 17:37:00|13233.68|13113.68|13236.51|13116.51|13236.52|13116.52|13233.68|13113.68|10
1645551430000|2022-02-22 17:37:10|13236.5|13116.5|13237.71|13117.71|13238.59|13118.59|13236.5|13116.5|9
1645551440000|2022-02-22 17:37:20|13237.14|13117.14|13236.29|13116.29|13237.17|13117.17|13236.29|13116.29|10
1645551450000|2022-02-22 17:37:30|13236.49|13116.49|13236.35|13116.35|13236.72|13116.72|13235.36|13115.36|10
1645551460000|2022-02-22 17:37:40|13236.96|13116.96|13236.66|13116.66|13237.15|13117.15|13236.55|13116.55|9
1645551470000|2022-02-22 17:37:50|13236.48|13116.48|13236.33|13116.33|13236.81|13116.81|13235.99|13115.99|9
1645551480000|2022-02-22 17:38:00|13236.43|13116.43|13237.37|13117.37|13237.37|13117.37|13236.43|13116.43|9
1645551490000|2022-02-22 17:38:10|13237.26|13117.26|13238.59|13118.59|13239.25|13119.25|13237.18|13117.18|10
1645551500000|2022-02-22 17:38:20|13238.62|13118.62|13238.7|13118.7|13239.17|13119.17|13238.34|13118.34|10
1645551510000|2022-02-22 17:38:30|13238.69|13118.69|13237.36|13117.36|13238.81|13118.81|13237.36|13117.36|10
1645551520000|2022-02-22 17:38:40|13237.16|13117.16|13236.05|13116.05|13237.41|13117.41|13236.05|13116.05|10
1645551530000|2022-02-22 17:38:50|13236.12|13116.12|13235.25|13115.25|13236.19|13116.19|13235.25|13115.25|9
1645551540000|2022-02-22 17:39:00|13235.29|13115.29|13234.74|13114.74|13235.29|13115.29|13234.06|13114.06|10
1645551550000|2022-02-22 17:39:10|13234.91|13114.91|13237.8|13117.8|13238.12|13118.12|13234.57|13114.57|10
1645551560000|2022-02-22 17:39:20|13237.62|13117.62|13236.74|13116.74|13237.94|13117.94|13236.66|13116.66|10
1645551570000|2022-02-22 17:39:30|13236.57|13116.57|13237.14|13117.14|13237.14|13117.14|13236.41|13116.41|10
1645551580000|2022-02-22 17:39:40|13237.24|13117.24|13236.88|13116.88|13237.24|13117.24|13236.88|13116.88|7
1645551590000|2022-02-22 17:39:50|13237.19|13117.19|13237.62|13117.62|13237.94|13117.94|13237.09|13117.09|7
1645551600000|2022-02-22 17:40:00|13237.59|13117.59|13237.83|13117.83|13237.99|13117.99|13237.35|13117.35|9
1645551610000|2022-02-22 17:40:10|13237.25|13117.25|13231.79|13111.79|13237.25|13117.25|13231.79|13111.79|10
1645551620000|2022-02-22 17:40:20|13231.51|13111.51|13232.26|13112.26|13232.26|13112.26|13231.02|13111.02|10
1645551630000|2022-02-22 17:40:30|13232.64|13112.64|13232.97|13112.97|13233.28|13113.28|13232.54|13112.54|10
1645551640000|2022-02-22 17:40:40|13232.95|13112.95|13233.14|13113.14|13233.14|13113.14|13232.75|13112.75|9
1645551650000|2022-02-22 17:40:50|13233.1|13113.1|13233.25|13113.25|13233.53|13113.53|13232.92|13112.92|10
1645551660000|2022-02-22 17:41:00|13233.24|13113.24|13232.48|13112.48|13233.33|13113.33|13232.42|13112.42|9
1645551670000|2022-02-22 17:41:10|13232.35|13112.35|13233.13|13113.13|13233.55|13113.55|13231.92|13111.92|10
1645551680000|2022-02-22 17:41:20|13232.14|13112.14|13231.51|13111.51|13232.35|13112.35|13231.51|13111.51|10
1645551690000|2022-02-22 17:41:30|13231.69|13111.69|13230.89|13110.89|13231.94|13111.94|13230.85|13110.85|10
1645551700000|2022-02-22 17:41:40|13230.51|13110.51|13229.65|13109.65|13230.58|13110.58|13229.65|13109.65|10
1645551710000|2022-02-22 17:41:50|13229.55|13109.55|13227.74|13107.74|13229.55|13109.55|13227.61|13107.61|10
1645551720000|2022-02-22 17:42:00|13228.01|13108.01|13227.48|13107.48|13228.63|13108.63|13227.29|13107.29|10
1645551730000|2022-02-22 17:42:10|13227.58|13107.58|13227.35|13107.35|13228.19|13108.19|13226.87|13106.87|10
1645551740000|2022-02-22 17:42:20|13226.64|13106.64|13224.4|13104.4|13226.64|13106.64|13224.4|13104.4|10
1645551750000|2022-02-22 17:42:30|13224.35|13104.35|13222.54|13102.54|13224.35|13104.35|13222.54|13102.54|10
1645551760000|2022-02-22 17:42:40|13222.16|13102.16|13221.28|13101.28|13222.69|13102.69|13221.12|13101.12|9
1645551770000|2022-02-22 17:42:50|13221.24|13101.24|13216.95|13096.95|13221.24|13101.24|13216.37|13096.37|10
1645551780000|2022-02-22 17:43:00|13217.04|13097.04|13214.55|13094.55|13217.04|13097.04|13214.39|13094.39|10
1645551790000|2022-02-22 17:43:10|13214.36|13094.36|13214.72|13094.72|13215.78|13095.78|13214.36|13094.36|10
1645551800000|2022-02-22 17:43:20|13214.45|13094.45|13213.14|13093.14|13214.45|13094.45|13212.81|13092.81|10
1645551810000|2022-02-22 17:43:30|13213.28|13093.28|13213.09|13093.09|13213.9|13093.9|13213.04|13093.04|9
1645551820000|2022-02-22 17:43:40|13213.35|13093.35|13215.38|13095.38|13215.38|13095.38|13213.18|13093.18|9
1645551830000|2022-02-22 17:43:50|13215.42|13095.42|13218.8|13098.8|13218.8|13098.8|13215.42|13095.42|10
1645551840000|2022-02-22 17:44:00|13219.23|13099.23|13220.35|13100.35|13220.52|13100.52|13219.23|13099.23|10
1645551850000|2022-02-22 17:44:10|13219.91|13099.91|13219.01|13099.01|13220.43|13100.43|13219.01|13099.01|10
1645551860000|2022-02-22 17:44:20|13219.26|13099.26|13219.51|13099.51|13219.51|13099.51|13218.64|13098.64|10
1645551870000|2022-02-22 17:44:30|13219.32|13099.32|13216.74|13096.74|13219.32|13099.32|13216.67|13096.67|10
1645551880000|2022-02-22 17:44:40|13216.66|13096.66|13215.04|13095.04|13216.66|13096.66|13215.04|13095.04|8
1645551890000|2022-02-22 17:44:50|13215|13095|13216.11|13096.11|13216.11|13096.11|13214.51|13094.51|10
1645551900000|2022-02-22 17:45:00|13215.97|13095.97|13214.29|13094.29|13215.97|13095.97|13214.29|13094.29|10
1645551910000|2022-02-22 17:45:10|13214.65|13094.65|13217.42|13097.42|13217.74|13097.74|13214.65|13094.65|10
1645551920000|2022-02-22 17:45:20|13218.02|13098.02|13220.72|13100.72|13220.72|13100.72|13218.02|13098.02|10
1645551930000|2022-02-22 17:45:30|13220.76|13100.76|13221.38|13101.38|13221.55|13101.55|13220.56|13100.56|10
1645551940000|2022-02-22 17:45:40|13221.17|13101.17|13218.17|13098.17|13221.28|13101.28|13218.17|13098.17|10
1645551950000|2022-02-22 17:45:50|13217.81|13097.81|13217.01|13097.01|13217.81|13097.81|13217.01|13097.01|9
1645551960000|2022-02-22 17:46:00|13217.15|13097.15|13215.71|13095.71|13217.38|13097.38|13215.71|13095.71|10
1645551970000|2022-02-22 17:46:10|13215.3|13095.3|13211.99|13091.99|13215.3|13095.3|13211.99|13091.99|9
1645551980000|2022-02-22 17:46:20|13212.3|13092.3|13210.95|13090.95|13212.42|13092.42|13210.9|13090.9|9
1645551990000|2022-02-22 17:46:30|13211.35|13091.35|13212.11|13092.11|13212.18|13092.18|13211.28|13091.28|9
1645552000000|2022-02-22 17:46:40|13212.65|13092.65|13212.47|13092.47|13213.14|13093.14|13212.47|13092.47|10
1645552010000|2022-02-22 17:46:50|13212.73|13092.73|13212.26|13092.26|13212.83|13092.83|13211.91|13091.91|10
1645552020000|2022-02-22 17:47:00|13212.47|13092.47|13214.06|13094.06|13214.06|13094.06|13212.16|13092.16|10
1645552030000|2022-02-22 17:47:10|13213.5|13093.5|13211.12|13091.12|13213.5|13093.5|13211.12|13091.12|10
1645552040000|2022-02-22 17:47:20|13210.38|13090.38|13206.03|13086.03|13210.38|13090.38|13206.03|13086.03|10
1645552050000|2022-02-22 17:47:30|13205.28|13085.28|13196.33|13076.33|13205.28|13085.28|13196.33|13076.33|10
1645552060000|2022-02-22 17:47:40|13195.78|13075.78|13194.28|13074.28|13195.78|13075.78|13193.86|13073.86|10
1645552070000|2022-02-22 17:47:50|13194.22|13074.22|13195.85|13075.85|13195.85|13075.85|13194.22|13074.22|10
1645552080000|2022-02-22 17:48:00|13195.18|13075.18|13193.86|13073.86|13195.18|13075.18|13193.86|13073.86|10
1645552090000|2022-02-22 17:48:10|13193.58|13073.58|13192.56|13072.56|13193.72|13073.72|13192.08|13072.08|10
1645552100000|2022-02-22 17:48:20|13192.52|13072.52|13191.8|13071.8|13192.52|13072.52|13191.42|13071.42|10
1645552110000|2022-02-22 17:48:30|13191.69|13071.69|13190.89|13070.89|13191.69|13071.69|13190.4|13070.4|10
1645552120000|2022-02-22 17:48:40|13190.77|13070.77|13191.55|13071.55|13191.71|13071.71|13190.44|13070.44|10
1645552130000|2022-02-22 17:48:50|13192.19|13072.19|13195.19|13075.19|13195.19|13075.19|13192.19|13072.19|9
1645552140000|2022-02-22 17:49:00|13195.79|13075.79|13197.12|13077.12|13197.44|13077.44|13195.79|13075.79|10
1645552150000|2022-02-22 17:49:10|13197.28|13077.28|13198.56|13078.56|13198.69|13078.69|13197.14|13077.14|9
1645552160000|2022-02-22 17:49:20|13198.28|13078.28|13196.62|13076.62|13198.28|13078.28|13196.62|13076.62|10
1645552170000|2022-02-22 17:49:30|13196.02|13076.02|13195.6|13075.6|13196.16|13076.16|13194.43|13074.43|9
1645552180000|2022-02-22 17:49:40|13195.58|13075.58|13197.98|13077.98|13197.98|13077.98|13195.58|13075.58|10
1645552190000|2022-02-22 17:49:50|13198.03|13078.03|13198.12|13078.12|13198.12|13078.12|13197.56|13077.56|10
1645552200000|2022-02-22 17:50:00|13197.61|13077.61|13198.36|13078.36|13198.36|13078.36|13197.44|13077.44|10
1645552210000|2022-02-22 17:50:10|13199.45|13079.45|13206.59|13086.59|13206.59|13086.59|13199.45|13079.45|10
1645552220000|2022-02-22 17:50:20|13206.63|13086.63|13211.88|13091.88|13212.08|13092.08|13206.56|13086.56|10
1645552230000|2022-02-22 17:50:30|13211.74|13091.74|13210.11|13090.11|13211.75|13091.75|13210.07|13090.07|10
1645552240000|2022-02-22 17:50:40|13210.1|13090.1|13209.67|13089.67|13210.33|13090.33|13209.52|13089.52|8
1645552250000|2022-02-22 17:50:50|13210.24|13090.24|13211.67|13091.67|13211.67|13091.67|13210.24|13090.24|9
1645552260000|2022-02-22 17:51:00|13211.73|13091.73|13212.25|13092.25|13213.46|13093.46|13211.73|13091.73|10
1645552270000|2022-02-22 17:51:10|13212.19|13092.19|13217.04|13097.04|13217.04|13097.04|13211.52|13091.52|9
1645552280000|2022-02-22 17:51:20|13217.55|13097.55|13224.88|13104.88|13224.88|13104.88|13217.55|13097.55|10
1645552290000|2022-02-22 17:51:30|13225.5|13105.5|13232.36|13112.36|13232.36|13112.36|13225.5|13105.5|10
1645552300000|2022-02-22 17:51:40|13232.24|13112.24|13236.36|13116.36|13236.36|13116.36|13232.24|13112.24|10
1645552310000|2022-02-22 17:51:50|13236.97|13116.97|13242.15|13122.15|13242.15|13122.15|13236.97|13116.97|10
1645552320000|2022-02-22 17:52:00|13242.22|13122.22|13239.13|13119.13|13242.46|13122.46|13238.3|13118.3|9
1645552330000|2022-02-22 17:52:10|13239.44|13119.44|13239.03|13119.03|13239.44|13119.44|13238.63|13118.63|10
1645552340000|2022-02-22 17:52:20|13239.1|13119.1|13237.22|13117.22|13239.1|13119.1|13237.22|13117.22|10
1645552350000|2022-02-22 17:52:30|13237.6|13117.6|13236.98|13116.98|13237.96|13117.96|13236.98|13116.98|10
1645552360000|2022-02-22 17:52:40|13236.86|13116.86|13234.52|13114.52|13236.86|13116.86|13234.18|13114.18|9
1645552370000|2022-02-22 17:52:50|13234.11|13114.11|13233.79|13113.79|13234.7|13114.7|13233.62|13113.62|10
1645552380000|2022-02-22 17:53:00|13233.65|13113.65|13232.74|13112.74|13233.72|13113.72|13232.74|13112.74|10
1645552390000|2022-02-22 17:53:10|13233.1|13113.1|13233.6|13113.6|13234.11|13114.11|13233.1|13113.1|10
1645552400000|2022-02-22 17:53:20|13233.98|13113.98|13236.09|13116.09|13236.09|13116.09|13233.98|13113.98|10
1645552410000|2022-02-22 17:53:30|13236.77|13116.77|13238.3|13118.3|13238.35|13118.35|13236.24|13116.24|10
1645552420000|2022-02-22 17:53:40|13238.27|13118.27|13236.29|13116.29|13238.98|13118.98|13236.29|13116.29|10
1645552430000|2022-02-22 17:53:50|13235.96|13115.96|13231.72|13111.72|13235.96|13115.96|13231.72|13111.72|10
1645552440000|2022-02-22 17:54:00|13231.49|13111.49|13232.31|13112.31|13232.31|13112.31|13231.23|13111.23|10
1645552450000|2022-02-22 17:54:10|13232.67|13112.67|13232.68|13112.68|13233.1|13113.1|13232.53|13112.53|10
1645552460000|2022-02-22 17:54:20|13232.47|13112.47|13231.16|13111.16|13232.47|13112.47|13231.05|13111.05|9
1645552470000|2022-02-22 17:54:30|13231.82|13111.82|13232.12|13112.12|13232.12|13112.12|13231.45|13111.45|10
1645552480000|2022-02-22 17:54:40|13232.09|13112.09|13230.86|13110.86|13232.09|13112.09|13230.56|13110.56|8
1645552490000|2022-02-22 17:54:50|13230.79|13110.79|13231.37|13111.37|13231.78|13111.78|13230.79|13110.79|10
1645552500000|2022-02-22 17:55:00|13231.19|13111.19|13230.03|13110.03|13231.19|13111.19|13229.24|13109.24|10
1645552510000|2022-02-22 17:55:10|13230.31|13110.31|13233.4|13113.4|13233.74|13113.74|13230.31|13110.31|10
1645552520000|2022-02-22 17:55:20|13233.71|13113.71|13238.24|13118.24|13238.24|13118.24|13233.71|13113.71|9
1645552530000|2022-02-22 17:55:30|13237.92|13117.92|13238.41|13118.41|13238.62|13118.62|13237.78|13117.78|9
1645552540000|2022-02-22 17:55:40|13238.07|13118.07|13237.9|13117.9|13238.58|13118.58|13237.9|13117.9|10
1645552550000|2022-02-22 17:55:50|13237.8|13117.8|13236.75|13116.75|13237.8|13117.8|13236.65|13116.65|9
1645552560000|2022-02-22 17:56:00|13236.77|13116.77|13237.25|13117.25|13237.33|13117.33|13236.5|13116.5|10
1645552570000|2022-02-22 17:56:10|13237.15|13117.15|13237.28|13117.28|13237.83|13117.83|13237.06|13117.06|10
1645552580000|2022-02-22 17:56:20|13237.38|13117.38|13235.56|13115.56|13237.59|13117.59|13235.56|13115.56|10
1645552590000|2022-02-22 17:56:30|13234.71|13114.71|13231.98|13111.98|13234.71|13114.71|13231.98|13111.98|10
1645552600000|2022-02-22 17:56:40|13231.69|13111.69|13230|13110|13231.69|13111.69|13230|13110|10
1645552610000|2022-02-22 17:56:50|13229.82|13109.82|13229.39|13109.39|13230.82|13110.82|13229.39|13109.39|10
1645552620000|2022-02-22 17:57:00|13229.75|13109.75|13229.25|13109.25|13230.45|13110.45|13229.25|13109.25|10
1645552630000|2022-02-22 17:57:10|13228.74|13108.74|13229.64|13109.64|13229.64|13109.64|13228.74|13108.74|10
1645552640000|2022-02-22 17:57:20|13229.57|13109.57|13229.15|13109.15|13229.79|13109.79|13228.86|13108.86|10
1645552650000|2022-02-22 17:57:30|13229.35|13109.35|13229.37|13109.37|13229.37|13109.37|13228.77|13108.77|9
1645552660000|2022-02-22 17:57:40|13229.36|13109.36|13227.42|13107.42|13229.36|13109.36|13227.42|13107.42|10
1645552670000|2022-02-22 17:57:50|13227.08|13107.08|13227.64|13107.64|13227.7|13107.7|13227.01|13107.01|10
1645552680000|2022-02-22 17:58:00|13228.54|13108.54|13228.8|13108.8|13229.15|13109.15|13228.24|13108.24|10
1645552690000|2022-02-22 17:58:10|13228.79|13108.79|13227.29|13107.29|13228.87|13108.87|13227.05|13107.05|10
1645552700000|2022-02-22 17:58:20|13227.44|13107.44|13226.02|13106.02|13227.62|13107.62|13226.02|13106.02|10
1645552710000|2022-02-22 17:58:30|13225.96|13105.96|13221.57|13101.57|13226.09|13106.09|13221.57|13101.57|10
1645552720000|2022-02-22 17:58:40|13220.89|13100.89|13221.59|13101.59|13221.59|13101.59|13220.05|13100.05|9
1645552730000|2022-02-22 17:58:50|13221.43|13101.43|13221.68|13101.68|13221.81|13101.81|13221.43|13101.43|9
1645552740000|2022-02-22 17:59:00|13221.82|13101.82|13221.93|13101.93|13221.99|13101.99|13221.33|13101.33|9
1645552750000|2022-02-22 17:59:10|13221.86|13101.86|13222.35|13102.35|13223.37|13103.37|13221.86|13101.86|10
1645552760000|2022-02-22 17:59:20|13222.77|13102.77|13223.98|13103.98|13224.29|13104.29|13222.64|13102.64|10
1645552770000|2022-02-22 17:59:30|13223.87|13103.87|13220.97|13100.97|13224.92|13104.92|13220.97|13100.97|10
1645552780000|2022-02-22 17:59:40|13220.39|13100.39|13213.29|13093.29|13220.39|13100.39|13213.29|13093.29|10
1645552790000|2022-02-22 17:59:50|13213.7|13093.7|13211.86|13091.86|13213.8|13093.8|13211.86|13091.86|10
1645552800000|2022-02-22 18:00:00|13213.13|13093.13|13214.4|13094.4|13214.4|13094.4|13213.13|13093.13|10
1645552810000|2022-02-22 18:00:10|13214.41|13094.41|13212.79|13092.79|13214.53|13094.53|13212.79|13092.79|10
1645552820000|2022-02-22 18:00:20|13212.99|13092.99|13211.49|13091.49|13213.3|13093.3|13211.49|13091.49|10
1645552830000|2022-02-22 18:00:30|13210.94|13090.94|13210.57|13090.57|13210.94|13090.94|13209.7|13089.7|10
1645552840000|2022-02-22 18:00:40|13210.96|13090.96|13209.79|13089.79|13211.71|13091.71|13208.98|13088.98|10
1645552850000|2022-02-22 18:00:50|13210.07|13090.07|13210.41|13090.41|13210.64|13090.64|13209.91|13089.91|10
1645552860000|2022-02-22 18:01:00|13210.43|13090.43|13207.84|13087.84|13210.44|13090.44|13207.79|13087.79|10
1645552870000|2022-02-22 18:01:10|13207.68|13087.68|13204.65|13084.65|13207.68|13087.68|13204.62|13084.62|10
1645552880000|2022-02-22 18:01:20|13204.49|13084.49|13201.36|13081.36|13204.49|13084.49|13201.36|13081.36|9
1645552890000|2022-02-22 18:01:30|13201.19|13081.19|13203.22|13083.22|13203.22|13083.22|13201.19|13081.19|9
1645552900000|2022-02-22 18:01:40|13202.55|13082.55|13202.76|13082.76|13203.3|13083.3|13202.55|13082.55|10
1645552910000|2022-02-22 18:01:50|13202.38|13082.38|13199.13|13079.13|13202.38|13082.38|13198.99|13078.99|10
1645552920000|2022-02-22 18:02:00|13197.86|13077.86|13192.17|13072.17|13197.86|13077.86|13192.17|13072.17|10
1645552930000|2022-02-22 18:02:10|13191.4|13071.4|13191.06|13071.06|13191.63|13071.63|13190.5|13070.5|10
1645552940000|2022-02-22 18:02:20|13191.44|13071.44|13187.07|13067.07|13191.44|13071.44|13187.07|13067.07|10
1645552950000|2022-02-22 18:02:30|13185.65|13065.65|13182.85|13062.85|13185.66|13065.66|13182.85|13062.85|10
1645552960000|2022-02-22 18:02:40|13182.74|13062.74|13177.46|13057.46|13182.74|13062.74|13177.46|13057.46|9
1645552970000|2022-02-22 18:02:50|13173.36|13053.36|13170.27|13050.27|13173.62|13053.62|13170.14|13050.14|10
1645552980000|2022-02-22 18:03:00|13170.28|13050.28|13169.51|13049.51|13170.28|13050.28|13169.43|13049.43|10
1645552990000|2022-02-22 18:03:10|13169.58|13049.58|13173.07|13053.07|13173.07|13053.07|13169.16|13049.16|10
1645553000000|2022-02-22 18:03:20|13174.13|13054.13|13177.08|13057.08|13177.7|13057.7|13174.13|13054.13|10
1645553010000|2022-02-22 18:03:30|13177.61|13057.61|13180.77|13060.77|13180.77|13060.77|13177.61|13057.61|9
1645553020000|2022-02-22 18:03:40|13181.35|13061.35|13182.49|13062.49|13182.49|13062.49|13180.26|13060.26|9
1645553030000|2022-02-22 18:03:50|13182.25|13062.25|13184.47|13064.47|13184.47|13064.47|13182.1|13062.1|10
1645553040000|2022-02-22 18:04:00|13184.6|13064.6|13185.25|13065.25|13185.25|13065.25|13184.53|13064.53|10
1645553050000|2022-02-22 18:04:10|13184.55|13064.55|13184.3|13064.3|13184.97|13064.97|13183.38|13063.38|10
1645553060000|2022-02-22 18:04:20|13184.27|13064.27|13185.34|13065.34|13185.34|13065.34|13184.27|13064.27|10
1645553070000|2022-02-22 18:04:30|13185.71|13065.71|13189.31|13069.31|13189.31|13069.31|13185.71|13065.71|10
1645553080000|2022-02-22 18:04:40|13189.42|13069.42|13190.54|13070.54|13190.55|13070.55|13188.9|13068.9|10
1645553090000|2022-02-22 18:04:50|13190.45|13070.45|13194.48|13074.48|13194.48|13074.48|13190.45|13070.45|10
1645553100000|2022-02-22 18:05:00|13196.55|13076.55|13207.77|13087.77|13207.77|13087.77|13196.55|13076.55|10
1645553110000|2022-02-22 18:05:10|13208.06|13088.06|13213.23|13093.23|13213.65|13093.65|13208.06|13088.06|10
1645553120000|2022-02-22 18:05:20|13213.48|13093.48|13215.4|13095.4|13215.4|13095.4|13213.48|13093.48|10
1645553130000|2022-02-22 18:05:30|13215.2|13095.2|13221.49|13101.49|13221.49|13101.49|13215.2|13095.2|10
1645553140000|2022-02-22 18:05:40|13221.57|13101.57|13223.07|13103.07|13224.5|13104.5|13221.57|13101.57|10
1645553150000|2022-02-22 18:05:50|13222.26|13102.26|13219.87|13099.87|13222.46|13102.46|13219.87|13099.87|10
1645553160000|2022-02-22 18:06:00|13219.79|13099.79|13217.5|13097.5|13220|13100|13217.5|13097.5|10
1645553170000|2022-02-22 18:06:10|13217.35|13097.35|13216.48|13096.48|13217.58|13097.58|13216.33|13096.33|10
1645553180000|2022-02-22 18:06:20|13216.18|13096.18|13213.4|13093.4|13216.18|13096.18|13213.4|13093.4|10
1645553190000|2022-02-22 18:06:30|13213.09|13093.09|13212.29|13092.29|13213.09|13093.09|13211.81|13091.81|10
1645553200000|2022-02-22 18:06:40|13212.12|13092.12|13212.82|13092.82|13212.82|13092.82|13211.22|13091.22|9
1645553210000|2022-02-22 18:06:50|13212.88|13092.88|13214.03|13094.03|13214.05|13094.05|13212.88|13092.88|9
1645553220000|2022-02-22 18:07:00|13214.21|13094.21|13205.21|13085.21|13214.21|13094.21|13205.21|13085.21|10
1645553230000|2022-02-22 18:07:10|13212.72|13092.72|13212.13|13092.13|13212.89|13092.89|13209.88|13089.88|10
1645553240000|2022-02-22 18:07:20|13210.52|13090.52|13208.19|13088.19|13210.52|13090.52|13208|13088|10
1645553250000|2022-02-22 18:07:30|13207.98|13087.98|13205.34|13085.34|13208.14|13088.14|13205.34|13085.34|10
1645553260000|2022-02-22 18:07:40|13205.22|13085.22|13204.22|13084.22|13205.95|13085.95|13203.87|13083.87|10
1645553270000|2022-02-22 18:07:50|13204.17|13084.17|13203.69|13083.69|13204.49|13084.49|13203.69|13083.69|9
1645553280000|2022-02-22 18:08:00|13204.71|13084.71|13206.72|13086.72|13206.72|13086.72|13204.61|13084.61|10
1645553290000|2022-02-22 18:08:10|13206.75|13086.75|13206.24|13086.24|13206.81|13086.81|13205.86|13085.86|10
1645553300000|2022-02-22 18:08:20|13206.07|13086.07|13208.36|13088.36|13208.36|13088.36|13205.59|13085.59|10
1645553310000|2022-02-22 18:08:30|13209.23|13089.23|13211.2|13091.2|13211.2|13091.2|13209.19|13089.19|10
1645553320000|2022-02-22 18:08:40|13211.31|13091.31|13213.58|13093.58|13214.17|13094.17|13211.31|13091.31|10
1645553330000|2022-02-22 18:08:50|13213.33|13093.33|13215.1|13095.1|13215.1|13095.1|13213.27|13093.27|10
1645553340000|2022-02-22 18:09:00|13215.18|13095.18|13215.08|13095.08|13215.26|13095.26|13214.94|13094.94|9
1645553350000|2022-02-22 18:09:10|13214.9|13094.9|13214.99|13094.99|13214.99|13094.99|13213.98|13093.98|10
1645553360000|2022-02-22 18:09:20|13215.33|13095.33|13215.7|13095.7|13215.73|13095.73|13214.85|13094.85|10
1645553370000|2022-02-22 18:09:30|13215.48|13095.48|13213.45|13093.45|13215.67|13095.67|13213.45|13093.45|9
1645553380000|2022-02-22 18:09:40|13213.3|13093.3|13212.22|13092.22|13213.71|13093.71|13212.21|13092.21|9
1645553390000|2022-02-22 18:09:50|13212.38|13092.38|13212.68|13092.68|13212.96|13092.96|13212.15|13092.15|10
1645553400000|2022-02-22 18:10:00|13213.03|13093.03|13216.66|13096.66|13216.66|13096.66|13212.74|13092.74|10
1645553410000|2022-02-22 18:10:10|13216.82|13096.82|13218.25|13098.25|13218.42|13098.42|13216.79|13096.79|10
1645553420000|2022-02-22 18:10:20|13218.19|13098.19|13216.7|13096.7|13219.51|13099.51|13216.7|13096.7|10
1645553430000|2022-02-22 18:10:30|13216.57|13096.57|13220.76|13100.76|13220.76|13100.76|13216.57|13096.57|10
1645553440000|2022-02-22 18:10:40|13220.8|13100.8|13223.86|13103.86|13223.86|13103.86|13220.35|13100.35|10
1645553450000|2022-02-22 18:10:50|13224.38|13104.38|13227.17|13107.17|13227.17|13107.17|13224.38|13104.38|10
1645553460000|2022-02-22 18:11:00|13227.39|13107.39|13227.96|13107.96|13228.21|13108.21|13227.39|13107.39|10
1645553470000|2022-02-22 18:11:10|13228.29|13108.29|13226.32|13106.32|13228.66|13108.66|13226.32|13106.32|10
1645553480000|2022-02-22 18:11:20|13226.59|13106.59|13225.54|13105.54|13226.59|13106.59|13225.4|13105.4|9
1645553490000|2022-02-22 18:11:30|13225.82|13105.82|13227.14|13107.14|13227.64|13107.64|13225.34|13105.34|10
1645553500000|2022-02-22 18:11:40|13227.5|13107.5|13224.14|13104.14|13227.5|13107.5|13224.14|13104.14|9
1645553510000|2022-02-22 18:11:50|13224.12|13104.12|13223.31|13103.31|13224.54|13104.54|13223.31|13103.31|9
1645553520000|2022-02-22 18:12:00|13223.23|13103.23|13221.39|13101.39|13223.5|13103.5|13221.39|13101.39|9
1645553530000|2022-02-22 18:12:10|13221|13101|13220.89|13100.89|13221|13101|13219.63|13099.63|10
1645553540000|2022-02-22 18:12:20|13220.97|13100.97|13223.54|13103.54|13223.75|13103.75|13220.97|13100.97|10
1645553550000|2022-02-22 18:12:30|13223.83|13103.83|13227.11|13107.11|13227.22|13107.22|13223.83|13103.83|10
1645553560000|2022-02-22 18:12:40|13228.16|13108.16|13230.24|13110.24|13230.24|13110.24|13227.99|13107.99|10
1645553570000|2022-02-22 18:12:50|13231.94|13111.94|13236.88|13116.88|13236.88|13116.88|13231.94|13111.94|10
1645553580000|2022-02-22 18:13:00|13237.32|13117.32|13239.91|13119.91|13239.94|13119.94|13237.32|13117.32|10
1645553590000|2022-02-22 18:13:10|13240.29|13120.29|13241.27|13121.27|13241.27|13121.27|13240.29|13120.29|10
1645553600000|2022-02-22 18:13:20|13241.02|13121.02|13241.74|13121.74|13242.12|13122.12|13241.02|13121.02|10
1645553610000|2022-02-22 18:13:30|13241.5|13121.5|13239.59|13119.59|13241.5|13121.5|13239.59|13119.59|10
1645553620000|2022-02-22 18:13:40|13239.76|13119.76|13240.1|13120.1|13240.9|13120.9|13239.29|13119.29|10
1645553630000|2022-02-22 18:13:50|13239.91|13119.91|13239.66|13119.66|13239.91|13119.91|13239.06|13119.06|10
1645553640000|2022-02-22 18:14:00|13239.39|13119.39|13238.11|13118.11|13239.64|13119.64|13238.11|13118.11|10
1645553650000|2022-02-22 18:14:10|13237.9|13117.9|13239.09|13119.09|13239.09|13119.09|13237.69|13117.69|10
1645553660000|2022-02-22 18:14:20|13238.46|13118.46|13238.7|13118.7|13238.77|13118.77|13238.46|13118.46|10
1645553670000|2022-02-22 18:14:30|13239.19|13119.19|13238.69|13118.69|13239.44|13119.44|13238.68|13118.68|10
1645553680000|2022-02-22 18:14:40|13238.68|13118.68|13237.57|13117.57|13238.68|13118.68|13237.5|13117.5|10
1645553690000|2022-02-22 18:14:50|13237.69|13117.69|13238.04|13118.04|13238.22|13118.22|13237.33|13117.33|10
1645553700000|2022-02-22 18:15:00|13237.86|13117.86|13234.3|13114.3|13237.86|13117.86|13234.3|13114.3|9
1645553710000|2022-02-22 18:15:10|13234.2|13114.2|13230.54|13110.54|13234.2|13114.2|13230.54|13110.54|8
1645553720000|2022-02-22 18:15:20|13230.19|13110.19|13229.21|13109.21|13230.32|13110.32|13228.95|13108.95|10
1645553730000|2022-02-22 18:15:30|13228.69|13108.69|13229.25|13109.25|13229.51|13109.51|13228.69|13108.69|10
1645553740000|2022-02-22 18:15:40|13229.45|13109.45|13225.96|13105.96|13229.45|13109.45|13225.96|13105.96|10
1645553750000|2022-02-22 18:15:50|13226.27|13106.27|13225.41|13105.41|13226.33|13106.33|13225.31|13105.31|10
1645553760000|2022-02-22 18:16:00|13225.67|13105.67|13224.47|13104.47|13226.35|13106.35|13224.47|13104.47|10
1645553770000|2022-02-22 18:16:10|13224.45|13104.45|13223.01|13103.01|13225.04|13105.04|13223.01|13103.01|10
1645553780000|2022-02-22 18:16:20|13222.42|13102.42|13218.81|13098.81|13222.42|13102.42|13218.81|13098.81|10
1645553790000|2022-02-22 18:16:30|13218.33|13098.33|13219.21|13099.21|13219.21|13099.21|13217.98|13097.98|10
1645553800000|2022-02-22 18:16:40|13219.57|13099.57|13214.99|13094.99|13219.57|13099.57|13214.99|13094.99|9
1645553810000|2022-02-22 18:16:50|13214.62|13094.62|13211.03|13091.03|13214.62|13094.62|13211.03|13091.03|10
1645553820000|2022-02-22 18:17:00|13210.75|13090.75|13203.42|13083.42|13210.75|13090.75|13203.42|13083.42|10
1645553830000|2022-02-22 18:17:10|13201.96|13081.96|13196.32|13076.32|13201.96|13081.96|13196.32|13076.32|9
1645553840000|2022-02-22 18:17:20|13194.85|13074.85|13194.46|13074.46|13194.85|13074.85|13193.52|13073.52|10
1645553850000|2022-02-22 18:17:30|13194.7|13074.7|13196.15|13076.15|13196.15|13076.15|13194.58|13074.58|10
1645553860000|2022-02-22 18:17:40|13196.36|13076.36|13198.73|13078.73|13198.73|13078.73|13196.33|13076.33|10
1645553870000|2022-02-22 18:17:50|13199.23|13079.23|13200.52|13080.52|13200.52|13080.52|13198.43|13078.43|10
1645553880000|2022-02-22 18:18:00|13200.06|13080.06|13198.44|13078.44|13200.55|13080.55|13198.44|13078.44|10
1645553890000|2022-02-22 18:18:10|13198.66|13078.66|13204.92|13084.92|13204.92|13084.92|13198.66|13078.66|10
1645553900000|2022-02-22 18:18:20|13204.83|13084.83|13207.57|13087.57|13207.57|13087.57|13204.83|13084.83|10
1645553910000|2022-02-22 18:18:30|13207.99|13087.99|13208.58|13088.58|13208.77|13088.77|13207.99|13087.99|10
1645553920000|2022-02-22 18:18:40|13210.29|13090.29|13210.99|13090.99|13211.09|13091.09|13210.21|13090.21|9
1645553930000|2022-02-22 18:18:50|13211.1|13091.1|13212.05|13092.05|13212.05|13092.05|13210.96|13090.96|10
1645553940000|2022-02-22 18:19:00|13212.48|13092.48|13217.06|13097.06|13217.06|13097.06|13212.48|13092.48|10
1645553950000|2022-02-22 18:19:10|13217.71|13097.71|13220.15|13100.15|13220.15|13100.15|13217.71|13097.71|10
1645553960000|2022-02-22 18:19:20|13220.12|13100.12|13224.65|13104.65|13224.65|13104.65|13220.12|13100.12|10
1645553970000|2022-02-22 18:19:30|13224.24|13104.24|13224.33|13104.33|13225.15|13105.15|13224.22|13104.22|9
1645553980000|2022-02-22 18:19:40|13224.18|13104.18|13225.23|13105.23|13225.29|13105.29|13223.56|13103.56|9
1645553990000|2022-02-22 18:19:50|13225.15|13105.15|13221.22|13101.22|13225.35|13105.35|13221.22|13101.22|10
1645554000000|2022-02-22 18:20:00|13221.81|13101.81|13220.59|13100.59|13221.89|13101.89|13220.59|13100.59|10
1645554010000|2022-02-22 18:20:10|13220.12|13100.12|13221.09|13101.09|13221.09|13101.09|13218.7|13098.7|9
1645554020000|2022-02-22 18:20:20|13221.44|13101.44|13225.51|13105.51|13225.51|13105.51|13221.44|13101.44|10
1645554030000|2022-02-22 18:20:30|13225.45|13105.45|13224.84|13104.84|13225.45|13105.45|13224.6|13104.6|9
1645554040000|2022-02-22 18:20:40|13224.5|13104.5|13224.3|13104.3|13224.66|13104.66|13223.5|13103.5|10
1645554050000|2022-02-22 18:20:50|13224.55|13104.55|13225.52|13105.52|13225.52|13105.52|13224.5|13104.5|10
1645554060000|2022-02-22 18:21:00|13225.66|13105.66|13227.32|13107.32|13227.32|13107.32|13225.41|13105.41|10
1645554070000|2022-02-22 18:21:10|13228.35|13108.35|13226.95|13106.95|13228.41|13108.41|13226.95|13106.95|10
1645554080000|2022-02-22 18:21:20|13226.86|13106.86|13224.03|13104.03|13226.86|13106.86|13224.03|13104.03|9
1645554090000|2022-02-22 18:21:30|13224.36|13104.36|13225.17|13105.17|13225.17|13105.17|13224.04|13104.04|10
1645554100000|2022-02-22 18:21:40|13224.85|13104.85|13229.39|13109.39|13229.39|13109.39|13224.85|13104.85|10
1645554110000|2022-02-22 18:21:50|13229.43|13109.43|13231.48|13111.48|13231.96|13111.96|13229.43|13109.43|10
1645554120000|2022-02-22 18:22:00|13232.27|13112.27|13234.63|13114.63|13234.63|13114.63|13232.27|13112.27|10
1645554130000|2022-02-22 18:22:10|13234.77|13114.77|13234.73|13114.73|13234.79|13114.79|13234.59|13114.59|10
1645554140000|2022-02-22 18:22:20|13234.01|13114.01|13234.02|13114.02|13234.11|13114.11|13233.39|13113.39|10
1645554150000|2022-02-22 18:22:30|13233.85|13113.85|13232.61|13112.61|13233.85|13113.85|13232.61|13112.61|10
1645554160000|2022-02-22 18:22:40|13232.46|13112.46|13231.69|13111.69|13232.54|13112.54|13231.13|13111.13|10
1645554170000|2022-02-22 18:22:50|13231.26|13111.26|13228.78|13108.78|13231.26|13111.26|13228.47|13108.47|10
1645554180000|2022-02-22 18:23:00|13228.42|13108.42|13228.93|13108.93|13229.08|13109.08|13228.06|13108.06|9
1645554190000|2022-02-22 18:23:10|13229.86|13109.86|13229.91|13109.91|13231.13|13111.13|13229.71|13109.71|10
1645554200000|2022-02-22 18:23:20|13229.75|13109.75|13229.71|13109.71|13230.12|13110.12|13229.62|13109.62|10
1645554210000|2022-02-22 18:23:30|13230.04|13110.04|13227.89|13107.89|13230.04|13110.04|13227.89|13107.89|10
1645554220000|2022-02-22 18:23:40|13227.75|13107.75|13225.97|13105.97|13227.75|13107.75|13225.97|13105.97|10
1645554230000|2022-02-22 18:23:50|13225.17|13105.17|13223.38|13103.38|13225.17|13105.17|13223.38|13103.38|9
1645554240000|2022-02-22 18:24:00|13222.91|13102.91|13223.42|13103.42|13224.18|13104.18|13222.57|13102.57|10
1645554250000|2022-02-22 18:24:10|13223.21|13103.21|13220.82|13100.82|13223.21|13103.21|13220.49|13100.49|10
1645554260000|2022-02-22 18:24:20|13221.12|13101.12|13218.44|13098.44|13221.24|13101.24|13218.44|13098.44|10
1645554270000|2022-02-22 18:24:30|13218.98|13098.98|13219.51|13099.51|13219.88|13099.88|13218.54|13098.54|10
1645554280000|2022-02-22 18:24:40|13219.73|13099.73|13220.78|13100.78|13220.78|13100.78|13219.73|13099.73|10
1645554290000|2022-02-22 18:24:50|13221.17|13101.17|13221.49|13101.49|13221.94|13101.94|13220.84|13100.84|10
1645554300000|2022-02-22 18:25:00|13221.32|13101.32|13221.21|13101.21|13222.14|13102.14|13221.21|13101.21|9
1645554310000|2022-02-22 18:25:10|13221.37|13101.37|13221.43|13101.43|13221.59|13101.59|13221.03|13101.03|10
1645554320000|2022-02-22 18:25:20|13221.19|13101.19|13219.04|13099.04|13221.19|13101.19|13219.04|13099.04|10
1645554330000|2022-02-22 18:25:30|13218.41|13098.41|13216.26|13096.26|13218.41|13098.41|13216.26|13096.26|10
1645554340000|2022-02-22 18:25:40|13216.15|13096.15|13216.64|13096.64|13216.76|13096.76|13216.15|13096.15|10
1645554350000|2022-02-22 18:25:50|13216.56|13096.56|13217.2|13097.2|13217.43|13097.43|13216.45|13096.45|10
1645554360000|2022-02-22 18:26:00|13216.45|13096.45|13217.35|13097.35|13217.35|13097.35|13216.12|13096.12|10
1645554370000|2022-02-22 18:26:10|13217.12|13097.12|13217.58|13097.58|13218.48|13098.48|13217.12|13097.12|10
1645554380000|2022-02-22 18:26:20|13217.27|13097.27|13216.42|13096.42|13217.27|13097.27|13216.17|13096.17|10
1645554390000|2022-02-22 18:26:30|13216.1|13096.1|13215.38|13095.38|13216.1|13096.1|13215.19|13095.19|9
1645554400000|2022-02-22 18:26:40|13215.12|13095.12|13213.38|13093.38|13215.12|13095.12|13213.38|13093.38|9
1645554410000|2022-02-22 18:26:50|13213.07|13093.07|13211.21|13091.21|13213.07|13093.07|13211|13091|10
1645554420000|2022-02-22 18:27:00|13211.42|13091.42|13210.01|13090.01|13211.78|13091.78|13210.01|13090.01|10
1645554430000|2022-02-22 18:27:10|13210|13090|13208.03|13088.03|13210.18|13090.18|13208.03|13088.03|10
1645554440000|2022-02-22 18:27:20|13208.22|13088.22|13208.15|13088.15|13208.89|13088.89|13208.09|13088.09|8
1645554450000|2022-02-22 18:27:30|13208.26|13088.26|13208.89|13088.89|13208.95|13088.95|13208.05|13088.05|7
1645554460000|2022-02-22 18:27:40|13208.55|13088.55|13208.1|13088.1|13208.76|13088.76|13208.1|13088.1|9
1645554470000|2022-02-22 18:27:50|13207.5|13087.5|13204.25|13084.25|13207.5|13087.5|13204.25|13084.25|9
1645554480000|2022-02-22 18:28:00|13204.16|13084.16|13203.42|13083.42|13204.33|13084.33|13203.16|13083.16|10
1645554490000|2022-02-22 18:28:10|13203.56|13083.56|13203.12|13083.12|13203.56|13083.56|13202.85|13082.85|10
1645554500000|2022-02-22 18:28:20|13202.85|13082.85|13200.53|13080.53|13202.85|13082.85|13200.53|13080.53|10
1645554510000|2022-02-22 18:28:30|13200.5|13080.5|13195.96|13075.96|13200.5|13080.5|13195.96|13075.96|10
1645554520000|2022-02-22 18:28:40|13194.91|13074.91|13193.1|13073.1|13195.05|13075.05|13193.1|13073.1|10
1645554530000|2022-02-22 18:28:50|13192.85|13072.85|13187.89|13067.89|13192.86|13072.86|13187.89|13067.89|10
1645554540000|2022-02-22 18:29:00|13187.93|13067.93|13189.45|13069.45|13189.61|13069.61|13187.88|13067.88|10
1645554550000|2022-02-22 18:29:10|13189.91|13069.91|13191.74|13071.74|13191.86|13071.86|13189.91|13069.91|9
1645554560000|2022-02-22 18:29:20|13191.95|13071.95|13192.98|13072.98|13193.64|13073.64|13191.95|13071.95|10
1645554570000|2022-02-22 18:29:30|13193.16|13073.16|13191.39|13071.39|13193.33|13073.33|13191.39|13071.39|10
1645554580000|2022-02-22 18:29:40|13191.35|13071.35|13191.63|13071.63|13191.7|13071.7|13190.99|13070.99|10
1645554590000|2022-02-22 18:29:50|13191.74|13071.74|13195.04|13075.04|13195.04|13075.04|13191.74|13071.74|10
1645554600000|2022-02-22 18:30:00|13195.33|13075.33|13197.49|13077.49|13197.49|13077.49|13195.33|13075.33|10
1645554610000|2022-02-22 18:30:10|13197.36|13077.36|13196.39|13076.39|13197.63|13077.63|13196.39|13076.39|9
1645554620000|2022-02-22 18:30:20|13195.15|13075.15|13192.66|13072.66|13195.15|13075.15|13192.66|13072.66|10
1645554630000|2022-02-22 18:30:30|13192.71|13072.71|13190.5|13070.5|13192.71|13072.71|13190.5|13070.5|9
1645554640000|2022-02-22 18:30:40|13189.99|13069.99|13191.02|13071.02|13191.23|13071.23|13189.01|13069.01|10
1645554650000|2022-02-22 18:30:50|13191.92|13071.92|13194.64|13074.64|13194.64|13074.64|13191.92|13071.92|10
1645554660000|2022-02-22 18:31:00|13195.14|13075.14|13197.28|13077.28|13197.28|13077.28|13195.14|13075.14|10
1645554670000|2022-02-22 18:31:10|13197.67|13077.67|13198.8|13078.8|13198.8|13078.8|13197.42|13077.42|10
1645554680000|2022-02-22 18:31:20|13199.38|13079.38|13204.53|13084.53|13204.53|13084.53|13199.38|13079.38|10
1645554690000|2022-02-22 18:31:30|13205.42|13085.42|13209.42|13089.42|13209.42|13089.42|13205.42|13085.42|10
1645554700000|2022-02-22 18:31:40|13209.91|13089.91|13211.18|13091.18|13211.18|13091.18|13209.67|13089.67|8
1645554710000|2022-02-22 18:31:50|13211.16|13091.16|13209.13|13089.13|13211.16|13091.16|13209.13|13089.13|10
1645554720000|2022-02-22 18:32:00|13209.11|13089.11|13207.97|13087.97|13209.11|13089.11|13207.5|13087.5|10
1645554730000|2022-02-22 18:32:10|13207.7|13087.7|13210.28|13090.28|13210.28|13090.28|13207.7|13087.7|10
1645554740000|2022-02-22 18:32:20|13210.77|13090.77|13209.42|13089.42|13210.77|13090.77|13209.42|13089.42|8
1645554750000|2022-02-22 18:32:30|13208.14|13088.14|13207.21|13087.21|13208.66|13088.66|13207.21|13087.21|10
1645554760000|2022-02-22 18:32:40|13209.77|13089.77|13218.4|13098.4|13218.4|13098.4|13209.77|13089.77|10
1645554770000|2022-02-22 18:32:50|13219.79|13099.79|13227.93|13107.93|13227.93|13107.93|13219.79|13099.79|10
1645554780000|2022-02-22 18:33:00|13229.81|13109.81|13232.01|13112.01|13232.05|13112.05|13229.81|13109.81|10
1645554790000|2022-02-22 18:33:10|13232.52|13112.52|13234.4|13114.4|13235.67|13115.67|13232.52|13112.52|10
1645554800000|2022-02-22 18:33:20|13235.55|13115.55|13237.64|13117.64|13238.23|13118.23|13235.55|13115.55|10
1645554810000|2022-02-22 18:33:30|13239.23|13119.23|13238.82|13118.82|13239.23|13119.23|13238.26|13118.26|10
1645554820000|2022-02-22 18:33:40|13238.51|13118.51|13240.06|13120.06|13240.06|13120.06|13238.51|13118.51|9
1645554830000|2022-02-22 18:33:50|13240.84|13120.84|13239.35|13119.35|13240.84|13120.84|13239.35|13119.35|10
1645554840000|2022-02-22 18:34:00|13239.63|13119.63|13241.43|13121.43|13241.43|13121.43|13239.03|13119.03|10
1645554850000|2022-02-22 18:34:10|13241.48|13121.48|13243.97|13123.97|13243.97|13123.97|13241.48|13121.48|10
1645554860000|2022-02-22 18:34:20|13244.25|13124.25|13245.19|13125.19|13245.75|13125.75|13244.24|13124.24|10
1645554870000|2022-02-22 18:34:30|13244.65|13124.65|13244.02|13124.02|13245.22|13125.22|13243.68|13123.68|10
1645554880000|2022-02-22 18:34:40|13244.29|13124.29|13245.55|13125.55|13245.55|13125.55|13244.29|13124.29|10
1645554890000|2022-02-22 18:34:50|13246.21|13126.21|13250.18|13130.18|13250.29|13130.29|13246.21|13126.21|9
1645554900000|2022-02-22 18:35:00|13248.98|13128.98|13247.89|13127.89|13249.14|13129.14|13247.89|13127.89|10
1645554910000|2022-02-22 18:35:10|13247.83|13127.83|13241.76|13121.76|13247.83|13127.83|13241.76|13121.76|10
1645554920000|2022-02-22 18:35:20|13240.75|13120.75|13237.96|13117.96|13240.75|13120.75|13237.96|13117.96|10
1645554930000|2022-02-22 18:35:30|13238.27|13118.27|13239.39|13119.39|13239.48|13119.48|13238.27|13118.27|10
1645554940000|2022-02-22 18:35:40|13240.01|13120.01|13242.62|13122.62|13242.62|13122.62|13240.01|13120.01|10
1645554950000|2022-02-22 18:35:50|13242.84|13122.84|13244.54|13124.54|13244.54|13124.54|13242.84|13122.84|10
1645554960000|2022-02-22 18:36:00|13244.86|13124.86|13244.31|13124.31|13246.22|13126.22|13244.31|13124.31|10
1645554970000|2022-02-22 18:36:10|13243.77|13123.77|13242.88|13122.88|13244.18|13124.18|13242.88|13122.88|10
1645554980000|2022-02-22 18:36:20|13242.26|13122.26|13242.3|13122.3|13242.87|13122.87|13242.01|13122.01|10
1645554990000|2022-02-22 18:36:30|13242.46|13122.46|13242.91|13122.91|13242.91|13122.91|13241.83|13121.83|9
1645555000000|2022-02-22 18:36:40|13243.44|13123.44|13244.13|13124.13|13244.13|13124.13|13243.22|13123.22|10
1645555010000|2022-02-22 18:36:50|13244.09|13124.09|13246.36|13126.36|13246.36|13126.36|13244.09|13124.09|10
1645555020000|2022-02-22 18:37:00|13246.74|13126.74|13247.37|13127.37|13247.64|13127.64|13246.74|13126.74|10
1645555030000|2022-02-22 18:37:10|13248.17|13128.17|13247.02|13127.02|13248.17|13128.17|13247.02|13127.02|9
1645555040000|2022-02-22 18:37:20|13246.64|13126.64|13247.26|13127.26|13247.26|13127.26|13246.3|13126.3|10
1645555050000|2022-02-22 18:37:30|13247.71|13127.71|13250.3|13130.3|13250.3|13130.3|13247.71|13127.71|10
1645555060000|2022-02-22 18:37:40|13250.68|13130.68|13252.29|13132.29|13252.29|13132.29|13250.68|13130.68|10
1645555070000|2022-02-22 18:37:50|13253.08|13133.08|13253.27|13133.27|13253.5|13133.5|13252.66|13132.66|10
1645555080000|2022-02-22 18:38:00|13253.24|13133.24|13255.47|13135.47|13255.47|13135.47|13253.06|13133.06|10
1645555090000|2022-02-22 18:38:10|13255.58|13135.58|13257.47|13137.47|13257.95|13137.95|13255.58|13135.58|10
1645555100000|2022-02-22 18:38:20|13257.63|13137.63|13259.09|13139.09|13259.09|13139.09|13257.63|13137.63|10
1645555110000|2022-02-22 18:38:30|13260.26|13140.26|13261.52|13141.52|13261.62|13141.62|13260.26|13140.26|10
1645555120000|2022-02-22 18:38:40|13261.41|13141.41|13264.11|13144.11|13264.11|13144.11|13261.41|13141.41|8
1645555130000|2022-02-22 18:38:50|13265.12|13145.12|13265.65|13145.65|13266.15|13146.15|13264.95|13144.95|10
1645555140000|2022-02-22 18:39:00|13265.98|13145.98|13266.16|13146.16|13266.57|13146.57|13265.77|13145.77|9
1645555150000|2022-02-22 18:39:10|13266.28|13146.28|13266.53|13146.53|13267.28|13147.28|13266.28|13146.28|10
1645555160000|2022-02-22 18:39:20|13266.24|13146.24|13264.29|13144.29|13266.24|13146.24|13264.08|13144.08|10
1645555170000|2022-02-22 18:39:30|13264.44|13144.44|13265.28|13145.28|13265.28|13145.28|13264.44|13144.44|9
1645555180000|2022-02-22 18:39:40|13265.29|13145.29|13262.52|13142.52|13265.29|13145.29|13262.52|13142.52|10
1645555190000|2022-02-22 18:39:50|13262.57|13142.57|13263.69|13143.69|13263.69|13143.69|13262.57|13142.57|10
1645555200000|2022-02-22 18:40:00|13263.82|13143.82|13270.06|13150.06|13270.06|13150.06|13263.16|13143.16|10
1645555210000|2022-02-22 18:40:10|13270.5|13150.5|13273.53|13153.53|13273.53|13153.53|13270.5|13150.5|10
1645555220000|2022-02-22 18:40:20|13275.65|13155.65|13290.36|13170.36|13290.36|13170.36|13275.65|13155.65|10
1645555230000|2022-02-22 18:40:30|13292.41|13172.41|13301.52|13181.52|13301.52|13181.52|13292.41|13172.41|10
1645555240000|2022-02-22 18:40:40|13301.25|13181.25|13312.51|13192.51|13312.51|13192.51|13301.25|13181.25|10
1645555250000|2022-02-22 18:40:50|13319.69|13199.69|13323.53|13203.53|13325.82|13205.82|13319.69|13199.69|10
1645555260000|2022-02-22 18:41:00|13322.81|13202.81|13323.07|13203.07|13323.71|13203.71|13322.37|13202.37|10
1645555270000|2022-02-22 18:41:10|13321.97|13201.97|13324.05|13204.05|13324.05|13204.05|13320.85|13200.85|10
1645555280000|2022-02-22 18:41:20|13324.39|13204.39|13325.66|13205.66|13325.72|13205.72|13324.18|13204.18|10
1645555290000|2022-02-22 18:41:30|13326.09|13206.09|13326.11|13206.11|13326.82|13206.82|13325.58|13205.58|10
1645555300000|2022-02-22 18:41:40|13326.63|13206.63|13318.63|13198.63|13326.63|13206.63|13318.63|13198.63|10
1645555310000|2022-02-22 18:41:50|13318.35|13198.35|13310.53|13190.53|13318.35|13198.35|13309.17|13189.17|10
1645555320000|2022-02-22 18:42:00|13310.26|13190.26|13306.31|13186.31|13310.3|13190.3|13306.21|13186.21|10
1645555330000|2022-02-22 18:42:10|13306.4|13186.4|13300.9|13180.9|13306.4|13186.4|13300.77|13180.77|10
1645555340000|2022-02-22 18:42:20|13300.67|13180.67|13299.58|13179.58|13300.95|13180.95|13299.58|13179.58|10
1645555350000|2022-02-22 18:42:30|13299.6|13179.6|13300.15|13180.15|13300.75|13180.75|13299.39|13179.39|10
1645555360000|2022-02-22 18:42:40|13300.28|13180.28|13300.03|13180.03|13300.67|13180.67|13300.03|13180.03|10
1645555370000|2022-02-22 18:42:50|13299.99|13179.99|13300.24|13180.24|13300.29|13180.29|13299.8|13179.8|10
1645555380000|2022-02-22 18:43:00|13299.69|13179.69|13303.64|13183.64|13303.64|13183.64|13299.69|13179.69|10
1645555390000|2022-02-22 18:43:10|13304.57|13184.57|13310.82|13190.82|13310.82|13190.82|13304.57|13184.57|10
1645555400000|2022-02-22 18:43:20|13310.71|13190.71|13311.34|13191.34|13311.94|13191.94|13310.67|13190.67|9
1645555410000|2022-02-22 18:43:30|13311.55|13191.55|13311.67|13191.67|13311.67|13191.67|13310.18|13190.18|9
1645555420000|2022-02-22 18:43:40|13311.3|13191.3|13308.86|13188.86|13311.3|13191.3|13308.86|13188.86|10
1645555430000|2022-02-22 18:43:50|13309.08|13189.08|13305.61|13185.61|13309.08|13189.08|13305.61|13185.61|10
1645555440000|2022-02-22 18:44:00|13304.98|13184.98|13301.71|13181.71|13304.98|13184.98|13301.71|13181.71|10
1645555450000|2022-02-22 18:44:10|13301.47|13181.47|13297.09|13177.09|13301.47|13181.47|13297.09|13177.09|10
1645555460000|2022-02-22 18:44:20|13295.91|13175.91|13293.2|13173.2|13295.91|13175.91|13293.2|13173.2|10
1645555470000|2022-02-22 18:44:30|13293.07|13173.07|13290.43|13170.43|13293.07|13173.07|13290.43|13170.43|10
1645555480000|2022-02-22 18:44:40|13290.62|13170.62|13293.34|13173.34|13293.83|13173.83|13290.62|13170.62|10
1645555490000|2022-02-22 18:44:50|13293|13173|13292.05|13172.05|13293.23|13173.23|13291.84|13171.84|10
1645555500000|2022-02-22 18:45:00|13291.85|13171.85|13291.49|13171.49|13292.82|13172.82|13291.49|13171.49|10
1645555510000|2022-02-22 18:45:10|13291.68|13171.68|13292.84|13172.84|13292.98|13172.98|13291.68|13171.68|9
1645555520000|2022-02-22 18:45:20|13292.13|13172.13|13291.49|13171.49|13292.41|13172.41|13291.49|13171.49|10
1645555530000|2022-02-22 18:45:30|13291.38|13171.38|13289.03|13169.03|13291.38|13171.38|13289.03|13169.03|9
1645555540000|2022-02-22 18:45:40|13289.18|13169.18|13289.53|13169.53|13290.26|13170.26|13289.18|13169.18|9
1645555550000|2022-02-22 18:45:50|13289.78|13169.78|13292.36|13172.36|13292.38|13172.38|13289.78|13169.78|10
1645555560000|2022-02-22 18:46:00|13292.59|13172.59|13294.3|13174.3|13294.3|13174.3|13292.59|13172.59|8
1645555570000|2022-02-22 18:46:10|13294.64|13174.64|13297.73|13177.73|13297.73|13177.73|13294.59|13174.59|10
1645555580000|2022-02-22 18:46:20|13297.97|13177.97|13301.93|13181.93|13301.93|13181.93|13297.97|13177.97|10
1645555590000|2022-02-22 18:46:30|13301.69|13181.69|13299.55|13179.55|13301.9|13181.9|13299.55|13179.55|10
1645555600000|2022-02-22 18:46:40|13300.12|13180.12|13300.99|13180.99|13300.99|13180.99|13299.96|13179.96|10
1645555610000|2022-02-22 18:46:50|13301.32|13181.32|13302.96|13182.96|13302.96|13182.96|13301.32|13181.32|10
1645555620000|2022-02-22 18:47:00|13303.05|13183.05|13302.86|13182.86|13303.19|13183.19|13302.21|13182.21|10
1645555630000|2022-02-22 18:47:10|13302.78|13182.78|13303.3|13183.3|13304.62|13184.62|13302.78|13182.78|10
1645555640000|2022-02-22 18:47:20|13303.32|13183.32|13302.36|13182.36|13303.51|13183.51|13302.36|13182.36|10
1645555650000|2022-02-22 18:47:30|13301.55|13181.55|13297.63|13177.63|13301.55|13181.55|13297.6|13177.6|10
1645555660000|2022-02-22 18:47:40|13296.63|13176.63|13294.41|13174.41|13296.63|13176.63|13294.41|13174.41|9
1645555670000|2022-02-22 18:47:50|13294.01|13174.01|13292.55|13172.55|13294.01|13174.01|13292.55|13172.55|10
1645555680000|2022-02-22 18:48:00|13292.73|13172.73|13290.26|13170.26|13292.73|13172.73|13290.26|13170.26|9
1645555690000|2022-02-22 18:48:10|13289.95|13169.95|13286.41|13166.41|13289.95|13169.95|13286.41|13166.41|8
1645555700000|2022-02-22 18:48:20|13286.08|13166.08|13284.65|13164.65|13286.08|13166.08|13284.65|13164.65|9
1645555710000|2022-02-22 18:48:30|13284.7|13164.7|13281.85|13161.85|13284.77|13164.77|13281.85|13161.85|10
1645555720000|2022-02-22 18:48:40|13281.82|13161.82|13279.5|13159.5|13282.09|13162.09|13279.47|13159.47|10
1645555730000|2022-02-22 18:48:50|13279.97|13159.97|13279.56|13159.56|13280.28|13160.28|13279.56|13159.56|9
1645555740000|2022-02-22 18:49:00|13279.5|13159.5|13279.25|13159.25|13280.05|13160.05|13279.25|13159.25|10
1645555750000|2022-02-22 18:49:10|13278.62|13158.62|13278.01|13158.01|13278.62|13158.62|13276.72|13156.72|10
1645555760000|2022-02-22 18:49:20|13277.98|13157.98|13277.55|13157.55|13277.98|13157.98|13277.43|13157.43|10
1645555770000|2022-02-22 18:49:30|13278.51|13158.51|13280.4|13160.4|13280.4|13160.4|13278.51|13158.51|10
1645555780000|2022-02-22 18:49:40|13280.56|13160.56|13283.53|13163.53|13283.53|13163.53|13280.56|13160.56|10
1645555790000|2022-02-22 18:49:50|13284.36|13164.36|13283.45|13163.45|13284.69|13164.69|13283.24|13163.24|10
1645555800000|2022-02-22 18:50:00|13283.21|13163.21|13281.23|13161.23|13283.21|13163.21|13281.23|13161.23|8
1645555810000|2022-02-22 18:50:10|13280.42|13160.42|13278.65|13158.65|13280.42|13160.42|13278.6|13158.6|10
1645555820000|2022-02-22 18:50:20|13278.58|13158.58|13277.33|13157.33|13278.58|13158.58|13277.33|13157.33|9
1645555830000|2022-02-22 18:50:30|13276.92|13156.92|13278.09|13158.09|13278.37|13158.37|13276.92|13156.92|10
1645555840000|2022-02-22 18:50:40|13277.57|13157.57|13272.9|13152.9|13277.57|13157.57|13272.77|13152.77|10
1645555850000|2022-02-22 18:50:50|13272.65|13152.65|13271.02|13151.02|13272.65|13152.65|13270.51|13150.51|10
1645555860000|2022-02-22 18:51:00|13270.89|13150.89|13271.71|13151.71|13272.02|13152.02|13270.64|13150.64|10
1645555870000|2022-02-22 18:51:10|13271.9|13151.9|13272.15|13152.15|13273.02|13153.02|13271.76|13151.76|10
1645555880000|2022-02-22 18:51:20|13272.04|13152.04|13271.4|13151.4|13272.14|13152.14|13271.4|13151.4|10
1645555890000|2022-02-22 18:51:30|13271.72|13151.72|13271.25|13151.25|13272.36|13152.36|13271.25|13151.25|10
1645555900000|2022-02-22 18:51:40|13270.96|13150.96|13269.24|13149.24|13270.96|13150.96|13269.21|13149.21|8
1645555910000|2022-02-22 18:51:50|13269.19|13149.19|13269.83|13149.83|13269.83|13149.83|13269.02|13149.02|8
1645555920000|2022-02-22 18:52:00|13270.06|13150.06|13268.78|13148.78|13270.33|13150.33|13268.77|13148.77|9
1645555930000|2022-02-22 18:52:10|13268.69|13148.69|13262.04|13142.04|13268.69|13148.69|13262.04|13142.04|10
1645555940000|2022-02-22 18:52:20|13261.95|13141.95|13257.1|13137.1|13261.95|13141.95|13257.1|13137.1|10
1645555950000|2022-02-22 18:52:30|13256.48|13136.48|13255.41|13135.41|13256.48|13136.48|13254.72|13134.72|10
1645555960000|2022-02-22 18:52:40|13255.07|13135.07|13255.26|13135.26|13256.11|13136.11|13255.07|13135.07|10
1645555970000|2022-02-22 18:52:50|13255.07|13135.07|13254.4|13134.4|13255.07|13135.07|13254.4|13134.4|9
1645555980000|2022-02-22 18:53:00|13254.8|13134.8|13256.63|13136.63|13256.63|13136.63|13254.8|13134.8|10
1645555990000|2022-02-22 18:53:10|13257.03|13137.03|13258.63|13138.63|13258.63|13138.63|13256.92|13136.92|10
1645556000000|2022-02-22 18:53:20|13259.04|13139.04|13260.11|13140.11|13260.11|13140.11|13258.91|13138.91|10
1645556010000|2022-02-22 18:53:30|13260.16|13140.16|13260.48|13140.48|13260.61|13140.61|13260.11|13140.11|10
1645556020000|2022-02-22 18:53:40|13260.47|13140.47|13260.53|13140.53|13260.76|13140.76|13260.12|13140.12|10
1645556030000|2022-02-22 18:53:50|13260.43|13140.43|13258.45|13138.45|13260.43|13140.43|13258.43|13138.43|10
1645556040000|2022-02-22 18:54:00|13258.05|13138.05|13254.66|13134.66|13258.05|13138.05|13254.66|13134.66|10
1645556050000|2022-02-22 18:54:10|13253.61|13133.61|13250.49|13130.49|13253.61|13133.61|13250.49|13130.49|10
1645556060000|2022-02-22 18:54:20|13250.19|13130.19|13246.37|13126.37|13250.19|13130.19|13246.37|13126.37|10
1645556070000|2022-02-22 18:54:30|13246.07|13126.07|13245.37|13125.37|13246.07|13126.07|13245.37|13125.37|9
1645556080000|2022-02-22 18:54:40|13245.53|13125.53|13246.19|13126.19|13246.29|13126.29|13245.53|13125.53|9
1645556090000|2022-02-22 18:54:50|13246.05|13126.05|13244.57|13124.57|13246.05|13126.05|13244.38|13124.38|10
1645556100000|2022-02-22 18:55:00|13244.69|13124.69|13245.12|13125.12|13245.3|13125.3|13244.16|13124.16|10
1645556110000|2022-02-22 18:55:10|13245.69|13125.69|13248.63|13128.63|13248.74|13128.74|13245.43|13125.43|10
1645556120000|2022-02-22 18:55:20|13248.99|13128.99|13252.03|13132.03|13252.03|13132.03|13248.8|13128.8|10
1645556130000|2022-02-22 18:55:30|13251.63|13131.63|13251.19|13131.19|13251.76|13131.76|13251.09|13131.09|10
1645556140000|2022-02-22 18:55:40|13250.81|13130.81|13250.75|13130.75|13250.91|13130.91|13250.46|13130.46|10
1645556150000|2022-02-22 18:55:50|13250.7|13130.7|13251.76|13131.76|13251.82|13131.82|13250.7|13130.7|10
1645556160000|2022-02-22 18:56:00|13251.92|13131.92|13251.09|13131.09|13252.2|13132.2|13251.09|13131.09|10
1645556170000|2022-02-22 18:56:10|13251.42|13131.42|13251.77|13131.77|13252.25|13132.25|13251.31|13131.31|9
1645556180000|2022-02-22 18:56:20|13252.06|13132.06|13253.18|13133.18|13254.03|13134.03|13252.06|13132.06|10
1645556190000|2022-02-22 18:56:30|13253.86|13133.86|13254.52|13134.52|13254.79|13134.79|13253.77|13133.77|10
1645556200000|2022-02-22 18:56:40|13254.97|13134.97|13256.28|13136.28|13256.28|13136.28|13254.97|13134.97|10
1645556210000|2022-02-22 18:56:50|13256.22|13136.22|13258.91|13138.91|13258.91|13138.91|13256.22|13136.22|10
1645556220000|2022-02-22 18:57:00|13259|13139|13262.49|13142.49|13262.74|13142.74|13259|13139|10
1645556230000|2022-02-22 18:57:10|13263.79|13143.79|13261.77|13141.77|13263.79|13143.79|13261.77|13141.77|9
1645556240000|2022-02-22 18:57:20|13261.98|13141.98|13260.84|13140.84|13262.15|13142.15|13260.84|13140.84|10
1645556250000|2022-02-22 18:57:30|13260.4|13140.4|13257.95|13137.95|13260.4|13140.4|13257.95|13137.95|10
1645556260000|2022-02-22 18:57:40|13257.46|13137.46|13255.81|13135.81|13257.75|13137.75|13255.81|13135.81|10
1645556270000|2022-02-22 18:57:50|13256.09|13136.09|13255.62|13135.62|13256.16|13136.16|13255.43|13135.43|9
1645556280000|2022-02-22 18:58:00|13255.29|13135.29|13253.62|13133.62|13255.61|13135.61|13253.62|13133.62|10
1645556290000|2022-02-22 18:58:10|13253.72|13133.72|13254.4|13134.4|13255.05|13135.05|13253.72|13133.72|10
1645556300000|2022-02-22 18:58:20|13253.56|13133.56|13253.97|13133.97|13254.2|13134.2|13253.56|13133.56|10
1645556310000|2022-02-22 18:58:30|13253.94|13133.94|13249.79|13129.79|13254.22|13134.22|13249.79|13129.79|10
1645556320000|2022-02-22 18:58:40|13249.9|13129.9|13245.11|13125.11|13249.9|13129.9|13245.11|13125.11|10
1645556330000|2022-02-22 18:58:50|13244.46|13124.46|13243.67|13123.67|13244.87|13124.87|13243.59|13123.59|10
1645556340000|2022-02-22 18:59:00|13243.9|13123.9|13244.96|13124.96|13245.04|13125.04|13243.9|13123.9|10
1645556350000|2022-02-22 18:59:10|13245.24|13125.24|13246.94|13126.94|13246.94|13126.94|13245.24|13125.24|10
1645556360000|2022-02-22 18:59:20|13247.12|13127.12|13247.76|13127.76|13247.76|13127.76|13247.07|13127.07|10
1645556370000|2022-02-22 18:59:30|13248.13|13128.13|13249.03|13129.03|13249.33|13129.33|13248.13|13128.13|9
1645556380000|2022-02-22 18:59:40|13249.31|13129.31|13249.16|13129.16|13249.64|13129.64|13249.01|13129.01|10
1645556390000|2022-02-22 18:59:50|13249.18|13129.18|13250.96|13130.96|13250.96|13130.96|13248.91|13128.91|10
1645556400000|2022-02-22 19:00:00|13250.9|13130.9|13248.73|13128.73|13250.9|13130.9|13248.73|13128.73|10
1645556410000|2022-02-22 19:00:10|13249.07|13129.07|13251.76|13131.76|13251.76|13131.76|13248.51|13128.51|9
1645556420000|2022-02-22 19:00:20|13251.42|13131.42|13245.06|13125.06|13251.42|13131.42|13245.06|13125.06|10
1645556430000|2022-02-22 19:00:30|13242.57|13122.57|13235.2|13115.2|13242.57|13122.57|13235.2|13115.2|10
1645556440000|2022-02-22 19:00:40|13234.72|13114.72|13230.19|13110.19|13234.72|13114.72|13230.19|13110.19|10
1645556450000|2022-02-22 19:00:50|13230.07|13110.07|13231.04|13111.04|13231.22|13111.22|13230.07|13110.07|10
1645556460000|2022-02-22 19:01:00|13230.97|13110.97|13231.19|13111.19|13232.04|13112.04|13230.72|13110.72|10
1645556470000|2022-02-22 19:01:10|13231.31|13111.31|13232.27|13112.27|13232.54|13112.54|13230.86|13110.86|10
1645556480000|2022-02-22 19:01:20|13232.08|13112.08|13232.32|13112.32|13232.51|13112.51|13232.08|13112.08|10
1645556490000|2022-02-22 19:01:30|13232.46|13112.46|13233.32|13113.32|13233.66|13113.66|13232.46|13112.46|9
1645556500000|2022-02-22 19:01:40|13233.05|13113.05|13234.54|13114.54|13234.54|13114.54|13232.93|13112.93|9
1645556510000|2022-02-22 19:01:50|13235.04|13115.04|13235.79|13115.79|13235.99|13115.99|13234.84|13114.84|10
1645556520000|2022-02-22 19:02:00|13235.59|13115.59|13235.79|13115.79|13235.81|13115.81|13234.94|13114.94|10
1645556530000|2022-02-22 19:02:10|13235.61|13115.61|13236.88|13116.88|13237.49|13117.49|13235.61|13115.61|10
1645556540000|2022-02-22 19:02:20|13236.61|13116.61|13237.15|13117.15|13237.31|13117.31|13236.33|13116.33|8
1645556550000|2022-02-22 19:02:30|13236.89|13116.89|13236.87|13116.87|13237.33|13117.33|13236.69|13116.69|10
1645556560000|2022-02-22 19:02:40|13237.02|13117.02|13237.5|13117.5|13237.8|13117.8|13236.75|13116.75|10
1645556570000|2022-02-22 19:02:50|13237.56|13117.56|13239.92|13119.92|13239.92|13119.92|13237.56|13117.56|10
1645556580000|2022-02-22 19:03:00|13239.81|13119.81|13242.42|13122.42|13242.42|13122.42|13239.81|13119.81|10
1645556590000|2022-02-22 19:03:10|13243.27|13123.27|13240.77|13120.77|13243.81|13123.81|13240.77|13120.77|10
1645556600000|2022-02-22 19:03:20|13240.58|13120.58|13239.98|13119.98|13240.58|13120.58|13239.51|13119.51|10
1645556610000|2022-02-22 19:03:30|13239.72|13119.72|13237.3|13117.3|13239.72|13119.72|13237.3|13117.3|10
1645556620000|2022-02-22 19:03:40|13237.58|13117.58|13236.32|13116.32|13237.62|13117.62|13236.32|13116.32|10
1645556630000|2022-02-22 19:03:50|13236.18|13116.18|13234.28|13114.28|13236.18|13116.18|13233.58|13113.58|10
1645556640000|2022-02-22 19:04:00|13234.41|13114.41|13232.03|13112.03|13234.44|13114.44|13232.03|13112.03|10
1645556650000|2022-02-22 19:04:10|13231.78|13111.78|13229.05|13109.05|13231.78|13111.78|13229.05|13109.05|10
1645556660000|2022-02-22 19:04:20|13228.84|13108.84|13224.34|13104.34|13228.84|13108.84|13224.34|13104.34|10
1645556670000|2022-02-22 19:04:30|13223.85|13103.85|13217.67|13097.67|13224.03|13104.03|13217.67|13097.67|10
1645556680000|2022-02-22 19:04:40|13218.22|13098.22|13216.92|13096.92|13218.39|13098.39|13216.75|13096.75|9
1645556690000|2022-02-22 19:04:50|13216.89|13096.89|13220.72|13100.72|13220.75|13100.75|13216.89|13096.89|10
1645556700000|2022-02-22 19:05:00|13220.9|13100.9|13223.49|13103.49|13223.49|13103.49|13220.9|13100.9|10
1645556710000|2022-02-22 19:05:10|13223.73|13103.73|13222.55|13102.55|13223.76|13103.76|13222.55|13102.55|10
1645556720000|2022-02-22 19:05:20|13223.03|13103.03|13225.19|13105.19|13225.19|13105.19|13222.94|13102.94|10
1645556730000|2022-02-22 19:05:30|13225.1|13105.1|13226.31|13106.31|13226.37|13106.37|13225.1|13105.1|10
1645556740000|2022-02-22 19:05:40|13226.93|13106.93|13226.84|13106.84|13227.55|13107.55|13226.83|13106.83|10
1645556750000|2022-02-22 19:05:50|13226.6|13106.6|13225.91|13105.91|13226.65|13106.65|13225.31|13105.31|10
1645556760000|2022-02-22 19:06:00|13225.13|13105.13|13224.32|13104.32|13225.13|13105.13|13224.32|13104.32|9
1645556770000|2022-02-22 19:06:10|13223.87|13103.87|13216.77|13096.77|13223.87|13103.87|13216.77|13096.77|10
1645556780000|2022-02-22 19:06:20|13217.29|13097.29|13216.92|13096.92|13217.29|13097.29|13216.87|13096.87|10
1645556790000|2022-02-22 19:06:30|13216.95|13096.95|13216.87|13096.87|13217.05|13097.05|13216.2|13096.2|10
1645556800000|2022-02-22 19:06:40|13216.47|13096.47|13218.33|13098.33|13218.33|13098.33|13216.47|13096.47|10
1645556810000|2022-02-22 19:06:50|13218.25|13098.25|13220.28|13100.28|13220.28|13100.28|13218.25|13098.25|10
1645556820000|2022-02-22 19:07:00|13220.11|13100.11|13224.08|13104.08|13224.12|13104.12|13220.11|13100.11|10
1645556830000|2022-02-22 19:07:10|13223.86|13103.86|13222.32|13102.32|13223.95|13103.95|13222.32|13102.32|10
1645556840000|2022-02-22 19:07:20|13221.86|13101.86|13222.88|13102.88|13222.88|13102.88|13221.35|13101.35|10
1645556850000|2022-02-22 19:07:30|13222.98|13102.98|13219.43|13099.43|13223.01|13103.01|13219.43|13099.43|10
1645556860000|2022-02-22 19:07:40|13219.35|13099.35|13216.57|13096.57|13219.35|13099.35|13216.57|13096.57|10
1645556870000|2022-02-22 19:07:50|13216.28|13096.28|13216.82|13096.82|13216.82|13096.82|13215.48|13095.48|10
1645556880000|2022-02-22 19:08:00|13217.23|13097.23|13222.7|13102.7|13222.7|13102.7|13217.23|13097.23|10
1645556890000|2022-02-22 19:08:10|13222.87|13102.87|13223.52|13103.52|13223.78|13103.78|13222.76|13102.76|9
1645556900000|2022-02-22 19:08:20|13223.75|13103.75|13223.34|13103.34|13224.83|13104.83|13223.34|13103.34|9
1645556910000|2022-02-22 19:08:30|13222.22|13102.22|13222.16|13102.16|13222.44|13102.44|13221.51|13101.51|10
1645556920000|2022-02-22 19:08:40|13222.4|13102.4|13225.32|13105.32|13225.32|13105.32|13222.33|13102.33|10
1645556930000|2022-02-22 19:08:50|13225.45|13105.45|13225.92|13105.92|13226.41|13106.41|13225.27|13105.27|10
1645556940000|2022-02-22 19:09:00|13225.75|13105.75|13226.03|13106.03|13226.14|13106.14|13225.62|13105.62|9
1645556950000|2022-02-22 19:09:10|13225.98|13105.98|13224.84|13104.84|13226.14|13106.14|13224.61|13104.61|9
1645556960000|2022-02-22 19:09:20|13224.8|13104.8|13223.31|13103.31|13224.8|13104.8|13223.31|13103.31|10
1645556970000|2022-02-22 19:09:30|13223.75|13103.75|13225.63|13105.63|13225.63|13105.63|13223.69|13103.69|10
1645556980000|2022-02-22 19:09:40|13225.58|13105.58|13229.13|13109.13|13229.13|13109.13|13225.58|13105.58|10
1645556990000|2022-02-22 19:09:50|13230.37|13110.37|13232.8|13112.8|13233.15|13113.15|13230.37|13110.37|10
1645557000000|2022-02-22 19:10:00|13232.61|13112.61|13236.04|13116.04|13236.18|13116.18|13232.61|13112.61|10
1645557010000|2022-02-22 19:10:10|13236.06|13116.06|13237.37|13117.37|13237.51|13117.51|13236.06|13116.06|10
1645557020000|2022-02-22 19:10:20|13237.56|13117.56|13238.24|13118.24|13238.34|13118.34|13237.06|13117.06|10
1645557030000|2022-02-22 19:10:30|13238.23|13118.23|13237.64|13117.64|13238.23|13118.23|13237.14|13117.14|10
1645557040000|2022-02-22 19:10:40|13237.03|13117.03|13235.39|13115.39|13237.08|13117.08|13235.39|13115.39|10
1645557050000|2022-02-22 19:10:50|13235.31|13115.31|13235.06|13115.06|13235.56|13115.56|13235.06|13115.06|8
1645557060000|2022-02-22 19:11:00|13235.03|13115.03|13235.49|13115.49|13235.76|13115.76|13234.11|13114.11|10
1645557070000|2022-02-22 19:11:10|13235.9|13115.9|13237.63|13117.63|13237.89|13117.89|13235.9|13115.9|10
1645557080000|2022-02-22 19:11:20|13237.64|13117.64|13238.71|13118.71|13239.16|13119.16|13237.64|13117.64|9
1645557090000|2022-02-22 19:11:30|13238.22|13118.22|13237.72|13117.72|13238.88|13118.88|13237.72|13117.72|10
1645557100000|2022-02-22 19:11:40|13237.11|13117.11|13234.52|13114.52|13237.11|13117.11|13234.18|13114.18|10
1645557110000|2022-02-22 19:11:50|13234.66|13114.66|13234.85|13114.85|13234.98|13114.98|13234.28|13114.28|10
1645557120000|2022-02-22 19:12:00|13235.08|13115.08|13236.98|13116.98|13236.98|13116.98|13235.08|13115.08|9
1645557130000|2022-02-22 19:12:10|13237.45|13117.45|13248.32|13128.32|13248.32|13128.32|13237.27|13117.27|10
1645557140000|2022-02-22 19:12:20|13248.34|13128.34|13253.39|13133.39|13253.48|13133.48|13248.34|13128.34|10
1645557150000|2022-02-22 19:12:30|13254.42|13134.42|13256.1|13136.1|13256.63|13136.63|13254.42|13134.42|9
1645557160000|2022-02-22 19:12:40|13256.21|13136.21|13256.71|13136.71|13257.23|13137.23|13255.96|13135.96|9
1645557170000|2022-02-22 19:12:50|13257.97|13137.97|13258.43|13138.43|13258.74|13138.74|13257.97|13137.97|9
1645557180000|2022-02-22 19:13:00|13258.26|13138.26|13255.63|13135.63|13258.49|13138.49|13255.63|13135.63|10
1645557190000|2022-02-22 19:13:10|13255.4|13135.4|13259.94|13139.94|13259.97|13139.97|13255.4|13135.4|10
1645557200000|2022-02-22 19:13:20|13260.67|13140.67|13263.1|13143.1|13263.26|13143.26|13260.67|13140.67|10
1645557210000|2022-02-22 19:13:30|13263.37|13143.37|13264.11|13144.11|13265.57|13145.57|13263.27|13143.27|10
1645557220000|2022-02-22 19:13:40|13266.11|13146.11|13267.44|13147.44|13268.25|13148.25|13265.78|13145.78|10
1645557230000|2022-02-22 19:13:50|13267.3|13147.3|13270.08|13150.08|13270.08|13150.08|13267.01|13147.01|10
1645557240000|2022-02-22 19:14:00|13270.72|13150.72|13272.14|13152.14|13272.14|13152.14|13270.72|13150.72|9
1645557250000|2022-02-22 19:14:10|13272.54|13152.54|13273.3|13153.3|13273.66|13153.66|13272.29|13152.29|8
1645557260000|2022-02-22 19:14:20|13273.78|13153.78|13274.4|13154.4|13274.5|13154.5|13273.78|13153.78|10
1645557270000|2022-02-22 19:14:30|13274.7|13154.7|13278.53|13158.53|13278.53|13158.53|13274.7|13154.7|10
1645557280000|2022-02-22 19:14:40|13279.52|13159.52|13284.58|13164.58|13284.58|13164.58|13279.52|13159.52|10
1645557290000|2022-02-22 19:14:50|13284.94|13164.94|13292.97|13172.97|13292.97|13172.97|13284.94|13164.94|10
1645557300000|2022-02-22 19:15:00|13292.75|13172.75|13295.27|13175.27|13295.34|13175.34|13292.75|13172.75|10
1645557310000|2022-02-22 19:15:10|13295.5|13175.5|13293.98|13173.98|13296.01|13176.01|13293.53|13173.53|9
1645557320000|2022-02-22 19:15:20|13293.87|13173.87|13288.91|13168.91|13293.97|13173.97|13288.91|13168.91|10
1645557330000|2022-02-22 19:15:30|13289.1|13169.1|13290.1|13170.1|13290.1|13170.1|13288.7|13168.7|10
1645557340000|2022-02-22 19:15:40|13289.77|13169.77|13292.34|13172.34|13292.34|13172.34|13289.58|13169.58|10
1645557350000|2022-02-22 19:15:50|13292.65|13172.65|13295.92|13175.92|13295.92|13175.92|13292.65|13172.65|10
1645557360000|2022-02-22 19:16:00|13297.23|13177.23|13305.76|13185.76|13305.76|13185.76|13297.23|13177.23|10
1645557370000|2022-02-22 19:16:10|13305.44|13185.44|13309.54|13189.54|13309.57|13189.57|13305.39|13185.39|10
1645557380000|2022-02-22 19:16:20|13309.64|13189.64|13309.26|13189.26|13309.66|13189.66|13308.98|13188.98|10
1645557390000|2022-02-22 19:16:30|13309.15|13189.15|13309.67|13189.67|13309.82|13189.82|13308.82|13188.82|10
1645557400000|2022-02-22 19:16:40|13310.46|13190.46|13314.54|13194.54|13314.73|13194.73|13310.46|13190.46|10
1645557410000|2022-02-22 19:16:50|13315|13195|13315.56|13195.56|13315.57|13195.57|13315|13195|10
1645557420000|2022-02-22 19:17:00|13315.57|13195.57|13318.94|13198.94|13318.94|13198.94|13314.92|13194.92|10
1645557430000|2022-02-22 19:17:10|13318.57|13198.57|13318.93|13198.93|13319.34|13199.34|13318.4|13198.4|10
1645557440000|2022-02-22 19:17:20|13318.72|13198.72|13319.3|13199.3|13320.12|13200.12|13318.54|13198.54|10
1645557450000|2022-02-22 19:17:30|13319.64|13199.64|13321.75|13201.75|13322.1|13202.1|13319.64|13199.64|10
1645557460000|2022-02-22 19:17:40|13321.71|13201.71|13322.81|13202.81|13322.81|13202.81|13321.63|13201.63|9
1645557470000|2022-02-22 19:17:50|13322.67|13202.67|13322.26|13202.26|13322.67|13202.67|13320.44|13200.44|10
1645557480000|2022-02-22 19:18:00|13322.37|13202.37|13324.43|13204.43|13324.8|13204.8|13322.37|13202.37|10
1645557490000|2022-02-22 19:18:10|13324.38|13204.38|13324.7|13204.7|13325.88|13205.88|13324.38|13204.38|10
1645557500000|2022-02-22 19:18:20|13324.46|13204.46|13323.18|13203.18|13324.46|13204.46|13322.95|13202.95|10
1645557510000|2022-02-22 19:18:30|13322.98|13202.98|13322.06|13202.06|13322.98|13202.98|13321.96|13201.96|10
1645557520000|2022-02-22 19:18:40|13321.92|13201.92|13319.04|13199.04|13321.92|13201.92|13319.04|13199.04|10
1645557530000|2022-02-22 19:18:50|13318.98|13198.98|13318.04|13198.04|13318.98|13198.98|13318|13198|10
1645557540000|2022-02-22 19:19:00|13318.47|13198.47|13321.75|13201.75|13321.75|13201.75|13318.47|13198.47|10
1645557550000|2022-02-22 19:19:10|13322.03|13202.03|13321.54|13201.54|13322.67|13202.67|13321.26|13201.26|10
1645557560000|2022-02-22 19:19:20|13321.73|13201.73|13321.74|13201.74|13323.52|13203.52|13321.73|13201.73|10
1645557570000|2022-02-22 19:19:30|13321.75|13201.75|13320.26|13200.26|13321.87|13201.87|13320.24|13200.24|10
1645557580000|2022-02-22 19:19:40|13319.77|13199.77|13314.66|13194.66|13319.77|13199.77|13314.66|13194.66|10
1645557590000|2022-02-22 19:19:50|13314.59|13194.59|13309.43|13189.43|13314.59|13194.59|13309.43|13189.43|10
1645557600000|2022-02-22 19:20:00|13309.41|13189.41|13307.48|13187.48|13309.41|13189.41|13307.22|13187.22|10
1645557610000|2022-02-22 19:20:10|13307.63|13187.63|13304|13184|13307.63|13187.63|13303.7|13183.7|10
1645557620000|2022-02-22 19:20:20|13304.05|13184.05|13310.45|13190.45|13310.45|13190.45|13304.05|13184.05|10
1645557630000|2022-02-22 19:20:30|13310.77|13190.77|13318.46|13198.46|13318.46|13198.46|13310.77|13190.77|9
1645557640000|2022-02-22 19:20:40|13318.88|13198.88|13326.5|13206.5|13326.5|13206.5|13318.88|13198.88|10
1645557650000|2022-02-22 19:20:50|13326.58|13206.58|13328.72|13208.72|13328.72|13208.72|13326.58|13206.58|10
1645557660000|2022-02-22 19:21:00|13329.7|13209.7|13329.42|13209.42|13329.99|13209.99|13329.29|13209.29|10
1645557670000|2022-02-22 19:21:10|13330.46|13210.46|13328.93|13208.93|13331.55|13211.55|13328.93|13208.93|10
1645557680000|2022-02-22 19:21:20|13328.94|13208.94|13328.49|13208.49|13329.44|13209.44|13328.49|13208.49|10
1645557690000|2022-02-22 19:21:30|13328.44|13208.44|13325.91|13205.91|13328.73|13208.73|13325.8|13205.8|10
1645557700000|2022-02-22 19:21:40|13325.89|13205.89|13324.23|13204.23|13325.89|13205.89|13324.23|13204.23|10
1645557710000|2022-02-22 19:21:50|13324.14|13204.14|13324.54|13204.54|13324.54|13204.54|13323.53|13203.53|10
1645557720000|2022-02-22 19:22:00|13324.18|13204.18|13320.13|13200.13|13324.42|13204.42|13320.13|13200.13|10
1645557730000|2022-02-22 19:22:10|13320.35|13200.35|13315.5|13195.5|13320.35|13200.35|13315.5|13195.5|10
1645557740000|2022-02-22 19:22:20|13314.96|13194.96|13312.67|13192.67|13314.96|13194.96|13312.53|13192.53|10
1645557750000|2022-02-22 19:22:30|13312.56|13192.56|13310.31|13190.31|13313.35|13193.35|13310.31|13190.31|9
1645557760000|2022-02-22 19:22:40|13310.16|13190.16|13303.2|13183.2|13310.16|13190.16|13303.2|13183.2|10
1645557770000|2022-02-22 19:22:50|13302.71|13182.71|13298.82|13178.82|13302.71|13182.71|13298.48|13178.48|10
1645557780000|2022-02-22 19:23:00|13298.1|13178.1|13289.83|13169.83|13298.1|13178.1|13289.83|13169.83|10
1645557790000|2022-02-22 19:23:10|13290.35|13170.35|13284.9|13164.9|13290.35|13170.35|13284.9|13164.9|10
1645557800000|2022-02-22 19:23:20|13283.83|13163.83|13280.81|13160.81|13284.13|13164.13|13280.81|13160.81|10
1645557810000|2022-02-22 19:23:30|13280.25|13160.25|13279.07|13159.07|13280.25|13160.25|13278.85|13158.85|9
1645557820000|2022-02-22 19:23:40|13279.18|13159.18|13275.39|13155.39|13279.18|13159.18|13275.39|13155.39|9
1645557830000|2022-02-22 19:23:50|13274.93|13154.93|13269.44|13149.44|13274.93|13154.93|13269.44|13149.44|10
1645557840000|2022-02-22 19:24:00|13269.14|13149.14|13266.27|13146.27|13269.14|13149.14|13266.17|13146.17|10
1645557850000|2022-02-22 19:24:10|13266.73|13146.73|13270.84|13150.84|13270.84|13150.84|13266.73|13146.73|10
1645557860000|2022-02-22 19:24:20|13270.63|13150.63|13266.78|13146.78|13270.63|13150.63|13266.78|13146.78|10
1645557870000|2022-02-22 19:24:30|13266.72|13146.72|13263.89|13143.89|13266.72|13146.72|13263.89|13143.89|10
1645557880000|2022-02-22 19:24:40|13263.98|13143.98|13262.04|13142.04|13263.98|13143.98|13262.04|13142.04|10
1645557890000|2022-02-22 19:24:50|13262.03|13142.03|13261.12|13141.12|13262.8|13142.8|13261.12|13141.12|10
1645557900000|2022-02-22 19:25:00|13260.84|13140.84|13260.29|13140.29|13260.84|13140.84|13259.45|13139.45|10
1645557910000|2022-02-22 19:25:10|13260.8|13140.8|13287.42|13167.42|13287.42|13167.42|13260.8|13140.8|10
1645557920000|2022-02-22 19:25:20|13289.53|13169.53|13314.12|13194.12|13314.12|13194.12|13289.53|13169.53|10
1645557930000|2022-02-22 19:25:30|13318.92|13198.92|13325.54|13205.54|13327.12|13207.12|13318.92|13198.92|10
1645557940000|2022-02-22 19:25:40|13326.99|13206.99|13330.88|13210.88|13334.27|13214.27|13326.99|13206.99|10
1645557950000|2022-02-22 19:25:50|13330.34|13210.34|13320.98|13200.98|13330.34|13210.34|13320.98|13200.98|10
1645557960000|2022-02-22 19:26:00|13319.95|13199.95|13308.64|13188.64|13319.95|13199.95|13308.64|13188.64|10
1645557970000|2022-02-22 19:26:10|13306.98|13186.98|13303.65|13183.65|13306.98|13186.98|13303.65|13183.65|10
1645557980000|2022-02-22 19:26:20|13303.27|13183.27|13297.08|13177.08|13304.14|13184.14|13297.08|13177.08|10
1645557990000|2022-02-22 19:26:30|13297.6|13177.6|13287.7|13167.7|13297.6|13177.6|13287.7|13167.7|10
1645558000000|2022-02-22 19:26:40|13286.54|13166.54|13283.38|13163.38|13286.54|13166.54|13283.22|13163.22|10
1645558010000|2022-02-22 19:26:50|13283.65|13163.65|13281.99|13161.99|13284.68|13164.68|13281.99|13161.99|10
1645558020000|2022-02-22 19:27:00|13281.63|13161.63|13283.88|13163.88|13283.88|13163.88|13279.26|13159.26|10
1645558030000|2022-02-22 19:27:10|13283.04|13163.04|13289.85|13169.85|13289.85|13169.85|13283.04|13163.04|10
1645558040000|2022-02-22 19:27:20|13289.65|13169.65|13291.87|13171.87|13292.82|13172.82|13289.65|13169.65|10
1645558050000|2022-02-22 19:27:30|13292.59|13172.59|13291.61|13171.61|13293.15|13173.15|13291.37|13171.37|10
1645558060000|2022-02-22 19:27:40|13291.18|13171.18|13294.12|13174.12|13294.6|13174.6|13291.18|13171.18|9
1645558070000|2022-02-22 19:27:50|13294.89|13174.89|13303.66|13183.66|13303.66|13183.66|13294.89|13174.89|10
1645558080000|2022-02-22 19:28:00|13304.71|13184.71|13308.7|13188.7|13308.95|13188.95|13304.06|13184.06|10
1645558090000|2022-02-22 19:28:10|13309.52|13189.52|13310.9|13190.9|13311.93|13191.93|13309.52|13189.52|10
1645558100000|2022-02-22 19:28:20|13310.25|13190.25|13308.15|13188.15|13310.82|13190.82|13308.15|13188.15|10
1645558110000|2022-02-22 19:28:30|13307.75|13187.75|13304.62|13184.62|13307.81|13187.81|13304.62|13184.62|10
1645558120000|2022-02-22 19:28:40|13304.53|13184.53|13306.34|13186.34|13306.34|13186.34|13304.46|13184.46|10
1645558130000|2022-02-22 19:28:50|13306.41|13186.41|13307.91|13187.91|13308.3|13188.3|13306.06|13186.06|10
1645558140000|2022-02-22 19:29:00|13308.17|13188.17|13311.52|13191.52|13312.75|13192.75|13307.99|13187.99|10
1645558150000|2022-02-22 19:29:10|13312.47|13192.47|13307.57|13187.57|13312.47|13192.47|13307.57|13187.57|10
1645558160000|2022-02-22 19:29:20|13307.11|13187.11|13302.65|13182.65|13307.11|13187.11|13302.65|13182.65|10
1645558170000|2022-02-22 19:29:30|13302.57|13182.57|13301.75|13181.75|13302.94|13182.94|13301.75|13181.75|10
1645558180000|2022-02-22 19:29:40|13301.57|13181.57|13295.21|13175.21|13301.57|13181.57|13295.21|13175.21|10
1645558190000|2022-02-22 19:29:50|13293.4|13173.4|13292.16|13172.16|13293.4|13173.4|13292.1|13172.1|10
1645558200000|2022-02-22 19:30:00|13292.18|13172.18|13296.32|13176.32|13296.32|13176.32|13291.74|13171.74|10
1645558210000|2022-02-22 19:30:10|13296.72|13176.72|13296.65|13176.65|13297.53|13177.53|13296.46|13176.46|10
1645558220000|2022-02-22 19:30:20|13296.36|13176.36|13292.7|13172.7|13296.36|13176.36|13292.7|13172.7|10
1645558230000|2022-02-22 19:30:30|13292.43|13172.43|13292.57|13172.57|13292.57|13172.57|13291.05|13171.05|10
1645558240000|2022-02-22 19:30:40|13292.49|13172.49|13297.21|13177.21|13297.46|13177.46|13292.49|13172.49|10
1645558250000|2022-02-22 19:30:50|13297.91|13177.91|13297.06|13177.06|13298.12|13178.12|13296.59|13176.59|10
1645558260000|2022-02-22 19:31:00|13297.16|13177.16|13300.26|13180.26|13300.61|13180.61|13297.16|13177.16|10
1645558270000|2022-02-22 19:31:10|13300.47|13180.47|13303.54|13183.54|13303.78|13183.78|13300.47|13180.47|10
1645558280000|2022-02-22 19:31:20|13305.68|13185.68|13314.68|13194.68|13314.68|13194.68|13305.3|13185.3|10
1645558290000|2022-02-22 19:31:30|13314.96|13194.96|13326.38|13206.38|13326.38|13206.38|13314.74|13194.74|10
1645558300000|2022-02-22 19:31:40|13327.17|13207.17|13331.35|13211.35|13331.35|13211.35|13327.06|13207.06|10
1645558310000|2022-02-22 19:31:50|13331.39|13211.39|13339.64|13219.64|13339.64|13219.64|13331.39|13211.39|10
1645558320000|2022-02-22 19:32:00|13339.34|13219.34|13347.25|13227.25|13347.25|13227.25|13339.34|13219.34|10
1645558330000|2022-02-22 19:32:10|13347.59|13227.59|13361.15|13241.15|13361.15|13241.15|13347.59|13227.59|10
1645558340000|2022-02-22 19:32:20|13361.36|13241.36|13371.39|13251.39|13371.39|13251.39|13361.36|13241.36|10
1645558350000|2022-02-22 19:32:30|13371.55|13251.55|13371.05|13251.05|13372.37|13252.37|13370.96|13250.96|10
1645558360000|2022-02-22 19:32:40|13369.86|13249.86|13370.8|13250.8|13370.8|13250.8|13368.37|13248.37|10
1645558370000|2022-02-22 19:32:50|13371.8|13251.8|13370.12|13250.12|13371.94|13251.94|13369.93|13249.93|10
1645558380000|2022-02-22 19:33:00|13370.08|13250.08|13368.52|13248.52|13370.52|13250.52|13368.01|13248.01|10
1645558390000|2022-02-22 19:33:10|13367.76|13247.76|13363.97|13243.97|13368.3|13248.3|13363.97|13243.97|10
1645558400000|2022-02-22 19:33:20|13363.43|13243.43|13358.16|13238.16|13363.61|13243.61|13357.63|13237.63|10
1645558410000|2022-02-22 19:33:30|13358|13238|13351.95|13231.95|13358|13238|13351.95|13231.95|10
1645558420000|2022-02-22 19:33:40|13351.48|13231.48|13352.56|13232.56|13352.56|13232.56|13350.9|13230.9|10
1645558430000|2022-02-22 19:33:50|13352.4|13232.4|13352.85|13232.85|13354.06|13234.06|13352.4|13232.4|10
1645558440000|2022-02-22 19:34:00|13352.58|13232.58|13352.56|13232.56|13353.16|13233.16|13352.24|13232.24|10
1645558450000|2022-02-22 19:34:10|13352.29|13232.29|13352.75|13232.75|13352.98|13232.98|13351.89|13231.89|10
1645558460000|2022-02-22 19:34:20|13352.65|13232.65|13352.12|13232.12|13352.65|13232.65|13351.2|13231.2|10
1645558470000|2022-02-22 19:34:30|13352.01|13232.01|13351.19|13231.19|13352.01|13232.01|13350.56|13230.56|10
1645558480000|2022-02-22 19:34:40|13351.46|13231.46|13353.08|13233.08|13353.08|13233.08|13351.15|13231.15|10
1645558490000|2022-02-22 19:34:50|13352.66|13232.66|13355.33|13235.33|13355.33|13235.33|13352.66|13232.66|10
1645558500000|2022-02-22 19:35:00|13355.66|13235.66|13361.13|13241.13|13361.13|13241.13|13355.66|13235.66|9
1645558510000|2022-02-22 19:35:10|13361.84|13241.84|13361.99|13241.99|13362.25|13242.25|13361.66|13241.66|10
1645558520000|2022-02-22 19:35:20|13361.78|13241.78|13357.77|13237.77|13361.78|13241.78|13357.77|13237.77|10
1645558530000|2022-02-22 19:35:30|13357.37|13237.37|13358.73|13238.73|13358.73|13238.73|13357.37|13237.37|10
1645558540000|2022-02-22 19:35:40|13358.64|13238.64|13359.13|13239.13|13359.52|13239.52|13358.02|13238.02|10
1645558550000|2022-02-22 19:35:50|13359.55|13239.55|13362.1|13242.1|13362.1|13242.1|13359.53|13239.53|10
1645558560000|2022-02-22 19:36:00|13362.6|13242.6|13364.5|13244.5|13365.57|13245.57|13362.6|13242.6|10
1645558570000|2022-02-22 19:36:10|13365.47|13245.47|13364.13|13244.13|13365.89|13245.89|13364.13|13244.13|10
1645558580000|2022-02-22 19:36:20|13363.47|13243.47|13362.8|13242.8|13363.8|13243.8|13362.54|13242.54|10
1645558590000|2022-02-22 19:36:30|13363.09|13243.09|13366.13|13246.13|13366.13|13246.13|13363.09|13243.09|10
1645558600000|2022-02-22 19:36:40|13366.07|13246.07|13368.6|13248.6|13368.6|13248.6|13366.07|13246.07|10
1645558610000|2022-02-22 19:36:50|13369.14|13249.14|13373.61|13253.61|13373.61|13253.61|13369.14|13249.14|10
1645558620000|2022-02-22 19:37:00|13373.47|13253.47|13376.67|13256.67|13376.67|13256.67|13373.47|13253.47|10
1645558630000|2022-02-22 19:37:10|13377.36|13257.36|13380.02|13260.02|13381.22|13261.22|13377.36|13257.36|9
1645558640000|2022-02-22 19:37:20|13381.3|13261.3|13385.74|13265.74|13385.74|13265.74|13381.3|13261.3|10
1645558650000|2022-02-22 19:37:30|13386.37|13266.37|13387.99|13267.99|13388.25|13268.25|13386.04|13266.04|10
1645558660000|2022-02-22 19:37:40|13390.28|13270.28|13395.82|13275.82|13395.82|13275.82|13390.28|13270.28|10
1645558670000|2022-02-22 19:37:50|13396.05|13276.05|13395.53|13275.53|13396.18|13276.18|13394.9|13274.9|10
1645558680000|2022-02-22 19:38:00|13395.42|13275.42|13398.07|13278.07|13398.8|13278.8|13395.42|13275.42|10
1645558690000|2022-02-22 19:38:10|13397.72|13277.72|13395.53|13275.53|13399.28|13279.28|13395.53|13275.53|10
1645558700000|2022-02-22 19:38:20|13395.06|13275.06|13391.77|13271.77|13395.06|13275.06|13391.77|13271.77|10
1645558710000|2022-02-22 19:38:30|13390.78|13270.78|13388.2|13268.2|13390.78|13270.78|13387.79|13267.79|10
1645558720000|2022-02-22 19:38:40|13388.02|13268.02|13384.83|13264.83|13388.02|13268.02|13384.83|13264.83|10
1645558730000|2022-02-22 19:38:50|13384.35|13264.35|13381.42|13261.42|13384.35|13264.35|13381.42|13261.42|10
1645558740000|2022-02-22 19:39:00|13380.92|13260.92|13382.55|13262.55|13382.55|13262.55|13380.92|13260.92|10
1645558750000|2022-02-22 19:39:10|13383.44|13263.44|13384.65|13264.65|13384.75|13264.75|13383.44|13263.44|10
1645558760000|2022-02-22 19:39:20|13384.22|13264.22|13383.5|13263.5|13384.38|13264.38|13382.71|13262.71|10
1645558770000|2022-02-22 19:39:30|13383.81|13263.81|13383.49|13263.49|13384.04|13264.04|13383.29|13263.29|10
1645558780000|2022-02-22 19:39:40|13383.63|13263.63|13383.83|13263.83|13383.83|13263.83|13382.92|13262.92|10
1645558790000|2022-02-22 19:39:50|13383.67|13263.67|13383.34|13263.34|13383.95|13263.95|13383.09|13263.09|10
1645558800000|2022-02-22 19:40:00|13383.76|13263.76|13384.09|13264.09|13384.38|13264.38|13383.47|13263.47|10
1645558810000|2022-02-22 19:40:10|13383.34|13263.34|13382.78|13262.78|13383.41|13263.41|13382.32|13262.32|10
1645558820000|2022-02-22 19:40:20|13383.02|13263.02|13383|13263|13383.9|13263.9|13383|13263|10
1645558830000|2022-02-22 19:40:30|13383.14|13263.14|13380.74|13260.74|13383.14|13263.14|13380.69|13260.69|10
1645558840000|2022-02-22 19:40:40|13380.96|13260.96|13379.36|13259.36|13381|13261|13379.36|13259.36|10
1645558850000|2022-02-22 19:40:50|13378.49|13258.49|13379.27|13259.27|13379.27|13259.27|13378.41|13258.41|10
1645558860000|2022-02-22 19:41:00|13378.89|13258.89|13377.68|13257.68|13379.14|13259.14|13377.39|13257.39|9
1645558870000|2022-02-22 19:41:10|13377.19|13257.19|13374.65|13254.65|13377.19|13257.19|13374.65|13254.65|10
1645558880000|2022-02-22 19:41:20|13374.47|13254.47|13369.56|13249.56|13374.47|13254.47|13369.56|13249.56|9
1645558890000|2022-02-22 19:41:30|13368.83|13248.83|13369.75|13249.75|13370.44|13250.44|13368.83|13248.83|10
1645558900000|2022-02-22 19:41:40|13369.43|13249.43|13365.87|13245.87|13369.43|13249.43|13365.87|13245.87|10
1645558910000|2022-02-22 19:41:50|13365.65|13245.65|13364.64|13244.64|13365.72|13245.72|13364.15|13244.15|10
1645558920000|2022-02-22 19:42:00|13364.11|13244.11|13363.69|13243.69|13364.86|13244.86|13363.69|13243.69|10
1645558930000|2022-02-22 19:42:10|13363.7|13243.7|13364.21|13244.21|13364.4|13244.4|13363.35|13243.35|10
1645558940000|2022-02-22 19:42:20|13364.27|13244.27|13364.33|13244.33|13364.81|13244.81|13364.11|13244.11|10
1645558950000|2022-02-22 19:42:30|13364.37|13244.37|13362.59|13242.59|13364.4|13244.4|13362.59|13242.59|10
1645558960000|2022-02-22 19:42:40|13362.45|13242.45|13357.53|13237.53|13362.85|13242.85|13357.53|13237.53|10
1645558970000|2022-02-22 19:42:50|13356.25|13236.25|13349.99|13229.99|13356.35|13236.35|13349.99|13229.99|10
1645558980000|2022-02-22 19:43:00|13350.16|13230.16|13347.72|13227.72|13350.16|13230.16|13347.72|13227.72|10
1645558990000|2022-02-22 19:43:10|13347.28|13227.28|13344.91|13224.91|13347.5|13227.5|13344.91|13224.91|10
1645559000000|2022-02-22 19:43:20|13342.99|13222.99|13340.65|13220.65|13343.03|13223.03|13340.65|13220.65|10
1645559010000|2022-02-22 19:43:30|13340.41|13220.41|13334.78|13214.78|13340.41|13220.41|13334.78|13214.78|10
1645559020000|2022-02-22 19:43:40|13334.99|13214.99|13334.17|13214.17|13335.3|13215.3|13333.43|13213.43|10
1645559030000|2022-02-22 19:43:50|13333.31|13213.31|13331.7|13211.7|13333.31|13213.31|13331.7|13211.7|10
1645559040000|2022-02-22 19:44:00|13331.6|13211.6|13332|13212|13332.29|13212.29|13330.87|13210.87|10
1645559050000|2022-02-22 19:44:10|13332.3|13212.3|13332.29|13212.29|13332.81|13212.81|13331.99|13211.99|10
1645559060000|2022-02-22 19:44:20|13332.06|13212.06|13330.86|13210.86|13333.06|13213.06|13330.86|13210.86|9
1645559070000|2022-02-22 19:44:30|13330.27|13210.27|13329.11|13209.11|13330.27|13210.27|13328.57|13208.57|9
1645559080000|2022-02-22 19:44:40|13328.8|13208.8|13328.11|13208.11|13328.8|13208.8|13327.71|13207.71|10
1645559090000|2022-02-22 19:44:50|13327.79|13207.79|13327.3|13207.3|13327.79|13207.79|13327.3|13207.3|9
1645559100000|2022-02-22 19:45:00|13326.91|13206.91|13324.54|13204.54|13326.94|13206.94|13324.48|13204.48|9
1645559110000|2022-02-22 19:45:10|13324.72|13204.72|13321.66|13201.66|13324.81|13204.81|13321.66|13201.66|10
1645559120000|2022-02-22 19:45:20|13321.47|13201.47|13320.71|13200.71|13322.05|13202.05|13320.43|13200.43|10
1645559130000|2022-02-22 19:45:30|13320.86|13200.86|13323|13203|13323.88|13203.88|13320.86|13200.86|10
1645559140000|2022-02-22 19:45:40|13322.93|13202.93|13320.52|13200.52|13322.93|13202.93|13320.52|13200.52|10
1645559150000|2022-02-22 19:45:50|13320.62|13200.62|13320.62|13200.62|13321|13201|13320.29|13200.29|10
1645559160000|2022-02-22 19:46:00|13320.77|13200.77|13323.24|13203.24|13323.32|13203.32|13320.77|13200.77|10
1645559170000|2022-02-22 19:46:10|13322.79|13202.79|13322.64|13202.64|13323.24|13203.24|13322.08|13202.08|9
1645559180000|2022-02-22 19:46:20|13322.27|13202.27|13320.67|13200.67|13322.27|13202.27|13320.45|13200.45|10
1645559190000|2022-02-22 19:46:30|13320.81|13200.81|13318.81|13198.81|13321.08|13201.08|13318.81|13198.81|10
1645559200000|2022-02-22 19:46:40|13318.36|13198.36|13316.5|13196.5|13318.36|13198.36|13315.83|13195.83|10
1645559210000|2022-02-22 19:46:50|13316.32|13196.32|13314.76|13194.76|13316.32|13196.32|13314.6|13194.6|8
1645559220000|2022-02-22 19:47:00|13314.59|13194.59|13313.05|13193.05|13314.59|13194.59|13312.9|13192.9|9
1645559230000|2022-02-22 19:47:10|13312.37|13192.37|13316.33|13196.33|13316.33|13196.33|13312.37|13192.37|10
1645559240000|2022-02-22 19:47:20|13316.48|13196.48|13319.32|13199.32|13319.32|13199.32|13316.48|13196.48|10
1645559250000|2022-02-22 19:47:30|13318.93|13198.93|13322.54|13202.54|13322.54|13202.54|13318.91|13198.91|9
1645559260000|2022-02-22 19:47:40|13323.05|13203.05|13325.4|13205.4|13325.48|13205.48|13323.05|13203.05|10
1645559270000|2022-02-22 19:47:50|13325.22|13205.22|13326.34|13206.34|13326.34|13206.34|13325.1|13205.1|10
1645559280000|2022-02-22 19:48:00|13326.1|13206.1|13325.46|13205.46|13326.43|13206.43|13325.46|13205.46|10
1645559290000|2022-02-22 19:48:10|13325.62|13205.62|13330.14|13210.14|13330.14|13210.14|13325.62|13205.62|10
1645559300000|2022-02-22 19:48:20|13331.4|13211.4|13340.66|13220.66|13340.66|13220.66|13330.78|13210.78|10
1645559310000|2022-02-22 19:48:30|13342.33|13222.33|13348.1|13228.1|13348.1|13228.1|13342.33|13222.33|9
1645559320000|2022-02-22 19:48:40|13348.78|13228.78|13349.98|13229.98|13349.98|13229.98|13348.78|13228.78|10
1645559330000|2022-02-22 19:48:50|13350.08|13230.08|13347.68|13227.68|13350.08|13230.08|13347.68|13227.68|10
1645559340000|2022-02-22 19:49:00|13346.96|13226.96|13352.6|13232.6|13352.6|13232.6|13346.96|13226.96|10
1645559350000|2022-02-22 19:49:10|13354.41|13234.41|13363.92|13243.92|13363.92|13243.92|13354.41|13234.41|10
1645559360000|2022-02-22 19:49:20|13363.57|13243.57|13368.37|13248.37|13368.37|13248.37|13363.57|13243.57|10
1645559370000|2022-02-22 19:49:30|13368.02|13248.02|13363.27|13243.27|13368.02|13248.02|13363.27|13243.27|10
1645559380000|2022-02-22 19:49:40|13363.01|13243.01|13360.32|13240.32|13363.14|13243.14|13360.32|13240.32|10
1645559390000|2022-02-22 19:49:50|13361.24|13241.24|13360.45|13240.45|13361.24|13241.24|13360.45|13240.45|10
1645559400000|2022-02-22 19:50:00|13360.62|13240.62|13358.79|13238.79|13360.62|13240.62|13358.79|13238.79|10
1645559410000|2022-02-22 19:50:10|13359.89|13239.89|13364.43|13244.43|13364.43|13244.43|13359.89|13239.89|9
1645559420000|2022-02-22 19:50:20|13364.53|13244.53|13368.5|13248.5|13368.5|13248.5|13363.99|13243.99|10
1645559430000|2022-02-22 19:50:30|13368.44|13248.44|13372.59|13252.59|13372.59|13252.59|13368.44|13248.44|10
1645559440000|2022-02-22 19:50:40|13372.8|13252.8|13372.96|13252.96|13373.12|13253.12|13371.56|13251.56|10
1645559450000|2022-02-22 19:50:50|13373.29|13253.29|13372.58|13252.58|13373.48|13253.48|13371.13|13251.13|9
1645559460000|2022-02-22 19:51:00|13373.75|13253.75|13374.35|13254.35|13374.5|13254.5|13372.61|13252.61|10
1645559470000|2022-02-22 19:51:10|13375.27|13255.27|13379.5|13259.5|13380.32|13260.32|13375.27|13255.27|10
1645559480000|2022-02-22 19:51:20|13379.57|13259.57|13375.75|13255.75|13379.66|13259.66|13375.75|13255.75|10
1645559490000|2022-02-22 19:51:30|13375.55|13255.55|13376.16|13256.16|13376.16|13256.16|13374.83|13254.83|10
1645559500000|2022-02-22 19:51:40|13375.72|13255.72|13373.32|13253.32|13375.72|13255.72|13373.32|13253.32|10
1645559510000|2022-02-22 19:51:50|13373.04|13253.04|13371.86|13251.86|13373.09|13253.09|13371.86|13251.86|10
1645559520000|2022-02-22 19:52:00|13371.83|13251.83|13370.52|13250.52|13371.83|13251.83|13370.52|13250.52|10
1645559530000|2022-02-22 19:52:10|13370.83|13250.83|13367.64|13247.64|13370.97|13250.97|13367.4|13247.4|9
1645559540000|2022-02-22 19:52:20|13367.15|13247.15|13369.14|13249.14|13369.14|13249.14|13367.15|13247.15|10
1645559550000|2022-02-22 19:52:30|13368.92|13248.92|13371.1|13251.1|13371.1|13251.1|13368.92|13248.92|10
1645559560000|2022-02-22 19:52:40|13371.63|13251.63|13377.54|13257.54|13377.54|13257.54|13371.12|13251.12|10
1645559570000|2022-02-22 19:52:50|13377.71|13257.71|13381.94|13261.94|13381.94|13261.94|13377.71|13257.71|10
1645559580000|2022-02-22 19:53:00|13382.19|13262.19|13389.35|13269.35|13389.35|13269.35|13382.19|13262.19|10
1645559590000|2022-02-22 19:53:10|13389.18|13269.18|13390.45|13270.45|13391.31|13271.31|13389.18|13269.18|10
1645559600000|2022-02-22 19:53:20|13391.11|13271.11|13391.56|13271.56|13392.2|13272.2|13391|13271|9
1645559610000|2022-02-22 19:53:30|13391.32|13271.32|13393.31|13273.31|13393.31|13273.31|13391.19|13271.19|9
1645559620000|2022-02-22 19:53:40|13394.21|13274.21|13403.66|13283.66|13403.66|13283.66|13393.85|13273.85|10
1645559630000|2022-02-22 19:53:50|13404.62|13284.62|13413.38|13293.38|13413.38|13293.38|13404.46|13284.46|10
1645559640000|2022-02-22 19:54:00|13413.27|13293.27|13413.02|13293.02|13413.41|13293.41|13412.26|13292.26|10
1645559650000|2022-02-22 19:54:10|13414.61|13294.61|13409.3|13289.3|13415.02|13295.02|13409.3|13289.3|10
1645559660000|2022-02-22 19:54:20|13408.61|13288.61|13397.35|13277.35|13408.61|13288.61|13397.35|13277.35|10
1645559670000|2022-02-22 19:54:30|13397.21|13277.21|13398.2|13278.2|13399.14|13279.14|13396.64|13276.64|10
1645559680000|2022-02-22 19:54:40|13398.31|13278.31|13397.6|13277.6|13399.11|13279.11|13397.6|13277.6|9
1645559690000|2022-02-22 19:54:50|13397.36|13277.36|13394.79|13274.79|13397.82|13277.82|13394.79|13274.79|10
1645559700000|2022-02-22 19:55:00|13394.06|13274.06|13394|13274|13394.12|13274.12|13393.32|13273.32|10
1645559710000|2022-02-22 19:55:10|13393.37|13273.37|13391.74|13271.74|13393.37|13273.37|13391.28|13271.28|10
1645559720000|2022-02-22 19:55:20|13392.32|13272.32|13394.89|13274.89|13394.89|13274.89|13392.14|13272.14|10
1645559730000|2022-02-22 19:55:30|13394.86|13274.86|13397.69|13277.69|13397.69|13277.69|13394.83|13274.83|10
1645559740000|2022-02-22 19:55:40|13397.97|13277.97|13400.53|13280.53|13400.53|13280.53|13397.97|13277.97|9
1645559750000|2022-02-22 19:55:50|13401.73|13281.73|13403.74|13283.74|13403.74|13283.74|13401.73|13281.73|9
1645559760000|2022-02-22 19:56:00|13404.17|13284.17|13410.43|13290.43|13410.43|13290.43|13404.17|13284.17|10
1645559770000|2022-02-22 19:56:10|13410.15|13290.15|13414.41|13294.41|13414.41|13294.41|13410.15|13290.15|10
1645559780000|2022-02-22 19:56:20|13413.77|13293.77|13415.7|13295.7|13415.76|13295.76|13413.77|13293.77|10
1645559790000|2022-02-22 19:56:30|13416.11|13296.11|13419.04|13299.04|13419.04|13299.04|13416.11|13296.11|10
1645559800000|2022-02-22 19:56:40|13419.13|13299.13|13419.84|13299.84|13419.84|13299.84|13418.8|13298.8|10
1645559810000|2022-02-22 19:56:50|13420.39|13300.39|13421.72|13301.72|13421.84|13301.84|13420.39|13300.39|9
1645559820000|2022-02-22 19:57:00|13421.92|13301.92|13420.64|13300.64|13421.95|13301.95|13420.64|13300.64|10
1645559830000|2022-02-22 19:57:10|13421.34|13301.34|13419.8|13299.8|13421.5|13301.5|13419.8|13299.8|10
1645559840000|2022-02-22 19:57:20|13418.92|13298.92|13421.2|13301.2|13421.2|13301.2|13418.92|13298.92|10
1645559850000|2022-02-22 19:57:30|13421.84|13301.84|13424.01|13304.01|13424.01|13304.01|13421.77|13301.77|9
1645559860000|2022-02-22 19:57:40|13425.18|13305.18|13432.45|13312.45|13432.45|13312.45|13425.18|13305.18|10
1645559870000|2022-02-22 19:57:50|13432.44|13312.44|13440.27|13320.27|13440.27|13320.27|13432.44|13312.44|9
1645559880000|2022-02-22 19:58:00|13440.92|13320.92|13443.31|13323.31|13444.4|13324.4|13440.92|13320.92|10
1645559890000|2022-02-22 19:58:10|13443.19|13323.19|13441.65|13321.65|13444.78|13324.78|13441.65|13321.65|10
1645559900000|2022-02-22 19:58:20|13441.83|13321.83|13436.73|13316.73|13441.83|13321.83|13436.73|13316.73|10
1645559910000|2022-02-22 19:58:30|13437.08|13317.08|13434.51|13314.51|13437.11|13317.11|13433.9|13313.9|10
1645559920000|2022-02-22 19:58:40|13434.15|13314.15|13428.15|13308.15|13434.15|13314.15|13428.15|13308.15|9
1645559930000|2022-02-22 19:58:50|13428.05|13308.05|13426.74|13306.74|13428.05|13308.05|13425.88|13305.88|9
1645559940000|2022-02-22 19:59:00|13425.95|13305.95|13423.04|13303.04|13425.95|13305.95|13423.04|13303.04|10
1645559950000|2022-02-22 19:59:10|13422.87|13302.87|13424.7|13304.7|13424.7|13304.7|13422.87|13302.87|10
1645559960000|2022-02-22 19:59:20|13424.69|13304.69|13419.05|13299.05|13424.69|13304.69|13419.05|13299.05|10
1645559970000|2022-02-22 19:59:30|13419.48|13299.48|13421.14|13301.14|13421.57|13301.57|13419.48|13299.48|10
1645559980000|2022-02-22 19:59:40|13421.04|13301.04|13424.91|13304.91|13424.91|13304.91|13420.7|13300.7|10
1645559990000|2022-02-22 19:59:50|13425|13305|13423.49|13303.49|13425.59|13305.59|13423.49|13303.49|10
1645560000000|2022-02-22 20:00:00|13423.45|13303.45|13420.42|13300.42|13423.45|13303.45|13420.42|13300.42|10
1645560010000|2022-02-22 20:00:10|13420.75|13300.75|13419.95|13299.95|13421.49|13301.49|13419.95|13299.95|10
1645560020000|2022-02-22 20:00:20|13419.77|13299.77|13419.36|13299.36|13419.78|13299.78|13417.7|13297.7|10
1645560030000|2022-02-22 20:00:30|13419.49|13299.49|13423.61|13303.61|13423.61|13303.61|13419.23|13299.23|10
1645560040000|2022-02-22 20:00:40|13423.11|13303.11|13424.96|13304.96|13425.8|13305.8|13422.7|13302.7|10
1645560050000|2022-02-22 20:00:50|13425.37|13305.37|13426.68|13306.68|13427.28|13307.28|13425.37|13305.37|10
1645560060000|2022-02-22 20:01:00|13426.85|13306.85|13429.73|13309.73|13429.73|13309.73|13426.85|13306.85|10
1645560070000|2022-02-22 20:01:10|13429.78|13309.78|13435.2|13315.2|13435.2|13315.2|13429.78|13309.78|10
1645560080000|2022-02-22 20:01:20|13435.34|13315.34|13434.24|13314.24|13435.78|13315.78|13434.24|13314.24|10
1645560090000|2022-02-22 20:01:30|13434.4|13314.4|13432.47|13312.47|13434.84|13314.84|13432.33|13312.33|10
1645560100000|2022-02-22 20:01:40|13431.9|13311.9|13422.98|13302.98|13431.9|13311.9|13422.98|13302.98|10
1645560110000|2022-02-22 20:01:50|13422.46|13302.46|13420.54|13300.54|13422.55|13302.55|13420.35|13300.35|10
1645560120000|2022-02-22 20:02:00|13419.63|13299.63|13419.4|13299.4|13419.63|13299.63|13418.23|13298.23|10
1645560130000|2022-02-22 20:02:10|13419.87|13299.87|13420.08|13300.08|13420.18|13300.18|13419.15|13299.15|10
1645560140000|2022-02-22 20:02:20|13419.76|13299.76|13421.84|13301.84|13422.15|13302.15|13419.76|13299.76|10
1645560150000|2022-02-22 20:02:30|13422.33|13302.33|13425.28|13305.28|13425.28|13305.28|13422.33|13302.33|10
1645560160000|2022-02-22 20:02:40|13425.59|13305.59|13427.81|13307.81|13427.81|13307.81|13425.59|13305.59|10
1645560170000|2022-02-22 20:02:50|13428.06|13308.06|13433.93|13313.93|13433.93|13313.93|13428.06|13308.06|10
1645560180000|2022-02-22 20:03:00|13434.29|13314.29|13442.54|13322.54|13442.96|13322.96|13434.29|13314.29|10
1645560190000|2022-02-22 20:03:10|13446.71|13326.71|13449.55|13329.55|13450.54|13330.54|13446.71|13326.71|10
1645560200000|2022-02-22 20:03:20|13449.81|13329.81|13454.36|13334.36|13454.36|13334.36|13449.81|13329.81|10
1645560210000|2022-02-22 20:03:30|13453.7|13333.7|13454.93|13334.93|13454.93|13334.93|13453.7|13333.7|10
1645560220000|2022-02-22 20:03:40|13454.46|13334.46|13458.54|13338.54|13459.15|13339.15|13454.46|13334.46|10
1645560230000|2022-02-22 20:03:50|13459.13|13339.13|13460.93|13340.93|13460.93|13340.93|13459.13|13339.13|10
1645560240000|2022-02-22 20:04:00|13461.21|13341.21|13460.1|13340.1|13461.22|13341.22|13460.1|13340.1|10
1645560250000|2022-02-22 20:04:10|13459.84|13339.84|13461.74|13341.74|13462.12|13342.12|13459.56|13339.56|10
1645560260000|2022-02-22 20:04:20|13461.49|13341.49|13460.36|13340.36|13461.49|13341.49|13459.3|13339.3|10
1645560270000|2022-02-22 20:04:30|13461.17|13341.17|13463.4|13343.4|13463.4|13343.4|13460.93|13340.93|10
1645560280000|2022-02-22 20:04:40|13463.6|13343.6|13468.59|13348.59|13468.59|13348.59|13463.6|13343.6|10
1645560290000|2022-02-22 20:04:50|13469.13|13349.13|13472.16|13352.16|13472.16|13352.16|13469.13|13349.13|10
1645560300000|2022-02-22 20:05:00|13472.62|13352.62|13472.54|13352.54|13473.5|13353.5|13472.54|13352.54|9
1645560310000|2022-02-22 20:05:10|13472.26|13352.26|13469.39|13349.39|13472.26|13352.26|13469.39|13349.39|10
1645560320000|2022-02-22 20:05:20|13468.93|13348.93|13466.85|13346.85|13469.8|13349.8|13466.85|13346.85|10
1645560330000|2022-02-22 20:05:30|13466.59|13346.59|13464.05|13344.05|13466.62|13346.62|13464.05|13344.05|10
1645560340000|2022-02-22 20:05:40|13463.25|13343.25|13459.44|13339.44|13463.25|13343.25|13459.44|13339.44|10
1645560350000|2022-02-22 20:05:50|13459.17|13339.17|13456.04|13336.04|13459.73|13339.73|13456.04|13336.04|9
1645560360000|2022-02-22 20:06:00|13455.46|13335.46|13454.07|13334.07|13455.46|13335.46|13454.07|13334.07|10
1645560370000|2022-02-22 20:06:10|13454.59|13334.59|13453.94|13333.94|13454.73|13334.73|13453.69|13333.69|9
1645560380000|2022-02-22 20:06:20|13454.38|13334.38|13458.37|13338.37|13458.37|13338.37|13454.31|13334.31|10
1645560390000|2022-02-22 20:06:30|13458.67|13338.67|13459.34|13339.34|13460.01|13340.01|13458.67|13338.67|10
1645560400000|2022-02-22 20:06:40|13459.01|13339.01|13456.71|13336.71|13459.01|13339.01|13456.71|13336.71|10
1645560410000|2022-02-22 20:06:50|13457.28|13337.28|13454.93|13334.93|13457.28|13337.28|13454.93|13334.93|10
1645560420000|2022-02-22 20:07:00|13454.92|13334.92|13450.27|13330.27|13455.18|13335.18|13450.27|13330.27|10
1645560430000|2022-02-22 20:07:10|13450.45|13330.45|13444.82|13324.82|13450.57|13330.57|13444.8|13324.8|10
1645560440000|2022-02-22 20:07:20|13444.67|13324.67|13442.83|13322.83|13444.67|13324.67|13442.62|13322.62|10
1645560450000|2022-02-22 20:07:30|13442.4|13322.4|13440.53|13320.53|13442.4|13322.4|13440.38|13320.38|10
1645560460000|2022-02-22 20:07:40|13441.4|13321.4|13440.08|13320.08|13441.4|13321.4|13439.36|13319.36|10
1645560470000|2022-02-22 20:07:50|13439.96|13319.96|13435.76|13315.76|13439.96|13319.96|13435.76|13315.76|9
1645560480000|2022-02-22 20:08:00|13434.96|13314.96|13431.15|13311.15|13434.96|13314.96|13431.15|13311.15|9
1645560490000|2022-02-22 20:08:10|13430.86|13310.86|13425.84|13305.84|13430.86|13310.86|13425.84|13305.84|10
1645560500000|2022-02-22 20:08:20|13425.45|13305.45|13422.95|13302.95|13425.45|13305.45|13422.95|13302.95|10
1645560510000|2022-02-22 20:08:30|13422.39|13302.39|13422.15|13302.15|13422.39|13302.39|13421.42|13301.42|10
1645560520000|2022-02-22 20:08:40|13421.95|13301.95|13423.32|13303.32|13423.66|13303.66|13421.61|13301.61|10
1645560530000|2022-02-22 20:08:50|13423.56|13303.56|13425.49|13305.49|13425.49|13305.49|13423.56|13303.56|10
1645560540000|2022-02-22 20:09:00|13425.11|13305.11|13422.17|13302.17|13425.16|13305.16|13422.17|13302.17|10
1645560550000|2022-02-22 20:09:10|13421.79|13301.79|13421.48|13301.48|13422.05|13302.05|13420.92|13300.92|10
1645560560000|2022-02-22 20:09:20|13421.55|13301.55|13421.66|13301.66|13422.39|13302.39|13421.5|13301.5|10
1645560570000|2022-02-22 20:09:30|13419.59|13299.59|13415.25|13295.25|13419.59|13299.59|13415.25|13295.25|10
1645560580000|2022-02-22 20:09:40|13414.79|13294.79|13412.18|13292.18|13414.79|13294.79|13412.18|13292.18|10
1645560590000|2022-02-22 20:09:50|13411.49|13291.49|13408.31|13288.31|13411.77|13291.77|13408.14|13288.14|10
1645560600000|2022-02-22 20:10:00|13408.52|13288.52|13409.79|13289.79|13409.88|13289.88|13407.88|13287.88|10
1645560610000|2022-02-22 20:10:10|13409.94|13289.94|13409.98|13289.98|13410.25|13290.25|13409.76|13289.76|10
1645560620000|2022-02-22 20:10:20|13409.84|13289.84|13413.69|13293.69|13413.69|13293.69|13409.84|13289.84|10
1645560630000|2022-02-22 20:10:30|13413.6|13293.6|13415.97|13295.97|13416.33|13296.33|13413.6|13293.6|10
1645560640000|2022-02-22 20:10:40|13415.65|13295.65|13416.52|13296.52|13416.52|13296.52|13415.35|13295.35|10
1645560650000|2022-02-22 20:10:50|13416.6|13296.6|13419.58|13299.58|13419.58|13299.58|13416.6|13296.6|10
1645560660000|2022-02-22 20:11:00|13419.76|13299.76|13424.44|13304.44|13424.44|13304.44|13419.64|13299.64|9
1645560670000|2022-02-22 20:11:10|13424.88|13304.88|13429.13|13309.13|13429.13|13309.13|13424.37|13304.37|10
1645560680000|2022-02-22 20:11:20|13430.5|13310.5|13431.54|13311.54|13432.31|13312.31|13430.5|13310.5|10
1645560690000|2022-02-22 20:11:30|13431.52|13311.52|13431.47|13311.47|13432.74|13312.74|13431.43|13311.43|10
1645560700000|2022-02-22 20:11:40|13431.42|13311.42|13432.3|13312.3|13432.86|13312.86|13431.42|13311.42|10
1645560710000|2022-02-22 20:11:50|13432.44|13312.44|13431.87|13311.87|13433.53|13313.53|13431.87|13311.87|9
1645560720000|2022-02-22 20:12:00|13431.64|13311.64|13429.13|13309.13|13431.92|13311.92|13429.13|13309.13|10
1645560730000|2022-02-22 20:12:10|13428.42|13308.42|13418.2|13298.2|13428.42|13308.42|13418.2|13298.2|10
1645560740000|2022-02-22 20:12:20|13417.93|13297.93|13418.9|13298.9|13419.17|13299.17|13417.93|13297.93|10
1645560750000|2022-02-22 20:12:30|13418.33|13298.33|13418.79|13298.79|13419.34|13299.34|13418.27|13298.27|10
1645560760000|2022-02-22 20:12:40|13418.89|13298.89|13421.68|13301.68|13421.68|13301.68|13418.89|13298.89|10
1645560770000|2022-02-22 20:12:50|13421.59|13301.59|13419.65|13299.65|13421.59|13301.59|13419.65|13299.65|10
1645560780000|2022-02-22 20:13:00|13419.59|13299.59|13418.14|13298.14|13419.59|13299.59|13418.14|13298.14|10
1645560790000|2022-02-22 20:13:10|13418.03|13298.03|13408.55|13288.55|13418.12|13298.12|13408.55|13288.55|10
1645560800000|2022-02-22 20:13:20|13408.98|13288.98|13405.47|13285.47|13408.98|13288.98|13404.43|13284.43|10
1645560810000|2022-02-22 20:13:30|13405.31|13285.31|13405.36|13285.36|13405.59|13285.59|13404.2|13284.2|10
1645560820000|2022-02-22 20:13:40|13405.18|13285.18|13410.2|13290.2|13410.2|13290.2|13405.18|13285.18|10
1645560830000|2022-02-22 20:13:50|13411.16|13291.16|13413|13293|13413|13293|13411.16|13291.16|10
1645560840000|2022-02-22 20:14:00|13413.45|13293.45|13414.26|13294.26|13414.85|13294.85|13413.35|13293.35|10
1645560850000|2022-02-22 20:14:10|13413.57|13293.57|13409.76|13289.76|13413.7|13293.7|13409.76|13289.76|10
1645560860000|2022-02-22 20:14:20|13409.2|13289.2|13402.98|13282.98|13409.2|13289.2|13402.98|13282.98|10
1645560870000|2022-02-22 20:14:30|13402.27|13282.27|13396.23|13276.23|13402.27|13282.27|13396.23|13276.23|10
1645560880000|2022-02-22 20:14:40|13395.01|13275.01|13392.95|13272.95|13396.16|13276.16|13392.95|13272.95|10
1645560890000|2022-02-22 20:14:50|13392.76|13272.76|13389.14|13269.14|13392.76|13272.76|13389.14|13269.14|10
1645560900000|2022-02-22 20:15:00|13388.79|13268.79|13392.91|13272.91|13392.91|13272.91|13388.79|13268.79|10
1645560910000|2022-02-22 20:15:10|13393.76|13273.76|13397.5|13277.5|13397.5|13277.5|13393.76|13273.76|10
1645560920000|2022-02-22 20:15:20|13398.5|13278.5|13403.53|13283.53|13403.8|13283.8|13398.5|13278.5|10
1645560930000|2022-02-22 20:15:30|13403.71|13283.71|13405.71|13285.71|13405.71|13285.71|13403.66|13283.66|9
1645560940000|2022-02-22 20:15:40|13405.76|13285.76|13408.43|13288.43|13408.43|13288.43|13405.76|13285.76|10
1645560950000|2022-02-22 20:15:50|13408.41|13288.41|13412.51|13292.51|13412.95|13292.95|13408.41|13288.41|10
1645560960000|2022-02-22 20:16:00|13412.15|13292.15|13409.86|13289.86|13412.52|13292.52|13409.65|13289.65|10
1645560970000|2022-02-22 20:16:10|13409.4|13289.4|13404.76|13284.76|13409.4|13289.4|13404.76|13284.76|10
1645560980000|2022-02-22 20:16:20|13404.46|13284.46|13404.39|13284.39|13404.49|13284.49|13403.33|13283.33|10
1645560990000|2022-02-22 20:16:30|13403.73|13283.73|13404.05|13284.05|13404.27|13284.27|13403.07|13283.07|10
1645561000000|2022-02-22 20:16:40|13404.01|13284.01|13404.48|13284.48|13404.9|13284.9|13403.11|13283.11|10
1645561010000|2022-02-22 20:16:50|13399.58|13279.58|13396.94|13276.94|13399.58|13279.58|13396.41|13276.41|10
1645561020000|2022-02-22 20:17:00|13396.59|13276.59|13398.55|13278.55|13398.55|13278.55|13396.59|13276.59|10
1645561030000|2022-02-22 20:17:10|13398.57|13278.57|13400.48|13280.48|13401.14|13281.14|13398.39|13278.39|10
1645561040000|2022-02-22 20:17:20|13402.08|13282.08|13405.63|13285.63|13405.63|13285.63|13402.08|13282.08|10
1645561050000|2022-02-22 20:17:30|13406.01|13286.01|13408|13288|13408.18|13288.18|13406.01|13286.01|10
1645561060000|2022-02-22 20:17:40|13408.13|13288.13|13409.51|13289.51|13409.51|13289.51|13408.13|13288.13|10
1645561070000|2022-02-22 20:17:50|13409.73|13289.73|13408.14|13288.14|13409.73|13289.73|13408.05|13288.05|10
1645561080000|2022-02-22 20:18:00|13407.5|13287.5|13403|13283|13407.5|13287.5|13402.99|13282.99|10
1645561090000|2022-02-22 20:18:10|13402.68|13282.68|13399.19|13279.19|13402.68|13282.68|13399.19|13279.19|10
1645561100000|2022-02-22 20:18:20|13399.1|13279.1|13393.1|13273.1|13399.1|13279.1|13393.1|13273.1|10
1645561110000|2022-02-22 20:18:30|13390.97|13270.97|13382.92|13262.92|13390.97|13270.97|13382.92|13262.92|10
1645561120000|2022-02-22 20:18:40|13382.19|13262.19|13378.8|13258.8|13382.19|13262.19|13378.8|13258.8|10
1645561130000|2022-02-22 20:18:50|13379.34|13259.34|13377.4|13257.4|13379.58|13259.58|13377.34|13257.34|10
1645561140000|2022-02-22 20:19:00|13377.6|13257.6|13379.69|13259.69|13379.69|13259.69|13377.6|13257.6|10
1645561150000|2022-02-22 20:19:10|13380.14|13260.14|13381.03|13261.03|13381.51|13261.51|13379.97|13259.97|10
1645561160000|2022-02-22 20:19:20|13381.72|13261.72|13384.07|13264.07|13384.07|13264.07|13381.61|13261.61|10
1645561170000|2022-02-22 20:19:30|13384.03|13264.03|13384.66|13264.66|13385.25|13265.25|13384.03|13264.03|9
1645561180000|2022-02-22 20:19:40|13384.58|13264.58|13383.01|13263.01|13384.58|13264.58|13382.77|13262.77|10
1645561190000|2022-02-22 20:19:50|13382.61|13262.61|13381.68|13261.68|13382.61|13262.61|13381.16|13261.16|10
1645561200000|2022-02-22 20:20:00|13381.4|13261.4|13378.98|13258.98|13381.4|13261.4|13378.98|13258.98|10
1645561210000|2022-02-22 20:20:10|13378.08|13258.08|13373.95|13253.95|13378.08|13258.08|13373.95|13253.95|10
1645561220000|2022-02-22 20:20:20|13373.89|13253.89|13372.43|13252.43|13374.42|13254.42|13372.42|13252.42|10
1645561230000|2022-02-22 20:20:30|13372.64|13252.64|13371.9|13251.9|13372.75|13252.75|13371.37|13251.37|10
1645561240000|2022-02-22 20:20:40|13372.4|13252.4|13373.22|13253.22|13373.3|13253.3|13372.4|13252.4|10
1645561250000|2022-02-22 20:20:50|13374.05|13254.05|13374.68|13254.68|13374.68|13254.68|13373.94|13253.94|10
1645561260000|2022-02-22 20:21:00|13374.83|13254.83|13377.08|13257.08|13377.08|13257.08|13374.83|13254.83|10
1645561270000|2022-02-22 20:21:10|13377.24|13257.24|13380.69|13260.69|13380.69|13260.69|13377.24|13257.24|9
1645561280000|2022-02-22 20:21:20|13380.73|13260.73|13381.86|13261.86|13382.3|13262.3|13380.73|13260.73|10
1645561290000|2022-02-22 20:21:30|13382.21|13262.21|13383.61|13263.61|13383.68|13263.68|13381.89|13261.89|9
1645561300000|2022-02-22 20:21:40|13383.54|13263.54|13382.81|13262.81|13383.81|13263.81|13382.02|13262.02|10
1645561310000|2022-02-22 20:21:50|13382.74|13262.74|13381.58|13261.58|13383.17|13263.17|13381.58|13261.58|10
1645561320000|2022-02-22 20:22:00|13381.42|13261.42|13377.16|13257.16|13381.42|13261.42|13377.16|13257.16|10
1645561330000|2022-02-22 20:22:10|13375.4|13255.4|13370.87|13250.87|13375.4|13255.4|13370.87|13250.87|10
1645561340000|2022-02-22 20:22:20|13368.67|13248.67|13364.44|13244.44|13368.67|13248.67|13364.44|13244.44|10
1645561350000|2022-02-22 20:22:30|13361.19|13241.19|13352.43|13232.43|13361.19|13241.19|13352.43|13232.43|10
1645561360000|2022-02-22 20:22:40|13352.38|13232.38|13350.14|13230.14|13352.38|13232.38|13349.92|13229.92|10
1645561370000|2022-02-22 20:22:50|13350.53|13230.53|13349.6|13229.6|13350.79|13230.79|13349.6|13229.6|10
1645561380000|2022-02-22 20:23:00|13349.49|13229.49|13339.23|13219.23|13349.79|13229.79|13339.23|13219.23|10
1645561390000|2022-02-22 20:23:10|13339.6|13219.6|13341.61|13221.61|13341.61|13221.61|13339.45|13219.45|10
1645561400000|2022-02-22 20:23:20|13342.25|13222.25|13343.29|13223.29|13343.29|13223.29|13342.01|13222.01|10
1645561410000|2022-02-22 20:23:30|13343.59|13223.59|13343.76|13223.76|13343.91|13223.91|13342.99|13222.99|10
1645561420000|2022-02-22 20:23:40|13343.83|13223.83|13344.03|13224.03|13344.03|13224.03|13343.25|13223.25|10
1645561430000|2022-02-22 20:23:50|13343.83|13223.83|13340.93|13220.93|13343.83|13223.83|13340.93|13220.93|10
1645561440000|2022-02-22 20:24:00|13339.03|13219.03|13336.26|13216.26|13339.03|13219.03|13336.26|13216.26|10
1645561450000|2022-02-22 20:24:10|13336.16|13216.16|13334.17|13214.17|13336.16|13216.16|13334.17|13214.17|10
1645561460000|2022-02-22 20:24:20|13334.55|13214.55|13335.79|13215.79|13335.79|13215.79|13334.51|13214.51|10
1645561470000|2022-02-22 20:24:30|13336.54|13216.54|13337.65|13217.65|13337.7|13217.7|13336.42|13216.42|9
1645561480000|2022-02-22 20:24:40|13337.74|13217.74|13340.89|13220.89|13341.05|13221.05|13337.74|13217.74|10
1645561490000|2022-02-22 20:24:50|13340.9|13220.9|13343.87|13223.87|13344.02|13224.02|13340.9|13220.9|10
1645561500000|2022-02-22 20:25:00|13343.85|13223.85|13343.38|13223.38|13344.12|13224.12|13343.38|13223.38|10
1645561510000|2022-02-22 20:25:10|13342.89|13222.89|13344.34|13224.34|13344.44|13224.44|13342.89|13222.89|10
1645561520000|2022-02-22 20:25:20|13344.3|13224.3|13344.2|13224.2|13344.39|13224.39|13343.84|13223.84|10
1645561530000|2022-02-22 20:25:30|13344.7|13224.7|13346.06|13226.06|13346.06|13226.06|13344.67|13224.67|10
1645561540000|2022-02-22 20:25:40|13346.36|13226.36|13344.61|13224.61|13346.39|13226.39|13343.91|13223.91|10
1645561550000|2022-02-22 20:25:50|13344.91|13224.91|13344.95|13224.95|13344.95|13224.95|13343.87|13223.87|10
1645561560000|2022-02-22 20:26:00|13344.82|13224.82|13346.27|13226.27|13346.27|13226.27|13344.72|13224.72|9
1645561570000|2022-02-22 20:26:10|13346.92|13226.92|13348.89|13228.89|13348.89|13228.89|13346.81|13226.81|9
1645561580000|2022-02-22 20:26:20|13349.82|13229.82|13352.59|13232.59|13352.59|13232.59|13349.82|13229.82|10
1645561590000|2022-02-22 20:26:30|13353.06|13233.06|13355.32|13235.32|13355.52|13235.52|13353.06|13233.06|10
1645561600000|2022-02-22 20:26:40|13355.25|13235.25|13355.34|13235.34|13355.88|13235.88|13355.24|13235.24|10
1645561610000|2022-02-22 20:26:50|13355.37|13235.37|13356.04|13236.04|13356.14|13236.14|13355.22|13235.22|9
1645561620000|2022-02-22 20:27:00|13355.96|13235.96|13356.21|13236.21|13356.38|13236.38|13355.67|13235.67|10
1645561630000|2022-02-22 20:27:10|13355.93|13235.93|13357.04|13237.04|13357.75|13237.75|13355.35|13235.35|10
1645561640000|2022-02-22 20:27:20|13356.39|13236.39|13356.25|13236.25|13357.23|13237.23|13356.25|13236.25|10
1645561650000|2022-02-22 20:27:30|13355.8|13235.8|13354.25|13234.25|13355.8|13235.8|13353.9|13233.9|10
1645561660000|2022-02-22 20:27:40|13354.48|13234.48|13355.53|13235.53|13355.53|13235.53|13354.48|13234.48|9
1645561670000|2022-02-22 20:27:50|13355.77|13235.77|13356.86|13236.86|13357.21|13237.21|13355.77|13235.77|10
1645561680000|2022-02-22 20:28:00|13357.43|13237.43|13360.68|13240.68|13360.68|13240.68|13357.43|13237.43|8
1645561690000|2022-02-22 20:28:10|13360.98|13240.98|13364.38|13244.38|13364.38|13244.38|13360.98|13240.98|10
1645561700000|2022-02-22 20:28:20|13364.39|13244.39|13367.5|13247.5|13367.5|13247.5|13364.39|13244.39|10
1645561710000|2022-02-22 20:28:30|13368.07|13248.07|13371.19|13251.19|13371.19|13251.19|13368.07|13248.07|10
1645561720000|2022-02-22 20:28:40|13372.01|13252.01|13371.04|13251.04|13372.1|13252.1|13370.85|13250.85|10
1645561730000|2022-02-22 20:28:50|13370.59|13250.59|13367.79|13247.79|13370.59|13250.59|13367.79|13247.79|10
1645561740000|2022-02-22 20:29:00|13367.39|13247.39|13361.47|13241.47|13367.42|13247.42|13361.47|13241.47|10
1645561750000|2022-02-22 20:29:10|13361.23|13241.23|13361.49|13241.49|13361.49|13241.49|13360.3|13240.3|10
1645561760000|2022-02-22 20:29:20|13361.99|13241.99|13365.11|13245.11|13365.11|13245.11|13361.99|13241.99|10
1645561770000|2022-02-22 20:29:30|13364.81|13244.81|13363.77|13243.77|13364.81|13244.81|13363.77|13243.77|10
1645561780000|2022-02-22 20:29:40|13363.58|13243.58|13361.68|13241.68|13363.6|13243.6|13361.68|13241.68|10
1645561790000|2022-02-22 20:29:50|13362.01|13242.01|13361.81|13241.81|13362.03|13242.03|13360.99|13240.99|10
1645561800000|2022-02-22 20:30:00|13360.94|13240.94|13358.16|13238.16|13360.94|13240.94|13358.16|13238.16|10
1645561810000|2022-02-22 20:30:10|13357.49|13237.49|13351.85|13231.85|13357.49|13237.49|13351.85|13231.85|10
1645561820000|2022-02-22 20:30:20|13350.52|13230.52|13344.63|13224.63|13350.52|13230.52|13344.63|13224.63|10
1645561830000|2022-02-22 20:30:30|13344.51|13224.51|13343.13|13223.13|13344.62|13224.62|13342.97|13222.97|9
1645561840000|2022-02-22 20:30:40|13343.04|13223.04|13340.81|13220.81|13343.31|13223.31|13340.73|13220.73|10
1645561850000|2022-02-22 20:30:50|13341.28|13221.28|13337.75|13217.75|13341.28|13221.28|13336.75|13216.75|10
1645561860000|2022-02-22 20:31:00|13337.44|13217.44|13332.96|13212.96|13337.44|13217.44|13332.96|13212.96|10
1645561870000|2022-02-22 20:31:10|13332.67|13212.67|13332.83|13212.83|13333.14|13213.14|13330.57|13210.57|10
1645561880000|2022-02-22 20:31:20|13332.64|13212.64|13333.34|13213.34|13333.57|13213.57|13332.02|13212.02|10
1645561890000|2022-02-22 20:31:30|13333.18|13213.18|13332.51|13212.51|13333.38|13213.38|13332.37|13212.37|10
1645561900000|2022-02-22 20:31:40|13332.43|13212.43|13331.31|13211.31|13332.66|13212.66|13331.19|13211.19|10
1645561910000|2022-02-22 20:31:50|13331.37|13211.37|13331.03|13211.03|13331.54|13211.54|13330.64|13210.64|10
1645561920000|2022-02-22 20:32:00|13331.49|13211.49|13332.39|13212.39|13332.69|13212.69|13330.94|13210.94|10
1645561930000|2022-02-22 20:32:10|13331.68|13211.68|13331.71|13211.71|13332.05|13212.05|13330.37|13210.37|10
1645561940000|2022-02-22 20:32:20|13331.65|13211.65|13331.8|13211.8|13332.25|13212.25|13331.64|13211.64|9
1645561950000|2022-02-22 20:32:30|13331.84|13211.84|13333.89|13213.89|13333.89|13213.89|13331.71|13211.71|10
1645561960000|2022-02-22 20:32:40|13334.45|13214.45|13335.98|13215.98|13336|13216|13334.45|13214.45|10
1645561970000|2022-02-22 20:32:50|13335.89|13215.89|13336.01|13216.01|13336.68|13216.68|13335.68|13215.68|10
1645561980000|2022-02-22 20:33:00|13336|13216|13336.44|13216.44|13336.74|13216.74|13335.8|13215.8|10
1645561990000|2022-02-22 20:33:10|13336.75|13216.75|13341.41|13221.41|13341.79|13221.79|13336.75|13216.75|10
1645562000000|2022-02-22 20:33:20|13341.95|13221.95|13340.53|13220.53|13342.44|13222.44|13340.53|13220.53|10
1645562010000|2022-02-22 20:33:30|13340.69|13220.69|13339.35|13219.35|13341.21|13221.21|13339.35|13219.35|10
1645562020000|2022-02-22 20:33:40|13339.26|13219.26|13337.01|13217.01|13339.26|13219.26|13336.52|13216.52|10
1645562030000|2022-02-22 20:33:50|13337.03|13217.03|13336.76|13216.76|13337.21|13217.21|13336.37|13216.37|9
1645562040000|2022-02-22 20:34:00|13336.84|13216.84|13336.85|13216.85|13337.77|13217.77|13336.84|13216.84|10
1645562050000|2022-02-22 20:34:10|13337.39|13217.39|13337.17|13217.17|13337.54|13217.54|13336.43|13216.43|10
1645562060000|2022-02-22 20:34:20|13337.79|13217.79|13338.34|13218.34|13338.36|13218.36|13337.79|13217.79|10
1645562070000|2022-02-22 20:34:30|13338.57|13218.57|13339.21|13219.21|13339.9|13219.9|13338.57|13218.57|10
1645562080000|2022-02-22 20:34:40|13339.17|13219.17|13338.5|13218.5|13339.17|13219.17|13338.4|13218.4|10
1645562090000|2022-02-22 20:34:50|13338.26|13218.26|13338.42|13218.42|13339.13|13219.13|13338|13218|10
1645562100000|2022-02-22 20:35:00|13337.35|13217.35|13337.67|13217.67|13337.67|13217.67|13336.31|13216.31|10
1645562110000|2022-02-22 20:35:10|13337.42|13217.42|13338.42|13218.42|13338.42|13218.42|13337.08|13217.08|9
1645562120000|2022-02-22 20:35:20|13338.5|13218.5|13338.72|13218.72|13339.43|13219.43|13338.35|13218.35|10
1645562130000|2022-02-22 20:35:30|13338.38|13218.38|13340.86|13220.86|13340.86|13220.86|13338.38|13218.38|10
1645562140000|2022-02-22 20:35:40|13341.06|13221.06|13342.86|13222.86|13342.86|13222.86|13341.06|13221.06|10
1645562150000|2022-02-22 20:35:50|13343.38|13223.38|13344.18|13224.18|13344.18|13224.18|13343.07|13223.07|10
1645562160000|2022-02-22 20:36:00|13344.58|13224.58|13348.09|13228.09|13348.09|13228.09|13344.58|13224.58|10
1645562170000|2022-02-22 20:36:10|13347.54|13227.54|13346.19|13226.19|13347.54|13227.54|13346.19|13226.19|9
1645562180000|2022-02-22 20:36:20|13345.49|13225.49|13342.34|13222.34|13345.49|13225.49|13342.34|13222.34|10
1645562190000|2022-02-22 20:36:30|13342.14|13222.14|13339.59|13219.59|13342.4|13222.4|13339.59|13219.59|10
1645562200000|2022-02-22 20:36:40|13338.85|13218.85|13337.9|13217.9|13338.85|13218.85|13337.76|13217.76|9
1645562210000|2022-02-22 20:36:50|13337.35|13217.35|13334.67|13214.67|13337.6|13217.6|13334.67|13214.67|10
1645562220000|2022-02-22 20:37:00|13334.97|13214.97|13333.49|13213.49|13334.97|13214.97|13333.49|13213.49|9
1645562230000|2022-02-22 20:37:10|13333.91|13213.91|13332.29|13212.29|13333.91|13213.91|13331.77|13211.77|10
1645562240000|2022-02-22 20:37:20|13332.32|13212.32|13330.25|13210.25|13332.58|13212.58|13330.25|13210.25|9
1645562250000|2022-02-22 20:37:30|13330.2|13210.2|13329.21|13209.21|13330.39|13210.39|13328.94|13208.94|10
1645562260000|2022-02-22 20:37:40|13328.78|13208.78|13329.18|13209.18|13329.48|13209.48|13328.37|13208.37|10
1645562270000|2022-02-22 20:37:50|13328.98|13208.98|13329.12|13209.12|13329.36|13209.36|13328.84|13208.84|10
1645562280000|2022-02-22 20:38:00|13329.17|13209.17|13329.21|13209.21|13330.03|13210.03|13329.15|13209.15|10
1645562290000|2022-02-22 20:38:10|13329.16|13209.16|13327.44|13207.44|13329.16|13209.16|13327.44|13207.44|9
1645562300000|2022-02-22 20:38:20|13326.55|13206.55|13320.84|13200.84|13326.56|13206.56|13320.84|13200.84|10
1645562310000|2022-02-22 20:38:30|13320.05|13200.05|13313.61|13193.61|13320.05|13200.05|13313.61|13193.61|10
1645562320000|2022-02-22 20:38:40|13314.02|13194.02|13312.14|13192.14|13314.02|13194.02|13311.86|13191.86|10
1645562330000|2022-02-22 20:38:50|13312.01|13192.01|13312.47|13192.47|13312.48|13192.48|13311.83|13191.83|8
1645562340000|2022-02-22 20:39:00|13312.76|13192.76|13316.16|13196.16|13316.16|13196.16|13312.76|13192.76|10
1645562350000|2022-02-22 20:39:10|13316.12|13196.12|13318.28|13198.28|13318.28|13198.28|13314.71|13194.71|10
1645562360000|2022-02-22 20:39:20|13317.98|13197.98|13317.29|13197.29|13318.59|13198.59|13317.29|13197.29|10
1645562370000|2022-02-22 20:39:30|13317.33|13197.33|13315.8|13195.8|13317.56|13197.56|13315.13|13195.13|10
1645562380000|2022-02-22 20:39:40|13315.65|13195.65|13316.63|13196.63|13316.98|13196.98|13315.65|13195.65|10
1645562390000|2022-02-22 20:39:50|13316.71|13196.71|13319.16|13199.16|13319.16|13199.16|13316.71|13196.71|10
1645562400000|2022-02-22 20:40:00|13319.79|13199.79|13323.81|13203.81|13323.81|13203.81|13319.79|13199.79|10
1645562410000|2022-02-22 20:40:10|13323.99|13203.99|13326.2|13206.2|13326.8|13206.8|13323.97|13203.97|10
1645562420000|2022-02-22 20:40:20|13326.26|13206.26|13325.62|13205.62|13326.53|13206.53|13325.62|13205.62|10
1645562430000|2022-02-22 20:40:30|13326.09|13206.09|13323.92|13203.92|13326.09|13206.09|13323.92|13203.92|10
1645562440000|2022-02-22 20:40:40|13323.72|13203.72|13322.53|13202.53|13323.85|13203.85|13322.38|13202.38|10
1645562450000|2022-02-22 20:40:50|13322.35|13202.35|13320.63|13200.63|13322.35|13202.35|13320.63|13200.63|10
1645562460000|2022-02-22 20:41:00|13320.6|13200.6|13315.34|13195.34|13320.6|13200.6|13315.34|13195.34|10
1645562470000|2022-02-22 20:41:10|13314.68|13194.68|13313.16|13193.16|13315.03|13195.03|13313.16|13193.16|10
1645562480000|2022-02-22 20:41:20|13313.59|13193.59|13315.65|13195.65|13315.65|13195.65|13313.59|13193.59|10
1645562490000|2022-02-22 20:41:30|13315.71|13195.71|13319.16|13199.16|13319.16|13199.16|13315.71|13195.71|10
1645562500000|2022-02-22 20:41:40|13319.85|13199.85|13320.96|13200.96|13321.1|13201.1|13319.85|13199.85|10
1645562510000|2022-02-22 20:41:50|13320.92|13200.92|13320.37|13200.37|13321.11|13201.11|13320.37|13200.37|10
1645562520000|2022-02-22 20:42:00|13320.49|13200.49|13317.62|13197.62|13320.49|13200.49|13317.62|13197.62|10
1645562530000|2022-02-22 20:42:10|13316.93|13196.93|13311.95|13191.95|13317.08|13197.08|13311.88|13191.88|10
1645562540000|2022-02-22 20:42:20|13311.88|13191.88|13306.65|13186.65|13311.88|13191.88|13306.22|13186.22|10
1645562550000|2022-02-22 20:42:30|13306.46|13186.46|13301.73|13181.73|13306.46|13186.46|13301.73|13181.73|9
1645562560000|2022-02-22 20:42:40|13301.76|13181.76|13300.95|13180.95|13301.76|13181.76|13300.43|13180.43|10
1645562570000|2022-02-22 20:42:50|13300.92|13180.92|13300.15|13180.15|13300.92|13180.92|13299.19|13179.19|10
1645562580000|2022-02-22 20:43:00|13299.98|13179.98|13299.1|13179.1|13300.41|13180.41|13299.1|13179.1|10
1645562590000|2022-02-22 20:43:10|13299.28|13179.28|13296.15|13176.15|13299.28|13179.28|13296.15|13176.15|10
1645562600000|2022-02-22 20:43:20|13296.16|13176.16|13294.28|13174.28|13296.26|13176.26|13294.23|13174.23|10
1645562610000|2022-02-22 20:43:30|13293.59|13173.59|13290.61|13170.61|13293.59|13173.59|13290.41|13170.41|10
1645562620000|2022-02-22 20:43:40|13289.96|13169.96|13289.14|13169.14|13289.96|13169.96|13288.08|13168.08|10
1645562630000|2022-02-22 20:43:50|13289.75|13169.75|13283.46|13163.46|13290.22|13170.22|13283.29|13163.29|10
1645562640000|2022-02-22 20:44:00|13282.25|13162.25|13275.94|13155.94|13282.86|13162.86|13275.94|13155.94|10
1645562650000|2022-02-22 20:44:10|13276.23|13156.23|13274.23|13154.23|13276.23|13156.23|13274.23|13154.23|10
1645562660000|2022-02-22 20:44:20|13273.8|13153.8|13276.13|13156.13|13276.46|13156.46|13273.12|13153.12|10
1645562670000|2022-02-22 20:44:30|13277.07|13157.07|13278.25|13158.25|13278.36|13158.36|13277.07|13157.07|10
1645562680000|2022-02-22 20:44:40|13277.81|13157.81|13283.1|13163.1|13283.1|13163.1|13277.81|13157.81|10
1645562690000|2022-02-22 20:44:50|13283.06|13163.06|13284.89|13164.89|13284.89|13164.89|13283.06|13163.06|9
1645562700000|2022-02-22 20:45:00|13284.79|13164.79|13286.06|13166.06|13286.2|13166.2|13284.79|13164.79|10
1645562710000|2022-02-22 20:45:10|13286.46|13166.46|13286.12|13166.12|13287.17|13167.17|13286.12|13166.12|10
1645562720000|2022-02-22 20:45:20|13286.04|13166.04|13284.71|13164.71|13286.04|13166.04|13284.27|13164.27|9
1645562730000|2022-02-22 20:45:30|13283.79|13163.79|13285.15|13165.15|13285.23|13165.23|13283.55|13163.55|10
1645562740000|2022-02-22 20:45:40|13285.11|13165.11|13280.38|13160.38|13285.11|13165.11|13279.67|13159.67|10
1645562750000|2022-02-22 20:45:50|13280.16|13160.16|13281.59|13161.59|13281.59|13161.59|13280.16|13160.16|10
1645562760000|2022-02-22 20:46:00|13281.79|13161.79|13284.06|13164.06|13284.06|13164.06|13281.79|13161.79|10
1645562770000|2022-02-22 20:46:10|13283.9|13163.9|13284.42|13164.42|13284.61|13164.61|13283.54|13163.54|10
1645562780000|2022-02-22 20:46:20|13284.04|13164.04|13284.95|13164.95|13285.22|13165.22|13284.04|13164.04|10
1645562790000|2022-02-22 20:46:30|13284.83|13164.83|13283.44|13163.44|13285.65|13165.65|13283.44|13163.44|10
1645562800000|2022-02-22 20:46:40|13283.46|13163.46|13279.69|13159.69|13283.46|13163.46|13279.69|13159.69|10
1645562810000|2022-02-22 20:46:50|13279.46|13159.46|13276.33|13156.33|13279.75|13159.75|13276.33|13156.33|10
1645562820000|2022-02-22 20:47:00|13276.85|13156.85|13276.29|13156.29|13277.17|13157.17|13276.29|13156.29|10
1645562830000|2022-02-22 20:47:10|13276.34|13156.34|13278.18|13158.18|13278.18|13158.18|13276.34|13156.34|10
1645562840000|2022-02-22 20:47:20|13278.33|13158.33|13278.09|13158.09|13278.75|13158.75|13277.49|13157.49|10
1645562850000|2022-02-22 20:47:30|13278.15|13158.15|13279.97|13159.97|13280.46|13160.46|13278.15|13158.15|10
1645562860000|2022-02-22 20:47:40|13281.32|13161.32|13283.29|13163.29|13283.69|13163.69|13281.32|13161.32|10
1645562870000|2022-02-22 20:47:50|13283.26|13163.26|13282.37|13162.37|13283.26|13163.26|13281.7|13161.7|10
1645562880000|2022-02-22 20:48:00|13281.98|13161.98|13282.4|13162.4|13282.48|13162.48|13281.57|13161.57|9
1645562890000|2022-02-22 20:48:10|13282.46|13162.46|13286.21|13166.21|13286.21|13166.21|13282.46|13162.46|10
1645562900000|2022-02-22 20:48:20|13286.93|13166.93|13287.62|13167.62|13287.62|13167.62|13286.44|13166.44|10
1645562910000|2022-02-22 20:48:30|13287.56|13167.56|13288.12|13168.12|13288.49|13168.49|13287.56|13167.56|10
1645562920000|2022-02-22 20:48:40|13287.99|13167.99|13287.25|13167.25|13288.16|13168.16|13287.25|13167.25|9
1645562930000|2022-02-22 20:48:50|13287.08|13167.08|13285.05|13165.05|13287.08|13167.08|13285.05|13165.05|10
1645562940000|2022-02-22 20:49:00|13284.45|13164.45|13288.78|13168.78|13288.78|13168.78|13284.38|13164.38|10
1645562950000|2022-02-22 20:49:10|13288.37|13168.37|13291.89|13171.89|13291.89|13171.89|13287.99|13167.99|10
1645562960000|2022-02-22 20:49:20|13292.31|13172.31|13294.62|13174.62|13294.62|13174.62|13292.31|13172.31|10
1645562970000|2022-02-22 20:49:30|13294.85|13174.85|13293.75|13173.75|13294.85|13174.85|13293.63|13173.63|10
1645562980000|2022-02-22 20:49:40|13293.83|13173.83|13295.41|13175.41|13295.41|13175.41|13293.64|13173.64|10
1645562990000|2022-02-22 20:49:50|13295.16|13175.16|13295.03|13175.03|13295.37|13175.37|13294.65|13174.65|10
1645563000000|2022-02-22 20:50:00|13295.37|13175.37|13293.65|13173.65|13296.47|13176.47|13293.65|13173.65|10
1645563010000|2022-02-22 20:50:10|13293.24|13173.24|13286.26|13166.26|13293.31|13173.31|13286.26|13166.26|10
1645563020000|2022-02-22 20:50:20|13286.56|13166.56|13281.01|13161.01|13286.56|13166.56|13281.01|13161.01|10
1645563030000|2022-02-22 20:50:30|13280.76|13160.76|13277.21|13157.21|13280.76|13160.76|13277.21|13157.21|10
1645563040000|2022-02-22 20:50:40|13276.81|13156.81|13277.15|13157.15|13277.15|13157.15|13276.43|13156.43|9
1645563050000|2022-02-22 20:50:50|13276.84|13156.84|13276.74|13156.74|13277.28|13157.28|13276.53|13156.53|10
1645563060000|2022-02-22 20:51:00|13277.47|13157.47|13283.33|13163.33|13283.33|13163.33|13277.47|13157.47|10
1645563070000|2022-02-22 20:51:10|13284.33|13164.33|13284.29|13164.29|13285.6|13165.6|13284.29|13164.29|9
1645563080000|2022-02-22 20:51:20|13283.78|13163.78|13285.74|13165.74|13285.74|13165.74|13283.78|13163.78|10
1645563090000|2022-02-22 20:51:30|13285.37|13165.37|13283.93|13163.93|13285.37|13165.37|13283.93|13163.93|10
1645563100000|2022-02-22 20:51:40|13284.31|13164.31|13283.87|13163.87|13284.55|13164.55|13283.25|13163.25|10
1645563110000|2022-02-22 20:51:50|13283.8|13163.8|13285.63|13165.63|13285.9|13165.9|13283.8|13163.8|10
1645563120000|2022-02-22 20:52:00|13285.66|13165.66|13286.88|13166.88|13287.13|13167.13|13285.66|13165.66|10
1645563130000|2022-02-22 20:52:10|13286.47|13166.47|13286.03|13166.03|13287.11|13167.11|13286.03|13166.03|10
1645563140000|2022-02-22 20:52:20|13286.15|13166.15|13286.16|13166.16|13286.72|13166.72|13285.73|13165.73|10
1645563150000|2022-02-22 20:52:30|13285.93|13165.93|13286.22|13166.22|13286.68|13166.68|13285.38|13165.38|10
1645563160000|2022-02-22 20:52:40|13286.17|13166.17|13284.06|13164.06|13286.17|13166.17|13284.06|13164.06|10
1645563170000|2022-02-22 20:52:50|13283.83|13163.83|13281.89|13161.89|13283.83|13163.83|13281.77|13161.77|10
1645563180000|2022-02-22 20:53:00|13282.22|13162.22|13282.84|13162.84|13282.97|13162.97|13282.22|13162.22|10
1645563190000|2022-02-22 20:53:10|13281.72|13161.72|13281.19|13161.19|13281.72|13161.72|13280.87|13160.87|10
1645563200000|2022-02-22 20:53:20|13281.23|13161.23|13280.84|13160.84|13281.49|13161.49|13280.67|13160.67|10
1645563210000|2022-02-22 20:53:30|13281.1|13161.1|13281.06|13161.06|13281.38|13161.38|13280.76|13160.76|10
1645563220000|2022-02-22 20:53:40|13280|13160|13278.53|13158.53|13280|13160|13278.53|13158.53|10
1645563230000|2022-02-22 20:53:50|13278.32|13158.32|13276.8|13156.8|13278.32|13158.32|13276.75|13156.75|10
1645563240000|2022-02-22 20:54:00|13276.28|13156.28|13275.44|13155.44|13276.28|13156.28|13275.39|13155.39|9
1645563250000|2022-02-22 20:54:10|13275.03|13155.03|13274.62|13154.62|13275.03|13155.03|13273.83|13153.83|10
1645563260000|2022-02-22 20:54:20|13274.56|13154.56|13275.03|13155.03|13275.09|13155.09|13274.02|13154.02|10
1645563270000|2022-02-22 20:54:30|13275.02|13155.02|13274.74|13154.74|13275.21|13155.21|13274.74|13154.74|10
1645563280000|2022-02-22 20:54:40|13275.29|13155.29|13278.69|13158.69|13278.69|13158.69|13275.25|13155.25|10
1645563290000|2022-02-22 20:54:50|13278.89|13158.89|13279.09|13159.09|13279.34|13159.34|13278.76|13158.76|9
1645563300000|2022-02-22 20:55:00|13279.33|13159.33|13289.31|13169.31|13289.31|13169.31|13279.33|13159.33|10
1645563310000|2022-02-22 20:55:10|13289.15|13169.15|13303.52|13183.52|13303.52|13183.52|13289.15|13169.15|10
1645563320000|2022-02-22 20:55:20|13304.16|13184.16|13311.73|13191.73|13313.03|13193.03|13304.16|13184.16|10
1645563330000|2022-02-22 20:55:30|13312.07|13192.07|13309.79|13189.79|13312.07|13192.07|13309.79|13189.79|10
1645563340000|2022-02-22 20:55:40|13308.21|13188.21|13305.6|13185.6|13309.03|13189.03|13305.54|13185.54|10
1645563350000|2022-02-22 20:55:50|13305.43|13185.43|13304.43|13184.43|13305.45|13185.45|13304.43|13184.43|9
1645563360000|2022-02-22 20:56:00|13304.42|13184.42|13306.69|13186.69|13307.22|13187.22|13304.42|13184.42|10
1645563370000|2022-02-22 20:56:10|13305.87|13185.87|13306|13186|13306.21|13186.21|13305.76|13185.76|10
1645563380000|2022-02-22 20:56:20|13305.67|13185.67|13303.96|13183.96|13305.67|13185.67|13303.61|13183.61|10
1645563390000|2022-02-22 20:56:30|13304.1|13184.1|13302.47|13182.47|13304.1|13184.1|13302.47|13182.47|10
1645563400000|2022-02-22 20:56:40|13302.13|13182.13|13303.54|13183.54|13303.54|13183.54|13301.67|13181.67|10
1645563410000|2022-02-22 20:56:50|13303.83|13183.83|13304.15|13184.15|13304.22|13184.22|13303.64|13183.64|9
1645563420000|2022-02-22 20:57:00|13304.54|13184.54|13306.5|13186.5|13306.79|13186.79|13304.54|13184.54|10
1645563430000|2022-02-22 20:57:10|13307.14|13187.14|13302.57|13182.57|13307.14|13187.14|13302.57|13182.57|10
1645563440000|2022-02-22 20:57:20|13302.69|13182.69|13300.72|13180.72|13302.76|13182.76|13300.72|13180.72|9
1645563450000|2022-02-22 20:57:30|13300.31|13180.31|13301.53|13181.53|13301.53|13181.53|13300.29|13180.29|10
1645563460000|2022-02-22 20:57:40|13300.87|13180.87|13301.4|13181.4|13301.47|13181.47|13300.49|13180.49|10
1645563470000|2022-02-22 20:57:50|13301.85|13181.85|13303.06|13183.06|13303.06|13183.06|13301.85|13181.85|10
1645563480000|2022-02-22 20:58:00|13302.73|13182.73|13303.05|13183.05|13304.01|13184.01|13302.63|13182.63|10
1645563490000|2022-02-22 20:58:10|13302.7|13182.7|13303.92|13183.92|13304.22|13184.22|13302.7|13182.7|10
1645563500000|2022-02-22 20:58:20|13304.37|13184.37|13304.75|13184.75|13305.08|13185.08|13304|13184|10
1645563510000|2022-02-22 20:58:30|13304.35|13184.35|13303.71|13183.71|13304.35|13184.35|13303.71|13183.71|9
1645563520000|2022-02-22 20:58:40|13303.7|13183.7|13306.55|13186.55|13306.55|13186.55|13303.7|13183.7|10
1645563530000|2022-02-22 20:58:50|13306.44|13186.44|13307.66|13187.66|13307.66|13187.66|13306.44|13186.44|10
1645563540000|2022-02-22 20:59:00|13307.94|13187.94|13309.83|13189.83|13309.83|13189.83|13307.94|13187.94|10
1645563550000|2022-02-22 20:59:10|13309.59|13189.59|13308.88|13188.88|13309.66|13189.66|13308.84|13188.84|8
1645563560000|2022-02-22 20:59:20|13309.24|13189.24|13311.75|13191.75|13311.75|13191.75|13309.01|13189.01|9
1645563570000|2022-02-22 20:59:30|13311.35|13191.35|13311.76|13191.76|13312.37|13192.37|13311.1|13191.1|10
1645563580000|2022-02-22 20:59:40|13311.15|13191.15|13311.07|13191.07|13311.51|13191.51|13310.95|13190.95|10
1645563590000|2022-02-22 20:59:50|13311.01|13191.01|13311.2|13191.2|13311.52|13191.52|13310.66|13190.66|10
1645563600000|2022-02-22 21:00:00|13311.29|13191.29|13310.79|13190.79|13311.5|13191.5|13310.27|13190.27|10
1645563610000|2022-02-22 21:00:10|13310.95|13190.95|13308.89|13188.89|13310.95|13190.95|13308.89|13188.89|10
1645563620000|2022-02-22 21:00:20|13309.76|13189.76|13312.69|13192.69|13312.7|13192.7|13309.22|13189.22|10
1645563630000|2022-02-22 21:00:30|13312.84|13192.84|13317.11|13197.11|13317.11|13197.11|13312.84|13192.84|10
1645563640000|2022-02-22 21:00:40|13318.04|13198.04|13324.36|13204.36|13324.44|13204.44|13318.04|13198.04|10
1645563650000|2022-02-22 21:00:50|13324.54|13204.54|13325.84|13205.84|13326.08|13206.08|13324.3|13204.3|10
1645563660000|2022-02-22 21:01:00|13326.09|13206.09|13328.08|13208.08|13328.36|13208.36|13326.09|13206.09|10
1645563670000|2022-02-22 21:01:10|13327.86|13207.86|13330.42|13210.42|13330.42|13210.42|13327.45|13207.45|10
1645563680000|2022-02-22 21:01:20|13331.13|13211.13|13333.11|13213.11|13333.27|13213.27|13331.1|13211.1|10
1645563690000|2022-02-22 21:01:30|13333.16|13213.16|13337.47|13217.47|13337.68|13217.68|13333.16|13213.16|10
1645563700000|2022-02-22 21:01:40|13337.21|13217.21|13338.99|13218.99|13339.16|13219.16|13337.21|13217.21|9
1645563710000|2022-02-22 21:01:50|13338.68|13218.68|13349.28|13229.28|13349.28|13229.28|13338.68|13218.68|10
1645563720000|2022-02-22 21:02:00|13349.49|13229.49|13347.45|13227.45|13350.25|13230.25|13347.45|13227.45|10
1645563730000|2022-02-22 21:02:10|13347.86|13227.86|13349.18|13229.18|13349.38|13229.38|13347.83|13227.83|10
1645563740000|2022-02-22 21:02:20|13349.27|13229.27|13346.86|13226.86|13349.67|13229.67|13346.86|13226.86|10
1645563750000|2022-02-22 21:02:30|13346.56|13226.56|13344.79|13224.79|13346.86|13226.86|13344.31|13224.31|10
1645563760000|2022-02-22 21:02:40|13344.73|13224.73|13342.97|13222.97|13344.73|13224.73|13342.87|13222.87|10
1645563770000|2022-02-22 21:02:50|13342.83|13222.83|13342.38|13222.38|13342.91|13222.91|13342.12|13222.12|9
1645563780000|2022-02-22 21:03:00|13342.52|13222.52|13343.03|13223.03|13343.26|13223.26|13342.52|13222.52|10
1645563790000|2022-02-22 21:03:10|13343.17|13223.17|13342.89|13222.89|13343.88|13223.88|13342.74|13222.74|9
1645563800000|2022-02-22 21:03:20|13342.58|13222.58|13343.17|13223.17|13343.89|13223.89|13342.58|13222.58|10
1645563810000|2022-02-22 21:03:30|13343.1|13223.1|13343.26|13223.26|13343.35|13223.35|13342.94|13222.94|10
1645563820000|2022-02-22 21:03:40|13344.28|13224.28|13349.67|13229.67|13349.67|13229.67|13344.28|13224.28|10
1645563830000|2022-02-22 21:03:50|13350.32|13230.32|13353.53|13233.53|13354.08|13234.08|13350.32|13230.32|9
1645563840000|2022-02-22 21:04:00|13353.73|13233.73|13354.09|13234.09|13354.37|13234.37|13353.6|13233.6|10
1645563850000|2022-02-22 21:04:10|13353.84|13233.84|13352.33|13232.33|13353.84|13233.84|13352.33|13232.33|10
1645563860000|2022-02-22 21:04:20|13352.11|13232.11|13353.77|13233.77|13353.87|13233.87|13352.11|13232.11|10
1645563870000|2022-02-22 21:04:30|13355.9|13235.9|13357.25|13237.25|13357.33|13237.33|13355.9|13235.9|10
1645563880000|2022-02-22 21:04:40|13357.79|13237.79|13359.45|13239.45|13359.45|13239.45|13357.14|13237.14|10
1645563890000|2022-02-22 21:04:50|13359.42|13239.42|13365.13|13245.13|13365.13|13245.13|13359.09|13239.09|10
1645563900000|2022-02-22 21:05:00|13366.01|13246.01|13366.28|13246.28|13366.8|13246.8|13366.01|13246.01|10
1645563910000|2022-02-22 21:05:10|13366.27|13246.27|13363.6|13243.6|13366.27|13246.27|13363.36|13243.36|10
1645563920000|2022-02-22 21:05:20|13363.98|13243.98|13364.29|13244.29|13364.29|13244.29|13363.98|13243.98|9
1645563930000|2022-02-22 21:05:30|13363.69|13243.69|13360.93|13240.93|13363.69|13243.69|13360.93|13240.93|10
1645563940000|2022-02-22 21:05:40|13360.63|13240.63|13361.08|13241.08|13361.12|13241.12|13360|13240|10
1645563950000|2022-02-22 21:05:50|13360.71|13240.71|13357.97|13237.97|13360.71|13240.71|13357.97|13237.97|10
1645563960000|2022-02-22 21:06:00|13357.61|13237.61|13357.05|13237.05|13357.61|13237.61|13356.89|13236.89|10
1645563970000|2022-02-22 21:06:10|13356.71|13236.71|13354.19|13234.19|13356.71|13236.71|13354.19|13234.19|10
1645563980000|2022-02-22 21:06:20|13354.21|13234.21|13353.6|13233.6|13354.22|13234.22|13353.35|13233.35|9
1645563990000|2022-02-22 21:06:30|13353.24|13233.24|13352.43|13232.43|13353.24|13233.24|13352.21|13232.21|10
1645564000000|2022-02-22 21:06:40|13351.88|13231.88|13352.22|13232.22|13352.22|13232.22|13351.08|13231.08|10
1645564010000|2022-02-22 21:06:50|13352.33|13232.33|13352.47|13232.47|13352.52|13232.52|13352.14|13232.14|9
1645564020000|2022-02-22 21:07:00|13352.74|13232.74|13353.48|13233.48|13353.48|13233.48|13352.74|13232.74|10
1645564030000|2022-02-22 21:07:10|13353.15|13233.15|13348.7|13228.7|13353.15|13233.15|13348.7|13228.7|9
1645564040000|2022-02-22 21:07:20|13348.03|13228.03|13346.25|13226.25|13348.15|13228.15|13346.25|13226.25|9
1645564050000|2022-02-22 21:07:30|13346.1|13226.1|13346.55|13226.55|13346.55|13226.55|13345.78|13225.78|10
1645564060000|2022-02-22 21:07:40|13346.94|13226.94|13347.37|13227.37|13347.37|13227.37|13346.54|13226.54|10
1645564070000|2022-02-22 21:07:50|13348.09|13228.09|13352.11|13232.11|13352.11|13232.11|13348.09|13228.09|10
1645564080000|2022-02-22 21:08:00|13352.55|13232.55|13360.72|13240.72|13360.72|13240.72|13352.55|13232.55|10
1645564090000|2022-02-22 21:08:10|13360.87|13240.87|13365.07|13245.07|13365.07|13245.07|13360.87|13240.87|10
1645564100000|2022-02-22 21:08:20|13364.61|13244.61|13369.52|13249.52|13369.79|13249.79|13364.61|13244.61|10
1645564110000|2022-02-22 21:08:30|13369.8|13249.8|13371.16|13251.16|13371.47|13251.47|13369.33|13249.33|10
1645564120000|2022-02-22 21:08:40|13369.9|13249.9|13369.93|13249.93|13370.15|13250.15|13369.55|13249.55|10
1645564130000|2022-02-22 21:08:50|13369.79|13249.79|13371.22|13251.22|13371.94|13251.94|13369.71|13249.71|10
1645564140000|2022-02-22 21:09:00|13371.54|13251.54|13370.54|13250.54|13371.62|13251.62|13370.51|13250.51|10
1645564150000|2022-02-22 21:09:10|13370.46|13250.46|13372.34|13252.34|13372.34|13252.34|13370.26|13250.26|10
1645564160000|2022-02-22 21:09:20|13372.45|13252.45|13372.77|13252.77|13372.94|13252.94|13372.45|13252.45|10
1645564170000|2022-02-22 21:09:30|13372.87|13252.87|13374.09|13254.09|13374.48|13254.48|13372.81|13252.81|10
1645564180000|2022-02-22 21:09:40|13374.46|13254.46|13375.44|13255.44|13375.44|13255.44|13374.46|13254.46|10
1645564190000|2022-02-22 21:09:50|13375.5|13255.5|13375.04|13255.04|13375.5|13255.5|13374.77|13254.77|9
1645564200000|2022-02-22 21:10:00|13374.27|13254.27|13372.7|13252.7|13374.39|13254.39|13372.7|13252.7|10
1645564210000|2022-02-22 21:10:10|13372.45|13252.45|13373.75|13253.75|13373.75|13253.75|13372.26|13252.26|10
1645564220000|2022-02-22 21:10:20|13373.56|13253.56|13375.69|13255.69|13375.69|13255.69|13373.56|13253.56|9
1645564230000|2022-02-22 21:10:30|13376.3|13256.3|13377.78|13257.78|13377.78|13257.78|13376.3|13256.3|10
1645564240000|2022-02-22 21:10:40|13378.68|13258.68|13380.31|13260.31|13380.31|13260.31|13378.68|13258.68|8
1645564250000|2022-02-22 21:10:50|13380.26|13260.26|13379.6|13259.6|13380.29|13260.29|13379.55|13259.55|10
1645564260000|2022-02-22 21:11:00|13379.55|13259.55|13381.79|13261.79|13382.02|13262.02|13379.55|13259.55|10
1645564270000|2022-02-22 21:11:10|13381.88|13261.88|13381.57|13261.57|13382.45|13262.45|13381.57|13261.57|8
1645564280000|2022-02-22 21:11:20|13381.33|13261.33|13378.41|13258.41|13381.37|13261.37|13378.41|13258.41|8
1645564290000|2022-02-22 21:11:30|13378.25|13258.25|13378.3|13258.3|13378.51|13258.51|13378.1|13258.1|10
1645564300000|2022-02-22 21:11:40|13378.23|13258.23|13377.72|13257.72|13378.31|13258.31|13377.71|13257.71|10
1645564310000|2022-02-22 21:11:50|13377.06|13257.06|13376.44|13256.44|13377.06|13257.06|13376.19|13256.19|10
1645564320000|2022-02-22 21:12:00|13376.15|13256.15|13375.48|13255.48|13376.15|13256.15|13375.2|13255.2|9
1645564330000|2022-02-22 21:12:10|13375.27|13255.27|13375.94|13255.94|13376.38|13256.38|13375.27|13255.27|10
1645564340000|2022-02-22 21:12:20|13376.16|13256.16|13374.42|13254.42|13376.16|13256.16|13374.38|13254.38|9
1645564350000|2022-02-22 21:12:30|13374.84|13254.84|13373.46|13253.46|13375.17|13255.17|13373.46|13253.46|10
1645564360000|2022-02-22 21:12:40|13373.22|13253.22|13370.85|13250.85|13373.22|13253.22|13370.81|13250.81|10
1645564370000|2022-02-22 21:12:50|13370.6|13250.6|13370.33|13250.33|13370.84|13250.84|13370.33|13250.33|10
1645564380000|2022-02-22 21:13:00|13370.23|13250.23|13370.16|13250.16|13370.37|13250.37|13370.01|13250.01|9
1645564390000|2022-02-22 21:13:10|13370.05|13250.05|13371.63|13251.63|13371.63|13251.63|13370.05|13250.05|10
1645564400000|2022-02-22 21:13:20|13371.95|13251.95|13372.3|13252.3|13372.32|13252.32|13371.88|13251.88|8
1645564410000|2022-02-22 21:13:30|13371.94|13251.94|13371.88|13251.88|13371.94|13251.94|13371.63|13251.63|8
1645564420000|2022-02-22 21:13:40|13371.76|13251.76|13370.54|13250.54|13371.79|13251.79|13370.48|13250.48|8
1645564430000|2022-02-22 21:13:50|13370.64|13250.64|13370.37|13250.37|13370.64|13250.64|13370.26|13250.26|10
1645564440000|2022-02-22 21:14:00|13370.79|13250.79|13370.48|13250.48|13370.79|13250.79|13370.48|13250.48|7
1645564450000|2022-02-22 21:14:10|13370.24|13250.24|13370.07|13250.07|13370.68|13250.68|13370.07|13250.07|7
1645564460000|2022-02-22 21:14:20|13369.89|13249.89|13370.72|13250.72|13370.89|13250.89|13369.89|13249.89|8
1645564470000|2022-02-22 21:14:30|13371.37|13251.37|13372.55|13252.55|13372.55|13252.55|13371.37|13251.37|10
1645564480000|2022-02-22 21:14:40|13372.62|13252.62|13373.17|13253.17|13373.37|13253.37|13372.62|13252.62|9
1645564490000|2022-02-22 21:14:50|13373.31|13253.31|13374.78|13254.78|13374.78|13254.78|13373.31|13253.31|10
1645564500000|2022-02-22 21:15:00|13374.58|13254.58|13376.55|13256.55|13376.55|13256.55|13374.58|13254.58|9
1645564510000|2022-02-22 21:15:10|13377.16|13257.16|13381.03|13261.03|13381.03|13261.03|13377.16|13257.16|10
1645564520000|2022-02-22 21:15:20|13380.93|13260.93|13379.91|13259.91|13381.09|13261.09|13379.91|13259.91|9
1645564530000|2022-02-22 21:15:30|13379.94|13259.94|13380.05|13260.05|13380.21|13260.21|13379.59|13259.59|10
1645564540000|2022-02-22 21:15:40|13380.21|13260.21|13378.54|13258.54|13380.39|13260.39|13378.54|13258.54|10
1645564550000|2022-02-22 21:15:50|13378.63|13258.63|13379.47|13259.47|13380.06|13260.06|13378.58|13258.58|10
1645564560000|2022-02-22 21:16:00|13379.78|13259.78|13377.63|13257.63|13379.78|13259.78|13377.63|13257.63|10
1645564570000|2022-02-22 21:16:10|13377.68|13257.68|13376.23|13256.23|13377.68|13257.68|13376.23|13256.23|10
1645564580000|2022-02-22 21:16:20|13376.38|13256.38|13371.89|13251.89|13376.38|13256.38|13371.89|13251.89|10
1645564590000|2022-02-22 21:16:30|13369.72|13249.72|13360.23|13240.23|13369.72|13249.72|13360.23|13240.23|10
1645564600000|2022-02-22 21:16:40|13359.46|13239.46|13353.55|13233.55|13359.46|13239.46|13353.55|13233.55|9
1645564610000|2022-02-22 21:16:50|13352.98|13232.98|13351.37|13231.37|13352.98|13232.98|13350.69|13230.69|10
1645564620000|2022-02-22 21:17:00|13351.33|13231.33|13352.32|13232.32|13352.37|13232.37|13351.33|13231.33|10
1645564630000|2022-02-22 21:17:10|13352.31|13232.31|13352.73|13232.73|13352.86|13232.86|13352.07|13232.07|10
1645564640000|2022-02-22 21:17:20|13352.24|13232.24|13351.96|13231.96|13352.24|13232.24|13351.95|13231.95|9
1645564650000|2022-02-22 21:17:30|13352.12|13232.12|13352.17|13232.17|13352.28|13232.28|13351.99|13231.99|8
1645564660000|2022-02-22 21:17:40|13351.88|13231.88|13351.49|13231.49|13352.38|13232.38|13351.49|13231.49|9
1645564670000|2022-02-22 21:17:50|13351.51|13231.51|13351.01|13231.01|13351.82|13231.82|13350.85|13230.85|8
1645564680000|2022-02-22 21:18:00|13351.15|13231.15|13350.14|13230.14|13351.15|13231.15|13350.14|13230.14|10
1645564690000|2022-02-22 21:18:10|13349.94|13229.94|13349.77|13229.77|13350.11|13230.11|13349.77|13229.77|10
1645564700000|2022-02-22 21:18:20|13348.88|13228.88|13349.52|13229.52|13349.79|13229.79|13348.88|13228.88|10
1645564710000|2022-02-22 21:18:30|13349.53|13229.53|13352.28|13232.28|13352.28|13232.28|13349.53|13229.53|9
1645564720000|2022-02-22 21:18:40|13352.67|13232.67|13353.09|13233.09|13353.25|13233.25|13352.67|13232.67|10
1645564730000|2022-02-22 21:18:50|13352.64|13232.64|13352.16|13232.16|13353|13233|13352.12|13232.12|9
1645564740000|2022-02-22 21:19:00|13352.04|13232.04|13351.74|13231.74|13352.39|13232.39|13351.66|13231.66|10
1645564750000|2022-02-22 21:19:10|13351.89|13231.89|13352.38|13232.38|13352.87|13232.87|13351.89|13231.89|9
1645564760000|2022-02-22 21:19:20|13351.76|13231.76|13350.69|13230.69|13351.76|13231.76|13350.69|13230.69|10
1645564770000|2022-02-22 21:19:30|13350.24|13230.24|13347.23|13227.23|13350.24|13230.24|13347.23|13227.23|9
1645564780000|2022-02-22 21:19:40|13347.01|13227.01|13346.94|13226.94|13347.48|13227.48|13346.62|13226.62|10
1645564790000|2022-02-22 21:19:50|13346.54|13226.54|13345.02|13225.02|13346.54|13226.54|13345.02|13225.02|9
1645564800000|2022-02-22 21:20:00|13344.94|13224.94|13344.98|13224.98|13345.14|13225.14|13344.85|13224.85|8
1645564810000|2022-02-22 21:20:10|13345.03|13225.03|13346.47|13226.47|13346.47|13226.47|13345.03|13225.03|10
1645564820000|2022-02-22 21:20:20|13346.98|13226.98|13349.89|13229.89|13349.89|13229.89|13346.98|13226.98|9
1645564830000|2022-02-22 21:20:30|13349.81|13229.81|13351.2|13231.2|13351.2|13231.2|13349.81|13229.81|8
1645564840000|2022-02-22 21:20:40|13352.11|13232.11|13354.74|13234.74|13354.96|13234.96|13352.11|13232.11|10
1645564850000|2022-02-22 21:20:50|13354.7|13234.7|13356.37|13236.37|13356.37|13236.37|13354.7|13234.7|9
1645564860000|2022-02-22 21:21:00|13356.4|13236.4|13358.47|13238.47|13358.47|13238.47|13356.34|13236.34|10
1645564870000|2022-02-22 21:21:10|13358.44|13238.44|13360.89|13240.89|13360.89|13240.89|13358.44|13238.44|10
1645564880000|2022-02-22 21:21:20|13361.13|13241.13|13361.8|13241.8|13361.8|13241.8|13360.95|13240.95|10
1645564890000|2022-02-22 21:21:30|13361.93|13241.93|13360.67|13240.67|13361.93|13241.93|13360.24|13240.24|9
1645564900000|2022-02-22 21:21:40|13361.01|13241.01|13361.29|13241.29|13361.29|13241.29|13359.51|13239.51|10
1645564910000|2022-02-22 21:21:50|13361.17|13241.17|13361.25|13241.25|13361.25|13241.25|13360.39|13240.39|10
1645564920000|2022-02-22 21:22:00|13361.15|13241.15|13361.1|13241.1|13361.45|13241.45|13361.1|13241.1|10
1645564930000|2022-02-22 21:22:10|13361.11|13241.11|13359.83|13239.83|13361.11|13241.11|13359.83|13239.83|9
1645564940000|2022-02-22 21:22:20|13359.16|13239.16|13358.72|13238.72|13359.42|13239.42|13358.26|13238.26|10
1645564950000|2022-02-22 21:22:30|13358.57|13238.57|13356.05|13236.05|13358.72|13238.72|13356.05|13236.05|7
1645564960000|2022-02-22 21:22:40|13355.75|13235.75|13356.91|13236.91|13356.91|13236.91|13355.75|13235.75|10
1645564970000|2022-02-22 21:22:50|13357.41|13237.41|13358.26|13238.26|13358.34|13238.34|13357.41|13237.41|10
1645564980000|2022-02-22 21:23:00|13358.37|13238.37|13360.67|13240.67|13360.67|13240.67|13358.37|13238.37|10
1645564990000|2022-02-22 21:23:10|13361.15|13241.15|13365.13|13245.13|13365.13|13245.13|13361.15|13241.15|9
1645565000000|2022-02-22 21:23:20|13365.39|13245.39|13366.58|13246.58|13366.58|13246.58|13365.39|13245.39|10
1645565010000|2022-02-22 21:23:30|13366.61|13246.61|13366.51|13246.51|13366.66|13246.66|13366.41|13246.41|8
1645565020000|2022-02-22 21:23:40|13366.48|13246.48|13367.04|13247.04|13367.25|13247.25|13366.48|13246.48|10
1645565030000|2022-02-22 21:23:50|13367.49|13247.49|13366.98|13246.98|13367.53|13247.53|13366.98|13246.98|10
1645565040000|2022-02-22 21:24:00|13366.6|13246.6|13362.67|13242.67|13366.7|13246.7|13362.67|13242.67|10
1645565050000|2022-02-22 21:24:10|13362.57|13242.57|13360.09|13240.09|13362.57|13242.57|13360.09|13240.09|10
1645565060000|2022-02-22 21:24:20|13360.03|13240.03|13355.98|13235.98|13360.03|13240.03|13355.98|13235.98|10
1645565070000|2022-02-22 21:24:30|13356.17|13236.17|13352.78|13232.78|13356.17|13236.17|13352.78|13232.78|10
1645565080000|2022-02-22 21:24:40|13352.53|13232.53|13350.57|13230.57|13352.58|13232.58|13350.57|13230.57|10
1645565090000|2022-02-22 21:24:50|13350.17|13230.17|13349.66|13229.66|13350.17|13230.17|13349.66|13229.66|10
1645565100000|2022-02-22 21:25:00|13349.74|13229.74|13348.97|13228.97|13349.75|13229.75|13348.77|13228.77|10
1645565110000|2022-02-22 21:25:10|13348.48|13228.48|13347.59|13227.59|13349.22|13229.22|13347.59|13227.59|10
1645565120000|2022-02-22 21:25:20|13347.53|13227.53|13347.24|13227.24|13347.6|13227.6|13347.24|13227.24|6
1645565130000|2022-02-22 21:25:30|13347.3|13227.3|13349.96|13229.96|13349.96|13229.96|13347.3|13227.3|10
1645565140000|2022-02-22 21:25:40|13350.48|13230.48|13350.25|13230.25|13350.83|13230.83|13350.25|13230.25|8
1645565150000|2022-02-22 21:25:50|13350.64|13230.64|13350.49|13230.49|13350.72|13230.72|13350.49|13230.49|10
1645565160000|2022-02-22 21:26:00|13350.25|13230.25|13351.49|13231.49|13351.57|13231.57|13350.25|13230.25|10
1645565170000|2022-02-22 21:26:10|13351.53|13231.53|13350.47|13230.47|13351.63|13231.63|13350.45|13230.45|10
1645565180000|2022-02-22 21:26:20|13350.85|13230.85|13351.45|13231.45|13351.55|13231.55|13350.85|13230.85|9
1645565190000|2022-02-22 21:26:30|13351.73|13231.73|13350.68|13230.68|13351.73|13231.73|13350.34|13230.34|10
1645565200000|2022-02-22 21:26:40|13350.37|13230.37|13348.51|13228.51|13350.37|13230.37|13348.51|13228.51|9
1645565210000|2022-02-22 21:26:50|13348.71|13228.71|13347.92|13227.92|13349|13229|13347.92|13227.92|10
1645565220000|2022-02-22 21:27:00|13347.84|13227.84|13346.73|13226.73|13347.84|13227.84|13346.73|13226.73|10
1645565230000|2022-02-22 21:27:10|13346.68|13226.68|13345.6|13225.6|13346.88|13226.88|13345.6|13225.6|8
1645565240000|2022-02-22 21:27:20|13345.33|13225.33|13345.06|13225.06|13345.33|13225.33|13344.76|13224.76|10
1645565250000|2022-02-22 21:27:30|13344.81|13224.81|13345.45|13225.45|13346.2|13226.2|13344.77|13224.77|8
1645565260000|2022-02-22 21:27:40|13345.27|13225.27|13345.14|13225.14|13345.27|13225.27|13345.1|13225.1|7
1645565270000|2022-02-22 21:27:50|13345.04|13225.04|13345.18|13225.18|13345.49|13225.49|13344.7|13224.7|8
1645565280000|2022-02-22 21:28:00|13345.3|13225.3|13348.59|13228.59|13348.59|13228.59|13345.3|13225.3|10
1645565290000|2022-02-22 21:28:10|13348.52|13228.52|13350.96|13230.96|13350.96|13230.96|13348.52|13228.52|6
1645565300000|2022-02-22 21:28:20|13351.51|13231.51|13352.71|13232.71|13352.71|13232.71|13351.48|13231.48|9
1645565310000|2022-02-22 21:28:30|13352.77|13232.77|13352.1|13232.1|13352.77|13232.77|13351.97|13231.97|9
1645565320000|2022-02-22 21:28:40|13352.07|13232.07|13352.66|13232.66|13352.66|13232.66|13351.99|13231.99|10
1645565330000|2022-02-22 21:28:50|13352.57|13232.57|13354.26|13234.26|13354.26|13234.26|13352.57|13232.57|9
1645565340000|2022-02-22 21:29:00|13354.37|13234.37|13354.3|13234.3|13355.33|13235.33|13354.3|13234.3|10
1645565350000|2022-02-22 21:29:10|13354.65|13234.65|13355.01|13235.01|13355.01|13235.01|13354.24|13234.24|10
1645565360000|2022-02-22 21:29:20|13355.12|13235.12|13356.32|13236.32|13356.32|13236.32|13354.63|13234.63|10
1645565370000|2022-02-22 21:29:30|13356.55|13236.55|13358.91|13238.91|13358.91|13238.91|13355.68|13235.68|7
1645565380000|2022-02-22 21:29:40|13359.48|13239.48|13364.61|13244.61|13364.61|13244.61|13359.48|13239.48|10
1645565390000|2022-02-22 21:29:50|13364.75|13244.75|13371.29|13251.29|13371.29|13251.29|13364.75|13244.75|10
1645565400000|2022-02-22 21:30:00|13371.92|13251.92|13376.68|13256.68|13376.68|13256.68|13371.92|13251.92|10
1645565410000|2022-02-22 21:30:10|13377.81|13257.81|13380.4|13260.4|13381.08|13261.08|13377.81|13257.81|10
1645565420000|2022-02-22 21:30:20|13380.59|13260.59|13378.71|13258.71|13380.59|13260.59|13378.71|13258.71|10
1645565430000|2022-02-22 21:30:30|13379.01|13259.01|13374.86|13254.86|13379.01|13259.01|13374.86|13254.86|10
1645565440000|2022-02-22 21:30:40|13374.78|13254.78|13371.83|13251.83|13374.78|13254.78|13371.83|13251.83|10
1645565450000|2022-02-22 21:30:50|13372.07|13252.07|13370.94|13250.94|13372.07|13252.07|13370.74|13250.74|10
1645565460000|2022-02-22 21:31:00|13370.88|13250.88|13371.32|13251.32|13371.72|13251.72|13370.79|13250.79|10
1645565470000|2022-02-22 21:31:10|13371.02|13251.02|13367.51|13247.51|13371.02|13251.02|13367.51|13247.51|10
1645565480000|2022-02-22 21:31:20|13367.47|13247.47|13366.91|13246.91|13367.47|13247.47|13366.91|13246.91|8
1645565490000|2022-02-22 21:31:30|13366.39|13246.39|13364.94|13244.94|13366.68|13246.68|13364.94|13244.94|8
1645565500000|2022-02-22 21:31:40|13365.17|13245.17|13364.91|13244.91|13365.17|13245.17|13364.04|13244.04|10
1645565510000|2022-02-22 21:31:50|13365.07|13245.07|13368.95|13248.95|13368.95|13248.95|13365.07|13245.07|10
1645565520000|2022-02-22 21:32:00|13369.29|13249.29|13369.2|13249.2|13369.51|13249.51|13369.06|13249.06|9
1645565530000|2022-02-22 21:32:10|13369.38|13249.38|13369.81|13249.81|13369.81|13249.81|13369.32|13249.32|10
1645565540000|2022-02-22 21:32:20|13369.82|13249.82|13369.36|13249.36|13369.85|13249.85|13368.15|13248.15|9
1645565550000|2022-02-22 21:32:30|13369.67|13249.67|13369.05|13249.05|13370.16|13250.16|13369.05|13249.05|9
1645565560000|2022-02-22 21:32:40|13368.78|13248.78|13366.8|13246.8|13368.78|13248.78|13366.8|13246.8|9
1645565570000|2022-02-22 21:32:50|13366.23|13246.23|13363.08|13243.08|13366.35|13246.35|13363.08|13243.08|9
1645565580000|2022-02-22 21:33:00|13362.98|13242.98|13361.54|13241.54|13363.17|13243.17|13361.54|13241.54|10
1645565590000|2022-02-22 21:33:10|13361.65|13241.65|13361.83|13241.83|13361.83|13241.83|13361.25|13241.25|9
1645565600000|2022-02-22 21:33:20|13361.77|13241.77|13361.78|13241.78|13361.86|13241.86|13361.28|13241.28|10
1645565610000|2022-02-22 21:33:30|13361.68|13241.68|13360.89|13240.89|13361.84|13241.84|13360.89|13240.89|9
1645565620000|2022-02-22 21:33:40|13361|13241|13360.37|13240.37|13361.86|13241.86|13360.37|13240.37|10
1645565630000|2022-02-22 21:33:50|13360.46|13240.46|13361.1|13241.1|13361.14|13241.14|13360.27|13240.27|9
1645565640000|2022-02-22 21:34:00|13361|13241|13361.27|13241.27|13361.55|13241.55|13360.99|13240.99|8
1645565650000|2022-02-22 21:34:10|13361.09|13241.09|13360.74|13240.74|13361.27|13241.27|13360.74|13240.74|9
1645565660000|2022-02-22 21:34:20|13361.6|13241.6|13356.77|13236.77|13361.6|13241.6|13356.77|13236.77|10
1645565670000|2022-02-22 21:34:30|13356.56|13236.56|13353.49|13233.49|13356.56|13236.56|13353.13|13233.13|10
1645565680000|2022-02-22 21:34:40|13353.71|13233.71|13350.98|13230.98|13353.71|13233.71|13350.98|13230.98|10
1645565690000|2022-02-22 21:34:50|13350.58|13230.58|13349.52|13229.52|13351.22|13231.22|13349.52|13229.52|9
1645565700000|2022-02-22 21:35:00|13349.63|13229.63|13349.33|13229.33|13349.77|13229.77|13349.23|13229.23|9
1645565710000|2022-02-22 21:35:10|13349.31|13229.31|13346.33|13226.33|13349.31|13229.31|13346.33|13226.33|9
1645565720000|2022-02-22 21:35:20|13346.27|13226.27|13345.09|13225.09|13346.28|13226.28|13345.08|13225.08|10
1645565730000|2022-02-22 21:35:30|13344.47|13224.47|13343.39|13223.39|13344.47|13224.47|13343.39|13223.39|8
1645565740000|2022-02-22 21:35:40|13343.2|13223.2|13341.56|13221.56|13343.22|13223.22|13341.42|13221.42|9
1645565750000|2022-02-22 21:35:50|13341.44|13221.44|13338.19|13218.19|13341.52|13221.52|13338.19|13218.19|10
1645565760000|2022-02-22 21:36:00|13336.75|13216.75|13330.13|13210.13|13336.75|13216.75|13330.13|13210.13|10
1645565770000|2022-02-22 21:36:10|13330.19|13210.19|13326.43|13206.43|13330.19|13210.19|13326.43|13206.43|10
1645565780000|2022-02-22 21:36:20|13326.31|13206.31|13326.22|13206.22|13326.41|13206.41|13325.14|13205.14|10
1645565790000|2022-02-22 21:36:30|13326.25|13206.25|13328.64|13208.64|13328.89|13208.89|13326.25|13206.25|9
1645565800000|2022-02-22 21:36:40|13328.96|13208.96|13330.34|13210.34|13330.34|13210.34|13328.6|13208.6|10
1645565810000|2022-02-22 21:36:50|13330.39|13210.39|13330.93|13210.93|13330.96|13210.96|13330.18|13210.18|10
1645565820000|2022-02-22 21:37:00|13331.15|13211.15|13335.86|13215.86|13335.86|13215.86|13331.15|13211.15|10
1645565830000|2022-02-22 21:37:10|13336.13|13216.13|13337.99|13217.99|13337.99|13217.99|13336.13|13216.13|10
1645565840000|2022-02-22 21:37:20|13338.08|13218.08|13337.99|13217.99|13338.76|13218.76|13337.72|13217.72|8
1645565850000|2022-02-22 21:37:30|13338.01|13218.01|13337.26|13217.26|13338.56|13218.56|13337.26|13217.26|10
1645565860000|2022-02-22 21:37:40|13337.2|13217.2|13335.84|13215.84|13337.2|13217.2|13335.78|13215.78|10
1645565870000|2022-02-22 21:37:50|13335.94|13215.94|13334|13214|13336.03|13216.03|13334|13214|9
1645565880000|2022-02-22 21:38:00|13333.79|13213.79|13333.34|13213.34|13334.08|13214.08|13333.34|13213.34|10
1645565890000|2022-02-22 21:38:10|13333.33|13213.33|13332.98|13212.98|13333.52|13213.52|13332.42|13212.42|9
1645565900000|2022-02-22 21:38:20|13333.09|13213.09|13336.03|13216.03|13336.03|13216.03|13332.94|13212.94|8
1645565910000|2022-02-22 21:38:30|13336.2|13216.2|13335.94|13215.94|13336.25|13216.25|13335.83|13215.83|9
1645565920000|2022-02-22 21:38:40|13335.79|13215.79|13333.34|13213.34|13335.79|13215.79|13333.27|13213.27|9
1645565930000|2022-02-22 21:38:50|13333.21|13213.21|13333.53|13213.53|13333.53|13213.53|13332.37|13212.37|9
1645565940000|2022-02-22 21:39:00|13333.81|13213.81|13333.52|13213.52|13334.17|13214.17|13333.42|13213.42|9
1645565950000|2022-02-22 21:39:10|13333.3|13213.3|13331.93|13211.93|13333.3|13213.3|13331.91|13211.91|10
1645565960000|2022-02-22 21:39:20|13332.49|13212.49|13332.36|13212.36|13332.55|13212.55|13332.36|13212.36|9
1645565970000|2022-02-22 21:39:30|13332.29|13212.29|13333.68|13213.68|13334.03|13214.03|13332.29|13212.29|10
1645565980000|2022-02-22 21:39:40|13333.59|13213.59|13334.45|13214.45|13334.66|13214.66|13333.59|13213.59|10
1645565990000|2022-02-22 21:39:50|13334.43|13214.43|13334.31|13214.31|13334.43|13214.43|13333.24|13213.24|10
1645566000000|2022-02-22 21:40:00|13334.32|13214.32|13334.73|13214.73|13334.77|13214.77|13334.32|13214.32|10
1645566010000|2022-02-22 21:40:10|13334.65|13214.65|13334.2|13214.2|13334.71|13214.71|13334.1|13214.1|8
1645566020000|2022-02-22 21:40:20|13334.34|13214.34|13335.03|13215.03|13335.03|13215.03|13334.07|13214.07|10
1645566030000|2022-02-22 21:40:30|13335.11|13215.11|13336.18|13216.18|13336.32|13216.32|13335.11|13215.11|10
1645566040000|2022-02-22 21:40:40|13336.17|13216.17|13335.37|13215.37|13336.17|13216.17|13334.72|13214.72|8
1645566050000|2022-02-22 21:40:50|13335.83|13215.83|13335.92|13215.92|13335.92|13215.92|13335.81|13215.81|7
1645566060000|2022-02-22 21:41:00|13335.94|13215.94|13337.43|13217.43|13337.52|13217.52|13335.94|13215.94|10
1645566070000|2022-02-22 21:41:10|13337.47|13217.47|13339.15|13219.15|13339.15|13219.15|13337.47|13217.47|10
1645566080000|2022-02-22 21:41:20|13339.14|13219.14|13341.12|13221.12|13341.12|13221.12|13339.14|13219.14|9
1645566090000|2022-02-22 21:41:30|13341.43|13221.43|13340.44|13220.44|13341.44|13221.44|13340.4|13220.4|8
1645566100000|2022-02-22 21:41:40|13340.42|13220.42|13340.88|13220.88|13340.88|13220.88|13340.15|13220.15|10
1645566110000|2022-02-22 21:41:50|13341.02|13221.02|13342.23|13222.23|13342.23|13222.23|13341.02|13221.02|10
1645566120000|2022-02-22 21:42:00|13342.26|13222.26|13344.95|13224.95|13344.95|13224.95|13342.26|13222.26|8
1645566130000|2022-02-22 21:42:10|13345.18|13225.18|13345.99|13225.99|13346|13226|13344.46|13224.46|10
1645566140000|2022-02-22 21:42:20|13345.98|13225.98|13346.22|13226.22|13346.24|13226.24|13345.86|13225.86|8
1645566150000|2022-02-22 21:42:30|13346.11|13226.11|13347.08|13227.08|13347.08|13227.08|13346.11|13226.11|4
1645566160000|2022-02-22 21:42:40|13347.42|13227.42|13351.18|13231.18|13351.18|13231.18|13347.42|13227.42|10
1645566170000|2022-02-22 21:42:50|13350.97|13230.97|13352.92|13232.92|13352.92|13232.92|13350.97|13230.97|10
1645566180000|2022-02-22 21:43:00|13353.55|13233.55|13357.77|13237.77|13357.77|13237.77|13353.55|13233.55|10
1645566190000|2022-02-22 21:43:10|13358.32|13238.32|13362.77|13242.77|13362.77|13242.77|13358.32|13238.32|10
1645566200000|2022-02-22 21:43:20|13363.13|13243.13|13363.35|13243.35|13363.72|13243.72|13363.12|13243.12|10
1645566210000|2022-02-22 21:43:30|13363.38|13243.38|13366.76|13246.76|13366.81|13246.81|13363.38|13243.38|9
1645566220000|2022-02-22 21:43:40|13367.12|13247.12|13365.54|13245.54|13367.34|13247.34|13365.54|13245.54|9
1645566230000|2022-02-22 21:43:50|13364.72|13244.72|13362.52|13242.52|13364.72|13244.72|13362.52|13242.52|10
1645566240000|2022-02-22 21:44:00|13362.73|13242.73|13361.44|13241.44|13362.8|13242.8|13361.26|13241.26|10
1645566250000|2022-02-22 21:44:10|13361.37|13241.37|13362.26|13242.26|13362.38|13242.38|13361.3|13241.3|10
1645566260000|2022-02-22 21:44:20|13362.17|13242.17|13366.35|13246.35|13366.35|13246.35|13362.17|13242.17|10
1645566270000|2022-02-22 21:44:30|13366.42|13246.42|13368.72|13248.72|13369.29|13249.29|13366.42|13246.42|10
1645566280000|2022-02-22 21:44:40|13368.79|13248.79|13368.3|13248.3|13369.49|13249.49|13368.3|13248.3|10
1645566290000|2022-02-22 21:44:50|13368.01|13248.01|13365.61|13245.61|13368.01|13248.01|13365.59|13245.59|10
1645566300000|2022-02-22 21:45:00|13365.48|13245.48|13365.68|13245.68|13365.68|13245.68|13365.48|13245.48|8
1645566310000|2022-02-22 21:45:10|13365.55|13245.55|13364.16|13244.16|13365.55|13245.55|13364.16|13244.16|10
1645566320000|2022-02-22 21:45:20|13364.89|13244.89|13363.37|13243.37|13364.89|13244.89|13363.15|13243.15|10
1645566330000|2022-02-22 21:45:30|13363.29|13243.29|13359.8|13239.8|13363.29|13243.29|13359.8|13239.8|10
1645566340000|2022-02-22 21:45:40|13359.7|13239.7|13359.19|13239.19|13360.16|13240.16|13359.15|13239.15|9
1645566350000|2022-02-22 21:45:50|13358.92|13238.92|13357.59|13237.59|13358.92|13238.92|13357.56|13237.56|10
1645566360000|2022-02-22 21:46:00|13357.06|13237.06|13357|13237|13357.28|13237.28|13356.61|13236.61|10
1645566370000|2022-02-22 21:46:10|13356.9|13236.9|13357.08|13237.08|13357.44|13237.44|13356.9|13236.9|8
1645566380000|2022-02-22 21:46:20|13357.39|13237.39|13356.87|13236.87|13357.62|13237.62|13356.87|13236.87|9
1645566390000|2022-02-22 21:46:30|13356.69|13236.69|13357.97|13237.97|13357.97|13237.97|13356.69|13236.69|10
1645566400000|2022-02-22 21:46:40|13357.86|13237.86|13358.16|13238.16|13358.16|13238.16|13357.83|13237.83|8
1645566410000|2022-02-22 21:46:50|13358.27|13238.27|13358.01|13238.01|13358.69|13238.69|13358.01|13238.01|10
1645566420000|2022-02-22 21:47:00|13358|13238|13358.07|13238.07|13358.46|13238.46|13358|13238|10
1645566430000|2022-02-22 21:47:10|13358.23|13238.23|13358.65|13238.65|13359.05|13239.05|13358.07|13238.07|10
1645566440000|2022-02-22 21:47:20|13358.66|13238.66|13357.49|13237.49|13359.19|13239.19|13357.49|13237.49|8
1645566450000|2022-02-22 21:47:30|13357.06|13237.06|13354.34|13234.34|13357.06|13237.06|13354.34|13234.34|9
1645566460000|2022-02-22 21:47:40|13353.97|13233.97|13351.53|13231.53|13354.12|13234.12|13351.53|13231.53|10
1645566470000|2022-02-22 21:47:50|13351.65|13231.65|13350.77|13230.77|13351.65|13231.65|13350.77|13230.77|10
1645566480000|2022-02-22 21:48:00|13350.5|13230.5|13351.51|13231.51|13351.51|13231.51|13350.5|13230.5|10
1645566490000|2022-02-22 21:48:10|13351.4|13231.4|13353.05|13233.05|13353.05|13233.05|13351.16|13231.16|9
1645566500000|2022-02-22 21:48:20|13353.04|13233.04|13352.25|13232.25|13353.38|13233.38|13352.25|13232.25|9
1645566510000|2022-02-22 21:48:30|13352.22|13232.22|13351.85|13231.85|13352.25|13232.25|13351.85|13231.85|8
1645566520000|2022-02-22 21:48:40|13351.72|13231.72|13351.62|13231.62|13352.06|13232.06|13351.62|13231.62|8
1645566530000|2022-02-22 21:48:50|13352.25|13232.25|13351.62|13231.62|13352.46|13232.46|13351.6|13231.6|9
1645566540000|2022-02-22 21:49:00|13351.6|13231.6|13351.06|13231.06|13351.66|13231.66|13350.86|13230.86|9
1645566550000|2022-02-22 21:49:10|13350.92|13230.92|13349.39|13229.39|13350.92|13230.92|13349.39|13229.39|10
1645566560000|2022-02-22 21:49:20|13349.46|13229.46|13348.52|13228.52|13349.46|13229.46|13348.52|13228.52|10
1645566570000|2022-02-22 21:49:30|13348.29|13228.29|13347.2|13227.2|13348.51|13228.51|13347.2|13227.2|10
1645566580000|2022-02-22 21:49:40|13347.19|13227.19|13345.92|13225.92|13347.19|13227.19|13345.92|13225.92|10
1645566590000|2022-02-22 21:49:50|13345.78|13225.78|13342.1|13222.1|13345.78|13225.78|13341.95|13221.95|10
1645566600000|2022-02-22 21:50:00|13341.73|13221.73|13340.43|13220.43|13341.73|13221.73|13340.15|13220.15|10
1645566610000|2022-02-22 21:50:10|13340.64|13220.64|13339.87|13219.87|13340.64|13220.64|13339.82|13219.82|9
1645566620000|2022-02-22 21:50:20|13339.9|13219.9|13339.75|13219.75|13339.9|13219.9|13339.66|13219.66|8
1645566630000|2022-02-22 21:50:30|13340.42|13220.42|13339.9|13219.9|13340.42|13220.42|13339.58|13219.58|10
1645566640000|2022-02-22 21:50:40|13339.58|13219.58|13339.81|13219.81|13340.8|13220.8|13339.58|13219.58|10
1645566650000|2022-02-22 21:50:50|13339.82|13219.82|13339.3|13219.3|13339.82|13219.82|13339.24|13219.24|9
1645566660000|2022-02-22 21:51:00|13339.44|13219.44|13340.98|13220.98|13340.98|13220.98|13338.68|13218.68|10
1645566670000|2022-02-22 21:51:10|13341.2|13221.2|13342.14|13222.14|13342.14|13222.14|13341.09|13221.09|10
1645566680000|2022-02-22 21:51:20|13341.76|13221.76|13340.95|13220.95|13341.76|13221.76|13340.79|13220.79|10
1645566690000|2022-02-22 21:51:30|13340.93|13220.93|13339.77|13219.77|13341.36|13221.36|13339.77|13219.77|10
1645566700000|2022-02-22 21:51:40|13339.27|13219.27|13337.91|13217.91|13339.27|13219.27|13337.86|13217.86|10
1645566710000|2022-02-22 21:51:50|13337.99|13217.99|13335.69|13215.69|13338.88|13218.88|13335.69|13215.69|10
1645566720000|2022-02-22 21:52:00|13334.66|13214.66|13330.6|13210.6|13334.66|13214.66|13330.09|13210.09|10
1645566730000|2022-02-22 21:52:10|13330.22|13210.22|13332.38|13212.38|13332.38|13212.38|13329.55|13209.55|10
1645566740000|2022-02-22 21:52:20|13332.24|13212.24|13339.49|13219.49|13339.49|13219.49|13332.24|13212.24|10
1645566750000|2022-02-22 21:52:30|13340.26|13220.26|13344.74|13224.74|13344.92|13224.92|13340.26|13220.26|10
1645566760000|2022-02-22 21:52:40|13344.82|13224.82|13344.82|13224.82|13345.63|13225.63|13344.48|13224.48|9
1645566770000|2022-02-22 21:52:50|13344.97|13224.97|13346.98|13226.98|13346.98|13226.98|13344.97|13224.97|10
1645566780000|2022-02-22 21:53:00|13346.94|13226.94|13346.4|13226.4|13347.09|13227.09|13346.4|13226.4|10
1645566790000|2022-02-22 21:53:10|13345.83|13225.83|13346.28|13226.28|13346.67|13226.67|13345.72|13225.72|10
1645566800000|2022-02-22 21:53:20|13346.51|13226.51|13346.37|13226.37|13346.56|13226.56|13345.68|13225.68|10
1645566810000|2022-02-22 21:53:30|13346.39|13226.39|13347.59|13227.59|13347.61|13227.61|13346.39|13226.39|10
1645566820000|2022-02-22 21:53:40|13347.78|13227.78|13347.73|13227.73|13348.09|13228.09|13347.55|13227.55|9
1645566830000|2022-02-22 21:53:50|13347.75|13227.75|13346.45|13226.45|13347.98|13227.98|13346.45|13226.45|10
1645566840000|2022-02-22 21:54:00|13346.4|13226.4|13348.07|13228.07|13348.07|13228.07|13346.4|13226.4|10
1645566850000|2022-02-22 21:54:10|13348.68|13228.68|13350.69|13230.69|13350.93|13230.93|13348.68|13228.68|10
1645566860000|2022-02-22 21:54:20|13350.88|13230.88|13351.5|13231.5|13351.78|13231.78|13350.77|13230.77|10
1645566870000|2022-02-22 21:54:30|13351.61|13231.61|13351.67|13231.67|13351.71|13231.71|13351.52|13231.52|10
1645566880000|2022-02-22 21:54:40|13351.39|13231.39|13352.34|13232.34|13352.55|13232.55|13351.23|13231.23|9
1645566890000|2022-02-22 21:54:50|13352.32|13232.32|13352.52|13232.52|13352.65|13232.65|13351.99|13231.99|10
1645566900000|2022-02-22 21:55:00|13352.58|13232.58|13350.63|13230.63|13353.02|13233.02|13350.63|13230.63|10
1645566910000|2022-02-22 21:55:10|13350.31|13230.31|13347.02|13227.02|13350.31|13230.31|13347.02|13227.02|10
1645566920000|2022-02-22 21:55:20|13346.94|13226.94|13344.39|13224.39|13346.94|13226.94|13344.39|13224.39|10
1645566930000|2022-02-22 21:55:30|13344.11|13224.11|13342.54|13222.54|13344.11|13224.11|13342.54|13222.54|9
1645566940000|2022-02-22 21:55:40|13342.45|13222.45|13342.05|13222.05|13342.45|13222.45|13342.05|13222.05|9
1645566950000|2022-02-22 21:55:50|13342.4|13222.4|13340.17|13220.17|13342.51|13222.51|13340.17|13220.17|10
1645566960000|2022-02-22 21:56:00|13339.1|13219.1|13331.54|13211.54|13339.1|13219.1|13331.54|13211.54|10
1645566970000|2022-02-22 21:56:10|13329.73|13209.73|13322.52|13202.52|13329.73|13209.73|13322.52|13202.52|10
1645566980000|2022-02-22 21:56:20|13321.55|13201.55|13317.09|13197.09|13321.55|13201.55|13317.09|13197.09|10
1645566990000|2022-02-22 21:56:30|13316.54|13196.54|13315.42|13195.42|13316.6|13196.6|13315.1|13195.1|10
1645567000000|2022-02-22 21:56:40|13315.34|13195.34|13313.44|13193.44|13315.54|13195.54|13313.44|13193.44|10
1645567010000|2022-02-22 21:56:50|13313.3|13193.3|13309.05|13189.05|13313.3|13193.3|13309.05|13189.05|10
1645567020000|2022-02-22 21:57:00|13308.97|13188.97|13307.71|13187.71|13309.05|13189.05|13307.71|13187.71|9
1645567030000|2022-02-22 21:57:10|13308.78|13188.78|13307.1|13187.1|13308.78|13188.78|13306.6|13186.6|10
1645567040000|2022-02-22 21:57:20|13308.09|13188.09|13310.38|13190.38|13310.38|13190.38|13308.09|13188.09|10
1645567050000|2022-02-22 21:57:30|13309.81|13189.81|13310.58|13190.58|13312.05|13192.05|13309.81|13189.81|10
1645567060000|2022-02-22 21:57:40|13309.75|13189.75|13306.33|13186.33|13309.75|13189.75|13306.33|13186.33|10
1645567070000|2022-02-22 21:57:50|13305.82|13185.82|13303.45|13183.45|13305.82|13185.82|13303.45|13183.45|10
1645567080000|2022-02-22 21:58:00|13302.61|13182.61|13300.89|13180.89|13302.61|13182.61|13300.89|13180.89|10
1645567090000|2022-02-22 21:58:10|13300.85|13180.85|13301.34|13181.34|13301.34|13181.34|13300.3|13180.3|10
1645567100000|2022-02-22 21:58:20|13301.44|13181.44|13302.67|13182.67|13302.67|13182.67|13301.34|13181.34|10
1645567110000|2022-02-22 21:58:30|13302.71|13182.71|13305.81|13185.81|13305.81|13185.81|13302.71|13182.71|10
1645567120000|2022-02-22 21:58:40|13305.58|13185.58|13306.86|13186.86|13306.86|13186.86|13305.51|13185.51|10
1645567130000|2022-02-22 21:58:50|13307.17|13187.17|13311.19|13191.19|13311.19|13191.19|13307.17|13187.17|10
1645567140000|2022-02-22 21:59:00|13312.08|13192.08|13316.66|13196.66|13316.66|13196.66|13312.08|13192.08|9
1645567150000|2022-02-22 21:59:10|13316.8|13196.8|13318.95|13198.95|13319.38|13199.38|13316.8|13196.8|10
1645567160000|2022-02-22 21:59:20|13318.82|13198.82|13317.31|13197.31|13319.32|13199.32|13317.31|13197.31|10
1645567170000|2022-02-22 21:59:30|13316.99|13196.99|13315.79|13195.79|13316.99|13196.99|13315.79|13195.79|10
1645567180000|2022-02-22 21:59:40|13315.56|13195.56|13315.58|13195.58|13316.18|13196.18|13315.19|13195.19|9
1645567190000|2022-02-22 21:59:50|13315.43|13195.43|13314.86|13194.86|13315.92|13195.92|13314.84|13194.84|9
1645567200000|2022-02-22 22:00:00|13314.43|13194.43|13314.09|13194.09|13314.57|13194.57|13314.09|13194.09|9
1645567210000|2022-02-22 22:00:10|13313.82|13193.82|13311.74|13191.74|13313.82|13193.82|13311.74|13191.74|10
1645567220000|2022-02-22 22:00:20|13311.87|13191.87|13307.91|13187.91|13311.87|13191.87|13307.91|13187.91|10
1645567230000|2022-02-22 22:00:30|13307.89|13187.89|13305.97|13185.97|13307.89|13187.89|13305.93|13185.93|9
1645567240000|2022-02-22 22:00:40|13305.61|13185.61|13308.15|13188.15|13308.15|13188.15|13305.61|13185.61|9
1645567250000|2022-02-22 22:00:50|13308.12|13188.12|13309.15|13189.15|13309.15|13189.15|13308.07|13188.07|8
1645567260000|2022-02-22 22:01:00|13308.94|13188.94|13309.99|13189.99|13309.99|13189.99|13308.94|13188.94|9
1645567270000|2022-02-22 22:01:10|13309.96|13189.96|13309.72|13189.72|13309.96|13189.96|13309.53|13189.53|10
1645567280000|2022-02-22 22:01:20|13309.83|13189.83|13309.48|13189.48|13309.95|13189.95|13309.48|13189.48|9
1645567290000|2022-02-22 22:01:30|13309.78|13189.78|13309.6|13189.6|13309.86|13189.86|13309.57|13189.57|10
1645567300000|2022-02-22 22:01:40|13309.45|13189.45|13310.66|13190.66|13310.66|13190.66|13309.45|13189.45|10
1645567310000|2022-02-22 22:01:50|13310.89|13190.89|13312.34|13192.34|13312.34|13192.34|13310.89|13190.89|9
1645567320000|2022-02-22 22:02:00|13312.4|13192.4|13312.46|13192.46|13312.46|13192.46|13311.56|13191.56|10
1645567330000|2022-02-22 22:02:10|13311.87|13191.87|13309.21|13189.21|13311.87|13191.87|13309.21|13189.21|10
1645567340000|2022-02-22 22:02:20|13308.89|13188.89|13308.07|13188.07|13309.16|13189.16|13308.07|13188.07|10
1645567350000|2022-02-22 22:02:30|13307.77|13187.77|13307.69|13187.69|13307.77|13187.77|13307.28|13187.28|10
1645567360000|2022-02-22 22:02:40|13307.55|13187.55|13307.71|13187.71|13307.78|13187.78|13306.58|13186.58|10
1645567370000|2022-02-22 22:02:50|13307.88|13187.88|13307.33|13187.33|13308.5|13188.5|13307.33|13187.33|9
1645567380000|2022-02-22 22:03:00|13307.34|13187.34|13309.15|13189.15|13309.15|13189.15|13307.34|13187.34|10
1645567390000|2022-02-22 22:03:10|13309.32|13189.32|13310|13190|13310.38|13190.38|13309.32|13189.32|10
1645567400000|2022-02-22 22:03:20|13310.2|13190.2|13310.82|13190.82|13310.82|13190.82|13309.68|13189.68|9
1645567410000|2022-02-22 22:03:30|13311.41|13191.41|13312.84|13192.84|13312.84|13192.84|13310.92|13190.92|10
1645567420000|2022-02-22 22:03:40|13313.56|13193.56|13319.75|13199.75|13319.75|13199.75|13313.56|13193.56|10
1645567430000|2022-02-22 22:03:50|13320.8|13200.8|13321.65|13201.65|13321.65|13201.65|13320.48|13200.48|10
1645567440000|2022-02-22 22:04:00|13321.52|13201.52|13321.01|13201.01|13321.79|13201.79|13320.46|13200.46|10
1645567450000|2022-02-22 22:04:10|13320.97|13200.97|13324.46|13204.46|13324.46|13204.46|13320.97|13200.97|10
1645567460000|2022-02-22 22:04:20|13324.74|13204.74|13328.66|13208.66|13328.71|13208.71|13324.63|13204.63|10
1645567470000|2022-02-22 22:04:30|13328.31|13208.31|13329.46|13209.46|13329.46|13209.46|13328.03|13208.03|9
1645567480000|2022-02-22 22:04:40|13329.06|13209.06|13328.99|13208.99|13329.8|13209.8|13328.99|13208.99|10
1645567490000|2022-02-22 22:04:50|13330.31|13210.31|13332.66|13212.66|13332.66|13212.66|13330.13|13210.13|10
1645567500000|2022-02-22 22:05:00|13334.07|13214.07|13340.26|13220.26|13340.26|13220.26|13334.07|13214.07|9
1645567510000|2022-02-22 22:05:10|13340.46|13220.46|13343.48|13223.48|13343.67|13223.67|13340.46|13220.46|10
1645567520000|2022-02-22 22:05:20|13345.17|13225.17|13347.5|13227.5|13347.5|13227.5|13345.17|13225.17|9
1645567530000|2022-02-22 22:05:30|13347.27|13227.27|13347.34|13227.34|13347.44|13227.44|13345.68|13225.68|10
1645567540000|2022-02-22 22:05:40|13347.93|13227.93|13348.37|13228.37|13349.06|13229.06|13347.93|13227.93|10
1645567550000|2022-02-22 22:05:50|13348.28|13228.28|13347.72|13227.72|13348.28|13228.28|13347.43|13227.43|8
1645567560000|2022-02-22 22:06:00|13347.81|13227.81|13348.72|13228.72|13348.72|13228.72|13347.78|13227.78|9
1645567570000|2022-02-22 22:06:10|13348.76|13228.76|13349.53|13229.53|13349.7|13229.7|13348.64|13228.64|9
1645567580000|2022-02-22 22:06:20|13350.18|13230.18|13350.17|13230.17|13350.51|13230.51|13349.97|13229.97|10
1645567590000|2022-02-22 22:06:30|13350.18|13230.18|13349.88|13229.88|13350.84|13230.84|13349.88|13229.88|9
1645567600000|2022-02-22 22:06:40|13349.68|13229.68|13347.32|13227.32|13349.68|13229.68|13347.3|13227.3|10
1645567610000|2022-02-22 22:06:50|13347.64|13227.64|13347.79|13227.79|13347.8|13227.8|13347.46|13227.46|9
1645567620000|2022-02-22 22:07:00|13347.8|13227.8|13347.94|13227.94|13348.21|13228.21|13347.8|13227.8|10
1645567630000|2022-02-22 22:07:10|13347.99|13227.99|13345.25|13225.25|13348.34|13228.34|13345.25|13225.25|10
1645567640000|2022-02-22 22:07:20|13344.76|13224.76|13342.39|13222.39|13344.84|13224.84|13342.39|13222.39|10
1645567650000|2022-02-22 22:07:30|13342.34|13222.34|13341.44|13221.44|13342.34|13222.34|13341.44|13221.44|10
1645567660000|2022-02-22 22:07:40|13340.54|13220.54|13339.15|13219.15|13340.66|13220.66|13339.12|13219.12|10
1645567670000|2022-02-22 22:07:50|13338.67|13218.67|13338.79|13218.79|13339.02|13219.02|13338.67|13218.67|9
1645567680000|2022-02-22 22:08:00|13338.62|13218.62|13340.14|13220.14|13340.99|13220.99|13338.45|13218.45|10
1645567690000|2022-02-22 22:08:10|13340.1|13220.1|13341.64|13221.64|13341.64|13221.64|13340.1|13220.1|9
1645567700000|2022-02-22 22:08:20|13341.66|13221.66|13341.49|13221.49|13341.98|13221.98|13341.31|13221.31|10
1645567710000|2022-02-22 22:08:30|13341.51|13221.51|13340.77|13220.77|13341.51|13221.51|13340.57|13220.57|10
1645567720000|2022-02-22 22:08:40|13340.43|13220.43|13340.35|13220.35|13340.46|13220.46|13340.05|13220.05|10
1645567730000|2022-02-22 22:08:50|13340.63|13220.63|13339.71|13219.71|13340.63|13220.63|13339.67|13219.67|10
1645567740000|2022-02-22 22:09:00|13339.69|13219.69|13340.37|13220.37|13340.37|13220.37|13339.45|13219.45|7
1645567750000|2022-02-22 22:09:10|13341.05|13221.05|13343.47|13223.47|13343.47|13223.47|13341.05|13221.05|10
1645567760000|2022-02-22 22:09:20|13343.68|13223.68|13344.27|13224.27|13344.48|13224.48|13343.47|13223.47|10
1645567770000|2022-02-22 22:09:30|13344.42|13224.42|13345.21|13225.21|13345.59|13225.59|13344.42|13224.42|10
1645567780000|2022-02-22 22:09:40|13345.26|13225.26|13347.01|13227.01|13347.01|13227.01|13345.26|13225.26|10
1645567790000|2022-02-22 22:09:50|13347.17|13227.17|13348.69|13228.69|13348.69|13228.69|13347.16|13227.16|10
1645567800000|2022-02-22 22:10:00|13348.55|13228.55|13350.74|13230.74|13350.74|13230.74|13348.55|13228.55|10
1645567810000|2022-02-22 22:10:10|13351.72|13231.72|13351.97|13231.97|13352.57|13232.57|13351.71|13231.71|9
1645567820000|2022-02-22 22:10:20|13352.01|13232.01|13349.3|13229.3|13352.01|13232.01|13349.21|13229.21|9
1645567830000|2022-02-22 22:10:30|13348.52|13228.52|13347.79|13227.79|13348.52|13228.52|13347.48|13227.48|9
1645567840000|2022-02-22 22:10:40|13347.7|13227.7|13345.34|13225.34|13347.7|13227.7|13345.25|13225.25|10
1645567850000|2022-02-22 22:10:50|13345.22|13225.22|13344.47|13224.47|13345.45|13225.45|13344.47|13224.47|10
1645567860000|2022-02-22 22:11:00|13344.45|13224.45|13344.31|13224.31|13344.67|13224.67|13344.18|13224.18|9
1645567870000|2022-02-22 22:11:10|13344.43|13224.43|13342.32|13222.32|13344.44|13224.44|13342.32|13222.32|10
1645567880000|2022-02-22 22:11:20|13342.15|13222.15|13342.05|13222.05|13342.57|13222.57|13342.05|13222.05|10
1645567890000|2022-02-22 22:11:30|13341.93|13221.93|13341.39|13221.39|13341.93|13221.93|13340.79|13220.79|10
1645567900000|2022-02-22 22:11:40|13341.17|13221.17|13340.25|13220.25|13341.17|13221.17|13340.25|13220.25|9
1645567910000|2022-02-22 22:11:50|13340.4|13220.4|13336.15|13216.15|13340.4|13220.4|13336.15|13216.15|10
1645567920000|2022-02-22 22:12:00|13336.02|13216.02|13331.78|13211.78|13336.02|13216.02|13331.78|13211.78|10
1645567930000|2022-02-22 22:12:10|13331.45|13211.45|13329.72|13209.72|13331.45|13211.45|13329.72|13209.72|10
1645567940000|2022-02-22 22:12:20|13329.78|13209.78|13326.05|13206.05|13329.78|13209.78|13326.05|13206.05|10
1645567950000|2022-02-22 22:12:30|13326.01|13206.01|13323.8|13203.8|13326.13|13206.13|13323.8|13203.8|10
1645567960000|2022-02-22 22:12:40|13323.79|13203.79|13323.26|13203.26|13324.31|13204.31|13323.26|13203.26|10
1645567970000|2022-02-22 22:12:50|13323.2|13203.2|13319.82|13199.82|13323.2|13203.2|13319.82|13199.82|10
1645567980000|2022-02-22 22:13:00|13319.89|13199.89|13320.19|13200.19|13321.44|13201.44|13319.89|13199.89|10
1645567990000|2022-02-22 22:13:10|13319.35|13199.35|13318.36|13198.36|13319.8|13199.8|13318.36|13198.36|9
1645568000000|2022-02-22 22:13:20|13318.53|13198.53|13318.55|13198.55|13318.8|13198.8|13318.33|13198.33|9
1645568010000|2022-02-22 22:13:30|13318.12|13198.12|13317.85|13197.85|13318.26|13198.26|13317.85|13197.85|8
1645568020000|2022-02-22 22:13:40|13317.76|13197.76|13318.27|13198.27|13318.27|13198.27|13317.76|13197.76|10
1645568030000|2022-02-22 22:13:50|13318.29|13198.29|13317.64|13197.64|13318.38|13198.38|13317.64|13197.64|10
1645568040000|2022-02-22 22:14:00|13317.69|13197.69|13317.26|13197.26|13317.93|13197.93|13316.9|13196.9|9
1645568050000|2022-02-22 22:14:10|13317.21|13197.21|13317.87|13197.87|13317.87|13197.87|13317.21|13197.21|10
1645568060000|2022-02-22 22:14:20|13317.92|13197.92|13318.44|13198.44|13318.44|13198.44|13317.56|13197.56|9
1645568070000|2022-02-22 22:14:30|13318.11|13198.11|13316.71|13196.71|13318.11|13198.11|13316.71|13196.71|8
1645568080000|2022-02-22 22:14:40|13316.76|13196.76|13316.9|13196.9|13317.41|13197.41|13316.76|13196.76|10
1645568090000|2022-02-22 22:14:50|13316.92|13196.92|13317.57|13197.57|13317.57|13197.57|13316.75|13196.75|8
1645568100000|2022-02-22 22:15:00|13317.41|13197.41|13317.9|13197.9|13317.9|13197.9|13317.18|13197.18|10
1645568110000|2022-02-22 22:15:10|13317.59|13197.59|13316.85|13196.85|13317.75|13197.75|13316.59|13196.59|10
1645568120000|2022-02-22 22:15:20|13317.03|13197.03|13318.38|13198.38|13318.61|13198.61|13316.59|13196.59|7
1645568130000|2022-02-22 22:15:30|13318.39|13198.39|13319.01|13199.01|13319.01|13199.01|13318.39|13198.39|8
1645568140000|2022-02-22 22:15:40|13318.92|13198.92|13318.46|13198.46|13318.92|13198.92|13318.24|13198.24|8
1645568150000|2022-02-22 22:15:50|13318.94|13198.94|13319.98|13199.98|13319.98|13199.98|13318.94|13198.94|9
1645568160000|2022-02-22 22:16:00|13319.92|13199.92|13318.26|13198.26|13319.98|13199.98|13318.24|13198.24|9
1645568170000|2022-02-22 22:16:10|13318.06|13198.06|13317.45|13197.45|13318.06|13198.06|13317.2|13197.2|10
1645568180000|2022-02-22 22:16:20|13317.34|13197.34|13317.91|13197.91|13317.91|13197.91|13317.3|13197.3|10
1645568190000|2022-02-22 22:16:30|13317.84|13197.84|13317.48|13197.48|13318.19|13198.19|13317.48|13197.48|9
1645568200000|2022-02-22 22:16:40|13317.4|13197.4|13316.23|13196.23|13317.51|13197.51|13316.23|13196.23|10
1645568210000|2022-02-22 22:16:50|13315.84|13195.84|13315.41|13195.41|13315.93|13195.93|13315.27|13195.27|10
1645568220000|2022-02-22 22:17:00|13315.31|13195.31|13314.71|13194.71|13315.75|13195.75|13314.71|13194.71|9
1645568230000|2022-02-22 22:17:10|13314.05|13194.05|13311.45|13191.45|13314.05|13194.05|13311.45|13191.45|9
1645568240000|2022-02-22 22:17:20|13311.56|13191.56|13308.91|13188.91|13311.56|13191.56|13308.79|13188.79|10
1645568250000|2022-02-22 22:17:30|13308.9|13188.9|13308.67|13188.67|13309.25|13189.25|13308.67|13188.67|9
1645568260000|2022-02-22 22:17:40|13308.94|13188.94|13307.84|13187.84|13309.01|13189.01|13307.84|13187.84|8
1645568270000|2022-02-22 22:17:50|13307.8|13187.8|13306.32|13186.32|13307.8|13187.8|13306.32|13186.32|10
1645568280000|2022-02-22 22:18:00|13306.45|13186.45|13306.98|13186.98|13307.09|13187.09|13306.44|13186.44|10
1645568290000|2022-02-22 22:18:10|13306.96|13186.96|13304.94|13184.94|13307.02|13187.02|13304.83|13184.83|9
1645568300000|2022-02-22 22:18:20|13304.49|13184.49|13303.05|13183.05|13304.49|13184.49|13303.05|13183.05|10
1645568310000|2022-02-22 22:18:30|13302.7|13182.7|13302.21|13182.21|13303.13|13183.13|13302.21|13182.21|10
1645568320000|2022-02-22 22:18:40|13301.77|13181.77|13300.6|13180.6|13301.84|13181.84|13300.51|13180.51|10
1645568330000|2022-02-22 22:18:50|13300.88|13180.88|13300.73|13180.73|13301.04|13181.04|13300.71|13180.71|10
1645568340000|2022-02-22 22:19:00|13300.95|13180.95|13300.6|13180.6|13301.09|13181.09|13300.21|13180.21|10
1645568350000|2022-02-22 22:19:10|13300.49|13180.49|13295.85|13175.85|13300.5|13180.5|13295.85|13175.85|9
1645568360000|2022-02-22 22:19:20|13295.45|13175.45|13293.83|13173.83|13296.39|13176.39|13293.83|13173.83|10
1645568370000|2022-02-22 22:19:30|13294.02|13174.02|13295.32|13175.32|13295.32|13175.32|13293.9|13173.9|10
1645568380000|2022-02-22 22:19:40|13295.86|13175.86|13297.91|13177.91|13298.01|13178.01|13295.62|13175.62|10
1645568390000|2022-02-22 22:19:50|13297.89|13177.89|13300.05|13180.05|13300.05|13180.05|13297.89|13177.89|10
1645568400000|2022-02-22 22:20:00|13300.46|13180.46|13300.72|13180.72|13300.72|13180.72|13300.13|13180.13|9
1645568410000|2022-02-22 22:20:10|13301.2|13181.2|13301.53|13181.53|13301.57|13181.57|13301.2|13181.2|10
1645568420000|2022-02-22 22:20:20|13301.73|13181.73|13302.33|13182.33|13302.57|13182.57|13301.73|13181.73|10
1645568430000|2022-02-22 22:20:30|13302.39|13182.39|13303.97|13183.97|13303.97|13183.97|13302.39|13182.39|10
1645568440000|2022-02-22 22:20:40|13304.26|13184.26|13305.69|13185.69|13305.69|13185.69|13304.26|13184.26|10
1645568450000|2022-02-22 22:20:50|13306|13186|13307.1|13187.1|13307.15|13187.15|13305.92|13185.92|10
1645568460000|2022-02-22 22:21:00|13307.43|13187.43|13309.01|13189.01|13309.01|13189.01|13307.43|13187.43|10
1645568470000|2022-02-22 22:21:10|13308.97|13188.97|13308.17|13188.17|13309.36|13189.36|13308.17|13188.17|8
1645568480000|2022-02-22 22:21:20|13308.19|13188.19|13307.39|13187.39|13308.19|13188.19|13307.39|13187.39|10
1645568490000|2022-02-22 22:21:30|13307.55|13187.55|13308.08|13188.08|13308.08|13188.08|13307.55|13187.55|8
1645568500000|2022-02-22 22:21:40|13307.74|13187.74|13307.29|13187.29|13308.64|13188.64|13306.89|13186.89|8
1645568510000|2022-02-22 22:21:50|13307.82|13187.82|13306.18|13186.18|13307.86|13187.86|13306.09|13186.09|10
1645568520000|2022-02-22 22:22:00|13306.29|13186.29|13306.45|13186.45|13306.45|13186.45|13305.53|13185.53|9
1645568530000|2022-02-22 22:22:10|13306.49|13186.49|13305.5|13185.5|13306.49|13186.49|13305.5|13185.5|8
1645568540000|2022-02-22 22:22:20|13305.12|13185.12|13305.08|13185.08|13305.51|13185.51|13304.99|13184.99|8
1645568550000|2022-02-22 22:22:30|13305.21|13185.21|13303.54|13183.54|13305.21|13185.21|13303.54|13183.54|10
1645568560000|2022-02-22 22:22:40|13303.51|13183.51|13302.05|13182.05|13303.69|13183.69|13301.68|13181.68|9
1645568570000|2022-02-22 22:22:50|13301.68|13181.68|13300.42|13180.42|13301.96|13181.96|13300.42|13180.42|9
1645568580000|2022-02-22 22:23:00|13299.67|13179.67|13296.81|13176.81|13299.67|13179.67|13296.81|13176.81|10
1645568590000|2022-02-22 22:23:10|13296.12|13176.12|13294.85|13174.85|13296.12|13176.12|13294.74|13174.74|10
1645568600000|2022-02-22 22:23:20|13294.72|13174.72|13293.88|13173.88|13294.72|13174.72|13293.88|13173.88|10
1645568610000|2022-02-22 22:23:30|13292.97|13172.97|13292.23|13172.23|13292.97|13172.97|13292.17|13172.17|10
1645568620000|2022-02-22 22:23:40|13292.1|13172.1|13287.99|13167.99|13292.1|13172.1|13287.99|13167.99|10
1645568630000|2022-02-22 22:23:50|13287.23|13167.23|13281.59|13161.59|13287.23|13167.23|13281.59|13161.59|9
1645568640000|2022-02-22 22:24:00|13281.14|13161.14|13279.4|13159.4|13281.14|13161.14|13279.18|13159.18|9
1645568650000|2022-02-22 22:24:10|13279.37|13159.37|13281.99|13161.99|13281.99|13161.99|13278.88|13158.88|10
1645568660000|2022-02-22 22:24:20|13282.19|13162.19|13284.3|13164.3|13284.52|13164.52|13282.19|13162.19|10
1645568670000|2022-02-22 22:24:30|13284.35|13164.35|13287.05|13167.05|13287.05|13167.05|13283.91|13163.91|10
1645568680000|2022-02-22 22:24:40|13286.84|13166.84|13288.49|13168.49|13288.49|13168.49|13286.84|13166.84|10
1645568690000|2022-02-22 22:24:50|13288.54|13168.54|13291.43|13171.43|13291.44|13171.44|13288.54|13168.54|10
1645568700000|2022-02-22 22:25:00|13291.67|13171.67|13292.35|13172.35|13292.35|13172.35|13291.67|13171.67|10
1645568710000|2022-02-22 22:25:10|13292.58|13172.58|13293.06|13173.06|13293.45|13173.45|13292.58|13172.58|10
1645568720000|2022-02-22 22:25:20|13292.47|13172.47|13291.22|13171.22|13292.47|13172.47|13291.22|13171.22|10
1645568730000|2022-02-22 22:25:30|13291.33|13171.33|13290.98|13170.98|13291.79|13171.79|13290.34|13170.34|10
1645568740000|2022-02-22 22:25:40|13291.51|13171.51|13292.83|13172.83|13292.83|13172.83|13291.49|13171.49|10
1645568750000|2022-02-22 22:25:50|13292.67|13172.67|13292.83|13172.83|13293.14|13173.14|13292.67|13172.67|9
1645568760000|2022-02-22 22:26:00|13292.81|13172.81|13293.23|13173.23|13293.23|13173.23|13292.52|13172.52|10
1645568770000|2022-02-22 22:26:10|13293.2|13173.2|13293.63|13173.63|13293.82|13173.82|13292.9|13172.9|10
1645568780000|2022-02-22 22:26:20|13293.7|13173.7|13294.5|13174.5|13294.5|13174.5|13293.7|13173.7|8
1645568790000|2022-02-22 22:26:30|13293.61|13173.61|13293.53|13173.53|13294.13|13174.13|13293.53|13173.53|9
1645568800000|2022-02-22 22:26:40|13294.01|13174.01|13292.45|13172.45|13294.28|13174.28|13292.45|13172.45|9
1645568810000|2022-02-22 22:26:50|13294.04|13174.04|13293.12|13173.12|13294.51|13174.51|13293.02|13173.02|9
1645568820000|2022-02-22 22:27:00|13292.82|13172.82|13290.35|13170.35|13292.82|13172.82|13290.33|13170.33|9
1645568830000|2022-02-22 22:27:10|13290.82|13170.82|13289.7|13169.7|13290.82|13170.82|13289.7|13169.7|8
1645568840000|2022-02-22 22:27:20|13289.22|13169.22|13289.81|13169.81|13289.98|13169.98|13288.9|13168.9|9
1645568850000|2022-02-22 22:27:30|13289.66|13169.66|13289.28|13169.28|13289.66|13169.66|13289.16|13169.16|7
1645568860000|2022-02-22 22:27:40|13288.82|13168.82|13288.83|13168.83|13289.56|13169.56|13288.82|13168.82|10
1645568870000|2022-02-22 22:27:50|13288.93|13168.93|13289.23|13169.23|13289.23|13169.23|13288.48|13168.48|10
1645568880000|2022-02-22 22:28:00|13289.26|13169.26|13289.76|13169.76|13289.97|13169.97|13289.2|13169.2|6
1645568890000|2022-02-22 22:28:10|13290.06|13170.06|13287.21|13167.21|13290.35|13170.35|13287.15|13167.15|10
1645568900000|2022-02-22 22:28:20|13287.25|13167.25|13286.28|13166.28|13287.25|13167.25|13286.22|13166.22|9
1645568910000|2022-02-22 22:28:30|13286.29|13166.29|13285.85|13165.85|13286.29|13166.29|13285.56|13165.56|10
1645568920000|2022-02-22 22:28:40|13285.78|13165.78|13285.79|13165.79|13286|13166|13285.5|13165.5|9
1645568930000|2022-02-22 22:28:50|13285.45|13165.45|13284.92|13164.92|13285.85|13165.85|13284.92|13164.92|9
1645568940000|2022-02-22 22:29:00|13285.18|13165.18|13284.44|13164.44|13285.56|13165.56|13284.44|13164.44|10
1645568950000|2022-02-22 22:29:10|13284.38|13164.38|13282.87|13162.87|13284.48|13164.48|13282.87|13162.87|9
1645568960000|2022-02-22 22:29:20|13283.4|13163.4|13282.38|13162.38|13283.4|13163.4|13282.3|13162.3|9
1645568970000|2022-02-22 22:29:30|13282.64|13162.64|13282.85|13162.85|13283|13163|13282.64|13162.64|8
1645568980000|2022-02-22 22:29:40|13282.92|13162.92|13282.6|13162.6|13283.18|13163.18|13282.39|13162.39|10
1645568990000|2022-02-22 22:29:50|13282.55|13162.55|13282.54|13162.54|13282.58|13162.58|13282.03|13162.03|10
1645569000000|2022-02-22 22:30:00|13282.59|13162.59|13281.64|13161.64|13282.59|13162.59|13281.6|13161.6|9
1645569010000|2022-02-22 22:30:10|13281.73|13161.73|13281.53|13161.53|13281.78|13161.78|13281.39|13161.39|9
1645569020000|2022-02-22 22:30:20|13282.11|13162.11|13282.24|13162.24|13282.24|13162.24|13281.8|13161.8|7
1645569030000|2022-02-22 22:30:30|13282.62|13162.62|13282.46|13162.46|13282.78|13162.78|13281.34|13161.34|9
1645569040000|2022-02-22 22:30:40|13281.69|13161.69|13280.31|13160.31|13281.69|13161.69|13279.89|13159.89|10
1645569050000|2022-02-22 22:30:50|13280.61|13160.61|13279.05|13159.05|13280.63|13160.63|13279.05|13159.05|10
1645569060000|2022-02-22 22:31:00|13278.93|13158.93|13276.22|13156.22|13278.93|13158.93|13276.22|13156.22|10
1645569070000|2022-02-22 22:31:10|13276.02|13156.02|13275.3|13155.3|13276.14|13156.14|13275.3|13155.3|9
1645569080000|2022-02-22 22:31:20|13275.32|13155.32|13275.2|13155.2|13275.8|13155.8|13275.2|13155.2|9
1645569090000|2022-02-22 22:31:30|13275.04|13155.04|13273.58|13153.58|13275.04|13155.04|13273.58|13153.58|10
1645569100000|2022-02-22 22:31:40|13273.78|13153.78|13273.66|13153.66|13273.78|13153.78|13272.98|13152.98|9
1645569110000|2022-02-22 22:31:50|13273.64|13153.64|13272.69|13152.69|13273.67|13153.67|13272.65|13152.65|10
1645569120000|2022-02-22 22:32:00|13272.27|13152.27|13271.61|13151.61|13272.47|13152.47|13271.61|13151.61|10
1645569130000|2022-02-22 22:32:10|13271.67|13151.67|13272.13|13152.13|13272.21|13152.21|13271.35|13151.35|10
1645569140000|2022-02-22 22:32:20|13272.12|13152.12|13270.22|13150.22|13272.32|13152.32|13270.22|13150.22|10
1645569150000|2022-02-22 22:32:30|13269.81|13149.81|13267.13|13147.13|13269.81|13149.81|13267.13|13147.13|10
1645569160000|2022-02-22 22:32:40|13267.3|13147.3|13266.9|13146.9|13267.32|13147.32|13266.9|13146.9|9
1645569170000|2022-02-22 22:32:50|13266.66|13146.66|13265.19|13145.19|13266.66|13146.66|13265.18|13145.18|9
1645569180000|2022-02-22 22:33:00|13265.12|13145.12|13262.74|13142.74|13265.12|13145.12|13262.74|13142.74|10
1645569190000|2022-02-22 22:33:10|13261.3|13141.3|13258.99|13138.99|13261.3|13141.3|13258.99|13138.99|10
1645569200000|2022-02-22 22:33:20|13258.85|13138.85|13258.11|13138.11|13258.85|13138.85|13258.03|13138.03|9
1645569210000|2022-02-22 22:33:30|13258.79|13138.79|13258.57|13138.57|13259.26|13139.26|13258.44|13138.44|10
1645569220000|2022-02-22 22:33:40|13258.34|13138.34|13258.64|13138.64|13258.64|13138.64|13258.2|13138.2|10
1645569230000|2022-02-22 22:33:50|13258.56|13138.56|13258.41|13138.41|13258.66|13138.66|13258.34|13138.34|10
1645569240000|2022-02-22 22:34:00|13258.42|13138.42|13257.97|13137.97|13258.42|13138.42|13257.97|13137.97|8
1645569250000|2022-02-22 22:34:10|13257.59|13137.59|13257.74|13137.74|13257.95|13137.95|13257.59|13137.59|10
1645569260000|2022-02-22 22:34:20|13258.24|13138.24|13257.77|13137.77|13258.24|13138.24|13257.1|13137.1|10
1645569270000|2022-02-22 22:34:30|13257.06|13137.06|13256.36|13136.36|13257.06|13137.06|13256.36|13136.36|10
1645569280000|2022-02-22 22:34:40|13256.37|13136.37|13256.61|13136.61|13256.61|13136.61|13256.14|13136.14|10
1645569290000|2022-02-22 22:34:50|13256.69|13136.69|13256.01|13136.01|13256.78|13136.78|13255.89|13135.89|10
1645569300000|2022-02-22 22:35:00|13256.87|13136.87|13256.65|13136.65|13257.27|13137.27|13256.65|13136.65|10
1645569310000|2022-02-22 22:35:10|13257.12|13137.12|13258.11|13138.11|13258.13|13138.13|13257|13137|8
1645569320000|2022-02-22 22:35:20|13258.17|13138.17|13257.49|13137.49|13258.17|13138.17|13257.4|13137.4|9
1645569330000|2022-02-22 22:35:30|13257.6|13137.6|13258.04|13138.04|13258.04|13138.04|13257.6|13137.6|8
1645569340000|2022-02-22 22:35:40|13258.49|13138.49|13258.59|13138.59|13258.83|13138.83|13258.49|13138.49|10
1645569350000|2022-02-22 22:35:50|13258.8|13138.8|13259.35|13139.35|13259.45|13139.45|13258.8|13138.8|9
1645569360000|2022-02-22 22:36:00|13259.36|13139.36|13263.31|13143.31|13263.31|13143.31|13259.36|13139.36|10
1645569370000|2022-02-22 22:36:10|13263.88|13143.88|13265.21|13145.21|13265.21|13145.21|13263.88|13143.88|8
1645569380000|2022-02-22 22:36:20|13265.57|13145.57|13267.41|13147.41|13267.41|13147.41|13265.57|13145.57|8
1645569390000|2022-02-22 22:36:30|13267.03|13147.03|13267.77|13147.77|13267.77|13147.77|13267.03|13147.03|10
1645569400000|2022-02-22 22:36:40|13267.79|13147.79|13273.05|13153.05|13273.05|13153.05|13267.79|13147.79|9
1645569410000|2022-02-22 22:36:50|13273.3|13153.3|13274.69|13154.69|13274.69|13154.69|13273.3|13153.3|10
1645569420000|2022-02-22 22:37:00|13274.96|13154.96|13275.06|13155.06|13276.08|13156.08|13273.71|13153.71|9
1645569430000|2022-02-22 22:37:10|13274.27|13154.27|13276.5|13156.5|13276.5|13156.5|13273.29|13153.29|10
1645569440000|2022-02-22 22:37:20|13277.21|13157.21|13280.91|13160.91|13280.91|13160.91|13277.21|13157.21|10
1645569450000|2022-02-22 22:37:30|13280.72|13160.72|13280.52|13160.52|13281.06|13161.06|13280.34|13160.34|10
1645569460000|2022-02-22 22:37:40|13279.78|13159.78|13278.11|13158.11|13279.78|13159.78|13278.11|13158.11|9
1645569470000|2022-02-22 22:37:50|13277.55|13157.55|13276.37|13156.37|13277.55|13157.55|13276.37|13156.37|9
1645569480000|2022-02-22 22:38:00|13276.39|13156.39|13275.52|13155.52|13276.39|13156.39|13275.06|13155.06|10
1645569490000|2022-02-22 22:38:10|13274.99|13154.99|13275.88|13155.88|13276.14|13156.14|13274.99|13154.99|10
1645569500000|2022-02-22 22:38:20|13276.04|13156.04|13272.4|13152.4|13276.06|13156.06|13272.4|13152.4|10
1645569510000|2022-02-22 22:38:30|13272.37|13152.37|13273.06|13153.06|13273.06|13153.06|13272.37|13152.37|10
1645569520000|2022-02-22 22:38:40|13272.97|13152.97|13272.37|13152.37|13273.01|13153.01|13272.37|13152.37|10
1645569530000|2022-02-22 22:38:50|13271.96|13151.96|13274.14|13154.14|13274.14|13154.14|13271.9|13151.9|10
1645569540000|2022-02-22 22:39:00|13274.21|13154.21|13274.34|13154.34|13274.62|13154.62|13274.21|13154.21|10
1645569550000|2022-02-22 22:39:10|13274.29|13154.29|13274.13|13154.13|13274.29|13154.29|13273.85|13153.85|10
1645569560000|2022-02-22 22:39:20|13274.2|13154.2|13274.37|13154.37|13274.46|13154.46|13274.05|13154.05|10
1645569570000|2022-02-22 22:39:30|13274.41|13154.41|13274.23|13154.23|13274.5|13154.5|13274.01|13154.01|10
1645569580000|2022-02-22 22:39:40|13274.18|13154.18|13274.67|13154.67|13275.18|13155.18|13274.11|13154.11|8
1645569590000|2022-02-22 22:39:50|13274.88|13154.88|13274.53|13154.53|13275.21|13155.21|13274.41|13154.41|10
1645569600000|2022-02-22 22:40:00|13274.46|13154.46|13274.55|13154.55|13274.55|13154.55|13274.01|13154.01|8
1645569610000|2022-02-22 22:40:10|13274.06|13154.06|13273.81|13153.81|13274.06|13154.06|13273.47|13153.47|9
1645569620000|2022-02-22 22:40:20|13273.79|13153.79|13273.47|13153.47|13273.91|13153.91|13273.35|13153.35|9
1645569630000|2022-02-22 22:40:30|13273.25|13153.25|13273.41|13153.41|13273.48|13153.48|13273.21|13153.21|10
1645569640000|2022-02-22 22:40:40|13273.34|13153.34|13271.75|13151.75|13273.34|13153.34|13271.75|13151.75|10
1645569650000|2022-02-22 22:40:50|13272.37|13152.37|13273.21|13153.21|13273.35|13153.35|13272.37|13152.37|7
1645569660000|2022-02-22 22:41:00|13273.07|13153.07|13274.46|13154.46|13274.54|13154.54|13273.07|13153.07|10
1645569670000|2022-02-22 22:41:10|13274.62|13154.62|13274.53|13154.53|13274.68|13154.68|13274.5|13154.5|8
1645569680000|2022-02-22 22:41:20|13274.52|13154.52|13275.26|13155.26|13275.26|13155.26|13274.47|13154.47|8
1645569690000|2022-02-22 22:41:30|13275.33|13155.33|13275.55|13155.55|13275.87|13155.87|13275.19|13155.19|10
1645569700000|2022-02-22 22:41:40|13275.51|13155.51|13276.52|13156.52|13276.57|13156.57|13275.51|13155.51|10
1645569710000|2022-02-22 22:41:50|13276.6|13156.6|13277.3|13157.3|13277.3|13157.3|13276.6|13156.6|8
1645569720000|2022-02-22 22:42:00|13277.19|13157.19|13278.43|13158.43|13278.43|13158.43|13276.94|13156.94|9
1645569730000|2022-02-22 22:42:10|13278.65|13158.65|13279.43|13159.43|13279.43|13159.43|13278.54|13158.54|9
1645569740000|2022-02-22 22:42:20|13279.51|13159.51|13279.34|13159.34|13279.66|13159.66|13278.99|13158.99|10
1645569750000|2022-02-22 22:42:30|13279.41|13159.41|13279.86|13159.86|13279.86|13159.86|13279.32|13159.32|6
1645569760000|2022-02-22 22:42:40|13279.81|13159.81|13280.56|13160.56|13280.56|13160.56|13279.81|13159.81|10
1645569770000|2022-02-22 22:42:50|13280.83|13160.83|13281.32|13161.32|13281.49|13161.49|13280.83|13160.83|7
1645569780000|2022-02-22 22:43:00|13281.34|13161.34|13281.23|13161.23|13281.34|13161.34|13281.19|13161.19|7
1645569790000|2022-02-22 22:43:10|13281.15|13161.15|13280.07|13160.07|13281.4|13161.4|13280.07|13160.07|7
1645569800000|2022-02-22 22:43:20|13280.44|13160.44|13281.48|13161.48|13281.48|13161.48|13280|13160|10
1645569810000|2022-02-22 22:43:30|13281.5|13161.5|13284.27|13164.27|13284.28|13164.28|13281.5|13161.5|10
1645569820000|2022-02-22 22:43:40|13284.66|13164.66|13287.83|13167.83|13287.85|13167.85|13284.66|13164.66|10
1645569830000|2022-02-22 22:43:50|13287.86|13167.86|13290.28|13170.28|13290.28|13170.28|13287.86|13167.86|9
1645569840000|2022-02-22 22:44:00|13290.01|13170.01|13291.38|13171.38|13291.38|13171.38|13290.01|13170.01|8
1645569850000|2022-02-22 22:44:10|13290.98|13170.98|13291.36|13171.36|13291.47|13171.47|13290.98|13170.98|7
1645569860000|2022-02-22 22:44:20|13291.34|13171.34|13292.51|13172.51|13292.57|13172.57|13291.34|13171.34|8
1645569870000|2022-02-22 22:44:30|13292.3|13172.3|13291.78|13171.78|13292.41|13172.41|13291.78|13171.78|6
1645569880000|2022-02-22 22:44:40|13291.36|13171.36|13291.06|13171.06|13291.36|13171.36|13291.06|13171.06|7
1645569890000|2022-02-22 22:44:50|13291|13171|13292.21|13172.21|13292.21|13172.21|13290.36|13170.36|9
1645569900000|2022-02-22 22:45:00|13293.23|13173.23|13296.29|13176.29|13296.34|13176.34|13293.23|13173.23|10
1645569910000|2022-02-22 22:45:10|13297.25|13177.25|13298.83|13178.83|13298.83|13178.83|13297.25|13177.25|10
1645569920000|2022-02-22 22:45:20|13298.79|13178.79|13300.36|13180.36|13300.37|13180.37|13298.57|13178.57|9
1645569930000|2022-02-22 22:45:30|13300.21|13180.21|13305.72|13185.72|13305.72|13185.72|13300.21|13180.21|10
1645569940000|2022-02-22 22:45:40|13306.75|13186.75|13310.66|13190.66|13310.66|13190.66|13306.75|13186.75|10
1645569950000|2022-02-22 22:45:50|13310.87|13190.87|13313.21|13193.21|13313.21|13193.21|13310.87|13190.87|9
1645569960000|2022-02-22 22:46:00|13314.35|13194.35|13316.56|13196.56|13316.56|13196.56|13314.09|13194.09|10
1645569970000|2022-02-22 22:46:10|13316.67|13196.67|13316.49|13196.49|13316.67|13196.67|13315.95|13195.95|9
1645569980000|2022-02-22 22:46:20|13316.5|13196.5|13317.06|13197.06|13317.06|13197.06|13316.17|13196.17|10
1645569990000|2022-02-22 22:46:30|13317.14|13197.14|13316.31|13196.31|13317.63|13197.63|13316.09|13196.09|10
1645570000000|2022-02-22 22:46:40|13316.32|13196.32|13317.79|13197.79|13317.79|13197.79|13316.32|13196.32|9
1645570010000|2022-02-22 22:46:50|13318.22|13198.22|13318.23|13198.23|13318.23|13198.23|13317.54|13197.54|8
1645570020000|2022-02-22 22:47:00|13318.47|13198.47|13318.17|13198.17|13318.66|13198.66|13317.71|13197.71|9
1645570030000|2022-02-22 22:47:10|13318.07|13198.07|13318.46|13198.46|13318.72|13198.72|13318.06|13198.06|8
1645570040000|2022-02-22 22:47:20|13318.59|13198.59|13319.54|13199.54|13319.54|13199.54|13318.59|13198.59|8
1645570050000|2022-02-22 22:47:30|13319.29|13199.29|13319.59|13199.59|13319.63|13199.63|13319.29|13199.29|7
1645570060000|2022-02-22 22:47:40|13319.76|13199.76|13319.85|13199.85|13320.31|13200.31|13319.64|13199.64|10
1645570070000|2022-02-22 22:47:50|13319.74|13199.74|13319.8|13199.8|13319.83|13199.83|13319.46|13199.46|9
1645570080000|2022-02-22 22:48:00|13320.03|13200.03|13319.92|13199.92|13320.05|13200.05|13319.73|13199.73|7
1645570090000|2022-02-22 22:48:10|13319.94|13199.94|13320.32|13200.32|13321.02|13201.02|13319.94|13199.94|9
1645570100000|2022-02-22 22:48:20|13320.15|13200.15|13319.32|13199.32|13320.46|13200.46|13319.32|13199.32|9
1645570110000|2022-02-22 22:48:30|13319.36|13199.36|13317.31|13197.31|13319.58|13199.58|13317.31|13197.31|7
1645570120000|2022-02-22 22:48:40|13317.39|13197.39|13318.75|13198.75|13318.75|13198.75|13317.39|13197.39|10
1645570130000|2022-02-22 22:48:50|13318.76|13198.76|13319.43|13199.43|13319.43|13199.43|13318.49|13198.49|8
1645570140000|2022-02-22 22:49:00|13319.63|13199.63|13319.36|13199.36|13319.64|13199.64|13319.18|13199.18|9
1645570150000|2022-02-22 22:49:10|13319.61|13199.61|13320.56|13200.56|13320.56|13200.56|13319.52|13199.52|10
1645570160000|2022-02-22 22:49:20|13320.74|13200.74|13325.76|13205.76|13325.76|13205.76|13320.74|13200.74|10
1645570170000|2022-02-22 22:49:30|13325.87|13205.87|13326.3|13206.3|13326.3|13206.3|13325.84|13205.84|8
1645570180000|2022-02-22 22:49:40|13326.13|13206.13|13325.64|13205.64|13326.28|13206.28|13325.54|13205.54|8
1645570190000|2022-02-22 22:49:50|13325.75|13205.75|13325.96|13205.96|13326.18|13206.18|13325.12|13205.12|10
1645570200000|2022-02-22 22:50:00|13326.38|13206.38|13325.05|13205.05|13326.4|13206.4|13325.05|13205.05|8
1645570210000|2022-02-22 22:50:10|13325.08|13205.08|13324.58|13204.58|13325.08|13205.08|13324.58|13204.58|10
1645570220000|2022-02-22 22:50:20|13325.24|13205.24|13325.97|13205.97|13326.28|13206.28|13325.24|13205.24|8
1645570230000|2022-02-22 22:50:30|13325.95|13205.95|13325.7|13205.7|13325.95|13205.95|13325.53|13205.53|6
1645570240000|2022-02-22 22:50:40|13326.14|13206.14|13325.54|13205.54|13326.36|13206.36|13325.54|13205.54|6
1645570250000|2022-02-22 22:50:50|13325.61|13205.61|13325.02|13205.02|13326.68|13206.68|13325.02|13205.02|10
1645570260000|2022-02-22 22:51:00|13324.78|13204.78|13323.56|13203.56|13324.78|13204.78|13323.56|13203.56|10
1645570270000|2022-02-22 22:51:10|13323.45|13203.45|13323.83|13203.83|13323.83|13203.83|13323.34|13203.34|7
1645570280000|2022-02-22 22:51:20|13323.23|13203.23|13324.3|13204.3|13324.3|13204.3|13323.23|13203.23|9
1645570290000|2022-02-22 22:51:30|13324.15|13204.15|13324.97|13204.97|13324.97|13204.97|13324.14|13204.14|10
1645570300000|2022-02-22 22:51:40|13324.85|13204.85|13324.46|13204.46|13324.85|13204.85|13324.46|13204.46|9
1645570310000|2022-02-22 22:51:50|13324.56|13204.56|13324.68|13204.68|13324.72|13204.72|13324.52|13204.52|9
1645570320000|2022-02-22 22:52:00|13324.51|13204.51|13324.35|13204.35|13324.83|13204.83|13324.35|13204.35|8
1645570330000|2022-02-22 22:52:10|13324.96|13204.96|13324.46|13204.46|13325.03|13205.03|13324.35|13204.35|10
1645570340000|2022-02-22 22:52:20|13324.42|13204.42|13321.76|13201.76|13324.53|13204.53|13321.76|13201.76|10
1645570350000|2022-02-22 22:52:30|13321.53|13201.53|13314.65|13194.65|13321.53|13201.53|13314.49|13194.49|10
1645570360000|2022-02-22 22:52:40|13314.59|13194.59|13311.99|13191.99|13314.59|13194.59|13311.7|13191.7|10
1645570370000|2022-02-22 22:52:50|13311.86|13191.86|13311.08|13191.08|13311.98|13191.98|13311.08|13191.08|7
1645570380000|2022-02-22 22:53:00|13311.41|13191.41|13306.32|13186.32|13311.41|13191.41|13306.32|13186.32|10
1645570390000|2022-02-22 22:53:10|13306.1|13186.1|13302.88|13182.88|13306.1|13186.1|13302.88|13182.88|9
1645570400000|2022-02-22 22:53:20|13302.55|13182.55|13300.72|13180.72|13302.62|13182.62|13300.72|13180.72|10
1645570410000|2022-02-22 22:53:30|13300.31|13180.31|13298.42|13178.42|13300.49|13180.49|13298.42|13178.42|10
1645570420000|2022-02-22 22:53:40|13297.67|13177.67|13295.46|13175.46|13297.67|13177.67|13295.27|13175.27|10
1645570430000|2022-02-22 22:53:50|13292.32|13172.32|13291.38|13171.38|13292.85|13172.85|13291.38|13171.38|9
1645570440000|2022-02-22 22:54:00|13290.66|13170.66|13290.47|13170.47|13291.4|13171.4|13290.3|13170.3|9
1645570450000|2022-02-22 22:54:10|13290.79|13170.79|13291.24|13171.24|13292.04|13172.04|13290.79|13170.79|9
1645570460000|2022-02-22 22:54:20|13291.22|13171.22|13290.28|13170.28|13291.33|13171.33|13290.28|13170.28|10
1645570470000|2022-02-22 22:54:30|13290.08|13170.08|13291.18|13171.18|13291.18|13171.18|13290.04|13170.04|9
1645570480000|2022-02-22 22:54:40|13291.37|13171.37|13292.21|13172.21|13292.21|13172.21|13291.2|13171.2|9
1645570490000|2022-02-22 22:54:50|13292.19|13172.19|13294.01|13174.01|13294.3|13174.3|13292.19|13172.19|10
1645570500000|2022-02-22 22:55:00|13294.17|13174.17|13294.78|13174.78|13295.05|13175.05|13294.17|13174.17|9
1645570510000|2022-02-22 22:55:10|13294.73|13174.73|13294.92|13174.92|13294.92|13174.92|13293.93|13173.93|10
1645570520000|2022-02-22 22:55:20|13294.95|13174.95|13294.63|13174.63|13294.95|13174.95|13294.42|13174.42|8
1645570530000|2022-02-22 22:55:30|13294.71|13174.71|13294.71|13174.71|13294.72|13174.72|13294.51|13174.51|9
1645570540000|2022-02-22 22:55:40|13294.82|13174.82|13294.94|13174.94|13295.22|13175.22|13294.77|13174.77|8
1645570550000|2022-02-22 22:55:50|13294.88|13174.88|13294.02|13174.02|13294.91|13174.91|13293.52|13173.52|8
1645570560000|2022-02-22 22:56:00|13293.36|13173.36|13293.44|13173.44|13293.54|13173.54|13293.33|13173.33|8
1645570570000|2022-02-22 22:56:10|13293.51|13173.51|13291.16|13171.16|13293.51|13173.51|13291.16|13171.16|8
1645570580000|2022-02-22 22:56:20|13291.28|13171.28|13289.58|13169.58|13291.71|13171.71|13289.57|13169.57|9
1645570590000|2022-02-22 22:56:30|13290.49|13170.49|13285.77|13165.77|13290.86|13170.86|13285.77|13165.77|10
1645570600000|2022-02-22 22:56:40|13285.45|13165.45|13282.23|13162.23|13285.45|13165.45|13282.23|13162.23|9
1645570610000|2022-02-22 22:56:50|13282.44|13162.44|13282.44|13162.44|13282.44|13162.44|13281.87|13161.87|10
1645570620000|2022-02-22 22:57:00|13282.51|13162.51|13285.12|13165.12|13285.12|13165.12|13282.51|13162.51|10
1645570630000|2022-02-22 22:57:10|13285.88|13165.88|13287.48|13167.48|13287.48|13167.48|13285.88|13165.88|10
1645570640000|2022-02-22 22:57:20|13287.75|13167.75|13289.53|13169.53|13289.78|13169.78|13287.75|13167.75|9
1645570650000|2022-02-22 22:57:30|13289.78|13169.78|13295.5|13175.5|13295.52|13175.52|13289.78|13169.78|10
1645570660000|2022-02-22 22:57:40|13295.56|13175.56|13297.41|13177.41|13297.71|13177.71|13295.56|13175.56|10
1645570670000|2022-02-22 22:57:50|13297.45|13177.45|13297.56|13177.56|13298.11|13178.11|13297.45|13177.45|6
1645570680000|2022-02-22 22:58:00|13297.63|13177.63|13296.98|13176.98|13297.63|13177.63|13296.38|13176.38|10
1645570690000|2022-02-22 22:58:10|13297.34|13177.34|13297.61|13177.61|13297.61|13177.61|13297.05|13177.05|10
1645570700000|2022-02-22 22:58:20|13297.83|13177.83|13296.8|13176.8|13298.12|13178.12|13296.68|13176.68|9
1645570710000|2022-02-22 22:58:30|13297.28|13177.28|13297.42|13177.42|13297.42|13177.42|13297.04|13177.04|8
1645570720000|2022-02-22 22:58:40|13297.47|13177.47|13297.2|13177.2|13297.47|13177.47|13297.2|13177.2|8
1645570730000|2022-02-22 22:58:50|13297.28|13177.28|13297.5|13177.5|13297.68|13177.68|13297.24|13177.24|9
1645570740000|2022-02-22 22:59:00|13297.78|13177.78|13301|13181|13301|13181|13297.65|13177.65|9
1645570750000|2022-02-22 22:59:10|13301.32|13181.32|13301.87|13181.87|13301.9|13181.9|13300.69|13180.69|10
1645570760000|2022-02-22 22:59:20|13301.99|13181.99|13303.37|13183.37|13303.48|13183.48|13301.99|13181.99|10
1645570770000|2022-02-22 22:59:30|13303.39|13183.39|13303.82|13183.82|13304.04|13184.04|13303.31|13183.31|8
1645570780000|2022-02-22 22:59:40|13304.18|13184.18|13304.52|13184.52|13304.52|13184.52|13304.16|13184.16|10
1645570790000|2022-02-22 22:59:50|13304.29|13184.29|13304.16|13184.16|13304.29|13184.29|13303.99|13183.99|9
1645570800000|2022-02-22 23:00:00|13304.1|13184.1|13306.9|13186.9|13306.9|13186.9|13303.55|13183.55|10
1645570810000|2022-02-22 23:00:10|13307.65|13187.65|13313.79|13193.79|13314|13194|13307.65|13187.65|10
1645570820000|2022-02-22 23:00:20|13313.92|13193.92|13314.78|13194.78|13315.02|13195.02|13313.92|13193.92|10
1645570830000|2022-02-22 23:00:30|13315.5|13195.5|13319.86|13199.86|13319.92|13199.92|13315.5|13195.5|10
1645570840000|2022-02-22 23:00:40|13320.03|13200.03|13321.56|13201.56|13321.72|13201.72|13320.03|13200.03|9
1645570850000|2022-02-22 23:00:50|13321.53|13201.53|13320.46|13200.46|13322.28|13202.28|13320.07|13200.07|9
1645570860000|2022-02-22 23:01:00|13320.42|13200.42|13320.44|13200.44|13320.54|13200.54|13320.34|13200.34|10
1645570870000|2022-02-22 23:01:10|13320.27|13200.27|13318.83|13198.83|13320.27|13200.27|13318.63|13198.63|9
1645570880000|2022-02-22 23:01:20|13318.8|13198.8|13315.81|13195.81|13318.8|13198.8|13315.81|13195.81|9
1645570890000|2022-02-22 23:01:30|13315.19|13195.19|13310.74|13190.74|13315.19|13195.19|13310.74|13190.74|10
1645570900000|2022-02-22 23:01:40|13310.53|13190.53|13308.29|13188.29|13310.53|13190.53|13308.29|13188.29|10
1645570910000|2022-02-22 23:01:50|13308.5|13188.5|13308.23|13188.23|13308.79|13188.79|13308.2|13188.2|9
1645570920000|2022-02-22 23:02:00|13308.31|13188.31|13307.48|13187.48|13308.31|13188.31|13307.48|13187.48|10
1645570930000|2022-02-22 23:02:10|13307.71|13187.71|13308.66|13188.66|13308.66|13188.66|13307.31|13187.31|10
1645570940000|2022-02-22 23:02:20|13308.72|13188.72|13308.31|13188.31|13308.92|13188.92|13308.31|13188.31|10
1645570950000|2022-02-22 23:02:30|13308.23|13188.23|13309.02|13189.02|13309.02|13189.02|13308.13|13188.13|10
1645570960000|2022-02-22 23:02:40|13308.89|13188.89|13309.51|13189.51|13309.51|13189.51|13308.85|13188.85|9
1645570970000|2022-02-22 23:02:50|13309.39|13189.39|13306.82|13186.82|13309.39|13189.39|13306.82|13186.82|10
1645570980000|2022-02-22 23:03:00|13307.18|13187.18|13308.26|13188.26|13308.26|13188.26|13306.82|13186.82|9
1645570990000|2022-02-22 23:03:10|13307.83|13187.83|13308.4|13188.4|13308.4|13188.4|13307.83|13187.83|9
1645571000000|2022-02-22 23:03:20|13308.38|13188.38|13309.33|13189.33|13309.33|13189.33|13308.14|13188.14|10
1645571010000|2022-02-22 23:03:30|13309.39|13189.39|13308.31|13188.31|13309.39|13189.39|13308.31|13188.31|8
1645571020000|2022-02-22 23:03:40|13308.1|13188.1|13307.25|13187.25|13308.3|13188.3|13307.25|13187.25|10
1645571030000|2022-02-22 23:03:50|13307.27|13187.27|13307.87|13187.87|13307.87|13187.87|13307.27|13187.27|10
1645571040000|2022-02-22 23:04:00|13307.96|13187.96|13307.73|13187.73|13307.96|13187.96|13307.38|13187.38|9
1645571050000|2022-02-22 23:04:10|13307.68|13187.68|13308.12|13188.12|13308.34|13188.34|13307.68|13187.68|8
1645571060000|2022-02-22 23:04:20|13307.99|13187.99|13307.62|13187.62|13307.99|13187.99|13307.44|13187.44|8
1645571070000|2022-02-22 23:04:30|13307|13187|13306.56|13186.56|13307.01|13187.01|13306.45|13186.45|9
1645571080000|2022-02-22 23:04:40|13306.1|13186.1|13304.39|13184.39|13306.41|13186.41|13304.39|13184.39|9
1645571090000|2022-02-22 23:04:50|13304.33|13184.33|13305.02|13185.02|13305.02|13185.02|13304.33|13184.33|10
1645571100000|2022-02-22 23:05:00|13305.1|13185.1|13305.19|13185.19|13305.22|13185.22|13305.09|13185.09|6
1645571110000|2022-02-22 23:05:10|13305.12|13185.12|13304.71|13184.71|13305.2|13185.2|13304.64|13184.64|9
1645571120000|2022-02-22 23:05:20|13305.08|13185.08|13304.06|13184.06|13305.08|13185.08|13304.06|13184.06|9
1645571130000|2022-02-22 23:05:30|13304.32|13184.32|13304.2|13184.2|13304.4|13184.4|13304.04|13184.04|9
1645571140000|2022-02-22 23:05:40|13304.29|13184.29|13307.19|13187.19|13307.19|13187.19|13304.29|13184.29|9
1645571150000|2022-02-22 23:05:50|13307.78|13187.78|13317.49|13197.49|13317.49|13197.49|13307.78|13187.78|10
1645571160000|2022-02-22 23:06:00|13318.54|13198.54|13324.51|13204.51|13324.51|13204.51|13318.54|13198.54|10
1645571170000|2022-02-22 23:06:10|13324.76|13204.76|13325.09|13205.09|13325.93|13205.93|13324.76|13204.76|10
1645571180000|2022-02-22 23:06:20|13324.81|13204.81|13325.36|13205.36|13325.36|13205.36|13324.06|13204.06|10
1645571190000|2022-02-22 23:06:30|13325.51|13205.51|13325.75|13205.75|13326.4|13206.4|13325.23|13205.23|9
1645571200000|2022-02-22 23:06:40|13326.06|13206.06|13326.52|13206.52|13326.7|13206.7|13325.69|13205.69|10
1645571210000|2022-02-22 23:06:50|13326.65|13206.65|13330.51|13210.51|13330.51|13210.51|13326.65|13206.65|10
1645571220000|2022-02-22 23:07:00|13330.78|13210.78|13332.48|13212.48|13332.96|13212.96|13330.78|13210.78|10
1645571230000|2022-02-22 23:07:10|13332.6|13212.6|13334.25|13214.25|13334.25|13214.25|13332.6|13212.6|9
1645571240000|2022-02-22 23:07:20|13334.55|13214.55|13334.63|13214.63|13335.43|13215.43|13334.55|13214.55|9
1645571250000|2022-02-22 23:07:30|13334.83|13214.83|13332.07|13212.07|13334.83|13214.83|13332.07|13212.07|10
1645571260000|2022-02-22 23:07:40|13332.08|13212.08|13330.52|13210.52|13332.08|13212.08|13330.52|13210.52|10
1645571270000|2022-02-22 23:07:50|13330.68|13210.68|13330.08|13210.08|13330.68|13210.68|13329.78|13209.78|10
1645571280000|2022-02-22 23:08:00|13330.61|13210.61|13331.28|13211.28|13331.8|13211.8|13330.53|13210.53|10
1645571290000|2022-02-22 23:08:10|13331.12|13211.12|13332.47|13212.47|13332.47|13212.47|13330.64|13210.64|10
1645571300000|2022-02-22 23:08:20|13332.5|13212.5|13333.42|13213.42|13333.42|13213.42|13332.5|13212.5|10
1645571310000|2022-02-22 23:08:30|13333.1|13213.1|13334.6|13214.6|13334.6|13214.6|13333.1|13213.1|10
1645571320000|2022-02-22 23:08:40|13334.58|13214.58|13334.7|13214.7|13335|13215|13334.52|13214.52|9
1645571330000|2022-02-22 23:08:50|13334.74|13214.74|13335.9|13215.9|13335.9|13215.9|13334.74|13214.74|10
1645571340000|2022-02-22 23:09:00|13336.09|13216.09|13336.87|13216.87|13336.87|13216.87|13335.95|13215.95|10
1645571350000|2022-02-22 23:09:10|13336.92|13216.92|13337.56|13217.56|13337.74|13217.74|13336.86|13216.86|10
1645571360000|2022-02-22 23:09:20|13337.49|13217.49|13339.09|13219.09|13339.41|13219.41|13337.07|13217.07|10
1645571370000|2022-02-22 23:09:30|13339.15|13219.15|13338.63|13218.63|13339.25|13219.25|13338.63|13218.63|9
1645571380000|2022-02-22 23:09:40|13338.33|13218.33|13338.12|13218.12|13338.42|13218.42|13337.85|13217.85|10
1645571390000|2022-02-22 23:09:50|13337.97|13217.97|13338.14|13218.14|13338.42|13218.42|13337.91|13217.91|9
1645571400000|2022-02-22 23:10:00|13338.4|13218.4|13343.83|13223.83|13343.83|13223.83|13338.4|13218.4|10
1645571410000|2022-02-22 23:10:10|13344.8|13224.8|13347.51|13227.51|13348.02|13228.02|13344.8|13224.8|10
1645571420000|2022-02-22 23:10:20|13347.28|13227.28|13346.61|13226.61|13347.55|13227.55|13346.61|13226.61|10
1645571430000|2022-02-22 23:10:30|13346.69|13226.69|13345.43|13225.43|13346.69|13226.69|13345.43|13225.43|9
1645571440000|2022-02-22 23:10:40|13345.5|13225.5|13348.21|13228.21|13348.54|13228.54|13345.5|13225.5|10
1645571450000|2022-02-22 23:10:50|13348.49|13228.49|13350.05|13230.05|13350.08|13230.08|13348.09|13228.09|9
1645571460000|2022-02-22 23:11:00|13350.15|13230.15|13351.08|13231.08|13351.08|13231.08|13350.15|13230.15|9
1645571470000|2022-02-22 23:11:10|13351.07|13231.07|13348.74|13228.74|13351.07|13231.07|13348.74|13228.74|9
1645571480000|2022-02-22 23:11:20|13347.67|13227.67|13347.58|13227.58|13347.92|13227.92|13347.36|13227.36|9
1645571490000|2022-02-22 23:11:30|13347.65|13227.65|13349.21|13229.21|13349.21|13229.21|13347.65|13227.65|10
1645571500000|2022-02-22 23:11:40|13349.65|13229.65|13351.08|13231.08|13351.08|13231.08|13349.41|13229.41|10
1645571510000|2022-02-22 23:11:50|13351.35|13231.35|13351.59|13231.59|13351.94|13231.94|13351.35|13231.35|9
1645571520000|2022-02-22 23:12:00|13352.13|13232.13|13350.79|13230.79|13352.18|13232.18|13350.79|13230.79|10
1645571530000|2022-02-22 23:12:10|13350.74|13230.74|13350.31|13230.31|13350.74|13230.74|13350.15|13230.15|10
1645571540000|2022-02-22 23:12:20|13350.2|13230.2|13348.48|13228.48|13350.2|13230.2|13348.1|13228.1|10
1645571550000|2022-02-22 23:12:30|13348.59|13228.59|13349.41|13229.41|13349.41|13229.41|13348.49|13228.49|9
1645571560000|2022-02-22 23:12:40|13349.53|13229.53|13349|13229|13349.57|13229.57|13348.58|13228.58|10
1645571570000|2022-02-22 23:12:50|13348.88|13228.88|13349.12|13229.12|13349.12|13229.12|13348.78|13228.78|8
1645571580000|2022-02-22 23:13:00|13348.76|13228.76|13346.9|13226.9|13348.76|13228.76|13346.9|13226.9|10
1645571590000|2022-02-22 23:13:10|13346.56|13226.56|13346.13|13226.13|13346.56|13226.56|13346.13|13226.13|10
1645571600000|2022-02-22 23:13:20|13346.25|13226.25|13346.78|13226.78|13346.78|13226.78|13346.25|13226.25|10
1645571610000|2022-02-22 23:13:30|13346.39|13226.39|13351.07|13231.07|13351.07|13231.07|13346.25|13226.25|10
1645571620000|2022-02-22 23:13:40|13351.42|13231.42|13354.39|13234.39|13354.76|13234.76|13351.42|13231.42|10
1645571630000|2022-02-22 23:13:50|13354.45|13234.45|13358.98|13238.98|13358.98|13238.98|13354.45|13234.45|9
1645571640000|2022-02-22 23:14:00|13359.8|13239.8|13362.7|13242.7|13362.7|13242.7|13359.8|13239.8|10
1645571650000|2022-02-22 23:14:10|13362.04|13242.04|13364.83|13244.83|13364.83|13244.83|13362|13242|10
1645571660000|2022-02-22 23:14:20|13365.01|13245.01|13365.54|13245.54|13365.68|13245.68|13365.01|13245.01|10
1645571670000|2022-02-22 23:14:30|13365.56|13245.56|13365.58|13245.58|13366.12|13246.12|13365.56|13245.56|10
1645571680000|2022-02-22 23:14:40|13365.82|13245.82|13367.43|13247.43|13367.43|13247.43|13365.28|13245.28|9
1645571690000|2022-02-22 23:14:50|13367.34|13247.34|13368.82|13248.82|13368.82|13248.82|13367.34|13247.34|10
1645571700000|2022-02-22 23:15:00|13370.38|13250.38|13370.01|13250.01|13371.01|13251.01|13369.89|13249.89|10
1645571710000|2022-02-22 23:15:10|13370.22|13250.22|13370.75|13250.75|13371|13251|13370.22|13250.22|9
1645571720000|2022-02-22 23:15:20|13370.76|13250.76|13371.52|13251.52|13371.52|13251.52|13370.47|13250.47|10
1645571730000|2022-02-22 23:15:30|13371.6|13251.6|13372.04|13252.04|13372.99|13252.99|13371.6|13251.6|10
1645571740000|2022-02-22 23:15:40|13372.06|13252.06|13376.49|13256.49|13376.49|13256.49|13372.06|13252.06|10
1645571750000|2022-02-22 23:15:50|13376.35|13256.35|13380.73|13260.73|13380.73|13260.73|13376.35|13256.35|10
1645571760000|2022-02-22 23:16:00|13380.68|13260.68|13381.02|13261.02|13381.99|13261.99|13380.55|13260.55|9
1645571770000|2022-02-22 23:16:10|13380.75|13260.75|13377.89|13257.89|13381.02|13261.02|13377.82|13257.82|10
1645571780000|2022-02-22 23:16:20|13377.83|13257.83|13375.8|13255.8|13377.83|13257.83|13375.58|13255.58|10
1645571790000|2022-02-22 23:16:30|13376.1|13256.1|13374.37|13254.37|13376.1|13256.1|13374.37|13254.37|10
1645571800000|2022-02-22 23:16:40|13374.23|13254.23|13374.46|13254.46|13374.46|13254.46|13373.82|13253.82|10
1645571810000|2022-02-22 23:16:50|13374.48|13254.48|13374.6|13254.6|13374.71|13254.71|13374.38|13254.38|10
1645571820000|2022-02-22 23:17:00|13374.49|13254.49|13374.29|13254.29|13374.49|13254.49|13373.8|13253.8|10
1645571830000|2022-02-22 23:17:10|13374.32|13254.32|13374.37|13254.37|13375.14|13255.14|13373.87|13253.87|10
1645571840000|2022-02-22 23:17:20|13374.15|13254.15|13374.66|13254.66|13374.76|13254.76|13374.15|13254.15|10
1645571850000|2022-02-22 23:17:30|13374.71|13254.71|13374.42|13254.42|13375.18|13255.18|13374.42|13254.42|8
1645571860000|2022-02-22 23:17:40|13373.93|13253.93|13373.16|13253.16|13373.93|13253.93|13373.03|13253.03|10
1645571870000|2022-02-22 23:17:50|13373.03|13253.03|13372.85|13252.85|13373.16|13253.16|13372.78|13252.78|8
1645571880000|2022-02-22 23:18:00|13372.82|13252.82|13372.18|13252.18|13372.99|13252.99|13372.18|13252.18|8
1645571890000|2022-02-22 23:18:10|13371.67|13251.67|13370.2|13250.2|13371.68|13251.68|13370.2|13250.2|10
1645571900000|2022-02-22 23:18:20|13370.58|13250.58|13371.81|13251.81|13371.81|13251.81|13370.58|13250.58|10
1645571910000|2022-02-22 23:18:30|13371.67|13251.67|13372.05|13252.05|13372.05|13252.05|13371.13|13251.13|10
1645571920000|2022-02-22 23:18:40|13372.1|13252.1|13372.62|13252.62|13373.1|13253.1|13372.1|13252.1|9
1645571930000|2022-02-22 23:18:50|13372.38|13252.38|13371.68|13251.68|13372.38|13252.38|13371.68|13251.68|10
1645571940000|2022-02-22 23:19:00|13371.83|13251.83|13372.51|13252.51|13372.51|13252.51|13371.61|13251.61|10
1645571950000|2022-02-22 23:19:10|13373.08|13253.08|13371.38|13251.38|13373.08|13253.08|13371.38|13251.38|10
1645571960000|2022-02-22 23:19:20|13371.24|13251.24|13372.62|13252.62|13372.62|13252.62|13371.24|13251.24|10
1645571970000|2022-02-22 23:19:30|13372.8|13252.8|13375.81|13255.81|13375.81|13255.81|13372.8|13252.8|10
1645571980000|2022-02-22 23:19:40|13376.42|13256.42|13382.28|13262.28|13382.28|13262.28|13376.42|13256.42|10
1645571990000|2022-02-22 23:19:50|13382.34|13262.34|13386.67|13266.67|13386.67|13266.67|13382.34|13262.34|10
1645572000000|2022-02-22 23:20:00|13388.77|13268.77|13390.14|13270.14|13390.42|13270.42|13388.77|13268.77|10
1645572010000|2022-02-22 23:20:10|13389.66|13269.66|13390.28|13270.28|13391.18|13271.18|13389.44|13269.44|10
1645572020000|2022-02-22 23:20:20|13390.24|13270.24|13387.89|13267.89|13390.24|13270.24|13387.89|13267.89|10
1645572030000|2022-02-22 23:20:30|13387.42|13267.42|13386.34|13266.34|13387.42|13267.42|13386.34|13266.34|10
1645572040000|2022-02-22 23:20:40|13385.96|13265.96|13390.35|13270.35|13390.35|13270.35|13385.37|13265.37|10
1645572050000|2022-02-22 23:20:50|13390.83|13270.83|13393.94|13273.94|13394.18|13274.18|13390.83|13270.83|10
1645572060000|2022-02-22 23:21:00|13394.15|13274.15|13393.13|13273.13|13394.21|13274.21|13392.96|13272.96|10
1645572070000|2022-02-22 23:21:10|13393.31|13273.31|13394.35|13274.35|13394.38|13274.38|13393.31|13273.31|10
1645572080000|2022-02-22 23:21:20|13394.09|13274.09|13394.21|13274.21|13394.9|13274.9|13394.04|13274.04|10
1645572090000|2022-02-22 23:21:30|13393.59|13273.59|13392.82|13272.82|13393.59|13273.59|13392.82|13272.82|9
1645572100000|2022-02-22 23:21:40|13392.94|13272.94|13393.17|13273.17|13393.45|13273.45|13392.94|13272.94|10
1645572110000|2022-02-22 23:21:50|13393.36|13273.36|13394.08|13274.08|13394.08|13274.08|13393.21|13273.21|10
1645572120000|2022-02-22 23:22:00|13393.94|13273.94|13392.74|13272.74|13393.94|13273.94|13392.74|13272.74|8
1645572130000|2022-02-22 23:22:10|13392.85|13272.85|13393.36|13273.36|13393.77|13273.77|13392.85|13272.85|10
1645572140000|2022-02-22 23:22:20|13393.41|13273.41|13393.94|13273.94|13394.47|13274.47|13393.41|13273.41|10
1645572150000|2022-02-22 23:22:30|13393.93|13273.93|13394.12|13274.12|13394.38|13274.38|13393.93|13273.93|10
1645572160000|2022-02-22 23:22:40|13394.37|13274.37|13395.72|13275.72|13395.77|13275.77|13394.35|13274.35|10
1645572170000|2022-02-22 23:22:50|13396.24|13276.24|13397.48|13277.48|13397.48|13277.48|13396.23|13276.23|10
1645572180000|2022-02-22 23:23:00|13397.74|13277.74|13398.52|13278.52|13398.91|13278.91|13397.73|13277.73|10
1645572190000|2022-02-22 23:23:10|13398.54|13278.54|13398.54|13278.54|13398.54|13278.54|13398.54|13278.54|1
1645572200000|2022-02-22 23:23:20|13395.62|13275.62|13393.47|13273.47|13395.62|13275.62|13393.47|13273.47|9
1645572210000|2022-02-22 23:23:30|13393.49|13273.49|13393.09|13273.09|13393.49|13273.49|13392.98|13272.98|9
1645572220000|2022-02-22 23:23:40|13393.1|13273.1|13394.98|13274.98|13394.98|13274.98|13393.1|13273.1|10
1645572230000|2022-02-22 23:23:50|13394.99|13274.99|13394.9|13274.9|13395.41|13275.41|13394.83|13274.83|7
1645572240000|2022-02-22 23:24:00|13395.03|13275.03|13397.84|13277.84|13397.84|13277.84|13394.72|13274.72|10
1645572250000|2022-02-22 23:24:10|13397.67|13277.67|13399.69|13279.69|13399.85|13279.85|13397.67|13277.67|9
1645572260000|2022-02-22 23:24:20|13399.9|13279.9|13401.42|13281.42|13401.42|13281.42|13399.63|13279.63|9
1645572270000|2022-02-22 23:24:30|13401.9|13281.9|13402.49|13282.49|13402.84|13282.84|13401.9|13281.9|9
1645572280000|2022-02-22 23:24:40|13402.85|13282.85|13403.44|13283.44|13403.73|13283.73|13402.85|13282.85|10
1645572290000|2022-02-22 23:24:50|13403.31|13283.31|13401.84|13281.84|13403.31|13283.31|13401.8|13281.8|9
1645572300000|2022-02-22 23:25:00|13401.85|13281.85|13399.54|13279.54|13401.85|13281.85|13398.9|13278.9|10
1645572310000|2022-02-22 23:25:10|13398.82|13278.82|13395.65|13275.65|13398.82|13278.82|13394.94|13274.94|10
1645572320000|2022-02-22 23:25:20|13395.87|13275.87|13395.75|13275.75|13396.11|13276.11|13395.75|13275.75|10
1645572330000|2022-02-22 23:25:30|13395.73|13275.73|13395.84|13275.84|13396.11|13276.11|13395.31|13275.31|9
1645572340000|2022-02-22 23:25:40|13396.32|13276.32|13395.77|13275.77|13397.75|13277.75|13395.77|13275.77|10
1645572350000|2022-02-22 23:25:50|13396.02|13276.02|13395.63|13275.63|13396.36|13276.36|13395.63|13275.63|9
1645572360000|2022-02-22 23:26:00|13395.3|13275.3|13394.55|13274.55|13395.3|13275.3|13393.76|13273.76|10
1645572370000|2022-02-22 23:26:10|13394.45|13274.45|13395.45|13275.45|13395.45|13275.45|13394.02|13274.02|9
1645572380000|2022-02-22 23:26:20|13395.41|13275.41|13393.4|13273.4|13395.51|13275.51|13393.4|13273.4|10
1645572390000|2022-02-22 23:26:30|13393.37|13273.37|13390.57|13270.57|13393.41|13273.41|13390.57|13270.57|10
1645572400000|2022-02-22 23:26:40|13390.63|13270.63|13389.67|13269.67|13390.63|13270.63|13389.21|13269.21|10
1645572410000|2022-02-22 23:26:50|13389.69|13269.69|13390.2|13270.2|13390.71|13270.71|13389.69|13269.69|10
1645572420000|2022-02-22 23:27:00|13389.87|13269.87|13389.76|13269.76|13390.25|13270.25|13389.66|13269.66|9
1645572430000|2022-02-22 23:27:10|13389.99|13269.99|13389.22|13269.22|13390.05|13270.05|13389.22|13269.22|8
1645572440000|2022-02-22 23:27:20|13389.25|13269.25|13389.54|13269.54|13389.55|13269.55|13389.25|13269.25|8
1645572450000|2022-02-22 23:27:30|13389.84|13269.84|13391.82|13271.82|13392.06|13272.06|13389.84|13269.84|9
1645572460000|2022-02-22 23:27:40|13391.8|13271.8|13391.82|13271.82|13392.04|13272.04|13391.57|13271.57|10
1645572470000|2022-02-22 23:27:50|13391.83|13271.83|13393.34|13273.34|13393.34|13273.34|13391.76|13271.76|10
1645572480000|2022-02-22 23:28:00|13393.74|13273.74|13392.88|13272.88|13393.74|13273.74|13392.78|13272.78|9
1645572490000|2022-02-22 23:28:10|13393.3|13273.3|13394.18|13274.18|13394.87|13274.87|13393.3|13273.3|9
1645572500000|2022-02-22 23:28:20|13394.33|13274.33|13396.14|13276.14|13396.14|13276.14|13394.33|13274.33|10
1645572510000|2022-02-22 23:28:30|13396.69|13276.69|13398.48|13278.48|13398.63|13278.63|13396.69|13276.69|9
1645572520000|2022-02-22 23:28:40|13398.47|13278.47|13398.68|13278.68|13398.94|13278.94|13398.38|13278.38|10
1645572530000|2022-02-22 23:28:50|13399.09|13279.09|13400.7|13280.7|13400.7|13280.7|13399.09|13279.09|7
1645572540000|2022-02-22 23:29:00|13400.52|13280.52|13402.98|13282.98|13402.98|13282.98|13400.52|13280.52|9
1645572550000|2022-02-22 23:29:10|13402.87|13282.87|13403.19|13283.19|13403.5|13283.5|13402.8|13282.8|9
1645572560000|2022-02-22 23:29:20|13403.58|13283.58|13414.7|13294.7|13414.7|13294.7|13403.58|13283.58|10
1645572570000|2022-02-22 23:29:30|13416.46|13296.46|13426.62|13306.62|13426.62|13306.62|13416.46|13296.46|10
1645572580000|2022-02-22 23:29:40|13426.02|13306.02|13425.75|13305.75|13426.11|13306.11|13424.66|13304.66|10
1645572590000|2022-02-22 23:29:50|13425.74|13305.74|13428.69|13308.69|13428.69|13308.69|13425.74|13305.74|10
1645572600000|2022-02-22 23:30:00|13428.42|13308.42|13428.97|13308.97|13429.92|13309.92|13427.9|13307.9|10
1645572610000|2022-02-22 23:30:10|13429.04|13309.04|13426.48|13306.48|13429.04|13309.04|13426.48|13306.48|10
1645572620000|2022-02-22 23:30:20|13426.14|13306.14|13426.39|13306.39|13426.39|13306.39|13425.18|13305.18|10
1645572630000|2022-02-22 23:30:30|13427.42|13307.42|13432.32|13312.32|13432.32|13312.32|13427.42|13307.42|10
1645572640000|2022-02-22 23:30:40|13433.28|13313.28|13436.12|13316.12|13436.45|13316.45|13433.28|13313.28|10
1645572650000|2022-02-22 23:30:50|13436.51|13316.51|13438.37|13318.37|13438.61|13318.61|13436.51|13316.51|9
1645572660000|2022-02-22 23:31:00|13438.09|13318.09|13439.74|13319.74|13439.82|13319.82|13438.09|13318.09|10
1645572670000|2022-02-22 23:31:10|13439.66|13319.66|13440.05|13320.05|13440.44|13320.44|13439.44|13319.44|10
1645572680000|2022-02-22 23:31:20|13440.09|13320.09|13445.81|13325.81|13445.81|13325.81|13440.08|13320.08|10
1645572690000|2022-02-22 23:31:30|13446.67|13326.67|13448.35|13328.35|13448.35|13328.35|13446.67|13326.67|10
1645572700000|2022-02-22 23:31:40|13448.4|13328.4|13449.26|13329.26|13449.26|13329.26|13448.4|13328.4|10
1645572710000|2022-02-22 23:31:50|13449.73|13329.73|13452.79|13332.79|13452.79|13332.79|13449.55|13329.55|10
1645572720000|2022-02-22 23:32:00|13453.09|13333.09|13449.5|13329.5|13453.5|13333.5|13449.5|13329.5|10
1645572730000|2022-02-22 23:32:10|13449.42|13329.42|13442.56|13322.56|13449.42|13329.42|13442.56|13322.56|9
1645572740000|2022-02-22 23:32:20|13441.09|13321.09|13436.43|13316.43|13441.09|13321.09|13436.43|13316.43|10
1645572750000|2022-02-22 23:32:30|13436.3|13316.3|13432.36|13312.36|13436.3|13316.3|13432.36|13312.36|10
1645572760000|2022-02-22 23:32:40|13432.39|13312.39|13431.61|13311.61|13432.54|13312.54|13430.73|13310.73|10
1645572770000|2022-02-22 23:32:50|13432.02|13312.02|13432.67|13312.67|13432.81|13312.81|13432.02|13312.02|8
1645572780000|2022-02-22 23:33:00|13431.45|13311.45|13431.84|13311.84|13432.43|13312.43|13431.45|13311.45|10
1645572790000|2022-02-22 23:33:10|13431.69|13311.69|13431.03|13311.03|13431.73|13311.73|13431.03|13311.03|10
1645572800000|2022-02-22 23:33:20|13430.82|13310.82|13429.24|13309.24|13431.03|13311.03|13428.72|13308.72|10
1645572810000|2022-02-22 23:33:30|13429.13|13309.13|13429.13|13309.13|13429.45|13309.45|13429.11|13309.11|8
1645572820000|2022-02-22 23:33:40|13428.72|13308.72|13424.06|13304.06|13428.72|13308.72|13424.06|13304.06|10
1645572830000|2022-02-22 23:33:50|13421.19|13301.19|13414.94|13294.94|13421.19|13301.19|13414.94|13294.94|10
1645572840000|2022-02-22 23:34:00|13414.3|13294.3|13410.54|13290.54|13414.3|13294.3|13410.54|13290.54|10
1645572850000|2022-02-22 23:34:10|13410.73|13290.73|13411.45|13291.45|13411.59|13291.59|13410.64|13290.64|10
1645572860000|2022-02-22 23:34:20|13411.07|13291.07|13409.72|13289.72|13411.07|13291.07|13409.72|13289.72|8
1645572870000|2022-02-22 23:34:30|13409.73|13289.73|13410.12|13290.12|13410.19|13290.19|13409.73|13289.73|8
1645572880000|2022-02-22 23:34:40|13410.15|13290.15|13409.26|13289.26|13410.21|13290.21|13409.26|13289.26|10
1645572890000|2022-02-22 23:34:50|13409.19|13289.19|13406.67|13286.67|13409.19|13289.19|13406.67|13286.67|10
1645572900000|2022-02-22 23:35:00|13406.77|13286.77|13407.41|13287.41|13407.44|13287.44|13406.77|13286.77|10
1645572910000|2022-02-22 23:35:10|13408.11|13288.11|13408.44|13288.44|13409.56|13289.56|13408.1|13288.1|10
1645572920000|2022-02-22 23:35:20|13407.57|13287.57|13407.61|13287.61|13408.68|13288.68|13406.98|13286.98|10
1645572930000|2022-02-22 23:35:30|13407.76|13287.76|13410.39|13290.39|13410.39|13290.39|13407.76|13287.76|10
1645572940000|2022-02-22 23:35:40|13410.43|13290.43|13413.13|13293.13|13413.13|13293.13|13410.13|13290.13|10
1645572950000|2022-02-22 23:35:50|13413.37|13293.37|13416.18|13296.18|13416.54|13296.54|13413.3|13293.3|10
1645572960000|2022-02-22 23:36:00|13416.4|13296.4|13414.35|13294.35|13416.4|13296.4|13414.27|13294.27|10
1645572970000|2022-02-22 23:36:10|13413.98|13293.98|13414.16|13294.16|13414.34|13294.34|13413.69|13293.69|10
1645572980000|2022-02-22 23:36:20|13414.43|13294.43|13413.97|13293.97|13414.43|13294.43|13413.69|13293.69|10
1645572990000|2022-02-22 23:36:30|13413.93|13293.93|13412.6|13292.6|13413.93|13293.93|13411.47|13291.47|10
1645573000000|2022-02-22 23:36:40|13412.93|13292.93|13415.54|13295.54|13415.54|13295.54|13412.73|13292.73|9
1645573010000|2022-02-22 23:36:50|13416.02|13296.02|13422.31|13302.31|13422.31|13302.31|13416.02|13296.02|10
1645573020000|2022-02-22 23:37:00|13422.21|13302.21|13425.13|13305.13|13425.13|13305.13|13422.21|13302.21|10
1645573030000|2022-02-22 23:37:10|13426.4|13306.4|13426.33|13306.33|13426.4|13306.4|13424.75|13304.75|9
1645573040000|2022-02-22 23:37:20|13426.35|13306.35|13431.67|13311.67|13431.67|13311.67|13426.35|13306.35|10
1645573050000|2022-02-22 23:37:30|13431.85|13311.85|13431.45|13311.45|13431.86|13311.86|13431.42|13311.42|10
1645573060000|2022-02-22 23:37:40|13431.54|13311.54|13429.68|13309.68|13431.78|13311.78|13429.09|13309.09|10
1645573070000|2022-02-22 23:37:50|13428.58|13308.58|13427.61|13307.61|13428.58|13308.58|13427.59|13307.59|10
1645573080000|2022-02-22 23:38:00|13427.77|13307.77|13430.34|13310.34|13430.34|13310.34|13427.77|13307.77|10
1645573090000|2022-02-22 23:38:10|13430.6|13310.6|13430.66|13310.66|13430.69|13310.69|13429.68|13309.68|10
1645573100000|2022-02-22 23:38:20|13430.42|13310.42|13430.27|13310.27|13430.72|13310.72|13430.18|13310.18|9
1645573110000|2022-02-22 23:38:30|13429.71|13309.71|13427.43|13307.43|13429.71|13309.71|13427.43|13307.43|10
1645573120000|2022-02-22 23:38:40|13427.37|13307.37|13423.3|13303.3|13427.37|13307.37|13422.92|13302.92|10
1645573130000|2022-02-22 23:38:50|13423.02|13303.02|13420.88|13300.88|13423.02|13303.02|13420.88|13300.88|10
1645573140000|2022-02-22 23:39:00|13420.17|13300.17|13420.88|13300.88|13420.88|13300.88|13420.04|13300.04|10
1645573150000|2022-02-22 23:39:10|13421.29|13301.29|13422.71|13302.71|13422.99|13302.99|13420.8|13300.8|9
1645573160000|2022-02-22 23:39:20|13422.9|13302.9|13422.99|13302.99|13423.17|13303.17|13422.66|13302.66|9
1645573170000|2022-02-22 23:39:30|13422.98|13302.98|13423.35|13303.35|13424.01|13304.01|13422.98|13302.98|10
1645573180000|2022-02-22 23:39:40|13423.73|13303.73|13424.34|13304.34|13424.56|13304.56|13423.73|13303.73|10
1645573190000|2022-02-22 23:39:50|13424.49|13304.49|13425.62|13305.62|13425.66|13305.66|13424.49|13304.49|10
1645573200000|2022-02-22 23:40:00|13425.86|13305.86|13425.98|13305.98|13426.18|13306.18|13425.64|13305.64|9
1645573210000|2022-02-22 23:40:10|13425.89|13305.89|13424.81|13304.81|13425.89|13305.89|13424.81|13304.81|9
1645573220000|2022-02-22 23:40:20|13424.75|13304.75|13423.28|13303.28|13424.75|13304.75|13423.23|13303.23|10
1645573230000|2022-02-22 23:40:30|13423.21|13303.21|13423.46|13303.46|13423.62|13303.62|13423.21|13303.21|8
1645573240000|2022-02-22 23:40:40|13423.62|13303.62|13424.66|13304.66|13424.66|13304.66|13423.54|13303.54|9
1645573250000|2022-02-22 23:40:50|13424.69|13304.69|13427.06|13307.06|13427.09|13307.09|13424.69|13304.69|10
1645573260000|2022-02-22 23:41:00|13427.31|13307.31|13428.68|13308.68|13429.43|13309.43|13427.31|13307.31|10
1645573270000|2022-02-22 23:41:10|13428.88|13308.88|13430.43|13310.43|13430.43|13310.43|13428.88|13308.88|9
1645573280000|2022-02-22 23:41:20|13430.44|13310.44|13431.12|13311.12|13431.31|13311.31|13430.44|13310.44|10
1645573290000|2022-02-22 23:41:30|13431.26|13311.26|13431.94|13311.94|13432.11|13312.11|13431.2|13311.2|10
1645573300000|2022-02-22 23:41:40|13432.31|13312.31|13437.33|13317.33|13437.33|13317.33|13432.31|13312.31|9
1645573310000|2022-02-22 23:41:50|13438.78|13318.78|13444.53|13324.53|13444.53|13324.53|13438.78|13318.78|10
1645573320000|2022-02-22 23:42:00|13448.03|13328.03|13454.22|13334.22|13454.22|13334.22|13448.03|13328.03|10
1645573330000|2022-02-22 23:42:10|13455.36|13335.36|13459.38|13339.38|13459.38|13339.38|13455.07|13335.07|10
1645573340000|2022-02-22 23:42:20|13459.92|13339.92|13464.29|13344.29|13464.58|13344.58|13459.92|13339.92|10
1645573350000|2022-02-22 23:42:30|13464.71|13344.71|13466.57|13346.57|13466.8|13346.8|13464.71|13344.71|10
1645573360000|2022-02-22 23:42:40|13467.67|13347.67|13469.33|13349.33|13469.33|13349.33|13466.77|13346.77|10
1645573370000|2022-02-22 23:42:50|13470.66|13350.66|13472.72|13352.72|13472.72|13352.72|13470.66|13350.66|10
1645573380000|2022-02-22 23:43:00|13473.09|13353.09|13485.71|13365.71|13485.75|13365.75|13473.09|13353.09|10
1645573390000|2022-02-22 23:43:10|13488.09|13368.09|13494.79|13374.79|13494.79|13374.79|13488.09|13368.09|10
1645573400000|2022-02-22 23:43:20|13495.79|13375.79|13493.62|13373.62|13496.61|13376.61|13493.62|13373.62|10
1645573410000|2022-02-22 23:43:30|13493.2|13373.2|13487.34|13367.34|13493.2|13373.2|13487.34|13367.34|10
1645573420000|2022-02-22 23:43:40|13488.85|13368.85|13486.62|13366.62|13488.85|13368.85|13486.28|13366.28|10
1645573430000|2022-02-22 23:43:50|13486.61|13366.61|13486.96|13366.96|13486.96|13366.96|13485.96|13365.96|10
1645573440000|2022-02-22 23:44:00|13487.9|13367.9|13493.45|13373.45|13493.45|13373.45|13487.9|13367.9|10
1645573450000|2022-02-22 23:44:10|13493.32|13373.32|13494.68|13374.68|13494.68|13374.68|13491.86|13371.86|10
1645573460000|2022-02-22 23:44:20|13495.36|13375.36|13497.1|13377.1|13497.46|13377.46|13495.02|13375.02|10
1645573470000|2022-02-22 23:44:30|13502.95|13382.95|13522.57|13402.57|13522.57|13402.57|13502.95|13382.95|10
1645573480000|2022-02-22 23:44:40|13520.09|13400.09|13520.78|13400.78|13522.33|13402.33|13518.6|13398.6|10
1645573490000|2022-02-22 23:44:50|13520.76|13400.76|13517.39|13397.39|13520.76|13400.76|13517.25|13397.25|10
1645573500000|2022-02-22 23:45:00|13518.87|13398.87|13522.73|13402.73|13523.47|13403.47|13518.65|13398.65|10
1645573510000|2022-02-22 23:45:10|13523.55|13403.55|13525.45|13405.45|13525.45|13405.45|13523.1|13403.1|10
1645573520000|2022-02-22 23:45:20|13526.22|13406.22|13525.9|13405.9|13526.33|13406.33|13524.92|13404.92|10
1645573530000|2022-02-22 23:45:30|13526.04|13406.04|13523.18|13403.18|13526.04|13406.04|13523.18|13403.18|10
1645573540000|2022-02-22 23:45:40|13522.22|13402.22|13519.29|13399.29|13522.22|13402.22|13519.29|13399.29|10
1645573550000|2022-02-22 23:45:50|13519.55|13399.55|13523.7|13403.7|13523.7|13403.7|13518.46|13398.46|10
1645573560000|2022-02-22 23:46:00|13524.01|13404.01|13521.28|13401.28|13524.63|13404.63|13521.1|13401.1|10
1645573570000|2022-02-22 23:46:10|13518.82|13398.82|13524.98|13404.98|13524.98|13404.98|13517.56|13397.56|10
1645573580000|2022-02-22 23:46:20|13525.85|13405.85|13526.74|13406.74|13527.58|13407.58|13525.53|13405.53|10
1645573590000|2022-02-22 23:46:30|13526.39|13406.39|13525.88|13405.88|13526.99|13406.99|13525.88|13405.88|10
1645573600000|2022-02-22 23:46:40|13525.38|13405.38|13522.9|13402.9|13525.38|13405.38|13522.9|13402.9|10
1645573610000|2022-02-22 23:46:50|13523.21|13403.21|13520.52|13400.52|13523.55|13403.55|13520.52|13400.52|10
1645573620000|2022-02-22 23:47:00|13520.18|13400.18|13516.15|13396.15|13520.18|13400.18|13516.15|13396.15|10
1645573630000|2022-02-22 23:47:10|13516.08|13396.08|13510.64|13390.64|13516.08|13396.08|13510.64|13390.64|10
1645573640000|2022-02-22 23:47:20|13509.76|13389.76|13504.75|13384.75|13509.76|13389.76|13504.75|13384.75|10
1645573650000|2022-02-22 23:47:30|13504.27|13384.27|13500.1|13380.1|13504.27|13384.27|13500.1|13380.1|10
1645573660000|2022-02-22 23:47:40|13499.59|13379.59|13495.36|13375.36|13499.59|13379.59|13495.36|13375.36|10
1645573670000|2022-02-22 23:47:50|13494.08|13374.08|13496.72|13376.72|13496.72|13376.72|13492.19|13372.19|10
1645573680000|2022-02-22 23:48:00|13497.99|13377.99|13512.23|13392.23|13512.23|13392.23|13497.99|13377.99|10
1645573690000|2022-02-22 23:48:10|13512.46|13392.46|13516.16|13396.16|13516.16|13396.16|13512.25|13392.25|10
1645573700000|2022-02-22 23:48:20|13515.33|13395.33|13513.59|13393.59|13516|13396|13513.59|13393.59|10
1645573710000|2022-02-22 23:48:30|13513.1|13393.1|13510.1|13390.1|13513.1|13393.1|13510.1|13390.1|10
1645573720000|2022-02-22 23:48:40|13510.25|13390.25|13508.16|13388.16|13510.34|13390.34|13508.16|13388.16|9
1645573730000|2022-02-22 23:48:50|13508.28|13388.28|13508.65|13388.65|13509.06|13389.06|13507.76|13387.76|10
1645573740000|2022-02-22 23:49:00|13509.04|13389.04|13509.31|13389.31|13510.14|13390.14|13508.97|13388.97|9
1645573750000|2022-02-22 23:49:10|13508.82|13388.82|13510.03|13390.03|13510.12|13390.12|13508.6|13388.6|10
1645573760000|2022-02-22 23:49:20|13509.76|13389.76|13512.74|13392.74|13512.92|13392.92|13508.57|13388.57|10
1645573770000|2022-02-22 23:49:30|13514.26|13394.26|13512.16|13392.16|13514.71|13394.71|13512.16|13392.16|9
1645573780000|2022-02-22 23:49:40|13512.81|13392.81|13514.87|13394.87|13514.87|13394.87|13512.65|13392.65|10
1645573790000|2022-02-22 23:49:50|13515.46|13395.46|13513.16|13393.16|13515.46|13395.46|13513.16|13393.16|10
1645573800000|2022-02-22 23:50:00|13512.82|13392.82|13512.41|13392.41|13513.5|13393.5|13512.14|13392.14|10
1645573810000|2022-02-22 23:50:10|13512.5|13392.5|13512.23|13392.23|13512.82|13392.82|13511.31|13391.31|10
1645573820000|2022-02-22 23:50:20|13512.75|13392.75|13512.89|13392.89|13513.64|13393.64|13512.68|13392.68|10
1645573830000|2022-02-22 23:50:30|13512.7|13392.7|13515.4|13395.4|13515.4|13395.4|13511.98|13391.98|10
1645573840000|2022-02-22 23:50:40|13515.55|13395.55|13519.55|13399.55|13519.55|13399.55|13515.55|13395.55|10
1645573850000|2022-02-22 23:50:50|13519.84|13399.84|13524.04|13404.04|13524.04|13404.04|13519.84|13399.84|10
1645573860000|2022-02-22 23:51:00|13523.86|13403.86|13525.58|13405.58|13526.66|13406.66|13523.86|13403.86|10
1645573870000|2022-02-22 23:51:10|13525.54|13405.54|13521.7|13401.7|13525.54|13405.54|13521.7|13401.7|10
1645573880000|2022-02-22 23:51:20|13521.39|13401.39|13516.43|13396.43|13521.39|13401.39|13516.34|13396.34|10
1645573890000|2022-02-22 23:51:30|13516.32|13396.32|13516.11|13396.11|13516.5|13396.5|13514.68|13394.68|10
1645573900000|2022-02-22 23:51:40|13516.29|13396.29|13519.01|13399.01|13520|13400|13516.29|13396.29|10
1645573910000|2022-02-22 23:51:50|13519.07|13399.07|13518.02|13398.02|13519.2|13399.2|13517.86|13397.86|10
1645573920000|2022-02-22 23:52:00|13518|13398|13519.26|13399.26|13519.52|13399.52|13518|13398|10
1645573930000|2022-02-22 23:52:10|13519.08|13399.08|13514.31|13394.31|13519.08|13399.08|13514.31|13394.31|9
1645573940000|2022-02-22 23:52:20|13513.87|13393.87|13512.21|13392.21|13514.29|13394.29|13512.21|13392.21|10
1645573950000|2022-02-22 23:52:30|13512.61|13392.61|13510.33|13390.33|13512.61|13392.61|13509.97|13389.97|10
1645573960000|2022-02-22 23:52:40|13510.46|13390.46|13510.05|13390.05|13510.86|13390.86|13509.87|13389.87|10
1645573970000|2022-02-22 23:52:50|13510.04|13390.04|13509.1|13389.1|13510.22|13390.22|13509.1|13389.1|9
1645573980000|2022-02-22 23:53:00|13509.2|13389.2|13507.42|13387.42|13509.55|13389.55|13507.42|13387.42|10
1645573990000|2022-02-22 23:53:10|13506.87|13386.87|13495.72|13375.72|13506.87|13386.87|13495.72|13375.72|10
1645574000000|2022-02-22 23:53:20|13494.24|13374.24|13493.32|13373.32|13494.35|13374.35|13492.99|13372.99|10
1645574010000|2022-02-22 23:53:30|13493.36|13373.36|13492.75|13372.75|13493.36|13373.36|13492.47|13372.47|9
1645574020000|2022-02-22 23:53:40|13493.32|13373.32|13494.3|13374.3|13494.52|13374.52|13493.32|13373.32|10
1645574030000|2022-02-22 23:53:50|13494.85|13374.85|13495.89|13375.89|13495.89|13375.89|13494.85|13374.85|10
1645574040000|2022-02-22 23:54:00|13496.63|13376.63|13498.73|13378.73|13498.73|13378.73|13496.45|13376.45|10
1645574050000|2022-02-22 23:54:10|13499|13379|13496.82|13376.82|13499|13379|13496.82|13376.82|9
1645574060000|2022-02-22 23:54:20|13496.54|13376.54|13494.28|13374.28|13496.79|13376.79|13494.28|13374.28|10
1645574070000|2022-02-22 23:54:30|13493.76|13373.76|13493.37|13373.37|13493.9|13373.9|13493.35|13373.35|10
1645574080000|2022-02-22 23:54:40|13493.71|13373.71|13492.14|13372.14|13493.8|13373.8|13492.09|13372.09|10
1645574090000|2022-02-22 23:54:50|13492.16|13372.16|13491.95|13371.95|13492.72|13372.72|13491.95|13371.95|10
1645574100000|2022-02-22 23:55:00|13491.85|13371.85|13493.54|13373.54|13493.54|13373.54|13491.85|13371.85|10
1645574110000|2022-02-22 23:55:10|13493.29|13373.29|13494.06|13374.06|13494.43|13374.43|13493.29|13373.29|9
1645574120000|2022-02-22 23:55:20|13493.91|13373.91|13493.91|13373.91|13493.91|13373.91|13493.51|13373.51|10
1645574130000|2022-02-22 23:55:30|13494.06|13374.06|13492.92|13372.92|13494.06|13374.06|13492.92|13372.92|10
1645574140000|2022-02-22 23:55:40|13493.07|13373.07|13492.76|13372.76|13493.29|13373.29|13492.54|13372.54|10
1645574150000|2022-02-22 23:55:50|13492.82|13372.82|13490.91|13370.91|13492.89|13372.89|13490.91|13370.91|10
1645574160000|2022-02-22 23:56:00|13491.26|13371.26|13488.07|13368.07|13491.91|13371.91|13488.07|13368.07|10
1645574170000|2022-02-22 23:56:10|13488.12|13368.12|13487.57|13367.57|13488.56|13368.56|13487.33|13367.33|9
1645574180000|2022-02-22 23:56:20|13487.31|13367.31|13486.83|13366.83|13487.31|13367.31|13486.83|13366.83|9
1645574190000|2022-02-22 23:56:30|13486.74|13366.74|13486.72|13366.72|13486.74|13366.74|13486.55|13366.55|7
1645574200000|2022-02-22 23:56:40|13486.73|13366.73|13486.4|13366.4|13486.74|13366.74|13486.4|13366.4|9
1645574210000|2022-02-22 23:56:50|13486.41|13366.41|13489.26|13369.26|13489.26|13369.26|13486.41|13366.41|10
1645574220000|2022-02-22 23:57:00|13489.29|13369.29|13490.52|13370.52|13490.52|13370.52|13489.29|13369.29|10
1645574230000|2022-02-22 23:57:10|13490.64|13370.64|13491.34|13371.34|13491.4|13371.4|13490.62|13370.62|10
1645574240000|2022-02-22 23:57:20|13491.47|13371.47|13490.45|13370.45|13491.49|13371.49|13490.45|13370.45|9
1645574250000|2022-02-22 23:57:30|13490.7|13370.7|13489.51|13369.51|13490.7|13370.7|13489.36|13369.36|9
1645574260000|2022-02-22 23:57:40|13489.81|13369.81|13481.8|13361.8|13490.64|13370.64|13481.8|13361.8|10
1645574270000|2022-02-22 23:57:50|13480.58|13360.58|13478.48|13358.48|13480.73|13360.73|13478.32|13358.32|10
1645574280000|2022-02-22 23:58:00|13478.24|13358.24|13477.32|13357.32|13478.24|13358.24|13477.14|13357.14|9
1645574290000|2022-02-22 23:58:10|13477.13|13357.13|13478.27|13358.27|13478.27|13358.27|13477.13|13357.13|10
1645574300000|2022-02-22 23:58:20|13478.72|13358.72|13482.94|13362.94|13482.94|13362.94|13478.72|13358.72|10
1645574310000|2022-02-22 23:58:30|13482.91|13362.91|13482.78|13362.78|13483.92|13363.92|13482.78|13362.78|10
1645574320000|2022-02-22 23:58:40|13482.89|13362.89|13482.9|13362.9|13483.52|13363.52|13482.67|13362.67|10
1645574330000|2022-02-22 23:58:50|13483.36|13363.36|13483.67|13363.67|13483.82|13363.82|13483.26|13363.26|9
1645574340000|2022-02-22 23:59:00|13483.66|13363.66|13482.36|13362.36|13483.66|13363.66|13482.36|13362.36|9
1645574350000|2022-02-22 23:59:10|13482.33|13362.33|13479.29|13359.29|13482.33|13362.33|13479.29|13359.29|10
1645574360000|2022-02-22 23:59:20|13479.21|13359.21|13480.24|13360.24|13480.59|13360.59|13479.21|13359.21|10
1645574370000|2022-02-22 23:59:30|13480.67|13360.67|13484.09|13364.09|13484.09|13364.09|13480.67|13360.67|10
1645574380000|2022-02-22 23:59:40|13484.13|13364.13|13483.94|13363.94|13484.67|13364.67|13483.8|13363.8|8
1645574390000|2022-02-22 23:59:50|13483.63|13363.63|13483.28|13363.28|13483.89|13363.89|13483.28|13363.28|9
1645574400000|2022-02-23 00:00:00|13483.61|13363.61|13483.82|13363.82|13483.91|13363.91|13483.08|13363.08|9
1645574410000|2022-02-23 00:00:10|13483.95|13363.95|13487.99|13367.99|13487.99|13367.99|13483.95|13363.95|10
1645574420000|2022-02-23 00:00:20|13488.78|13368.78|13492.54|13372.54|13492.54|13372.54|13488.78|13368.78|9
1645574430000|2022-02-23 00:00:30|13492.86|13372.86|13495.97|13375.97|13496.39|13376.39|13492.79|13372.79|9
1645574440000|2022-02-23 00:00:40|13496.11|13376.11|13495.18|13375.18|13496.11|13376.11|13494.85|13374.85|9
1645574450000|2022-02-23 00:00:50|13495.4|13375.4|13493.66|13373.66|13495.72|13375.72|13493.66|13373.66|10
1645574460000|2022-02-23 00:01:00|13493.6|13373.6|13491.28|13371.28|13493.6|13373.6|13491.23|13371.23|9
1645574470000|2022-02-23 00:01:10|13491.78|13371.78|13493.22|13373.22|13493.22|13373.22|13491.78|13371.78|10
1645574480000|2022-02-23 00:01:20|13493.49|13373.49|13493.21|13373.21|13493.49|13373.49|13492.48|13372.48|10
1645574490000|2022-02-23 00:01:30|13493.23|13373.23|13490.84|13370.84|13493.23|13373.23|13490.84|13370.84|10
1645574500000|2022-02-23 00:01:40|13490.5|13370.5|13486.6|13366.6|13490.5|13370.5|13486.6|13366.6|10
1645574510000|2022-02-23 00:01:50|13484.48|13364.48|13476.77|13356.77|13484.48|13364.48|13476.77|13356.77|10
1645574520000|2022-02-23 00:02:00|13476.55|13356.55|13472.22|13352.22|13476.55|13356.55|13472.22|13352.22|10
1645574530000|2022-02-23 00:02:10|13470.12|13350.12|13463.94|13343.94|13470.23|13350.23|13463.94|13343.94|9
1645574540000|2022-02-23 00:02:20|13463.38|13343.38|13457.46|13337.46|13463.38|13343.38|13456.71|13336.71|10
1645574550000|2022-02-23 00:02:30|13457.6|13337.6|13457.31|13337.31|13457.97|13337.97|13457.31|13337.31|10
1645574560000|2022-02-23 00:02:40|13457.39|13337.39|13461.47|13341.47|13461.57|13341.57|13457.24|13337.24|10
1645574570000|2022-02-23 00:02:50|13461.69|13341.69|13468.89|13348.89|13468.89|13348.89|13461.69|13341.69|10
1645574580000|2022-02-23 00:03:00|13469.43|13349.43|13483.32|13363.32|13483.32|13363.32|13469.43|13349.43|9
1645574590000|2022-02-23 00:03:10|13483.06|13363.06|13485.41|13365.41|13485.41|13365.41|13483.06|13363.06|10
1645574600000|2022-02-23 00:03:20|13487.43|13367.43|13491.35|13371.35|13491.35|13371.35|13487.43|13367.43|10
1645574610000|2022-02-23 00:03:30|13492.33|13372.33|13495.79|13375.79|13495.79|13375.79|13492.33|13372.33|10
1645574620000|2022-02-23 00:03:40|13495.73|13375.73|13496.6|13376.6|13496.71|13376.71|13495.73|13375.73|10
1645574630000|2022-02-23 00:03:50|13496.53|13376.53|13494.6|13374.6|13496.53|13376.53|13494.6|13374.6|9
1645574640000|2022-02-23 00:04:00|13492.91|13372.91|13488.33|13368.33|13492.91|13372.91|13488.33|13368.33|10
1645574650000|2022-02-23 00:04:10|13488.27|13368.27|13484.63|13364.63|13488.49|13368.49|13484.55|13364.55|10
1645574660000|2022-02-23 00:04:20|13484.99|13364.99|13484.49|13364.49|13485.04|13365.04|13483.99|13363.99|10
1645574670000|2022-02-23 00:04:30|13484.68|13364.68|13484.92|13364.92|13485.45|13365.45|13484.68|13364.68|8
1645574680000|2022-02-23 00:04:40|13485.61|13365.61|13486.53|13366.53|13486.53|13366.53|13485.05|13365.05|10
1645574690000|2022-02-23 00:04:50|13486.8|13366.8|13488.73|13368.73|13488.92|13368.92|13486.8|13366.8|10
1645574700000|2022-02-23 00:05:00|13488.65|13368.65|13489.33|13369.33|13490.49|13370.49|13488.27|13368.27|10
1645574710000|2022-02-23 00:05:10|13489.01|13369.01|13489|13369|13489.52|13369.52|13488.76|13368.76|10
1645574720000|2022-02-23 00:05:20|13489.06|13369.06|13492.75|13372.75|13492.97|13372.97|13488.94|13368.94|10
1645574730000|2022-02-23 00:05:30|13492.69|13372.69|13493.51|13373.51|13493.51|13373.51|13492.2|13372.2|9
1645574740000|2022-02-23 00:05:40|13493.91|13373.91|13497.53|13377.53|13497.53|13377.53|13493.91|13373.91|9
1645574750000|2022-02-23 00:05:50|13497.87|13377.87|13501.81|13381.81|13501.81|13381.81|13497.87|13377.87|10
1645574760000|2022-02-23 00:06:00|13502.32|13382.32|13506.23|13386.23|13506.25|13386.25|13502.32|13382.32|10
1645574770000|2022-02-23 00:06:10|13507.2|13387.2|13509.22|13389.22|13509.33|13389.33|13507.1|13387.1|10
1645574780000|2022-02-23 00:06:20|13509.2|13389.2|13510.16|13390.16|13510.7|13390.7|13509.2|13389.2|10
1645574790000|2022-02-23 00:06:30|13510.03|13390.03|13513.06|13393.06|13513.5|13393.5|13510.03|13390.03|9
1645574800000|2022-02-23 00:06:40|13512.99|13392.99|13518.4|13398.4|13518.4|13398.4|13512.99|13392.99|10
1645574810000|2022-02-23 00:06:50|13518.36|13398.36|13521.44|13401.44|13521.44|13401.44|13517.36|13397.36|10
1645574820000|2022-02-23 00:07:00|13522.12|13402.12|13524.71|13404.71|13525.1|13405.1|13522.12|13402.12|10
1645574830000|2022-02-23 00:07:10|13525.48|13405.48|13527.37|13407.37|13527.37|13407.37|13525.45|13405.45|10
1645574840000|2022-02-23 00:07:20|13528|13408|13528.68|13408.68|13529.07|13409.07|13527.47|13407.47|10
1645574850000|2022-02-23 00:07:30|13528.54|13408.54|13526.98|13406.98|13528.54|13408.54|13526.15|13406.15|10
1645574860000|2022-02-23 00:07:40|13526.74|13406.74|13526.23|13406.23|13527.3|13407.3|13526.2|13406.2|10
1645574870000|2022-02-23 00:07:50|13525.85|13405.85|13522.73|13402.73|13525.85|13405.85|13522.62|13402.62|10
1645574880000|2022-02-23 00:08:00|13522.62|13402.62|13523.55|13403.55|13523.55|13403.55|13521.32|13401.32|9
1645574890000|2022-02-23 00:08:10|13523.37|13403.37|13528.39|13408.39|13528.39|13408.39|13523.37|13403.37|10
1645574900000|2022-02-23 00:08:20|13528.69|13408.69|13533.49|13413.49|13533.49|13413.49|13528.69|13408.69|9
1645574910000|2022-02-23 00:08:30|13532.95|13412.95|13534.65|13414.65|13534.65|13414.65|13532.95|13412.95|9
1645574920000|2022-02-23 00:08:40|13536.65|13416.65|13542|13422|13542|13422|13536.65|13416.65|10
1645574930000|2022-02-23 00:08:50|13541.67|13421.67|13550.47|13430.47|13550.47|13430.47|13541.67|13421.67|10
1645574940000|2022-02-23 00:09:00|13550.43|13430.43|13551.89|13431.89|13552.74|13432.74|13550.23|13430.23|10
1645574950000|2022-02-23 00:09:10|13552.2|13432.2|13552.38|13432.38|13553.28|13433.28|13552.14|13432.14|10
1645574960000|2022-02-23 00:09:20|13552.46|13432.46|13552.33|13432.33|13552.93|13432.93|13551.92|13431.92|10
1645574970000|2022-02-23 00:09:30|13552.32|13432.32|13555.64|13435.64|13555.64|13435.64|13552|13432|10
1645574980000|2022-02-23 00:09:40|13555.9|13435.9|13563.03|13443.03|13563.03|13443.03|13555.9|13435.9|10
1645574990000|2022-02-23 00:09:50|13565.3|13445.3|13566.31|13446.31|13568.62|13448.62|13565.3|13445.3|10
1645575000000|2022-02-23 00:10:00|13565.64|13445.64|13563.13|13443.13|13565.64|13445.64|13562.87|13442.87|10
1645575010000|2022-02-23 00:10:10|13563.16|13443.16|13558.41|13438.41|13563.16|13443.16|13558.41|13438.41|10
1645575020000|2022-02-23 00:10:20|13557.64|13437.64|13555.39|13435.39|13557.72|13437.72|13555.39|13435.39|9
1645575030000|2022-02-23 00:10:30|13555.43|13435.43|13556.03|13436.03|13556.1|13436.1|13554.84|13434.84|10
1645575040000|2022-02-23 00:10:40|13556.28|13436.28|13558.42|13438.42|13558.42|13438.42|13556.28|13436.28|10
1645575050000|2022-02-23 00:10:50|13558.75|13438.75|13560.93|13440.93|13562.02|13442.02|13558.75|13438.75|10
1645575060000|2022-02-23 00:11:00|13561.03|13441.03|13562.39|13442.39|13562.57|13442.57|13561.03|13441.03|9
1645575070000|2022-02-23 00:11:10|13562.26|13442.26|13562.87|13442.87|13563.07|13443.07|13561.92|13441.92|10
1645575080000|2022-02-23 00:11:20|13562.57|13442.57|13562.14|13442.14|13563.67|13443.67|13562.03|13442.03|10
1645575090000|2022-02-23 00:11:30|13561.88|13441.88|13558.13|13438.13|13561.88|13441.88|13558.13|13438.13|10
1645575100000|2022-02-23 00:11:40|13558.28|13438.28|13556.33|13436.33|13558.28|13438.28|13556.15|13436.15|10
1645575110000|2022-02-23 00:11:50|13556.15|13436.15|13555.32|13435.32|13556.15|13436.15|13554.93|13434.93|10
1645575120000|2022-02-23 00:12:00|13556.18|13436.18|13557.34|13437.34|13558.51|13438.51|13556.18|13436.18|10
1645575130000|2022-02-23 00:12:10|13558.02|13438.02|13560.89|13440.89|13560.89|13440.89|13558.02|13438.02|9
1645575140000|2022-02-23 00:12:20|13560.86|13440.86|13563.55|13443.55|13563.55|13443.55|13560.86|13440.86|10
1645575150000|2022-02-23 00:12:30|13563.75|13443.75|13562.07|13442.07|13563.75|13443.75|13562.01|13442.01|10
1645575160000|2022-02-23 00:12:40|13562.37|13442.37|13559.68|13439.68|13562.37|13442.37|13559.02|13439.02|10
1645575170000|2022-02-23 00:12:50|13559.53|13439.53|13557.62|13437.62|13559.53|13439.53|13557.62|13437.62|10
1645575180000|2022-02-23 00:13:00|13557.7|13437.7|13553.94|13433.94|13557.7|13437.7|13553.94|13433.94|10
1645575190000|2022-02-23 00:13:10|13553.39|13433.39|13549.97|13429.97|13554.01|13434.01|13549.97|13429.97|10
1645575200000|2022-02-23 00:13:20|13549.58|13429.58|13547.81|13427.81|13549.58|13429.58|13547.61|13427.61|10
1645575210000|2022-02-23 00:13:30|13546.97|13426.97|13547.11|13427.11|13547.71|13427.71|13546.9|13426.9|10
1645575220000|2022-02-23 00:13:40|13547.01|13427.01|13543.03|13423.03|13547.01|13427.01|13543.03|13423.03|10
1645575230000|2022-02-23 00:13:50|13542.52|13422.52|13541.81|13421.81|13542.84|13422.84|13541.81|13421.81|10
1645575240000|2022-02-23 00:14:00|13541.92|13421.92|13543.41|13423.41|13543.41|13423.41|13541.5|13421.5|9
1645575250000|2022-02-23 00:14:10|13544.41|13424.41|13548.27|13428.27|13548.27|13428.27|13544.41|13424.41|10
1645575260000|2022-02-23 00:14:20|13548.16|13428.16|13546.64|13426.64|13548.96|13428.96|13546.64|13426.64|10
1645575270000|2022-02-23 00:14:30|13546.25|13426.25|13545.53|13425.53|13546.25|13426.25|13545.46|13425.46|10
1645575280000|2022-02-23 00:14:40|13545.6|13425.6|13545.08|13425.08|13545.72|13425.72|13545.08|13425.08|7
1645575720000|2022-02-23 00:22:00|13530.3|13410.3|13527.65|13407.65|13530.53|13410.53|13527.65|13407.65|9
1645575730000|2022-02-23 00:22:10|13526.69|13406.69|13519.25|13399.25|13527.24|13407.24|13519.25|13399.25|10
1645575740000|2022-02-23 00:22:20|13518.84|13398.84|13517.41|13397.41|13518.84|13398.84|13517.41|13397.41|10
1645575750000|2022-02-23 00:22:30|13517.29|13397.29|13512.64|13392.64|13517.29|13397.29|13512.64|13392.64|10
1645575760000|2022-02-23 00:22:40|13512.56|13392.56|13507.6|13387.6|13512.56|13392.56|13507.6|13387.6|10
1645575770000|2022-02-23 00:22:50|13507.42|13387.42|13505.22|13385.22|13507.53|13387.53|13504.82|13384.82|10
1645575780000|2022-02-23 00:23:00|13504.88|13384.88|13503.59|13383.59|13504.88|13384.88|13503.46|13383.46|10
1645575790000|2022-02-23 00:23:10|13503.25|13383.25|13505.51|13385.51|13505.51|13385.51|13503.25|13383.25|10
1645575800000|2022-02-23 00:23:20|13505.53|13385.53|13511.85|13391.85|13511.85|13391.85|13505.53|13385.53|10
1645575810000|2022-02-23 00:23:30|13512|13392|13511.96|13391.96|13512|13392|13511.02|13391.02|10
1645575820000|2022-02-23 00:23:40|13511.87|13391.87|13510.31|13390.31|13511.87|13391.87|13510.31|13390.31|10
1645575830000|2022-02-23 00:23:50|13510.34|13390.34|13509.06|13389.06|13510.34|13390.34|13508.77|13388.77|10
1645575840000|2022-02-23 00:24:00|13508.77|13388.77|13507.85|13387.85|13508.77|13388.77|13507.74|13387.74|9
1645575850000|2022-02-23 00:24:10|13507.5|13387.5|13506.75|13386.75|13507.62|13387.62|13506.75|13386.75|10
1645575860000|2022-02-23 00:24:20|13506.67|13386.67|13507.69|13387.69|13507.69|13387.69|13506.64|13386.64|10
1645575870000|2022-02-23 00:24:30|13507.68|13387.68|13504.4|13384.4|13508.2|13388.2|13504.12|13384.12|10
1645575880000|2022-02-23 00:24:40|13504.57|13384.57|13504.76|13384.76|13504.9|13384.9|13504.03|13384.03|9
1645575890000|2022-02-23 00:24:50|13504.78|13384.78|13504.48|13384.48|13505.12|13385.12|13504.45|13384.45|10
1645575900000|2022-02-23 00:25:00|13504.34|13384.34|13504.23|13384.23|13504.53|13384.53|13503.72|13383.72|10
1645575910000|2022-02-23 00:25:10|13504.04|13384.04|13504.35|13384.35|13504.63|13384.63|13504.04|13384.04|7
1645575920000|2022-02-23 00:25:20|13504.22|13384.22|13504.4|13384.4|13504.4|13384.4|13503.01|13383.01|10
1645575930000|2022-02-23 00:25:30|13504.67|13384.67|13504.82|13384.82|13505.11|13385.11|13504.42|13384.42|10
1645575940000|2022-02-23 00:25:40|13504.75|13384.75|13508.69|13388.69|13508.72|13388.72|13504.75|13384.75|10
1645575950000|2022-02-23 00:25:50|13508.8|13388.8|13506.55|13386.55|13508.8|13388.8|13506.51|13386.51|10
1645575960000|2022-02-23 00:26:00|13506.7|13386.7|13506.94|13386.94|13507.07|13387.07|13506.56|13386.56|10
1645575970000|2022-02-23 00:26:10|13507.1|13387.1|13507.05|13387.05|13507.16|13387.16|13506.83|13386.83|10
1645575980000|2022-02-23 00:26:20|13507.03|13387.03|13510|13390|13510|13390|13506.99|13386.99|10
1645575990000|2022-02-23 00:26:30|13510.99|13390.99|13511.63|13391.63|13512.28|13392.28|13510.99|13390.99|10
1645576000000|2022-02-23 00:26:40|13511.8|13391.8|13511.59|13391.59|13512.44|13392.44|13511.35|13391.35|10
1645576010000|2022-02-23 00:26:50|13511.66|13391.66|13512.45|13392.45|13512.45|13392.45|13511.66|13391.66|8
1645576020000|2022-02-23 00:27:00|13512.42|13392.42|13510.47|13390.47|13512.42|13392.42|13510.47|13390.47|10
1645576030000|2022-02-23 00:27:10|13510.54|13390.54|13510.51|13390.51|13510.67|13390.67|13510.43|13390.43|9
1645576040000|2022-02-23 00:27:20|13510.58|13390.58|13511.15|13391.15|13511.45|13391.45|13510.58|13390.58|10
1645576050000|2022-02-23 00:27:30|13509.46|13389.46|13510.72|13390.72|13510.72|13390.72|13509.42|13389.42|10
1645576060000|2022-02-23 00:27:40|13510.67|13390.67|13509.47|13389.47|13510.67|13390.67|13509.47|13389.47|9
1645576070000|2022-02-23 00:27:50|13509.35|13389.35|13512.33|13392.33|13512.33|13392.33|13508.4|13388.4|10
1645576080000|2022-02-23 00:28:00|13512.63|13392.63|13519.33|13399.33|13519.33|13399.33|13512.63|13392.63|10
1645576090000|2022-02-23 00:28:10|13519.11|13399.11|13518.72|13398.72|13519.19|13399.19|13518.72|13398.72|9
1645576100000|2022-02-23 00:28:20|13518.82|13398.82|13518.34|13398.34|13519.75|13399.75|13518.34|13398.34|9
1645576110000|2022-02-23 00:28:30|13518.21|13398.21|13516.67|13396.67|13518.21|13398.21|13516.67|13396.67|8
1645576120000|2022-02-23 00:28:40|13516.68|13396.68|13515.75|13395.75|13516.84|13396.84|13515.75|13395.75|10
1645576130000|2022-02-23 00:28:50|13515.36|13395.36|13514.24|13394.24|13515.61|13395.61|13514.03|13394.03|9
1645576140000|2022-02-23 00:29:00|13514.16|13394.16|13512.91|13392.91|13514.16|13394.16|13512.91|13392.91|9
1645576150000|2022-02-23 00:29:10|13512.9|13392.9|13512.4|13392.4|13512.97|13392.97|13512.26|13392.26|10
1645576160000|2022-02-23 00:29:20|13512.53|13392.53|13514.85|13394.85|13514.97|13394.97|13512.46|13392.46|10
1645576170000|2022-02-23 00:29:30|13514.23|13394.23|13513.18|13393.18|13514.23|13394.23|13513.18|13393.18|10
1645576180000|2022-02-23 00:29:40|13513.19|13393.19|13512.31|13392.31|13513.36|13393.36|13512.29|13392.29|10
1645576190000|2022-02-23 00:29:50|13512.53|13392.53|13512.49|13392.49|13512.94|13392.94|13512.49|13392.49|9
1645576200000|2022-02-23 00:30:00|13512.62|13392.62|13508.04|13388.04|13512.62|13392.62|13508.04|13388.04|10
1645576210000|2022-02-23 00:30:10|13507.74|13387.74|13504.79|13384.79|13507.74|13387.74|13504.79|13384.79|10
1645576220000|2022-02-23 00:30:20|13504.62|13384.62|13499.94|13379.94|13504.86|13384.86|13499.94|13379.94|10
1645576230000|2022-02-23 00:30:30|13500.31|13380.31|13501.33|13381.33|13501.33|13381.33|13499.13|13379.13|10
1645576240000|2022-02-23 00:30:40|13501.12|13381.12|13499.21|13379.21|13501.16|13381.16|13499.21|13379.21|10
1645576250000|2022-02-23 00:30:50|13499.28|13379.28|13500.92|13380.92|13500.92|13380.92|13499.28|13379.28|10
1645576260000|2022-02-23 00:31:00|13501.03|13381.03|13501.27|13381.27|13501.35|13381.35|13500.75|13380.75|9
1645576270000|2022-02-23 00:31:10|13501.8|13381.8|13503.01|13383.01|13503.01|13383.01|13501.56|13381.56|10
1645576280000|2022-02-23 00:31:20|13503.13|13383.13|13504.19|13384.19|13504.2|13384.2|13502.84|13382.84|10
1645576290000|2022-02-23 00:31:30|13504.3|13384.3|13502.66|13382.66|13505.06|13385.06|13502.66|13382.66|10
1645576300000|2022-02-23 00:31:40|13502.47|13382.47|13499.77|13379.77|13502.47|13382.47|13499.77|13379.77|10
1645576310000|2022-02-23 00:31:50|13498.01|13378.01|13495.51|13375.51|13498.01|13378.01|13495.51|13375.51|10
1645576320000|2022-02-23 00:32:00|13495.26|13375.26|13492.14|13372.14|13495.26|13375.26|13492.14|13372.14|9
1645576330000|2022-02-23 00:32:10|13490.58|13370.58|13485.61|13365.61|13490.58|13370.58|13485.19|13365.19|10
1645576340000|2022-02-23 00:32:20|13485.4|13365.4|13484.48|13364.48|13485.78|13365.78|13484.48|13364.48|10
1645576350000|2022-02-23 00:32:30|13484.61|13364.61|13477.39|13357.39|13484.83|13364.83|13477.39|13357.39|10
1645576360000|2022-02-23 00:32:40|13477.18|13357.18|13477.16|13357.16|13478.17|13358.17|13476.89|13356.89|10
1645576370000|2022-02-23 00:32:50|13474.74|13354.74|13469.9|13349.9|13474.74|13354.74|13469.63|13349.63|10
1645576380000|2022-02-23 00:33:00|13469.3|13349.3|13465.2|13345.2|13469.3|13349.3|13465.2|13345.2|10
1645576390000|2022-02-23 00:33:10|13464.88|13344.88|13455.7|13335.7|13464.88|13344.88|13455.7|13335.7|10
1645576400000|2022-02-23 00:33:20|13455.01|13335.01|13454.21|13334.21|13455.49|13335.49|13454.21|13334.21|10
1645576410000|2022-02-23 00:33:30|13453.1|13333.1|13445.56|13325.56|13453.21|13333.21|13445.56|13325.56|10
1645576420000|2022-02-23 00:33:40|13443.92|13323.92|13439.46|13319.46|13443.92|13323.92|13439.46|13319.46|10
1645576430000|2022-02-23 00:33:50|13439.51|13319.51|13438.24|13318.24|13439.76|13319.76|13438.11|13318.11|10
1645576440000|2022-02-23 00:34:00|13437.9|13317.9|13437.95|13317.95|13438.97|13318.97|13436.18|13316.18|10
1645576450000|2022-02-23 00:34:10|13438.4|13318.4|13439.05|13319.05|13439.15|13319.15|13438.14|13318.14|10
1645576460000|2022-02-23 00:34:20|13439.08|13319.08|13442.65|13322.65|13442.65|13322.65|13439.08|13319.08|10
1645576470000|2022-02-23 00:34:30|13442.93|13322.93|13442.83|13322.83|13443.5|13323.5|13442.77|13322.77|10
1645576480000|2022-02-23 00:34:40|13443.07|13323.07|13442.48|13322.48|13443.22|13323.22|13442.12|13322.12|10
1645576490000|2022-02-23 00:34:50|13442.64|13322.64|13444.5|13324.5|13444.5|13324.5|13442.08|13322.08|9
1645576500000|2022-02-23 00:35:00|13444.79|13324.79|13455.21|13335.21|13455.61|13335.61|13444.79|13324.79|10
1645576510000|2022-02-23 00:35:10|13455.63|13335.63|13463.85|13343.85|13463.85|13343.85|13455.63|13335.63|10
1645576520000|2022-02-23 00:35:20|13463.83|13343.83|13461.3|13341.3|13463.9|13343.9|13461.3|13341.3|9
1645576530000|2022-02-23 00:35:30|13460.81|13340.81|13462.02|13342.02|13462.02|13342.02|13458.71|13338.71|10
1645576540000|2022-02-23 00:35:40|13461.73|13341.73|13459.44|13339.44|13461.73|13341.73|13459.44|13339.44|8
1645576550000|2022-02-23 00:35:50|13459.29|13339.29|13458.74|13338.74|13459.29|13339.29|13458.37|13338.37|10
1645576560000|2022-02-23 00:36:00|13458.21|13338.21|13455.22|13335.22|13458.21|13338.21|13454.88|13334.88|10
1645576570000|2022-02-23 00:36:10|13455.28|13335.28|13453.69|13333.69|13455.36|13335.36|13453.69|13333.69|10
1645576580000|2022-02-23 00:36:20|13452.95|13332.95|13449.88|13329.88|13452.95|13332.95|13449.88|13329.88|10
1645576590000|2022-02-23 00:36:30|13450.11|13330.11|13451.18|13331.18|13451.18|13331.18|13450.11|13330.11|9
1645576600000|2022-02-23 00:36:40|13451.08|13331.08|13450.92|13330.92|13451.82|13331.82|13450.73|13330.73|9
1645576610000|2022-02-23 00:36:50|13450.81|13330.81|13451.88|13331.88|13451.88|13331.88|13450.78|13330.78|9
1645576620000|2022-02-23 00:37:00|13452|13332|13451.18|13331.18|13452.14|13332.14|13451.18|13331.18|10
1645576630000|2022-02-23 00:37:10|13451.2|13331.2|13449.5|13329.5|13451.2|13331.2|13449.29|13329.29|10
1645576640000|2022-02-23 00:37:20|13449.3|13329.3|13446.06|13326.06|13449.3|13329.3|13446.06|13326.06|8
1645576650000|2022-02-23 00:37:30|13446.61|13326.61|13445.32|13325.32|13446.68|13326.68|13445.22|13325.22|10
1645576660000|2022-02-23 00:37:40|13445.6|13325.6|13447.41|13327.41|13447.59|13327.59|13445.6|13325.6|10
1645576670000|2022-02-23 00:37:50|13447.38|13327.38|13445.96|13325.96|13447.82|13327.82|13445.9|13325.9|10
1645576680000|2022-02-23 00:38:00|13445.76|13325.76|13445.33|13325.33|13445.76|13325.76|13445.32|13325.32|8
1645576690000|2022-02-23 00:38:10|13444.92|13324.92|13444.57|13324.57|13445.05|13325.05|13444.12|13324.12|10
1645576700000|2022-02-23 00:38:20|13444.68|13324.68|13442.53|13322.53|13444.87|13324.87|13442.53|13322.53|10
1645576710000|2022-02-23 00:38:30|13442.66|13322.66|13444.87|13324.87|13444.87|13324.87|13442.66|13322.66|10
1645576720000|2022-02-23 00:38:40|13444.63|13324.63|13446.34|13326.34|13446.34|13326.34|13444.49|13324.49|10
1645576730000|2022-02-23 00:38:50|13446.62|13326.62|13446.47|13326.47|13447.21|13327.21|13446.47|13326.47|9
1645576740000|2022-02-23 00:39:00|13446.44|13326.44|13445.9|13325.9|13446.44|13326.44|13445.83|13325.83|9
1645576750000|2022-02-23 00:39:10|13446.19|13326.19|13447.82|13327.82|13447.82|13327.82|13446.19|13326.19|10
1645576760000|2022-02-23 00:39:20|13447.23|13327.23|13445.76|13325.76|13447.35|13327.35|13445.76|13325.76|10
1645576770000|2022-02-23 00:39:30|13445.54|13325.54|13444.82|13324.82|13445.54|13325.54|13444.64|13324.64|9
1645576780000|2022-02-23 00:39:40|13444.87|13324.87|13444.85|13324.85|13445.59|13325.59|13444.63|13324.63|10
1645576790000|2022-02-23 00:39:50|13444.82|13324.82|13444.27|13324.27|13444.9|13324.9|13444.27|13324.27|10
1645576800000|2022-02-23 00:40:00|13444.47|13324.47|13443.83|13323.83|13444.47|13324.47|13443.83|13323.83|9
1645576810000|2022-02-23 00:40:10|13443.24|13323.24|13441.89|13321.89|13443.24|13323.24|13441.52|13321.52|10
1645576820000|2022-02-23 00:40:20|13441.71|13321.71|13443.21|13323.21|13443.44|13323.44|13441.71|13321.71|10
1645576830000|2022-02-23 00:40:30|13443.39|13323.39|13443.98|13323.98|13444.09|13324.09|13443.39|13323.39|8
1645576840000|2022-02-23 00:40:40|13443.86|13323.86|13442.42|13322.42|13443.86|13323.86|13442.42|13322.42|10
1645576850000|2022-02-23 00:40:50|13442.16|13322.16|13441.75|13321.75|13442.63|13322.63|13441.74|13321.74|9
1645576860000|2022-02-23 00:41:00|13441.03|13321.03|13438.57|13318.57|13441.03|13321.03|13438.28|13318.28|10
1645576870000|2022-02-23 00:41:10|13438.62|13318.62|13438.22|13318.22|13438.62|13318.62|13437.78|13317.78|10
1645576880000|2022-02-23 00:41:20|13438.26|13318.26|13438.43|13318.43|13438.54|13318.54|13438.05|13318.05|9
1645576890000|2022-02-23 00:41:30|13438.41|13318.41|13439.94|13319.94|13440.09|13320.09|13438.41|13318.41|10
1645576900000|2022-02-23 00:41:40|13439.6|13319.6|13440.97|13320.97|13441.03|13321.03|13439.6|13319.6|10
1645576910000|2022-02-23 00:41:50|13441.25|13321.25|13442.02|13322.02|13442.25|13322.25|13441.25|13321.25|10
1645576920000|2022-02-23 00:42:00|13441.85|13321.85|13442.09|13322.09|13442.56|13322.56|13441.85|13321.85|10
1645576930000|2022-02-23 00:42:10|13442.15|13322.15|13441.44|13321.44|13442.27|13322.27|13441.24|13321.24|10
1645576940000|2022-02-23 00:42:20|13441.49|13321.49|13443.4|13323.4|13443.4|13323.4|13441.49|13321.49|9
1645576950000|2022-02-23 00:42:30|13443.76|13323.76|13446.5|13326.5|13446.5|13326.5|13443.76|13323.76|9
1645576960000|2022-02-23 00:42:40|13446.37|13326.37|13448.06|13328.06|13448.06|13328.06|13446.05|13326.05|10
1645576970000|2022-02-23 00:42:50|13448.46|13328.46|13449.59|13329.59|13449.59|13329.59|13448.46|13328.46|9
1645576980000|2022-02-23 00:43:00|13449.38|13329.38|13448.94|13328.94|13449.45|13329.45|13448.8|13328.8|9
1645576990000|2022-02-23 00:43:10|13449|13329|13448.16|13328.16|13449|13329|13447.72|13327.72|10
1645577000000|2022-02-23 00:43:20|13447.93|13327.93|13448.55|13328.55|13448.55|13328.55|13447.79|13327.79|10
1645577010000|2022-02-23 00:43:30|13448.46|13328.46|13447.31|13327.31|13448.46|13328.46|13447.18|13327.18|10
1645577020000|2022-02-23 00:43:40|13447.24|13327.24|13447.13|13327.13|13447.56|13327.56|13447.12|13327.12|10
1645577030000|2022-02-23 00:43:50|13446.98|13326.98|13445.05|13325.05|13446.98|13326.98|13444.91|13324.91|10
1645577040000|2022-02-23 00:44:00|13445.27|13325.27|13444.13|13324.13|13445.27|13325.27|13444.13|13324.13|10
1645577050000|2022-02-23 00:44:10|13444.11|13324.11|13443.91|13323.91|13444.64|13324.64|13443.69|13323.69|10
1645577060000|2022-02-23 00:44:20|13443.95|13323.95|13445.13|13325.13|13445.13|13325.13|13443.95|13323.95|10
1645577070000|2022-02-23 00:44:30|13445.44|13325.44|13445.69|13325.69|13445.76|13325.76|13445.4|13325.4|10
1645577080000|2022-02-23 00:44:40|13445.76|13325.76|13445.16|13325.16|13445.99|13325.99|13445.16|13325.16|9
1645577090000|2022-02-23 00:44:50|13445.2|13325.2|13445.45|13325.45|13445.45|13325.45|13445.02|13325.02|10
1645577100000|2022-02-23 00:45:00|13445.53|13325.53|13455.38|13335.38|13455.38|13335.38|13445.53|13325.53|9
1645577110000|2022-02-23 00:45:10|13455.77|13335.77|13457.6|13337.6|13457.6|13337.6|13455.68|13335.68|10
1645577120000|2022-02-23 00:45:20|13457.76|13337.76|13457.8|13337.8|13458.36|13338.36|13457.21|13337.21|10
1645577130000|2022-02-23 00:45:30|13457.6|13337.6|13457.27|13337.27|13458.11|13338.11|13457.27|13337.27|10
1645577140000|2022-02-23 00:45:40|13457.39|13337.39|13456.8|13336.8|13457.39|13337.39|13456.61|13336.61|10
1645577150000|2022-02-23 00:45:50|13456.89|13336.89|13454.72|13334.72|13456.89|13336.89|13454.72|13334.72|9
1645577160000|2022-02-23 00:46:00|13454.54|13334.54|13454.82|13334.82|13454.82|13334.82|13454.03|13334.03|10
1645577170000|2022-02-23 00:46:10|13454.94|13334.94|13456.48|13336.48|13456.48|13336.48|13454.75|13334.75|10
1645577180000|2022-02-23 00:46:20|13457.16|13337.16|13458.13|13338.13|13458.4|13338.4|13457.11|13337.11|9
1645577190000|2022-02-23 00:46:30|13458.01|13338.01|13458.82|13338.82|13458.82|13338.82|13457.64|13337.64|10
1645577200000|2022-02-23 00:46:40|13458.64|13338.64|13458.45|13338.45|13458.64|13338.64|13458.28|13338.28|10
1645577210000|2022-02-23 00:46:50|13458.28|13338.28|13459.02|13339.02|13459.02|13339.02|13458.28|13338.28|9
1645577220000|2022-02-23 00:47:00|13459.38|13339.38|13461.2|13341.2|13461.2|13341.2|13459.38|13339.38|10
1645577230000|2022-02-23 00:47:10|13461.33|13341.33|13465.05|13345.05|13465.05|13345.05|13461.33|13341.33|10
1645577240000|2022-02-23 00:47:20|13465.47|13345.47|13475.86|13355.86|13475.86|13355.86|13465.47|13345.47|10
1645577250000|2022-02-23 00:47:30|13475.99|13355.99|13477.07|13357.07|13477.32|13357.32|13475.89|13355.89|10
1645577260000|2022-02-23 00:47:40|13476.84|13356.84|13475.41|13355.41|13477.92|13357.92|13475.41|13355.41|10
1645577270000|2022-02-23 00:47:50|13474.65|13354.65|13470.82|13350.82|13474.65|13354.65|13470.82|13350.82|10
1645577280000|2022-02-23 00:48:00|13470.7|13350.7|13468.9|13348.9|13470.7|13350.7|13468.86|13348.86|10
1645577290000|2022-02-23 00:48:10|13469.51|13349.51|13470.26|13350.26|13470.26|13350.26|13469.46|13349.46|10
1645577300000|2022-02-23 00:48:20|13470.23|13350.23|13472.68|13352.68|13472.68|13352.68|13470.23|13350.23|10
1645577310000|2022-02-23 00:48:30|13473.12|13353.12|13473.17|13353.17|13473.24|13353.24|13473.02|13353.02|10
1645577320000|2022-02-23 00:48:40|13473.4|13353.4|13476.71|13356.71|13476.71|13356.71|13473.4|13353.4|10
1645577330000|2022-02-23 00:48:50|13476.82|13356.82|13479.13|13359.13|13479.28|13359.28|13476.82|13356.82|10
1645577340000|2022-02-23 00:49:00|13478.98|13358.98|13478.6|13358.6|13479.51|13359.51|13478.6|13358.6|10
1645577350000|2022-02-23 00:49:10|13478.37|13358.37|13477.72|13357.72|13478.37|13358.37|13476.48|13356.48|10
1645577360000|2022-02-23 00:49:20|13477.8|13357.8|13479.01|13359.01|13479.01|13359.01|13477.69|13357.69|10
1645577370000|2022-02-23 00:49:30|13478.96|13358.96|13478.66|13358.66|13479.61|13359.61|13478.66|13358.66|10
1645577380000|2022-02-23 00:49:40|13478.76|13358.76|13479.42|13359.42|13479.46|13359.46|13478.74|13358.74|10
1645577390000|2022-02-23 00:49:50|13479.81|13359.81|13481.02|13361.02|13481.02|13361.02|13479.6|13359.6|9
1645577400000|2022-02-23 00:50:00|13481.14|13361.14|13485.31|13365.31|13485.31|13365.31|13481.14|13361.14|10
1645577410000|2022-02-23 00:50:10|13485.47|13365.47|13486.19|13366.19|13486.35|13366.35|13485.47|13365.47|10
1645577420000|2022-02-23 00:50:20|13486.09|13366.09|13485.04|13365.04|13486.09|13366.09|13485.04|13365.04|10
1645577430000|2022-02-23 00:50:30|13484.86|13364.86|13485.18|13365.18|13485.41|13365.41|13484.86|13364.86|8
1645577440000|2022-02-23 00:50:40|13485.19|13365.19|13485.88|13365.88|13486|13366|13485.19|13365.19|10
1645577450000|2022-02-23 00:50:50|13485.85|13365.85|13488.12|13368.12|13488.18|13368.18|13485.85|13365.85|10
1645577460000|2022-02-23 00:51:00|13489.74|13369.74|13490.2|13370.2|13490.24|13370.24|13489.74|13369.74|10
1645577470000|2022-02-23 00:51:10|13491.17|13371.17|13491.28|13371.28|13491.28|13371.28|13490.73|13370.73|8
1645577480000|2022-02-23 00:51:20|13491.12|13371.12|13491.18|13371.18|13491.5|13371.5|13491.02|13371.02|8
1645577490000|2022-02-23 00:51:30|13490.37|13370.37|13488.5|13368.5|13490.37|13370.37|13488.5|13368.5|10
1645577500000|2022-02-23 00:51:40|13488.68|13368.68|13490.08|13370.08|13490.08|13370.08|13488.48|13368.48|9
1645577510000|2022-02-23 00:51:50|13489.84|13369.84|13488.69|13368.69|13489.84|13369.84|13488.69|13368.69|10
1645577520000|2022-02-23 00:52:00|13487.38|13367.38|13486.17|13366.17|13488.02|13368.02|13486.13|13366.13|10
1645577530000|2022-02-23 00:52:10|13486.26|13366.26|13486.23|13366.23|13486.71|13366.71|13485.6|13365.6|10
1645577540000|2022-02-23 00:52:20|13486.32|13366.32|13487.01|13367.01|13487.22|13367.22|13486.32|13366.32|9
1645577550000|2022-02-23 00:52:30|13487.09|13367.09|13492.57|13372.57|13492.57|13372.57|13487.09|13367.09|10
1645577560000|2022-02-23 00:52:40|13492.81|13372.81|13494.94|13374.94|13494.94|13374.94|13492.81|13372.81|9
1645577570000|2022-02-23 00:52:50|13494.98|13374.98|13494.97|13374.97|13495.26|13375.26|13494.61|13374.61|10
1645577580000|2022-02-23 00:53:00|13494.87|13374.87|13495.06|13375.06|13495.06|13375.06|13494.68|13374.68|10
1645577590000|2022-02-23 00:53:10|13495.23|13375.23|13497.1|13377.1|13497.1|13377.1|13495.21|13375.21|10
1645577600000|2022-02-23 00:53:20|13497.38|13377.38|13498.08|13378.08|13498.08|13378.08|13497.38|13377.38|9
1645577610000|2022-02-23 00:53:30|13498.63|13378.63|13500.1|13380.1|13500.1|13380.1|13498.63|13378.63|6
1645577620000|2022-02-23 00:53:40|13500.7|13380.7|13503.86|13383.86|13503.86|13383.86|13500.52|13380.52|10
1645577630000|2022-02-23 00:53:50|13504.09|13384.09|13507.54|13387.54|13507.54|13387.54|13504.09|13384.09|9
1645577640000|2022-02-23 00:54:00|13508.2|13388.2|13506.64|13386.64|13509.06|13389.06|13506.16|13386.16|10
1645577650000|2022-02-23 00:54:10|13505.96|13385.96|13502.9|13382.9|13505.96|13385.96|13502.9|13382.9|10
1645577660000|2022-02-23 00:54:20|13502.63|13382.63|13502|13382|13502.84|13382.84|13501.92|13381.92|10
1645577670000|2022-02-23 00:54:30|13502.39|13382.39|13503.34|13383.34|13503.43|13383.43|13502.19|13382.19|10
1645577680000|2022-02-23 00:54:40|13503.4|13383.4|13502.9|13382.9|13503.5|13383.5|13502.9|13382.9|9
1645577690000|2022-02-23 00:54:50|13501.54|13381.54|13493.18|13373.18|13501.89|13381.89|13493.18|13373.18|10
1645577700000|2022-02-23 00:55:00|13493.29|13373.29|13488.71|13368.71|13493.29|13373.29|13488.71|13368.71|9
1645577710000|2022-02-23 00:55:10|13488.18|13368.18|13486.33|13366.33|13488.18|13368.18|13486.33|13366.33|10
1645577720000|2022-02-23 00:55:20|13486.48|13366.48|13484.8|13364.8|13487.14|13367.14|13484.28|13364.28|10
1645577730000|2022-02-23 00:55:30|13484.79|13364.79|13483.98|13363.98|13484.95|13364.95|13482.96|13362.96|9
1645577740000|2022-02-23 00:55:40|13483.93|13363.93|13485.09|13365.09|13485.14|13365.14|13483.93|13363.93|10
1645577750000|2022-02-23 00:55:50|13485.34|13365.34|13486.77|13366.77|13487.25|13367.25|13485.34|13365.34|10
1645577760000|2022-02-23 00:56:00|13487.29|13367.29|13489.17|13369.17|13489.26|13369.26|13487.29|13367.29|8
1645577770000|2022-02-23 00:56:10|13488.58|13368.58|13486.56|13366.56|13488.58|13368.58|13486.56|13366.56|9
1645577780000|2022-02-23 00:56:20|13486.44|13366.44|13485.63|13365.63|13486.44|13366.44|13485.63|13365.63|10
1645577790000|2022-02-23 00:56:30|13485.52|13365.52|13486.17|13366.17|13486.17|13366.17|13485.47|13365.47|8
1645577800000|2022-02-23 00:56:40|13485.8|13365.8|13485.14|13365.14|13485.8|13365.8|13484.83|13364.83|9
1645577810000|2022-02-23 00:56:50|13484.84|13364.84|13485.94|13365.94|13485.94|13365.94|13484.52|13364.52|9
1645577820000|2022-02-23 00:57:00|13485.51|13365.51|13487.26|13367.26|13487.26|13367.26|13485.51|13365.51|10
1645577830000|2022-02-23 00:57:10|13487.47|13367.47|13489.13|13369.13|13489.32|13369.32|13487.42|13367.42|10
1645577840000|2022-02-23 00:57:20|13489.32|13369.32|13488.53|13368.53|13489.33|13369.33|13487.92|13367.92|10
1645577850000|2022-02-23 00:57:30|13488.38|13368.38|13487.73|13367.73|13488.53|13368.53|13487.7|13367.7|10
1645577860000|2022-02-23 00:57:40|13487.76|13367.76|13487.9|13367.9|13487.93|13367.93|13487.66|13367.66|8
1645577870000|2022-02-23 00:57:50|13487.71|13367.71|13488.24|13368.24|13488.24|13368.24|13487.66|13367.66|10
1645577880000|2022-02-23 00:58:00|13488.61|13368.61|13490.84|13370.84|13491.11|13371.11|13488.61|13368.61|10
1645577890000|2022-02-23 00:58:10|13490.95|13370.95|13492.12|13372.12|13492.12|13372.12|13490.95|13370.95|9
1645577900000|2022-02-23 00:58:20|13491.97|13371.97|13490.88|13370.88|13492.1|13372.1|13490.88|13370.88|9
1645577910000|2022-02-23 00:58:30|13490.63|13370.63|13489.44|13369.44|13490.63|13370.63|13489.4|13369.4|10
1645577920000|2022-02-23 00:58:40|13489.49|13369.49|13489.39|13369.39|13489.64|13369.64|13488.56|13368.56|9
1645577930000|2022-02-23 00:58:50|13489.15|13369.15|13482.22|13362.22|13489.15|13369.15|13482.22|13362.22|10
1645577940000|2022-02-23 00:59:00|13480.7|13360.7|13477.32|13357.32|13480.7|13360.7|13477.26|13357.26|10
1645577950000|2022-02-23 00:59:10|13477.23|13357.23|13478.27|13358.27|13478.42|13358.42|13477.23|13357.23|10
1645577960000|2022-02-23 00:59:20|13478.17|13358.17|13477.67|13357.67|13478.46|13358.46|13477.06|13357.06|10
1645577970000|2022-02-23 00:59:30|13477.62|13357.62|13477.26|13357.26|13477.62|13357.62|13477.08|13357.08|9
1645577980000|2022-02-23 00:59:40|13477.18|13357.18|13474.45|13354.45|13478.04|13358.04|13474.45|13354.45|9
1645577990000|2022-02-23 00:59:50|13473.84|13353.84|13475.11|13355.11|13475.11|13355.11|13473.84|13353.84|10
1645578000000|2022-02-23 01:00:00|13474.88|13354.88|13476.57|13356.57|13476.57|13356.57|13474.75|13354.75|10
1645578010000|2022-02-23 01:00:10|13476.68|13356.68|13475.78|13355.78|13476.68|13356.68|13475.33|13355.33|10
1645578020000|2022-02-23 01:00:20|13475.14|13355.14|13472|13352|13475.14|13355.14|13471.9|13351.9|10
1645578030000|2022-02-23 01:00:30|13471.86|13351.86|13472.69|13352.69|13472.82|13352.82|13471.86|13351.86|10
1645578040000|2022-02-23 01:00:40|13473|13353|13474.1|13354.1|13474.22|13354.22|13472.74|13352.74|10
1645578050000|2022-02-23 01:00:50|13474.19|13354.19|13474.16|13354.16|13474.22|13354.22|13473.94|13353.94|10
1645578060000|2022-02-23 01:01:00|13474.21|13354.21|13473.72|13353.72|13474.21|13354.21|13473.72|13353.72|10
1645578070000|2022-02-23 01:01:10|13473.24|13353.24|13473.1|13353.1|13473.24|13353.24|13472.71|13352.71|10
1645578080000|2022-02-23 01:01:20|13472.91|13352.91|13473.65|13353.65|13473.65|13353.65|13472.91|13352.91|9
1645578090000|2022-02-23 01:01:30|13473.42|13353.42|13473.18|13353.18|13473.5|13353.5|13473.18|13353.18|9
1645578100000|2022-02-23 01:01:40|13473.59|13353.59|13471.87|13351.87|13473.59|13353.59|13471.75|13351.75|9
1645578110000|2022-02-23 01:01:50|13472.08|13352.08|13460.58|13340.58|13472.08|13352.08|13460.58|13340.58|10
1645578120000|2022-02-23 01:02:00|13459.5|13339.5|13454.91|13334.91|13460.15|13340.15|13454.91|13334.91|10
1645578130000|2022-02-23 01:02:10|13453.25|13333.25|13450.5|13330.5|13453.25|13333.25|13450.5|13330.5|10
1645578140000|2022-02-23 01:02:20|13449.51|13329.51|13448.72|13328.72|13450.36|13330.36|13448.61|13328.61|10
1645578150000|2022-02-23 01:02:30|13448.4|13328.4|13448.64|13328.64|13449.1|13329.1|13448.39|13328.39|9
1645578160000|2022-02-23 01:02:40|13448.36|13328.36|13443.72|13323.72|13448.36|13328.36|13443.72|13323.72|10
1645578170000|2022-02-23 01:02:50|13443.7|13323.7|13441.3|13321.3|13443.79|13323.79|13441.3|13321.3|9
1645578180000|2022-02-23 01:03:00|13440.7|13320.7|13439.22|13319.22|13441.53|13321.53|13439.22|13319.22|10
1645578190000|2022-02-23 01:03:10|13439.11|13319.11|13436.46|13316.46|13439.11|13319.11|13435.97|13315.97|9
1645578200000|2022-02-23 01:03:20|13436.67|13316.67|13440.26|13320.26|13440.26|13320.26|13436.67|13316.67|10
1645578210000|2022-02-23 01:03:30|13439.98|13319.98|13441.7|13321.7|13442.12|13322.12|13439.96|13319.96|10
1645578220000|2022-02-23 01:03:40|13441.55|13321.55|13444.09|13324.09|13444.43|13324.43|13441.55|13321.55|10
1645578230000|2022-02-23 01:03:50|13444.6|13324.6|13446.31|13326.31|13446.31|13326.31|13444.32|13324.32|10
1645578240000|2022-02-23 01:04:00|13446.23|13326.23|13447.77|13327.77|13447.77|13327.77|13446.19|13326.19|10
1645578250000|2022-02-23 01:04:10|13448.44|13328.44|13447|13327|13448.48|13328.48|13447|13327|10
1645578260000|2022-02-23 01:04:20|13446.54|13326.54|13443.86|13323.86|13446.54|13326.54|13443.86|13323.86|9
1645578270000|2022-02-23 01:04:30|13444.68|13324.68|13443.37|13323.37|13444.68|13324.68|13443.37|13323.37|9
1645578280000|2022-02-23 01:04:40|13443.34|13323.34|13444.88|13324.88|13445.3|13325.3|13443.34|13323.34|10
1645578290000|2022-02-23 01:04:50|13444.9|13324.9|13444.93|13324.93|13444.93|13324.93|13444.51|13324.51|10
1645578300000|2022-02-23 01:05:00|13444.87|13324.87|13444.09|13324.09|13444.97|13324.97|13443.65|13323.65|8
1645578310000|2022-02-23 01:05:10|13444.27|13324.27|13445.22|13325.22|13445.28|13325.28|13444.22|13324.22|10
1645578320000|2022-02-23 01:05:20|13445.4|13325.4|13450.02|13330.02|13450.02|13330.02|13445.4|13325.4|10
1645578330000|2022-02-23 01:05:30|13451.09|13331.09|13451.96|13331.96|13451.96|13331.96|13451.09|13331.09|9
1645578340000|2022-02-23 01:05:40|13451.98|13331.98|13451.38|13331.38|13452.28|13332.28|13451.38|13331.38|10
1645578350000|2022-02-23 01:05:50|13451.51|13331.51|13450.8|13330.8|13451.51|13331.51|13450.55|13330.55|10
1645578360000|2022-02-23 01:06:00|13450.84|13330.84|13451.13|13331.13|13451.31|13331.31|13450.84|13330.84|9
1645578370000|2022-02-23 01:06:10|13451.14|13331.14|13453.9|13333.9|13453.9|13333.9|13451.13|13331.13|9
1645578380000|2022-02-23 01:06:20|13454.28|13334.28|13458.11|13338.11|13458.11|13338.11|13454.28|13334.28|10
1645578390000|2022-02-23 01:06:30|13457.68|13337.68|13459.57|13339.57|13459.6|13339.6|13457.62|13337.62|8
1645578400000|2022-02-23 01:06:40|13459.65|13339.65|13460|13340|13460|13340|13459.53|13339.53|9
1645578410000|2022-02-23 01:06:50|13459.94|13339.94|13460.14|13340.14|13460.62|13340.62|13459.94|13339.94|8
1645578420000|2022-02-23 01:07:00|13460.08|13340.08|13461.84|13341.84|13461.84|13341.84|13460.07|13340.07|8
1645578430000|2022-02-23 01:07:10|13462.51|13342.51|13461.42|13341.42|13462.51|13342.51|13461.4|13341.4|10
1645578440000|2022-02-23 01:07:20|13461.12|13341.12|13463.17|13343.17|13463.17|13343.17|13461.12|13341.12|10
1645578450000|2022-02-23 01:07:30|13463.26|13343.26|13463.62|13343.62|13463.62|13343.62|13463.01|13343.01|10
1645578460000|2022-02-23 01:07:40|13463.57|13343.57|13461.7|13341.7|13463.57|13343.57|13461.7|13341.7|9
1645578470000|2022-02-23 01:07:50|13461.65|13341.65|13461.9|13341.9|13461.9|13341.9|13461.37|13341.37|9
1645578480000|2022-02-23 01:08:00|13461.82|13341.82|13463.59|13343.59|13463.59|13343.59|13461.41|13341.41|10
1645578490000|2022-02-23 01:08:10|13463.62|13343.62|13459.33|13339.33|13465.65|13345.65|13459.33|13339.33|10
1645578500000|2022-02-23 01:08:20|13455.33|13335.33|13449.32|13329.32|13455.33|13335.33|13449.32|13329.32|10
1645578510000|2022-02-23 01:08:30|13448.71|13328.71|13441.59|13321.59|13448.76|13328.76|13441.59|13321.59|10
1645578520000|2022-02-23 01:08:40|13440.84|13320.84|13437.83|13317.83|13440.88|13320.88|13437.83|13317.83|10
1645578530000|2022-02-23 01:08:50|13437.86|13317.86|13435.53|13315.53|13437.86|13317.86|13435.53|13315.53|9
1645578540000|2022-02-23 01:09:00|13435.18|13315.18|13435.88|13315.88|13436.93|13316.93|13435.18|13315.18|10
1645578550000|2022-02-23 01:09:10|13434.68|13314.68|13432.27|13312.27|13435.06|13315.06|13432.08|13312.08|10
1645578560000|2022-02-23 01:09:20|13432.16|13312.16|13431.17|13311.17|13432.16|13312.16|13430.93|13310.93|10
1645578570000|2022-02-23 01:09:30|13431.04|13311.04|13429.1|13309.1|13431.09|13311.09|13429.1|13309.1|9
1645578580000|2022-02-23 01:09:40|13429.08|13309.08|13431.16|13311.16|13431.16|13311.16|13428.99|13308.99|10
1645578590000|2022-02-23 01:09:50|13431.39|13311.39|13433.63|13313.63|13433.63|13313.63|13431.39|13311.39|10
1645578600000|2022-02-23 01:10:00|13433.7|13313.7|13434.67|13314.67|13434.75|13314.75|13433.7|13313.7|10
1645578610000|2022-02-23 01:10:10|13434.96|13314.96|13437.55|13317.55|13437.55|13317.55|13434.96|13314.96|10
1645578620000|2022-02-23 01:10:20|13437.96|13317.96|13442.72|13322.72|13442.72|13322.72|13437.96|13317.96|10
1645578630000|2022-02-23 01:10:30|13443.61|13323.61|13443.37|13323.37|13443.99|13323.99|13443.11|13323.11|10
1645578640000|2022-02-23 01:10:40|13442.95|13322.95|13443.68|13323.68|13443.68|13323.68|13442.51|13322.51|10
1645578650000|2022-02-23 01:10:50|13443.7|13323.7|13444.37|13324.37|13444.7|13324.7|13443.7|13323.7|10
1645578660000|2022-02-23 01:11:00|13444.01|13324.01|13444.05|13324.05|13444.29|13324.29|13443.9|13323.9|10
1645578670000|2022-02-23 01:11:10|13444.37|13324.37|13445.39|13325.39|13445.39|13325.39|13444.36|13324.36|10
1645578680000|2022-02-23 01:11:20|13445.75|13325.75|13446.67|13326.67|13446.67|13326.67|13445.75|13325.75|10
1645578690000|2022-02-23 01:11:30|13446.98|13326.98|13443.9|13323.9|13446.98|13326.98|13443.8|13323.8|9
1645578700000|2022-02-23 01:11:40|13443.8|13323.8|13444.36|13324.36|13444.36|13324.36|13443.1|13323.1|9
1645578710000|2022-02-23 01:11:50|13445.18|13325.18|13448.54|13328.54|13448.54|13328.54|13445.05|13325.05|10
1645578720000|2022-02-23 01:12:00|13448.52|13328.52|13454.85|13334.85|13454.85|13334.85|13448.52|13328.52|10
1645578730000|2022-02-23 01:12:10|13455.07|13335.07|13458.27|13338.27|13458.27|13338.27|13455.07|13335.07|10
1645578740000|2022-02-23 01:12:20|13458.47|13338.47|13458.34|13338.34|13458.79|13338.79|13458.29|13338.29|10
1645578750000|2022-02-23 01:12:30|13458.35|13338.35|13458.53|13338.53|13458.63|13338.63|13458.2|13338.2|9
1645578760000|2022-02-23 01:12:40|13458.48|13338.48|13457.92|13337.92|13458.65|13338.65|13457.92|13337.92|9
1645578770000|2022-02-23 01:12:50|13457.2|13337.2|13459.28|13339.28|13459.75|13339.75|13457.2|13337.2|10
1645578780000|2022-02-23 01:13:00|13459.23|13339.23|13459.3|13339.3|13459.43|13339.43|13458.68|13338.68|9
1645578790000|2022-02-23 01:13:10|13458.95|13338.95|13457.42|13337.42|13458.95|13338.95|13457.19|13337.19|10
1645578800000|2022-02-23 01:13:20|13457.6|13337.6|13458.38|13338.38|13458.39|13338.39|13457.6|13337.6|8
1645578810000|2022-02-23 01:13:30|13458.46|13338.46|13457.98|13337.98|13458.51|13338.51|13457.62|13337.62|9
1645578820000|2022-02-23 01:13:40|13457.79|13337.79|13459.05|13339.05|13459.05|13339.05|13457.79|13337.79|9
1645578830000|2022-02-23 01:13:50|13459.23|13339.23|13459.54|13339.54|13459.69|13339.69|13459.17|13339.17|10
1645578840000|2022-02-23 01:14:00|13459.46|13339.46|13462.48|13342.48|13462.48|13342.48|13459.29|13339.29|9
1645578850000|2022-02-23 01:14:10|13462.98|13342.98|13463.87|13343.87|13464.91|13344.91|13462.56|13342.56|10
1645578860000|2022-02-23 01:14:20|13463.48|13343.48|13462.22|13342.22|13463.48|13343.48|13462.22|13342.22|10
1645578870000|2022-02-23 01:14:30|13462.06|13342.06|13460.85|13340.85|13462.27|13342.27|13460.85|13340.85|10
1645578880000|2022-02-23 01:14:40|13460.92|13340.92|13461.04|13341.04|13461.51|13341.51|13460.9|13340.9|9
1645578890000|2022-02-23 01:14:50|13460.58|13340.58|13461.1|13341.1|13461.86|13341.86|13460.44|13340.44|9
1645578900000|2022-02-23 01:15:00|13460.99|13340.99|13460.76|13340.76|13460.99|13340.99|13460.55|13340.55|9
1645578910000|2022-02-23 01:15:10|13461.3|13341.3|13463.77|13343.77|13464.06|13344.06|13461.28|13341.28|10
1645578920000|2022-02-23 01:15:20|13463.87|13343.87|13465.86|13345.86|13465.86|13345.86|13463.87|13343.87|10
1645578930000|2022-02-23 01:15:30|13466.1|13346.1|13469.19|13349.19|13469.19|13349.19|13465.83|13345.83|10
1645578940000|2022-02-23 01:15:40|13469.14|13349.14|13470.88|13350.88|13471.21|13351.21|13469.14|13349.14|10
1645578950000|2022-02-23 01:15:50|13470.96|13350.96|13471.15|13351.15|13471.49|13351.49|13470.93|13350.93|10
1645578960000|2022-02-23 01:16:00|13471.1|13351.1|13471.56|13351.56|13471.58|13351.58|13471.1|13351.1|8
1645578970000|2022-02-23 01:16:10|13471.79|13351.79|13473.64|13353.64|13473.64|13353.64|13471.69|13351.69|10
1645578980000|2022-02-23 01:16:20|13473.51|13353.51|13474.7|13354.7|13474.81|13354.81|13473.51|13353.51|8
1645578990000|2022-02-23 01:16:30|13474.3|13354.3|13470.7|13350.7|13475.07|13355.07|13470.64|13350.64|10
1645579000000|2022-02-23 01:16:40|13468.39|13348.39|13463.71|13343.71|13468.39|13348.39|13463.71|13343.71|10
1645579010000|2022-02-23 01:16:50|13464.64|13344.64|13463.04|13343.04|13464.76|13344.76|13462.64|13342.64|10
1645579020000|2022-02-23 01:17:00|13462.66|13342.66|13462.26|13342.26|13462.83|13342.83|13461.97|13341.97|10
1645579030000|2022-02-23 01:17:10|13462.5|13342.5|13461.19|13341.19|13463.26|13343.26|13461.19|13341.19|10
1645579040000|2022-02-23 01:17:20|13461.14|13341.14|13457.66|13337.66|13461.26|13341.26|13457.66|13337.66|10
1645579050000|2022-02-23 01:17:30|13457.7|13337.7|13453.66|13333.66|13457.7|13337.7|13453.66|13333.66|10
1645579060000|2022-02-23 01:17:40|13453.17|13333.17|13452.83|13332.83|13453.39|13333.39|13452.83|13332.83|9
1645579070000|2022-02-23 01:17:50|13452.8|13332.8|13452.41|13332.41|13452.8|13332.8|13451.7|13331.7|10
1645579080000|2022-02-23 01:18:00|13452.79|13332.79|13455.21|13335.21|13455.21|13335.21|13452.48|13332.48|10
1645579090000|2022-02-23 01:18:10|13455.24|13335.24|13454.28|13334.28|13455.24|13335.24|13454.28|13334.28|10
1645579100000|2022-02-23 01:18:20|13453.82|13333.82|13451.03|13331.03|13453.82|13333.82|13451.03|13331.03|10
1645579110000|2022-02-23 01:18:30|13450.77|13330.77|13451.56|13331.56|13451.56|13331.56|13450.69|13330.69|10
1645579120000|2022-02-23 01:18:40|13451.77|13331.77|13452.65|13332.65|13452.65|13332.65|13451.75|13331.75|9
1645579130000|2022-02-23 01:18:50|13452.41|13332.41|13453.4|13333.4|13453.4|13333.4|13452.41|13332.41|8
1645579140000|2022-02-23 01:19:00|13453.43|13333.43|13451.61|13331.61|13453.46|13333.46|13451.61|13331.61|9
1645579150000|2022-02-23 01:19:10|13451.63|13331.63|13450.98|13330.98|13451.63|13331.63|13450.64|13330.64|10
1645579160000|2022-02-23 01:19:20|13451.09|13331.09|13452.35|13332.35|13452.35|13332.35|13451.09|13331.09|10
1645579170000|2022-02-23 01:19:30|13452.18|13332.18|13450.97|13330.97|13452.38|13332.38|13450.97|13330.97|10
1645579180000|2022-02-23 01:19:40|13450.12|13330.12|13451.84|13331.84|13451.84|13331.84|13450.12|13330.12|10
1645579190000|2022-02-23 01:19:50|13452.1|13332.1|13454.48|13334.48|13454.48|13334.48|13452.1|13332.1|10
1645579200000|2022-02-23 01:20:00|13454.76|13334.76|13454.95|13334.95|13455.14|13335.14|13454.72|13334.72|9
1645579210000|2022-02-23 01:20:10|13455.06|13335.06|13454.02|13334.02|13455.06|13335.06|13454.02|13334.02|10
1645579220000|2022-02-23 01:20:20|13454.14|13334.14|13453.55|13333.55|13454.14|13334.14|13453.35|13333.35|9
1645579230000|2022-02-23 01:20:30|13453.54|13333.54|13452.9|13332.9|13453.54|13333.54|13452.9|13332.9|10
1645579240000|2022-02-23 01:20:40|13453.23|13333.23|13452.05|13332.05|13453.35|13333.35|13451.65|13331.65|10
1645579250000|2022-02-23 01:20:50|13452.04|13332.04|13450.83|13330.83|13452.04|13332.04|13450.83|13330.83|9
1645579260000|2022-02-23 01:21:00|13450.84|13330.84|13449.85|13329.85|13450.84|13330.84|13449.85|13329.85|10
1645579270000|2022-02-23 01:21:10|13449.65|13329.65|13449.07|13329.07|13449.83|13329.83|13449.07|13329.07|9
1645579280000|2022-02-23 01:21:20|13448.92|13328.92|13448.89|13328.89|13449.4|13329.4|13448.58|13328.58|10
1645579290000|2022-02-23 01:21:30|13448.75|13328.75|13447.38|13327.38|13448.75|13328.75|13447.38|13327.38|9
1645579300000|2022-02-23 01:21:40|13447.45|13327.45|13445.24|13325.24|13447.45|13327.45|13445.14|13325.14|10
1645579310000|2022-02-23 01:21:50|13444.74|13324.74|13442.8|13322.8|13444.75|13324.75|13442.7|13322.7|10
1645579320000|2022-02-23 01:22:00|13442.61|13322.61|13441.07|13321.07|13442.83|13322.83|13441.07|13321.07|9
1645579330000|2022-02-23 01:22:10|13441.09|13321.09|13441.41|13321.41|13442.11|13322.11|13440.92|13320.92|10
1645579340000|2022-02-23 01:22:20|13441.23|13321.23|13444.08|13324.08|13444.08|13324.08|13441.23|13321.23|10
1645579350000|2022-02-23 01:22:30|13444.69|13324.69|13444.69|13324.69|13445.53|13325.53|13444.6|13324.6|10
1645579360000|2022-02-23 01:22:40|13445.12|13325.12|13445.3|13325.3|13445.68|13325.68|13445.12|13325.12|10
1645579370000|2022-02-23 01:22:50|13445.02|13325.02|13444.17|13324.17|13445.17|13325.17|13444.07|13324.07|10
1645579380000|2022-02-23 01:23:00|13444.24|13324.24|13444.31|13324.31|13444.39|13324.39|13444.21|13324.21|9
1645579390000|2022-02-23 01:23:10|13444.38|13324.38|13446.62|13326.62|13446.62|13326.62|13444.36|13324.36|9
1645579400000|2022-02-23 01:23:20|13446.7|13326.7|13446.25|13326.25|13446.86|13326.86|13446.03|13326.03|10
1645579410000|2022-02-23 01:23:30|13446.52|13326.52|13446.13|13326.13|13446.87|13326.87|13446.13|13326.13|10
1645579420000|2022-02-23 01:23:40|13446.11|13326.11|13446.53|13326.53|13446.53|13326.53|13445.94|13325.94|9
1645579430000|2022-02-23 01:23:50|13446.58|13326.58|13447.33|13327.33|13447.33|13327.33|13446.33|13326.33|10
1645579440000|2022-02-23 01:24:00|13447.32|13327.32|13447.05|13327.05|13447.32|13327.32|13446.91|13326.91|8
1645579450000|2022-02-23 01:24:10|13447.08|13327.08|13447.44|13327.44|13447.54|13327.54|13446.95|13326.95|7
1645579460000|2022-02-23 01:24:20|13447.29|13327.29|13446.77|13326.77|13447.29|13327.29|13446.74|13326.74|9
1645579470000|2022-02-23 01:24:30|13446.85|13326.85|13445.52|13325.52|13446.85|13326.85|13445.52|13325.52|10
1645579480000|2022-02-23 01:24:40|13445.53|13325.53|13444.06|13324.06|13445.53|13325.53|13443.71|13323.71|10
1645579490000|2022-02-23 01:24:50|13444.25|13324.25|13446.21|13326.21|13446.21|13326.21|13443.05|13323.05|9
1645579500000|2022-02-23 01:25:00|13446.55|13326.55|13449.54|13329.54|13449.54|13329.54|13446.55|13326.55|10
1645579510000|2022-02-23 01:25:10|13450.39|13330.39|13451.46|13331.46|13451.59|13331.59|13450.39|13330.39|10
1645579520000|2022-02-23 01:25:20|13451.43|13331.43|13451.04|13331.04|13451.63|13331.63|13451.04|13331.04|10
1645579530000|2022-02-23 01:25:30|13451.16|13331.16|13451.05|13331.05|13451.39|13331.39|13451.01|13331.01|10
1645579540000|2022-02-23 01:25:40|13450.89|13330.89|13449.84|13329.84|13450.89|13330.89|13449.71|13329.71|9
1645579550000|2022-02-23 01:25:50|13449.7|13329.7|13449.08|13329.08|13449.81|13329.81|13449.08|13329.08|10
1645579560000|2022-02-23 01:26:00|13448.99|13328.99|13447.18|13327.18|13449.05|13329.05|13447.07|13327.07|10
1645579570000|2022-02-23 01:26:10|13447.22|13327.22|13448.33|13328.33|13448.45|13328.45|13446.83|13326.83|10
1645579580000|2022-02-23 01:26:20|13448.2|13328.2|13448.63|13328.63|13448.63|13328.63|13447.6|13327.6|9
1645579590000|2022-02-23 01:26:30|13448.57|13328.57|13449.05|13329.05|13449.45|13329.45|13448.34|13328.34|10
1645579600000|2022-02-23 01:26:40|13449.01|13329.01|13448.98|13328.98|13449.16|13329.16|13448.84|13328.84|9
1645579610000|2022-02-23 01:26:50|13448.99|13328.99|13448.92|13328.92|13449.08|13329.08|13448.84|13328.84|10
1645579620000|2022-02-23 01:27:00|13448.96|13328.96|13450.18|13330.18|13450.18|13330.18|13448.69|13328.69|10
1645579630000|2022-02-23 01:27:10|13450.52|13330.52|13449.68|13329.68|13451.17|13331.17|13449.52|13329.52|10
1645579640000|2022-02-23 01:27:20|13449.7|13329.7|13449.64|13329.64|13449.78|13329.78|13449.49|13329.49|8
1645579650000|2022-02-23 01:27:30|13449.67|13329.67|13452.24|13332.24|13452.41|13332.41|13449.67|13329.67|10
1645579660000|2022-02-23 01:27:40|13452.44|13332.44|13453.33|13333.33|13453.33|13333.33|13452.37|13332.37|8
1645579670000|2022-02-23 01:27:50|13453.37|13333.37|13453.74|13333.74|13453.74|13333.74|13453.36|13333.36|10
1645579680000|2022-02-23 01:28:00|13453.73|13333.73|13453.19|13333.19|13453.77|13333.77|13452.8|13332.8|9
1645579690000|2022-02-23 01:28:10|13453.1|13333.1|13453.93|13333.93|13454.44|13334.44|13453.02|13333.02|10
1645579700000|2022-02-23 01:28:20|13453.8|13333.8|13452.13|13332.13|13453.86|13333.86|13451.68|13331.68|10
1645579710000|2022-02-23 01:28:30|13452.17|13332.17|13452.65|13332.65|13452.65|13332.65|13451.87|13331.87|10
1645579720000|2022-02-23 01:28:40|13452.66|13332.66|13452.5|13332.5|13452.92|13332.92|13452.5|13332.5|10
1645579730000|2022-02-23 01:28:50|13452.74|13332.74|13452.87|13332.87|13452.87|13332.87|13452.49|13332.49|9
1645579740000|2022-02-23 01:29:00|13452.86|13332.86|13456.91|13336.91|13456.99|13336.99|13452.86|13332.86|10
1645579750000|2022-02-23 01:29:10|13457.71|13337.71|13459.75|13339.75|13459.75|13339.75|13457.71|13337.71|10
1645579760000|2022-02-23 01:29:20|13460.36|13340.36|13460.45|13340.45|13460.9|13340.9|13460.36|13340.36|9
1645579770000|2022-02-23 01:29:30|13460.41|13340.41|13459.14|13339.14|13460.41|13340.41|13459.14|13339.14|10
1645579780000|2022-02-23 01:29:40|13458.15|13338.15|13457.88|13337.88|13458.48|13338.48|13457.57|13337.57|10
1645579790000|2022-02-23 01:29:50|13457.92|13337.92|13457.91|13337.91|13457.92|13337.92|13457.78|13337.78|5
1645579800000|2022-02-23 01:30:00|13457.89|13337.89|13456.79|13336.79|13458.2|13338.2|13456.79|13336.79|9
1645579810000|2022-02-23 01:30:10|13456.59|13336.59|13453.98|13333.98|13457|13337|13453.98|13333.98|10
1645579820000|2022-02-23 01:30:20|13454.06|13334.06|13450.57|13330.57|13454.06|13334.06|13450.44|13330.44|10
1645579830000|2022-02-23 01:30:30|13449.74|13329.74|13445.81|13325.81|13449.74|13329.74|13445.81|13325.81|10
1645579840000|2022-02-23 01:30:40|13445.6|13325.6|13444.51|13324.51|13445.68|13325.68|13444.51|13324.51|10
1645579850000|2022-02-23 01:30:50|13444.22|13324.22|13437.73|13317.73|13444.22|13324.22|13437.73|13317.73|10
1645579860000|2022-02-23 01:31:00|13437.55|13317.55|13435.05|13315.05|13437.55|13317.55|13434.63|13314.63|10
1645579870000|2022-02-23 01:31:10|13435.59|13315.59|13432.98|13312.98|13435.59|13315.59|13432.98|13312.98|10
1645579880000|2022-02-23 01:31:20|13432.61|13312.61|13428.52|13308.52|13432.61|13312.61|13428.52|13308.52|10
1645579890000|2022-02-23 01:31:30|13427.88|13307.88|13428.91|13308.91|13428.91|13308.91|13427.42|13307.42|9
1645579900000|2022-02-23 01:31:40|13429.17|13309.17|13428.84|13308.84|13429.25|13309.25|13428.58|13308.58|10
1645579910000|2022-02-23 01:31:50|13429.49|13309.49|13429.95|13309.95|13430.05|13310.05|13429.49|13309.49|10
1645579920000|2022-02-23 01:32:00|13431.13|13311.13|13432.94|13312.94|13432.94|13312.94|13431.13|13311.13|10
1645579930000|2022-02-23 01:32:10|13433.06|13313.06|13434.1|13314.1|13434.1|13314.1|13433.06|13313.06|10
1645579940000|2022-02-23 01:32:20|13434.09|13314.09|13435.46|13315.46|13435.46|13315.46|13433.86|13313.86|10
1645579950000|2022-02-23 01:32:30|13435.43|13315.43|13432.65|13312.65|13435.43|13315.43|13432.65|13312.65|10
1645579960000|2022-02-23 01:32:40|13431.97|13311.97|13430.93|13310.93|13431.97|13311.97|13430.93|13310.93|9
1645579970000|2022-02-23 01:32:50|13430.62|13310.62|13428.85|13308.85|13430.62|13310.62|13428.76|13308.76|9
1645579980000|2022-02-23 01:33:00|13428.92|13308.92|13430.59|13310.59|13430.59|13310.59|13428.92|13308.92|10
1645579990000|2022-02-23 01:33:10|13431.42|13311.42|13431.44|13311.44|13432.11|13312.11|13431.41|13311.41|10
1645580000000|2022-02-23 01:33:20|13430.84|13310.84|13428.09|13308.09|13430.88|13310.88|13428.09|13308.09|10
1645580010000|2022-02-23 01:33:30|13426.49|13306.49|13419.93|13299.93|13426.49|13306.49|13419.93|13299.93|10
1645580020000|2022-02-23 01:33:40|13419.18|13299.18|13412.22|13292.22|13419.18|13299.18|13412.22|13292.22|10
1645580030000|2022-02-23 01:33:50|13411.57|13291.57|13411.98|13291.98|13412.16|13292.16|13410.54|13290.54|9
1645580040000|2022-02-23 01:34:00|13413.01|13293.01|13415.58|13295.58|13416|13296|13413.01|13293.01|10
1645580050000|2022-02-23 01:34:10|13415.67|13295.67|13417.58|13297.58|13417.58|13297.58|13415.67|13295.67|10
1645580060000|2022-02-23 01:34:20|13418.13|13298.13|13418.83|13298.83|13419.11|13299.11|13418.13|13298.13|10
1645580070000|2022-02-23 01:34:30|13418.56|13298.56|13419.8|13299.8|13419.82|13299.82|13418.56|13298.56|9
1645580080000|2022-02-23 01:34:40|13419.45|13299.45|13420.89|13300.89|13421.5|13301.5|13419.45|13299.45|10
1645580090000|2022-02-23 01:34:50|13420.58|13300.58|13421.5|13301.5|13421.5|13301.5|13420.58|13300.58|10
1645580100000|2022-02-23 01:35:00|13420.9|13300.9|13421.63|13301.63|13421.72|13301.72|13420.9|13300.9|10
1645580110000|2022-02-23 01:35:10|13421.64|13301.64|13421.39|13301.39|13421.84|13301.84|13421.39|13301.39|9
1645580120000|2022-02-23 01:35:20|13421.63|13301.63|13424.3|13304.3|13424.3|13304.3|13421.51|13301.51|10
1645580130000|2022-02-23 01:35:30|13425.48|13305.48|13427.54|13307.54|13427.54|13307.54|13425.24|13305.24|10
1645580140000|2022-02-23 01:35:40|13427.48|13307.48|13429.1|13309.1|13429.11|13309.11|13427.44|13307.44|10
1645580150000|2022-02-23 01:35:50|13429.07|13309.07|13430.73|13310.73|13431|13311|13429.07|13309.07|10
1645580160000|2022-02-23 01:36:00|13430.9|13310.9|13431.7|13311.7|13431.7|13311.7|13430.49|13310.49|10
1645580170000|2022-02-23 01:36:10|13431.86|13311.86|13433.86|13313.86|13433.86|13313.86|13431.86|13311.86|8
1645580180000|2022-02-23 01:36:20|13433.96|13313.96|13433.14|13313.14|13434.07|13314.07|13432.93|13312.93|10
1645580190000|2022-02-23 01:36:30|13432.78|13312.78|13432.51|13312.51|13432.84|13312.84|13432.19|13312.19|10
1645580200000|2022-02-23 01:36:40|13432.17|13312.17|13431.18|13311.18|13432.52|13312.52|13431.18|13311.18|10
1645580210000|2022-02-23 01:36:50|13430.54|13310.54|13430.2|13310.2|13431.52|13311.52|13430.05|13310.05|9
1645580220000|2022-02-23 01:37:00|13430.09|13310.09|13430.38|13310.38|13430.69|13310.69|13429.94|13309.94|10
1645580230000|2022-02-23 01:37:10|13430.47|13310.47|13431.28|13311.28|13431.28|13311.28|13430.44|13310.44|10
1645580240000|2022-02-23 01:37:20|13431.09|13311.09|13431.55|13311.55|13431.94|13311.94|13431.09|13311.09|10
1645580250000|2022-02-23 01:37:30|13431.41|13311.41|13431.84|13311.84|13431.84|13311.84|13431.21|13311.21|10
1645580260000|2022-02-23 01:37:40|13431.93|13311.93|13432.91|13312.91|13433.06|13313.06|13431.93|13311.93|7
1645580270000|2022-02-23 01:37:50|13433.18|13313.18|13432.08|13312.08|13433.32|13313.32|13432.08|13312.08|10
1645580280000|2022-02-23 01:38:00|13432.04|13312.04|13430.48|13310.48|13432.04|13312.04|13430.46|13310.46|10
1645580290000|2022-02-23 01:38:10|13430.46|13310.46|13430.9|13310.9|13430.9|13310.9|13430.13|13310.13|10
1645580300000|2022-02-23 01:38:20|13431.05|13311.05|13431.62|13311.62|13431.75|13311.75|13430.91|13310.91|9
1645580310000|2022-02-23 01:38:30|13431.67|13311.67|13430.61|13310.61|13431.67|13311.67|13430.61|13310.61|9
1645580320000|2022-02-23 01:38:40|13430.6|13310.6|13430.21|13310.21|13430.79|13310.79|13430.21|13310.21|7
1645580330000|2022-02-23 01:38:50|13430.2|13310.2|13430.02|13310.02|13430.52|13310.52|13429.8|13309.8|8
1645580340000|2022-02-23 01:39:00|13429.82|13309.82|13428.25|13308.25|13429.89|13309.89|13428.25|13308.25|9
1645580350000|2022-02-23 01:39:10|13428.19|13308.19|13428.57|13308.57|13428.65|13308.65|13428.13|13308.13|10
1645580360000|2022-02-23 01:39:20|13428|13308|13426.65|13306.65|13428.16|13308.16|13426.65|13306.65|10
1645580370000|2022-02-23 01:39:30|13426.59|13306.59|13423.31|13303.31|13426.59|13306.59|13423.31|13303.31|10
1645580380000|2022-02-23 01:39:40|13423.51|13303.51|13421.75|13301.75|13424.11|13304.11|13421.75|13301.75|10
1645580390000|2022-02-23 01:39:50|13421.5|13301.5|13416.63|13296.63|13421.5|13301.5|13416.63|13296.63|10
1645580400000|2022-02-23 01:40:00|13416.66|13296.66|13417.86|13297.86|13417.86|13297.86|13416.66|13296.66|10
1645580410000|2022-02-23 01:40:10|13418.12|13298.12|13418.16|13298.16|13419.56|13299.56|13417.94|13297.94|10
1645580420000|2022-02-23 01:40:20|13417.62|13297.62|13415.03|13295.03|13417.62|13297.62|13415.03|13295.03|10
1645580430000|2022-02-23 01:40:30|13415.09|13295.09|13412.44|13292.44|13415.09|13295.09|13412.44|13292.44|9
1645580440000|2022-02-23 01:40:40|13411.69|13291.69|13408.04|13288.04|13411.69|13291.69|13407.58|13287.58|10
1645580450000|2022-02-23 01:40:50|13407.63|13287.63|13405.85|13285.85|13407.63|13287.63|13405.79|13285.79|10
1645580460000|2022-02-23 01:41:00|13405.97|13285.97|13405.53|13285.53|13405.97|13285.97|13403.69|13283.69|9
1645580470000|2022-02-23 01:41:10|13405.66|13285.66|13406.04|13286.04|13407.03|13287.03|13405.54|13285.54|9
1645580480000|2022-02-23 01:41:20|13405.63|13285.63|13406.08|13286.08|13406.08|13286.08|13405.51|13285.51|9
1645580490000|2022-02-23 01:41:30|13406.03|13286.03|13407.35|13287.35|13407.38|13287.38|13406.01|13286.01|10
1645580500000|2022-02-23 01:41:40|13407.48|13287.48|13405.86|13285.86|13407.48|13287.48|13405.86|13285.86|8
1645580510000|2022-02-23 01:41:50|13405.61|13285.61|13406.16|13286.16|13406.36|13286.36|13404.71|13284.71|10
1645580520000|2022-02-23 01:42:00|13406.12|13286.12|13405.34|13285.34|13406.43|13286.43|13405.34|13285.34|10
1645580530000|2022-02-23 01:42:10|13405.18|13285.18|13407.27|13287.27|13407.3|13287.3|13405.04|13285.04|10
1645580540000|2022-02-23 01:42:20|13407.62|13287.62|13410.22|13290.22|13410.22|13290.22|13407.51|13287.51|10
1645580550000|2022-02-23 01:42:30|13410.64|13290.64|13411.94|13291.94|13412.07|13292.07|13410.64|13290.64|7
1645580560000|2022-02-23 01:42:40|13412.01|13292.01|13412.27|13292.27|13412.3|13292.3|13412.01|13292.01|9
1645580570000|2022-02-23 01:42:50|13412.36|13292.36|13412.34|13292.34|13412.61|13292.61|13412.34|13292.34|9
1645580580000|2022-02-23 01:43:00|13412.28|13292.28|13413.41|13293.41|13413.64|13293.64|13412|13292|10
1645580590000|2022-02-23 01:43:10|13413.12|13293.12|13412.4|13292.4|13413.19|13293.19|13412.4|13292.4|10
1645580600000|2022-02-23 01:43:20|13412.45|13292.45|13412.08|13292.08|13412.45|13292.45|13411.74|13291.74|9
1645580610000|2022-02-23 01:43:30|13412.15|13292.15|13412.05|13292.05|13412.16|13292.16|13411.93|13291.93|7
1645580620000|2022-02-23 01:43:40|13412.06|13292.06|13413.11|13293.11|13413.11|13293.11|13412.06|13292.06|9
1645580630000|2022-02-23 01:43:50|13413.68|13293.68|13416.53|13296.53|13416.53|13296.53|13413.68|13293.68|9
1645580640000|2022-02-23 01:44:00|13418.66|13298.66|13420.15|13300.15|13420.15|13300.15|13418.66|13298.66|10
1645580650000|2022-02-23 01:44:10|13420.37|13300.37|13420.29|13300.29|13421.06|13301.06|13420.29|13300.29|9
1645580660000|2022-02-23 01:44:20|13420.04|13300.04|13419.76|13299.76|13420.2|13300.2|13419.55|13299.55|9
1645580670000|2022-02-23 01:44:30|13419.55|13299.55|13419.69|13299.69|13420.1|13300.1|13419.46|13299.46|10
1645580680000|2022-02-23 01:44:40|13419.56|13299.56|13420.28|13300.28|13420.4|13300.4|13419.56|13299.56|10
1645580690000|2022-02-23 01:44:50|13419.79|13299.79|13418.57|13298.57|13419.79|13299.79|13418.55|13298.55|9
1645580700000|2022-02-23 01:45:00|13418.53|13298.53|13418.29|13298.29|13418.53|13298.53|13418.15|13298.15|9
1645580710000|2022-02-23 01:45:10|13418.39|13298.39|13418.81|13298.81|13418.85|13298.85|13417.94|13297.94|10
1645580720000|2022-02-23 01:45:20|13418.85|13298.85|13419.11|13299.11|13419.43|13299.43|13418.85|13298.85|9
1645580730000|2022-02-23 01:45:30|13419.29|13299.29|13419.77|13299.77|13420|13300|13419.26|13299.26|10
1645580740000|2022-02-23 01:45:40|13419.4|13299.4|13419.2|13299.2|13419.53|13299.53|13418.93|13298.93|10
1645580750000|2022-02-23 01:45:50|13419.23|13299.23|13416.78|13296.78|13419.23|13299.23|13416.78|13296.78|10
1645580760000|2022-02-23 01:46:00|13416|13296|13414.04|13294.04|13416|13296|13414.04|13294.04|10
1645580770000|2022-02-23 01:46:10|13414.01|13294.01|13412.7|13292.7|13414.13|13294.13|13412.7|13292.7|10
1645580780000|2022-02-23 01:46:20|13412.65|13292.65|13411.09|13291.09|13412.81|13292.81|13411.09|13291.09|10
1645580790000|2022-02-23 01:46:30|13410.95|13290.95|13410.62|13290.62|13410.95|13290.95|13410.43|13290.43|10
1645580800000|2022-02-23 01:46:40|13410.46|13290.46|13407.96|13287.96|13410.46|13290.46|13407.96|13287.96|10
1645580810000|2022-02-23 01:46:50|13404.84|13284.84|13395.16|13275.16|13404.84|13284.84|13395.16|13275.16|10
1645580820000|2022-02-23 01:47:00|13394.69|13274.69|13393.43|13273.43|13395.21|13275.21|13393.43|13273.43|10
1645580830000|2022-02-23 01:47:10|13393.24|13273.24|13391.99|13271.99|13393.24|13273.24|13391.79|13271.79|10
1645580840000|2022-02-23 01:47:20|13391.39|13271.39|13389.93|13269.93|13391.39|13271.39|13389.62|13269.62|10
1645580850000|2022-02-23 01:47:30|13389.9|13269.9|13388.37|13268.37|13389.94|13269.94|13388.26|13268.26|10
1645580860000|2022-02-23 01:47:40|13388.43|13268.43|13390.01|13270.01|13390.32|13270.32|13388.43|13268.43|10
1645580870000|2022-02-23 01:47:50|13389.86|13269.86|13392.49|13272.49|13392.49|13272.49|13389.86|13269.86|10
1645580880000|2022-02-23 01:48:00|13392.74|13272.74|13395.49|13275.49|13395.49|13275.49|13392.74|13272.74|10
1645580890000|2022-02-23 01:48:10|13396.59|13276.59|13398.59|13278.59|13398.59|13278.59|13396.59|13276.59|10
1645580900000|2022-02-23 01:48:20|13398.79|13278.79|13399.79|13279.79|13400.33|13280.33|13398.79|13278.79|10
1645580910000|2022-02-23 01:48:30|13399.92|13279.92|13399.74|13279.74|13400.02|13280.02|13399.74|13279.74|10
1645580920000|2022-02-23 01:48:40|13400.34|13280.34|13403.08|13283.08|13403.08|13283.08|13400.34|13280.34|10
1645580930000|2022-02-23 01:48:50|13403.07|13283.07|13404.24|13284.24|13404.27|13284.27|13403.07|13283.07|9
1645580940000|2022-02-23 01:49:00|13404.01|13284.01|13403.1|13283.1|13404.25|13284.25|13403.1|13283.1|9
1645580950000|2022-02-23 01:49:10|13402.99|13282.99|13403.22|13283.22|13403.37|13283.37|13402.53|13282.53|10
1645580960000|2022-02-23 01:49:20|13403.14|13283.14|13403.71|13283.71|13403.71|13283.71|13402.3|13282.3|10
1645580970000|2022-02-23 01:49:30|13403.85|13283.85|13404.68|13284.68|13405.62|13285.62|13403.85|13283.85|9
1645580980000|2022-02-23 01:49:40|13404.69|13284.69|13403.98|13283.98|13404.69|13284.69|13403.98|13283.98|9
1645580990000|2022-02-23 01:49:50|13403.94|13283.94|13403.62|13283.62|13403.94|13283.94|13403.53|13283.53|9
1645581000000|2022-02-23 01:50:00|13403.77|13283.77|13403.3|13283.3|13404.3|13284.3|13403.24|13283.24|10
1645581010000|2022-02-23 01:50:10|13403.36|13283.36|13406.12|13286.12|13406.12|13286.12|13403.36|13283.36|10
1645581020000|2022-02-23 01:50:20|13406.23|13286.23|13410.19|13290.19|13410.19|13290.19|13406.23|13286.23|10
1645581030000|2022-02-23 01:50:30|13410.53|13290.53|13415.43|13295.43|13415.43|13295.43|13410.53|13290.53|10
1645581040000|2022-02-23 01:50:40|13416.03|13296.03|13415.53|13295.53|13416.24|13296.24|13415.39|13295.39|9
1645581050000|2022-02-23 01:50:50|13415.44|13295.44|13414.81|13294.81|13415.45|13295.45|13414.81|13294.81|10
1645581060000|2022-02-23 01:51:00|13414.94|13294.94|13414.36|13294.36|13415.28|13295.28|13414.36|13294.36|10
1645581070000|2022-02-23 01:51:10|13414.94|13294.94|13415.86|13295.86|13415.86|13295.86|13414.48|13294.48|10
1645581080000|2022-02-23 01:51:20|13416.08|13296.08|13418.69|13298.69|13418.69|13298.69|13415.96|13295.96|10
1645581090000|2022-02-23 01:51:30|13419.03|13299.03|13420.27|13300.27|13420.36|13300.36|13419.03|13299.03|10
1645581100000|2022-02-23 01:51:40|13420.32|13300.32|13418.98|13298.98|13420.32|13300.32|13418.98|13298.98|10
1645581110000|2022-02-23 01:51:50|13418.91|13298.91|13418.66|13298.66|13418.91|13298.91|13418.33|13298.33|10
1645581120000|2022-02-23 01:52:00|13418.53|13298.53|13418.45|13298.45|13418.83|13298.83|13417.73|13297.73|10
1645581130000|2022-02-23 01:52:10|13418.44|13298.44|13416.86|13296.86|13418.53|13298.53|13416.86|13296.86|10
1645581140000|2022-02-23 01:52:20|13416.38|13296.38|13416.39|13296.39|13416.55|13296.55|13415.8|13295.8|10
1645581150000|2022-02-23 01:52:30|13416.75|13296.75|13418.2|13298.2|13418.2|13298.2|13416.75|13296.75|9
1645581160000|2022-02-23 01:52:40|13418.23|13298.23|13419.11|13299.11|13419.11|13299.11|13418.03|13298.03|10
1645581170000|2022-02-23 01:52:50|13419.16|13299.16|13418.49|13298.49|13419.32|13299.32|13418.49|13298.49|10
1645581180000|2022-02-23 01:53:00|13418.57|13298.57|13418.68|13298.68|13418.77|13298.77|13418.15|13298.15|10
1645581190000|2022-02-23 01:53:10|13419.13|13299.13|13419.39|13299.39|13419.44|13299.44|13418.98|13298.98|10
1645581200000|2022-02-23 01:53:20|13419.28|13299.28|13420.24|13300.24|13420.5|13300.5|13419.28|13299.28|9
1645581210000|2022-02-23 01:53:30|13420.44|13300.44|13418.72|13298.72|13420.44|13300.44|13418.48|13298.48|10
1645581220000|2022-02-23 01:53:40|13417.8|13297.8|13415.85|13295.85|13418.15|13298.15|13415.85|13295.85|10
1645581230000|2022-02-23 01:53:50|13415.78|13295.78|13415.44|13295.44|13415.88|13295.88|13415.44|13295.44|10
1645581240000|2022-02-23 01:54:00|13415.45|13295.45|13415.38|13295.38|13415.67|13295.67|13415|13295|10
1645581250000|2022-02-23 01:54:10|13415.04|13295.04|13414.84|13294.84|13415.04|13295.04|13414.02|13294.02|10
1645581260000|2022-02-23 01:54:20|13414.42|13294.42|13414.82|13294.82|13414.82|13294.82|13413.81|13293.81|9
1645581270000|2022-02-23 01:54:30|13414.83|13294.83|13417.27|13297.27|13417.27|13297.27|13414.83|13294.83|10
1645581280000|2022-02-23 01:54:40|13417.17|13297.17|13416.43|13296.43|13417.17|13297.17|13416.06|13296.06|9
1645581290000|2022-02-23 01:54:50|13416.65|13296.65|13417.74|13297.74|13417.74|13297.74|13416.63|13296.63|10
1645581300000|2022-02-23 01:55:00|13417.69|13297.69|13417.06|13297.06|13417.69|13297.69|13416.95|13296.95|10
1645581310000|2022-02-23 01:55:10|13417.07|13297.07|13418.2|13298.2|13418.67|13298.67|13417.07|13297.07|9
1645581320000|2022-02-23 01:55:20|13418.12|13298.12|13418.3|13298.3|13418.3|13298.3|13417.55|13297.55|10
1645581330000|2022-02-23 01:55:30|13418.18|13298.18|13418.99|13298.99|13418.99|13298.99|13417.96|13297.96|10
1645581340000|2022-02-23 01:55:40|13419|13299|13420.03|13300.03|13420.06|13300.06|13419|13299|8
1645581350000|2022-02-23 01:55:50|13420.1|13300.1|13422.98|13302.98|13422.98|13302.98|13420.1|13300.1|9
1645581360000|2022-02-23 01:56:00|13422.96|13302.96|13423.06|13303.06|13423.58|13303.58|13422.92|13302.92|10
1645581370000|2022-02-23 01:56:10|13423.13|13303.13|13421.06|13301.06|13423.13|13303.13|13421.06|13301.06|10
1645581380000|2022-02-23 01:56:20|13421.28|13301.28|13423.12|13303.12|13423.26|13303.26|13421.28|13301.28|10
1645581390000|2022-02-23 01:56:30|13423.3|13303.3|13424.3|13304.3|13424.3|13304.3|13423.29|13303.29|10
1645581400000|2022-02-23 01:56:40|13424.66|13304.66|13425.61|13305.61|13425.8|13305.8|13424.66|13304.66|10
1645581410000|2022-02-23 01:56:50|13425.53|13305.53|13428.05|13308.05|13428.05|13308.05|13425.16|13305.16|10
1645581420000|2022-02-23 01:57:00|13428.85|13308.85|13436.07|13316.07|13436.07|13316.07|13428.85|13308.85|9
1645581430000|2022-02-23 01:57:10|13436.64|13316.64|13437.97|13317.97|13437.97|13317.97|13436.61|13316.61|9
1645581440000|2022-02-23 01:57:20|13438.13|13318.13|13437.81|13317.81|13438.75|13318.75|13437.81|13317.81|10
1645581450000|2022-02-23 01:57:30|13437.88|13317.88|13436.76|13316.76|13437.88|13317.88|13436.66|13316.66|10
1645581460000|2022-02-23 01:57:40|13436.62|13316.62|13437.16|13317.16|13437.16|13317.16|13436.42|13316.42|10
1645581470000|2022-02-23 01:57:50|13437.1|13317.1|13436.4|13316.4|13437.26|13317.26|13436.4|13316.4|7
1645581480000|2022-02-23 01:58:00|13436.47|13316.47|13439.01|13319.01|13439.01|13319.01|13436.47|13316.47|10
1645581490000|2022-02-23 01:58:10|13439.17|13319.17|13442.34|13322.34|13442.34|13322.34|13439.17|13319.17|10
1645581500000|2022-02-23 01:58:20|13442.45|13322.45|13444.6|13324.6|13444.82|13324.82|13442.45|13322.45|10
1645581510000|2022-02-23 01:58:30|13444.4|13324.4|13443.97|13323.97|13444.4|13324.4|13443.77|13323.77|9
1645581520000|2022-02-23 01:58:40|13444.06|13324.06|13444.56|13324.56|13444.65|13324.65|13444.06|13324.06|9
1645581530000|2022-02-23 01:58:50|13444.41|13324.41|13443.79|13323.79|13444.41|13324.41|13443.49|13323.49|9
1645581540000|2022-02-23 01:59:00|13443.69|13323.69|13444.02|13324.02|13444.02|13324.02|13443.16|13323.16|9
1645581550000|2022-02-23 01:59:10|13443.95|13323.95|13446.79|13326.79|13446.89|13326.89|13443.95|13323.95|9
1645581560000|2022-02-23 01:59:20|13446.82|13326.82|13445.85|13325.85|13446.85|13326.85|13445.85|13325.85|8
1645581570000|2022-02-23 01:59:30|13446.01|13326.01|13446.08|13326.08|13446.08|13326.08|13445.74|13325.74|10
1645581580000|2022-02-23 01:59:40|13446.1|13326.1|13446.01|13326.01|13446.15|13326.15|13445.74|13325.74|9
1645581590000|2022-02-23 01:59:50|13446.04|13326.04|13447.16|13327.16|13447.16|13327.16|13445.68|13325.68|10
1645581600000|2022-02-23 02:00:00|13446.37|13326.37|13445.56|13325.56|13446.48|13326.48|13445.56|13325.56|10
1645581610000|2022-02-23 02:00:10|13445.38|13325.38|13444.57|13324.57|13445.44|13325.44|13444.53|13324.53|10
1645581620000|2022-02-23 02:00:20|13444.39|13324.39|13445.69|13325.69|13445.95|13325.95|13444.39|13324.39|9
1645581630000|2022-02-23 02:00:30|13445.33|13325.33|13443.32|13323.32|13445.33|13325.33|13443.32|13323.32|10
1645581640000|2022-02-23 02:00:40|13442.76|13322.76|13441.61|13321.61|13443.12|13323.12|13441.61|13321.61|10
1645581650000|2022-02-23 02:00:50|13441.47|13321.47|13439.66|13319.66|13441.84|13321.84|13439.66|13319.66|10
1645581660000|2022-02-23 02:01:00|13438.58|13318.58|13439.08|13319.08|13439.29|13319.29|13437.43|13317.43|10
1645581670000|2022-02-23 02:01:10|13439.28|13319.28|13438.56|13318.56|13439.31|13319.31|13438.05|13318.05|10
1645581680000|2022-02-23 02:01:20|13438.79|13318.79|13441.45|13321.45|13441.45|13321.45|13438.79|13318.79|10
1645581690000|2022-02-23 02:01:30|13441.24|13321.24|13443.24|13323.24|13443.9|13323.9|13441.18|13321.18|10
1645581700000|2022-02-23 02:01:40|13443.01|13323.01|13443.67|13323.67|13443.88|13323.88|13442.74|13322.74|10
1645581710000|2022-02-23 02:01:50|13443.7|13323.7|13444.4|13324.4|13444.4|13324.4|13443.7|13323.7|10
1645581720000|2022-02-23 02:02:00|13445.26|13325.26|13445.88|13325.88|13446.03|13326.03|13445.26|13325.26|10
1645581730000|2022-02-23 02:02:10|13446.28|13326.28|13451.54|13331.54|13451.54|13331.54|13446.28|13326.28|10
1645581740000|2022-02-23 02:02:20|13451.65|13331.65|13452.21|13332.21|13452.37|13332.37|13451.65|13331.65|10
1645581750000|2022-02-23 02:02:30|13452.28|13332.28|13452.44|13332.44|13452.44|13332.44|13452|13332|10
1645581760000|2022-02-23 02:02:40|13451.59|13331.59|13452.74|13332.74|13452.93|13332.93|13451.42|13331.42|10
1645581770000|2022-02-23 02:02:50|13452.9|13332.9|13453.82|13333.82|13454.02|13334.02|13452.9|13332.9|10
1645581780000|2022-02-23 02:03:00|13454.15|13334.15|13454.31|13334.31|13454.32|13334.32|13454.09|13334.09|10
1645581790000|2022-02-23 02:03:10|13454.37|13334.37|13456.67|13336.67|13456.84|13336.84|13454.37|13334.37|10
1645581800000|2022-02-23 02:03:20|13456.5|13336.5|13456.65|13336.65|13456.82|13336.82|13456.44|13336.44|10
1645581810000|2022-02-23 02:03:30|13456.96|13336.96|13461.96|13341.96|13461.96|13341.96|13456.95|13336.95|10
1645581820000|2022-02-23 02:03:40|13462.59|13342.59|13464.19|13344.19|13464.19|13344.19|13462.36|13342.36|9
1645581830000|2022-02-23 02:03:50|13463.94|13343.94|13463.62|13343.62|13464.07|13344.07|13463.62|13343.62|10
1645581840000|2022-02-23 02:04:00|13463.59|13343.59|13471.3|13351.3|13471.3|13351.3|13463.59|13343.59|10
1645581850000|2022-02-23 02:04:10|13471.56|13351.56|13473.75|13353.75|13473.75|13353.75|13471.5|13351.5|9
1645581860000|2022-02-23 02:04:20|13474.24|13354.24|13477.22|13357.22|13477.22|13357.22|13474.24|13354.24|9
1645581870000|2022-02-23 02:04:30|13477.38|13357.38|13478.77|13358.77|13478.89|13358.89|13477.38|13357.38|10
1645581880000|2022-02-23 02:04:40|13478.67|13358.67|13477.86|13357.86|13478.79|13358.79|13477.73|13357.73|10
1645581890000|2022-02-23 02:04:50|13477.21|13357.21|13479.3|13359.3|13479.3|13359.3|13477.16|13357.16|10
1645581900000|2022-02-23 02:05:00|13479.64|13359.64|13481.79|13361.79|13481.79|13361.79|13479.64|13359.64|10
1645581910000|2022-02-23 02:05:10|13481.71|13361.71|13482.53|13362.53|13482.54|13362.54|13481.4|13361.4|10
1645581920000|2022-02-23 02:05:20|13482.33|13362.33|13482.64|13362.64|13482.7|13362.7|13482.15|13362.15|10
1645581930000|2022-02-23 02:05:30|13483.17|13363.17|13482.48|13362.48|13483.31|13363.31|13482.48|13362.48|10
1645581940000|2022-02-23 02:05:40|13482.51|13362.51|13482.14|13362.14|13482.51|13362.51|13481.63|13361.63|10
1645581950000|2022-02-23 02:05:50|13481.98|13361.98|13482.59|13362.59|13482.88|13362.88|13481.98|13361.98|10
1645581960000|2022-02-23 02:06:00|13482.69|13362.69|13479.24|13359.24|13482.69|13362.69|13478.46|13358.46|10
1645581970000|2022-02-23 02:06:10|13479.09|13359.09|13479.84|13359.84|13480.23|13360.23|13479.09|13359.09|10
1645581980000|2022-02-23 02:06:20|13479.35|13359.35|13478.47|13358.47|13479.47|13359.47|13478.47|13358.47|10
1645581990000|2022-02-23 02:06:30|13478.57|13358.57|13478.24|13358.24|13478.92|13358.92|13478.24|13358.24|9
1645582000000|2022-02-23 02:06:40|13478.22|13358.22|13477.4|13357.4|13478.22|13358.22|13477.12|13357.12|8
1645582010000|2022-02-23 02:06:50|13477.39|13357.39|13478.05|13358.05|13479|13359|13477.39|13357.39|9
1645582020000|2022-02-23 02:07:00|13478|13358|13474.94|13354.94|13478|13358|13474.94|13354.94|10
1645582030000|2022-02-23 02:07:10|13475.11|13355.11|13476.91|13356.91|13476.91|13356.91|13475.11|13355.11|10
1645582040000|2022-02-23 02:07:20|13476.96|13356.96|13482.89|13362.89|13482.89|13362.89|13476.96|13356.96|10
1645582050000|2022-02-23 02:07:30|13483.06|13363.06|13484.46|13364.46|13484.46|13364.46|13483.06|13363.06|10
1645582060000|2022-02-23 02:07:40|13484.97|13364.97|13485.37|13365.37|13485.37|13365.37|13484.44|13364.44|8
1645582070000|2022-02-23 02:07:50|13485.71|13365.71|13488.14|13368.14|13488.14|13368.14|13485.64|13365.64|10
1645582080000|2022-02-23 02:08:00|13487.87|13367.87|13487.87|13367.87|13488.49|13368.49|13487.66|13367.66|9
1645582090000|2022-02-23 02:08:10|13488.2|13368.2|13491.67|13371.67|13491.67|13371.67|13488.2|13368.2|10
1645582100000|2022-02-23 02:08:20|13491.46|13371.46|13492.34|13372.34|13492.71|13372.71|13490.82|13370.82|10
1645582110000|2022-02-23 02:08:30|13492.32|13372.32|13493.12|13373.12|13493.12|13373.12|13491.66|13371.66|10
1645582120000|2022-02-23 02:08:40|13492.9|13372.9|13493.92|13373.92|13493.92|13373.92|13492.74|13372.74|10
1645582130000|2022-02-23 02:08:50|13493.83|13373.83|13493.14|13373.14|13493.83|13373.83|13493.14|13373.14|8
1645582140000|2022-02-23 02:09:00|13491.55|13371.55|13491.65|13371.65|13491.65|13371.65|13491.28|13371.28|10
1645582150000|2022-02-23 02:09:10|13491.8|13371.8|13492.1|13372.1|13492.5|13372.5|13491.5|13371.5|10
1645582160000|2022-02-23 02:09:20|13492.71|13372.71|13496.77|13376.77|13496.77|13376.77|13492.71|13372.71|10
1645582170000|2022-02-23 02:09:30|13497.43|13377.43|13500.36|13380.36|13500.36|13380.36|13497.43|13377.43|10
1645582180000|2022-02-23 02:09:40|13501.19|13381.19|13501.9|13381.9|13502.48|13382.48|13501.08|13381.08|10
1645582190000|2022-02-23 02:09:50|13502.05|13382.05|13502.53|13382.53|13502.53|13382.53|13501.6|13381.6|10
1645582200000|2022-02-23 02:10:00|13502.87|13382.87|13504.32|13384.32|13506.34|13386.34|13502.87|13382.87|10
1645582210000|2022-02-23 02:10:10|13504.47|13384.47|13507.75|13387.75|13507.75|13387.75|13504.47|13384.47|10
1645582220000|2022-02-23 02:10:20|13508.67|13388.67|13511.11|13391.11|13511.11|13391.11|13508.67|13388.67|10
1645582230000|2022-02-23 02:10:30|13511.26|13391.26|13516.5|13396.5|13516.5|13396.5|13511.26|13391.26|10
1645582240000|2022-02-23 02:10:40|13517.23|13397.23|13520.53|13400.53|13520.53|13400.53|13517.23|13397.23|10
1645582250000|2022-02-23 02:10:50|13520.52|13400.52|13519.42|13399.42|13520.81|13400.81|13519.42|13399.42|10
1645582260000|2022-02-23 02:11:00|13519.23|13399.23|13517.1|13397.1|13519.23|13399.23|13517.1|13397.1|10
1645582270000|2022-02-23 02:11:10|13517.11|13397.11|13517.42|13397.42|13517.57|13397.57|13517.11|13397.11|10
1645582280000|2022-02-23 02:11:20|13517.34|13397.34|13519.97|13399.97|13519.97|13399.97|13517.34|13397.34|9
1645582290000|2022-02-23 02:11:30|13519.62|13399.62|13520.08|13400.08|13520.74|13400.74|13519.62|13399.62|10
1645582300000|2022-02-23 02:11:40|13519.9|13399.9|13519.46|13399.46|13519.9|13399.9|13519.36|13399.36|7
1645582310000|2022-02-23 02:11:50|13519.69|13399.69|13517.6|13397.6|13519.69|13399.69|13517.6|13397.6|10
1645582320000|2022-02-23 02:12:00|13516.26|13396.26|13516.22|13396.22|13516.26|13396.26|13515.45|13395.45|9
1645582330000|2022-02-23 02:12:10|13516.18|13396.18|13519.71|13399.71|13519.71|13399.71|13516.18|13396.18|10
1645582340000|2022-02-23 02:12:20|13519.82|13399.82|13521.2|13401.2|13521.23|13401.23|13519.82|13399.82|9
1645582350000|2022-02-23 02:12:30|13521.09|13401.09|13523.31|13403.31|13523.31|13403.31|13521.09|13401.09|8
1645582360000|2022-02-23 02:12:40|13523.51|13403.51|13525.75|13405.75|13525.82|13405.82|13523.49|13403.49|10
1645582370000|2022-02-23 02:12:50|13525.73|13405.73|13527.05|13407.05|13527.31|13407.31|13525.73|13405.73|10
1645582380000|2022-02-23 02:13:00|13527.67|13407.67|13527.18|13407.18|13527.75|13407.75|13527.09|13407.09|10
1645582390000|2022-02-23 02:13:10|13527.1|13407.1|13525.45|13405.45|13527.15|13407.15|13525.45|13405.45|9
1645582400000|2022-02-23 02:13:20|13525.44|13405.44|13535.34|13415.34|13535.34|13415.34|13525.44|13405.44|9
1645582410000|2022-02-23 02:13:30|13537.9|13417.9|13542.1|13422.1|13542.1|13422.1|13537.87|13417.87|10
1645582420000|2022-02-23 02:13:40|13542.97|13422.97|13549.39|13429.39|13549.39|13429.39|13542.97|13422.97|10
1645582430000|2022-02-23 02:13:50|13549.54|13429.54|13555.45|13435.45|13555.65|13435.65|13549.54|13429.54|10
1645582440000|2022-02-23 02:14:00|13555.3|13435.3|13557.36|13437.36|13557.67|13437.67|13555.3|13435.3|9
1645582450000|2022-02-23 02:14:10|13557.16|13437.16|13559.64|13439.64|13559.64|13439.64|13557.12|13437.12|10
1645582460000|2022-02-23 02:14:20|13560.48|13440.48|13568.59|13448.59|13569.44|13449.44|13560.48|13440.48|10
1645582470000|2022-02-23 02:14:30|13568.65|13448.65|13574.51|13454.51|13574.51|13454.51|13568.65|13448.65|10
1645582480000|2022-02-23 02:14:40|13574.98|13454.98|13582.15|13462.15|13582.15|13462.15|13574.98|13454.98|10
1645582490000|2022-02-23 02:14:50|13582.34|13462.34|13588.7|13468.7|13588.7|13468.7|13582.34|13462.34|10
1645582500000|2022-02-23 02:15:00|13588.64|13468.64|13599.2|13479.2|13599.26|13479.26|13588.64|13468.64|10
1645582510000|2022-02-23 02:15:10|13600.07|13480.07|13600.74|13480.74|13601.6|13481.6|13600.07|13480.07|10
1645582520000|2022-02-23 02:15:20|13599.73|13479.73|13601.95|13481.95|13602.42|13482.42|13599.73|13479.73|9
1645582530000|2022-02-23 02:15:30|13602.43|13482.43|13601.09|13481.09|13603.26|13483.26|13598.54|13478.54|10
1645582540000|2022-02-23 02:15:40|13600.22|13480.22|13594.37|13474.37|13600.22|13480.22|13594.37|13474.37|10
1645582550000|2022-02-23 02:15:50|13594.06|13474.06|13592.24|13472.24|13594.06|13474.06|13591.57|13471.57|10
1645582560000|2022-02-23 02:16:00|13592.53|13472.53|13599.64|13479.64|13600.32|13480.32|13592.53|13472.53|10
1645582570000|2022-02-23 02:16:10|13599.21|13479.21|13596.29|13476.29|13599.21|13479.21|13593.95|13473.95|10
1645582580000|2022-02-23 02:16:20|13596.28|13476.28|13594.02|13474.02|13596.82|13476.82|13591.84|13471.84|10
1645582590000|2022-02-23 02:16:30|13594.2|13474.2|13592.94|13472.94|13594.29|13474.29|13592.94|13472.94|10
1645582600000|2022-02-23 02:16:40|13591.97|13471.97|13581.16|13461.16|13591.97|13471.97|13581.15|13461.15|10
1645582610000|2022-02-23 02:16:50|13580.75|13460.75|13575.51|13455.51|13580.75|13460.75|13575.51|13455.51|10
1645582620000|2022-02-23 02:17:00|13577.19|13457.19|13574.38|13454.38|13577.69|13457.69|13574.38|13454.38|9
1645582630000|2022-02-23 02:17:10|13574.8|13454.8|13563.15|13443.15|13574.8|13454.8|13563.15|13443.15|10
1645582640000|2022-02-23 02:17:20|13563.01|13443.01|13560.89|13440.89|13563.01|13443.01|13559.51|13439.51|10
1645582650000|2022-02-23 02:17:30|13561.25|13441.25|13563.21|13443.21|13563.39|13443.39|13560.91|13440.91|10
1645582660000|2022-02-23 02:17:40|13563.7|13443.7|13562.81|13442.81|13563.93|13443.93|13562.62|13442.62|10
1645582670000|2022-02-23 02:17:50|13562.85|13442.85|13560.82|13440.82|13562.99|13442.99|13560.82|13440.82|10
1645582680000|2022-02-23 02:18:00|13560.54|13440.54|13558.86|13438.86|13560.6|13440.6|13558.86|13438.86|10
1645582690000|2022-02-23 02:18:10|13559.25|13439.25|13555.4|13435.4|13559.25|13439.25|13555.4|13435.4|10
1645582700000|2022-02-23 02:18:20|13555.35|13435.35|13556.1|13436.1|13556.22|13436.22|13555.35|13435.35|10
1645582710000|2022-02-23 02:18:30|13556.57|13436.57|13554.87|13434.87|13556.74|13436.74|13554.82|13434.82|10
1645582720000|2022-02-23 02:18:40|13554.91|13434.91|13549.73|13429.73|13554.91|13434.91|13549.73|13429.73|10
1645582730000|2022-02-23 02:18:50|13549.19|13429.19|13547.78|13427.78|13549.59|13429.59|13547.56|13427.56|10
1645582740000|2022-02-23 02:19:00|13547.66|13427.66|13546.54|13426.54|13547.69|13427.69|13546.54|13426.54|9
1645582750000|2022-02-23 02:19:10|13546.21|13426.21|13543.83|13423.83|13546.33|13426.33|13543.83|13423.83|10
1645582760000|2022-02-23 02:19:20|13543.06|13423.06|13540.71|13420.71|13543.06|13423.06|13540.71|13420.71|10
1645582770000|2022-02-23 02:19:30|13540.83|13420.83|13542.27|13422.27|13542.27|13422.27|13540.78|13420.78|10
1645582780000|2022-02-23 02:19:40|13542.48|13422.48|13549.66|13429.66|13549.66|13429.66|13542.48|13422.48|10
1645582790000|2022-02-23 02:19:50|13549.57|13429.57|13554.9|13434.9|13554.92|13434.92|13549.57|13429.57|10
1645582800000|2022-02-23 02:20:00|13554.98|13434.98|13558.16|13438.16|13558.17|13438.17|13554.96|13434.96|10
1645582810000|2022-02-23 02:20:10|13558.27|13438.27|13556.41|13436.41|13558.35|13438.35|13556.41|13436.41|10
1645582820000|2022-02-23 02:20:20|13556.06|13436.06|13554.49|13434.49|13556.26|13436.26|13554.27|13434.27|10
1645582830000|2022-02-23 02:20:30|13554.52|13434.52|13555.02|13435.02|13555.12|13435.12|13554.52|13434.52|9
1645582840000|2022-02-23 02:20:40|13554.8|13434.8|13553.49|13433.49|13554.8|13434.8|13553.36|13433.36|10
1645582850000|2022-02-23 02:20:50|13553.11|13433.11|13550.14|13430.14|13553.8|13433.8|13550.14|13430.14|10
1645582860000|2022-02-23 02:21:00|13549.62|13429.62|13543.88|13423.88|13549.62|13429.62|13543.88|13423.88|10
1645582870000|2022-02-23 02:21:10|13543.86|13423.86|13542.12|13422.12|13543.86|13423.86|13542.12|13422.12|10
1645582880000|2022-02-23 02:21:20|13542.02|13422.02|13540.53|13420.53|13542.02|13422.02|13540.21|13420.21|9
1645582890000|2022-02-23 02:21:30|13540.14|13420.14|13541.39|13421.39|13541.52|13421.52|13540.14|13420.14|10
1645582900000|2022-02-23 02:21:40|13541.38|13421.38|13540.05|13420.05|13541.38|13421.38|13539.85|13419.85|9
1645582910000|2022-02-23 02:21:50|13539.65|13419.65|13538.36|13418.36|13539.66|13419.66|13538.34|13418.34|10
1645582920000|2022-02-23 02:22:00|13538.08|13418.08|13536.96|13416.96|13538.08|13418.08|13536.93|13416.93|10
1645582930000|2022-02-23 02:22:10|13536.93|13416.93|13537.31|13417.31|13537.53|13417.53|13536.88|13416.88|9
1645582940000|2022-02-23 02:22:20|13537.09|13417.09|13536|13416|13537.43|13417.43|13536|13416|10
1645582950000|2022-02-23 02:22:30|13535.94|13415.94|13534.69|13414.69|13535.94|13415.94|13534.69|13414.69|10
1645582960000|2022-02-23 02:22:40|13534.35|13414.35|13531.88|13411.88|13534.35|13414.35|13531.78|13411.78|9
1645582970000|2022-02-23 02:22:50|13531.79|13411.79|13531.03|13411.03|13531.84|13411.84|13531.03|13411.03|10
1645582980000|2022-02-23 02:23:00|13530.98|13410.98|13530.7|13410.7|13531.53|13411.53|13530.28|13410.28|9
1645582990000|2022-02-23 02:23:10|13530.76|13410.76|13527.8|13407.8|13530.76|13410.76|13527.8|13407.8|10
1645583000000|2022-02-23 02:23:20|13528.54|13408.54|13527.95|13407.95|13528.54|13408.54|13527.95|13407.95|7
1645583010000|2022-02-23 02:23:30|13527.9|13407.9|13523.94|13403.94|13527.9|13407.9|13523.94|13403.94|8
1645583020000|2022-02-23 02:23:40|13523.63|13403.63|13518.62|13398.62|13523.91|13403.91|13518.62|13398.62|10
1645583030000|2022-02-23 02:23:50|13518.52|13398.52|13516.69|13396.69|13518.52|13398.52|13516.69|13396.69|9
1645583040000|2022-02-23 02:24:00|13516.45|13396.45|13511.44|13391.44|13516.45|13396.45|13511.44|13391.44|10
1645583050000|2022-02-23 02:24:10|13510.94|13390.94|13504.3|13384.3|13510.94|13390.94|13504.3|13384.3|10
1645583060000|2022-02-23 02:24:20|13503.07|13383.07|13499.63|13379.63|13503.07|13383.07|13499.63|13379.63|9
1645583070000|2022-02-23 02:24:30|13496.25|13376.25|13492.53|13372.53|13496.25|13376.25|13492.53|13372.53|10
1645583080000|2022-02-23 02:24:40|13492.65|13372.65|13482.48|13362.48|13492.65|13372.65|13482.48|13362.48|10
1645583090000|2022-02-23 02:24:50|13481.45|13361.45|13478.03|13358.03|13481.8|13361.8|13477.08|13357.08|10
1645583100000|2022-02-23 02:25:00|13477.47|13357.47|13480.74|13360.74|13481.1|13361.1|13477.47|13357.47|10
1645583110000|2022-02-23 02:25:10|13480.45|13360.45|13474.04|13354.04|13480.5|13360.5|13474.04|13354.04|9
1645583120000|2022-02-23 02:25:20|13473.01|13353.01|13470.67|13350.67|13473.01|13353.01|13470.04|13350.04|10
1645583130000|2022-02-23 02:25:30|13471.1|13351.1|13470.99|13350.99|13471.63|13351.63|13470.99|13350.99|10
1645583140000|2022-02-23 02:25:40|13471.46|13351.46|13472.83|13352.83|13473.13|13353.13|13471.46|13351.46|10
1645583150000|2022-02-23 02:25:50|13473.11|13353.11|13472.01|13352.01|13473.65|13353.65|13471.95|13351.95|10
1645583160000|2022-02-23 02:26:00|13472.06|13352.06|13468.94|13348.94|13472.06|13352.06|13468.94|13348.94|8
1645583170000|2022-02-23 02:26:10|13468.73|13348.73|13469.35|13349.35|13469.6|13349.6|13467.92|13347.92|10
1645583180000|2022-02-23 02:26:20|13469.37|13349.37|13469.79|13349.79|13469.84|13349.84|13468.6|13348.6|10
1645583190000|2022-02-23 02:26:30|13470.22|13350.22|13472.26|13352.26|13472.26|13352.26|13470.22|13350.22|10
1645583200000|2022-02-23 02:26:40|13472.49|13352.49|13473.17|13353.17|13473.53|13353.53|13472.49|13352.49|10
1645583210000|2022-02-23 02:26:50|13473.19|13353.19|13472.96|13352.96|13474.15|13354.15|13472.82|13352.82|10
1645583220000|2022-02-23 02:27:00|13472.76|13352.76|13474.25|13354.25|13474.25|13354.25|13472.76|13352.76|10
1645583230000|2022-02-23 02:27:10|13474.3|13354.3|13476.38|13356.38|13476.38|13356.38|13474.25|13354.25|10
1645583240000|2022-02-23 02:27:20|13476.68|13356.68|13476.31|13356.31|13476.71|13356.71|13476.3|13356.3|10
1645583250000|2022-02-23 02:27:30|13476.25|13356.25|13474.82|13354.82|13476.25|13356.25|13474.82|13354.82|10
1645583260000|2022-02-23 02:27:40|13473.91|13353.91|13464.37|13344.37|13473.91|13353.91|13464.37|13344.37|10
1645583270000|2022-02-23 02:27:50|13463.77|13343.77|13458.42|13338.42|13463.77|13343.77|13458.42|13338.42|10
1645583280000|2022-02-23 02:28:00|13458.29|13338.29|13452.03|13332.03|13458.6|13338.6|13452.03|13332.03|10
1645583290000|2022-02-23 02:28:10|13450.88|13330.88|13446.23|13326.23|13450.88|13330.88|13446.23|13326.23|10
1645583300000|2022-02-23 02:28:20|13445.92|13325.92|13441.12|13321.12|13446|13326|13441.12|13321.12|10
1645583310000|2022-02-23 02:28:30|13441.15|13321.15|13446.06|13326.06|13446.06|13326.06|13441.15|13321.15|10
1645583320000|2022-02-23 02:28:40|13447.76|13327.76|13450.31|13330.31|13450.31|13330.31|13447.76|13327.76|10
1645583330000|2022-02-23 02:28:50|13450.48|13330.48|13451.35|13331.35|13451.61|13331.61|13450.48|13330.48|10
1645583340000|2022-02-23 02:29:00|13451.52|13331.52|13452.22|13332.22|13452.22|13332.22|13451.15|13331.15|10
1645583350000|2022-02-23 02:29:10|13452.24|13332.24|13452.14|13332.14|13452.79|13332.79|13451.8|13331.8|9
1645583360000|2022-02-23 02:29:20|13452.61|13332.61|13448.45|13328.45|13452.65|13332.65|13448.45|13328.45|10
1645583370000|2022-02-23 02:29:30|13448.61|13328.61|13445.01|13325.01|13448.61|13328.61|13445.01|13325.01|10
1645583380000|2022-02-23 02:29:40|13444.7|13324.7|13439.24|13319.24|13444.9|13324.9|13439.24|13319.24|9
1645583390000|2022-02-23 02:29:50|13439.32|13319.32|13435.44|13315.44|13439.32|13319.32|13435.32|13315.32|10
1645583400000|2022-02-23 02:30:00|13435.45|13315.45|13437.49|13317.49|13437.65|13317.65|13435.45|13315.45|10
1645583410000|2022-02-23 02:30:10|13437.92|13317.92|13436.64|13316.64|13437.92|13317.92|13435.97|13315.97|10
1645583420000|2022-02-23 02:30:20|13436.67|13316.67|13438|13318|13438.13|13318.13|13436.46|13316.46|9
1645583430000|2022-02-23 02:30:30|13437.8|13317.8|13440.89|13320.89|13440.89|13320.89|13437.8|13317.8|10
1645583440000|2022-02-23 02:30:40|13441.09|13321.09|13443.91|13323.91|13443.91|13323.91|13441.09|13321.09|10
1645583450000|2022-02-23 02:30:50|13443.82|13323.82|13445.81|13325.81|13445.91|13325.91|13443.36|13323.36|10
1645583460000|2022-02-23 02:31:00|13445.87|13325.87|13448.16|13328.16|13448.35|13328.35|13445.87|13325.87|10
1645583470000|2022-02-23 02:31:10|13448.2|13328.2|13443.36|13323.36|13448.2|13328.2|13443.16|13323.16|10
1645583480000|2022-02-23 02:31:20|13443.2|13323.2|13443.68|13323.68|13444.62|13324.62|13443.07|13323.07|10
1645583490000|2022-02-23 02:31:30|13443.73|13323.73|13444.96|13324.96|13444.96|13324.96|13443.21|13323.21|10
1645583500000|2022-02-23 02:31:40|13444.86|13324.86|13438.04|13318.04|13445.83|13325.83|13438.04|13318.04|10
1645583510000|2022-02-23 02:31:50|13437.91|13317.91|13434.05|13314.05|13437.91|13317.91|13434.05|13314.05|8
1645583520000|2022-02-23 02:32:00|13433.8|13313.8|13427.49|13307.49|13434.33|13314.33|13427.49|13307.49|10
1645583530000|2022-02-23 02:32:10|13427.25|13307.25|13417.69|13297.69|13427.25|13307.25|13417.69|13297.69|10
1645583540000|2022-02-23 02:32:20|13417.57|13297.57|13412.85|13292.85|13417.57|13297.57|13412.85|13292.85|10
1645583550000|2022-02-23 02:32:30|13412.61|13292.61|13412.17|13292.17|13413.77|13293.77|13411.65|13291.65|10
1645583560000|2022-02-23 02:32:40|13412.09|13292.09|13409.88|13289.88|13412.09|13292.09|13409.88|13289.88|9
1645583570000|2022-02-23 02:32:50|13410.13|13290.13|13414.25|13294.25|13414.25|13294.25|13410.13|13290.13|10
1645583580000|2022-02-23 02:33:00|13414.79|13294.79|13414.74|13294.74|13414.86|13294.86|13414|13294|10
1645583590000|2022-02-23 02:33:10|13415.06|13295.06|13414.68|13294.68|13415.47|13295.47|13414.21|13294.21|10
1645583600000|2022-02-23 02:33:20|13414.64|13294.64|13415.73|13295.73|13415.73|13295.73|13414.64|13294.64|10
1645583610000|2022-02-23 02:33:30|13416.2|13296.2|13422.8|13302.8|13422.8|13302.8|13415.91|13295.91|10
1645583620000|2022-02-23 02:33:40|13422.83|13302.83|13422.99|13302.99|13424.12|13304.12|13422.83|13302.83|10
1645583630000|2022-02-23 02:33:50|13423.11|13303.11|13425.75|13305.75|13425.85|13305.85|13423.11|13303.11|10
1645583640000|2022-02-23 02:34:00|13425.59|13305.59|13429.24|13309.24|13429.24|13309.24|13425.59|13305.59|10
1645583650000|2022-02-23 02:34:10|13429.45|13309.45|13432.69|13312.69|13432.69|13312.69|13429.23|13309.23|10
1645583660000|2022-02-23 02:34:20|13432.53|13312.53|13432.61|13312.61|13432.88|13312.88|13432.52|13312.52|9
1645583670000|2022-02-23 02:34:30|13432.49|13312.49|13430.19|13310.19|13432.49|13312.49|13429.97|13309.97|10
1645583680000|2022-02-23 02:34:40|13430.79|13310.79|13433.5|13313.5|13433.5|13313.5|13430.79|13310.79|8
1645583690000|2022-02-23 02:34:50|13433.91|13313.91|13435.36|13315.36|13436.1|13316.1|13433.91|13313.91|10
1645583700000|2022-02-23 02:35:00|13435.05|13315.05|13426.48|13306.48|13435.05|13315.05|13426.48|13306.48|10
1645583710000|2022-02-23 02:35:10|13426.24|13306.24|13423.34|13303.34|13426.24|13306.24|13423|13303|10
1645583720000|2022-02-23 02:35:20|13423.19|13303.19|13423.09|13303.09|13425.05|13305.05|13423.09|13303.09|10
1645583730000|2022-02-23 02:35:30|13422.55|13302.55|13415.49|13295.49|13422.55|13302.55|13415.49|13295.49|10
1645583740000|2022-02-23 02:35:40|13414.73|13294.73|13406.53|13286.53|13414.73|13294.73|13406.21|13286.21|10
1645583750000|2022-02-23 02:35:50|13406.29|13286.29|13402.8|13282.8|13406.31|13286.31|13402.8|13282.8|9
1645583760000|2022-02-23 02:36:00|13402.51|13282.51|13401.54|13281.54|13402.53|13282.53|13401.4|13281.4|10
1645583770000|2022-02-23 02:36:10|13401.27|13281.27|13399.24|13279.24|13401.31|13281.31|13399.24|13279.24|9
1645583780000|2022-02-23 02:36:20|13399.13|13279.13|13398.33|13278.33|13400.04|13280.04|13398.09|13278.09|10
1645583790000|2022-02-23 02:36:30|13398.79|13278.79|13400.14|13280.14|13400.41|13280.41|13398.79|13278.79|10
1645583800000|2022-02-23 02:36:40|13400.5|13280.5|13399.98|13279.98|13401.99|13281.99|13399.67|13279.67|10
1645583810000|2022-02-23 02:36:50|13400.22|13280.22|13400.65|13280.65|13401.75|13281.75|13400.22|13280.22|10
1645583820000|2022-02-23 02:37:00|13400.34|13280.34|13405.29|13285.29|13405.29|13285.29|13400.34|13280.34|10
1645583830000|2022-02-23 02:37:10|13405.33|13285.33|13411.75|13291.75|13411.75|13291.75|13405.33|13285.33|10
1645583840000|2022-02-23 02:37:20|13412.07|13292.07|13413.05|13293.05|13413.2|13293.2|13412.07|13292.07|9
1645583850000|2022-02-23 02:37:30|13413.55|13293.55|13411.84|13291.84|13413.59|13293.59|13411.84|13291.84|10
1645583860000|2022-02-23 02:37:40|13411.79|13291.79|13409.98|13289.98|13411.79|13291.79|13409.21|13289.21|10
1645583870000|2022-02-23 02:37:50|13409.1|13289.1|13407.88|13287.88|13409.24|13289.24|13407.88|13287.88|10
1645583880000|2022-02-23 02:38:00|13408.06|13288.06|13408.96|13288.96|13409.4|13289.4|13408.06|13288.06|10
1645583890000|2022-02-23 02:38:10|13408.77|13288.77|13408.46|13288.46|13408.77|13288.77|13408.37|13288.37|10
1645583900000|2022-02-23 02:38:20|13408.78|13288.78|13407.9|13287.9|13408.89|13288.89|13407.9|13287.9|10
1645583910000|2022-02-23 02:38:30|13408.02|13288.02|13411.9|13291.9|13411.96|13291.96|13408.02|13288.02|10
1645583920000|2022-02-23 02:38:40|13411.97|13291.97|13414.16|13294.16|13414.16|13294.16|13411.84|13291.84|10
1645583930000|2022-02-23 02:38:50|13414.5|13294.5|13415.39|13295.39|13415.51|13295.51|13414.5|13294.5|10
1645583940000|2022-02-23 02:39:00|13415.53|13295.53|13417.46|13297.46|13417.8|13297.8|13415.53|13295.53|10
1645583950000|2022-02-23 02:39:10|13417.56|13297.56|13419.12|13299.12|13419.4|13299.4|13417.41|13297.41|9
1645583960000|2022-02-23 02:39:20|13419.27|13299.27|13416.83|13296.83|13419.27|13299.27|13416.6|13296.6|9
1645583970000|2022-02-23 02:39:30|13417.03|13297.03|13419.86|13299.86|13419.86|13299.86|13416.99|13296.99|10
1645583980000|2022-02-23 02:39:40|13420.16|13300.16|13422.24|13302.24|13423.12|13303.12|13420.16|13300.16|10
1645583990000|2022-02-23 02:39:50|13422.32|13302.32|13418.33|13298.33|13422.32|13302.32|13418.33|13298.33|10
1645584000000|2022-02-23 02:40:00|13417.97|13297.97|13417.56|13297.56|13418.33|13298.33|13417.56|13297.56|10
1645584010000|2022-02-23 02:40:10|13417.35|13297.35|13419.16|13299.16|13419.16|13299.16|13417.35|13297.35|10
1645584020000|2022-02-23 02:40:20|13419.9|13299.9|13419.49|13299.49|13421.8|13301.8|13419.49|13299.49|10
1645584030000|2022-02-23 02:40:30|13419.67|13299.67|13418.07|13298.07|13419.67|13299.67|13418.07|13298.07|10
1645584040000|2022-02-23 02:40:40|13417.69|13297.69|13416.4|13296.4|13418.09|13298.09|13416.4|13296.4|10
1645584050000|2022-02-23 02:40:50|13416.9|13296.9|13415.69|13295.69|13416.9|13296.9|13415.33|13295.33|10
1645584060000|2022-02-23 02:41:00|13415.72|13295.72|13412.74|13292.74|13415.97|13295.97|13412.74|13292.74|10
1645584070000|2022-02-23 02:41:10|13412.93|13292.93|13413.54|13293.54|13413.54|13293.54|13412.19|13292.19|10
1645584080000|2022-02-23 02:41:20|13413.58|13293.58|13417.33|13297.33|13417.33|13297.33|13413.58|13293.58|10
1645584090000|2022-02-23 02:41:30|13417.86|13297.86|13419.3|13299.3|13419.3|13299.3|13417.81|13297.81|10
1645584100000|2022-02-23 02:41:40|13419.89|13299.89|13423.19|13303.19|13423.27|13303.27|13419.89|13299.89|9
1645584110000|2022-02-23 02:41:50|13423.26|13303.26|13425.8|13305.8|13425.8|13305.8|13423.26|13303.26|9
1645584120000|2022-02-23 02:42:00|13425.95|13305.95|13427.95|13307.95|13428.03|13308.03|13425.83|13305.83|10
1645584130000|2022-02-23 02:42:10|13428.02|13308.02|13428.78|13308.78|13428.78|13308.78|13427.84|13307.84|10
1645584140000|2022-02-23 02:42:20|13428.59|13308.59|13421.38|13301.38|13428.8|13308.8|13421.38|13301.38|10
1645584150000|2022-02-23 02:42:30|13421.42|13301.42|13412.49|13292.49|13421.42|13301.42|13412.49|13292.49|10
1645584160000|2022-02-23 02:42:40|13412.34|13292.34|13408.65|13288.65|13412.34|13292.34|13408.21|13288.21|10
1645584170000|2022-02-23 02:42:50|13408.85|13288.85|13409.51|13289.51|13409.54|13289.54|13408.85|13288.85|9
1645584180000|2022-02-23 02:43:00|13407.56|13287.56|13406.78|13286.78|13407.56|13287.56|13406.65|13286.65|10
1645584190000|2022-02-23 02:43:10|13406.25|13286.25|13405.06|13285.06|13406.32|13286.32|13405.06|13285.06|10
1645584200000|2022-02-23 02:43:20|13405.17|13285.17|13397.5|13277.5|13405.46|13285.46|13397.5|13277.5|10
1645584210000|2022-02-23 02:43:30|13397.32|13277.32|13390.42|13270.42|13397.83|13277.83|13390.42|13270.42|10
1645584220000|2022-02-23 02:43:40|13389.33|13269.33|13388.63|13268.63|13389.33|13269.33|13387.75|13267.75|10
1645584230000|2022-02-23 02:43:50|13388.69|13268.69|13385.91|13265.91|13391.26|13271.26|13385.91|13265.91|10
1645584240000|2022-02-23 02:44:00|13385.57|13265.57|13378.08|13258.08|13385.76|13265.76|13378.08|13258.08|10
1645584250000|2022-02-23 02:44:10|13376.67|13256.67|13370.98|13250.98|13376.67|13256.67|13370.98|13250.98|10
1645584260000|2022-02-23 02:44:20|13370.22|13250.22|13373.25|13253.25|13373.25|13253.25|13370.22|13250.22|10
1645584270000|2022-02-23 02:44:30|13374.73|13254.73|13376.92|13256.92|13377.25|13257.25|13374.73|13254.73|9
1645584280000|2022-02-23 02:44:40|13376.86|13256.86|13378.41|13258.41|13379.23|13259.23|13376.86|13256.86|10
1645584290000|2022-02-23 02:44:50|13378.79|13258.79|13380.28|13260.28|13380.49|13260.49|13378.37|13258.37|10
1645584300000|2022-02-23 02:45:00|13380.21|13260.21|13369.81|13249.81|13380.34|13260.34|13369.81|13249.81|10
1645584310000|2022-02-23 02:45:10|13368.01|13248.01|13360.93|13240.93|13368.01|13248.01|13360.52|13240.52|10
1645584320000|2022-02-23 02:45:20|13361.04|13241.04|13359.94|13239.94|13361.04|13241.04|13359.02|13239.02|9
1645584330000|2022-02-23 02:45:30|13359.7|13239.7|13356.72|13236.72|13359.7|13239.7|13356.56|13236.56|10
1645584340000|2022-02-23 02:45:40|13356.33|13236.33|13360.45|13240.45|13360.45|13240.45|13356.07|13236.07|10
1645584350000|2022-02-23 02:45:50|13360.92|13240.92|13361.74|13241.74|13361.89|13241.89|13360.44|13240.44|10
1645584360000|2022-02-23 02:46:00|13361.26|13241.26|13368.06|13248.06|13368.06|13248.06|13360.65|13240.65|10
1645584370000|2022-02-23 02:46:10|13368.3|13248.3|13375.23|13255.23|13375.23|13255.23|13368.1|13248.1|10
1645584380000|2022-02-23 02:46:20|13375.8|13255.8|13381.44|13261.44|13381.63|13261.63|13375.8|13255.8|10
1645584390000|2022-02-23 02:46:30|13382.21|13262.21|13386.2|13266.2|13386.2|13266.2|13382.21|13262.21|10
1645584400000|2022-02-23 02:46:40|13386.52|13266.52|13387.13|13267.13|13387.16|13267.16|13386.41|13266.41|10
1645584410000|2022-02-23 02:46:50|13387.3|13267.3|13385.43|13265.43|13388.25|13268.25|13385.43|13265.43|10
1645584420000|2022-02-23 02:47:00|13385.56|13265.56|13386.31|13266.31|13387.04|13267.04|13385.1|13265.1|10
1645584430000|2022-02-23 02:47:10|13386.76|13266.76|13381.11|13261.11|13386.86|13266.86|13381.11|13261.11|10
1645584440000|2022-02-23 02:47:20|13381.03|13261.03|13382.39|13262.39|13382.39|13262.39|13380.52|13260.52|9
1645584450000|2022-02-23 02:47:30|13382.43|13262.43|13383.59|13263.59|13383.98|13263.98|13382.43|13262.43|10
1645584460000|2022-02-23 02:47:40|13383.89|13263.89|13383.07|13263.07|13384|13264|13382.78|13262.78|10
1645584470000|2022-02-23 02:47:50|13383.16|13263.16|13382.73|13262.73|13383.16|13263.16|13382.39|13262.39|9
1645584480000|2022-02-23 02:48:00|13382.6|13262.6|13383.52|13263.52|13384.26|13264.26|13382.6|13262.6|10
1645584490000|2022-02-23 02:48:10|13384.2|13264.2|13384.92|13264.92|13384.92|13264.92|13383.68|13263.68|10
1645584500000|2022-02-23 02:48:20|13384.78|13264.78|13382.66|13262.66|13384.83|13264.83|13382.37|13262.37|10
1645584510000|2022-02-23 02:48:30|13382.03|13262.03|13383.86|13263.86|13383.86|13263.86|13381.97|13261.97|10
1645584520000|2022-02-23 02:48:40|13384.21|13264.21|13387.15|13267.15|13387.15|13267.15|13384.21|13264.21|10
1645584530000|2022-02-23 02:48:50|13387.18|13267.18|13389.18|13269.18|13389.18|13269.18|13387.13|13267.13|9
1645584540000|2022-02-23 02:49:00|13389.41|13269.41|13388.02|13268.02|13389.5|13269.5|13387.85|13267.85|9
1645584550000|2022-02-23 02:49:10|13388.26|13268.26|13388.85|13268.85|13388.89|13268.89|13388.26|13268.26|10
1645584560000|2022-02-23 02:49:20|13388.74|13268.74|13389.5|13269.5|13389.62|13269.62|13388.7|13268.7|10
1645584570000|2022-02-23 02:49:30|13389.72|13269.72|13389.87|13269.87|13389.93|13269.93|13389.62|13269.62|10
1645584580000|2022-02-23 02:49:40|13389.7|13269.7|13390.25|13270.25|13390.25|13270.25|13389.48|13269.48|8
1645584590000|2022-02-23 02:49:50|13390.29|13270.29|13390.97|13270.97|13391.34|13271.34|13390.11|13270.11|8
1645584600000|2022-02-23 02:50:00|13391.38|13271.38|13390.14|13270.14|13392.28|13272.28|13389.78|13269.78|10
1645584610000|2022-02-23 02:50:10|13390.32|13270.32|13391.28|13271.28|13391.38|13271.38|13390.13|13270.13|10
1645584620000|2022-02-23 02:50:20|13391.18|13271.18|13389.7|13269.7|13391.18|13271.18|13389.7|13269.7|9
1645584630000|2022-02-23 02:50:30|13389.79|13269.79|13390.15|13270.15|13390.15|13270.15|13389.41|13269.41|10
1645584640000|2022-02-23 02:50:40|13390.5|13270.5|13391.38|13271.38|13391.38|13271.38|13390.5|13270.5|10
1645584650000|2022-02-23 02:50:50|13391.32|13271.32|13392.33|13272.33|13393.03|13273.03|13391.32|13271.32|10
1645584660000|2022-02-23 02:51:00|13392.68|13272.68|13394.01|13274.01|13394.01|13274.01|13392.11|13272.11|10
1645584670000|2022-02-23 02:51:10|13394.04|13274.04|13401.76|13281.76|13401.76|13281.76|13394.04|13274.04|10
1645584680000|2022-02-23 02:51:20|13401.91|13281.91|13407.66|13287.66|13407.66|13287.66|13401.91|13281.91|10
1645584690000|2022-02-23 02:51:30|13408.76|13288.76|13411.7|13291.7|13411.7|13291.7|13408.6|13288.6|10
1645584700000|2022-02-23 02:51:40|13412.01|13292.01|13409.43|13289.43|13412.01|13292.01|13409.43|13289.43|10
1645584710000|2022-02-23 02:51:50|13409.2|13289.2|13409.52|13289.52|13409.52|13289.52|13408.96|13288.96|10
1645584720000|2022-02-23 02:52:00|13409.48|13289.48|13411.59|13291.59|13411.75|13291.75|13409.48|13289.48|10
1645584730000|2022-02-23 02:52:10|13412.13|13292.13|13413.35|13293.35|13413.36|13293.36|13412.13|13292.13|9
1645584740000|2022-02-23 02:52:20|13413.73|13293.73|13411.81|13291.81|13414.12|13294.12|13411.81|13291.81|10
1645584750000|2022-02-23 02:52:30|13411.26|13291.26|13409.22|13289.22|13411.26|13291.26|13409.22|13289.22|9
1645584760000|2022-02-23 02:52:40|13409.05|13289.05|13408.68|13288.68|13409.24|13289.24|13408.68|13288.68|10
1645584770000|2022-02-23 02:52:50|13408.59|13288.59|13406.77|13286.77|13408.66|13288.66|13406.77|13286.77|9
1645584780000|2022-02-23 02:53:00|13406.45|13286.45|13404.73|13284.73|13406.45|13286.45|13404.73|13284.73|10
1645584790000|2022-02-23 02:53:10|13404.75|13284.75|13407.92|13287.92|13407.92|13287.92|13404.75|13284.75|10
1645584800000|2022-02-23 02:53:20|13408.02|13288.02|13410.53|13290.53|13410.53|13290.53|13408.02|13288.02|10
1645584810000|2022-02-23 02:53:30|13410.63|13290.63|13411.05|13291.05|13411.47|13291.47|13410.33|13290.33|10
1645584820000|2022-02-23 02:53:40|13410.93|13290.93|13410.27|13290.27|13411.07|13291.07|13410.26|13290.26|9
1645584830000|2022-02-23 02:53:50|13410.33|13290.33|13409.61|13289.61|13410.66|13290.66|13409.41|13289.41|10
1645584840000|2022-02-23 02:54:00|13408.55|13288.55|13409.75|13289.75|13409.84|13289.84|13408.31|13288.31|10
1645584850000|2022-02-23 02:54:10|13408.73|13288.73|13408.2|13288.2|13408.73|13288.73|13408.16|13288.16|8
1645584860000|2022-02-23 02:54:20|13408.27|13288.27|13408.99|13288.99|13409.23|13289.23|13408.26|13288.26|10
1645584870000|2022-02-23 02:54:30|13409.28|13289.28|13409.03|13289.03|13409.28|13289.28|13408.94|13288.94|9
1645584880000|2022-02-23 02:54:40|13409.15|13289.15|13409.05|13289.05|13409.18|13289.18|13408.71|13288.71|10
1645584890000|2022-02-23 02:54:50|13409.57|13289.57|13410.05|13290.05|13410.05|13290.05|13408.59|13288.59|10
1645584900000|2022-02-23 02:55:00|13409.78|13289.78|13410.9|13290.9|13410.9|13290.9|13409.63|13289.63|10
1645584910000|2022-02-23 02:55:10|13410.96|13290.96|13412.54|13292.54|13412.54|13292.54|13410.96|13290.96|10
1645584920000|2022-02-23 02:55:20|13412.21|13292.21|13412.75|13292.75|13412.88|13292.88|13412.21|13292.21|10
1645584930000|2022-02-23 02:55:30|13413.06|13293.06|13412.27|13292.27|13413.06|13293.06|13412.27|13292.27|9
1645584940000|2022-02-23 02:55:40|13412.69|13292.69|13411.04|13291.04|13412.69|13292.69|13411.04|13291.04|10
1645584950000|2022-02-23 02:55:50|13410.88|13290.88|13406.89|13286.89|13410.88|13290.88|13406.78|13286.78|9
1645584960000|2022-02-23 02:56:00|13406.75|13286.75|13410.17|13290.17|13410.17|13290.17|13406.7|13286.7|10
1645584970000|2022-02-23 02:56:10|13411.24|13291.24|13410.62|13290.62|13411.85|13291.85|13410.62|13290.62|10
1645584980000|2022-02-23 02:56:20|13410.53|13290.53|13402.79|13282.79|13410.53|13290.53|13402.79|13282.79|10
1645584990000|2022-02-23 02:56:30|13401.16|13281.16|13398.46|13278.46|13401.16|13281.16|13398.2|13278.2|10
1645585000000|2022-02-23 02:56:40|13398.59|13278.59|13398.98|13278.98|13399.02|13279.02|13398.31|13278.31|10
1645585010000|2022-02-23 02:56:50|13398.75|13278.75|13397.42|13277.42|13398.75|13278.75|13397.42|13277.42|10
1645585020000|2022-02-23 02:57:00|13396.82|13276.82|13396.36|13276.36|13396.82|13276.82|13395.81|13275.81|10
1645585030000|2022-02-23 02:57:10|13396.25|13276.25|13396.42|13276.42|13396.52|13276.52|13395.21|13275.21|8
1645585040000|2022-02-23 02:57:20|13396.48|13276.48|13399.19|13279.19|13399.39|13279.39|13396.48|13276.48|10
1645585050000|2022-02-23 02:57:30|13398.98|13278.98|13401.31|13281.31|13401.31|13281.31|13398.98|13278.98|9
1645585060000|2022-02-23 02:57:40|13401.58|13281.58|13402.05|13282.05|13402.64|13282.64|13401.58|13281.58|9
1645585070000|2022-02-23 02:57:50|13402.27|13282.27|13401.72|13281.72|13402.27|13282.27|13401.72|13281.72|8
1645585080000|2022-02-23 02:58:00|13401.82|13281.82|13402.92|13282.92|13402.92|13282.92|13401.82|13281.82|6
1645585090000|2022-02-23 02:58:10|13403.26|13283.26|13402.67|13282.67|13403.26|13283.26|13402.09|13282.09|10
1645585100000|2022-02-23 02:58:20|13402.53|13282.53|13405.03|13285.03|13405.03|13285.03|13402.53|13282.53|8
1645585110000|2022-02-23 02:58:30|13406.03|13286.03|13405.73|13285.73|13406.87|13286.87|13405.73|13285.73|10
1645585120000|2022-02-23 02:58:40|13405.23|13285.23|13406.46|13286.46|13406.46|13286.46|13405.18|13285.18|9
1645585130000|2022-02-23 02:58:50|13407.07|13287.07|13407.77|13287.77|13407.77|13287.77|13406.74|13286.74|7
1645585140000|2022-02-23 02:59:00|13407.88|13287.88|13406.37|13286.37|13407.88|13287.88|13406.28|13286.28|9
1645585150000|2022-02-23 02:59:10|13406.27|13286.27|13406.22|13286.22|13406.33|13286.33|13405.92|13285.92|9
1645585160000|2022-02-23 02:59:20|13406.49|13286.49|13408.1|13288.1|13408.39|13288.39|13406.49|13286.49|9
1645585170000|2022-02-23 02:59:30|13408.17|13288.17|13408.72|13288.72|13409.22|13289.22|13408.07|13288.07|10
1645585180000|2022-02-23 02:59:40|13408.58|13288.58|13408.51|13288.51|13408.85|13288.85|13408.37|13288.37|9
1645585190000|2022-02-23 02:59:50|13408.37|13288.37|13407.87|13287.87|13408.37|13288.37|13407.32|13287.32|8
1645585200000|2022-02-23 03:00:00|13408.45|13288.45|13411.66|13291.66|13411.66|13291.66|13408.45|13288.45|10
1645585210000|2022-02-23 03:00:10|13412.24|13292.24|13409.08|13289.08|13412.24|13292.24|13409.08|13289.08|10
1645585220000|2022-02-23 03:00:20|13408.93|13288.93|13405.36|13285.36|13408.93|13288.93|13405.36|13285.36|10
1645585230000|2022-02-23 03:00:30|13405.38|13285.38|13404.85|13284.85|13405.42|13285.42|13404.85|13284.85|9
1645585240000|2022-02-23 03:00:40|13404.95|13284.95|13404.97|13284.97|13405.98|13285.98|13404.95|13284.95|10
1645585250000|2022-02-23 03:00:50|13405.15|13285.15|13402.92|13282.92|13405.15|13285.15|13402.92|13282.92|6
1645585260000|2022-02-23 03:01:00|13402.77|13282.77|13401.94|13281.94|13402.77|13282.77|13401.57|13281.57|10
1645585270000|2022-02-23 03:01:10|13401.4|13281.4|13402.69|13282.69|13403.95|13283.95|13401.2|13281.2|10
1645585280000|2022-02-23 03:01:20|13402.45|13282.45|13401.18|13281.18|13402.45|13282.45|13401.18|13281.18|10
1645585290000|2022-02-23 03:01:30|13401.09|13281.09|13396.02|13276.02|13401.1|13281.1|13396.02|13276.02|10
1645585300000|2022-02-23 03:01:40|13395.67|13275.67|13386.97|13266.97|13395.67|13275.67|13386.97|13266.97|10
1645585310000|2022-02-23 03:01:50|13385.95|13265.95|13380.57|13260.57|13385.95|13265.95|13380.57|13260.57|10
1645585320000|2022-02-23 03:02:00|13379.77|13259.77|13378.48|13258.48|13379.99|13259.99|13378.48|13258.48|10
1645585330000|2022-02-23 03:02:10|13379.07|13259.07|13384.32|13264.32|13384.32|13264.32|13379.07|13259.07|10
1645585340000|2022-02-23 03:02:20|13385.88|13265.88|13389.49|13269.49|13389.49|13269.49|13385.88|13265.88|10
1645585350000|2022-02-23 03:02:30|13389.48|13269.48|13393.74|13273.74|13393.74|13273.74|13389.48|13269.48|10
1645585360000|2022-02-23 03:02:40|13394.21|13274.21|13395.11|13275.11|13395.11|13275.11|13393.97|13273.97|10
1645585370000|2022-02-23 03:02:50|13395.22|13275.22|13395.46|13275.46|13395.66|13275.66|13395.22|13275.22|10
1645585380000|2022-02-23 03:03:00|13394.8|13274.8|13396.13|13276.13|13396.14|13276.14|13393.92|13273.92|10
1645585390000|2022-02-23 03:03:10|13396.53|13276.53|13396.37|13276.37|13396.53|13276.53|13396.19|13276.19|9
1645585400000|2022-02-23 03:03:20|13396.32|13276.32|13395.39|13275.39|13396.32|13276.32|13395.39|13275.39|9
1645585410000|2022-02-23 03:03:30|13395.55|13275.55|13391.63|13271.63|13395.55|13275.55|13391.09|13271.09|9
1645585420000|2022-02-23 03:03:40|13391.75|13271.75|13394.58|13274.58|13394.58|13274.58|13391.75|13271.75|10
1645585430000|2022-02-23 03:03:50|13394.57|13274.57|13402.82|13282.82|13402.82|13282.82|13394.57|13274.57|10
1645585440000|2022-02-23 03:04:00|13403.2|13283.2|13407.42|13287.42|13407.42|13287.42|13403.2|13283.2|9
1645585450000|2022-02-23 03:04:10|13407.08|13287.08|13409.88|13289.88|13409.88|13289.88|13407.08|13287.08|10
1645585460000|2022-02-23 03:04:20|13410.16|13290.16|13410.65|13290.65|13411.06|13291.06|13410.16|13290.16|7
1645585470000|2022-02-23 03:04:30|13410.78|13290.78|13408.79|13288.79|13410.78|13290.78|13408.53|13288.53|10
1645585480000|2022-02-23 03:04:40|13408.82|13288.82|13409.83|13289.83|13410.34|13290.34|13408.82|13288.82|10
1645585490000|2022-02-23 03:04:50|13410.2|13290.2|13411.88|13291.88|13412.27|13292.27|13410.2|13290.2|10
1645585500000|2022-02-23 03:05:00|13411.7|13291.7|13412.44|13292.44|13413.06|13293.06|13411.7|13291.7|10
1645585510000|2022-02-23 03:05:10|13412.55|13292.55|13413.71|13293.71|13414.15|13294.15|13412.41|13292.41|10
1645585520000|2022-02-23 03:05:20|13413.48|13293.48|13413.89|13293.89|13414.7|13294.7|13413.48|13293.48|10
1645585530000|2022-02-23 03:05:30|13413.94|13293.94|13412.39|13292.39|13414.02|13294.02|13412.39|13292.39|10
1645585540000|2022-02-23 03:05:40|13412.49|13292.49|13412.95|13292.95|13413.29|13293.29|13412.49|13292.49|10
1645585550000|2022-02-23 03:05:50|13413.09|13293.09|13412.94|13292.94|13413.6|13293.6|13412.91|13292.91|10
1645585560000|2022-02-23 03:06:00|13412.7|13292.7|13411.72|13291.72|13412.7|13292.7|13411.54|13291.54|10
1645585570000|2022-02-23 03:06:10|13411.7|13291.7|13413.74|13293.74|13413.8|13293.8|13411.58|13291.58|9
1645585580000|2022-02-23 03:06:20|13413.75|13293.75|13413.01|13293.01|13414.04|13294.04|13413.01|13293.01|9
1645585590000|2022-02-23 03:06:30|13412.33|13292.33|13411.71|13291.71|13412.33|13292.33|13411.71|13291.71|9
1645585600000|2022-02-23 03:06:40|13411.72|13291.72|13410.81|13290.81|13411.72|13291.72|13410.81|13290.81|8
1645585610000|2022-02-23 03:06:50|13410.71|13290.71|13410.02|13290.02|13410.72|13290.72|13410.02|13290.02|10
1645585620000|2022-02-23 03:07:00|13409.54|13289.54|13408.82|13288.82|13409.74|13289.74|13408.82|13288.82|9
1645585630000|2022-02-23 03:07:10|13408.94|13288.94|13410.01|13290.01|13410.01|13290.01|13408.76|13288.76|9
1645585640000|2022-02-23 03:07:20|13410.17|13290.17|13410.95|13290.95|13410.95|13290.95|13410.17|13290.17|9
1645585650000|2022-02-23 03:07:30|13411.02|13291.02|13411.18|13291.18|13411.24|13291.24|13410.73|13290.73|10
1645585660000|2022-02-23 03:07:40|13410.98|13290.98|13411.74|13291.74|13411.77|13291.77|13410.79|13290.79|7
1645585670000|2022-02-23 03:07:50|13412.19|13292.19|13412.71|13292.71|13412.73|13292.73|13412.19|13292.19|9
1645585680000|2022-02-23 03:08:00|13412.65|13292.65|13409.75|13289.75|13412.65|13292.65|13409.75|13289.75|10
1645585690000|2022-02-23 03:08:10|13408.65|13288.65|13406.83|13286.83|13408.65|13288.65|13406.57|13286.57|10
1645585700000|2022-02-23 03:08:20|13406.26|13286.26|13405.83|13285.83|13406.38|13286.38|13405.52|13285.52|10
1645585710000|2022-02-23 03:08:30|13405.8|13285.8|13405.61|13285.61|13406.01|13286.01|13405.61|13285.61|8
1645585720000|2022-02-23 03:08:40|13405.16|13285.16|13398.88|13278.88|13405.16|13285.16|13398.88|13278.88|10
1645585730000|2022-02-23 03:08:50|13398.91|13278.91|13397.94|13277.94|13398.91|13278.91|13397.65|13277.65|10
1645585740000|2022-02-23 03:09:00|13397.92|13277.92|13396.18|13276.18|13397.92|13277.92|13396.18|13276.18|10
1645585750000|2022-02-23 03:09:10|13396.14|13276.14|13394.55|13274.55|13396.14|13276.14|13394.55|13274.55|9
1645585760000|2022-02-23 03:09:20|13394.43|13274.43|13391.74|13271.74|13394.43|13274.43|13391.74|13271.74|10
1645585770000|2022-02-23 03:09:30|13391.7|13271.7|13392.35|13272.35|13392.35|13272.35|13391.52|13271.52|10
1645585780000|2022-02-23 03:09:40|13392.44|13272.44|13393.06|13273.06|13393.06|13273.06|13392.44|13272.44|9
1645585790000|2022-02-23 03:09:50|13393.05|13273.05|13393.61|13273.61|13393.73|13273.73|13393.05|13273.05|9
1645585800000|2022-02-23 03:10:00|13394.35|13274.35|13394.81|13274.81|13394.81|13274.81|13394.07|13274.07|10
1645585810000|2022-02-23 03:10:10|13394.8|13274.8|13395.07|13275.07|13395.07|13275.07|13394.73|13274.73|10
1645585820000|2022-02-23 03:10:20|13394.45|13274.45|13392.46|13272.46|13394.45|13274.45|13392.46|13272.46|10
1645585830000|2022-02-23 03:10:30|13392.32|13272.32|13391.89|13271.89|13392.32|13272.32|13391.26|13271.26|9
1645585840000|2022-02-23 03:10:40|13391.01|13271.01|13390.45|13270.45|13391.01|13271.01|13390.27|13270.27|8
1645585850000|2022-02-23 03:10:50|13390.75|13270.75|13390.78|13270.78|13390.95|13270.95|13390.66|13270.66|9
1645585860000|2022-02-23 03:11:00|13390.75|13270.75|13391|13271|13391.06|13271.06|13390.41|13270.41|8
1645585870000|2022-02-23 03:11:10|13391.01|13271.01|13391.02|13271.02|13391.05|13271.05|13390.87|13270.87|8
1645585880000|2022-02-23 03:11:20|13391.11|13271.11|13389.61|13269.61|13391.19|13271.19|13389.2|13269.2|8
1645585890000|2022-02-23 03:11:30|13389.64|13269.64|13389.98|13269.98|13389.98|13269.98|13389.64|13269.64|9
1645585900000|2022-02-23 03:11:40|13390.08|13270.08|13389.79|13269.79|13390.08|13270.08|13389.68|13269.68|8
1645585910000|2022-02-23 03:11:50|13389.6|13269.6|13388.65|13268.65|13389.68|13269.68|13388.65|13268.65|8
1645585920000|2022-02-23 03:12:00|13388.36|13268.36|13387.61|13267.61|13388.52|13268.52|13387.61|13267.61|10
1645585930000|2022-02-23 03:12:10|13387.41|13267.41|13383.45|13263.45|13387.41|13267.41|13383.12|13263.12|10
1645585940000|2022-02-23 03:12:20|13383.42|13263.42|13383.86|13263.86|13383.89|13263.89|13383.22|13263.22|10
1645585950000|2022-02-23 03:12:30|13383.75|13263.75|13383.53|13263.53|13383.88|13263.88|13383.21|13263.21|9
1645585960000|2022-02-23 03:12:40|13382.96|13262.96|13382.79|13262.79|13382.96|13262.96|13382.16|13262.16|10
1645585970000|2022-02-23 03:12:50|13382.52|13262.52|13379.96|13259.96|13382.62|13262.62|13379.91|13259.91|10
1645585980000|2022-02-23 03:13:00|13380.09|13260.09|13378.67|13258.67|13380.29|13260.29|13378.67|13258.67|9
1645585990000|2022-02-23 03:13:10|13378.48|13258.48|13375.28|13255.28|13378.48|13258.48|13374.91|13254.91|10
1645586000000|2022-02-23 03:13:20|13377.26|13257.26|13381.36|13261.36|13381.36|13261.36|13377.26|13257.26|10
1645586010000|2022-02-23 03:13:30|13383.44|13263.44|13384.05|13264.05|13384.19|13264.19|13383.44|13263.44|10
1645586020000|2022-02-23 03:13:40|13384.54|13264.54|13383.64|13263.64|13384.62|13264.62|13383.64|13263.64|10
1645586030000|2022-02-23 03:13:50|13383.33|13263.33|13383.28|13263.28|13383.78|13263.78|13383.03|13263.03|10
1645586040000|2022-02-23 03:14:00|13382.7|13262.7|13382.23|13262.23|13382.81|13262.81|13382.23|13262.23|10
1645586050000|2022-02-23 03:14:10|13382.07|13262.07|13376.55|13256.55|13382.07|13262.07|13376.55|13256.55|10
1645586060000|2022-02-23 03:14:20|13376.09|13256.09|13376.78|13256.78|13376.78|13256.78|13375.57|13255.57|10
1645586070000|2022-02-23 03:14:30|13377.22|13257.22|13378.12|13258.12|13378.41|13258.41|13377.22|13257.22|10
1645586080000|2022-02-23 03:14:40|13378.68|13258.68|13380|13260|13380.37|13260.37|13378.4|13258.4|10
1645586090000|2022-02-23 03:14:50|13379.93|13259.93|13381.16|13261.16|13381.31|13261.31|13379.93|13259.93|10
1645586100000|2022-02-23 03:15:00|13382|13262|13382.74|13262.74|13383.3|13263.3|13382|13262|10
1645586110000|2022-02-23 03:15:10|13383.1|13263.1|13384.55|13264.55|13384.55|13264.55|13383.08|13263.08|10
1645586120000|2022-02-23 03:15:20|13384.33|13264.33|13385.14|13265.14|13385.14|13265.14|13384.32|13264.32|10
1645586130000|2022-02-23 03:15:30|13385.22|13265.22|13387.45|13267.45|13387.45|13267.45|13384.91|13264.91|9
1645586140000|2022-02-23 03:15:40|13387.42|13267.42|13389.56|13269.56|13389.56|13269.56|13387.37|13267.37|10
1645586150000|2022-02-23 03:15:50|13389.93|13269.93|13390.42|13270.42|13390.42|13270.42|13389.51|13269.51|10
1645586160000|2022-02-23 03:16:00|13390.51|13270.51|13390.78|13270.78|13391.04|13271.04|13390.41|13270.41|9
1645586170000|2022-02-23 03:16:10|13390.91|13270.91|13392.08|13272.08|13392.08|13272.08|13390.91|13270.91|9
1645586180000|2022-02-23 03:16:20|13392.27|13272.27|13393.42|13273.42|13393.58|13273.58|13391.78|13271.78|10
1645586190000|2022-02-23 03:16:30|13393.63|13273.63|13394.23|13274.23|13394.33|13274.33|13393.63|13273.63|10
1645586200000|2022-02-23 03:16:40|13394.58|13274.58|13394.7|13274.7|13394.7|13274.7|13394.24|13274.24|10
1645586210000|2022-02-23 03:16:50|13394.58|13274.58|13395.07|13275.07|13395.07|13275.07|13394.58|13274.58|9
1645586220000|2022-02-23 03:17:00|13395.08|13275.08|13397.25|13277.25|13397.32|13277.32|13394.81|13274.81|10
1645586230000|2022-02-23 03:17:10|13397.42|13277.42|13397.55|13277.55|13397.65|13277.65|13397.33|13277.33|9
1645586240000|2022-02-23 03:17:20|13397.47|13277.47|13392.88|13272.88|13397.63|13277.63|13392.88|13272.88|10
1645586250000|2022-02-23 03:17:30|13392.26|13272.26|13391.34|13271.34|13392.26|13272.26|13391.34|13271.34|9
1645586260000|2022-02-23 03:17:40|13391.57|13271.57|13390.04|13270.04|13391.57|13271.57|13390.04|13270.04|9
1645586270000|2022-02-23 03:17:50|13390.14|13270.14|13389.84|13269.84|13390.39|13270.39|13389.8|13269.8|10
1645586280000|2022-02-23 03:18:00|13389.63|13269.63|13389.64|13269.64|13390.21|13270.21|13389.36|13269.36|10
1645586290000|2022-02-23 03:18:10|13389.78|13269.78|13389.01|13269.01|13390.46|13270.46|13389.01|13269.01|10
1645586300000|2022-02-23 03:18:20|13388.67|13268.67|13388.28|13268.28|13389.03|13269.03|13388.28|13268.28|9
1645586310000|2022-02-23 03:18:30|13388.32|13268.32|13387.53|13267.53|13388.32|13268.32|13387.5|13267.5|9
1645586320000|2022-02-23 03:18:40|13387.72|13267.72|13386.23|13266.23|13387.77|13267.77|13386.23|13266.23|9
1645586330000|2022-02-23 03:18:50|13386.39|13266.39|13387.02|13267.02|13387.36|13267.36|13386.39|13266.39|10
1645586340000|2022-02-23 03:19:00|13387.22|13267.22|13387.27|13267.27|13387.27|13267.27|13387.11|13267.11|9
1645586350000|2022-02-23 03:19:10|13387.33|13267.33|13385.81|13265.81|13387.45|13267.45|13385.81|13265.81|10
1645586360000|2022-02-23 03:19:20|13385.73|13265.73|13384.18|13264.18|13385.73|13265.73|13384.17|13264.17|10
1645586370000|2022-02-23 03:19:30|13384.07|13264.07|13385.09|13265.09|13385.09|13265.09|13383.8|13263.8|10
1645586380000|2022-02-23 03:19:40|13385.12|13265.12|13386.51|13266.51|13386.72|13266.72|13385|13265|10
1645586390000|2022-02-23 03:19:50|13385.99|13265.99|13385.29|13265.29|13385.99|13265.99|13385.24|13265.24|8
1645586400000|2022-02-23 03:20:00|13385.48|13265.48|13385.6|13265.6|13385.6|13265.6|13385.26|13265.26|7
1645586410000|2022-02-23 03:20:10|13385.61|13265.61|13386.2|13266.2|13386.37|13266.37|13385.57|13265.57|10
1645586420000|2022-02-23 03:20:20|13386.24|13266.24|13383.97|13263.97|13386.24|13266.24|13383.76|13263.76|9
1645586430000|2022-02-23 03:20:30|13383.89|13263.89|13384.4|13264.4|13384.4|13264.4|13383.89|13263.89|10
1645586440000|2022-02-23 03:20:40|13384.31|13264.31|13383.68|13263.68|13384.43|13264.43|13383.68|13263.68|10
1645586450000|2022-02-23 03:20:50|13382.95|13262.95|13381.55|13261.55|13382.95|13262.95|13381.26|13261.26|10
1645586460000|2022-02-23 03:21:00|13381.1|13261.1|13382.08|13262.08|13382.08|13262.08|13381.02|13261.02|10
1645586470000|2022-02-23 03:21:10|13382.17|13262.17|13382.23|13262.23|13382.35|13262.35|13381.83|13261.83|9
1645586480000|2022-02-23 03:21:20|13382.79|13262.79|13381.62|13261.62|13382.82|13262.82|13381.62|13261.62|10
1645586490000|2022-02-23 03:21:30|13381.5|13261.5|13379.7|13259.7|13381.5|13261.5|13379.61|13259.61|10
1645586500000|2022-02-23 03:21:40|13379.76|13259.76|13379.1|13259.1|13379.76|13259.76|13379.1|13259.1|8
1645586510000|2022-02-23 03:21:50|13378.93|13258.93|13376.91|13256.91|13378.93|13258.93|13376.87|13256.87|9
1645586520000|2022-02-23 03:22:00|13376.88|13256.88|13376.75|13256.75|13376.88|13256.88|13376.33|13256.33|9
1645586530000|2022-02-23 03:22:10|13377.24|13257.24|13376.96|13256.96|13378.79|13258.79|13376.79|13256.79|9
1645586540000|2022-02-23 03:22:20|13377.28|13257.28|13378.85|13258.85|13378.85|13258.85|13377.28|13257.28|8
1645586550000|2022-02-23 03:22:30|13379.05|13259.05|13379.46|13259.46|13379.46|13259.46|13379.03|13259.03|8
1645586560000|2022-02-23 03:22:40|13379.38|13259.38|13380.19|13260.19|13380.24|13260.24|13379.38|13259.38|10
1645586570000|2022-02-23 03:22:50|13379.96|13259.96|13383.18|13263.18|13383.18|13263.18|13379.92|13259.92|10
1645586580000|2022-02-23 03:23:00|13383.72|13263.72|13386.06|13266.06|13386.06|13266.06|13383.72|13263.72|9
1645586590000|2022-02-23 03:23:10|13386.04|13266.04|13387.37|13267.37|13387.37|13267.37|13386.04|13266.04|10
1645586600000|2022-02-23 03:23:20|13387.52|13267.52|13387.35|13267.35|13387.58|13267.58|13387.27|13267.27|10
1645586610000|2022-02-23 03:23:30|13387.41|13267.41|13387.19|13267.19|13387.41|13267.41|13386.92|13266.92|10
1645586620000|2022-02-23 03:23:40|13387.32|13267.32|13387.73|13267.73|13387.73|13267.73|13387.12|13267.12|7
1645586630000|2022-02-23 03:23:50|13387.76|13267.76|13389.11|13269.11|13389.11|13269.11|13387.76|13267.76|8
1645586640000|2022-02-23 03:24:00|13389.2|13269.2|13389.83|13269.83|13389.83|13269.83|13389.2|13269.2|8
1645586650000|2022-02-23 03:24:10|13389.77|13269.77|13390.75|13270.75|13391|13271|13389.77|13269.77|9
1645586660000|2022-02-23 03:24:20|13390.78|13270.78|13391.27|13271.27|13391.4|13271.4|13390.78|13270.78|10
1645586670000|2022-02-23 03:24:30|13391.43|13271.43|13392.43|13272.43|13392.55|13272.55|13391.36|13271.36|10
1645586680000|2022-02-23 03:24:40|13392.52|13272.52|13392.8|13272.8|13392.95|13272.95|13392.52|13272.52|7
1645586690000|2022-02-23 03:24:50|13392.98|13272.98|13392.38|13272.38|13393.63|13273.63|13392.38|13272.38|10
1645586700000|2022-02-23 03:25:00|13392.2|13272.2|13394.65|13274.65|13394.65|13274.65|13391.83|13271.83|10
1645586710000|2022-02-23 03:25:10|13394.62|13274.62|13397.85|13277.85|13397.85|13277.85|13394.62|13274.62|10
1645586720000|2022-02-23 03:25:20|13398.35|13278.35|13402.31|13282.31|13402.31|13282.31|13398.35|13278.35|8
1645586730000|2022-02-23 03:25:30|13403.05|13283.05|13404.93|13284.93|13404.93|13284.93|13402.78|13282.78|9
1645586740000|2022-02-23 03:25:40|13404.95|13284.95|13405.51|13285.51|13405.69|13285.69|13404.8|13284.8|9
1645586750000|2022-02-23 03:25:50|13405.48|13285.48|13405.74|13285.74|13406.29|13286.29|13405.48|13285.48|8
1645586760000|2022-02-23 03:26:00|13405.68|13285.68|13405.68|13285.68|13405.75|13285.75|13404.82|13284.82|10
1645586770000|2022-02-23 03:26:10|13405.71|13285.71|13406.63|13286.63|13406.63|13286.63|13405.71|13285.71|10
1645586780000|2022-02-23 03:26:20|13406.48|13286.48|13406.34|13286.34|13406.48|13286.48|13406.12|13286.12|7
1645586790000|2022-02-23 03:26:30|13406.48|13286.48|13407.17|13287.17|13407.17|13287.17|13406.41|13286.41|10
1645586800000|2022-02-23 03:26:40|13406.99|13286.99|13407.92|13287.92|13408.43|13288.43|13406.99|13286.99|8
1645586810000|2022-02-23 03:26:50|13407.97|13287.97|13408.48|13288.48|13408.57|13288.57|13407.97|13287.97|9
1645586820000|2022-02-23 03:27:00|13410.23|13290.23|13408.3|13288.3|13410.23|13290.23|13408.07|13288.07|10
1645586830000|2022-02-23 03:27:10|13408.29|13288.29|13409.54|13289.54|13409.72|13289.72|13408.29|13288.29|10
1645586840000|2022-02-23 03:27:20|13409.55|13289.55|13409.75|13289.75|13410.28|13290.28|13409.43|13289.43|10
1645586850000|2022-02-23 03:27:30|13409.76|13289.76|13410.44|13290.44|13410.45|13290.45|13409.76|13289.76|8
1645586860000|2022-02-23 03:27:40|13410.43|13290.43|13414.29|13294.29|13414.29|13294.29|13410.3|13290.3|10
1645586870000|2022-02-23 03:27:50|13414.33|13294.33|13415.06|13295.06|13415.46|13295.46|13414.06|13294.06|10
1645586880000|2022-02-23 03:28:00|13414.98|13294.98|13413.99|13293.99|13414.98|13294.98|13413.97|13293.97|8
1645586890000|2022-02-23 03:28:10|13413.91|13293.91|13414.06|13294.06|13414.36|13294.36|13413.68|13293.68|9
1645586900000|2022-02-23 03:28:20|13414.11|13294.11|13413.09|13293.09|13414.28|13294.28|13413.04|13293.04|9
1645586910000|2022-02-23 03:28:30|13413.11|13293.11|13412.71|13292.71|13413.13|13293.13|13412.38|13292.38|8
1645586920000|2022-02-23 03:28:40|13412.68|13292.68|13412.82|13292.82|13412.89|13292.89|13412.54|13292.54|9
1645586930000|2022-02-23 03:28:50|13412.78|13292.78|13414.83|13294.83|13414.83|13294.83|13412.78|13292.78|10
1645586940000|2022-02-23 03:29:00|13414.98|13294.98|13415.33|13295.33|13415.58|13295.58|13414.98|13294.98|10
1645586950000|2022-02-23 03:29:10|13415.58|13295.58|13416.73|13296.73|13416.73|13296.73|13415.51|13295.51|10
1645586960000|2022-02-23 03:29:20|13416.64|13296.64|13415.95|13295.95|13416.64|13296.64|13415.66|13295.66|10
1645586970000|2022-02-23 03:29:30|13415.9|13295.9|13418.48|13298.48|13418.48|13298.48|13415.9|13295.9|10
1645586980000|2022-02-23 03:29:40|13418.38|13298.38|13418.87|13298.87|13418.87|13298.87|13418.38|13298.38|8
1645586990000|2022-02-23 03:29:50|13418.96|13298.96|13417.21|13297.21|13418.96|13298.96|13416.94|13296.94|10
1645587000000|2022-02-23 03:30:00|13418.65|13298.65|13419.57|13299.57|13419.59|13299.59|13418.65|13298.65|10
1645587010000|2022-02-23 03:30:10|13419.47|13299.47|13419.53|13299.53|13420.51|13300.51|13419.47|13299.47|9
1645587020000|2022-02-23 03:30:20|13419.41|13299.41|13417.75|13297.75|13419.41|13299.41|13417.75|13297.75|10
1645587030000|2022-02-23 03:30:30|13417.42|13297.42|13416.53|13296.53|13417.49|13297.49|13416.38|13296.38|10
1645587040000|2022-02-23 03:30:40|13416.19|13296.19|13415.98|13295.98|13416.19|13296.19|13415.84|13295.84|10
1645587050000|2022-02-23 03:30:50|13416.09|13296.09|13417.08|13297.08|13417.08|13297.08|13415.6|13295.6|10
1645587060000|2022-02-23 03:31:00|13416.88|13296.88|13417.21|13297.21|13417.38|13297.38|13416.73|13296.73|9
1645587070000|2022-02-23 03:31:10|13417.09|13297.09|13416.97|13296.97|13417.09|13297.09|13416.54|13296.54|10
1645587080000|2022-02-23 03:31:20|13416.88|13296.88|13415.06|13295.06|13416.88|13296.88|13415.06|13295.06|10
1645587090000|2022-02-23 03:31:30|13415.23|13295.23|13413.41|13293.41|13415.23|13295.23|13413.41|13293.41|10
1645587100000|2022-02-23 03:31:40|13413.07|13293.07|13412.32|13292.32|13413.07|13293.07|13412.32|13292.32|9
1645587110000|2022-02-23 03:31:50|13412.24|13292.24|13414.14|13294.14|13414.21|13294.21|13412.24|13292.24|9
1645587120000|2022-02-23 03:32:00|13414.07|13294.07|13414.43|13294.43|13414.43|13294.43|13413.81|13293.81|8
1645587130000|2022-02-23 03:32:10|13414.66|13294.66|13413.57|13293.57|13414.81|13294.81|13413.57|13293.57|9
1645587140000|2022-02-23 03:32:20|13413.75|13293.75|13415.11|13295.11|13415.11|13295.11|13413.2|13293.2|9
1645587150000|2022-02-23 03:32:30|13414.88|13294.88|13415.72|13295.72|13415.72|13295.72|13414.88|13294.88|7
1645587160000|2022-02-23 03:32:40|13415.95|13295.95|13416.85|13296.85|13416.85|13296.85|13415.93|13295.93|9
1645587170000|2022-02-23 03:32:50|13416.95|13296.95|13416.44|13296.44|13416.99|13296.99|13416.21|13296.21|9
1645587180000|2022-02-23 03:33:00|13418.11|13298.11|13416.9|13296.9|13418.85|13298.85|13416.9|13296.9|6
1645587190000|2022-02-23 03:33:10|13416.23|13296.23|13413.84|13293.84|13416.23|13296.23|13413.84|13293.84|9
1645587200000|2022-02-23 03:33:20|13413.94|13293.94|13414.02|13294.02|13414.02|13294.02|13413.57|13293.57|9
1645587210000|2022-02-23 03:33:30|13414.05|13294.05|13414.58|13294.58|13414.7|13294.7|13414.05|13294.05|8
1645587220000|2022-02-23 03:33:40|13414.6|13294.6|13414.17|13294.17|13414.6|13294.6|13414.17|13294.17|9
1645587230000|2022-02-23 03:33:50|13414.13|13294.13|13414.2|13294.2|13414.22|13294.22|13414.13|13294.13|7
1645587240000|2022-02-23 03:34:00|13413.95|13293.95|13412.02|13292.02|13414.67|13294.67|13412.02|13292.02|9
1645587250000|2022-02-23 03:34:10|13412.19|13292.19|13409.02|13289.02|13412.19|13292.19|13409.02|13289.02|10
1645587260000|2022-02-23 03:34:20|13409.11|13289.11|13407.47|13287.47|13409.11|13289.11|13407.47|13287.47|9
1645587270000|2022-02-23 03:34:30|13407.57|13287.57|13406.96|13286.96|13407.57|13287.57|13406.96|13286.96|7
1645587280000|2022-02-23 03:34:40|13407|13287|13406.5|13286.5|13407|13287|13406.3|13286.3|8
1645587290000|2022-02-23 03:34:50|13406.38|13286.38|13406.27|13286.27|13406.38|13286.38|13405.7|13285.7|10
1645587300000|2022-02-23 03:35:00|13405.97|13285.97|13405.82|13285.82|13406|13286|13405.44|13285.44|10
1645587310000|2022-02-23 03:35:10|13405.85|13285.85|13405.44|13285.44|13406.4|13286.4|13405.44|13285.44|9
1645587320000|2022-02-23 03:35:20|13405.19|13285.19|13402.45|13282.45|13405.19|13285.19|13402.45|13282.45|10
1645587330000|2022-02-23 03:35:30|13402.34|13282.34|13403.08|13283.08|13403.08|13283.08|13402.07|13282.07|9
1645587340000|2022-02-23 03:35:40|13403.35|13283.35|13402.4|13282.4|13403.35|13283.35|13402.25|13282.25|8
1645587350000|2022-02-23 03:35:50|13402.19|13282.19|13404.7|13284.7|13404.7|13284.7|13402.09|13282.09|8
1645587360000|2022-02-23 03:36:00|13405.45|13285.45|13409.61|13289.61|13410.57|13290.57|13405.45|13285.45|9
1645587370000|2022-02-23 03:36:10|13409.7|13289.7|13411.89|13291.89|13412.23|13292.23|13409.7|13289.7|9
1645587380000|2022-02-23 03:36:20|13411.79|13291.79|13415.94|13295.94|13415.94|13295.94|13411.79|13291.79|9
1645587390000|2022-02-23 03:36:30|13416.52|13296.52|13418.92|13298.92|13419.26|13299.26|13416.52|13296.52|9
1645587400000|2022-02-23 03:36:40|13418.83|13298.83|13420.49|13300.49|13421.07|13301.07|13418.83|13298.83|10
1645587410000|2022-02-23 03:36:50|13420.98|13300.98|13420.53|13300.53|13420.98|13300.98|13419.14|13299.14|9
1645587420000|2022-02-23 03:37:00|13420.6|13300.6|13419.02|13299.02|13420.6|13300.6|13418.61|13298.61|10
1645587430000|2022-02-23 03:37:10|13418.98|13298.98|13418.68|13298.68|13419.25|13299.25|13418.6|13298.6|9
1645587440000|2022-02-23 03:37:20|13418.75|13298.75|13419.22|13299.22|13419.22|13299.22|13418.75|13298.75|8
1645587450000|2022-02-23 03:37:30|13419.17|13299.17|13419.47|13299.47|13419.47|13299.47|13419.1|13299.1|7
1645587460000|2022-02-23 03:37:40|13419.39|13299.39|13418.49|13298.49|13419.98|13299.98|13418.49|13298.49|9
1645587470000|2022-02-23 03:37:50|13418.8|13298.8|13419.06|13299.06|13419.43|13299.43|13418.8|13298.8|7
1645587480000|2022-02-23 03:38:00|13418.96|13298.96|13419.79|13299.79|13419.79|13299.79|13418.96|13298.96|10
1645587490000|2022-02-23 03:38:10|13419.75|13299.75|13419.26|13299.26|13419.88|13299.88|13419.02|13299.02|10
1645587500000|2022-02-23 03:38:20|13419.35|13299.35|13419.4|13299.4|13420.22|13300.22|13419.17|13299.17|10
1645587510000|2022-02-23 03:38:30|13419.11|13299.11|13418.9|13298.9|13419.11|13299.11|13417.42|13297.42|10
1645587520000|2022-02-23 03:38:40|13418.74|13298.74|13418.5|13298.5|13419.11|13299.11|13418.5|13298.5|10
1645587530000|2022-02-23 03:38:50|13418.49|13298.49|13418.06|13298.06|13418.66|13298.66|13418.06|13298.06|9
1645587540000|2022-02-23 03:39:00|13417.87|13297.87|13418.05|13298.05|13418.05|13298.05|13417.66|13297.66|9
1645587550000|2022-02-23 03:39:10|13418.09|13298.09|13418.79|13298.79|13418.79|13298.79|13418.09|13298.09|9
1645587560000|2022-02-23 03:39:20|13419.37|13299.37|13418.58|13298.58|13419.72|13299.72|13418.58|13298.58|9
1645587570000|2022-02-23 03:39:30|13418.29|13298.29|13417.09|13297.09|13418.29|13298.29|13417.09|13297.09|10
1645587580000|2022-02-23 03:39:40|13416.85|13296.85|13415.65|13295.65|13416.85|13296.85|13415.08|13295.08|8
1645587590000|2022-02-23 03:39:50|13415.61|13295.61|13415.11|13295.11|13415.81|13295.81|13415.09|13295.09|7
1645587600000|2022-02-23 03:40:00|13415.24|13295.24|13414.49|13294.49|13415.65|13295.65|13414.4|13294.4|9
1645587610000|2022-02-23 03:40:10|13414.5|13294.5|13413.34|13293.34|13414.9|13294.9|13413.34|13293.34|10
1645587620000|2022-02-23 03:40:20|13413.32|13293.32|13411.56|13291.56|13413.32|13293.32|13410.75|13290.75|10
1645587630000|2022-02-23 03:40:30|13409.59|13289.59|13408.94|13288.94|13409.68|13289.68|13408.94|13288.94|10
1645587640000|2022-02-23 03:40:40|13408.88|13288.88|13408.26|13288.26|13408.88|13288.88|13408.11|13288.11|9
1645587650000|2022-02-23 03:40:50|13408.42|13288.42|13409.03|13289.03|13409.03|13289.03|13408.21|13288.21|10
1645587660000|2022-02-23 03:41:00|13409.22|13289.22|13411.43|13291.43|13411.43|13291.43|13409.22|13289.22|9
1645587670000|2022-02-23 03:41:10|13411.44|13291.44|13411.31|13291.31|13412.3|13292.3|13411.31|13291.31|9
1645587680000|2022-02-23 03:41:20|13410.83|13290.83|13410.55|13290.55|13411.2|13291.2|13410.55|13290.55|9
1645587690000|2022-02-23 03:41:30|13410.32|13290.32|13412.16|13292.16|13412.16|13292.16|13410.32|13290.32|9
1645587700000|2022-02-23 03:41:40|13413.03|13293.03|13411.25|13291.25|13413.06|13293.06|13411.25|13291.25|9
1645587710000|2022-02-23 03:41:50|13411.15|13291.15|13411.72|13291.72|13411.87|13291.87|13410.25|13290.25|9
1645587720000|2022-02-23 03:42:00|13411.35|13291.35|13410.91|13290.91|13411.35|13291.35|13409.95|13289.95|10
1645587730000|2022-02-23 03:42:10|13411.2|13291.2|13412.21|13292.21|13412.21|13292.21|13409.74|13289.74|10
1645587740000|2022-02-23 03:42:20|13412.41|13292.41|13414.44|13294.44|13414.82|13294.82|13412.29|13292.29|10
1645587750000|2022-02-23 03:42:30|13414.85|13294.85|13416.12|13296.12|13416.12|13296.12|13414.44|13294.44|9
1645587760000|2022-02-23 03:42:40|13416.26|13296.26|13417.32|13297.32|13417.32|13297.32|13416.2|13296.2|9
1645587770000|2022-02-23 03:42:50|13417.88|13297.88|13417.9|13297.9|13418.1|13298.1|13417.88|13297.88|8
1645587780000|2022-02-23 03:43:00|13418.08|13298.08|13419.06|13299.06|13419.87|13299.87|13418.08|13298.08|10
1645587790000|2022-02-23 03:43:10|13418.57|13298.57|13417.12|13297.12|13418.73|13298.73|13416.94|13296.94|10
1645587800000|2022-02-23 03:43:20|13416.72|13296.72|13416.53|13296.53|13416.87|13296.87|13416.52|13296.52|10
1645587810000|2022-02-23 03:43:30|13416.59|13296.59|13417.83|13297.83|13417.83|13297.83|13416.59|13296.59|8
1645587820000|2022-02-23 03:43:40|13417.93|13297.93|13419.63|13299.63|13420.16|13300.16|13417.85|13297.85|10
1645587830000|2022-02-23 03:43:50|13419.42|13299.42|13418.06|13298.06|13419.53|13299.53|13418.06|13298.06|10
1645587840000|2022-02-23 03:44:00|13418.11|13298.11|13418.84|13298.84|13418.99|13298.99|13418.11|13298.11|7
1645587850000|2022-02-23 03:44:10|13418.86|13298.86|13418.55|13298.55|13418.86|13298.86|13418.48|13298.48|8
1645587860000|2022-02-23 03:44:20|13418.44|13298.44|13420.27|13300.27|13420.27|13300.27|13418.34|13298.34|9
1645587870000|2022-02-23 03:44:30|13420.33|13300.33|13421.39|13301.39|13421.51|13301.51|13420.33|13300.33|7
1645587880000|2022-02-23 03:44:40|13421.38|13301.38|13421.02|13301.02|13421.38|13301.38|13420.65|13300.65|9
1645587890000|2022-02-23 03:44:50|13421.08|13301.08|13421.04|13301.04|13421.11|13301.11|13420.85|13300.85|9
1645587900000|2022-02-23 03:45:00|13420.59|13300.59|13419.53|13299.53|13420.59|13300.59|13419.18|13299.18|9
1645587910000|2022-02-23 03:45:10|13419.48|13299.48|13418.83|13298.83|13419.48|13299.48|13418.83|13298.83|8
1645587920000|2022-02-23 03:45:20|13418.58|13298.58|13418.74|13298.74|13418.93|13298.93|13418.4|13298.4|8
1645587930000|2022-02-23 03:45:30|13418.84|13298.84|13418.86|13298.86|13419.27|13299.27|13418.84|13298.84|8
1645587940000|2022-02-23 03:45:40|13418.87|13298.87|13418.95|13298.95|13418.98|13298.98|13418.21|13298.21|10
1645587950000|2022-02-23 03:45:50|13419.79|13299.79|13420.24|13300.24|13420.38|13300.38|13419.44|13299.44|10
1645587960000|2022-02-23 03:46:00|13420.38|13300.38|13419.89|13299.89|13420.53|13300.53|13419.76|13299.76|9
1645587970000|2022-02-23 03:46:10|13419.88|13299.88|13420.39|13300.39|13420.39|13300.39|13419.37|13299.37|9
1645587980000|2022-02-23 03:46:20|13420.48|13300.48|13420.46|13300.46|13420.48|13300.48|13419.91|13299.91|10
1645587990000|2022-02-23 03:46:30|13420.39|13300.39|13419.5|13299.5|13420.47|13300.47|13419.34|13299.34|9
1645588000000|2022-02-23 03:46:40|13419.67|13299.67|13417.6|13297.6|13419.67|13299.67|13417.6|13297.6|10
1645588010000|2022-02-23 03:46:50|13417.3|13297.3|13417.2|13297.2|13417.43|13297.43|13417.2|13297.2|8
1645588020000|2022-02-23 03:47:00|13417.01|13297.01|13416.96|13296.96|13417.25|13297.25|13416.88|13296.88|6
1645588030000|2022-02-23 03:47:10|13417.6|13297.6|13417.82|13297.82|13418.18|13298.18|13417.49|13297.49|8
1645588040000|2022-02-23 03:47:20|13418.17|13298.17|13416.11|13296.11|13418.17|13298.17|13416.11|13296.11|10
1645588050000|2022-02-23 03:47:30|13415.33|13295.33|13414.21|13294.21|13415.33|13295.33|13414.21|13294.21|10
1645588060000|2022-02-23 03:47:40|13414.61|13294.61|13413.82|13293.82|13415.3|13295.3|13413.21|13293.21|10
1645588070000|2022-02-23 03:47:50|13412.94|13292.94|13409.69|13289.69|13412.94|13292.94|13409.66|13289.66|10
1645588080000|2022-02-23 03:48:00|13409.1|13289.1|13404.63|13284.63|13409.1|13289.1|13404.63|13284.63|9
1645588090000|2022-02-23 03:48:10|13404.49|13284.49|13401.26|13281.26|13404.49|13284.49|13400.73|13280.73|10
1645588100000|2022-02-23 03:48:20|13401.38|13281.38|13401.21|13281.21|13401.38|13281.38|13401.2|13281.2|7
1645588110000|2022-02-23 03:48:30|13401.24|13281.24|13400.21|13280.21|13401.24|13281.24|13399.73|13279.73|9
1645588120000|2022-02-23 03:48:40|13400.45|13280.45|13403.03|13283.03|13403.03|13283.03|13400.45|13280.45|10
1645588130000|2022-02-23 03:48:50|13403|13283|13404.4|13284.4|13404.4|13284.4|13402.94|13282.94|9
1645588140000|2022-02-23 03:49:00|13404.48|13284.48|13402.12|13282.12|13404.54|13284.54|13401.98|13281.98|10
1645588150000|2022-02-23 03:49:10|13402.29|13282.29|13402.85|13282.85|13402.89|13282.89|13402.29|13282.29|9
1645588160000|2022-02-23 03:49:20|13402.52|13282.52|13402.7|13282.7|13402.83|13282.83|13402.29|13282.29|10
1645588170000|2022-02-23 03:49:30|13402.56|13282.56|13403.18|13283.18|13403.21|13283.21|13402.44|13282.44|8
1645588180000|2022-02-23 03:49:40|13402.96|13282.96|13402.54|13282.54|13403.69|13283.69|13402.54|13282.54|8
1645588190000|2022-02-23 03:49:50|13402.56|13282.56|13401.73|13281.73|13402.56|13282.56|13401.73|13281.73|10
1645588200000|2022-02-23 03:50:00|13401.89|13281.89|13402.67|13282.67|13402.67|13282.67|13401.77|13281.77|10
1645588210000|2022-02-23 03:50:10|13402.25|13282.25|13402.53|13282.53|13403.23|13283.23|13402.16|13282.16|9
1645588220000|2022-02-23 03:50:20|13402.64|13282.64|13401.82|13281.82|13402.64|13282.64|13401.74|13281.74|9
1645588230000|2022-02-23 03:50:30|13401.79|13281.79|13401.01|13281.01|13402.03|13282.03|13401.01|13281.01|9
1645588240000|2022-02-23 03:50:40|13400.85|13280.85|13400.79|13280.79|13400.9|13280.9|13400.4|13280.4|10
1645588250000|2022-02-23 03:50:50|13400.74|13280.74|13400.33|13280.33|13401.04|13281.04|13400.21|13280.21|10
1645588260000|2022-02-23 03:51:00|13400.28|13280.28|13400.19|13280.19|13400.28|13280.28|13399.98|13279.98|9
1645588270000|2022-02-23 03:51:10|13400.24|13280.24|13400.39|13280.39|13400.39|13280.39|13399.91|13279.91|10
1645588280000|2022-02-23 03:51:20|13400.42|13280.42|13401.23|13281.23|13401.23|13281.23|13400.06|13280.06|9
1645588290000|2022-02-23 03:51:30|13401.22|13281.22|13397.84|13277.84|13401.22|13281.22|13397.84|13277.84|10
1645588300000|2022-02-23 03:51:40|13398.74|13278.74|13398.61|13278.61|13398.74|13278.74|13398.23|13278.23|10
1645588310000|2022-02-23 03:51:50|13398.28|13278.28|13399.24|13279.24|13399.24|13279.24|13398.1|13278.1|10
1645588320000|2022-02-23 03:52:00|13399.27|13279.27|13399.12|13279.12|13399.33|13279.33|13399.12|13279.12|7
1645588330000|2022-02-23 03:52:10|13399.32|13279.32|13402.73|13282.73|13402.73|13282.73|13399.32|13279.32|10
1645588340000|2022-02-23 03:52:20|13402.74|13282.74|13403.63|13283.63|13403.82|13283.82|13402.74|13282.74|8
1645588350000|2022-02-23 03:52:30|13403.54|13283.54|13403.63|13283.63|13403.95|13283.95|13403.46|13283.46|10
1645588360000|2022-02-23 03:52:40|13403.83|13283.83|13404.17|13284.17|13404.3|13284.3|13403.57|13283.57|9
1645588370000|2022-02-23 03:52:50|13404.2|13284.2|13409.2|13289.2|13409.2|13289.2|13404.03|13284.03|10
1645588380000|2022-02-23 03:53:00|13410.07|13290.07|13414.24|13294.24|13414.24|13294.24|13410.07|13290.07|10
1645588390000|2022-02-23 03:53:10|13414.42|13294.42|13416.4|13296.4|13416.47|13296.47|13414.42|13294.42|10
1645588400000|2022-02-23 03:53:20|13416.3|13296.3|13416.45|13296.45|13417.33|13297.33|13416.21|13296.21|10
1645588410000|2022-02-23 03:53:30|13416.39|13296.39|13416.16|13296.16|13416.39|13296.39|13415.86|13295.86|10
1645588420000|2022-02-23 03:53:40|13416.21|13296.21|13416.12|13296.12|13416.32|13296.32|13416.12|13296.12|9
1645588430000|2022-02-23 03:53:50|13415.87|13295.87|13413.54|13293.54|13416.13|13296.13|13413.54|13293.54|9
1645588440000|2022-02-23 03:54:00|13413.44|13293.44|13411.21|13291.21|13413.44|13293.44|13411.21|13291.21|10
1645588450000|2022-02-23 03:54:10|13411.23|13291.23|13410.83|13290.83|13411.23|13291.23|13410.83|13290.83|7
1645588460000|2022-02-23 03:54:20|13409.91|13289.91|13410.37|13290.37|13410.37|13290.37|13409.64|13289.64|8
1645588470000|2022-02-23 03:54:30|13410.54|13290.54|13415.95|13295.95|13415.95|13295.95|13410.54|13290.54|10
1645588480000|2022-02-23 03:54:40|13416.12|13296.12|13416.5|13296.5|13416.6|13296.6|13416.12|13296.12|9
1645588490000|2022-02-23 03:54:50|13416.69|13296.69|13417.62|13297.62|13417.62|13297.62|13416.69|13296.69|7
1645588500000|2022-02-23 03:55:00|13417.42|13297.42|13417.72|13297.72|13417.73|13297.73|13417.42|13297.42|9
1645588510000|2022-02-23 03:55:10|13417.88|13297.88|13418.22|13298.22|13418.34|13298.34|13417.74|13297.74|9
1645588520000|2022-02-23 03:55:20|13418.1|13298.1|13417.01|13297.01|13418.1|13298.1|13416.99|13296.99|10
1645588530000|2022-02-23 03:55:30|13416.93|13296.93|13416.31|13296.31|13416.93|13296.93|13416.31|13296.31|9
1645588540000|2022-02-23 03:55:40|13416.1|13296.1|13415.73|13295.73|13416.18|13296.18|13415.73|13295.73|9
1645588550000|2022-02-23 03:55:50|13415.9|13295.9|13415.73|13295.73|13416.19|13296.19|13415.71|13295.71|10
1645588560000|2022-02-23 03:56:00|13414.89|13294.89|13415.24|13295.24|13415.26|13295.26|13414.31|13294.31|10
1645588570000|2022-02-23 03:56:10|13414.63|13294.63|13415.83|13295.83|13416.92|13296.92|13414.63|13294.63|9
1645588580000|2022-02-23 03:56:20|13415.94|13295.94|13418.32|13298.32|13418.47|13298.47|13415.46|13295.46|10
1645588590000|2022-02-23 03:56:30|13418.74|13298.74|13421.57|13301.57|13421.89|13301.89|13418.69|13298.69|10
1645588600000|2022-02-23 03:56:40|13421.77|13301.77|13423.49|13303.49|13423.57|13303.57|13421.77|13301.77|9
1645588610000|2022-02-23 03:56:50|13423.42|13303.42|13422.15|13302.15|13423.42|13303.42|13421.99|13301.99|10
1645588620000|2022-02-23 03:57:00|13422.27|13302.27|13422.73|13302.73|13422.73|13302.73|13422.27|13302.27|9
1645588630000|2022-02-23 03:57:10|13422.82|13302.82|13424.02|13304.02|13424.02|13304.02|13422.45|13302.45|10
1645588640000|2022-02-23 03:57:20|13423.71|13303.71|13424.43|13304.43|13425.04|13305.04|13423.68|13303.68|10
1645588650000|2022-02-23 03:57:30|13424.62|13304.62|13427.54|13307.54|13427.54|13307.54|13424.62|13304.62|10
1645588660000|2022-02-23 03:57:40|13427.52|13307.52|13429.36|13309.36|13429.36|13309.36|13427.15|13307.15|8
1645588670000|2022-02-23 03:57:50|13429.49|13309.49|13428.62|13308.62|13429.65|13309.65|13428.6|13308.6|7
1645588680000|2022-02-23 03:58:00|13428.28|13308.28|13425.79|13305.79|13428.28|13308.28|13425.79|13305.79|10
1645588690000|2022-02-23 03:58:10|13425.89|13305.89|13425.65|13305.65|13426.31|13306.31|13425.49|13305.49|9
1645588700000|2022-02-23 03:58:20|13425.58|13305.58|13424.39|13304.39|13425.58|13305.58|13424.39|13304.39|10
1645588710000|2022-02-23 03:58:30|13425.77|13305.77|13430.09|13310.09|13430.9|13310.9|13425.77|13305.77|10
1645588720000|2022-02-23 03:58:40|13430.2|13310.2|13430.23|13310.23|13430.92|13310.92|13429.94|13309.94|10
1645588730000|2022-02-23 03:58:50|13430.69|13310.69|13431.34|13311.34|13431.34|13311.34|13430.53|13310.53|8
1645588740000|2022-02-23 03:59:00|13431.78|13311.78|13430.92|13310.92|13431.78|13311.78|13430.51|13310.51|9
1645588750000|2022-02-23 03:59:10|13431.17|13311.17|13431.9|13311.9|13431.9|13311.9|13430.92|13310.92|8
1645588760000|2022-02-23 03:59:20|13431.62|13311.62|13433.19|13313.19|13433.19|13313.19|13431.62|13311.62|10
1645588770000|2022-02-23 03:59:30|13433.29|13313.29|13433.34|13313.34|13433.34|13313.34|13433.06|13313.06|9
1645588780000|2022-02-23 03:59:40|13433.33|13313.33|13433.7|13313.7|13433.74|13313.74|13433.33|13313.33|10
1645588790000|2022-02-23 03:59:50|13434.17|13314.17|13434.56|13314.56|13434.56|13314.56|13434.03|13314.03|9
1645588800000|2022-02-23 04:00:00|13434.51|13314.51|13433.58|13313.58|13434.82|13314.82|13433.58|13313.58|8
1645588810000|2022-02-23 04:00:10|13433.21|13313.21|13430.78|13310.78|13433.21|13313.21|13430.78|13310.78|9
1645588820000|2022-02-23 04:00:20|13431.08|13311.08|13428.99|13308.99|13431.08|13311.08|13428.52|13308.52|9
1645588830000|2022-02-23 04:00:30|13428.9|13308.9|13428.15|13308.15|13428.9|13308.9|13427.73|13307.73|10
1645588840000|2022-02-23 04:00:40|13427.66|13307.66|13426.55|13306.55|13427.66|13307.66|13426.55|13306.55|7
1645588850000|2022-02-23 04:00:50|13426.54|13306.54|13425.71|13305.71|13426.63|13306.63|13425.65|13305.65|9
1645588860000|2022-02-23 04:01:00|13425.43|13305.43|13425.5|13305.5|13425.83|13305.83|13425.41|13305.41|9
1645588870000|2022-02-23 04:01:10|13425.38|13305.38|13420.77|13300.77|13425.38|13305.38|13420.77|13300.77|10
1645588880000|2022-02-23 04:01:20|13420.66|13300.66|13420.42|13300.42|13420.85|13300.85|13420.35|13300.35|8
1645588890000|2022-02-23 04:01:30|13420.41|13300.41|13420.21|13300.21|13421.37|13301.37|13420.21|13300.21|9
1645588900000|2022-02-23 04:01:40|13420.39|13300.39|13420.55|13300.55|13420.7|13300.7|13419.84|13299.84|9
1645588910000|2022-02-23 04:01:50|13420.41|13300.41|13417.86|13297.86|13420.41|13300.41|13417.86|13297.86|10
1645588920000|2022-02-23 04:02:00|13417.43|13297.43|13419.75|13299.75|13419.75|13299.75|13417.38|13297.38|10
1645588930000|2022-02-23 04:02:10|13419.62|13299.62|13422.1|13302.1|13422.1|13302.1|13419.62|13299.62|9
1645588940000|2022-02-23 04:02:20|13422.33|13302.33|13423.34|13303.34|13423.49|13303.49|13422.15|13302.15|10
1645588950000|2022-02-23 04:02:30|13424.17|13304.17|13429.06|13309.06|13429.06|13309.06|13424.17|13304.17|10
1645588960000|2022-02-23 04:02:40|13429.09|13309.09|13430.94|13310.94|13430.94|13310.94|13429.09|13309.09|9
1645588970000|2022-02-23 04:02:50|13430.93|13310.93|13434.08|13314.08|13434.08|13314.08|13430.93|13310.93|10
1645588980000|2022-02-23 04:03:00|13434.15|13314.15|13436.85|13316.85|13436.85|13316.85|13434.15|13314.15|10
1645588990000|2022-02-23 04:03:10|13437.43|13317.43|13438.6|13318.6|13439.09|13319.09|13437.43|13317.43|9
1645589000000|2022-02-23 04:03:20|13439.11|13319.11|13440.66|13320.66|13440.66|13320.66|13439.11|13319.11|10
1645589010000|2022-02-23 04:03:30|13440.34|13320.34|13441.64|13321.64|13441.64|13321.64|13439.74|13319.74|10
1645589020000|2022-02-23 04:03:40|13441.96|13321.96|13444.77|13324.77|13444.77|13324.77|13441.96|13321.96|10
1645589030000|2022-02-23 04:03:50|13444.78|13324.78|13444.15|13324.15|13445.96|13325.96|13444.09|13324.09|10
1645589040000|2022-02-23 04:04:00|13444.67|13324.67|13442.9|13322.9|13444.72|13324.72|13442.9|13322.9|10
1645589050000|2022-02-23 04:04:10|13442.91|13322.91|13442.44|13322.44|13442.91|13322.91|13442.33|13322.33|9
1645589060000|2022-02-23 04:04:20|13442.45|13322.45|13442.07|13322.07|13442.45|13322.45|13441.93|13321.93|9
1645589070000|2022-02-23 04:04:30|13440.99|13320.99|13439.77|13319.77|13440.99|13320.99|13439.77|13319.77|9
1645589080000|2022-02-23 04:04:40|13439.75|13319.75|13439.37|13319.37|13439.75|13319.75|13439.27|13319.27|9
1645589090000|2022-02-23 04:04:50|13439.55|13319.55|13440|13320|13440.29|13320.29|13439.55|13319.55|10
1645589100000|2022-02-23 04:05:00|13440.13|13320.13|13440.62|13320.62|13440.62|13320.62|13440.12|13320.12|10
1645589110000|2022-02-23 04:05:10|13440.93|13320.93|13444.47|13324.47|13444.47|13324.47|13440.93|13320.93|9
1645589120000|2022-02-23 04:05:20|13444.67|13324.67|13448.71|13328.71|13448.71|13328.71|13444.67|13324.67|10
1645589130000|2022-02-23 04:05:30|13449.22|13329.22|13454.03|13334.03|13454.03|13334.03|13449.22|13329.22|10
1645589140000|2022-02-23 04:05:40|13454.89|13334.89|13456.95|13336.95|13456.97|13336.97|13454.87|13334.87|10
1645589150000|2022-02-23 04:05:50|13456.66|13336.66|13456.07|13336.07|13456.96|13336.96|13455.89|13335.89|10
1645589160000|2022-02-23 04:06:00|13456.33|13336.33|13456.82|13336.82|13456.92|13336.92|13456.33|13336.33|7
1645589170000|2022-02-23 04:06:10|13456.95|13336.95|13458.26|13338.26|13458.39|13338.39|13456.95|13336.95|9
1645589180000|2022-02-23 04:06:20|13458.5|13338.5|13460.03|13340.03|13460.03|13340.03|13458.5|13338.5|10
1645589190000|2022-02-23 04:06:30|13460.2|13340.2|13461.8|13341.8|13461.8|13341.8|13459.76|13339.76|10
1645589200000|2022-02-23 04:06:40|13461.92|13341.92|13461.43|13341.43|13462.43|13342.43|13461.43|13341.43|10
1645589210000|2022-02-23 04:06:50|13461.36|13341.36|13461.76|13341.76|13461.76|13341.76|13460.75|13340.75|9
1645589220000|2022-02-23 04:07:00|13461.71|13341.71|13459.59|13339.59|13462.02|13342.02|13459.59|13339.59|9
1645589230000|2022-02-23 04:07:10|13459.65|13339.65|13458.53|13338.53|13460.33|13340.33|13458.53|13338.53|9
1645589240000|2022-02-23 04:07:20|13458.44|13338.44|13460.04|13340.04|13460.05|13340.05|13458.44|13338.44|9
1645589250000|2022-02-23 04:07:30|13460.09|13340.09|13462.09|13342.09|13462.09|13342.09|13460.09|13340.09|8
1645589260000|2022-02-23 04:07:40|13462.73|13342.73|13464.31|13344.31|13464.45|13344.45|13462.71|13342.71|10
1645589270000|2022-02-23 04:07:50|13464.34|13344.34|13465.97|13345.97|13466.03|13346.03|13464.26|13344.26|10
1645589280000|2022-02-23 04:08:00|13467.1|13347.1|13469.95|13349.95|13469.95|13349.95|13467.1|13347.1|10
1645589290000|2022-02-23 04:08:10|13469.66|13349.66|13470.22|13350.22|13470.56|13350.56|13469.66|13349.66|10
1645589300000|2022-02-23 04:08:20|13470.14|13350.14|13472.68|13352.68|13472.68|13352.68|13469.99|13349.99|10
1645589310000|2022-02-23 04:08:30|13472.82|13352.82|13473.12|13353.12|13473.12|13353.12|13472.69|13352.69|8
1645589320000|2022-02-23 04:08:40|13472.83|13352.83|13472.1|13352.1|13472.97|13352.97|13472.09|13352.09|9
1645589330000|2022-02-23 04:08:50|13472.24|13352.24|13472.18|13352.18|13472.5|13352.5|13472.1|13352.1|10
1645589340000|2022-02-23 04:09:00|13472.07|13352.07|13471.21|13351.21|13472.11|13352.11|13471.21|13351.21|9
1645589350000|2022-02-23 04:09:10|13471.56|13351.56|13469.13|13349.13|13471.56|13351.56|13469.13|13349.13|9
1645589360000|2022-02-23 04:09:20|13468.85|13348.85|13468.77|13348.77|13468.95|13348.95|13468.46|13348.46|9
1645589370000|2022-02-23 04:09:30|13468.87|13348.87|13469.86|13349.86|13469.87|13349.87|13468.73|13348.73|8
1645589380000|2022-02-23 04:09:40|13470|13350|13470.08|13350.08|13470.26|13350.26|13469.84|13349.84|10
1645589390000|2022-02-23 04:09:50|13471.46|13351.46|13472.76|13352.76|13472.99|13352.99|13471.46|13351.46|10
1645589400000|2022-02-23 04:10:00|13472.77|13352.77|13474.16|13354.16|13474.24|13354.24|13472.76|13352.76|9
1645589410000|2022-02-23 04:10:10|13474.03|13354.03|13474.59|13354.59|13475.47|13355.47|13474.03|13354.03|10
1645589420000|2022-02-23 04:10:20|13474.37|13354.37|13472.26|13352.26|13474.37|13354.37|13472.26|13352.26|9
1645589430000|2022-02-23 04:10:30|13472.11|13352.11|13470.39|13350.39|13472.11|13352.11|13470.07|13350.07|9
1645589440000|2022-02-23 04:10:40|13470.24|13350.24|13470.13|13350.13|13470.24|13350.24|13470|13350|10
1645589450000|2022-02-23 04:10:50|13470.2|13350.2|13469.12|13349.12|13470.2|13350.2|13469.12|13349.12|10
1645589460000|2022-02-23 04:11:00|13469.35|13349.35|13471.65|13351.65|13471.65|13351.65|13469.35|13349.35|10
1645589470000|2022-02-23 04:11:10|13471.47|13351.47|13474.52|13354.52|13474.52|13354.52|13471.45|13351.45|9
1645589480000|2022-02-23 04:11:20|13474.89|13354.89|13474.37|13354.37|13474.89|13354.89|13473.54|13353.54|10
1645589490000|2022-02-23 04:11:30|13474.47|13354.47|13476.35|13356.35|13476.35|13356.35|13474.47|13354.47|8
1645589500000|2022-02-23 04:11:40|13476.47|13356.47|13479.57|13359.57|13479.63|13359.63|13476.47|13356.47|9
1645589510000|2022-02-23 04:11:50|13479.32|13359.32|13478.72|13358.72|13480.21|13360.21|13478.72|13358.72|10
1645589520000|2022-02-23 04:12:00|13479.22|13359.22|13480.38|13360.38|13480.42|13360.42|13479.22|13359.22|10
1645589530000|2022-02-23 04:12:10|13480.47|13360.47|13480.89|13360.89|13480.89|13360.89|13479.76|13359.76|10
1645589540000|2022-02-23 04:12:20|13481.42|13361.42|13482.77|13362.77|13482.77|13362.77|13481.36|13361.36|9
1645589550000|2022-02-23 04:12:30|13483.2|13363.2|13485.72|13365.72|13485.72|13365.72|13483.2|13363.2|10
1645589560000|2022-02-23 04:12:40|13485.94|13365.94|13486.22|13366.22|13487|13367|13485.94|13365.94|10
1645589570000|2022-02-23 04:12:50|13485.79|13365.79|13484.81|13364.81|13485.98|13365.98|13484.81|13364.81|10
1645589580000|2022-02-23 04:13:00|13484.9|13364.9|13487.03|13367.03|13487.03|13367.03|13484.9|13364.9|10
1645589590000|2022-02-23 04:13:10|13487.35|13367.35|13493.38|13373.38|13493.38|13373.38|13487.35|13367.35|10
1645589600000|2022-02-23 04:13:20|13492.69|13372.69|13502.99|13382.99|13502.99|13382.99|13492.69|13372.69|10
1645589610000|2022-02-23 04:13:30|13504.5|13384.5|13505.33|13385.33|13505.46|13385.46|13502.12|13382.12|10
1645589620000|2022-02-23 04:13:40|13505.9|13385.9|13505.22|13385.22|13506.61|13386.61|13504.51|13384.51|9
1645589630000|2022-02-23 04:13:50|13505.54|13385.54|13500.6|13380.6|13505.54|13385.54|13500.6|13380.6|9
1645589640000|2022-02-23 04:14:00|13499.07|13379.07|13497.88|13377.88|13499.12|13379.12|13496.93|13376.93|10
1645589650000|2022-02-23 04:14:10|13497.15|13377.15|13498.68|13378.68|13499.11|13379.11|13497.15|13377.15|10
1645589660000|2022-02-23 04:14:20|13498.79|13378.79|13499.05|13379.05|13499.31|13379.31|13498.66|13378.66|9
1645589670000|2022-02-23 04:14:30|13498.91|13378.91|13498.44|13378.44|13498.91|13378.91|13498.33|13378.33|9
1645589680000|2022-02-23 04:14:40|13498.31|13378.31|13498.25|13378.25|13498.31|13378.31|13497.64|13377.64|10
1645589690000|2022-02-23 04:14:50|13497.98|13377.98|13497.5|13377.5|13498.4|13378.4|13497.5|13377.5|9
1645589700000|2022-02-23 04:15:00|13497.61|13377.61|13495.82|13375.82|13497.61|13377.61|13495.73|13375.73|9
1645589710000|2022-02-23 04:15:10|13495.54|13375.54|13493.76|13373.76|13495.64|13375.64|13493.76|13373.76|10
1645589720000|2022-02-23 04:15:20|13493.87|13373.87|13491.48|13371.48|13494.05|13374.05|13491.48|13371.48|9
1645589730000|2022-02-23 04:15:30|13491.39|13371.39|13490.3|13370.3|13491.4|13371.4|13490.2|13370.2|10
1645589740000|2022-02-23 04:15:40|13490.43|13370.43|13492.94|13372.94|13492.96|13372.96|13490.43|13370.43|10
1645589750000|2022-02-23 04:15:50|13493.28|13373.28|13496.26|13376.26|13496.26|13376.26|13493.28|13373.28|10
1645589760000|2022-02-23 04:16:00|13496.52|13376.52|13495.31|13375.31|13496.61|13376.61|13495.05|13375.05|9
1645589770000|2022-02-23 04:16:10|13495.84|13375.84|13497.38|13377.38|13497.38|13377.38|13495.84|13375.84|10
1645589780000|2022-02-23 04:16:20|13497.5|13377.5|13501.07|13381.07|13501.16|13381.16|13497.5|13377.5|9
1645589790000|2022-02-23 04:16:30|13500.87|13380.87|13502.8|13382.8|13502.8|13382.8|13500.86|13380.86|9
1645589800000|2022-02-23 04:16:40|13503.74|13383.74|13504.54|13384.54|13504.55|13384.55|13503.74|13383.74|10
1645589810000|2022-02-23 04:16:50|13504.28|13384.28|13507.85|13387.85|13507.85|13387.85|13504.28|13384.28|10
1645589820000|2022-02-23 04:17:00|13508.85|13388.85|13509.58|13389.58|13510.04|13390.04|13508.69|13388.69|10
1645589830000|2022-02-23 04:17:10|13509.64|13389.64|13508.65|13388.65|13509.99|13389.99|13508.65|13388.65|9
1645589840000|2022-02-23 04:17:20|13508.03|13388.03|13507.85|13387.85|13508.07|13388.07|13507.51|13387.51|10
1645589850000|2022-02-23 04:17:30|13508.01|13388.01|13508.64|13388.64|13508.64|13388.64|13508.01|13388.01|10
1645589860000|2022-02-23 04:17:40|13508.78|13388.78|13509.6|13389.6|13509.6|13389.6|13508.78|13388.78|9
1645589870000|2022-02-23 04:17:50|13510|13390|13509.25|13389.25|13510|13390|13509.07|13389.07|7
1645589880000|2022-02-23 04:18:00|13509.48|13389.48|13508.2|13388.2|13509.48|13389.48|13508.2|13388.2|9
1645589890000|2022-02-23 04:18:10|13508.34|13388.34|13507.06|13387.06|13508.68|13388.68|13506.67|13386.67|9
1645589900000|2022-02-23 04:18:20|13506.75|13386.75|13507.19|13387.19|13507.37|13387.37|13506.64|13386.64|10
1645589910000|2022-02-23 04:18:30|13507.32|13387.32|13506.47|13386.47|13507.32|13387.32|13506.47|13386.47|9
1645589920000|2022-02-23 04:18:40|13506.08|13386.08|13504.98|13384.98|13506.08|13386.08|13504.9|13384.9|9
1645589930000|2022-02-23 04:18:50|13504.87|13384.87|13504.22|13384.22|13504.87|13384.87|13504.22|13384.22|9
1645589940000|2022-02-23 04:19:00|13503.07|13383.07|13499.43|13379.43|13503.07|13383.07|13499.43|13379.43|8
1645589950000|2022-02-23 04:19:10|13499.17|13379.17|13499.44|13379.44|13500.12|13380.12|13498.88|13378.88|9
1645589960000|2022-02-23 04:19:20|13498|13378|13497.81|13377.81|13498.43|13378.43|13497.63|13377.63|10
1645589970000|2022-02-23 04:19:30|13497.93|13377.93|13501.33|13381.33|13501.33|13381.33|13497.71|13377.71|8
1645589980000|2022-02-23 04:19:40|13501.56|13381.56|13502.62|13382.62|13503.15|13383.15|13501.48|13381.48|9
1645589990000|2022-02-23 04:19:50|13502.6|13382.6|13504.13|13384.13|13504.13|13384.13|13502.6|13382.6|8
1645590000000|2022-02-23 04:20:00|13504.33|13384.33|13505.26|13385.26|13505.26|13385.26|13504.33|13384.33|9
1645590010000|2022-02-23 04:20:10|13505.62|13385.62|13505.91|13385.91|13505.99|13385.99|13505.38|13385.38|8
1645590020000|2022-02-23 04:20:20|13505.89|13385.89|13506.52|13386.52|13506.52|13386.52|13505.71|13385.71|8
1645590030000|2022-02-23 04:20:30|13507.18|13387.18|13508.87|13388.87|13508.87|13388.87|13506.95|13386.95|9
1645590040000|2022-02-23 04:20:40|13509.19|13389.19|13509.13|13389.13|13509.72|13389.72|13509.13|13389.13|9
1645590050000|2022-02-23 04:20:50|13508.48|13388.48|13507.55|13387.55|13508.48|13388.48|13507.42|13387.42|7
1645590060000|2022-02-23 04:21:00|13507.12|13387.12|13508.15|13388.15|13508.15|13388.15|13507.09|13387.09|9
1645590070000|2022-02-23 04:21:10|13508|13388|13507.03|13387.03|13508.52|13388.52|13507.03|13387.03|8
1645590080000|2022-02-23 04:21:20|13507.05|13387.05|13507.72|13387.72|13507.79|13387.79|13506.99|13386.99|9
1645590090000|2022-02-23 04:21:30|13507.41|13387.41|13509.85|13389.85|13509.85|13389.85|13507.41|13387.41|9
1645590100000|2022-02-23 04:21:40|13509.94|13389.94|13511.23|13391.23|13511.23|13391.23|13509.94|13389.94|10
1645590110000|2022-02-23 04:21:50|13511.11|13391.11|13511.43|13391.43|13511.9|13391.9|13510.94|13390.94|9
1645590120000|2022-02-23 04:22:00|13511.06|13391.06|13509.86|13389.86|13511.06|13391.06|13509.86|13389.86|10
1645590130000|2022-02-23 04:22:10|13509.4|13389.4|13507.72|13387.72|13509.54|13389.54|13507.72|13387.72|10
1645590140000|2022-02-23 04:22:20|13508.44|13388.44|13506.21|13386.21|13508.44|13388.44|13506.21|13386.21|10
1645590150000|2022-02-23 04:22:30|13506.31|13386.31|13505.96|13385.96|13506.31|13386.31|13505.16|13385.16|10
1645590160000|2022-02-23 04:22:40|13506.13|13386.13|13502.96|13382.96|13506.38|13386.38|13502.96|13382.96|10
1645590170000|2022-02-23 04:22:50|13502.77|13382.77|13500.06|13380.06|13502.77|13382.77|13500.06|13380.06|10
1645590180000|2022-02-23 04:23:00|13499.99|13379.99|13499.29|13379.29|13500.13|13380.13|13499.28|13379.28|10
1645590190000|2022-02-23 04:23:10|13499.08|13379.08|13498.4|13378.4|13499.08|13379.08|13498.28|13378.28|9
1645590200000|2022-02-23 04:23:20|13498.61|13378.61|13500.75|13380.75|13500.79|13380.79|13498.61|13378.61|9
1645590210000|2022-02-23 04:23:30|13500.87|13380.87|13500.9|13380.9|13501.26|13381.26|13500.77|13380.77|8
1645590220000|2022-02-23 04:23:40|13500.81|13380.81|13499.7|13379.7|13500.81|13380.81|13499.16|13379.16|9
1645590230000|2022-02-23 04:23:50|13499.98|13379.98|13500|13380|13500.05|13380.05|13499.72|13379.72|9
1645590240000|2022-02-23 04:24:00|13499.98|13379.98|13500.12|13380.12|13500.12|13380.12|13499.91|13379.91|7
1645590250000|2022-02-23 04:24:10|13500.3|13380.3|13500.77|13380.77|13500.77|13380.77|13500.03|13380.03|9
1645590260000|2022-02-23 04:24:20|13500.59|13380.59|13500.92|13380.92|13500.99|13380.99|13500.59|13380.59|8
1645590270000|2022-02-23 04:24:30|13501.06|13381.06|13499.8|13379.8|13501.15|13381.15|13499.8|13379.8|10
1645590280000|2022-02-23 04:24:40|13499.86|13379.86|13499.4|13379.4|13499.91|13379.91|13499.4|13379.4|10
1645590290000|2022-02-23 04:24:50|13499.33|13379.33|13497.74|13377.74|13499.33|13379.33|13497.74|13377.74|7
1645590300000|2022-02-23 04:25:00|13497.49|13377.49|13498.05|13378.05|13498.05|13378.05|13497.19|13377.19|9
1645590310000|2022-02-23 04:25:10|13498.08|13378.08|13499.12|13379.12|13499.71|13379.71|13498.08|13378.08|10
1645590320000|2022-02-23 04:25:20|13498.83|13378.83|13497.76|13377.76|13499.16|13379.16|13497.76|13377.76|10
1645590330000|2022-02-23 04:25:30|13497.57|13377.57|13496.33|13376.33|13497.57|13377.57|13495.94|13375.94|9
1645590340000|2022-02-23 04:25:40|13496.12|13376.12|13494.7|13374.7|13496.38|13376.38|13494.7|13374.7|8
1645590350000|2022-02-23 04:25:50|13494.65|13374.65|13492.54|13372.54|13494.65|13374.65|13492.54|13372.54|10
1645590360000|2022-02-23 04:26:00|13492.29|13372.29|13494.34|13374.34|13494.34|13374.34|13492.29|13372.29|10
1645590370000|2022-02-23 04:26:10|13494.2|13374.2|13494.32|13374.32|13494.88|13374.88|13494.2|13374.2|8
1645590380000|2022-02-23 04:26:20|13494.26|13374.26|13494.63|13374.63|13494.63|13374.63|13493.82|13373.82|10
1645590390000|2022-02-23 04:26:30|13494.72|13374.72|13493.15|13373.15|13494.94|13374.94|13493.15|13373.15|10
1645590400000|2022-02-23 04:26:40|13493.26|13373.26|13493.75|13373.75|13493.75|13373.75|13493.03|13373.03|8
1645590410000|2022-02-23 04:26:50|13493.73|13373.73|13493.55|13373.55|13493.73|13373.73|13493.35|13373.35|10
1645590420000|2022-02-23 04:27:00|13493.35|13373.35|13489.11|13369.11|13493.35|13373.35|13489.11|13369.11|10
1645590430000|2022-02-23 04:27:10|13488.2|13368.2|13481.87|13361.87|13488.2|13368.2|13481.87|13361.87|10
1645590440000|2022-02-23 04:27:20|13481.72|13361.72|13480.64|13360.64|13481.92|13361.92|13480.64|13360.64|10
1645590450000|2022-02-23 04:27:30|13480.56|13360.56|13480.25|13360.25|13480.56|13360.56|13479.87|13359.87|9
1645590460000|2022-02-23 04:27:40|13480.18|13360.18|13478.86|13358.86|13480.27|13360.27|13478.86|13358.86|10
1645590470000|2022-02-23 04:27:50|13478.83|13358.83|13478.59|13358.59|13478.87|13358.87|13478.22|13358.22|10
1645590480000|2022-02-23 04:28:00|13478.6|13358.6|13477.07|13357.07|13478.6|13358.6|13477.07|13357.07|9
1645590490000|2022-02-23 04:28:10|13476.21|13356.21|13474.45|13354.45|13476.21|13356.21|13474.45|13354.45|10
1645590500000|2022-02-23 04:28:20|13474.94|13354.94|13475.93|13355.93|13475.93|13355.93|13474.84|13354.84|9
1645590510000|2022-02-23 04:28:30|13475.77|13355.77|13475.04|13355.04|13475.84|13355.84|13475.04|13355.04|10
1645590520000|2022-02-23 04:28:40|13474.84|13354.84|13474.02|13354.02|13474.84|13354.84|13473.98|13353.98|9
1645590530000|2022-02-23 04:28:50|13473.71|13353.71|13469.68|13349.68|13473.71|13353.71|13469.68|13349.68|9
1645590540000|2022-02-23 04:29:00|13469.52|13349.52|13467.5|13347.5|13469.52|13349.52|13467.25|13347.25|10
1645590550000|2022-02-23 04:29:10|13467.55|13347.55|13467.43|13347.43|13467.79|13347.79|13467.23|13347.23|10
1645590560000|2022-02-23 04:29:20|13467.98|13347.98|13467.48|13347.48|13467.98|13347.98|13467.45|13347.45|10
1645590570000|2022-02-23 04:29:30|13467.29|13347.29|13469.43|13349.43|13469.43|13349.43|13466.85|13346.85|10
1645590580000|2022-02-23 04:29:40|13469.51|13349.51|13469.95|13349.95|13470.81|13350.81|13469.51|13349.51|9
1645590590000|2022-02-23 04:29:50|13469.8|13349.8|13467.42|13347.42|13469.8|13349.8|13467.42|13347.42|8
1645590600000|2022-02-23 04:30:00|13467.08|13347.08|13468.26|13348.26|13468.31|13348.31|13466.26|13346.26|10
1645590610000|2022-02-23 04:30:10|13468.39|13348.39|13473.25|13353.25|13473.61|13353.61|13468.39|13348.39|10
1645590620000|2022-02-23 04:30:20|13473.17|13353.17|13472.56|13352.56|13473.17|13353.17|13472.31|13352.31|9
1645590630000|2022-02-23 04:30:30|13472.62|13352.62|13473.52|13353.52|13473.52|13353.52|13472.54|13352.54|10
1645590640000|2022-02-23 04:30:40|13473.58|13353.58|13473.64|13353.64|13473.64|13353.64|13473.03|13353.03|10
1645590650000|2022-02-23 04:30:50|13473.65|13353.65|13475.32|13355.32|13475.32|13355.32|13473.65|13353.65|9
1645590660000|2022-02-23 04:31:00|13475.13|13355.13|13476.17|13356.17|13476.17|13356.17|13475.13|13355.13|10
1645590670000|2022-02-23 04:31:10|13476.07|13356.07|13482.1|13362.1|13482.1|13362.1|13475.98|13355.98|10
1645590680000|2022-02-23 04:31:20|13482.62|13362.62|13484.03|13364.03|13484.08|13364.08|13482.62|13362.62|9
1645590690000|2022-02-23 04:31:30|13483.89|13363.89|13483.97|13363.97|13484.09|13364.09|13483.86|13363.86|9
1645590700000|2022-02-23 04:31:40|13483.84|13363.84|13484.01|13364.01|13484.46|13364.46|13483.71|13363.71|9
1645590710000|2022-02-23 04:31:50|13484.05|13364.05|13482.03|13362.03|13484.16|13364.16|13481.73|13361.73|10
1645590720000|2022-02-23 04:32:00|13481.9|13361.9|13480.08|13360.08|13482.49|13362.49|13480.08|13360.08|10
1645590730000|2022-02-23 04:32:10|13480.29|13360.29|13477.89|13357.89|13480.29|13360.29|13477.89|13357.89|10
1645590740000|2022-02-23 04:32:20|13478.06|13358.06|13476.75|13356.75|13478.06|13358.06|13476.75|13356.75|9
1645590750000|2022-02-23 04:32:30|13476.76|13356.76|13475.12|13355.12|13476.76|13356.76|13474.46|13354.46|10
1645590760000|2022-02-23 04:32:40|13475.06|13355.06|13474.16|13354.16|13475.54|13355.54|13474.16|13354.16|10
1645590770000|2022-02-23 04:32:50|13473.9|13353.9|13477.95|13357.95|13477.95|13357.95|13473.13|13353.13|10
1645590780000|2022-02-23 04:33:00|13478.97|13358.97|13481.57|13361.57|13481.57|13361.57|13478.79|13358.79|10
1645590790000|2022-02-23 04:33:10|13481.6|13361.6|13485.02|13365.02|13485.04|13365.04|13481.6|13361.6|10
1645590800000|2022-02-23 04:33:20|13485.06|13365.06|13485.33|13365.33|13485.57|13365.57|13484.91|13364.91|10
1645590810000|2022-02-23 04:33:30|13485.32|13365.32|13486.23|13366.23|13486.23|13366.23|13485.32|13365.32|10
1645590820000|2022-02-23 04:33:40|13486.49|13366.49|13488.96|13368.96|13488.99|13368.99|13486.49|13366.49|10
1645590830000|2022-02-23 04:33:50|13489.12|13369.12|13489.31|13369.31|13489.31|13369.31|13488.69|13368.69|9
1645590840000|2022-02-23 04:34:00|13489.34|13369.34|13487.56|13367.56|13489.34|13369.34|13487.56|13367.56|10
1645590850000|2022-02-23 04:34:10|13487.6|13367.6|13486.67|13366.67|13487.6|13367.6|13486.18|13366.18|10
1645590860000|2022-02-23 04:34:20|13486.62|13366.62|13485.58|13365.58|13486.62|13366.62|13485.52|13365.52|10
1645590870000|2022-02-23 04:34:30|13485.54|13365.54|13485.35|13365.35|13485.54|13365.54|13485.13|13365.13|9
1645590880000|2022-02-23 04:34:40|13485.11|13365.11|13484.84|13364.84|13485.17|13365.17|13484.82|13364.82|10
1645590890000|2022-02-23 04:34:50|13484.87|13364.87|13485.95|13365.95|13485.95|13365.95|13484.83|13364.83|8
1645590900000|2022-02-23 04:35:00|13486.36|13366.36|13485.66|13365.66|13486.36|13366.36|13485.41|13365.41|9
1645590910000|2022-02-23 04:35:10|13485.69|13365.69|13483.46|13363.46|13485.69|13365.69|13483.46|13363.46|9
1645590920000|2022-02-23 04:35:20|13482.3|13362.3|13481.14|13361.14|13482.3|13362.3|13481.14|13361.14|10
1645590930000|2022-02-23 04:35:30|13481|13361|13483.33|13363.33|13483.33|13363.33|13480.96|13360.96|10
1645590940000|2022-02-23 04:35:40|13483.11|13363.11|13483.16|13363.16|13483.3|13363.3|13482.84|13362.84|9
1645590950000|2022-02-23 04:35:50|13483.06|13363.06|13483.13|13363.13|13483.13|13363.13|13482.62|13362.62|10
1645590960000|2022-02-23 04:36:00|13483.69|13363.69|13484.42|13364.42|13484.47|13364.47|13483.69|13363.69|10
1645590970000|2022-02-23 04:36:10|13484.95|13364.95|13484.32|13364.32|13485.06|13365.06|13484.32|13364.32|8
1645590980000|2022-02-23 04:36:20|13484.1|13364.1|13483.94|13363.94|13484.1|13364.1|13483.75|13363.75|8
1645590990000|2022-02-23 04:36:30|13484.12|13364.12|13484.55|13364.55|13484.55|13364.55|13483.8|13363.8|10
1645591000000|2022-02-23 04:36:40|13484.59|13364.59|13485.33|13365.33|13485.39|13365.39|13484.29|13364.29|9
1645591010000|2022-02-23 04:36:50|13485.39|13365.39|13486.16|13366.16|13486.17|13366.17|13485.39|13365.39|8
1645591020000|2022-02-23 04:37:00|13486.15|13366.15|13481.72|13361.72|13486.31|13366.31|13481.6|13361.6|9
1645591030000|2022-02-23 04:37:10|13481.98|13361.98|13485.92|13365.92|13485.92|13365.92|13481.67|13361.67|10
1645591040000|2022-02-23 04:37:20|13486.22|13366.22|13490.31|13370.31|13490.8|13370.8|13486.22|13366.22|10
1645591050000|2022-02-23 04:37:30|13490.45|13370.45|13494.05|13374.05|13494.05|13374.05|13490.45|13370.45|10
1645591060000|2022-02-23 04:37:40|13494.16|13374.16|13495.64|13375.64|13495.64|13375.64|13494.16|13374.16|10
1645591070000|2022-02-23 04:37:50|13495.82|13375.82|13500.27|13380.27|13500.27|13380.27|13495.71|13375.71|10
1645591080000|2022-02-23 04:38:00|13500.6|13380.6|13502.86|13382.86|13502.86|13382.86|13500.6|13380.6|10
1645591090000|2022-02-23 04:38:10|13502.52|13382.52|13505.66|13385.66|13505.66|13385.66|13502.52|13382.52|10
1645591100000|2022-02-23 04:38:20|13505.97|13385.97|13505.85|13385.85|13505.97|13385.97|13505.23|13385.23|10
1645591110000|2022-02-23 04:38:30|13505.87|13385.87|13503.54|13383.54|13505.87|13385.87|13503.54|13383.54|10
1645591120000|2022-02-23 04:38:40|13503.5|13383.5|13503.11|13383.11|13504.2|13384.2|13503.11|13383.11|10
1645591130000|2022-02-23 04:38:50|13503.25|13383.25|13501.24|13381.24|13503.44|13383.44|13500.98|13380.98|10
1645591140000|2022-02-23 04:39:00|13500.39|13380.39|13501.05|13381.05|13501.08|13381.08|13498.94|13378.94|10
1645591150000|2022-02-23 04:39:10|13500.86|13380.86|13502.72|13382.72|13502.72|13382.72|13500.86|13380.86|10
1645591160000|2022-02-23 04:39:20|13502.48|13382.48|13503.18|13383.18|13503.21|13383.21|13502.48|13382.48|10
1645591170000|2022-02-23 04:39:30|13503.39|13383.39|13503.26|13383.26|13503.83|13383.83|13503.22|13383.22|9
1645591180000|2022-02-23 04:39:40|13503.52|13383.52|13504.26|13384.26|13504.27|13384.27|13503.27|13383.27|10
1645591190000|2022-02-23 04:39:50|13504.46|13384.46|13506.11|13386.11|13506.11|13386.11|13504.46|13384.46|10
1645591200000|2022-02-23 04:40:00|13506.44|13386.44|13507.42|13387.42|13507.53|13387.53|13506.44|13386.44|9
1645591210000|2022-02-23 04:40:10|13507.61|13387.61|13508.77|13388.77|13508.77|13388.77|13507.61|13387.61|10
1645591220000|2022-02-23 04:40:20|13508.66|13388.66|13511.63|13391.63|13511.63|13391.63|13508.66|13388.66|10
1645591230000|2022-02-23 04:40:30|13511.65|13391.65|13514.13|13394.13|13514.27|13394.27|13511.65|13391.65|10
1645591240000|2022-02-23 04:40:40|13514.32|13394.32|13515.24|13395.24|13515.43|13395.43|13514.32|13394.32|10
1645591250000|2022-02-23 04:40:50|13515.39|13395.39|13519.67|13399.67|13519.67|13399.67|13515.39|13395.39|10
1645591260000|2022-02-23 04:41:00|13520.36|13400.36|13519.81|13399.81|13520.46|13400.46|13519.81|13399.81|10
1645591270000|2022-02-23 04:41:10|13519.5|13399.5|13519.72|13399.72|13520.79|13400.79|13519.16|13399.16|10
1645591280000|2022-02-23 04:41:20|13519.3|13399.3|13515.77|13395.77|13519.3|13399.3|13515.77|13395.77|10
1645591290000|2022-02-23 04:41:30|13515.09|13395.09|13512.71|13392.71|13515.09|13395.09|13512.71|13392.71|10
1645591300000|2022-02-23 04:41:40|13513.51|13393.51|13515.2|13395.2|13515.2|13395.2|13513.44|13393.44|10
1645591310000|2022-02-23 04:41:50|13515.32|13395.32|13518.75|13398.75|13518.75|13398.75|13514.68|13394.68|10
1645591320000|2022-02-23 04:42:00|13519.83|13399.83|13526.29|13406.29|13526.29|13406.29|13519.83|13399.83|10
1645591330000|2022-02-23 04:42:10|13531.08|13411.08|13543.64|13423.64|13543.64|13423.64|13531.08|13411.08|10
1645591340000|2022-02-23 04:42:20|13545.56|13425.56|13554.92|13434.92|13554.92|13434.92|13545.56|13425.56|10
1645591350000|2022-02-23 04:42:30|13555.13|13435.13|13554.51|13434.51|13556.04|13436.04|13553.56|13433.56|10
1645591360000|2022-02-23 04:42:40|13555.04|13435.04|13554.12|13434.12|13555.04|13435.04|13553.55|13433.55|10
1645591370000|2022-02-23 04:42:50|13554.24|13434.24|13556.07|13436.07|13556.07|13436.07|13554.23|13434.23|10
1645591380000|2022-02-23 04:43:00|13556.35|13436.35|13554.27|13434.27|13556.67|13436.67|13554.27|13434.27|10
1645591390000|2022-02-23 04:43:10|13554|13434|13550.14|13430.14|13554|13434|13550.14|13430.14|10
1645591400000|2022-02-23 04:43:20|13547.79|13427.79|13550.36|13430.36|13550.36|13430.36|13547.79|13427.79|10
1645591410000|2022-02-23 04:43:30|13551.14|13431.14|13552.19|13432.19|13552.44|13432.44|13551.14|13431.14|10
1645591420000|2022-02-23 04:43:40|13552.62|13432.62|13554.25|13434.25|13554.35|13434.35|13552.27|13432.27|10
1645591430000|2022-02-23 04:43:50|13554.54|13434.54|13554.96|13434.96|13555.25|13435.25|13554.54|13434.54|9
1645591440000|2022-02-23 04:44:00|13555.06|13435.06|13553.8|13433.8|13555.06|13435.06|13553.19|13433.19|9
1645591450000|2022-02-23 04:44:10|13553.58|13433.58|13554.11|13434.11|13554.18|13434.18|13553.4|13433.4|10
1645591460000|2022-02-23 04:44:20|13554.2|13434.2|13556.49|13436.49|13556.49|13436.49|13553.93|13433.93|9
1645591470000|2022-02-23 04:44:30|13556.57|13436.57|13560.53|13440.53|13560.53|13440.53|13556.3|13436.3|10
1645591480000|2022-02-23 04:44:40|13561.98|13441.98|13566.31|13446.31|13566.31|13446.31|13561.98|13441.98|10
1645591490000|2022-02-23 04:44:50|13566.78|13446.78|13568.98|13448.98|13569.01|13449.01|13566.78|13446.78|10
1645591500000|2022-02-23 04:45:00|13570.85|13450.85|13581.89|13461.89|13581.89|13461.89|13570.85|13450.85|10
1645591510000|2022-02-23 04:45:10|13582.02|13462.02|13584.97|13464.97|13584.97|13464.97|13581.19|13461.19|10
1645591520000|2022-02-23 04:45:20|13584.49|13464.49|13584.02|13464.02|13586.97|13466.97|13584.02|13464.02|10
1645591530000|2022-02-23 04:45:30|13583.86|13463.86|13579.4|13459.4|13583.86|13463.86|13579.13|13459.13|10
1645591540000|2022-02-23 04:45:40|13578.94|13458.94|13576.86|13456.86|13579.1|13459.1|13576.86|13456.86|10
1645591550000|2022-02-23 04:45:50|13577.25|13457.25|13572.22|13452.22|13577.25|13457.25|13572.22|13452.22|10
1645591560000|2022-02-23 04:46:00|13571.69|13451.69|13569.37|13449.37|13571.69|13451.69|13569.19|13449.19|10
1645591570000|2022-02-23 04:46:10|13568.77|13448.77|13566.92|13446.92|13568.77|13448.77|13566.87|13446.87|10
1645591580000|2022-02-23 04:46:20|13567.12|13447.12|13562.59|13442.59|13567.12|13447.12|13562.59|13442.59|10
1645591590000|2022-02-23 04:46:30|13562.53|13442.53|13558.27|13438.27|13562.53|13442.53|13558.27|13438.27|10
1645591600000|2022-02-23 04:46:40|13558.3|13438.3|13557.92|13437.92|13558.38|13438.38|13557.51|13437.51|10
1645591610000|2022-02-23 04:46:50|13558.15|13438.15|13559.55|13439.55|13559.58|13439.58|13557.87|13437.87|10
1645591620000|2022-02-23 04:47:00|13558.97|13438.97|13557.34|13437.34|13558.97|13438.97|13557.02|13437.02|10
1645591630000|2022-02-23 04:47:10|13557.42|13437.42|13560.23|13440.23|13560.5|13440.5|13557.25|13437.25|10
1645591640000|2022-02-23 04:47:20|13560.05|13440.05|13561.96|13441.96|13562.52|13442.52|13560.05|13440.05|10
1645591650000|2022-02-23 04:47:30|13561.94|13441.94|13563.46|13443.46|13563.58|13443.58|13561.92|13441.92|10
1645591660000|2022-02-23 04:47:40|13563.75|13443.75|13563.86|13443.86|13564.31|13444.31|13563.75|13443.75|10
1645591670000|2022-02-23 04:47:50|13563.82|13443.82|13559.83|13439.83|13563.82|13443.82|13559.83|13439.83|10
1645591680000|2022-02-23 04:48:00|13559.78|13439.78|13559.67|13439.67|13559.85|13439.85|13559.41|13439.41|10
1645591690000|2022-02-23 04:48:10|13559.76|13439.76|13561.46|13441.46|13561.61|13441.61|13559.28|13439.28|10
1645591700000|2022-02-23 04:48:20|13561.69|13441.69|13559.92|13439.92|13561.69|13441.69|13559.92|13439.92|10
1645591710000|2022-02-23 04:48:30|13560.27|13440.27|13558.3|13438.3|13560.27|13440.27|13558.3|13438.3|9
1645591720000|2022-02-23 04:48:40|13558.11|13438.11|13553.13|13433.13|13558.11|13438.11|13553.13|13433.13|10
1645591730000|2022-02-23 04:48:50|13552.82|13432.82|13552.68|13432.68|13553.49|13433.49|13552.68|13432.68|9
1645591740000|2022-02-23 04:49:00|13552.82|13432.82|13553.31|13433.31|13553.5|13433.5|13552.37|13432.37|10
1645591750000|2022-02-23 04:49:10|13553.28|13433.28|13555.09|13435.09|13555.09|13435.09|13553.28|13433.28|10
1645591760000|2022-02-23 04:49:20|13554.79|13434.79|13555.6|13435.6|13555.6|13435.6|13554.79|13434.79|10
1645591770000|2022-02-23 04:49:30|13556.44|13436.44|13556.34|13436.34|13556.51|13436.51|13555.8|13435.8|10
1645591780000|2022-02-23 04:49:40|13556.44|13436.44|13557.06|13437.06|13557.25|13437.25|13556.44|13436.44|9
1645591790000|2022-02-23 04:49:50|13556.6|13436.6|13557.38|13437.38|13557.5|13437.5|13556.35|13436.35|10
1645591800000|2022-02-23 04:50:00|13557.44|13437.44|13558.22|13438.22|13558.22|13438.22|13557.09|13437.09|9
1645591810000|2022-02-23 04:50:10|13558.75|13438.75|13558.72|13438.72|13559.85|13439.85|13558.72|13438.72|10
1645591820000|2022-02-23 04:50:20|13557.92|13437.92|13555.72|13435.72|13557.92|13437.92|13555.72|13435.72|10
1645591830000|2022-02-23 04:50:30|13555.33|13435.33|13554.68|13434.68|13555.4|13435.4|13554.67|13434.67|10
1645591840000|2022-02-23 04:50:40|13554.38|13434.38|13552.38|13432.38|13554.47|13434.47|13552.38|13432.38|10
1645591850000|2022-02-23 04:50:50|13552.4|13432.4|13548.22|13428.22|13552.4|13432.4|13548.22|13428.22|10
1645591860000|2022-02-23 04:51:00|13547.28|13427.28|13544.53|13424.53|13547.28|13427.28|13544.53|13424.53|10
1645591870000|2022-02-23 04:51:10|13544.83|13424.83|13545.72|13425.72|13546.02|13426.02|13544.83|13424.83|10
1645591880000|2022-02-23 04:51:20|13545.56|13425.56|13543.8|13423.8|13545.56|13425.56|13543.68|13423.68|10
1645591890000|2022-02-23 04:51:30|13543.73|13423.73|13543.73|13423.73|13543.73|13423.73|13542.57|13422.57|10
1645591900000|2022-02-23 04:51:40|13543.92|13423.92|13542.01|13422.01|13544.11|13424.11|13542.01|13422.01|10
1645591910000|2022-02-23 04:51:50|13541.93|13421.93|13541.09|13421.09|13542.02|13422.02|13541.09|13421.09|10
1645591920000|2022-02-23 04:52:00|13540.9|13420.9|13540.67|13420.67|13541.09|13421.09|13540.38|13420.38|10
1645591930000|2022-02-23 04:52:10|13540.36|13420.36|13541.16|13421.16|13541.51|13421.51|13540.23|13420.23|10
1645591940000|2022-02-23 04:52:20|13541.64|13421.64|13541.84|13421.84|13542.06|13422.06|13541.64|13421.64|8
1645591950000|2022-02-23 04:52:30|13541.86|13421.86|13542.17|13422.17|13542.17|13422.17|13541.78|13421.78|8
1645591960000|2022-02-23 04:52:40|13542.31|13422.31|13542.7|13422.7|13542.7|13422.7|13542.18|13422.18|9
1645591970000|2022-02-23 04:52:50|13542.68|13422.68|13543.77|13423.77|13543.77|13423.77|13542.51|13422.51|8
1645591980000|2022-02-23 04:53:00|13543.72|13423.72|13544.24|13424.24|13544.65|13424.65|13543.71|13423.71|9
1645591990000|2022-02-23 04:53:10|13544.03|13424.03|13545.57|13425.57|13545.57|13425.57|13543.68|13423.68|9
1645592000000|2022-02-23 04:53:20|13545.65|13425.65|13544.93|13424.93|13546.08|13426.08|13544.93|13424.93|10
1645592010000|2022-02-23 04:53:30|13544.44|13424.44|13543.08|13423.08|13544.44|13424.44|13543.07|13423.07|9
1645592020000|2022-02-23 04:53:40|13542.62|13422.62|13542.01|13422.01|13542.62|13422.62|13541.96|13421.96|8
1645592030000|2022-02-23 04:53:50|13541.52|13421.52|13535.28|13415.28|13541.52|13421.52|13535.17|13415.17|10
1645592040000|2022-02-23 04:54:00|13535.32|13415.32|13532.34|13412.34|13535.32|13415.32|13532.32|13412.32|10
1645592050000|2022-02-23 04:54:10|13531.68|13411.68|13534.58|13414.58|13534.58|13414.58|13531.66|13411.66|9
1645592060000|2022-02-23 04:54:20|13534.85|13414.85|13535.2|13415.2|13535.43|13415.43|13534.85|13414.85|9
1645592070000|2022-02-23 04:54:30|13536.59|13416.59|13537.53|13417.53|13537.54|13417.54|13536.56|13416.56|10
1645592080000|2022-02-23 04:54:40|13538.32|13418.32|13538.14|13418.14|13538.38|13418.38|13537.83|13417.83|10
1645592090000|2022-02-23 04:54:50|13538.33|13418.33|13538.3|13418.3|13538.63|13418.63|13538.15|13418.15|9
1645592100000|2022-02-23 04:55:00|13538.31|13418.31|13539.11|13419.11|13539.11|13419.11|13538.31|13418.31|10
1645592110000|2022-02-23 04:55:10|13539.18|13419.18|13539.09|13419.09|13539.6|13419.6|13537.85|13417.85|8
1645592120000|2022-02-23 04:55:20|13539.13|13419.13|13536.29|13416.29|13539.13|13419.13|13536.29|13416.29|9
1645592130000|2022-02-23 04:55:30|13536.25|13416.25|13536.63|13416.63|13536.67|13416.67|13536.25|13416.25|9
1645592140000|2022-02-23 04:55:40|13537.22|13417.22|13539.02|13419.02|13539.02|13419.02|13536.99|13416.99|9
1645592150000|2022-02-23 04:55:50|13539.24|13419.24|13539.79|13419.79|13539.88|13419.88|13539.24|13419.24|9
1645592160000|2022-02-23 04:56:00|13539.84|13419.84|13542.74|13422.74|13542.74|13422.74|13539.84|13419.84|9
1645592170000|2022-02-23 04:56:10|13542.63|13422.63|13542.56|13422.56|13543.09|13423.09|13542.56|13422.56|10
1645592180000|2022-02-23 04:56:20|13543.04|13423.04|13544.15|13424.15|13544.15|13424.15|13543.04|13423.04|8
1645592190000|2022-02-23 04:56:30|13544.22|13424.22|13546.66|13426.66|13546.66|13426.66|13544.22|13424.22|7
1645592200000|2022-02-23 04:56:40|13545.59|13425.59|13546.99|13426.99|13546.99|13426.99|13545.29|13425.29|9
1645592210000|2022-02-23 04:56:50|13547.31|13427.31|13549.3|13429.3|13549.32|13429.32|13547.31|13427.31|10
1645592220000|2022-02-23 04:57:00|13549.04|13429.04|13549.66|13429.66|13549.66|13429.66|13549.04|13429.04|10
1645592230000|2022-02-23 04:57:10|13549.58|13429.58|13552.78|13432.78|13553.14|13433.14|13549.58|13429.58|10
1645592240000|2022-02-23 04:57:20|13552.77|13432.77|13551.88|13431.88|13553.01|13433.01|13551.88|13431.88|10
1645592250000|2022-02-23 04:57:30|13550.66|13430.66|13548.51|13428.51|13550.77|13430.77|13548.23|13428.23|10
1645592260000|2022-02-23 04:57:40|13547.79|13427.79|13547.6|13427.6|13548.09|13428.09|13547.6|13427.6|9
1645592270000|2022-02-23 04:57:50|13547.5|13427.5|13548.68|13428.68|13548.68|13428.68|13547.4|13427.4|9
1645592280000|2022-02-23 04:58:00|13549.72|13429.72|13550.48|13430.48|13550.48|13430.48|13549.72|13429.72|10
1645592290000|2022-02-23 04:58:10|13550.1|13430.1|13552.12|13432.12|13552.12|13432.12|13550.1|13430.1|10
1645592300000|2022-02-23 04:58:20|13552.34|13432.34|13552.35|13432.35|13552.51|13432.51|13552.28|13432.28|9
1645592310000|2022-02-23 04:58:30|13552.18|13432.18|13552.64|13432.64|13552.99|13432.99|13552.18|13432.18|10
1645592320000|2022-02-23 04:58:40|13552.8|13432.8|13552.1|13432.1|13552.91|13432.91|13552.01|13432.01|9
1645592330000|2022-02-23 04:58:50|13551.94|13431.94|13557.48|13437.48|13557.48|13437.48|13551.94|13431.94|10
1645592340000|2022-02-23 04:59:00|13557.95|13437.95|13562.01|13442.01|13562.01|13442.01|13557.65|13437.65|10
1645592350000|2022-02-23 04:59:10|13562.68|13442.68|13563.63|13443.63|13563.78|13443.78|13562.68|13442.68|10
1645592360000|2022-02-23 04:59:20|13564.04|13444.04|13564.86|13444.86|13565.24|13445.24|13564.04|13444.04|10
1645592370000|2022-02-23 04:59:30|13564.17|13444.17|13565.82|13445.82|13565.89|13445.89|13564.17|13444.17|10
1645592380000|2022-02-23 04:59:40|13565.93|13445.93|13565.68|13445.68|13565.94|13445.94|13565.08|13445.08|10
1645592390000|2022-02-23 04:59:50|13565.88|13445.88|13564.15|13444.15|13565.88|13445.88|13563.41|13443.41|10
1645592400000|2022-02-23 05:00:00|13563.99|13443.99|13566.53|13446.53|13566.53|13446.53|13563.88|13443.88|10
1645592410000|2022-02-23 05:00:10|13566.57|13446.57|13571.69|13451.69|13571.69|13451.69|13566.45|13446.45|10
1645592420000|2022-02-23 05:00:20|13571.44|13451.44|13573.03|13453.03|13573.03|13453.03|13571.44|13451.44|10
1645592430000|2022-02-23 05:00:30|13572.84|13452.84|13573.51|13453.51|13573.97|13453.97|13572.46|13452.46|10
1645592440000|2022-02-23 05:00:40|13573.43|13453.43|13574.61|13454.61|13574.63|13454.63|13573.38|13453.38|10
1645592450000|2022-02-23 05:00:50|13574.93|13454.93|13574.97|13454.97|13574.97|13454.97|13574.54|13454.54|10
1645592460000|2022-02-23 05:01:00|13575.66|13455.66|13577.04|13457.04|13577.35|13457.35|13575.66|13455.66|10
1645592470000|2022-02-23 05:01:10|13577.06|13457.06|13578.93|13458.93|13578.93|13458.93|13576.88|13456.88|9
1645592480000|2022-02-23 05:01:20|13580.38|13460.38|13582.32|13462.32|13582.32|13462.32|13580.38|13460.38|10
1645592490000|2022-02-23 05:01:30|13582.3|13462.3|13582.2|13462.2|13582.57|13462.57|13582.2|13462.2|9
1645592500000|2022-02-23 05:01:40|13582.19|13462.19|13582.54|13462.54|13582.61|13462.61|13581.99|13461.99|10
1645592510000|2022-02-23 05:01:50|13583.46|13463.46|13588.27|13468.27|13588.27|13468.27|13583.44|13463.44|10
1645592520000|2022-02-23 05:02:00|13588.17|13468.17|13589.33|13469.33|13589.33|13469.33|13588.12|13468.12|10
1645592530000|2022-02-23 05:02:10|13588.98|13468.98|13588.92|13468.92|13589.3|13469.3|13588.45|13468.45|10
1645592540000|2022-02-23 05:02:20|13588.95|13468.95|13587.59|13467.59|13589.7|13469.7|13587.59|13467.59|10
1645592550000|2022-02-23 05:02:30|13587.69|13467.69|13589.04|13469.04|13589.04|13469.04|13587.69|13467.69|10
1645592560000|2022-02-23 05:02:40|13588.42|13468.42|13589.81|13469.81|13589.81|13469.81|13588.37|13468.37|9
1645592570000|2022-02-23 05:02:50|13589.73|13469.73|13592.52|13472.52|13592.71|13472.71|13589.73|13469.73|10
1645592580000|2022-02-23 05:03:00|13593.48|13473.48|13597.97|13477.97|13597.97|13477.97|13593.48|13473.48|9
1645592590000|2022-02-23 05:03:10|13598.21|13478.21|13598.6|13478.6|13599.44|13479.44|13598.21|13478.21|9
1645592600000|2022-02-23 05:03:20|13598.5|13478.5|13601.39|13481.39|13601.39|13481.39|13598.48|13478.48|10
1645592610000|2022-02-23 05:03:30|13601.59|13481.59|13602.15|13482.15|13602.53|13482.53|13601.59|13481.59|10
1645592620000|2022-02-23 05:03:40|13602.07|13482.07|13600.48|13480.48|13602.25|13482.25|13600.32|13480.32|10
1645592630000|2022-02-23 05:03:50|13600.17|13480.17|13599.46|13479.46|13600.17|13480.17|13599.35|13479.35|10
1645592640000|2022-02-23 05:04:00|13599.48|13479.48|13600.65|13480.65|13600.65|13480.65|13599.3|13479.3|10
1645592650000|2022-02-23 05:04:10|13600.99|13480.99|13604.06|13484.06|13604.06|13484.06|13600.99|13480.99|10
1645592660000|2022-02-23 05:04:20|13606.77|13486.77|13610.93|13490.93|13610.93|13490.93|13606.77|13486.77|10
1645592670000|2022-02-23 05:04:30|13610.94|13490.94|13611|13491|13611.27|13491.27|13610.36|13490.36|10
1645592680000|2022-02-23 05:04:40|13610.13|13490.13|13610.19|13490.19|13610.19|13490.19|13609.61|13489.61|10
1645592690000|2022-02-23 05:04:50|13610.15|13490.15|13610.28|13490.28|13610.28|13490.28|13609.58|13489.58|10
1645592700000|2022-02-23 05:05:00|13610.99|13490.99|13611.47|13491.47|13611.63|13491.63|13610.99|13490.99|10
1645592710000|2022-02-23 05:05:10|13611.5|13491.5|13612.22|13492.22|13612.22|13492.22|13610.71|13490.71|10
1645592720000|2022-02-23 05:05:20|13612.12|13492.12|13612.54|13492.54|13613.1|13493.1|13611.98|13491.98|10
1645592730000|2022-02-23 05:05:30|13612.36|13492.36|13612.89|13492.89|13613.29|13493.29|13612.17|13492.17|9
1645592740000|2022-02-23 05:05:40|13613.11|13493.11|13616.72|13496.72|13616.72|13496.72|13613.11|13493.11|10
1645592750000|2022-02-23 05:05:50|13617.3|13497.3|13619.92|13499.92|13619.92|13499.92|13617.3|13497.3|10
1645592760000|2022-02-23 05:06:00|13620.12|13500.12|13619.57|13499.57|13620.43|13500.43|13619.57|13499.57|9
1645592770000|2022-02-23 05:06:10|13620.07|13500.07|13618.38|13498.38|13620.07|13500.07|13617.95|13497.95|9
1645592780000|2022-02-23 05:06:20|13618.89|13498.89|13619.86|13499.86|13620.25|13500.25|13618.89|13498.89|10
1645592790000|2022-02-23 05:06:30|13619.99|13499.99|13620.7|13500.7|13620.73|13500.73|13619.69|13499.69|10
1645592800000|2022-02-23 05:06:40|13620.66|13500.66|13622.12|13502.12|13622.12|13502.12|13620.53|13500.53|9
1645592810000|2022-02-23 05:06:50|13621.67|13501.67|13619.49|13499.49|13621.67|13501.67|13619.49|13499.49|10
1645592820000|2022-02-23 05:07:00|13619.72|13499.72|13620.61|13500.61|13620.61|13500.61|13619.34|13499.34|9
1645592830000|2022-02-23 05:07:10|13621.08|13501.08|13624.61|13504.61|13624.61|13504.61|13621.08|13501.08|10
1645592840000|2022-02-23 05:07:20|13625.2|13505.2|13625.64|13505.64|13626.19|13506.19|13625.04|13505.04|10
1645592850000|2022-02-23 05:07:30|13625.57|13505.57|13627.67|13507.67|13628.16|13508.16|13625.57|13505.57|10
1645592860000|2022-02-23 05:07:40|13627.7|13507.7|13632.1|13512.1|13632.1|13512.1|13627.7|13507.7|10
1645592870000|2022-02-23 05:07:50|13631.96|13511.96|13632.72|13512.72|13632.77|13512.77|13631.68|13511.68|10
1645592880000|2022-02-23 05:08:00|13632.82|13512.82|13634.85|13514.85|13634.85|13514.85|13632.66|13512.66|10
1645592890000|2022-02-23 05:08:10|13634.97|13514.97|13633.18|13513.18|13635.16|13515.16|13632.63|13512.63|10
1645592900000|2022-02-23 05:08:20|13632.79|13512.79|13628.65|13508.65|13632.79|13512.79|13628.65|13508.65|10
1645592910000|2022-02-23 05:08:30|13626.45|13506.45|13622.64|13502.64|13626.52|13506.52|13622.42|13502.42|10
1645592920000|2022-02-23 05:08:40|13622.73|13502.73|13622.81|13502.81|13622.86|13502.86|13622.56|13502.56|10
1645592930000|2022-02-23 05:08:50|13622.54|13502.54|13620.66|13500.66|13622.54|13502.54|13620.66|13500.66|10
1645592940000|2022-02-23 05:09:00|13620.73|13500.73|13619.77|13499.77|13620.76|13500.76|13619.77|13499.77|10
1645592950000|2022-02-23 05:09:10|13619.92|13499.92|13619.84|13499.84|13620.43|13500.43|13619.83|13499.83|9
1645592960000|2022-02-23 05:09:20|13619.98|13499.98|13618.75|13498.75|13619.98|13499.98|13618.75|13498.75|10
1645592970000|2022-02-23 05:09:30|13618.68|13498.68|13618.37|13498.37|13618.9|13498.9|13618.08|13498.08|10
1645592980000|2022-02-23 05:09:40|13618.22|13498.22|13616.29|13496.29|13618.22|13498.22|13616.22|13496.22|9
1645592990000|2022-02-23 05:09:50|13616.01|13496.01|13612.75|13492.75|13616.01|13496.01|13612.7|13492.7|10
1645593000000|2022-02-23 05:10:00|13612.67|13492.67|13609.81|13489.81|13612.67|13492.67|13609.81|13489.81|10
1645593010000|2022-02-23 05:10:10|13608.12|13488.12|13594.66|13474.66|13608.12|13488.12|13594.66|13474.66|10
1645593020000|2022-02-23 05:10:20|13594.42|13474.42|13591.39|13471.39|13594.42|13474.42|13591.29|13471.29|9
1645593030000|2022-02-23 05:10:30|13591.27|13471.27|13587.28|13467.28|13591.27|13471.27|13587.18|13467.18|10
1645593040000|2022-02-23 05:10:40|13585.46|13465.46|13584.17|13464.17|13585.61|13465.61|13584.04|13464.04|9
1645593050000|2022-02-23 05:10:50|13584.34|13464.34|13583.75|13463.75|13584.34|13464.34|13583.26|13463.26|10
1645593060000|2022-02-23 05:11:00|13583.22|13463.22|13583.4|13463.4|13583.75|13463.75|13583.01|13463.01|10
1645593070000|2022-02-23 05:11:10|13583.03|13463.03|13583.84|13463.84|13585.56|13465.56|13583.03|13463.03|10
1645593080000|2022-02-23 05:11:20|13582.63|13462.63|13582.81|13462.81|13583.83|13463.83|13582.63|13462.63|10
1645593090000|2022-02-23 05:11:30|13582.11|13462.11|13579.5|13459.5|13582.11|13462.11|13579.5|13459.5|10
1645593100000|2022-02-23 05:11:40|13579.82|13459.82|13577.03|13457.03|13579.82|13459.82|13577.03|13457.03|10
1645593110000|2022-02-23 05:11:50|13577.36|13457.36|13574.78|13454.78|13577.36|13457.36|13574.78|13454.78|10
1645593120000|2022-02-23 05:12:00|13574.92|13454.92|13575.5|13455.5|13575.5|13455.5|13574.67|13454.67|10
1645593130000|2022-02-23 05:12:10|13575.64|13455.64|13578.54|13458.54|13579.42|13459.42|13575.64|13455.64|10
1645593140000|2022-02-23 05:12:20|13578.78|13458.78|13578.58|13458.58|13579.05|13459.05|13578.28|13458.28|9
1645593150000|2022-02-23 05:12:30|13579.03|13459.03|13576.6|13456.6|13579.03|13459.03|13576.59|13456.59|9
1645593160000|2022-02-23 05:12:40|13576.55|13456.55|13576.06|13456.06|13577.43|13457.43|13576.06|13456.06|9
1645593170000|2022-02-23 05:12:50|13576.27|13456.27|13576.07|13456.07|13576.27|13456.27|13575.62|13455.62|8
1645593180000|2022-02-23 05:13:00|13576.03|13456.03|13576.39|13456.39|13576.58|13456.58|13576.03|13456.03|9
1645593190000|2022-02-23 05:13:10|13576.41|13456.41|13578.06|13458.06|13578.06|13458.06|13575.31|13455.31|10
1645593200000|2022-02-23 05:13:20|13578.3|13458.3|13582.31|13462.31|13582.31|13462.31|13578.3|13458.3|10
1645593210000|2022-02-23 05:13:30|13582.46|13462.46|13585.11|13465.11|13585.11|13465.11|13582.46|13462.46|9
1645593220000|2022-02-23 05:13:40|13585.09|13465.09|13585.76|13465.76|13587.19|13467.19|13585.09|13465.09|10
1645593230000|2022-02-23 05:13:50|13585.32|13465.32|13584.35|13464.35|13585.54|13465.54|13584.35|13464.35|9
1645593240000|2022-02-23 05:14:00|13583.21|13463.21|13583.57|13463.57|13583.57|13463.57|13582.76|13462.76|9
1645593250000|2022-02-23 05:14:10|13583.58|13463.58|13585.02|13465.02|13585.04|13465.04|13583.58|13463.58|10
1645593260000|2022-02-23 05:14:20|13585.53|13465.53|13588.41|13468.41|13588.41|13468.41|13585.53|13465.53|9
1645593270000|2022-02-23 05:14:30|13588.39|13468.39|13589.03|13469.03|13589.15|13469.15|13588.38|13468.38|10
1645593280000|2022-02-23 05:14:40|13588.57|13468.57|13588.21|13468.21|13588.74|13468.74|13588.21|13468.21|9
1645593290000|2022-02-23 05:14:50|13587.6|13467.6|13587.55|13467.55|13587.61|13467.61|13586.92|13466.92|10
1645593300000|2022-02-23 05:15:00|13587.5|13467.5|13588.44|13468.44|13588.6|13468.6|13587.5|13467.5|9
1645593310000|2022-02-23 05:15:10|13588.35|13468.35|13588.21|13468.21|13588.48|13468.48|13588.21|13468.21|9
1645593320000|2022-02-23 05:15:20|13588.09|13468.09|13588.16|13468.16|13588.62|13468.62|13587.58|13467.58|8
1645593330000|2022-02-23 05:15:30|13588.25|13468.25|13589.91|13469.91|13590.14|13470.14|13588.25|13468.25|8
1645593340000|2022-02-23 05:15:40|13589.76|13469.76|13590.52|13470.52|13590.93|13470.93|13589.76|13469.76|10
1645593350000|2022-02-23 05:15:50|13590.27|13470.27|13588.62|13468.62|13590.88|13470.88|13588.62|13468.62|9
1645593360000|2022-02-23 05:16:00|13588.71|13468.71|13588.1|13468.1|13588.84|13468.84|13587.81|13467.81|10
1645593370000|2022-02-23 05:16:10|13587.74|13467.74|13587.22|13467.22|13587.95|13467.95|13586.67|13466.67|8
1645593380000|2022-02-23 05:16:20|13586.99|13466.99|13577.65|13457.65|13587.19|13467.19|13577.65|13457.65|9
1645593390000|2022-02-23 05:16:30|13574.47|13454.47|13565.12|13445.12|13574.47|13454.47|13564.85|13444.85|10
1645593400000|2022-02-23 05:16:40|13565.23|13445.23|13562.71|13442.71|13566.41|13446.41|13562.71|13442.71|10
1645593410000|2022-02-23 05:16:50|13562.21|13442.21|13559.62|13439.62|13562.21|13442.21|13559.62|13439.62|8
1645593420000|2022-02-23 05:17:00|13559.45|13439.45|13554.2|13434.2|13559.45|13439.45|13553.99|13433.99|10
1645593430000|2022-02-23 05:17:10|13554.14|13434.14|13552.59|13432.59|13554.14|13434.14|13551.94|13431.94|10
1645593440000|2022-02-23 05:17:20|13552.67|13432.67|13553.02|13433.02|13553.74|13433.74|13552.46|13432.46|10
1645593450000|2022-02-23 05:17:30|13553.35|13433.35|13554.88|13434.88|13555.16|13435.16|13553.35|13433.35|10
1645593460000|2022-02-23 05:17:40|13555.37|13435.37|13555.22|13435.22|13555.45|13435.45|13554.97|13434.97|10
1645593470000|2022-02-23 05:17:50|13556.14|13436.14|13557.36|13437.36|13557.38|13437.38|13556.14|13436.14|10
1645593480000|2022-02-23 05:18:00|13558.59|13438.59|13560.39|13440.39|13560.99|13440.99|13558.59|13438.59|10
1645593490000|2022-02-23 05:18:10|13560.32|13440.32|13562.17|13442.17|13562.17|13442.17|13560.32|13440.32|10
1645593500000|2022-02-23 05:18:20|13562.23|13442.23|13562.48|13442.48|13562.67|13442.67|13561.57|13441.57|10
1645593510000|2022-02-23 05:18:30|13562.15|13442.15|13561.58|13441.58|13562.49|13442.49|13561.58|13441.58|10
1645593520000|2022-02-23 05:18:40|13561.69|13441.69|13557.74|13437.74|13561.69|13441.69|13557.74|13437.74|10
1645593530000|2022-02-23 05:18:50|13557.56|13437.56|13555.93|13435.93|13557.56|13437.56|13555.93|13435.93|10
1645593540000|2022-02-23 05:19:00|13555.52|13435.52|13554.99|13434.99|13555.52|13435.52|13554.68|13434.68|10
1645593550000|2022-02-23 05:19:10|13555.31|13435.31|13559.38|13439.38|13559.38|13439.38|13555.31|13435.31|10
1645593560000|2022-02-23 05:19:20|13560.39|13440.39|13561.38|13441.38|13561.38|13441.38|13560.22|13440.22|8
1645593570000|2022-02-23 05:19:30|13561.11|13441.11|13560.26|13440.26|13561.57|13441.57|13560.26|13440.26|10
1645593580000|2022-02-23 05:19:40|13559.42|13439.42|13555.16|13435.16|13559.42|13439.42|13555.16|13435.16|9
1645593590000|2022-02-23 05:19:50|13554.92|13434.92|13550.25|13430.25|13554.92|13434.92|13550.25|13430.25|10
1645593600000|2022-02-23 05:20:00|13549.77|13429.77|13548.36|13428.36|13549.77|13429.77|13548.08|13428.08|10
1645593610000|2022-02-23 05:20:10|13548.45|13428.45|13546.37|13426.37|13548.45|13428.45|13546.18|13426.18|10
1645593620000|2022-02-23 05:20:20|13545.81|13425.81|13546.22|13426.22|13546.22|13426.22|13545.51|13425.51|9
1645593630000|2022-02-23 05:20:30|13546.08|13426.08|13546.62|13426.62|13546.62|13426.62|13545.52|13425.52|9
1645593640000|2022-02-23 05:20:40|13546.86|13426.86|13546.58|13426.58|13547.2|13427.2|13546.28|13426.28|9
1645593650000|2022-02-23 05:20:50|13546.72|13426.72|13549.76|13429.76|13549.76|13429.76|13546.72|13426.72|10
1645593660000|2022-02-23 05:21:00|13550.11|13430.11|13552.31|13432.31|13552.31|13432.31|13550.11|13430.11|10
1645593670000|2022-02-23 05:21:10|13552.94|13432.94|13550.61|13430.61|13552.96|13432.96|13550.61|13430.61|10
1645593680000|2022-02-23 05:21:20|13549.87|13429.87|13547.46|13427.46|13549.87|13429.87|13547.46|13427.46|10
1645593690000|2022-02-23 05:21:30|13547.81|13427.81|13546.3|13426.3|13547.87|13427.87|13546.3|13426.3|10
1645593700000|2022-02-23 05:21:40|13546.26|13426.26|13544.95|13424.95|13546.48|13426.48|13544.95|13424.95|10
1645593710000|2022-02-23 05:21:50|13543.71|13423.71|13542.47|13422.47|13543.92|13423.92|13542.15|13422.15|9
1645593720000|2022-02-23 05:22:00|13542.39|13422.39|13538.84|13418.84|13542.39|13422.39|13538.84|13418.84|10
1645593730000|2022-02-23 05:22:10|13538.61|13418.61|13539.48|13419.48|13540.73|13420.73|13538.61|13418.61|10
1645593740000|2022-02-23 05:22:20|13539.43|13419.43|13544.9|13424.9|13544.9|13424.9|13539.43|13419.43|10
1645593750000|2022-02-23 05:22:30|13544.65|13424.65|13547.39|13427.39|13547.39|13427.39|13544.65|13424.65|10
1645593760000|2022-02-23 05:22:40|13547.57|13427.57|13549.77|13429.77|13549.95|13429.95|13547.57|13427.57|10
1645593770000|2022-02-23 05:22:50|13550.03|13430.03|13550.43|13430.43|13551.09|13431.09|13550.03|13430.03|10
1645593780000|2022-02-23 05:23:00|13549.41|13429.41|13548.06|13428.06|13549.41|13429.41|13548.06|13428.06|10
1645593790000|2022-02-23 05:23:10|13548.25|13428.25|13548.08|13428.08|13548.57|13428.57|13547.77|13427.77|7
1645593800000|2022-02-23 05:23:20|13547.9|13427.9|13547.28|13427.28|13548.25|13428.25|13547.28|13427.28|8
1645593810000|2022-02-23 05:23:30|13546.09|13426.09|13543.31|13423.31|13546.09|13426.09|13543.31|13423.31|10
1645593820000|2022-02-23 05:23:40|13543.05|13423.05|13542.08|13422.08|13543.05|13423.05|13541.8|13421.8|10
1645593830000|2022-02-23 05:23:50|13542.09|13422.09|13541.65|13421.65|13542.19|13422.19|13541.56|13421.56|10
1645593840000|2022-02-23 05:24:00|13541.91|13421.91|13542.7|13422.7|13542.7|13422.7|13541.91|13421.91|9
1645593850000|2022-02-23 05:24:10|13542.71|13422.71|13542.08|13422.08|13542.71|13422.71|13541.52|13421.52|9
1645593860000|2022-02-23 05:24:20|13542.43|13422.43|13542.29|13422.29|13542.68|13422.68|13542.15|13422.15|10
1645593870000|2022-02-23 05:24:30|13542.38|13422.38|13542.27|13422.27|13542.38|13422.38|13541.83|13421.83|8
1645593880000|2022-02-23 05:24:40|13542.25|13422.25|13542.06|13422.06|13543.19|13423.19|13541.95|13421.95|8
1645593890000|2022-02-23 05:24:50|13542.07|13422.07|13541.74|13421.74|13542.07|13422.07|13541.17|13421.17|9
1645593900000|2022-02-23 05:25:00|13542.21|13422.21|13542.08|13422.08|13542.7|13422.7|13542.08|13422.08|10
1645593910000|2022-02-23 05:25:10|13541.44|13421.44|13537.58|13417.58|13541.47|13421.47|13537.58|13417.58|10
1645593920000|2022-02-23 05:25:20|13536.64|13416.64|13535.19|13415.19|13536.64|13416.64|13535|13415|9
1645593930000|2022-02-23 05:25:30|13534.91|13414.91|13537.19|13417.19|13537.19|13417.19|13534.91|13414.91|10
1645593940000|2022-02-23 05:25:40|13537.6|13417.6|13537.73|13417.73|13538.4|13418.4|13537.6|13417.6|9
1645593950000|2022-02-23 05:25:50|13537.85|13417.85|13538.33|13418.33|13538.38|13418.38|13537.85|13417.85|9
1645593960000|2022-02-23 05:26:00|13538.39|13418.39|13538.46|13418.46|13539.5|13419.5|13538.38|13418.38|10
1645593970000|2022-02-23 05:26:10|13538.5|13418.5|13539.79|13419.79|13539.98|13419.98|13538.42|13418.42|9
1645593980000|2022-02-23 05:26:20|13540.31|13420.31|13544.85|13424.85|13544.85|13424.85|13540.31|13420.31|9
1645593990000|2022-02-23 05:26:30|13545.27|13425.27|13543.92|13423.92|13545.48|13425.48|13543.92|13423.92|10
1645594000000|2022-02-23 05:26:40|13544.05|13424.05|13542.62|13422.62|13544.47|13424.47|13542.62|13422.62|10
1645594010000|2022-02-23 05:26:50|13542.02|13422.02|13541.54|13421.54|13542.02|13422.02|13540.83|13420.83|10
1645594020000|2022-02-23 05:27:00|13541.74|13421.74|13542.91|13422.91|13543.03|13423.03|13541.74|13421.74|10
1645594030000|2022-02-23 05:27:10|13543.08|13423.08|13544.5|13424.5|13544.58|13424.58|13543.08|13423.08|9
1645594040000|2022-02-23 05:27:20|13544.73|13424.73|13543.76|13423.76|13544.88|13424.88|13543.71|13423.71|9
1645594050000|2022-02-23 05:27:30|13543.63|13423.63|13545.76|13425.76|13545.76|13425.76|13543.63|13423.63|10
1645594060000|2022-02-23 05:27:40|13546.85|13426.85|13548.43|13428.43|13548.58|13428.58|13546.85|13426.85|10
1645594070000|2022-02-23 05:27:50|13548.2|13428.2|13547.44|13427.44|13548.2|13428.2|13547.21|13427.21|9
1645594080000|2022-02-23 05:28:00|13547.46|13427.46|13547.18|13427.18|13547.46|13427.46|13546.86|13426.86|10
1645594090000|2022-02-23 05:28:10|13547.46|13427.46|13549.28|13429.28|13549.28|13429.28|13547.46|13427.46|10
1645594100000|2022-02-23 05:28:20|13549.49|13429.49|13550.8|13430.8|13550.8|13430.8|13549.49|13429.49|9
1645594110000|2022-02-23 05:28:30|13551.07|13431.07|13554.56|13434.56|13554.56|13434.56|13551.07|13431.07|10
1645594120000|2022-02-23 05:28:40|13554.48|13434.48|13558.61|13438.61|13558.73|13438.73|13554.48|13434.48|10
1645594130000|2022-02-23 05:28:50|13558.42|13438.42|13557.74|13437.74|13558.42|13438.42|13557.27|13437.27|10
1645594140000|2022-02-23 05:29:00|13557.4|13437.4|13559.01|13439.01|13559.01|13439.01|13557.29|13437.29|9
1645594150000|2022-02-23 05:29:10|13559.47|13439.47|13557.71|13437.71|13559.47|13439.47|13557.71|13437.71|10
1645594160000|2022-02-23 05:29:20|13557.45|13437.45|13559.56|13439.56|13559.56|13439.56|13557.33|13437.33|10
1645594170000|2022-02-23 05:29:30|13559.69|13439.69|13559.31|13439.31|13559.9|13439.9|13559.31|13439.31|10
1645594180000|2022-02-23 05:29:40|13559.32|13439.32|13556.79|13436.79|13559.32|13439.32|13556.79|13436.79|9
1645594190000|2022-02-23 05:29:50|13556.78|13436.78|13555.74|13435.74|13556.78|13436.78|13555.66|13435.66|10
1645594200000|2022-02-23 05:30:00|13555.91|13435.91|13557.14|13437.14|13557.14|13437.14|13555.91|13435.91|8
1645594210000|2022-02-23 05:30:10|13557.35|13437.35|13557.53|13437.53|13559.07|13439.07|13557.35|13437.35|10
1645594220000|2022-02-23 05:30:20|13557.52|13437.52|13554.39|13434.39|13557.52|13437.52|13554.38|13434.38|10
1645594230000|2022-02-23 05:30:30|13554.38|13434.38|13552.94|13432.94|13554.38|13434.38|13552.83|13432.83|10
1645594240000|2022-02-23 05:30:40|13552.88|13432.88|13553.23|13433.23|13553.4|13433.4|13552.88|13432.88|10
1645594250000|2022-02-23 05:30:50|13553.35|13433.35|13553.12|13433.12|13553.48|13433.48|13552.93|13432.93|10
1645594260000|2022-02-23 05:31:00|13553.07|13433.07|13552.78|13432.78|13553.07|13433.07|13552.37|13432.37|10
1645594270000|2022-02-23 05:31:10|13552.98|13432.98|13555.08|13435.08|13555.08|13435.08|13552.92|13432.92|9
1645594280000|2022-02-23 05:31:20|13555.53|13435.53|13559.37|13439.37|13559.37|13439.37|13554.84|13434.84|10
1645594290000|2022-02-23 05:31:30|13560.13|13440.13|13564.72|13444.72|13564.72|13444.72|13560.13|13440.13|10
1645594300000|2022-02-23 05:31:40|13565.51|13445.51|13567.05|13447.05|13567.05|13447.05|13565.32|13445.32|8
1645594310000|2022-02-23 05:31:50|13566.91|13446.91|13569.37|13449.37|13569.37|13449.37|13566.91|13446.91|10
1645594320000|2022-02-23 05:32:00|13569.48|13449.48|13569.4|13449.4|13570.94|13450.94|13569.25|13449.25|10
1645594330000|2022-02-23 05:32:10|13569.35|13449.35|13569.36|13449.36|13570.42|13450.42|13569.14|13449.14|9
1645594340000|2022-02-23 05:32:20|13569.96|13449.96|13571.37|13451.37|13571.5|13451.5|13569.65|13449.65|10
1645594350000|2022-02-23 05:32:30|13571.5|13451.5|13573.01|13453.01|13573.01|13453.01|13571.36|13451.36|10
1645594360000|2022-02-23 05:32:40|13575.12|13455.12|13578.7|13458.7|13578.7|13458.7|13575.12|13455.12|9
1645594370000|2022-02-23 05:32:50|13579.3|13459.3|13579.5|13459.5|13580.3|13460.3|13579.3|13459.3|10
1645594380000|2022-02-23 05:33:00|13579.94|13459.94|13581.5|13461.5|13582.74|13462.74|13579.67|13459.67|10
1645594390000|2022-02-23 05:33:10|13580.56|13460.56|13575.91|13455.91|13580.56|13460.56|13575.91|13455.91|10
1645594400000|2022-02-23 05:33:20|13575.79|13455.79|13573.53|13453.53|13575.87|13455.87|13573.53|13453.53|10
1645594410000|2022-02-23 05:33:30|13573.36|13453.36|13571.68|13451.68|13573.36|13453.36|13571.68|13451.68|9
1645594420000|2022-02-23 05:33:40|13571.1|13451.1|13570.03|13450.03|13571.1|13451.1|13569.63|13449.63|8
1645594430000|2022-02-23 05:33:50|13570.25|13450.25|13569.75|13449.75|13570.97|13450.97|13569.56|13449.56|9
1645594440000|2022-02-23 05:34:00|13569.78|13449.78|13567.31|13447.31|13569.78|13449.78|13567.2|13447.2|10
1645594450000|2022-02-23 05:34:10|13568.18|13448.18|13566.54|13446.54|13568.18|13448.18|13566.54|13446.54|9
1645594460000|2022-02-23 05:34:20|13566.39|13446.39|13563.47|13443.47|13566.39|13446.39|13563.11|13443.11|10
1645594470000|2022-02-23 05:34:30|13563.41|13443.41|13563.07|13443.07|13563.88|13443.88|13562.84|13442.84|10
1645594480000|2022-02-23 05:34:40|13562.26|13442.26|13561.23|13441.23|13562.26|13442.26|13561.12|13441.12|10
1645594490000|2022-02-23 05:34:50|13561.01|13441.01|13557.55|13437.55|13561.2|13441.2|13557.55|13437.55|9
1645594500000|2022-02-23 05:35:00|13557.41|13437.41|13554.86|13434.86|13557.41|13437.41|13554.86|13434.86|8
1645594510000|2022-02-23 05:35:10|13554.64|13434.64|13553.43|13433.43|13554.64|13434.64|13551.66|13431.66|10
1645594520000|2022-02-23 05:35:20|13553.62|13433.62|13555.83|13435.83|13555.83|13435.83|13553.62|13433.62|9
1645594530000|2022-02-23 05:35:30|13555.78|13435.78|13556.62|13436.62|13556.73|13436.73|13555.46|13435.46|10
1645594540000|2022-02-23 05:35:40|13556.99|13436.99|13556.42|13436.42|13557.43|13437.43|13556.42|13436.42|9
1645594550000|2022-02-23 05:35:50|13556.17|13436.17|13552.9|13432.9|13556.17|13436.17|13552.9|13432.9|10
1645594560000|2022-02-23 05:36:00|13552.97|13432.97|13551.84|13431.84|13552.97|13432.97|13551.84|13431.84|10
1645594570000|2022-02-23 05:36:10|13551.73|13431.73|13552.46|13432.46|13552.46|13432.46|13551.44|13431.44|9
1645594580000|2022-02-23 05:36:20|13552.71|13432.71|13552.98|13432.98|13552.98|13432.98|13552.56|13432.56|8
1645594590000|2022-02-23 05:36:30|13553|13433|13552.61|13432.61|13553.47|13433.47|13552.4|13432.4|9
1645594600000|2022-02-23 05:36:40|13552.41|13432.41|13553.07|13433.07|13553.07|13433.07|13551.85|13431.85|10
1645594610000|2022-02-23 05:36:50|13553.01|13433.01|13552.93|13432.93|13553.76|13433.76|13552.77|13432.77|9
1645594620000|2022-02-23 05:37:00|13552.74|13432.74|13550.93|13430.93|13552.74|13432.74|13550.93|13430.93|10
1645594630000|2022-02-23 05:37:10|13550.9|13430.9|13548.13|13428.13|13550.9|13430.9|13548.13|13428.13|10
1645594640000|2022-02-23 05:37:20|13548.24|13428.24|13546.7|13426.7|13548.44|13428.44|13546.61|13426.61|9
1645594650000|2022-02-23 05:37:30|13546.61|13426.61|13544.62|13424.62|13546.61|13426.61|13544.62|13424.62|9
1645594660000|2022-02-23 05:37:40|13544.39|13424.39|13542.98|13422.98|13544.42|13424.42|13542.98|13422.98|9
1645594670000|2022-02-23 05:37:50|13543.02|13423.02|13543.08|13423.08|13543.67|13423.67|13543.02|13423.02|9
1645594680000|2022-02-23 05:38:00|13543.12|13423.12|13545.63|13425.63|13545.63|13425.63|13543.12|13423.12|8
1645594690000|2022-02-23 05:38:10|13545.98|13425.98|13549.16|13429.16|13549.3|13429.3|13545.98|13425.98|9
1645594700000|2022-02-23 05:38:20|13549.19|13429.19|13547.16|13427.16|13549.19|13429.19|13547.16|13427.16|8
1645594710000|2022-02-23 05:38:30|13547.01|13427.01|13546.42|13426.42|13547.01|13427.01|13546.42|13426.42|9
1645594720000|2022-02-23 05:38:40|13545.77|13425.77|13544.56|13424.56|13545.77|13425.77|13544.56|13424.56|10
1645594730000|2022-02-23 05:38:50|13543.28|13423.28|13542.85|13422.85|13543.28|13423.28|13542.56|13422.56|9
1645594740000|2022-02-23 05:39:00|13542.9|13422.9|13544.17|13424.17|13544.17|13424.17|13542.72|13422.72|9
1645594750000|2022-02-23 05:39:10|13544.14|13424.14|13542.47|13422.47|13544.16|13424.16|13542.07|13422.07|10
1645594760000|2022-02-23 05:39:20|13542.33|13422.33|13543.44|13423.44|13543.44|13423.44|13542.26|13422.26|10
1645594770000|2022-02-23 05:39:30|13543.37|13423.37|13543.13|13423.13|13543.4|13423.4|13543.04|13423.04|9
1645594780000|2022-02-23 05:39:40|13542.87|13422.87|13541.94|13421.94|13542.97|13422.97|13541.84|13421.84|9
1645594790000|2022-02-23 05:39:50|13541.76|13421.76|13540.03|13420.03|13541.76|13421.76|13540.03|13420.03|10
1645594800000|2022-02-23 05:40:00|13539.23|13419.23|13533.72|13413.72|13539.23|13419.23|13533.72|13413.72|10
1645594810000|2022-02-23 05:40:10|13533.74|13413.74|13528.97|13408.97|13533.74|13413.74|13528.97|13408.97|10
1645594820000|2022-02-23 05:40:20|13528.13|13408.13|13532.02|13412.02|13532.02|13412.02|13528.13|13408.13|10
1645594830000|2022-02-23 05:40:30|13532.91|13412.91|13535.59|13415.59|13536.15|13416.15|13532.91|13412.91|9
1645594840000|2022-02-23 05:40:40|13535.89|13415.89|13536.61|13416.61|13536.92|13416.92|13535.71|13415.71|10
1645594850000|2022-02-23 05:40:50|13536.92|13416.92|13537.13|13417.13|13537.23|13417.23|13536.83|13416.83|10
1645594860000|2022-02-23 05:41:00|13537.12|13417.12|13539.11|13419.11|13539.11|13419.11|13537.12|13417.12|9
1645594870000|2022-02-23 05:41:10|13540.06|13420.06|13540.96|13420.96|13541.82|13421.82|13540.06|13420.06|9
1645594880000|2022-02-23 05:41:20|13540.63|13420.63|13540.99|13420.99|13541.13|13421.13|13540.1|13420.1|9
1645594890000|2022-02-23 05:41:30|13541.13|13421.13|13542.82|13422.82|13542.82|13422.82|13541.13|13421.13|10
1645594900000|2022-02-23 05:41:40|13542.44|13422.44|13542.86|13422.86|13542.86|13422.86|13542.29|13422.29|9
1645594910000|2022-02-23 05:41:50|13542.76|13422.76|13543.66|13423.66|13543.88|13423.88|13542.76|13422.76|8
1645594920000|2022-02-23 05:42:00|13543.59|13423.59|13542.99|13422.99|13543.59|13423.59|13542.96|13422.96|9
1645594930000|2022-02-23 05:42:10|13543.04|13423.04|13543.37|13423.37|13543.37|13423.37|13543.01|13423.01|8
1645594940000|2022-02-23 05:42:20|13543.53|13423.53|13542.65|13422.65|13543.53|13423.53|13542.61|13422.61|9
1645594950000|2022-02-23 05:42:30|13542.61|13422.61|13542.94|13422.94|13542.94|13422.94|13542.61|13422.61|7
1645594960000|2022-02-23 05:42:40|13542.62|13422.62|13542.63|13422.63|13542.75|13422.75|13542.44|13422.44|10
1645594970000|2022-02-23 05:42:50|13542.33|13422.33|13542.06|13422.06|13542.33|13422.33|13542.06|13422.06|5
1645594980000|2022-02-23 05:43:00|13541.95|13421.95|13540.04|13420.04|13541.95|13421.95|13540.04|13420.04|10
1645594990000|2022-02-23 05:43:10|13539.47|13419.47|13539.56|13419.56|13539.56|13419.56|13539.16|13419.16|10
1645595000000|2022-02-23 05:43:20|13539.52|13419.52|13539.1|13419.1|13539.52|13419.52|13538.97|13418.97|9
1645595010000|2022-02-23 05:43:30|13539.11|13419.11|13538.51|13418.51|13540.1|13420.1|13538.46|13418.46|9
1645595020000|2022-02-23 05:43:40|13537.45|13417.45|13537.05|13417.05|13538.32|13418.32|13537.05|13417.05|9
1645595030000|2022-02-23 05:43:50|13537.07|13417.07|13536.65|13416.65|13537.19|13417.19|13536.48|13416.48|10
1645595040000|2022-02-23 05:44:00|13536.7|13416.7|13536.35|13416.35|13536.7|13416.7|13536.31|13416.31|10
1645595050000|2022-02-23 05:44:10|13536.11|13416.11|13535.88|13415.88|13536.34|13416.34|13535.74|13415.74|9
1645595060000|2022-02-23 05:44:20|13536.02|13416.02|13536.75|13416.75|13536.84|13416.84|13536.02|13416.02|9
1645595070000|2022-02-23 05:44:30|13536.61|13416.61|13536.62|13416.62|13537.06|13417.06|13536.57|13416.57|10
1645595080000|2022-02-23 05:44:40|13536.58|13416.58|13537.61|13417.61|13537.61|13417.61|13536.58|13416.58|8
1645595090000|2022-02-23 05:44:50|13537.41|13417.41|13536.81|13416.81|13537.41|13417.41|13536.81|13416.81|9
1645595100000|2022-02-23 05:45:00|13536.46|13416.46|13535.57|13415.57|13536.46|13416.46|13535.57|13415.57|10
1645595110000|2022-02-23 05:45:10|13535.5|13415.5|13534.13|13414.13|13535.5|13415.5|13534.01|13414.01|9
1645595120000|2022-02-23 05:45:20|13534|13414|13531.96|13411.96|13534.05|13414.05|13531.96|13411.96|10
1645595130000|2022-02-23 05:45:30|13531.76|13411.76|13528.05|13408.05|13531.76|13411.76|13528.05|13408.05|10
1645595140000|2022-02-23 05:45:40|13527.68|13407.68|13525.89|13405.89|13527.7|13407.7|13525.89|13405.89|10
1645595150000|2022-02-23 05:45:50|13526.3|13406.3|13524.48|13404.48|13526.61|13406.61|13524.48|13404.48|10
1645595160000|2022-02-23 05:46:00|13524.56|13404.56|13524.19|13404.19|13524.56|13404.56|13523.76|13403.76|9
1645595170000|2022-02-23 05:46:10|13524.95|13404.95|13525.71|13405.71|13525.71|13405.71|13524.85|13404.85|10
1645595180000|2022-02-23 05:46:20|13525.7|13405.7|13529.11|13409.11|13529.11|13409.11|13525.7|13405.7|10
1645595190000|2022-02-23 05:46:30|13529.61|13409.61|13533.44|13413.44|13533.44|13413.44|13529.61|13409.61|10
1645595200000|2022-02-23 05:46:40|13533.54|13413.54|13534.81|13414.81|13534.81|13414.81|13533.34|13413.34|9
1645595210000|2022-02-23 05:46:50|13535.09|13415.09|13535.48|13415.48|13535.48|13415.48|13535.09|13415.09|9
1645595220000|2022-02-23 05:47:00|13535.58|13415.58|13536.78|13416.78|13536.78|13416.78|13535.58|13415.58|8
1645595230000|2022-02-23 05:47:10|13537.27|13417.27|13538.54|13418.54|13538.54|13418.54|13537.19|13417.19|10
1645595240000|2022-02-23 05:47:20|13538.55|13418.55|13540.39|13420.39|13540.39|13420.39|13538.4|13418.4|10
1645595250000|2022-02-23 05:47:30|13540.41|13420.41|13541.23|13421.23|13541.24|13421.24|13540.41|13420.41|10
1645595260000|2022-02-23 05:47:40|13541.41|13421.41|13543.22|13423.22|13543.22|13423.22|13541.41|13421.41|9
1645595270000|2022-02-23 05:47:50|13543.64|13423.64|13544.09|13424.09|13544.09|13424.09|13543.64|13423.64|9
1645595280000|2022-02-23 05:48:00|13544.17|13424.17|13544.21|13424.21|13544.21|13424.21|13543.96|13423.96|7
1645595290000|2022-02-23 05:48:10|13544.19|13424.19|13542.68|13422.68|13544.19|13424.19|13542.68|13422.68|9
1645595300000|2022-02-23 05:48:20|13542.21|13422.21|13541.55|13421.55|13542.21|13422.21|13541.55|13421.55|8
1645595310000|2022-02-23 05:48:30|13541.29|13421.29|13541.64|13421.64|13541.64|13421.64|13541.16|13421.16|6
1645595320000|2022-02-23 05:48:40|13541.97|13421.97|13541.94|13421.94|13542.2|13422.2|13541.76|13421.76|9
1645595330000|2022-02-23 05:48:50|13542.11|13422.11|13541.12|13421.12|13542.23|13422.23|13541.12|13421.12|7
1645595340000|2022-02-23 05:49:00|13541.1|13421.1|13543.34|13423.34|13543.34|13423.34|13541.1|13421.1|10
1645595350000|2022-02-23 05:49:10|13543.94|13423.94|13547.33|13427.33|13547.33|13427.33|13543.94|13423.94|10
1645595360000|2022-02-23 05:49:20|13547.53|13427.53|13550.6|13430.6|13550.6|13430.6|13547.53|13427.53|10
1645595370000|2022-02-23 05:49:30|13551.04|13431.04|13553.05|13433.05|13553.05|13433.05|13551.04|13431.04|10
1645595380000|2022-02-23 05:49:40|13553.22|13433.22|13553.49|13433.49|13553.77|13433.77|13553.22|13433.22|8
1645595390000|2022-02-23 05:49:50|13553.4|13433.4|13553.8|13433.8|13553.8|13433.8|13553.28|13433.28|8
1645595400000|2022-02-23 05:50:00|13553.88|13433.88|13553.32|13433.32|13553.88|13433.88|13553.2|13433.2|9
1645595410000|2022-02-23 05:50:10|13552.73|13432.73|13552.16|13432.16|13552.91|13432.91|13552.16|13432.16|10
1645595420000|2022-02-23 05:50:20|13551.56|13431.56|13551.26|13431.26|13551.56|13431.56|13551.26|13431.26|8
1645595430000|2022-02-23 05:50:30|13551.32|13431.32|13551.83|13431.83|13551.98|13431.98|13551.32|13431.32|8
1645595440000|2022-02-23 05:50:40|13552.06|13432.06|13551.13|13431.13|13552.06|13432.06|13550.89|13430.89|10
1645595450000|2022-02-23 05:50:50|13551.26|13431.26|13551.62|13431.62|13551.63|13431.63|13551.26|13431.26|7
1645595460000|2022-02-23 05:51:00|13551.71|13431.71|13552.17|13432.17|13552.17|13432.17|13551.71|13431.71|8
1645595470000|2022-02-23 05:51:10|13552.2|13432.2|13552.27|13432.27|13552.53|13432.53|13552.2|13432.2|7
1645595480000|2022-02-23 05:51:20|13552.21|13432.21|13552.72|13432.72|13552.9|13432.9|13552.21|13432.21|9
1645595490000|2022-02-23 05:51:30|13552.8|13432.8|13557.2|13437.2|13557.2|13437.2|13552.8|13432.8|10
1645595500000|2022-02-23 05:51:40|13557.99|13437.99|13561.42|13441.42|13561.42|13441.42|13557.99|13437.99|10
1645595510000|2022-02-23 05:51:50|13561.58|13441.58|13561.5|13441.5|13561.8|13441.8|13561.44|13441.44|9
1645595520000|2022-02-23 05:52:00|13561.48|13441.48|13561.94|13441.94|13562.14|13442.14|13561.48|13441.48|8
1645595530000|2022-02-23 05:52:10|13561.99|13441.99|13563.32|13443.32|13563.32|13443.32|13561.63|13441.63|10
1645595540000|2022-02-23 05:52:20|13563.35|13443.35|13564.7|13444.7|13564.7|13444.7|13563.35|13443.35|10
1645595550000|2022-02-23 05:52:30|13564.64|13444.64|13565.77|13445.77|13565.77|13445.77|13564.64|13444.64|9
1645595560000|2022-02-23 05:52:40|13565.71|13445.71|13568.6|13448.6|13568.6|13448.6|13565.71|13445.71|10
1645595570000|2022-02-23 05:52:50|13568.96|13448.96|13571.03|13451.03|13571.03|13451.03|13568.96|13448.96|10
1645595580000|2022-02-23 05:53:00|13570.89|13450.89|13573.7|13453.7|13573.75|13453.75|13570.89|13450.89|10
1645595590000|2022-02-23 05:53:10|13574.13|13454.13|13573.75|13453.75|13574.13|13454.13|13572.53|13452.53|10
1645595600000|2022-02-23 05:53:20|13573.83|13453.83|13574.24|13454.24|13574.24|13454.24|13573.47|13453.47|10
1645595610000|2022-02-23 05:53:30|13575.19|13455.19|13576.36|13456.36|13576.63|13456.63|13575.19|13455.19|10
1645595620000|2022-02-23 05:53:40|13576.78|13456.78|13577.85|13457.85|13577.85|13457.85|13576.78|13456.78|10
1645595630000|2022-02-23 05:53:50|13577.79|13457.79|13576.3|13456.3|13577.79|13457.79|13576.3|13456.3|10
1645595640000|2022-02-23 05:54:00|13575.95|13455.95|13577.62|13457.62|13577.62|13457.62|13575.95|13455.95|10
1645595650000|2022-02-23 05:54:10|13578.08|13458.08|13579.26|13459.26|13579.46|13459.46|13578.08|13458.08|9
1645595660000|2022-02-23 05:54:20|13579.39|13459.39|13579.25|13459.25|13579.81|13459.81|13579.25|13459.25|6
1645595670000|2022-02-23 05:54:30|13579.63|13459.63|13579.46|13459.46|13579.63|13459.63|13579.44|13459.44|9
1645595680000|2022-02-23 05:54:40|13579.44|13459.44|13580.56|13460.56|13580.56|13460.56|13579.36|13459.36|10
1645595690000|2022-02-23 05:54:50|13580.64|13460.64|13580.29|13460.29|13580.72|13460.72|13580.27|13460.27|9
1645595700000|2022-02-23 05:55:00|13580.23|13460.23|13579.94|13459.94|13580.52|13460.52|13579.94|13459.94|8
1645595710000|2022-02-23 05:55:10|13579.91|13459.91|13578.21|13458.21|13579.98|13459.98|13578.21|13458.21|7
1645595720000|2022-02-23 05:55:20|13577.96|13457.96|13575.47|13455.47|13577.96|13457.96|13575.47|13455.47|9
1645595730000|2022-02-23 05:55:30|13575.42|13455.42|13575.06|13455.06|13575.42|13455.42|13574.65|13454.65|10
1645595740000|2022-02-23 05:55:40|13575.23|13455.23|13576.13|13456.13|13576.25|13456.25|13575.23|13455.23|9
1645595750000|2022-02-23 05:55:50|13576.01|13456.01|13575.42|13455.42|13576.01|13456.01|13575.37|13455.37|10
1645595760000|2022-02-23 05:56:00|13575.48|13455.48|13575.72|13455.72|13576.29|13456.29|13575.48|13455.48|9
1645595770000|2022-02-23 05:56:10|13575.54|13455.54|13573.67|13453.67|13575.54|13455.54|13573.45|13453.45|10
1645595780000|2022-02-23 05:56:20|13573.48|13453.48|13573.43|13453.43|13573.71|13453.71|13573.17|13453.17|9
1645595790000|2022-02-23 05:56:30|13573.69|13453.69|13576.44|13456.44|13576.44|13456.44|13573.69|13453.69|10
1645595800000|2022-02-23 05:56:40|13576.58|13456.58|13577.87|13457.87|13578.17|13458.17|13576.58|13456.58|10
1645595810000|2022-02-23 05:56:50|13578.18|13458.18|13583.76|13463.76|13583.76|13463.76|13578.18|13458.18|10
1645595820000|2022-02-23 05:57:00|13583.69|13463.69|13587.56|13467.56|13587.56|13467.56|13583.69|13463.69|9
1645595830000|2022-02-23 05:57:10|13588.4|13468.4|13588.01|13468.01|13588.71|13468.71|13587.88|13467.88|10
1645595840000|2022-02-23 05:57:20|13588.17|13468.17|13589.46|13469.46|13589.46|13469.46|13587.67|13467.67|10
1645595850000|2022-02-23 05:57:30|13589.68|13469.68|13589.94|13469.94|13590.71|13470.71|13589.63|13469.63|10
1645595860000|2022-02-23 05:57:40|13590.7|13470.7|13592.1|13472.1|13592.11|13472.11|13590.7|13470.7|10
1645595870000|2022-02-23 05:57:50|13591.94|13471.94|13591.96|13471.96|13592.41|13472.41|13591.6|13471.6|10
1645595880000|2022-02-23 05:58:00|13591.78|13471.78|13592.86|13472.86|13592.86|13472.86|13591.68|13471.68|10
1645595890000|2022-02-23 05:58:10|13592.78|13472.78|13596.39|13476.39|13596.39|13476.39|13592.78|13472.78|10
1645595900000|2022-02-23 05:58:20|13595.9|13475.9|13596.93|13476.93|13597.18|13477.18|13595.9|13475.9|10
1645595910000|2022-02-23 05:58:30|13597.21|13477.21|13602.36|13482.36|13602.36|13482.36|13597.21|13477.21|10
1645595920000|2022-02-23 05:58:40|13602.76|13482.76|13603.8|13483.8|13604.18|13484.18|13602.55|13482.55|9
1645595930000|2022-02-23 05:58:50|13603.45|13483.45|13600.23|13480.23|13603.48|13483.48|13600.23|13480.23|10
1645595940000|2022-02-23 05:59:00|13600.38|13480.38|13597.58|13477.58|13600.38|13480.38|13597.19|13477.19|10
1645595950000|2022-02-23 05:59:10|13597.52|13477.52|13595.82|13475.82|13597.52|13477.52|13595.71|13475.71|10
1645595960000|2022-02-23 05:59:20|13595.63|13475.63|13595.08|13475.08|13595.64|13475.64|13594.41|13474.41|10
1645595970000|2022-02-23 05:59:30|13595.2|13475.2|13594.56|13474.56|13595.43|13475.43|13594.37|13474.37|10
1645595980000|2022-02-23 05:59:40|13594.31|13474.31|13591.58|13471.58|13594.31|13474.31|13591.58|13471.58|10
1645595990000|2022-02-23 05:59:50|13591.28|13471.28|13591.38|13471.38|13591.38|13471.38|13591.13|13471.13|10
1645596000000|2022-02-23 06:00:00|13590.68|13470.68|13594.01|13474.01|13594.01|13474.01|13590.68|13470.68|10
1645596010000|2022-02-23 06:00:10|13594.12|13474.12|13592.54|13472.54|13594.39|13474.39|13592.19|13472.19|10
1645596020000|2022-02-23 06:00:20|13592.44|13472.44|13595.31|13475.31|13595.31|13475.31|13591.85|13471.85|10
1645596030000|2022-02-23 06:00:30|13596.5|13476.5|13599.56|13479.56|13599.56|13479.56|13596.5|13476.5|9
1645596040000|2022-02-23 06:00:40|13599.77|13479.77|13601.92|13481.92|13601.92|13481.92|13599.63|13479.63|10
1645596050000|2022-02-23 06:00:50|13601.82|13481.82|13605.32|13485.32|13605.32|13485.32|13601.75|13481.75|10
1645596060000|2022-02-23 06:01:00|13605.46|13485.46|13606.91|13486.91|13606.91|13486.91|13605.4|13485.4|7
1645596070000|2022-02-23 06:01:10|13607.5|13487.5|13611.9|13491.9|13611.9|13491.9|13607.5|13487.5|10
1645596080000|2022-02-23 06:01:20|13612.3|13492.3|13612.76|13492.76|13612.88|13492.88|13612.09|13492.09|10
1645596090000|2022-02-23 06:01:30|13612.65|13492.65|13614.33|13494.33|13614.64|13494.64|13612.65|13492.65|10
1645596100000|2022-02-23 06:01:40|13614.5|13494.5|13615.63|13495.63|13615.63|13495.63|13614.4|13494.4|10
1645596110000|2022-02-23 06:01:50|13616.53|13496.53|13617.63|13497.63|13618.36|13498.36|13616.53|13496.53|10
1645596120000|2022-02-23 06:02:00|13618.27|13498.27|13616.37|13496.37|13618.27|13498.27|13616.18|13496.18|9
1645596130000|2022-02-23 06:02:10|13615.98|13495.98|13612.92|13492.92|13615.98|13495.98|13612.92|13492.92|10
1645596140000|2022-02-23 06:02:20|13613.03|13493.03|13616.05|13496.05|13616.55|13496.55|13612.97|13492.97|10
1645596150000|2022-02-23 06:02:30|13616.17|13496.17|13623.44|13503.44|13623.44|13503.44|13616.17|13496.17|10
1645596160000|2022-02-23 06:02:40|13623.87|13503.87|13627.4|13507.4|13627.54|13507.54|13623.87|13503.87|10
1645596170000|2022-02-23 06:02:50|13627.59|13507.59|13628.87|13508.87|13630.16|13510.16|13627.59|13507.59|10
1645596180000|2022-02-23 06:03:00|13628.94|13508.94|13627.18|13507.18|13629.51|13509.51|13627.18|13507.18|10
1645596190000|2022-02-23 06:03:10|13626.22|13506.22|13625.15|13505.15|13626.35|13506.35|13625.06|13505.06|10
1645596200000|2022-02-23 06:03:20|13625.12|13505.12|13626.59|13506.59|13626.9|13506.9|13625.12|13505.12|10
1645596210000|2022-02-23 06:03:30|13626.09|13506.09|13627.02|13507.02|13627.02|13507.02|13626.02|13506.02|10
1645596220000|2022-02-23 06:03:40|13627.06|13507.06|13630.69|13510.69|13630.69|13510.69|13626.91|13506.91|10
1645596230000|2022-02-23 06:03:50|13630.62|13510.62|13641.21|13521.21|13641.21|13521.21|13630.62|13510.62|10
1645596240000|2022-02-23 06:04:00|13641.47|13521.47|13640.46|13520.46|13643.12|13523.12|13640.46|13520.46|10
1645596250000|2022-02-23 06:04:10|13640.28|13520.28|13635.82|13515.82|13640.28|13520.28|13635.77|13515.77|10
1645596260000|2022-02-23 06:04:20|13636.07|13516.07|13635.53|13515.53|13636.07|13516.07|13635.14|13515.14|10
1645596270000|2022-02-23 06:04:30|13636.02|13516.02|13636.52|13516.52|13637.28|13517.28|13635.97|13515.97|9
1645596280000|2022-02-23 06:04:40|13636.45|13516.45|13634.83|13514.83|13636.45|13516.45|13634.83|13514.83|10
1645596290000|2022-02-23 06:04:50|13634.81|13514.81|13632.84|13512.84|13635|13515|13632.84|13512.84|10
1645596300000|2022-02-23 06:05:00|13632.45|13512.45|13628.66|13508.66|13632.45|13512.45|13628.66|13508.66|10
1645596310000|2022-02-23 06:05:10|13628.52|13508.52|13629.28|13509.28|13629.28|13509.28|13628.52|13508.52|10
1645596320000|2022-02-23 06:05:20|13629.33|13509.33|13628.54|13508.54|13629.33|13509.33|13628.5|13508.5|9
1645596330000|2022-02-23 06:05:30|13628.27|13508.27|13624.08|13504.08|13628.27|13508.27|13624.08|13504.08|10
1645596340000|2022-02-23 06:05:40|13624.36|13504.36|13624.3|13504.3|13624.89|13504.89|13623.57|13503.57|10
1645596350000|2022-02-23 06:05:50|13624.71|13504.71|13623.98|13503.98|13624.71|13504.71|13623.58|13503.58|9
1645596360000|2022-02-23 06:06:00|13623.7|13503.7|13625.28|13505.28|13625.29|13505.29|13623.7|13503.7|10
1645596370000|2022-02-23 06:06:10|13625.78|13505.78|13628.26|13508.26|13628.26|13508.26|13625.78|13505.78|10
1645596380000|2022-02-23 06:06:20|13627.98|13507.98|13628.31|13508.31|13628.49|13508.49|13627.93|13507.93|10
1645596390000|2022-02-23 06:06:30|13628.18|13508.18|13628.14|13508.14|13629.07|13509.07|13628.14|13508.14|10
1645596400000|2022-02-23 06:06:40|13627.98|13507.98|13628.73|13508.73|13628.75|13508.75|13627.74|13507.74|9
1645596410000|2022-02-23 06:06:50|13628.91|13508.91|13632.59|13512.59|13632.59|13512.59|13628.91|13508.91|10
1645596420000|2022-02-23 06:07:00|13633.44|13513.44|13635.73|13515.73|13635.8|13515.8|13633.05|13513.05|10
1645596430000|2022-02-23 06:07:10|13635.81|13515.81|13637.05|13517.05|13637.16|13517.16|13635.78|13515.78|10
1645596440000|2022-02-23 06:07:20|13636.78|13516.78|13635.71|13515.71|13636.78|13516.78|13635.58|13515.58|10
1645596450000|2022-02-23 06:07:30|13635.75|13515.75|13634.58|13514.58|13635.75|13515.75|13634.55|13514.55|10
1645596460000|2022-02-23 06:07:40|13634.52|13514.52|13632.81|13512.81|13634.52|13514.52|13632.81|13512.81|10
1645596470000|2022-02-23 06:07:50|13632.24|13512.24|13629.77|13509.77|13632.24|13512.24|13629.77|13509.77|10
1645596480000|2022-02-23 06:08:00|13629.79|13509.79|13629.67|13509.67|13629.79|13509.79|13629.24|13509.24|9
1645596490000|2022-02-23 06:08:10|13629.39|13509.39|13627.77|13507.77|13629.39|13509.39|13627.5|13507.5|9
1645596500000|2022-02-23 06:08:20|13627.88|13507.88|13628.21|13508.21|13628.21|13508.21|13627.41|13507.41|8
1645596510000|2022-02-23 06:08:30|13628.49|13508.49|13628.15|13508.15|13628.49|13508.49|13628.05|13508.05|9
1645596520000|2022-02-23 06:08:40|13628.65|13508.65|13629.39|13509.39|13629.77|13509.77|13628.47|13508.47|10
1645596530000|2022-02-23 06:08:50|13629.51|13509.51|13629.45|13509.45|13629.54|13509.54|13629.13|13509.13|8
1645596540000|2022-02-23 06:09:00|13629.47|13509.47|13631.28|13511.28|13631.28|13511.28|13629.47|13509.47|8
1645596550000|2022-02-23 06:09:10|13631.38|13511.38|13633.31|13513.31|13633.31|13513.31|13631.38|13511.38|8
1645596560000|2022-02-23 06:09:20|13633.68|13513.68|13633.65|13513.65|13633.68|13513.68|13633.39|13513.39|9
1645596570000|2022-02-23 06:09:30|13633.83|13513.83|13634.3|13514.3|13634.3|13514.3|13633.83|13513.83|9
1645596580000|2022-02-23 06:09:40|13634.39|13514.39|13633.05|13513.05|13635.15|13515.15|13633.05|13513.05|9
1645596590000|2022-02-23 06:09:50|13633.3|13513.3|13631.76|13511.76|13633.3|13513.3|13631.76|13511.76|10
1645596600000|2022-02-23 06:10:00|13631.54|13511.54|13632.29|13512.29|13632.29|13512.29|13631.44|13511.44|9
1645596610000|2022-02-23 06:10:10|13632.26|13512.26|13632.53|13512.53|13632.53|13512.53|13631.98|13511.98|10
1645596620000|2022-02-23 06:10:20|13632.29|13512.29|13632.87|13512.87|13632.87|13512.87|13632.12|13512.12|9
1645596630000|2022-02-23 06:10:30|13632.79|13512.79|13632.51|13512.51|13632.83|13512.83|13632.46|13512.46|8
1645596640000|2022-02-23 06:10:40|13632.79|13512.79|13633.15|13513.15|13633.18|13513.18|13632.78|13512.78|10
1645596650000|2022-02-23 06:10:50|13633.23|13513.23|13634.24|13514.24|13634.24|13514.24|13632.99|13512.99|8
1645596660000|2022-02-23 06:11:00|13634.99|13514.99|13635.01|13515.01|13635.05|13515.05|13634.74|13514.74|9
1645596670000|2022-02-23 06:11:10|13634.46|13514.46|13636.69|13516.69|13636.74|13516.74|13634.46|13514.46|10
1645596680000|2022-02-23 06:11:20|13636.97|13516.97|13638.04|13518.04|13638.04|13518.04|13636.97|13516.97|9
1645596690000|2022-02-23 06:11:30|13638.11|13518.11|13638.96|13518.96|13638.96|13518.96|13637.95|13517.95|7
1645596700000|2022-02-23 06:11:40|13639.13|13519.13|13638.6|13518.6|13640.83|13520.83|13638.6|13518.6|10
1645596710000|2022-02-23 06:11:50|13638.34|13518.34|13638.9|13518.9|13638.9|13518.9|13637.85|13517.85|10
1645596720000|2022-02-23 06:12:00|13638.97|13518.97|13640.75|13520.75|13641.77|13521.77|13638.96|13518.96|10
1645596730000|2022-02-23 06:12:10|13639.89|13519.89|13641.35|13521.35|13641.35|13521.35|13639.89|13519.89|10
1645596740000|2022-02-23 06:12:20|13641.52|13521.52|13641.71|13521.71|13642.15|13522.15|13641.52|13521.52|10
1645596750000|2022-02-23 06:12:30|13641.68|13521.68|13640.7|13520.7|13641.68|13521.68|13640.58|13520.58|10
1645596760000|2022-02-23 06:12:40|13640.6|13520.6|13639.07|13519.07|13640.6|13520.6|13639.07|13519.07|9
1645596770000|2022-02-23 06:12:50|13638.98|13518.98|13638.86|13518.86|13639.39|13519.39|13638.75|13518.75|10
1645596780000|2022-02-23 06:13:00|13638.82|13518.82|13637.71|13517.71|13638.85|13518.85|13637.52|13517.52|9
1645596790000|2022-02-23 06:13:10|13636.76|13516.76|13631.8|13511.8|13636.76|13516.76|13631.8|13511.8|10
1645596800000|2022-02-23 06:13:20|13631.13|13511.13|13628.3|13508.3|13631.13|13511.13|13628.3|13508.3|10
1645596810000|2022-02-23 06:13:30|13628.23|13508.23|13629.69|13509.69|13629.69|13509.69|13628.23|13508.23|10
1645596820000|2022-02-23 06:13:40|13629.71|13509.71|13633.06|13513.06|13633.06|13513.06|13629.71|13509.71|10
1645596830000|2022-02-23 06:13:50|13633.25|13513.25|13634.1|13514.1|13634.1|13514.1|13633.25|13513.25|10
1645596840000|2022-02-23 06:14:00|13634.82|13514.82|13635.93|13515.93|13635.93|13515.93|13634.82|13514.82|10
1645596850000|2022-02-23 06:14:10|13635.14|13515.14|13636.6|13516.6|13636.6|13516.6|13635.01|13515.01|10
1645596860000|2022-02-23 06:14:20|13636.74|13516.74|13637.74|13517.74|13637.9|13517.9|13636.72|13516.72|10
1645596870000|2022-02-23 06:14:30|13637.96|13517.96|13637.58|13517.58|13637.96|13517.96|13637.41|13517.41|9
1645596880000|2022-02-23 06:14:40|13637.55|13517.55|13638.07|13518.07|13638.62|13518.62|13637.45|13517.45|10
1645596890000|2022-02-23 06:14:50|13638.2|13518.2|13638.66|13518.66|13639.26|13519.26|13638.2|13518.2|10
1645596900000|2022-02-23 06:15:00|13638.44|13518.44|13636.34|13516.34|13638.44|13518.44|13636.34|13516.34|10
1645596910000|2022-02-23 06:15:10|13636.26|13516.26|13637.99|13517.99|13637.99|13517.99|13635.32|13515.32|9
1645596920000|2022-02-23 06:15:20|13638.69|13518.69|13639.09|13519.09|13639.64|13519.64|13638.69|13518.69|8
1645596930000|2022-02-23 06:15:30|13638.96|13518.96|13636.7|13516.7|13638.96|13518.96|13636.7|13516.7|10
1645596940000|2022-02-23 06:15:40|13636.74|13516.74|13637.78|13517.78|13637.94|13517.94|13636.74|13516.74|9
1645596950000|2022-02-23 06:15:50|13638.01|13518.01|13635.92|13515.92|13638.01|13518.01|13635.92|13515.92|9
1645596960000|2022-02-23 06:16:00|13635.77|13515.77|13635.17|13515.17|13636.07|13516.07|13635.16|13515.16|9
1645596970000|2022-02-23 06:16:10|13634.17|13514.17|13631.23|13511.23|13634.17|13514.17|13631.23|13511.23|8
1645596980000|2022-02-23 06:16:20|13631.04|13511.04|13632.12|13512.12|13632.12|13512.12|13630.96|13510.96|8
1645596990000|2022-02-23 06:16:30|13632.08|13512.08|13633.49|13513.49|13633.49|13513.49|13632.08|13512.08|9
1645597000000|2022-02-23 06:16:40|13633.52|13513.52|13634.44|13514.44|13634.68|13514.68|13633.43|13513.43|8
1645597010000|2022-02-23 06:16:50|13634.43|13514.43|13634.45|13514.45|13634.78|13514.78|13634.12|13514.12|10
1645597020000|2022-02-23 06:17:00|13633.91|13513.91|13632.29|13512.29|13633.91|13513.91|13632.29|13512.29|10
1645597030000|2022-02-23 06:17:10|13632.13|13512.13|13632.15|13512.15|13632.81|13512.81|13632.05|13512.05|9
1645597040000|2022-02-23 06:17:20|13631.34|13511.34|13629.67|13509.67|13631.34|13511.34|13629.67|13509.67|10
1645597050000|2022-02-23 06:17:30|13628.79|13508.79|13628.59|13508.59|13628.89|13508.89|13628.35|13508.35|9
1645597060000|2022-02-23 06:17:40|13628.43|13508.43|13625.59|13505.59|13628.43|13508.43|13625.56|13505.56|10
1645597070000|2022-02-23 06:17:50|13625.99|13505.99|13628.51|13508.51|13628.7|13508.7|13625.74|13505.74|10
1645597080000|2022-02-23 06:18:00|13628.5|13508.5|13630.03|13510.03|13630.03|13510.03|13628.48|13508.48|8
1645597090000|2022-02-23 06:18:10|13629.83|13509.83|13631.15|13511.15|13631.15|13511.15|13628.98|13508.98|9
1645597100000|2022-02-23 06:18:20|13631.21|13511.21|13633.15|13513.15|13633.15|13513.15|13631.19|13511.19|9
1645597110000|2022-02-23 06:18:30|13633.28|13513.28|13639.44|13519.44|13639.44|13519.44|13633.28|13513.28|10
1645597120000|2022-02-23 06:18:40|13639.84|13519.84|13641.16|13521.16|13641.58|13521.58|13639.84|13519.84|10
1645597130000|2022-02-23 06:18:50|13640.88|13520.88|13641.12|13521.12|13641.12|13521.12|13640.66|13520.66|9
1645597140000|2022-02-23 06:19:00|13641.4|13521.4|13640.83|13520.83|13641.67|13521.67|13640.75|13520.75|10
1645597150000|2022-02-23 06:19:10|13640.31|13520.31|13639.95|13519.95|13641.1|13521.1|13639.73|13519.73|9
1645597160000|2022-02-23 06:19:20|13639.41|13519.41|13639.93|13519.93|13640.57|13520.57|13639.28|13519.28|9
1645597170000|2022-02-23 06:19:30|13638.94|13518.94|13636.94|13516.94|13638.94|13518.94|13636.94|13516.94|8
1645597180000|2022-02-23 06:19:40|13637.35|13517.35|13636.66|13516.66|13637.35|13517.35|13636.61|13516.61|10
1645597190000|2022-02-23 06:19:50|13636.54|13516.54|13635.85|13515.85|13636.61|13516.61|13635.85|13515.85|10
1645597200000|2022-02-23 06:20:00|13635.69|13515.69|13636.21|13516.21|13636.6|13516.6|13635.69|13515.69|9
1645597210000|2022-02-23 06:20:10|13635.97|13515.97|13635.3|13515.3|13635.97|13515.97|13634|13514|9
1645597220000|2022-02-23 06:20:20|13635.9|13515.9|13635.75|13515.75|13635.9|13515.9|13635.15|13515.15|10
1645597230000|2022-02-23 06:20:30|13635.49|13515.49|13635.93|13515.93|13636.28|13516.28|13635.3|13515.3|10
1645597240000|2022-02-23 06:20:40|13636.07|13516.07|13636.51|13516.51|13636.55|13516.55|13636.07|13516.07|10
1645597250000|2022-02-23 06:20:50|13636.66|13516.66|13638.72|13518.72|13638.72|13518.72|13636.66|13516.66|10
1645597260000|2022-02-23 06:21:00|13638.9|13518.9|13643.67|13523.67|13643.67|13523.67|13638.9|13518.9|8
1645597270000|2022-02-23 06:21:10|13643.81|13523.81|13639.68|13519.68|13643.81|13523.81|13639.68|13519.68|9
1645597280000|2022-02-23 06:21:20|13640|13520|13641.81|13521.81|13641.81|13521.81|13640|13520|10
1645597290000|2022-02-23 06:21:30|13642.06|13522.06|13641.88|13521.88|13642.17|13522.17|13641.88|13521.88|8
1645597300000|2022-02-23 06:21:40|13641.61|13521.61|13642.64|13522.64|13642.64|13522.64|13641.51|13521.51|10
1645597310000|2022-02-23 06:21:50|13642.87|13522.87|13637.6|13517.6|13642.87|13522.87|13637.47|13517.47|9
1645597320000|2022-02-23 06:22:00|13637.27|13517.27|13633.23|13513.23|13637.27|13517.27|13633.23|13513.23|10
1645597330000|2022-02-23 06:22:10|13632.83|13512.83|13629.1|13509.1|13632.83|13512.83|13629.1|13509.1|10
1645597340000|2022-02-23 06:22:20|13628.76|13508.76|13625.29|13505.29|13628.76|13508.76|13625.29|13505.29|10
1645597350000|2022-02-23 06:22:30|13624.86|13504.86|13623.35|13503.35|13624.86|13504.86|13623.02|13503.02|10
1645597360000|2022-02-23 06:22:40|13623.69|13503.69|13621.86|13501.86|13623.85|13503.85|13621.86|13501.86|10
1645597370000|2022-02-23 06:22:50|13622.02|13502.02|13623.18|13503.18|13623.18|13503.18|13622.02|13502.02|9
1645597380000|2022-02-23 06:23:00|13623.26|13503.26|13624.2|13504.2|13624.2|13504.2|13623.15|13503.15|10
1645597390000|2022-02-23 06:23:10|13624.19|13504.19|13624.41|13504.41|13624.93|13504.93|13623.97|13503.97|10
1645597400000|2022-02-23 06:23:20|13624.65|13504.65|13621.42|13501.42|13624.65|13504.65|13621.42|13501.42|10
1645597410000|2022-02-23 06:23:30|13621.05|13501.05|13619.24|13499.24|13621.18|13501.18|13619.24|13499.24|9
1645597420000|2022-02-23 06:23:40|13618.92|13498.92|13616.56|13496.56|13618.92|13498.92|13616.43|13496.43|10
1645597430000|2022-02-23 06:23:50|13616.53|13496.53|13618.74|13498.74|13618.74|13498.74|13616.53|13496.53|10
1645597440000|2022-02-23 06:24:00|13618.16|13498.16|13619.11|13499.11|13619.11|13499.11|13618.09|13498.09|10
1645597450000|2022-02-23 06:24:10|13619.08|13499.08|13620.76|13500.76|13621.05|13501.05|13618.87|13498.87|10
1645597460000|2022-02-23 06:24:20|13620.96|13500.96|13620.56|13500.56|13621.63|13501.63|13620.56|13500.56|10
1645597470000|2022-02-23 06:24:30|13620.29|13500.29|13619.88|13499.88|13620.62|13500.62|13619.88|13499.88|8
1645597480000|2022-02-23 06:24:40|13619.7|13499.7|13619.08|13499.08|13619.7|13499.7|13618.57|13498.57|10
1645597490000|2022-02-23 06:24:50|13618.55|13498.55|13618.93|13498.93|13618.96|13498.96|13618.3|13498.3|9
1645597500000|2022-02-23 06:25:00|13618.91|13498.91|13618.14|13498.14|13619.08|13499.08|13618.14|13498.14|9
1645597510000|2022-02-23 06:25:10|13618.26|13498.26|13619.85|13499.85|13620.17|13500.17|13618.26|13498.26|8
1645597520000|2022-02-23 06:25:20|13619.94|13499.94|13624.96|13504.96|13624.96|13504.96|13619.94|13499.94|10
1645597530000|2022-02-23 06:25:30|13625.06|13505.06|13625.62|13505.62|13625.62|13505.62|13624.92|13504.92|10
1645597540000|2022-02-23 06:25:40|13625.41|13505.41|13624.64|13504.64|13625.41|13505.41|13624.3|13504.3|10
1645597550000|2022-02-23 06:25:50|13625.29|13505.29|13625.43|13505.43|13625.47|13505.47|13625.07|13505.07|10
1645597560000|2022-02-23 06:26:00|13624.29|13504.29|13624.5|13504.5|13624.59|13504.59|13624.29|13504.29|9
1645597570000|2022-02-23 06:26:10|13624.33|13504.33|13624.07|13504.07|13624.52|13504.52|13623.52|13503.52|9
1645597580000|2022-02-23 06:26:20|13623.99|13503.99|13623.22|13503.22|13624.1|13504.1|13623.22|13503.22|9
1645597590000|2022-02-23 06:26:30|13623.08|13503.08|13622.72|13502.72|13623.08|13503.08|13622.28|13502.28|8
1645597600000|2022-02-23 06:26:40|13622.79|13502.79|13616.76|13496.76|13622.79|13502.79|13616.76|13496.76|8
1645597610000|2022-02-23 06:26:50|13616.17|13496.17|13612.36|13492.36|13616.17|13496.17|13612.36|13492.36|10
1645597620000|2022-02-23 06:27:00|13610.4|13490.4|13607.9|13487.9|13610.82|13490.82|13606.83|13486.83|10
1645597630000|2022-02-23 06:27:10|13607.67|13487.67|13607.71|13487.71|13608.33|13488.33|13607.31|13487.31|9
1645597640000|2022-02-23 06:27:20|13607.76|13487.76|13608.17|13488.17|13608.56|13488.56|13607.66|13487.66|10
1645597650000|2022-02-23 06:27:30|13608.08|13488.08|13607.01|13487.01|13608.08|13488.08|13606.99|13486.99|10
1645597660000|2022-02-23 06:27:40|13606.74|13486.74|13606.95|13486.95|13607.29|13487.29|13606.64|13486.64|10
1645597670000|2022-02-23 06:27:50|13607.09|13487.09|13606.99|13486.99|13607.3|13487.3|13606.84|13486.84|10
1645597680000|2022-02-23 06:28:00|13607.18|13487.18|13607.17|13487.17|13607.22|13487.22|13606.49|13486.49|10
1645597690000|2022-02-23 06:28:10|13607.3|13487.3|13608.98|13488.98|13608.98|13488.98|13607.22|13487.22|7
1645597700000|2022-02-23 06:28:20|13610.03|13490.03|13613.94|13493.94|13614.63|13494.63|13609.74|13489.74|9
1645597710000|2022-02-23 06:28:30|13613.92|13493.92|13617.28|13497.28|13618.22|13498.22|13613.92|13493.92|10
1645597720000|2022-02-23 06:28:40|13617.59|13497.59|13617.69|13497.69|13617.92|13497.92|13617.38|13497.38|10
1645597730000|2022-02-23 06:28:50|13617.99|13497.99|13615.87|13495.87|13617.99|13497.99|13615.87|13495.87|10
1645597740000|2022-02-23 06:29:00|13615.29|13495.29|13614.4|13494.4|13615.42|13495.42|13614.25|13494.25|9
1645597750000|2022-02-23 06:29:10|13614.17|13494.17|13616.03|13496.03|13616.03|13496.03|13614.17|13494.17|10
1645597760000|2022-02-23 06:29:20|13616.07|13496.07|13616.32|13496.32|13616.32|13496.32|13615.48|13495.48|10
1645597770000|2022-02-23 06:29:30|13616.51|13496.51|13616.85|13496.85|13616.92|13496.92|13616.02|13496.02|9
1645597780000|2022-02-23 06:29:40|13617.11|13497.11|13616.43|13496.43|13617.55|13497.55|13616.43|13496.43|8
1645597790000|2022-02-23 06:29:50|13616.33|13496.33|13615.6|13495.6|13616.35|13496.35|13615.6|13495.6|10
1645597800000|2022-02-23 06:30:00|13615.71|13495.71|13613.25|13493.25|13615.86|13495.86|13613.25|13493.25|10
1645597810000|2022-02-23 06:30:10|13613.18|13493.18|13609.49|13489.49|13613.68|13493.68|13609.49|13489.49|10
1645597820000|2022-02-23 06:30:20|13609.56|13489.56|13609.39|13489.39|13609.69|13489.69|13609.39|13489.39|8
1645597830000|2022-02-23 06:30:30|13609.17|13489.17|13610.47|13490.47|13610.47|13490.47|13609.17|13489.17|10
1645597840000|2022-02-23 06:30:40|13610.41|13490.41|13610.6|13490.6|13611.01|13491.01|13610.13|13490.13|10
1645597850000|2022-02-23 06:30:50|13610.62|13490.62|13609.38|13489.38|13610.62|13490.62|13609.38|13489.38|7
1645597860000|2022-02-23 06:31:00|13609.14|13489.14|13609.31|13489.31|13610.26|13490.26|13609.14|13489.14|8
1645597870000|2022-02-23 06:31:10|13609|13489|13607.4|13487.4|13609|13489|13607.07|13487.07|9
1645597880000|2022-02-23 06:31:20|13607.22|13487.22|13606.52|13486.52|13607.22|13487.22|13606.52|13486.52|8
1645597890000|2022-02-23 06:31:30|13606.46|13486.46|13605.98|13485.98|13606.66|13486.66|13605.81|13485.81|8
1645597900000|2022-02-23 06:31:40|13606.03|13486.03|13604.2|13484.2|13606.03|13486.03|13604.2|13484.2|8
1645597910000|2022-02-23 06:31:50|13604.24|13484.24|13602.92|13482.92|13604.27|13484.27|13602.92|13482.92|8
1645597920000|2022-02-23 06:32:00|13603.09|13483.09|13604.09|13484.09|13604.09|13484.09|13602.76|13482.76|10
1645597930000|2022-02-23 06:32:10|13603.86|13483.86|13604.85|13484.85|13604.85|13484.85|13603.86|13483.86|10
1645597940000|2022-02-23 06:32:20|13605.09|13485.09|13606.2|13486.2|13606.35|13486.35|13605.09|13485.09|9
1645597950000|2022-02-23 06:32:30|13606.19|13486.19|13607.03|13487.03|13607.3|13487.3|13606.19|13486.19|10
1645597960000|2022-02-23 06:32:40|13607.1|13487.1|13608.57|13488.57|13608.57|13488.57|13607.07|13487.07|10
1645597970000|2022-02-23 06:32:50|13608.61|13488.61|13610.18|13490.18|13610.18|13490.18|13608.61|13488.61|8
1645597980000|2022-02-23 06:33:00|13609.99|13489.99|13610.08|13490.08|13610.24|13490.24|13609.99|13489.99|10
1645597990000|2022-02-23 06:33:10|13610.47|13490.47|13607.85|13487.85|13610.47|13490.47|13607.85|13487.85|10
1645598000000|2022-02-23 06:33:20|13607.74|13487.74|13607.59|13487.59|13608.52|13488.52|13607.35|13487.35|10
1645598010000|2022-02-23 06:33:30|13608.01|13488.01|13609.13|13489.13|13609.2|13489.2|13608.01|13488.01|10
1645598020000|2022-02-23 06:33:40|13609.17|13489.17|13609.24|13489.24|13609.24|13489.24|13608.85|13488.85|10
1645598030000|2022-02-23 06:33:50|13609.34|13489.34|13609.67|13489.67|13609.69|13489.69|13609.15|13489.15|8
1645598040000|2022-02-23 06:34:00|13609.6|13489.6|13609.14|13489.14|13609.62|13489.62|13609.14|13489.14|8
1645598050000|2022-02-23 06:34:10|13608.95|13488.95|13608.21|13488.21|13609.79|13489.79|13608.21|13488.21|9
1645598060000|2022-02-23 06:34:20|13608.22|13488.22|13606.37|13486.37|13608.22|13488.22|13606.29|13486.29|8
1645598070000|2022-02-23 06:34:30|13605.81|13485.81|13603.3|13483.3|13605.81|13485.81|13603.3|13483.3|9
1645598080000|2022-02-23 06:34:40|13603.43|13483.43|13602.39|13482.39|13603.43|13483.43|13602.03|13482.03|10
1645598090000|2022-02-23 06:34:50|13602.49|13482.49|13603.2|13483.2|13603.25|13483.25|13602.26|13482.26|10
1645598100000|2022-02-23 06:35:00|13602.86|13482.86|13602.42|13482.42|13603.37|13483.37|13602.14|13482.14|9
1645598110000|2022-02-23 06:35:10|13602.41|13482.41|13603.06|13483.06|13603.06|13483.06|13602.4|13482.4|8
1645598120000|2022-02-23 06:35:20|13603.44|13483.44|13604.19|13484.19|13604.19|13484.19|13603.01|13483.01|9
1645598130000|2022-02-23 06:35:30|13604.86|13484.86|13606.73|13486.73|13606.73|13486.73|13604.86|13484.86|10
1645598140000|2022-02-23 06:35:40|13606.67|13486.67|13608.43|13488.43|13608.43|13488.43|13606.67|13486.67|8
1645598150000|2022-02-23 06:35:50|13609.62|13489.62|13610.57|13490.57|13610.57|13490.57|13609.62|13489.62|8
1645598160000|2022-02-23 06:36:00|13611.05|13491.05|13610.76|13490.76|13611.24|13491.24|13610.32|13490.32|9
1645598170000|2022-02-23 06:36:10|13611.07|13491.07|13611.93|13491.93|13611.93|13491.93|13610.69|13490.69|9
1645598180000|2022-02-23 06:36:20|13612.05|13492.05|13612.8|13492.8|13612.8|13492.8|13611.87|13491.87|9
1645598190000|2022-02-23 06:36:30|13613|13493|13614.02|13494.02|13614.02|13494.02|13612.8|13492.8|10
1645598200000|2022-02-23 06:36:40|13614.05|13494.05|13614.69|13494.69|13614.75|13494.75|13613.96|13493.96|9
1645598210000|2022-02-23 06:36:50|13614.57|13494.57|13615.9|13495.9|13616.22|13496.22|13614.47|13494.47|9
1645598220000|2022-02-23 06:37:00|13615.74|13495.74|13619.69|13499.69|13619.69|13499.69|13615.7|13495.7|10
1645598230000|2022-02-23 06:37:10|13620.13|13500.13|13622.22|13502.22|13622.22|13502.22|13619.98|13499.98|10
1645598240000|2022-02-23 06:37:20|13622.77|13502.77|13622.85|13502.85|13623.07|13503.07|13622.18|13502.18|9
1645598250000|2022-02-23 06:37:30|13622.95|13502.95|13630.55|13510.55|13630.55|13510.55|13622.95|13502.95|10
1645598260000|2022-02-23 06:37:40|13631.08|13511.08|13632.01|13512.01|13632.02|13512.02|13631.08|13511.08|10
1645598270000|2022-02-23 06:37:50|13631.85|13511.85|13633.7|13513.7|13633.87|13513.87|13631.63|13511.63|10
1645598280000|2022-02-23 06:38:00|13633.8|13513.8|13631.85|13511.85|13633.8|13513.8|13631.85|13511.85|10
1645598290000|2022-02-23 06:38:10|13631.16|13511.16|13629.56|13509.56|13631.16|13511.16|13629.56|13509.56|10
1645598300000|2022-02-23 06:38:20|13629.04|13509.04|13630.27|13510.27|13630.33|13510.33|13628.76|13508.76|9
1645598310000|2022-02-23 06:38:30|13630.23|13510.23|13629.32|13509.32|13630.23|13510.23|13629.27|13509.27|9
1645598320000|2022-02-23 06:38:40|13629.22|13509.22|13627.99|13507.99|13629.22|13509.22|13627.99|13507.99|8
1645598330000|2022-02-23 06:38:50|13627.57|13507.57|13627.21|13507.21|13627.8|13507.8|13627.21|13507.21|9
1645598340000|2022-02-23 06:39:00|13627.58|13507.58|13627.87|13507.87|13628.27|13508.27|13627.55|13507.55|10
1645598350000|2022-02-23 06:39:10|13627.79|13507.79|13626.93|13506.93|13628.33|13508.33|13626.71|13506.71|10
1645598360000|2022-02-23 06:39:20|13626.9|13506.9|13626.37|13506.37|13626.9|13506.9|13626.37|13506.37|8
1645598370000|2022-02-23 06:39:30|13626.38|13506.38|13626.41|13506.41|13626.45|13506.45|13625.96|13505.96|10
1645598380000|2022-02-23 06:39:40|13626.43|13506.43|13626.98|13506.98|13627.18|13507.18|13626.43|13506.43|9
1645598390000|2022-02-23 06:39:50|13626.93|13506.93|13625.8|13505.8|13627|13507|13625.67|13505.67|9
1645598400000|2022-02-23 06:40:00|13625.87|13505.87|13626.2|13506.2|13626.2|13506.2|13625.18|13505.18|9
1645598410000|2022-02-23 06:40:10|13625.98|13505.98|13625.07|13505.07|13626.8|13506.8|13625.07|13505.07|10
1645598420000|2022-02-23 06:40:20|13624.18|13504.18|13622.32|13502.32|13624.18|13504.18|13622.1|13502.1|10
1645598430000|2022-02-23 06:40:30|13622.6|13502.6|13621.96|13501.96|13622.6|13502.6|13621.34|13501.34|9
1645598440000|2022-02-23 06:40:40|13621.82|13501.82|13622.21|13502.21|13622.21|13502.21|13621.82|13501.82|10
1645598450000|2022-02-23 06:40:50|13621.99|13501.99|13620.89|13500.89|13622.25|13502.25|13620.89|13500.89|8
1645598460000|2022-02-23 06:41:00|13620.63|13500.63|13619.96|13499.96|13620.63|13500.63|13619.86|13499.86|9
1645598470000|2022-02-23 06:41:10|13619.68|13499.68|13617.57|13497.57|13619.68|13499.68|13617.57|13497.57|7
1645598480000|2022-02-23 06:41:20|13617.3|13497.3|13617.23|13497.23|13617.46|13497.46|13617.07|13497.07|8
1645598490000|2022-02-23 06:41:30|13616.97|13496.97|13616.45|13496.45|13616.99|13496.99|13616.45|13496.45|7
1645598500000|2022-02-23 06:41:40|13616.47|13496.47|13617.07|13497.07|13617.07|13497.07|13616.42|13496.42|10
1645598510000|2022-02-23 06:41:50|13617.11|13497.11|13617.44|13497.44|13617.57|13497.57|13617.1|13497.1|7
1645598520000|2022-02-23 06:42:00|13618|13498|13618.52|13498.52|13618.52|13498.52|13618|13498|9
1645598530000|2022-02-23 06:42:10|13617.98|13497.98|13616.78|13496.78|13617.98|13497.98|13616.69|13496.69|10
1645598540000|2022-02-23 06:42:20|13617.1|13497.1|13614.16|13494.16|13617.1|13497.1|13614.13|13494.13|10
1645598550000|2022-02-23 06:42:30|13613.96|13493.96|13615.93|13495.93|13615.93|13495.93|13613.64|13493.64|10
1645598560000|2022-02-23 06:42:40|13616.2|13496.2|13617.46|13497.46|13617.62|13497.62|13616.2|13496.2|10
1645598570000|2022-02-23 06:42:50|13617.72|13497.72|13617.05|13497.05|13617.89|13497.89|13617.05|13497.05|9
1645598580000|2022-02-23 06:43:00|13617.07|13497.07|13617.33|13497.33|13617.33|13497.33|13616.84|13496.84|10
1645598590000|2022-02-23 06:43:10|13617.46|13497.46|13616.01|13496.01|13617.46|13497.46|13616.01|13496.01|10
1645598600000|2022-02-23 06:43:20|13615.76|13495.76|13616.06|13496.06|13616.06|13496.06|13615.49|13495.49|10
1645598610000|2022-02-23 06:43:30|13615.82|13495.82|13614.86|13494.86|13616.15|13496.15|13614.86|13494.86|10
1645598620000|2022-02-23 06:43:40|13614.32|13494.32|13612.16|13492.16|13614.32|13494.32|13612.16|13492.16|9
1645598630000|2022-02-23 06:43:50|13612.04|13492.04|13610.26|13490.26|13612.04|13492.04|13610.26|13490.26|10
1645598640000|2022-02-23 06:44:00|13610.3|13490.3|13607.62|13487.62|13610.3|13490.3|13607.62|13487.62|10
1645598650000|2022-02-23 06:44:10|13607.32|13487.32|13603.15|13483.15|13607.32|13487.32|13603.15|13483.15|10
1645598660000|2022-02-23 06:44:20|13602.28|13482.28|13595.75|13475.75|13602.28|13482.28|13595.75|13475.75|10
1645598670000|2022-02-23 06:44:30|13595.7|13475.7|13594.09|13474.09|13595.98|13475.98|13594.09|13474.09|10
1645598680000|2022-02-23 06:44:40|13593.98|13473.98|13593.69|13473.69|13593.98|13473.98|13593.62|13473.62|10
1645598690000|2022-02-23 06:44:50|13593.86|13473.86|13592.96|13472.96|13593.86|13473.86|13592.27|13472.27|10
1645598700000|2022-02-23 06:45:00|13593.24|13473.24|13591.86|13471.86|13593.24|13473.24|13591.84|13471.84|10
1645598710000|2022-02-23 06:45:10|13592.27|13472.27|13592.02|13472.02|13592.98|13472.98|13592.02|13472.02|9
1645598720000|2022-02-23 06:45:20|13592.38|13472.38|13591.34|13471.34|13592.38|13472.38|13591.26|13471.26|9
1645598730000|2022-02-23 06:45:30|13590.91|13470.91|13590.76|13470.76|13591.24|13471.24|13590.76|13470.76|9
1645598740000|2022-02-23 06:45:40|13590.68|13470.68|13589.41|13469.41|13590.7|13470.7|13589.41|13469.41|10
1645598750000|2022-02-23 06:45:50|13587.7|13467.7|13583.81|13463.81|13587.7|13467.7|13583.81|13463.81|10
1645598760000|2022-02-23 06:46:00|13583.26|13463.26|13579.57|13459.57|13583.26|13463.26|13579.57|13459.57|9
1645598770000|2022-02-23 06:46:10|13579.16|13459.16|13577.66|13457.66|13579.45|13459.45|13577.66|13457.66|10
1645598780000|2022-02-23 06:46:20|13576.39|13456.39|13573.23|13453.23|13576.39|13456.39|13573.23|13453.23|9
1645598790000|2022-02-23 06:46:30|13572.82|13452.82|13572.29|13452.29|13572.84|13452.84|13571.41|13451.41|10
1645598800000|2022-02-23 06:46:40|13572.73|13452.73|13571.97|13451.97|13572.74|13452.74|13571.97|13451.97|10
1645598810000|2022-02-23 06:46:50|13571.83|13451.83|13572.89|13452.89|13572.89|13452.89|13571.11|13451.11|10
1645598820000|2022-02-23 06:47:00|13572.69|13452.69|13575.01|13455.01|13575.01|13455.01|13572.69|13452.69|10
1645598830000|2022-02-23 06:47:10|13575.71|13455.71|13576.9|13456.9|13576.9|13456.9|13575.71|13455.71|10
1645598840000|2022-02-23 06:47:20|13576.85|13456.85|13577.65|13457.65|13577.85|13457.85|13576.82|13456.82|10
1645598850000|2022-02-23 06:47:30|13577.32|13457.32|13577.42|13457.42|13577.57|13457.57|13577.12|13457.12|8
1645598860000|2022-02-23 06:47:40|13577.4|13457.4|13576.91|13456.91|13577.54|13457.54|13576.86|13456.86|10
1645598870000|2022-02-23 06:47:50|13576.88|13456.88|13575.69|13455.69|13576.88|13456.88|13575.69|13455.69|8
1645598880000|2022-02-23 06:48:00|13575.43|13455.43|13572.81|13452.81|13575.43|13455.43|13572.81|13452.81|10
1645598890000|2022-02-23 06:48:10|13572.77|13452.77|13575.18|13455.18|13575.18|13455.18|13572.62|13452.62|9
1645598900000|2022-02-23 06:48:20|13575.32|13455.32|13576.89|13456.89|13576.89|13456.89|13575.32|13455.32|9
1645598910000|2022-02-23 06:48:30|13576.79|13456.79|13578.09|13458.09|13578.09|13458.09|13576.77|13456.77|6
1645598920000|2022-02-23 06:48:40|13577.99|13457.99|13577.72|13457.72|13578.41|13458.41|13577.72|13457.72|9
1645598930000|2022-02-23 06:48:50|13577.71|13457.71|13578.12|13458.12|13578.25|13458.25|13577.65|13457.65|9
1645598940000|2022-02-23 06:49:00|13578.08|13458.08|13579.22|13459.22|13579.41|13459.41|13577.96|13457.96|9
1645598950000|2022-02-23 06:49:10|13579.07|13459.07|13579.97|13459.97|13579.97|13459.97|13579.07|13459.07|9
1645598960000|2022-02-23 06:49:20|13580.02|13460.02|13581.98|13461.98|13582.28|13462.28|13579.8|13459.8|9
1645598970000|2022-02-23 06:49:30|13581.92|13461.92|13581.87|13461.87|13581.95|13461.95|13581.39|13461.39|10
1645598980000|2022-02-23 06:49:40|13582.09|13462.09|13583.56|13463.56|13583.56|13463.56|13582.05|13462.05|9
1645598990000|2022-02-23 06:49:50|13583.7|13463.7|13585.68|13465.68|13585.94|13465.94|13583.7|13463.7|10
1645599000000|2022-02-23 06:50:00|13586.12|13466.12|13587.18|13467.18|13587.18|13467.18|13586.12|13466.12|10
1645599010000|2022-02-23 06:50:10|13586.96|13466.96|13587.1|13467.1|13587.23|13467.23|13586.64|13466.64|10
1645599020000|2022-02-23 06:50:20|13586.97|13466.97|13586.85|13466.85|13587.3|13467.3|13586.8|13466.8|10
1645599030000|2022-02-23 06:50:30|13586.98|13466.98|13589.93|13469.93|13589.93|13469.93|13586.93|13466.93|10
1645599040000|2022-02-23 06:50:40|13592.01|13472.01|13594.11|13474.11|13594.13|13474.13|13592.01|13472.01|10
1645599050000|2022-02-23 06:50:50|13593.88|13473.88|13594.2|13474.2|13594.45|13474.45|13593.62|13473.62|10
1645599060000|2022-02-23 06:51:00|13594.18|13474.18|13593.46|13473.46|13594.18|13474.18|13593.45|13473.45|9
1645599070000|2022-02-23 06:51:10|13593.39|13473.39|13592.55|13472.55|13593.58|13473.58|13592.25|13472.25|10
1645599080000|2022-02-23 06:51:20|13592.66|13472.66|13593.49|13473.49|13593.49|13473.49|13592.66|13472.66|10
1645599090000|2022-02-23 06:51:30|13595.06|13475.06|13594.61|13474.61|13595.28|13475.28|13594.55|13474.55|8
1645599100000|2022-02-23 06:51:40|13594.82|13474.82|13595.23|13475.23|13595.31|13475.31|13594.82|13474.82|9
1645599110000|2022-02-23 06:51:50|13595.06|13475.06|13594.54|13474.54|13595.49|13475.49|13594.54|13474.54|8
1645599120000|2022-02-23 06:52:00|13594.25|13474.25|13594.68|13474.68|13594.68|13474.68|13594|13474|10
1645599130000|2022-02-23 06:52:10|13594.89|13474.89|13597.19|13477.19|13597.19|13477.19|13593.97|13473.97|8
1645599140000|2022-02-23 06:52:20|13597.54|13477.54|13597.92|13477.92|13598.23|13478.23|13597.45|13477.45|10
1645599150000|2022-02-23 06:52:30|13597.91|13477.91|13595.08|13475.08|13597.91|13477.91|13595.03|13475.03|9
1645599160000|2022-02-23 06:52:40|13594.96|13474.96|13593.89|13473.89|13595.06|13475.06|13593.63|13473.63|9
1645599170000|2022-02-23 06:52:50|13594.18|13474.18|13593.64|13473.64|13594.18|13474.18|13593.61|13473.61|8
1645599180000|2022-02-23 06:53:00|13592.9|13472.9|13594.49|13474.49|13594.59|13474.59|13592.9|13472.9|10
1645599190000|2022-02-23 06:53:10|13594.39|13474.39|13596.51|13476.51|13596.51|13476.51|13594.39|13474.39|10
1645599200000|2022-02-23 06:53:20|13596.78|13476.78|13597.45|13477.45|13598.1|13478.1|13596.78|13476.78|10
1645599210000|2022-02-23 06:53:30|13597.72|13477.72|13599.59|13479.59|13599.79|13479.79|13597.72|13477.72|10
1645599220000|2022-02-23 06:53:40|13599.44|13479.44|13599.79|13479.79|13599.79|13479.79|13598.92|13478.92|10
1645599230000|2022-02-23 06:53:50|13600.36|13480.36|13598.96|13478.96|13600.69|13480.69|13598.53|13478.53|10
1645599240000|2022-02-23 06:54:00|13598.92|13478.92|13599.07|13479.07|13599.22|13479.22|13598.6|13478.6|10
1645599250000|2022-02-23 06:54:10|13598.54|13478.54|13599.25|13479.25|13599.25|13479.25|13598.38|13478.38|9
1645599260000|2022-02-23 06:54:20|13599.32|13479.32|13598.9|13478.9|13599.56|13479.56|13598.9|13478.9|9
1645599270000|2022-02-23 06:54:30|13598.95|13478.95|13599.45|13479.45|13599.45|13479.45|13598.63|13478.63|9
1645599280000|2022-02-23 06:54:40|13599.53|13479.53|13599.47|13479.47|13599.71|13479.71|13599.3|13479.3|8
1645599290000|2022-02-23 06:54:50|13599.59|13479.59|13595.53|13475.53|13599.8|13479.8|13595.53|13475.53|9
1645599300000|2022-02-23 06:55:00|13595.42|13475.42|13591.22|13471.22|13595.42|13475.42|13591.06|13471.06|10
1645599310000|2022-02-23 06:55:10|13591.3|13471.3|13588.21|13468.21|13591.3|13471.3|13588.1|13468.1|10
1645599320000|2022-02-23 06:55:20|13588.15|13468.15|13586.73|13466.73|13588.15|13468.15|13586.73|13466.73|10
1645599330000|2022-02-23 06:55:30|13586.26|13466.26|13580.49|13460.49|13586.26|13466.26|13580.49|13460.49|9
1645599340000|2022-02-23 06:55:40|13580.2|13460.2|13577.11|13457.11|13580.2|13460.2|13577.11|13457.11|10
1645599350000|2022-02-23 06:55:50|13577.34|13457.34|13577.45|13457.45|13578.03|13458.03|13577.12|13457.12|9
1645599360000|2022-02-23 06:56:00|13576.95|13456.95|13577.17|13457.17|13577.17|13457.17|13576.23|13456.23|10
1645599370000|2022-02-23 06:56:10|13577.24|13457.24|13577.35|13457.35|13578.55|13458.55|13577.24|13457.24|10
1645599380000|2022-02-23 06:56:20|13576.93|13456.93|13576.11|13456.11|13577.1|13457.1|13576.11|13456.11|9
1645599390000|2022-02-23 06:56:30|13576.28|13456.28|13575.03|13455.03|13576.28|13456.28|13575.03|13455.03|10
1645599400000|2022-02-23 06:56:40|13574.58|13454.58|13572.29|13452.29|13574.58|13454.58|13572.29|13452.29|10
1645599410000|2022-02-23 06:56:50|13572.51|13452.51|13572.48|13452.48|13572.84|13452.84|13571.87|13451.87|10
1645599420000|2022-02-23 06:57:00|13572.2|13452.2|13579.62|13459.62|13579.62|13459.62|13572.2|13452.2|10
1645599430000|2022-02-23 06:57:10|13580.11|13460.11|13582.83|13462.83|13584.03|13464.03|13580.11|13460.11|10
1645599440000|2022-02-23 06:57:20|13582.85|13462.85|13582.93|13462.93|13582.93|13462.93|13582.34|13462.34|10
1645599450000|2022-02-23 06:57:30|13582.96|13462.96|13581.72|13461.72|13583.84|13463.84|13581.72|13461.72|10
1645599460000|2022-02-23 06:57:40|13581.71|13461.71|13580.61|13460.61|13581.71|13461.71|13580.61|13460.61|10
1645599470000|2022-02-23 06:57:50|13580.65|13460.65|13579.78|13459.78|13580.65|13460.65|13579.78|13459.78|10
1645599480000|2022-02-23 06:58:00|13579.7|13459.7|13580.55|13460.55|13580.55|13460.55|13579.46|13459.46|10
1645599490000|2022-02-23 06:58:10|13580.49|13460.49|13581.87|13461.87|13581.87|13461.87|13580.09|13460.09|9
1645599500000|2022-02-23 06:58:20|13582.34|13462.34|13583.04|13463.04|13583.27|13463.27|13582.34|13462.34|10
1645599510000|2022-02-23 06:58:30|13582.81|13462.81|13582.59|13462.59|13582.88|13462.88|13582.38|13462.38|10
1645599520000|2022-02-23 06:58:40|13582.63|13462.63|13582.56|13462.56|13582.63|13462.63|13582.25|13462.25|9
1645599530000|2022-02-23 06:58:50|13582.81|13462.81|13582.93|13462.93|13582.97|13462.97|13582.56|13462.56|9
1645599540000|2022-02-23 06:59:00|13583.07|13463.07|13580.7|13460.7|13583.07|13463.07|13580.7|13460.7|8
1645599550000|2022-02-23 06:59:10|13580.6|13460.6|13580.59|13460.59|13580.6|13460.6|13580.18|13460.18|10
1645599560000|2022-02-23 06:59:20|13580.84|13460.84|13582.26|13462.26|13582.58|13462.58|13580.82|13460.82|10
1645599570000|2022-02-23 06:59:30|13582.05|13462.05|13580.81|13460.81|13582.21|13462.21|13580.81|13460.81|10
1645599580000|2022-02-23 06:59:40|13581.11|13461.11|13582.34|13462.34|13582.47|13462.47|13580.94|13460.94|10
1645599590000|2022-02-23 06:59:50|13581.56|13461.56|13581.67|13461.67|13581.74|13461.74|13581.53|13461.53|10
1645599600000|2022-02-23 07:00:00|13581.8|13461.8|13580.18|13460.18|13581.8|13461.8|13580.18|13460.18|10
1645599610000|2022-02-23 07:00:10|13580.17|13460.17|13579.64|13459.64|13580.45|13460.45|13579.19|13459.19|10
1645599620000|2022-02-23 07:00:20|13579.67|13459.67|13581.84|13461.84|13581.84|13461.84|13579.67|13459.67|10
1645599630000|2022-02-23 07:00:30|13581.89|13461.89|13584.16|13464.16|13584.16|13464.16|13581.89|13461.89|10
1645599640000|2022-02-23 07:00:40|13583.96|13463.96|13586.63|13466.63|13586.63|13466.63|13583.96|13463.96|10
1645599650000|2022-02-23 07:00:50|13587.42|13467.42|13591.27|13471.27|13591.27|13471.27|13587.42|13467.42|10
1645599660000|2022-02-23 07:01:00|13591.16|13471.16|13595.16|13475.16|13595.16|13475.16|13591.16|13471.16|10
1645599670000|2022-02-23 07:01:10|13594.81|13474.81|13597.02|13477.02|13597.02|13477.02|13594.59|13474.59|10
1645599680000|2022-02-23 07:01:20|13597.32|13477.32|13600.28|13480.28|13600.28|13480.28|13597.32|13477.32|10
1645599690000|2022-02-23 07:01:30|13600.38|13480.38|13600.79|13480.79|13600.79|13480.79|13599.64|13479.64|10
1645599700000|2022-02-23 07:01:40|13601.02|13481.02|13602.27|13482.27|13602.27|13482.27|13600.92|13480.92|10
1645599710000|2022-02-23 07:01:50|13602.47|13482.47|13603.94|13483.94|13603.94|13483.94|13602.47|13482.47|10
1645599720000|2022-02-23 07:02:00|13603.84|13483.84|13604.76|13484.76|13604.76|13484.76|13603.84|13483.84|10
1645599730000|2022-02-23 07:02:10|13604.81|13484.81|13604.92|13484.92|13605.11|13485.11|13604.46|13484.46|10
1645599740000|2022-02-23 07:02:20|13605.05|13485.05|13607.18|13487.18|13607.18|13487.18|13605.05|13485.05|10
1645599750000|2022-02-23 07:02:30|13607.67|13487.67|13608.76|13488.76|13608.92|13488.92|13607.49|13487.49|10
1645599760000|2022-02-23 07:02:40|13608.96|13488.96|13609.31|13489.31|13609.97|13489.97|13608.96|13488.96|9
1645599770000|2022-02-23 07:02:50|13608.8|13488.8|13607.91|13487.91|13608.8|13488.8|13607.91|13487.91|10
1645599780000|2022-02-23 07:03:00|13608.12|13488.12|13606.48|13486.48|13608.13|13488.13|13606.48|13486.48|9
1645599790000|2022-02-23 07:03:10|13606.54|13486.54|13604.85|13484.85|13606.61|13486.61|13604.6|13484.6|10
1645599800000|2022-02-23 07:03:20|13604.93|13484.93|13606.08|13486.08|13606.19|13486.19|13604.93|13484.93|10
1645599810000|2022-02-23 07:03:30|13605.94|13485.94|13606.24|13486.24|13606.24|13486.24|13605.11|13485.11|10
1645599820000|2022-02-23 07:03:40|13605.53|13485.53|13603.72|13483.72|13605.53|13485.53|13603.53|13483.53|9
1645599830000|2022-02-23 07:03:50|13603.97|13483.97|13603.05|13483.05|13604.25|13484.25|13603.05|13483.05|10
1645599840000|2022-02-23 07:04:00|13603.01|13483.01|13601.61|13481.61|13603.01|13483.01|13601.61|13481.61|9
1645599850000|2022-02-23 07:04:10|13601.64|13481.64|13601.21|13481.21|13601.64|13481.64|13601.03|13481.03|10
1645599860000|2022-02-23 07:04:20|13601.06|13481.06|13601.63|13481.63|13601.63|13481.63|13601|13481|10
1645599870000|2022-02-23 07:04:30|13601.72|13481.72|13601.85|13481.85|13602.39|13482.39|13601.72|13481.72|10
1645599880000|2022-02-23 07:04:40|13601.81|13481.81|13602.9|13482.9|13603.29|13483.29|13601.81|13481.81|9
1645599890000|2022-02-23 07:04:50|13602.98|13482.98|13601.55|13481.55|13603.04|13483.04|13601.46|13481.46|10
1645599900000|2022-02-23 07:05:00|13601.59|13481.59|13602.47|13482.47|13602.57|13482.57|13601.21|13481.21|10
1645599910000|2022-02-23 07:05:10|13602.53|13482.53|13604.13|13484.13|13604.13|13484.13|13602.36|13482.36|9
1645599920000|2022-02-23 07:05:20|13603.91|13483.91|13604.85|13484.85|13604.85|13484.85|13603.91|13483.91|10
1645599930000|2022-02-23 07:05:30|13605.11|13485.11|13602.69|13482.69|13605.11|13485.11|13602.69|13482.69|10
1645599940000|2022-02-23 07:05:40|13601.97|13481.97|13602.66|13482.66|13602.75|13482.75|13601.7|13481.7|10
1645599950000|2022-02-23 07:05:50|13602.96|13482.96|13602.6|13482.6|13602.96|13482.96|13602.6|13482.6|9
1645599960000|2022-02-23 07:06:00|13602.73|13482.73|13602.26|13482.26|13602.73|13482.73|13601.62|13481.62|10
1645599970000|2022-02-23 07:06:10|13602.32|13482.32|13602.23|13482.23|13602.38|13482.38|13602.03|13482.03|10
1645599980000|2022-02-23 07:06:20|13602.22|13482.22|13600.47|13480.47|13602.22|13482.22|13600.47|13480.47|9
1645599990000|2022-02-23 07:06:30|13600.69|13480.69|13601.22|13481.22|13601.22|13481.22|13600.45|13480.45|10
1645600000000|2022-02-23 07:06:40|13601.3|13481.3|13603.28|13483.28|13603.28|13483.28|13601.2|13481.2|9
1645600010000|2022-02-23 07:06:50|13603.6|13483.6|13605.31|13485.31|13605.31|13485.31|13603.6|13483.6|10
1645600020000|2022-02-23 07:07:00|13605.4|13485.4|13608.52|13488.52|13608.84|13488.84|13605.4|13485.4|10
1645600030000|2022-02-23 07:07:10|13609.31|13489.31|13612.01|13492.01|13612.01|13492.01|13609.31|13489.31|10
1645600040000|2022-02-23 07:07:20|13612.46|13492.46|13615.89|13495.89|13615.89|13495.89|13612.46|13492.46|8
1645600050000|2022-02-23 07:07:30|13616.76|13496.76|13616.89|13496.89|13617.17|13497.17|13616.54|13496.54|10
1645600060000|2022-02-23 07:07:40|13616.62|13496.62|13617.38|13497.38|13617.38|13497.38|13616.49|13496.49|9
1645600070000|2022-02-23 07:07:50|13617.49|13497.49|13620.2|13500.2|13620.2|13500.2|13617.49|13497.49|10
1645600080000|2022-02-23 07:08:00|13620.24|13500.24|13622.01|13502.01|13622.01|13502.01|13620.24|13500.24|10
1645600090000|2022-02-23 07:08:10|13621.96|13501.96|13623.09|13503.09|13623.09|13503.09|13621.34|13501.34|9
1645600100000|2022-02-23 07:08:20|13623.11|13503.11|13623.4|13503.4|13623.82|13503.82|13622.95|13502.95|9
1645600110000|2022-02-23 07:08:30|13623.39|13503.39|13624.87|13504.87|13624.87|13504.87|13623.39|13503.39|9
1645600120000|2022-02-23 07:08:40|13625.24|13505.24|13628.18|13508.18|13628.18|13508.18|13625.24|13505.24|10
1645600130000|2022-02-23 07:08:50|13628.32|13508.32|13628.69|13508.69|13629.5|13509.5|13628.32|13508.32|10
1645600140000|2022-02-23 07:09:00|13628.59|13508.59|13626.89|13506.89|13628.59|13508.59|13626.89|13506.89|9
1645600150000|2022-02-23 07:09:10|13626.69|13506.69|13627.68|13507.68|13627.82|13507.82|13626.67|13506.67|9
1645600160000|2022-02-23 07:09:20|13627.66|13507.66|13628.3|13508.3|13628.3|13508.3|13627.15|13507.15|10
1645600170000|2022-02-23 07:09:30|13628.28|13508.28|13628.34|13508.34|13628.54|13508.54|13627.67|13507.67|10
1645600180000|2022-02-23 07:09:40|13628.5|13508.5|13629.91|13509.91|13629.97|13509.97|13628.45|13508.45|10
1645600190000|2022-02-23 07:09:50|13630.19|13510.19|13631.1|13511.1|13631.2|13511.2|13630.19|13510.19|10
1645600200000|2022-02-23 07:10:00|13631.02|13511.02|13630.94|13510.94|13631.49|13511.49|13630.82|13510.82|9
1645600210000|2022-02-23 07:10:10|13630.55|13510.55|13626.83|13506.83|13630.55|13510.55|13626.83|13506.83|8
1645600220000|2022-02-23 07:10:20|13626.56|13506.56|13628.24|13508.24|13628.24|13508.24|13625.84|13505.84|10
1645600230000|2022-02-23 07:10:30|13628.23|13508.23|13628.31|13508.31|13628.65|13508.65|13627.82|13507.82|10
1645600240000|2022-02-23 07:10:40|13628.43|13508.43|13629.77|13509.77|13629.77|13509.77|13628.18|13508.18|8
1645600250000|2022-02-23 07:10:50|13629.82|13509.82|13630.11|13510.11|13630.28|13510.28|13629.57|13509.57|10
1645600260000|2022-02-23 07:11:00|13630.61|13510.61|13632.03|13512.03|13632.05|13512.05|13630.61|13510.61|10
1645600270000|2022-02-23 07:11:10|13631.93|13511.93|13634.6|13514.6|13634.6|13514.6|13631.93|13511.93|10
1645600280000|2022-02-23 07:11:20|13634.85|13514.85|13639.36|13519.36|13639.46|13519.46|13634.85|13514.85|10
1645600290000|2022-02-23 07:11:30|13639.18|13519.18|13634.38|13514.38|13639.18|13519.18|13634.38|13514.38|10
1645600300000|2022-02-23 07:11:40|13634.69|13514.69|13632.82|13512.82|13634.69|13514.69|13632.82|13512.82|10
1645600310000|2022-02-23 07:11:50|13632.63|13512.63|13633.79|13513.79|13634|13514|13632.63|13512.63|9
1645600320000|2022-02-23 07:12:00|13634.5|13514.5|13635.51|13515.51|13635.7|13515.7|13634.47|13514.47|10
1645600330000|2022-02-23 07:12:10|13635.49|13515.49|13636.93|13516.93|13636.93|13516.93|13635.15|13515.15|10
1645600340000|2022-02-23 07:12:20|13637.02|13517.02|13637.08|13517.08|13637.51|13517.51|13637.02|13517.02|10
1645600350000|2022-02-23 07:12:30|13635.96|13515.96|13635.18|13515.18|13635.96|13515.96|13634.74|13514.74|10
1645600360000|2022-02-23 07:12:40|13635.11|13515.11|13637.31|13517.31|13637.31|13517.31|13635.11|13515.11|10
1645600370000|2022-02-23 07:12:50|13637.47|13517.47|13638.57|13518.57|13638.57|13518.57|13637.3|13517.3|9
1645600380000|2022-02-23 07:13:00|13638.65|13518.65|13641.09|13521.09|13641.18|13521.18|13638.53|13518.53|10
1645600390000|2022-02-23 07:13:10|13641.08|13521.08|13642.71|13522.71|13642.71|13522.71|13641.08|13521.08|10
1645600400000|2022-02-23 07:13:20|13642.59|13522.59|13640.9|13520.9|13642.59|13522.59|13640.9|13520.9|10
1645600410000|2022-02-23 07:13:30|13641.22|13521.22|13639.72|13519.72|13641.22|13521.22|13639.72|13519.72|10
1645600420000|2022-02-23 07:13:40|13639.77|13519.77|13639.47|13519.47|13639.84|13519.84|13638.54|13518.54|9
1645600430000|2022-02-23 07:13:50|13639.27|13519.27|13639.9|13519.9|13639.9|13519.9|13639.06|13519.06|10
1645600440000|2022-02-23 07:14:00|13639.68|13519.68|13637.75|13517.75|13639.92|13519.92|13637.75|13517.75|10
1645600450000|2022-02-23 07:14:10|13637.29|13517.29|13636.98|13516.98|13637.29|13517.29|13636.66|13516.66|9
1645600460000|2022-02-23 07:14:20|13637.48|13517.48|13640.28|13520.28|13640.28|13520.28|13637.48|13517.48|10
1645600470000|2022-02-23 07:14:30|13640.16|13520.16|13639.45|13519.45|13640.16|13520.16|13639.45|13519.45|10
1645600480000|2022-02-23 07:14:40|13639.36|13519.36|13640.2|13520.2|13640.34|13520.34|13639.34|13519.34|10
1645600490000|2022-02-23 07:14:50|13640.26|13520.26|13641.38|13521.38|13641.65|13521.65|13640.26|13520.26|9
1645600500000|2022-02-23 07:15:00|13641.39|13521.39|13641.89|13521.89|13642.19|13522.19|13641.39|13521.39|10
1645600510000|2022-02-23 07:15:10|13641.42|13521.42|13643.3|13523.3|13643.3|13523.3|13641.42|13521.42|10
1645600520000|2022-02-23 07:15:20|13643.42|13523.42|13643.02|13523.02|13643.66|13523.66|13643.02|13523.02|10
1645600530000|2022-02-23 07:15:30|13642.18|13522.18|13643.86|13523.86|13643.86|13523.86|13641.9|13521.9|10
1645600540000|2022-02-23 07:15:40|13644.46|13524.46|13645.26|13525.26|13646.58|13526.58|13644.46|13524.46|10
1645600550000|2022-02-23 07:15:50|13644.2|13524.2|13646.64|13526.64|13646.64|13526.64|13644.2|13524.2|9
1645600560000|2022-02-23 07:16:00|13647.06|13527.06|13644.9|13524.9|13647.06|13527.06|13644.9|13524.9|10
1645600570000|2022-02-23 07:16:10|13645.3|13525.3|13644.45|13524.45|13645.3|13525.3|13644.4|13524.4|10
1645600580000|2022-02-23 07:16:20|13644.3|13524.3|13645.91|13525.91|13646.19|13526.19|13644.21|13524.21|10
1645600590000|2022-02-23 07:16:30|13645.96|13525.96|13645.95|13525.95|13646.08|13526.08|13645.61|13525.61|10
1645600600000|2022-02-23 07:16:40|13646.32|13526.32|13646.52|13526.52|13646.57|13526.57|13646.17|13526.17|10
1645600610000|2022-02-23 07:16:50|13646.55|13526.55|13646.39|13526.39|13646.94|13526.94|13645.71|13525.71|10
1645600620000|2022-02-23 07:17:00|13647.25|13527.25|13651.58|13531.58|13651.58|13531.58|13647.25|13527.25|10
1645600630000|2022-02-23 07:17:10|13653.39|13533.39|13658.69|13538.69|13658.69|13538.69|13653.39|13533.39|10
1645600640000|2022-02-23 07:17:20|13658.68|13538.68|13656.66|13536.66|13658.74|13538.74|13656.66|13536.66|10
1645600650000|2022-02-23 07:17:30|13656.72|13536.72|13656.06|13536.06|13657.31|13537.31|13656.06|13536.06|10
1645600660000|2022-02-23 07:17:40|13655.68|13535.68|13653.23|13533.23|13655.68|13535.68|13653.22|13533.22|10
1645600670000|2022-02-23 07:17:50|13653.08|13533.08|13647.42|13527.42|13653.08|13533.08|13647.42|13527.42|10
1645600680000|2022-02-23 07:18:00|13646.98|13526.98|13643.62|13523.62|13646.98|13526.98|13643.59|13523.59|10
1645600690000|2022-02-23 07:18:10|13643.69|13523.69|13640.42|13520.42|13643.69|13523.69|13640.42|13520.42|9
1645600700000|2022-02-23 07:18:20|13640.26|13520.26|13639.82|13519.82|13640.26|13520.26|13639.23|13519.23|10
1645600710000|2022-02-23 07:18:30|13639.95|13519.95|13637.68|13517.68|13639.95|13519.95|13637.68|13517.68|10
1645600720000|2022-02-23 07:18:40|13637.69|13517.69|13637.12|13517.12|13637.69|13517.69|13636.95|13516.95|10
1645600730000|2022-02-23 07:18:50|13636.89|13516.89|13639.38|13519.38|13639.38|13519.38|13636.89|13516.89|10
1645600740000|2022-02-23 07:19:00|13639.75|13519.75|13642.53|13522.53|13642.53|13522.53|13639.75|13519.75|10
1645600750000|2022-02-23 07:19:10|13642.23|13522.23|13643.72|13523.72|13644.34|13524.34|13642.23|13522.23|10
1645600760000|2022-02-23 07:19:20|13643.59|13523.59|13641.8|13521.8|13643.9|13523.9|13641.8|13521.8|10
1645600770000|2022-02-23 07:19:30|13640.53|13520.53|13641.31|13521.31|13641.36|13521.36|13640.53|13520.53|10
1645600780000|2022-02-23 07:19:40|13641.26|13521.26|13642.19|13522.19|13642.19|13522.19|13640.49|13520.49|10
1645600790000|2022-02-23 07:19:50|13642.1|13522.1|13644.34|13524.34|13644.51|13524.51|13642.1|13522.1|9
1645600800000|2022-02-23 07:20:00|13644.35|13524.35|13647.7|13527.7|13648.32|13528.32|13644.35|13524.35|10
1645600810000|2022-02-23 07:20:10|13647.87|13527.87|13643.41|13523.41|13647.87|13527.87|13643.41|13523.41|10
1645600820000|2022-02-23 07:20:20|13642.8|13522.8|13642.37|13522.37|13642.98|13522.98|13641.44|13521.44|10
1645600830000|2022-02-23 07:20:30|13642.76|13522.76|13644.84|13524.84|13645.54|13525.54|13642.76|13522.76|9
1645600840000|2022-02-23 07:20:40|13644.78|13524.78|13645.84|13525.84|13646|13526|13644.78|13524.78|9
1645600850000|2022-02-23 07:20:50|13645.85|13525.85|13640.47|13520.47|13646.21|13526.21|13640.47|13520.47|10
1645600860000|2022-02-23 07:21:00|13640.54|13520.54|13637.78|13517.78|13640.54|13520.54|13637.78|13517.78|10
1645600870000|2022-02-23 07:21:10|13637.57|13517.57|13637.63|13517.63|13637.63|13517.63|13636.33|13516.33|10
1645600880000|2022-02-23 07:21:20|13637.86|13517.86|13638.19|13518.19|13638.46|13518.46|13637.86|13517.86|10
1645600890000|2022-02-23 07:21:30|13638.11|13518.11|13636.66|13516.66|13638.11|13518.11|13636.66|13516.66|10
1645600900000|2022-02-23 07:21:40|13636.91|13516.91|13633.53|13513.53|13636.91|13516.91|13633.53|13513.53|10
1645600910000|2022-02-23 07:21:50|13633.87|13513.87|13633.59|13513.59|13633.98|13513.98|13633.59|13513.59|9
1645600920000|2022-02-23 07:22:00|13633.62|13513.62|13632.82|13512.82|13633.62|13513.62|13632.7|13512.7|10
1645600930000|2022-02-23 07:22:10|13632.81|13512.81|13632|13512|13632.81|13512.81|13632|13512|9
1645600940000|2022-02-23 07:22:20|13631.91|13511.91|13635.04|13515.04|13635.04|13515.04|13631.91|13511.91|10
1645600950000|2022-02-23 07:22:30|13634.72|13514.72|13633.7|13513.7|13634.96|13514.96|13633.49|13513.49|10
1645600960000|2022-02-23 07:22:40|13633.92|13513.92|13637.09|13517.09|13637.09|13517.09|13633.92|13513.92|10
1645600970000|2022-02-23 07:22:50|13636.74|13516.74|13637.59|13517.59|13637.59|13517.59|13636.3|13516.3|10
1645600980000|2022-02-23 07:23:00|13637.11|13517.11|13635.13|13515.13|13637.11|13517.11|13635.13|13515.13|10
1645600990000|2022-02-23 07:23:10|13635.18|13515.18|13638.27|13518.27|13638.51|13518.51|13635.03|13515.03|10
1645601000000|2022-02-23 07:23:20|13638.3|13518.3|13641.8|13521.8|13642.11|13522.11|13638.3|13518.3|10
1645601010000|2022-02-23 07:23:30|13642.26|13522.26|13642.75|13522.75|13642.75|13522.75|13641.9|13521.9|10
1645601020000|2022-02-23 07:23:40|13642.28|13522.28|13642.89|13522.89|13642.91|13522.91|13642.28|13522.28|9
1645601030000|2022-02-23 07:23:50|13642.48|13522.48|13641.14|13521.14|13642.48|13522.48|13641.14|13521.14|10
1645601040000|2022-02-23 07:24:00|13641.02|13521.02|13639.31|13519.31|13641.02|13521.02|13639.29|13519.29|10
1645601050000|2022-02-23 07:24:10|13639.26|13519.26|13638.63|13518.63|13640.08|13520.08|13638.63|13518.63|10
1645601060000|2022-02-23 07:24:20|13638.78|13518.78|13635.29|13515.29|13638.78|13518.78|13635.29|13515.29|9
1645601070000|2022-02-23 07:24:30|13635.11|13515.11|13635.06|13515.06|13635.11|13515.11|13634.01|13514.01|10
1645601080000|2022-02-23 07:24:40|13635.07|13515.07|13634.62|13514.62|13635.4|13515.4|13634.62|13514.62|9
1645601090000|2022-02-23 07:24:50|13634.32|13514.32|13633.72|13513.72|13634.48|13514.48|13633.72|13513.72|9
1645601100000|2022-02-23 07:25:00|13633.73|13513.73|13634.37|13514.37|13634.37|13514.37|13633.73|13513.73|10
1645601110000|2022-02-23 07:25:10|13634.76|13514.76|13636.82|13516.82|13636.89|13516.89|13634.16|13514.16|9
1645601120000|2022-02-23 07:25:20|13637.46|13517.46|13635.76|13515.76|13637.46|13517.46|13635.76|13515.76|10
1645601130000|2022-02-23 07:25:30|13635.64|13515.64|13635.73|13515.73|13635.73|13515.73|13635.42|13515.42|9
1645601140000|2022-02-23 07:25:40|13635.72|13515.72|13640.03|13520.03|13640.03|13520.03|13635.72|13515.72|10
1645601150000|2022-02-23 07:25:50|13640.55|13520.55|13641.61|13521.61|13642.79|13522.79|13640.55|13520.55|10
1645601160000|2022-02-23 07:26:00|13641.48|13521.48|13641.63|13521.63|13641.8|13521.8|13641.24|13521.24|10
1645601170000|2022-02-23 07:26:10|13641.26|13521.26|13642.26|13522.26|13642.45|13522.45|13641.18|13521.18|10
1645601180000|2022-02-23 07:26:20|13642.58|13522.58|13643.19|13523.19|13643.23|13523.23|13641.7|13521.7|8
1645601190000|2022-02-23 07:26:30|13643.27|13523.27|13643.85|13523.85|13643.85|13523.85|13643.22|13523.22|10
1645601200000|2022-02-23 07:26:40|13644.52|13524.52|13645.11|13525.11|13646.03|13526.03|13644.52|13524.52|10
1645601210000|2022-02-23 07:26:50|13645.16|13525.16|13643.62|13523.62|13645.16|13525.16|13643.45|13523.45|10
1645601220000|2022-02-23 07:27:00|13643.28|13523.28|13642.46|13522.46|13643.28|13523.28|13642.39|13522.39|10
1645601230000|2022-02-23 07:27:10|13642.76|13522.76|13642.5|13522.5|13643.63|13523.63|13642.5|13522.5|10
1645601240000|2022-02-23 07:27:20|13642.34|13522.34|13639.95|13519.95|13642.34|13522.34|13639.83|13519.83|10
1645601250000|2022-02-23 07:27:30|13639.7|13519.7|13641.04|13521.04|13641.04|13521.04|13639.7|13519.7|10
1645601260000|2022-02-23 07:27:40|13640.85|13520.85|13640.65|13520.65|13641.12|13521.12|13640.57|13520.57|10
1645601270000|2022-02-23 07:27:50|13640.73|13520.73|13640.96|13520.96|13640.96|13520.96|13639.95|13519.95|10
1645601280000|2022-02-23 07:28:00|13641.06|13521.06|13641.69|13521.69|13641.75|13521.75|13640.79|13520.79|10
1645601290000|2022-02-23 07:28:10|13641.58|13521.58|13641.76|13521.76|13641.76|13521.76|13641.45|13521.45|10
1645601300000|2022-02-23 07:28:20|13641.5|13521.5|13639.49|13519.49|13641.5|13521.5|13639.31|13519.31|10
1645601310000|2022-02-23 07:28:30|13639.4|13519.4|13639.98|13519.98|13639.98|13519.98|13638.63|13518.63|10
1645601320000|2022-02-23 07:28:40|13639.87|13519.87|13638.94|13518.94|13640.03|13520.03|13638.94|13518.94|10
1645601330000|2022-02-23 07:28:50|13638.68|13518.68|13636.05|13516.05|13638.68|13518.68|13636.05|13516.05|10
1645601340000|2022-02-23 07:29:00|13636.15|13516.15|13636.71|13516.71|13636.71|13516.71|13636.12|13516.12|8
1645601350000|2022-02-23 07:29:10|13636.8|13516.8|13637.48|13517.48|13637.48|13517.48|13636.8|13516.8|8
1645601360000|2022-02-23 07:29:20|13637.53|13517.53|13637.16|13517.16|13637.53|13517.53|13637.1|13517.1|10
1645601370000|2022-02-23 07:29:30|13637.34|13517.34|13637.69|13517.69|13637.75|13517.75|13637.34|13517.34|9
1645601380000|2022-02-23 07:29:40|13637.6|13517.6|13636.77|13516.77|13637.69|13517.69|13636.28|13516.28|9
1645601390000|2022-02-23 07:29:50|13636.78|13516.78|13636.95|13516.95|13637|13517|13636.73|13516.73|10
1645601400000|2022-02-23 07:30:00|13637.37|13517.37|13637.65|13517.65|13637.65|13517.65|13636.81|13516.81|8
1645601410000|2022-02-23 07:30:10|13637.61|13517.61|13635.24|13515.24|13640.03|13520.03|13635.24|13515.24|10
1645601420000|2022-02-23 07:30:20|13634.5|13514.5|13632.06|13512.06|13634.5|13514.5|13631.71|13511.71|10
1645601430000|2022-02-23 07:30:30|13631.91|13511.91|13632.18|13512.18|13632.28|13512.28|13631.76|13511.76|10
1645601440000|2022-02-23 07:30:40|13632.08|13512.08|13630.38|13510.38|13632.08|13512.08|13630.38|13510.38|9
1645601450000|2022-02-23 07:30:50|13630.24|13510.24|13629.58|13509.58|13630.48|13510.48|13629.56|13509.56|9
1645601460000|2022-02-23 07:31:00|13629.6|13509.6|13630.46|13510.46|13630.46|13510.46|13629.55|13509.55|10
1645601470000|2022-02-23 07:31:10|13629.89|13509.89|13627.63|13507.63|13630.37|13510.37|13627.63|13507.63|10
1645601480000|2022-02-23 07:31:20|13627.62|13507.62|13628.6|13508.6|13629.08|13509.08|13627.62|13507.62|10
1645601490000|2022-02-23 07:31:30|13628.58|13508.58|13629.75|13509.75|13629.75|13509.75|13628.15|13508.15|10
1645601500000|2022-02-23 07:31:40|13629.57|13509.57|13632.09|13512.09|13632.09|13512.09|13629.57|13509.57|10
1645601510000|2022-02-23 07:31:50|13632.1|13512.1|13635.24|13515.24|13635.52|13515.52|13632.1|13512.1|10
1645601520000|2022-02-23 07:32:00|13635.05|13515.05|13636.29|13516.29|13636.29|13516.29|13635.05|13515.05|10
1645601530000|2022-02-23 07:32:10|13636.26|13516.26|13635.59|13515.59|13636.26|13516.26|13635.34|13515.34|9
1645601540000|2022-02-23 07:32:20|13635.66|13515.66|13637.15|13517.15|13637.15|13517.15|13635.66|13515.66|10
1645601550000|2022-02-23 07:32:30|13637.72|13517.72|13637.89|13517.89|13638.03|13518.03|13637.72|13517.72|9
1645601560000|2022-02-23 07:32:40|13637.78|13517.78|13638.79|13518.79|13638.93|13518.93|13637.78|13517.78|8
1645601570000|2022-02-23 07:32:50|13638.9|13518.9|13638.59|13518.59|13638.9|13518.9|13638.27|13518.27|10
1645601580000|2022-02-23 07:33:00|13638.49|13518.49|13639.78|13519.78|13639.78|13519.78|13638.49|13518.49|10
1645601590000|2022-02-23 07:33:10|13640.15|13520.15|13641.95|13521.95|13641.96|13521.96|13640.12|13520.12|10
1645601600000|2022-02-23 07:33:20|13642.12|13522.12|13640.09|13520.09|13642.12|13522.12|13640.09|13520.09|10
1645601610000|2022-02-23 07:33:30|13641.3|13521.3|13641.93|13521.93|13641.93|13521.93|13640.93|13520.93|9
1645601620000|2022-02-23 07:33:40|13641.86|13521.86|13640.96|13520.96|13641.86|13521.86|13640.24|13520.24|10
1645601630000|2022-02-23 07:33:50|13640.77|13520.77|13639.85|13519.85|13640.77|13520.77|13639.85|13519.85|9
1645601640000|2022-02-23 07:34:00|13639.71|13519.71|13638.19|13518.19|13639.71|13519.71|13638.19|13518.19|9
1645601650000|2022-02-23 07:34:10|13638.53|13518.53|13640.07|13520.07|13640.22|13520.22|13638.43|13518.43|10
1645601660000|2022-02-23 07:34:20|13640.25|13520.25|13642.03|13522.03|13642.19|13522.19|13640.25|13520.25|10
1645601670000|2022-02-23 07:34:30|13642.34|13522.34|13644.28|13524.28|13644.35|13524.35|13642.34|13522.34|10
1645601680000|2022-02-23 07:34:40|13644.09|13524.09|13645.6|13525.6|13645.6|13525.6|13644.09|13524.09|9
1645601690000|2022-02-23 07:34:50|13646.21|13526.21|13647.31|13527.31|13647.31|13527.31|13646.17|13526.17|10
1645601700000|2022-02-23 07:35:00|13647.23|13527.23|13649.15|13529.15|13649.33|13529.33|13647.23|13527.23|10
1645601710000|2022-02-23 07:35:10|13649.97|13529.97|13649.21|13529.21|13650.32|13530.32|13649.21|13529.21|9
1645601720000|2022-02-23 07:35:20|13649.07|13529.07|13650.48|13530.48|13650.48|13530.48|13648.89|13528.89|10
1645601730000|2022-02-23 07:35:30|13650.72|13530.72|13650.65|13530.65|13651.62|13531.62|13650.65|13530.65|10
1645601740000|2022-02-23 07:35:40|13650.82|13530.82|13649.76|13529.76|13650.88|13530.88|13649.76|13529.76|10
1645601750000|2022-02-23 07:35:50|13649.82|13529.82|13648.09|13528.09|13649.87|13529.87|13648.09|13528.09|10
1645601760000|2022-02-23 07:36:00|13648.08|13528.08|13644.29|13524.29|13648.08|13528.08|13644.29|13524.29|10
1645601770000|2022-02-23 07:36:10|13644.23|13524.23|13645.23|13525.23|13645.23|13525.23|13643.99|13523.99|10
1645601780000|2022-02-23 07:36:20|13645.18|13525.18|13645.67|13525.67|13645.67|13525.67|13644.71|13524.71|9
1645601790000|2022-02-23 07:36:30|13645.62|13525.62|13643.93|13523.93|13645.76|13525.76|13643.93|13523.93|10
1645601800000|2022-02-23 07:36:40|13644.14|13524.14|13645.37|13525.37|13645.37|13525.37|13644.14|13524.14|9
1645601810000|2022-02-23 07:36:50|13645.64|13525.64|13651.84|13531.84|13651.84|13531.84|13645.64|13525.64|10
1645601820000|2022-02-23 07:37:00|13651.77|13531.77|13657.52|13537.52|13657.52|13537.52|13651.77|13531.77|10
1645601830000|2022-02-23 07:37:10|13659.28|13539.28|13664.15|13544.15|13664.15|13544.15|13659.28|13539.28|10
1645601840000|2022-02-23 07:37:20|13664.38|13544.38|13670.05|13550.05|13670.05|13550.05|13664.38|13544.38|10
1645601850000|2022-02-23 07:37:30|13669.76|13549.76|13670.74|13550.74|13670.74|13550.74|13669.03|13549.03|10
1645601860000|2022-02-23 07:37:40|13670.77|13550.77|13669.26|13549.26|13670.77|13550.77|13667.97|13547.97|9
1645601870000|2022-02-23 07:37:50|13669.38|13549.38|13674.25|13554.25|13674.25|13554.25|13669.38|13549.38|10
1645601880000|2022-02-23 07:38:00|13674.01|13554.01|13677.05|13557.05|13677.05|13557.05|13674.01|13554.01|10
1645601890000|2022-02-23 07:38:10|13677.62|13557.62|13678.05|13558.05|13678.05|13558.05|13677.33|13557.33|10
1645601900000|2022-02-23 07:38:20|13677.5|13557.5|13679.62|13559.62|13679.62|13559.62|13677.5|13557.5|9
1645601910000|2022-02-23 07:38:30|13679.96|13559.96|13682.24|13562.24|13682.24|13562.24|13679.24|13559.24|8
1645601920000|2022-02-23 07:38:40|13682.49|13562.49|13686.05|13566.05|13686.05|13566.05|13682.49|13562.49|10
1645601930000|2022-02-23 07:38:50|13685.73|13565.73|13688.88|13568.88|13689.18|13569.18|13685.73|13565.73|10
1645601940000|2022-02-23 07:39:00|13688.87|13568.87|13688.31|13568.31|13688.87|13568.87|13688.31|13568.31|8
1645601950000|2022-02-23 07:39:10|13688.24|13568.24|13687.92|13567.92|13688.24|13568.24|13686.52|13566.52|10
1645601960000|2022-02-23 07:39:20|13687.54|13567.54|13692.59|13572.59|13692.59|13572.59|13687.54|13567.54|9
1645601970000|2022-02-23 07:39:30|13692.2|13572.2|13695.23|13575.23|13695.23|13575.23|13692.2|13572.2|10
1645601980000|2022-02-23 07:39:40|13694.67|13574.67|13692.1|13572.1|13694.67|13574.67|13691.73|13571.73|10
1645601990000|2022-02-23 07:39:50|13691.47|13571.47|13691.77|13571.77|13691.77|13571.77|13690.6|13570.6|9
1645602000000|2022-02-23 07:40:00|13691.85|13571.85|13692.2|13572.2|13692.53|13572.53|13691.39|13571.39|10
1645602010000|2022-02-23 07:40:10|13692|13572|13690.38|13570.38|13692.34|13572.34|13690.38|13570.38|10
1645602020000|2022-02-23 07:40:20|13689.85|13569.85|13687.32|13567.32|13690.37|13570.37|13687.32|13567.32|9
1645602030000|2022-02-23 07:40:30|13686.69|13566.69|13683.23|13563.23|13686.69|13566.69|13683.12|13563.12|10
1645602040000|2022-02-23 07:40:40|13682.95|13562.95|13681.97|13561.97|13682.95|13562.95|13680.87|13560.87|10
1645602050000|2022-02-23 07:40:50|13682.38|13562.38|13683.38|13563.38|13683.38|13563.38|13682.08|13562.08|10
1645602060000|2022-02-23 07:41:00|13683.5|13563.5|13686.68|13566.68|13686.68|13566.68|13683.32|13563.32|10
1645602070000|2022-02-23 07:41:10|13686.48|13566.48|13682.51|13562.51|13688.35|13568.35|13682.51|13562.51|10
1645602080000|2022-02-23 07:41:20|13682|13562|13678.71|13558.71|13682|13562|13678.71|13558.71|10
1645602090000|2022-02-23 07:41:30|13678.52|13558.52|13678.02|13558.02|13678.88|13558.88|13678.02|13558.02|9
1645602100000|2022-02-23 07:41:40|13677.75|13557.75|13678.51|13558.51|13678.62|13558.62|13677.65|13557.65|9
1645602110000|2022-02-23 07:41:50|13678.8|13558.8|13680.08|13560.08|13680.09|13560.09|13678.8|13558.8|10
1645602120000|2022-02-23 07:42:00|13680.45|13560.45|13681.72|13561.72|13681.74|13561.74|13680|13560|10
1645602130000|2022-02-23 07:42:10|13681.92|13561.92|13684.57|13564.57|13684.62|13564.62|13681.61|13561.61|10
1645602140000|2022-02-23 07:42:20|13684.43|13564.43|13685.1|13565.1|13685.1|13565.1|13684.43|13564.43|10
1645602150000|2022-02-23 07:42:30|13685.26|13565.26|13685.21|13565.21|13685.89|13565.89|13685.21|13565.21|10
1645602160000|2022-02-23 07:42:40|13685.18|13565.18|13685.7|13565.7|13685.98|13565.98|13685.04|13565.04|9
1645602170000|2022-02-23 07:42:50|13685.71|13565.71|13685.95|13565.95|13686.03|13566.03|13685.71|13565.71|10
1645602180000|2022-02-23 07:43:00|13686.66|13566.66|13687.7|13567.7|13688.01|13568.01|13686.66|13566.66|9
1645602190000|2022-02-23 07:43:10|13687.96|13567.96|13688.01|13568.01|13688.27|13568.27|13687.58|13567.58|10
1645602200000|2022-02-23 07:43:20|13687.65|13567.65|13687.18|13567.18|13687.65|13567.65|13687.16|13567.16|9
1645602210000|2022-02-23 07:43:30|13687.01|13567.01|13682.87|13562.87|13687.01|13567.01|13682.87|13562.87|8
1645602220000|2022-02-23 07:43:40|13682.85|13562.85|13682.8|13562.8|13683.1|13563.1|13682.59|13562.59|9
1645602230000|2022-02-23 07:43:50|13682.49|13562.49|13681.33|13561.33|13682.52|13562.52|13681.33|13561.33|7
1645602240000|2022-02-23 07:44:00|13681.2|13561.2|13682.32|13562.32|13682.35|13562.35|13681.2|13561.2|9
1645602250000|2022-02-23 07:44:10|13682.27|13562.27|13685.66|13565.66|13685.66|13565.66|13682.27|13562.27|10
1645602260000|2022-02-23 07:44:20|13686.81|13566.81|13688.07|13568.07|13688.47|13568.47|13686.81|13566.81|9
1645602270000|2022-02-23 07:44:30|13688.1|13568.1|13686.15|13566.15|13688.48|13568.48|13686.15|13566.15|10
1645602280000|2022-02-23 07:44:40|13685.18|13565.18|13684.33|13564.33|13685.18|13565.18|13683.19|13563.19|10
1645602290000|2022-02-23 07:44:50|13684.11|13564.11|13686.74|13566.74|13686.95|13566.95|13684.11|13564.11|10
1645602300000|2022-02-23 07:45:00|13686.88|13566.88|13688.05|13568.05|13688.05|13568.05|13686.35|13566.35|9
1645602310000|2022-02-23 07:45:10|13687.72|13567.72|13687.38|13567.38|13688.62|13568.62|13687.31|13567.31|9
1645602320000|2022-02-23 07:45:20|13687.27|13567.27|13683.67|13563.67|13687.27|13567.27|13683.67|13563.67|10
1645602330000|2022-02-23 07:45:30|13683.25|13563.25|13683.61|13563.61|13683.61|13563.61|13682.72|13562.72|10
1645602340000|2022-02-23 07:45:40|13683.27|13563.27|13681.65|13561.65|13683.37|13563.37|13681.65|13561.65|9
1645602350000|2022-02-23 07:45:50|13681.31|13561.31|13679.72|13559.72|13681.31|13561.31|13679.03|13559.03|10
1645602360000|2022-02-23 07:46:00|13680.07|13560.07|13679.5|13559.5|13680.19|13560.19|13679.5|13559.5|10
1645602370000|2022-02-23 07:46:10|13679.62|13559.62|13681.22|13561.22|13681.24|13561.24|13679.62|13559.62|9
1645602380000|2022-02-23 07:46:20|13681.33|13561.33|13680.97|13560.97|13681.34|13561.34|13680.97|13560.97|8
1645602390000|2022-02-23 07:46:30|13681.05|13561.05|13681.98|13561.98|13681.98|13561.98|13680.99|13560.99|10
1645602400000|2022-02-23 07:46:40|13682.11|13562.11|13682.72|13562.72|13682.75|13562.75|13682.02|13562.02|10
1645602410000|2022-02-23 07:46:50|13683.11|13563.11|13681.75|13561.75|13683.9|13563.9|13681.75|13561.75|10
1645602420000|2022-02-23 07:47:00|13681.37|13561.37|13679.02|13559.02|13681.37|13561.37|13679.02|13559.02|10
1645602430000|2022-02-23 07:47:10|13678.59|13558.59|13678.47|13558.47|13678.81|13558.81|13677.1|13557.1|10
1645602440000|2022-02-23 07:47:20|13678.5|13558.5|13679.94|13559.94|13679.94|13559.94|13678.24|13558.24|10
1645602450000|2022-02-23 07:47:30|13679.89|13559.89|13681.77|13561.77|13681.77|13561.77|13679.89|13559.89|9
1645602460000|2022-02-23 07:47:40|13682.16|13562.16|13681.5|13561.5|13682.54|13562.54|13681.5|13561.5|10
1645602470000|2022-02-23 07:47:50|13681.23|13561.23|13679.88|13559.88|13681.83|13561.83|13679.88|13559.88|8
1645602480000|2022-02-23 07:48:00|13679.99|13559.99|13680.67|13560.67|13681.05|13561.05|13679.99|13559.99|10
1645602490000|2022-02-23 07:48:10|13680.33|13560.33|13678.52|13558.52|13680.33|13560.33|13678.52|13558.52|10
1645602500000|2022-02-23 07:48:20|13678.53|13558.53|13677.22|13557.22|13678.53|13558.53|13677.22|13557.22|10
1645602510000|2022-02-23 07:48:30|13676.78|13556.78|13676.35|13556.35|13676.78|13556.78|13675.93|13555.93|9
1645602520000|2022-02-23 07:48:40|13676.27|13556.27|13675.99|13555.99|13676.37|13556.37|13675.99|13555.99|8
1645602530000|2022-02-23 07:48:50|13676.3|13556.3|13678.11|13558.11|13679.2|13559.2|13676.3|13556.3|10
1645602540000|2022-02-23 07:49:00|13678.19|13558.19|13677.84|13557.84|13678.22|13558.22|13677.32|13557.32|10
1645602550000|2022-02-23 07:49:10|13677.85|13557.85|13678.31|13558.31|13678.61|13558.61|13677.85|13557.85|10
1645602560000|2022-02-23 07:49:20|13678.36|13558.36|13679.29|13559.29|13679.29|13559.29|13678.36|13558.36|10
1645602570000|2022-02-23 07:49:30|13679.27|13559.27|13681.07|13561.07|13681.15|13561.15|13679.27|13559.27|10
1645602580000|2022-02-23 07:49:40|13681.49|13561.49|13684.3|13564.3|13684.3|13564.3|13681.49|13561.49|10
1645602590000|2022-02-23 07:49:50|13684.47|13564.47|13683.78|13563.78|13684.8|13564.8|13683.78|13563.78|9
1645602600000|2022-02-23 07:50:00|13683.71|13563.71|13683.03|13563.03|13683.71|13563.71|13682.79|13562.79|9
1645602610000|2022-02-23 07:50:10|13683.36|13563.36|13683.6|13563.6|13683.8|13563.8|13683.21|13563.21|10
1645602620000|2022-02-23 07:50:20|13683.68|13563.68|13684.11|13564.11|13684.11|13564.11|13683.68|13563.68|8
1645602630000|2022-02-23 07:50:30|13683.62|13563.62|13681.46|13561.46|13683.62|13563.62|13681.46|13561.46|9
1645602640000|2022-02-23 07:50:40|13680.9|13560.9|13677.7|13557.7|13680.9|13560.9|13677.7|13557.7|10
1645602650000|2022-02-23 07:50:50|13677.52|13557.52|13676.4|13556.4|13677.52|13557.52|13676.25|13556.25|10
1645602660000|2022-02-23 07:51:00|13676.3|13556.3|13675.44|13555.44|13676.32|13556.32|13674.89|13554.89|9
1645602670000|2022-02-23 07:51:10|13675.88|13555.88|13678.16|13558.16|13678.19|13558.19|13675.88|13555.88|10
1645602680000|2022-02-23 07:51:20|13678.11|13558.11|13677.57|13557.57|13678.58|13558.58|13677.48|13557.48|10
1645602690000|2022-02-23 07:51:30|13677.62|13557.62|13678.42|13558.42|13678.42|13558.42|13677.12|13557.12|10
1645602700000|2022-02-23 07:51:40|13678.56|13558.56|13678.62|13558.62|13678.85|13558.85|13678.56|13558.56|10
1645602710000|2022-02-23 07:51:50|13677.89|13557.89|13681.66|13561.66|13681.83|13561.83|13677.79|13557.79|9
1645602720000|2022-02-23 07:52:00|13681.98|13561.98|13681.75|13561.75|13681.98|13561.98|13681.43|13561.43|9
1645602730000|2022-02-23 07:52:10|13681.16|13561.16|13681.69|13561.69|13681.8|13561.8|13680.85|13560.85|9
1645602740000|2022-02-23 07:52:20|13681.42|13561.42|13678.86|13558.86|13681.69|13561.69|13678.86|13558.86|10
1645602750000|2022-02-23 07:52:30|13678.91|13558.91|13678.85|13558.85|13678.94|13558.94|13678.33|13558.33|10
1645602760000|2022-02-23 07:52:40|13678.71|13558.71|13677.8|13557.8|13678.71|13558.71|13677.8|13557.8|9
1645602770000|2022-02-23 07:52:50|13678.16|13558.16|13679.79|13559.79|13679.79|13559.79|13677.88|13557.88|10
1645602780000|2022-02-23 07:53:00|13679.99|13559.99|13684.13|13564.13|13684.13|13564.13|13679.99|13559.99|10
1645602790000|2022-02-23 07:53:10|13684.16|13564.16|13684.31|13564.31|13684.35|13564.35|13683.89|13563.89|10
1645602800000|2022-02-23 07:53:20|13684.36|13564.36|13688.32|13568.32|13688.32|13568.32|13684.36|13564.36|10
1645602810000|2022-02-23 07:53:30|13688.63|13568.63|13691.46|13571.46|13691.64|13571.64|13688.63|13568.63|10
1645602820000|2022-02-23 07:53:40|13691.51|13571.51|13695.18|13575.18|13695.18|13575.18|13691.51|13571.51|9
1645602830000|2022-02-23 07:53:50|13695.69|13575.69|13698.3|13578.3|13698.6|13578.6|13695.34|13575.34|10
1645602840000|2022-02-23 07:54:00|13698.06|13578.06|13702.19|13582.19|13702.19|13582.19|13698.06|13578.06|10
1645602850000|2022-02-23 07:54:10|13702.15|13582.15|13700.9|13580.9|13702.15|13582.15|13700.9|13580.9|10
1645602860000|2022-02-23 07:54:20|13701.17|13581.17|13701.06|13581.06|13701.26|13581.26|13700.95|13580.95|8
1645602870000|2022-02-23 07:54:30|13700.75|13580.75|13702.44|13582.44|13702.44|13582.44|13700.21|13580.21|9
1645602880000|2022-02-23 07:54:40|13702.48|13582.48|13702.97|13582.97|13703.13|13583.13|13702.4|13582.4|9
1645602890000|2022-02-23 07:54:50|13703.06|13583.06|13704.61|13584.61|13704.61|13584.61|13702.46|13582.46|9
1645602900000|2022-02-23 07:55:00|13705.28|13585.28|13707.95|13587.95|13708.64|13588.64|13705.28|13585.28|10
1645602910000|2022-02-23 07:55:10|13709.08|13589.08|13707.18|13587.18|13709.08|13589.08|13705.92|13585.92|10
1645602920000|2022-02-23 07:55:20|13706.65|13586.65|13705.69|13585.69|13707.04|13587.04|13705.69|13585.69|9
1645602930000|2022-02-23 07:55:30|13705.54|13585.54|13701.28|13581.28|13705.54|13585.54|13701.28|13581.28|10
1645602940000|2022-02-23 07:55:40|13701.18|13581.18|13697.36|13577.36|13701.18|13581.18|13697.36|13577.36|10
1645602950000|2022-02-23 07:55:50|13698.13|13578.13|13698.03|13578.03|13698.37|13578.37|13697.95|13577.95|9
1645602960000|2022-02-23 07:56:00|13697.68|13577.68|13696.33|13576.33|13697.68|13577.68|13696.33|13576.33|10
1645602970000|2022-02-23 07:56:10|13696.17|13576.17|13694.19|13574.19|13696.17|13576.17|13693.77|13573.77|10
1645602980000|2022-02-23 07:56:20|13694.2|13574.2|13692.73|13572.73|13694.2|13574.2|13692.73|13572.73|9
1645602990000|2022-02-23 07:56:30|13692.64|13572.64|13690.27|13570.27|13692.64|13572.64|13690.27|13570.27|10
1645603000000|2022-02-23 07:56:40|13690.13|13570.13|13689.58|13569.58|13690.37|13570.37|13689.58|13569.58|10
1645603010000|2022-02-23 07:56:50|13689.54|13569.54|13689.56|13569.56|13690.01|13570.01|13689.43|13569.43|10
1645603020000|2022-02-23 07:57:00|13689.45|13569.45|13690.95|13570.95|13691.01|13571.01|13689.1|13569.1|10
1645603030000|2022-02-23 07:57:10|13691.18|13571.18|13692.65|13572.65|13692.84|13572.84|13691.18|13571.18|10
1645603040000|2022-02-23 07:57:20|13693|13573|13694.36|13574.36|13694.36|13574.36|13692.79|13572.79|8
1645603050000|2022-02-23 07:57:30|13695.02|13575.02|13693.42|13573.42|13695.02|13575.02|13693.42|13573.42|10
1645603060000|2022-02-23 07:57:40|13693.21|13573.21|13691.74|13571.74|13693.21|13573.21|13691.74|13571.74|9
1645603070000|2022-02-23 07:57:50|13691.22|13571.22|13691.15|13571.15|13691.49|13571.49|13691.15|13571.15|8
1645603080000|2022-02-23 07:58:00|13691.74|13571.74|13692.04|13572.04|13692.19|13572.19|13691.21|13571.21|10
1645603090000|2022-02-23 07:58:10|13691.99|13571.99|13692.7|13572.7|13692.7|13572.7|13691.99|13571.99|9
1645603100000|2022-02-23 07:58:20|13692.65|13572.65|13695.49|13575.49|13695.49|13575.49|13692.65|13572.65|10
1645603110000|2022-02-23 07:58:30|13695.38|13575.38|13697.63|13577.63|13697.63|13577.63|13695.25|13575.25|10
1645603120000|2022-02-23 07:58:40|13697.58|13577.58|13696.04|13576.04|13697.58|13577.58|13696.04|13576.04|10
1645603130000|2022-02-23 07:58:50|13695.67|13575.67|13694.41|13574.41|13695.86|13575.86|13694.41|13574.41|10
1645603140000|2022-02-23 07:59:00|13694.88|13574.88|13696.53|13576.53|13696.53|13576.53|13694.59|13574.59|10
1645603150000|2022-02-23 07:59:10|13696.41|13576.41|13696.51|13576.51|13696.68|13576.68|13696.24|13576.24|10
1645603160000|2022-02-23 07:59:20|13696.58|13576.58|13698.46|13578.46|13698.46|13578.46|13696.58|13576.58|9
1645603170000|2022-02-23 07:59:30|13698.44|13578.44|13699.29|13579.29|13699.29|13579.29|13698.44|13578.44|10
1645603180000|2022-02-23 07:59:40|13699.54|13579.54|13704.32|13584.32|13704.32|13584.32|13699.54|13579.54|10
1645603190000|2022-02-23 07:59:50|13705.1|13585.1|13707.01|13587.01|13707.02|13587.02|13705.1|13585.1|10
1645603200000|2022-02-23 08:00:00|13707|13587|13707.94|13587.94|13708.28|13588.28|13706.95|13586.95|10
1645603210000|2022-02-23 08:00:10|13707.58|13587.58|13707.33|13587.33|13707.98|13587.98|13707.19|13587.19|10
1645603220000|2022-02-23 08:00:20|13707.17|13587.17|13706.61|13586.61|13707.73|13587.73|13706.61|13586.61|9
1645603230000|2022-02-23 08:00:30|13706.07|13586.07|13705.97|13585.97|13706.42|13586.42|13705.4|13585.4|9
1645603240000|2022-02-23 08:00:40|13705.98|13585.98|13705.88|13585.88|13706.45|13586.45|13705.33|13585.33|10
1645603250000|2022-02-23 08:00:50|13705.64|13585.64|13707.92|13587.92|13707.92|13587.92|13705.64|13585.64|10
1645603260000|2022-02-23 08:01:00|13708.31|13588.31|13709.68|13589.68|13709.74|13589.74|13708.31|13588.31|10
1645603270000|2022-02-23 08:01:10|13709.86|13589.86|13711.52|13591.52|13711.52|13591.52|13709.86|13589.86|10
1645603280000|2022-02-23 08:01:20|13711.34|13591.34|13711.32|13591.32|13711.99|13591.99|13711.32|13591.32|10
1645603290000|2022-02-23 08:01:30|13711.95|13591.95|13706.03|13586.03|13711.95|13591.95|13705.97|13585.97|10
1645603300000|2022-02-23 08:01:40|13705|13585|13702.1|13582.1|13705|13585|13702.1|13582.1|10
1645603310000|2022-02-23 08:01:50|13701.88|13581.88|13698.72|13578.72|13701.88|13581.88|13698.72|13578.72|10
1645603320000|2022-02-23 08:02:00|13698.48|13578.48|13697.88|13577.88|13698.48|13578.48|13697|13577|10
1645603330000|2022-02-23 08:02:10|13698.47|13578.47|13701.48|13581.48|13701.61|13581.61|13698.47|13578.47|10
1645603340000|2022-02-23 08:02:20|13701.8|13581.8|13703.19|13583.19|13703.86|13583.86|13701.8|13581.8|10
1645603350000|2022-02-23 08:02:30|13703.55|13583.55|13706.9|13586.9|13706.9|13586.9|13703.55|13583.55|10
1645603360000|2022-02-23 08:02:40|13706.97|13586.97|13708.6|13588.6|13708.92|13588.92|13706.97|13586.97|10
1645603370000|2022-02-23 08:02:50|13708.65|13588.65|13707.8|13587.8|13708.72|13588.72|13707.7|13587.7|9
1645603380000|2022-02-23 08:03:00|13707.86|13587.86|13709.61|13589.61|13709.9|13589.9|13707.86|13587.86|10
1645603390000|2022-02-23 08:03:10|13710.01|13590.01|13711.54|13591.54|13711.54|13591.54|13710.01|13590.01|10
1645603400000|2022-02-23 08:03:20|13711.15|13591.15|13707.37|13587.37|13711.15|13591.15|13707.37|13587.37|10
1645603410000|2022-02-23 08:03:30|13707.17|13587.17|13699.09|13579.09|13707.17|13587.17|13699.09|13579.09|10
1645603420000|2022-02-23 08:03:40|13698.66|13578.66|13694.95|13574.95|13698.66|13578.66|13694.95|13574.95|9
1645603430000|2022-02-23 08:03:50|13694.13|13574.13|13688.98|13568.98|13694.13|13574.13|13688.98|13568.98|10
1645603440000|2022-02-23 08:04:00|13688.37|13568.37|13683.31|13563.31|13688.44|13568.44|13683.31|13563.31|10
1645603450000|2022-02-23 08:04:10|13683.06|13563.06|13678.95|13558.95|13683.06|13563.06|13678.75|13558.75|10
1645603460000|2022-02-23 08:04:20|13678.56|13558.56|13678.68|13558.68|13678.68|13558.68|13678.45|13558.45|8
1645603470000|2022-02-23 08:04:30|13678.76|13558.76|13677.49|13557.49|13678.78|13558.78|13677.42|13557.42|10
1645603480000|2022-02-23 08:04:40|13677.2|13557.2|13677.56|13557.56|13677.56|13557.56|13676.28|13556.28|10
1645603490000|2022-02-23 08:04:50|13677.4|13557.4|13678.52|13558.52|13678.61|13558.61|13677.4|13557.4|9
1645603500000|2022-02-23 08:05:00|13678.62|13558.62|13677.73|13557.73|13678.62|13558.62|13677.57|13557.57|9
1645603510000|2022-02-23 08:05:10|13677.29|13557.29|13677.72|13557.72|13677.72|13557.72|13676.54|13556.54|10
1645603520000|2022-02-23 08:05:20|13677.58|13557.58|13679.14|13559.14|13679.14|13559.14|13677.58|13557.58|10
1645603530000|2022-02-23 08:05:30|13679.46|13559.46|13678.37|13558.37|13680.05|13560.05|13678.37|13558.37|10
1645603540000|2022-02-23 08:05:40|13678.81|13558.81|13677.22|13557.22|13678.81|13558.81|13677.22|13557.22|10
1645603550000|2022-02-23 08:05:50|13677.11|13557.11|13676.35|13556.35|13677.26|13557.26|13676.35|13556.35|10
1645603560000|2022-02-23 08:06:00|13676.16|13556.16|13673.01|13553.01|13676.33|13556.33|13673.01|13553.01|10
1645603570000|2022-02-23 08:06:10|13672.53|13552.53|13671.95|13551.95|13672.53|13552.53|13670.48|13550.48|10
1645603580000|2022-02-23 08:06:20|13671.77|13551.77|13671.1|13551.1|13672.33|13552.33|13671.08|13551.08|10
1645603590000|2022-02-23 08:06:30|13670.87|13550.87|13671.66|13551.66|13671.7|13551.7|13670.87|13550.87|10
1645603600000|2022-02-23 08:06:40|13672.15|13552.15|13675.24|13555.24|13675.24|13555.24|13672.15|13552.15|10
1645603610000|2022-02-23 08:06:50|13674.88|13554.88|13674.66|13554.66|13675.14|13555.14|13674.42|13554.42|10
1645603620000|2022-02-23 08:07:00|13674.45|13554.45|13673.38|13553.38|13674.45|13554.45|13673.12|13553.12|10
1645603630000|2022-02-23 08:07:10|13673.6|13553.6|13672.44|13552.44|13673.7|13553.7|13672.19|13552.19|10
1645603640000|2022-02-23 08:07:20|13672.33|13552.33|13672.73|13552.73|13673.09|13553.09|13672.33|13552.33|10
1645603650000|2022-02-23 08:07:30|13672.8|13552.8|13671.92|13551.92|13673.34|13553.34|13671.92|13551.92|10
1645603660000|2022-02-23 08:07:40|13672.42|13552.42|13671.48|13551.48|13672.95|13552.95|13671.48|13551.48|10
1645603670000|2022-02-23 08:07:50|13671.46|13551.46|13671.12|13551.12|13671.46|13551.46|13671.08|13551.08|10
1645603680000|2022-02-23 08:08:00|13671.84|13551.84|13675.4|13555.4|13675.4|13555.4|13671.84|13551.84|10
1645603690000|2022-02-23 08:08:10|13675.46|13555.46|13676.97|13556.97|13676.99|13556.99|13675.46|13555.46|10
1645603700000|2022-02-23 08:08:20|13677.03|13557.03|13676.65|13556.65|13677.13|13557.13|13676.62|13556.62|10
1645603710000|2022-02-23 08:08:30|13676.89|13556.89|13676.59|13556.59|13676.89|13556.89|13676.47|13556.47|9
1645603720000|2022-02-23 08:08:40|13676.76|13556.76|13676.13|13556.13|13676.76|13556.76|13675.95|13555.95|8
1645603730000|2022-02-23 08:08:50|13676.81|13556.81|13676.23|13556.23|13676.81|13556.81|13676.04|13556.04|10
1645603740000|2022-02-23 08:09:00|13676.44|13556.44|13673.33|13553.33|13676.46|13556.46|13673.21|13553.21|10
1645603750000|2022-02-23 08:09:10|13673.34|13553.34|13673.55|13553.55|13673.7|13553.7|13673.31|13553.31|9
1645603760000|2022-02-23 08:09:20|13673.54|13553.54|13676.92|13556.92|13677.09|13557.09|13673.54|13553.54|10
1645603770000|2022-02-23 08:09:30|13676.81|13556.81|13674.12|13554.12|13676.81|13556.81|13674.12|13554.12|10
1645603780000|2022-02-23 08:09:40|13673.79|13553.79|13670.98|13550.98|13673.79|13553.79|13670.98|13550.98|10
1645603790000|2022-02-23 08:09:50|13671.33|13551.33|13671.4|13551.4|13671.63|13551.63|13671|13551|8
1645603800000|2022-02-23 08:10:00|13671.24|13551.24|13671.61|13551.61|13671.98|13551.98|13671.24|13551.24|9
1645603810000|2022-02-23 08:10:10|13671.92|13551.92|13672.02|13552.02|13672.04|13552.04|13671.77|13551.77|9
1645603820000|2022-02-23 08:10:20|13672.5|13552.5|13677.25|13557.25|13677.25|13557.25|13672.36|13552.36|10
1645603830000|2022-02-23 08:10:30|13677.67|13557.67|13680.95|13560.95|13680.95|13560.95|13677.67|13557.67|10
1645603840000|2022-02-23 08:10:40|13681.09|13561.09|13679.49|13559.49|13681.77|13561.77|13679.49|13559.49|10
1645603850000|2022-02-23 08:10:50|13679.26|13559.26|13677.17|13557.17|13679.26|13559.26|13676.88|13556.88|10
1645603860000|2022-02-23 08:11:00|13677.12|13557.12|13676.12|13556.12|13677.18|13557.18|13676.06|13556.06|10
1645603870000|2022-02-23 08:11:10|13675.48|13555.48|13674.96|13554.96|13676.48|13556.48|13674.96|13554.96|8
1645603880000|2022-02-23 08:11:20|13674.73|13554.73|13676.61|13556.61|13676.61|13556.61|13674.39|13554.39|10
1645603890000|2022-02-23 08:11:30|13676.97|13556.97|13677.7|13557.7|13677.7|13557.7|13676.97|13556.97|10
1645603900000|2022-02-23 08:11:40|13677.67|13557.67|13677.86|13557.86|13677.99|13557.99|13676.79|13556.79|10
1645603910000|2022-02-23 08:11:50|13677.84|13557.84|13679|13559|13679.33|13559.33|13677.84|13557.84|9
1645603920000|2022-02-23 08:12:00|13679.37|13559.37|13681.42|13561.42|13681.92|13561.92|13679.37|13559.37|10
1645603930000|2022-02-23 08:12:10|13681.28|13561.28|13682.81|13562.81|13683.28|13563.28|13681.28|13561.28|10
1645603940000|2022-02-23 08:12:20|13682.56|13562.56|13681.71|13561.71|13682.65|13562.65|13681.71|13561.71|9
1645603950000|2022-02-23 08:12:30|13681.9|13561.9|13681.81|13561.81|13681.99|13561.99|13681.56|13561.56|10
1645603960000|2022-02-23 08:12:40|13681.53|13561.53|13681.68|13561.68|13682.12|13562.12|13681.21|13561.21|9
1645603970000|2022-02-23 08:12:50|13682.07|13562.07|13685.34|13565.34|13685.76|13565.76|13682.07|13562.07|10
1645603980000|2022-02-23 08:13:00|13685.46|13565.46|13687.88|13567.88|13687.88|13567.88|13685.46|13565.46|10
1645603990000|2022-02-23 08:13:10|13688.22|13568.22|13688.66|13568.66|13689.09|13569.09|13687.65|13567.65|9
1645604000000|2022-02-23 08:13:20|13688.6|13568.6|13688.24|13568.24|13688.81|13568.81|13687.94|13567.94|9
1645604010000|2022-02-23 08:13:30|13688.12|13568.12|13688.73|13568.73|13689.14|13569.14|13688.09|13568.09|10
1645604020000|2022-02-23 08:13:40|13689.67|13569.67|13694.68|13574.68|13694.68|13574.68|13689.63|13569.63|10
1645604030000|2022-02-23 08:13:50|13694.04|13574.04|13703.53|13583.53|13703.53|13583.53|13694.04|13574.04|10
1645604040000|2022-02-23 08:14:00|13705.53|13585.53|13706.28|13586.28|13707.2|13587.2|13704.88|13584.88|10
1645604050000|2022-02-23 08:14:10|13705.98|13585.98|13704.99|13584.99|13706.18|13586.18|13704.62|13584.62|10
1645604060000|2022-02-23 08:14:20|13704.73|13584.73|13699.91|13579.91|13704.73|13584.73|13699.91|13579.91|10
1645604070000|2022-02-23 08:14:30|13699.86|13579.86|13700.17|13580.17|13700.25|13580.25|13698.52|13578.52|10
1645604080000|2022-02-23 08:14:40|13700.43|13580.43|13700.68|13580.68|13701.65|13581.65|13700.43|13580.43|9
1645604090000|2022-02-23 08:14:50|13700.51|13580.51|13699.49|13579.49|13700.51|13580.51|13699.49|13579.49|10
1645604100000|2022-02-23 08:15:00|13698.85|13578.85|13697.32|13577.32|13698.85|13578.85|13697.32|13577.32|9
1645604110000|2022-02-23 08:15:10|13697|13577|13696.21|13576.21|13697.81|13577.81|13696.21|13576.21|10
1645604120000|2022-02-23 08:15:20|13695.91|13575.91|13689.85|13569.85|13695.91|13575.91|13689.75|13569.75|10
1645604130000|2022-02-23 08:15:30|13689.33|13569.33|13685.32|13565.32|13689.33|13569.33|13685.21|13565.21|9
1645604140000|2022-02-23 08:15:40|13684.86|13564.86|13684.41|13564.41|13685.26|13565.26|13684.31|13564.31|10
1645604150000|2022-02-23 08:15:50|13683.7|13563.7|13682.4|13562.4|13683.7|13563.7|13682.32|13562.32|10
1645604160000|2022-02-23 08:16:00|13682.11|13562.11|13683.12|13563.12|13683.12|13563.12|13681.25|13561.25|9
1645604170000|2022-02-23 08:16:10|13683.59|13563.59|13684.78|13564.78|13685.05|13565.05|13683.59|13563.59|10
1645604180000|2022-02-23 08:16:20|13684.91|13564.91|13684.21|13564.21|13684.91|13564.91|13683.99|13563.99|10
1645604190000|2022-02-23 08:16:30|13684.22|13564.22|13683.62|13563.62|13684.47|13564.47|13682.88|13562.88|10
1645604200000|2022-02-23 08:16:40|13683.91|13563.91|13682.89|13562.89|13683.91|13563.91|13682.85|13562.85|10
1645604210000|2022-02-23 08:16:50|13682.93|13562.93|13681|13561|13682.93|13562.93|13681|13561|10
1645604220000|2022-02-23 08:17:00|13680.74|13560.74|13681.54|13561.54|13682.13|13562.13|13680.74|13560.74|10
1645604230000|2022-02-23 08:17:10|13679.66|13559.66|13676.15|13556.15|13679.81|13559.81|13676.15|13556.15|10
1645604240000|2022-02-23 08:17:20|13674.71|13554.71|13670|13550|13674.71|13554.71|13670|13550|10
1645604250000|2022-02-23 08:17:30|13669.67|13549.67|13666.75|13546.75|13669.67|13549.67|13666.63|13546.63|9
1645604260000|2022-02-23 08:17:40|13666.52|13546.52|13665.83|13545.83|13666.52|13546.52|13665.83|13545.83|10
1645604270000|2022-02-23 08:17:50|13666.7|13546.7|13667.33|13547.33|13667.33|13547.33|13666.42|13546.42|10
1645604280000|2022-02-23 08:18:00|13667.43|13547.43|13667.32|13547.32|13667.51|13547.51|13666.82|13546.82|10
1645604290000|2022-02-23 08:18:10|13667.69|13547.69|13668.87|13548.87|13668.87|13548.87|13667.56|13547.56|7
1645604300000|2022-02-23 08:18:20|13668.67|13548.67|13669|13549|13669.17|13549.17|13668.54|13548.54|10
1645604310000|2022-02-23 08:18:30|13669.32|13549.32|13670.29|13550.29|13670.29|13550.29|13669.32|13549.32|9
1645604320000|2022-02-23 08:18:40|13670.49|13550.49|13670.27|13550.27|13670.62|13550.62|13669.95|13549.95|8
1645604330000|2022-02-23 08:18:50|13670.26|13550.26|13672.56|13552.56|13672.56|13552.56|13670.26|13550.26|8
1645604340000|2022-02-23 08:19:00|13672.83|13552.83|13673.29|13553.29|13673.85|13553.85|13672.83|13552.83|10
1645604350000|2022-02-23 08:19:10|13673.25|13553.25|13675.47|13555.47|13675.47|13555.47|13673.21|13553.21|10
1645604360000|2022-02-23 08:19:20|13675.24|13555.24|13673.79|13553.79|13675.47|13555.47|13673.79|13553.79|9
1645604370000|2022-02-23 08:19:30|13674.12|13554.12|13676.69|13556.69|13676.69|13556.69|13674.12|13554.12|9
1645604380000|2022-02-23 08:19:40|13677.83|13557.83|13677.61|13557.61|13677.83|13557.83|13677.08|13557.08|10
1645604390000|2022-02-23 08:19:50|13677.94|13557.94|13678.69|13558.69|13678.72|13558.72|13677.94|13557.94|7
1645604400000|2022-02-23 08:20:00|13678.71|13558.71|13681.09|13561.09|13681.09|13561.09|13678.71|13558.71|10
1645604410000|2022-02-23 08:20:10|13680.83|13560.83|13679.18|13559.18|13680.83|13560.83|13679.18|13559.18|10
1645604420000|2022-02-23 08:20:20|13678.93|13558.93|13679.52|13559.52|13679.52|13559.52|13678.75|13558.75|8
1645604430000|2022-02-23 08:20:30|13679.75|13559.75|13681.28|13561.28|13681.37|13561.37|13679.75|13559.75|9
1645604440000|2022-02-23 08:20:40|13681.5|13561.5|13681.61|13561.61|13681.61|13561.61|13680.8|13560.8|9
1645604450000|2022-02-23 08:20:50|13681.83|13561.83|13682.84|13562.84|13682.84|13562.84|13681.81|13561.81|8
1645604460000|2022-02-23 08:21:00|13682.63|13562.63|13684.45|13564.45|13684.45|13564.45|13682.63|13562.63|8
1645604470000|2022-02-23 08:21:10|13684.5|13564.5|13684.76|13564.76|13685.43|13565.43|13684.36|13564.36|10
1645604480000|2022-02-23 08:21:20|13684.85|13564.85|13686.68|13566.68|13686.91|13566.91|13684.85|13564.85|10
1645604490000|2022-02-23 08:21:30|13687.08|13567.08|13689.15|13569.15|13689.27|13569.27|13686.48|13566.48|10
1645604500000|2022-02-23 08:21:40|13690.66|13570.66|13688.37|13568.37|13691.2|13571.2|13688.37|13568.37|10
1645604510000|2022-02-23 08:21:50|13688.15|13568.15|13688.21|13568.21|13688.21|13568.21|13687.48|13567.48|9
1645604520000|2022-02-23 08:22:00|13688.45|13568.45|13690.11|13570.11|13690.11|13570.11|13688.45|13568.45|10
1645604530000|2022-02-23 08:22:10|13690.18|13570.18|13688.14|13568.14|13690.18|13570.18|13687.96|13567.96|9
1645604540000|2022-02-23 08:22:20|13688.07|13568.07|13685.92|13565.92|13688.07|13568.07|13685.92|13565.92|8
1645604550000|2022-02-23 08:22:30|13685.95|13565.95|13687.67|13567.67|13687.67|13567.67|13685.95|13565.95|10
1645604560000|2022-02-23 08:22:40|13688.76|13568.76|13689.15|13569.15|13690.04|13570.04|13687.91|13567.91|10
1645604570000|2022-02-23 08:22:50|13690.74|13570.74|13705.39|13585.39|13705.46|13585.46|13690.74|13570.74|10
1645604580000|2022-02-23 08:23:00|13708.03|13588.03|13709.38|13589.38|13709.64|13589.64|13708.03|13588.03|10
1645604590000|2022-02-23 08:23:10|13709.59|13589.59|13711.24|13591.24|13711.58|13591.58|13709.55|13589.55|10
1645604600000|2022-02-23 08:23:20|13711.48|13591.48|13711.32|13591.32|13712.12|13592.12|13710|13590|10
1645604610000|2022-02-23 08:23:30|13712.18|13592.18|13738.18|13618.18|13738.18|13618.18|13712.18|13592.18|10
1645604620000|2022-02-23 08:23:40|13739.5|13619.5|13740.03|13620.03|13743.29|13623.29|13739.38|13619.38|10
1645604630000|2022-02-23 08:23:50|13740.3|13620.3|13737.68|13617.68|13740.3|13620.3|13737.54|13617.54|10
1645604640000|2022-02-23 08:24:00|13737.49|13617.49|13734.36|13614.36|13737.49|13617.49|13734.36|13614.36|10
1645604650000|2022-02-23 08:24:10|13734.23|13614.23|13733.6|13613.6|13734.23|13614.23|13732.61|13612.61|10
1645604660000|2022-02-23 08:24:20|13733.71|13613.71|13734.86|13614.86|13735.29|13615.29|13733.53|13613.53|10
1645604670000|2022-02-23 08:24:30|13735.23|13615.23|13739.73|13619.73|13739.73|13619.73|13735.23|13615.23|10
1645604680000|2022-02-23 08:24:40|13740.29|13620.29|13741.7|13621.7|13741.93|13621.93|13740.05|13620.05|10
1645604690000|2022-02-23 08:24:50|13741.85|13621.85|13745.39|13625.39|13746.16|13626.16|13741.85|13621.85|10
1645604700000|2022-02-23 08:25:00|13745.38|13625.38|13744.49|13624.49|13746.06|13626.06|13744.48|13624.48|10
1645604710000|2022-02-23 08:25:10|13744.79|13624.79|13747.48|13627.48|13747.48|13627.48|13744.79|13624.79|10
1645604720000|2022-02-23 08:25:20|13747.35|13627.35|13751.63|13631.63|13751.63|13631.63|13747.35|13627.35|10
1645604730000|2022-02-23 08:25:30|13752.12|13632.12|13763.1|13643.1|13763.35|13643.35|13752.12|13632.12|10
1645604740000|2022-02-23 08:25:40|13762.02|13642.02|13775.78|13655.78|13775.78|13655.78|13762.02|13642.02|10
1645604750000|2022-02-23 08:25:50|13779.04|13659.04|13785.87|13665.87|13785.87|13665.87|13779.04|13659.04|10
1645604760000|2022-02-23 08:26:00|13788.47|13668.47|13808.57|13688.57|13809.17|13689.17|13788.47|13668.47|10
1645604770000|2022-02-23 08:26:10|13809.38|13689.38|13811.27|13691.27|13812.51|13692.51|13809.38|13689.38|10
1645604780000|2022-02-23 08:26:20|13808.9|13688.9|13807.96|13687.96|13808.9|13688.9|13807.46|13687.46|9
1645604790000|2022-02-23 08:26:30|13807.95|13687.95|13807.94|13687.94|13808.75|13688.75|13807.14|13687.14|10
1645604800000|2022-02-23 08:26:40|13807.9|13687.9|13811.67|13691.67|13811.67|13691.67|13807.9|13687.9|10
1645604810000|2022-02-23 08:26:50|13812.02|13692.02|13819.33|13699.33|13819.49|13699.49|13812.02|13692.02|10
1645604820000|2022-02-23 08:27:00|13818.89|13698.89|13816.48|13696.48|13818.97|13698.97|13816.48|13696.48|10
1645604830000|2022-02-23 08:27:10|13815.35|13695.35|13814.25|13694.25|13815.46|13695.46|13814.22|13694.22|10
1645604840000|2022-02-23 08:27:20|13814.53|13694.53|13813.73|13693.73|13815.22|13695.22|13813.73|13693.73|10
1645604850000|2022-02-23 08:27:30|13813.53|13693.53|13813.96|13693.96|13814.16|13694.16|13813.53|13693.53|10
1645604860000|2022-02-23 08:27:40|13813.52|13693.52|13813.99|13693.99|13814.77|13694.77|13813.14|13693.14|10
1645604870000|2022-02-23 08:27:50|13817.19|13697.19|13834.29|13714.29|13834.38|13714.38|13817.19|13697.19|10
1645604880000|2022-02-23 08:28:00|13840.56|13720.56|13844.2|13724.2|13844.2|13724.2|13840.36|13720.36|10
1645604890000|2022-02-23 08:28:10|13846.08|13726.08|13852.09|13732.09|13852.09|13732.09|13846.08|13726.08|10
1645604900000|2022-02-23 08:28:20|13851.76|13731.76|13852.2|13732.2|13855.67|13735.67|13851.24|13731.24|10
1645604910000|2022-02-23 08:28:30|13851.83|13731.83|13851.22|13731.22|13851.83|13731.83|13850.32|13730.32|10
1645604920000|2022-02-23 08:28:40|13851.96|13731.96|13851.08|13731.08|13852.24|13732.24|13850.08|13730.08|10
1645604930000|2022-02-23 08:28:50|13850.75|13730.75|13850.16|13730.16|13852.31|13732.31|13850.15|13730.15|10
1645604940000|2022-02-23 08:29:00|13849.76|13729.76|13848.85|13728.85|13850.73|13730.73|13848.22|13728.22|10
1645604950000|2022-02-23 08:29:10|13848.61|13728.61|13840.05|13720.05|13848.61|13728.61|13840.05|13720.05|10
1645604960000|2022-02-23 08:29:20|13838.28|13718.28|13834.69|13714.69|13838.28|13718.28|13834.08|13714.08|10
1645604970000|2022-02-23 08:29:30|13835.28|13715.28|13837.87|13717.87|13837.87|13717.87|13835.23|13715.23|10
1645604980000|2022-02-23 08:29:40|13837.51|13717.51|13835.96|13715.96|13838.99|13718.99|13835.96|13715.96|10
1645604990000|2022-02-23 08:29:50|13836.1|13716.1|13836.5|13716.5|13836.87|13716.87|13834.97|13714.97|10
1645605000000|2022-02-23 08:30:00|13837.08|13717.08|13838.34|13718.34|13838.34|13718.34|13835.09|13715.09|10
1645605010000|2022-02-23 08:30:10|13839.53|13719.53|13837.88|13717.88|13839.73|13719.73|13837.88|13717.88|9
1645605020000|2022-02-23 08:30:20|13836.1|13716.1|13831|13711|13836.1|13716.1|13831|13711|9
1645605030000|2022-02-23 08:30:30|13831.64|13711.64|13828.12|13708.12|13831.64|13711.64|13827.75|13707.75|10
1645605040000|2022-02-23 08:30:40|13827.65|13707.65|13826.33|13706.33|13828.03|13708.03|13826.33|13706.33|10
1645605050000|2022-02-23 08:30:50|13825|13705|13819.87|13699.87|13825|13705|13819.87|13699.87|10
1645605060000|2022-02-23 08:31:00|13820.37|13700.37|13817.84|13697.84|13820.37|13700.37|13816.79|13696.79|10
1645605070000|2022-02-23 08:31:10|13817.66|13697.66|13817.61|13697.61|13818.58|13698.58|13816.56|13696.56|10
1645605080000|2022-02-23 08:31:20|13816.37|13696.37|13819.31|13699.31|13819.31|13699.31|13816.33|13696.33|10
1645605090000|2022-02-23 08:31:30|13819.56|13699.56|13815.49|13695.49|13819.56|13699.56|13815.49|13695.49|10
1645605100000|2022-02-23 08:31:40|13815.04|13695.04|13812.87|13692.87|13815.04|13695.04|13811.13|13691.13|9
1645605110000|2022-02-23 08:31:50|13813.47|13693.47|13816.01|13696.01|13816.01|13696.01|13813.47|13693.47|10
1645605120000|2022-02-23 08:32:00|13815.65|13695.65|13814.93|13694.93|13815.9|13695.9|13814.62|13694.62|10
1645605130000|2022-02-23 08:32:10|13815.08|13695.08|13812.33|13692.33|13815.08|13695.08|13812.33|13692.33|9
1645605140000|2022-02-23 08:32:20|13811.44|13691.44|13807.37|13687.37|13811.44|13691.44|13807.37|13687.37|10
1645605150000|2022-02-23 08:32:30|13807.14|13687.14|13807.37|13687.37|13808.3|13688.3|13805.71|13685.71|10
1645605160000|2022-02-23 08:32:40|13807.01|13687.01|13806.51|13686.51|13807.01|13687.01|13805.46|13685.46|10
1645605170000|2022-02-23 08:32:50|13806.7|13686.7|13805.34|13685.34|13806.82|13686.82|13804.95|13684.95|10
1645605180000|2022-02-23 08:33:00|13804.56|13684.56|13809.04|13689.04|13809.04|13689.04|13804.34|13684.34|9
1645605190000|2022-02-23 08:33:10|13811.36|13691.36|13814.17|13694.17|13814.17|13694.17|13811.36|13691.36|10
1645605200000|2022-02-23 08:33:20|13813.9|13693.9|13814.16|13694.16|13814.22|13694.22|13813.54|13693.54|10
1645605210000|2022-02-23 08:33:30|13814.05|13694.05|13814.74|13694.74|13815.45|13695.45|13814.05|13694.05|9
1645605220000|2022-02-23 08:33:40|13814.84|13694.84|13813|13693|13814.84|13694.84|13813|13693|10
1645605230000|2022-02-23 08:33:50|13812.96|13692.96|13813.55|13693.55|13814.11|13694.11|13812.96|13692.96|9
1645605240000|2022-02-23 08:34:00|13813.63|13693.63|13814.06|13694.06|13814.06|13694.06|13812.79|13692.79|10
1645605250000|2022-02-23 08:34:10|13813.73|13693.73|13811.83|13691.83|13813.73|13693.73|13811.83|13691.83|10
1645605260000|2022-02-23 08:34:20|13812.18|13692.18|13813.78|13693.78|13813.78|13693.78|13812.12|13692.12|10
1645605270000|2022-02-23 08:34:30|13814.57|13694.57|13815.89|13695.89|13816.87|13696.87|13814.57|13694.57|10
1645605280000|2022-02-23 08:34:40|13815.65|13695.65|13813.78|13693.78|13815.65|13695.65|13813.78|13693.78|10
1645605290000|2022-02-23 08:34:50|13813.85|13693.85|13813.64|13693.64|13813.85|13693.85|13812.71|13692.71|10
1645605300000|2022-02-23 08:35:00|13813.81|13693.81|13815.18|13695.18|13815.39|13695.39|13813.81|13693.81|10
1645605310000|2022-02-23 08:35:10|13815.32|13695.32|13813.81|13693.81|13816.22|13696.22|13813.81|13693.81|10
1645605320000|2022-02-23 08:35:20|13813.42|13693.42|13813.44|13693.44|13813.56|13693.56|13812.62|13692.62|10
1645605330000|2022-02-23 08:35:30|13813.85|13693.85|13813|13693|13814.16|13694.16|13812.84|13692.84|10
1645605340000|2022-02-23 08:35:40|13813.14|13693.14|13813.27|13693.27|13813.95|13693.95|13813.14|13693.14|9
1645605350000|2022-02-23 08:35:50|13813.74|13693.74|13812.71|13692.71|13813.74|13693.74|13811.91|13691.91|9
1645605360000|2022-02-23 08:36:00|13812.6|13692.6|13808.07|13688.07|13812.6|13692.6|13808.07|13688.07|10
1645605370000|2022-02-23 08:36:10|13808.05|13688.05|13813.82|13693.82|13813.82|13693.82|13808.05|13688.05|10
1645605380000|2022-02-23 08:36:20|13813.14|13693.14|13809.44|13689.44|13813.14|13693.14|13809.44|13689.44|10
1645605390000|2022-02-23 08:36:30|13808.82|13688.82|13802.59|13682.59|13808.82|13688.82|13802.59|13682.59|10
1645605400000|2022-02-23 08:36:40|13802.58|13682.58|13795.67|13675.67|13802.58|13682.58|13795.67|13675.67|10
1645605410000|2022-02-23 08:36:50|13794.91|13674.91|13788.81|13668.81|13794.91|13674.91|13787.78|13667.78|10
1645605420000|2022-02-23 08:37:00|13788.5|13668.5|13788.97|13668.97|13789.08|13669.08|13788.02|13668.02|9
1645605430000|2022-02-23 08:37:10|13789.26|13669.26|13791.3|13671.3|13791.32|13671.32|13789.26|13669.26|10
1645605440000|2022-02-23 08:37:20|13791.78|13671.78|13791.94|13671.94|13792.14|13672.14|13791.18|13671.18|10
1645605450000|2022-02-23 08:37:30|13791.58|13671.58|13791.23|13671.23|13792.27|13672.27|13791.23|13671.23|10
1645605460000|2022-02-23 08:37:40|13790.74|13670.74|13793.75|13673.75|13793.75|13673.75|13790.74|13670.74|10
1645605470000|2022-02-23 08:37:50|13793.76|13673.76|13792.71|13672.71|13793.76|13673.76|13792.71|13672.71|10
1645605480000|2022-02-23 08:38:00|13792.75|13672.75|13793.16|13673.16|13793.16|13673.16|13792.03|13672.03|10
1645605490000|2022-02-23 08:38:10|13793.54|13673.54|13795.65|13675.65|13795.65|13675.65|13793.54|13673.54|10
1645605500000|2022-02-23 08:38:20|13795.74|13675.74|13795.51|13675.51|13795.85|13675.85|13795.49|13675.49|9
1645605510000|2022-02-23 08:38:30|13795.27|13675.27|13796.27|13676.27|13796.52|13676.52|13795.27|13675.27|10
1645605520000|2022-02-23 08:38:40|13796.23|13676.23|13793.45|13673.45|13796.23|13676.23|13792.84|13672.84|10
1645605530000|2022-02-23 08:38:50|13793.18|13673.18|13793.41|13673.41|13793.8|13673.8|13793.18|13673.18|8
1645605540000|2022-02-23 08:39:00|13793.47|13673.47|13797.37|13677.37|13797.37|13677.37|13793.47|13673.47|10
1645605550000|2022-02-23 08:39:10|13797.69|13677.69|13798.47|13678.47|13798.47|13678.47|13797.39|13677.39|9
1645605560000|2022-02-23 08:39:20|13798.39|13678.39|13799.31|13679.31|13799.31|13679.31|13798.39|13678.39|8
1645605570000|2022-02-23 08:39:30|13799.83|13679.83|13800.95|13680.95|13800.97|13680.97|13799.49|13679.49|10
1645605580000|2022-02-23 08:39:40|13802.16|13682.16|13800.82|13680.82|13802.18|13682.18|13800.78|13680.78|10
1645605590000|2022-02-23 08:39:50|13800.95|13680.95|13798.79|13678.79|13800.95|13680.95|13798.76|13678.76|10
1645605600000|2022-02-23 08:40:00|13797.87|13677.87|13795.59|13675.59|13797.87|13677.87|13795.56|13675.56|10
1645605610000|2022-02-23 08:40:10|13795.5|13675.5|13794.77|13674.77|13795.59|13675.59|13794.54|13674.54|10
1645605620000|2022-02-23 08:40:20|13794.74|13674.74|13795.77|13675.77|13795.85|13675.85|13794.7|13674.7|9
1645605630000|2022-02-23 08:40:30|13795.64|13675.64|13794.17|13674.17|13795.64|13675.64|13794.17|13674.17|9
1645605640000|2022-02-23 08:40:40|13794.58|13674.58|13793.82|13673.82|13794.59|13674.59|13793.67|13673.67|10
1645605650000|2022-02-23 08:40:50|13793.91|13673.91|13793.97|13673.97|13794.19|13674.19|13793.87|13673.87|7
1645605660000|2022-02-23 08:41:00|13793.68|13673.68|13796.22|13676.22|13796.22|13676.22|13793.68|13673.68|9
1645605670000|2022-02-23 08:41:10|13796.3|13676.3|13800.66|13680.66|13800.66|13680.66|13796.3|13676.3|10
1645605680000|2022-02-23 08:41:20|13801.48|13681.48|13802.68|13682.68|13802.98|13682.98|13801.48|13681.48|10
1645605690000|2022-02-23 08:41:30|13803.5|13683.5|13804.86|13684.86|13805.3|13685.3|13803.48|13683.48|10
1645605700000|2022-02-23 08:41:40|13804.64|13684.64|13805.33|13685.33|13805.33|13685.33|13804.21|13684.21|10
1645605710000|2022-02-23 08:41:50|13805.72|13685.72|13806.12|13686.12|13806.38|13686.38|13805.72|13685.72|9
1645605720000|2022-02-23 08:42:00|13806.76|13686.76|13805.22|13685.22|13806.95|13686.95|13804.88|13684.88|10
1645605730000|2022-02-23 08:42:10|13805.06|13685.06|13806.17|13686.17|13806.17|13686.17|13805.06|13685.06|9
1645605740000|2022-02-23 08:42:20|13807.17|13687.17|13809.46|13689.46|13809.6|13689.6|13807.15|13687.15|10
1645605750000|2022-02-23 08:42:30|13809.97|13689.97|13810.23|13690.23|13810.36|13690.36|13809.92|13689.92|9
1645605760000|2022-02-23 08:42:40|13810.76|13690.76|13812.33|13692.33|13812.33|13692.33|13810.76|13690.76|10
1645605770000|2022-02-23 08:42:50|13812.41|13692.41|13813.97|13693.97|13813.97|13693.97|13812.41|13692.41|10
1645605780000|2022-02-23 08:43:00|13813.99|13693.99|13815.16|13695.16|13815.82|13695.82|13813.99|13693.99|10
1645605790000|2022-02-23 08:43:10|13814.92|13694.92|13813.71|13693.71|13815.47|13695.47|13813.6|13693.6|10
1645605800000|2022-02-23 08:43:20|13813.69|13693.69|13816.22|13696.22|13816.31|13696.31|13813.59|13693.59|10
1645605810000|2022-02-23 08:43:30|13816.9|13696.9|13818.84|13698.84|13818.84|13698.84|13816.9|13696.9|9
1645605820000|2022-02-23 08:43:40|13819.31|13699.31|13820.83|13700.83|13820.83|13700.83|13819.31|13699.31|9
1645605830000|2022-02-23 08:43:50|13820.75|13700.75|13821.34|13701.34|13821.45|13701.45|13820.41|13700.41|10
1645605840000|2022-02-23 08:44:00|13820.71|13700.71|13821.02|13701.02|13821.02|13701.02|13819.86|13699.86|9
1645605850000|2022-02-23 08:44:10|13821.05|13701.05|13819.91|13699.91|13821.05|13701.05|13819.82|13699.82|10
1645605860000|2022-02-23 08:44:20|13819.93|13699.93|13820.25|13700.25|13820.25|13700.25|13819.41|13699.41|10
1645605870000|2022-02-23 08:44:30|13820.19|13700.19|13820.89|13700.89|13820.89|13700.89|13819.74|13699.74|10
1645605880000|2022-02-23 08:44:40|13820.78|13700.78|13822.08|13702.08|13822.08|13702.08|13820.78|13700.78|9
1645605890000|2022-02-23 08:44:50|13822.15|13702.15|13828.82|13708.82|13828.82|13708.82|13822.15|13702.15|10
1645605900000|2022-02-23 08:45:00|13829.81|13709.81|13832.17|13712.17|13832.88|13712.88|13829.81|13709.81|10
1645605910000|2022-02-23 08:45:10|13831.19|13711.19|13823.66|13703.66|13831.19|13711.19|13823.66|13703.66|10
1645605920000|2022-02-23 08:45:20|13823.75|13703.75|13819.28|13699.28|13823.75|13703.75|13819.18|13699.18|10
1645605930000|2022-02-23 08:45:30|13818.95|13698.95|13817.58|13697.58|13818.95|13698.95|13816.51|13696.51|10
1645605940000|2022-02-23 08:45:40|13817.41|13697.41|13820.95|13700.95|13820.95|13700.95|13817.35|13697.35|9
1645605950000|2022-02-23 08:45:50|13822.44|13702.44|13827.28|13707.28|13827.66|13707.66|13822.44|13702.44|10
1645605960000|2022-02-23 08:46:00|13827.56|13707.56|13829.72|13709.72|13829.72|13709.72|13827.52|13707.52|10
1645605970000|2022-02-23 08:46:10|13829.69|13709.69|13827.71|13707.71|13829.78|13709.78|13827.38|13707.38|10
1645605980000|2022-02-23 08:46:20|13828.04|13708.04|13827.71|13707.71|13828.35|13708.35|13827.61|13707.61|10
1645605990000|2022-02-23 08:46:30|13827.69|13707.69|13830.27|13710.27|13830.45|13710.45|13827.69|13707.69|10
1645606000000|2022-02-23 08:46:40|13830.61|13710.61|13831.89|13711.89|13831.89|13711.89|13830.37|13710.37|10
1645606010000|2022-02-23 08:46:50|13832.25|13712.25|13833.11|13713.11|13833.11|13713.11|13832.25|13712.25|10
1645606020000|2022-02-23 08:47:00|13833.49|13713.49|13834.33|13714.33|13834.86|13714.86|13833.49|13713.49|10
1645606030000|2022-02-23 08:47:10|13834.26|13714.26|13833.34|13713.34|13834.26|13714.26|13832.64|13712.64|10
1645606040000|2022-02-23 08:47:20|13833.31|13713.31|13831.21|13711.21|13833.31|13713.31|13830.91|13710.91|10
1645606050000|2022-02-23 08:47:30|13831.35|13711.35|13833.46|13713.46|13833.46|13713.46|13831.35|13711.35|10
1645606060000|2022-02-23 08:47:40|13833|13713|13833.15|13713.15|13833.91|13713.91|13833|13713|9
1645606070000|2022-02-23 08:47:50|13833.34|13713.34|13833.23|13713.23|13833.34|13713.34|13832.86|13712.86|10
1645606080000|2022-02-23 08:48:00|13833.25|13713.25|13831.67|13711.67|13833.25|13713.25|13831.67|13711.67|9
1645606090000|2022-02-23 08:48:10|13830.99|13710.99|13827.66|13707.66|13832.53|13712.53|13827.66|13707.66|10
1645606100000|2022-02-23 08:48:20|13826.65|13706.65|13812.88|13692.88|13826.65|13706.65|13812.44|13692.44|10
1645606110000|2022-02-23 08:48:30|13811.67|13691.67|13806.44|13686.44|13811.67|13691.67|13806.44|13686.44|10
1645606120000|2022-02-23 08:48:40|13805.49|13685.49|13800.09|13680.09|13805.49|13685.49|13800.09|13680.09|10
1645606130000|2022-02-23 08:48:50|13799.1|13679.1|13791.54|13671.54|13799.1|13679.1|13791.35|13671.35|10
1645606140000|2022-02-23 08:49:00|13789.44|13669.44|13782.56|13662.56|13789.44|13669.44|13782.56|13662.56|10
1645606150000|2022-02-23 08:49:10|13782.59|13662.59|13782.66|13662.66|13782.94|13662.94|13782.14|13662.14|10
1645606160000|2022-02-23 08:49:20|13783.54|13663.54|13784.58|13664.58|13784.58|13664.58|13783.15|13663.15|10
1645606170000|2022-02-23 08:49:30|13784.51|13664.51|13784.37|13664.37|13785.19|13665.19|13784.37|13664.37|10
1645606180000|2022-02-23 08:49:40|13784.03|13664.03|13786.9|13666.9|13786.9|13666.9|13783.13|13663.13|10
1645606190000|2022-02-23 08:49:50|13786.79|13666.79|13786.2|13666.2|13786.79|13666.79|13785.61|13665.61|9
1645606200000|2022-02-23 08:50:00|13786.16|13666.16|13787.77|13667.77|13788.21|13668.21|13786.16|13666.16|10
1645606210000|2022-02-23 08:50:10|13787.76|13667.76|13789.52|13669.52|13789.52|13669.52|13783.7|13663.7|10
1645606220000|2022-02-23 08:50:20|13789.44|13669.44|13795.63|13675.63|13795.63|13675.63|13789.44|13669.44|10
1645606230000|2022-02-23 08:50:30|13795.62|13675.62|13798.63|13678.63|13798.76|13678.76|13795.62|13675.62|9
1645606240000|2022-02-23 08:50:40|13798.72|13678.72|13798.81|13678.81|13799.32|13679.32|13798.72|13678.72|8
1645606250000|2022-02-23 08:50:50|13798.71|13678.71|13796.23|13676.23|13798.71|13678.71|13795.96|13675.96|10
1645606260000|2022-02-23 08:51:00|13796.44|13676.44|13796.85|13676.85|13796.85|13676.85|13796.24|13676.24|9
1645606270000|2022-02-23 08:51:10|13797.17|13677.17|13797.99|13677.99|13797.99|13677.99|13797.11|13677.11|10
1645606280000|2022-02-23 08:51:20|13797.92|13677.92|13797.08|13677.08|13798|13678|13796.92|13676.92|9
1645606290000|2022-02-23 08:51:30|13797.03|13677.03|13797.73|13677.73|13798.22|13678.22|13797.03|13677.03|10
1645606300000|2022-02-23 08:51:40|13797.79|13677.79|13797.51|13677.51|13798.04|13678.04|13797.51|13677.51|10
1645606310000|2022-02-23 08:51:50|13798.04|13678.04|13797.5|13677.5|13798.05|13678.05|13797.5|13677.5|10
1645606320000|2022-02-23 08:52:00|13797.44|13677.44|13801.53|13681.53|13801.53|13681.53|13797.35|13677.35|10
1645606330000|2022-02-23 08:52:10|13801.49|13681.49|13803.38|13683.38|13803.65|13683.65|13801.49|13681.49|10
1645606340000|2022-02-23 08:52:20|13803.42|13683.42|13806.15|13686.15|13806.18|13686.18|13803.42|13683.42|10
1645606350000|2022-02-23 08:52:30|13806.2|13686.2|13804.97|13684.97|13807.28|13687.28|13804.77|13684.77|10
1645606360000|2022-02-23 08:52:40|13804.98|13684.98|13802.31|13682.31|13805.52|13685.52|13802.31|13682.31|10
1645606370000|2022-02-23 08:52:50|13802.74|13682.74|13799.88|13679.88|13802.74|13682.74|13799.88|13679.88|10
1645606380000|2022-02-23 08:53:00|13799.48|13679.48|13799.24|13679.24|13799.77|13679.77|13799.1|13679.1|10
1645606390000|2022-02-23 08:53:10|13799.91|13679.91|13800.94|13680.94|13800.94|13680.94|13799.91|13679.91|10
1645606400000|2022-02-23 08:53:20|13801.1|13681.1|13799.3|13679.3|13801.67|13681.67|13799.3|13679.3|8
1645606410000|2022-02-23 08:53:30|13799.22|13679.22|13798.13|13678.13|13799.74|13679.74|13798.13|13678.13|10
1645606420000|2022-02-23 08:53:40|13798.25|13678.25|13795.72|13675.72|13798.25|13678.25|13795.72|13675.72|10
1645606430000|2022-02-23 08:53:50|13795.69|13675.69|13795.96|13675.96|13796.22|13676.22|13795.43|13675.43|10
1645606440000|2022-02-23 08:54:00|13795.92|13675.92|13795.35|13675.35|13795.92|13675.92|13794.76|13674.76|10
1645606450000|2022-02-23 08:54:10|13795.33|13675.33|13794.42|13674.42|13795.84|13675.84|13794.42|13674.42|10
1645606460000|2022-02-23 08:54:20|13794.43|13674.43|13793.35|13673.35|13794.64|13674.64|13793.22|13673.22|9
1645606470000|2022-02-23 08:54:30|13793.28|13673.28|13792.93|13672.93|13793.3|13673.3|13792.3|13672.3|10
1645606480000|2022-02-23 08:54:40|13792.43|13672.43|13792|13672|13793.05|13673.05|13791.65|13671.65|10
1645606490000|2022-02-23 08:54:50|13791.75|13671.75|13790.05|13670.05|13792.01|13672.01|13789.83|13669.83|10
1645606500000|2022-02-23 08:55:00|13789.93|13669.93|13788.15|13668.15|13789.93|13669.93|13788.15|13668.15|10
1645606510000|2022-02-23 08:55:10|13788.14|13668.14|13787.34|13667.34|13788.14|13668.14|13786.63|13666.63|10
1645606520000|2022-02-23 08:55:20|13787.23|13667.23|13789.79|13669.79|13789.79|13669.79|13787.18|13667.18|10
1645606530000|2022-02-23 08:55:30|13789.78|13669.78|13791.26|13671.26|13791.56|13671.56|13789.78|13669.78|10
1645606540000|2022-02-23 08:55:40|13791.19|13671.19|13791.32|13671.32|13792.09|13672.09|13791.19|13671.19|10
1645606550000|2022-02-23 08:55:50|13791.41|13671.41|13787.15|13667.15|13791.41|13671.41|13787.04|13667.04|9
1645606560000|2022-02-23 08:56:00|13784.96|13664.96|13784.71|13664.71|13784.96|13664.96|13784.03|13664.03|9
1645606570000|2022-02-23 08:56:10|13784.87|13664.87|13784.92|13664.92|13785.69|13665.69|13784.58|13664.58|10
1645606580000|2022-02-23 08:56:20|13785|13665|13782.89|13662.89|13785|13665|13782.89|13662.89|10
1645606590000|2022-02-23 08:56:30|13782.75|13662.75|13781.96|13661.96|13783.1|13663.1|13781.96|13661.96|10
1645606600000|2022-02-23 08:56:40|13781.83|13661.83|13782.07|13662.07|13782.54|13662.54|13781.81|13661.81|9
1645606610000|2022-02-23 08:56:50|13781.73|13661.73|13781.62|13661.62|13781.95|13661.95|13781.61|13661.61|9
1645606620000|2022-02-23 08:57:00|13781.67|13661.67|13781.54|13661.54|13781.94|13661.94|13781.44|13661.44|8
1645606630000|2022-02-23 08:57:10|13781.61|13661.61|13781.85|13661.85|13782.11|13662.11|13781.4|13661.4|9
1645606640000|2022-02-23 08:57:20|13782.07|13662.07|13782.94|13662.94|13783.29|13663.29|13781.48|13661.48|8
1645606650000|2022-02-23 08:57:30|13782.9|13662.9|13782.43|13662.43|13782.9|13662.9|13782.4|13662.4|10
1645606660000|2022-02-23 08:57:40|13781.71|13661.71|13781.33|13661.33|13781.81|13661.81|13781.11|13661.11|9
1645606670000|2022-02-23 08:57:50|13781.21|13661.21|13781.66|13661.66|13781.72|13661.72|13781.17|13661.17|10
1645606680000|2022-02-23 08:58:00|13782.01|13662.01|13780.39|13660.39|13782.01|13662.01|13779.83|13659.83|10
1645606690000|2022-02-23 08:58:10|13780.52|13660.52|13781.71|13661.71|13781.75|13661.75|13780.22|13660.22|9
1645606700000|2022-02-23 08:58:20|13782.5|13662.5|13784.4|13664.4|13784.53|13664.53|13782.5|13662.5|9
1645606710000|2022-02-23 08:58:30|13784.56|13664.56|13787.63|13667.63|13787.63|13667.63|13784.56|13664.56|9
1645606720000|2022-02-23 08:58:40|13787.97|13667.97|13788.91|13668.91|13789.56|13669.56|13787.97|13667.97|10
1645606730000|2022-02-23 08:58:50|13788.82|13668.82|13789.74|13669.74|13789.74|13669.74|13788.82|13668.82|8
1645606740000|2022-02-23 08:59:00|13789.89|13669.89|13789.24|13669.24|13790.45|13670.45|13789.24|13669.24|10
1645606750000|2022-02-23 08:59:10|13789.43|13669.43|13790.71|13670.71|13790.71|13670.71|13789.43|13669.43|9
1645606760000|2022-02-23 08:59:20|13790.78|13670.78|13793.09|13673.09|13793.09|13673.09|13790.24|13670.24|10
1645606770000|2022-02-23 08:59:30|13793.3|13673.3|13796.45|13676.45|13796.45|13676.45|13793.3|13673.3|9
1645606780000|2022-02-23 08:59:40|13798.65|13678.65|13800.25|13680.25|13800.25|13680.25|13798.65|13678.65|9
1645606790000|2022-02-23 08:59:50|13800.15|13680.15|13799.46|13679.46|13801.39|13681.39|13798.62|13678.62|10
1645606800000|2022-02-23 09:00:00|13799.66|13679.66|13800.09|13680.09|13800.28|13680.28|13799.27|13679.27|10
1645606810000|2022-02-23 09:00:10|13800.91|13680.91|13800.18|13680.18|13801.45|13681.45|13800.18|13680.18|10
1645606820000|2022-02-23 09:00:20|13799.16|13679.16|13794.34|13674.34|13799.16|13679.16|13794.34|13674.34|10
1645606830000|2022-02-23 09:00:30|13794.3|13674.3|13793.79|13673.79|13794.72|13674.72|13793.52|13673.52|10
1645606840000|2022-02-23 09:00:40|13793.87|13673.87|13792.56|13672.56|13794.04|13674.04|13792.56|13672.56|10
1645606850000|2022-02-23 09:00:50|13792.45|13672.45|13791.53|13671.53|13792.45|13672.45|13790.95|13670.95|9
1645606860000|2022-02-23 09:01:00|13791.18|13671.18|13790.17|13670.17|13791.42|13671.42|13790.01|13670.01|10
1645606870000|2022-02-23 09:01:10|13790.86|13670.86|13791.06|13671.06|13791.19|13671.19|13790.86|13670.86|10
1645606880000|2022-02-23 09:01:20|13791.02|13671.02|13790.37|13670.37|13791.07|13671.07|13790.32|13670.32|10
1645606890000|2022-02-23 09:01:30|13790.35|13670.35|13787.44|13667.44|13790.42|13670.42|13787.44|13667.44|10
1645606900000|2022-02-23 09:01:40|13787.3|13667.3|13786.72|13666.72|13787.55|13667.55|13786.52|13666.52|10
1645606910000|2022-02-23 09:01:50|13786.61|13666.61|13786.9|13666.9|13787.14|13667.14|13786.12|13666.12|10
1645606920000|2022-02-23 09:02:00|13786.97|13666.97|13785.6|13665.6|13786.97|13666.97|13785.5|13665.5|8
1645606930000|2022-02-23 09:02:10|13785.07|13665.07|13783.34|13663.34|13785.33|13665.33|13783.34|13663.34|10
1645606940000|2022-02-23 09:02:20|13783.3|13663.3|13784.16|13664.16|13784.16|13664.16|13783.04|13663.04|10
1645606950000|2022-02-23 09:02:30|13783.95|13663.95|13783.69|13663.69|13784.27|13664.27|13783.5|13663.5|8
1645606960000|2022-02-23 09:02:40|13783.29|13663.29|13781.06|13661.06|13783.29|13663.29|13781.04|13661.04|9
1645606970000|2022-02-23 09:02:50|13781.19|13661.19|13780.3|13660.3|13781.47|13661.47|13780.27|13660.27|9
1645606980000|2022-02-23 09:03:00|13780.62|13660.62|13780.81|13660.81|13781.42|13661.42|13780.62|13660.62|9
1645606990000|2022-02-23 09:03:10|13781.21|13661.21|13781.36|13661.36|13781.48|13661.48|13781.21|13661.21|7
1645607000000|2022-02-23 09:03:20|13781.35|13661.35|13781.93|13661.93|13782.07|13662.07|13781.19|13661.19|10
1645607010000|2022-02-23 09:03:30|13782.17|13662.17|13781.66|13661.66|13782.33|13662.33|13781.13|13661.13|9
1645607020000|2022-02-23 09:03:40|13782.38|13662.38|13785.6|13665.6|13785.6|13665.6|13782.38|13662.38|10
1645607030000|2022-02-23 09:03:50|13785.93|13665.93|13785.79|13665.79|13786.16|13666.16|13784.94|13664.94|10
1645607040000|2022-02-23 09:04:00|13786.1|13666.1|13787.83|13667.83|13787.86|13667.86|13785.97|13665.97|10
1645607050000|2022-02-23 09:04:10|13788.4|13668.4|13788.86|13668.86|13788.86|13668.86|13788.26|13668.26|9
1645607060000|2022-02-23 09:04:20|13788.92|13668.92|13790.36|13670.36|13790.36|13670.36|13788.92|13668.92|9
1645607070000|2022-02-23 09:04:30|13790.69|13670.69|13792.15|13672.15|13792.2|13672.2|13790.62|13670.62|10
1645607080000|2022-02-23 09:04:40|13792.67|13672.67|13793.34|13673.34|13793.92|13673.92|13792.67|13672.67|10
1645607090000|2022-02-23 09:04:50|13793.43|13673.43|13793.82|13673.82|13793.82|13673.82|13793.43|13673.43|8
1645607100000|2022-02-23 09:05:00|13793.7|13673.7|13793.53|13673.53|13794.02|13674.02|13793.53|13673.53|9
1645607110000|2022-02-23 09:05:10|13793.52|13673.52|13795.74|13675.74|13795.74|13675.74|13793.51|13673.51|9
1645607120000|2022-02-23 09:05:20|13795.84|13675.84|13797.5|13677.5|13797.5|13677.5|13795.84|13675.84|9
1645607130000|2022-02-23 09:05:30|13797.79|13677.79|13799.91|13679.91|13799.91|13679.91|13797.79|13677.79|10
1645607140000|2022-02-23 09:05:40|13799.79|13679.79|13801.81|13681.81|13801.81|13681.81|13799.59|13679.59|10
1645607150000|2022-02-23 09:05:50|13801.55|13681.55|13801.42|13681.42|13801.77|13681.77|13801.37|13681.37|9
1645607160000|2022-02-23 09:06:00|13800.99|13680.99|13801.69|13681.69|13802|13682|13800.99|13680.99|10
1645607170000|2022-02-23 09:06:10|13801.7|13681.7|13800.48|13680.48|13801.73|13681.73|13800.48|13680.48|10
1645607180000|2022-02-23 09:06:20|13800.85|13680.85|13800.21|13680.21|13801.03|13681.03|13800.21|13680.21|10
1645607190000|2022-02-23 09:06:30|13800.04|13680.04|13797.85|13677.85|13800.05|13680.05|13797.79|13677.79|10
1645607200000|2022-02-23 09:06:40|13797.68|13677.68|13797.97|13677.97|13798.04|13678.04|13797.36|13677.36|10
1645607210000|2022-02-23 09:06:50|13797.93|13677.93|13801.62|13681.62|13801.62|13681.62|13797.93|13677.93|10
1645607220000|2022-02-23 09:07:00|13801.68|13681.68|13803.79|13683.79|13804.24|13684.24|13801.68|13681.68|10
1645607230000|2022-02-23 09:07:10|13804.62|13684.62|13804.77|13684.77|13805.04|13685.04|13803.69|13683.69|10
1645607240000|2022-02-23 09:07:20|13804.93|13684.93|13804.67|13684.67|13805.21|13685.21|13804.65|13684.65|10
1645607250000|2022-02-23 09:07:30|13804.75|13684.75|13804.91|13684.91|13805.09|13685.09|13804.73|13684.73|8
1645607260000|2022-02-23 09:07:40|13805.12|13685.12|13807.74|13687.74|13808.03|13688.03|13805.12|13685.12|10
1645607270000|2022-02-23 09:07:50|13807.86|13687.86|13809.83|13689.83|13809.93|13689.93|13807.86|13687.86|10
1645607280000|2022-02-23 09:08:00|13809.86|13689.86|13811.47|13691.47|13811.47|13691.47|13809.82|13689.82|10
1645607290000|2022-02-23 09:08:10|13811.41|13691.41|13813.3|13693.3|13813.3|13693.3|13811.36|13691.36|10
1645607300000|2022-02-23 09:08:20|13813.2|13693.2|13818.75|13698.75|13818.75|13698.75|13813.2|13693.2|10
1645607310000|2022-02-23 09:08:30|13818.91|13698.91|13821.03|13701.03|13821.03|13701.03|13818.3|13698.3|10
1645607320000|2022-02-23 09:08:40|13820.93|13700.93|13826.23|13706.23|13826.23|13706.23|13820.93|13700.93|9
1645607330000|2022-02-23 09:08:50|13826.68|13706.68|13829|13709|13829|13709|13825.93|13705.93|10
1645607340000|2022-02-23 09:09:00|13829.25|13709.25|13834.29|13714.29|13834.34|13714.34|13829.25|13709.25|10
1645607350000|2022-02-23 09:09:10|13834.72|13714.72|13834.74|13714.74|13835.1|13715.1|13834.14|13714.14|9
1645607360000|2022-02-23 09:09:20|13834.82|13714.82|13835.69|13715.69|13835.69|13715.69|13834.82|13714.82|9
1645607370000|2022-02-23 09:09:30|13835.74|13715.74|13835.75|13715.75|13835.88|13715.88|13835.38|13715.38|10
1645607380000|2022-02-23 09:09:40|13835.82|13715.82|13833.99|13713.99|13835.82|13715.82|13833.35|13713.35|10
1645607390000|2022-02-23 09:09:50|13833.33|13713.33|13833.11|13713.11|13833.39|13713.39|13833.11|13713.11|9
1645607400000|2022-02-23 09:10:00|13833.13|13713.13|13833.74|13713.74|13833.74|13713.74|13832.85|13712.85|10
1645607410000|2022-02-23 09:10:10|13833.76|13713.76|13831.83|13711.83|13833.83|13713.83|13831.83|13711.83|9
1645607420000|2022-02-23 09:10:20|13830.82|13710.82|13831.97|13711.97|13832.05|13712.05|13830.61|13710.61|10
1645607430000|2022-02-23 09:10:30|13832.17|13712.17|13837.42|13717.42|13837.42|13717.42|13832.14|13712.14|10
1645607440000|2022-02-23 09:10:40|13837.95|13717.95|13843.88|13723.88|13843.88|13723.88|13837.88|13717.88|10
1645607450000|2022-02-23 09:10:50|13844.16|13724.16|13849.72|13729.72|13849.72|13729.72|13844.16|13724.16|10
1645607460000|2022-02-23 09:11:00|13849.46|13729.46|13848.93|13728.93|13850.19|13730.19|13848.56|13728.56|9
1645607470000|2022-02-23 09:11:10|13848.62|13728.62|13849.23|13729.23|13850.06|13730.06|13848.38|13728.38|9
1645607480000|2022-02-23 09:11:20|13850.54|13730.54|13857.17|13737.17|13857.17|13737.17|13849.62|13729.62|10
1645607490000|2022-02-23 09:11:30|13857.89|13737.89|13866.35|13746.35|13866.35|13746.35|13857.89|13737.89|10
1645607500000|2022-02-23 09:11:40|13867|13747|13874.15|13754.15|13874.15|13754.15|13867|13747|10
1645607510000|2022-02-23 09:11:50|13874.45|13754.45|13885.36|13765.36|13885.36|13765.36|13874.45|13754.45|10
1645607520000|2022-02-23 09:12:00|13885.49|13765.49|13891.81|13771.81|13892.76|13772.76|13885.01|13765.01|10
1645607530000|2022-02-23 09:12:10|13891.83|13771.83|13893.17|13773.17|13894.13|13774.13|13891.08|13771.08|10
1645607540000|2022-02-23 09:12:20|13892.76|13772.76|13894.87|13774.87|13895.57|13775.57|13892.76|13772.76|10
1645607550000|2022-02-23 09:12:30|13895.14|13775.14|13888.61|13768.61|13895.48|13775.48|13888.61|13768.61|10
1645607560000|2022-02-23 09:12:40|13888.06|13768.06|13884.28|13764.28|13888.06|13768.06|13884.28|13764.28|10
1645607570000|2022-02-23 09:12:50|13884.22|13764.22|13882.25|13762.25|13884.22|13764.22|13881.99|13761.99|9
1645607580000|2022-02-23 09:13:00|13882.46|13762.46|13881.24|13761.24|13882.46|13762.46|13881.24|13761.24|10
1645607590000|2022-02-23 09:13:10|13881.67|13761.67|13881.25|13761.25|13881.67|13761.67|13880.05|13760.05|10
1645607600000|2022-02-23 09:13:20|13880.96|13760.96|13881.96|13761.96|13882.58|13762.58|13880.96|13760.96|9
1645607610000|2022-02-23 09:13:30|13881.88|13761.88|13882.93|13762.93|13883.01|13763.01|13881.88|13761.88|10
1645607620000|2022-02-23 09:13:40|13886.75|13766.75|13887.17|13767.17|13887.92|13767.92|13886.36|13766.36|10
1645607630000|2022-02-23 09:13:50|13886.31|13766.31|13887.53|13767.53|13887.53|13767.53|13886.31|13766.31|10
1645607640000|2022-02-23 09:14:00|13887.8|13767.8|13887.13|13767.13|13887.8|13767.8|13886.83|13766.83|10
1645607650000|2022-02-23 09:14:10|13887.29|13767.29|13886.01|13766.01|13887.29|13767.29|13886.01|13766.01|10
1645607660000|2022-02-23 09:14:20|13886.12|13766.12|13886.88|13766.88|13886.88|13766.88|13886.12|13766.12|10
1645607670000|2022-02-23 09:14:30|13886.71|13766.71|13886.78|13766.78|13887.3|13767.3|13886.51|13766.51|10
1645607680000|2022-02-23 09:14:40|13886.88|13766.88|13889.87|13769.87|13889.87|13769.87|13886.75|13766.75|10
1645607690000|2022-02-23 09:14:50|13889.96|13769.96|13891.38|13771.38|13891.45|13771.45|13889.96|13769.96|10
1645607700000|2022-02-23 09:15:00|13891.46|13771.46|13892.98|13772.98|13894.07|13774.07|13891.46|13771.46|10
1645607710000|2022-02-23 09:15:10|13892.38|13772.38|13891.34|13771.34|13892.62|13772.62|13891.34|13771.34|10
1645607720000|2022-02-23 09:15:20|13891.25|13771.25|13890.83|13770.83|13891.36|13771.36|13890.83|13770.83|10
1645607730000|2022-02-23 09:15:30|13890.29|13770.29|13889.75|13769.75|13891.19|13771.19|13889.75|13769.75|10
1645607740000|2022-02-23 09:15:40|13890.21|13770.21|13892.85|13772.85|13892.85|13772.85|13890.21|13770.21|10
1645607750000|2022-02-23 09:15:50|13892.48|13772.48|13883.08|13763.08|13892.48|13772.48|13883.08|13763.08|10
1645607760000|2022-02-23 09:16:00|13883.18|13763.18|13880.97|13760.97|13883.18|13763.18|13880.97|13760.97|10
1645607770000|2022-02-23 09:16:10|13880.96|13760.96|13874.76|13754.76|13880.96|13760.96|13874.47|13754.47|10
1645607780000|2022-02-23 09:16:20|13874.44|13754.44|13875.12|13755.12|13875.67|13755.67|13874.07|13754.07|10
1645607790000|2022-02-23 09:16:30|13875.61|13755.61|13877.44|13757.44|13877.44|13757.44|13875.61|13755.61|9
1645607800000|2022-02-23 09:16:40|13877.65|13757.65|13876.75|13756.75|13877.65|13757.65|13875.98|13755.98|10
1645607810000|2022-02-23 09:16:50|13876.99|13756.99|13876.82|13756.82|13876.99|13756.99|13875.88|13755.88|10
1645607820000|2022-02-23 09:17:00|13876.8|13756.8|13877.55|13757.55|13877.73|13757.73|13876.45|13756.45|10
1645607830000|2022-02-23 09:17:10|13877.44|13757.44|13876.94|13756.94|13877.68|13757.68|13876.94|13756.94|9
1645607840000|2022-02-23 09:17:20|13876.93|13756.93|13877.25|13757.25|13877.56|13757.56|13876.53|13756.53|8
1645607850000|2022-02-23 09:17:30|13877.28|13757.28|13876.15|13756.15|13877.73|13757.73|13876.15|13756.15|10
1645607860000|2022-02-23 09:17:40|13876.06|13756.06|13875.88|13755.88|13876.36|13756.36|13875.8|13755.8|10
1645607870000|2022-02-23 09:17:50|13875.75|13755.75|13878.47|13758.47|13878.47|13758.47|13875.75|13755.75|10
1645607880000|2022-02-23 09:18:00|13878.82|13758.82|13879.87|13759.87|13879.87|13759.87|13878.48|13758.48|10
1645607890000|2022-02-23 09:18:10|13880.06|13760.06|13882.03|13762.03|13882.03|13762.03|13879.94|13759.94|10
1645607900000|2022-02-23 09:18:20|13882.34|13762.34|13884.81|13764.81|13884.95|13764.95|13882.26|13762.26|9
1645607910000|2022-02-23 09:18:30|13885.39|13765.39|13884.87|13764.87|13886.14|13766.14|13884.87|13764.87|10
1645607920000|2022-02-23 09:18:40|13884.57|13764.57|13883.98|13763.98|13884.57|13764.57|13883.95|13763.95|10
1645607930000|2022-02-23 09:18:50|13884.01|13764.01|13882.88|13762.88|13884.01|13764.01|13882.88|13762.88|9
1645607940000|2022-02-23 09:19:00|13883|13763|13883.15|13763.15|13883.15|13763.15|13882.68|13762.68|10
1645607950000|2022-02-23 09:19:10|13883.36|13763.36|13883.94|13763.94|13884.49|13764.49|13882.69|13762.69|10
1645607960000|2022-02-23 09:19:20|13883.82|13763.82|13883.45|13763.45|13884.05|13764.05|13883.45|13763.45|9
1645607970000|2022-02-23 09:19:30|13883.11|13763.11|13881.24|13761.24|13883.11|13763.11|13881.24|13761.24|10
1645607980000|2022-02-23 09:19:40|13881.46|13761.46|13882.52|13762.52|13882.52|13762.52|13881.46|13761.46|10
1645607990000|2022-02-23 09:19:50|13882.71|13762.71|13881.42|13761.42|13882.71|13762.71|13881.23|13761.23|9
1645608000000|2022-02-23 09:20:00|13881.37|13761.37|13880.73|13760.73|13881.37|13761.37|13880.44|13760.44|10
1645608010000|2022-02-23 09:20:10|13880.86|13760.86|13878.1|13758.1|13880.86|13760.86|13878.02|13758.02|10
1645608020000|2022-02-23 09:20:20|13876.88|13756.88|13872.56|13752.56|13876.88|13756.88|13872.52|13752.52|10
1645608030000|2022-02-23 09:20:30|13871.82|13751.82|13867.99|13747.99|13872.34|13752.34|13867.99|13747.99|10
1645608040000|2022-02-23 09:20:40|13867.79|13747.79|13866.42|13746.42|13867.79|13747.79|13866.35|13746.35|9
1645608050000|2022-02-23 09:20:50|13866.27|13746.27|13866.54|13746.54|13866.6|13746.6|13866.27|13746.27|7
1645608060000|2022-02-23 09:21:00|13866.8|13746.8|13872.72|13752.72|13872.72|13752.72|13866.79|13746.79|10
1645608070000|2022-02-23 09:21:10|13873.91|13753.91|13874.79|13754.79|13874.93|13754.93|13873.91|13753.91|10
1645608080000|2022-02-23 09:21:20|13874.87|13754.87|13872.75|13752.75|13874.92|13754.92|13872.75|13752.75|10
1645608090000|2022-02-23 09:21:30|13872.31|13752.31|13870.76|13750.76|13872.31|13752.31|13870.76|13750.76|9
1645608100000|2022-02-23 09:21:40|13870.87|13750.87|13867.66|13747.66|13870.87|13750.87|13867.41|13747.41|10
1645608110000|2022-02-23 09:21:50|13867.74|13747.74|13866.45|13746.45|13867.74|13747.74|13866.45|13746.45|10
1645608120000|2022-02-23 09:22:00|13865.57|13745.57|13864.8|13744.8|13865.58|13745.58|13864.79|13744.79|10
1645608130000|2022-02-23 09:22:10|13864.46|13744.46|13862.71|13742.71|13864.46|13744.46|13862.71|13742.71|10
1645608140000|2022-02-23 09:22:20|13862.12|13742.12|13861.15|13741.15|13862.18|13742.18|13861.02|13741.02|10
1645608150000|2022-02-23 09:22:30|13860.6|13740.6|13861.38|13741.38|13861.44|13741.44|13860.31|13740.31|10
1645608160000|2022-02-23 09:22:40|13861.18|13741.18|13860.31|13740.31|13861.63|13741.63|13860.31|13740.31|10
1645608170000|2022-02-23 09:22:50|13860.66|13740.66|13868.52|13748.52|13868.52|13748.52|13860.66|13740.66|10
1645608180000|2022-02-23 09:23:00|13868.88|13748.88|13870.31|13750.31|13870.66|13750.66|13868.88|13748.88|10
1645608190000|2022-02-23 09:23:10|13870.46|13750.46|13872.23|13752.23|13872.23|13752.23|13870.09|13750.09|9
1645608200000|2022-02-23 09:23:20|13872.72|13752.72|13872.53|13752.53|13873.38|13753.38|13872.53|13752.53|10
1645608210000|2022-02-23 09:23:30|13872.5|13752.5|13872.57|13752.57|13872.79|13752.79|13872.36|13752.36|10
1645608220000|2022-02-23 09:23:40|13871.8|13751.8|13871.72|13751.72|13871.97|13751.97|13871.31|13751.31|10
1645608230000|2022-02-23 09:23:50|13871.8|13751.8|13873.35|13753.35|13873.35|13753.35|13871.77|13751.77|9
1645608240000|2022-02-23 09:24:00|13873.39|13753.39|13874.37|13754.37|13874.45|13754.45|13873.39|13753.39|9
1645608250000|2022-02-23 09:24:10|13874.36|13754.36|13874.29|13754.29|13874.36|13754.36|13873.65|13753.65|10
1645608260000|2022-02-23 09:24:20|13874.32|13754.32|13876.08|13756.08|13876.08|13756.08|13874.31|13754.31|10
1645608270000|2022-02-23 09:24:30|13876.19|13756.19|13875.68|13755.68|13876.44|13756.44|13875.68|13755.68|10
1645608280000|2022-02-23 09:24:40|13875.76|13755.76|13876.83|13756.83|13876.91|13756.91|13875.66|13755.66|10
1645608290000|2022-02-23 09:24:50|13876.82|13756.82|13877.47|13757.47|13877.47|13757.47|13876.55|13756.55|8
1645608300000|2022-02-23 09:25:00|13877.83|13757.83|13877.47|13757.47|13877.87|13757.87|13877.13|13757.13|10
1645608310000|2022-02-23 09:25:10|13877.42|13757.42|13878.2|13758.2|13878.4|13758.4|13877.02|13757.02|10
1645608320000|2022-02-23 09:25:20|13878.21|13758.21|13879.72|13759.72|13879.77|13759.77|13877.88|13757.88|10
1645608330000|2022-02-23 09:25:30|13879.62|13759.62|13878.04|13758.04|13879.84|13759.84|13877.99|13757.99|9
1645608340000|2022-02-23 09:25:40|13878.01|13758.01|13878.21|13758.21|13878.31|13758.31|13877.74|13757.74|10
1645608350000|2022-02-23 09:25:50|13878.11|13758.11|13877.15|13757.15|13878.38|13758.38|13877.15|13757.15|10
1645608360000|2022-02-23 09:26:00|13876.57|13756.57|13875.26|13755.26|13876.57|13756.57|13875.26|13755.26|9
1645608370000|2022-02-23 09:26:10|13875.14|13755.14|13862.62|13742.62|13875.14|13755.14|13862.62|13742.62|10
1645608380000|2022-02-23 09:26:20|13862.71|13742.71|13855.3|13735.3|13862.71|13742.71|13855.3|13735.3|9
1645608390000|2022-02-23 09:26:30|13855|13735|13854.15|13734.15|13855|13735|13853.78|13733.78|10
1645608400000|2022-02-23 09:26:40|13855.28|13735.28|13855.67|13735.67|13856.05|13736.05|13855.28|13735.28|10
1645608410000|2022-02-23 09:26:50|13855.44|13735.44|13855.24|13735.24|13856.16|13736.16|13855.21|13735.21|9
1645608420000|2022-02-23 09:27:00|13855.63|13735.63|13855.54|13735.54|13856.8|13736.8|13855.54|13735.54|10
1645608430000|2022-02-23 09:27:10|13855.53|13735.53|13853.28|13733.28|13855.87|13735.87|13853.11|13733.11|10
1645608440000|2022-02-23 09:27:20|13853.24|13733.24|13851.47|13731.47|13853.24|13733.24|13851.47|13731.47|10
1645608450000|2022-02-23 09:27:30|13851.4|13731.4|13850.39|13730.39|13851.61|13731.61|13850.39|13730.39|10
1645608460000|2022-02-23 09:27:40|13850.14|13730.14|13849.9|13729.9|13850.47|13730.47|13849.9|13729.9|8
1645608470000|2022-02-23 09:27:50|13849.6|13729.6|13849.44|13729.44|13849.6|13729.6|13849.17|13729.17|10
1645608480000|2022-02-23 09:28:00|13849.38|13729.38|13848.4|13728.4|13849.38|13729.38|13848.07|13728.07|10
1645608490000|2022-02-23 09:28:10|13848.41|13728.41|13846.41|13726.41|13848.41|13728.41|13846.41|13726.41|10
1645608500000|2022-02-23 09:28:20|13846.4|13726.4|13846.94|13726.94|13846.94|13726.94|13845.76|13725.76|10
1645608510000|2022-02-23 09:28:30|13847.09|13727.09|13846.2|13726.2|13847.25|13727.25|13846.2|13726.2|10
1645608520000|2022-02-23 09:28:40|13846.09|13726.09|13846.73|13726.73|13846.74|13726.74|13845.97|13725.97|9
1645608530000|2022-02-23 09:28:50|13846.85|13726.85|13846.9|13726.9|13847.61|13727.61|13846.75|13726.75|10
1645608540000|2022-02-23 09:29:00|13846.52|13726.52|13848.2|13728.2|13848.2|13728.2|13846.52|13726.52|9
1645608550000|2022-02-23 09:29:10|13849.11|13729.11|13851.16|13731.16|13851.16|13731.16|13849.11|13729.11|10
1645608560000|2022-02-23 09:29:20|13850.87|13730.87|13850.57|13730.57|13851.38|13731.38|13850.52|13730.52|10
1645608570000|2022-02-23 09:29:30|13850.97|13730.97|13856.07|13736.07|13856.18|13736.18|13850.97|13730.97|10
1645608580000|2022-02-23 09:29:40|13856.54|13736.54|13859.69|13739.69|13859.69|13739.69|13856.54|13736.54|10
1645608590000|2022-02-23 09:29:50|13859.75|13739.75|13859|13739|13860.42|13740.42|13858.78|13738.78|10
1645608600000|2022-02-23 09:30:00|13859.08|13739.08|13856.36|13736.36|13859.15|13739.15|13856.36|13736.36|10
1645608610000|2022-02-23 09:30:10|13856.94|13736.94|13853.63|13733.63|13856.94|13736.94|13853.63|13733.63|10
1645608620000|2022-02-23 09:30:20|13853.42|13733.42|13854.25|13734.25|13854.3|13734.3|13853.42|13733.42|9
1645608630000|2022-02-23 09:30:30|13854.26|13734.26|13854.58|13734.58|13854.61|13734.61|13853.66|13733.66|8
1645608640000|2022-02-23 09:30:40|13854.73|13734.73|13853.94|13733.94|13854.98|13734.98|13853.41|13733.41|10
1645608650000|2022-02-23 09:30:50|13854.21|13734.21|13856.38|13736.38|13856.38|13736.38|13854.21|13734.21|10
1645608660000|2022-02-23 09:31:00|13856.15|13736.15|13858.92|13738.92|13858.92|13738.92|13856.15|13736.15|10
1645608670000|2022-02-23 09:31:10|13859.82|13739.82|13862.39|13742.39|13862.39|13742.39|13859.82|13739.82|10
1645608680000|2022-02-23 09:31:20|13862.19|13742.19|13864.39|13744.39|13864.39|13744.39|13862.19|13742.19|10
1645608690000|2022-02-23 09:31:30|13864.17|13744.17|13868.72|13748.72|13868.72|13748.72|13864.17|13744.17|10
1645608700000|2022-02-23 09:31:40|13869.35|13749.35|13868.52|13748.52|13869.35|13749.35|13868.26|13748.26|10
1645608710000|2022-02-23 09:31:50|13868.88|13748.88|13868.31|13748.31|13868.92|13748.92|13868.03|13748.03|8
1645608720000|2022-02-23 09:32:00|13868.76|13748.76|13870.18|13750.18|13870.2|13750.2|13868.76|13748.76|10
1645608730000|2022-02-23 09:32:10|13870.37|13750.37|13873.15|13753.15|13873.41|13753.41|13870.26|13750.26|10
1645608740000|2022-02-23 09:32:20|13873.44|13753.44|13872.62|13752.62|13873.59|13753.59|13872.62|13752.62|9
1645608750000|2022-02-23 09:32:30|13872.53|13752.53|13873.78|13753.78|13873.78|13753.78|13872.52|13752.52|8
1645608760000|2022-02-23 09:32:40|13874|13754|13874.51|13754.51|13874.57|13754.57|13873.75|13753.75|8
1645608770000|2022-02-23 09:32:50|13874.43|13754.43|13874.05|13754.05|13874.52|13754.52|13873.48|13753.48|10
1645608780000|2022-02-23 09:33:00|13873.91|13753.91|13874.65|13754.65|13874.65|13754.65|13873.77|13753.77|9
1645608790000|2022-02-23 09:33:10|13874.73|13754.73|13876.11|13756.11|13876.12|13756.12|13874.73|13754.73|10
1645608800000|2022-02-23 09:33:20|13876.09|13756.09|13876.81|13756.81|13876.99|13756.99|13876.09|13756.09|9
1645608810000|2022-02-23 09:33:30|13876.96|13756.96|13876.65|13756.65|13877.13|13757.13|13876.44|13756.44|10
1645608820000|2022-02-23 09:33:40|13876.3|13756.3|13875.58|13755.58|13876.3|13756.3|13875.04|13755.04|10
1645608830000|2022-02-23 09:33:50|13875.44|13755.44|13876.26|13756.26|13876.44|13756.44|13875.33|13755.33|9
1645608840000|2022-02-23 09:34:00|13875.93|13755.93|13877.11|13757.11|13877.11|13757.11|13875.93|13755.93|10
1645608850000|2022-02-23 09:34:10|13877.31|13757.31|13877.85|13757.85|13877.85|13757.85|13877.2|13757.2|8
1645608860000|2022-02-23 09:34:20|13878.09|13758.09|13878.22|13758.22|13878.22|13758.22|13876.87|13756.87|10
1645608870000|2022-02-23 09:34:30|13878.98|13758.98|13879.17|13759.17|13879.17|13759.17|13878.96|13758.96|7
1645608880000|2022-02-23 09:34:40|13879.26|13759.26|13879.88|13759.88|13879.93|13759.93|13879.07|13759.07|9
1645608890000|2022-02-23 09:34:50|13879.9|13759.9|13880.39|13760.39|13880.39|13760.39|13879.8|13759.8|10
1645608900000|2022-02-23 09:35:00|13880.38|13760.38|13880.45|13760.45|13880.64|13760.64|13880.01|13760.01|10
1645608910000|2022-02-23 09:35:10|13880.48|13760.48|13879.6|13759.6|13881.06|13761.06|13879.6|13759.6|10
1645608920000|2022-02-23 09:35:20|13879.19|13759.19|13878.88|13758.88|13879.19|13759.19|13878.33|13758.33|10
1645608930000|2022-02-23 09:35:30|13878.67|13758.67|13879.28|13759.28|13879.28|13759.28|13878.45|13758.45|10
1645608940000|2022-02-23 09:35:40|13879.27|13759.27|13878.12|13758.12|13879.33|13759.33|13878.09|13758.09|8
1645608950000|2022-02-23 09:35:50|13878.13|13758.13|13875.49|13755.49|13878.13|13758.13|13875.47|13755.47|9
1645608960000|2022-02-23 09:36:00|13875.16|13755.16|13873.98|13753.98|13875.16|13755.16|13873.67|13753.67|9
1645608970000|2022-02-23 09:36:10|13873.76|13753.76|13873.41|13753.41|13873.76|13753.76|13872.93|13752.93|9
1645608980000|2022-02-23 09:36:20|13873.63|13753.63|13874.35|13754.35|13874.35|13754.35|13873.1|13753.1|10
1645608990000|2022-02-23 09:36:30|13874.4|13754.4|13874.14|13754.14|13874.4|13754.4|13873.91|13753.91|9
1645609000000|2022-02-23 09:36:40|13874.25|13754.25|13872.54|13752.54|13874.25|13754.25|13872.54|13752.54|8
1645609010000|2022-02-23 09:36:50|13872.53|13752.53|13874.88|13754.88|13874.88|13754.88|13872.53|13752.53|9
1645609020000|2022-02-23 09:37:00|13875.73|13755.73|13877.05|13757.05|13877.05|13757.05|13875.73|13755.73|10
1645609030000|2022-02-23 09:37:10|13877.14|13757.14|13878.33|13758.33|13878.33|13758.33|13877.14|13757.14|10
1645609040000|2022-02-23 09:37:20|13877.86|13757.86|13879.46|13759.46|13879.46|13759.46|13877.81|13757.81|10
1645609050000|2022-02-23 09:37:30|13879.33|13759.33|13877.31|13757.31|13879.34|13759.34|13877.31|13757.31|10
1645609060000|2022-02-23 09:37:40|13877.28|13757.28|13876.94|13756.94|13877.28|13757.28|13876.94|13756.94|8
1645609070000|2022-02-23 09:37:50|13877.05|13757.05|13875|13755|13877.05|13757.05|13875|13755|10
1645609080000|2022-02-23 09:38:00|13874.56|13754.56|13872.8|13752.8|13874.56|13754.56|13872.8|13752.8|10
1645609090000|2022-02-23 09:38:10|13873.17|13753.17|13874.2|13754.2|13874.2|13754.2|13873.1|13753.1|8
1645609100000|2022-02-23 09:38:20|13874.34|13754.34|13874.67|13754.67|13874.96|13754.96|13874.26|13754.26|10
1645609110000|2022-02-23 09:38:30|13874.66|13754.66|13875.82|13755.82|13875.82|13755.82|13874.6|13754.6|9
1645609120000|2022-02-23 09:38:40|13875.92|13755.92|13875.77|13755.77|13876.01|13756.01|13875.55|13755.55|9
1645609130000|2022-02-23 09:38:50|13875.95|13755.95|13875.94|13755.94|13876.11|13756.11|13875.64|13755.64|9
1645609140000|2022-02-23 09:39:00|13875.93|13755.93|13876.24|13756.24|13876.24|13756.24|13875.93|13755.93|7
1645609150000|2022-02-23 09:39:10|13876.35|13756.35|13877.16|13757.16|13877.18|13757.18|13875.22|13755.22|9
1645609160000|2022-02-23 09:39:20|13877.06|13757.06|13876.56|13756.56|13877.6|13757.6|13876.56|13756.56|10
1645609170000|2022-02-23 09:39:30|13876.86|13756.86|13876.48|13756.48|13877.3|13757.3|13876.48|13756.48|8
1645609180000|2022-02-23 09:39:40|13876.72|13756.72|13877.33|13757.33|13877.33|13757.33|13876.72|13756.72|7
1645609190000|2022-02-23 09:39:50|13877.4|13757.4|13876.69|13756.69|13877.78|13757.78|13876.36|13756.36|10
1645609200000|2022-02-23 09:40:00|13876.88|13756.88|13877.42|13757.42|13877.72|13757.72|13876.38|13756.38|10
1645609210000|2022-02-23 09:40:10|13877.39|13757.39|13877.68|13757.68|13877.77|13757.77|13877.36|13757.36|8
1645609220000|2022-02-23 09:40:20|13877.8|13757.8|13876.09|13756.09|13878.06|13758.06|13876.09|13756.09|10
1645609230000|2022-02-23 09:40:30|13876|13756|13876.48|13756.48|13876.48|13756.48|13875.42|13755.42|10
1645609240000|2022-02-23 09:40:40|13877.3|13757.3|13878.05|13758.05|13878.59|13758.59|13877.3|13757.3|10
1645609250000|2022-02-23 09:40:50|13878.01|13758.01|13879.43|13759.43|13879.43|13759.43|13878.01|13758.01|9
1645609260000|2022-02-23 09:41:00|13879.71|13759.71|13880.81|13760.81|13881.71|13761.71|13879.71|13759.71|9
1645609270000|2022-02-23 09:41:10|13880.46|13760.46|13878.25|13758.25|13880.46|13760.46|13878.25|13758.25|10
1645609280000|2022-02-23 09:41:20|13877.16|13757.16|13874.86|13754.86|13877.16|13757.16|13874.86|13754.86|9
1645609290000|2022-02-23 09:41:30|13874.3|13754.3|13876.02|13756.02|13876.02|13756.02|13873.99|13753.99|10
1645609300000|2022-02-23 09:41:40|13875.99|13755.99|13875.9|13755.9|13876.47|13756.47|13875.65|13755.65|10
1645609310000|2022-02-23 09:41:50|13876.07|13756.07|13874.78|13754.78|13876.55|13756.55|13874.78|13754.78|8
1645609320000|2022-02-23 09:42:00|13875.26|13755.26|13876.97|13756.97|13877.01|13757.01|13875.26|13755.26|9
1645609330000|2022-02-23 09:42:10|13876.96|13756.96|13877.21|13757.21|13877.7|13757.7|13876.89|13756.89|10
1645609340000|2022-02-23 09:42:20|13877.18|13757.18|13876.99|13756.99|13877.18|13757.18|13876.93|13756.93|9
1645609350000|2022-02-23 09:42:30|13877.05|13757.05|13877.57|13757.57|13877.57|13757.57|13876.71|13756.71|10
1645609360000|2022-02-23 09:42:40|13877.63|13757.63|13878.87|13758.87|13878.87|13758.87|13877.63|13757.63|10
1645609370000|2022-02-23 09:42:50|13878.72|13758.72|13879.3|13759.3|13879.3|13759.3|13878.65|13758.65|8
1645609380000|2022-02-23 09:43:00|13879.28|13759.28|13878.94|13758.94|13879.28|13759.28|13878.42|13758.42|7
1645609390000|2022-02-23 09:43:10|13879.22|13759.22|13879.17|13759.17|13879.82|13759.82|13879.08|13759.08|9
1645609400000|2022-02-23 09:43:20|13879.34|13759.34|13875.31|13755.31|13879.34|13759.34|13875.31|13755.31|9
1645609410000|2022-02-23 09:43:30|13875.16|13755.16|13872.33|13752.33|13875.16|13755.16|13872.33|13752.33|10
1645609420000|2022-02-23 09:43:40|13872.6|13752.6|13871.99|13751.99|13872.6|13752.6|13871.29|13751.29|10
1645609430000|2022-02-23 09:43:50|13872.11|13752.11|13871.49|13751.49|13872.5|13752.5|13871.28|13751.28|10
1645609440000|2022-02-23 09:44:00|13870.72|13750.72|13866.32|13746.32|13870.72|13750.72|13866.32|13746.32|10
1645609450000|2022-02-23 09:44:10|13866.43|13746.43|13859.23|13739.23|13866.43|13746.43|13859.23|13739.23|10
1645609460000|2022-02-23 09:44:20|13858.45|13738.45|13854.96|13734.96|13858.52|13738.52|13854.96|13734.96|10
1645609470000|2022-02-23 09:44:30|13854.63|13734.63|13852.44|13732.44|13854.69|13734.69|13852.44|13732.44|10
1645609480000|2022-02-23 09:44:40|13851.86|13731.86|13851.68|13731.68|13851.86|13731.86|13850.81|13730.81|10
1645609490000|2022-02-23 09:44:50|13852.37|13732.37|13852.44|13732.44|13852.57|13732.57|13852.21|13732.21|9
1645609500000|2022-02-23 09:45:00|13851.05|13731.05|13848.34|13728.34|13851.05|13731.05|13848.34|13728.34|10
1645609510000|2022-02-23 09:45:10|13848.78|13728.78|13847.25|13727.25|13848.78|13728.78|13846.4|13726.4|10
1645609520000|2022-02-23 09:45:20|13846.98|13726.98|13846.39|13726.39|13846.98|13726.98|13846.31|13726.31|10
1645609530000|2022-02-23 09:45:30|13846.42|13726.42|13845.98|13725.98|13846.85|13726.85|13845.96|13725.96|9
1645609540000|2022-02-23 09:45:40|13845.99|13725.99|13843.11|13723.11|13846.14|13726.14|13843.11|13723.11|10
1645609550000|2022-02-23 09:45:50|13843.73|13723.73|13845.06|13725.06|13845.68|13725.68|13843.73|13723.73|8
1645609560000|2022-02-23 09:46:00|13845.88|13725.88|13846.06|13726.06|13846.06|13726.06|13845.26|13725.26|10
1645609570000|2022-02-23 09:46:10|13845.57|13725.57|13845.24|13725.24|13845.93|13725.93|13845.24|13725.24|9
1645609580000|2022-02-23 09:46:20|13844.78|13724.78|13841.54|13721.54|13844.78|13724.78|13841.54|13721.54|9
1645609590000|2022-02-23 09:46:30|13840.96|13720.96|13838.52|13718.52|13840.96|13720.96|13838.52|13718.52|10
1645609600000|2022-02-23 09:46:40|13838.19|13718.19|13839.12|13719.12|13839.12|13719.12|13837.87|13717.87|10
1645609610000|2022-02-23 09:46:50|13839.16|13719.16|13840.97|13720.97|13840.97|13720.97|13838.86|13718.86|9
1645609620000|2022-02-23 09:47:00|13841.71|13721.71|13843.74|13723.74|13843.8|13723.8|13841.71|13721.71|10
1645609630000|2022-02-23 09:47:10|13843.43|13723.43|13842.47|13722.47|13843.43|13723.43|13842.18|13722.18|10
1645609640000|2022-02-23 09:47:20|13842.45|13722.45|13842.04|13722.04|13842.56|13722.56|13841.87|13721.87|10
1645609650000|2022-02-23 09:47:30|13841.98|13721.98|13842.37|13722.37|13842.64|13722.64|13841.98|13721.98|9
1645609660000|2022-02-23 09:47:40|13841.83|13721.83|13841.74|13721.74|13841.83|13721.83|13841.5|13721.5|10
1645609670000|2022-02-23 09:47:50|13842.46|13722.46|13844.61|13724.61|13844.65|13724.65|13842.38|13722.38|10
1645609680000|2022-02-23 09:48:00|13844.46|13724.46|13845.05|13725.05|13845.05|13725.05|13844.27|13724.27|9
1645609690000|2022-02-23 09:48:10|13845.03|13725.03|13844.53|13724.53|13845.03|13725.03|13844.4|13724.4|10
1645609700000|2022-02-23 09:48:20|13844.48|13724.48|13844.9|13724.9|13844.98|13724.98|13844.48|13724.48|9
1645609710000|2022-02-23 09:48:30|13844.63|13724.63|13843.78|13723.78|13844.63|13724.63|13843.78|13723.78|8
1645609720000|2022-02-23 09:48:40|13843.07|13723.07|13843.34|13723.34|13843.39|13723.39|13842.91|13722.91|9
1645609730000|2022-02-23 09:48:50|13842.92|13722.92|13842.96|13722.96|13843.14|13723.14|13842.53|13722.53|10
1645609740000|2022-02-23 09:49:00|13842.99|13722.99|13844.66|13724.66|13844.66|13724.66|13842.99|13722.99|8
1645609750000|2022-02-23 09:49:10|13845.11|13725.11|13847.5|13727.5|13847.5|13727.5|13845.1|13725.1|10
1645609760000|2022-02-23 09:49:20|13847.98|13727.98|13850.56|13730.56|13850.56|13730.56|13847.98|13727.98|10
1645609770000|2022-02-23 09:49:30|13850.92|13730.92|13851.9|13731.9|13852.75|13732.75|13850.92|13730.92|10
1645609780000|2022-02-23 09:49:40|13852.22|13732.22|13852.64|13732.64|13852.71|13732.71|13852.22|13732.22|9
1645609790000|2022-02-23 09:49:50|13852.77|13732.77|13853.09|13733.09|13854.09|13734.09|13852.75|13732.75|10
1645609800000|2022-02-23 09:50:00|13853.08|13733.08|13853.43|13733.43|13853.43|13733.43|13853.08|13733.08|9
1645609810000|2022-02-23 09:50:10|13853.47|13733.47|13855.96|13735.96|13855.96|13735.96|13853.47|13733.47|10
1645609820000|2022-02-23 09:50:20|13855.95|13735.95|13858.8|13738.8|13860.52|13740.52|13855.95|13735.95|10
1645609830000|2022-02-23 09:50:30|13856.99|13736.99|13852.68|13732.68|13856.99|13736.99|13852.68|13732.68|10
1645609840000|2022-02-23 09:50:40|13852.21|13732.21|13850.16|13730.16|13852.51|13732.51|13850.13|13730.13|10
1645609850000|2022-02-23 09:50:50|13850.08|13730.08|13850.42|13730.42|13850.42|13730.42|13849.17|13729.17|9
1645609860000|2022-02-23 09:51:00|13850.34|13730.34|13850.49|13730.49|13850.69|13730.69|13850.15|13730.15|10
1645609870000|2022-02-23 09:51:10|13850.65|13730.65|13851|13731|13851.38|13731.38|13850.65|13730.65|10
1645609880000|2022-02-23 09:51:20|13851.69|13731.69|13851.26|13731.26|13851.72|13731.72|13851.26|13731.26|10
1645609890000|2022-02-23 09:51:30|13851.21|13731.21|13851.3|13731.3|13851.31|13731.31|13851.07|13731.07|9
1645609900000|2022-02-23 09:51:40|13851.29|13731.29|13850.82|13730.82|13852.03|13732.03|13850.82|13730.82|9
1645609910000|2022-02-23 09:51:50|13850.99|13730.99|13851.24|13731.24|13851.24|13731.24|13850.51|13730.51|9
1645609920000|2022-02-23 09:52:00|13851.46|13731.46|13851.93|13731.93|13851.93|13731.93|13851.46|13731.46|10
1645609930000|2022-02-23 09:52:10|13852.02|13732.02|13852.24|13732.24|13852.24|13732.24|13851.97|13731.97|9
1645609940000|2022-02-23 09:52:20|13853.27|13733.27|13856.66|13736.66|13856.88|13736.88|13853.27|13733.27|10
1645609950000|2022-02-23 09:52:30|13856.86|13736.86|13857.7|13737.7|13857.7|13737.7|13856.86|13736.86|10
1645609960000|2022-02-23 09:52:40|13857.49|13737.49|13857.45|13737.45|13857.49|13737.49|13856.83|13736.83|10
1645609970000|2022-02-23 09:52:50|13857.64|13737.64|13857.14|13737.14|13857.74|13737.74|13856.94|13736.94|10
1645609980000|2022-02-23 09:53:00|13856.52|13736.52|13855.39|13735.39|13856.52|13736.52|13854.44|13734.44|10
1645609990000|2022-02-23 09:53:10|13856.15|13736.15|13858.76|13738.76|13858.76|13738.76|13856.15|13736.15|10
1645610000000|2022-02-23 09:53:20|13859.12|13739.12|13861.29|13741.29|13861.44|13741.44|13859.12|13739.12|10
1645610010000|2022-02-23 09:53:30|13861.11|13741.11|13861.83|13741.83|13862.74|13742.74|13861.11|13741.11|9
1645610020000|2022-02-23 09:53:40|13862.15|13742.15|13862.98|13742.98|13862.98|13742.98|13862.04|13742.04|10
1645610030000|2022-02-23 09:53:50|13863.96|13743.96|13864.89|13744.89|13865.02|13745.02|13863.21|13743.21|10
1645610040000|2022-02-23 09:54:00|13865.38|13745.38|13867.02|13747.02|13867.03|13747.03|13865.12|13745.12|10
1645610050000|2022-02-23 09:54:10|13867.37|13747.37|13867.97|13747.97|13868.12|13748.12|13867.1|13747.1|9
1645610060000|2022-02-23 09:54:20|13867.88|13747.88|13867.2|13747.2|13868.7|13748.7|13866.02|13746.02|10
1645610070000|2022-02-23 09:54:30|13867.21|13747.21|13868.3|13748.3|13868.51|13748.51|13866.47|13746.47|10
1645610080000|2022-02-23 09:54:40|13869.63|13749.63|13870.51|13750.51|13871.06|13751.06|13869.63|13749.63|9
1645610090000|2022-02-23 09:54:50|13870.12|13750.12|13869.67|13749.67|13870.12|13750.12|13869.32|13749.32|10
1645610100000|2022-02-23 09:55:00|13869.83|13749.83|13872.86|13752.86|13872.86|13752.86|13869.83|13749.83|10
1645610110000|2022-02-23 09:55:10|13872.72|13752.72|13874.38|13754.38|13874.38|13754.38|13872.72|13752.72|9
1645610120000|2022-02-23 09:55:20|13874.34|13754.34|13876.64|13756.64|13876.69|13756.69|13874.34|13754.34|9
1645610130000|2022-02-23 09:55:30|13877.28|13757.28|13879.04|13759.04|13879.04|13759.04|13877.28|13757.28|9
1645610140000|2022-02-23 09:55:40|13879.13|13759.13|13880.65|13760.65|13880.85|13760.85|13879.13|13759.13|10
1645610150000|2022-02-23 09:55:50|13880.85|13760.85|13883.15|13763.15|13883.24|13763.24|13880.85|13760.85|10
1645610160000|2022-02-23 09:56:00|13882.89|13762.89|13883.01|13763.01|13883.25|13763.25|13882.89|13762.89|6
1645610170000|2022-02-23 09:56:10|13882.93|13762.93|13882.31|13762.31|13883.24|13763.24|13882.31|13762.31|9
1645610180000|2022-02-23 09:56:20|13882.81|13762.81|13882.47|13762.47|13883.43|13763.43|13882.47|13762.47|10
1645610190000|2022-02-23 09:56:30|13881.7|13761.7|13882.51|13762.51|13882.51|13762.51|13881.58|13761.58|10
1645610200000|2022-02-23 09:56:40|13882.48|13762.48|13882.88|13762.88|13882.88|13762.88|13882.31|13762.31|10
1645610210000|2022-02-23 09:56:50|13882.92|13762.92|13882.47|13762.47|13883.08|13763.08|13882.47|13762.47|9
1645610220000|2022-02-23 09:57:00|13882.57|13762.57|13881.98|13761.98|13882.71|13762.71|13881.98|13761.98|9
1645610230000|2022-02-23 09:57:10|13882.01|13762.01|13878.64|13758.64|13882.01|13762.01|13878.64|13758.64|9
1645610240000|2022-02-23 09:57:20|13878.59|13758.59|13878.79|13758.79|13878.79|13758.79|13877.99|13757.99|10
1645610250000|2022-02-23 09:57:30|13879.16|13759.16|13880.78|13760.78|13880.78|13760.78|13879.16|13759.16|10
1645610260000|2022-02-23 09:57:40|13881.11|13761.11|13881.43|13761.43|13881.68|13761.68|13881.05|13761.05|10
1645610270000|2022-02-23 09:57:50|13881.41|13761.41|13881.86|13761.86|13881.86|13761.86|13881.07|13761.07|10
1645610280000|2022-02-23 09:58:00|13881.76|13761.76|13882.72|13762.72|13882.93|13762.93|13881.76|13761.76|10
1645610290000|2022-02-23 09:58:10|13882.7|13762.7|13882.52|13762.52|13882.93|13762.93|13882.22|13762.22|10
1645610300000|2022-02-23 09:58:20|13882.76|13762.76|13880.06|13760.06|13882.76|13762.76|13880.06|13760.06|9
1645610310000|2022-02-23 09:58:30|13879.18|13759.18|13876.83|13756.83|13879.18|13759.18|13876.83|13756.83|10
1645610320000|2022-02-23 09:58:40|13876.89|13756.89|13875.93|13755.93|13876.89|13756.89|13875.14|13755.14|10
1645610330000|2022-02-23 09:58:50|13875.59|13755.59|13876.01|13756.01|13876.01|13756.01|13875.31|13755.31|8
1645610340000|2022-02-23 09:59:00|13875.89|13755.89|13875.45|13755.45|13876.41|13756.41|13875.31|13755.31|10
1645610350000|2022-02-23 09:59:10|13875.31|13755.31|13875.96|13755.96|13876.66|13756.66|13875.23|13755.23|10
1645610360000|2022-02-23 09:59:20|13875.88|13755.88|13875.3|13755.3|13875.99|13755.99|13875.3|13755.3|9
1645610370000|2022-02-23 09:59:30|13875.24|13755.24|13876.08|13756.08|13876.08|13756.08|13875.24|13755.24|9
1645610380000|2022-02-23 09:59:40|13876.26|13756.26|13875.74|13755.74|13876.26|13756.26|13875.74|13755.74|9
1645610390000|2022-02-23 09:59:50|13875.47|13755.47|13875.86|13755.86|13875.86|13755.86|13875.26|13755.26|10
1645610400000|2022-02-23 10:00:00|13876.07|13756.07|13880.15|13760.15|13880.15|13760.15|13876.07|13756.07|10
1645610410000|2022-02-23 10:00:10|13881.34|13761.34|13883.1|13763.1|13883.1|13763.1|13881.34|13761.34|10
1645610420000|2022-02-23 10:00:20|13883.73|13763.73|13886.35|13766.35|13886.35|13766.35|13883.67|13763.67|10
1645610430000|2022-02-23 10:00:30|13886.84|13766.84|13887.48|13767.48|13887.87|13767.87|13886.84|13766.84|10
1645610440000|2022-02-23 10:00:40|13887.26|13767.26|13887.31|13767.31|13887.31|13767.31|13886.23|13766.23|10
1645610450000|2022-02-23 10:00:50|13887.32|13767.32|13887.48|13767.48|13887.48|13767.48|13886.29|13766.29|10
1645610460000|2022-02-23 10:01:00|13887.25|13767.25|13889.14|13769.14|13889.14|13769.14|13887.04|13767.04|10
1645610470000|2022-02-23 10:01:10|13890.09|13770.09|13891.34|13771.34|13891.34|13771.34|13890.05|13770.05|10
1645610480000|2022-02-23 10:01:20|13891.35|13771.35|13890.73|13770.73|13891.64|13771.64|13890.73|13770.73|10
1645610490000|2022-02-23 10:01:30|13890.72|13770.72|13886.96|13766.96|13890.72|13770.72|13886.96|13766.96|10
1645610500000|2022-02-23 10:01:40|13886.62|13766.62|13883.34|13763.34|13886.62|13766.62|13883.34|13763.34|10
1645610510000|2022-02-23 10:01:50|13882.93|13762.93|13882.54|13762.54|13882.93|13762.93|13882.29|13762.29|10
1645610520000|2022-02-23 10:02:00|13882.63|13762.63|13878.7|13758.7|13882.63|13762.63|13878.7|13758.7|10
1645610530000|2022-02-23 10:02:10|13879|13759|13878.25|13758.25|13879.5|13759.5|13878.25|13758.25|10
1645610540000|2022-02-23 10:02:20|13877.88|13757.88|13875.07|13755.07|13878.15|13758.15|13874.95|13754.95|10
1645610550000|2022-02-23 10:02:30|13875.13|13755.13|13871.64|13751.64|13875.13|13755.13|13871.48|13751.48|10
1645610560000|2022-02-23 10:02:40|13871.66|13751.66|13869.48|13749.48|13871.66|13751.66|13869.48|13749.48|9
1645610570000|2022-02-23 10:02:50|13869.46|13749.46|13870.71|13750.71|13870.85|13750.85|13869.46|13749.46|10
1645610580000|2022-02-23 10:03:00|13870.59|13750.59|13870.6|13750.6|13870.6|13750.6|13869.98|13749.98|10
1645610590000|2022-02-23 10:03:10|13870.58|13750.58|13868.9|13748.9|13870.58|13750.58|13868.9|13748.9|10
1645610600000|2022-02-23 10:03:20|13868.97|13748.97|13869.88|13749.88|13869.88|13749.88|13868.88|13748.88|9
1645610610000|2022-02-23 10:03:30|13869.55|13749.55|13866.18|13746.18|13869.55|13749.55|13865.95|13745.95|10
1645610620000|2022-02-23 10:03:40|13866.2|13746.2|13863.46|13743.46|13866.3|13746.3|13863.45|13743.45|10
1645610630000|2022-02-23 10:03:50|13862.95|13742.95|13859.15|13739.15|13862.95|13742.95|13859.15|13739.15|9
1645610640000|2022-02-23 10:04:00|13859.07|13739.07|13859.12|13739.12|13859.12|13739.12|13858.42|13738.42|10
1645610650000|2022-02-23 10:04:10|13859.34|13739.34|13858.28|13738.28|13860.12|13740.12|13858.28|13738.28|10
1645610660000|2022-02-23 10:04:20|13858.22|13738.22|13858.79|13738.79|13858.79|13738.79|13857.68|13737.68|9
1645610670000|2022-02-23 10:04:30|13858.99|13738.99|13860.52|13740.52|13860.63|13740.63|13858.99|13738.99|9
1645610680000|2022-02-23 10:04:40|13860.49|13740.49|13862.31|13742.31|13862.31|13742.31|13860.48|13740.48|10
1645610690000|2022-02-23 10:04:50|13862.48|13742.48|13863.35|13743.35|13863.35|13743.35|13862.32|13742.32|10
1645610700000|2022-02-23 10:05:00|13862.69|13742.69|13861.48|13741.48|13862.76|13742.76|13861.48|13741.48|8
1645610710000|2022-02-23 10:05:10|13860.98|13740.98|13860.98|13740.98|13861.02|13741.02|13860.64|13740.64|9
1645610720000|2022-02-23 10:05:20|13861.06|13741.06|13861.78|13741.78|13861.95|13741.95|13861.06|13741.06|8
1645610730000|2022-02-23 10:05:30|13861.86|13741.86|13860.78|13740.78|13861.86|13741.86|13860.67|13740.67|9
1645610740000|2022-02-23 10:05:40|13860.74|13740.74|13859.38|13739.38|13860.74|13740.74|13859.27|13739.27|8
1645610750000|2022-02-23 10:05:50|13859.93|13739.93|13859.18|13739.18|13860.03|13740.03|13859.18|13739.18|9
1645610760000|2022-02-23 10:06:00|13859.21|13739.21|13859.25|13739.25|13859.25|13739.25|13858.6|13738.6|9
1645610770000|2022-02-23 10:06:10|13859.33|13739.33|13857.39|13737.39|13859.5|13739.5|13857.39|13737.39|9
1645610780000|2022-02-23 10:06:20|13857.26|13737.26|13856.45|13736.45|13857.52|13737.52|13856.45|13736.45|10
1645610790000|2022-02-23 10:06:30|13856.03|13736.03|13856.22|13736.22|13857.54|13737.54|13855.8|13735.8|10
1645610800000|2022-02-23 10:06:40|13856.11|13736.11|13854.99|13734.99|13856.22|13736.22|13854.99|13734.99|8
1645610810000|2022-02-23 10:06:50|13854.94|13734.94|13854.4|13734.4|13854.94|13734.94|13854.2|13734.2|10
1645610820000|2022-02-23 10:07:00|13854.38|13734.38|13855.15|13735.15|13855.16|13735.16|13854.32|13734.32|10
1645610830000|2022-02-23 10:07:10|13855.12|13735.12|13852.89|13732.89|13855.12|13735.12|13852.89|13732.89|10
1645610840000|2022-02-23 10:07:20|13852.22|13732.22|13850.84|13730.84|13852.22|13732.22|13850.84|13730.84|10
1645610850000|2022-02-23 10:07:30|13850.64|13730.64|13849.6|13729.6|13850.74|13730.74|13849.6|13729.6|10
1645610860000|2022-02-23 10:07:40|13849.55|13729.55|13847.85|13727.85|13849.55|13729.55|13847.85|13727.85|10
1645610870000|2022-02-23 10:07:50|13847.66|13727.66|13847.17|13727.17|13847.82|13727.82|13846.72|13726.72|10
1645610880000|2022-02-23 10:08:00|13846.93|13726.93|13848.71|13728.71|13848.71|13728.71|13846.93|13726.93|10
1645610890000|2022-02-23 10:08:10|13849.37|13729.37|13852.35|13732.35|13852.35|13732.35|13849.37|13729.37|10
1645610900000|2022-02-23 10:08:20|13853.12|13733.12|13854.91|13734.91|13854.91|13734.91|13853.12|13733.12|10
1645610910000|2022-02-23 10:08:30|13853.97|13733.97|13851.44|13731.44|13853.97|13733.97|13851.29|13731.29|10
1645610920000|2022-02-23 10:08:40|13851.14|13731.14|13849.19|13729.19|13851.14|13731.14|13849.13|13729.13|10
1645610930000|2022-02-23 10:08:50|13848.9|13728.9|13848.71|13728.71|13848.9|13728.9|13848.22|13728.22|10
1645610940000|2022-02-23 10:09:00|13848.33|13728.33|13844.31|13724.31|13848.33|13728.33|13844.24|13724.24|10
1645610950000|2022-02-23 10:09:10|13844.41|13724.41|13845.18|13725.18|13845.18|13725.18|13844.41|13724.41|10
1645610960000|2022-02-23 10:09:20|13845.16|13725.16|13844.6|13724.6|13845.16|13725.16|13844.6|13724.6|10
1645610970000|2022-02-23 10:09:30|13844.27|13724.27|13842.5|13722.5|13844.27|13724.27|13842.5|13722.5|10
1645610980000|2022-02-23 10:09:40|13842.46|13722.46|13839.91|13719.91|13842.5|13722.5|13839.91|13719.91|9
1645610990000|2022-02-23 10:09:50|13839.86|13719.86|13837.7|13717.7|13839.86|13719.86|13837.66|13717.66|10
1645611000000|2022-02-23 10:10:00|13837.51|13717.51|13833.32|13713.32|13837.51|13717.51|13833.32|13713.32|9
1645611010000|2022-02-23 10:10:10|13832.93|13712.93|13831.17|13711.17|13832.93|13712.93|13830.72|13710.72|10
1645611020000|2022-02-23 10:10:20|13831.27|13711.27|13829.04|13709.04|13831.27|13711.27|13829.04|13709.04|10
1645611030000|2022-02-23 10:10:30|13827.92|13707.92|13824.53|13704.53|13827.92|13707.92|13824.53|13704.53|10
1645611040000|2022-02-23 10:10:40|13823.96|13703.96|13824.61|13704.61|13824.75|13704.75|13823.96|13703.96|10
1645611050000|2022-02-23 10:10:50|13823.48|13703.48|13825.03|13705.03|13825.03|13705.03|13823.46|13703.46|10
1645611060000|2022-02-23 10:11:00|13825.42|13705.42|13825.37|13705.37|13825.88|13705.88|13825.23|13705.23|10
1645611070000|2022-02-23 10:11:10|13825.48|13705.48|13825.77|13705.77|13825.77|13705.77|13824.68|13704.68|10
1645611080000|2022-02-23 10:11:20|13826.09|13706.09|13826.43|13706.43|13826.91|13706.91|13825.89|13705.89|10
1645611090000|2022-02-23 10:11:30|13826.45|13706.45|13825.67|13705.67|13826.81|13706.81|13825.67|13705.67|10
1645611100000|2022-02-23 10:11:40|13826.37|13706.37|13825.84|13705.84|13827.09|13707.09|13825.26|13705.26|9
1645611110000|2022-02-23 10:11:50|13826.14|13706.14|13826.08|13706.08|13826.85|13706.85|13825.93|13705.93|10
1645611120000|2022-02-23 10:12:00|13825.9|13705.9|13824.92|13704.92|13825.9|13705.9|13824.48|13704.48|10
1645611130000|2022-02-23 10:12:10|13824.97|13704.97|13828.3|13708.3|13828.3|13708.3|13824.97|13704.97|10
1645611140000|2022-02-23 10:12:20|13828.24|13708.24|13830.4|13710.4|13830.4|13710.4|13828.24|13708.24|10
1645611150000|2022-02-23 10:12:30|13830.74|13710.74|13831.55|13711.55|13832.03|13712.03|13830.74|13710.74|10
1645611160000|2022-02-23 10:12:40|13831.89|13711.89|13831.85|13711.85|13832.16|13712.16|13831.13|13711.13|10
1645611170000|2022-02-23 10:12:50|13832.17|13712.17|13830.77|13710.77|13832.17|13712.17|13830.77|13710.77|9
1645611180000|2022-02-23 10:13:00|13831.22|13711.22|13831.82|13711.82|13831.82|13711.82|13831.11|13711.11|10
1645611190000|2022-02-23 10:13:10|13832.1|13712.1|13831.84|13711.84|13832.28|13712.28|13830.76|13710.76|10
1645611200000|2022-02-23 10:13:20|13831.77|13711.77|13831.77|13711.77|13831.86|13711.86|13831.52|13711.52|9
1645611210000|2022-02-23 10:13:30|13832.2|13712.2|13832.31|13712.31|13832.77|13712.77|13832.12|13712.12|9
1645611220000|2022-02-23 10:13:40|13832.04|13712.04|13830.86|13710.86|13832.04|13712.04|13830.86|13710.86|10
1645611230000|2022-02-23 10:13:50|13830.84|13710.84|13828.24|13708.24|13830.9|13710.9|13828.24|13708.24|10
1645611240000|2022-02-23 10:14:00|13828.51|13708.51|13827.76|13707.76|13828.51|13708.51|13826.93|13706.93|10
1645611250000|2022-02-23 10:14:10|13827.67|13707.67|13828.05|13708.05|13828.06|13708.06|13827.56|13707.56|10
1645611260000|2022-02-23 10:14:20|13827.85|13707.85|13827.72|13707.72|13828.07|13708.07|13827.67|13707.67|9
1645611270000|2022-02-23 10:14:30|13827.43|13707.43|13826.14|13706.14|13827.43|13707.43|13826.08|13706.08|10
1645611280000|2022-02-23 10:14:40|13825.81|13705.81|13826.73|13706.73|13826.8|13706.8|13825.73|13705.73|10
1645611290000|2022-02-23 10:14:50|13826.67|13706.67|13825.68|13705.68|13827.04|13707.04|13825.68|13705.68|9
1645611300000|2022-02-23 10:15:00|13825.53|13705.53|13825.4|13705.4|13825.76|13705.76|13825.4|13705.4|10
1645611310000|2022-02-23 10:15:10|13825.62|13705.62|13827.6|13707.6|13827.6|13707.6|13825.34|13705.34|10
1645611320000|2022-02-23 10:15:20|13829.12|13709.12|13833.82|13713.82|13834.18|13714.18|13829.12|13709.12|10
1645611330000|2022-02-23 10:15:30|13834.42|13714.42|13840.74|13720.74|13840.74|13720.74|13834.42|13714.42|10
1645611340000|2022-02-23 10:15:40|13840.53|13720.53|13841.9|13721.9|13841.9|13721.9|13840.53|13720.53|10
1645611350000|2022-02-23 10:15:50|13842.15|13722.15|13842.41|13722.41|13843.02|13723.02|13842.07|13722.07|10
1645611360000|2022-02-23 10:16:00|13842.73|13722.73|13842.21|13722.21|13842.73|13722.73|13842.21|13722.21|9
1645611370000|2022-02-23 10:16:10|13841.93|13721.93|13840.46|13720.46|13842.32|13722.32|13840.46|13720.46|10
1645611380000|2022-02-23 10:16:20|13839.55|13719.55|13842.78|13722.78|13842.78|13722.78|13839.55|13719.55|10
1645611390000|2022-02-23 10:16:30|13843.1|13723.1|13846.01|13726.01|13846.12|13726.12|13843.1|13723.1|10
1645611400000|2022-02-23 10:16:40|13846.45|13726.45|13847.03|13727.03|13847.16|13727.16|13846.45|13726.45|10
1645611410000|2022-02-23 10:16:50|13846.71|13726.71|13847.28|13727.28|13847.28|13727.28|13846.54|13726.54|10
1645611420000|2022-02-23 10:17:00|13847.91|13727.91|13849.26|13729.26|13849.26|13729.26|13847.91|13727.91|9
1645611430000|2022-02-23 10:17:10|13849.3|13729.3|13851.78|13731.78|13851.78|13731.78|13849.3|13729.3|9
1645611440000|2022-02-23 10:17:20|13851.99|13731.99|13853.29|13733.29|13853.42|13733.42|13851.99|13731.99|9
1645611450000|2022-02-23 10:17:30|13853.84|13733.84|13854.55|13734.55|13854.55|13734.55|13853.47|13733.47|10
1645611460000|2022-02-23 10:17:40|13855.28|13735.28|13857.64|13737.64|13857.64|13737.64|13855.28|13735.28|10
1645611470000|2022-02-23 10:17:50|13857.52|13737.52|13856.47|13736.47|13857.52|13737.52|13856.47|13736.47|10
1645611480000|2022-02-23 10:18:00|13856.5|13736.5|13856.4|13736.4|13856.5|13736.5|13856.13|13736.13|10
1645611490000|2022-02-23 10:18:10|13856.32|13736.32|13857.71|13737.71|13857.9|13737.9|13856.32|13736.32|10
1645611500000|2022-02-23 10:18:20|13857.37|13737.37|13859.73|13739.73|13859.73|13739.73|13857.37|13737.37|10
1645611510000|2022-02-23 10:18:30|13859.89|13739.89|13861.42|13741.42|13861.53|13741.53|13859.89|13739.89|10
1645611520000|2022-02-23 10:18:40|13861.08|13741.08|13860.66|13740.66|13861.18|13741.18|13860.66|13740.66|9
1645611530000|2022-02-23 10:18:50|13860.58|13740.58|13862.86|13742.86|13862.86|13742.86|13860.58|13740.58|10
1645611540000|2022-02-23 10:19:00|13862.8|13742.8|13863.69|13743.69|13863.69|13743.69|13862.8|13742.8|10
1645611550000|2022-02-23 10:19:10|13863.77|13743.77|13864.65|13744.65|13865.44|13745.44|13863.77|13743.77|10
1645611560000|2022-02-23 10:19:20|13864.39|13744.39|13866.3|13746.3|13866.3|13746.3|13864.38|13744.38|10
1645611570000|2022-02-23 10:19:30|13866.34|13746.34|13866.53|13746.53|13867.19|13747.19|13866.25|13746.25|10
1645611580000|2022-02-23 10:19:40|13866.28|13746.28|13865.41|13745.41|13866.38|13746.38|13865.26|13745.26|10
1645611590000|2022-02-23 10:19:50|13865.46|13745.46|13864.93|13744.93|13865.9|13745.9|13864.73|13744.73|10
1645611600000|2022-02-23 10:20:00|13865.5|13745.5|13866.75|13746.75|13866.75|13746.75|13865.5|13745.5|10
1645611610000|2022-02-23 10:20:10|13866.68|13746.68|13867.59|13747.59|13867.88|13747.88|13866.63|13746.63|10
1645611620000|2022-02-23 10:20:20|13868.3|13748.3|13869.88|13749.88|13870.08|13750.08|13868.3|13748.3|10
1645611630000|2022-02-23 10:20:30|13870|13750|13870.65|13750.65|13870.67|13750.67|13870|13750|10
1645611640000|2022-02-23 10:20:40|13870.66|13750.66|13870.47|13750.47|13871.22|13751.22|13870.47|13750.47|10
1645611650000|2022-02-23 10:20:50|13870.44|13750.44|13869.03|13749.03|13870.54|13750.54|13869.03|13749.03|10
1645611660000|2022-02-23 10:21:00|13868.24|13748.24|13866.27|13746.27|13868.24|13748.24|13866.17|13746.17|10
1645611670000|2022-02-23 10:21:10|13866|13746|13866.11|13746.11|13866.11|13746.11|13865.11|13745.11|9
1645611680000|2022-02-23 10:21:20|13865.97|13745.97|13866.37|13746.37|13866.37|13746.37|13865.3|13745.3|10
1645611690000|2022-02-23 10:21:30|13866.53|13746.53|13865.62|13745.62|13866.53|13746.53|13865.47|13745.47|9
1645611700000|2022-02-23 10:21:40|13865.9|13745.9|13869.92|13749.92|13869.92|13749.92|13865.9|13745.9|9
1645611710000|2022-02-23 10:21:50|13871.7|13751.7|13874|13754|13874|13754|13871.7|13751.7|10
1645611720000|2022-02-23 10:22:00|13873.67|13753.67|13877.09|13757.09|13877.09|13757.09|13873.67|13753.67|10
1645611730000|2022-02-23 10:22:10|13877.02|13757.02|13878.15|13758.15|13878.15|13758.15|13877.02|13757.02|9
1645611740000|2022-02-23 10:22:20|13878.24|13758.24|13878.89|13758.89|13878.89|13758.89|13877.8|13757.8|10
1645611750000|2022-02-23 10:22:30|13878.71|13758.71|13877.42|13757.42|13879.24|13759.24|13877.42|13757.42|10
1645611760000|2022-02-23 10:22:40|13876.99|13756.99|13875.42|13755.42|13876.99|13756.99|13875.38|13755.38|10
1645611770000|2022-02-23 10:22:50|13875.7|13755.7|13873.93|13753.93|13875.92|13755.92|13873.9|13753.9|9
1645611780000|2022-02-23 10:23:00|13873.96|13753.96|13872.24|13752.24|13873.96|13753.96|13872.07|13752.07|9
1645611790000|2022-02-23 10:23:10|13872.3|13752.3|13871.94|13751.94|13872.3|13752.3|13871.37|13751.37|10
1645611800000|2022-02-23 10:23:20|13872.22|13752.22|13872.95|13752.95|13872.96|13752.96|13872.22|13752.22|10
1645611810000|2022-02-23 10:23:30|13872.92|13752.92|13873.43|13753.43|13873.54|13753.54|13872.92|13752.92|9
1645611820000|2022-02-23 10:23:40|13873.27|13753.27|13872.86|13752.86|13873.27|13753.27|13872.79|13752.79|8
1645611830000|2022-02-23 10:23:50|13872.84|13752.84|13873.63|13753.63|13873.63|13753.63|13872.73|13752.73|10
1645611840000|2022-02-23 10:24:00|13873.57|13753.57|13875.01|13755.01|13875.01|13755.01|13873.57|13753.57|10
1645611850000|2022-02-23 10:24:10|13875.09|13755.09|13875.38|13755.38|13875.76|13755.76|13875.09|13755.09|10
1645611860000|2022-02-23 10:24:20|13875.09|13755.09|13874.65|13754.65|13875.22|13755.22|13874.65|13754.65|8
1645611870000|2022-02-23 10:24:30|13874.46|13754.46|13873.67|13753.67|13874.46|13754.46|13873.21|13753.21|9
1645611880000|2022-02-23 10:24:40|13873.33|13753.33|13874.18|13754.18|13874.27|13754.27|13873.33|13753.33|8
1645611890000|2022-02-23 10:24:50|13874.15|13754.15|13874.21|13754.21|13874.21|13754.21|13873.77|13753.77|7
1645611900000|2022-02-23 10:25:00|13874.3|13754.3|13874.49|13754.49|13874.87|13754.87|13874.12|13754.12|9
1645611910000|2022-02-23 10:25:10|13874.26|13754.26|13874.16|13754.16|13874.34|13754.34|13873.86|13753.86|10
1645611920000|2022-02-23 10:25:20|13874.07|13754.07|13874.59|13754.59|13874.59|13754.59|13874.07|13754.07|9
1645611930000|2022-02-23 10:25:30|13874.56|13754.56|13875.9|13755.9|13875.9|13755.9|13874.32|13754.32|10
1645611940000|2022-02-23 10:25:40|13876.64|13756.64|13881.36|13761.36|13881.36|13761.36|13876.64|13756.64|10
1645611950000|2022-02-23 10:25:50|13881.69|13761.69|13882.24|13762.24|13882.24|13762.24|13881.22|13761.22|10
1645611960000|2022-02-23 10:26:00|13883.13|13763.13|13884.31|13764.31|13884.65|13764.65|13883.13|13763.13|10
1645611970000|2022-02-23 10:26:10|13884.28|13764.28|13885.51|13765.51|13885.63|13765.63|13884.05|13764.05|10
1645611980000|2022-02-23 10:26:20|13886.02|13766.02|13886.15|13766.15|13886.56|13766.56|13886.01|13766.01|9
1645611990000|2022-02-23 10:26:30|13886.21|13766.21|13885.78|13765.78|13886.3|13766.3|13885.78|13765.78|6
1645612000000|2022-02-23 10:26:40|13885.86|13765.86|13886.02|13766.02|13886.09|13766.09|13885.55|13765.55|9
1645612010000|2022-02-23 10:26:50|13886.08|13766.08|13885.96|13765.96|13886.66|13766.66|13885.88|13765.88|9
1645612020000|2022-02-23 10:27:00|13885.88|13765.88|13886.83|13766.83|13886.83|13766.83|13885.6|13765.6|8
1645612030000|2022-02-23 10:27:10|13887.74|13767.74|13889.59|13769.59|13889.67|13769.67|13887.74|13767.74|10
1645612040000|2022-02-23 10:27:20|13889.74|13769.74|13888.92|13768.92|13889.74|13769.74|13888.92|13768.92|10
1645612050000|2022-02-23 10:27:30|13888.62|13768.62|13886.96|13766.96|13888.85|13768.85|13886.96|13766.96|8
1645612060000|2022-02-23 10:27:40|13886.4|13766.4|13886.8|13766.8|13887.25|13767.25|13886.25|13766.25|8
1645612070000|2022-02-23 10:27:50|13886.43|13766.43|13882.57|13762.57|13886.43|13766.43|13882.57|13762.57|10
1645612080000|2022-02-23 10:28:00|13881.91|13761.91|13879.52|13759.52|13881.91|13761.91|13879.16|13759.16|10
1645612090000|2022-02-23 10:28:10|13879.8|13759.8|13881.09|13761.09|13881.19|13761.19|13879.8|13759.8|9
1645612100000|2022-02-23 10:28:20|13881.1|13761.1|13881.83|13761.83|13881.89|13761.89|13881.1|13761.1|9
1645612110000|2022-02-23 10:28:30|13881.74|13761.74|13881.26|13761.26|13881.74|13761.74|13880.99|13760.99|10
1645612120000|2022-02-23 10:28:40|13881.48|13761.48|13882.05|13762.05|13882.42|13762.42|13881.48|13761.48|6
1645612130000|2022-02-23 10:28:50|13881.95|13761.95|13882.85|13762.85|13882.85|13762.85|13881.95|13761.95|9
1645612140000|2022-02-23 10:29:00|13882.73|13762.73|13881.12|13761.12|13883.39|13763.39|13881.12|13761.12|8
1645612150000|2022-02-23 10:29:10|13880.02|13760.02|13868.75|13748.75|13880.02|13760.02|13868.75|13748.75|10
1645612160000|2022-02-23 10:29:20|13868.43|13748.43|13868.57|13748.57|13869.23|13749.23|13868.42|13748.42|10
1645612170000|2022-02-23 10:29:30|13868.53|13748.53|13867.69|13747.69|13868.53|13748.53|13867.57|13747.57|9
1645612180000|2022-02-23 10:29:40|13867.5|13747.5|13868.04|13748.04|13868.04|13748.04|13867.44|13747.44|10
1645612190000|2022-02-23 10:29:50|13868.12|13748.12|13867.86|13747.86|13868.69|13748.69|13867.86|13747.86|9
1645612200000|2022-02-23 10:30:00|13867.51|13747.51|13866.74|13746.74|13867.51|13747.51|13866.59|13746.59|9
1645612210000|2022-02-23 10:30:10|13866.77|13746.77|13868.28|13748.28|13868.28|13748.28|13866.74|13746.74|10
1645612220000|2022-02-23 10:30:20|13868.17|13748.17|13868.01|13748.01|13868.87|13748.87|13868.01|13748.01|10
1645612230000|2022-02-23 10:30:30|13867.95|13747.95|13870.21|13750.21|13870.45|13750.45|13867.95|13747.95|10
1645612240000|2022-02-23 10:30:40|13869.82|13749.82|13869.59|13749.59|13870.89|13750.89|13869.58|13749.58|10
1645612250000|2022-02-23 10:30:50|13869.34|13749.34|13870.36|13750.36|13870.36|13750.36|13868.86|13748.86|10
1645612260000|2022-02-23 10:31:00|13870.53|13750.53|13872.63|13752.63|13872.63|13752.63|13870.53|13750.53|10
1645612270000|2022-02-23 10:31:10|13872.82|13752.82|13872.33|13752.33|13873.37|13753.37|13872.33|13752.33|10
1645612280000|2022-02-23 10:31:20|13872.66|13752.66|13872.7|13752.7|13872.82|13752.82|13872.39|13752.39|10
1645612290000|2022-02-23 10:31:30|13872.6|13752.6|13872.41|13752.41|13872.62|13752.62|13872.03|13752.03|10
1645612300000|2022-02-23 10:31:40|13872.5|13752.5|13873.24|13753.24|13873.24|13753.24|13872.5|13752.5|9
1645612310000|2022-02-23 10:31:50|13873.46|13753.46|13874.89|13754.89|13874.89|13754.89|13873.46|13753.46|9
1645612320000|2022-02-23 10:32:00|13875.11|13755.11|13875.69|13755.69|13875.78|13755.78|13875.11|13755.11|9
1645612330000|2022-02-23 10:32:10|13875.72|13755.72|13878.14|13758.14|13878.14|13758.14|13875.72|13755.72|10
1645612340000|2022-02-23 10:32:20|13878.34|13758.34|13879.44|13759.44|13879.44|13759.44|13878.33|13758.33|9
1645612350000|2022-02-23 10:32:30|13878.97|13758.97|13878.81|13758.81|13879.25|13759.25|13878.75|13758.75|10
1645612360000|2022-02-23 10:32:40|13878.85|13758.85|13881.79|13761.79|13881.79|13761.79|13878.85|13758.85|10
1645612370000|2022-02-23 10:32:50|13881.82|13761.82|13882.38|13762.38|13882.67|13762.67|13881.82|13761.82|9
1645612380000|2022-02-23 10:33:00|13883.12|13763.12|13882.67|13762.67|13883.12|13763.12|13882.49|13762.49|10
1645612390000|2022-02-23 10:33:10|13882.55|13762.55|13882.73|13762.73|13883.05|13763.05|13882.46|13762.46|9
1645612400000|2022-02-23 10:33:20|13882.53|13762.53|13882|13762|13882.53|13762.53|13882|13762|10
1645612410000|2022-02-23 10:33:30|13881.92|13761.92|13881.86|13761.86|13881.95|13761.95|13881.57|13761.57|10
1645612420000|2022-02-23 10:33:40|13881.89|13761.89|13882.58|13762.58|13882.58|13762.58|13881.89|13761.89|9
1645612430000|2022-02-23 10:33:50|13882.6|13762.6|13883.79|13763.79|13883.79|13763.79|13882.6|13762.6|10
1645612440000|2022-02-23 10:34:00|13884.37|13764.37|13885.36|13765.36|13885.89|13765.89|13884.25|13764.25|9
1645612450000|2022-02-23 10:34:10|13885.48|13765.48|13886.55|13766.55|13887.24|13767.24|13885.48|13765.48|10
1645612460000|2022-02-23 10:34:20|13886.51|13766.51|13887.43|13767.43|13887.55|13767.55|13886.51|13766.51|9
1645612470000|2022-02-23 10:34:30|13887.85|13767.85|13895.61|13775.61|13895.61|13775.61|13887.85|13767.85|10
1645612480000|2022-02-23 10:34:40|13895.42|13775.42|13898.52|13778.52|13898.52|13778.52|13895.42|13775.42|10
1645612490000|2022-02-23 10:34:50|13898.89|13778.89|13901.39|13781.39|13901.39|13781.39|13898.89|13778.89|10
1645612500000|2022-02-23 10:35:00|13901.49|13781.49|13900.89|13780.89|13901.92|13781.92|13900.52|13780.52|10
1645612510000|2022-02-23 10:35:10|13900.92|13780.92|13902.67|13782.67|13902.67|13782.67|13900.92|13780.92|10
1645612520000|2022-02-23 10:35:20|13902.43|13782.43|13903.93|13783.93|13903.93|13783.93|13902.42|13782.42|10
1645612530000|2022-02-23 10:35:30|13903.41|13783.41|13901.98|13781.98|13903.41|13783.41|13901.85|13781.85|10
1645612540000|2022-02-23 10:35:40|13902|13782|13899.37|13779.37|13902|13782|13899.37|13779.37|10
1645612550000|2022-02-23 10:35:50|13899.25|13779.25|13897.9|13777.9|13899.25|13779.25|13897.9|13777.9|9
1645612560000|2022-02-23 10:36:00|13897.68|13777.68|13898.99|13778.99|13899.08|13779.08|13897.68|13777.68|9
1645612570000|2022-02-23 10:36:10|13898.96|13778.96|13897.7|13777.7|13899.03|13779.03|13897.7|13777.7|10
1645612580000|2022-02-23 10:36:20|13896.84|13776.84|13898|13778|13898|13778|13896.84|13776.84|10
1645612590000|2022-02-23 10:36:30|13898.01|13778.01|13900.92|13780.92|13900.96|13780.96|13898.01|13778.01|9
1645612600000|2022-02-23 10:36:40|13900.91|13780.91|13905.22|13785.22|13905.22|13785.22|13900.91|13780.91|10
1645612610000|2022-02-23 10:36:50|13905.34|13785.34|13908.73|13788.73|13908.73|13788.73|13905.34|13785.34|10
1645612620000|2022-02-23 10:37:00|13909.2|13789.2|13917.54|13797.54|13917.54|13797.54|13909.2|13789.2|10
1645612630000|2022-02-23 10:37:10|13917.69|13797.69|13921.07|13801.07|13921.44|13801.44|13917.69|13797.69|10
1645612640000|2022-02-23 10:37:20|13920.71|13800.71|13919.57|13799.57|13920.78|13800.78|13919|13799|9
1645612650000|2022-02-23 10:37:30|13918.61|13798.61|13919.84|13799.84|13919.84|13799.84|13918.53|13798.53|10
1645612660000|2022-02-23 10:37:40|13919.47|13799.47|13917.47|13797.47|13919.47|13799.47|13917.47|13797.47|10
1645612670000|2022-02-23 10:37:50|13916.97|13796.97|13917.85|13797.85|13918.39|13798.39|13916.58|13796.58|10
1645612680000|2022-02-23 10:38:00|13916.11|13796.11|13914.64|13794.64|13916.33|13796.33|13914.64|13794.64|10
1645612690000|2022-02-23 10:38:10|13914.63|13794.63|13913.55|13793.55|13914.8|13794.8|13913.2|13793.2|10
1645612700000|2022-02-23 10:38:20|13913.97|13793.97|13913.29|13793.29|13914.02|13794.02|13913.29|13793.29|10
1645612710000|2022-02-23 10:38:30|13913.27|13793.27|13912.26|13792.26|13913.27|13793.27|13912.26|13792.26|10
1645612720000|2022-02-23 10:38:40|13911.18|13791.18|13910.19|13790.19|13911.18|13791.18|13909.7|13789.7|9
1645612730000|2022-02-23 10:38:50|13910.82|13790.82|13912.28|13792.28|13912.64|13792.64|13910.82|13790.82|10
1645612740000|2022-02-23 10:39:00|13913.07|13793.07|13911.7|13791.7|13913.1|13793.1|13911.7|13791.7|10
1645612750000|2022-02-23 10:39:10|13911.64|13791.64|13912.61|13792.61|13913.51|13793.51|13911.64|13791.64|10
1645612760000|2022-02-23 10:39:20|13912.39|13792.39|13910.64|13790.64|13912.39|13792.39|13910.64|13790.64|10
1645612770000|2022-02-23 10:39:30|13910.56|13790.56|13908.98|13788.98|13910.56|13790.56|13908.98|13788.98|9
1645612780000|2022-02-23 10:39:40|13909.05|13789.05|13907.33|13787.33|13909.05|13789.05|13907.33|13787.33|10
1645612790000|2022-02-23 10:39:50|13907.36|13787.36|13906.63|13786.63|13907.36|13787.36|13906.05|13786.05|9
1645612800000|2022-02-23 10:40:00|13906.64|13786.64|13901.8|13781.8|13906.64|13786.64|13901.8|13781.8|10
1645612810000|2022-02-23 10:40:10|13901.81|13781.81|13895.97|13775.97|13901.81|13781.81|13895.97|13775.97|10
1645612820000|2022-02-23 10:40:20|13895.77|13775.77|13893.12|13773.12|13895.77|13775.77|13893|13773|10
1645612830000|2022-02-23 10:40:30|13893.29|13773.29|13892.36|13772.36|13893.34|13773.34|13892.11|13772.11|10
1645612840000|2022-02-23 10:40:40|13892.03|13772.03|13891.64|13771.64|13892.09|13772.09|13891.54|13771.54|10
1645612850000|2022-02-23 10:40:50|13891.38|13771.38|13891.14|13771.14|13892.07|13772.07|13891.14|13771.14|10
1645612860000|2022-02-23 10:41:00|13891.35|13771.35|13891.16|13771.16|13891.35|13771.35|13890.72|13770.72|8
1645612870000|2022-02-23 10:41:10|13891.25|13771.25|13892.23|13772.23|13892.23|13772.23|13891.25|13771.25|10
1645612880000|2022-02-23 10:41:20|13892.45|13772.45|13894.12|13774.12|13894.12|13774.12|13892.45|13772.45|10
1645612890000|2022-02-23 10:41:30|13893.98|13773.98|13895.77|13775.77|13895.77|13775.77|13893.97|13773.97|10
1645612900000|2022-02-23 10:41:40|13894.79|13774.79|13895.62|13775.62|13896.07|13776.07|13894.23|13774.23|10
1645612910000|2022-02-23 10:41:50|13897.95|13777.95|13903.25|13783.25|13903.48|13783.48|13897.95|13777.95|10
1645612920000|2022-02-23 10:42:00|13903.81|13783.81|13905.95|13785.95|13905.95|13785.95|13903.81|13783.81|10
1645612930000|2022-02-23 10:42:10|13906.42|13786.42|13911.09|13791.09|13911.09|13791.09|13906.42|13786.42|9
1645612940000|2022-02-23 10:42:20|13911.48|13791.48|13910.96|13790.96|13911.68|13791.68|13910.96|13790.96|10
1645612950000|2022-02-23 10:42:30|13910.01|13790.01|13907.84|13787.84|13910.01|13790.01|13907.78|13787.78|10
1645612960000|2022-02-23 10:42:40|13908.47|13788.47|13908.56|13788.56|13908.56|13788.56|13908.28|13788.28|8
1645612970000|2022-02-23 10:42:50|13908.57|13788.57|13908.11|13788.11|13908.57|13788.57|13908.07|13788.07|9
1645612980000|2022-02-23 10:43:00|13908.18|13788.18|13910.29|13790.29|13910.29|13790.29|13907.79|13787.79|9
1645612990000|2022-02-23 10:43:10|13910.22|13790.22|13914.38|13794.38|13914.76|13794.76|13910.19|13790.19|10
1645613000000|2022-02-23 10:43:20|13914.27|13794.27|13913.18|13793.18|13914.46|13794.46|13913.18|13793.18|10
1645613010000|2022-02-23 10:43:30|13913.08|13793.08|13911.9|13791.9|13913.35|13793.35|13911.9|13791.9|8
1645613020000|2022-02-23 10:43:40|13911.81|13791.81|13911.31|13791.31|13911.91|13791.91|13910.93|13790.93|9
1645613030000|2022-02-23 10:43:50|13910.96|13790.96|13910.75|13790.75|13910.96|13790.96|13909.61|13789.61|10
1645613040000|2022-02-23 10:44:00|13910.98|13790.98|13913.08|13793.08|13913.09|13793.09|13910.98|13790.98|10
1645613050000|2022-02-23 10:44:10|13913.37|13793.37|13912.54|13792.54|13913.5|13793.5|13912.01|13792.01|10
1645613060000|2022-02-23 10:44:20|13912.57|13792.57|13911.99|13791.99|13912.61|13792.61|13911.99|13791.99|6
1645613070000|2022-02-23 10:44:30|13912.07|13792.07|13910.02|13790.02|13912.07|13792.07|13910.02|13790.02|10
1645613080000|2022-02-23 10:44:40|13909.95|13789.95|13910.31|13790.31|13911.19|13791.19|13909.69|13789.69|10
1645613090000|2022-02-23 10:44:50|13909.66|13789.66|13906.95|13786.95|13909.66|13789.66|13906.95|13786.95|8
1645613100000|2022-02-23 10:45:00|13906.9|13786.9|13904.99|13784.99|13906.9|13786.9|13904.96|13784.96|7
1645613110000|2022-02-23 10:45:10|13904.92|13784.92|13903.3|13783.3|13904.92|13784.92|13903.29|13783.29|10
1645613120000|2022-02-23 10:45:20|13902.87|13782.87|13903.87|13783.87|13903.87|13783.87|13902.87|13782.87|7
1645613130000|2022-02-23 10:45:30|13903.9|13783.9|13904.94|13784.94|13904.95|13784.95|13903.87|13783.87|9
1645613140000|2022-02-23 10:45:40|13904.96|13784.96|13904.64|13784.64|13905.45|13785.45|13904.64|13784.64|10
1645613150000|2022-02-23 10:45:50|13904.53|13784.53|13903.72|13783.72|13904.54|13784.54|13903.67|13783.67|9
1645613160000|2022-02-23 10:46:00|13903.51|13783.51|13900.11|13780.11|13903.51|13783.51|13900.11|13780.11|9
1645613170000|2022-02-23 10:46:10|13900|13780|13894.36|13774.36|13900|13780|13894.36|13774.36|10
1645613180000|2022-02-23 10:46:20|13894.46|13774.46|13892.85|13772.85|13894.46|13774.46|13892.76|13772.76|10
1645613190000|2022-02-23 10:46:30|13891.51|13771.51|13892.28|13772.28|13892.28|13772.28|13891.3|13771.3|8
1645613200000|2022-02-23 10:46:40|13891.58|13771.58|13890.55|13770.55|13892.28|13772.28|13890.55|13770.55|10
1645613210000|2022-02-23 10:46:50|13890.78|13770.78|13892.21|13772.21|13892.21|13772.21|13890.41|13770.41|10
1645613220000|2022-02-23 10:47:00|13892.74|13772.74|13893.06|13773.06|13893.09|13773.09|13891.95|13771.95|9
1645613230000|2022-02-23 10:47:10|13893.08|13773.08|13893.84|13773.84|13893.84|13773.84|13893|13773|9
1645613240000|2022-02-23 10:47:20|13893.86|13773.86|13893.77|13773.77|13894.09|13774.09|13893.77|13773.77|8
1645613250000|2022-02-23 10:47:30|13893.2|13773.2|13892.44|13772.44|13893.36|13773.36|13892.38|13772.38|10
1645613260000|2022-02-23 10:47:40|13892.52|13772.52|13891.98|13771.98|13892.52|13772.52|13891.92|13771.92|9
1645613270000|2022-02-23 10:47:50|13891.51|13771.51|13891.26|13771.26|13891.7|13771.7|13891.15|13771.15|9
1645613280000|2022-02-23 10:48:00|13890.55|13770.55|13891.46|13771.46|13891.46|13771.46|13890.36|13770.36|10
1645613290000|2022-02-23 10:48:10|13891.72|13771.72|13893.63|13773.63|13895.63|13775.63|13891.72|13771.72|9
1645613300000|2022-02-23 10:48:20|13895.26|13775.26|13894.49|13774.49|13895.66|13775.66|13894.48|13774.48|8
1645613310000|2022-02-23 10:48:30|13894.42|13774.42|13895.09|13775.09|13895.12|13775.12|13894.42|13774.42|9
1645613320000|2022-02-23 10:48:40|13894.23|13774.23|13893.16|13773.16|13894.23|13774.23|13892.62|13772.62|10
1645613330000|2022-02-23 10:48:50|13892.99|13772.99|13892.48|13772.48|13893.04|13773.04|13892.48|13772.48|10
1645613340000|2022-02-23 10:49:00|13892.58|13772.58|13891.16|13771.16|13892.7|13772.7|13891.16|13771.16|10
1645613350000|2022-02-23 10:49:10|13890.32|13770.32|13887.5|13767.5|13890.32|13770.32|13886.58|13766.58|10
1645613360000|2022-02-23 10:49:20|13886.95|13766.95|13887.86|13767.86|13887.86|13767.86|13886.64|13766.64|10
1645613370000|2022-02-23 10:49:30|13887.65|13767.65|13887.44|13767.44|13888.21|13768.21|13887.18|13767.18|10
1645613380000|2022-02-23 10:49:40|13887.46|13767.46|13888.03|13768.03|13888.18|13768.18|13887.46|13767.46|10
1645613390000|2022-02-23 10:49:50|13888|13768|13888.05|13768.05|13888.26|13768.26|13887.82|13767.82|9
1645613400000|2022-02-23 10:50:00|13887.99|13767.99|13889.61|13769.61|13889.61|13769.61|13887.88|13767.88|10
1645613410000|2022-02-23 10:50:10|13889.91|13769.91|13889.53|13769.53|13890.59|13770.59|13889.18|13769.18|10
1645613420000|2022-02-23 10:50:20|13889.98|13769.98|13890.63|13770.63|13890.72|13770.72|13889.98|13769.98|7
1645613430000|2022-02-23 10:50:30|13890.76|13770.76|13891.69|13771.69|13891.69|13771.69|13890.7|13770.7|10
1645613440000|2022-02-23 10:50:40|13891.6|13771.6|13890.84|13770.84|13891.75|13771.75|13890.84|13770.84|8
1645613450000|2022-02-23 10:50:50|13890.34|13770.34|13889.04|13769.04|13890.4|13770.4|13888.87|13768.87|9
1645613460000|2022-02-23 10:51:00|13887.18|13767.18|13887.12|13767.12|13887.18|13767.18|13886.3|13766.3|10
1645613470000|2022-02-23 10:51:10|13887.21|13767.21|13886.33|13766.33|13887.32|13767.32|13886.33|13766.33|8
1645613480000|2022-02-23 10:51:20|13886.47|13766.47|13885.37|13765.37|13887.2|13767.2|13885.36|13765.36|10
1645613490000|2022-02-23 10:51:30|13885.52|13765.52|13885.58|13765.58|13886.22|13766.22|13885.52|13765.52|10
1645613500000|2022-02-23 10:51:40|13885.57|13765.57|13885.58|13765.58|13885.58|13765.58|13884.45|13764.45|10
1645613510000|2022-02-23 10:51:50|13885.96|13765.96|13886.22|13766.22|13886.72|13766.72|13885.96|13765.96|7
1645613520000|2022-02-23 10:52:00|13886.13|13766.13|13885.09|13765.09|13886.13|13766.13|13884.86|13764.86|10
1645613530000|2022-02-23 10:52:10|13885.42|13765.42|13886.51|13766.51|13886.51|13766.51|13885.09|13765.09|10
1645613540000|2022-02-23 10:52:20|13886.53|13766.53|13887.88|13767.88|13887.88|13767.88|13886.53|13766.53|9
1645613550000|2022-02-23 10:52:30|13887.75|13767.75|13889.63|13769.63|13889.63|13769.63|13887.75|13767.75|10
1645613560000|2022-02-23 10:52:40|13889.69|13769.69|13894.65|13774.65|13894.81|13774.81|13889.69|13769.69|9
1645613570000|2022-02-23 10:52:50|13895.03|13775.03|13899.02|13779.02|13899.03|13779.03|13895.03|13775.03|10
1645613580000|2022-02-23 10:53:00|13898.44|13778.44|13895.12|13775.12|13899.18|13779.18|13895.12|13775.12|8
1645613590000|2022-02-23 10:53:10|13894.83|13774.83|13893.23|13773.23|13895.01|13775.01|13893.23|13773.23|10
1645613600000|2022-02-23 10:53:20|13893.1|13773.1|13890.74|13770.74|13893.1|13773.1|13890.74|13770.74|10
1645613610000|2022-02-23 10:53:30|13890.66|13770.66|13888.14|13768.14|13890.66|13770.66|13888.14|13768.14|10
1645613620000|2022-02-23 10:53:40|13888.36|13768.36|13888.27|13768.27|13888.36|13768.36|13887.27|13767.27|9
1645613630000|2022-02-23 10:53:50|13887.75|13767.75|13887.3|13767.3|13887.8|13767.8|13887.27|13767.27|10
1645613640000|2022-02-23 10:54:00|13887.12|13767.12|13890.65|13770.65|13890.74|13770.74|13887.12|13767.12|10
1645613650000|2022-02-23 10:54:10|13890.7|13770.7|13891.83|13771.83|13892.44|13772.44|13890.7|13770.7|9
1645613660000|2022-02-23 10:54:20|13891.84|13771.84|13892.47|13772.47|13892.54|13772.54|13891.84|13771.84|10
1645613670000|2022-02-23 10:54:30|13892.55|13772.55|13892.95|13772.95|13892.95|13772.95|13892.48|13772.48|8
1645613680000|2022-02-23 10:54:40|13893.33|13773.33|13893.41|13773.41|13893.41|13773.41|13893.27|13773.27|7
1645613690000|2022-02-23 10:54:50|13893.42|13773.42|13894.1|13774.1|13894.1|13774.1|13893.42|13773.42|8
1645613700000|2022-02-23 10:55:00|13894.09|13774.09|13893.5|13773.5|13894.09|13774.09|13893.4|13773.4|6
1645613710000|2022-02-23 10:55:10|13893.61|13773.61|13895.36|13775.36|13895.36|13775.36|13893.61|13773.61|10
1645613720000|2022-02-23 10:55:20|13895.94|13775.94|13898.13|13778.13|13898.13|13778.13|13895.94|13775.94|10
1645613730000|2022-02-23 10:55:30|13897.65|13777.65|13898.5|13778.5|13898.5|13778.5|13897.47|13777.47|10
1645613740000|2022-02-23 10:55:40|13899.01|13779.01|13899.36|13779.36|13899.87|13779.87|13899.01|13779.01|9
1645613750000|2022-02-23 10:55:50|13899.95|13779.95|13901.17|13781.17|13901.17|13781.17|13899.95|13779.95|9
1645613760000|2022-02-23 10:56:00|13901.37|13781.37|13901.3|13781.3|13901.37|13781.37|13901.29|13781.29|6
1645613770000|2022-02-23 10:56:10|13901.13|13781.13|13902.26|13782.26|13902.26|13782.26|13900.87|13780.87|10
1645613780000|2022-02-23 10:56:20|13902.41|13782.41|13909.93|13789.93|13909.93|13789.93|13902.34|13782.34|10
1645613790000|2022-02-23 10:56:30|13910.08|13790.08|13911.24|13791.24|13911.7|13791.7|13910.08|13790.08|10
1645613800000|2022-02-23 10:56:40|13911.3|13791.3|13910.51|13790.51|13911.3|13791.3|13910.5|13790.5|7
1645613810000|2022-02-23 10:56:50|13910.38|13790.38|13910.49|13790.49|13910.49|13790.49|13910.01|13790.01|10
1645613820000|2022-02-23 10:57:00|13909.69|13789.69|13909.59|13789.59|13909.79|13789.79|13909.11|13789.11|8
1645613830000|2022-02-23 10:57:10|13909.73|13789.73|13910.94|13790.94|13910.94|13790.94|13909.7|13789.7|8
1645613840000|2022-02-23 10:57:20|13910.88|13790.88|13910.75|13790.75|13910.96|13790.96|13910.68|13790.68|9
1645613850000|2022-02-23 10:57:30|13910.77|13790.77|13911.41|13791.41|13911.88|13791.88|13910.4|13790.4|10
1645613860000|2022-02-23 10:57:40|13911.6|13791.6|13913.25|13793.25|13913.27|13793.27|13911.51|13791.51|10
1645613870000|2022-02-23 10:57:50|13912.93|13792.93|13914.09|13794.09|13914.21|13794.21|13912.93|13792.93|9
1645613880000|2022-02-23 10:58:00|13914.18|13794.18|13920.34|13800.34|13920.34|13800.34|13914.16|13794.16|10
1645613890000|2022-02-23 10:58:10|13919.61|13799.61|13920.41|13800.41|13921.03|13801.03|13919.61|13799.61|10
1645613900000|2022-02-23 10:58:20|13921.09|13801.09|13920.53|13800.53|13921.24|13801.24|13920.2|13800.2|10
1645613910000|2022-02-23 10:58:30|13920.43|13800.43|13919.93|13799.93|13920.47|13800.47|13919.93|13799.93|10
1645613920000|2022-02-23 10:58:40|13919.72|13799.72|13918.47|13798.47|13919.72|13799.72|13918.26|13798.26|9
1645613930000|2022-02-23 10:58:50|13918.75|13798.75|13918.77|13798.77|13918.77|13798.77|13917.78|13797.78|8
1645613940000|2022-02-23 10:59:00|13918.69|13798.69|13917.82|13797.82|13918.69|13798.69|13917.65|13797.65|8
1645613950000|2022-02-23 10:59:10|13917.67|13797.67|13917.31|13797.31|13917.67|13797.67|13916.85|13796.85|10
1645613960000|2022-02-23 10:59:20|13916.96|13796.96|13916.71|13796.71|13917.04|13797.04|13916.64|13796.64|10
1645613970000|2022-02-23 10:59:30|13916.54|13796.54|13917.19|13797.19|13917.19|13797.19|13916.34|13796.34|9
1645613980000|2022-02-23 10:59:40|13917.08|13797.08|13918.38|13798.38|13918.38|13798.38|13917.08|13797.08|10
1645613990000|2022-02-23 10:59:50|13918.5|13798.5|13919.54|13799.54|13919.54|13799.54|13918.5|13798.5|9
1645614000000|2022-02-23 11:00:00|13920.06|13800.06|13919.31|13799.31|13920.18|13800.18|13919.16|13799.16|9
1645614010000|2022-02-23 11:00:10|13918.97|13798.97|13915.99|13795.99|13918.97|13798.97|13915.44|13795.44|10
1645614020000|2022-02-23 11:00:20|13916|13796|13915.63|13795.63|13916|13796|13914.92|13794.92|10
1645614030000|2022-02-23 11:00:30|13915.62|13795.62|13915.65|13795.65|13915.65|13795.65|13915.12|13795.12|10
1645614040000|2022-02-23 11:00:40|13915.54|13795.54|13915.24|13795.24|13915.54|13795.54|13915.01|13795.01|8
1645614050000|2022-02-23 11:00:50|13915.29|13795.29|13914.8|13794.8|13915.37|13795.37|13914.36|13794.36|10
1645614060000|2022-02-23 11:01:00|13914.86|13794.86|13914.89|13794.89|13915.19|13795.19|13914.86|13794.86|8
1645614070000|2022-02-23 11:01:10|13914.44|13794.44|13914.39|13794.39|13914.66|13794.66|13914.21|13794.21|9
1645614080000|2022-02-23 11:01:20|13913.23|13793.23|13912.77|13792.77|13913.23|13793.23|13912.61|13792.61|10
1645614090000|2022-02-23 11:01:30|13912.82|13792.82|13915.54|13795.54|13915.54|13795.54|13912.75|13792.75|9
1645614100000|2022-02-23 11:01:40|13915.43|13795.43|13916.42|13796.42|13916.42|13796.42|13915.41|13795.41|9
1645614110000|2022-02-23 11:01:50|13916.95|13796.95|13919.25|13799.25|13919.25|13799.25|13916.95|13796.95|10
1645614120000|2022-02-23 11:02:00|13919.24|13799.24|13921.55|13801.55|13921.55|13801.55|13919.24|13799.24|10
1645614130000|2022-02-23 11:02:10|13922.26|13802.26|13926.29|13806.29|13926.29|13806.29|13922.2|13802.2|10
1645614140000|2022-02-23 11:02:20|13926.42|13806.42|13928.1|13808.1|13928.1|13808.1|13926.42|13806.42|8
1645614150000|2022-02-23 11:02:30|13928.05|13808.05|13930.01|13810.01|13930.01|13810.01|13928.05|13808.05|10
1645614160000|2022-02-23 11:02:40|13930.09|13810.09|13936.71|13816.71|13937.02|13817.02|13930.09|13810.09|10
1645614170000|2022-02-23 11:02:50|13936.76|13816.76|13939.98|13819.98|13939.98|13819.98|13935.79|13815.79|10
1645614180000|2022-02-23 11:03:00|13940.05|13820.05|13939.95|13819.95|13940.47|13820.47|13939.95|13819.95|10
1645614190000|2022-02-23 11:03:10|13940.14|13820.14|13941.3|13821.3|13941.3|13821.3|13940.08|13820.08|10
1645614200000|2022-02-23 11:03:20|13941.12|13821.12|13938.48|13818.48|13941.12|13821.12|13938.48|13818.48|9
1645614210000|2022-02-23 11:03:30|13938.47|13818.47|13939.49|13819.49|13939.78|13819.78|13938.47|13818.47|10
1645614220000|2022-02-23 11:03:40|13939.54|13819.54|13935.83|13815.83|13939.54|13819.54|13935.83|13815.83|10
1645614230000|2022-02-23 11:03:50|13934.92|13814.92|13932.06|13812.06|13934.92|13814.92|13932.05|13812.05|10
1645614240000|2022-02-23 11:04:00|13932.27|13812.27|13930.81|13810.81|13932.27|13812.27|13930.27|13810.27|10
1645614250000|2022-02-23 11:04:10|13931.01|13811.01|13929.8|13809.8|13931.37|13811.37|13929.8|13809.8|9
1645614260000|2022-02-23 11:04:20|13929.72|13809.72|13928.66|13808.66|13929.93|13809.93|13928.66|13808.66|9
1645614270000|2022-02-23 11:04:30|13928.52|13808.52|13927.75|13807.75|13928.56|13808.56|13927.75|13807.75|10
1645614280000|2022-02-23 11:04:40|13927.88|13807.88|13920.41|13800.41|13927.88|13807.88|13920.41|13800.41|10
1645614290000|2022-02-23 11:04:50|13919.74|13799.74|13915.52|13795.52|13919.74|13799.74|13915.52|13795.52|10
1645614300000|2022-02-23 11:05:00|13915.7|13795.7|13914.18|13794.18|13915.9|13795.9|13914.18|13794.18|8
1645614310000|2022-02-23 11:05:10|13914.27|13794.27|13909.24|13789.24|13914.27|13794.27|13909.24|13789.24|10
1645614320000|2022-02-23 11:05:20|13909.28|13789.28|13905.94|13785.94|13909.28|13789.28|13905.94|13785.94|10
1645614330000|2022-02-23 11:05:30|13905.38|13785.38|13904.48|13784.48|13905.38|13785.38|13904.31|13784.31|8
1645614340000|2022-02-23 11:05:40|13904.33|13784.33|13903.6|13783.6|13904.42|13784.42|13903.1|13783.1|10
1645614350000|2022-02-23 11:05:50|13903.62|13783.62|13903.44|13783.44|13903.87|13783.87|13903.39|13783.39|9
1645614360000|2022-02-23 11:06:00|13903.25|13783.25|13902.92|13782.92|13903.58|13783.58|13902.92|13782.92|10
1645614370000|2022-02-23 11:06:10|13902.82|13782.82|13901.56|13781.56|13902.82|13782.82|13901.37|13781.37|10
1645614380000|2022-02-23 11:06:20|13901.72|13781.72|13901.63|13781.63|13901.86|13781.86|13901.48|13781.48|9
1645614390000|2022-02-23 11:06:30|13902.16|13782.16|13902.18|13782.18|13902.96|13782.96|13902.16|13782.16|10
1645614400000|2022-02-23 11:06:40|13902.09|13782.09|13902.56|13782.56|13902.58|13782.58|13901.74|13781.74|9
1645614410000|2022-02-23 11:06:50|13902.66|13782.66|13902.56|13782.56|13902.73|13782.73|13901.44|13781.44|10
1645614420000|2022-02-23 11:07:00|13902.63|13782.63|13903.33|13783.33|13903.36|13783.36|13902.63|13782.63|9
1645614430000|2022-02-23 11:07:10|13902.99|13782.99|13900.3|13780.3|13902.99|13782.99|13899.82|13779.82|10
1645614440000|2022-02-23 11:07:20|13900.63|13780.63|13898.55|13778.55|13900.88|13780.88|13898.55|13778.55|9
1645614450000|2022-02-23 11:07:30|13898.53|13778.53|13896.45|13776.45|13898.57|13778.57|13896.45|13776.45|9
1645614460000|2022-02-23 11:07:40|13896.19|13776.19|13895.06|13775.06|13896.98|13776.98|13895.06|13775.06|10
1645614470000|2022-02-23 11:07:50|13894.59|13774.59|13892.29|13772.29|13894.7|13774.7|13892.29|13772.29|9
1645614480000|2022-02-23 11:08:00|13891.56|13771.56|13889.25|13769.25|13891.56|13771.56|13889.25|13769.25|9
1645614490000|2022-02-23 11:08:10|13889.26|13769.26|13888.55|13768.55|13889.26|13769.26|13888.32|13768.32|10
1645614500000|2022-02-23 11:08:20|13888.47|13768.47|13887.25|13767.25|13888.51|13768.51|13887.25|13767.25|10
1645614510000|2022-02-23 11:08:30|13887.4|13767.4|13885.17|13765.17|13887.4|13767.4|13885.17|13765.17|10
1645614520000|2022-02-23 11:08:40|13884.97|13764.97|13884.81|13764.81|13884.97|13764.97|13883.78|13763.78|10
1645614530000|2022-02-23 11:08:50|13884.98|13764.98|13886.56|13766.56|13886.84|13766.84|13884.8|13764.8|10
1645614540000|2022-02-23 11:09:00|13886.24|13766.24|13884.75|13764.75|13886.24|13766.24|13884.71|13764.71|10
1645614550000|2022-02-23 11:09:10|13884.32|13764.32|13886.67|13766.67|13886.67|13766.67|13884.32|13764.32|9
1645614560000|2022-02-23 11:09:20|13887.26|13767.26|13890.44|13770.44|13890.53|13770.53|13887.26|13767.26|10
1645614570000|2022-02-23 11:09:30|13890.2|13770.2|13890.19|13770.19|13890.5|13770.5|13890.15|13770.15|10
1645614580000|2022-02-23 11:09:40|13889.87|13769.87|13889.93|13769.93|13889.93|13769.93|13888.95|13768.95|9
1645614590000|2022-02-23 11:09:50|13890.13|13770.13|13889.13|13769.13|13890.13|13770.13|13889.13|13769.13|9
1645614600000|2022-02-23 11:10:00|13888.53|13768.53|13887.5|13767.5|13888.57|13768.57|13887.5|13767.5|9
1645614610000|2022-02-23 11:10:10|13887.37|13767.37|13890.09|13770.09|13890.09|13770.09|13887.04|13767.04|10
1645614620000|2022-02-23 11:10:20|13890.25|13770.25|13892.64|13772.64|13892.65|13772.65|13890.25|13770.25|9
1645614630000|2022-02-23 11:10:30|13892.88|13772.88|13896.31|13776.31|13896.42|13776.42|13892.88|13772.88|10
1645614640000|2022-02-23 11:10:40|13896.06|13776.06|13895.71|13775.71|13897.02|13777.02|13895.62|13775.62|9
1645614650000|2022-02-23 11:10:50|13895.79|13775.79|13894.24|13774.24|13895.79|13775.79|13894.07|13774.07|9
1645614660000|2022-02-23 11:11:00|13894.19|13774.19|13894.82|13774.82|13894.82|13774.82|13894.19|13774.19|10
1645614670000|2022-02-23 11:11:10|13895.07|13775.07|13895.04|13775.04|13895.13|13775.13|13894.8|13774.8|9
1645614680000|2022-02-23 11:11:20|13894.93|13774.93|13888.37|13768.37|13894.93|13774.93|13888.37|13768.37|10
1645614690000|2022-02-23 11:11:30|13886.08|13766.08|13880.06|13760.06|13886.08|13766.08|13880.06|13760.06|10
1645614700000|2022-02-23 11:11:40|13879.09|13759.09|13872.05|13752.05|13879.09|13759.09|13872.05|13752.05|10
1645614710000|2022-02-23 11:11:50|13871.63|13751.63|13865.76|13745.76|13871.63|13751.63|13865.75|13745.75|10
1645614720000|2022-02-23 11:12:00|13864.9|13744.9|13871.92|13751.92|13871.92|13751.92|13864.9|13744.9|10
1645614730000|2022-02-23 11:12:10|13873.15|13753.15|13884.67|13764.67|13884.67|13764.67|13873.15|13753.15|10
1645614740000|2022-02-23 11:12:20|13885.21|13765.21|13887.29|13767.29|13887.89|13767.89|13885.21|13765.21|10
1645614750000|2022-02-23 11:12:30|13887.17|13767.17|13886.53|13766.53|13887.17|13767.17|13885.58|13765.58|10
1645614760000|2022-02-23 11:12:40|13886.65|13766.65|13883.76|13763.76|13886.65|13766.65|13883.76|13763.76|10
1645614770000|2022-02-23 11:12:50|13883.18|13763.18|13882.49|13762.49|13883.18|13763.18|13881.96|13761.96|10
1645614780000|2022-02-23 11:13:00|13882.67|13762.67|13881.4|13761.4|13882.67|13762.67|13881.26|13761.26|10
1645614790000|2022-02-23 11:13:10|13881.33|13761.33|13879.2|13759.2|13881.33|13761.33|13879.2|13759.2|10
1645614800000|2022-02-23 11:13:20|13879.08|13759.08|13877.51|13757.51|13879.08|13759.08|13877.51|13757.51|10
1645614810000|2022-02-23 11:13:30|13877.38|13757.38|13875.2|13755.2|13877.38|13757.38|13874.39|13754.39|9
1645614820000|2022-02-23 11:13:40|13875.53|13755.53|13873.74|13753.74|13875.53|13755.53|13873.74|13753.74|10
1645614830000|2022-02-23 11:13:50|13873.62|13753.62|13876.16|13756.16|13876.16|13756.16|13873.62|13753.62|10
1645614840000|2022-02-23 11:14:00|13876.31|13756.31|13877.31|13757.31|13877.97|13757.97|13876.31|13756.31|10
1645614850000|2022-02-23 11:14:10|13877.54|13757.54|13877|13757|13877.54|13757.54|13875.42|13755.42|10
1645614860000|2022-02-23 11:14:20|13877.16|13757.16|13874.45|13754.45|13877.16|13757.16|13874.36|13754.36|10
1645614870000|2022-02-23 11:14:30|13874.28|13754.28|13872.25|13752.25|13874.28|13754.28|13872.25|13752.25|10
1645614880000|2022-02-23 11:14:40|13872.04|13752.04|13872.41|13752.41|13872.56|13752.56|13871.83|13751.83|9
1645614890000|2022-02-23 11:14:50|13872.08|13752.08|13872.02|13752.02|13872.27|13752.27|13871.84|13751.84|9
1645614900000|2022-02-23 11:15:00|13872.16|13752.16|13871.93|13751.93|13872.87|13752.87|13871.93|13751.93|10
1645614910000|2022-02-23 11:15:10|13871.76|13751.76|13874.02|13754.02|13874.04|13754.04|13871.74|13751.74|10
1645614920000|2022-02-23 11:15:20|13874.55|13754.55|13873.74|13753.74|13875.02|13755.02|13873.73|13753.73|9
1645614930000|2022-02-23 11:15:30|13873.34|13753.34|13875.03|13755.03|13875.03|13755.03|13872.96|13752.96|10
1645614940000|2022-02-23 11:15:40|13875.31|13755.31|13877.13|13757.13|13877.13|13757.13|13875.31|13755.31|10
1645614950000|2022-02-23 11:15:50|13877.07|13757.07|13877.61|13757.61|13878.29|13758.29|13877.07|13757.07|10
1645614960000|2022-02-23 11:16:00|13877.93|13757.93|13877.98|13757.98|13878.52|13758.52|13877.79|13757.79|10
1645614970000|2022-02-23 11:16:10|13878.32|13758.32|13878.24|13758.24|13878.41|13758.41|13877.71|13757.71|9
1645614980000|2022-02-23 11:16:20|13878.88|13758.88|13881.15|13761.15|13881.15|13761.15|13878.82|13758.82|10
1645614990000|2022-02-23 11:16:30|13881.47|13761.47|13881.63|13761.63|13882.07|13762.07|13881.37|13761.37|9
1645615000000|2022-02-23 11:16:40|13882.12|13762.12|13885.05|13765.05|13885.05|13765.05|13882.12|13762.12|10
1645615010000|2022-02-23 11:16:50|13885.58|13765.58|13886.86|13766.86|13886.86|13766.86|13885.1|13765.1|10
1645615020000|2022-02-23 11:17:00|13887.24|13767.24|13888.14|13768.14|13888.33|13768.33|13887.24|13767.24|8
1645615030000|2022-02-23 11:17:10|13888.33|13768.33|13889.37|13769.37|13889.41|13769.41|13888.26|13768.26|10
1645615040000|2022-02-23 11:17:20|13889.54|13769.54|13890.58|13770.58|13890.58|13770.58|13889.3|13769.3|10
1645615050000|2022-02-23 11:17:30|13890.44|13770.44|13892.81|13772.81|13892.81|13772.81|13889.92|13769.92|10
1645615060000|2022-02-23 11:17:40|13892.84|13772.84|13895.12|13775.12|13895.52|13775.52|13892.84|13772.84|9
1645615070000|2022-02-23 11:17:50|13896.95|13776.95|13896.85|13776.85|13897.2|13777.2|13895.93|13775.93|10
1645615080000|2022-02-23 11:18:00|13896.43|13776.43|13896.55|13776.55|13896.55|13776.55|13896.16|13776.16|10
1645615090000|2022-02-23 11:18:10|13896|13776|13896.13|13776.13|13896.22|13776.22|13895.78|13775.78|10
1645615100000|2022-02-23 11:18:20|13896.26|13776.26|13896.11|13776.11|13896.89|13776.89|13895.88|13775.88|10
1645615110000|2022-02-23 11:18:30|13896.6|13776.6|13898.93|13778.93|13899.17|13779.17|13896.01|13776.01|10
1645615120000|2022-02-23 11:18:40|13899.09|13779.09|13901.09|13781.09|13901.44|13781.44|13899.09|13779.09|8
1645615130000|2022-02-23 11:18:50|13901.31|13781.31|13904.82|13784.82|13904.82|13784.82|13901.31|13781.31|10
1645615140000|2022-02-23 11:19:00|13904.81|13784.81|13907.1|13787.1|13907.13|13787.13|13904.81|13784.81|9
1645615150000|2022-02-23 11:19:10|13907.06|13787.06|13905.57|13785.57|13907.26|13787.26|13904.66|13784.66|10
1645615160000|2022-02-23 11:19:20|13905.92|13785.92|13906.62|13786.62|13906.77|13786.77|13905.92|13785.92|7
1645615170000|2022-02-23 11:19:30|13906.8|13786.8|13907.59|13787.59|13907.84|13787.84|13906.8|13786.8|9
1645615180000|2022-02-23 11:19:40|13907.48|13787.48|13906.47|13786.47|13907.48|13787.48|13906.29|13786.29|8
1645615190000|2022-02-23 11:19:50|13906.36|13786.36|13908.03|13788.03|13908.03|13788.03|13906.18|13786.18|10
1645615200000|2022-02-23 11:20:00|13908.2|13788.2|13910|13790|13910|13790|13907.7|13787.7|9
1645615210000|2022-02-23 11:20:10|13909.95|13789.95|13910.72|13790.72|13910.72|13790.72|13909.95|13789.95|9
1645615220000|2022-02-23 11:20:20|13911.69|13791.69|13910.65|13790.65|13911.96|13791.96|13910.65|13790.65|10
1645615230000|2022-02-23 11:20:30|13911.16|13791.16|13912.02|13792.02|13912.22|13792.22|13911.16|13791.16|10
1645615240000|2022-02-23 11:20:40|13912.05|13792.05|13911.46|13791.46|13912.53|13792.53|13911.46|13791.46|10
1645615250000|2022-02-23 11:20:50|13911.55|13791.55|13911.74|13791.74|13912.04|13792.04|13911.55|13791.55|9
1645615260000|2022-02-23 11:21:00|13911.8|13791.8|13910.74|13790.74|13911.8|13791.8|13910.05|13790.05|10
1645615270000|2022-02-23 11:21:10|13910.65|13790.65|13912.47|13792.47|13912.47|13792.47|13910.2|13790.2|10
1645615280000|2022-02-23 11:21:20|13912.18|13792.18|13913.33|13793.33|13913.33|13793.33|13911.9|13791.9|10
1645615290000|2022-02-23 11:21:30|13914.42|13794.42|13915.66|13795.66|13915.66|13795.66|13914.42|13794.42|10
1645615300000|2022-02-23 11:21:40|13916.14|13796.14|13917.91|13797.91|13918.35|13798.35|13916.14|13796.14|9
1645615310000|2022-02-23 11:21:50|13917.97|13797.97|13919.07|13799.07|13919.07|13799.07|13917.87|13797.87|10
1645615320000|2022-02-23 11:22:00|13919.27|13799.27|13921.06|13801.06|13921.09|13801.09|13919.27|13799.27|10
1645615330000|2022-02-23 11:22:10|13921.44|13801.44|13924.08|13804.08|13924.08|13804.08|13920.92|13800.92|9
1645615340000|2022-02-23 11:22:20|13924.66|13804.66|13927.8|13807.8|13927.8|13807.8|13924.52|13804.52|10
1645615350000|2022-02-23 11:22:30|13928.33|13808.33|13928.78|13808.78|13928.78|13808.78|13927.5|13807.5|10
1645615360000|2022-02-23 11:22:40|13928.49|13808.49|13929.47|13809.47|13929.64|13809.64|13928.49|13808.49|9
1645615370000|2022-02-23 11:22:50|13929.31|13809.31|13928.35|13808.35|13929.31|13809.31|13927.74|13807.74|9
1645615380000|2022-02-23 11:23:00|13928.82|13808.82|13929.35|13809.35|13929.38|13809.38|13928.82|13808.82|10
1645615390000|2022-02-23 11:23:10|13928.18|13808.18|13929.11|13809.11|13929.24|13809.24|13927.67|13807.67|8
1645615400000|2022-02-23 11:23:20|13929.24|13809.24|13928.71|13808.71|13929.49|13809.49|13928.68|13808.68|10
1645615410000|2022-02-23 11:23:30|13928.68|13808.68|13928.26|13808.26|13928.68|13808.68|13928.08|13808.08|10
1645615420000|2022-02-23 11:23:40|13928.38|13808.38|13926.62|13806.62|13928.38|13808.38|13926.62|13806.62|10
1645615430000|2022-02-23 11:23:50|13926.63|13806.63|13926.25|13806.25|13926.63|13806.63|13925.92|13805.92|10
1645615440000|2022-02-23 11:24:00|13926.77|13806.77|13927.66|13807.66|13927.66|13807.66|13926.47|13806.47|8
1645615450000|2022-02-23 11:24:10|13927.62|13807.62|13927.86|13807.86|13928.32|13808.32|13927.52|13807.52|9
1645615460000|2022-02-23 11:24:20|13927.82|13807.82|13928.03|13808.03|13928.27|13808.27|13927.82|13807.82|10
1645615470000|2022-02-23 11:24:30|13928.34|13808.34|13930.63|13810.63|13930.63|13810.63|13928.34|13808.34|10
1645615480000|2022-02-23 11:24:40|13930.8|13810.8|13931.46|13811.46|13931.73|13811.73|13930.8|13810.8|9
1645615490000|2022-02-23 11:24:50|13930.77|13810.77|13929.52|13809.52|13930.97|13810.97|13929.52|13809.52|9
1645615500000|2022-02-23 11:25:00|13929.97|13809.97|13931.32|13811.32|13931.32|13811.32|13929.91|13809.91|9
1645615510000|2022-02-23 11:25:10|13931.44|13811.44|13933.36|13813.36|13933.36|13813.36|13931.21|13811.21|9
1645615520000|2022-02-23 11:25:20|13933.55|13813.55|13934.17|13814.17|13934.3|13814.3|13933.55|13813.55|9
1645615530000|2022-02-23 11:25:30|13934.43|13814.43|13934.55|13814.55|13934.9|13814.9|13934.24|13814.24|9
1645615540000|2022-02-23 11:25:40|13934.57|13814.57|13934.55|13814.55|13934.78|13814.78|13934.26|13814.26|9
1645615550000|2022-02-23 11:25:50|13934.62|13814.62|13935.24|13815.24|13935.24|13815.24|13934.62|13814.62|8
1645615560000|2022-02-23 11:26:00|13935.31|13815.31|13937.59|13817.59|13937.59|13817.59|13935.31|13815.31|8
1645615570000|2022-02-23 11:26:10|13939.86|13819.86|13947.23|13827.23|13947.23|13827.23|13939.86|13819.86|10
1645615580000|2022-02-23 11:26:20|13947.67|13827.67|13951.58|13831.58|13951.58|13831.58|13947.67|13827.67|9
1645615590000|2022-02-23 11:26:30|13952.41|13832.41|13953.79|13833.79|13953.79|13833.79|13951.72|13831.72|10
1645615600000|2022-02-23 11:26:40|13954.03|13834.03|13954.65|13834.65|13954.65|13834.65|13953.03|13833.03|10
1645615610000|2022-02-23 11:26:50|13954.19|13834.19|13956.07|13836.07|13956.07|13836.07|13954.19|13834.19|10
1645615620000|2022-02-23 11:27:00|13956.1|13836.1|13955.04|13835.04|13956.73|13836.73|13955.04|13835.04|10
1645615630000|2022-02-23 11:27:10|13955.06|13835.06|13954.82|13834.82|13955.67|13835.67|13954.39|13834.39|10
1645615640000|2022-02-23 11:27:20|13954.99|13834.99|13955.46|13835.46|13955.46|13835.46|13954.39|13834.39|10
1645615650000|2022-02-23 11:27:30|13955.26|13835.26|13951.71|13831.71|13955.26|13835.26|13951.71|13831.71|10
1645615660000|2022-02-23 11:27:40|13951.86|13831.86|13951.36|13831.36|13951.86|13831.86|13951.23|13831.23|9
1645615670000|2022-02-23 11:27:50|13951.43|13831.43|13951.71|13831.71|13951.88|13831.88|13951.39|13831.39|10
1645615680000|2022-02-23 11:28:00|13951.45|13831.45|13951.41|13831.41|13951.67|13831.67|13951.28|13831.28|10
1645615690000|2022-02-23 11:28:10|13951.24|13831.24|13951.49|13831.49|13951.77|13831.77|13951.14|13831.14|9
1645615700000|2022-02-23 11:28:20|13951.18|13831.18|13950.57|13830.57|13951.18|13831.18|13950.57|13830.57|10
1645615710000|2022-02-23 11:28:30|13950.18|13830.18|13950.52|13830.52|13951.03|13831.03|13950.18|13830.18|10
1645615720000|2022-02-23 11:28:40|13950.94|13830.94|13947.02|13827.02|13950.94|13830.94|13947.02|13827.02|10
1645615730000|2022-02-23 11:28:50|13947.41|13827.41|13954.77|13834.77|13954.77|13834.77|13946.75|13826.75|10
1645615740000|2022-02-23 11:29:00|13954.94|13834.94|13959.78|13839.78|13959.78|13839.78|13954.94|13834.94|10
1645615750000|2022-02-23 11:29:10|13961.56|13841.56|13966.07|13846.07|13966.07|13846.07|13961.56|13841.56|10
1645615760000|2022-02-23 11:29:20|13965.36|13845.36|13965.77|13845.77|13966.83|13846.83|13965.36|13845.36|10
1645615770000|2022-02-23 11:29:30|13965.35|13845.35|13963.94|13843.94|13965.35|13845.35|13963.93|13843.93|9
1645615780000|2022-02-23 11:29:40|13963.8|13843.8|13963.43|13843.43|13963.82|13843.82|13962.84|13842.84|9
1645615790000|2022-02-23 11:29:50|13962.91|13842.91|13961.3|13841.3|13962.91|13842.91|13961.3|13841.3|10
1645615800000|2022-02-23 11:30:00|13961.46|13841.46|13961.25|13841.25|13961.58|13841.58|13960.73|13840.73|9
1645615810000|2022-02-23 11:30:10|13961.48|13841.48|13963.25|13843.25|13963.25|13843.25|13961.48|13841.48|10
1645615820000|2022-02-23 11:30:20|13963.14|13843.14|13974.57|13854.57|13974.57|13854.57|13963.02|13843.02|10
1645615830000|2022-02-23 11:30:30|13975.39|13855.39|13978.83|13858.83|13978.83|13858.83|13975.39|13855.39|10
1645615840000|2022-02-23 11:30:40|13979.16|13859.16|13978.79|13858.79|13980.15|13860.15|13978.79|13858.79|10
1645615850000|2022-02-23 11:30:50|13977.9|13857.9|13979.63|13859.63|13979.63|13859.63|13977.12|13857.12|10
1645615860000|2022-02-23 11:31:00|13979.48|13859.48|13982.57|13862.57|13983.02|13863.02|13979.48|13859.48|10
1645615870000|2022-02-23 11:31:10|13982.53|13862.53|13979.61|13859.61|13983.36|13863.36|13979.61|13859.61|10
1645615880000|2022-02-23 11:31:20|13977.69|13857.69|13973.57|13853.57|13977.69|13857.69|13973.48|13853.48|10
1645615890000|2022-02-23 11:31:30|13973.81|13853.81|13967.09|13847.09|13973.81|13853.81|13967.09|13847.09|10
1645615900000|2022-02-23 11:31:40|13966.91|13846.91|13964.95|13844.95|13966.91|13846.91|13964.87|13844.87|10
1645615910000|2022-02-23 11:31:50|13964.77|13844.77|13964.24|13844.24|13965.02|13845.02|13964.04|13844.04|9
1645615920000|2022-02-23 11:32:00|13964.82|13844.82|13963.74|13843.74|13965.52|13845.52|13963.74|13843.74|9
1645615930000|2022-02-23 11:32:10|13963.7|13843.7|13960.3|13840.3|13963.7|13843.7|13960.3|13840.3|10
1645615940000|2022-02-23 11:32:20|13960.11|13840.11|13960.26|13840.26|13960.26|13840.26|13959.66|13839.66|10
1645615950000|2022-02-23 11:32:30|13960.28|13840.28|13959.05|13839.05|13960.28|13840.28|13957.8|13837.8|10
1645615960000|2022-02-23 11:32:40|13959.43|13839.43|13959.69|13839.69|13960.27|13840.27|13958.82|13838.82|10
1645615970000|2022-02-23 11:32:50|13959.68|13839.68|13958.33|13838.33|13959.68|13839.68|13958.08|13838.08|10
1645615980000|2022-02-23 11:33:00|13958.6|13838.6|13960.76|13840.76|13960.76|13840.76|13958.27|13838.27|10
1645615990000|2022-02-23 11:33:10|13961.37|13841.37|13960.71|13840.71|13961.37|13841.37|13960.53|13840.53|10
1645616000000|2022-02-23 11:33:20|13960.7|13840.7|13957.4|13837.4|13960.97|13840.97|13957.4|13837.4|10
1645616010000|2022-02-23 11:33:30|13957.04|13837.04|13957.82|13837.82|13957.82|13837.82|13956.24|13836.24|9
1645616020000|2022-02-23 11:33:40|13957.75|13837.75|13958.78|13838.78|13958.78|13838.78|13957.42|13837.42|10
1645616030000|2022-02-23 11:33:50|13959.57|13839.57|13960.3|13840.3|13960.35|13840.35|13958.97|13838.97|10
1645616040000|2022-02-23 11:34:00|13960.47|13840.47|13959.77|13839.77|13960.47|13840.47|13959.67|13839.67|10
1645616050000|2022-02-23 11:34:10|13959.48|13839.48|13956.2|13836.2|13959.48|13839.48|13956.2|13836.2|10
1645616060000|2022-02-23 11:34:20|13955.62|13835.62|13954.42|13834.42|13955.62|13835.62|13954.37|13834.37|10
1645616070000|2022-02-23 11:34:30|13954.66|13834.66|13955.46|13835.46|13956.2|13836.2|13954.58|13834.58|9
1645616080000|2022-02-23 11:34:40|13955.45|13835.45|13956.29|13836.29|13956.29|13836.29|13954.9|13834.9|9
1645616090000|2022-02-23 11:34:50|13956.39|13836.39|13954.57|13834.57|13956.99|13836.99|13954.57|13834.57|10
1645616100000|2022-02-23 11:35:00|13954.71|13834.71|13954.65|13834.65|13955.65|13835.65|13954.65|13834.65|10
1645616110000|2022-02-23 11:35:10|13954.33|13834.33|13955.11|13835.11|13955.11|13835.11|13954.14|13834.14|10
1645616120000|2022-02-23 11:35:20|13954.41|13834.41|13954.72|13834.72|13955.09|13835.09|13954.41|13834.41|10
1645616130000|2022-02-23 11:35:30|13954.29|13834.29|13955.06|13835.06|13955.06|13835.06|13954.29|13834.29|10
1645616140000|2022-02-23 11:35:40|13955.03|13835.03|13954.83|13834.83|13955.03|13835.03|13954.49|13834.49|9
1645616150000|2022-02-23 11:35:50|13954.96|13834.96|13953.2|13833.2|13954.96|13834.96|13953.2|13833.2|9
1645616160000|2022-02-23 11:36:00|13953.44|13833.44|13954.77|13834.77|13954.77|13834.77|13953.44|13833.44|10
1645616170000|2022-02-23 11:36:10|13955.24|13835.24|13960.61|13840.61|13960.61|13840.61|13955.24|13835.24|10
1645616180000|2022-02-23 11:36:20|13960.67|13840.67|13960.86|13840.86|13962|13842|13960.67|13840.67|10
1645616190000|2022-02-23 11:36:30|13961.26|13841.26|13964.07|13844.07|13964.07|13844.07|13961.26|13841.26|10
1645616200000|2022-02-23 11:36:40|13964.18|13844.18|13968.33|13848.33|13968.33|13848.33|13964.18|13844.18|10
1645616210000|2022-02-23 11:36:50|13968.78|13848.78|13970.11|13850.11|13970.85|13850.85|13968.78|13848.78|10
1645616220000|2022-02-23 11:37:00|13970.35|13850.35|13970.71|13850.71|13970.96|13850.96|13970.24|13850.24|9
1645616230000|2022-02-23 11:37:10|13970.46|13850.46|13970.21|13850.21|13970.46|13850.46|13969.92|13849.92|9
1645616240000|2022-02-23 11:37:20|13970.07|13850.07|13970.74|13850.74|13970.74|13850.74|13969.88|13849.88|9
1645616250000|2022-02-23 11:37:30|13971.55|13851.55|13972.4|13852.4|13972.55|13852.55|13971.55|13851.55|8
1645616260000|2022-02-23 11:37:40|13972.52|13852.52|13970.75|13850.75|13972.79|13852.79|13970.75|13850.75|10
1645616270000|2022-02-23 11:37:50|13969.59|13849.59|13965.87|13845.87|13969.59|13849.59|13965.87|13845.87|10
1645616280000|2022-02-23 11:38:00|13965.2|13845.2|13962.41|13842.41|13965.2|13845.2|13962.41|13842.41|10
1645616290000|2022-02-23 11:38:10|13962.5|13842.5|13963.5|13843.5|13963.78|13843.78|13962.5|13842.5|9
1645616300000|2022-02-23 11:38:20|13963.41|13843.41|13961.54|13841.54|13963.41|13843.41|13961.54|13841.54|10
1645616310000|2022-02-23 11:38:30|13961.52|13841.52|13962.11|13842.11|13962.12|13842.12|13961.52|13841.52|10
1645616320000|2022-02-23 11:38:40|13962.14|13842.14|13963.06|13843.06|13963.68|13843.68|13962.14|13842.14|10
1645616330000|2022-02-23 11:38:50|13963.11|13843.11|13962.77|13842.77|13963.12|13843.12|13962.55|13842.55|8
1645616340000|2022-02-23 11:39:00|13962.74|13842.74|13961.88|13841.88|13963.02|13843.02|13961.88|13841.88|10
1645616350000|2022-02-23 11:39:10|13961.84|13841.84|13960.04|13840.04|13961.84|13841.84|13960.04|13840.04|9
1645616360000|2022-02-23 11:39:20|13960.89|13840.89|13960.32|13840.32|13960.89|13840.89|13959.22|13839.22|10
1645616370000|2022-02-23 11:39:30|13960.97|13840.97|13965.4|13845.4|13965.46|13845.46|13960.95|13840.95|10
1645616380000|2022-02-23 11:39:40|13966.31|13846.31|13969.05|13849.05|13969.05|13849.05|13966.31|13846.31|10
1645616390000|2022-02-23 11:39:50|13969.17|13849.17|13971.43|13851.43|13971.43|13851.43|13969.17|13849.17|10
1645616400000|2022-02-23 11:40:00|13971.58|13851.58|13971.94|13851.94|13972.6|13852.6|13971.47|13851.47|10
1645616410000|2022-02-23 11:40:10|13971.66|13851.66|13970.41|13850.41|13971.73|13851.73|13969.84|13849.84|10
1645616420000|2022-02-23 11:40:20|13970.44|13850.44|13971.11|13851.11|13971.26|13851.26|13970.44|13850.44|10
1645616430000|2022-02-23 11:40:30|13971.42|13851.42|13970.85|13850.85|13971.42|13851.42|13970.57|13850.57|10
1645616440000|2022-02-23 11:40:40|13970.69|13850.69|13974.83|13854.83|13974.83|13854.83|13970.67|13850.67|10
1645616450000|2022-02-23 11:40:50|13975.4|13855.4|13977.4|13857.4|13977.4|13857.4|13975.4|13855.4|8
1645616460000|2022-02-23 11:41:00|13977.47|13857.47|13979.89|13859.89|13979.89|13859.89|13977.41|13857.41|10
1645616470000|2022-02-23 11:41:10|13980.1|13860.1|13983.62|13863.62|13983.62|13863.62|13980.05|13860.05|10
1645616480000|2022-02-23 11:41:20|13983.71|13863.71|13988.17|13868.17|13988.17|13868.17|13983.71|13863.71|10
1645616490000|2022-02-23 11:41:30|13987.77|13867.77|13986.23|13866.23|13987.88|13867.88|13986|13866|10
1645616500000|2022-02-23 11:41:40|13986.14|13866.14|13984.87|13864.87|13986.34|13866.34|13984.87|13864.87|7
1645616510000|2022-02-23 11:41:50|13984.92|13864.92|13984.92|13864.92|13985.1|13865.1|13984.5|13864.5|10
1645616520000|2022-02-23 11:42:00|13984.84|13864.84|13984.61|13864.61|13984.85|13864.85|13984.11|13864.11|10
1645616530000|2022-02-23 11:42:10|13984.45|13864.45|13983.8|13863.8|13986.38|13866.38|13983.8|13863.8|10
1645616540000|2022-02-23 11:42:20|13983.32|13863.32|13981.13|13861.13|13983.46|13863.46|13981.03|13861.03|10
1645616550000|2022-02-23 11:42:30|13979.77|13859.77|13982.15|13862.15|13982.15|13862.15|13978.3|13858.3|10
1645616560000|2022-02-23 11:42:40|13982.41|13862.41|13985.88|13865.88|13985.88|13865.88|13981.95|13861.95|10
1645616570000|2022-02-23 11:42:50|13986.19|13866.19|13991.39|13871.39|13991.39|13871.39|13986.19|13866.19|10
1645616580000|2022-02-23 11:43:00|13991.56|13871.56|13991.91|13871.91|13991.91|13871.91|13991.18|13871.18|10
1645616590000|2022-02-23 11:43:10|13991.87|13871.87|13993.78|13873.78|13993.78|13873.78|13991.79|13871.79|10
1645616600000|2022-02-23 11:43:20|13993.66|13873.66|13994.36|13874.36|13994.43|13874.43|13993.66|13873.66|9
1645616610000|2022-02-23 11:43:30|13994.56|13874.56|13993.48|13873.48|13994.64|13874.64|13993.38|13873.38|10
1645616620000|2022-02-23 11:43:40|13993.65|13873.65|13993.93|13873.93|13994.15|13874.15|13993.46|13873.46|10
1645616630000|2022-02-23 11:43:50|13993.75|13873.75|13995.53|13875.53|13995.53|13875.53|13993.75|13873.75|10
1645616640000|2022-02-23 11:44:00|13995.89|13875.89|13996.77|13876.77|13997.81|13877.81|13995.7|13875.7|10
1645616650000|2022-02-23 11:44:10|13996.52|13876.52|13996.62|13876.62|13996.81|13876.81|13996.25|13876.25|9
1645616660000|2022-02-23 11:44:20|13996.92|13876.92|13994.8|13874.8|13996.92|13876.92|13994.8|13874.8|10
1645616670000|2022-02-23 11:44:30|13995.19|13875.19|13994.36|13874.36|13995.2|13875.2|13994.3|13874.3|10
1645616680000|2022-02-23 11:44:40|13993.4|13873.4|13991.38|13871.38|13993.4|13873.4|13991.32|13871.32|10
1645616690000|2022-02-23 11:44:50|13991.37|13871.37|13990.43|13870.43|13991.46|13871.46|13990.43|13870.43|10
1645616700000|2022-02-23 11:45:00|13990.97|13870.97|13992.63|13872.63|13992.63|13872.63|13990.97|13870.97|10
1645616710000|2022-02-23 11:45:10|13992.84|13872.84|13993.08|13873.08|13993.94|13873.94|13992.84|13872.84|10
1645616720000|2022-02-23 11:45:20|13992.34|13872.34|13989.41|13869.41|13992.34|13872.34|13989.32|13869.32|10
1645616730000|2022-02-23 11:45:30|13989.08|13869.08|13985.67|13865.67|13989.08|13869.08|13985.67|13865.67|10
1645616740000|2022-02-23 11:45:40|13985.98|13865.98|13984.47|13864.47|13986.53|13866.53|13984.35|13864.35|10
1645616750000|2022-02-23 11:45:50|13983.57|13863.57|13980.22|13860.22|13983.57|13863.57|13980.22|13860.22|10
1645616760000|2022-02-23 11:46:00|13980.19|13860.19|13980.02|13860.02|13980.19|13860.19|13978.81|13858.81|10
1645616770000|2022-02-23 11:46:10|13980.84|13860.84|13981.88|13861.88|13982.02|13862.02|13980.84|13860.84|10
1645616780000|2022-02-23 11:46:20|13981.81|13861.81|13980.47|13860.47|13981.81|13861.81|13980.44|13860.44|10
1645616790000|2022-02-23 11:46:30|13980.29|13860.29|13980.01|13860.01|13980.42|13860.42|13979.74|13859.74|10
1645616800000|2022-02-23 11:46:40|13979.82|13859.82|13976.22|13856.22|13979.82|13859.82|13976.22|13856.22|10
1645616810000|2022-02-23 11:46:50|13975.91|13855.91|13974.33|13854.33|13976.25|13856.25|13974.33|13854.33|10
1645616820000|2022-02-23 11:47:00|13974.22|13854.22|13973.69|13853.69|13974.24|13854.24|13973.69|13853.69|10
1645616830000|2022-02-23 11:47:10|13973.71|13853.71|13975.55|13855.55|13975.55|13855.55|13973.28|13853.28|10
1645616840000|2022-02-23 11:47:20|13975.83|13855.83|13974.62|13854.62|13977.3|13857.3|13974.62|13854.62|10
1645616850000|2022-02-23 11:47:30|13974.36|13854.36|13973.73|13853.73|13974.36|13854.36|13973.73|13853.73|10
1645616860000|2022-02-23 11:47:40|13973.68|13853.68|13972.44|13852.44|13973.68|13853.68|13972.44|13852.44|10
1645616870000|2022-02-23 11:47:50|13972.52|13852.52|13972.11|13852.11|13972.98|13852.98|13972.11|13852.11|9
1645616880000|2022-02-23 11:48:00|13971.49|13851.49|13969.07|13849.07|13971.49|13851.49|13969.07|13849.07|10
1645616890000|2022-02-23 11:48:10|13969.71|13849.71|13974.01|13854.01|13974.01|13854.01|13969.71|13849.71|10
1645616900000|2022-02-23 11:48:20|13973.97|13853.97|13973.93|13853.93|13974.8|13854.8|13973.93|13853.93|10
1645616910000|2022-02-23 11:48:30|13973.62|13853.62|13977.55|13857.55|13977.55|13857.55|13973.62|13853.62|10
1645616920000|2022-02-23 11:48:40|13980.35|13860.35|13984.97|13864.97|13984.97|13864.97|13980.35|13860.35|10
1645616930000|2022-02-23 11:48:50|13986.5|13866.5|13994.01|13874.01|13994.01|13874.01|13986.5|13866.5|10
1645616940000|2022-02-23 11:49:00|13998.13|13878.13|14001.69|13881.69|14001.69|13881.69|13998.13|13878.13|10
1645616950000|2022-02-23 11:49:10|14004.01|13884.01|14022.35|13902.35|14022.35|13902.35|14004.01|13884.01|10
1645616960000|2022-02-23 11:49:20|14026.5|13906.5|14026.65|13906.65|14033.96|13913.96|14026.5|13906.5|10
1645616970000|2022-02-23 11:49:30|14025.83|13905.83|14015.41|13895.41|14025.83|13905.83|14015.41|13895.41|10
1645616980000|2022-02-23 11:49:40|14012.17|13892.17|13996.79|13876.79|14012.17|13892.17|13996.71|13876.71|10
1645616990000|2022-02-23 11:49:50|13997.45|13877.45|13992.63|13872.63|13997.45|13877.45|13992.63|13872.63|10
1645617000000|2022-02-23 11:50:00|13992.27|13872.27|13984.85|13864.85|13992.27|13872.27|13984.85|13864.85|10
1645617010000|2022-02-23 11:50:10|13983.38|13863.38|13981.58|13861.58|13983.61|13863.61|13981.26|13861.26|10
1645617020000|2022-02-23 11:50:20|13981.6|13861.6|13977.44|13857.44|13981.6|13861.6|13977.44|13857.44|10
1645617030000|2022-02-23 11:50:30|13975.22|13855.22|13968.4|13848.4|13975.22|13855.22|13968.1|13848.1|10
1645617040000|2022-02-23 11:50:40|13968.86|13848.86|13969.95|13849.95|13970.69|13850.69|13968.15|13848.15|10
1645617050000|2022-02-23 11:50:50|13967.75|13847.75|13967.89|13847.89|13969.34|13849.34|13967.75|13847.75|10
1645617060000|2022-02-23 11:51:00|13967.87|13847.87|13963.13|13843.13|13968.32|13848.32|13963.13|13843.13|10
1645617070000|2022-02-23 11:51:10|13960.81|13840.81|13956.78|13836.78|13960.81|13840.81|13956.78|13836.78|10
1645617080000|2022-02-23 11:51:20|13956.43|13836.43|13953.21|13833.21|13956.43|13836.43|13952.75|13832.75|10
1645617090000|2022-02-23 11:51:30|13953.26|13833.26|13957.83|13837.83|13957.97|13837.97|13952.72|13832.72|10
1645617100000|2022-02-23 11:51:40|13960.06|13840.06|13959.81|13839.81|13960.3|13840.3|13958.57|13838.57|10
1645617110000|2022-02-23 11:51:50|13960.24|13840.24|13960.02|13840.02|13961.23|13841.23|13959.91|13839.91|9
1645617120000|2022-02-23 11:52:00|13959.17|13839.17|13960.47|13840.47|13960.47|13840.47|13957.9|13837.9|10
1645617130000|2022-02-23 11:52:10|13963.43|13843.43|13964.66|13844.66|13964.84|13844.84|13963.43|13843.43|10
1645617140000|2022-02-23 11:52:20|13964.82|13844.82|13965.03|13845.03|13965.39|13845.39|13963.83|13843.83|10
1645617150000|2022-02-23 11:52:30|13964.74|13844.74|13964.15|13844.15|13964.81|13844.81|13963.56|13843.56|10
1645617160000|2022-02-23 11:52:40|13963.63|13843.63|13962.46|13842.46|13963.63|13843.63|13962.46|13842.46|9
1645617170000|2022-02-23 11:52:50|13962.71|13842.71|13963.26|13843.26|13963.96|13843.96|13962.32|13842.32|9
1645617180000|2022-02-23 11:53:00|13963.31|13843.31|13962.57|13842.57|13964|13844|13962.56|13842.56|10
1645617190000|2022-02-23 11:53:10|13962.89|13842.89|13961.69|13841.69|13963.01|13843.01|13961.62|13841.62|10
1645617200000|2022-02-23 11:53:20|13961.84|13841.84|13962.5|13842.5|13962.55|13842.55|13961.53|13841.53|9
1645617210000|2022-02-23 11:53:30|13962.6|13842.6|13961.96|13841.96|13962.68|13842.68|13961.51|13841.51|9
1645617220000|2022-02-23 11:53:40|13961.43|13841.43|13961.21|13841.21|13961.43|13841.43|13960.84|13840.84|10
1645617230000|2022-02-23 11:53:50|13961.45|13841.45|13960.17|13840.17|13961.67|13841.67|13960.17|13840.17|10
1645617240000|2022-02-23 11:54:00|13960.57|13840.57|13954.37|13834.37|13960.57|13840.57|13954.37|13834.37|10
1645617250000|2022-02-23 11:54:10|13953.78|13833.78|13951.2|13831.2|13953.78|13833.78|13951.12|13831.12|10
1645617260000|2022-02-23 11:54:20|13949.89|13829.89|13949.58|13829.58|13949.89|13829.89|13948.75|13828.75|10
1645617270000|2022-02-23 11:54:30|13949.45|13829.45|13949.24|13829.24|13949.45|13829.45|13948.87|13828.87|10
1645617280000|2022-02-23 11:54:40|13948.97|13828.97|13945.01|13825.01|13948.97|13828.97|13945.01|13825.01|10
1645617290000|2022-02-23 11:54:50|13946.32|13826.32|13942.02|13822.02|13946.32|13826.32|13942.02|13822.02|10
1645617300000|2022-02-23 11:55:00|13941.99|13821.99|13940.04|13820.04|13941.99|13821.99|13940.04|13820.04|10
1645617310000|2022-02-23 11:55:10|13940.5|13820.5|13940.65|13820.65|13941.35|13821.35|13940.05|13820.05|10
1645617320000|2022-02-23 11:55:20|13940.92|13820.92|13942.55|13822.55|13942.55|13822.55|13940.92|13820.92|10
1645617330000|2022-02-23 11:55:30|13942.68|13822.68|13938.92|13818.92|13943.01|13823.01|13938.87|13818.87|10
1645617340000|2022-02-23 11:55:40|13938.9|13818.9|13935.01|13815.01|13938.9|13818.9|13934.84|13814.84|10
1645617350000|2022-02-23 11:55:50|13933.52|13813.52|13929|13809|13933.52|13813.52|13928.13|13808.13|10
1645617360000|2022-02-23 11:56:00|13928.71|13808.71|13926.87|13806.87|13928.71|13808.71|13926.87|13806.87|10
1645617370000|2022-02-23 11:56:10|13926.99|13806.99|13926.87|13806.87|13927.17|13807.17|13926.15|13806.15|10
1645617380000|2022-02-23 11:56:20|13927.03|13807.03|13929.83|13809.83|13929.83|13809.83|13927.03|13807.03|10
1645617390000|2022-02-23 11:56:30|13929.88|13809.88|13929.96|13809.96|13930.26|13810.26|13929.45|13809.45|10
1645617400000|2022-02-23 11:56:40|13930.16|13810.16|13928.92|13808.92|13931|13811|13928.92|13808.92|10
1645617410000|2022-02-23 11:56:50|13929.2|13809.2|13931.26|13811.26|13931.37|13811.37|13928.87|13808.87|10
1645617420000|2022-02-23 11:57:00|13931.11|13811.11|13929.85|13809.85|13932.05|13812.05|13929.85|13809.85|10
1645617430000|2022-02-23 11:57:10|13929.45|13809.45|13922|13802|13929.45|13809.45|13922|13802|10
1645617440000|2022-02-23 11:57:20|13920.64|13800.64|13921.74|13801.74|13921.82|13801.82|13918.72|13798.72|10
1645617450000|2022-02-23 11:57:30|13922.88|13802.88|13925.09|13805.09|13925.59|13805.59|13922.88|13802.88|10
1645617460000|2022-02-23 11:57:40|13924.8|13804.8|13923.55|13803.55|13924.8|13804.8|13923.16|13803.16|10
1645617470000|2022-02-23 11:57:50|13924.03|13804.03|13926.32|13806.32|13926.32|13806.32|13924.03|13804.03|10
1645617480000|2022-02-23 11:58:00|13926.37|13806.37|13927.22|13807.22|13927.22|13807.22|13925.88|13805.88|10
1645617490000|2022-02-23 11:58:10|13927.21|13807.21|13928.15|13808.15|13928.15|13808.15|13927.05|13807.05|10
1645617500000|2022-02-23 11:58:20|13928.09|13808.09|13926.59|13806.59|13928.36|13808.36|13926.59|13806.59|10
1645617510000|2022-02-23 11:58:30|13926.54|13806.54|13924.17|13804.17|13926.54|13806.54|13924.17|13804.17|10
1645617520000|2022-02-23 11:58:40|13924.03|13804.03|13919.36|13799.36|13924.03|13804.03|13919.36|13799.36|10
1645617530000|2022-02-23 11:58:50|13919.58|13799.58|13919.02|13799.02|13920.42|13800.42|13919.02|13799.02|10
1645617540000|2022-02-23 11:59:00|13918.27|13798.27|13919.06|13799.06|13919.06|13799.06|13917.43|13797.43|10
1645617550000|2022-02-23 11:59:10|13920.12|13800.12|13924.09|13804.09|13924.09|13804.09|13920.12|13800.12|10
1645617560000|2022-02-23 11:59:20|13923.85|13803.85|13925.07|13805.07|13926.36|13806.36|13923.85|13803.85|10
1645617570000|2022-02-23 11:59:30|13925.63|13805.63|13925.8|13805.8|13925.8|13805.8|13925.22|13805.22|10
1645617580000|2022-02-23 11:59:40|13926.55|13806.55|13928.55|13808.55|13928.55|13808.55|13926.55|13806.55|10
1645617590000|2022-02-23 11:59:50|13928.38|13808.38|13927.04|13807.04|13928.42|13808.42|13926.99|13806.99|8
1645617600000|2022-02-23 12:00:00|13926.89|13806.89|13926.08|13806.08|13927.06|13807.06|13926.08|13806.08|9
1645617610000|2022-02-23 12:00:10|13926.03|13806.03|13925.31|13805.31|13926.03|13806.03|13925.01|13805.01|10
1645617620000|2022-02-23 12:00:20|13925.5|13805.5|13928.18|13808.18|13928.18|13808.18|13925.5|13805.5|10
1645617630000|2022-02-23 12:00:30|13928.32|13808.32|13927.81|13807.81|13928.32|13808.32|13927.56|13807.56|10
1645617640000|2022-02-23 12:00:40|13928.01|13808.01|13930.03|13810.03|13930.03|13810.03|13928.01|13808.01|10
1645617650000|2022-02-23 12:00:50|13929.93|13809.93|13934.74|13814.74|13934.74|13814.74|13929.93|13809.93|10
1645617660000|2022-02-23 12:01:00|13934.78|13814.78|13936.8|13816.8|13937.06|13817.06|13934.78|13814.78|10
1645617670000|2022-02-23 12:01:10|13936.65|13816.65|13937.49|13817.49|13937.49|13817.49|13936.32|13816.32|10
1645617680000|2022-02-23 12:01:20|13937.21|13817.21|13935.02|13815.02|13937.44|13817.44|13934.96|13814.96|10
1645617690000|2022-02-23 12:01:30|13934.74|13814.74|13931.53|13811.53|13934.74|13814.74|13931.4|13811.4|10
1645617700000|2022-02-23 12:01:40|13931.48|13811.48|13931.48|13811.48|13932.12|13812.12|13931.48|13811.48|10
1645617710000|2022-02-23 12:01:50|13931.67|13811.67|13929.27|13809.27|13931.67|13811.67|13929.27|13809.27|10
1645617720000|2022-02-23 12:02:00|13929.28|13809.28|13927.52|13807.52|13929.28|13809.28|13927.37|13807.37|9
1645617730000|2022-02-23 12:02:10|13928.09|13808.09|13925.91|13805.91|13928.09|13808.09|13925.89|13805.89|10
1645617740000|2022-02-23 12:02:20|13926.06|13806.06|13926.75|13806.75|13926.75|13806.75|13925.81|13805.81|9
1645617750000|2022-02-23 12:02:30|13925.76|13805.76|13926.67|13806.67|13926.67|13806.67|13925.76|13805.76|9
1645617760000|2022-02-23 12:02:40|13926.55|13806.55|13928.45|13808.45|13928.45|13808.45|13926.55|13806.55|10
1645617770000|2022-02-23 12:02:50|13928.21|13808.21|13928.17|13808.17|13928.71|13808.71|13927.91|13807.91|10
1645617780000|2022-02-23 12:03:00|13928.29|13808.29|13926.17|13806.17|13928.43|13808.43|13926.17|13806.17|9
1645617790000|2022-02-23 12:03:10|13925.92|13805.92|13922|13802|13925.92|13805.92|13922|13802|10
1645617800000|2022-02-23 12:03:20|13922.29|13802.29|13921.5|13801.5|13922.33|13802.33|13921.5|13801.5|10
1645617810000|2022-02-23 12:03:30|13921.7|13801.7|13919.92|13799.92|13921.73|13801.73|13919.92|13799.92|10
1645617820000|2022-02-23 12:03:40|13919.45|13799.45|13919.02|13799.02|13919.45|13799.45|13917.86|13797.86|10
1645617830000|2022-02-23 12:03:50|13919.06|13799.06|13918.52|13798.52|13919.27|13799.27|13918.52|13798.52|9
1645617840000|2022-02-23 12:04:00|13918.3|13798.3|13920.89|13800.89|13920.89|13800.89|13918.29|13798.29|10
1645617850000|2022-02-23 12:04:10|13920.98|13800.98|13922.92|13802.92|13922.97|13802.97|13920.4|13800.4|10
1645617860000|2022-02-23 12:04:20|13923.56|13803.56|13924.49|13804.49|13924.58|13804.58|13923.37|13803.37|10
1645617870000|2022-02-23 12:04:30|13924.39|13804.39|13927.97|13807.97|13928.29|13808.29|13924.39|13804.39|10
1645617880000|2022-02-23 12:04:40|13928.07|13808.07|13928.68|13808.68|13928.95|13808.95|13928.07|13808.07|9
1645617890000|2022-02-23 12:04:50|13928.18|13808.18|13926.9|13806.9|13928.18|13808.18|13926.89|13806.89|9
1645617900000|2022-02-23 12:05:00|13927.01|13807.01|13929.38|13809.38|13929.38|13809.38|13927.01|13807.01|10
1645617910000|2022-02-23 12:05:10|13929.71|13809.71|13929.55|13809.55|13930.3|13810.3|13929.55|13809.55|9
1645617920000|2022-02-23 12:05:20|13929.51|13809.51|13928.99|13808.99|13930.18|13810.18|13927.73|13807.73|10
1645617930000|2022-02-23 12:05:30|13929.1|13809.1|13929.6|13809.6|13929.69|13809.69|13929.1|13809.1|10
1645617940000|2022-02-23 12:05:40|13929.56|13809.56|13930.32|13810.32|13930.32|13810.32|13929.56|13809.56|10
1645617950000|2022-02-23 12:05:50|13931.17|13811.17|13932.33|13812.33|13932.55|13812.55|13931.17|13811.17|9
1645617960000|2022-02-23 12:06:00|13932.46|13812.46|13932|13812|13932.46|13812.46|13931.69|13811.69|10
1645617970000|2022-02-23 12:06:10|13932.02|13812.02|13933.44|13813.44|13933.44|13813.44|13932.02|13812.02|10
1645617980000|2022-02-23 12:06:20|13933.39|13813.39|13934.96|13814.96|13934.96|13814.96|13933.39|13813.39|9
1645617990000|2022-02-23 12:06:30|13935.83|13815.83|13937.84|13817.84|13937.95|13817.95|13935.83|13815.83|10
1645618000000|2022-02-23 12:06:40|13938.44|13818.44|13938.99|13818.99|13939.83|13819.83|13938.13|13818.13|10
1645618010000|2022-02-23 12:06:50|13938.89|13818.89|13940.32|13820.32|13941.2|13821.2|13938.88|13818.88|10
1645618020000|2022-02-23 12:07:00|13940.59|13820.59|13944.62|13824.62|13944.62|13824.62|13940.59|13820.59|10
1645618030000|2022-02-23 12:07:10|13945.15|13825.15|13949.44|13829.44|13949.82|13829.82|13945.15|13825.15|9
1645618040000|2022-02-23 12:07:20|13949.05|13829.05|13948.4|13828.4|13949.18|13829.18|13948.32|13828.32|10
1645618050000|2022-02-23 12:07:30|13948.21|13828.21|13948.35|13828.35|13948.51|13828.51|13948.14|13828.14|10
1645618060000|2022-02-23 12:07:40|13948.22|13828.22|13949.59|13829.59|13949.67|13829.67|13948.22|13828.22|9
1645618070000|2022-02-23 12:07:50|13949.54|13829.54|13950.46|13830.46|13950.48|13830.48|13949.54|13829.54|10
1645618080000|2022-02-23 12:08:00|13950.5|13830.5|13948.99|13828.99|13950.56|13830.56|13948.97|13828.97|10
1645618090000|2022-02-23 12:08:10|13948.94|13828.94|13951.65|13831.65|13952.03|13832.03|13948.94|13828.94|10
1645618100000|2022-02-23 12:08:20|13951.98|13831.98|13950.19|13830.19|13951.98|13831.98|13950.19|13830.19|10
1645618110000|2022-02-23 12:08:30|13950.77|13830.77|13949.84|13829.84|13950.92|13830.92|13948.57|13828.57|10
1645618120000|2022-02-23 12:08:40|13949.39|13829.39|13950.04|13830.04|13950.04|13830.04|13949.11|13829.11|10
1645618130000|2022-02-23 12:08:50|13950.1|13830.1|13949.38|13829.38|13950.1|13830.1|13949.21|13829.21|10
1645618140000|2022-02-23 12:09:00|13949.22|13829.22|13949.31|13829.31|13949.51|13829.51|13948.78|13828.78|10
1645618150000|2022-02-23 12:09:10|13948.79|13828.79|13949.85|13829.85|13949.85|13829.85|13948.78|13828.78|10
1645618160000|2022-02-23 12:09:20|13949.87|13829.87|13949.42|13829.42|13949.87|13829.87|13949.06|13829.06|10
1645618170000|2022-02-23 12:09:30|13949.31|13829.31|13949.09|13829.09|13949.76|13829.76|13949.09|13829.09|9
1645618180000|2022-02-23 12:09:40|13949.32|13829.32|13949.31|13829.31|13949.54|13829.54|13949.01|13829.01|10
1645618190000|2022-02-23 12:09:50|13949.32|13829.32|13950.08|13830.08|13950.57|13830.57|13949.32|13829.32|10
1645618200000|2022-02-23 12:10:00|13950.34|13830.34|13951.44|13831.44|13951.44|13831.44|13950.17|13830.17|10
1645618210000|2022-02-23 12:10:10|13951.03|13831.03|13952.26|13832.26|13952.45|13832.45|13951.03|13831.03|10
1645618220000|2022-02-23 12:10:20|13952.36|13832.36|13949.89|13829.89|13952.43|13832.43|13949.89|13829.89|10
1645618230000|2022-02-23 12:10:30|13949.79|13829.79|13947.47|13827.47|13949.79|13829.79|13947.47|13827.47|9
1645618240000|2022-02-23 12:10:40|13947.38|13827.38|13945.95|13825.95|13947.38|13827.38|13945.76|13825.76|9
1645618250000|2022-02-23 12:10:50|13945.66|13825.66|13940.92|13820.92|13945.66|13825.66|13940.92|13820.92|10
1645618260000|2022-02-23 12:11:00|13940.06|13820.06|13937.24|13817.24|13940.06|13820.06|13936.73|13816.73|10
1645618270000|2022-02-23 12:11:10|13937.15|13817.15|13938.72|13818.72|13938.72|13818.72|13936.86|13816.86|10
1645618280000|2022-02-23 12:11:20|13939.06|13819.06|13939.54|13819.54|13939.7|13819.7|13938.88|13818.88|10
1645618290000|2022-02-23 12:11:30|13939.64|13819.64|13938.98|13818.98|13940.52|13820.52|13938.98|13818.98|9
1645618300000|2022-02-23 12:11:40|13938.94|13818.94|13936.64|13816.64|13938.94|13818.94|13936.64|13816.64|10
1645618310000|2022-02-23 12:11:50|13936.5|13816.5|13935.7|13815.7|13936.5|13816.5|13935.6|13815.6|10
1645618320000|2022-02-23 12:12:00|13935.26|13815.26|13935.04|13815.04|13935.45|13815.45|13935.01|13815.01|7
1645618330000|2022-02-23 12:12:10|13934.94|13814.94|13933.98|13813.98|13935.02|13815.02|13933.72|13813.72|10
1645618340000|2022-02-23 12:12:20|13934.07|13814.07|13934.65|13814.65|13935.35|13815.35|13934.06|13814.06|9
1645618350000|2022-02-23 12:12:30|13934.51|13814.51|13928.09|13808.09|13934.51|13814.51|13928.09|13808.09|10
1645618360000|2022-02-23 12:12:40|13927.92|13807.92|13927.23|13807.23|13927.96|13807.96|13927.16|13807.16|10
1645618370000|2022-02-23 12:12:50|13927.01|13807.01|13924.3|13804.3|13927.01|13807.01|13924.3|13804.3|10
1645618380000|2022-02-23 12:13:00|13924.16|13804.16|13923.76|13803.76|13924.16|13804.16|13922.87|13802.87|8
1645618390000|2022-02-23 12:13:10|13924.28|13804.28|13925.97|13805.97|13925.97|13805.97|13924.28|13804.28|10
1645618400000|2022-02-23 12:13:20|13926.15|13806.15|13926.2|13806.2|13926.47|13806.47|13925.95|13805.95|10
1645618410000|2022-02-23 12:13:30|13926.33|13806.33|13924.96|13804.96|13926.33|13806.33|13924.93|13804.93|9
1645618420000|2022-02-23 12:13:40|13925|13805|13925.49|13805.49|13925.55|13805.55|13925|13805|10
1645618430000|2022-02-23 12:13:50|13925.61|13805.61|13926.18|13806.18|13926.18|13806.18|13925.32|13805.32|10
1645618440000|2022-02-23 12:14:00|13926.16|13806.16|13927.56|13807.56|13927.91|13807.91|13926.1|13806.1|10
1645618450000|2022-02-23 12:14:10|13927.1|13807.1|13926.05|13806.05|13927.1|13807.1|13925.89|13805.89|10
1645618460000|2022-02-23 12:14:20|13925.69|13805.69|13925.33|13805.33|13925.69|13805.69|13925.09|13805.09|9
1645618470000|2022-02-23 12:14:30|13925.61|13805.61|13928.28|13808.28|13928.28|13808.28|13925.32|13805.32|10
1645618480000|2022-02-23 12:14:40|13928.94|13808.94|13932.43|13812.43|13932.43|13812.43|13928.94|13808.94|10
1645618490000|2022-02-23 12:14:50|13932.51|13812.51|13933.63|13813.63|13933.79|13813.79|13932.35|13812.35|10
1645618500000|2022-02-23 12:15:00|13933.87|13813.87|13935.45|13815.45|13935.45|13815.45|13933.87|13813.87|10
1645618510000|2022-02-23 12:15:10|13935.9|13815.9|13937.88|13817.88|13937.88|13817.88|13935.9|13815.9|10
1645618520000|2022-02-23 12:15:20|13937.63|13817.63|13939.39|13819.39|13939.39|13819.39|13937.43|13817.43|10
1645618530000|2022-02-23 12:15:30|13939.25|13819.25|13941.26|13821.26|13941.26|13821.26|13939.25|13819.25|10
1645618540000|2022-02-23 12:15:40|13941.48|13821.48|13942.55|13822.55|13942.55|13822.55|13941.47|13821.47|10
1645618550000|2022-02-23 12:15:50|13942.87|13822.87|13943.34|13823.34|13944.17|13824.17|13942.87|13822.87|10
1645618560000|2022-02-23 12:16:00|13943.17|13823.17|13941.85|13821.85|13943.17|13823.17|13941.37|13821.37|10
1645618570000|2022-02-23 12:16:10|13942.01|13822.01|13940.35|13820.35|13942.01|13822.01|13940.35|13820.35|10
1645618580000|2022-02-23 12:16:20|13940.12|13820.12|13940.28|13820.28|13940.69|13820.69|13940.12|13820.12|10
1645618590000|2022-02-23 12:16:30|13940.5|13820.5|13939.85|13819.85|13941.01|13821.01|13939.66|13819.66|10
1645618600000|2022-02-23 12:16:40|13939.67|13819.67|13940.25|13820.25|13940.26|13820.26|13939.37|13819.37|9
1645618610000|2022-02-23 12:16:50|13940.38|13820.38|13940.88|13820.88|13940.88|13820.88|13940.27|13820.27|9
1645618620000|2022-02-23 12:17:00|13940.87|13820.87|13944.25|13824.25|13944.25|13824.25|13940.77|13820.77|10
1645618630000|2022-02-23 12:17:10|13944.08|13824.08|13943.86|13823.86|13944.22|13824.22|13943.62|13823.62|10
1645618640000|2022-02-23 12:17:20|13944.54|13824.54|13942.25|13822.25|13944.54|13824.54|13942.25|13822.25|10
1645618650000|2022-02-23 12:17:30|13942.3|13822.3|13942.9|13822.9|13942.9|13822.9|13941.51|13821.51|10
1645618660000|2022-02-23 12:17:40|13942.77|13822.77|13945.4|13825.4|13945.4|13825.4|13942.77|13822.77|10
1645618670000|2022-02-23 12:17:50|13945.28|13825.28|13948.87|13828.87|13948.87|13828.87|13945.28|13825.28|10
1645618680000|2022-02-23 12:18:00|13949.94|13829.94|13953|13833|13953|13833|13949.78|13829.78|10
1645618690000|2022-02-23 12:18:10|13953.41|13833.41|13956.62|13836.62|13956.62|13836.62|13953.41|13833.41|10
1645618700000|2022-02-23 12:18:20|13956.57|13836.57|13958.42|13838.42|13958.42|13838.42|13956.57|13836.57|9
1645618710000|2022-02-23 12:18:30|13958.81|13838.81|13961.28|13841.28|13961.58|13841.58|13958.81|13838.81|10
1645618720000|2022-02-23 12:18:40|13961.53|13841.53|13958.73|13838.73|13961.53|13841.53|13958.61|13838.61|10
1645618730000|2022-02-23 12:18:50|13958.41|13838.41|13953.81|13833.81|13958.47|13838.47|13953.81|13833.81|10
1645618740000|2022-02-23 12:19:00|13953.94|13833.94|13952.33|13832.33|13953.94|13833.94|13952.33|13832.33|9
1645618750000|2022-02-23 12:19:10|13952.25|13832.25|13952.53|13832.53|13952.75|13832.75|13951.94|13831.94|10
1645618760000|2022-02-23 12:19:20|13952.48|13832.48|13952.29|13832.29|13952.68|13832.68|13951.97|13831.97|10
1645618770000|2022-02-23 12:19:30|13952.42|13832.42|13954.41|13834.41|13954.41|13834.41|13952.42|13832.42|10
1645618780000|2022-02-23 12:19:40|13954.25|13834.25|13955.47|13835.47|13955.54|13835.54|13954.25|13834.25|9
1645618790000|2022-02-23 12:19:50|13955.53|13835.53|13955.35|13835.35|13955.91|13835.91|13955.31|13835.31|10
1645618800000|2022-02-23 12:20:00|13954.99|13834.99|13955.81|13835.81|13955.81|13835.81|13954.57|13834.57|10
1645618810000|2022-02-23 12:20:10|13956.23|13836.23|13958.52|13838.52|13958.52|13838.52|13956.23|13836.23|10
1645618820000|2022-02-23 12:20:20|13960.21|13840.21|13960.04|13840.04|13960.59|13840.59|13960.04|13840.04|10
1645618830000|2022-02-23 12:20:30|13959.67|13839.67|13960.39|13840.39|13960.39|13840.39|13959.36|13839.36|9
1645618840000|2022-02-23 12:20:40|13960.08|13840.08|13959.31|13839.31|13960.08|13840.08|13959.31|13839.31|9
1645618850000|2022-02-23 12:20:50|13958.92|13838.92|13958.24|13838.24|13958.92|13838.92|13957.77|13837.77|10
1645618860000|2022-02-23 12:21:00|13958.29|13838.29|13955.93|13835.93|13958.29|13838.29|13955.93|13835.93|7
1645618870000|2022-02-23 12:21:10|13955.97|13835.97|13954.9|13834.9|13955.97|13835.97|13954.9|13834.9|9
1645618880000|2022-02-23 12:21:20|13954.79|13834.79|13955.04|13835.04|13955.04|13835.04|13954.4|13834.4|9
1645618890000|2022-02-23 12:21:30|13954.92|13834.92|13955.53|13835.53|13955.53|13835.53|13954.19|13834.19|10
1645618900000|2022-02-23 12:21:40|13955.72|13835.72|13961.41|13841.41|13961.41|13841.41|13955.71|13835.71|10
1645618910000|2022-02-23 12:21:50|13961.36|13841.36|13963.74|13843.74|13964.06|13844.06|13961.36|13841.36|9
1645618920000|2022-02-23 12:22:00|13963.42|13843.42|13964.64|13844.64|13964.64|13844.64|13963.42|13843.42|10
1645618930000|2022-02-23 12:22:10|13964.53|13844.53|13968.55|13848.55|13968.73|13848.73|13964.53|13844.53|10
1645618940000|2022-02-23 12:22:20|13968.69|13848.69|13969.01|13849.01|13969.62|13849.62|13968.69|13848.69|9
1645618950000|2022-02-23 12:22:30|13969.41|13849.41|13969.81|13849.81|13969.81|13849.81|13968.99|13848.99|10
1645618960000|2022-02-23 12:22:40|13969.62|13849.62|13970.52|13850.52|13970.52|13850.52|13969.2|13849.2|10
1645618970000|2022-02-23 12:22:50|13971.76|13851.76|13974.01|13854.01|13974.01|13854.01|13971.76|13851.76|9
1645618980000|2022-02-23 12:23:00|13974.28|13854.28|13975.49|13855.49|13975.51|13855.51|13974.08|13854.08|10
1645618990000|2022-02-23 12:23:10|13974.77|13854.77|13976.29|13856.29|13977.12|13857.12|13974.77|13854.77|10
1645619000000|2022-02-23 12:23:20|13976.05|13856.05|13978.6|13858.6|13978.82|13858.82|13975.94|13855.94|10
1645619010000|2022-02-23 12:23:30|13979.72|13859.72|13979.83|13859.83|13980.48|13860.48|13979.72|13859.72|10
1645619020000|2022-02-23 12:23:40|13979.69|13859.69|13978.68|13858.68|13980.6|13860.6|13978.67|13858.67|10
1645619030000|2022-02-23 12:23:50|13978.42|13858.42|13974.53|13854.53|13978.42|13858.42|13974.53|13854.53|9
1645619040000|2022-02-23 12:24:00|13974.52|13854.52|13974.39|13854.39|13974.69|13854.69|13973.5|13853.5|8
1645619050000|2022-02-23 12:24:10|13974.55|13854.55|13974.06|13854.06|13974.57|13854.57|13974.06|13854.06|10
1645619060000|2022-02-23 12:24:20|13974.25|13854.25|13973.83|13853.83|13974.3|13854.3|13973.73|13853.73|10
1645619070000|2022-02-23 12:24:30|13973.74|13853.74|13972.5|13852.5|13973.74|13853.74|13972.47|13852.47|10
1645619080000|2022-02-23 12:24:40|13972.15|13852.15|13973.5|13853.5|13973.5|13853.5|13972.09|13852.09|10
1645619090000|2022-02-23 12:24:50|13973.63|13853.63|13975.06|13855.06|13975.06|13855.06|13973.47|13853.47|10
1645619100000|2022-02-23 12:25:00|13975.09|13855.09|13976|13856|13976.26|13856.26|13975.09|13855.09|10
1645619110000|2022-02-23 12:25:10|13976.14|13856.14|13977.67|13857.67|13977.67|13857.67|13976.14|13856.14|10
1645619120000|2022-02-23 12:25:20|13978.07|13858.07|13976.81|13856.81|13978.22|13858.22|13976.81|13856.81|10
1645619130000|2022-02-23 12:25:30|13976.21|13856.21|13972.13|13852.13|13976.21|13856.21|13972.13|13852.13|10
1645619140000|2022-02-23 12:25:40|13972.07|13852.07|13971.67|13851.67|13972.28|13852.28|13971.43|13851.43|9
1645619150000|2022-02-23 12:25:50|13971.43|13851.43|13969.7|13849.7|13971.43|13851.43|13969.52|13849.52|10
1645619160000|2022-02-23 12:26:00|13969.94|13849.94|13972.25|13852.25|13972.25|13852.25|13969.94|13849.94|10
1645619170000|2022-02-23 12:26:10|13972.67|13852.67|13975.24|13855.24|13975.24|13855.24|13972.67|13852.67|10
1645619180000|2022-02-23 12:26:20|13975.34|13855.34|13978.18|13858.18|13978.18|13858.18|13975.34|13855.34|10
1645619190000|2022-02-23 12:26:30|13978.36|13858.36|13978.96|13858.96|13979.8|13859.8|13978.33|13858.33|10
1645619200000|2022-02-23 12:26:40|13979.09|13859.09|13978.53|13858.53|13979.4|13859.4|13978.53|13858.53|10
1645619210000|2022-02-23 12:26:50|13978.23|13858.23|13977.07|13857.07|13978.23|13858.23|13977.07|13857.07|10
1645619220000|2022-02-23 12:27:00|13976.95|13856.95|13976.41|13856.41|13977.63|13857.63|13976.41|13856.41|10
1645619230000|2022-02-23 12:27:10|13976.53|13856.53|13973.74|13853.74|13976.53|13856.53|13973.74|13853.74|9
1645619240000|2022-02-23 12:27:20|13974.04|13854.04|13976.95|13856.95|13977|13857|13974.04|13854.04|10
1645619250000|2022-02-23 12:27:30|13976.93|13856.93|13976.19|13856.19|13976.93|13856.93|13975.47|13855.47|10
1645619260000|2022-02-23 12:27:40|13976.31|13856.31|13975.42|13855.42|13976.31|13856.31|13975.36|13855.36|10
1645619270000|2022-02-23 12:27:50|13974.77|13854.77|13974.4|13854.4|13974.91|13854.91|13974.4|13854.4|9
1645619280000|2022-02-23 12:28:00|13974.33|13854.33|13975.13|13855.13|13975.33|13855.33|13974.33|13854.33|10
1645619290000|2022-02-23 12:28:10|13975.12|13855.12|13974.45|13854.45|13975.12|13855.12|13973.92|13853.92|8
1645619300000|2022-02-23 12:28:20|13974.71|13854.71|13975.11|13855.11|13975.33|13855.33|13974.69|13854.69|9
1645619310000|2022-02-23 12:28:30|13975.44|13855.44|13976.72|13856.72|13976.87|13856.87|13975.43|13855.43|10
1645619320000|2022-02-23 12:28:40|13976.56|13856.56|13974.34|13854.34|13976.88|13856.88|13974.34|13854.34|10
1645619330000|2022-02-23 12:28:50|13974.33|13854.33|13973.93|13853.93|13974.33|13854.33|13973.29|13853.29|10
1645619340000|2022-02-23 12:29:00|13973.7|13853.7|13971.49|13851.49|13973.7|13853.7|13971.45|13851.45|9
1645619350000|2022-02-23 12:29:10|13971.76|13851.76|13971.66|13851.66|13972.13|13852.13|13971.63|13851.63|10
1645619360000|2022-02-23 12:29:20|13971.88|13851.88|13972.63|13852.63|13972.69|13852.69|13971.43|13851.43|10
1645619370000|2022-02-23 12:29:30|13972.54|13852.54|13971.58|13851.58|13972.6|13852.6|13971.58|13851.58|8
1645619380000|2022-02-23 12:29:40|13971.73|13851.73|13972.51|13852.51|13973.48|13853.48|13971.73|13851.73|10
1645619390000|2022-02-23 12:29:50|13972.37|13852.37|13972.62|13852.62|13972.8|13852.8|13972.09|13852.09|10
1645619400000|2022-02-23 12:30:00|13972.9|13852.9|13973.1|13853.1|13973.5|13853.5|13972.9|13852.9|10
1645619410000|2022-02-23 12:30:10|13973.17|13853.17|13977.6|13857.6|13977.6|13857.6|13973.17|13853.17|9
1645619420000|2022-02-23 12:30:20|13977.57|13857.57|13979.43|13859.43|13979.71|13859.71|13977.57|13857.57|10
1645619430000|2022-02-23 12:30:30|13979.4|13859.4|13976.02|13856.02|13979.4|13859.4|13976.02|13856.02|9
1645619440000|2022-02-23 12:30:40|13976.18|13856.18|13974.55|13854.55|13976.18|13856.18|13974.44|13854.44|9
1645619450000|2022-02-23 12:30:50|13974.24|13854.24|13969.29|13849.29|13974.24|13854.24|13969.29|13849.29|10
1645619460000|2022-02-23 12:31:00|13968.59|13848.59|13964.89|13844.89|13968.59|13848.59|13964.89|13844.89|10
1645619470000|2022-02-23 12:31:10|13964.94|13844.94|13964.54|13844.54|13965.46|13845.46|13964.18|13844.18|10
1645619480000|2022-02-23 12:31:20|13964.58|13844.58|13965.32|13845.32|13965.65|13845.65|13964.48|13844.48|10
1645619490000|2022-02-23 12:31:30|13965.26|13845.26|13966.59|13846.59|13966.59|13846.59|13965.26|13845.26|10
1645619500000|2022-02-23 12:31:40|13966.38|13846.38|13964.76|13844.76|13966.38|13846.38|13964.76|13844.76|9
1645619510000|2022-02-23 12:31:50|13964.13|13844.13|13963.02|13843.02|13964.13|13844.13|13963.01|13843.01|10
1645619520000|2022-02-23 12:32:00|13962.91|13842.91|13962.97|13842.97|13962.97|13842.97|13961.51|13841.51|10
1645619530000|2022-02-23 12:32:10|13963.07|13843.07|13965.01|13845.01|13965.1|13845.1|13963.07|13843.07|10
1645619540000|2022-02-23 12:32:20|13965.28|13845.28|13967.6|13847.6|13967.6|13847.6|13965.28|13845.28|10
1645619550000|2022-02-23 12:32:30|13967.73|13847.73|13968.41|13848.41|13968.52|13848.52|13967.73|13847.73|10
1645619560000|2022-02-23 12:32:40|13968.52|13848.52|13969.25|13849.25|13969.25|13849.25|13968.51|13848.51|8
1645619570000|2022-02-23 12:32:50|13969.27|13849.27|13970.19|13850.19|13970.19|13850.19|13969.09|13849.09|8
1645619580000|2022-02-23 12:33:00|13972.04|13852.04|13980.81|13860.81|13980.81|13860.81|13972.04|13852.04|10
1645619590000|2022-02-23 12:33:10|13981.48|13861.48|13984.48|13864.48|13984.55|13864.55|13981.48|13861.48|10
1645619600000|2022-02-23 12:33:20|13985|13865|13989.79|13869.79|13990.03|13870.03|13985|13865|10
1645619610000|2022-02-23 12:33:30|13989.9|13869.9|13991.99|13871.99|13992.07|13872.07|13989.9|13869.9|10
1645619620000|2022-02-23 12:33:40|13992.43|13872.43|13996.93|13876.93|13996.96|13876.96|13992.43|13872.43|10
1645619630000|2022-02-23 12:33:50|13997.23|13877.23|14000.05|13880.05|14000.05|13880.05|13997.23|13877.23|10
1645619640000|2022-02-23 12:34:00|14000.08|13880.08|13998.48|13878.48|14000.12|13880.12|13998.48|13878.48|10
1645619650000|2022-02-23 12:34:10|13997.98|13877.98|13996.45|13876.45|13997.98|13877.98|13995.67|13875.67|9
1645619660000|2022-02-23 12:34:20|13996.19|13876.19|13997.29|13877.29|13997.29|13877.29|13996.19|13876.19|10
1645619670000|2022-02-23 12:34:30|13997.46|13877.46|14004.48|13884.48|14004.48|13884.48|13997.46|13877.46|10
1645619680000|2022-02-23 12:34:40|14004.54|13884.54|14007.15|13887.15|14007.52|13887.52|14004.54|13884.54|10
1645619690000|2022-02-23 12:34:50|14007.13|13887.13|14008.48|13888.48|14008.75|13888.75|14006.92|13886.92|10
1645619700000|2022-02-23 12:35:00|14009.03|13889.03|14010.97|13890.97|14010.97|13890.97|14008.67|13888.67|10
1645619710000|2022-02-23 12:35:10|14011.61|13891.61|14014.71|13894.71|14014.71|13894.71|14011.28|13891.28|9
1645619720000|2022-02-23 12:35:20|14014.28|13894.28|14015.57|13895.57|14015.59|13895.59|14014.16|13894.16|10
1645619730000|2022-02-23 12:35:30|14016.08|13896.08|14014.54|13894.54|14016.47|13896.47|14014.47|13894.47|10
1645619740000|2022-02-23 12:35:40|14014.59|13894.59|14013.82|13893.82|14014.59|13894.59|14013.5|13893.5|10
1645619750000|2022-02-23 12:35:50|14014.05|13894.05|14015.41|13895.41|14015.41|13895.41|14014.01|13894.01|9
1645619760000|2022-02-23 12:36:00|14015.61|13895.61|14017.03|13897.03|14017.03|13897.03|14015.61|13895.61|10
1645619770000|2022-02-23 12:36:10|14017.64|13897.64|14019.19|13899.19|14019.19|13899.19|14017.64|13897.64|10
1645619780000|2022-02-23 12:36:20|14019.21|13899.21|14021.5|13901.5|14021.5|13901.5|14018.8|13898.8|10
1645619790000|2022-02-23 12:36:30|14021.17|13901.17|14021.67|13901.67|14022.55|13902.55|14020.03|13900.03|10
1645619800000|2022-02-23 12:36:40|14021.36|13901.36|14019.87|13899.87|14021.41|13901.41|14019.87|13899.87|9
1645619810000|2022-02-23 12:36:50|14019.6|13899.6|14016.45|13896.45|14019.6|13899.6|14016.45|13896.45|10
1645619820000|2022-02-23 12:37:00|14016.34|13896.34|14015.74|13895.74|14016.34|13896.34|14015.31|13895.31|10
1645619830000|2022-02-23 12:37:10|14015.7|13895.7|14015.46|13895.46|14015.7|13895.7|14014.82|13894.82|10
1645619840000|2022-02-23 12:37:20|14015.82|13895.82|14016.19|13896.19|14016.19|13896.19|14015.55|13895.55|9
1645619850000|2022-02-23 12:37:30|14015.73|13895.73|14015.22|13895.22|14015.76|13895.76|14015.08|13895.08|10
1645619860000|2022-02-23 12:37:40|14015.11|13895.11|14013.98|13893.98|14015.19|13895.19|14013.98|13893.98|10
1645619870000|2022-02-23 12:37:50|14014.12|13894.12|14014.27|13894.27|14014.27|13894.27|14013.3|13893.3|10
1645619880000|2022-02-23 12:38:00|14014.78|13894.78|14014.12|13894.12|14014.94|13894.94|14014.12|13894.12|10
1645619890000|2022-02-23 12:38:10|14013.99|13893.99|14011.34|13891.34|14013.99|13893.99|14011.34|13891.34|10
1645619900000|2022-02-23 12:38:20|14011.24|13891.24|14009.2|13889.2|14011.24|13891.24|14009.2|13889.2|10
1645619910000|2022-02-23 12:38:30|14009|13889|14010.36|13890.36|14010.36|13890.36|14009|13889|9
1645619920000|2022-02-23 12:38:40|14010.3|13890.3|14009.61|13889.61|14010.44|13890.44|14009.36|13889.36|10
1645619930000|2022-02-23 12:38:50|14009.57|13889.57|14009.18|13889.18|14009.57|13889.57|14009.03|13889.03|10
1645619940000|2022-02-23 12:39:00|14009.27|13889.27|14006.8|13886.8|14009.68|13889.68|14006.8|13886.8|9
1645619950000|2022-02-23 12:39:10|14006.65|13886.65|14004.57|13884.57|14006.97|13886.97|14004.57|13884.57|10
1645619960000|2022-02-23 12:39:20|14003.88|13883.88|14003.72|13883.72|14004.11|13884.11|14002.25|13882.25|10
1645619970000|2022-02-23 12:39:30|14003.63|13883.63|14003.71|13883.71|14003.71|13883.71|14002.94|13882.94|10
1645619980000|2022-02-23 12:39:40|14003.66|13883.66|14006.04|13886.04|14006.26|13886.26|14003.66|13883.66|9
1645619990000|2022-02-23 12:39:50|14006.68|13886.68|14008.18|13888.18|14008.18|13888.18|14006.54|13886.54|9
1645620000000|2022-02-23 12:40:00|14008.05|13888.05|14008.01|13888.01|14008.92|13888.92|14008.01|13888.01|10
1645620010000|2022-02-23 12:40:10|14007.83|13887.83|14007.61|13887.61|14008.13|13888.13|14007.27|13887.27|10
1645620020000|2022-02-23 12:40:20|14007.35|13887.35|14006.56|13886.56|14007.35|13887.35|14005.64|13885.64|10
1645620030000|2022-02-23 12:40:30|14006.9|13886.9|14007.23|13887.23|14007.48|13887.48|14006.9|13886.9|10
1645620040000|2022-02-23 12:40:40|14007.38|13887.38|14007.44|13887.44|14007.69|13887.69|14006.51|13886.51|9
1645620050000|2022-02-23 12:40:50|14007.52|13887.52|14007.44|13887.44|14007.74|13887.74|14007.38|13887.38|10
1645620060000|2022-02-23 12:41:00|14007.51|13887.51|14006.77|13886.77|14007.51|13887.51|14006.41|13886.41|10
1645620070000|2022-02-23 12:41:10|14006.89|13886.89|14008.56|13888.56|14008.8|13888.8|14006.68|13886.68|10
1645620080000|2022-02-23 12:41:20|14008.46|13888.46|14009.01|13889.01|14009.24|13889.24|14008.12|13888.12|9
1645620090000|2022-02-23 12:41:30|14009.35|13889.35|14010.36|13890.36|14010.36|13890.36|14008.95|13888.95|10
1645620100000|2022-02-23 12:41:40|14010.38|13890.38|14011.47|13891.47|14011.47|13891.47|14010.38|13890.38|9
1645620110000|2022-02-23 12:41:50|14011.39|13891.39|14012.18|13892.18|14012.18|13892.18|14011.29|13891.29|10
1645620120000|2022-02-23 12:42:00|14011.7|13891.7|14011.67|13891.67|14012.2|13892.2|14011.67|13891.67|10
1645620130000|2022-02-23 12:42:10|14011.86|13891.86|14013.62|13893.62|14013.75|13893.75|14011.86|13891.86|10
1645620140000|2022-02-23 12:42:20|14014.04|13894.04|14017.13|13897.13|14017.13|13897.13|14013.99|13893.99|10
1645620150000|2022-02-23 12:42:30|14017.89|13897.89|14022.49|13902.49|14022.49|13902.49|14017.89|13897.89|10
1645620160000|2022-02-23 12:42:40|14022.18|13902.18|14022.99|13902.99|14023.1|13903.1|14022.18|13902.18|10
1645620170000|2022-02-23 12:42:50|14023.07|13903.07|14024.23|13904.23|14025.11|13905.11|14023.07|13903.07|10
1645620180000|2022-02-23 12:43:00|14023.87|13903.87|14023.72|13903.72|14024.59|13904.59|14023.53|13903.53|10
1645620190000|2022-02-23 12:43:10|14023.53|13903.53|14024.68|13904.68|14024.82|13904.82|14023.53|13903.53|10
1645620200000|2022-02-23 12:43:20|14024.34|13904.34|14024.69|13904.69|14024.69|13904.69|14023.67|13903.67|10
1645620210000|2022-02-23 12:43:30|14024.86|13904.86|14026.54|13906.54|14026.54|13906.54|14024.77|13904.77|10
1645620220000|2022-02-23 12:43:40|14027.49|13907.49|14030.17|13910.17|14030.17|13910.17|14027.49|13907.49|10
1645620230000|2022-02-23 12:43:50|14029.81|13909.81|14033.54|13913.54|14033.54|13913.54|14029.81|13909.81|10
1645620240000|2022-02-23 12:44:00|14034.02|13914.02|14033.75|13913.75|14034.02|13914.02|14033.14|13913.14|9
1645620250000|2022-02-23 12:44:10|14034.26|13914.26|14034.32|13914.32|14034.32|13914.32|14033.69|13913.69|10
1645620260000|2022-02-23 12:44:20|14034.37|13914.37|14034.7|13914.7|14035.07|13915.07|14034.37|13914.37|9
1645620270000|2022-02-23 12:44:30|14034.14|13914.14|14032.77|13912.77|14034.14|13914.14|14032.73|13912.73|10
1645620280000|2022-02-23 12:44:40|14032.74|13912.74|14033.92|13913.92|14034.18|13914.18|14032.74|13912.74|9
1645620290000|2022-02-23 12:44:50|14033.47|13913.47|14033.6|13913.6|14034.12|13914.12|14033.47|13913.47|10
1645620300000|2022-02-23 12:45:00|14033.98|13913.98|14037.57|13917.57|14037.57|13917.57|14033.98|13913.98|10
1645620310000|2022-02-23 12:45:10|14037.59|13917.59|14038.73|13918.73|14038.85|13918.85|14037.59|13917.59|9
1645620320000|2022-02-23 12:45:20|14039.29|13919.29|14038.44|13918.44|14039.43|13919.43|14038.03|13918.03|10
1645620330000|2022-02-23 12:45:30|14038.47|13918.47|14044.19|13924.19|14044.19|13924.19|14038.47|13918.47|10
1645620340000|2022-02-23 12:45:40|14044.9|13924.9|14049.25|13929.25|14050.85|13930.85|14043.94|13923.94|10
1645620350000|2022-02-23 12:45:50|14050.18|13930.18|14057.73|13937.73|14057.81|13937.81|14049.74|13929.74|10
1645620360000|2022-02-23 12:46:00|14057.66|13937.66|14058.98|13938.98|14059.06|13939.06|14057.34|13937.34|9
1645620370000|2022-02-23 12:46:10|14059.04|13939.04|14051.65|13931.65|14059.04|13939.04|14051.65|13931.65|10
1645620380000|2022-02-23 12:46:20|14051.07|13931.07|14045.76|13925.76|14051.81|13931.81|14045.76|13925.76|10
1645620390000|2022-02-23 12:46:30|14045.56|13925.56|14040.1|13920.1|14045.56|13925.56|14040.1|13920.1|9
1645620400000|2022-02-23 12:46:40|14040.08|13920.08|14038.14|13918.14|14040.08|13920.08|14038|13918|10
1645620410000|2022-02-23 12:46:50|14038.13|13918.13|14039.59|13919.59|14039.92|13919.92|14038.13|13918.13|10
1645620420000|2022-02-23 12:47:00|14039.14|13919.14|14035.26|13915.26|14039.14|13919.14|14035.26|13915.26|10
1645620430000|2022-02-23 12:47:10|14035.04|13915.04|14031.12|13911.12|14035.04|13915.04|14031.12|13911.12|10
1645620440000|2022-02-23 12:47:20|14031.19|13911.19|14026.01|13906.01|14031.19|13911.19|14024.89|13904.89|10
1645620450000|2022-02-23 12:47:30|14026.46|13906.46|14025.14|13905.14|14026.82|13906.82|14024.76|13904.76|10
1645620460000|2022-02-23 12:47:40|14025.21|13905.21|14025.25|13905.25|14025.89|13905.89|14025|13905|10
1645620470000|2022-02-23 12:47:50|14025.11|13905.11|14025.3|13905.3|14025.56|13905.56|14025.09|13905.09|10
1645620480000|2022-02-23 12:48:00|14025.93|13905.93|14025.14|13905.14|14025.93|13905.93|14025.14|13905.14|10
1645620490000|2022-02-23 12:48:10|14025.33|13905.33|14022.42|13902.42|14025.38|13905.38|14022.42|13902.42|10
1645620500000|2022-02-23 12:48:20|14022.47|13902.47|14022.02|13902.02|14022.63|13902.63|14021.82|13901.82|10
1645620510000|2022-02-23 12:48:30|14021.92|13901.92|14020.98|13900.98|14022.24|13902.24|14020.98|13900.98|10
1645620520000|2022-02-23 12:48:40|14021.23|13901.23|14023.15|13903.15|14023.15|13903.15|14020.89|13900.89|10
1645620530000|2022-02-23 12:48:50|14023.39|13903.39|14022.76|13902.76|14023.47|13903.47|14022.7|13902.7|10
1645620540000|2022-02-23 12:49:00|14022.9|13902.9|14021.96|13901.96|14023.13|13903.13|14021.96|13901.96|10
1645620550000|2022-02-23 12:49:10|14022.06|13902.06|14020.68|13900.68|14022.06|13902.06|14020.68|13900.68|10
1645620560000|2022-02-23 12:49:20|14020.53|13900.53|14020.75|13900.75|14020.96|13900.96|14020.24|13900.24|10
1645620570000|2022-02-23 12:49:30|14019.72|13899.72|14021.06|13901.06|14021.06|13901.06|14019.03|13899.03|10
1645620580000|2022-02-23 12:49:40|14020.32|13900.32|14019.76|13899.76|14020.66|13900.66|14019.74|13899.74|8
1645620590000|2022-02-23 12:49:50|14019.48|13899.48|14019.35|13899.35|14019.48|13899.48|14019.02|13899.02|10
1645620600000|2022-02-23 12:50:00|14018.85|13898.85|14017.01|13897.01|14019.13|13899.13|14017.01|13897.01|9
1645620610000|2022-02-23 12:50:10|14016.47|13896.47|14013.97|13893.97|14016.48|13896.48|14013.55|13893.55|10
1645620620000|2022-02-23 12:50:20|14014.85|13894.85|14016.37|13896.37|14016.37|13896.37|14013.93|13893.93|10
1645620630000|2022-02-23 12:50:30|14016.34|13896.34|14016.31|13896.31|14016.62|13896.62|14016.27|13896.27|10
1645620640000|2022-02-23 12:50:40|14017.14|13897.14|14016.41|13896.41|14017.25|13897.25|14016.28|13896.28|10
1645620650000|2022-02-23 12:50:50|14016.51|13896.51|14017.42|13897.42|14017.42|13897.42|14016.51|13896.51|9
1645620660000|2022-02-23 12:51:00|14017.95|13897.95|14020.02|13900.02|14020.02|13900.02|14017.87|13897.87|10
1645620670000|2022-02-23 12:51:10|14020.23|13900.23|14024.18|13904.18|14024.23|13904.23|14020.23|13900.23|10
1645620680000|2022-02-23 12:51:20|14024.15|13904.15|14025.59|13905.59|14025.59|13905.59|14024.05|13904.05|10
1645620690000|2022-02-23 12:51:30|14025.52|13905.52|14029.35|13909.35|14029.35|13909.35|14025.52|13905.52|10
1645620700000|2022-02-23 12:51:40|14029.51|13909.51|14030.5|13910.5|14030.97|13910.97|14028.83|13908.83|10
1645620710000|2022-02-23 12:51:50|14031.76|13911.76|14032.31|13912.31|14032.31|13912.31|14030.98|13910.98|10
1645620720000|2022-02-23 12:52:00|14032.49|13912.49|14032.96|13912.96|14033.2|13913.2|14032.49|13912.49|10
1645620730000|2022-02-23 12:52:10|14033.94|13913.94|14035.26|13915.26|14035.26|13915.26|14033.42|13913.42|10
1645620740000|2022-02-23 12:52:20|14035.02|13915.02|14037.17|13917.17|14037.17|13917.17|14035.02|13915.02|10
1645620750000|2022-02-23 12:52:30|14037.18|13917.18|14040.31|13920.31|14040.44|13920.44|14037.18|13917.18|10
1645620760000|2022-02-23 12:52:40|14040.61|13920.61|14043.6|13923.6|14043.6|13923.6|14040.42|13920.42|10
1645620770000|2022-02-23 12:52:50|14042.97|13922.97|14043.75|13923.75|14043.75|13923.75|14042.56|13922.56|10
1645620780000|2022-02-23 12:53:00|14043.8|13923.8|14043|13923|14043.8|13923.8|14042.73|13922.73|10
1645620790000|2022-02-23 12:53:10|14042.91|13922.91|14045.35|13925.35|14045.35|13925.35|14042.78|13922.78|9
1645620800000|2022-02-23 12:53:20|14045.24|13925.24|14045.87|13925.87|14046.91|13926.91|14045.06|13925.06|10
1645620810000|2022-02-23 12:53:30|14045.97|13925.97|14045.14|13925.14|14045.97|13925.97|14044.63|13924.63|10
1645620820000|2022-02-23 12:53:40|14044.36|13924.36|14041.09|13921.09|14044.5|13924.5|14041.09|13921.09|10
1645620830000|2022-02-23 12:53:50|14040.37|13920.37|14039.17|13919.17|14040.37|13920.37|14039.17|13919.17|10
1645620840000|2022-02-23 12:54:00|14039.41|13919.41|14038.35|13918.35|14039.41|13919.41|14038.35|13918.35|10
1645620850000|2022-02-23 12:54:10|14038.24|13918.24|14037.85|13917.85|14038.24|13918.24|14037.45|13917.45|10
1645620860000|2022-02-23 12:54:20|14037.96|13917.96|14039.7|13919.7|14039.83|13919.83|14037.96|13917.96|10
1645620870000|2022-02-23 12:54:30|14039.62|13919.62|14035.33|13915.33|14039.62|13919.62|14035.33|13915.33|10
1645620880000|2022-02-23 12:54:40|14035.74|13915.74|14025.32|13905.32|14036.03|13916.03|14025.32|13905.32|10
1645620890000|2022-02-23 12:54:50|14024.81|13904.81|14022.67|13902.67|14025.29|13905.29|14022.67|13902.67|10
1645620900000|2022-02-23 12:55:00|14022.64|13902.64|14021.1|13901.1|14022.64|13902.64|14020.78|13900.78|9
1645620910000|2022-02-23 12:55:10|14020.53|13900.53|14020.33|13900.33|14020.58|13900.58|14019.51|13899.51|9
1645620920000|2022-02-23 12:55:20|14020.07|13900.07|14019.37|13899.37|14020.07|13900.07|14018.77|13898.77|8
1645620930000|2022-02-23 12:55:30|14018.99|13898.99|14021.15|13901.15|14021.15|13901.15|14018.96|13898.96|10
1645620940000|2022-02-23 12:55:40|14021.24|13901.24|14023.52|13903.52|14023.52|13903.52|14021.22|13901.22|10
1645620950000|2022-02-23 12:55:50|14023.12|13903.12|14025.05|13905.05|14025.05|13905.05|14022.85|13902.85|10
1645620960000|2022-02-23 12:56:00|14024.88|13904.88|14026.77|13906.77|14026.82|13906.82|14024.88|13904.88|9
1645620970000|2022-02-23 12:56:10|14026.85|13906.85|14028.22|13908.22|14028.27|13908.27|14026.85|13906.85|10
1645620980000|2022-02-23 12:56:20|14028.86|13908.86|14030.03|13910.03|14030.53|13910.53|14028.86|13908.86|10
1645620990000|2022-02-23 12:56:30|14030.34|13910.34|14031.33|13911.33|14031.97|13911.97|14030.34|13910.34|10
1645621000000|2022-02-23 12:56:40|14031.21|13911.21|14030.84|13910.84|14031.51|13911.51|14030.83|13910.83|10
1645621010000|2022-02-23 12:56:50|14030.88|13910.88|14031.95|13911.95|14031.95|13911.95|14030.62|13910.62|10
1645621020000|2022-02-23 12:57:00|14031.59|13911.59|14031.77|13911.77|14031.83|13911.83|14031.13|13911.13|10
1645621030000|2022-02-23 12:57:10|14031.71|13911.71|14031.54|13911.54|14031.86|13911.86|14031.42|13911.42|9
1645621040000|2022-02-23 12:57:20|14031.88|13911.88|14031.82|13911.82|14031.88|13911.88|14031.56|13911.56|9
1645621050000|2022-02-23 12:57:30|14031.91|13911.91|14031.96|13911.96|14032|13912|14031.64|13911.64|10
1645621060000|2022-02-23 12:57:40|14032.19|13912.19|14031.83|13911.83|14032.19|13912.19|14031.66|13911.66|9
1645621070000|2022-02-23 12:57:50|14031.62|13911.62|14032.58|13912.58|14033.26|13913.26|14031.62|13911.62|10
1645621080000|2022-02-23 12:58:00|14032.91|13912.91|14033.48|13913.48|14033.48|13913.48|14032.91|13912.91|10
1645621090000|2022-02-23 12:58:10|14033.66|13913.66|14031.97|13911.97|14033.84|13913.84|14031.79|13911.79|10
1645621100000|2022-02-23 12:58:20|14031.53|13911.53|14029.55|13909.55|14031.53|13911.53|14029.35|13909.35|10
1645621110000|2022-02-23 12:58:30|14029.52|13909.52|14028.42|13908.42|14029.52|13909.52|14027.51|13907.51|10
1645621120000|2022-02-23 12:58:40|14028.17|13908.17|14030.43|13910.43|14030.83|13910.83|14028.1|13908.1|10
1645621130000|2022-02-23 12:58:50|14030.47|13910.47|14027.43|13907.43|14030.47|13910.47|14027.43|13907.43|10
1645621140000|2022-02-23 12:59:00|14027.4|13907.4|14029.86|13909.86|14029.86|13909.86|14027.4|13907.4|9
1645621150000|2022-02-23 12:59:10|14029.95|13909.95|14031.11|13911.11|14031.11|13911.11|14029.31|13909.31|10
1645621160000|2022-02-23 12:59:20|14031.03|13911.03|14031.43|13911.43|14031.43|13911.43|14030.93|13910.93|8
1645621170000|2022-02-23 12:59:30|14032.67|13912.67|14034.56|13914.56|14034.56|13914.56|14032.45|13912.45|10
1645621180000|2022-02-23 12:59:40|14034.25|13914.25|14035.65|13915.65|14035.95|13915.95|14034.18|13914.18|10
1645621190000|2022-02-23 12:59:50|14035.45|13915.45|14039.21|13919.21|14039.56|13919.56|14035.45|13915.45|10
1645621200000|2022-02-23 13:00:00|14039.22|13919.22|14038.33|13918.33|14039.22|13919.22|14037.9|13917.9|10
1645621210000|2022-02-23 13:00:10|14038.26|13918.26|14035.62|13915.62|14038.4|13918.4|14035.62|13915.62|10
1645621220000|2022-02-23 13:00:20|14035.35|13915.35|14027.07|13907.07|14035.35|13915.35|14027.07|13907.07|9
1645621230000|2022-02-23 13:00:30|14027.21|13907.21|14024.83|13904.83|14027.21|13907.21|14024.59|13904.59|10
1645621240000|2022-02-23 13:00:40|14024.6|13904.6|14025.83|13905.83|14025.83|13905.83|14024.6|13904.6|10
1645621250000|2022-02-23 13:00:50|14025.06|13905.06|14026.25|13906.25|14026.44|13906.44|14025.06|13905.06|10
1645621260000|2022-02-23 13:01:00|14025.75|13905.75|14025.47|13905.47|14025.83|13905.83|14025.4|13905.4|10
1645621270000|2022-02-23 13:01:10|14025.69|13905.69|14025.82|13905.82|14026.25|13906.25|14025.24|13905.24|10
1645621280000|2022-02-23 13:01:20|14025.79|13905.79|14028.23|13908.23|14028.23|13908.23|14025.58|13905.58|10
1645621290000|2022-02-23 13:01:30|14028.71|13908.71|14029.52|13909.52|14029.79|13909.79|14028.71|13908.71|10
1645621300000|2022-02-23 13:01:40|14029.61|13909.61|14031.13|13911.13|14031.13|13911.13|14029.17|13909.17|10
1645621310000|2022-02-23 13:01:50|14031.66|13911.66|14034.58|13914.58|14034.58|13914.58|14031.66|13911.66|10
1645621320000|2022-02-23 13:02:00|14034.71|13914.71|14038.93|13918.93|14038.93|13918.93|14034.71|13914.71|10
1645621330000|2022-02-23 13:02:10|14039.52|13919.52|14041.97|13921.97|14041.97|13921.97|14039.52|13919.52|10
1645621340000|2022-02-23 13:02:20|14044.03|13924.03|14048.53|13928.53|14048.53|13928.53|14044.03|13924.03|10
1645621350000|2022-02-23 13:02:30|14049.3|13929.3|14048.9|13928.9|14050.06|13930.06|14048.9|13928.9|10
1645621360000|2022-02-23 13:02:40|14048.85|13928.85|14048.53|13928.53|14049.26|13929.26|14048.53|13928.53|10
1645621370000|2022-02-23 13:02:50|14048.1|13928.1|14048.69|13928.69|14049.25|13929.25|14048.1|13928.1|10
1645621380000|2022-02-23 13:03:00|14048.5|13928.5|14048.55|13928.55|14048.91|13928.91|14048.02|13928.02|10
1645621390000|2022-02-23 13:03:10|14049.73|13929.73|14050.27|13930.27|14050.42|13930.42|14049.27|13929.27|9
1645621400000|2022-02-23 13:03:20|14050.87|13930.87|14052.45|13932.45|14052.45|13932.45|14050.85|13930.85|10
1645621410000|2022-02-23 13:03:30|14052.33|13932.33|14053.67|13933.67|14053.83|13933.83|14051.78|13931.78|10
1645621420000|2022-02-23 13:03:40|14054.22|13934.22|14053.26|13933.26|14054.22|13934.22|14052.91|13932.91|10
1645621430000|2022-02-23 13:03:50|14052.33|13932.33|14052.93|13932.93|14053.21|13933.21|14051.54|13931.54|10
1645621440000|2022-02-23 13:04:00|14053.4|13933.4|14052.42|13932.42|14054.22|13934.22|14052.42|13932.42|10
1645621450000|2022-02-23 13:04:10|14052.54|13932.54|14050.83|13930.83|14052.96|13932.96|14050.83|13930.83|10
1645621460000|2022-02-23 13:04:20|14051.01|13931.01|14049.58|13929.58|14051.19|13931.19|14049.5|13929.5|10
1645621470000|2022-02-23 13:04:30|14050.69|13930.69|14050.97|13930.97|14051.05|13931.05|14050.05|13930.05|9
1645621480000|2022-02-23 13:04:40|14051.63|13931.63|14053.84|13933.84|14054.43|13934.43|14051.01|13931.01|10
1645621490000|2022-02-23 13:04:50|14053.81|13933.81|14053.93|13933.93|14054.27|13934.27|14053.81|13933.81|10
1645621500000|2022-02-23 13:05:00|14053.95|13933.95|14051.88|13931.88|14054.43|13934.43|14051.82|13931.82|10
1645621510000|2022-02-23 13:05:10|14052.06|13932.06|14053.78|13933.78|14053.78|13933.78|14051.73|13931.73|10
1645621520000|2022-02-23 13:05:20|14053.98|13933.98|14055.96|13935.96|14055.96|13935.96|14053.84|13933.84|10
1645621530000|2022-02-23 13:05:30|14056.1|13936.1|14055.62|13935.62|14056.45|13936.45|14055.2|13935.2|10
1645621540000|2022-02-23 13:05:40|14055.7|13935.7|14057.5|13937.5|14057.5|13937.5|14055.54|13935.54|10
1645621550000|2022-02-23 13:05:50|14057.58|13937.58|14057.14|13937.14|14057.96|13937.96|14057.14|13937.14|10
1645621560000|2022-02-23 13:06:00|14056.94|13936.94|14057.2|13937.2|14057.34|13937.34|14056.94|13936.94|9
1645621570000|2022-02-23 13:06:10|14057.09|13937.09|14057.18|13937.18|14057.38|13937.38|14056.48|13936.48|10
1645621580000|2022-02-23 13:06:20|14057.57|13937.57|14057.14|13937.14|14057.57|13937.57|14056.15|13936.15|10
1645621590000|2022-02-23 13:06:30|14056.29|13936.29|14054.57|13934.57|14056.29|13936.29|14054.22|13934.22|10
1645621600000|2022-02-23 13:06:40|14054.83|13934.83|14058.42|13938.42|14058.42|13938.42|14054.83|13934.83|10
1645621610000|2022-02-23 13:06:50|14058.61|13938.61|14062.81|13942.81|14062.81|13942.81|14058.61|13938.61|10
1645621620000|2022-02-23 13:07:00|14062.58|13942.58|14062.32|13942.32|14062.72|13942.72|14062.14|13942.14|10
1645621630000|2022-02-23 13:07:10|14062.36|13942.36|14062.14|13942.14|14062.36|13942.36|14061.67|13941.67|9
1645621640000|2022-02-23 13:07:20|14062.89|13942.89|14064.36|13944.36|14064.36|13944.36|14062.73|13942.73|10
1645621650000|2022-02-23 13:07:30|14064.05|13944.05|14065.99|13945.99|14065.99|13945.99|14064|13944|10
1645621660000|2022-02-23 13:07:40|14066.57|13946.57|14068.66|13948.66|14068.67|13948.67|14066.57|13946.57|10
1645621670000|2022-02-23 13:07:50|14068.6|13948.6|14072.57|13952.57|14072.57|13952.57|14068.6|13948.6|10
1645621680000|2022-02-23 13:08:00|14071.56|13951.56|14073.76|13953.76|14073.82|13953.82|14071.56|13951.56|9
1645621690000|2022-02-23 13:08:10|14074.07|13954.07|14073.67|13953.67|14074.26|13954.26|14072.98|13952.98|10
1645621700000|2022-02-23 13:08:20|14072.35|13952.35|14068.53|13948.53|14072.35|13952.35|14068.53|13948.53|9
1645621710000|2022-02-23 13:08:30|14067.11|13947.11|14060.89|13940.89|14067.11|13947.11|14060.89|13940.89|10
1645621720000|2022-02-23 13:08:40|14061.39|13941.39|14062.61|13942.61|14062.67|13942.67|14061.24|13941.24|10
1645621730000|2022-02-23 13:08:50|14062.74|13942.74|14063.37|13943.37|14063.37|13943.37|14062.14|13942.14|10
1645621740000|2022-02-23 13:09:00|14063.03|13943.03|14061.33|13941.33|14064.15|13944.15|14061.33|13941.33|9
1645621750000|2022-02-23 13:09:10|14061.21|13941.21|14060.93|13940.93|14061.21|13941.21|14059.94|13939.94|10
1645621760000|2022-02-23 13:09:20|14060.94|13940.94|14060.49|13940.49|14061.33|13941.33|14060.49|13940.49|10
1645621770000|2022-02-23 13:09:30|14059.7|13939.7|14058.51|13938.51|14059.85|13939.85|14058.51|13938.51|10
1645621780000|2022-02-23 13:09:40|14058.76|13938.76|14060.47|13940.47|14060.47|13940.47|14058.76|13938.76|10
1645621790000|2022-02-23 13:09:50|14060.53|13940.53|14060.23|13940.23|14060.55|13940.55|14059.93|13939.93|10
1645621800000|2022-02-23 13:10:00|14060.59|13940.59|14062.09|13942.09|14062.09|13942.09|14060.59|13940.59|10
1645621810000|2022-02-23 13:10:10|14062.08|13942.08|14063.7|13943.7|14063.7|13943.7|14062.08|13942.08|10
1645621820000|2022-02-23 13:10:20|14064.16|13944.16|14066.68|13946.68|14066.68|13946.68|14064.16|13944.16|9
1645621830000|2022-02-23 13:10:30|14067.11|13947.11|14073.85|13953.85|14073.85|13953.85|14067.11|13947.11|10
1645621840000|2022-02-23 13:10:40|14073.8|13953.8|14074.09|13954.09|14074.98|13954.98|14073.43|13953.43|8
1645621850000|2022-02-23 13:10:50|14074.04|13954.04|14073.25|13953.25|14074.04|13954.04|14072.96|13952.96|9
1645621860000|2022-02-23 13:11:00|14072.28|13952.28|14071.53|13951.53|14072.88|13952.88|14071.34|13951.34|10
1645621870000|2022-02-23 13:11:10|14071.71|13951.71|14071.61|13951.61|14072.2|13952.2|14071.02|13951.02|10
1645621880000|2022-02-23 13:11:20|14072.51|13952.51|14073.26|13953.26|14073.26|13953.26|14072.25|13952.25|8
1645621890000|2022-02-23 13:11:30|14073.01|13953.01|14076.17|13956.17|14076.17|13956.17|14072.04|13952.04|10
1645621900000|2022-02-23 13:11:40|14076.25|13956.25|14077.51|13957.51|14077.51|13957.51|14075.26|13955.26|10
1645621910000|2022-02-23 13:11:50|14076.64|13956.64|14076.82|13956.82|14078.04|13958.04|14076.64|13956.64|10
1645621920000|2022-02-23 13:12:00|14076.75|13956.75|14075.14|13955.14|14077.43|13957.43|14074.78|13954.78|10
1645621930000|2022-02-23 13:12:10|14074.65|13954.65|14072.24|13952.24|14074.65|13954.65|14072.24|13952.24|10
1645621940000|2022-02-23 13:12:20|14072.17|13952.17|14073.07|13953.07|14073.1|13953.1|14072.17|13952.17|9
1645621950000|2022-02-23 13:12:30|14073.5|13953.5|14073.22|13953.22|14073.94|13953.94|14073.08|13953.08|10
1645621960000|2022-02-23 13:12:40|14073.29|13953.29|14073.42|13953.42|14074.25|13954.25|14073.28|13953.28|9
1645621970000|2022-02-23 13:12:50|14073.22|13953.22|14073.38|13953.38|14073.58|13953.58|14072.98|13952.98|10
1645621980000|2022-02-23 13:13:00|14073.76|13953.76|14075.39|13955.39|14075.56|13955.56|14073.76|13953.76|10
1645621990000|2022-02-23 13:13:10|14075.72|13955.72|14076.08|13956.08|14077.12|13957.12|14075.72|13955.72|10
1645622000000|2022-02-23 13:13:20|14076.32|13956.32|14080.82|13960.82|14080.82|13960.82|14076.32|13956.32|10
1645622010000|2022-02-23 13:13:30|14080.98|13960.98|14081.88|13961.88|14082.27|13962.27|14080.88|13960.88|10
1645622020000|2022-02-23 13:13:40|14081.4|13961.4|14079.58|13959.58|14081.4|13961.4|14079.27|13959.27|10
1645622030000|2022-02-23 13:13:50|14079.6|13959.6|14079.75|13959.75|14080.04|13960.04|14079.6|13959.6|10
1645622040000|2022-02-23 13:14:00|14079.54|13959.54|14079.5|13959.5|14079.8|13959.8|14079.41|13959.41|10
1645622050000|2022-02-23 13:14:10|14079.38|13959.38|14079.75|13959.75|14079.75|13959.75|14079.14|13959.14|10
1645622060000|2022-02-23 13:14:20|14079.7|13959.7|14079.86|13959.86|14080.13|13960.13|14079.3|13959.3|10
1645622070000|2022-02-23 13:14:30|14079.74|13959.74|14080.71|13960.71|14080.71|13960.71|14079.74|13959.74|10
1645622080000|2022-02-23 13:14:40|14080.89|13960.89|14081.69|13961.69|14081.7|13961.7|14080.89|13960.89|10
1645622090000|2022-02-23 13:14:50|14081.6|13961.6|14083.65|13963.65|14083.65|13963.65|14081.19|13961.19|10
1645622100000|2022-02-23 13:15:00|14084.24|13964.24|14088.93|13968.93|14088.93|13968.93|14084.14|13964.14|10
1645622110000|2022-02-23 13:15:10|14089.43|13969.43|14093.91|13973.91|14093.91|13973.91|14089.43|13969.43|10
1645622120000|2022-02-23 13:15:20|14094.24|13974.24|14099.34|13979.34|14099.4|13979.4|14094.24|13974.24|10
1645622130000|2022-02-23 13:15:30|14100.09|13980.09|14094.29|13974.29|14100.99|13980.99|14094.29|13974.29|10
1645622140000|2022-02-23 13:15:40|14092.46|13972.46|14087.2|13967.2|14092.46|13972.46|14087.2|13967.2|10
1645622150000|2022-02-23 13:15:50|14086.75|13966.75|14083.97|13963.97|14087.34|13967.34|14083.97|13963.97|10
1645622160000|2022-02-23 13:16:00|14083.76|13963.76|14080.17|13960.17|14083.85|13963.85|14080.17|13960.17|9
1645622170000|2022-02-23 13:16:10|14079.07|13959.07|14071.87|13951.87|14079.07|13959.07|14071.87|13951.87|10
1645622180000|2022-02-23 13:16:20|14071.35|13951.35|14068.79|13948.79|14071.35|13951.35|14068.79|13948.79|10
1645622190000|2022-02-23 13:16:30|14068.63|13948.63|14070.47|13950.47|14070.47|13950.47|14068.57|13948.57|10
1645622200000|2022-02-23 13:16:40|14070.54|13950.54|14070.75|13950.75|14070.85|13950.85|14070.14|13950.14|10
1645622210000|2022-02-23 13:16:50|14070.36|13950.36|14072.31|13952.31|14072.46|13952.46|14070.36|13950.36|9
1645622220000|2022-02-23 13:17:00|14072.49|13952.49|14074.2|13954.2|14074.42|13954.42|14072.49|13952.49|10
1645622230000|2022-02-23 13:17:10|14075.04|13955.04|14075.72|13955.72|14075.82|13955.82|14074.71|13954.71|10
1645622240000|2022-02-23 13:17:20|14076.01|13956.01|14075.63|13955.63|14076.71|13956.71|14075.63|13955.63|10
1645622250000|2022-02-23 13:17:30|14075.56|13955.56|14076.67|13956.67|14076.67|13956.67|14075.42|13955.42|10
1645622260000|2022-02-23 13:17:40|14077.36|13957.36|14078.64|13958.64|14078.78|13958.78|14077.36|13957.36|9
1645622270000|2022-02-23 13:17:50|14078.44|13958.44|14078.89|13958.89|14078.89|13958.89|14077.98|13957.98|10
1645622280000|2022-02-23 13:18:00|14079.31|13959.31|14077.8|13957.8|14079.42|13959.42|14076.88|13956.88|10
1645622290000|2022-02-23 13:18:10|14079.06|13959.06|14078.9|13958.9|14079.79|13959.79|14078.9|13958.9|9
1645622300000|2022-02-23 13:18:20|14078.21|13958.21|14079.58|13959.58|14080.16|13960.16|14077.96|13957.96|10
1645622310000|2022-02-23 13:18:30|14080.19|13960.19|14080.23|13960.23|14081.19|13961.19|14080.19|13960.19|10
1645622320000|2022-02-23 13:18:40|14079.95|13959.95|14077.78|13957.78|14080.36|13960.36|14077.66|13957.66|10
1645622330000|2022-02-23 13:18:50|14077.52|13957.52|14079.21|13959.21|14079.21|13959.21|14077.22|13957.22|10
1645622340000|2022-02-23 13:19:00|14079.2|13959.2|14078.27|13958.27|14079.82|13959.82|14078.27|13958.27|10
1645622350000|2022-02-23 13:19:10|14079.38|13959.38|14075.65|13955.65|14079.38|13959.38|14075.62|13955.62|9
1645622360000|2022-02-23 13:19:20|14075.46|13955.46|14071.24|13951.24|14075.46|13955.46|14071.24|13951.24|9
1645622370000|2022-02-23 13:19:30|14071.39|13951.39|14066.6|13946.6|14071.39|13951.39|14066.6|13946.6|10
1645622380000|2022-02-23 13:19:40|14066.35|13946.35|14062.84|13942.84|14066.35|13946.35|14062.84|13942.84|10
1645622390000|2022-02-23 13:19:50|14062.48|13942.48|14058.43|13938.43|14062.48|13942.48|14058.43|13938.43|10
1645622400000|2022-02-23 13:20:00|14058.36|13938.36|14058.34|13938.34|14058.96|13938.96|14058|13938|10
1645622410000|2022-02-23 13:20:10|14058.48|13938.48|14058.18|13938.18|14058.48|13938.48|14057.89|13937.89|10
1645622420000|2022-02-23 13:20:20|14057.95|13937.95|14057.08|13937.08|14057.95|13937.95|14056.84|13936.84|10
1645622430000|2022-02-23 13:20:30|14056.72|13936.72|14054.3|13934.3|14056.72|13936.72|14054.3|13934.3|10
1645622440000|2022-02-23 13:20:40|14053.7|13933.7|14052.4|13932.4|14054.01|13934.01|14051.79|13931.79|10
1645622450000|2022-02-23 13:20:50|14052.53|13932.53|14046.25|13926.25|14052.53|13932.53|14045.52|13925.52|10
1645622460000|2022-02-23 13:21:00|14044.55|13924.55|14045.41|13925.41|14045.41|13925.41|14044.29|13924.29|10
1645622470000|2022-02-23 13:21:10|14045.52|13925.52|14043.82|13923.82|14045.77|13925.77|14043.82|13923.82|9
1645622480000|2022-02-23 13:21:20|14043.69|13923.69|14044.31|13924.31|14044.54|13924.54|14043.66|13923.66|9
1645622490000|2022-02-23 13:21:30|14044.36|13924.36|14044.23|13924.23|14044.63|13924.63|14043.83|13923.83|10
1645622500000|2022-02-23 13:21:40|14044.02|13924.02|14043.75|13923.75|14044.12|13924.12|14043.66|13923.66|10
1645622510000|2022-02-23 13:21:50|14043.43|13923.43|14040.11|13920.11|14043.43|13923.43|14040.11|13920.11|9
1645622520000|2022-02-23 13:22:00|14039.64|13919.64|14037.66|13917.66|14039.64|13919.64|14037.66|13917.66|10
1645622530000|2022-02-23 13:22:10|14037.24|13917.24|14037.62|13917.62|14037.62|13917.62|14036.45|13916.45|10
1645622540000|2022-02-23 13:22:20|14037.27|13917.27|14037.4|13917.4|14037.96|13917.96|14037.26|13917.26|10
1645622550000|2022-02-23 13:22:30|14037.27|13917.27|14034.76|13914.76|14037.47|13917.47|14034.76|13914.76|9
1645622560000|2022-02-23 13:22:40|14034.65|13914.65|14033.59|13913.59|14034.65|13914.65|14033.59|13913.59|10
1645622570000|2022-02-23 13:22:50|14032.92|13912.92|14035.65|13915.65|14035.65|13915.65|14032.92|13912.92|10
1645622580000|2022-02-23 13:23:00|14035.85|13915.85|14025.32|13905.32|14035.85|13915.85|14025.17|13905.17|10
1645622590000|2022-02-23 13:23:10|14025.18|13905.18|14019.71|13899.71|14025.19|13905.19|14019.17|13899.17|9
1645622600000|2022-02-23 13:23:20|14019.84|13899.84|14020.33|13900.33|14020.39|13900.39|14019.3|13899.3|10
1645622610000|2022-02-23 13:23:30|14019.96|13899.96|14018.83|13898.83|14019.98|13899.98|14018.83|13898.83|10
1645622620000|2022-02-23 13:23:40|14019.06|13899.06|14019.87|13899.87|14020.21|13900.21|14019.06|13899.06|10
1645622630000|2022-02-23 13:23:50|14020.03|13900.03|14017.13|13897.13|14020.35|13900.35|14017.13|13897.13|10
1645622640000|2022-02-23 13:24:00|14017.09|13897.09|14018.32|13898.32|14018.58|13898.58|14017.06|13897.06|10
1645622650000|2022-02-23 13:24:10|14017.82|13897.82|14017.69|13897.69|14017.92|13897.92|14016.52|13896.52|9
1645622660000|2022-02-23 13:24:20|14017.87|13897.87|14017.7|13897.7|14017.9|13897.9|14017.34|13897.34|10
1645622670000|2022-02-23 13:24:30|14017.14|13897.14|14016.11|13896.11|14018.54|13898.54|14016.11|13896.11|10
1645622680000|2022-02-23 13:24:40|14015.54|13895.54|14015.44|13895.44|14016.58|13896.58|14014.94|13894.94|10
1645622690000|2022-02-23 13:24:50|14015.49|13895.49|14016.21|13896.21|14016.21|13896.21|14014.67|13894.67|10
1645622700000|2022-02-23 13:25:00|14015.85|13895.85|14017.11|13897.11|14017.55|13897.55|14015.61|13895.61|10
1645622710000|2022-02-23 13:25:10|14017.19|13897.19|14015.52|13895.52|14017.54|13897.54|14015.52|13895.52|10
1645622720000|2022-02-23 13:25:20|14014.69|13894.69|14011.93|13891.93|14014.69|13894.69|14011.93|13891.93|10
1645622730000|2022-02-23 13:25:30|14011.3|13891.3|14009.04|13889.04|14011.3|13891.3|14008.9|13888.9|10
1645622740000|2022-02-23 13:25:40|14009.2|13889.2|14008.05|13888.05|14009.74|13889.74|14007.93|13887.93|10
1645622750000|2022-02-23 13:25:50|14008.43|13888.43|14008.65|13888.65|14009.16|13889.16|14008.43|13888.43|10
1645622760000|2022-02-23 13:26:00|14008.11|13888.11|14007.66|13887.66|14008.35|13888.35|14007.66|13887.66|9
1645622770000|2022-02-23 13:26:10|14007.91|13887.91|14006.72|13886.72|14007.91|13887.91|14004.86|13884.86|10
1645622780000|2022-02-23 13:26:20|14007.11|13887.11|14008.7|13888.7|14008.7|13888.7|14007.11|13887.11|10
1645622790000|2022-02-23 13:26:30|14009.07|13889.07|14010.59|13890.59|14010.59|13890.59|14008.74|13888.74|10
1645622800000|2022-02-23 13:26:40|14010.91|13890.91|14011.92|13891.92|14011.92|13891.92|14010.66|13890.66|10
1645622810000|2022-02-23 13:26:50|14012.02|13892.02|14013.88|13893.88|14014.02|13894.02|14012.02|13892.02|10
1645622820000|2022-02-23 13:27:00|14013.76|13893.76|14016.72|13896.72|14016.72|13896.72|14013.76|13893.76|10
1645622830000|2022-02-23 13:27:10|14017.09|13897.09|14017.04|13897.04|14018.06|13898.06|14016.91|13896.91|10
1645622840000|2022-02-23 13:27:20|14017.43|13897.43|14016.11|13896.11|14017.43|13897.43|14016.11|13896.11|9
1645622850000|2022-02-23 13:27:30|14016.09|13896.09|14013.78|13893.78|14016.09|13896.09|14013.3|13893.3|10
1645622860000|2022-02-23 13:27:40|14013.62|13893.62|14011.31|13891.31|14013.62|13893.62|14011.31|13891.31|9
1645622870000|2022-02-23 13:27:50|14011.11|13891.11|14010.06|13890.06|14011.56|13891.56|14010.06|13890.06|10
1645622880000|2022-02-23 13:28:00|14009.24|13889.24|14007.96|13887.96|14009.24|13889.24|14007.96|13887.96|10
1645622890000|2022-02-23 13:28:10|14007.91|13887.91|13998.68|13878.68|14007.91|13887.91|13998.68|13878.68|10
1645622900000|2022-02-23 13:28:20|13998.26|13878.26|13999.95|13879.95|13999.95|13879.95|13997.64|13877.64|10
1645622910000|2022-02-23 13:28:30|14000.09|13880.09|14001.91|13881.91|14001.91|13881.91|14000.04|13880.04|10
1645622920000|2022-02-23 13:28:40|14002.42|13882.42|14005.03|13885.03|14005.03|13885.03|14002.39|13882.39|10
1645622930000|2022-02-23 13:28:50|14005.53|13885.53|14008.17|13888.17|14008.17|13888.17|14005.53|13885.53|9
1645622940000|2022-02-23 13:29:00|14008.84|13888.84|14008.81|13888.81|14009.43|13889.43|14008.76|13888.76|10
1645622950000|2022-02-23 13:29:10|14008.82|13888.82|14007.76|13887.76|14008.82|13888.82|14007.4|13887.4|10
1645622960000|2022-02-23 13:29:20|14007.87|13887.87|14008.86|13888.86|14008.97|13888.97|14007.72|13887.72|10
1645622970000|2022-02-23 13:29:30|14009.13|13889.13|14009.11|13889.11|14009.13|13889.13|14008.63|13888.63|10
1645622980000|2022-02-23 13:29:40|14008.51|13888.51|14014.23|13894.23|14014.23|13894.23|14008.09|13888.09|10
1645622990000|2022-02-23 13:29:50|14014.44|13894.44|14014.53|13894.53|14014.97|13894.97|14014.09|13894.09|10
1645623000000|2022-02-23 13:30:00|14015.13|13895.13|14012.5|13892.5|14015.13|13895.13|14012.1|13892.1|10
1645623010000|2022-02-23 13:30:10|14012.6|13892.6|14012.82|13892.82|14012.82|13892.82|14011.77|13891.77|10
1645623020000|2022-02-23 13:30:20|14013.22|13893.22|14014.21|13894.21|14014.55|13894.55|14013.22|13893.22|10
1645623030000|2022-02-23 13:30:30|14014.47|13894.47|14011.83|13891.83|14014.47|13894.47|14011.44|13891.44|10
1645623040000|2022-02-23 13:30:40|14011.69|13891.69|14012.23|13892.23|14012.23|13892.23|14011.65|13891.65|9
1645623050000|2022-02-23 13:30:50|14012.35|13892.35|14012.99|13892.99|14012.99|13892.99|14012.12|13892.12|8
1645623060000|2022-02-23 13:31:00|14012.9|13892.9|14012.73|13892.73|14013.75|13893.75|14012.73|13892.73|10
1645623070000|2022-02-23 13:31:10|14012.33|13892.33|14010.91|13890.91|14012.33|13892.33|14010.81|13890.81|10
1645623080000|2022-02-23 13:31:20|14010.89|13890.89|14006.7|13886.7|14010.89|13890.89|14006.7|13886.7|10
1645623090000|2022-02-23 13:31:30|14006.52|13886.52|14002.46|13882.46|14006.62|13886.62|14002.46|13882.46|10
1645623100000|2022-02-23 13:31:40|14002.22|13882.22|14000.54|13880.54|14002.35|13882.35|13999.71|13879.71|10
1645623110000|2022-02-23 13:31:50|14000.47|13880.47|13999.6|13879.6|14000.47|13880.47|13999.33|13879.33|10
1645623120000|2022-02-23 13:32:00|13999.7|13879.7|14000.42|13880.42|14000.42|13880.42|13999.54|13879.54|10
1645623130000|2022-02-23 13:32:10|14000.38|13880.38|14001.03|13881.03|14001.03|13881.03|13999.82|13879.82|10
1645623140000|2022-02-23 13:32:20|13999.96|13879.96|14001.47|13881.47|14001.47|13881.47|13999.96|13879.96|10
1645623150000|2022-02-23 13:32:30|14001.65|13881.65|14001.58|13881.58|14002.42|13882.42|14001.37|13881.37|10
1645623160000|2022-02-23 13:32:40|14001.62|13881.62|14002.42|13882.42|14002.53|13882.53|14001.5|13881.5|9
1645623170000|2022-02-23 13:32:50|14002.54|13882.54|14002.55|13882.55|14002.55|13882.55|14002.12|13882.12|9
1645623180000|2022-02-23 13:33:00|14002.61|13882.61|14002.25|13882.25|14002.94|13882.94|14002.03|13882.03|10
1645623190000|2022-02-23 13:33:10|14002.27|13882.27|14000.25|13880.25|14002.27|13882.27|14000.25|13880.25|10
1645623200000|2022-02-23 13:33:20|14000.28|13880.28|13999.76|13879.76|14000.28|13880.28|13999.38|13879.38|9
1645623210000|2022-02-23 13:33:30|13999.63|13879.63|13998.48|13878.48|13999.93|13879.93|13998.48|13878.48|9
1645623220000|2022-02-23 13:33:40|13998.32|13878.32|13997.02|13877.02|13998.32|13878.32|13997|13877|9
1645623230000|2022-02-23 13:33:50|13996.9|13876.9|13994.94|13874.94|13996.9|13876.9|13994.94|13874.94|10
1645623240000|2022-02-23 13:34:00|13994.64|13874.64|13992.24|13872.24|13994.64|13874.64|13991.54|13871.54|10
1645623250000|2022-02-23 13:34:10|13992.7|13872.7|13992.99|13872.99|13993.36|13873.36|13991.91|13871.91|10
1645623260000|2022-02-23 13:34:20|13993.43|13873.43|13994.96|13874.96|13994.96|13874.96|13993.43|13873.43|9
1645623270000|2022-02-23 13:34:30|13995.08|13875.08|13993.32|13873.32|13995.29|13875.29|13993.32|13873.32|10
1645623280000|2022-02-23 13:34:40|13992.54|13872.54|13989.28|13869.28|13992.54|13872.54|13989.28|13869.28|10
1645623290000|2022-02-23 13:34:50|13986.74|13866.74|13984.41|13864.41|13986.74|13866.74|13984.41|13864.41|10
1645623300000|2022-02-23 13:35:00|13984.59|13864.59|13980.34|13860.34|13984.59|13864.59|13980.33|13860.33|10
1645623310000|2022-02-23 13:35:10|13980.48|13860.48|13978.78|13858.78|13980.57|13860.57|13978.78|13858.78|10
1645623320000|2022-02-23 13:35:20|13978.82|13858.82|13979.07|13859.07|13979.07|13859.07|13977.99|13857.99|10
1645623330000|2022-02-23 13:35:30|13978.99|13858.99|13979.49|13859.49|13979.53|13859.53|13978.99|13858.99|10
1645623340000|2022-02-23 13:35:40|13979.85|13859.85|13979.87|13859.87|13979.91|13859.91|13979.05|13859.05|10
1645623350000|2022-02-23 13:35:50|13980.02|13860.02|13979.23|13859.23|13980.27|13860.27|13979.23|13859.23|10
1645623360000|2022-02-23 13:36:00|13979.2|13859.2|13979.99|13859.99|13979.99|13859.99|13978.92|13858.92|10
1645623370000|2022-02-23 13:36:10|13979.92|13859.92|13979.13|13859.13|13979.97|13859.97|13978.86|13858.86|10
1645623380000|2022-02-23 13:36:20|13979.11|13859.11|13979.57|13859.57|13979.65|13859.65|13978.57|13858.57|10
1645623390000|2022-02-23 13:36:30|13980.19|13860.19|13982.71|13862.71|13982.71|13862.71|13980.01|13860.01|10
1645623400000|2022-02-23 13:36:40|13982.46|13862.46|13984.24|13864.24|13984.24|13864.24|13982.46|13862.46|10
1645623410000|2022-02-23 13:36:50|13984.3|13864.3|13986.98|13866.98|13987.07|13867.07|13984.3|13864.3|10
1645623420000|2022-02-23 13:37:00|13986.92|13866.92|13987.43|13867.43|13987.43|13867.43|13986.59|13866.59|10
1645623430000|2022-02-23 13:37:10|13987.1|13867.1|13987.37|13867.37|13988.1|13868.1|13987.1|13867.1|10
1645623440000|2022-02-23 13:37:20|13987.05|13867.05|13987.28|13867.28|13987.54|13867.54|13987.05|13867.05|10
1645623450000|2022-02-23 13:37:30|13987.3|13867.3|13986.09|13866.09|13987.5|13867.5|13986.09|13866.09|8
1645623460000|2022-02-23 13:37:40|13985.67|13865.67|13985.69|13865.69|13986.03|13866.03|13985.34|13865.34|10
1645623470000|2022-02-23 13:37:50|13985.66|13865.66|13986.69|13866.69|13986.69|13866.69|13985.66|13865.66|10
1645623480000|2022-02-23 13:38:00|13986.78|13866.78|13986.68|13866.68|13987.35|13867.35|13985.89|13865.89|10
1645623490000|2022-02-23 13:38:10|13986.71|13866.71|13986.6|13866.6|13987.13|13867.13|13986.59|13866.59|10
1645623500000|2022-02-23 13:38:20|13986.3|13866.3|13985.86|13865.86|13986.45|13866.45|13985.73|13865.73|10
1645623510000|2022-02-23 13:38:30|13986.71|13866.71|13987.67|13867.67|13987.67|13867.67|13986.71|13866.71|9
1645623520000|2022-02-23 13:38:40|13987.88|13867.88|13988.99|13868.99|13989.09|13869.09|13987.82|13867.82|10
1645623530000|2022-02-23 13:38:50|13988.91|13868.91|13988.07|13868.07|13989.08|13869.08|13988.07|13868.07|8
1645623540000|2022-02-23 13:39:00|13988.11|13868.11|13988.79|13868.79|13988.97|13868.97|13987.82|13867.82|9
1645623550000|2022-02-23 13:39:10|13988.75|13868.75|13986.94|13866.94|13988.88|13868.88|13986.72|13866.72|10
1645623560000|2022-02-23 13:39:20|13986.55|13866.55|13988.69|13868.69|13988.92|13868.92|13986.16|13866.16|10
1645623570000|2022-02-23 13:39:30|13988.53|13868.53|13988.27|13868.27|13988.62|13868.62|13988.16|13868.16|9
1645623580000|2022-02-23 13:39:40|13988.52|13868.52|13986.54|13866.54|13988.57|13868.57|13986.5|13866.5|10
1645623590000|2022-02-23 13:39:50|13986.58|13866.58|13984.72|13864.72|13986.58|13866.58|13984.44|13864.44|9
1645623600000|2022-02-23 13:40:00|13984.84|13864.84|13987.34|13867.34|13987.35|13867.35|13984.52|13864.52|10
1645623610000|2022-02-23 13:40:10|13987.59|13867.59|13988.31|13868.31|13988.83|13868.83|13987.59|13867.59|10
1645623620000|2022-02-23 13:40:20|13988.68|13868.68|13989.49|13869.49|13990.2|13870.2|13988.68|13868.68|9
1645623630000|2022-02-23 13:40:30|13990.36|13870.36|13991.6|13871.6|13991.6|13871.6|13990.27|13870.27|10
1645623640000|2022-02-23 13:40:40|13991.95|13871.95|13993.68|13873.68|13993.68|13873.68|13991.79|13871.79|10
1645623650000|2022-02-23 13:40:50|13993.65|13873.65|13992.94|13872.94|13993.65|13873.65|13992.62|13872.62|9
1645623660000|2022-02-23 13:41:00|13992.82|13872.82|13993.32|13873.32|13993.49|13873.49|13992.32|13872.32|10
1645623670000|2022-02-23 13:41:10|13993.21|13873.21|13993.55|13873.55|13993.66|13873.66|13992|13872|10
1645623680000|2022-02-23 13:41:20|13993.94|13873.94|13995.41|13875.41|13995.41|13875.41|13993.94|13873.94|10
1645623690000|2022-02-23 13:41:30|13995.3|13875.3|13997.55|13877.55|13997.55|13877.55|13995.3|13875.3|10
1645623700000|2022-02-23 13:41:40|13997.11|13877.11|13994.96|13874.96|13997.11|13877.11|13994.96|13874.96|10
1645623710000|2022-02-23 13:41:50|13994.81|13874.81|13995|13875|13995|13875|13994.51|13874.51|9
1645623720000|2022-02-23 13:42:00|13995.78|13875.78|13997.08|13877.08|13997.08|13877.08|13995.78|13875.78|10
1645623730000|2022-02-23 13:42:10|13997.17|13877.17|13998.17|13878.17|13998.17|13878.17|13997.17|13877.17|9
1645623740000|2022-02-23 13:42:20|13998.18|13878.18|13997.82|13877.82|13998.18|13878.18|13997.82|13877.82|10
1645623750000|2022-02-23 13:42:30|13997.79|13877.79|13997.9|13877.9|13998.58|13878.58|13997.78|13877.78|9
1645623760000|2022-02-23 13:42:40|13997.72|13877.72|13997.38|13877.38|13998.11|13878.11|13997.22|13877.22|10
1645623770000|2022-02-23 13:42:50|13997.8|13877.8|13995.85|13875.85|13997.8|13877.8|13995.66|13875.66|10
1645623780000|2022-02-23 13:43:00|13995.84|13875.84|13995.59|13875.59|13995.84|13875.84|13995.5|13875.5|9
1645623790000|2022-02-23 13:43:10|13994.83|13874.83|13996.01|13876.01|13996.1|13876.1|13994.83|13874.83|10
1645623800000|2022-02-23 13:43:20|13996.26|13876.26|13996.95|13876.95|13996.95|13876.95|13996.26|13876.26|10
1645623810000|2022-02-23 13:43:30|13996.96|13876.96|13997.24|13877.24|13997.24|13877.24|13996.79|13876.79|9
1645623820000|2022-02-23 13:43:40|13997.42|13877.42|13997.57|13877.57|13997.8|13877.8|13997.02|13877.02|10
1645623830000|2022-02-23 13:43:50|13997.34|13877.34|13998.81|13878.81|13998.81|13878.81|13996.95|13876.95|10
1645623840000|2022-02-23 13:44:00|13998.67|13878.67|13999.21|13879.21|13999.21|13879.21|13998.52|13878.52|8
1645623850000|2022-02-23 13:44:10|13999.42|13879.42|14002.1|13882.1|14002.27|13882.27|13999.42|13879.42|10
1645623860000|2022-02-23 13:44:20|14002.56|13882.56|14003.12|13883.12|14003.12|13883.12|14002.35|13882.35|9
1645623870000|2022-02-23 13:44:30|14003.15|13883.15|14002.28|13882.28|14003.15|13883.15|14002.28|13882.28|8
1645623880000|2022-02-23 13:44:40|14002.15|13882.15|14002.42|13882.42|14002.42|13882.42|14002.06|13882.06|9
1645623890000|2022-02-23 13:44:50|14002.61|13882.61|14000.3|13880.3|14003.14|13883.14|14000.26|13880.26|10
1645623900000|2022-02-23 13:45:00|14000.68|13880.68|14000.79|13880.79|14000.83|13880.83|14000.31|13880.31|10
1645623910000|2022-02-23 13:45:10|14000.63|13880.63|14003.91|13883.91|14003.91|13883.91|13999.76|13879.76|10
1645623920000|2022-02-23 13:45:20|14004.47|13884.47|14004.88|13884.88|14005.7|13885.7|14004.44|13884.44|10
1645623930000|2022-02-23 13:45:30|14005.28|13885.28|14009.41|13889.41|14009.41|13889.41|14005.16|13885.16|10
1645623940000|2022-02-23 13:45:40|14009.72|13889.72|14008.91|13888.91|14010.01|13890.01|14008.91|13888.91|10
1645623950000|2022-02-23 13:45:50|14009.29|13889.29|14009.07|13889.07|14009.38|13889.38|14008.44|13888.44|10
1645623960000|2022-02-23 13:46:00|14009.37|13889.37|14009.88|13889.88|14009.97|13889.97|14009.37|13889.37|7
1645623970000|2022-02-23 13:46:10|14009.95|13889.95|14009.64|13889.64|14010.02|13890.02|14009.26|13889.26|10
1645623980000|2022-02-23 13:46:20|14009.57|13889.57|14009.66|13889.66|14009.94|13889.94|14009.48|13889.48|10
1645623990000|2022-02-23 13:46:30|14009.77|13889.77|14007.79|13887.79|14009.77|13889.77|14007.79|13887.79|10
1645624000000|2022-02-23 13:46:40|14007.36|13887.36|14006.33|13886.33|14007.65|13887.65|14006.31|13886.31|10
1645624010000|2022-02-23 13:46:50|14005.92|13885.92|14005.34|13885.34|14005.92|13885.92|14005.34|13885.34|7
1645624020000|2022-02-23 13:47:00|14005.05|13885.05|14004.16|13884.16|14005.71|13885.71|14004.16|13884.16|10
1645624030000|2022-02-23 13:47:10|14004.42|13884.42|14005.74|13885.74|14005.89|13885.89|14004.42|13884.42|9
1645624040000|2022-02-23 13:47:20|14006.21|13886.21|14007.19|13887.19|14007.19|13887.19|14006.21|13886.21|8
1645624050000|2022-02-23 13:47:30|14007.06|13887.06|14004.85|13884.85|14007.06|13887.06|14004.85|13884.85|10
1645624060000|2022-02-23 13:47:40|14004.3|13884.3|14004.16|13884.16|14004.39|13884.39|14002.58|13882.58|10
1645624070000|2022-02-23 13:47:50|14003.93|13883.93|14003.32|13883.32|14003.93|13883.93|14003.16|13883.16|9
1645624080000|2022-02-23 13:48:00|14003.24|13883.24|14003.09|13883.09|14003.24|13883.24|14002.3|13882.3|10
1645624090000|2022-02-23 13:48:10|14003.45|13883.45|14004.6|13884.6|14004.6|13884.6|14003.45|13883.45|9
1645624100000|2022-02-23 13:48:20|14004.71|13884.71|14002.95|13882.95|14004.71|13884.71|14002.95|13882.95|10
1645624110000|2022-02-23 13:48:30|14002.84|13882.84|14002.03|13882.03|14002.96|13882.96|14001.73|13881.73|9
1645624120000|2022-02-23 13:48:40|14001.87|13881.87|14000.08|13880.08|14001.87|13881.87|14000.08|13880.08|10
1645624130000|2022-02-23 13:48:50|14000.25|13880.25|14000.19|13880.19|14000.72|13880.72|14000.19|13880.19|9
1645624140000|2022-02-23 13:49:00|14000.09|13880.09|14001.05|13881.05|14001.05|13881.05|14000.02|13880.02|9
1645624150000|2022-02-23 13:49:10|14000.99|13880.99|14000.69|13880.69|14000.99|13880.99|14000.43|13880.43|10
1645624160000|2022-02-23 13:49:20|14000.75|13880.75|14001.57|13881.57|14001.57|13881.57|14000.75|13880.75|10
1645624170000|2022-02-23 13:49:30|14001.73|13881.73|13998.12|13878.12|14001.73|13881.73|13998.12|13878.12|9
1645624180000|2022-02-23 13:49:40|13997.93|13877.93|13999.26|13879.26|13999.26|13879.26|13997.93|13877.93|10
1645624190000|2022-02-23 13:49:50|13999.28|13879.28|14000.15|13880.15|14000.22|13880.22|13999.28|13879.28|10
1645624200000|2022-02-23 13:50:00|14000.38|13880.38|14001.04|13881.04|14001.13|13881.13|14000.34|13880.34|10
1645624210000|2022-02-23 13:50:10|14000.79|13880.79|14000.93|13880.93|14000.93|13880.93|13999.49|13879.49|10
1645624220000|2022-02-23 13:50:20|14001.33|13881.33|14003.18|13883.18|14003.22|13883.22|14001.33|13881.33|10
1645624230000|2022-02-23 13:50:30|14002.93|13882.93|14004.33|13884.33|14004.33|13884.33|14002.74|13882.74|10
1645624240000|2022-02-23 13:50:40|14004.66|13884.66|14004.46|13884.46|14005.41|13885.41|14003.96|13883.96|9
1645624250000|2022-02-23 13:50:50|14004.45|13884.45|14003.74|13883.74|14004.54|13884.54|14003.64|13883.64|8
1645624260000|2022-02-23 13:51:00|14003.66|13883.66|14002.66|13882.66|14003.87|13883.87|14002.62|13882.62|9
1645624270000|2022-02-23 13:51:10|14002.75|13882.75|14002.22|13882.22|14002.79|13882.79|14002.06|13882.06|10
1645624280000|2022-02-23 13:51:20|14002.23|13882.23|14000.79|13880.79|14002.23|13882.23|14000.79|13880.79|10
1645624290000|2022-02-23 13:51:30|14000.47|13880.47|13994.97|13874.97|14001.05|13881.05|13994.97|13874.97|10
1645624300000|2022-02-23 13:51:40|13994.62|13874.62|13989.3|13869.3|13994.62|13874.62|13989.3|13869.3|10
1645624310000|2022-02-23 13:51:50|13987.25|13867.25|13982.8|13862.8|13987.25|13867.25|13982.8|13862.8|10
1645624320000|2022-02-23 13:52:00|13982.85|13862.85|13978.6|13858.6|13982.85|13862.85|13978.6|13858.6|10
1645624330000|2022-02-23 13:52:10|13978.07|13858.07|13975.63|13855.63|13978.55|13858.55|13975.63|13855.63|10
1645624340000|2022-02-23 13:52:20|13975.64|13855.64|13973.87|13853.87|13976.4|13856.4|13973.87|13853.87|9
1645624350000|2022-02-23 13:52:30|13973.01|13853.01|13973.63|13853.63|13973.63|13853.63|13971.94|13851.94|10
1645624360000|2022-02-23 13:52:40|13973.71|13853.71|13973.17|13853.17|13973.85|13853.85|13972.93|13852.93|8
1645624370000|2022-02-23 13:52:50|13973.15|13853.15|13974.17|13854.17|13974.17|13854.17|13972.95|13852.95|10
1645624380000|2022-02-23 13:53:00|13974.4|13854.4|13975.01|13855.01|13975.55|13855.55|13974.3|13854.3|10
1645624390000|2022-02-23 13:53:10|13975.11|13855.11|13974.02|13854.02|13975.11|13855.11|13974.02|13854.02|9
1645624400000|2022-02-23 13:53:20|13973.98|13853.98|13974.08|13854.08|13974.76|13854.76|13973.78|13853.78|10
1645624410000|2022-02-23 13:53:30|13973.19|13853.19|13972.26|13852.26|13973.19|13853.19|13971.89|13851.89|9
1645624420000|2022-02-23 13:53:40|13972.19|13852.19|13972.61|13852.61|13972.76|13852.76|13972.1|13852.1|10
1645624430000|2022-02-23 13:53:50|13972.85|13852.85|13972.46|13852.46|13973.18|13853.18|13972.46|13852.46|10
1645624440000|2022-02-23 13:54:00|13972.04|13852.04|13973.23|13853.23|13973.37|13853.37|13972.04|13852.04|9
1645624450000|2022-02-23 13:54:10|13973.63|13853.63|13975.07|13855.07|13975.07|13855.07|13972.92|13852.92|10
1645624460000|2022-02-23 13:54:20|13975.35|13855.35|13976.48|13856.48|13976.55|13856.55|13975.35|13855.35|9
1645624470000|2022-02-23 13:54:30|13976.58|13856.58|13976.46|13856.46|13976.58|13856.58|13975.71|13855.71|10
1645624480000|2022-02-23 13:54:40|13976.84|13856.84|13978.9|13858.9|13978.9|13858.9|13976.81|13856.81|10
1645624490000|2022-02-23 13:54:50|13978.31|13858.31|13979.31|13859.31|13979.53|13859.53|13978.31|13858.31|10
1645624500000|2022-02-23 13:55:00|13979.41|13859.41|13979.78|13859.78|13979.91|13859.91|13979.39|13859.39|10
1645624510000|2022-02-23 13:55:10|13979.7|13859.7|13980.25|13860.25|13980.25|13860.25|13979.01|13859.01|10
1645624520000|2022-02-23 13:55:20|13980.55|13860.55|13981.33|13861.33|13981.88|13861.88|13980.55|13860.55|10
1645624530000|2022-02-23 13:55:30|13981.59|13861.59|13983.64|13863.64|13983.64|13863.64|13981.58|13861.58|9
1645624540000|2022-02-23 13:55:40|13983.77|13863.77|13985|13865|13985.26|13865.26|13983.77|13863.77|10
1645624550000|2022-02-23 13:55:50|13985.17|13865.17|13986.85|13866.85|13986.85|13866.85|13985.05|13865.05|8
1645624560000|2022-02-23 13:56:00|13986.66|13866.66|13989.05|13869.05|13989.15|13869.15|13986.66|13866.66|10
1645624570000|2022-02-23 13:56:10|13989.29|13869.29|13987.93|13867.93|13989.83|13869.83|13987.93|13867.93|10
1645624580000|2022-02-23 13:56:20|13987.8|13867.8|13986.11|13866.11|13987.8|13867.8|13985.97|13865.97|10
1645624590000|2022-02-23 13:56:30|13986.01|13866.01|13986.03|13866.03|13986.4|13866.4|13985.48|13865.48|10
1645624600000|2022-02-23 13:56:40|13986.54|13866.54|13986.98|13866.98|13988.11|13868.11|13986.54|13866.54|10
1645624610000|2022-02-23 13:56:50|13986.73|13866.73|13986.53|13866.53|13987.21|13867.21|13985.8|13865.8|10
1645624620000|2022-02-23 13:57:00|13987.34|13867.34|13986.16|13866.16|13987.34|13867.34|13986.16|13866.16|9
1645624630000|2022-02-23 13:57:10|13985.84|13865.84|13985.66|13865.66|13985.84|13865.84|13984.94|13864.94|9
1645624640000|2022-02-23 13:57:20|13985.74|13865.74|13985.7|13865.7|13986.37|13866.37|13985.67|13865.67|8
1645624650000|2022-02-23 13:57:30|13986.12|13866.12|13987.6|13867.6|13987.65|13867.65|13986.12|13866.12|10
1645624660000|2022-02-23 13:57:40|13987.54|13867.54|13988.17|13868.17|13988.17|13868.17|13987.31|13867.31|10
1645624670000|2022-02-23 13:57:50|13988.11|13868.11|13986.9|13866.9|13988.43|13868.43|13986.84|13866.84|10
1645624680000|2022-02-23 13:58:00|13987.15|13867.15|13986.04|13866.04|13987.26|13867.26|13985.98|13865.98|10
1645624690000|2022-02-23 13:58:10|13985.9|13865.9|13983.11|13863.11|13985.9|13865.9|13982.17|13862.17|10
1645624700000|2022-02-23 13:58:20|13983.73|13863.73|13986.97|13866.97|13986.97|13866.97|13983.73|13863.73|10
1645624710000|2022-02-23 13:58:30|13986.88|13866.88|13987.78|13867.78|13987.78|13867.78|13986.75|13866.75|10
1645624720000|2022-02-23 13:58:40|13987.82|13867.82|13988.31|13868.31|13988.54|13868.54|13987.82|13867.82|10
1645624730000|2022-02-23 13:58:50|13989.65|13869.65|13990.16|13870.16|13990.4|13870.4|13989.59|13869.59|10
1645624740000|2022-02-23 13:59:00|13990.33|13870.33|13990.97|13870.97|13991.24|13871.24|13990.33|13870.33|9
1645624750000|2022-02-23 13:59:10|13990.92|13870.92|13994.12|13874.12|13994.12|13874.12|13990.71|13870.71|9
1645624760000|2022-02-23 13:59:20|13994.09|13874.09|13993.88|13873.88|13994.52|13874.52|13993.86|13873.86|10
1645624770000|2022-02-23 13:59:30|13994.63|13874.63|13993.81|13873.81|13994.88|13874.88|13993.81|13873.81|10
1645624780000|2022-02-23 13:59:40|13993.68|13873.68|13993.27|13873.27|13993.81|13873.81|13993|13873|10
1645624790000|2022-02-23 13:59:50|13992.93|13872.93|13991.38|13871.38|13993.01|13873.01|13991.38|13871.38|10
1645624800000|2022-02-23 14:00:00|13991.61|13871.61|13986.61|13866.61|13991.61|13871.61|13986.61|13866.61|10
1645624810000|2022-02-23 14:00:10|13985.99|13865.99|13984.97|13864.97|13985.99|13865.99|13984.97|13864.97|9
1645624820000|2022-02-23 14:00:20|13985.76|13865.76|13989.08|13869.08|13989.52|13869.52|13985.76|13865.76|9
1645624830000|2022-02-23 14:00:30|13990.04|13870.04|13992.13|13872.13|13992.13|13872.13|13989.49|13869.49|10
1645624840000|2022-02-23 14:00:40|13992.66|13872.66|13994.93|13874.93|13995.08|13875.08|13992.66|13872.66|10
1645624850000|2022-02-23 14:00:50|13995.06|13875.06|13996.38|13876.38|13996.64|13876.64|13994.65|13874.65|10
1645624860000|2022-02-23 14:01:00|13996.46|13876.46|13995.22|13875.22|13996.46|13876.46|13994.69|13874.69|10
1645624870000|2022-02-23 14:01:10|13995.62|13875.62|13994.85|13874.85|13995.86|13875.86|13994.85|13874.85|10
1645624880000|2022-02-23 14:01:20|13994.5|13874.5|13995.14|13875.14|13995.14|13875.14|13994.33|13874.33|10
1645624890000|2022-02-23 14:01:30|13995.34|13875.34|13989.97|13869.97|13995.74|13875.74|13989.97|13869.97|10
1645624900000|2022-02-23 14:01:40|13989.57|13869.57|13987.74|13867.74|13989.57|13869.57|13987.09|13867.09|9
1645624910000|2022-02-23 14:01:50|13986.98|13866.98|13985.88|13865.88|13986.98|13866.98|13984.89|13864.89|10
1645624920000|2022-02-23 14:02:00|13985.89|13865.89|13986.61|13866.61|13986.85|13866.85|13985.89|13865.89|10
1645624930000|2022-02-23 14:02:10|13986.57|13866.57|13984.33|13864.33|13987.92|13867.92|13984.33|13864.33|10
1645624940000|2022-02-23 14:02:20|13984.07|13864.07|13983.21|13863.21|13984.07|13864.07|13982.73|13862.73|10
1645624950000|2022-02-23 14:02:30|13983.03|13863.03|13983.75|13863.75|13983.88|13863.88|13983.03|13863.03|10
1645624960000|2022-02-23 14:02:40|13984.27|13864.27|13984.03|13864.03|13984.45|13864.45|13983.75|13863.75|9
1645624970000|2022-02-23 14:02:50|13984.02|13864.02|13983.46|13863.46|13984.11|13864.11|13983.46|13863.46|10
1645624980000|2022-02-23 14:03:00|13983.38|13863.38|13983.47|13863.47|13983.58|13863.58|13983.22|13863.22|10
1645624990000|2022-02-23 14:03:10|13983.36|13863.36|13984.75|13864.75|13984.75|13864.75|13983.36|13863.36|10
1645625000000|2022-02-23 14:03:20|13983.88|13863.88|13983.89|13863.89|13984.02|13864.02|13983.73|13863.73|8
1645625010000|2022-02-23 14:03:30|13984.21|13864.21|13983.85|13863.85|13984.21|13864.21|13983.5|13863.5|8
1645625020000|2022-02-23 14:03:40|13983.79|13863.79|13981.27|13861.27|13983.79|13863.79|13981.27|13861.27|10
1645625030000|2022-02-23 14:03:50|13981.1|13861.1|13980.9|13860.9|13981.84|13861.84|13980.83|13860.83|10
1645625040000|2022-02-23 14:04:00|13980.83|13860.83|13980.4|13860.4|13981.64|13861.64|13980.4|13860.4|10
1645625050000|2022-02-23 14:04:10|13980.9|13860.9|13981.33|13861.33|13982.1|13862.1|13980.9|13860.9|10
1645625060000|2022-02-23 14:04:20|13982.05|13862.05|13983.71|13863.71|13983.75|13863.75|13982.05|13862.05|9
1645625070000|2022-02-23 14:04:30|13983.77|13863.77|13983.99|13863.99|13984.34|13864.34|13983.77|13863.77|10
1645625080000|2022-02-23 14:04:40|13983.85|13863.85|13984|13864|13984.12|13864.12|13983.73|13863.73|8
1645625090000|2022-02-23 14:04:50|13984.06|13864.06|13985.4|13865.4|13985.4|13865.4|13983.98|13863.98|9
1645625100000|2022-02-23 14:05:00|13985.32|13865.32|13985.22|13865.22|13987.23|13867.23|13985.22|13865.22|10
1645625110000|2022-02-23 14:05:10|13984.56|13864.56|13985.98|13865.98|13986.1|13866.1|13983.8|13863.8|10
1645625120000|2022-02-23 14:05:20|13985.88|13865.88|13986.32|13866.32|13986.94|13866.94|13985.75|13865.75|10
1645625130000|2022-02-23 14:05:30|13986.31|13866.31|13983.39|13863.39|13986.31|13866.31|13983.39|13863.39|10
1645625140000|2022-02-23 14:05:40|13982.79|13862.79|13975.76|13855.76|13982.79|13862.79|13975.76|13855.76|10
1645625150000|2022-02-23 14:05:50|13975.15|13855.15|13975.82|13855.82|13975.85|13855.85|13975.15|13855.15|10
1645625160000|2022-02-23 14:06:00|13975.79|13855.79|13974.59|13854.59|13975.83|13855.83|13974.59|13854.59|10
1645625170000|2022-02-23 14:06:10|13974.35|13854.35|13971.24|13851.24|13974.35|13854.35|13971.24|13851.24|10
1645625180000|2022-02-23 14:06:20|13971.39|13851.39|13970.35|13850.35|13971.39|13851.39|13970.35|13850.35|10
1645625190000|2022-02-23 14:06:30|13970.22|13850.22|13971.05|13851.05|13971.05|13851.05|13970.17|13850.17|10
1645625200000|2022-02-23 14:06:40|13971.17|13851.17|13970.66|13850.66|13972.29|13852.29|13970.24|13850.24|10
1645625210000|2022-02-23 14:06:50|13970.61|13850.61|13970.23|13850.23|13970.64|13850.64|13970.23|13850.23|9
1645625220000|2022-02-23 14:07:00|13970.15|13850.15|13969.03|13849.03|13970.15|13850.15|13968.89|13848.89|10
1645625230000|2022-02-23 14:07:10|13968.06|13848.06|13969.38|13849.38|13969.38|13849.38|13967.67|13847.67|9
1645625240000|2022-02-23 14:07:20|13969.11|13849.11|13967.08|13847.08|13969.11|13849.11|13967.08|13847.08|10
1645625250000|2022-02-23 14:07:30|13966.52|13846.52|13966.92|13846.92|13966.92|13846.92|13966.52|13846.52|10
1645625260000|2022-02-23 14:07:40|13966.5|13846.5|13962.3|13842.3|13966.5|13846.5|13962.3|13842.3|10
1645625270000|2022-02-23 14:07:50|13961.98|13841.98|13960.08|13840.08|13962.08|13842.08|13960.08|13840.08|9
1645625280000|2022-02-23 14:08:00|13960.03|13840.03|13956|13836|13960.12|13840.12|13956|13836|9
1645625290000|2022-02-23 14:08:10|13955.47|13835.47|13951.04|13831.04|13955.47|13835.47|13951.03|13831.03|10
1645625300000|2022-02-23 14:08:20|13950.64|13830.64|13945.82|13825.82|13950.64|13830.64|13945.82|13825.82|10
1645625310000|2022-02-23 14:08:30|13945.69|13825.69|13944.9|13824.9|13945.69|13825.69|13944.57|13824.57|10
1645625320000|2022-02-23 14:08:40|13944.87|13824.87|13941.48|13821.48|13946.58|13826.58|13941.48|13821.48|10
1645625330000|2022-02-23 14:08:50|13940.66|13820.66|13932.1|13812.1|13940.66|13820.66|13932.02|13812.02|10
1645625340000|2022-02-23 14:09:00|13932.29|13812.29|13931.54|13811.54|13933.25|13813.25|13931.54|13811.54|10
1645625350000|2022-02-23 14:09:10|13931.95|13811.95|13930.53|13810.53|13932.99|13812.99|13930.36|13810.36|10
1645625360000|2022-02-23 14:09:20|13929.75|13809.75|13927.53|13807.53|13930.37|13810.37|13927.53|13807.53|10
1645625370000|2022-02-23 14:09:30|13927.68|13807.68|13925.96|13805.96|13927.68|13807.68|13925.85|13805.85|10
1645625380000|2022-02-23 14:09:40|13925.77|13805.77|13928.27|13808.27|13928.27|13808.27|13925.77|13805.77|10
1645625390000|2022-02-23 14:09:50|13928.78|13808.78|13928.09|13808.09|13929.1|13809.1|13928.09|13808.09|10
1645625400000|2022-02-23 14:10:00|13928.13|13808.13|13926.92|13806.92|13928.35|13808.35|13926.92|13806.92|10
1645625410000|2022-02-23 14:10:10|13926.88|13806.88|13927.22|13807.22|13927.22|13807.22|13925.8|13805.8|10
1645625420000|2022-02-23 14:10:20|13928.36|13808.36|13931.63|13811.63|13931.71|13811.71|13928.36|13808.36|10
1645625430000|2022-02-23 14:10:30|13931.59|13811.59|13929.96|13809.96|13932.21|13812.21|13929.96|13809.96|10
1645625440000|2022-02-23 14:10:40|13929.92|13809.92|13926.95|13806.95|13929.92|13809.92|13926.95|13806.95|10
1645625450000|2022-02-23 14:10:50|13926.84|13806.84|13920.83|13800.83|13927.05|13807.05|13920.83|13800.83|10
1645625460000|2022-02-23 14:11:00|13919.68|13799.68|13914.91|13794.91|13919.95|13799.95|13914.91|13794.91|10
1645625470000|2022-02-23 14:11:10|13914.02|13794.02|13905.94|13785.94|13914.02|13794.02|13905.94|13785.94|10
1645625480000|2022-02-23 14:11:20|13905.08|13785.08|13901|13781|13905.08|13785.08|13900.77|13780.77|10
1645625490000|2022-02-23 14:11:30|13902.28|13782.28|13897.36|13777.36|13902.28|13782.28|13897.36|13777.36|10
1645625500000|2022-02-23 14:11:40|13897.16|13777.16|13897.55|13777.55|13897.55|13777.55|13897.04|13777.04|10
1645625510000|2022-02-23 14:11:50|13897.59|13777.59|13897.12|13777.12|13897.59|13777.59|13895.78|13775.78|8
1645625520000|2022-02-23 14:12:00|13897.2|13777.2|13900.93|13780.93|13900.93|13780.93|13897.18|13777.18|9
1645625530000|2022-02-23 14:12:10|13900.99|13780.99|13902.93|13782.93|13902.93|13782.93|13900.99|13780.99|9
1645625540000|2022-02-23 14:12:20|13903.02|13783.02|13904.47|13784.47|13904.47|13784.47|13902.46|13782.46|10
1645625550000|2022-02-23 14:12:30|13905.14|13785.14|13906.91|13786.91|13906.91|13786.91|13905.14|13785.14|10
1645625560000|2022-02-23 14:12:40|13907.06|13787.06|13905.23|13785.23|13907.06|13787.06|13905.23|13785.23|10
1645625570000|2022-02-23 14:12:50|13905.33|13785.33|13906.45|13786.45|13906.45|13786.45|13905.09|13785.09|9
1645625580000|2022-02-23 14:13:00|13906.33|13786.33|13906.43|13786.43|13906.48|13786.48|13906.14|13786.14|10
1645625590000|2022-02-23 14:13:10|13906.18|13786.18|13907.07|13787.07|13907.07|13787.07|13905.48|13785.48|9
1645625600000|2022-02-23 14:13:20|13906.94|13786.94|13906.23|13786.23|13906.99|13786.99|13906.23|13786.23|10
1645625610000|2022-02-23 14:13:30|13906.02|13786.02|13904.92|13784.92|13906.02|13786.02|13904.69|13784.69|9
1645625620000|2022-02-23 14:13:40|13905.08|13785.08|13906.99|13786.99|13906.99|13786.99|13905.08|13785.08|10
1645625630000|2022-02-23 14:13:50|13909.67|13789.67|13907.79|13787.79|13909.67|13789.67|13907.79|13787.79|10
1645625640000|2022-02-23 14:14:00|13907.53|13787.53|13905.24|13785.24|13907.64|13787.64|13905.24|13785.24|10
1645625650000|2022-02-23 14:14:10|13904.77|13784.77|13901.28|13781.28|13904.77|13784.77|13901.24|13781.24|10
1645625660000|2022-02-23 14:14:20|13901.35|13781.35|13898.8|13778.8|13901.35|13781.35|13898.8|13778.8|10
1645625670000|2022-02-23 14:14:30|13898.24|13778.24|13894.9|13774.9|13898.34|13778.34|13894.9|13774.9|10
1645625680000|2022-02-23 14:14:40|13895.07|13775.07|13894.33|13774.33|13895.07|13775.07|13894.12|13774.12|10
1645625690000|2022-02-23 14:14:50|13894.32|13774.32|13894.5|13774.5|13894.79|13774.79|13894.02|13774.02|10
1645625700000|2022-02-23 14:15:00|13895.25|13775.25|13895.4|13775.4|13895.4|13775.4|13894.93|13774.93|10
1645625710000|2022-02-23 14:15:10|13895.71|13775.71|13897.43|13777.43|13897.43|13777.43|13895.38|13775.38|10
1645625720000|2022-02-23 14:15:20|13898.02|13778.02|13901.91|13781.91|13901.91|13781.91|13898.02|13778.02|10
1645625730000|2022-02-23 14:15:30|13903.03|13783.03|13905.86|13785.86|13905.86|13785.86|13903.03|13783.03|10
1645625740000|2022-02-23 14:15:40|13905.87|13785.87|13905.25|13785.25|13906.16|13786.16|13904.57|13784.57|10
1645625750000|2022-02-23 14:15:50|13905.47|13785.47|13907.65|13787.65|13907.65|13787.65|13905.13|13785.13|10
1645625760000|2022-02-23 14:16:00|13908.12|13788.12|13908.53|13788.53|13908.85|13788.85|13908.12|13788.12|9
1645625770000|2022-02-23 14:16:10|13908.01|13788.01|13908.31|13788.31|13908.67|13788.67|13907.9|13787.9|10
1645625780000|2022-02-23 14:16:20|13907.9|13787.9|13908.95|13788.95|13908.98|13788.98|13907.9|13787.9|9
1645625790000|2022-02-23 14:16:30|13908.83|13788.83|13910.42|13790.42|13910.48|13790.48|13908.83|13788.83|10
1645625800000|2022-02-23 14:16:40|13910.47|13790.47|13911.44|13791.44|13911.44|13791.44|13910.46|13790.46|10
1645625810000|2022-02-23 14:16:50|13911.37|13791.37|13912.89|13792.89|13912.89|13792.89|13911.31|13791.31|10
1645625820000|2022-02-23 14:17:00|13913.11|13793.11|13914.93|13794.93|13914.93|13794.93|13913.11|13793.11|10
1645625830000|2022-02-23 14:17:10|13914.99|13794.99|13913.96|13793.96|13915.65|13795.65|13913.96|13793.96|10
1645625840000|2022-02-23 14:17:20|13913.55|13793.55|13912.73|13792.73|13913.55|13793.55|13912.24|13792.24|10
1645625850000|2022-02-23 14:17:30|13912.92|13792.92|13917.75|13797.75|13917.75|13797.75|13912.92|13792.92|10
1645625860000|2022-02-23 14:17:40|13918.1|13798.1|13918.39|13798.39|13918.67|13798.67|13917.87|13797.87|10
1645625870000|2022-02-23 14:17:50|13918.4|13798.4|13919.48|13799.48|13919.69|13799.69|13918.4|13798.4|10
1645625880000|2022-02-23 14:18:00|13919.21|13799.21|13918.65|13798.65|13919.54|13799.54|13918.42|13798.42|9
1645625890000|2022-02-23 14:18:10|13918.7|13798.7|13918.9|13798.9|13918.9|13798.9|13917.83|13797.83|10
1645625900000|2022-02-23 14:18:20|13919.68|13799.68|13921.63|13801.63|13921.63|13801.63|13919.68|13799.68|10
1645625910000|2022-02-23 14:18:30|13922.77|13802.77|13925.48|13805.48|13925.48|13805.48|13922.62|13802.62|9
1645625920000|2022-02-23 14:18:40|13926.24|13806.24|13927.76|13807.76|13927.76|13807.76|13926.24|13806.24|10
1645625930000|2022-02-23 14:18:50|13927.66|13807.66|13929.69|13809.69|13929.69|13809.69|13927.64|13807.64|10
1645625940000|2022-02-23 14:19:00|13929.77|13809.77|13933.3|13813.3|13933.3|13813.3|13929.77|13809.77|9
1645625950000|2022-02-23 14:19:10|13933.37|13813.37|13938.39|13818.39|13938.39|13818.39|13933.37|13813.37|9
1645625960000|2022-02-23 14:19:20|13938.38|13818.38|13937.36|13817.36|13938.71|13818.71|13937.36|13817.36|10
1645625970000|2022-02-23 14:19:30|13937.11|13817.11|13936.32|13816.32|13937.11|13817.11|13936.18|13816.18|10
1645625980000|2022-02-23 14:19:40|13936.71|13816.71|13936.45|13816.45|13936.97|13816.97|13936.18|13816.18|10
1645625990000|2022-02-23 14:19:50|13935.94|13815.94|13936.07|13816.07|13936.07|13816.07|13934.99|13814.99|10
1645626000000|2022-02-23 14:20:00|13935.76|13815.76|13932.97|13812.97|13935.76|13815.76|13932.93|13812.93|10
1645626010000|2022-02-23 14:20:10|13933.64|13813.64|13934.96|13814.96|13935.2|13815.2|13933.57|13813.57|10
1645626020000|2022-02-23 14:20:20|13934.54|13814.54|13935.88|13815.88|13936.38|13816.38|13934.4|13814.4|10
1645626030000|2022-02-23 14:20:30|13935.74|13815.74|13936.77|13816.77|13936.77|13816.77|13935.74|13815.74|10
1645626040000|2022-02-23 14:20:40|13936.53|13816.53|13936.86|13816.86|13937.52|13817.52|13936.53|13816.53|10
1645626050000|2022-02-23 14:20:50|13936.05|13816.05|13938.43|13818.43|13938.43|13818.43|13935.92|13815.92|9
1645626060000|2022-02-23 14:21:00|13938.04|13818.04|13941.33|13821.33|13941.33|13821.33|13937.86|13817.86|10
1645626070000|2022-02-23 14:21:10|13941.77|13821.77|13944.32|13824.32|13944.32|13824.32|13941.77|13821.77|10
1645626080000|2022-02-23 14:21:20|13944.77|13824.77|13950.52|13830.52|13950.52|13830.52|13944.67|13824.67|10
1645626090000|2022-02-23 14:21:30|13950.98|13830.98|13951.18|13831.18|13951.22|13831.22|13950.57|13830.57|10
1645626100000|2022-02-23 14:21:40|13951.2|13831.2|13953.28|13833.28|13953.28|13833.28|13950.26|13830.26|10
1645626110000|2022-02-23 14:21:50|13953.49|13833.49|13957.11|13837.11|13957.11|13837.11|13953.3|13833.3|10
1645626120000|2022-02-23 14:22:00|13957.27|13837.27|13957.11|13837.11|13958.61|13838.61|13956.76|13836.76|10
1645626130000|2022-02-23 14:22:10|13956.83|13836.83|13956.87|13836.87|13957.14|13837.14|13956.49|13836.49|10
1645626140000|2022-02-23 14:22:20|13957.16|13837.16|13957.92|13837.92|13957.92|13837.92|13957.12|13837.12|9
1645626150000|2022-02-23 14:22:30|13957.83|13837.83|13958.09|13838.09|13958.31|13838.31|13957.83|13837.83|9
1645626160000|2022-02-23 14:22:40|13957.96|13837.96|13959.03|13839.03|13959.03|13839.03|13957.44|13837.44|10
1645626170000|2022-02-23 14:22:50|13958.98|13838.98|13959.29|13839.29|13959.87|13839.87|13958.98|13838.98|10
1645626180000|2022-02-23 14:23:00|13959.14|13839.14|13960.11|13840.11|13960.38|13840.38|13959.14|13839.14|10
1645626190000|2022-02-23 14:23:10|13960.44|13840.44|13962.13|13842.13|13962.13|13842.13|13959.86|13839.86|9
1645626200000|2022-02-23 14:23:20|13962.22|13842.22|13962.97|13842.97|13963.21|13843.21|13962.22|13842.22|10
1645626210000|2022-02-23 14:23:30|13962.64|13842.64|13963.52|13843.52|13963.52|13843.52|13962.63|13842.63|9
1645626220000|2022-02-23 14:23:40|13963.54|13843.54|13965.17|13845.17|13965.17|13845.17|13963.54|13843.54|10
1645626230000|2022-02-23 14:23:50|13964.93|13844.93|13964.51|13844.51|13964.93|13844.93|13964.3|13844.3|10
1645626240000|2022-02-23 14:24:00|13964.44|13844.44|13965.15|13845.15|13965.15|13845.15|13964.41|13844.41|9
1645626250000|2022-02-23 14:24:10|13964.87|13844.87|13963.53|13843.53|13964.87|13844.87|13963.44|13843.44|10
1645626260000|2022-02-23 14:24:20|13963.58|13843.58|13960.81|13840.81|13963.58|13843.58|13960.81|13840.81|10
1645626270000|2022-02-23 14:24:30|13960.46|13840.46|13960.25|13840.25|13960.46|13840.46|13959.91|13839.91|9
1645626280000|2022-02-23 14:24:40|13960.19|13840.19|13957.42|13837.42|13960.19|13840.19|13957.42|13837.42|9
1645626290000|2022-02-23 14:24:50|13956.76|13836.76|13955.99|13835.99|13956.76|13836.76|13955.76|13835.76|9
1645626300000|2022-02-23 14:25:00|13956.44|13836.44|13955.52|13835.52|13956.44|13836.44|13955.21|13835.21|10
1645626310000|2022-02-23 14:25:10|13955.17|13835.17|13954.1|13834.1|13955.33|13835.33|13953.89|13833.89|10
1645626320000|2022-02-23 14:25:20|13953.86|13833.86|13951.66|13831.66|13953.86|13833.86|13951.66|13831.66|10
1645626330000|2022-02-23 14:25:30|13951.93|13831.93|13952.57|13832.57|13952.71|13832.71|13951.75|13831.75|10
1645626340000|2022-02-23 14:25:40|13952.53|13832.53|13953.39|13833.39|13953.39|13833.39|13952.48|13832.48|10
1645626350000|2022-02-23 14:25:50|13953.55|13833.55|13952.56|13832.56|13953.62|13833.62|13952.56|13832.56|8
1645626360000|2022-02-23 14:26:00|13952.31|13832.31|13947.57|13827.57|13952.31|13832.31|13947.57|13827.57|10
1645626370000|2022-02-23 14:26:10|13947.51|13827.51|13946.53|13826.53|13947.83|13827.83|13946.27|13826.27|10
1645626380000|2022-02-23 14:26:20|13946.54|13826.54|13946.84|13826.84|13946.99|13826.99|13946.16|13826.16|10
1645626390000|2022-02-23 14:26:30|13947.19|13827.19|13946.27|13826.27|13947.39|13827.39|13945.72|13825.72|10
1645626400000|2022-02-23 14:26:40|13947.08|13827.08|13946.27|13826.27|13947.08|13827.08|13945.87|13825.87|10
1645626410000|2022-02-23 14:26:50|13945.53|13825.53|13946.14|13826.14|13946.14|13826.14|13945.34|13825.34|10
1645626420000|2022-02-23 14:27:00|13946.04|13826.04|13948.33|13828.33|13948.33|13828.33|13945.33|13825.33|10
1645626430000|2022-02-23 14:27:10|13948.64|13828.64|13951.24|13831.24|13951.24|13831.24|13948.28|13828.28|10
1645626440000|2022-02-23 14:27:20|13951.63|13831.63|13955.3|13835.3|13955.3|13835.3|13951.63|13831.63|10
1645626450000|2022-02-23 14:27:30|13955.29|13835.29|13957.2|13837.2|13957.2|13837.2|13955.29|13835.29|10
1645626460000|2022-02-23 14:27:40|13957.15|13837.15|13957.97|13837.97|13957.97|13837.97|13957.15|13837.15|9
1645626470000|2022-02-23 14:27:50|13957.91|13837.91|13956.64|13836.64|13958.1|13838.1|13956.64|13836.64|9
1645626480000|2022-02-23 14:28:00|13955.82|13835.82|13954.23|13834.23|13955.82|13835.82|13954.23|13834.23|10
1645626490000|2022-02-23 14:28:10|13954.1|13834.1|13953.68|13833.68|13954.61|13834.61|13953.68|13833.68|10
1645626500000|2022-02-23 14:28:20|13953.59|13833.59|13955.1|13835.1|13955.22|13835.22|13953.46|13833.46|9
1645626510000|2022-02-23 14:28:30|13954.58|13834.58|13956.09|13836.09|13956.09|13836.09|13954.26|13834.26|10
1645626520000|2022-02-23 14:28:40|13956.11|13836.11|13956.47|13836.47|13956.47|13836.47|13955.9|13835.9|10
1645626530000|2022-02-23 14:28:50|13956.01|13836.01|13957.07|13837.07|13957.07|13837.07|13955.73|13835.73|9
1645626540000|2022-02-23 14:29:00|13956.78|13836.78|13955.71|13835.71|13956.93|13836.93|13955.71|13835.71|10
1645626550000|2022-02-23 14:29:10|13955.83|13835.83|13956.42|13836.42|13956.42|13836.42|13955.62|13835.62|8
1645626560000|2022-02-23 14:29:20|13956.04|13836.04|13954.71|13834.71|13956.04|13836.04|13954.71|13834.71|8
1645626570000|2022-02-23 14:29:30|13954.81|13834.81|13954.94|13834.94|13954.97|13834.97|13954.55|13834.55|10
1645626580000|2022-02-23 14:29:40|13954.62|13834.62|13956.12|13836.12|13956.12|13836.12|13954.61|13834.61|9
1645626590000|2022-02-23 14:29:50|13956.19|13836.19|13956.98|13836.98|13957.11|13837.11|13955.8|13835.8|10
1645626600000|2022-02-23 14:30:00|13956.59|13836.59|13959.92|13839.92|13959.92|13839.92|13956.59|13836.59|10
1645626610000|2022-02-23 14:30:10|13962.21|13842.21|13964.21|13844.21|13964.21|13844.21|13962.21|13842.21|9
1645626620000|2022-02-23 14:30:20|13964.12|13844.12|13965.21|13845.21|13965.21|13845.21|13963.84|13843.84|9
1645626630000|2022-02-23 14:30:30|13965.27|13845.27|13968.98|13848.98|13969.02|13849.02|13965.27|13845.27|10
1645626640000|2022-02-23 14:30:40|13969.12|13849.12|13972.74|13852.74|13972.74|13852.74|13969.12|13849.12|10
1645626650000|2022-02-23 14:30:50|13973.48|13853.48|13975.33|13855.33|13975.33|13855.33|13973.27|13853.27|9
1645626660000|2022-02-23 14:31:00|13975.46|13855.46|13976|13856|13976.61|13856.61|13974.97|13854.97|10
1645626670000|2022-02-23 14:31:10|13975.82|13855.82|13973.44|13853.44|13975.82|13855.82|13973.4|13853.4|10
1645626680000|2022-02-23 14:31:20|13973.21|13853.21|13972.51|13852.51|13973.24|13853.24|13971.9|13851.9|10
1645626690000|2022-02-23 14:31:30|13973.18|13853.18|13963.95|13843.95|13973.18|13853.18|13963.95|13843.95|10
1645626700000|2022-02-23 14:31:40|13963.03|13843.03|13956.89|13836.89|13963.03|13843.03|13956.89|13836.89|10
1645626710000|2022-02-23 14:31:50|13956.31|13836.31|13947.62|13827.62|13956.45|13836.45|13947.62|13827.62|9
1645626720000|2022-02-23 14:32:00|13947.28|13827.28|13940.12|13820.12|13947.28|13827.28|13940.12|13820.12|10
1645626730000|2022-02-23 14:32:10|13939.22|13819.22|13932.97|13812.97|13939.22|13819.22|13932.97|13812.97|10
1645626740000|2022-02-23 14:32:20|13933.99|13813.99|13935.46|13815.46|13935.46|13815.46|13933.99|13813.99|10
1645626750000|2022-02-23 14:32:30|13935.41|13815.41|13941.2|13821.2|13941.2|13821.2|13935.41|13815.41|10
1645626760000|2022-02-23 14:32:40|13941.76|13821.76|13946.07|13826.07|13946.07|13826.07|13941.76|13821.76|9
1645626770000|2022-02-23 14:32:50|13946.95|13826.95|13948.16|13828.16|13948.77|13828.77|13946.84|13826.84|10
1645626780000|2022-02-23 14:33:00|13948.19|13828.19|13949.35|13829.35|13949.58|13829.58|13948.15|13828.15|10
1645626790000|2022-02-23 14:33:10|13949.21|13829.21|13951.34|13831.34|13951.34|13831.34|13948.83|13828.83|10
1645626800000|2022-02-23 14:33:20|13951.58|13831.58|13952.56|13832.56|13952.56|13832.56|13951.55|13831.55|10
1645626810000|2022-02-23 14:33:30|13951.67|13831.67|13959.57|13839.57|13959.57|13839.57|13951.67|13831.67|10
1645626820000|2022-02-23 14:33:40|13960.77|13840.77|13964.92|13844.92|13964.92|13844.92|13960.72|13840.72|10
1645626830000|2022-02-23 14:33:50|13964.98|13844.98|13968.28|13848.28|13968.28|13848.28|13964.98|13844.98|10
1645626840000|2022-02-23 14:34:00|13967.93|13847.93|13972.08|13852.08|13972.08|13852.08|13967.93|13847.93|10
1645626850000|2022-02-23 14:34:10|13972.52|13852.52|13975.15|13855.15|13975.18|13855.18|13972.52|13852.52|9
1645626860000|2022-02-23 14:34:20|13974.8|13854.8|13977.29|13857.29|13977.49|13857.49|13974.24|13854.24|10
1645626870000|2022-02-23 14:34:30|13977.77|13857.77|13979.05|13859.05|13979.39|13859.39|13977.34|13857.34|10
1645626880000|2022-02-23 14:34:40|13979.06|13859.06|13978.9|13858.9|13979.46|13859.46|13978.66|13858.66|10
1645626890000|2022-02-23 14:34:50|13979.28|13859.28|13980.06|13860.06|13980.62|13860.62|13979.28|13859.28|10
1645626900000|2022-02-23 14:35:00|13979.52|13859.52|13977.45|13857.45|13979.74|13859.74|13976.99|13856.99|10
1645626910000|2022-02-23 14:35:10|13976.67|13856.67|13968.72|13848.72|13976.67|13856.67|13968.72|13848.72|10
1645626920000|2022-02-23 14:35:20|13968.88|13848.88|13962.82|13842.82|13968.88|13848.88|13962.82|13842.82|10
1645626930000|2022-02-23 14:35:30|13962.28|13842.28|13962.73|13842.73|13963.41|13843.41|13962.28|13842.28|9
1645626940000|2022-02-23 14:35:40|13962.49|13842.49|13961.13|13841.13|13962.51|13842.51|13961.13|13841.13|10
1645626950000|2022-02-23 14:35:50|13960.78|13840.78|13950.05|13830.05|13960.78|13840.78|13950.05|13830.05|10
1645626960000|2022-02-23 14:36:00|13950.22|13830.22|13943.65|13823.65|13950.22|13830.22|13943.65|13823.65|10
1645626970000|2022-02-23 14:36:10|13942.7|13822.7|13940.81|13820.81|13942.9|13822.9|13940.81|13820.81|10
1645626980000|2022-02-23 14:36:20|13940.65|13820.65|13942.1|13822.1|13942.1|13822.1|13940.59|13820.59|10
1645626990000|2022-02-23 14:36:30|13942.37|13822.37|13945.29|13825.29|13945.29|13825.29|13942.31|13822.31|10
1645627000000|2022-02-23 14:36:40|13945.67|13825.67|13944.74|13824.74|13946.1|13826.1|13944.74|13824.74|10
1645627010000|2022-02-23 14:36:50|13946.71|13826.71|13945.93|13825.93|13946.75|13826.75|13945.13|13825.13|9
1645627020000|2022-02-23 14:37:00|13946.4|13826.4|13947.34|13827.34|13947.91|13827.91|13946.4|13826.4|10
1645627030000|2022-02-23 14:37:10|13948.06|13828.06|13948.41|13828.41|13948.46|13828.46|13947.34|13827.34|10
1645627040000|2022-02-23 14:37:20|13948.2|13828.2|13950.35|13830.35|13950.35|13830.35|13947.94|13827.94|10
1645627050000|2022-02-23 14:37:30|13950.41|13830.41|13955.91|13835.91|13955.91|13835.91|13950.41|13830.41|10
1645627060000|2022-02-23 14:37:40|13955.88|13835.88|13959.97|13839.97|13959.97|13839.97|13955.22|13835.22|10
1645627070000|2022-02-23 14:37:50|13961.27|13841.27|13964.16|13844.16|13964.29|13844.29|13960.99|13840.99|10
1645627080000|2022-02-23 14:38:00|13965.07|13845.07|13969.32|13849.32|13969.32|13849.32|13964.82|13844.82|10
1645627090000|2022-02-23 14:38:10|13969.11|13849.11|13974.77|13854.77|13974.77|13854.77|13969.11|13849.11|9
1645627100000|2022-02-23 14:38:20|13975.78|13855.78|13977.55|13857.55|13977.55|13857.55|13975.78|13855.78|10
1645627110000|2022-02-23 14:38:30|13977.17|13857.17|13978.14|13858.14|13978.29|13858.29|13977.17|13857.17|10
1645627120000|2022-02-23 14:38:40|13977.95|13857.95|13978.07|13858.07|13978.52|13858.52|13977.82|13857.82|10
1645627130000|2022-02-23 14:38:50|13977.76|13857.76|13976.49|13856.49|13977.82|13857.82|13976.48|13856.48|10
1645627140000|2022-02-23 14:39:00|13976.26|13856.26|13978.71|13858.71|13978.75|13858.75|13975.87|13855.87|10
1645627150000|2022-02-23 14:39:10|13979.68|13859.68|13981.84|13861.84|13981.84|13861.84|13978.28|13858.28|10
1645627160000|2022-02-23 14:39:20|13981.79|13861.79|13986.89|13866.89|13986.89|13866.89|13981.79|13861.79|10
1645627170000|2022-02-23 14:39:30|13986.9|13866.9|13995.18|13875.18|13995.18|13875.18|13986.9|13866.9|10
1645627180000|2022-02-23 14:39:40|13995.71|13875.71|13997.05|13877.05|13997.05|13877.05|13995.41|13875.41|10
1645627190000|2022-02-23 14:39:50|13998.83|13878.83|14000.63|13880.63|14000.87|13880.87|13998.83|13878.83|10
1645627200000|2022-02-23 14:40:00|14001.75|13881.75|14002.57|13882.57|14002.57|13882.57|14000.61|13880.61|10
1645627210000|2022-02-23 14:40:10|14002.53|13882.53|14004.05|13884.05|14004.99|13884.99|14002.53|13882.53|10
1645627220000|2022-02-23 14:40:20|14004.22|13884.22|14002.21|13882.21|14004.78|13884.78|14002.21|13882.21|10
1645627230000|2022-02-23 14:40:30|14001.65|13881.65|13990.91|13870.91|14001.76|13881.76|13990.91|13870.91|10
1645627240000|2022-02-23 14:40:40|13990.67|13870.67|13989.27|13869.27|13990.67|13870.67|13988.64|13868.64|10
1645627250000|2022-02-23 14:40:50|13989.11|13869.11|13989.96|13869.96|13990.09|13870.09|13988.99|13868.99|10
1645627260000|2022-02-23 14:41:00|13989.77|13869.77|13993.53|13873.53|13993.53|13873.53|13989.77|13869.77|10
1645627270000|2022-02-23 14:41:10|13994.15|13874.15|13994.95|13874.95|13996.15|13876.15|13994.15|13874.15|10
1645627280000|2022-02-23 14:41:20|13994.5|13874.5|13990.85|13870.85|13995.96|13875.96|13990.85|13870.85|10
1645627290000|2022-02-23 14:41:30|13991.3|13871.3|13983.4|13863.4|13991.3|13871.3|13983.4|13863.4|9
1645627300000|2022-02-23 14:41:40|13982.81|13862.81|13979.63|13859.63|13983.34|13863.34|13979.63|13859.63|10
1645627310000|2022-02-23 14:41:50|13977.61|13857.61|13977.31|13857.31|13977.9|13857.9|13977.13|13857.13|10
1645627320000|2022-02-23 14:42:00|13977.1|13857.1|13976.21|13856.21|13977.7|13857.7|13976.21|13856.21|10
1645627330000|2022-02-23 14:42:10|13975.91|13855.91|13975.71|13855.71|13976.24|13856.24|13974.26|13854.26|10
1645627340000|2022-02-23 14:42:20|13975.84|13855.84|13973.38|13853.38|13976.27|13856.27|13973.38|13853.38|10
1645627350000|2022-02-23 14:42:30|13973.54|13853.54|13975.55|13855.55|13975.65|13855.65|13973.42|13853.42|10
1645627360000|2022-02-23 14:42:40|13975.62|13855.62|13979.13|13859.13|13979.13|13859.13|13975.62|13855.62|10
1645627370000|2022-02-23 14:42:50|13979.92|13859.92|13980.62|13860.62|13981.04|13861.04|13979.92|13859.92|10
1645627380000|2022-02-23 14:43:00|13981.03|13861.03|13982.66|13862.66|13982.66|13862.66|13981.03|13861.03|9
1645627390000|2022-02-23 14:43:10|13982.98|13862.98|13984.49|13864.49|13984.75|13864.75|13982.98|13862.98|9
1645627400000|2022-02-23 14:43:20|13984.41|13864.41|13984.92|13864.92|13984.96|13864.96|13984.08|13864.08|9
1645627410000|2022-02-23 14:43:30|13984.76|13864.76|13984.39|13864.39|13984.78|13864.78|13983.69|13863.69|10
1645627420000|2022-02-23 14:43:40|13983.58|13863.58|13983.19|13863.19|13984.06|13864.06|13983.19|13863.19|10
1645627430000|2022-02-23 14:43:50|13983.15|13863.15|13981.11|13861.11|13983.22|13863.22|13981.11|13861.11|10
1645627440000|2022-02-23 14:44:00|13981.05|13861.05|13981.29|13861.29|13981.36|13861.36|13981.03|13861.03|9
1645627450000|2022-02-23 14:44:10|13981.36|13861.36|13980.62|13860.62|13981.36|13861.36|13980.32|13860.32|10
1645627460000|2022-02-23 14:44:20|13981.31|13861.31|13978.56|13858.56|13981.31|13861.31|13978.56|13858.56|10
1645627470000|2022-02-23 14:44:30|13978.03|13858.03|13974.89|13854.89|13978.03|13858.03|13974.89|13854.89|10
1645627480000|2022-02-23 14:44:40|13974.52|13854.52|13970.48|13850.48|13974.52|13854.52|13970.48|13850.48|8
1645627490000|2022-02-23 14:44:50|13971.12|13851.12|13968.23|13848.23|13971.12|13851.12|13968.23|13848.23|10
1645627500000|2022-02-23 14:45:00|13968.27|13848.27|13976.64|13856.64|13976.64|13856.64|13968.27|13848.27|10
1645627510000|2022-02-23 14:45:10|13977|13857|13983.64|13863.64|13983.64|13863.64|13977|13857|10
1645627520000|2022-02-23 14:45:20|13985.62|13865.62|13988.49|13868.49|13988.49|13868.49|13985.41|13865.41|10
1645627530000|2022-02-23 14:45:30|13988.41|13868.41|13990.84|13870.84|13990.84|13870.84|13988.4|13868.4|10
1645627540000|2022-02-23 14:45:40|13991.26|13871.26|13989.59|13869.59|13991.26|13871.26|13989.59|13869.59|10
1645627550000|2022-02-23 14:45:50|13989.72|13869.72|13989.35|13869.35|13989.72|13869.72|13988.85|13868.85|9
1645627560000|2022-02-23 14:46:00|13988.65|13868.65|13989.08|13869.08|13989.61|13869.61|13988.6|13868.6|10
1645627570000|2022-02-23 14:46:10|13988.48|13868.48|13988.15|13868.15|13988.48|13868.48|13986.79|13866.79|10
1645627580000|2022-02-23 14:46:20|13988.24|13868.24|13990.5|13870.5|13990.73|13870.73|13988.24|13868.24|10
1645627590000|2022-02-23 14:46:30|13990.49|13870.49|13989.76|13869.76|13991.04|13871.04|13989.71|13869.71|10
1645627600000|2022-02-23 14:46:40|13989.97|13869.97|13990.55|13870.55|13991.86|13871.86|13989.97|13869.97|10
1645627610000|2022-02-23 14:46:50|13990.51|13870.51|13987.08|13867.08|13990.64|13870.64|13987.08|13867.08|10
1645627620000|2022-02-23 14:47:00|13986.41|13866.41|13980.45|13860.45|13986.41|13866.41|13980.45|13860.45|10
1645627630000|2022-02-23 14:47:10|13979.8|13859.8|13975.36|13855.36|13979.8|13859.8|13975.36|13855.36|10
1645627640000|2022-02-23 14:47:20|13975.44|13855.44|13972.07|13852.07|13975.44|13855.44|13972.07|13852.07|10
1645627650000|2022-02-23 14:47:30|13972.35|13852.35|13970.98|13850.98|13972.89|13852.89|13970.85|13850.85|10
1645627660000|2022-02-23 14:47:40|13970.51|13850.51|13970.72|13850.72|13971.22|13851.22|13969.85|13849.85|10
1645627670000|2022-02-23 14:47:50|13970.74|13850.74|13966.73|13846.73|13970.74|13850.74|13966.73|13846.73|10
1645627680000|2022-02-23 14:48:00|13966.98|13846.98|13969.24|13849.24|13969.24|13849.24|13966.68|13846.68|10
1645627690000|2022-02-23 14:48:10|13968.95|13848.95|13970.82|13850.82|13970.82|13850.82|13968.76|13848.76|8
1645627700000|2022-02-23 14:48:20|13970.46|13850.46|13970.95|13850.95|13971.06|13851.06|13970.12|13850.12|10
1645627710000|2022-02-23 14:48:30|13971.21|13851.21|13971.38|13851.38|13971.39|13851.39|13970.66|13850.66|10
1645627720000|2022-02-23 14:48:40|13971.29|13851.29|13971.09|13851.09|13972.08|13852.08|13970.86|13850.86|10
1645627730000|2022-02-23 14:48:50|13971.37|13851.37|13973.25|13853.25|13973.25|13853.25|13971.37|13851.37|10
1645627740000|2022-02-23 14:49:00|13973.33|13853.33|13977.49|13857.49|13977.49|13857.49|13973.33|13853.33|9
1645627750000|2022-02-23 14:49:10|13978.11|13858.11|13978.63|13858.63|13979.03|13859.03|13978.11|13858.11|10
1645627760000|2022-02-23 14:49:20|13978.15|13858.15|13978.71|13858.71|13980.53|13860.53|13978.15|13858.15|10
1645627770000|2022-02-23 14:49:30|13978.57|13858.57|13977.63|13857.63|13978.63|13858.63|13977.63|13857.63|10
1645627780000|2022-02-23 14:49:40|13977.73|13857.73|13974.24|13854.24|13977.76|13857.76|13974.24|13854.24|10
1645627790000|2022-02-23 14:49:50|13973.72|13853.72|13968.27|13848.27|13973.72|13853.72|13968.27|13848.27|10
1645627800000|2022-02-23 14:50:00|13968.09|13848.09|13965.66|13845.66|13968.09|13848.09|13965.41|13845.41|10
1645627810000|2022-02-23 14:50:10|13965.62|13845.62|13963.93|13843.93|13965.95|13845.95|13963.76|13843.76|10
1645627820000|2022-02-23 14:50:20|13963.67|13843.67|13960.33|13840.33|13963.67|13843.67|13960.21|13840.21|10
1645627830000|2022-02-23 14:50:30|13959.92|13839.92|13955.76|13835.76|13960.14|13840.14|13955.76|13835.76|10
1645627840000|2022-02-23 14:50:40|13956.48|13836.48|13951.42|13831.42|13956.48|13836.48|13951.42|13831.42|10
1645627850000|2022-02-23 14:50:50|13951.27|13831.27|13948.28|13828.28|13951.56|13831.56|13948.28|13828.28|10
1645627860000|2022-02-23 14:51:00|13948.19|13828.19|13939.6|13819.6|13948.19|13828.19|13939.6|13819.6|10
1645627870000|2022-02-23 14:51:10|13939.51|13819.51|13936.41|13816.41|13939.51|13819.51|13936.13|13816.13|10
1645627880000|2022-02-23 14:51:20|13936.26|13816.26|13936.98|13816.98|13936.98|13816.98|13936.14|13816.14|10
1645627890000|2022-02-23 14:51:30|13937.01|13817.01|13938|13818|13938|13818|13936.7|13816.7|10
1645627900000|2022-02-23 14:51:40|13937.87|13817.87|13937.46|13817.46|13938.46|13818.46|13937.46|13817.46|10
1645627910000|2022-02-23 14:51:50|13938.24|13818.24|13935.81|13815.81|13938.24|13818.24|13935.81|13815.81|9
1645627920000|2022-02-23 14:52:00|13935.95|13815.95|13932.12|13812.12|13936.08|13816.08|13932.12|13812.12|10
1645627930000|2022-02-23 14:52:10|13932.69|13812.69|13931.07|13811.07|13932.69|13812.69|13931.01|13811.01|10
1645627940000|2022-02-23 14:52:20|13931|13811|13931.29|13811.29|13932.08|13812.08|13931|13811|9
1645627950000|2022-02-23 14:52:30|13930.38|13810.38|13929.1|13809.1|13930.38|13810.38|13929.1|13809.1|9
1645627960000|2022-02-23 14:52:40|13928.75|13808.75|13925.73|13805.73|13928.75|13808.75|13925.73|13805.73|10
1645627970000|2022-02-23 14:52:50|13925.6|13805.6|13921.22|13801.22|13925.6|13805.6|13921.22|13801.22|10
1645627980000|2022-02-23 14:53:00|13921.13|13801.13|13914.87|13794.87|13921.13|13801.13|13914.87|13794.87|10
1645627990000|2022-02-23 14:53:10|13914.49|13794.49|13911.91|13791.91|13914.51|13794.51|13911.56|13791.56|10
1645628000000|2022-02-23 14:53:20|13911.08|13791.08|13909.11|13789.11|13911.08|13791.08|13909.11|13789.11|10
1645628010000|2022-02-23 14:53:30|13908.43|13788.43|13893.73|13773.73|13908.43|13788.43|13893.73|13773.73|10
1645628020000|2022-02-23 14:53:40|13894.35|13774.35|13896.33|13776.33|13896.33|13776.33|13894.35|13774.35|10
1645628030000|2022-02-23 14:53:50|13896.48|13776.48|13897.14|13777.14|13897.14|13777.14|13895.61|13775.61|10
1645628040000|2022-02-23 14:54:00|13896.84|13776.84|13897.38|13777.38|13898.41|13778.41|13896.84|13776.84|10
1645628050000|2022-02-23 14:54:10|13897.65|13777.65|13895.11|13775.11|13897.65|13777.65|13894.76|13774.76|10
1645628060000|2022-02-23 14:54:20|13894.97|13774.97|13896.09|13776.09|13896.09|13776.09|13894.53|13774.53|10
1645628070000|2022-02-23 14:54:30|13896.56|13776.56|13892.57|13772.57|13896.56|13776.56|13892.57|13772.57|9
1645628080000|2022-02-23 14:54:40|13891.69|13771.69|13888.08|13768.08|13891.69|13771.69|13888.08|13768.08|10
1645628090000|2022-02-23 14:54:50|13887.07|13767.07|13877.09|13757.09|13887.07|13767.07|13877.09|13757.09|10
1645628100000|2022-02-23 14:55:00|13876.48|13756.48|13867.35|13747.35|13876.48|13756.48|13865.04|13745.04|9
1645628110000|2022-02-23 14:55:10|13867.11|13747.11|13865.97|13745.97|13868.31|13748.31|13865.73|13745.73|10
1645628120000|2022-02-23 14:55:20|13866.23|13746.23|13869.62|13749.62|13869.62|13749.62|13866.23|13746.23|9
1645628130000|2022-02-23 14:55:30|13869.84|13749.84|13869.34|13749.34|13869.84|13749.84|13869.03|13749.03|10
1645628140000|2022-02-23 14:55:40|13869.37|13749.37|13868.64|13748.64|13869.37|13749.37|13868.2|13748.2|10
1645628150000|2022-02-23 14:55:50|13868.71|13748.71|13869.27|13749.27|13869.74|13749.74|13868.71|13748.71|10
1645628160000|2022-02-23 14:56:00|13869.18|13749.18|13871.29|13751.29|13871.29|13751.29|13869.08|13749.08|10
1645628170000|2022-02-23 14:56:10|13870.62|13750.62|13869.52|13749.52|13870.83|13750.83|13869.23|13749.23|9
1645628180000|2022-02-23 14:56:20|13869.29|13749.29|13867.24|13747.24|13869.29|13749.29|13867.24|13747.24|9
1645628190000|2022-02-23 14:56:30|13867.5|13747.5|13869.87|13749.87|13869.87|13749.87|13867.4|13747.4|10
1645628200000|2022-02-23 14:56:40|13869.67|13749.67|13869.67|13749.67|13870.08|13750.08|13869.22|13749.22|9
1645628210000|2022-02-23 14:56:50|13869.7|13749.7|13868.63|13748.63|13869.7|13749.7|13868.47|13748.47|10
1645628220000|2022-02-23 14:57:00|13869.09|13749.09|13873.7|13753.7|13873.7|13753.7|13869.09|13749.09|10
1645628230000|2022-02-23 14:57:10|13873.95|13753.95|13874.96|13754.96|13876.11|13756.11|13873.95|13753.95|10
1645628240000|2022-02-23 14:57:20|13874.62|13754.62|13871.17|13751.17|13874.62|13754.62|13871.17|13751.17|10
1645628250000|2022-02-23 14:57:30|13869.26|13749.26|13868.07|13748.07|13869.26|13749.26|13867.55|13747.55|10
1645628260000|2022-02-23 14:57:40|13868.53|13748.53|13871.49|13751.49|13871.5|13751.5|13868.53|13748.53|10
1645628270000|2022-02-23 14:57:50|13871.51|13751.51|13872.44|13752.44|13872.44|13752.44|13871.36|13751.36|10
1645628280000|2022-02-23 14:58:00|13872.26|13752.26|13875.16|13755.16|13875.16|13755.16|13872.26|13752.26|9
1645628290000|2022-02-23 14:58:10|13874.88|13754.88|13874.4|13754.4|13875.53|13755.53|13874.39|13754.39|10
1645628300000|2022-02-23 14:58:20|13874.33|13754.33|13874.76|13754.76|13874.81|13754.81|13874.11|13754.11|10
1645628310000|2022-02-23 14:58:30|13874.26|13754.26|13873.14|13753.14|13874.26|13754.26|13872.64|13752.64|10
1645628320000|2022-02-23 14:58:40|13873.71|13753.71|13872.78|13752.78|13873.71|13753.71|13872.78|13752.78|10
1645628330000|2022-02-23 14:58:50|13872.24|13752.24|13873.33|13753.33|13873.33|13753.33|13872.24|13752.24|10
1645628340000|2022-02-23 14:59:00|13873.66|13753.66|13872.74|13752.74|13873.66|13753.66|13872.74|13752.74|10
1645628350000|2022-02-23 14:59:10|13871.19|13751.19|13868.33|13748.33|13871.19|13751.19|13868.33|13748.33|10
1645628360000|2022-02-23 14:59:20|13868.23|13748.23|13864.79|13744.79|13868.23|13748.23|13864.79|13744.79|10
1645628370000|2022-02-23 14:59:30|13864.81|13744.81|13847.1|13727.1|13864.81|13744.81|13847.1|13727.1|10
1645628380000|2022-02-23 14:59:40|13846.96|13726.96|13846.33|13726.33|13847.02|13727.02|13844.79|13724.79|10
1645628390000|2022-02-23 14:59:50|13846.54|13726.54|13847.33|13727.33|13847.57|13727.57|13846.33|13726.33|10
1645628400000|2022-02-23 15:00:00|13847.89|13727.89|13849.51|13729.51|13849.51|13729.51|13847.89|13727.89|10
1645628410000|2022-02-23 15:00:10|13849.03|13729.03|13849.38|13729.38|13851.28|13731.28|13848.85|13728.85|10
1645628420000|2022-02-23 15:00:20|13849.21|13729.21|13846.74|13726.74|13849.21|13729.21|13846.07|13726.07|10
1645628430000|2022-02-23 15:00:30|13846.7|13726.7|13843.28|13723.28|13846.72|13726.72|13843.28|13723.28|10
1645628440000|2022-02-23 15:00:40|13843.57|13723.57|13842.45|13722.45|13843.98|13723.98|13842.45|13722.45|10
1645628450000|2022-02-23 15:00:50|13842.09|13722.09|13839.13|13719.13|13842.09|13722.09|13839.13|13719.13|10
1645628460000|2022-02-23 15:01:00|13838.96|13718.96|13835.99|13715.99|13838.96|13718.96|13835.99|13715.99|10
1645628470000|2022-02-23 15:01:10|13836.8|13716.8|13840.22|13720.22|13840.46|13720.46|13835.9|13715.9|10
1645628480000|2022-02-23 15:01:20|13840.29|13720.29|13840.07|13720.07|13841.5|13721.5|13840.07|13720.07|10
1645628490000|2022-02-23 15:01:30|13840.05|13720.05|13838.57|13718.57|13840.05|13720.05|13838.55|13718.55|9
1645628500000|2022-02-23 15:01:40|13838.42|13718.42|13838.52|13718.52|13838.83|13718.83|13838.32|13718.32|10
1645628510000|2022-02-23 15:01:50|13837.87|13717.87|13834.36|13714.36|13838.38|13718.38|13834.36|13714.36|10
1645628520000|2022-02-23 15:02:00|13834.86|13714.86|13831.47|13711.47|13834.86|13714.86|13831.43|13711.43|10
1645628530000|2022-02-23 15:02:10|13831.17|13711.17|13825.86|13705.86|13831.17|13711.17|13825.83|13705.83|10
1645628540000|2022-02-23 15:02:20|13824.95|13704.95|13819.1|13699.1|13824.95|13704.95|13819.1|13699.1|10
1645628550000|2022-02-23 15:02:30|13818.66|13698.66|13815.38|13695.38|13818.66|13698.66|13815.08|13695.08|10
1645628560000|2022-02-23 15:02:40|13815.52|13695.52|13810.04|13690.04|13815.67|13695.67|13810.04|13690.04|10
1645628570000|2022-02-23 15:02:50|13810.11|13690.11|13805.79|13685.79|13811.2|13691.2|13805.79|13685.79|10
1645628580000|2022-02-23 15:03:00|13805.52|13685.52|13802.15|13682.15|13805.69|13685.69|13802.05|13682.05|10
1645628590000|2022-02-23 15:03:10|13800.94|13680.94|13799.88|13679.88|13800.94|13680.94|13799.63|13679.63|10
1645628600000|2022-02-23 15:03:20|13799.61|13679.61|13799.99|13679.99|13799.99|13679.99|13798.62|13678.62|9
1645628610000|2022-02-23 15:03:30|13800.15|13680.15|13800.65|13680.65|13801.09|13681.09|13799.85|13679.85|10
1645628620000|2022-02-23 15:03:40|13801.36|13681.36|13803.53|13683.53|13803.91|13683.91|13801.01|13681.01|10
1645628630000|2022-02-23 15:03:50|13804.11|13684.11|13807.52|13687.52|13807.52|13687.52|13804.11|13684.11|10
1645628640000|2022-02-23 15:04:00|13807.82|13687.82|13810.21|13690.21|13810.21|13690.21|13807.82|13687.82|10
1645628650000|2022-02-23 15:04:10|13810.2|13690.2|13815.27|13695.27|13815.27|13695.27|13810.2|13690.2|10
1645628660000|2022-02-23 15:04:20|13815.83|13695.83|13816.67|13696.67|13818.33|13698.33|13815.83|13695.83|10
1645628670000|2022-02-23 15:04:30|13816.77|13696.77|13819.65|13699.65|13819.65|13699.65|13816.38|13696.38|10
1645628680000|2022-02-23 15:04:40|13819.81|13699.81|13820.96|13700.96|13821.28|13701.28|13819.81|13699.81|10
1645628690000|2022-02-23 15:04:50|13820.65|13700.65|13822.3|13702.3|13823.04|13703.04|13820.65|13700.65|10
1645628700000|2022-02-23 15:05:00|13822.42|13702.42|13821.76|13701.76|13822.57|13702.57|13821.76|13701.76|10
1645628710000|2022-02-23 15:05:10|13821.52|13701.52|13822.34|13702.34|13822.34|13702.34|13820.87|13700.87|10
1645628720000|2022-02-23 15:05:20|13821.86|13701.86|13822.32|13702.32|13822.32|13702.32|13820.57|13700.57|10
1645628730000|2022-02-23 15:05:30|13822.23|13702.23|13820.38|13700.38|13822.23|13702.23|13819.75|13699.75|10
1645628740000|2022-02-23 15:05:40|13820.59|13700.59|13816.78|13696.78|13820.59|13700.59|13816.78|13696.78|10
1645628750000|2022-02-23 15:05:50|13815.72|13695.72|13813.03|13693.03|13815.72|13695.72|13813.03|13693.03|10
1645628760000|2022-02-23 15:06:00|13812.36|13692.36|13811.66|13691.66|13812.36|13692.36|13811.48|13691.48|10
1645628770000|2022-02-23 15:06:10|13812.8|13692.8|13813.45|13693.45|13813.45|13693.45|13811.83|13691.83|10
1645628780000|2022-02-23 15:06:20|13813.88|13693.88|13818.49|13698.49|13818.49|13698.49|13813.88|13693.88|10
1645628790000|2022-02-23 15:06:30|13818.43|13698.43|13821.09|13701.09|13821.09|13701.09|13818.43|13698.43|10
1645628800000|2022-02-23 15:06:40|13819.99|13699.99|13821.44|13701.44|13821.44|13701.44|13819.8|13699.8|10
1645628810000|2022-02-23 15:06:50|13821.79|13701.79|13822.36|13702.36|13824.55|13704.55|13821.67|13701.67|10
1645628820000|2022-02-23 15:07:00|13821.85|13701.85|13825.53|13705.53|13825.58|13705.58|13821.71|13701.71|10
1645628830000|2022-02-23 15:07:10|13825.72|13705.72|13824.83|13704.83|13826.93|13706.93|13824.83|13704.83|10
1645628840000|2022-02-23 15:07:20|13824.35|13704.35|13820.32|13700.32|13824.48|13704.48|13820.32|13700.32|10
1645628850000|2022-02-23 15:07:30|13819.72|13699.72|13815.55|13695.55|13819.72|13699.72|13815.55|13695.55|10
1645628860000|2022-02-23 15:07:40|13815.13|13695.13|13816.13|13696.13|13816.24|13696.24|13815.13|13695.13|10
1645628870000|2022-02-23 15:07:50|13816.01|13696.01|13817.4|13697.4|13817.57|13697.57|13815.28|13695.28|10
1645628880000|2022-02-23 15:08:00|13817.49|13697.49|13814.57|13694.57|13817.49|13697.49|13814.57|13694.57|10
1645628890000|2022-02-23 15:08:10|13814.11|13694.11|13816.35|13696.35|13816.35|13696.35|13814.11|13694.11|10
1645628900000|2022-02-23 15:08:20|13816.33|13696.33|13813.93|13693.93|13816.41|13696.41|13813.93|13693.93|10
1645628910000|2022-02-23 15:08:30|13813.51|13693.51|13807.59|13687.59|13813.51|13693.51|13807.59|13687.59|10
1645628920000|2022-02-23 15:08:40|13807.02|13687.02|13799.68|13679.68|13807.02|13687.02|13799.68|13679.68|10
1645628930000|2022-02-23 15:08:50|13798.4|13678.4|13790.29|13670.29|13798.4|13678.4|13790.29|13670.29|10
1645628940000|2022-02-23 15:09:00|13789.51|13669.51|13788.66|13668.66|13789.51|13669.51|13787.96|13667.96|10
1645628950000|2022-02-23 15:09:10|13788.21|13668.21|13787.83|13667.83|13790.42|13670.42|13787.83|13667.83|10
1645628960000|2022-02-23 15:09:20|13786.76|13666.76|13780.21|13660.21|13786.76|13666.76|13780.21|13660.21|10
1645628970000|2022-02-23 15:09:30|13780.64|13660.64|13781.65|13661.65|13781.66|13661.66|13780.47|13660.47|10
1645628980000|2022-02-23 15:09:40|13781.34|13661.34|13782.19|13662.19|13782.19|13662.19|13780.61|13660.61|10
1645628990000|2022-02-23 15:09:50|13782.74|13662.74|13784.33|13664.33|13785.36|13665.36|13782.74|13662.74|9
1645629000000|2022-02-23 15:10:00|13784.81|13664.81|13787.56|13667.56|13787.56|13667.56|13784.81|13664.81|10
1645629010000|2022-02-23 15:10:10|13787.58|13667.58|13792.6|13672.6|13792.6|13672.6|13787.58|13667.58|10
1645629020000|2022-02-23 15:10:20|13793.4|13673.4|13795.7|13675.7|13795.7|13675.7|13793.4|13673.4|10
1645629030000|2022-02-23 15:10:30|13796.34|13676.34|13799.68|13679.68|13799.68|13679.68|13796.34|13676.34|10
1645629040000|2022-02-23 15:10:40|13800.07|13680.07|13801.87|13681.87|13801.94|13681.94|13800.07|13680.07|10
1645629050000|2022-02-23 15:10:50|13801.69|13681.69|13798.78|13678.78|13801.69|13681.69|13798.78|13678.78|10
1645629060000|2022-02-23 15:11:00|13798.24|13678.24|13800.1|13680.1|13800.1|13680.1|13797.06|13677.06|10
1645629070000|2022-02-23 15:11:10|13799.99|13679.99|13794.73|13674.73|13799.99|13679.99|13794.73|13674.73|10
1645629080000|2022-02-23 15:11:20|13794.88|13674.88|13796.69|13676.69|13796.69|13676.69|13794.6|13674.6|10
1645629090000|2022-02-23 15:11:30|13797.07|13677.07|13799.88|13679.88|13799.93|13679.93|13797.07|13677.07|9
1645629100000|2022-02-23 15:11:40|13800.1|13680.1|13798.93|13678.93|13800.51|13680.51|13798.93|13678.93|10
1645629110000|2022-02-23 15:11:50|13798.96|13678.96|13799.42|13679.42|13800|13680|13798.96|13678.96|10
1645629120000|2022-02-23 15:12:00|13799.34|13679.34|13803.51|13683.51|13803.51|13683.51|13799.34|13679.34|9
1645629130000|2022-02-23 15:12:10|13804.22|13684.22|13810.02|13690.02|13810.02|13690.02|13804.22|13684.22|10
1645629140000|2022-02-23 15:12:20|13810.16|13690.16|13813.16|13693.16|13813.16|13693.16|13810.16|13690.16|10
1645629150000|2022-02-23 15:12:30|13814.27|13694.27|13818.39|13698.39|13818.39|13698.39|13814.27|13694.27|10
1645629160000|2022-02-23 15:12:40|13818.4|13698.4|13820.73|13700.73|13820.9|13700.9|13818.4|13698.4|10
1645629170000|2022-02-23 15:12:50|13820.52|13700.52|13822.9|13702.9|13823.27|13703.27|13820.52|13700.52|9
1645629180000|2022-02-23 15:13:00|13822.42|13702.42|13824.18|13704.18|13824.18|13704.18|13822.42|13702.42|10
1645629190000|2022-02-23 15:13:10|13824.95|13704.95|13825.04|13705.04|13825.6|13705.6|13824.95|13704.95|10
1645629200000|2022-02-23 15:13:20|13825.31|13705.31|13825.87|13705.87|13825.87|13705.87|13825.01|13705.01|9
1645629210000|2022-02-23 15:13:30|13825.89|13705.89|13823.85|13703.85|13826.27|13706.27|13823.85|13703.85|10
1645629220000|2022-02-23 15:13:40|13824.18|13704.18|13823.94|13703.94|13824.79|13704.79|13823.94|13703.94|10
1645629230000|2022-02-23 15:13:50|13824.16|13704.16|13825.23|13705.23|13825.65|13705.65|13823.87|13703.87|9
1645629240000|2022-02-23 15:14:00|13824.88|13704.88|13824.82|13704.82|13825.29|13705.29|13824.37|13704.37|10
1645629250000|2022-02-23 15:14:10|13825.09|13705.09|13830.75|13710.75|13830.75|13710.75|13825.09|13705.09|9
1645629260000|2022-02-23 15:14:20|13832.36|13712.36|13835.8|13715.8|13835.86|13715.86|13832.36|13712.36|10
1645629270000|2022-02-23 15:14:30|13836.48|13716.48|13836.54|13716.54|13837.76|13717.76|13836.37|13716.37|10
1645629280000|2022-02-23 15:14:40|13836.09|13716.09|13837.28|13717.28|13837.28|13717.28|13835.97|13715.97|10
1645629290000|2022-02-23 15:14:50|13837.09|13717.09|13840.46|13720.46|13840.46|13720.46|13836.84|13716.84|10
1645629300000|2022-02-23 15:15:00|13840.62|13720.62|13840.82|13720.82|13842.2|13722.2|13840.62|13720.62|10
1645629310000|2022-02-23 15:15:10|13840.42|13720.42|13844.28|13724.28|13844.28|13724.28|13840.28|13720.28|10
1645629320000|2022-02-23 15:15:20|13844.57|13724.57|13847.59|13727.59|13847.59|13727.59|13844.57|13724.57|10
1645629330000|2022-02-23 15:15:30|13847.92|13727.92|13840.87|13720.87|13847.92|13727.92|13840.87|13720.87|10
1645629340000|2022-02-23 15:15:40|13840.39|13720.39|13836.84|13716.84|13840.39|13720.39|13836.61|13716.61|10
1645629350000|2022-02-23 15:15:50|13835.87|13715.87|13833.6|13713.6|13835.87|13715.87|13833.6|13713.6|10
1645629360000|2022-02-23 15:16:00|13833.53|13713.53|13832|13712|13833.91|13713.91|13832|13712|10
1645629370000|2022-02-23 15:16:10|13831.96|13711.96|13833.66|13713.66|13833.74|13713.74|13831.85|13711.85|10
1645629380000|2022-02-23 15:16:20|13832.12|13712.12|13830.08|13710.08|13832.65|13712.65|13830.08|13710.08|10
1645629390000|2022-02-23 15:16:30|13829.91|13709.91|13827.88|13707.88|13829.91|13709.91|13827.62|13707.62|10
1645629400000|2022-02-23 15:16:40|13827.52|13707.52|13826.73|13706.73|13827.63|13707.63|13826.35|13706.35|9
1645629410000|2022-02-23 15:16:50|13826.45|13706.45|13821.86|13701.86|13826.45|13706.45|13821.86|13701.86|9
1645629420000|2022-02-23 15:17:00|13820.81|13700.81|13818.46|13698.46|13820.81|13700.81|13818.34|13698.34|10
1645629430000|2022-02-23 15:17:10|13818.36|13698.36|13819.44|13699.44|13819.44|13699.44|13818.36|13698.36|9
1645629440000|2022-02-23 15:17:20|13818.23|13698.23|13817.73|13697.73|13818.81|13698.81|13817.73|13697.73|10
1645629450000|2022-02-23 15:17:30|13817.06|13697.06|13813.89|13693.89|13817.06|13697.06|13813.82|13693.82|10
1645629460000|2022-02-23 15:17:40|13814.23|13694.23|13816.37|13696.37|13816.46|13696.46|13814.23|13694.23|10
1645629470000|2022-02-23 15:17:50|13816.6|13696.6|13819.23|13699.23|13819.23|13699.23|13816.6|13696.6|10
1645629480000|2022-02-23 15:18:00|13820.32|13700.32|13824.07|13704.07|13824.07|13704.07|13820.32|13700.32|10
1645629490000|2022-02-23 15:18:10|13823.75|13703.75|13826.65|13706.65|13826.65|13706.65|13822.99|13702.99|10
1645629500000|2022-02-23 15:18:20|13828.44|13708.44|13830.19|13710.19|13830.7|13710.7|13828.44|13708.44|10
1645629510000|2022-02-23 15:18:30|13830.03|13710.03|13830.54|13710.54|13831.47|13711.47|13830.03|13710.03|10
1645629520000|2022-02-23 15:18:40|13830.55|13710.55|13828.87|13708.87|13830.63|13710.63|13828.63|13708.63|10
1645629530000|2022-02-23 15:18:50|13828.8|13708.8|13828.66|13708.66|13828.98|13708.98|13828.11|13708.11|10
1645629540000|2022-02-23 15:19:00|13828.62|13708.62|13826.17|13706.17|13828.79|13708.79|13825.98|13705.98|10
1645629550000|2022-02-23 15:19:10|13826.56|13706.56|13824.59|13704.59|13827.66|13707.66|13824.48|13704.48|10
1645629560000|2022-02-23 15:19:20|13823.82|13703.82|13819.68|13699.68|13823.82|13703.82|13819.68|13699.68|10
1645629570000|2022-02-23 15:19:30|13819.1|13699.1|13814.59|13694.59|13819.1|13699.1|13814.59|13694.59|9
1645629580000|2022-02-23 15:19:40|13814.57|13694.57|13811.86|13691.86|13814.78|13694.78|13811.86|13691.86|10
1645629590000|2022-02-23 15:19:50|13811.12|13691.12|13809.95|13689.95|13811.36|13691.36|13809.95|13689.95|9
1645629600000|2022-02-23 15:20:00|13810.22|13690.22|13812.27|13692.27|13812.69|13692.69|13810.22|13690.22|10
1645629610000|2022-02-23 15:20:10|13811.33|13691.33|13811.7|13691.7|13813.4|13693.4|13811.26|13691.26|10
1645629620000|2022-02-23 15:20:20|13811.73|13691.73|13813.17|13693.17|13813.32|13693.32|13811.73|13691.73|10
1645629630000|2022-02-23 15:20:30|13813.02|13693.02|13814.59|13694.59|13814.66|13694.66|13812.56|13692.56|10
1645629640000|2022-02-23 15:20:40|13814.88|13694.88|13817.66|13697.66|13818.23|13698.23|13814.88|13694.88|10
1645629650000|2022-02-23 15:20:50|13817.65|13697.65|13818.78|13698.78|13818.92|13698.92|13817.65|13697.65|10
1645629660000|2022-02-23 15:21:00|13818.42|13698.42|13819.79|13699.79|13820.08|13700.08|13818.42|13698.42|10
1645629670000|2022-02-23 15:21:10|13819.89|13699.89|13820.21|13700.21|13820.27|13700.27|13819.69|13699.69|10
1645629680000|2022-02-23 15:21:20|13820.26|13700.26|13821.05|13701.05|13821.05|13701.05|13819.96|13699.96|10
1645629690000|2022-02-23 15:21:30|13820.68|13700.68|13818.62|13698.62|13821.22|13701.22|13818.62|13698.62|10
1645629700000|2022-02-23 15:21:40|13818.65|13698.65|13817.89|13697.89|13818.65|13698.65|13817.89|13697.89|9
1645629710000|2022-02-23 15:21:50|13817.93|13697.93|13817.93|13697.93|13818.1|13698.1|13816.69|13696.69|10
1645629720000|2022-02-23 15:22:00|13818.89|13698.89|13819.23|13699.23|13820.14|13700.14|13818.5|13698.5|10
1645629730000|2022-02-23 15:22:10|13819.29|13699.29|13821.96|13701.96|13822.63|13702.63|13819.29|13699.29|10
1645629740000|2022-02-23 15:22:20|13821.86|13701.86|13824.3|13704.3|13824.3|13704.3|13821.54|13701.54|10
1645629750000|2022-02-23 15:22:30|13824.79|13704.79|13824.54|13704.54|13824.91|13704.91|13824.22|13704.22|10
1645629760000|2022-02-23 15:22:40|13824.73|13704.73|13828.66|13708.66|13828.66|13708.66|13824.73|13704.73|10
1645629770000|2022-02-23 15:22:50|13828.63|13708.63|13830.41|13710.41|13830.97|13710.97|13828.63|13708.63|10
1645629780000|2022-02-23 15:23:00|13830.39|13710.39|13832|13712|13832.25|13712.25|13830.39|13710.39|10
1645629790000|2022-02-23 15:23:10|13832.04|13712.04|13831.99|13711.99|13832.46|13712.46|13831.53|13711.53|10
1645629800000|2022-02-23 15:23:20|13831.65|13711.65|13829.54|13709.54|13831.65|13711.65|13829.54|13709.54|10
1645629810000|2022-02-23 15:23:30|13829.15|13709.15|13823.09|13703.09|13829.15|13709.15|13823.09|13703.09|10
1645629820000|2022-02-23 15:23:40|13823.26|13703.26|13822.26|13702.26|13823.32|13703.32|13821.63|13701.63|10
1645629830000|2022-02-23 15:23:50|13822.3|13702.3|13820.99|13700.99|13822.3|13702.3|13820.98|13700.98|10
1645629840000|2022-02-23 15:24:00|13820.63|13700.63|13822.78|13702.78|13822.78|13702.78|13820.63|13700.63|8
1645629850000|2022-02-23 15:24:10|13822.81|13702.81|13822.95|13702.95|13823.11|13703.11|13822.42|13702.42|9
1645629860000|2022-02-23 15:24:20|13823.16|13703.16|13822.24|13702.24|13823.16|13703.16|13822.11|13702.11|10
1645629870000|2022-02-23 15:24:30|13822.03|13702.03|13813.88|13693.88|13822.03|13702.03|13813.88|13693.88|10
1645629880000|2022-02-23 15:24:40|13814.11|13694.11|13811.4|13691.4|13814.38|13694.38|13811.14|13691.14|10
1645629890000|2022-02-23 15:24:50|13811.64|13691.64|13807.21|13687.21|13811.64|13691.64|13806.57|13686.57|10
1645629900000|2022-02-23 15:25:00|13806.67|13686.67|13804.52|13684.52|13806.67|13686.67|13804.29|13684.29|10
1645629910000|2022-02-23 15:25:10|13804.1|13684.1|13805.56|13685.56|13805.71|13685.71|13804.07|13684.07|10
1645629920000|2022-02-23 15:25:20|13805.72|13685.72|13802.72|13682.72|13805.72|13685.72|13802.72|13682.72|9
1645629930000|2022-02-23 15:25:30|13801.91|13681.91|13794.26|13674.26|13801.91|13681.91|13794.26|13674.26|10
1645629940000|2022-02-23 15:25:40|13793.6|13673.6|13794.1|13674.1|13794.77|13674.77|13793.6|13673.6|10
1645629950000|2022-02-23 15:25:50|13794.36|13674.36|13794.26|13674.26|13794.47|13674.47|13793.53|13673.53|10
1645629960000|2022-02-23 15:26:00|13794.61|13674.61|13796.48|13676.48|13796.64|13676.64|13794.61|13674.61|10
1645629970000|2022-02-23 15:26:10|13796.07|13676.07|13795.86|13675.86|13796.07|13676.07|13794.45|13674.45|10
1645629980000|2022-02-23 15:26:20|13795.48|13675.48|13797.97|13677.97|13798.1|13678.1|13795.48|13675.48|10
1645629990000|2022-02-23 15:26:30|13797.6|13677.6|13797.1|13677.1|13797.6|13677.6|13796.81|13676.81|10
1645630000000|2022-02-23 15:26:40|13797.56|13677.56|13797.59|13677.59|13798.29|13678.29|13797.56|13677.56|10
1645630010000|2022-02-23 15:26:50|13797.41|13677.41|13796.15|13676.15|13797.73|13677.73|13796.15|13676.15|10
1645630020000|2022-02-23 15:27:00|13796.09|13676.09|13796.39|13676.39|13796.39|13676.39|13795.75|13675.75|10
1645630030000|2022-02-23 15:27:10|13796.37|13676.37|13794.33|13674.33|13796.37|13676.37|13794.33|13674.33|10
1645630040000|2022-02-23 15:27:20|13794.27|13674.27|13791.31|13671.31|13794.27|13674.27|13790.9|13670.9|10
1645630050000|2022-02-23 15:27:30|13790.95|13670.95|13789.6|13669.6|13790.98|13670.98|13789.47|13669.47|10
1645630060000|2022-02-23 15:27:40|13789.74|13669.74|13785.66|13665.66|13789.74|13669.74|13785.56|13665.56|10
1645630070000|2022-02-23 15:27:50|13785.26|13665.26|13783.52|13663.52|13785.26|13665.26|13782.78|13662.78|10
1645630080000|2022-02-23 15:28:00|13783.39|13663.39|13779.93|13659.93|13784.01|13664.01|13779.93|13659.93|10
1645630090000|2022-02-23 15:28:10|13779.42|13659.42|13778.35|13658.35|13779.42|13659.42|13777.97|13657.97|10
1645630100000|2022-02-23 15:28:20|13778.5|13658.5|13777.98|13657.98|13778.5|13658.5|13776.98|13656.98|10
1645630110000|2022-02-23 15:28:30|13778.2|13658.2|13778.51|13658.51|13778.69|13658.69|13778.07|13658.07|10
1645630120000|2022-02-23 15:28:40|13778.57|13658.57|13777.85|13657.85|13778.57|13658.57|13777.79|13657.79|10
1645630130000|2022-02-23 15:28:50|13778.04|13658.04|13775.79|13655.79|13778.34|13658.34|13775.79|13655.79|10
1645630140000|2022-02-23 15:29:00|13775.95|13655.95|13769.25|13649.25|13775.95|13655.95|13769.11|13649.11|10
1645630150000|2022-02-23 15:29:10|13768.33|13648.33|13765.04|13645.04|13768.33|13648.33|13764.84|13644.84|10
1645630160000|2022-02-23 15:29:20|13763.48|13643.48|13764.06|13644.06|13764.06|13644.06|13762.74|13642.74|10
1645630170000|2022-02-23 15:29:30|13763.47|13643.47|13766.33|13646.33|13766.33|13646.33|13763.47|13643.47|10
1645630180000|2022-02-23 15:29:40|13766.17|13646.17|13768.75|13648.75|13768.82|13648.82|13766.17|13646.17|10
1645630190000|2022-02-23 15:29:50|13768.88|13648.88|13767.41|13647.41|13769.26|13649.26|13767.41|13647.41|10
1645630200000|2022-02-23 15:30:00|13767.62|13647.62|13766.16|13646.16|13767.62|13647.62|13766.16|13646.16|10
1645630210000|2022-02-23 15:30:10|13766.49|13646.49|13763.81|13643.81|13766.49|13646.49|13763.22|13643.22|10
1645630220000|2022-02-23 15:30:20|13763.92|13643.92|13765.33|13645.33|13765.36|13645.36|13763.92|13643.92|10
1645630230000|2022-02-23 15:30:30|13765.87|13645.87|13765.79|13645.79|13766.47|13646.47|13765.55|13645.55|9
1645630240000|2022-02-23 15:30:40|13765.77|13645.77|13769.32|13649.32|13769.32|13649.32|13765.62|13645.62|10
1645630250000|2022-02-23 15:30:50|13770|13650|13770.4|13650.4|13770.6|13650.6|13769.73|13649.73|10
1645630260000|2022-02-23 15:31:00|13770.19|13650.19|13773.33|13653.33|13773.47|13653.47|13770.19|13650.19|10
1645630270000|2022-02-23 15:31:10|13773.54|13653.54|13777.11|13657.11|13777.11|13657.11|13773.36|13653.36|10
1645630280000|2022-02-23 15:31:20|13777.3|13657.3|13780.62|13660.62|13780.62|13660.62|13777.3|13657.3|10
1645630290000|2022-02-23 15:31:30|13780.5|13660.5|13784.89|13664.89|13784.89|13664.89|13780.5|13660.5|10
1645630300000|2022-02-23 15:31:40|13785.29|13665.29|13787.89|13667.89|13787.94|13667.94|13785.29|13665.29|10
1645630310000|2022-02-23 15:31:50|13787.71|13667.71|13789.55|13669.55|13789.55|13669.55|13787.71|13667.71|10
1645630320000|2022-02-23 15:32:00|13789.72|13669.72|13789.73|13669.73|13791.15|13671.15|13789.45|13669.45|10
1645630330000|2022-02-23 15:32:10|13789.32|13669.32|13790.06|13670.06|13790.06|13670.06|13789.11|13669.11|10
1645630340000|2022-02-23 15:32:20|13790.27|13670.27|13791.9|13671.9|13791.9|13671.9|13790.26|13670.26|9
1645630350000|2022-02-23 15:32:30|13791.76|13671.76|13792.34|13672.34|13792.8|13672.8|13791.5|13671.5|10
1645630360000|2022-02-23 15:32:40|13792.48|13672.48|13792.41|13672.41|13792.83|13672.83|13792.33|13672.33|10
1645630370000|2022-02-23 15:32:50|13792.77|13672.77|13794.12|13674.12|13795.24|13675.24|13792.77|13672.77|10
1645630380000|2022-02-23 15:33:00|13792.91|13672.91|13792.28|13672.28|13792.91|13672.91|13792.28|13672.28|9
1645630390000|2022-02-23 15:33:10|13792.42|13672.42|13793.19|13673.19|13793.19|13673.19|13792.17|13672.17|9
1645630400000|2022-02-23 15:33:20|13792.95|13672.95|13791.2|13671.2|13793.09|13673.09|13791.2|13671.2|10
1645630410000|2022-02-23 15:33:30|13791.06|13671.06|13790.39|13670.39|13791.4|13671.4|13790.39|13670.39|10
1645630420000|2022-02-23 15:33:40|13791.21|13671.21|13790.41|13670.41|13791.42|13671.42|13789.32|13669.32|10
1645630430000|2022-02-23 15:33:50|13790.34|13670.34|13791.14|13671.14|13791.36|13671.36|13790.23|13670.23|10
1645630440000|2022-02-23 15:34:00|13791.49|13671.49|13794.17|13674.17|13794.17|13674.17|13791.32|13671.32|9
1645630450000|2022-02-23 15:34:10|13793.94|13673.94|13793.82|13673.82|13794.46|13674.46|13793.47|13673.47|10
1645630460000|2022-02-23 15:34:20|13794.42|13674.42|13794.09|13674.09|13795.04|13675.04|13794.09|13674.09|10
1645630470000|2022-02-23 15:34:30|13793.94|13673.94|13792.95|13672.95|13793.96|13673.96|13792.31|13672.31|9
1645630480000|2022-02-23 15:34:40|13793.15|13673.15|13794.77|13674.77|13794.77|13674.77|13793.15|13673.15|10
1645630490000|2022-02-23 15:34:50|13795.1|13675.1|13795.74|13675.74|13795.74|13675.74|13794.54|13674.54|10
1645630500000|2022-02-23 15:35:00|13795.78|13675.78|13796.17|13676.17|13796.58|13676.58|13795.29|13675.29|10
1645630510000|2022-02-23 15:35:10|13796.9|13676.9|13799.13|13679.13|13799.13|13679.13|13796.9|13676.9|10
1645630520000|2022-02-23 15:35:20|13799.15|13679.15|13799.95|13679.95|13800.28|13680.28|13799.15|13679.15|8
1645630530000|2022-02-23 15:35:30|13800.13|13680.13|13798.96|13678.96|13800.16|13680.16|13798.96|13678.96|10
1645630540000|2022-02-23 15:35:40|13798.77|13678.77|13803.73|13683.73|13803.73|13683.73|13798.63|13678.63|10
1645630550000|2022-02-23 15:35:50|13804.65|13684.65|13808.94|13688.94|13808.94|13688.94|13804.65|13684.65|10
1645630560000|2022-02-23 15:36:00|13808.24|13688.24|13808.47|13688.47|13808.6|13688.6|13807.98|13687.98|10
1645630570000|2022-02-23 15:36:10|13807.74|13687.74|13810.74|13690.74|13810.9|13690.9|13807.57|13687.57|10
1645630580000|2022-02-23 15:36:20|13810.61|13690.61|13809.57|13689.57|13810.61|13690.61|13809.18|13689.18|10
1645630590000|2022-02-23 15:36:30|13809.79|13689.79|13807.65|13687.65|13810.53|13690.53|13807.65|13687.65|10
1645630600000|2022-02-23 15:36:40|13806.71|13686.71|13806.74|13686.74|13807.12|13687.12|13805.6|13685.6|10
1645630610000|2022-02-23 15:36:50|13806.57|13686.57|13808.4|13688.4|13808.4|13688.4|13806.02|13686.02|10
1645630620000|2022-02-23 15:37:00|13808.53|13688.53|13809.69|13689.69|13810.44|13690.44|13808.53|13688.53|10
1645630630000|2022-02-23 15:37:10|13809.89|13689.89|13807.19|13687.19|13809.89|13689.89|13807.19|13687.19|10
1645630640000|2022-02-23 15:37:20|13806.75|13686.75|13807.36|13687.36|13807.9|13687.9|13806.75|13686.75|9
1645630650000|2022-02-23 15:37:30|13807.86|13687.86|13809.93|13689.93|13809.93|13689.93|13807.86|13687.86|10
1645630660000|2022-02-23 15:37:40|13810.42|13690.42|13810.07|13690.07|13810.42|13690.42|13809.53|13689.53|10
1645630670000|2022-02-23 15:37:50|13810.2|13690.2|13809.54|13689.54|13810.2|13690.2|13809.41|13689.41|9
1645630680000|2022-02-23 15:38:00|13809.88|13689.88|13809.64|13689.64|13809.88|13689.88|13809.01|13689.01|10
1645630690000|2022-02-23 15:38:10|13809.83|13689.83|13811.6|13691.6|13811.6|13691.6|13809.83|13689.83|10
1645630700000|2022-02-23 15:38:20|13812.79|13692.79|13813.52|13693.52|13814.07|13694.07|13812.79|13692.79|10
1645630710000|2022-02-23 15:38:30|13814.3|13694.3|13813.19|13693.19|13814.59|13694.59|13813.19|13693.19|10
1645630720000|2022-02-23 15:38:40|13813.56|13693.56|13809.11|13689.11|13813.74|13693.74|13809.11|13689.11|10
1645630730000|2022-02-23 15:38:50|13809.02|13689.02|13807.64|13687.64|13809.02|13689.02|13807.53|13687.53|10
1645630740000|2022-02-23 15:39:00|13807.79|13687.79|13805.86|13685.86|13807.79|13687.79|13805.83|13685.83|10
1645630750000|2022-02-23 15:39:10|13805.44|13685.44|13804.18|13684.18|13805.44|13685.44|13804.18|13684.18|10
1645630760000|2022-02-23 15:39:20|13804.44|13684.44|13804.44|13684.44|13805.19|13685.19|13804.4|13684.4|10
1645630770000|2022-02-23 15:39:30|13804.81|13684.81|13803.84|13683.84|13805.22|13685.22|13803.84|13683.84|10
1645630780000|2022-02-23 15:39:40|13803.83|13683.83|13803.28|13683.28|13804.15|13684.15|13802.8|13682.8|10
1645630790000|2022-02-23 15:39:50|13803.57|13683.57|13804.06|13684.06|13804.06|13684.06|13803.11|13683.11|10
1645630800000|2022-02-23 15:40:00|13803.92|13683.92|13803.77|13683.77|13804.33|13684.33|13803.16|13683.16|10
1645630810000|2022-02-23 15:40:10|13803.73|13683.73|13804.9|13684.9|13804.96|13684.96|13803.73|13683.73|8
1645630820000|2022-02-23 15:40:20|13804.96|13684.96|13804.58|13684.58|13805.57|13685.57|13804.38|13684.38|10
1645630830000|2022-02-23 15:40:30|13804.4|13684.4|13804.94|13684.94|13805.11|13685.11|13804.4|13684.4|10
1645630840000|2022-02-23 15:40:40|13805.52|13685.52|13800.53|13680.53|13805.52|13685.52|13800.53|13680.53|10
1645630850000|2022-02-23 15:40:50|13800.22|13680.22|13797.78|13677.78|13800.27|13680.27|13797.78|13677.78|10
1645630860000|2022-02-23 15:41:00|13798.04|13678.04|13796.56|13676.56|13798.04|13678.04|13796.56|13676.56|10
1645630870000|2022-02-23 15:41:10|13796.66|13676.66|13796.29|13676.29|13797.32|13677.32|13796.27|13676.27|10
1645630880000|2022-02-23 15:41:20|13795.39|13675.39|13796.83|13676.83|13796.83|13676.83|13795.39|13675.39|9
1645630890000|2022-02-23 15:41:30|13796.98|13676.98|13802.44|13682.44|13802.44|13682.44|13796.98|13676.98|9
1645630900000|2022-02-23 15:41:40|13802.46|13682.46|13801.91|13681.91|13802.95|13682.95|13801.9|13681.9|10
1645630910000|2022-02-23 15:41:50|13801.72|13681.72|13801.66|13681.66|13801.84|13681.84|13801.37|13681.37|10
1645630920000|2022-02-23 15:42:00|13801.76|13681.76|13800.45|13680.45|13802.08|13682.08|13800.45|13680.45|10
1645630930000|2022-02-23 15:42:10|13800.34|13680.34|13798.7|13678.7|13800.54|13680.54|13798.12|13678.12|10
1645630940000|2022-02-23 15:42:20|13798.95|13678.95|13798.78|13678.78|13799.25|13679.25|13798.47|13678.47|10
1645630950000|2022-02-23 15:42:30|13798.24|13678.24|13794.71|13674.71|13798.75|13678.75|13794.71|13674.71|10
1645630960000|2022-02-23 15:42:40|13794.62|13674.62|13789.97|13669.97|13794.62|13674.62|13789.97|13669.97|10
1645630970000|2022-02-23 15:42:50|13789.42|13669.42|13785.17|13665.17|13789.42|13669.42|13785.17|13665.17|10
1645630980000|2022-02-23 15:43:00|13785.22|13665.22|13786.39|13666.39|13786.54|13666.54|13785.22|13665.22|9
1645630990000|2022-02-23 15:43:10|13786.13|13666.13|13785.33|13665.33|13786.13|13666.13|13784.76|13664.76|10
1645631000000|2022-02-23 15:43:20|13785.5|13665.5|13784.91|13664.91|13785.5|13665.5|13784.44|13664.44|10
1645631010000|2022-02-23 15:43:30|13785.56|13665.56|13785.39|13665.39|13785.97|13665.97|13785.39|13665.39|10
1645631020000|2022-02-23 15:43:40|13785.41|13665.41|13787.1|13667.1|13787.1|13667.1|13785.2|13665.2|10
1645631030000|2022-02-23 15:43:50|13786.92|13666.92|13789.75|13669.75|13789.78|13669.78|13786.92|13666.92|10
1645631040000|2022-02-23 15:44:00|13789.36|13669.36|13789.73|13669.73|13789.96|13669.96|13789|13669|10
1645631050000|2022-02-23 15:44:10|13789.6|13669.6|13792.32|13672.32|13792.61|13672.61|13789.53|13669.53|10
1645631060000|2022-02-23 15:44:20|13792.43|13672.43|13793.97|13673.97|13793.98|13673.98|13791.68|13671.68|10
1645631070000|2022-02-23 15:44:30|13793.68|13673.68|13791.91|13671.91|13793.68|13673.68|13791.91|13671.91|10
1645631080000|2022-02-23 15:44:40|13791.79|13671.79|13789.87|13669.87|13791.79|13671.79|13789.4|13669.4|10
1645631090000|2022-02-23 15:44:50|13788.67|13668.67|13784.33|13664.33|13788.67|13668.67|13784.01|13664.01|10
1645631100000|2022-02-23 15:45:00|13784.47|13664.47|13782.85|13662.85|13784.47|13664.47|13782.85|13662.85|10
1645631110000|2022-02-23 15:45:10|13782.8|13662.8|13782.58|13662.58|13782.86|13662.86|13781.72|13661.72|10
1645631120000|2022-02-23 15:45:20|13782.76|13662.76|13781.01|13661.01|13784.02|13664.02|13781|13661|10
1645631130000|2022-02-23 15:45:30|13780.53|13660.53|13779.93|13659.93|13780.53|13660.53|13779.62|13659.62|10
1645631140000|2022-02-23 15:45:40|13780.26|13660.26|13780.42|13660.42|13780.42|13660.42|13778.67|13658.67|10
1645631150000|2022-02-23 15:45:50|13780.31|13660.31|13778.4|13658.4|13780.31|13660.31|13778.4|13658.4|9
1645631160000|2022-02-23 15:46:00|13778.48|13658.48|13776.14|13656.14|13778.48|13658.48|13776.14|13656.14|9
1645631170000|2022-02-23 15:46:10|13776.57|13656.57|13776.37|13656.37|13776.87|13656.87|13776.35|13656.35|10
1645631180000|2022-02-23 15:46:20|13776.31|13656.31|13775.13|13655.13|13776.4|13656.4|13775.13|13655.13|10
1645631190000|2022-02-23 15:46:30|13775.83|13655.83|13779.44|13659.44|13779.52|13659.52|13775.83|13655.83|10
1645631200000|2022-02-23 15:46:40|13779.76|13659.76|13782.74|13662.74|13782.74|13662.74|13779.76|13659.76|10
1645631210000|2022-02-23 15:46:50|13782.86|13662.86|13786.22|13666.22|13786.22|13666.22|13782.86|13662.86|10
1645631220000|2022-02-23 15:47:00|13787.01|13667.01|13788.78|13668.78|13788.78|13668.78|13786.38|13666.38|10
1645631230000|2022-02-23 15:47:10|13788.79|13668.79|13790.34|13670.34|13790.45|13670.45|13788.48|13668.48|10
1645631240000|2022-02-23 15:47:20|13790.56|13670.56|13791.11|13671.11|13791.47|13671.47|13790.53|13670.53|10
1645631250000|2022-02-23 15:47:30|13791.59|13671.59|13791.31|13671.31|13792.65|13672.65|13790.52|13670.52|10
1645631260000|2022-02-23 15:47:40|13791.33|13671.33|13791.25|13671.25|13791.38|13671.38|13791.03|13671.03|9
1645631270000|2022-02-23 15:47:50|13791.42|13671.42|13793.71|13673.71|13793.71|13673.71|13791.42|13671.42|10
1645631280000|2022-02-23 15:48:00|13793.89|13673.89|13793.74|13673.74|13794.95|13674.95|13793.6|13673.6|10
1645631290000|2022-02-23 15:48:10|13794.37|13674.37|13794.98|13674.98|13796.42|13676.42|13794.29|13674.29|10
1645631300000|2022-02-23 15:48:20|13794.35|13674.35|13795.61|13675.61|13795.61|13675.61|13794.35|13674.35|10
1645631310000|2022-02-23 15:48:30|13795.78|13675.78|13801.5|13681.5|13801.5|13681.5|13795.78|13675.78|9
1645631320000|2022-02-23 15:48:40|13801.77|13681.77|13803.04|13683.04|13803.29|13683.29|13801.52|13681.52|10
1645631330000|2022-02-23 15:48:50|13803.44|13683.44|13807.79|13687.79|13807.79|13687.79|13803.44|13683.44|9
1645631340000|2022-02-23 15:49:00|13807.93|13687.93|13808.78|13688.78|13809.76|13689.76|13807.93|13687.93|10
1645631350000|2022-02-23 15:49:10|13808.66|13688.66|13807.95|13687.95|13808.66|13688.66|13807.77|13687.77|9
1645631360000|2022-02-23 15:49:20|13807.8|13687.8|13809.39|13689.39|13809.39|13689.39|13807.59|13687.59|10
1645631370000|2022-02-23 15:49:30|13810.24|13690.24|13811.6|13691.6|13811.93|13691.93|13810.24|13690.24|10
1645631380000|2022-02-23 15:49:40|13811.15|13691.15|13811.17|13691.17|13812.13|13692.13|13810.39|13690.39|10
1645631390000|2022-02-23 15:49:50|13811.63|13691.63|13810.89|13690.89|13811.79|13691.79|13810.89|13690.89|9
1645631400000|2022-02-23 15:50:00|13809.69|13689.69|13804.64|13684.64|13809.79|13689.79|13804.64|13684.64|10
1645631410000|2022-02-23 15:50:10|13804.75|13684.75|13801.54|13681.54|13804.81|13684.81|13801.54|13681.54|10
1645631420000|2022-02-23 15:50:20|13801.9|13681.9|13799.16|13679.16|13801.9|13681.9|13798.7|13678.7|10
1645631430000|2022-02-23 15:50:30|13799.21|13679.21|13798.83|13678.83|13799.29|13679.29|13798.27|13678.27|10
1645631440000|2022-02-23 15:50:40|13798.71|13678.71|13800.26|13680.26|13800.71|13680.71|13798.24|13678.24|10
1645631450000|2022-02-23 15:50:50|13800.44|13680.44|13799.97|13679.97|13800.52|13680.52|13799.8|13679.8|10
1645631460000|2022-02-23 15:51:00|13800.14|13680.14|13798.43|13678.43|13800.14|13680.14|13798.43|13678.43|10
1645631470000|2022-02-23 15:51:10|13798.2|13678.2|13798.19|13678.19|13798.9|13678.9|13797.92|13677.92|9
1645631480000|2022-02-23 15:51:20|13797.85|13677.85|13797.66|13677.66|13797.85|13677.85|13796.45|13676.45|10
1645631490000|2022-02-23 15:51:30|13797.78|13677.78|13798.76|13678.76|13798.78|13678.78|13797.6|13677.6|10
1645631500000|2022-02-23 15:51:40|13799.3|13679.3|13798.11|13678.11|13799.3|13679.3|13798.06|13678.06|10
1645631510000|2022-02-23 15:51:50|13798.15|13678.15|13798.4|13678.4|13799.19|13679.19|13798.15|13678.15|10
1645631520000|2022-02-23 15:52:00|13798.79|13678.79|13800.28|13680.28|13800.28|13680.28|13798.79|13678.79|10
1645631530000|2022-02-23 15:52:10|13800.71|13680.71|13797.72|13677.72|13800.71|13680.71|13797.72|13677.72|10
1645631540000|2022-02-23 15:52:20|13798.23|13678.23|13798.52|13678.52|13798.77|13678.77|13798.17|13678.17|10
1645631550000|2022-02-23 15:52:30|13798.38|13678.38|13799.97|13679.97|13799.97|13679.97|13798.38|13678.38|10
1645631560000|2022-02-23 15:52:40|13799.87|13679.87|13798.22|13678.22|13799.87|13679.87|13798.22|13678.22|10
1645631570000|2022-02-23 15:52:50|13798.33|13678.33|13797.99|13677.99|13798.57|13678.57|13797.88|13677.88|10
1645631580000|2022-02-23 15:53:00|13798.32|13678.32|13798.34|13678.34|13798.97|13678.97|13798.23|13678.23|10
1645631590000|2022-02-23 15:53:10|13799.04|13679.04|13795.9|13675.9|13799.08|13679.08|13795.9|13675.9|10
1645631600000|2022-02-23 15:53:20|13795.69|13675.69|13795.61|13675.61|13795.69|13675.69|13794.78|13674.78|10
1645631610000|2022-02-23 15:53:30|13795.73|13675.73|13797.52|13677.52|13797.52|13677.52|13795.73|13675.73|10
1645631620000|2022-02-23 15:53:40|13797.84|13677.84|13797.98|13677.98|13798.07|13678.07|13797.52|13677.52|10
1645631630000|2022-02-23 15:53:50|13797.91|13677.91|13797.15|13677.15|13798.61|13678.61|13797.15|13677.15|10
1645631640000|2022-02-23 15:54:00|13796.72|13676.72|13795.29|13675.29|13796.72|13676.72|13795.29|13675.29|10
1645631650000|2022-02-23 15:54:10|13794.69|13674.69|13795.63|13675.63|13795.79|13675.79|13793.89|13673.89|10
1645631660000|2022-02-23 15:54:20|13795.91|13675.91|13793.51|13673.51|13795.91|13675.91|13793.51|13673.51|10
1645631670000|2022-02-23 15:54:30|13793.08|13673.08|13792.36|13672.36|13793.08|13673.08|13792.2|13672.2|9
1645631680000|2022-02-23 15:54:40|13792.13|13672.13|13790.61|13670.61|13792.13|13672.13|13789.7|13669.7|10
1645631690000|2022-02-23 15:54:50|13790.35|13670.35|13790.55|13670.55|13790.55|13670.55|13789.35|13669.35|10
1645631700000|2022-02-23 15:55:00|13790.4|13670.4|13792.8|13672.8|13792.84|13672.84|13790.4|13670.4|10
1645631710000|2022-02-23 15:55:10|13793.55|13673.55|13795.92|13675.92|13795.93|13675.93|13793.55|13673.55|10
1645631720000|2022-02-23 15:55:20|13795.91|13675.91|13792.87|13672.87|13795.91|13675.91|13792.87|13672.87|9
1645631730000|2022-02-23 15:55:30|13793|13673|13793.11|13673.11|13793.34|13673.34|13792.82|13672.82|10
1645631740000|2022-02-23 15:55:40|13793.06|13673.06|13787.99|13667.99|13793.06|13673.06|13787.99|13667.99|10
1645631750000|2022-02-23 15:55:50|13786.99|13666.99|13783.78|13663.78|13786.99|13666.99|13783.78|13663.78|10
1645631760000|2022-02-23 15:56:00|13784.31|13664.31|13782.78|13662.78|13784.31|13664.31|13782.78|13662.78|10
1645631770000|2022-02-23 15:56:10|13782.74|13662.74|13780.57|13660.57|13782.74|13662.74|13780.46|13660.46|9
1645631780000|2022-02-23 15:56:20|13780.54|13660.54|13779.87|13659.87|13780.54|13660.54|13779.27|13659.27|10
1645631790000|2022-02-23 15:56:30|13779.89|13659.89|13775.33|13655.33|13780.05|13660.05|13775.33|13655.33|10
1645631800000|2022-02-23 15:56:40|13775.3|13655.3|13773.55|13653.55|13775.3|13655.3|13772.88|13652.88|10
1645631810000|2022-02-23 15:56:50|13773.52|13653.52|13770.54|13650.54|13773.52|13653.52|13770.54|13650.54|10
1645631820000|2022-02-23 15:57:00|13770.3|13650.3|13772.85|13652.85|13772.85|13652.85|13770.3|13650.3|10
1645631830000|2022-02-23 15:57:10|13773.19|13653.19|13777.97|13657.97|13778.12|13658.12|13773.19|13653.19|10
1645631840000|2022-02-23 15:57:20|13778.23|13658.23|13781.34|13661.34|13781.34|13661.34|13778.01|13658.01|10
1645631850000|2022-02-23 15:57:30|13781.44|13661.44|13785.49|13665.49|13785.49|13665.49|13781.42|13661.42|10
1645631860000|2022-02-23 15:57:40|13785.35|13665.35|13788.28|13668.28|13789.47|13669.47|13785.35|13665.35|10
1645631870000|2022-02-23 15:57:50|13789.11|13669.11|13789.92|13669.92|13789.97|13669.97|13788.52|13668.52|10
1645631880000|2022-02-23 15:58:00|13791.29|13671.29|13788.71|13668.71|13791.29|13671.29|13788.71|13668.71|10
1645631890000|2022-02-23 15:58:10|13788.53|13668.53|13786.08|13666.08|13788.53|13668.53|13786.08|13666.08|9
1645631900000|2022-02-23 15:58:20|13785.84|13665.84|13785.23|13665.23|13786.05|13666.05|13785.23|13665.23|10
1645631910000|2022-02-23 15:58:30|13785.1|13665.1|13784.91|13664.91|13785.1|13665.1|13784.02|13664.02|10
1645631920000|2022-02-23 15:58:40|13784.36|13664.36|13784.37|13664.37|13784.46|13664.46|13783.81|13663.81|10
1645631930000|2022-02-23 15:58:50|13784.19|13664.19|13783.96|13663.96|13784.72|13664.72|13783.96|13663.96|10
1645631940000|2022-02-23 15:59:00|13783.76|13663.76|13784.6|13664.6|13784.87|13664.87|13783.76|13663.76|10
1645631950000|2022-02-23 15:59:10|13787.14|13667.14|13788.9|13668.9|13789.06|13669.06|13787.14|13667.14|10
1645631960000|2022-02-23 15:59:20|13789.54|13669.54|13788.56|13668.56|13789.63|13669.63|13788.54|13668.54|10
1645631970000|2022-02-23 15:59:30|13788.93|13668.93|13788.08|13668.08|13788.93|13668.93|13787.08|13667.08|10
1645631980000|2022-02-23 15:59:40|13787.77|13667.77|13786.95|13666.95|13788.28|13668.28|13786.95|13666.95|10
1645631990000|2022-02-23 15:59:50|13786.67|13666.67|13785.44|13665.44|13786.67|13666.67|13784.92|13664.92|10
1645632000000|2022-02-23 16:00:00|13785.45|13665.45|13781.06|13661.06|13785.45|13665.45|13781.06|13661.06|10
1645632010000|2022-02-23 16:00:10|13780.86|13660.86|13777.79|13657.79|13780.86|13660.86|13777.76|13657.76|9
1645632020000|2022-02-23 16:00:20|13777.22|13657.22|13773|13653|13777.22|13657.22|13772.81|13652.81|9
1645632030000|2022-02-23 16:00:30|13772.52|13652.52|13772.97|13652.97|13772.97|13652.97|13771.56|13651.56|10
1645632040000|2022-02-23 16:00:40|13773.39|13653.39|13774.55|13654.55|13774.55|13654.55|13772.78|13652.78|9
1645632050000|2022-02-23 16:00:50|13774.69|13654.69|13774.56|13654.56|13775.54|13655.54|13773.8|13653.8|10
1645632060000|2022-02-23 16:01:00|13769.55|13649.55|13770.28|13650.28|13770.78|13650.78|13769.55|13649.55|10
1645632070000|2022-02-23 16:01:10|13769.98|13649.98|13772.41|13652.41|13772.41|13652.41|13769.98|13649.98|10
1645632080000|2022-02-23 16:01:20|13772.58|13652.58|13779.63|13659.63|13779.63|13659.63|13772.58|13652.58|10
1645632090000|2022-02-23 16:01:30|13779.98|13659.98|13787.51|13667.51|13787.51|13667.51|13779.98|13659.98|10
1645632100000|2022-02-23 16:01:40|13787.88|13667.88|13787.85|13667.85|13788.24|13668.24|13787.82|13667.82|10
1645632110000|2022-02-23 16:01:50|13788.27|13668.27|13792.76|13672.76|13792.76|13672.76|13788.27|13668.27|10
1645632120000|2022-02-23 16:02:00|13793.08|13673.08|13793.47|13673.47|13793.72|13673.72|13792.82|13672.82|10
1645632130000|2022-02-23 16:02:10|13793.52|13673.52|13795.29|13675.29|13797.43|13677.43|13793.52|13673.52|10
1645632140000|2022-02-23 16:02:20|13795.33|13675.33|13794.25|13674.25|13795.49|13675.49|13794.15|13674.15|10
1645632150000|2022-02-23 16:02:30|13795.36|13675.36|13798.19|13678.19|13798.19|13678.19|13795.36|13675.36|10
1645632160000|2022-02-23 16:02:40|13798.55|13678.55|13801.5|13681.5|13801.5|13681.5|13798.55|13678.55|9
1645632170000|2022-02-23 16:02:50|13802.07|13682.07|13809.41|13689.41|13809.41|13689.41|13802.07|13682.07|10
1645632180000|2022-02-23 16:03:00|13809.57|13689.57|13813.75|13693.75|13813.75|13693.75|13809.05|13689.05|10
1645632190000|2022-02-23 16:03:10|13812.5|13692.5|13809.75|13689.75|13812.69|13692.69|13809.75|13689.75|10
1645632200000|2022-02-23 16:03:20|13810.02|13690.02|13810.04|13690.04|13810.42|13690.42|13809.58|13689.58|10
1645632210000|2022-02-23 16:03:30|13809.55|13689.55|13808.54|13688.54|13809.63|13689.63|13808.31|13688.31|10
1645632220000|2022-02-23 16:03:40|13808.79|13688.79|13808.77|13688.77|13808.91|13688.91|13808.09|13688.09|10
1645632230000|2022-02-23 16:03:50|13808.49|13688.49|13807.96|13687.96|13809.03|13689.03|13807.96|13687.96|10
1645632240000|2022-02-23 16:04:00|13807.94|13687.94|13803.9|13683.9|13807.94|13687.94|13803.9|13683.9|10
1645632250000|2022-02-23 16:04:10|13803.96|13683.96|13797.98|13677.98|13804.07|13684.07|13797.98|13677.98|10
1645632260000|2022-02-23 16:04:20|13797.89|13677.89|13792.11|13672.11|13797.89|13677.89|13792.11|13672.11|10
1645632270000|2022-02-23 16:04:30|13791.07|13671.07|13788.72|13668.72|13791.08|13671.08|13788.72|13668.72|10
1645632280000|2022-02-23 16:04:40|13788.02|13668.02|13785.85|13665.85|13788.02|13668.02|13785.83|13665.83|10
1645632290000|2022-02-23 16:04:50|13786.05|13666.05|13786.23|13666.23|13786.49|13666.49|13785.88|13665.88|10
1645632300000|2022-02-23 16:05:00|13785.83|13665.83|13786.07|13666.07|13786.07|13666.07|13785.36|13665.36|10
1645632310000|2022-02-23 16:05:10|13786.02|13666.02|13784.88|13664.88|13786.29|13666.29|13784.49|13664.49|10
1645632320000|2022-02-23 16:05:20|13785.12|13665.12|13782.01|13662.01|13785.29|13665.29|13782.01|13662.01|10
1645632330000|2022-02-23 16:05:30|13781.14|13661.14|13777.06|13657.06|13781.14|13661.14|13777.06|13657.06|10
1645632340000|2022-02-23 16:05:40|13776.46|13656.46|13770.65|13650.65|13776.46|13656.46|13770.38|13650.38|10
1645632350000|2022-02-23 16:05:50|13770.3|13650.3|13760.94|13640.94|13770.66|13650.66|13760.94|13640.94|10
1645632360000|2022-02-23 16:06:00|13760.42|13640.42|13750.36|13630.36|13760.42|13640.42|13750.36|13630.36|10
1645632370000|2022-02-23 16:06:10|13750.23|13630.23|13743.54|13623.54|13750.23|13630.23|13743.54|13623.54|10
1645632380000|2022-02-23 16:06:20|13743.15|13623.15|13751.44|13631.44|13751.51|13631.51|13742.22|13622.22|10
1645632390000|2022-02-23 16:06:30|13751.19|13631.19|13746.24|13626.24|13751.19|13631.19|13746.24|13626.24|10
1645632400000|2022-02-23 16:06:40|13745.93|13625.93|13739.84|13619.84|13745.93|13625.93|13739.83|13619.83|10
1645632410000|2022-02-23 16:06:50|13739.52|13619.52|13739.35|13619.35|13740.55|13620.55|13738.57|13618.57|10
1645632420000|2022-02-23 16:07:00|13739.57|13619.57|13743.53|13623.53|13743.53|13623.53|13738.99|13618.99|9
1645632430000|2022-02-23 16:07:10|13743.43|13623.43|13747.76|13627.76|13747.76|13627.76|13743.43|13623.43|10
1645632440000|2022-02-23 16:07:20|13747.71|13627.71|13746.17|13626.17|13747.71|13627.71|13746.15|13626.15|10
1645632450000|2022-02-23 16:07:30|13745.86|13625.86|13743.87|13623.87|13746.18|13626.18|13743.87|13623.87|10
1645632460000|2022-02-23 16:07:40|13744.59|13624.59|13742.27|13622.27|13744.78|13624.78|13742.16|13622.16|10
1645632470000|2022-02-23 16:07:50|13742.51|13622.51|13741.68|13621.68|13742.51|13622.51|13741.14|13621.14|10
1645632480000|2022-02-23 16:08:00|13741.54|13621.54|13739.41|13619.41|13741.54|13621.54|13739.41|13619.41|10
1645632490000|2022-02-23 16:08:10|13739.72|13619.72|13735.8|13615.8|13739.72|13619.72|13735.69|13615.69|10
1645632500000|2022-02-23 16:08:20|13735.74|13615.74|13731.08|13611.08|13735.79|13615.79|13731.08|13611.08|10
1645632510000|2022-02-23 16:08:30|13731.22|13611.22|13727.72|13607.72|13731.22|13611.22|13727.72|13607.72|10
1645632520000|2022-02-23 16:08:40|13727.71|13607.71|13726.05|13606.05|13727.94|13607.94|13726.05|13606.05|9
1645632530000|2022-02-23 16:08:50|13724.92|13604.92|13724.12|13604.12|13724.92|13604.92|13723.75|13603.75|10
1645632540000|2022-02-23 16:09:00|13724.83|13604.83|13724.9|13604.9|13725.33|13605.33|13724.07|13604.07|10
1645632550000|2022-02-23 16:09:10|13724.99|13604.99|13725.76|13605.76|13726.58|13606.58|13724.99|13604.99|10
1645632560000|2022-02-23 16:09:20|13725.54|13605.54|13723.07|13603.07|13725.54|13605.54|13723.07|13603.07|10
1645632570000|2022-02-23 16:09:30|13722.73|13602.73|13721.36|13601.36|13722.95|13602.95|13721.36|13601.36|10
1645632580000|2022-02-23 16:09:40|13721.45|13601.45|13716.21|13596.21|13721.93|13601.93|13716.21|13596.21|9
1645632590000|2022-02-23 16:09:50|13716.19|13596.19|13714.44|13594.44|13716.19|13596.19|13714.12|13594.12|10
1645632600000|2022-02-23 16:10:00|13715.14|13595.14|13715.74|13595.74|13715.75|13595.75|13715|13595|10
1645632610000|2022-02-23 16:10:10|13715.72|13595.72|13714.83|13594.83|13716.13|13596.13|13714.83|13594.83|10
1645632620000|2022-02-23 16:10:20|13714.79|13594.79|13716.53|13596.53|13716.53|13596.53|13714.1|13594.1|10
1645632630000|2022-02-23 16:10:30|13713.95|13593.95|13714.84|13594.84|13715.76|13595.76|13713.95|13593.95|10
1645632640000|2022-02-23 16:10:40|13714.97|13594.97|13715.28|13595.28|13715.61|13595.61|13714.97|13594.97|10
1645632650000|2022-02-23 16:10:50|13714.95|13594.95|13712.81|13592.81|13715.05|13595.05|13712.29|13592.29|10
1645632660000|2022-02-23 16:11:00|13712.9|13592.9|13714.95|13594.95|13714.95|13594.95|13712.9|13592.9|9
1645632670000|2022-02-23 16:11:10|13715.21|13595.21|13719.92|13599.92|13720.17|13600.17|13715.21|13595.21|10
1645632680000|2022-02-23 16:11:20|13720.41|13600.41|13719.67|13599.67|13720.41|13600.41|13718.95|13598.95|10
1645632690000|2022-02-23 16:11:30|13719.15|13599.15|13720.27|13600.27|13720.27|13600.27|13718.81|13598.81|10
1645632700000|2022-02-23 16:11:40|13720.38|13600.38|13720.94|13600.94|13721|13601|13720.36|13600.36|10
1645632710000|2022-02-23 16:11:50|13720.89|13600.89|13719.17|13599.17|13720.89|13600.89|13718.98|13598.98|9
1645632720000|2022-02-23 16:12:00|13719.05|13599.05|13719.52|13599.52|13720.27|13600.27|13719.05|13599.05|10
1645632730000|2022-02-23 16:12:10|13718.51|13598.51|13712.68|13592.68|13718.51|13598.51|13712.53|13592.53|10
1645632740000|2022-02-23 16:12:20|13712.47|13592.47|13712.34|13592.34|13712.47|13592.47|13711.97|13591.97|10
1645632750000|2022-02-23 16:12:30|13712.59|13592.59|13713.45|13593.45|13714.05|13594.05|13712.59|13592.59|10
1645632760000|2022-02-23 16:12:40|13713.78|13593.78|13710.61|13590.61|13713.78|13593.78|13710.61|13590.61|10
1645632770000|2022-02-23 16:12:50|13710.43|13590.43|13705.34|13585.34|13710.56|13590.56|13705.34|13585.34|10
1645632780000|2022-02-23 16:13:00|13705.18|13585.18|13706.24|13586.24|13706.5|13586.5|13704.78|13584.78|9
1645632790000|2022-02-23 16:13:10|13706.63|13586.63|13705.15|13585.15|13706.63|13586.63|13704.59|13584.59|10
1645632800000|2022-02-23 16:13:20|13705.17|13585.17|13704.85|13584.85|13705.26|13585.26|13704.31|13584.31|10
1645632810000|2022-02-23 16:13:30|13705.04|13585.04|13704.61|13584.61|13705.04|13585.04|13704.04|13584.04|9
1645632820000|2022-02-23 16:13:40|13704.88|13584.88|13704.82|13584.82|13705.04|13585.04|13704.48|13584.48|10
1645632830000|2022-02-23 16:13:50|13704.8|13584.8|13703.85|13583.85|13705.06|13585.06|13703.51|13583.51|10
1645632840000|2022-02-23 16:14:00|13703.66|13583.66|13707.23|13587.23|13707.23|13587.23|13703.66|13583.66|10
1645632850000|2022-02-23 16:14:10|13707.27|13587.27|13708.38|13588.38|13708.38|13588.38|13706.87|13586.87|10
1645632860000|2022-02-23 16:14:20|13708.47|13588.47|13706.81|13586.81|13709.57|13589.57|13706.81|13586.81|10
1645632870000|2022-02-23 16:14:30|13706.31|13586.31|13706.85|13586.85|13707.81|13587.81|13705.92|13585.92|10
1645632880000|2022-02-23 16:14:40|13707.1|13587.1|13707.77|13587.77|13707.77|13587.77|13706.92|13586.92|10
1645632890000|2022-02-23 16:14:50|13707.84|13587.84|13709.86|13589.86|13709.86|13589.86|13707.81|13587.81|10
1645632900000|2022-02-23 16:15:00|13709.68|13589.68|13712.59|13592.59|13712.59|13592.59|13709.68|13589.68|10
1645632910000|2022-02-23 16:15:10|13712.36|13592.36|13711.87|13591.87|13712.36|13592.36|13711.87|13591.87|9
1645632920000|2022-02-23 16:15:20|13712.08|13592.08|13714.76|13594.76|13714.76|13594.76|13712.08|13592.08|9
1645632930000|2022-02-23 16:15:30|13715.68|13595.68|13716.2|13596.2|13716.74|13596.74|13715.38|13595.38|10
1645632940000|2022-02-23 16:15:40|13716.37|13596.37|13718.13|13598.13|13718.13|13598.13|13716.37|13596.37|10
1645632950000|2022-02-23 16:15:50|13718.87|13598.87|13720.32|13600.32|13720.44|13600.44|13718.87|13598.87|10
1645632960000|2022-02-23 16:16:00|13720.26|13600.26|13721.55|13601.55|13721.85|13601.85|13720.26|13600.26|9
1645632970000|2022-02-23 16:16:10|13721.6|13601.6|13722.06|13602.06|13722.94|13602.94|13721.6|13601.6|10
1645632980000|2022-02-23 16:16:20|13722.56|13602.56|13722.22|13602.22|13723.29|13603.29|13722.22|13602.22|10
1645632990000|2022-02-23 16:16:30|13721.32|13601.32|13721.33|13601.33|13721.68|13601.68|13721|13601|10
1645633000000|2022-02-23 16:16:40|13721.56|13601.56|13719.02|13599.02|13721.56|13601.56|13718.75|13598.75|10
1645633010000|2022-02-23 16:16:50|13718.61|13598.61|13717.87|13597.87|13718.79|13598.79|13717.64|13597.64|10
1645633020000|2022-02-23 16:17:00|13717.53|13597.53|13716.53|13596.53|13717.53|13597.53|13716.53|13596.53|9
1645633030000|2022-02-23 16:17:10|13716.46|13596.46|13715.13|13595.13|13716.52|13596.52|13715.13|13595.13|10
1645633040000|2022-02-23 16:17:20|13714.29|13594.29|13712.51|13592.51|13714.53|13594.53|13712.51|13592.51|10
1645633050000|2022-02-23 16:17:30|13712.46|13592.46|13712.02|13592.02|13712.97|13592.97|13712.02|13592.02|10
1645633060000|2022-02-23 16:17:40|13712.13|13592.13|13711.99|13591.99|13712.34|13592.34|13711.99|13591.99|10
1645633070000|2022-02-23 16:17:50|13710.72|13590.72|13709.75|13589.75|13710.86|13590.86|13709.75|13589.75|10
1645633080000|2022-02-23 16:18:00|13709.77|13589.77|13708.17|13588.17|13709.78|13589.78|13708.17|13588.17|10
1645633090000|2022-02-23 16:18:10|13708.13|13588.13|13708.08|13588.08|13708.43|13588.43|13707.26|13587.26|10
1645633100000|2022-02-23 16:18:20|13707.67|13587.67|13704.84|13584.84|13707.82|13587.82|13704.84|13584.84|9
1645633110000|2022-02-23 16:18:30|13704.7|13584.7|13702.29|13582.29|13704.73|13584.73|13702.29|13582.29|10
1645633120000|2022-02-23 16:18:40|13701.9|13581.9|13702.13|13582.13|13702.13|13582.13|13701.34|13581.34|10
1645633130000|2022-02-23 16:18:50|13701.97|13581.97|13701.76|13581.76|13702.12|13582.12|13701.76|13581.76|10
1645633140000|2022-02-23 16:19:00|13701.44|13581.44|13702.32|13582.32|13702.63|13582.63|13701.44|13581.44|9
1645633150000|2022-02-23 16:19:10|13702.17|13582.17|13701.33|13581.33|13702.17|13582.17|13701.33|13581.33|10
1645633160000|2022-02-23 16:19:20|13702.2|13582.2|13703.99|13583.99|13703.99|13583.99|13701.87|13581.87|10
1645633170000|2022-02-23 16:19:30|13703.54|13583.54|13705.17|13585.17|13705.17|13585.17|13703.4|13583.4|10
1645633180000|2022-02-23 16:19:40|13705.51|13585.51|13711.03|13591.03|13711.03|13591.03|13705.51|13585.51|10
1645633190000|2022-02-23 16:19:50|13710.98|13590.98|13712.62|13592.62|13712.62|13592.62|13710.88|13590.88|10
1645633200000|2022-02-23 16:20:00|13712.54|13592.54|13716.32|13596.32|13716.32|13596.32|13712.54|13592.54|10
1645633210000|2022-02-23 16:20:10|13716.88|13596.88|13718.81|13598.81|13719.29|13599.29|13716.88|13596.88|10
1645633220000|2022-02-23 16:20:20|13720.74|13600.74|13723.3|13603.3|13723.68|13603.68|13720.74|13600.74|10
1645633230000|2022-02-23 16:20:30|13723.57|13603.57|13720.59|13600.59|13723.59|13603.59|13720.59|13600.59|10
1645633240000|2022-02-23 16:20:40|13720.03|13600.03|13721.71|13601.71|13722.7|13602.7|13720.03|13600.03|10
1645633250000|2022-02-23 16:20:50|13721.47|13601.47|13722.65|13602.65|13722.65|13602.65|13721.2|13601.2|9
1645633260000|2022-02-23 16:21:00|13722.41|13602.41|13722.77|13602.77|13722.77|13602.77|13722.41|13602.41|10
1645633270000|2022-02-23 16:21:10|13723.67|13603.67|13722.93|13602.93|13724.1|13604.1|13722.93|13602.93|10
1645633280000|2022-02-23 16:21:20|13723.03|13603.03|13722.3|13602.3|13723.03|13603.03|13722.3|13602.3|10
1645633290000|2022-02-23 16:21:30|13722.51|13602.51|13723.09|13603.09|13723.09|13603.09|13721.55|13601.55|10
1645633300000|2022-02-23 16:21:40|13723.33|13603.33|13723.7|13603.7|13724.18|13604.18|13723.33|13603.33|10
1645633310000|2022-02-23 16:21:50|13723.69|13603.69|13725.12|13605.12|13725.12|13605.12|13723.56|13603.56|10
1645633320000|2022-02-23 16:22:00|13724.93|13604.93|13733.41|13613.41|13733.41|13613.41|13724.93|13604.93|10
1645633330000|2022-02-23 16:22:10|13733.65|13613.65|13733.96|13613.96|13735.27|13615.27|13733.48|13613.48|10
1645633340000|2022-02-23 16:22:20|13733.59|13613.59|13733.36|13613.36|13734.34|13614.34|13733.36|13613.36|10
1645633350000|2022-02-23 16:22:30|13733.56|13613.56|13733.35|13613.35|13734.01|13614.01|13733.35|13613.35|10
1645633360000|2022-02-23 16:22:40|13733.18|13613.18|13732.07|13612.07|13733.51|13613.51|13732.07|13612.07|9
1645633370000|2022-02-23 16:22:50|13731.88|13611.88|13730.9|13610.9|13731.92|13611.92|13730.9|13610.9|9
1645633380000|2022-02-23 16:23:00|13730.64|13610.64|13730.34|13610.34|13730.64|13610.64|13730.27|13610.27|10
1645633390000|2022-02-23 16:23:10|13730.12|13610.12|13729.51|13609.51|13730.86|13610.86|13729.51|13609.51|10
1645633400000|2022-02-23 16:23:20|13729.3|13609.3|13730.3|13610.3|13730.31|13610.31|13729.3|13609.3|10
1645633410000|2022-02-23 16:23:30|13730.5|13610.5|13734.26|13614.26|13734.26|13614.26|13730.22|13610.22|10
1645633420000|2022-02-23 16:23:40|13735.52|13615.52|13738.51|13618.51|13738.51|13618.51|13735.52|13615.52|10
1645633430000|2022-02-23 16:23:50|13738.7|13618.7|13743.42|13623.42|13743.42|13623.42|13738.7|13618.7|10
1645633440000|2022-02-23 16:24:00|13743.68|13623.68|13746.35|13626.35|13746.6|13626.6|13743.68|13623.68|10
1645633450000|2022-02-23 16:24:10|13746.07|13626.07|13742.78|13622.78|13746.07|13626.07|13742.78|13622.78|10
1645633460000|2022-02-23 16:24:20|13742.56|13622.56|13742.76|13622.76|13744.16|13624.16|13742.56|13622.56|10
1645633470000|2022-02-23 16:24:30|13742.86|13622.86|13744.12|13624.12|13744.12|13624.12|13741.94|13621.94|10
1645633480000|2022-02-23 16:24:40|13744.01|13624.01|13747.46|13627.46|13747.46|13627.46|13744.01|13624.01|10
1645633490000|2022-02-23 16:24:50|13747.29|13627.29|13755.61|13635.61|13755.61|13635.61|13747.29|13627.29|10
1645633500000|2022-02-23 16:25:00|13756.93|13636.93|13757.14|13637.14|13757.7|13637.7|13756.93|13636.93|9
1645633510000|2022-02-23 16:25:10|13757.59|13637.59|13756.5|13636.5|13757.85|13637.85|13756.43|13636.43|10
1645633520000|2022-02-23 16:25:20|13756.98|13636.98|13760.51|13640.51|13760.51|13640.51|13756.92|13636.92|10
1645633530000|2022-02-23 16:25:30|13760.59|13640.59|13761.65|13641.65|13761.65|13641.65|13760.59|13640.59|9
1645633540000|2022-02-23 16:25:40|13761.88|13641.88|13766.91|13646.91|13766.91|13646.91|13761.88|13641.88|10
1645633550000|2022-02-23 16:25:50|13768.56|13648.56|13771.9|13651.9|13772.74|13652.74|13768.56|13648.56|10
1645633560000|2022-02-23 16:26:00|13771.98|13651.98|13773.95|13653.95|13773.95|13653.95|13771.58|13651.58|10
1645633570000|2022-02-23 16:26:10|13774.33|13654.33|13777.09|13657.09|13777.09|13657.09|13774.33|13654.33|10
1645633580000|2022-02-23 16:26:20|13776.83|13656.83|13777.91|13657.91|13777.91|13657.91|13776.61|13656.61|10
1645633590000|2022-02-23 16:26:30|13778.52|13658.52|13777.39|13657.39|13778.84|13658.84|13777.39|13657.39|9
1645633600000|2022-02-23 16:26:40|13777.61|13657.61|13777.86|13657.86|13777.86|13657.86|13777.33|13657.33|10
1645633610000|2022-02-23 16:26:50|13778.24|13658.24|13777.3|13657.3|13778.77|13658.77|13777.3|13657.3|10
1645633620000|2022-02-23 16:27:00|13777.32|13657.32|13777.18|13657.18|13777.32|13657.32|13776.24|13656.24|10
1645633630000|2022-02-23 16:27:10|13777.3|13657.3|13778.85|13658.85|13778.85|13658.85|13777.3|13657.3|10
1645633640000|2022-02-23 16:27:20|13778.97|13658.97|13781.92|13661.92|13781.92|13661.92|13778.97|13658.97|10
1645633650000|2022-02-23 16:27:30|13782.77|13662.77|13787.62|13667.62|13787.62|13667.62|13782.77|13662.77|10
1645633660000|2022-02-23 16:27:40|13787.9|13667.9|13787.67|13667.67|13788.86|13668.86|13787.67|13667.67|10
1645633670000|2022-02-23 16:27:50|13787.89|13667.89|13787.75|13667.75|13788.27|13668.27|13787.42|13667.42|10
1645633680000|2022-02-23 16:28:00|13788.14|13668.14|13788|13668|13788.35|13668.35|13787.85|13667.85|9
1645633690000|2022-02-23 16:28:10|13788.32|13668.32|13789.06|13669.06|13789.06|13669.06|13788.32|13668.32|10
1645633700000|2022-02-23 16:28:20|13789.14|13669.14|13790.56|13670.56|13790.73|13670.73|13789.14|13669.14|10
1645633710000|2022-02-23 16:28:30|13790.52|13670.52|13789.55|13669.55|13790.52|13670.52|13789.55|13669.55|10
1645633720000|2022-02-23 16:28:40|13789.6|13669.6|13791.06|13671.06|13791.06|13671.06|13789.39|13669.39|10
1645633730000|2022-02-23 16:28:50|13790.55|13670.55|13787.14|13667.14|13790.7|13670.7|13787.14|13667.14|10
1645633740000|2022-02-23 16:29:00|13786.35|13666.35|13781.89|13661.89|13786.35|13666.35|13781.89|13661.89|10
1645633750000|2022-02-23 16:29:10|13781.44|13661.44|13777.93|13657.93|13781.44|13661.44|13777.93|13657.93|10
1645633760000|2022-02-23 16:29:20|13777.33|13657.33|13775.15|13655.15|13777.33|13657.33|13775.15|13655.15|10
1645633770000|2022-02-23 16:29:30|13774.72|13654.72|13773.37|13653.37|13774.82|13654.82|13773.37|13653.37|10
1645633780000|2022-02-23 16:29:40|13773.9|13653.9|13773.96|13653.96|13774.02|13654.02|13773.7|13653.7|10
1645633790000|2022-02-23 16:29:50|13774.28|13654.28|13775.23|13655.23|13775.23|13655.23|13773.8|13653.8|9
1645633800000|2022-02-23 16:30:00|13775.14|13655.14|13776.16|13656.16|13776.26|13656.26|13775.14|13655.14|10
1645633810000|2022-02-23 16:30:10|13776.21|13656.21|13776.75|13656.75|13777.46|13657.46|13776.21|13656.21|10
1645633820000|2022-02-23 16:30:20|13777.13|13657.13|13773.35|13653.35|13777.13|13657.13|13773.35|13653.35|10
1645633830000|2022-02-23 16:30:30|13773.24|13653.24|13771.65|13651.65|13773.24|13653.24|13771.58|13651.58|10
1645633840000|2022-02-23 16:30:40|13771.5|13651.5|13774.68|13654.68|13774.68|13654.68|13771.5|13651.5|9
1645633850000|2022-02-23 16:30:50|13775.39|13655.39|13780.7|13660.7|13780.7|13660.7|13775.39|13655.39|10
1645633860000|2022-02-23 16:31:00|13781.17|13661.17|13786.57|13666.57|13786.57|13666.57|13781.17|13661.17|10
1645633870000|2022-02-23 16:31:10|13786.53|13666.53|13791.81|13671.81|13791.99|13671.99|13786.53|13666.53|10
1645633880000|2022-02-23 16:31:20|13791.83|13671.83|13796.89|13676.89|13796.89|13676.89|13791.83|13671.83|10
1645633890000|2022-02-23 16:31:30|13797.53|13677.53|13807.02|13687.02|13807.02|13687.02|13797.53|13677.53|10
1645633900000|2022-02-23 16:31:40|13807.59|13687.59|13814.69|13694.69|13814.69|13694.69|13807.59|13687.59|10
1645633910000|2022-02-23 16:31:50|13816.74|13696.74|13828.37|13708.37|13828.37|13708.37|13816.74|13696.74|10
1645633920000|2022-02-23 16:32:00|13829.32|13709.32|13837.14|13717.14|13837.14|13717.14|13829.32|13709.32|10
1645633930000|2022-02-23 16:32:10|13837.9|13717.9|13840.62|13720.62|13840.62|13720.62|13837.9|13717.9|10
1645633940000|2022-02-23 16:32:20|13839.84|13719.84|13839.14|13719.14|13840.58|13720.58|13839.14|13719.14|10
1645633950000|2022-02-23 16:32:30|13839.47|13719.47|13840.62|13720.62|13841.43|13721.43|13839.47|13719.47|10
1645633960000|2022-02-23 16:32:40|13840.83|13720.83|13843.31|13723.31|13843.57|13723.57|13840.75|13720.75|10
1645633970000|2022-02-23 16:32:50|13843.82|13723.82|13847.23|13727.23|13847.23|13727.23|13843.82|13723.82|9
1645633980000|2022-02-23 16:33:00|13846.74|13726.74|13846.45|13726.45|13847.02|13727.02|13846.22|13726.22|10
1645633990000|2022-02-23 16:33:10|13847.22|13727.22|13851.69|13731.69|13851.69|13731.69|13846.8|13726.8|10
1645634000000|2022-02-23 16:33:20|13851.55|13731.55|13856.9|13736.9|13856.9|13736.9|13851.55|13731.55|10
1645634010000|2022-02-23 16:33:30|13858.53|13738.53|13860.53|13740.53|13860.79|13740.79|13858.53|13738.53|10
1645634020000|2022-02-23 16:33:40|13859.45|13739.45|13864.72|13744.72|13864.78|13744.78|13858.93|13738.93|10
1645634030000|2022-02-23 16:33:50|13865.38|13745.38|13864.88|13744.88|13866.64|13746.64|13864.88|13744.88|10
1645634040000|2022-02-23 16:34:00|13862.78|13742.78|13857.75|13737.75|13862.78|13742.78|13857.75|13737.75|10
1645634050000|2022-02-23 16:34:10|13857.15|13737.15|13856.79|13736.79|13857.61|13737.61|13856.73|13736.73|10
1645634060000|2022-02-23 16:34:20|13856.74|13736.74|13856.63|13736.63|13857.15|13737.15|13856.12|13736.12|10
1645634070000|2022-02-23 16:34:30|13856.22|13736.22|13854.31|13734.31|13856.76|13736.76|13854.31|13734.31|10
1645634080000|2022-02-23 16:34:40|13854.08|13734.08|13854.24|13734.24|13854.24|13734.24|13853.38|13733.38|9
1645634090000|2022-02-23 16:34:50|13855.04|13735.04|13861.79|13741.79|13861.79|13741.79|13855.04|13735.04|10
1645634100000|2022-02-23 16:35:00|13861.99|13741.99|13859.78|13739.78|13862.52|13742.52|13859.63|13739.63|10
1645634110000|2022-02-23 16:35:10|13859.24|13739.24|13855.07|13735.07|13859.24|13739.24|13855.07|13735.07|10
1645634120000|2022-02-23 16:35:20|13854.63|13734.63|13852.87|13732.87|13854.63|13734.63|13852.49|13732.49|10
1645634130000|2022-02-23 16:35:30|13852.56|13732.56|13849.59|13729.59|13852.56|13732.56|13848.81|13728.81|10
1645634140000|2022-02-23 16:35:40|13849.19|13729.19|13850.72|13730.72|13850.76|13730.76|13848.64|13728.64|10
1645634150000|2022-02-23 16:35:50|13850.66|13730.66|13851.99|13731.99|13852.13|13732.13|13850.66|13730.66|10
1645634160000|2022-02-23 16:36:00|13853.19|13733.19|13856.13|13736.13|13856.13|13736.13|13853.12|13733.12|10
1645634170000|2022-02-23 16:36:10|13856.26|13736.26|13859.25|13739.25|13859.25|13739.25|13856.26|13736.26|10
1645634180000|2022-02-23 16:36:20|13859.33|13739.33|13863.31|13743.31|13863.31|13743.31|13859.33|13739.33|10
1645634190000|2022-02-23 16:36:30|13863.49|13743.49|13867.55|13747.55|13867.67|13747.67|13863.49|13743.49|10
1645634200000|2022-02-23 16:36:40|13867.35|13747.35|13869.96|13749.96|13869.96|13749.96|13867.35|13747.35|10
1645634210000|2022-02-23 16:36:50|13870.14|13750.14|13873.3|13753.3|13873.3|13753.3|13869.97|13749.97|10
1645634220000|2022-02-23 16:37:00|13873.41|13753.41|13875.25|13755.25|13875.25|13755.25|13873.41|13753.41|10
1645634230000|2022-02-23 16:37:10|13875.39|13755.39|13875.72|13755.72|13875.98|13755.98|13874.95|13754.95|10
1645634240000|2022-02-23 16:37:20|13875.39|13755.39|13881.78|13761.78|13881.78|13761.78|13875.39|13755.39|10
1645634250000|2022-02-23 16:37:30|13882.83|13762.83|13886.46|13766.46|13886.46|13766.46|13882.83|13762.83|10
1645634260000|2022-02-23 16:37:40|13887|13767|13889.6|13769.6|13889.6|13769.6|13887|13767|10
1645634270000|2022-02-23 16:37:50|13889.74|13769.74|13891.71|13771.71|13891.78|13771.78|13889.65|13769.65|10
1645634280000|2022-02-23 16:38:00|13891.88|13771.88|13892.78|13772.78|13892.78|13772.78|13891.88|13771.88|9
1645634290000|2022-02-23 16:38:10|13892.66|13772.66|13890.89|13770.89|13892.66|13772.66|13890.6|13770.6|10
1645634300000|2022-02-23 16:38:20|13890.59|13770.59|13890.41|13770.41|13890.87|13770.87|13889.97|13769.97|10
1645634310000|2022-02-23 16:38:30|13890.54|13770.54|13891.72|13771.72|13891.72|13771.72|13890.38|13770.38|10
1645634320000|2022-02-23 16:38:40|13891.74|13771.74|13893.4|13773.4|13894.11|13774.11|13891.64|13771.64|10
1645634330000|2022-02-23 16:38:50|13893.87|13773.87|13895.76|13775.76|13896.14|13776.14|13893.87|13773.87|10
1645634340000|2022-02-23 16:39:00|13895.75|13775.75|13899.48|13779.48|13899.48|13779.48|13895.75|13775.75|9
1645634350000|2022-02-23 16:39:10|13898.78|13778.78|13897.83|13777.83|13898.78|13778.78|13897.75|13777.75|10
1645634360000|2022-02-23 16:39:20|13897.51|13777.51|13897.89|13777.89|13898.43|13778.43|13897.36|13777.36|10
1645634370000|2022-02-23 16:39:30|13897.27|13777.27|13895.1|13775.1|13897.27|13777.27|13895.1|13775.1|10
1645634380000|2022-02-23 16:39:40|13895.24|13775.24|13895.25|13775.25|13895.25|13775.25|13894.11|13774.11|9
1645634390000|2022-02-23 16:39:50|13895.22|13775.22|13893.14|13773.14|13895.22|13775.22|13892.28|13772.28|10
1645634400000|2022-02-23 16:40:00|13891.28|13771.28|13888.92|13768.92|13891.28|13771.28|13888.92|13768.92|10
1645634410000|2022-02-23 16:40:10|13888.3|13768.3|13888.59|13768.59|13888.61|13768.61|13887.52|13767.52|9
1645634420000|2022-02-23 16:40:20|13888.97|13768.97|13888|13768|13889.53|13769.53|13887.93|13767.93|10
1645634430000|2022-02-23 16:40:30|13887.59|13767.59|13890.71|13770.71|13890.71|13770.71|13887.18|13767.18|10
1645634440000|2022-02-23 16:40:40|13890.34|13770.34|13891.34|13771.34|13891.75|13771.75|13890.24|13770.24|10
1645634450000|2022-02-23 16:40:50|13891.3|13771.3|13890.73|13770.73|13891.3|13771.3|13890.15|13770.15|10
1645634460000|2022-02-23 16:41:00|13891.26|13771.26|13891.36|13771.36|13892.56|13772.56|13891.04|13771.04|10
1645634470000|2022-02-23 16:41:10|13891.64|13771.64|13893.43|13773.43|13894.02|13774.02|13891.43|13771.43|10
1645634480000|2022-02-23 16:41:20|13893.55|13773.55|13894.43|13774.43|13894.43|13774.43|13893.5|13773.5|10
1645634490000|2022-02-23 16:41:30|13895.62|13775.62|13894.64|13774.64|13896.05|13776.05|13894.64|13774.64|10
1645634500000|2022-02-23 16:41:40|13894.36|13774.36|13892.8|13772.8|13894.36|13774.36|13892.8|13772.8|10
1645634510000|2022-02-23 16:41:50|13892.39|13772.39|13890.34|13770.34|13892.39|13772.39|13890.12|13770.12|10
1645634520000|2022-02-23 16:42:00|13890.06|13770.06|13888.27|13768.27|13890.15|13770.15|13888.27|13768.27|10
1645634530000|2022-02-23 16:42:10|13888.37|13768.37|13886.5|13766.5|13888.49|13768.49|13886.5|13766.5|9
1645634540000|2022-02-23 16:42:20|13886.54|13766.54|13883.81|13763.81|13886.54|13766.54|13883.81|13763.81|10
1645634550000|2022-02-23 16:42:30|13883.5|13763.5|13882.73|13762.73|13883.5|13763.5|13882.08|13762.08|10
1645634560000|2022-02-23 16:42:40|13882.63|13762.63|13878.09|13758.09|13882.68|13762.68|13878.09|13758.09|10
1645634570000|2022-02-23 16:42:50|13878.07|13758.07|13876.32|13756.32|13878.07|13758.07|13876.32|13756.32|10
1645634580000|2022-02-23 16:43:00|13875.98|13755.98|13874.42|13754.42|13876.63|13756.63|13874.42|13754.42|9
1645634590000|2022-02-23 16:43:10|13874.27|13754.27|13872.4|13752.4|13874.27|13754.27|13872.4|13752.4|10
1645634600000|2022-02-23 16:43:20|13871.96|13751.96|13871.71|13751.71|13872.5|13752.5|13871.71|13751.71|10
1645634610000|2022-02-23 16:43:30|13871.54|13751.54|13870.84|13750.84|13872.26|13752.26|13870.84|13750.84|10
1645634620000|2022-02-23 16:43:40|13870.7|13750.7|13870.27|13750.27|13871.31|13751.31|13869.69|13749.69|10
1645634630000|2022-02-23 16:43:50|13870.44|13750.44|13871.34|13751.34|13871.8|13751.8|13870.33|13750.33|10
1645634640000|2022-02-23 16:44:00|13871.65|13751.65|13868.78|13748.78|13871.65|13751.65|13868.57|13748.57|10
1645634650000|2022-02-23 16:44:10|13868.61|13748.61|13868.36|13748.36|13869.16|13749.16|13868.29|13748.29|10
1645634660000|2022-02-23 16:44:20|13868.38|13748.38|13868.39|13748.39|13868.95|13748.95|13868.12|13748.12|10
1645634670000|2022-02-23 16:44:30|13868.21|13748.21|13865.9|13745.9|13868.21|13748.21|13865.8|13745.8|10
1645634680000|2022-02-23 16:44:40|13865.81|13745.81|13864.9|13744.9|13865.81|13745.81|13863.84|13743.84|10
1645634690000|2022-02-23 16:44:50|13864.95|13744.95|13863.99|13743.99|13865.22|13745.22|13863.99|13743.99|10
1645634700000|2022-02-23 16:45:00|13863.89|13743.89|13862.03|13742.03|13863.97|13743.97|13862.03|13742.03|10
1645634710000|2022-02-23 16:45:10|13861.85|13741.85|13857.38|13737.38|13861.85|13741.85|13857.38|13737.38|10
1645634720000|2022-02-23 16:45:20|13857.94|13737.94|13853.68|13733.68|13857.94|13737.94|13853.68|13733.68|10
1645634730000|2022-02-23 16:45:30|13853.43|13733.43|13851.91|13731.91|13853.43|13733.43|13851.4|13731.4|10
1645634740000|2022-02-23 16:45:40|13851.65|13731.65|13847.42|13727.42|13851.65|13731.65|13847.25|13727.25|10
1645634750000|2022-02-23 16:45:50|13847.47|13727.47|13847.39|13727.39|13848.08|13728.08|13847.1|13727.1|10
1645634760000|2022-02-23 16:46:00|13847.08|13727.08|13846.96|13726.96|13847.47|13727.47|13846.84|13726.84|10
1645634770000|2022-02-23 16:46:10|13850.44|13730.44|13853.92|13733.92|13854.11|13734.11|13850.44|13730.44|10
1645634780000|2022-02-23 16:46:20|13854.38|13734.38|13855.62|13735.62|13855.62|13735.62|13854.17|13734.17|9
1645634790000|2022-02-23 16:46:30|13856.93|13736.93|13857.1|13737.1|13857.23|13737.23|13856.71|13736.71|10
1645634800000|2022-02-23 16:46:40|13857.14|13737.14|13858.21|13738.21|13858.71|13738.71|13857.14|13737.14|10
1645634810000|2022-02-23 16:46:50|13857.8|13737.8|13857.14|13737.14|13857.8|13737.8|13857.14|13737.14|8
1645634820000|2022-02-23 16:47:00|13857.18|13737.18|13856.27|13736.27|13857.41|13737.41|13856.27|13736.27|8
1645634830000|2022-02-23 16:47:10|13855.89|13735.89|13852.28|13732.28|13855.89|13735.89|13852.28|13732.28|10
1645634840000|2022-02-23 16:47:20|13851.94|13731.94|13847.92|13727.92|13852.2|13732.2|13847.92|13727.92|10
1645634850000|2022-02-23 16:47:30|13848.01|13728.01|13848.95|13728.95|13848.95|13728.95|13848.01|13728.01|10
1645634860000|2022-02-23 16:47:40|13848.86|13728.86|13848.1|13728.1|13848.9|13728.9|13847.74|13727.74|10
1645634870000|2022-02-23 16:47:50|13848.35|13728.35|13849.57|13729.57|13849.57|13729.57|13847.67|13727.67|10
1645634880000|2022-02-23 16:48:00|13850.67|13730.67|13852.11|13732.11|13852.11|13732.11|13850.67|13730.67|10
1645634890000|2022-02-23 16:48:10|13852.34|13732.34|13856.08|13736.08|13856.08|13736.08|13851.7|13731.7|10
1645634900000|2022-02-23 16:48:20|13856.48|13736.48|13856.45|13736.45|13856.8|13736.8|13856.29|13736.29|9
1645634910000|2022-02-23 16:48:30|13857.73|13737.73|13860.36|13740.36|13860.36|13740.36|13857.71|13737.71|8
1645634920000|2022-02-23 16:48:40|13861.11|13741.11|13862.52|13742.52|13863.29|13743.29|13861.11|13741.11|9
1645634930000|2022-02-23 16:48:50|13864.38|13744.38|13864.63|13744.63|13865.78|13745.78|13864.38|13744.38|9
1645634940000|2022-02-23 16:49:00|13865.24|13745.24|13866.51|13746.51|13866.84|13746.84|13865.24|13745.24|10
1645634950000|2022-02-23 16:49:10|13866.39|13746.39|13867.27|13747.27|13867.51|13747.51|13866.39|13746.39|10
1645634960000|2022-02-23 16:49:20|13867.18|13747.18|13870.47|13750.47|13870.47|13750.47|13866.96|13746.96|9
1645634970000|2022-02-23 16:49:30|13870.77|13750.77|13876.7|13756.7|13876.7|13756.7|13870.77|13750.77|10
1645634980000|2022-02-23 16:49:40|13877.39|13757.39|13883.93|13763.93|13883.93|13763.93|13877.39|13757.39|10
1645634990000|2022-02-23 16:49:50|13884.11|13764.11|13887.44|13767.44|13887.72|13767.72|13884.11|13764.11|10
1645635000000|2022-02-23 16:50:00|13887.16|13767.16|13889.6|13769.6|13889.6|13769.6|13887.16|13767.16|10
1645635010000|2022-02-23 16:50:10|13889.42|13769.42|13893.41|13773.41|13893.41|13773.41|13889.3|13769.3|10
1645635020000|2022-02-23 16:50:20|13893.53|13773.53|13894.51|13774.51|13894.62|13774.62|13893.53|13773.53|10
1645635030000|2022-02-23 16:50:30|13894.85|13774.85|13896.5|13776.5|13896.73|13776.73|13894.85|13774.85|9
1645635040000|2022-02-23 16:50:40|13895.9|13775.9|13893.81|13773.81|13895.9|13775.9|13893.81|13773.81|10
1645635050000|2022-02-23 16:50:50|13893.78|13773.78|13890.98|13770.98|13893.78|13773.78|13890.89|13770.89|9
1645635060000|2022-02-23 16:51:00|13891.22|13771.22|13889.32|13769.32|13891.22|13771.22|13889.32|13769.32|10
1645635070000|2022-02-23 16:51:10|13888.42|13768.42|13887.76|13767.76|13888.42|13768.42|13887.67|13767.67|10
1645635080000|2022-02-23 16:51:20|13887.7|13767.7|13886.14|13766.14|13887.87|13767.87|13886.14|13766.14|10
1645635090000|2022-02-23 16:51:30|13884.94|13764.94|13880.6|13760.6|13884.94|13764.94|13880.52|13760.52|10
1645635100000|2022-02-23 16:51:40|13880.11|13760.11|13878.55|13758.55|13880.11|13760.11|13878.55|13758.55|10
1645635110000|2022-02-23 16:51:50|13878.44|13758.44|13879.25|13759.25|13879.59|13759.59|13878.12|13758.12|10
1645635120000|2022-02-23 16:52:00|13879.02|13759.02|13879.41|13759.41|13879.41|13759.41|13878.88|13758.88|10
1645635130000|2022-02-23 16:52:10|13879.42|13759.42|13878.13|13758.13|13880.11|13760.11|13878.13|13758.13|10
1645635140000|2022-02-23 16:52:20|13877.86|13757.86|13874.8|13754.8|13877.86|13757.86|13874.8|13754.8|10
1645635150000|2022-02-23 16:52:30|13874.63|13754.63|13875.08|13755.08|13875.35|13755.35|13874.63|13754.63|10
1645635160000|2022-02-23 16:52:40|13874.61|13754.61|13873.29|13753.29|13874.67|13754.67|13873.29|13753.29|9
1645635170000|2022-02-23 16:52:50|13872.73|13752.73|13871.56|13751.56|13872.89|13752.89|13871.56|13751.56|9
1645635180000|2022-02-23 16:53:00|13872.23|13752.23|13875.68|13755.68|13875.68|13755.68|13872.23|13752.23|10
1645635190000|2022-02-23 16:53:10|13875.78|13755.78|13877.48|13757.48|13877.48|13757.48|13875.62|13755.62|10
1645635200000|2022-02-23 16:53:20|13877.57|13757.57|13882.43|13762.43|13882.43|13762.43|13877.57|13757.57|10
1645635210000|2022-02-23 16:53:30|13883.69|13763.69|13900.81|13780.81|13900.81|13780.81|13883.69|13763.69|10
1645635220000|2022-02-23 16:53:40|13903.23|13783.23|13905.52|13785.52|13905.52|13785.52|13902.73|13782.73|10
1645635230000|2022-02-23 16:53:50|13904.57|13784.57|13906.3|13786.3|13907.33|13787.33|13904.57|13784.57|10
1645635240000|2022-02-23 16:54:00|13906.35|13786.35|13905.34|13785.34|13907.53|13787.53|13905.34|13785.34|10
1645635250000|2022-02-23 16:54:10|13904.52|13784.52|13900.11|13780.11|13904.52|13784.52|13900.11|13780.11|10
1645635260000|2022-02-23 16:54:20|13900.23|13780.23|13898.68|13778.68|13900.23|13780.23|13898.18|13778.18|10
1645635270000|2022-02-23 16:54:30|13898.49|13778.49|13898.86|13778.86|13898.86|13778.86|13897.84|13777.84|10
1645635280000|2022-02-23 16:54:40|13899.08|13779.08|13899.59|13779.59|13899.74|13779.74|13899.08|13779.08|9
1645635290000|2022-02-23 16:54:50|13900.45|13780.45|13901.45|13781.45|13901.45|13781.45|13900.45|13780.45|8
1645635300000|2022-02-23 16:55:00|13901.81|13781.81|13902.46|13782.46|13902.46|13782.46|13901.79|13781.79|9
1645635310000|2022-02-23 16:55:10|13902.78|13782.78|13905.08|13785.08|13905.08|13785.08|13902.51|13782.51|10
1645635320000|2022-02-23 16:55:20|13904.77|13784.77|13905.84|13785.84|13905.84|13785.84|13904.47|13784.47|10
1645635330000|2022-02-23 16:55:30|13905.42|13785.42|13905.12|13785.12|13905.7|13785.7|13905.02|13785.02|10
1645635340000|2022-02-23 16:55:40|13905.53|13785.53|13905.65|13785.65|13905.65|13785.65|13905.1|13785.1|10
1645635350000|2022-02-23 16:55:50|13905.89|13785.89|13907|13787|13907|13787|13905.63|13785.63|9
1645635360000|2022-02-23 16:56:00|13906.66|13786.66|13906.48|13786.48|13906.85|13786.85|13905.58|13785.58|10
1645635370000|2022-02-23 16:56:10|13906.94|13786.94|13907.03|13787.03|13908.34|13788.34|13906.94|13786.94|9
1645635380000|2022-02-23 16:56:20|13907.17|13787.17|13907.78|13787.78|13907.78|13787.78|13907.17|13787.17|10
1645635390000|2022-02-23 16:56:30|13907.98|13787.98|13906.41|13786.41|13908.23|13788.23|13906.41|13786.41|10
1645635400000|2022-02-23 16:56:40|13905.98|13785.98|13904.7|13784.7|13906.25|13786.25|13904.6|13784.6|10
1645635410000|2022-02-23 16:56:50|13904.47|13784.47|13904.32|13784.32|13904.82|13784.82|13904.25|13784.25|10
1645635420000|2022-02-23 16:57:00|13904.2|13784.2|13903.16|13783.16|13904.22|13784.22|13903.03|13783.03|10
1645635430000|2022-02-23 16:57:10|13903.11|13783.11|13902.35|13782.35|13903.38|13783.38|13901.69|13781.69|9
1645635440000|2022-02-23 16:57:20|13902.72|13782.72|13904|13784|13904.32|13784.32|13902.72|13782.72|10
1645635450000|2022-02-23 16:57:30|13904.38|13784.38|13904.76|13784.76|13904.91|13784.91|13904.38|13784.38|9
1645635460000|2022-02-23 16:57:40|13904.51|13784.51|13906.66|13786.66|13906.66|13786.66|13904.43|13784.43|10
1645635470000|2022-02-23 16:57:50|13906.89|13786.89|13907.46|13787.46|13907.67|13787.67|13906.87|13786.87|10
1645635480000|2022-02-23 16:58:00|13907.62|13787.62|13908.26|13788.26|13909.37|13789.37|13907.21|13787.21|10
1645635490000|2022-02-23 16:58:10|13908.96|13788.96|13910.87|13790.87|13911|13791|13908.96|13788.96|10
1645635500000|2022-02-23 16:58:20|13910.97|13790.97|13911.12|13791.12|13911.69|13791.69|13910.97|13790.97|10
1645635510000|2022-02-23 16:58:30|13910.94|13790.94|13907.38|13787.38|13910.94|13790.94|13907.38|13787.38|10
1645635520000|2022-02-23 16:58:40|13907.44|13787.44|13905.9|13785.9|13907.44|13787.44|13905.7|13785.7|10
1645635530000|2022-02-23 16:58:50|13906|13786|13904.3|13784.3|13906|13786|13903.89|13783.89|10
1645635540000|2022-02-23 16:59:00|13904.32|13784.32|13902.28|13782.28|13904.32|13784.32|13902.28|13782.28|10
1645635550000|2022-02-23 16:59:10|13902.05|13782.05|13901.14|13781.14|13902.25|13782.25|13900.95|13780.95|10
1645635560000|2022-02-23 16:59:20|13901.35|13781.35|13901.73|13781.73|13902.44|13782.44|13901.35|13781.35|10
1645635570000|2022-02-23 16:59:30|13901.49|13781.49|13900.44|13780.44|13901.49|13781.49|13900.06|13780.06|9
1645635580000|2022-02-23 16:59:40|13900.41|13780.41|13899.7|13779.7|13900.44|13780.44|13899.7|13779.7|9
1645635590000|2022-02-23 16:59:50|13899.64|13779.64|13898.81|13778.81|13899.92|13779.92|13898.76|13778.76|9
1645635600000|2022-02-23 17:00:00|13898.74|13778.74|13902.35|13782.35|13902.51|13782.51|13898.74|13778.74|10
1645635610000|2022-02-23 17:00:10|13901.45|13781.45|13903.26|13783.26|13903.39|13783.39|13901.45|13781.45|10
1645635620000|2022-02-23 17:00:20|13902.65|13782.65|13901.42|13781.42|13902.65|13782.65|13901.42|13781.42|10
1645635630000|2022-02-23 17:00:30|13902.17|13782.17|13899.89|13779.89|13902.17|13782.17|13899.89|13779.89|10
1645635640000|2022-02-23 17:00:40|13900.57|13780.57|13898.22|13778.22|13900.57|13780.57|13898.22|13778.22|9
1645635650000|2022-02-23 17:00:50|13898.56|13778.56|13896.62|13776.62|13898.66|13778.66|13896.62|13776.62|10
1645635660000|2022-02-23 17:01:00|13897.4|13777.4|13897.29|13777.29|13898.04|13778.04|13897.11|13777.11|9
1645635670000|2022-02-23 17:01:10|13897|13777|13896.2|13776.2|13897.4|13777.4|13895.62|13775.62|9
1645635680000|2022-02-23 17:01:20|13896.98|13776.98|13897.55|13777.55|13897.89|13777.89|13896.98|13776.98|10
1645635690000|2022-02-23 17:01:30|13896.76|13776.76|13896.33|13776.33|13896.77|13776.77|13896.31|13776.31|10
1645635700000|2022-02-23 17:01:40|13896.28|13776.28|13896.76|13776.76|13896.76|13776.76|13896.2|13776.2|8
1645635710000|2022-02-23 17:01:50|13896.45|13776.45|13894.67|13774.67|13896.53|13776.53|13894.67|13774.67|10
1645635720000|2022-02-23 17:02:00|13894.39|13774.39|13891.02|13771.02|13894.39|13774.39|13890.61|13770.61|10
1645635730000|2022-02-23 17:02:10|13891.07|13771.07|13888.57|13768.57|13891.07|13771.07|13888.57|13768.57|10
1645635740000|2022-02-23 17:02:20|13888.5|13768.5|13888.34|13768.34|13888.52|13768.52|13887.39|13767.39|9
1645635750000|2022-02-23 17:02:30|13888.92|13768.92|13889.91|13769.91|13890.16|13770.16|13888.92|13768.92|10
1645635760000|2022-02-23 17:02:40|13889.23|13769.23|13888.19|13768.19|13889.23|13769.23|13888.19|13768.19|10
1645635770000|2022-02-23 17:02:50|13888.15|13768.15|13888.32|13768.32|13888.36|13768.36|13887.92|13767.92|9
1645635780000|2022-02-23 17:03:00|13888.88|13768.88|13889.82|13769.82|13889.82|13769.82|13888.88|13768.88|10
1645635790000|2022-02-23 17:03:10|13889.38|13769.38|13888.46|13768.46|13889.4|13769.4|13888.46|13768.46|9
1645635800000|2022-02-23 17:03:20|13889.05|13769.05|13888.49|13768.49|13889.05|13769.05|13888.49|13768.49|9
1645635810000|2022-02-23 17:03:30|13888.27|13768.27|13883.97|13763.97|13888.27|13768.27|13883.96|13763.96|10
1645635820000|2022-02-23 17:03:40|13883.59|13763.59|13883.84|13763.84|13884.01|13764.01|13883.27|13763.27|10
1645635830000|2022-02-23 17:03:50|13884.08|13764.08|13883.95|13763.95|13884.08|13764.08|13883.59|13763.59|8
1645635840000|2022-02-23 17:04:00|13883.97|13763.97|13885.1|13765.1|13885.14|13765.14|13883.71|13763.71|10
1645635850000|2022-02-23 17:04:10|13885.16|13765.16|13886.81|13766.81|13886.9|13766.9|13885.16|13765.16|10
1645635860000|2022-02-23 17:04:20|13886.46|13766.46|13885.42|13765.42|13886.46|13766.46|13885.29|13765.29|10
1645635870000|2022-02-23 17:04:30|13884.78|13764.78|13884.24|13764.24|13884.87|13764.87|13884.24|13764.24|9
1645635880000|2022-02-23 17:04:40|13883.99|13763.99|13883.28|13763.28|13883.99|13763.99|13883.28|13763.28|10
1645635890000|2022-02-23 17:04:50|13882.94|13762.94|13882.77|13762.77|13883.03|13763.03|13882.64|13762.64|10
1645635900000|2022-02-23 17:05:00|13882.68|13762.68|13881|13761|13882.68|13762.68|13881|13761|10
1645635910000|2022-02-23 17:05:10|13880.31|13760.31|13875.62|13755.62|13880.31|13760.31|13875.62|13755.62|10
1645635920000|2022-02-23 17:05:20|13875.29|13755.29|13872.47|13752.47|13875.29|13755.29|13872.47|13752.47|9
1645635930000|2022-02-23 17:05:30|13872.01|13752.01|13871.49|13751.49|13872.01|13752.01|13871.49|13751.49|10
1645635940000|2022-02-23 17:05:40|13872.21|13752.21|13874.7|13754.7|13874.7|13754.7|13871.95|13751.95|10
1645635950000|2022-02-23 17:05:50|13875.31|13755.31|13875.86|13755.86|13876.19|13756.19|13875.31|13755.31|10
1645635960000|2022-02-23 17:06:00|13876.15|13756.15|13876.03|13756.03|13876.51|13756.51|13875.51|13755.51|9
1645635970000|2022-02-23 17:06:10|13875.84|13755.84|13874.24|13754.24|13875.84|13755.84|13874.24|13754.24|10
1645635980000|2022-02-23 17:06:20|13874.13|13754.13|13873.15|13753.15|13874.13|13754.13|13872.73|13752.73|10
1645635990000|2022-02-23 17:06:30|13872.87|13752.87|13871.96|13751.96|13873.05|13753.05|13871.9|13751.9|10
1645636000000|2022-02-23 17:06:40|13871.76|13751.76|13871.1|13751.1|13871.76|13751.76|13870.77|13750.77|9
1645636010000|2022-02-23 17:06:50|13870.41|13750.41|13870.24|13750.24|13870.77|13750.77|13870.12|13750.12|9
1645636020000|2022-02-23 17:07:00|13870.16|13750.16|13871.49|13751.49|13871.69|13751.69|13870.02|13750.02|8
1645636030000|2022-02-23 17:07:10|13871.14|13751.14|13870.69|13750.69|13871.28|13751.28|13869.97|13749.97|10
1645636040000|2022-02-23 17:07:20|13870.22|13750.22|13869.97|13749.97|13870.7|13750.7|13869.97|13749.97|10
1645636050000|2022-02-23 17:07:30|13870.16|13750.16|13869.91|13749.91|13870.61|13750.61|13869.83|13749.83|10
1645636060000|2022-02-23 17:07:40|13869.5|13749.5|13869.78|13749.78|13869.78|13749.78|13868.73|13748.73|10
1645636070000|2022-02-23 17:07:50|13869.64|13749.64|13870.43|13750.43|13870.53|13750.53|13869.64|13749.64|10
1645636080000|2022-02-23 17:08:00|13870.45|13750.45|13869.47|13749.47|13870.45|13750.45|13869.26|13749.26|9
1645636090000|2022-02-23 17:08:10|13869.32|13749.32|13871.22|13751.22|13871.22|13751.22|13869.32|13749.32|10
1645636100000|2022-02-23 17:08:20|13871.48|13751.48|13873.17|13753.17|13873.19|13753.19|13871.48|13751.48|10
1645636110000|2022-02-23 17:08:30|13873.81|13753.81|13874.81|13754.81|13875.64|13755.64|13873.46|13753.46|10
1645636120000|2022-02-23 17:08:40|13874.87|13754.87|13876.26|13756.26|13876.29|13756.29|13874.87|13754.87|10
1645636130000|2022-02-23 17:08:50|13875.7|13755.7|13876.98|13756.98|13877.34|13757.34|13875.7|13755.7|9
1645636140000|2022-02-23 17:09:00|13877.98|13757.98|13881.05|13761.05|13881.08|13761.08|13877.98|13757.98|10
1645636150000|2022-02-23 17:09:10|13880.91|13760.91|13880.07|13760.07|13880.91|13760.91|13880.05|13760.05|10
1645636160000|2022-02-23 17:09:20|13880.24|13760.24|13879.14|13759.14|13880.27|13760.27|13879.14|13759.14|10
1645636170000|2022-02-23 17:09:30|13879.41|13759.41|13880.33|13760.33|13880.33|13760.33|13879.24|13759.24|10
1645636180000|2022-02-23 17:09:40|13880.18|13760.18|13880.27|13760.27|13880.3|13760.3|13879.88|13759.88|9
1645636190000|2022-02-23 17:09:50|13880.28|13760.28|13883.43|13763.43|13883.43|13763.43|13880.28|13760.28|10
1645636200000|2022-02-23 17:10:00|13884.73|13764.73|13891.31|13771.31|13891.31|13771.31|13884.73|13764.73|10
1645636210000|2022-02-23 17:10:10|13892.57|13772.57|13895.19|13775.19|13895.28|13775.28|13892.57|13772.57|10
1645636220000|2022-02-23 17:10:20|13895.89|13775.89|13900.65|13780.65|13900.65|13780.65|13895.58|13775.58|10
1645636230000|2022-02-23 17:10:30|13903.16|13783.16|13906.48|13786.48|13907.6|13787.6|13903.16|13783.16|10
1645636240000|2022-02-23 17:10:40|13906.99|13786.99|13908.03|13788.03|13908.03|13788.03|13906.71|13786.71|10
1645636250000|2022-02-23 17:10:50|13907.94|13787.94|13911.63|13791.63|13911.67|13791.67|13907.94|13787.94|10
1645636260000|2022-02-23 17:11:00|13911.21|13791.21|13909.04|13789.04|13911.29|13791.29|13908.84|13788.84|10
1645636270000|2022-02-23 17:11:10|13909.06|13789.06|13903.62|13783.62|13909.06|13789.06|13903.37|13783.37|10
1645636280000|2022-02-23 17:11:20|13903.48|13783.48|13898.44|13778.44|13903.48|13783.48|13898.44|13778.44|10
1645636290000|2022-02-23 17:11:30|13898.54|13778.54|13897.54|13777.54|13898.74|13778.74|13897.54|13777.54|10
1645636300000|2022-02-23 17:11:40|13897.43|13777.43|13898.38|13778.38|13898.8|13778.8|13897.3|13777.3|10
1645636310000|2022-02-23 17:11:50|13898.13|13778.13|13897.64|13777.64|13898.3|13778.3|13897.64|13777.64|10
1645636320000|2022-02-23 17:12:00|13897.63|13777.63|13897.53|13777.53|13898.78|13778.78|13897.08|13777.08|9
1645636330000|2022-02-23 17:12:10|13897.7|13777.7|13898.17|13778.17|13898.17|13778.17|13897.7|13777.7|8
1645636340000|2022-02-23 17:12:20|13898.27|13778.27|13899.01|13779.01|13899.17|13779.17|13898.2|13778.2|10
1645636350000|2022-02-23 17:12:30|13898.98|13778.98|13900.04|13780.04|13900.12|13780.12|13898.98|13778.98|9
1645636360000|2022-02-23 17:12:40|13900.01|13780.01|13903.73|13783.73|13903.73|13783.73|13900.01|13780.01|10
1645636370000|2022-02-23 17:12:50|13904.28|13784.28|13907.3|13787.3|13907.3|13787.3|13904.28|13784.28|10
1645636380000|2022-02-23 17:13:00|13906.35|13786.35|13907.14|13787.14|13907.74|13787.74|13906.35|13786.35|10
1645636390000|2022-02-23 17:13:10|13906.91|13786.91|13907.1|13787.1|13907.36|13787.36|13906.5|13786.5|10
1645636400000|2022-02-23 17:13:20|13907.01|13787.01|13906.94|13786.94|13907.53|13787.53|13906.94|13786.94|10
1645636410000|2022-02-23 17:13:30|13906.7|13786.7|13905.95|13785.95|13906.7|13786.7|13905.95|13785.95|8
1645636420000|2022-02-23 17:13:40|13906.98|13786.98|13906.83|13786.83|13907.11|13787.11|13906.76|13786.76|10
1645636430000|2022-02-23 17:13:50|13906.5|13786.5|13904.7|13784.7|13906.57|13786.57|13904.64|13784.64|10
1645636440000|2022-02-23 17:14:00|13906.2|13786.2|13907.52|13787.52|13908.59|13788.59|13904.63|13784.63|10
1645636450000|2022-02-23 17:14:10|13907.63|13787.63|13917.76|13797.76|13917.76|13797.76|13907.63|13787.63|10
1645636460000|2022-02-23 17:14:20|13918.35|13798.35|13925.46|13805.46|13925.46|13805.46|13918.35|13798.35|10
1645636470000|2022-02-23 17:14:30|13926.63|13806.63|13931.43|13811.43|13931.43|13811.43|13926.63|13806.63|10
1645636480000|2022-02-23 17:14:40|13931.34|13811.34|13934.34|13814.34|13934.34|13814.34|13930.62|13810.62|10
1645636490000|2022-02-23 17:14:50|13935.2|13815.2|13946.33|13826.33|13946.33|13826.33|13935.2|13815.2|10
1645636500000|2022-02-23 17:15:00|13947.74|13827.74|13961.23|13841.23|13961.23|13841.23|13947.74|13827.74|10
1645636510000|2022-02-23 17:15:10|13961.7|13841.7|13983.51|13863.51|13983.51|13863.51|13961.7|13841.7|10
1645636520000|2022-02-23 17:15:20|13985.45|13865.45|14006.57|13886.57|14006.57|13886.57|13985.45|13865.45|10
1645636530000|2022-02-23 17:15:30|14006.83|13886.83|14016.8|13896.8|14018.05|13898.05|14006.83|13886.83|10
1645636540000|2022-02-23 17:15:40|14016.41|13896.41|14021.58|13901.58|14022.05|13902.05|14016.41|13896.41|10
1645636550000|2022-02-23 17:15:50|14022.21|13902.21|14021.58|13901.58|14023.64|13903.64|14021.58|13901.58|10
1645636560000|2022-02-23 17:16:00|14021.6|13901.6|14023.35|13903.35|14023.35|13903.35|14021.6|13901.6|10
1645636570000|2022-02-23 17:16:10|14023.44|13903.44|14025.43|13905.43|14025.43|13905.43|14023.38|13903.38|10
1645636580000|2022-02-23 17:16:20|14025.23|13905.23|14036.66|13916.66|14036.66|13916.66|14024.97|13904.97|9
1645636590000|2022-02-23 17:16:30|14037.21|13917.21|14040.68|13920.68|14041.22|13921.22|14037.21|13917.21|9
1645636600000|2022-02-23 17:16:40|14040.85|13920.85|14040.79|13920.79|14042.91|13922.91|14040.79|13920.79|10
1645636610000|2022-02-23 17:16:50|14040.31|13920.31|14038.93|13918.93|14040.31|13920.31|14038.93|13918.93|10
1645636620000|2022-02-23 17:17:00|14039|13919|14039.18|13919.18|14039.63|13919.63|14038.02|13918.02|8
1645636630000|2022-02-23 17:17:10|14039.23|13919.23|14032.4|13912.4|14039.23|13919.23|14032.4|13912.4|10
1645636640000|2022-02-23 17:17:20|14030.52|13910.52|14025.21|13905.21|14030.52|13910.52|14024.56|13904.56|10
1645636650000|2022-02-23 17:17:30|14025.57|13905.57|14023.11|13903.11|14025.57|13905.57|14023.11|13903.11|10
1645636660000|2022-02-23 17:17:40|14023.08|13903.08|14021.81|13901.81|14023.08|13903.08|14018.33|13898.33|10
1645636670000|2022-02-23 17:17:50|14021.6|13901.6|14018.06|13898.06|14021.75|13901.75|14018.06|13898.06|10
1645636680000|2022-02-23 17:18:00|14018.39|13898.39|14015.6|13895.6|14018.39|13898.39|14015.6|13895.6|10
1645636690000|2022-02-23 17:18:10|14015.12|13895.12|14012.19|13892.19|14015.12|13895.12|14012.15|13892.15|10
1645636700000|2022-02-23 17:18:20|14010.98|13890.98|14007.74|13887.74|14011.6|13891.6|14007.51|13887.51|10
1645636710000|2022-02-23 17:18:30|14007|13887|14009.96|13889.96|14009.96|13889.96|14006.82|13886.82|10
1645636720000|2022-02-23 17:18:40|14010.28|13890.28|14011.35|13891.35|14011.54|13891.54|14010.25|13890.25|10
1645636730000|2022-02-23 17:18:50|14011.75|13891.75|14012.97|13892.97|14012.97|13892.97|14010.29|13890.29|10
1645636740000|2022-02-23 17:19:00|14014.12|13894.12|14015.27|13895.27|14017.61|13897.61|14014.12|13894.12|10
1645636750000|2022-02-23 17:19:10|14014.59|13894.59|14009.56|13889.56|14014.76|13894.76|14009.43|13889.43|9
1645636760000|2022-02-23 17:19:20|14010.32|13890.32|14008.95|13888.95|14010.88|13890.88|14008.73|13888.73|10
1645636770000|2022-02-23 17:19:30|14009.46|13889.46|14012.26|13892.26|14012.26|13892.26|14009.46|13889.46|10
1645636780000|2022-02-23 17:19:40|14012.61|13892.61|14016.03|13896.03|14016.03|13896.03|14012.61|13892.61|10
1645636790000|2022-02-23 17:19:50|14017.59|13897.59|14022.72|13902.72|14022.72|13902.72|14017.59|13897.59|9
1645636800000|2022-02-23 17:20:00|14022.44|13902.44|14024.65|13904.65|14025.14|13905.14|14022.33|13902.33|10
1645636810000|2022-02-23 17:20:10|14024.83|13904.83|14026.32|13906.32|14026.58|13906.58|14024.83|13904.83|10
1645636820000|2022-02-23 17:20:20|14026.35|13906.35|14027.41|13907.41|14027.64|13907.64|14026.28|13906.28|9
1645636830000|2022-02-23 17:20:30|14027.49|13907.49|14028.01|13908.01|14028.01|13908.01|14025.92|13905.92|10
1645636840000|2022-02-23 17:20:40|14027.49|13907.49|14026.08|13906.08|14027.93|13907.93|14026.08|13906.08|10
1645636850000|2022-02-23 17:20:50|14026.41|13906.41|14026.59|13906.59|14027.03|13907.03|14025.47|13905.47|10
1645636860000|2022-02-23 17:21:00|14026.45|13906.45|14027.27|13907.27|14027.27|13907.27|14026.38|13906.38|10
1645636870000|2022-02-23 17:21:10|14026.86|13906.86|14025.64|13905.64|14026.86|13906.86|14025.62|13905.62|10
1645636880000|2022-02-23 17:21:20|14025.88|13905.88|14028.48|13908.48|14028.48|13908.48|14025.88|13905.88|10
1645636890000|2022-02-23 17:21:30|14029.02|13909.02|14034.89|13914.89|14034.89|13914.89|14029.02|13909.02|10
1645636900000|2022-02-23 17:21:40|14035.44|13915.44|14039.28|13919.28|14040.08|13920.08|14035.44|13915.44|10
1645636910000|2022-02-23 17:21:50|14040.17|13920.17|14038.34|13918.34|14040.17|13920.17|14038.16|13918.16|10
1645636920000|2022-02-23 17:22:00|14038.67|13918.67|14035.87|13915.87|14038.67|13918.67|14035.87|13915.87|10
1645636930000|2022-02-23 17:22:10|14035.66|13915.66|14029.81|13909.81|14035.66|13915.66|14029.25|13909.25|10
1645636940000|2022-02-23 17:22:20|14029.72|13909.72|14028.26|13908.26|14029.72|13909.72|14028.26|13908.26|10
1645636950000|2022-02-23 17:22:30|14028.09|13908.09|14027.95|13907.95|14028.31|13908.31|14026.77|13906.77|10
1645636960000|2022-02-23 17:22:40|14027.32|13907.32|14025.45|13905.45|14027.32|13907.32|14025.45|13905.45|10
1645636970000|2022-02-23 17:22:50|14024.69|13904.69|14023.1|13903.1|14024.69|13904.69|14022.01|13902.01|10
1645636980000|2022-02-23 17:23:00|14023.77|13903.77|14022.33|13902.33|14023.77|13903.77|14021.99|13901.99|10
1645636990000|2022-02-23 17:23:10|14022.1|13902.1|14024.4|13904.4|14024.4|13904.4|14022.1|13902.1|10
1645637000000|2022-02-23 17:23:20|14024.52|13904.52|14028.43|13908.43|14028.43|13908.43|14024.52|13904.52|10
1645637010000|2022-02-23 17:23:30|14028.58|13908.58|14029.41|13909.41|14029.41|13909.41|14028.48|13908.48|10
1645637020000|2022-02-23 17:23:40|14029.56|13909.56|14028.27|13908.27|14029.67|13909.67|14028.22|13908.22|9
1645637030000|2022-02-23 17:23:50|14028.06|13908.06|14026.98|13906.98|14028.34|13908.34|14026.92|13906.92|10
1645637040000|2022-02-23 17:24:00|14026.4|13906.4|14027.22|13907.22|14027.44|13907.44|14026.23|13906.23|10
1645637050000|2022-02-23 17:24:10|14027.3|13907.3|14027.31|13907.31|14028.34|13908.34|14027.29|13907.29|10
1645637060000|2022-02-23 17:24:20|14026.21|13906.21|14024.84|13904.84|14026.21|13906.21|14024.84|13904.84|10
1645637070000|2022-02-23 17:24:30|14025.2|13905.2|14026.48|13906.48|14026.48|13906.48|14025.2|13905.2|9
1645637080000|2022-02-23 17:24:40|14026.15|13906.15|14025.71|13905.71|14026.44|13906.44|14025.43|13905.43|10
1645637090000|2022-02-23 17:24:50|14025.21|13905.21|14023.62|13903.62|14025.26|13905.26|14023.62|13903.62|10
1645637100000|2022-02-23 17:25:00|14023.56|13903.56|14019.18|13899.18|14023.56|13903.56|14019.18|13899.18|10
1645637110000|2022-02-23 17:25:10|14019.2|13899.2|14016.38|13896.38|14019.52|13899.52|14016.38|13896.38|10
1645637120000|2022-02-23 17:25:20|14015.32|13895.32|14011.19|13891.19|14015.32|13895.32|14011.05|13891.05|9
1645637130000|2022-02-23 17:25:30|14009.74|13889.74|14009.06|13889.06|14009.74|13889.74|14008.55|13888.55|10
1645637140000|2022-02-23 17:25:40|14009.23|13889.23|14006.16|13886.16|14009.47|13889.47|14006.16|13886.16|10
1645637150000|2022-02-23 17:25:50|14006|13886|14003.3|13883.3|14006|13886|14003.3|13883.3|10
1645637160000|2022-02-23 17:26:00|14003.14|13883.14|14002.45|13882.45|14003.38|13883.38|14002.25|13882.25|10
1645637170000|2022-02-23 17:26:10|14002.63|13882.63|14001.2|13881.2|14002.97|13882.97|14001.16|13881.16|10
1645637180000|2022-02-23 17:26:20|14001.38|13881.38|14001.14|13881.14|14001.91|13881.91|14000.09|13880.09|9
1645637190000|2022-02-23 17:26:30|14003.23|13883.23|14001.65|13881.65|14003.23|13883.23|14001.5|13881.5|10
1645637200000|2022-02-23 17:26:40|14001.01|13881.01|13996.74|13876.74|14001.01|13881.01|13995.77|13875.77|10
1645637210000|2022-02-23 17:26:50|13996.62|13876.62|13992.74|13872.74|13996.62|13876.62|13992.74|13872.74|10
1645637220000|2022-02-23 17:27:00|13992.43|13872.43|13991.47|13871.47|13992.97|13872.97|13990.08|13870.08|10
1645637230000|2022-02-23 17:27:10|13991.57|13871.57|13992.63|13872.63|13993.36|13873.36|13991.43|13871.43|10
1645637240000|2022-02-23 17:27:20|13993.61|13873.61|13990.02|13870.02|13993.74|13873.74|13990.02|13870.02|9
1645637250000|2022-02-23 17:27:30|13989.79|13869.79|13984.84|13864.84|13989.79|13869.79|13984.84|13864.84|9
1645637260000|2022-02-23 17:27:40|13984.59|13864.59|13982.68|13862.68|13984.59|13864.59|13982.68|13862.68|10
1645637270000|2022-02-23 17:27:50|13982.02|13862.02|13978.73|13858.73|13982.02|13862.02|13978.6|13858.6|10
1645637280000|2022-02-23 17:28:00|13977.97|13857.97|13977.06|13857.06|13978.32|13858.32|13977.06|13857.06|9
1645637290000|2022-02-23 17:28:10|13976.64|13856.64|13977.74|13857.74|13977.87|13857.87|13976.45|13856.45|10
1645637300000|2022-02-23 17:28:20|13977.6|13857.6|13977.92|13857.92|13978.25|13858.25|13977.37|13857.37|9
1645637310000|2022-02-23 17:28:30|13978.35|13858.35|13980.28|13860.28|13980.65|13860.65|13978.35|13858.35|10
1645637320000|2022-02-23 17:28:40|13980.57|13860.57|13978.15|13858.15|13981.36|13861.36|13978.15|13858.15|10
1645637330000|2022-02-23 17:28:50|13977.79|13857.79|13976.1|13856.1|13977.79|13857.79|13975.41|13855.41|10
1645637340000|2022-02-23 17:29:00|13974.98|13854.98|13975.06|13855.06|13975.14|13855.14|13973.57|13853.57|10
1645637350000|2022-02-23 17:29:10|13975.36|13855.36|13973.75|13853.75|13975.43|13855.43|13973.62|13853.62|10
1645637360000|2022-02-23 17:29:20|13974.81|13854.81|13975.43|13855.43|13975.52|13855.52|13974.62|13854.62|9
1645637370000|2022-02-23 17:29:30|13975.78|13855.78|13975.65|13855.65|13975.78|13855.78|13974.4|13854.4|10
1645637380000|2022-02-23 17:29:40|13976.65|13856.65|13975.31|13855.31|13977.03|13857.03|13975.31|13855.31|10
1645637390000|2022-02-23 17:29:50|13974.8|13854.8|13973.39|13853.39|13974.8|13854.8|13973.39|13853.39|7
1645637400000|2022-02-23 17:30:00|13973.47|13853.47|13972.62|13852.62|13973.47|13853.47|13972.23|13852.23|9
1645637410000|2022-02-23 17:30:10|13972.46|13852.46|13968.57|13848.57|13972.46|13852.46|13968.57|13848.57|10
1645637420000|2022-02-23 17:30:20|13968.45|13848.45|13966.34|13846.34|13968.73|13848.73|13966.34|13846.34|10
1645637430000|2022-02-23 17:30:30|13964.59|13844.59|13954.26|13834.26|13964.59|13844.59|13954.26|13834.26|10
1645637440000|2022-02-23 17:30:40|13953.8|13833.8|13951.65|13831.65|13953.8|13833.8|13951.65|13831.65|10
1645637450000|2022-02-23 17:30:50|13951.26|13831.26|13948.73|13828.73|13951.26|13831.26|13948.73|13828.73|10
1645637460000|2022-02-23 17:31:00|13948.58|13828.58|13946.95|13826.95|13948.71|13828.71|13946.95|13826.95|10
1645637470000|2022-02-23 17:31:10|13946.69|13826.69|13946.61|13826.61|13946.69|13826.69|13945.25|13825.25|9
1645637480000|2022-02-23 17:31:20|13946.59|13826.59|13944.12|13824.12|13946.59|13826.59|13944.1|13824.1|9
1645637490000|2022-02-23 17:31:30|13943.62|13823.62|13939.29|13819.29|13943.62|13823.62|13939.29|13819.29|10
1645637500000|2022-02-23 17:31:40|13938.44|13818.44|13932.71|13812.71|13938.44|13818.44|13931.75|13811.75|10
1645637510000|2022-02-23 17:31:50|13932.44|13812.44|13931.91|13811.91|13933.25|13813.25|13931.66|13811.66|10
1645637520000|2022-02-23 17:32:00|13930.77|13810.77|13921.88|13801.88|13930.77|13810.77|13921.69|13801.69|10
1645637530000|2022-02-23 17:32:10|13921.56|13801.56|13917.04|13797.04|13921.56|13801.56|13917.04|13797.04|10
1645637540000|2022-02-23 17:32:20|13917.42|13797.42|13917.83|13797.83|13918|13798|13917.42|13797.42|10
1645637550000|2022-02-23 17:32:30|13917.68|13797.68|13917.35|13797.35|13918.79|13798.79|13917.02|13797.02|10
1645637560000|2022-02-23 17:32:40|13915.59|13795.59|13909.81|13789.81|13915.76|13795.76|13909.81|13789.81|10
1645637570000|2022-02-23 17:32:50|13910.01|13790.01|13906.13|13786.13|13910.01|13790.01|13906.13|13786.13|10
1645637580000|2022-02-23 17:33:00|13905.13|13785.13|13902.21|13782.21|13905.42|13785.42|13902.21|13782.21|10
1645637590000|2022-02-23 17:33:10|13901.62|13781.62|13901.72|13781.72|13902.06|13782.06|13900.81|13780.81|10
1645637600000|2022-02-23 17:33:20|13901.65|13781.65|13901.22|13781.22|13902.25|13782.25|13901.22|13781.22|9
1645637610000|2022-02-23 17:33:30|13901.58|13781.58|13901.22|13781.22|13901.84|13781.84|13901.22|13781.22|9
1645637620000|2022-02-23 17:33:40|13900.72|13780.72|13900.59|13780.59|13901.21|13781.21|13900.38|13780.38|8
1645637630000|2022-02-23 17:33:50|13900.8|13780.8|13899.84|13779.84|13900.91|13780.91|13899.61|13779.61|9
1645637640000|2022-02-23 17:34:00|13899.61|13779.61|13897.88|13777.88|13901.95|13781.95|13897.88|13777.88|10
1645637650000|2022-02-23 17:34:10|13897.71|13777.71|13892.83|13772.83|13897.71|13777.71|13892.83|13772.83|10
1645637660000|2022-02-23 17:34:20|13892.29|13772.29|13888.53|13768.53|13892.29|13772.29|13888.53|13768.53|10
1645637670000|2022-02-23 17:34:30|13887.35|13767.35|13878.89|13758.89|13887.35|13767.35|13878.89|13758.89|10
1645637680000|2022-02-23 17:34:40|13877.93|13757.93|13872.27|13752.27|13877.93|13757.93|13872.27|13752.27|10
1645637690000|2022-02-23 17:34:50|13872.04|13752.04|13866.3|13746.3|13872.04|13752.04|13866.07|13746.07|10
1645637700000|2022-02-23 17:35:00|13866.25|13746.25|13867.93|13747.93|13868.06|13748.06|13865.36|13745.36|10
1645637710000|2022-02-23 17:35:10|13868.18|13748.18|13869.15|13749.15|13869.15|13749.15|13868|13748|9
1645637720000|2022-02-23 17:35:20|13868.63|13748.63|13868.97|13748.97|13868.97|13748.97|13868.13|13748.13|10
1645637730000|2022-02-23 17:35:30|13868.86|13748.86|13864.17|13744.17|13868.86|13748.86|13864.17|13744.17|10
1645637740000|2022-02-23 17:35:40|13863.8|13743.8|13864.01|13744.01|13864.26|13744.26|13862.67|13742.67|10
1645637750000|2022-02-23 17:35:50|13862.98|13742.98|13859.66|13739.66|13862.98|13742.98|13859.66|13739.66|10
1645637760000|2022-02-23 17:36:00|13859.59|13739.59|13859.36|13739.36|13860.08|13740.08|13859.36|13739.36|9
1645637770000|2022-02-23 17:36:10|13859.34|13739.34|13860.24|13740.24|13860.84|13740.84|13858.97|13738.97|10
1645637780000|2022-02-23 17:36:20|13860.27|13740.27|13861.43|13741.43|13861.43|13741.43|13860.27|13740.27|10
1645637790000|2022-02-23 17:36:30|13862.04|13742.04|13867.62|13747.62|13867.74|13747.74|13862.04|13742.04|10
1645637800000|2022-02-23 17:36:40|13867.92|13747.92|13870.84|13750.84|13871.13|13751.13|13867.74|13747.74|10
1645637810000|2022-02-23 17:36:50|13871.34|13751.34|13873.32|13753.32|13873.37|13753.37|13871.34|13751.34|10
1645637820000|2022-02-23 17:37:00|13872.96|13752.96|13872.92|13752.92|13872.96|13752.96|13871.25|13751.25|9
1645637830000|2022-02-23 17:37:10|13874.46|13754.46|13876.89|13756.89|13876.89|13756.89|13874.46|13754.46|10
1645637840000|2022-02-23 17:37:20|13877.45|13757.45|13880.05|13760.05|13880.05|13760.05|13877.45|13757.45|10
1645637850000|2022-02-23 17:37:30|13881.08|13761.08|13886.95|13766.95|13886.95|13766.95|13881.08|13761.08|10
1645637860000|2022-02-23 17:37:40|13887.01|13767.01|13891.81|13771.81|13892.16|13772.16|13887.01|13767.01|10
1645637870000|2022-02-23 17:37:50|13891.73|13771.73|13890.95|13770.95|13892.33|13772.33|13890.95|13770.95|10
1645637880000|2022-02-23 17:38:00|13891.51|13771.51|13889.14|13769.14|13891.51|13771.51|13889.14|13769.14|10
1645637890000|2022-02-23 17:38:10|13888.52|13768.52|13884.56|13764.56|13888.52|13768.52|13884.56|13764.56|10
1645637900000|2022-02-23 17:38:20|13884.26|13764.26|13880.76|13760.76|13884.27|13764.27|13880.76|13760.76|10
1645637910000|2022-02-23 17:38:30|13880.56|13760.56|13873.77|13753.77|13880.76|13760.76|13873.77|13753.77|10
1645637920000|2022-02-23 17:38:40|13873.89|13753.89|13867.62|13747.62|13873.89|13753.89|13867.46|13747.46|10
1645637930000|2022-02-23 17:38:50|13867.61|13747.61|13866.32|13746.32|13867.61|13747.61|13866.32|13746.32|10
1645637940000|2022-02-23 17:39:00|13866.25|13746.25|13862.32|13742.32|13866.25|13746.25|13862.32|13742.32|10
1645637950000|2022-02-23 17:39:10|13861.31|13741.31|13861.7|13741.7|13862.06|13742.06|13861.12|13741.12|10
1645637960000|2022-02-23 17:39:20|13861.11|13741.11|13858.91|13738.91|13861.11|13741.11|13858.74|13738.74|10
1645637970000|2022-02-23 17:39:30|13858.55|13738.55|13860.16|13740.16|13860.16|13740.16|13858.55|13738.55|10
1645637980000|2022-02-23 17:39:40|13860.13|13740.13|13860.77|13740.77|13861.2|13741.2|13860.13|13740.13|10
1645637990000|2022-02-23 17:39:50|13860.97|13740.97|13857.23|13737.23|13860.97|13740.97|13857.23|13737.23|10
1645638000000|2022-02-23 17:40:00|13856.47|13736.47|13859.8|13739.8|13859.8|13739.8|13856.47|13736.47|10
1645638010000|2022-02-23 17:40:10|13859.93|13739.93|13859.87|13739.87|13860.46|13740.46|13859.7|13739.7|10
1645638020000|2022-02-23 17:40:20|13860.04|13740.04|13858.88|13738.88|13860.04|13740.04|13858.82|13738.82|10
1645638030000|2022-02-23 17:40:30|13858.48|13738.48|13857.82|13737.82|13858.58|13738.58|13857.82|13737.82|9
1645638040000|2022-02-23 17:40:40|13855.38|13735.38|13849.44|13729.44|13855.38|13735.38|13849.44|13729.44|10
1645638050000|2022-02-23 17:40:50|13848.85|13728.85|13845.63|13725.63|13848.91|13728.91|13845.63|13725.63|10
1645638060000|2022-02-23 17:41:00|13845.35|13725.35|13843.96|13723.96|13845.35|13725.35|13843.96|13723.96|10
1645638070000|2022-02-23 17:41:10|13844.72|13724.72|13842.42|13722.42|13844.72|13724.72|13842.42|13722.42|10
1645638080000|2022-02-23 17:41:20|13841.79|13721.79|13841.97|13721.97|13842.62|13722.62|13841.79|13721.79|10
1645638090000|2022-02-23 17:41:30|13841.72|13721.72|13841.18|13721.18|13843.24|13723.24|13841.18|13721.18|10
1645638100000|2022-02-23 17:41:40|13840.64|13720.64|13844.74|13724.74|13844.74|13724.74|13840.64|13720.64|10
1645638110000|2022-02-23 17:41:50|13844.67|13724.67|13845.65|13725.65|13845.97|13725.97|13844.67|13724.67|10
1645638120000|2022-02-23 17:42:00|13845.61|13725.61|13848.71|13728.71|13848.71|13728.71|13845.57|13725.57|10
1645638130000|2022-02-23 17:42:10|13849.22|13729.22|13849.09|13729.09|13849.94|13729.94|13848.93|13728.93|10
1645638140000|2022-02-23 17:42:20|13849.55|13729.55|13852.46|13732.46|13852.8|13732.8|13849.55|13729.55|10
1645638150000|2022-02-23 17:42:30|13852.56|13732.56|13852.1|13732.1|13852.9|13732.9|13852.1|13732.1|10
1645638160000|2022-02-23 17:42:40|13852.19|13732.19|13851.58|13731.58|13852.83|13732.83|13851.2|13731.2|9
1645638170000|2022-02-23 17:42:50|13851.68|13731.68|13850.07|13730.07|13851.99|13731.99|13850.07|13730.07|10
1645638180000|2022-02-23 17:43:00|13849.98|13729.98|13850.81|13730.81|13850.81|13730.81|13848.59|13728.59|10
1645638190000|2022-02-23 17:43:10|13850.63|13730.63|13853.95|13733.95|13853.95|13733.95|13850.63|13730.63|10
1645638200000|2022-02-23 17:43:20|13853.86|13733.86|13852.33|13732.33|13853.89|13733.89|13852.08|13732.08|10
1645638210000|2022-02-23 17:43:30|13852.38|13732.38|13854.78|13734.78|13854.78|13734.78|13852.38|13732.38|10
1645638220000|2022-02-23 17:43:40|13855.37|13735.37|13854.91|13734.91|13855.6|13735.6|13854.44|13734.44|9
1645638230000|2022-02-23 17:43:50|13855.03|13735.03|13854.82|13734.82|13855.12|13735.12|13854.67|13734.67|10
1645638240000|2022-02-23 17:44:00|13855.08|13735.08|13856.15|13736.15|13856.87|13736.87|13855.08|13735.08|10
1645638250000|2022-02-23 17:44:10|13856.48|13736.48|13852.62|13732.62|13856.48|13736.48|13852.62|13732.62|10
1645638260000|2022-02-23 17:44:20|13852.51|13732.51|13847.74|13727.74|13852.79|13732.79|13847.74|13727.74|10
1645638270000|2022-02-23 17:44:30|13847.56|13727.56|13843.66|13723.66|13847.56|13727.56|13843.66|13723.66|10
1645638280000|2022-02-23 17:44:40|13843.56|13723.56|13844.66|13724.66|13844.66|13724.66|13843.15|13723.15|9
1645638290000|2022-02-23 17:44:50|13845.46|13725.46|13846.18|13726.18|13846.19|13726.19|13845.01|13725.01|10
1645638300000|2022-02-23 17:45:00|13846.39|13726.39|13847.56|13727.56|13847.98|13727.98|13846.39|13726.39|10
1645638310000|2022-02-23 17:45:10|13847.98|13727.98|13848.34|13728.34|13848.34|13728.34|13846.66|13726.66|10
1645638320000|2022-02-23 17:45:20|13847.87|13727.87|13844.26|13724.26|13847.87|13727.87|13844.26|13724.26|10
1645638330000|2022-02-23 17:45:30|13844.41|13724.41|13845.25|13725.25|13845.45|13725.45|13843.81|13723.81|10
1645638340000|2022-02-23 17:45:40|13844.81|13724.81|13841.77|13721.77|13844.81|13724.81|13840.75|13720.75|10
1645638350000|2022-02-23 17:45:50|13842.08|13722.08|13841.06|13721.06|13842.25|13722.25|13841.06|13721.06|9
1645638360000|2022-02-23 17:46:00|13841.12|13721.12|13851.48|13731.48|13851.48|13731.48|13840.9|13720.9|10
1645638370000|2022-02-23 17:46:10|13854.76|13734.76|13858.25|13738.25|13858.25|13738.25|13854.03|13734.03|10
1645638380000|2022-02-23 17:46:20|13858.49|13738.49|13860.9|13740.9|13860.9|13740.9|13858.08|13738.08|10
1645638390000|2022-02-23 17:46:30|13861.5|13741.5|13862.62|13742.62|13862.62|13742.62|13861.34|13741.34|10
1645638400000|2022-02-23 17:46:40|13862.51|13742.51|13859.84|13739.84|13862.56|13742.56|13859.84|13739.84|10
1645638410000|2022-02-23 17:46:50|13859.94|13739.94|13859.84|13739.84|13860.77|13740.77|13859.84|13739.84|10
1645638420000|2022-02-23 17:47:00|13859.69|13739.69|13858.36|13738.36|13859.69|13739.69|13858.36|13738.36|9
1645638430000|2022-02-23 17:47:10|13858.38|13738.38|13852.57|13732.57|13858.38|13738.38|13852.57|13732.57|10
1645638440000|2022-02-23 17:47:20|13852.21|13732.21|13848.78|13728.78|13852.31|13732.31|13848.78|13728.78|10
1645638450000|2022-02-23 17:47:30|13848.67|13728.67|13851.7|13731.7|13851.88|13731.88|13846.78|13726.78|10
1645638460000|2022-02-23 17:47:40|13851.56|13731.56|13850.16|13730.16|13851.56|13731.56|13850.02|13730.02|10
1645638470000|2022-02-23 17:47:50|13850.22|13730.22|13847.81|13727.81|13850.41|13730.41|13847.81|13727.81|10
1645638480000|2022-02-23 17:48:00|13848.35|13728.35|13848.28|13728.28|13849.03|13729.03|13848.05|13728.05|10
1645638490000|2022-02-23 17:48:10|13847.81|13727.81|13845.63|13725.63|13847.81|13727.81|13845.63|13725.63|9
1645638500000|2022-02-23 17:48:20|13845.33|13725.33|13843.19|13723.19|13845.33|13725.33|13843.12|13723.12|10
1645638510000|2022-02-23 17:48:30|13843.46|13723.46|13845.09|13725.09|13845.1|13725.1|13843.46|13723.46|10
1645638520000|2022-02-23 17:48:40|13845.18|13725.18|13844.49|13724.49|13845.18|13725.18|13843.89|13723.89|9
1645638530000|2022-02-23 17:48:50|13844.36|13724.36|13841.42|13721.42|13844.67|13724.67|13841.42|13721.42|9
1645638540000|2022-02-23 17:49:00|13841.67|13721.67|13839.7|13719.7|13841.67|13721.67|13838.65|13718.65|10
1645638550000|2022-02-23 17:49:10|13839.57|13719.57|13838.72|13718.72|13840|13720|13838.64|13718.64|10
1645638560000|2022-02-23 17:49:20|13837.97|13717.97|13834.55|13714.55|13838.06|13718.06|13834.55|13714.55|10
1645638570000|2022-02-23 17:49:30|13834.22|13714.22|13824.56|13704.56|13834.23|13714.23|13824.56|13704.56|10
1645638580000|2022-02-23 17:49:40|13824|13704|13821.05|13701.05|13824|13704|13820.86|13700.86|10
1645638590000|2022-02-23 17:49:50|13820.83|13700.83|13819.96|13699.96|13820.83|13700.83|13819.96|13699.96|10
1645638600000|2022-02-23 17:50:00|13819.55|13699.55|13824.41|13704.41|13824.41|13704.41|13819.55|13699.55|10
1645638610000|2022-02-23 17:50:10|13824.6|13704.6|13825.46|13705.46|13825.46|13705.46|13824.6|13704.6|10
1645638620000|2022-02-23 17:50:20|13825.12|13705.12|13826.4|13706.4|13826.47|13706.47|13824.91|13704.91|10
1645638630000|2022-02-23 17:50:30|13826.48|13706.48|13824.33|13704.33|13826.56|13706.56|13824.33|13704.33|10
1645638640000|2022-02-23 17:50:40|13824.54|13704.54|13823.59|13703.59|13824.85|13704.85|13823.27|13703.27|10
1645638650000|2022-02-23 17:50:50|13823.49|13703.49|13813.99|13693.99|13823.49|13703.49|13813.35|13693.35|10
1645638660000|2022-02-23 17:51:00|13811.27|13691.27|13798.13|13678.13|13811.27|13691.27|13798.13|13678.13|10
1645638670000|2022-02-23 17:51:10|13795.64|13675.64|13794.26|13674.26|13795.82|13675.82|13793.28|13673.28|10
1645638680000|2022-02-23 17:51:20|13794.42|13674.42|13792.73|13672.73|13794.42|13674.42|13792.73|13672.73|10
1645638690000|2022-02-23 17:51:30|13792.75|13672.75|13781.46|13661.46|13792.75|13672.75|13781.46|13661.46|10
1645638700000|2022-02-23 17:51:40|13776.65|13656.65|13770.23|13650.23|13776.65|13656.65|13770.23|13650.23|10
1645638710000|2022-02-23 17:51:50|13770.82|13650.82|13766.22|13646.22|13771.46|13651.46|13765.69|13645.69|10
1645638720000|2022-02-23 17:52:00|13766.36|13646.36|13757.21|13637.21|13766.36|13646.36|13757.21|13637.21|10
1645638730000|2022-02-23 17:52:10|13757.12|13637.12|13754.02|13634.02|13757.12|13637.12|13754.02|13634.02|10
1645638740000|2022-02-23 17:52:20|13754.16|13634.16|13749.59|13629.59|13754.16|13634.16|13749.59|13629.59|10
1645638750000|2022-02-23 17:52:30|13748.22|13628.22|13744.44|13624.44|13748.22|13628.22|13743.13|13623.13|10
1645638760000|2022-02-23 17:52:40|13745.95|13625.95|13741.37|13621.37|13746.96|13626.96|13741.18|13621.18|10
1645638770000|2022-02-23 17:52:50|13741.35|13621.35|13734.13|13614.13|13741.35|13621.35|13733.8|13613.8|10
1645638780000|2022-02-23 17:53:00|13734.34|13614.34|13729.96|13609.96|13734.34|13614.34|13729.96|13609.96|10
1645638790000|2022-02-23 17:53:10|13728.83|13608.83|13725.02|13605.02|13729.08|13609.08|13725.02|13605.02|10
1645638800000|2022-02-23 17:53:20|13722.91|13602.91|13718.09|13598.09|13722.91|13602.91|13718.09|13598.09|10
1645638810000|2022-02-23 17:53:30|13717.57|13597.57|13713.7|13593.7|13717.57|13597.57|13713.36|13593.36|10
1645638820000|2022-02-23 17:53:40|13714.29|13594.29|13714.47|13594.47|13715.5|13595.5|13713.84|13593.84|10
1645638830000|2022-02-23 17:53:50|13714.37|13594.37|13713.93|13593.93|13714.37|13594.37|13713.01|13593.01|10
1645638840000|2022-02-23 17:54:00|13713.62|13593.62|13712|13592|13714.47|13594.47|13711.81|13591.81|10
1645638850000|2022-02-23 17:54:10|13712.24|13592.24|13719.89|13599.89|13719.89|13599.89|13712.24|13592.24|10
1645638860000|2022-02-23 17:54:20|13719.88|13599.88|13727.19|13607.19|13727.38|13607.38|13719.88|13599.88|10
1645638870000|2022-02-23 17:54:30|13727.03|13607.03|13727.38|13607.38|13728.59|13608.59|13726.94|13606.94|10
1645638880000|2022-02-23 17:54:40|13727.45|13607.45|13728.94|13608.94|13729.37|13609.37|13727.45|13607.45|10
1645638890000|2022-02-23 17:54:50|13728.7|13608.7|13728.69|13608.69|13729.22|13609.22|13728.16|13608.16|10
1645638900000|2022-02-23 17:55:00|13729.03|13609.03|13732.67|13612.67|13732.91|13612.91|13729.03|13609.03|10
1645638910000|2022-02-23 17:55:10|13733.67|13613.67|13733.17|13613.17|13733.67|13613.67|13732.53|13612.53|10
1645638920000|2022-02-23 17:55:20|13733.36|13613.36|13730.61|13610.61|13733.36|13613.36|13730.61|13610.61|10
1645638930000|2022-02-23 17:55:30|13730.68|13610.68|13729.96|13609.96|13730.73|13610.73|13729.47|13609.47|10
1645638940000|2022-02-23 17:55:40|13730.06|13610.06|13728.31|13608.31|13730.06|13610.06|13728.18|13608.18|9
1645638950000|2022-02-23 17:55:50|13727.82|13607.82|13730.24|13610.24|13730.24|13610.24|13727.18|13607.18|9
1645638960000|2022-02-23 17:56:00|13730.22|13610.22|13728.92|13608.92|13730.22|13610.22|13727.99|13607.99|10
1645638970000|2022-02-23 17:56:10|13728.71|13608.71|13734.25|13614.25|13734.25|13614.25|13728.71|13608.71|10
1645638980000|2022-02-23 17:56:20|13734.04|13614.04|13737.3|13617.3|13737.66|13617.66|13734.03|13614.03|10
1645638990000|2022-02-23 17:56:30|13737.45|13617.45|13739.08|13619.08|13739.44|13619.44|13737.4|13617.4|10
1645639000000|2022-02-23 17:56:40|13738.94|13618.94|13737.54|13617.54|13739.47|13619.47|13737.54|13617.54|10
1645639010000|2022-02-23 17:56:50|13736.05|13616.05|13730.23|13610.23|13736.05|13616.05|13730.23|13610.23|10
1645639020000|2022-02-23 17:57:00|13730.01|13610.01|13730.1|13610.1|13730.74|13610.74|13729.05|13609.05|9
1645639030000|2022-02-23 17:57:10|13729.48|13609.48|13727.98|13607.98|13729.48|13609.48|13727.98|13607.98|10
1645639040000|2022-02-23 17:57:20|13728.22|13608.22|13725.41|13605.41|13728.22|13608.22|13725.41|13605.41|10
1645639050000|2022-02-23 17:57:30|13725.13|13605.13|13722.42|13602.42|13725.13|13605.13|13722.09|13602.09|10
1645639060000|2022-02-23 17:57:40|13722.33|13602.33|13718.68|13598.68|13722.33|13602.33|13718.41|13598.41|10
1645639070000|2022-02-23 17:57:50|13718.54|13598.54|13715.52|13595.52|13718.54|13598.54|13715.15|13595.15|10
1645639080000|2022-02-23 17:58:00|13715.66|13595.66|13717.55|13597.55|13717.94|13597.94|13715.64|13595.64|10
1645639090000|2022-02-23 17:58:10|13717.85|13597.85|13723.21|13603.21|13723.21|13603.21|13717.85|13597.85|10
1645639100000|2022-02-23 17:58:20|13723.46|13603.46|13726|13606|13726|13606|13722.61|13602.61|10
1645639110000|2022-02-23 17:58:30|13726.4|13606.4|13727.93|13607.93|13727.93|13607.93|13726.4|13606.4|10
1645639120000|2022-02-23 17:58:40|13728.25|13608.25|13726.33|13606.33|13728.25|13608.25|13726.33|13606.33|9
1645639130000|2022-02-23 17:58:50|13725.93|13605.93|13720.71|13600.71|13725.93|13605.93|13720.71|13600.71|10
1645639140000|2022-02-23 17:59:00|13720.31|13600.31|13720.88|13600.88|13720.88|13600.88|13719.57|13599.57|10
1645639150000|2022-02-23 17:59:10|13722.32|13602.32|13724.65|13604.65|13724.65|13604.65|13722.13|13602.13|10
1645639160000|2022-02-23 17:59:20|13724.86|13604.86|13723.74|13603.74|13724.86|13604.86|13723.4|13603.4|10
1645639170000|2022-02-23 17:59:30|13722.93|13602.93|13726|13606|13726|13606|13722.93|13602.93|9
1645639180000|2022-02-23 17:59:40|13727.13|13607.13|13727.97|13607.97|13727.97|13607.97|13726.93|13606.93|10
1645639190000|2022-02-23 17:59:50|13728.24|13608.24|13729.67|13609.67|13729.67|13609.67|13728.24|13608.24|10
1645639200000|2022-02-23 18:00:00|13729.39|13609.39|13726.52|13606.52|13729.91|13609.91|13726.5|13606.5|10
1645639210000|2022-02-23 18:00:10|13726.73|13606.73|13725.68|13605.68|13726.73|13606.73|13725.68|13605.68|10
1645639220000|2022-02-23 18:00:20|13725.41|13605.41|13719.34|13599.34|13725.41|13605.41|13719.34|13599.34|10
1645639230000|2022-02-23 18:00:30|13719.58|13599.58|13718.06|13598.06|13719.65|13599.65|13716.72|13596.72|10
1645639240000|2022-02-23 18:00:40|13719.39|13599.39|13722.82|13602.82|13722.82|13602.82|13719.39|13599.39|10
1645639250000|2022-02-23 18:00:50|13723.11|13603.11|13724.5|13604.5|13724.5|13604.5|13722.44|13602.44|10
1645639260000|2022-02-23 18:01:00|13725.28|13605.28|13733.68|13613.68|13733.68|13613.68|13725.28|13605.28|10
1645639270000|2022-02-23 18:01:10|13734.33|13614.33|13744.68|13624.68|13744.68|13624.68|13734.33|13614.33|10
1645639280000|2022-02-23 18:01:20|13744.67|13624.67|13747.81|13627.81|13748.68|13628.68|13744.67|13624.67|10
1645639290000|2022-02-23 18:01:30|13746.98|13626.98|13743.48|13623.48|13746.98|13626.98|13743.48|13623.48|10
1645639300000|2022-02-23 18:01:40|13743.98|13623.98|13747.36|13627.36|13747.36|13627.36|13743.98|13623.98|10
1645639310000|2022-02-23 18:01:50|13747.69|13627.69|13751.99|13631.99|13751.99|13631.99|13747.3|13627.3|10
1645639320000|2022-02-23 18:02:00|13752.72|13632.72|13754.4|13634.4|13754.4|13634.4|13752.72|13632.72|10
1645639330000|2022-02-23 18:02:10|13754|13634|13756.41|13636.41|13756.41|13636.41|13753.58|13633.58|10
1645639340000|2022-02-23 18:02:20|13756.62|13636.62|13756.31|13636.31|13757.74|13637.74|13756.07|13636.07|10
1645639350000|2022-02-23 18:02:30|13756.2|13636.2|13751.45|13631.45|13756.2|13636.2|13751.45|13631.45|10
1645639360000|2022-02-23 18:02:40|13751.67|13631.67|13749.13|13629.13|13752.06|13632.06|13749.13|13629.13|9
1645639370000|2022-02-23 18:02:50|13748.59|13628.59|13747.61|13627.61|13748.59|13628.59|13747.55|13627.55|10
1645639380000|2022-02-23 18:03:00|13747.35|13627.35|13744.13|13624.13|13747.35|13627.35|13744.13|13624.13|10
1645639390000|2022-02-23 18:03:10|13744.32|13624.32|13744.67|13624.67|13744.82|13624.82|13743.53|13623.53|10
1645639400000|2022-02-23 18:03:20|13745.51|13625.51|13747.46|13627.46|13748.41|13628.41|13745.51|13625.51|10
1645639410000|2022-02-23 18:03:30|13747.33|13627.33|13747.56|13627.56|13747.99|13627.99|13747.32|13627.32|10
1645639420000|2022-02-23 18:03:40|13748.08|13628.08|13746.19|13626.19|13748.08|13628.08|13746.18|13626.18|10
1645639430000|2022-02-23 18:03:50|13746.3|13626.3|13741.07|13621.07|13746.3|13626.3|13741.07|13621.07|10
1645639440000|2022-02-23 18:04:00|13740.1|13620.1|13736.85|13616.85|13740.37|13620.37|13736.85|13616.85|10
1645639450000|2022-02-23 18:04:10|13736.21|13616.21|13732.55|13612.55|13736.21|13616.21|13732.55|13612.55|10
1645639460000|2022-02-23 18:04:20|13731.02|13611.02|13725.58|13605.58|13731.02|13611.02|13725.58|13605.58|10
1645639470000|2022-02-23 18:04:30|13725.4|13605.4|13723.86|13603.86|13725.52|13605.52|13723.86|13603.86|9
1645639480000|2022-02-23 18:04:40|13724.09|13604.09|13721.92|13601.92|13724.09|13604.09|13721.79|13601.79|10
1645639490000|2022-02-23 18:04:50|13721.68|13601.68|13721.84|13601.84|13721.84|13601.84|13721.18|13601.18|10
1645639500000|2022-02-23 18:05:00|13721.87|13601.87|13725.02|13605.02|13725.02|13605.02|13721.85|13601.85|10
1645639510000|2022-02-23 18:05:10|13724.27|13604.27|13730.7|13610.7|13730.7|13610.7|13724.27|13604.27|10
1645639520000|2022-02-23 18:05:20|13732.34|13612.34|13735.24|13615.24|13736.42|13616.42|13732.34|13612.34|10
1645639530000|2022-02-23 18:05:30|13736.9|13616.9|13737.5|13617.5|13738.44|13618.44|13736.55|13616.55|10
1645639540000|2022-02-23 18:05:40|13737.23|13617.23|13732.19|13612.19|13737.23|13617.23|13732.19|13612.19|10
1645639550000|2022-02-23 18:05:50|13732.03|13612.03|13729.83|13609.83|13732.03|13612.03|13729.37|13609.37|10
1645639560000|2022-02-23 18:06:00|13727.94|13607.94|13724.65|13604.65|13727.94|13607.94|13724.63|13604.63|10
1645639570000|2022-02-23 18:06:10|13724.32|13604.32|13719.95|13599.95|13724.32|13604.32|13719.95|13599.95|10
1645639580000|2022-02-23 18:06:20|13719.52|13599.52|13713.5|13593.5|13719.52|13599.52|13713.5|13593.5|10
1645639590000|2022-02-23 18:06:30|13712.54|13592.54|13706.03|13586.03|13712.54|13592.54|13706.03|13586.03|10
1645639600000|2022-02-23 18:06:40|13706.19|13586.19|13698.57|13578.57|13706.19|13586.19|13698.4|13578.4|10
1645639610000|2022-02-23 18:06:50|13696.89|13576.89|13687.88|13567.88|13696.89|13576.89|13687.88|13567.88|10
1645639620000|2022-02-23 18:07:00|13687.18|13567.18|13687.89|13567.89|13688.02|13568.02|13686.54|13566.54|10
1645639630000|2022-02-23 18:07:10|13686.45|13566.45|13696.49|13576.49|13696.66|13576.66|13686.45|13566.45|10
1645639640000|2022-02-23 18:07:20|13700.36|13580.36|13700.85|13580.85|13701.33|13581.33|13700.36|13580.36|9
1645639650000|2022-02-23 18:07:30|13699.6|13579.6|13695.93|13575.93|13699.6|13579.6|13695.93|13575.93|10
1645639660000|2022-02-23 18:07:40|13696.01|13576.01|13695.22|13575.22|13696.37|13576.37|13694.49|13574.49|10
1645639670000|2022-02-23 18:07:50|13694.77|13574.77|13693.93|13573.93|13695.01|13575.01|13693.93|13573.93|10
1645639680000|2022-02-23 18:08:00|13693.92|13573.92|13693.86|13573.86|13694.13|13574.13|13693.32|13573.32|10
1645639690000|2022-02-23 18:08:10|13694.67|13574.67|13694.89|13574.89|13696.07|13576.07|13694.67|13574.67|10
1645639700000|2022-02-23 18:08:20|13694.56|13574.56|13693.62|13573.62|13694.61|13574.61|13693.15|13573.15|9
1645639710000|2022-02-23 18:08:30|13693.38|13573.38|13691.78|13571.78|13693.87|13573.87|13691.66|13571.66|10
1645639720000|2022-02-23 18:08:40|13691.29|13571.29|13682.76|13562.76|13691.33|13571.33|13682.76|13562.76|10
1645639730000|2022-02-23 18:08:50|13680.62|13560.62|13675.91|13555.91|13680.62|13560.62|13675.44|13555.44|10
1645639740000|2022-02-23 18:09:00|13675.69|13555.69|13672.91|13552.91|13675.69|13555.69|13672.91|13552.91|10
1645639750000|2022-02-23 18:09:10|13672.7|13552.7|13670.58|13550.58|13674.06|13554.06|13670.58|13550.58|10
1645639760000|2022-02-23 18:09:20|13669.7|13549.7|13668.46|13548.46|13669.7|13549.7|13668.44|13548.44|10
1645639770000|2022-02-23 18:09:30|13668.17|13548.17|13669.16|13549.16|13669.16|13549.16|13666.34|13546.34|10
1645639780000|2022-02-23 18:09:40|13669.63|13549.63|13673.1|13553.1|13673.1|13553.1|13669.63|13549.63|9
1645639790000|2022-02-23 18:09:50|13672.59|13552.59|13672.74|13552.74|13674.02|13554.02|13672.59|13552.59|10
1645639800000|2022-02-23 18:10:00|13672.46|13552.46|13675.56|13555.56|13675.56|13555.56|13672.46|13552.46|9
1645639810000|2022-02-23 18:10:10|13675.69|13555.69|13682.73|13562.73|13682.73|13562.73|13675.69|13555.69|10
1645639820000|2022-02-23 18:10:20|13683.71|13563.71|13682.66|13562.66|13683.71|13563.71|13682.66|13562.66|9
1645639830000|2022-02-23 18:10:30|13682.76|13562.76|13681.06|13561.06|13682.76|13562.76|13681.06|13561.06|10
1645639840000|2022-02-23 18:10:40|13680.97|13560.97|13678.71|13558.71|13681.02|13561.02|13678.71|13558.71|10
1645639850000|2022-02-23 18:10:50|13678.17|13558.17|13677.77|13557.77|13678.17|13558.17|13677.6|13557.6|9
1645639860000|2022-02-23 18:11:00|13677.82|13557.82|13674.63|13554.63|13677.96|13557.96|13674.63|13554.63|9
1645639870000|2022-02-23 18:11:10|13673.49|13553.49|13669.45|13549.45|13673.49|13553.49|13669.07|13549.07|10
1645639880000|2022-02-23 18:11:20|13668.68|13548.68|13665.83|13545.83|13668.68|13548.68|13665.83|13545.83|10
1645639890000|2022-02-23 18:11:30|13665.84|13545.84|13659.42|13539.42|13665.84|13545.84|13657.5|13537.5|10
1645639900000|2022-02-23 18:11:40|13660.52|13540.52|13654.96|13534.96|13660.52|13540.52|13654.96|13534.96|10
1645639910000|2022-02-23 18:11:50|13655.17|13535.17|13650.8|13530.8|13655.17|13535.17|13650.8|13530.8|10
1645639920000|2022-02-23 18:12:00|13649.9|13529.9|13644.79|13524.79|13650|13530|13644.64|13524.64|10
1645639930000|2022-02-23 18:12:10|13644.49|13524.49|13644.33|13524.33|13644.49|13524.49|13641.82|13521.82|10
1645639940000|2022-02-23 18:12:20|13644.25|13524.25|13642.14|13522.14|13644.25|13524.25|13642.14|13522.14|10
1645639950000|2022-02-23 18:12:30|13640.34|13520.34|13636.38|13516.38|13640.34|13520.34|13636.38|13516.38|10
1645639960000|2022-02-23 18:12:40|13635.9|13515.9|13628.71|13508.71|13635.9|13515.9|13628.71|13508.71|10
1645639970000|2022-02-23 18:12:50|13629.15|13509.15|13626.6|13506.6|13629.15|13509.15|13626.6|13506.6|10
1645639980000|2022-02-23 18:13:00|13627.12|13507.12|13622.96|13502.96|13628.51|13508.51|13622.96|13502.96|9
1645639990000|2022-02-23 18:13:10|13622.35|13502.35|13620.5|13500.5|13622.35|13502.35|13619.89|13499.89|10
1645640000000|2022-02-23 18:13:20|13620.1|13500.1|13621.11|13501.11|13621.96|13501.96|13620.1|13500.1|10
1645640010000|2022-02-23 18:13:30|13620.43|13500.43|13616.57|13496.57|13620.43|13500.43|13616.57|13496.57|10
1645640020000|2022-02-23 18:13:40|13616.23|13496.23|13614.84|13494.84|13616.23|13496.23|13613.84|13493.84|10
1645640030000|2022-02-23 18:13:50|13613.75|13493.75|13614.08|13494.08|13614.08|13494.08|13611.32|13491.32|10
1645640040000|2022-02-23 18:14:00|13615.37|13495.37|13618.78|13498.78|13619.93|13499.93|13615.37|13495.37|10
1645640050000|2022-02-23 18:14:10|13618.91|13498.91|13619.3|13499.3|13619.99|13499.99|13618.69|13498.69|10
1645640060000|2022-02-23 18:14:20|13619.21|13499.21|13617.65|13497.65|13619.21|13499.21|13617.5|13497.5|10
1645640070000|2022-02-23 18:14:30|13617.25|13497.25|13617.18|13497.18|13617.37|13497.37|13616.68|13496.68|10
1645640080000|2022-02-23 18:14:40|13617.45|13497.45|13616.5|13496.5|13617.65|13497.65|13616.5|13496.5|9
1645640090000|2022-02-23 18:14:50|13616.26|13496.26|13613.03|13493.03|13616.7|13496.7|13613.03|13493.03|10
1645640100000|2022-02-23 18:15:00|13612.65|13492.65|13608.17|13488.17|13612.65|13492.65|13607.79|13487.79|10
1645640110000|2022-02-23 18:15:10|13607.87|13487.87|13609.22|13489.22|13609.22|13489.22|13607.8|13487.8|10
1645640120000|2022-02-23 18:15:20|13609.57|13489.57|13614.52|13494.52|13614.52|13494.52|13609.57|13489.57|10
1645640130000|2022-02-23 18:15:30|13615.34|13495.34|13619.14|13499.14|13619.14|13499.14|13615.34|13495.34|10
1645640140000|2022-02-23 18:15:40|13618.8|13498.8|13620.63|13500.63|13620.63|13500.63|13618.18|13498.18|10
1645640150000|2022-02-23 18:15:50|13621.52|13501.52|13620.8|13500.8|13622.43|13502.43|13620.8|13500.8|10
1645640160000|2022-02-23 18:16:00|13620.79|13500.79|13623.71|13503.71|13623.81|13503.81|13620.77|13500.77|10
1645640170000|2022-02-23 18:16:10|13624.71|13504.71|13635.15|13515.15|13635.15|13515.15|13624.71|13504.71|10
1645640180000|2022-02-23 18:16:20|13637.05|13517.05|13643.13|13523.13|13643.29|13523.29|13637.05|13517.05|10
1645640190000|2022-02-23 18:16:30|13643.67|13523.67|13645.33|13525.33|13645.77|13525.77|13643.67|13523.67|10
1645640200000|2022-02-23 18:16:40|13644.64|13524.64|13640.8|13520.8|13644.64|13524.64|13640.8|13520.8|10
1645640210000|2022-02-23 18:16:50|13639.94|13519.94|13639.67|13519.67|13640.2|13520.2|13639.51|13519.51|10
1645640220000|2022-02-23 18:17:00|13640.01|13520.01|13637.94|13517.94|13640.79|13520.79|13637.94|13517.94|10
1645640230000|2022-02-23 18:17:10|13637.98|13517.98|13641.59|13521.59|13641.59|13521.59|13637.5|13517.5|9
1645640240000|2022-02-23 18:17:20|13642.92|13522.92|13645.75|13525.75|13645.75|13525.75|13642.92|13522.92|10
1645640250000|2022-02-23 18:17:30|13645.56|13525.56|13645.2|13525.2|13645.56|13525.56|13643.79|13523.79|10
1645640260000|2022-02-23 18:17:40|13646.22|13526.22|13648.78|13528.78|13648.78|13528.78|13646.22|13526.22|10
1645640270000|2022-02-23 18:17:50|13649.11|13529.11|13653.04|13533.04|13653.04|13533.04|13649.11|13529.11|10
1645640280000|2022-02-23 18:18:00|13653.38|13533.38|13657.36|13537.36|13657.36|13537.36|13653.38|13533.38|10
1645640290000|2022-02-23 18:18:10|13657.8|13537.8|13660.59|13540.59|13660.8|13540.8|13657.8|13537.8|10
1645640300000|2022-02-23 18:18:20|13660.42|13540.42|13655.67|13535.67|13660.42|13540.42|13655.67|13535.67|10
1645640310000|2022-02-23 18:18:30|13656.18|13536.18|13653.3|13533.3|13656.18|13536.18|13653.06|13533.06|10
1645640320000|2022-02-23 18:18:40|13653.41|13533.41|13653.67|13533.67|13654.25|13534.25|13653.39|13533.39|10
1645640330000|2022-02-23 18:18:50|13653.89|13533.89|13655.86|13535.86|13655.86|13535.86|13653.89|13533.89|8
1645640340000|2022-02-23 18:19:00|13655.94|13535.94|13659.14|13539.14|13659.14|13539.14|13655.94|13535.94|10
1645640350000|2022-02-23 18:19:10|13659.34|13539.34|13660.95|13540.95|13661.07|13541.07|13659.34|13539.34|10
1645640360000|2022-02-23 18:19:20|13660.91|13540.91|13660.83|13540.83|13660.91|13540.91|13660.35|13540.35|9
1645640370000|2022-02-23 18:19:30|13661.24|13541.24|13662.29|13542.29|13662.32|13542.32|13661.24|13541.24|10
1645640380000|2022-02-23 18:19:40|13662.15|13542.15|13664.57|13544.57|13664.65|13544.65|13662.15|13542.15|10
1645640390000|2022-02-23 18:19:50|13665.27|13545.27|13664.31|13544.31|13665.54|13545.54|13664.31|13544.31|10
1645640400000|2022-02-23 18:20:00|13663.78|13543.78|13662.06|13542.06|13663.78|13543.78|13661.92|13541.92|10
1645640410000|2022-02-23 18:20:10|13661.45|13541.45|13661.29|13541.29|13661.59|13541.59|13661.06|13541.06|9
1645640420000|2022-02-23 18:20:20|13661.5|13541.5|13663.85|13543.85|13664.12|13544.12|13661.5|13541.5|10
1645640430000|2022-02-23 18:20:30|13663.64|13543.64|13663.04|13543.04|13664.23|13544.23|13663.04|13543.04|10
1645640440000|2022-02-23 18:20:40|13662.6|13542.6|13664.28|13544.28|13664.28|13544.28|13662.46|13542.46|9
1645640450000|2022-02-23 18:20:50|13664.71|13544.71|13668.97|13548.97|13669.92|13549.92|13664.71|13544.71|10
1645640460000|2022-02-23 18:21:00|13668.99|13548.99|13669.66|13549.66|13669.91|13549.91|13668.91|13548.91|9
1645640470000|2022-02-23 18:21:10|13669.52|13549.52|13666.58|13546.58|13669.52|13549.52|13666.58|13546.58|10
1645640480000|2022-02-23 18:21:20|13665.24|13545.24|13661.61|13541.61|13665.24|13545.24|13661.61|13541.61|10
1645640490000|2022-02-23 18:21:30|13659.98|13539.98|13658.8|13538.8|13659.98|13539.98|13658.39|13538.39|10
1645640500000|2022-02-23 18:21:40|13659.1|13539.1|13663.15|13543.15|13663.15|13543.15|13658.69|13538.69|10
1645640510000|2022-02-23 18:21:50|13663.16|13543.16|13662.5|13542.5|13663.34|13543.34|13662.5|13542.5|10
1645640520000|2022-02-23 18:22:00|13662.24|13542.24|13659.62|13539.62|13662.24|13542.24|13659.62|13539.62|10
1645640530000|2022-02-23 18:22:10|13657.64|13537.64|13654.97|13534.97|13657.64|13537.64|13654.35|13534.35|10
1645640540000|2022-02-23 18:22:20|13654.81|13534.81|13650.42|13530.42|13654.81|13534.81|13650.42|13530.42|10
1645640550000|2022-02-23 18:22:30|13650.4|13530.4|13650.13|13530.13|13650.68|13530.68|13649.53|13529.53|10
1645640560000|2022-02-23 18:22:40|13650.3|13530.3|13649.02|13529.02|13650.3|13530.3|13648.79|13528.79|10
1645640570000|2022-02-23 18:22:50|13649.74|13529.74|13650.15|13530.15|13650.15|13530.15|13649.49|13529.49|9
1645640580000|2022-02-23 18:23:00|13650.03|13530.03|13649.52|13529.52|13650.69|13530.69|13649.52|13529.52|10
1645640590000|2022-02-23 18:23:10|13649.36|13529.36|13648.85|13528.85|13649.36|13529.36|13648.19|13528.19|9
1645640600000|2022-02-23 18:23:20|13648.43|13528.43|13641.14|13521.14|13648.43|13528.43|13641.14|13521.14|10
1645640610000|2022-02-23 18:23:30|13640.37|13520.37|13639.43|13519.43|13640.37|13520.37|13638.73|13518.73|10
1645640620000|2022-02-23 18:23:40|13638.59|13518.59|13638.52|13518.52|13639.81|13519.81|13638.52|13518.52|10
1645640630000|2022-02-23 18:23:50|13638.45|13518.45|13641|13521|13641|13521|13637.85|13517.85|10
1645640640000|2022-02-23 18:24:00|13641.2|13521.2|13645.92|13525.92|13645.92|13525.92|13641.2|13521.2|10
1645640650000|2022-02-23 18:24:10|13647.53|13527.53|13646.75|13526.75|13648.26|13528.26|13646.75|13526.75|10
1645640660000|2022-02-23 18:24:20|13646.42|13526.42|13645.22|13525.22|13646.42|13526.42|13645.1|13525.1|10
1645640670000|2022-02-23 18:24:30|13644.29|13524.29|13643.33|13523.33|13644.95|13524.95|13643.33|13523.33|10
1645640680000|2022-02-23 18:24:40|13642.98|13522.98|13642.5|13522.5|13642.98|13522.98|13642.26|13522.26|10
1645640690000|2022-02-23 18:24:50|13642.93|13522.93|13643.8|13523.8|13643.8|13523.8|13641.82|13521.82|10
1645640700000|2022-02-23 18:25:00|13643.94|13523.94|13645.28|13525.28|13645.32|13525.32|13643.94|13523.94|10
1645640710000|2022-02-23 18:25:10|13645.84|13525.84|13651.85|13531.85|13651.96|13531.96|13645.84|13525.84|10
1645640720000|2022-02-23 18:25:20|13652.98|13532.98|13658.55|13538.55|13658.55|13538.55|13652.98|13532.98|10
1645640730000|2022-02-23 18:25:30|13658.9|13538.9|13657.92|13537.92|13659.01|13539.01|13657.92|13537.92|10
1645640740000|2022-02-23 18:25:40|13657.44|13537.44|13656.08|13536.08|13657.52|13537.52|13655.86|13535.86|10
1645640750000|2022-02-23 18:25:50|13656.25|13536.25|13656.34|13536.34|13656.9|13536.9|13655.94|13535.94|10
1645640760000|2022-02-23 18:26:00|13656.14|13536.14|13653.22|13533.22|13656.14|13536.14|13653.22|13533.22|10
1645640770000|2022-02-23 18:26:10|13653.43|13533.43|13649.36|13529.36|13653.43|13533.43|13649.36|13529.36|10
1645640780000|2022-02-23 18:26:20|13648.7|13528.7|13643.92|13523.92|13648.7|13528.7|13643.92|13523.92|10
1645640790000|2022-02-23 18:26:30|13642.71|13522.71|13638.96|13518.96|13642.71|13522.71|13638.96|13518.96|10
1645640800000|2022-02-23 18:26:40|13638.72|13518.72|13638.72|13518.72|13638.91|13518.91|13637.28|13517.28|10
1645640810000|2022-02-23 18:26:50|13639.08|13519.08|13635.6|13515.6|13639.08|13519.08|13635.6|13515.6|10
1645640820000|2022-02-23 18:27:00|13635.58|13515.58|13634.5|13514.5|13635.58|13515.58|13634.12|13514.12|10
1645640830000|2022-02-23 18:27:10|13634.04|13514.04|13632.52|13512.52|13634.04|13514.04|13632.28|13512.28|10
1645640840000|2022-02-23 18:27:20|13632.66|13512.66|13633.6|13513.6|13633.6|13513.6|13632.32|13512.32|10
1645640850000|2022-02-23 18:27:30|13633.49|13513.49|13627.87|13507.87|13634.42|13514.42|13627.87|13507.87|10
1645640860000|2022-02-23 18:27:40|13627.06|13507.06|13617.01|13497.01|13627.06|13507.06|13617.01|13497.01|10
1645640870000|2022-02-23 18:27:50|13615.12|13495.12|13609.8|13489.8|13615.12|13495.12|13609.8|13489.8|10
1645640880000|2022-02-23 18:28:00|13609.68|13489.68|13604.27|13484.27|13609.68|13489.68|13604.27|13484.27|10
1645640890000|2022-02-23 18:28:10|13604.56|13484.56|13603.97|13483.97|13604.78|13484.78|13602.86|13482.86|9
1645640900000|2022-02-23 18:28:20|13604.09|13484.09|13605.45|13485.45|13605.45|13485.45|13603.59|13483.59|10
1645640910000|2022-02-23 18:28:30|13606.46|13486.46|13606.68|13486.68|13606.95|13486.95|13605.91|13485.91|10
1645640920000|2022-02-23 18:28:40|13606.79|13486.79|13609.67|13489.67|13609.67|13489.67|13606.52|13486.52|10
1645640930000|2022-02-23 18:28:50|13609.76|13489.76|13611.59|13491.59|13611.89|13491.89|13609.76|13489.76|10
1645640940000|2022-02-23 18:29:00|13612.07|13492.07|13614.64|13494.64|13614.64|13494.64|13612.07|13492.07|10
1645640950000|2022-02-23 18:29:10|13614.73|13494.73|13615.62|13495.62|13617.18|13497.18|13614.73|13494.73|10
1645640960000|2022-02-23 18:29:20|13615.01|13495.01|13612.99|13492.99|13615.01|13495.01|13612.74|13492.74|10
1645640970000|2022-02-23 18:29:30|13612.64|13492.64|13609.01|13489.01|13612.64|13492.64|13608.95|13488.95|9
1645640980000|2022-02-23 18:29:40|13609.3|13489.3|13605|13485|13609.36|13489.36|13605|13485|9
1645640990000|2022-02-23 18:29:50|13604.4|13484.4|13598.33|13478.33|13604.4|13484.4|13598.33|13478.33|10
1645641000000|2022-02-23 18:30:00|13597.07|13477.07|13594.67|13474.67|13597.07|13477.07|13594.67|13474.67|10
1645641010000|2022-02-23 18:30:10|13594.63|13474.63|13599.62|13479.62|13599.62|13479.62|13594.15|13474.15|10
1645641020000|2022-02-23 18:30:20|13601.11|13481.11|13605.29|13485.29|13605.29|13485.29|13601.11|13481.11|10
1645641030000|2022-02-23 18:30:30|13605.19|13485.19|13608.57|13488.57|13608.57|13488.57|13605.12|13485.12|10
1645641040000|2022-02-23 18:30:40|13608.4|13488.4|13610.73|13490.73|13611.33|13491.33|13608.4|13488.4|10
1645641050000|2022-02-23 18:30:50|13611.48|13491.48|13612.12|13492.12|13612.42|13492.42|13611.48|13491.48|10
1645641060000|2022-02-23 18:31:00|13612.32|13492.32|13613.58|13493.58|13613.58|13493.58|13612.32|13492.32|10
1645641070000|2022-02-23 18:31:10|13613.56|13493.56|13617|13497|13617|13497|13613.56|13493.56|10
1645641080000|2022-02-23 18:31:20|13617.01|13497.01|13619.19|13499.19|13619.62|13499.62|13617.01|13497.01|10
1645641090000|2022-02-23 18:31:30|13618.24|13498.24|13618.23|13498.23|13618.98|13498.98|13618.16|13498.16|10
1645641100000|2022-02-23 18:31:40|13618.73|13498.73|13619.42|13499.42|13619.88|13499.88|13618.73|13498.73|8
1645641110000|2022-02-23 18:31:50|13619.27|13499.27|13620.27|13500.27|13620.85|13500.85|13619.27|13499.27|10
1645641120000|2022-02-23 18:32:00|13620.37|13500.37|13620.63|13500.63|13620.96|13500.96|13620.21|13500.21|9
1645641130000|2022-02-23 18:32:10|13620.73|13500.73|13618.81|13498.81|13621.65|13501.65|13618.81|13498.81|10
1645641140000|2022-02-23 18:32:20|13618.31|13498.31|13616.57|13496.57|13618.42|13498.42|13616.37|13496.37|9
1645641150000|2022-02-23 18:32:30|13616.4|13496.4|13616.35|13496.35|13616.4|13496.4|13615.68|13495.68|10
1645641160000|2022-02-23 18:32:40|13616.61|13496.61|13617.16|13497.16|13617.56|13497.56|13616.47|13496.47|10
1645641170000|2022-02-23 18:32:50|13617.79|13497.79|13617.08|13497.08|13618.02|13498.02|13617.08|13497.08|10
1645641180000|2022-02-23 18:33:00|13615.74|13495.74|13614.41|13494.41|13615.84|13495.84|13614.41|13494.41|10
1645641190000|2022-02-23 18:33:10|13614.37|13494.37|13615.12|13495.12|13615.38|13495.38|13614.37|13494.37|10
1645641200000|2022-02-23 18:33:20|13614.8|13494.8|13614.85|13494.85|13615.43|13495.43|13614.8|13494.8|8
1645641210000|2022-02-23 18:33:30|13614.47|13494.47|13616.27|13496.27|13616.27|13496.27|13614.47|13494.47|10
1645641220000|2022-02-23 18:33:40|13616.03|13496.03|13611.55|13491.55|13616.18|13496.18|13611.55|13491.55|10
1645641230000|2022-02-23 18:33:50|13610.9|13490.9|13606.66|13486.66|13610.9|13490.9|13606.66|13486.66|9
1645641240000|2022-02-23 18:34:00|13606.71|13486.71|13601.82|13481.82|13606.71|13486.71|13601.67|13481.67|10
1645641250000|2022-02-23 18:34:10|13599.64|13479.64|13595.81|13475.81|13599.71|13479.71|13595.81|13475.81|9
1645641260000|2022-02-23 18:34:20|13595.83|13475.83|13594.08|13474.08|13595.83|13475.83|13594.08|13474.08|10
1645641270000|2022-02-23 18:34:30|13593.77|13473.77|13585.61|13465.61|13593.77|13473.77|13585.61|13465.61|10
1645641280000|2022-02-23 18:34:40|13585.49|13465.49|13583.36|13463.36|13585.49|13465.49|13583.36|13463.36|10
1645641290000|2022-02-23 18:34:50|13583.26|13463.26|13580.65|13460.65|13583.26|13463.26|13580.61|13460.61|10
1645641300000|2022-02-23 18:35:00|13580.84|13460.84|13580.37|13460.37|13580.84|13460.84|13578.14|13458.14|10
1645641310000|2022-02-23 18:35:10|13580.42|13460.42|13585.75|13465.75|13585.75|13465.75|13580.42|13460.42|10
1645641320000|2022-02-23 18:35:20|13586|13466|13586.63|13466.63|13587.01|13467.01|13585.68|13465.68|10
1645641330000|2022-02-23 18:35:30|13587.4|13467.4|13588.49|13468.49|13588.51|13468.51|13587.07|13467.07|9
1645641340000|2022-02-23 18:35:40|13588.89|13468.89|13590.05|13470.05|13590.05|13470.05|13588.89|13468.89|10
1645641350000|2022-02-23 18:35:50|13590.15|13470.15|13590.62|13470.62|13590.62|13470.62|13589.75|13469.75|9
1645641360000|2022-02-23 18:36:00|13590.67|13470.67|13594.33|13474.33|13594.33|13474.33|13590.67|13470.67|10
1645641370000|2022-02-23 18:36:10|13594.2|13474.2|13599.35|13479.35|13599.35|13479.35|13594.2|13474.2|10
1645641380000|2022-02-23 18:36:20|13599.41|13479.41|13601.78|13481.78|13601.78|13481.78|13599.41|13479.41|10
1645641390000|2022-02-23 18:36:30|13602.12|13482.12|13605.64|13485.64|13605.64|13485.64|13601.94|13481.94|10
1645641400000|2022-02-23 18:36:40|13606.44|13486.44|13609.23|13489.23|13609.59|13489.59|13606.35|13486.35|10
1645641410000|2022-02-23 18:36:50|13609.32|13489.32|13609.33|13489.33|13609.62|13489.62|13607.84|13487.84|10
1645641420000|2022-02-23 18:37:00|13608.97|13488.97|13612.96|13492.96|13612.96|13492.96|13608.79|13488.79|10
1645641430000|2022-02-23 18:37:10|13612.85|13492.85|13618.48|13498.48|13618.48|13498.48|13612.85|13492.85|10
1645641440000|2022-02-23 18:37:20|13618.13|13498.13|13620.65|13500.65|13620.72|13500.72|13618.13|13498.13|10
1645641450000|2022-02-23 18:37:30|13623.5|13503.5|13632.39|13512.39|13632.39|13512.39|13623.5|13503.5|10
1645641460000|2022-02-23 18:37:40|13632.54|13512.54|13634.56|13514.56|13635.49|13515.49|13632.41|13512.41|10
1645641470000|2022-02-23 18:37:50|13634.6|13514.6|13634.86|13514.86|13635.23|13515.23|13633.91|13513.91|10
1645641480000|2022-02-23 18:38:00|13635.01|13515.01|13632.45|13512.45|13635.01|13515.01|13632.45|13512.45|10
1645641490000|2022-02-23 18:38:10|13632.41|13512.41|13631.88|13511.88|13633.05|13513.05|13631.88|13511.88|9
1645641500000|2022-02-23 18:38:20|13631.77|13511.77|13630.77|13510.77|13632.05|13512.05|13630.77|13510.77|10
1645641510000|2022-02-23 18:38:30|13630.26|13510.26|13629.77|13509.77|13630.5|13510.5|13629.77|13509.77|10
1645641520000|2022-02-23 18:38:40|13630.04|13510.04|13629.98|13509.98|13630.25|13510.25|13629.78|13509.78|10
1645641530000|2022-02-23 18:38:50|13630.41|13510.41|13630.64|13510.64|13630.64|13510.64|13629.86|13509.86|10
1645641540000|2022-02-23 18:39:00|13630|13510|13630.92|13510.92|13630.92|13510.92|13629.55|13509.55|10
1645641550000|2022-02-23 18:39:10|13631.05|13511.05|13632.52|13512.52|13632.8|13512.8|13631.05|13511.05|10
1645641560000|2022-02-23 18:39:20|13632.88|13512.88|13632.41|13512.41|13632.88|13512.88|13632.41|13512.41|9
1645641570000|2022-02-23 18:39:30|13632.53|13512.53|13630.85|13510.85|13632.53|13512.53|13630.85|13510.85|10
1645641580000|2022-02-23 18:39:40|13630.3|13510.3|13631.06|13511.06|13631.27|13511.27|13630.3|13510.3|9
1645641590000|2022-02-23 18:39:50|13631.46|13511.46|13632.02|13512.02|13632.02|13512.02|13630.67|13510.67|10
1645641600000|2022-02-23 18:40:00|13632.27|13512.27|13632.56|13512.56|13632.74|13512.74|13632.15|13512.15|10
1645641610000|2022-02-23 18:40:10|13631.37|13511.37|13627.81|13507.81|13631.37|13511.37|13627.81|13507.81|10
1645641620000|2022-02-23 18:40:20|13627.58|13507.58|13626.63|13506.63|13627.58|13507.58|13626.57|13506.57|10
1645641630000|2022-02-23 18:40:30|13626.25|13506.25|13625.22|13505.22|13626.31|13506.31|13624.59|13504.59|10
1645641640000|2022-02-23 18:40:40|13625.08|13505.08|13623.96|13503.96|13625.08|13505.08|13623.72|13503.72|10
1645641650000|2022-02-23 18:40:50|13624.13|13504.13|13624.18|13504.18|13625.01|13505.01|13624.13|13504.13|10
1645641660000|2022-02-23 18:41:00|13623.74|13503.74|13622.38|13502.38|13623.74|13503.74|13622.25|13502.25|10
1645641670000|2022-02-23 18:41:10|13622.09|13502.09|13624.1|13504.1|13625.11|13505.11|13622.09|13502.09|10
1645641680000|2022-02-23 18:41:20|13624.93|13504.93|13626.54|13506.54|13627.09|13507.09|13624.93|13504.93|10
1645641690000|2022-02-23 18:41:30|13626.89|13506.89|13626.62|13506.62|13626.89|13506.89|13626.57|13506.57|10
1645641700000|2022-02-23 18:41:40|13626.9|13506.9|13628.77|13508.77|13629.2|13509.2|13626.9|13506.9|10
1645641710000|2022-02-23 18:41:50|13628.76|13508.76|13629.39|13509.39|13629.4|13509.4|13628.76|13508.76|10
1645641720000|2022-02-23 18:42:00|13629.42|13509.42|13630.15|13510.15|13630.27|13510.27|13629.39|13509.39|10
1645641730000|2022-02-23 18:42:10|13630.31|13510.31|13630.02|13510.02|13630.31|13510.31|13629.31|13509.31|10
1645641740000|2022-02-23 18:42:20|13629.98|13509.98|13628.9|13508.9|13630.08|13510.08|13628.39|13508.39|9
1645641750000|2022-02-23 18:42:30|13628.7|13508.7|13628.91|13508.91|13628.98|13508.98|13628.57|13508.57|10
1645641760000|2022-02-23 18:42:40|13628.88|13508.88|13629.27|13509.27|13629.29|13509.29|13628.74|13508.74|9
1645641770000|2022-02-23 18:42:50|13629.05|13509.05|13630.81|13510.81|13630.85|13510.85|13629.05|13509.05|10
1645641780000|2022-02-23 18:43:00|13630.9|13510.9|13631.81|13511.81|13631.81|13511.81|13630.88|13510.88|9
1645641790000|2022-02-23 18:43:10|13631.99|13511.99|13632.97|13512.97|13632.97|13512.97|13631.68|13511.68|10
1645641800000|2022-02-23 18:43:20|13632.66|13512.66|13632.66|13512.66|13633.06|13513.06|13632.32|13512.32|10
1645641810000|2022-02-23 18:43:30|13632.49|13512.49|13634.66|13514.66|13634.66|13514.66|13632.49|13512.49|10
1645641820000|2022-02-23 18:43:40|13635.1|13515.1|13637.65|13517.65|13637.65|13517.65|13635|13515|8
1645641830000|2022-02-23 18:43:50|13637.32|13517.32|13637.4|13517.4|13637.64|13517.64|13637.15|13517.15|9
1645641840000|2022-02-23 18:44:00|13637.36|13517.36|13635.44|13515.44|13637.4|13517.4|13634.94|13514.94|10
1645641850000|2022-02-23 18:44:10|13635.01|13515.01|13634.5|13514.5|13635.52|13515.52|13634.5|13514.5|10
1645641860000|2022-02-23 18:44:20|13633.57|13513.57|13635.85|13515.85|13636.45|13516.45|13633.49|13513.49|10
1645641870000|2022-02-23 18:44:30|13636|13516|13634.01|13514.01|13636|13516|13634.01|13514.01|10
1645641880000|2022-02-23 18:44:40|13633.99|13513.99|13633.23|13513.23|13633.99|13513.99|13632.91|13512.91|10
1645641890000|2022-02-23 18:44:50|13632.97|13512.97|13633.37|13513.37|13633.43|13513.43|13632.97|13512.97|10
1645641900000|2022-02-23 18:45:00|13633.21|13513.21|13637.49|13517.49|13637.49|13517.49|13633.21|13513.21|10
1645641910000|2022-02-23 18:45:10|13637.95|13517.95|13639.98|13519.98|13639.98|13519.98|13637.95|13517.95|10
1645641920000|2022-02-23 18:45:20|13640.35|13520.35|13646.99|13526.99|13646.99|13526.99|13640.35|13520.35|10
1645641930000|2022-02-23 18:45:30|13649.21|13529.21|13652.2|13532.2|13652.2|13532.2|13649.21|13529.21|10
1645641940000|2022-02-23 18:45:40|13652.14|13532.14|13651.2|13531.2|13652.31|13532.31|13650.9|13530.9|10
1645641950000|2022-02-23 18:45:50|13651.81|13531.81|13652.47|13532.47|13652.81|13532.81|13651.81|13531.81|10
1645641960000|2022-02-23 18:46:00|13652.33|13532.33|13658.71|13538.71|13659.35|13539.35|13652.33|13532.33|10
1645641970000|2022-02-23 18:46:10|13658.69|13538.69|13662.25|13542.25|13662.25|13542.25|13658.42|13538.42|10
1645641980000|2022-02-23 18:46:20|13662.65|13542.65|13665.35|13545.35|13665.95|13545.95|13662.65|13542.65|9
1645641990000|2022-02-23 18:46:30|13665.1|13545.1|13672.99|13552.99|13672.99|13552.99|13665.1|13545.1|10
1645642000000|2022-02-23 18:46:40|13673.79|13553.79|13681.35|13561.35|13681.78|13561.78|13673.79|13553.79|10
1645642010000|2022-02-23 18:46:50|13681.5|13561.5|13684.97|13564.97|13685.44|13565.44|13681.5|13561.5|10
1645642020000|2022-02-23 18:47:00|13685.38|13565.38|13689.36|13569.36|13689.36|13569.36|13685.38|13565.38|10
1645642030000|2022-02-23 18:47:10|13689.2|13569.2|13691.15|13571.15|13691.49|13571.49|13688.43|13568.43|10
1645642040000|2022-02-23 18:47:20|13691.2|13571.2|13689.77|13569.77|13691.3|13571.3|13689.77|13569.77|10
1645642050000|2022-02-23 18:47:30|13689.3|13569.3|13690.09|13570.09|13690.09|13570.09|13688.53|13568.53|9
1645642060000|2022-02-23 18:47:40|13690.31|13570.31|13690.72|13570.72|13690.91|13570.91|13689.76|13569.76|10
1645642070000|2022-02-23 18:47:50|13690.66|13570.66|13691.39|13571.39|13691.39|13571.39|13690.66|13570.66|10
1645642080000|2022-02-23 18:48:00|13691.57|13571.57|13690.74|13570.74|13692.67|13572.67|13690.74|13570.74|10
1645642090000|2022-02-23 18:48:10|13690.17|13570.17|13686.09|13566.09|13690.17|13570.17|13686.09|13566.09|10
1645642100000|2022-02-23 18:48:20|13685.88|13565.88|13684.9|13564.9|13685.99|13565.99|13684.9|13564.9|10
1645642110000|2022-02-23 18:48:30|13685.49|13565.49|13682.64|13562.64|13685.63|13565.63|13682.64|13562.64|10
1645642120000|2022-02-23 18:48:40|13682.26|13562.26|13677.68|13557.68|13682.26|13562.26|13677.68|13557.68|10
1645642130000|2022-02-23 18:48:50|13677.27|13557.27|13672.62|13552.62|13677.27|13557.27|13672.51|13552.51|10
1645642140000|2022-02-23 18:49:00|13672.56|13552.56|13674.45|13554.45|13674.88|13554.88|13672.27|13552.27|10
1645642150000|2022-02-23 18:49:10|13674.74|13554.74|13674.92|13554.92|13674.98|13554.98|13674.11|13554.11|10
1645642160000|2022-02-23 18:49:20|13674.83|13554.83|13678.94|13558.94|13678.94|13558.94|13674.83|13554.83|10
1645642170000|2022-02-23 18:49:30|13679.16|13559.16|13679.96|13559.96|13679.96|13559.96|13679|13559|10
1645642180000|2022-02-23 18:49:40|13680.43|13560.43|13680.76|13560.76|13680.77|13560.77|13680.41|13560.41|10
1645642190000|2022-02-23 18:49:50|13681.2|13561.2|13680.37|13560.37|13681.43|13561.43|13680.37|13560.37|10
1645642200000|2022-02-23 18:50:00|13680.28|13560.28|13678.59|13558.59|13680.33|13560.33|13678.13|13558.13|9
1645642210000|2022-02-23 18:50:10|13678.71|13558.71|13675.13|13555.13|13678.71|13558.71|13675.13|13555.13|10
1645642220000|2022-02-23 18:50:20|13674.74|13554.74|13674.4|13554.4|13674.74|13554.74|13673.72|13553.72|10
1645642230000|2022-02-23 18:50:30|13674.82|13554.82|13677.54|13557.54|13677.54|13557.54|13674.82|13554.82|9
1645642240000|2022-02-23 18:50:40|13677.76|13557.76|13677.91|13557.91|13678.42|13558.42|13677.66|13557.66|9
1645642250000|2022-02-23 18:50:50|13677.94|13557.94|13675.8|13555.8|13678.16|13558.16|13675.8|13555.8|8
1645642260000|2022-02-23 18:51:00|13675.34|13555.34|13677.02|13557.02|13677.02|13557.02|13673.36|13553.36|10
1645642270000|2022-02-23 18:51:10|13677.46|13557.46|13677.5|13557.5|13678.15|13558.15|13677.46|13557.46|10
1645642280000|2022-02-23 18:51:20|13677.08|13557.08|13674.35|13554.35|13677.08|13557.08|13674.35|13554.35|10
1645642290000|2022-02-23 18:51:30|13673.53|13553.53|13664.67|13544.67|13673.53|13553.53|13664.67|13544.67|10
1645642300000|2022-02-23 18:51:40|13663.74|13543.74|13657.78|13537.78|13663.74|13543.74|13657.58|13537.58|10
1645642310000|2022-02-23 18:51:50|13657.26|13537.26|13651.08|13531.08|13657.26|13537.26|13651.08|13531.08|10
1645642320000|2022-02-23 18:52:00|13650.93|13530.93|13649.09|13529.09|13650.93|13530.93|13649.09|13529.09|10
1645642330000|2022-02-23 18:52:10|13649.08|13529.08|13649|13529|13649.36|13529.36|13648.44|13528.44|9
1645642340000|2022-02-23 18:52:20|13649.13|13529.13|13649.71|13529.71|13649.99|13529.99|13648.93|13528.93|10
1645642350000|2022-02-23 18:52:30|13648.72|13528.72|13644.56|13524.56|13648.72|13528.72|13644.56|13524.56|10
1645642360000|2022-02-23 18:52:40|13644.76|13524.76|13641.22|13521.22|13644.76|13524.76|13641.22|13521.22|10
1645642370000|2022-02-23 18:52:50|13641.02|13521.02|13637.76|13517.76|13641.04|13521.04|13637.76|13517.76|10
1645642380000|2022-02-23 18:53:00|13637.74|13517.74|13634.98|13514.98|13637.75|13517.75|13634.98|13514.98|10
1645642390000|2022-02-23 18:53:10|13634.68|13514.68|13631.02|13511.02|13634.68|13514.68|13631.02|13511.02|10
1645642400000|2022-02-23 18:53:20|13630.73|13510.73|13621.65|13501.65|13630.73|13510.73|13621.65|13501.65|10
1645642410000|2022-02-23 18:53:30|13621.48|13501.48|13617.19|13497.19|13621.48|13501.48|13617.19|13497.19|10
1645642420000|2022-02-23 18:53:40|13616.57|13496.57|13616.85|13496.85|13617.52|13497.52|13616.19|13496.19|10
1645642430000|2022-02-23 18:53:50|13617.04|13497.04|13619.41|13499.41|13619.41|13499.41|13617.04|13497.04|10
1645642440000|2022-02-23 18:54:00|13619.84|13499.84|13620.13|13500.13|13620.88|13500.88|13619.84|13499.84|10
1645642450000|2022-02-23 18:54:10|13619.67|13499.67|13618.7|13498.7|13619.94|13499.94|13618.1|13498.1|10
1645642460000|2022-02-23 18:54:20|13618.58|13498.58|13618.77|13498.77|13619.09|13499.09|13618.43|13498.43|10
1645642470000|2022-02-23 18:54:30|13618.63|13498.63|13616.16|13496.16|13618.75|13498.75|13616.16|13496.16|8
1645642480000|2022-02-23 18:54:40|13615.44|13495.44|13614.65|13494.65|13615.44|13495.44|13614.65|13494.65|9
1645642490000|2022-02-23 18:54:50|13615.07|13495.07|13617.97|13497.97|13617.97|13497.97|13615.07|13495.07|10
1645642500000|2022-02-23 18:55:00|13618.08|13498.08|13617.46|13497.46|13618.08|13498.08|13617.41|13497.41|10
1645642510000|2022-02-23 18:55:10|13617.78|13497.78|13618.83|13498.83|13618.83|13498.83|13616.88|13496.88|10
1645642520000|2022-02-23 18:55:20|13618.82|13498.82|13621.93|13501.93|13621.93|13501.93|13618.82|13498.82|9
1645642530000|2022-02-23 18:55:30|13622.17|13502.17|13623.41|13503.41|13623.41|13503.41|13622.17|13502.17|10
1645642540000|2022-02-23 18:55:40|13623.83|13503.83|13621.83|13501.83|13623.85|13503.85|13621.83|13501.83|10
1645642550000|2022-02-23 18:55:50|13621.68|13501.68|13618.8|13498.8|13621.73|13501.73|13618.63|13498.63|10
1645642560000|2022-02-23 18:56:00|13618.72|13498.72|13620.69|13500.69|13620.69|13500.69|13618.38|13498.38|10
1645642570000|2022-02-23 18:56:10|13620.85|13500.85|13621.13|13501.13|13621.6|13501.6|13620.85|13500.85|10
1645642580000|2022-02-23 18:56:20|13620.85|13500.85|13620.04|13500.04|13620.85|13500.85|13620|13500|10
1645642590000|2022-02-23 18:56:30|13619.94|13499.94|13621.79|13501.79|13621.9|13501.9|13619.72|13499.72|9
1645642600000|2022-02-23 18:56:40|13622.47|13502.47|13623.15|13503.15|13623.71|13503.71|13622.47|13502.47|9
1645642610000|2022-02-23 18:56:50|13622.97|13502.97|13622.15|13502.15|13622.97|13502.97|13622.15|13502.15|10
1645642620000|2022-02-23 18:57:00|13622.68|13502.68|13623.55|13503.55|13623.55|13503.55|13622.68|13502.68|10
1645642630000|2022-02-23 18:57:10|13623.22|13503.22|13624.48|13504.48|13624.63|13504.63|13623.15|13503.15|10
1645642640000|2022-02-23 18:57:20|13624.56|13504.56|13626.72|13506.72|13626.79|13506.79|13624.56|13504.56|10
1645642650000|2022-02-23 18:57:30|13626.95|13506.95|13628.44|13508.44|13628.61|13508.61|13626.95|13506.95|10
1645642660000|2022-02-23 18:57:40|13628.45|13508.45|13628.01|13508.01|13628.45|13508.45|13627.49|13507.49|10
1645642670000|2022-02-23 18:57:50|13627.85|13507.85|13629.88|13509.88|13629.88|13509.88|13627.68|13507.68|9
1645642680000|2022-02-23 18:58:00|13629.9|13509.9|13629.75|13509.75|13629.98|13509.98|13629.63|13509.63|10
1645642690000|2022-02-23 18:58:10|13629.48|13509.48|13627.33|13507.33|13629.48|13509.48|13627.33|13507.33|10
1645642700000|2022-02-23 18:58:20|13628.13|13508.13|13628.03|13508.03|13628.27|13508.27|13627.73|13507.73|10
1645642710000|2022-02-23 18:58:30|13627.92|13507.92|13627.31|13507.31|13628.35|13508.35|13627.27|13507.27|9
1645642720000|2022-02-23 18:58:40|13626.74|13506.74|13625.66|13505.66|13626.8|13506.8|13625.09|13505.09|10
1645642730000|2022-02-23 18:58:50|13625.69|13505.69|13626.48|13506.48|13626.74|13506.74|13625.69|13505.69|10
1645642740000|2022-02-23 18:59:00|13626.22|13506.22|13625.51|13505.51|13626.71|13506.71|13625.38|13505.38|10
1645642750000|2022-02-23 18:59:10|13624.71|13504.71|13622.13|13502.13|13624.71|13504.71|13622.13|13502.13|10
1645642760000|2022-02-23 18:59:20|13622.31|13502.31|13620.42|13500.42|13622.51|13502.51|13620.42|13500.42|10
1645642770000|2022-02-23 18:59:30|13620.06|13500.06|13619.93|13499.93|13620.06|13500.06|13619.61|13499.61|10
1645642780000|2022-02-23 18:59:40|13619.94|13499.94|13619.69|13499.69|13619.99|13499.99|13619.12|13499.12|10
1645642790000|2022-02-23 18:59:50|13619.58|13499.58|13622.29|13502.29|13622.29|13502.29|13619.58|13499.58|9
1645642800000|2022-02-23 19:00:00|13622.09|13502.09|13620.38|13500.38|13622.94|13502.94|13620.38|13500.38|9
1645642810000|2022-02-23 19:00:10|13619.67|13499.67|13617.21|13497.21|13619.8|13499.8|13616.42|13496.42|10
1645642820000|2022-02-23 19:00:20|13617.08|13497.08|13618.61|13498.61|13618.61|13498.61|13617.08|13497.08|10
1645642830000|2022-02-23 19:00:30|13619.12|13499.12|13621.49|13501.49|13621.74|13501.74|13619.12|13499.12|10
1645642840000|2022-02-23 19:00:40|13621.8|13501.8|13627.35|13507.35|13627.35|13507.35|13621.8|13501.8|10
1645642850000|2022-02-23 19:00:50|13627.42|13507.42|13628.83|13508.83|13628.83|13508.83|13626.9|13506.9|10
1645642860000|2022-02-23 19:01:00|13628.99|13508.99|13634.01|13514.01|13634.01|13514.01|13628.99|13508.99|10
1645642870000|2022-02-23 19:01:10|13634|13514|13637.06|13517.06|13637.23|13517.23|13634|13514|10
1645642880000|2022-02-23 19:01:20|13637.23|13517.23|13638.4|13518.4|13638.4|13518.4|13636.81|13516.81|10
1645642890000|2022-02-23 19:01:30|13638.89|13518.89|13640.23|13520.23|13640.23|13520.23|13638.89|13518.89|10
1645642900000|2022-02-23 19:01:40|13640.67|13520.67|13644.72|13524.72|13644.72|13524.72|13640.67|13520.67|10
1645642910000|2022-02-23 19:01:50|13644.36|13524.36|13644.31|13524.31|13644.48|13524.48|13643.81|13523.81|10
1645642920000|2022-02-23 19:02:00|13644.08|13524.08|13640.15|13520.15|13644.08|13524.08|13640.15|13520.15|10
1645642930000|2022-02-23 19:02:10|13639.84|13519.84|13635.7|13515.7|13640.04|13520.04|13635.7|13515.7|8
1645642940000|2022-02-23 19:02:20|13634.8|13514.8|13631.22|13511.22|13634.8|13514.8|13631.22|13511.22|10
1645642950000|2022-02-23 19:02:30|13630.81|13510.81|13627.02|13507.02|13630.81|13510.81|13626.57|13506.57|10
1645642960000|2022-02-23 19:02:40|13627.08|13507.08|13621.83|13501.83|13627.16|13507.16|13621.83|13501.83|10
1645642970000|2022-02-23 19:02:50|13620.49|13500.49|13612.97|13492.97|13620.74|13500.74|13612.81|13492.81|10
1645642980000|2022-02-23 19:03:00|13612.61|13492.61|13605.48|13485.48|13612.76|13492.76|13605.48|13485.48|10
1645642990000|2022-02-23 19:03:10|13603.83|13483.83|13598.73|13478.73|13603.83|13483.83|13598.67|13478.67|10
1645643000000|2022-02-23 19:03:20|13598.49|13478.49|13589.97|13469.97|13598.49|13478.49|13589.97|13469.97|10
1645643010000|2022-02-23 19:03:30|13589.89|13469.89|13582.45|13462.45|13589.89|13469.89|13582.45|13462.45|10
1645643020000|2022-02-23 19:03:40|13581.62|13461.62|13578.84|13458.84|13581.62|13461.62|13578.84|13458.84|10
1645643030000|2022-02-23 19:03:50|13578.64|13458.64|13580.01|13460.01|13580.01|13460.01|13578.64|13458.64|9
1645643040000|2022-02-23 19:04:00|13580.39|13460.39|13586.41|13466.41|13586.41|13466.41|13580.39|13460.39|10
1645643050000|2022-02-23 19:04:10|13586.47|13466.47|13590.77|13470.77|13590.77|13470.77|13586.47|13466.47|10
1645643060000|2022-02-23 19:04:20|13590.71|13470.71|13595.46|13475.46|13595.46|13475.46|13590.71|13470.71|10
1645643070000|2022-02-23 19:04:30|13595.57|13475.57|13594.82|13474.82|13595.73|13475.73|13594.8|13474.8|10
1645643080000|2022-02-23 19:04:40|13596.27|13476.27|13596.7|13476.7|13596.7|13476.7|13595.67|13475.67|10
1645643090000|2022-02-23 19:04:50|13597.19|13477.19|13599.06|13479.06|13599.18|13479.18|13597.19|13477.19|10
1645643100000|2022-02-23 19:05:00|13599.34|13479.34|13604.48|13484.48|13604.48|13484.48|13599.34|13479.34|10
1645643110000|2022-02-23 19:05:10|13602.2|13482.2|13604.48|13484.48|13604.67|13484.67|13602|13482|10
1645643120000|2022-02-23 19:05:20|13604.85|13484.85|13604.83|13484.83|13605.4|13485.4|13604.83|13484.83|10
1645643130000|2022-02-23 19:05:30|13604.97|13484.97|13607.04|13487.04|13607.09|13487.09|13604.67|13484.67|9
1645643140000|2022-02-23 19:05:40|13607.93|13487.93|13608.72|13488.72|13608.79|13488.79|13607.65|13487.65|8
1645643150000|2022-02-23 19:05:50|13609.06|13489.06|13608.93|13488.93|13609.21|13489.21|13608.55|13488.55|10
1645643160000|2022-02-23 19:06:00|13608.73|13488.73|13609.96|13489.96|13609.96|13489.96|13608.53|13488.53|10
1645643170000|2022-02-23 19:06:10|13610.37|13490.37|13616.46|13496.46|13616.46|13496.46|13610.37|13490.37|10
1645643180000|2022-02-23 19:06:20|13617.26|13497.26|13622.06|13502.06|13622.17|13502.17|13617.26|13497.26|10
1645643190000|2022-02-23 19:06:30|13623.56|13503.56|13629.39|13509.39|13629.39|13509.39|13623.56|13503.56|10
1645643200000|2022-02-23 19:06:40|13629.43|13509.43|13631.42|13511.42|13631.42|13511.42|13629.38|13509.38|10
1645643210000|2022-02-23 19:06:50|13631.25|13511.25|13634.52|13514.52|13634.52|13514.52|13629.92|13509.92|10
1645643220000|2022-02-23 19:07:00|13634.39|13514.39|13634.32|13514.32|13635.01|13515.01|13633.82|13513.82|10
1645643230000|2022-02-23 19:07:10|13635.29|13515.29|13637.44|13517.44|13637.44|13517.44|13635.29|13515.29|10
1645643240000|2022-02-23 19:07:20|13638.38|13518.38|13647.47|13527.47|13647.6|13527.6|13638.38|13518.38|10
1645643250000|2022-02-23 19:07:30|13647.68|13527.68|13653.27|13533.27|13653.27|13533.27|13647.68|13527.68|9
1645643260000|2022-02-23 19:07:40|13653.55|13533.55|13653.64|13533.64|13654.16|13534.16|13653.55|13533.55|10
1645643270000|2022-02-23 19:07:50|13653.52|13533.52|13652.95|13532.95|13653.52|13533.52|13652.95|13532.95|10
1645643280000|2022-02-23 19:08:00|13653.09|13533.09|13651.2|13531.2|13653.37|13533.37|13651.2|13531.2|9
1645643290000|2022-02-23 19:08:10|13651.28|13531.28|13649.49|13529.49|13652.23|13532.23|13649.49|13529.49|10
1645643300000|2022-02-23 19:08:20|13649.35|13529.35|13647.3|13527.3|13649.35|13529.35|13647.3|13527.3|10
1645643310000|2022-02-23 19:08:30|13647.59|13527.59|13649.43|13529.43|13649.43|13529.43|13647.24|13527.24|10
1645643320000|2022-02-23 19:08:40|13649.85|13529.85|13650.5|13530.5|13650.5|13530.5|13649.2|13529.2|10
1645643330000|2022-02-23 19:08:50|13650.34|13530.34|13648.25|13528.25|13650.34|13530.34|13648.25|13528.25|10
1645643340000|2022-02-23 19:09:00|13648.45|13528.45|13647.54|13527.54|13648.45|13528.45|13647.54|13527.54|9
1645643350000|2022-02-23 19:09:10|13647.6|13527.6|13647.07|13527.07|13647.85|13527.85|13646.33|13526.33|10
1645643360000|2022-02-23 19:09:20|13646.77|13526.77|13647.16|13527.16|13647.31|13527.31|13646.49|13526.49|10
1645643370000|2022-02-23 19:09:30|13647.3|13527.3|13646.22|13526.22|13647.3|13527.3|13646.22|13526.22|10
1645643380000|2022-02-23 19:09:40|13646.72|13526.72|13647.64|13527.64|13648.09|13528.09|13646.72|13526.72|10
1645643390000|2022-02-23 19:09:50|13647.59|13527.59|13649.29|13529.29|13649.93|13529.93|13647.59|13527.59|10
1645643400000|2022-02-23 19:10:00|13649.33|13529.33|13651.64|13531.64|13651.64|13531.64|13649.12|13529.12|10
1645643410000|2022-02-23 19:10:10|13651.35|13531.35|13655.96|13535.96|13655.96|13535.96|13650.42|13530.42|10
1645643420000|2022-02-23 19:10:20|13656.84|13536.84|13663.4|13543.4|13663.4|13543.4|13656.84|13536.84|10
1645643430000|2022-02-23 19:10:30|13663.61|13543.61|13663.76|13543.76|13663.76|13543.76|13662.42|13542.42|10
1645643440000|2022-02-23 19:10:40|13663.68|13543.68|13665.24|13545.24|13665.55|13545.55|13663.68|13543.68|10
1645643450000|2022-02-23 19:10:50|13665.33|13545.33|13666.03|13546.03|13666.13|13546.13|13665.16|13545.16|9
1645643460000|2022-02-23 19:11:00|13665.92|13545.92|13665.5|13545.5|13666.38|13546.38|13665.5|13545.5|10
1645643470000|2022-02-23 19:11:10|13665.21|13545.21|13661.43|13541.43|13665.21|13545.21|13661.43|13541.43|10
1645643480000|2022-02-23 19:11:20|13661.13|13541.13|13657.54|13537.54|13661.13|13541.13|13657.54|13537.54|10
1645643490000|2022-02-23 19:11:30|13657.56|13537.56|13654.91|13534.91|13657.82|13537.82|13654.91|13534.91|9
1645643500000|2022-02-23 19:11:40|13654.97|13534.97|13653.58|13533.58|13654.97|13534.97|13653.03|13533.03|10
1645643510000|2022-02-23 19:11:50|13653.52|13533.52|13651.03|13531.03|13653.52|13533.52|13651.03|13531.03|10
1645643520000|2022-02-23 19:12:00|13651.2|13531.2|13651.28|13531.28|13651.28|13531.28|13650.74|13530.74|10
1645643530000|2022-02-23 19:12:10|13651.15|13531.15|13650.64|13530.64|13651.75|13531.75|13650.56|13530.56|10
1645643540000|2022-02-23 19:12:20|13650.84|13530.84|13650.38|13530.38|13652.06|13532.06|13650.38|13530.38|10
1645643550000|2022-02-23 19:12:30|13650.58|13530.58|13649.49|13529.49|13650.64|13530.64|13649.49|13529.49|10
1645643560000|2022-02-23 19:12:40|13648.74|13528.74|13652.15|13532.15|13652.15|13532.15|13648.74|13528.74|8
1645643570000|2022-02-23 19:12:50|13651.85|13531.85|13651.94|13531.94|13652.28|13532.28|13651.76|13531.76|10
1645643580000|2022-02-23 19:13:00|13652.3|13532.3|13651.98|13531.98|13652.64|13532.64|13651.77|13531.77|10
1645643590000|2022-02-23 19:13:10|13652.41|13532.41|13654.29|13534.29|13654.4|13534.4|13652.41|13532.41|9
1645643600000|2022-02-23 19:13:20|13654.45|13534.45|13656.06|13536.06|13656.31|13536.31|13654.45|13534.45|10
1645643610000|2022-02-23 19:13:30|13655.88|13535.88|13654.85|13534.85|13656.13|13536.13|13654.85|13534.85|10
1645643620000|2022-02-23 19:13:40|13654.65|13534.65|13654.66|13534.66|13654.83|13534.83|13654.12|13534.12|10
1645643630000|2022-02-23 19:13:50|13654.63|13534.63|13655.53|13535.53|13655.63|13535.63|13654.62|13534.62|9
1645643640000|2022-02-23 19:14:00|13655.61|13535.61|13655.57|13535.57|13655.67|13535.67|13654.79|13534.79|9
1645643650000|2022-02-23 19:14:10|13655.42|13535.42|13655.06|13535.06|13655.85|13535.85|13654.81|13534.81|8
1645643660000|2022-02-23 19:14:20|13655.42|13535.42|13658.37|13538.37|13658.37|13538.37|13654.99|13534.99|10
1645643670000|2022-02-23 19:14:30|13658.65|13538.65|13659.97|13539.97|13661.31|13541.31|13658.65|13538.65|10
1645643680000|2022-02-23 19:14:40|13660.77|13540.77|13659.05|13539.05|13660.77|13540.77|13659.05|13539.05|10
1645643690000|2022-02-23 19:14:50|13658.67|13538.67|13655.82|13535.82|13658.93|13538.93|13655.82|13535.82|10
1645643700000|2022-02-23 19:15:00|13655.41|13535.41|13654.82|13534.82|13655.41|13535.41|13654.41|13534.41|10
1645643710000|2022-02-23 19:15:10|13655.09|13535.09|13655.74|13535.74|13656.51|13536.51|13655.09|13535.09|10
1645643720000|2022-02-23 19:15:20|13655.73|13535.73|13655.88|13535.88|13655.88|13535.88|13654.88|13534.88|10
1645643730000|2022-02-23 19:15:30|13655.67|13535.67|13656.58|13536.58|13656.58|13536.58|13655.39|13535.39|10
1645643740000|2022-02-23 19:15:40|13657|13537|13657.82|13537.82|13658|13538|13656.94|13536.94|9
1645643750000|2022-02-23 19:15:50|13657.12|13537.12|13657.31|13537.31|13657.31|13537.31|13656.47|13536.47|10
1645643760000|2022-02-23 19:16:00|13657.36|13537.36|13653.7|13533.7|13657.36|13537.36|13653.7|13533.7|10
1645643770000|2022-02-23 19:16:10|13653.9|13533.9|13648.1|13528.1|13653.9|13533.9|13648.1|13528.1|10
1645643780000|2022-02-23 19:16:20|13648.33|13528.33|13640.63|13520.63|13648.61|13528.61|13640.63|13520.63|10
1645643790000|2022-02-23 19:16:30|13640.43|13520.43|13635.8|13515.8|13640.43|13520.43|13635.8|13515.8|10
1645643800000|2022-02-23 19:16:40|13635.31|13515.31|13630.64|13510.64|13635.31|13515.31|13630.55|13510.55|9
1645643810000|2022-02-23 19:16:50|13630.37|13510.37|13629.94|13509.94|13630.74|13510.74|13629.47|13509.47|10
1645643820000|2022-02-23 19:17:00|13630.11|13510.11|13632.75|13512.75|13632.75|13512.75|13630.11|13510.11|10
1645643830000|2022-02-23 19:17:10|13633.11|13513.11|13633.29|13513.29|13634.37|13514.37|13633.11|13513.11|10
1645643840000|2022-02-23 19:17:20|13633.24|13513.24|13634.83|13514.83|13634.83|13514.83|13633.24|13513.24|8
1645643850000|2022-02-23 19:17:30|13634.97|13514.97|13637.34|13517.34|13637.34|13517.34|13634.97|13514.97|10
1645643860000|2022-02-23 19:17:40|13637.66|13517.66|13638.14|13518.14|13638.55|13518.55|13637.66|13517.66|10
1645643870000|2022-02-23 19:17:50|13637.7|13517.7|13641.25|13521.25|13641.25|13521.25|13637.7|13517.7|10
1645643880000|2022-02-23 19:18:00|13641.4|13521.4|13643.52|13523.52|13643.7|13523.7|13640.96|13520.96|10
1645643890000|2022-02-23 19:18:10|13644.38|13524.38|13647.03|13527.03|13647.07|13527.07|13643.86|13523.86|10
1645643900000|2022-02-23 19:18:20|13647.14|13527.14|13656.47|13536.47|13656.47|13536.47|13647.14|13527.14|10
1645643910000|2022-02-23 19:18:30|13656.53|13536.53|13657.28|13537.28|13659.13|13539.13|13656.53|13536.53|10
1645643920000|2022-02-23 19:18:40|13656.36|13536.36|13649.56|13529.56|13656.36|13536.36|13649.56|13529.56|10
1645643930000|2022-02-23 19:18:50|13649.4|13529.4|13645.5|13525.5|13649.4|13529.4|13644.76|13524.76|9
1645643940000|2022-02-23 19:19:00|13645.59|13525.59|13646.06|13526.06|13646.06|13526.06|13644.66|13524.66|10
1645643950000|2022-02-23 19:19:10|13645.63|13525.63|13645.66|13525.66|13646.21|13526.21|13645.37|13525.37|10
1645643960000|2022-02-23 19:19:20|13646.85|13526.85|13647.22|13527.22|13647.72|13527.72|13646.44|13526.44|10
1645643970000|2022-02-23 19:19:30|13646.54|13526.54|13646.37|13526.37|13646.65|13526.65|13645.96|13525.96|9
1645643980000|2022-02-23 19:19:40|13646.91|13526.91|13645.91|13525.91|13647.27|13527.27|13645.66|13525.66|10
1645643990000|2022-02-23 19:19:50|13645.48|13525.48|13644.23|13524.23|13645.86|13525.86|13644.23|13524.23|10
1645644000000|2022-02-23 19:20:00|13644.24|13524.24|13641.57|13521.57|13644.25|13524.25|13641.02|13521.02|10
1645644010000|2022-02-23 19:20:10|13641.99|13521.99|13641.34|13521.34|13642.23|13522.23|13641.34|13521.34|10
1645644020000|2022-02-23 19:20:20|13641.47|13521.47|13641.8|13521.8|13641.82|13521.82|13641.03|13521.03|10
1645644030000|2022-02-23 19:20:30|13641.75|13521.75|13645.46|13525.46|13645.46|13525.46|13640.3|13520.3|10
1645644040000|2022-02-23 19:20:40|13645.13|13525.13|13644.69|13524.69|13645.4|13525.4|13644.59|13524.59|8
1645644050000|2022-02-23 19:20:50|13644.52|13524.52|13644.33|13524.33|13644.52|13524.52|13643.4|13523.4|10
1645644060000|2022-02-23 19:21:00|13644.48|13524.48|13645.76|13525.76|13645.76|13525.76|13644.33|13524.33|10
1645644070000|2022-02-23 19:21:10|13645.82|13525.82|13644.9|13524.9|13645.94|13525.94|13644.9|13524.9|9
1645644080000|2022-02-23 19:21:20|13644.4|13524.4|13644.73|13524.73|13644.94|13524.94|13644.15|13524.15|10
1645644090000|2022-02-23 19:21:30|13644.88|13524.88|13645.61|13525.61|13646.18|13526.18|13644.59|13524.59|10
1645644100000|2022-02-23 19:21:40|13645.83|13525.83|13649.11|13529.11|13649.11|13529.11|13645.19|13525.19|10
1645644110000|2022-02-23 19:21:50|13648.84|13528.84|13650.84|13530.84|13651.37|13531.37|13648.49|13528.49|10
1645644120000|2022-02-23 19:22:00|13650.87|13530.87|13651.76|13531.76|13651.76|13531.76|13650.25|13530.25|9
1645644130000|2022-02-23 19:22:10|13651.58|13531.58|13651.25|13531.25|13651.79|13531.79|13651.25|13531.25|8
1645644140000|2022-02-23 19:22:20|13650.77|13530.77|13648.63|13528.63|13650.79|13530.79|13648.63|13528.63|10
1645644150000|2022-02-23 19:22:30|13649.04|13529.04|13647.43|13527.43|13649.04|13529.04|13647.43|13527.43|9
1645644160000|2022-02-23 19:22:40|13646.94|13526.94|13642.94|13522.94|13647.13|13527.13|13642.94|13522.94|10
1645644170000|2022-02-23 19:22:50|13642.44|13522.44|13638.47|13518.47|13642.44|13522.44|13638.47|13518.47|10
1645644180000|2022-02-23 19:23:00|13638.35|13518.35|13636.27|13516.27|13638.35|13518.35|13636.27|13516.27|10
1645644190000|2022-02-23 19:23:10|13634.9|13514.9|13630.45|13510.45|13634.9|13514.9|13630.45|13510.45|10
1645644200000|2022-02-23 19:23:20|13629.53|13509.53|13623.63|13503.63|13629.53|13509.53|13623.63|13503.63|10
1645644210000|2022-02-23 19:23:30|13622.24|13502.24|13619.37|13499.37|13622.24|13502.24|13619.37|13499.37|10
1645644220000|2022-02-23 19:23:40|13618.57|13498.57|13616.47|13496.47|13618.81|13498.81|13616.47|13496.47|10
1645644230000|2022-02-23 19:23:50|13616.55|13496.55|13616.1|13496.1|13616.85|13496.85|13615.28|13495.28|10
1645644240000|2022-02-23 19:24:00|13616.27|13496.27|13612.63|13492.63|13616.27|13496.27|13612.62|13492.62|10
1645644250000|2022-02-23 19:24:10|13612.53|13492.53|13610.22|13490.22|13612.53|13492.53|13610.05|13490.05|10
1645644260000|2022-02-23 19:24:20|13610.47|13490.47|13610.21|13490.21|13610.47|13490.47|13609.97|13489.97|10
1645644270000|2022-02-23 19:24:30|13609.6|13489.6|13601.6|13481.6|13609.6|13489.6|13601.6|13481.6|10
1645644280000|2022-02-23 19:24:40|13601.67|13481.67|13599.01|13479.01|13601.67|13481.67|13598.47|13478.47|10
1645644290000|2022-02-23 19:24:50|13598.84|13478.84|13598.15|13478.15|13598.84|13478.84|13597.46|13477.46|10
1645644300000|2022-02-23 19:25:00|13598.51|13478.51|13598.39|13478.39|13598.58|13478.58|13597.65|13477.65|10
1645644310000|2022-02-23 19:25:10|13598.52|13478.52|13597.4|13477.4|13599.14|13479.14|13597.1|13477.1|10
1645644320000|2022-02-23 19:25:20|13596.83|13476.83|13596.43|13476.43|13597.18|13477.18|13596.33|13476.33|9
1645644330000|2022-02-23 19:25:30|13596.53|13476.53|13596.13|13476.13|13596.9|13476.9|13595.76|13475.76|10
1645644340000|2022-02-23 19:25:40|13596.15|13476.15|13596.18|13476.18|13596.53|13476.53|13595.85|13475.85|10
1645644350000|2022-02-23 19:25:50|13596.11|13476.11|13596.62|13476.62|13596.62|13476.62|13596.11|13476.11|9
1645644360000|2022-02-23 19:26:00|13596.64|13476.64|13592.73|13472.73|13596.7|13476.7|13592.65|13472.65|10
1645644370000|2022-02-23 19:26:10|13592.79|13472.79|13589.79|13469.79|13592.8|13472.8|13589.79|13469.79|10
1645644380000|2022-02-23 19:26:20|13589.39|13469.39|13591.11|13471.11|13591.19|13471.19|13589.39|13469.39|10
1645644390000|2022-02-23 19:26:30|13591.15|13471.15|13589.01|13469.01|13592.16|13472.16|13588.69|13468.69|10
1645644400000|2022-02-23 19:26:40|13589.03|13469.03|13589.83|13469.83|13589.83|13469.83|13588.81|13468.81|10
1645644410000|2022-02-23 19:26:50|13589.76|13469.76|13592.16|13472.16|13592.16|13472.16|13589.45|13469.45|10
1645644420000|2022-02-23 19:27:00|13592.58|13472.58|13594.33|13474.33|13594.33|13474.33|13592.56|13472.56|10
1645644430000|2022-02-23 19:27:10|13594.49|13474.49|13594.05|13474.05|13594.99|13474.99|13594.05|13474.05|10
1645644440000|2022-02-23 19:27:20|13593.87|13473.87|13593.88|13473.88|13594.03|13474.03|13593.63|13473.63|9
1645644450000|2022-02-23 19:27:30|13594.1|13474.1|13595.27|13475.27|13595.27|13475.27|13593.83|13473.83|10
1645644460000|2022-02-23 19:27:40|13595.49|13475.49|13595.38|13475.38|13595.7|13475.7|13595.02|13475.02|10
1645644470000|2022-02-23 19:27:50|13595.32|13475.32|13595.45|13475.45|13595.7|13475.7|13595.25|13475.25|10
1645644480000|2022-02-23 19:28:00|13595.51|13475.51|13595.57|13475.57|13596.25|13476.25|13595.51|13475.51|9
1645644490000|2022-02-23 19:28:10|13595.63|13475.63|13597.72|13477.72|13598.07|13478.07|13595.63|13475.63|10
1645644500000|2022-02-23 19:28:20|13597.97|13477.97|13597.19|13477.19|13597.97|13477.97|13597.19|13477.19|9
1645644510000|2022-02-23 19:28:30|13597.46|13477.46|13598.68|13478.68|13598.68|13478.68|13597.26|13477.26|10
1645644520000|2022-02-23 19:28:40|13598.22|13478.22|13596.97|13476.97|13598.22|13478.22|13596.88|13476.88|10
1645644530000|2022-02-23 19:28:50|13596.98|13476.98|13595.89|13475.89|13596.98|13476.98|13595.89|13475.89|9
1645644540000|2022-02-23 19:29:00|13596.21|13476.21|13595.64|13475.64|13596.21|13476.21|13595.34|13475.34|10
1645644550000|2022-02-23 19:29:10|13595.63|13475.63|13595.61|13475.61|13595.89|13475.89|13595.06|13475.06|10
1645644560000|2022-02-23 19:29:20|13595.58|13475.58|13596.2|13476.2|13596.38|13476.38|13595.58|13475.58|10
1645644570000|2022-02-23 19:29:30|13596.31|13476.31|13595.23|13475.23|13596.91|13476.91|13595.23|13475.23|9
1645644580000|2022-02-23 19:29:40|13595.08|13475.08|13591.14|13471.14|13595.1|13475.1|13591.14|13471.14|10
1645644590000|2022-02-23 19:29:50|13591.25|13471.25|13588.66|13468.66|13591.25|13471.25|13588.66|13468.66|9
1645644600000|2022-02-23 19:30:00|13587.17|13467.17|13588.72|13468.72|13588.72|13468.72|13586.79|13466.79|10
1645644610000|2022-02-23 19:30:10|13589.08|13469.08|13591.61|13471.61|13591.61|13471.61|13589.06|13469.06|10
1645644620000|2022-02-23 19:30:20|13592.6|13472.6|13596.17|13476.17|13596.45|13476.45|13592.6|13472.6|10
1645644630000|2022-02-23 19:30:30|13596.57|13476.57|13598.8|13478.8|13598.8|13478.8|13596.57|13476.57|10
1645644640000|2022-02-23 19:30:40|13598.77|13478.77|13599.81|13479.81|13600.78|13480.78|13598.77|13478.77|10
1645644650000|2022-02-23 19:30:50|13599.65|13479.65|13598.75|13478.75|13600.06|13480.06|13598.75|13478.75|10
1645644660000|2022-02-23 19:31:00|13598.77|13478.77|13598.04|13478.04|13598.81|13478.81|13597.46|13477.46|9
1645644670000|2022-02-23 19:31:10|13598.11|13478.11|13596.83|13476.83|13598.12|13478.12|13596.78|13476.78|10
1645644680000|2022-02-23 19:31:20|13595.96|13475.96|13590.95|13470.95|13595.96|13475.96|13590.95|13470.95|10
1645644690000|2022-02-23 19:31:30|13591.04|13471.04|13586.96|13466.96|13591.04|13471.04|13586.93|13466.93|10
1645644700000|2022-02-23 19:31:40|13586.37|13466.37|13582.28|13462.28|13586.37|13466.37|13582.28|13462.28|10
1645644710000|2022-02-23 19:31:50|13582.15|13462.15|13574.36|13454.36|13582.15|13462.15|13574.36|13454.36|10
1645644720000|2022-02-23 19:32:00|13574.33|13454.33|13573.22|13453.22|13574.33|13454.33|13572.72|13452.72|10
1645644730000|2022-02-23 19:32:10|13572.54|13452.54|13572.1|13452.1|13572.54|13452.54|13572.1|13452.1|9
1645644740000|2022-02-23 19:32:20|13571.78|13451.78|13569.96|13449.96|13571.78|13451.78|13569.61|13449.61|10
1645644750000|2022-02-23 19:32:30|13569.73|13449.73|13570.26|13450.26|13570.26|13450.26|13569.41|13449.41|10
1645644760000|2022-02-23 19:32:40|13569.87|13449.87|13568.37|13448.37|13570.29|13450.29|13568.37|13448.37|10
1645644770000|2022-02-23 19:32:50|13568.25|13448.25|13566.7|13446.7|13568.4|13448.4|13566.19|13446.19|10
1645644780000|2022-02-23 19:33:00|13566.2|13446.2|13564.46|13444.46|13566.52|13446.52|13564.46|13444.46|10
1645644790000|2022-02-23 19:33:10|13564.22|13444.22|13564.7|13444.7|13564.7|13444.7|13563.49|13443.49|10
1645644800000|2022-02-23 19:33:20|13565.53|13445.53|13566.39|13446.39|13566.7|13446.7|13565.53|13445.53|9
1645644810000|2022-02-23 19:33:30|13565.85|13445.85|13569.77|13449.77|13569.8|13449.8|13565.77|13445.77|10
1645644820000|2022-02-23 19:33:40|13569.82|13449.82|13563.99|13443.99|13569.82|13449.82|13563.99|13443.99|10
1645644830000|2022-02-23 19:33:50|13562.23|13442.23|13558.84|13438.84|13562.23|13442.23|13558.84|13438.84|10
1645644840000|2022-02-23 19:34:00|13558.93|13438.93|13559.99|13439.99|13559.99|13439.99|13557.71|13437.71|10
1645644850000|2022-02-23 19:34:10|13560.35|13440.35|13560.52|13440.52|13560.84|13440.84|13560.17|13440.17|10
1645644860000|2022-02-23 19:34:20|13560.38|13440.38|13556.03|13436.03|13560.38|13440.38|13556.03|13436.03|10
1645644870000|2022-02-23 19:34:30|13555.64|13435.64|13548.08|13428.08|13555.65|13435.65|13548.08|13428.08|10
1645644880000|2022-02-23 19:34:40|13547.71|13427.71|13547.3|13427.3|13547.71|13427.71|13547.07|13427.07|9
1645644890000|2022-02-23 19:34:50|13546.75|13426.75|13547.81|13427.81|13548.26|13428.26|13546.75|13426.75|10
1645644900000|2022-02-23 19:35:00|13548.13|13428.13|13551.53|13431.53|13551.53|13431.53|13548.13|13428.13|10
1645644910000|2022-02-23 19:35:10|13551.58|13431.58|13551.96|13431.96|13552.19|13432.19|13550.54|13430.54|10
1645644920000|2022-02-23 19:35:20|13552.84|13432.84|13555.83|13435.83|13555.83|13435.83|13552.84|13432.84|10
1645644930000|2022-02-23 19:35:30|13555.95|13435.95|13556.44|13436.44|13557.51|13437.51|13555.95|13435.95|10
1645644940000|2022-02-23 19:35:40|13556.92|13436.92|13557.08|13437.08|13557.45|13437.45|13556.92|13436.92|10
1645644950000|2022-02-23 19:35:50|13557.33|13437.33|13557.3|13437.3|13557.33|13437.33|13556.87|13436.87|9
1645644960000|2022-02-23 19:36:00|13557.51|13437.51|13561.83|13441.83|13561.83|13441.83|13557.51|13437.51|10
1645644970000|2022-02-23 19:36:10|13561.69|13441.69|13560.51|13440.51|13561.69|13441.69|13560.51|13440.51|9
1645644980000|2022-02-23 19:36:20|13561.04|13441.04|13562.3|13442.3|13562.3|13442.3|13560.91|13440.91|10
1645644990000|2022-02-23 19:36:30|13562.57|13442.57|13560.63|13440.63|13562.57|13442.57|13560.63|13440.63|10
1645645000000|2022-02-23 19:36:40|13560.39|13440.39|13560.71|13440.71|13560.73|13440.73|13560.27|13440.27|8
1645645010000|2022-02-23 19:36:50|13561.65|13441.65|13562.52|13442.52|13563.06|13443.06|13561.46|13441.46|10
1645645020000|2022-02-23 19:37:00|13562.39|13442.39|13563.14|13443.14|13563.14|13443.14|13562.09|13442.09|10
1645645030000|2022-02-23 19:37:10|13562.35|13442.35|13562.73|13442.73|13562.73|13442.73|13561.52|13441.52|10
1645645040000|2022-02-23 19:37:20|13563.51|13443.51|13563.7|13443.7|13564.02|13444.02|13562.78|13442.78|10
1645645050000|2022-02-23 19:37:30|13563.99|13443.99|13565.76|13445.76|13565.76|13445.76|13563.7|13443.7|10
1645645060000|2022-02-23 19:37:40|13566.93|13446.93|13567.13|13447.13|13567.26|13447.26|13566.51|13446.51|10
1645645070000|2022-02-23 19:37:50|13566.45|13446.45|13566.15|13446.15|13566.45|13446.45|13565.74|13445.74|10
1645645080000|2022-02-23 19:38:00|13566.06|13446.06|13565.25|13445.25|13566.06|13446.06|13565.12|13445.12|10
1645645090000|2022-02-23 19:38:10|13565.72|13445.72|13564.84|13444.84|13565.72|13445.72|13564.71|13444.71|10
1645645100000|2022-02-23 19:38:20|13564.74|13444.74|13564.23|13444.23|13565.39|13445.39|13563.79|13443.79|10
1645645110000|2022-02-23 19:38:30|13563.57|13443.57|13565.53|13445.53|13565.53|13445.53|13563.44|13443.44|10
1645645120000|2022-02-23 19:38:40|13565.76|13445.76|13568.39|13448.39|13568.39|13448.39|13565.76|13445.76|9
1645645130000|2022-02-23 19:38:50|13568.37|13448.37|13570.31|13450.31|13570.34|13450.34|13567.85|13447.85|10
1645645140000|2022-02-23 19:39:00|13570.28|13450.28|13573|13453|13573.03|13453.03|13570.28|13450.28|10
1645645150000|2022-02-23 19:39:10|13572.65|13452.65|13573.16|13453.16|13573.16|13453.16|13572.65|13452.65|10
1645645160000|2022-02-23 19:39:20|13573.06|13453.06|13572.48|13452.48|13573.4|13453.4|13572.48|13452.48|10
1645645170000|2022-02-23 19:39:30|13572.15|13452.15|13572.01|13452.01|13572.17|13452.17|13571.6|13451.6|10
1645645180000|2022-02-23 19:39:40|13572.79|13452.79|13572.91|13452.91|13573.74|13453.74|13572.79|13452.79|10
1645645190000|2022-02-23 19:39:50|13572.88|13452.88|13569.81|13449.81|13572.88|13452.88|13569.81|13449.81|10
1645645200000|2022-02-23 19:40:00|13569.88|13449.88|13567.44|13447.44|13569.88|13449.88|13567.44|13447.44|10
1645645210000|2022-02-23 19:40:10|13567.22|13447.22|13564.42|13444.42|13567.25|13447.25|13564.3|13444.3|10
1645645220000|2022-02-23 19:40:20|13563.6|13443.6|13561.98|13441.98|13563.6|13443.6|13561.98|13441.98|10
1645645230000|2022-02-23 19:40:30|13561.29|13441.29|13551.7|13431.7|13561.29|13441.29|13551.7|13431.7|10
1645645240000|2022-02-23 19:40:40|13551.3|13431.3|13546.78|13426.78|13551.3|13431.3|13546.78|13426.78|10
1645645250000|2022-02-23 19:40:50|13546.93|13426.93|13544.24|13424.24|13546.93|13426.93|13543.4|13423.4|10
1645645260000|2022-02-23 19:41:00|13544.13|13424.13|13534.48|13414.48|13544.13|13424.13|13534.48|13414.48|10
1645645270000|2022-02-23 19:41:10|13532.97|13412.97|13530.84|13410.84|13534.17|13414.17|13530.84|13410.84|10
1645645280000|2022-02-23 19:41:20|13529.15|13409.15|13523.1|13403.1|13529.15|13409.15|13520.17|13400.17|10
1645645290000|2022-02-23 19:41:30|13522.53|13402.53|13517.9|13397.9|13522.53|13402.53|13517.9|13397.9|10
1645645300000|2022-02-23 19:41:40|13518.11|13398.11|13516.56|13396.56|13518.11|13398.11|13515.92|13395.92|10
1645645310000|2022-02-23 19:41:50|13516.7|13396.7|13513.22|13393.22|13516.82|13396.82|13513.22|13393.22|10
1645645320000|2022-02-23 19:42:00|13513.4|13393.4|13513.19|13393.19|13513.55|13393.55|13512.27|13392.27|10
1645645330000|2022-02-23 19:42:10|13513.06|13393.06|13507.48|13387.48|13513.06|13393.06|13507.48|13387.48|10
1645645340000|2022-02-23 19:42:20|13506.08|13386.08|13502.47|13382.47|13506.43|13386.43|13502.47|13382.47|10
1645645350000|2022-02-23 19:42:30|13500.6|13380.6|13493.17|13373.17|13500.6|13380.6|13492.67|13372.67|10
1645645360000|2022-02-23 19:42:40|13491.47|13371.47|13488.98|13368.98|13491.62|13371.62|13488.98|13368.98|10
1645645370000|2022-02-23 19:42:50|13489.58|13369.58|13483.32|13363.32|13489.58|13369.58|13483.32|13363.32|10
1645645380000|2022-02-23 19:43:00|13482.87|13362.87|13480.41|13360.41|13482.87|13362.87|13478.64|13358.64|10
1645645390000|2022-02-23 19:43:10|13480.51|13360.51|13478.87|13358.87|13480.67|13360.67|13478.84|13358.84|10
1645645400000|2022-02-23 19:43:20|13478.45|13358.45|13473.58|13353.58|13478.45|13358.45|13473.58|13353.58|10
1645645410000|2022-02-23 19:43:30|13471.83|13351.83|13467.21|13347.21|13471.83|13351.83|13467.21|13347.21|10
1645645420000|2022-02-23 19:43:40|13468.45|13348.45|13468.94|13348.94|13469.92|13349.92|13468.45|13348.45|10
1645645430000|2022-02-23 19:43:50|13469.5|13349.5|13471.75|13351.75|13471.89|13351.89|13469.5|13349.5|10
1645645440000|2022-02-23 19:44:00|13471.93|13351.93|13472.04|13352.04|13473.74|13353.74|13471.61|13351.61|10
1645645450000|2022-02-23 19:44:10|13471.33|13351.33|13467.82|13347.82|13471.33|13351.33|13467.82|13347.82|10
1645645460000|2022-02-23 19:44:20|13468|13348|13464.34|13344.34|13468|13348|13464.34|13344.34|10
1645645470000|2022-02-23 19:44:30|13464.32|13344.32|13463.35|13343.35|13464.54|13344.54|13463.32|13343.32|10
1645645480000|2022-02-23 19:44:40|13463.38|13343.38|13464.35|13344.35|13464.35|13344.35|13463.15|13343.15|8
1645645490000|2022-02-23 19:44:50|13464.4|13344.4|13465.21|13345.21|13465.66|13345.66|13464.4|13344.4|10
1645645500000|2022-02-23 19:45:00|13465.08|13345.08|13463.32|13343.32|13465.12|13345.12|13462.76|13342.76|10
1645645510000|2022-02-23 19:45:10|13464.13|13344.13|13468.19|13348.19|13468.19|13348.19|13464.13|13344.13|10
1645645520000|2022-02-23 19:45:20|13468.69|13348.69|13475.38|13355.38|13475.38|13355.38|13468.69|13348.69|10
1645645530000|2022-02-23 19:45:30|13475.78|13355.78|13484.95|13364.95|13484.95|13364.95|13475.78|13355.78|10
1645645540000|2022-02-23 19:45:40|13486.51|13366.51|13488.74|13368.74|13489.07|13369.07|13486.51|13366.51|10
1645645550000|2022-02-23 19:45:50|13488.76|13368.76|13493.44|13373.44|13493.98|13373.98|13488.76|13368.76|10
1645645560000|2022-02-23 19:46:00|13493.63|13373.63|13498.28|13378.28|13500.23|13380.23|13493.63|13373.63|10
1645645570000|2022-02-23 19:46:10|13498.49|13378.49|13497.76|13377.76|13498.97|13378.97|13497.76|13377.76|10
1645645580000|2022-02-23 19:46:20|13497.79|13377.79|13497.01|13377.01|13498.06|13378.06|13497.01|13377.01|10
1645645590000|2022-02-23 19:46:30|13496.97|13376.97|13497.39|13377.39|13498.32|13378.32|13496.4|13376.4|10
1645645600000|2022-02-23 19:46:40|13497.36|13377.36|13499.92|13379.92|13499.92|13379.92|13497.36|13377.36|10
1645645610000|2022-02-23 19:46:50|13500.75|13380.75|13501.63|13381.63|13502.25|13382.25|13500.75|13380.75|10
1645645620000|2022-02-23 19:47:00|13501.53|13381.53|13502.11|13382.11|13502.86|13382.86|13501.34|13381.34|10
1645645630000|2022-02-23 19:47:10|13502.06|13382.06|13498.7|13378.7|13502.26|13382.26|13498.65|13378.65|10
1645645640000|2022-02-23 19:47:20|13498.15|13378.15|13495.63|13375.63|13498.63|13378.63|13495.59|13375.59|10
1645645650000|2022-02-23 19:47:30|13496.05|13376.05|13494.91|13374.91|13496.05|13376.05|13494.91|13374.91|10
1645645660000|2022-02-23 19:47:40|13494.95|13374.95|13496.88|13376.88|13496.88|13376.88|13494.93|13374.93|10
1645645670000|2022-02-23 19:47:50|13497.91|13377.91|13499.98|13379.98|13500.13|13380.13|13497.91|13377.91|10
1645645680000|2022-02-23 19:48:00|13500.5|13380.5|13508.58|13388.58|13508.58|13388.58|13500.5|13380.5|10
1645645690000|2022-02-23 19:48:10|13510.02|13390.02|13512.7|13392.7|13512.7|13392.7|13510.02|13390.02|10
1645645700000|2022-02-23 19:48:20|13512.41|13392.41|13511.68|13391.68|13513.06|13393.06|13510.95|13390.95|9
1645645710000|2022-02-23 19:48:30|13510.81|13390.81|13513.73|13393.73|13513.73|13393.73|13510.66|13390.66|10
1645645720000|2022-02-23 19:48:40|13514.22|13394.22|13514.52|13394.52|13515.02|13395.02|13514.22|13394.22|10
1645645730000|2022-02-23 19:48:50|13514.31|13394.31|13515.24|13395.24|13515.35|13395.35|13514.23|13394.23|9
1645645740000|2022-02-23 19:49:00|13515.38|13395.38|13516.06|13396.06|13516.3|13396.3|13515.38|13395.38|9
1645645750000|2022-02-23 19:49:10|13516.02|13396.02|13514.96|13394.96|13516.02|13396.02|13514.67|13394.67|10
1645645760000|2022-02-23 19:49:20|13514.56|13394.56|13512.91|13392.91|13514.95|13394.95|13512.91|13392.91|10
1645645770000|2022-02-23 19:49:30|13512.42|13392.42|13508.79|13388.79|13512.46|13392.46|13508.79|13388.79|9
1645645780000|2022-02-23 19:49:40|13508.69|13388.69|13504.82|13384.82|13508.69|13388.69|13504.82|13384.82|10
1645645790000|2022-02-23 19:49:50|13505.23|13385.23|13501.99|13381.99|13505.23|13385.23|13501.26|13381.26|10
1645645800000|2022-02-23 19:50:00|13501.84|13381.84|13499.81|13379.81|13501.86|13381.86|13499.81|13379.81|10
1645645810000|2022-02-23 19:50:10|13499.27|13379.27|13499.35|13379.35|13500.19|13380.19|13499.27|13379.27|10
1645645820000|2022-02-23 19:50:20|13499.41|13379.41|13498.77|13378.77|13499.41|13379.41|13498.77|13378.77|10
1645645830000|2022-02-23 19:50:30|13498.27|13378.27|13498.91|13378.91|13498.91|13378.91|13498.25|13378.25|10
1645645840000|2022-02-23 19:50:40|13499.07|13379.07|13500.05|13380.05|13500.64|13380.64|13499.01|13379.01|10
1645645850000|2022-02-23 19:50:50|13500.21|13380.21|13497.13|13377.13|13500.21|13380.21|13497.13|13377.13|10
1645645860000|2022-02-23 19:51:00|13497.31|13377.31|13498.46|13378.46|13498.46|13378.46|13496.42|13376.42|9
1645645870000|2022-02-23 19:51:10|13498.22|13378.22|13498.03|13378.03|13498.85|13378.85|13498.03|13378.03|9
1645645880000|2022-02-23 19:51:20|13497.89|13377.89|13497.39|13377.39|13497.89|13377.89|13497.17|13377.17|10
1645645890000|2022-02-23 19:51:30|13497.24|13377.24|13499.88|13379.88|13499.88|13379.88|13497.24|13377.24|10
1645645900000|2022-02-23 19:51:40|13500.22|13380.22|13499.73|13379.73|13500.58|13380.58|13499.73|13379.73|10
1645645910000|2022-02-23 19:51:50|13499.62|13379.62|13494.85|13374.85|13499.62|13379.62|13494.85|13374.85|10
1645645920000|2022-02-23 19:52:00|13493.81|13373.81|13493.74|13373.74|13494.33|13374.33|13493.72|13373.72|10
1645645930000|2022-02-23 19:52:10|13493.87|13373.87|13494.58|13374.58|13495.18|13375.18|13493.87|13373.87|10
1645645940000|2022-02-23 19:52:20|13494.82|13374.82|13498.1|13378.1|13498.1|13378.1|13494.77|13374.77|10
1645645950000|2022-02-23 19:52:30|13500.26|13380.26|13503.09|13383.09|13503.09|13383.09|13500.26|13380.26|10
1645645960000|2022-02-23 19:52:40|13503.72|13383.72|13504.85|13384.85|13504.85|13384.85|13503.72|13383.72|10
1645645970000|2022-02-23 19:52:50|13504.88|13384.88|13504.39|13384.39|13505.01|13385.01|13504.04|13384.04|10
1645645980000|2022-02-23 19:53:00|13504.37|13384.37|13508.46|13388.46|13508.46|13388.46|13504.37|13384.37|10
1645645990000|2022-02-23 19:53:10|13508.35|13388.35|13509.1|13389.1|13510.07|13390.07|13508.35|13388.35|10
1645646000000|2022-02-23 19:53:20|13509.08|13389.08|13510.1|13390.1|13510.21|13390.21|13509.08|13389.08|10
1645646010000|2022-02-23 19:53:30|13509.66|13389.66|13509.21|13389.21|13509.66|13389.66|13508.85|13388.85|10
1645646020000|2022-02-23 19:53:40|13509.01|13389.01|13508.2|13388.2|13509.14|13389.14|13507.78|13387.78|10
1645646030000|2022-02-23 19:53:50|13507.72|13387.72|13506.38|13386.38|13508.05|13388.05|13506.38|13386.38|10
1645646040000|2022-02-23 19:54:00|13506.37|13386.37|13505.37|13385.37|13506.56|13386.56|13505.31|13385.31|10
1645646050000|2022-02-23 19:54:10|13505.45|13385.45|13505.77|13385.77|13505.77|13385.77|13505.17|13385.17|10
1645646060000|2022-02-23 19:54:20|13505.91|13385.91|13506.99|13386.99|13506.99|13386.99|13505.8|13385.8|8
1645646070000|2022-02-23 19:54:30|13507.47|13387.47|13507.21|13387.21|13507.75|13387.75|13506.81|13386.81|10
1645646080000|2022-02-23 19:54:40|13506.8|13386.8|13506.66|13386.66|13506.89|13386.89|13506.24|13386.24|10
1645646090000|2022-02-23 19:54:50|13506.58|13386.58|13505.97|13385.97|13506.58|13386.58|13505.97|13385.97|10
1645646100000|2022-02-23 19:55:00|13505.59|13385.59|13506.42|13386.42|13506.42|13386.42|13505.58|13385.58|9
1645646110000|2022-02-23 19:55:10|13506.58|13386.58|13507.81|13387.81|13507.81|13387.81|13506.58|13386.58|10
1645646120000|2022-02-23 19:55:20|13507.77|13387.77|13508.25|13388.25|13508.29|13388.29|13507.31|13387.31|10
1645646130000|2022-02-23 19:55:30|13507.54|13387.54|13507.06|13387.06|13507.54|13387.54|13506.75|13386.75|9
1645646140000|2022-02-23 19:55:40|13506.85|13386.85|13501.04|13381.04|13506.85|13386.85|13500.96|13380.96|10
1645646150000|2022-02-23 19:55:50|13501.02|13381.02|13500.16|13380.16|13501.59|13381.59|13500.05|13380.05|10
1645646160000|2022-02-23 19:56:00|13500.2|13380.2|13502.4|13382.4|13502.4|13382.4|13500.2|13380.2|10
1645646170000|2022-02-23 19:56:10|13502.11|13382.11|13501.85|13381.85|13502.97|13382.97|13501.84|13381.84|10
1645646180000|2022-02-23 19:56:20|13502.1|13382.1|13502.38|13382.38|13503.01|13383.01|13501.92|13381.92|10
1645646190000|2022-02-23 19:56:30|13502.43|13382.43|13503.27|13383.27|13503.91|13383.91|13502.3|13382.3|10
1645646200000|2022-02-23 19:56:40|13503.34|13383.34|13503.02|13383.02|13503.5|13383.5|13502.9|13382.9|9
1645646210000|2022-02-23 19:56:50|13503.19|13383.19|13502.9|13382.9|13504.02|13384.02|13502.9|13382.9|9
1645646220000|2022-02-23 19:57:00|13503.11|13383.11|13499.83|13379.83|13503.11|13383.11|13499.78|13379.78|10
1645646230000|2022-02-23 19:57:10|13498.98|13378.98|13497.9|13377.9|13498.98|13378.98|13497.73|13377.73|9
1645646240000|2022-02-23 19:57:20|13497.59|13377.59|13495.03|13375.03|13497.59|13377.59|13494.74|13374.74|10
1645646250000|2022-02-23 19:57:30|13494.73|13374.73|13495.25|13375.25|13495.47|13375.47|13494.68|13374.68|10
1645646260000|2022-02-23 19:57:40|13495.22|13375.22|13496.09|13376.09|13496.44|13376.44|13495.02|13375.02|10
1645646270000|2022-02-23 19:57:50|13496.39|13376.39|13496.02|13376.02|13496.39|13376.39|13495.67|13375.67|10
1645646280000|2022-02-23 19:58:00|13496.81|13376.81|13499.09|13379.09|13499.6|13379.6|13496.81|13376.81|10
1645646290000|2022-02-23 19:58:10|13499.56|13379.56|13502.1|13382.1|13502.1|13382.1|13499.56|13379.56|10
1645646300000|2022-02-23 19:58:20|13502.09|13382.09|13507.79|13387.79|13507.79|13387.79|13502.09|13382.09|10
1645646310000|2022-02-23 19:58:30|13507.84|13387.84|13509.75|13389.75|13509.75|13389.75|13507.84|13387.84|10
1645646320000|2022-02-23 19:58:40|13511.1|13391.1|13513.14|13393.14|13513.14|13393.14|13510.99|13390.99|9
1645646330000|2022-02-23 19:58:50|13513.23|13393.23|13513.73|13393.73|13513.73|13393.73|13512.66|13392.66|8
1645646340000|2022-02-23 19:59:00|13513.49|13393.49|13513.02|13393.02|13514.32|13394.32|13513.02|13393.02|10
1645646350000|2022-02-23 19:59:10|13513.16|13393.16|13513.99|13393.99|13514.58|13394.58|13513.16|13393.16|10
1645646360000|2022-02-23 19:59:20|13514.07|13394.07|13512.87|13392.87|13514.07|13394.07|13512.87|13392.87|10
1645646370000|2022-02-23 19:59:30|13512.34|13392.34|13510.1|13390.1|13512.5|13392.5|13510.07|13390.07|10
1645646380000|2022-02-23 19:59:40|13509.9|13389.9|13506.41|13386.41|13509.9|13389.9|13506.41|13386.41|10
1645646390000|2022-02-23 19:59:50|13505.5|13385.5|13503.71|13383.71|13505.5|13385.5|13503.71|13383.71|10
1645646400000|2022-02-23 20:00:00|13503.48|13383.48|13500.17|13380.17|13503.48|13383.48|13500.17|13380.17|10
1645646410000|2022-02-23 20:00:10|13499.79|13379.79|13498.81|13378.81|13499.87|13379.87|13498.66|13378.66|10
1645646420000|2022-02-23 20:00:20|13498.93|13378.93|13496.3|13376.3|13498.93|13378.93|13496.3|13376.3|10
1645646430000|2022-02-23 20:00:30|13495.7|13375.7|13493.6|13373.6|13496.43|13376.43|13493.6|13373.6|10
1645646440000|2022-02-23 20:00:40|13494.01|13374.01|13492.69|13372.69|13494.01|13374.01|13492.69|13372.69|10
1645646450000|2022-02-23 20:00:50|13492.13|13372.13|13491|13371|13492.18|13372.18|13491|13371|9
1645646460000|2022-02-23 20:01:00|13490.93|13370.93|13486.79|13366.79|13490.93|13370.93|13486.79|13366.79|10
1645646470000|2022-02-23 20:01:10|13486.33|13366.33|13485.29|13365.29|13486.33|13366.33|13485.29|13365.29|10
1645646480000|2022-02-23 20:01:20|13485.2|13365.2|13484.58|13364.58|13485.2|13365.2|13484.58|13364.58|10
1645646490000|2022-02-23 20:01:30|13484.4|13364.4|13483.73|13363.73|13484.4|13364.4|13483.59|13363.59|10
1645646500000|2022-02-23 20:01:40|13483.55|13363.55|13481.52|13361.52|13483.78|13363.78|13481.34|13361.34|10
1645646510000|2022-02-23 20:01:50|13481.38|13361.38|13478.25|13358.25|13481.38|13361.38|13478.09|13358.09|10
1645646520000|2022-02-23 20:02:00|13477.49|13357.49|13477.15|13357.15|13477.57|13357.57|13476.37|13356.37|10
1645646530000|2022-02-23 20:02:10|13477.19|13357.19|13473.2|13353.2|13477.33|13357.33|13473.2|13353.2|10
1645646540000|2022-02-23 20:02:20|13473.19|13353.19|13467.77|13347.77|13473.19|13353.19|13467.77|13347.77|10
1645646550000|2022-02-23 20:02:30|13466.99|13346.99|13461.18|13341.18|13466.99|13346.99|13461.06|13341.06|10
1645646560000|2022-02-23 20:02:40|13460.93|13340.93|13457.83|13337.83|13460.93|13340.93|13457.61|13337.61|10
1645646570000|2022-02-23 20:02:50|13457.56|13337.56|13456.96|13336.96|13457.78|13337.78|13456.91|13336.91|10
1645646580000|2022-02-23 20:03:00|13455.98|13335.98|13457.19|13337.19|13457.19|13337.19|13455.66|13335.66|9
1645646590000|2022-02-23 20:03:10|13455.52|13335.52|13440.07|13320.07|13455.52|13335.52|13440.07|13320.07|10
1645646600000|2022-02-23 20:03:20|13437.35|13317.35|13431.58|13311.58|13437.35|13317.35|13431.03|13311.03|10
1645646610000|2022-02-23 20:03:30|13430.61|13310.61|13431.54|13311.54|13431.54|13311.54|13429.1|13309.1|10
1645646620000|2022-02-23 20:03:40|13431.66|13311.66|13428.72|13308.72|13431.66|13311.66|13428.72|13308.72|9
1645646630000|2022-02-23 20:03:50|13428.14|13308.14|13422.02|13302.02|13428.14|13308.14|13421.27|13301.27|10
1645646640000|2022-02-23 20:04:00|13422.13|13302.13|13421.85|13301.85|13422.13|13302.13|13421.19|13301.19|10
1645646650000|2022-02-23 20:04:10|13420.65|13300.65|13420.41|13300.41|13421.14|13301.14|13419.88|13299.88|10
1645646660000|2022-02-23 20:04:20|13420.44|13300.44|13420.29|13300.29|13420.61|13300.61|13419.86|13299.86|9
1645646670000|2022-02-23 20:04:30|13420.46|13300.46|13417.56|13297.56|13420.46|13300.46|13417.56|13297.56|10
1645646680000|2022-02-23 20:04:40|13417.22|13297.22|13406.7|13286.7|13417.22|13297.22|13406.7|13286.7|10
1645646690000|2022-02-23 20:04:50|13404.43|13284.43|13403.9|13283.9|13404.43|13284.43|13402.53|13282.53|10
1645646700000|2022-02-23 20:05:00|13402.53|13282.53|13408.22|13288.22|13408.72|13288.72|13402.53|13282.53|10
1645646710000|2022-02-23 20:05:10|13409.44|13289.44|13413.65|13293.65|13413.65|13293.65|13409.44|13289.44|10
1645646720000|2022-02-23 20:05:20|13414.53|13294.53|13419.55|13299.55|13419.55|13299.55|13414.53|13294.53|10
1645646730000|2022-02-23 20:05:30|13419.6|13299.6|13428.81|13308.81|13428.81|13308.81|13419.6|13299.6|10
1645646740000|2022-02-23 20:05:40|13430.03|13310.03|13433.85|13313.85|13433.85|13313.85|13430.03|13310.03|8
1645646750000|2022-02-23 20:05:50|13434.11|13314.11|13430.72|13310.72|13434.15|13314.15|13430.16|13310.16|10
1645646760000|2022-02-23 20:06:00|13430.06|13310.06|13427.91|13307.91|13430.06|13310.06|13427.77|13307.77|10
1645646770000|2022-02-23 20:06:10|13427.33|13307.33|13425.82|13305.82|13427.61|13307.61|13425.82|13305.82|10
1645646780000|2022-02-23 20:06:20|13424.88|13304.88|13422.76|13302.76|13424.88|13304.88|13422.76|13302.76|10
1645646790000|2022-02-23 20:06:30|13420.99|13300.99|13416.47|13296.47|13420.99|13300.99|13416.47|13296.47|9
1645646800000|2022-02-23 20:06:40|13415.38|13295.38|13413.32|13293.32|13415.38|13295.38|13413.05|13293.05|10
1645646810000|2022-02-23 20:06:50|13412.31|13292.31|13409.52|13289.52|13412.31|13292.31|13409.52|13289.52|10
1645646820000|2022-02-23 20:07:00|13408.31|13288.31|13405.31|13285.31|13408.31|13288.31|13405.31|13285.31|10
1645646830000|2022-02-23 20:07:10|13405.2|13285.2|13403.92|13283.92|13405.78|13285.78|13403.92|13283.92|10
1645646840000|2022-02-23 20:07:20|13403.47|13283.47|13401.95|13281.95|13403.47|13283.47|13401.68|13281.68|10
1645646850000|2022-02-23 20:07:30|13401.59|13281.59|13399.25|13279.25|13401.75|13281.75|13399.25|13279.25|10
1645646860000|2022-02-23 20:07:40|13398.72|13278.72|13397.03|13277.03|13398.75|13278.75|13397.03|13277.03|10
1645646870000|2022-02-23 20:07:50|13397.18|13277.18|13398.19|13278.19|13398.35|13278.35|13397.18|13277.18|10
1645646880000|2022-02-23 20:08:00|13397.79|13277.79|13395.33|13275.33|13397.84|13277.84|13395.33|13275.33|10
1645646890000|2022-02-23 20:08:10|13395.62|13275.62|13394.09|13274.09|13395.84|13275.84|13393.34|13273.34|10
1645646900000|2022-02-23 20:08:20|13393.57|13273.57|13395.16|13275.16|13395.66|13275.66|13393|13273|10
1645646910000|2022-02-23 20:08:30|13395.01|13275.01|13398|13278|13398|13278|13394.78|13274.78|10
1645646920000|2022-02-23 20:08:40|13398.24|13278.24|13397.82|13277.82|13399.14|13279.14|13397.82|13277.82|10
1645646930000|2022-02-23 20:08:50|13398.43|13278.43|13400.53|13280.53|13400.53|13280.53|13398.43|13278.43|10
1645646940000|2022-02-23 20:09:00|13400.9|13280.9|13405.21|13285.21|13405.35|13285.35|13400.9|13280.9|10
1645646950000|2022-02-23 20:09:10|13405.92|13285.92|13409.83|13289.83|13409.83|13289.83|13405.92|13285.92|10
1645646960000|2022-02-23 20:09:20|13410.12|13290.12|13412.65|13292.65|13412.65|13292.65|13410.12|13290.12|9
1645646970000|2022-02-23 20:09:30|13413.09|13293.09|13416.96|13296.96|13416.96|13296.96|13413.09|13293.09|10
1645646980000|2022-02-23 20:09:40|13417.16|13297.16|13419.85|13299.85|13420.02|13300.02|13417.03|13297.03|10
1645646990000|2022-02-23 20:09:50|13420.28|13300.28|13423.13|13303.13|13423.41|13303.41|13420.28|13300.28|10
1645647000000|2022-02-23 20:10:00|13424.13|13304.13|13426.3|13306.3|13427.21|13307.21|13424.13|13304.13|10
1645647010000|2022-02-23 20:10:10|13427.14|13307.14|13433.88|13313.88|13433.93|13313.93|13427.14|13307.14|10
1645647020000|2022-02-23 20:10:20|13434.56|13314.56|13442.58|13322.58|13442.58|13322.58|13434.56|13314.56|10
1645647030000|2022-02-23 20:10:30|13443.29|13323.29|13446.49|13326.49|13446.49|13326.49|13443.29|13323.29|10
1645647040000|2022-02-23 20:10:40|13447.76|13327.76|13451.66|13331.66|13451.66|13331.66|13447.76|13327.76|10
1645647050000|2022-02-23 20:10:50|13450.46|13330.46|13448.55|13328.55|13450.46|13330.46|13447.56|13327.56|10
1645647060000|2022-02-23 20:11:00|13449.2|13329.2|13449.59|13329.59|13450.33|13330.33|13449.2|13329.2|10
1645647070000|2022-02-23 20:11:10|13449.1|13329.1|13438.93|13318.93|13449.1|13329.1|13438.93|13318.93|10
1645647080000|2022-02-23 20:11:20|13438.95|13318.95|13432.88|13312.88|13438.95|13318.95|13432.82|13312.82|10
1645647090000|2022-02-23 20:11:30|13432.67|13312.67|13428.73|13308.73|13432.67|13312.67|13428.73|13308.73|10
1645647100000|2022-02-23 20:11:40|13428.8|13308.8|13426.91|13306.91|13428.8|13308.8|13426.91|13306.91|10
1645647110000|2022-02-23 20:11:50|13426.82|13306.82|13424.79|13304.79|13426.82|13306.82|13424.33|13304.33|10
1645647120000|2022-02-23 20:12:00|13423.62|13303.62|13419.55|13299.55|13423.62|13303.62|13419.55|13299.55|10
1645647130000|2022-02-23 20:12:10|13419.31|13299.31|13420.29|13300.29|13420.29|13300.29|13418.67|13298.67|10
1645647140000|2022-02-23 20:12:20|13420.46|13300.46|13424.28|13304.28|13424.28|13304.28|13420.46|13300.46|10
1645647150000|2022-02-23 20:12:30|13423.53|13303.53|13421.73|13301.73|13423.6|13303.6|13421.63|13301.63|10
1645647160000|2022-02-23 20:12:40|13421.56|13301.56|13418.16|13298.16|13421.56|13301.56|13418.16|13298.16|10
1645647170000|2022-02-23 20:12:50|13418.29|13298.29|13417.76|13297.76|13418.29|13298.29|13416.95|13296.95|10
1645647180000|2022-02-23 20:13:00|13418.77|13298.77|13417.34|13297.34|13418.98|13298.98|13417.34|13297.34|10
1645647190000|2022-02-23 20:13:10|13416.7|13296.7|13417.39|13297.39|13417.39|13297.39|13416.1|13296.1|10
1645647200000|2022-02-23 20:13:20|13416.69|13296.69|13416.52|13296.52|13417.06|13297.06|13416.22|13296.22|10
1645647210000|2022-02-23 20:13:30|13417.02|13297.02|13421.68|13301.68|13421.68|13301.68|13417.02|13297.02|10
1645647220000|2022-02-23 20:13:40|13421.66|13301.66|13423.99|13303.99|13423.99|13303.99|13421.66|13301.66|10
1645647230000|2022-02-23 20:13:50|13424.32|13304.32|13425.78|13305.78|13425.78|13305.78|13424.32|13304.32|10
1645647240000|2022-02-23 20:14:00|13425.58|13305.58|13427.23|13307.23|13427.38|13307.38|13425.58|13305.58|10
1645647250000|2022-02-23 20:14:10|13427.2|13307.2|13430.57|13310.57|13430.57|13310.57|13427.2|13307.2|10
1645647260000|2022-02-23 20:14:20|13430.24|13310.24|13429.71|13309.71|13430.55|13310.55|13429.46|13309.46|10
1645647270000|2022-02-23 20:14:30|13429.93|13309.93|13431|13311|13431.47|13311.47|13429.93|13309.93|10
1645647280000|2022-02-23 20:14:40|13431.34|13311.34|13433.53|13313.53|13433.56|13313.56|13431.29|13311.29|10
1645647290000|2022-02-23 20:14:50|13433.92|13313.92|13436.18|13316.18|13436.18|13316.18|13433.92|13313.92|9
1645647300000|2022-02-23 20:15:00|13436.11|13316.11|13437.51|13317.51|13437.51|13317.51|13436.11|13316.11|10
1645647310000|2022-02-23 20:15:10|13437.29|13317.29|13439.54|13319.54|13439.54|13319.54|13437.29|13317.29|10
1645647320000|2022-02-23 20:15:20|13439.42|13319.42|13442.29|13322.29|13442.34|13322.34|13439.33|13319.33|10
1645647330000|2022-02-23 20:15:30|13443.62|13323.62|13446.58|13326.58|13446.58|13326.58|13443.47|13323.47|10
1645647340000|2022-02-23 20:15:40|13447.27|13327.27|13448.84|13328.84|13448.84|13328.84|13447.27|13327.27|9
1645647350000|2022-02-23 20:15:50|13448.61|13328.61|13450.33|13330.33|13451.01|13331.01|13448.61|13328.61|9
1645647360000|2022-02-23 20:16:00|13451.1|13331.1|13449.19|13329.19|13451.32|13331.32|13449.18|13329.18|10
1645647370000|2022-02-23 20:16:10|13448.95|13328.95|13444.82|13324.82|13448.95|13328.95|13444.82|13324.82|10
1645647380000|2022-02-23 20:16:20|13444.57|13324.57|13442.14|13322.14|13444.57|13324.57|13442.14|13322.14|10
1645647390000|2022-02-23 20:16:30|13442.03|13322.03|13441.17|13321.17|13442.23|13322.23|13441.17|13321.17|10
1645647400000|2022-02-23 20:16:40|13439.84|13319.84|13438.45|13318.45|13439.84|13319.84|13438.36|13318.36|10
1645647410000|2022-02-23 20:16:50|13437.49|13317.49|13438.38|13318.38|13438.74|13318.74|13437.31|13317.31|10
1645647420000|2022-02-23 20:17:00|13438.54|13318.54|13441.24|13321.24|13441.24|13321.24|13438.32|13318.32|10
1645647430000|2022-02-23 20:17:10|13441.12|13321.12|13443.81|13323.81|13443.81|13323.81|13441.12|13321.12|10
1645647440000|2022-02-23 20:17:20|13443.7|13323.7|13445.89|13325.89|13445.89|13325.89|13443.58|13323.58|9
1645647450000|2022-02-23 20:17:30|13446.15|13326.15|13449.48|13329.48|13449.52|13329.52|13446.15|13326.15|10
1645647460000|2022-02-23 20:17:40|13449.55|13329.55|13449.28|13329.28|13449.55|13329.55|13448.97|13328.97|10
1645647470000|2022-02-23 20:17:50|13449.15|13329.15|13450.64|13330.64|13450.64|13330.64|13449.15|13329.15|9
1645647480000|2022-02-23 20:18:00|13450.79|13330.79|13452.2|13332.2|13452.42|13332.42|13450.79|13330.79|10
1645647490000|2022-02-23 20:18:10|13452.17|13332.17|13448.18|13328.18|13452.17|13332.17|13448.18|13328.18|10
1645647500000|2022-02-23 20:18:20|13448.48|13328.48|13445.15|13325.15|13448.48|13328.48|13445.15|13325.15|10
1645647510000|2022-02-23 20:18:30|13445.22|13325.22|13444.99|13324.99|13446.06|13326.06|13444.93|13324.93|10
1645647520000|2022-02-23 20:18:40|13444.08|13324.08|13443.61|13323.61|13444.18|13324.18|13443.39|13323.39|10
1645647530000|2022-02-23 20:18:50|13443.45|13323.45|13441.44|13321.44|13443.6|13323.6|13441.44|13321.44|10
1645647540000|2022-02-23 20:19:00|13441.77|13321.77|13441.01|13321.01|13441.77|13321.77|13441.01|13321.01|10
1645647550000|2022-02-23 20:19:10|13440.06|13320.06|13438.01|13318.01|13440.06|13320.06|13437.83|13317.83|10
1645647560000|2022-02-23 20:19:20|13437.8|13317.8|13434.16|13314.16|13437.8|13317.8|13434.16|13314.16|10
1645647570000|2022-02-23 20:19:30|13433.61|13313.61|13432.62|13312.62|13433.61|13313.61|13432.62|13312.62|9
1645647580000|2022-02-23 20:19:40|13432.25|13312.25|13431.99|13311.99|13432.81|13312.81|13431.62|13311.62|10
1645647590000|2022-02-23 20:19:50|13431.96|13311.96|13430.54|13310.54|13432.29|13312.29|13430.54|13310.54|9
1645647600000|2022-02-23 20:20:00|13430.34|13310.34|13431.27|13311.27|13431.27|13311.27|13430.07|13310.07|10
1645647610000|2022-02-23 20:20:10|13432.26|13312.26|13433.27|13313.27|13433.27|13313.27|13432.09|13312.09|10
1645647620000|2022-02-23 20:20:20|13433.31|13313.31|13433.67|13313.67|13433.74|13313.74|13433.16|13313.16|10
1645647630000|2022-02-23 20:20:30|13433.46|13313.46|13434.87|13314.87|13434.87|13314.87|13433.46|13313.46|10
1645647640000|2022-02-23 20:20:40|13434.71|13314.71|13435.27|13315.27|13435.49|13315.49|13434.69|13314.69|10
1645647650000|2022-02-23 20:20:50|13435.43|13315.43|13437|13317|13437|13317|13435.13|13315.13|10
1645647660000|2022-02-23 20:21:00|13436.78|13316.78|13435.33|13315.33|13437.62|13317.62|13435.33|13315.33|10
1645647670000|2022-02-23 20:21:10|13434.79|13314.79|13432.64|13312.64|13434.79|13314.79|13432.64|13312.64|10
1645647680000|2022-02-23 20:21:20|13432.73|13312.73|13431.54|13311.54|13433.3|13313.3|13431.54|13311.54|10
1645647690000|2022-02-23 20:21:30|13431.75|13311.75|13431.39|13311.39|13431.75|13311.75|13430.54|13310.54|10
1645647700000|2022-02-23 20:21:40|13431.71|13311.71|13434.08|13314.08|13434.08|13314.08|13431.71|13311.71|10
1645647710000|2022-02-23 20:21:50|13434.33|13314.33|13435.08|13315.08|13435.33|13315.33|13434.33|13314.33|10
1645647720000|2022-02-23 20:22:00|13434.9|13314.9|13439.53|13319.53|13439.53|13319.53|13434.9|13314.9|10
1645647730000|2022-02-23 20:22:10|13439.44|13319.44|13445.09|13325.09|13445.09|13325.09|13439.44|13319.44|10
1645647740000|2022-02-23 20:22:20|13445.28|13325.28|13447.54|13327.54|13447.61|13327.61|13445.28|13325.28|10
1645647750000|2022-02-23 20:22:30|13447.72|13327.72|13450.38|13330.38|13450.38|13330.38|13447.37|13327.37|10
1645647760000|2022-02-23 20:22:40|13450.58|13330.58|13452.04|13332.04|13452.15|13332.15|13450.3|13330.3|10
1645647770000|2022-02-23 20:22:50|13451.7|13331.7|13451.19|13331.19|13452.22|13332.22|13451.19|13331.19|9
1645647780000|2022-02-23 20:23:00|13451.62|13331.62|13450.48|13330.48|13451.62|13331.62|13450.15|13330.15|10
1645647790000|2022-02-23 20:23:10|13450.46|13330.46|13448.69|13328.69|13450.78|13330.78|13448.69|13328.69|10
1645647800000|2022-02-23 20:23:20|13448.17|13328.17|13444.36|13324.36|13448.21|13328.21|13444.36|13324.36|10
1645647810000|2022-02-23 20:23:30|13444.26|13324.26|13445.73|13325.73|13445.73|13325.73|13443.84|13323.84|10
1645647820000|2022-02-23 20:23:40|13446.41|13326.41|13446.25|13326.25|13446.41|13326.41|13445.85|13325.85|9
1645647830000|2022-02-23 20:23:50|13446.29|13326.29|13445.89|13325.89|13446.47|13326.47|13445.77|13325.77|10
1645647840000|2022-02-23 20:24:00|13446.05|13326.05|13446.12|13326.12|13446.17|13326.17|13445.57|13325.57|10
1645647850000|2022-02-23 20:24:10|13445.61|13325.61|13448.47|13328.47|13448.97|13328.97|13445.61|13325.61|10
1645647860000|2022-02-23 20:24:20|13448.72|13328.72|13451.03|13331.03|13451.63|13331.63|13448.72|13328.72|10
1645647870000|2022-02-23 20:24:30|13451.43|13331.43|13451.4|13331.4|13452.04|13332.04|13451.11|13331.11|10
1645647880000|2022-02-23 20:24:40|13450.87|13330.87|13451.41|13331.41|13451.41|13331.41|13450.79|13330.79|9
1645647890000|2022-02-23 20:24:50|13451.47|13331.47|13457.12|13337.12|13457.12|13337.12|13451.47|13331.47|10
1645647900000|2022-02-23 20:25:00|13457.24|13337.24|13461.8|13341.8|13461.8|13341.8|13457.24|13337.24|10
1645647910000|2022-02-23 20:25:10|13462.07|13342.07|13464.69|13344.69|13464.69|13344.69|13462.07|13342.07|10
1645647920000|2022-02-23 20:25:20|13464.81|13344.81|13464.67|13344.67|13465.04|13345.04|13463.87|13343.87|10
1645647930000|2022-02-23 20:25:30|13464.29|13344.29|13463.42|13343.42|13464.29|13344.29|13463.19|13343.19|10
1645647940000|2022-02-23 20:25:40|13463.27|13343.27|13467.45|13347.45|13467.45|13347.45|13462.9|13342.9|10
1645647950000|2022-02-23 20:25:50|13468.68|13348.68|13474.5|13354.5|13474.5|13354.5|13468.68|13348.68|10
1645647960000|2022-02-23 20:26:00|13475.53|13355.53|13484.28|13364.28|13484.28|13364.28|13475.53|13355.53|10
1645647970000|2022-02-23 20:26:10|13485.85|13365.85|13489.53|13369.53|13489.58|13369.58|13485.85|13365.85|10
1645647980000|2022-02-23 20:26:20|13489.64|13369.64|13489.8|13369.8|13491.07|13371.07|13489.64|13369.64|10
1645647990000|2022-02-23 20:26:30|13489.63|13369.63|13492.31|13372.31|13492.31|13372.31|13489.63|13369.63|10
1645648000000|2022-02-23 20:26:40|13494.15|13374.15|13499.4|13379.4|13499.4|13379.4|13494.15|13374.15|10
1645648010000|2022-02-23 20:26:50|13499.43|13379.43|13501.3|13381.3|13501.3|13381.3|13499.43|13379.43|10
1645648020000|2022-02-23 20:27:00|13501.85|13381.85|13507.03|13387.03|13507.03|13387.03|13501.85|13381.85|10
1645648030000|2022-02-23 20:27:10|13507.15|13387.15|13508|13388|13508.46|13388.46|13505.24|13385.24|10
1645648040000|2022-02-23 20:27:20|13507.6|13387.6|13513.82|13393.82|13514.33|13394.33|13507.51|13387.51|10
1645648050000|2022-02-23 20:27:30|13514.46|13394.46|13515.04|13395.04|13515.04|13395.04|13513.92|13393.92|10
1645648060000|2022-02-23 20:27:40|13515.11|13395.11|13515.28|13395.28|13515.43|13395.43|13514.56|13394.56|10
1645648070000|2022-02-23 20:27:50|13515.23|13395.23|13513.31|13393.31|13515.23|13395.23|13513.31|13393.31|10
1645648080000|2022-02-23 20:28:00|13512.43|13392.43|13511|13391|13512.43|13392.43|13510.08|13390.08|10
1645648090000|2022-02-23 20:28:10|13511.08|13391.08|13511.45|13391.45|13511.68|13391.68|13510.83|13390.83|10
1645648100000|2022-02-23 20:28:20|13511.58|13391.58|13511.24|13391.24|13511.58|13391.58|13510.4|13390.4|10
1645648110000|2022-02-23 20:28:30|13510.94|13390.94|13510.58|13390.58|13510.94|13390.94|13509.89|13389.89|9
1645648120000|2022-02-23 20:28:40|13510.81|13390.81|13513.13|13393.13|13513.13|13393.13|13510.81|13390.81|10
1645648130000|2022-02-23 20:28:50|13513.52|13393.52|13516.37|13396.37|13516.37|13396.37|13513.52|13393.52|10
1645648140000|2022-02-23 20:29:00|13516.71|13396.71|13517.1|13397.1|13517.1|13397.1|13516.09|13396.09|8
1645648150000|2022-02-23 20:29:10|13518.09|13398.09|13521.16|13401.16|13521.33|13401.33|13518.09|13398.09|10
1645648160000|2022-02-23 20:29:20|13521.14|13401.14|13520.65|13400.65|13521.7|13401.7|13520.65|13400.65|10
1645648170000|2022-02-23 20:29:30|13521.19|13401.19|13521.65|13401.65|13521.65|13401.65|13520.31|13400.31|10
1645648180000|2022-02-23 20:29:40|13521.75|13401.75|13524.06|13404.06|13524.06|13404.06|13521.75|13401.75|10
1645648190000|2022-02-23 20:29:50|13525.13|13405.13|13526.64|13406.64|13527.5|13407.5|13524.99|13404.99|10
1645648200000|2022-02-23 20:30:00|13526.38|13406.38|13523.28|13403.28|13526.46|13406.46|13522.99|13402.99|10
1645648210000|2022-02-23 20:30:10|13523.33|13403.33|13520.8|13400.8|13523.33|13403.33|13520.73|13400.73|10
1645648220000|2022-02-23 20:30:20|13520.52|13400.52|13517.55|13397.55|13520.52|13400.52|13517.55|13397.55|10
1645648230000|2022-02-23 20:30:30|13517.87|13397.87|13516.94|13396.94|13518.16|13398.16|13516.94|13396.94|10
1645648240000|2022-02-23 20:30:40|13516.93|13396.93|13518.33|13398.33|13518.33|13398.33|13516.93|13396.93|10
1645648250000|2022-02-23 20:30:50|13518.44|13398.44|13525.53|13405.53|13525.53|13405.53|13518.44|13398.44|10
1645648260000|2022-02-23 20:31:00|13525.59|13405.59|13530.32|13410.32|13530.35|13410.35|13525.59|13405.59|10
1645648270000|2022-02-23 20:31:10|13531.55|13411.55|13534.47|13414.47|13534.47|13414.47|13531.33|13411.33|10
1645648280000|2022-02-23 20:31:20|13534.68|13414.68|13537.75|13417.75|13537.75|13417.75|13534.68|13414.68|9
1645648290000|2022-02-23 20:31:30|13537.99|13417.99|13542.82|13422.82|13543.09|13423.09|13537.99|13417.99|10
1645648300000|2022-02-23 20:31:40|13542.47|13422.47|13544.53|13424.53|13544.53|13424.53|13542.47|13422.47|10
1645648310000|2022-02-23 20:31:50|13544.67|13424.67|13542.82|13422.82|13545.12|13425.12|13542.23|13422.23|10
1645648320000|2022-02-23 20:32:00|13542.79|13422.79|13535.13|13415.13|13542.79|13422.79|13535.13|13415.13|10
1645648330000|2022-02-23 20:32:10|13535.46|13415.46|13530.94|13410.94|13535.46|13415.46|13530.94|13410.94|9
1645648340000|2022-02-23 20:32:20|13530.28|13410.28|13525.63|13405.63|13530.28|13410.28|13525.63|13405.63|10
1645648350000|2022-02-23 20:32:30|13525.4|13405.4|13519.93|13399.93|13525.82|13405.82|13519.93|13399.93|10
1645648360000|2022-02-23 20:32:40|13518.98|13398.98|13515.8|13395.8|13518.98|13398.98|13515.8|13395.8|10
1645648370000|2022-02-23 20:32:50|13515.46|13395.46|13511.01|13391.01|13515.46|13395.46|13510.67|13390.67|9
1645648380000|2022-02-23 20:33:00|13511.23|13391.23|13509.22|13389.22|13511.61|13391.61|13509.22|13389.22|10
1645648390000|2022-02-23 20:33:10|13509.31|13389.31|13510.84|13390.84|13510.84|13390.84|13509.02|13389.02|10
1645648400000|2022-02-23 20:33:20|13510.6|13390.6|13511.75|13391.75|13511.75|13391.75|13509.43|13389.43|10
1645648410000|2022-02-23 20:33:30|13510.94|13390.94|13512.66|13392.66|13512.73|13392.73|13510.94|13390.94|10
1645648420000|2022-02-23 20:33:40|13511.28|13391.28|13509.9|13389.9|13511.28|13391.28|13509.9|13389.9|9
1645648430000|2022-02-23 20:33:50|13510.03|13390.03|13503.96|13383.96|13510.07|13390.07|13503.96|13383.96|10
1645648440000|2022-02-23 20:34:00|13503.35|13383.35|13497.94|13377.94|13503.35|13383.35|13497.94|13377.94|10
1645648450000|2022-02-23 20:34:10|13497.92|13377.92|13498.15|13378.15|13498.5|13378.5|13497.92|13377.92|10
1645648460000|2022-02-23 20:34:20|13498.63|13378.63|13499.3|13379.3|13499.75|13379.75|13497.87|13377.87|10
1645648470000|2022-02-23 20:34:30|13499.09|13379.09|13498.66|13378.66|13499.74|13379.74|13498.66|13378.66|10
1645648480000|2022-02-23 20:34:40|13498.51|13378.51|13498.19|13378.19|13498.62|13378.62|13498.18|13378.18|10
1645648490000|2022-02-23 20:34:50|13498.9|13378.9|13499.72|13379.72|13499.8|13379.8|13498.78|13378.78|10
1645648500000|2022-02-23 20:35:00|13500.08|13380.08|13502.33|13382.33|13502.33|13382.33|13500.02|13380.02|10
1645648510000|2022-02-23 20:35:10|13503.3|13383.3|13504.31|13384.31|13504.63|13384.63|13503.28|13383.28|10
1645648520000|2022-02-23 20:35:20|13504.2|13384.2|13505.65|13385.65|13505.79|13385.79|13503.76|13383.76|10
1645648530000|2022-02-23 20:35:30|13505.39|13385.39|13503.9|13383.9|13505.47|13385.47|13503.61|13383.61|10
1645648540000|2022-02-23 20:35:40|13504.23|13384.23|13503.54|13383.54|13504.26|13384.26|13503.36|13383.36|9
1645648550000|2022-02-23 20:35:50|13503.77|13383.77|13502.62|13382.62|13504.16|13384.16|13502.49|13382.49|9
1645648560000|2022-02-23 20:36:00|13502.57|13382.57|13499.34|13379.34|13502.57|13382.57|13499.34|13379.34|9
1645648570000|2022-02-23 20:36:10|13499.42|13379.42|13497.21|13377.21|13499.42|13379.42|13497.08|13377.08|10
1645648580000|2022-02-23 20:36:20|13497.68|13377.68|13495.46|13375.46|13497.68|13377.68|13495.36|13375.36|10
1645648590000|2022-02-23 20:36:30|13495.99|13375.99|13495.61|13375.61|13495.99|13375.99|13495.05|13375.05|10
1645648600000|2022-02-23 20:36:40|13495.13|13375.13|13495.68|13375.68|13495.9|13375.9|13494.85|13374.85|10
1645648610000|2022-02-23 20:36:50|13495.9|13375.9|13502.04|13382.04|13502.04|13382.04|13495.85|13375.85|10
1645648620000|2022-02-23 20:37:00|13503.09|13383.09|13505.62|13385.62|13505.62|13385.62|13503.09|13383.09|10
1645648630000|2022-02-23 20:37:10|13505.51|13385.51|13504.31|13384.31|13505.51|13385.51|13504.07|13384.07|10
1645648640000|2022-02-23 20:37:20|13504.03|13384.03|13504.73|13384.73|13505.01|13385.01|13503.93|13383.93|10
1645648650000|2022-02-23 20:37:30|13503.87|13383.87|13502.13|13382.13|13504.23|13384.23|13502.13|13382.13|10
1645648660000|2022-02-23 20:37:40|13501.37|13381.37|13501.75|13381.75|13501.75|13381.75|13501.29|13381.29|9
1645648670000|2022-02-23 20:37:50|13502.02|13382.02|13501.59|13381.59|13502.02|13382.02|13501.09|13381.09|10
1645648680000|2022-02-23 20:38:00|13501.67|13381.67|13503.63|13383.63|13503.63|13383.63|13501.43|13381.43|9
1645648690000|2022-02-23 20:38:10|13503.9|13383.9|13506.27|13386.27|13506.27|13386.27|13503.9|13383.9|10
1645648700000|2022-02-23 20:38:20|13506.33|13386.33|13512.17|13392.17|13512.59|13392.59|13506.33|13386.33|10
1645648710000|2022-02-23 20:38:30|13512.05|13392.05|13509.98|13389.98|13513.09|13393.09|13509.98|13389.98|10
1645648720000|2022-02-23 20:38:40|13509.94|13389.94|13511.28|13391.28|13511.28|13391.28|13508.14|13388.14|10
1645648730000|2022-02-23 20:38:50|13511.04|13391.04|13509.58|13389.58|13511.04|13391.04|13509.58|13389.58|10
1645648740000|2022-02-23 20:39:00|13509.42|13389.42|13509.15|13389.15|13509.42|13389.42|13508.45|13388.45|9
1645648750000|2022-02-23 20:39:10|13508.9|13388.9|13507.82|13387.82|13508.92|13388.92|13507.76|13387.76|10
1645648760000|2022-02-23 20:39:20|13507.64|13387.64|13506.47|13386.47|13507.88|13387.88|13506.27|13386.27|10
1645648770000|2022-02-23 20:39:30|13506.1|13386.1|13502.19|13382.19|13506.1|13386.1|13502.19|13382.19|10
1645648780000|2022-02-23 20:39:40|13502.04|13382.04|13497.85|13377.85|13502.04|13382.04|13497.85|13377.85|10
1645648790000|2022-02-23 20:39:50|13497.53|13377.53|13487.32|13367.32|13497.53|13377.53|13487.32|13367.32|10
1645648800000|2022-02-23 20:40:00|13487.08|13367.08|13481.21|13361.21|13487.08|13367.08|13481.21|13361.21|10
1645648810000|2022-02-23 20:40:10|13481.12|13361.12|13479.24|13359.24|13481.35|13361.35|13479.24|13359.24|10
1645648820000|2022-02-23 20:40:20|13478.31|13358.31|13479.32|13359.32|13479.32|13359.32|13478.13|13358.13|10
1645648830000|2022-02-23 20:40:30|13478.99|13358.99|13478.67|13358.67|13479.07|13359.07|13478.18|13358.18|10
1645648840000|2022-02-23 20:40:40|13478.75|13358.75|13481.02|13361.02|13481.02|13361.02|13478.75|13358.75|9
1645648850000|2022-02-23 20:40:50|13480.99|13360.99|13484.03|13364.03|13484.03|13364.03|13480.99|13360.99|10
1645648860000|2022-02-23 20:41:00|13483.86|13363.86|13490.92|13370.92|13490.92|13370.92|13483.86|13363.86|10
1645648870000|2022-02-23 20:41:10|13491.27|13371.27|13494.4|13374.4|13494.4|13374.4|13490.99|13370.99|10
1645648880000|2022-02-23 20:41:20|13494.46|13374.46|13498.21|13378.21|13498.21|13378.21|13494.46|13374.46|9
1645648890000|2022-02-23 20:41:30|13498.49|13378.49|13500.82|13380.82|13500.82|13380.82|13498.28|13378.28|10
1645648900000|2022-02-23 20:41:40|13500.33|13380.33|13499.18|13379.18|13500.63|13380.63|13499.09|13379.09|10
1645648910000|2022-02-23 20:41:50|13499.57|13379.57|13497.44|13377.44|13500.09|13380.09|13497.44|13377.44|10
1645648920000|2022-02-23 20:42:00|13497.06|13377.06|13494.09|13374.09|13497.22|13377.22|13494.09|13374.09|10
1645648930000|2022-02-23 20:42:10|13494.07|13374.07|13490.66|13370.66|13494.07|13374.07|13490.66|13370.66|10
1645648940000|2022-02-23 20:42:20|13491.08|13371.08|13490.49|13370.49|13492.04|13372.04|13490.49|13370.49|10
1645648950000|2022-02-23 20:42:30|13490.19|13370.19|13488.39|13368.39|13490.19|13370.19|13487.82|13367.82|10
1645648960000|2022-02-23 20:42:40|13488.38|13368.38|13489.78|13369.78|13490.06|13370.06|13488.33|13368.33|9
1645648970000|2022-02-23 20:42:50|13490.63|13370.63|13497.38|13377.38|13497.69|13377.69|13490.63|13370.63|10
1645648980000|2022-02-23 20:43:00|13497.36|13377.36|13498.78|13378.78|13498.78|13378.78|13497.36|13377.36|10
1645648990000|2022-02-23 20:43:10|13498.45|13378.45|13498.99|13378.99|13499.25|13379.25|13497.81|13377.81|10
1645649000000|2022-02-23 20:43:20|13498.58|13378.58|13501.31|13381.31|13501.83|13381.83|13498.58|13378.58|10
1645649010000|2022-02-23 20:43:30|13501.48|13381.48|13500.98|13380.98|13501.48|13381.48|13500.62|13380.62|10
1645649020000|2022-02-23 20:43:40|13500.82|13380.82|13502.44|13382.44|13502.44|13382.44|13500.53|13380.53|8
1645649030000|2022-02-23 20:43:50|13502.3|13382.3|13502.28|13382.28|13502.75|13382.75|13502.05|13382.05|9
1645649040000|2022-02-23 20:44:00|13502.57|13382.57|13501.47|13381.47|13502.57|13382.57|13501.42|13381.42|10
1645649050000|2022-02-23 20:44:10|13501.18|13381.18|13499.13|13379.13|13501.18|13381.18|13499.13|13379.13|9
1645649060000|2022-02-23 20:44:20|13499.05|13379.05|13498.96|13378.96|13499.05|13379.05|13498.48|13378.48|10
1645649070000|2022-02-23 20:44:30|13498.85|13378.85|13497.21|13377.21|13498.85|13378.85|13497.21|13377.21|10
1645649080000|2022-02-23 20:44:40|13497.06|13377.06|13499.01|13379.01|13499.01|13379.01|13497.06|13377.06|9
1645649090000|2022-02-23 20:44:50|13498.87|13378.87|13499.73|13379.73|13499.73|13379.73|13498.5|13378.5|10
1645649100000|2022-02-23 20:45:00|13499.93|13379.93|13499.15|13379.15|13500.37|13380.37|13499.15|13379.15|9
1645649110000|2022-02-23 20:45:10|13498.72|13378.72|13496.79|13376.79|13498.72|13378.72|13496.79|13376.79|10
1645649120000|2022-02-23 20:45:20|13496.94|13376.94|13493.29|13373.29|13496.94|13376.94|13493.27|13373.27|10
1645649130000|2022-02-23 20:45:30|13493.54|13373.54|13495.35|13375.35|13495.35|13375.35|13493.23|13373.23|10
1645649140000|2022-02-23 20:45:40|13495.66|13375.66|13498.25|13378.25|13498.25|13378.25|13495.66|13375.66|10
1645649150000|2022-02-23 20:45:50|13498.35|13378.35|13501.98|13381.98|13501.98|13381.98|13498.35|13378.35|10
1645649160000|2022-02-23 20:46:00|13502.82|13382.82|13505.06|13385.06|13505.36|13385.36|13502.82|13382.82|10
1645649170000|2022-02-23 20:46:10|13504.69|13384.69|13503.73|13383.73|13504.69|13384.69|13503.33|13383.33|10
1645649180000|2022-02-23 20:46:20|13503.03|13383.03|13503.65|13383.65|13504.38|13384.38|13502.77|13382.77|10
1645649190000|2022-02-23 20:46:30|13502.61|13382.61|13502.85|13382.85|13503.93|13383.93|13500.65|13380.65|10
1645649200000|2022-02-23 20:46:40|13502.6|13382.6|13505.21|13385.21|13505.21|13385.21|13502.6|13382.6|10
1645649210000|2022-02-23 20:46:50|13505.16|13385.16|13508.27|13388.27|13508.27|13388.27|13505.16|13385.16|10
1645649220000|2022-02-23 20:47:00|13508.45|13388.45|13508.24|13388.24|13509.44|13389.44|13508.06|13388.06|10
1645649230000|2022-02-23 20:47:10|13508.12|13388.12|13508.3|13388.3|13509.61|13389.61|13507.87|13387.87|10
1645649240000|2022-02-23 20:47:20|13508.1|13388.1|13507.31|13387.31|13508.1|13388.1|13507.31|13387.31|10
1645649250000|2022-02-23 20:47:30|13507.85|13387.85|13507.68|13387.68|13508.06|13388.06|13506.88|13386.88|10
1645649260000|2022-02-23 20:47:40|13507.4|13387.4|13508.36|13388.36|13508.36|13388.36|13507.4|13387.4|10
1645649270000|2022-02-23 20:47:50|13507.97|13387.97|13507.77|13387.77|13508.23|13388.23|13506.98|13386.98|9
1645649280000|2022-02-23 20:48:00|13507.8|13387.8|13506.73|13386.73|13507.8|13387.8|13506.16|13386.16|10
1645649290000|2022-02-23 20:48:10|13506.99|13386.99|13505.77|13385.77|13506.99|13386.99|13505.53|13385.53|10
1645649300000|2022-02-23 20:48:20|13505.81|13385.81|13503.47|13383.47|13505.81|13385.81|13503.47|13383.47|10
1645649310000|2022-02-23 20:48:30|13503.38|13383.38|13499.2|13379.2|13503.38|13383.38|13499.2|13379.2|10
1645649320000|2022-02-23 20:48:40|13498.91|13378.91|13496.95|13376.95|13498.95|13378.95|13496.85|13376.85|10
1645649330000|2022-02-23 20:48:50|13497.39|13377.39|13495.59|13375.59|13497.39|13377.39|13495.59|13375.59|10
1645649340000|2022-02-23 20:49:00|13495.43|13375.43|13494.86|13374.86|13495.78|13375.78|13494.32|13374.32|10
1645649350000|2022-02-23 20:49:10|13494.79|13374.79|13492.44|13372.44|13494.79|13374.79|13492.44|13372.44|10
1645649360000|2022-02-23 20:49:20|13492.06|13372.06|13490.95|13370.95|13492.06|13372.06|13490.26|13370.26|10
1645649370000|2022-02-23 20:49:30|13491.18|13371.18|13490.36|13370.36|13491.87|13371.87|13490.36|13370.36|10
1645649380000|2022-02-23 20:49:40|13490.34|13370.34|13489.9|13369.9|13491.1|13371.1|13489.9|13369.9|10
1645649390000|2022-02-23 20:49:50|13489.89|13369.89|13489.02|13369.02|13490.03|13370.03|13489.02|13369.02|10
1645649400000|2022-02-23 20:50:00|13488.95|13368.95|13474.92|13354.92|13488.95|13368.95|13474.92|13354.92|10
1645649410000|2022-02-23 20:50:10|13474.16|13354.16|13475.07|13355.07|13475.07|13355.07|13472.82|13352.82|9
1645649420000|2022-02-23 20:50:20|13475.11|13355.11|13477.73|13357.73|13477.73|13357.73|13475.01|13355.01|9
1645649430000|2022-02-23 20:50:30|13478.17|13358.17|13478.14|13358.14|13479.83|13359.83|13478.14|13358.14|10
1645649440000|2022-02-23 20:50:40|13478.02|13358.02|13477.95|13357.95|13478.71|13358.71|13477.68|13357.68|9
1645649450000|2022-02-23 20:50:50|13478.41|13358.41|13479.2|13359.2|13479.2|13359.2|13478.02|13358.02|10
1645649460000|2022-02-23 20:51:00|13478.66|13358.66|13476.04|13356.04|13478.66|13358.66|13475.66|13355.66|10
1645649470000|2022-02-23 20:51:10|13475.3|13355.3|13475.73|13355.73|13475.79|13355.79|13474.78|13354.78|10
1645649480000|2022-02-23 20:51:20|13475.77|13355.77|13477|13357|13477|13357|13475.21|13355.21|10
1645649490000|2022-02-23 20:51:30|13476.67|13356.67|13478.53|13358.53|13478.86|13358.86|13476.67|13356.67|7
1645649500000|2022-02-23 20:51:40|13478.46|13358.46|13480.35|13360.35|13480.35|13360.35|13478.46|13358.46|10
1645649510000|2022-02-23 20:51:50|13480.47|13360.47|13482.13|13362.13|13482.13|13362.13|13480.4|13360.4|10
1645649520000|2022-02-23 20:52:00|13482.57|13362.57|13479.77|13359.77|13482.57|13362.57|13479.68|13359.68|10
1645649530000|2022-02-23 20:52:10|13480.01|13360.01|13491.6|13371.6|13491.63|13371.63|13480.01|13360.01|10
1645649540000|2022-02-23 20:52:20|13492.01|13372.01|13498.94|13378.94|13498.94|13378.94|13492.01|13372.01|10
1645649550000|2022-02-23 20:52:30|13499.4|13379.4|13501.46|13381.46|13501.99|13381.99|13499.4|13379.4|10
1645649560000|2022-02-23 20:52:40|13502.08|13382.08|13500.84|13380.84|13502.08|13382.08|13500.5|13380.5|10
1645649570000|2022-02-23 20:52:50|13501.17|13381.17|13500.88|13380.88|13501.22|13381.22|13500.73|13380.73|10
1645649580000|2022-02-23 20:53:00|13501.32|13381.32|13499.32|13379.32|13501.32|13381.32|13499.32|13379.32|10
1645649590000|2022-02-23 20:53:10|13499.6|13379.6|13499.39|13379.39|13499.99|13379.99|13499.05|13379.05|9
1645649600000|2022-02-23 20:53:20|13499.94|13379.94|13498.59|13378.59|13500.3|13380.3|13498.21|13378.21|9
1645649610000|2022-02-23 20:53:30|13499.04|13379.04|13504.18|13384.18|13504.18|13384.18|13499.04|13379.04|10
1645649620000|2022-02-23 20:53:40|13504.27|13384.27|13504.91|13384.91|13504.91|13384.91|13503.86|13383.86|9
1645649630000|2022-02-23 20:53:50|13504.9|13384.9|13505.51|13385.51|13505.51|13385.51|13504.77|13384.77|10
1645649640000|2022-02-23 20:54:00|13505.88|13385.88|13506.64|13386.64|13507.52|13387.52|13505.88|13385.88|10
1645649650000|2022-02-23 20:54:10|13506.82|13386.82|13509.36|13389.36|13509.36|13389.36|13506.63|13386.63|10
1645649660000|2022-02-23 20:54:20|13509.98|13389.98|13509.81|13389.81|13510.32|13390.32|13509.67|13389.67|10
1645649670000|2022-02-23 20:54:30|13509.88|13389.88|13507.64|13387.64|13509.88|13389.88|13507.64|13387.64|10
1645649680000|2022-02-23 20:54:40|13507.01|13387.01|13504.53|13384.53|13507.01|13387.01|13504.27|13384.27|10
1645649690000|2022-02-23 20:54:50|13504.21|13384.21|13504.05|13384.05|13504.82|13384.82|13503.39|13383.39|9
1645649700000|2022-02-23 20:55:00|13503.46|13383.46|13503.44|13383.44|13503.72|13383.72|13502.52|13382.52|10
1645649710000|2022-02-23 20:55:10|13502.69|13382.69|13502.62|13382.62|13502.74|13382.74|13502.03|13382.03|10
1645649720000|2022-02-23 20:55:20|13503.08|13383.08|13504.75|13384.75|13504.91|13384.91|13503.08|13383.08|10
1645649730000|2022-02-23 20:55:30|13505.07|13385.07|13505.97|13385.97|13506.34|13386.34|13505.07|13385.07|10
1645649740000|2022-02-23 20:55:40|13505.87|13385.87|13504.7|13384.7|13506.32|13386.32|13504.58|13384.58|10
1645649750000|2022-02-23 20:55:50|13504.85|13384.85|13503.56|13383.56|13504.85|13384.85|13503.36|13383.36|10
1645649760000|2022-02-23 20:56:00|13503.89|13383.89|13505.14|13385.14|13505.14|13385.14|13503.75|13383.75|10
1645649770000|2022-02-23 20:56:10|13504.95|13384.95|13504.73|13384.73|13505.97|13385.97|13504.64|13384.64|10
1645649780000|2022-02-23 20:56:20|13504.78|13384.78|13502.93|13382.93|13504.78|13384.78|13502.66|13382.66|10
1645649790000|2022-02-23 20:56:30|13502.99|13382.99|13502.58|13382.58|13503.03|13383.03|13502.39|13382.39|10
1645649800000|2022-02-23 20:56:40|13501.93|13381.93|13500.21|13380.21|13501.93|13381.93|13499.9|13379.9|10
1645649810000|2022-02-23 20:56:50|13500.41|13380.41|13501.36|13381.36|13501.4|13381.4|13500.41|13380.41|10
1645649820000|2022-02-23 20:57:00|13501.35|13381.35|13500.56|13380.56|13501.35|13381.35|13499.81|13379.81|8
1645649830000|2022-02-23 20:57:10|13500.94|13380.94|13502.79|13382.79|13502.79|13382.79|13500.91|13380.91|10
1645649840000|2022-02-23 20:57:20|13502.68|13382.68|13503.31|13383.31|13503.31|13383.31|13502.58|13382.58|10
1645649850000|2022-02-23 20:57:30|13503.87|13383.87|13506.21|13386.21|13506.21|13386.21|13503.87|13383.87|9
1645649860000|2022-02-23 20:57:40|13506.27|13386.27|13506.18|13386.18|13506.53|13386.53|13505.85|13385.85|10
1645649870000|2022-02-23 20:57:50|13505.81|13385.81|13504.48|13384.48|13505.81|13385.81|13504.4|13384.4|8
1645649880000|2022-02-23 20:58:00|13503.07|13383.07|13499.27|13379.27|13503.07|13383.07|13499.27|13379.27|10
1645649890000|2022-02-23 20:58:10|13499.21|13379.21|13495.86|13375.86|13499.5|13379.5|13495.86|13375.86|10
1645649900000|2022-02-23 20:58:20|13495.62|13375.62|13496.55|13376.55|13496.55|13376.55|13495.1|13375.1|10
1645649910000|2022-02-23 20:58:30|13496.49|13376.49|13498.91|13378.91|13498.91|13378.91|13496.09|13376.09|10
1645649920000|2022-02-23 20:58:40|13499.03|13379.03|13500.74|13380.74|13500.74|13380.74|13499.03|13379.03|10
1645649930000|2022-02-23 20:58:50|13500.63|13380.63|13502.63|13382.63|13502.63|13382.63|13500.6|13380.6|10
1645649940000|2022-02-23 20:59:00|13502.92|13382.92|13504.4|13384.4|13504.4|13384.4|13502.5|13382.5|9
1645649950000|2022-02-23 20:59:10|13504.51|13384.51|13504.37|13384.37|13504.96|13384.96|13504.2|13384.2|10
1645649960000|2022-02-23 20:59:20|13504.39|13384.39|13503.53|13383.53|13504.4|13384.4|13503.53|13383.53|9
1645649970000|2022-02-23 20:59:30|13503.5|13383.5|13502.13|13382.13|13503.5|13383.5|13502.11|13382.11|10
1645649980000|2022-02-23 20:59:40|13502.16|13382.16|13502.06|13382.06|13502.58|13382.58|13501.73|13381.73|10
1645649990000|2022-02-23 20:59:50|13501.54|13381.54|13499.59|13379.59|13501.54|13381.54|13499.59|13379.59|10
1645650000000|2022-02-23 21:00:00|13499.54|13379.54|13497.8|13377.8|13499.54|13379.54|13497.06|13377.06|10
1645650010000|2022-02-23 21:00:10|13498.35|13378.35|13501.53|13381.53|13501.61|13381.61|13498.35|13378.35|10
1645650020000|2022-02-23 21:00:20|13501.87|13381.87|13503.32|13383.32|13503.69|13383.69|13501.53|13381.53|10
1645650030000|2022-02-23 21:00:30|13503.28|13383.28|13502.1|13382.1|13503.28|13383.28|13502.1|13382.1|10
1645650040000|2022-02-23 21:00:40|13501.44|13381.44|13500.42|13380.42|13501.75|13381.75|13500.12|13380.12|10
1645650050000|2022-02-23 21:00:50|13499.75|13379.75|13500.1|13380.1|13500.1|13380.1|13499.2|13379.2|9
1645650060000|2022-02-23 21:01:00|13500.03|13380.03|13500.57|13380.57|13500.57|13380.57|13499.59|13379.59|10
1645650070000|2022-02-23 21:01:10|13500.41|13380.41|13500.65|13380.65|13501.24|13381.24|13500.33|13380.33|8
1645650080000|2022-02-23 21:01:20|13500.46|13380.46|13499.62|13379.62|13500.46|13380.46|13499.52|13379.52|10
1645650090000|2022-02-23 21:01:30|13499.43|13379.43|13498.85|13378.85|13499.73|13379.73|13498.71|13378.71|10
1645650100000|2022-02-23 21:01:40|13498.57|13378.57|13498.32|13378.32|13498.63|13378.63|13498.08|13378.08|10
1645650110000|2022-02-23 21:01:50|13498.43|13378.43|13499.62|13379.62|13499.62|13379.62|13498.4|13378.4|10
1645650120000|2022-02-23 21:02:00|13499.3|13379.3|13498.23|13378.23|13499.52|13379.52|13498.18|13378.18|10
1645650130000|2022-02-23 21:02:10|13497.86|13377.86|13497.86|13377.86|13498.55|13378.55|13497.86|13377.86|10
1645650140000|2022-02-23 21:02:20|13497.76|13377.76|13495.26|13375.26|13497.76|13377.76|13495.26|13375.26|9
1645650150000|2022-02-23 21:02:30|13493.84|13373.84|13490.6|13370.6|13493.84|13373.84|13490.56|13370.56|10
1645650160000|2022-02-23 21:02:40|13490.3|13370.3|13490.58|13370.58|13490.83|13370.83|13489.98|13369.98|10
1645650170000|2022-02-23 21:02:50|13491.13|13371.13|13488.7|13368.7|13491.13|13371.13|13488.7|13368.7|10
1645650180000|2022-02-23 21:03:00|13487.97|13367.97|13484.99|13364.99|13488.08|13368.08|13484.99|13364.99|10
1645650190000|2022-02-23 21:03:10|13484.69|13364.69|13480.83|13360.83|13484.69|13364.69|13480.83|13360.83|10
1645650200000|2022-02-23 21:03:20|13480.68|13360.68|13480.96|13360.96|13480.96|13360.96|13480.31|13360.31|10
1645650210000|2022-02-23 21:03:30|13481.1|13361.1|13479.67|13359.67|13481.18|13361.18|13479.67|13359.67|10
1645650220000|2022-02-23 21:03:40|13479.52|13359.52|13476.75|13356.75|13479.52|13359.52|13476.75|13356.75|10
1645650230000|2022-02-23 21:03:50|13476.96|13356.96|13477.55|13357.55|13477.55|13357.55|13476.88|13356.88|10
1645650240000|2022-02-23 21:04:00|13477.12|13357.12|13474.52|13354.52|13477.12|13357.12|13474.44|13354.44|10
1645650250000|2022-02-23 21:04:10|13474.48|13354.48|13470.14|13350.14|13474.84|13354.84|13470.14|13350.14|10
1645650260000|2022-02-23 21:04:20|13469.96|13349.96|13467.46|13347.46|13469.98|13349.98|13467.46|13347.46|10
1645650270000|2022-02-23 21:04:30|13467.56|13347.56|13464.76|13344.76|13467.56|13347.56|13464.32|13344.32|10
1645650280000|2022-02-23 21:04:40|13465.24|13345.24|13467.36|13347.36|13468.12|13348.12|13465.24|13345.24|10
1645650290000|2022-02-23 21:04:50|13467.41|13347.41|13469.59|13349.59|13469.59|13349.59|13467.41|13347.41|10
1645650300000|2022-02-23 21:05:00|13470|13350|13472.62|13352.62|13472.62|13352.62|13469.91|13349.91|10
1645650310000|2022-02-23 21:05:10|13472.76|13352.76|13476.72|13356.72|13476.72|13356.72|13472.76|13352.76|10
1645650320000|2022-02-23 21:05:20|13476.86|13356.86|13478.45|13358.45|13478.69|13358.69|13476.83|13356.83|10
1645650330000|2022-02-23 21:05:30|13478.85|13358.85|13479.12|13359.12|13479.6|13359.6|13478.79|13358.79|10
1645650340000|2022-02-23 21:05:40|13479.15|13359.15|13480.55|13360.55|13480.55|13360.55|13479.15|13359.15|9
1645650350000|2022-02-23 21:05:50|13480.67|13360.67|13482.93|13362.93|13483.06|13363.06|13480.67|13360.67|10
1645650360000|2022-02-23 21:06:00|13482.87|13362.87|13484.63|13364.63|13484.63|13364.63|13482.71|13362.71|9
1645650370000|2022-02-23 21:06:10|13485.06|13365.06|13487.64|13367.64|13488.18|13368.18|13485.06|13365.06|10
1645650380000|2022-02-23 21:06:20|13487.61|13367.61|13488.95|13368.95|13489.08|13369.08|13487.61|13367.61|10
1645650390000|2022-02-23 21:06:30|13488.94|13368.94|13488.74|13368.74|13488.94|13368.94|13488.24|13368.24|8
1645650400000|2022-02-23 21:06:40|13488.53|13368.53|13487.88|13367.88|13488.78|13368.78|13487.88|13367.88|10
1645650410000|2022-02-23 21:06:50|13487.55|13367.55|13490.07|13370.07|13490.07|13370.07|13487.08|13367.08|10
1645650420000|2022-02-23 21:07:00|13490.06|13370.06|13489.43|13369.43|13490.06|13370.06|13489.26|13369.26|10
1645650430000|2022-02-23 21:07:10|13489.3|13369.3|13488.35|13368.35|13489.3|13369.3|13488.01|13368.01|10
1645650440000|2022-02-23 21:07:20|13488.41|13368.41|13488.72|13368.72|13488.85|13368.85|13488.41|13368.41|10
1645650450000|2022-02-23 21:07:30|13488.61|13368.61|13488.71|13368.71|13488.72|13368.72|13488.46|13368.46|10
1645650460000|2022-02-23 21:07:40|13488.58|13368.58|13488.35|13368.35|13488.58|13368.58|13487.74|13367.74|9
1645650470000|2022-02-23 21:07:50|13488.51|13368.51|13491.68|13371.68|13491.68|13371.68|13488.32|13368.32|10
1645650480000|2022-02-23 21:08:00|13492.02|13372.02|13492.82|13372.82|13493.07|13373.07|13492.02|13372.02|10
1645650490000|2022-02-23 21:08:10|13493.3|13373.3|13493.66|13373.66|13493.66|13373.66|13492.61|13372.61|9
1645650500000|2022-02-23 21:08:20|13493.84|13373.84|13493.42|13373.42|13493.84|13373.84|13493.09|13373.09|9
1645650510000|2022-02-23 21:08:30|13493.73|13373.73|13494.05|13374.05|13494.69|13374.69|13493.73|13373.73|10
1645650520000|2022-02-23 21:08:40|13494.39|13374.39|13495|13375|13495|13375|13494.39|13374.39|9
1645650530000|2022-02-23 21:08:50|13495.25|13375.25|13493.73|13373.73|13495.25|13375.25|13493.73|13373.73|10
1645650540000|2022-02-23 21:09:00|13493.61|13373.61|13493.35|13373.35|13493.66|13373.66|13493.22|13373.22|9
1645650550000|2022-02-23 21:09:10|13493.33|13373.33|13494.06|13374.06|13494.06|13374.06|13493.31|13373.31|10
1645650560000|2022-02-23 21:09:20|13494.01|13374.01|13493.96|13373.96|13494.01|13374.01|13493.58|13373.58|10
1645650570000|2022-02-23 21:09:30|13494|13374|13493.84|13373.84|13494.08|13374.08|13493.68|13373.68|10
1645650580000|2022-02-23 21:09:40|13494.04|13374.04|13490.29|13370.29|13494.54|13374.54|13490.29|13370.29|9
1645650590000|2022-02-23 21:09:50|13490.24|13370.24|13486.24|13366.24|13490.24|13370.24|13486.24|13366.24|10
1645650600000|2022-02-23 21:10:00|13485.99|13365.99|13483.57|13363.57|13485.99|13365.99|13483.57|13363.57|10
1645650610000|2022-02-23 21:10:10|13483.54|13363.54|13481.19|13361.19|13483.54|13363.54|13481.19|13361.19|10
1645650620000|2022-02-23 21:10:20|13481.09|13361.09|13481.56|13361.56|13481.99|13361.99|13480.95|13360.95|9
1645650630000|2022-02-23 21:10:30|13481.79|13361.79|13481.44|13361.44|13482.2|13362.2|13481.44|13361.44|8
1645650640000|2022-02-23 21:10:40|13481.69|13361.69|13481.45|13361.45|13481.9|13361.9|13481.38|13361.38|7
1645650650000|2022-02-23 21:10:50|13481.67|13361.67|13480|13360|13481.69|13361.69|13480|13360|10
1645650660000|2022-02-23 21:11:00|13480.15|13360.15|13479.05|13359.05|13480.15|13360.15|13479.05|13359.05|9
1645650670000|2022-02-23 21:11:10|13479.08|13359.08|13480.97|13360.97|13480.97|13360.97|13478.93|13358.93|8
1645650680000|2022-02-23 21:11:20|13481.08|13361.08|13480.78|13360.78|13481.08|13361.08|13480.26|13360.26|8
1645650690000|2022-02-23 21:11:30|13480.51|13360.51|13480.11|13360.11|13480.53|13360.53|13480.11|13360.11|10
1645650700000|2022-02-23 21:11:40|13480.1|13360.1|13480.3|13360.3|13480.44|13360.44|13480.01|13360.01|10
1645650710000|2022-02-23 21:11:50|13480.27|13360.27|13480.48|13360.48|13480.56|13360.56|13480.27|13360.27|9
1645650720000|2022-02-23 21:12:00|13480.74|13360.74|13479.69|13359.69|13480.74|13360.74|13479.69|13359.69|8
1645650730000|2022-02-23 21:12:10|13479.96|13359.96|13479.9|13359.9|13480.46|13360.46|13479.9|13359.9|10
1645650740000|2022-02-23 21:12:20|13479.86|13359.86|13478.66|13358.66|13479.86|13359.86|13478.51|13358.51|10
1645650750000|2022-02-23 21:12:30|13478.94|13358.94|13478.35|13358.35|13478.94|13358.94|13478.26|13358.26|10
1645650760000|2022-02-23 21:12:40|13477.99|13357.99|13477.96|13357.96|13478.36|13358.36|13477.93|13357.93|10
1645650770000|2022-02-23 21:12:50|13477.63|13357.63|13475.56|13355.56|13477.63|13357.63|13475.54|13355.54|10
1645650780000|2022-02-23 21:13:00|13475.3|13355.3|13475.63|13355.63|13475.84|13355.84|13475.11|13355.11|9
1645650790000|2022-02-23 21:13:10|13475.75|13355.75|13483.45|13363.45|13483.45|13363.45|13475.75|13355.75|10
1645650800000|2022-02-23 21:13:20|13483.57|13363.57|13488.3|13368.3|13488.3|13368.3|13483.57|13363.57|10
1645650810000|2022-02-23 21:13:30|13488.97|13368.97|13491.71|13371.71|13491.71|13371.71|13488.97|13368.97|10
1645650820000|2022-02-23 21:13:40|13492.35|13372.35|13492.55|13372.55|13493.36|13373.36|13491.81|13371.81|9
1645650830000|2022-02-23 21:13:50|13492.64|13372.64|13491.42|13371.42|13492.84|13372.84|13491.42|13371.42|10
1645650840000|2022-02-23 21:14:00|13491.27|13371.27|13490.45|13370.45|13491.27|13371.27|13490.07|13370.07|10
1645650850000|2022-02-23 21:14:10|13490.73|13370.73|13491.74|13371.74|13491.74|13371.74|13490.46|13370.46|10
1645650860000|2022-02-23 21:14:20|13491.88|13371.88|13493.8|13373.8|13493.96|13373.96|13491.88|13371.88|10
1645650870000|2022-02-23 21:14:30|13493.92|13373.92|13495.35|13375.35|13495.35|13375.35|13493.05|13373.05|10
1645650880000|2022-02-23 21:14:40|13495.66|13375.66|13497.98|13377.98|13497.98|13377.98|13495.66|13375.66|10
1645650890000|2022-02-23 21:14:50|13497.69|13377.69|13496.41|13376.41|13497.69|13377.69|13496.41|13376.41|10
1645650900000|2022-02-23 21:15:00|13496.34|13376.34|13496.26|13376.26|13497|13377|13496.26|13376.26|10
1645650910000|2022-02-23 21:15:10|13497.63|13377.63|13497.1|13377.1|13497.66|13377.66|13497.05|13377.05|10
1645650920000|2022-02-23 21:15:20|13497.22|13377.22|13498.68|13378.68|13498.68|13378.68|13497.22|13377.22|10
1645650930000|2022-02-23 21:15:30|13498.66|13378.66|13500.5|13380.5|13500.5|13380.5|13498.55|13378.55|10
1645650940000|2022-02-23 21:15:40|13500.99|13380.99|13504.38|13384.38|13504.38|13384.38|13500.99|13380.99|10
1645650950000|2022-02-23 21:15:50|13504.81|13384.81|13509.26|13389.26|13509.26|13389.26|13504.81|13384.81|9
1645650960000|2022-02-23 21:16:00|13510.29|13390.29|13514.32|13394.32|13514.32|13394.32|13510.29|13390.29|10
1645650970000|2022-02-23 21:16:10|13514.8|13394.8|13514.3|13394.3|13515.34|13395.34|13514.09|13394.09|10
1645650980000|2022-02-23 21:16:20|13514.58|13394.58|13514.52|13394.52|13514.58|13394.58|13514.32|13394.32|10
1645650990000|2022-02-23 21:16:30|13514.48|13394.48|13516.21|13396.21|13516.21|13396.21|13514.48|13394.48|10
1645651000000|2022-02-23 21:16:40|13516.25|13396.25|13517.06|13397.06|13517.12|13397.12|13516.19|13396.19|8
1645651010000|2022-02-23 21:16:50|13516.94|13396.94|13517.78|13397.78|13517.92|13397.92|13516.94|13396.94|10
1645651020000|2022-02-23 21:17:00|13517.73|13397.73|13518|13398|13518.22|13398.22|13517.73|13397.73|10
1645651030000|2022-02-23 21:17:10|13519.16|13399.16|13519.56|13399.56|13519.56|13399.56|13518.98|13398.98|10
1645651040000|2022-02-23 21:17:20|13519.55|13399.55|13519.83|13399.83|13519.83|13399.83|13519.27|13399.27|10
1645651050000|2022-02-23 21:17:30|13519.89|13399.89|13519.21|13399.21|13520.34|13400.34|13518.79|13398.79|9
1645651060000|2022-02-23 21:17:40|13518.81|13398.81|13519.2|13399.2|13519.32|13399.32|13518.64|13398.64|9
1645651070000|2022-02-23 21:17:50|13519.35|13399.35|13519.84|13399.84|13519.84|13399.84|13519.11|13399.11|9
1645651080000|2022-02-23 21:18:00|13519.51|13399.51|13523.56|13403.56|13523.56|13403.56|13519.51|13399.51|10
1645651090000|2022-02-23 21:18:10|13523.67|13403.67|13531.4|13411.4|13531.4|13411.4|13523.67|13403.67|10
1645651100000|2022-02-23 21:18:20|13532.7|13412.7|13542.41|13422.41|13542.41|13422.41|13532.7|13412.7|10
1645651110000|2022-02-23 21:18:30|13541.96|13421.96|13545.3|13425.3|13545.3|13425.3|13541.96|13421.96|10
1645651120000|2022-02-23 21:18:40|13544.79|13424.79|13544.14|13424.14|13545.82|13425.82|13544.14|13424.14|10
1645651130000|2022-02-23 21:18:50|13544.21|13424.21|13544.46|13424.46|13544.46|13424.46|13543.63|13423.63|10
1645651140000|2022-02-23 21:19:00|13544.4|13424.4|13542.68|13422.68|13544.4|13424.4|13542.68|13422.68|10
1645651150000|2022-02-23 21:19:10|13542.31|13422.31|13541.67|13421.67|13543.3|13423.3|13541.67|13421.67|9
1645651160000|2022-02-23 21:19:20|13541.47|13421.47|13538.71|13418.71|13541.47|13421.47|13538.71|13418.71|10
1645651170000|2022-02-23 21:19:30|13538.16|13418.16|13535.6|13415.6|13538.19|13418.19|13535.39|13415.39|10
1645651180000|2022-02-23 21:19:40|13534.77|13414.77|13533.45|13413.45|13535.03|13415.03|13533.45|13413.45|10
1645651190000|2022-02-23 21:19:50|13533.74|13413.74|13533.43|13413.43|13534.09|13414.09|13533.2|13413.2|9
1645651200000|2022-02-23 21:20:00|13533.59|13413.59|13532.44|13412.44|13533.61|13413.61|13531.96|13411.96|10
1645651210000|2022-02-23 21:20:10|13531.75|13411.75|13531.09|13411.09|13531.75|13411.75|13530.81|13410.81|10
1645651220000|2022-02-23 21:20:20|13530.96|13410.96|13534.1|13414.1|13534.1|13414.1|13530.96|13410.96|9
1645651230000|2022-02-23 21:20:30|13533.97|13413.97|13534.08|13414.08|13534.11|13414.11|13533.39|13413.39|10
1645651240000|2022-02-23 21:20:40|13533.73|13413.73|13535|13415|13535|13415|13533.73|13413.73|10
1645651250000|2022-02-23 21:20:50|13535.14|13415.14|13536.13|13416.13|13536.27|13416.27|13535.14|13415.14|10
1645651260000|2022-02-23 21:21:00|13536.1|13416.1|13535.34|13415.34|13536.28|13416.28|13535.34|13415.34|9
1645651270000|2022-02-23 21:21:10|13535.1|13415.1|13536.01|13416.01|13536.01|13416.01|13535.1|13415.1|10
1645651280000|2022-02-23 21:21:20|13536.34|13416.34|13536.9|13416.9|13536.9|13416.9|13536.34|13416.34|8
1645651290000|2022-02-23 21:21:30|13537.29|13417.29|13537.11|13417.11|13538.12|13418.12|13537.11|13417.11|10
1645651300000|2022-02-23 21:21:40|13536.97|13416.97|13538.26|13418.26|13538.26|13418.26|13536.61|13416.61|9
1645651310000|2022-02-23 21:21:50|13538.25|13418.25|13539.24|13419.24|13539.24|13419.24|13538.16|13418.16|9
1645651320000|2022-02-23 21:22:00|13539.34|13419.34|13537.75|13417.75|13539.34|13419.34|13537.75|13417.75|9
1645651330000|2022-02-23 21:22:10|13537.5|13417.5|13536.86|13416.86|13537.5|13417.5|13536.7|13416.7|9
1645651340000|2022-02-23 21:22:20|13536.62|13416.62|13534.08|13414.08|13536.62|13416.62|13534.08|13414.08|9
1645651350000|2022-02-23 21:22:30|13533.66|13413.66|13532.51|13412.51|13533.67|13413.67|13532.51|13412.51|10
1645651360000|2022-02-23 21:22:40|13532.16|13412.16|13532.56|13412.56|13532.56|13412.56|13531.64|13411.64|9
1645651370000|2022-02-23 21:22:50|13532.42|13412.42|13531.58|13411.58|13532.56|13412.56|13531.34|13411.34|10
1645651380000|2022-02-23 21:23:00|13531.63|13411.63|13531.72|13411.72|13531.73|13411.73|13530.94|13410.94|10
1645651390000|2022-02-23 21:23:10|13531.98|13411.98|13531.7|13411.7|13532.04|13412.04|13531.38|13411.38|9
1645651400000|2022-02-23 21:23:20|13531.57|13411.57|13532.23|13412.23|13532.23|13412.23|13531.53|13411.53|10
1645651410000|2022-02-23 21:23:30|13532.29|13412.29|13534.63|13414.63|13534.63|13414.63|13532.29|13412.29|10
1645651420000|2022-02-23 21:23:40|13534.84|13414.84|13536.6|13416.6|13536.6|13416.6|13534.83|13414.83|9
1645651430000|2022-02-23 21:23:50|13536.66|13416.66|13538.63|13418.63|13538.74|13418.74|13536.66|13416.66|9
1645651440000|2022-02-23 21:24:00|13539.11|13419.11|13539.5|13419.5|13539.5|13419.5|13538.91|13418.91|9
1645651450000|2022-02-23 21:24:10|13539.45|13419.45|13539.8|13419.8|13539.8|13419.8|13539.33|13419.33|7
1645651460000|2022-02-23 21:24:20|13539.7|13419.7|13539.89|13419.89|13539.89|13419.89|13539.55|13419.55|9
1645651470000|2022-02-23 21:24:30|13540.15|13420.15|13537.54|13417.54|13540.15|13420.15|13537.54|13417.54|10
1645651480000|2022-02-23 21:24:40|13537.22|13417.22|13535.48|13415.48|13537.24|13417.24|13535.48|13415.48|10
1645651490000|2022-02-23 21:24:50|13535.47|13415.47|13533.89|13413.89|13535.47|13415.47|13533.69|13413.69|10
1645651500000|2022-02-23 21:25:00|13533.49|13413.49|13532.94|13412.94|13533.49|13413.49|13532.67|13412.67|10
1645651510000|2022-02-23 21:25:10|13533.03|13413.03|13529.95|13409.95|13533.07|13413.07|13529.95|13409.95|9
1645651520000|2022-02-23 21:25:20|13529.94|13409.94|13529.39|13409.39|13529.94|13409.94|13529.39|13409.39|10
1645651530000|2022-02-23 21:25:30|13529.62|13409.62|13528.26|13408.26|13529.62|13409.62|13528.09|13408.09|10
1645651540000|2022-02-23 21:25:40|13528.14|13408.14|13527.37|13407.37|13528.14|13408.14|13527.37|13407.37|9
1645651550000|2022-02-23 21:25:50|13527.19|13407.19|13524.39|13404.39|13527.25|13407.25|13524.39|13404.39|10
1645651560000|2022-02-23 21:26:00|13524.23|13404.23|13523.54|13403.54|13524.45|13404.45|13523.54|13403.54|8
1645651570000|2022-02-23 21:26:10|13523.11|13403.11|13523.44|13403.44|13524.28|13404.28|13523.11|13403.11|8
1645651580000|2022-02-23 21:26:20|13523.42|13403.42|13523.22|13403.22|13523.42|13403.42|13523.1|13403.1|9
1645651590000|2022-02-23 21:26:30|13523.33|13403.33|13523.65|13403.65|13523.65|13403.65|13523.33|13403.33|8
1645651600000|2022-02-23 21:26:40|13523.6|13403.6|13524.9|13404.9|13524.9|13404.9|13523.6|13403.6|10
1645651610000|2022-02-23 21:26:50|13524.71|13404.71|13524.79|13404.79|13524.88|13404.88|13524.53|13404.53|7
1645651620000|2022-02-23 21:27:00|13524.64|13404.64|13524.14|13404.14|13524.85|13404.85|13524.14|13404.14|8
1645651630000|2022-02-23 21:27:10|13523.3|13403.3|13517.82|13397.82|13523.3|13403.3|13517.75|13397.75|10
1645651640000|2022-02-23 21:27:20|13517.55|13397.55|13515.1|13395.1|13517.55|13397.55|13515.1|13395.1|10
1645651650000|2022-02-23 21:27:30|13514.96|13394.96|13512.65|13392.65|13514.96|13394.96|13512.58|13392.58|10
1645651660000|2022-02-23 21:27:40|13512.96|13392.96|13513.21|13393.21|13513.21|13393.21|13512.83|13392.83|8
1645651670000|2022-02-23 21:27:50|13513.65|13393.65|13511.71|13391.71|13513.65|13393.65|13511.71|13391.71|10
1645651680000|2022-02-23 21:28:00|13511.46|13391.46|13507.59|13387.59|13511.46|13391.46|13507.59|13387.59|9
1645651690000|2022-02-23 21:28:10|13506.88|13386.88|13505.6|13385.6|13506.88|13386.88|13505.6|13385.6|10
1645651700000|2022-02-23 21:28:20|13505.76|13385.76|13506.92|13386.92|13506.93|13386.93|13505.7|13385.7|9
1645651710000|2022-02-23 21:28:30|13507.25|13387.25|13509.06|13389.06|13509.06|13389.06|13507.24|13387.24|8
1645651720000|2022-02-23 21:28:40|13509.38|13389.38|13510.43|13390.43|13510.43|13390.43|13509.38|13389.38|8
1645651730000|2022-02-23 21:28:50|13510.35|13390.35|13510|13390|13510.35|13390.35|13509.84|13389.84|8
1645651740000|2022-02-23 21:29:00|13510.02|13390.02|13509.2|13389.2|13510.64|13390.64|13509.2|13389.2|9
1645651750000|2022-02-23 21:29:10|13508.92|13388.92|13509.33|13389.33|13510.02|13390.02|13508.82|13388.82|9
1645651760000|2022-02-23 21:29:20|13509.36|13389.36|13508.9|13388.9|13509.4|13389.4|13508.34|13388.34|10
1645651770000|2022-02-23 21:29:30|13508.91|13388.91|13509.73|13389.73|13509.73|13389.73|13508.91|13388.91|8
1645651780000|2022-02-23 21:29:40|13509.71|13389.71|13512.56|13392.56|13512.57|13392.57|13509.59|13389.59|9
1645651790000|2022-02-23 21:29:50|13512.89|13392.89|13513.84|13393.84|13513.97|13393.97|13512.83|13392.83|9
1645651800000|2022-02-23 21:30:00|13513.92|13393.92|13512.93|13392.93|13514.11|13394.11|13512.93|13392.93|10
1645651810000|2022-02-23 21:30:10|13512.31|13392.31|13512.05|13392.05|13512.45|13392.45|13511.94|13391.94|10
1645651820000|2022-02-23 21:30:20|13512.07|13392.07|13509.76|13389.76|13512.07|13392.07|13509.28|13389.28|10
1645651830000|2022-02-23 21:30:30|13509.61|13389.61|13510.39|13390.39|13510.39|13390.39|13509.61|13389.61|10
1645651840000|2022-02-23 21:30:40|13510.3|13390.3|13510.14|13390.14|13510.48|13390.48|13510.02|13390.02|10
1645651850000|2022-02-23 21:30:50|13510.19|13390.19|13510.85|13390.85|13511.03|13391.03|13509.94|13389.94|8
1645651860000|2022-02-23 21:31:00|13510.48|13390.48|13511.85|13391.85|13511.85|13391.85|13510.44|13390.44|9
1645651870000|2022-02-23 21:31:10|13511.9|13391.9|13512.74|13392.74|13512.88|13392.88|13511.9|13391.9|9
1645651880000|2022-02-23 21:31:20|13513|13393|13511.98|13391.98|13513|13393|13511.91|13391.91|8
1645651890000|2022-02-23 21:31:30|13511.76|13391.76|13510.87|13390.87|13511.76|13391.76|13510.87|13390.87|10
1645651900000|2022-02-23 21:31:40|13511.04|13391.04|13510.07|13390.07|13511.04|13391.04|13510.07|13390.07|9
1645651910000|2022-02-23 21:31:50|13510.14|13390.14|13509.75|13389.75|13510.28|13390.28|13509.47|13389.47|9
1645651920000|2022-02-23 21:32:00|13509.31|13389.31|13502.8|13382.8|13509.39|13389.39|13502.8|13382.8|10
1645651930000|2022-02-23 21:32:10|13501.34|13381.34|13496.97|13376.97|13501.34|13381.34|13496.97|13376.97|10
1645651940000|2022-02-23 21:32:20|13496.77|13376.77|13492.42|13372.42|13496.77|13376.77|13492.42|13372.42|10
1645651950000|2022-02-23 21:32:30|13492.52|13372.52|13492.33|13372.33|13492.75|13372.75|13492.09|13372.09|10
1645651960000|2022-02-23 21:32:40|13492.17|13372.17|13490.35|13370.35|13492.17|13372.17|13490.34|13370.34|10
1645651970000|2022-02-23 21:32:50|13490.23|13370.23|13489.23|13369.23|13490.23|13370.23|13489.23|13369.23|10
1645651980000|2022-02-23 21:33:00|13489.15|13369.15|13492.71|13372.71|13492.71|13372.71|13489.15|13369.15|9
1645651990000|2022-02-23 21:33:10|13493.95|13373.95|13495.08|13375.08|13495.08|13375.08|13493.95|13373.95|10
1645652000000|2022-02-23 21:33:20|13495.03|13375.03|13494.99|13374.99|13495.24|13375.24|13494.91|13374.91|10
1645652010000|2022-02-23 21:33:30|13494.98|13374.98|13494.83|13374.83|13495.18|13375.18|13494.83|13374.83|10
1645652020000|2022-02-23 21:33:40|13494.74|13374.74|13494.28|13374.28|13494.82|13374.82|13494.11|13374.11|9
1645652030000|2022-02-23 21:33:50|13493.85|13373.85|13493.65|13373.65|13494.3|13374.3|13493.58|13373.58|10
1645652040000|2022-02-23 21:34:00|13493.63|13373.63|13492.58|13372.58|13493.63|13373.63|13492.43|13372.43|10
1645652050000|2022-02-23 21:34:10|13492.14|13372.14|13491.15|13371.15|13492.14|13372.14|13490.95|13370.95|9
1645652060000|2022-02-23 21:34:20|13491.12|13371.12|13494.02|13374.02|13494.02|13374.02|13491.1|13371.1|10
1645652070000|2022-02-23 21:34:30|13494.21|13374.21|13493.99|13373.99|13495.14|13375.14|13493.99|13373.99|10
1645652080000|2022-02-23 21:34:40|13494.05|13374.05|13495.11|13375.11|13495.11|13375.11|13493.98|13373.98|10
1645652090000|2022-02-23 21:34:50|13495.4|13375.4|13495.66|13375.66|13495.79|13375.79|13495.35|13375.35|9
1645652100000|2022-02-23 21:35:00|13495.86|13375.86|13495.2|13375.2|13495.86|13375.86|13495.08|13375.08|10
1645652110000|2022-02-23 21:35:10|13495.31|13375.31|13495.13|13375.13|13495.81|13375.81|13494.98|13374.98|9
1645652120000|2022-02-23 21:35:20|13495.12|13375.12|13494.85|13374.85|13495.32|13375.32|13494.4|13374.4|8
1645652130000|2022-02-23 21:35:30|13495.08|13375.08|13497.83|13377.83|13497.83|13377.83|13495.08|13375.08|10
1645652140000|2022-02-23 21:35:40|13497.78|13377.78|13496.68|13376.68|13498.29|13378.29|13496.68|13376.68|10
1645652150000|2022-02-23 21:35:50|13496.5|13376.5|13491.81|13371.81|13496.53|13376.53|13491.81|13371.81|10
1645652160000|2022-02-23 21:36:00|13491.07|13371.07|13487.03|13367.03|13491.11|13371.11|13487.03|13367.03|10
1645652170000|2022-02-23 21:36:10|13487|13367|13484.39|13364.39|13487|13367|13484.39|13364.39|10
1645652180000|2022-02-23 21:36:20|13483.6|13363.6|13481.63|13361.63|13483.61|13363.61|13481.63|13361.63|10
1645652190000|2022-02-23 21:36:30|13481.31|13361.31|13478.95|13358.95|13481.31|13361.31|13478.95|13358.95|10
1645652200000|2022-02-23 21:36:40|13479.05|13359.05|13479.79|13359.79|13479.79|13359.79|13479.05|13359.05|9
1645652210000|2022-02-23 21:36:50|13479.65|13359.65|13480.23|13360.23|13480.23|13360.23|13479.52|13359.52|9
1645652220000|2022-02-23 21:37:00|13480.32|13360.32|13481.79|13361.79|13481.79|13361.79|13480.18|13360.18|9
1645652230000|2022-02-23 21:37:10|13481.73|13361.73|13481.05|13361.05|13482.19|13362.19|13481.05|13361.05|10
1645652240000|2022-02-23 21:37:20|13481|13361|13479.56|13359.56|13481|13361|13479.42|13359.42|8
1645652250000|2022-02-23 21:37:30|13479.86|13359.86|13483.02|13363.02|13483.02|13363.02|13479.86|13359.86|10
1645652260000|2022-02-23 21:37:40|13484.73|13364.73|13486.59|13366.59|13487.04|13367.04|13484.73|13364.73|10
1645652270000|2022-02-23 21:37:50|13486.17|13366.17|13485.85|13365.85|13486.28|13366.28|13485.72|13365.72|9
1645652280000|2022-02-23 21:38:00|13486.07|13366.07|13485.83|13365.83|13486.16|13366.16|13485.83|13365.83|8
1645652290000|2022-02-23 21:38:10|13485.55|13365.55|13484.91|13364.91|13485.86|13365.86|13484.91|13364.91|10
1645652300000|2022-02-23 21:38:20|13484.74|13364.74|13484.61|13364.61|13484.88|13364.88|13484.46|13364.46|10
1645652310000|2022-02-23 21:38:30|13484.49|13364.49|13484.35|13364.35|13484.49|13364.49|13483.5|13363.5|10
1645652320000|2022-02-23 21:38:40|13484.62|13364.62|13483.8|13363.8|13484.72|13364.72|13483.68|13363.68|10
1645652330000|2022-02-23 21:38:50|13483.86|13363.86|13484.88|13364.88|13484.88|13364.88|13483.85|13363.85|9
1645652340000|2022-02-23 21:39:00|13484.91|13364.91|13485.62|13365.62|13485.62|13365.62|13484.91|13364.91|9
1645652350000|2022-02-23 21:39:10|13485.48|13365.48|13483.89|13363.89|13485.73|13365.73|13483.89|13363.89|8
1645652360000|2022-02-23 21:39:20|13484.01|13364.01|13486.24|13366.24|13486.24|13366.24|13483.72|13363.72|9
1645652370000|2022-02-23 21:39:30|13486.44|13366.44|13487.89|13367.89|13488.19|13368.19|13486.44|13366.44|10
1645652380000|2022-02-23 21:39:40|13487.83|13367.83|13487.99|13367.99|13488.25|13368.25|13487.83|13367.83|9
1645652390000|2022-02-23 21:39:50|13487.93|13367.93|13486.52|13366.52|13487.93|13367.93|13486.52|13366.52|9
1645652400000|2022-02-23 21:40:00|13486.76|13366.76|13487.64|13367.64|13487.64|13367.64|13486.11|13366.11|9
1645652410000|2022-02-23 21:40:10|13487.33|13367.33|13488.49|13368.49|13488.49|13368.49|13487.33|13367.33|8
1645652420000|2022-02-23 21:40:20|13487.89|13367.89|13486.11|13366.11|13488.35|13368.35|13486.11|13366.11|10
1645652430000|2022-02-23 21:40:30|13483.77|13363.77|13478.44|13358.44|13483.77|13363.77|13478.44|13358.44|9
1645652440000|2022-02-23 21:40:40|13478.95|13358.95|13477.2|13357.2|13478.95|13358.95|13477|13357|10
1645652450000|2022-02-23 21:40:50|13477.16|13357.16|13473.06|13353.06|13477.32|13357.32|13473.06|13353.06|10
1645652460000|2022-02-23 21:41:00|13472.76|13352.76|13468.21|13348.21|13472.76|13352.76|13468.21|13348.21|10
1645652470000|2022-02-23 21:41:10|13467.95|13347.95|13467.76|13347.76|13468.39|13348.39|13467.66|13347.66|10
1645652480000|2022-02-23 21:41:20|13467.83|13347.83|13465.22|13345.22|13467.96|13347.96|13465.22|13345.22|10
1645652490000|2022-02-23 21:41:30|13465.08|13345.08|13464.34|13344.34|13465.25|13345.25|13464.34|13344.34|10
1645652500000|2022-02-23 21:41:40|13463.74|13343.74|13457.62|13337.62|13463.74|13343.74|13457.62|13337.62|10
1645652510000|2022-02-23 21:41:50|13457.28|13337.28|13455.01|13335.01|13457.28|13337.28|13455.01|13335.01|9
1645652520000|2022-02-23 21:42:00|13454.04|13334.04|13452.61|13332.61|13454.04|13334.04|13452.61|13332.61|10
1645652530000|2022-02-23 21:42:10|13452.45|13332.45|13445.98|13325.98|13452.45|13332.45|13445.62|13325.62|10
1645652540000|2022-02-23 21:42:20|13445.63|13325.63|13437.85|13317.85|13445.72|13325.72|13437.85|13317.85|10
1645652550000|2022-02-23 21:42:30|13435.83|13315.83|13425.97|13305.97|13435.83|13315.83|13425.97|13305.97|10
1645652560000|2022-02-23 21:42:40|13424.97|13304.97|13421.4|13301.4|13425.33|13305.33|13421.17|13301.17|10
1645652570000|2022-02-23 21:42:50|13421.74|13301.74|13419.01|13299.01|13422.16|13302.16|13419.01|13299.01|10
1645652580000|2022-02-23 21:43:00|13418.48|13298.48|13413.45|13293.45|13418.48|13298.48|13413.45|13293.45|10
1645652590000|2022-02-23 21:43:10|13413.28|13293.28|13401.41|13281.41|13413.28|13293.28|13401.41|13281.41|10
1645652600000|2022-02-23 21:43:20|13401.83|13281.83|13397.12|13277.12|13401.83|13281.83|13397.12|13277.12|10
1645652610000|2022-02-23 21:43:30|13396.72|13276.72|13393.81|13273.81|13396.72|13276.72|13393.21|13273.21|10
1645652620000|2022-02-23 21:43:40|13394.32|13274.32|13397.11|13277.11|13397.34|13277.34|13394.09|13274.09|9
1645652630000|2022-02-23 21:43:50|13395.9|13275.9|13395.73|13275.73|13396.84|13276.84|13395.73|13275.73|10
1645652640000|2022-02-23 21:44:00|13395.93|13275.93|13395.45|13275.45|13397.11|13277.11|13395.45|13275.45|10
1645652650000|2022-02-23 21:44:10|13395.46|13275.46|13392.82|13272.82|13395.46|13275.46|13392.67|13272.67|10
1645652660000|2022-02-23 21:44:20|13391.91|13271.91|13391.96|13271.96|13391.96|13271.96|13391.38|13271.38|9
1645652670000|2022-02-23 21:44:30|13392.03|13272.03|13394.89|13274.89|13394.89|13274.89|13392.03|13272.03|10
1645652680000|2022-02-23 21:44:40|13396.19|13276.19|13400.78|13280.78|13400.78|13280.78|13396.19|13276.19|10
1645652690000|2022-02-23 21:44:50|13401.01|13281.01|13404.76|13284.76|13404.76|13284.76|13401.01|13281.01|9
1645652700000|2022-02-23 21:45:00|13405.14|13285.14|13408.11|13288.11|13408.11|13288.11|13405.14|13285.14|10
1645652710000|2022-02-23 21:45:10|13408.92|13288.92|13416.31|13296.31|13416.31|13296.31|13408.92|13288.92|10
1645652720000|2022-02-23 21:45:20|13416.8|13296.8|13419.46|13299.46|13419.46|13299.46|13416.8|13296.8|10
1645652730000|2022-02-23 21:45:30|13419.9|13299.9|13425.81|13305.81|13425.81|13305.81|13419.9|13299.9|9
1645652740000|2022-02-23 21:45:40|13426.64|13306.64|13428.34|13308.34|13428.34|13308.34|13426.64|13306.64|9
1645652750000|2022-02-23 21:45:50|13428.73|13308.73|13431.79|13311.79|13432.65|13312.65|13428.73|13308.73|10
1645652760000|2022-02-23 21:46:00|13432.82|13312.82|13433.21|13313.21|13433.47|13313.47|13432.82|13312.82|9
1645652770000|2022-02-23 21:46:10|13433|13313|13431.02|13311.02|13433.04|13313.04|13431.02|13311.02|10
1645652780000|2022-02-23 21:46:20|13430.9|13310.9|13430.15|13310.15|13430.9|13310.9|13429.9|13309.9|9
1645652790000|2022-02-23 21:46:30|13430.47|13310.47|13432.88|13312.88|13432.88|13312.88|13430.47|13310.47|10
1645652800000|2022-02-23 21:46:40|13432.82|13312.82|13432.75|13312.75|13433.51|13313.51|13432.75|13312.75|9
1645652810000|2022-02-23 21:46:50|13432.86|13312.86|13430.33|13310.33|13432.86|13312.86|13430.33|13310.33|10
1645652820000|2022-02-23 21:47:00|13429.6|13309.6|13424.47|13304.47|13429.6|13309.6|13424.47|13304.47|10
1645652830000|2022-02-23 21:47:10|13424.28|13304.28|13423.72|13303.72|13424.56|13304.56|13423.72|13303.72|9
1645652840000|2022-02-23 21:47:20|13423.67|13303.67|13426.18|13306.18|13427.01|13307.01|13423.66|13303.66|10
1645652850000|2022-02-23 21:47:30|13425.37|13305.37|13423.89|13303.89|13425.44|13305.44|13423.88|13303.88|8
1645652860000|2022-02-23 21:47:40|13423.55|13303.55|13422.54|13302.54|13423.61|13303.61|13422.54|13302.54|10
1645652870000|2022-02-23 21:47:50|13422.12|13302.12|13417.44|13297.44|13422.12|13302.12|13417.44|13297.44|10
1645652880000|2022-02-23 21:48:00|13417.11|13297.11|13416.03|13296.03|13417.11|13297.11|13415.78|13295.78|10
1645652890000|2022-02-23 21:48:10|13415.34|13295.34|13413.69|13293.69|13415.34|13295.34|13413.69|13293.69|10
1645652900000|2022-02-23 21:48:20|13413.51|13293.51|13413.93|13293.93|13413.93|13293.93|13413.33|13293.33|10
1645652910000|2022-02-23 21:48:30|13413.42|13293.42|13414.8|13294.8|13414.8|13294.8|13413.42|13293.42|10
1645652920000|2022-02-23 21:48:40|13414.82|13294.82|13416.02|13296.02|13416.02|13296.02|13414.6|13294.6|10
1645652930000|2022-02-23 21:48:50|13415.75|13295.75|13416.92|13296.92|13417.18|13297.18|13415.75|13295.75|9
1645652940000|2022-02-23 21:49:00|13417.56|13297.56|13417.66|13297.66|13418.54|13298.54|13417.4|13297.4|10
1645652950000|2022-02-23 21:49:10|13417.51|13297.51|13416.51|13296.51|13417.83|13297.83|13416.46|13296.46|10
1645652960000|2022-02-23 21:49:20|13415.75|13295.75|13413.5|13293.5|13415.78|13295.78|13413.1|13293.1|10
1645652970000|2022-02-23 21:49:30|13413.17|13293.17|13408.43|13288.43|13413.17|13293.17|13408.43|13288.43|10
1645652980000|2022-02-23 21:49:40|13408.59|13288.59|13406.35|13286.35|13408.6|13288.6|13406.35|13286.35|10
1645652990000|2022-02-23 21:49:50|13406.11|13286.11|13405.89|13285.89|13406.86|13286.86|13405.78|13285.78|10
1645653000000|2022-02-23 21:50:00|13406.14|13286.14|13405.78|13285.78|13406.43|13286.43|13405.78|13285.78|9
1645653010000|2022-02-23 21:50:10|13405.89|13285.89|13406.79|13286.79|13406.79|13286.79|13405.48|13285.48|10
1645653020000|2022-02-23 21:50:20|13407.02|13287.02|13407.15|13287.15|13407.5|13287.5|13407.02|13287.02|9
1645653030000|2022-02-23 21:50:30|13407.97|13287.97|13409.99|13289.99|13409.99|13289.99|13407.97|13287.97|10
1645653040000|2022-02-23 21:50:40|13410.09|13290.09|13412.81|13292.81|13412.85|13292.85|13410.09|13290.09|9
1645653050000|2022-02-23 21:50:50|13413.17|13293.17|13413.71|13293.71|13413.8|13293.8|13413.17|13293.17|10
1645653060000|2022-02-23 21:51:00|13413.72|13293.72|13412.79|13292.79|13413.77|13293.77|13412.79|13292.79|8
1645653070000|2022-02-23 21:51:10|13412.78|13292.78|13410.47|13290.47|13413.07|13293.07|13410.47|13290.47|10
1645653080000|2022-02-23 21:51:20|13410.39|13290.39|13409.29|13289.29|13410.44|13290.44|13409.29|13289.29|9
1645653090000|2022-02-23 21:51:30|13409.42|13289.42|13408.84|13288.84|13409.42|13289.42|13408.33|13288.33|10
1645653100000|2022-02-23 21:51:40|13407.89|13287.89|13409.54|13289.54|13409.54|13289.54|13407.89|13287.89|9
1645653110000|2022-02-23 21:51:50|13409.42|13289.42|13408.26|13288.26|13409.42|13289.42|13408.26|13288.26|9
1645653120000|2022-02-23 21:52:00|13408.06|13288.06|13406.7|13286.7|13408.47|13288.47|13406.7|13286.7|10
1645653130000|2022-02-23 21:52:10|13406.27|13286.27|13407.61|13287.61|13407.61|13287.61|13406.18|13286.18|9
1645653140000|2022-02-23 21:52:20|13407.77|13287.77|13410.49|13290.49|13410.49|13290.49|13407.77|13287.77|10
1645653150000|2022-02-23 21:52:30|13411.65|13291.65|13412.78|13292.78|13413.14|13293.14|13411.65|13291.65|10
1645653160000|2022-02-23 21:52:40|13413.37|13293.37|13415.48|13295.48|13415.55|13295.55|13413.37|13293.37|10
1645653170000|2022-02-23 21:52:50|13415.57|13295.57|13417.08|13297.08|13417.08|13297.08|13415.57|13295.57|10
1645653180000|2022-02-23 21:53:00|13417.18|13297.18|13417.23|13297.23|13417.6|13297.6|13416.84|13296.84|10
1645653190000|2022-02-23 21:53:10|13417.34|13297.34|13419.33|13299.33|13419.72|13299.72|13417.34|13297.34|10
1645653200000|2022-02-23 21:53:20|13418.93|13298.93|13419.77|13299.77|13420.03|13300.03|13418.14|13298.14|10
1645653210000|2022-02-23 21:53:30|13419.82|13299.82|13421.2|13301.2|13421.2|13301.2|13419.68|13299.68|8
1645653220000|2022-02-23 21:53:40|13421.5|13301.5|13422.88|13302.88|13422.88|13302.88|13421.5|13301.5|10
1645653230000|2022-02-23 21:53:50|13422.66|13302.66|13422.26|13302.26|13422.66|13302.66|13422.09|13302.09|10
1645653240000|2022-02-23 21:54:00|13422.17|13302.17|13420.97|13300.97|13422.19|13302.19|13420.87|13300.87|10
1645653250000|2022-02-23 21:54:10|13420.33|13300.33|13416.67|13296.67|13420.33|13300.33|13416.67|13296.67|10
1645653260000|2022-02-23 21:54:20|13416.45|13296.45|13419.17|13299.17|13419.35|13299.35|13416.45|13296.45|10
1645653270000|2022-02-23 21:54:30|13419.31|13299.31|13419.74|13299.74|13419.98|13299.98|13418.88|13298.88|10
1645653280000|2022-02-23 21:54:40|13419.76|13299.76|13425.15|13305.15|13425.15|13305.15|13419.76|13299.76|10
1645653290000|2022-02-23 21:54:50|13425.79|13305.79|13433.73|13313.73|13433.73|13313.73|13425.79|13305.79|10
1645653300000|2022-02-23 21:55:00|13434.61|13314.61|13440.18|13320.18|13440.18|13320.18|13434.61|13314.61|10
1645653310000|2022-02-23 21:55:10|13441.13|13321.13|13445.83|13325.83|13445.83|13325.83|13441.13|13321.13|10
1645653320000|2022-02-23 21:55:20|13445.94|13325.94|13448.19|13328.19|13448.99|13328.99|13445.94|13325.94|10
1645653330000|2022-02-23 21:55:30|13448.29|13328.29|13447.14|13327.14|13448.29|13328.29|13446.55|13326.55|10
1645653340000|2022-02-23 21:55:40|13446.87|13326.87|13445.07|13325.07|13446.88|13326.88|13445.07|13325.07|10
1645653350000|2022-02-23 21:55:50|13444.66|13324.66|13441.8|13321.8|13444.66|13324.66|13441.8|13321.8|10
1645653360000|2022-02-23 21:56:00|13441.57|13321.57|13439.64|13319.64|13441.57|13321.57|13439.64|13319.64|10
1645653370000|2022-02-23 21:56:10|13439.59|13319.59|13437.54|13317.54|13439.59|13319.59|13437.54|13317.54|10
1645653380000|2022-02-23 21:56:20|13437.77|13317.77|13438.57|13318.57|13438.57|13318.57|13437.46|13317.46|9
1645653390000|2022-02-23 21:56:30|13437.84|13317.84|13436.03|13316.03|13437.84|13317.84|13436.03|13316.03|9
1645653400000|2022-02-23 21:56:40|13436.02|13316.02|13435.36|13315.36|13436.06|13316.06|13434.99|13314.99|10
1645653410000|2022-02-23 21:56:50|13435.6|13315.6|13432.42|13312.42|13435.6|13315.6|13432.42|13312.42|10
1645653420000|2022-02-23 21:57:00|13432.4|13312.4|13430.94|13310.94|13432.4|13312.4|13430.94|13310.94|9
1645653430000|2022-02-23 21:57:10|13430.39|13310.39|13429.25|13309.25|13430.39|13310.39|13429.25|13309.25|9
1645653440000|2022-02-23 21:57:20|13429.27|13309.27|13429.36|13309.36|13429.36|13309.36|13428.77|13308.77|10
1645653450000|2022-02-23 21:57:30|13429.23|13309.23|13429.91|13309.91|13430.16|13310.16|13429.05|13309.05|9
1645653460000|2022-02-23 21:57:40|13430|13310|13431.16|13311.16|13431.41|13311.41|13429.91|13309.91|9
1645653470000|2022-02-23 21:57:50|13431.76|13311.76|13434.49|13314.49|13434.6|13314.6|13431.76|13311.76|10
1645653480000|2022-02-23 21:58:00|13434.66|13314.66|13435.68|13315.68|13436.18|13316.18|13434.66|13314.66|10
1645653490000|2022-02-23 21:58:10|13435.92|13315.92|13435.73|13315.73|13435.92|13315.92|13435.58|13315.58|9
1645653500000|2022-02-23 21:58:20|13435.9|13315.9|13434.62|13314.62|13435.9|13315.9|13434.61|13314.61|9
1645653510000|2022-02-23 21:58:30|13434.61|13314.61|13434.29|13314.29|13434.67|13314.67|13434.06|13314.06|10
1645653520000|2022-02-23 21:58:40|13434.33|13314.33|13433.91|13313.91|13434.33|13314.33|13433.66|13313.66|8
1645653530000|2022-02-23 21:58:50|13434.12|13314.12|13435.69|13315.69|13435.69|13315.69|13434.12|13314.12|10
1645653540000|2022-02-23 21:59:00|13435.48|13315.48|13436.79|13316.79|13437.29|13317.29|13435.02|13315.02|10
1645653550000|2022-02-23 21:59:10|13435.54|13315.54|13430.63|13310.63|13435.54|13315.54|13430.63|13310.63|10
1645653560000|2022-02-23 21:59:20|13430.17|13310.17|13422.27|13302.27|13430.17|13310.17|13422.27|13302.27|10
1645653570000|2022-02-23 21:59:30|13421.17|13301.17|13419.36|13299.36|13421.5|13301.5|13419.36|13299.36|9
1645653580000|2022-02-23 21:59:40|13419.18|13299.18|13418.36|13298.36|13419.18|13299.18|13418.19|13298.19|10
1645653590000|2022-02-23 21:59:50|13418.47|13298.47|13421.02|13301.02|13421.12|13301.12|13418.26|13298.26|10
1645653600000|2022-02-23 22:00:00|13421.27|13301.27|13420.63|13300.63|13422.18|13302.18|13420.44|13300.44|10
1645653610000|2022-02-23 22:00:10|13420.33|13300.33|13417.76|13297.76|13420.33|13300.33|13417.71|13297.71|10
1645653620000|2022-02-23 22:00:20|13416.85|13296.85|13414.45|13294.45|13416.85|13296.85|13414.45|13294.45|10
1645653630000|2022-02-23 22:00:30|13414.22|13294.22|13411.05|13291.05|13414.22|13294.22|13411.04|13291.04|10
1645653640000|2022-02-23 22:00:40|13410.97|13290.97|13413.16|13293.16|13413.2|13293.2|13410.97|13290.97|9
1645653650000|2022-02-23 22:00:50|13412.3|13292.3|13414.69|13294.69|13414.69|13294.69|13412.24|13292.24|10
1645653660000|2022-02-23 22:01:00|13414.7|13294.7|13417.05|13297.05|13417.05|13297.05|13414.7|13294.7|10
1645653670000|2022-02-23 22:01:10|13417.17|13297.17|13418.1|13298.1|13418.48|13298.48|13417.17|13297.17|10
1645653680000|2022-02-23 22:01:20|13418.4|13298.4|13422.5|13302.5|13422.5|13302.5|13418.4|13298.4|10
1645653690000|2022-02-23 22:01:30|13422.92|13302.92|13425.16|13305.16|13425.33|13305.33|13422.92|13302.92|9
1645653700000|2022-02-23 22:01:40|13425.14|13305.14|13425.62|13305.62|13425.62|13305.62|13424.82|13304.82|10
1645653710000|2022-02-23 22:01:50|13426.1|13306.1|13427.1|13307.1|13427.12|13307.12|13426.1|13306.1|9
1645653720000|2022-02-23 22:02:00|13427.34|13307.34|13429.18|13309.18|13429.18|13309.18|13426.79|13306.79|9
1645653730000|2022-02-23 22:02:10|13429.19|13309.19|13431.54|13311.54|13431.54|13311.54|13429.19|13309.19|10
1645653740000|2022-02-23 22:02:20|13431.55|13311.55|13434.32|13314.32|13434.55|13314.55|13431.52|13311.52|10
1645653750000|2022-02-23 22:02:30|13434.18|13314.18|13434.93|13314.93|13434.93|13314.93|13433.91|13313.91|9
1645653760000|2022-02-23 22:02:40|13434.97|13314.97|13439.68|13319.68|13439.68|13319.68|13434.97|13314.97|10
1645653770000|2022-02-23 22:02:50|13439.57|13319.57|13442.04|13322.04|13442.04|13322.04|13439.48|13319.48|10
1645653780000|2022-02-23 22:03:00|13442.18|13322.18|13442.44|13322.44|13442.87|13322.87|13442.18|13322.18|9
1645653790000|2022-02-23 22:03:10|13442.54|13322.54|13442.16|13322.16|13442.54|13322.54|13441.44|13321.44|10
1645653800000|2022-02-23 22:03:20|13442|13322|13442.06|13322.06|13442.21|13322.21|13441.76|13321.76|8
1645653810000|2022-02-23 22:03:30|13441.98|13321.98|13441.15|13321.15|13441.98|13321.98|13441.15|13321.15|10
1645653820000|2022-02-23 22:03:40|13441.36|13321.36|13442.4|13322.4|13442.4|13322.4|13441.26|13321.26|9
1645653830000|2022-02-23 22:03:50|13442.49|13322.49|13444.76|13324.76|13444.76|13324.76|13442.36|13322.36|10
1645653840000|2022-02-23 22:04:00|13445.8|13325.8|13447.18|13327.18|13447.18|13327.18|13445.8|13325.8|10
1645653850000|2022-02-23 22:04:10|13447.1|13327.1|13446.7|13326.7|13447.35|13327.35|13446.7|13326.7|10
1645653860000|2022-02-23 22:04:20|13447.13|13327.13|13442.9|13322.9|13447.13|13327.13|13442.9|13322.9|10
1645653870000|2022-02-23 22:04:30|13442.96|13322.96|13441.15|13321.15|13442.96|13322.96|13441.13|13321.13|9
1645653880000|2022-02-23 22:04:40|13441.03|13321.03|13440.91|13320.91|13441.06|13321.06|13440.82|13320.82|8
1645653890000|2022-02-23 22:04:50|13440.63|13320.63|13437.66|13317.66|13440.63|13320.63|13437.66|13317.66|10
1645653900000|2022-02-23 22:05:00|13437.72|13317.72|13435.27|13315.27|13437.72|13317.72|13435.27|13315.27|9
1645653910000|2022-02-23 22:05:10|13433.53|13313.53|13432.07|13312.07|13433.85|13313.85|13432.07|13312.07|10
1645653920000|2022-02-23 22:05:20|13432.02|13312.02|13430.97|13310.97|13432.02|13312.02|13430.88|13310.88|9
1645653930000|2022-02-23 22:05:30|13431.23|13311.23|13430.51|13310.51|13431.23|13311.23|13430.05|13310.05|10
1645653940000|2022-02-23 22:05:40|13430.57|13310.57|13431.35|13311.35|13431.35|13311.35|13430.57|13310.57|8
1645653950000|2022-02-23 22:05:50|13431.61|13311.61|13433.29|13313.29|13433.36|13313.36|13431.61|13311.61|10
1645653960000|2022-02-23 22:06:00|13433.19|13313.19|13433.43|13313.43|13433.61|13313.61|13433.15|13313.15|9
1645653970000|2022-02-23 22:06:10|13433.58|13313.58|13434.22|13314.22|13434.22|13314.22|13433.4|13313.4|7
1645653980000|2022-02-23 22:06:20|13434.15|13314.15|13433.12|13313.12|13434.16|13314.16|13433.12|13313.12|9
1645653990000|2022-02-23 22:06:30|13433.07|13313.07|13433.06|13313.06|13433.22|13313.22|13433.06|13313.06|7
1645654000000|2022-02-23 22:06:40|13433.57|13313.57|13435.15|13315.15|13435.2|13315.2|13433.57|13313.57|9
1645654010000|2022-02-23 22:06:50|13435.21|13315.21|13435.27|13315.27|13435.45|13315.45|13435.21|13315.21|6
1645654020000|2022-02-23 22:07:00|13435.28|13315.28|13435.13|13315.13|13435.31|13315.31|13435.1|13315.1|8
1645654030000|2022-02-23 22:07:10|13435.26|13315.26|13435.95|13315.95|13435.95|13315.95|13435.1|13315.1|9
1645654040000|2022-02-23 22:07:20|13435.94|13315.94|13435.42|13315.42|13436.1|13316.1|13435.17|13315.17|9
1645654050000|2022-02-23 22:07:30|13435.37|13315.37|13436.63|13316.63|13436.63|13316.63|13435.37|13315.37|8
1645654060000|2022-02-23 22:07:40|13436.67|13316.67|13438.48|13318.48|13438.48|13318.48|13436.67|13316.67|10
1645654070000|2022-02-23 22:07:50|13439.25|13319.25|13445.14|13325.14|13445.24|13325.24|13439.25|13319.25|10
1645654080000|2022-02-23 22:08:00|13445.17|13325.17|13447.5|13327.5|13447.5|13327.5|13445.17|13325.17|9
1645654090000|2022-02-23 22:08:10|13447.34|13327.34|13447.62|13327.62|13448.39|13328.39|13447.34|13327.34|10
1645654100000|2022-02-23 22:08:20|13447.6|13327.6|13446.9|13326.9|13447.61|13327.61|13446.85|13326.85|10
1645654110000|2022-02-23 22:08:30|13447.24|13327.24|13447.79|13327.79|13448.79|13328.79|13447.24|13327.24|9
1645654120000|2022-02-23 22:08:40|13447.67|13327.67|13444.7|13324.7|13448.04|13328.04|13444.7|13324.7|9
1645654130000|2022-02-23 22:08:50|13444.36|13324.36|13443.62|13323.62|13444.36|13324.36|13443.44|13323.44|10
1645654140000|2022-02-23 22:09:00|13443.51|13323.51|13444.38|13324.38|13444.38|13324.38|13443.4|13323.4|10
1645654150000|2022-02-23 22:09:10|13444.79|13324.79|13448.54|13328.54|13448.54|13328.54|13444.79|13324.79|10
1645654160000|2022-02-23 22:09:20|13448.63|13328.63|13448.97|13328.97|13448.97|13328.97|13448.63|13328.63|10
1645654170000|2022-02-23 22:09:30|13449.11|13329.11|13449.9|13329.9|13449.9|13329.9|13449.01|13329.01|9
1645654180000|2022-02-23 22:09:40|13449.92|13329.92|13450.68|13330.68|13450.68|13330.68|13449.92|13329.92|9
1645654190000|2022-02-23 22:09:50|13450.7|13330.7|13451.75|13331.75|13451.95|13331.95|13450.7|13330.7|10
1645654200000|2022-02-23 22:10:00|13451.77|13331.77|13452.62|13332.62|13452.62|13332.62|13451.71|13331.71|9
1645654210000|2022-02-23 22:10:10|13452.74|13332.74|13450.37|13330.37|13452.74|13332.74|13450.3|13330.3|10
1645654220000|2022-02-23 22:10:20|13450.28|13330.28|13449.88|13329.88|13450.28|13330.28|13449.88|13329.88|9
1645654230000|2022-02-23 22:10:30|13449.85|13329.85|13447.13|13327.13|13449.85|13329.85|13447.13|13327.13|9
1645654240000|2022-02-23 22:10:40|13446.77|13326.77|13444.21|13324.21|13446.77|13326.77|13444.21|13324.21|9
1645654250000|2022-02-23 22:10:50|13443.97|13323.97|13442.86|13322.86|13444.12|13324.12|13442.8|13322.8|10
1645654260000|2022-02-23 22:11:00|13443.13|13323.13|13441.89|13321.89|13443.19|13323.19|13441.64|13321.64|8
1645654270000|2022-02-23 22:11:10|13441.47|13321.47|13439.75|13319.75|13441.47|13321.47|13439.75|13319.75|9
1645654280000|2022-02-23 22:11:20|13439.84|13319.84|13437.15|13317.15|13439.84|13319.84|13437.15|13317.15|10
1645654290000|2022-02-23 22:11:30|13436.52|13316.52|13434.86|13314.86|13436.52|13316.52|13434.64|13314.64|10
1645654300000|2022-02-23 22:11:40|13434.43|13314.43|13432.51|13312.51|13434.43|13314.43|13432.51|13312.51|10
1645654310000|2022-02-23 22:11:50|13432.47|13312.47|13427.67|13307.67|13432.47|13312.47|13427.51|13307.51|10
1645654320000|2022-02-23 22:12:00|13427.2|13307.2|13421.43|13301.43|13427.2|13307.2|13421.43|13301.43|10
1645654330000|2022-02-23 22:12:10|13420.95|13300.95|13413.6|13293.6|13420.95|13300.95|13413.6|13293.6|9
1645654340000|2022-02-23 22:12:20|13413.59|13293.59|13412.47|13292.47|13413.59|13293.59|13411.59|13291.59|10
1645654350000|2022-02-23 22:12:30|13412.52|13292.52|13411.05|13291.05|13412.52|13292.52|13410.32|13290.32|9
1645654360000|2022-02-23 22:12:40|13411.09|13291.09|13410.74|13290.74|13411.34|13291.34|13410.57|13290.57|10
1645654370000|2022-02-23 22:12:50|13410.38|13290.38|13407.18|13287.18|13410.38|13290.38|13406.93|13286.93|10
1645654380000|2022-02-23 22:13:00|13406.79|13286.79|13404.23|13284.23|13406.79|13286.79|13404.02|13284.02|10
1645654390000|2022-02-23 22:13:10|13404.34|13284.34|13401.87|13281.87|13404.34|13284.34|13401.87|13281.87|9
1645654400000|2022-02-23 22:13:20|13401.25|13281.25|13396.58|13276.58|13401.25|13281.25|13396.58|13276.58|10
1645654410000|2022-02-23 22:13:30|13396.44|13276.44|13388.88|13268.88|13396.44|13276.44|13388.88|13268.88|10
1645654420000|2022-02-23 22:13:40|13388.17|13268.17|13365.48|13245.48|13388.17|13268.17|13365.48|13245.48|10
1645654430000|2022-02-23 22:13:50|13365.55|13245.55|13339.05|13219.05|13365.55|13245.55|13339.05|13219.05|10
1645654440000|2022-02-23 22:14:00|13340.43|13220.43|13334.59|13214.59|13340.55|13220.55|13334.59|13214.59|10
1645654450000|2022-02-23 22:14:10|13332.9|13212.9|13319.9|13199.9|13332.9|13212.9|13319.9|13199.9|10
1645654460000|2022-02-23 22:14:20|13320.07|13200.07|13321.45|13201.45|13321.6|13201.6|13319.87|13199.87|10
1645654470000|2022-02-23 22:14:30|13321.04|13201.04|13322.5|13202.5|13322.63|13202.63|13320.45|13200.45|10
1645654480000|2022-02-23 22:14:40|13322.24|13202.24|13318.28|13198.28|13322.24|13202.24|13317.17|13197.17|10
1645654490000|2022-02-23 22:14:50|13318.39|13198.39|13319.7|13199.7|13320.21|13200.21|13318.39|13198.39|10
1645654500000|2022-02-23 22:15:00|13320.54|13200.54|13322.47|13202.47|13322.47|13202.47|13320.54|13200.54|10
1645654510000|2022-02-23 22:15:10|13322.38|13202.38|13324.14|13204.14|13324.38|13204.38|13322.38|13202.38|10
1645654520000|2022-02-23 22:15:20|13324.29|13204.29|13326.34|13206.34|13326.76|13206.76|13324.29|13204.29|10
1645654530000|2022-02-23 22:15:30|13325.76|13205.76|13318.47|13198.47|13328.68|13208.68|13318.47|13198.47|10
1645654540000|2022-02-23 22:15:40|13318.41|13198.41|13310.8|13190.8|13318.41|13198.41|13310.78|13190.78|10
1645654550000|2022-02-23 22:15:50|13310.89|13190.89|13312.66|13192.66|13313.01|13193.01|13309.02|13189.02|10
1645654560000|2022-02-23 22:16:00|13312.25|13192.25|13312.65|13192.65|13313.25|13193.25|13312.23|13192.23|10
1645654570000|2022-02-23 22:16:10|13312.63|13192.63|13310.69|13190.69|13312.71|13192.71|13310.38|13190.38|10
1645654580000|2022-02-23 22:16:20|13310.4|13190.4|13316.48|13196.48|13316.48|13196.48|13310.4|13190.4|10
1645654590000|2022-02-23 22:16:30|13317.18|13197.18|13318.83|13198.83|13319.04|13199.04|13317.18|13197.18|10
1645654600000|2022-02-23 22:16:40|13319.15|13199.15|13314.46|13194.46|13319.25|13199.25|13313.44|13193.44|9
1645654610000|2022-02-23 22:16:50|13314.15|13194.15|13301.67|13181.67|13314.15|13194.15|13301.67|13181.67|10
1645654620000|2022-02-23 22:17:00|13300.53|13180.53|13297.27|13177.27|13300.53|13180.53|13297.27|13177.27|10
1645654630000|2022-02-23 22:17:10|13297.16|13177.16|13296.54|13176.54|13297.16|13177.16|13295.85|13175.85|10
1645654640000|2022-02-23 22:17:20|13295.72|13175.72|13296.96|13176.96|13297.67|13177.67|13295.72|13175.72|10
1645654650000|2022-02-23 22:17:30|13297.08|13177.08|13296.08|13176.08|13297.08|13177.08|13295.3|13175.3|10
1645654660000|2022-02-23 22:17:40|13296.86|13176.86|13298.08|13178.08|13298.87|13178.87|13296.86|13176.86|10
1645654670000|2022-02-23 22:17:50|13297.2|13177.2|13295.59|13175.59|13297.23|13177.23|13295.29|13175.29|9
1645654680000|2022-02-23 22:18:00|13295.7|13175.7|13295.74|13175.74|13295.74|13175.74|13295.28|13175.28|10
1645654690000|2022-02-23 22:18:10|13295.4|13175.4|13297.24|13177.24|13297.41|13177.41|13295.4|13175.4|10
1645654700000|2022-02-23 22:18:20|13296.54|13176.54|13298.07|13178.07|13298.07|13178.07|13296.26|13176.26|10
1645654710000|2022-02-23 22:18:30|13297.13|13177.13|13296.02|13176.02|13297.13|13177.13|13295.18|13175.18|10
1645654720000|2022-02-23 22:18:40|13295.63|13175.63|13297.5|13177.5|13297.5|13177.5|13295.63|13175.63|10
1645654730000|2022-02-23 22:18:50|13297.24|13177.24|13297.82|13177.82|13297.86|13177.86|13297.17|13177.17|10
1645654740000|2022-02-23 22:19:00|13298.39|13178.39|13299.15|13179.15|13299.25|13179.25|13298.38|13178.38|10
1645654750000|2022-02-23 22:19:10|13298.97|13178.97|13298.84|13178.84|13299.4|13179.4|13298.78|13178.78|10
1645654760000|2022-02-23 22:19:20|13298.71|13178.71|13297.61|13177.61|13298.71|13178.71|13297.16|13177.16|10
1645654770000|2022-02-23 22:19:30|13298.18|13178.18|13305.17|13185.17|13305.17|13185.17|13298.18|13178.18|10
1645654780000|2022-02-23 22:19:40|13306.17|13186.17|13313.2|13193.2|13313.2|13193.2|13306.14|13186.14|10
1645654790000|2022-02-23 22:19:50|13313.19|13193.19|13317.72|13197.72|13317.72|13197.72|13313.19|13193.19|9
1645654800000|2022-02-23 22:20:00|13318.06|13198.06|13320.18|13200.18|13320.18|13200.18|13318.06|13198.06|9
1645654810000|2022-02-23 22:20:10|13320.17|13200.17|13326.29|13206.29|13326.29|13206.29|13320.17|13200.17|10
1645654820000|2022-02-23 22:20:20|13328.03|13208.03|13334.84|13214.84|13334.84|13214.84|13328.03|13208.03|10
1645654830000|2022-02-23 22:20:30|13334.63|13214.63|13337.18|13217.18|13337.52|13217.52|13333.94|13213.94|10
1645654840000|2022-02-23 22:20:40|13337.81|13217.81|13346.5|13226.5|13346.6|13226.6|13337.76|13217.76|10
1645654850000|2022-02-23 22:20:50|13346.26|13226.26|13349.66|13229.66|13350.03|13230.03|13346.26|13226.26|9
1645654860000|2022-02-23 22:21:00|13349.72|13229.72|13351|13231|13351|13231|13349.72|13229.72|10
1645654870000|2022-02-23 22:21:10|13350.97|13230.97|13351.88|13231.88|13351.99|13231.99|13350.97|13230.97|10
1645654880000|2022-02-23 22:21:20|13351.29|13231.29|13349.12|13229.12|13351.29|13231.29|13349.12|13229.12|10
1645654890000|2022-02-23 22:21:30|13349.57|13229.57|13349.37|13229.37|13350.21|13230.21|13349.37|13229.37|10
1645654900000|2022-02-23 22:21:40|13349.14|13229.14|13344.03|13224.03|13349.14|13229.14|13344.03|13224.03|10
1645654910000|2022-02-23 22:21:50|13343.81|13223.81|13341.12|13221.12|13343.83|13223.83|13340.94|13220.94|9
1645654920000|2022-02-23 22:22:00|13341.11|13221.11|13340.12|13220.12|13341.12|13221.12|13339.96|13219.96|10
1645654930000|2022-02-23 22:22:10|13340.14|13220.14|13338.82|13218.82|13341.11|13221.11|13338.82|13218.82|9
1645654940000|2022-02-23 22:22:20|13339.07|13219.07|13340.03|13220.03|13340.13|13220.13|13338.88|13218.88|9
1645654950000|2022-02-23 22:22:30|13339.81|13219.81|13339.69|13219.69|13340.57|13220.57|13339.69|13219.69|10
1645654960000|2022-02-23 22:22:40|13339.87|13219.87|13342.72|13222.72|13342.72|13222.72|13339.87|13219.87|10
1645654970000|2022-02-23 22:22:50|13343.18|13223.18|13346.89|13226.89|13346.89|13226.89|13342.39|13222.39|10
1645654980000|2022-02-23 22:23:00|13347.52|13227.52|13349.58|13229.58|13349.58|13229.58|13347.04|13227.04|10
1645654990000|2022-02-23 22:23:10|13349.48|13229.48|13355.24|13235.24|13355.24|13235.24|13349.48|13229.48|10
1645655000000|2022-02-23 22:23:20|13355.13|13235.13|13360.92|13240.92|13360.92|13240.92|13355.13|13235.13|10
1645655010000|2022-02-23 22:23:30|13360.06|13240.06|13358.93|13238.93|13360.06|13240.06|13358.77|13238.77|9
1645655020000|2022-02-23 22:23:40|13358.94|13238.94|13362.14|13242.14|13362.6|13242.6|13358.67|13238.67|10
1645655030000|2022-02-23 22:23:50|13362.37|13242.37|13363.49|13243.49|13363.49|13243.49|13362.25|13242.25|10
1645655040000|2022-02-23 22:24:00|13364.02|13244.02|13366.02|13246.02|13366.02|13246.02|13363.95|13243.95|10
1645655050000|2022-02-23 22:24:10|13365.76|13245.76|13363.36|13243.36|13365.76|13245.76|13363.36|13243.36|10
1645655060000|2022-02-23 22:24:20|13363.2|13243.2|13361.79|13241.79|13363.2|13243.2|13361.79|13241.79|10
1645655070000|2022-02-23 22:24:30|13362.21|13242.21|13362.17|13242.17|13362.21|13242.21|13361.72|13241.72|10
1645655080000|2022-02-23 22:24:40|13362.87|13242.87|13363.61|13243.61|13363.72|13243.72|13362.85|13242.85|9
1645655090000|2022-02-23 22:24:50|13363.5|13243.5|13359.94|13239.94|13363.5|13243.5|13359.94|13239.94|9
1645655100000|2022-02-23 22:25:00|13360.01|13240.01|13356.9|13236.9|13360.01|13240.01|13356.9|13236.9|10
1645655110000|2022-02-23 22:25:10|13356.72|13236.72|13356.62|13236.62|13356.72|13236.72|13354.48|13234.48|10
1645655120000|2022-02-23 22:25:20|13357.38|13237.38|13364.55|13244.55|13364.55|13244.55|13357.38|13237.38|10
1645655130000|2022-02-23 22:25:30|13364.3|13244.3|13369.96|13249.96|13369.96|13249.96|13364.3|13244.3|10
1645655140000|2022-02-23 22:25:40|13370.56|13250.56|13371.7|13251.7|13372.3|13252.3|13370.56|13250.56|10
1645655150000|2022-02-23 22:25:50|13372.44|13252.44|13373.21|13253.21|13373.41|13253.41|13372.44|13252.44|9
1645655160000|2022-02-23 22:26:00|13373.78|13253.78|13374.65|13254.65|13375.09|13255.09|13373.64|13253.64|9
1645655170000|2022-02-23 22:26:10|13374.87|13254.87|13377.47|13257.47|13377.47|13257.47|13374.87|13254.87|9
1645655180000|2022-02-23 22:26:20|13377.94|13257.94|13380.49|13260.49|13380.49|13260.49|13377.94|13257.94|10
1645655190000|2022-02-23 22:26:30|13380.29|13260.29|13381.64|13261.64|13381.64|13261.64|13380.29|13260.29|9
1645655200000|2022-02-23 22:26:40|13381.5|13261.5|13384.28|13264.28|13384.28|13264.28|13381.5|13261.5|10
1645655210000|2022-02-23 22:26:50|13384.35|13264.35|13386.6|13266.6|13386.6|13266.6|13384.22|13264.22|10
1645655220000|2022-02-23 22:27:00|13386.69|13266.69|13386.69|13266.69|13386.69|13266.69|13385.62|13265.62|10
1645655230000|2022-02-23 22:27:10|13388.61|13268.61|13389.9|13269.9|13390.06|13270.06|13387.99|13267.99|10
1645655240000|2022-02-23 22:27:20|13390.08|13270.08|13389.36|13269.36|13390.15|13270.15|13388.86|13268.86|9
1645655250000|2022-02-23 22:27:30|13389.21|13269.21|13390.21|13270.21|13390.46|13270.46|13389.17|13269.17|10
1645655260000|2022-02-23 22:27:40|13390.16|13270.16|13390.54|13270.54|13391.31|13271.31|13390.16|13270.16|10
1645655270000|2022-02-23 22:27:50|13391.13|13271.13|13389.68|13269.68|13391.28|13271.28|13389.57|13269.57|10
1645655280000|2022-02-23 22:28:00|13389.82|13269.82|13390.04|13270.04|13390.19|13270.19|13389.4|13269.4|9
1645655290000|2022-02-23 22:28:10|13390.08|13270.08|13390.07|13270.07|13390.08|13270.08|13388.22|13268.22|9
1645655300000|2022-02-23 22:28:20|13390.04|13270.04|13390.33|13270.33|13390.58|13270.58|13389.9|13269.9|9
1645655310000|2022-02-23 22:28:30|13390.58|13270.58|13391.79|13271.79|13391.79|13271.79|13390.26|13270.26|8
1645655320000|2022-02-23 22:28:40|13391.59|13271.59|13392.88|13272.88|13392.88|13272.88|13391.59|13271.59|9
1645655330000|2022-02-23 22:28:50|13392.87|13272.87|13392.51|13272.51|13392.87|13272.87|13391.99|13271.99|9
1645655340000|2022-02-23 22:29:00|13392.5|13272.5|13392.53|13272.53|13392.63|13272.63|13392.41|13272.41|8
1645655350000|2022-02-23 22:29:10|13392.73|13272.73|13392.61|13272.61|13392.89|13272.89|13392.52|13272.52|9
1645655360000|2022-02-23 22:29:20|13392.64|13272.64|13392.77|13272.77|13392.8|13272.8|13392.63|13272.63|9
1645655370000|2022-02-23 22:29:30|13392.49|13272.49|13392.65|13272.65|13392.76|13272.76|13392.39|13272.39|9
1645655380000|2022-02-23 22:29:40|13392.56|13272.56|13391.94|13271.94|13392.56|13272.56|13391.75|13271.75|8
1645655390000|2022-02-23 22:29:50|13391.93|13271.93|13392|13272|13392.04|13272.04|13391.48|13271.48|8
1645655400000|2022-02-23 22:30:00|13392.05|13272.05|13391.98|13271.98|13392.26|13272.26|13391.98|13271.98|9
1645655410000|2022-02-23 22:30:10|13392.04|13272.04|13392.05|13272.05|13392.23|13272.23|13391.39|13271.39|10
1645655420000|2022-02-23 22:30:20|13391.99|13271.99|13391.52|13271.52|13392|13272|13391.52|13271.52|8
1645655430000|2022-02-23 22:30:30|13391.38|13271.38|13390.53|13270.53|13391.51|13271.51|13390.53|13270.53|10
1645655440000|2022-02-23 22:30:40|13390.55|13270.55|13389.89|13269.89|13390.63|13270.63|13389.84|13269.84|8
1645655450000|2022-02-23 22:30:50|13390.17|13270.17|13390.53|13270.53|13391.1|13271.1|13389.59|13269.59|10
1645655460000|2022-02-23 22:31:00|13390.71|13270.71|13391.21|13271.21|13391.35|13271.35|13390.68|13270.68|8
1645655470000|2022-02-23 22:31:10|13390.75|13270.75|13391.4|13271.4|13391.43|13271.43|13390.75|13270.75|8
1645655480000|2022-02-23 22:31:20|13390.94|13270.94|13391.99|13271.99|13391.99|13271.99|13390.37|13270.37|10
1645655490000|2022-02-23 22:31:30|13390.42|13270.42|13396|13276|13396|13276|13390.42|13270.42|10
1645655500000|2022-02-23 22:31:40|13396.02|13276.02|13398.14|13278.14|13398.14|13278.14|13396.02|13276.02|10
1645655510000|2022-02-23 22:31:50|13398.39|13278.39|13404.82|13284.82|13404.82|13284.82|13398.39|13278.39|10
1645655520000|2022-02-23 22:32:00|13405.92|13285.92|13409.17|13289.17|13409.3|13289.3|13405.92|13285.92|10
1645655530000|2022-02-23 22:32:10|13409.56|13289.56|13419.88|13299.88|13419.88|13299.88|13409.47|13289.47|10
1645655540000|2022-02-23 22:32:20|13419.85|13299.85|13424.27|13304.27|13424.27|13304.27|13419.85|13299.85|10
1645655550000|2022-02-23 22:32:30|13424.59|13304.59|13427.94|13307.94|13427.94|13307.94|13424.56|13304.56|10
1645655560000|2022-02-23 22:32:40|13427.97|13307.97|13428.62|13308.62|13428.62|13308.62|13427.81|13307.81|10
1645655570000|2022-02-23 22:32:50|13428.7|13308.7|13430.31|13310.31|13430.88|13310.88|13428.7|13308.7|10
1645655580000|2022-02-23 22:33:00|13429.91|13309.91|13430.97|13310.97|13430.97|13310.97|13429.6|13309.6|9
1645655590000|2022-02-23 22:33:10|13431.25|13311.25|13431.3|13311.3|13432.46|13312.46|13430.63|13310.63|10
1645655600000|2022-02-23 22:33:20|13431.18|13311.18|13431.78|13311.78|13432.02|13312.02|13431.18|13311.18|8
1645655610000|2022-02-23 22:33:30|13431.98|13311.98|13432.61|13312.61|13432.61|13312.61|13431.61|13311.61|10
1645655620000|2022-02-23 22:33:40|13432.74|13312.74|13432.5|13312.5|13433.57|13313.57|13432.5|13312.5|9
1645655630000|2022-02-23 22:33:50|13432.66|13312.66|13432.43|13312.43|13432.82|13312.82|13432.33|13312.33|10
1645655640000|2022-02-23 22:34:00|13432.53|13312.53|13433.37|13313.37|13433.76|13313.76|13432.53|13312.53|7
1645655650000|2022-02-23 22:34:10|13433.53|13313.53|13434.18|13314.18|13434.18|13314.18|13433.27|13313.27|9
1645655660000|2022-02-23 22:34:20|13432.45|13312.45|13431.37|13311.37|13432.57|13312.57|13431.37|13311.37|10
1645655670000|2022-02-23 22:34:30|13429.78|13309.78|13430.46|13310.46|13430.72|13310.72|13429.34|13309.34|10
1645655680000|2022-02-23 22:34:40|13429.94|13309.94|13430.49|13310.49|13430.49|13310.49|13429.75|13309.75|10
1645655690000|2022-02-23 22:34:50|13431.18|13311.18|13431.26|13311.26|13431.42|13311.42|13430.79|13310.79|10
1645655700000|2022-02-23 22:35:00|13431.38|13311.38|13431.35|13311.35|13431.5|13311.5|13431.04|13311.04|10
1645655710000|2022-02-23 22:35:10|13432.01|13312.01|13431.65|13311.65|13432.01|13312.01|13431.65|13311.65|8
1645655720000|2022-02-23 22:35:20|13431.67|13311.67|13432.56|13312.56|13432.56|13312.56|13431.62|13311.62|9
1645655730000|2022-02-23 22:35:30|13432.48|13312.48|13435.96|13315.96|13435.96|13315.96|13432.48|13312.48|10
1645655740000|2022-02-23 22:35:40|13436.12|13316.12|13436.98|13316.98|13437.43|13317.43|13436.09|13316.09|8
1645655750000|2022-02-23 22:35:50|13437.4|13317.4|13438.43|13318.43|13438.43|13318.43|13437.37|13317.37|9
1645655760000|2022-02-23 22:36:00|13438.42|13318.42|13438.39|13318.39|13438.94|13318.94|13438.39|13318.39|9
1645655770000|2022-02-23 22:36:10|13438.43|13318.43|13439.16|13319.16|13439.19|13319.19|13438.37|13318.37|10
1645655780000|2022-02-23 22:36:20|13439.28|13319.28|13439.64|13319.64|13439.77|13319.77|13439.26|13319.26|10
1645655790000|2022-02-23 22:36:30|13439.77|13319.77|13440.51|13320.51|13440.51|13320.51|13439.28|13319.28|9
1645655800000|2022-02-23 22:36:40|13440.38|13320.38|13440.48|13320.48|13440.61|13320.61|13440.22|13320.22|10
1645655810000|2022-02-23 22:36:50|13440.41|13320.41|13443.27|13323.27|13443.27|13323.27|13440.41|13320.41|10
1645655820000|2022-02-23 22:37:00|13443.06|13323.06|13446.94|13326.94|13446.94|13326.94|13442.82|13322.82|10
1645655830000|2022-02-23 22:37:10|13446.79|13326.79|13450.87|13330.87|13450.87|13330.87|13446.62|13326.62|10
1645655840000|2022-02-23 22:37:20|13450.82|13330.82|13453.07|13333.07|13453.07|13333.07|13450.82|13330.82|10
1645655850000|2022-02-23 22:37:30|13453.43|13333.43|13454.11|13334.11|13454.11|13334.11|13452.87|13332.87|10
1645655860000|2022-02-23 22:37:40|13454.26|13334.26|13462.99|13342.99|13462.99|13342.99|13454.26|13334.26|10
1645655870000|2022-02-23 22:37:50|13464.06|13344.06|13470.79|13350.79|13470.79|13350.79|13464.06|13344.06|10
1645655880000|2022-02-23 22:38:00|13471.37|13351.37|13473.68|13353.68|13475.4|13355.4|13471.37|13351.37|10
1645655890000|2022-02-23 22:38:10|13475.07|13355.07|13470.99|13350.99|13475.07|13355.07|13470.99|13350.99|9
1645655900000|2022-02-23 22:38:20|13470.86|13350.86|13463.05|13343.05|13470.86|13350.86|13463.05|13343.05|10
1645655910000|2022-02-23 22:38:30|13462.26|13342.26|13453.93|13333.93|13462.26|13342.26|13453.93|13333.93|10
1645655920000|2022-02-23 22:38:40|13451.77|13331.77|13447.04|13327.04|13451.77|13331.77|13447.04|13327.04|10
1645655930000|2022-02-23 22:38:50|13444.68|13324.68|13438.26|13318.26|13444.68|13324.68|13438.26|13318.26|10
1645655940000|2022-02-23 22:39:00|13437.84|13317.84|13434.84|13314.84|13437.84|13317.84|13434.74|13314.74|10
1645655950000|2022-02-23 22:39:10|13435.02|13315.02|13435.12|13315.12|13435.88|13315.88|13435.01|13315.01|10
1645655960000|2022-02-23 22:39:20|13435.35|13315.35|13432.14|13312.14|13435.35|13315.35|13432.01|13312.01|9
1645655970000|2022-02-23 22:39:30|13433.25|13313.25|13434.22|13314.22|13434.22|13314.22|13433.23|13313.23|10
1645655980000|2022-02-23 22:39:40|13435.3|13315.3|13433.74|13313.74|13435.34|13315.34|13433.74|13313.74|10
1645655990000|2022-02-23 22:39:50|13433.3|13313.3|13431.57|13311.57|13433.34|13313.34|13431.57|13311.57|10
1645656000000|2022-02-23 22:40:00|13431.54|13311.54|13427.29|13307.29|13431.54|13311.54|13427.29|13307.29|9
1645656010000|2022-02-23 22:40:10|13427.3|13307.3|13422.78|13302.78|13427.3|13307.3|13422.42|13302.42|10
1645656020000|2022-02-23 22:40:20|13422.5|13302.5|13420.7|13300.7|13422.5|13302.5|13420.7|13300.7|9
1645656030000|2022-02-23 22:40:30|13420.79|13300.79|13420.07|13300.07|13420.79|13300.79|13420.07|13300.07|10
1645656040000|2022-02-23 22:40:40|13419.95|13299.95|13419.26|13299.26|13419.95|13299.95|13418.32|13298.32|10
1645656050000|2022-02-23 22:40:50|13419.55|13299.55|13419.23|13299.23|13419.55|13299.55|13418.78|13298.78|10
1645656060000|2022-02-23 22:41:00|13419.68|13299.68|13419.92|13299.92|13419.92|13299.92|13419.03|13299.03|10
1645656070000|2022-02-23 22:41:10|13420.23|13300.23|13421.68|13301.68|13421.68|13301.68|13420.15|13300.15|10
1645656080000|2022-02-23 22:41:20|13422.21|13302.21|13423.96|13303.96|13423.96|13303.96|13422.21|13302.21|9
1645656090000|2022-02-23 22:41:30|13423.49|13303.49|13424.71|13304.71|13424.71|13304.71|13423.49|13303.49|9
1645656100000|2022-02-23 22:41:40|13424.76|13304.76|13424.89|13304.89|13425.32|13305.32|13424.68|13304.68|9
1645656110000|2022-02-23 22:41:50|13424.93|13304.93|13424.33|13304.33|13425.07|13305.07|13424.33|13304.33|10
1645656120000|2022-02-23 22:42:00|13424.25|13304.25|13423.82|13303.82|13424.59|13304.59|13423.82|13303.82|9
1645656130000|2022-02-23 22:42:10|13423.83|13303.83|13422.14|13302.14|13423.83|13303.83|13422.14|13302.14|7
1645656140000|2022-02-23 22:42:20|13422.02|13302.02|13421.77|13301.77|13422.34|13302.34|13421.73|13301.73|10
1645656150000|2022-02-23 22:42:30|13421.86|13301.86|13421.85|13301.85|13421.92|13301.92|13421.67|13301.67|9
1645656160000|2022-02-23 22:42:40|13421.87|13301.87|13421.5|13301.5|13421.97|13301.97|13421.5|13301.5|8
1645656170000|2022-02-23 22:42:50|13421.48|13301.48|13421.42|13301.42|13421.7|13301.7|13421.19|13301.19|10
1645656180000|2022-02-23 22:43:00|13421.38|13301.38|13420.98|13300.98|13421.38|13301.38|13420.98|13300.98|8
1645656190000|2022-02-23 22:43:10|13421.42|13301.42|13421.38|13301.38|13421.52|13301.52|13420.79|13300.79|7
1645656200000|2022-02-23 22:43:20|13421.45|13301.45|13422.8|13302.8|13422.8|13302.8|13421.33|13301.33|8
1645656210000|2022-02-23 22:43:30|13423.69|13303.69|13432.1|13312.1|13432.1|13312.1|13423.69|13303.69|10
1645656220000|2022-02-23 22:43:40|13432.71|13312.71|13440.41|13320.41|13440.41|13320.41|13432.71|13312.71|9
1645656230000|2022-02-23 22:43:50|13441.68|13321.68|13444.38|13324.38|13444.38|13324.38|13441.48|13321.48|9
1645656240000|2022-02-23 22:44:00|13444.59|13324.59|13446.29|13326.29|13446.29|13326.29|13444.59|13324.59|10
1645656250000|2022-02-23 22:44:10|13446.02|13326.02|13447.16|13327.16|13447.16|13327.16|13445.88|13325.88|8
1645656260000|2022-02-23 22:44:20|13446.48|13326.48|13442.43|13322.43|13446.59|13326.59|13442.43|13322.43|10
1645656270000|2022-02-23 22:44:30|13441.19|13321.19|13438.92|13318.92|13441.19|13321.19|13438.75|13318.75|9
1645656280000|2022-02-23 22:44:40|13438.55|13318.55|13437.26|13317.26|13438.55|13318.55|13436.96|13316.96|9
1645656290000|2022-02-23 22:44:50|13437.34|13317.34|13438.03|13318.03|13438.51|13318.51|13437.34|13317.34|10
1645656300000|2022-02-23 22:45:00|13437.37|13317.37|13427.99|13307.99|13437.45|13317.45|13427.99|13307.99|9
1645656310000|2022-02-23 22:45:10|13427.85|13307.85|13422.5|13302.5|13428|13308|13422.5|13302.5|10
1645656320000|2022-02-23 22:45:20|13422.64|13302.64|13421.32|13301.32|13422.64|13302.64|13421.18|13301.18|10
1645656330000|2022-02-23 22:45:30|13421.07|13301.07|13421.43|13301.43|13421.52|13301.52|13420.87|13300.87|10
1645656340000|2022-02-23 22:45:40|13421.39|13301.39|13424.66|13304.66|13424.66|13304.66|13421.39|13301.39|10
1645656350000|2022-02-23 22:45:50|13424.43|13304.43|13430.7|13310.7|13430.7|13310.7|13424.35|13304.35|10
1645656360000|2022-02-23 22:46:00|13431.21|13311.21|13434.84|13314.84|13434.84|13314.84|13431|13311|10
1645656370000|2022-02-23 22:46:10|13435.14|13315.14|13432.35|13312.35|13435.14|13315.14|13432.08|13312.08|10
1645656380000|2022-02-23 22:46:20|13430.62|13310.62|13428.68|13308.68|13431.08|13311.08|13428.68|13308.68|10
1645656390000|2022-02-23 22:46:30|13428.73|13308.73|13427.72|13307.72|13428.78|13308.78|13427.72|13307.72|9
1645656400000|2022-02-23 22:46:40|13427.61|13307.61|13427.76|13307.76|13427.76|13307.76|13427.04|13307.04|9
1645656410000|2022-02-23 22:46:50|13427.48|13307.48|13427.84|13307.84|13427.94|13307.94|13427.28|13307.28|10
1645656420000|2022-02-23 22:47:00|13427.87|13307.87|13427.57|13307.57|13428.02|13308.02|13427.41|13307.41|9
1645656430000|2022-02-23 22:47:10|13427.6|13307.6|13427.57|13307.57|13427.67|13307.67|13427.53|13307.53|5
1645656440000|2022-02-23 22:47:20|13427.19|13307.19|13427.91|13307.91|13427.98|13307.98|13427.17|13307.17|6
1645656450000|2022-02-23 22:47:30|13427.75|13307.75|13428.23|13308.23|13428.23|13308.23|13426.78|13306.78|7
1645656460000|2022-02-23 22:47:40|13427.88|13307.88|13427.63|13307.63|13428.04|13308.04|13427.63|13307.63|10
1645656470000|2022-02-23 22:47:50|13427.66|13307.66|13428|13308|13428|13308|13427.65|13307.65|8
1645656480000|2022-02-23 22:48:00|13428.15|13308.15|13430.15|13310.15|13430.15|13310.15|13427.75|13307.75|9
1645656490000|2022-02-23 22:48:10|13430.54|13310.54|13432.88|13312.88|13433.03|13313.03|13430.54|13310.54|10
1645656500000|2022-02-23 22:48:20|13433|13313|13434.85|13314.85|13435.15|13315.15|13432.96|13312.96|10
1645656510000|2022-02-23 22:48:30|13435.47|13315.47|13436.87|13316.87|13437|13317|13435.47|13315.47|10
1645656520000|2022-02-23 22:48:40|13437.23|13317.23|13437.13|13317.13|13437.84|13317.84|13437.13|13317.13|10
1645656530000|2022-02-23 22:48:50|13437.17|13317.17|13436.94|13316.94|13437.37|13317.37|13436.94|13316.94|10
1645656540000|2022-02-23 22:49:00|13437.3|13317.3|13437.97|13317.97|13438.11|13318.11|13436.99|13316.99|10
1645656550000|2022-02-23 22:49:10|13437.37|13317.37|13436.92|13316.92|13437.53|13317.53|13436.8|13316.8|10
1645656560000|2022-02-23 22:49:20|13436.82|13316.82|13437.8|13317.8|13437.8|13317.8|13436.61|13316.61|10
1645656570000|2022-02-23 22:49:30|13438.06|13318.06|13438.85|13318.85|13438.85|13318.85|13438.06|13318.06|9
1645656580000|2022-02-23 22:49:40|13438.96|13318.96|13440.28|13320.28|13440.33|13320.33|13438.76|13318.76|10
1645656590000|2022-02-23 22:49:50|13440.99|13320.99|13443.6|13323.6|13443.6|13323.6|13440.99|13320.99|10
1645656600000|2022-02-23 22:50:00|13444.94|13324.94|13451.05|13331.05|13451.05|13331.05|13444.94|13324.94|10
1645656610000|2022-02-23 22:50:10|13452.44|13332.44|13457.76|13337.76|13458.32|13338.32|13452.44|13332.44|10
1645656620000|2022-02-23 22:50:20|13457.91|13337.91|13455.6|13335.6|13457.91|13337.91|13455.59|13335.59|9
1645656630000|2022-02-23 22:50:30|13455.28|13335.28|13453.65|13333.65|13455.28|13335.28|13453.5|13333.5|10
1645656640000|2022-02-23 22:50:40|13453.73|13333.73|13452.79|13332.79|13453.73|13333.73|13452.66|13332.66|10
1645656650000|2022-02-23 22:50:50|13452.76|13332.76|13454.82|13334.82|13454.82|13334.82|13452.73|13332.73|10
1645656660000|2022-02-23 22:51:00|13454.64|13334.64|13458.26|13338.26|13458.3|13338.3|13454.64|13334.64|10
1645656670000|2022-02-23 22:51:10|13458.36|13338.36|13459.57|13339.57|13459.82|13339.82|13458.36|13338.36|8
1645656680000|2022-02-23 22:51:20|13459.69|13339.69|13465.42|13345.42|13465.42|13345.42|13459.69|13339.69|10
1645656690000|2022-02-23 22:51:30|13465.53|13345.53|13466.65|13346.65|13466.92|13346.92|13465.53|13345.53|9
1645656700000|2022-02-23 22:51:40|13466.49|13346.49|13466.5|13346.5|13466.5|13346.5|13466.1|13346.1|10
1645656710000|2022-02-23 22:51:50|13466.36|13346.36|13466.66|13346.66|13466.88|13346.88|13466.26|13346.26|7
1645656720000|2022-02-23 22:52:00|13466.69|13346.69|13466.59|13346.59|13466.84|13346.84|13466.59|13346.59|7
1645656730000|2022-02-23 22:52:10|13466.42|13346.42|13466.95|13346.95|13466.96|13346.96|13466.4|13346.4|10
1645656740000|2022-02-23 22:52:20|13467.21|13347.21|13466.91|13346.91|13467.21|13347.21|13466.91|13346.91|6
1645656750000|2022-02-23 22:52:30|13466.99|13346.99|13468.49|13348.49|13468.49|13348.49|13466.95|13346.95|10
1645656760000|2022-02-23 22:52:40|13468.83|13348.83|13468.35|13348.35|13468.95|13348.95|13468.23|13348.23|8
1645656770000|2022-02-23 22:52:50|13468.53|13348.53|13471.19|13351.19|13471.19|13351.19|13468.53|13348.53|9
1645656780000|2022-02-23 22:53:00|13471.97|13351.97|13472.13|13352.13|13472.29|13352.29|13471.87|13351.87|9
1645656790000|2022-02-23 22:53:10|13472.31|13352.31|13476.43|13356.43|13476.43|13356.43|13472.31|13352.31|10
1645656800000|2022-02-23 22:53:20|13476.39|13356.39|13479.19|13359.19|13479.19|13359.19|13476.39|13356.39|9
1645656810000|2022-02-23 22:53:30|13479.73|13359.73|13482.4|13362.4|13482.4|13362.4|13479.71|13359.71|9
1645656820000|2022-02-23 22:53:40|13483.14|13363.14|13485.27|13365.27|13485.27|13365.27|13483.14|13363.14|10
1645656830000|2022-02-23 22:53:50|13486.15|13366.15|13488.21|13368.21|13488.21|13368.21|13485.99|13365.99|10
1645656840000|2022-02-23 22:54:00|13488.72|13368.72|13486.7|13366.7|13488.72|13368.72|13486.7|13366.7|10
1645656850000|2022-02-23 22:54:10|13485.56|13365.56|13482.64|13362.64|13485.56|13365.56|13482.64|13362.64|10
1645656860000|2022-02-23 22:54:20|13482.41|13362.41|13482.13|13362.13|13482.49|13362.49|13481.81|13361.81|10
1645656870000|2022-02-23 22:54:30|13481.95|13361.95|13481.96|13361.96|13482.22|13362.22|13481.55|13361.55|9
1645656880000|2022-02-23 22:54:40|13481.78|13361.78|13484.2|13364.2|13484.2|13364.2|13481.78|13361.78|8
1645656890000|2022-02-23 22:54:50|13484.54|13364.54|13486.6|13366.6|13486.73|13366.73|13484.13|13364.13|10
1645656900000|2022-02-23 22:55:00|13486.53|13366.53|13488.45|13368.45|13488.51|13368.51|13486.53|13366.53|10
1645656910000|2022-02-23 22:55:10|13488.74|13368.74|13487.64|13367.64|13488.9|13368.9|13487.64|13367.64|10
1645656920000|2022-02-23 22:55:20|13488.13|13368.13|13487.64|13367.64|13488.13|13368.13|13487.25|13367.25|10
1645656930000|2022-02-23 22:55:30|13487.57|13367.57|13487.67|13367.67|13487.67|13367.67|13487.13|13367.13|10
1645656940000|2022-02-23 22:55:40|13488.05|13368.05|13488.82|13368.82|13488.82|13368.82|13487.58|13367.58|9
1645656950000|2022-02-23 22:55:50|13488.61|13368.61|13488.28|13368.28|13488.61|13368.61|13488.04|13368.04|10
1645656960000|2022-02-23 22:56:00|13488.04|13368.04|13488.26|13368.26|13488.55|13368.55|13488.04|13368.04|9
1645656970000|2022-02-23 22:56:10|13488.43|13368.43|13487.95|13367.95|13488.58|13368.58|13487.95|13367.95|10
1645656980000|2022-02-23 22:56:20|13487.92|13367.92|13486.13|13366.13|13487.92|13367.92|13486.13|13366.13|10
1645656990000|2022-02-23 22:56:30|13485.82|13365.82|13484.57|13364.57|13485.88|13365.88|13484.57|13364.57|10
1645657000000|2022-02-23 22:56:40|13484.27|13364.27|13484.43|13364.43|13484.89|13364.89|13483.8|13363.8|9
1645657010000|2022-02-23 22:56:50|13484|13364|13482.98|13362.98|13484.41|13364.41|13482.98|13362.98|10
1645657020000|2022-02-23 22:57:00|13483.1|13363.1|13482.7|13362.7|13483.1|13363.1|13482.36|13362.36|10
1645657030000|2022-02-23 22:57:10|13482.53|13362.53|13484|13364|13484|13364|13482.52|13362.52|10
1645657040000|2022-02-23 22:57:20|13483.49|13363.49|13484.13|13364.13|13484.14|13364.14|13483.49|13363.49|7
1645657050000|2022-02-23 22:57:30|13483.95|13363.95|13480.37|13360.37|13483.95|13363.95|13480.37|13360.37|10
1645657060000|2022-02-23 22:57:40|13480.4|13360.4|13480.69|13360.69|13480.69|13360.69|13480.07|13360.07|10
1645657070000|2022-02-23 22:57:50|13480.59|13360.59|13480.65|13360.65|13481.03|13361.03|13480.59|13360.59|9
1645657080000|2022-02-23 22:58:00|13480.77|13360.77|13479.94|13359.94|13480.95|13360.95|13479.82|13359.82|10
1645657090000|2022-02-23 22:58:10|13479.4|13359.4|13479.96|13359.96|13480.01|13360.01|13478.96|13358.96|8
1645657100000|2022-02-23 22:58:20|13479.89|13359.89|13477.67|13357.67|13479.89|13359.89|13477.57|13357.57|10
1645657110000|2022-02-23 22:58:30|13477.76|13357.76|13477.82|13357.82|13478.03|13358.03|13477.5|13357.5|10
1645657120000|2022-02-23 22:58:40|13478.14|13358.14|13477.97|13357.97|13478.14|13358.14|13477.71|13357.71|9
1645657130000|2022-02-23 22:58:50|13477.95|13357.95|13478.73|13358.73|13478.73|13358.73|13477.65|13357.65|9
1645657140000|2022-02-23 22:59:00|13478.78|13358.78|13480.26|13360.26|13480.26|13360.26|13478.75|13358.75|9
1645657150000|2022-02-23 22:59:10|13480.42|13360.42|13480.71|13360.71|13480.8|13360.8|13480.42|13360.42|8
1645657160000|2022-02-23 22:59:20|13480.82|13360.82|13481.26|13361.26|13481.39|13361.39|13480.82|13360.82|10
1645657170000|2022-02-23 22:59:30|13481.06|13361.06|13483.47|13363.47|13483.47|13363.47|13481.02|13361.02|10
1645657180000|2022-02-23 22:59:40|13484.22|13364.22|13484.55|13364.55|13484.86|13364.86|13484.07|13364.07|10
1645657190000|2022-02-23 22:59:50|13484.74|13364.74|13485.51|13365.51|13485.51|13365.51|13484.49|13364.49|8
1645657200000|2022-02-23 23:00:00|13485.42|13365.42|13486.52|13366.52|13486.65|13366.65|13485.33|13365.33|10
1645657210000|2022-02-23 23:00:10|13486.39|13366.39|13480.06|13360.06|13486.39|13366.39|13480.06|13360.06|10
1645657220000|2022-02-23 23:00:20|13477.98|13357.98|13472.52|13352.52|13477.98|13357.98|13471.86|13351.86|10
1645657230000|2022-02-23 23:00:30|13472.43|13352.43|13470.2|13350.2|13472.53|13352.53|13470.2|13350.2|10
1645657240000|2022-02-23 23:00:40|13469.55|13349.55|13469.13|13349.13|13469.62|13349.62|13468.87|13348.87|10
1645657250000|2022-02-23 23:00:50|13469.15|13349.15|13468.88|13348.88|13469.32|13349.32|13467.73|13347.73|10
1645657260000|2022-02-23 23:01:00|13468.8|13348.8|13473.83|13353.83|13473.83|13353.83|13468.8|13348.8|10
1645657270000|2022-02-23 23:01:10|13474.19|13354.19|13478.38|13358.38|13478.38|13358.38|13474.19|13354.19|10
1645657280000|2022-02-23 23:01:20|13478.33|13358.33|13481.18|13361.18|13481.18|13361.18|13478.31|13358.31|10
1645657290000|2022-02-23 23:01:30|13481.62|13361.62|13483.4|13363.4|13483.4|13363.4|13481.62|13361.62|10
1645657300000|2022-02-23 23:01:40|13484.25|13364.25|13489.76|13369.76|13489.76|13369.76|13483.75|13363.75|10
1645657310000|2022-02-23 23:01:50|13490.37|13370.37|13493.64|13373.64|13494.34|13374.34|13490.37|13370.37|10
1645657320000|2022-02-23 23:02:00|13493.79|13373.79|13491.41|13371.41|13493.79|13373.79|13490.95|13370.95|10
1645657330000|2022-02-23 23:02:10|13491.25|13371.25|13491.32|13371.32|13491.78|13371.78|13490.88|13370.88|10
1645657340000|2022-02-23 23:02:20|13491.77|13371.77|13489.98|13369.98|13491.77|13371.77|13489.69|13369.69|10
1645657350000|2022-02-23 23:02:30|13490.15|13370.15|13489.37|13369.37|13490.42|13370.42|13489.37|13369.37|10
1645657360000|2022-02-23 23:02:40|13489.4|13369.4|13488.22|13368.22|13489.4|13369.4|13488.22|13368.22|10
1645657370000|2022-02-23 23:02:50|13488.21|13368.21|13490.86|13370.86|13490.86|13370.86|13486.85|13366.85|10
1645657380000|2022-02-23 23:03:00|13491.12|13371.12|13493.18|13373.18|13493.18|13373.18|13491.12|13371.12|9
1645657390000|2022-02-23 23:03:10|13493.33|13373.33|13494.53|13374.53|13494.86|13374.86|13493.33|13373.33|10
1645657400000|2022-02-23 23:03:20|13495.71|13375.71|13495.17|13375.17|13495.77|13375.77|13494.71|13374.71|10
1645657410000|2022-02-23 23:03:30|13495.25|13375.25|13494.13|13374.13|13495.4|13375.4|13494.13|13374.13|9
1645657420000|2022-02-23 23:03:40|13494.52|13374.52|13493.36|13373.36|13494.82|13374.82|13493.36|13373.36|10
1645657430000|2022-02-23 23:03:50|13492.61|13372.61|13492.36|13372.36|13492.61|13372.61|13491.78|13371.78|10
1645657440000|2022-02-23 23:04:00|13492.33|13372.33|13491.32|13371.32|13492.33|13372.33|13491.32|13371.32|9
1645657450000|2022-02-23 23:04:10|13491.09|13371.09|13488.73|13368.73|13491.13|13371.13|13488.73|13368.73|9
1645657460000|2022-02-23 23:04:20|13488.13|13368.13|13485.1|13365.1|13488.13|13368.13|13485.1|13365.1|10
1645657470000|2022-02-23 23:04:30|13484.31|13364.31|13479.24|13359.24|13484.31|13364.31|13479.24|13359.24|9
1645657480000|2022-02-23 23:04:40|13478.92|13358.92|13475.2|13355.2|13478.92|13358.92|13475.2|13355.2|10
1645657490000|2022-02-23 23:04:50|13474.57|13354.57|13471.27|13351.27|13474.69|13354.69|13471.27|13351.27|10
1645657500000|2022-02-23 23:05:00|13471.25|13351.25|13472.47|13352.47|13472.47|13352.47|13471.01|13351.01|9
1645657510000|2022-02-23 23:05:10|13472.67|13352.67|13470.9|13350.9|13472.7|13352.7|13470.9|13350.9|10
1645657520000|2022-02-23 23:05:20|13471.1|13351.1|13471.74|13351.74|13472.02|13352.02|13470.67|13350.67|10
1645657530000|2022-02-23 23:05:30|13471.32|13351.32|13469.89|13349.89|13471.6|13351.6|13469.89|13349.89|10
1645657540000|2022-02-23 23:05:40|13469.98|13349.98|13467.98|13347.98|13469.98|13349.98|13467.98|13347.98|10
1645657550000|2022-02-23 23:05:50|13467.9|13347.9|13465.25|13345.25|13467.94|13347.94|13465.25|13345.25|9
1645657560000|2022-02-23 23:06:00|13465.18|13345.18|13464.33|13344.33|13465.18|13345.18|13463.6|13343.6|10
1645657570000|2022-02-23 23:06:10|13464.7|13344.7|13464.77|13344.77|13466.48|13346.48|13464.7|13344.7|10
1645657580000|2022-02-23 23:06:20|13464.76|13344.76|13465.7|13345.7|13465.9|13345.9|13464.67|13344.67|9
1645657590000|2022-02-23 23:06:30|13465.85|13345.85|13465.02|13345.02|13466.12|13346.12|13464.9|13344.9|9
1645657600000|2022-02-23 23:06:40|13465.12|13345.12|13462.56|13342.56|13465.12|13345.12|13462.56|13342.56|10
1645657610000|2022-02-23 23:06:50|13460.81|13340.81|13460.41|13340.41|13461.28|13341.28|13460.41|13340.41|10
1645657620000|2022-02-23 23:07:00|13460.56|13340.56|13458.3|13338.3|13460.56|13340.56|13458.3|13338.3|10
1645657630000|2022-02-23 23:07:10|13457.7|13337.7|13450.05|13330.05|13457.7|13337.7|13450.05|13330.05|10
1645657640000|2022-02-23 23:07:20|13449.18|13329.18|13443.11|13323.11|13449.18|13329.18|13443.11|13323.11|10
1645657650000|2022-02-23 23:07:30|13442.39|13322.39|13440.74|13320.74|13442.39|13322.39|13440.38|13320.38|9
1645657660000|2022-02-23 23:07:40|13440.84|13320.84|13434.76|13314.76|13440.84|13320.84|13433.93|13313.93|10
1645657670000|2022-02-23 23:07:50|13434.39|13314.39|13432.82|13312.82|13434.39|13314.39|13432.82|13312.82|10
1645657680000|2022-02-23 23:08:00|13431.35|13311.35|13429.45|13309.45|13431.66|13311.66|13429.45|13309.45|10
1645657690000|2022-02-23 23:08:10|13428.68|13308.68|13434.39|13314.39|13434.39|13314.39|13428.02|13308.02|10
1645657700000|2022-02-23 23:08:20|13434.8|13314.8|13434.52|13314.52|13435.97|13315.97|13434.52|13314.52|10
1645657710000|2022-02-23 23:08:30|13434.57|13314.57|13435.16|13315.16|13435.54|13315.54|13434.13|13314.13|10
1645657720000|2022-02-23 23:08:40|13435.74|13315.74|13434.5|13314.5|13435.74|13315.74|13434.5|13314.5|9
1645657730000|2022-02-23 23:08:50|13433.06|13313.06|13432.66|13312.66|13433.21|13313.21|13432.57|13312.57|10
1645657740000|2022-02-23 23:09:00|13432.46|13312.46|13428.1|13308.1|13432.46|13312.46|13428.1|13308.1|10
1645657750000|2022-02-23 23:09:10|13428.18|13308.18|13428.31|13308.31|13428.31|13308.31|13427.56|13307.56|10
1645657760000|2022-02-23 23:09:20|13428.39|13308.39|13430.93|13310.93|13430.93|13310.93|13428.12|13308.12|10
1645657770000|2022-02-23 23:09:30|13430.87|13310.87|13432.67|13312.67|13432.67|13312.67|13430.87|13310.87|10
1645657780000|2022-02-23 23:09:40|13432.92|13312.92|13432.57|13312.57|13433.24|13313.24|13432.57|13312.57|10
1645657790000|2022-02-23 23:09:50|13432.22|13312.22|13430.54|13310.54|13432.22|13312.22|13430.25|13310.25|10
1645657800000|2022-02-23 23:10:00|13430.48|13310.48|13430.04|13310.04|13430.98|13310.98|13430.04|13310.04|10
1645657810000|2022-02-23 23:10:10|13430.15|13310.15|13424.37|13304.37|13430.15|13310.15|13424.37|13304.37|10
1645657820000|2022-02-23 23:10:20|13422.11|13302.11|13416.36|13296.36|13422.11|13302.11|13416.36|13296.36|10
1645657830000|2022-02-23 23:10:30|13415.62|13295.62|13409.04|13289.04|13415.62|13295.62|13409.04|13289.04|10
1645657840000|2022-02-23 23:10:40|13408.87|13288.87|13406.64|13286.64|13408.96|13288.96|13406.64|13286.64|10
1645657850000|2022-02-23 23:10:50|13406.52|13286.52|13404.32|13284.32|13407.34|13287.34|13404.32|13284.32|10
1645657860000|2022-02-23 23:11:00|13404.88|13284.88|13405.66|13285.66|13405.66|13285.66|13404.68|13284.68|10
1645657870000|2022-02-23 23:11:10|13405.76|13285.76|13406.9|13286.9|13407.03|13287.03|13404.98|13284.98|10
1645657880000|2022-02-23 23:11:20|13406.94|13286.94|13403.47|13283.47|13407.49|13287.49|13403.47|13283.47|10
1645657890000|2022-02-23 23:11:30|13403.72|13283.72|13398.82|13278.82|13403.94|13283.94|13398.82|13278.82|10
1645657900000|2022-02-23 23:11:40|13397.67|13277.67|13393.72|13273.72|13397.67|13277.67|13393.72|13273.72|10
1645657910000|2022-02-23 23:11:50|13393.21|13273.21|13387.64|13267.64|13393.21|13273.21|13387.64|13267.64|10
1645657920000|2022-02-23 23:12:00|13385.81|13265.81|13373.29|13253.29|13385.81|13265.81|13373.29|13253.29|10
1645657930000|2022-02-23 23:12:10|13372.69|13252.69|13366.47|13246.47|13372.69|13252.69|13366.47|13246.47|10
1645657940000|2022-02-23 23:12:20|13364.07|13244.07|13359.66|13239.66|13364.07|13244.07|13359.23|13239.23|10
1645657950000|2022-02-23 23:12:30|13358.52|13238.52|13351.35|13231.35|13358.52|13238.52|13351.35|13231.35|10
1645657960000|2022-02-23 23:12:40|13349.46|13229.46|13333.18|13213.18|13349.46|13229.46|13333.18|13213.18|10
1645657970000|2022-02-23 23:12:50|13333.42|13213.42|13331.29|13211.29|13333.42|13213.42|13331.29|13211.29|10
1645657980000|2022-02-23 23:13:00|13331.02|13211.02|13325.38|13205.38|13331.02|13211.02|13325.1|13205.1|10
1645657990000|2022-02-23 23:13:10|13324.65|13204.65|13317.25|13197.25|13325.5|13205.5|13317.25|13197.25|10
1645658000000|2022-02-23 23:13:20|13315.32|13195.32|13311.35|13191.35|13315.32|13195.32|13310.48|13190.48|10
1645658010000|2022-02-23 23:13:30|13311.4|13191.4|13313.19|13193.19|13313.19|13193.19|13309.17|13189.17|10
1645658020000|2022-02-23 23:13:40|13314.13|13194.13|13312.78|13192.78|13315.65|13195.65|13312.78|13192.78|10
1645658030000|2022-02-23 23:13:50|13311.46|13191.46|13306.47|13186.47|13311.46|13191.46|13306.47|13186.47|10
1645658040000|2022-02-23 23:14:00|13306.37|13186.37|13299.77|13179.77|13306.37|13186.37|13299.77|13179.77|10
1645658050000|2022-02-23 23:14:10|13299.33|13179.33|13291.72|13171.72|13299.33|13179.33|13291.72|13171.72|10
1645658060000|2022-02-23 23:14:20|13290.46|13170.46|13285.94|13165.94|13290.46|13170.46|13285.63|13165.63|10
1645658070000|2022-02-23 23:14:30|13285.9|13165.9|13278.89|13158.89|13285.9|13165.9|13278.89|13158.89|10
1645658080000|2022-02-23 23:14:40|13277.49|13157.49|13271.39|13151.39|13277.49|13157.49|13270.15|13150.15|10
1645658090000|2022-02-23 23:14:50|13271.31|13151.31|13263.78|13143.78|13271.31|13151.31|13263.78|13143.78|10
1645658100000|2022-02-23 23:15:00|13261.54|13141.54|13251.99|13131.99|13261.54|13141.54|13251.99|13131.99|10
1645658110000|2022-02-23 23:15:10|13250.78|13130.78|13253.54|13133.54|13253.54|13133.54|13250.16|13130.16|10
1645658120000|2022-02-23 23:15:20|13254.19|13134.19|13259.39|13139.39|13259.39|13139.39|13253.91|13133.91|10
1645658130000|2022-02-23 23:15:30|13259.16|13139.16|13263.91|13143.91|13264.37|13144.37|13259.16|13139.16|10
1645658140000|2022-02-23 23:15:40|13262.92|13142.92|13264.55|13144.55|13264.55|13144.55|13262.44|13142.44|10
1645658150000|2022-02-23 23:15:50|13265.48|13145.48|13267.55|13147.55|13268.05|13148.05|13265.48|13145.48|9
1645658160000|2022-02-23 23:16:00|13268.1|13148.1|13267.77|13147.77|13268.1|13148.1|13266.91|13146.91|10
1645658170000|2022-02-23 23:16:10|13267.9|13147.9|13267.47|13147.47|13268.55|13148.55|13267.47|13147.47|10
1645658180000|2022-02-23 23:16:20|13265.76|13145.76|13257.45|13137.45|13265.76|13145.76|13256.95|13136.95|10
1645658190000|2022-02-23 23:16:30|13258.04|13138.04|13254.78|13134.78|13258.04|13138.04|13254.07|13134.07|10
1645658200000|2022-02-23 23:16:40|13254.73|13134.73|13255.93|13135.93|13256.11|13136.11|13254.73|13134.73|9
1645658210000|2022-02-23 23:16:50|13261.22|13141.22|13276.61|13156.61|13276.61|13156.61|13261.22|13141.22|10
1645658220000|2022-02-23 23:17:00|13277.43|13157.43|13281.79|13161.79|13282.01|13162.01|13277.43|13157.43|10
1645658230000|2022-02-23 23:17:10|13282.2|13162.2|13282.11|13162.11|13282.48|13162.48|13280.53|13160.53|10
1645658240000|2022-02-23 23:17:20|13282.73|13162.73|13281.48|13161.48|13283.97|13163.97|13281.48|13161.48|10
1645658250000|2022-02-23 23:17:30|13279.47|13159.47|13277.71|13157.71|13279.47|13159.47|13277.08|13157.08|10
1645658260000|2022-02-23 23:17:40|13277.19|13157.19|13277.74|13157.74|13278.51|13158.51|13277.19|13157.19|10
1645658270000|2022-02-23 23:17:50|13277.13|13157.13|13275.89|13155.89|13277.19|13157.19|13275.89|13155.89|10
1645658280000|2022-02-23 23:18:00|13275.5|13155.5|13270.58|13150.58|13275.8|13155.8|13270.58|13150.58|10
1645658290000|2022-02-23 23:18:10|13270.51|13150.51|13265.87|13145.87|13271.03|13151.03|13265.87|13145.87|10
1645658300000|2022-02-23 23:18:20|13263.85|13143.85|13256.93|13136.93|13263.85|13143.85|13256.93|13136.93|10
1645658310000|2022-02-23 23:18:30|13255.72|13135.72|13244.02|13124.02|13255.72|13135.72|13242.93|13122.93|10
1645658320000|2022-02-23 23:18:40|13243.21|13123.21|13243.25|13123.25|13244.07|13124.07|13242.99|13122.99|10
1645658330000|2022-02-23 23:18:50|13243.29|13123.29|13244.9|13124.9|13244.9|13124.9|13242.84|13122.84|10
1645658340000|2022-02-23 23:19:00|13245.14|13125.14|13235.61|13115.61|13245.71|13125.71|13235.61|13115.61|10
1645658350000|2022-02-23 23:19:10|13234.62|13114.62|13227.09|13107.09|13234.62|13114.62|13227.09|13107.09|10
1645658360000|2022-02-23 23:19:20|13227.07|13107.07|13229.79|13109.79|13230.19|13110.19|13227.07|13107.07|10
1645658370000|2022-02-23 23:19:30|13230.22|13110.22|13227.89|13107.89|13230.92|13110.92|13227.89|13107.89|10
1645658380000|2022-02-23 23:19:40|13228.36|13108.36|13229.2|13109.2|13229.44|13109.44|13227.68|13107.68|10
1645658390000|2022-02-23 23:19:50|13230.1|13110.1|13233.06|13113.06|13233.06|13113.06|13230.1|13110.1|10
1645658400000|2022-02-23 23:20:00|13233.2|13113.2|13232.65|13112.65|13234.43|13114.43|13231.65|13111.65|10
1645658410000|2022-02-23 23:20:10|13233.99|13113.99|13240.86|13120.86|13240.86|13120.86|13233.99|13113.99|10
1645658420000|2022-02-23 23:20:20|13242.59|13122.59|13246.18|13126.18|13246.18|13126.18|13242.59|13122.59|10
1645658430000|2022-02-23 23:20:30|13246.32|13126.32|13248.02|13128.02|13248.48|13128.48|13246.32|13126.32|10
1645658440000|2022-02-23 23:20:40|13247.46|13127.46|13245.68|13125.68|13247.46|13127.46|13245.68|13125.68|10
1645658450000|2022-02-23 23:20:50|13245.83|13125.83|13243.61|13123.61|13245.88|13125.88|13243.42|13123.42|10
1645658460000|2022-02-23 23:21:00|13243.93|13123.93|13243.34|13123.34|13244.42|13124.42|13242.89|13122.89|10
1645658470000|2022-02-23 23:21:10|13243.55|13123.55|13245.56|13125.56|13246.59|13126.59|13243.35|13123.35|10
1645658480000|2022-02-23 23:21:20|13245.16|13125.16|13239.27|13119.27|13245.24|13125.24|13239.27|13119.27|10
1645658490000|2022-02-23 23:21:30|13239.14|13119.14|13236.76|13116.76|13239.14|13119.14|13235.62|13115.62|10
1645658500000|2022-02-23 23:21:40|13236.55|13116.55|13236.2|13116.2|13237.45|13117.45|13236.2|13116.2|10
1645658510000|2022-02-23 23:21:50|13236.08|13116.08|13238|13118|13238.69|13118.69|13236.08|13116.08|10
1645658520000|2022-02-23 23:22:00|13238.87|13118.87|13244.7|13124.7|13244.7|13124.7|13238.81|13118.81|10
1645658530000|2022-02-23 23:22:10|13246.23|13126.23|13251.97|13131.97|13251.97|13131.97|13246.23|13126.23|10
1645658540000|2022-02-23 23:22:20|13252.94|13132.94|13256.99|13136.99|13256.99|13136.99|13252.94|13132.94|10
1645658550000|2022-02-23 23:22:30|13258.94|13138.94|13266.92|13146.92|13267.04|13147.04|13258.94|13138.94|10
1645658560000|2022-02-23 23:22:40|13267.31|13147.31|13269.5|13149.5|13269.5|13149.5|13266.69|13146.69|10
1645658570000|2022-02-23 23:22:50|13269.64|13149.64|13270.64|13150.64|13271.15|13151.15|13269.48|13149.48|9
1645658580000|2022-02-23 23:23:00|13269.65|13149.65|13266.12|13146.12|13270.27|13150.27|13266.12|13146.12|10
1645658590000|2022-02-23 23:23:10|13265.05|13145.05|13275.4|13155.4|13275.4|13155.4|13264.43|13144.43|10
1645658600000|2022-02-23 23:23:20|13283.89|13163.89|13289.91|13169.91|13290.19|13170.19|13283.89|13163.89|10
1645658610000|2022-02-23 23:23:30|13289.8|13169.8|13295.24|13175.24|13295.24|13175.24|13289.22|13169.22|10
1645658620000|2022-02-23 23:23:40|13297.42|13177.42|13301.1|13181.1|13302.52|13182.52|13297.42|13177.42|10
1645658630000|2022-02-23 23:23:50|13301.3|13181.3|13302.11|13182.11|13302.66|13182.66|13301.3|13181.3|10
1645658640000|2022-02-23 23:24:00|13301.53|13181.53|13299.81|13179.81|13301.53|13181.53|13299.76|13179.76|9
1645658650000|2022-02-23 23:24:10|13299.69|13179.69|13297.87|13177.87|13300.13|13180.13|13297.87|13177.87|9
1645658660000|2022-02-23 23:24:20|13297.7|13177.7|13296.94|13176.94|13297.7|13177.7|13296.75|13176.75|10
1645658670000|2022-02-23 23:24:30|13296.75|13176.75|13298.19|13178.19|13298.33|13178.33|13296.56|13176.56|10
1645658680000|2022-02-23 23:24:40|13298.31|13178.31|13296.03|13176.03|13298.31|13178.31|13296.03|13176.03|9
1645658690000|2022-02-23 23:24:50|13295.88|13175.88|13295.77|13175.77|13295.92|13175.92|13294.86|13174.86|10
1645658700000|2022-02-23 23:25:00|13295.84|13175.84|13296.34|13176.34|13296.34|13176.34|13294.88|13174.88|10
1645658710000|2022-02-23 23:25:10|13296.73|13176.73|13303.86|13183.86|13303.86|13183.86|13296.73|13176.73|10
1645658720000|2022-02-23 23:25:20|13305.23|13185.23|13310.36|13190.36|13310.7|13190.7|13305.23|13185.23|10
1645658730000|2022-02-23 23:25:30|13310.41|13190.41|13308.22|13188.22|13310.75|13190.75|13308.22|13188.22|10
1645658740000|2022-02-23 23:25:40|13307.43|13187.43|13297.71|13177.71|13307.43|13187.43|13297.71|13177.71|10
1645658750000|2022-02-23 23:25:50|13296.89|13176.89|13289.93|13169.93|13296.89|13176.89|13289.93|13169.93|9
1645658760000|2022-02-23 23:26:00|13289.47|13169.47|13289.3|13169.3|13289.75|13169.75|13288.67|13168.67|10
1645658770000|2022-02-23 23:26:10|13288.88|13168.88|13284.73|13164.73|13288.88|13168.88|13284.73|13164.73|10
1645658780000|2022-02-23 23:26:20|13283.47|13163.47|13285.41|13165.41|13286.37|13166.37|13283.47|13163.47|10
1645658790000|2022-02-23 23:26:30|13285.13|13165.13|13288.7|13168.7|13288.99|13168.99|13285.13|13165.13|10
1645658800000|2022-02-23 23:26:40|13288.81|13168.81|13287.52|13167.52|13289.08|13169.08|13287.15|13167.15|10
1645658810000|2022-02-23 23:26:50|13287.77|13167.77|13286.75|13166.75|13287.77|13167.77|13286.11|13166.11|10
1645658820000|2022-02-23 23:27:00|13286.25|13166.25|13285.54|13165.54|13286.72|13166.72|13285.38|13165.38|10
1645658830000|2022-02-23 23:27:10|13285.73|13165.73|13288.86|13168.86|13288.92|13168.92|13285.58|13165.58|10
1645658840000|2022-02-23 23:27:20|13289.68|13169.68|13296.01|13176.01|13296.01|13176.01|13289.68|13169.68|10
1645658850000|2022-02-23 23:27:30|13296.44|13176.44|13306.69|13186.69|13306.76|13186.76|13296.44|13176.44|10
1645658860000|2022-02-23 23:27:40|13307.12|13187.12|13306.18|13186.18|13307.12|13187.12|13305.96|13185.96|10
1645658870000|2022-02-23 23:27:50|13306.5|13186.5|13306.58|13186.58|13307.11|13187.11|13306.42|13186.42|10
1645658880000|2022-02-23 23:28:00|13306.53|13186.53|13307.43|13187.43|13307.63|13187.63|13306.53|13186.53|10
1645658890000|2022-02-23 23:28:10|13307.81|13187.81|13309.36|13189.36|13309.36|13189.36|13307.81|13187.81|10
1645658900000|2022-02-23 23:28:20|13309.35|13189.35|13309.25|13189.25|13310.2|13190.2|13309.25|13189.25|10
1645658910000|2022-02-23 23:28:30|13309.11|13189.11|13306.72|13186.72|13309.11|13189.11|13306.72|13186.72|10
1645658920000|2022-02-23 23:28:40|13306.68|13186.68|13304.58|13184.58|13306.82|13186.82|13304.16|13184.16|10
1645658930000|2022-02-23 23:28:50|13304.84|13184.84|13305.76|13185.76|13306.26|13186.26|13304.65|13184.65|10
1645658940000|2022-02-23 23:29:00|13305.82|13185.82|13306.03|13186.03|13306.03|13186.03|13305.74|13185.74|10
1645658950000|2022-02-23 23:29:10|13305.72|13185.72|13305.12|13185.12|13305.72|13185.72|13305.02|13185.02|10
1645658960000|2022-02-23 23:29:20|13304.96|13184.96|13303.09|13183.09|13305.21|13185.21|13303.09|13183.09|10
1645658970000|2022-02-23 23:29:30|13302.18|13182.18|13299|13179|13302.18|13182.18|13299|13179|9
1645658980000|2022-02-23 23:29:40|13298.99|13178.99|13296.11|13176.11|13298.99|13178.99|13296.11|13176.11|9
1645658990000|2022-02-23 23:29:50|13295.97|13175.97|13295.08|13175.08|13296.13|13176.13|13295.08|13175.08|9
1645659000000|2022-02-23 23:30:00|13295.52|13175.52|13294.55|13174.55|13295.52|13175.52|13294.03|13174.03|9
1645659010000|2022-02-23 23:30:10|13294.12|13174.12|13295.46|13175.46|13295.92|13175.92|13293.81|13173.81|10
1645659020000|2022-02-23 23:30:20|13295.63|13175.63|13296.58|13176.58|13296.58|13176.58|13295.63|13175.63|10
1645659030000|2022-02-23 23:30:30|13296.23|13176.23|13299.46|13179.46|13299.46|13179.46|13296.23|13176.23|10
1645659040000|2022-02-23 23:30:40|13299.49|13179.49|13301.79|13181.79|13301.9|13181.9|13299.49|13179.49|10
1645659050000|2022-02-23 23:30:50|13302.64|13182.64|13300.38|13180.38|13302.67|13182.67|13300.38|13180.38|10
1645659060000|2022-02-23 23:31:00|13300.53|13180.53|13301.9|13181.9|13301.9|13181.9|13299.9|13179.9|9
1645659070000|2022-02-23 23:31:10|13302.08|13182.08|13304.39|13184.39|13304.39|13184.39|13302.08|13182.08|10
1645659080000|2022-02-23 23:31:20|13305.15|13185.15|13307.61|13187.61|13307.61|13187.61|13305.15|13185.15|10
1645659090000|2022-02-23 23:31:30|13307.44|13187.44|13307.73|13187.73|13307.75|13187.75|13307.17|13187.17|9
1645659100000|2022-02-23 23:31:40|13307.68|13187.68|13307.48|13187.48|13309.17|13189.17|13307.48|13187.48|10
1645659110000|2022-02-23 23:31:50|13307.32|13187.32|13305.02|13185.02|13307.32|13187.32|13304.83|13184.83|10
1645659120000|2022-02-23 23:32:00|13304.41|13184.41|13303.44|13183.44|13304.84|13184.84|13303.44|13183.44|10
1645659130000|2022-02-23 23:32:10|13302.36|13182.36|13301.03|13181.03|13302.46|13182.46|13301.03|13181.03|10
1645659140000|2022-02-23 23:32:20|13301.23|13181.23|13300.38|13180.38|13301.35|13181.35|13300.2|13180.2|10
1645659150000|2022-02-23 23:32:30|13300.42|13180.42|13300.23|13180.23|13300.46|13180.46|13299.74|13179.74|10
1645659160000|2022-02-23 23:32:40|13300.34|13180.34|13301.14|13181.14|13301.65|13181.65|13300.34|13180.34|10
1645659170000|2022-02-23 23:32:50|13301.97|13181.97|13303.33|13183.33|13303.33|13183.33|13301.71|13181.71|10
1645659180000|2022-02-23 23:33:00|13302.76|13182.76|13300.25|13180.25|13302.76|13182.76|13300.15|13180.15|10
1645659190000|2022-02-23 23:33:10|13300.29|13180.29|13295.86|13175.86|13300.31|13180.31|13295.69|13175.69|10
1645659200000|2022-02-23 23:33:20|13293.33|13173.33|13280.37|13160.37|13293.33|13173.33|13280.37|13160.37|10
1645659210000|2022-02-23 23:33:30|13279.38|13159.38|13276.41|13156.41|13279.38|13159.38|13276.41|13156.41|9
1645659220000|2022-02-23 23:33:40|13275.91|13155.91|13271.43|13151.43|13275.91|13155.91|13271.43|13151.43|10
1645659230000|2022-02-23 23:33:50|13271.24|13151.24|13267.38|13147.38|13271.24|13151.24|13267.33|13147.33|10
1645659240000|2022-02-23 23:34:00|13267.33|13147.33|13267.91|13147.91|13268.12|13148.12|13267.11|13147.11|10
1645659250000|2022-02-23 23:34:10|13267.51|13147.51|13268.28|13148.28|13268.69|13148.69|13266.37|13146.37|10
1645659260000|2022-02-23 23:34:20|13265.4|13145.4|13266.96|13146.96|13267.53|13147.53|13265.4|13145.4|10
1645659270000|2022-02-23 23:34:30|13267.02|13147.02|13267.78|13147.78|13268.94|13148.94|13267.02|13147.02|10
1645659280000|2022-02-23 23:34:40|13267.17|13147.17|13267.64|13147.64|13267.64|13147.64|13267.01|13147.01|9
1645659290000|2022-02-23 23:34:50|13267.39|13147.39|13269.69|13149.69|13269.7|13149.7|13267.39|13147.39|10
1645659300000|2022-02-23 23:35:00|13270.19|13150.19|13271.66|13151.66|13271.66|13151.66|13269.98|13149.98|9
1645659310000|2022-02-23 23:35:10|13271.54|13151.54|13269.64|13149.64|13271.65|13151.65|13269.61|13149.61|9
1645659320000|2022-02-23 23:35:20|13269.31|13149.31|13266.1|13146.1|13269.31|13149.31|13266.1|13146.1|10
1645659330000|2022-02-23 23:35:30|13266.31|13146.31|13267.29|13147.29|13267.29|13147.29|13265.61|13145.61|10
1645659340000|2022-02-23 23:35:40|13267.75|13147.75|13270.53|13150.53|13270.55|13150.55|13267.75|13147.75|10
1645659350000|2022-02-23 23:35:50|13270.62|13150.62|13276.6|13156.6|13276.6|13156.6|13270.53|13150.53|10
1645659360000|2022-02-23 23:36:00|13277.96|13157.96|13284.28|13164.28|13284.28|13164.28|13277.96|13157.96|10
1645659370000|2022-02-23 23:36:10|13284.57|13164.57|13287.89|13167.89|13287.89|13167.89|13284.57|13164.57|10
1645659380000|2022-02-23 23:36:20|13288.19|13168.19|13288.28|13168.28|13289.37|13169.37|13288.19|13168.19|10
1645659390000|2022-02-23 23:36:30|13288.17|13168.17|13287.85|13167.85|13288.54|13168.54|13287.48|13167.48|10
1645659400000|2022-02-23 23:36:40|13287.7|13167.7|13289.58|13169.58|13289.58|13169.58|13287.43|13167.43|9
1645659410000|2022-02-23 23:36:50|13288.75|13168.75|13289.45|13169.45|13289.45|13169.45|13288.43|13168.43|10
1645659420000|2022-02-23 23:37:00|13289.68|13169.68|13290.14|13170.14|13290.32|13170.32|13289.55|13169.55|10
1645659430000|2022-02-23 23:37:10|13290.75|13170.75|13291.91|13171.91|13292.05|13172.05|13290.75|13170.75|10
1645659440000|2022-02-23 23:37:20|13292.17|13172.17|13293.62|13173.62|13293.96|13173.96|13292.17|13172.17|10
1645659450000|2022-02-23 23:37:30|13294.54|13174.54|13293.45|13173.45|13294.54|13174.54|13293.45|13173.45|10
1645659460000|2022-02-23 23:37:40|13292.75|13172.75|13290.8|13170.8|13292.75|13172.75|13290.8|13170.8|9
1645659910000|2022-02-23 23:45:10|13304.6|13184.6|13300.8|13180.8|13304.6|13184.6|13300.67|13180.67|9
1645659920000|2022-02-23 23:45:20|13301.15|13181.15|13297.1|13177.1|13301.15|13181.15|13297.1|13177.1|9
1645659930000|2022-02-23 23:45:30|13296.92|13176.92|13296.71|13176.71|13296.92|13176.92|13295.79|13175.79|10
1645659940000|2022-02-23 23:45:40|13296.67|13176.67|13295.73|13175.73|13297.12|13177.12|13295.08|13175.08|10
1645659950000|2022-02-23 23:45:50|13295.99|13175.99|13292.86|13172.86|13295.99|13175.99|13292.86|13172.86|10
1645659960000|2022-02-23 23:46:00|13292.84|13172.84|13291.7|13171.7|13292.84|13172.84|13291.58|13171.58|10
1645659970000|2022-02-23 23:46:10|13291.31|13171.31|13289.3|13169.3|13291.31|13171.31|13288.82|13168.82|10
1645659980000|2022-02-23 23:46:20|13288.95|13168.95|13287.42|13167.42|13288.95|13168.95|13286.96|13166.96|10
1645659990000|2022-02-23 23:46:30|13287.45|13167.45|13288.4|13168.4|13288.88|13168.88|13287.45|13167.45|10
1645660000000|2022-02-23 23:46:40|13288.8|13168.8|13287.68|13167.68|13289.05|13169.05|13287.68|13167.68|10
1645660010000|2022-02-23 23:46:50|13287.93|13167.93|13289.23|13169.23|13289.23|13169.23|13287.47|13167.47|9
1645660020000|2022-02-23 23:47:00|13289.42|13169.42|13290.67|13170.67|13290.67|13170.67|13289.33|13169.33|10
1645660030000|2022-02-23 23:47:10|13290.71|13170.71|13291.69|13171.69|13291.83|13171.83|13290.71|13170.71|10
1645660040000|2022-02-23 23:47:20|13290.68|13170.68|13291.68|13171.68|13291.68|13171.68|13290.68|13170.68|9
1645660050000|2022-02-23 23:47:30|13291.53|13171.53|13295.25|13175.25|13295.25|13175.25|13291.53|13171.53|10
1645660060000|2022-02-23 23:47:40|13295.64|13175.64|13298.23|13178.23|13298.23|13178.23|13295.64|13175.64|10
1645660070000|2022-02-23 23:47:50|13298.04|13178.04|13300.24|13180.24|13300.24|13180.24|13298.04|13178.04|10
1645660080000|2022-02-23 23:48:00|13300.69|13180.69|13307.84|13187.84|13307.84|13187.84|13300.69|13180.69|10
1645660090000|2022-02-23 23:48:10|13308.07|13188.07|13309.48|13189.48|13309.48|13189.48|13308.07|13188.07|10
1645660100000|2022-02-23 23:48:20|13309.94|13189.94|13311.85|13191.85|13311.85|13191.85|13309.94|13189.94|9
1645660110000|2022-02-23 23:48:30|13311.58|13191.58|13309.9|13189.9|13311.59|13191.59|13309.88|13189.88|10
1645660120000|2022-02-23 23:48:40|13310.14|13190.14|13308.72|13188.72|13310.54|13190.54|13308.72|13188.72|10
1645660130000|2022-02-23 23:48:50|13308.63|13188.63|13307.68|13187.68|13308.63|13188.63|13307.65|13187.65|10
1645660140000|2022-02-23 23:49:00|13308.57|13188.57|13307.05|13187.05|13308.67|13188.67|13307.05|13187.05|8
1645660150000|2022-02-23 23:49:10|13306.87|13186.87|13303.79|13183.79|13307.21|13187.21|13303.28|13183.28|10
1645660160000|2022-02-23 23:49:20|13303.77|13183.77|13305.16|13185.16|13305.16|13185.16|13303.74|13183.74|9
1645660170000|2022-02-23 23:49:30|13305.04|13185.04|13304.49|13184.49|13305.05|13185.05|13304.12|13184.12|10
1645660180000|2022-02-23 23:49:40|13304.36|13184.36|13301.82|13181.82|13304.38|13184.38|13301.82|13181.82|10
1645660190000|2022-02-23 23:49:50|13301.03|13181.03|13299.45|13179.45|13301.03|13181.03|13299.45|13179.45|10
1645660200000|2022-02-23 23:50:00|13299.34|13179.34|13300.59|13180.59|13300.59|13180.59|13298.99|13178.99|10
1645660210000|2022-02-23 23:50:10|13301.28|13181.28|13305.71|13185.71|13305.71|13185.71|13301.28|13181.28|9
1645660220000|2022-02-23 23:50:20|13305.69|13185.69|13309.8|13189.8|13309.8|13189.8|13305.69|13185.69|10
1645660230000|2022-02-23 23:50:30|13309.63|13189.63|13309.7|13189.7|13309.93|13189.93|13309.37|13189.37|9
1645660240000|2022-02-23 23:50:40|13309.96|13189.96|13309.89|13189.89|13310.57|13190.57|13309.55|13189.55|9
1645660250000|2022-02-23 23:50:50|13309.79|13189.79|13310.81|13190.81|13310.96|13190.96|13309.79|13189.79|10
1645660260000|2022-02-23 23:51:00|13310.84|13190.84|13309.03|13189.03|13310.84|13190.84|13309.03|13189.03|10
1645660270000|2022-02-23 23:51:10|13308.89|13188.89|13308.95|13188.95|13309.26|13189.26|13308.23|13188.23|10
1645660280000|2022-02-23 23:51:20|13308.82|13188.82|13308.56|13188.56|13308.9|13188.9|13307.98|13187.98|10
1645660290000|2022-02-23 23:51:30|13308.52|13188.52|13309.44|13189.44|13309.71|13189.71|13308.5|13188.5|10
1645660300000|2022-02-23 23:51:40|13309.42|13189.42|13309.01|13189.01|13309.42|13189.42|13309|13189|8
1645660310000|2022-02-23 23:51:50|13308.95|13188.95|13305.43|13185.43|13309.03|13189.03|13305.43|13185.43|9
1645660320000|2022-02-23 23:52:00|13304.9|13184.9|13299.82|13179.82|13304.9|13184.9|13299.82|13179.82|10
1645660330000|2022-02-23 23:52:10|13299.85|13179.85|13299.67|13179.67|13300.07|13180.07|13299.67|13179.67|9
1645660340000|2022-02-23 23:52:20|13299.73|13179.73|13298.05|13178.05|13299.81|13179.81|13298.04|13178.04|10
1645660350000|2022-02-23 23:52:30|13297.79|13177.79|13294.92|13174.92|13298.02|13178.02|13294.92|13174.92|10
1645660360000|2022-02-23 23:52:40|13295.01|13175.01|13294.33|13174.33|13295.09|13175.09|13294.33|13174.33|10
1645660370000|2022-02-23 23:52:50|13293.55|13173.55|13293.05|13173.05|13293.74|13173.74|13292.93|13172.93|9
1645660380000|2022-02-23 23:53:00|13292.86|13172.86|13290.7|13170.7|13292.86|13172.86|13290.68|13170.68|10
1645660390000|2022-02-23 23:53:10|13290.79|13170.79|13289.96|13169.96|13291.8|13171.8|13289.96|13169.96|10
1645660400000|2022-02-23 23:53:20|13290.03|13170.03|13290.18|13170.18|13290.42|13170.42|13289.27|13169.27|9
1645660410000|2022-02-23 23:53:30|13289.98|13169.98|13289.02|13169.02|13290.05|13170.05|13288.66|13168.66|10
1645660420000|2022-02-23 23:53:40|13288.9|13168.9|13287.47|13167.47|13289.02|13169.02|13287.47|13167.47|10
1645660430000|2022-02-23 23:53:50|13287.35|13167.35|13286.13|13166.13|13287.47|13167.47|13285.84|13165.84|10
1645660440000|2022-02-23 23:54:00|13285.24|13165.24|13280.38|13160.38|13285.24|13165.24|13280.33|13160.33|10
1645660450000|2022-02-23 23:54:10|13280.77|13160.77|13277.88|13157.88|13280.77|13160.77|13277.88|13157.88|10
1645660460000|2022-02-23 23:54:20|13278.11|13158.11|13278.28|13158.28|13279.01|13159.01|13278.11|13158.11|10
1645660470000|2022-02-23 23:54:30|13278.62|13158.62|13279.68|13159.68|13279.82|13159.82|13278.62|13158.62|10
1645660480000|2022-02-23 23:54:40|13279.91|13159.91|13279.17|13159.17|13279.91|13159.91|13279.08|13159.08|9
1645660490000|2022-02-23 23:54:50|13278.97|13158.97|13279.8|13159.8|13280.08|13160.08|13278.82|13158.82|8
1645862400000|2022-02-26 08:00:00|14195.99|14075.99|14201.78|14081.78|14201.92|14081.92|14195.99|14075.99|11
1645862410000|2022-02-26 08:00:10|14202.97|14082.97|14201.88|14081.88|14203.32|14083.32|14201.88|14081.88|10
1645862420000|2022-02-26 08:00:20|14201.62|14081.62|14200.25|14080.25|14201.62|14081.62|14200.25|14080.25|10
1645862430000|2022-02-26 08:00:30|14200.51|14080.51|14199.14|14079.14|14200.51|14080.51|14199.14|14079.14|10
1645862440000|2022-02-26 08:00:40|14199.2|14079.2|14198.21|14078.21|14199.22|14079.22|14198.21|14078.21|10
1645862450000|2022-02-26 08:00:50|14198.08|14078.08|14196.89|14076.89|14198.08|14078.08|14196.27|14076.27|10
1645862460000|2022-02-26 08:01:00|14197.38|14077.38|14195.53|14075.53|14197.38|14077.38|14195.39|14075.39|9
1645862470000|2022-02-26 08:01:10|14194.49|14074.49|14194.62|14074.62|14194.62|14074.62|14193.36|14073.36|9
1645862480000|2022-02-26 08:01:20|14195.47|14075.47|14195.96|14075.96|14195.99|14075.99|14195.19|14075.19|10
1645862490000|2022-02-26 08:01:30|14195.98|14075.98|14198.2|14078.2|14198.2|14078.2|14195.98|14075.98|10
1645862500000|2022-02-26 08:01:40|14198.3|14078.3|14199.63|14079.63|14199.77|14079.77|14198.3|14078.3|10
1645862510000|2022-02-26 08:01:50|14199.84|14079.84|14199.8|14079.8|14200.71|14080.71|14199.8|14079.8|8
1645862520000|2022-02-26 08:02:00|14199.93|14079.93|14199.22|14079.22|14200.38|14080.38|14199.22|14079.22|7
1645862530000|2022-02-26 08:02:10|14199.26|14079.26|14196.56|14076.56|14199.26|14079.26|14196.56|14076.56|10
1645862540000|2022-02-26 08:02:20|14197.61|14077.61|14196.48|14076.48|14198.33|14078.33|14196.48|14076.48|9
1645862550000|2022-02-26 08:02:30|14195.96|14075.96|14193.92|14073.92|14195.96|14075.96|14193.74|14073.74|9
1645862560000|2022-02-26 08:02:40|14193.8|14073.8|14193.65|14073.65|14193.8|14073.8|14193.28|14073.28|10
1645862570000|2022-02-26 08:02:50|14193.56|14073.56|14194.46|14074.46|14194.6|14074.6|14193.56|14073.56|8
1645862580000|2022-02-26 08:03:00|14194.55|14074.55|14194.16|14074.16|14194.68|14074.68|14194.16|14074.16|10
1645862590000|2022-02-26 08:03:10|14193.71|14073.71|14196.04|14076.04|14196.04|14076.04|14193.3|14073.3|10
1645862600000|2022-02-26 08:03:20|14195.49|14075.49|14198.27|14078.27|14198.27|14078.27|14195.49|14075.49|10
1645862610000|2022-02-26 08:03:30|14198.34|14078.34|14199.92|14079.92|14201.35|14081.35|14198.34|14078.34|10
1645862620000|2022-02-26 08:03:40|14200.04|14080.04|14198.99|14078.99|14200.04|14080.04|14198.89|14078.89|9
1645862630000|2022-02-26 08:03:50|14199.03|14079.03|14198.96|14078.96|14199.47|14079.47|14198.96|14078.96|7
1645862640000|2022-02-26 08:04:00|14198.97|14078.97|14198.86|14078.86|14198.97|14078.97|14198.73|14078.73|6
1645862650000|2022-02-26 08:04:10|14199.02|14079.02|14199.15|14079.15|14199.59|14079.59|14198.94|14078.94|9
1645862660000|2022-02-26 08:04:20|14199.14|14079.14|14197.87|14077.87|14199.33|14079.33|14197.87|14077.87|9
1645862670000|2022-02-26 08:04:30|14197.45|14077.45|14197.53|14077.53|14197.58|14077.58|14196.86|14076.86|10
1645862680000|2022-02-26 08:04:40|14197.32|14077.32|14195.14|14075.14|14197.32|14077.32|14195.14|14075.14|9
1645862690000|2022-02-26 08:04:50|14194.83|14074.83|14191.04|14071.04|14194.83|14074.83|14191.04|14071.04|10
1645862700000|2022-02-26 08:05:00|14190.49|14070.49|14188.16|14068.16|14190.49|14070.49|14187.56|14067.56|9
1645862710000|2022-02-26 08:05:10|14188.43|14068.43|14186.37|14066.37|14188.47|14068.47|14186.25|14066.25|10
1645862720000|2022-02-26 08:05:20|14186.36|14066.36|14184.2|14064.2|14186.71|14066.71|14184.2|14064.2|9
1645862730000|2022-02-26 08:05:30|14183.7|14063.7|14178.13|14058.13|14183.7|14063.7|14178.13|14058.13|10
1645862740000|2022-02-26 08:05:40|14177.36|14057.36|14176.02|14056.02|14177.36|14057.36|14175.69|14055.69|10
1645862750000|2022-02-26 08:05:50|14176.39|14056.39|14179.17|14059.17|14179.29|14059.29|14176.39|14056.39|10
1645862760000|2022-02-26 08:06:00|14180.05|14060.05|14181.23|14061.23|14181.23|14061.23|14180.05|14060.05|10
1645862770000|2022-02-26 08:06:10|14181.41|14061.41|14181.73|14061.73|14181.74|14061.74|14181.37|14061.37|9
1645862780000|2022-02-26 08:06:20|14182.17|14062.17|14181.48|14061.48|14182.24|14062.24|14181.48|14061.48|9
1645862790000|2022-02-26 08:06:30|14181.38|14061.38|14180.66|14060.66|14181.38|14061.38|14180.46|14060.46|9
1645862800000|2022-02-26 08:06:40|14180.57|14060.57|14181.59|14061.59|14181.59|14061.59|14180.47|14060.47|10
1645862810000|2022-02-26 08:06:50|14182.7|14062.7|14182.72|14062.72|14183.89|14063.89|14182.69|14062.69|10
1645862820000|2022-02-26 08:07:00|14182.58|14062.58|14181.8|14061.8|14182.58|14062.58|14181.5|14061.5|9
1645862830000|2022-02-26 08:07:10|14181.81|14061.81|14183.37|14063.37|14183.7|14063.7|14181.81|14061.81|10
1645862840000|2022-02-26 08:07:20|14183.62|14063.62|14182.62|14062.62|14183.99|14063.99|14182.62|14062.62|9
1645862850000|2022-02-26 08:07:30|14182.55|14062.55|14183.19|14063.19|14183.19|14063.19|14182.51|14062.51|7
1645862860000|2022-02-26 08:07:40|14183.22|14063.22|14182.12|14062.12|14183.22|14063.22|14182.12|14062.12|10
1645862870000|2022-02-26 08:07:50|14181.98|14061.98|14182.64|14062.64|14182.64|14062.64|14181.95|14061.95|8
1645862880000|2022-02-26 08:08:00|14182.83|14062.83|14184.11|14064.11|14184.11|14064.11|14182.73|14062.73|9
1645862890000|2022-02-26 08:08:10|14184.2|14064.2|14184.66|14064.66|14184.66|14064.66|14184|14064|10
1645862900000|2022-02-26 08:08:20|14184.65|14064.65|14186.9|14066.9|14186.9|14066.9|14184.65|14064.65|10
1645862910000|2022-02-26 08:08:30|14186.78|14066.78|14184.52|14064.52|14186.78|14066.78|14184.34|14064.34|9
1645862920000|2022-02-26 08:08:40|14184.49|14064.49|14185.72|14065.72|14185.72|14065.72|14184.49|14064.49|10
1645862930000|2022-02-26 08:08:50|14185.73|14065.73|14185.95|14065.95|14186.04|14066.04|14185.62|14065.62|8
1645862940000|2022-02-26 08:09:00|14186.04|14066.04|14186.1|14066.1|14186.32|14066.32|14186.04|14066.04|10
1645862950000|2022-02-26 08:09:10|14186.71|14066.71|14192.29|14072.29|14192.29|14072.29|14186.71|14066.71|10
1645862960000|2022-02-26 08:09:20|14192.63|14072.63|14193.78|14073.78|14193.83|14073.83|14192.63|14072.63|9
1645862970000|2022-02-26 08:09:30|14194.01|14074.01|14195.15|14075.15|14195.2|14075.2|14194.01|14074.01|9
1645862980000|2022-02-26 08:09:40|14195.13|14075.13|14197.77|14077.77|14197.77|14077.77|14195.13|14075.13|10
1645862990000|2022-02-26 08:09:50|14197.8|14077.8|14199.04|14079.04|14199.04|14079.04|14197.8|14077.8|9
1645863000000|2022-02-26 08:10:00|14199.19|14079.19|14197.9|14077.9|14199.2|14079.2|14197.87|14077.87|9
1645863010000|2022-02-26 08:10:10|14197.94|14077.94|14195.85|14075.85|14198.03|14078.03|14195.77|14075.77|8
1645863020000|2022-02-26 08:10:20|14196.08|14076.08|14194.88|14074.88|14196.19|14076.19|14194.73|14074.73|10
1645863030000|2022-02-26 08:10:30|14194.79|14074.79|14192.75|14072.75|14194.79|14074.79|14192.75|14072.75|9
1645863040000|2022-02-26 08:10:40|14191.3|14071.3|14190.14|14070.14|14191.3|14071.3|14190.14|14070.14|10
1645863050000|2022-02-26 08:10:50|14189.92|14069.92|14189.27|14069.27|14189.92|14069.92|14189.24|14069.24|8
1645863060000|2022-02-26 08:11:00|14189.19|14069.19|14187.76|14067.76|14189.19|14069.19|14187.76|14067.76|9
1645863070000|2022-02-26 08:11:10|14187.69|14067.69|14186.8|14066.8|14187.74|14067.74|14186.8|14066.8|9
1645863080000|2022-02-26 08:11:20|14187.27|14067.27|14186.93|14066.93|14187.97|14067.97|14186.93|14066.93|10
1645863090000|2022-02-26 08:11:30|14187.17|14067.17|14185.78|14065.78|14187.45|14067.45|14185.78|14065.78|10
1645863100000|2022-02-26 08:11:40|14186.68|14066.68|14188.26|14068.26|14188.26|14068.26|14186.68|14066.68|10
1645863110000|2022-02-26 08:11:50|14188.23|14068.23|14188.9|14068.9|14189.05|14069.05|14188.12|14068.12|10
1645863120000|2022-02-26 08:12:00|14188.81|14068.81|14188.69|14068.69|14189.01|14069.01|14188.59|14068.59|9
1645863130000|2022-02-26 08:12:10|14188.79|14068.79|14188.92|14068.92|14188.92|14068.92|14188.75|14068.75|5
1645863140000|2022-02-26 08:12:20|14188.91|14068.91|14188.81|14068.81|14188.94|14068.94|14188.81|14068.81|5
1645863150000|2022-02-26 08:12:30|14189.08|14069.08|14189.84|14069.84|14189.84|14069.84|14188.49|14068.49|10
1645863160000|2022-02-26 08:12:40|14190.05|14070.05|14193.24|14073.24|14193.24|14073.24|14190.05|14070.05|10
1645863170000|2022-02-26 08:12:50|14193.36|14073.36|14194.16|14074.16|14194.28|14074.28|14193.36|14073.36|9
1645863180000|2022-02-26 08:13:00|14194.68|14074.68|14194.64|14074.64|14194.68|14074.68|14194.24|14074.24|6
1645863190000|2022-02-26 08:13:10|14194.45|14074.45|14196.41|14076.41|14197.07|14077.07|14194.03|14074.03|9
1645863200000|2022-02-26 08:13:20|14196.47|14076.47|14199.72|14079.72|14199.72|14079.72|14196.47|14076.47|9
1645863210000|2022-02-26 08:13:30|14200.11|14080.11|14199.96|14079.96|14200.11|14080.11|14199.19|14079.19|9
1645863220000|2022-02-26 08:13:40|14199.98|14079.98|14200.41|14080.41|14200.41|14080.41|14199.98|14079.98|8
1645863230000|2022-02-26 08:13:50|14200.56|14080.56|14204.78|14084.78|14204.78|14084.78|14200.56|14080.56|9
1645863240000|2022-02-26 08:14:00|14203.96|14083.96|14209.3|14089.3|14210.12|14090.12|14203.96|14083.96|10
1645863250000|2022-02-26 08:14:10|14210.03|14090.03|14210.5|14090.5|14210.8|14090.8|14209.82|14089.82|9
1645863260000|2022-02-26 08:14:20|14210.42|14090.42|14209.46|14089.46|14210.7|14090.7|14209.46|14089.46|10
1645863270000|2022-02-26 08:14:30|14209.27|14089.27|14209.09|14089.09|14209.57|14089.57|14209.01|14089.01|8
1645863280000|2022-02-26 08:14:40|14209.11|14089.11|14209.86|14089.86|14209.92|14089.92|14209.04|14089.04|9
1645863290000|2022-02-26 08:14:50|14210.12|14090.12|14211.2|14091.2|14211.42|14091.42|14210.12|14090.12|10
1645863300000|2022-02-26 08:15:00|14211.16|14091.16|14208.85|14088.85|14211.28|14091.28|14208.85|14088.85|10
1645863310000|2022-02-26 08:15:10|14209.33|14089.33|14210.62|14090.62|14210.62|14090.62|14208.83|14088.83|10
1645863320000|2022-02-26 08:15:20|14210.48|14090.48|14211.02|14091.02|14211.09|14091.09|14210.41|14090.41|8
1645863330000|2022-02-26 08:15:30|14211.22|14091.22|14209|14089|14211.22|14091.22|14209|14089|9
1645863340000|2022-02-26 08:15:40|14210.35|14090.35|14213.27|14093.27|14213.27|14093.27|14210.22|14090.22|10
1645863350000|2022-02-26 08:15:50|14215.88|14095.88|14229.04|14109.04|14229.04|14109.04|14215.88|14095.88|10
1645863360000|2022-02-26 08:16:00|14229.17|14109.17|14230.21|14110.21|14230.79|14110.79|14229.06|14109.06|10
1645863370000|2022-02-26 08:16:10|14229.99|14109.99|14229.4|14109.4|14229.99|14109.99|14228.67|14108.67|10
1645863380000|2022-02-26 08:16:20|14229.62|14109.62|14230.58|14110.58|14230.58|14110.58|14229.45|14109.45|9
1645863390000|2022-02-26 08:16:30|14231.21|14111.21|14232.13|14112.13|14232.89|14112.89|14231.08|14111.08|10
1645863400000|2022-02-26 08:16:40|14232.16|14112.16|14230.28|14110.28|14232.35|14112.35|14230.28|14110.28|10
1645863410000|2022-02-26 08:16:50|14230.46|14110.46|14230.08|14110.08|14230.84|14110.84|14229.89|14109.89|10
1645863420000|2022-02-26 08:17:00|14230.22|14110.22|14232.95|14112.95|14232.95|14112.95|14230.18|14110.18|10
1645863430000|2022-02-26 08:17:10|14233.02|14113.02|14229.79|14109.79|14233.14|14113.14|14229.54|14109.54|10
1645863440000|2022-02-26 08:17:20|14229.52|14109.52|14229.46|14109.46|14229.52|14109.52|14228.6|14108.6|10
1645863450000|2022-02-26 08:17:30|14229.93|14109.93|14226.73|14106.73|14230.34|14110.34|14226.73|14106.73|10
1645863460000|2022-02-26 08:17:40|14226.41|14106.41|14225.48|14105.48|14227.31|14107.31|14225.42|14105.42|10
1645863470000|2022-02-26 08:17:50|14225.33|14105.33|14227.23|14107.23|14227.23|14107.23|14225.33|14105.33|10
1645863480000|2022-02-26 08:18:00|14227.35|14107.35|14227.66|14107.66|14227.78|14107.78|14227.35|14107.35|10
1645863490000|2022-02-26 08:18:10|14227.83|14107.83|14228.37|14108.37|14228.69|14108.69|14227.83|14107.83|10
1645863500000|2022-02-26 08:18:20|14228.38|14108.38|14228.53|14108.53|14228.8|14108.8|14228.38|14108.38|10
1645863510000|2022-02-26 08:18:30|14228.31|14108.31|14228.51|14108.51|14228.94|14108.94|14228.22|14108.22|10
1645863520000|2022-02-26 08:18:40|14228.52|14108.52|14227.4|14107.4|14228.53|14108.53|14227.15|14107.15|10
1645863530000|2022-02-26 08:18:50|14227.32|14107.32|14228.44|14108.44|14228.44|14108.44|14227.32|14107.32|9
1645863540000|2022-02-26 08:19:00|14228.84|14108.84|14229.25|14109.25|14229.25|14109.25|14228.71|14108.71|10
1645863550000|2022-02-26 08:19:10|14230.19|14110.19|14231.79|14111.79|14231.79|14111.79|14230.19|14110.19|10
1645863560000|2022-02-26 08:19:20|14231.78|14111.78|14232.64|14112.64|14232.64|14112.64|14231.67|14111.67|7
1645863570000|2022-02-26 08:19:30|14232.87|14112.87|14238.37|14118.37|14238.37|14118.37|14232.72|14112.72|10
1645863580000|2022-02-26 08:19:40|14238.76|14118.76|14241.08|14121.08|14241.08|14121.08|14238.76|14118.76|10
1645863590000|2022-02-26 08:19:50|14241.09|14121.09|14246.45|14126.45|14246.45|14126.45|14241.09|14121.09|10
1645863600000|2022-02-26 08:20:00|14246.6|14126.6|14254.91|14134.91|14254.92|14134.92|14246.6|14126.6|10
1645863610000|2022-02-26 08:20:10|14255.88|14135.88|14275.66|14155.66|14276.46|14156.46|14255.88|14135.88|10
1645863620000|2022-02-26 08:20:20|14279.91|14159.91|14286.81|14166.81|14287.53|14167.53|14279.91|14159.91|10
1645863630000|2022-02-26 08:20:30|14285.87|14165.87|14277.7|14157.7|14285.87|14165.87|14277.7|14157.7|10
1645863640000|2022-02-26 08:20:40|14277.13|14157.13|14275.56|14155.56|14278.03|14158.03|14275.56|14155.56|10
1645863650000|2022-02-26 08:20:50|14275.21|14155.21|14277.66|14157.66|14277.66|14157.66|14275.09|14155.09|10
1645863660000|2022-02-26 08:21:00|14277.52|14157.52|14280.09|14160.09|14280.09|14160.09|14277.18|14157.18|7
1645863670000|2022-02-26 08:21:10|14279.59|14159.59|14287.02|14167.02|14287.02|14167.02|14279.59|14159.59|10
1645863680000|2022-02-26 08:21:20|14288.34|14168.34|14290.76|14170.76|14291.13|14171.13|14288.34|14168.34|10
1645863690000|2022-02-26 08:21:30|14291.46|14171.46|14310.21|14190.21|14312.64|14192.64|14291.46|14171.46|10
1645863700000|2022-02-26 08:21:40|14309.31|14189.31|14306.31|14186.31|14311.55|14191.55|14306.31|14186.31|9
1645863710000|2022-02-26 08:21:50|14306.5|14186.5|14303.46|14183.46|14307.27|14187.27|14303.46|14183.46|10
1645863720000|2022-02-26 08:22:00|14303.52|14183.52|14299.22|14179.22|14303.52|14183.52|14299.2|14179.2|10
1645863730000|2022-02-26 08:22:10|14300.69|14180.69|14300.09|14180.09|14300.69|14180.69|14299.59|14179.59|8
1645863740000|2022-02-26 08:22:20|14300.11|14180.11|14301.69|14181.69|14301.69|14181.69|14300.11|14180.11|10
1645863750000|2022-02-26 08:22:30|14301.79|14181.79|14304.47|14184.47|14304.85|14184.85|14301.57|14181.57|10
1645863760000|2022-02-26 08:22:40|14304.39|14184.39|14292.56|14172.56|14304.39|14184.39|14292.56|14172.56|10
1645863770000|2022-02-26 08:22:50|14291.25|14171.25|14284.95|14164.95|14291.25|14171.25|14284.95|14164.95|10
1645863780000|2022-02-26 08:23:00|14284.56|14164.56|14281.93|14161.93|14284.87|14164.87|14281.46|14161.46|10
1645863790000|2022-02-26 08:23:10|14281.14|14161.14|14280.61|14160.61|14281.88|14161.88|14280.2|14160.2|10
1645863800000|2022-02-26 08:23:20|14280.71|14160.71|14283.11|14163.11|14283.11|14163.11|14280.45|14160.45|9
1645863810000|2022-02-26 08:23:30|14284.17|14164.17|14286.12|14166.12|14286.12|14166.12|14284.05|14164.05|10
1645863820000|2022-02-26 08:23:40|14286.43|14166.43|14286.95|14166.95|14287.1|14167.1|14286.36|14166.36|8
1645863830000|2022-02-26 08:23:50|14286.86|14166.86|14284.53|14164.53|14286.86|14166.86|14284.53|14164.53|10
1645863840000|2022-02-26 08:24:00|14284.23|14164.23|14279.22|14159.22|14284.23|14164.23|14279.22|14159.22|10
1645863850000|2022-02-26 08:24:10|14279.63|14159.63|14280.34|14160.34|14280.34|14160.34|14278.16|14158.16|9
1645863860000|2022-02-26 08:24:20|14280.14|14160.14|14280.11|14160.11|14280.61|14160.61|14280|14160|9
1645863870000|2022-02-26 08:24:30|14280.35|14160.35|14274.83|14154.83|14280.55|14160.55|14274.83|14154.83|10
1645863880000|2022-02-26 08:24:40|14274.31|14154.31|14272.25|14152.25|14274.31|14154.31|14271.97|14151.97|10
1645863890000|2022-02-26 08:24:50|14271.13|14151.13|14270.92|14150.92|14271.83|14151.83|14270.92|14150.92|9
1645863900000|2022-02-26 08:25:00|14270.41|14150.41|14266.86|14146.86|14270.41|14150.41|14266.86|14146.86|10
1645863910000|2022-02-26 08:25:10|14266.72|14146.72|14267.26|14147.26|14267.26|14147.26|14266.32|14146.32|10
1645863920000|2022-02-26 08:25:20|14267.09|14147.09|14265.24|14145.24|14267.22|14147.22|14265.24|14145.24|9
1645863930000|2022-02-26 08:25:30|14265.22|14145.22|14265.45|14145.45|14266.03|14146.03|14265.2|14145.2|7
1645863940000|2022-02-26 08:25:40|14265.61|14145.61|14265.07|14145.07|14265.61|14145.61|14264.26|14144.26|9
1645863950000|2022-02-26 08:25:50|14265.3|14145.3|14264.29|14144.29|14265.35|14145.35|14264.29|14144.29|10
1645863960000|2022-02-26 08:26:00|14263.94|14143.94|14259.09|14139.09|14264.22|14144.22|14259.09|14139.09|10
1645863970000|2022-02-26 08:26:10|14258.79|14138.79|14257.36|14137.36|14259.09|14139.09|14257.36|14137.36|9
1645863980000|2022-02-26 08:26:20|14256.67|14136.67|14253.6|14133.6|14256.67|14136.67|14253.6|14133.6|9
1645863990000|2022-02-26 08:26:30|14253.46|14133.46|14252.84|14132.84|14253.46|14133.46|14252.4|14132.4|10
1645864000000|2022-02-26 08:26:40|14252.85|14132.85|14250.47|14130.47|14252.97|14132.97|14250.46|14130.46|9
1645864010000|2022-02-26 08:26:50|14250.9|14130.9|14252.78|14132.78|14253.04|14133.04|14250.9|14130.9|10
1645864020000|2022-02-26 08:27:00|14253.06|14133.06|14244.74|14124.74|14253.06|14133.06|14244.74|14124.74|9
1645864030000|2022-02-26 08:27:10|14243.42|14123.42|14240.73|14120.73|14243.49|14123.49|14240.73|14120.73|10
1645864040000|2022-02-26 08:27:20|14240.15|14120.15|14235.32|14115.32|14240.15|14120.15|14235.32|14115.32|10
1645864050000|2022-02-26 08:27:30|14235.7|14115.7|14238.53|14118.53|14238.69|14118.69|14235.7|14115.7|9
1645864060000|2022-02-26 08:27:40|14238.52|14118.52|14239.24|14119.24|14239.42|14119.42|14238.52|14118.52|8
1645864070000|2022-02-26 08:27:50|14239.46|14119.46|14242.07|14122.07|14242.07|14122.07|14239.46|14119.46|10
1645864080000|2022-02-26 08:28:00|14242.54|14122.54|14243.61|14123.61|14244.11|14124.11|14242.54|14122.54|9
1645864090000|2022-02-26 08:28:10|14243.27|14123.27|14240.33|14120.33|14243.27|14123.27|14240.33|14120.33|10
1645864100000|2022-02-26 08:28:20|14241.81|14121.81|14244.72|14124.72|14244.72|14124.72|14241.81|14121.81|9
1645864110000|2022-02-26 08:28:30|14244.92|14124.92|14244.84|14124.84|14245.26|14125.26|14243.91|14123.91|9
1645864120000|2022-02-26 08:28:40|14245.27|14125.27|14245.54|14125.54|14246.03|14126.03|14244.81|14124.81|10
1645864130000|2022-02-26 08:28:50|14245.58|14125.58|14246.38|14126.38|14246.38|14126.38|14245.58|14125.58|8
1645864140000|2022-02-26 08:29:00|14245.94|14125.94|14243.98|14123.98|14245.94|14125.94|14243.83|14123.83|9
1645864150000|2022-02-26 08:29:10|14244.2|14124.2|14243.68|14123.68|14244.36|14124.36|14243.64|14123.64|9
1645864160000|2022-02-26 08:29:20|14244.15|14124.15|14243.8|14123.8|14244.15|14124.15|14242.93|14122.93|10
1645864170000|2022-02-26 08:29:30|14243.59|14123.59|14243.68|14123.68|14243.8|14123.8|14243.14|14123.14|9
1645864180000|2022-02-26 08:29:40|14243.77|14123.77|14242.83|14122.83|14243.86|14123.86|14242.83|14122.83|9
1645864190000|2022-02-26 08:29:50|14242.88|14122.88|14242.91|14122.91|14243.27|14123.27|14242.88|14122.88|8
1645864200000|2022-02-26 08:30:00|14242.83|14122.83|14244.2|14124.2|14244.2|14124.2|14242.83|14122.83|6
1645864210000|2022-02-26 08:30:10|14244.5|14124.5|14243.17|14123.17|14244.78|14124.78|14243.17|14123.17|9
1645864220000|2022-02-26 08:30:20|14243.35|14123.35|14241.8|14121.8|14243.35|14123.35|14241.8|14121.8|10
1645864230000|2022-02-26 08:30:30|14241.97|14121.97|14240.48|14120.48|14242.25|14122.25|14240.48|14120.48|8
1645864240000|2022-02-26 08:30:40|14238.58|14118.58|14237.29|14117.29|14238.58|14118.58|14236.99|14116.99|9
1645864250000|2022-02-26 08:30:50|14237.1|14117.1|14238.63|14118.63|14238.95|14118.95|14237.1|14117.1|7
1645864260000|2022-02-26 08:31:00|14238.37|14118.37|14236.81|14116.81|14238.61|14118.61|14236.81|14116.81|8
1645864270000|2022-02-26 08:31:10|14236.82|14116.82|14235.21|14115.21|14236.82|14116.82|14234.36|14114.36|10
1645864280000|2022-02-26 08:31:20|14235.45|14115.45|14234.66|14114.66|14235.58|14115.58|14234.66|14114.66|10
1645864290000|2022-02-26 08:31:30|14234.65|14114.65|14236.22|14116.22|14236.22|14116.22|14234.21|14114.21|10
1645864300000|2022-02-26 08:31:40|14237.38|14117.38|14238.66|14118.66|14239.08|14119.08|14237.31|14117.31|10
1645864310000|2022-02-26 08:31:50|14239.2|14119.2|14241.18|14121.18|14241.18|14121.18|14239.2|14119.2|10
1645864320000|2022-02-26 08:32:00|14241.38|14121.38|14243.51|14123.51|14243.93|14123.93|14240.98|14120.98|8
1645864330000|2022-02-26 08:32:10|14243.55|14123.55|14246.01|14126.01|14246.01|14126.01|14243.42|14123.42|10
1645864340000|2022-02-26 08:32:20|14245.93|14125.93|14242.98|14122.98|14246.48|14126.48|14242.98|14122.98|10
1645864350000|2022-02-26 08:32:30|14242.95|14122.95|14244.11|14124.11|14244.51|14124.51|14242.89|14122.89|9
1645864360000|2022-02-26 08:32:40|14244.26|14124.26|14245.27|14125.27|14245.27|14125.27|14243.96|14123.96|10
1645864370000|2022-02-26 08:32:50|14244.81|14124.81|14243.63|14123.63|14244.81|14124.81|14243.63|14123.63|10
1645864380000|2022-02-26 08:33:00|14243.94|14123.94|14244.09|14124.09|14244.62|14124.62|14243.94|14123.94|8
1645864390000|2022-02-26 08:33:10|14243.83|14123.83|14242.48|14122.48|14243.83|14123.83|14242.48|14122.48|9
1645864400000|2022-02-26 08:33:20|14242.6|14122.6|14241.86|14121.86|14242.6|14122.6|14241.83|14121.83|9
1645864410000|2022-02-26 08:33:30|14242|14122|14241.25|14121.25|14242.05|14122.05|14241.04|14121.04|9
1645864420000|2022-02-26 08:33:40|14241.61|14121.61|14242.29|14122.29|14242.54|14122.54|14241.61|14121.61|9
1645864430000|2022-02-26 08:33:50|14242.51|14122.51|14241.12|14121.12|14242.51|14122.51|14241.12|14121.12|8
1645864440000|2022-02-26 08:34:00|14240.63|14120.63|14239.69|14119.69|14240.63|14120.63|14239.69|14119.69|8
1645864450000|2022-02-26 08:34:10|14240|14120|14240.94|14120.94|14240.94|14120.94|14240|14120|8
1645864460000|2022-02-26 08:34:20|14241.03|14121.03|14238.92|14118.92|14241.03|14121.03|14238.36|14118.36|9
1645864470000|2022-02-26 08:34:30|14239.03|14119.03|14235.28|14115.28|14239.03|14119.03|14235.28|14115.28|10
1645864480000|2022-02-26 08:34:40|14234.88|14114.88|14234.92|14114.92|14235.66|14115.66|14233.32|14113.32|10
1645864490000|2022-02-26 08:34:50|14234.97|14114.97|14234.37|14114.37|14234.97|14114.97|14234.37|14114.37|8
1645864500000|2022-02-26 08:35:00|14234.92|14114.92|14235.16|14115.16|14235.69|14115.69|14234.92|14114.92|10
1645864510000|2022-02-26 08:35:10|14234.29|14114.29|14236.66|14116.66|14236.73|14116.73|14233.24|14113.24|10
1645864520000|2022-02-26 08:35:20|14236.44|14116.44|14235.23|14115.23|14236.62|14116.62|14235.23|14115.23|9
1645864530000|2022-02-26 08:35:30|14235.16|14115.16|14237.56|14117.56|14237.56|14117.56|14235.16|14115.16|10
1645864540000|2022-02-26 08:35:40|14237.79|14117.79|14237.44|14117.44|14237.93|14117.93|14237.4|14117.4|10
1645864550000|2022-02-26 08:35:50|14237.42|14117.42|14237.14|14117.14|14237.52|14117.52|14237.14|14117.14|5
1645864560000|2022-02-26 08:36:00|14237.29|14117.29|14238.69|14118.69|14238.7|14118.7|14237.29|14117.29|9
1645864570000|2022-02-26 08:36:10|14238.86|14118.86|14237.06|14117.06|14238.86|14118.86|14237.06|14117.06|10
1645864580000|2022-02-26 08:36:20|14237.02|14117.02|14237.59|14117.59|14237.59|14117.59|14236.82|14116.82|9
1645864590000|2022-02-26 08:36:30|14237.52|14117.52|14238.44|14118.44|14239.29|14119.29|14237.28|14117.28|10
1645864600000|2022-02-26 08:36:40|14239|14119|14238.87|14118.87|14239|14119|14238.61|14118.61|10
1645864610000|2022-02-26 08:36:50|14238.49|14118.49|14239.09|14119.09|14239.09|14119.09|14238.49|14118.49|7
1645864620000|2022-02-26 08:37:00|14239.52|14119.52|14239.67|14119.67|14239.72|14119.72|14239.35|14119.35|9
1645864630000|2022-02-26 08:37:10|14239.57|14119.57|14238.65|14118.65|14239.76|14119.76|14238.63|14118.63|9
1645864640000|2022-02-26 08:37:20|14238.52|14118.52|14233.41|14113.41|14238.52|14118.52|14233.41|14113.41|10
1645864650000|2022-02-26 08:37:30|14232.8|14112.8|14228.6|14108.6|14232.8|14112.8|14228.32|14108.32|10
1645864660000|2022-02-26 08:37:40|14228.25|14108.25|14227.24|14107.24|14228.25|14108.25|14227.03|14107.03|8
1645864670000|2022-02-26 08:37:50|14227.14|14107.14|14230.16|14110.16|14230.26|14110.26|14227.14|14107.14|10
1645864680000|2022-02-26 08:38:00|14230.17|14110.17|14228.87|14108.87|14230.17|14110.17|14228.73|14108.73|8
1645864690000|2022-02-26 08:38:10|14228.67|14108.67|14227.52|14107.52|14228.73|14108.73|14227.52|14107.52|8
1645864700000|2022-02-26 08:38:20|14227.43|14107.43|14225.45|14105.45|14227.47|14107.47|14225.45|14105.45|10
1645864710000|2022-02-26 08:38:30|14225.02|14105.02|14224.57|14104.57|14225.82|14105.82|14224.57|14104.57|10
1645864720000|2022-02-26 08:38:40|14223.53|14103.53|14214.29|14094.29|14223.53|14103.53|14214.29|14094.29|10
1645864730000|2022-02-26 08:38:50|14214.27|14094.27|14212.49|14092.49|14214.87|14094.87|14212.49|14092.49|10
1645864740000|2022-02-26 08:39:00|14211.64|14091.64|14211.04|14091.04|14211.64|14091.64|14211.04|14091.04|10
1645864750000|2022-02-26 08:39:10|14210.6|14090.6|14205.95|14085.95|14210.99|14090.99|14205.95|14085.95|9
1645864760000|2022-02-26 08:39:20|14202.92|14082.92|14195.48|14075.48|14202.92|14082.92|14195.43|14075.43|10
1645864770000|2022-02-26 08:39:30|14195.21|14075.21|14191.06|14071.06|14195.21|14075.21|14191.06|14071.06|10
1645864780000|2022-02-26 08:39:40|14190.53|14070.53|14186.85|14066.85|14190.53|14070.53|14186.58|14066.58|10
1645864790000|2022-02-26 08:39:50|14186.71|14066.71|14183.66|14063.66|14187.33|14067.33|14183.66|14063.66|9
1645864800000|2022-02-26 08:40:00|14183.39|14063.39|14182.14|14062.14|14183.39|14063.39|14182.14|14062.14|10
1645864810000|2022-02-26 08:40:10|14182.03|14062.03|14177.56|14057.56|14182.03|14062.03|14177.56|14057.56|10
1645864820000|2022-02-26 08:40:20|14177.22|14057.22|14172.73|14052.73|14177.22|14057.22|14172.73|14052.73|10
1645864830000|2022-02-26 08:40:30|14172.33|14052.33|14166.66|14046.66|14172.33|14052.33|14166.66|14046.66|8
1645864840000|2022-02-26 08:40:40|14165.71|14045.71|14160.8|14040.8|14165.71|14045.71|14160.8|14040.8|10
1645864850000|2022-02-26 08:40:50|14159.17|14039.17|14154.58|14034.58|14159.17|14039.17|14154.58|14034.58|10
1645864860000|2022-02-26 08:41:00|14153.14|14033.14|14152.08|14032.08|14153.14|14033.14|14152.08|14032.08|10
1645864870000|2022-02-26 08:41:10|14152.97|14032.97|14154.64|14034.64|14154.91|14034.91|14152.88|14032.88|9
1645864880000|2022-02-26 08:41:20|14154.66|14034.66|14155.49|14035.49|14155.49|14035.49|14154.65|14034.65|9
1645864890000|2022-02-26 08:41:30|14155.57|14035.57|14151.19|14031.19|14155.57|14035.57|14151.19|14031.19|10
1645864900000|2022-02-26 08:41:40|14148.71|14028.71|14144.08|14024.08|14148.71|14028.71|14144.08|14024.08|9
1645864910000|2022-02-26 08:41:50|14144.12|14024.12|14142.98|14022.98|14144.21|14024.21|14142.98|14022.98|9
1645864920000|2022-02-26 08:42:00|14142.47|14022.47|14141.85|14021.85|14142.47|14022.47|14141.18|14021.18|10
1645864930000|2022-02-26 08:42:10|14142.9|14022.9|14145.99|14025.99|14145.99|14025.99|14141.94|14021.94|10
1645864940000|2022-02-26 08:42:20|14146.15|14026.15|14145.12|14025.12|14146.75|14026.75|14145.12|14025.12|10
1645864950000|2022-02-26 08:42:30|14144.98|14024.98|14145.21|14025.21|14145.81|14025.81|14144.98|14024.98|10
1645864960000|2022-02-26 08:42:40|14145.29|14025.29|14145.92|14025.92|14146.64|14026.64|14145.29|14025.29|10
1645864970000|2022-02-26 08:42:50|14145.4|14025.4|14144.47|14024.47|14145.4|14025.4|14144.24|14024.24|10
1645864980000|2022-02-26 08:43:00|14144.05|14024.05|14142|14022|14144.24|14024.24|14142|14022|10
1645864990000|2022-02-26 08:43:10|14141.88|14021.88|14141.33|14021.33|14141.88|14021.88|14141.33|14021.33|10
1645865000000|2022-02-26 08:43:20|14143.17|14023.17|14145.48|14025.48|14145.73|14025.73|14142.9|14022.9|9
1645865010000|2022-02-26 08:43:30|14145.13|14025.13|14144.11|14024.11|14145.13|14025.13|14143.13|14023.13|8
1645865020000|2022-02-26 08:43:40|14144.1|14024.1|14144.48|14024.48|14144.79|14024.79|14143.86|14023.86|8
1645865030000|2022-02-26 08:43:50|14144.61|14024.61|14144.65|14024.65|14145.11|14025.11|14144.61|14024.61|10
1645865040000|2022-02-26 08:44:00|14144.3|14024.3|14145.8|14025.8|14145.8|14025.8|14144.23|14024.23|8
1645865050000|2022-02-26 08:44:10|14145.83|14025.83|14145.49|14025.49|14146.1|14026.1|14145.49|14025.49|10
1645865060000|2022-02-26 08:44:20|14145.53|14025.53|14145.05|14025.05|14145.53|14025.53|14145.05|14025.05|9
1645865070000|2022-02-26 08:44:30|14145.01|14025.01|14143.74|14023.74|14145.01|14025.01|14143.44|14023.44|9
1645865080000|2022-02-26 08:44:40|14143.78|14023.78|14144.91|14024.91|14144.91|14024.91|14143.78|14023.78|8
1645865090000|2022-02-26 08:44:50|14145|14025|14145.18|14025.18|14145.24|14025.24|14144.2|14024.2|10
1645865100000|2022-02-26 08:45:00|14145.63|14025.63|14144.03|14024.03|14145.96|14025.96|14144.03|14024.03|9
1645865110000|2022-02-26 08:45:10|14143.32|14023.32|14141.87|14021.87|14143.32|14023.32|14141.87|14021.87|8
1645865120000|2022-02-26 08:45:20|14141.17|14021.17|14134.12|14014.12|14141.71|14021.71|14134.12|14014.12|10
1645865130000|2022-02-26 08:45:30|14134.13|14014.13|14124.97|14004.97|14134.13|14014.13|14124.97|14004.97|10
1645865140000|2022-02-26 08:45:40|14124.8|14004.8|14121.59|14001.59|14124.8|14004.8|14120.94|14000.94|10
1645865150000|2022-02-26 08:45:50|14121.78|14001.78|14121.68|14001.68|14121.94|14001.94|14118.97|13998.97|9
1645865160000|2022-02-26 08:46:00|14122.57|14002.57|14104.52|13984.52|14122.57|14002.57|14104.52|13984.52|10
1645865170000|2022-02-26 08:46:10|14103.36|13983.36|14088.4|13968.4|14103.36|13983.36|14088.4|13968.4|10
1645865180000|2022-02-26 08:46:20|14087.63|13967.63|14082.67|13962.67|14087.63|13967.63|14080.89|13960.89|10
1645865190000|2022-02-26 08:46:30|14083.5|13963.5|14085.63|13965.63|14085.77|13965.77|14082.98|13962.98|10
1645865200000|2022-02-26 08:46:40|14086.73|13966.73|14086.98|13966.98|14088.91|13968.91|14086.72|13966.72|10
1645865210000|2022-02-26 08:46:50|14087.03|13967.03|14085.33|13965.33|14087.46|13967.46|14085.33|13965.33|10
1645865220000|2022-02-26 08:47:00|14084.37|13964.37|14077.27|13957.27|14084.37|13964.37|14077.27|13957.27|10
1645865230000|2022-02-26 08:47:10|14076.87|13956.87|14074.08|13954.08|14076.87|13956.87|14074.08|13954.08|9
1645865240000|2022-02-26 08:47:20|14072.21|13952.21|14058.76|13938.76|14072.21|13952.21|14057.82|13937.82|10
1645865250000|2022-02-26 08:47:30|14056.66|13936.66|14056.51|13936.51|14056.84|13936.84|14054.9|13934.9|10
1645865260000|2022-02-26 08:47:40|14055.84|13935.84|14055.03|13935.03|14056.27|13936.27|14055.03|13935.03|9
1645865270000|2022-02-26 08:47:50|14055.57|13935.57|14051.57|13931.57|14055.57|13935.57|14051.57|13931.57|8
1645865280000|2022-02-26 08:48:00|14052.62|13932.62|14049.38|13929.38|14052.74|13932.74|14049.38|13929.38|9
1645865290000|2022-02-26 08:48:10|14050.28|13930.28|14053.61|13933.61|14053.61|13933.61|14050.28|13930.28|10
1645865300000|2022-02-26 08:48:20|14053.67|13933.67|14057.79|13937.79|14058.28|13938.28|14053.67|13933.67|10
1645865310000|2022-02-26 08:48:30|14058.05|13938.05|14056.17|13936.17|14058.66|13938.66|14056.17|13936.17|9
1645865320000|2022-02-26 08:48:40|14056.32|13936.32|14057.37|13937.37|14059.07|13939.07|14056.32|13936.32|10
1645865330000|2022-02-26 08:48:50|14057.46|13937.46|14056.79|13936.79|14057.46|13937.46|14056.2|13936.2|9
1645865340000|2022-02-26 08:49:00|14056.89|13936.89|14057.71|13937.71|14057.71|13937.71|14056|13936|10
1645865350000|2022-02-26 08:49:10|14058.39|13938.39|14062.45|13942.45|14062.45|13942.45|14058.39|13938.39|10
1645865360000|2022-02-26 08:49:20|14063.03|13943.03|14068.33|13948.33|14068.33|13948.33|14063.03|13943.03|10
1645865370000|2022-02-26 08:49:30|14068.91|13948.91|14070.28|13950.28|14070.28|13950.28|14068.83|13948.83|10
1645865380000|2022-02-26 08:49:40|14069.28|13949.28|14067.16|13947.16|14069.28|13949.28|14067.09|13947.09|10
1645865390000|2022-02-26 08:49:50|14064.96|13944.96|14064.64|13944.64|14064.97|13944.97|14064.5|13944.5|9
1645865400000|2022-02-26 08:50:00|14064.6|13944.6|14062.87|13942.87|14064.77|13944.77|14062.87|13942.87|10
1645865410000|2022-02-26 08:50:10|14062.75|13942.75|14054.89|13934.89|14062.75|13942.75|14054.19|13934.19|10
1645865420000|2022-02-26 08:50:20|14054.5|13934.5|14054.19|13934.19|14055.39|13935.39|14053.2|13933.2|10
1645865430000|2022-02-26 08:50:30|14054.84|13934.84|14056.04|13936.04|14056.05|13936.05|14054.69|13934.69|8
1645865440000|2022-02-26 08:50:40|14056.54|13936.54|14053.28|13933.28|14056.54|13936.54|14053.2|13933.2|10
1645865450000|2022-02-26 08:50:50|14053.17|13933.17|14044.14|13924.14|14053.3|13933.3|14044.14|13924.14|9
1645865460000|2022-02-26 08:51:00|14041.89|13921.89|14034.94|13914.94|14041.89|13921.89|14034.93|13914.93|10
1645865470000|2022-02-26 08:51:10|14033.51|13913.51|14030.54|13910.54|14033.98|13913.98|14030.54|13910.54|10
1645865480000|2022-02-26 08:51:20|14027.22|13907.22|14024.62|13904.62|14028.06|13908.06|14024.35|13904.35|10
1645865490000|2022-02-26 08:51:30|14022.81|13902.81|14016.51|13896.51|14022.81|13902.81|14016.51|13896.51|10
1645865500000|2022-02-26 08:51:40|14014.95|13894.95|14014.36|13894.36|14015.61|13895.61|14014.11|13894.11|10
1645865510000|2022-02-26 08:51:50|14014.19|13894.19|14010.26|13890.26|14014.19|13894.19|14010.26|13890.26|10
1645865520000|2022-02-26 08:52:00|14010.85|13890.85|14003.53|13883.53|14011.85|13891.85|14003.53|13883.53|10
1645865530000|2022-02-26 08:52:10|14002.82|13882.82|13997.49|13877.49|14002.82|13882.82|13996.93|13876.93|10
1645865540000|2022-02-26 08:52:20|13997.57|13877.57|14000.09|13880.09|14000.09|13880.09|13997.57|13877.57|10
1645865550000|2022-02-26 08:52:30|14000.43|13880.43|14002.33|13882.33|14002.33|13882.33|14000.43|13880.43|8
1645865560000|2022-02-26 08:52:40|14002.72|13882.72|14010.87|13890.87|14010.87|13890.87|14002.72|13882.72|9
1645865570000|2022-02-26 08:52:50|14011.57|13891.57|14017.06|13897.06|14017.06|13897.06|14011.57|13891.57|10
1645865580000|2022-02-26 08:53:00|14017.87|13897.87|14022.1|13902.1|14022.12|13902.12|14017.87|13897.87|10
1645865590000|2022-02-26 08:53:10|14022.68|13902.68|14026.96|13906.96|14027.15|13907.15|14022.68|13902.68|10
1645865600000|2022-02-26 08:53:20|14031.44|13911.44|14032.39|13912.39|14033.1|13913.1|14031.02|13911.02|9
1645865610000|2022-02-26 08:53:30|14035.23|13915.23|14044.67|13924.67|14044.67|13924.67|14035.23|13915.23|10
1645865620000|2022-02-26 08:53:40|14045.18|13925.18|14048.02|13928.02|14048.02|13928.02|14044.89|13924.89|10
1645865630000|2022-02-26 08:53:50|14047.78|13927.78|14048.81|13928.81|14048.81|13928.81|14047.78|13927.78|10
1645865640000|2022-02-26 08:54:00|14048.7|13928.7|14045|13925|14048.81|13928.81|14044.16|13924.16|10
1645865650000|2022-02-26 08:54:10|14043.14|13923.14|14036.14|13916.14|14043.14|13923.14|14036.14|13916.14|10
1645865660000|2022-02-26 08:54:20|14035.82|13915.82|14029.13|13909.13|14035.82|13915.82|14029.13|13909.13|10
1645865670000|2022-02-26 08:54:30|14029.08|13909.08|14025.35|13905.35|14029.86|13909.86|14025.35|13905.35|9
1645865680000|2022-02-26 08:54:40|14025.19|13905.19|14021.18|13901.18|14025.19|13905.19|14021.18|13901.18|10
1645865690000|2022-02-26 08:54:50|14020.9|13900.9|14016.65|13896.65|14020.9|13900.9|14016.16|13896.16|10
1645865700000|2022-02-26 08:55:00|14016.55|13896.55|14015.42|13895.42|14016.55|13896.55|14014.48|13894.48|10
1645865710000|2022-02-26 08:55:10|14015.9|13895.9|14018.03|13898.03|14018.03|13898.03|14015.9|13895.9|10
1645865720000|2022-02-26 08:55:20|14018.57|13898.57|14023.1|13903.1|14023.1|13903.1|14018.57|13898.57|9
1645865730000|2022-02-26 08:55:30|14023.4|13903.4|14030.5|13910.5|14030.5|13910.5|14023.4|13903.4|10
1645865740000|2022-02-26 08:55:40|14030.92|13910.92|14032.96|13912.96|14032.96|13912.96|14030.92|13910.92|10
1645865750000|2022-02-26 08:55:50|14033.18|13913.18|14038.25|13918.25|14038.58|13918.58|14033.18|13913.18|10
1645865760000|2022-02-26 08:56:00|14038.93|13918.93|14041.24|13921.24|14041.25|13921.25|14038.93|13918.93|10
1645865770000|2022-02-26 08:56:10|14041.33|13921.33|14041.22|13921.22|14044.68|13924.68|14041.22|13921.22|10
1645865780000|2022-02-26 08:56:20|14040.14|13920.14|14036.67|13916.67|14040.35|13920.35|14036.67|13916.67|10
1645865790000|2022-02-26 08:56:30|14036.98|13916.98|14034.79|13914.79|14037.25|13917.25|14034.79|13914.79|10
1645865800000|2022-02-26 08:56:40|14034.52|13914.52|14035.53|13915.53|14035.54|13915.54|14034.52|13914.52|10
1645865810000|2022-02-26 08:56:50|14035.49|13915.49|14037.83|13917.83|14038.27|13918.27|14035.49|13915.49|10
1645865820000|2022-02-26 08:57:00|14038.47|13918.47|14041.09|13921.09|14041.09|13921.09|14038.13|13918.13|10
1645865830000|2022-02-26 08:57:10|14041.42|13921.42|14041.45|13921.45|14042.46|13922.46|14041.34|13921.34|9
1645865840000|2022-02-26 08:57:20|14041.72|13921.72|14040.2|13920.2|14041.72|13921.72|14040.2|13920.2|9
1645865850000|2022-02-26 08:57:30|14039.88|13919.88|14038.77|13918.77|14039.99|13919.99|14038.11|13918.11|10
1645865860000|2022-02-26 08:57:40|14038.99|13918.99|14038.95|13918.95|14039.26|13919.26|14038.08|13918.08|10
1645865870000|2022-02-26 08:57:50|14038.81|13918.81|14037.05|13917.05|14038.81|13918.81|14037.05|13917.05|9
1645865880000|2022-02-26 08:58:00|14037.29|13917.29|14037.4|13917.4|14037.4|13917.4|14037.28|13917.28|9
1645865890000|2022-02-26 08:58:10|14035.9|13915.9|14025.66|13905.66|14035.9|13915.9|14025.66|13905.66|10
1645865900000|2022-02-26 08:58:20|14026.36|13906.36|14025.28|13905.28|14026.36|13906.36|14025.05|13905.05|10
1645865910000|2022-02-26 08:58:30|14025.12|13905.12|14024.51|13904.51|14025.28|13905.28|14024.1|13904.1|10
1645865920000|2022-02-26 08:58:40|14024.47|13904.47|14025.56|13905.56|14025.56|13905.56|14024.27|13904.27|9
1645865930000|2022-02-26 08:58:50|14025.61|13905.61|14032.38|13912.38|14032.38|13912.38|14025.61|13905.61|10
1645865940000|2022-02-26 08:59:00|14034.42|13914.42|14039.03|13919.03|14039.03|13919.03|14034.42|13914.42|9
1645865950000|2022-02-26 08:59:10|14039.35|13919.35|14041.34|13921.34|14041.34|13921.34|14039.35|13919.35|9
1645865960000|2022-02-26 08:59:20|14041.25|13921.25|14042.26|13922.26|14042.64|13922.64|14041.25|13921.25|9
1645865970000|2022-02-26 08:59:30|14042.64|13922.64|14042.19|13922.19|14042.88|13922.88|14041.82|13921.82|10
1645865980000|2022-02-26 08:59:40|14042.07|13922.07|14041.65|13921.65|14042.7|13922.7|14041.65|13921.65|10
1645865990000|2022-02-26 08:59:50|14041.39|13921.39|14045.69|13925.69|14045.76|13925.76|14041.39|13921.39|10
1645866000000|2022-02-26 09:00:00|14046.65|13926.65|14046.41|13926.41|14047.71|13927.71|14046.41|13926.41|10
1645866010000|2022-02-26 09:00:10|14045.43|13925.43|14044.86|13924.86|14045.89|13925.89|14044.45|13924.45|10
1645866020000|2022-02-26 09:00:20|14044.24|13924.24|14043.34|13923.34|14044.64|13924.64|14042.97|13922.97|10
1645866030000|2022-02-26 09:00:30|14042.8|13922.8|14040.92|13920.92|14042.8|13922.8|14040.63|13920.63|10
1645866040000|2022-02-26 09:00:40|14041.09|13921.09|14041.7|13921.7|14042|13922|14041.09|13921.09|9
1645866050000|2022-02-26 09:00:50|14041.68|13921.68|14045.83|13925.83|14045.83|13925.83|14041.68|13921.68|10
1645866060000|2022-02-26 09:01:00|14045.78|13925.78|14047.79|13927.79|14047.83|13927.83|14045.78|13925.78|10
1645866070000|2022-02-26 09:01:10|14047.73|13927.73|14054.78|13934.78|14054.78|13934.78|14047.73|13927.73|10
1645866080000|2022-02-26 09:01:20|14055.74|13935.74|14058.8|13938.8|14059.04|13939.04|14055.73|13935.73|10
1645866090000|2022-02-26 09:01:30|14058.95|13938.95|14063.61|13943.61|14063.61|13943.61|14058.95|13938.95|10
1645866100000|2022-02-26 09:01:40|14064.22|13944.22|14068.55|13948.55|14068.55|13948.55|14064.22|13944.22|10
1645866110000|2022-02-26 09:01:50|14068.45|13948.45|14078.37|13958.37|14078.37|13958.37|14068.45|13948.45|9
1645866120000|2022-02-26 09:02:00|14080.95|13960.95|14086|13966|14086.16|13966.16|14080.95|13960.95|10
1645866130000|2022-02-26 09:02:10|14085.88|13965.88|14080.54|13960.54|14085.88|13965.88|14080.33|13960.33|10
1645866140000|2022-02-26 09:02:20|14082.57|13962.57|14082.49|13962.49|14083.36|13963.36|14081.56|13961.56|10
1645866150000|2022-02-26 09:02:30|14082.16|13962.16|14084.38|13964.38|14084.38|13964.38|14082.05|13962.05|9
1645866160000|2022-02-26 09:02:40|14083.85|13963.85|14084.38|13964.38|14084.8|13964.8|14083.85|13963.85|10
1645866170000|2022-02-26 09:02:50|14084.29|13964.29|14084.04|13964.04|14085.02|13965.02|14084.04|13964.04|9
1645866180000|2022-02-26 09:03:00|14083.63|13963.63|14080.58|13960.58|14083.63|13963.63|14080.58|13960.58|9
1645866190000|2022-02-26 09:03:10|14080.09|13960.09|14077.28|13957.28|14080.09|13960.09|14077.16|13957.16|10
1645866200000|2022-02-26 09:03:20|14077.13|13957.13|14077.58|13957.58|14077.76|13957.76|14076.68|13956.68|10
1645866210000|2022-02-26 09:03:30|14077.76|13957.76|14077.54|13957.54|14078.24|13958.24|14077.54|13957.54|10
1645866220000|2022-02-26 09:03:40|14077.51|13957.51|14079.23|13959.23|14079.23|13959.23|14077.38|13957.38|9
1645866230000|2022-02-26 09:03:50|14079.1|13959.1|14077.58|13957.58|14079.1|13959.1|14076.92|13956.92|9
1645866240000|2022-02-26 09:04:00|14078.25|13958.25|14077.65|13957.65|14078.25|13958.25|14076.93|13956.93|10
1645866250000|2022-02-26 09:04:10|14077.54|13957.54|14078.61|13958.61|14078.81|13958.81|14077.54|13957.54|10
1645866260000|2022-02-26 09:04:20|14078.76|13958.76|14081.82|13961.82|14082.38|13962.38|14078.76|13958.76|10
1645866270000|2022-02-26 09:04:30|14081.73|13961.73|14082.47|13962.47|14082.47|13962.47|14081.73|13961.73|9
1645866280000|2022-02-26 09:04:40|14082.3|13962.3|14082.17|13962.17|14082.65|13962.65|14082.17|13962.17|10
1645866290000|2022-02-26 09:04:50|14082.09|13962.09|14076.87|13956.87|14082.09|13962.09|14076.87|13956.87|7
1645866300000|2022-02-26 09:05:00|14074.73|13954.73|14072.13|13952.13|14074.73|13954.73|14072.13|13952.13|10
1645866310000|2022-02-26 09:05:10|14071.37|13951.37|14072.56|13952.56|14072.56|13952.56|14070.88|13950.88|9
1645866320000|2022-02-26 09:05:20|14072.83|13952.83|14074.09|13954.09|14074.09|13954.09|14072.55|13952.55|10
1645866330000|2022-02-26 09:05:30|14074.53|13954.53|14075.63|13955.63|14075.77|13955.77|14074.53|13954.53|9
1645866340000|2022-02-26 09:05:40|14075.67|13955.67|14073.32|13953.32|14075.94|13955.94|14073.32|13953.32|10
1645866350000|2022-02-26 09:05:50|14072.51|13952.51|14069.16|13949.16|14072.51|13952.51|14069.03|13949.03|10
1645866360000|2022-02-26 09:06:00|14069.14|13949.14|14068.5|13948.5|14069.29|13949.29|14068.5|13948.5|10
1645866370000|2022-02-26 09:06:10|14068.22|13948.22|14065.99|13945.99|14068.22|13948.22|14065.99|13945.99|10
1645866380000|2022-02-26 09:06:20|14065.9|13945.9|14061.52|13941.52|14065.9|13945.9|14061.52|13941.52|10
1645866390000|2022-02-26 09:06:30|14060.44|13940.44|14061.91|13941.91|14061.91|13941.91|14059.65|13939.65|10
1645866400000|2022-02-26 09:06:40|14061.7|13941.7|14064.11|13944.11|14064.11|13944.11|14061.7|13941.7|10
1645866410000|2022-02-26 09:06:50|14064.31|13944.31|14064.98|13944.98|14065|13945|14064.31|13944.31|10
1645866420000|2022-02-26 09:07:00|14064.48|13944.48|14065.11|13945.11|14065.61|13945.61|14063.96|13943.96|9
1645866430000|2022-02-26 09:07:10|14065.14|13945.14|14065.31|13945.31|14065.58|13945.58|14063.61|13943.61|10
1645866440000|2022-02-26 09:07:20|14065.61|13945.61|14064.87|13944.87|14065.73|13945.73|14064.66|13944.66|9
1645866450000|2022-02-26 09:07:30|14065.09|13945.09|14065.07|13945.07|14065.79|13945.79|14065.07|13945.07|9
1645866460000|2022-02-26 09:07:40|14065.09|13945.09|14060.86|13940.86|14065.09|13945.09|14060.86|13940.86|10
1645866470000|2022-02-26 09:07:50|14060.66|13940.66|14059.67|13939.67|14060.66|13940.66|14059.24|13939.24|9
1645866480000|2022-02-26 09:08:00|14059.51|13939.51|14055.52|13935.52|14059.51|13939.51|14055.52|13935.52|8
1645866490000|2022-02-26 09:08:10|14055.77|13935.77|14057.37|13937.37|14057.37|13937.37|14055.76|13935.76|9
1645866500000|2022-02-26 09:08:20|14056.54|13936.54|14059.46|13939.46|14059.46|13939.46|14056.54|13936.54|9
1645866510000|2022-02-26 09:08:30|14059.35|13939.35|14058.37|13938.37|14059.35|13939.35|14058.1|13938.1|10
1645866520000|2022-02-26 09:08:40|14058.31|13938.31|14057.98|13937.98|14059.05|13939.05|14057.98|13937.98|9
1645866530000|2022-02-26 09:08:50|14057.93|13937.93|14057.05|13937.05|14057.93|13937.93|14057.05|13937.05|8
1645866540000|2022-02-26 09:09:00|14056.88|13936.88|14056.65|13936.65|14056.88|13936.88|14056.24|13936.24|10
1645866550000|2022-02-26 09:09:10|14056.45|13936.45|14057.53|13937.53|14057.53|13937.53|14056.42|13936.42|9
1645866560000|2022-02-26 09:09:20|14058.34|13938.34|14058.13|13938.13|14059.02|13939.02|14058.08|13938.08|10
1645866570000|2022-02-26 09:09:30|14057.38|13937.38|14057.85|13937.85|14058.25|13938.25|14057.38|13937.38|9
1645866580000|2022-02-26 09:09:40|14057.86|13937.86|14059.18|13939.18|14059.31|13939.31|14057.86|13937.86|10
1645866590000|2022-02-26 09:09:50|14059.21|13939.21|14059.95|13939.95|14059.95|13939.95|14059|13939|10
1645866600000|2022-02-26 09:10:00|14060.46|13940.46|14060.47|13940.47|14060.99|13940.99|14060.18|13940.18|10
1645866610000|2022-02-26 09:10:10|14060.13|13940.13|14062|13942|14062|13942|14060.13|13940.13|10
1645866620000|2022-02-26 09:10:20|14062.89|13942.89|14063.43|13943.43|14063.95|13943.95|14062.89|13942.89|10
1645866630000|2022-02-26 09:10:30|14063.27|13943.27|14063.12|13943.12|14063.74|13943.74|14062.82|13942.82|9
1645866640000|2022-02-26 09:10:40|14063.37|13943.37|14062.77|13942.77|14063.37|13943.37|14062.55|13942.55|7
1645866650000|2022-02-26 09:10:50|14061.93|13941.93|14061.63|13941.63|14062.21|13942.21|14061.49|13941.49|9
1645866660000|2022-02-26 09:11:00|14061.68|13941.68|14061.46|13941.46|14061.77|13941.77|14061.33|13941.33|10
1645866670000|2022-02-26 09:11:10|14061.3|13941.3|14060.94|13940.94|14061.48|13941.48|14060.83|13940.83|8
1645866680000|2022-02-26 09:11:20|14060.59|13940.59|14053.85|13933.85|14060.59|13940.59|14053.85|13933.85|10
1645866690000|2022-02-26 09:11:30|14053.37|13933.37|14051.25|13931.25|14053.37|13933.37|14050.93|13930.93|10
1645866700000|2022-02-26 09:11:40|14050.93|13930.93|14050.4|13930.4|14051.32|13931.32|14050.4|13930.4|10
1645866710000|2022-02-26 09:11:50|14049.65|13929.65|14050.3|13930.3|14050.3|13930.3|14048.01|13928.01|10
1645866720000|2022-02-26 09:12:00|14050.2|13930.2|14046.82|13926.82|14050.2|13930.2|14046.82|13926.82|10
1645866730000|2022-02-26 09:12:10|14046.97|13926.97|14045.56|13925.56|14046.97|13926.97|14045.1|13925.1|9
1645866740000|2022-02-26 09:12:20|14045.31|13925.31|14040.79|13920.79|14045.31|13925.31|14040.79|13920.79|10
1645866750000|2022-02-26 09:12:30|14040.77|13920.77|14035.08|13915.08|14040.77|13920.77|14035.08|13915.08|10
1645866760000|2022-02-26 09:12:40|14035.9|13915.9|14032.86|13912.86|14036.08|13916.08|14032.86|13912.86|10
1645866770000|2022-02-26 09:12:50|14032.21|13912.21|14030.92|13910.92|14032.46|13912.46|14030.92|13910.92|9
1645866780000|2022-02-26 09:13:00|14030.83|13910.83|14031.09|13911.09|14031.09|13911.09|14030.43|13910.43|10
1645866790000|2022-02-26 09:13:10|14031.05|13911.05|14031.59|13911.59|14031.59|13911.59|14030.63|13910.63|10
1645866800000|2022-02-26 09:13:20|14031.49|13911.49|14028.91|13908.91|14031.49|13911.49|14028.91|13908.91|9
1645866810000|2022-02-26 09:13:30|14028.68|13908.68|14026.6|13906.6|14028.68|13908.68|14026.6|13906.6|10
1645866820000|2022-02-26 09:13:40|14026.78|13906.78|14020.18|13900.18|14026.78|13906.78|14020.18|13900.18|10
1645866830000|2022-02-26 09:13:50|14019.14|13899.14|13998.39|13878.39|14019.14|13899.14|13998.39|13878.39|10
1645866840000|2022-02-26 09:14:00|13996.07|13876.07|13994.31|13874.31|13996.07|13876.07|13994.18|13874.18|10
1645866850000|2022-02-26 09:14:10|13994.4|13874.4|13994.44|13874.44|13995.3|13875.3|13994.4|13874.4|10
1645866860000|2022-02-26 09:14:20|13993.36|13873.36|13987.1|13867.1|13993.78|13873.78|13987.1|13867.1|10
1645866870000|2022-02-26 09:14:30|13984.73|13864.73|13976.71|13856.71|13984.73|13864.73|13976.71|13856.71|10
1645866880000|2022-02-26 09:14:40|13975.47|13855.47|13974.13|13854.13|13975.47|13855.47|13973.96|13853.96|10
1645866890000|2022-02-26 09:14:50|13974.06|13854.06|13972.39|13852.39|13974.06|13854.06|13971.84|13851.84|10
1645866900000|2022-02-26 09:15:00|13973.05|13853.05|13973.33|13853.33|13974.94|13854.94|13973.02|13853.02|10
1645866910000|2022-02-26 09:15:10|13973.53|13853.53|13969.53|13849.53|13973.53|13853.53|13969.53|13849.53|10
1645866920000|2022-02-26 09:15:20|13968.86|13848.86|13962.59|13842.59|13968.86|13848.86|13962.59|13842.59|10
1645866930000|2022-02-26 09:15:30|13960.41|13840.41|13960.55|13840.55|13960.55|13840.55|13959.45|13839.45|10
1645866940000|2022-02-26 09:15:40|13959.57|13839.57|13961.07|13841.07|13961.43|13841.43|13958.83|13838.83|10
1645866950000|2022-02-26 09:15:50|13961.09|13841.09|13964.24|13844.24|13964.24|13844.24|13960.34|13840.34|10
1645866960000|2022-02-26 09:16:00|13965.65|13845.65|13974.97|13854.97|13974.97|13854.97|13965.65|13845.65|10
1645866970000|2022-02-26 09:16:10|13976.42|13856.42|13977.09|13857.09|13977.09|13857.09|13976.33|13856.33|10
1645866980000|2022-02-26 09:16:20|13977.49|13857.49|13984.51|13864.51|13984.51|13864.51|13977.49|13857.49|9
1645866990000|2022-02-26 09:16:30|13986.4|13866.4|13987.32|13867.32|13987.79|13867.79|13986.4|13866.4|9
1645867000000|2022-02-26 09:16:40|13988.1|13868.1|13997.75|13877.75|13997.76|13877.76|13988.1|13868.1|10
1645867010000|2022-02-26 09:16:50|13998.09|13878.09|14001.09|13881.09|14001.09|13881.09|13998.09|13878.09|10
1645867020000|2022-02-26 09:17:00|14001.11|13881.11|14006.48|13886.48|14006.48|13886.48|14000.7|13880.7|10
1645867030000|2022-02-26 09:17:10|14006.39|13886.39|14006.4|13886.4|14007.58|13887.58|14006.39|13886.39|10
1645867040000|2022-02-26 09:17:20|14006.29|13886.29|14008.04|13888.04|14008.12|13888.12|14006.26|13886.26|9
1645867050000|2022-02-26 09:17:30|14008.6|13888.6|14009.83|13889.83|14010.74|13890.74|14008.6|13888.6|10
1645867060000|2022-02-26 09:17:40|14009.85|13889.85|14009.34|13889.34|14009.85|13889.85|14009.02|13889.02|9
1645867070000|2022-02-26 09:17:50|14009.3|13889.3|14010.79|13890.79|14010.79|13890.79|14009.26|13889.26|10
1645867080000|2022-02-26 09:18:00|14011.35|13891.35|14011.37|13891.37|14012.26|13892.26|14011.35|13891.35|10
1645867090000|2022-02-26 09:18:10|14011.31|13891.31|14011.42|13891.42|14012.36|13892.36|14010.79|13890.79|10
1645867100000|2022-02-26 09:18:20|14012.28|13892.28|14012.83|13892.83|14012.9|13892.9|14012.25|13892.25|10
1645867110000|2022-02-26 09:18:30|14013.07|13893.07|14015.03|13895.03|14015.03|13895.03|14012.57|13892.57|10
1645867120000|2022-02-26 09:18:40|14015.96|13895.96|14018.49|13898.49|14018.49|13898.49|14015.96|13895.96|10
1645867130000|2022-02-26 09:18:50|14018.85|13898.85|14019.99|13899.99|14020.13|13900.13|14018.1|13898.1|10
1645867140000|2022-02-26 09:19:00|14019.94|13899.94|14024.82|13904.82|14024.82|13904.82|14019.86|13899.86|10
1645867150000|2022-02-26 09:19:10|14025.6|13905.6|14028.11|13908.11|14028.78|13908.78|14025.6|13905.6|10
1645867160000|2022-02-26 09:19:20|14028.29|13908.29|14032.58|13912.58|14032.65|13912.65|14028.16|13908.16|10
1645867170000|2022-02-26 09:19:30|14033.55|13913.55|14047.3|13927.3|14047.3|13927.3|14033.55|13913.55|10
1645867180000|2022-02-26 09:19:40|14047.18|13927.18|14052.92|13932.92|14052.92|13932.92|14047.18|13927.18|10
1645867190000|2022-02-26 09:19:50|14053.99|13933.99|14059.71|13939.71|14059.71|13939.71|14053.99|13933.99|10
1645867200000|2022-02-26 09:20:00|14059.3|13939.3|14053.93|13933.93|14059.68|13939.68|14053.93|13933.93|10
1645867210000|2022-02-26 09:20:10|14053.36|13933.36|14052.95|13932.95|14053.36|13933.36|14052.45|13932.45|10
1645867220000|2022-02-26 09:20:20|14053.03|13933.03|14051.1|13931.1|14054.15|13934.15|14051.1|13931.1|10
1645867230000|2022-02-26 09:20:30|14050.86|13930.86|14049.42|13929.42|14050.86|13930.86|14049.42|13929.42|10
1645867240000|2022-02-26 09:20:40|14050.18|13930.18|14050.81|13930.81|14050.81|13930.81|14049.82|13929.82|10
1645867250000|2022-02-26 09:20:50|14051.04|13931.04|14047.99|13927.99|14051.04|13931.04|14047.88|13927.88|10
1645867260000|2022-02-26 09:21:00|14047.79|13927.79|14045.46|13925.46|14047.79|13927.79|14045.46|13925.46|10
1645867270000|2022-02-26 09:21:10|14044.77|13924.77|14042.64|13922.64|14045.11|13925.11|14042.64|13922.64|10
1645867280000|2022-02-26 09:21:20|14042.44|13922.44|14043.08|13923.08|14043.08|13923.08|14041.31|13921.31|10
1645867290000|2022-02-26 09:21:30|14044.17|13924.17|14045.5|13925.5|14045.5|13925.5|14044.11|13924.11|10
1645867300000|2022-02-26 09:21:40|14045.8|13925.8|14045.63|13925.63|14045.8|13925.8|14045.59|13925.59|8
1645867310000|2022-02-26 09:21:50|14045.45|13925.45|14046.28|13926.28|14046.28|13926.28|14045.45|13925.45|9
1645867320000|2022-02-26 09:22:00|14046.6|13926.6|14049.46|13929.46|14049.46|13929.46|14046.6|13926.6|10
1645867330000|2022-02-26 09:22:10|14049.8|13929.8|14055.19|13935.19|14055.19|13935.19|14049.8|13929.8|10
1645867340000|2022-02-26 09:22:20|14055.64|13935.64|14058.21|13938.21|14058.21|13938.21|14055.64|13935.64|9
1645867350000|2022-02-26 09:22:30|14058.57|13938.57|14060.55|13940.55|14060.84|13940.84|14058.57|13938.57|9
1645867360000|2022-02-26 09:22:40|14060.72|13940.72|14059.76|13939.76|14061.24|13941.24|14059.59|13939.59|10
1645867370000|2022-02-26 09:22:50|14059.26|13939.26|14062.92|13942.92|14062.95|13942.95|14058.76|13938.76|9
1645867380000|2022-02-26 09:23:00|14063.08|13943.08|14066.04|13946.04|14066.04|13946.04|14063.08|13943.08|8
1645867390000|2022-02-26 09:23:10|14066.41|13946.41|14067.81|13947.81|14067.81|13947.81|14066.33|13946.33|9
1645867400000|2022-02-26 09:23:20|14068.02|13948.02|14068.34|13948.34|14069.28|13949.28|14068.02|13948.02|10
1645867410000|2022-02-26 09:23:30|14067.96|13947.96|14068.29|13948.29|14069.39|13949.39|14067.96|13947.96|10
1645867420000|2022-02-26 09:23:40|14068.37|13948.37|14068.32|13948.32|14068.38|13948.38|14068.19|13948.19|6
1645867430000|2022-02-26 09:23:50|14068.4|13948.4|14068.93|13948.93|14069.13|13949.13|14068.4|13948.4|9
1645867440000|2022-02-26 09:24:00|14069.05|13949.05|14068.58|13948.58|14069.35|13949.35|14068.48|13948.48|9
1645867450000|2022-02-26 09:24:10|14068.46|13948.46|14069.14|13949.14|14069.14|13949.14|14068.46|13948.46|9
1645867460000|2022-02-26 09:24:20|14069.21|13949.21|14069.01|13949.01|14069.21|13949.21|14068.65|13948.65|8
1645867470000|2022-02-26 09:24:30|14068.61|13948.61|14067.66|13947.66|14068.73|13948.73|14067.48|13947.48|10
1645867480000|2022-02-26 09:24:40|14067.58|13947.58|14070.02|13950.02|14070.02|13950.02|14067.58|13947.58|10
1645867490000|2022-02-26 09:24:50|14070.12|13950.12|14075.18|13955.18|14075.18|13955.18|14070.12|13950.12|10
1645867500000|2022-02-26 09:25:00|14076.62|13956.62|14076.71|13956.71|14076.82|13956.82|14076.33|13956.33|9
1645867510000|2022-02-26 09:25:10|14076.69|13956.69|14079.32|13959.32|14079.32|13959.32|14076.69|13956.69|10
1645867520000|2022-02-26 09:25:20|14079.04|13959.04|14084.58|13964.58|14087.86|13967.86|14079.04|13959.04|10
1645867530000|2022-02-26 09:25:30|14085.87|13965.87|14096.7|13976.7|14096.7|13976.7|14085.87|13965.87|10
1645867540000|2022-02-26 09:25:40|14097.38|13977.38|14103.49|13983.49|14103.49|13983.49|14097.38|13977.38|10
1645867550000|2022-02-26 09:25:50|14104.59|13984.59|14104.15|13984.15|14107.11|13987.11|14104.15|13984.15|10
1645867560000|2022-02-26 09:26:00|14104.63|13984.63|14102.35|13982.35|14104.63|13984.63|14102.35|13982.35|10
1645867570000|2022-02-26 09:26:10|14102.1|13982.1|14104.58|13984.58|14104.58|13984.58|14102.09|13982.09|9
1645867580000|2022-02-26 09:26:20|14104.74|13984.74|14103.92|13983.92|14104.77|13984.77|14103.85|13983.85|10
1645867590000|2022-02-26 09:26:30|14103.89|13983.89|14105.06|13985.06|14105.06|13985.06|14103.75|13983.75|8
1645867600000|2022-02-26 09:26:40|14106.45|13986.45|14106.87|13986.87|14107.31|13987.31|14106.45|13986.45|10
1645867610000|2022-02-26 09:26:50|14106.84|13986.84|14107.72|13987.72|14108.21|13988.21|14106.84|13986.84|10
1645867620000|2022-02-26 09:27:00|14107.39|13987.39|14107.2|13987.2|14107.88|13987.88|14107.2|13987.2|9
1645867630000|2022-02-26 09:27:10|14107|13987|14104.66|13984.66|14107|13987|14104.66|13984.66|8
1645867640000|2022-02-26 09:27:20|14104.6|13984.6|14095.02|13975.02|14104.6|13984.6|14095.02|13975.02|10
1645867650000|2022-02-26 09:27:30|14094.8|13974.8|14089.02|13969.02|14094.8|13974.8|14089.02|13969.02|9
1645867660000|2022-02-26 09:27:40|14088.77|13968.77|14086.69|13966.69|14088.77|13968.77|14085.19|13965.19|10
1645867670000|2022-02-26 09:27:50|14086.86|13966.86|14083.77|13963.77|14086.86|13966.86|14083.77|13963.77|10
1645867680000|2022-02-26 09:28:00|14083.79|13963.79|14082.7|13962.7|14083.79|13963.79|14082.27|13962.27|10
1645867690000|2022-02-26 09:28:10|14082.54|13962.54|14085.08|13965.08|14085.12|13965.12|14082.54|13962.54|10
1645867700000|2022-02-26 09:28:20|14085.1|13965.1|14088.19|13968.19|14088.19|13968.19|14085.1|13965.1|10
1645867710000|2022-02-26 09:28:30|14088.36|13968.36|14090.86|13970.86|14090.86|13970.86|14088.36|13968.36|9
1645867720000|2022-02-26 09:28:40|14090.47|13970.47|14092.65|13972.65|14092.65|13972.65|14090.47|13970.47|9
1645867730000|2022-02-26 09:28:50|14092.71|13972.71|14094.8|13974.8|14094.8|13974.8|14092.71|13972.71|10
1645867740000|2022-02-26 09:29:00|14094.66|13974.66|14093.2|13973.2|14096.83|13976.83|14093.2|13973.2|10
1645867750000|2022-02-26 09:29:10|14093.13|13973.13|14094.58|13974.58|14094.58|13974.58|14092.95|13972.95|9
1645867760000|2022-02-26 09:29:20|14094.24|13974.24|14092.84|13972.84|14094.73|13974.73|14092.84|13972.84|9
1645867770000|2022-02-26 09:29:30|14092.77|13972.77|14090.45|13970.45|14092.77|13972.77|14090.31|13970.31|9
1645867780000|2022-02-26 09:29:40|14090.53|13970.53|14088.8|13968.8|14090.61|13970.61|14088.8|13968.8|10
1645867790000|2022-02-26 09:29:50|14088.76|13968.76|14085.33|13965.33|14088.76|13968.76|14085.33|13965.33|9
1645867800000|2022-02-26 09:30:00|14085.35|13965.35|14077.73|13957.73|14085.35|13965.35|14077.73|13957.73|10
1645867810000|2022-02-26 09:30:10|14076.36|13956.36|14076.93|13956.93|14076.93|13956.93|14075.27|13955.27|9
1645867820000|2022-02-26 09:30:20|14077.14|13957.14|14080.58|13960.58|14080.58|13960.58|14076.85|13956.85|10
1645867830000|2022-02-26 09:30:30|14081.5|13961.5|14084.25|13964.25|14084.25|13964.25|14081.5|13961.5|10
1645867840000|2022-02-26 09:30:40|14084.44|13964.44|14089.2|13969.2|14089.2|13969.2|14084.44|13964.44|10
1645867850000|2022-02-26 09:30:50|14089.17|13969.17|14089.54|13969.54|14089.76|13969.76|14088.86|13968.86|10
1645867860000|2022-02-26 09:31:00|14089.35|13969.35|14088.4|13968.4|14089.35|13969.35|14088.4|13968.4|9
1645867870000|2022-02-26 09:31:10|14088.49|13968.49|14093.11|13973.11|14094.24|13974.24|14088.49|13968.49|8
1645867880000|2022-02-26 09:31:20|14093.88|13973.88|14095.3|13975.3|14096.11|13976.11|14093.88|13973.88|10
1645867890000|2022-02-26 09:31:30|14095.32|13975.32|14096.63|13976.63|14097.71|13977.71|14095.32|13975.32|10
1645867900000|2022-02-26 09:31:40|14096.62|13976.62|14099.17|13979.17|14099.17|13979.17|14096.62|13976.62|10
1645867910000|2022-02-26 09:31:50|14099.22|13979.22|14101.9|13981.9|14101.9|13981.9|14099.22|13979.22|10
1645867920000|2022-02-26 09:32:00|14102.4|13982.4|14101.97|13981.97|14102.4|13982.4|14101.81|13981.81|9
1645867930000|2022-02-26 09:32:10|14102.22|13982.22|14101.33|13981.33|14102.61|13982.61|14101.33|13981.33|9
1645867940000|2022-02-26 09:32:20|14100.75|13980.75|14101.22|13981.22|14101.22|13981.22|14100.09|13980.09|10
1645867950000|2022-02-26 09:32:30|14101.46|13981.46|14101.18|13981.18|14101.86|13981.86|14100.97|13980.97|10
1645867960000|2022-02-26 09:32:40|14101.01|13981.01|14101.05|13981.05|14101.05|13981.05|14100.6|13980.6|9
1645867970000|2022-02-26 09:32:50|14101|13981|14100.05|13980.05|14101.15|13981.15|14100.05|13980.05|9
1645867980000|2022-02-26 09:33:00|14100.66|13980.66|14102.25|13982.25|14102.25|13982.25|14100.66|13980.66|8
1645867990000|2022-02-26 09:33:10|14101.84|13981.84|14099.99|13979.99|14101.93|13981.93|14099.99|13979.99|10
1645868000000|2022-02-26 09:33:20|14100.01|13980.01|14099.56|13979.56|14100.01|13980.01|14098.96|13978.96|10
1645868010000|2022-02-26 09:33:30|14099.59|13979.59|14098.44|13978.44|14099.69|13979.69|14098.12|13978.12|10
1645868020000|2022-02-26 09:33:40|14098.21|13978.21|14099.31|13979.31|14099.31|13979.31|14098.21|13978.21|9
1645868030000|2022-02-26 09:33:50|14099.14|13979.14|14097.12|13977.12|14099.55|13979.55|14097.12|13977.12|8
1645868040000|2022-02-26 09:34:00|14097.11|13977.11|14096.25|13976.25|14097.11|13977.11|14096.25|13976.25|9
1645868050000|2022-02-26 09:34:10|14096.54|13976.54|14095.8|13975.8|14096.9|13976.9|14095.8|13975.8|9
1645868060000|2022-02-26 09:34:20|14095.45|13975.45|14095.57|13975.57|14095.57|13975.57|14095.33|13975.33|9
1645868070000|2022-02-26 09:34:30|14095.36|13975.36|14094.11|13974.11|14095.36|13975.36|14094.11|13974.11|10
1645868080000|2022-02-26 09:34:40|14093.59|13973.59|14093.59|13973.59|14094.13|13974.13|14093.52|13973.52|9
1645868090000|2022-02-26 09:34:50|14093.58|13973.58|14096.47|13976.47|14096.47|13976.47|14092.28|13972.28|9
1645868100000|2022-02-26 09:35:00|14096.81|13976.81|14097.67|13977.67|14098.75|13978.75|14096.81|13976.81|10
1645868110000|2022-02-26 09:35:10|14096.94|13976.94|14094.85|13974.85|14096.94|13976.94|14094.85|13974.85|10
1645868120000|2022-02-26 09:35:20|14094.56|13974.56|14086.97|13966.97|14094.56|13974.56|14086.97|13966.97|10
1645868130000|2022-02-26 09:35:30|14087.05|13967.05|14086.29|13966.29|14087.07|13967.07|14085.21|13965.21|10
1645868140000|2022-02-26 09:35:40|14085.92|13965.92|14084.78|13964.78|14085.92|13965.92|14084.52|13964.52|10
1645868150000|2022-02-26 09:35:50|14084.86|13964.86|14085.6|13965.6|14085.6|13965.6|14084.86|13964.86|10
1645868160000|2022-02-26 09:36:00|14085.72|13965.72|14082.51|13962.51|14085.72|13965.72|14082.51|13962.51|10
1645868170000|2022-02-26 09:36:10|14082.41|13962.41|14076.07|13956.07|14082.41|13962.41|14076.07|13956.07|10
1645868180000|2022-02-26 09:36:20|14074.99|13954.99|14077.12|13957.12|14077.12|13957.12|14074.74|13954.74|10
1645868190000|2022-02-26 09:36:30|14078.5|13958.5|14081.31|13961.31|14081.31|13961.31|14078.5|13958.5|10
1645868200000|2022-02-26 09:36:40|14081.64|13961.64|14081.51|13961.51|14081.64|13961.64|14081.21|13961.21|10
1645868210000|2022-02-26 09:36:50|14081.38|13961.38|14080.09|13960.09|14081.38|13961.38|14080.07|13960.07|10
1645868220000|2022-02-26 09:37:00|14079.99|13959.99|14080.97|13960.97|14081.03|13961.03|14079.99|13959.99|10
1645868230000|2022-02-26 09:37:10|14081.2|13961.2|14083.54|13963.54|14083.54|13963.54|14081.2|13961.2|9
1645868240000|2022-02-26 09:37:20|14083.82|13963.82|14085.93|13965.93|14085.93|13965.93|14083.73|13963.73|9
1645868250000|2022-02-26 09:37:30|14086.35|13966.35|14089.65|13969.65|14090.03|13970.03|14086.35|13966.35|9
1645868260000|2022-02-26 09:37:40|14090.07|13970.07|14089.7|13969.7|14090.66|13970.66|14089.7|13969.7|9
1645868270000|2022-02-26 09:37:50|14090.71|13970.71|14091.23|13971.23|14091.23|13971.23|14090.67|13970.67|10
1645868280000|2022-02-26 09:38:00|14091.43|13971.43|14091.27|13971.27|14091.63|13971.63|14090.68|13970.68|10
1645868290000|2022-02-26 09:38:10|14091.22|13971.22|14091.75|13971.75|14091.75|13971.75|14090.96|13970.96|10
1645868300000|2022-02-26 09:38:20|14091.51|13971.51|14094.81|13974.81|14095.05|13975.05|14091.51|13971.51|10
1645868310000|2022-02-26 09:38:30|14094.75|13974.75|14093.95|13973.95|14094.75|13974.75|14093.95|13973.95|10
1645868320000|2022-02-26 09:38:40|14093.91|13973.91|14095.51|13975.51|14095.51|13975.51|14093.89|13973.89|10
1645868330000|2022-02-26 09:38:50|14095.72|13975.72|14096.9|13976.9|14096.9|13976.9|14095.72|13975.72|7
1645868340000|2022-02-26 09:39:00|14096.99|13976.99|14096.64|13976.64|14097.18|13977.18|14096.64|13976.64|8
1645868350000|2022-02-26 09:39:10|14097.12|13977.12|14097.86|13977.86|14098.49|13978.49|14097.12|13977.12|10
1645868360000|2022-02-26 09:39:20|14098.91|13978.91|14100.66|13980.66|14100.66|13980.66|14098.91|13978.91|10
1645868370000|2022-02-26 09:39:30|14101.12|13981.12|14103.35|13983.35|14103.35|13983.35|14101.12|13981.12|10
1645868380000|2022-02-26 09:39:40|14102.91|13982.91|14102.19|13982.19|14103.16|13983.16|14102.19|13982.19|10
1645868390000|2022-02-26 09:39:50|14102.08|13982.08|14101.21|13981.21|14102.2|13982.2|14101.12|13981.12|7
1645868400000|2022-02-26 09:40:00|14101|13981|14101.61|13981.61|14101.84|13981.84|14100.75|13980.75|10
1645868410000|2022-02-26 09:40:10|14102.22|13982.22|14102.61|13982.61|14102.61|13982.61|14102.07|13982.07|8
1645868420000|2022-02-26 09:40:20|14103.74|13983.74|14103.76|13983.76|14104.88|13984.88|14103.74|13983.74|10
1645868430000|2022-02-26 09:40:30|14103.81|13983.81|14102.95|13982.95|14103.81|13983.81|14102.71|13982.71|10
1645868440000|2022-02-26 09:40:40|14102.67|13982.67|14102.04|13982.04|14102.75|13982.75|14101.88|13981.88|8
1645868450000|2022-02-26 09:40:50|14102.02|13982.02|14103.96|13983.96|14103.98|13983.98|14101.98|13981.98|7
1645868460000|2022-02-26 09:41:00|14103.92|13983.92|14105.15|13985.15|14105.15|13985.15|14103.45|13983.45|9
1645868470000|2022-02-26 09:41:10|14106.07|13986.07|14106.61|13986.61|14106.97|13986.97|14106.07|13986.07|8
1645868480000|2022-02-26 09:41:20|14106.75|13986.75|14106.61|13986.61|14106.75|13986.75|14106.44|13986.44|8
1645868490000|2022-02-26 09:41:30|14106.62|13986.62|14108.21|13988.21|14108.58|13988.58|14106.62|13986.62|9
1645868500000|2022-02-26 09:41:40|14108.53|13988.53|14108.61|13988.61|14109.14|13989.14|14108.42|13988.42|8
1645868510000|2022-02-26 09:41:50|14108.29|13988.29|14105.98|13985.98|14108.29|13988.29|14105.98|13985.98|8
1645868520000|2022-02-26 09:42:00|14105.83|13985.83|14106.37|13986.37|14106.39|13986.39|14105.45|13985.45|8
1645868530000|2022-02-26 09:42:10|14106.27|13986.27|14105.6|13985.6|14106.28|13986.28|14105.6|13985.6|8
1645868540000|2022-02-26 09:42:20|14104.62|13984.62|14103.82|13983.82|14104.62|13984.62|14103.82|13983.82|7
1645868550000|2022-02-26 09:42:30|14103.5|13983.5|14102.17|13982.17|14103.66|13983.66|14101.92|13981.92|9
1645868560000|2022-02-26 09:42:40|14102.06|13982.06|14102.31|13982.31|14102.31|13982.31|14101.86|13981.86|9
1645868570000|2022-02-26 09:42:50|14102.18|13982.18|14103.19|13983.19|14103.22|13983.22|14102.18|13982.18|7
1645868580000|2022-02-26 09:43:00|14103.09|13983.09|14103.28|13983.28|14103.28|13983.28|14102.36|13982.36|9
1645868590000|2022-02-26 09:43:10|14103.14|13983.14|14101.92|13981.92|14103.14|13983.14|14101.2|13981.2|10
1645868600000|2022-02-26 09:43:20|14101.94|13981.94|14104.2|13984.2|14104.2|13984.2|14101.94|13981.94|9
1645868610000|2022-02-26 09:43:30|14104.85|13984.85|14106.96|13986.96|14107.05|13987.05|14104.85|13984.85|10
1645868620000|2022-02-26 09:43:40|14106.88|13986.88|14106.34|13986.34|14106.88|13986.88|14106.29|13986.29|10
1645868630000|2022-02-26 09:43:50|14106.33|13986.33|14106.77|13986.77|14106.77|13986.77|14106.33|13986.33|10
1645868640000|2022-02-26 09:44:00|14106.78|13986.78|14105.62|13985.62|14106.78|13986.78|14105.61|13985.61|8
1645868650000|2022-02-26 09:44:10|14106.45|13986.45|14107.29|13987.29|14107.29|13987.29|14106.34|13986.34|10
1645868660000|2022-02-26 09:44:20|14107.75|13987.75|14108.87|13988.87|14108.87|13988.87|14107.71|13987.71|9
1645868670000|2022-02-26 09:44:30|14108.92|13988.92|14109.85|13989.85|14109.86|13989.86|14108.88|13988.88|8
1645868680000|2022-02-26 09:44:40|14110.73|13990.73|14109.93|13989.93|14111.08|13991.08|14109.93|13989.93|10
1645868690000|2022-02-26 09:44:50|14109.97|13989.97|14109.7|13989.7|14111.41|13991.41|14109.69|13989.69|10
1645868700000|2022-02-26 09:45:00|14109.48|13989.48|14109.46|13989.46|14109.48|13989.48|14108.54|13988.54|10
1645868710000|2022-02-26 09:45:10|14109.53|13989.53|14110.67|13990.67|14110.83|13990.83|14109.23|13989.23|10
1645868720000|2022-02-26 09:45:20|14110.91|13990.91|14109.04|13989.04|14110.91|13990.91|14109.04|13989.04|9
1645868730000|2022-02-26 09:45:30|14109.41|13989.41|14105.22|13985.22|14109.72|13989.72|14105.22|13985.22|10
1645868740000|2022-02-26 09:45:40|14104.53|13984.53|14099.05|13979.05|14104.53|13984.53|14099.05|13979.05|10
1645868750000|2022-02-26 09:45:50|14099.3|13979.3|14094.36|13974.36|14099.3|13979.3|14094.36|13974.36|10
1645868760000|2022-02-26 09:46:00|14094.13|13974.13|14092.42|13972.42|14094.13|13974.13|14092.41|13972.41|10
1645868770000|2022-02-26 09:46:10|14092.41|13972.41|14090.94|13970.94|14092.68|13972.68|14090.94|13970.94|10
1645868780000|2022-02-26 09:46:20|14091.24|13971.24|14089.38|13969.38|14091.24|13971.24|14089.38|13969.38|10
1645868790000|2022-02-26 09:46:30|14089.13|13969.13|14087.31|13967.31|14089.22|13969.22|14087.19|13967.19|10
1645868800000|2022-02-26 09:46:40|14087.29|13967.29|14084.18|13964.18|14087.37|13967.37|14084.18|13964.18|8
1645868810000|2022-02-26 09:46:50|14084.09|13964.09|14081.49|13961.49|14084.09|13964.09|14081.22|13961.22|10
1645868820000|2022-02-26 09:47:00|14081.37|13961.37|14082.69|13962.69|14083.14|13963.14|14081.3|13961.3|9
1645868830000|2022-02-26 09:47:10|14082.98|13962.98|14085.11|13965.11|14085.47|13965.47|14082.72|13962.72|10
1645868840000|2022-02-26 09:47:20|14084.82|13964.82|14084.67|13964.67|14084.92|13964.92|14084.47|13964.47|8
1645868850000|2022-02-26 09:47:30|14084.91|13964.91|14086.61|13966.61|14086.65|13966.65|14084.91|13964.91|10
1645868860000|2022-02-26 09:47:40|14086.49|13966.49|14088.09|13968.09|14088.19|13968.19|14086.49|13966.49|10
1645868870000|2022-02-26 09:47:50|14088.11|13968.11|14089.42|13969.42|14089.42|13969.42|14088.11|13968.11|9
1645868880000|2022-02-26 09:48:00|14090.34|13970.34|14090.44|13970.44|14090.44|13970.44|14090|13970|10
1645868890000|2022-02-26 09:48:10|14090.4|13970.4|14087.94|13967.94|14090.4|13970.4|14087.94|13967.94|10
1645868900000|2022-02-26 09:48:20|14087.95|13967.95|14085.43|13965.43|14087.95|13967.95|14085.43|13965.43|10
1645868910000|2022-02-26 09:48:30|14085.62|13965.62|14084.12|13964.12|14085.79|13965.79|14084.12|13964.12|9
1645868920000|2022-02-26 09:48:40|14084.01|13964.01|14079.83|13959.83|14084.01|13964.01|14079.81|13959.81|10
1645868930000|2022-02-26 09:48:50|14079.63|13959.63|14078.63|13958.63|14079.63|13959.63|14078.63|13958.63|10
1645868940000|2022-02-26 09:49:00|14078.74|13958.74|14079.75|13959.75|14079.75|13959.75|14078.74|13958.74|8
1645868950000|2022-02-26 09:49:10|14079.8|13959.8|14080.64|13960.64|14080.64|13960.64|14079.75|13959.75|10
1645868960000|2022-02-26 09:49:20|14080.21|13960.21|14079.56|13959.56|14080.26|13960.26|14079.47|13959.47|9
1645868970000|2022-02-26 09:49:30|14079.59|13959.59|14079.97|13959.97|14079.97|13959.97|14079.44|13959.44|8
1645868980000|2022-02-26 09:49:40|14080.39|13960.39|14080.69|13960.69|14080.69|13960.69|14080.32|13960.32|6
1645868990000|2022-02-26 09:49:50|14080.58|13960.58|14080.36|13960.36|14080.92|13960.92|14080.36|13960.36|7
1645869000000|2022-02-26 09:50:00|14080.27|13960.27|14079.2|13959.2|14080.27|13960.27|14079.1|13959.1|9
1645869010000|2022-02-26 09:50:10|14079.3|13959.3|14072.11|13952.11|14079.3|13959.3|14072.11|13952.11|10
1645869020000|2022-02-26 09:50:20|14070.72|13950.72|14065.26|13945.26|14070.72|13950.72|14065.26|13945.26|10
1645869030000|2022-02-26 09:50:30|14065.09|13945.09|14060.24|13940.24|14065.09|13945.09|14060.24|13940.24|10
1645869040000|2022-02-26 09:50:40|14059.76|13939.76|14052.44|13932.44|14059.76|13939.76|14052.44|13932.44|10
1645869050000|2022-02-26 09:50:50|14051.9|13931.9|14052.16|13932.16|14052.37|13932.37|14051.81|13931.81|8
1645869060000|2022-02-26 09:51:00|14052.38|13932.38|14050.79|13930.79|14052.48|13932.48|14050.79|13930.79|10
1645869070000|2022-02-26 09:51:10|14050.53|13930.53|14049.88|13929.88|14050.53|13930.53|14049.62|13929.62|9
1645869080000|2022-02-26 09:51:20|14050.75|13930.75|14048.44|13928.44|14050.9|13930.9|14048.44|13928.44|9
1645869090000|2022-02-26 09:51:30|14048.76|13928.76|14050.41|13930.41|14050.46|13930.46|14048.76|13928.76|9
1645869100000|2022-02-26 09:51:40|14050.06|13930.06|14049.45|13929.45|14050.06|13930.06|14049.07|13929.07|8
1645869110000|2022-02-26 09:51:50|14049.42|13929.42|14048.88|13928.88|14049.42|13929.42|14048.88|13928.88|9
1645869120000|2022-02-26 09:52:00|14048.82|13928.82|14051.2|13931.2|14051.2|13931.2|14048.79|13928.79|8
1645869130000|2022-02-26 09:52:10|14051.05|13931.05|14053.21|13933.21|14053.21|13933.21|14051.05|13931.05|7
1645869140000|2022-02-26 09:52:20|14053.42|13933.42|14057.05|13937.05|14057.05|13937.05|14053.42|13933.42|9
1645869150000|2022-02-26 09:52:30|14056.92|13936.92|14058.11|13938.11|14058.44|13938.44|14056.92|13936.92|8
1645869160000|2022-02-26 09:52:40|14057.75|13937.75|14059.37|13939.37|14059.45|13939.45|14057.75|13937.75|8
1645869170000|2022-02-26 09:52:50|14060.49|13940.49|14061.42|13941.42|14061.42|13941.42|14060.38|13940.38|10
1645869180000|2022-02-26 09:53:00|14060.82|13940.82|14064.05|13944.05|14064.05|13944.05|14060.71|13940.71|9
1645869190000|2022-02-26 09:53:10|14064.3|13944.3|14066.45|13946.45|14066.63|13946.63|14064.3|13944.3|9
1645869200000|2022-02-26 09:53:20|14066.65|13946.65|14067.69|13947.69|14067.69|13947.69|14066.47|13946.47|9
1645869210000|2022-02-26 09:53:30|14067.67|13947.67|14067.48|13947.48|14067.9|13947.9|14067.48|13947.48|8
1645869220000|2022-02-26 09:53:40|14067.49|13947.49|14066.88|13946.88|14067.49|13947.49|14066.88|13946.88|8
1645869230000|2022-02-26 09:53:50|14066.8|13946.8|14067.12|13947.12|14067.12|13947.12|14065.89|13945.89|9
1645869240000|2022-02-26 09:54:00|14067.2|13947.2|14067.1|13947.1|14067.57|13947.57|14066.94|13946.94|10
1645869250000|2022-02-26 09:54:10|14066.98|13946.98|14064.82|13944.82|14066.98|13946.98|14064.82|13944.82|7
1645869260000|2022-02-26 09:54:20|14064.78|13944.78|14064.45|13944.45|14065.41|13945.41|14064.43|13944.43|9
1645869270000|2022-02-26 09:54:30|14064.42|13944.42|14061.83|13941.83|14064.42|13944.42|14061.83|13941.83|10
1645869280000|2022-02-26 09:54:40|14061.5|13941.5|14056.26|13936.26|14061.5|13941.5|14056.26|13936.26|9
1645869290000|2022-02-26 09:54:50|14055.78|13935.78|14055.18|13935.18|14055.9|13935.9|14055.18|13935.18|10
1645869300000|2022-02-26 09:55:00|14054.16|13934.16|14048.69|13928.69|14054.16|13934.16|14048.68|13928.68|10
1645869310000|2022-02-26 09:55:10|14047.72|13927.72|14045.49|13925.49|14047.72|13927.72|14045.13|13925.13|10
1645869320000|2022-02-26 09:55:20|14045.45|13925.45|14041.37|13921.37|14045.62|13925.62|14041.37|13921.37|10
1645869330000|2022-02-26 09:55:30|14041.43|13921.43|14041.36|13921.36|14041.68|13921.68|14041.09|13921.09|9
1645869340000|2022-02-26 09:55:40|14041.28|13921.28|14041.21|13921.21|14041.48|13921.48|14040.98|13920.98|10
1645869350000|2022-02-26 09:55:50|14041.64|13921.64|14043.71|13923.71|14043.71|13923.71|14041.64|13921.64|10
1645869360000|2022-02-26 09:56:00|14044.14|13924.14|14044.66|13924.66|14045.47|13925.47|14044.14|13924.14|9
1645869370000|2022-02-26 09:56:10|14044.86|13924.86|14045.89|13925.89|14046.24|13926.24|14044.86|13924.86|9
1645869380000|2022-02-26 09:56:20|14045.88|13925.88|14047.47|13927.47|14048.05|13928.05|14045.88|13925.88|10
1645869390000|2022-02-26 09:56:30|14047.94|13927.94|14047|13927|14047.94|13927.94|14047|13927|9
1645869400000|2022-02-26 09:56:40|14047.02|13927.02|14046.56|13926.56|14047.35|13927.35|14046.56|13926.56|10
1645869410000|2022-02-26 09:56:50|14046.65|13926.65|14046.26|13926.26|14046.8|13926.8|14046.09|13926.09|8
1645869420000|2022-02-26 09:57:00|14046.24|13926.24|14047.12|13927.12|14047.12|13927.12|14046.12|13926.12|10
1645869430000|2022-02-26 09:57:10|14047.14|13927.14|14045.98|13925.98|14047.15|13927.15|14045.98|13925.98|10
1645869440000|2022-02-26 09:57:20|14046.13|13926.13|14046.48|13926.48|14046.78|13926.78|14045.95|13925.95|10
1645869450000|2022-02-26 09:57:30|14046.67|13926.67|14047.03|13927.03|14047.03|13927.03|14046.25|13926.25|7
1645869460000|2022-02-26 09:57:40|14046.97|13926.97|14047.75|13927.75|14047.75|13927.75|14046.97|13926.97|8
1645869470000|2022-02-26 09:57:50|14047.84|13927.84|14050.82|13930.82|14050.82|13930.82|14047.84|13927.84|9
1645869480000|2022-02-26 09:58:00|14052.04|13932.04|14051.6|13931.6|14053.91|13933.91|14051.6|13931.6|10
1645869490000|2022-02-26 09:58:10|14051.14|13931.14|14049.73|13929.73|14051.14|13931.14|14049.73|13929.73|7
1645869500000|2022-02-26 09:58:20|14049.7|13929.7|14050.72|13930.72|14050.94|13930.94|14049.7|13929.7|9
1645869510000|2022-02-26 09:58:30|14050.88|13930.88|14050.79|13930.79|14052.2|13932.2|14050.79|13930.79|9
1645869520000|2022-02-26 09:58:40|14050.55|13930.55|14050.28|13930.28|14050.74|13930.74|14050.28|13930.28|5
1645869530000|2022-02-26 09:58:50|14049.36|13929.36|14051.42|13931.42|14051.42|13931.42|14049.25|13929.25|7
1645869540000|2022-02-26 09:59:00|14051.55|13931.55|14052.33|13932.33|14052.33|13932.33|14051.08|13931.08|9
1645869550000|2022-02-26 09:59:10|14052.52|13932.52|14052.09|13932.09|14052.88|13932.88|14052.09|13932.09|10
1645869560000|2022-02-26 09:59:20|14052.15|13932.15|14051.04|13931.04|14052.15|13932.15|14050.1|13930.1|9
1645869570000|2022-02-26 09:59:30|14050.97|13930.97|14052.34|13932.34|14052.34|13932.34|14050.96|13930.96|8
1645869580000|2022-02-26 09:59:40|14053.02|13933.02|14054.65|13934.65|14054.65|13934.65|14053.02|13933.02|10
1645869590000|2022-02-26 09:59:50|14055.17|13935.17|14057.26|13937.26|14057.57|13937.57|14055.11|13935.11|10
1645869600000|2022-02-26 10:00:00|14057.29|13937.29|14052.86|13932.86|14057.52|13937.52|14052.86|13932.86|9
1645869610000|2022-02-26 10:00:10|14052.53|13932.53|14048.67|13928.67|14052.53|13932.53|14048.67|13928.67|10
1645869620000|2022-02-26 10:00:20|14048.81|13928.81|14049.92|13929.92|14049.92|13929.92|14048.7|13928.7|10
1645869630000|2022-02-26 10:00:30|14050.47|13930.47|14053.99|13933.99|14053.99|13933.99|14050.47|13930.47|9
1645869640000|2022-02-26 10:00:40|14053.66|13933.66|14049.13|13929.13|14053.66|13933.66|14049.13|13929.13|10
1645869650000|2022-02-26 10:00:50|14049.16|13929.16|14047.14|13927.14|14049.2|13929.2|14046.9|13926.9|9
1645869660000|2022-02-26 10:01:00|14047.08|13927.08|14051.43|13931.43|14051.43|13931.43|14047.08|13927.08|10
1645869670000|2022-02-26 10:01:10|14051.65|13931.65|14052.7|13932.7|14052.7|13932.7|14051.61|13931.61|10
1645869680000|2022-02-26 10:01:20|14053.37|13933.37|14059.18|13939.18|14059.18|13939.18|14053.37|13933.37|10
1645869690000|2022-02-26 10:01:30|14060.16|13940.16|14066.09|13946.09|14066.09|13946.09|14060.16|13940.16|10
1645869700000|2022-02-26 10:01:40|14066.89|13946.89|14066.5|13946.5|14067.17|13947.17|14066.5|13946.5|10
1645869710000|2022-02-26 10:01:50|14066.47|13946.47|14069.74|13949.74|14069.74|13949.74|14066.47|13946.47|10
1645869720000|2022-02-26 10:02:00|14070.01|13950.01|14068.8|13948.8|14070.07|13950.07|14068.8|13948.8|10
1645869730000|2022-02-26 10:02:10|14068.96|13948.96|14068.3|13948.3|14068.96|13948.96|14068.29|13948.29|9
1645869740000|2022-02-26 10:02:20|14068.66|13948.66|14071.49|13951.49|14071.67|13951.67|14068.66|13948.66|10
1645869750000|2022-02-26 10:02:30|14071.78|13951.78|14069.76|13949.76|14071.78|13951.78|14069.76|13949.76|9
1645869760000|2022-02-26 10:02:40|14069.34|13949.34|14070.65|13950.65|14070.65|13950.65|14069.22|13949.22|10
1645869770000|2022-02-26 10:02:50|14070.96|13950.96|14073.34|13953.34|14073.34|13953.34|14070.96|13950.96|9
1645869780000|2022-02-26 10:03:00|14073.62|13953.62|14075.83|13955.83|14076.23|13956.23|14073.62|13953.62|10
1645869790000|2022-02-26 10:03:10|14075.96|13955.96|14077.86|13957.86|14077.86|13957.86|14075.96|13955.96|10
1645869800000|2022-02-26 10:03:20|14077.63|13957.63|14079.96|13959.96|14079.96|13959.96|14077.54|13957.54|10
1645869810000|2022-02-26 10:03:30|14080.36|13960.36|14079.17|13959.17|14080.36|13960.36|14079.17|13959.17|9
1645869820000|2022-02-26 10:03:40|14079.06|13959.06|14078.42|13958.42|14079.06|13959.06|14078.29|13958.29|10
1645869830000|2022-02-26 10:03:50|14078.31|13958.31|14079.74|13959.74|14079.74|13959.74|14078.26|13958.26|10
1645869840000|2022-02-26 10:04:00|14079.97|13959.97|14081.8|13961.8|14081.82|13961.82|14079.97|13959.97|9
1645869850000|2022-02-26 10:04:10|14081.85|13961.85|14082.52|13962.52|14082.57|13962.57|14081.85|13961.85|9
1645869860000|2022-02-26 10:04:20|14082.49|13962.49|14083.68|13963.68|14083.68|13963.68|14081.52|13961.52|10
1645869870000|2022-02-26 10:04:30|14083.56|13963.56|14083.66|13963.66|14084.33|13964.33|14083.56|13963.56|10
1645869880000|2022-02-26 10:04:40|14083.73|13963.73|14087.07|13967.07|14087.07|13967.07|14083.72|13963.72|10
1645869890000|2022-02-26 10:04:50|14086.94|13966.94|14088.88|13968.88|14088.88|13968.88|14086.94|13966.94|10
1645869900000|2022-02-26 10:05:00|14088.68|13968.68|14091.21|13971.21|14091.21|13971.21|14088.46|13968.46|8
1645869910000|2022-02-26 10:05:10|14091.39|13971.39|14093.11|13973.11|14093.19|13973.19|14091.39|13971.39|10
1645869920000|2022-02-26 10:05:20|14093.07|13973.07|14090.5|13970.5|14093.07|13973.07|14090.5|13970.5|10
1645869930000|2022-02-26 10:05:30|14089.57|13969.57|14089.51|13969.51|14089.71|13969.71|14089.28|13969.28|9
1645869940000|2022-02-26 10:05:40|14089.43|13969.43|14086.01|13966.01|14089.51|13969.51|14086.01|13966.01|10
1645869950000|2022-02-26 10:05:50|14085.37|13965.37|14087.6|13967.6|14087.6|13967.6|14082.8|13962.8|10
1645869960000|2022-02-26 10:06:00|14086.95|13966.95|14086.32|13966.32|14087.05|13967.05|14086.32|13966.32|10
1645869970000|2022-02-26 10:06:10|14086.35|13966.35|14084.26|13964.26|14086.35|13966.35|14084.23|13964.23|10
1645869980000|2022-02-26 10:06:20|14084.19|13964.19|14083.77|13963.77|14084.42|13964.42|14082.6|13962.6|10
1645869990000|2022-02-26 10:06:30|14084.55|13964.55|14088.37|13968.37|14088.37|13968.37|14084.21|13964.21|10
1645870000000|2022-02-26 10:06:40|14088.38|13968.38|14091.86|13971.86|14091.86|13971.86|14088.38|13968.38|10
1645870010000|2022-02-26 10:06:50|14092.55|13972.55|14095.79|13975.79|14095.79|13975.79|14092.55|13972.55|9
1645870020000|2022-02-26 10:07:00|14095.89|13975.89|14096.66|13976.66|14096.67|13976.67|14095.65|13975.65|10
1645870030000|2022-02-26 10:07:10|14096.65|13976.65|14098.26|13978.26|14098.26|13978.26|14096.63|13976.63|10
1645870040000|2022-02-26 10:07:20|14098.33|13978.33|14100.45|13980.45|14100.5|13980.5|14098.33|13978.33|10
1645870050000|2022-02-26 10:07:30|14100.27|13980.27|14102.81|13982.81|14102.81|13982.81|14100.27|13980.27|7
1645870060000|2022-02-26 10:07:40|14102.89|13982.89|14106.57|13986.57|14106.57|13986.57|14102.89|13982.89|9
1645870070000|2022-02-26 10:07:50|14106.7|13986.7|14109.43|13989.43|14109.43|13989.43|14106.7|13986.7|10
1645870080000|2022-02-26 10:08:00|14109.31|13989.31|14107.52|13987.52|14109.31|13989.31|14107.52|13987.52|10
1645870090000|2022-02-26 10:08:10|14107.18|13987.18|14103.67|13983.67|14107.18|13987.18|14103.67|13983.67|10
1645870100000|2022-02-26 10:08:20|14103.7|13983.7|14100.84|13980.84|14103.7|13983.7|14100.84|13980.84|8
1645870110000|2022-02-26 10:08:30|14100.52|13980.52|14099.9|13979.9|14101.55|13981.55|14099.9|13979.9|10
1645870120000|2022-02-26 10:08:40|14099.6|13979.6|14102.22|13982.22|14102.22|13982.22|14099.6|13979.6|10
1645870130000|2022-02-26 10:08:50|14102.66|13982.66|14103.59|13983.59|14103.59|13983.59|14102.66|13982.66|9
1645870140000|2022-02-26 10:09:00|14103.86|13983.86|14101.62|13981.62|14103.89|13983.89|14101.62|13981.62|10
1645870150000|2022-02-26 10:09:10|14100.75|13980.75|14098.49|13978.49|14100.75|13980.75|14097.87|13977.87|10
1645870160000|2022-02-26 10:09:20|14098.47|13978.47|14096.86|13976.86|14098.53|13978.53|14096.86|13976.86|8
1645870170000|2022-02-26 10:09:30|14096.88|13976.88|14097.6|13977.6|14097.6|13977.6|14096.86|13976.86|8
1645870180000|2022-02-26 10:09:40|14097.77|13977.77|14096.98|13976.98|14097.77|13977.77|14096.98|13976.98|8
1645870190000|2022-02-26 10:09:50|14096.89|13976.89|14095.04|13975.04|14096.89|13976.89|14095.04|13975.04|10
1645870200000|2022-02-26 10:10:00|14093.71|13973.71|14090.28|13970.28|14093.71|13973.71|14089.97|13969.97|10
1645870210000|2022-02-26 10:10:10|14090.6|13970.6|14091.37|13971.37|14091.37|13971.37|14090.6|13970.6|10
1645870220000|2022-02-26 10:10:20|14091.5|13971.5|14094.78|13974.78|14094.78|13974.78|14091.43|13971.43|9
1645870230000|2022-02-26 10:10:30|14095.54|13975.54|14101.66|13981.66|14101.66|13981.66|14095.54|13975.54|10
1645870240000|2022-02-26 10:10:40|14101.84|13981.84|14108.42|13988.42|14108.42|13988.42|14101.84|13981.84|10
1645870250000|2022-02-26 10:10:50|14108.84|13988.84|14107|13987|14109.34|13989.34|14107|13987|10
1645870260000|2022-02-26 10:11:00|14108.31|13988.31|14111.93|13991.93|14112.21|13992.21|14108.31|13988.31|10
1645870270000|2022-02-26 10:11:10|14111.73|13991.73|14109.87|13989.87|14112.28|13992.28|14109.87|13989.87|10
1645870280000|2022-02-26 10:11:20|14108.67|13988.67|14101.53|13981.53|14108.67|13988.67|14101.2|13981.2|10
1645870290000|2022-02-26 10:11:30|14100.43|13980.43|14097.78|13977.78|14100.43|13980.43|14097.48|13977.48|7
1645870300000|2022-02-26 10:11:40|14098.04|13978.04|14097.43|13977.43|14098.37|13978.37|14097.42|13977.42|8
1645870310000|2022-02-26 10:11:50|14097.36|13977.36|14097.35|13977.35|14097.66|13977.66|14096.78|13976.78|8
1645870320000|2022-02-26 10:12:00|14097.4|13977.4|14095.82|13975.82|14097.4|13977.4|14095.82|13975.82|8
1645870330000|2022-02-26 10:12:10|14095.68|13975.68|14094.41|13974.41|14095.68|13975.68|14094.41|13974.41|7
1645870340000|2022-02-26 10:12:20|14094.46|13974.46|14093.38|13973.38|14094.56|13974.56|14093.38|13973.38|9
1645870350000|2022-02-26 10:12:30|14092.81|13972.81|14091.64|13971.64|14092.88|13972.88|14091.58|13971.58|10
1645870360000|2022-02-26 10:12:40|14091.34|13971.34|14091.51|13971.51|14091.61|13971.61|14091.34|13971.34|8
1645870370000|2022-02-26 10:12:50|14091.86|13971.86|14092.69|13972.69|14092.69|13972.69|14091.61|13971.61|9
1645870380000|2022-02-26 10:13:00|14093.02|13973.02|14091.93|13971.93|14093.02|13973.02|14091.88|13971.88|9
1645870390000|2022-02-26 10:13:10|14092.04|13972.04|14090.15|13970.15|14092.04|13972.04|14090.15|13970.15|10
1645870400000|2022-02-26 10:13:20|14090.21|13970.21|14091.71|13971.71|14091.71|13971.71|14090.21|13970.21|9
1645870410000|2022-02-26 10:13:30|14091.87|13971.87|14092.29|13972.29|14093.33|13973.33|14091.86|13971.86|9
1645870420000|2022-02-26 10:13:40|14092.55|13972.55|14093.37|13973.37|14094.15|13974.15|14092.12|13972.12|8
1645870430000|2022-02-26 10:13:50|14093.88|13973.88|14094.98|13974.98|14095.1|13975.1|14093.88|13973.88|7
1645870440000|2022-02-26 10:14:00|14095.5|13975.5|14095.61|13975.61|14095.62|13975.62|14095.13|13975.13|7
1645870450000|2022-02-26 10:14:10|14095.78|13975.78|14095.63|13975.63|14096.18|13976.18|14095.63|13975.63|9
1645870460000|2022-02-26 10:14:20|14095.58|13975.58|14095.04|13975.04|14095.58|13975.58|14094.93|13974.93|9
1645870470000|2022-02-26 10:14:30|14094.97|13974.97|14097.51|13977.51|14097.51|13977.51|14094.97|13974.97|9
1645870480000|2022-02-26 10:14:40|14097.53|13977.53|14098.04|13978.04|14098.23|13978.23|14097.53|13977.53|10
1645870490000|2022-02-26 10:14:50|14098.28|13978.28|14100.48|13980.48|14100.48|13980.48|14098.28|13978.28|9
1645870500000|2022-02-26 10:15:00|14100.51|13980.51|14100.27|13980.27|14103.09|13983.09|14100.27|13980.27|8
1645870510000|2022-02-26 10:15:10|14100.37|13980.37|14098.24|13978.24|14100.37|13980.37|14098.24|13978.24|8
1645870520000|2022-02-26 10:15:20|14097.82|13977.82|14097.29|13977.29|14097.9|13977.9|14097.14|13977.14|10
1645870530000|2022-02-26 10:15:30|14097.43|13977.43|14098.28|13978.28|14098.28|13978.28|14097.43|13977.43|7
1645870540000|2022-02-26 10:15:40|14098.08|13978.08|14098.24|13978.24|14098.38|13978.38|14098.07|13978.07|8
1645870550000|2022-02-26 10:15:50|14098.32|13978.32|14098.29|13978.29|14098.32|13978.32|14097.86|13977.86|8
1645870560000|2022-02-26 10:16:00|14098.17|13978.17|14097.98|13977.98|14098.17|13978.17|14097.98|13977.98|8
1645870570000|2022-02-26 10:16:10|14098.01|13978.01|14097.13|13977.13|14098.01|13978.01|14097.13|13977.13|7
1645870580000|2022-02-26 10:16:20|14097.07|13977.07|14092.53|13972.53|14097.07|13977.07|14092.53|13972.53|10
1645870590000|2022-02-26 10:16:30|14091.96|13971.96|14090.82|13970.82|14091.96|13971.96|14090.41|13970.41|10
1645870600000|2022-02-26 10:16:40|14090.9|13970.9|14087.87|13967.87|14090.9|13970.9|14087.87|13967.87|10
1645870610000|2022-02-26 10:16:50|14087.57|13967.57|14084.63|13964.63|14087.57|13967.57|14084.63|13964.63|9
1645870620000|2022-02-26 10:17:00|14083.61|13963.61|14082.12|13962.12|14083.61|13963.61|14080.34|13960.34|10
1645870630000|2022-02-26 10:17:10|14082.58|13962.58|14083.6|13963.6|14083.87|13963.87|14082.58|13962.58|10
1645870640000|2022-02-26 10:17:20|14083.77|13963.77|14085.37|13965.37|14085.37|13965.37|14083.77|13963.77|10
1645870650000|2022-02-26 10:17:30|14085.19|13965.19|14084.56|13964.56|14085.4|13965.4|14084.56|13964.56|8
1645870660000|2022-02-26 10:17:40|14084.37|13964.37|14084.51|13964.51|14084.8|13964.8|14084.32|13964.32|9
1645870670000|2022-02-26 10:17:50|14083.16|13963.16|14082.83|13962.83|14083.16|13963.16|14081.85|13961.85|10
1645870680000|2022-02-26 10:18:00|14082.89|13962.89|14082.65|13962.65|14083.93|13963.93|14082.47|13962.47|10
1645870690000|2022-02-26 10:18:10|14082.53|13962.53|14082.42|13962.42|14083.29|13963.29|14082.42|13962.42|10
1645870700000|2022-02-26 10:18:20|14082.82|13962.82|14084.37|13964.37|14084.37|13964.37|14082.82|13962.82|7
1645870710000|2022-02-26 10:18:30|14085.6|13965.6|14087.37|13967.37|14087.8|13967.8|14085.6|13965.6|10
1645870720000|2022-02-26 10:18:40|14087.6|13967.6|14088.57|13968.57|14088.57|13968.57|14087.44|13967.44|10
1645870730000|2022-02-26 10:18:50|14088.8|13968.8|14090.31|13970.31|14090.31|13970.31|14088.56|13968.56|10
1645870740000|2022-02-26 10:19:00|14090.36|13970.36|14093.06|13973.06|14093.06|13973.06|14090.36|13970.36|10
1645870750000|2022-02-26 10:19:10|14093.13|13973.13|14095.66|13975.66|14095.66|13975.66|14092.81|13972.81|10
1645870760000|2022-02-26 10:19:20|14096.17|13976.17|14099.29|13979.29|14099.31|13979.31|14096.17|13976.17|10
1645870770000|2022-02-26 10:19:30|14099.64|13979.64|14104.53|13984.53|14104.53|13984.53|14099.64|13979.64|10
1645870780000|2022-02-26 10:19:40|14104.9|13984.9|14105.83|13985.83|14105.83|13985.83|14104.24|13984.24|9
1645870790000|2022-02-26 10:19:50|14105.79|13985.79|14108.55|13988.55|14108.81|13988.81|14105.79|13985.79|10
1645870800000|2022-02-26 10:20:00|14108.33|13988.33|14117.18|13997.18|14117.18|13997.18|14108.29|13988.29|10
1645870810000|2022-02-26 10:20:10|14118.1|13998.1|14123.04|14003.04|14123.04|14003.04|14118.08|13998.08|10
1645870820000|2022-02-26 10:20:20|14123.11|14003.11|14126.64|14006.64|14126.64|14006.64|14122.52|14002.52|10
1645870830000|2022-02-26 10:20:30|14126.69|14006.69|14129.95|14009.95|14130.12|14010.12|14126.69|14006.69|10
1645870840000|2022-02-26 10:20:40|14130.36|14010.36|14130.28|14010.28|14131.39|14011.39|14130.28|14010.28|10
1645870850000|2022-02-26 10:20:50|14130.6|14010.6|14126.19|14006.19|14130.6|14010.6|14126.19|14006.19|10
1645870860000|2022-02-26 10:21:00|14125.74|14005.74|14122.25|14002.25|14125.74|14005.74|14122.25|14002.25|10
1645870870000|2022-02-26 10:21:10|14121.73|14001.73|14118.17|13998.17|14121.73|14001.73|14118.15|13998.15|10
1645870880000|2022-02-26 10:21:20|14117.49|13997.49|14114.1|13994.1|14117.65|13997.65|14114.1|13994.1|10
1645870890000|2022-02-26 10:21:30|14114.19|13994.19|14113.86|13993.86|14114.19|13994.19|14113.49|13993.49|10
1645870900000|2022-02-26 10:21:40|14113.89|13993.89|14114.08|13994.08|14114.57|13994.57|14113.51|13993.51|8
1645870910000|2022-02-26 10:21:50|14114.12|13994.12|14114.35|13994.35|14115.22|13995.22|14114.12|13994.12|9
1645870920000|2022-02-26 10:22:00|14114.23|13994.23|14113.39|13993.39|14114.83|13994.83|14113.39|13993.39|10
1645870930000|2022-02-26 10:22:10|14113.29|13993.29|14112.54|13992.54|14113.29|13993.29|14112.51|13992.51|8
1645870940000|2022-02-26 10:22:20|14112.4|13992.4|14113.06|13993.06|14113.07|13993.07|14112.01|13992.01|9
1645870950000|2022-02-26 10:22:30|14113.26|13993.26|14114.19|13994.19|14114.38|13994.38|14112.83|13992.83|10
1645870960000|2022-02-26 10:22:40|14114.27|13994.27|14115.26|13995.26|14116.12|13996.12|14114.27|13994.27|10
1645870970000|2022-02-26 10:22:50|14115.41|13995.41|14117.03|13997.03|14117.03|13997.03|14115.19|13995.19|10
1645870980000|2022-02-26 10:23:00|14117.16|13997.16|14117.76|13997.76|14117.76|13997.76|14117.16|13997.16|8
1645870990000|2022-02-26 10:23:10|14117.61|13997.61|14117.88|13997.88|14117.88|13997.88|14117.53|13997.53|8
1645871000000|2022-02-26 10:23:20|14117.96|13997.96|14119.76|13999.76|14120.12|14000.12|14117.96|13997.96|9
1645871010000|2022-02-26 10:23:30|14119.89|13999.89|14119.1|13999.1|14119.89|13999.89|14118.86|13998.86|10
1645871020000|2022-02-26 10:23:40|14119.09|13999.09|14118|13998|14119.31|13999.31|14118|13998|7
1645871030000|2022-02-26 10:23:50|14117.81|13997.81|14119.04|13999.04|14119.05|13999.05|14117.81|13997.81|10
1645871040000|2022-02-26 10:24:00|14119.57|13999.57|14120.35|14000.35|14120.35|14000.35|14118.66|13998.66|9
1645871050000|2022-02-26 10:24:10|14120.49|14000.49|14121.3|14001.3|14121.3|14001.3|14120.2|14000.2|10
1645871060000|2022-02-26 10:24:20|14121.11|14001.11|14121.94|14001.94|14122.28|14002.28|14120.95|14000.95|10
1645871070000|2022-02-26 10:24:30|14121.58|14001.58|14118.97|13998.97|14121.58|14001.58|14118.97|13998.97|10
1645871080000|2022-02-26 10:24:40|14118.98|13998.98|14116.81|13996.81|14118.98|13998.98|14116.81|13996.81|10
1645871090000|2022-02-26 10:24:50|14116.59|13996.59|14116.01|13996.01|14117.34|13997.34|14116.01|13996.01|10
1645871100000|2022-02-26 10:25:00|14115.92|13995.92|14116.13|13996.13|14117.65|13997.65|14115.88|13995.88|10
1645871110000|2022-02-26 10:25:10|14115.41|13995.41|14110.79|13990.79|14115.41|13995.41|14110.79|13990.79|10
1645871120000|2022-02-26 10:25:20|14110.69|13990.69|14109.82|13989.82|14110.69|13990.69|14109.82|13989.82|10
1645871130000|2022-02-26 10:25:30|14109.74|13989.74|14109.99|13989.99|14110.1|13990.1|14109.41|13989.41|10
1645871140000|2022-02-26 10:25:40|14110.25|13990.25|14110.22|13990.22|14110.59|13990.59|14109.81|13989.81|10
1645871150000|2022-02-26 10:25:50|14110.04|13990.04|14110.91|13990.91|14111.13|13991.13|14110.04|13990.04|8
1645871160000|2022-02-26 10:26:00|14111.08|13991.08|14108.84|13988.84|14112.01|13992.01|14108.84|13988.84|10
1645871170000|2022-02-26 10:26:10|14108.42|13988.42|14108.56|13988.56|14108.83|13988.83|14107.84|13987.84|9
1645871180000|2022-02-26 10:26:20|14108.43|13988.43|14107.38|13987.38|14108.43|13988.43|14107.28|13987.28|9
1645871190000|2022-02-26 10:26:30|14106.61|13986.61|14105.52|13985.52|14106.75|13986.75|14105.52|13985.52|8
1645871200000|2022-02-26 10:26:40|14105.34|13985.34|14105.78|13985.78|14106.28|13986.28|14104.81|13984.81|10
1645871210000|2022-02-26 10:26:50|14105.69|13985.69|14106.87|13986.87|14106.87|13986.87|14105.54|13985.54|10
1645871220000|2022-02-26 10:27:00|14107|13987|14107.92|13987.92|14108|13988|14106.96|13986.96|8
1645871230000|2022-02-26 10:27:10|14107.58|13987.58|14109.37|13989.37|14109.37|13989.37|14107.58|13987.58|9
1645871240000|2022-02-26 10:27:20|14109.44|13989.44|14109.59|13989.59|14109.9|13989.9|14109.39|13989.39|5
1645871250000|2022-02-26 10:27:30|14109.31|13989.31|14107.35|13987.35|14109.31|13989.31|14107.28|13987.28|9
1645871260000|2022-02-26 10:27:40|14107.33|13987.33|14105.99|13985.99|14107.33|13987.33|14105.99|13985.99|7
1645871270000|2022-02-26 10:27:50|14106.16|13986.16|14105.06|13985.06|14106.19|13986.19|14105.06|13985.06|9
1645871280000|2022-02-26 10:28:00|14104.61|13984.61|14104.3|13984.3|14104.79|13984.79|14104.06|13984.06|9
1645871290000|2022-02-26 10:28:10|14104.42|13984.42|14106.31|13986.31|14106.31|13986.31|14104.42|13984.42|9
1645871300000|2022-02-26 10:28:20|14107.1|13987.1|14105.59|13985.59|14107.1|13987.1|14105.59|13985.59|8
1645871310000|2022-02-26 10:28:30|14105.34|13985.34|14101.76|13981.76|14105.67|13985.67|14101.76|13981.76|10
1645871320000|2022-02-26 10:28:40|14101.41|13981.41|14101.12|13981.12|14101.41|13981.41|14100.33|13980.33|10
1645871330000|2022-02-26 10:28:50|14101.48|13981.48|14102.37|13982.37|14102.61|13982.61|14101.48|13981.48|9
1645871340000|2022-02-26 10:29:00|14102.34|13982.34|14103.18|13983.18|14103.18|13983.18|14102.28|13982.28|9
1645871350000|2022-02-26 10:29:10|14103.4|13983.4|14108.05|13988.05|14108.05|13988.05|14103.4|13983.4|10
1645871360000|2022-02-26 10:29:20|14108.04|13988.04|14109.69|13989.69|14110.39|13990.39|14107.96|13987.96|10
1645871370000|2022-02-26 10:29:30|14109.76|13989.76|14113.06|13993.06|14113.06|13993.06|14109.73|13989.73|10
1645871380000|2022-02-26 10:29:40|14114.32|13994.32|14117.97|13997.97|14117.97|13997.97|14114.32|13994.32|10
1645871390000|2022-02-26 10:29:50|14119.39|13999.39|14123.04|14003.04|14123.04|14003.04|14119.39|13999.39|10
1645871400000|2022-02-26 10:30:00|14122.99|14002.99|14123.16|14003.16|14123.32|14003.32|14121.72|14001.72|10
1645871410000|2022-02-26 10:30:10|14123.25|14003.25|14123.24|14003.24|14123.64|14003.64|14123.02|14003.02|10
1645871420000|2022-02-26 10:30:20|14123.01|14003.01|14121.02|14001.02|14123.01|14003.01|14121.02|14001.02|10
1645871430000|2022-02-26 10:30:30|14120.61|14000.61|14118.44|13998.44|14120.61|14000.61|14118.37|13998.37|10
1645871440000|2022-02-26 10:30:40|14118.4|13998.4|14118.51|13998.51|14119.86|13999.86|14118.36|13998.36|10
1645871450000|2022-02-26 10:30:50|14118.35|13998.35|14121.38|14001.38|14121.38|14001.38|14118.35|13998.35|10
1645871460000|2022-02-26 10:31:00|14121.57|14001.57|14121.91|14001.91|14121.91|14001.91|14121.43|14001.43|10
1645871470000|2022-02-26 10:31:10|14121.76|14001.76|14121.39|14001.39|14121.8|14001.8|14120.78|14000.78|10
1645871480000|2022-02-26 10:31:20|14121.93|14001.93|14121.98|14001.98|14122.46|14002.46|14121.93|14001.93|9
1645871490000|2022-02-26 10:31:30|14121.97|14001.97|14122.73|14002.73|14122.73|14002.73|14121.97|14001.97|10
1645871500000|2022-02-26 10:31:40|14122.7|14002.7|14121.54|14001.54|14122.7|14002.7|14121.54|14001.54|9
1645871510000|2022-02-26 10:31:50|14120.37|14000.37|14125.06|14005.06|14125.06|14005.06|14120.37|14000.37|10
1645871520000|2022-02-26 10:32:00|14125.59|14005.59|14128.08|14008.08|14128.08|14008.08|14125.59|14005.59|9
1645871530000|2022-02-26 10:32:10|14129.43|14009.43|14128.07|14008.07|14129.85|14009.85|14128.07|14008.07|10
1645871540000|2022-02-26 10:32:20|14127.75|14007.75|14127.22|14007.22|14127.75|14007.75|14127.13|14007.13|10
1645871550000|2022-02-26 10:32:30|14127.19|14007.19|14124.11|14004.11|14127.19|14007.19|14124.11|14004.11|10
1645871560000|2022-02-26 10:32:40|14123.91|14003.91|14123.07|14003.07|14123.91|14003.91|14122.74|14002.74|10
1645871570000|2022-02-26 10:32:50|14123.05|14003.05|14122.9|14002.9|14123.33|14003.33|14122.83|14002.83|9
1645871580000|2022-02-26 10:33:00|14122.99|14002.99|14124.02|14004.02|14124.67|14004.67|14122.99|14002.99|10
1645871590000|2022-02-26 10:33:10|14123.74|14003.74|14122.87|14002.87|14123.77|14003.77|14122.87|14002.87|9
1645871600000|2022-02-26 10:33:20|14122.99|14002.99|14124.09|14004.09|14124.17|14004.17|14122.99|14002.99|8
1645871610000|2022-02-26 10:33:30|14124.05|14004.05|14125.1|14005.1|14125.1|14005.1|14123.92|14003.92|8
1645871620000|2022-02-26 10:33:40|14124.95|14004.95|14127.28|14007.28|14127.28|14007.28|14124.94|14004.94|10
1645871630000|2022-02-26 10:33:50|14127.16|14007.16|14125.28|14005.28|14127.17|14007.17|14125.28|14005.28|10
1645871640000|2022-02-26 10:34:00|14125.15|14005.15|14123.56|14003.56|14125.15|14005.15|14123.56|14003.56|10
1645871650000|2022-02-26 10:34:10|14123.55|14003.55|14125.73|14005.73|14125.73|14005.73|14123.53|14003.53|9
1645871660000|2022-02-26 10:34:20|14126|14006|14126.59|14006.59|14126.59|14006.59|14126|14006|5
1645871670000|2022-02-26 10:34:30|14126.45|14006.45|14126.29|14006.29|14126.67|14006.67|14126.29|14006.29|7
1645871680000|2022-02-26 10:34:40|14126.62|14006.62|14128.24|14008.24|14128.28|14008.28|14126.62|14006.62|10
1645871690000|2022-02-26 10:34:50|14128.32|14008.32|14127.24|14007.24|14128.32|14008.32|14127.24|14007.24|10
1645871700000|2022-02-26 10:35:00|14126.96|14006.96|14126.89|14006.89|14127.52|14007.52|14126.83|14006.83|10
1645871710000|2022-02-26 10:35:10|14126.98|14006.98|14126.86|14006.86|14127.38|14007.38|14126.86|14006.86|7
1645871720000|2022-02-26 10:35:20|14126.8|14006.8|14126.18|14006.18|14126.8|14006.8|14126.13|14006.13|7
1645871730000|2022-02-26 10:35:30|14126.17|14006.17|14125.71|14005.71|14126.17|14006.17|14125.71|14005.71|8
1645871740000|2022-02-26 10:35:40|14125.73|14005.73|14125.98|14005.98|14126.11|14006.11|14125.73|14005.73|9
1645871750000|2022-02-26 10:35:50|14125.92|14005.92|14125.86|14005.86|14125.92|14005.92|14125.34|14005.34|9
1645871760000|2022-02-26 10:36:00|14125.9|14005.9|14129.28|14009.28|14129.28|14009.28|14125.9|14005.9|9
1645871770000|2022-02-26 10:36:10|14129.31|14009.31|14131.3|14011.3|14131.84|14011.84|14129.31|14009.31|10
1645871780000|2022-02-26 10:36:20|14131.18|14011.18|14126.74|14006.74|14131.18|14011.18|14126.74|14006.74|10
1645871790000|2022-02-26 10:36:30|14126.71|14006.71|14125.55|14005.55|14126.74|14006.74|14125.55|14005.55|10
1645871800000|2022-02-26 10:36:40|14125.52|14005.52|14124.84|14004.84|14125.52|14005.52|14124.84|14004.84|8
1645871810000|2022-02-26 10:36:50|14124.83|14004.83|14122.39|14002.39|14125.26|14005.26|14122.39|14002.39|9
1645871820000|2022-02-26 10:37:00|14122.01|14002.01|14120.08|14000.08|14122.25|14002.25|14119.86|13999.86|10
1645871830000|2022-02-26 10:37:10|14119.95|13999.95|14114.73|13994.73|14119.95|13999.95|14114.73|13994.73|10
1645871840000|2022-02-26 10:37:20|14114.23|13994.23|14110.81|13990.81|14114.23|13994.23|14110.81|13990.81|10
1645871850000|2022-02-26 10:37:30|14110.83|13990.83|14111.1|13991.1|14111.1|13991.1|14110.57|13990.57|10
1645871860000|2022-02-26 10:37:40|14111.13|13991.13|14111.17|13991.17|14111.27|13991.27|14110.28|13990.28|10
1645871870000|2022-02-26 10:37:50|14110.83|13990.83|14111.31|13991.31|14112.41|13992.41|14110.83|13990.83|9
1645871880000|2022-02-26 10:38:00|14110.94|13990.94|14108.73|13988.73|14110.94|13990.94|14108.73|13988.73|10
1645871890000|2022-02-26 10:38:10|14108.68|13988.68|14108.64|13988.64|14108.85|13988.85|14108.51|13988.51|10
1645871900000|2022-02-26 10:38:20|14108.86|13988.86|14108.49|13988.49|14108.86|13988.86|14108.49|13988.49|7
1645871910000|2022-02-26 10:38:30|14108.32|13988.32|14108.38|13988.38|14108.57|13988.57|14108.32|13988.32|8
1645871920000|2022-02-26 10:38:40|14108.08|13988.08|14109.48|13989.48|14109.48|13989.48|14107.91|13987.91|9
1645871930000|2022-02-26 10:38:50|14109.49|13989.49|14110.25|13990.25|14110.92|13990.92|14109.49|13989.49|10
1645871940000|2022-02-26 10:39:00|14110.15|13990.15|14109.77|13989.77|14110.82|13990.82|14109.77|13989.77|10
1645871950000|2022-02-26 10:39:10|14109.82|13989.82|14110.11|13990.11|14110.29|13990.29|14109.61|13989.61|6
1645871960000|2022-02-26 10:39:20|14110.36|13990.36|14107.32|13987.32|14110.37|13990.37|14107.32|13987.32|9
1645871970000|2022-02-26 10:39:30|14106.77|13986.77|14105.02|13985.02|14106.93|13986.93|14105.02|13985.02|10
1645871980000|2022-02-26 10:39:40|14104.85|13984.85|14103.14|13983.14|14104.85|13984.85|14103.14|13983.14|9
1645871990000|2022-02-26 10:39:50|14103.26|13983.26|14103.45|13983.45|14103.87|13983.87|14103.26|13983.26|8
1645872000000|2022-02-26 10:40:00|14103.56|13983.56|14099.82|13979.82|14103.71|13983.71|14099.63|13979.63|8
1645872010000|2022-02-26 10:40:10|14098.79|13978.79|14092.9|13972.9|14098.79|13978.79|14092.9|13972.9|10
1645872020000|2022-02-26 10:40:20|14093.52|13973.52|14091.4|13971.4|14093.52|13973.52|14091|13971|10
1645872030000|2022-02-26 10:40:30|14091.28|13971.28|14092.04|13972.04|14092.04|13972.04|14091.28|13971.28|7
1645872040000|2022-02-26 10:40:40|14091.87|13971.87|14094.31|13974.31|14094.33|13974.33|14091.87|13971.87|10
1645872050000|2022-02-26 10:40:50|14094.48|13974.48|14094.88|13974.88|14094.88|13974.88|14094.14|13974.14|8
1645872060000|2022-02-26 10:41:00|14095.99|13975.99|14095.56|13975.56|14095.99|13975.99|14094.9|13974.9|10
1645872070000|2022-02-26 10:41:10|14095.48|13975.48|14096.31|13976.31|14096.31|13976.31|14095.48|13975.48|8
1645872080000|2022-02-26 10:41:20|14096.32|13976.32|14097.47|13977.47|14097.59|13977.59|14096.32|13976.32|9
1645872090000|2022-02-26 10:41:30|14096.44|13976.44|14096.96|13976.96|14096.96|13976.96|14096.24|13976.24|8
1645872100000|2022-02-26 10:41:40|14096.94|13976.94|14097.73|13977.73|14097.73|13977.73|14096.9|13976.9|10
1645872110000|2022-02-26 10:41:50|14098.43|13978.43|14098.7|13978.7|14098.97|13978.97|14098.41|13978.41|8
1645872120000|2022-02-26 10:42:00|14098.6|13978.6|14099.68|13979.68|14099.71|13979.71|14098.52|13978.52|10
1645872130000|2022-02-26 10:42:10|14099.63|13979.63|14097.32|13977.32|14099.63|13979.63|14097.32|13977.32|10
1645872140000|2022-02-26 10:42:20|14097.47|13977.47|14096.24|13976.24|14097.47|13977.47|14096.24|13976.24|10
1645872150000|2022-02-26 10:42:30|14096.36|13976.36|14095.35|13975.35|14096.36|13976.36|14095.33|13975.33|7
1645872160000|2022-02-26 10:42:40|14095.39|13975.39|14094.4|13974.4|14095.39|13975.39|14094.4|13974.4|10
1645872170000|2022-02-26 10:42:50|14094.58|13974.58|14094.58|13974.58|14094.82|13974.82|14094.38|13974.38|9
1645872180000|2022-02-26 10:43:00|14094.72|13974.72|14093.25|13973.25|14094.92|13974.92|14093.25|13973.25|10
1645872190000|2022-02-26 10:43:10|14093.43|13973.43|14092.95|13972.95|14093.43|13973.43|14092.95|13972.95|7
1645872200000|2022-02-26 10:43:20|14092.46|13972.46|14092.72|13972.72|14092.72|13972.72|14092.46|13972.46|6
1645872210000|2022-02-26 10:43:30|14092.75|13972.75|14095.12|13975.12|14095.12|13975.12|14092.75|13972.75|8
1645872220000|2022-02-26 10:43:40|14095.99|13975.99|14096.72|13976.72|14096.72|13976.72|14095.77|13975.77|8
1645872230000|2022-02-26 10:43:50|14097.12|13977.12|14097.77|13977.77|14097.95|13977.95|14097.12|13977.12|10
1645872240000|2022-02-26 10:44:00|14097.78|13977.78|14098.21|13978.21|14098.21|13978.21|14097.69|13977.69|10
1645872250000|2022-02-26 10:44:10|14098.18|13978.18|14097.68|13977.68|14098.18|13978.18|14096.96|13976.96|8
1645872260000|2022-02-26 10:44:20|14098.03|13978.03|14099.32|13979.32|14099.45|13979.45|14098.03|13978.03|9
1645872270000|2022-02-26 10:44:30|14100.02|13980.02|14100.38|13980.38|14100.38|13980.38|14100.02|13980.02|9
1645872280000|2022-02-26 10:44:40|14100.33|13980.33|14102.69|13982.69|14102.69|13982.69|14100.33|13980.33|8
1645872290000|2022-02-26 10:44:50|14103.1|13983.1|14102.35|13982.35|14103.76|13983.76|14102.35|13982.35|10
1645872300000|2022-02-26 10:45:00|14102.08|13982.08|14102.98|13982.98|14102.98|13982.98|14101.89|13981.89|9
1645872310000|2022-02-26 10:45:10|14103.06|13983.06|14105.6|13985.6|14105.6|13985.6|14103.06|13983.06|10
1645872320000|2022-02-26 10:45:20|14105.62|13985.62|14105.55|13985.55|14105.9|13985.9|14105.4|13985.4|9
1645872330000|2022-02-26 10:45:30|14105.45|13985.45|14103.53|13983.53|14105.45|13985.45|14103.38|13983.38|8
1645872340000|2022-02-26 10:45:40|14103.6|13983.6|14105|13985|14105|13985|14103.6|13983.6|7
1645872350000|2022-02-26 10:45:50|14105.41|13985.41|14109.08|13989.08|14109.08|13989.08|14105.41|13985.41|9
1645872360000|2022-02-26 10:46:00|14109.47|13989.47|14110.77|13990.77|14110.87|13990.87|14109.47|13989.47|9
1645872370000|2022-02-26 10:46:10|14110.45|13990.45|14109.6|13989.6|14110.45|13990.45|14109.47|13989.47|8
1645872380000|2022-02-26 10:46:20|14109.61|13989.61|14111.04|13991.04|14111.09|13991.09|14108.99|13988.99|10
1645872390000|2022-02-26 10:46:30|14110.63|13990.63|14110.39|13990.39|14110.81|13990.81|14110.39|13990.39|7
1645872400000|2022-02-26 10:46:40|14110.37|13990.37|14110.37|13990.37|14110.42|13990.42|14110.1|13990.1|6
1645872410000|2022-02-26 10:46:50|14111.25|13991.25|14112.91|13992.91|14112.91|13992.91|14111.25|13991.25|10
1645872420000|2022-02-26 10:47:00|14112.4|13992.4|14113.93|13993.93|14114.11|13994.11|14112.38|13992.38|9
1645872430000|2022-02-26 10:47:10|14113.83|13993.83|14114.64|13994.64|14114.64|13994.64|14113.79|13993.79|10
1645872440000|2022-02-26 10:47:20|14114.77|13994.77|14115.23|13995.23|14115.23|13995.23|14114.17|13994.17|10
1645872450000|2022-02-26 10:47:30|14115.37|13995.37|14117.56|13997.56|14117.56|13997.56|14115.37|13995.37|10
1645872460000|2022-02-26 10:47:40|14117.15|13997.15|14117.41|13997.41|14117.53|13997.53|14117.1|13997.1|9
1645872470000|2022-02-26 10:47:50|14117.32|13997.32|14117.05|13997.05|14117.32|13997.32|14117.05|13997.05|9
1645872480000|2022-02-26 10:48:00|14116.81|13996.81|14116.53|13996.53|14116.87|13996.87|14116.15|13996.15|6
1645872490000|2022-02-26 10:48:10|14116.62|13996.62|14118.44|13998.44|14118.44|13998.44|14116.62|13996.62|10
1645872500000|2022-02-26 10:48:20|14119.44|13999.44|14123.09|14003.09|14123.09|14003.09|14119.44|13999.44|10
1645872510000|2022-02-26 10:48:30|14123.04|14003.04|14125.55|14005.55|14125.65|14005.65|14123.04|14003.04|10
1645872520000|2022-02-26 10:48:40|14125.52|14005.52|14125.13|14005.13|14125.84|14005.84|14125.06|14005.06|9
1645872530000|2022-02-26 10:48:50|14125.36|14005.36|14125.72|14005.72|14125.86|14005.86|14125.36|14005.36|10
1645872540000|2022-02-26 10:49:00|14125.49|14005.49|14124.08|14004.08|14125.49|14005.49|14124.08|14004.08|10
1645872550000|2022-02-26 10:49:10|14124.01|14004.01|14119.91|13999.91|14124.01|14004.01|14119.91|13999.91|9
1645872560000|2022-02-26 10:49:20|14118.89|13998.89|14117.54|13997.54|14118.89|13998.89|14117.54|13997.54|9
1645872570000|2022-02-26 10:49:30|14116.58|13996.58|14113.49|13993.49|14116.67|13996.67|14113.49|13993.49|10
1645872580000|2022-02-26 10:49:40|14113.01|13993.01|14110.7|13990.7|14113.01|13993.01|14110.7|13990.7|10
1645872590000|2022-02-26 10:49:50|14110.28|13990.28|14107.73|13987.73|14110.51|13990.51|14107.73|13987.73|10
1645872600000|2022-02-26 10:50:00|14107.57|13987.57|14106.75|13986.75|14107.66|13987.66|14106.69|13986.69|9
1645872610000|2022-02-26 10:50:10|14106.53|13986.53|14108|13988|14108.07|13988.07|14106.53|13986.53|10
1645872620000|2022-02-26 10:50:20|14109.1|13989.1|14110.47|13990.47|14111.12|13991.12|14109.1|13989.1|10
1645872630000|2022-02-26 10:50:30|14109.63|13989.63|14114.02|13994.02|14114.02|13994.02|14109.25|13989.25|9
1645872640000|2022-02-26 10:50:40|14115.42|13995.42|14115.98|13995.98|14117.21|13997.21|14115.42|13995.42|10
1645872650000|2022-02-26 10:50:50|14117.36|13997.36|14119.62|13999.62|14119.63|13999.63|14117.36|13997.36|10
1645872660000|2022-02-26 10:51:00|14120|14000|14125.14|14005.14|14125.14|14005.14|14120|14000|10
1645872670000|2022-02-26 10:51:10|14126.56|14006.56|14129.14|14009.14|14129.14|14009.14|14126.56|14006.56|9
1645872680000|2022-02-26 10:51:20|14129.84|14009.84|14134.68|14014.68|14134.94|14014.94|14129.84|14009.84|10
1645872690000|2022-02-26 10:51:30|14134.66|14014.66|14137.69|14017.69|14137.69|14017.69|14134.62|14014.62|10
1645872700000|2022-02-26 10:51:40|14138.41|14018.41|14146.08|14026.08|14146.08|14026.08|14138.41|14018.41|10
1645872710000|2022-02-26 10:51:50|14147.06|14027.06|14151.37|14031.37|14152|14032|14147.06|14027.06|10
1645872720000|2022-02-26 10:52:00|14151.51|14031.51|14151.73|14031.73|14151.81|14031.81|14151.51|14031.51|8
1645872730000|2022-02-26 10:52:10|14151.85|14031.85|14148.51|14028.51|14152.04|14032.04|14148.51|14028.51|8
1645872740000|2022-02-26 10:52:20|14148.36|14028.36|14146.91|14026.91|14148.36|14028.36|14146.52|14026.52|10
1645872750000|2022-02-26 10:52:30|14146.6|14026.6|14144.74|14024.74|14147.86|14027.86|14144.74|14024.74|10
1645872760000|2022-02-26 10:52:40|14144.73|14024.73|14143.57|14023.57|14144.8|14024.8|14143.35|14023.35|9
1645872770000|2022-02-26 10:52:50|14143.81|14023.81|14143.31|14023.31|14144.16|14024.16|14143.31|14023.31|9
1645872780000|2022-02-26 10:53:00|14143.56|14023.56|14143.24|14023.24|14143.63|14023.63|14143.09|14023.09|7
1645872790000|2022-02-26 10:53:10|14143.59|14023.59|14144.2|14024.2|14144.31|14024.31|14143.59|14023.59|8
1645872800000|2022-02-26 10:53:20|14144.73|14024.73|14147.2|14027.2|14147.23|14027.23|14144.73|14024.73|10
1645872810000|2022-02-26 10:53:30|14148.05|14028.05|14148.91|14028.91|14149.44|14029.44|14148.05|14028.05|10
1645872820000|2022-02-26 10:53:40|14148.66|14028.66|14148.6|14028.6|14148.83|14028.83|14148.31|14028.31|10
1645872830000|2022-02-26 10:53:50|14148.7|14028.7|14147.51|14027.51|14149.08|14029.08|14147.51|14027.51|9
1645872840000|2022-02-26 10:54:00|14148.18|14028.18|14145.98|14025.98|14148.18|14028.18|14145.87|14025.87|9
1645872850000|2022-02-26 10:54:10|14145.86|14025.86|14149.48|14029.48|14149.48|14029.48|14145.86|14025.86|10
1645872860000|2022-02-26 10:54:20|14150.7|14030.7|14156.19|14036.19|14156.19|14036.19|14150.7|14030.7|10
1645872870000|2022-02-26 10:54:30|14156.79|14036.79|14158.67|14038.67|14159.56|14039.56|14156.79|14036.79|10
1645872880000|2022-02-26 10:54:40|14158.21|14038.21|14159.14|14039.14|14159.33|14039.33|14157.64|14037.64|10
1645872890000|2022-02-26 10:54:50|14159.13|14039.13|14160.53|14040.53|14160.53|14040.53|14159.12|14039.12|10
1645872900000|2022-02-26 10:55:00|14160.38|14040.38|14154.88|14034.88|14160.38|14040.38|14154.88|14034.88|10
1645872910000|2022-02-26 10:55:10|14154.69|14034.69|14155.11|14035.11|14155.11|14035.11|14154.02|14034.02|10
1645872920000|2022-02-26 10:55:20|14155.69|14035.69|14156.11|14036.11|14156.22|14036.22|14155.69|14035.69|10
1645872930000|2022-02-26 10:55:30|14156.26|14036.26|14157.05|14037.05|14157.05|14037.05|14156.26|14036.26|7
1645872940000|2022-02-26 10:55:40|14156.78|14036.78|14156.46|14036.46|14156.78|14036.78|14156.26|14036.26|10
1645872950000|2022-02-26 10:55:50|14156.51|14036.51|14155.12|14035.12|14156.51|14036.51|14154.7|14034.7|10
1645872960000|2022-02-26 10:56:00|14155.52|14035.52|14154.17|14034.17|14155.52|14035.52|14154.16|14034.16|10
1645872970000|2022-02-26 10:56:10|14154.16|14034.16|14155.3|14035.3|14155.3|14035.3|14153.38|14033.38|10
1645872980000|2022-02-26 10:56:20|14157.51|14037.51|14162.21|14042.21|14162.21|14042.21|14157.51|14037.51|10
1645872990000|2022-02-26 10:56:30|14162.33|14042.33|14163.03|14043.03|14163.16|14043.16|14161.63|14041.63|10
1645873000000|2022-02-26 10:56:40|14163.06|14043.06|14164.85|14044.85|14164.85|14044.85|14162.9|14042.9|10
1645873010000|2022-02-26 10:56:50|14164.95|14044.95|14166.41|14046.41|14166.81|14046.81|14164.95|14044.95|9
1645873020000|2022-02-26 10:57:00|14166.65|14046.65|14166.77|14046.77|14167.73|14047.73|14166.65|14046.65|10
1645873030000|2022-02-26 10:57:10|14166.21|14046.21|14163.79|14043.79|14166.21|14046.21|14163.79|14043.79|10
1645873040000|2022-02-26 10:57:20|14163.5|14043.5|14162|14042|14163.5|14043.5|14161.83|14041.83|9
1645873050000|2022-02-26 10:57:30|14161.1|14041.1|14160.29|14040.29|14161.15|14041.15|14160.29|14040.29|10
1645873060000|2022-02-26 10:57:40|14160.32|14040.32|14158.43|14038.43|14160.32|14040.32|14158.43|14038.43|9
1645873070000|2022-02-26 10:57:50|14158.25|14038.25|14156.46|14036.46|14158.25|14038.25|14156.46|14036.46|10
1645873080000|2022-02-26 10:58:00|14156.4|14036.4|14156.72|14036.72|14156.72|14036.72|14156.4|14036.4|9
1645873090000|2022-02-26 10:58:10|14156.65|14036.65|14156.16|14036.16|14156.92|14036.92|14156.16|14036.16|9
1645873100000|2022-02-26 10:58:20|14156.13|14036.13|14157.25|14037.25|14157.29|14037.29|14155.77|14035.77|9
1645873110000|2022-02-26 10:58:30|14157.7|14037.7|14159.8|14039.8|14159.8|14039.8|14157.7|14037.7|10
1645873120000|2022-02-26 10:58:40|14159.82|14039.82|14160.12|14040.12|14160.13|14040.13|14159.8|14039.8|9
1645873130000|2022-02-26 10:58:50|14160.11|14040.11|14161.72|14041.72|14161.88|14041.88|14160.11|14040.11|10
1645873140000|2022-02-26 10:59:00|14161.8|14041.8|14162.93|14042.93|14163.12|14043.12|14161.8|14041.8|10
1645873150000|2022-02-26 10:59:10|14162.69|14042.69|14163|14043|14163.45|14043.45|14162.56|14042.56|10
1645873160000|2022-02-26 10:59:20|14162.76|14042.76|14162.55|14042.55|14162.76|14042.76|14162.33|14042.33|9
1645873170000|2022-02-26 10:59:30|14162.73|14042.73|14161.31|14041.31|14162.74|14042.74|14161.31|14041.31|8
1645873180000|2022-02-26 10:59:40|14161.44|14041.44|14161.18|14041.18|14161.49|14041.49|14160.8|14040.8|10
1645873190000|2022-02-26 10:59:50|14161.23|14041.23|14160.62|14040.62|14161.83|14041.83|14160.62|14040.62|10
1645873200000|2022-02-26 11:00:00|14160.25|14040.25|14157.6|14037.6|14160.25|14040.25|14157.59|14037.59|10
1645873210000|2022-02-26 11:00:10|14157.79|14037.79|14157.18|14037.18|14157.79|14037.79|14156.52|14036.52|9
1645873220000|2022-02-26 11:00:20|14157.48|14037.48|14158.79|14038.79|14158.93|14038.93|14157.48|14037.48|10
1645873230000|2022-02-26 11:00:30|14158.45|14038.45|14158.34|14038.34|14158.45|14038.45|14158.09|14038.09|10
1645873240000|2022-02-26 11:00:40|14158.23|14038.23|14155.66|14035.66|14158.23|14038.23|14155.66|14035.66|10
1645873250000|2022-02-26 11:00:50|14155.63|14035.63|14155.46|14035.46|14155.63|14035.63|14155.15|14035.15|8
1645873260000|2022-02-26 11:01:00|14155.6|14035.6|14156.56|14036.56|14156.56|14036.56|14155.6|14035.6|10
1645873270000|2022-02-26 11:01:10|14156.72|14036.72|14157.32|14037.32|14157.56|14037.56|14156.64|14036.64|8
1645873280000|2022-02-26 11:01:20|14157.35|14037.35|14158.67|14038.67|14158.67|14038.67|14157.3|14037.3|10
1645873290000|2022-02-26 11:01:30|14158.94|14038.94|14159.15|14039.15|14159.51|14039.51|14158.94|14038.94|9
1645873300000|2022-02-26 11:01:40|14159.39|14039.39|14161.48|14041.48|14161.48|14041.48|14159.39|14039.39|9
1645873310000|2022-02-26 11:01:50|14161.49|14041.49|14162.24|14042.24|14162.41|14042.41|14161.49|14041.49|10
1645873320000|2022-02-26 11:02:00|14162.5|14042.5|14161.54|14041.54|14162.63|14042.63|14161.09|14041.09|10
1645873330000|2022-02-26 11:02:10|14161.52|14041.52|14161.15|14041.15|14163.02|14043.02|14161.15|14041.15|10
1645873340000|2022-02-26 11:02:20|14160.84|14040.84|14161.97|14041.97|14162|14042|14160.84|14040.84|10
1645873350000|2022-02-26 11:02:30|14161.94|14041.94|14161.58|14041.58|14161.94|14041.94|14161.37|14041.37|7
1645873360000|2022-02-26 11:02:40|14161.54|14041.54|14166.91|14046.91|14166.91|14046.91|14161.54|14041.54|10
1645873370000|2022-02-26 11:02:50|14166.88|14046.88|14168.63|14048.63|14168.63|14048.63|14166.88|14046.88|10
1645873380000|2022-02-26 11:03:00|14168.76|14048.76|14169.75|14049.75|14169.75|14049.75|14168.76|14048.76|9
1645873390000|2022-02-26 11:03:10|14169.13|14049.13|14172.04|14052.04|14172.04|14052.04|14169.13|14049.13|10
1645873400000|2022-02-26 11:03:20|14172.12|14052.12|14173.89|14053.89|14174.12|14054.12|14172.12|14052.12|10
1645873410000|2022-02-26 11:03:30|14174.06|14054.06|14174.33|14054.33|14174.33|14054.33|14174.06|14054.06|7
1645873420000|2022-02-26 11:03:40|14174.9|14054.9|14195.77|14075.77|14195.77|14075.77|14174.9|14054.9|10
1645873430000|2022-02-26 11:03:50|14198.33|14078.33|14201.63|14081.63|14203.34|14083.34|14198.33|14078.33|10
1645873440000|2022-02-26 11:04:00|14200.97|14080.97|14194.63|14074.63|14200.97|14080.97|14194.63|14074.63|10
1645873450000|2022-02-26 11:04:10|14194.53|14074.53|14192.83|14072.83|14194.79|14074.79|14192.83|14072.83|9
1645873460000|2022-02-26 11:04:20|14192.82|14072.82|14187.47|14067.47|14192.9|14072.9|14187.15|14067.15|10
1645873470000|2022-02-26 11:04:30|14187.39|14067.39|14180.4|14060.4|14187.39|14067.39|14180.4|14060.4|10
1645873480000|2022-02-26 11:04:40|14179.85|14059.85|14175.78|14055.78|14179.85|14059.85|14175.78|14055.78|10
1645873490000|2022-02-26 11:04:50|14175.39|14055.39|14173.43|14053.43|14175.39|14055.39|14173.31|14053.31|10
1645873500000|2022-02-26 11:05:00|14173.27|14053.27|14167.62|14047.62|14173.27|14053.27|14167.62|14047.62|10
1645873510000|2022-02-26 11:05:10|14166.41|14046.41|14161.8|14041.8|14166.41|14046.41|14161.8|14041.8|10
1645873520000|2022-02-26 11:05:20|14161.97|14041.97|14157.47|14037.47|14161.97|14041.97|14157.47|14037.47|10
1645873530000|2022-02-26 11:05:30|14157.35|14037.35|14155.75|14035.75|14157.54|14037.54|14155.75|14035.75|10
1645873540000|2022-02-26 11:05:40|14152.18|14032.18|14151.9|14031.9|14152.54|14032.54|14151.83|14031.83|10
1645873550000|2022-02-26 11:05:50|14152.03|14032.03|14151.82|14031.82|14152.72|14032.72|14151.82|14031.82|10
1645873560000|2022-02-26 11:06:00|14146.08|14026.08|14138.11|14018.11|14146.08|14026.08|14137.89|14017.89|10
1645873570000|2022-02-26 11:06:10|14138.19|14018.19|14133.66|14013.66|14138.35|14018.35|14133.66|14013.66|10
1645873580000|2022-02-26 11:06:20|14132.49|14012.49|14126.05|14006.05|14132.49|14012.49|14125.96|14005.96|10
1645873590000|2022-02-26 11:06:30|14126.01|14006.01|14125.76|14005.76|14126.01|14006.01|14124.61|14004.61|10
1645873600000|2022-02-26 11:06:40|14124.3|14004.3|14124.11|14004.11|14124.3|14004.3|14123.79|14003.79|10
1645873610000|2022-02-26 11:06:50|14124.2|14004.2|14123.26|14003.26|14124.41|14004.41|14123.13|14003.13|10
1645873620000|2022-02-26 11:07:00|14123.34|14003.34|14122.67|14002.67|14123.45|14003.45|14122.3|14002.3|10
1645873630000|2022-02-26 11:07:10|14122.83|14002.83|14121.65|14001.65|14123.04|14003.04|14121.65|14001.65|10
1645873640000|2022-02-26 11:07:20|14121.68|14001.68|14118|13998|14121.68|14001.68|14118|13998|10
1645873650000|2022-02-26 11:07:30|14116.81|13996.81|14114.8|13994.8|14116.85|13996.85|14114.46|13994.46|10
1645873660000|2022-02-26 11:07:40|14114.75|13994.75|14114.32|13994.32|14114.82|13994.82|14114.32|13994.32|7
1645873670000|2022-02-26 11:07:50|14114.15|13994.15|14114.55|13994.55|14114.55|13994.55|14113.27|13993.27|9
1645873680000|2022-02-26 11:08:00|14114.54|13994.54|14106.65|13986.65|14115.03|13995.03|14106.65|13986.65|10
1645873690000|2022-02-26 11:08:10|14106.15|13986.15|14105.35|13985.35|14106.15|13986.15|14105.35|13985.35|9
1645873700000|2022-02-26 11:08:20|14105.31|13985.31|14102.52|13982.52|14105.36|13985.36|14102.52|13982.52|9
1645873710000|2022-02-26 11:08:30|14102.45|13982.45|14098.41|13978.41|14102.48|13982.48|14098.36|13978.36|10
1645873720000|2022-02-26 11:08:40|14098.25|13978.25|14097.9|13977.9|14098.25|13978.25|14097.51|13977.51|7
1645873730000|2022-02-26 11:08:50|14098.13|13978.13|14100.91|13980.91|14100.91|13980.91|14097.63|13977.63|10
1645873740000|2022-02-26 11:09:00|14101.09|13981.09|14100.84|13980.84|14101.59|13981.59|14100.84|13980.84|9
1645873750000|2022-02-26 11:09:10|14100.68|13980.68|14101.04|13981.04|14101.04|13981.04|14100.01|13980.01|9
1645873760000|2022-02-26 11:09:20|14101.03|13981.03|14101.88|13981.88|14101.9|13981.9|14101.03|13981.03|9
1645873770000|2022-02-26 11:09:30|14102.11|13982.11|14102.04|13982.04|14102.52|13982.52|14102.04|13982.04|10
1645873780000|2022-02-26 11:09:40|14099.68|13979.68|14098.91|13978.91|14099.68|13979.68|14098.52|13978.52|7
1645873790000|2022-02-26 11:09:50|14098.96|13978.96|14098.4|13978.4|14098.96|13978.96|14098.4|13978.4|9
1645873800000|2022-02-26 11:10:00|14098.19|13978.19|14096.47|13976.47|14098.21|13978.21|14096.47|13976.47|10
1645873810000|2022-02-26 11:10:10|14095.85|13975.85|14094.39|13974.39|14096.9|13976.9|14094.39|13974.39|9
1645873820000|2022-02-26 11:10:20|14094.38|13974.38|14094.22|13974.22|14094.38|13974.38|14094.07|13974.07|7
1645873830000|2022-02-26 11:10:30|14093.59|13973.59|14090.01|13970.01|14093.59|13973.59|14090.01|13970.01|10
1645873840000|2022-02-26 11:10:40|14090.13|13970.13|14088.1|13968.1|14090.13|13970.13|14088.01|13968.01|10
1645873850000|2022-02-26 11:10:50|14087.39|13967.39|14086.41|13966.41|14087.54|13967.54|14086.41|13966.41|9
1645873860000|2022-02-26 11:11:00|14086.31|13966.31|14085.1|13965.1|14086.33|13966.33|14085.06|13965.06|9
1645873870000|2022-02-26 11:11:10|14085.14|13965.14|14082.81|13962.81|14085.14|13965.14|14082.51|13962.51|10
1645873880000|2022-02-26 11:11:20|14083.45|13963.45|14086.8|13966.8|14086.8|13966.8|14083.45|13963.45|10
1645873890000|2022-02-26 11:11:30|14087.05|13967.05|14084.95|13964.95|14088.24|13968.24|14084.95|13964.95|8
1645873900000|2022-02-26 11:11:40|14084.66|13964.66|14084.56|13964.56|14084.66|13964.66|14083.77|13963.77|9
1645873910000|2022-02-26 11:11:50|14084.65|13964.65|14085.21|13965.21|14085.31|13965.31|14084.65|13964.65|7
1645873920000|2022-02-26 11:12:00|14085.4|13965.4|14087.54|13967.54|14087.54|13967.54|14085.4|13965.4|10
1645873930000|2022-02-26 11:12:10|14088.28|13968.28|14089.84|13969.84|14090.46|13970.46|14088.28|13968.28|10
1645873940000|2022-02-26 11:12:20|14089.79|13969.79|14088.01|13968.01|14089.79|13969.79|14088.01|13968.01|10
1645873950000|2022-02-26 11:12:30|14087.45|13967.45|14086.37|13966.37|14087.45|13967.45|14086.37|13966.37|8
1645873960000|2022-02-26 11:12:40|14086.28|13966.28|14086.12|13966.12|14086.28|13966.28|14085.64|13965.64|10
1645873970000|2022-02-26 11:12:50|14086.05|13966.05|14084.69|13964.69|14086.05|13966.05|14084.69|13964.69|10
1645873980000|2022-02-26 11:13:00|14084.61|13964.61|14083.47|13963.47|14084.77|13964.77|14083.47|13963.47|6
1645873990000|2022-02-26 11:13:10|14083.23|13963.23|14079.86|13959.86|14083.23|13963.23|14079.86|13959.86|10
1645874000000|2022-02-26 11:13:20|14079.59|13959.59|14080.3|13960.3|14080.3|13960.3|14079.09|13959.09|10
1645874010000|2022-02-26 11:13:30|14080.01|13960.01|14084.79|13964.79|14084.79|13964.79|14080.01|13960.01|10
1645874020000|2022-02-26 11:13:40|14085.07|13965.07|14086.2|13966.2|14086.34|13966.34|14085.07|13965.07|10
1645874030000|2022-02-26 11:13:50|14086.36|13966.36|14085.19|13965.19|14086.66|13966.66|14085.19|13965.19|9
1645874040000|2022-02-26 11:14:00|14085|13965|14084.8|13964.8|14085.3|13965.3|14084.57|13964.57|10
1645874050000|2022-02-26 11:14:10|14084.83|13964.83|14084.98|13964.98|14084.98|13964.98|14084.5|13964.5|10
1645874060000|2022-02-26 11:14:20|14085.25|13965.25|14086.12|13966.12|14086.23|13966.23|14085.25|13965.25|10
1645874070000|2022-02-26 11:14:30|14085.77|13965.77|14083.52|13963.52|14085.77|13965.77|14083.52|13963.52|8
1645874080000|2022-02-26 11:14:40|14083.18|13963.18|14078.74|13958.74|14083.18|13963.18|14078.74|13958.74|10
1645874090000|2022-02-26 11:14:50|14077.77|13957.77|14077.58|13957.58|14077.94|13957.94|14076.6|13956.6|10
1645874100000|2022-02-26 11:15:00|14077.45|13957.45|14076.05|13956.05|14077.59|13957.59|14076.02|13956.02|10
1645874110000|2022-02-26 11:15:10|14075.75|13955.75|14074.57|13954.57|14075.75|13955.75|14074.57|13954.57|9
1645874120000|2022-02-26 11:15:20|14074.45|13954.45|14072.46|13952.46|14074.45|13954.45|14072.46|13952.46|10
1645874130000|2022-02-26 11:15:30|14072.08|13952.08|14062.23|13942.23|14072.12|13952.12|14062.23|13942.23|10
1645874140000|2022-02-26 11:15:40|14062.01|13942.01|14061.89|13941.89|14062.25|13942.25|14061.76|13941.76|10
1645874150000|2022-02-26 11:15:50|14061.91|13941.91|14062.24|13942.24|14063.13|13943.13|14061.91|13941.91|10
1645874160000|2022-02-26 11:16:00|14060.68|13940.68|14049.68|13929.68|14060.68|13940.68|14049.68|13929.68|10
1645874170000|2022-02-26 11:16:10|14048.99|13928.99|14043.27|13923.27|14048.99|13928.99|14043.27|13923.27|10
1645874180000|2022-02-26 11:16:20|14042.72|13922.72|14035.93|13915.93|14042.72|13922.72|14035.93|13915.93|10
1645874190000|2022-02-26 11:16:30|14034.86|13914.86|14035.95|13915.95|14035.95|13915.95|14034.86|13914.86|9
1645874200000|2022-02-26 11:16:40|14037.55|13917.55|14038.24|13918.24|14039.5|13919.5|14037.55|13917.55|10
1645874210000|2022-02-26 11:16:50|14038.21|13918.21|14038.85|13918.85|14038.93|13918.93|14037.37|13917.37|10
1645874220000|2022-02-26 11:17:00|14039.54|13919.54|14040.08|13920.08|14041.36|13921.36|14039.4|13919.4|9
1645874230000|2022-02-26 11:17:10|14040.39|13920.39|14038.56|13918.56|14040.39|13920.39|14038.13|13918.13|10
1645874240000|2022-02-26 11:17:20|14038.54|13918.54|14040.1|13920.1|14040.1|13920.1|14038.54|13918.54|9
1645874250000|2022-02-26 11:17:30|14040.21|13920.21|14042.31|13922.31|14042.31|13922.31|14040.21|13920.21|8
1645874260000|2022-02-26 11:17:40|14043.35|13923.35|14043.85|13923.85|14043.85|13923.85|14042.77|13922.77|10
1645874270000|2022-02-26 11:17:50|14043.68|13923.68|14044.34|13924.34|14044.34|13924.34|14043.68|13923.68|8
1645874280000|2022-02-26 11:18:00|14044.2|13924.2|14042.98|13922.98|14044.2|13924.2|14042.88|13922.88|10
1645874290000|2022-02-26 11:18:10|14043.08|13923.08|14045.09|13925.09|14045.09|13925.09|14043.08|13923.08|10
1645874300000|2022-02-26 11:18:20|14045.12|13925.12|14045.28|13925.28|14046|13926|14045.12|13925.12|10
1645874310000|2022-02-26 11:18:30|14045.26|13925.26|14049.16|13929.16|14049.16|13929.16|14045.26|13925.26|9
1645874320000|2022-02-26 11:18:40|14049.35|13929.35|14049.74|13929.74|14049.92|13929.92|14049.29|13929.29|10
1645874330000|2022-02-26 11:18:50|14049.78|13929.78|14053.39|13933.39|14053.39|13933.39|14049.75|13929.75|10
1645874340000|2022-02-26 11:19:00|14054.62|13934.62|14059.2|13939.2|14059.2|13939.2|14054.62|13934.62|10
1645874350000|2022-02-26 11:19:10|14059.12|13939.12|14060.97|13940.97|14061.14|13941.14|14059.12|13939.12|10
1645874360000|2022-02-26 11:19:20|14061.09|13941.09|14064.76|13944.76|14064.91|13944.91|14061.09|13941.09|10
1645874370000|2022-02-26 11:19:30|14065.22|13945.22|14067.42|13947.42|14067.42|13947.42|14065.22|13945.22|10
1645874380000|2022-02-26 11:19:40|14067.43|13947.43|14068.69|13948.69|14068.69|13948.69|14067.17|13947.17|9
1645874390000|2022-02-26 11:19:50|14071.77|13951.77|14075.66|13955.66|14075.66|13955.66|14071.77|13951.77|9
1645874400000|2022-02-26 11:20:00|14075.82|13955.82|14080.42|13960.42|14080.42|13960.42|14075.82|13955.82|10
1645874410000|2022-02-26 11:20:10|14080.62|13960.62|14078.73|13958.73|14080.67|13960.67|14078.73|13958.73|10
1645874420000|2022-02-26 11:20:20|14078.81|13958.81|14083.67|13963.67|14083.73|13963.73|14077.2|13957.2|10
1645874430000|2022-02-26 11:20:30|14083.55|13963.55|14092.93|13972.93|14092.93|13972.93|14083.51|13963.51|10
1645874440000|2022-02-26 11:20:40|14093.11|13973.11|14092.67|13972.67|14094.24|13974.24|14092.67|13972.67|10
1645874450000|2022-02-26 11:20:50|14093.83|13973.83|14095.59|13975.59|14096.16|13976.16|14093.83|13973.83|7
1645874460000|2022-02-26 11:21:00|14095.69|13975.69|14096.4|13976.4|14097.04|13977.04|14095.69|13975.69|10
1645874470000|2022-02-26 11:21:10|14096.08|13976.08|14094.61|13974.61|14096.1|13976.1|14094.58|13974.58|10
1645874480000|2022-02-26 11:21:20|14094.44|13974.44|14090.87|13970.87|14094.55|13974.55|14090.87|13970.87|10
1645874490000|2022-02-26 11:21:30|14091.32|13971.32|14091.98|13971.98|14091.98|13971.98|14090.79|13970.79|10
1645874500000|2022-02-26 11:21:40|14092.25|13972.25|14094.91|13974.91|14094.91|13974.91|14092.25|13972.25|10
1645874510000|2022-02-26 11:21:50|14094.98|13974.98|14095.51|13975.51|14095.56|13975.56|14094.98|13974.98|8
1645874520000|2022-02-26 11:22:00|14095.69|13975.69|14096.58|13976.58|14096.58|13976.58|14095.56|13975.56|10
1645874530000|2022-02-26 11:22:10|14096.46|13976.46|14097.14|13977.14|14097.14|13977.14|14096.15|13976.15|8
1645874540000|2022-02-26 11:22:20|14096.99|13976.99|14098.44|13978.44|14098.44|13978.44|14096.99|13976.99|9
1645874550000|2022-02-26 11:22:30|14098.71|13978.71|14097.83|13977.83|14098.71|13978.71|14097.83|13977.83|8
1645874560000|2022-02-26 11:22:40|14098.06|13978.06|14096.45|13976.45|14098.06|13978.06|14096.28|13976.28|8
1645874570000|2022-02-26 11:22:50|14096.79|13976.79|14094.83|13974.83|14096.79|13976.79|14094.81|13974.81|8
1645874580000|2022-02-26 11:23:00|14094.41|13974.41|14090.28|13970.28|14094.41|13974.41|14090.28|13970.28|10
1645874590000|2022-02-26 11:23:10|14090.45|13970.45|14089.19|13969.19|14090.65|13970.65|14089.19|13969.19|6
1645874600000|2022-02-26 11:23:20|14088.77|13968.77|14089.54|13969.54|14089.63|13969.63|14088.39|13968.39|9
1645874610000|2022-02-26 11:23:30|14089.84|13969.84|14091.09|13971.09|14091.46|13971.46|14089.84|13969.84|9
1645874620000|2022-02-26 11:23:40|14091.12|13971.12|14090.18|13970.18|14091.43|13971.43|14090.18|13970.18|7
1645874630000|2022-02-26 11:23:50|14090.22|13970.22|14088.93|13968.93|14090.22|13970.22|14088.93|13968.93|7
1645874640000|2022-02-26 11:24:00|14089.26|13969.26|14087.02|13967.02|14089.26|13969.26|14087.02|13967.02|8
1645874650000|2022-02-26 11:24:10|14087.07|13967.07|14087.3|13967.3|14087.58|13967.58|14087.03|13967.03|10
1645874660000|2022-02-26 11:24:20|14087.41|13967.41|14087.96|13967.96|14088.74|13968.74|14087.41|13967.41|8
1645874670000|2022-02-26 11:24:30|14087.83|13967.83|14085.38|13965.38|14087.83|13967.83|14085.36|13965.36|9
1645874680000|2022-02-26 11:24:40|14085.03|13965.03|14081.62|13961.62|14085.03|13965.03|14081.62|13961.62|6
1645874690000|2022-02-26 11:24:50|14081.65|13961.65|14082.54|13962.54|14082.54|13962.54|14081.29|13961.29|9
1645874700000|2022-02-26 11:25:00|14082.48|13962.48|14083.1|13963.1|14083.11|13963.11|14082.01|13962.01|7
1645874710000|2022-02-26 11:25:10|14083.53|13963.53|14086.05|13966.05|14086.05|13966.05|14083.53|13963.53|10
1645874720000|2022-02-26 11:25:20|14086.19|13966.19|14086.56|13966.56|14086.56|13966.56|14085.61|13965.61|9
1645874730000|2022-02-26 11:25:30|14086.82|13966.82|14087.71|13967.71|14087.76|13967.76|14086.82|13966.82|10
1645874740000|2022-02-26 11:25:40|14087.37|13967.37|14087.25|13967.25|14087.41|13967.41|14086.92|13966.92|8
1645874750000|2022-02-26 11:25:50|14086.95|13966.95|14086.7|13966.7|14087.26|13967.26|14086.64|13966.64|8
1645874760000|2022-02-26 11:26:00|14086.13|13966.13|14086.44|13966.44|14086.49|13966.49|14085.95|13965.95|9
1645874770000|2022-02-26 11:26:10|14086.46|13966.46|14089.1|13969.1|14089.1|13969.1|14086.46|13966.46|9
1645874780000|2022-02-26 11:26:20|14090.25|13970.25|14091.71|13971.71|14091.71|13971.71|14089.88|13969.88|10
1645874790000|2022-02-26 11:26:30|14092.24|13972.24|14093.31|13973.31|14093.35|13973.35|14092.24|13972.24|8
1645874800000|2022-02-26 11:26:40|14093.28|13973.28|14091.72|13971.72|14093.28|13973.28|14091.46|13971.46|8
1645874810000|2022-02-26 11:26:50|14091.56|13971.56|14088.24|13968.24|14091.56|13971.56|14088.24|13968.24|9
1645874820000|2022-02-26 11:27:00|14087.95|13967.95|14086.14|13966.14|14087.95|13967.95|14086.14|13966.14|9
1645874830000|2022-02-26 11:27:10|14086.13|13966.13|14086.23|13966.23|14086.23|13966.23|14085.44|13965.44|10
1645874840000|2022-02-26 11:27:20|14086.56|13966.56|14087.36|13967.36|14087.56|13967.56|14086.2|13966.2|10
1645874850000|2022-02-26 11:27:30|14087.2|13967.2|14086.59|13966.59|14087.2|13967.2|14085.38|13965.38|10
1645874860000|2022-02-26 11:27:40|14086.77|13966.77|14088.79|13968.79|14089.35|13969.35|14086.77|13966.77|9
1645874870000|2022-02-26 11:27:50|14088.86|13968.86|14089.08|13969.08|14089.39|13969.39|14088.75|13968.75|10
1645874880000|2022-02-26 11:28:00|14089.04|13969.04|14088.79|13968.79|14089.39|13969.39|14088.79|13968.79|10
1645874890000|2022-02-26 11:28:10|14088.74|13968.74|14086.13|13966.13|14088.88|13968.88|14086.13|13966.13|10
1645874900000|2022-02-26 11:28:20|14086.31|13966.31|14083.07|13963.07|14086.51|13966.51|14083.07|13963.07|10
1645874910000|2022-02-26 11:28:30|14083.11|13963.11|14085.32|13965.32|14085.32|13965.32|14082.69|13962.69|10
1645874920000|2022-02-26 11:28:40|14085.25|13965.25|14085.67|13965.67|14085.68|13965.68|14085.18|13965.18|8
1645874930000|2022-02-26 11:28:50|14085.52|13965.52|14085.94|13965.94|14086.78|13966.78|14085.52|13965.52|10
1645874940000|2022-02-26 11:29:00|14086.04|13966.04|14085.67|13965.67|14086.04|13966.04|14085.47|13965.47|8
1645874950000|2022-02-26 11:29:10|14085.85|13965.85|14088.48|13968.48|14088.48|13968.48|14085.75|13965.75|10
1645874960000|2022-02-26 11:29:20|14088.4|13968.4|14089.15|13969.15|14089.35|13969.35|14088.4|13968.4|7
1645874970000|2022-02-26 11:29:30|14089.35|13969.35|14088.82|13968.82|14089.73|13969.73|14088.58|13968.58|10
1645874980000|2022-02-26 11:29:40|14088.84|13968.84|14088.4|13968.4|14089.92|13969.92|14088.4|13968.4|9
1645874990000|2022-02-26 11:29:50|14088.33|13968.33|14089.95|13969.95|14089.95|13969.95|14088.15|13968.15|10
1645875000000|2022-02-26 11:30:00|14090.28|13970.28|14093.71|13973.71|14093.71|13973.71|14090.14|13970.14|10
1645875010000|2022-02-26 11:30:10|14093.79|13973.79|14097.98|13977.98|14098.92|13978.92|14093.79|13973.79|10
1645875020000|2022-02-26 11:30:20|14098.92|13978.92|14104.48|13984.48|14104.79|13984.79|14098.92|13978.92|10
1645875030000|2022-02-26 11:30:30|14106.4|13986.4|14106.53|13986.53|14106.65|13986.65|14106.12|13986.12|10
1645875040000|2022-02-26 11:30:40|14108.52|13988.52|14109.35|13989.35|14112.44|13992.44|14108.52|13988.52|10
1645875050000|2022-02-26 11:30:50|14109.67|13989.67|14115.19|13995.19|14115.19|13995.19|14109.67|13989.67|10
1645875060000|2022-02-26 11:31:00|14115.9|13995.9|14119.12|13999.12|14119.43|13999.43|14115.9|13995.9|10
1645875070000|2022-02-26 11:31:10|14118.83|13998.83|14119.11|13999.11|14119.67|13999.67|14118.83|13998.83|10
1645875080000|2022-02-26 11:31:20|14118.62|13998.62|14116|13996|14118.62|13998.62|14116|13996|10
1645875090000|2022-02-26 11:31:30|14115.79|13995.79|14112.09|13992.09|14115.79|13995.79|14112.09|13992.09|9
1645875100000|2022-02-26 11:31:40|14111.64|13991.64|14109.84|13989.84|14111.64|13991.64|14109.84|13989.84|10
1645875110000|2022-02-26 11:31:50|14109.94|13989.94|14106.46|13986.46|14109.94|13989.94|14106.46|13986.46|10
1645875120000|2022-02-26 11:32:00|14106.8|13986.8|14106.05|13986.05|14106.8|13986.8|14105.57|13985.57|10
1645875130000|2022-02-26 11:32:10|14105.67|13985.67|14100.24|13980.24|14105.67|13985.67|14100.24|13980.24|10
1645875140000|2022-02-26 11:32:20|14100.09|13980.09|14094.61|13974.61|14100.09|13980.09|14094.61|13974.61|10
1645875150000|2022-02-26 11:32:30|14094.7|13974.7|14094.53|13974.53|14094.76|13974.76|14094.21|13974.21|10
1645875160000|2022-02-26 11:32:40|14094.39|13974.39|14095.51|13975.51|14095.51|13975.51|14094.39|13974.39|9
1645875170000|2022-02-26 11:32:50|14095.69|13975.69|14096.61|13976.61|14096.61|13976.61|14095.67|13975.67|9
1645875180000|2022-02-26 11:33:00|14096.4|13976.4|14094.99|13974.99|14097.13|13977.13|14094.99|13974.99|10
1645875190000|2022-02-26 11:33:10|14094.6|13974.6|14093.2|13973.2|14094.6|13974.6|14093.16|13973.16|9
1645875200000|2022-02-26 11:33:20|14090.85|13970.85|14088.62|13968.62|14090.85|13970.85|14088.62|13968.62|10
1645875210000|2022-02-26 11:33:30|14088.49|13968.49|14083.95|13963.95|14088.49|13968.49|14083.95|13963.95|10
1645875220000|2022-02-26 11:33:40|14083.74|13963.74|14081.67|13961.67|14083.74|13963.74|14080.4|13960.4|10
1645875230000|2022-02-26 11:33:50|14082.06|13962.06|14088.61|13968.61|14088.61|13968.61|14082.06|13962.06|10
1645875240000|2022-02-26 11:34:00|14089.34|13969.34|14088.77|13968.77|14089.84|13969.84|14088.56|13968.56|8
1645875250000|2022-02-26 11:34:10|14089.61|13969.61|14089.3|13969.3|14090.61|13970.61|14088.99|13968.99|10
1645875260000|2022-02-26 11:34:20|14090.04|13970.04|14094.72|13974.72|14094.72|13974.72|14090.04|13970.04|10
1645875270000|2022-02-26 11:34:30|14094.63|13974.63|14098.29|13978.29|14098.29|13978.29|14094.63|13974.63|8
1645875280000|2022-02-26 11:34:40|14098.38|13978.38|14098.42|13978.42|14098.75|13978.75|14098.11|13978.11|9
1645875290000|2022-02-26 11:34:50|14098.47|13978.47|14100.35|13980.35|14100.35|13980.35|14098.22|13978.22|9
1645875300000|2022-02-26 11:35:00|14100|13980|14095.95|13975.95|14100|13980|14095.95|13975.95|10
1645875310000|2022-02-26 11:35:10|14096|13976|14093.04|13973.04|14096|13976|14093.04|13973.04|10
1645875320000|2022-02-26 11:35:20|14093.66|13973.66|14092.66|13972.66|14093.66|13973.66|14092.42|13972.42|9
1645875330000|2022-02-26 11:35:30|14092.64|13972.64|14091.84|13971.84|14093.76|13973.76|14091.84|13971.84|9
1645875340000|2022-02-26 11:35:40|14091.79|13971.79|14093.13|13973.13|14093.13|13973.13|14091.23|13971.23|10
1645875350000|2022-02-26 11:35:50|14092.93|13972.93|14093.36|13973.36|14093.54|13973.54|14092.49|13972.49|8
1645875360000|2022-02-26 11:36:00|14093.37|13973.37|14092.24|13972.24|14093.37|13973.37|14092.19|13972.19|9
1645875370000|2022-02-26 11:36:10|14092.77|13972.77|14094.39|13974.39|14094.39|13974.39|14092.67|13972.67|10
1645875380000|2022-02-26 11:36:20|14094.31|13974.31|14095.74|13975.74|14095.74|13975.74|14094.29|13974.29|9
1645875390000|2022-02-26 11:36:30|14095.82|13975.82|14095.65|13975.65|14096.04|13976.04|14095.28|13975.28|9
1645875400000|2022-02-26 11:36:40|14095.54|13975.54|14096.33|13976.33|14096.73|13976.73|14095.4|13975.4|9
1645875410000|2022-02-26 11:36:50|14096.28|13976.28|14092.56|13972.56|14096.28|13976.28|14092.56|13972.56|10
1645875420000|2022-02-26 11:37:00|14092.16|13972.16|14088.57|13968.57|14092.16|13972.16|14088.44|13968.44|10
1645875430000|2022-02-26 11:37:10|14088|13968|14088.72|13968.72|14088.75|13968.75|14088|13968|10
1645875440000|2022-02-26 11:37:20|14089.09|13969.09|14089.58|13969.58|14089.63|13969.63|14089.09|13969.09|8
1645875450000|2022-02-26 11:37:30|14089.14|13969.14|14088.34|13968.34|14089.25|13969.25|14088.34|13968.34|9
1645875460000|2022-02-26 11:37:40|14088.5|13968.5|14089.57|13969.57|14089.57|13969.57|14088.5|13968.5|10
1645875470000|2022-02-26 11:37:50|14089.27|13969.27|14089.19|13969.19|14089.3|13969.3|14089.01|13969.01|9
1645875480000|2022-02-26 11:38:00|14089.94|13969.94|14091.59|13971.59|14091.62|13971.62|14089.94|13969.94|9
1645875490000|2022-02-26 11:38:10|14091.84|13971.84|14093.2|13973.2|14093.2|13973.2|14091.7|13971.7|10
1645875500000|2022-02-26 11:38:20|14094.11|13974.11|14094.99|13974.99|14094.99|13974.99|14093.96|13973.96|9
1645875510000|2022-02-26 11:38:30|14094.96|13974.96|14097.43|13977.43|14097.43|13977.43|14094.96|13974.96|10
1645875520000|2022-02-26 11:38:40|14097.52|13977.52|14100.91|13980.91|14100.91|13980.91|14097.52|13977.52|9
1645875530000|2022-02-26 11:38:50|14100.8|13980.8|14104.79|13984.79|14104.79|13984.79|14100.8|13980.8|10
1645875540000|2022-02-26 11:39:00|14104.05|13984.05|14103.51|13983.51|14104.05|13984.05|14103.36|13983.36|10
1645875550000|2022-02-26 11:39:10|14103.4|13983.4|14103.3|13983.3|14103.4|13983.4|14102.65|13982.65|9
1645875560000|2022-02-26 11:39:20|14103.29|13983.29|14102.82|13982.82|14103.3|13983.3|14102.7|13982.7|8
1645875570000|2022-02-26 11:39:30|14102.35|13982.35|14102.05|13982.05|14102.69|13982.69|14102.05|13982.05|9
1645875580000|2022-02-26 11:39:40|14102.01|13982.01|14102.23|13982.23|14102.64|13982.64|14101.98|13981.98|8
1645875590000|2022-02-26 11:39:50|14102.86|13982.86|14103.75|13983.75|14103.75|13983.75|14102.82|13982.82|8
1645875600000|2022-02-26 11:40:00|14103.71|13983.71|14105.45|13985.45|14105.45|13985.45|14103.71|13983.71|10
1645875610000|2022-02-26 11:40:10|14105.66|13985.66|14105.43|13985.43|14106.03|13986.03|14104.41|13984.41|10
1645875620000|2022-02-26 11:40:20|14105.5|13985.5|14104.39|13984.39|14105.5|13985.5|14104.39|13984.39|10
1645875630000|2022-02-26 11:40:30|14104.16|13984.16|14103.82|13983.82|14104.16|13984.16|14103.28|13983.28|9
1645875640000|2022-02-26 11:40:40|14103.52|13983.52|14102.43|13982.43|14103.52|13983.52|14102.43|13982.43|8
1645875650000|2022-02-26 11:40:50|14102.34|13982.34|14101.77|13981.77|14102.44|13982.44|14101.4|13981.4|7
1645875660000|2022-02-26 11:41:00|14101.65|13981.65|14101.27|13981.27|14101.67|13981.67|14100.38|13980.38|9
1645875670000|2022-02-26 11:41:10|14101.38|13981.38|14101.96|13981.96|14102|13982|14101.38|13981.38|10
1645875680000|2022-02-26 11:41:20|14102.13|13982.13|14102.11|13982.11|14102.13|13982.13|14101.81|13981.81|9
1645875690000|2022-02-26 11:41:30|14102.21|13982.21|14102.37|13982.37|14102.4|13982.4|14102.21|13982.21|9
1645875700000|2022-02-26 11:41:40|14102.5|13982.5|14102.49|13982.49|14102.75|13982.75|14102.38|13982.38|7
1645875710000|2022-02-26 11:41:50|14102.38|13982.38|14103.05|13983.05|14103.05|13983.05|14102.19|13982.19|9
1645875720000|2022-02-26 11:42:00|14103.12|13983.12|14101.43|13981.43|14103.21|13983.21|14101.43|13981.43|9
1645875730000|2022-02-26 11:42:10|14101.25|13981.25|14101.89|13981.89|14102.24|13982.24|14101.08|13981.08|9
1645875740000|2022-02-26 11:42:20|14101.92|13981.92|14100.92|13980.92|14102.1|13982.1|14100.8|13980.8|10
1645875750000|2022-02-26 11:42:30|14100.43|13980.43|14096.97|13976.97|14100.43|13980.43|14096.48|13976.48|10
1645875760000|2022-02-26 11:42:40|14096.71|13976.71|14094.57|13974.57|14096.71|13976.71|14094.55|13974.55|10
1645875770000|2022-02-26 11:42:50|14094.13|13974.13|14092.97|13972.97|14094.13|13974.13|14092.67|13972.67|8
1645875780000|2022-02-26 11:43:00|14093.22|13973.22|14097.22|13977.22|14097.22|13977.22|14093.17|13973.17|10
1645875790000|2022-02-26 11:43:10|14097.65|13977.65|14100.53|13980.53|14100.53|13980.53|14097.61|13977.61|9
1645875800000|2022-02-26 11:43:20|14100.88|13980.88|14102.94|13982.94|14102.94|13982.94|14100.88|13980.88|10
1645875810000|2022-02-26 11:43:30|14102.06|13982.06|14103.66|13983.66|14103.66|13983.66|14102.06|13982.06|10
1645875820000|2022-02-26 11:43:40|14103.79|13983.79|14106.05|13986.05|14106.05|13986.05|14103.79|13983.79|10
1645875830000|2022-02-26 11:43:50|14105.88|13985.88|14106.77|13986.77|14106.87|13986.87|14105.88|13985.88|8
1645875840000|2022-02-26 11:44:00|14106.95|13986.95|14108.38|13988.38|14108.38|13988.38|14106.95|13986.95|10
1645875850000|2022-02-26 11:44:10|14108.61|13988.61|14108.4|13988.4|14108.63|13988.63|14108.19|13988.19|7
1645875860000|2022-02-26 11:44:20|14108.41|13988.41|14108.95|13988.95|14108.95|13988.95|14108.15|13988.15|10
1645875870000|2022-02-26 11:44:30|14109.18|13989.18|14109.16|13989.16|14109.97|13989.97|14109.16|13989.16|10
1645875880000|2022-02-26 11:44:40|14109.3|13989.3|14110.59|13990.59|14110.59|13990.59|14109.22|13989.22|10
1645875890000|2022-02-26 11:44:50|14110.68|13990.68|14111.44|13991.44|14111.44|13991.44|14110.68|13990.68|9
1645875900000|2022-02-26 11:45:00|14111.42|13991.42|14112.02|13992.02|14112.02|13992.02|14111.18|13991.18|9
1645875910000|2022-02-26 11:45:10|14112.55|13992.55|14111.77|13991.77|14112.55|13992.55|14111.77|13991.77|10
1645875920000|2022-02-26 11:45:20|14111.84|13991.84|14111.49|13991.49|14112.08|13992.08|14111.41|13991.41|10
1645875930000|2022-02-26 11:45:30|14111.55|13991.55|14111.53|13991.53|14111.86|13991.86|14111.53|13991.53|8
1645875940000|2022-02-26 11:45:40|14111.49|13991.49|14109.76|13989.76|14111.49|13991.49|14109.68|13989.68|9
1645875950000|2022-02-26 11:45:50|14109.81|13989.81|14116.44|13996.44|14116.44|13996.44|14109.42|13989.42|10
1645875960000|2022-02-26 11:46:00|14116.55|13996.55|14117.93|13997.93|14118.5|13998.5|14116.55|13996.55|9
1645875970000|2022-02-26 11:46:10|14118.19|13998.19|14119.27|13999.27|14119.31|13999.31|14118.19|13998.19|10
1645875980000|2022-02-26 11:46:20|14119.3|13999.3|14126.69|14006.69|14126.69|14006.69|14119.17|13999.17|10
1645875990000|2022-02-26 11:46:30|14126.49|14006.49|14134.81|14014.81|14134.82|14014.82|14126.49|14006.49|10
1645876000000|2022-02-26 11:46:40|14134.88|14014.88|14137.73|14017.73|14137.73|14017.73|14134.88|14014.88|10
1645876010000|2022-02-26 11:46:50|14136.58|14016.58|14136.65|14016.65|14137.34|14017.34|14136.36|14016.36|9
1645876020000|2022-02-26 11:47:00|14136.66|14016.66|14137.26|14017.26|14137.26|14017.26|14135.96|14015.96|9
1645876030000|2022-02-26 11:47:10|14137.58|14017.58|14136.07|14016.07|14137.58|14017.58|14136.07|14016.07|10
1645876040000|2022-02-26 11:47:20|14135.96|14015.96|14134.3|14014.3|14135.97|14015.97|14134.27|14014.27|10
1645876050000|2022-02-26 11:47:30|14134.39|14014.39|14132.32|14012.32|14134.39|14014.39|14132.25|14012.25|9
1645876060000|2022-02-26 11:47:40|14132.37|14012.37|14136.38|14016.38|14136.38|14016.38|14132.37|14012.37|9
1645876070000|2022-02-26 11:47:50|14136.47|14016.47|14137.6|14017.6|14137.75|14017.75|14136.47|14016.47|10
1645876080000|2022-02-26 11:48:00|14137.95|14017.95|14137.13|14017.13|14139.14|14019.14|14137.13|14017.13|9
1645876090000|2022-02-26 11:48:10|14137.06|14017.06|14133.99|14013.99|14137.06|14017.06|14133.63|14013.63|9
1645876100000|2022-02-26 11:48:20|14134.21|14014.21|14136.4|14016.4|14136.48|14016.48|14134.17|14014.17|10
1645876110000|2022-02-26 11:48:30|14135.88|14015.88|14134.49|14014.49|14135.88|14015.88|14134.49|14014.49|9
1645876120000|2022-02-26 11:48:40|14134.55|14014.55|14138.08|14018.08|14138.08|14018.08|14134.38|14014.38|8
1645876130000|2022-02-26 11:48:50|14139.2|14019.2|14140.61|14020.61|14140.91|14020.91|14139.12|14019.12|8
1645876140000|2022-02-26 11:49:00|14140.64|14020.64|14137.52|14017.52|14140.64|14020.64|14137.52|14017.52|10
1645876150000|2022-02-26 11:49:10|14136.38|14016.38|14133|14013|14136.38|14016.38|14132.12|14012.12|10
1645876160000|2022-02-26 11:49:20|14132.55|14012.55|14132.78|14012.78|14133.46|14013.46|14132.55|14012.55|10
1645876170000|2022-02-26 11:49:30|14132.71|14012.71|14131.87|14011.87|14132.71|14012.71|14131.85|14011.85|8
1645876180000|2022-02-26 11:49:40|14131.94|14011.94|14132.2|14012.2|14132.49|14012.49|14131.94|14011.94|8
1645876190000|2022-02-26 11:49:50|14131.99|14011.99|14132.02|14012.02|14132.38|14012.38|14131.91|14011.91|8
1645876200000|2022-02-26 11:50:00|14131.76|14011.76|14131.2|14011.2|14131.88|14011.88|14131.2|14011.2|8
1645876210000|2022-02-26 11:50:10|14130.82|14010.82|14127.95|14007.95|14130.82|14010.82|14127.95|14007.95|8
1645876220000|2022-02-26 11:50:20|14127.87|14007.87|14122.66|14002.66|14127.87|14007.87|14122.66|14002.66|10
1645876230000|2022-02-26 11:50:30|14122|14002|14119.12|13999.12|14122|14002|14119.12|13999.12|10
1645876240000|2022-02-26 11:50:40|14117.34|13997.34|14106.77|13986.77|14117.58|13997.58|14106.77|13986.77|9
1645876250000|2022-02-26 11:50:50|14106.92|13986.92|14097.63|13977.63|14106.92|13986.92|14097.63|13977.63|10
1645876260000|2022-02-26 11:51:00|14095.74|13975.74|14094.33|13974.33|14096|13976|14094.33|13974.33|10
1645876270000|2022-02-26 11:51:10|14094.26|13974.26|14091.06|13971.06|14094.26|13974.26|14090.81|13970.81|10
1645876280000|2022-02-26 11:51:20|14091.37|13971.37|14092.21|13972.21|14092.21|13972.21|14091.37|13971.37|9
1645876290000|2022-02-26 11:51:30|14092.41|13972.41|14092.31|13972.31|14092.59|13972.59|14091.42|13971.42|10
1645876300000|2022-02-26 11:51:40|14092.24|13972.24|14088.84|13968.84|14092.25|13972.25|14088.61|13968.61|8
1645876310000|2022-02-26 11:51:50|14088.47|13968.47|14087.36|13967.36|14088.47|13968.47|14087.36|13967.36|9
1645876320000|2022-02-26 11:52:00|14087.48|13967.48|14086.02|13966.02|14087.48|13967.48|14086.02|13966.02|8
1645876330000|2022-02-26 11:52:10|14085.42|13965.42|14081.63|13961.63|14085.42|13965.42|14081.63|13961.63|10
1645876340000|2022-02-26 11:52:20|14082.17|13962.17|14082.28|13962.28|14082.28|13962.28|14082.1|13962.1|9
1645876350000|2022-02-26 11:52:30|14082.82|13962.82|14083.3|13963.3|14083.36|13963.36|14082.75|13962.75|10
1645876360000|2022-02-26 11:52:40|14083.54|13963.54|14085.94|13965.94|14085.94|13965.94|14083.54|13963.54|9
1645876370000|2022-02-26 11:52:50|14086.03|13966.03|14086.86|13966.86|14087.2|13967.2|14086.03|13966.03|9
1645876380000|2022-02-26 11:53:00|14086.95|13966.95|14086.74|13966.74|14087.18|13967.18|14086.73|13966.73|7
1645876390000|2022-02-26 11:53:10|14086.64|13966.64|14085.96|13965.96|14086.67|13966.67|14085.96|13965.96|9
1645876400000|2022-02-26 11:53:20|14085.82|13965.82|14084.93|13964.93|14085.82|13965.82|14084.93|13964.93|10
1645876410000|2022-02-26 11:53:30|14084.42|13964.42|14084.83|13964.83|14084.83|13964.83|14084.4|13964.4|10
1645876420000|2022-02-26 11:53:40|14085.04|13965.04|14085.11|13965.11|14085.11|13965.11|14084.71|13964.71|8
1645876430000|2022-02-26 11:53:50|14085.75|13965.75|14086.05|13966.05|14086.45|13966.45|14085.75|13965.75|10
1645876440000|2022-02-26 11:54:00|14086.14|13966.14|14085.93|13965.93|14086.53|13966.53|14085.81|13965.81|9
1645876450000|2022-02-26 11:54:10|14086.19|13966.19|14088.17|13968.17|14088.92|13968.92|14086.19|13966.19|10
1645876460000|2022-02-26 11:54:20|14088.23|13968.23|14086.8|13966.8|14088.23|13968.23|14086.73|13966.73|9
1645876470000|2022-02-26 11:54:30|14086.78|13966.78|14082.78|13962.78|14087.82|13967.82|14082.78|13962.78|10
1645876480000|2022-02-26 11:54:40|14082.72|13962.72|14082.97|13962.97|14083.05|13963.05|14082.72|13962.72|10
1645876490000|2022-02-26 11:54:50|14082.74|13962.74|14083.61|13963.61|14083.89|13963.89|14082.74|13962.74|10
1645876500000|2022-02-26 11:55:00|14083.66|13963.66|14084.3|13964.3|14084.3|13964.3|14083.23|13963.23|9
1645876510000|2022-02-26 11:55:10|14084.74|13964.74|14084.12|13964.12|14085.31|13965.31|14084.12|13964.12|9
1645876520000|2022-02-26 11:55:20|14084.09|13964.09|14084.46|13964.46|14084.64|13964.64|14083.82|13963.82|10
1645876530000|2022-02-26 11:55:30|14084.31|13964.31|14082.91|13962.91|14084.86|13964.86|14082.91|13962.91|10
1645876540000|2022-02-26 11:55:40|14082.41|13962.41|14079.35|13959.35|14082.41|13962.41|14079.35|13959.35|9
1645876550000|2022-02-26 11:55:50|14079.51|13959.51|14077.28|13957.28|14079.52|13959.52|14077.28|13957.28|10
1645876560000|2022-02-26 11:56:00|14077.11|13957.11|14075.85|13955.85|14077.29|13957.29|14075.85|13955.85|9
1645876570000|2022-02-26 11:56:10|14075.75|13955.75|14074.97|13954.97|14075.75|13955.75|14074.01|13954.01|9
1645876580000|2022-02-26 11:56:20|14075.09|13955.09|14075.34|13955.34|14075.42|13955.42|14075.09|13955.09|7
1645876590000|2022-02-26 11:56:30|14075.35|13955.35|14075.05|13955.05|14075.52|13955.52|14074.81|13954.81|9
1645876600000|2022-02-26 11:56:40|14074.68|13954.68|14077.19|13957.19|14077.19|13957.19|14074.68|13954.68|8
1645876610000|2022-02-26 11:56:50|14076.79|13956.79|14076.91|13956.91|14076.91|13956.91|14076.25|13956.25|9
1645876620000|2022-02-26 11:57:00|14076.7|13956.7|14077.17|13957.17|14077.17|13957.17|14076.7|13956.7|8
1645876630000|2022-02-26 11:57:10|14077.32|13957.32|14077.37|13957.37|14077.37|13957.37|14077.11|13957.11|8
1645876640000|2022-02-26 11:57:20|14077.22|13957.22|14079.72|13959.72|14079.72|13959.72|14077.17|13957.17|10
1645876650000|2022-02-26 11:57:30|14080.05|13960.05|14080.75|13960.75|14081.15|13961.15|14080.05|13960.05|10
1645876660000|2022-02-26 11:57:40|14080.62|13960.62|14081.29|13961.29|14081.29|13961.29|14080.57|13960.57|8
1645876670000|2022-02-26 11:57:50|14081.4|13961.4|14082.55|13962.55|14083.17|13963.17|14081.34|13961.34|10
1645876680000|2022-02-26 11:58:00|14082.62|13962.62|14080.81|13960.81|14082.62|13962.62|14080.81|13960.81|9
1645876690000|2022-02-26 11:58:10|14080.73|13960.73|14079.99|13959.99|14080.73|13960.73|14079.86|13959.86|8
1645876700000|2022-02-26 11:58:20|14080.12|13960.12|14079.73|13959.73|14080.12|13960.12|14079.64|13959.64|10
1645876710000|2022-02-26 11:58:30|14079.83|13959.83|14079.86|13959.86|14080.65|13960.65|14079.75|13959.75|9
1645876720000|2022-02-26 11:58:40|14079.83|13959.83|14082.33|13962.33|14082.33|13962.33|14079.83|13959.83|9
1645876730000|2022-02-26 11:58:50|14082.71|13962.71|14084.16|13964.16|14084.16|13964.16|14082.71|13962.71|10
1645876740000|2022-02-26 11:59:00|14084.45|13964.45|14084.21|13964.21|14084.45|13964.45|14084.14|13964.14|8
1645876750000|2022-02-26 11:59:10|14084.15|13964.15|14084.11|13964.11|14084.73|13964.73|14084.11|13964.11|9
1645876760000|2022-02-26 11:59:20|14084.19|13964.19|14083.49|13963.49|14084.43|13964.43|14083.49|13963.49|9
1645876770000|2022-02-26 11:59:30|14083.29|13963.29|14085.89|13965.89|14086.04|13966.04|14083.29|13963.29|8
1645876780000|2022-02-26 11:59:40|14085.93|13965.93|14083.48|13963.48|14085.93|13965.93|14083.43|13963.43|10
1645876790000|2022-02-26 11:59:50|14083.35|13963.35|14082.38|13962.38|14083.35|13963.35|14082.38|13962.38|9
1645876800000|2022-02-26 12:00:00|14082.23|13962.23|14079.72|13959.72|14082.23|13962.23|14079.71|13959.71|10
1645876810000|2022-02-26 12:00:10|14079.88|13959.88|14084.12|13964.12|14084.12|13964.12|14079.88|13959.88|10
1645876820000|2022-02-26 12:00:20|14084.25|13964.25|14083.19|13963.19|14084.9|13964.9|14083.19|13963.19|9
1645876830000|2022-02-26 12:00:30|14083.22|13963.22|14086.14|13966.14|14086.32|13966.32|14083.1|13963.1|10
1645876840000|2022-02-26 12:00:40|14086.48|13966.48|14086.67|13966.67|14087.11|13967.11|14086.48|13966.48|9
1645876850000|2022-02-26 12:00:50|14085.64|13965.64|14085.11|13965.11|14085.98|13965.98|14085.11|13965.11|8
1645876860000|2022-02-26 12:01:00|14086.02|13966.02|14089.89|13969.89|14089.89|13969.89|14086.02|13966.02|10
1645876870000|2022-02-26 12:01:10|14090.23|13970.23|14091.79|13971.79|14091.92|13971.92|14090.23|13970.23|9
1645876880000|2022-02-26 12:01:20|14091.43|13971.43|14088.63|13968.63|14091.43|13971.43|14088.63|13968.63|10
1645876890000|2022-02-26 12:01:30|14088.47|13968.47|14088.86|13968.86|14089.23|13969.23|14087.94|13967.94|10
1645876900000|2022-02-26 12:01:40|14088.76|13968.76|14088.34|13968.34|14088.76|13968.76|14087.97|13967.97|9
1645876910000|2022-02-26 12:01:50|14088.22|13968.22|14084.86|13964.86|14088.29|13968.29|14084.86|13964.86|9
1645876920000|2022-02-26 12:02:00|14084.75|13964.75|14084.51|13964.51|14084.75|13964.75|14084.02|13964.02|10
1645876930000|2022-02-26 12:02:10|14084.41|13964.41|14084.56|13964.56|14084.84|13964.84|14084.14|13964.14|10
1645876940000|2022-02-26 12:02:20|14084.63|13964.63|14084.01|13964.01|14084.63|13964.63|14083.69|13963.69|9
1645876950000|2022-02-26 12:02:30|14083.94|13963.94|14082.05|13962.05|14083.94|13963.94|14082.05|13962.05|10
1645876960000|2022-02-26 12:02:40|14080.79|13960.79|14076.49|13956.49|14080.79|13960.79|14076.49|13956.49|10
1645876970000|2022-02-26 12:02:50|14076.51|13956.51|14071.22|13951.22|14076.51|13956.51|14071.22|13951.22|10
1645876980000|2022-02-26 12:03:00|14070.98|13950.98|14067.59|13947.59|14070.98|13950.98|14067.59|13947.59|8
1645876990000|2022-02-26 12:03:10|14067.44|13947.44|14061.1|13941.1|14067.44|13947.44|14061.1|13941.1|10
1645877000000|2022-02-26 12:03:20|14061.4|13941.4|14062.57|13942.57|14062.57|13942.57|14061.01|13941.01|10
1645877010000|2022-02-26 12:03:30|14062.34|13942.34|14063.34|13943.34|14063.46|13943.46|14062|13942|9
1645877020000|2022-02-26 12:03:40|14062.43|13942.43|14061.66|13941.66|14062.44|13942.44|14061.66|13941.66|8
1645877030000|2022-02-26 12:03:50|14061.34|13941.34|14057.96|13937.96|14061.34|13941.34|14057.96|13937.96|10
1645877040000|2022-02-26 12:04:00|14056.49|13936.49|14049.47|13929.47|14056.49|13936.49|14049.47|13929.47|10
1645877050000|2022-02-26 12:04:10|14048.29|13928.29|14051.39|13931.39|14051.39|13931.39|14048.24|13928.24|10
1645877060000|2022-02-26 12:04:20|14051.32|13931.32|14050.53|13930.53|14051.58|13931.58|14050.34|13930.34|10
1645877070000|2022-02-26 12:04:30|14050.26|13930.26|14051.16|13931.16|14051.29|13931.29|14050.26|13930.26|9
1645877080000|2022-02-26 12:04:40|14050.74|13930.74|14047.33|13927.33|14050.74|13930.74|14047.33|13927.33|10
1645877090000|2022-02-26 12:04:50|14046.32|13926.32|14041.33|13921.33|14046.32|13926.32|14041.33|13921.33|10
1645877100000|2022-02-26 12:05:00|14040.88|13920.88|14039.26|13919.26|14041.02|13921.02|14038.27|13918.27|10
1645877110000|2022-02-26 12:05:10|14039.32|13919.32|14040.71|13920.71|14040.71|13920.71|14038.86|13918.86|10
1645877120000|2022-02-26 12:05:20|14041.05|13921.05|14042.02|13922.02|14042.31|13922.31|14041.05|13921.05|10
1645877130000|2022-02-26 12:05:30|14041.89|13921.89|14040.24|13920.24|14041.89|13921.89|14040.19|13920.19|9
1645877140000|2022-02-26 12:05:40|14039.91|13919.91|14039.75|13919.75|14039.91|13919.91|14039.06|13919.06|10
1645877150000|2022-02-26 12:05:50|14039.79|13919.79|14039.92|13919.92|14040.95|13920.95|14039.79|13919.79|10
1645877160000|2022-02-26 12:06:00|14039.84|13919.84|14039.75|13919.75|14039.95|13919.95|14039.44|13919.44|10
1645877170000|2022-02-26 12:06:10|14039.25|13919.25|14037.98|13917.98|14039.25|13919.25|14037.16|13917.16|10
1645877180000|2022-02-26 12:06:20|14038.12|13918.12|14038.42|13918.42|14038.54|13918.54|14038.12|13918.12|9
1645877190000|2022-02-26 12:06:30|14038.39|13918.39|14037.93|13917.93|14038.41|13918.41|14036.82|13916.82|10
1645877200000|2022-02-26 12:06:40|14038.41|13918.41|14039.47|13919.47|14039.6|13919.6|14038.41|13918.41|10
1645877210000|2022-02-26 12:06:50|14040.39|13920.39|14043.41|13923.41|14043.61|13923.61|14040.39|13920.39|10
1645877220000|2022-02-26 12:07:00|14043.65|13923.65|14044.35|13924.35|14044.35|13924.35|14043.36|13923.36|10
1645877230000|2022-02-26 12:07:10|14044.81|13924.81|14045.98|13925.98|14045.98|13925.98|14044.61|13924.61|8
1645877240000|2022-02-26 12:07:20|14046.28|13926.28|14048.33|13928.33|14048.57|13928.57|14046.28|13926.28|10
1645877250000|2022-02-26 12:07:30|14048.19|13928.19|14047.7|13927.7|14049.36|13929.36|14047.7|13927.7|10
1645877260000|2022-02-26 12:07:40|14047.62|13927.62|14045.79|13925.79|14047.62|13927.62|14045.55|13925.55|8
1645877270000|2022-02-26 12:07:50|14045.65|13925.65|14045.94|13925.94|14046.19|13926.19|14045.56|13925.56|10
1645877280000|2022-02-26 12:08:00|14045.97|13925.97|14047.3|13927.3|14047.3|13927.3|14045.97|13925.97|9
1645877290000|2022-02-26 12:08:10|14047.42|13927.42|14048.92|13928.92|14049.12|13929.12|14047.42|13927.42|10
1645877300000|2022-02-26 12:08:20|14048.89|13928.89|14050.4|13930.4|14050.4|13930.4|14048.8|13928.8|10
1645877310000|2022-02-26 12:08:30|14050.42|13930.42|14051.97|13931.97|14052.4|13932.4|14050.42|13930.42|10
1645877320000|2022-02-26 12:08:40|14052.06|13932.06|14051.05|13931.05|14052.06|13932.06|14051.05|13931.05|8
1645877330000|2022-02-26 12:08:50|14050.89|13930.89|14049.86|13929.86|14051.41|13931.41|14049.86|13929.86|10
1645877340000|2022-02-26 12:09:00|14050.02|13930.02|14051.68|13931.68|14051.68|13931.68|14050.02|13930.02|9
1645877350000|2022-02-26 12:09:10|14051.79|13931.79|14051.98|13931.98|14052.32|13932.32|14051.37|13931.37|9
1645877360000|2022-02-26 12:09:20|14052.33|13932.33|14051.69|13931.69|14052.63|13932.63|14051.3|13931.3|9
1645877370000|2022-02-26 12:09:30|14052.4|13932.4|14053.89|13933.89|14053.89|13933.89|14052.4|13932.4|7
1645877380000|2022-02-26 12:09:40|14054.32|13934.32|14053.58|13933.58|14054.59|13934.59|14053.58|13933.58|8
1645877390000|2022-02-26 12:09:50|14053.53|13933.53|14051.16|13931.16|14053.53|13933.53|14051.16|13931.16|9
1645877400000|2022-02-26 12:10:00|14051.06|13931.06|14048.79|13928.79|14051.06|13931.06|14048.79|13928.79|9
1645877410000|2022-02-26 12:10:10|14048.51|13928.51|14046.86|13926.86|14048.79|13928.79|14046.77|13926.77|8
1645877420000|2022-02-26 12:10:20|14046.74|13926.74|14044.24|13924.24|14046.74|13926.74|14044.24|13924.24|10
1645877430000|2022-02-26 12:10:30|14044.26|13924.26|14044.38|13924.38|14044.43|13924.43|14043.37|13923.37|9
1645877440000|2022-02-26 12:10:40|14044.44|13924.44|14048.03|13928.03|14048.03|13928.03|14044.44|13924.44|9
1645877450000|2022-02-26 12:10:50|14047.96|13927.96|14049.01|13929.01|14049.01|13929.01|14046.68|13926.68|8
1645877460000|2022-02-26 12:11:00|14049.04|13929.04|14050.47|13930.47|14050.47|13930.47|14049.04|13929.04|9
1645877470000|2022-02-26 12:11:10|14049.57|13929.57|14050.88|13930.88|14050.88|13930.88|14049.55|13929.55|7
1645877480000|2022-02-26 12:11:20|14050.47|13930.47|14054.02|13934.02|14054.02|13934.02|14050.47|13930.47|9
1645877490000|2022-02-26 12:11:30|14053.77|13933.77|14052.45|13932.45|14054.48|13934.48|14052.45|13932.45|9
1645877500000|2022-02-26 12:11:40|14052.39|13932.39|14051|13931|14052.39|13932.39|14051|13931|9
1645877510000|2022-02-26 12:11:50|14050.95|13930.95|14049.67|13929.67|14050.95|13930.95|14049.67|13929.67|9
1645877520000|2022-02-26 12:12:00|14049.66|13929.66|14049.34|13929.34|14049.66|13929.66|14049.03|13929.03|9
1645877530000|2022-02-26 12:12:10|14049.42|13929.42|14051.93|13931.93|14052.18|13932.18|14049.42|13929.42|9
1645877540000|2022-02-26 12:12:20|14051.71|13931.71|14050.72|13930.72|14052.05|13932.05|14050.72|13930.72|9
1645877550000|2022-02-26 12:12:30|14050.95|13930.95|14051|13931|14051|13931|14050.08|13930.08|7
1645877560000|2022-02-26 12:12:40|14051.4|13931.4|14056.49|13936.49|14056.49|13936.49|14051.4|13931.4|9
1645877570000|2022-02-26 12:12:50|14057.18|13937.18|14061.02|13941.02|14061.02|13941.02|14057.18|13937.18|10
1645877580000|2022-02-26 12:13:00|14061.21|13941.21|14062.39|13942.39|14062.39|13942.39|14061.15|13941.15|10
1645877590000|2022-02-26 12:13:10|14062.51|13942.51|14066.04|13946.04|14066.04|13946.04|14062.51|13942.51|10
1645877600000|2022-02-26 12:13:20|14066.13|13946.13|14067.81|13947.81|14067.81|13947.81|14066.13|13946.13|8
1645877610000|2022-02-26 12:13:30|14067.71|13947.71|14071.83|13951.83|14071.98|13951.98|14067.71|13947.71|10
1645877620000|2022-02-26 12:13:40|14072.87|13952.87|14077.1|13957.1|14077.1|13957.1|14072.87|13952.87|10
1645877630000|2022-02-26 12:13:50|14077.33|13957.33|14080.82|13960.82|14080.82|13960.82|14077.33|13957.33|10
1645877640000|2022-02-26 12:14:00|14080.71|13960.71|14088.52|13968.52|14088.52|13968.52|14080.71|13960.71|10
1645877650000|2022-02-26 12:14:10|14089.99|13969.99|14093.82|13973.82|14093.82|13973.82|14089.94|13969.94|10
1645877660000|2022-02-26 12:14:20|14094.29|13974.29|14094.53|13974.53|14095.56|13975.56|14093.72|13973.72|10
1645877670000|2022-02-26 12:14:30|14093.43|13973.43|14091.89|13971.89|14093.43|13973.43|14091.89|13971.89|9
1645877680000|2022-02-26 12:14:40|14091.46|13971.46|14089.04|13969.04|14091.46|13971.46|14089.04|13969.04|10
1645877690000|2022-02-26 12:14:50|14088.69|13968.69|14086.37|13966.37|14088.69|13968.69|14086.37|13966.37|9
1645877700000|2022-02-26 12:15:00|14086.3|13966.3|14090.38|13970.38|14090.38|13970.38|14086.23|13966.23|10
1645877710000|2022-02-26 12:15:10|14092.86|13972.86|14098.56|13978.56|14098.56|13978.56|14092.77|13972.77|10
1645877720000|2022-02-26 12:15:20|14098.89|13978.89|14102.38|13982.38|14102.85|13982.85|14098.89|13978.89|9
1645877730000|2022-02-26 12:15:30|14102.82|13982.82|14103.99|13983.99|14104.98|13984.98|14102.78|13982.78|10
1645877740000|2022-02-26 12:15:40|14103.91|13983.91|14099.5|13979.5|14103.91|13983.91|14099.31|13979.31|10
1645877750000|2022-02-26 12:15:50|14099.54|13979.54|14094.51|13974.51|14099.54|13979.54|14094.51|13974.51|10
1645877760000|2022-02-26 12:16:00|14094.26|13974.26|14088.77|13968.77|14094.5|13974.5|14088.77|13968.77|10
1645877770000|2022-02-26 12:16:10|14088.5|13968.5|14081.18|13961.18|14088.5|13968.5|14081.18|13961.18|10
1645877780000|2022-02-26 12:16:20|14080.74|13960.74|14072.21|13952.21|14080.74|13960.74|14072.21|13952.21|10
1645877790000|2022-02-26 12:16:30|14072.08|13952.08|14070.59|13950.59|14072.08|13952.08|14070.15|13950.15|9
1645877800000|2022-02-26 12:16:40|14070.63|13950.63|14071.32|13951.32|14071.34|13951.34|14070.56|13950.56|10
1645877810000|2022-02-26 12:16:50|14071.3|13951.3|14073.46|13953.46|14073.46|13953.46|14071.22|13951.22|10
1645877820000|2022-02-26 12:17:00|14072.77|13952.77|14073.71|13953.71|14073.71|13953.71|14072.31|13952.31|10
1645877830000|2022-02-26 12:17:10|14073.81|13953.81|14074.34|13954.34|14074.34|13954.34|14072.84|13952.84|10
1645877840000|2022-02-26 12:17:20|14074.16|13954.16|14075.76|13955.76|14075.76|13955.76|14074.16|13954.16|9
1645877850000|2022-02-26 12:17:30|14075.78|13955.78|14078.87|13958.87|14078.87|13958.87|14075.78|13955.78|10
1645877860000|2022-02-26 12:17:40|14079.29|13959.29|14079.49|13959.49|14080.9|13960.9|14079.23|13959.23|10
1645877870000|2022-02-26 12:17:50|14079.5|13959.5|14079.1|13959.1|14080.33|13960.33|14079.1|13959.1|10
1645877880000|2022-02-26 12:18:00|14079.06|13959.06|14080.38|13960.38|14080.38|13960.38|14079.06|13959.06|8
1645877890000|2022-02-26 12:18:10|14080.66|13960.66|14082.97|13962.97|14082.97|13962.97|14080.66|13960.66|10
1645877900000|2022-02-26 12:18:20|14082.47|13962.47|14083.96|13963.96|14083.98|13963.98|14082.47|13962.47|9
1645877910000|2022-02-26 12:18:30|14083.41|13963.41|14084.23|13964.23|14084.23|13964.23|14083.41|13963.41|6
1645877920000|2022-02-26 12:18:40|14084.21|13964.21|14083.88|13963.88|14084.37|13964.37|14083.71|13963.71|8
1645877930000|2022-02-26 12:18:50|14084.41|13964.41|14081.73|13961.73|14084.5|13964.5|14081.4|13961.4|10
1645877940000|2022-02-26 12:19:00|14081.86|13961.86|14082.86|13962.86|14082.86|13962.86|14081.7|13961.7|10
1645877950000|2022-02-26 12:19:10|14082.94|13962.94|14085.89|13965.89|14085.89|13965.89|14082.94|13962.94|9
1645877960000|2022-02-26 12:19:20|14086.44|13966.44|14085.37|13965.37|14086.44|13966.44|14085.3|13965.3|9
1645877970000|2022-02-26 12:19:30|14085.35|13965.35|14084.33|13964.33|14085.36|13965.36|14084.18|13964.18|9
1645877980000|2022-02-26 12:19:40|14084.06|13964.06|14084.56|13964.56|14084.56|13964.56|14083.88|13963.88|10
1645877990000|2022-02-26 12:19:50|14084.82|13964.82|14084.67|13964.67|14084.96|13964.96|14084.65|13964.65|10
1645878000000|2022-02-26 12:20:00|14084.65|13964.65|14083.44|13963.44|14085.27|13965.27|14083.44|13963.44|9
1645878010000|2022-02-26 12:20:10|14083.39|13963.39|14081.61|13961.61|14083.5|13963.5|14081.61|13961.61|9
1645878020000|2022-02-26 12:20:20|14080.78|13960.78|14078|13958|14080.78|13960.78|14078|13958|10
1645878030000|2022-02-26 12:20:30|14077.96|13957.96|14076.71|13956.71|14077.96|13957.96|14076.66|13956.66|9
1645878040000|2022-02-26 12:20:40|14076.76|13956.76|14077.21|13957.21|14077.31|13957.31|14076.76|13956.76|7
1645878050000|2022-02-26 12:20:50|14077.49|13957.49|14077.16|13957.16|14078.44|13958.44|14077.16|13957.16|10
1645878060000|2022-02-26 12:21:00|14076.26|13956.26|14073.35|13953.35|14076.26|13956.26|14073.35|13953.35|10
1645878070000|2022-02-26 12:21:10|14072.64|13952.64|14071.06|13951.06|14072.64|13952.64|14070.96|13950.96|8
1645878080000|2022-02-26 12:21:20|14071.19|13951.19|14070.88|13950.88|14071.32|13951.32|14070.68|13950.68|8
1645878090000|2022-02-26 12:21:30|14070.58|13950.58|14070.54|13950.54|14072.07|13952.07|14070.54|13950.54|8
1645878100000|2022-02-26 12:21:40|14070.03|13950.03|14066.62|13946.62|14070.08|13950.08|14066.62|13946.62|10
1645878110000|2022-02-26 12:21:50|14065.75|13945.75|14061.02|13941.02|14065.75|13945.75|14061.02|13941.02|9
1645878120000|2022-02-26 12:22:00|14060.85|13940.85|14060.02|13940.02|14060.89|13940.89|14059.48|13939.48|10
1645878130000|2022-02-26 12:22:10|14060.65|13940.65|14060.96|13940.96|14061.04|13941.04|14060.36|13940.36|9
1645878140000|2022-02-26 12:22:20|14061.5|13941.5|14059.84|13939.84|14062.54|13942.54|14059.84|13939.84|10
1645878150000|2022-02-26 12:22:30|14059.44|13939.44|14059.56|13939.56|14059.83|13939.83|14059.2|13939.2|10
1645878160000|2022-02-26 12:22:40|14059.66|13939.66|14059.91|13939.91|14060.41|13940.41|14059.66|13939.66|9
1645878170000|2022-02-26 12:22:50|14060.64|13940.64|14056.84|13936.84|14060.64|13940.64|14056.84|13936.84|10
1645878180000|2022-02-26 12:23:00|14056.71|13936.71|14052.16|13932.16|14056.71|13936.71|14052.12|13932.12|10
1645878190000|2022-02-26 12:23:10|14052.02|13932.02|14051.39|13931.39|14052.02|13932.02|14051.39|13931.39|10
1645878200000|2022-02-26 12:23:20|14051.32|13931.32|14053.05|13933.05|14053.05|13933.05|14050.9|13930.9|9
1645878210000|2022-02-26 12:23:30|14053.7|13933.7|14055.62|13935.62|14055.62|13935.62|14053.7|13933.7|8
1645878220000|2022-02-26 12:23:40|14055.69|13935.69|14056.53|13936.53|14056.53|13936.53|14055.31|13935.31|9
1645878230000|2022-02-26 12:23:50|14056.35|13936.35|14054.37|13934.37|14056.35|13936.35|14054.37|13934.37|9
1645878240000|2022-02-26 12:24:00|14054.25|13934.25|14054.28|13934.28|14054.68|13934.68|14054.1|13934.1|8
1645878250000|2022-02-26 12:24:10|14054.36|13934.36|14058.13|13938.13|14058.13|13938.13|14054.24|13934.24|10
1645878260000|2022-02-26 12:24:20|14058.46|13938.46|14059.98|13939.98|14060.13|13940.13|14058.46|13938.46|9
1645878270000|2022-02-26 12:24:30|14058.99|13938.99|14059.01|13939.01|14059.06|13939.06|14058.4|13938.4|9
1645878280000|2022-02-26 12:24:40|14058.98|13938.98|14059.25|13939.25|14059.41|13939.41|14058.75|13938.75|8
1645878290000|2022-02-26 12:24:50|14059.09|13939.09|14059.8|13939.8|14060.45|13940.45|14059.09|13939.09|9
1645878300000|2022-02-26 12:25:00|14059.27|13939.27|14058.82|13938.82|14059.5|13939.5|14058.82|13938.82|8
1645878310000|2022-02-26 12:25:10|14058.83|13938.83|14060.2|13940.2|14060.56|13940.56|14058.83|13938.83|10
1645878320000|2022-02-26 12:25:20|14060.17|13940.17|14059.84|13939.84|14060.65|13940.65|14059.84|13939.84|8
1645878330000|2022-02-26 12:25:30|14059.55|13939.55|14056.97|13936.97|14059.55|13939.55|14056.84|13936.84|10
1645878340000|2022-02-26 12:25:40|14056.98|13936.98|14058.43|13938.43|14058.66|13938.66|14056.98|13936.98|10
1645878350000|2022-02-26 12:25:50|14058.07|13938.07|14056.77|13936.77|14058.07|13938.07|14056.77|13936.77|10
1645878360000|2022-02-26 12:26:00|14056.78|13936.78|14055.07|13935.07|14056.94|13936.94|14055.05|13935.05|10
1645878370000|2022-02-26 12:26:10|14054.97|13934.97|14052.03|13932.03|14055.01|13935.01|14052.03|13932.03|9
1645878380000|2022-02-26 12:26:20|14051.72|13931.72|14050.56|13930.56|14051.72|13931.72|14049.77|13929.77|10
1645878390000|2022-02-26 12:26:30|14050.74|13930.74|14051.29|13931.29|14051.31|13931.31|14049.89|13929.89|10
1645878400000|2022-02-26 12:26:40|14051.33|13931.33|14051.66|13931.66|14051.7|13931.7|14051.33|13931.33|8
1645878410000|2022-02-26 12:26:50|14051.73|13931.73|14052.12|13932.12|14052.12|13932.12|14051.69|13931.69|10
1645878420000|2022-02-26 12:27:00|14051.87|13931.87|14050.62|13930.62|14051.87|13931.87|14050.46|13930.46|10
1645878430000|2022-02-26 12:27:10|14050.24|13930.24|14043.1|13923.1|14050.24|13930.24|14043.1|13923.1|10
1645878440000|2022-02-26 12:27:20|14041.78|13921.78|14039.05|13919.05|14041.78|13921.78|14039.02|13919.02|10
1645878450000|2022-02-26 12:27:30|14038.35|13918.35|14037.14|13917.14|14038.35|13918.35|14036.42|13916.42|10
1645878460000|2022-02-26 12:27:40|14037.08|13917.08|14036.62|13916.62|14037.22|13917.22|14036.33|13916.33|10
1645878470000|2022-02-26 12:27:50|14036.69|13916.69|14036.72|13916.72|14036.72|13916.72|14036.41|13916.41|9
1645878480000|2022-02-26 12:28:00|14037.16|13917.16|14037.65|13917.65|14037.96|13917.96|14036.58|13916.58|9
1645878490000|2022-02-26 12:28:10|14037.82|13917.82|14034.94|13914.94|14037.82|13917.82|14034.71|13914.71|10
1645878500000|2022-02-26 12:28:20|14035.41|13915.41|14036.47|13916.47|14036.47|13916.47|14035.41|13915.41|10
1645878510000|2022-02-26 12:28:30|14036.45|13916.45|14036.78|13916.78|14036.78|13916.78|14036.03|13916.03|10
1645878520000|2022-02-26 12:28:40|14036.9|13916.9|14037.19|13917.19|14037.19|13917.19|14036.59|13916.59|6
1645878530000|2022-02-26 12:28:50|14037.79|13917.79|14039.96|13919.96|14039.96|13919.96|14037.79|13917.79|10
1645878540000|2022-02-26 12:29:00|14039.98|13919.98|14038.55|13918.55|14040.68|13920.68|14038.55|13918.55|10
1645878550000|2022-02-26 12:29:10|14038.59|13918.59|14036.66|13916.66|14038.59|13918.59|14036.5|13916.5|10
1645878560000|2022-02-26 12:29:20|14036.45|13916.45|14033.38|13913.38|14036.69|13916.69|14033.38|13913.38|10
1645878570000|2022-02-26 12:29:30|14032.56|13912.56|14027.94|13907.94|14032.56|13912.56|14027.32|13907.32|9
1645878580000|2022-02-26 12:29:40|14027.92|13907.92|14026.48|13906.48|14027.92|13907.92|14026.39|13906.39|9
1645878590000|2022-02-26 12:29:50|14026.51|13906.51|14026.11|13906.11|14026.51|13906.51|14025.93|13905.93|9
1645878600000|2022-02-26 12:30:00|14026.28|13906.28|14025.81|13905.81|14026.4|13906.4|14025.81|13905.81|8
1645878610000|2022-02-26 12:30:10|14025.96|13905.96|14027.05|13907.05|14027.05|13907.05|14025.88|13905.88|6
1645878620000|2022-02-26 12:30:20|14027.13|13907.13|14026.18|13906.18|14027.13|13907.13|14026.18|13906.18|10
1645878630000|2022-02-26 12:30:30|14026.29|13906.29|14025.53|13905.53|14026.29|13906.29|14025.53|13905.53|7
1645878640000|2022-02-26 12:30:40|14025.85|13905.85|14025.16|13905.16|14025.85|13905.85|14025.16|13905.16|4
1645878650000|2022-02-26 12:30:50|14025.24|13905.24|14028.7|13908.7|14028.7|13908.7|14025.24|13905.24|10
1645878660000|2022-02-26 12:31:00|14030.24|13910.24|14034.8|13914.8|14034.8|13914.8|14030.24|13910.24|10
1645878670000|2022-02-26 12:31:10|14035.27|13915.27|14037.01|13917.01|14037.01|13917.01|14035.27|13915.27|9
1645878680000|2022-02-26 12:31:20|14037.45|13917.45|14038.55|13918.55|14039.59|13919.59|14037.45|13917.45|10
1645878690000|2022-02-26 12:31:30|14038.69|13918.69|14041.42|13921.42|14041.77|13921.77|14038.63|13918.63|10
1645878700000|2022-02-26 12:31:40|14041.59|13921.59|14041.49|13921.49|14041.72|13921.72|14041.25|13921.25|9
1645878710000|2022-02-26 12:31:50|14041.52|13921.52|14046.63|13926.63|14046.63|13926.63|14041.52|13921.52|9
1645878720000|2022-02-26 12:32:00|14046.57|13926.57|14051.31|13931.31|14051.31|13931.31|14046.57|13926.57|9
1645878730000|2022-02-26 12:32:10|14051.97|13931.97|14056.74|13936.74|14056.74|13936.74|14051.97|13931.97|10
1645878740000|2022-02-26 12:32:20|14056.98|13936.98|14056.62|13936.62|14057.71|13937.71|14056.24|13936.24|10
1645878750000|2022-02-26 12:32:30|14056.42|13936.42|14058.36|13938.36|14058.49|13938.49|14055.98|13935.98|10
1645878760000|2022-02-26 12:32:40|14059.29|13939.29|14056.47|13936.47|14059.9|13939.9|14056.47|13936.47|10
1645878770000|2022-02-26 12:32:50|14055.7|13935.7|14055.16|13935.16|14055.7|13935.7|14054.7|13934.7|10
1645878780000|2022-02-26 12:33:00|14055.17|13935.17|14054.42|13934.42|14055.69|13935.69|14053.73|13933.73|10
1645878790000|2022-02-26 12:33:10|14054.24|13934.24|14053.64|13933.64|14054.38|13934.38|14053.56|13933.56|8
1645878800000|2022-02-26 12:33:20|14053.56|13933.56|14054.83|13934.83|14054.83|13934.83|14053.55|13933.55|10
1645878810000|2022-02-26 12:33:30|14055.08|13935.08|14055.37|13935.37|14055.48|13935.48|14054.79|13934.79|10
1645878820000|2022-02-26 12:33:40|14056.28|13936.28|14057|13937|14057.03|13937.03|14056.28|13936.28|8
1645878830000|2022-02-26 12:33:50|14056.97|13936.97|14056.85|13936.85|14057.03|13937.03|14056.69|13936.69|7
1645878840000|2022-02-26 12:34:00|14056.95|13936.95|14056.55|13936.55|14057.22|13937.22|14056.55|13936.55|7
1645878850000|2022-02-26 12:34:10|14056.2|13936.2|14053.94|13933.94|14056.2|13936.2|14053.76|13933.76|9
1645878860000|2022-02-26 12:34:20|14053.88|13933.88|14053.85|13933.85|14054|13934|14053.81|13933.81|8
1645878870000|2022-02-26 12:34:30|14053.61|13933.61|14051.29|13931.29|14053.61|13933.61|14051.29|13931.29|8
1645878880000|2022-02-26 12:34:40|14051.69|13931.69|14055.89|13935.89|14055.99|13935.99|14051.69|13931.69|9
1645878890000|2022-02-26 12:34:50|14055.79|13935.79|14055.11|13935.11|14055.79|13935.79|14055.11|13935.11|9
1645878900000|2022-02-26 12:35:00|14055.47|13935.47|14055.48|13935.48|14055.71|13935.71|14054.79|13934.79|8
1645878910000|2022-02-26 12:35:10|14055.84|13935.84|14055.69|13935.69|14055.95|13935.95|14055.64|13935.64|6
1645878920000|2022-02-26 12:35:20|14055.71|13935.71|14057.91|13937.91|14057.91|13937.91|14055.71|13935.71|7
1645878930000|2022-02-26 12:35:30|14058.51|13938.51|14060.21|13940.21|14060.59|13940.59|14058.51|13938.51|10
1645878940000|2022-02-26 12:35:40|14060.94|13940.94|14062.05|13942.05|14062.05|13942.05|14060.94|13940.94|10
1645878950000|2022-02-26 12:35:50|14062.04|13942.04|14061.75|13941.75|14062.04|13942.04|14061.65|13941.65|7
1645878960000|2022-02-26 12:36:00|14062.03|13942.03|14061.35|13941.35|14062.24|13942.24|14061.23|13941.23|6
1645878970000|2022-02-26 12:36:10|14061.42|13941.42|14062.95|13942.95|14062.95|13942.95|14061.21|13941.21|9
1645878980000|2022-02-26 12:36:20|14063.37|13943.37|14065|13945|14065|13945|14063.33|13943.33|9
1645878990000|2022-02-26 12:36:30|14064.95|13944.95|14066.23|13946.23|14066.23|13946.23|14064.95|13944.95|10
1645879000000|2022-02-26 12:36:40|14066.2|13946.2|14068.23|13948.23|14068.26|13948.26|14066.2|13946.2|7
1645879010000|2022-02-26 12:36:50|14068.44|13948.44|14069.28|13949.28|14069.89|13949.89|14068.44|13948.44|7
1645879020000|2022-02-26 12:37:00|14068.93|13948.93|14068.75|13948.75|14069.24|13949.24|14068.75|13948.75|9
1645879030000|2022-02-26 12:37:10|14068.66|13948.66|14066.74|13946.74|14068.77|13948.77|14066.74|13946.74|10
1645879040000|2022-02-26 12:37:20|14066.41|13946.41|14065.55|13945.55|14066.41|13946.41|14065.53|13945.53|9
1645879050000|2022-02-26 12:37:30|14065.47|13945.47|14065.82|13945.82|14066.05|13946.05|14065.39|13945.39|8
1645879060000|2022-02-26 12:37:40|14065.86|13945.86|14065.24|13945.24|14066.04|13946.04|14065.1|13945.1|9
1645879070000|2022-02-26 12:37:50|14065.32|13945.32|14066.47|13946.47|14066.47|13946.47|14064.86|13944.86|8
1645879080000|2022-02-26 12:38:00|14066.81|13946.81|14067.98|13947.98|14068.39|13948.39|14066.81|13946.81|9
1645879090000|2022-02-26 12:38:10|14067.92|13947.92|14068.54|13948.54|14068.55|13948.55|14067.16|13947.16|9
1645879100000|2022-02-26 12:38:20|14068.17|13948.17|14069.66|13949.66|14069.81|13949.81|14068.17|13948.17|10
1645879110000|2022-02-26 12:38:30|14069.41|13949.41|14072.25|13952.25|14072.25|13952.25|14069.41|13949.41|8
1645879120000|2022-02-26 12:38:40|14072.27|13952.27|14076.93|13956.93|14077.03|13957.03|14072.27|13952.27|9
1645879130000|2022-02-26 12:38:50|14077.86|13957.86|14078.26|13958.26|14079.02|13959.02|14077.53|13957.53|10
1645879140000|2022-02-26 12:39:00|14078.75|13958.75|14077.87|13957.87|14078.94|13958.94|14077.87|13957.87|10
1645879150000|2022-02-26 12:39:10|14077.66|13957.66|14076.13|13956.13|14077.66|13957.66|14075.7|13955.7|10
1645879160000|2022-02-26 12:39:20|14076.16|13956.16|14078|13958|14078|13958|14076.16|13956.16|9
1645879170000|2022-02-26 12:39:30|14077.99|13957.99|14076.3|13956.3|14078.03|13958.03|14076.3|13956.3|7
1645879180000|2022-02-26 12:39:40|14077.04|13957.04|14076.61|13956.61|14077.31|13957.31|14076.61|13956.61|6
1645879190000|2022-02-26 12:39:50|14076.62|13956.62|14076.27|13956.27|14076.64|13956.64|14076.27|13956.27|8
1645879200000|2022-02-26 12:40:00|14076.57|13956.57|14077.05|13957.05|14077.05|13957.05|14076.57|13956.57|8
1645879210000|2022-02-26 12:40:10|14077.12|13957.12|14077.11|13957.11|14077.22|13957.22|14077.1|13957.1|5
1645879220000|2022-02-26 12:40:20|14077.12|13957.12|14077.52|13957.52|14077.52|13957.52|14076.97|13956.97|8
1645879230000|2022-02-26 12:40:30|14077.53|13957.53|14077.07|13957.07|14077.53|13957.53|14076.76|13956.76|8
1645879240000|2022-02-26 12:40:40|14077.31|13957.31|14077.46|13957.46|14077.61|13957.61|14077.19|13957.19|8
1645879250000|2022-02-26 12:40:50|14077.59|13957.59|14078.33|13958.33|14078.33|13958.33|14077.59|13957.59|9
1645879260000|2022-02-26 12:41:00|14079.28|13959.28|14079.46|13959.46|14080.55|13960.55|14079.28|13959.28|8
1645879270000|2022-02-26 12:41:10|14079.61|13959.61|14081.92|13961.92|14081.92|13961.92|14079.11|13959.11|10
1645879280000|2022-02-26 12:41:20|14082.02|13962.02|14082.07|13962.07|14082.33|13962.33|14081.97|13961.97|6
1645879290000|2022-02-26 12:41:30|14082|13962|14081.37|13961.37|14082|13962|14081.13|13961.13|7
1645879300000|2022-02-26 12:41:40|14081.39|13961.39|14081.44|13961.44|14081.44|13961.44|14081.15|13961.15|8
1645879310000|2022-02-26 12:41:50|14081.16|13961.16|14079.14|13959.14|14081.29|13961.29|14079.14|13959.14|9
1645879320000|2022-02-26 12:42:00|14078.77|13958.77|14077.46|13957.46|14078.77|13958.77|14077.46|13957.46|7
1645879330000|2022-02-26 12:42:10|14076.51|13956.51|14074.45|13954.45|14076.51|13956.51|14074.45|13954.45|7
1645879340000|2022-02-26 12:42:20|14074.65|13954.65|14073.75|13953.75|14074.67|13954.67|14073.69|13953.69|10
1645879350000|2022-02-26 12:42:30|14073.44|13953.44|14074.42|13954.42|14074.42|13954.42|14072.92|13952.92|8
1645879360000|2022-02-26 12:42:40|14074.81|13954.81|14074.48|13954.48|14075.66|13955.66|14074.48|13954.48|8
1645879370000|2022-02-26 12:42:50|14074.7|13954.7|14074.8|13954.8|14074.8|13954.8|14074.36|13954.36|8
1645879380000|2022-02-26 12:43:00|14074.32|13954.32|14074.28|13954.28|14074.68|13954.68|14074.08|13954.08|8
1645879390000|2022-02-26 12:43:10|14074.21|13954.21|14076.04|13956.04|14076.04|13956.04|14074.21|13954.21|9
1645879400000|2022-02-26 12:43:20|14076.31|13956.31|14077.56|13957.56|14077.56|13957.56|14076.31|13956.31|7
1645879410000|2022-02-26 12:43:30|14078.36|13958.36|14080.62|13960.62|14080.67|13960.67|14078.34|13958.34|9
1645879420000|2022-02-26 12:43:40|14080.55|13960.55|14081.53|13961.53|14081.8|13961.8|14080.55|13960.55|9
1645879430000|2022-02-26 12:43:50|14081.48|13961.48|14081.31|13961.31|14082.15|13962.15|14081.31|13961.31|10
1645879440000|2022-02-26 12:44:00|14081.41|13961.41|14082.99|13962.99|14082.99|13962.99|14081.29|13961.29|6
1645879450000|2022-02-26 12:44:10|14082.97|13962.97|14083.31|13963.31|14083.31|13963.31|14082.77|13962.77|8
1645879460000|2022-02-26 12:44:20|14083.18|13963.18|14082.82|13962.82|14083.48|13963.48|14082.82|13962.82|7
1645879470000|2022-02-26 12:44:30|14082.61|13962.61|14078.93|13958.93|14082.61|13962.61|14078.93|13958.93|8
1645879480000|2022-02-26 12:44:40|14079.09|13959.09|14078.67|13958.67|14079.84|13959.84|14078.67|13958.67|10
1645879490000|2022-02-26 12:44:50|14077.88|13957.88|14076.38|13956.38|14077.88|13957.88|14076.38|13956.38|9
1645879500000|2022-02-26 12:45:00|14076.18|13956.18|14074.97|13954.97|14076.18|13956.18|14074.97|13954.97|7
1645879510000|2022-02-26 12:45:10|14074.95|13954.95|14076.76|13956.76|14076.81|13956.81|14074.95|13954.95|9
1645879520000|2022-02-26 12:45:20|14077.24|13957.24|14078.01|13958.01|14078.18|13958.18|14077.24|13957.24|9
1645879530000|2022-02-26 12:45:30|14078.25|13958.25|14078.21|13958.21|14078.9|13958.9|14078.12|13958.12|9
1645879540000|2022-02-26 12:45:40|14078|13958|14083.87|13963.87|14083.87|13963.87|14077.87|13957.87|8
1645879550000|2022-02-26 12:45:50|14083.89|13963.89|14085.98|13965.98|14085.98|13965.98|14083.89|13963.89|10
1645879560000|2022-02-26 12:46:00|14086.38|13966.38|14087.61|13967.61|14087.73|13967.73|14086.38|13966.38|8
1645879570000|2022-02-26 12:46:10|14087.41|13967.41|14086.18|13966.18|14087.41|13967.41|14086.18|13966.18|10
1645879580000|2022-02-26 12:46:20|14086.06|13966.06|14086.04|13966.04|14086.11|13966.11|14085.54|13965.54|9
1645879590000|2022-02-26 12:46:30|14085.66|13965.66|14085.91|13965.91|14086.5|13966.5|14085.66|13965.66|10
1645879600000|2022-02-26 12:46:40|14085.77|13965.77|14084.6|13964.6|14085.77|13965.77|14084.6|13964.6|9
1645879610000|2022-02-26 12:46:50|14084.41|13964.41|14084.3|13964.3|14084.41|13964.41|14084.18|13964.18|6
1645879620000|2022-02-26 12:47:00|14084.29|13964.29|14081.97|13961.97|14084.34|13964.34|14081.87|13961.87|9
1645879630000|2022-02-26 12:47:10|14081.16|13961.16|14076.1|13956.1|14081.16|13961.16|14076.1|13956.1|10
1645879640000|2022-02-26 12:47:20|14075.9|13955.9|14074.44|13954.44|14075.9|13955.9|14074.44|13954.44|8
1645879650000|2022-02-26 12:47:30|14074.28|13954.28|14074.64|13954.64|14075.04|13955.04|14073.97|13953.97|9
1645879660000|2022-02-26 12:47:40|14075.03|13955.03|14073.57|13953.57|14075.03|13955.03|14073.3|13953.3|10
1645879670000|2022-02-26 12:47:50|14073.56|13953.56|14075.01|13955.01|14075.01|13955.01|14073.56|13953.56|7
1645879680000|2022-02-26 12:48:00|14075.24|13955.24|14074.9|13954.9|14075.24|13955.24|14074.66|13954.66|8
1645879690000|2022-02-26 12:48:10|14075.45|13955.45|14074.17|13954.17|14076.21|13956.21|14074.17|13954.17|10
1645879700000|2022-02-26 12:48:20|14073.95|13953.95|14072.58|13952.58|14073.95|13953.95|14072.49|13952.49|10
1645879710000|2022-02-26 12:48:30|14072.63|13952.63|14071.4|13951.4|14072.63|13952.63|14071.07|13951.07|9
1645879720000|2022-02-26 12:48:40|14071.37|13951.37|14069.06|13949.06|14071.37|13951.37|14069.02|13949.02|10
1645879730000|2022-02-26 12:48:50|14069.05|13949.05|14067.45|13947.45|14069.05|13949.05|14067.45|13947.45|9
1645879740000|2022-02-26 12:49:00|14066.82|13946.82|14065.13|13945.13|14066.82|13946.82|14064.88|13944.88|10
1645879750000|2022-02-26 12:49:10|14065.82|13945.82|14066.69|13946.69|14067.07|13947.07|14065.82|13945.82|9
1645879760000|2022-02-26 12:49:20|14066.91|13946.91|14067.29|13947.29|14067.76|13947.76|14066.91|13946.91|7
1645879770000|2022-02-26 12:49:30|14066.89|13946.89|14067.94|13947.94|14068.26|13948.26|14066.89|13946.89|9
1645879780000|2022-02-26 12:49:40|14068.09|13948.09|14068.94|13948.94|14068.94|13948.94|14068.09|13948.09|7
1645879790000|2022-02-26 12:49:50|14068.81|13948.81|14069.49|13949.49|14069.53|13949.53|14068.81|13948.81|6
1645879800000|2022-02-26 12:50:00|14069.4|13949.4|14069.46|13949.46|14069.75|13949.75|14069.3|13949.3|8
1645879810000|2022-02-26 12:50:10|14069.48|13949.48|14071.37|13951.37|14072.08|13952.08|14069.48|13949.48|10
1645879820000|2022-02-26 12:50:20|14071.07|13951.07|14071.02|13951.02|14071.07|13951.07|14070.13|13950.13|9
1645879830000|2022-02-26 12:50:30|14072.19|13952.19|14073.43|13953.43|14073.67|13953.67|14072.19|13952.19|10
1645879840000|2022-02-26 12:50:40|14073.77|13953.77|14074.25|13954.25|14074.25|13954.25|14073.77|13953.77|6
1645879850000|2022-02-26 12:50:50|14074.15|13954.15|14075.42|13955.42|14075.99|13955.99|14074.15|13954.15|8
1645879860000|2022-02-26 12:51:00|14075.29|13955.29|14077.6|13957.6|14077.6|13957.6|14075.29|13955.29|8
1645879870000|2022-02-26 12:51:10|14078.91|13958.91|14081.38|13961.38|14081.38|13961.38|14078.91|13958.91|10
1645879880000|2022-02-26 12:51:20|14081.32|13961.32|14082.28|13962.28|14082.28|13962.28|14081.32|13961.32|8
1645879890000|2022-02-26 12:51:30|14082.35|13962.35|14085.45|13965.45|14085.45|13965.45|14082.35|13962.35|9
1645879900000|2022-02-26 12:51:40|14086.11|13966.11|14091.52|13971.52|14091.52|13971.52|14086.11|13966.11|9
1645879910000|2022-02-26 12:51:50|14091.81|13971.81|14097.01|13977.01|14097.15|13977.15|14091.81|13971.81|9
1645879920000|2022-02-26 12:52:00|14097.4|13977.4|14097.3|13977.3|14098.36|13978.36|14097.3|13977.3|9
1645879930000|2022-02-26 12:52:10|14096.67|13976.67|14094.99|13974.99|14096.67|13976.67|14094.99|13974.99|7
1645879940000|2022-02-26 12:52:20|14095.12|13975.12|14094.32|13974.32|14095.12|13975.12|14094.32|13974.32|7
1645879950000|2022-02-26 12:52:30|14094.28|13974.28|14094.48|13974.48|14095.08|13975.08|14094.28|13974.28|9
1645879960000|2022-02-26 12:52:40|14094.49|13974.49|14095.02|13975.02|14095.44|13975.44|14094.49|13974.49|8
1645879970000|2022-02-26 12:52:50|14095.32|13975.32|14097.45|13977.45|14097.45|13977.45|14095.23|13975.23|8
1645879980000|2022-02-26 12:53:00|14097.71|13977.71|14097.77|13977.77|14098.31|13978.31|14097.55|13977.55|9
1645879990000|2022-02-26 12:53:10|14097.56|13977.56|14097.47|13977.47|14097.69|13977.69|14097.21|13977.21|10
1645880000000|2022-02-26 12:53:20|14097.43|13977.43|14095.82|13975.82|14097.43|13977.43|14095.66|13975.66|10
1645880010000|2022-02-26 12:53:30|14095.87|13975.87|14096.12|13976.12|14096.17|13976.17|14095.87|13975.87|9
1645880020000|2022-02-26 12:53:40|14096.25|13976.25|14096.26|13976.26|14096.7|13976.7|14096.24|13976.24|8
1645880030000|2022-02-26 12:53:50|14096.53|13976.53|14097.26|13977.26|14097.32|13977.32|14096.53|13976.53|9
1645880040000|2022-02-26 12:54:00|14097.24|13977.24|14099.7|13979.7|14099.7|13979.7|14097.2|13977.2|10
1645880050000|2022-02-26 12:54:10|14099.53|13979.53|14101.07|13981.07|14101.07|13981.07|14099.43|13979.43|7
1645880060000|2022-02-26 12:54:20|14100.95|13980.95|14101.64|13981.64|14101.64|13981.64|14100.95|13980.95|6
1645880070000|2022-02-26 12:54:30|14101.54|13981.54|14101.15|13981.15|14101.63|13981.63|14100.88|13980.88|7
1645880080000|2022-02-26 12:54:40|14100.68|13980.68|14100.4|13980.4|14100.68|13980.68|14099.91|13979.91|8
1645880090000|2022-02-26 12:54:50|14100.42|13980.42|14100.34|13980.34|14100.89|13980.89|14100.34|13980.34|10
1645880100000|2022-02-26 12:55:00|14101.2|13981.2|14101.14|13981.14|14101.76|13981.76|14101.14|13981.14|9
1645880110000|2022-02-26 12:55:10|14101.38|13981.38|14096.72|13976.72|14101.38|13981.38|14096.6|13976.6|10
1645880120000|2022-02-26 12:55:20|14096.7|13976.7|14094.82|13974.82|14096.7|13976.7|14094.79|13974.79|9
1645880130000|2022-02-26 12:55:30|14095.04|13975.04|14090.97|13970.97|14095.39|13975.39|14090.97|13970.97|10
1645880140000|2022-02-26 12:55:40|14091|13971|14091.72|13971.72|14091.72|13971.72|14091|13971|7
1645880150000|2022-02-26 12:55:50|14091.85|13971.85|14092.8|13972.8|14092.8|13972.8|14091.61|13971.61|9
1645880160000|2022-02-26 12:56:00|14093.01|13973.01|14094.8|13974.8|14094.97|13974.97|14093.01|13973.01|10
1645880170000|2022-02-26 12:56:10|14095.14|13975.14|14095.94|13975.94|14096.25|13976.25|14095.14|13975.14|9
1645880180000|2022-02-26 12:56:20|14096.01|13976.01|14098.92|13978.92|14098.92|13978.92|14096.01|13976.01|10
1645880190000|2022-02-26 12:56:30|14098.93|13978.93|14100.64|13980.64|14101.18|13981.18|14098.93|13978.93|8
1645880200000|2022-02-26 12:56:40|14100.6|13980.6|14098.18|13978.18|14100.77|13980.77|14097.84|13977.84|10
1645880210000|2022-02-26 12:56:50|14097.64|13977.64|14096.77|13976.77|14098.98|13978.98|14096.77|13976.77|9
1645880220000|2022-02-26 12:57:00|14096.6|13976.6|14097.36|13977.36|14097.86|13977.86|14096.6|13976.6|10
1645880230000|2022-02-26 12:57:10|14097.4|13977.4|14098.12|13978.12|14098.84|13978.84|14097.4|13977.4|9
1645880240000|2022-02-26 12:57:20|14098.11|13978.11|14096.26|13976.26|14098.12|13978.12|14096.11|13976.11|10
1645880250000|2022-02-26 12:57:30|14096.34|13976.34|14096.14|13976.14|14098.08|13978.08|14096.14|13976.14|10
1645880260000|2022-02-26 12:57:40|14096.15|13976.15|14093.02|13973.02|14096.15|13976.15|14093.02|13973.02|9
1645880270000|2022-02-26 12:57:50|14092.82|13972.82|14091.96|13971.96|14092.82|13972.82|14091.7|13971.7|10
1645880280000|2022-02-26 12:58:00|14091.98|13971.98|14092.38|13972.38|14092.56|13972.56|14091.98|13971.98|10
1645880290000|2022-02-26 12:58:10|14092.17|13972.17|14094.04|13974.04|14094.09|13974.09|14092.1|13972.1|9
1645880300000|2022-02-26 12:58:20|14093.98|13973.98|14093.73|13973.73|14094.31|13974.31|14093.6|13973.6|7
1645880310000|2022-02-26 12:58:30|14093.81|13973.81|14094.01|13974.01|14094.2|13974.2|14093.61|13973.61|8
1645880320000|2022-02-26 12:58:40|14093.12|13973.12|14092.89|13972.89|14093.12|13973.12|14092.25|13972.25|9
1645880330000|2022-02-26 12:58:50|14093.16|13973.16|14094.23|13974.23|14094.34|13974.34|14093.16|13973.16|10
1645880340000|2022-02-26 12:59:00|14094.33|13974.33|14093.7|13973.7|14095.35|13975.35|14093.7|13973.7|8
1645880350000|2022-02-26 12:59:10|14093.6|13973.6|14093.98|13973.98|14094.25|13974.25|14093.6|13973.6|10
1645880360000|2022-02-26 12:59:20|14094.38|13974.38|14094|13974|14094.38|13974.38|14093.44|13973.44|9
1645880370000|2022-02-26 12:59:30|14093.72|13973.72|14093.75|13973.75|14095.33|13975.33|14093.64|13973.64|10
1645880380000|2022-02-26 12:59:40|14094.52|13974.52|14095.25|13975.25|14095.32|13975.32|14094.19|13974.19|10
1645880390000|2022-02-26 12:59:50|14095.12|13975.12|14098.87|13978.87|14099.18|13979.18|14095.12|13975.12|9
1645880400000|2022-02-26 13:00:00|14099.55|13979.55|14099.93|13979.93|14100.09|13980.09|14099.55|13979.55|10
1645880410000|2022-02-26 13:00:10|14100.24|13980.24|14102.16|13982.16|14102.45|13982.45|14100.24|13980.24|9
1645880420000|2022-02-26 13:00:20|14102.04|13982.04|14099.7|13979.7|14102.15|13982.15|14099.7|13979.7|10
1645880430000|2022-02-26 13:00:30|14099.61|13979.61|14102.78|13982.78|14102.78|13982.78|14099.45|13979.45|10
1645880440000|2022-02-26 13:00:40|14103.23|13983.23|14107.93|13987.93|14107.93|13987.93|14103.23|13983.23|10
1645880450000|2022-02-26 13:00:50|14108.42|13988.42|14109.65|13989.65|14109.98|13989.98|14108.42|13988.42|9
1645880460000|2022-02-26 13:01:00|14109.48|13989.48|14106.89|13986.89|14109.48|13989.48|14106.89|13986.89|10
1645880470000|2022-02-26 13:01:10|14106.94|13986.94|14112.46|13992.46|14112.46|13992.46|14106.81|13986.81|10
1645880480000|2022-02-26 13:01:20|14113.1|13993.1|14111.75|13991.75|14113.36|13993.36|14111.75|13991.75|9
1645880490000|2022-02-26 13:01:30|14112.61|13992.61|14111.96|13991.96|14112.75|13992.75|14111.52|13991.52|8
1645880500000|2022-02-26 13:01:40|14112.05|13992.05|14112.06|13992.06|14112.43|13992.43|14112.05|13992.05|9
1645880510000|2022-02-26 13:01:50|14111.68|13991.68|14112.68|13992.68|14112.68|13992.68|14111.44|13991.44|10
1645880520000|2022-02-26 13:02:00|14113.44|13993.44|14115.3|13995.3|14115.62|13995.62|14113.44|13993.44|10
1645880530000|2022-02-26 13:02:10|14115.19|13995.19|14113.34|13993.34|14115.19|13995.19|14113.34|13993.34|9
1645880540000|2022-02-26 13:02:20|14113.16|13993.16|14110.5|13990.5|14113.16|13993.16|14110.5|13990.5|9
1645880550000|2022-02-26 13:02:30|14110.44|13990.44|14106.12|13986.12|14110.44|13990.44|14106.12|13986.12|10
1645880560000|2022-02-26 13:02:40|14106.15|13986.15|14102.9|13982.9|14106.15|13986.15|14102.77|13982.77|10
1645880570000|2022-02-26 13:02:50|14102.73|13982.73|14100|13980|14102.73|13982.73|14100|13980|10
1645880580000|2022-02-26 13:03:00|14100.04|13980.04|14097.24|13977.24|14100.04|13980.04|14097.24|13977.24|10
1645880590000|2022-02-26 13:03:10|14097.14|13977.14|14091.35|13971.35|14097.14|13977.14|14091.35|13971.35|10
1645880600000|2022-02-26 13:03:20|14091.37|13971.37|14088|13968|14091.37|13971.37|14087.88|13967.88|10
1645880610000|2022-02-26 13:03:30|14087.37|13967.37|14087.75|13967.75|14087.75|13967.75|14087.24|13967.24|8
1645880620000|2022-02-26 13:03:40|14088.12|13968.12|14088.27|13968.27|14088.59|13968.59|14088.12|13968.12|8
1645880630000|2022-02-26 13:03:50|14088.54|13968.54|14087.98|13967.98|14088.54|13968.54|14087.65|13967.65|9
1645880640000|2022-02-26 13:04:00|14087.39|13967.39|14087.75|13967.75|14087.8|13967.8|14087.09|13967.09|10
1645880650000|2022-02-26 13:04:10|14087.3|13967.3|14085.78|13965.78|14087.3|13967.3|14085.78|13965.78|10
1645880660000|2022-02-26 13:04:20|14085.69|13965.69|14088.34|13968.34|14088.39|13968.39|14085.69|13965.69|8
1645880670000|2022-02-26 13:04:30|14087.8|13967.8|14087.03|13967.03|14088.06|13968.06|14087.03|13967.03|9
1645880680000|2022-02-26 13:04:40|14086.6|13966.6|14083.81|13963.81|14086.6|13966.6|14083.73|13963.73|10
1645880690000|2022-02-26 13:04:50|14083.11|13963.11|14079.2|13959.2|14083.11|13963.11|14079.2|13959.2|8
1645880700000|2022-02-26 13:05:00|14079.05|13959.05|14077.06|13957.06|14079.05|13959.05|14076.69|13956.69|9
1645880710000|2022-02-26 13:05:10|14077.38|13957.38|14081.05|13961.05|14081.05|13961.05|14077.31|13957.31|9
1645880720000|2022-02-26 13:05:20|14080.89|13960.89|14082.95|13962.95|14082.95|13962.95|14080.89|13960.89|9
1645880730000|2022-02-26 13:05:30|14083.14|13963.14|14083.39|13963.39|14083.41|13963.41|14082.29|13962.29|10
1645880740000|2022-02-26 13:05:40|14083.51|13963.51|14084.98|13964.98|14084.98|13964.98|14083.47|13963.47|7
1645880750000|2022-02-26 13:05:50|14084.96|13964.96|14085.28|13965.28|14085.48|13965.48|14084.96|13964.96|10
1645880760000|2022-02-26 13:06:00|14085.29|13965.29|14085.24|13965.24|14085.45|13965.45|14085.08|13965.08|9
1645880770000|2022-02-26 13:06:10|14085.45|13965.45|14085.47|13965.47|14085.74|13965.74|14085.32|13965.32|10
1645880780000|2022-02-26 13:06:20|14084.58|13964.58|14085.87|13965.87|14086.11|13966.11|14084.31|13964.31|8
1645880790000|2022-02-26 13:06:30|14085.89|13965.89|14086.74|13966.74|14086.89|13966.89|14085.31|13965.31|8
1645880800000|2022-02-26 13:06:40|14086.76|13966.76|14087.87|13967.87|14087.87|13967.87|14086.45|13966.45|9
1645880810000|2022-02-26 13:06:50|14087.82|13967.82|14087.98|13967.98|14088.68|13968.68|14087.82|13967.82|10
1645880820000|2022-02-26 13:07:00|14087.92|13967.92|14090.9|13970.9|14090.9|13970.9|14087.92|13967.92|9
1645880830000|2022-02-26 13:07:10|14091.2|13971.2|14093.35|13973.35|14093.35|13973.35|14091.2|13971.2|10
1645880840000|2022-02-26 13:07:20|14093.13|13973.13|14095.37|13975.37|14095.37|13975.37|14092.84|13972.84|9
1645880850000|2022-02-26 13:07:30|14095.76|13975.76|14101.52|13981.52|14101.52|13981.52|14095.76|13975.76|10
1645880860000|2022-02-26 13:07:40|14102.46|13982.46|14103.54|13983.54|14104.21|13984.21|14102.46|13982.46|8
1645880870000|2022-02-26 13:07:50|14103.55|13983.55|14103.56|13983.56|14103.66|13983.66|14103.41|13983.41|9
1645880880000|2022-02-26 13:08:00|14103.69|13983.69|14104.92|13984.92|14104.92|13984.92|14103.69|13983.69|9
1645880890000|2022-02-26 13:08:10|14105.15|13985.15|14106.48|13986.48|14106.51|13986.51|14105.15|13985.15|10
1645880900000|2022-02-26 13:08:20|14106.52|13986.52|14108.07|13988.07|14108.07|13988.07|14106.09|13986.09|9
1645880910000|2022-02-26 13:08:30|14108.49|13988.49|14112.93|13992.93|14112.98|13992.98|14108.49|13988.49|10
1645880920000|2022-02-26 13:08:40|14113.6|13993.6|14116.12|13996.12|14116.12|13996.12|14113.6|13993.6|10
1645880930000|2022-02-26 13:08:50|14116.43|13996.43|14117.68|13997.68|14118.13|13998.13|14116.43|13996.43|10
1645880940000|2022-02-26 13:09:00|14117.51|13997.51|14113.73|13993.73|14117.51|13997.51|14113.33|13993.33|10
1645880950000|2022-02-26 13:09:10|14112.37|13992.37|14108.87|13988.87|14112.37|13992.37|14108.81|13988.81|10
1645880960000|2022-02-26 13:09:20|14108.64|13988.64|14109.15|13989.15|14110.21|13990.21|14108.64|13988.64|10
1645880970000|2022-02-26 13:09:30|14109.1|13989.1|14108.42|13988.42|14109.1|13989.1|14108.19|13988.19|8
1645880980000|2022-02-26 13:09:40|14108.62|13988.62|14109.5|13989.5|14109.59|13989.59|14108.38|13988.38|10
1645880990000|2022-02-26 13:09:50|14110.16|13990.16|14114.76|13994.76|14114.76|13994.76|14110.16|13990.16|10
1645881000000|2022-02-26 13:10:00|14114.44|13994.44|14112.47|13992.47|14114.47|13994.47|14112.47|13992.47|10
1645881010000|2022-02-26 13:10:10|14116.65|13996.65|14123.36|14003.36|14123.36|14003.36|14116.65|13996.65|10
1645881020000|2022-02-26 13:10:20|14123|14003|14122.99|14002.99|14123|14003|14122.75|14002.75|8
1645881030000|2022-02-26 13:10:30|14123.66|14003.66|14122.02|14002.02|14123.66|14003.66|14121.57|14001.57|10
1645881040000|2022-02-26 13:10:40|14122.01|14002.01|14126.17|14006.17|14126.17|14006.17|14121.98|14001.98|10
1645881050000|2022-02-26 13:10:50|14126.47|14006.47|14128.09|14008.09|14128.11|14008.11|14126.47|14006.47|9
1645881060000|2022-02-26 13:11:00|14127.79|14007.79|14127.98|14007.98|14127.98|14007.98|14127.38|14007.38|10
1645881070000|2022-02-26 13:11:10|14128|14008|14129.12|14009.12|14129.12|14009.12|14128|14008|8
1645881080000|2022-02-26 13:11:20|14129.02|14009.02|14132.05|14012.05|14132.3|14012.3|14129.02|14009.02|10
1645881090000|2022-02-26 13:11:30|14132.32|14012.32|14137.64|14017.64|14137.64|14017.64|14132.32|14012.32|10
1645881100000|2022-02-26 13:11:40|14137.66|14017.66|14137.54|14017.54|14137.89|14017.89|14137.46|14017.46|10
1645881110000|2022-02-26 13:11:50|14137.68|14017.68|14140|14020|14140.27|14020.27|14137.41|14017.41|9
1645881120000|2022-02-26 13:12:00|14140.22|14020.22|14136.82|14016.82|14140.43|14020.43|14136.82|14016.82|10
1645881130000|2022-02-26 13:12:10|14137|14017|14135.52|14015.52|14137.02|14017.02|14135.41|14015.41|10
1645881140000|2022-02-26 13:12:20|14136.04|14016.04|14136.56|14016.56|14136.56|14016.56|14136.04|14016.04|9
1645881150000|2022-02-26 13:12:30|14137.31|14017.31|14148.29|14028.29|14148.29|14028.29|14136.95|14016.95|9
1645881160000|2022-02-26 13:12:40|14148.08|14028.08|14158.26|14038.26|14158.92|14038.92|14148.08|14028.08|10
1645881170000|2022-02-26 13:12:50|14157.58|14037.58|14152.89|14032.89|14157.58|14037.58|14152.89|14032.89|10
1645881180000|2022-02-26 13:13:00|14152.78|14032.78|14150.52|14030.52|14152.78|14032.78|14150.52|14030.52|9
1645881190000|2022-02-26 13:13:10|14150.06|14030.06|14146.64|14026.64|14150.06|14030.06|14146.44|14026.44|9
1645881200000|2022-02-26 13:13:20|14145.18|14025.18|14145.22|14025.22|14145.61|14025.61|14144.23|14024.23|10
1645881210000|2022-02-26 13:13:30|14145.26|14025.26|14146.73|14026.73|14147.02|14027.02|14145.26|14025.26|10
1645881220000|2022-02-26 13:13:40|14146.77|14026.77|14145.48|14025.48|14146.94|14026.94|14145.44|14025.44|9
1645881230000|2022-02-26 13:13:50|14145.43|14025.43|14145.87|14025.87|14146.57|14026.57|14145.32|14025.32|9
1645881240000|2022-02-26 13:14:00|14145.81|14025.81|14147.08|14027.08|14147.29|14027.29|14145.81|14025.81|10
1645881250000|2022-02-26 13:14:10|14147.44|14027.44|14149.14|14029.14|14149.14|14029.14|14147.13|14027.13|9
1645881260000|2022-02-26 13:14:20|14148.79|14028.79|14149.03|14029.03|14149.03|14029.03|14148.21|14028.21|10
1645881270000|2022-02-26 13:14:30|14148.79|14028.79|14148.68|14028.68|14149.05|14029.05|14147.96|14027.96|9
1645881280000|2022-02-26 13:14:40|14148.86|14028.86|14150.43|14030.43|14150.43|14030.43|14148.86|14028.86|9
1645881290000|2022-02-26 13:14:50|14150.53|14030.53|14151.62|14031.62|14151.62|14031.62|14149.28|14029.28|10
1645881300000|2022-02-26 13:15:00|14152.76|14032.76|14152.82|14032.82|14153.7|14033.7|14152.47|14032.47|10
1645881310000|2022-02-26 13:15:10|14152.39|14032.39|14147.01|14027.01|14152.39|14032.39|14147.01|14027.01|10
1645881320000|2022-02-26 13:15:20|14146.84|14026.84|14145.49|14025.49|14147.63|14027.63|14145.31|14025.31|10
1645881330000|2022-02-26 13:15:30|14145.38|14025.38|14145.99|14025.99|14145.99|14025.99|14145.09|14025.09|9
1645881340000|2022-02-26 13:15:40|14145.8|14025.8|14144.87|14024.87|14145.8|14025.8|14144.87|14024.87|9
1645881350000|2022-02-26 13:15:50|14144.96|14024.96|14146.03|14026.03|14146.03|14026.03|14144.69|14024.69|8
1645881360000|2022-02-26 13:16:00|14146.43|14026.43|14144.64|14024.64|14146.43|14026.43|14144.64|14024.64|10
1645881370000|2022-02-26 13:16:10|14144.42|14024.42|14141.2|14021.2|14144.42|14024.42|14141.2|14021.2|10
1645881380000|2022-02-26 13:16:20|14141.53|14021.53|14140.53|14020.53|14141.53|14021.53|14140.27|14020.27|10
1645881390000|2022-02-26 13:16:30|14140.45|14020.45|14138.8|14018.8|14140.45|14020.45|14138.8|14018.8|9
1645881400000|2022-02-26 13:16:40|14138.94|14018.94|14139.01|14019.01|14139.01|14019.01|14138.42|14018.42|9
1645881410000|2022-02-26 13:16:50|14139.51|14019.51|14146.94|14026.94|14146.94|14026.94|14139.51|14019.51|10
1645881420000|2022-02-26 13:17:00|14147.54|14027.54|14149.82|14029.82|14149.82|14029.82|14147.54|14027.54|8
1645881430000|2022-02-26 13:17:10|14149.76|14029.76|14149.77|14029.77|14150.12|14030.12|14149.46|14029.46|6
1645881440000|2022-02-26 13:17:20|14150.21|14030.21|14147.64|14027.64|14150.21|14030.21|14147.64|14027.64|10
1645881450000|2022-02-26 13:17:30|14147.47|14027.47|14146.44|14026.44|14147.47|14027.47|14146.44|14026.44|9
1645881460000|2022-02-26 13:17:40|14146.33|14026.33|14143.66|14023.66|14146.73|14026.73|14143.66|14023.66|10
1645881470000|2022-02-26 13:17:50|14143.77|14023.77|14141.69|14021.69|14143.77|14023.77|14141.69|14021.69|9
1645881480000|2022-02-26 13:18:00|14141.28|14021.28|14143.04|14023.04|14143.04|14023.04|14141.24|14021.24|10
1645881490000|2022-02-26 13:18:10|14143.36|14023.36|14142.69|14022.69|14143.36|14023.36|14142.69|14022.69|10
1645881500000|2022-02-26 13:18:20|14143.15|14023.15|14144.28|14024.28|14144.28|14024.28|14143|14023|10
1645881510000|2022-02-26 13:18:30|14144.96|14024.96|14146.48|14026.48|14147.38|14027.38|14144.96|14024.96|9
1645881520000|2022-02-26 13:18:40|14146.43|14026.43|14147.88|14027.88|14147.88|14027.88|14146.43|14026.43|10
1645881530000|2022-02-26 13:18:50|14147.89|14027.89|14146.97|14026.97|14148.38|14028.38|14146.97|14026.97|8
1645881540000|2022-02-26 13:19:00|14147.13|14027.13|14147.39|14027.39|14147.43|14027.43|14146.68|14026.68|10
1645881550000|2022-02-26 13:19:10|14148.31|14028.31|14150.74|14030.74|14150.74|14030.74|14148.31|14028.31|9
1645881560000|2022-02-26 13:19:20|14150.86|14030.86|14153.16|14033.16|14154.12|14034.12|14150.86|14030.86|10
1645881570000|2022-02-26 13:19:30|14153.21|14033.21|14152.73|14032.73|14154.67|14034.67|14152.73|14032.73|9
1645881580000|2022-02-26 13:19:40|14153.3|14033.3|14152.85|14032.85|14153.73|14033.73|14152.85|14032.85|8
1645881590000|2022-02-26 13:19:50|14152.53|14032.53|14154.47|14034.47|14154.47|14034.47|14152.53|14032.53|10
1645881600000|2022-02-26 13:20:00|14154.64|14034.64|14155.07|14035.07|14155.12|14035.12|14154.64|14034.64|10
1645881610000|2022-02-26 13:20:10|14155.05|14035.05|14154.24|14034.24|14155.05|14035.05|14154.24|14034.24|10
1645881620000|2022-02-26 13:20:20|14154.19|14034.19|14152.74|14032.74|14154.19|14034.19|14152.74|14032.74|9
1645881630000|2022-02-26 13:20:30|14152.75|14032.75|14152.88|14032.88|14153.29|14033.29|14152.75|14032.75|8
1645881640000|2022-02-26 13:20:40|14153|14033|14153.18|14033.18|14153.78|14033.78|14152.55|14032.55|10
1645881650000|2022-02-26 13:20:50|14153.47|14033.47|14153.88|14033.88|14154.24|14034.24|14153.47|14033.47|10
1645881660000|2022-02-26 13:21:00|14153.4|14033.4|14152.87|14032.87|14153.48|14033.48|14152.87|14032.87|9
1645881670000|2022-02-26 13:21:10|14152.95|14032.95|14152.02|14032.02|14152.95|14032.95|14152.02|14032.02|9
1645881680000|2022-02-26 13:21:20|14151.54|14031.54|14148.08|14028.08|14151.72|14031.72|14148.08|14028.08|10
1645881690000|2022-02-26 13:21:30|14148.55|14028.55|14148.73|14028.73|14148.73|14028.73|14148.14|14028.14|9
1645881700000|2022-02-26 13:21:40|14149.27|14029.27|14147.47|14027.47|14149.97|14029.97|14147.47|14027.47|10
1645881710000|2022-02-26 13:21:50|14146.6|14026.6|14143.46|14023.46|14146.6|14026.6|14143.46|14023.46|10
1645881720000|2022-02-26 13:22:00|14143.56|14023.56|14142.27|14022.27|14144.65|14024.65|14142.27|14022.27|10
1645881730000|2022-02-26 13:22:10|14142.3|14022.3|14143.95|14023.95|14144.08|14024.08|14142.23|14022.23|9
1645881740000|2022-02-26 13:22:20|14144.08|14024.08|14144.1|14024.1|14145.2|14025.2|14144.08|14024.08|9
1645881750000|2022-02-26 13:22:30|14143.45|14023.45|14142.37|14022.37|14143.45|14023.45|14142.26|14022.26|10
1645881760000|2022-02-26 13:22:40|14142.18|14022.18|14141.69|14021.69|14142.26|14022.26|14141.42|14021.42|10
1645881770000|2022-02-26 13:22:50|14141.74|14021.74|14142.11|14022.11|14143.14|14023.14|14141.74|14021.74|9
1645881780000|2022-02-26 13:23:00|14142.21|14022.21|14141.76|14021.76|14142.54|14022.54|14141.76|14021.76|10
1645881790000|2022-02-26 13:23:10|14141.97|14021.97|14141.62|14021.62|14142.33|14022.33|14141.62|14021.62|9
1645881800000|2022-02-26 13:23:20|14140.73|14020.73|14139.49|14019.49|14140.73|14020.73|14139.49|14019.49|5
1645881810000|2022-02-26 13:23:30|14139.81|14019.81|14140.35|14020.35|14140.85|14020.85|14139.81|14019.81|8
1645881820000|2022-02-26 13:23:40|14140.2|14020.2|14138.54|14018.54|14140.5|14020.5|14138.42|14018.42|10
1645881830000|2022-02-26 13:23:50|14138.42|14018.42|14137.06|14017.06|14138.42|14018.42|14136.77|14016.77|9
1645881840000|2022-02-26 13:24:00|14137.1|14017.1|14136.08|14016.08|14137.1|14017.1|14136.08|14016.08|8
1645881850000|2022-02-26 13:24:10|14135.27|14015.27|14133.91|14013.91|14135.45|14015.45|14133.91|14013.91|9
1645881860000|2022-02-26 13:24:20|14134.28|14014.28|14135.06|14015.06|14135.35|14015.35|14134.28|14014.28|8
1645881870000|2022-02-26 13:24:30|14135.62|14015.62|14138.23|14018.23|14138.23|14018.23|14134.9|14014.9|10
1645881880000|2022-02-26 13:24:40|14138.56|14018.56|14138.9|14018.9|14138.9|14018.9|14138.56|14018.56|8
1645881890000|2022-02-26 13:24:50|14139.06|14019.06|14140.6|14020.6|14140.86|14020.86|14139.06|14019.06|10
1645881900000|2022-02-26 13:25:00|14140.41|14020.41|14139.78|14019.78|14140.47|14020.47|14139.78|14019.78|10
1645881910000|2022-02-26 13:25:10|14139.48|14019.48|14137.18|14017.18|14139.48|14019.48|14137.18|14017.18|10
1645881920000|2022-02-26 13:25:20|14137.04|14017.04|14137.19|14017.19|14137.41|14017.41|14136.59|14016.59|8
1645881930000|2022-02-26 13:25:30|14137.23|14017.23|14136.94|14016.94|14137.35|14017.35|14136.82|14016.82|9
1645881940000|2022-02-26 13:25:40|14137.28|14017.28|14136.58|14016.58|14137.28|14017.28|14136.11|14016.11|10
1645881950000|2022-02-26 13:25:50|14136.39|14016.39|14135.47|14015.47|14136.75|14016.75|14135.3|14015.3|9
1645881960000|2022-02-26 13:26:00|14135.52|14015.52|14135.86|14015.86|14135.86|14015.86|14135.39|14015.39|7
1645881970000|2022-02-26 13:26:10|14136.81|14016.81|14135.35|14015.35|14136.95|14016.95|14135.35|14015.35|9
1645881980000|2022-02-26 13:26:20|14135.42|14015.42|14135.26|14015.26|14135.42|14015.42|14134.67|14014.67|8
1645881990000|2022-02-26 13:26:30|14134.57|14014.57|14133.9|14013.9|14134.84|14014.84|14133.02|14013.02|9
1645882000000|2022-02-26 13:26:40|14133.96|14013.96|14135.99|14015.99|14135.99|14015.99|14133.94|14013.94|8
1645882010000|2022-02-26 13:26:50|14136.73|14016.73|14139.08|14019.08|14139.91|14019.91|14136.73|14016.73|10
1645882020000|2022-02-26 13:27:00|14139.03|14019.03|14140.26|14020.26|14140.26|14020.26|14138.91|14018.91|10
1645882030000|2022-02-26 13:27:10|14140.4|14020.4|14142.61|14022.61|14142.61|14022.61|14140.4|14020.4|9
1645882040000|2022-02-26 13:27:20|14142.66|14022.66|14143.34|14023.34|14143.45|14023.45|14142.66|14022.66|8
1645882050000|2022-02-26 13:27:30|14143.85|14023.85|14146.57|14026.57|14146.57|14026.57|14143.85|14023.85|8
1645882060000|2022-02-26 13:27:40|14146.84|14026.84|14148.79|14028.79|14148.79|14028.79|14146.84|14026.84|9
1645882070000|2022-02-26 13:27:50|14148.78|14028.78|14147.72|14027.72|14149.4|14029.4|14147.72|14027.72|10
1645882080000|2022-02-26 13:28:00|14147.36|14027.36|14148.61|14028.61|14148.61|14028.61|14146.25|14026.25|9
1645882090000|2022-02-26 13:28:10|14149.09|14029.09|14150.82|14030.82|14153.04|14033.04|14149.09|14029.09|10
1645882100000|2022-02-26 13:28:20|14150.62|14030.62|14146.56|14026.56|14150.62|14030.62|14146.56|14026.56|10
1645882110000|2022-02-26 13:28:30|14146.66|14026.66|14143.73|14023.73|14146.66|14026.66|14143.73|14023.73|10
1645882120000|2022-02-26 13:28:40|14143.79|14023.79|14143.53|14023.53|14143.92|14023.92|14143.1|14023.1|7
1645882130000|2022-02-26 13:28:50|14144.08|14024.08|14145.16|14025.16|14145.17|14025.17|14144.08|14024.08|9
1645882140000|2022-02-26 13:29:00|14144.95|14024.95|14144.96|14024.96|14145.6|14025.6|14144.83|14024.83|9
1645882150000|2022-02-26 13:29:10|14144.99|14024.99|14143.97|14023.97|14145.53|14025.53|14143.97|14023.97|9
1645882160000|2022-02-26 13:29:20|14144.66|14024.66|14144.17|14024.17|14144.89|14024.89|14143.96|14023.96|10
1645882170000|2022-02-26 13:29:30|14144.26|14024.26|14142.22|14022.22|14144.63|14024.63|14142.22|14022.22|9
1645882180000|2022-02-26 13:29:40|14142.12|14022.12|14144.54|14024.54|14144.67|14024.67|14142.12|14022.12|10
1645882190000|2022-02-26 13:29:50|14144.63|14024.63|14145.4|14025.4|14145.4|14025.4|14144.63|14024.63|9
1645882200000|2022-02-26 13:30:00|14145.63|14025.63|14145.76|14025.76|14145.94|14025.94|14145.4|14025.4|9
1645882210000|2022-02-26 13:30:10|14145.85|14025.85|14143.69|14023.69|14145.91|14025.91|14143.69|14023.69|9
1645882220000|2022-02-26 13:30:20|14143.47|14023.47|14140.85|14020.85|14143.47|14023.47|14140.39|14020.39|10
1645882230000|2022-02-26 13:30:30|14140.43|14020.43|14138.01|14018.01|14140.43|14020.43|14137.95|14017.95|10
1645882240000|2022-02-26 13:30:40|14138.07|14018.07|14139.37|14019.37|14139.63|14019.63|14137.94|14017.94|10
1645882250000|2022-02-26 13:30:50|14139.49|14019.49|14140.82|14020.82|14141.08|14021.08|14139.49|14019.49|8
1645882260000|2022-02-26 13:31:00|14141.37|14021.37|14142.86|14022.86|14142.89|14022.89|14141.37|14021.37|9
1645882270000|2022-02-26 13:31:10|14142.63|14022.63|14144.77|14024.77|14144.77|14024.77|14142.44|14022.44|10
1645882280000|2022-02-26 13:31:20|14144.66|14024.66|14145.98|14025.98|14145.98|14025.98|14144.36|14024.36|10
1645882290000|2022-02-26 13:31:30|14146.02|14026.02|14146.23|14026.23|14146.28|14026.28|14145.72|14025.72|10
1645882300000|2022-02-26 13:31:40|14145.82|14025.82|14146.33|14026.33|14146.68|14026.68|14145.82|14025.82|10
1645882310000|2022-02-26 13:31:50|14146.38|14026.38|14146.34|14026.34|14146.38|14026.38|14145.98|14025.98|9
1645882320000|2022-02-26 13:32:00|14146.53|14026.53|14144.99|14024.99|14146.87|14026.87|14144.78|14024.78|10
1645882330000|2022-02-26 13:32:10|14144.96|14024.96|14143.76|14023.76|14144.96|14024.96|14143.76|14023.76|9
1645882340000|2022-02-26 13:32:20|14143.8|14023.8|14144.29|14024.29|14144.29|14024.29|14143.64|14023.64|8
1645882350000|2022-02-26 13:32:30|14144.15|14024.15|14143.69|14023.69|14144.36|14024.36|14143.69|14023.69|10
1645882360000|2022-02-26 13:32:40|14143.52|14023.52|14144.99|14024.99|14145.04|14025.04|14143.52|14023.52|9
1645882370000|2022-02-26 13:32:50|14145.23|14025.23|14145.9|14025.9|14145.93|14025.93|14145.21|14025.21|10
1645882380000|2022-02-26 13:33:00|14145.78|14025.78|14145.88|14025.88|14146.06|14026.06|14145.13|14025.13|10
1645882390000|2022-02-26 13:33:10|14146.15|14026.15|14146.64|14026.64|14146.69|14026.69|14145.96|14025.96|10
1645882400000|2022-02-26 13:33:20|14146.69|14026.69|14148.43|14028.43|14148.43|14028.43|14146.55|14026.55|10
1645882410000|2022-02-26 13:33:30|14147.6|14027.6|14150.29|14030.29|14150.29|14030.29|14147.6|14027.6|9
1645882420000|2022-02-26 13:33:40|14150.68|14030.68|14153.44|14033.44|14154.22|14034.22|14150.68|14030.68|10
1645882430000|2022-02-26 13:33:50|14154.07|14034.07|14154.25|14034.25|14154.25|14034.25|14153.08|14033.08|10
1645882440000|2022-02-26 13:34:00|14154.34|14034.34|14153.16|14033.16|14155.06|14035.06|14153.16|14033.16|8
1645882450000|2022-02-26 13:34:10|14153.29|14033.29|14152.81|14032.81|14153.29|14033.29|14152.33|14032.33|7
1645882460000|2022-02-26 13:34:20|14152.83|14032.83|14149.13|14029.13|14152.83|14032.83|14149.13|14029.13|10
1645882470000|2022-02-26 13:34:30|14148.69|14028.69|14145.16|14025.16|14148.69|14028.69|14145.07|14025.07|8
1645882480000|2022-02-26 13:34:40|14145.15|14025.15|14142.66|14022.66|14145.15|14025.15|14142.66|14022.66|9
1645882490000|2022-02-26 13:34:50|14142.13|14022.13|14142.12|14022.12|14142.17|14022.17|14141.63|14021.63|9
1645882500000|2022-02-26 13:35:00|14141.99|14021.99|14141.85|14021.85|14142.03|14022.03|14141.59|14021.59|9
1645882510000|2022-02-26 13:35:10|14142.03|14022.03|14143.43|14023.43|14143.57|14023.57|14142.03|14022.03|9
1645882520000|2022-02-26 13:35:20|14143.05|14023.05|14142.87|14022.87|14143.05|14023.05|14142.74|14022.74|8
1645882530000|2022-02-26 13:35:30|14142.98|14022.98|14142.98|14022.98|14144.12|14024.12|14142.68|14022.68|10
1645882540000|2022-02-26 13:35:40|14143.03|14023.03|14141.88|14021.88|14143.11|14023.11|14141.69|14021.69|9
1645882550000|2022-02-26 13:35:50|14141.76|14021.76|14139.99|14019.99|14143.04|14023.04|14139.99|14019.99|10
1645882560000|2022-02-26 13:36:00|14139.96|14019.96|14137.29|14017.29|14139.96|14019.96|14137.29|14017.29|10
1645882570000|2022-02-26 13:36:10|14136.5|14016.5|14136.14|14016.14|14136.75|14016.75|14136.05|14016.05|9
1645882580000|2022-02-26 13:36:20|14136.13|14016.13|14134.98|14014.98|14136.13|14016.13|14134.91|14014.91|10
1645882590000|2022-02-26 13:36:30|14134.65|14014.65|14136.73|14016.73|14136.83|14016.83|14134.65|14014.65|10
1645882600000|2022-02-26 13:36:40|14136.92|14016.92|14135.3|14015.3|14136.92|14016.92|14135.3|14015.3|10
1645882610000|2022-02-26 13:36:50|14135.11|14015.11|14134.69|14014.69|14135.11|14015.11|14134.57|14014.57|10
1645882620000|2022-02-26 13:37:00|14134.7|14014.7|14134.01|14014.01|14134.89|14014.89|14134.01|14014.01|9
1645882630000|2022-02-26 13:37:10|14133.45|14013.45|14135.62|14015.62|14135.62|14015.62|14133.45|14013.45|7
1645882640000|2022-02-26 13:37:20|14135.5|14015.5|14134.7|14014.7|14135.82|14015.82|14134.7|14014.7|9
1645882650000|2022-02-26 13:37:30|14134.4|14014.4|14132.79|14012.79|14134.4|14014.4|14132.77|14012.77|8
1645882660000|2022-02-26 13:37:40|14132.89|14012.89|14134.32|14014.32|14134.47|14014.47|14132.72|14012.72|9
1645882670000|2022-02-26 13:37:50|14134.57|14014.57|14135.19|14015.19|14135.19|14015.19|14134.57|14014.57|10
1645882680000|2022-02-26 13:38:00|14134.72|14014.72|14135.72|14015.72|14135.72|14015.72|14134.72|14014.72|7
1645882690000|2022-02-26 13:38:10|14135.79|14015.79|14135.95|14015.95|14136.67|14016.67|14135.52|14015.52|7
1645882700000|2022-02-26 13:38:20|14135.64|14015.64|14136.28|14016.28|14137.47|14017.47|14135.64|14015.64|10
1645882710000|2022-02-26 13:38:30|14136.13|14016.13|14135.79|14015.79|14136.76|14016.76|14134.64|14014.64|10
1645882720000|2022-02-26 13:38:40|14136|14016|14136.78|14016.78|14137.69|14017.69|14136|14016|8
1645882730000|2022-02-26 13:38:50|14136.55|14016.55|14131.51|14011.51|14136.55|14016.55|14131.27|14011.27|10
1645882740000|2022-02-26 13:39:00|14131.5|14011.5|14131.32|14011.32|14131.5|14011.5|14130.46|14010.46|10
1645882750000|2022-02-26 13:39:10|14131.24|14011.24|14131.14|14011.14|14131.24|14011.24|14130.53|14010.53|10
1645882760000|2022-02-26 13:39:20|14130.92|14010.92|14131.67|14011.67|14131.95|14011.95|14130.92|14010.92|9
1645882770000|2022-02-26 13:39:30|14132.11|14012.11|14135.15|14015.15|14135.15|14015.15|14132.11|14012.11|9
1645882780000|2022-02-26 13:39:40|14135.23|14015.23|14136.27|14016.27|14136.41|14016.41|14134.39|14014.39|10
1645882790000|2022-02-26 13:39:50|14136.54|14016.54|14137.48|14017.48|14137.48|14017.48|14136.47|14016.47|10
1645882800000|2022-02-26 13:40:00|14137.43|14017.43|14138.3|14018.3|14138.3|14018.3|14136.81|14016.81|10
1645882810000|2022-02-26 13:40:10|14138.37|14018.37|14135.28|14015.28|14138.37|14018.37|14135.28|14015.28|10
1645882820000|2022-02-26 13:40:20|14135.87|14015.87|14135.92|14015.92|14135.92|14015.92|14135.46|14015.46|10
1645882830000|2022-02-26 13:40:30|14135.52|14015.52|14136.19|14016.19|14136.19|14016.19|14135.26|14015.26|9
1645882840000|2022-02-26 13:40:40|14136.35|14016.35|14137.82|14017.82|14137.83|14017.83|14136.35|14016.35|9
1645882850000|2022-02-26 13:40:50|14137.74|14017.74|14139.01|14019.01|14139.01|14019.01|14137.64|14017.64|8
1645882860000|2022-02-26 13:41:00|14139.19|14019.19|14140.79|14020.79|14141.16|14021.16|14139.19|14019.19|8
1645882870000|2022-02-26 13:41:10|14140.72|14020.72|14138.62|14018.62|14140.72|14020.72|14138.62|14018.62|9
1645882880000|2022-02-26 13:41:20|14138.58|14018.58|14137.31|14017.31|14138.73|14018.73|14137.31|14017.31|10
1645882890000|2022-02-26 13:41:30|14137.11|14017.11|14135.13|14015.13|14137.11|14017.11|14135.13|14015.13|9
1645882900000|2022-02-26 13:41:40|14134.62|14014.62|14134.66|14014.66|14135.08|14015.08|14134.56|14014.56|7
1645882910000|2022-02-26 13:41:50|14134.74|14014.74|14135|14015|14135.03|14015.03|14134.41|14014.41|10
1645882920000|2022-02-26 13:42:00|14135.18|14015.18|14135.02|14015.02|14135.38|14015.38|14134.74|14014.74|7
1645882930000|2022-02-26 13:42:10|14135.1|14015.1|14134.5|14014.5|14135.1|14015.1|14134.5|14014.5|10
1645882940000|2022-02-26 13:42:20|14134.47|14014.47|14135.22|14015.22|14135.22|14015.22|14134.46|14014.46|7
1645882950000|2022-02-26 13:42:30|14135.64|14015.64|14139.02|14019.02|14139.02|14019.02|14135.1|14015.1|9
1645882960000|2022-02-26 13:42:40|14139.4|14019.4|14141.2|14021.2|14141.2|14021.2|14139.4|14019.4|10
1645882970000|2022-02-26 13:42:50|14141.86|14021.86|14141.98|14021.98|14142.49|14022.49|14141.84|14021.84|10
1645882980000|2022-02-26 13:43:00|14141.89|14021.89|14141.43|14021.43|14141.95|14021.95|14141.22|14021.22|10
1645882990000|2022-02-26 13:43:10|14141.21|14021.21|14140.41|14020.41|14141.21|14021.21|14140.41|14020.41|10
1645883000000|2022-02-26 13:43:20|14140.32|14020.32|14137.79|14017.79|14140.32|14020.32|14137.79|14017.79|10
1645883010000|2022-02-26 13:43:30|14137.77|14017.77|14138.09|14018.09|14138.09|14018.09|14136.11|14016.11|10
1645883020000|2022-02-26 13:43:40|14138.8|14018.8|14140.58|14020.58|14140.58|14020.58|14138.8|14018.8|9
1645883030000|2022-02-26 13:43:50|14140.85|14020.85|14142.62|14022.62|14142.62|14022.62|14140.85|14020.85|9
1645883040000|2022-02-26 13:44:00|14141.81|14021.81|14141|14021|14143.07|14023.07|14141|14021|10
1645883050000|2022-02-26 13:44:10|14141.02|14021.02|14138.92|14018.92|14141.37|14021.37|14138.92|14018.92|10
1645883060000|2022-02-26 13:44:20|14138.76|14018.76|14137.79|14017.79|14138.76|14018.76|14137.79|14017.79|10
1645883070000|2022-02-26 13:44:30|14137.57|14017.57|14138.23|14018.23|14138.52|14018.52|14137.08|14017.08|9
1645883080000|2022-02-26 13:44:40|14138.74|14018.74|14141.26|14021.26|14141.41|14021.41|14138.74|14018.74|9
1645883090000|2022-02-26 13:44:50|14141.83|14021.83|14141.9|14021.9|14142.23|14022.23|14141.42|14021.42|10
1645883100000|2022-02-26 13:45:00|14141.95|14021.95|14142.21|14022.21|14142.7|14022.7|14141.88|14021.88|10
1645883110000|2022-02-26 13:45:10|14141.78|14021.78|14140.14|14020.14|14141.99|14021.99|14140.14|14020.14|10
1645883120000|2022-02-26 13:45:20|14140.27|14020.27|14139.33|14019.33|14140.27|14020.27|14138.71|14018.71|9
1645883130000|2022-02-26 13:45:30|14139.26|14019.26|14138.68|14018.68|14139.49|14019.49|14138.61|14018.61|10
1645883140000|2022-02-26 13:45:40|14138.63|14018.63|14139.44|14019.44|14139.44|14019.44|14138.23|14018.23|9
1645883150000|2022-02-26 13:45:50|14139.46|14019.46|14140.75|14020.75|14140.75|14020.75|14139.46|14019.46|10
1645883160000|2022-02-26 13:46:00|14140.79|14020.79|14139.79|14019.79|14140.89|14020.89|14139.49|14019.49|10
1645883170000|2022-02-26 13:46:10|14139.11|14019.11|14140.87|14020.87|14140.87|14020.87|14138.82|14018.82|10
1645883180000|2022-02-26 13:46:20|14140.85|14020.85|14141.2|14021.2|14141.39|14021.39|14140.17|14020.17|8
1645883190000|2022-02-26 13:46:30|14141.71|14021.71|14141.51|14021.51|14141.71|14021.71|14140.71|14020.71|9
1645883200000|2022-02-26 13:46:40|14141.32|14021.32|14142.15|14022.15|14142.15|14022.15|14141.05|14021.05|9
1645883210000|2022-02-26 13:46:50|14142.25|14022.25|14144.78|14024.78|14145.45|14025.45|14142.25|14022.25|9
1645883220000|2022-02-26 13:47:00|14145.37|14025.37|14145.89|14025.89|14146.42|14026.42|14145.35|14025.35|8
1645883230000|2022-02-26 13:47:10|14146.94|14026.94|14150.2|14030.2|14150.2|14030.2|14146.82|14026.82|10
1645883240000|2022-02-26 13:47:20|14150.32|14030.32|14153.82|14033.82|14153.82|14033.82|14150.3|14030.3|9
1645883250000|2022-02-26 13:47:30|14154.54|14034.54|14161.03|14041.03|14161.03|14041.03|14154.54|14034.54|10
1645883260000|2022-02-26 13:47:40|14161.45|14041.45|14162.04|14042.04|14163.18|14043.18|14161.45|14041.45|10
1645883270000|2022-02-26 13:47:50|14163.07|14043.07|14163.88|14043.88|14165.19|14045.19|14163.07|14043.07|10
1645883280000|2022-02-26 13:48:00|14163.86|14043.86|14161.05|14041.05|14163.88|14043.88|14160.98|14040.98|10
1645883290000|2022-02-26 13:48:10|14160.63|14040.63|14155.99|14035.99|14160.63|14040.63|14155.99|14035.99|10
1645883300000|2022-02-26 13:48:20|14155.76|14035.76|14153.78|14033.78|14155.9|14035.9|14153.78|14033.78|10
1645883310000|2022-02-26 13:48:30|14152.67|14032.67|14149.76|14029.76|14152.67|14032.67|14149.62|14029.62|10
1645883320000|2022-02-26 13:48:40|14149.89|14029.89|14147.26|14027.26|14150.13|14030.13|14147.26|14027.26|10
1645883330000|2022-02-26 13:48:50|14146.59|14026.59|14144.54|14024.54|14146.69|14026.69|14144.51|14024.51|10
1645883340000|2022-02-26 13:49:00|14144.23|14024.23|14143.78|14023.78|14144.26|14024.26|14143.78|14023.78|10
1645883350000|2022-02-26 13:49:10|14143.61|14023.61|14142.54|14022.54|14143.94|14023.94|14142.54|14022.54|10
1645883360000|2022-02-26 13:49:20|14142.37|14022.37|14140.37|14020.37|14142.37|14022.37|14140.23|14020.23|10
1645883370000|2022-02-26 13:49:30|14140.46|14020.46|14141.04|14021.04|14141.04|14021.04|14139.49|14019.49|10
1645883380000|2022-02-26 13:49:40|14140.83|14020.83|14142.03|14022.03|14142.03|14022.03|14140.83|14020.83|10
1645883390000|2022-02-26 13:49:50|14142.09|14022.09|14143.38|14023.38|14143.52|14023.52|14141.8|14021.8|10
1645883400000|2022-02-26 13:50:00|14143.35|14023.35|14140.93|14020.93|14143.35|14023.35|14140.93|14020.93|10
1645883410000|2022-02-26 13:50:10|14140.47|14020.47|14137.28|14017.28|14140.91|14020.91|14137.28|14017.28|10
1645883420000|2022-02-26 13:50:20|14137.01|14017.01|14137.12|14017.12|14137.19|14017.19|14136.71|14016.71|10
1645883430000|2022-02-26 13:50:30|14136.92|14016.92|14130.84|14010.84|14136.92|14016.92|14130.84|14010.84|10
1645883440000|2022-02-26 13:50:40|14131.21|14011.21|14131.72|14011.72|14131.72|14011.72|14131|14011|8
1645883450000|2022-02-26 13:50:50|14131.66|14011.66|14130.52|14010.52|14131.66|14011.66|14130.52|14010.52|10
1645883460000|2022-02-26 13:51:00|14130.13|14010.13|14128.52|14008.52|14130.36|14010.36|14128.52|14008.52|9
1645883470000|2022-02-26 13:51:10|14128.12|14008.12|14124.46|14004.46|14128.12|14008.12|14124.01|14004.01|10
1645883480000|2022-02-26 13:51:20|14124.57|14004.57|14125.68|14005.68|14126.12|14006.12|14124.4|14004.4|10
1645883490000|2022-02-26 13:51:30|14126.78|14006.78|14131.47|14011.47|14131.47|14011.47|14126.78|14006.78|10
1645883500000|2022-02-26 13:51:40|14132.07|14012.07|14130.52|14010.52|14132.07|14012.07|14130.52|14010.52|7
1645883510000|2022-02-26 13:51:50|14129.35|14009.35|14130.34|14010.34|14131.31|14011.31|14129.35|14009.35|9
1645883520000|2022-02-26 13:52:00|14124.99|14004.99|14119.68|13999.68|14125.27|14005.27|14119.68|13999.68|8
1645883530000|2022-02-26 13:52:10|14118.62|13998.62|14117.3|13997.3|14120.25|14000.25|14117.3|13997.3|9
1645883540000|2022-02-26 13:52:20|14118.48|13998.48|14117.53|13997.53|14118.52|13998.52|14117.36|13997.36|7
1645883550000|2022-02-26 13:52:30|14118.09|13998.09|14118.93|13998.93|14119.77|13999.77|14118.09|13998.09|9
1645883560000|2022-02-26 13:52:40|14118.89|13998.89|14118.69|13998.69|14118.89|13998.89|14118.57|13998.57|7
1645883570000|2022-02-26 13:52:50|14118.89|13998.89|14119.99|13999.99|14119.99|13999.99|14118.63|13998.63|8
1645883580000|2022-02-26 13:53:00|14120.19|14000.19|14121.79|14001.79|14121.79|14001.79|14120.19|14000.19|9
1645883590000|2022-02-26 13:53:10|14121.8|14001.8|14126.57|14006.57|14127.04|14007.04|14121.8|14001.8|10
1645883600000|2022-02-26 13:53:20|14126.63|14006.63|14129.51|14009.51|14129.56|14009.56|14126.25|14006.25|8
1645883610000|2022-02-26 13:53:30|14129.99|14009.99|14128.97|14008.97|14130.32|14010.32|14128.92|14008.92|9
1645883620000|2022-02-26 13:53:40|14128.94|14008.94|14129.34|14009.34|14130.13|14010.13|14128.78|14008.78|9
1645883630000|2022-02-26 13:53:50|14129.86|14009.86|14131.93|14011.93|14131.93|14011.93|14129.86|14009.86|9
1645883640000|2022-02-26 13:54:00|14131.92|14011.92|14131.2|14011.2|14131.92|14011.92|14131.2|14011.2|8
1645883650000|2022-02-26 13:54:10|14131.32|14011.32|14131.4|14011.4|14131.52|14011.52|14131.18|14011.18|9
1645883660000|2022-02-26 13:54:20|14131.34|14011.34|14131.87|14011.87|14131.87|14011.87|14131.34|14011.34|6
1645883670000|2022-02-26 13:54:30|14131.61|14011.61|14132.05|14012.05|14132.05|14012.05|14131.61|14011.61|6
1645883680000|2022-02-26 13:54:40|14132.14|14012.14|14133.52|14013.52|14133.61|14013.61|14132.14|14012.14|10
1645883690000|2022-02-26 13:54:50|14133.24|14013.24|14136|14016|14136|14016|14133.13|14013.13|9
1645883700000|2022-02-26 13:55:00|14136.66|14016.66|14137.21|14017.21|14137.94|14017.94|14136.66|14016.66|10
1645883710000|2022-02-26 13:55:10|14137.08|14017.08|14136.6|14016.6|14137.11|14017.11|14136.15|14016.15|9
1645883720000|2022-02-26 13:55:20|14136.26|14016.26|14134.95|14014.95|14136.3|14016.3|14134.93|14014.93|10
1645883730000|2022-02-26 13:55:30|14135.05|14015.05|14134.71|14014.71|14135.05|14015.05|14134.3|14014.3|8
1645883740000|2022-02-26 13:55:40|14134.83|14014.83|14134.61|14014.61|14134.83|14014.83|14134.61|14014.61|5
1645883750000|2022-02-26 13:55:50|14135.23|14015.23|14134.92|14014.92|14135.23|14015.23|14134.9|14014.9|5
1645883760000|2022-02-26 13:56:00|14134.77|14014.77|14134.46|14014.46|14134.77|14014.77|14134.44|14014.44|9
1645883770000|2022-02-26 13:56:10|14134.27|14014.27|14133.24|14013.24|14135.11|14015.11|14133.24|14013.24|10
1645883780000|2022-02-26 13:56:20|14132.75|14012.75|14131.91|14011.91|14132.77|14012.77|14131.73|14011.73|10
1645883790000|2022-02-26 13:56:30|14131.93|14011.93|14132.42|14012.42|14132.42|14012.42|14131.93|14011.93|7
1645883800000|2022-02-26 13:56:40|14133.35|14013.35|14132.16|14012.16|14133.93|14013.93|14131.98|14011.98|10
1645883810000|2022-02-26 13:56:50|14131.24|14011.24|14126.34|14006.34|14131.24|14011.24|14126.34|14006.34|9
1645883820000|2022-02-26 13:57:00|14126.58|14006.58|14126.57|14006.57|14127.23|14007.23|14126.23|14006.23|8
1645883830000|2022-02-26 13:57:10|14126.45|14006.45|14125.49|14005.49|14126.5|14006.5|14125.49|14005.49|8
1645883840000|2022-02-26 13:57:20|14125.47|14005.47|14126.13|14006.13|14126.9|14006.9|14125.43|14005.43|10
1645883850000|2022-02-26 13:57:30|14126.33|14006.33|14127.23|14007.23|14127.73|14007.73|14126.33|14006.33|7
1645883860000|2022-02-26 13:57:40|14127.29|14007.29|14129.39|14009.39|14129.39|14009.39|14127.29|14007.29|9
1645883870000|2022-02-26 13:57:50|14129.41|14009.41|14131.5|14011.5|14131.5|14011.5|14129.41|14009.41|10
1645883880000|2022-02-26 13:58:00|14131.61|14011.61|14134.02|14014.02|14134.02|14014.02|14131.61|14011.61|10
1645883890000|2022-02-26 13:58:10|14134.95|14014.95|14136.65|14016.65|14136.65|14016.65|14134.95|14014.95|10
1645883900000|2022-02-26 13:58:20|14136.78|14016.78|14137.35|14017.35|14137.56|14017.56|14136.78|14016.78|9
1645883910000|2022-02-26 13:58:30|14137.71|14017.71|14136.33|14016.33|14137.74|14017.74|14136.33|14016.33|8
1645883920000|2022-02-26 13:58:40|14135.72|14015.72|14134.93|14014.93|14135.72|14015.72|14134.93|14014.93|8
1645883930000|2022-02-26 13:58:50|14134.92|14014.92|14134.42|14014.42|14134.92|14014.92|14134.42|14014.42|8
1645883940000|2022-02-26 13:59:00|14134.3|14014.3|14132.89|14012.89|14134.3|14014.3|14132.89|14012.89|10
1645883950000|2022-02-26 13:59:10|14132.79|14012.79|14132.17|14012.17|14133.03|14013.03|14132.17|14012.17|9
1645883960000|2022-02-26 13:59:20|14131.68|14011.68|14131.33|14011.33|14132.05|14012.05|14131.04|14011.04|9
1645883970000|2022-02-26 13:59:30|14131.25|14011.25|14131.04|14011.04|14131.34|14011.34|14129.74|14009.74|10
1645883980000|2022-02-26 13:59:40|14131.03|14011.03|14131.42|14011.42|14131.66|14011.66|14131.02|14011.02|10
1645883990000|2022-02-26 13:59:50|14131.44|14011.44|14132.34|14012.34|14132.34|14012.34|14131.44|14011.44|8
1645884000000|2022-02-26 14:00:00|14132.47|14012.47|14132.75|14012.75|14132.75|14012.75|14132.16|14012.16|10
1645884010000|2022-02-26 14:00:10|14133.24|14013.24|14133.12|14013.12|14133.72|14013.72|14132.92|14012.92|9
1645884020000|2022-02-26 14:00:20|14132.87|14012.87|14132.15|14012.15|14132.92|14012.92|14132.15|14012.15|9
1645884030000|2022-02-26 14:00:30|14131.92|14011.92|14131.66|14011.66|14132.1|14012.1|14130.86|14010.86|10
1645884040000|2022-02-26 14:00:40|14131.6|14011.6|14130.18|14010.18|14131.6|14011.6|14130.13|14010.13|9
1645884050000|2022-02-26 14:00:50|14130.27|14010.27|14130.48|14010.48|14130.6|14010.6|14129.4|14009.4|9
1645884060000|2022-02-26 14:01:00|14130|14010|14126.67|14006.67|14130|14010|14126.67|14006.67|9
1645884070000|2022-02-26 14:01:10|14126.71|14006.71|14125.73|14005.73|14126.73|14006.73|14125.66|14005.66|8
1645884080000|2022-02-26 14:01:20|14125.67|14005.67|14127.16|14007.16|14127.16|14007.16|14125.67|14005.67|9
1645884090000|2022-02-26 14:01:30|14127.31|14007.31|14129.68|14009.68|14129.68|14009.68|14127.31|14007.31|10
1645884100000|2022-02-26 14:01:40|14130.53|14010.53|14133.7|14013.7|14133.7|14013.7|14130.53|14010.53|8
1645884110000|2022-02-26 14:01:50|14133.72|14013.72|14136.43|14016.43|14136.43|14016.43|14133.72|14013.72|10
1645884120000|2022-02-26 14:02:00|14136.6|14016.6|14136.82|14016.82|14137.49|14017.49|14136.54|14016.54|9
1645884130000|2022-02-26 14:02:10|14136.64|14016.64|14140.51|14020.51|14140.51|14020.51|14136.64|14016.64|10
1645884140000|2022-02-26 14:02:20|14141.16|14021.16|14143.26|14023.26|14143.26|14023.26|14141.16|14021.16|10
1645884150000|2022-02-26 14:02:30|14143.46|14023.46|14142.62|14022.62|14143.85|14023.85|14142.62|14022.62|9
1645884160000|2022-02-26 14:02:40|14143.9|14023.9|14144.34|14024.34|14145.33|14025.33|14143.9|14023.9|10
1645884170000|2022-02-26 14:02:50|14145.22|14025.22|14145.86|14025.86|14145.93|14025.93|14144.83|14024.83|10
1645884180000|2022-02-26 14:03:00|14145.71|14025.71|14146.6|14026.6|14147.17|14027.17|14145.71|14025.71|9
1645884190000|2022-02-26 14:03:10|14146.43|14026.43|14145.3|14025.3|14146.55|14026.55|14145.25|14025.25|8
1645884200000|2022-02-26 14:03:20|14145.35|14025.35|14143.43|14023.43|14145.35|14025.35|14143.42|14023.42|10
1645884210000|2022-02-26 14:03:30|14142.39|14022.39|14143.66|14023.66|14143.69|14023.69|14142.39|14022.39|8
1645884220000|2022-02-26 14:03:40|14145.58|14025.58|14149.38|14029.38|14149.38|14029.38|14145.58|14025.58|10
1645884230000|2022-02-26 14:03:50|14149.36|14029.36|14150.02|14030.02|14150.02|14030.02|14149.27|14029.27|8
1645884240000|2022-02-26 14:04:00|14150.39|14030.39|14150.39|14030.39|14150.56|14030.56|14150.12|14030.12|10
1645884250000|2022-02-26 14:04:10|14150.42|14030.42|14150.69|14030.69|14150.69|14030.69|14149.96|14029.96|10
1645884260000|2022-02-26 14:04:20|14150.28|14030.28|14149.28|14029.28|14150.41|14030.41|14149.28|14029.28|10
1645884270000|2022-02-26 14:04:30|14149.39|14029.39|14149.01|14029.01|14149.39|14029.39|14148.97|14028.97|8
1645884280000|2022-02-26 14:04:40|14148.63|14028.63|14151.66|14031.66|14151.66|14031.66|14148.2|14028.2|10
1645884290000|2022-02-26 14:04:50|14151.89|14031.89|14154.8|14034.8|14154.8|14034.8|14151.89|14031.89|9
1645884300000|2022-02-26 14:05:00|14155.32|14035.32|14156.52|14036.52|14156.64|14036.64|14155.32|14035.32|10
1645884310000|2022-02-26 14:05:10|14155.59|14035.59|14155.7|14035.7|14155.7|14035.7|14155.42|14035.42|6
1645884320000|2022-02-26 14:05:20|14155.57|14035.57|14155.07|14035.07|14155.58|14035.58|14155.07|14035.07|10
1645884330000|2022-02-26 14:05:30|14155.33|14035.33|14154.36|14034.36|14155.4|14035.4|14154.29|14034.29|8
1645884340000|2022-02-26 14:05:40|14154.19|14034.19|14152.87|14032.87|14154.28|14034.28|14152.66|14032.66|9
1645884350000|2022-02-26 14:05:50|14152.84|14032.84|14152.6|14032.6|14152.84|14032.84|14152.52|14032.52|7
1645884360000|2022-02-26 14:06:00|14152.57|14032.57|14153.46|14033.46|14153.46|14033.46|14152.57|14032.57|10
1645884370000|2022-02-26 14:06:10|14153.58|14033.58|14153.67|14033.67|14153.81|14033.81|14153.58|14033.58|9
1645884380000|2022-02-26 14:06:20|14153.83|14033.83|14155.98|14035.98|14155.98|14035.98|14153.64|14033.64|9
1645884390000|2022-02-26 14:06:30|14155.86|14035.86|14156.01|14036.01|14157.12|14037.12|14155.76|14035.76|9
1645884400000|2022-02-26 14:06:40|14155.85|14035.85|14154.51|14034.51|14155.85|14035.85|14154.01|14034.01|10
1645884410000|2022-02-26 14:06:50|14154.5|14034.5|14150.51|14030.51|14154.5|14034.5|14150.51|14030.51|10
1645884420000|2022-02-26 14:07:00|14150.36|14030.36|14147.02|14027.02|14150.39|14030.39|14147.02|14027.02|10
1645884430000|2022-02-26 14:07:10|14146.51|14026.51|14145.84|14025.84|14146.51|14026.51|14145.26|14025.26|9
1645884440000|2022-02-26 14:07:20|14146.14|14026.14|14150.28|14030.28|14150.28|14030.28|14146.07|14026.07|10
1645884450000|2022-02-26 14:07:30|14150.66|14030.66|14153.83|14033.83|14154.87|14034.87|14150.66|14030.66|9
1645884460000|2022-02-26 14:07:40|14154.7|14034.7|14153.23|14033.23|14154.87|14034.87|14153.23|14033.23|8
1645884470000|2022-02-26 14:07:50|14153.33|14033.33|14153.67|14033.67|14154.2|14034.2|14153.23|14033.23|10
1645884480000|2022-02-26 14:08:00|14153.92|14033.92|14154.44|14034.44|14154.44|14034.44|14153.92|14033.92|8
1645884490000|2022-02-26 14:08:10|14154.76|14034.76|14155.24|14035.24|14155.76|14035.76|14154.76|14034.76|10
1645884500000|2022-02-26 14:08:20|14155.22|14035.22|14155.02|14035.02|14155.58|14035.58|14155.02|14035.02|10
1645884510000|2022-02-26 14:08:30|14154.98|14034.98|14155.26|14035.26|14155.42|14035.42|14154.98|14034.98|8
1645884520000|2022-02-26 14:08:40|14155.48|14035.48|14156.63|14036.63|14156.64|14036.64|14155.41|14035.41|9
1645884530000|2022-02-26 14:08:50|14156.8|14036.8|14156.31|14036.31|14156.8|14036.8|14156.31|14036.31|7
1645884540000|2022-02-26 14:09:00|14156.12|14036.12|14156.36|14036.36|14157.21|14037.21|14156.12|14036.12|9
1645884550000|2022-02-26 14:09:10|14157.54|14037.54|14157.61|14037.61|14157.92|14037.92|14157.54|14037.54|9
1645884560000|2022-02-26 14:09:20|14157.74|14037.74|14157.74|14037.74|14157.75|14037.75|14157.53|14037.53|8
1645884570000|2022-02-26 14:09:30|14158.22|14038.22|14158.27|14038.27|14158.56|14038.56|14157.85|14037.85|9
1645884580000|2022-02-26 14:09:40|14158.24|14038.24|14157.44|14037.44|14158.24|14038.24|14157.32|14037.32|7
1645884590000|2022-02-26 14:09:50|14157.65|14037.65|14157.02|14037.02|14157.65|14037.65|14156.95|14036.95|8
1645884600000|2022-02-26 14:10:00|14156.7|14036.7|14154.04|14034.04|14156.7|14036.7|14154.04|14034.04|10
1645884610000|2022-02-26 14:10:10|14153.81|14033.81|14153.04|14033.04|14153.93|14033.93|14152.99|14032.99|10
1645884620000|2022-02-26 14:10:20|14152.9|14032.9|14151.43|14031.43|14152.9|14032.9|14151.39|14031.39|8
1645884630000|2022-02-26 14:10:30|14151.51|14031.51|14151.02|14031.02|14151.51|14031.51|14150.4|14030.4|9
1645884640000|2022-02-26 14:10:40|14151.05|14031.05|14151.24|14031.24|14151.24|14031.24|14150.39|14030.39|8
1645884650000|2022-02-26 14:10:50|14151.18|14031.18|14150.72|14030.72|14151.18|14031.18|14150.36|14030.36|9
1645884660000|2022-02-26 14:11:00|14150.69|14030.69|14149.47|14029.47|14150.69|14030.69|14149.47|14029.47|10
1645884670000|2022-02-26 14:11:10|14149.54|14029.54|14149.08|14029.08|14149.7|14029.7|14148.23|14028.23|9
1645884680000|2022-02-26 14:11:20|14149.12|14029.12|14146.39|14026.39|14149.12|14029.12|14146.39|14026.39|9
1645884690000|2022-02-26 14:11:30|14146.3|14026.3|14146.06|14026.06|14147.06|14027.06|14146.05|14026.05|9
1645884700000|2022-02-26 14:11:40|14145.96|14025.96|14146.47|14026.47|14146.65|14026.65|14145.84|14025.84|9
1645884710000|2022-02-26 14:11:50|14146.56|14026.56|14145.62|14025.62|14146.58|14026.58|14145.62|14025.62|9
1645884720000|2022-02-26 14:12:00|14145.75|14025.75|14145.81|14025.81|14145.84|14025.84|14145.38|14025.38|9
1645884730000|2022-02-26 14:12:10|14146.02|14026.02|14146.38|14026.38|14146.61|14026.61|14146.02|14026.02|9
1645884740000|2022-02-26 14:12:20|14146.33|14026.33|14145.44|14025.44|14146.66|14026.66|14145.44|14025.44|9
1645884750000|2022-02-26 14:12:30|14145.66|14025.66|14146.52|14026.52|14146.52|14026.52|14145.65|14025.65|8
1645884760000|2022-02-26 14:12:40|14147.53|14027.53|14147.94|14027.94|14147.94|14027.94|14147.53|14027.53|7
1645884770000|2022-02-26 14:12:50|14147.8|14027.8|14147.64|14027.64|14147.8|14027.8|14147.53|14027.53|9
1645884780000|2022-02-26 14:13:00|14147.8|14027.8|14147.15|14027.15|14147.81|14027.81|14147.15|14027.15|9
1645884790000|2022-02-26 14:13:10|14147.19|14027.19|14147.41|14027.41|14147.61|14027.61|14147.08|14027.08|8
1645884800000|2022-02-26 14:13:20|14146.36|14026.36|14138.34|14018.34|14146.36|14026.36|14138.34|14018.34|10
1645884810000|2022-02-26 14:13:30|14138.59|14018.59|14137.82|14017.82|14138.67|14018.67|14137.51|14017.51|10
1645884820000|2022-02-26 14:13:40|14138.53|14018.53|14134.29|14014.29|14138.53|14018.53|14134.29|14014.29|10
1645884830000|2022-02-26 14:13:50|14134.34|14014.34|14132.95|14012.95|14134.38|14014.38|14132.95|14012.95|9
1645884840000|2022-02-26 14:14:00|14133.7|14013.7|14133.11|14013.11|14133.91|14013.91|14132.94|14012.94|10
1645884850000|2022-02-26 14:14:10|14133.41|14013.41|14134.57|14014.57|14134.57|14014.57|14133.41|14013.41|10
1645884860000|2022-02-26 14:14:20|14134.62|14014.62|14132.76|14012.76|14134.95|14014.95|14132.73|14012.73|10
1645884870000|2022-02-26 14:14:30|14132.42|14012.42|14129.71|14009.71|14132.42|14012.42|14129.71|14009.71|10
1645884880000|2022-02-26 14:14:40|14129.69|14009.69|14123.32|14003.32|14129.69|14009.69|14123.32|14003.32|10
1645884890000|2022-02-26 14:14:50|14122.86|14002.86|14121.62|14001.62|14122.86|14002.86|14121.62|14001.62|10
1645884900000|2022-02-26 14:15:00|14121.63|14001.63|14121.59|14001.59|14121.95|14001.95|14121.57|14001.57|10
1645884910000|2022-02-26 14:15:10|14121.71|14001.71|14121.75|14001.75|14122.3|14002.3|14121.71|14001.71|9
1645884920000|2022-02-26 14:15:20|14121.28|14001.28|14122.1|14002.1|14122.49|14002.49|14121.28|14001.28|9
1645884930000|2022-02-26 14:15:30|14121.31|14001.31|14121.08|14001.08|14121.78|14001.78|14121.08|14001.08|9
1645884940000|2022-02-26 14:15:40|14120.95|14000.95|14116.7|13996.7|14120.95|14000.95|14116.7|13996.7|10
1645884950000|2022-02-26 14:15:50|14115.64|13995.64|14111.46|13991.46|14115.64|13995.64|14111.46|13991.46|8
1645884960000|2022-02-26 14:16:00|14110.26|13990.26|14107.56|13987.56|14110.47|13990.47|14107.56|13987.56|10
1645884970000|2022-02-26 14:16:10|14106.45|13986.45|14100.14|13980.14|14106.45|13986.45|14099.47|13979.47|10
1645884980000|2022-02-26 14:16:20|14099.97|13979.97|14084.64|13964.64|14099.97|13979.97|14084.64|13964.64|10
1645884990000|2022-02-26 14:16:30|14084.97|13964.97|14083.75|13963.75|14085.26|13965.26|14083.75|13963.75|10
1645885000000|2022-02-26 14:16:40|14084.2|13964.2|14089.55|13969.55|14089.55|13969.55|14084.2|13964.2|9
1645885010000|2022-02-26 14:16:50|14089.51|13969.51|14093.12|13973.12|14093.12|13973.12|14089.51|13969.51|10
1645885020000|2022-02-26 14:17:00|14093.41|13973.41|14096.91|13976.91|14096.91|13976.91|14093.18|13973.18|9
1645885030000|2022-02-26 14:17:10|14097.97|13977.97|14099.43|13979.43|14100.45|13980.45|14097.44|13977.44|9
1645885040000|2022-02-26 14:17:20|14099.33|13979.33|14106.08|13986.08|14106.08|13986.08|14099.33|13979.33|9
1645885050000|2022-02-26 14:17:30|14107.56|13987.56|14107.13|13987.13|14109.03|13989.03|14107.13|13987.13|9
1645885060000|2022-02-26 14:17:40|14107.46|13987.46|14106.44|13986.44|14107.62|13987.62|14106.44|13986.44|8
1645885070000|2022-02-26 14:17:50|14106.33|13986.33|14106.52|13986.52|14106.52|13986.52|14106.06|13986.06|9
1645885080000|2022-02-26 14:18:00|14106.57|13986.57|14113|13993|14113|13993|14106.57|13986.57|10
1645885090000|2022-02-26 14:18:10|14115.69|13995.69|14125.57|14005.57|14125.75|14005.75|14115.69|13995.69|10
1645885100000|2022-02-26 14:18:20|14127.8|14007.8|14127.32|14007.32|14129.04|14009.04|14126.89|14006.89|10
1645885110000|2022-02-26 14:18:30|14127.09|14007.09|14128.41|14008.41|14128.41|14008.41|14127.01|14007.01|10
1645885120000|2022-02-26 14:18:40|14128.64|14008.64|14127.43|14007.43|14128.64|14008.64|14126.28|14006.28|10
1645885130000|2022-02-26 14:18:50|14127.29|14007.29|14128.27|14008.27|14129.03|14009.03|14127.29|14007.29|10
1645885140000|2022-02-26 14:19:00|14128.57|14008.57|14130.81|14010.81|14130.81|14010.81|14128.57|14008.57|7
1645885150000|2022-02-26 14:19:10|14130.85|14010.85|14130.01|14010.01|14131.25|14011.25|14129.92|14009.92|9
1645885160000|2022-02-26 14:19:20|14130.61|14010.61|14130.1|14010.1|14130.88|14010.88|14130.05|14010.05|10
1645885170000|2022-02-26 14:19:30|14130.42|14010.42|14132|14012|14132|14012|14130.42|14010.42|10
1645885180000|2022-02-26 14:19:40|14132.17|14012.17|14133.46|14013.46|14133.46|14013.46|14132.17|14012.17|10
1645885190000|2022-02-26 14:19:50|14133.08|14013.08|14134.36|14014.36|14134.36|14014.36|14133.08|14013.08|9
1645885200000|2022-02-26 14:20:00|14134.28|14014.28|14135.69|14015.69|14135.8|14015.8|14134.28|14014.28|8
1645885210000|2022-02-26 14:20:10|14135.74|14015.74|14134.34|14014.34|14135.98|14015.98|14134.34|14014.34|10
1645885220000|2022-02-26 14:20:20|14134.29|14014.29|14132.79|14012.79|14134.29|14014.29|14132.56|14012.56|9
1645885230000|2022-02-26 14:20:30|14132.68|14012.68|14131.4|14011.4|14132.68|14012.68|14131.4|14011.4|8
1645885240000|2022-02-26 14:20:40|14131.37|14011.37|14133.43|14013.43|14133.82|14013.82|14131.27|14011.27|8
1645885250000|2022-02-26 14:20:50|14133.31|14013.31|14131.55|14011.55|14133.31|14013.31|14131.55|14011.55|9
1645885260000|2022-02-26 14:21:00|14131.56|14011.56|14128.77|14008.77|14131.8|14011.8|14128.77|14008.77|9
1645885270000|2022-02-26 14:21:10|14126.77|14006.77|14124.99|14004.99|14126.77|14006.77|14124.99|14004.99|10
1645885280000|2022-02-26 14:21:20|14124.96|14004.96|14123.9|14003.9|14124.96|14004.96|14122.79|14002.79|10
1645885290000|2022-02-26 14:21:30|14123.69|14003.69|14126.15|14006.15|14126.15|14006.15|14123.69|14003.69|10
1645885300000|2022-02-26 14:21:40|14126.89|14006.89|14128.75|14008.75|14128.75|14008.75|14126.27|14006.27|10
1645885310000|2022-02-26 14:21:50|14129.55|14009.55|14133.09|14013.09|14133.09|14013.09|14129.55|14009.55|9
1645885320000|2022-02-26 14:22:00|14133.13|14013.13|14132.65|14012.65|14133.2|14013.2|14132.51|14012.51|10
1645885330000|2022-02-26 14:22:10|14132.47|14012.47|14133.37|14013.37|14133.37|14013.37|14132.47|14012.47|9
1645885340000|2022-02-26 14:22:20|14133.57|14013.57|14134.7|14014.7|14134.7|14014.7|14133.57|14013.57|8
1645885350000|2022-02-26 14:22:30|14134.6|14014.6|14135.33|14015.33|14135.41|14015.41|14134.54|14014.54|8
1645885360000|2022-02-26 14:22:40|14135.58|14015.58|14136.96|14016.96|14136.96|14016.96|14135.58|14015.58|10
1645885370000|2022-02-26 14:22:50|14137.07|14017.07|14137.47|14017.47|14137.47|14017.47|14136.51|14016.51|9
1645885380000|2022-02-26 14:23:00|14137.98|14017.98|14141.19|14021.19|14141.55|14021.55|14137.98|14017.98|10
1645885390000|2022-02-26 14:23:10|14140.93|14020.93|14141.29|14021.29|14141.4|14021.4|14140.84|14020.84|9
1645885400000|2022-02-26 14:23:20|14141.64|14021.64|14144.59|14024.59|14144.59|14024.59|14141.64|14021.64|10
1645885410000|2022-02-26 14:23:30|14144.42|14024.42|14142.32|14022.32|14144.61|14024.61|14142.32|14022.32|10
1645885420000|2022-02-26 14:23:40|14141.88|14021.88|14141.06|14021.06|14142.01|14022.01|14141.06|14021.06|9
1645885430000|2022-02-26 14:23:50|14141.26|14021.26|14141.07|14021.07|14141.42|14021.42|14140.99|14020.99|6
1645885440000|2022-02-26 14:24:00|14140.8|14020.8|14142.35|14022.35|14142.54|14022.54|14140.8|14020.8|10
1645885450000|2022-02-26 14:24:10|14142.51|14022.51|14144.46|14024.46|14144.56|14024.56|14142.51|14022.51|10
1645885460000|2022-02-26 14:24:20|14145.79|14025.79|14145.76|14025.76|14145.96|14025.96|14144.65|14024.65|10
1645885470000|2022-02-26 14:24:30|14145.23|14025.23|14141.29|14021.29|14145.23|14025.23|14141.29|14021.29|10
1645885480000|2022-02-26 14:24:40|14141.3|14021.3|14138.88|14018.88|14141.31|14021.31|14138.88|14018.88|9
1645885490000|2022-02-26 14:24:50|14138.87|14018.87|14136.2|14016.2|14138.87|14018.87|14136.2|14016.2|10
1645885500000|2022-02-26 14:25:00|14135.34|14015.34|14134.83|14014.83|14135.34|14015.34|14134.68|14014.68|10
1645885510000|2022-02-26 14:25:10|14134.39|14014.39|14133.83|14013.83|14135.14|14015.14|14133.67|14013.67|10
1645885520000|2022-02-26 14:25:20|14133.45|14013.45|14128.03|14008.03|14133.45|14013.45|14128.03|14008.03|10
1645885530000|2022-02-26 14:25:30|14127.88|14007.88|14127.76|14007.76|14128.12|14008.12|14127.56|14007.56|10
1645885540000|2022-02-26 14:25:40|14127.49|14007.49|14131.67|14011.67|14131.67|14011.67|14127.34|14007.34|10
1645885550000|2022-02-26 14:25:50|14131.87|14011.87|14134.8|14014.8|14134.8|14014.8|14131.87|14011.87|10
1645885560000|2022-02-26 14:26:00|14134.95|14014.95|14135.51|14015.51|14135.84|14015.84|14134.95|14014.95|10
1645885570000|2022-02-26 14:26:10|14135.18|14015.18|14134.98|14014.98|14135.18|14015.18|14134.86|14014.86|9
1645885580000|2022-02-26 14:26:20|14133.63|14013.63|14132.25|14012.25|14133.93|14013.93|14132.25|14012.25|10
1645885590000|2022-02-26 14:26:30|14132.01|14012.01|14129.87|14009.87|14132.01|14012.01|14129.87|14009.87|9
1645885600000|2022-02-26 14:26:40|14131.53|14011.53|14132.69|14012.69|14132.69|14012.69|14128.9|14008.9|10
1645885610000|2022-02-26 14:26:50|14133.43|14013.43|14133.84|14013.84|14134.59|14014.59|14133.43|14013.43|9
1645885620000|2022-02-26 14:27:00|14133.82|14013.82|14136.22|14016.22|14136.62|14016.62|14133.82|14013.82|10
1645885630000|2022-02-26 14:27:10|14136.04|14016.04|14135.89|14015.89|14136.04|14016.04|14135.87|14015.87|8
1645885640000|2022-02-26 14:27:20|14135.73|14015.73|14135.33|14015.33|14135.85|14015.85|14135.33|14015.33|7
1645885650000|2022-02-26 14:27:30|14135.71|14015.71|14137.27|14017.27|14137.27|14017.27|14135.62|14015.62|10
1645885660000|2022-02-26 14:27:40|14137.33|14017.33|14137.81|14017.81|14137.81|14017.81|14137.33|14017.33|10
1645885670000|2022-02-26 14:27:50|14137.87|14017.87|14138|14018|14138.11|14018.11|14137.87|14017.87|7
1645885680000|2022-02-26 14:28:00|14138.1|14018.1|14136.77|14016.77|14138.1|14018.1|14136.77|14016.77|10
1645885690000|2022-02-26 14:28:10|14136.66|14016.66|14136.93|14016.93|14137.27|14017.27|14136.66|14016.66|9
1645885700000|2022-02-26 14:28:20|14137.19|14017.19|14137.43|14017.43|14137.43|14017.43|14137.03|14017.03|9
1645885710000|2022-02-26 14:28:30|14137.57|14017.57|14138.54|14018.54|14138.63|14018.63|14137.33|14017.33|9
1645885720000|2022-02-26 14:28:40|14138.57|14018.57|14139.04|14019.04|14139.04|14019.04|14138.57|14018.57|8
1645885730000|2022-02-26 14:28:50|14139.05|14019.05|14139.26|14019.26|14139.35|14019.35|14139.05|14019.05|8
1645885740000|2022-02-26 14:29:00|14138.47|14018.47|14136.45|14016.45|14138.47|14018.47|14136.45|14016.45|10
1645885750000|2022-02-26 14:29:10|14136.79|14016.79|14137.74|14017.74|14137.74|14017.74|14136.09|14016.09|9
1645885760000|2022-02-26 14:29:20|14137.77|14017.77|14137.7|14017.7|14137.97|14017.97|14137.64|14017.64|9
1645885770000|2022-02-26 14:29:30|14137.65|14017.65|14135.5|14015.5|14137.9|14017.9|14135.5|14015.5|10
1645885780000|2022-02-26 14:29:40|14135.37|14015.37|14136.49|14016.49|14136.49|14016.49|14135.37|14015.37|8
1645885790000|2022-02-26 14:29:50|14136.71|14016.71|14137.69|14017.69|14137.77|14017.77|14136.71|14016.71|5
1645885800000|2022-02-26 14:30:00|14137.94|14017.94|14141.36|14021.36|14141.36|14021.36|14137.94|14017.94|8
1645885810000|2022-02-26 14:30:10|14141.33|14021.33|14140.56|14020.56|14141.6|14021.6|14140.56|14020.56|10
1645885820000|2022-02-26 14:30:20|14140.35|14020.35|14138.75|14018.75|14140.35|14020.35|14138.35|14018.35|9
1645885830000|2022-02-26 14:30:30|14138.35|14018.35|14136.13|14016.13|14138.45|14018.45|14136.13|14016.13|10
1645885840000|2022-02-26 14:30:40|14135.96|14015.96|14139.27|14019.27|14139.27|14019.27|14135.96|14015.96|9
1645885850000|2022-02-26 14:30:50|14139.56|14019.56|14140.98|14020.98|14140.98|14020.98|14138.44|14018.44|10
1645885860000|2022-02-26 14:31:00|14141.63|14021.63|14144.97|14024.97|14144.97|14024.97|14141.49|14021.49|8
1645885870000|2022-02-26 14:31:10|14145.03|14025.03|14144.73|14024.73|14146.21|14026.21|14144.73|14024.73|9
1645885880000|2022-02-26 14:31:20|14144.87|14024.87|14146.76|14026.76|14146.76|14026.76|14144.82|14024.82|10
1645885890000|2022-02-26 14:31:30|14147.37|14027.37|14147.43|14027.43|14147.88|14027.88|14146.99|14026.99|9
1645885900000|2022-02-26 14:31:40|14149.41|14029.41|14150.1|14030.1|14150.29|14030.29|14149.26|14029.26|10
1645885910000|2022-02-26 14:31:50|14149.94|14029.94|14150.62|14030.62|14150.72|14030.72|14149.94|14029.94|9
1645885920000|2022-02-26 14:32:00|14150.58|14030.58|14152.28|14032.28|14152.57|14032.57|14150.07|14030.07|9
1645885930000|2022-02-26 14:32:10|14152.43|14032.43|14150.8|14030.8|14152.49|14032.49|14150.8|14030.8|10
1645885940000|2022-02-26 14:32:20|14150.55|14030.55|14150.28|14030.28|14150.55|14030.55|14149.88|14029.88|10
1645885950000|2022-02-26 14:32:30|14150.31|14030.31|14148.09|14028.09|14150.31|14030.31|14148.09|14028.09|9
1645885960000|2022-02-26 14:32:40|14148.73|14028.73|14152.78|14032.78|14152.78|14032.78|14148.73|14028.73|9
1645885970000|2022-02-26 14:32:50|14153.38|14033.38|14153.37|14033.37|14154.48|14034.48|14153.37|14033.37|9
1645885980000|2022-02-26 14:33:00|14153.01|14033.01|14154.12|14034.12|14154.36|14034.36|14153.01|14033.01|9
1645885990000|2022-02-26 14:33:10|14154.06|14034.06|14153.38|14033.38|14154.67|14034.67|14153.38|14033.38|10
1645886000000|2022-02-26 14:33:20|14153.36|14033.36|14149.36|14029.36|14153.36|14033.36|14149.36|14029.36|8
1645886010000|2022-02-26 14:33:30|14149.37|14029.37|14150.48|14030.48|14150.64|14030.64|14148.05|14028.05|10
1645886020000|2022-02-26 14:33:40|14151.32|14031.32|14150.21|14030.21|14151.32|14031.32|14150.21|14030.21|9
1645886030000|2022-02-26 14:33:50|14150.08|14030.08|14150.49|14030.49|14150.49|14030.49|14148.8|14028.8|10
1645886040000|2022-02-26 14:34:00|14151.06|14031.06|14154.27|14034.27|14154.42|14034.42|14151.06|14031.06|10
1645886050000|2022-02-26 14:34:10|14154.3|14034.3|14156.48|14036.48|14156.48|14036.48|14153.47|14033.47|10
1645886060000|2022-02-26 14:34:20|14156.7|14036.7|14160.07|14040.07|14160.07|14040.07|14156.7|14036.7|10
1645886070000|2022-02-26 14:34:30|14160.21|14040.21|14164.35|14044.35|14164.35|14044.35|14160.21|14040.21|10
1645886080000|2022-02-26 14:34:40|14163.46|14043.46|14168.57|14048.57|14168.57|14048.57|14163.34|14043.34|10
1645886090000|2022-02-26 14:34:50|14169.45|14049.45|14193.37|14073.37|14193.96|14073.96|14169.45|14049.45|10
1645886100000|2022-02-26 14:35:00|14196.87|14076.87|14192.94|14072.94|14198.21|14078.21|14192.94|14072.94|10
1645886110000|2022-02-26 14:35:10|14192.05|14072.05|14189.09|14069.09|14192.05|14072.05|14189.09|14069.09|10
1645886120000|2022-02-26 14:35:20|14187.94|14067.94|14188.14|14068.14|14188.61|14068.61|14187.38|14067.38|10
1645886130000|2022-02-26 14:35:30|14188.05|14068.05|14188.22|14068.22|14188.81|14068.81|14188.05|14068.05|9
1645886140000|2022-02-26 14:35:40|14187.88|14067.88|14187.78|14067.78|14188.23|14068.23|14187.47|14067.47|9
1645886150000|2022-02-26 14:35:50|14188.27|14068.27|14190.28|14070.28|14190.28|14070.28|14188.27|14068.27|7
1645886160000|2022-02-26 14:36:00|14191.04|14071.04|14192.03|14072.03|14192.22|14072.22|14191.04|14071.04|10
1645886170000|2022-02-26 14:36:10|14191.74|14071.74|14187.39|14067.39|14191.74|14071.74|14187.39|14067.39|10
1645886180000|2022-02-26 14:36:20|14187.75|14067.75|14184.83|14064.83|14187.75|14067.75|14184.83|14064.83|10
1645886190000|2022-02-26 14:36:30|14184.76|14064.76|14184.59|14064.59|14185.03|14065.03|14184.02|14064.02|10
1645886200000|2022-02-26 14:36:40|14186.15|14066.15|14187.95|14067.95|14189.49|14069.49|14186.15|14066.15|10
1645886210000|2022-02-26 14:36:50|14188.73|14068.73|14191.3|14071.3|14191.3|14071.3|14188.73|14068.73|10
1645886220000|2022-02-26 14:37:00|14191.15|14071.15|14190.74|14070.74|14191.15|14071.15|14190.17|14070.17|9
1645886230000|2022-02-26 14:37:10|14190.44|14070.44|14190.16|14070.16|14190.46|14070.46|14190.03|14070.03|7
1645886240000|2022-02-26 14:37:20|14190.13|14070.13|14186.24|14066.24|14190.13|14070.13|14186.24|14066.24|9
1645886250000|2022-02-26 14:37:30|14185.26|14065.26|14183.05|14063.05|14185.26|14065.26|14183.05|14063.05|10
1645886260000|2022-02-26 14:37:40|14182.59|14062.59|14182.37|14062.37|14182.7|14062.7|14181.93|14061.93|10
1645886270000|2022-02-26 14:37:50|14182.49|14062.49|14183.39|14063.39|14183.39|14063.39|14182.49|14062.49|9
1645886280000|2022-02-26 14:38:00|14183.5|14063.5|14181.97|14061.97|14183.5|14063.5|14181.93|14061.93|9
1645886290000|2022-02-26 14:38:10|14181.92|14061.92|14182.16|14062.16|14182.16|14062.16|14181.37|14061.37|9
1645886300000|2022-02-26 14:38:20|14182.3|14062.3|14183.23|14063.23|14183.23|14063.23|14182.27|14062.27|10
1645886310000|2022-02-26 14:38:30|14183.73|14063.73|14183.88|14063.88|14183.88|14063.88|14183.71|14063.71|9
1645886320000|2022-02-26 14:38:40|14184.01|14064.01|14184.48|14064.48|14184.48|14064.48|14183.91|14063.91|8
1645886330000|2022-02-26 14:38:50|14184.67|14064.67|14185.53|14065.53|14185.68|14065.68|14184.67|14064.67|10
1645886340000|2022-02-26 14:39:00|14185.47|14065.47|14181|14061|14185.64|14065.64|14181|14061|10
1645886350000|2022-02-26 14:39:10|14180.75|14060.75|14179.33|14059.33|14180.75|14060.75|14179.22|14059.22|9
1645886360000|2022-02-26 14:39:20|14179.3|14059.3|14181.07|14061.07|14181.07|14061.07|14179.3|14059.3|10
1645886370000|2022-02-26 14:39:30|14180.79|14060.79|14181.49|14061.49|14181.49|14061.49|14180.79|14060.79|9
1645886380000|2022-02-26 14:39:40|14181.37|14061.37|14180.41|14060.41|14181.37|14061.37|14179.32|14059.32|10
1645886390000|2022-02-26 14:39:50|14180.85|14060.85|14182.52|14062.52|14182.52|14062.52|14180.46|14060.46|10
1645886400000|2022-02-26 14:40:00|14182.43|14062.43|14184|14064|14184|14064|14182.43|14062.43|9
1645886410000|2022-02-26 14:40:10|14184.05|14064.05|14184.7|14064.7|14186.75|14066.75|14184.05|14064.05|10
1645886420000|2022-02-26 14:40:20|14184.19|14064.19|14182.87|14062.87|14184.31|14064.31|14182.76|14062.76|10
1645886430000|2022-02-26 14:40:30|14182.47|14062.47|14183.19|14063.19|14183.42|14063.42|14182.47|14062.47|10
1645886440000|2022-02-26 14:40:40|14183.26|14063.26|14182.53|14062.53|14183.26|14063.26|14182.45|14062.45|8
1645886450000|2022-02-26 14:40:50|14182.62|14062.62|14182.3|14062.3|14182.63|14062.63|14182.1|14062.1|10
1645886460000|2022-02-26 14:41:00|14182.16|14062.16|14182.06|14062.06|14182.27|14062.27|14182.06|14062.06|5
1645886470000|2022-02-26 14:41:10|14182.53|14062.53|14181.06|14061.06|14182.53|14062.53|14181.02|14061.02|10
1645886480000|2022-02-26 14:41:20|14181.08|14061.08|14181.63|14061.63|14181.63|14061.63|14180.13|14060.13|10
1645886490000|2022-02-26 14:41:30|14181.47|14061.47|14178.54|14058.54|14181.47|14061.47|14178.54|14058.54|10
1645886500000|2022-02-26 14:41:40|14177.83|14057.83|14175.38|14055.38|14177.83|14057.83|14175.07|14055.07|10
1645886510000|2022-02-26 14:41:50|14175.2|14055.2|14174.61|14054.61|14175.25|14055.25|14174.61|14054.61|10
1645886520000|2022-02-26 14:42:00|14174.43|14054.43|14173.76|14053.76|14174.88|14054.88|14173.76|14053.76|10
1645886530000|2022-02-26 14:42:10|14173.83|14053.83|14174.56|14054.56|14174.87|14054.87|14173.83|14053.83|10
1645886540000|2022-02-26 14:42:20|14174.58|14054.58|14176.6|14056.6|14176.85|14056.85|14174.54|14054.54|8
1645886550000|2022-02-26 14:42:30|14178.54|14058.54|14176.11|14056.11|14178.84|14058.84|14175.65|14055.65|10
1645886560000|2022-02-26 14:42:40|14175.85|14055.85|14172.25|14052.25|14175.85|14055.85|14172.25|14052.25|10
1645886570000|2022-02-26 14:42:50|14172.05|14052.05|14170.31|14050.31|14172.05|14052.05|14170.05|14050.05|9
1645886580000|2022-02-26 14:43:00|14170.09|14050.09|14170.75|14050.75|14170.94|14050.94|14169.98|14049.98|9
1645886590000|2022-02-26 14:43:10|14171.49|14051.49|14173.48|14053.48|14174.04|14054.04|14171.49|14051.49|8
1645886600000|2022-02-26 14:43:20|14173.64|14053.64|14172.38|14052.38|14173.89|14053.89|14172.38|14052.38|8
1645886610000|2022-02-26 14:43:30|14172.54|14052.54|14173.47|14053.47|14174.1|14054.1|14172.47|14052.47|10
1645886620000|2022-02-26 14:43:40|14173.29|14053.29|14173.02|14053.02|14173.45|14053.45|14173.02|14053.02|7
1645886630000|2022-02-26 14:43:50|14172.09|14052.09|14173.98|14053.98|14173.98|14053.98|14171.97|14051.97|8
1645886640000|2022-02-26 14:44:00|14173.05|14053.05|14170.15|14050.15|14173.11|14053.11|14170.15|14050.15|9
1645886650000|2022-02-26 14:44:10|14170.14|14050.14|14168.22|14048.22|14170.2|14050.2|14168.22|14048.22|10
1645886660000|2022-02-26 14:44:20|14167.93|14047.93|14162.15|14042.15|14167.93|14047.93|14162.15|14042.15|10
1645886670000|2022-02-26 14:44:30|14162.53|14042.53|14156.9|14036.9|14162.53|14042.53|14156.9|14036.9|10
1645886680000|2022-02-26 14:44:40|14156.85|14036.85|14157.79|14037.79|14157.79|14037.79|14156.57|14036.57|8
1645886690000|2022-02-26 14:44:50|14158|14038|14156.09|14036.09|14158|14038|14156.09|14036.09|10
1645886700000|2022-02-26 14:45:00|14156.21|14036.21|14153.18|14033.18|14156.42|14036.42|14153.18|14033.18|10
1645886710000|2022-02-26 14:45:10|14153.04|14033.04|14148.59|14028.59|14153.05|14033.05|14148.59|14028.59|10
1645886720000|2022-02-26 14:45:20|14148.64|14028.64|14145.92|14025.92|14148.64|14028.64|14145.36|14025.36|9
1645886730000|2022-02-26 14:45:30|14145.95|14025.95|14144.51|14024.51|14145.95|14025.95|14144.49|14024.49|10
1645886740000|2022-02-26 14:45:40|14144.66|14024.66|14145.67|14025.67|14145.67|14025.67|14144.66|14024.66|9
1645886750000|2022-02-26 14:45:50|14144.15|14024.15|14147.19|14027.19|14147.19|14027.19|14143.89|14023.89|10
1645886760000|2022-02-26 14:46:00|14147.23|14027.23|14149.86|14029.86|14149.88|14029.88|14147.23|14027.23|9
1645886770000|2022-02-26 14:46:10|14149.88|14029.88|14148.38|14028.38|14150.23|14030.23|14148.09|14028.09|10
1645886780000|2022-02-26 14:46:20|14148.28|14028.28|14148.58|14028.58|14148.82|14028.82|14147.87|14027.87|9
1645886790000|2022-02-26 14:46:30|14148.76|14028.76|14150.83|14030.83|14150.83|14030.83|14148.74|14028.74|10
1645886800000|2022-02-26 14:46:40|14151.14|14031.14|14153.18|14033.18|14153.18|14033.18|14151.14|14031.14|9
1645886810000|2022-02-26 14:46:50|14152.92|14032.92|14153.31|14033.31|14153.45|14033.45|14152.92|14032.92|8
1645886820000|2022-02-26 14:47:00|14153.61|14033.61|14153.75|14033.75|14154.78|14034.78|14153.61|14033.61|9
1645886830000|2022-02-26 14:47:10|14153.94|14033.94|14153.45|14033.45|14154.05|14034.05|14153.24|14033.24|9
1645886840000|2022-02-26 14:47:20|14153.86|14033.86|14155.72|14035.72|14155.72|14035.72|14153.86|14033.86|9
1645886850000|2022-02-26 14:47:30|14155.88|14035.88|14153.06|14033.06|14155.92|14035.92|14153.06|14033.06|8
1645886860000|2022-02-26 14:47:40|14153.41|14033.41|14153.32|14033.32|14153.59|14033.59|14152.79|14032.79|9
1645886870000|2022-02-26 14:47:50|14153.72|14033.72|14154.1|14034.1|14154.26|14034.26|14153.44|14033.44|10
1645886880000|2022-02-26 14:48:00|14154.19|14034.19|14154.52|14034.52|14154.88|14034.88|14154.19|14034.19|9
1645886890000|2022-02-26 14:48:10|14154.32|14034.32|14153.32|14033.32|14154.34|14034.34|14153.2|14033.2|9
1645886900000|2022-02-26 14:48:20|14153.26|14033.26|14155.06|14035.06|14155.06|14035.06|14153.2|14033.2|8
1645886910000|2022-02-26 14:48:30|14154.81|14034.81|14157.86|14037.86|14158.18|14038.18|14154.81|14034.81|10
1645886920000|2022-02-26 14:48:40|14157.82|14037.82|14156.45|14036.45|14158.16|14038.16|14156.45|14036.45|9
1645886930000|2022-02-26 14:48:50|14156.36|14036.36|14155.38|14035.38|14156.36|14036.36|14155.38|14035.38|7
1645886940000|2022-02-26 14:49:00|14154.81|14034.81|14153.82|14033.82|14154.81|14034.81|14153.82|14033.82|7
1645886950000|2022-02-26 14:49:10|14153.94|14033.94|14154.83|14034.83|14154.83|14034.83|14153.43|14033.43|9
1645886960000|2022-02-26 14:49:20|14155.14|14035.14|14156.41|14036.41|14156.41|14036.41|14155.14|14035.14|10
1645886970000|2022-02-26 14:49:30|14156.42|14036.42|14156.76|14036.76|14156.85|14036.85|14156.42|14036.42|7
1645886980000|2022-02-26 14:49:40|14156.77|14036.77|14157.25|14037.25|14157.34|14037.34|14156.73|14036.73|9
1645886990000|2022-02-26 14:49:50|14157.2|14037.2|14157.29|14037.29|14157.3|14037.3|14156.94|14036.94|8
1645887000000|2022-02-26 14:50:00|14157.73|14037.73|14158.15|14038.15|14158.32|14038.32|14157.39|14037.39|9
1645887010000|2022-02-26 14:50:10|14158.18|14038.18|14156.74|14036.74|14158.61|14038.61|14156.71|14036.71|10
1645887020000|2022-02-26 14:50:20|14156.61|14036.61|14155.45|14035.45|14156.61|14036.61|14154.9|14034.9|10
1645887030000|2022-02-26 14:50:30|14155.59|14035.59|14155.52|14035.52|14155.86|14035.86|14155.14|14035.14|9
1645887040000|2022-02-26 14:50:40|14155.43|14035.43|14155.43|14035.43|14155.56|14035.56|14155.41|14035.41|5
1645887050000|2022-02-26 14:50:50|14155.44|14035.44|14154.17|14034.17|14155.59|14035.59|14154.05|14034.05|9
1645887060000|2022-02-26 14:51:00|14154.14|14034.14|14156.3|14036.3|14156.3|14036.3|14154.04|14034.04|10
1645887070000|2022-02-26 14:51:10|14155.5|14035.5|14153.97|14033.97|14155.5|14035.5|14153.97|14033.97|10
1645887080000|2022-02-26 14:51:20|14153.77|14033.77|14152.92|14032.92|14153.77|14033.77|14152.92|14032.92|7
1645887090000|2022-02-26 14:51:30|14152.94|14032.94|14153.29|14033.29|14153.75|14033.75|14152.81|14032.81|8
1645887100000|2022-02-26 14:51:40|14153.54|14033.54|14154.93|14034.93|14155.94|14035.94|14153.54|14033.54|8
1645887110000|2022-02-26 14:51:50|14154.51|14034.51|14155.54|14035.54|14155.54|14035.54|14153.93|14033.93|9
1645887120000|2022-02-26 14:52:00|14156.12|14036.12|14154.45|14034.45|14156.33|14036.33|14154.4|14034.4|9
1645887130000|2022-02-26 14:52:10|14154.44|14034.44|14153.99|14033.99|14154.58|14034.58|14153.18|14033.18|9
1645887140000|2022-02-26 14:52:20|14154.26|14034.26|14157.61|14037.61|14157.61|14037.61|14154.1|14034.1|10
1645887150000|2022-02-26 14:52:30|14157.39|14037.39|14158.36|14038.36|14158.36|14038.36|14157.39|14037.39|10
1645887160000|2022-02-26 14:52:40|14158.27|14038.27|14158.72|14038.72|14158.72|14038.72|14158.19|14038.19|7
1645887170000|2022-02-26 14:52:50|14158.82|14038.82|14159.26|14039.26|14159.67|14039.67|14158.82|14038.82|10
1645887180000|2022-02-26 14:53:00|14159.19|14039.19|14157.43|14037.43|14159.19|14039.19|14157.43|14037.43|10
1645887190000|2022-02-26 14:53:10|14157.42|14037.42|14156.78|14036.78|14157.49|14037.49|14156.68|14036.68|10
1645887200000|2022-02-26 14:53:20|14156.84|14036.84|14157.66|14037.66|14157.66|14037.66|14156.51|14036.51|9
1645887210000|2022-02-26 14:53:30|14157.67|14037.67|14158.4|14038.4|14158.4|14038.4|14157.65|14037.65|8
1645887220000|2022-02-26 14:53:40|14158.42|14038.42|14159.35|14039.35|14159.35|14039.35|14158.31|14038.31|8
1645887230000|2022-02-26 14:53:50|14158.46|14038.46|14158.67|14038.67|14159.36|14039.36|14158.46|14038.46|9
1645887240000|2022-02-26 14:54:00|14158.45|14038.45|14156.18|14036.18|14158.45|14038.45|14156.18|14036.18|10
1645887250000|2022-02-26 14:54:10|14156.14|14036.14|14155|14035|14156.14|14036.14|14155|14035|9
1645887260000|2022-02-26 14:54:20|14154.92|14034.92|14154.2|14034.2|14154.96|14034.96|14153.78|14033.78|9
1645887270000|2022-02-26 14:54:30|14154.23|14034.23|14156.51|14036.51|14156.6|14036.6|14154.23|14034.23|10
1645887280000|2022-02-26 14:54:40|14156.93|14036.93|14160.43|14040.43|14160.43|14040.43|14156.93|14036.93|10
1645887290000|2022-02-26 14:54:50|14159.9|14039.9|14161.39|14041.39|14161.7|14041.7|14159.9|14039.9|10
1645887300000|2022-02-26 14:55:00|14161.51|14041.51|14163.28|14043.28|14163.28|14043.28|14160.9|14040.9|10
1645887310000|2022-02-26 14:55:10|14163.82|14043.82|14168.95|14048.95|14168.95|14048.95|14163.82|14043.82|10
1645887320000|2022-02-26 14:55:20|14168.67|14048.67|14170.91|14050.91|14171.6|14051.6|14168.11|14048.11|10
1645887330000|2022-02-26 14:55:30|14171.72|14051.72|14174.46|14054.46|14174.46|14054.46|14171.72|14051.72|8
1645887340000|2022-02-26 14:55:40|14174.39|14054.39|14174.08|14054.08|14174.92|14054.92|14174.08|14054.08|10
1645887350000|2022-02-26 14:55:50|14174.14|14054.14|14175.76|14055.76|14175.76|14055.76|14174.14|14054.14|10
1645887360000|2022-02-26 14:56:00|14175.67|14055.67|14177.98|14057.98|14177.99|14057.99|14175.67|14055.67|10
1645887370000|2022-02-26 14:56:10|14178.08|14058.08|14179.97|14059.97|14180.95|14060.95|14178.08|14058.08|10
1645887380000|2022-02-26 14:56:20|14179.87|14059.87|14177.81|14057.81|14179.87|14059.87|14177.81|14057.81|10
1645887390000|2022-02-26 14:56:30|14177.74|14057.74|14178.26|14058.26|14178.39|14058.39|14177.5|14057.5|10
1645887400000|2022-02-26 14:56:40|14178.39|14058.39|14178.97|14058.97|14178.97|14058.97|14177.86|14057.86|9
1645887410000|2022-02-26 14:56:50|14178.88|14058.88|14179.49|14059.49|14179.49|14059.49|14178.88|14058.88|10
1645887420000|2022-02-26 14:57:00|14179.72|14059.72|14180.07|14060.07|14180.08|14060.08|14179.67|14059.67|9
1645887430000|2022-02-26 14:57:10|14180.27|14060.27|14180.78|14060.78|14180.78|14060.78|14179.89|14059.89|10
1645887440000|2022-02-26 14:57:20|14180.8|14060.8|14181.23|14061.23|14181.66|14061.66|14180.8|14060.8|10
1645887450000|2022-02-26 14:57:30|14181.29|14061.29|14182.17|14062.17|14182.17|14062.17|14179.96|14059.96|10
1645887460000|2022-02-26 14:57:40|14182.51|14062.51|14185.3|14065.3|14185.65|14065.65|14182.51|14062.51|10
1645887470000|2022-02-26 14:57:50|14185.31|14065.31|14185.62|14065.62|14185.75|14065.75|14185.09|14065.09|10
1645887480000|2022-02-26 14:58:00|14185.35|14065.35|14184.61|14064.61|14185.45|14065.45|14184.45|14064.45|9
1645887490000|2022-02-26 14:58:10|14184.74|14064.74|14185.02|14065.02|14185.02|14065.02|14183.97|14063.97|8
1645887500000|2022-02-26 14:58:20|14184.91|14064.91|14190.38|14070.38|14190.4|14070.4|14184.91|14064.91|9
1645887510000|2022-02-26 14:58:30|14190.48|14070.48|14190.27|14070.27|14191.32|14071.32|14189.75|14069.75|9
1645887520000|2022-02-26 14:58:40|14190.08|14070.08|14188.74|14068.74|14190.08|14070.08|14188.74|14068.74|8
1645887530000|2022-02-26 14:58:50|14188.5|14068.5|14189.67|14069.67|14189.67|14069.67|14188.5|14068.5|9
1645887540000|2022-02-26 14:59:00|14189.68|14069.68|14192.42|14072.42|14192.42|14072.42|14189.68|14069.68|10
1645887550000|2022-02-26 14:59:10|14193.93|14073.93|14197.34|14077.34|14197.34|14077.34|14193.93|14073.93|10
1645887560000|2022-02-26 14:59:20|14196.71|14076.71|14198.71|14078.71|14198.71|14078.71|14196.71|14076.71|10
1645887570000|2022-02-26 14:59:30|14197.81|14077.81|14196.51|14076.51|14198.79|14078.79|14196.51|14076.51|8
1645887580000|2022-02-26 14:59:40|14195.23|14075.23|14193.09|14073.09|14195.23|14075.23|14192.53|14072.53|10
1645887590000|2022-02-26 14:59:50|14193.05|14073.05|14192.33|14072.33|14193.05|14073.05|14192.1|14072.1|9
1645887600000|2022-02-26 15:00:00|14191.76|14071.76|14194.34|14074.34|14194.34|14074.34|14191.05|14071.05|10
1645887610000|2022-02-26 15:00:10|14193.97|14073.97|14194.38|14074.38|14194.88|14074.88|14193.97|14073.97|8
1645887620000|2022-02-26 15:00:20|14193.9|14073.9|14192.9|14072.9|14194.07|14074.07|14192.9|14072.9|9
1645887630000|2022-02-26 15:00:30|14193.08|14073.08|14192.85|14072.85|14193.08|14073.08|14192.28|14072.28|9
1645887640000|2022-02-26 15:00:40|14192.84|14072.84|14192.29|14072.29|14193.38|14073.38|14192.29|14072.29|9
1645887650000|2022-02-26 15:00:50|14191.54|14071.54|14190.82|14070.82|14191.62|14071.62|14190.82|14070.82|9
1645887660000|2022-02-26 15:01:00|14190.59|14070.59|14189.7|14069.7|14190.59|14070.59|14188.93|14068.93|9
1645887670000|2022-02-26 15:01:10|14188.72|14068.72|14191.21|14071.21|14191.21|14071.21|14188.72|14068.72|9
1645887680000|2022-02-26 15:01:20|14191.53|14071.53|14191.44|14071.44|14191.6|14071.6|14190.8|14070.8|10
1645887690000|2022-02-26 15:01:30|14191.38|14071.38|14190.86|14070.86|14191.72|14071.72|14190.86|14070.86|9
1645887700000|2022-02-26 15:01:40|14191.07|14071.07|14189.34|14069.34|14191.13|14071.13|14188.95|14068.95|10
1645887710000|2022-02-26 15:01:50|14189.31|14069.31|14189.75|14069.75|14190.01|14070.01|14189.31|14069.31|8
1645887720000|2022-02-26 15:02:00|14189.85|14069.85|14189.82|14069.82|14190.23|14070.23|14189.67|14069.67|8
1645887730000|2022-02-26 15:02:10|14189.62|14069.62|14189.7|14069.7|14189.7|14069.7|14187.88|14067.88|10
1645887740000|2022-02-26 15:02:20|14189.92|14069.92|14189.36|14069.36|14190.12|14070.12|14189.36|14069.36|9
1645887750000|2022-02-26 15:02:30|14189.56|14069.56|14190.75|14070.75|14190.75|14070.75|14189.41|14069.41|7
1645887760000|2022-02-26 15:02:40|14190.16|14070.16|14189.15|14069.15|14190.33|14070.33|14188.74|14068.74|9
1645887770000|2022-02-26 15:02:50|14190.13|14070.13|14191.48|14071.48|14191.96|14071.96|14190.13|14070.13|10
1645887780000|2022-02-26 15:03:00|14191.42|14071.42|14194.25|14074.25|14194.25|14074.25|14191.42|14071.42|10
1645887790000|2022-02-26 15:03:10|14194.01|14074.01|14193.09|14073.09|14194.01|14074.01|14192.96|14072.96|9
1645887800000|2022-02-26 15:03:20|14193.05|14073.05|14192.17|14072.17|14193.18|14073.18|14192.17|14072.17|9
1645887810000|2022-02-26 15:03:30|14192.15|14072.15|14192.45|14072.45|14192.45|14072.45|14191.23|14071.23|10
1645887820000|2022-02-26 15:03:40|14192.44|14072.44|14192.02|14072.02|14192.73|14072.73|14192.02|14072.02|9
1645887830000|2022-02-26 15:03:50|14191.96|14071.96|14192.49|14072.49|14192.49|14072.49|14191.82|14071.82|9
1645887840000|2022-02-26 15:04:00|14192.94|14072.94|14192.9|14072.9|14193.7|14073.7|14192.9|14072.9|10
1645887850000|2022-02-26 15:04:10|14193.01|14073.01|14190.67|14070.67|14193.01|14073.01|14190.55|14070.55|9
1645887860000|2022-02-26 15:04:20|14190.65|14070.65|14190.77|14070.77|14190.96|14070.96|14189.94|14069.94|10
1645887870000|2022-02-26 15:04:30|14190.89|14070.89|14191.97|14071.97|14192.71|14072.71|14190.89|14070.89|10
1645887880000|2022-02-26 15:04:40|14192.25|14072.25|14192.78|14072.78|14193.03|14073.03|14192.25|14072.25|10
1645887890000|2022-02-26 15:04:50|14192.85|14072.85|14193.4|14073.4|14193.4|14073.4|14192.61|14072.61|10
1645887900000|2022-02-26 15:05:00|14193.47|14073.47|14196.59|14076.59|14196.59|14076.59|14193.47|14073.47|10
1645887910000|2022-02-26 15:05:10|14196.74|14076.74|14200.41|14080.41|14200.41|14080.41|14196.74|14076.74|10
1645887920000|2022-02-26 15:05:20|14199.87|14079.87|14199.14|14079.14|14200.61|14080.61|14199.14|14079.14|10
1645887930000|2022-02-26 15:05:30|14198.55|14078.55|14198.59|14078.59|14198.69|14078.69|14198.28|14078.28|9
1645887940000|2022-02-26 15:05:40|14198.55|14078.55|14196.5|14076.5|14199.09|14079.09|14196.5|14076.5|10
1645887950000|2022-02-26 15:05:50|14196.59|14076.59|14194.26|14074.26|14196.59|14076.59|14194.14|14074.14|10
1645887960000|2022-02-26 15:06:00|14194.12|14074.12|14197.47|14077.47|14197.47|14077.47|14194.12|14074.12|10
1645887970000|2022-02-26 15:06:10|14197.32|14077.32|14200.06|14080.06|14200.06|14080.06|14197.32|14077.32|9
1645887980000|2022-02-26 15:06:20|14199.98|14079.98|14207.69|14087.69|14207.69|14087.69|14199.86|14079.86|9
1645887990000|2022-02-26 15:06:30|14208.25|14088.25|14212.12|14092.12|14212.12|14092.12|14208.25|14088.25|10
1645888000000|2022-02-26 15:06:40|14213.25|14093.25|14220.14|14100.14|14220.14|14100.14|14213.25|14093.25|10
1645888010000|2022-02-26 15:06:50|14221.65|14101.65|14222.2|14102.2|14222.2|14102.2|14221.65|14101.65|9
1645888020000|2022-02-26 15:07:00|14222.16|14102.16|14222.57|14102.57|14222.68|14102.68|14221.02|14101.02|8
1645888030000|2022-02-26 15:07:10|14222.41|14102.41|14221.54|14101.54|14222.97|14102.97|14221.54|14101.54|10
1645888040000|2022-02-26 15:07:20|14221.52|14101.52|14221.06|14101.06|14221.52|14101.52|14219.8|14099.8|9
1645888050000|2022-02-26 15:07:30|14221.8|14101.8|14222.13|14102.13|14222.2|14102.2|14221.7|14101.7|7
1645888060000|2022-02-26 15:07:40|14222.82|14102.82|14221.68|14101.68|14224.31|14104.31|14221.68|14101.68|10
1645888070000|2022-02-26 15:07:50|14223.12|14103.12|14225.47|14105.47|14225.47|14105.47|14223.12|14103.12|9
1645888080000|2022-02-26 15:08:00|14225.82|14105.82|14228.13|14108.13|14228.13|14108.13|14225.82|14105.82|10
1645888090000|2022-02-26 15:08:10|14228.26|14108.26|14228.83|14108.83|14229.16|14109.16|14228.19|14108.19|9
1645888100000|2022-02-26 15:08:20|14228.88|14108.88|14228.78|14108.78|14229.11|14109.11|14228.59|14108.59|10
1645888110000|2022-02-26 15:08:30|14228.54|14108.54|14225.94|14105.94|14228.54|14108.54|14225.94|14105.94|9
1645888120000|2022-02-26 15:08:40|14225.99|14105.99|14226.03|14106.03|14227.45|14107.45|14225.99|14105.99|10
1645888130000|2022-02-26 15:08:50|14226.61|14106.61|14226.97|14106.97|14226.97|14106.97|14226.17|14106.17|8
1645888140000|2022-02-26 15:09:00|14227.13|14107.13|14226.62|14106.62|14228.92|14108.92|14226.62|14106.62|10
1645888150000|2022-02-26 15:09:10|14226.83|14106.83|14227.39|14107.39|14227.92|14107.92|14226.83|14106.83|10
1645888160000|2022-02-26 15:09:20|14226.75|14106.75|14229.99|14109.99|14229.99|14109.99|14226.75|14106.75|9
1645888170000|2022-02-26 15:09:30|14229.1|14109.1|14228.64|14108.64|14229.1|14109.1|14228.51|14108.51|9
1645888180000|2022-02-26 15:09:40|14228.73|14108.73|14229.73|14109.73|14229.73|14109.73|14228.73|14108.73|8
1645888190000|2022-02-26 15:09:50|14230.07|14110.07|14229.24|14109.24|14230.07|14110.07|14229|14109|9
1645888200000|2022-02-26 15:10:00|14229.42|14109.42|14227.69|14107.69|14229.42|14109.42|14227.64|14107.64|10
1645888210000|2022-02-26 15:10:10|14227.77|14107.77|14227.13|14107.13|14228.12|14108.12|14227.13|14107.13|9
1645888220000|2022-02-26 15:10:20|14226.01|14106.01|14226.65|14106.65|14226.65|14106.65|14226.01|14106.01|8
1645888230000|2022-02-26 15:10:30|14226.66|14106.66|14228.02|14108.02|14228.02|14108.02|14226.53|14106.53|10
1645888240000|2022-02-26 15:10:40|14228.1|14108.1|14229.07|14109.07|14229.12|14109.12|14228.04|14108.04|9
1645888250000|2022-02-26 15:10:50|14228.96|14108.96|14232.08|14112.08|14232.08|14112.08|14228.96|14108.96|10
1645888260000|2022-02-26 15:11:00|14232.54|14112.54|14233.6|14113.6|14234.49|14114.49|14231.76|14111.76|10
1645888270000|2022-02-26 15:11:10|14236.72|14116.72|14245.28|14125.28|14245.28|14125.28|14236.42|14116.42|10
1645888280000|2022-02-26 15:11:20|14245.41|14125.41|14242.58|14122.58|14246.61|14126.61|14242.58|14122.58|10
1645888290000|2022-02-26 15:11:30|14243.34|14123.34|14243.17|14123.17|14244.07|14124.07|14243.17|14123.17|10
1645888300000|2022-02-26 15:11:40|14242.81|14122.81|14237.81|14117.81|14242.81|14122.81|14237.81|14117.81|9
1645888310000|2022-02-26 15:11:50|14236.9|14116.9|14233.69|14113.69|14236.9|14116.9|14233.65|14113.65|9
1645888320000|2022-02-26 15:12:00|14233.42|14113.42|14233.61|14113.61|14234|14114|14233.42|14113.42|9
1645888330000|2022-02-26 15:12:10|14233.12|14113.12|14232.87|14112.87|14233.37|14113.37|14232.87|14112.87|8
1645888340000|2022-02-26 15:12:20|14232.79|14112.79|14228.25|14108.25|14232.79|14112.79|14228.04|14108.04|9
1645888350000|2022-02-26 15:12:30|14226.59|14106.59|14222.31|14102.31|14226.69|14106.69|14222.31|14102.31|10
1645888360000|2022-02-26 15:12:40|14222.51|14102.51|14222.5|14102.5|14223.46|14103.46|14222.43|14102.43|9
1645888370000|2022-02-26 15:12:50|14222.76|14102.76|14222.98|14102.98|14223|14103|14222.56|14102.56|10
1645888380000|2022-02-26 15:13:00|14223.05|14103.05|14222.67|14102.67|14223.19|14103.19|14222.41|14102.41|10
1645888390000|2022-02-26 15:13:10|14222.14|14102.14|14211.36|14091.36|14222.14|14102.14|14211.23|14091.23|9
1645888400000|2022-02-26 15:13:20|14211.32|14091.32|14206.19|14086.19|14211.32|14091.32|14206.19|14086.19|10
1645888410000|2022-02-26 15:13:30|14206.12|14086.12|14202.73|14082.73|14206.12|14086.12|14202.73|14082.73|9
1645888420000|2022-02-26 15:13:40|14202.64|14082.64|14201.98|14081.98|14202.64|14082.64|14201.98|14081.98|8
1645888430000|2022-02-26 15:13:50|14201.23|14081.23|14201.57|14081.57|14201.57|14081.57|14201.21|14081.21|8
1645888440000|2022-02-26 15:14:00|14201.44|14081.44|14201.04|14081.04|14201.44|14081.44|14200.18|14080.18|9
1645888450000|2022-02-26 15:14:10|14200.99|14080.99|14200.55|14080.55|14200.99|14080.99|14200.24|14080.24|9
1645888460000|2022-02-26 15:14:20|14200.48|14080.48|14199.68|14079.68|14200.48|14080.48|14198.83|14078.83|7
1645888470000|2022-02-26 15:14:30|14199.46|14079.46|14198.57|14078.57|14199.76|14079.76|14198.35|14078.35|10
1645888480000|2022-02-26 15:14:40|14198.68|14078.68|14198.22|14078.22|14198.68|14078.68|14198.19|14078.19|10
1645888490000|2022-02-26 15:14:50|14198.2|14078.2|14198.28|14078.28|14198.63|14078.63|14197.92|14077.92|8
1645888500000|2022-02-26 15:15:00|14197.76|14077.76|14197.29|14077.29|14197.87|14077.87|14197.21|14077.21|9
1645888510000|2022-02-26 15:15:10|14197.6|14077.6|14198.88|14078.88|14198.88|14078.88|14197.23|14077.23|10
1645888520000|2022-02-26 15:15:20|14199.08|14079.08|14200.01|14080.01|14200.01|14080.01|14198.92|14078.92|10
1645888530000|2022-02-26 15:15:30|14200.22|14080.22|14200.2|14080.2|14200.53|14080.53|14199.06|14079.06|10
1645888540000|2022-02-26 15:15:40|14200.08|14080.08|14200.44|14080.44|14200.44|14080.44|14199.87|14079.87|7
1645888550000|2022-02-26 15:15:50|14200.74|14080.74|14198.89|14078.89|14200.74|14080.74|14198.49|14078.49|10
1645888560000|2022-02-26 15:16:00|14198.83|14078.83|14198.9|14078.9|14198.9|14078.9|14198.1|14078.1|10
1645888570000|2022-02-26 15:16:10|14198.5|14078.5|14198.95|14078.95|14198.95|14078.95|14198.5|14078.5|10
1645888580000|2022-02-26 15:16:20|14199.03|14079.03|14199.31|14079.31|14199.64|14079.64|14198.9|14078.9|10
1645888590000|2022-02-26 15:16:30|14199.39|14079.39|14201.17|14081.17|14201.41|14081.41|14199.39|14079.39|10
1645888600000|2022-02-26 15:16:40|14201.2|14081.2|14201.34|14081.34|14201.4|14081.4|14200.67|14080.67|10
1645888610000|2022-02-26 15:16:50|14201.35|14081.35|14200.08|14080.08|14201.35|14081.35|14199.99|14079.99|10
1645888620000|2022-02-26 15:17:00|14200.02|14080.02|14198.01|14078.01|14200.02|14080.02|14198.01|14078.01|8
1645888630000|2022-02-26 15:17:10|14197.86|14077.86|14197.7|14077.7|14197.86|14077.86|14197.47|14077.47|9
1645888640000|2022-02-26 15:17:20|14197.78|14077.78|14195.65|14075.65|14197.78|14077.78|14195.65|14075.65|10
1645888650000|2022-02-26 15:17:30|14195.76|14075.76|14194.68|14074.68|14195.92|14075.92|14194.68|14074.68|10
1645888660000|2022-02-26 15:17:40|14194.89|14074.89|14195.76|14075.76|14195.9|14075.9|14194.57|14074.57|6
1645888670000|2022-02-26 15:17:50|14195.71|14075.71|14196.58|14076.58|14196.81|14076.81|14195.67|14075.67|10
1645888680000|2022-02-26 15:18:00|14196.82|14076.82|14196.13|14076.13|14196.82|14076.82|14195.48|14075.48|10
1645888690000|2022-02-26 15:18:10|14196.28|14076.28|14196.79|14076.79|14196.79|14076.79|14196.17|14076.17|9
1645888700000|2022-02-26 15:18:20|14196.83|14076.83|14198.64|14078.64|14198.64|14078.64|14196.83|14076.83|10
1645888710000|2022-02-26 15:18:30|14198.75|14078.75|14201.83|14081.83|14202.04|14082.04|14198.54|14078.54|9
1645888720000|2022-02-26 15:18:40|14202.18|14082.18|14203.48|14083.48|14203.78|14083.78|14201.79|14081.79|10
1645888730000|2022-02-26 15:18:50|14204.75|14084.75|14204.69|14084.69|14205.8|14085.8|14204.69|14084.69|9
1645888740000|2022-02-26 15:19:00|14204.7|14084.7|14203.83|14083.83|14204.74|14084.74|14203.83|14083.83|6
1645888750000|2022-02-26 15:19:10|14203.81|14083.81|14208.98|14088.98|14208.98|14088.98|14203.81|14083.81|10
1645888760000|2022-02-26 15:19:20|14209.63|14089.63|14212.33|14092.33|14212.33|14092.33|14209.45|14089.45|10
1645888770000|2022-02-26 15:19:30|14212.38|14092.38|14214.32|14094.32|14214.36|14094.36|14212.33|14092.33|10
1645888780000|2022-02-26 15:19:40|14214.5|14094.5|14215.66|14095.66|14215.74|14095.74|14214.5|14094.5|10
1645888790000|2022-02-26 15:19:50|14214.95|14094.95|14213.01|14093.01|14214.95|14094.95|14212.71|14092.71|10
1645888800000|2022-02-26 15:20:00|14212.8|14092.8|14212.45|14092.45|14212.8|14092.8|14211.91|14091.91|8
1645888810000|2022-02-26 15:20:10|14212.42|14092.42|14214.13|14094.13|14214.13|14094.13|14212.42|14092.42|10
1645888820000|2022-02-26 15:20:20|14214.07|14094.07|14215.04|14095.04|14215.04|14095.04|14214.06|14094.06|9
1645888830000|2022-02-26 15:20:30|14215.12|14095.12|14215.89|14095.89|14215.89|14095.89|14214.95|14094.95|9
1645888840000|2022-02-26 15:20:40|14215.9|14095.9|14216.13|14096.13|14216.13|14096.13|14215.87|14095.87|9
1645888850000|2022-02-26 15:20:50|14216.06|14096.06|14217.24|14097.24|14217.24|14097.24|14216.06|14096.06|9
1645888860000|2022-02-26 15:21:00|14217.43|14097.43|14218.52|14098.52|14218.52|14098.52|14217.43|14097.43|4
1645888870000|2022-02-26 15:21:10|14218.65|14098.65|14219.51|14099.51|14219.88|14099.88|14218.65|14098.65|10
1645888880000|2022-02-26 15:21:20|14219.9|14099.9|14225.06|14105.06|14225.06|14105.06|14219.9|14099.9|9
1645888890000|2022-02-26 15:21:30|14226.06|14106.06|14236.43|14116.43|14236.83|14116.83|14226.06|14106.06|10
1645888900000|2022-02-26 15:21:40|14236.36|14116.36|14235.76|14115.76|14236.64|14116.64|14235.76|14115.76|9
1645888910000|2022-02-26 15:21:50|14235.33|14115.33|14235.44|14115.44|14236.94|14116.94|14235.33|14115.33|10
1645888920000|2022-02-26 15:22:00|14235.13|14115.13|14232.18|14112.18|14236.56|14116.56|14232.18|14112.18|9
1645888930000|2022-02-26 15:22:10|14232.11|14112.11|14226.15|14106.15|14232.11|14112.11|14226.15|14106.15|10
1645888940000|2022-02-26 15:22:20|14226.08|14106.08|14225.79|14105.79|14226.08|14106.08|14225.28|14105.28|8
1645888950000|2022-02-26 15:22:30|14225.83|14105.83|14222.87|14102.87|14225.86|14105.86|14222.87|14102.87|9
1645888960000|2022-02-26 15:22:40|14221.42|14101.42|14217.62|14097.62|14221.42|14101.42|14217.05|14097.05|9
1645888970000|2022-02-26 15:22:50|14217.46|14097.46|14217.02|14097.02|14217.46|14097.46|14216.86|14096.86|10
1645888980000|2022-02-26 15:23:00|14215.65|14095.65|14214.66|14094.66|14215.65|14095.65|14214.06|14094.06|10
1645888990000|2022-02-26 15:23:10|14214.16|14094.16|14213.07|14093.07|14214.16|14094.16|14213.07|14093.07|6
1645889000000|2022-02-26 15:23:20|14212.9|14092.9|14212.27|14092.27|14212.9|14092.9|14211.91|14091.91|9
1645889010000|2022-02-26 15:23:30|14212.22|14092.22|14212.43|14092.43|14212.7|14092.7|14212.22|14092.22|9
1645889020000|2022-02-26 15:23:40|14212.58|14092.58|14210.25|14090.25|14212.58|14092.58|14210.25|14090.25|8
1645889030000|2022-02-26 15:23:50|14210.31|14090.31|14213.57|14093.57|14213.57|14093.57|14210.31|14090.31|9
1645889040000|2022-02-26 15:24:00|14213.82|14093.82|14214.65|14094.65|14214.79|14094.79|14213.74|14093.74|8
1645889050000|2022-02-26 15:24:10|14216.03|14096.03|14221.32|14101.32|14221.75|14101.75|14216|14096|10
1645889060000|2022-02-26 15:24:20|14221.65|14101.65|14224.05|14104.05|14224.23|14104.23|14221.65|14101.65|8
1645889070000|2022-02-26 15:24:30|14224.34|14104.34|14224.76|14104.76|14225|14105|14224.34|14104.34|8
1645889080000|2022-02-26 15:24:40|14225.02|14105.02|14223.46|14103.46|14225.19|14105.19|14223.46|14103.46|10
1645889090000|2022-02-26 15:24:50|14223.52|14103.52|14223.89|14103.89|14224|14104|14223.52|14103.52|9
1645889100000|2022-02-26 15:25:00|14223.79|14103.79|14230.95|14110.95|14231.12|14111.12|14223.79|14103.79|10
1645889110000|2022-02-26 15:25:10|14230.96|14110.96|14234.57|14114.57|14234.57|14114.57|14230.96|14110.96|9
1645889120000|2022-02-26 15:25:20|14234.01|14114.01|14233.69|14113.69|14234.01|14114.01|14232.87|14112.87|10
1645889130000|2022-02-26 15:25:30|14233.92|14113.92|14233.49|14113.49|14234.38|14114.38|14233.49|14113.49|10
1645889140000|2022-02-26 15:25:40|14233.79|14113.79|14234.51|14114.51|14234.69|14114.69|14233.79|14113.79|9
1645889150000|2022-02-26 15:25:50|14234.46|14114.46|14235.8|14115.8|14236.54|14116.54|14234.46|14114.46|10
1645889160000|2022-02-26 15:26:00|14237.36|14117.36|14240.11|14120.11|14240.12|14120.12|14237.36|14117.36|10
1645889170000|2022-02-26 15:26:10|14242.46|14122.46|14241.95|14121.95|14242.79|14122.79|14241.95|14121.95|10
1645889180000|2022-02-26 15:26:20|14242.02|14122.02|14239.14|14119.14|14242.05|14122.05|14238.12|14118.12|9
1645889190000|2022-02-26 15:26:30|14239.23|14119.23|14235.17|14115.17|14239.23|14119.23|14235.17|14115.17|9
1645889200000|2022-02-26 15:26:40|14233.75|14113.75|14232.85|14112.85|14234|14114|14232.81|14112.81|10
1645889210000|2022-02-26 15:26:50|14232.76|14112.76|14230.82|14110.82|14232.76|14112.76|14230.75|14110.75|10
1645889220000|2022-02-26 15:27:00|14230.57|14110.57|14227.91|14107.91|14230.63|14110.63|14227.91|14107.91|10
1645889230000|2022-02-26 15:27:10|14227.63|14107.63|14222.57|14102.57|14227.63|14107.63|14222.57|14102.57|10
1645889240000|2022-02-26 15:27:20|14222.5|14102.5|14220.83|14100.83|14222.73|14102.73|14220.83|14100.83|10
1645889250000|2022-02-26 15:27:30|14221.04|14101.04|14216.77|14096.77|14221.39|14101.39|14216.77|14096.77|10
1645889260000|2022-02-26 15:27:40|14216.55|14096.55|14217.15|14097.15|14217.74|14097.74|14216.55|14096.55|9
1645889270000|2022-02-26 15:27:50|14217.17|14097.17|14216.75|14096.75|14217.18|14097.18|14215.95|14095.95|9
1645889280000|2022-02-26 15:28:00|14215.93|14095.93|14212.9|14092.9|14215.93|14095.93|14212.9|14092.9|10
1645889290000|2022-02-26 15:28:10|14212.91|14092.91|14211.1|14091.1|14213.06|14093.06|14211.1|14091.1|9
1645889300000|2022-02-26 15:28:20|14211.24|14091.24|14205.83|14085.83|14211.24|14091.24|14205.83|14085.83|10
1645889310000|2022-02-26 15:28:30|14205.7|14085.7|14209.2|14089.2|14209.2|14089.2|14205.14|14085.14|10
1645889320000|2022-02-26 15:28:40|14209.21|14089.21|14211.28|14091.28|14211.28|14091.28|14209.21|14089.21|10
1645889330000|2022-02-26 15:28:50|14211.11|14091.11|14211.78|14091.78|14211.78|14091.78|14209.53|14089.53|9
1645889340000|2022-02-26 15:29:00|14211.55|14091.55|14212.85|14092.85|14212.89|14092.89|14211.55|14091.55|10
1645889350000|2022-02-26 15:29:10|14212.99|14092.99|14212.78|14092.78|14213.16|14093.16|14212.56|14092.56|10
1645889360000|2022-02-26 15:29:20|14212.8|14092.8|14212.61|14092.61|14212.9|14092.9|14212.34|14092.34|10
1645889370000|2022-02-26 15:29:30|14212.7|14092.7|14215.43|14095.43|14215.43|14095.43|14212.29|14092.29|10
1645889380000|2022-02-26 15:29:40|14215.31|14095.31|14216.6|14096.6|14216.6|14096.6|14215.31|14095.31|10
1645889390000|2022-02-26 15:29:50|14217.14|14097.14|14218.75|14098.75|14218.75|14098.75|14217.14|14097.14|9
1645889400000|2022-02-26 15:30:00|14219.04|14099.04|14221.27|14101.27|14221.27|14101.27|14218.82|14098.82|10
1645889410000|2022-02-26 15:30:10|14221.7|14101.7|14222.88|14102.88|14222.88|14102.88|14221.48|14101.48|10
1645889420000|2022-02-26 15:30:20|14223.32|14103.32|14223.31|14103.31|14223.53|14103.53|14222.53|14102.53|10
1645889430000|2022-02-26 15:30:30|14223.25|14103.25|14224.64|14104.64|14224.7|14104.7|14223.22|14103.22|8
1645889440000|2022-02-26 15:30:40|14224.7|14104.7|14225.59|14105.59|14225.59|14105.59|14224.59|14104.59|10
1645889450000|2022-02-26 15:30:50|14225.82|14105.82|14229.57|14109.57|14229.7|14109.7|14225.82|14105.82|10
1645889460000|2022-02-26 15:31:00|14229.52|14109.52|14230.27|14110.27|14230.27|14110.27|14229.48|14109.48|10
1645889470000|2022-02-26 15:31:10|14230.62|14110.62|14232.44|14112.44|14232.44|14112.44|14230.62|14110.62|9
1645889480000|2022-02-26 15:31:20|14232.75|14112.75|14231.36|14111.36|14233.05|14113.05|14231.36|14111.36|10
1645889490000|2022-02-26 15:31:30|14231.24|14111.24|14230.6|14110.6|14232.18|14112.18|14230.5|14110.5|9
1645889500000|2022-02-26 15:31:40|14230.62|14110.62|14230.25|14110.25|14230.95|14110.95|14230.25|14110.25|9
1645889510000|2022-02-26 15:31:50|14230.04|14110.04|14229.35|14109.35|14230.04|14110.04|14229.35|14109.35|10
1645889520000|2022-02-26 15:32:00|14229.3|14109.3|14227.69|14107.69|14229.74|14109.74|14227.63|14107.63|10
1645889530000|2022-02-26 15:32:10|14227.22|14107.22|14224.13|14104.13|14227.98|14107.98|14224.13|14104.13|10
1645889540000|2022-02-26 15:32:20|14223.86|14103.86|14219.73|14099.73|14223.86|14103.86|14219.64|14099.64|10
1645889550000|2022-02-26 15:32:30|14219.71|14099.71|14219.27|14099.27|14219.71|14099.71|14219.12|14099.12|8
1645889560000|2022-02-26 15:32:40|14219.25|14099.25|14216.32|14096.32|14219.25|14099.25|14216.32|14096.32|10
1645889570000|2022-02-26 15:32:50|14216.06|14096.06|14217.03|14097.03|14217.03|14097.03|14215.73|14095.73|9
1645889580000|2022-02-26 15:33:00|14217.65|14097.65|14218.72|14098.72|14218.72|14098.72|14217.65|14097.65|8
1645889590000|2022-02-26 15:33:10|14218.77|14098.77|14219.72|14099.72|14219.94|14099.94|14218.77|14098.77|10
1645889600000|2022-02-26 15:33:20|14219.66|14099.66|14222.13|14102.13|14222.13|14102.13|14219.66|14099.66|10
1645889610000|2022-02-26 15:33:30|14223.16|14103.16|14227.25|14107.25|14227.25|14107.25|14223.09|14103.09|10
1645889620000|2022-02-26 15:33:40|14228.34|14108.34|14230.49|14110.49|14230.49|14110.49|14228.31|14108.31|9
1645889630000|2022-02-26 15:33:50|14231.22|14111.22|14232.07|14112.07|14232.07|14112.07|14231.08|14111.08|9
1645889640000|2022-02-26 15:34:00|14232.04|14112.04|14234.62|14114.62|14234.62|14114.62|14232.03|14112.03|10
1645889650000|2022-02-26 15:34:10|14235.06|14115.06|14237.1|14117.1|14237.1|14117.1|14235.06|14115.06|10
1645889660000|2022-02-26 15:34:20|14238.31|14118.31|14237.82|14117.82|14240.16|14120.16|14237.82|14117.82|10
1645889670000|2022-02-26 15:34:30|14237.99|14117.99|14240.36|14120.36|14240.36|14120.36|14237.57|14117.57|10
1645889680000|2022-02-26 15:34:40|14240.2|14120.2|14238.59|14118.59|14240.2|14120.2|14238|14118|10
1645889690000|2022-02-26 15:34:50|14239.02|14119.02|14238.35|14118.35|14239.1|14119.1|14237.38|14117.38|9
1645889700000|2022-02-26 15:35:00|14237.45|14117.45|14239.03|14119.03|14239.03|14119.03|14236.55|14116.55|10
1645889710000|2022-02-26 15:35:10|14239.78|14119.78|14237.19|14117.19|14239.92|14119.92|14237.19|14117.19|10
1645889720000|2022-02-26 15:35:20|14237.16|14117.16|14237.84|14117.84|14238|14118|14236.37|14116.37|10
1645889730000|2022-02-26 15:35:30|14237.8|14117.8|14236.74|14116.74|14237.82|14117.82|14236.74|14116.74|10
1645889740000|2022-02-26 15:35:40|14236.65|14116.65|14236.53|14116.53|14236.96|14116.96|14236.46|14116.46|10
1645889750000|2022-02-26 15:35:50|14236.56|14116.56|14235.71|14115.71|14236.56|14116.56|14235.71|14115.71|8
1645889760000|2022-02-26 15:36:00|14236.31|14116.31|14235.34|14115.34|14236.31|14116.31|14234.7|14114.7|9
1645889770000|2022-02-26 15:36:10|14235.32|14115.32|14234.09|14114.09|14235.32|14115.32|14233.89|14113.89|10
1645889780000|2022-02-26 15:36:20|14234.41|14114.41|14235.84|14115.84|14235.84|14115.84|14233.94|14113.94|10
1645889790000|2022-02-26 15:36:30|14235.94|14115.94|14238.74|14118.74|14238.9|14118.9|14235.94|14115.94|10
1645889800000|2022-02-26 15:36:40|14238.68|14118.68|14238.92|14118.92|14239.46|14119.46|14238.68|14118.68|9
1645889810000|2022-02-26 15:36:50|14238.86|14118.86|14242.56|14122.56|14242.56|14122.56|14238.86|14118.86|10
1645889820000|2022-02-26 15:37:00|14242.96|14122.96|14244.29|14124.29|14244.42|14124.42|14242.68|14122.68|10
1645889830000|2022-02-26 15:37:10|14244.53|14124.53|14244.44|14124.44|14244.53|14124.53|14243.7|14123.7|8
1645889840000|2022-02-26 15:37:20|14244.48|14124.48|14246.75|14126.75|14246.75|14126.75|14244.48|14124.48|10
1645889850000|2022-02-26 15:37:30|14246.7|14126.7|14249.28|14129.28|14249.28|14129.28|14246.67|14126.67|8
1645889860000|2022-02-26 15:37:40|14249.81|14129.81|14249.99|14129.99|14250.19|14130.19|14249.42|14129.42|10
1645889870000|2022-02-26 15:37:50|14250.35|14130.35|14255.05|14135.05|14255.05|14135.05|14250.33|14130.33|8
1645889880000|2022-02-26 15:38:00|14255.11|14135.11|14255.53|14135.53|14256.68|14136.68|14255.11|14135.11|10
1645889890000|2022-02-26 15:38:10|14255.36|14135.36|14258.06|14138.06|14258.06|14138.06|14254.86|14134.86|10
1645889900000|2022-02-26 15:38:20|14258.19|14138.19|14257.81|14137.81|14258.29|14138.29|14257.13|14137.13|10
1645889910000|2022-02-26 15:38:30|14257.64|14137.64|14258.81|14138.81|14258.9|14138.9|14257.64|14137.64|10
1645889920000|2022-02-26 15:38:40|14258.88|14138.88|14259.14|14139.14|14259.4|14139.4|14258.37|14138.37|10
1645889930000|2022-02-26 15:38:50|14259.88|14139.88|14260.75|14140.75|14260.75|14140.75|14259.77|14139.77|10
1645889940000|2022-02-26 15:39:00|14260.91|14140.91|14258.69|14138.69|14260.91|14140.91|14258.69|14138.69|9
1645889950000|2022-02-26 15:39:10|14258.03|14138.03|14256.37|14136.37|14258.19|14138.19|14256.37|14136.37|9
1645889960000|2022-02-26 15:39:20|14256.45|14136.45|14256.36|14136.36|14256.71|14136.71|14256.11|14136.11|9
1645889970000|2022-02-26 15:39:30|14255.95|14135.95|14258.09|14138.09|14258.32|14138.32|14255.95|14135.95|9
1645889980000|2022-02-26 15:39:40|14258.07|14138.07|14260.28|14140.28|14260.28|14140.28|14257.99|14137.99|10
1645889990000|2022-02-26 15:39:50|14260.87|14140.87|14262.74|14142.74|14262.86|14142.86|14260.87|14140.87|10
1645890000000|2022-02-26 15:40:00|14262.55|14142.55|14262.65|14142.65|14262.65|14142.65|14261.72|14141.72|9
1645890010000|2022-02-26 15:40:10|14262.84|14142.84|14262.19|14142.19|14262.84|14142.84|14261.49|14141.49|10
1645890020000|2022-02-26 15:40:20|14262.63|14142.63|14265.18|14145.18|14265.85|14145.85|14262.63|14142.63|10
1645890030000|2022-02-26 15:40:30|14264.73|14144.73|14265.79|14145.79|14265.96|14145.96|14264.73|14144.73|8
1645890040000|2022-02-26 15:40:40|14265.57|14145.57|14265.53|14145.53|14265.57|14145.57|14264.44|14144.44|9
1645890050000|2022-02-26 15:40:50|14265.43|14145.43|14266.56|14146.56|14266.82|14146.82|14265.43|14145.43|7
1645890060000|2022-02-26 15:41:00|14266.79|14146.79|14264.8|14144.8|14267.17|14147.17|14264.8|14144.8|10
1645890070000|2022-02-26 15:41:10|14264.24|14144.24|14261.82|14141.82|14264.24|14144.24|14261.17|14141.17|10
1645890080000|2022-02-26 15:41:20|14261.77|14141.77|14262.89|14142.89|14262.89|14142.89|14260.87|14140.87|8
1645890090000|2022-02-26 15:41:30|14262.84|14142.84|14263.15|14143.15|14263.53|14143.53|14262.29|14142.29|10
1645890100000|2022-02-26 15:41:40|14262.9|14142.9|14262.41|14142.41|14262.9|14142.9|14261.58|14141.58|10
1645890110000|2022-02-26 15:41:50|14261.11|14141.11|14260.57|14140.57|14261.11|14141.11|14260.13|14140.13|10
1645890120000|2022-02-26 15:42:00|14260.48|14140.48|14258.79|14138.79|14260.48|14140.48|14258.71|14138.71|10
1645890130000|2022-02-26 15:42:10|14258.88|14138.88|14257.38|14137.38|14258.88|14138.88|14257.38|14137.38|10
1645890140000|2022-02-26 15:42:20|14257.39|14137.39|14253.26|14133.26|14257.39|14137.39|14253.26|14133.26|10
1645890150000|2022-02-26 15:42:30|14251.43|14131.43|14249.73|14129.73|14251.43|14131.43|14248.87|14128.87|10
1645890160000|2022-02-26 15:42:40|14249.63|14129.63|14248.86|14128.86|14249.63|14129.63|14248.49|14128.49|10
1645890170000|2022-02-26 15:42:50|14248.96|14128.96|14248.7|14128.7|14249.2|14129.2|14248.7|14128.7|9
1645890180000|2022-02-26 15:43:00|14248.23|14128.23|14245.99|14125.99|14248.23|14128.23|14245.99|14125.99|9
1645890190000|2022-02-26 15:43:10|14245.97|14125.97|14246.58|14126.58|14246.87|14126.87|14245.93|14125.93|10
1645890200000|2022-02-26 15:43:20|14246.38|14126.38|14246.13|14126.13|14246.38|14126.38|14245.95|14125.95|10
1645890210000|2022-02-26 15:43:30|14246.52|14126.52|14246.95|14126.95|14247.31|14127.31|14246.52|14126.52|9
1645890220000|2022-02-26 15:43:40|14246.78|14126.78|14248.19|14128.19|14248.31|14128.31|14246.78|14126.78|8
1645890230000|2022-02-26 15:43:50|14248.14|14128.14|14248.57|14128.57|14248.91|14128.91|14247.98|14127.98|9
1645890240000|2022-02-26 15:44:00|14248.67|14128.67|14248.71|14128.71|14248.84|14128.84|14248.36|14128.36|9
1645890250000|2022-02-26 15:44:10|14248.81|14128.81|14250.61|14130.61|14250.61|14130.61|14248.53|14128.53|9
1645890260000|2022-02-26 15:44:20|14250.85|14130.85|14249.76|14129.76|14250.85|14130.85|14249.76|14129.76|10
1645890270000|2022-02-26 15:44:30|14249.81|14129.81|14247.96|14127.96|14249.81|14129.81|14247.92|14127.92|9
1645890280000|2022-02-26 15:44:40|14247.57|14127.57|14243.66|14123.66|14247.57|14127.57|14243.66|14123.66|8
1645890290000|2022-02-26 15:44:50|14241.93|14121.93|14237.53|14117.53|14241.93|14121.93|14237.47|14117.47|10
1645890300000|2022-02-26 15:45:00|14238.15|14118.15|14239.52|14119.52|14240.42|14120.42|14238.15|14118.15|10
1645890310000|2022-02-26 15:45:10|14238.28|14118.28|14234.47|14114.47|14238.28|14118.28|14234.47|14114.47|10
1645890320000|2022-02-26 15:45:20|14234.28|14114.28|14233.93|14113.93|14234.28|14114.28|14233.58|14113.58|9
1645890330000|2022-02-26 15:45:30|14234.02|14114.02|14235.03|14115.03|14235.12|14115.12|14234.02|14114.02|10
1645890340000|2022-02-26 15:45:40|14234.72|14114.72|14236.22|14116.22|14236.48|14116.48|14234.61|14114.61|10
1645890350000|2022-02-26 15:45:50|14235.84|14115.84|14237.52|14117.52|14237.73|14117.73|14235.84|14115.84|9
1645890360000|2022-02-26 15:46:00|14238.53|14118.53|14238.64|14118.64|14238.88|14118.88|14238.22|14118.22|8
1645890370000|2022-02-26 15:46:10|14238.92|14118.92|14240.4|14120.4|14240.98|14120.98|14238.88|14118.88|10
1645890380000|2022-02-26 15:46:20|14240.51|14120.51|14240.43|14120.43|14240.76|14120.76|14240.2|14120.2|9
1645890390000|2022-02-26 15:46:30|14240.34|14120.34|14239.52|14119.52|14240.34|14120.34|14239.52|14119.52|7
1645890400000|2022-02-26 15:46:40|14238.93|14118.93|14236.31|14116.31|14238.93|14118.93|14236.31|14116.31|9
1645890410000|2022-02-26 15:46:50|14235.79|14115.79|14233.38|14113.38|14235.79|14115.79|14232.91|14112.91|9
1645890420000|2022-02-26 15:47:00|14233.54|14113.54|14235.05|14115.05|14235.34|14115.34|14233.2|14113.2|10
1645890430000|2022-02-26 15:47:10|14234.77|14114.77|14234.13|14114.13|14234.82|14114.82|14234.13|14114.13|10
1645890440000|2022-02-26 15:47:20|14234.12|14114.12|14232.31|14112.31|14234.12|14114.12|14232.31|14112.31|9
1645890450000|2022-02-26 15:47:30|14231.38|14111.38|14228.86|14108.86|14231.38|14111.38|14228.58|14108.58|10
1645890460000|2022-02-26 15:47:40|14228.36|14108.36|14229|14109|14229.43|14109.43|14228.36|14108.36|10
1645890470000|2022-02-26 15:47:50|14229.15|14109.15|14227.65|14107.65|14229.15|14109.15|14227.65|14107.65|10
1645890480000|2022-02-26 15:48:00|14227.54|14107.54|14227.17|14107.17|14227.69|14107.69|14227.17|14107.17|8
1645890490000|2022-02-26 15:48:10|14226.67|14106.67|14226.22|14106.22|14226.76|14106.76|14226.1|14106.1|10
1645890500000|2022-02-26 15:48:20|14227.18|14107.18|14227.81|14107.81|14227.81|14107.81|14227.13|14107.13|9
1645890510000|2022-02-26 15:48:30|14228.19|14108.19|14229.78|14109.78|14229.78|14109.78|14227.19|14107.19|10
1645890520000|2022-02-26 15:48:40|14229.65|14109.65|14229.42|14109.42|14230.3|14110.3|14229.42|14109.42|9
1645890530000|2022-02-26 15:48:50|14229.35|14109.35|14228.95|14108.95|14229.36|14109.36|14228.42|14108.42|10
1645890540000|2022-02-26 15:49:00|14228.93|14108.93|14228.13|14108.13|14228.93|14108.93|14227.69|14107.69|10
1645890550000|2022-02-26 15:49:10|14228.24|14108.24|14228.28|14108.28|14228.35|14108.35|14228.19|14108.19|9
1645890560000|2022-02-26 15:49:20|14227.83|14107.83|14226.85|14106.85|14227.83|14107.83|14226.85|14106.85|10
1645890570000|2022-02-26 15:49:30|14226.99|14106.99|14227.05|14107.05|14227.2|14107.2|14226.93|14106.93|9
1645890580000|2022-02-26 15:49:40|14226.3|14106.3|14228.08|14108.08|14228.08|14108.08|14226.3|14106.3|10
1645890590000|2022-02-26 15:49:50|14228|14108|14227.77|14107.77|14228.3|14108.3|14227.77|14107.77|8
1645890600000|2022-02-26 15:50:00|14227.62|14107.62|14226.07|14106.07|14227.93|14107.93|14226.07|14106.07|8
1645890610000|2022-02-26 15:50:10|14225.99|14105.99|14223.85|14103.85|14225.99|14105.99|14223.85|14103.85|10
1645890620000|2022-02-26 15:50:20|14223.56|14103.56|14220.45|14100.45|14223.56|14103.56|14220.44|14100.44|10
1645890630000|2022-02-26 15:50:30|14219.75|14099.75|14219.82|14099.82|14219.82|14099.82|14217.97|14097.97|10
1645890640000|2022-02-26 15:50:40|14219.78|14099.78|14220.98|14100.98|14221.22|14101.22|14219.78|14099.78|10
1645890650000|2022-02-26 15:50:50|14221.12|14101.12|14220.7|14100.7|14221.12|14101.12|14220.53|14100.53|9
1645890660000|2022-02-26 15:51:00|14220.55|14100.55|14222.8|14102.8|14222.8|14102.8|14220.5|14100.5|10
1645890670000|2022-02-26 15:51:10|14222.7|14102.7|14224.12|14104.12|14224.12|14104.12|14222.7|14102.7|9
1645890680000|2022-02-26 15:51:20|14224.29|14104.29|14226|14106|14226|14106|14224.19|14104.19|10
1645890690000|2022-02-26 15:51:30|14226.14|14106.14|14226.91|14106.91|14227.22|14107.22|14226.14|14106.14|10
1645890700000|2022-02-26 15:51:40|14227.58|14107.58|14228.41|14108.41|14228.41|14108.41|14227.39|14107.39|9
1645890710000|2022-02-26 15:51:50|14229.12|14109.12|14229.67|14109.67|14229.79|14109.79|14229.12|14109.12|8
1645890720000|2022-02-26 15:52:00|14229.41|14109.41|14229.17|14109.17|14229.41|14109.41|14229.14|14109.14|9
1645890730000|2022-02-26 15:52:10|14229.34|14109.34|14227.04|14107.04|14229.46|14109.46|14227.04|14107.04|9
1645890740000|2022-02-26 15:52:20|14226.56|14106.56|14224.09|14104.09|14226.56|14106.56|14224.09|14104.09|9
1645890750000|2022-02-26 15:52:30|14223.64|14103.64|14221.28|14101.28|14223.64|14103.64|14221.28|14101.28|10
1645890760000|2022-02-26 15:52:40|14220.25|14100.25|14220.3|14100.3|14220.3|14100.3|14219.77|14099.77|9
1645890770000|2022-02-26 15:52:50|14220.41|14100.41|14221.73|14101.73|14221.73|14101.73|14220.41|14100.41|9
1645890780000|2022-02-26 15:53:00|14221.79|14101.79|14221.87|14101.87|14221.97|14101.97|14221.51|14101.51|8
1645890790000|2022-02-26 15:53:10|14221.25|14101.25|14219.77|14099.77|14221.48|14101.48|14219.77|14099.77|8
1645890800000|2022-02-26 15:53:20|14220.8|14100.8|14221.97|14101.97|14221.97|14101.97|14220.8|14100.8|6
1645890810000|2022-02-26 15:53:30|14222.06|14102.06|14222.3|14102.3|14222.74|14102.74|14222.06|14102.06|6
1645890820000|2022-02-26 15:53:40|14222.44|14102.44|14224.12|14104.12|14224.12|14104.12|14222.44|14102.44|9
1645890830000|2022-02-26 15:53:50|14224.26|14104.26|14224.5|14104.5|14224.68|14104.68|14224.15|14104.15|10
1645890840000|2022-02-26 15:54:00|14224.85|14104.85|14224.5|14104.5|14224.85|14104.85|14224.47|14104.47|6
1645890850000|2022-02-26 15:54:10|14224.56|14104.56|14223.45|14103.45|14224.56|14104.56|14223.45|14103.45|8
1645890860000|2022-02-26 15:54:20|14223.31|14103.31|14222.1|14102.1|14223.31|14103.31|14222.1|14102.1|8
1645890870000|2022-02-26 15:54:30|14222.06|14102.06|14221.29|14101.29|14222.06|14102.06|14220.33|14100.33|8
1645890880000|2022-02-26 15:54:40|14221.3|14101.3|14221.43|14101.43|14221.44|14101.44|14221.3|14101.3|8
1645890890000|2022-02-26 15:54:50|14221.02|14101.02|14221.24|14101.24|14221.51|14101.51|14220.86|14100.86|7
1645890900000|2022-02-26 15:55:00|14221.18|14101.18|14220.96|14100.96|14221.73|14101.73|14220.96|14100.96|6
1645890910000|2022-02-26 15:55:10|14221.17|14101.17|14222.14|14102.14|14222.14|14102.14|14221.17|14101.17|7
1645890920000|2022-02-26 15:55:20|14222.03|14102.03|14221.72|14101.72|14222.2|14102.2|14221.72|14101.72|8
1645890930000|2022-02-26 15:55:30|14221.86|14101.86|14216.67|14096.67|14221.86|14101.86|14216.67|14096.67|10
1645890940000|2022-02-26 15:55:40|14216.34|14096.34|14213.24|14093.24|14216.34|14096.34|14213.24|14093.24|9
1645890950000|2022-02-26 15:55:50|14213.34|14093.34|14212.02|14092.02|14213.34|14093.34|14211.7|14091.7|10
1645890960000|2022-02-26 15:56:00|14211.58|14091.58|14210.9|14090.9|14211.58|14091.58|14210.51|14090.51|10
1645890970000|2022-02-26 15:56:10|14210.83|14090.83|14210.72|14090.72|14210.83|14090.83|14210.36|14090.36|9
1645890980000|2022-02-26 15:56:20|14210.69|14090.69|14211.92|14091.92|14212.05|14092.05|14210.59|14090.59|9
1645890990000|2022-02-26 15:56:30|14211.95|14091.95|14208.8|14088.8|14212.73|14092.73|14208.8|14088.8|10
1645891000000|2022-02-26 15:56:40|14207.99|14087.99|14203.52|14083.52|14207.99|14087.99|14203.52|14083.52|10
1645891010000|2022-02-26 15:56:50|14203.3|14083.3|14201.59|14081.59|14203.46|14083.46|14201.59|14081.59|10
1645891020000|2022-02-26 15:57:00|14201.64|14081.64|14201.09|14081.09|14201.64|14081.64|14200.87|14080.87|10
1645891030000|2022-02-26 15:57:10|14200.88|14080.88|14200.28|14080.28|14201.46|14081.46|14200.28|14080.28|10
1645891040000|2022-02-26 15:57:20|14200.14|14080.14|14200.26|14080.26|14200.57|14080.57|14200.05|14080.05|10
1645891050000|2022-02-26 15:57:30|14200.7|14080.7|14201.82|14081.82|14201.82|14081.82|14200.5|14080.5|10
1645891060000|2022-02-26 15:57:40|14201.81|14081.81|14199.96|14079.96|14201.86|14081.86|14199.96|14079.96|10
1645891070000|2022-02-26 15:57:50|14199.57|14079.57|14193.93|14073.93|14199.57|14079.57|14193.93|14073.93|10
1645891080000|2022-02-26 15:58:00|14193.57|14073.57|14193.76|14073.76|14194.19|14074.19|14193.41|14073.41|8
1645891090000|2022-02-26 15:58:10|14193.85|14073.85|14192.18|14072.18|14193.85|14073.85|14192.18|14072.18|9
1645891100000|2022-02-26 15:58:20|14191.81|14071.81|14191.99|14071.99|14192.14|14072.14|14191.81|14071.81|9
1645891110000|2022-02-26 15:58:30|14192.04|14072.04|14192.77|14072.77|14192.77|14072.77|14190.05|14070.05|10
1645891120000|2022-02-26 15:58:40|14193.15|14073.15|14194.59|14074.59|14194.63|14074.63|14193.15|14073.15|10
1645891130000|2022-02-26 15:58:50|14194.63|14074.63|14196.48|14076.48|14196.5|14076.5|14194.45|14074.45|10
1645891140000|2022-02-26 15:59:00|14196.55|14076.55|14193.22|14073.22|14196.55|14076.55|14193.22|14073.22|9
1645891150000|2022-02-26 15:59:10|14192.99|14072.99|14191.23|14071.23|14193.58|14073.58|14191.23|14071.23|10
1645891160000|2022-02-26 15:59:20|14191.28|14071.28|14189.52|14069.52|14191.36|14071.36|14189.52|14069.52|9
1645891170000|2022-02-26 15:59:30|14190.14|14070.14|14189.46|14069.46|14190.14|14070.14|14189.37|14069.37|9
1645891180000|2022-02-26 15:59:40|14189.1|14069.1|14187.07|14067.07|14189.1|14069.1|14187.07|14067.07|9
1645891190000|2022-02-26 15:59:50|14186.92|14066.92|14187.2|14067.2|14187.52|14067.52|14186.31|14066.31|10
1645891200000|2022-02-26 16:00:00|14188.08|14068.08|14189.02|14069.02|14189.11|14069.11|14188.08|14068.08|9
1645891210000|2022-02-26 16:00:10|14189.65|14069.65|14191.41|14071.41|14191.64|14071.64|14189.65|14069.65|9
1645891220000|2022-02-26 16:00:20|14191.59|14071.59|14189.67|14069.67|14191.59|14071.59|14189.67|14069.67|10
1645891230000|2022-02-26 16:00:30|14188.7|14068.7|14188.03|14068.03|14188.84|14068.84|14187.88|14067.88|10
1645891240000|2022-02-26 16:00:40|14187.99|14067.99|14186.04|14066.04|14188.43|14068.43|14186.04|14066.04|9
1645891250000|2022-02-26 16:00:50|14185.93|14065.93|14186.16|14066.16|14186.63|14066.63|14185.93|14065.93|8
1645891260000|2022-02-26 16:01:00|14185.15|14065.15|14186.38|14066.38|14186.38|14066.38|14184.93|14064.93|10
1645891270000|2022-02-26 16:01:10|14186.06|14066.06|14187.21|14067.21|14187.7|14067.7|14186.06|14066.06|10
1645891280000|2022-02-26 16:01:20|14187.14|14067.14|14186.28|14066.28|14187.53|14067.53|14186.28|14066.28|10
1645891290000|2022-02-26 16:01:30|14186.25|14066.25|14185.45|14065.45|14186.25|14066.25|14185.37|14065.37|10
1645891300000|2022-02-26 16:01:40|14185.43|14065.43|14184.43|14064.43|14185.45|14065.45|14184.16|14064.16|10
1645891310000|2022-02-26 16:01:50|14182.92|14062.92|14183.03|14063.03|14183.48|14063.48|14182.79|14062.79|10
1645891320000|2022-02-26 16:02:00|14182.93|14062.93|14179.45|14059.45|14182.93|14062.93|14179.45|14059.45|10
1645891330000|2022-02-26 16:02:10|14179.04|14059.04|14175.37|14055.37|14179.04|14059.04|14175.03|14055.03|10
1645891340000|2022-02-26 16:02:20|14175.51|14055.51|14177.79|14057.79|14177.79|14057.79|14174.75|14054.75|10
1645891350000|2022-02-26 16:02:30|14178.47|14058.47|14180.27|14060.27|14180.58|14060.58|14178.47|14058.47|10
1645891360000|2022-02-26 16:02:40|14179.93|14059.93|14179.48|14059.48|14179.93|14059.93|14179.29|14059.29|10
1645891370000|2022-02-26 16:02:50|14180.53|14060.53|14181.25|14061.25|14181.25|14061.25|14179.76|14059.76|10
1645891380000|2022-02-26 16:03:00|14181.64|14061.64|14183.88|14063.88|14183.88|14063.88|14181.6|14061.6|9
1645891390000|2022-02-26 16:03:10|14184.08|14064.08|14185.96|14065.96|14186.06|14066.06|14184.08|14064.08|9
1645891400000|2022-02-26 16:03:20|14186.47|14066.47|14187.15|14067.15|14187.15|14067.15|14186.28|14066.28|8
1645891410000|2022-02-26 16:03:30|14188.04|14068.04|14187.98|14067.98|14188.27|14068.27|14187.49|14067.49|10
1645891420000|2022-02-26 16:03:40|14187.97|14067.97|14190.74|14070.74|14190.74|14070.74|14187.79|14067.79|9
1645891430000|2022-02-26 16:03:50|14191.37|14071.37|14194.06|14074.06|14194.06|14074.06|14191.37|14071.37|10
1645891440000|2022-02-26 16:04:00|14194.43|14074.43|14196.51|14076.51|14196.51|14076.51|14194.43|14074.43|8
1645891450000|2022-02-26 16:04:10|14196.33|14076.33|14196.09|14076.09|14196.55|14076.55|14195.93|14075.93|9
1645891460000|2022-02-26 16:04:20|14196.21|14076.21|14198.05|14078.05|14198.05|14078.05|14196.21|14076.21|10
1645891470000|2022-02-26 16:04:30|14198.02|14078.02|14202.65|14082.65|14202.68|14082.68|14198.02|14078.02|10
1645891480000|2022-02-26 16:04:40|14203.2|14083.2|14203.86|14083.86|14203.86|14083.86|14202.93|14082.93|9
1645891490000|2022-02-26 16:04:50|14204.03|14084.03|14203.91|14083.91|14204.44|14084.44|14203.91|14083.91|9
1645891500000|2022-02-26 16:05:00|14204.31|14084.31|14208.72|14088.72|14208.72|14088.72|14203.96|14083.96|10
1645891510000|2022-02-26 16:05:10|14209.42|14089.42|14214.78|14094.78|14214.78|14094.78|14209.42|14089.42|10
1645891520000|2022-02-26 16:05:20|14214.99|14094.99|14218.58|14098.58|14218.58|14098.58|14214.99|14094.99|10
1645891530000|2022-02-26 16:05:30|14218.88|14098.88|14219.07|14099.07|14219.4|14099.4|14218.64|14098.64|9
1645891540000|2022-02-26 16:05:40|14219.36|14099.36|14220.74|14100.74|14220.74|14100.74|14219.05|14099.05|10
1645891550000|2022-02-26 16:05:50|14221.05|14101.05|14221.87|14101.87|14221.97|14101.97|14221.05|14101.05|10
1645891560000|2022-02-26 16:06:00|14221.72|14101.72|14223.34|14103.34|14223.34|14103.34|14221.72|14101.72|10
1645891570000|2022-02-26 16:06:10|14223.46|14103.46|14226.64|14106.64|14226.79|14106.79|14223.46|14103.46|10
1645891580000|2022-02-26 16:06:20|14226.03|14106.03|14220.62|14100.62|14226.03|14106.03|14220.62|14100.62|10
1645891590000|2022-02-26 16:06:30|14221.85|14101.85|14219.73|14099.73|14221.85|14101.85|14219.61|14099.61|10
1645891600000|2022-02-26 16:06:40|14219.79|14099.79|14220.33|14100.33|14220.33|14100.33|14219.24|14099.24|10
1645891610000|2022-02-26 16:06:50|14220.19|14100.19|14220.21|14100.21|14220.81|14100.81|14220.19|14100.19|9
1645891620000|2022-02-26 16:07:00|14220.11|14100.11|14219.31|14099.31|14220.37|14100.37|14219.31|14099.31|10
1645891630000|2022-02-26 16:07:10|14219.13|14099.13|14218.19|14098.19|14219.3|14099.3|14218.16|14098.16|8
1645891640000|2022-02-26 16:07:20|14218.09|14098.09|14218.55|14098.55|14218.57|14098.57|14218.09|14098.09|8
1645891650000|2022-02-26 16:07:30|14218.74|14098.74|14218.66|14098.66|14218.84|14098.84|14218.64|14098.64|9
1645891660000|2022-02-26 16:07:40|14218.85|14098.85|14218.8|14098.8|14219.13|14099.13|14218.56|14098.56|10
1645891670000|2022-02-26 16:07:50|14218.39|14098.39|14219.03|14099.03|14219.21|14099.21|14218.26|14098.26|9
1645891680000|2022-02-26 16:08:00|14219.16|14099.16|14220.1|14100.1|14220.1|14100.1|14218.93|14098.93|9
1645891690000|2022-02-26 16:08:10|14220.15|14100.15|14221.67|14101.67|14221.67|14101.67|14220.15|14100.15|10
1645891700000|2022-02-26 16:08:20|14221.45|14101.45|14223.21|14103.21|14223.21|14103.21|14221.45|14101.45|10
1645891710000|2022-02-26 16:08:30|14223.25|14103.25|14232.17|14112.17|14232.17|14112.17|14223.25|14103.25|10
1645891720000|2022-02-26 16:08:40|14232.38|14112.38|14232.51|14112.51|14233.04|14113.04|14232.38|14112.38|8
1645891730000|2022-02-26 16:08:50|14232.02|14112.02|14230.51|14110.51|14232.02|14112.02|14230.04|14110.04|10
1645891740000|2022-02-26 16:09:00|14230.46|14110.46|14230.33|14110.33|14230.46|14110.46|14230.22|14110.22|10
1645891750000|2022-02-26 16:09:10|14230.29|14110.29|14227.57|14107.57|14230.29|14110.29|14227.57|14107.57|10
1645891760000|2022-02-26 16:09:20|14227.56|14107.56|14227.26|14107.26|14227.56|14107.56|14227.19|14107.19|6
1645891770000|2022-02-26 16:09:30|14227.14|14107.14|14227.53|14107.53|14227.64|14107.64|14227.14|14107.14|8
1645891780000|2022-02-26 16:09:40|14227.45|14107.45|14228.02|14108.02|14228.05|14108.05|14227.21|14107.21|10
1645891790000|2022-02-26 16:09:50|14228.45|14108.45|14228.87|14108.87|14228.87|14108.87|14228.38|14108.38|10
1645891800000|2022-02-26 16:10:00|14228.85|14108.85|14230.07|14110.07|14230.07|14110.07|14228.77|14108.77|9
1645891810000|2022-02-26 16:10:10|14230.11|14110.11|14229.58|14109.58|14230.32|14110.32|14229.52|14109.52|10
1645891820000|2022-02-26 16:10:20|14229.25|14109.25|14229.81|14109.81|14230.2|14110.2|14228.87|14108.87|10
1645891830000|2022-02-26 16:10:30|14229.96|14109.96|14230.28|14110.28|14230.31|14110.31|14229.8|14109.8|8
1645891840000|2022-02-26 16:10:40|14231.22|14111.22|14232.86|14112.86|14232.86|14112.86|14231.22|14111.22|6
1645891850000|2022-02-26 16:10:50|14233.2|14113.2|14232.71|14112.71|14233.56|14113.56|14232.71|14112.71|9
1645891860000|2022-02-26 16:11:00|14232.42|14112.42|14232.09|14112.09|14232.52|14112.52|14231.74|14111.74|10
1645891870000|2022-02-26 16:11:10|14232.11|14112.11|14231.55|14111.55|14232.11|14112.11|14231.47|14111.47|8
1645891880000|2022-02-26 16:11:20|14231.65|14111.65|14232.34|14112.34|14232.34|14112.34|14231.65|14111.65|7
1645891890000|2022-02-26 16:11:30|14232.97|14112.97|14231.64|14111.64|14233.17|14113.17|14231.32|14111.32|10
1645891900000|2022-02-26 16:11:40|14231.17|14111.17|14229.21|14109.21|14231.17|14111.17|14228.32|14108.32|10
1645891910000|2022-02-26 16:11:50|14228.81|14108.81|14228.14|14108.14|14228.81|14108.81|14228.14|14108.14|8
1645891920000|2022-02-26 16:12:00|14227.63|14107.63|14227.19|14107.19|14228.21|14108.21|14227.14|14107.14|10
1645891930000|2022-02-26 16:12:10|14226.93|14106.93|14226.83|14106.83|14227.39|14107.39|14226.66|14106.66|10
1645891940000|2022-02-26 16:12:20|14227.29|14107.29|14224.96|14104.96|14227.29|14107.29|14224.72|14104.72|9
1645891950000|2022-02-26 16:12:30|14224.93|14104.93|14224.01|14104.01|14224.93|14104.93|14223.99|14103.99|8
1645891960000|2022-02-26 16:12:40|14224.98|14104.98|14226.1|14106.1|14226.1|14106.1|14224.85|14104.85|7
1645891970000|2022-02-26 16:12:50|14225.96|14105.96|14226.66|14106.66|14226.83|14106.83|14225.96|14105.96|9
1645891980000|2022-02-26 16:13:00|14226.7|14106.7|14224.86|14104.86|14226.7|14106.7|14224.86|14104.86|8
1645891990000|2022-02-26 16:13:10|14224.72|14104.72|14222.51|14102.51|14224.72|14104.72|14222.51|14102.51|10
1645892000000|2022-02-26 16:13:20|14222.53|14102.53|14222.4|14102.4|14222.88|14102.88|14222.38|14102.38|7
1645892010000|2022-02-26 16:13:30|14222.59|14102.59|14222.96|14102.96|14223.08|14103.08|14222.57|14102.57|10
1645892020000|2022-02-26 16:13:40|14222.97|14102.97|14222.64|14102.64|14223.25|14103.25|14222.64|14102.64|8
1645892030000|2022-02-26 16:13:50|14222.68|14102.68|14221.08|14101.08|14222.68|14102.68|14221.08|14101.08|8
1645892040000|2022-02-26 16:14:00|14220.2|14100.2|14219.58|14099.58|14220.2|14100.2|14219.16|14099.16|9
1645892050000|2022-02-26 16:14:10|14219.69|14099.69|14220.31|14100.31|14220.33|14100.33|14219.64|14099.64|9
1645892060000|2022-02-26 16:14:20|14219.61|14099.61|14219.28|14099.28|14219.83|14099.83|14218.88|14098.88|7
1645892070000|2022-02-26 16:14:30|14218.66|14098.66|14218.37|14098.37|14218.85|14098.85|14218.37|14098.37|8
1645892080000|2022-02-26 16:14:40|14217.45|14097.45|14217.92|14097.92|14217.92|14097.92|14217.02|14097.02|9
1645892090000|2022-02-26 16:14:50|14217.76|14097.76|14218.08|14098.08|14218.15|14098.15|14217.56|14097.56|7
1645892100000|2022-02-26 16:15:00|14218.1|14098.1|14216.63|14096.63|14218.37|14098.37|14216.63|14096.63|9
1645892110000|2022-02-26 16:15:10|14214.9|14094.9|14209.72|14089.72|14214.9|14094.9|14209.72|14089.72|10
1645892120000|2022-02-26 16:15:20|14209.78|14089.78|14208.46|14088.46|14209.78|14089.78|14208.46|14088.46|10
1645892130000|2022-02-26 16:15:30|14208.07|14088.07|14204.66|14084.66|14208.07|14088.07|14204.62|14084.62|10
1645892140000|2022-02-26 16:15:40|14204.87|14084.87|14201.02|14081.02|14204.96|14084.96|14200.94|14080.94|10
1645892150000|2022-02-26 16:15:50|14200.39|14080.39|14197.43|14077.43|14200.39|14080.39|14197.13|14077.13|10
1645892160000|2022-02-26 16:16:00|14195.82|14075.82|14195.55|14075.55|14195.82|14075.82|14195.37|14075.37|8
1645892170000|2022-02-26 16:16:10|14194.82|14074.82|14194.27|14074.27|14194.82|14074.82|14193.97|14073.97|9
1645892180000|2022-02-26 16:16:20|14194.26|14074.26|14193.75|14073.75|14194.26|14074.26|14192.83|14072.83|7
1645892190000|2022-02-26 16:16:30|14193.36|14073.36|14191.8|14071.8|14193.36|14073.36|14191.59|14071.59|9
1645892200000|2022-02-26 16:16:40|14191.28|14071.28|14190.26|14070.26|14191.4|14071.4|14190.12|14070.12|9
1645892210000|2022-02-26 16:16:50|14190.24|14070.24|14190.8|14070.8|14191.04|14071.04|14190.24|14070.24|9
1645892220000|2022-02-26 16:17:00|14190.36|14070.36|14189.6|14069.6|14190.57|14070.57|14189.44|14069.44|10
1645892230000|2022-02-26 16:17:10|14189.32|14069.32|14186.74|14066.74|14189.59|14069.59|14186.74|14066.74|9
1645892240000|2022-02-26 16:17:20|14186.65|14066.65|14185.69|14065.69|14186.71|14066.71|14185.69|14065.69|8
1645892250000|2022-02-26 16:17:30|14185.89|14065.89|14186.37|14066.37|14187.19|14067.19|14185.89|14065.89|9
1645892260000|2022-02-26 16:17:40|14183.85|14063.85|14182.28|14062.28|14183.85|14063.85|14182.28|14062.28|9
1645892270000|2022-02-26 16:17:50|14182.14|14062.14|14182.13|14062.13|14182.15|14062.15|14181.84|14061.84|8
1645892280000|2022-02-26 16:18:00|14182.19|14062.19|14183.16|14063.16|14183.51|14063.51|14182.19|14062.19|7
1645892290000|2022-02-26 16:18:10|14183.06|14063.06|14183.21|14063.21|14183.21|14063.21|14182.45|14062.45|9
1645892300000|2022-02-26 16:18:20|14183.58|14063.58|14185.89|14065.89|14186.12|14066.12|14183.58|14063.58|9
1645892310000|2022-02-26 16:18:30|14186.1|14066.1|14185.16|14065.16|14186.1|14066.1|14185.16|14065.16|9
1645892320000|2022-02-26 16:18:40|14185.17|14065.17|14185.41|14065.41|14185.41|14065.41|14184.75|14064.75|8
1645892330000|2022-02-26 16:18:50|14185.64|14065.64|14188.22|14068.22|14188.22|14068.22|14185.64|14065.64|10
1645892340000|2022-02-26 16:19:00|14188.3|14068.3|14192.13|14072.13|14192.13|14072.13|14188.3|14068.3|10
1645892350000|2022-02-26 16:19:10|14192.03|14072.03|14191.24|14071.24|14192.03|14072.03|14191.13|14071.13|10
1645892360000|2022-02-26 16:19:20|14191.21|14071.21|14191.91|14071.91|14191.91|14071.91|14191.04|14071.04|9
1645892370000|2022-02-26 16:19:30|14191.76|14071.76|14190.06|14070.06|14191.8|14071.8|14190.04|14070.04|9
1645892380000|2022-02-26 16:19:40|14189.1|14069.1|14189.06|14069.06|14189.45|14069.45|14188.93|14068.93|6
1645892390000|2022-02-26 16:19:50|14188.9|14068.9|14188.08|14068.08|14189.89|14069.89|14188.08|14068.08|8
1645892400000|2022-02-26 16:20:00|14188.06|14068.06|14185.95|14065.95|14188.06|14068.06|14185.94|14065.94|9
1645892410000|2022-02-26 16:20:10|14186.06|14066.06|14182.2|14062.2|14186.06|14066.06|14182.2|14062.2|9
1645892420000|2022-02-26 16:20:20|14181.99|14061.99|14182.41|14062.41|14182.42|14062.42|14181.82|14061.82|10
1645892430000|2022-02-26 16:20:30|14182.16|14062.16|14182.75|14062.75|14182.87|14062.87|14181.79|14061.79|10
1645892440000|2022-02-26 16:20:40|14182.89|14062.89|14182.72|14062.72|14183.26|14063.26|14182.71|14062.71|10
1645892450000|2022-02-26 16:20:50|14183.02|14063.02|14183.94|14063.94|14183.94|14063.94|14181.93|14061.93|7
1645892460000|2022-02-26 16:21:00|14184.17|14064.17|14185.03|14065.03|14185.1|14065.1|14183.53|14063.53|10
1645892470000|2022-02-26 16:21:10|14185.06|14065.06|14188.62|14068.62|14188.62|14068.62|14185.06|14065.06|9
1645892480000|2022-02-26 16:21:20|14189.18|14069.18|14190.83|14070.83|14190.83|14070.83|14188.92|14068.92|10
1645892490000|2022-02-26 16:21:30|14191.2|14071.2|14190.47|14070.47|14191.21|14071.21|14190.47|14070.47|5
1645892500000|2022-02-26 16:21:40|14190.62|14070.62|14192.67|14072.67|14192.67|14072.67|14190.62|14070.62|10
1645892510000|2022-02-26 16:21:50|14192.75|14072.75|14195.06|14075.06|14195.06|14075.06|14192.75|14072.75|10
1645892520000|2022-02-26 16:22:00|14195.48|14075.48|14196.56|14076.56|14196.56|14076.56|14195.48|14075.48|9
1645892530000|2022-02-26 16:22:10|14196.55|14076.55|14197.77|14077.77|14197.77|14077.77|14196.55|14076.55|9
1645892540000|2022-02-26 16:22:20|14197.84|14077.84|14199.05|14079.05|14199.08|14079.08|14197.84|14077.84|9
1645892550000|2022-02-26 16:22:30|14198.29|14078.29|14200.11|14080.11|14200.92|14080.92|14198.29|14078.29|10
1645892560000|2022-02-26 16:22:40|14199.9|14079.9|14200.38|14080.38|14200.38|14080.38|14199.28|14079.28|9
1645892570000|2022-02-26 16:22:50|14200.56|14080.56|14200.12|14080.12|14200.58|14080.58|14199.91|14079.91|9
1645892580000|2022-02-26 16:23:00|14199.68|14079.68|14198.41|14078.41|14199.68|14079.68|14198.41|14078.41|8
1645892590000|2022-02-26 16:23:10|14198.32|14078.32|14196.91|14076.91|14198.32|14078.32|14196.82|14076.82|10
1645892600000|2022-02-26 16:23:20|14196.18|14076.18|14193.51|14073.51|14196.18|14076.18|14193.51|14073.51|9
1645892610000|2022-02-26 16:23:30|14193|14073|14193|14073|14193.05|14073.05|14192.94|14072.94|7
1645892620000|2022-02-26 16:23:40|14193.05|14073.05|14194|14074|14194.32|14074.32|14193.05|14073.05|9
1645892630000|2022-02-26 16:23:50|14194.02|14074.02|14193.53|14073.53|14194.02|14074.02|14193.3|14073.3|10
1645892640000|2022-02-26 16:24:00|14194.23|14074.23|14195|14075|14195|14075|14194.07|14074.07|9
1645892650000|2022-02-26 16:24:10|14194.89|14074.89|14196.71|14076.71|14196.76|14076.76|14194.89|14074.89|6
1645892660000|2022-02-26 16:24:20|14196.85|14076.85|14197.21|14077.21|14197.88|14077.88|14196.85|14076.85|9
1645892670000|2022-02-26 16:24:30|14196.29|14076.29|14197.98|14077.98|14197.98|14077.98|14196.1|14076.1|10
1645892680000|2022-02-26 16:24:40|14197.94|14077.94|14196.86|14076.86|14197.94|14077.94|14196.78|14076.78|10
1645892690000|2022-02-26 16:24:50|14196.6|14076.6|14196.03|14076.03|14196.6|14076.6|14195.78|14075.78|7
1645892700000|2022-02-26 16:25:00|14195.91|14075.91|14193.86|14073.86|14195.91|14075.91|14193.86|14073.86|10
1645892710000|2022-02-26 16:25:10|14193.81|14073.81|14192.14|14072.14|14193.81|14073.81|14192.14|14072.14|9
1645892720000|2022-02-26 16:25:20|14191.88|14071.88|14189.11|14069.11|14191.88|14071.88|14189.11|14069.11|9
1645892730000|2022-02-26 16:25:30|14188.72|14068.72|14185.17|14065.17|14188.72|14068.72|14185.17|14065.17|9
1645892740000|2022-02-26 16:25:40|14184.69|14064.69|14181.44|14061.44|14184.69|14064.69|14181.34|14061.34|8
1645892750000|2022-02-26 16:25:50|14181.33|14061.33|14180.3|14060.3|14181.63|14061.63|14180.2|14060.2|9
1645892760000|2022-02-26 16:26:00|14180.01|14060.01|14179.72|14059.72|14180.26|14060.26|14179.72|14059.72|8
1645892770000|2022-02-26 16:26:10|14179.68|14059.68|14179.81|14059.81|14179.83|14059.83|14179.24|14059.24|9
1645892780000|2022-02-26 16:26:20|14179.73|14059.73|14180.27|14060.27|14180.27|14060.27|14179.15|14059.15|10
1645892790000|2022-02-26 16:26:30|14180.07|14060.07|14178.59|14058.59|14180.26|14060.26|14178.59|14058.59|9
1645892800000|2022-02-26 16:26:40|14178.56|14058.56|14177.45|14057.45|14178.56|14058.56|14177.45|14057.45|10
1645892810000|2022-02-26 16:26:50|14177.22|14057.22|14177.74|14057.74|14177.74|14057.74|14177.22|14057.22|9
1645892820000|2022-02-26 16:27:00|14176.84|14056.84|14176.71|14056.71|14177.3|14057.3|14176.1|14056.1|9
1645892830000|2022-02-26 16:27:10|14176.82|14056.82|14178.16|14058.16|14178.16|14058.16|14176.64|14056.64|9
1645892840000|2022-02-26 16:27:20|14178.63|14058.63|14178.77|14058.77|14178.77|14058.77|14178.29|14058.29|8
1645892850000|2022-02-26 16:27:30|14178.83|14058.83|14179.26|14059.26|14179.26|14059.26|14178.83|14058.83|8
1645892860000|2022-02-26 16:27:40|14179.28|14059.28|14178.9|14058.9|14179.28|14059.28|14178.45|14058.45|6
1645892870000|2022-02-26 16:27:50|14178.78|14058.78|14179.58|14059.58|14179.58|14059.58|14178.41|14058.41|10
1645892880000|2022-02-26 16:28:00|14179.73|14059.73|14179.33|14059.33|14179.8|14059.8|14179.04|14059.04|9
1645892890000|2022-02-26 16:28:10|14179.21|14059.21|14179.2|14059.2|14179.8|14059.8|14179.2|14059.2|9
1645892900000|2022-02-26 16:28:20|14179|14059|14177.85|14057.85|14179|14059|14177.8|14057.8|10
1645892910000|2022-02-26 16:28:30|14177.74|14057.74|14175.2|14055.2|14177.74|14057.74|14175.2|14055.2|9
1645892920000|2022-02-26 16:28:40|14176.1|14056.1|14176.42|14056.42|14176.74|14056.74|14175.95|14055.95|10
1645892930000|2022-02-26 16:28:50|14175.88|14055.88|14175.94|14055.94|14176.06|14056.06|14175.76|14055.76|5
1645892940000|2022-02-26 16:29:00|14175.47|14055.47|14175.73|14055.73|14176.02|14056.02|14175.47|14055.47|10
1645892950000|2022-02-26 16:29:10|14175.35|14055.35|14174.61|14054.61|14175.61|14055.61|14174.53|14054.53|10
1645892960000|2022-02-26 16:29:20|14174.46|14054.46|14175.17|14055.17|14175.19|14055.19|14173.55|14053.55|9
1645892970000|2022-02-26 16:29:30|14175.36|14055.36|14177.19|14057.19|14177.19|14057.19|14175.36|14055.36|7
1645892980000|2022-02-26 16:29:40|14175.75|14055.75|14176.09|14056.09|14176.46|14056.46|14175.75|14055.75|8
1645892990000|2022-02-26 16:29:50|14176.08|14056.08|14178.79|14058.79|14178.79|14058.79|14176.08|14056.08|10
1645893000000|2022-02-26 16:30:00|14178.89|14058.89|14179.7|14059.7|14179.87|14059.87|14178.82|14058.82|10
1645893010000|2022-02-26 16:30:10|14179.54|14059.54|14177.36|14057.36|14179.54|14059.54|14177.36|14057.36|9
1645893020000|2022-02-26 16:30:20|14177.66|14057.66|14176.41|14056.41|14177.66|14057.66|14176.08|14056.08|10
1645893030000|2022-02-26 16:30:30|14176.25|14056.25|14176.07|14056.07|14176.28|14056.28|14175.87|14055.87|10
1645893040000|2022-02-26 16:30:40|14176.41|14056.41|14175.88|14055.88|14176.41|14056.41|14175.55|14055.55|9
1645893050000|2022-02-26 16:30:50|14175.94|14055.94|14174.54|14054.54|14176.18|14056.18|14174.54|14054.54|8
1645893060000|2022-02-26 16:31:00|14174.14|14054.14|14173.85|14053.85|14174.14|14054.14|14173.58|14053.58|8
1645893070000|2022-02-26 16:31:10|14173.47|14053.47|14172.85|14052.85|14173.66|14053.66|14172.48|14052.48|9
1645893080000|2022-02-26 16:31:20|14172.69|14052.69|14168.77|14048.77|14172.71|14052.71|14168.77|14048.77|10
1645893090000|2022-02-26 16:31:30|14168.45|14048.45|14167.22|14047.22|14168.45|14048.45|14167.04|14047.04|10
1645893100000|2022-02-26 16:31:40|14167.31|14047.31|14164.25|14044.25|14167.32|14047.32|14164.25|14044.25|10
1645893110000|2022-02-26 16:31:50|14163.93|14043.93|14157.35|14037.35|14163.93|14043.93|14157.35|14037.35|10
1645893120000|2022-02-26 16:32:00|14157.1|14037.1|14155.09|14035.09|14157.1|14037.1|14153.66|14033.66|9
1645893130000|2022-02-26 16:32:10|14154.96|14034.96|14156.75|14036.75|14156.75|14036.75|14154.93|14034.93|9
1645893140000|2022-02-26 16:32:20|14156.54|14036.54|14154.07|14034.07|14156.9|14036.9|14153.75|14033.75|10
1645893150000|2022-02-26 16:32:30|14153.42|14033.42|14155.85|14035.85|14155.94|14035.94|14153.16|14033.16|10
1645893160000|2022-02-26 16:32:40|14156.23|14036.23|14155.41|14035.41|14156.73|14036.73|14155.3|14035.3|10
1645893170000|2022-02-26 16:32:50|14155.33|14035.33|14156.82|14036.82|14156.82|14036.82|14155.33|14035.33|10
1645893180000|2022-02-26 16:33:00|14157.03|14037.03|14158.59|14038.59|14158.59|14038.59|14156.62|14036.62|10
1645893190000|2022-02-26 16:33:10|14158.89|14038.89|14162.66|14042.66|14162.66|14042.66|14158.89|14038.89|9
1645893200000|2022-02-26 16:33:20|14162.75|14042.75|14164.13|14044.13|14164.29|14044.29|14162.75|14042.75|9
1645893210000|2022-02-26 16:33:30|14165.06|14045.06|14165.22|14045.22|14165.22|14045.22|14164.84|14044.84|9
1645893220000|2022-02-26 16:33:40|14165.1|14045.1|14164.26|14044.26|14165.85|14045.85|14164.18|14044.18|9
1645893230000|2022-02-26 16:33:50|14164.27|14044.27|14163.31|14043.31|14164.28|14044.28|14163.31|14043.31|9
1645893240000|2022-02-26 16:34:00|14163.42|14043.42|14168.7|14048.7|14168.7|14048.7|14163.42|14043.42|10
1645893250000|2022-02-26 16:34:10|14168.58|14048.58|14167.98|14047.98|14168.97|14048.97|14167.98|14047.98|9
1645893260000|2022-02-26 16:34:20|14167.94|14047.94|14166.92|14046.92|14167.94|14047.94|14166.69|14046.69|9
1645893270000|2022-02-26 16:34:30|14165.74|14045.74|14163.51|14043.51|14165.74|14045.74|14163.51|14043.51|10
1645893280000|2022-02-26 16:34:40|14163.83|14043.83|14162.48|14042.48|14163.83|14043.83|14162.48|14042.48|9
1645893290000|2022-02-26 16:34:50|14162.4|14042.4|14162.95|14042.95|14163.45|14043.45|14162.34|14042.34|10
1645893300000|2022-02-26 16:35:00|14162.78|14042.78|14162.62|14042.62|14163.45|14043.45|14162.62|14042.62|10
1645893310000|2022-02-26 16:35:10|14162.96|14042.96|14161.99|14041.99|14162.96|14042.96|14161.58|14041.58|10
1645893320000|2022-02-26 16:35:20|14161.98|14041.98|14160.98|14040.98|14161.98|14041.98|14160.69|14040.69|10
1645893330000|2022-02-26 16:35:30|14161.25|14041.25|14159.44|14039.44|14161.25|14041.25|14159.44|14039.44|10
1645893340000|2022-02-26 16:35:40|14159.37|14039.37|14157.82|14037.82|14159.38|14039.38|14157.82|14037.82|10
1645893350000|2022-02-26 16:35:50|14157.78|14037.78|14157.26|14037.26|14157.78|14037.78|14156.93|14036.93|7
1645893360000|2022-02-26 16:36:00|14157.42|14037.42|14159.04|14039.04|14159.04|14039.04|14157.42|14037.42|10
1645893370000|2022-02-26 16:36:10|14159.13|14039.13|14162.24|14042.24|14162.35|14042.35|14159.13|14039.13|10
1645893380000|2022-02-26 16:36:20|14162.4|14042.4|14163.93|14043.93|14163.93|14043.93|14161.87|14041.87|10
1645893390000|2022-02-26 16:36:30|14163.71|14043.71|14167.08|14047.08|14167.08|14047.08|14163.71|14043.71|10
1645893400000|2022-02-26 16:36:40|14167.56|14047.56|14166.59|14046.59|14167.81|14047.81|14166.59|14046.59|9
1645893410000|2022-02-26 16:36:50|14166.96|14046.96|14164.38|14044.38|14166.96|14046.96|14163.8|14043.8|6
1645893420000|2022-02-26 16:37:00|14164.36|14044.36|14159.33|14039.33|14164.46|14044.46|14159.33|14039.33|10
1645893430000|2022-02-26 16:37:10|14157.44|14037.44|14152.76|14032.76|14157.44|14037.44|14152.76|14032.76|10
1645893440000|2022-02-26 16:37:20|14152|14032|14151.63|14031.63|14152|14032|14151.07|14031.07|10
1645893450000|2022-02-26 16:37:30|14151.67|14031.67|14151.34|14031.34|14152.25|14032.25|14151.34|14031.34|10
1645893460000|2022-02-26 16:37:40|14151.28|14031.28|14150.75|14030.75|14151.4|14031.4|14150.73|14030.73|9
1645893470000|2022-02-26 16:37:50|14150.78|14030.78|14151.55|14031.55|14151.58|14031.58|14150.78|14030.78|9
1645893480000|2022-02-26 16:38:00|14151.37|14031.37|14150.65|14030.65|14151.6|14031.6|14150.65|14030.65|9
1645893490000|2022-02-26 16:38:10|14150.55|14030.55|14149.95|14029.95|14150.91|14030.91|14149.95|14029.95|8
1645893500000|2022-02-26 16:38:20|14149.36|14029.36|14146.37|14026.37|14149.36|14029.36|14146.37|14026.37|10
1645893510000|2022-02-26 16:38:30|14145.55|14025.55|14142.81|14022.81|14145.98|14025.98|14142.81|14022.81|10
1645893520000|2022-02-26 16:38:40|14142.1|14022.1|14141.17|14021.17|14142.1|14022.1|14140.86|14020.86|10
1645893530000|2022-02-26 16:38:50|14141.03|14021.03|14140.5|14020.5|14141.03|14021.03|14139.83|14019.83|8
1645893540000|2022-02-26 16:39:00|14140.42|14020.42|14142.51|14022.51|14142.51|14022.51|14140.42|14020.42|10
1645893550000|2022-02-26 16:39:10|14142.9|14022.9|14147.15|14027.15|14147.15|14027.15|14142.9|14022.9|10
1645893560000|2022-02-26 16:39:20|14147.78|14027.78|14151.22|14031.22|14151.34|14031.34|14147.78|14027.78|10
1645893570000|2022-02-26 16:39:30|14151.25|14031.25|14151.28|14031.28|14151.5|14031.5|14151.21|14031.21|10
1645893580000|2022-02-26 16:39:40|14151.21|14031.21|14152.26|14032.26|14152.26|14032.26|14151.16|14031.16|10
1645893590000|2022-02-26 16:39:50|14152.35|14032.35|14152.48|14032.48|14153.38|14033.38|14152.35|14032.35|10
1645893600000|2022-02-26 16:40:00|14152.62|14032.62|14152.38|14032.38|14152.62|14032.62|14152.07|14032.07|10
1645893610000|2022-02-26 16:40:10|14152.93|14032.93|14153.36|14033.36|14153.84|14033.84|14152.93|14032.93|10
1645893620000|2022-02-26 16:40:20|14153.12|14033.12|14151.75|14031.75|14153.72|14033.72|14151.75|14031.75|9
1645893630000|2022-02-26 16:40:30|14151.63|14031.63|14149.73|14029.73|14151.63|14031.63|14149.73|14029.73|10
1645893640000|2022-02-26 16:40:40|14149.67|14029.67|14148.8|14028.8|14149.67|14029.67|14148.03|14028.03|10
1645893650000|2022-02-26 16:40:50|14149.13|14029.13|14146.94|14026.94|14149.16|14029.16|14146.94|14026.94|9
1645893660000|2022-02-26 16:41:00|14147.23|14027.23|14148.27|14028.27|14148.27|14028.27|14147.23|14027.23|9
1645893670000|2022-02-26 16:41:10|14148.4|14028.4|14148.1|14028.1|14148.4|14028.4|14147.97|14027.97|10
1645893680000|2022-02-26 16:41:20|14148.09|14028.09|14148.58|14028.58|14148.58|14028.58|14148.09|14028.09|7
1645893690000|2022-02-26 16:41:30|14148.56|14028.56|14149.97|14029.97|14149.97|14029.97|14148.48|14028.48|7
1645893700000|2022-02-26 16:41:40|14150.75|14030.75|14151.23|14031.23|14151.27|14031.27|14150.71|14030.71|6
1645893710000|2022-02-26 16:41:50|14150.65|14030.65|14151.79|14031.79|14152.12|14032.12|14150.65|14030.65|7
1645893720000|2022-02-26 16:42:00|14151.92|14031.92|14153.14|14033.14|14153.16|14033.16|14151.92|14031.92|9
1645893730000|2022-02-26 16:42:10|14153.21|14033.21|14153.8|14033.8|14154.23|14034.23|14153.17|14033.17|9
1645893740000|2022-02-26 16:42:20|14153.71|14033.71|14154.04|14034.04|14154.04|14034.04|14153.27|14033.27|8
1645893750000|2022-02-26 16:42:30|14155.26|14035.26|14155.22|14035.22|14155.68|14035.68|14155.01|14035.01|9
1645893760000|2022-02-26 16:42:40|14155.24|14035.24|14155.53|14035.53|14155.81|14035.81|14155.24|14035.24|10
1645893770000|2022-02-26 16:42:50|14155.22|14035.22|14156.06|14036.06|14156.11|14036.11|14155.17|14035.17|8
1645893780000|2022-02-26 16:43:00|14155.55|14035.55|14156.04|14036.04|14156.04|14036.04|14155.34|14035.34|9
1645893790000|2022-02-26 16:43:10|14155.75|14035.75|14155.8|14035.8|14156.33|14036.33|14155.72|14035.72|10
1645893800000|2022-02-26 16:43:20|14155.6|14035.6|14155.82|14035.82|14156.32|14036.32|14155.51|14035.51|10
1645893810000|2022-02-26 16:43:30|14155.79|14035.79|14158.88|14038.88|14158.88|14038.88|14155.79|14035.79|9
1645893820000|2022-02-26 16:43:40|14159.42|14039.42|14160.91|14040.91|14161.16|14041.16|14159.42|14039.42|10
1645893830000|2022-02-26 16:43:50|14160.59|14040.59|14160.3|14040.3|14160.9|14040.9|14160.16|14040.16|10
1645893840000|2022-02-26 16:44:00|14160.27|14040.27|14160.38|14040.38|14160.93|14040.93|14160.27|14040.27|10
1645893850000|2022-02-26 16:44:10|14160.42|14040.42|14160.87|14040.87|14160.87|14040.87|14160.26|14040.26|9
1645893860000|2022-02-26 16:44:20|14160.73|14040.73|14163.4|14043.4|14163.4|14043.4|14160.47|14040.47|10
1645893870000|2022-02-26 16:44:30|14163.65|14043.65|14165.01|14045.01|14166.27|14046.27|14163.65|14043.65|9
1645893880000|2022-02-26 16:44:40|14164.87|14044.87|14164.77|14044.77|14164.88|14044.88|14164.43|14044.43|10
1645893890000|2022-02-26 16:44:50|14164.81|14044.81|14163.5|14043.5|14164.87|14044.87|14163.5|14043.5|9
1645893900000|2022-02-26 16:45:00|14163.51|14043.51|14162.36|14042.36|14163.51|14043.51|14162.36|14042.36|10
1645893910000|2022-02-26 16:45:10|14162.38|14042.38|14162.11|14042.11|14162.38|14042.38|14161.9|14041.9|10
1645893920000|2022-02-26 16:45:20|14162.12|14042.12|14160.25|14040.25|14162.12|14042.12|14160.25|14040.25|10
1645893930000|2022-02-26 16:45:30|14160.01|14040.01|14158.31|14038.31|14160.01|14040.01|14158.31|14038.31|9
1645893940000|2022-02-26 16:45:40|14157.37|14037.37|14154.92|14034.92|14157.37|14037.37|14154.92|14034.92|10
1645893950000|2022-02-26 16:45:50|14154.54|14034.54|14150.06|14030.06|14154.54|14034.54|14149.81|14029.81|10
1645893960000|2022-02-26 16:46:00|14149.51|14029.51|14147.6|14027.6|14149.69|14029.69|14147.6|14027.6|10
1645893970000|2022-02-26 16:46:10|14147.15|14027.15|14147.06|14027.06|14147.34|14027.34|14146.89|14026.89|9
1645893980000|2022-02-26 16:46:20|14146.92|14026.92|14144.86|14024.86|14146.92|14026.92|14144.74|14024.74|10
1645893990000|2022-02-26 16:46:30|14144.56|14024.56|14143.05|14023.05|14144.56|14024.56|14143.05|14023.05|10
1645894000000|2022-02-26 16:46:40|14141.88|14021.88|14139.69|14019.69|14141.88|14021.88|14139.69|14019.69|10
1645894010000|2022-02-26 16:46:50|14139.83|14019.83|14138.5|14018.5|14139.83|14019.83|14138.19|14018.19|10
1645894020000|2022-02-26 16:47:00|14138.32|14018.32|14135.7|14015.7|14138.47|14018.47|14135.7|14015.7|9
1645894030000|2022-02-26 16:47:10|14134.38|14014.38|14133.83|14013.83|14134.38|14014.38|14133.15|14013.15|10
1645894040000|2022-02-26 16:47:20|14134.1|14014.1|14137.5|14017.5|14137.5|14017.5|14134.1|14014.1|10
1645894050000|2022-02-26 16:47:30|14137.93|14017.93|14139.89|14019.89|14139.89|14019.89|14137.92|14017.92|10
1645894060000|2022-02-26 16:47:40|14140.56|14020.56|14142.73|14022.73|14142.87|14022.87|14140.56|14020.56|9
1645894070000|2022-02-26 16:47:50|14142.25|14022.25|14142.62|14022.62|14142.78|14022.78|14141.75|14021.75|10
1645894080000|2022-02-26 16:48:00|14142.7|14022.7|14144.59|14024.59|14144.59|14024.59|14142.7|14022.7|9
1645894090000|2022-02-26 16:48:10|14144.67|14024.67|14143.35|14023.35|14144.67|14024.67|14143.01|14023.01|10
1645894100000|2022-02-26 16:48:20|14144.03|14024.03|14150.25|14030.25|14150.33|14030.33|14144.03|14024.03|10
1645894110000|2022-02-26 16:48:30|14151.12|14031.12|14154.71|14034.71|14154.71|14034.71|14151.12|14031.12|9
1645894120000|2022-02-26 16:48:40|14154.4|14034.4|14158.49|14038.49|14158.49|14038.49|14154.4|14034.4|10
1645894130000|2022-02-26 16:48:50|14158.88|14038.88|14158.99|14038.99|14159.1|14039.1|14158.74|14038.74|9
1645894140000|2022-02-26 16:49:00|14159.06|14039.06|14158.94|14038.94|14159.06|14039.06|14158.67|14038.67|9
1645894150000|2022-02-26 16:49:10|14158.92|14038.92|14161.22|14041.22|14161.22|14041.22|14158.86|14038.86|10
1645894160000|2022-02-26 16:49:20|14161.67|14041.67|14162.84|14042.84|14162.84|14042.84|14161.67|14041.67|9
1645894170000|2022-02-26 16:49:30|14163.04|14043.04|14166.18|14046.18|14166.25|14046.25|14163.04|14043.04|9
1645894180000|2022-02-26 16:49:40|14166.32|14046.32|14164.59|14044.59|14166.35|14046.35|14164.59|14044.59|10
1645894190000|2022-02-26 16:49:50|14163.29|14043.29|14162.45|14042.45|14163.29|14043.29|14161.71|14041.71|9
1645894200000|2022-02-26 16:50:00|14162.01|14042.01|14161.99|14041.99|14162.17|14042.17|14161.79|14041.79|9
1645894210000|2022-02-26 16:50:10|14162.01|14042.01|14161.57|14041.57|14162.32|14042.32|14161.57|14041.57|9
1645894220000|2022-02-26 16:50:20|14161.84|14041.84|14163.6|14043.6|14163.6|14043.6|14161.76|14041.76|9
1645894230000|2022-02-26 16:50:30|14163.63|14043.63|14163.65|14043.65|14163.74|14043.74|14163.57|14043.57|10
1645894240000|2022-02-26 16:50:40|14163.89|14043.89|14165.59|14045.59|14165.59|14045.59|14163.59|14043.59|10
1645894250000|2022-02-26 16:50:50|14165.82|14045.82|14165.53|14045.53|14166.01|14046.01|14165.44|14045.44|10
1645894260000|2022-02-26 16:51:00|14165.51|14045.51|14165.92|14045.92|14165.92|14045.92|14165.32|14045.32|9
1645894270000|2022-02-26 16:51:10|14166.16|14046.16|14169.49|14049.49|14169.49|14049.49|14166.01|14046.01|10
1645894280000|2022-02-26 16:51:20|14170.14|14050.14|14172.55|14052.55|14172.55|14052.55|14170.14|14050.14|10
1645894290000|2022-02-26 16:51:30|14171.53|14051.53|14169.09|14049.09|14171.6|14051.6|14169.07|14049.07|10
1645894300000|2022-02-26 16:51:40|14171.5|14051.5|14181.28|14061.28|14181.28|14061.28|14171.5|14051.5|10
1645894310000|2022-02-26 16:51:50|14181|14061|14181.21|14061.21|14181.87|14061.87|14181|14061|10
1645894320000|2022-02-26 16:52:00|14180.36|14060.36|14178.23|14058.23|14181.64|14061.64|14178.23|14058.23|10
1645894330000|2022-02-26 16:52:10|14177.92|14057.92|14176.18|14056.18|14178.14|14058.14|14176.02|14056.02|10
1645894340000|2022-02-26 16:52:20|14176.21|14056.21|14175.19|14055.19|14176.44|14056.44|14175.19|14055.19|9
1645894350000|2022-02-26 16:52:30|14173.85|14053.85|14165.28|14045.28|14173.85|14053.85|14165.28|14045.28|10
1645894360000|2022-02-26 16:52:40|14164.67|14044.67|14161.98|14041.98|14164.67|14044.67|14161.98|14041.98|10
1645894370000|2022-02-26 16:52:50|14161.59|14041.59|14162.7|14042.7|14162.88|14042.88|14161.48|14041.48|10
1645894380000|2022-02-26 16:53:00|14162.84|14042.84|14164.81|14044.81|14164.81|14044.81|14162.84|14042.84|9
1645894390000|2022-02-26 16:53:10|14166.68|14046.68|14170.63|14050.63|14170.91|14050.91|14166.68|14046.68|10
1645894400000|2022-02-26 16:53:20|14172.44|14052.44|14170.59|14050.59|14172.44|14052.44|14170.59|14050.59|10
1645894410000|2022-02-26 16:53:30|14170.51|14050.51|14169.98|14049.98|14171.08|14051.08|14169.98|14049.98|10
1645894420000|2022-02-26 16:53:40|14170.25|14050.25|14170.65|14050.65|14171.15|14051.15|14170.25|14050.25|7
1645894430000|2022-02-26 16:53:50|14170.58|14050.58|14168.08|14048.08|14170.58|14050.58|14168.08|14048.08|8
1645894440000|2022-02-26 16:54:00|14168.28|14048.28|14168.2|14048.2|14168.41|14048.41|14167.86|14047.86|10
1645894450000|2022-02-26 16:54:10|14168.21|14048.21|14168.08|14048.08|14168.42|14048.42|14168.06|14048.06|9
1645894460000|2022-02-26 16:54:20|14167.82|14047.82|14166.32|14046.32|14167.82|14047.82|14166.15|14046.15|10
1645894470000|2022-02-26 16:54:30|14166.84|14046.84|14167.39|14047.39|14167.66|14047.66|14166.77|14046.77|8
1645894480000|2022-02-26 16:54:40|14167.06|14047.06|14164.23|14044.23|14167.06|14047.06|14164.23|14044.23|10
1645894490000|2022-02-26 16:54:50|14164.18|14044.18|14165.49|14045.49|14165.69|14045.69|14164.18|14044.18|9
1645894500000|2022-02-26 16:55:00|14165.61|14045.61|14165.93|14045.93|14165.93|14045.93|14165.61|14045.61|8
1645894510000|2022-02-26 16:55:10|14166.53|14046.53|14166.69|14046.69|14166.89|14046.89|14166.53|14046.53|8
1645894520000|2022-02-26 16:55:20|14166.36|14046.36|14168.48|14048.48|14168.48|14048.48|14166.3|14046.3|9
1645894530000|2022-02-26 16:55:30|14168.56|14048.56|14167.73|14047.73|14168.69|14048.69|14167.56|14047.56|10
1645894540000|2022-02-26 16:55:40|14167.71|14047.71|14170.23|14050.23|14170.38|14050.38|14167.71|14047.71|8
1645894550000|2022-02-26 16:55:50|14170.45|14050.45|14171.21|14051.21|14171.26|14051.26|14170.45|14050.45|10
1645894560000|2022-02-26 16:56:00|14171.48|14051.48|14171.6|14051.6|14173.16|14053.16|14171.48|14051.48|9
1645894570000|2022-02-26 16:56:10|14171.56|14051.56|14171.87|14051.87|14171.87|14051.87|14171.01|14051.01|10
1645894580000|2022-02-26 16:56:20|14171.78|14051.78|14172.98|14052.98|14172.98|14052.98|14171.78|14051.78|10
1645894590000|2022-02-26 16:56:30|14172.33|14052.33|14173|14053|14173|14053|14172.33|14052.33|9
1645894600000|2022-02-26 16:56:40|14173.11|14053.11|14173.99|14053.99|14174.75|14054.75|14172.97|14052.97|9
1645894610000|2022-02-26 16:56:50|14174.13|14054.13|14175.35|14055.35|14175.35|14055.35|14174|14054|10
1645894620000|2022-02-26 16:57:00|14175.97|14055.97|14177.52|14057.52|14177.52|14057.52|14175.97|14055.97|8
1645894630000|2022-02-26 16:57:10|14177.55|14057.55|14176.1|14056.1|14177.55|14057.55|14176.1|14056.1|9
1645894640000|2022-02-26 16:57:20|14175.65|14055.65|14175.12|14055.12|14175.65|14055.65|14174.92|14054.92|9
1645894650000|2022-02-26 16:57:30|14175.22|14055.22|14175.17|14055.17|14175.41|14055.41|14174.85|14054.85|9
1645894660000|2022-02-26 16:57:40|14174.96|14054.96|14175.34|14055.34|14175.34|14055.34|14174.81|14054.81|9
1645894670000|2022-02-26 16:57:50|14176.02|14056.02|14176.24|14056.24|14176.24|14056.24|14175.64|14055.64|9
1645894680000|2022-02-26 16:58:00|14176.42|14056.42|14176.04|14056.04|14177.32|14057.32|14176.02|14056.02|10
1645894690000|2022-02-26 16:58:10|14175.8|14055.8|14175.31|14055.31|14175.8|14055.8|14175.3|14055.3|10
1645894700000|2022-02-26 16:58:20|14174.82|14054.82|14173.92|14053.92|14174.82|14054.82|14173.84|14053.84|10
1645894710000|2022-02-26 16:58:30|14173.81|14053.81|14172.79|14052.79|14173.95|14053.95|14172.79|14052.79|9
1645894720000|2022-02-26 16:58:40|14172.7|14052.7|14171.03|14051.03|14172.7|14052.7|14170.8|14050.8|10
1645894730000|2022-02-26 16:58:50|14170.91|14050.91|14173.22|14053.22|14173.72|14053.72|14170.91|14050.91|10
1645894740000|2022-02-26 16:59:00|14173.39|14053.39|14173.49|14053.49|14174.27|14054.27|14173.36|14053.36|10
1645894750000|2022-02-26 16:59:10|14173.61|14053.61|14174.65|14054.65|14174.65|14054.65|14173.53|14053.53|10
1645894760000|2022-02-26 16:59:20|14175.06|14055.06|14176.68|14056.68|14176.8|14056.8|14175.06|14055.06|9
1645894770000|2022-02-26 16:59:30|14176.6|14056.6|14175.09|14055.09|14176.6|14056.6|14174.23|14054.23|10
1645894780000|2022-02-26 16:59:40|14175.96|14055.96|14176.48|14056.48|14177.07|14057.07|14175.96|14055.96|10
1645894790000|2022-02-26 16:59:50|14176.15|14056.15|14174.27|14054.27|14176.15|14056.15|14174.27|14054.27|10
1645894800000|2022-02-26 17:00:00|14174.1|14054.1|14167|14047|14174.1|14054.1|14167|14047|10
1645894810000|2022-02-26 17:00:10|14166.53|14046.53|14164.06|14044.06|14166.53|14046.53|14164.06|14044.06|10
1645894820000|2022-02-26 17:00:20|14163.87|14043.87|14163.23|14043.23|14163.87|14043.87|14163.23|14043.23|9
1645894830000|2022-02-26 17:00:30|14162.83|14042.83|14160.18|14040.18|14162.83|14042.83|14159.61|14039.61|10
1645894840000|2022-02-26 17:00:40|14160.21|14040.21|14159.06|14039.06|14160.28|14040.28|14159.06|14039.06|10
1645894850000|2022-02-26 17:00:50|14158.57|14038.57|14154.93|14034.93|14158.57|14038.57|14154.93|14034.93|10
1645894860000|2022-02-26 17:01:00|14154.58|14034.58|14154.42|14034.42|14154.58|14034.58|14154.36|14034.36|9
1645894870000|2022-02-26 17:01:10|14154.59|14034.59|14156.24|14036.24|14156.24|14036.24|14154.59|14034.59|10
1645894880000|2022-02-26 17:01:20|14156.46|14036.46|14158.3|14038.3|14158.3|14038.3|14156.37|14036.37|10
1645894890000|2022-02-26 17:01:30|14158.36|14038.36|14160.37|14040.37|14160.4|14040.4|14158.35|14038.35|9
1645894900000|2022-02-26 17:01:40|14160.43|14040.43|14161.39|14041.39|14161.39|14041.39|14160.43|14040.43|9
1645894910000|2022-02-26 17:01:50|14161.77|14041.77|14162.19|14042.19|14162.19|14042.19|14161.46|14041.46|9
1645894920000|2022-02-26 17:02:00|14161.69|14041.69|14165.62|14045.62|14165.62|14045.62|14161.69|14041.69|10
1645894930000|2022-02-26 17:02:10|14165.72|14045.72|14167.31|14047.31|14167.31|14047.31|14165.7|14045.7|10
1645894940000|2022-02-26 17:02:20|14167.39|14047.39|14168.82|14048.82|14168.82|14048.82|14167.39|14047.39|8
1645894950000|2022-02-26 17:02:30|14168.62|14048.62|14168.94|14048.94|14168.94|14048.94|14168.09|14048.09|8
1645894960000|2022-02-26 17:02:40|14169.18|14049.18|14172.21|14052.21|14172.34|14052.34|14169.18|14049.18|10
1645894970000|2022-02-26 17:02:50|14172.3|14052.3|14175.26|14055.26|14175.26|14055.26|14172.3|14052.3|10
1645894980000|2022-02-26 17:03:00|14175.02|14055.02|14175.55|14055.55|14175.55|14055.55|14174.46|14054.46|9
1645894990000|2022-02-26 17:03:10|14174.79|14054.79|14172.66|14052.66|14174.79|14054.79|14172.66|14052.66|7
1645895000000|2022-02-26 17:03:20|14172.91|14052.91|14173.2|14053.2|14173.36|14053.36|14172.8|14052.8|9
1645895010000|2022-02-26 17:03:30|14173.08|14053.08|14173.98|14053.98|14174.29|14054.29|14173.08|14053.08|10
1645895020000|2022-02-26 17:03:40|14173.95|14053.95|14176.81|14056.81|14176.81|14056.81|14173.95|14053.95|10
1645895030000|2022-02-26 17:03:50|14175.93|14055.93|14176.55|14056.55|14176.95|14056.95|14175.93|14055.93|9
1645895040000|2022-02-26 17:04:00|14176.87|14056.87|14176.97|14056.97|14177.22|14057.22|14176.62|14056.62|10
1645895050000|2022-02-26 17:04:10|14176.62|14056.62|14176.1|14056.1|14177.49|14057.49|14175.66|14055.66|10
1645895060000|2022-02-26 17:04:20|14175.92|14055.92|14173.25|14053.25|14175.92|14055.92|14173.25|14053.25|8
1645895070000|2022-02-26 17:04:30|14173.06|14053.06|14173.58|14053.58|14173.58|14053.58|14173.06|14053.06|10
1645895080000|2022-02-26 17:04:40|14173.28|14053.28|14174.55|14054.55|14174.97|14054.97|14173.28|14053.28|10
1645895090000|2022-02-26 17:04:50|14174.88|14054.88|14173.7|14053.7|14175.13|14055.13|14173.67|14053.67|10
1645895100000|2022-02-26 17:05:00|14173.69|14053.69|14174.28|14054.28|14174.66|14054.66|14173.69|14053.69|7
1645895110000|2022-02-26 17:05:10|14174.41|14054.41|14174.05|14054.05|14174.42|14054.42|14173.76|14053.76|9
1645895120000|2022-02-26 17:05:20|14174.07|14054.07|14173.05|14053.05|14174.27|14054.27|14173.05|14053.05|9
1645895130000|2022-02-26 17:05:30|14172.87|14052.87|14170.66|14050.66|14172.87|14052.87|14170.66|14050.66|9
1645895140000|2022-02-26 17:05:40|14171.67|14051.67|14171.45|14051.45|14171.67|14051.67|14170.87|14050.87|8
1645895150000|2022-02-26 17:05:50|14171.47|14051.47|14171.27|14051.27|14171.83|14051.83|14171.27|14051.27|7
1645895160000|2022-02-26 17:06:00|14171.78|14051.78|14170.89|14050.89|14171.78|14051.78|14169.82|14049.82|9
1645895170000|2022-02-26 17:06:10|14170.99|14050.99|14171.86|14051.86|14171.86|14051.86|14170.99|14050.99|9
1645895180000|2022-02-26 17:06:20|14171.75|14051.75|14173.16|14053.16|14174.04|14054.04|14171.75|14051.75|10
1645895190000|2022-02-26 17:06:30|14173.3|14053.3|14175.03|14055.03|14175.03|14055.03|14173.3|14053.3|10
1645895200000|2022-02-26 17:06:40|14175.46|14055.46|14176.35|14056.35|14176.87|14056.87|14175.46|14055.46|10
1645895210000|2022-02-26 17:06:50|14176.27|14056.27|14177.1|14057.1|14177.1|14057.1|14176.27|14056.27|9
1645895220000|2022-02-26 17:07:00|14177.29|14057.29|14178.87|14058.87|14178.9|14058.9|14177.29|14057.29|9
1645895230000|2022-02-26 17:07:10|14179.05|14059.05|14179.41|14059.41|14179.41|14059.41|14179.01|14059.01|10
1645895240000|2022-02-26 17:07:20|14180|14060|14182.25|14062.25|14182.25|14062.25|14180|14060|10
1645895250000|2022-02-26 17:07:30|14182.35|14062.35|14178.45|14058.45|14182.73|14062.73|14178.45|14058.45|10
1645895260000|2022-02-26 17:07:40|14177.9|14057.9|14177.82|14057.82|14179.55|14059.55|14177.51|14057.51|10
1645895270000|2022-02-26 17:07:50|14177.51|14057.51|14176.11|14056.11|14177.51|14057.51|14175.35|14055.35|8
1645895280000|2022-02-26 17:08:00|14176.19|14056.19|14178.88|14058.88|14178.88|14058.88|14176|14056|10
1645895290000|2022-02-26 17:08:10|14179.08|14059.08|14180.99|14060.99|14181.46|14061.46|14179.08|14059.08|10
1645895300000|2022-02-26 17:08:20|14180.9|14060.9|14182.99|14062.99|14182.99|14062.99|14180.86|14060.86|10
1645895310000|2022-02-26 17:08:30|14183.39|14063.39|14183.79|14063.79|14185.42|14065.42|14183.39|14063.39|10
1645895320000|2022-02-26 17:08:40|14183.76|14063.76|14181.99|14061.99|14183.76|14063.76|14181.89|14061.89|10
1645895330000|2022-02-26 17:08:50|14182.02|14062.02|14183.33|14063.33|14183.33|14063.33|14182.02|14062.02|10
1645895340000|2022-02-26 17:09:00|14183.31|14063.31|14182.88|14062.88|14183.9|14063.9|14182.88|14062.88|9
1645895350000|2022-02-26 17:09:10|14182.21|14062.21|14177.51|14057.51|14182.21|14062.21|14177.51|14057.51|10
1645895360000|2022-02-26 17:09:20|14177.18|14057.18|14173.45|14053.45|14177.18|14057.18|14173.37|14053.37|10
1645895370000|2022-02-26 17:09:30|14173.38|14053.38|14173.84|14053.84|14173.84|14053.84|14171.84|14051.84|9
1645895380000|2022-02-26 17:09:40|14173.73|14053.73|14173.32|14053.32|14173.81|14053.81|14173.32|14053.32|9
1645895390000|2022-02-26 17:09:50|14173.03|14053.03|14172.65|14052.65|14173.03|14053.03|14171.45|14051.45|10
1645895400000|2022-02-26 17:10:00|14172.76|14052.76|14170.74|14050.74|14173|14053|14170.74|14050.74|10
1645895410000|2022-02-26 17:10:10|14169.88|14049.88|14166.33|14046.33|14169.88|14049.88|14166.33|14046.33|9
1645895420000|2022-02-26 17:10:20|14166.18|14046.18|14166.46|14046.46|14166.98|14046.98|14165.96|14045.96|10
1645895430000|2022-02-26 17:10:30|14166.63|14046.63|14168.15|14048.15|14168.6|14048.6|14166.63|14046.63|10
1645895440000|2022-02-26 17:10:40|14167.96|14047.96|14167.92|14047.92|14168.39|14048.39|14167.92|14047.92|9
1645895450000|2022-02-26 17:10:50|14167.95|14047.95|14167.44|14047.44|14167.95|14047.95|14166.61|14046.61|9
1645895460000|2022-02-26 17:11:00|14167.63|14047.63|14169.77|14049.77|14169.77|14049.77|14167.62|14047.62|10
1645895470000|2022-02-26 17:11:10|14169.45|14049.45|14171.73|14051.73|14171.73|14051.73|14169.45|14049.45|9
1645895480000|2022-02-26 17:11:20|14172.24|14052.24|14173.35|14053.35|14173.48|14053.48|14171.92|14051.92|10
1645895490000|2022-02-26 17:11:30|14173.34|14053.34|14174.3|14054.3|14174.47|14054.47|14173.32|14053.32|10
1645895500000|2022-02-26 17:11:40|14174.24|14054.24|14173.56|14053.56|14174.34|14054.34|14173.54|14053.54|10
1645895510000|2022-02-26 17:11:50|14173.61|14053.61|14175.49|14055.49|14175.49|14055.49|14173.53|14053.53|10
1645895520000|2022-02-26 17:12:00|14175.5|14055.5|14176.09|14056.09|14176.09|14056.09|14175.5|14055.5|8
1645895530000|2022-02-26 17:12:10|14176.01|14056.01|14176.78|14056.78|14176.9|14056.9|14176.01|14056.01|10
1645895540000|2022-02-26 17:12:20|14176.83|14056.83|14176.75|14056.75|14177.2|14057.2|14176.75|14056.75|9
1645895550000|2022-02-26 17:12:30|14177.11|14057.11|14179.32|14059.32|14179.32|14059.32|14176.95|14056.95|10
1645895560000|2022-02-26 17:12:40|14179.41|14059.41|14179.27|14059.27|14179.41|14059.41|14178.99|14058.99|8
1645895570000|2022-02-26 17:12:50|14179.23|14059.23|14180.34|14060.34|14180.36|14060.36|14179.23|14059.23|10
1645895580000|2022-02-26 17:13:00|14180.38|14060.38|14181.38|14061.38|14181.48|14061.48|14180.21|14060.21|10
1645895590000|2022-02-26 17:13:10|14181.39|14061.39|14182.12|14062.12|14182.27|14062.27|14181.37|14061.37|10
1645895600000|2022-02-26 17:13:20|14181.67|14061.67|14181.95|14061.95|14182.51|14062.51|14181.67|14061.67|8
1645895610000|2022-02-26 17:13:30|14182.1|14062.1|14188.05|14068.05|14188.05|14068.05|14182.1|14062.1|9
1645895620000|2022-02-26 17:13:40|14187.73|14067.73|14191.21|14071.21|14191.21|14071.21|14187.73|14067.73|10
1645895630000|2022-02-26 17:13:50|14192.92|14072.92|14193.71|14073.71|14197.62|14077.62|14192.92|14072.92|10
1645895640000|2022-02-26 17:14:00|14193.49|14073.49|14193.7|14073.7|14193.7|14073.7|14193.09|14073.09|10
1645895650000|2022-02-26 17:14:10|14193.77|14073.77|14198.34|14078.34|14198.42|14078.42|14193.77|14073.77|8
1645895660000|2022-02-26 17:14:20|14198.35|14078.35|14199.19|14079.19|14199.42|14079.42|14198.31|14078.31|8
1645895670000|2022-02-26 17:14:30|14199.4|14079.4|14199.33|14079.33|14199.68|14079.68|14198.38|14078.38|10
1645895680000|2022-02-26 17:14:40|14199.58|14079.58|14199.81|14079.81|14200.36|14080.36|14199.52|14079.52|10
1645895690000|2022-02-26 17:14:50|14199.71|14079.71|14200.56|14080.56|14200.56|14080.56|14199.34|14079.34|8
1645895700000|2022-02-26 17:15:00|14200.39|14080.39|14199.27|14079.27|14200.39|14080.39|14199.27|14079.27|8
1645895710000|2022-02-26 17:15:10|14199.13|14079.13|14200.38|14080.38|14200.38|14080.38|14199.13|14079.13|10
1645895720000|2022-02-26 17:15:20|14200.29|14080.29|14202.2|14082.2|14202.2|14082.2|14200.29|14080.29|7
1645895730000|2022-02-26 17:15:30|14202.32|14082.32|14203.67|14083.67|14203.7|14083.7|14202.32|14082.32|10
1645895740000|2022-02-26 17:15:40|14203.29|14083.29|14203.26|14083.26|14203.78|14083.78|14203.26|14083.26|8
1645895750000|2022-02-26 17:15:50|14202.83|14082.83|14200.56|14080.56|14203.45|14083.45|14200.56|14080.56|10
1645895760000|2022-02-26 17:16:00|14200.55|14080.55|14198.93|14078.93|14200.55|14080.55|14198.83|14078.83|10
1645895770000|2022-02-26 17:16:10|14198.97|14078.97|14195.1|14075.1|14199.13|14079.13|14195.1|14075.1|9
1645895780000|2022-02-26 17:16:20|14195|14075|14196.26|14076.26|14196.26|14076.26|14194.42|14074.42|10
1645895790000|2022-02-26 17:16:30|14196.29|14076.29|14195.85|14075.85|14196.29|14076.29|14195.12|14075.12|10
1645895800000|2022-02-26 17:16:40|14196.08|14076.08|14200.92|14080.92|14200.92|14080.92|14196.08|14076.08|10
1645895810000|2022-02-26 17:16:50|14200.79|14080.79|14201.13|14081.13|14201.14|14081.14|14200.36|14080.36|9
1645895820000|2022-02-26 17:17:00|14201.05|14081.05|14201.43|14081.43|14201.71|14081.71|14200.87|14080.87|9
1645895830000|2022-02-26 17:17:10|14201.48|14081.48|14202.18|14082.18|14202.18|14082.18|14201.4|14081.4|8
1645895840000|2022-02-26 17:17:20|14202.24|14082.24|14203.1|14083.1|14203.16|14083.16|14202.24|14082.24|9
1645895850000|2022-02-26 17:17:30|14203.07|14083.07|14205.18|14085.18|14205.18|14085.18|14203.07|14083.07|10
1645895860000|2022-02-26 17:17:40|14205.59|14085.59|14206.53|14086.53|14206.53|14086.53|14205.59|14085.59|8
1645895870000|2022-02-26 17:17:50|14206.52|14086.52|14205.43|14085.43|14206.52|14086.52|14205.28|14085.28|9
1645895880000|2022-02-26 17:18:00|14205.17|14085.17|14204.44|14084.44|14205.18|14085.18|14204.44|14084.44|8
1645895890000|2022-02-26 17:18:10|14204.95|14084.95|14204.33|14084.33|14205.2|14085.2|14203.92|14083.92|10
1645895900000|2022-02-26 17:18:20|14203.89|14083.89|14204.18|14084.18|14204.18|14084.18|14203.87|14083.87|8
1645895910000|2022-02-26 17:18:30|14204.75|14084.75|14206.05|14086.05|14206.05|14086.05|14204.75|14084.75|9
1645895920000|2022-02-26 17:18:40|14206.48|14086.48|14206.92|14086.92|14206.92|14086.92|14206.38|14086.38|9
1645895930000|2022-02-26 17:18:50|14207.07|14087.07|14206.95|14086.95|14207.42|14087.42|14206.67|14086.67|9
1645895940000|2022-02-26 17:19:00|14207|14087|14206.61|14086.61|14207.03|14087.03|14205.94|14085.94|8
1645895950000|2022-02-26 17:19:10|14207|14087|14208.9|14088.9|14208.97|14088.97|14207|14087|9
1645895960000|2022-02-26 17:19:20|14208.92|14088.92|14209.36|14089.36|14209.7|14089.7|14208.62|14088.62|10
1645895970000|2022-02-26 17:19:30|14209.88|14089.88|14212.07|14092.07|14212.07|14092.07|14209.64|14089.64|10
1645895980000|2022-02-26 17:19:40|14212.77|14092.77|14213.11|14093.11|14213.7|14093.7|14212.77|14092.77|10
1645895990000|2022-02-26 17:19:50|14213.01|14093.01|14213.56|14093.56|14213.56|14093.56|14213|14093|9
1645896000000|2022-02-26 17:20:00|14213.59|14093.59|14215.08|14095.08|14215.08|14095.08|14213.59|14093.59|10
1645896010000|2022-02-26 17:20:10|14215.34|14095.34|14216.7|14096.7|14216.85|14096.85|14215.34|14095.34|10
1645896020000|2022-02-26 17:20:20|14216.5|14096.5|14216.62|14096.62|14216.62|14096.62|14215.86|14095.86|9
1645896030000|2022-02-26 17:20:30|14216.91|14096.91|14216.59|14096.59|14217.26|14097.26|14216.59|14096.59|10
1645896040000|2022-02-26 17:20:40|14216.4|14096.4|14216.52|14096.52|14216.6|14096.6|14216.27|14096.27|9
1645896050000|2022-02-26 17:20:50|14216.06|14096.06|14215.15|14095.15|14216.47|14096.47|14215.15|14095.15|10
1645896060000|2022-02-26 17:21:00|14215.29|14095.29|14214.32|14094.32|14215.29|14095.29|14214.04|14094.04|9
1645896070000|2022-02-26 17:21:10|14214.57|14094.57|14216.39|14096.39|14216.39|14096.39|14214.57|14094.57|9
1645896080000|2022-02-26 17:21:20|14216.4|14096.4|14216.48|14096.48|14217.24|14097.24|14216.35|14096.35|10
1645896090000|2022-02-26 17:21:30|14217.06|14097.06|14218.22|14098.22|14218.22|14098.22|14216.95|14096.95|10
1645896100000|2022-02-26 17:21:40|14218.77|14098.77|14219.52|14099.52|14219.76|14099.76|14218.77|14098.77|10
1645896110000|2022-02-26 17:21:50|14219.53|14099.53|14216.57|14096.57|14220.52|14100.52|14216.57|14096.57|10
1645896120000|2022-02-26 17:22:00|14215.96|14095.96|14212.83|14092.83|14215.96|14095.96|14212.65|14092.65|10
1645896130000|2022-02-26 17:22:10|14211.8|14091.8|14212.54|14092.54|14212.54|14092.54|14211.53|14091.53|8
1645896140000|2022-02-26 17:22:20|14212.51|14092.51|14211.91|14091.91|14212.93|14092.93|14211.75|14091.75|7
1645896150000|2022-02-26 17:22:30|14211.94|14091.94|14212.3|14092.3|14212.85|14092.85|14211.94|14091.94|6
1645896160000|2022-02-26 17:22:40|14212.46|14092.46|14213.51|14093.51|14213.51|14093.51|14212.46|14092.46|10
1645896170000|2022-02-26 17:22:50|14213.01|14093.01|14213.11|14093.11|14213.11|14093.11|14212.42|14092.42|9
1645896180000|2022-02-26 17:23:00|14213.12|14093.12|14212.51|14092.51|14213.37|14093.37|14212.51|14092.51|8
1645896190000|2022-02-26 17:23:10|14212.76|14092.76|14213.89|14093.89|14213.89|14093.89|14212.76|14092.76|9
1645896200000|2022-02-26 17:23:20|14214.57|14094.57|14214.1|14094.1|14214.57|14094.57|14213.84|14093.84|9
1645896210000|2022-02-26 17:23:30|14214.11|14094.11|14213.78|14093.78|14214.16|14094.16|14213.27|14093.27|10
1645896220000|2022-02-26 17:23:40|14213.18|14093.18|14213.02|14093.02|14213.93|14093.93|14213.01|14093.01|8
1645896230000|2022-02-26 17:23:50|14214.05|14094.05|14214.39|14094.39|14214.71|14094.71|14214.05|14094.05|10
1645896240000|2022-02-26 17:24:00|14214.27|14094.27|14216.29|14096.29|14216.29|14096.29|14214.23|14094.23|10
1645896250000|2022-02-26 17:24:10|14216.42|14096.42|14217.9|14097.9|14218.04|14098.04|14216.42|14096.42|9
1645896260000|2022-02-26 17:24:20|14218.3|14098.3|14216.9|14096.9|14218.3|14098.3|14216.9|14096.9|9
1645896270000|2022-02-26 17:24:30|14216.13|14096.13|14214.68|14094.68|14216.33|14096.33|14214.68|14094.68|10
1645896280000|2022-02-26 17:24:40|14214.64|14094.64|14214.42|14094.42|14215.25|14095.25|14214.42|14094.42|8
1645896290000|2022-02-26 17:24:50|14214.18|14094.18|14214.44|14094.44|14214.45|14094.45|14214.13|14094.13|10
1645896300000|2022-02-26 17:25:00|14214.33|14094.33|14214.5|14094.5|14214.5|14094.5|14213.91|14093.91|8
1645896310000|2022-02-26 17:25:10|14214.74|14094.74|14213.94|14093.94|14214.74|14094.74|14213.94|14093.94|8
1645896320000|2022-02-26 17:25:20|14213.41|14093.41|14212.68|14092.68|14213.47|14093.47|14212.68|14092.68|10
1645896330000|2022-02-26 17:25:30|14212.59|14092.59|14210.56|14090.56|14212.59|14092.59|14210.56|14090.56|10
1645896340000|2022-02-26 17:25:40|14210.59|14090.59|14210.31|14090.31|14210.76|14090.76|14209.93|14089.93|10
1645896350000|2022-02-26 17:25:50|14209.96|14089.96|14210.43|14090.43|14210.43|14090.43|14209.93|14089.93|9
1645896360000|2022-02-26 17:26:00|14210.47|14090.47|14212.68|14092.68|14212.68|14092.68|14210.47|14090.47|10
1645896370000|2022-02-26 17:26:10|14212.8|14092.8|14213.1|14093.1|14213.17|14093.17|14212.8|14092.8|9
1645896380000|2022-02-26 17:26:20|14213.01|14093.01|14212.3|14092.3|14213.01|14093.01|14212.3|14092.3|8
1645896390000|2022-02-26 17:26:30|14212.55|14092.55|14211.94|14091.94|14212.55|14092.55|14211.12|14091.12|8
1645896400000|2022-02-26 17:26:40|14212.18|14092.18|14209.65|14089.65|14212.18|14092.18|14209.65|14089.65|10
1645896410000|2022-02-26 17:26:50|14209.39|14089.39|14206.79|14086.79|14209.39|14089.39|14206.79|14086.79|10
1645896420000|2022-02-26 17:27:00|14206.83|14086.83|14208.16|14088.16|14208.16|14088.16|14206.43|14086.43|9
1645896430000|2022-02-26 17:27:10|14208.34|14088.34|14207.8|14087.8|14208.56|14088.56|14207.47|14087.47|10
1645896440000|2022-02-26 17:27:20|14208.08|14088.08|14207.49|14087.49|14208.17|14088.17|14207.42|14087.42|8
1645896450000|2022-02-26 17:27:30|14207.69|14087.69|14207.48|14087.48|14207.83|14087.83|14207.37|14087.37|10
1645896460000|2022-02-26 17:27:40|14207.45|14087.45|14206.61|14086.61|14207.45|14087.45|14206.16|14086.16|8
1645896470000|2022-02-26 17:27:50|14206.63|14086.63|14206.58|14086.58|14207.1|14087.1|14206.58|14086.58|7
1645896480000|2022-02-26 17:28:00|14206.44|14086.44|14205.96|14085.96|14206.55|14086.55|14204.96|14084.96|10
1645896490000|2022-02-26 17:28:10|14206.62|14086.62|14208.87|14088.87|14208.9|14088.9|14206.62|14086.62|10
1645896500000|2022-02-26 17:28:20|14208.89|14088.89|14210.38|14090.38|14210.55|14090.55|14208.89|14088.89|10
1645896510000|2022-02-26 17:28:30|14209.52|14089.52|14205.1|14085.1|14209.52|14089.52|14205.1|14085.1|8
1645896520000|2022-02-26 17:28:40|14204|14084|14199.97|14079.97|14204.01|14084.01|14199.93|14079.93|10
1645896530000|2022-02-26 17:28:50|14200.79|14080.79|14200.82|14080.82|14201.6|14081.6|14200.59|14080.59|10
1645896540000|2022-02-26 17:29:00|14200.48|14080.48|14191.86|14071.86|14200.48|14080.48|14191.86|14071.86|10
1645896550000|2022-02-26 17:29:10|14191.44|14071.44|14186.51|14066.51|14191.44|14071.44|14186.51|14066.51|10
1645896560000|2022-02-26 17:29:20|14186.43|14066.43|14182.38|14062.38|14186.43|14066.43|14182.38|14062.38|10
1645896570000|2022-02-26 17:29:30|14182.57|14062.57|14181.16|14061.16|14182.57|14062.57|14180.67|14060.67|10
1645896580000|2022-02-26 17:29:40|14181.23|14061.23|14180.55|14060.55|14181.51|14061.51|14180.49|14060.49|8
1645896590000|2022-02-26 17:29:50|14180.6|14060.6|14180.6|14060.6|14180.65|14060.65|14180.32|14060.32|7
1645896600000|2022-02-26 17:30:00|14180.62|14060.62|14180.61|14060.61|14180.87|14060.87|14180.61|14060.61|9
1645896610000|2022-02-26 17:30:10|14180.67|14060.67|14182.32|14062.32|14182.32|14062.32|14180.62|14060.62|9
1645896620000|2022-02-26 17:30:20|14183.58|14063.58|14184.81|14064.81|14184.89|14064.89|14183.42|14063.42|9
1645896630000|2022-02-26 17:30:30|14184.92|14064.92|14185.76|14065.76|14185.76|14065.76|14184.92|14064.92|8
1645896640000|2022-02-26 17:30:40|14185.7|14065.7|14187.39|14067.39|14187.39|14067.39|14185.7|14065.7|9
1645896650000|2022-02-26 17:30:50|14187.26|14067.26|14186.69|14066.69|14187.38|14067.38|14186.56|14066.56|9
1645896660000|2022-02-26 17:31:00|14186.66|14066.66|14186.84|14066.84|14186.93|14066.93|14186.65|14066.65|10
1645896670000|2022-02-26 17:31:10|14186.76|14066.76|14187.44|14067.44|14187.44|14067.44|14186.73|14066.73|7
1645896680000|2022-02-26 17:31:20|14187.53|14067.53|14186.91|14066.91|14187.53|14067.53|14186.68|14066.68|9
1645896690000|2022-02-26 17:31:30|14186.99|14066.99|14187.27|14067.27|14187.32|14067.32|14186.94|14066.94|9
1645896700000|2022-02-26 17:31:40|14187.95|14067.95|14186.76|14066.76|14187.95|14067.95|14186.61|14066.61|10
1645896710000|2022-02-26 17:31:50|14186.43|14066.43|14186.83|14066.83|14186.83|14066.83|14186.3|14066.3|8
1645896720000|2022-02-26 17:32:00|14187.46|14067.46|14187.36|14067.36|14187.69|14067.69|14187.36|14067.36|9
1645896730000|2022-02-26 17:32:10|14187.59|14067.59|14185.11|14065.11|14187.61|14067.61|14185.11|14065.11|10
1645896740000|2022-02-26 17:32:20|14185.21|14065.21|14183.53|14063.53|14185.21|14065.21|14183.53|14063.53|10
1645896750000|2022-02-26 17:32:30|14183.38|14063.38|14180.44|14060.44|14183.38|14063.38|14180.44|14060.44|9
1645896760000|2022-02-26 17:32:40|14180.17|14060.17|14177.54|14057.54|14180.17|14060.17|14177.54|14057.54|9
1645896770000|2022-02-26 17:32:50|14176.37|14056.37|14169.91|14049.91|14176.37|14056.37|14169.91|14049.91|10
1645896780000|2022-02-26 17:33:00|14168.78|14048.78|14168.23|14048.23|14169.08|14049.08|14168.23|14048.23|9
1645896790000|2022-02-26 17:33:10|14168.42|14048.42|14169.06|14049.06|14169.06|14049.06|14168.22|14048.22|8
1645896800000|2022-02-26 17:33:20|14169.02|14049.02|14171.29|14051.29|14171.29|14051.29|14169.02|14049.02|6
1645896810000|2022-02-26 17:33:30|14171.49|14051.49|14169.83|14049.83|14172|14052|14169.72|14049.72|9
1645896820000|2022-02-26 17:33:40|14169.72|14049.72|14169.72|14049.72|14170|14050|14169.38|14049.38|8
1645896830000|2022-02-26 17:33:50|14169.76|14049.76|14168.71|14048.71|14169.85|14049.85|14168.71|14048.71|9
1645896840000|2022-02-26 17:34:00|14169|14049|14170.87|14050.87|14170.87|14050.87|14169|14049|10
1645896850000|2022-02-26 17:34:10|14170.62|14050.62|14171.04|14051.04|14171.04|14051.04|14170.14|14050.14|10
1645896860000|2022-02-26 17:34:20|14171.05|14051.05|14169.62|14049.62|14171.05|14051.05|14169.62|14049.62|10
1645896870000|2022-02-26 17:34:30|14169.6|14049.6|14169.24|14049.24|14169.62|14049.62|14169.15|14049.15|10
1645896880000|2022-02-26 17:34:40|14169.44|14049.44|14167.66|14047.66|14169.44|14049.44|14167.66|14047.66|9
1645896890000|2022-02-26 17:34:50|14167.65|14047.65|14163.21|14043.21|14167.65|14047.65|14163.21|14043.21|10
1645896900000|2022-02-26 17:35:00|14162.09|14042.09|14159.92|14039.92|14162.09|14042.09|14159.92|14039.92|10
1645896910000|2022-02-26 17:35:10|14159.97|14039.97|14159.91|14039.91|14159.97|14039.97|14158.87|14038.87|10
1645896920000|2022-02-26 17:35:20|14159.95|14039.95|14160.11|14040.11|14160.76|14040.76|14159.95|14039.95|10
1645896930000|2022-02-26 17:35:30|14160.42|14040.42|14163.06|14043.06|14163.1|14043.1|14160.42|14040.42|9
1645896940000|2022-02-26 17:35:40|14162.79|14042.79|14163.8|14043.8|14163.8|14043.8|14162.42|14042.42|9
1645896950000|2022-02-26 17:35:50|14163.67|14043.67|14165.09|14045.09|14165.11|14045.11|14163.67|14043.67|9
1645896960000|2022-02-26 17:36:00|14165.1|14045.1|14164.58|14044.58|14165.18|14045.18|14164.32|14044.32|9
1645896970000|2022-02-26 17:36:10|14164.59|14044.59|14166.25|14046.25|14166.25|14046.25|14164.59|14044.59|9
1645896980000|2022-02-26 17:36:20|14165.54|14045.54|14165.6|14045.6|14165.74|14045.74|14165.42|14045.42|9
1645896990000|2022-02-26 17:36:30|14165.58|14045.58|14166.58|14046.58|14166.58|14046.58|14165.49|14045.49|10
1645897000000|2022-02-26 17:36:40|14166.67|14046.67|14168.4|14048.4|14168.4|14048.4|14166.61|14046.61|9
1645897010000|2022-02-26 17:36:50|14168.37|14048.37|14168.8|14048.8|14169.01|14049.01|14168.25|14048.25|10
1645897020000|2022-02-26 17:37:00|14168.78|14048.78|14171.49|14051.49|14171.49|14051.49|14168.78|14048.78|10
1645897030000|2022-02-26 17:37:10|14171.44|14051.44|14172.78|14052.78|14172.8|14052.8|14171.44|14051.44|9
1645897040000|2022-02-26 17:37:20|14172.03|14052.03|14173.7|14053.7|14173.7|14053.7|14171.9|14051.9|9
1645897050000|2022-02-26 17:37:30|14173.76|14053.76|14181.12|14061.12|14181.12|14061.12|14173.76|14053.76|9
1645897060000|2022-02-26 17:37:40|14181.05|14061.05|14181.54|14061.54|14181.98|14061.98|14180.22|14060.22|8
1645897070000|2022-02-26 17:37:50|14181.57|14061.57|14182.57|14062.57|14182.67|14062.67|14181.45|14061.45|6
1645897080000|2022-02-26 17:38:00|14182.62|14062.62|14184.54|14064.54|14184.84|14064.84|14182.62|14062.62|10
1645897090000|2022-02-26 17:38:10|14184.64|14064.64|14185.2|14065.2|14185.34|14065.34|14184.47|14064.47|9
1645897100000|2022-02-26 17:38:20|14186.57|14066.57|14187.6|14067.6|14187.6|14067.6|14186.53|14066.53|10
1645897110000|2022-02-26 17:38:30|14187.74|14067.74|14187.54|14067.54|14187.82|14067.82|14186.86|14066.86|10
1645897120000|2022-02-26 17:38:40|14187.88|14067.88|14189.97|14069.97|14190.37|14070.37|14187.88|14067.88|10
1645897130000|2022-02-26 17:38:50|14189.21|14069.21|14188.83|14068.83|14189.58|14069.58|14188.83|14068.83|10
1645897140000|2022-02-26 17:39:00|14188.89|14068.89|14190.35|14070.35|14190.35|14070.35|14188.89|14068.89|9
1645897150000|2022-02-26 17:39:10|14190.48|14070.48|14190.91|14070.91|14190.91|14070.91|14189.48|14069.48|10
1645897160000|2022-02-26 17:39:20|14190.13|14070.13|14188.2|14068.2|14190.13|14070.13|14188.2|14068.2|10
1645897170000|2022-02-26 17:39:30|14188.36|14068.36|14186.51|14066.51|14188.37|14068.37|14186.51|14066.51|9
1645897180000|2022-02-26 17:39:40|14186.05|14066.05|14188.43|14068.43|14188.43|14068.43|14186.05|14066.05|10
1645897190000|2022-02-26 17:39:50|14188.3|14068.3|14189.23|14069.23|14189.23|14069.23|14188.3|14068.3|9
1645897200000|2022-02-26 17:40:00|14189.02|14069.02|14191.27|14071.27|14191.27|14071.27|14189.02|14069.02|10
1645897210000|2022-02-26 17:40:10|14191.41|14071.41|14189.48|14069.48|14191.76|14071.76|14189.48|14069.48|9
1645897220000|2022-02-26 17:40:20|14189.74|14069.74|14191.88|14071.88|14192.16|14072.16|14189.74|14069.74|9
1645897230000|2022-02-26 17:40:30|14191.89|14071.89|14192.4|14072.4|14192.4|14072.4|14190.74|14070.74|9
1645897240000|2022-02-26 17:40:40|14192.55|14072.55|14194.88|14074.88|14195.01|14075.01|14192.55|14072.55|10
1645897250000|2022-02-26 17:40:50|14194.93|14074.93|14195.91|14075.91|14195.97|14075.97|14193.82|14073.82|10
1645897260000|2022-02-26 17:41:00|14195.79|14075.79|14197.54|14077.54|14197.54|14077.54|14195.76|14075.76|10
1645897270000|2022-02-26 17:41:10|14198.04|14078.04|14199.09|14079.09|14199.09|14079.09|14197.97|14077.97|10
1645897280000|2022-02-26 17:41:20|14199.1|14079.1|14199.19|14079.19|14199.66|14079.66|14198.77|14078.77|9
1645897290000|2022-02-26 17:41:30|14199.17|14079.17|14201.4|14081.4|14201.4|14081.4|14199.17|14079.17|10
1645897300000|2022-02-26 17:41:40|14201.13|14081.13|14199.64|14079.64|14201.13|14081.13|14199.43|14079.43|10
1645897310000|2022-02-26 17:41:50|14199.63|14079.63|14200.38|14080.38|14200.54|14080.54|14199.63|14079.63|5
1645897320000|2022-02-26 17:42:00|14200.47|14080.47|14201.12|14081.12|14201.41|14081.41|14200.47|14080.47|9
1645897330000|2022-02-26 17:42:10|14201.26|14081.26|14198.63|14078.63|14201.26|14081.26|14198.41|14078.41|10
1645897340000|2022-02-26 17:42:20|14198.72|14078.72|14200.75|14080.75|14200.78|14080.78|14198.72|14078.72|8
1645897350000|2022-02-26 17:42:30|14200.79|14080.79|14202.55|14082.55|14202.55|14082.55|14200.79|14080.79|8
1645897360000|2022-02-26 17:42:40|14202.42|14082.42|14201.41|14081.41|14202.42|14082.42|14201.41|14081.41|8
1645897370000|2022-02-26 17:42:50|14202.01|14082.01|14203.01|14083.01|14203.01|14083.01|14202.01|14082.01|10
1645897380000|2022-02-26 17:43:00|14203.16|14083.16|14204.41|14084.41|14204.41|14084.41|14203.16|14083.16|10
1645897390000|2022-02-26 17:43:10|14204.38|14084.38|14203.21|14083.21|14204.38|14084.38|14203.21|14083.21|9
1645897400000|2022-02-26 17:43:20|14203.01|14083.01|14202.8|14082.8|14203.56|14083.56|14202.8|14082.8|7
1645897410000|2022-02-26 17:43:30|14202.71|14082.71|14203.22|14083.22|14203.54|14083.54|14202.71|14082.71|10
1645897420000|2022-02-26 17:43:40|14202.85|14082.85|14202.26|14082.26|14203|14083|14202.26|14082.26|10
1645897430000|2022-02-26 17:43:50|14202.55|14082.55|14201.81|14081.81|14202.55|14082.55|14201.81|14081.81|9
1645897440000|2022-02-26 17:44:00|14201.95|14081.95|14203.84|14083.84|14203.84|14083.84|14201.95|14081.95|10
1645897450000|2022-02-26 17:44:10|14204.11|14084.11|14204.31|14084.31|14204.39|14084.39|14203.95|14083.95|7
1645897460000|2022-02-26 17:44:20|14204.17|14084.17|14204.62|14084.62|14205.02|14085.02|14203.92|14083.92|8
1645897470000|2022-02-26 17:44:30|14204.59|14084.59|14204.09|14084.09|14204.64|14084.64|14204.09|14084.09|6
1645897480000|2022-02-26 17:44:40|14204.08|14084.08|14205.4|14085.4|14205.4|14085.4|14204.08|14084.08|10
1645897490000|2022-02-26 17:44:50|14205.43|14085.43|14205.56|14085.56|14205.67|14085.67|14205|14085|9
1645897500000|2022-02-26 17:45:00|14205.79|14085.79|14205.9|14085.9|14206.58|14086.58|14205.79|14085.79|10
1645897510000|2022-02-26 17:45:10|14205.85|14085.85|14207.17|14087.17|14207.35|14087.35|14205.85|14085.85|10
1645897520000|2022-02-26 17:45:20|14207.1|14087.1|14207.96|14087.96|14207.96|14087.96|14207.1|14087.1|8
1645897530000|2022-02-26 17:45:30|14208.05|14088.05|14208.49|14088.49|14208.49|14088.49|14208.05|14088.05|6
1645897540000|2022-02-26 17:45:40|14208.5|14088.5|14209.14|14089.14|14209.27|14089.27|14208.5|14088.5|10
1645897550000|2022-02-26 17:45:50|14209.5|14089.5|14210.12|14090.12|14210.2|14090.2|14209.5|14089.5|10
1645897560000|2022-02-26 17:46:00|14210.11|14090.11|14211.64|14091.64|14211.64|14091.64|14210.11|14090.11|7
1645897570000|2022-02-26 17:46:10|14211.45|14091.45|14212.81|14092.81|14213.18|14093.18|14211.45|14091.45|10
1645897580000|2022-02-26 17:46:20|14213.55|14093.55|14215.18|14095.18|14215.46|14095.46|14213.55|14093.55|9
1645897590000|2022-02-26 17:46:30|14215.35|14095.35|14215.3|14095.3|14216.32|14096.32|14215.3|14095.3|9
1645897600000|2022-02-26 17:46:40|14215.25|14095.25|14213.78|14093.78|14215.25|14095.25|14213.78|14093.78|7
1645897610000|2022-02-26 17:46:50|14213.51|14093.51|14213.13|14093.13|14213.62|14093.62|14212.77|14092.77|10
1645897620000|2022-02-26 17:47:00|14212.66|14092.66|14209.51|14089.51|14212.66|14092.66|14209.22|14089.22|9
1645897630000|2022-02-26 17:47:10|14209.5|14089.5|14210.84|14090.84|14211.65|14091.65|14209.5|14089.5|9
1645897640000|2022-02-26 17:47:20|14211|14091|14210.7|14090.7|14211.15|14091.15|14210.7|14090.7|10
1645897650000|2022-02-26 17:47:30|14210.68|14090.68|14211.94|14091.94|14213.34|14093.34|14210.5|14090.5|10
1645897660000|2022-02-26 17:47:40|14211.97|14091.97|14211.5|14091.5|14212.13|14092.13|14211.22|14091.22|10
1645897670000|2022-02-26 17:47:50|14211.49|14091.49|14211.88|14091.88|14212.3|14092.3|14211.44|14091.44|9
1645897680000|2022-02-26 17:48:00|14211.85|14091.85|14211.67|14091.67|14212.07|14092.07|14211.67|14091.67|7
1645897690000|2022-02-26 17:48:10|14211.58|14091.58|14216.04|14096.04|14216.04|14096.04|14211.58|14091.58|10
1645897700000|2022-02-26 17:48:20|14216.93|14096.93|14219.88|14099.88|14220.02|14100.02|14216.93|14096.93|10
1645897710000|2022-02-26 17:48:30|14219.54|14099.54|14218.6|14098.6|14219.54|14099.54|14218.57|14098.57|10
1645897720000|2022-02-26 17:48:40|14218.61|14098.61|14218.74|14098.74|14218.81|14098.81|14218.43|14098.43|8
1645897730000|2022-02-26 17:48:50|14219.44|14099.44|14220.42|14100.42|14220.42|14100.42|14219.33|14099.33|8
1645897740000|2022-02-26 17:49:00|14220.47|14100.47|14220.6|14100.6|14221.18|14101.18|14220.47|14100.47|10
1645897750000|2022-02-26 17:49:10|14220.69|14100.69|14220.53|14100.53|14221.61|14101.61|14220.14|14100.14|9
1645897760000|2022-02-26 17:49:20|14220.38|14100.38|14222.76|14102.76|14222.76|14102.76|14220.38|14100.38|10
1645897770000|2022-02-26 17:49:30|14222.78|14102.78|14223.54|14103.54|14223.67|14103.67|14222.78|14102.78|10
1645897780000|2022-02-26 17:49:40|14223.47|14103.47|14224.21|14104.21|14224.82|14104.82|14223.47|14103.47|9
1645897790000|2022-02-26 17:49:50|14224.26|14104.26|14223.37|14103.37|14224.34|14104.34|14223.37|14103.37|9
1645897800000|2022-02-26 17:50:00|14223.25|14103.25|14223.01|14103.01|14223.28|14103.28|14223.01|14103.01|10
1645897810000|2022-02-26 17:50:10|14223.22|14103.22|14223.11|14103.11|14223.69|14103.69|14223.11|14103.11|10
1645897820000|2022-02-26 17:50:20|14221.17|14101.17|14219.89|14099.89|14221.17|14101.17|14219.69|14099.69|9
1645897830000|2022-02-26 17:50:30|14219.73|14099.73|14219.77|14099.77|14220|14100|14219.47|14099.47|10
1645897840000|2022-02-26 17:50:40|14219.63|14099.63|14218.72|14098.72|14219.71|14099.71|14218.64|14098.64|9
1645897850000|2022-02-26 17:50:50|14218.92|14098.92|14219.69|14099.69|14219.7|14099.7|14218.92|14098.92|10
1645897860000|2022-02-26 17:51:00|14219.71|14099.71|14222.2|14102.2|14222.24|14102.24|14219.71|14099.71|10
1645897870000|2022-02-26 17:51:10|14222.27|14102.27|14222.87|14102.87|14222.87|14102.87|14222.27|14102.27|8
1645897880000|2022-02-26 17:51:20|14222.86|14102.86|14223.79|14103.79|14223.97|14103.97|14222.86|14102.86|10
1645897890000|2022-02-26 17:51:30|14223.82|14103.82|14225.19|14105.19|14225.2|14105.2|14223.77|14103.77|8
1645897900000|2022-02-26 17:51:40|14225.3|14105.3|14223.29|14103.29|14225.3|14105.3|14223.29|14103.29|7
1645897910000|2022-02-26 17:51:50|14224.29|14104.29|14225.04|14105.04|14225.3|14105.3|14224.29|14104.29|9
1645897920000|2022-02-26 17:52:00|14225.24|14105.24|14224.8|14104.8|14225.27|14105.27|14224.8|14104.8|10
1645897930000|2022-02-26 17:52:10|14224.71|14104.71|14225.1|14105.1|14225.14|14105.14|14224.71|14104.71|7
1645897940000|2022-02-26 17:52:20|14224.87|14104.87|14224.05|14104.05|14224.87|14104.87|14224.05|14104.05|7
1645897950000|2022-02-26 17:52:30|14224|14104|14221.47|14101.47|14224.08|14104.08|14221.47|14101.47|10
1645897960000|2022-02-26 17:52:40|14221.54|14101.54|14221.5|14101.5|14221.54|14101.54|14220.75|14100.75|9
1645897970000|2022-02-26 17:52:50|14221.49|14101.49|14223.34|14103.34|14223.34|14103.34|14221.49|14101.49|7
1645897980000|2022-02-26 17:53:00|14223.58|14103.58|14224.32|14104.32|14224.32|14104.32|14223.58|14103.58|9
1645897990000|2022-02-26 17:53:10|14224.24|14104.24|14224.56|14104.56|14224.81|14104.81|14224.24|14104.24|9
1645898000000|2022-02-26 17:53:20|14224.58|14104.58|14223.33|14103.33|14224.76|14104.76|14223.33|14103.33|9
1645898010000|2022-02-26 17:53:30|14223.19|14103.19|14223.43|14103.43|14223.98|14103.98|14223.15|14103.15|10
1645898020000|2022-02-26 17:53:40|14223.55|14103.55|14224.94|14104.94|14225.05|14105.05|14223.55|14103.55|10
1645898030000|2022-02-26 17:53:50|14225.39|14105.39|14226.56|14106.56|14226.56|14106.56|14225.39|14105.39|8
1645898040000|2022-02-26 17:54:00|14226.37|14106.37|14226.55|14106.55|14226.57|14106.57|14226.37|14106.37|4
1645898050000|2022-02-26 17:54:10|14226.54|14106.54|14227.74|14107.74|14227.74|14107.74|14226.41|14106.41|7
1645898060000|2022-02-26 17:54:20|14227.35|14107.35|14228.19|14108.19|14229.22|14109.22|14227.35|14107.35|10
1645898070000|2022-02-26 17:54:30|14228.05|14108.05|14226.99|14106.99|14228.09|14108.09|14226.47|14106.47|9
1645898080000|2022-02-26 17:54:40|14227.83|14107.83|14229.16|14109.16|14229.27|14109.27|14227.83|14107.83|9
1645898090000|2022-02-26 17:54:50|14228.29|14108.29|14228.64|14108.64|14228.64|14108.64|14228.29|14108.29|6
1645898100000|2022-02-26 17:55:00|14228.68|14108.68|14227.94|14107.94|14228.68|14108.68|14227.88|14107.88|9
1645898110000|2022-02-26 17:55:10|14228.45|14108.45|14228.73|14108.73|14229.01|14109.01|14228.45|14108.45|9
1645898120000|2022-02-26 17:55:20|14227.44|14107.44|14224.92|14104.92|14227.44|14107.44|14224.92|14104.92|9
1645898130000|2022-02-26 17:55:30|14224.89|14104.89|14220.67|14100.67|14224.89|14104.89|14220.67|14100.67|9
1645898140000|2022-02-26 17:55:40|14219.91|14099.91|14219.76|14099.76|14220|14100|14219.69|14099.69|10
1645898150000|2022-02-26 17:55:50|14219.72|14099.72|14219.9|14099.9|14220.22|14100.22|14219.62|14099.62|9
1645898160000|2022-02-26 17:56:00|14220.04|14100.04|14218.7|14098.7|14220.07|14100.07|14218.65|14098.65|8
1645898170000|2022-02-26 17:56:10|14218.81|14098.81|14216.62|14096.62|14218.81|14098.81|14216.62|14096.62|7
1645898180000|2022-02-26 17:56:20|14216.24|14096.24|14215.1|14095.1|14216.24|14096.24|14215|14095|9
1645898190000|2022-02-26 17:56:30|14214.75|14094.75|14213.85|14093.85|14214.8|14094.8|14213.85|14093.85|9
1645898200000|2022-02-26 17:56:40|14214.21|14094.21|14213.24|14093.24|14214.21|14094.21|14213.13|14093.13|8
1645898210000|2022-02-26 17:56:50|14212.81|14092.81|14212.87|14092.87|14213.13|14093.13|14212.75|14092.75|6
1645898220000|2022-02-26 17:57:00|14212.84|14092.84|14214.22|14094.22|14214.22|14094.22|14212.82|14092.82|10
1645898230000|2022-02-26 17:57:10|14214.01|14094.01|14215.75|14095.75|14215.75|14095.75|14214.01|14094.01|10
1645898240000|2022-02-26 17:57:20|14215.8|14095.8|14217.38|14097.38|14217.38|14097.38|14215.8|14095.8|8
1645898250000|2022-02-26 17:57:30|14217.41|14097.41|14217.71|14097.71|14218.71|14098.71|14217.41|14097.41|6
1645898260000|2022-02-26 17:57:40|14217.99|14097.99|14218.37|14098.37|14218.37|14098.37|14217.95|14097.95|9
1645898270000|2022-02-26 17:57:50|14218.49|14098.49|14217.67|14097.67|14218.49|14098.49|14217.53|14097.53|7
1645898280000|2022-02-26 17:58:00|14217.39|14097.39|14216.55|14096.55|14217.39|14097.39|14216.55|14096.55|6
1645898290000|2022-02-26 17:58:10|14216.65|14096.65|14217.18|14097.18|14217.42|14097.42|14216.48|14096.48|10
1645898300000|2022-02-26 17:58:20|14217.24|14097.24|14216.64|14096.64|14217.24|14097.24|14216.58|14096.58|7
1645898310000|2022-02-26 17:58:30|14216.56|14096.56|14217.42|14097.42|14217.42|14097.42|14216.56|14096.56|6
1645898320000|2022-02-26 17:58:40|14217.49|14097.49|14216.75|14096.75|14217.49|14097.49|14216.53|14096.53|8
1645898330000|2022-02-26 17:58:50|14216.67|14096.67|14219.05|14099.05|14219.05|14099.05|14216.62|14096.62|10
1645898340000|2022-02-26 17:59:00|14219.06|14099.06|14220.18|14100.18|14220.18|14100.18|14219.06|14099.06|10
1645898350000|2022-02-26 17:59:10|14220.4|14100.4|14221.2|14101.2|14221.2|14101.2|14219.76|14099.76|10
1645898360000|2022-02-26 17:59:20|14220.94|14100.94|14220.56|14100.56|14221|14101|14220.56|14100.56|9
1645898370000|2022-02-26 17:59:30|14220.57|14100.57|14219.45|14099.45|14220.9|14100.9|14219.45|14099.45|6
1645898380000|2022-02-26 17:59:40|14219.22|14099.22|14217.81|14097.81|14219.31|14099.31|14217.63|14097.63|10
1645898390000|2022-02-26 17:59:50|14217.04|14097.04|14215.62|14095.62|14217.04|14097.04|14215.52|14095.52|9
1645898400000|2022-02-26 18:00:00|14215.09|14095.09|14216.09|14096.09|14216.54|14096.54|14215.09|14095.09|9
1645898410000|2022-02-26 18:00:10|14216.31|14096.31|14216.44|14096.44|14216.87|14096.87|14216.31|14096.31|10
1645898420000|2022-02-26 18:00:20|14216.17|14096.17|14215.36|14095.36|14216.17|14096.17|14215.32|14095.32|8
1645898430000|2022-02-26 18:00:30|14215.14|14095.14|14214.37|14094.37|14215.4|14095.4|14214.37|14094.37|10
1645898440000|2022-02-26 18:00:40|14214.11|14094.11|14216.24|14096.24|14216.24|14096.24|14214.11|14094.11|10
1645898450000|2022-02-26 18:00:50|14216.11|14096.11|14216.17|14096.17|14216.19|14096.19|14216.06|14096.06|7
1645898460000|2022-02-26 18:01:00|14216.1|14096.1|14215.95|14095.95|14216.76|14096.76|14215.94|14095.94|8
1645898470000|2022-02-26 18:01:10|14215.87|14095.87|14216.43|14096.43|14216.43|14096.43|14215.8|14095.8|10
1645898480000|2022-02-26 18:01:20|14216.58|14096.58|14216.91|14096.91|14217.35|14097.35|14216.36|14096.36|10
1645898490000|2022-02-26 18:01:30|14217.27|14097.27|14216.64|14096.64|14218.03|14098.03|14216.17|14096.17|10
1645898500000|2022-02-26 18:01:40|14216.74|14096.74|14215.33|14095.33|14216.74|14096.74|14215.33|14095.33|10
1645898510000|2022-02-26 18:01:50|14214.55|14094.55|14214.74|14094.74|14214.74|14094.74|14214.18|14094.18|10
1645898520000|2022-02-26 18:02:00|14214.69|14094.69|14212.08|14092.08|14214.69|14094.69|14212.08|14092.08|10
1645898530000|2022-02-26 18:02:10|14211.85|14091.85|14211.13|14091.13|14211.85|14091.85|14211.13|14091.13|10
1645898540000|2022-02-26 18:02:20|14210.98|14090.98|14210.52|14090.52|14210.98|14090.98|14210.48|14090.48|10
1645898550000|2022-02-26 18:02:30|14210.35|14090.35|14210.86|14090.86|14210.95|14090.95|14210.35|14090.35|10
1645898560000|2022-02-26 18:02:40|14210.79|14090.79|14212.83|14092.83|14212.96|14092.96|14210.79|14090.79|10
1645898570000|2022-02-26 18:02:50|14212.74|14092.74|14212.79|14092.79|14212.79|14092.79|14212.44|14092.44|9
1645898580000|2022-02-26 18:03:00|14212.83|14092.83|14212.95|14092.95|14213.47|14093.47|14212.83|14092.83|9
1645898590000|2022-02-26 18:03:10|14211.68|14091.68|14209.24|14089.24|14211.95|14091.95|14209.24|14089.24|10
1645898600000|2022-02-26 18:03:20|14209.26|14089.26|14207.86|14087.86|14209.26|14089.26|14207.86|14087.86|9
1645898610000|2022-02-26 18:03:30|14207.84|14087.84|14204.34|14084.34|14207.84|14087.84|14204.34|14084.34|10
1645898620000|2022-02-26 18:03:40|14204.33|14084.33|14202.38|14082.38|14204.33|14084.33|14202.1|14082.1|10
1645898630000|2022-02-26 18:03:50|14202.39|14082.39|14200.49|14080.49|14202.39|14082.39|14200.36|14080.36|10
1645898640000|2022-02-26 18:04:00|14200.54|14080.54|14200.35|14080.35|14200.61|14080.61|14199.86|14079.86|10
1645898650000|2022-02-26 18:04:10|14199.9|14079.9|14198.23|14078.23|14199.9|14079.9|14198.23|14078.23|9
1645898660000|2022-02-26 18:04:20|14198.27|14078.27|14199.79|14079.79|14200.01|14080.01|14198.27|14078.27|10
1645898670000|2022-02-26 18:04:30|14199.97|14079.97|14201.46|14081.46|14201.46|14081.46|14199.97|14079.97|10
1645898680000|2022-02-26 18:04:40|14201.15|14081.15|14200.79|14080.79|14201.15|14081.15|14200.62|14080.62|9
1645898690000|2022-02-26 18:04:50|14200.5|14080.5|14201.98|14081.98|14201.98|14081.98|14200.5|14080.5|7
1645898700000|2022-02-26 18:05:00|14201.91|14081.91|14200.67|14080.67|14201.91|14081.91|14200.67|14080.67|10
1645898710000|2022-02-26 18:05:10|14200.61|14080.61|14199.9|14079.9|14200.61|14080.61|14199.9|14079.9|9
1645898720000|2022-02-26 18:05:20|14199.37|14079.37|14193.47|14073.47|14199.37|14079.37|14193.47|14073.47|10
1645898730000|2022-02-26 18:05:30|14192.92|14072.92|14187.35|14067.35|14192.92|14072.92|14186.44|14066.44|9
1645898740000|2022-02-26 18:05:40|14187.28|14067.28|14189.4|14069.4|14189.4|14069.4|14187.28|14067.28|10
1645898750000|2022-02-26 18:05:50|14189.42|14069.42|14189.22|14069.22|14189.63|14069.63|14189.05|14069.05|10
1645898760000|2022-02-26 18:06:00|14189.29|14069.29|14189.76|14069.76|14189.86|14069.86|14189.29|14069.29|10
1645898770000|2022-02-26 18:06:10|14189.21|14069.21|14187.81|14067.81|14189.3|14069.3|14187.81|14067.81|9
1645898780000|2022-02-26 18:06:20|14186.63|14066.63|14185.35|14065.35|14186.65|14066.65|14185.35|14065.35|9
1645898790000|2022-02-26 18:06:30|14183.6|14063.6|14179.61|14059.61|14183.6|14063.6|14179.61|14059.61|10
1645898800000|2022-02-26 18:06:40|14179.2|14059.2|14179.71|14059.71|14179.71|14059.71|14178.98|14058.98|10
1645898810000|2022-02-26 18:06:50|14179.83|14059.83|14180.18|14060.18|14180.98|14060.98|14179.83|14059.83|10
1645898820000|2022-02-26 18:07:00|14179.03|14059.03|14179.3|14059.3|14179.54|14059.54|14179.01|14059.01|8
1645898830000|2022-02-26 18:07:10|14179.17|14059.17|14176.25|14056.25|14179.17|14059.17|14176.25|14056.25|10
1645898840000|2022-02-26 18:07:20|14175.43|14055.43|14175.77|14055.77|14175.77|14055.77|14174.9|14054.9|10
1645898850000|2022-02-26 18:07:30|14175.9|14055.9|14175.24|14055.24|14175.9|14055.9|14174.65|14054.65|9
1645898860000|2022-02-26 18:07:40|14175.26|14055.26|14175.01|14055.01|14175.26|14055.26|14174.99|14054.99|7
1645898870000|2022-02-26 18:07:50|14175.49|14055.49|14178.01|14058.01|14178.01|14058.01|14175.49|14055.49|10
1645898880000|2022-02-26 18:08:00|14178|14058|14178.32|14058.32|14178.32|14058.32|14177.67|14057.67|9
1645898890000|2022-02-26 18:08:10|14178.38|14058.38|14179.09|14059.09|14179.09|14059.09|14178.25|14058.25|8
1645898900000|2022-02-26 18:08:20|14179.34|14059.34|14179.68|14059.68|14179.78|14059.78|14179.26|14059.26|9
1645898910000|2022-02-26 18:08:30|14179.65|14059.65|14178.79|14058.79|14179.65|14059.65|14178.79|14058.79|10
1645898920000|2022-02-26 18:08:40|14179.49|14059.49|14180.17|14060.17|14180.29|14060.29|14179.49|14059.49|8
1645898930000|2022-02-26 18:08:50|14180.25|14060.25|14177.11|14057.11|14180.25|14060.25|14177.11|14057.11|10
1645898940000|2022-02-26 18:09:00|14176.69|14056.69|14177.48|14057.48|14177.48|14057.48|14176.64|14056.64|5
1645898950000|2022-02-26 18:09:10|14177.31|14057.31|14178.37|14058.37|14178.69|14058.69|14177.16|14057.16|10
1645898960000|2022-02-26 18:09:20|14178.33|14058.33|14178.76|14058.76|14178.76|14058.76|14178.33|14058.33|5
1645898970000|2022-02-26 18:09:30|14178.88|14058.88|14178.35|14058.35|14178.88|14058.88|14177.53|14057.53|8
1645898980000|2022-02-26 18:09:40|14178.38|14058.38|14178.06|14058.06|14178.38|14058.38|14177.96|14057.96|6
1645898990000|2022-02-26 18:09:50|14178.31|14058.31|14177.58|14057.58|14178.42|14058.42|14177.58|14057.58|9
1645899000000|2022-02-26 18:10:00|14177.16|14057.16|14176.98|14056.98|14177.2|14057.2|14176.26|14056.26|10
1645899010000|2022-02-26 18:10:10|14176.61|14056.61|14177.33|14057.33|14177.69|14057.69|14176.61|14056.61|10
1645899020000|2022-02-26 18:10:20|14177.27|14057.27|14178.06|14058.06|14178.06|14058.06|14177.08|14057.08|9
1645899030000|2022-02-26 18:10:30|14178.16|14058.16|14179.88|14059.88|14179.88|14059.88|14178.16|14058.16|10
1645899040000|2022-02-26 18:10:40|14180.02|14060.02|14181.66|14061.66|14181.74|14061.74|14180.02|14060.02|10
1645899050000|2022-02-26 18:10:50|14181.55|14061.55|14181.14|14061.14|14181.55|14061.55|14180.87|14060.87|9
1645899060000|2022-02-26 18:11:00|14181.53|14061.53|14181.87|14061.87|14181.87|14061.87|14180.48|14060.48|10
1645899070000|2022-02-26 18:11:10|14181.89|14061.89|14180.44|14060.44|14181.89|14061.89|14180.44|14060.44|8
1645899080000|2022-02-26 18:11:20|14181.17|14061.17|14180.47|14060.47|14181.17|14061.17|14179.77|14059.77|8
1645899090000|2022-02-26 18:11:30|14180.2|14060.2|14178.28|14058.28|14180.35|14060.35|14178.28|14058.28|10
1645899100000|2022-02-26 18:11:40|14178.02|14058.02|14176.85|14056.85|14178.02|14058.02|14176.85|14056.85|8
1645899110000|2022-02-26 18:11:50|14176.82|14056.82|14176.16|14056.16|14176.82|14056.82|14176.16|14056.16|6
1645899120000|2022-02-26 18:12:00|14176.14|14056.14|14175|14055|14176.23|14056.23|14174.91|14054.91|10
1645899130000|2022-02-26 18:12:10|14174.91|14054.91|14174.82|14054.82|14174.92|14054.92|14174.76|14054.76|8
1645899140000|2022-02-26 18:12:20|14174.85|14054.85|14174.13|14054.13|14174.98|14054.98|14174.13|14054.13|9
1645899150000|2022-02-26 18:12:30|14174.14|14054.14|14174.17|14054.17|14174.24|14054.24|14173.91|14053.91|7
1645899160000|2022-02-26 18:12:40|14174.34|14054.34|14175.01|14055.01|14175.15|14055.15|14174.34|14054.34|10
1645899170000|2022-02-26 18:12:50|14174.94|14054.94|14174.67|14054.67|14175.22|14055.22|14174.64|14054.64|8
1645899180000|2022-02-26 18:13:00|14174.83|14054.83|14171.9|14051.9|14174.83|14054.83|14171.9|14051.9|9
1645899190000|2022-02-26 18:13:10|14171.71|14051.71|14170.07|14050.07|14171.71|14051.71|14169.91|14049.91|9
1645899200000|2022-02-26 18:13:20|14169.89|14049.89|14169.27|14049.27|14169.89|14049.89|14169.12|14049.12|9
1645899210000|2022-02-26 18:13:30|14170.2|14050.2|14170.02|14050.02|14170.23|14050.23|14169.75|14049.75|8
1645899220000|2022-02-26 18:13:40|14169.99|14049.99|14169.67|14049.67|14170.01|14050.01|14169.65|14049.65|8
1645899230000|2022-02-26 18:13:50|14169.54|14049.54|14166.68|14046.68|14169.54|14049.54|14166.68|14046.68|10
1645899240000|2022-02-26 18:14:00|14166.63|14046.63|14167.25|14047.25|14167.25|14047.25|14166.3|14046.3|10
1645899250000|2022-02-26 18:14:10|14167.36|14047.36|14167.25|14047.25|14167.68|14047.68|14167.25|14047.25|9
1645899260000|2022-02-26 18:14:20|14167.24|14047.24|14167.95|14047.95|14167.96|14047.96|14167.24|14047.24|9
1645899270000|2022-02-26 18:14:30|14167.9|14047.9|14167.38|14047.38|14168.22|14048.22|14167.38|14047.38|8
1645899280000|2022-02-26 18:14:40|14167.21|14047.21|14165.03|14045.03|14167.21|14047.21|14165.03|14045.03|10
1645899290000|2022-02-26 18:14:50|14164.26|14044.26|14163.78|14043.78|14164.35|14044.35|14163.65|14043.65|10
1645899300000|2022-02-26 18:15:00|14163.77|14043.77|14162.03|14042.03|14163.77|14043.77|14162|14042|10
1645899310000|2022-02-26 18:15:10|14161.78|14041.78|14157.82|14037.82|14161.78|14041.78|14157.82|14037.82|10
1645899320000|2022-02-26 18:15:20|14157.48|14037.48|14157.86|14037.86|14157.98|14037.98|14157.48|14037.48|10
1645899330000|2022-02-26 18:15:30|14157.9|14037.9|14157.42|14037.42|14158.03|14038.03|14156.96|14036.96|10
1645899340000|2022-02-26 18:15:40|14153.68|14033.68|14147.85|14027.85|14153.68|14033.68|14147.57|14027.57|10
1645899350000|2022-02-26 18:15:50|14148.08|14028.08|14144.2|14024.2|14148.08|14028.08|14144.2|14024.2|10
1645899360000|2022-02-26 18:16:00|14143.54|14023.54|14141.51|14021.51|14143.54|14023.54|14141.39|14021.39|9
1645899370000|2022-02-26 18:16:10|14141.39|14021.39|14142.12|14022.12|14142.43|14022.43|14141.31|14021.31|9
1645899380000|2022-02-26 18:16:20|14142.7|14022.7|14143.96|14023.96|14143.96|14023.96|14142.7|14022.7|9
1645899390000|2022-02-26 18:16:30|14144.24|14024.24|14143.17|14023.17|14144.37|14024.37|14143.17|14023.17|8
1645899400000|2022-02-26 18:16:40|14141.1|14021.1|14132.77|14012.77|14141.12|14021.12|14132.77|14012.77|10
1645899410000|2022-02-26 18:16:50|14129.83|14009.83|14120.28|14000.28|14129.83|14009.83|14120.14|14000.14|10
1645899420000|2022-02-26 18:17:00|14119.58|13999.58|14114.19|13994.19|14119.69|13999.69|14114.19|13994.19|10
1645899430000|2022-02-26 18:17:10|14113.94|13993.94|14105.61|13985.61|14113.94|13993.94|14105.61|13985.61|10
1645899440000|2022-02-26 18:17:20|14105.45|13985.45|14100.99|13980.99|14105.45|13985.45|14099.78|13979.78|10
1645899450000|2022-02-26 18:17:30|14101.33|13981.33|14103.48|13983.48|14103.48|13983.48|14101.33|13981.33|10
1645899460000|2022-02-26 18:17:40|14103.9|13983.9|14104.05|13984.05|14105.53|13985.53|14103.9|13983.9|10
1645899470000|2022-02-26 18:17:50|14104.96|13984.96|14104.11|13984.11|14104.96|13984.96|14103.79|13983.79|10
1645899480000|2022-02-26 18:18:00|14102.5|13982.5|14100.37|13980.37|14103.06|13983.06|14100.28|13980.28|10
1645899490000|2022-02-26 18:18:10|14099.74|13979.74|14097.79|13977.79|14100.14|13980.14|14097.79|13977.79|10
1645899500000|2022-02-26 18:18:20|14097.4|13977.4|14091.46|13971.46|14097.4|13977.4|14091.35|13971.35|10
1645899510000|2022-02-26 18:18:30|14090.47|13970.47|14089.63|13969.63|14090.47|13970.47|14088.64|13968.64|9
1645899520000|2022-02-26 18:18:40|14089.76|13969.76|14077.48|13957.48|14089.76|13969.76|14077.48|13957.48|10
1645899530000|2022-02-26 18:18:50|14076.73|13956.73|14080.14|13960.14|14080.15|13960.15|14076.73|13956.73|10
1645899540000|2022-02-26 18:19:00|14080.32|13960.32|14083.42|13963.42|14083.42|13963.42|14080.32|13960.32|10
1645899550000|2022-02-26 18:19:10|14083.6|13963.6|14086.68|13966.68|14086.68|13966.68|14083.45|13963.45|9
1645899560000|2022-02-26 18:19:20|14087.26|13967.26|14087.46|13967.46|14088.32|13968.32|14087.26|13967.26|10
1645899570000|2022-02-26 18:19:30|14087.15|13967.15|14082.64|13962.64|14087.15|13967.15|14082.64|13962.64|10
1645899580000|2022-02-26 18:19:40|14082.85|13962.85|14080.35|13960.35|14083.49|13963.49|14080.35|13960.35|10
1645899590000|2022-02-26 18:19:50|14079.95|13959.95|14078.67|13958.67|14079.95|13959.95|14078.67|13958.67|8
1645899600000|2022-02-26 18:20:00|14078.69|13958.69|14071.81|13951.81|14078.69|13958.69|14071.81|13951.81|10
1645899610000|2022-02-26 18:20:10|14071.06|13951.06|14067.55|13947.55|14071.06|13951.06|14065.13|13945.13|10
1645899620000|2022-02-26 18:20:20|14066.21|13946.21|14062.44|13942.44|14066.21|13946.21|14061.44|13941.44|9
1645899630000|2022-02-26 18:20:30|14062.57|13942.57|14060.24|13940.24|14064.07|13944.07|14060.24|13940.24|10
1645899640000|2022-02-26 18:20:40|14056.64|13936.64|14052.2|13932.2|14056.64|13936.64|14052.2|13932.2|10
1645899650000|2022-02-26 18:20:50|14052.19|13932.19|14051.29|13931.29|14052.19|13932.19|14050.84|13930.84|10
1645899660000|2022-02-26 18:21:00|14052.04|13932.04|14053.89|13933.89|14053.89|13933.89|14051.89|13931.89|10
1645899670000|2022-02-26 18:21:10|14053.93|13933.93|14056.78|13936.78|14056.88|13936.88|14053.93|13933.93|10
1645899680000|2022-02-26 18:21:20|14056.36|13936.36|14054.93|13934.93|14057.47|13937.47|14054.93|13934.93|10
1645899690000|2022-02-26 18:21:30|14054.64|13934.64|14054.99|13934.99|14055.68|13935.68|14054.64|13934.64|10
1645899700000|2022-02-26 18:21:40|14054.81|13934.81|14056.39|13936.39|14056.91|13936.91|14054.81|13934.81|10
1645899710000|2022-02-26 18:21:50|14057.71|13937.71|14060.16|13940.16|14060.16|13940.16|14057.71|13937.71|9
1645899720000|2022-02-26 18:22:00|14060.2|13940.2|14062.99|13942.99|14062.99|13942.99|14060.2|13940.2|10
1645899730000|2022-02-26 18:22:10|14063.64|13943.64|14070.51|13950.51|14070.51|13950.51|14063.64|13943.64|10
1645899740000|2022-02-26 18:22:20|14071.3|13951.3|14077.02|13957.02|14077.02|13957.02|14071.3|13951.3|10
1645899750000|2022-02-26 18:22:30|14078.35|13958.35|14081.39|13961.39|14081.39|13961.39|14078.35|13958.35|9
1645899760000|2022-02-26 18:22:40|14082.38|13962.38|14085.83|13965.83|14085.98|13965.98|14082.38|13962.38|10
1645899770000|2022-02-26 18:22:50|14086.61|13966.61|14084.02|13964.02|14086.61|13966.61|14084.02|13964.02|10
1645899780000|2022-02-26 18:23:00|14084.2|13964.2|14083.9|13963.9|14084.57|13964.57|14083.76|13963.76|10
1645899790000|2022-02-26 18:23:10|14083.75|13963.75|14085.23|13965.23|14085.29|13965.29|14083.75|13963.75|10
1645899800000|2022-02-26 18:23:20|14085.12|13965.12|14083.73|13963.73|14085.65|13965.65|14083.73|13963.73|9
1645899810000|2022-02-26 18:23:30|14083.6|13963.6|14084.51|13964.51|14084.51|13964.51|14083.24|13963.24|10
1645899820000|2022-02-26 18:23:40|14084.69|13964.69|14085.12|13965.12|14088.07|13968.07|14084.51|13964.51|9
1645899830000|2022-02-26 18:23:50|14083.42|13963.42|14074.54|13954.54|14083.42|13963.42|14074.54|13954.54|8
1645899840000|2022-02-26 18:24:00|14071.86|13951.86|14065.51|13945.51|14071.86|13951.86|14065.21|13945.21|10
1645899850000|2022-02-26 18:24:10|14065.19|13945.19|14065.21|13945.21|14065.95|13945.95|14064.64|13944.64|10
1645899860000|2022-02-26 18:24:20|14065.09|13945.09|14064.09|13944.09|14065.09|13945.09|14063.81|13943.81|10
1645899870000|2022-02-26 18:24:30|14064.28|13944.28|14064.91|13944.91|14064.91|13944.91|14063.83|13943.83|8
1645899880000|2022-02-26 18:24:40|14064.98|13944.98|14066.19|13946.19|14066.19|13946.19|14064.98|13944.98|9
1645899890000|2022-02-26 18:24:50|14066.59|13946.59|14068.24|13948.24|14068.27|13948.27|14066.59|13946.59|10
1645899900000|2022-02-26 18:25:00|14068.26|13948.26|14066.86|13946.86|14068.69|13948.69|14066.86|13946.86|10
1645899910000|2022-02-26 18:25:10|14067.12|13947.12|14067.53|13947.53|14067.67|13947.67|14067.12|13947.12|9
1645899920000|2022-02-26 18:25:20|14067.57|13947.57|14067.61|13947.61|14067.62|13947.62|14066.73|13946.73|10
1645899930000|2022-02-26 18:25:30|14067.52|13947.52|14068.58|13948.58|14068.92|13948.92|14067.52|13947.52|9
1645899940000|2022-02-26 18:25:40|14068.95|13948.95|14068.59|13948.59|14069.04|13949.04|14068.54|13948.54|8
1645899950000|2022-02-26 18:25:50|14068.93|13948.93|14069.07|13949.07|14069.64|13949.64|14068.93|13948.93|7
1645899960000|2022-02-26 18:26:00|14068.55|13948.55|14068.64|13948.64|14068.69|13948.69|14068.16|13948.16|10
1645899970000|2022-02-26 18:26:10|14068.62|13948.62|14067.31|13947.31|14068.62|13948.62|14066.82|13946.82|10
1645899980000|2022-02-26 18:26:20|14068|13948|14068.39|13948.39|14068.44|13948.44|14067.11|13947.11|9
1645899990000|2022-02-26 18:26:30|14068.65|13948.65|14069.78|13949.78|14069.78|13949.78|14068.65|13948.65|8
1645900000000|2022-02-26 18:26:40|14069.72|13949.72|14071.19|13951.19|14071.48|13951.48|14069.72|13949.72|8
1645900010000|2022-02-26 18:26:50|14071.47|13951.47|14071.92|13951.92|14072.26|13952.26|14071.47|13951.47|10
1645900020000|2022-02-26 18:27:00|14071.99|13951.99|14071.94|13951.94|14072.73|13952.73|14071.94|13951.94|9
1645900030000|2022-02-26 18:27:10|14071.76|13951.76|14071.62|13951.62|14071.99|13951.99|14071.62|13951.62|7
1645900040000|2022-02-26 18:27:20|14071.69|13951.69|14073.06|13953.06|14073.09|13953.09|14071.54|13951.54|9
1645900050000|2022-02-26 18:27:30|14073.42|13953.42|14077.79|13957.79|14077.79|13957.79|14073.38|13953.38|10
1645900060000|2022-02-26 18:27:40|14078.34|13958.34|14080.15|13960.15|14080.15|13960.15|14078.34|13958.34|9
1645900070000|2022-02-26 18:27:50|14080.9|13960.9|14080.33|13960.33|14080.9|13960.9|14080.33|13960.33|7
1645900080000|2022-02-26 18:28:00|14079.94|13959.94|14083.11|13963.11|14083.11|13963.11|14079.93|13959.93|9
1645900090000|2022-02-26 18:28:10|14084.05|13964.05|14086.23|13966.23|14086.38|13966.38|14084.05|13964.05|9
1645900100000|2022-02-26 18:28:20|14086.15|13966.15|14087.61|13967.61|14087.62|13967.62|14086.15|13966.15|10
1645900110000|2022-02-26 18:28:30|14087.87|13967.87|14086.02|13966.02|14087.87|13967.87|14085.97|13965.97|10
1645900120000|2022-02-26 18:28:40|14086.09|13966.09|14087.29|13967.29|14087.42|13967.42|14086.09|13966.09|9
1645900130000|2022-02-26 18:28:50|14087.43|13967.43|14088.26|13968.26|14088.27|13968.27|14087.21|13967.21|10
1645900140000|2022-02-26 18:29:00|14088.12|13968.12|14088.73|13968.73|14088.79|13968.79|14087.85|13967.85|10
1645900150000|2022-02-26 18:29:10|14088.61|13968.61|14087.88|13967.88|14089.23|13969.23|14087.88|13967.88|10
1645900160000|2022-02-26 18:29:20|14089.03|13969.03|14089.55|13969.55|14089.56|13969.56|14089.03|13969.03|8
1645900170000|2022-02-26 18:29:30|14089.85|13969.85|14091.36|13971.36|14091.73|13971.73|14089.85|13969.85|9
1645900180000|2022-02-26 18:29:40|14091.52|13971.52|14093.5|13973.5|14093.57|13973.57|14091.52|13971.52|10
1645900190000|2022-02-26 18:29:50|14093.68|13973.68|14094.11|13974.11|14094.15|13974.15|14093.64|13973.64|8
1645900200000|2022-02-26 18:30:00|14094.13|13974.13|14091.99|13971.99|14094.13|13974.13|14091.99|13971.99|10
1645900210000|2022-02-26 18:30:10|14091.58|13971.58|14089.86|13969.86|14091.58|13971.58|14089.46|13969.46|10
1645900220000|2022-02-26 18:30:20|14088.57|13968.57|14088.34|13968.34|14089.41|13969.41|14088.03|13968.03|10
1645900230000|2022-02-26 18:30:30|14087.59|13967.59|14087.97|13967.97|14088.22|13968.22|14087.38|13967.38|10
1645900240000|2022-02-26 18:30:40|14087.15|13967.15|14086.6|13966.6|14087.19|13967.19|14086.47|13966.47|10
1645900250000|2022-02-26 18:30:50|14086.88|13966.88|14087.59|13967.59|14087.59|13967.59|14086.42|13966.42|9
1645900260000|2022-02-26 18:31:00|14087.38|13967.38|14089.88|13969.88|14089.88|13969.88|14087.38|13967.38|10
1645900270000|2022-02-26 18:31:10|14090.19|13970.19|14092.51|13972.51|14092.7|13972.7|14090.19|13970.19|9
1645900280000|2022-02-26 18:31:20|14093.03|13973.03|14094.15|13974.15|14094.15|13974.15|14093.03|13973.03|5
1645900290000|2022-02-26 18:31:30|14094.33|13974.33|14098.39|13978.39|14098.39|13978.39|14094.33|13974.33|10
1645900300000|2022-02-26 18:31:40|14098.56|13978.56|14102.82|13982.82|14102.82|13982.82|14098.56|13978.56|10
1645900310000|2022-02-26 18:31:50|14103.16|13983.16|14102.98|13982.98|14103.23|13983.23|14102.4|13982.4|9
1645900320000|2022-02-26 18:32:00|14103.08|13983.08|14103.12|13983.12|14103.35|13983.35|14102.9|13982.9|7
1645900330000|2022-02-26 18:32:10|14103.34|13983.34|14105.7|13985.7|14105.7|13985.7|14103.34|13983.34|10
1645900340000|2022-02-26 18:32:20|14106.8|13986.8|14107.86|13987.86|14107.86|13987.86|14106.8|13986.8|10
1645900350000|2022-02-26 18:32:30|14108.03|13988.03|14109.91|13989.91|14109.94|13989.94|14108.03|13988.03|10
1645900360000|2022-02-26 18:32:40|14109.87|13989.87|14109.31|13989.31|14109.87|13989.87|14108.93|13988.93|8
1645900370000|2022-02-26 18:32:50|14109.08|13989.08|14102.38|13982.38|14109.08|13989.08|14102.38|13982.38|10
1645900380000|2022-02-26 18:33:00|14102.59|13982.59|14103.63|13983.63|14103.63|13983.63|14100.94|13980.94|10
1645900390000|2022-02-26 18:33:10|14103.46|13983.46|14107.78|13987.78|14107.78|13987.78|14103.27|13983.27|9
1645900400000|2022-02-26 18:33:20|14108.43|13988.43|14110.12|13990.12|14110.12|13990.12|14108.43|13988.43|8
1645900410000|2022-02-26 18:33:30|14109.88|13989.88|14109.46|13989.46|14110.02|13990.02|14109.24|13989.24|8
1645900420000|2022-02-26 18:33:40|14109.68|13989.68|14110.98|13990.98|14111.2|13991.2|14109.63|13989.63|10
1645900430000|2022-02-26 18:33:50|14111.43|13991.43|14112.1|13992.1|14112.1|13992.1|14111.37|13991.37|8
1645900440000|2022-02-26 18:34:00|14111.78|13991.78|14111.57|13991.57|14111.78|13991.78|14111.54|13991.54|7
1645900450000|2022-02-26 18:34:10|14112.35|13992.35|14112.7|13992.7|14112.7|13992.7|14112.3|13992.3|7
1645900460000|2022-02-26 18:34:20|14112.37|13992.37|14111.79|13991.79|14112.55|13992.55|14111.76|13991.76|10
1645900470000|2022-02-26 18:34:30|14111.71|13991.71|14110.19|13990.19|14111.74|13991.74|14110.19|13990.19|10
1645900480000|2022-02-26 18:34:40|14110.13|13990.13|14110.4|13990.4|14110.55|13990.55|14109.92|13989.92|8
1645900490000|2022-02-26 18:34:50|14110.74|13990.74|14113.05|13993.05|14113.05|13993.05|14110.74|13990.74|8
1645900500000|2022-02-26 18:35:00|14113.93|13993.93|14112.99|13992.99|14115.04|13995.04|14112.99|13992.99|10
1645900510000|2022-02-26 18:35:10|14112.85|13992.85|14113.06|13993.06|14113.06|13993.06|14112.42|13992.42|8
1645900520000|2022-02-26 18:35:20|14112.69|13992.69|14112.44|13992.44|14112.69|13992.69|14112.4|13992.4|6
1645900530000|2022-02-26 18:35:30|14112.83|13992.83|14113.53|13993.53|14113.53|13993.53|14112.5|13992.5|9
1645900540000|2022-02-26 18:35:40|14114.22|13994.22|14114.29|13994.29|14114.87|13994.87|14113.77|13993.77|10
1645900550000|2022-02-26 18:35:50|14114.19|13994.19|14114.87|13994.87|14114.91|13994.91|14113.81|13993.81|10
1645900560000|2022-02-26 18:36:00|14114.68|13994.68|14114.41|13994.41|14114.71|13994.71|14114.24|13994.24|9
1645900570000|2022-02-26 18:36:10|14114.49|13994.49|14114.85|13994.85|14114.85|13994.85|14114.36|13994.36|9
1645900580000|2022-02-26 18:36:20|14114.47|13994.47|14116.09|13996.09|14116.09|13996.09|14114.27|13994.27|9
1645900590000|2022-02-26 18:36:30|14116.12|13996.12|14115.52|13995.52|14116.13|13996.13|14115.52|13995.52|8
1645900600000|2022-02-26 18:36:40|14115.41|13995.41|14117.11|13997.11|14117.11|13997.11|14115.17|13995.17|7
1645900610000|2022-02-26 18:36:50|14117.32|13997.32|14118.08|13998.08|14118.08|13998.08|14117.21|13997.21|9
1645900620000|2022-02-26 18:37:00|14117.25|13997.25|14118.89|13998.89|14119.2|13999.2|14117.25|13997.25|10
1645900630000|2022-02-26 18:37:10|14118.72|13998.72|14117.95|13997.95|14118.73|13998.73|14117.95|13997.95|8
1645900640000|2022-02-26 18:37:20|14117.93|13997.93|14118.01|13998.01|14118.14|13998.14|14117.93|13997.93|8
1645900650000|2022-02-26 18:37:30|14117.95|13997.95|14117.71|13997.71|14117.95|13997.95|14117.71|13997.71|9
1645900660000|2022-02-26 18:37:40|14117.79|13997.79|14117.33|13997.33|14117.79|13997.79|14116.66|13996.66|10
1645900670000|2022-02-26 18:37:50|14117.35|13997.35|14118.98|13998.98|14119.08|13999.08|14117.35|13997.35|8
1645900680000|2022-02-26 18:38:00|14119.24|13999.24|14118.11|13998.11|14119.52|13999.52|14118.11|13998.11|9
1645900690000|2022-02-26 18:38:10|14117.68|13997.68|14113.9|13993.9|14117.68|13997.68|14113.9|13993.9|10
1645900700000|2022-02-26 18:38:20|14113.88|13993.88|14113.42|13993.42|14113.88|13993.88|14113.35|13993.35|9
1645900710000|2022-02-26 18:38:30|14113.49|13993.49|14107.24|13987.24|14113.91|13993.91|14107.24|13987.24|10
1645900720000|2022-02-26 18:38:40|14107.2|13987.2|14105.54|13985.54|14107.2|13987.2|14105.54|13985.54|9
1645900730000|2022-02-26 18:38:50|14105.49|13985.49|14104.17|13984.17|14105.49|13985.49|14103.92|13983.92|10
1645900740000|2022-02-26 18:39:00|14104.02|13984.02|14103.68|13983.68|14104.19|13984.19|14103.48|13983.48|9
1645900750000|2022-02-26 18:39:10|14103.9|13983.9|14105.93|13985.93|14105.93|13985.93|14103.9|13983.9|8
1645900760000|2022-02-26 18:39:20|14105.84|13985.84|14106.07|13986.07|14106.26|13986.26|14105.84|13985.84|6
1645900770000|2022-02-26 18:39:30|14107.1|13987.1|14107.04|13987.04|14107.19|13987.19|14106.29|13986.29|7
1645900780000|2022-02-26 18:39:40|14107.05|13987.05|14105.11|13985.11|14107.23|13987.23|14105.11|13985.11|10
1645900790000|2022-02-26 18:39:50|14104.94|13984.94|14104.51|13984.51|14104.94|13984.94|14104.19|13984.19|8
1645900800000|2022-02-26 18:40:00|14104.57|13984.57|14106.81|13986.81|14106.81|13986.81|14104.47|13984.47|10
1645900810000|2022-02-26 18:40:10|14106.86|13986.86|14103.11|13983.11|14106.86|13986.86|14102.67|13982.67|10
1645900820000|2022-02-26 18:40:20|14103.08|13983.08|14105.45|13985.45|14105.48|13985.48|14103.08|13983.08|9
1645900830000|2022-02-26 18:40:30|14105.4|13985.4|14105.18|13985.18|14105.51|13985.51|14105.08|13985.08|9
1645900840000|2022-02-26 18:40:40|14105.01|13985.01|14105.33|13985.33|14105.33|13985.33|14105.01|13985.01|10
1645900850000|2022-02-26 18:40:50|14104.57|13984.57|14104.38|13984.38|14104.6|13984.6|14103.63|13983.63|8
1645900860000|2022-02-26 18:41:00|14104.45|13984.45|14103.43|13983.43|14104.53|13984.53|14103.43|13983.43|9
1645900870000|2022-02-26 18:41:10|14102.96|13982.96|14102.42|13982.42|14103.09|13983.09|14101.78|13981.78|10
1645900880000|2022-02-26 18:41:20|14102.53|13982.53|14104.81|13984.81|14104.81|13984.81|14102.22|13982.22|10
1645900890000|2022-02-26 18:41:30|14105.41|13985.41|14105.11|13985.11|14105.45|13985.45|14105.11|13985.11|8
1645900900000|2022-02-26 18:41:40|14105.9|13985.9|14106.61|13986.61|14106.67|13986.67|14105.74|13985.74|10
1645900910000|2022-02-26 18:41:50|14106.4|13986.4|14106.75|13986.75|14107.06|13987.06|14106.4|13986.4|9
1645900920000|2022-02-26 18:42:00|14106.82|13986.82|14108.05|13988.05|14108.42|13988.42|14106.5|13986.5|10
1645900930000|2022-02-26 18:42:10|14108.08|13988.08|14107.62|13987.62|14108.78|13988.78|14107.62|13987.62|9
1645900940000|2022-02-26 18:42:20|14107.8|13987.8|14105.31|13985.31|14107.98|13987.98|14105.31|13985.31|9
1645900950000|2022-02-26 18:42:30|14105.58|13985.58|14106.75|13986.75|14107.84|13987.84|14105.42|13985.42|10
1645900960000|2022-02-26 18:42:40|14106.73|13986.73|14104.47|13984.47|14106.8|13986.8|14104.47|13984.47|9
1645900970000|2022-02-26 18:42:50|14104.36|13984.36|14101.94|13981.94|14104.36|13984.36|14101.94|13981.94|7
1645900980000|2022-02-26 18:43:00|14101.84|13981.84|14101.07|13981.07|14102.07|13982.07|14100.89|13980.89|9
1645900990000|2022-02-26 18:43:10|14101.19|13981.19|14098.83|13978.83|14101.19|13981.19|14098.83|13978.83|10
1645901000000|2022-02-26 18:43:20|14098.91|13978.91|14098.93|13978.93|14100.16|13980.16|14098.76|13978.76|9
1645901010000|2022-02-26 18:43:30|14098.81|13978.81|14096.07|13976.07|14098.83|13978.83|14096.07|13976.07|10
1645901020000|2022-02-26 18:43:40|14095.7|13975.7|14094.57|13974.57|14095.7|13975.7|14094.48|13974.48|10
1645901030000|2022-02-26 18:43:50|14094.8|13974.8|14094.81|13974.81|14095.24|13975.24|14093.97|13973.97|10
1645901040000|2022-02-26 18:44:00|14094.68|13974.68|14096.9|13976.9|14097.27|13977.27|14094.68|13974.68|10
1645901050000|2022-02-26 18:44:10|14097.13|13977.13|14099.78|13979.78|14099.78|13979.78|14097.13|13977.13|6
1645901060000|2022-02-26 18:44:20|14100.21|13980.21|14100.13|13980.13|14100.54|13980.54|14100.13|13980.13|9
1645901070000|2022-02-26 18:44:30|14099.67|13979.67|14099.98|13979.98|14099.98|13979.98|14099.49|13979.49|10
1645901080000|2022-02-26 18:44:40|14100.17|13980.17|14100.92|13980.92|14100.92|13980.92|14100.05|13980.05|9
1645901090000|2022-02-26 18:44:50|14100.38|13980.38|14100.94|13980.94|14101.12|13981.12|14100.36|13980.36|7
1645901100000|2022-02-26 18:45:00|14100.82|13980.82|14100.6|13980.6|14100.99|13980.99|14100.53|13980.53|9
1645901110000|2022-02-26 18:45:10|14100.52|13980.52|14100.15|13980.15|14100.52|13980.52|14099.77|13979.77|9
1645901120000|2022-02-26 18:45:20|14100.38|13980.38|14101.82|13981.82|14102.04|13982.04|14100.38|13980.38|10
1645901130000|2022-02-26 18:45:30|14101.64|13981.64|14100.94|13980.94|14101.96|13981.96|14100.94|13980.94|8
1645901140000|2022-02-26 18:45:40|14101.01|13981.01|14102.83|13982.83|14102.83|13982.83|14100.9|13980.9|9
1645901150000|2022-02-26 18:45:50|14102.88|13982.88|14105.14|13985.14|14105.3|13985.3|14102.88|13982.88|9
1645901160000|2022-02-26 18:46:00|14105.33|13985.33|14104.98|13984.98|14105.33|13985.33|14104.76|13984.76|8
1645901170000|2022-02-26 18:46:10|14104.93|13984.93|14104.9|13984.9|14104.96|13984.96|14104.83|13984.83|7
1645901180000|2022-02-26 18:46:20|14104.93|13984.93|14106.04|13986.04|14106.04|13986.04|14104.92|13984.92|7
1645901190000|2022-02-26 18:46:30|14106.3|13986.3|14106.72|13986.72|14107.32|13987.32|14106.02|13986.02|8
1645901200000|2022-02-26 18:46:40|14106.93|13986.93|14108.46|13988.46|14108.46|13988.46|14106.93|13986.93|8
1645901210000|2022-02-26 18:46:50|14108.44|13988.44|14109.74|13989.74|14109.74|13989.74|14108.44|13988.44|10
1645901220000|2022-02-26 18:47:00|14109.96|13989.96|14110.88|13990.88|14111.28|13991.28|14109.96|13989.96|9
1645901230000|2022-02-26 18:47:10|14110.67|13990.67|14110.33|13990.33|14110.9|13990.9|14110|13990|9
1645901240000|2022-02-26 18:47:20|14110.91|13990.91|14112.59|13992.59|14112.59|13992.59|14110.91|13990.91|10
1645901250000|2022-02-26 18:47:30|14112.33|13992.33|14113.31|13993.31|14113.42|13993.42|14112.33|13992.33|8
1645901260000|2022-02-26 18:47:40|14113.36|13993.36|14112.43|13992.43|14113.68|13993.68|14112.43|13992.43|8
1645901270000|2022-02-26 18:47:50|14113|13993|14113.2|13993.2|14113.82|13993.82|14113|13993|10
1645901280000|2022-02-26 18:48:00|14113.26|13993.26|14113.93|13993.93|14113.93|13993.93|14112.96|13992.96|10
1645901290000|2022-02-26 18:48:10|14113.78|13993.78|14114.28|13994.28|14114.28|13994.28|14113.78|13993.78|8
1645901300000|2022-02-26 18:48:20|14114.32|13994.32|14115.31|13995.31|14115.31|13995.31|14114.32|13994.32|7
1645901310000|2022-02-26 18:48:30|14115.28|13995.28|14116.77|13996.77|14116.77|13996.77|14115.28|13995.28|9
1645901320000|2022-02-26 18:48:40|14116.79|13996.79|14117.91|13997.91|14117.91|13997.91|14116.79|13996.79|9
1645901330000|2022-02-26 18:48:50|14117.82|13997.82|14117.69|13997.69|14118.7|13998.7|14117.68|13997.68|10
1645901340000|2022-02-26 18:49:00|14117.58|13997.58|14118.04|13998.04|14118.04|13998.04|14117.49|13997.49|7
1645901350000|2022-02-26 18:49:10|14119.14|13999.14|14120.92|14000.92|14121.3|14001.3|14119.14|13999.14|10
1645901360000|2022-02-26 18:49:20|14120.96|14000.96|14120.82|14000.82|14121.25|14001.25|14120.73|14000.73|9
1645901370000|2022-02-26 18:49:30|14120.8|14000.8|14124.58|14004.58|14124.58|14004.58|14120.49|14000.49|10
1645901380000|2022-02-26 18:49:40|14125.72|14005.72|14132.27|14012.27|14132.27|14012.27|14125.7|14005.7|10
1645901390000|2022-02-26 18:49:50|14132.28|14012.28|14134.92|14014.92|14134.92|14014.92|14132.28|14012.28|10
1645901400000|2022-02-26 18:50:00|14135.09|14015.09|14136.1|14016.1|14136.1|14016.1|14135.09|14015.09|10
1645901410000|2022-02-26 18:50:10|14136.04|14016.04|14138.24|14018.24|14138.24|14018.24|14136.04|14016.04|10
1645901420000|2022-02-26 18:50:20|14138.03|14018.03|14138.71|14018.71|14138.79|14018.79|14137.51|14017.51|8
1645901430000|2022-02-26 18:50:30|14138.8|14018.8|14140.48|14020.48|14140.49|14020.49|14138.8|14018.8|9
1645901440000|2022-02-26 18:50:40|14140.49|14020.49|14140.69|14020.69|14140.76|14020.76|14140.48|14020.48|8
1645901450000|2022-02-26 18:50:50|14141.04|14021.04|14138.52|14018.52|14141.23|14021.23|14138.52|14018.52|10
1645901460000|2022-02-26 18:51:00|14138.42|14018.42|14136.41|14016.41|14138.42|14018.42|14136.41|14016.41|7
1645901470000|2022-02-26 18:51:10|14136.46|14016.46|14137.11|14017.11|14137.11|14017.11|14136.46|14016.46|9
1645901480000|2022-02-26 18:51:20|14137.09|14017.09|14137.6|14017.6|14137.6|14017.6|14136.12|14016.12|9
1645901490000|2022-02-26 18:51:30|14139.3|14019.3|14139.05|14019.05|14139.57|14019.57|14138.26|14018.26|9
1645901500000|2022-02-26 18:51:40|14139.39|14019.39|14141.54|14021.54|14141.54|14021.54|14139.39|14019.39|10
1645901510000|2022-02-26 18:51:50|14141.39|14021.39|14148.63|14028.63|14148.63|14028.63|14141.39|14021.39|10
1645901520000|2022-02-26 18:52:00|14149.17|14029.17|14150.45|14030.45|14151.11|14031.11|14149.17|14029.17|10
1645901530000|2022-02-26 18:52:10|14150.31|14030.31|14148.78|14028.78|14150.31|14030.31|14148.64|14028.64|10
1645901540000|2022-02-26 18:52:20|14148.58|14028.58|14147.97|14027.97|14148.63|14028.63|14147.77|14027.77|8
1645901550000|2022-02-26 18:52:30|14147.76|14027.76|14149.39|14029.39|14149.39|14029.39|14147.76|14027.76|10
1645901560000|2022-02-26 18:52:40|14149.44|14029.44|14149.87|14029.87|14149.99|14029.99|14148.79|14028.79|10
1645901570000|2022-02-26 18:52:50|14150.71|14030.71|14155.8|14035.8|14155.8|14035.8|14150.71|14030.71|10
1645901580000|2022-02-26 18:53:00|14156.23|14036.23|14158.23|14038.23|14158.27|14038.27|14156.23|14036.23|10
1645901590000|2022-02-26 18:53:10|14158.62|14038.62|14157.69|14037.69|14158.78|14038.78|14157.46|14037.46|10
1645901600000|2022-02-26 18:53:20|14157.45|14037.45|14160.6|14040.6|14160.6|14040.6|14157.45|14037.45|10
1645901610000|2022-02-26 18:53:30|14160.64|14040.64|14163.01|14043.01|14163.01|14043.01|14160.64|14040.64|10
1645901620000|2022-02-26 18:53:40|14163.22|14043.22|14163.95|14043.95|14163.95|14043.95|14163.07|14043.07|10
1645901630000|2022-02-26 18:53:50|14163.23|14043.23|14164.48|14044.48|14164.48|14044.48|14162.49|14042.49|10
1645901640000|2022-02-26 18:54:00|14164.68|14044.68|14167.95|14047.95|14167.95|14047.95|14164.68|14044.68|10
1645901650000|2022-02-26 18:54:10|14168.45|14048.45|14167.86|14047.86|14169.79|14049.79|14167.86|14047.86|10
1645901660000|2022-02-26 18:54:20|14167.44|14047.44|14165.49|14045.49|14167.44|14047.44|14165.45|14045.45|10
1645901670000|2022-02-26 18:54:30|14164.79|14044.79|14162.43|14042.43|14164.79|14044.79|14162.31|14042.31|10
1645901680000|2022-02-26 18:54:40|14162.41|14042.41|14161.6|14041.6|14162.97|14042.97|14161.37|14041.37|10
1645901690000|2022-02-26 18:54:50|14161.92|14041.92|14162.99|14042.99|14163.12|14043.12|14161.92|14041.92|8
1645901700000|2022-02-26 18:55:00|14163.16|14043.16|14163.91|14043.91|14164.07|14044.07|14163.16|14043.16|9
1645901710000|2022-02-26 18:55:10|14164.24|14044.24|14165.2|14045.2|14165.73|14045.73|14164.24|14044.24|10
1645901720000|2022-02-26 18:55:20|14165.21|14045.21|14162.86|14042.86|14165.43|14045.43|14162.86|14042.86|10
1645901730000|2022-02-26 18:55:30|14162.99|14042.99|14161.41|14041.41|14163.37|14043.37|14161.41|14041.41|8
1645901740000|2022-02-26 18:55:40|14161.66|14041.66|14160.65|14040.65|14161.66|14041.66|14160.65|14040.65|7
1645901750000|2022-02-26 18:55:50|14160.56|14040.56|14159.56|14039.56|14160.98|14040.98|14159.56|14039.56|8
1645901760000|2022-02-26 18:56:00|14159.52|14039.52|14158.84|14038.84|14159.69|14039.69|14158.82|14038.82|9
1645901770000|2022-02-26 18:56:10|14158.87|14038.87|14159.48|14039.48|14159.48|14039.48|14158.87|14038.87|8
1645901780000|2022-02-26 18:56:20|14159.84|14039.84|14160.26|14040.26|14160.27|14040.27|14159.62|14039.62|9
1645901790000|2022-02-26 18:56:30|14160.71|14040.71|14161.89|14041.89|14161.89|14041.89|14160.71|14040.71|8
1645901800000|2022-02-26 18:56:40|14161.95|14041.95|14162.2|14042.2|14162.41|14042.41|14161.79|14041.79|10
1645901810000|2022-02-26 18:56:50|14161.98|14041.98|14162.3|14042.3|14162.4|14042.4|14161.98|14041.98|7
1645901820000|2022-02-26 18:57:00|14162.28|14042.28|14161.41|14041.41|14162.28|14042.28|14161.26|14041.26|6
1645901830000|2022-02-26 18:57:10|14161.48|14041.48|14161.6|14041.6|14161.6|14041.6|14161.23|14041.23|7
1645901840000|2022-02-26 18:57:20|14162.48|14042.48|14163.3|14043.3|14163.32|14043.32|14162.36|14042.36|9
1645901850000|2022-02-26 18:57:30|14163.1|14043.1|14161.73|14041.73|14163.1|14043.1|14161.63|14041.63|10
1645901860000|2022-02-26 18:57:40|14161.86|14041.86|14162.17|14042.17|14162.43|14042.43|14161.74|14041.74|9
1645901870000|2022-02-26 18:57:50|14162.82|14042.82|14163.15|14043.15|14163.15|14043.15|14162.62|14042.62|7
1645901880000|2022-02-26 18:58:00|14162.91|14042.91|14165.8|14045.8|14165.8|14045.8|14162.91|14042.91|10
1645901890000|2022-02-26 18:58:10|14167.5|14047.5|14171.9|14051.9|14171.92|14051.92|14167.5|14047.5|9
1645901900000|2022-02-26 18:58:20|14172.92|14052.92|14174.65|14054.65|14174.9|14054.9|14172.62|14052.62|10
1645901910000|2022-02-26 18:58:30|14174.64|14054.64|14172.51|14052.51|14174.64|14054.64|14172.41|14052.41|10
1645901920000|2022-02-26 18:58:40|14172.75|14052.75|14175.55|14055.55|14175.55|14055.55|14172.75|14052.75|10
1645901930000|2022-02-26 18:58:50|14175.52|14055.52|14177.98|14057.98|14177.98|14057.98|14175.52|14055.52|10
1645901940000|2022-02-26 18:59:00|14178.48|14058.48|14179.27|14059.27|14179.27|14059.27|14178.23|14058.23|9
1645901950000|2022-02-26 18:59:10|14179.26|14059.26|14180.24|14060.24|14180.67|14060.67|14179.05|14059.05|10
1645901960000|2022-02-26 18:59:20|14180.49|14060.49|14178.86|14058.86|14180.64|14060.64|14178.48|14058.48|10
1645901970000|2022-02-26 18:59:30|14178.88|14058.88|14178.89|14058.89|14179.18|14059.18|14178.88|14058.88|8
1645901980000|2022-02-26 18:59:40|14178.9|14058.9|14179.99|14059.99|14180.25|14060.25|14178.9|14058.9|7
1645901990000|2022-02-26 18:59:50|14179.88|14059.88|14181.97|14061.97|14181.97|14061.97|14179.88|14059.88|10
1645902000000|2022-02-26 19:00:00|14182.39|14062.39|14186.45|14066.45|14186.65|14066.65|14182.39|14062.39|10
1645902010000|2022-02-26 19:00:10|14186.29|14066.29|14190.05|14070.05|14190.05|14070.05|14186.29|14066.29|10
1645902020000|2022-02-26 19:00:20|14190.73|14070.73|14191.22|14071.22|14191.22|14071.22|14190.46|14070.46|8
1645902030000|2022-02-26 19:00:30|14191.18|14071.18|14191.66|14071.66|14191.66|14071.66|14190.64|14070.64|10
1645902040000|2022-02-26 19:00:40|14192.82|14072.82|14192.5|14072.5|14192.82|14072.82|14192.11|14072.11|10
1645902050000|2022-02-26 19:00:50|14192.42|14072.42|14194.76|14074.76|14194.76|14074.76|14192.42|14072.42|7
1645902060000|2022-02-26 19:01:00|14195.54|14075.54|14196.01|14076.01|14196.01|14076.01|14195.54|14075.54|9
1645902070000|2022-02-26 19:01:10|14196.04|14076.04|14198.96|14078.96|14198.96|14078.96|14195.9|14075.9|10
1645902080000|2022-02-26 19:01:20|14199.54|14079.54|14200.13|14080.13|14200.5|14080.5|14199.54|14079.54|9
1645902090000|2022-02-26 19:01:30|14200.57|14080.57|14204.9|14084.9|14204.9|14084.9|14200.57|14080.57|10
1645902100000|2022-02-26 19:01:40|14204.93|14084.93|14205.25|14085.25|14205.25|14085.25|14204.69|14084.69|9
1645902110000|2022-02-26 19:01:50|14205.23|14085.23|14202.39|14082.39|14205.23|14085.23|14201.6|14081.6|10
1645902120000|2022-02-26 19:02:00|14202.2|14082.2|14200.63|14080.63|14202.2|14082.2|14200.41|14080.41|10
1645902130000|2022-02-26 19:02:10|14200.58|14080.58|14201.35|14081.35|14201.67|14081.67|14200.44|14080.44|10
1645902140000|2022-02-26 19:02:20|14201.66|14081.66|14203.47|14083.47|14203.47|14083.47|14201.66|14081.66|10
1645902150000|2022-02-26 19:02:30|14204.08|14084.08|14204.98|14084.98|14205.2|14085.2|14203.65|14083.65|10
1645902160000|2022-02-26 19:02:40|14204.83|14084.83|14206.13|14086.13|14206.13|14086.13|14204.53|14084.53|10
1645902170000|2022-02-26 19:02:50|14205.93|14085.93|14214.05|14094.05|14214.05|14094.05|14205.75|14085.75|10
1645902180000|2022-02-26 19:03:00|14214.4|14094.4|14216.84|14096.84|14216.84|14096.84|14214.4|14094.4|10
1645902190000|2022-02-26 19:03:10|14216.13|14096.13|14215.65|14095.65|14216.66|14096.66|14215.65|14095.65|10
1645902200000|2022-02-26 19:03:20|14216.17|14096.17|14217.22|14097.22|14217.39|14097.39|14216.17|14096.17|10
1645902210000|2022-02-26 19:03:30|14217.39|14097.39|14221.8|14101.8|14221.8|14101.8|14217.39|14097.39|10
1645902220000|2022-02-26 19:03:40|14221.91|14101.91|14227.26|14107.26|14227.26|14107.26|14221.89|14101.89|10
1645902230000|2022-02-26 19:03:50|14228|14108|14235.69|14115.69|14235.99|14115.99|14228|14108|10
1645902240000|2022-02-26 19:04:00|14235.74|14115.74|14237.99|14117.99|14237.99|14117.99|14235.74|14115.74|10
1645902250000|2022-02-26 19:04:10|14236.9|14116.9|14241.42|14121.42|14241.42|14121.42|14236.9|14116.9|10
1645902260000|2022-02-26 19:04:20|14241.7|14121.7|14242.59|14122.59|14242.59|14122.59|14241.19|14121.19|10
1645902270000|2022-02-26 19:04:30|14245.09|14125.09|14249.96|14129.96|14249.96|14129.96|14245.09|14125.09|9
1645902280000|2022-02-26 19:04:40|14249.77|14129.77|14250.11|14130.11|14250.71|14130.71|14249.77|14129.77|10
1645902290000|2022-02-26 19:04:50|14249.88|14129.88|14251.32|14131.32|14251.51|14131.51|14249.65|14129.65|10
1645902300000|2022-02-26 19:05:00|14251.34|14131.34|14249.78|14129.78|14251.39|14131.39|14249.78|14129.78|9
1645902310000|2022-02-26 19:05:10|14248.91|14128.91|14248.11|14128.11|14249.46|14129.46|14248.11|14128.11|10
1645902320000|2022-02-26 19:05:20|14249.59|14129.59|14249.83|14129.83|14249.83|14129.83|14248.95|14128.95|10
1645902330000|2022-02-26 19:05:30|14250.05|14130.05|14252.05|14132.05|14252.05|14132.05|14250.03|14130.03|10
1645902340000|2022-02-26 19:05:40|14252.28|14132.28|14250.19|14130.19|14252.37|14132.37|14250.19|14130.19|9
1645902350000|2022-02-26 19:05:50|14249.98|14129.98|14240.35|14120.35|14249.98|14129.98|14240.35|14120.35|10
1645902360000|2022-02-26 19:06:00|14241.68|14121.68|14241.93|14121.93|14241.93|14121.93|14240.67|14120.67|10
1645902370000|2022-02-26 19:06:10|14241.96|14121.96|14245.46|14125.46|14245.46|14125.46|14241.42|14121.42|10
1645902380000|2022-02-26 19:06:20|14245.08|14125.08|14245.59|14125.59|14245.88|14125.88|14245.08|14125.08|8
1645902390000|2022-02-26 19:06:30|14244.5|14124.5|14242.94|14122.94|14244.5|14124.5|14242.67|14122.67|8
1645902400000|2022-02-26 19:06:40|14242.73|14122.73|14245.06|14125.06|14245.27|14125.27|14242.58|14122.58|9
1645902410000|2022-02-26 19:06:50|14245.71|14125.71|14246.06|14126.06|14246.53|14126.53|14245.71|14125.71|10
1645902420000|2022-02-26 19:07:00|14245.82|14125.82|14245.54|14125.54|14245.95|14125.95|14245.54|14125.54|9
1645902430000|2022-02-26 19:07:10|14245.5|14125.5|14243.47|14123.47|14245.51|14125.51|14243.47|14123.47|10
1645902440000|2022-02-26 19:07:20|14243.67|14123.67|14244.69|14124.69|14244.69|14124.69|14243.5|14123.5|10
1645902450000|2022-02-26 19:07:30|14244.86|14124.86|14246.72|14126.72|14246.72|14126.72|14244.73|14124.73|9
1645902460000|2022-02-26 19:07:40|14246.71|14126.71|14248.77|14128.77|14248.77|14128.77|14246.71|14126.71|9
1645902470000|2022-02-26 19:07:50|14248.8|14128.8|14248.04|14128.04|14249.05|14129.05|14247.73|14127.73|9
1645902480000|2022-02-26 19:08:00|14247.71|14127.71|14246.71|14126.71|14247.71|14127.71|14246.66|14126.66|8
1645902490000|2022-02-26 19:08:10|14246.58|14126.58|14246.97|14126.97|14247.02|14127.02|14246.28|14126.28|8
1645902500000|2022-02-26 19:08:20|14247.48|14127.48|14247.15|14127.15|14247.85|14127.85|14247.15|14127.15|9
1645902510000|2022-02-26 19:08:30|14247.26|14127.26|14247.77|14127.77|14247.77|14127.77|14246.98|14126.98|10
1645902520000|2022-02-26 19:08:40|14248.32|14128.32|14247|14127|14248.55|14128.55|14247|14127|10
1645902530000|2022-02-26 19:08:50|14246.57|14126.57|14246.3|14126.3|14247.07|14127.07|14246.05|14126.05|10
1645902540000|2022-02-26 19:09:00|14246.07|14126.07|14242.5|14122.5|14246.07|14126.07|14242.5|14122.5|9
1645902550000|2022-02-26 19:09:10|14242.38|14122.38|14243.54|14123.54|14243.56|14123.56|14242.38|14122.38|10
1645902560000|2022-02-26 19:09:20|14243.72|14123.72|14241.91|14121.91|14243.72|14123.72|14241.91|14121.91|9
1645902570000|2022-02-26 19:09:30|14241.88|14121.88|14241.81|14121.81|14242.19|14122.19|14241.42|14121.42|10
1645902580000|2022-02-26 19:09:40|14241.83|14121.83|14243.16|14123.16|14243.28|14123.28|14241.83|14121.83|10
1645902590000|2022-02-26 19:09:50|14243.71|14123.71|14244.88|14124.88|14244.88|14124.88|14243.63|14123.63|10
1645902600000|2022-02-26 19:10:00|14244.83|14124.83|14243.58|14123.58|14244.83|14124.83|14243.49|14123.49|10
1645902610000|2022-02-26 19:10:10|14244.54|14124.54|14244.02|14124.02|14245.89|14125.89|14244.02|14124.02|10
1645902620000|2022-02-26 19:10:20|14243.41|14123.41|14239.46|14119.46|14243.41|14123.41|14239.46|14119.46|10
1645902630000|2022-02-26 19:10:30|14238.55|14118.55|14241.04|14121.04|14241.04|14121.04|14238.55|14118.55|10
1645902640000|2022-02-26 19:10:40|14241.41|14121.41|14242.54|14122.54|14243.16|14123.16|14241.41|14121.41|10
1645902650000|2022-02-26 19:10:50|14242.77|14122.77|14242.96|14122.96|14243.49|14123.49|14242.77|14122.77|10
1645902660000|2022-02-26 19:11:00|14242.88|14122.88|14242.55|14122.55|14242.88|14122.88|14242.35|14122.35|10
1645902670000|2022-02-26 19:11:10|14242.57|14122.57|14241.27|14121.27|14242.65|14122.65|14241.27|14121.27|9
1645902680000|2022-02-26 19:11:20|14241.05|14121.05|14236.14|14116.14|14241.05|14121.05|14236.14|14116.14|10
1645902690000|2022-02-26 19:11:30|14235.31|14115.31|14236.99|14116.99|14237.7|14117.7|14235.31|14115.31|10
1645902700000|2022-02-26 19:11:40|14236.67|14116.67|14237.75|14117.75|14237.75|14117.75|14236.67|14116.67|10
1645902710000|2022-02-26 19:11:50|14237.03|14117.03|14237.12|14117.12|14237.44|14117.44|14236.77|14116.77|9
1645902720000|2022-02-26 19:12:00|14237.13|14117.13|14235.96|14115.96|14237.3|14117.3|14235.96|14115.96|8
1645902730000|2022-02-26 19:12:10|14234.72|14114.72|14232.59|14112.59|14234.72|14114.72|14232.15|14112.15|10
1645902740000|2022-02-26 19:12:20|14232.45|14112.45|14233.3|14113.3|14233.3|14113.3|14232.45|14112.45|9
1645902750000|2022-02-26 19:12:30|14233.18|14113.18|14230.22|14110.22|14233.18|14113.18|14230.22|14110.22|10
1645902760000|2022-02-26 19:12:40|14230.23|14110.23|14228.43|14108.43|14230.23|14110.23|14228.33|14108.33|10
1645902770000|2022-02-26 19:12:50|14228.28|14108.28|14230.43|14110.43|14230.43|14110.43|14228.05|14108.05|10
1645902780000|2022-02-26 19:13:00|14231.27|14111.27|14234.28|14114.28|14234.28|14114.28|14231.24|14111.24|10
1645902790000|2022-02-26 19:13:10|14234.42|14114.42|14236.3|14116.3|14236.3|14116.3|14234.33|14114.33|10
1645902800000|2022-02-26 19:13:20|14236.5|14116.5|14247.16|14127.16|14247.28|14127.28|14236.5|14116.5|10
1645902810000|2022-02-26 19:13:30|14247.8|14127.8|14247.28|14127.28|14249.18|14129.18|14247.28|14127.28|10
1645902820000|2022-02-26 19:13:40|14247.04|14127.04|14247.97|14127.97|14248.42|14128.42|14246.41|14126.41|10
1645902830000|2022-02-26 19:13:50|14248.06|14128.06|14250.2|14130.2|14250.58|14130.58|14248.06|14128.06|10
1645902840000|2022-02-26 19:14:00|14250.14|14130.14|14253|14133|14253|14133|14250.14|14130.14|9
1645902850000|2022-02-26 19:14:10|14253.46|14133.46|14255.26|14135.26|14256.65|14136.65|14253.43|14133.43|10
1645902860000|2022-02-26 19:14:20|14254.41|14134.41|14249.99|14129.99|14254.76|14134.76|14249.99|14129.99|10
1645902870000|2022-02-26 19:14:30|14249.98|14129.98|14248.33|14128.33|14249.98|14129.98|14248.25|14128.25|10
1645902880000|2022-02-26 19:14:40|14248.29|14128.29|14248.69|14128.69|14249.19|14129.19|14248.29|14128.29|8
1645902890000|2022-02-26 19:14:50|14248.9|14128.9|14249.14|14129.14|14249.48|14129.48|14248.66|14128.66|10
1645902900000|2022-02-26 19:15:00|14249.22|14129.22|14249.7|14129.7|14249.7|14129.7|14248.91|14128.91|10
1645902910000|2022-02-26 19:15:10|14249.87|14129.87|14255.71|14135.71|14255.71|14135.71|14249.87|14129.87|10
1645902920000|2022-02-26 19:15:20|14255.73|14135.73|14263.45|14143.45|14263.45|14143.45|14255.73|14135.73|10
1645902930000|2022-02-26 19:15:30|14264.9|14144.9|14265.9|14145.9|14266.69|14146.69|14264.9|14144.9|10
1645902940000|2022-02-26 19:15:40|14266.22|14146.22|14264.21|14144.21|14266.64|14146.64|14264.21|14144.21|10
1645902950000|2022-02-26 19:15:50|14264.38|14144.38|14268.58|14148.58|14268.58|14148.58|14264.38|14144.38|10
1645902960000|2022-02-26 19:16:00|14268.69|14148.69|14270.1|14150.1|14270.1|14150.1|14268.41|14148.41|10
1645902970000|2022-02-26 19:16:10|14270.21|14150.21|14268.13|14148.13|14270.61|14150.61|14268.13|14148.13|10
1645902980000|2022-02-26 19:16:20|14267.62|14147.62|14267.5|14147.5|14267.99|14147.99|14266.58|14146.58|10
1645902990000|2022-02-26 19:16:30|14267.68|14147.68|14270.49|14150.49|14270.5|14150.5|14267.68|14147.68|10
1645903000000|2022-02-26 19:16:40|14270.57|14150.57|14268.58|14148.58|14270.79|14150.79|14268.58|14148.58|10
1645903010000|2022-02-26 19:16:50|14267.99|14147.99|14263.99|14143.99|14267.99|14147.99|14263.99|14143.99|10
1645903020000|2022-02-26 19:17:00|14263.48|14143.48|14266.66|14146.66|14266.66|14146.66|14262.92|14142.92|10
1645903030000|2022-02-26 19:17:10|14266.79|14146.79|14266.41|14146.41|14267.99|14147.99|14266.41|14146.41|10
1645903040000|2022-02-26 19:17:20|14266.26|14146.26|14264.64|14144.64|14266.26|14146.26|14264.43|14144.43|9
1645903050000|2022-02-26 19:17:30|14264.44|14144.44|14261.2|14141.2|14264.44|14144.44|14260.9|14140.9|10
1645903060000|2022-02-26 19:17:40|14261.33|14141.33|14260.68|14140.68|14261.69|14141.69|14260.68|14140.68|10
1645903070000|2022-02-26 19:17:50|14260.78|14140.78|14257.46|14137.46|14260.78|14140.78|14256.98|14136.98|10
1645903080000|2022-02-26 19:18:00|14258.36|14138.36|14259.32|14139.32|14259.48|14139.48|14258.36|14138.36|10
1645903090000|2022-02-26 19:18:10|14259.4|14139.4|14260.2|14140.2|14260.2|14140.2|14259.33|14139.33|10
1645903100000|2022-02-26 19:18:20|14260.19|14140.19|14261.46|14141.46|14261.46|14141.46|14260.18|14140.18|10
1645903110000|2022-02-26 19:18:30|14261.31|14141.31|14261.29|14141.29|14261.67|14141.67|14261.17|14141.17|10
1645903120000|2022-02-26 19:18:40|14261.51|14141.51|14261.57|14141.57|14261.77|14141.77|14261.38|14141.38|7
1645903130000|2022-02-26 19:18:50|14261.4|14141.4|14257.08|14137.08|14261.64|14141.64|14257.08|14137.08|10
1645903140000|2022-02-26 19:19:00|14257.28|14137.28|14259.71|14139.71|14259.86|14139.86|14256.83|14136.83|9
1645903150000|2022-02-26 19:19:10|14259.56|14139.56|14261.35|14141.35|14261.38|14141.38|14259.56|14139.56|10
1645903160000|2022-02-26 19:19:20|14261.49|14141.49|14259.39|14139.39|14261.49|14141.49|14259.39|14139.39|10
1645903170000|2022-02-26 19:19:30|14259.35|14139.35|14258.97|14138.97|14259.81|14139.81|14258.97|14138.97|9
1645903180000|2022-02-26 19:19:40|14258.86|14138.86|14256.96|14136.96|14259.17|14139.17|14256.96|14136.96|9
1645903190000|2022-02-26 19:19:50|14257.05|14137.05|14254.71|14134.71|14257.05|14137.05|14254.71|14134.71|9
1645903200000|2022-02-26 19:20:00|14254.48|14134.48|14253.12|14133.12|14254.48|14134.48|14252.69|14132.69|10
1645903210000|2022-02-26 19:20:10|14253.18|14133.18|14248.84|14128.84|14253.28|14133.28|14248.84|14128.84|10
1645903220000|2022-02-26 19:20:20|14248.39|14128.39|14248.32|14128.32|14248.92|14128.92|14248.16|14128.16|10
1645903230000|2022-02-26 19:20:30|14248.06|14128.06|14244.4|14124.4|14248.06|14128.06|14244.4|14124.4|10
1645903240000|2022-02-26 19:20:40|14241.77|14121.77|14238.9|14118.9|14241.8|14121.8|14238.9|14118.9|10
1645903250000|2022-02-26 19:20:50|14238.45|14118.45|14233.24|14113.24|14238.45|14118.45|14233.24|14113.24|9
1645903260000|2022-02-26 19:21:00|14233.37|14113.37|14237.8|14117.8|14237.8|14117.8|14233.37|14113.37|10
1645903270000|2022-02-26 19:21:10|14238.1|14118.1|14238.36|14118.36|14238.95|14118.95|14238.1|14118.1|9
1645903280000|2022-02-26 19:21:20|14238.42|14118.42|14236.45|14116.45|14238.42|14118.42|14236.43|14116.43|7
1645903290000|2022-02-26 19:21:30|14236.86|14116.86|14238.62|14118.62|14238.62|14118.62|14236.86|14116.86|10
1645903300000|2022-02-26 19:21:40|14238.91|14118.91|14240.27|14120.27|14240.27|14120.27|14238.91|14118.91|10
1645903310000|2022-02-26 19:21:50|14240.06|14120.06|14237.87|14117.87|14240.59|14120.59|14237.87|14117.87|10
1645903320000|2022-02-26 19:22:00|14237.55|14117.55|14237.63|14117.63|14237.83|14117.83|14237.55|14117.55|7
1645903330000|2022-02-26 19:22:10|14237.5|14117.5|14239.22|14119.22|14239.22|14119.22|14237.31|14117.31|8
1645903340000|2022-02-26 19:22:20|14239.23|14119.23|14239.74|14119.74|14240.59|14120.59|14239.23|14119.23|10
1645903350000|2022-02-26 19:22:30|14239.59|14119.59|14241.51|14121.51|14241.8|14121.8|14239.59|14119.59|9
1645903360000|2022-02-26 19:22:40|14241.8|14121.8|14240.05|14120.05|14241.8|14121.8|14240.05|14120.05|10
1645903370000|2022-02-26 19:22:50|14239.98|14119.98|14237.94|14117.94|14240.12|14120.12|14237.86|14117.86|10
1645903380000|2022-02-26 19:23:00|14237.98|14117.98|14237.16|14117.16|14238.21|14118.21|14237.16|14117.16|9
1645903390000|2022-02-26 19:23:10|14236.93|14116.93|14238.1|14118.1|14238.1|14118.1|14236.12|14116.12|10
1645903400000|2022-02-26 19:23:20|14238.69|14118.69|14241.2|14121.2|14241.2|14121.2|14238.69|14118.69|9
1645903410000|2022-02-26 19:23:30|14240.61|14120.61|14241.77|14121.77|14241.77|14121.77|14240.59|14120.59|10
1645903420000|2022-02-26 19:23:40|14241.74|14121.74|14241.14|14121.14|14241.85|14121.85|14241.14|14121.14|9
1645903430000|2022-02-26 19:23:50|14241.27|14121.27|14239.87|14119.87|14241.27|14121.27|14239.87|14119.87|10
1645903440000|2022-02-26 19:24:00|14240.04|14120.04|14238.43|14118.43|14240.05|14120.05|14238.27|14118.27|9
1645903450000|2022-02-26 19:24:10|14238.71|14118.71|14241.86|14121.86|14241.86|14121.86|14238.71|14118.71|10
1645903460000|2022-02-26 19:24:20|14241.87|14121.87|14242.06|14122.06|14242.3|14122.3|14241.71|14121.71|9
1645903470000|2022-02-26 19:24:30|14242.01|14122.01|14243.7|14123.7|14243.96|14123.96|14242.01|14122.01|10
1645903480000|2022-02-26 19:24:40|14243.48|14123.48|14243.36|14123.36|14243.74|14123.74|14243.11|14123.11|9
1645903490000|2022-02-26 19:24:50|14243.66|14123.66|14242.64|14122.64|14243.66|14123.66|14242.57|14122.57|10
1645903500000|2022-02-26 19:25:00|14242.01|14122.01|14239.63|14119.63|14242.01|14122.01|14239.63|14119.63|10
1645903510000|2022-02-26 19:25:10|14239.3|14119.3|14235.92|14115.92|14239.3|14119.3|14235.92|14115.92|10
1645903520000|2022-02-26 19:25:20|14235.67|14115.67|14235.01|14115.01|14235.67|14115.67|14235.01|14115.01|7
1645903530000|2022-02-26 19:25:30|14235.02|14115.02|14237.99|14117.99|14238.92|14118.92|14234.23|14114.23|10
1645903540000|2022-02-26 19:25:40|14240.65|14120.65|14256.78|14136.78|14257.72|14137.72|14240.65|14120.65|10
1645903550000|2022-02-26 19:25:50|14258.91|14138.91|14261.12|14141.12|14261.26|14141.26|14258.91|14138.91|10
1645903560000|2022-02-26 19:26:00|14260.99|14140.99|14263.08|14143.08|14263.08|14143.08|14260.99|14140.99|10
1645903570000|2022-02-26 19:26:10|14263.22|14143.22|14269.85|14149.85|14269.85|14149.85|14262.76|14142.76|10
1645903580000|2022-02-26 19:26:20|14270.47|14150.47|14271.35|14151.35|14272.29|14152.29|14270.47|14150.47|10
1645903590000|2022-02-26 19:26:30|14271.5|14151.5|14277.8|14157.8|14277.83|14157.83|14271.5|14151.5|10
1645903600000|2022-02-26 19:26:40|14277.68|14157.68|14276.45|14156.45|14277.88|14157.88|14276.4|14156.4|8
1645903610000|2022-02-26 19:26:50|14276.21|14156.21|14277.23|14157.23|14277.23|14157.23|14276.12|14156.12|7
1645903620000|2022-02-26 19:27:00|14277.13|14157.13|14280.68|14160.68|14281.12|14161.12|14277.09|14157.09|10
1645903630000|2022-02-26 19:27:10|14280.19|14160.19|14280.28|14160.28|14280.67|14160.67|14279.19|14159.19|10
1645903640000|2022-02-26 19:27:20|14279.77|14159.77|14289.47|14169.47|14289.47|14169.47|14279.77|14159.77|10
1645903650000|2022-02-26 19:27:30|14289.43|14169.43|14291.52|14171.52|14292.26|14172.26|14289.37|14169.37|10
1645903660000|2022-02-26 19:27:40|14290.78|14170.78|14289.51|14169.51|14291.88|14171.88|14289.51|14169.51|10
1645903670000|2022-02-26 19:27:50|14289.5|14169.5|14290.19|14170.19|14290.19|14170.19|14288.01|14168.01|10
1645903680000|2022-02-26 19:28:00|14288.27|14168.27|14286.02|14166.02|14288.35|14168.35|14286.02|14166.02|10
1645903690000|2022-02-26 19:28:10|14285.71|14165.71|14287.35|14167.35|14287.35|14167.35|14285.71|14165.71|9
1645903700000|2022-02-26 19:28:20|14288.03|14168.03|14289.67|14169.67|14289.87|14169.87|14288.03|14168.03|9
1645903710000|2022-02-26 19:28:30|14290.97|14170.97|14292.23|14172.23|14293.23|14173.23|14290.97|14170.97|10
1645903720000|2022-02-26 19:28:40|14292.39|14172.39|14292.3|14172.3|14293.1|14173.1|14292.3|14172.3|10
1645903730000|2022-02-26 19:28:50|14292.69|14172.69|14292.25|14172.25|14292.7|14172.7|14292.25|14172.25|7
1645903740000|2022-02-26 19:29:00|14292.68|14172.68|14290.54|14170.54|14292.68|14172.68|14290.54|14170.54|10
1645903750000|2022-02-26 19:29:10|14289.8|14169.8|14284.53|14164.53|14289.8|14169.8|14284.53|14164.53|10
1645903760000|2022-02-26 19:29:20|14284.42|14164.42|14284.26|14164.26|14285.42|14165.42|14284.26|14164.26|9
1645903770000|2022-02-26 19:29:30|14284.03|14164.03|14283.81|14163.81|14284.51|14164.51|14283.67|14163.67|10
1645903780000|2022-02-26 19:29:40|14284.24|14164.24|14283.81|14163.81|14285.37|14165.37|14283.61|14163.61|10
1645903790000|2022-02-26 19:29:50|14283.94|14163.94|14279.16|14159.16|14283.94|14163.94|14278.67|14158.67|10
1645903800000|2022-02-26 19:30:00|14279.2|14159.2|14276.85|14156.85|14279.2|14159.2|14276.2|14156.2|10
1645903810000|2022-02-26 19:30:10|14276.43|14156.43|14274.71|14154.71|14276.43|14156.43|14274.71|14154.71|9
1645903820000|2022-02-26 19:30:20|14273.48|14153.48|14271.44|14151.44|14273.48|14153.48|14271.44|14151.44|10
1645903830000|2022-02-26 19:30:30|14271.04|14151.04|14269.36|14149.36|14271.04|14151.04|14269.15|14149.15|10
1645903840000|2022-02-26 19:30:40|14269.43|14149.43|14266.88|14146.88|14269.43|14149.43|14266.88|14146.88|10
1645903850000|2022-02-26 19:30:50|14266.84|14146.84|14266.25|14146.25|14266.84|14146.84|14265.99|14145.99|10
1645903860000|2022-02-26 19:31:00|14266.76|14146.76|14266.27|14146.27|14267.66|14147.66|14266.27|14146.27|9
1645903870000|2022-02-26 19:31:10|14266.49|14146.49|14265.34|14145.34|14266.49|14146.49|14264.56|14144.56|10
1645903880000|2022-02-26 19:31:20|14266.21|14146.21|14266.48|14146.48|14266.7|14146.7|14265.66|14145.66|8
1645903890000|2022-02-26 19:31:30|14266.53|14146.53|14266.32|14146.32|14266.65|14146.65|14266.32|14146.32|6
1645903900000|2022-02-26 19:31:40|14265.36|14145.36|14264.83|14144.83|14265.53|14145.53|14264.75|14144.75|8
1645903910000|2022-02-26 19:31:50|14265.1|14145.1|14263.77|14143.77|14265.1|14145.1|14263.77|14143.77|10
1645903920000|2022-02-26 19:32:00|14263.53|14143.53|14263.38|14143.38|14263.53|14143.53|14262.93|14142.93|10
1645903930000|2022-02-26 19:32:10|14263.33|14143.33|14264.99|14144.99|14264.99|14144.99|14263.25|14143.25|10
1645903940000|2022-02-26 19:32:20|14265.32|14145.32|14268.26|14148.26|14268.26|14148.26|14265.32|14145.32|10
1645903950000|2022-02-26 19:32:30|14268.56|14148.56|14265.98|14145.98|14268.56|14148.56|14265.98|14145.98|10
1645903960000|2022-02-26 19:32:40|14265.94|14145.94|14266.63|14146.63|14266.63|14146.63|14265.94|14145.94|9
1645903970000|2022-02-26 19:32:50|14267.37|14147.37|14266.9|14146.9|14267.45|14147.45|14266.9|14146.9|5
1645903980000|2022-02-26 19:33:00|14266.94|14146.94|14267.76|14147.76|14267.76|14147.76|14266.94|14146.94|9
1645903990000|2022-02-26 19:33:10|14267.72|14147.72|14262.77|14142.77|14268.42|14148.42|14262.77|14142.77|10
1645904000000|2022-02-26 19:33:20|14262.39|14142.39|14259.01|14139.01|14262.39|14142.39|14258.93|14138.93|10
1645904010000|2022-02-26 19:33:30|14258.89|14138.89|14257.5|14137.5|14259.5|14139.5|14257.5|14137.5|8
1645904020000|2022-02-26 19:33:40|14257.62|14137.62|14256.74|14136.74|14257.73|14137.73|14256.74|14136.74|8
1645904030000|2022-02-26 19:33:50|14256.62|14136.62|14256.3|14136.3|14256.93|14136.93|14255.83|14135.83|8
1645904040000|2022-02-26 19:34:00|14256.45|14136.45|14257.93|14137.93|14257.93|14137.93|14256.4|14136.4|9
1645904050000|2022-02-26 19:34:10|14257.92|14137.92|14257.97|14137.97|14258.03|14138.03|14257.76|14137.76|7
1645904060000|2022-02-26 19:34:20|14258.03|14138.03|14256.15|14136.15|14258.03|14138.03|14256.15|14136.15|9
1645904070000|2022-02-26 19:34:30|14256.02|14136.02|14255.3|14135.3|14256.52|14136.52|14255.3|14135.3|9
1645904080000|2022-02-26 19:34:40|14255.36|14135.36|14256.58|14136.58|14256.58|14136.58|14254.79|14134.79|10
1645904090000|2022-02-26 19:34:50|14257.35|14137.35|14258.89|14138.89|14259.46|14139.46|14257.35|14137.35|9
1645904100000|2022-02-26 19:35:00|14258.67|14138.67|14258.77|14138.77|14258.93|14138.93|14258.54|14138.54|10
1645904110000|2022-02-26 19:35:10|14258.75|14138.75|14258.66|14138.66|14259.37|14139.37|14258.23|14138.23|10
1645904120000|2022-02-26 19:35:20|14259.08|14139.08|14257.77|14137.77|14259.13|14139.13|14257.77|14137.77|10
1645904130000|2022-02-26 19:35:30|14257.76|14137.76|14258.32|14138.32|14258.32|14138.32|14257.76|14137.76|7
1645904140000|2022-02-26 19:35:40|14258.31|14138.31|14257.95|14137.95|14258.31|14138.31|14257.55|14137.55|10
1645904150000|2022-02-26 19:35:50|14257.99|14137.99|14258.94|14138.94|14258.94|14138.94|14257.69|14137.69|7
1645904160000|2022-02-26 19:36:00|14259.46|14139.46|14260.42|14140.42|14260.87|14140.87|14259.46|14139.46|10
1645904170000|2022-02-26 19:36:10|14260.44|14140.44|14262.15|14142.15|14262.2|14142.2|14260.44|14140.44|9
1645904180000|2022-02-26 19:36:20|14261.99|14141.99|14263.1|14143.1|14263.1|14143.1|14261.55|14141.55|10
1645904190000|2022-02-26 19:36:30|14263.13|14143.13|14263.83|14143.83|14264.25|14144.25|14263.13|14143.13|10
1645904200000|2022-02-26 19:36:40|14263.49|14143.49|14261.56|14141.56|14263.5|14143.5|14261.56|14141.56|10
1645904210000|2022-02-26 19:36:50|14261.4|14141.4|14260.55|14140.55|14261.4|14141.4|14260.55|14140.55|6
1645904220000|2022-02-26 19:37:00|14260.43|14140.43|14260.1|14140.1|14260.43|14140.43|14259.39|14139.39|8
1645904230000|2022-02-26 19:37:10|14259.91|14139.91|14261.05|14141.05|14261.05|14141.05|14259.79|14139.79|10
1645904240000|2022-02-26 19:37:20|14260.97|14140.97|14261.03|14141.03|14262.36|14142.36|14260.97|14140.97|10
1645904250000|2022-02-26 19:37:30|14260.91|14140.91|14262.07|14142.07|14262.23|14142.23|14260.83|14140.83|9
1645904260000|2022-02-26 19:37:40|14262.04|14142.04|14262.95|14142.95|14262.95|14142.95|14261.47|14141.47|8
1645904270000|2022-02-26 19:37:50|14262.83|14142.83|14264.15|14144.15|14264.91|14144.91|14262.83|14142.83|10
1645904280000|2022-02-26 19:38:00|14264.36|14144.36|14266.04|14146.04|14266.33|14146.33|14264.36|14144.36|10
1645904290000|2022-02-26 19:38:10|14266.09|14146.09|14264.29|14144.29|14266.18|14146.18|14264.29|14144.29|8
1645904300000|2022-02-26 19:38:20|14264.28|14144.28|14264.96|14144.96|14264.96|14144.96|14264.2|14144.2|8
1645904310000|2022-02-26 19:38:30|14265.16|14145.16|14268.19|14148.19|14268.6|14148.6|14265.16|14145.16|10
1645904320000|2022-02-26 19:38:40|14268.1|14148.1|14268.74|14148.74|14268.74|14148.74|14267.89|14147.89|10
1645904330000|2022-02-26 19:38:50|14268.39|14148.39|14272.72|14152.72|14272.72|14152.72|14268.39|14148.39|10
1645904340000|2022-02-26 19:39:00|14272.93|14152.93|14277.47|14157.47|14277.47|14157.47|14272.93|14152.93|10
1645904350000|2022-02-26 19:39:10|14277.24|14157.24|14277.66|14157.66|14277.77|14157.77|14276.64|14156.64|10
1645904360000|2022-02-26 19:39:20|14278.18|14158.18|14278.74|14158.74|14279.14|14159.14|14278.18|14158.18|9
1645904370000|2022-02-26 19:39:30|14278.83|14158.83|14278.79|14158.79|14279.06|14159.06|14278.59|14158.59|6
1645904380000|2022-02-26 19:39:40|14278.88|14158.88|14276.56|14156.56|14278.97|14158.97|14276.56|14156.56|8
1645904390000|2022-02-26 19:39:50|14276.62|14156.62|14276.22|14156.22|14276.62|14156.62|14276.13|14156.13|10
1645904400000|2022-02-26 19:40:00|14276.36|14156.36|14276.32|14156.32|14277.22|14157.22|14276.18|14156.18|8
1645904410000|2022-02-26 19:40:10|14276.48|14156.48|14274.95|14154.95|14276.48|14156.48|14274.95|14154.95|8
1645904420000|2022-02-26 19:40:20|14274.76|14154.76|14270.94|14150.94|14274.76|14154.76|14270.94|14150.94|10
1645904430000|2022-02-26 19:40:30|14270.85|14150.85|14271.42|14151.42|14271.42|14151.42|14269.8|14149.8|10
1645904440000|2022-02-26 19:40:40|14271.35|14151.35|14271.27|14151.27|14271.49|14151.49|14270.72|14150.72|10
1645904450000|2022-02-26 19:40:50|14270.78|14150.78|14269.97|14149.97|14270.78|14150.78|14269.97|14149.97|9
1645904460000|2022-02-26 19:41:00|14269.83|14149.83|14270|14150|14270.3|14150.3|14269.34|14149.34|8
1645904470000|2022-02-26 19:41:10|14270.02|14150.02|14271.64|14151.64|14271.64|14151.64|14269.88|14149.88|10
1645904480000|2022-02-26 19:41:20|14271.41|14151.41|14272.34|14152.34|14272.4|14152.4|14271.41|14151.41|8
1645904490000|2022-02-26 19:41:30|14272.2|14152.2|14272.74|14152.74|14272.91|14152.91|14272.2|14152.2|10
1645904500000|2022-02-26 19:41:40|14272.76|14152.76|14273.66|14153.66|14274.22|14154.22|14272.76|14152.76|9
1645904510000|2022-02-26 19:41:50|14273.76|14153.76|14274.06|14154.06|14274.99|14154.99|14273.63|14153.63|10
1645904520000|2022-02-26 19:42:00|14274.07|14154.07|14272.71|14152.71|14274.07|14154.07|14272.39|14152.39|9
1645904530000|2022-02-26 19:42:10|14272.68|14152.68|14271.46|14151.46|14272.68|14152.68|14271.46|14151.46|8
1645904540000|2022-02-26 19:42:20|14271.91|14151.91|14273.08|14153.08|14273.08|14153.08|14271.91|14151.91|8
1645904550000|2022-02-26 19:42:30|14273.05|14153.05|14272.52|14152.52|14273.05|14153.05|14272.29|14152.29|9
1645904560000|2022-02-26 19:42:40|14272.58|14152.58|14271.67|14151.67|14272.62|14152.62|14271.67|14151.67|9
1645904570000|2022-02-26 19:42:50|14271.22|14151.22|14270.49|14150.49|14271.31|14151.31|14270.49|14150.49|8
1645904580000|2022-02-26 19:43:00|14270.42|14150.42|14269.14|14149.14|14270.42|14150.42|14269.14|14149.14|9
1645904590000|2022-02-26 19:43:10|14269.18|14149.18|14265.52|14145.52|14269.18|14149.18|14265.52|14145.52|10
1645904600000|2022-02-26 19:43:20|14264.8|14144.8|14263.96|14143.96|14264.8|14144.8|14263.96|14143.96|8
1645904610000|2022-02-26 19:43:30|14263.91|14143.91|14264.92|14144.92|14265.19|14145.19|14263.85|14143.85|8
1645904620000|2022-02-26 19:43:40|14264.77|14144.77|14264.59|14144.59|14264.83|14144.83|14264.57|14144.57|9
1645904630000|2022-02-26 19:43:50|14265.01|14145.01|14263.58|14143.58|14265.01|14145.01|14263.58|14143.58|10
1645904640000|2022-02-26 19:44:00|14263.41|14143.41|14262.51|14142.51|14263.52|14143.52|14262.51|14142.51|9
1645904650000|2022-02-26 19:44:10|14262.52|14142.52|14262.11|14142.11|14262.88|14142.88|14261.83|14141.83|10
1645904660000|2022-02-26 19:44:20|14262.26|14142.26|14263.47|14143.47|14263.47|14143.47|14262.11|14142.11|8
1645904670000|2022-02-26 19:44:30|14263.4|14143.4|14263.29|14143.29|14263.42|14143.42|14263.1|14143.1|8
1645904680000|2022-02-26 19:44:40|14262.16|14142.16|14265.13|14145.13|14265.13|14145.13|14262.02|14142.02|10
1645904690000|2022-02-26 19:44:50|14264.86|14144.86|14265.46|14145.46|14265.46|14145.46|14264.63|14144.63|7
1645904700000|2022-02-26 19:45:00|14265.78|14145.78|14263.33|14143.33|14265.78|14145.78|14263.33|14143.33|8
1645904710000|2022-02-26 19:45:10|14263.39|14143.39|14259.22|14139.22|14263.39|14143.39|14259.22|14139.22|8
1645904720000|2022-02-26 19:45:20|14259.07|14139.07|14257.71|14137.71|14259.07|14139.07|14257.71|14137.71|8
1645904730000|2022-02-26 19:45:30|14257.81|14137.81|14257.3|14137.3|14257.84|14137.84|14257.07|14137.07|9
1645904740000|2022-02-26 19:45:40|14257.33|14137.33|14257.24|14137.24|14257.54|14137.54|14257.24|14137.24|9
1645904750000|2022-02-26 19:45:50|14257.75|14137.75|14257.4|14137.4|14257.75|14137.75|14257.4|14137.4|9
1645904760000|2022-02-26 19:46:00|14257.37|14137.37|14256.71|14136.71|14257.43|14137.43|14256.05|14136.05|9
1645904770000|2022-02-26 19:46:10|14256.7|14136.7|14255.52|14135.52|14256.7|14136.7|14255.06|14135.06|6
1645904780000|2022-02-26 19:46:20|14255.67|14135.67|14256.82|14136.82|14256.82|14136.82|14255.32|14135.32|7
1645904790000|2022-02-26 19:46:30|14256.93|14136.93|14257.53|14137.53|14257.53|14137.53|14256.92|14136.92|9
1645904800000|2022-02-26 19:46:40|14257.59|14137.59|14257.02|14137.02|14257.59|14137.59|14256.88|14136.88|9
1645904810000|2022-02-26 19:46:50|14257.9|14137.9|14256.16|14136.16|14257.9|14137.9|14256.11|14136.11|10
1645904820000|2022-02-26 19:47:00|14256.28|14136.28|14256.42|14136.42|14256.58|14136.58|14256.28|14136.28|10
1645904830000|2022-02-26 19:47:10|14256.01|14136.01|14254.73|14134.73|14256.01|14136.01|14254.73|14134.73|6
1645904840000|2022-02-26 19:47:20|14254.57|14134.57|14255.74|14135.74|14256.1|14136.1|14254.2|14134.2|10
1645904850000|2022-02-26 19:47:30|14255.64|14135.64|14254.93|14134.93|14255.64|14135.64|14254.93|14134.93|9
1645904860000|2022-02-26 19:47:40|14254.84|14134.84|14254.72|14134.72|14255.07|14135.07|14254.58|14134.58|9
1645904870000|2022-02-26 19:47:50|14254.58|14134.58|14254.45|14134.45|14254.58|14134.58|14253.73|14133.73|8
1645904880000|2022-02-26 19:48:00|14254.61|14134.61|14255.46|14135.46|14255.52|14135.52|14254.61|14134.61|9
1645904890000|2022-02-26 19:48:10|14255.9|14135.9|14256.43|14136.43|14256.78|14136.78|14253.03|14133.03|9
1645904900000|2022-02-26 19:48:20|14256.55|14136.55|14255.45|14135.45|14256.78|14136.78|14255.45|14135.45|5
1645904910000|2022-02-26 19:48:30|14255.89|14135.89|14255.24|14135.24|14255.9|14135.9|14255.24|14135.24|10
1645904920000|2022-02-26 19:48:40|14254.65|14134.65|14252.24|14132.24|14254.65|14134.65|14252.24|14132.24|10
1645904930000|2022-02-26 19:48:50|14252.13|14132.13|14251.04|14131.04|14252.13|14132.13|14250.92|14130.92|9
1645904940000|2022-02-26 19:49:00|14251.08|14131.08|14250.67|14130.67|14251.18|14131.18|14249.98|14129.98|9
1645904950000|2022-02-26 19:49:10|14250.14|14130.14|14249.61|14129.61|14250.21|14130.21|14249.6|14129.6|10
1645904960000|2022-02-26 19:49:20|14249.26|14129.26|14248.71|14128.71|14249.26|14129.26|14248.15|14128.15|10
1645904970000|2022-02-26 19:49:30|14248.75|14128.75|14248.5|14128.5|14248.82|14128.82|14248.33|14128.33|9
1645904980000|2022-02-26 19:49:40|14248.52|14128.52|14250.09|14130.09|14250.09|14130.09|14248.52|14128.52|9
1645904990000|2022-02-26 19:49:50|14250.07|14130.07|14251.01|14131.01|14251.01|14131.01|14250.07|14130.07|10
1645905000000|2022-02-26 19:50:00|14251.18|14131.18|14250.65|14130.65|14251.54|14131.54|14250.59|14130.59|10
1645905010000|2022-02-26 19:50:10|14249.92|14129.92|14250.06|14130.06|14250.91|14130.91|14249.82|14129.82|9
1645905020000|2022-02-26 19:50:20|14249.64|14129.64|14247.97|14127.97|14249.64|14129.64|14247.97|14127.97|6
1645905030000|2022-02-26 19:50:30|14247.29|14127.29|14245.85|14125.85|14247.29|14127.29|14245.4|14125.4|10
1645905040000|2022-02-26 19:50:40|14246.43|14126.43|14246.37|14126.37|14247.25|14127.25|14246.37|14126.37|10
1645905050000|2022-02-26 19:50:50|14246.17|14126.17|14247.12|14127.12|14247.12|14127.12|14246.15|14126.15|9
1645905060000|2022-02-26 19:51:00|14247.77|14127.77|14249.66|14129.66|14249.7|14129.7|14247.77|14127.77|10
1645905070000|2022-02-26 19:51:10|14250.02|14130.02|14252.88|14132.88|14253.29|14133.29|14250.02|14130.02|10
1645905080000|2022-02-26 19:51:20|14252.72|14132.72|14251.69|14131.69|14252.72|14132.72|14251.6|14131.6|10
1645905090000|2022-02-26 19:51:30|14251.93|14131.93|14253.43|14133.43|14253.43|14133.43|14251.93|14131.93|10
1645905100000|2022-02-26 19:51:40|14253.23|14133.23|14251.74|14131.74|14253.23|14133.23|14251.74|14131.74|9
1645905110000|2022-02-26 19:51:50|14251.91|14131.91|14251|14131|14252.23|14132.23|14251|14131|10
1645905120000|2022-02-26 19:52:00|14251.04|14131.04|14251.63|14131.63|14251.63|14131.63|14251.04|14131.04|10
1645905130000|2022-02-26 19:52:10|14252.11|14132.11|14255.79|14135.79|14255.79|14135.79|14252.11|14132.11|9
1645905140000|2022-02-26 19:52:20|14255.91|14135.91|14257.38|14137.38|14258.18|14138.18|14255.91|14135.91|8
1645905150000|2022-02-26 19:52:30|14257.18|14137.18|14253.37|14133.37|14257.4|14137.4|14253.37|14133.37|10
1645905160000|2022-02-26 19:52:40|14252.71|14132.71|14249.48|14129.48|14252.71|14132.71|14249.46|14129.46|8
1645905170000|2022-02-26 19:52:50|14249.32|14129.32|14246.39|14126.39|14249.32|14129.32|14246.34|14126.34|9
1645905180000|2022-02-26 19:53:00|14246.5|14126.5|14246.35|14126.35|14246.6|14126.6|14246.05|14126.05|7
1645905190000|2022-02-26 19:53:10|14245.81|14125.81|14244.22|14124.22|14245.81|14125.81|14244.18|14124.18|8
1645905200000|2022-02-26 19:53:20|14244.23|14124.23|14243.66|14123.66|14244.23|14124.23|14243.66|14123.66|10
1645905210000|2022-02-26 19:53:30|14243.62|14123.62|14241.43|14121.43|14243.62|14123.62|14241.05|14121.05|9
1645905220000|2022-02-26 19:53:40|14241.44|14121.44|14240.93|14120.93|14241.44|14121.44|14239.96|14119.96|10
1645905230000|2022-02-26 19:53:50|14241.11|14121.11|14244.38|14124.38|14244.38|14124.38|14241.11|14121.11|9
1645905240000|2022-02-26 19:54:00|14244.57|14124.57|14245.98|14125.98|14245.98|14125.98|14244.57|14124.57|10
1645905250000|2022-02-26 19:54:10|14246.01|14126.01|14246.48|14126.48|14246.48|14126.48|14244.71|14124.71|10
1645905260000|2022-02-26 19:54:20|14247.55|14127.55|14247.89|14127.89|14247.9|14127.9|14247.06|14127.06|9
1645905270000|2022-02-26 19:54:30|14247.82|14127.82|14246.54|14126.54|14247.82|14127.82|14246.22|14126.22|9
1645905280000|2022-02-26 19:54:40|14247.33|14127.33|14247.47|14127.47|14247.47|14127.47|14246.73|14126.73|9
1645905290000|2022-02-26 19:54:50|14247.53|14127.53|14248.4|14128.4|14248.64|14128.64|14247.53|14127.53|10
1645905300000|2022-02-26 19:55:00|14248.44|14128.44|14246.75|14126.75|14248.44|14128.44|14246.46|14126.46|10
1645905310000|2022-02-26 19:55:10|14246.57|14126.57|14247|14127|14247.03|14127.03|14246.57|14126.57|8
1645905320000|2022-02-26 19:55:20|14246.53|14126.53|14248.6|14128.6|14248.65|14128.65|14246.53|14126.53|10
1645905330000|2022-02-26 19:55:30|14248.66|14128.66|14246.06|14126.06|14248.66|14128.66|14246.06|14126.06|10
1645905340000|2022-02-26 19:55:40|14246.26|14126.26|14246.18|14126.18|14246.26|14126.26|14245.94|14125.94|10
1645905350000|2022-02-26 19:55:50|14246.65|14126.65|14247|14127|14247|14127|14246.29|14126.29|10
1645905360000|2022-02-26 19:56:00|14247.5|14127.5|14248.27|14128.27|14248.3|14128.3|14247.24|14127.24|10
1645905370000|2022-02-26 19:56:10|14248.38|14128.38|14248|14128|14248.67|14128.67|14248|14128|10
1645905380000|2022-02-26 19:56:20|14247.8|14127.8|14245.79|14125.79|14247.8|14127.8|14245.79|14125.79|9
1645905390000|2022-02-26 19:56:30|14245.7|14125.7|14246.41|14126.41|14246.41|14126.41|14245.63|14125.63|8
1645905400000|2022-02-26 19:56:40|14246.48|14126.48|14247.07|14127.07|14247.08|14127.08|14246.46|14126.46|8
1645905410000|2022-02-26 19:56:50|14246.75|14126.75|14246.19|14126.19|14247.1|14127.1|14246.06|14126.06|9
1645905420000|2022-02-26 19:57:00|14246|14126|14244.47|14124.47|14246|14126|14244.44|14124.44|10
1645905430000|2022-02-26 19:57:10|14244.52|14124.52|14244.45|14124.45|14245.4|14125.4|14244.45|14124.45|8
1645905440000|2022-02-26 19:57:20|14244.1|14124.1|14244.2|14124.2|14244.44|14124.44|14243.9|14123.9|10
1645905450000|2022-02-26 19:57:30|14244.03|14124.03|14242.73|14122.73|14244.03|14124.03|14242.73|14122.73|10
1645905460000|2022-02-26 19:57:40|14241.96|14121.96|14242.62|14122.62|14243.06|14123.06|14241.96|14121.96|9
1645905470000|2022-02-26 19:57:50|14242.58|14122.58|14242.78|14122.78|14243.38|14123.38|14242.57|14122.57|10
1645905480000|2022-02-26 19:58:00|14242.61|14122.61|14242.24|14122.24|14243.52|14123.52|14242.24|14122.24|9
1645905490000|2022-02-26 19:58:10|14241.19|14121.19|14240.06|14120.06|14241.19|14121.19|14240.06|14120.06|9
1645905500000|2022-02-26 19:58:20|14240.76|14120.76|14240.59|14120.59|14240.76|14120.76|14240.02|14120.02|9
1645905510000|2022-02-26 19:58:30|14240.76|14120.76|14241.28|14121.28|14241.53|14121.53|14240.76|14120.76|8
1645905520000|2022-02-26 19:58:40|14241.23|14121.23|14242.51|14122.51|14242.51|14122.51|14241.05|14121.05|10
1645905530000|2022-02-26 19:58:50|14242.59|14122.59|14242.66|14122.66|14242.99|14122.99|14242.43|14122.43|10
1645905540000|2022-02-26 19:59:00|14242.42|14122.42|14242.79|14122.79|14242.79|14122.79|14242.03|14122.03|9
1645905550000|2022-02-26 19:59:10|14242.87|14122.87|14242.64|14122.64|14242.96|14122.96|14242.64|14122.64|8
1645905560000|2022-02-26 19:59:20|14242.75|14122.75|14243.71|14123.71|14244.11|14124.11|14242.75|14122.75|9
1645905570000|2022-02-26 19:59:30|14243.6|14123.6|14243.63|14123.63|14243.98|14123.98|14243.49|14123.49|9
1645905580000|2022-02-26 19:59:40|14243.56|14123.56|14244.7|14124.7|14244.73|14124.73|14243.56|14123.56|7
1645905590000|2022-02-26 19:59:50|14244.68|14124.68|14244.32|14124.32|14244.68|14124.68|14244.26|14124.26|6
1645905600000|2022-02-26 20:00:00|14244.55|14124.55|14242.45|14122.45|14244.55|14124.55|14241.7|14121.7|10
1645905610000|2022-02-26 20:00:10|14242.58|14122.58|14243.69|14123.69|14244.21|14124.21|14242.58|14122.58|9
1645905620000|2022-02-26 20:00:20|14243.72|14123.72|14246.24|14126.24|14246.24|14126.24|14243.57|14123.57|10
1645905630000|2022-02-26 20:00:30|14246.18|14126.18|14249.66|14129.66|14250.52|14130.52|14246.18|14126.18|10
1645905640000|2022-02-26 20:00:40|14249.73|14129.73|14252.97|14132.97|14252.97|14132.97|14249.6|14129.6|9
1645905650000|2022-02-26 20:00:50|14253.46|14133.46|14256.63|14136.63|14257.43|14137.43|14253.46|14133.46|10
1645905660000|2022-02-26 20:01:00|14256.31|14136.31|14257.41|14137.41|14257.43|14137.43|14256.31|14136.31|9
1645905670000|2022-02-26 20:01:10|14257.27|14137.27|14257.36|14137.36|14257.36|14137.36|14256.92|14136.92|8
1645905680000|2022-02-26 20:01:20|14257.52|14137.52|14254.79|14134.79|14257.52|14137.52|14254.79|14134.79|9
1645905690000|2022-02-26 20:01:30|14254.66|14134.66|14255.11|14135.11|14255.2|14135.2|14254.48|14134.48|10
1645905700000|2022-02-26 20:01:40|14255.5|14135.5|14257.4|14137.4|14257.4|14137.4|14255.5|14135.5|10
1645905710000|2022-02-26 20:01:50|14257.66|14137.66|14258.98|14138.98|14258.98|14138.98|14257.66|14137.66|10
1645905720000|2022-02-26 20:02:00|14259.11|14139.11|14261.91|14141.91|14261.91|14141.91|14259.11|14139.11|9
1645905730000|2022-02-26 20:02:10|14262.24|14142.24|14262.89|14142.89|14262.89|14142.89|14262.24|14142.24|10
1645905740000|2022-02-26 20:02:20|14263.5|14143.5|14266.05|14146.05|14266.37|14146.37|14263.5|14143.5|10
1645905750000|2022-02-26 20:02:30|14265.69|14145.69|14264.52|14144.52|14265.99|14145.99|14264.52|14144.52|9
1645905760000|2022-02-26 20:02:40|14263.89|14143.89|14264.95|14144.95|14264.95|14144.95|14263.8|14143.8|9
1645905770000|2022-02-26 20:02:50|14264.28|14144.28|14261.14|14141.14|14264.28|14144.28|14261.14|14141.14|10
1645905780000|2022-02-26 20:03:00|14260.72|14140.72|14260.25|14140.25|14260.72|14140.72|14259.79|14139.79|8
1645905790000|2022-02-26 20:03:10|14260.11|14140.11|14260.69|14140.69|14260.72|14140.72|14260.11|14140.11|8
1645905800000|2022-02-26 20:03:20|14260.72|14140.72|14260.79|14140.79|14260.79|14140.79|14259.56|14139.56|8
1645905810000|2022-02-26 20:03:30|14261.6|14141.6|14261.9|14141.9|14261.9|14141.9|14261.44|14141.44|9
1645905820000|2022-02-26 20:03:40|14261.91|14141.91|14261.7|14141.7|14261.92|14141.92|14261.7|14141.7|6
1645905830000|2022-02-26 20:03:50|14261.68|14141.68|14261.81|14141.81|14261.92|14141.92|14261.49|14141.49|9
1645905840000|2022-02-26 20:04:00|14261.88|14141.88|14261.84|14141.84|14261.88|14141.88|14261.49|14141.49|9
1645905850000|2022-02-26 20:04:10|14261.87|14141.87|14262.37|14142.37|14262.39|14142.39|14261.87|14141.87|8
1645905860000|2022-02-26 20:04:20|14262.15|14142.15|14262.02|14142.02|14262.26|14142.26|14261.75|14141.75|10
1645905870000|2022-02-26 20:04:30|14262.03|14142.03|14262.86|14142.86|14262.91|14142.91|14262.03|14142.03|8
1645905880000|2022-02-26 20:04:40|14262.73|14142.73|14263.07|14143.07|14263.32|14143.32|14262.55|14142.55|9
1645905890000|2022-02-26 20:04:50|14263.12|14143.12|14262.64|14142.64|14263.52|14143.52|14262.6|14142.6|10
1645905900000|2022-02-26 20:05:00|14262.69|14142.69|14261.06|14141.06|14262.75|14142.75|14261.06|14141.06|10
1645905910000|2022-02-26 20:05:10|14261.13|14141.13|14259.7|14139.7|14261.13|14141.13|14259.7|14139.7|10
1645905920000|2022-02-26 20:05:20|14259.74|14139.74|14258.38|14138.38|14259.74|14139.74|14258.37|14138.37|10
1645905930000|2022-02-26 20:05:30|14258.45|14138.45|14258.35|14138.35|14258.57|14138.57|14257.74|14137.74|10
1645905940000|2022-02-26 20:05:40|14258.05|14138.05|14255.22|14135.22|14258.12|14138.12|14255.22|14135.22|10
1645905950000|2022-02-26 20:05:50|14255.19|14135.19|14254.65|14134.65|14255.19|14135.19|14254.39|14134.39|8
1645905960000|2022-02-26 20:06:00|14254.47|14134.47|14251.94|14131.94|14254.47|14134.47|14251.94|14131.94|7
1645905970000|2022-02-26 20:06:10|14251.74|14131.74|14251.56|14131.56|14252.01|14132.01|14251.51|14131.51|10
1645905980000|2022-02-26 20:06:20|14251.58|14131.58|14249.73|14129.73|14251.58|14131.58|14249.73|14129.73|10
1645905990000|2022-02-26 20:06:30|14249.44|14129.44|14252.2|14132.2|14252.28|14132.28|14249.44|14129.44|9
1645906000000|2022-02-26 20:06:40|14252.1|14132.1|14251.48|14131.48|14252.4|14132.4|14251.48|14131.48|7
1645906010000|2022-02-26 20:06:50|14251.49|14131.49|14252.8|14132.8|14252.8|14132.8|14251.49|14131.49|8
1645906020000|2022-02-26 20:07:00|14253.08|14133.08|14253.01|14133.01|14253.31|14133.31|14252.96|14132.96|9
1645906030000|2022-02-26 20:07:10|14252.78|14132.78|14252.56|14132.56|14252.78|14132.78|14252.4|14132.4|9
1645906040000|2022-02-26 20:07:20|14252.39|14132.39|14251.95|14131.95|14252.39|14132.39|14251.95|14131.95|7
1645906050000|2022-02-26 20:07:30|14252.26|14132.26|14252.4|14132.4|14252.4|14132.4|14251.77|14131.77|8
1645906060000|2022-02-26 20:07:40|14252.46|14132.46|14250.93|14130.93|14252.46|14132.46|14250.93|14130.93|10
1645906070000|2022-02-26 20:07:50|14251.01|14131.01|14249.58|14129.58|14251.04|14131.04|14249.57|14129.57|10
1645906080000|2022-02-26 20:08:00|14249.69|14129.69|14248.29|14128.29|14249.72|14129.72|14248.29|14128.29|7
1645906090000|2022-02-26 20:08:10|14247.61|14127.61|14247.34|14127.34|14247.61|14127.61|14246.09|14126.09|10
1645906100000|2022-02-26 20:08:20|14247.35|14127.35|14249.47|14129.47|14249.9|14129.9|14247.35|14127.35|10
1645906110000|2022-02-26 20:08:30|14249.43|14129.43|14249.19|14129.19|14249.44|14129.44|14249|14129|9
1645906120000|2022-02-26 20:08:40|14249.25|14129.25|14248.47|14128.47|14249.32|14129.32|14248.47|14128.47|8
1645906130000|2022-02-26 20:08:50|14248.65|14128.65|14249.64|14129.64|14249.64|14129.64|14248.32|14128.32|8
1645906140000|2022-02-26 20:09:00|14249.73|14129.73|14250.6|14130.6|14250.89|14130.89|14249.69|14129.69|10
1645906150000|2022-02-26 20:09:10|14250.82|14130.82|14252.07|14132.07|14252.07|14132.07|14250.53|14130.53|9
1645906160000|2022-02-26 20:09:20|14252.53|14132.53|14253.1|14133.1|14253.14|14133.14|14252.53|14132.53|10
1645906170000|2022-02-26 20:09:30|14253.52|14133.52|14253.26|14133.26|14253.52|14133.52|14252.16|14132.16|10
1645906180000|2022-02-26 20:09:40|14253.48|14133.48|14254.62|14134.62|14254.71|14134.71|14253.17|14133.17|10
1645906190000|2022-02-26 20:09:50|14254.73|14134.73|14254.59|14134.59|14255.26|14135.26|14254.59|14134.59|10
1645906200000|2022-02-26 20:10:00|14254.63|14134.63|14252.92|14132.92|14254.63|14134.63|14252.92|14132.92|8
1645906210000|2022-02-26 20:10:10|14252.6|14132.6|14252.71|14132.71|14253.12|14133.12|14252.59|14132.59|9
1645906220000|2022-02-26 20:10:20|14252.22|14132.22|14251.55|14131.55|14252.22|14132.22|14251.55|14131.55|8
1645906230000|2022-02-26 20:10:30|14253.04|14133.04|14254.11|14134.11|14254.11|14134.11|14253.04|14133.04|9
1645906240000|2022-02-26 20:10:40|14254.3|14134.3|14255.28|14135.28|14255.28|14135.28|14254.3|14134.3|9
1645906250000|2022-02-26 20:10:50|14255.3|14135.3|14255.31|14135.31|14255.52|14135.52|14255.16|14135.16|9
1645906260000|2022-02-26 20:11:00|14255.21|14135.21|14252.98|14132.98|14255.21|14135.21|14252.98|14132.98|10
1645906270000|2022-02-26 20:11:10|14253.82|14133.82|14251.87|14131.87|14254.14|14134.14|14251.87|14131.87|10
1645906280000|2022-02-26 20:11:20|14252.06|14132.06|14252.15|14132.15|14252.15|14132.15|14251.59|14131.59|8
1645906290000|2022-02-26 20:11:30|14252.27|14132.27|14251.23|14131.23|14252.67|14132.67|14251.18|14131.18|10
1645906300000|2022-02-26 20:11:40|14251.26|14131.26|14252.04|14132.04|14252.04|14132.04|14251.18|14131.18|10
1645906310000|2022-02-26 20:11:50|14251.76|14131.76|14249.92|14129.92|14251.76|14131.76|14249.92|14129.92|9
1645906320000|2022-02-26 20:12:00|14249.91|14129.91|14250.09|14130.09|14250.18|14130.18|14249.91|14129.91|9
1645906330000|2022-02-26 20:12:10|14249.9|14129.9|14249.94|14129.94|14250.06|14130.06|14249.71|14129.71|8
1645906340000|2022-02-26 20:12:20|14249.84|14129.84|14250.07|14130.07|14250.07|14130.07|14249.72|14129.72|7
1645906350000|2022-02-26 20:12:30|14250.26|14130.26|14251.26|14131.26|14251.26|14131.26|14250.24|14130.24|10
1645906360000|2022-02-26 20:12:40|14251.28|14131.28|14250.5|14130.5|14251.28|14131.28|14250.5|14130.5|6
1645906370000|2022-02-26 20:12:50|14250.52|14130.52|14250.21|14130.21|14250.72|14130.72|14250.21|14130.21|8
1645906380000|2022-02-26 20:13:00|14250.15|14130.15|14249.78|14129.78|14250.52|14130.52|14249.51|14129.51|8
1645906390000|2022-02-26 20:13:10|14249.99|14129.99|14252.04|14132.04|14252.04|14132.04|14249.99|14129.99|10
1645906400000|2022-02-26 20:13:20|14252.14|14132.14|14252.49|14132.49|14252.75|14132.75|14252.14|14132.14|7
1645906410000|2022-02-26 20:13:30|14251.28|14131.28|14251.33|14131.33|14251.35|14131.35|14251.23|14131.23|6
1645906420000|2022-02-26 20:13:40|14251.82|14131.82|14253.15|14133.15|14253.15|14133.15|14251.82|14131.82|8
1645906430000|2022-02-26 20:13:50|14253.57|14133.57|14255.26|14135.26|14255.46|14135.46|14253.57|14133.57|9
1645906440000|2022-02-26 20:14:00|14254.71|14134.71|14255.27|14135.27|14255.49|14135.49|14254.71|14134.71|6
1645906450000|2022-02-26 20:14:10|14255.76|14135.76|14255.84|14135.84|14255.84|14135.84|14255.07|14135.07|7
1645906460000|2022-02-26 20:14:20|14256.03|14136.03|14257.59|14137.59|14257.59|14137.59|14256.03|14136.03|8
1645906470000|2022-02-26 20:14:30|14257.65|14137.65|14257.89|14137.89|14257.89|14137.89|14257.3|14137.3|9
1645906480000|2022-02-26 20:14:40|14257.8|14137.8|14257.73|14137.73|14257.88|14137.88|14257.37|14137.37|7
1645906490000|2022-02-26 20:14:50|14257.52|14137.52|14256.53|14136.53|14257.68|14137.68|14256.53|14136.53|10
1645906500000|2022-02-26 20:15:00|14256.41|14136.41|14256.16|14136.16|14256.8|14136.8|14256.05|14136.05|9
1645906510000|2022-02-26 20:15:10|14256.2|14136.2|14255.8|14135.8|14256.35|14136.35|14255.8|14135.8|10
1645906520000|2022-02-26 20:15:20|14255.96|14135.96|14252.32|14132.32|14255.96|14135.96|14252.32|14132.32|9
1645906530000|2022-02-26 20:15:30|14252.51|14132.51|14252.79|14132.79|14252.79|14132.79|14252|14132|8
1645906540000|2022-02-26 20:15:40|14252.67|14132.67|14252.12|14132.12|14253.73|14133.73|14252.12|14132.12|9
1645906550000|2022-02-26 20:15:50|14251.48|14131.48|14251.55|14131.55|14251.55|14131.55|14251.23|14131.23|9
1645906560000|2022-02-26 20:16:00|14251.91|14131.91|14252.15|14132.15|14252.15|14132.15|14251.84|14131.84|9
1645906570000|2022-02-26 20:16:10|14251.92|14131.92|14250.23|14130.23|14251.92|14131.92|14250.23|14130.23|10
1645906580000|2022-02-26 20:16:20|14250.29|14130.29|14250.16|14130.16|14250.88|14130.88|14249.86|14129.86|9
1645906590000|2022-02-26 20:16:30|14250.11|14130.11|14249.9|14129.9|14250.11|14130.11|14249.24|14129.24|10
1645906600000|2022-02-26 20:16:40|14249.88|14129.88|14251.36|14131.36|14251.36|14131.36|14249.88|14129.88|9
1645906610000|2022-02-26 20:16:50|14251.28|14131.28|14251.71|14131.71|14251.9|14131.9|14251.28|14131.28|8
1645906620000|2022-02-26 20:17:00|14252.09|14132.09|14251.13|14131.13|14252.09|14132.09|14250.87|14130.87|8
1645906630000|2022-02-26 20:17:10|14251.55|14131.55|14252.9|14132.9|14252.93|14132.93|14251.55|14131.55|9
1645906640000|2022-02-26 20:17:20|14252.44|14132.44|14252.41|14132.41|14252.55|14132.55|14252.38|14132.38|5
1645906650000|2022-02-26 20:17:30|14252.83|14132.83|14251.21|14131.21|14252.83|14132.83|14251.21|14131.21|10
1645906660000|2022-02-26 20:17:40|14251.56|14131.56|14251.29|14131.29|14251.56|14131.56|14251.04|14131.04|9
1645906670000|2022-02-26 20:17:50|14251.39|14131.39|14253.02|14133.02|14253.3|14133.3|14251.39|14131.39|10
1645906680000|2022-02-26 20:18:00|14252.85|14132.85|14254.3|14134.3|14254.3|14134.3|14252.85|14132.85|8
1645906690000|2022-02-26 20:18:10|14254.18|14134.18|14254.6|14134.6|14254.73|14134.73|14254.08|14134.08|10
1645906700000|2022-02-26 20:18:20|14254.96|14134.96|14253.85|14133.85|14254.96|14134.96|14253.32|14133.32|10
1645906710000|2022-02-26 20:18:30|14254.09|14134.09|14255.94|14135.94|14255.94|14135.94|14254.09|14134.09|10
1645906720000|2022-02-26 20:18:40|14255.98|14135.98|14255.67|14135.67|14255.98|14135.98|14255.66|14135.66|10
1645906730000|2022-02-26 20:18:50|14255.69|14135.69|14257.9|14137.9|14257.9|14137.9|14255.69|14135.69|9
1645906740000|2022-02-26 20:19:00|14257.66|14137.66|14261.15|14141.15|14261.26|14141.26|14257.66|14137.66|10
1645906750000|2022-02-26 20:19:10|14261.1|14141.1|14261.45|14141.45|14261.65|14141.65|14261.1|14141.1|10
1645906760000|2022-02-26 20:19:20|14261.65|14141.65|14262.67|14142.67|14262.8|14142.8|14261.65|14141.65|9
1645906770000|2022-02-26 20:19:30|14262.55|14142.55|14263.52|14143.52|14263.52|14143.52|14262.52|14142.52|9
1645906780000|2022-02-26 20:19:40|14263.78|14143.78|14264.21|14144.21|14264.21|14144.21|14263.44|14143.44|10
1645906790000|2022-02-26 20:19:50|14264.22|14144.22|14265.9|14145.9|14265.9|14145.9|14264.2|14144.2|10
1645906800000|2022-02-26 20:20:00|14266.05|14146.05|14269.85|14149.85|14270.16|14150.16|14266.05|14146.05|9
1645906810000|2022-02-26 20:20:10|14269.55|14149.55|14266.55|14146.55|14269.55|14149.55|14266.55|14146.55|9
1645906820000|2022-02-26 20:20:20|14266.14|14146.14|14267.46|14147.46|14267.46|14147.46|14266.14|14146.14|10
1645906830000|2022-02-26 20:20:30|14267.6|14147.6|14268.75|14148.75|14268.8|14148.8|14267.6|14147.6|9
1645906840000|2022-02-26 20:20:40|14268.9|14148.9|14269.4|14149.4|14269.44|14149.44|14268.9|14148.9|8
1645906850000|2022-02-26 20:20:50|14269.19|14149.19|14269.08|14149.08|14269.47|14149.47|14268.98|14148.98|9
1645906860000|2022-02-26 20:21:00|14269|14149|14270.31|14150.31|14270.34|14150.34|14269|14149|10
1645906870000|2022-02-26 20:21:10|14270.21|14150.21|14270.02|14150.02|14270.72|14150.72|14270.02|14150.02|9
1645906880000|2022-02-26 20:21:20|14270.17|14150.17|14271.85|14151.85|14271.85|14151.85|14270.17|14150.17|10
1645906890000|2022-02-26 20:21:30|14271.93|14151.93|14273.01|14153.01|14273.01|14153.01|14271.93|14151.93|7
1645906900000|2022-02-26 20:21:40|14272.97|14152.97|14273.27|14153.27|14273.27|14153.27|14272.92|14152.92|8
1645906910000|2022-02-26 20:21:50|14272.68|14152.68|14272.46|14152.46|14272.75|14152.75|14272.46|14152.46|9
1645906920000|2022-02-26 20:22:00|14272.12|14152.12|14270.62|14150.62|14272.12|14152.12|14270.62|14150.62|10
1645906930000|2022-02-26 20:22:10|14270.63|14150.63|14269.57|14149.57|14270.63|14150.63|14269.3|14149.3|10
1645906940000|2022-02-26 20:22:20|14270.01|14150.01|14271.48|14151.48|14271.48|14151.48|14270.01|14150.01|9
1645906950000|2022-02-26 20:22:30|14271.47|14151.47|14272.25|14152.25|14272.25|14152.25|14271.47|14151.47|5
1645906960000|2022-02-26 20:22:40|14272.52|14152.52|14272.91|14152.91|14272.91|14152.91|14272.08|14152.08|8
1645906970000|2022-02-26 20:22:50|14272.96|14152.96|14272.61|14152.61|14273.05|14153.05|14272.61|14152.61|8
1645906980000|2022-02-26 20:23:00|14272.67|14152.67|14271.26|14151.26|14272.67|14152.67|14271.26|14151.26|10
1645906990000|2022-02-26 20:23:10|14271.24|14151.24|14268.68|14148.68|14271.24|14151.24|14268.68|14148.68|9
1645907000000|2022-02-26 20:23:20|14268.73|14148.73|14269.79|14149.79|14269.79|14149.79|14268.7|14148.7|9
1645907010000|2022-02-26 20:23:30|14270.26|14150.26|14272.46|14152.46|14272.46|14152.46|14270.26|14150.26|10
1645907020000|2022-02-26 20:23:40|14273.11|14153.11|14275.04|14155.04|14275.48|14155.48|14273.11|14153.11|9
1645907030000|2022-02-26 20:23:50|14274.75|14154.75|14273.51|14153.51|14274.75|14154.75|14273.51|14153.51|10
1645907040000|2022-02-26 20:24:00|14273.73|14153.73|14273.82|14153.82|14275.01|14155.01|14273.73|14153.73|7
1645907050000|2022-02-26 20:24:10|14273.74|14153.74|14271.51|14151.51|14273.74|14153.74|14271.51|14151.51|9
1645907060000|2022-02-26 20:24:20|14271.89|14151.89|14271.6|14151.6|14272|14152|14271.58|14151.58|10
1645907070000|2022-02-26 20:24:30|14271.26|14151.26|14272.05|14152.05|14272.05|14152.05|14271.26|14151.26|8
1645907080000|2022-02-26 20:24:40|14271.83|14151.83|14273.1|14153.1|14273.1|14153.1|14271.83|14151.83|10
1645907090000|2022-02-26 20:24:50|14272.92|14152.92|14272|14152|14272.92|14152.92|14272|14152|9
1645907100000|2022-02-26 20:25:00|14272.05|14152.05|14270.87|14150.87|14272.15|14152.15|14270.87|14150.87|10
1645907110000|2022-02-26 20:25:10|14270.58|14150.58|14268.58|14148.58|14270.58|14150.58|14268.58|14148.58|9
1645907120000|2022-02-26 20:25:20|14268.41|14148.41|14267.79|14147.79|14268.43|14148.43|14266.8|14146.8|10
1645907130000|2022-02-26 20:25:30|14268.06|14148.06|14270.4|14150.4|14270.4|14150.4|14267.77|14147.77|10
1645907140000|2022-02-26 20:25:40|14270.56|14150.56|14272.26|14152.26|14272.26|14152.26|14270.56|14150.56|9
1645907150000|2022-02-26 20:25:50|14272.41|14152.41|14273.8|14153.8|14273.8|14153.8|14272.41|14152.41|10
1645907160000|2022-02-26 20:26:00|14273.82|14153.82|14278.05|14158.05|14278.05|14158.05|14273.82|14153.82|10
1645907170000|2022-02-26 20:26:10|14278.06|14158.06|14278.6|14158.6|14278.64|14158.64|14277.63|14157.63|10
1645907180000|2022-02-26 20:26:20|14278.68|14158.68|14280.35|14160.35|14280.35|14160.35|14278.68|14158.68|10
1645907190000|2022-02-26 20:26:30|14280.87|14160.87|14279.7|14159.7|14281.43|14161.43|14279.54|14159.54|10
1645907200000|2022-02-26 20:26:40|14279.96|14159.96|14281.3|14161.3|14281.3|14161.3|14279.96|14159.96|7
1645907210000|2022-02-26 20:26:50|14282.07|14162.07|14286.55|14166.55|14286.55|14166.55|14282.07|14162.07|10
1645907220000|2022-02-26 20:27:00|14286.75|14166.75|14288.59|14168.59|14289.93|14169.93|14286.75|14166.75|10
1645907230000|2022-02-26 20:27:10|14289.53|14169.53|14292.94|14172.94|14292.94|14172.94|14289.53|14169.53|10
1645907240000|2022-02-26 20:27:20|14293.43|14173.43|14296.51|14176.51|14296.51|14176.51|14293.41|14173.41|10
1645907250000|2022-02-26 20:27:30|14297.39|14177.39|14303.41|14183.41|14303.41|14183.41|14297.39|14177.39|10
1645907260000|2022-02-26 20:27:40|14303.77|14183.77|14307.84|14187.84|14307.84|14187.84|14303.77|14183.77|10
1645907270000|2022-02-26 20:27:50|14308.87|14188.87|14309.35|14189.35|14309.83|14189.83|14308.87|14188.87|10
1645907280000|2022-02-26 20:28:00|14309.67|14189.67|14311.09|14191.09|14311.09|14191.09|14309.67|14189.67|9
1645907290000|2022-02-26 20:28:10|14311.06|14191.06|14313.89|14193.89|14313.89|14193.89|14310.97|14190.97|10
1645907300000|2022-02-26 20:28:20|14313.92|14193.92|14315.06|14195.06|14315.23|14195.23|14313.92|14193.92|10
1645907310000|2022-02-26 20:28:30|14315.31|14195.31|14316.06|14196.06|14316.73|14196.73|14315.31|14195.31|10
1645907320000|2022-02-26 20:28:40|14315.52|14195.52|14310.26|14190.26|14315.52|14195.52|14310.26|14190.26|10
1645907330000|2022-02-26 20:28:50|14310.15|14190.15|14306|14186|14310.15|14190.15|14306|14186|10
1645907340000|2022-02-26 20:29:00|14305.6|14185.6|14304.09|14184.09|14305.6|14185.6|14304.09|14184.09|10
1645907350000|2022-02-26 20:29:10|14301.35|14181.35|14302.13|14182.13|14302.13|14182.13|14300.12|14180.12|10
1645907360000|2022-02-26 20:29:20|14303.18|14183.18|14306.24|14186.24|14306.24|14186.24|14303.18|14183.18|10
1645907370000|2022-02-26 20:29:30|14306.18|14186.18|14307.06|14187.06|14307.06|14187.06|14304.95|14184.95|9
1645907380000|2022-02-26 20:29:40|14306.94|14186.94|14308.41|14188.41|14308.77|14188.77|14306.94|14186.94|10
1645907390000|2022-02-26 20:29:50|14308.56|14188.56|14306.84|14186.84|14308.56|14188.56|14306.84|14186.84|10
1645907400000|2022-02-26 20:30:00|14306.91|14186.91|14308.29|14188.29|14308.29|14188.29|14306.74|14186.74|9
1645907410000|2022-02-26 20:30:10|14309.15|14189.15|14308.54|14188.54|14309.15|14189.15|14308.54|14188.54|8
1645907420000|2022-02-26 20:30:20|14307.1|14187.1|14305.07|14185.07|14307.1|14187.1|14304.87|14184.87|10
1645907430000|2022-02-26 20:30:30|14305.09|14185.09|14305.08|14185.08|14305.09|14185.09|14304.29|14184.29|10
1645907440000|2022-02-26 20:30:40|14305.01|14185.01|14305.43|14185.43|14305.43|14185.43|14304.71|14184.71|10
1645907450000|2022-02-26 20:30:50|14305.37|14185.37|14305.13|14185.13|14306.15|14186.15|14305.13|14185.13|8
1645907460000|2022-02-26 20:31:00|14305.14|14185.14|14304.66|14184.66|14305.53|14185.53|14304.62|14184.62|9
1645907470000|2022-02-26 20:31:10|14304.74|14184.74|14304.67|14184.67|14304.74|14184.74|14304.67|14184.67|4
1645907480000|2022-02-26 20:31:20|14304.63|14184.63|14305.53|14185.53|14305.65|14185.65|14304.63|14184.63|8
1645907490000|2022-02-26 20:31:30|14305.48|14185.48|14306.67|14186.67|14306.67|14186.67|14305.48|14185.48|10
1645907500000|2022-02-26 20:31:40|14306.63|14186.63|14306.53|14186.53|14306.63|14186.63|14306.18|14186.18|9
1645907510000|2022-02-26 20:31:50|14306.41|14186.41|14305.93|14185.93|14306.63|14186.63|14305.83|14185.83|9
1645907520000|2022-02-26 20:32:00|14305.77|14185.77|14306.81|14186.81|14306.81|14186.81|14305.77|14185.77|10
1645907530000|2022-02-26 20:32:10|14306.85|14186.85|14308.46|14188.46|14308.62|14188.62|14306.85|14186.85|8
1645907540000|2022-02-26 20:32:20|14308.23|14188.23|14310.22|14190.22|14310.22|14190.22|14308.08|14188.08|10
1645907550000|2022-02-26 20:32:30|14310.18|14190.18|14312.72|14192.72|14312.87|14192.87|14310.18|14190.18|10
1645907560000|2022-02-26 20:32:40|14312.79|14192.79|14313.03|14193.03|14314.73|14194.73|14312.55|14192.55|8
1645907570000|2022-02-26 20:32:50|14313.01|14193.01|14310.32|14190.32|14313.01|14193.01|14310.32|14190.32|9
1645907580000|2022-02-26 20:33:00|14310.27|14190.27|14309.74|14189.74|14310.27|14190.27|14309.63|14189.63|10
1645907590000|2022-02-26 20:33:10|14309.87|14189.87|14305.69|14185.69|14309.87|14189.87|14305.69|14185.69|10
1645907600000|2022-02-26 20:33:20|14305.19|14185.19|14304.57|14184.57|14305.19|14185.19|14304.56|14184.56|9
1645907610000|2022-02-26 20:33:30|14304.52|14184.52|14305.36|14185.36|14305.36|14185.36|14304.52|14184.52|9
1645907620000|2022-02-26 20:33:40|14305.08|14185.08|14303.84|14183.84|14305.08|14185.08|14303.35|14183.35|9
1645907630000|2022-02-26 20:33:50|14303.86|14183.86|14304.52|14184.52|14304.71|14184.71|14303.45|14183.45|10
1645907640000|2022-02-26 20:34:00|14304.41|14184.41|14306.7|14186.7|14306.7|14186.7|14304.41|14184.41|10
1645907650000|2022-02-26 20:34:10|14306.9|14186.9|14306.61|14186.61|14307.59|14187.59|14306.49|14186.49|9
1645907660000|2022-02-26 20:34:20|14306.48|14186.48|14306.01|14186.01|14306.48|14186.48|14305.79|14185.79|9
1645907670000|2022-02-26 20:34:30|14306|14186|14307.58|14187.58|14307.58|14187.58|14306|14186|10
1645907680000|2022-02-26 20:34:40|14307.61|14187.61|14307.56|14187.56|14307.88|14187.88|14307.56|14187.56|9
1645907690000|2022-02-26 20:34:50|14307.48|14187.48|14306.24|14186.24|14307.48|14187.48|14305.9|14185.9|10
1645907700000|2022-02-26 20:35:00|14305.99|14185.99|14304.69|14184.69|14305.99|14185.99|14304.59|14184.59|9
1645907710000|2022-02-26 20:35:10|14304.87|14184.87|14302.75|14182.75|14304.87|14184.87|14302.75|14182.75|8
1645907720000|2022-02-26 20:35:20|14302.46|14182.46|14299.95|14179.95|14302.46|14182.46|14299.07|14179.07|9
1645907730000|2022-02-26 20:35:30|14300.18|14180.18|14300.52|14180.52|14301.18|14181.18|14300.14|14180.14|9
1645907740000|2022-02-26 20:35:40|14301.03|14181.03|14303.68|14183.68|14303.68|14183.68|14301.03|14181.03|9
1645907750000|2022-02-26 20:35:50|14303.66|14183.66|14306.37|14186.37|14306.37|14186.37|14303.66|14183.66|10
1645907760000|2022-02-26 20:36:00|14306.45|14186.45|14306.43|14186.43|14307.2|14187.2|14306.1|14186.1|9
1645907770000|2022-02-26 20:36:10|14306.28|14186.28|14307.13|14187.13|14307.13|14187.13|14305.71|14185.71|8
1645907780000|2022-02-26 20:36:20|14307.23|14187.23|14307.28|14187.28|14307.56|14187.56|14307.23|14187.23|8
1645907790000|2022-02-26 20:36:30|14307.26|14187.26|14305.91|14185.91|14307.51|14187.51|14305.91|14185.91|10
1645907800000|2022-02-26 20:36:40|14305.88|14185.88|14304.65|14184.65|14306.43|14186.43|14304.65|14184.65|9
1645907810000|2022-02-26 20:36:50|14305.2|14185.2|14305.13|14185.13|14305.64|14185.64|14304.65|14184.65|10
1645907820000|2022-02-26 20:37:00|14305.15|14185.15|14305.41|14185.41|14306.09|14186.09|14305.15|14185.15|9
1645907830000|2022-02-26 20:37:10|14305.4|14185.4|14305.19|14185.19|14305.71|14185.71|14305.15|14185.15|10
1645907840000|2022-02-26 20:37:20|14304.4|14184.4|14304.91|14184.91|14305.27|14185.27|14304.4|14184.4|8
1645907850000|2022-02-26 20:37:30|14304.87|14184.87|14305.22|14185.22|14305.47|14185.47|14304.87|14184.87|8
1645907860000|2022-02-26 20:37:40|14305.16|14185.16|14305.47|14185.47|14305.47|14185.47|14305.05|14185.05|8
1645907870000|2022-02-26 20:37:50|14305.26|14185.26|14303.34|14183.34|14305.26|14185.26|14303.34|14183.34|10
1645907880000|2022-02-26 20:38:00|14302.7|14182.7|14300.49|14180.49|14302.82|14182.82|14300.49|14180.49|8
1645907890000|2022-02-26 20:38:10|14300.78|14180.78|14302.34|14182.34|14302.34|14182.34|14300.53|14180.53|9
1645907900000|2022-02-26 20:38:20|14302.63|14182.63|14302.7|14182.7|14302.7|14182.7|14302.22|14182.22|6
1645907910000|2022-02-26 20:38:30|14302.65|14182.65|14303.94|14183.94|14303.94|14183.94|14302.29|14182.29|8
1645907920000|2022-02-26 20:38:40|14304.02|14184.02|14305.08|14185.08|14305.15|14185.15|14303.56|14183.56|10
1645907930000|2022-02-26 20:38:50|14304.75|14184.75|14304.55|14184.55|14304.75|14184.75|14304.54|14184.54|8
1645907940000|2022-02-26 20:39:00|14304.46|14184.46|14304.32|14184.32|14304.46|14184.46|14304.23|14184.23|5
1645907950000|2022-02-26 20:39:10|14304.23|14184.23|14304.55|14184.55|14304.55|14184.55|14304.15|14184.15|7
1645907960000|2022-02-26 20:39:20|14304.5|14184.5|14304.55|14184.55|14304.99|14184.99|14304.3|14184.3|10
1645907970000|2022-02-26 20:39:30|14304.2|14184.2|14304.95|14184.95|14305.14|14185.14|14304.2|14184.2|8
1645907980000|2022-02-26 20:39:40|14305.27|14185.27|14308.3|14188.3|14308.3|14188.3|14305.27|14185.27|9
1645907990000|2022-02-26 20:39:50|14308|14188|14306|14186|14308.27|14188.27|14306|14186|10
1645908000000|2022-02-26 20:40:00|14306.19|14186.19|14305.39|14185.39|14306.31|14186.31|14305.39|14185.39|10
1645908010000|2022-02-26 20:40:10|14304.79|14184.79|14302.17|14182.17|14304.79|14184.79|14302.17|14182.17|10
1645908020000|2022-02-26 20:40:20|14301.29|14181.29|14300.86|14180.86|14301.29|14181.29|14300.84|14180.84|6
1645908030000|2022-02-26 20:40:30|14301.03|14181.03|14300.9|14180.9|14301.37|14181.37|14300.79|14180.79|9
1645908040000|2022-02-26 20:40:40|14300.44|14180.44|14304.02|14184.02|14304.02|14184.02|14300.44|14180.44|10
1645908050000|2022-02-26 20:40:50|14304.32|14184.32|14302.02|14182.02|14304.48|14184.48|14302.02|14182.02|10
1645908060000|2022-02-26 20:41:00|14302.06|14182.06|14302.27|14182.27|14302.44|14182.44|14301.95|14181.95|10
1645908070000|2022-02-26 20:41:10|14302.34|14182.34|14302.39|14182.39|14302.55|14182.55|14302.19|14182.19|10
1645908080000|2022-02-26 20:41:20|14302.43|14182.43|14303.94|14183.94|14303.94|14183.94|14302.43|14182.43|9
1645908090000|2022-02-26 20:41:30|14304.01|14184.01|14307.79|14187.79|14307.79|14187.79|14304.01|14184.01|10
1645908100000|2022-02-26 20:41:40|14307.75|14187.75|14308.64|14188.64|14308.72|14188.72|14307.75|14187.75|8
1645908110000|2022-02-26 20:41:50|14309.34|14189.34|14308.93|14188.93|14309.44|14189.44|14308.93|14188.93|8
1645908120000|2022-02-26 20:42:00|14309.5|14189.5|14311.21|14191.21|14311.21|14191.21|14309.5|14189.5|10
1645908130000|2022-02-26 20:42:10|14310.99|14190.99|14310.92|14190.92|14310.99|14190.99|14310.32|14190.32|9
1645908140000|2022-02-26 20:42:20|14310.99|14190.99|14311.51|14191.51|14311.73|14191.73|14310.99|14190.99|6
1645908150000|2022-02-26 20:42:30|14311.36|14191.36|14312.05|14192.05|14312.12|14192.12|14311.23|14191.23|9
1645908160000|2022-02-26 20:42:40|14312.24|14192.24|14311.7|14191.7|14312.59|14192.59|14311.68|14191.68|8
1645908170000|2022-02-26 20:42:50|14311.65|14191.65|14312.73|14192.73|14312.73|14192.73|14311.65|14191.65|9
1645908180000|2022-02-26 20:43:00|14312.92|14192.92|14312.71|14192.71|14312.92|14192.92|14312.58|14192.58|7
1645908190000|2022-02-26 20:43:10|14312.74|14192.74|14311.97|14191.97|14312.74|14192.74|14311.82|14191.82|10
1645908200000|2022-02-26 20:43:20|14312.13|14192.13|14310.72|14190.72|14312.13|14192.13|14310.62|14190.62|8
1645908210000|2022-02-26 20:43:30|14310.69|14190.69|14311.51|14191.51|14311.51|14191.51|14310.44|14190.44|10
1645908220000|2022-02-26 20:43:40|14311.42|14191.42|14312.77|14192.77|14312.77|14192.77|14311.31|14191.31|7
1645908230000|2022-02-26 20:43:50|14312.8|14192.8|14312.73|14192.73|14312.82|14192.82|14312.66|14192.66|6
1645908240000|2022-02-26 20:44:00|14312.89|14192.89|14312.44|14192.44|14313.24|14193.24|14312.44|14192.44|10
1645908250000|2022-02-26 20:44:10|14312.27|14192.27|14311.97|14191.97|14312.44|14192.44|14311.77|14191.77|10
1645908260000|2022-02-26 20:44:20|14311.85|14191.85|14311.78|14191.78|14312.45|14192.45|14311.78|14191.78|8
1645908270000|2022-02-26 20:44:30|14311.6|14191.6|14311.03|14191.03|14311.74|14191.74|14311.03|14191.03|5
1645908280000|2022-02-26 20:44:40|14311.17|14191.17|14311.5|14191.5|14311.65|14191.65|14311.17|14191.17|8
1645908290000|2022-02-26 20:44:50|14311.51|14191.51|14311.4|14191.4|14311.52|14191.52|14311.4|14191.4|9
1645908300000|2022-02-26 20:45:00|14311.57|14191.57|14315.64|14195.64|14315.64|14195.64|14311.57|14191.57|8
1645908310000|2022-02-26 20:45:10|14315.88|14195.88|14317.43|14197.43|14317.43|14197.43|14315.88|14195.88|6
1645908320000|2022-02-26 20:45:20|14316.87|14196.87|14318.31|14198.31|14318.31|14198.31|14316.87|14196.87|10
1645908330000|2022-02-26 20:45:30|14318.33|14198.33|14321.73|14201.73|14321.73|14201.73|14318.33|14198.33|10
1645908340000|2022-02-26 20:45:40|14321.97|14201.97|14323.08|14203.08|14323.79|14203.79|14321.63|14201.63|10
1645908350000|2022-02-26 20:45:50|14322.85|14202.85|14323.76|14203.76|14324.08|14204.08|14322.46|14202.46|10
1645908360000|2022-02-26 20:46:00|14323.9|14203.9|14325.18|14205.18|14325.18|14205.18|14323.9|14203.9|8
1645908370000|2022-02-26 20:46:10|14325.28|14205.28|14325.72|14205.72|14325.73|14205.73|14325.28|14205.28|10
1645908380000|2022-02-26 20:46:20|14326.01|14206.01|14326.44|14206.44|14326.51|14206.51|14325.74|14205.74|9
1645908390000|2022-02-26 20:46:30|14326.57|14206.57|14327.61|14207.61|14328|14208|14326.35|14206.35|10
1645908400000|2022-02-26 20:46:40|14328.24|14208.24|14329.3|14209.3|14329.36|14209.36|14328.24|14208.24|7
1645908410000|2022-02-26 20:46:50|14329.28|14209.28|14329.46|14209.46|14329.46|14209.46|14329|14209|7
1645908420000|2022-02-26 20:47:00|14329.37|14209.37|14331.84|14211.84|14331.84|14211.84|14329.26|14209.26|10
1645908430000|2022-02-26 20:47:10|14332.12|14212.12|14331.9|14211.9|14332.12|14212.12|14331.79|14211.79|9
1645908440000|2022-02-26 20:47:20|14331.83|14211.83|14330.37|14210.37|14331.83|14211.83|14330.21|14210.21|8
1645908450000|2022-02-26 20:47:30|14330.07|14210.07|14329.89|14209.89|14330.2|14210.2|14329.71|14209.71|10
1645908460000|2022-02-26 20:47:40|14329.75|14209.75|14328.53|14208.53|14329.75|14209.75|14328.09|14208.09|9
1645908470000|2022-02-26 20:47:50|14328.1|14208.1|14328.78|14208.78|14328.78|14208.78|14328.1|14208.1|8
1645908480000|2022-02-26 20:48:00|14328.6|14208.6|14331.86|14211.86|14331.86|14211.86|14328.6|14208.6|8
1645908490000|2022-02-26 20:48:10|14332.15|14212.15|14329.61|14209.61|14332.15|14212.15|14329.06|14209.06|10
1645908500000|2022-02-26 20:48:20|14329.69|14209.69|14331.04|14211.04|14331.04|14211.04|14329.28|14209.28|8
1645908510000|2022-02-26 20:48:30|14331.12|14211.12|14331.18|14211.18|14331.36|14211.36|14330.85|14210.85|9
1645908520000|2022-02-26 20:48:40|14331.14|14211.14|14330.09|14210.09|14331.57|14211.57|14330.09|14210.09|10
1645908530000|2022-02-26 20:48:50|14330.07|14210.07|14327.73|14207.73|14330.07|14210.07|14327.73|14207.73|10
1645908540000|2022-02-26 20:49:00|14327.53|14207.53|14324.53|14204.53|14327.55|14207.55|14324.53|14204.53|8
1645908550000|2022-02-26 20:49:10|14324.62|14204.62|14325.34|14205.34|14325.34|14205.34|14324.62|14204.62|8
1645908560000|2022-02-26 20:49:20|14325.47|14205.47|14326.64|14206.64|14326.64|14206.64|14325.47|14205.47|8
1645908570000|2022-02-26 20:49:30|14326.56|14206.56|14328.39|14208.39|14328.45|14208.45|14326.39|14206.39|7
1645908580000|2022-02-26 20:49:40|14328.44|14208.44|14329.39|14209.39|14329.39|14209.39|14328.44|14208.44|9
1645908590000|2022-02-26 20:49:50|14329.83|14209.83|14330.25|14210.25|14330.25|14210.25|14329.79|14209.79|6
1645908600000|2022-02-26 20:50:00|14330.14|14210.14|14330.67|14210.67|14330.9|14210.9|14330.14|14210.14|9
1645908610000|2022-02-26 20:50:10|14329.75|14209.75|14327.83|14207.83|14329.75|14209.75|14327.83|14207.83|10
1645908620000|2022-02-26 20:50:20|14327.26|14207.26|14325.98|14205.98|14327.26|14207.26|14325.6|14205.6|7
1645908630000|2022-02-26 20:50:30|14325.83|14205.83|14325.47|14205.47|14326.27|14206.27|14325.41|14205.41|8
1645908640000|2022-02-26 20:50:40|14325.21|14205.21|14327.09|14207.09|14327.09|14207.09|14325.21|14205.21|9
1645908650000|2022-02-26 20:50:50|14329.34|14209.34|14333.66|14213.66|14334.73|14214.73|14329.34|14209.34|10
1645908660000|2022-02-26 20:51:00|14333.46|14213.46|14335.09|14215.09|14335.52|14215.52|14333.46|14213.46|10
1645908670000|2022-02-26 20:51:10|14335|14215|14334.68|14214.68|14335.61|14215.61|14334.21|14214.21|10
1645908680000|2022-02-26 20:51:20|14334.78|14214.78|14339.08|14219.08|14339.08|14219.08|14334.78|14214.78|10
1645908690000|2022-02-26 20:51:30|14339.55|14219.55|14339.74|14219.74|14339.94|14219.94|14339.55|14219.55|10
1645908700000|2022-02-26 20:51:40|14339.65|14219.65|14339.7|14219.7|14339.7|14219.7|14339.25|14219.25|9
1645908710000|2022-02-26 20:51:50|14339.54|14219.54|14340.16|14220.16|14340.37|14220.37|14339.54|14219.54|9
1645908720000|2022-02-26 20:52:00|14340.29|14220.29|14341.37|14221.37|14341.37|14221.37|14340.06|14220.06|10
1645908730000|2022-02-26 20:52:10|14341.31|14221.31|14341.05|14221.05|14341.31|14221.31|14340.79|14220.79|8
1645908740000|2022-02-26 20:52:20|14341.14|14221.14|14341.89|14221.89|14342.22|14222.22|14341.14|14221.14|10
1645908750000|2022-02-26 20:52:30|14342|14222|14341.99|14221.99|14342.14|14222.14|14341.97|14221.97|7
1645908760000|2022-02-26 20:52:40|14342.08|14222.08|14346.31|14226.31|14346.31|14226.31|14342.08|14222.08|10
1645908770000|2022-02-26 20:52:50|14346.05|14226.05|14344.76|14224.76|14346.05|14226.05|14344.76|14224.76|10
1645908780000|2022-02-26 20:53:00|14344.84|14224.84|14344.59|14224.59|14345.09|14225.09|14344.49|14224.49|8
1645908790000|2022-02-26 20:53:10|14344.57|14224.57|14342.76|14222.76|14344.57|14224.57|14342.61|14222.61|8
1645908800000|2022-02-26 20:53:20|14342.69|14222.69|14342.62|14222.62|14342.89|14222.89|14342.25|14222.25|9
1645908810000|2022-02-26 20:53:30|14342.27|14222.27|14343.06|14223.06|14343.33|14223.33|14342.27|14222.27|10
1645908820000|2022-02-26 20:53:40|14342.77|14222.77|14342.77|14222.77|14343.43|14223.43|14342.55|14222.55|8
1645908830000|2022-02-26 20:53:50|14342.65|14222.65|14344.38|14224.38|14344.38|14224.38|14342.47|14222.47|9
1645908840000|2022-02-26 20:54:00|14345.04|14225.04|14347.21|14227.21|14347.63|14227.63|14345.04|14225.04|10
1645908850000|2022-02-26 20:54:10|14347.3|14227.3|14348.55|14228.55|14348.56|14228.56|14347.3|14227.3|10
1645908860000|2022-02-26 20:54:20|14348.15|14228.15|14351.24|14231.24|14351.24|14231.24|14348.15|14228.15|10
1645908870000|2022-02-26 20:54:30|14351.28|14231.28|14353.4|14233.4|14353.4|14233.4|14351.28|14231.28|8
1645908880000|2022-02-26 20:54:40|14353.34|14233.34|14354.11|14234.11|14354.11|14234.11|14353.33|14233.33|10
1645908890000|2022-02-26 20:54:50|14354.24|14234.24|14355.21|14235.21|14355.71|14235.71|14354.24|14234.24|10
1645908900000|2022-02-26 20:55:00|14355.12|14235.12|14356.04|14236.04|14357.01|14237.01|14355.12|14235.12|10
1645908910000|2022-02-26 20:55:10|14355.74|14235.74|14353.21|14233.21|14355.74|14235.74|14353.21|14233.21|10
1645908920000|2022-02-26 20:55:20|14351.11|14231.11|14346.12|14226.12|14351.12|14231.12|14346.12|14226.12|10
1645908930000|2022-02-26 20:55:30|14346.04|14226.04|14344.16|14224.16|14346.22|14226.22|14344.16|14224.16|8
1645908940000|2022-02-26 20:55:40|14344.12|14224.12|14340.72|14220.72|14344.12|14224.12|14340.36|14220.36|10
1645908950000|2022-02-26 20:55:50|14340.66|14220.66|14340.06|14220.06|14340.66|14220.66|14340.02|14220.02|8
1645908960000|2022-02-26 20:56:00|14339.99|14219.99|14338.8|14218.8|14340.13|14220.13|14338.8|14218.8|10
1645908970000|2022-02-26 20:56:10|14338.49|14218.49|14336.18|14216.18|14338.54|14218.54|14336.18|14216.18|10
1645908980000|2022-02-26 20:56:20|14335.54|14215.54|14337.27|14217.27|14337.27|14217.27|14335.14|14215.14|9
1645908990000|2022-02-26 20:56:30|14337.02|14217.02|14337.3|14217.3|14337.47|14217.47|14336.48|14216.48|8
1645909000000|2022-02-26 20:56:40|14337.08|14217.08|14338.9|14218.9|14339.1|14219.1|14337.08|14217.08|10
1645909010000|2022-02-26 20:56:50|14338.89|14218.89|14336.45|14216.45|14339|14219|14336.45|14216.45|10
1645909020000|2022-02-26 20:57:00|14336.26|14216.26|14335.79|14215.79|14336.26|14216.26|14335.63|14215.63|10
1645909030000|2022-02-26 20:57:10|14335.97|14215.97|14336.12|14216.12|14336.64|14216.64|14335.94|14215.94|9
1645909040000|2022-02-26 20:57:20|14335.75|14215.75|14332.69|14212.69|14335.75|14215.75|14332.69|14212.69|9
1645909050000|2022-02-26 20:57:30|14332.55|14212.55|14332.46|14212.46|14332.56|14212.56|14332.28|14212.28|10
1645909060000|2022-02-26 20:57:40|14332.09|14212.09|14331|14211|14332.09|14212.09|14331|14211|10
1645909070000|2022-02-26 20:57:50|14331.15|14211.15|14329.64|14209.64|14331.15|14211.15|14329.64|14209.64|10
1645909080000|2022-02-26 20:58:00|14329.44|14209.44|14328.07|14208.07|14329.63|14209.63|14328.07|14208.07|10
1645909090000|2022-02-26 20:58:10|14327.63|14207.63|14325.89|14205.89|14327.64|14207.64|14325.89|14205.89|10
1645909100000|2022-02-26 20:58:20|14324.09|14204.09|14318.5|14198.5|14324.09|14204.09|14318.5|14198.5|10
1645909110000|2022-02-26 20:58:30|14318.46|14198.46|14315.09|14195.09|14318.5|14198.5|14315.09|14195.09|9
1645909120000|2022-02-26 20:58:40|14314.84|14194.84|14314.62|14194.62|14314.84|14194.84|14314.54|14194.54|7
1645909130000|2022-02-26 20:58:50|14315.48|14195.48|14316.06|14196.06|14316.06|14196.06|14315.32|14195.32|9
1645909140000|2022-02-26 20:59:00|14316.59|14196.59|14316.27|14196.27|14316.8|14196.8|14316.09|14196.09|10
1645909150000|2022-02-26 20:59:10|14316.42|14196.42|14314.92|14194.92|14316.42|14196.42|14314.92|14194.92|10
1645909160000|2022-02-26 20:59:20|14314.83|14194.83|14311.14|14191.14|14314.83|14194.83|14311.14|14191.14|10
1645909170000|2022-02-26 20:59:30|14311.2|14191.2|14308.85|14188.85|14311.2|14191.2|14308.85|14188.85|10
1645909180000|2022-02-26 20:59:40|14308.47|14188.47|14309.16|14189.16|14309.19|14189.19|14308.32|14188.32|9
1645909190000|2022-02-26 20:59:50|14309.2|14189.2|14308.61|14188.61|14309.21|14189.21|14308.61|14188.61|9
1645909200000|2022-02-26 21:00:00|14308.37|14188.37|14311.4|14191.4|14311.45|14191.45|14308.08|14188.08|10
1645909210000|2022-02-26 21:00:10|14311.38|14191.38|14309.88|14189.88|14311.4|14191.4|14309.88|14189.88|10
1645909220000|2022-02-26 21:00:20|14309.48|14189.48|14308.54|14188.54|14309.48|14189.48|14308.54|14188.54|9
1645909230000|2022-02-26 21:00:30|14305.17|14185.17|14301.29|14181.29|14305.17|14185.17|14301.29|14181.29|9
1645909240000|2022-02-26 21:00:40|14301.31|14181.31|14300.64|14180.64|14301.31|14181.31|14300.07|14180.07|10
1645909250000|2022-02-26 21:00:50|14300.54|14180.54|14300.3|14180.3|14300.74|14180.74|14300.04|14180.04|9
1645909260000|2022-02-26 21:01:00|14300.33|14180.33|14300.52|14180.52|14300.52|14180.52|14298.89|14178.89|10
1645909270000|2022-02-26 21:01:10|14300.84|14180.84|14301.4|14181.4|14301.74|14181.74|14300.84|14180.84|8
1645909280000|2022-02-26 21:01:20|14301.26|14181.26|14301.34|14181.34|14301.95|14181.95|14301.24|14181.24|7
1645909290000|2022-02-26 21:01:30|14301.42|14181.42|14301.69|14181.69|14301.9|14181.9|14301.33|14181.33|9
1645909300000|2022-02-26 21:01:40|14301.68|14181.68|14300.51|14180.51|14301.68|14181.68|14300.51|14180.51|10
1645909310000|2022-02-26 21:01:50|14300.5|14180.5|14301.5|14181.5|14301.5|14181.5|14300.5|14180.5|8
1645909320000|2022-02-26 21:02:00|14301.7|14181.7|14301.88|14181.88|14302.15|14182.15|14301.4|14181.4|8
1645909330000|2022-02-26 21:02:10|14301.78|14181.78|14300.32|14180.32|14301.78|14181.78|14300.32|14180.32|9
1645909340000|2022-02-26 21:02:20|14299.68|14179.68|14297.25|14177.25|14299.68|14179.68|14296.73|14176.73|10
1645909350000|2022-02-26 21:02:30|14297.45|14177.45|14297.3|14177.3|14297.6|14177.6|14296.76|14176.76|10
1645909360000|2022-02-26 21:02:40|14297.03|14177.03|14297.34|14177.34|14297.34|14177.34|14296.63|14176.63|9
1645909370000|2022-02-26 21:02:50|14297.2|14177.2|14300.3|14180.3|14300.48|14180.48|14297.2|14177.2|9
1645909380000|2022-02-26 21:03:00|14300.7|14180.7|14302.2|14182.2|14302.2|14182.2|14300.59|14180.59|10
1645909390000|2022-02-26 21:03:10|14302.09|14182.09|14303.67|14183.67|14303.67|14183.67|14302.09|14182.09|9
1645909400000|2022-02-26 21:03:20|14304.43|14184.43|14303.83|14183.83|14305|14185|14303.83|14183.83|10
1645909410000|2022-02-26 21:03:30|14303.64|14183.64|14301.95|14181.95|14304.4|14184.4|14301.95|14181.95|10
1645909420000|2022-02-26 21:03:40|14301.61|14181.61|14300.28|14180.28|14301.61|14181.61|14300.28|14180.28|10
1645909430000|2022-02-26 21:03:50|14300.19|14180.19|14299.7|14179.7|14300.81|14180.81|14299.7|14179.7|8
1645909440000|2022-02-26 21:04:00|14299.81|14179.81|14299.98|14179.98|14299.98|14179.98|14299.29|14179.29|10
1645909450000|2022-02-26 21:04:10|14300|14180|14301.37|14181.37|14301.37|14181.37|14299.93|14179.93|10
1645909460000|2022-02-26 21:04:20|14301.41|14181.41|14301.12|14181.12|14301.68|14181.68|14301.02|14181.02|9
1645909470000|2022-02-26 21:04:30|14300.61|14180.61|14299.34|14179.34|14300.61|14180.61|14299.34|14179.34|8
1645909480000|2022-02-26 21:04:40|14299.24|14179.24|14298.25|14178.25|14299.24|14179.24|14298.21|14178.21|9
1645909490000|2022-02-26 21:04:50|14298.49|14178.49|14299.61|14179.61|14299.61|14179.61|14298.49|14178.49|10
1645909500000|2022-02-26 21:05:00|14300.04|14180.04|14300.88|14180.88|14301.12|14181.12|14299.59|14179.59|10
1645909510000|2022-02-26 21:05:10|14300.77|14180.77|14296.01|14176.01|14300.77|14180.77|14296.01|14176.01|10
1645909520000|2022-02-26 21:05:20|14295.63|14175.63|14294.69|14174.69|14295.63|14175.63|14294.23|14174.23|10
1645909530000|2022-02-26 21:05:30|14294.85|14174.85|14298.19|14178.19|14298.38|14178.38|14294.85|14174.85|10
1645909540000|2022-02-26 21:05:40|14298.7|14178.7|14296.79|14176.79|14299.04|14179.04|14296.79|14176.79|9
1645909550000|2022-02-26 21:05:50|14297.71|14177.71|14297.62|14177.62|14297.93|14177.93|14297.62|14177.62|8
1645909560000|2022-02-26 21:06:00|14297.56|14177.56|14297.35|14177.35|14297.56|14177.56|14297.18|14177.18|8
1645909570000|2022-02-26 21:06:10|14297.18|14177.18|14297.16|14177.16|14297.27|14177.27|14296.36|14176.36|10
1645909580000|2022-02-26 21:06:20|14297.27|14177.27|14296.96|14176.96|14297.53|14177.53|14296.96|14176.96|9
1645909590000|2022-02-26 21:06:30|14297.2|14177.2|14296.8|14176.8|14297.2|14177.2|14296.8|14176.8|10
1645909600000|2022-02-26 21:06:40|14296.76|14176.76|14296.76|14176.76|14296.77|14176.77|14296.45|14176.45|8
1645909610000|2022-02-26 21:06:50|14296.51|14176.51|14296.32|14176.32|14296.79|14176.79|14296.31|14176.31|10
1645909620000|2022-02-26 21:07:00|14296.78|14176.78|14297.3|14177.3|14297.31|14177.31|14296.58|14176.58|9
1645909630000|2022-02-26 21:07:10|14297.79|14177.79|14301.28|14181.28|14301.28|14181.28|14297.79|14177.79|9
1645909640000|2022-02-26 21:07:20|14301.22|14181.22|14300.01|14180.01|14301.22|14181.22|14299.75|14179.75|10
1645909650000|2022-02-26 21:07:30|14300|14180|14300.06|14180.06|14300.06|14180.06|14299.85|14179.85|8
1645909660000|2022-02-26 21:07:40|14300.11|14180.11|14300.27|14180.27|14300.31|14180.31|14299.99|14179.99|9
1645909670000|2022-02-26 21:07:50|14300.29|14180.29|14299.36|14179.36|14300.44|14180.44|14299.36|14179.36|8
1645909680000|2022-02-26 21:08:00|14299.23|14179.23|14299.99|14179.99|14301.23|14181.23|14299.23|14179.23|9
1645909690000|2022-02-26 21:08:10|14299.68|14179.68|14299.71|14179.71|14299.71|14179.71|14299.25|14179.25|9
1645909700000|2022-02-26 21:08:20|14299.75|14179.75|14298.98|14178.98|14299.75|14179.75|14298.97|14178.97|7
1645909710000|2022-02-26 21:08:30|14299|14179|14299.53|14179.53|14299.53|14179.53|14298.94|14178.94|7
1645909720000|2022-02-26 21:08:40|14299.52|14179.52|14300.42|14180.42|14300.42|14180.42|14299.47|14179.47|9
1645909730000|2022-02-26 21:08:50|14300.57|14180.57|14301.22|14181.22|14301.56|14181.56|14300.43|14180.43|10
1645909740000|2022-02-26 21:09:00|14301.12|14181.12|14300.89|14180.89|14301.12|14181.12|14300.7|14180.7|10
1645909750000|2022-02-26 21:09:10|14300.85|14180.85|14302.32|14182.32|14302.32|14182.32|14300.72|14180.72|10
1645909760000|2022-02-26 21:09:20|14302.78|14182.78|14304.45|14184.45|14304.45|14184.45|14302.78|14182.78|10
1645909770000|2022-02-26 21:09:30|14304.32|14184.32|14308.02|14188.02|14308.28|14188.28|14304.32|14184.32|10
1645909780000|2022-02-26 21:09:40|14308.09|14188.09|14309.07|14189.07|14309.08|14189.08|14307.79|14187.79|10
1645909790000|2022-02-26 21:09:50|14308.21|14188.21|14307.02|14187.02|14308.21|14188.21|14306.65|14186.65|8
1645909800000|2022-02-26 21:10:00|14307|14187|14306.94|14186.94|14307|14187|14306.6|14186.6|9
1645909810000|2022-02-26 21:10:10|14306.93|14186.93|14309.21|14189.21|14309.25|14189.25|14306.93|14186.93|9
1645909820000|2022-02-26 21:10:20|14309.32|14189.32|14312.94|14192.94|14312.94|14192.94|14309.32|14189.32|10
1645909830000|2022-02-26 21:10:30|14312.95|14192.95|14315.51|14195.51|14315.51|14195.51|14312.95|14192.95|8
1645909840000|2022-02-26 21:10:40|14316.03|14196.03|14316.58|14196.58|14316.58|14196.58|14316.03|14196.03|8
1645909850000|2022-02-26 21:10:50|14316.9|14196.9|14316.31|14196.31|14317.08|14197.08|14316.28|14196.28|10
1645909860000|2022-02-26 21:11:00|14316.2|14196.2|14320.21|14200.21|14320.21|14200.21|14316.2|14196.2|10
1645909870000|2022-02-26 21:11:10|14319.89|14199.89|14320.43|14200.43|14320.84|14200.84|14319.89|14199.89|10
1645909880000|2022-02-26 21:11:20|14322.91|14202.91|14324.68|14204.68|14324.68|14204.68|14322.9|14202.9|7
1645909890000|2022-02-26 21:11:30|14324.6|14204.6|14325.42|14205.42|14325.55|14205.55|14324.56|14204.56|10
1645909900000|2022-02-26 21:11:40|14326.08|14206.08|14328.5|14208.5|14328.5|14208.5|14326.08|14206.08|10
1645909910000|2022-02-26 21:11:50|14329.04|14209.04|14333.56|14213.56|14333.56|14213.56|14329.04|14209.04|10
1645909920000|2022-02-26 21:12:00|14334.36|14214.36|14339.16|14219.16|14339.16|14219.16|14334.36|14214.36|8
1645909930000|2022-02-26 21:12:10|14340.12|14220.12|14339.94|14219.94|14340.12|14220.12|14339.01|14219.01|10
1645909940000|2022-02-26 21:12:20|14340.12|14220.12|14349.12|14229.12|14349.12|14229.12|14339.97|14219.97|10
1645909950000|2022-02-26 21:12:30|14349.19|14229.19|14354.09|14234.09|14354.09|14234.09|14349.19|14229.19|9
1645909960000|2022-02-26 21:12:40|14356.41|14236.41|14358.58|14238.58|14358.98|14238.98|14356.41|14236.41|10
1645909970000|2022-02-26 21:12:50|14358.56|14238.56|14358.39|14238.39|14358.93|14238.93|14358.21|14238.21|8
1645909980000|2022-02-26 21:13:00|14358.91|14238.91|14354.41|14234.41|14359.94|14239.94|14354.41|14234.41|10
1645909990000|2022-02-26 21:13:10|14354.92|14234.92|14350.2|14230.2|14354.92|14234.92|14350.2|14230.2|9
1645910000000|2022-02-26 21:13:20|14350.13|14230.13|14351.89|14231.89|14352.11|14232.11|14350.13|14230.13|9
1645910010000|2022-02-26 21:13:30|14352.06|14232.06|14353.82|14233.82|14353.82|14233.82|14351.93|14231.93|9
1645910020000|2022-02-26 21:13:40|14354.85|14234.85|14354.28|14234.28|14354.85|14234.85|14354.28|14234.28|10
1645910030000|2022-02-26 21:13:50|14354.12|14234.12|14353.38|14233.38|14354.18|14234.18|14353.38|14233.38|9
1645910040000|2022-02-26 21:14:00|14353.35|14233.35|14353.52|14233.52|14353.64|14233.64|14352.86|14232.86|10
1645910050000|2022-02-26 21:14:10|14353.82|14233.82|14357.53|14237.53|14357.59|14237.59|14353.82|14233.82|9
1645910060000|2022-02-26 21:14:20|14357.18|14237.18|14358.63|14238.63|14358.63|14238.63|14357.18|14237.18|8
1645910070000|2022-02-26 21:14:30|14358.42|14238.42|14366.45|14246.45|14366.45|14246.45|14358.42|14238.42|10
1645910080000|2022-02-26 21:14:40|14366.68|14246.68|14369.83|14249.83|14369.83|14249.83|14366.68|14246.68|8
1645910090000|2022-02-26 21:14:50|14369.51|14249.51|14370.54|14250.54|14370.65|14250.65|14368.46|14248.46|9
1645910100000|2022-02-26 21:15:00|14369.47|14249.47|14369.86|14249.86|14370.56|14250.56|14368.71|14248.71|10
1645910110000|2022-02-26 21:15:10|14369.65|14249.65|14369.02|14249.02|14369.99|14249.99|14369.02|14249.02|10
1645910120000|2022-02-26 21:15:20|14368.78|14248.78|14367.76|14247.76|14368.78|14248.78|14367.76|14247.76|9
1645910130000|2022-02-26 21:15:30|14367.54|14247.54|14368.05|14248.05|14368.42|14248.42|14367.54|14247.54|6
1645910140000|2022-02-26 21:15:40|14367.64|14247.64|14366.18|14246.18|14367.87|14247.87|14365.48|14245.48|10
1645910150000|2022-02-26 21:15:50|14367.13|14247.13|14365.98|14245.98|14367.18|14247.18|14365.98|14245.98|9
1645910160000|2022-02-26 21:16:00|14365.61|14245.61|14367.37|14247.37|14367.46|14247.46|14365.61|14245.61|9
1645910170000|2022-02-26 21:16:10|14367.65|14247.65|14365.51|14245.51|14367.65|14247.65|14365.51|14245.51|10
1645910180000|2022-02-26 21:16:20|14365.75|14245.75|14357.96|14237.96|14365.75|14245.75|14357.96|14237.96|10
1645910190000|2022-02-26 21:16:30|14358.05|14238.05|14355.75|14235.75|14358.22|14238.22|14355.75|14235.75|10
1645910200000|2022-02-26 21:16:40|14355.81|14235.81|14353.4|14233.4|14355.81|14235.81|14353.4|14233.4|7
1645910210000|2022-02-26 21:16:50|14353.48|14233.48|14353.71|14233.71|14353.77|14233.77|14353.22|14233.22|10
1645910220000|2022-02-26 21:17:00|14353.65|14233.65|14354.26|14234.26|14355.1|14235.1|14353.58|14233.58|10
1645910230000|2022-02-26 21:17:10|14354.16|14234.16|14352.51|14232.51|14354.16|14234.16|14352.3|14232.3|9
1645910240000|2022-02-26 21:17:20|14352.36|14232.36|14352.63|14232.63|14352.63|14232.63|14352.24|14232.24|9
1645910250000|2022-02-26 21:17:30|14353.53|14233.53|14353.89|14233.89|14354.13|14234.13|14353.53|14233.53|10
1645910260000|2022-02-26 21:17:40|14354.19|14234.19|14354.38|14234.38|14354.41|14234.41|14353.89|14233.89|10
1645910270000|2022-02-26 21:17:50|14354.36|14234.36|14354.55|14234.55|14354.83|14234.83|14354.36|14234.36|10
1645910280000|2022-02-26 21:18:00|14354.13|14234.13|14354.5|14234.5|14354.5|14234.5|14353.65|14233.65|8
1645910290000|2022-02-26 21:18:10|14355.05|14235.05|14356.04|14236.04|14356.37|14236.37|14355.05|14235.05|10
1645910300000|2022-02-26 21:18:20|14356.12|14236.12|14358.05|14238.05|14358.05|14238.05|14356.11|14236.11|9
1645910310000|2022-02-26 21:18:30|14358.36|14238.36|14358.38|14238.38|14358.98|14238.98|14358.07|14238.07|9
1645910320000|2022-02-26 21:18:40|14358.26|14238.26|14358.03|14238.03|14358.26|14238.26|14358|14238|8
1645910330000|2022-02-26 21:18:50|14358.11|14238.11|14359.54|14239.54|14359.54|14239.54|14358.03|14238.03|9
1645910340000|2022-02-26 21:19:00|14359.68|14239.68|14359.88|14239.88|14360.25|14240.25|14359.62|14239.62|10
1645910350000|2022-02-26 21:19:10|14360.86|14240.86|14361.67|14241.67|14361.67|14241.67|14360.83|14240.83|8
1645910360000|2022-02-26 21:19:20|14361.86|14241.86|14363.38|14243.38|14363.38|14243.38|14361.86|14241.86|9
1645910370000|2022-02-26 21:19:30|14363.56|14243.56|14363.08|14243.08|14363.56|14243.56|14362.63|14242.63|9
1645910380000|2022-02-26 21:19:40|14363.28|14243.28|14363.48|14243.48|14363.48|14243.48|14362.95|14242.95|7
1645910390000|2022-02-26 21:19:50|14363.2|14243.2|14362.34|14242.34|14363.73|14243.73|14362.34|14242.34|9
1645910400000|2022-02-26 21:20:00|14362.18|14242.18|14362.56|14242.56|14363.92|14243.92|14362.18|14242.18|10
1645910410000|2022-02-26 21:20:10|14362.34|14242.34|14369.77|14249.77|14369.77|14249.77|14362.23|14242.23|10
1645910420000|2022-02-26 21:20:20|14369.6|14249.6|14372.09|14252.09|14372.09|14252.09|14369.6|14249.6|9
1645910430000|2022-02-26 21:20:30|14372.18|14252.18|14377.79|14257.79|14377.88|14257.88|14372.18|14252.18|10
1645910440000|2022-02-26 21:20:40|14377.64|14257.64|14378.54|14258.54|14379.89|14259.89|14377.64|14257.64|10
1645910450000|2022-02-26 21:20:50|14378.49|14258.49|14382.34|14262.34|14382.34|14262.34|14376.81|14256.81|8
1645910460000|2022-02-26 21:21:00|14382.86|14262.86|14384.4|14264.4|14384.82|14264.82|14382.86|14262.86|10
1645910470000|2022-02-26 21:21:10|14384.52|14264.52|14383.71|14263.71|14384.94|14264.94|14383.71|14263.71|9
1645910480000|2022-02-26 21:21:20|14383.32|14263.32|14382.62|14262.62|14383.32|14263.32|14382.33|14262.33|9
1645910490000|2022-02-26 21:21:30|14382.78|14262.78|14382.97|14262.97|14385.18|14265.18|14382.78|14262.78|9
1645910500000|2022-02-26 21:21:40|14384.26|14264.26|14384.54|14264.54|14384.54|14264.54|14382.63|14262.63|10
1645910510000|2022-02-26 21:21:50|14383.95|14263.95|14397.03|14277.03|14397.03|14277.03|14381.9|14261.9|10
1645910520000|2022-02-26 21:22:00|14396.73|14276.73|14397.48|14277.48|14398.6|14278.6|14396.73|14276.73|9
1645910530000|2022-02-26 21:22:10|14398.03|14278.03|14396.84|14276.84|14398.49|14278.49|14396.74|14276.74|10
1645910540000|2022-02-26 21:22:20|14396.09|14276.09|14394.17|14274.17|14396.2|14276.2|14393.63|14273.63|9
1645910550000|2022-02-26 21:22:30|14394.16|14274.16|14395.28|14275.28|14396.37|14276.37|14394.16|14274.16|10
1645910560000|2022-02-26 21:22:40|14395.49|14275.49|14398.81|14278.81|14398.81|14278.81|14394.91|14274.91|10
1645910570000|2022-02-26 21:22:50|14399.31|14279.31|14401.76|14281.76|14401.78|14281.78|14399.31|14279.31|8
1645910580000|2022-02-26 21:23:00|14401.96|14281.96|14403.33|14283.33|14403.58|14283.58|14401.79|14281.79|10
1645910590000|2022-02-26 21:23:10|14403.83|14283.83|14404.64|14284.64|14405.62|14285.62|14403.79|14283.79|10
1645910600000|2022-02-26 21:23:20|14406.03|14286.03|14405.61|14285.61|14406.03|14286.03|14405.1|14285.1|10
1645910610000|2022-02-26 21:23:30|14405.8|14285.8|14406.91|14286.91|14406.91|14286.91|14405.7|14285.7|10
1645910620000|2022-02-26 21:23:40|14407.46|14287.46|14399.37|14279.37|14407.46|14287.46|14399.37|14279.37|10
1645910630000|2022-02-26 21:23:50|14399.15|14279.15|14398.15|14278.15|14399.79|14279.79|14398.07|14278.07|9
1645910640000|2022-02-26 21:24:00|14398.72|14278.72|14399.56|14279.56|14399.72|14279.72|14398.36|14278.36|10
1645910650000|2022-02-26 21:24:10|14399.52|14279.52|14401.82|14281.82|14401.82|14281.82|14399.52|14279.52|10
1645910660000|2022-02-26 21:24:20|14401.89|14281.89|14407.79|14287.79|14407.94|14287.94|14401.89|14281.89|10
1645910670000|2022-02-26 21:24:30|14408.19|14288.19|14407.65|14287.65|14408.23|14288.23|14407.37|14287.37|10
1645910680000|2022-02-26 21:24:40|14408.24|14288.24|14410.4|14290.4|14410.4|14290.4|14407.64|14287.64|10
1645910690000|2022-02-26 21:24:50|14410.84|14290.84|14411.69|14291.69|14411.69|14291.69|14410.62|14290.62|10
1645910700000|2022-02-26 21:25:00|14411.74|14291.74|14412.61|14292.61|14412.61|14292.61|14411.42|14291.42|9
1645910710000|2022-02-26 21:25:10|14413.3|14293.3|14413.5|14293.5|14413.91|14293.91|14413.21|14293.21|10
1645910720000|2022-02-26 21:25:20|14413.15|14293.15|14416.7|14296.7|14416.7|14296.7|14413.15|14293.15|10
1645910730000|2022-02-26 21:25:30|14416.93|14296.93|14417.36|14297.36|14417.49|14297.49|14416.93|14296.93|9
1645910740000|2022-02-26 21:25:40|14417.45|14297.45|14420.67|14300.67|14421.19|14301.19|14417.24|14297.24|10
1645910750000|2022-02-26 21:25:50|14421.95|14301.95|14423.22|14303.22|14423.34|14303.34|14421.27|14301.27|10
1645910760000|2022-02-26 21:26:00|14423.23|14303.23|14424.36|14304.36|14424.36|14304.36|14423.23|14303.23|10
1645910770000|2022-02-26 21:26:10|14424.47|14304.47|14426.9|14306.9|14426.9|14306.9|14424.12|14304.12|10
1645910780000|2022-02-26 21:26:20|14427.04|14307.04|14429.3|14309.3|14429.3|14309.3|14426.91|14306.91|10
1645910790000|2022-02-26 21:26:30|14429.05|14309.05|14430.26|14310.26|14430.32|14310.32|14428.68|14308.68|10
1645910800000|2022-02-26 21:26:40|14430.41|14310.41|14431.41|14311.41|14431.41|14311.41|14430.41|14310.41|10
1645910810000|2022-02-26 21:26:50|14431.49|14311.49|14430.05|14310.05|14431.49|14311.49|14430.02|14310.02|9
1645910820000|2022-02-26 21:27:00|14430.39|14310.39|14430.28|14310.28|14430.88|14310.88|14430.28|14310.28|10
1645910830000|2022-02-26 21:27:10|14430.31|14310.31|14428.3|14308.3|14430.31|14310.31|14428.3|14308.3|10
1645910840000|2022-02-26 21:27:20|14428.01|14308.01|14426.23|14306.23|14428.01|14308.01|14426|14306|10
1645910850000|2022-02-26 21:27:30|14425.93|14305.93|14425.3|14305.3|14425.93|14305.93|14424.99|14304.99|9
1645910860000|2022-02-26 21:27:40|14425.06|14305.06|14424.63|14304.63|14425.06|14305.06|14424.63|14304.63|8
1645910870000|2022-02-26 21:27:50|14424.93|14304.93|14425.16|14305.16|14425.47|14305.47|14424.18|14304.18|10
1645910880000|2022-02-26 21:28:00|14425.08|14305.08|14427.56|14307.56|14427.56|14307.56|14425.08|14305.08|8
1645910890000|2022-02-26 21:28:10|14427.86|14307.86|14429.35|14309.35|14429.52|14309.52|14427.86|14307.86|10
1645910900000|2022-02-26 21:28:20|14427.51|14307.51|14428.59|14308.59|14428.59|14308.59|14427.51|14307.51|10
1645910910000|2022-02-26 21:28:30|14429.01|14309.01|14431.28|14311.28|14431.28|14311.28|14428.13|14308.13|9
1645910920000|2022-02-26 21:28:40|14432.41|14312.41|14428.88|14308.88|14432.41|14312.41|14428.88|14308.88|10
1645910930000|2022-02-26 21:28:50|14428.89|14308.89|14428.01|14308.01|14428.91|14308.91|14427.87|14307.87|8
1645910940000|2022-02-26 21:29:00|14427.98|14307.98|14427.24|14307.24|14428.36|14308.36|14427.24|14307.24|9
1645910950000|2022-02-26 21:29:10|14426.4|14306.4|14425.93|14305.93|14426.4|14306.4|14425.55|14305.55|7
1645910960000|2022-02-26 21:29:20|14426.19|14306.19|14425.91|14305.91|14426.19|14306.19|14425.41|14305.41|10
1645910970000|2022-02-26 21:29:30|14425.93|14305.93|14427.8|14307.8|14427.8|14307.8|14425.82|14305.82|10
1645910980000|2022-02-26 21:29:40|14428.27|14308.27|14428.42|14308.42|14428.42|14308.42|14427.72|14307.72|10
1645910990000|2022-02-26 21:29:50|14428.46|14308.46|14428.13|14308.13|14428.57|14308.57|14427.46|14307.46|9
1645911000000|2022-02-26 21:30:00|14428.06|14308.06|14428.64|14308.64|14428.64|14308.64|14427.5|14307.5|9
1645911010000|2022-02-26 21:30:10|14427.76|14307.76|14428.7|14308.7|14429.58|14309.58|14427.76|14307.76|8
1645911020000|2022-02-26 21:30:20|14428.47|14308.47|14422.79|14302.79|14428.47|14308.47|14422.79|14302.79|10
1645911030000|2022-02-26 21:30:30|14422.42|14302.42|14420.05|14300.05|14422.61|14302.61|14420.05|14300.05|10
1645911040000|2022-02-26 21:30:40|14419.95|14299.95|14417.64|14297.64|14420.02|14300.02|14417.64|14297.64|10
1645911050000|2022-02-26 21:30:50|14416.93|14296.93|14415.71|14295.71|14416.93|14296.93|14415.46|14295.46|8
1645911060000|2022-02-26 21:31:00|14415.61|14295.61|14412.46|14292.46|14415.61|14295.61|14411.8|14291.8|10
1645911070000|2022-02-26 21:31:10|14411.31|14291.31|14400.52|14280.52|14411.47|14291.47|14400.52|14280.52|10
1645911080000|2022-02-26 21:31:20|14400.58|14280.58|14391.77|14271.77|14400.58|14280.58|14391.77|14271.77|10
1645911090000|2022-02-26 21:31:30|14390.49|14270.49|14387.11|14267.11|14390.49|14270.49|14386.98|14266.98|10
1645911100000|2022-02-26 21:31:40|14385.84|14265.84|14376.15|14256.15|14385.84|14265.84|14376.15|14256.15|10
1645911110000|2022-02-26 21:31:50|14375.47|14255.47|14367.89|14247.89|14375.47|14255.47|14367.87|14247.87|10
1645911120000|2022-02-26 21:32:00|14367.27|14247.27|14365.97|14245.97|14367.74|14247.74|14365.97|14245.97|10
1645911130000|2022-02-26 21:32:10|14366.45|14246.45|14366.7|14246.7|14366.7|14246.7|14366.17|14246.17|8
1645911140000|2022-02-26 21:32:20|14366.47|14246.47|14366.55|14246.55|14366.77|14246.77|14365.28|14245.28|10
1645911150000|2022-02-26 21:32:30|14366.98|14246.98|14367.5|14247.5|14367.77|14247.77|14366.72|14246.72|9
1645911160000|2022-02-26 21:32:40|14367.56|14247.56|14368.64|14248.64|14368.68|14248.68|14367.2|14247.2|9
1645911170000|2022-02-26 21:32:50|14368.67|14248.67|14367.04|14247.04|14368.67|14248.67|14366.53|14246.53|9
1645911180000|2022-02-26 21:33:00|14366.83|14246.83|14363.28|14243.28|14366.83|14246.83|14362.7|14242.7|10
1645911190000|2022-02-26 21:33:10|14362.77|14242.77|14361.62|14241.62|14362.84|14242.84|14361.55|14241.55|10
1645911200000|2022-02-26 21:33:20|14361.89|14241.89|14363.68|14243.68|14363.68|14243.68|14361.89|14241.89|10
1645911210000|2022-02-26 21:33:30|14363.64|14243.64|14365.16|14245.16|14365.18|14245.18|14363.45|14243.45|8
1645911220000|2022-02-26 21:33:40|14365.14|14245.14|14365.86|14245.86|14365.95|14245.95|14364.94|14244.94|10
1645911230000|2022-02-26 21:33:50|14365.84|14245.84|14364.22|14244.22|14365.84|14245.84|14364|14244|10
1645911240000|2022-02-26 21:34:00|14364.27|14244.27|14362.87|14242.87|14364.27|14244.27|14362.87|14242.87|10
1645911250000|2022-02-26 21:34:10|14362.58|14242.58|14362.27|14242.27|14362.67|14242.67|14362.14|14242.14|8
1645911260000|2022-02-26 21:34:20|14362.3|14242.3|14361.26|14241.26|14362.67|14242.67|14361.26|14241.26|9
1645911270000|2022-02-26 21:34:30|14360|14240|14358.73|14238.73|14360|14240|14357.74|14237.74|10
1645911280000|2022-02-26 21:34:40|14358.59|14238.59|14357.93|14237.93|14358.59|14238.59|14357.55|14237.55|10
1645911290000|2022-02-26 21:34:50|14357.85|14237.85|14358.14|14238.14|14358.14|14238.14|14357.62|14237.62|9
1645911300000|2022-02-26 21:35:00|14358.17|14238.17|14357.43|14237.43|14358.28|14238.28|14356.99|14236.99|10
1645911310000|2022-02-26 21:35:10|14357.48|14237.48|14353.2|14233.2|14357.48|14237.48|14353.2|14233.2|10
1645911320000|2022-02-26 21:35:20|14352.91|14232.91|14353.54|14233.54|14353.59|14233.59|14351.19|14231.19|10
1645911330000|2022-02-26 21:35:30|14353.69|14233.69|14351.11|14231.11|14353.7|14233.7|14350.66|14230.66|10
1645911340000|2022-02-26 21:35:40|14351.05|14231.05|14351.73|14231.73|14351.84|14231.84|14351.05|14231.05|9
1645911350000|2022-02-26 21:35:50|14351.88|14231.88|14351.98|14231.98|14352.63|14232.63|14351.88|14231.88|9
1645911360000|2022-02-26 21:36:00|14352.22|14232.22|14351.6|14231.6|14352.58|14232.58|14351.52|14231.52|10
1645911370000|2022-02-26 21:36:10|14351.61|14231.61|14351.74|14231.74|14351.74|14231.74|14351.32|14231.32|8
1645911380000|2022-02-26 21:36:20|14352.14|14232.14|14351.29|14231.29|14352.41|14232.41|14351.17|14231.17|10
1645911390000|2022-02-26 21:36:30|14351.36|14231.36|14351.73|14231.73|14353.59|14233.59|14351.36|14231.36|10
1645911400000|2022-02-26 21:36:40|14351.74|14231.74|14351.97|14231.97|14351.97|14231.97|14351.64|14231.64|8
1645911410000|2022-02-26 21:36:50|14351.8|14231.8|14351.98|14231.98|14352.18|14232.18|14351.8|14231.8|7
1645911420000|2022-02-26 21:37:00|14352.02|14232.02|14346.82|14226.82|14352.02|14232.02|14346.82|14226.82|10
1645911430000|2022-02-26 21:37:10|14346.8|14226.8|14345.63|14225.63|14346.8|14226.8|14345.63|14225.63|9
1645911440000|2022-02-26 21:37:20|14345.32|14225.32|14339.55|14219.55|14345.32|14225.32|14339.19|14219.19|10
1645911450000|2022-02-26 21:37:30|14338.73|14218.73|14337.22|14217.22|14339.41|14219.41|14337.22|14217.22|10
1645911460000|2022-02-26 21:37:40|14337.2|14217.2|14336.14|14216.14|14337.2|14217.2|14335.97|14215.97|10
1645911470000|2022-02-26 21:37:50|14336.29|14216.29|14337.76|14217.76|14337.76|14217.76|14336.29|14216.29|10
1645911480000|2022-02-26 21:38:00|14338.9|14218.9|14341.2|14221.2|14341.2|14221.2|14338.9|14218.9|10
1645911490000|2022-02-26 21:38:10|14342.59|14222.59|14344.49|14224.49|14344.49|14224.49|14342.59|14222.59|10
1645911500000|2022-02-26 21:38:20|14345.09|14225.09|14344.53|14224.53|14345.09|14225.09|14344.35|14224.35|10
1645911510000|2022-02-26 21:38:30|14344.5|14224.5|14344.24|14224.24|14344.66|14224.66|14344.1|14224.1|10
1645911520000|2022-02-26 21:38:40|14344.25|14224.25|14345.86|14225.86|14345.86|14225.86|14343.86|14223.86|10
1645911530000|2022-02-26 21:38:50|14345.66|14225.66|14346.07|14226.07|14346.28|14226.28|14345.66|14225.66|9
1645911540000|2022-02-26 21:39:00|14346.96|14226.96|14348.89|14228.89|14349.18|14229.18|14346.96|14226.96|10
1645911550000|2022-02-26 21:39:10|14349.03|14229.03|14350.73|14230.73|14350.73|14230.73|14348.88|14228.88|9
1645911560000|2022-02-26 21:39:20|14350.75|14230.75|14351.95|14231.95|14352.16|14232.16|14350.75|14230.75|9
1645911570000|2022-02-26 21:39:30|14351.71|14231.71|14349.95|14229.95|14351.71|14231.71|14349.74|14229.74|9
1645911580000|2022-02-26 21:39:40|14349.61|14229.61|14349.54|14229.54|14349.97|14229.97|14349.54|14229.54|10
1645911590000|2022-02-26 21:39:50|14349.53|14229.53|14348.2|14228.2|14349.6|14229.6|14347.59|14227.59|9
1645911600000|2022-02-26 21:40:00|14348.26|14228.26|14348.09|14228.09|14348.3|14228.3|14347.89|14227.89|10
1645911610000|2022-02-26 21:40:10|14348.97|14228.97|14348.51|14228.51|14349.5|14229.5|14348.46|14228.46|7
1645911620000|2022-02-26 21:40:20|14348.85|14228.85|14350.64|14230.64|14350.64|14230.64|14348.85|14228.85|8
1645911630000|2022-02-26 21:40:30|14350.6|14230.6|14351.04|14231.04|14351.39|14231.39|14350.6|14230.6|6
1645911640000|2022-02-26 21:40:40|14350.84|14230.84|14350.98|14230.98|14350.98|14230.98|14350.8|14230.8|8
1645911650000|2022-02-26 21:40:50|14350.99|14230.99|14351.73|14231.73|14351.73|14231.73|14350.99|14230.99|5
1645911660000|2022-02-26 21:41:00|14351.72|14231.72|14350.96|14230.96|14351.72|14231.72|14350.83|14230.83|9
1645911670000|2022-02-26 21:41:10|14350.95|14230.95|14350.86|14230.86|14351.19|14231.19|14350.68|14230.68|10
1645911680000|2022-02-26 21:41:20|14350.98|14230.98|14352.38|14232.38|14353.07|14233.07|14350.98|14230.98|10
1645911690000|2022-02-26 21:41:30|14352.5|14232.5|14351.93|14231.93|14352.75|14232.75|14351.93|14231.93|7
1645911700000|2022-02-26 21:41:40|14351.98|14231.98|14351.7|14231.7|14352.12|14232.12|14351.44|14231.44|10
1645911710000|2022-02-26 21:41:50|14351.87|14231.87|14351.16|14231.16|14352.35|14232.35|14351.16|14231.16|9
1645911720000|2022-02-26 21:42:00|14351.47|14231.47|14350.58|14230.58|14351.49|14231.49|14350.47|14230.47|10
1645911730000|2022-02-26 21:42:10|14350.05|14230.05|14349.73|14229.73|14350.6|14230.6|14349.73|14229.73|9
1645911740000|2022-02-26 21:42:20|14349.81|14229.81|14351.51|14231.51|14351.51|14231.51|14349.81|14229.81|8
1645911750000|2022-02-26 21:42:30|14351.28|14231.28|14353.85|14233.85|14353.85|14233.85|14351.28|14231.28|10
1645911760000|2022-02-26 21:42:40|14354.6|14234.6|14356.43|14236.43|14356.43|14236.43|14354.46|14234.46|7
1645911770000|2022-02-26 21:42:50|14356.25|14236.25|14356.42|14236.42|14356.46|14236.46|14356.15|14236.15|7
1645911780000|2022-02-26 21:43:00|14356.46|14236.46|14362.16|14242.16|14362.38|14242.38|14356.32|14236.32|9
1645911790000|2022-02-26 21:43:10|14363.25|14243.25|14365.08|14245.08|14365.09|14245.09|14363.25|14243.25|10
1645911800000|2022-02-26 21:43:20|14365.35|14245.35|14365.74|14245.74|14365.74|14245.74|14365|14245|10
1645911810000|2022-02-26 21:43:30|14365.87|14245.87|14366.38|14246.38|14366.41|14246.41|14365.85|14245.85|9
1645911820000|2022-02-26 21:43:40|14365.61|14245.61|14364.41|14244.41|14365.67|14245.67|14364.19|14244.19|10
1645911830000|2022-02-26 21:43:50|14364.16|14244.16|14362.85|14242.85|14364.66|14244.66|14362.21|14242.21|9
1645911840000|2022-02-26 21:44:00|14362.89|14242.89|14362.36|14242.36|14362.89|14242.89|14362.34|14242.34|8
1645911850000|2022-02-26 21:44:10|14362.44|14242.44|14362.52|14242.52|14362.52|14242.52|14362.23|14242.23|7
1645911860000|2022-02-26 21:44:20|14362.57|14242.57|14363.17|14243.17|14363.22|14243.22|14362.57|14242.57|9
1645911870000|2022-02-26 21:44:30|14363.98|14243.98|14363.62|14243.62|14364.81|14244.81|14363.51|14243.51|7
1645911880000|2022-02-26 21:44:40|14363.46|14243.46|14366.28|14246.28|14366.28|14246.28|14362.03|14242.03|10
1645911890000|2022-02-26 21:44:50|14366.89|14246.89|14367.43|14247.43|14367.43|14247.43|14366.89|14246.89|7
1645911900000|2022-02-26 21:45:00|14367.47|14247.47|14366.2|14246.2|14367.47|14247.47|14366.2|14246.2|10
1645911910000|2022-02-26 21:45:10|14366.32|14246.32|14363.43|14243.43|14366.32|14246.32|14363.28|14243.28|9
1645911920000|2022-02-26 21:45:20|14362.7|14242.7|14360.26|14240.26|14362.7|14242.7|14360.17|14240.17|9
1645911930000|2022-02-26 21:45:30|14360.5|14240.5|14360.28|14240.28|14360.54|14240.54|14359.59|14239.59|10
1645911940000|2022-02-26 21:45:40|14360.11|14240.11|14358.63|14238.63|14360.11|14240.11|14358.63|14238.63|9
1645911950000|2022-02-26 21:45:50|14358.48|14238.48|14359.19|14239.19|14359.3|14239.3|14358.32|14238.32|7
1645911960000|2022-02-26 21:46:00|14359.3|14239.3|14358.68|14238.68|14359.71|14239.71|14358.57|14238.57|10
1645911970000|2022-02-26 21:46:10|14358.9|14238.9|14358.46|14238.46|14359.04|14239.04|14358.46|14238.46|9
1645911980000|2022-02-26 21:46:20|14358.68|14238.68|14357.73|14237.73|14358.68|14238.68|14357.53|14237.53|10
1645911990000|2022-02-26 21:46:30|14357.06|14237.06|14352.33|14232.33|14357.06|14237.06|14352.33|14232.33|10
1645912000000|2022-02-26 21:46:40|14350.95|14230.95|14348.46|14228.46|14350.95|14230.95|14348.46|14228.46|10
1645912010000|2022-02-26 21:46:50|14348.28|14228.28|14346.96|14226.96|14348.33|14228.33|14345.94|14225.94|10
1645912020000|2022-02-26 21:47:00|14346.76|14226.76|14346.41|14226.41|14347.78|14227.78|14346.41|14226.41|10
1645912030000|2022-02-26 21:47:10|14346.63|14226.63|14343.52|14223.52|14346.63|14226.63|14343.52|14223.52|9
1645912040000|2022-02-26 21:47:20|14343.59|14223.59|14339.86|14219.86|14343.59|14223.59|14339.32|14219.32|10
1645912050000|2022-02-26 21:47:30|14339.11|14219.11|14335.81|14215.81|14339.11|14219.11|14335.81|14215.81|10
1645912060000|2022-02-26 21:47:40|14335.84|14215.84|14327.26|14207.26|14335.84|14215.84|14327.26|14207.26|10
1645912070000|2022-02-26 21:47:50|14326.29|14206.29|14322.16|14202.16|14326.29|14206.29|14322.16|14202.16|10
1645912080000|2022-02-26 21:48:00|14321.65|14201.65|14323.25|14203.25|14323.47|14203.47|14321.65|14201.65|10
1645912090000|2022-02-26 21:48:10|14323.02|14203.02|14321.39|14201.39|14323.09|14203.09|14321.39|14201.39|10
1645912100000|2022-02-26 21:48:20|14321.34|14201.34|14316.15|14196.15|14321.34|14201.34|14316.15|14196.15|10
1645912110000|2022-02-26 21:48:30|14316.28|14196.28|14315.98|14195.98|14316.6|14196.6|14314.23|14194.23|10
1645912120000|2022-02-26 21:48:40|14316.18|14196.18|14317.19|14197.19|14317.81|14197.81|14315.63|14195.63|10
1645912130000|2022-02-26 21:48:50|14317.24|14197.24|14317.22|14197.22|14318.02|14198.02|14317.22|14197.22|9
1645912140000|2022-02-26 21:49:00|14317.4|14197.4|14317.58|14197.58|14318.4|14198.4|14317.33|14197.33|9
1645912150000|2022-02-26 21:49:10|14317.23|14197.23|14316.67|14196.67|14317.27|14197.27|14316.67|14196.67|10
1645912160000|2022-02-26 21:49:20|14316.36|14196.36|14316.69|14196.69|14316.69|14196.69|14316.23|14196.23|8
1645912170000|2022-02-26 21:49:30|14316.96|14196.96|14316.27|14196.27|14317.42|14197.42|14316.27|14196.27|9
1645912180000|2022-02-26 21:49:40|14316.29|14196.29|14316.12|14196.12|14316.37|14196.37|14316|14196|7
1645912190000|2022-02-26 21:49:50|14316.33|14196.33|14322.81|14202.81|14322.81|14202.81|14316.33|14196.33|10
1645912200000|2022-02-26 21:50:00|14322.7|14202.7|14326.46|14206.46|14326.46|14206.46|14322.7|14202.7|10
1645912210000|2022-02-26 21:50:10|14326.05|14206.05|14325.18|14205.18|14326.21|14206.21|14325.18|14205.18|10
1645912220000|2022-02-26 21:50:20|14325.02|14205.02|14326.06|14206.06|14326.26|14206.26|14324.99|14204.99|9
1645912230000|2022-02-26 21:50:30|14325.8|14205.8|14324.5|14204.5|14325.8|14205.8|14324.26|14204.26|10
1645912240000|2022-02-26 21:50:40|14324.87|14204.87|14325.27|14205.27|14325.27|14205.27|14324.47|14204.47|10
1645912250000|2022-02-26 21:50:50|14325.28|14205.28|14326.44|14206.44|14326.79|14206.79|14325.28|14205.28|10
1645912260000|2022-02-26 21:51:00|14326.45|14206.45|14326.96|14206.96|14326.96|14206.96|14325.94|14205.94|9
1645912270000|2022-02-26 21:51:10|14326.88|14206.88|14328.04|14208.04|14328.04|14208.04|14326.5|14206.5|9
1645912280000|2022-02-26 21:51:20|14327.95|14207.95|14327.44|14207.44|14327.95|14207.95|14327.28|14207.28|9
1645912290000|2022-02-26 21:51:30|14327.46|14207.46|14327.06|14207.06|14327.65|14207.65|14327.06|14207.06|8
1645912300000|2022-02-26 21:51:40|14327.08|14207.08|14327.77|14207.77|14327.9|14207.9|14327.08|14207.08|9
1645912310000|2022-02-26 21:51:50|14327.82|14207.82|14327.51|14207.51|14327.91|14207.91|14327.38|14207.38|10
1645912320000|2022-02-26 21:52:00|14327.49|14207.49|14328.84|14208.84|14329.23|14209.23|14327.49|14207.49|10
1645912330000|2022-02-26 21:52:10|14328.74|14208.74|14328.68|14208.68|14328.93|14208.93|14328.23|14208.23|10
1645912340000|2022-02-26 21:52:20|14328.87|14208.87|14331.11|14211.11|14331.15|14211.15|14328.87|14208.87|8
1645912350000|2022-02-26 21:52:30|14331.19|14211.19|14328.16|14208.16|14331.53|14211.53|14328.16|14208.16|9
1645912360000|2022-02-26 21:52:40|14327.31|14207.31|14327.13|14207.13|14327.31|14207.31|14326.06|14206.06|10
1645912370000|2022-02-26 21:52:50|14327.07|14207.07|14322.2|14202.2|14327.21|14207.21|14322.2|14202.2|10
1645912380000|2022-02-26 21:53:00|14322.63|14202.63|14321.66|14201.66|14322.63|14202.63|14320.59|14200.59|10
1645912390000|2022-02-26 21:53:10|14321.48|14201.48|14322.51|14202.51|14323.06|14203.06|14321.48|14201.48|9
1645912400000|2022-02-26 21:53:20|14322.32|14202.32|14322.06|14202.06|14322.32|14202.32|14320.97|14200.97|10
1645912410000|2022-02-26 21:53:30|14322.08|14202.08|14322.04|14202.04|14322.68|14202.68|14322.03|14202.03|9
1645912420000|2022-02-26 21:53:40|14322.39|14202.39|14322.2|14202.2|14322.42|14202.42|14322.2|14202.2|8
1645912430000|2022-02-26 21:53:50|14322.15|14202.15|14321.83|14201.83|14322.5|14202.5|14321.39|14201.39|10
1645912440000|2022-02-26 21:54:00|14321.62|14201.62|14322.68|14202.68|14322.71|14202.71|14321.59|14201.59|10
1645912450000|2022-02-26 21:54:10|14323.11|14203.11|14324.01|14204.01|14324.07|14204.07|14323.08|14203.08|10
1645912460000|2022-02-26 21:54:20|14324.28|14204.28|14325.97|14205.97|14326|14206|14324.16|14204.16|9
1645912470000|2022-02-26 21:54:30|14326.5|14206.5|14329.35|14209.35|14329.51|14209.51|14326.5|14206.5|10
1645912480000|2022-02-26 21:54:40|14329.59|14209.59|14327.59|14207.59|14329.6|14209.6|14327.55|14207.55|10
1645912490000|2022-02-26 21:54:50|14327.37|14207.37|14327.81|14207.81|14327.81|14207.81|14327.07|14207.07|9
1645912500000|2022-02-26 21:55:00|14327.61|14207.61|14328.15|14208.15|14328.21|14208.21|14327.45|14207.45|8
1645912510000|2022-02-26 21:55:10|14328.06|14208.06|14330.56|14210.56|14330.56|14210.56|14328.06|14208.06|10
1645912520000|2022-02-26 21:55:20|14330.5|14210.5|14330.08|14210.08|14330.98|14210.98|14330.08|14210.08|9
1645912530000|2022-02-26 21:55:30|14329.65|14209.65|14329.29|14209.29|14329.65|14209.65|14329.14|14209.14|9
1645912540000|2022-02-26 21:55:40|14329.36|14209.36|14329.14|14209.14|14329.54|14209.54|14329.1|14209.1|8
1645912550000|2022-02-26 21:55:50|14329.12|14209.12|14331.22|14211.22|14331.69|14211.69|14328.73|14208.73|9
1645912560000|2022-02-26 21:56:00|14331.72|14211.72|14332.73|14212.73|14333.32|14213.32|14331.72|14211.72|10
1645912570000|2022-02-26 21:56:10|14332.21|14212.21|14332.36|14212.36|14332.36|14212.36|14331.87|14211.87|9
1645912580000|2022-02-26 21:56:20|14332.44|14212.44|14332.91|14212.91|14332.95|14212.95|14332.44|14212.44|6
1645912590000|2022-02-26 21:56:30|14332.54|14212.54|14334.76|14214.76|14334.76|14214.76|14331.91|14211.91|10
1645912600000|2022-02-26 21:56:40|14334.96|14214.96|14339.83|14219.83|14339.83|14219.83|14334.96|14214.96|10
1645912610000|2022-02-26 21:56:50|14339.78|14219.78|14338.39|14218.39|14339.78|14219.78|14338.39|14218.39|10
1645912620000|2022-02-26 21:57:00|14338.2|14218.2|14338.46|14218.46|14338.46|14218.46|14337.44|14217.44|9
1645912630000|2022-02-26 21:57:10|14338.76|14218.76|14340.82|14220.82|14340.9|14220.9|14338.76|14218.76|10
1645912640000|2022-02-26 21:57:20|14340.75|14220.75|14342.34|14222.34|14342.61|14222.61|14340.75|14220.75|10
1645912650000|2022-02-26 21:57:30|14341.39|14221.39|14341.11|14221.11|14341.39|14221.39|14340.6|14220.6|8
1645912660000|2022-02-26 21:57:40|14340.92|14220.92|14341.45|14221.45|14341.7|14221.7|14340.54|14220.54|9
1645912670000|2022-02-26 21:57:50|14341.5|14221.5|14343.16|14223.16|14343.16|14223.16|14341.5|14221.5|9
1645912680000|2022-02-26 21:58:00|14343.68|14223.68|14344.14|14224.14|14344.14|14224.14|14343.28|14223.28|8
1645912690000|2022-02-26 21:58:10|14344.1|14224.1|14345.47|14225.47|14345.79|14225.79|14344.1|14224.1|9
1645912700000|2022-02-26 21:58:20|14346.31|14226.31|14347.38|14227.38|14347.55|14227.55|14346.31|14226.31|10
1645912710000|2022-02-26 21:58:30|14347.87|14227.87|14348.23|14228.23|14348.87|14228.87|14347.79|14227.79|10
1645912720000|2022-02-26 21:58:40|14348.07|14228.07|14347.23|14227.23|14348.07|14228.07|14347.23|14227.23|9
1645912730000|2022-02-26 21:58:50|14347.62|14227.62|14347.01|14227.01|14347.62|14227.62|14346.92|14226.92|7
1645912740000|2022-02-26 21:59:00|14346.95|14226.95|14347.2|14227.2|14347.2|14227.2|14346.77|14226.77|7
1645912750000|2022-02-26 21:59:10|14347.31|14227.31|14348.33|14228.33|14348.33|14228.33|14347.31|14227.31|6
1645912760000|2022-02-26 21:59:20|14348.69|14228.69|14348.27|14228.27|14348.69|14228.69|14347.07|14227.07|10
1645912770000|2022-02-26 21:59:30|14348.62|14228.62|14350.39|14230.39|14350.39|14230.39|14348.37|14228.37|10
1645912780000|2022-02-26 21:59:40|14350.44|14230.44|14351.85|14231.85|14351.86|14231.86|14350.44|14230.44|6
1645912790000|2022-02-26 21:59:50|14351.68|14231.68|14351.6|14231.6|14352.08|14232.08|14351.6|14231.6|8
1645912800000|2022-02-26 22:00:00|14352.16|14232.16|14353|14233|14353|14233|14351.78|14231.78|10
1645912810000|2022-02-26 22:00:10|14352.91|14232.91|14354.13|14234.13|14354.13|14234.13|14352.91|14232.91|10
1645912820000|2022-02-26 22:00:20|14353.7|14233.7|14352.97|14232.97|14354.21|14234.21|14352.97|14232.97|10
1645912830000|2022-02-26 22:00:30|14352.53|14232.53|14350.72|14230.72|14352.53|14232.53|14350.72|14230.72|8
1645912840000|2022-02-26 22:00:40|14350.34|14230.34|14343.53|14223.53|14350.34|14230.34|14343.53|14223.53|10
1645912850000|2022-02-26 22:00:50|14343.15|14223.15|14335.33|14215.33|14343.15|14223.15|14335.33|14215.33|10
1645912860000|2022-02-26 22:01:00|14334.39|14214.39|14330.84|14210.84|14334.39|14214.39|14330.84|14210.84|9
1645912870000|2022-02-26 22:01:10|14330.71|14210.71|14328.64|14208.64|14331.16|14211.16|14328.64|14208.64|10
1645912880000|2022-02-26 22:01:20|14328.7|14208.7|14323.57|14203.57|14328.7|14208.7|14323.57|14203.57|9
1645912890000|2022-02-26 22:01:30|14323.4|14203.4|14317.58|14197.58|14323.4|14203.4|14317.58|14197.58|9
1645912900000|2022-02-26 22:01:40|14317.3|14197.3|14308.76|14188.76|14317.3|14197.3|14308.76|14188.76|10
1645912910000|2022-02-26 22:01:50|14308.89|14188.89|14304.45|14184.45|14308.89|14188.89|14304.45|14184.45|10
1645912920000|2022-02-26 22:02:00|14304.37|14184.37|14304.38|14184.38|14304.38|14184.38|14303.27|14183.27|8
1645912930000|2022-02-26 22:02:10|14304.41|14184.41|14310.34|14190.34|14310.34|14190.34|14304.28|14184.28|10
1645912940000|2022-02-26 22:02:20|14310.37|14190.37|14313.06|14193.06|14313.18|14193.18|14310.37|14190.37|10
1645912950000|2022-02-26 22:02:30|14312.99|14192.99|14313.73|14193.73|14314.77|14194.77|14312.9|14192.9|10
1645912960000|2022-02-26 22:02:40|14314.59|14194.59|14314.75|14194.75|14314.97|14194.97|14314.59|14194.59|8
1645912970000|2022-02-26 22:02:50|14315.8|14195.8|14314.7|14194.7|14315.8|14195.8|14314.61|14194.61|9
1645912980000|2022-02-26 22:03:00|14314.23|14194.23|14314.2|14194.2|14314.26|14194.26|14313.92|14193.92|9
1645912990000|2022-02-26 22:03:10|14314.08|14194.08|14317.21|14197.21|14317.21|14197.21|14314.08|14194.08|8
1645913000000|2022-02-26 22:03:20|14317.31|14197.31|14315.98|14195.98|14317.31|14197.31|14315.54|14195.54|10
1645913010000|2022-02-26 22:03:30|14315.81|14195.81|14315.97|14195.97|14316.12|14196.12|14315.47|14195.47|9
1645913020000|2022-02-26 22:03:40|14315.98|14195.98|14317.69|14197.69|14317.69|14197.69|14315.57|14195.57|10
1645913030000|2022-02-26 22:03:50|14317.65|14197.65|14317.47|14197.47|14317.65|14197.65|14317.27|14197.27|9
1645913040000|2022-02-26 22:04:00|14317.64|14197.64|14317.99|14197.99|14317.99|14197.99|14317.41|14197.41|9
1645913050000|2022-02-26 22:04:10|14318.2|14198.2|14316.6|14196.6|14318.2|14198.2|14316.59|14196.59|10
1645913060000|2022-02-26 22:04:20|14316.53|14196.53|14315.86|14195.86|14316.53|14196.53|14315.82|14195.82|10
1645913070000|2022-02-26 22:04:30|14315.65|14195.65|14317.19|14197.19|14317.24|14197.24|14315.65|14195.65|10
1645913080000|2022-02-26 22:04:40|14317.25|14197.25|14317.37|14197.37|14317.37|14197.37|14316.76|14196.76|10
1645913090000|2022-02-26 22:04:50|14317.62|14197.62|14318.48|14198.48|14318.5|14198.5|14317.48|14197.48|9
1645913100000|2022-02-26 22:05:00|14318.38|14198.38|14317.83|14197.83|14318.38|14198.38|14317.81|14197.81|7
1645913110000|2022-02-26 22:05:10|14317.85|14197.85|14319.7|14199.7|14319.7|14199.7|14317.85|14197.85|10
1645913120000|2022-02-26 22:05:20|14319.47|14199.47|14316.91|14196.91|14319.65|14199.65|14316.79|14196.79|10
1645913130000|2022-02-26 22:05:30|14316.31|14196.31|14314.63|14194.63|14316.31|14196.31|14314.63|14194.63|10
1645913140000|2022-02-26 22:05:40|14314.28|14194.28|14314.47|14194.47|14314.69|14194.69|14313.88|14193.88|8
1645913150000|2022-02-26 22:05:50|14314.94|14194.94|14314.13|14194.13|14314.94|14194.94|14313|14193|9
1645913160000|2022-02-26 22:06:00|14314|14194|14313.05|14193.05|14314.55|14194.55|14313.05|14193.05|10
1645913170000|2022-02-26 22:06:10|14313.12|14193.12|14311.54|14191.54|14313.29|14193.29|14311.54|14191.54|10
1645913180000|2022-02-26 22:06:20|14311.42|14191.42|14313.04|14193.04|14313.04|14193.04|14311.42|14191.42|10
1645913190000|2022-02-26 22:06:30|14313.02|14193.02|14311.77|14191.77|14313.02|14193.02|14311.54|14191.54|10
1645913200000|2022-02-26 22:06:40|14311.33|14191.33|14310.89|14190.89|14311.55|14191.55|14310.89|14190.89|10
1645913210000|2022-02-26 22:06:50|14310.57|14190.57|14312.61|14192.61|14312.75|14192.75|14310.57|14190.57|9
1645913220000|2022-02-26 22:07:00|14312.44|14192.44|14312.35|14192.35|14313.26|14193.26|14312.35|14192.35|10
1645913230000|2022-02-26 22:07:10|14311.92|14191.92|14310.36|14190.36|14311.92|14191.92|14310.04|14190.04|10
1645913240000|2022-02-26 22:07:20|14310.47|14190.47|14311.23|14191.23|14311.32|14191.32|14310.47|14190.47|9
1645913250000|2022-02-26 22:07:30|14311.17|14191.17|14312.51|14192.51|14312.76|14192.76|14311.07|14191.07|10
1645913260000|2022-02-26 22:07:40|14312.69|14192.69|14313.05|14193.05|14313.05|14193.05|14312.53|14192.53|10
1645913270000|2022-02-26 22:07:50|14313.4|14193.4|14313.87|14193.87|14314.33|14194.33|14313.24|14193.24|9
1645913280000|2022-02-26 22:08:00|14314.1|14194.1|14313.27|14193.27|14314.28|14194.28|14313.27|14193.27|9
1645913290000|2022-02-26 22:08:10|14313.57|14193.57|14313.3|14193.3|14314.42|14194.42|14313.3|14193.3|10
1645913300000|2022-02-26 22:08:20|14313.72|14193.72|14314.42|14194.42|14314.46|14194.46|14313.37|14193.37|10
1645913310000|2022-02-26 22:08:30|14315.73|14195.73|14315.68|14195.68|14315.79|14195.79|14315.46|14195.46|8
1645913320000|2022-02-26 22:08:40|14315.65|14195.65|14316.75|14196.75|14316.75|14196.75|14315.65|14195.65|8
1645913330000|2022-02-26 22:08:50|14316.69|14196.69|14316.44|14196.44|14317.13|14197.13|14316.17|14196.17|9
1645913340000|2022-02-26 22:09:00|14316.45|14196.45|14317.34|14197.34|14317.58|14197.58|14315.29|14195.29|9
1645913350000|2022-02-26 22:09:10|14317.69|14197.69|14318.4|14198.4|14319.1|14199.1|14317.35|14197.35|10
1645913360000|2022-02-26 22:09:20|14318.38|14198.38|14318.42|14198.42|14318.68|14198.68|14317.71|14197.71|10
1645913370000|2022-02-26 22:09:30|14318.59|14198.59|14318.43|14198.43|14318.63|14198.63|14318.29|14198.29|7
1645913380000|2022-02-26 22:09:40|14318.45|14198.45|14319.25|14199.25|14319.48|14199.48|14318.45|14198.45|8
1645913390000|2022-02-26 22:09:50|14319.16|14199.16|14319.67|14199.67|14319.67|14199.67|14319.16|14199.16|9
1645913400000|2022-02-26 22:10:00|14319.87|14199.87|14321.08|14201.08|14321.1|14201.1|14319.87|14199.87|9
1645913410000|2022-02-26 22:10:10|14320.81|14200.81|14322.77|14202.77|14322.77|14202.77|14320.81|14200.81|10
1645913420000|2022-02-26 22:10:20|14323.7|14203.7|14327.62|14207.62|14328.08|14208.08|14323.37|14203.37|10
1645913430000|2022-02-26 22:10:30|14327.53|14207.53|14328.45|14208.45|14329.64|14209.64|14327.53|14207.53|10
1645913440000|2022-02-26 22:10:40|14328.44|14208.44|14329.18|14209.18|14329.31|14209.31|14328.17|14208.17|9
1645913450000|2022-02-26 22:10:50|14329.09|14209.09|14326.73|14206.73|14329.09|14209.09|14326.6|14206.6|10
1645913460000|2022-02-26 22:11:00|14326.59|14206.59|14326.91|14206.91|14327.43|14207.43|14326.45|14206.45|10
1645913470000|2022-02-26 22:11:10|14327.6|14207.6|14327.94|14207.94|14327.94|14207.94|14327.35|14207.35|8
1645913480000|2022-02-26 22:11:20|14326.95|14206.95|14325.66|14205.66|14327.27|14207.27|14325.66|14205.66|8
1645913490000|2022-02-26 22:11:30|14325.82|14205.82|14325.02|14205.02|14325.98|14205.98|14325.02|14205.02|10
1645913500000|2022-02-26 22:11:40|14324.79|14204.79|14323.87|14203.87|14325.03|14205.03|14323.87|14203.87|10
1645913510000|2022-02-26 22:11:50|14323.77|14203.77|14322.97|14202.97|14323.77|14203.77|14322.97|14202.97|7
1645913520000|2022-02-26 22:12:00|14323|14203|14322.67|14202.67|14323|14203|14322.37|14202.37|10
1645913530000|2022-02-26 22:12:10|14322.88|14202.88|14323.29|14203.29|14323.29|14203.29|14322.62|14202.62|10
1645913540000|2022-02-26 22:12:20|14323.27|14203.27|14324.73|14204.73|14324.79|14204.79|14323.19|14203.19|9
1645913550000|2022-02-26 22:12:30|14324.79|14204.79|14325.92|14205.92|14326.5|14206.5|14324.79|14204.79|8
1645913560000|2022-02-26 22:12:40|14326.21|14206.21|14327.11|14207.11|14327.11|14207.11|14326.21|14206.21|10
1645913570000|2022-02-26 22:12:50|14327.06|14207.06|14327.22|14207.22|14327.33|14207.33|14326.88|14206.88|7
1645913580000|2022-02-26 22:13:00|14327.41|14207.41|14327.04|14207.04|14327.61|14207.61|14326.86|14206.86|6
1645913590000|2022-02-26 22:13:10|14327.12|14207.12|14327.29|14207.29|14327.31|14207.31|14327.12|14207.12|5
1645913600000|2022-02-26 22:13:20|14326.9|14206.9|14327.12|14207.12|14327.27|14207.27|14326.9|14206.9|9
1645913610000|2022-02-26 22:13:30|14327.01|14207.01|14325.47|14205.47|14327.03|14207.03|14325.47|14205.47|9
1645913620000|2022-02-26 22:13:40|14325.42|14205.42|14322.03|14202.03|14325.42|14205.42|14322.03|14202.03|9
1645913630000|2022-02-26 22:13:50|14321.8|14201.8|14320.13|14200.13|14321.8|14201.8|14320.13|14200.13|9
1645913640000|2022-02-26 22:14:00|14319.93|14199.93|14319.86|14199.86|14319.93|14199.93|14318.76|14198.76|10
1645913650000|2022-02-26 22:14:10|14320.01|14200.01|14318.38|14198.38|14320.01|14200.01|14318.32|14198.32|10
1645913660000|2022-02-26 22:14:20|14318.32|14198.32|14317.58|14197.58|14318.5|14198.5|14317.58|14197.58|10
1645913670000|2022-02-26 22:14:30|14317.57|14197.57|14318.27|14198.27|14318.31|14198.31|14317.36|14197.36|10
1645913680000|2022-02-26 22:14:40|14318.25|14198.25|14319.46|14199.46|14319.46|14199.46|14318.25|14198.25|8
1645913690000|2022-02-26 22:14:50|14319.45|14199.45|14320.29|14200.29|14320.29|14200.29|14319.27|14199.27|8
1645913700000|2022-02-26 22:15:00|14320.57|14200.57|14323.57|14203.57|14323.57|14203.57|14320.57|14200.57|10
1645913710000|2022-02-26 22:15:10|14323.27|14203.27|14324.45|14204.45|14324.45|14204.45|14323.27|14203.27|8
1645913720000|2022-02-26 22:15:20|14324.19|14204.19|14325.15|14205.15|14325.15|14205.15|14324.19|14204.19|9
1645913730000|2022-02-26 22:15:30|14326.23|14206.23|14324.58|14204.58|14326.58|14206.58|14324.54|14204.54|9
1645913740000|2022-02-26 22:15:40|14324.49|14204.49|14324.77|14204.77|14324.92|14204.92|14324.49|14204.49|8
1645913750000|2022-02-26 22:15:50|14324.54|14204.54|14325.11|14205.11|14325.11|14205.11|14324.54|14204.54|5
1645913760000|2022-02-26 22:16:00|14325.08|14205.08|14324.3|14204.3|14325.08|14205.08|14324.3|14204.3|9
1645913770000|2022-02-26 22:16:10|14324.53|14204.53|14324.95|14204.95|14324.95|14204.95|14323.86|14203.86|10
1645913780000|2022-02-26 22:16:20|14324.78|14204.78|14325.74|14205.74|14325.98|14205.98|14324.78|14204.78|9
1645913790000|2022-02-26 22:16:30|14325.41|14205.41|14325.52|14205.52|14325.52|14205.52|14325.07|14205.07|8
1645913800000|2022-02-26 22:16:40|14325.36|14205.36|14322.78|14202.78|14325.36|14205.36|14322.78|14202.78|10
1645913810000|2022-02-26 22:16:50|14322.26|14202.26|14320.36|14200.36|14322.26|14202.26|14320.35|14200.35|10
1645913820000|2022-02-26 22:17:00|14320.52|14200.52|14319.09|14199.09|14320.52|14200.52|14319.09|14199.09|10
1645913830000|2022-02-26 22:17:10|14318.79|14198.79|14315.57|14195.57|14318.79|14198.79|14315.56|14195.56|10
1645913840000|2022-02-26 22:17:20|14315.58|14195.58|14311.87|14191.87|14315.59|14195.59|14311.87|14191.87|10
1645913850000|2022-02-26 22:17:30|14311.72|14191.72|14308.28|14188.28|14311.72|14191.72|14308.28|14188.28|10
1645913860000|2022-02-26 22:17:40|14307.49|14187.49|14301.45|14181.45|14307.49|14187.49|14301.45|14181.45|10
1645913870000|2022-02-26 22:17:50|14301.16|14181.16|14300.59|14180.59|14301.16|14181.16|14299.92|14179.92|9
1645913880000|2022-02-26 22:18:00|14300.75|14180.75|14296.93|14176.93|14300.92|14180.92|14296.93|14176.93|10
1645913890000|2022-02-26 22:18:10|14296.7|14176.7|14292.45|14172.45|14296.7|14176.7|14291.78|14171.78|10
1645913900000|2022-02-26 22:18:20|14292.05|14172.05|14284.42|14164.42|14292.05|14172.05|14284.42|14164.42|10
1645913910000|2022-02-26 22:18:30|14283.93|14163.93|14277.46|14157.46|14284.1|14164.1|14277.46|14157.46|9
1645913920000|2022-02-26 22:18:40|14277.1|14157.1|14274.16|14154.16|14277.1|14157.1|14274.16|14154.16|10
1645913930000|2022-02-26 22:18:50|14274.07|14154.07|14270.12|14150.12|14274.07|14154.07|14269.87|14149.87|10
1645913940000|2022-02-26 22:19:00|14269.85|14149.85|14267.82|14147.82|14269.85|14149.85|14267.62|14147.62|10
1645913950000|2022-02-26 22:19:10|14267.5|14147.5|14266.8|14146.8|14267.5|14147.5|14266.8|14146.8|9
1645913960000|2022-02-26 22:19:20|14266.92|14146.92|14261.4|14141.4|14266.92|14146.92|14261.4|14141.4|10
1645913970000|2022-02-26 22:19:30|14259.04|14139.04|14247.19|14127.19|14259.04|14139.04|14247.19|14127.19|10
1645913980000|2022-02-26 22:19:40|14247.41|14127.41|14243.68|14123.68|14247.41|14127.41|14243.17|14123.17|10
1645913990000|2022-02-26 22:19:50|14243.59|14123.59|14241.55|14121.55|14243.59|14123.59|14241.17|14121.17|10
1645914000000|2022-02-26 22:20:00|14241.57|14121.57|14242.82|14122.82|14242.82|14122.82|14239.77|14119.77|10
1645914010000|2022-02-26 22:20:10|14242.87|14122.87|14242.11|14122.11|14242.87|14122.87|14241.14|14121.14|10
1645914020000|2022-02-26 22:20:20|14242.06|14122.06|14243.55|14123.55|14243.55|14123.55|14241.94|14121.94|10
1645914030000|2022-02-26 22:20:30|14244.04|14124.04|14246.57|14126.57|14246.57|14126.57|14243.7|14123.7|9
1645914040000|2022-02-26 22:20:40|14246.47|14126.47|14245.44|14125.44|14246.67|14126.67|14245.44|14125.44|10
1645914050000|2022-02-26 22:20:50|14245.68|14125.68|14237.37|14117.37|14245.68|14125.68|14237.08|14117.08|10
1645914060000|2022-02-26 22:21:00|14236.81|14116.81|14231.51|14111.51|14237.05|14117.05|14231.51|14111.51|9
1645914070000|2022-02-26 22:21:10|14231.53|14111.53|14232.63|14112.63|14233.69|14113.69|14231.53|14111.53|10
1645914080000|2022-02-26 22:21:20|14232.79|14112.79|14221.66|14101.66|14232.79|14112.79|14221.66|14101.66|9
1645914090000|2022-02-26 22:21:30|14221.67|14101.67|14222.23|14102.23|14222.23|14102.23|14219.59|14099.59|10
1645914100000|2022-02-26 22:21:40|14222.49|14102.49|14222.96|14102.96|14222.96|14102.96|14220.83|14100.83|10
1645914110000|2022-02-26 22:21:50|14222.99|14102.99|14223.94|14103.94|14223.94|14103.94|14222.49|14102.49|10
1645914120000|2022-02-26 22:22:00|14224.29|14104.29|14225.56|14105.56|14225.58|14105.58|14224.29|14104.29|8
1645914130000|2022-02-26 22:22:10|14226.44|14106.44|14235.13|14115.13|14235.13|14115.13|14226.44|14106.44|10
1645914140000|2022-02-26 22:22:20|14235.4|14115.4|14236.88|14116.88|14237.17|14117.17|14235.33|14115.33|10
1645914150000|2022-02-26 22:22:30|14236.89|14116.89|14243.35|14123.35|14243.35|14123.35|14236.89|14116.89|10
1645914160000|2022-02-26 22:22:40|14243.67|14123.67|14245.52|14125.52|14245.72|14125.72|14243.67|14123.67|10
1645914170000|2022-02-26 22:22:50|14245.9|14125.9|14247.47|14127.47|14247.47|14127.47|14245.86|14125.86|9
1645914180000|2022-02-26 22:23:00|14248.06|14128.06|14249.92|14129.92|14249.92|14129.92|14248.06|14128.06|10
1645914190000|2022-02-26 22:23:10|14250.31|14130.31|14252.5|14132.5|14252.55|14132.55|14250.31|14130.31|10
1645914200000|2022-02-26 22:23:20|14252.54|14132.54|14252.94|14132.94|14253.36|14133.36|14252.54|14132.54|10
1645914210000|2022-02-26 22:23:30|14253.02|14133.02|14254.29|14134.29|14254.4|14134.4|14252.48|14132.48|10
1645914220000|2022-02-26 22:23:40|14254.17|14134.17|14254.2|14134.2|14254.2|14134.2|14253.74|14133.74|9
1645914230000|2022-02-26 22:23:50|14254.21|14134.21|14253.24|14133.24|14254.48|14134.48|14253.02|14133.02|9
1645914240000|2022-02-26 22:24:00|14252.28|14132.28|14252|14132|14252.79|14132.79|14252|14132|7
1645914250000|2022-02-26 22:24:10|14251.59|14131.59|14251.07|14131.07|14251.59|14131.59|14250.14|14130.14|10
1645914260000|2022-02-26 22:24:20|14251.47|14131.47|14254.55|14134.55|14254.55|14134.55|14251.47|14131.47|9
1645914270000|2022-02-26 22:24:30|14255.18|14135.18|14256.86|14136.86|14256.99|14136.99|14255.18|14135.18|9
1645914280000|2022-02-26 22:24:40|14256.8|14136.8|14256.12|14136.12|14257.45|14137.45|14256.12|14136.12|9
1645914290000|2022-02-26 22:24:50|14256.37|14136.37|14257.28|14137.28|14257.28|14137.28|14255.86|14135.86|10
1645914300000|2022-02-26 22:25:00|14257.33|14137.33|14258.48|14138.48|14258.48|14138.48|14257.33|14137.33|8
1645914310000|2022-02-26 22:25:10|14258.45|14138.45|14261.86|14141.86|14261.86|14141.86|14258.45|14138.45|10
1645914320000|2022-02-26 22:25:20|14261.9|14141.9|14262.44|14142.44|14262.74|14142.74|14261.9|14141.9|10
1645914330000|2022-02-26 22:25:30|14262.37|14142.37|14263.45|14143.45|14263.45|14143.45|14261.81|14141.81|10
1645914340000|2022-02-26 22:25:40|14263.18|14143.18|14261.49|14141.49|14263.18|14143.18|14261.49|14141.49|9
1645914350000|2022-02-26 22:25:50|14259.73|14139.73|14256.26|14136.26|14259.73|14139.73|14256.26|14136.26|10
1645914360000|2022-02-26 22:26:00|14256.32|14136.32|14255.51|14135.51|14256.32|14136.32|14255.4|14135.4|7
1645914370000|2022-02-26 22:26:10|14255.21|14135.21|14249.4|14129.4|14255.21|14135.21|14249.4|14129.4|10
1645914380000|2022-02-26 22:26:20|14249.39|14129.39|14246.45|14126.45|14249.39|14129.39|14245.51|14125.51|10
1645914390000|2022-02-26 22:26:30|14246.44|14126.44|14246.88|14126.88|14247.19|14127.19|14246.01|14126.01|9
1645914400000|2022-02-26 22:26:40|14247.17|14127.17|14250.57|14130.57|14250.57|14130.57|14247.17|14127.17|10
1645914410000|2022-02-26 22:26:50|14250.44|14130.44|14255.16|14135.16|14255.16|14135.16|14250.44|14130.44|10
1645914420000|2022-02-26 22:27:00|14255.45|14135.45|14258.03|14138.03|14258.03|14138.03|14255.45|14135.45|10
1645914430000|2022-02-26 22:27:10|14257.5|14137.5|14258.71|14138.71|14258.83|14138.83|14257.25|14137.25|8
1645914440000|2022-02-26 22:27:20|14258.76|14138.76|14259.23|14139.23|14259.33|14139.33|14258.76|14138.76|9
1645914450000|2022-02-26 22:27:30|14259.27|14139.27|14259.67|14139.67|14260.05|14140.05|14258.98|14138.98|10
1645914460000|2022-02-26 22:27:40|14259.92|14139.92|14259.65|14139.65|14260.05|14140.05|14259.65|14139.65|8
1645914470000|2022-02-26 22:27:50|14259.87|14139.87|14259.03|14139.03|14259.87|14139.87|14259.03|14139.03|10
1645914480000|2022-02-26 22:28:00|14259.06|14139.06|14259.23|14139.23|14259.33|14139.33|14259.06|14139.06|8
1645914490000|2022-02-26 22:28:10|14259.24|14139.24|14263.46|14143.46|14263.74|14143.74|14259.24|14139.24|10
1645914500000|2022-02-26 22:28:20|14263.42|14143.42|14263.19|14143.19|14263.5|14143.5|14262.91|14142.91|9
1645914510000|2022-02-26 22:28:30|14263.09|14143.09|14260.15|14140.15|14263.09|14143.09|14260.15|14140.15|10
1645914520000|2022-02-26 22:28:40|14260.27|14140.27|14260.78|14140.78|14260.88|14140.88|14260.27|14140.27|10
1645914530000|2022-02-26 22:28:50|14260.59|14140.59|14260.37|14140.37|14261.05|14141.05|14260.32|14140.32|9
1645914540000|2022-02-26 22:29:00|14260.14|14140.14|14261.44|14141.44|14261.44|14141.44|14260.07|14140.07|9
1645914550000|2022-02-26 22:29:10|14261.52|14141.52|14261.88|14141.88|14261.88|14141.88|14260.28|14140.28|8
1645914560000|2022-02-26 22:29:20|14261.9|14141.9|14262.49|14142.49|14263.2|14143.2|14261.9|14141.9|10
1645914570000|2022-02-26 22:29:30|14262.42|14142.42|14261.97|14141.97|14262.83|14142.83|14261.97|14141.97|10
1645914580000|2022-02-26 22:29:40|14261.69|14141.69|14262.01|14142.01|14262.1|14142.1|14261.55|14141.55|9
1645914590000|2022-02-26 22:29:50|14261.96|14141.96|14261.26|14141.26|14262.09|14142.09|14261.26|14141.26|10
1645914600000|2022-02-26 22:30:00|14261.15|14141.15|14261.26|14141.26|14261.51|14141.51|14261.07|14141.07|10
1645914610000|2022-02-26 22:30:10|14261.24|14141.24|14262.51|14142.51|14262.75|14142.75|14261.24|14141.24|10
1645914620000|2022-02-26 22:30:20|14262.68|14142.68|14264.47|14144.47|14264.47|14144.47|14262.51|14142.51|10
1645914630000|2022-02-26 22:30:30|14264.72|14144.72|14265.23|14145.23|14265.36|14145.36|14264.72|14144.72|10
1645914640000|2022-02-26 22:30:40|14265.08|14145.08|14265.02|14145.02|14265.08|14145.08|14264.26|14144.26|9
1645914650000|2022-02-26 22:30:50|14264.89|14144.89|14265.44|14145.44|14265.62|14145.62|14264.89|14144.89|7
1645914660000|2022-02-26 22:31:00|14265.34|14145.34|14263.19|14143.19|14265.34|14145.34|14263.19|14143.19|9
1645914670000|2022-02-26 22:31:10|14262.96|14142.96|14263.78|14143.78|14263.78|14143.78|14262.9|14142.9|9
1645914680000|2022-02-26 22:31:20|14263.99|14143.99|14265.73|14145.73|14265.73|14145.73|14263.99|14143.99|10
1645914690000|2022-02-26 22:31:30|14266.12|14146.12|14266.01|14146.01|14266.16|14146.16|14265.98|14145.98|9
1645914700000|2022-02-26 22:31:40|14266|14146|14268.28|14148.28|14268.28|14148.28|14265.95|14145.95|8
1645914710000|2022-02-26 22:31:50|14269.01|14149.01|14270.87|14150.87|14270.87|14150.87|14269.01|14149.01|10
1645914720000|2022-02-26 22:32:00|14270.78|14150.78|14271.75|14151.75|14271.75|14151.75|14269|14149|10
1645914730000|2022-02-26 22:32:10|14271.82|14151.82|14272.73|14152.73|14272.73|14152.73|14271.82|14151.82|9
1645914740000|2022-02-26 22:32:20|14272.93|14152.93|14273.92|14153.92|14274.06|14154.06|14272.93|14152.93|10
1645914750000|2022-02-26 22:32:30|14274.5|14154.5|14274.61|14154.61|14274.73|14154.73|14274.26|14154.26|9
1645914760000|2022-02-26 22:32:40|14274.99|14154.99|14276.15|14156.15|14276.15|14156.15|14274.99|14154.99|7
1645914770000|2022-02-26 22:32:50|14276.19|14156.19|14277.26|14157.26|14277.26|14157.26|14275.87|14155.87|9
1645914780000|2022-02-26 22:33:00|14277.29|14157.29|14276.59|14156.59|14278.02|14158.02|14276.59|14156.59|10
1645914790000|2022-02-26 22:33:10|14276.62|14156.62|14277.28|14157.28|14277.37|14157.37|14276.62|14156.62|7
1645914800000|2022-02-26 22:33:20|14277.24|14157.24|14277.79|14157.79|14277.79|14157.79|14277.2|14157.2|7
1645914810000|2022-02-26 22:33:30|14277.86|14157.86|14281.09|14161.09|14281.09|14161.09|14276.14|14156.14|9
1645914820000|2022-02-26 22:33:40|14281.39|14161.39|14284.85|14164.85|14284.85|14164.85|14281.39|14161.39|10
1645914830000|2022-02-26 22:33:50|14284.82|14164.82|14290.35|14170.35|14290.35|14170.35|14284.82|14164.82|10
1645914840000|2022-02-26 22:34:00|14290.72|14170.72|14292.17|14172.17|14292.17|14172.17|14290.72|14170.72|8
1645914850000|2022-02-26 22:34:10|14292.16|14172.16|14295.02|14175.02|14295.02|14175.02|14292.16|14172.16|10
1645914860000|2022-02-26 22:34:20|14294.77|14174.77|14295.75|14175.75|14295.75|14175.75|14294.41|14174.41|9
1645914870000|2022-02-26 22:34:30|14295.52|14175.52|14298.23|14178.23|14298.29|14178.29|14295.52|14175.52|8
1645914880000|2022-02-26 22:34:40|14297.49|14177.49|14298.94|14178.94|14298.94|14178.94|14297.46|14177.46|7
1645914890000|2022-02-26 22:34:50|14298.69|14178.69|14299.4|14179.4|14299.4|14179.4|14298.69|14178.69|7
1645914900000|2022-02-26 22:35:00|14299.77|14179.77|14303.07|14183.07|14303.3|14183.3|14299.77|14179.77|10
1645914910000|2022-02-26 22:35:10|14303.41|14183.41|14303.36|14183.36|14303.74|14183.74|14303.35|14183.35|9
1645914920000|2022-02-26 22:35:20|14303.53|14183.53|14304.03|14184.03|14304.03|14184.03|14303.53|14183.53|6
1645914930000|2022-02-26 22:35:30|14304.14|14184.14|14304.94|14184.94|14304.94|14184.94|14304.14|14184.14|10
1645914940000|2022-02-26 22:35:40|14304.93|14184.93|14305.13|14185.13|14305.34|14185.34|14304.93|14184.93|10
1645914950000|2022-02-26 22:35:50|14305.22|14185.22|14306.24|14186.24|14306.24|14186.24|14305.14|14185.14|10
1645914960000|2022-02-26 22:36:00|14306.57|14186.57|14306.26|14186.26|14306.62|14186.62|14306.26|14186.26|8
1645914970000|2022-02-26 22:36:10|14306.31|14186.31|14308.05|14188.05|14308.05|14188.05|14306.31|14186.31|8
1645914980000|2022-02-26 22:36:20|14308.13|14188.13|14308.75|14188.75|14309.03|14189.03|14307.73|14187.73|10
1645914990000|2022-02-26 22:36:30|14308.54|14188.54|14309.82|14189.82|14309.82|14189.82|14308.54|14188.54|10
1645915000000|2022-02-26 22:36:40|14309.85|14189.85|14310|14190|14310.24|14190.24|14309.34|14189.34|10
1645915010000|2022-02-26 22:36:50|14311.46|14191.46|14312.12|14192.12|14312.3|14192.3|14311.46|14191.46|9
1645915020000|2022-02-26 22:37:00|14312.17|14192.17|14313|14193|14313|14193|14312.02|14192.02|10
1645915030000|2022-02-26 22:37:10|14312.7|14192.7|14312.75|14192.75|14313.32|14193.32|14312.7|14192.7|7
1645915040000|2022-02-26 22:37:20|14312.8|14192.8|14312.2|14192.2|14312.83|14192.83|14312.2|14192.2|10
1645915050000|2022-02-26 22:37:30|14310.01|14190.01|14308.19|14188.19|14310.01|14190.01|14307.69|14187.69|9
1645915060000|2022-02-26 22:37:40|14307.83|14187.83|14305.47|14185.47|14307.83|14187.83|14305.47|14185.47|9
1645915070000|2022-02-26 22:37:50|14307.02|14187.02|14307.46|14187.46|14307.46|14187.46|14307.02|14187.02|6
1645915230000|2022-02-26 22:40:30|14303.79|14183.79|14297.34|14177.34|14303.79|14183.79|14297.34|14177.34|8
1645915240000|2022-02-26 22:40:40|14297.47|14177.47|14296.75|14176.75|14297.47|14177.47|14296.63|14176.63|9
1645915250000|2022-02-26 22:40:50|14296.57|14176.57|14295.87|14175.87|14296.84|14176.84|14295.87|14175.87|8
1645915260000|2022-02-26 22:41:00|14295.82|14175.82|14295.68|14175.68|14296.1|14176.1|14295.07|14175.07|9
1645915270000|2022-02-26 22:41:10|14297.2|14177.2|14296.89|14176.89|14297.2|14177.2|14296.86|14176.86|9
1645915280000|2022-02-26 22:41:20|14296.81|14176.81|14295.29|14175.29|14297.37|14177.37|14295.29|14175.29|8
1645915290000|2022-02-26 22:41:30|14295.31|14175.31|14294.94|14174.94|14295.49|14175.49|14294.6|14174.6|8
1645915300000|2022-02-26 22:41:40|14294.89|14174.89|14291.93|14171.93|14294.89|14174.89|14291.47|14171.47|8
1645915310000|2022-02-26 22:41:50|14291.94|14171.94|14291.6|14171.6|14292.09|14172.09|14291.6|14171.6|8
1645915320000|2022-02-26 22:42:00|14291.46|14171.46|14290.95|14170.95|14291.74|14171.74|14290.95|14170.95|8
1645915330000|2022-02-26 22:42:10|14290.79|14170.79|14287.83|14167.83|14290.79|14170.79|14287.83|14167.83|9
1645915340000|2022-02-26 22:42:20|14286.73|14166.73|14278.69|14158.69|14286.73|14166.73|14278.69|14158.69|10
1645915350000|2022-02-26 22:42:30|14277.45|14157.45|14273.21|14153.21|14277.45|14157.45|14273.19|14153.19|10
1645915360000|2022-02-26 22:42:40|14273.22|14153.22|14272.3|14152.3|14273.22|14153.22|14272.3|14152.3|10
1645915370000|2022-02-26 22:42:50|14270.86|14150.86|14269.49|14149.49|14270.86|14150.86|14269.49|14149.49|6
1645915380000|2022-02-26 22:43:00|14269.21|14149.21|14267.05|14147.05|14269.21|14149.21|14266.98|14146.98|10
1645915390000|2022-02-26 22:43:10|14267.03|14147.03|14266.1|14146.1|14267.17|14147.17|14266.1|14146.1|10
1645915400000|2022-02-26 22:43:20|14266.14|14146.14|14265.71|14145.71|14266.14|14146.14|14265.7|14145.7|8
1645915410000|2022-02-26 22:43:30|14265.63|14145.63|14264.05|14144.05|14265.63|14145.63|14264.05|14144.05|9
1645915420000|2022-02-26 22:43:40|14263.87|14143.87|14258.55|14138.55|14263.87|14143.87|14258.55|14138.55|10
1645915430000|2022-02-26 22:43:50|14257.92|14137.92|14250.98|14130.98|14257.92|14137.92|14250.98|14130.98|10
1645915440000|2022-02-26 22:44:00|14250.65|14130.65|14247.65|14127.65|14250.65|14130.65|14247.65|14127.65|9
1645915450000|2022-02-26 22:44:10|14246.02|14126.02|14245.53|14125.53|14246.02|14126.02|14244.71|14124.71|8
1645915460000|2022-02-26 22:44:20|14246.23|14126.23|14251.56|14131.56|14251.56|14131.56|14246.23|14126.23|10
1645915470000|2022-02-26 22:44:30|14252.09|14132.09|14256.71|14136.71|14256.71|14136.71|14252.09|14132.09|10
1645915480000|2022-02-26 22:44:40|14256.85|14136.85|14258.87|14138.87|14258.87|14138.87|14256.85|14136.85|10
1645915490000|2022-02-26 22:44:50|14258.79|14138.79|14260.83|14140.83|14261.77|14141.77|14258.79|14138.79|10
1645915500000|2022-02-26 22:45:00|14261.04|14141.04|14262.58|14142.58|14262.58|14142.58|14260.8|14140.8|9
1645915510000|2022-02-26 22:45:10|14262.33|14142.33|14261.04|14141.04|14262.33|14142.33|14260.89|14140.89|9
1645915520000|2022-02-26 22:45:20|14260.66|14140.66|14259.8|14139.8|14260.66|14140.66|14259.79|14139.79|10
1645915530000|2022-02-26 22:45:30|14259.22|14139.22|14259.06|14139.06|14259.22|14139.22|14258.79|14138.79|6
1645915540000|2022-02-26 22:45:40|14258.94|14138.94|14257.51|14137.51|14258.94|14138.94|14256.4|14136.4|9
1645915550000|2022-02-26 22:45:50|14257.53|14137.53|14260.2|14140.2|14260.2|14140.2|14257.53|14137.53|9
1645915560000|2022-02-26 22:46:00|14260.86|14140.86|14262.4|14142.4|14262.4|14142.4|14260.86|14140.86|10
1645915570000|2022-02-26 22:46:10|14262.95|14142.95|14264.33|14144.33|14264.33|14144.33|14262.95|14142.95|9
1645915580000|2022-02-26 22:46:20|14264.15|14144.15|14266.24|14146.24|14266.24|14146.24|14264.15|14144.15|9
1645915590000|2022-02-26 22:46:30|14266.21|14146.21|14266.96|14146.96|14267.5|14147.5|14265.49|14145.49|9
1645915600000|2022-02-26 22:46:40|14266.84|14146.84|14267.58|14147.58|14267.87|14147.87|14266.84|14146.84|10
1645915610000|2022-02-26 22:46:50|14267.57|14147.57|14264.68|14144.68|14267.57|14147.57|14264.68|14144.68|9
1645915620000|2022-02-26 22:47:00|14265.06|14145.06|14264.81|14144.81|14265.25|14145.25|14264.75|14144.75|9
1645915630000|2022-02-26 22:47:10|14265.11|14145.11|14263.97|14143.97|14265.11|14145.11|14263.97|14143.97|9
1645915640000|2022-02-26 22:47:20|14263.68|14143.68|14260.47|14140.47|14263.68|14143.68|14260.47|14140.47|10
1645915650000|2022-02-26 22:47:30|14260.23|14140.23|14258.59|14138.59|14260.23|14140.23|14258.45|14138.45|10
1645915660000|2022-02-26 22:47:40|14258.7|14138.7|14258.96|14138.96|14259|14139|14258.7|14138.7|8
1645915670000|2022-02-26 22:47:50|14258.63|14138.63|14257.23|14137.23|14258.63|14138.63|14257.23|14137.23|10
1645915680000|2022-02-26 22:48:00|14255.71|14135.71|14254.12|14134.12|14255.79|14135.79|14254.12|14134.12|9
1645915690000|2022-02-26 22:48:10|14253.82|14133.82|14253.86|14133.86|14254.24|14134.24|14253.82|14133.82|7
1645915700000|2022-02-26 22:48:20|14253.83|14133.83|14254.31|14134.31|14254.31|14134.31|14253.78|14133.78|8
1645915710000|2022-02-26 22:48:30|14254.4|14134.4|14256.07|14136.07|14256.07|14136.07|14253.96|14133.96|9
1645915720000|2022-02-26 22:48:40|14254.95|14134.95|14256.25|14136.25|14256.25|14136.25|14254.74|14134.74|8
1645915730000|2022-02-26 22:48:50|14256.32|14136.32|14258.45|14138.45|14258.52|14138.52|14256.32|14136.32|8
1645915740000|2022-02-26 22:49:00|14258.08|14138.08|14257.64|14137.64|14258.08|14138.08|14257.48|14137.48|10
1645915750000|2022-02-26 22:49:10|14257.83|14137.83|14258.26|14138.26|14258.33|14138.33|14257.83|14137.83|7
1645915760000|2022-02-26 22:49:20|14257.94|14137.94|14257.37|14137.37|14258.12|14138.12|14257.37|14137.37|9
1645915770000|2022-02-26 22:49:30|14257.41|14137.41|14257.38|14137.38|14257.56|14137.56|14257.32|14137.32|7
1645915780000|2022-02-26 22:49:40|14257.55|14137.55|14256.8|14136.8|14257.55|14137.55|14256.56|14136.56|10
1645915790000|2022-02-26 22:49:50|14256.77|14136.77|14255.92|14135.92|14256.77|14136.77|14255.85|14135.85|7
1645915800000|2022-02-26 22:50:00|14255.36|14135.36|14255.29|14135.29|14255.38|14135.38|14254.88|14134.88|9
1645915810000|2022-02-26 22:50:10|14255.28|14135.28|14256.38|14136.38|14256.38|14136.38|14255.28|14135.28|8
1645915820000|2022-02-26 22:50:20|14256.58|14136.58|14256.31|14136.31|14256.65|14136.65|14256.2|14136.2|10
1645915830000|2022-02-26 22:50:30|14257.07|14137.07|14258.7|14138.7|14258.7|14138.7|14257|14137|7
1645915840000|2022-02-26 22:50:40|14258.75|14138.75|14258.71|14138.71|14258.92|14138.92|14258.64|14138.64|7
1645915850000|2022-02-26 22:50:50|14257.88|14137.88|14259.28|14139.28|14259.28|14139.28|14257.88|14137.88|10
1645915860000|2022-02-26 22:51:00|14259.45|14139.45|14259.74|14139.74|14260.18|14140.18|14259.32|14139.32|8
1645915870000|2022-02-26 22:51:10|14259.86|14139.86|14259.56|14139.56|14260.08|14140.08|14259.56|14139.56|8
1645915880000|2022-02-26 22:51:20|14259.47|14139.47|14261.23|14141.23|14261.34|14141.34|14259.47|14139.47|10
1645915890000|2022-02-26 22:51:30|14261.26|14141.26|14261.29|14141.29|14261.29|14141.29|14261.26|14141.26|2
1645915900000|2022-02-26 22:51:40|14261.27|14141.27|14262.28|14142.28|14262.28|14142.28|14261.27|14141.27|7
1645915910000|2022-02-26 22:51:50|14262.27|14142.27|14261.94|14141.94|14262.39|14142.39|14261.94|14141.94|9
1645915920000|2022-02-26 22:52:00|14261.73|14141.73|14262.49|14142.49|14262.49|14142.49|14261.73|14141.73|6
1645915930000|2022-02-26 22:52:10|14262.71|14142.71|14263.64|14143.64|14263.64|14143.64|14262.71|14142.71|6
1645915940000|2022-02-26 22:52:20|14264.01|14144.01|14264.33|14144.33|14264.33|14144.33|14263.65|14143.65|8
1645915950000|2022-02-26 22:52:30|14264.27|14144.27|14266.39|14146.39|14266.39|14146.39|14264.27|14144.27|10
1645915960000|2022-02-26 22:52:40|14266.73|14146.73|14266.93|14146.93|14267.02|14147.02|14266.73|14146.73|9
1645915970000|2022-02-26 22:52:50|14267.08|14147.08|14267.51|14147.51|14267.51|14147.51|14267.08|14147.08|4
1645915980000|2022-02-26 22:53:00|14267.63|14147.63|14267.65|14147.65|14267.98|14147.98|14267.58|14147.58|7
1645915990000|2022-02-26 22:53:10|14267.84|14147.84|14268.15|14148.15|14268.25|14148.25|14267.66|14147.66|10
1645916000000|2022-02-26 22:53:20|14268.28|14148.28|14268.41|14148.41|14268.57|14148.57|14268.12|14148.12|7
1645916010000|2022-02-26 22:53:30|14268.3|14148.3|14267.03|14147.03|14268.32|14148.32|14267.03|14147.03|8
1645916020000|2022-02-26 22:53:40|14267.73|14147.73|14265.54|14145.54|14268.14|14148.14|14265.54|14145.54|10
1645916030000|2022-02-26 22:53:50|14264.78|14144.78|14264.85|14144.85|14264.85|14144.85|14264.06|14144.06|9
1645916040000|2022-02-26 22:54:00|14264.47|14144.47|14264.76|14144.76|14264.76|14144.76|14264.31|14144.31|8
1645916050000|2022-02-26 22:54:10|14264.87|14144.87|14264.29|14144.29|14265.15|14145.15|14264.08|14144.08|8
1645916060000|2022-02-26 22:54:20|14263.26|14143.26|14261.1|14141.1|14263.26|14143.26|14261.04|14141.04|9
1645916070000|2022-02-26 22:54:30|14260.35|14140.35|14259.11|14139.11|14260.35|14140.35|14259.11|14139.11|8
1645916080000|2022-02-26 22:54:40|14258.75|14138.75|14258.97|14138.97|14259.18|14139.18|14258.38|14138.38|10
1645916090000|2022-02-26 22:54:50|14259.14|14139.14|14259.66|14139.66|14259.66|14139.66|14258.92|14138.92|6
1645916100000|2022-02-26 22:55:00|14260.05|14140.05|14259.76|14139.76|14260.14|14140.14|14259.74|14139.74|8
1645916110000|2022-02-26 22:55:10|14259.62|14139.62|14260.61|14140.61|14260.7|14140.7|14259.53|14139.53|10
1645916120000|2022-02-26 22:55:20|14260.68|14140.68|14261.25|14141.25|14262.3|14142.3|14260.68|14140.68|10
1645916130000|2022-02-26 22:55:30|14261.43|14141.43|14261.98|14141.98|14261.98|14141.98|14261.43|14141.43|6
1645916140000|2022-02-26 22:55:40|14262.03|14142.03|14262.2|14142.2|14262.2|14142.2|14262.03|14142.03|4
1645916150000|2022-02-26 22:55:50|14262.19|14142.19|14261.57|14141.57|14262.26|14142.26|14261.57|14141.57|8
1645916160000|2022-02-26 22:56:00|14261.56|14141.56|14262.72|14142.72|14263.3|14143.3|14261.56|14141.56|10
1645916170000|2022-02-26 22:56:10|14262.17|14142.17|14261.6|14141.6|14262.17|14142.17|14261.45|14141.45|7
1645916180000|2022-02-26 22:56:20|14261.55|14141.55|14258.85|14138.85|14262.03|14142.03|14258.85|14138.85|10
1645916190000|2022-02-26 22:56:30|14258.99|14138.99|14256.59|14136.59|14258.99|14138.99|14256.59|14136.59|10
1645916200000|2022-02-26 22:56:40|14256.22|14136.22|14254.2|14134.2|14256.41|14136.41|14254.2|14134.2|10
1645916210000|2022-02-26 22:56:50|14254.11|14134.11|14250.21|14130.21|14254.11|14134.11|14250.21|14130.21|8
1645916220000|2022-02-26 22:57:00|14249.99|14129.99|14248.03|14128.03|14250.01|14130.01|14248.03|14128.03|8
1645916230000|2022-02-26 22:57:10|14248.04|14128.04|14243.15|14123.15|14248.04|14128.04|14243.15|14123.15|9
1645916240000|2022-02-26 22:57:20|14241.81|14121.81|14238.69|14118.69|14241.81|14121.81|14238.69|14118.69|10
1645916250000|2022-02-26 22:57:30|14238.88|14118.88|14231.76|14111.76|14238.88|14118.88|14231.76|14111.76|10
1645916260000|2022-02-26 22:57:40|14231.43|14111.43|14222.68|14102.68|14231.43|14111.43|14222.68|14102.68|10
1645916270000|2022-02-26 22:57:50|14221.99|14101.99|14212.56|14092.56|14221.99|14101.99|14212.56|14092.56|10
1645916280000|2022-02-26 22:58:00|14211.83|14091.83|14208.9|14088.9|14211.83|14091.83|14207.74|14087.74|10
1645916290000|2022-02-26 22:58:10|14209.26|14089.26|14212.99|14092.99|14212.99|14092.99|14208.68|14088.68|10
1645916300000|2022-02-26 22:58:20|14213.98|14093.98|14214.32|14094.32|14215.54|14095.54|14213.77|14093.77|9
1645916310000|2022-02-26 22:58:30|14213.56|14093.56|14212.02|14092.02|14213.56|14093.56|14211.25|14091.25|9
1645916320000|2022-02-26 22:58:40|14211.98|14091.98|14209.9|14089.9|14212.59|14092.59|14209.9|14089.9|8
1645916330000|2022-02-26 22:58:50|14209.92|14089.92|14211.25|14091.25|14211.25|14091.25|14209.32|14089.32|10
1645916340000|2022-02-26 22:59:00|14211.31|14091.31|14210.56|14090.56|14211.35|14091.35|14210.53|14090.53|9
1645916350000|2022-02-26 22:59:10|14211.04|14091.04|14211.9|14091.9|14211.9|14091.9|14210.63|14090.63|9
1645916360000|2022-02-26 22:59:20|14211.8|14091.8|14212.05|14092.05|14212.09|14092.09|14211.79|14091.79|10
1645916370000|2022-02-26 22:59:30|14212.07|14092.07|14214.29|14094.29|14214.42|14094.42|14212.07|14092.07|10
1645916380000|2022-02-26 22:59:40|14213.95|14093.95|14218.58|14098.58|14218.58|14098.58|14213.95|14093.95|10
1645916390000|2022-02-26 22:59:50|14218.9|14098.9|14221.58|14101.58|14222.02|14102.02|14218.9|14098.9|10
1645916400000|2022-02-26 23:00:00|14221.48|14101.48|14224.72|14104.72|14224.72|14104.72|14220.34|14100.34|10
1645916410000|2022-02-26 23:00:10|14223.88|14103.88|14222.73|14102.73|14224.19|14104.19|14222.73|14102.73|10
1645916420000|2022-02-26 23:00:20|14222.99|14102.99|14222.91|14102.91|14223.69|14103.69|14222.91|14102.91|10
1645916430000|2022-02-26 23:00:30|14222.33|14102.33|14219.61|14099.61|14222.33|14102.33|14219.58|14099.58|9
1645916440000|2022-02-26 23:00:40|14219.48|14099.48|14220.54|14100.54|14220.54|14100.54|14219.38|14099.38|10
1645916450000|2022-02-26 23:00:50|14220.48|14100.48|14218.72|14098.72|14220.81|14100.81|14218.72|14098.72|9
1645916460000|2022-02-26 23:01:00|14218.66|14098.66|14218.96|14098.96|14218.96|14098.96|14218.34|14098.34|7
1645916470000|2022-02-26 23:01:10|14219.51|14099.51|14220.3|14100.3|14220.3|14100.3|14219.51|14099.51|8
1645916480000|2022-02-26 23:01:20|14220.39|14100.39|14218.68|14098.68|14220.58|14100.58|14218.68|14098.68|9
1645916490000|2022-02-26 23:01:30|14217.47|14097.47|14213.55|14093.55|14217.47|14097.47|14212.13|14092.13|10
1645916500000|2022-02-26 23:01:40|14212.91|14092.91|14210.27|14090.27|14212.91|14092.91|14210.27|14090.27|10
1645916510000|2022-02-26 23:01:50|14209.86|14089.86|14206.87|14086.87|14209.86|14089.86|14206.87|14086.87|10
1645916520000|2022-02-26 23:02:00|14206.82|14086.82|14206.05|14086.05|14206.82|14086.82|14205.55|14085.55|9
1645916530000|2022-02-26 23:02:10|14206.01|14086.01|14202.16|14082.16|14206.01|14086.01|14202.16|14082.16|10
1645916540000|2022-02-26 23:02:20|14202.22|14082.22|14202.09|14082.09|14202.52|14082.52|14201.7|14081.7|9
1645916550000|2022-02-26 23:02:30|14201.9|14081.9|14198.59|14078.59|14201.9|14081.9|14198.59|14078.59|10
1645916560000|2022-02-26 23:02:40|14197.39|14077.39|14191.34|14071.34|14197.39|14077.39|14191.34|14071.34|10
1645916570000|2022-02-26 23:02:50|14189.78|14069.78|14180.01|14060.01|14189.78|14069.78|14179.18|14059.18|10
1645916580000|2022-02-26 23:03:00|14180.69|14060.69|14180.21|14060.21|14180.69|14060.69|14179.09|14059.09|10
1645916590000|2022-02-26 23:03:10|14180.94|14060.94|14179.09|14059.09|14180.94|14060.94|14179.09|14059.09|10
1645916600000|2022-02-26 23:03:20|14179.38|14059.38|14171.76|14051.76|14179.38|14059.38|14171.76|14051.76|9
1645916610000|2022-02-26 23:03:30|14172.01|14052.01|14167.2|14047.2|14172.01|14052.01|14167.11|14047.11|8
1645916620000|2022-02-26 23:03:40|14166.9|14046.9|14163.5|14043.5|14166.9|14046.9|14163.39|14043.39|10
1645916630000|2022-02-26 23:03:50|14163.24|14043.24|14159.29|14039.29|14163.33|14043.33|14159.29|14039.29|10
1645916640000|2022-02-26 23:04:00|14159.5|14039.5|14162.31|14042.31|14162.31|14042.31|14158.5|14038.5|10
1645916650000|2022-02-26 23:04:10|14164.24|14044.24|14165.12|14045.12|14165.12|14045.12|14162.58|14042.58|9
1645916660000|2022-02-26 23:04:20|14165.61|14045.61|14163.42|14043.42|14165.66|14045.66|14163.42|14043.42|10
1645916670000|2022-02-26 23:04:30|14163.52|14043.52|14160.03|14040.03|14163.52|14043.52|14160.03|14040.03|10
1645916680000|2022-02-26 23:04:40|14159.47|14039.47|14146.12|14026.12|14159.47|14039.47|14145.65|14025.65|10
1645916690000|2022-02-26 23:04:50|14145.88|14025.88|14143.07|14023.07|14145.88|14025.88|14142.84|14022.84|10
1645916700000|2022-02-26 23:05:00|14143.82|14023.82|14146.45|14026.45|14146.57|14026.57|14143.82|14023.82|10
1645916710000|2022-02-26 23:05:10|14146.05|14026.05|14142.54|14022.54|14146.05|14026.05|14142.54|14022.54|10
1645916720000|2022-02-26 23:05:20|14142.4|14022.4|14140.86|14020.86|14142.4|14022.4|14140.86|14020.86|8
1645916730000|2022-02-26 23:05:30|14140.91|14020.91|14143.05|14023.05|14143.05|14023.05|14139.67|14019.67|10
1645916740000|2022-02-26 23:05:40|14143.21|14023.21|14148.28|14028.28|14148.28|14028.28|14143.21|14023.21|10
1645916750000|2022-02-26 23:05:50|14148.69|14028.69|14150.32|14030.32|14150.32|14030.32|14148.69|14028.69|8
1645916760000|2022-02-26 23:06:00|14149.21|14029.21|14142.9|14022.9|14149.25|14029.25|14142.9|14022.9|10
1645916770000|2022-02-26 23:06:10|14140.83|14020.83|14136.6|14016.6|14140.83|14020.83|14136.6|14016.6|10
1645916780000|2022-02-26 23:06:20|14136.67|14016.67|14136.65|14016.65|14137.41|14017.41|14136.23|14016.23|10
1645916790000|2022-02-26 23:06:30|14136.44|14016.44|14137.89|14017.89|14137.89|14017.89|14136.44|14016.44|10
1645916800000|2022-02-26 23:06:40|14138.19|14018.19|14137.19|14017.19|14138.84|14018.84|14136.08|14016.08|10
1645916810000|2022-02-26 23:06:50|14138.24|14018.24|14138.1|14018.1|14140.49|14020.49|14138.1|14018.1|10
1645916820000|2022-02-26 23:07:00|14137.66|14017.66|14135.2|14015.2|14137.66|14017.66|14135.13|14015.13|10
1645916830000|2022-02-26 23:07:10|14135.18|14015.18|14136|14016|14136|14016|14135.03|14015.03|9
1645916840000|2022-02-26 23:07:20|14135.91|14015.91|14137.19|14017.19|14138.59|14018.59|14135.91|14015.91|10
1645916850000|2022-02-26 23:07:30|14136.94|14016.94|14139.49|14019.49|14139.49|14019.49|14135.94|14015.94|10
1645916860000|2022-02-26 23:07:40|14139.87|14019.87|14142.7|14022.7|14142.77|14022.77|14139.87|14019.87|10
1645916870000|2022-02-26 23:07:50|14143.06|14023.06|14145.97|14025.97|14145.97|14025.97|14143.06|14023.06|10
1645916880000|2022-02-26 23:08:00|14146.29|14026.29|14153.13|14033.13|14153.13|14033.13|14146.29|14026.29|10
1645916890000|2022-02-26 23:08:10|14152.92|14032.92|14154.79|14034.79|14154.79|14034.79|14152.92|14032.92|9
1645916900000|2022-02-26 23:08:20|14154.6|14034.6|14156.15|14036.15|14156.15|14036.15|14154.33|14034.33|10
1645916910000|2022-02-26 23:08:30|14156.38|14036.38|14156.88|14036.88|14157.55|14037.55|14156.37|14036.37|8
1645916920000|2022-02-26 23:08:40|14157.11|14037.11|14159.22|14039.22|14160.07|14040.07|14156.95|14036.95|10
1645916930000|2022-02-26 23:08:50|14158.83|14038.83|14154.55|14034.55|14158.83|14038.83|14154.55|14034.55|10
1645916940000|2022-02-26 23:09:00|14153.69|14033.69|14150.1|14030.1|14153.99|14033.99|14150.1|14030.1|8
1645916950000|2022-02-26 23:09:10|14149.51|14029.51|14148.61|14028.61|14149.52|14029.52|14148.43|14028.43|10
1645916960000|2022-02-26 23:09:20|14148.81|14028.81|14152.06|14032.06|14152.06|14032.06|14148.81|14028.81|10
1645916970000|2022-02-26 23:09:30|14152.24|14032.24|14152.49|14032.49|14152.68|14032.68|14152.06|14032.06|9
1645916980000|2022-02-26 23:09:40|14152.52|14032.52|14153.63|14033.63|14153.63|14033.63|14152.52|14032.52|10
1645916990000|2022-02-26 23:09:50|14154.22|14034.22|14157.66|14037.66|14157.66|14037.66|14154.22|14034.22|8
1645917000000|2022-02-26 23:10:00|14157.44|14037.44|14159.5|14039.5|14159.5|14039.5|14157.44|14037.44|9
1645917010000|2022-02-26 23:10:10|14160.3|14040.3|14161.16|14041.16|14161.32|14041.32|14160.3|14040.3|10
1645917020000|2022-02-26 23:10:20|14161.86|14041.86|14162.13|14042.13|14162.25|14042.25|14160.85|14040.85|8
1645917030000|2022-02-26 23:10:30|14162.01|14042.01|14163.08|14043.08|14163.31|14043.31|14162|14042|8
1645917040000|2022-02-26 23:10:40|14163.25|14043.25|14163.99|14043.99|14164.02|14044.02|14163.25|14043.25|9
1645917050000|2022-02-26 23:10:50|14163.95|14043.95|14162.87|14042.87|14163.95|14043.95|14162.87|14042.87|10
1645917060000|2022-02-26 23:11:00|14162.95|14042.95|14161.87|14041.87|14162.96|14042.96|14161.83|14041.83|9
1645917070000|2022-02-26 23:11:10|14162.02|14042.02|14163.25|14043.25|14163.25|14043.25|14161.9|14041.9|9
1645917080000|2022-02-26 23:11:20|14162.39|14042.39|14160.95|14040.95|14162.39|14042.39|14160.9|14040.9|10
1645917090000|2022-02-26 23:11:30|14161|14041|14162.58|14042.58|14162.75|14042.75|14161|14041|10
1645917100000|2022-02-26 23:11:40|14162.44|14042.44|14164.17|14044.17|14164.17|14044.17|14162.04|14042.04|10
1645917110000|2022-02-26 23:11:50|14163.99|14043.99|14165.49|14045.49|14165.49|14045.49|14163.99|14043.99|7
1645917120000|2022-02-26 23:12:00|14165.56|14045.56|14166.76|14046.76|14166.76|14046.76|14165.56|14045.56|10
1645917130000|2022-02-26 23:12:10|14166.85|14046.85|14174.86|14054.86|14174.86|14054.86|14166.85|14046.85|10
1645917140000|2022-02-26 23:12:20|14175.48|14055.48|14180.33|14060.33|14180.45|14060.45|14175.48|14055.48|9
1645917150000|2022-02-26 23:12:30|14180.28|14060.28|14179.6|14059.6|14180.73|14060.73|14179.6|14059.6|10
1645917160000|2022-02-26 23:12:40|14179.47|14059.47|14175.41|14055.41|14179.47|14059.47|14175.11|14055.11|10
1645917170000|2022-02-26 23:12:50|14175.7|14055.7|14175.76|14055.76|14176.2|14056.2|14175.19|14055.19|10
1645917180000|2022-02-26 23:13:00|14176.27|14056.27|14178.86|14058.86|14178.9|14058.9|14176.17|14056.17|10
1645917190000|2022-02-26 23:13:10|14180.89|14060.89|14182.77|14062.77|14183|14063|14180.89|14060.89|8
1645917200000|2022-02-26 23:13:20|14183.24|14063.24|14183.91|14063.91|14184.2|14064.2|14183.24|14063.24|10
1645917210000|2022-02-26 23:13:30|14184.12|14064.12|14184.12|14064.12|14184.93|14064.93|14183.3|14063.3|10
1645917220000|2022-02-26 23:13:40|14183.96|14063.96|14182.87|14062.87|14184.45|14064.45|14182.87|14062.87|10
1645917230000|2022-02-26 23:13:50|14182.59|14062.59|14181.97|14061.97|14182.64|14062.64|14181.97|14061.97|8
1645917240000|2022-02-26 23:14:00|14181.88|14061.88|14181.69|14061.69|14182.37|14062.37|14181.41|14061.41|9
1645917250000|2022-02-26 23:14:10|14181.91|14061.91|14181.63|14061.63|14182.33|14062.33|14181.63|14061.63|10
1645917260000|2022-02-26 23:14:20|14181.19|14061.19|14179.9|14059.9|14181.19|14061.19|14179.79|14059.79|10
1645917270000|2022-02-26 23:14:30|14179.46|14059.46|14177.22|14057.22|14179.46|14059.46|14177.22|14057.22|8
1645917280000|2022-02-26 23:14:40|14177.31|14057.31|14174.41|14054.41|14177.31|14057.31|14174.41|14054.41|9
1645917290000|2022-02-26 23:14:50|14174.14|14054.14|14173.11|14053.11|14175.01|14055.01|14173.11|14053.11|9
1645917300000|2022-02-26 23:15:00|14173.51|14053.51|14173.06|14053.06|14173.51|14053.51|14172.2|14052.2|10
1645917310000|2022-02-26 23:15:10|14173.07|14053.07|14174.53|14054.53|14174.53|14054.53|14173.07|14053.07|9
1645917320000|2022-02-26 23:15:20|14175.02|14055.02|14176.43|14056.43|14176.43|14056.43|14174.93|14054.93|10
1645917330000|2022-02-26 23:15:30|14177.16|14057.16|14179.79|14059.79|14179.79|14059.79|14177.09|14057.09|10
1645917340000|2022-02-26 23:15:40|14179.97|14059.97|14182.08|14062.08|14182.15|14062.15|14179.97|14059.97|9
1645917350000|2022-02-26 23:15:50|14181.92|14061.92|14178.89|14058.89|14181.92|14061.92|14178.89|14058.89|10
1645917360000|2022-02-26 23:16:00|14178.61|14058.61|14181.54|14061.54|14181.54|14061.54|14178.49|14058.49|7
1645917370000|2022-02-26 23:16:10|14181.6|14061.6|14183.92|14063.92|14184.06|14064.06|14181.6|14061.6|9
1645917380000|2022-02-26 23:16:20|14184.3|14064.3|14185.58|14065.58|14186.8|14066.8|14184.3|14064.3|10
1645917390000|2022-02-26 23:16:30|14186.35|14066.35|14189.11|14069.11|14189.11|14069.11|14186.35|14066.35|9
1645917400000|2022-02-26 23:16:40|14189.1|14069.1|14189.04|14069.04|14189.1|14069.1|14188.86|14068.86|9
1645917410000|2022-02-26 23:16:50|14189.08|14069.08|14187.34|14067.34|14189.08|14069.08|14187.34|14067.34|7
1645917420000|2022-02-26 23:17:00|14186.81|14066.81|14183.22|14063.22|14186.81|14066.81|14183.22|14063.22|9
1645917430000|2022-02-26 23:17:10|14183.3|14063.3|14184.68|14064.68|14184.68|14064.68|14183.29|14063.29|9
1645917440000|2022-02-26 23:17:20|14184.69|14064.69|14184.98|14064.98|14185.04|14065.04|14184.69|14064.69|9
1645917450000|2022-02-26 23:17:30|14186.13|14066.13|14184.99|14064.99|14186.13|14066.13|14184.98|14064.98|7
1645917460000|2022-02-26 23:17:40|14184.94|14064.94|14183.29|14063.29|14184.97|14064.97|14182.85|14062.85|10
1645917470000|2022-02-26 23:17:50|14183.35|14063.35|14183.94|14063.94|14183.94|14063.94|14183.35|14063.35|9
1645917480000|2022-02-26 23:18:00|14184.37|14064.37|14186.05|14066.05|14186.05|14066.05|14184.37|14064.37|9
1645917490000|2022-02-26 23:18:10|14186.03|14066.03|14187.99|14067.99|14188.04|14068.04|14186.03|14066.03|10
1645917500000|2022-02-26 23:18:20|14188.2|14068.2|14188.99|14068.99|14189.25|14069.25|14188.08|14068.08|10
1645917510000|2022-02-26 23:18:30|14189.83|14069.83|14189.6|14069.6|14189.83|14069.83|14189.52|14069.52|7
1645917520000|2022-02-26 23:18:40|14189.59|14069.59|14189.98|14069.98|14189.98|14069.98|14189.59|14069.59|8
1645917530000|2022-02-26 23:18:50|14189.95|14069.95|14189.42|14069.42|14190.01|14070.01|14189.09|14069.09|9
1645917540000|2022-02-26 23:19:00|14189.43|14069.43|14190.15|14070.15|14190.54|14070.54|14189.36|14069.36|10
1645917550000|2022-02-26 23:19:10|14189.99|14069.99|14188.5|14068.5|14190.26|14070.26|14188.5|14068.5|9
1645917560000|2022-02-26 23:19:20|14188.48|14068.48|14188.31|14068.31|14188.54|14068.54|14187.88|14067.88|10
1645917570000|2022-02-26 23:19:30|14188.2|14068.2|14187.94|14067.94|14188.2|14068.2|14187.74|14067.74|8
1645917580000|2022-02-26 23:19:40|14188|14068|14188.96|14068.96|14189.28|14069.28|14188|14068|8
1645917590000|2022-02-26 23:19:50|14188.98|14068.98|14188.68|14068.68|14189.24|14069.24|14188.66|14068.66|9
1645917600000|2022-02-26 23:20:00|14188.59|14068.59|14187.27|14067.27|14188.59|14068.59|14187.27|14067.27|9
1645917610000|2022-02-26 23:20:10|14187.54|14067.54|14189.88|14069.88|14189.88|14069.88|14186.45|14066.45|10
1645917620000|2022-02-26 23:20:20|14190.19|14070.19|14192.4|14072.4|14192.4|14072.4|14190.19|14070.19|10
1645917630000|2022-02-26 23:20:30|14192.42|14072.42|14193.79|14073.79|14193.82|14073.82|14192.33|14072.33|9
1645917640000|2022-02-26 23:20:40|14193.81|14073.81|14195.32|14075.32|14195.32|14075.32|14192.74|14072.74|9
1645917650000|2022-02-26 23:20:50|14195.31|14075.31|14194.75|14074.75|14195.44|14075.44|14194.72|14074.72|10
1645917660000|2022-02-26 23:21:00|14195.32|14075.32|14197.36|14077.36|14197.36|14077.36|14194.73|14074.73|10
1645917670000|2022-02-26 23:21:10|14197.7|14077.7|14200.6|14080.6|14200.6|14080.6|14197.7|14077.7|10
1645917680000|2022-02-26 23:21:20|14200.89|14080.89|14202.22|14082.22|14202.22|14082.22|14200.57|14080.57|10
1645917690000|2022-02-26 23:21:30|14202.73|14082.73|14200.99|14080.99|14202.73|14082.73|14200.84|14080.84|10
1645917700000|2022-02-26 23:21:40|14200.6|14080.6|14200.88|14080.88|14200.93|14080.93|14200.36|14080.36|10
1645917710000|2022-02-26 23:21:50|14200.72|14080.72|14199.43|14079.43|14200.72|14080.72|14199.43|14079.43|7
1645917720000|2022-02-26 23:22:00|14199.44|14079.44|14197.88|14077.88|14199.59|14079.59|14197.88|14077.88|9
1645917730000|2022-02-26 23:22:10|14197.89|14077.89|14196.77|14076.77|14197.89|14077.89|14196.77|14076.77|5
1645917740000|2022-02-26 23:22:20|14195.94|14075.94|14194.07|14074.07|14195.94|14075.94|14194.01|14074.01|10
1645917750000|2022-02-26 23:22:30|14193.98|14073.98|14193.9|14073.9|14193.98|14073.98|14193.85|14073.85|4
1645917760000|2022-02-26 23:22:40|14193.8|14073.8|14193.2|14073.2|14193.84|14073.84|14192.9|14072.9|7
1645917770000|2022-02-26 23:22:50|14192.98|14072.98|14191.64|14071.64|14192.98|14072.98|14191.64|14071.64|10
1645917780000|2022-02-26 23:23:00|14191.44|14071.44|14189.47|14069.47|14191.44|14071.44|14189.47|14069.47|9
1645917790000|2022-02-26 23:23:10|14189.49|14069.49|14189.46|14069.46|14189.57|14069.57|14189.41|14069.41|7
1645917800000|2022-02-26 23:23:20|14189.06|14069.06|14189.29|14069.29|14189.29|14069.29|14188.71|14068.71|8
1645917810000|2022-02-26 23:23:30|14189.3|14069.3|14189.15|14069.15|14189.39|14069.39|14189.14|14069.14|7
1645917820000|2022-02-26 23:23:40|14189.05|14069.05|14189.11|14069.11|14189.44|14069.44|14189.05|14069.05|10
1645917830000|2022-02-26 23:23:50|14188.03|14068.03|14187.16|14067.16|14188.03|14068.03|14187.16|14067.16|6
1645917840000|2022-02-26 23:24:00|14188.1|14068.1|14187.74|14067.74|14188.11|14068.11|14187.63|14067.63|6
1645917850000|2022-02-26 23:24:10|14187.31|14067.31|14187.46|14067.46|14187.46|14067.46|14186.82|14066.82|9
1645917860000|2022-02-26 23:24:20|14186.5|14066.5|14186.03|14066.03|14186.5|14066.5|14185.84|14065.84|9
1645917870000|2022-02-26 23:24:30|14186.19|14066.19|14187.8|14067.8|14187.8|14067.8|14186.19|14066.19|7
1645917880000|2022-02-26 23:24:40|14187.81|14067.81|14188.11|14068.11|14188.11|14068.11|14187.81|14067.81|5
1645917890000|2022-02-26 23:24:50|14188.06|14068.06|14189.89|14069.89|14189.91|14069.91|14188.06|14068.06|8
1645917900000|2022-02-26 23:25:00|14190.12|14070.12|14191.23|14071.23|14192.02|14072.02|14190.12|14070.12|9
1645917910000|2022-02-26 23:25:10|14191.38|14071.38|14193.53|14073.53|14193.53|14073.53|14191.37|14071.37|10
1645917920000|2022-02-26 23:25:20|14193.67|14073.67|14196.14|14076.14|14196.14|14076.14|14193.67|14073.67|9
1645917930000|2022-02-26 23:25:30|14196.18|14076.18|14198.33|14078.33|14198.34|14078.34|14196.03|14076.03|9
1645917940000|2022-02-26 23:25:40|14198.32|14078.32|14196.67|14076.67|14198.57|14078.57|14196.67|14076.67|9
1645917950000|2022-02-26 23:25:50|14195.88|14075.88|14195.47|14075.47|14196.41|14076.41|14195.47|14075.47|9
1645917960000|2022-02-26 23:26:00|14195.49|14075.49|14191.06|14071.06|14195.49|14075.49|14191.06|14071.06|10
1645917970000|2022-02-26 23:26:10|14190.93|14070.93|14190.04|14070.04|14190.93|14070.93|14190.04|14070.04|10
1645917980000|2022-02-26 23:26:20|14190.16|14070.16|14188.8|14068.8|14190.16|14070.16|14188.7|14068.7|10
1645917990000|2022-02-26 23:26:30|14188.39|14068.39|14187.81|14067.81|14188.39|14068.39|14187.64|14067.64|10
1645918000000|2022-02-26 23:26:40|14187.8|14067.8|14186.18|14066.18|14187.82|14067.82|14186.18|14066.18|10
1645918010000|2022-02-26 23:26:50|14185.64|14065.64|14181.49|14061.49|14185.64|14065.64|14181.49|14061.49|10
1645918020000|2022-02-26 23:27:00|14181.27|14061.27|14175.54|14055.54|14181.27|14061.27|14175.54|14055.54|10
1645918030000|2022-02-26 23:27:10|14174.69|14054.69|14170.68|14050.68|14174.69|14054.69|14170.68|14050.68|10
1645918040000|2022-02-26 23:27:20|14170.38|14050.38|14165.49|14045.49|14170.38|14050.38|14165.49|14045.49|10
1645918050000|2022-02-26 23:27:30|14164.85|14044.85|14162.95|14042.95|14165.37|14045.37|14162.95|14042.95|9
1645918060000|2022-02-26 23:27:40|14162.84|14042.84|14162.53|14042.53|14163.94|14043.94|14161.4|14041.4|9
1645918070000|2022-02-26 23:27:50|14162.41|14042.41|14161.66|14041.66|14162.41|14042.41|14161.66|14041.66|8
1645918080000|2022-02-26 23:28:00|14161.79|14041.79|14161.96|14041.96|14162.05|14042.05|14161.67|14041.67|7
1645918090000|2022-02-26 23:28:10|14161.7|14041.7|14161.73|14041.73|14162.67|14042.67|14161.64|14041.64|9
1645918100000|2022-02-26 23:28:20|14161.86|14041.86|14166.54|14046.54|14166.54|14046.54|14161.86|14041.86|10
1645918110000|2022-02-26 23:28:30|14167.78|14047.78|14173.1|14053.1|14173.15|14053.15|14167.78|14047.78|10
1645918120000|2022-02-26 23:28:40|14173.09|14053.09|14174.12|14054.12|14174.14|14054.14|14173.09|14053.09|8
1645918130000|2022-02-26 23:28:50|14174.13|14054.13|14174.14|14054.14|14175.9|14055.9|14173.97|14053.97|8
1645918140000|2022-02-26 23:29:00|14174.11|14054.11|14173.12|14053.12|14174.88|14054.88|14173.12|14053.12|8
1645918150000|2022-02-26 23:29:10|14172.91|14052.91|14172|14052|14172.91|14052.91|14171.58|14051.58|8
1645918160000|2022-02-26 23:29:20|14172.02|14052.02|14171.36|14051.36|14172.11|14052.11|14171.34|14051.34|10
1645918170000|2022-02-26 23:29:30|14171.31|14051.31|14172.68|14052.68|14172.68|14052.68|14171.26|14051.26|9
1645918180000|2022-02-26 23:29:40|14172.43|14052.43|14172.55|14052.55|14173.85|14053.85|14171.79|14051.79|10
1645918190000|2022-02-26 23:29:50|14172.43|14052.43|14169.88|14049.88|14172.95|14052.95|14169.62|14049.62|10
1645918200000|2022-02-26 23:30:00|14169.36|14049.36|14167.34|14047.34|14169.41|14049.41|14167.34|14047.34|10
1645918210000|2022-02-26 23:30:10|14166.49|14046.49|14159.42|14039.42|14166.49|14046.49|14159.42|14039.42|10
1645918220000|2022-02-26 23:30:20|14158.85|14038.85|14153.84|14033.84|14158.85|14038.85|14153.63|14033.63|10
1645918230000|2022-02-26 23:30:30|14153.35|14033.35|14147.2|14027.2|14153.35|14033.35|14147.2|14027.2|10
1645918240000|2022-02-26 23:30:40|14145.96|14025.96|14139.37|14019.37|14145.96|14025.96|14139.37|14019.37|9
1645918250000|2022-02-26 23:30:50|14139.21|14019.21|14134.52|14014.52|14139.21|14019.21|14134.51|14014.51|10
1645918260000|2022-02-26 23:31:00|14134.96|14014.96|14133.62|14013.62|14135.01|14015.01|14133.62|14013.62|8
1645918270000|2022-02-26 23:31:10|14134.66|14014.66|14132.19|14012.19|14134.66|14014.66|14132.19|14012.19|10
1645918280000|2022-02-26 23:31:20|14131.84|14011.84|14124.25|14004.25|14131.84|14011.84|14124.25|14004.25|7
1645918290000|2022-02-26 23:31:30|14124.14|14004.14|14122.21|14002.21|14124.14|14004.14|14121.97|14001.97|10
1645918300000|2022-02-26 23:31:40|14121.8|14001.8|14117.88|13997.88|14122.8|14002.8|14117.88|13997.88|10
1645918310000|2022-02-26 23:31:50|14117.98|13997.98|14117.16|13997.16|14118.47|13998.47|14116.82|13996.82|10
1645918320000|2022-02-26 23:32:00|14117.13|13997.13|14116.64|13996.64|14117.36|13997.36|14116.64|13996.64|10
1645918330000|2022-02-26 23:32:10|14116.84|13996.84|14118.69|13998.69|14118.82|13998.82|14116.84|13996.84|8
1645918340000|2022-02-26 23:32:20|14118.66|13998.66|14120.6|14000.6|14121.09|14001.09|14118.66|13998.66|9
1645918350000|2022-02-26 23:32:30|14120.72|14000.72|14120.19|14000.19|14120.72|14000.72|14119.9|13999.9|9
1645918360000|2022-02-26 23:32:40|14120.2|14000.2|14119.81|13999.81|14120.25|14000.25|14119.51|13999.51|10
1645918370000|2022-02-26 23:32:50|14119.7|13999.7|14119.24|13999.24|14120.09|14000.09|14119|13999|9
1645918380000|2022-02-26 23:33:00|14120.1|14000.1|14121.59|14001.59|14122.06|14002.06|14120.1|14000.1|10
1645918390000|2022-02-26 23:33:10|14121.65|14001.65|14121.12|14001.12|14121.65|14001.65|14120.58|14000.58|9
1645918400000|2022-02-26 23:33:20|14121.29|14001.29|14120.36|14000.36|14121.29|14001.29|14120.36|14000.36|8
1645918410000|2022-02-26 23:33:30|14120.35|14000.35|14121.92|14001.92|14121.92|14001.92|14120.35|14000.35|9
1645918420000|2022-02-26 23:33:40|14121.94|14001.94|14122.37|14002.37|14122.46|14002.46|14121.94|14001.94|8
1645918430000|2022-02-26 23:33:50|14122.43|14002.43|14121.08|14001.08|14122.43|14002.43|14120.78|14000.78|8
1645918440000|2022-02-26 23:34:00|14120.84|14000.84|14120.67|14000.67|14121.33|14001.33|14120.67|14000.67|7
1645918450000|2022-02-26 23:34:10|14120.75|14000.75|14121.73|14001.73|14121.73|14001.73|14120.75|14000.75|7
1645918460000|2022-02-26 23:34:20|14122.76|14002.76|14124.51|14004.51|14124.51|14004.51|14122.76|14002.76|10
1645918470000|2022-02-26 23:34:30|14125.78|14005.78|14126.75|14006.75|14126.75|14006.75|14125.78|14005.78|10
1645918480000|2022-02-26 23:34:40|14126.98|14006.98|14127.41|14007.41|14127.41|14007.41|14126.75|14006.75|8
1645918490000|2022-02-26 23:34:50|14127.48|14007.48|14127.8|14007.8|14128.05|14008.05|14127.48|14007.48|9
1645918500000|2022-02-26 23:35:00|14128.42|14008.42|14126.82|14006.82|14128.42|14008.42|14126.82|14006.82|8
1645918510000|2022-02-26 23:35:10|14126.81|14006.81|14131.02|14011.02|14131.02|14011.02|14126.58|14006.58|8
1645918520000|2022-02-26 23:35:20|14132.32|14012.32|14135.96|14015.96|14135.96|14015.96|14132.32|14012.32|8
1645918530000|2022-02-26 23:35:30|14136.66|14016.66|14139.56|14019.56|14139.89|14019.89|14136.66|14016.66|9
1645918540000|2022-02-26 23:35:40|14138.69|14018.69|14139.65|14019.65|14139.65|14019.65|14138.69|14018.69|8
1645918550000|2022-02-26 23:35:50|14138.93|14018.93|14139.72|14019.72|14139.89|14019.89|14138.93|14018.93|10
1645918560000|2022-02-26 23:36:00|14140.13|14020.13|14139.8|14019.8|14140.21|14020.21|14139.8|14019.8|7
1645918570000|2022-02-26 23:36:10|14140.08|14020.08|14140.29|14020.29|14140.29|14020.29|14139.07|14019.07|8
1645918580000|2022-02-26 23:36:20|14140.6|14020.6|14145.39|14025.39|14145.39|14025.39|14140.6|14020.6|10
1645918590000|2022-02-26 23:36:30|14145.47|14025.47|14146.95|14026.95|14146.99|14026.99|14145.47|14025.47|9
1645918600000|2022-02-26 23:36:40|14147.96|14027.96|14149.97|14029.97|14149.97|14029.97|14147.96|14027.96|10
1645918610000|2022-02-26 23:36:50|14150.01|14030.01|14147.23|14027.23|14150.03|14030.03|14147.23|14027.23|10
1645918620000|2022-02-26 23:37:00|14147.18|14027.18|14145.66|14025.66|14147.8|14027.8|14145.66|14025.66|10
1645918630000|2022-02-26 23:37:10|14144.86|14024.86|14138.39|14018.39|14144.86|14024.86|14138.39|14018.39|9
1645918640000|2022-02-26 23:37:20|14138.71|14018.71|14137.89|14017.89|14138.76|14018.76|14137.89|14017.89|10
1645918650000|2022-02-26 23:37:30|14137.9|14017.9|14137.25|14017.25|14137.9|14017.9|14136.7|14016.7|9
1645918660000|2022-02-26 23:37:40|14137.3|14017.3|14137.06|14017.06|14137.67|14017.67|14136.59|14016.59|10
1645918670000|2022-02-26 23:37:50|14136.81|14016.81|14134.3|14014.3|14136.81|14016.81|14134.3|14014.3|10
1645918680000|2022-02-26 23:38:00|14133.65|14013.65|14134.34|14014.34|14135.28|14015.28|14133.51|14013.51|8
1645918690000|2022-02-26 23:38:10|14134.02|14014.02|14138.1|14018.1|14138.1|14018.1|14134.02|14014.02|10
1645918700000|2022-02-26 23:38:20|14137.66|14017.66|14138.27|14018.27|14138.27|14018.27|14137.66|14017.66|10
1645918710000|2022-02-26 23:38:30|14138.33|14018.33|14138.95|14018.95|14138.98|14018.98|14138.29|14018.29|7
1645918720000|2022-02-26 23:38:40|14138.81|14018.81|14135.68|14015.68|14138.81|14018.81|14135.54|14015.54|10
1645918730000|2022-02-26 23:38:50|14135.17|14015.17|14135.78|14015.78|14135.84|14015.84|14134.28|14014.28|9
1645918740000|2022-02-26 23:39:00|14135.35|14015.35|14134.98|14014.98|14135.6|14015.6|14134.81|14014.81|9
1645918750000|2022-02-26 23:39:10|14134.86|14014.86|14135.09|14015.09|14135.09|14015.09|14134.33|14014.33|9
1645918760000|2022-02-26 23:39:20|14135.66|14015.66|14137.21|14017.21|14137.34|14017.34|14135.66|14015.66|8
1645918770000|2022-02-26 23:39:30|14137.57|14017.57|14137.25|14017.25|14138.05|14018.05|14137.18|14017.18|8
1645918780000|2022-02-26 23:39:40|14136.19|14016.19|14133.87|14013.87|14136.19|14016.19|14133.87|14013.87|10
1645918790000|2022-02-26 23:39:50|14133.61|14013.61|14131.07|14011.07|14133.61|14013.61|14130.78|14010.78|10
1645918800000|2022-02-26 23:40:00|14131.04|14011.04|14127.68|14007.68|14131.14|14011.14|14127.68|14007.68|10
1645918810000|2022-02-26 23:40:10|14127.42|14007.42|14126.17|14006.17|14127.78|14007.78|14125.67|14005.67|9
1645918820000|2022-02-26 23:40:20|14125.75|14005.75|14121.95|14001.95|14125.99|14005.99|14121.95|14001.95|9
1645918830000|2022-02-26 23:40:30|14121.17|14001.17|14114.21|13994.21|14121.17|14001.17|14114.21|13994.21|10
1645918840000|2022-02-26 23:40:40|14112.74|13992.74|14108.29|13988.29|14112.74|13992.74|14108.29|13988.29|10
1645918850000|2022-02-26 23:40:50|14108.23|13988.23|14107.97|13987.97|14108.47|13988.47|14107.88|13987.88|10
1645918860000|2022-02-26 23:41:00|14108|13988|14107.27|13987.27|14108.38|13988.38|14107.27|13987.27|10
1645918870000|2022-02-26 23:41:10|14106.96|13986.96|14102.22|13982.22|14106.96|13986.96|14102.22|13982.22|10
1645918880000|2022-02-26 23:41:20|14102.04|13982.04|14101.15|13981.15|14102.95|13982.95|14101.15|13981.15|10
1645918890000|2022-02-26 23:41:30|14101.24|13981.24|14102.67|13982.67|14102.8|13982.8|14101.24|13981.24|9
1645918900000|2022-02-26 23:41:40|14102.42|13982.42|14103.31|13983.31|14103.31|13983.31|14102.42|13982.42|8
1645918910000|2022-02-26 23:41:50|14103.32|13983.32|14103.59|13983.59|14103.93|13983.93|14103.31|13983.31|8
1645918920000|2022-02-26 23:42:00|14103.65|13983.65|14102.24|13982.24|14103.7|13983.7|14102.01|13982.01|9
1645918930000|2022-02-26 23:42:10|14102.22|13982.22|14102.04|13982.04|14102.22|13982.22|14101.77|13981.77|8
1645918940000|2022-02-26 23:42:20|14102.03|13982.03|14100.71|13980.71|14102.03|13982.03|14100.59|13980.59|10
1645918950000|2022-02-26 23:42:30|14100.42|13980.42|14101.59|13981.59|14101.59|13981.59|14099.6|13979.6|10
1645918960000|2022-02-26 23:42:40|14101.66|13981.66|14101.93|13981.93|14102.5|13982.5|14101.66|13981.66|10
1645918970000|2022-02-26 23:42:50|14102.03|13982.03|14101.97|13981.97|14102.15|13982.15|14101.97|13981.97|7
1645918980000|2022-02-26 23:43:00|14101.84|13981.84|14101.52|13981.52|14101.84|13981.84|14101.26|13981.26|8
1645918990000|2022-02-26 23:43:10|14101.4|13981.4|14100.61|13980.61|14101.4|13981.4|14100.51|13980.51|10
1645919000000|2022-02-26 23:43:20|14100.39|13980.39|14099.75|13979.75|14100.39|13980.39|14099.75|13979.75|10
1645919010000|2022-02-26 23:43:30|14099.72|13979.72|14100.43|13980.43|14100.63|13980.63|14099.72|13979.72|7
1645919020000|2022-02-26 23:43:40|14100.06|13980.06|14098.52|13978.52|14100.06|13980.06|14098.52|13978.52|9
1645919030000|2022-02-26 23:43:50|14098.45|13978.45|14097.87|13977.87|14098.45|13978.45|14097.82|13977.82|8
1645919040000|2022-02-26 23:44:00|14097.68|13977.68|14096.53|13976.53|14097.68|13977.68|14095.6|13975.6|8
1645919050000|2022-02-26 23:44:10|14096.67|13976.67|14097.82|13977.82|14097.97|13977.97|14096.67|13976.67|7
1645919060000|2022-02-26 23:44:20|14098.21|13978.21|14100.4|13980.4|14100.4|13980.4|14098.21|13978.21|9
1645919070000|2022-02-26 23:44:30|14100.49|13980.49|14105.45|13985.45|14105.6|13985.6|14100.49|13980.49|10
1645919080000|2022-02-26 23:44:40|14105.37|13985.37|14104.23|13984.23|14105.37|13985.37|14104.09|13984.09|10
1645919090000|2022-02-26 23:44:50|14104.31|13984.31|14104.46|13984.46|14104.46|13984.46|14104.19|13984.19|7
1645919100000|2022-02-26 23:45:00|14104.82|13984.82|14105.7|13985.7|14106.66|13986.66|14104.82|13984.82|10
1645919110000|2022-02-26 23:45:10|14105.67|13985.67|14104.99|13984.99|14105.67|13985.67|14104.93|13984.93|10
1645919120000|2022-02-26 23:45:20|14104.98|13984.98|14105.57|13985.57|14105.57|13985.57|14104.98|13984.98|8
1645919130000|2022-02-26 23:45:30|14105.5|13985.5|14105.87|13985.87|14105.87|13985.87|14104.67|13984.67|9
1645919140000|2022-02-26 23:45:40|14106.66|13986.66|14111.85|13991.85|14111.85|13991.85|14106.66|13986.66|10
1645919150000|2022-02-26 23:45:50|14112.15|13992.15|14114.7|13994.7|14114.7|13994.7|14112.03|13992.03|9
1645919160000|2022-02-26 23:46:00|14114.86|13994.86|14114.72|13994.72|14115.18|13995.18|14114.67|13994.67|9
1645919170000|2022-02-26 23:46:10|14114.55|13994.55|14116.21|13996.21|14116.21|13996.21|14114.08|13994.08|9
1645919180000|2022-02-26 23:46:20|14116.82|13996.82|14116.97|13996.97|14117.31|13997.31|14116.69|13996.69|10
1645919190000|2022-02-26 23:46:30|14116.83|13996.83|14114.81|13994.81|14117.45|13997.45|14114.73|13994.73|10
1645919200000|2022-02-26 23:46:40|14114.92|13994.92|14114.07|13994.07|14114.92|13994.92|14114.07|13994.07|8
1645919210000|2022-02-26 23:46:50|14114.18|13994.18|14113.65|13993.65|14114.18|13994.18|14113.65|13993.65|8
1645919220000|2022-02-26 23:47:00|14113.75|13993.75|14116.21|13996.21|14116.21|13996.21|14113.73|13993.73|8
1645919230000|2022-02-26 23:47:10|14116.49|13996.49|14119.13|13999.13|14119.13|13999.13|14116.49|13996.49|10
1645919240000|2022-02-26 23:47:20|14119.15|13999.15|14118.92|13998.92|14119.15|13999.15|14118.57|13998.57|9
1645919250000|2022-02-26 23:47:30|14118.73|13998.73|14121.08|14001.08|14121.08|14001.08|14118.73|13998.73|8
1645919260000|2022-02-26 23:47:40|14121.43|14001.43|14125.48|14005.48|14125.97|14005.97|14121.43|14001.43|10
1645919270000|2022-02-26 23:47:50|14125.5|14005.5|14130.03|14010.03|14130.09|14010.09|14125.5|14005.5|10
1645919280000|2022-02-26 23:48:00|14130.36|14010.36|14133.53|14013.53|14133.61|14013.61|14130.36|14010.36|10
1645919290000|2022-02-26 23:48:10|14133.8|14013.8|14138.89|14018.89|14138.89|14018.89|14133.8|14013.8|10
1645919300000|2022-02-26 23:48:20|14139.08|14019.08|14142.92|14022.92|14143.03|14023.03|14139.08|14019.08|9
1645919310000|2022-02-26 23:48:30|14142.59|14022.59|14143.13|14023.13|14143.32|14023.32|14142.43|14022.43|10
1645919320000|2022-02-26 23:48:40|14143.17|14023.17|14141.97|14021.97|14143.17|14023.17|14141.97|14021.97|10
1645919330000|2022-02-26 23:48:50|14141.59|14021.59|14138.17|14018.17|14141.59|14021.59|14138.17|14018.17|8
1645919340000|2022-02-26 23:49:00|14138.06|14018.06|14136.62|14016.62|14138.06|14018.06|14136.62|14016.62|7
1645919350000|2022-02-26 23:49:10|14136.66|14016.66|14135.84|14015.84|14136.66|14016.66|14135.81|14015.81|10
1645919360000|2022-02-26 23:49:20|14135.71|14015.71|14135.22|14015.22|14135.81|14015.81|14135.02|14015.02|6
1645919370000|2022-02-26 23:49:30|14134.65|14014.65|14134.63|14014.63|14134.65|14014.65|14134.55|14014.55|6
1645919380000|2022-02-26 23:49:40|14134.61|14014.61|14130.41|14010.41|14134.64|14014.64|14130.41|14010.41|9
1645919390000|2022-02-26 23:49:50|14129.62|14009.62|14126.94|14006.94|14129.62|14009.62|14126.87|14006.87|10
1645919400000|2022-02-26 23:50:00|14126.74|14006.74|14123.54|14003.54|14126.74|14006.74|14123.54|14003.54|10
1645919410000|2022-02-26 23:50:10|14123.63|14003.63|14120.99|14000.99|14123.63|14003.63|14120.68|14000.68|10
1645919420000|2022-02-26 23:50:20|14121.05|14001.05|14121.86|14001.86|14122.3|14002.3|14120.66|14000.66|7
1645919430000|2022-02-26 23:50:30|14121.61|14001.61|14124.44|14004.44|14124.44|14004.44|14121.61|14001.61|10
1645919440000|2022-02-26 23:50:40|14124.23|14004.23|14123.57|14003.57|14125.16|14005.16|14123.57|14003.57|10
1645919450000|2022-02-26 23:50:50|14123.68|14003.68|14126.89|14006.89|14126.89|14006.89|14123.68|14003.68|10
1645919460000|2022-02-26 23:51:00|14127.2|14007.2|14130.79|14010.79|14130.79|14010.79|14127.2|14007.2|9
1645919470000|2022-02-26 23:51:10|14131.13|14011.13|14136.45|14016.45|14136.45|14016.45|14131.13|14011.13|9
1645919480000|2022-02-26 23:51:20|14136.5|14016.5|14138.43|14018.43|14138.74|14018.74|14136.5|14016.5|9
1645919490000|2022-02-26 23:51:30|14138.44|14018.44|14138.7|14018.7|14138.7|14018.7|14138.3|14018.3|7
1645919500000|2022-02-26 23:51:40|14138.39|14018.39|14138.04|14018.04|14138.68|14018.68|14137.67|14017.67|7
1645919510000|2022-02-26 23:51:50|14137.82|14017.82|14135.76|14015.76|14137.82|14017.82|14135.76|14015.76|8
1645919520000|2022-02-26 23:52:00|14135.62|14015.62|14134.26|14014.26|14135.62|14015.62|14134.26|14014.26|5
1645919530000|2022-02-26 23:52:10|14134.34|14014.34|14135.38|14015.38|14135.61|14015.61|14134.34|14014.34|9
1645919540000|2022-02-26 23:52:20|14135.5|14015.5|14135.01|14015.01|14135.51|14015.51|14135.01|14015.01|5
1645919550000|2022-02-26 23:52:30|14134.99|14014.99|14132.26|14012.26|14134.99|14014.99|14132.23|14012.23|9
1645919560000|2022-02-26 23:52:40|14132.3|14012.3|14133.24|14013.24|14133.24|14013.24|14132.3|14012.3|10
1645919570000|2022-02-26 23:52:50|14133.07|14013.07|14132.75|14012.75|14133.07|14013.07|14132.69|14012.69|6
1645919580000|2022-02-26 23:53:00|14132.65|14012.65|14132.74|14012.74|14132.74|14012.74|14132.41|14012.41|7
1645919590000|2022-02-26 23:53:10|14133.1|14013.1|14135.98|14015.98|14135.98|14015.98|14133.1|14013.1|10
1645919600000|2022-02-26 23:53:20|14136.45|14016.45|14137.6|14017.6|14137.6|14017.6|14136.45|14016.45|8
1645919610000|2022-02-26 23:53:30|14138.05|14018.05|14139.53|14019.53|14139.65|14019.65|14138.05|14018.05|10
1645919620000|2022-02-26 23:53:40|14139.49|14019.49|14140.85|14020.85|14140.99|14020.99|14139.49|14019.49|8
1645919630000|2022-02-26 23:53:50|14140.7|14020.7|14141.74|14021.74|14141.76|14021.76|14140.66|14020.66|9
1645919640000|2022-02-26 23:54:00|14141.43|14021.43|14140.47|14020.47|14141.61|14021.61|14140.47|14020.47|9
1645919650000|2022-02-26 23:54:10|14140.45|14020.45|14139.58|14019.58|14140.45|14020.45|14139.58|14019.58|9
1645919660000|2022-02-26 23:54:20|14139.54|14019.54|14139.59|14019.59|14139.77|14019.77|14138.98|14018.98|9
1645919670000|2022-02-26 23:54:30|14139.89|14019.89|14140.36|14020.36|14140.36|14020.36|14139.74|14019.74|8
1645919680000|2022-02-26 23:54:40|14140.35|14020.35|14140.03|14020.03|14140.35|14020.35|14140.01|14020.01|8
1645919690000|2022-02-26 23:54:50|14140.06|14020.06|14140.19|14020.19|14140.23|14020.23|14140.06|14020.06|6
1645919700000|2022-02-26 23:55:00|14140.24|14020.24|14141.27|14021.27|14141.33|14021.33|14140.24|14020.24|5
1645919710000|2022-02-26 23:55:10|14141.86|14021.86|14149.96|14029.96|14149.96|14029.96|14141.74|14021.74|9
1645919720000|2022-02-26 23:55:20|14150.58|14030.58|14156.91|14036.91|14156.91|14036.91|14150.58|14030.58|10
1645919730000|2022-02-26 23:55:30|14156.99|14036.99|14159.25|14039.25|14159.36|14039.36|14156.99|14036.99|9
1645919740000|2022-02-26 23:55:40|14159.54|14039.54|14160.53|14040.53|14160.68|14040.68|14159.54|14039.54|8
1645919750000|2022-02-26 23:55:50|14162.05|14042.05|14166.32|14046.32|14166.32|14046.32|14162.05|14042.05|10
1645919760000|2022-02-26 23:56:00|14166.25|14046.25|14170.77|14050.77|14170.77|14050.77|14166.25|14046.25|10
1645919770000|2022-02-26 23:56:10|14170.39|14050.39|14173.64|14053.64|14173.64|14053.64|14170.39|14050.39|10
1645919780000|2022-02-26 23:56:20|14173.59|14053.59|14177.99|14057.99|14177.99|14057.99|14173.59|14053.59|7
1645919790000|2022-02-26 23:56:30|14178.22|14058.22|14181.72|14061.72|14182.46|14062.46|14178.22|14058.22|10
1645919800000|2022-02-26 23:56:40|14182.26|14062.26|14182.13|14062.13|14183.47|14063.47|14181.98|14061.98|10
1645919810000|2022-02-26 23:56:50|14181.81|14061.81|14179.12|14059.12|14182.37|14062.37|14179.12|14059.12|9
1645919820000|2022-02-26 23:57:00|14179.15|14059.15|14177.94|14057.94|14179.36|14059.36|14177.9|14057.9|10
1645919830000|2022-02-26 23:57:10|14177.96|14057.96|14179.97|14059.97|14180.03|14060.03|14177.96|14057.96|10
1645919840000|2022-02-26 23:57:20|14180.55|14060.55|14182.53|14062.53|14182.66|14062.66|14180.55|14060.55|10
1645919850000|2022-02-26 23:57:30|14182.51|14062.51|14182.02|14062.02|14182.51|14062.51|14180.82|14060.82|9
1645919860000|2022-02-26 23:57:40|14181.87|14061.87|14181.8|14061.8|14182.24|14062.24|14181.8|14061.8|9
1645919870000|2022-02-26 23:57:50|14181.98|14061.98|14181.93|14061.93|14181.98|14061.98|14181.14|14061.14|9
1645919880000|2022-02-26 23:58:00|14182.34|14062.34|14184.7|14064.7|14184.74|14064.74|14182.34|14062.34|10
1645919890000|2022-02-26 23:58:10|14184.41|14064.41|14183.8|14063.8|14184.91|14064.91|14183.77|14063.77|10
1645919900000|2022-02-26 23:58:20|14182.83|14062.83|14181.57|14061.57|14183.01|14063.01|14181.47|14061.47|10
1645919910000|2022-02-26 23:58:30|14181.44|14061.44|14180.07|14060.07|14181.54|14061.54|14180.07|14060.07|10
1645919920000|2022-02-26 23:58:40|14178.64|14058.64|14176.28|14056.28|14178.71|14058.71|14176.17|14056.17|10
1645919930000|2022-02-26 23:58:50|14175.94|14055.94|14176.12|14056.12|14176.12|14056.12|14175.65|14055.65|7
1645919940000|2022-02-26 23:59:00|14176.13|14056.13|14174.52|14054.52|14176.23|14056.23|14174.28|14054.28|10
1645919950000|2022-02-26 23:59:10|14174.72|14054.72|14172.21|14052.21|14174.72|14054.72|14172.21|14052.21|9
1645919960000|2022-02-26 23:59:20|14172.47|14052.47|14170.6|14050.6|14172.65|14052.65|14170.6|14050.6|10
1645919970000|2022-02-26 23:59:30|14170.3|14050.3|14171.07|14051.07|14171.2|14051.2|14170.26|14050.26|9
1645919980000|2022-02-26 23:59:40|14171.42|14051.42|14174.02|14054.02|14174.02|14054.02|14171.42|14051.42|10
1645919990000|2022-02-26 23:59:50|14174.03|14054.03|14176.45|14056.45|14176.45|14056.45|14174.03|14054.03|10
1645920000000|2022-02-27 00:00:00|14176.88|14056.88|14179.28|14059.28|14179.28|14059.28|14176.88|14056.88|10
1645920010000|2022-02-27 00:00:10|14179.41|14059.41|14181.79|14061.79|14181.79|14061.79|14179.41|14059.41|10
1645920020000|2022-02-27 00:00:20|14182.42|14062.42|14183.11|14063.11|14183.17|14063.17|14182.42|14062.42|9
1645920030000|2022-02-27 00:00:30|14182.98|14062.98|14183.12|14063.12|14183.84|14063.84|14182.52|14062.52|10
1645920040000|2022-02-27 00:00:40|14183.74|14063.74|14184.88|14064.88|14185.09|14065.09|14183.74|14063.74|10
1645920050000|2022-02-27 00:00:50|14184.9|14064.9|14184.64|14064.64|14185.17|14065.17|14184.16|14064.16|8
1645920060000|2022-02-27 00:01:00|14184.44|14064.44|14184.01|14064.01|14184.62|14064.62|14183.87|14063.87|10
1645920070000|2022-02-27 00:01:10|14183.73|14063.73|14183.16|14063.16|14184.89|14064.89|14183.16|14063.16|9
1645920080000|2022-02-27 00:01:20|14182.85|14062.85|14179.43|14059.43|14182.85|14062.85|14179.43|14059.43|10
1645920090000|2022-02-27 00:01:30|14178.41|14058.41|14177.45|14057.45|14178.41|14058.41|14177.18|14057.18|10
1645920100000|2022-02-27 00:01:40|14177.78|14057.78|14178.62|14058.62|14178.62|14058.62|14177.74|14057.74|10
1645920110000|2022-02-27 00:01:50|14178.26|14058.26|14174.3|14054.3|14178.26|14058.26|14174.3|14054.3|10
1645920120000|2022-02-27 00:02:00|14173.49|14053.49|14172.63|14052.63|14174.62|14054.62|14172.63|14052.63|10
1645920130000|2022-02-27 00:02:10|14172.43|14052.43|14168.71|14048.71|14172.5|14052.5|14168.7|14048.7|10
1645920140000|2022-02-27 00:02:20|14168.36|14048.36|14163.59|14043.59|14168.36|14048.36|14163.59|14043.59|10
1645920150000|2022-02-27 00:02:30|14163.1|14043.1|14161.68|14041.68|14163.1|14043.1|14161.68|14041.68|10
1645920160000|2022-02-27 00:02:40|14161.89|14041.89|14159.3|14039.3|14161.89|14041.89|14159.3|14039.3|10
1645920170000|2022-02-27 00:02:50|14159.99|14039.99|14158.64|14038.64|14160.31|14040.31|14158.27|14038.27|10
1645920180000|2022-02-27 00:03:00|14158.81|14038.81|14162.02|14042.02|14162.13|14042.13|14158.81|14038.81|10
1645920190000|2022-02-27 00:03:10|14160|14040|14159.21|14039.21|14160|14040|14158.79|14038.79|10
1645920200000|2022-02-27 00:03:20|14158.84|14038.84|14157.99|14037.99|14158.87|14038.87|14156.8|14036.8|9
1645920210000|2022-02-27 00:03:30|14157.92|14037.92|14159.37|14039.37|14159.49|14039.49|14157.92|14037.92|10
1645920220000|2022-02-27 00:03:40|14159.67|14039.67|14159.98|14039.98|14160.43|14040.43|14159.67|14039.67|10
1645920230000|2022-02-27 00:03:50|14160.02|14040.02|14159.01|14039.01|14160.02|14040.02|14158.72|14038.72|9
1645920240000|2022-02-27 00:04:00|14159.1|14039.1|14158.41|14038.41|14159.1|14039.1|14158.41|14038.41|10
1645920250000|2022-02-27 00:04:10|14159.16|14039.16|14160.42|14040.42|14160.54|14040.54|14159.16|14039.16|9
1645920260000|2022-02-27 00:04:20|14160.38|14040.38|14159.31|14039.31|14160.44|14040.44|14159.17|14039.17|10
1645920270000|2022-02-27 00:04:30|14159.89|14039.89|14158.67|14038.67|14159.92|14039.92|14158.45|14038.45|10
1645920280000|2022-02-27 00:04:40|14159.21|14039.21|14159.99|14039.99|14159.99|14039.99|14159.21|14039.21|8
1645920290000|2022-02-27 00:04:50|14160.15|14040.15|14159.23|14039.23|14160.15|14040.15|14159.13|14039.13|9
1645920300000|2022-02-27 00:05:00|14159.21|14039.21|14156.82|14036.82|14159.21|14039.21|14156.82|14036.82|8
1645920310000|2022-02-27 00:05:10|14156.65|14036.65|14150.58|14030.58|14156.65|14036.65|14150.58|14030.58|10
1645920320000|2022-02-27 00:05:20|14149.56|14029.56|14149.82|14029.82|14150.09|14030.09|14149.47|14029.47|10
1645920330000|2022-02-27 00:05:30|14150.08|14030.08|14150.96|14030.96|14150.96|14030.96|14150.08|14030.08|9
1645920340000|2022-02-27 00:05:40|14151.81|14031.81|14152.61|14032.61|14152.61|14032.61|14151.81|14031.81|8
1645920350000|2022-02-27 00:05:50|14152.6|14032.6|14150.16|14030.16|14152.92|14032.92|14150.16|14030.16|9
1645920360000|2022-02-27 00:06:00|14150.25|14030.25|14149.87|14029.87|14150.85|14030.85|14149.87|14029.87|10
1645920370000|2022-02-27 00:06:10|14150.18|14030.18|14149.03|14029.03|14150.18|14030.18|14149.03|14029.03|9
1645920380000|2022-02-27 00:06:20|14149.02|14029.02|14150.56|14030.56|14150.71|14030.71|14149.02|14029.02|9
1645920390000|2022-02-27 00:06:30|14150.64|14030.64|14149.78|14029.78|14150.64|14030.64|14149.34|14029.34|8
1645920400000|2022-02-27 00:06:40|14149.8|14029.8|14148.89|14028.89|14149.8|14029.8|14147.64|14027.64|9
1645920410000|2022-02-27 00:06:50|14149.05|14029.05|14148.33|14028.33|14149.05|14029.05|14147.84|14027.84|10
1645920420000|2022-02-27 00:07:00|14149.3|14029.3|14148.83|14028.83|14150.14|14030.14|14148.65|14028.65|9
1645920430000|2022-02-27 00:07:10|14148.94|14028.94|14152.23|14032.23|14152.23|14032.23|14148.82|14028.82|10
1645920440000|2022-02-27 00:07:20|14152.56|14032.56|14153.81|14033.81|14153.89|14033.89|14152.48|14032.48|10
1645920450000|2022-02-27 00:07:30|14154.7|14034.7|14156.91|14036.91|14157.34|14037.34|14154.7|14034.7|9
1645920460000|2022-02-27 00:07:40|14157.02|14037.02|14157.43|14037.43|14157.62|14037.62|14156.92|14036.92|10
1645920470000|2022-02-27 00:07:50|14157.54|14037.54|14158.19|14038.19|14158.19|14038.19|14157.45|14037.45|10
1645920480000|2022-02-27 00:08:00|14158.26|14038.26|14160.9|14040.9|14160.96|14040.96|14158.26|14038.26|10
1645920490000|2022-02-27 00:08:10|14161.44|14041.44|14165.84|14045.84|14165.84|14045.84|14161.4|14041.4|8
1645920500000|2022-02-27 00:08:20|14166.47|14046.47|14170.7|14050.7|14170.85|14050.85|14166.47|14046.47|10
1645920510000|2022-02-27 00:08:30|14170.69|14050.69|14174.41|14054.41|14174.41|14054.41|14170.69|14050.69|10
1645920520000|2022-02-27 00:08:40|14174.51|14054.51|14176.84|14056.84|14176.86|14056.86|14174.51|14054.51|10
1645920530000|2022-02-27 00:08:50|14176.63|14056.63|14180.42|14060.42|14180.42|14060.42|14176.63|14056.63|10
1645920540000|2022-02-27 00:09:00|14180.54|14060.54|14184.36|14064.36|14184.36|14064.36|14180.54|14060.54|10
1645920550000|2022-02-27 00:09:10|14184.93|14064.93|14184.83|14064.83|14185.22|14065.22|14184.3|14064.3|10
1645920560000|2022-02-27 00:09:20|14183.05|14063.05|14180.48|14060.48|14183.05|14063.05|14180.48|14060.48|10
1645920570000|2022-02-27 00:09:30|14180.51|14060.51|14180.69|14060.69|14180.73|14060.73|14179.17|14059.17|9
1645920580000|2022-02-27 00:09:40|14178.89|14058.89|14180|14060|14180|14060|14178.17|14058.17|7
1645920590000|2022-02-27 00:09:50|14179.62|14059.62|14179.25|14059.25|14179.62|14059.62|14179.14|14059.14|9
1645920600000|2022-02-27 00:10:00|14179.34|14059.34|14177.79|14057.79|14179.34|14059.34|14177.79|14057.79|10
1645920610000|2022-02-27 00:10:10|14177.83|14057.83|14181.93|14061.93|14181.93|14061.93|14177.83|14057.83|10
1645920620000|2022-02-27 00:10:20|14182.14|14062.14|14182.62|14062.62|14182.72|14062.72|14182.14|14062.14|7
1645920630000|2022-02-27 00:10:30|14182.53|14062.53|14187.14|14067.14|14187.14|14067.14|14182.5|14062.5|10
1645920640000|2022-02-27 00:10:40|14186.93|14066.93|14186.61|14066.61|14187.78|14067.78|14186.61|14066.61|8
1645920650000|2022-02-27 00:10:50|14186.69|14066.69|14188|14068|14188|14068|14186.39|14066.39|10
1645920660000|2022-02-27 00:11:00|14188.05|14068.05|14190.7|14070.7|14190.7|14070.7|14188.05|14068.05|9
1645920670000|2022-02-27 00:11:10|14191.09|14071.09|14191.23|14071.23|14191.29|14071.29|14191.09|14071.09|8
1645920680000|2022-02-27 00:11:20|14191.24|14071.24|14197.91|14077.91|14197.91|14077.91|14191.24|14071.24|10
1645920690000|2022-02-27 00:11:30|14198.12|14078.12|14199.1|14079.1|14199.1|14079.1|14197.95|14077.95|10
1645920700000|2022-02-27 00:11:40|14199.04|14079.04|14199.03|14079.03|14200.04|14080.04|14198.91|14078.91|8
1645920710000|2022-02-27 00:11:50|14198.99|14078.99|14199.59|14079.59|14199.61|14079.61|14198.99|14078.99|9
1645920720000|2022-02-27 00:12:00|14199.88|14079.88|14199.65|14079.65|14200.32|14080.32|14199.49|14079.49|7
1645920730000|2022-02-27 00:12:10|14199.68|14079.68|14200.08|14080.08|14200.08|14080.08|14198.97|14078.97|10
1645920740000|2022-02-27 00:12:20|14200.02|14080.02|14201.2|14081.2|14201.2|14081.2|14199.79|14079.79|9
1645920750000|2022-02-27 00:12:30|14200.2|14080.2|14200.21|14080.21|14200.21|14080.21|14199.34|14079.34|8
1645920760000|2022-02-27 00:12:40|14200.19|14080.19|14201.25|14081.25|14201.25|14081.25|14200.19|14080.19|9
1645920770000|2022-02-27 00:12:50|14201.21|14081.21|14204.05|14084.05|14204.22|14084.22|14201.21|14081.21|10
1645920780000|2022-02-27 00:13:00|14203.63|14083.63|14203.96|14083.96|14204.12|14084.12|14203.56|14083.56|10
1645920790000|2022-02-27 00:13:10|14204.02|14084.02|14203.74|14083.74|14204.22|14084.22|14203.74|14083.74|8
1645920800000|2022-02-27 00:13:20|14203.07|14083.07|14204.55|14084.55|14204.89|14084.89|14203.07|14083.07|9
1645920810000|2022-02-27 00:13:30|14204.96|14084.96|14208.33|14088.33|14208.33|14088.33|14204.96|14084.96|10
1645920820000|2022-02-27 00:13:40|14207.15|14087.15|14208.03|14088.03|14208.49|14088.49|14207.06|14087.06|10
1645920830000|2022-02-27 00:13:50|14208.04|14088.04|14206.88|14086.88|14208.38|14088.38|14206.88|14086.88|8
1645920840000|2022-02-27 00:14:00|14207.82|14087.82|14207.03|14087.03|14207.82|14087.82|14206.24|14086.24|10
1645920850000|2022-02-27 00:14:10|14206.66|14086.66|14205.26|14085.26|14206.73|14086.73|14205.26|14085.26|9
1645920860000|2022-02-27 00:14:20|14205.29|14085.29|14206.19|14086.19|14206.19|14086.19|14204.82|14084.82|8
1645920870000|2022-02-27 00:14:30|14206.37|14086.37|14207.6|14087.6|14207.7|14087.7|14206.37|14086.37|8
1645920880000|2022-02-27 00:14:40|14207.5|14087.5|14206.96|14086.96|14207.76|14087.76|14206.38|14086.38|10
1645920890000|2022-02-27 00:14:50|14207.02|14087.02|14208.14|14088.14|14208.2|14088.2|14207.02|14087.02|10
1645920900000|2022-02-27 00:15:00|14207.88|14087.88|14207.25|14087.25|14208.54|14088.54|14207.25|14087.25|10
1645920910000|2022-02-27 00:15:10|14206.88|14086.88|14208.25|14088.25|14208.25|14088.25|14206.88|14086.88|8
1645920920000|2022-02-27 00:15:20|14208.4|14088.4|14209.28|14089.28|14209.28|14089.28|14208.4|14088.4|9
1645920930000|2022-02-27 00:15:30|14208.86|14088.86|14207.9|14087.9|14208.95|14088.95|14207.82|14087.82|10
1645920940000|2022-02-27 00:15:40|14206.76|14086.76|14205.14|14085.14|14206.76|14086.76|14205.14|14085.14|7
1645920950000|2022-02-27 00:15:50|14205.39|14085.39|14206.49|14086.49|14206.49|14086.49|14204.66|14084.66|7
1645920960000|2022-02-27 00:16:00|14206.33|14086.33|14206.29|14086.29|14206.55|14086.55|14206.19|14086.19|7
1645920970000|2022-02-27 00:16:10|14206.32|14086.32|14207.4|14087.4|14207.4|14087.4|14206|14086|10
1645920980000|2022-02-27 00:16:20|14207.58|14087.58|14207.57|14087.57|14207.68|14087.68|14207.04|14087.04|9
1645920990000|2022-02-27 00:16:30|14207.97|14087.97|14208.2|14088.2|14208.23|14088.23|14207.92|14087.92|5
1645921000000|2022-02-27 00:16:40|14208.19|14088.19|14208.07|14088.07|14208.36|14088.36|14208.07|14088.07|7
1645921010000|2022-02-27 00:16:50|14208.05|14088.05|14208.82|14088.82|14208.82|14088.82|14208.02|14088.02|9
1645921020000|2022-02-27 00:17:00|14208.58|14088.58|14208.16|14088.16|14208.67|14088.67|14208.16|14088.16|7
1645921030000|2022-02-27 00:17:10|14208.2|14088.2|14208.01|14088.01|14208.2|14088.2|14207.99|14087.99|6
1645921040000|2022-02-27 00:17:20|14207.97|14087.97|14208.44|14088.44|14208.44|14088.44|14207.97|14087.97|7
1645921050000|2022-02-27 00:17:30|14208.5|14088.5|14210.06|14090.06|14210.06|14090.06|14208.43|14088.43|9
1645921060000|2022-02-27 00:17:40|14210.02|14090.02|14215.27|14095.27|14215.27|14095.27|14210.02|14090.02|10
1645921070000|2022-02-27 00:17:50|14215.28|14095.28|14216.88|14096.88|14216.88|14096.88|14215.28|14095.28|9
1645921080000|2022-02-27 00:18:00|14216.92|14096.92|14219.2|14099.2|14219.9|14099.9|14216.92|14096.92|10
1645921090000|2022-02-27 00:18:10|14219.31|14099.31|14220.77|14100.77|14220.77|14100.77|14219.3|14099.3|10
1645921100000|2022-02-27 00:18:20|14220.41|14100.41|14221.43|14101.43|14221.43|14101.43|14220.35|14100.35|10
1645921110000|2022-02-27 00:18:30|14221.52|14101.52|14220.83|14100.83|14221.52|14101.52|14220.4|14100.4|9
1645921120000|2022-02-27 00:18:40|14220.77|14100.77|14220.79|14100.79|14220.79|14100.79|14220.2|14100.2|9
1645921130000|2022-02-27 00:18:50|14220.74|14100.74|14220.38|14100.38|14221.36|14101.36|14220.38|14100.38|9
1645921140000|2022-02-27 00:19:00|14219.26|14099.26|14216.08|14096.08|14219.26|14099.26|14216.08|14096.08|10
1645921150000|2022-02-27 00:19:10|14215.32|14095.32|14214.76|14094.76|14215.32|14095.32|14214.65|14094.65|10
1645921160000|2022-02-27 00:19:20|14214.8|14094.8|14209.64|14089.64|14214.8|14094.8|14209.64|14089.64|9
1645921170000|2022-02-27 00:19:30|14209.38|14089.38|14208.36|14088.36|14209.38|14089.38|14208.36|14088.36|9
1645921180000|2022-02-27 00:19:40|14208.62|14088.62|14207.89|14087.89|14209.1|14089.1|14207.53|14087.53|9
1645921190000|2022-02-27 00:19:50|14208.01|14088.01|14208.13|14088.13|14208.13|14088.13|14207.89|14087.89|9
1645921200000|2022-02-27 00:20:00|14207.95|14087.95|14205.83|14085.83|14208.67|14088.67|14205.59|14085.59|9
1645921210000|2022-02-27 00:20:10|14205.44|14085.44|14205.1|14085.1|14205.44|14085.44|14204.69|14084.69|10
1645921220000|2022-02-27 00:20:20|14204.95|14084.95|14202.36|14082.36|14204.95|14084.95|14202.29|14082.29|10
1645921230000|2022-02-27 00:20:30|14202.28|14082.28|14200.41|14080.41|14202.28|14082.28|14200.41|14080.41|9
1645921240000|2022-02-27 00:20:40|14200.7|14080.7|14199.93|14079.93|14200.7|14080.7|14199.78|14079.78|10
1645921250000|2022-02-27 00:20:50|14199.89|14079.89|14204.44|14084.44|14204.44|14084.44|14199.89|14079.89|10
1645921260000|2022-02-27 00:21:00|14204.47|14084.47|14203.84|14083.84|14205.05|14085.05|14203.84|14083.84|10
1645921270000|2022-02-27 00:21:10|14203.91|14083.91|14202.13|14082.13|14204.03|14084.03|14202.13|14082.13|9
1645921280000|2022-02-27 00:21:20|14202.18|14082.18|14198.73|14078.73|14202.18|14082.18|14198.53|14078.53|10
1645921290000|2022-02-27 00:21:30|14198.27|14078.27|14197.43|14077.43|14198.27|14078.27|14197.1|14077.1|9
1645921300000|2022-02-27 00:21:40|14197.5|14077.5|14196.78|14076.78|14197.5|14077.5|14196.57|14076.57|10
1645921310000|2022-02-27 00:21:50|14196.25|14076.25|14194.85|14074.85|14196.25|14076.25|14194.85|14074.85|10
1645921320000|2022-02-27 00:22:00|14194.6|14074.6|14192.66|14072.66|14194.6|14074.6|14192.66|14072.66|9
1645921330000|2022-02-27 00:22:10|14191.99|14071.99|14185.96|14065.96|14191.99|14071.99|14185.96|14065.96|10
1645921340000|2022-02-27 00:22:20|14185.82|14065.82|14181.34|14061.34|14185.94|14065.94|14181.34|14061.34|10
1645921350000|2022-02-27 00:22:30|14181.2|14061.2|14180.47|14060.47|14181.2|14061.2|14180.03|14060.03|10
1645921360000|2022-02-27 00:22:40|14180.46|14060.46|14183.54|14063.54|14183.54|14063.54|14180.46|14060.46|10
1645921370000|2022-02-27 00:22:50|14183.43|14063.43|14184.79|14064.79|14184.79|14064.79|14183.33|14063.33|8
1645921380000|2022-02-27 00:23:00|14184.73|14064.73|14189.23|14069.23|14189.52|14069.52|14184.73|14064.73|9
1645921390000|2022-02-27 00:23:10|14189.15|14069.15|14188.91|14068.91|14189.28|14069.28|14188.91|14068.91|7
1645921400000|2022-02-27 00:23:20|14189.88|14069.88|14190.36|14070.36|14190.36|14070.36|14189.88|14069.88|7
1645921410000|2022-02-27 00:23:30|14190.51|14070.51|14190.21|14070.21|14190.64|14070.64|14190.21|14070.21|9
1645921420000|2022-02-27 00:23:40|14190.32|14070.32|14189.41|14069.41|14190.42|14070.42|14189.39|14069.39|10
1645921430000|2022-02-27 00:23:50|14189.18|14069.18|14188.23|14068.23|14189.18|14069.18|14188.23|14068.23|8
1645921440000|2022-02-27 00:24:00|14188.82|14068.82|14186.23|14066.23|14188.82|14068.82|14186.15|14066.15|7
1645921450000|2022-02-27 00:24:10|14186.15|14066.15|14181.67|14061.67|14186.15|14066.15|14181.67|14061.67|10
1645921460000|2022-02-27 00:24:20|14181.43|14061.43|14174.88|14054.88|14181.43|14061.43|14174.88|14054.88|10
1645921470000|2022-02-27 00:24:30|14175.03|14055.03|14173.97|14053.97|14175.03|14055.03|14173.14|14053.14|10
1645921480000|2022-02-27 00:24:40|14173.95|14053.95|14171.6|14051.6|14173.95|14053.95|14171.6|14051.6|9
1645921490000|2022-02-27 00:24:50|14170.04|14050.04|14168.36|14048.36|14170.04|14050.04|14168.36|14048.36|10
1645921500000|2022-02-27 00:25:00|14167.95|14047.95|14167.11|14047.11|14167.95|14047.95|14167.11|14047.11|9
1645921510000|2022-02-27 00:25:10|14167.12|14047.12|14161.89|14041.89|14167.12|14047.12|14161.89|14041.89|9
1645921520000|2022-02-27 00:25:20|14160.96|14040.96|14153.16|14033.16|14160.96|14040.96|14153.16|14033.16|10
1645921530000|2022-02-27 00:25:30|14153|14033|14149.11|14029.11|14153.02|14033.02|14148.86|14028.86|10
1645921540000|2022-02-27 00:25:40|14149.67|14029.67|14149.55|14029.55|14150.47|14030.47|14149.55|14029.55|10
1645921550000|2022-02-27 00:25:50|14149.57|14029.57|14149.63|14029.63|14150.29|14030.29|14149.5|14029.5|10
1645921560000|2022-02-27 00:26:00|14150.69|14030.69|14138.48|14018.48|14150.69|14030.69|14138.48|14018.48|10
1645921570000|2022-02-27 00:26:10|14138.59|14018.59|14139.76|14019.76|14139.76|14019.76|14137.69|14017.69|10
1645921580000|2022-02-27 00:26:20|14139.36|14019.36|14138.35|14018.35|14139.36|14019.36|14138.1|14018.1|10
1645921590000|2022-02-27 00:26:30|14138.09|14018.09|14137.21|14017.21|14138.09|14018.09|14137.09|14017.09|9
1645921600000|2022-02-27 00:26:40|14137.62|14017.62|14137.19|14017.19|14137.78|14017.78|14136.94|14016.94|7
1645921610000|2022-02-27 00:26:50|14135.39|14015.39|14131.59|14011.59|14135.39|14015.39|14131.59|14011.59|9
1645921620000|2022-02-27 00:27:00|14131.71|14011.71|14128.44|14008.44|14131.71|14011.71|14128.44|14008.44|10
1645921630000|2022-02-27 00:27:10|14127.97|14007.97|14126.12|14006.12|14127.97|14007.97|14126.01|14006.01|10
1645921640000|2022-02-27 00:27:20|14125.75|14005.75|14123.25|14003.25|14125.75|14005.75|14123.25|14003.25|9
1645921650000|2022-02-27 00:27:30|14123.26|14003.26|14118.58|13998.58|14123.26|14003.26|14118.26|13998.26|10
1645921660000|2022-02-27 00:27:40|14118.7|13998.7|14116.94|13996.94|14118.7|13998.7|14116.86|13996.86|9
1645921670000|2022-02-27 00:27:50|14116.93|13996.93|14112.89|13992.89|14116.93|13996.93|14112.89|13992.89|10
1645921680000|2022-02-27 00:28:00|14113.07|13993.07|14110.28|13990.28|14113.14|13993.14|14110.28|13990.28|10
1645921690000|2022-02-27 00:28:10|14109.46|13989.46|14105.91|13985.91|14109.6|13989.6|14105.91|13985.91|9
1645921700000|2022-02-27 00:28:20|14105.8|13985.8|14101.13|13981.13|14105.8|13985.8|14101.13|13981.13|10
1645921710000|2022-02-27 00:28:30|14100.24|13980.24|14098.53|13978.53|14100.24|13980.24|14098.53|13978.53|10
1645921720000|2022-02-27 00:28:40|14098.5|13978.5|14086.5|13966.5|14098.5|13978.5|14086.5|13966.5|10
1645921730000|2022-02-27 00:28:50|14087.18|13967.18|14083.78|13963.78|14087.18|13967.18|14082.7|13962.7|10
1645921740000|2022-02-27 00:29:00|14084.12|13964.12|14083.08|13963.08|14084.21|13964.21|14082.77|13962.77|10
1645921750000|2022-02-27 00:29:10|14083.1|13963.1|14082.88|13962.88|14083.43|13963.43|14082.41|13962.41|10
1645921760000|2022-02-27 00:29:20|14082.95|13962.95|14083.18|13963.18|14083.22|13963.22|14082.71|13962.71|8
1645921770000|2022-02-27 00:29:30|14082.46|13962.46|14081.16|13961.16|14082.46|13962.46|14081.16|13961.16|10
1645921780000|2022-02-27 00:29:40|14080.82|13960.82|14074.93|13954.93|14080.82|13960.82|14074.92|13954.92|10
1645921790000|2022-02-27 00:29:50|14073.18|13953.18|14071.89|13951.89|14074.1|13954.1|14071.89|13951.89|10
1645921800000|2022-02-27 00:30:00|14071.78|13951.78|14063.78|13943.78|14071.83|13951.83|14063.78|13943.78|10
1645921810000|2022-02-27 00:30:10|14060.09|13940.09|14049.88|13929.88|14060.09|13940.09|14049.88|13929.88|10
1645921820000|2022-02-27 00:30:20|14046.44|13926.44|14037.11|13917.11|14046.93|13926.93|14037.11|13917.11|10
1645921830000|2022-02-27 00:30:30|14036.35|13916.35|14030.65|13910.65|14036.37|13916.37|14030.65|13910.65|10
1645921840000|2022-02-27 00:30:40|14029.28|13909.28|14025.2|13905.2|14029.28|13909.28|14025.2|13905.2|10
1645921850000|2022-02-27 00:30:50|14024.99|13904.99|14014.89|13894.89|14024.99|13904.99|14014.89|13894.89|10
1645921860000|2022-02-27 00:31:00|14013.7|13893.7|14007.17|13887.17|14013.7|13893.7|14007.17|13887.17|10
1645921870000|2022-02-27 00:31:10|14006.09|13886.09|14000.88|13880.88|14006.12|13886.12|14000.88|13880.88|10
1645921880000|2022-02-27 00:31:20|14000.99|13880.99|13998.99|13878.99|14000.99|13880.99|13998.99|13878.99|8
1645921890000|2022-02-27 00:31:30|13999.72|13879.72|13999.34|13879.34|14000.76|13880.76|13999.34|13879.34|10
1645921900000|2022-02-27 00:31:40|13997.49|13877.49|13995.18|13875.18|13997.49|13877.49|13995.18|13875.18|10
1645921910000|2022-02-27 00:31:50|13994.67|13874.67|13987.14|13867.14|13994.67|13874.67|13987.14|13867.14|10
1645921920000|2022-02-27 00:32:00|13986.89|13866.89|13979.72|13859.72|13986.89|13866.89|13979.52|13859.52|10
1645921930000|2022-02-27 00:32:10|13979.27|13859.27|13978.27|13858.27|13979.27|13859.27|13977.09|13857.09|10
1645921940000|2022-02-27 00:32:20|13979.33|13859.33|13989.61|13869.61|13989.61|13869.61|13979.33|13859.33|10
1645921950000|2022-02-27 00:32:30|13990.76|13870.76|13997.88|13877.88|13997.88|13877.88|13990.76|13870.76|10
1645921960000|2022-02-27 00:32:40|13997.61|13877.61|14000.73|13880.73|14000.77|13880.77|13997.5|13877.5|10
1645921970000|2022-02-27 00:32:50|14000.01|13880.01|14000.17|13880.17|14001.52|13881.52|13999.88|13879.88|10
1645921980000|2022-02-27 00:33:00|13999.67|13879.67|13998.63|13878.63|13999.67|13879.67|13998.28|13878.28|10
1645921990000|2022-02-27 00:33:10|13997.96|13877.96|14002.84|13882.84|14002.84|13882.84|13997.54|13877.54|10
1645922000000|2022-02-27 00:33:20|14003.89|13883.89|14008.91|13888.91|14008.91|13888.91|14003.89|13883.89|10
1645922010000|2022-02-27 00:33:30|14010.86|13890.86|14011.47|13891.47|14011.56|13891.56|14008.86|13888.86|10
1645922020000|2022-02-27 00:33:40|14011.87|13891.87|14009.44|13889.44|14011.87|13891.87|14009.28|13889.28|10
1645922030000|2022-02-27 00:33:50|14009.9|13889.9|14008.06|13888.06|14009.98|13889.98|14008.06|13888.06|10
1645922040000|2022-02-27 00:34:00|14007.94|13887.94|14006.13|13886.13|14009.78|13889.78|14006.13|13886.13|9
1645922050000|2022-02-27 00:34:10|14006.07|13886.07|14004.41|13884.41|14006.43|13886.43|14004.41|13884.41|10
1645922060000|2022-02-27 00:34:20|14004.87|13884.87|14002.56|13882.56|14004.87|13884.87|14002.13|13882.13|10
1645922070000|2022-02-27 00:34:30|14002.64|13882.64|14003.81|13883.81|14003.81|13883.81|14002.25|13882.25|10
1645922080000|2022-02-27 00:34:40|14004.31|13884.31|14007.44|13887.44|14007.44|13887.44|14004.31|13884.31|9
1645922090000|2022-02-27 00:34:50|14006.49|13886.49|14008.95|13888.95|14009.06|13889.06|14006.12|13886.12|9
1645922100000|2022-02-27 00:35:00|14009.28|13889.28|14010.99|13890.99|14010.99|13890.99|14008.44|13888.44|10
1645922110000|2022-02-27 00:35:10|14010.69|13890.69|14011.46|13891.46|14011.46|13891.46|14009.16|13889.16|10
1645922120000|2022-02-27 00:35:20|14013.6|13893.6|14019.25|13899.25|14019.25|13899.25|14013.6|13893.6|10
1645922130000|2022-02-27 00:35:30|14019.28|13899.28|14021.14|13901.14|14021.14|13901.14|14018.68|13898.68|9
1645922140000|2022-02-27 00:35:40|14020.5|13900.5|14020.92|13900.92|14021.04|13901.04|14020.05|13900.05|9
1645922150000|2022-02-27 00:35:50|14021|13901|14023.85|13903.85|14023.85|13903.85|14021|13901|9
1645922160000|2022-02-27 00:36:00|14024.24|13904.24|14025.3|13905.3|14025.56|13905.56|14024.24|13904.24|10
1645922170000|2022-02-27 00:36:10|14025.25|13905.25|14029.12|13909.12|14029.14|13909.14|14025.11|13905.11|10
1645922180000|2022-02-27 00:36:20|14028.48|13908.48|14021.05|13901.05|14028.54|13908.54|14021.05|13901.05|10
1645922190000|2022-02-27 00:36:30|14020.8|13900.8|14017.2|13897.2|14020.8|13900.8|14015.83|13895.83|10
1645922200000|2022-02-27 00:36:40|14017.4|13897.4|14015.88|13895.88|14017.67|13897.67|14015.88|13895.88|8
1645922210000|2022-02-27 00:36:50|14014.66|13894.66|14014.54|13894.54|14014.66|13894.66|14014.03|13894.03|10
1645922220000|2022-02-27 00:37:00|14014.78|13894.78|14013.4|13893.4|14014.78|13894.78|14013.13|13893.13|10
1645922230000|2022-02-27 00:37:10|14013.04|13893.04|14012.73|13892.73|14013.78|13893.78|14012.69|13892.69|10
1645922240000|2022-02-27 00:37:20|14012.97|13892.97|14014.45|13894.45|14014.45|13894.45|14012.97|13892.97|8
1645922250000|2022-02-27 00:37:30|14013.7|13893.7|14006.95|13886.95|14013.8|13893.8|14006.95|13886.95|10
1645922260000|2022-02-27 00:37:40|14006.41|13886.41|14002.1|13882.1|14006.41|13886.41|14002.1|13882.1|10
1645922270000|2022-02-27 00:37:50|14002.13|13882.13|13995.51|13875.51|14002.13|13882.13|13995.51|13875.51|8
1645922280000|2022-02-27 00:38:00|13995.3|13875.3|13991.01|13871.01|13995.59|13875.59|13991.01|13871.01|10
1645922290000|2022-02-27 00:38:10|13990.28|13870.28|13982.02|13862.02|13990.28|13870.28|13981.6|13861.6|10
1645922300000|2022-02-27 00:38:20|13979.09|13859.09|13977.89|13857.89|13979.09|13859.09|13976.8|13856.8|9
1645922310000|2022-02-27 00:38:30|13977.54|13857.54|13978.58|13858.58|13980.23|13860.23|13977.5|13857.5|10
1645922320000|2022-02-27 00:38:40|13978.55|13858.55|13973.38|13853.38|13978.8|13858.8|13973.38|13853.38|10
1645922330000|2022-02-27 00:38:50|13970.03|13850.03|13962.97|13842.97|13970.03|13850.03|13962.97|13842.97|10
1645922340000|2022-02-27 00:39:00|13963.38|13843.38|13953.08|13833.08|13963.38|13843.38|13953.08|13833.08|10
1645922350000|2022-02-27 00:39:10|13951.36|13831.36|13948.52|13828.52|13951.36|13831.36|13946.73|13826.73|10
1645922360000|2022-02-27 00:39:20|13948.24|13828.24|13947.37|13827.37|13949.13|13829.13|13946.26|13826.26|10
1645922370000|2022-02-27 00:39:30|13947.71|13827.71|13944.87|13824.87|13947.71|13827.71|13944.87|13824.87|10
1645922380000|2022-02-27 00:39:40|13944.51|13824.51|13942.12|13822.12|13944.52|13824.52|13941.89|13821.89|10
1645922390000|2022-02-27 00:39:50|13942.41|13822.41|13936.15|13816.15|13942.71|13822.71|13936.15|13816.15|10
1645922400000|2022-02-27 00:40:00|13936.05|13816.05|13941.12|13821.12|13941.12|13821.12|13936.03|13816.03|10
1645922410000|2022-02-27 00:40:10|13941.39|13821.39|13948.35|13828.35|13948.56|13828.56|13941.39|13821.39|10
1645922420000|2022-02-27 00:40:20|13949.95|13829.95|13951.3|13831.3|13951.54|13831.54|13949.95|13829.95|10
1645922430000|2022-02-27 00:40:30|13950.38|13830.38|13950.23|13830.23|13950.66|13830.66|13950.1|13830.1|10
1645922440000|2022-02-27 00:40:40|13949.91|13829.91|13947.47|13827.47|13949.91|13829.91|13947.47|13827.47|10
1645922450000|2022-02-27 00:40:50|13947.76|13827.76|13948.94|13828.94|13948.94|13828.94|13946.9|13826.9|10
1645922460000|2022-02-27 00:41:00|13949.83|13829.83|13951.11|13831.11|13952.57|13832.57|13949.83|13829.83|10
1645922470000|2022-02-27 00:41:10|13951.04|13831.04|13952.52|13832.52|13952.52|13832.52|13950.73|13830.73|10
1645922480000|2022-02-27 00:41:20|13952.8|13832.8|13958.49|13838.49|13958.49|13838.49|13952.8|13832.8|9
1645922490000|2022-02-27 00:41:30|13959.04|13839.04|13957.96|13837.96|13959.59|13839.59|13957.96|13837.96|10
1645922500000|2022-02-27 00:41:40|13956.83|13836.83|13954.61|13834.61|13956.83|13836.83|13954.61|13834.61|10
1645922510000|2022-02-27 00:41:50|13954.74|13834.74|13953.33|13833.33|13954.74|13834.74|13953.11|13833.11|10
1645922520000|2022-02-27 00:42:00|13953.47|13833.47|13957.05|13837.05|13957.05|13837.05|13953.47|13833.47|10
1645922530000|2022-02-27 00:42:10|13957.22|13837.22|13960.12|13840.12|13960.12|13840.12|13957.17|13837.17|9
1645922540000|2022-02-27 00:42:20|13959.45|13839.45|13960.5|13840.5|13960.71|13840.71|13958.81|13838.81|10
1645922550000|2022-02-27 00:42:30|13960.67|13840.67|13960.89|13840.89|13960.89|13840.89|13960.28|13840.28|9
1645922560000|2022-02-27 00:42:40|13960.97|13840.97|13964.9|13844.9|13964.9|13844.9|13960.93|13840.93|8
1645922570000|2022-02-27 00:42:50|13964.91|13844.91|13973.18|13853.18|13973.18|13853.18|13964.33|13844.33|10
1645922580000|2022-02-27 00:43:00|13972.77|13852.77|13969.83|13849.83|13973.13|13853.13|13969.83|13849.83|9
1645922590000|2022-02-27 00:43:10|13971.16|13851.16|13969.1|13849.1|13971.52|13851.52|13969|13849|10
1645922600000|2022-02-27 00:43:20|13970.33|13850.33|13964.38|13844.38|13970.33|13850.33|13964.38|13844.38|10
1645922610000|2022-02-27 00:43:30|13963.96|13843.96|13961.8|13841.8|13963.96|13843.96|13961.8|13841.8|10
1645922620000|2022-02-27 00:43:40|13961.53|13841.53|13961.66|13841.66|13961.68|13841.68|13961.16|13841.16|10
1645922630000|2022-02-27 00:43:50|13961.6|13841.6|13961.38|13841.38|13962.35|13842.35|13961.34|13841.34|10
1645922640000|2022-02-27 00:44:00|13961.28|13841.28|13962.62|13842.62|13962.62|13842.62|13960.78|13840.78|10
1645922650000|2022-02-27 00:44:10|13962.45|13842.45|13964.8|13844.8|13964.8|13844.8|13962.45|13842.45|10
1645922660000|2022-02-27 00:44:20|13965.07|13845.07|13967.33|13847.33|13967.53|13847.53|13965.07|13845.07|10
1645922670000|2022-02-27 00:44:30|13967.01|13847.01|13965.66|13845.66|13967.15|13847.15|13964.97|13844.97|10
1645922680000|2022-02-27 00:44:40|13965.62|13845.62|13966.2|13846.2|13966.2|13846.2|13965.62|13845.62|10
1645922690000|2022-02-27 00:44:50|13966.54|13846.54|13969.45|13849.45|13969.45|13849.45|13966.54|13846.54|10
1645922700000|2022-02-27 00:45:00|13969.88|13849.88|13969.38|13849.38|13969.88|13849.88|13968.71|13848.71|10
1645922710000|2022-02-27 00:45:10|13969.53|13849.53|13968.97|13848.97|13969.86|13849.86|13968.91|13848.91|10
1645922720000|2022-02-27 00:45:20|13970.42|13850.42|13968.88|13848.88|13970.9|13850.9|13968.88|13848.88|10
1645922730000|2022-02-27 00:45:30|13968.13|13848.13|13964|13844|13968.13|13848.13|13964|13844|10
1645922740000|2022-02-27 00:45:40|13964.17|13844.17|13963.31|13843.31|13964.86|13844.86|13963.31|13843.31|10
1645922750000|2022-02-27 00:45:50|13962.82|13842.82|13958.22|13838.22|13962.89|13842.89|13958.22|13838.22|10
1645922760000|2022-02-27 00:46:00|13958.21|13838.21|13957.62|13837.62|13958.21|13838.21|13956.41|13836.41|8
1645922770000|2022-02-27 00:46:10|13957.79|13837.79|13954.38|13834.38|13957.92|13837.92|13954.38|13834.38|10
1645922780000|2022-02-27 00:46:20|13954.39|13834.39|13949.94|13829.94|13954.39|13834.39|13949.94|13829.94|10
1645922790000|2022-02-27 00:46:30|13949.59|13829.59|13949.39|13829.39|13950.24|13830.24|13949|13829|10
1645922800000|2022-02-27 00:46:40|13949.54|13829.54|13949.23|13829.23|13949.72|13829.72|13949.23|13829.23|10
1645922810000|2022-02-27 00:46:50|13953.91|13833.91|13953.06|13833.06|13954.57|13834.57|13953.06|13833.06|10
1645922820000|2022-02-27 00:47:00|13953.41|13833.41|13954.54|13834.54|13954.54|13834.54|13953.31|13833.31|10
1645922830000|2022-02-27 00:47:10|13954.86|13834.86|13955.95|13835.95|13955.96|13835.96|13954.86|13834.86|10
1645922840000|2022-02-27 00:47:20|13957.09|13837.09|13961.02|13841.02|13961.02|13841.02|13957.05|13837.05|10
1645922850000|2022-02-27 00:47:30|13960.96|13840.96|13963.39|13843.39|13963.39|13843.39|13960.33|13840.33|10
1645922860000|2022-02-27 00:47:40|13963.6|13843.6|13965.99|13845.99|13965.99|13845.99|13963.6|13843.6|9
1645922870000|2022-02-27 00:47:50|13968.11|13848.11|13966.95|13846.95|13968.35|13848.35|13966.95|13846.95|9
1645922880000|2022-02-27 00:48:00|13966.99|13846.99|13966.07|13846.07|13966.99|13846.99|13966.07|13846.07|10
1645922890000|2022-02-27 00:48:10|13966.36|13846.36|13963.12|13843.12|13966.6|13846.6|13963.12|13843.12|10
1645922900000|2022-02-27 00:48:20|13963.02|13843.02|13961.27|13841.27|13963.02|13843.02|13960.35|13840.35|10
1645922910000|2022-02-27 00:48:30|13961.83|13841.83|13964.4|13844.4|13964.44|13844.44|13961.83|13841.83|9
1645922920000|2022-02-27 00:48:40|13964.32|13844.32|13965.3|13845.3|13965.4|13845.4|13964.27|13844.27|10
1645922930000|2022-02-27 00:48:50|13965.72|13845.72|13968.88|13848.88|13968.88|13848.88|13965.72|13845.72|10
1645922940000|2022-02-27 00:49:00|13968.9|13848.9|13971.02|13851.02|13971.5|13851.5|13968.9|13848.9|10
1645922950000|2022-02-27 00:49:10|13970.69|13850.69|13971|13851|13971|13851|13970.39|13850.39|10
1645922960000|2022-02-27 00:49:20|13971.19|13851.19|13969.72|13849.72|13971.25|13851.25|13969.72|13849.72|10
1645922970000|2022-02-27 00:49:30|13969.69|13849.69|13969.43|13849.43|13969.69|13849.69|13969.06|13849.06|10
1645922980000|2022-02-27 00:49:40|13969|13849|13967.76|13847.76|13969.66|13849.66|13967.76|13847.76|10
1645922990000|2022-02-27 00:49:50|13968.37|13848.37|13967.79|13847.79|13968.41|13848.41|13967.63|13847.63|8
1645923000000|2022-02-27 00:50:00|13967.9|13847.9|13967.52|13847.52|13968.08|13848.08|13967.52|13847.52|8
1645923010000|2022-02-27 00:50:10|13967.19|13847.19|13967.32|13847.32|13967.32|13847.32|13966.32|13846.32|9
1645923020000|2022-02-27 00:50:20|13967.81|13847.81|13968.41|13848.41|13968.75|13848.75|13967.81|13847.81|10
1645923030000|2022-02-27 00:50:30|13968.49|13848.49|13972.61|13852.61|13972.63|13852.63|13968.33|13848.33|10
1645923040000|2022-02-27 00:50:40|13972.65|13852.65|13973.07|13853.07|13973.36|13853.36|13972.65|13852.65|10
1645923050000|2022-02-27 00:50:50|13972.53|13852.53|13973.87|13853.87|13973.87|13853.87|13972.28|13852.28|10
1645923060000|2022-02-27 00:51:00|13973.71|13853.71|13975.78|13855.78|13975.78|13855.78|13973.38|13853.38|10
1645923070000|2022-02-27 00:51:10|13976.59|13856.59|13982.53|13862.53|13982.53|13862.53|13976.59|13856.59|10
1645923080000|2022-02-27 00:51:20|13982.57|13862.57|13983.11|13863.11|13983.64|13863.64|13982.57|13862.57|9
1645923090000|2022-02-27 00:51:30|13983.3|13863.3|13985.84|13865.84|13985.84|13865.84|13983.28|13863.28|10
1645923100000|2022-02-27 00:51:40|13986.17|13866.17|13991.57|13871.57|13991.57|13871.57|13986.17|13866.17|9
1645923110000|2022-02-27 00:51:50|13991.65|13871.65|13994.87|13874.87|13994.87|13874.87|13991.65|13871.65|9
1645923120000|2022-02-27 00:52:00|13994.88|13874.88|13997.15|13877.15|13997.98|13877.98|13994.88|13874.88|10
1645923130000|2022-02-27 00:52:10|13998.32|13878.32|13997.46|13877.46|13999.06|13879.06|13997.33|13877.33|10
1645923140000|2022-02-27 00:52:20|13997.02|13877.02|13998.09|13878.09|13998.09|13878.09|13996.31|13876.31|10
1645923150000|2022-02-27 00:52:30|13998.16|13878.16|14001.42|13881.42|14001.62|13881.62|13997.87|13877.87|10
1645923160000|2022-02-27 00:52:40|14001.45|13881.45|14001.62|13881.62|14001.95|13881.95|14001.45|13881.45|6
1645923170000|2022-02-27 00:52:50|14001.65|13881.65|14000.66|13880.66|14001.87|13881.87|14000.4|13880.4|8
1645923180000|2022-02-27 00:53:00|14000.9|13880.9|14001.8|13881.8|14001.8|13881.8|14000.9|13880.9|10
1645923190000|2022-02-27 00:53:10|14001.62|13881.62|14000.27|13880.27|14001.82|13881.82|14000.27|13880.27|9
1645923200000|2022-02-27 00:53:20|14000.25|13880.25|14001.01|13881.01|14001.01|13881.01|13999.87|13879.87|8
1645923210000|2022-02-27 00:53:30|14001.02|13881.02|13999.43|13879.43|14001.03|13881.03|13999.09|13879.09|9
1645923220000|2022-02-27 00:53:40|14000.01|13880.01|13998.96|13878.96|14000.12|13880.12|13998.96|13878.96|10
1645923230000|2022-02-27 00:53:50|13998.88|13878.88|13996.69|13876.69|13998.88|13878.88|13996.69|13876.69|10
1645923240000|2022-02-27 00:54:00|13996.62|13876.62|13995.61|13875.61|13996.62|13876.62|13995.5|13875.5|9
1645923250000|2022-02-27 00:54:10|13995.78|13875.78|13994.69|13874.69|13995.87|13875.87|13994.69|13874.69|9
1645923260000|2022-02-27 00:54:20|13994.83|13874.83|13996.02|13876.02|13996.07|13876.07|13994.76|13874.76|9
1645923270000|2022-02-27 00:54:30|13995.88|13875.88|13995.83|13875.83|13997.07|13877.07|13995.71|13875.71|10
1645923280000|2022-02-27 00:54:40|13996.99|13876.99|13997.85|13877.85|13997.85|13877.85|13996.99|13876.99|9
1645923290000|2022-02-27 00:54:50|13998.28|13878.28|14000.59|13880.59|14000.61|13880.61|13998.28|13878.28|10
1645923300000|2022-02-27 00:55:00|14000.58|13880.58|14000.55|13880.55|14000.97|13880.97|14000.47|13880.47|10
1645923310000|2022-02-27 00:55:10|14000.63|13880.63|14001.5|13881.5|14001.5|13881.5|14000.24|13880.24|10
1645923320000|2022-02-27 00:55:20|14002.07|13882.07|14002.04|13882.04|14002.57|13882.57|14002.04|13882.04|10
1645923330000|2022-02-27 00:55:30|14002.16|13882.16|14005.99|13885.99|14005.99|13885.99|14002.16|13882.16|10
1645923340000|2022-02-27 00:55:40|14005.89|13885.89|14005.95|13885.95|14005.95|13885.95|14005.28|13885.28|10
1645923350000|2022-02-27 00:55:50|14005.81|13885.81|14006.27|13886.27|14006.27|13886.27|14005.81|13885.81|8
1645923360000|2022-02-27 00:56:00|14006.19|13886.19|14007.56|13887.56|14007.62|13887.62|14006.19|13886.19|10
1645923370000|2022-02-27 00:56:10|14007.75|13887.75|14010.27|13890.27|14010.27|13890.27|14007.75|13887.75|10
1645923380000|2022-02-27 00:56:20|14010.92|13890.92|14015.13|13895.13|14015.13|13895.13|14010.92|13890.92|10
1645923390000|2022-02-27 00:56:30|14015.98|13895.98|14015.82|13895.82|14016.33|13896.33|14014.92|13894.92|10
1645923400000|2022-02-27 00:56:40|14015.85|13895.85|14014.29|13894.29|14015.85|13895.85|14014.29|13894.29|10
1645923410000|2022-02-27 00:56:50|14013.28|13893.28|14012.1|13892.1|14013.32|13893.32|14011.97|13891.97|5
1645923420000|2022-02-27 00:57:00|14010.88|13890.88|14009.58|13889.58|14011.57|13891.57|14009.58|13889.58|9
1645923430000|2022-02-27 00:57:10|14009.47|13889.47|14010.51|13890.51|14011.22|13891.22|14009.47|13889.47|10
1645923440000|2022-02-27 00:57:20|14009.87|13889.87|14007.42|13887.42|14010|13890|14007.42|13887.42|9
1645923450000|2022-02-27 00:57:30|14007.25|13887.25|14004.57|13884.57|14007.25|13887.25|14004.57|13884.57|8
1645923460000|2022-02-27 00:57:40|14004.22|13884.22|14001.94|13881.94|14004.22|13884.22|14001.9|13881.9|10
1645923470000|2022-02-27 00:57:50|14001.1|13881.1|14000.82|13880.82|14001.1|13881.1|14000.3|13880.3|10
1645923480000|2022-02-27 00:58:00|14001.07|13881.07|14002.9|13882.9|14002.95|13882.95|14001.07|13881.07|10
1645923490000|2022-02-27 00:58:10|14002.83|13882.83|14002.52|13882.52|14003.07|13883.07|14002.52|13882.52|10
1645923500000|2022-02-27 00:58:20|14002.47|13882.47|14000.75|13880.75|14002.47|13882.47|14000.75|13880.75|10
1645923510000|2022-02-27 00:58:30|14000.53|13880.53|13999.31|13879.31|14000.53|13880.53|13998.27|13878.27|10
1645923520000|2022-02-27 00:58:40|13999.6|13879.6|14000.47|13880.47|14000.47|13880.47|13999.6|13879.6|9
1645923530000|2022-02-27 00:58:50|14001.01|13881.01|14000.06|13880.06|14001.01|13881.01|14000.06|13880.06|8
1645923540000|2022-02-27 00:59:00|13999.36|13879.36|13996.75|13876.75|13999.36|13879.36|13996.75|13876.75|9
1645923550000|2022-02-27 00:59:10|13996.7|13876.7|13996.96|13876.96|13997|13877|13996.42|13876.42|10
1645923560000|2022-02-27 00:59:20|13997|13877|13996.45|13876.45|13997|13877|13996.43|13876.43|9
1645923570000|2022-02-27 00:59:30|13996.46|13876.46|13995.81|13875.81|13997.64|13877.64|13995.81|13875.81|10
1645923580000|2022-02-27 00:59:40|13995.54|13875.54|13989.15|13869.15|13995.54|13875.54|13989.15|13869.15|10
1645923590000|2022-02-27 00:59:50|13988.29|13868.29|13984.54|13864.54|13988.29|13868.29|13984.54|13864.54|10
1645923600000|2022-02-27 01:00:00|13984.28|13864.28|13983.18|13863.18|13984.3|13864.3|13983.18|13863.18|10
1645923610000|2022-02-27 01:00:10|13982.75|13862.75|13978.3|13858.3|13982.75|13862.75|13978.3|13858.3|9
1645923620000|2022-02-27 01:00:20|13979.33|13859.33|13980.58|13860.58|13980.78|13860.78|13979.33|13859.33|10
1645923630000|2022-02-27 01:00:30|13981.66|13861.66|13985.66|13865.66|13985.66|13865.66|13981.66|13861.66|9
1645923640000|2022-02-27 01:00:40|13985.9|13865.9|13985.55|13865.55|13986.54|13866.54|13985.55|13865.55|10
1645923650000|2022-02-27 01:00:50|13985.76|13865.76|13986.43|13866.43|13986.43|13866.43|13985.64|13865.64|10
1645923660000|2022-02-27 01:01:00|13986.47|13866.47|13986.84|13866.84|13986.84|13866.84|13986.13|13866.13|8
1645923670000|2022-02-27 01:01:10|13986.92|13866.92|13990.1|13870.1|13990.1|13870.1|13986.92|13866.92|10
1645923680000|2022-02-27 01:01:20|13990|13870|13990.36|13870.36|13991.64|13871.64|13990|13870|10
1645923690000|2022-02-27 01:01:30|13989.12|13869.12|13988.95|13868.95|13989.34|13869.34|13988.25|13868.25|10
1645923700000|2022-02-27 01:01:40|13987.85|13867.85|13983.19|13863.19|13987.85|13867.85|13983.19|13863.19|9
1645923710000|2022-02-27 01:01:50|13982.33|13862.33|13979.79|13859.79|13982.52|13862.52|13979.29|13859.29|9
1645923720000|2022-02-27 01:02:00|13979.02|13859.02|13978.1|13858.1|13979.02|13859.02|13976.63|13856.63|10
1645923730000|2022-02-27 01:02:10|13978.29|13858.29|13980.42|13860.42|13980.42|13860.42|13978.29|13858.29|10
1645923740000|2022-02-27 01:02:20|13980.38|13860.38|13981.65|13861.65|13981.88|13861.88|13980.03|13860.03|10
1645923750000|2022-02-27 01:02:30|13982.69|13862.69|13984.94|13864.94|13985.13|13865.13|13982.69|13862.69|10
1645923760000|2022-02-27 01:02:40|13985.74|13865.74|13986.13|13866.13|13986.13|13866.13|13985.43|13865.43|9
1645923770000|2022-02-27 01:02:50|13986.55|13866.55|13987.44|13867.44|13987.51|13867.51|13986.55|13866.55|9
1645923780000|2022-02-27 01:03:00|13987.6|13867.6|13989.98|13869.98|13989.98|13869.98|13987.52|13867.52|9
1645923790000|2022-02-27 01:03:10|13989.79|13869.79|13993.22|13873.22|13993.22|13873.22|13989.79|13869.79|10
1645923800000|2022-02-27 01:03:20|13993.61|13873.61|13995.7|13875.7|13995.89|13875.89|13993.61|13873.61|10
1645923810000|2022-02-27 01:03:30|13995.45|13875.45|13997.55|13877.55|13997.58|13877.58|13995.4|13875.4|9
1645923820000|2022-02-27 01:03:40|13998.67|13878.67|13996.65|13876.65|13998.67|13878.67|13996.65|13876.65|10
1645923830000|2022-02-27 01:03:50|13995.61|13875.61|13989.96|13869.96|13995.61|13875.61|13989.96|13869.96|10
1645923840000|2022-02-27 01:04:00|13989.58|13869.58|13985.58|13865.58|13989.58|13869.58|13985.58|13865.58|10
1645923850000|2022-02-27 01:04:10|13985.14|13865.14|13983.23|13863.23|13985.14|13865.14|13983.23|13863.23|9
1645923860000|2022-02-27 01:04:20|13983.66|13863.66|13977.73|13857.73|13983.98|13863.98|13977.73|13857.73|9
1645923870000|2022-02-27 01:04:30|13976.75|13856.75|13968.4|13848.4|13976.75|13856.75|13968.4|13848.4|10
1645923880000|2022-02-27 01:04:40|13967.22|13847.22|13961.05|13841.05|13967.48|13847.48|13961.05|13841.05|10
1645923890000|2022-02-27 01:04:50|13960.26|13840.26|13949.68|13829.68|13960.74|13840.74|13949.68|13829.68|10
1645923900000|2022-02-27 01:05:00|13948.06|13828.06|13944.27|13824.27|13948.06|13828.06|13944.27|13824.27|10
1645923910000|2022-02-27 01:05:10|13941.75|13821.75|13937.96|13817.96|13941.75|13821.75|13937.96|13817.96|10
1645923920000|2022-02-27 01:05:20|13938.25|13818.25|13925.88|13805.88|13938.25|13818.25|13925.15|13805.15|10
1645923930000|2022-02-27 01:05:30|13925.36|13805.36|13920.57|13800.57|13925.36|13805.36|13920.57|13800.57|10
1645923940000|2022-02-27 01:05:40|13919.96|13799.96|13916.99|13796.99|13919.96|13799.96|13916.46|13796.46|10
1645923950000|2022-02-27 01:05:50|13917.76|13797.76|13918.21|13798.21|13920.08|13800.08|13917.46|13797.46|10
1645923960000|2022-02-27 01:06:00|13913.95|13793.95|13912.38|13792.38|13914.14|13794.14|13912.38|13792.38|10
1645923970000|2022-02-27 01:06:10|13912.17|13792.17|13910.99|13790.99|13912.17|13792.17|13910.99|13790.99|8
1645923980000|2022-02-27 01:06:20|13910.08|13790.08|13907.78|13787.78|13910.41|13790.41|13907.74|13787.74|10
1645923990000|2022-02-27 01:06:30|13906.53|13786.53|13885.97|13765.97|13906.53|13786.53|13885.97|13765.97|10
1645924000000|2022-02-27 01:06:40|13877.67|13757.67|13862.12|13742.12|13878.09|13758.09|13862.12|13742.12|10
1645924010000|2022-02-27 01:06:50|13862.58|13742.58|13857|13737|13862.58|13742.58|13857|13737|10
1645924020000|2022-02-27 01:07:00|13857.24|13737.24|13860.74|13740.74|13860.74|13740.74|13856.04|13736.04|10
1645924030000|2022-02-27 01:07:10|13863.63|13743.63|13860.59|13740.59|13864.22|13744.22|13860.59|13740.59|10
1645924040000|2022-02-27 01:07:20|13860.48|13740.48|13860.18|13740.18|13860.63|13740.63|13860.18|13740.18|10
1645924050000|2022-02-27 01:07:30|13860.17|13740.17|13849.57|13729.57|13860.17|13740.17|13849.57|13729.57|9
1645924060000|2022-02-27 01:07:40|13850.53|13730.53|13844.07|13724.07|13850.53|13730.53|13844.07|13724.07|10
1645924070000|2022-02-27 01:07:50|13843.02|13723.02|13838.71|13718.71|13843.02|13723.02|13838.13|13718.13|10
1645924080000|2022-02-27 01:08:00|13841.14|13721.14|13840.99|13720.99|13842.42|13722.42|13840.98|13720.98|10
1645924090000|2022-02-27 01:08:10|13840.98|13720.98|13844.71|13724.71|13845.84|13725.84|13840.98|13720.98|9
1645924100000|2022-02-27 01:08:20|13847.61|13727.61|13851.03|13731.03|13851.03|13731.03|13847.61|13727.61|10
1645924110000|2022-02-27 01:08:30|13850.72|13730.72|13849.86|13729.86|13851.14|13731.14|13849.86|13729.86|10
1645924120000|2022-02-27 01:08:40|13848.71|13728.71|13849.56|13729.56|13849.76|13729.76|13848.71|13728.71|10
1645924130000|2022-02-27 01:08:50|13850.04|13730.04|13853.13|13733.13|13853.13|13733.13|13850.04|13730.04|10
1645924140000|2022-02-27 01:09:00|13853.07|13733.07|13850.37|13730.37|13853.24|13733.24|13850.37|13730.37|10
1645924150000|2022-02-27 01:09:10|13850.88|13730.88|13845.71|13725.71|13850.88|13730.88|13845.71|13725.71|10
1645924160000|2022-02-27 01:09:20|13845.22|13725.22|13843.13|13723.13|13845.46|13725.46|13843.04|13723.04|10
1645924170000|2022-02-27 01:09:30|13843.03|13723.03|13840.05|13720.05|13843.03|13723.03|13839.79|13719.79|10
1645924180000|2022-02-27 01:09:40|13840.02|13720.02|13840.59|13720.59|13840.59|13720.59|13839.68|13719.68|9
1645924190000|2022-02-27 01:09:50|13840.74|13720.74|13840.54|13720.54|13842.38|13722.38|13840.54|13720.54|10
1645924200000|2022-02-27 01:10:00|13839.68|13719.68|13835.72|13715.72|13839.68|13719.68|13835.57|13715.57|10
1645924210000|2022-02-27 01:10:10|13835.1|13715.1|13833.89|13713.89|13835.24|13715.24|13833.89|13713.89|10
1645924220000|2022-02-27 01:10:20|13834.09|13714.09|13831.86|13711.86|13834.15|13714.15|13831.41|13711.41|10
1645924230000|2022-02-27 01:10:30|13829.19|13709.19|13824.61|13704.61|13829.19|13709.19|13824.11|13704.11|9
1645924240000|2022-02-27 01:10:40|13823.05|13703.05|13815.67|13695.67|13823.05|13703.05|13815.67|13695.67|10
1645924250000|2022-02-27 01:10:50|13815.98|13695.98|13815.36|13695.36|13816.64|13696.64|13814.35|13694.35|10
1645924260000|2022-02-27 01:11:00|13815.27|13695.27|13816.75|13696.75|13819.03|13699.03|13815.27|13695.27|9
1645924270000|2022-02-27 01:11:10|13818.17|13698.17|13819.4|13699.4|13820.48|13700.48|13818.17|13698.17|10
1645924280000|2022-02-27 01:11:20|13818.32|13698.32|13815.14|13695.14|13818.32|13698.32|13815.14|13695.14|10
1645924290000|2022-02-27 01:11:30|13814.47|13694.47|13809.32|13689.32|13814.47|13694.47|13809.32|13689.32|10
1645924300000|2022-02-27 01:11:40|13809.04|13689.04|13809.18|13689.18|13809.36|13689.36|13808.35|13688.35|10
1645924310000|2022-02-27 01:11:50|13810.56|13690.56|13811.01|13691.01|13812.2|13692.2|13810.5|13690.5|10
1645924320000|2022-02-27 01:12:00|13812.11|13692.11|13810.49|13690.49|13812.11|13692.11|13809.89|13689.89|10
1645924330000|2022-02-27 01:12:10|13810.83|13690.83|13815.06|13695.06|13815.06|13695.06|13810.76|13690.76|10
1645924340000|2022-02-27 01:12:20|13814.86|13694.86|13815.05|13695.05|13815.35|13695.35|13814.86|13694.86|9
1645924350000|2022-02-27 01:12:30|13814.91|13694.91|13813.55|13693.55|13815.45|13695.45|13813.55|13693.55|10
1645924360000|2022-02-27 01:12:40|13813.08|13693.08|13813.65|13693.65|13813.74|13693.74|13812.45|13692.45|10
1645924370000|2022-02-27 01:12:50|13813.51|13693.51|13815.4|13695.4|13815.4|13695.4|13813.42|13693.42|10
1645924380000|2022-02-27 01:13:00|13816.38|13696.38|13818.68|13698.68|13818.68|13698.68|13815.28|13695.28|8
1645924390000|2022-02-27 01:13:10|13819.49|13699.49|13828.08|13708.08|13828.08|13708.08|13819.49|13699.49|10
1645924400000|2022-02-27 01:13:20|13828.7|13708.7|13831.45|13711.45|13831.45|13711.45|13828.7|13708.7|10
1645924410000|2022-02-27 01:13:30|13831.84|13711.84|13830.06|13710.06|13831.84|13711.84|13830.06|13710.06|10
1645924420000|2022-02-27 01:13:40|13829.78|13709.78|13827.94|13707.94|13829.85|13709.85|13827.94|13707.94|9
1645924430000|2022-02-27 01:13:50|13827.31|13707.31|13826.68|13706.68|13827.31|13707.31|13825.71|13705.71|10
1645924440000|2022-02-27 01:14:00|13826.89|13706.89|13827.64|13707.64|13828.13|13708.13|13826.77|13706.77|10
1645924450000|2022-02-27 01:14:10|13827.91|13707.91|13826.74|13706.74|13828|13708|13826.05|13706.05|10
1645924460000|2022-02-27 01:14:20|13826.73|13706.73|13826.81|13706.81|13826.89|13706.89|13826.38|13706.38|9
1645924470000|2022-02-27 01:14:30|13827.11|13707.11|13826.45|13706.45|13827.61|13707.61|13826.33|13706.33|10
1645924480000|2022-02-27 01:14:40|13826.7|13706.7|13828.62|13708.62|13828.62|13708.62|13826.7|13706.7|10
1645924490000|2022-02-27 01:14:50|13829.01|13709.01|13830.29|13710.29|13830.29|13710.29|13829.01|13709.01|9
1645924500000|2022-02-27 01:15:00|13830.21|13710.21|13829.09|13709.09|13830.21|13710.21|13829.09|13709.09|10
1645924510000|2022-02-27 01:15:10|13829.29|13709.29|13829.75|13709.75|13829.77|13709.77|13828.66|13708.66|10
1645924520000|2022-02-27 01:15:20|13830.92|13710.92|13831.66|13711.66|13831.83|13711.83|13830.71|13710.71|10
1645924530000|2022-02-27 01:15:30|13831.74|13711.74|13831.24|13711.24|13833.14|13713.14|13831.03|13711.03|10
1645924540000|2022-02-27 01:15:40|13831.15|13711.15|13831.47|13711.47|13831.66|13711.66|13830.68|13710.68|9
1645924550000|2022-02-27 01:15:50|13831.33|13711.33|13827.5|13707.5|13831.33|13711.33|13827.37|13707.37|10
1645924560000|2022-02-27 01:16:00|13827.69|13707.69|13828.72|13708.72|13828.72|13708.72|13826.76|13706.76|10
1645924570000|2022-02-27 01:16:10|13828.94|13708.94|13832.88|13712.88|13833.53|13713.53|13828.94|13708.94|10
1645924580000|2022-02-27 01:16:20|13833.17|13713.17|13837.15|13717.15|13837.15|13717.15|13833.17|13713.17|10
1645924590000|2022-02-27 01:16:30|13837.43|13717.43|13839.41|13719.41|13839.41|13719.41|13837.28|13717.28|10
1645924600000|2022-02-27 01:16:40|13839.15|13719.15|13842.13|13722.13|13842.38|13722.38|13839.15|13719.15|10
1645924610000|2022-02-27 01:16:50|13842.55|13722.55|13845.33|13725.33|13845.33|13725.33|13842.55|13722.55|10
1645924620000|2022-02-27 01:17:00|13845.63|13725.63|13849.49|13729.49|13849.49|13729.49|13845.63|13725.63|9
1645924630000|2022-02-27 01:17:10|13849.67|13729.67|13854.51|13734.51|13854.51|13734.51|13849.67|13729.67|10
1645924640000|2022-02-27 01:17:20|13855.48|13735.48|13859.22|13739.22|13859.65|13739.65|13855.48|13735.48|10
1645924650000|2022-02-27 01:17:30|13858.91|13738.91|13859.87|13739.87|13860.2|13740.2|13858.51|13738.51|10
1645924660000|2022-02-27 01:17:40|13859.09|13739.09|13859.26|13739.26|13859.28|13739.28|13858.92|13738.92|10
1645924670000|2022-02-27 01:17:50|13859.29|13739.29|13861.52|13741.52|13861.52|13741.52|13859.06|13739.06|10
1645924680000|2022-02-27 01:18:00|13862.86|13742.86|13864.51|13744.51|13864.65|13744.65|13862.86|13742.86|10
1645924690000|2022-02-27 01:18:10|13864.49|13744.49|13861.83|13741.83|13864.49|13744.49|13861.83|13741.83|10
1645924700000|2022-02-27 01:18:20|13861.32|13741.32|13858.04|13738.04|13861.35|13741.35|13857.96|13737.96|9
1645924710000|2022-02-27 01:18:30|13858.1|13738.1|13859.78|13739.78|13859.9|13739.9|13858.1|13738.1|9
1645924720000|2022-02-27 01:18:40|13860.14|13740.14|13861.79|13741.79|13862|13742|13860.14|13740.14|10
1645924730000|2022-02-27 01:18:50|13861.78|13741.78|13862.87|13742.87|13862.87|13742.87|13861.78|13741.78|10
1645924740000|2022-02-27 01:19:00|13862.77|13742.77|13864.37|13744.37|13864.52|13744.52|13862.77|13742.77|10
1645924750000|2022-02-27 01:19:10|13864.26|13744.26|13863.5|13743.5|13864.26|13744.26|13863.34|13743.34|10
1645924760000|2022-02-27 01:19:20|13863.09|13743.09|13861.47|13741.47|13863.09|13743.09|13861.47|13741.47|10
1645924770000|2022-02-27 01:19:30|13861.42|13741.42|13860.29|13740.29|13861.85|13741.85|13860.29|13740.29|10
1645924780000|2022-02-27 01:19:40|13860.05|13740.05|13859.67|13739.67|13860.07|13740.07|13859.17|13739.17|9
1645924790000|2022-02-27 01:19:50|13859.85|13739.85|13858.92|13738.92|13859.93|13739.93|13858.92|13738.92|10
1645924800000|2022-02-27 01:20:00|13858.61|13738.61|13857.93|13737.93|13858.61|13738.61|13857.46|13737.46|10
1645924810000|2022-02-27 01:20:10|13857.85|13737.85|13868.21|13748.21|13868.21|13748.21|13857.82|13737.82|10
1645924820000|2022-02-27 01:20:20|13869.89|13749.89|13875.11|13755.11|13875.11|13755.11|13869.89|13749.89|9
1645924830000|2022-02-27 01:20:30|13875.59|13755.59|13873.13|13753.13|13875.59|13755.59|13872.74|13752.74|10
1645924840000|2022-02-27 01:20:40|13873.03|13753.03|13872|13752|13873.05|13753.05|13872|13752|10
1645924850000|2022-02-27 01:20:50|13871.55|13751.55|13871.7|13751.7|13872.31|13752.31|13871.51|13751.51|10
1645924860000|2022-02-27 01:21:00|13871.68|13751.68|13872.53|13752.53|13872.8|13752.8|13871.68|13751.68|8
1645924870000|2022-02-27 01:21:10|13872.57|13752.57|13876.34|13756.34|13876.34|13756.34|13872.57|13752.57|9
1645924880000|2022-02-27 01:21:20|13876.62|13756.62|13879.02|13759.02|13879.02|13759.02|13876.55|13756.55|10
1645924890000|2022-02-27 01:21:30|13879.35|13759.35|13882.04|13762.04|13882.04|13762.04|13879.35|13759.35|10
1645924900000|2022-02-27 01:21:40|13883.22|13763.22|13884.87|13764.87|13884.87|13764.87|13883.22|13763.22|10
1645924910000|2022-02-27 01:21:50|13884.9|13764.9|13884.01|13764.01|13884.9|13764.9|13884.01|13764.01|7
1645924920000|2022-02-27 01:22:00|13883.78|13763.78|13883.79|13763.79|13884|13764|13883.69|13763.69|10
1645924930000|2022-02-27 01:22:10|13883.75|13763.75|13885.84|13765.84|13885.84|13765.84|13883.75|13763.75|9
1645924940000|2022-02-27 01:22:20|13885.76|13765.76|13884.43|13764.43|13886.06|13766.06|13884.43|13764.43|10
1645924950000|2022-02-27 01:22:30|13884.04|13764.04|13884.58|13764.58|13884.58|13764.58|13883.6|13763.6|8
1645924960000|2022-02-27 01:22:40|13883.9|13763.9|13881.91|13761.91|13884.68|13764.68|13881.91|13761.91|10
1645924970000|2022-02-27 01:22:50|13881.03|13761.03|13879.26|13759.26|13881.03|13761.03|13879.26|13759.26|10
1645924980000|2022-02-27 01:23:00|13879.19|13759.19|13878.54|13758.54|13879.19|13759.19|13878.54|13758.54|10
1645924990000|2022-02-27 01:23:10|13878.78|13758.78|13878.88|13758.88|13879.63|13759.63|13878.73|13758.73|9
1645925000000|2022-02-27 01:23:20|13878.7|13758.7|13878.55|13758.55|13879.24|13759.24|13877.79|13757.79|10
1645925010000|2022-02-27 01:23:30|13878.71|13758.71|13876.06|13756.06|13878.84|13758.84|13876.06|13756.06|10
1645925020000|2022-02-27 01:23:40|13876.12|13756.12|13875.38|13755.38|13876.73|13756.73|13875.38|13755.38|10
1645925030000|2022-02-27 01:23:50|13875.8|13755.8|13873.97|13753.97|13875.8|13755.8|13873.97|13753.97|9
1645925040000|2022-02-27 01:24:00|13873.35|13753.35|13872.87|13752.87|13873.35|13753.35|13872.33|13752.33|10
1645925050000|2022-02-27 01:24:10|13872.91|13752.91|13874.48|13754.48|13874.6|13754.6|13872.83|13752.83|9
1645925060000|2022-02-27 01:24:20|13874.19|13754.19|13874.43|13754.43|13874.43|13754.43|13873.67|13753.67|10
1645925070000|2022-02-27 01:24:30|13875.1|13755.1|13874.1|13754.1|13875.25|13755.25|13873.91|13753.91|8
1645925080000|2022-02-27 01:24:40|13874.07|13754.07|13879.65|13759.65|13879.65|13759.65|13874.07|13754.07|10
1645925090000|2022-02-27 01:24:50|13879.85|13759.85|13877.29|13757.29|13879.85|13759.85|13877.29|13757.29|10
1645925100000|2022-02-27 01:25:00|13877.24|13757.24|13877.57|13757.57|13878.49|13758.49|13877.24|13757.24|10
1645925110000|2022-02-27 01:25:10|13878.04|13758.04|13879.92|13759.92|13879.92|13759.92|13878.04|13758.04|9
1645925120000|2022-02-27 01:25:20|13880.38|13760.38|13882.89|13762.89|13883.62|13763.62|13880.38|13760.38|9
1645925130000|2022-02-27 01:25:30|13882.67|13762.67|13881.96|13761.96|13882.82|13762.82|13881.58|13761.58|10
1645925140000|2022-02-27 01:25:40|13881.83|13761.83|13881.65|13761.65|13882.44|13762.44|13881.6|13761.6|10
1645925150000|2022-02-27 01:25:50|13881.54|13761.54|13881.49|13761.49|13881.54|13761.54|13881.09|13761.09|9
1645925160000|2022-02-27 01:26:00|13881.71|13761.71|13883.01|13763.01|13883.05|13763.05|13881.71|13761.71|10
1645925170000|2022-02-27 01:26:10|13883.23|13763.23|13885.24|13765.24|13885.24|13765.24|13883.23|13763.23|8
1645925180000|2022-02-27 01:26:20|13885.45|13765.45|13885.63|13765.63|13886.03|13766.03|13885.34|13765.34|10
1645925190000|2022-02-27 01:26:30|13886.86|13766.86|13886.26|13766.26|13886.87|13766.87|13886.2|13766.2|9
1645925200000|2022-02-27 01:26:40|13886.2|13766.2|13885.42|13765.42|13886.2|13766.2|13885.42|13765.42|10
1645925210000|2022-02-27 01:26:50|13885.19|13765.19|13882.43|13762.43|13885.19|13765.19|13882.43|13762.43|10
1645925220000|2022-02-27 01:27:00|13882.24|13762.24|13882|13762|13882.29|13762.29|13882|13762|9
1645925230000|2022-02-27 01:27:10|13882.25|13762.25|13879.99|13759.99|13882.67|13762.67|13879.99|13759.99|10
1645925240000|2022-02-27 01:27:20|13879.36|13759.36|13876.42|13756.42|13879.36|13759.36|13876.42|13756.42|10
1645925250000|2022-02-27 01:27:30|13876.3|13756.3|13872.76|13752.76|13876.3|13756.3|13872.76|13752.76|10
1645925260000|2022-02-27 01:27:40|13872.32|13752.32|13857.97|13737.97|13872.32|13752.32|13857.97|13737.97|10
1645925270000|2022-02-27 01:27:50|13857.94|13737.94|13852.68|13732.68|13857.94|13737.94|13852.65|13732.65|9
1645925280000|2022-02-27 01:28:00|13852.63|13732.63|13854.68|13734.68|13854.68|13734.68|13852.63|13732.63|10
1645925290000|2022-02-27 01:28:10|13855.23|13735.23|13856.86|13736.86|13857.5|13737.5|13855.23|13735.23|10
1645925300000|2022-02-27 01:28:20|13857.45|13737.45|13856.7|13736.7|13857.77|13737.77|13856.62|13736.62|9
1645925310000|2022-02-27 01:28:30|13856.54|13736.54|13854.12|13734.12|13856.54|13736.54|13854.12|13734.12|9
1645925320000|2022-02-27 01:28:40|13854.07|13734.07|13853.86|13733.86|13854.11|13734.11|13853.47|13733.47|10
1645925330000|2022-02-27 01:28:50|13853.8|13733.8|13852.36|13732.36|13853.8|13733.8|13852.35|13732.35|10
1645925340000|2022-02-27 01:29:00|13851.38|13731.38|13849.39|13729.39|13851.38|13731.38|13849.39|13729.39|10
1645925350000|2022-02-27 01:29:10|13849.36|13729.36|13847.8|13727.8|13849.36|13729.36|13847.48|13727.48|9
1645925360000|2022-02-27 01:29:20|13846.06|13726.06|13836.73|13716.73|13846.06|13726.06|13836.49|13716.49|10
1645925370000|2022-02-27 01:29:30|13835.86|13715.86|13833.04|13713.04|13835.86|13715.86|13833.04|13713.04|9
1645925380000|2022-02-27 01:29:40|13833.15|13713.15|13827.39|13707.39|13833.15|13713.15|13827.39|13707.39|10
1645925390000|2022-02-27 01:29:50|13827.24|13707.24|13820.94|13700.94|13827.36|13707.36|13820.94|13700.94|10
1645925400000|2022-02-27 01:30:00|13819.98|13699.98|13816.92|13696.92|13819.98|13699.98|13816.84|13696.84|10
1645925410000|2022-02-27 01:30:10|13817.03|13697.03|13816.36|13696.36|13817.36|13697.36|13815.87|13695.87|10
1645925420000|2022-02-27 01:30:20|13817.1|13697.1|13820.04|13700.04|13820.04|13700.04|13817.1|13697.1|9
1645925430000|2022-02-27 01:30:30|13820.16|13700.16|13824.78|13704.78|13824.78|13704.78|13819.76|13699.76|10
1645925440000|2022-02-27 01:30:40|13825.11|13705.11|13831.94|13711.94|13832.39|13712.39|13825.11|13705.11|10
1645925450000|2022-02-27 01:30:50|13832.06|13712.06|13835.42|13715.42|13835.42|13715.42|13832.06|13712.06|10
1645925460000|2022-02-27 01:31:00|13835.97|13715.97|13836.57|13716.57|13837.16|13717.16|13835.97|13715.97|10
1645925470000|2022-02-27 01:31:10|13836.05|13716.05|13833.77|13713.77|13836.05|13716.05|13833.77|13713.77|10
1645925480000|2022-02-27 01:31:20|13832.24|13712.24|13829.87|13709.87|13832.24|13712.24|13829.23|13709.23|10
1645925490000|2022-02-27 01:31:30|13830.11|13710.11|13830.58|13710.58|13830.65|13710.65|13829.84|13709.84|10
1645925500000|2022-02-27 01:31:40|13830.78|13710.78|13828|13708|13831.17|13711.17|13828|13708|10
1645925510000|2022-02-27 01:31:50|13828.16|13708.16|13825.74|13705.74|13828.18|13708.18|13825.74|13705.74|9
1645925520000|2022-02-27 01:32:00|13825.76|13705.76|13829.4|13709.4|13829.4|13709.4|13825.38|13705.38|10
1645925530000|2022-02-27 01:32:10|13829.62|13709.62|13832.13|13712.13|13832.13|13712.13|13829.62|13709.62|10
1645925540000|2022-02-27 01:32:20|13831.84|13711.84|13831.89|13711.89|13831.89|13711.89|13830.95|13710.95|10
1645925550000|2022-02-27 01:32:30|13832.24|13712.24|13835.45|13715.45|13835.45|13715.45|13832.24|13712.24|10
1645925560000|2022-02-27 01:32:40|13835.56|13715.56|13834.78|13714.78|13836.02|13716.02|13834.65|13714.65|9
1645925570000|2022-02-27 01:32:50|13834.72|13714.72|13833.73|13713.73|13835.47|13715.47|13833.73|13713.73|10
1645925580000|2022-02-27 01:33:00|13833.62|13713.62|13833.71|13713.71|13834.43|13714.43|13833.62|13713.62|8
1645925590000|2022-02-27 01:33:10|13833.62|13713.62|13835.26|13715.26|13835.26|13715.26|13833.45|13713.45|9
1645925600000|2022-02-27 01:33:20|13835.48|13715.48|13837.22|13717.22|13838.11|13718.11|13835.24|13715.24|10
1645925610000|2022-02-27 01:33:30|13838.24|13718.24|13840.51|13720.51|13840.51|13720.51|13838.24|13718.24|9
1645925620000|2022-02-27 01:33:40|13840.5|13720.5|13842.04|13722.04|13842.04|13722.04|13840.5|13720.5|10
1645925630000|2022-02-27 01:33:50|13842.09|13722.09|13842.37|13722.37|13842.66|13722.66|13841.85|13721.85|10
1645925640000|2022-02-27 01:34:00|13842.38|13722.38|13842.36|13722.36|13842.77|13722.77|13842.33|13722.33|9
1645925650000|2022-02-27 01:34:10|13842.5|13722.5|13843.28|13723.28|13843.28|13723.28|13842.4|13722.4|10
1645925660000|2022-02-27 01:34:20|13843.24|13723.24|13843.58|13723.58|13843.62|13723.62|13842.93|13722.93|9
1645925670000|2022-02-27 01:34:30|13843.68|13723.68|13843.12|13723.12|13843.69|13723.69|13843.12|13723.12|10
1645925680000|2022-02-27 01:34:40|13843.08|13723.08|13844.36|13724.36|13844.93|13724.93|13843.08|13723.08|9
1645925690000|2022-02-27 01:34:50|13844.7|13724.7|13843.09|13723.09|13845.07|13725.07|13843.09|13723.09|9
1645925700000|2022-02-27 01:35:00|13843.11|13723.11|13839.24|13719.24|13843.11|13723.11|13839.24|13719.24|10
1645925710000|2022-02-27 01:35:10|13839|13719|13836.09|13716.09|13839|13719|13836.09|13716.09|9
1645925720000|2022-02-27 01:35:20|13836.08|13716.08|13835.26|13715.26|13836.08|13716.08|13835.04|13715.04|9
1645925730000|2022-02-27 01:35:30|13834.77|13714.77|13834.32|13714.32|13834.77|13714.77|13833.81|13713.81|7
1645925740000|2022-02-27 01:35:40|13833.9|13713.9|13835.08|13715.08|13835.08|13715.08|13833.9|13713.9|9
1645925750000|2022-02-27 01:35:50|13834.88|13714.88|13836.81|13716.81|13836.81|13716.81|13834.88|13714.88|9
1645925760000|2022-02-27 01:36:00|13836.94|13716.94|13838.16|13718.16|13838.16|13718.16|13835.72|13715.72|10
1645925770000|2022-02-27 01:36:10|13839.03|13719.03|13842.35|13722.35|13842.35|13722.35|13839.03|13719.03|8
1645925780000|2022-02-27 01:36:20|13842.37|13722.37|13841.98|13721.98|13842.67|13722.67|13841.87|13721.87|10
1645925790000|2022-02-27 01:36:30|13841.86|13721.86|13841.91|13721.91|13842.4|13722.4|13841.19|13721.19|10
1645925800000|2022-02-27 01:36:40|13841.71|13721.71|13845.59|13725.59|13845.82|13725.82|13841.71|13721.71|10
1645925810000|2022-02-27 01:36:50|13845.46|13725.46|13845.4|13725.4|13846.69|13726.69|13845.4|13725.4|9
1645925820000|2022-02-27 01:37:00|13845.01|13725.01|13841.7|13721.7|13845.02|13725.02|13841.7|13721.7|10
1645925830000|2022-02-27 01:37:10|13841.79|13721.79|13841.52|13721.52|13842.08|13722.08|13841.46|13721.46|9
1645925840000|2022-02-27 01:37:20|13841.26|13721.26|13840.48|13720.48|13841.33|13721.33|13840.48|13720.48|8
1645925850000|2022-02-27 01:37:30|13840.54|13720.54|13842.05|13722.05|13842.05|13722.05|13840.54|13720.54|10
1645925860000|2022-02-27 01:37:40|13841.98|13721.98|13838.36|13718.36|13841.98|13721.98|13838.36|13718.36|10
1645925870000|2022-02-27 01:37:50|13838.27|13718.27|13827.5|13707.5|13838.27|13718.27|13826.67|13706.67|10
1645925880000|2022-02-27 01:38:00|13827.45|13707.45|13826.58|13706.58|13827.45|13707.45|13826.38|13706.38|9
1645925890000|2022-02-27 01:38:10|13826.61|13706.61|13827.38|13707.38|13827.38|13707.38|13826.29|13706.29|10
1645925900000|2022-02-27 01:38:20|13828.11|13708.11|13827.1|13707.1|13828.94|13708.94|13827.1|13707.1|10
1645925910000|2022-02-27 01:38:30|13825.96|13705.96|13821.99|13701.99|13825.96|13705.96|13821.23|13701.23|10
1645925920000|2022-02-27 01:38:40|13821.57|13701.57|13819.64|13699.64|13821.58|13701.58|13819.64|13699.64|10
1645925930000|2022-02-27 01:38:50|13816.64|13696.64|13809.42|13689.42|13816.64|13696.64|13809.31|13689.31|10
1645925940000|2022-02-27 01:39:00|13809.47|13689.47|13805.97|13685.97|13809.66|13689.66|13805.97|13685.97|10
1645925950000|2022-02-27 01:39:10|13805.88|13685.88|13804.47|13684.47|13806.65|13686.65|13804.26|13684.26|9
1645925960000|2022-02-27 01:39:20|13803.18|13683.18|13801.76|13681.76|13803.34|13683.34|13801.76|13681.76|10
1645925970000|2022-02-27 01:39:30|13801.85|13681.85|13801.97|13681.97|13801.97|13681.97|13800.59|13680.59|9
1645925980000|2022-02-27 01:39:40|13802.03|13682.03|13804.41|13684.41|13804.41|13684.41|13802.03|13682.03|10
1645925990000|2022-02-27 01:39:50|13804.77|13684.77|13808.67|13688.67|13808.67|13688.67|13804.77|13684.77|10
1645926000000|2022-02-27 01:40:00|13808.8|13688.8|13809.18|13689.18|13809.18|13689.18|13808.14|13688.14|10
1645926010000|2022-02-27 01:40:10|13809.6|13689.6|13816.9|13696.9|13816.9|13696.9|13809.6|13689.6|10
1645926020000|2022-02-27 01:40:20|13817.28|13697.28|13821.34|13701.34|13821.66|13701.66|13817.28|13697.28|10
1645926030000|2022-02-27 01:40:30|13821.6|13701.6|13824.44|13704.44|13824.44|13704.44|13821.6|13701.6|10
1645926040000|2022-02-27 01:40:40|13825.9|13705.9|13828.39|13708.39|13829.37|13709.37|13825.9|13705.9|10
1645926050000|2022-02-27 01:40:50|13828.48|13708.48|13827.3|13707.3|13828.48|13708.48|13827.02|13707.02|10
1645926060000|2022-02-27 01:41:00|13827.03|13707.03|13830.54|13710.54|13830.54|13710.54|13827.03|13707.03|10
1645926070000|2022-02-27 01:41:10|13830.56|13710.56|13833.07|13713.07|13833.07|13713.07|13830.17|13710.17|10
1645926080000|2022-02-27 01:41:20|13833.44|13713.44|13834.59|13714.59|13834.59|13714.59|13833.44|13713.44|8
1645926090000|2022-02-27 01:41:30|13834.7|13714.7|13833.79|13713.79|13834.82|13714.82|13833.79|13713.79|9
1645926100000|2022-02-27 01:41:40|13833.97|13713.97|13834.51|13714.51|13834.51|13714.51|13833.8|13713.8|9
1645926110000|2022-02-27 01:41:50|13834.32|13714.32|13834.01|13714.01|13834.88|13714.88|13834.01|13714.01|9
1645926120000|2022-02-27 01:42:00|13833.75|13713.75|13833.79|13713.79|13833.79|13713.79|13833.56|13713.56|9
1645926130000|2022-02-27 01:42:10|13832.95|13712.95|13835.43|13715.43|13835.43|13715.43|13832.95|13712.95|10
1645926140000|2022-02-27 01:42:20|13835.36|13715.36|13835.01|13715.01|13836.76|13716.76|13835.01|13715.01|10
1645926150000|2022-02-27 01:42:30|13832.59|13712.59|13823.77|13703.77|13832.59|13712.59|13823.72|13703.72|10
1645926160000|2022-02-27 01:42:40|13823.55|13703.55|13822.99|13702.99|13823.55|13703.55|13822.63|13702.63|9
1645926170000|2022-02-27 01:42:50|13822.69|13702.69|13824.24|13704.24|13824.55|13704.55|13822.69|13702.69|10
1645926180000|2022-02-27 01:43:00|13824.16|13704.16|13829.7|13709.7|13829.7|13709.7|13824.16|13704.16|10
1645926190000|2022-02-27 01:43:10|13830.01|13710.01|13835.53|13715.53|13835.53|13715.53|13830.01|13710.01|10
1645926200000|2022-02-27 01:43:20|13835.7|13715.7|13835.74|13715.74|13835.81|13715.81|13835.7|13715.7|9
1645926210000|2022-02-27 01:43:30|13838.08|13718.08|13838.17|13718.17|13838.45|13718.45|13838.03|13718.03|9
1645926220000|2022-02-27 01:43:40|13838.21|13718.21|13838.12|13718.12|13838.66|13718.66|13838.12|13718.12|10
1645926230000|2022-02-27 01:43:50|13838.08|13718.08|13838.56|13718.56|13838.76|13718.76|13837.99|13717.99|8
1645926240000|2022-02-27 01:44:00|13838.57|13718.57|13839.49|13719.49|13839.49|13719.49|13838.57|13718.57|8
1645926250000|2022-02-27 01:44:10|13839.23|13719.23|13841.63|13721.63|13841.87|13721.87|13839.23|13719.23|10
1645926260000|2022-02-27 01:44:20|13841.83|13721.83|13841|13721|13841.83|13721.83|13841|13721|9
1645926270000|2022-02-27 01:44:30|13840.87|13720.87|13840.99|13720.99|13840.99|13720.99|13840.73|13720.73|6
1645926280000|2022-02-27 01:44:40|13840.85|13720.85|13844.64|13724.64|13844.64|13724.64|13839.86|13719.86|8
1645926290000|2022-02-27 01:44:50|13844.73|13724.73|13843.02|13723.02|13844.73|13724.73|13842.53|13722.53|10
1645926300000|2022-02-27 01:45:00|13842.67|13722.67|13843.48|13723.48|13843.48|13723.48|13842.26|13722.26|9
1645926310000|2022-02-27 01:45:10|13843.47|13723.47|13851.33|13731.33|13852.32|13732.32|13843.47|13723.47|10
1645926320000|2022-02-27 01:45:20|13851.55|13731.55|13856.25|13736.25|13856.25|13736.25|13851.55|13731.55|10
1645926330000|2022-02-27 01:45:30|13856.26|13736.26|13857.63|13737.63|13857.63|13737.63|13855.97|13735.97|10
1645926340000|2022-02-27 01:45:40|13858.11|13738.11|13859.31|13739.31|13859.88|13739.88|13858.11|13738.11|10
1645926350000|2022-02-27 01:45:50|13858.96|13738.96|13858.29|13738.29|13858.96|13738.96|13856.38|13736.38|10
1645926360000|2022-02-27 01:46:00|13858.66|13738.66|13857.67|13737.67|13858.66|13738.66|13857.67|13737.67|7
1645926370000|2022-02-27 01:46:10|13857.34|13737.34|13856.79|13736.79|13857.93|13737.93|13856.54|13736.54|10
1645926380000|2022-02-27 01:46:20|13856.27|13736.27|13853.62|13733.62|13856.27|13736.27|13853.62|13733.62|9
1645926390000|2022-02-27 01:46:30|13854.02|13734.02|13855.1|13735.1|13855.46|13735.46|13853.52|13733.52|10
1645926400000|2022-02-27 01:46:40|13854.99|13734.99|13856.15|13736.15|13856.29|13736.29|13854.99|13734.99|10
1645926410000|2022-02-27 01:46:50|13856.27|13736.27|13858|13738|13858|13738|13856.27|13736.27|10
1645926420000|2022-02-27 01:47:00|13858.57|13738.57|13857.8|13737.8|13858.66|13738.66|13857.8|13737.8|10
1645926430000|2022-02-27 01:47:10|13858.82|13738.82|13857.57|13737.57|13858.82|13738.82|13857.57|13737.57|9
1645926440000|2022-02-27 01:47:20|13857.39|13737.39|13858.79|13738.79|13858.79|13738.79|13857.39|13737.39|9
1645926450000|2022-02-27 01:47:30|13858.74|13738.74|13859.2|13739.2|13859.2|13739.2|13858.62|13738.62|10
1645926460000|2022-02-27 01:47:40|13859.02|13739.02|13859.11|13739.11|13860.17|13740.17|13859.02|13739.02|9
1645926470000|2022-02-27 01:47:50|13859.13|13739.13|13859.75|13739.75|13859.75|13739.75|13858.16|13738.16|10
1645926480000|2022-02-27 01:48:00|13859.71|13739.71|13860.96|13740.96|13860.96|13740.96|13859.71|13739.71|10
1645926490000|2022-02-27 01:48:10|13860.82|13740.82|13860|13740|13860.82|13740.82|13859.77|13739.77|9
1645926500000|2022-02-27 01:48:20|13860.09|13740.09|13859.41|13739.41|13860.21|13740.21|13859.41|13739.41|10
1645926510000|2022-02-27 01:48:30|13859.3|13739.3|13859.89|13739.89|13859.89|13739.89|13859.3|13739.3|9
1645926520000|2022-02-27 01:48:40|13860.05|13740.05|13861.28|13741.28|13861.28|13741.28|13860.05|13740.05|7
1645926530000|2022-02-27 01:48:50|13861.43|13741.43|13858.9|13738.9|13861.43|13741.43|13858.9|13738.9|9
1645926540000|2022-02-27 01:49:00|13858.94|13738.94|13857.48|13737.48|13858.94|13738.94|13857.48|13737.48|10
1645926550000|2022-02-27 01:49:10|13857.42|13737.42|13856.68|13736.68|13857.42|13737.42|13856.68|13736.68|8
1645926560000|2022-02-27 01:49:20|13856.61|13736.61|13856.75|13736.75|13856.75|13736.75|13855.51|13735.51|8
1645926570000|2022-02-27 01:49:30|13856.5|13736.5|13857.23|13737.23|13857.62|13737.62|13856.5|13736.5|10
1645926580000|2022-02-27 01:49:40|13857.02|13737.02|13856.16|13736.16|13857.02|13737.02|13856.16|13736.16|9
1645926590000|2022-02-27 01:49:50|13856.61|13736.61|13858.49|13738.49|13858.92|13738.92|13856.34|13736.34|10
1645926600000|2022-02-27 01:50:00|13858.59|13738.59|13857.92|13737.92|13858.87|13738.87|13857.65|13737.65|10
1645926610000|2022-02-27 01:50:10|13857.84|13737.84|13856.35|13736.35|13857.84|13737.84|13856.35|13736.35|10
1645926620000|2022-02-27 01:50:20|13856.13|13736.13|13852.86|13732.86|13856.13|13736.13|13852.38|13732.38|10
1645926630000|2022-02-27 01:50:30|13852.82|13732.82|13850.85|13730.85|13852.88|13732.88|13850.85|13730.85|9
1645926640000|2022-02-27 01:50:40|13850.84|13730.84|13849|13729|13850.9|13730.9|13849|13729|8
1645926650000|2022-02-27 01:50:50|13849.01|13729.01|13849.73|13729.73|13850.48|13730.48|13849.01|13729.01|9
1645926660000|2022-02-27 01:51:00|13849.75|13729.75|13848.88|13728.88|13849.75|13729.75|13848.88|13728.88|9
1645926670000|2022-02-27 01:51:10|13848.7|13728.7|13845.58|13725.58|13848.7|13728.7|13845.58|13725.58|9
1645926680000|2022-02-27 01:51:20|13844.62|13724.62|13843.96|13723.96|13844.62|13724.62|13843.26|13723.26|9
1645926690000|2022-02-27 01:51:30|13843.58|13723.58|13840.85|13720.85|13843.58|13723.58|13840.85|13720.85|10
1645926700000|2022-02-27 01:51:40|13838.61|13718.61|13832.38|13712.38|13838.61|13718.61|13832.38|13712.38|10
1645926710000|2022-02-27 01:51:50|13832.62|13712.62|13829.45|13709.45|13832.67|13712.67|13828.8|13708.8|9
1645926720000|2022-02-27 01:52:00|13828.54|13708.54|13827|13707|13828.54|13708.54|13827|13707|9
1645926730000|2022-02-27 01:52:10|13827.04|13707.04|13824.63|13704.63|13827.53|13707.53|13824.63|13704.63|10
1645926740000|2022-02-27 01:52:20|13823.8|13703.8|13823.4|13703.4|13823.8|13703.8|13821.62|13701.62|10
1645926750000|2022-02-27 01:52:30|13823.54|13703.54|13828.27|13708.27|13828.27|13708.27|13823.54|13703.54|10
1645926760000|2022-02-27 01:52:40|13828.48|13708.48|13830.8|13710.8|13830.8|13710.8|13828.48|13708.48|9
1645926770000|2022-02-27 01:52:50|13831.37|13711.37|13831.72|13711.72|13831.76|13711.76|13830.26|13710.26|10
1645926780000|2022-02-27 01:53:00|13831.99|13711.99|13832.15|13712.15|13832.15|13712.15|13831.08|13711.08|10
1645926790000|2022-02-27 01:53:10|13832.12|13712.12|13836.24|13716.24|13836.24|13716.24|13832.12|13712.12|10
1645926800000|2022-02-27 01:53:20|13836.2|13716.2|13837.77|13717.77|13837.77|13717.77|13836.2|13716.2|10
1645926810000|2022-02-27 01:53:30|13838.03|13718.03|13838.96|13718.96|13838.96|13718.96|13838.03|13718.03|10
1645926820000|2022-02-27 01:53:40|13839.16|13719.16|13836.89|13716.89|13839.44|13719.44|13836.72|13716.72|10
1645926830000|2022-02-27 01:53:50|13837.36|13717.36|13835.31|13715.31|13837.36|13717.36|13835.31|13715.31|10
1645926840000|2022-02-27 01:54:00|13834.17|13714.17|13833.13|13713.13|13834.17|13714.17|13832.83|13712.83|9
1645926850000|2022-02-27 01:54:10|13833.57|13713.57|13833.85|13713.85|13833.91|13713.91|13833.57|13713.57|10
1645926860000|2022-02-27 01:54:20|13833.86|13713.86|13833.85|13713.85|13834.12|13714.12|13833.6|13713.6|10
1645926870000|2022-02-27 01:54:30|13833.89|13713.89|13833.21|13713.21|13833.89|13713.89|13832.87|13712.87|9
1645926880000|2022-02-27 01:54:40|13833.46|13713.46|13832.74|13712.74|13833.47|13713.47|13832.74|13712.74|10
1645926890000|2022-02-27 01:54:50|13832.29|13712.29|13831.35|13711.35|13832.43|13712.43|13831.35|13711.35|9
1645926900000|2022-02-27 01:55:00|13830.53|13710.53|13828.07|13708.07|13830.83|13710.83|13828.07|13708.07|10
1645926910000|2022-02-27 01:55:10|13828.35|13708.35|13827.93|13707.93|13828.35|13708.35|13826.13|13706.13|10
1645926920000|2022-02-27 01:55:20|13828.19|13708.19|13831.16|13711.16|13831.16|13711.16|13828.19|13708.19|10
1645926930000|2022-02-27 01:55:30|13831.06|13711.06|13832.58|13712.58|13832.58|13712.58|13830.4|13710.4|10
1645926940000|2022-02-27 01:55:40|13832.99|13712.99|13835.59|13715.59|13835.71|13715.71|13832.91|13712.91|10
1645926950000|2022-02-27 01:55:50|13836|13716|13836.7|13716.7|13836.7|13716.7|13836|13716|9
1645926960000|2022-02-27 01:56:00|13836.75|13716.75|13838.43|13718.43|13838.43|13718.43|13836.75|13716.75|10
1645926970000|2022-02-27 01:56:10|13838.59|13718.59|13838.73|13718.73|13838.73|13718.73|13837.82|13717.82|10
1645926980000|2022-02-27 01:56:20|13838.86|13718.86|13840.77|13720.77|13840.77|13720.77|13838.86|13718.86|10
1645926990000|2022-02-27 01:56:30|13840.95|13720.95|13839.6|13719.6|13841.6|13721.6|13838.21|13718.21|10
1645927000000|2022-02-27 01:56:40|13839|13719|13834.18|13714.18|13839|13719|13834.18|13714.18|10
1645927010000|2022-02-27 01:56:50|13833.87|13713.87|13829.91|13709.91|13833.88|13713.88|13829.91|13709.91|10
1645927020000|2022-02-27 01:57:00|13829.61|13709.61|13825.26|13705.26|13829.61|13709.61|13825.26|13705.26|10
1645927030000|2022-02-27 01:57:10|13825.27|13705.27|13816.91|13696.91|13825.27|13705.27|13816.91|13696.91|10
1645927040000|2022-02-27 01:57:20|13817.25|13697.25|13816.66|13696.66|13817.25|13697.25|13816.66|13696.66|9
1645927050000|2022-02-27 01:57:30|13816.58|13696.58|13816.9|13696.9|13817.18|13697.18|13816.58|13696.58|10
1645927060000|2022-02-27 01:57:40|13816.61|13696.61|13815.3|13695.3|13816.91|13696.91|13815.3|13695.3|10
1645927070000|2022-02-27 01:57:50|13815.66|13695.66|13815.75|13695.75|13815.85|13695.85|13815.13|13695.13|10
1645927080000|2022-02-27 01:58:00|13815.92|13695.92|13814.08|13694.08|13816.06|13696.06|13814.08|13694.08|9
1645927090000|2022-02-27 01:58:10|13814.05|13694.05|13814.5|13694.5|13814.5|13694.5|13813.78|13693.78|9
1645927100000|2022-02-27 01:58:20|13814.33|13694.33|13813.81|13693.81|13814.58|13694.58|13813.81|13693.81|10
1645927110000|2022-02-27 01:58:30|13813.41|13693.41|13810.86|13690.86|13813.41|13693.41|13810.86|13690.86|9
1645927120000|2022-02-27 01:58:40|13810.87|13690.87|13808.13|13688.13|13810.87|13690.87|13808.13|13688.13|10
1645927130000|2022-02-27 01:58:50|13808.03|13688.03|13801.48|13681.48|13808.03|13688.03|13801.48|13681.48|10
1645927140000|2022-02-27 01:59:00|13801.68|13681.68|13796.22|13676.22|13801.68|13681.68|13796.22|13676.22|10
1645927150000|2022-02-27 01:59:10|13793.36|13673.36|13782.34|13662.34|13793.36|13673.36|13782.34|13662.34|10
1645927160000|2022-02-27 01:59:20|13781.35|13661.35|13770|13650|13781.35|13661.35|13770|13650|10
1645927170000|2022-02-27 01:59:30|13769.36|13649.36|13762.72|13642.72|13770.17|13650.17|13762.72|13642.72|10
1645927180000|2022-02-27 01:59:40|13761.17|13641.17|13753.1|13633.1|13761.6|13641.6|13753.1|13633.1|10
1645927190000|2022-02-27 01:59:50|13751.35|13631.35|13743.13|13623.13|13751.36|13631.36|13743.13|13623.13|10
1645927200000|2022-02-27 02:00:00|13742.86|13622.86|13738.16|13618.16|13742.86|13622.86|13738.16|13618.16|10
1645927210000|2022-02-27 02:00:10|13737.63|13617.63|13729.57|13609.57|13737.63|13617.63|13729.57|13609.57|10
1645927220000|2022-02-27 02:00:20|13730.26|13610.26|13724.81|13604.81|13730.26|13610.26|13724.81|13604.81|10
1645927230000|2022-02-27 02:00:30|13724.82|13604.82|13724.18|13604.18|13724.82|13604.82|13723.92|13603.92|10
1645927240000|2022-02-27 02:00:40|13724.83|13604.83|13728.15|13608.15|13728.15|13608.15|13724.83|13604.83|10
1645927250000|2022-02-27 02:00:50|13727.65|13607.65|13728.47|13608.47|13728.47|13608.47|13727.65|13607.65|9
1645927260000|2022-02-27 02:01:00|13729.18|13609.18|13726.12|13606.12|13729.42|13609.42|13726.12|13606.12|9
1645927270000|2022-02-27 02:01:10|13726.13|13606.13|13728.79|13608.79|13728.79|13608.79|13726.13|13606.13|10
1645927280000|2022-02-27 02:01:20|13729.18|13609.18|13730.72|13610.72|13730.72|13610.72|13729.18|13609.18|10
1645927290000|2022-02-27 02:01:30|13731.27|13611.27|13730.88|13610.88|13731.27|13611.27|13730.44|13610.44|10
1645927300000|2022-02-27 02:01:40|13730.97|13610.97|13734.51|13614.51|13734.51|13614.51|13730.97|13610.97|10
1645927310000|2022-02-27 02:01:50|13735.59|13615.59|13739.85|13619.85|13739.85|13619.85|13735.59|13615.59|9
1645927320000|2022-02-27 02:02:00|13740.26|13620.26|13741.89|13621.89|13741.89|13621.89|13740.26|13620.26|10
1645927330000|2022-02-27 02:02:10|13742.21|13622.21|13745.67|13625.67|13745.67|13625.67|13742.21|13622.21|10
1645927340000|2022-02-27 02:02:20|13745.93|13625.93|13745.99|13625.99|13746.38|13626.38|13745.26|13625.26|10
1645927350000|2022-02-27 02:02:30|13745.75|13625.75|13744.72|13624.72|13745.75|13625.75|13744.16|13624.16|10
1645927360000|2022-02-27 02:02:40|13744.42|13624.42|13745.98|13625.98|13746.13|13626.13|13744.42|13624.42|10
1645927370000|2022-02-27 02:02:50|13745.96|13625.96|13749.08|13629.08|13749.08|13629.08|13745.81|13625.81|9
1645927380000|2022-02-27 02:03:00|13748.87|13628.87|13749.9|13629.9|13749.9|13629.9|13748.44|13628.44|10
1645927390000|2022-02-27 02:03:10|13750.47|13630.47|13753.05|13633.05|13753.05|13633.05|13750.47|13630.47|10
1645927400000|2022-02-27 02:03:20|13753.16|13633.16|13754.08|13634.08|13754.08|13634.08|13753.05|13633.05|9
1645927410000|2022-02-27 02:03:30|13753.62|13633.62|13752.1|13632.1|13753.62|13633.62|13751.81|13631.81|8
1645927420000|2022-02-27 02:03:40|13751.87|13631.87|13754.66|13634.66|13754.66|13634.66|13751.84|13631.84|9
1645927430000|2022-02-27 02:03:50|13755.72|13635.72|13759.79|13639.79|13760.02|13640.02|13755.72|13635.72|9
1645927440000|2022-02-27 02:04:00|13759.87|13639.87|13764.26|13644.26|13764.26|13644.26|13759.87|13639.87|10
1645927450000|2022-02-27 02:04:10|13764.54|13644.54|13767.33|13647.33|13767.33|13647.33|13764.54|13644.54|10
1645927460000|2022-02-27 02:04:20|13767.21|13647.21|13768.08|13648.08|13768.08|13648.08|13766.18|13646.18|10
1645927470000|2022-02-27 02:04:30|13767.9|13647.9|13766.96|13646.96|13768.27|13648.27|13766.68|13646.68|9
1645927480000|2022-02-27 02:04:40|13768.01|13648.01|13771.34|13651.34|13772.39|13652.39|13768.01|13648.01|10
1645927490000|2022-02-27 02:04:50|13771.61|13651.61|13772.36|13652.36|13772.54|13652.54|13771.61|13651.61|10
1645927500000|2022-02-27 02:05:00|13772.5|13652.5|13772.8|13652.8|13772.89|13652.89|13772.45|13652.45|8
1645927510000|2022-02-27 02:05:10|13772.69|13652.69|13778.93|13658.93|13778.93|13658.93|13772.69|13652.69|10
1645927520000|2022-02-27 02:05:20|13781.02|13661.02|13784.66|13664.66|13784.66|13664.66|13780.86|13660.86|10
1645927530000|2022-02-27 02:05:30|13784.92|13664.92|13786.33|13666.33|13786.33|13666.33|13784.61|13664.61|10
1645927540000|2022-02-27 02:05:40|13786.43|13666.43|13784.43|13664.43|13786.56|13666.56|13784.43|13664.43|10
1645927550000|2022-02-27 02:05:50|13785.94|13665.94|13786.59|13666.59|13786.68|13666.68|13785.77|13665.77|9
1645927560000|2022-02-27 02:06:00|13786.36|13666.36|13786.36|13666.36|13786.54|13666.54|13786.05|13666.05|10
1645927570000|2022-02-27 02:06:10|13786.57|13666.57|13787.62|13667.62|13788.01|13668.01|13786.52|13666.52|9
1645927580000|2022-02-27 02:06:20|13787.63|13667.63|13788.49|13668.49|13788.49|13668.49|13787.63|13667.63|9
1645927590000|2022-02-27 02:06:30|13788.42|13668.42|13794.33|13674.33|13794.33|13674.33|13788.32|13668.32|9
1645927600000|2022-02-27 02:06:40|13795.15|13675.15|13796.4|13676.4|13796.88|13676.88|13795.15|13675.15|10
1645927610000|2022-02-27 02:06:50|13796.43|13676.43|13799.59|13679.59|13799.59|13679.59|13796.43|13676.43|9
1645927620000|2022-02-27 02:07:00|13799.72|13679.72|13799.59|13679.59|13799.72|13679.72|13798.77|13678.77|10
1645927630000|2022-02-27 02:07:10|13799.35|13679.35|13797.35|13677.35|13799.35|13679.35|13797.02|13677.02|10
1645927640000|2022-02-27 02:07:20|13797.19|13677.19|13796.08|13676.08|13797.19|13677.19|13796.08|13676.08|9
1645927650000|2022-02-27 02:07:30|13796.18|13676.18|13795.37|13675.37|13796.18|13676.18|13795.16|13675.16|10
1645927660000|2022-02-27 02:07:40|13795.43|13675.43|13797.98|13677.98|13798.35|13678.35|13795.04|13675.04|10
1645927670000|2022-02-27 02:07:50|13798.01|13678.01|13800.02|13680.02|13800.02|13680.02|13797.92|13677.92|10
1645927680000|2022-02-27 02:08:00|13800.21|13680.21|13801.54|13681.54|13801.54|13681.54|13800.02|13680.02|10
1645927690000|2022-02-27 02:08:10|13802.96|13682.96|13805.42|13685.42|13805.42|13685.42|13802.96|13682.96|9
1645927700000|2022-02-27 02:08:20|13805.5|13685.5|13807.24|13687.24|13807.24|13687.24|13805.5|13685.5|9
1645927710000|2022-02-27 02:08:30|13807.28|13687.28|13808.1|13688.1|13808.1|13688.1|13806.93|13686.93|9
1645927720000|2022-02-27 02:08:40|13807.79|13687.79|13810.96|13690.96|13810.96|13690.96|13807.79|13687.79|9
1645927730000|2022-02-27 02:08:50|13811.24|13691.24|13811.59|13691.59|13811.65|13691.65|13811.21|13691.21|9
1645927740000|2022-02-27 02:09:00|13811.58|13691.58|13810.95|13690.95|13811.95|13691.95|13810.83|13690.83|10
1645927750000|2022-02-27 02:09:10|13810.82|13690.82|13810.54|13690.54|13811.04|13691.04|13810.25|13690.25|10
1645927760000|2022-02-27 02:09:20|13810.99|13690.99|13813.09|13693.09|13813.09|13693.09|13810.99|13690.99|10
1645927770000|2022-02-27 02:09:30|13812.71|13692.71|13816.66|13696.66|13816.66|13696.66|13812.71|13692.71|10
1645927780000|2022-02-27 02:09:40|13816.95|13696.95|13816.91|13696.91|13816.95|13696.95|13815.5|13695.5|9
1645927790000|2022-02-27 02:09:50|13816.93|13696.93|13818.15|13698.15|13818.15|13698.15|13816.64|13696.64|10
1645927800000|2022-02-27 02:10:00|13818.4|13698.4|13818.47|13698.47|13819.39|13699.39|13818.05|13698.05|10
1645927810000|2022-02-27 02:10:10|13818.6|13698.6|13821.63|13701.63|13821.63|13701.63|13818.6|13698.6|10
1645927820000|2022-02-27 02:10:20|13821.64|13701.64|13819.16|13699.16|13821.64|13701.64|13819.16|13699.16|10
1645927830000|2022-02-27 02:10:30|13818.93|13698.93|13822.09|13702.09|13822.09|13702.09|13818.78|13698.78|10
1645927840000|2022-02-27 02:10:40|13821.77|13701.77|13817.67|13697.67|13821.77|13701.77|13817.67|13697.67|10
1645927850000|2022-02-27 02:10:50|13817.39|13697.39|13815.75|13695.75|13817.39|13697.39|13815.75|13695.75|10
1645927860000|2022-02-27 02:11:00|13815.67|13695.67|13816.59|13696.59|13816.79|13696.79|13815.58|13695.58|10
1645927870000|2022-02-27 02:11:10|13816.65|13696.65|13817.01|13697.01|13817.98|13697.98|13816.65|13696.65|9
1645927880000|2022-02-27 02:11:20|13817.08|13697.08|13819.92|13699.92|13819.92|13699.92|13817.08|13697.08|9
1645927890000|2022-02-27 02:11:30|13821.08|13701.08|13821.79|13701.79|13821.85|13701.85|13820.7|13700.7|9
1645927900000|2022-02-27 02:11:40|13821.69|13701.69|13822.58|13702.58|13822.58|13702.58|13821.69|13701.69|9
1645927910000|2022-02-27 02:11:50|13822.45|13702.45|13822.97|13702.97|13823.05|13703.05|13822.45|13702.45|10
1645927920000|2022-02-27 02:12:00|13822.9|13702.9|13824.08|13704.08|13824.08|13704.08|13822.9|13702.9|9
1645927930000|2022-02-27 02:12:10|13824.23|13704.23|13823.92|13703.92|13824.68|13704.68|13823.77|13703.77|9
1645927940000|2022-02-27 02:12:20|13823.76|13703.76|13823.79|13703.79|13824.28|13704.28|13823.66|13703.66|9
1645927950000|2022-02-27 02:12:30|13823.92|13703.92|13825.44|13705.44|13825.44|13705.44|13823.7|13703.7|9
1645927960000|2022-02-27 02:12:40|13825.69|13705.69|13826.06|13706.06|13826.25|13706.25|13825.69|13705.69|10
1645927970000|2022-02-27 02:12:50|13826.45|13706.45|13827.42|13707.42|13827.42|13707.42|13826.45|13706.45|9
1645927980000|2022-02-27 02:13:00|13827.37|13707.37|13827.92|13707.92|13827.92|13707.92|13827.1|13707.1|9
1645927990000|2022-02-27 02:13:10|13827.89|13707.89|13829.96|13709.96|13829.96|13709.96|13827.89|13707.89|10
1645928000000|2022-02-27 02:13:20|13829.97|13709.97|13832.84|13712.84|13833.12|13713.12|13829.97|13709.97|10
1645928010000|2022-02-27 02:13:30|13833.53|13713.53|13834.29|13714.29|13834.53|13714.53|13833.53|13713.53|10
1645928020000|2022-02-27 02:13:40|13834.05|13714.05|13834.27|13714.27|13834.42|13714.42|13834.05|13714.05|9
1645928030000|2022-02-27 02:13:50|13833.37|13713.37|13831.71|13711.71|13833.37|13713.37|13831.51|13711.51|10
1645928040000|2022-02-27 02:14:00|13831.68|13711.68|13830.22|13710.22|13831.75|13711.75|13829.95|13709.95|10
1645928050000|2022-02-27 02:14:10|13829.97|13709.97|13831.5|13711.5|13831.5|13711.5|13829.97|13709.97|10
1645928060000|2022-02-27 02:14:20|13831.66|13711.66|13832.25|13712.25|13832.56|13712.56|13831.66|13711.66|10
1645928070000|2022-02-27 02:14:30|13833.25|13713.25|13832.87|13712.87|13833.25|13713.25|13832.38|13712.38|10
1645928080000|2022-02-27 02:14:40|13833.02|13713.02|13834.94|13714.94|13834.94|13714.94|13833.02|13713.02|10
1645928090000|2022-02-27 02:14:50|13835.01|13715.01|13834.99|13714.99|13835.3|13715.3|13834.67|13714.67|9
1645928100000|2022-02-27 02:15:00|13835.02|13715.02|13834.84|13714.84|13835.7|13715.7|13834.84|13714.84|9
1645928110000|2022-02-27 02:15:10|13834.92|13714.92|13830.18|13710.18|13834.92|13714.92|13830.18|13710.18|10
1645928120000|2022-02-27 02:15:20|13829.69|13709.69|13827.74|13707.74|13829.69|13709.69|13827.68|13707.68|10
1645928130000|2022-02-27 02:15:30|13827.89|13707.89|13829.2|13709.2|13829.3|13709.3|13827.89|13707.89|10
1645928140000|2022-02-27 02:15:40|13829.32|13709.32|13829.46|13709.46|13829.46|13709.46|13828.39|13708.39|10
1645928150000|2022-02-27 02:15:50|13829.59|13709.59|13830.64|13710.64|13831.26|13711.26|13828.9|13708.9|10
1645928160000|2022-02-27 02:16:00|13830.24|13710.24|13830.09|13710.09|13830.24|13710.24|13829.72|13709.72|9
1645928170000|2022-02-27 02:16:10|13829.92|13709.92|13828.58|13708.58|13829.94|13709.94|13828.58|13708.58|9
1645928180000|2022-02-27 02:16:20|13828.64|13708.64|13828.21|13708.21|13828.64|13708.64|13828.07|13708.07|10
1645928190000|2022-02-27 02:16:30|13828.07|13708.07|13825.98|13705.98|13828.96|13708.96|13825.98|13705.98|10
1645928200000|2022-02-27 02:16:40|13825.73|13705.73|13824.26|13704.26|13825.86|13705.86|13824.26|13704.26|10
1645928210000|2022-02-27 02:16:50|13823.49|13703.49|13823.98|13703.98|13823.98|13703.98|13822.11|13702.11|9
1645928220000|2022-02-27 02:17:00|13824.54|13704.54|13827.35|13707.35|13827.35|13707.35|13824.54|13704.54|9
1645928230000|2022-02-27 02:17:10|13828.14|13708.14|13829.26|13709.26|13829.26|13709.26|13828.14|13708.14|9
1645928240000|2022-02-27 02:17:20|13829.51|13709.51|13830.17|13710.17|13830.39|13710.39|13829.51|13709.51|10
1645928250000|2022-02-27 02:17:30|13830.39|13710.39|13829.76|13709.76|13830.39|13710.39|13829.53|13709.53|8
1645928260000|2022-02-27 02:17:40|13829.94|13709.94|13832.84|13712.84|13832.84|13712.84|13829.94|13709.94|7
1645928270000|2022-02-27 02:17:50|13833.63|13713.63|13835.53|13715.53|13835.53|13715.53|13833.51|13713.51|8
1645928280000|2022-02-27 02:18:00|13835.66|13715.66|13836.74|13716.74|13836.74|13716.74|13835.66|13715.66|9
1645928290000|2022-02-27 02:18:10|13836.76|13716.76|13837.86|13717.86|13837.86|13717.86|13836.62|13716.62|10
1645928300000|2022-02-27 02:18:20|13839.09|13719.09|13839.86|13719.86|13839.86|13719.86|13838.97|13718.97|9
1645928310000|2022-02-27 02:18:30|13839.93|13719.93|13842.53|13722.53|13842.53|13722.53|13838.98|13718.98|10
1645928320000|2022-02-27 02:18:40|13843.21|13723.21|13842.96|13722.96|13843.33|13723.33|13842.79|13722.79|8
1645928330000|2022-02-27 02:18:50|13843.08|13723.08|13845.03|13725.03|13845.03|13725.03|13843.08|13723.08|8
1645928340000|2022-02-27 02:19:00|13844.99|13724.99|13854.85|13734.85|13855.11|13735.11|13844.99|13724.99|10
1645928350000|2022-02-27 02:19:10|13854.88|13734.88|13857.95|13737.95|13858|13738|13854.88|13734.88|8
1645928360000|2022-02-27 02:19:20|13857.81|13737.81|13856.11|13736.11|13857.81|13737.81|13856.11|13736.11|10
1645928370000|2022-02-27 02:19:30|13855.88|13735.88|13854.48|13734.48|13856.52|13736.52|13854.48|13734.48|10
1645928380000|2022-02-27 02:19:40|13856.03|13736.03|13855.57|13735.57|13856.03|13736.03|13854.65|13734.65|10
1645928390000|2022-02-27 02:19:50|13855.54|13735.54|13854.65|13734.65|13855.54|13735.54|13854.65|13734.65|8
1645928400000|2022-02-27 02:20:00|13854.76|13734.76|13854.72|13734.72|13855.57|13735.57|13853.6|13733.6|10
1645928410000|2022-02-27 02:20:10|13854.11|13734.11|13846.6|13726.6|13854.2|13734.2|13846.6|13726.6|10
1645928420000|2022-02-27 02:20:20|13844.88|13724.88|13843.13|13723.13|13844.91|13724.91|13842.78|13722.78|8
1645928430000|2022-02-27 02:20:30|13843.11|13723.11|13841.48|13721.48|13843.14|13723.14|13840.26|13720.26|10
1645928440000|2022-02-27 02:20:40|13841.47|13721.47|13838.07|13718.07|13841.47|13721.47|13838.07|13718.07|10
1645928450000|2022-02-27 02:20:50|13838.14|13718.14|13836.7|13716.7|13838.14|13718.14|13836.46|13716.46|10
1645928460000|2022-02-27 02:21:00|13836.4|13716.4|13833.23|13713.23|13836.4|13716.4|13832.89|13712.89|10
1645928470000|2022-02-27 02:21:10|13833.34|13713.34|13833.1|13713.1|13833.4|13713.4|13832.94|13712.94|9
1645928480000|2022-02-27 02:21:20|13832.62|13712.62|13829.67|13709.67|13832.62|13712.62|13829.58|13709.58|10
1645928490000|2022-02-27 02:21:30|13828.09|13708.09|13824.98|13704.98|13828.61|13708.61|13824.98|13704.98|10
1645928500000|2022-02-27 02:21:40|13824.72|13704.72|13821.52|13701.52|13824.72|13704.72|13821.52|13701.52|10
1645928510000|2022-02-27 02:21:50|13820.13|13700.13|13817.07|13697.07|13820.13|13700.13|13817.07|13697.07|10
1645928520000|2022-02-27 02:22:00|13816.89|13696.89|13809.28|13689.28|13816.89|13696.89|13809.28|13689.28|10
1645928530000|2022-02-27 02:22:10|13808.79|13688.79|13807.22|13687.22|13808.79|13688.79|13807.22|13687.22|10
1645928540000|2022-02-27 02:22:20|13807.32|13687.32|13804.6|13684.6|13807.32|13687.32|13804.6|13684.6|10
1645928550000|2022-02-27 02:22:30|13804.7|13684.7|13804.76|13684.76|13804.76|13684.76|13803.79|13683.79|8
1645928560000|2022-02-27 02:22:40|13803.49|13683.49|13803.75|13683.75|13805.09|13685.09|13803.48|13683.48|10
1645928570000|2022-02-27 02:22:50|13803.35|13683.35|13800.8|13680.8|13803.35|13683.35|13800.8|13680.8|10
1645928580000|2022-02-27 02:23:00|13800.79|13680.79|13801.98|13681.98|13802.01|13682.01|13800.79|13680.79|10
1645928590000|2022-02-27 02:23:10|13801.95|13681.95|13803.35|13683.35|13803.35|13683.35|13801.95|13681.95|7
1645928600000|2022-02-27 02:23:20|13803.52|13683.52|13805.31|13685.31|13805.42|13685.42|13803.52|13683.52|10
1645928610000|2022-02-27 02:23:30|13805.12|13685.12|13806.09|13686.09|13806.09|13686.09|13804.46|13684.46|9
1645928620000|2022-02-27 02:23:40|13806.87|13686.87|13805.2|13685.2|13807.04|13687.04|13805.2|13685.2|9
1645928630000|2022-02-27 02:23:50|13805.08|13685.08|13804.51|13684.51|13805.08|13685.08|13804.43|13684.43|7
1645928640000|2022-02-27 02:24:00|13804.53|13684.53|13806|13686|13806|13686|13804.2|13684.2|8
1645928650000|2022-02-27 02:24:10|13806.26|13686.26|13810.87|13690.87|13811.35|13691.35|13806.26|13686.26|10
1645928660000|2022-02-27 02:24:20|13810.89|13690.89|13811.55|13691.55|13811.73|13691.73|13810.89|13690.89|8
1645928670000|2022-02-27 02:24:30|13811.61|13691.61|13811.31|13691.31|13812.89|13692.89|13811.13|13691.13|10
1645928680000|2022-02-27 02:24:40|13811.32|13691.32|13811.54|13691.54|13811.89|13691.89|13811.31|13691.31|8
1645928690000|2022-02-27 02:24:50|13811.32|13691.32|13811.23|13691.23|13811.35|13691.35|13810.93|13690.93|10
1645928700000|2022-02-27 02:25:00|13811.16|13691.16|13809.45|13689.45|13811.18|13691.18|13809.45|13689.45|8
1645928710000|2022-02-27 02:25:10|13808.81|13688.81|13806.09|13686.09|13808.87|13688.87|13806.09|13686.09|10
1645928720000|2022-02-27 02:25:20|13805.33|13685.33|13806.15|13686.15|13806.25|13686.25|13805.21|13685.21|10
1645928730000|2022-02-27 02:25:30|13806.35|13686.35|13807.92|13687.92|13807.92|13687.92|13806.32|13686.32|10
1645928740000|2022-02-27 02:25:40|13808.09|13688.09|13808.34|13688.34|13808.34|13688.34|13807.84|13687.84|8
1645928750000|2022-02-27 02:25:50|13808.36|13688.36|13807.69|13687.69|13808.36|13688.36|13807.56|13687.56|9
1645928760000|2022-02-27 02:26:00|13807.62|13687.62|13809.08|13689.08|13809.08|13689.08|13807.62|13687.62|6
1645928770000|2022-02-27 02:26:10|13809.68|13689.68|13810.43|13690.43|13810.43|13690.43|13809.54|13689.54|8
1645928780000|2022-02-27 02:26:20|13810.7|13690.7|13812.66|13692.66|13812.66|13692.66|13810.54|13690.54|7
1645928790000|2022-02-27 02:26:30|13812.82|13692.82|13816.15|13696.15|13816.15|13696.15|13812.82|13692.82|8
1645928800000|2022-02-27 02:26:40|13817.43|13697.43|13819.27|13699.27|13819.27|13699.27|13817.41|13697.41|9
1645928810000|2022-02-27 02:26:50|13819.46|13699.46|13818.39|13698.39|13819.46|13699.46|13818.39|13698.39|8
1645928820000|2022-02-27 02:27:00|13818.47|13698.47|13822.68|13702.68|13822.68|13702.68|13818.47|13698.47|10
1645928830000|2022-02-27 02:27:10|13822.39|13702.39|13823|13703|13823|13703|13821.78|13701.78|9
1645928840000|2022-02-27 02:27:20|13823.3|13703.3|13822.66|13702.66|13823.32|13703.32|13822.18|13702.18|10
1645928850000|2022-02-27 02:27:30|13822.46|13702.46|13819.41|13699.41|13822.56|13702.56|13819.41|13699.41|9
1645928860000|2022-02-27 02:27:40|13819.17|13699.17|13816.62|13696.62|13819.17|13699.17|13816.37|13696.37|9
1645928870000|2022-02-27 02:27:50|13816.28|13696.28|13816.14|13696.14|13816.28|13696.28|13815.94|13695.94|9
1645928880000|2022-02-27 02:28:00|13816.07|13696.07|13816.59|13696.59|13816.66|13696.66|13815.78|13695.78|7
1645928890000|2022-02-27 02:28:10|13816.76|13696.76|13823.44|13703.44|13823.44|13703.44|13816.76|13696.76|9
1645928900000|2022-02-27 02:28:20|13823.42|13703.42|13823.61|13703.61|13823.61|13703.61|13822.81|13702.81|10
1645928910000|2022-02-27 02:28:30|13823.57|13703.57|13826.26|13706.26|13826.26|13706.26|13823.57|13703.57|10
1645928920000|2022-02-27 02:28:40|13826.44|13706.44|13824.4|13704.4|13826.7|13706.7|13824.4|13704.4|10
1645928930000|2022-02-27 02:28:50|13824.2|13704.2|13825.44|13705.44|13825.44|13705.44|13824.2|13704.2|10
1645928940000|2022-02-27 02:29:00|13825.84|13705.84|13829.47|13709.47|13829.47|13709.47|13825.84|13705.84|9
1645928950000|2022-02-27 02:29:10|13829.72|13709.72|13829.96|13709.96|13830.35|13710.35|13829.72|13709.72|10
1645928960000|2022-02-27 02:29:20|13829.9|13709.9|13830.06|13710.06|13830.16|13710.16|13829.67|13709.67|5
1645928970000|2022-02-27 02:29:30|13830.09|13710.09|13829.15|13709.15|13830.18|13710.18|13828.7|13708.7|10
1645928980000|2022-02-27 02:29:40|13829.07|13709.07|13828.53|13708.53|13829.32|13709.32|13828.48|13708.48|8
1645928990000|2022-02-27 02:29:50|13828.41|13708.41|13827.74|13707.74|13828.41|13708.41|13827.57|13707.57|10
1645929000000|2022-02-27 02:30:00|13827.69|13707.69|13827.26|13707.26|13828.89|13708.89|13827.07|13707.07|9
1645929010000|2022-02-27 02:30:10|13827.3|13707.3|13832.1|13712.1|13832.1|13712.1|13827.3|13707.3|9
1645929020000|2022-02-27 02:30:20|13833.96|13713.96|13839.5|13719.5|13839.67|13719.67|13833.96|13713.96|10
1645929030000|2022-02-27 02:30:30|13839.86|13719.86|13839.87|13719.87|13839.88|13719.88|13839.31|13719.31|10
1645929040000|2022-02-27 02:30:40|13840.03|13720.03|13843.09|13723.09|13843.18|13723.18|13840.03|13720.03|10
1645929050000|2022-02-27 02:30:50|13843.22|13723.22|13841.7|13721.7|13843.3|13723.3|13841.7|13721.7|10
1645929060000|2022-02-27 02:31:00|13841.15|13721.15|13837.04|13717.04|13841.15|13721.15|13837.04|13717.04|9
1645929070000|2022-02-27 02:31:10|13836.58|13716.58|13834.35|13714.35|13836.58|13716.58|13834.3|13714.3|10
1645929080000|2022-02-27 02:31:20|13833.97|13713.97|13833.35|13713.35|13833.97|13713.97|13833.31|13713.31|8
1645929090000|2022-02-27 02:31:30|13833.23|13713.23|13834.45|13714.45|13834.62|13714.62|13833.04|13713.04|8
1645929100000|2022-02-27 02:31:40|13834.51|13714.51|13835.03|13715.03|13835.03|13715.03|13834.51|13714.51|9
1645929110000|2022-02-27 02:31:50|13835.21|13715.21|13836.79|13716.79|13836.79|13716.79|13835.21|13715.21|10
1645929120000|2022-02-27 02:32:00|13836.51|13716.51|13836.64|13716.64|13836.95|13716.95|13835.61|13715.61|10
1645929130000|2022-02-27 02:32:10|13836.75|13716.75|13834.75|13714.75|13836.76|13716.76|13834.75|13714.75|9
1645929140000|2022-02-27 02:32:20|13834.41|13714.41|13836.59|13716.59|13836.59|13716.59|13834.18|13714.18|8
1645929150000|2022-02-27 02:32:30|13837.58|13717.58|13836.61|13716.61|13837.58|13717.58|13836.52|13716.52|9
1645929160000|2022-02-27 02:32:40|13836.52|13716.52|13836.23|13716.23|13836.52|13716.52|13836.11|13716.11|7
1645929170000|2022-02-27 02:32:50|13836.31|13716.31|13837.84|13717.84|13837.84|13717.84|13836.19|13716.19|8
1645929180000|2022-02-27 02:33:00|13838.8|13718.8|13837.83|13717.83|13838.8|13718.8|13837.83|13717.83|7
1645929190000|2022-02-27 02:33:10|13837.93|13717.93|13837.21|13717.21|13838|13718|13837.15|13717.15|9
1645929200000|2022-02-27 02:33:20|13837.31|13717.31|13836.8|13716.8|13837.94|13717.94|13836.8|13716.8|10
1645929210000|2022-02-27 02:33:30|13837.71|13717.71|13839.2|13719.2|13839.39|13719.39|13837.71|13717.71|8
1645929220000|2022-02-27 02:33:40|13839.18|13719.18|13839.79|13719.79|13839.79|13719.79|13839.18|13719.18|7
1645929230000|2022-02-27 02:33:50|13840.47|13720.47|13843|13723|13843|13723|13840.47|13720.47|10
1645929240000|2022-02-27 02:34:00|13842.96|13722.96|13843.18|13723.18|13843.27|13723.27|13842.96|13722.96|5
1645929250000|2022-02-27 02:34:10|13843.33|13723.33|13843.64|13723.64|13843.72|13723.72|13843.01|13723.01|9
1645929260000|2022-02-27 02:34:20|13843.74|13723.74|13844.46|13724.46|13844.83|13724.83|13843.74|13723.74|10
1645929270000|2022-02-27 02:34:30|13844.67|13724.67|13846.69|13726.69|13846.69|13726.69|13844.67|13724.67|9
1645929280000|2022-02-27 02:34:40|13847.17|13727.17|13850.18|13730.18|13850.18|13730.18|13847.12|13727.12|10
1645929290000|2022-02-27 02:34:50|13850.16|13730.16|13848.8|13728.8|13850.81|13730.81|13848.8|13728.8|10
1645929300000|2022-02-27 02:35:00|13848.62|13728.62|13848.22|13728.22|13848.62|13728.62|13847.52|13727.52|10
1645929310000|2022-02-27 02:35:10|13848.93|13728.93|13848.29|13728.29|13848.93|13728.93|13847.53|13727.53|10
1645929320000|2022-02-27 02:35:20|13848.19|13728.19|13847.76|13727.76|13848.21|13728.21|13847.71|13727.71|9
1645929330000|2022-02-27 02:35:30|13847.87|13727.87|13846.71|13726.71|13848.01|13728.01|13846.59|13726.59|7
1645929340000|2022-02-27 02:35:40|13846.59|13726.59|13847.6|13727.6|13847.72|13727.72|13846.51|13726.51|9
1645929350000|2022-02-27 02:35:50|13847.82|13727.82|13847.61|13727.61|13847.82|13727.82|13847.31|13727.31|10
1645929360000|2022-02-27 02:36:00|13847.52|13727.52|13847.85|13727.85|13847.97|13727.97|13847.52|13727.52|8
1645929370000|2022-02-27 02:36:10|13847.54|13727.54|13845.86|13725.86|13847.65|13727.65|13845.69|13725.69|9
1645929380000|2022-02-27 02:36:20|13845.8|13725.8|13845.66|13725.66|13846.09|13726.09|13845.66|13725.66|10
1645929390000|2022-02-27 02:36:30|13845.71|13725.71|13846.22|13726.22|13846.58|13726.58|13845.17|13725.17|10
1645929400000|2022-02-27 02:36:40|13846.41|13726.41|13845.91|13725.91|13846.5|13726.5|13845.83|13725.83|10
1645929410000|2022-02-27 02:36:50|13846.01|13726.01|13845.79|13725.79|13846.3|13726.3|13845.73|13725.73|10
1645929420000|2022-02-27 02:37:00|13846.13|13726.13|13846.56|13726.56|13846.56|13726.56|13846.12|13726.12|9
1645929430000|2022-02-27 02:37:10|13846.29|13726.29|13849.01|13729.01|13849.01|13729.01|13846.2|13726.2|9
1645929440000|2022-02-27 02:37:20|13849.15|13729.15|13852.31|13732.31|13852.75|13732.75|13849.15|13729.15|10
1645929450000|2022-02-27 02:37:30|13852.24|13732.24|13849.38|13729.38|13852.24|13732.24|13849.38|13729.38|9
1645929460000|2022-02-27 02:37:40|13849.23|13729.23|13851.55|13731.55|13851.55|13731.55|13849.14|13729.14|10
1645929470000|2022-02-27 02:37:50|13851.38|13731.38|13852.82|13732.82|13852.82|13732.82|13851.13|13731.13|10
1645929480000|2022-02-27 02:38:00|13853.13|13733.13|13852.95|13732.95|13853.75|13733.75|13852.95|13732.95|9
1645929490000|2022-02-27 02:38:10|13852.66|13732.66|13852.21|13732.21|13852.66|13732.66|13851.82|13731.82|9
1645929500000|2022-02-27 02:38:20|13852.83|13732.83|13854.79|13734.79|13854.79|13734.79|13852.82|13732.82|10
1645929510000|2022-02-27 02:38:30|13855.06|13735.06|13853.62|13733.62|13855.17|13735.17|13853.62|13733.62|9
1645929520000|2022-02-27 02:38:40|13853.51|13733.51|13855.89|13735.89|13855.89|13735.89|13853.41|13733.41|10
1645929530000|2022-02-27 02:38:50|13856.21|13736.21|13855.93|13735.93|13856.21|13736.21|13854.97|13734.97|9
1645929540000|2022-02-27 02:39:00|13856.66|13736.66|13856.1|13736.1|13857.2|13737.2|13856.1|13736.1|10
1645929550000|2022-02-27 02:39:10|13855.66|13735.66|13854.12|13734.12|13855.66|13735.66|13854.12|13734.12|8
1645929560000|2022-02-27 02:39:20|13854.03|13734.03|13853.57|13733.57|13854.27|13734.27|13853.57|13733.57|10
1645929570000|2022-02-27 02:39:30|13853.54|13733.54|13852.83|13732.83|13853.99|13733.99|13852.83|13732.83|10
1645929580000|2022-02-27 02:39:40|13852.11|13732.11|13850.93|13730.93|13852.11|13732.11|13850.55|13730.55|8
1645929590000|2022-02-27 02:39:50|13850.94|13730.94|13850.51|13730.51|13850.94|13730.94|13850.38|13730.38|10
1645929600000|2022-02-27 02:40:00|13850.5|13730.5|13848.62|13728.62|13850.5|13730.5|13848.62|13728.62|10
1645929610000|2022-02-27 02:40:10|13848.48|13728.48|13847.76|13727.76|13848.48|13728.48|13847.33|13727.33|9
1645929620000|2022-02-27 02:40:20|13847.88|13727.88|13849.2|13729.2|13849.2|13729.2|13847.49|13727.49|10
1645929630000|2022-02-27 02:40:30|13849.33|13729.33|13848.45|13728.45|13849.53|13729.53|13848.14|13728.14|10
1645929640000|2022-02-27 02:40:40|13848.29|13728.29|13849.76|13729.76|13849.89|13729.89|13848.29|13728.29|9
1645929650000|2022-02-27 02:40:50|13849.74|13729.74|13851.05|13731.05|13851.05|13731.05|13849.48|13729.48|9
1645929660000|2022-02-27 02:41:00|13850.97|13730.97|13850.33|13730.33|13850.97|13730.97|13849.94|13729.94|9
1645929670000|2022-02-27 02:41:10|13850.24|13730.24|13849.36|13729.36|13850.27|13730.27|13848.58|13728.58|10
1645929680000|2022-02-27 02:41:20|13849.44|13729.44|13851.33|13731.33|13851.33|13731.33|13849.44|13729.44|10
1645929690000|2022-02-27 02:41:30|13851.45|13731.45|13851.61|13731.61|13851.74|13731.74|13851.1|13731.1|10
1645929700000|2022-02-27 02:41:40|13850.77|13730.77|13847.19|13727.19|13850.77|13730.77|13847.19|13727.19|10
1645929710000|2022-02-27 02:41:50|13846.79|13726.79|13844.64|13724.64|13846.79|13726.79|13844.64|13724.64|9
1645929720000|2022-02-27 02:42:00|13843.6|13723.6|13840.05|13720.05|13843.6|13723.6|13840.05|13720.05|10
1645929730000|2022-02-27 02:42:10|13839.47|13719.47|13839.09|13719.09|13839.47|13719.47|13839.04|13719.04|8
1645929740000|2022-02-27 02:42:20|13839.28|13719.28|13840.15|13720.15|13840.15|13720.15|13839.28|13719.28|10
1645929750000|2022-02-27 02:42:30|13840.02|13720.02|13839.8|13719.8|13840.86|13720.86|13839.8|13719.8|10
1645929760000|2022-02-27 02:42:40|13839.86|13719.86|13839.61|13719.61|13839.86|13719.86|13839.27|13719.27|10
1645929770000|2022-02-27 02:42:50|13838.5|13718.5|13837.29|13717.29|13838.5|13718.5|13837.29|13717.29|9
1645929780000|2022-02-27 02:43:00|13837.17|13717.17|13839.73|13719.73|13839.73|13719.73|13837.17|13717.17|10
1645929790000|2022-02-27 02:43:10|13839.8|13719.8|13841.9|13721.9|13841.9|13721.9|13839.8|13719.8|9
1645929800000|2022-02-27 02:43:20|13841.79|13721.79|13841.56|13721.56|13841.86|13721.86|13841.47|13721.47|10
1645929810000|2022-02-27 02:43:30|13841.62|13721.62|13843.2|13723.2|13843.2|13723.2|13841.62|13721.62|9
1645929820000|2022-02-27 02:43:40|13843.31|13723.31|13844.15|13724.15|13844.21|13724.21|13843.31|13723.31|9
1645929830000|2022-02-27 02:43:50|13844.08|13724.08|13843.94|13723.94|13844.21|13724.21|13843.83|13723.83|8
1645929840000|2022-02-27 02:44:00|13843.84|13723.84|13843.08|13723.08|13844.18|13724.18|13843.08|13723.08|10
1645929850000|2022-02-27 02:44:10|13843.35|13723.35|13843.88|13723.88|13843.88|13723.88|13843.17|13723.17|7
1645929860000|2022-02-27 02:44:20|13843.49|13723.49|13845.12|13725.12|13845.12|13725.12|13843.49|13723.49|8
1645929870000|2022-02-27 02:44:30|13845.63|13725.63|13845.61|13725.61|13845.67|13725.67|13845.3|13725.3|10
1645929880000|2022-02-27 02:44:40|13845.98|13725.98|13847.79|13727.79|13848.6|13728.6|13845.98|13725.98|10
1645929890000|2022-02-27 02:44:50|13848.02|13728.02|13848.87|13728.87|13848.88|13728.88|13848.02|13728.02|9
1645929900000|2022-02-27 02:45:00|13848.9|13728.9|13849.65|13729.65|13849.65|13729.65|13848.88|13728.88|9
1645929910000|2022-02-27 02:45:10|13849.74|13729.74|13851.41|13731.41|13851.41|13731.41|13849.74|13729.74|10
1645929920000|2022-02-27 02:45:20|13851.15|13731.15|13848.91|13728.91|13851.15|13731.15|13848.91|13728.91|10
1645929930000|2022-02-27 02:45:30|13848.48|13728.48|13847.46|13727.46|13849.62|13729.62|13847.46|13727.46|10
1645929940000|2022-02-27 02:45:40|13847.45|13727.45|13846.05|13726.05|13847.45|13727.45|13846.05|13726.05|10
1645929950000|2022-02-27 02:45:50|13846.48|13726.48|13845.86|13725.86|13846.54|13726.54|13845.67|13725.67|10
1645929960000|2022-02-27 02:46:00|13845.91|13725.91|13847.08|13727.08|13847.08|13727.08|13845.78|13725.78|9
1645929970000|2022-02-27 02:46:10|13846.63|13726.63|13848.79|13728.79|13848.79|13728.79|13846.63|13726.63|8
1645929980000|2022-02-27 02:46:20|13849.01|13729.01|13850.19|13730.19|13850.19|13730.19|13849|13729|10
1645929990000|2022-02-27 02:46:30|13850.32|13730.32|13848.27|13728.27|13850.55|13730.55|13848.24|13728.24|10
1645930000000|2022-02-27 02:46:40|13847.94|13727.94|13844.62|13724.62|13847.94|13727.94|13844.62|13724.62|10
1645930010000|2022-02-27 02:46:50|13844.59|13724.59|13842.23|13722.23|13844.59|13724.59|13842.23|13722.23|10
1645930020000|2022-02-27 02:47:00|13841.93|13721.93|13840.26|13720.26|13842.37|13722.37|13840.26|13720.26|9
1645930030000|2022-02-27 02:47:10|13840.22|13720.22|13841.43|13721.43|13841.5|13721.5|13840.22|13720.22|10
1645930040000|2022-02-27 02:47:20|13841.63|13721.63|13841.94|13721.94|13841.96|13721.96|13841.59|13721.59|10
1645930050000|2022-02-27 02:47:30|13842|13722|13843.53|13723.53|13843.53|13723.53|13842|13722|10
1645930060000|2022-02-27 02:47:40|13843.57|13723.57|13845.74|13725.74|13845.74|13725.74|13843.57|13723.57|10
1645930070000|2022-02-27 02:47:50|13846|13726|13846.55|13726.55|13846.57|13726.57|13845.86|13725.86|9
1645930080000|2022-02-27 02:48:00|13847.36|13727.36|13849.97|13729.97|13849.97|13729.97|13847.36|13727.36|8
1645930090000|2022-02-27 02:48:10|13850.46|13730.46|13850.43|13730.43|13851.21|13731.21|13850.32|13730.32|8
1645930100000|2022-02-27 02:48:20|13850.44|13730.44|13851.42|13731.42|13851.42|13731.42|13850.19|13730.19|9
1645930110000|2022-02-27 02:48:30|13851.31|13731.31|13851.06|13731.06|13851.64|13731.64|13850.91|13730.91|9
1645930120000|2022-02-27 02:48:40|13851.05|13731.05|13849.88|13729.88|13851.05|13731.05|13849.88|13729.88|10
1645930130000|2022-02-27 02:48:50|13850.07|13730.07|13850.18|13730.18|13850.42|13730.42|13850.07|13730.07|5
1645930140000|2022-02-27 02:49:00|13850.46|13730.46|13849.95|13729.95|13850.53|13730.53|13849.95|13729.95|8
1645930150000|2022-02-27 02:49:10|13850.3|13730.3|13852.21|13732.21|13852.21|13732.21|13850.3|13730.3|10
1645930160000|2022-02-27 02:49:20|13852.44|13732.44|13852.9|13732.9|13853.14|13733.14|13852.41|13732.41|8
1645930170000|2022-02-27 02:49:30|13852.88|13732.88|13854.75|13734.75|13854.75|13734.75|13852.86|13732.86|9
1645930180000|2022-02-27 02:49:40|13854.53|13734.53|13853.5|13733.5|13854.53|13734.53|13853.27|13733.27|9
1645930190000|2022-02-27 02:49:50|13853.33|13733.33|13857.06|13737.06|13857.06|13737.06|13853.33|13733.33|10
1645930200000|2022-02-27 02:50:00|13857.33|13737.33|13857.74|13737.74|13858.28|13738.28|13857.33|13737.33|9
1645930210000|2022-02-27 02:50:10|13858.03|13738.03|13857.8|13737.8|13858.24|13738.24|13857.79|13737.79|8
1645930220000|2022-02-27 02:50:20|13857.75|13737.75|13857.78|13737.78|13857.78|13737.78|13857.27|13737.27|9
1645930230000|2022-02-27 02:50:30|13857.87|13737.87|13860.16|13740.16|13860.27|13740.27|13857.87|13737.87|10
1645930240000|2022-02-27 02:50:40|13860.49|13740.49|13861.02|13741.02|13861.7|13741.7|13860.49|13740.49|9
1645930250000|2022-02-27 02:50:50|13860.96|13740.96|13860.37|13740.37|13861.1|13741.1|13860.23|13740.23|10
1645930260000|2022-02-27 02:51:00|13860.18|13740.18|13859.96|13739.96|13860.27|13740.27|13859.91|13739.91|9
1645930270000|2022-02-27 02:51:10|13860.03|13740.03|13856.88|13736.88|13860.03|13740.03|13856.88|13736.88|10
1645930280000|2022-02-27 02:51:20|13856.32|13736.32|13854.07|13734.07|13856.32|13736.32|13854.07|13734.07|8
1645930290000|2022-02-27 02:51:30|13853.86|13733.86|13853.57|13733.57|13853.86|13733.86|13853.23|13733.23|10
1645930300000|2022-02-27 02:51:40|13853.47|13733.47|13851.26|13731.26|13853.92|13733.92|13851.26|13731.26|8
1645930310000|2022-02-27 02:51:50|13850.67|13730.67|13850.17|13730.17|13850.72|13730.72|13849.76|13729.76|10
1645930320000|2022-02-27 02:52:00|13850.33|13730.33|13848.82|13728.82|13850.58|13730.58|13848.82|13728.82|10
1645930330000|2022-02-27 02:52:10|13848.64|13728.64|13847.28|13727.28|13848.64|13728.64|13847.25|13727.25|10
1645930340000|2022-02-27 02:52:20|13847.05|13727.05|13845.91|13725.91|13847.06|13727.06|13845.91|13725.91|8
1645930350000|2022-02-27 02:52:30|13845.77|13725.77|13847.79|13727.79|13847.79|13727.79|13845.24|13725.24|10
1645930360000|2022-02-27 02:52:40|13847.71|13727.71|13849.06|13729.06|13849.37|13729.37|13847.71|13727.71|10
1645930370000|2022-02-27 02:52:50|13848.99|13728.99|13851.67|13731.67|13851.67|13731.67|13848.99|13728.99|10
1645930380000|2022-02-27 02:53:00|13851.79|13731.79|13852.9|13732.9|13852.9|13732.9|13851.79|13731.79|7
1645930390000|2022-02-27 02:53:10|13852.94|13732.94|13853.22|13733.22|13853.22|13733.22|13852.73|13732.73|9
1645930400000|2022-02-27 02:53:20|13853.33|13733.33|13855.6|13735.6|13855.6|13735.6|13853.33|13733.33|10
1645930410000|2022-02-27 02:53:30|13855.61|13735.61|13855.28|13735.28|13855.97|13735.97|13855.28|13735.28|10
1645930420000|2022-02-27 02:53:40|13855.24|13735.24|13855.44|13735.44|13855.54|13735.54|13855.24|13735.24|8
1645930430000|2022-02-27 02:53:50|13855.67|13735.67|13855.77|13735.77|13855.89|13735.89|13855.67|13735.67|8
1645930440000|2022-02-27 02:54:00|13855.74|13735.74|13855.01|13735.01|13855.74|13735.74|13854.57|13734.57|10
1645930450000|2022-02-27 02:54:10|13854.77|13734.77|13855.06|13735.06|13855.3|13735.3|13854.7|13734.7|10
1645930460000|2022-02-27 02:54:20|13854.94|13734.94|13854.85|13734.85|13855.12|13735.12|13854.81|13734.81|7
1645930470000|2022-02-27 02:54:30|13854.93|13734.93|13854.91|13734.91|13854.99|13734.99|13854.76|13734.76|8
1645930480000|2022-02-27 02:54:40|13854.94|13734.94|13857.33|13737.33|13857.33|13737.33|13854.93|13734.93|10
1645930490000|2022-02-27 02:54:50|13857.57|13737.57|13857.33|13737.33|13857.65|13737.65|13857.22|13737.22|9
1645930500000|2022-02-27 02:55:00|13857.27|13737.27|13859|13739|13859|13739|13857.27|13737.27|7
1645930510000|2022-02-27 02:55:10|13859.29|13739.29|13860.53|13740.53|13860.53|13740.53|13859.29|13739.29|10
1645930520000|2022-02-27 02:55:20|13860.64|13740.64|13860.56|13740.56|13860.68|13740.68|13860.46|13740.46|8
1645930530000|2022-02-27 02:55:30|13860.42|13740.42|13860.87|13740.87|13861.09|13741.09|13860.42|13740.42|10
1645930540000|2022-02-27 02:55:40|13860.86|13740.86|13862.07|13742.07|13862.07|13742.07|13860.86|13740.86|10
1645930550000|2022-02-27 02:55:50|13863.08|13743.08|13864.61|13744.61|13864.61|13744.61|13863.08|13743.08|10
1645930560000|2022-02-27 02:56:00|13864.63|13744.63|13865.1|13745.1|13865.21|13745.21|13864.59|13744.59|10
1645930570000|2022-02-27 02:56:10|13865.02|13745.02|13868.53|13748.53|13869.23|13749.23|13865.02|13745.02|10
1645930580000|2022-02-27 02:56:20|13868.18|13748.18|13868.39|13748.39|13868.39|13748.39|13867.78|13747.78|9
1645930590000|2022-02-27 02:56:30|13868.43|13748.43|13870.47|13750.47|13870.47|13750.47|13868.4|13748.4|10
1645930600000|2022-02-27 02:56:40|13870.45|13750.45|13871.87|13751.87|13871.87|13751.87|13870.45|13750.45|10
1645930610000|2022-02-27 02:56:50|13872.05|13752.05|13872.59|13752.59|13873.31|13753.31|13871.9|13751.9|10
1645930620000|2022-02-27 02:57:00|13872.75|13752.75|13874.51|13754.51|13874.51|13754.51|13872.75|13752.75|10
1645930630000|2022-02-27 02:57:10|13874.69|13754.69|13875.53|13755.53|13875.53|13755.53|13874.45|13754.45|10
1645930640000|2022-02-27 02:57:20|13875.85|13755.85|13875.46|13755.46|13876.36|13756.36|13875.46|13755.46|9
1645930650000|2022-02-27 02:57:30|13875.41|13755.41|13874.58|13754.58|13876.25|13756.25|13874.12|13754.12|10
1645930660000|2022-02-27 02:57:40|13874.39|13754.39|13874.55|13754.55|13874.55|13754.55|13874.2|13754.2|9
1645930670000|2022-02-27 02:57:50|13874.74|13754.74|13873.86|13753.86|13874.89|13754.89|13873.86|13753.86|10
1645930680000|2022-02-27 02:58:00|13873.97|13753.97|13874.05|13754.05|13874.27|13754.27|13873.69|13753.69|10
1645930690000|2022-02-27 02:58:10|13874.42|13754.42|13875.59|13755.59|13875.59|13755.59|13874.3|13754.3|8
1645930700000|2022-02-27 02:58:20|13875.83|13755.83|13876.93|13756.93|13876.96|13756.96|13875.83|13755.83|8
1645930710000|2022-02-27 02:58:30|13876.95|13756.95|13878.39|13758.39|13878.39|13758.39|13876.95|13756.95|10
1645930720000|2022-02-27 02:58:40|13878.28|13758.28|13878.63|13758.63|13878.63|13758.63|13878.12|13758.12|9
1645930730000|2022-02-27 02:58:50|13878.42|13758.42|13876.95|13756.95|13878.53|13758.53|13876.95|13756.95|9
1645930740000|2022-02-27 02:59:00|13876.28|13756.28|13873.23|13753.23|13876.28|13756.28|13873.23|13753.23|8
1645930750000|2022-02-27 02:59:10|13872.47|13752.47|13866.76|13746.76|13872.47|13752.47|13866.76|13746.76|10
1645930760000|2022-02-27 02:59:20|13866.85|13746.85|13865.9|13745.9|13866.85|13746.85|13865.34|13745.34|10
1645930770000|2022-02-27 02:59:30|13865.87|13745.87|13865.07|13745.07|13866.77|13746.77|13865.07|13745.07|10
1645930780000|2022-02-27 02:59:40|13865.02|13745.02|13865.32|13745.32|13865.39|13745.39|13864.74|13744.74|9
1645930790000|2022-02-27 02:59:50|13865.54|13745.54|13865.67|13745.67|13865.67|13745.67|13864.99|13744.99|10
1645930800000|2022-02-27 03:00:00|13865.62|13745.62|13864.38|13744.38|13866.48|13746.48|13864.38|13744.38|10
1645930810000|2022-02-27 03:00:10|13864.03|13744.03|13862.51|13742.51|13864.03|13744.03|13862.2|13742.2|10
1645930820000|2022-02-27 03:00:20|13862.76|13742.76|13861.05|13741.05|13862.84|13742.84|13861.04|13741.04|9
1645930830000|2022-02-27 03:00:30|13861.19|13741.19|13860.73|13740.73|13861.2|13741.2|13860.25|13740.25|8
1645930840000|2022-02-27 03:00:40|13860.74|13740.74|13861.67|13741.67|13861.67|13741.67|13859.97|13739.97|10
1645930850000|2022-02-27 03:00:50|13862.79|13742.79|13867.75|13747.75|13867.75|13747.75|13862.79|13742.79|10
1645930860000|2022-02-27 03:01:00|13867.78|13747.78|13870.04|13750.04|13870.04|13750.04|13867.78|13747.78|8
1645930870000|2022-02-27 03:01:10|13870.69|13750.69|13870.22|13750.22|13870.88|13750.88|13869.88|13749.88|9
1645930880000|2022-02-27 03:01:20|13870.43|13750.43|13873.59|13753.59|13873.59|13753.59|13870.43|13750.43|10
1645930890000|2022-02-27 03:01:30|13873.58|13753.58|13872.77|13752.77|13874.1|13754.1|13872.77|13752.77|10
1645930900000|2022-02-27 03:01:40|13872.87|13752.87|13873.01|13753.01|13873.01|13753.01|13872.31|13752.31|10
1645930910000|2022-02-27 03:01:50|13872.87|13752.87|13874.1|13754.1|13874.22|13754.22|13872.57|13752.57|9
1645930920000|2022-02-27 03:02:00|13873.92|13753.92|13876.25|13756.25|13876.25|13756.25|13873.92|13753.92|10
1645930930000|2022-02-27 03:02:10|13876.38|13756.38|13877.84|13757.84|13878.3|13758.3|13876.38|13756.38|10
1645930940000|2022-02-27 03:02:20|13877.73|13757.73|13877.4|13757.4|13877.73|13757.73|13877.3|13757.3|10
1645930950000|2022-02-27 03:02:30|13877.39|13757.39|13876.1|13756.1|13877.39|13757.39|13875.98|13755.98|9
1645930960000|2022-02-27 03:02:40|13876.37|13756.37|13878.46|13758.46|13878.46|13758.46|13876.37|13756.37|10
1645930970000|2022-02-27 03:02:50|13880.25|13760.25|13880.07|13760.07|13880.51|13760.51|13879.6|13759.6|10
1645930980000|2022-02-27 03:03:00|13880.36|13760.36|13881.23|13761.23|13881.32|13761.32|13879.94|13759.94|10
1645930990000|2022-02-27 03:03:10|13881.14|13761.14|13880.08|13760.08|13881.14|13761.14|13880.01|13760.01|8
1645931000000|2022-02-27 03:03:20|13879.97|13759.97|13880.24|13760.24|13880.61|13760.61|13879.97|13759.97|9
1645931010000|2022-02-27 03:03:30|13881.47|13761.47|13883.07|13763.07|13883.31|13763.31|13881.47|13761.47|10
1645931020000|2022-02-27 03:03:40|13883.03|13763.03|13882.18|13762.18|13883.04|13763.04|13882.18|13762.18|10
1645931030000|2022-02-27 03:03:50|13881.64|13761.64|13881.21|13761.21|13881.64|13761.64|13881.21|13761.21|10
1645931040000|2022-02-27 03:04:00|13880.97|13760.97|13878.36|13758.36|13880.97|13760.97|13878.36|13758.36|10
1645931050000|2022-02-27 03:04:10|13877.89|13757.89|13875.39|13755.39|13877.89|13757.89|13875.39|13755.39|10
1645931060000|2022-02-27 03:04:20|13875.25|13755.25|13875.56|13755.56|13875.56|13755.56|13875.06|13755.06|10
1645931070000|2022-02-27 03:04:30|13875.69|13755.69|13875.95|13755.95|13876.63|13756.63|13875.69|13755.69|10
1645931080000|2022-02-27 03:04:40|13876.07|13756.07|13879.22|13759.22|13879.22|13759.22|13876.07|13756.07|10
1645931090000|2022-02-27 03:04:50|13879.74|13759.74|13883.28|13763.28|13883.28|13763.28|13879.74|13759.74|10
1645931100000|2022-02-27 03:05:00|13883.86|13763.86|13885.19|13765.19|13885.19|13765.19|13883.86|13763.86|9
1645931110000|2022-02-27 03:05:10|13885.56|13765.56|13884.49|13764.49|13885.56|13765.56|13884.49|13764.49|10
1645931120000|2022-02-27 03:05:20|13884.66|13764.66|13884.81|13764.81|13884.81|13764.81|13883.67|13763.67|9
1645931130000|2022-02-27 03:05:30|13884.89|13764.89|13884.04|13764.04|13884.89|13764.89|13883.82|13763.82|9
1645931140000|2022-02-27 03:05:40|13884|13764|13892.65|13772.65|13892.65|13772.65|13883.79|13763.79|9
1645931150000|2022-02-27 03:05:50|13893.09|13773.09|13895.79|13775.79|13895.88|13775.88|13893.09|13773.09|10
1645931160000|2022-02-27 03:06:00|13896.21|13776.21|13893.15|13773.15|13896.21|13776.21|13893.15|13773.15|9
1645931170000|2022-02-27 03:06:10|13893.14|13773.14|13891.66|13771.66|13893.14|13773.14|13891.52|13771.52|9
1645931180000|2022-02-27 03:06:20|13892|13772|13891.23|13771.23|13892.34|13772.34|13891.23|13771.23|9
1645931190000|2022-02-27 03:06:30|13890.71|13770.71|13890.51|13770.51|13890.96|13770.96|13890.51|13770.51|7
1645931200000|2022-02-27 03:06:40|13891.05|13771.05|13892.1|13772.1|13892.1|13772.1|13890.54|13770.54|7
1645931210000|2022-02-27 03:06:50|13892.12|13772.12|13892.88|13772.88|13892.88|13772.88|13892.09|13772.09|8
1645931220000|2022-02-27 03:07:00|13893.17|13773.17|13893.87|13773.87|13893.95|13773.95|13893.17|13773.17|10
1645931230000|2022-02-27 03:07:10|13893.75|13773.75|13894.59|13774.59|13894.59|13774.59|13893.75|13773.75|7
1645931240000|2022-02-27 03:07:20|13895.81|13775.81|13897.08|13777.08|13897.61|13777.61|13895.81|13775.81|10
1645931250000|2022-02-27 03:07:30|13896.95|13776.95|13895.05|13775.05|13896.95|13776.95|13894.77|13774.77|9
1645931260000|2022-02-27 03:07:40|13894.74|13774.74|13891.42|13771.42|13894.74|13774.74|13891.42|13771.42|10
1645931270000|2022-02-27 03:07:50|13891.28|13771.28|13890.56|13770.56|13891.32|13771.32|13890.56|13770.56|9
1645931280000|2022-02-27 03:08:00|13890.77|13770.77|13891.28|13771.28|13891.44|13771.44|13890.77|13770.77|10
1645931290000|2022-02-27 03:08:10|13891.06|13771.06|13892.42|13772.42|13892.42|13772.42|13891.06|13771.06|10
1645931300000|2022-02-27 03:08:20|13892.54|13772.54|13891.84|13771.84|13892.74|13772.74|13891.03|13771.03|10
1645931310000|2022-02-27 03:08:30|13892.4|13772.4|13892.86|13772.86|13892.86|13772.86|13891.56|13771.56|9
1645931320000|2022-02-27 03:08:40|13892.73|13772.73|13892.07|13772.07|13893.1|13773.1|13892.07|13772.07|8
1645931330000|2022-02-27 03:08:50|13891.77|13771.77|13890.46|13770.46|13891.77|13771.77|13890.46|13770.46|8
1645931340000|2022-02-27 03:09:00|13890.45|13770.45|13891.08|13771.08|13891.1|13771.1|13890.4|13770.4|9
1645931350000|2022-02-27 03:09:10|13891|13771|13890.17|13770.17|13891.19|13771.19|13890.17|13770.17|10
1645931360000|2022-02-27 03:09:20|13889.81|13769.81|13888.83|13768.83|13889.82|13769.82|13888.7|13768.7|10
1645931370000|2022-02-27 03:09:30|13889.06|13769.06|13888.95|13768.95|13889.06|13769.06|13888.35|13768.35|9
1645931380000|2022-02-27 03:09:40|13889.49|13769.49|13887.62|13767.62|13889.49|13769.49|13887.45|13767.45|10
1645931390000|2022-02-27 03:09:50|13887.25|13767.25|13886.59|13766.59|13887.25|13767.25|13886.36|13766.36|8
1645931400000|2022-02-27 03:10:00|13886.5|13766.5|13887.8|13767.8|13887.99|13767.99|13886.46|13766.46|9
1645931410000|2022-02-27 03:10:10|13887.77|13767.77|13887.86|13767.86|13888.01|13768.01|13887.44|13767.44|9
1645931420000|2022-02-27 03:10:20|13887.37|13767.37|13886.83|13766.83|13887.37|13767.37|13885.96|13765.96|10
1645931430000|2022-02-27 03:10:30|13886.79|13766.79|13887.64|13767.64|13888.01|13768.01|13886.69|13766.69|7
1645931440000|2022-02-27 03:10:40|13887.83|13767.83|13888.01|13768.01|13888.56|13768.56|13887.83|13767.83|10
1645931450000|2022-02-27 03:10:50|13887.9|13767.9|13887.04|13767.04|13888.36|13768.36|13887.04|13767.04|10
1645931460000|2022-02-27 03:11:00|13886.35|13766.35|13885.58|13765.58|13886.35|13766.35|13885.52|13765.52|10
1645931470000|2022-02-27 03:11:10|13885.96|13765.96|13886.22|13766.22|13886.27|13766.27|13885.31|13765.31|9
1645931480000|2022-02-27 03:11:20|13885.96|13765.96|13885.8|13765.8|13886.36|13766.36|13885.57|13765.57|10
1645931490000|2022-02-27 03:11:30|13885.82|13765.82|13884.7|13764.7|13886.16|13766.16|13884.67|13764.67|10
1645931500000|2022-02-27 03:11:40|13884.49|13764.49|13882.13|13762.13|13884.49|13764.49|13882.13|13762.13|10
1645931510000|2022-02-27 03:11:50|13881.59|13761.59|13884.03|13764.03|13884.03|13764.03|13881.59|13761.59|10
1645931520000|2022-02-27 03:12:00|13885.03|13765.03|13891.97|13771.97|13891.97|13771.97|13885.03|13765.03|10
1645931530000|2022-02-27 03:12:10|13892.91|13772.91|13900.84|13780.84|13900.84|13780.84|13892.91|13772.91|10
1645931540000|2022-02-27 03:12:20|13900.85|13780.85|13902.31|13782.31|13902.56|13782.56|13900.85|13780.85|10
1645931550000|2022-02-27 03:12:30|13902.63|13782.63|13900.45|13780.45|13902.63|13782.63|13900.41|13780.41|10
1645931560000|2022-02-27 03:12:40|13900.44|13780.44|13902.01|13782.01|13902.01|13782.01|13900.44|13780.44|9
1645931570000|2022-02-27 03:12:50|13901.97|13781.97|13895.34|13775.34|13901.97|13781.97|13895.34|13775.34|9
1645931580000|2022-02-27 03:13:00|13894.62|13774.62|13894.6|13774.6|13894.87|13774.87|13894.36|13774.36|10
1645931590000|2022-02-27 03:13:10|13894.09|13774.09|13893.49|13773.49|13894.4|13774.4|13893.49|13773.49|10
1645931600000|2022-02-27 03:13:20|13893.4|13773.4|13893.46|13773.46|13893.6|13773.6|13893.38|13773.38|8
1645931610000|2022-02-27 03:13:30|13894.35|13774.35|13894.81|13774.81|13894.99|13774.99|13894.35|13774.35|7
1645931620000|2022-02-27 03:13:40|13895.7|13775.7|13895.92|13775.92|13895.92|13775.92|13895.4|13775.4|10
1645931630000|2022-02-27 03:13:50|13895.88|13775.88|13896.28|13776.28|13896.42|13776.42|13895.88|13775.88|9
1645931640000|2022-02-27 03:14:00|13896.34|13776.34|13896.94|13776.94|13897.46|13777.46|13896.34|13776.34|10
1645931650000|2022-02-27 03:14:10|13896.93|13776.93|13897.06|13777.06|13897.42|13777.42|13896.89|13776.89|9
1645931660000|2022-02-27 03:14:20|13897.32|13777.32|13898.1|13778.1|13898.1|13778.1|13897.32|13777.32|10
1645931670000|2022-02-27 03:14:30|13898.23|13778.23|13897.73|13777.73|13899.58|13779.58|13897.73|13777.73|10
1645931680000|2022-02-27 03:14:40|13897.65|13777.65|13896.06|13776.06|13897.65|13777.65|13896.06|13776.06|9
1645931690000|2022-02-27 03:14:50|13894.87|13774.87|13891.97|13771.97|13894.87|13774.87|13891.97|13771.97|10
1645931700000|2022-02-27 03:15:00|13890.6|13770.6|13887.47|13767.47|13890.6|13770.6|13887.37|13767.37|10
1645931710000|2022-02-27 03:15:10|13886.59|13766.59|13886.06|13766.06|13886.59|13766.59|13885.11|13765.11|10
1645931720000|2022-02-27 03:15:20|13886.09|13766.09|13887.32|13767.32|13887.61|13767.61|13886.09|13766.09|10
1645931730000|2022-02-27 03:15:30|13886.99|13766.99|13888.33|13768.33|13888.33|13768.33|13886.95|13766.95|8
1645931740000|2022-02-27 03:15:40|13888.4|13768.4|13888.41|13768.41|13889.16|13769.16|13888.4|13768.4|9
1645931750000|2022-02-27 03:15:50|13888.38|13768.38|13889.29|13769.29|13889.29|13769.29|13888.22|13768.22|8
1645931760000|2022-02-27 03:16:00|13889.89|13769.89|13889.69|13769.69|13889.89|13769.89|13888.49|13768.49|7
1645931770000|2022-02-27 03:16:10|13889.62|13769.62|13890.7|13770.7|13890.7|13770.7|13889.62|13769.62|7
1645931780000|2022-02-27 03:16:20|13890.87|13770.87|13889.83|13769.83|13890.87|13770.87|13889.83|13769.83|10
1645931790000|2022-02-27 03:16:30|13890.01|13770.01|13889.15|13769.15|13890.05|13770.05|13888.94|13768.94|10
1645931800000|2022-02-27 03:16:40|13888.71|13768.71|13886.53|13766.53|13888.71|13768.71|13886.53|13766.53|10
1645931810000|2022-02-27 03:16:50|13886.61|13766.61|13887.03|13767.03|13887.03|13767.03|13886.34|13766.34|6
1645931820000|2022-02-27 03:17:00|13886.91|13766.91|13886.8|13766.8|13886.93|13766.93|13886.79|13766.79|8
1645931830000|2022-02-27 03:17:10|13886.67|13766.67|13887.5|13767.5|13887.5|13767.5|13886.58|13766.58|10
1645931840000|2022-02-27 03:17:20|13888|13768|13887.72|13767.72|13888|13768|13887.54|13767.54|6
1645931850000|2022-02-27 03:17:30|13887.66|13767.66|13887.35|13767.35|13888.08|13768.08|13887.15|13767.15|7
1645931860000|2022-02-27 03:17:40|13887.9|13767.9|13886.28|13766.28|13887.9|13767.9|13886.15|13766.15|9
1645931870000|2022-02-27 03:17:50|13886.01|13766.01|13886.05|13766.05|13886.06|13766.06|13885.46|13765.46|8
1645931880000|2022-02-27 03:18:00|13885.94|13765.94|13886.48|13766.48|13886.67|13766.67|13885.94|13765.94|10
1645931890000|2022-02-27 03:18:10|13886.32|13766.32|13884.65|13764.65|13886.32|13766.32|13884.52|13764.52|8
1645931900000|2022-02-27 03:18:20|13884.54|13764.54|13884.83|13764.83|13884.83|13764.83|13884.54|13764.54|7
1645931910000|2022-02-27 03:18:30|13884.75|13764.75|13885.24|13765.24|13885.27|13765.27|13884.67|13764.67|8
1645931920000|2022-02-27 03:18:40|13884.75|13764.75|13883.69|13763.69|13885|13765|13883.69|13763.69|9
1645931930000|2022-02-27 03:18:50|13883.66|13763.66|13881.59|13761.59|13883.66|13763.66|13881.55|13761.55|8
1645931940000|2022-02-27 03:19:00|13881.33|13761.33|13880.74|13760.74|13881.6|13761.6|13880.71|13760.71|8
1645931950000|2022-02-27 03:19:10|13880.7|13760.7|13879.45|13759.45|13880.7|13760.7|13879.45|13759.45|6
1645931960000|2022-02-27 03:19:20|13879.29|13759.29|13877.9|13757.9|13879.29|13759.29|13877.6|13757.6|10
1645931970000|2022-02-27 03:19:30|13877.34|13757.34|13878.05|13758.05|13878.07|13758.07|13877.08|13757.08|8
1645931980000|2022-02-27 03:19:40|13878|13758|13878.21|13758.21|13878.31|13758.31|13877.56|13757.56|10
1645931990000|2022-02-27 03:19:50|13878.64|13758.64|13876.73|13756.73|13878.75|13758.75|13876.73|13756.73|10
1645932000000|2022-02-27 03:20:00|13876.99|13756.99|13876.74|13756.74|13877.29|13757.29|13876.48|13756.48|10
1645932010000|2022-02-27 03:20:10|13876.43|13756.43|13876.07|13756.07|13876.43|13756.43|13875.95|13755.95|8
1645932020000|2022-02-27 03:20:20|13876.04|13756.04|13876.68|13756.68|13876.86|13756.86|13876.04|13756.04|8
1645932030000|2022-02-27 03:20:30|13876.86|13756.86|13879.09|13759.09|13879.65|13759.65|13876.86|13756.86|9
1645932040000|2022-02-27 03:20:40|13879|13759|13882.39|13762.39|13882.46|13762.46|13879|13759|9
1645932050000|2022-02-27 03:20:50|13883|13763|13884.57|13764.57|13884.57|13764.57|13883|13763|10
1645932060000|2022-02-27 03:21:00|13884.5|13764.5|13884.75|13764.75|13884.75|13764.75|13884.37|13764.37|9
1645932070000|2022-02-27 03:21:10|13884.71|13764.71|13884.51|13764.51|13885.03|13765.03|13884.51|13764.51|7
1645932080000|2022-02-27 03:21:20|13884.45|13764.45|13883.88|13763.88|13884.45|13764.45|13883.88|13763.88|9
1645932090000|2022-02-27 03:21:30|13884.26|13764.26|13884.94|13764.94|13884.98|13764.98|13884.26|13764.26|9
1645932100000|2022-02-27 03:21:40|13885.31|13765.31|13885.65|13765.65|13885.77|13765.77|13884.54|13764.54|8
1645932110000|2022-02-27 03:21:50|13885.59|13765.59|13883.67|13763.67|13885.79|13765.79|13883.67|13763.67|8
1645932120000|2022-02-27 03:22:00|13883.62|13763.62|13883.52|13763.52|13883.79|13763.79|13883.41|13763.41|8
1645932130000|2022-02-27 03:22:10|13883.44|13763.44|13883.22|13763.22|13883.85|13763.85|13883.22|13763.22|6
1645932140000|2022-02-27 03:22:20|13882.91|13762.91|13883.24|13763.24|13883.24|13763.24|13882.67|13762.67|9
1645932150000|2022-02-27 03:22:30|13883.67|13763.67|13883.76|13763.76|13883.95|13763.95|13883.48|13763.48|8
1645932160000|2022-02-27 03:22:40|13883.77|13763.77|13883.71|13763.71|13883.77|13763.77|13882.96|13762.96|8
1645932170000|2022-02-27 03:22:50|13883.67|13763.67|13885.91|13765.91|13885.91|13765.91|13883.67|13763.67|9
1645932180000|2022-02-27 03:23:00|13886.09|13766.09|13888.22|13768.22|13888.22|13768.22|13886.09|13766.09|10
1645932190000|2022-02-27 03:23:10|13888.38|13768.38|13889.74|13769.74|13889.74|13769.74|13888.08|13768.08|10
1645932200000|2022-02-27 03:23:20|13890.69|13770.69|13891.26|13771.26|13891.48|13771.48|13890.69|13770.69|9
1645932210000|2022-02-27 03:23:30|13891.49|13771.49|13891.13|13771.13|13891.49|13771.49|13890.42|13770.42|10
1645932220000|2022-02-27 03:23:40|13891.02|13771.02|13891.74|13771.74|13891.91|13771.91|13891.02|13771.02|7
1645932230000|2022-02-27 03:23:50|13892.12|13772.12|13892|13772|13892.12|13772.12|13891.44|13771.44|8
1645932240000|2022-02-27 03:24:00|13892.05|13772.05|13891.14|13771.14|13892.56|13772.56|13891.14|13771.14|9
1645932250000|2022-02-27 03:24:10|13890.51|13770.51|13896.31|13776.31|13896.31|13776.31|13890.21|13770.21|9
1645932260000|2022-02-27 03:24:20|13896.54|13776.54|13897.33|13777.33|13897.54|13777.54|13896.54|13776.54|9
1645932270000|2022-02-27 03:24:30|13897.41|13777.41|13899.99|13779.99|13899.99|13779.99|13897.36|13777.36|9
1645932280000|2022-02-27 03:24:40|13900.04|13780.04|13901.47|13781.47|13901.81|13781.81|13900.04|13780.04|10
1645932290000|2022-02-27 03:24:50|13902.03|13782.03|13901.72|13781.72|13902.03|13782.03|13901.71|13781.71|7
1645932300000|2022-02-27 03:25:00|13901.59|13781.59|13902.79|13782.79|13902.79|13782.79|13901.59|13781.59|8
1645932310000|2022-02-27 03:25:10|13902.4|13782.4|13903.3|13783.3|13903.3|13783.3|13902.4|13782.4|8
1645932320000|2022-02-27 03:25:20|13903.43|13783.43|13904.83|13784.83|13904.83|13784.83|13903.43|13783.43|9
1645932330000|2022-02-27 03:25:30|13904.91|13784.91|13904.08|13784.08|13905.09|13785.09|13904.08|13784.08|8
1645932340000|2022-02-27 03:25:40|13904.31|13784.31|13906.55|13786.55|13906.55|13786.55|13904.31|13784.31|10
1645932350000|2022-02-27 03:25:50|13906.41|13786.41|13906.8|13786.8|13907.31|13787.31|13904.64|13784.64|10
1645932360000|2022-02-27 03:26:00|13906.68|13786.68|13905.44|13785.44|13906.68|13786.68|13904.68|13784.68|10
1645932370000|2022-02-27 03:26:10|13905.43|13785.43|13907.87|13787.87|13907.87|13787.87|13905.43|13785.43|9
1645932380000|2022-02-27 03:26:20|13908.03|13788.03|13908.39|13788.39|13908.39|13788.39|13907.36|13787.36|8
1645932390000|2022-02-27 03:26:30|13908.37|13788.37|13909.26|13789.26|13909.71|13789.71|13908.37|13788.37|9
1645932400000|2022-02-27 03:26:40|13909.76|13789.76|13913.78|13793.78|13913.78|13793.78|13909.76|13789.76|10
1645932410000|2022-02-27 03:26:50|13914.12|13794.12|13915.28|13795.28|13915.28|13795.28|13913.99|13793.99|10
1645932420000|2022-02-27 03:27:00|13915.16|13795.16|13913.39|13793.39|13915.16|13795.16|13913.27|13793.27|10
1645932430000|2022-02-27 03:27:10|13913.01|13793.01|13912.69|13792.69|13913.04|13793.04|13912.12|13792.12|9
1645932440000|2022-02-27 03:27:20|13912.8|13792.8|13914.42|13794.42|13914.42|13794.42|13912.8|13792.8|9
1645932450000|2022-02-27 03:27:30|13914.39|13794.39|13914.99|13794.99|13915.04|13795.04|13914.33|13794.33|9
1645932460000|2022-02-27 03:27:40|13915.07|13795.07|13914.91|13794.91|13916.28|13796.28|13914.91|13794.91|9
1645932470000|2022-02-27 03:27:50|13914.89|13794.89|13913.39|13793.39|13915.28|13795.28|13913.39|13793.39|7
1645932480000|2022-02-27 03:28:00|13913.12|13793.12|13913.35|13793.35|13913.43|13793.43|13912.59|13792.59|10
1645932490000|2022-02-27 03:28:10|13913.59|13793.59|13915.4|13795.4|13915.42|13795.42|13913.59|13793.59|10
1645932500000|2022-02-27 03:28:20|13915.45|13795.45|13916.39|13796.39|13916.39|13796.39|13915.45|13795.45|6
1645932510000|2022-02-27 03:28:30|13916.4|13796.4|13918.08|13798.08|13918.08|13798.08|13916.4|13796.4|9
1645932520000|2022-02-27 03:28:40|13918.22|13798.22|13918.1|13798.1|13918.23|13798.23|13917.95|13797.95|10
1645932530000|2022-02-27 03:28:50|13917.51|13797.51|13916.98|13796.98|13917.56|13797.56|13916.98|13796.98|10
1645932540000|2022-02-27 03:29:00|13916.96|13796.96|13914.77|13794.77|13917.04|13797.04|13914.77|13794.77|7
1645932550000|2022-02-27 03:29:10|13914.76|13794.76|13909.38|13789.38|13914.76|13794.76|13909.38|13789.38|10
1645932560000|2022-02-27 03:29:20|13908.92|13788.92|13908.54|13788.54|13909.26|13789.26|13908.52|13788.52|9
1645932570000|2022-02-27 03:29:30|13908.96|13788.96|13907.28|13787.28|13908.97|13788.97|13907.28|13787.28|8
1645932580000|2022-02-27 03:29:40|13906.78|13786.78|13907.24|13787.24|13907.24|13787.24|13906.31|13786.31|9
1645932590000|2022-02-27 03:29:50|13907.13|13787.13|13906.13|13786.13|13907.52|13787.52|13906.13|13786.13|9
1645932600000|2022-02-27 03:30:00|13905.84|13785.84|13905.37|13785.37|13906.06|13786.06|13905.37|13785.37|9
1645932610000|2022-02-27 03:30:10|13905.43|13785.43|13904.68|13784.68|13905.43|13785.43|13904.55|13784.55|8
1645932620000|2022-02-27 03:30:20|13904.44|13784.44|13902.97|13782.97|13904.47|13784.47|13902.97|13782.97|8
1645932630000|2022-02-27 03:30:30|13903.41|13783.41|13904.92|13784.92|13904.92|13784.92|13903.41|13783.41|9
1645932640000|2022-02-27 03:30:40|13905.75|13785.75|13907.3|13787.3|13907.3|13787.3|13905.75|13785.75|8
1645932650000|2022-02-27 03:30:50|13907.47|13787.47|13907.95|13787.95|13908.43|13788.43|13907.47|13787.47|10
1645932660000|2022-02-27 03:31:00|13908.29|13788.29|13909.43|13789.43|13909.43|13789.43|13908.11|13788.11|9
1645932670000|2022-02-27 03:31:10|13909.33|13789.33|13908.32|13788.32|13909.33|13789.33|13908.3|13788.3|9
1645932680000|2022-02-27 03:31:20|13908.29|13788.29|13908.69|13788.69|13909.44|13789.44|13907.93|13787.93|10
1645932690000|2022-02-27 03:31:30|13908.16|13788.16|13907.98|13787.98|13909.35|13789.35|13907.93|13787.93|10
1645932700000|2022-02-27 03:31:40|13908.45|13788.45|13908.58|13788.58|13908.65|13788.65|13908.45|13788.45|8
1645932710000|2022-02-27 03:31:50|13908.66|13788.66|13909.47|13789.47|13909.47|13789.47|13908.59|13788.59|10
1645932720000|2022-02-27 03:32:00|13909.56|13789.56|13908.77|13788.77|13909.56|13789.56|13908.77|13788.77|10
1645932730000|2022-02-27 03:32:10|13908.35|13788.35|13907.32|13787.32|13908.35|13788.35|13907.32|13787.32|7
1645932740000|2022-02-27 03:32:20|13907.1|13787.1|13906.07|13786.07|13907.1|13787.1|13906.07|13786.07|7
1645932750000|2022-02-27 03:32:30|13906.22|13786.22|13906.96|13786.96|13908.12|13788.12|13906.05|13786.05|10
1645932760000|2022-02-27 03:32:40|13906.38|13786.38|13903.09|13783.09|13906.38|13786.38|13903.09|13783.09|10
1645932770000|2022-02-27 03:32:50|13903.19|13783.19|13901.93|13781.93|13903.24|13783.24|13901.93|13781.93|10
1645932780000|2022-02-27 03:33:00|13901.75|13781.75|13899.33|13779.33|13901.75|13781.75|13899.22|13779.22|9
1645932790000|2022-02-27 03:33:10|13898.57|13778.57|13895.45|13775.45|13898.57|13778.57|13895.45|13775.45|10
1645932800000|2022-02-27 03:33:20|13894.61|13774.61|13894.05|13774.05|13894.61|13774.61|13893.85|13773.85|10
1645932810000|2022-02-27 03:33:30|13894.14|13774.14|13895.16|13775.16|13895.16|13775.16|13893.52|13773.52|10
1645932820000|2022-02-27 03:33:40|13895.3|13775.3|13894.9|13774.9|13895.3|13775.3|13894.34|13774.34|8
1645932830000|2022-02-27 03:33:50|13894.85|13774.85|13895.16|13775.16|13895.16|13775.16|13893.8|13773.8|10
1645932840000|2022-02-27 03:34:00|13895.7|13775.7|13896.2|13776.2|13896.65|13776.65|13895.7|13775.7|9
1645932850000|2022-02-27 03:34:10|13895.6|13775.6|13893.26|13773.26|13895.6|13775.6|13893.26|13773.26|10
1645932860000|2022-02-27 03:34:20|13893.2|13773.2|13892.4|13772.4|13893.2|13773.2|13892.31|13772.31|9
1645932870000|2022-02-27 03:34:30|13892.06|13772.06|13888.21|13768.21|13892.06|13772.06|13888.21|13768.21|9
1645932880000|2022-02-27 03:34:40|13888.15|13768.15|13882.44|13762.44|13888.15|13768.15|13882.44|13762.44|10
1645932890000|2022-02-27 03:34:50|13881.57|13761.57|13878.4|13758.4|13881.57|13761.57|13877.77|13757.77|10
1645932900000|2022-02-27 03:35:00|13878.27|13758.27|13878.15|13758.15|13878.35|13758.35|13878.15|13758.15|10
1645932910000|2022-02-27 03:35:10|13878.46|13758.46|13877.55|13757.55|13878.46|13758.46|13877.55|13757.55|8
1645932920000|2022-02-27 03:35:20|13877.33|13757.33|13875.77|13755.77|13877.93|13757.93|13875.77|13755.77|9
1645932930000|2022-02-27 03:35:30|13876|13756|13877.03|13757.03|13877.18|13757.18|13875.92|13755.92|10
1645932940000|2022-02-27 03:35:40|13877.22|13757.22|13875.86|13755.86|13877.75|13757.75|13875.62|13755.62|10
1645932950000|2022-02-27 03:35:50|13875.84|13755.84|13876.77|13756.77|13876.77|13756.77|13875.7|13755.7|8
1645932960000|2022-02-27 03:36:00|13876.81|13756.81|13877.07|13757.07|13877.62|13757.62|13876.66|13756.66|10
1645932970000|2022-02-27 03:36:10|13877.2|13757.2|13874.17|13754.17|13877.2|13757.2|13874.17|13754.17|10
1645932980000|2022-02-27 03:36:20|13873.82|13753.82|13871.55|13751.55|13873.82|13753.82|13871.52|13751.52|10
1645932990000|2022-02-27 03:36:30|13871.45|13751.45|13868.12|13748.12|13871.45|13751.45|13868.12|13748.12|8
1645933000000|2022-02-27 03:36:40|13867.68|13747.68|13865.07|13745.07|13867.68|13747.68|13865.07|13745.07|9
1645933010000|2022-02-27 03:36:50|13865.17|13745.17|13864.28|13744.28|13865.17|13745.17|13864.23|13744.23|10
1645933020000|2022-02-27 03:37:00|13864.18|13744.18|13863.97|13743.97|13864.22|13744.22|13863.72|13743.72|9
1645933030000|2022-02-27 03:37:10|13863.83|13743.83|13864.39|13744.39|13864.74|13744.74|13863.73|13743.73|8
1645933040000|2022-02-27 03:37:20|13864.68|13744.68|13865.57|13745.57|13865.57|13745.57|13864.48|13744.48|9
1645933050000|2022-02-27 03:37:30|13865.68|13745.68|13866.94|13746.94|13867.49|13747.49|13865.68|13745.68|10
1645933060000|2022-02-27 03:37:40|13867.38|13747.38|13868.13|13748.13|13868.19|13748.19|13867.38|13747.38|10
1645933070000|2022-02-27 03:37:50|13868.15|13748.15|13868.45|13748.45|13868.45|13748.45|13867.89|13747.89|10
1645933080000|2022-02-27 03:38:00|13868.48|13748.48|13869.04|13749.04|13869.09|13749.09|13868.48|13748.48|8
1645933090000|2022-02-27 03:38:10|13869|13749|13867.91|13747.91|13869|13749|13867.79|13747.79|10
1645933100000|2022-02-27 03:38:20|13867.79|13747.79|13864.7|13744.7|13867.79|13747.79|13864.7|13744.7|9
1645933110000|2022-02-27 03:38:30|13864.69|13744.69|13861.63|13741.63|13864.69|13744.69|13861.63|13741.63|10
1645933120000|2022-02-27 03:38:40|13862|13742|13857.41|13737.41|13862.15|13742.15|13857.41|13737.41|10
1645933130000|2022-02-27 03:38:50|13857.14|13737.14|13857.98|13737.98|13858.04|13738.04|13857.14|13737.14|7
1645933140000|2022-02-27 03:39:00|13858.08|13738.08|13857.91|13737.91|13858.12|13738.12|13857.6|13737.6|10
1645933150000|2022-02-27 03:39:10|13857.9|13737.9|13857.54|13737.54|13857.9|13737.9|13857.49|13737.49|10
1645933160000|2022-02-27 03:39:20|13857.41|13737.41|13856.88|13736.88|13857.63|13737.63|13856.88|13736.88|9
1645933170000|2022-02-27 03:39:30|13857.01|13737.01|13858.27|13738.27|13858.27|13738.27|13856.84|13736.84|10
1645933180000|2022-02-27 03:39:40|13858.17|13738.17|13859.64|13739.64|13859.64|13739.64|13858.17|13738.17|10
1645933190000|2022-02-27 03:39:50|13859.61|13739.61|13859.61|13739.61|13859.84|13739.84|13859.27|13739.27|10
1645933200000|2022-02-27 03:40:00|13859.81|13739.81|13857.62|13737.62|13859.81|13739.81|13857.62|13737.62|10
1645933210000|2022-02-27 03:40:10|13857.84|13737.84|13855.01|13735.01|13858.59|13738.59|13855.01|13735.01|10
1645933220000|2022-02-27 03:40:20|13855.4|13735.4|13852.94|13732.94|13855.4|13735.4|13852.94|13732.94|10
1645933230000|2022-02-27 03:40:30|13852.95|13732.95|13853.86|13733.86|13853.86|13733.86|13852.95|13732.95|7
1645933240000|2022-02-27 03:40:40|13854.01|13734.01|13855.01|13735.01|13855.01|13735.01|13853.86|13733.86|10
1645933250000|2022-02-27 03:40:50|13855.07|13735.07|13856.29|13736.29|13856.29|13736.29|13855.07|13735.07|10
1645933260000|2022-02-27 03:41:00|13856.03|13736.03|13856.22|13736.22|13856.42|13736.42|13855.94|13735.94|9
1645933270000|2022-02-27 03:41:10|13855.84|13735.84|13855.89|13735.89|13855.9|13735.9|13855.45|13735.45|9
1645933280000|2022-02-27 03:41:20|13855.86|13735.86|13860.54|13740.54|13860.54|13740.54|13855.86|13735.86|10
1645933290000|2022-02-27 03:41:30|13860.98|13740.98|13860|13740|13860.98|13740.98|13860|13740|10
1645933300000|2022-02-27 03:41:40|13859.94|13739.94|13858.87|13738.87|13859.94|13739.94|13858.87|13738.87|8
1645933310000|2022-02-27 03:41:50|13858.46|13738.46|13858.31|13738.31|13858.55|13738.55|13857.88|13737.88|9
1645933320000|2022-02-27 03:42:00|13858.35|13738.35|13858.19|13738.19|13858.62|13738.62|13857.93|13737.93|10
1645933330000|2022-02-27 03:42:10|13858.14|13738.14|13855.28|13735.28|13858.14|13738.14|13855.28|13735.28|10
1645933340000|2022-02-27 03:42:20|13855.02|13735.02|13852.47|13732.47|13855.02|13735.02|13852.47|13732.47|10
1645933350000|2022-02-27 03:42:30|13852.42|13732.42|13851.21|13731.21|13852.55|13732.55|13851.21|13731.21|9
1645933360000|2022-02-27 03:42:40|13851.86|13731.86|13851.23|13731.23|13852.09|13732.09|13851.2|13731.2|10
1645933370000|2022-02-27 03:42:50|13851.42|13731.42|13851.12|13731.12|13851.42|13731.42|13851.05|13731.05|10
1645933380000|2022-02-27 03:43:00|13850.8|13730.8|13850.66|13730.66|13851.47|13731.47|13850.01|13730.01|10
1645933390000|2022-02-27 03:43:10|13850.53|13730.53|13848.6|13728.6|13850.53|13730.53|13848.6|13728.6|8
1645933400000|2022-02-27 03:43:20|13848.31|13728.31|13848.19|13728.19|13848.39|13728.39|13847.68|13727.68|10
1645933410000|2022-02-27 03:43:30|13848.06|13728.06|13848.93|13728.93|13848.93|13728.93|13847.88|13727.88|10
1645933420000|2022-02-27 03:43:40|13849.08|13729.08|13852.55|13732.55|13852.55|13732.55|13849.08|13729.08|10
1645933430000|2022-02-27 03:43:50|13852.73|13732.73|13851.54|13731.54|13852.76|13732.76|13851.54|13731.54|8
1645933440000|2022-02-27 03:44:00|13851.2|13731.2|13850.67|13730.67|13851.28|13731.28|13850.08|13730.08|10
1645933450000|2022-02-27 03:44:10|13850.68|13730.68|13852.08|13732.08|13852.13|13732.13|13850.68|13730.68|10
1645933460000|2022-02-27 03:44:20|13852.17|13732.17|13852.02|13732.02|13852.35|13732.35|13851.98|13731.98|9
1645933470000|2022-02-27 03:44:30|13852.01|13732.01|13853.1|13733.1|13853.1|13733.1|13851.89|13731.89|10
1645933480000|2022-02-27 03:44:40|13853.78|13733.78|13855.13|13735.13|13855.13|13735.13|13853.78|13733.78|10
1645933490000|2022-02-27 03:44:50|13855.05|13735.05|13856.47|13736.47|13856.71|13736.71|13855.05|13735.05|8
1645933500000|2022-02-27 03:45:00|13856.64|13736.64|13857.15|13737.15|13857.36|13737.36|13856.64|13736.64|10
1645933510000|2022-02-27 03:45:10|13857.04|13737.04|13856.57|13736.57|13857.04|13737.04|13856.51|13736.51|6
1645933520000|2022-02-27 03:45:20|13856.76|13736.76|13857.49|13737.49|13857.64|13737.64|13856.72|13736.72|9
1645933530000|2022-02-27 03:45:30|13857.95|13737.95|13856.8|13736.8|13858.35|13738.35|13856.72|13736.72|10
1645933540000|2022-02-27 03:45:40|13856.65|13736.65|13856.87|13736.87|13856.98|13736.98|13856.33|13736.33|9
1645933550000|2022-02-27 03:45:50|13856.84|13736.84|13855.64|13735.64|13856.94|13736.94|13855.64|13735.64|8
1645933560000|2022-02-27 03:46:00|13855.03|13735.03|13854.18|13734.18|13855.03|13735.03|13853.77|13733.77|9
1645933570000|2022-02-27 03:46:10|13852.6|13732.6|13852.23|13732.23|13853|13733|13851.99|13731.99|10
1645933580000|2022-02-27 03:46:20|13852.25|13732.25|13853.81|13733.81|13854.04|13734.04|13852.25|13732.25|9
1645933590000|2022-02-27 03:46:30|13853.86|13733.86|13854.15|13734.15|13854.75|13734.75|13853.86|13733.86|8
1645933600000|2022-02-27 03:46:40|13854.08|13734.08|13853.64|13733.64|13854.1|13734.1|13853.64|13733.64|7
1645933610000|2022-02-27 03:46:50|13852.63|13732.63|13851.4|13731.4|13852.63|13732.63|13851.23|13731.23|9
1645933620000|2022-02-27 03:47:00|13851.42|13731.42|13852.11|13732.11|13852.15|13732.15|13851.35|13731.35|10
1645933630000|2022-02-27 03:47:10|13852.06|13732.06|13851.86|13731.86|13852.1|13732.1|13851.79|13731.79|9
1645933640000|2022-02-27 03:47:20|13851.55|13731.55|13851.31|13731.31|13852.17|13732.17|13850.9|13730.9|10
1645933650000|2022-02-27 03:47:30|13851.29|13731.29|13850.99|13730.99|13852.31|13732.31|13850.99|13730.99|10
1645933660000|2022-02-27 03:47:40|13851.1|13731.1|13850.21|13730.21|13851.1|13731.1|13850.21|13730.21|10
1645933670000|2022-02-27 03:47:50|13850.37|13730.37|13850.49|13730.49|13850.53|13730.53|13850.27|13730.27|6
1645933680000|2022-02-27 03:48:00|13850.32|13730.32|13853.21|13733.21|13853.21|13733.21|13850.32|13730.32|9
1645933690000|2022-02-27 03:48:10|13853.47|13733.47|13854.32|13734.32|13854.32|13734.32|13853.22|13733.22|10
1645933700000|2022-02-27 03:48:20|13854.78|13734.78|13855.08|13735.08|13855.88|13735.88|13854.78|13734.78|10
1645933710000|2022-02-27 03:48:30|13855.09|13735.09|13855.11|13735.11|13855.67|13735.67|13855.09|13735.09|7
1645933720000|2022-02-27 03:48:40|13855.01|13735.01|13853.84|13733.84|13855.01|13735.01|13853.84|13733.84|8
1645933730000|2022-02-27 03:48:50|13853.99|13733.99|13854.21|13734.21|13854.68|13734.68|13853.99|13733.99|8
1645933740000|2022-02-27 03:49:00|13854.03|13734.03|13853.55|13733.55|13854.03|13734.03|13853.5|13733.5|10
1645933750000|2022-02-27 03:49:10|13853.6|13733.6|13853.62|13733.62|13853.62|13733.62|13853.53|13733.53|6
1645933760000|2022-02-27 03:49:20|13853.6|13733.6|13854.08|13734.08|13854.08|13734.08|13853.58|13733.58|7
1645933770000|2022-02-27 03:49:30|13854.14|13734.14|13855.11|13735.11|13855.35|13735.35|13854.11|13734.11|10
1645933780000|2022-02-27 03:49:40|13855.15|13735.15|13854.78|13734.78|13855.15|13735.15|13854.72|13734.72|9
1645933790000|2022-02-27 03:49:50|13854.74|13734.74|13853.9|13733.9|13855.06|13735.06|13853.8|13733.8|10
1645933800000|2022-02-27 03:50:00|13853.84|13733.84|13852.69|13732.69|13854.18|13734.18|13852.69|13732.69|7
1645933810000|2022-02-27 03:50:10|13852.51|13732.51|13847.16|13727.16|13852.51|13732.51|13847.16|13727.16|10
1645933820000|2022-02-27 03:50:20|13846.79|13726.79|13843.52|13723.52|13846.79|13726.79|13843.52|13723.52|10
1645933830000|2022-02-27 03:50:30|13842.6|13722.6|13842.26|13722.26|13842.6|13722.6|13841.55|13721.55|10
1645933840000|2022-02-27 03:50:40|13842.29|13722.29|13843.6|13723.6|13843.65|13723.65|13842.16|13722.16|9
1645933850000|2022-02-27 03:50:50|13843.62|13723.62|13843.7|13723.7|13843.7|13723.7|13843.04|13723.04|9
1645933860000|2022-02-27 03:51:00|13843.44|13723.44|13840.93|13720.93|13843.49|13723.49|13840.93|13720.93|10
1645933870000|2022-02-27 03:51:10|13841.04|13721.04|13841.32|13721.32|13842.28|13722.28|13841.04|13721.04|9
1645933880000|2022-02-27 03:51:20|13840.62|13720.62|13839.66|13719.66|13840.62|13720.62|13839.57|13719.57|9
1645933890000|2022-02-27 03:51:30|13839.64|13719.64|13836.89|13716.89|13839.64|13719.64|13836.89|13716.89|10
1645933900000|2022-02-27 03:51:40|13836.88|13716.88|13837.86|13717.86|13837.86|13717.86|13836.83|13716.83|10
1645933910000|2022-02-27 03:51:50|13837.93|13717.93|13838.4|13718.4|13838.4|13718.4|13837.93|13717.93|10
1645933920000|2022-02-27 03:52:00|13838.38|13718.38|13839.3|13719.3|13839.3|13719.3|13837.13|13717.13|9
1645933930000|2022-02-27 03:52:10|13839.88|13719.88|13845.75|13725.75|13845.75|13725.75|13839.88|13719.88|10
1645933940000|2022-02-27 03:52:20|13845.92|13725.92|13849.58|13729.58|13849.58|13729.58|13845.92|13725.92|10
1645933950000|2022-02-27 03:52:30|13849.56|13729.56|13850.32|13730.32|13850.32|13730.32|13849.34|13729.34|10
1645933960000|2022-02-27 03:52:40|13849.63|13729.63|13848.42|13728.42|13849.63|13729.63|13848.42|13728.42|9
1645933970000|2022-02-27 03:52:50|13848.28|13728.28|13847.61|13727.61|13848.75|13728.75|13847.61|13727.61|10
1645933980000|2022-02-27 03:53:00|13847.68|13727.68|13848.65|13728.65|13848.65|13728.65|13847.68|13727.68|8
1645933990000|2022-02-27 03:53:10|13848.57|13728.57|13848.13|13728.13|13848.57|13728.57|13848.13|13728.13|10
1645934000000|2022-02-27 03:53:20|13848.1|13728.1|13847.64|13727.64|13848.1|13728.1|13847.43|13727.43|7
1645934010000|2022-02-27 03:53:30|13847.81|13727.81|13847.49|13727.49|13848.5|13728.5|13847.45|13727.45|10
1645934020000|2022-02-27 03:53:40|13847.38|13727.38|13848.05|13728.05|13848.05|13728.05|13846.87|13726.87|8
1645934030000|2022-02-27 03:53:50|13848.11|13728.11|13848.57|13728.57|13848.68|13728.68|13848.11|13728.11|9
1645934040000|2022-02-27 03:54:00|13848.74|13728.74|13849.06|13729.06|13849.06|13729.06|13848.7|13728.7|7
1645934050000|2022-02-27 03:54:10|13848.84|13728.84|13848.82|13728.82|13848.95|13728.95|13848.77|13728.77|7
1645934060000|2022-02-27 03:54:20|13849.03|13729.03|13849.05|13729.05|13849.33|13729.33|13848.76|13728.76|9
1645934070000|2022-02-27 03:54:30|13848.6|13728.6|13850.65|13730.65|13851.04|13731.04|13848.55|13728.55|10
1645934080000|2022-02-27 03:54:40|13850.59|13730.59|13851.79|13731.79|13852.19|13732.19|13850.59|13730.59|10
1645934090000|2022-02-27 03:54:50|13851.86|13731.86|13851.5|13731.5|13852.2|13732.2|13851.5|13731.5|10
1645934100000|2022-02-27 03:55:00|13851.67|13731.67|13850.75|13730.75|13851.67|13731.67|13850.35|13730.35|10
1645934110000|2022-02-27 03:55:10|13850.71|13730.71|13851.22|13731.22|13851.22|13731.22|13850.71|13730.71|6
1645934120000|2022-02-27 03:55:20|13851.38|13731.38|13850.23|13730.23|13851.38|13731.38|13850.23|13730.23|7
1645934130000|2022-02-27 03:55:30|13850.08|13730.08|13849.94|13729.94|13851.96|13731.96|13849.94|13729.94|9
1645934140000|2022-02-27 03:55:40|13849.72|13729.72|13848.52|13728.52|13849.78|13729.78|13848.46|13728.46|9
1645934150000|2022-02-27 03:55:50|13848.18|13728.18|13847.4|13727.4|13848.38|13728.38|13847.4|13727.4|9
1645934160000|2022-02-27 03:56:00|13847.34|13727.34|13846.19|13726.19|13847.47|13727.47|13846.15|13726.15|8
1645934170000|2022-02-27 03:56:10|13846.21|13726.21|13844.96|13724.96|13846.33|13726.33|13844.96|13724.96|10
1645934180000|2022-02-27 03:56:20|13844.66|13724.66|13845.21|13725.21|13845.21|13725.21|13844.66|13724.66|6
1645934190000|2022-02-27 03:56:30|13845.27|13725.27|13844.76|13724.76|13845.27|13725.27|13844.67|13724.67|9
1645934200000|2022-02-27 03:56:40|13845.14|13725.14|13846.78|13726.78|13846.78|13726.78|13845.14|13725.14|8
1645934210000|2022-02-27 03:56:50|13846.03|13726.03|13846.95|13726.95|13846.95|13726.95|13846.03|13726.03|9
1645934220000|2022-02-27 03:57:00|13846.97|13726.97|13846.85|13726.85|13849.01|13729.01|13846.85|13726.85|10
1645934230000|2022-02-27 03:57:10|13846.99|13726.99|13847.28|13727.28|13848.72|13728.72|13846.99|13726.99|9
1645934240000|2022-02-27 03:57:20|13847.36|13727.36|13847.62|13727.62|13848.75|13728.75|13847.36|13727.36|9
1645934250000|2022-02-27 03:57:30|13847.77|13727.77|13848.89|13728.89|13848.89|13728.89|13847.77|13727.77|9
1645934260000|2022-02-27 03:57:40|13848.3|13728.3|13847.08|13727.08|13848.55|13728.55|13846.93|13726.93|10
1645934270000|2022-02-27 03:57:50|13847.21|13727.21|13850.85|13730.85|13851.05|13731.05|13847.1|13727.1|10
1645934280000|2022-02-27 03:58:00|13850.75|13730.75|13850.96|13730.96|13851.11|13731.11|13850.69|13730.69|7
1645934290000|2022-02-27 03:58:10|13850.78|13730.78|13851.33|13731.33|13851.51|13731.51|13850.72|13730.72|8
1645934300000|2022-02-27 03:58:20|13851.31|13731.31|13851.61|13731.61|13851.61|13731.61|13851.16|13731.16|9
1645934310000|2022-02-27 03:58:30|13851.46|13731.46|13850.85|13730.85|13851.59|13731.59|13850.71|13730.71|8
1645934320000|2022-02-27 03:58:40|13850.79|13730.79|13850.34|13730.34|13850.83|13730.83|13850.19|13730.19|5
1645934330000|2022-02-27 03:58:50|13850.25|13730.25|13850.68|13730.68|13850.68|13730.68|13850.2|13730.2|8
1645934340000|2022-02-27 03:59:00|13850.72|13730.72|13850.76|13730.76|13851.07|13731.07|13850.72|13730.72|7
1645934350000|2022-02-27 03:59:10|13850.66|13730.66|13850.92|13730.92|13850.92|13730.92|13850.61|13730.61|7
1645934360000|2022-02-27 03:59:20|13851.04|13731.04|13854.03|13734.03|13854.03|13734.03|13851.04|13731.04|8
1645934370000|2022-02-27 03:59:30|13854.13|13734.13|13854.68|13734.68|13855.59|13735.59|13854.13|13734.13|8
1645934380000|2022-02-27 03:59:40|13854.31|13734.31|13852.96|13732.96|13854.31|13734.31|13852.87|13732.87|9
1645934390000|2022-02-27 03:59:50|13853.21|13733.21|13853.22|13733.22|13853.22|13733.22|13852.8|13732.8|7
1645934400000|2022-02-27 04:00:00|13853.95|13733.95|13850.15|13730.15|13854.22|13734.22|13850.15|13730.15|10
1645934410000|2022-02-27 04:00:10|13849.76|13729.76|13848.94|13728.94|13849.76|13729.76|13848.94|13728.94|9
1645934420000|2022-02-27 04:00:20|13849.04|13729.04|13847.62|13727.62|13849.04|13729.04|13847.59|13727.59|10
1645934430000|2022-02-27 04:00:30|13847.45|13727.45|13848.76|13728.76|13848.76|13728.76|13846.97|13726.97|10
1645934440000|2022-02-27 04:00:40|13849.03|13729.03|13848.86|13728.86|13849.04|13729.04|13848.83|13728.83|8
1645934450000|2022-02-27 04:00:50|13848.89|13728.89|13849.48|13729.48|13849.48|13729.48|13848.89|13728.89|8
1645934460000|2022-02-27 04:01:00|13849.34|13729.34|13848.41|13728.41|13849.38|13729.38|13848.41|13728.41|6
1645934470000|2022-02-27 04:01:10|13848.5|13728.5|13849.1|13729.1|13849.11|13729.11|13848.5|13728.5|9
1645934480000|2022-02-27 04:01:20|13849.09|13729.09|13849.86|13729.86|13849.86|13729.86|13849.09|13729.09|8
1645934490000|2022-02-27 04:01:30|13849.97|13729.97|13848.54|13728.54|13850.01|13730.01|13848.54|13728.54|9
1645934500000|2022-02-27 04:01:40|13848.52|13728.52|13844.5|13724.5|13848.52|13728.52|13844.5|13724.5|8
1645934510000|2022-02-27 04:01:50|13843.85|13723.85|13838.72|13718.72|13843.85|13723.85|13838.72|13718.72|10
1645934520000|2022-02-27 04:02:00|13838.64|13718.64|13837.61|13717.61|13838.64|13718.64|13837.37|13717.37|10
1645934530000|2022-02-27 04:02:10|13837.55|13717.55|13831.23|13711.23|13837.76|13717.76|13831.23|13711.23|10
1645934540000|2022-02-27 04:02:20|13829.65|13709.65|13827.58|13707.58|13829.65|13709.65|13827.58|13707.58|9
1645934550000|2022-02-27 04:02:30|13827.99|13707.99|13827.01|13707.01|13827.99|13707.99|13826.85|13706.85|10
1645934560000|2022-02-27 04:02:40|13826.89|13706.89|13826.73|13706.73|13827.52|13707.52|13826.66|13706.66|10
1645934570000|2022-02-27 04:02:50|13826.88|13706.88|13831.02|13711.02|13831.02|13711.02|13826.88|13706.88|9
1645934580000|2022-02-27 04:03:00|13831.94|13711.94|13837.81|13717.81|13837.81|13717.81|13831.94|13711.94|10
1645934590000|2022-02-27 04:03:10|13835.95|13715.95|13825.27|13705.27|13835.95|13715.95|13824.83|13704.83|10
1645934600000|2022-02-27 04:03:20|13825.06|13705.06|13820.17|13700.17|13825.06|13705.06|13820.17|13700.17|10
1645934610000|2022-02-27 04:03:30|13819.18|13699.18|13818.91|13698.91|13819.18|13699.18|13817.59|13697.59|10
1645934620000|2022-02-27 04:03:40|13819.04|13699.04|13820.18|13700.18|13820.33|13700.33|13819.04|13699.04|10
1645934630000|2022-02-27 04:03:50|13819.99|13699.99|13820.95|13700.95|13820.95|13700.95|13819.64|13699.64|8
1645934640000|2022-02-27 04:04:00|13820.99|13700.99|13820.76|13700.76|13820.99|13700.99|13820.49|13700.49|10
1645934650000|2022-02-27 04:04:10|13820.75|13700.75|13820.43|13700.43|13820.75|13700.75|13820.31|13700.31|9
1645934660000|2022-02-27 04:04:20|13820.79|13700.79|13823.78|13703.78|13823.78|13703.78|13820.79|13700.79|10
1645934670000|2022-02-27 04:04:30|13823.71|13703.71|13827.3|13707.3|13827.3|13707.3|13823.71|13703.71|10
1645934680000|2022-02-27 04:04:40|13827.48|13707.48|13828.3|13708.3|13828.3|13708.3|13827.16|13707.16|10
1645934690000|2022-02-27 04:04:50|13828.24|13708.24|13827.9|13707.9|13829.19|13709.19|13827.72|13707.72|9
1645934700000|2022-02-27 04:05:00|13827.63|13707.63|13827.09|13707.09|13827.65|13707.65|13827.03|13707.03|9
1645934710000|2022-02-27 04:05:10|13827.14|13707.14|13827.53|13707.53|13827.82|13707.82|13826.8|13706.8|10
1645934720000|2022-02-27 04:05:20|13827.76|13707.76|13828.57|13708.57|13828.57|13708.57|13827.51|13707.51|10
1645934730000|2022-02-27 04:05:30|13828.56|13708.56|13828.61|13708.61|13829.06|13709.06|13828.02|13708.02|10
1645934740000|2022-02-27 04:05:40|13828.66|13708.66|13828.77|13708.77|13828.79|13708.79|13827.97|13707.97|9
1645934750000|2022-02-27 04:05:50|13828.81|13708.81|13829.1|13709.1|13829.36|13709.36|13828.81|13708.81|7
1645934760000|2022-02-27 04:06:00|13828.71|13708.71|13829.45|13709.45|13829.45|13709.45|13828.43|13708.43|9
1645934770000|2022-02-27 04:06:10|13829.56|13709.56|13831.17|13711.17|13831.17|13711.17|13829.56|13709.56|9
1645934780000|2022-02-27 04:06:20|13830.8|13710.8|13830.69|13710.69|13830.8|13710.8|13829.87|13709.87|8
1645934790000|2022-02-27 04:06:30|13831.01|13711.01|13831.95|13711.95|13831.95|13711.95|13830.28|13710.28|9
1645934800000|2022-02-27 04:06:40|13832.07|13712.07|13832.56|13712.56|13832.62|13712.62|13832.07|13712.07|8
1645934810000|2022-02-27 04:06:50|13832.27|13712.27|13831.99|13711.99|13832.29|13712.29|13831.3|13711.3|8
1645934820000|2022-02-27 04:07:00|13831.95|13711.95|13832.28|13712.28|13832.28|13712.28|13831.54|13711.54|10
1645934830000|2022-02-27 04:07:10|13831.93|13711.93|13830.32|13710.32|13831.93|13711.93|13829.99|13709.99|8
1645934840000|2022-02-27 04:07:20|13829.49|13709.49|13830.51|13710.51|13830.8|13710.8|13829.35|13709.35|10
1645934850000|2022-02-27 04:07:30|13830.93|13710.93|13830.94|13710.94|13831.27|13711.27|13830.92|13710.92|7
1645934860000|2022-02-27 04:07:40|13831.04|13711.04|13830.71|13710.71|13831.04|13711.04|13830.28|13710.28|9
1645934870000|2022-02-27 04:07:50|13830.38|13710.38|13827.93|13707.93|13830.38|13710.38|13827.93|13707.93|9
1645934880000|2022-02-27 04:08:00|13827.52|13707.52|13826.61|13706.61|13827.52|13707.52|13825.41|13705.41|10
1645934890000|2022-02-27 04:08:10|13826.21|13706.21|13825.34|13705.34|13826.31|13706.31|13825.34|13705.34|10
1645934900000|2022-02-27 04:08:20|13825.28|13705.28|13825|13705|13825.28|13705.28|13823.57|13703.57|10
1645934910000|2022-02-27 04:08:30|13825.54|13705.54|13828.59|13708.59|13828.59|13708.59|13825.54|13705.54|10
1645934920000|2022-02-27 04:08:40|13828.63|13708.63|13827.86|13707.86|13828.63|13708.63|13827.35|13707.35|10
1645934930000|2022-02-27 04:08:50|13827.69|13707.69|13827.44|13707.44|13827.69|13707.69|13827.36|13707.36|9
1645934940000|2022-02-27 04:09:00|13827.4|13707.4|13827.61|13707.61|13827.61|13707.61|13827.34|13707.34|8
1645934950000|2022-02-27 04:09:10|13827.93|13707.93|13829.04|13709.04|13829.53|13709.53|13827.93|13707.93|10
1645934960000|2022-02-27 04:09:20|13828.85|13708.85|13828.66|13708.66|13829.21|13709.21|13828.66|13708.66|10
1645934970000|2022-02-27 04:09:30|13828.62|13708.62|13827.87|13707.87|13828.62|13708.62|13827.87|13707.87|9
1645934980000|2022-02-27 04:09:40|13828.18|13708.18|13828.39|13708.39|13828.39|13708.39|13827.97|13707.97|7
1645934990000|2022-02-27 04:09:50|13828.5|13708.5|13830.11|13710.11|13830.11|13710.11|13828.5|13708.5|10
1645935000000|2022-02-27 04:10:00|13829.77|13709.77|13829.89|13709.89|13830.15|13710.15|13829.75|13709.75|9
1645935010000|2022-02-27 04:10:10|13829.9|13709.9|13830.27|13710.27|13830.27|13710.27|13829.67|13709.67|10
1645935020000|2022-02-27 04:10:20|13830.38|13710.38|13831.66|13711.66|13831.95|13711.95|13830.26|13710.26|9
1645935030000|2022-02-27 04:10:30|13831.84|13711.84|13831.31|13711.31|13831.84|13711.84|13831.28|13711.28|9
1645935040000|2022-02-27 04:10:40|13831.68|13711.68|13831.94|13711.94|13831.98|13711.98|13831.68|13711.68|10
1645935050000|2022-02-27 04:10:50|13832.07|13712.07|13831.96|13711.96|13832.07|13712.07|13831.94|13711.94|6
1645935060000|2022-02-27 04:11:00|13832.15|13712.15|13833.23|13713.23|13833.23|13713.23|13832.15|13712.15|8
1645935070000|2022-02-27 04:11:10|13833.47|13713.47|13833.97|13713.97|13834.2|13714.2|13833.47|13713.47|8
1645935080000|2022-02-27 04:11:20|13834.83|13714.83|13835.88|13715.88|13836.14|13716.14|13834.83|13714.83|10
1645935090000|2022-02-27 04:11:30|13836.08|13716.08|13835.44|13715.44|13836.08|13716.08|13834.8|13714.8|9
1645935100000|2022-02-27 04:11:40|13835.48|13715.48|13834.58|13714.58|13835.48|13715.48|13834.58|13714.58|8
1645935110000|2022-02-27 04:11:50|13834.46|13714.46|13831.91|13711.91|13834.46|13714.46|13831.88|13711.88|9
1645935120000|2022-02-27 04:12:00|13831.94|13711.94|13831.28|13711.28|13831.94|13711.94|13831.22|13711.22|8
1645935130000|2022-02-27 04:12:10|13831.65|13711.65|13832.12|13712.12|13832.12|13712.12|13831.49|13711.49|6
1645935140000|2022-02-27 04:12:20|13831.95|13711.95|13833.75|13713.75|13833.75|13713.75|13831.95|13711.95|9
1645935150000|2022-02-27 04:12:30|13835.36|13715.36|13836.31|13716.31|13836.32|13716.32|13835.26|13715.26|10
1645935160000|2022-02-27 04:12:40|13836.21|13716.21|13836.99|13716.99|13837.1|13717.1|13836.12|13716.12|10
1645935170000|2022-02-27 04:12:50|13837.09|13717.09|13837.33|13717.33|13837.4|13717.4|13837.03|13717.03|9
1645935180000|2022-02-27 04:13:00|13837.34|13717.34|13837.61|13717.61|13837.65|13717.65|13837.34|13717.34|8
1645935190000|2022-02-27 04:13:10|13837.54|13717.54|13837.16|13717.16|13837.76|13717.76|13837.1|13717.1|7
1645935200000|2022-02-27 04:13:20|13837.13|13717.13|13840.43|13720.43|13840.43|13720.43|13837.13|13717.13|9
1645935210000|2022-02-27 04:13:30|13840.34|13720.34|13841.84|13721.84|13842.11|13722.11|13840.33|13720.33|10
1645935220000|2022-02-27 04:13:40|13841.82|13721.82|13841.75|13721.75|13842.06|13722.06|13841.74|13721.74|10
1645935230000|2022-02-27 04:13:50|13841.52|13721.52|13840.26|13720.26|13841.52|13721.52|13839.76|13719.76|10
1645935240000|2022-02-27 04:14:00|13840.18|13720.18|13841.2|13721.2|13841.2|13721.2|13840.18|13720.18|9
1645935250000|2022-02-27 04:14:10|13841.03|13721.03|13842.55|13722.55|13842.55|13722.55|13840.9|13720.9|10
1645935260000|2022-02-27 04:14:20|13842.68|13722.68|13845.24|13725.24|13845.24|13725.24|13842.68|13722.68|8
1645935270000|2022-02-27 04:14:30|13845.66|13725.66|13844.84|13724.84|13845.66|13725.66|13844.76|13724.76|10
1645935280000|2022-02-27 04:14:40|13845.08|13725.08|13844.49|13724.49|13845.08|13725.08|13844.38|13724.38|10
1645935290000|2022-02-27 04:14:50|13844.58|13724.58|13845.81|13725.81|13845.81|13725.81|13844.58|13724.58|10
1645935300000|2022-02-27 04:15:00|13846.42|13726.42|13845.49|13725.49|13846.69|13726.69|13845.49|13725.49|8
1645935310000|2022-02-27 04:15:10|13845.21|13725.21|13845.31|13725.31|13845.31|13725.31|13844.68|13724.68|10
1645935320000|2022-02-27 04:15:20|13845.18|13725.18|13847.57|13727.57|13847.57|13727.57|13845.18|13725.18|9
1645935330000|2022-02-27 04:15:30|13848.18|13728.18|13846.96|13726.96|13848.33|13728.33|13846.91|13726.91|9
1645935340000|2022-02-27 04:15:40|13846.94|13726.94|13847.21|13727.21|13847.21|13727.21|13846.92|13726.92|8
1645935350000|2022-02-27 04:15:50|13846.95|13726.95|13848.24|13728.24|13848.24|13728.24|13846.95|13726.95|9
1645935360000|2022-02-27 04:16:00|13847.98|13727.98|13849.43|13729.43|13849.44|13729.44|13847.98|13727.98|9
1645935370000|2022-02-27 04:16:10|13849.54|13729.54|13849.78|13729.78|13849.81|13729.81|13849.39|13729.39|9
1645935380000|2022-02-27 04:16:20|13849.71|13729.71|13850.04|13730.04|13850.04|13730.04|13849.57|13729.57|8
1645935390000|2022-02-27 04:16:30|13850.28|13730.28|13850.83|13730.83|13850.83|13730.83|13850.03|13730.03|9
1645935400000|2022-02-27 04:16:40|13850.76|13730.76|13850.78|13730.78|13850.78|13730.78|13850.4|13730.4|9
1645935410000|2022-02-27 04:16:50|13850.79|13730.79|13850.75|13730.75|13851.01|13731.01|13850.75|13730.75|10
1645935420000|2022-02-27 04:17:00|13850.81|13730.81|13849.76|13729.76|13851.48|13731.48|13849.58|13729.58|10
1645935430000|2022-02-27 04:17:10|13849.08|13729.08|13849.56|13729.56|13849.61|13729.61|13849.04|13729.04|10
1645935440000|2022-02-27 04:17:20|13849.48|13729.48|13846.51|13726.51|13849.48|13729.48|13846.51|13726.51|10
1645935450000|2022-02-27 04:17:30|13846.34|13726.34|13842.34|13722.34|13846.34|13726.34|13842.34|13722.34|10
1645935460000|2022-02-27 04:17:40|13842.06|13722.06|13839.76|13719.76|13842.06|13722.06|13839.76|13719.76|9
1645935470000|2022-02-27 04:17:50|13839.79|13719.79|13838.85|13718.85|13839.79|13719.79|13838.85|13718.85|10
1645935480000|2022-02-27 04:18:00|13839.37|13719.37|13839.05|13719.05|13839.46|13719.46|13839.05|13719.05|7
1645935490000|2022-02-27 04:18:10|13839.03|13719.03|13836.19|13716.19|13839.11|13719.11|13836.19|13716.19|10
1645935500000|2022-02-27 04:18:20|13835.92|13715.92|13833.83|13713.83|13836.02|13716.02|13833.83|13713.83|10
1645935510000|2022-02-27 04:18:30|13833.57|13713.57|13830.99|13710.99|13833.64|13713.64|13830.95|13710.95|10
1645935520000|2022-02-27 04:18:40|13830.88|13710.88|13833.73|13713.73|13833.73|13713.73|13830.88|13710.88|10
1645935530000|2022-02-27 04:18:50|13833.74|13713.74|13833.38|13713.38|13833.94|13713.94|13833.38|13713.38|9
1645935540000|2022-02-27 04:19:00|13833.24|13713.24|13831|13711|13833.26|13713.26|13831|13711|10
1645935550000|2022-02-27 04:19:10|13830.66|13710.66|13829.99|13709.99|13830.66|13710.66|13829.88|13709.88|10
1645935560000|2022-02-27 04:19:20|13829.83|13709.83|13831.56|13711.56|13831.56|13711.56|13829.83|13709.83|10
1645935570000|2022-02-27 04:19:30|13831.86|13711.86|13831.22|13711.22|13831.86|13711.86|13831.07|13711.07|9
1645935580000|2022-02-27 04:19:40|13832.21|13712.21|13831.32|13711.32|13832.22|13712.22|13830.94|13710.94|9
1645935590000|2022-02-27 04:19:50|13831.23|13711.23|13829.27|13709.27|13831.73|13711.73|13829.27|13709.27|10
1645935600000|2022-02-27 04:20:00|13828.85|13708.85|13825.84|13705.84|13828.99|13708.99|13825.84|13705.84|9
1645935610000|2022-02-27 04:20:10|13825.64|13705.64|13825.08|13705.08|13825.66|13705.66|13824.46|13704.46|10
1645935620000|2022-02-27 04:20:20|13825.17|13705.17|13826.3|13706.3|13826.3|13706.3|13825.17|13705.17|8
1645935630000|2022-02-27 04:20:30|13826.55|13706.55|13827.16|13707.16|13827.16|13707.16|13826.55|13706.55|10
1645935640000|2022-02-27 04:20:40|13827.55|13707.55|13826.94|13706.94|13827.55|13707.55|13826.24|13706.24|10
1645935650000|2022-02-27 04:20:50|13826.96|13706.96|13827.86|13707.86|13827.87|13707.87|13826.94|13706.94|10
1645935660000|2022-02-27 04:21:00|13827.98|13707.98|13827.91|13707.91|13828.04|13708.04|13827.91|13707.91|7
1645935670000|2022-02-27 04:21:10|13828.39|13708.39|13829.85|13709.85|13829.85|13709.85|13828.28|13708.28|10
1645935680000|2022-02-27 04:21:20|13830.17|13710.17|13832.04|13712.04|13832.04|13712.04|13830.17|13710.17|10
1645935690000|2022-02-27 04:21:30|13832.17|13712.17|13833.96|13713.96|13833.96|13713.96|13832.17|13712.17|9
1645935700000|2022-02-27 04:21:40|13833.87|13713.87|13834.15|13714.15|13834.15|13714.15|13833.69|13713.69|7
1645935710000|2022-02-27 04:21:50|13834.19|13714.19|13837.37|13717.37|13837.37|13717.37|13834.19|13714.19|9
1645935720000|2022-02-27 04:22:00|13838.55|13718.55|13838.02|13718.02|13838.74|13718.74|13837.78|13717.78|9
1645935730000|2022-02-27 04:22:10|13838.5|13718.5|13837.86|13717.86|13838.5|13718.5|13837.83|13717.83|9
1645935740000|2022-02-27 04:22:20|13837.84|13717.84|13837.96|13717.96|13838.01|13718.01|13837.66|13717.66|8
1645935750000|2022-02-27 04:22:30|13838.06|13718.06|13836.76|13716.76|13838.06|13718.06|13836.42|13716.42|10
1645935760000|2022-02-27 04:22:40|13836.43|13716.43|13835.93|13715.93|13836.43|13716.43|13835.75|13715.75|9
1645935770000|2022-02-27 04:22:50|13835.83|13715.83|13835.02|13715.02|13835.83|13715.83|13835.02|13715.02|7
1645935780000|2022-02-27 04:23:00|13835.08|13715.08|13835.66|13715.66|13835.66|13715.66|13835.08|13715.08|6
1645935790000|2022-02-27 04:23:10|13835.67|13715.67|13834.73|13714.73|13835.68|13715.68|13834.18|13714.18|9
1645935800000|2022-02-27 04:23:20|13834.71|13714.71|13835.04|13715.04|13835.57|13715.57|13834.71|13714.71|10
1645935810000|2022-02-27 04:23:30|13834.7|13714.7|13836.2|13716.2|13836.26|13716.26|13834.7|13714.7|10
1645935820000|2022-02-27 04:23:40|13836.21|13716.21|13836.54|13716.54|13836.68|13716.68|13836.21|13716.21|7
1645935830000|2022-02-27 04:23:50|13836.45|13716.45|13835.88|13715.88|13836.45|13716.45|13835.73|13715.73|8
1645935840000|2022-02-27 04:24:00|13834.84|13714.84|13835.36|13715.36|13835.36|13715.36|13834.13|13714.13|10
1645935850000|2022-02-27 04:24:10|13835.3|13715.3|13836.41|13716.41|13836.41|13716.41|13835.3|13715.3|10
1645935860000|2022-02-27 04:24:20|13836.78|13716.78|13835.17|13715.17|13836.87|13716.87|13835.17|13715.17|7
1645935870000|2022-02-27 04:24:30|13834.02|13714.02|13832.9|13712.9|13834.02|13714.02|13832.83|13712.83|10
1645935880000|2022-02-27 04:24:40|13832.84|13712.84|13832.75|13712.75|13832.84|13712.84|13832.33|13712.33|7
1645935890000|2022-02-27 04:24:50|13832.74|13712.74|13832.18|13712.18|13832.74|13712.74|13832.18|13712.18|7
1645935900000|2022-02-27 04:25:00|13832.16|13712.16|13833.41|13713.41|13833.41|13713.41|13832.16|13712.16|4
1645935910000|2022-02-27 04:25:10|13833.93|13713.93|13833.75|13713.75|13834.1|13714.1|13833.02|13713.02|10
1645935920000|2022-02-27 04:25:20|13833.78|13713.78|13838.94|13718.94|13838.94|13718.94|13833.78|13713.78|10
1645935930000|2022-02-27 04:25:30|13838.78|13718.78|13839.09|13719.09|13839.09|13719.09|13838.36|13718.36|8
1645935940000|2022-02-27 04:25:40|13839.08|13719.08|13838.89|13718.89|13839.19|13719.19|13837.9|13717.9|9
1645935950000|2022-02-27 04:25:50|13839.07|13719.07|13838.79|13718.79|13839.73|13719.73|13838.79|13718.79|8
1645935960000|2022-02-27 04:26:00|13838.32|13718.32|13839.73|13719.73|13839.73|13719.73|13837.81|13717.81|10
1645935970000|2022-02-27 04:26:10|13839.18|13719.18|13841.34|13721.34|13841.34|13721.34|13839.18|13719.18|8
1645935980000|2022-02-27 04:26:20|13841.46|13721.46|13842.59|13722.59|13842.59|13722.59|13841.46|13721.46|9
1645935990000|2022-02-27 04:26:30|13843.11|13723.11|13845.67|13725.67|13845.67|13725.67|13843.08|13723.08|10
1645936000000|2022-02-27 04:26:40|13845.69|13725.69|13846.49|13726.49|13846.49|13726.49|13845.69|13725.69|9
1645936010000|2022-02-27 04:26:50|13846.18|13726.18|13846.71|13726.71|13846.71|13726.71|13844.84|13724.84|9
1645936020000|2022-02-27 04:27:00|13846.32|13726.32|13847.86|13727.86|13847.86|13727.86|13846.2|13726.2|10
1645936030000|2022-02-27 04:27:10|13848.07|13728.07|13849.18|13729.18|13849.43|13729.43|13848.07|13728.07|9
1645936040000|2022-02-27 04:27:20|13849.25|13729.25|13852.47|13732.47|13852.47|13732.47|13849.25|13729.25|8
1645936050000|2022-02-27 04:27:30|13852.55|13732.55|13853.28|13733.28|13853.68|13733.68|13852.28|13732.28|9
1645936060000|2022-02-27 04:27:40|13853.33|13733.33|13856.42|13736.42|13856.42|13736.42|13853.31|13733.31|8
1645936070000|2022-02-27 04:27:50|13856.44|13736.44|13858.45|13738.45|13858.45|13738.45|13856.44|13736.44|9
1645936080000|2022-02-27 04:28:00|13858.99|13738.99|13865.28|13745.28|13865.28|13745.28|13858.99|13738.99|10
1645936090000|2022-02-27 04:28:10|13865.56|13745.56|13871.37|13751.37|13871.37|13751.37|13865.56|13745.56|10
1645936100000|2022-02-27 04:28:20|13871.4|13751.4|13873.82|13753.82|13873.82|13753.82|13871.4|13751.4|10
1645936110000|2022-02-27 04:28:30|13873.97|13753.97|13875.03|13755.03|13875.24|13755.24|13873.97|13753.97|8
1645936120000|2022-02-27 04:28:40|13874.93|13754.93|13872.4|13752.4|13874.93|13754.93|13872.4|13752.4|10
1645936130000|2022-02-27 04:28:50|13872.48|13752.48|13870.76|13750.76|13872.48|13752.48|13870.62|13750.62|9
1645936140000|2022-02-27 04:29:00|13870.77|13750.77|13871.15|13751.15|13871.15|13751.15|13870.68|13750.68|7
1645936150000|2022-02-27 04:29:10|13871.14|13751.14|13871.91|13751.91|13871.91|13751.91|13870.87|13750.87|10
1645936160000|2022-02-27 04:29:20|13872.01|13752.01|13872.58|13752.58|13872.58|13752.58|13872.01|13752.01|9
1645936170000|2022-02-27 04:29:30|13872.56|13752.56|13872.47|13752.47|13872.79|13752.79|13871.64|13751.64|8
1645936180000|2022-02-27 04:29:40|13872.57|13752.57|13873.56|13753.56|13873.56|13753.56|13872.57|13752.57|8
1645936190000|2022-02-27 04:29:50|13874.04|13754.04|13874.37|13754.37|13874.37|13754.37|13874|13754|8
1645936200000|2022-02-27 04:30:00|13874.56|13754.56|13875.38|13755.38|13875.38|13755.38|13874.09|13754.09|9
1645936210000|2022-02-27 04:30:10|13875.45|13755.45|13876.26|13756.26|13876.67|13756.67|13875.45|13755.45|10
1645936220000|2022-02-27 04:30:20|13876.33|13756.33|13876.16|13756.16|13876.33|13756.33|13875.94|13755.94|8
1645936230000|2022-02-27 04:30:30|13876.59|13756.59|13877.21|13757.21|13877.21|13757.21|13876.22|13756.22|10
1645936240000|2022-02-27 04:30:40|13877.52|13757.52|13877.04|13757.04|13877.52|13757.52|13877.04|13757.04|10
1645936250000|2022-02-27 04:30:50|13877.12|13757.12|13877.65|13757.65|13877.78|13757.78|13877.07|13757.07|7
1645936260000|2022-02-27 04:31:00|13877.69|13757.69|13877.75|13757.75|13877.75|13757.75|13877.55|13757.55|6
1645936270000|2022-02-27 04:31:10|13877.46|13757.46|13874.56|13754.56|13877.46|13757.46|13874.56|13754.56|10
1645936280000|2022-02-27 04:31:20|13874.54|13754.54|13873.57|13753.57|13874.9|13754.9|13873.56|13753.56|10
1645936290000|2022-02-27 04:31:30|13873.58|13753.58|13867.38|13747.38|13873.58|13753.58|13867.38|13747.38|10
1645936300000|2022-02-27 04:31:40|13867.44|13747.44|13867.16|13747.16|13867.47|13747.47|13867.09|13747.09|7
1645936310000|2022-02-27 04:31:50|13866.01|13746.01|13866.16|13746.16|13866.23|13746.23|13865.89|13745.89|9
1645936320000|2022-02-27 04:32:00|13865.15|13745.15|13861.64|13741.64|13865.15|13745.15|13861.64|13741.64|10
1645936330000|2022-02-27 04:32:10|13861.52|13741.52|13860.4|13740.4|13861.52|13741.52|13859.65|13739.65|10
1645936340000|2022-02-27 04:32:20|13861.25|13741.25|13861.92|13741.92|13861.92|13741.92|13861.25|13741.25|8
1645936350000|2022-02-27 04:32:30|13862.09|13742.09|13861.83|13741.83|13862.3|13742.3|13861.83|13741.83|8
1645936360000|2022-02-27 04:32:40|13861.5|13741.5|13861.37|13741.37|13861.54|13741.54|13861.29|13741.29|10
1645936370000|2022-02-27 04:32:50|13861.55|13741.55|13859.47|13739.47|13861.94|13741.94|13859.47|13739.47|9
1645936380000|2022-02-27 04:33:00|13859.18|13739.18|13858.53|13738.53|13859.18|13739.18|13858.51|13738.51|8
1645936390000|2022-02-27 04:33:10|13858.42|13738.42|13858.77|13738.77|13859.11|13739.11|13858.31|13738.31|9
1645936400000|2022-02-27 04:33:20|13858.68|13738.68|13858.79|13738.79|13858.79|13738.79|13858.32|13738.32|9
1645936410000|2022-02-27 04:33:30|13858.9|13738.9|13859.74|13739.74|13859.74|13739.74|13858.13|13738.13|10
1645936420000|2022-02-27 04:33:40|13859.77|13739.77|13861.14|13741.14|13861.14|13741.14|13859.77|13739.77|9
1645936430000|2022-02-27 04:33:50|13861.32|13741.32|13860.94|13740.94|13861.32|13741.32|13860.94|13740.94|10
1645936440000|2022-02-27 04:34:00|13861.02|13741.02|13859.21|13739.21|13861.42|13741.42|13859.21|13739.21|10
1645936450000|2022-02-27 04:34:10|13859.16|13739.16|13855.16|13735.16|13859.16|13739.16|13855.16|13735.16|10
1645936460000|2022-02-27 04:34:20|13854.56|13734.56|13852.34|13732.34|13854.56|13734.56|13852.34|13732.34|9
1645936470000|2022-02-27 04:34:30|13851.01|13731.01|13847.59|13727.59|13851.01|13731.01|13847.59|13727.59|10
1645936480000|2022-02-27 04:34:40|13847.32|13727.32|13844.49|13724.49|13847.42|13727.42|13844.49|13724.49|10
1645936490000|2022-02-27 04:34:50|13844.58|13724.58|13842.9|13722.9|13844.98|13724.98|13842.9|13722.9|10
1645936500000|2022-02-27 04:35:00|13842.94|13722.94|13840.4|13720.4|13842.94|13722.94|13840.4|13720.4|10
1645936510000|2022-02-27 04:35:10|13840.36|13720.36|13839.13|13719.13|13840.36|13720.36|13838.75|13718.75|10
1645936520000|2022-02-27 04:35:20|13838.91|13718.91|13838.35|13718.35|13838.91|13718.91|13837.93|13717.93|10
1645936530000|2022-02-27 04:35:30|13838.31|13718.31|13836.92|13716.92|13838.6|13718.6|13836.44|13716.44|10
1645936540000|2022-02-27 04:35:40|13837.22|13717.22|13837.59|13717.59|13837.59|13717.59|13836.74|13716.74|10
1645936550000|2022-02-27 04:35:50|13837.54|13717.54|13837.22|13717.22|13837.68|13717.68|13837.11|13717.11|9
1645936560000|2022-02-27 04:36:00|13836.93|13716.93|13835.25|13715.25|13836.93|13716.93|13835.25|13715.25|10
1645936570000|2022-02-27 04:36:10|13835.23|13715.23|13834.38|13714.38|13835.23|13715.23|13834.38|13714.38|9
1645936580000|2022-02-27 04:36:20|13834.28|13714.28|13834.76|13714.76|13835.23|13715.23|13834.01|13714.01|9
1645936590000|2022-02-27 04:36:30|13834.66|13714.66|13833.39|13713.39|13834.66|13714.66|13833.39|13713.39|10
1645936600000|2022-02-27 04:36:40|13833.15|13713.15|13831.06|13711.06|13833.29|13713.29|13831.06|13711.06|10
1645936610000|2022-02-27 04:36:50|13830.03|13710.03|13828.6|13708.6|13830.03|13710.03|13828.6|13708.6|10
1645936620000|2022-02-27 04:37:00|13828.17|13708.17|13827.86|13707.86|13828.46|13708.46|13827.86|13707.86|10
1645936630000|2022-02-27 04:37:10|13827.84|13707.84|13827.58|13707.58|13827.84|13707.84|13826.93|13706.93|8
1645936640000|2022-02-27 04:37:20|13827.95|13707.95|13828.85|13708.85|13828.85|13708.85|13827.94|13707.94|10
1645936650000|2022-02-27 04:37:30|13829.57|13709.57|13832.71|13712.71|13832.71|13712.71|13829.57|13709.57|10
1645936660000|2022-02-27 04:37:40|13833.47|13713.47|13835.15|13715.15|13835.15|13715.15|13833.46|13713.46|10
1645936670000|2022-02-27 04:37:50|13835.17|13715.17|13835.98|13715.98|13835.98|13715.98|13835.17|13715.17|10
1645936680000|2022-02-27 04:38:00|13836.48|13716.48|13836.03|13716.03|13836.48|13716.48|13836.03|13716.03|10
1645936690000|2022-02-27 04:38:10|13836.02|13716.02|13836.64|13716.64|13836.64|13716.64|13835.84|13715.84|9
1645936700000|2022-02-27 04:38:20|13836.82|13716.82|13837.61|13717.61|13837.61|13717.61|13836.82|13716.82|9
1645936710000|2022-02-27 04:38:30|13838.38|13718.38|13840.41|13720.41|13840.41|13720.41|13838.38|13718.38|10
1645936720000|2022-02-27 04:38:40|13841.75|13721.75|13842.97|13722.97|13842.97|13722.97|13841.74|13721.74|10
1645936730000|2022-02-27 04:38:50|13843.18|13723.18|13843.07|13723.07|13843.61|13723.61|13843.07|13723.07|10
1645936740000|2022-02-27 04:39:00|13843.03|13723.03|13841.97|13721.97|13843.36|13723.36|13841.97|13721.97|9
1645936750000|2022-02-27 04:39:10|13841.86|13721.86|13841.92|13721.92|13842.11|13722.11|13841.76|13721.76|10
1645936760000|2022-02-27 04:39:20|13841.8|13721.8|13843.06|13723.06|13843.06|13723.06|13841.8|13721.8|10
1645936770000|2022-02-27 04:39:30|13843.16|13723.16|13843.78|13723.78|13843.93|13723.93|13843.16|13723.16|10
1645936780000|2022-02-27 04:39:40|13844.01|13724.01|13845.26|13725.26|13845.26|13725.26|13844.01|13724.01|9
1645936790000|2022-02-27 04:39:50|13845.11|13725.11|13845.02|13725.02|13845.37|13725.37|13845.02|13725.02|8
1645936800000|2022-02-27 04:40:00|13844.6|13724.6|13845.16|13725.16|13845.68|13725.68|13844.6|13724.6|10
1645936810000|2022-02-27 04:40:10|13844.82|13724.82|13840.39|13720.39|13845.26|13725.26|13840.27|13720.27|10
1645936820000|2022-02-27 04:40:20|13839.78|13719.78|13838.38|13718.38|13839.78|13719.78|13838.36|13718.36|10
1645936830000|2022-02-27 04:40:30|13838.41|13718.41|13836.97|13716.97|13838.41|13718.41|13836.55|13716.55|9
1645936840000|2022-02-27 04:40:40|13836.91|13716.91|13836.74|13716.74|13836.91|13716.91|13836.63|13716.63|10
1645936850000|2022-02-27 04:40:50|13836.6|13716.6|13836.54|13716.54|13836.85|13716.85|13836.53|13716.53|10
1645936860000|2022-02-27 04:41:00|13836.45|13716.45|13835.52|13715.52|13836.45|13716.45|13835.52|13715.52|9
1645936870000|2022-02-27 04:41:10|13835.16|13715.16|13833.4|13713.4|13835.16|13715.16|13833.39|13713.39|8
1645936880000|2022-02-27 04:41:20|13833.34|13713.34|13831.79|13711.79|13833.34|13713.34|13831.79|13711.79|9
1645936890000|2022-02-27 04:41:30|13831.75|13711.75|13831.48|13711.48|13831.76|13711.76|13831.21|13711.21|10
1645936900000|2022-02-27 04:41:40|13831.49|13711.49|13830.71|13710.71|13831.49|13711.49|13830.62|13710.62|9
1645936910000|2022-02-27 04:41:50|13830.99|13710.99|13830.57|13710.57|13830.99|13710.99|13830.24|13710.24|8
1645936920000|2022-02-27 04:42:00|13829.99|13709.99|13830.72|13710.72|13830.72|13710.72|13829.99|13709.99|10
1645936930000|2022-02-27 04:42:10|13830.76|13710.76|13831.11|13711.11|13831.11|13711.11|13830.1|13710.1|10
1645936940000|2022-02-27 04:42:20|13831.56|13711.56|13831.07|13711.07|13832.01|13712.01|13831.07|13711.07|9
1645936950000|2022-02-27 04:42:30|13831.09|13711.09|13831.25|13711.25|13831.43|13711.43|13831.09|13711.09|7
1645936960000|2022-02-27 04:42:40|13831.23|13711.23|13832.35|13712.35|13832.35|13712.35|13831.05|13711.05|10
1645936970000|2022-02-27 04:42:50|13832.41|13712.41|13833.85|13713.85|13833.85|13713.85|13832.41|13712.41|10
1645936980000|2022-02-27 04:43:00|13833.87|13713.87|13833.28|13713.28|13834.14|13714.14|13833.28|13713.28|10
1645936990000|2022-02-27 04:43:10|13833.18|13713.18|13831.61|13711.61|13833.56|13713.56|13831.61|13711.61|10
1645937000000|2022-02-27 04:43:20|13831.28|13711.28|13826.83|13706.83|13831.28|13711.28|13826.83|13706.83|10
1645937010000|2022-02-27 04:43:30|13825.49|13705.49|13823.9|13703.9|13825.49|13705.49|13823.9|13703.9|10
1645937020000|2022-02-27 04:43:40|13823.36|13703.36|13824|13704|13824|13704|13823.36|13703.36|10
1645937030000|2022-02-27 04:43:50|13823.79|13703.79|13823.43|13703.43|13824.1|13704.1|13823.02|13703.02|8
1645937040000|2022-02-27 04:44:00|13823.42|13703.42|13822.96|13702.96|13823.7|13703.7|13822.96|13702.96|9
1645937050000|2022-02-27 04:44:10|13822.91|13702.91|13822.86|13702.86|13822.99|13702.99|13822.75|13702.75|10
1645937060000|2022-02-27 04:44:20|13822.69|13702.69|13822.75|13702.75|13822.94|13702.94|13822.69|13702.69|8
1645937070000|2022-02-27 04:44:30|13822.51|13702.51|13822.52|13702.52|13822.52|13702.52|13822.09|13702.09|9
1645937080000|2022-02-27 04:44:40|13823.18|13703.18|13825.2|13705.2|13825.2|13705.2|13823.18|13703.18|10
1645937090000|2022-02-27 04:44:50|13825.57|13705.57|13825.71|13705.71|13825.71|13705.71|13825.17|13705.17|10
1645937100000|2022-02-27 04:45:00|13826.02|13706.02|13826.06|13706.06|13826.11|13706.11|13826.02|13706.02|6
1645937110000|2022-02-27 04:45:10|13826.46|13706.46|13826.03|13706.03|13826.77|13706.77|13825.96|13705.96|7
1645937120000|2022-02-27 04:45:20|13826.37|13706.37|13828.82|13708.82|13828.82|13708.82|13826.37|13706.37|10
1645937130000|2022-02-27 04:45:30|13829.24|13709.24|13829.82|13709.82|13830.11|13710.11|13828.97|13708.97|10
1645937140000|2022-02-27 04:45:40|13830.21|13710.21|13832.79|13712.79|13833.12|13713.12|13830.21|13710.21|10
1645937150000|2022-02-27 04:45:50|13832.87|13712.87|13833.85|13713.85|13833.85|13713.85|13832.83|13712.83|9
1645937160000|2022-02-27 04:46:00|13833.91|13713.91|13837.56|13717.56|13837.56|13717.56|13833.91|13713.91|10
1645937170000|2022-02-27 04:46:10|13837.66|13717.66|13835.67|13715.67|13837.66|13717.66|13835.67|13715.67|10
1645937180000|2022-02-27 04:46:20|13835.2|13715.2|13836.42|13716.42|13836.42|13716.42|13835.2|13715.2|10
1645937190000|2022-02-27 04:46:30|13836.35|13716.35|13836.05|13716.05|13836.82|13716.82|13836.03|13716.03|8
1645937200000|2022-02-27 04:46:40|13836.06|13716.06|13835.86|13715.86|13836.07|13716.07|13835.29|13715.29|10
1645937210000|2022-02-27 04:46:50|13836.01|13716.01|13835.89|13715.89|13836.15|13716.15|13835.58|13715.58|10
1645937220000|2022-02-27 04:47:00|13836.02|13716.02|13837.14|13717.14|13837.14|13717.14|13835.91|13715.91|8
1645937230000|2022-02-27 04:47:10|13837.98|13717.98|13837.04|13717.04|13837.98|13717.98|13836.62|13716.62|9
1645937240000|2022-02-27 04:47:20|13836.99|13716.99|13834.58|13714.58|13836.99|13716.99|13834.58|13714.58|9
1645937250000|2022-02-27 04:47:30|13834.34|13714.34|13833.1|13713.1|13834.34|13714.34|13833.1|13713.1|10
1645937260000|2022-02-27 04:47:40|13832.97|13712.97|13833.44|13713.44|13833.52|13713.52|13832.97|13712.97|9
1645937270000|2022-02-27 04:47:50|13833.31|13713.31|13832.89|13712.89|13833.31|13713.31|13832.72|13712.72|7
1645937280000|2022-02-27 04:48:00|13831.87|13711.87|13828.92|13708.92|13831.87|13711.87|13828.88|13708.88|9
1645937290000|2022-02-27 04:48:10|13828.19|13708.19|13826.55|13706.55|13828.19|13708.19|13826.2|13706.2|10
1645937300000|2022-02-27 04:48:20|13825.59|13705.59|13826.48|13706.48|13826.48|13706.48|13825.59|13705.59|6
1645937310000|2022-02-27 04:48:30|13826|13706|13825.3|13705.3|13826.24|13706.24|13825.3|13705.3|6
1645937320000|2022-02-27 04:48:40|13826.09|13706.09|13826.22|13706.22|13826.34|13706.34|13825.87|13705.87|10
1645937330000|2022-02-27 04:48:50|13826.4|13706.4|13826.29|13706.29|13826.58|13706.58|13825.74|13705.74|8
1645937340000|2022-02-27 04:49:00|13826.46|13706.46|13825.5|13705.5|13826.46|13706.46|13825.12|13705.12|9
1645937350000|2022-02-27 04:49:10|13825.09|13705.09|13825.07|13705.07|13825.22|13705.22|13824.99|13704.99|9
1645937360000|2022-02-27 04:49:20|13825.27|13705.27|13825.41|13705.41|13825.8|13705.8|13825.24|13705.24|9
1645937370000|2022-02-27 04:49:30|13825.11|13705.11|13822.83|13702.83|13825.11|13705.11|13822.83|13702.83|9
1645937380000|2022-02-27 04:49:40|13822.61|13702.61|13820.99|13700.99|13822.61|13702.61|13820.82|13700.82|10
1645937390000|2022-02-27 04:49:50|13820.89|13700.89|13820.89|13700.89|13820.97|13700.97|13820.47|13700.47|6
1645937400000|2022-02-27 04:50:00|13821.33|13701.33|13821.43|13701.43|13821.51|13701.51|13821.06|13701.06|8
1645937410000|2022-02-27 04:50:10|13821.52|13701.52|13820.99|13700.99|13821.57|13701.57|13820.99|13700.99|7
1645937420000|2022-02-27 04:50:20|13820.19|13700.19|13819.56|13699.56|13820.57|13700.57|13819.56|13699.56|9
1645937430000|2022-02-27 04:50:30|13819.54|13699.54|13819.26|13699.26|13819.63|13699.63|13818.92|13698.92|8
1645937440000|2022-02-27 04:50:40|13819.17|13699.17|13819.82|13699.82|13820.06|13700.06|13819.17|13699.17|9
1645937450000|2022-02-27 04:50:50|13819.66|13699.66|13819.86|13699.86|13820.33|13700.33|13819.66|13699.66|9
1645937460000|2022-02-27 04:51:00|13819.57|13699.57|13817.34|13697.34|13819.57|13699.57|13817.34|13697.34|10
1645937470000|2022-02-27 04:51:10|13816.94|13696.94|13816.36|13696.36|13816.94|13696.94|13816.21|13696.21|6
1645937480000|2022-02-27 04:51:20|13816.67|13696.67|13811.14|13691.14|13816.67|13696.67|13810.76|13690.76|10
1645937490000|2022-02-27 04:51:30|13811.26|13691.26|13807.02|13687.02|13811.26|13691.26|13807.02|13687.02|10
1645937500000|2022-02-27 04:51:40|13807.15|13687.15|13801.3|13681.3|13807.15|13687.15|13801.3|13681.3|10
1645937510000|2022-02-27 04:51:50|13801.55|13681.55|13799.08|13679.08|13801.55|13681.55|13798.84|13678.84|9
1645937520000|2022-02-27 04:52:00|13798.2|13678.2|13794.94|13674.94|13798.2|13678.2|13794.94|13674.94|9
1645937530000|2022-02-27 04:52:10|13794.02|13674.02|13792.64|13672.64|13794.02|13674.02|13792.64|13672.64|10
1645937540000|2022-02-27 04:52:20|13792.58|13672.58|13791.51|13671.51|13792.58|13672.58|13791.07|13671.07|9
1645937550000|2022-02-27 04:52:30|13791.58|13671.58|13791.58|13671.58|13791.66|13671.66|13791.26|13671.26|9
1645937560000|2022-02-27 04:52:40|13792.01|13672.01|13792.07|13672.07|13792.07|13672.07|13791.07|13671.07|9
1645937570000|2022-02-27 04:52:50|13791.89|13671.89|13788.83|13668.83|13791.89|13671.89|13788.52|13668.52|9
1645937580000|2022-02-27 04:53:00|13787.68|13667.68|13785.79|13665.79|13787.68|13667.68|13785.79|13665.79|8
1645937590000|2022-02-27 04:53:10|13785.72|13665.72|13784.71|13664.71|13785.73|13665.73|13784.71|13664.71|8
1645937600000|2022-02-27 04:53:20|13784.49|13664.49|13782.44|13662.44|13784.59|13664.59|13782.44|13662.44|10
1645937610000|2022-02-27 04:53:30|13782.42|13662.42|13781.29|13661.29|13782.49|13662.49|13781.18|13661.18|10
1645937620000|2022-02-27 04:53:40|13781.17|13661.17|13781|13661|13781.17|13661.17|13780.92|13660.92|6
1645937630000|2022-02-27 04:53:50|13780.77|13660.77|13781.97|13661.97|13782.08|13662.08|13780.77|13660.77|9
1645937640000|2022-02-27 04:54:00|13782.05|13662.05|13784.26|13664.26|13784.26|13664.26|13782.05|13662.05|10
1645937650000|2022-02-27 04:54:10|13784.38|13664.38|13784.65|13664.65|13784.65|13664.65|13783.82|13663.82|10
1645937660000|2022-02-27 04:54:20|13785.15|13665.15|13785.97|13665.97|13786.91|13666.91|13785.09|13665.09|10
1645937670000|2022-02-27 04:54:30|13785.67|13665.67|13785.97|13665.97|13786.01|13666.01|13785.49|13665.49|10
1645937680000|2022-02-27 04:54:40|13786.23|13666.23|13786.98|13666.98|13786.98|13666.98|13785.71|13665.71|10
1645937690000|2022-02-27 04:54:50|13786.99|13666.99|13786.82|13666.82|13787.59|13667.59|13786.36|13666.36|9
1645937700000|2022-02-27 04:55:00|13786.88|13666.88|13786.04|13666.04|13786.88|13666.88|13785.95|13665.95|8
1645937710000|2022-02-27 04:55:10|13785.99|13665.99|13787.65|13667.65|13787.76|13667.76|13785.99|13665.99|9
1645937720000|2022-02-27 04:55:20|13787.48|13667.48|13790.38|13670.38|13790.38|13670.38|13787.48|13667.48|9
1645937730000|2022-02-27 04:55:30|13790.98|13670.98|13791.32|13671.32|13791.32|13671.32|13790.97|13670.97|8
1645937740000|2022-02-27 04:55:40|13790.93|13670.93|13790.47|13670.47|13790.93|13670.93|13790.15|13670.15|6
1645937750000|2022-02-27 04:55:50|13790.58|13670.58|13791.09|13671.09|13791.09|13671.09|13790.58|13670.58|6
1645937760000|2022-02-27 04:56:00|13791.13|13671.13|13792.6|13672.6|13792.6|13672.6|13791.13|13671.13|10
1645937770000|2022-02-27 04:56:10|13793.4|13673.4|13794.19|13674.19|13794.34|13674.34|13793.4|13673.4|10
1645937780000|2022-02-27 04:56:20|13794.07|13674.07|13795.96|13675.96|13796.1|13676.1|13794.07|13674.07|8
1645937790000|2022-02-27 04:56:30|13795.91|13675.91|13796.15|13676.15|13796.29|13676.29|13795.91|13675.91|8
1645937800000|2022-02-27 04:56:40|13796.17|13676.17|13797.88|13677.88|13797.88|13677.88|13796.17|13676.17|7
1645937810000|2022-02-27 04:56:50|13796.92|13676.92|13796.97|13676.97|13796.97|13676.97|13796.24|13676.24|9
1645937820000|2022-02-27 04:57:00|13797.26|13677.26|13795.49|13675.49|13797.26|13677.26|13795.49|13675.49|9
1645937830000|2022-02-27 04:57:10|13795.39|13675.39|13795.43|13675.43|13795.43|13675.43|13794.66|13674.66|10
1645937840000|2022-02-27 04:57:20|13795.31|13675.31|13791.45|13671.45|13795.34|13675.34|13791.45|13671.45|10
1645937850000|2022-02-27 04:57:30|13791.2|13671.2|13790.31|13670.31|13791.37|13671.37|13790.31|13670.31|10
1645937860000|2022-02-27 04:57:40|13790.16|13670.16|13789.72|13669.72|13790.16|13670.16|13789.14|13669.14|7
1645937870000|2022-02-27 04:57:50|13789.61|13669.61|13786.98|13666.98|13789.61|13669.61|13786.98|13666.98|10
1645937880000|2022-02-27 04:58:00|13787.14|13667.14|13787.74|13667.74|13787.74|13667.74|13787.14|13667.14|9
1645937890000|2022-02-27 04:58:10|13787.86|13667.86|13787.26|13667.26|13787.86|13667.86|13787.26|13667.26|5
1645937900000|2022-02-27 04:58:20|13787.34|13667.34|13787.74|13667.74|13787.74|13667.74|13787.22|13667.22|6
1645937910000|2022-02-27 04:58:30|13787.56|13667.56|13789.29|13669.29|13789.29|13669.29|13787.51|13667.51|8
1645937920000|2022-02-27 04:58:40|13789.7|13669.7|13791.5|13671.5|13791.5|13671.5|13789.7|13669.7|10
1645937930000|2022-02-27 04:58:50|13791.71|13671.71|13797.72|13677.72|13797.85|13677.85|13791.71|13671.71|10
1645937940000|2022-02-27 04:59:00|13797.76|13677.76|13801.93|13681.93|13801.93|13681.93|13797.76|13677.76|8
1645937950000|2022-02-27 04:59:10|13802.18|13682.18|13802.58|13682.58|13802.81|13682.81|13802.15|13682.15|9
1645937960000|2022-02-27 04:59:20|13802.87|13682.87|13801.94|13681.94|13803.06|13683.06|13801.88|13681.88|9
1645937970000|2022-02-27 04:59:30|13801.9|13681.9|13801.73|13681.73|13802.31|13682.31|13801.29|13681.29|9
1645937980000|2022-02-27 04:59:40|13801.69|13681.69|13801.9|13681.9|13802.24|13682.24|13801.69|13681.69|10
1645937990000|2022-02-27 04:59:50|13801.95|13681.95|13801.12|13681.12|13802.02|13682.02|13801.12|13681.12|9
1645938000000|2022-02-27 05:00:00|13800.66|13680.66|13802.01|13682.01|13802.01|13682.01|13800.26|13680.26|9
1645938010000|2022-02-27 05:00:10|13803.1|13683.1|13803.76|13683.76|13804.29|13684.29|13803.1|13683.1|10
1645938020000|2022-02-27 05:00:20|13803.54|13683.54|13801.28|13681.28|13803.54|13683.54|13801.28|13681.28|10
1645938030000|2022-02-27 05:00:30|13801.16|13681.16|13798.43|13678.43|13801.25|13681.25|13798.43|13678.43|10
1645938040000|2022-02-27 05:00:40|13798.95|13678.95|13796.13|13676.13|13798.95|13678.95|13796.13|13676.13|10
1645938050000|2022-02-27 05:00:50|13796.05|13676.05|13793.73|13673.73|13796.05|13676.05|13793.73|13673.73|10
1645938060000|2022-02-27 05:01:00|13793.85|13673.85|13793.98|13673.98|13794.74|13674.74|13793.56|13673.56|9
1645938070000|2022-02-27 05:01:10|13794.02|13674.02|13791.72|13671.72|13794.02|13674.02|13791.59|13671.59|9
1645938080000|2022-02-27 05:01:20|13791.04|13671.04|13788.04|13668.04|13791.04|13671.04|13788.04|13668.04|10
1645938090000|2022-02-27 05:01:30|13788.49|13668.49|13788.31|13668.31|13788.55|13668.55|13788.13|13668.13|10
1645938100000|2022-02-27 05:01:40|13788.13|13668.13|13788.16|13668.16|13788.61|13668.61|13787.49|13667.49|9
1645938110000|2022-02-27 05:01:50|13788.25|13668.25|13788.7|13668.7|13788.74|13668.74|13788.25|13668.25|7
1645938120000|2022-02-27 05:02:00|13788.42|13668.42|13788.67|13668.67|13789.43|13669.43|13787.92|13667.92|9
1645938130000|2022-02-27 05:02:10|13788.58|13668.58|13784.37|13664.37|13788.58|13668.58|13784.37|13664.37|10
1645938140000|2022-02-27 05:02:20|13783.84|13663.84|13781.54|13661.54|13783.84|13663.84|13781.54|13661.54|10
1645938150000|2022-02-27 05:02:30|13780.88|13660.88|13774.81|13654.81|13780.88|13660.88|13774.79|13654.79|10
1645938160000|2022-02-27 05:02:40|13774.82|13654.82|13771.36|13651.36|13774.82|13654.82|13771.36|13651.36|10
1645938170000|2022-02-27 05:02:50|13771.4|13651.4|13767.64|13647.64|13771.4|13651.4|13767.64|13647.64|9
1645938180000|2022-02-27 05:03:00|13766.89|13646.89|13765.88|13645.88|13766.89|13646.89|13765.55|13645.55|10
1645938190000|2022-02-27 05:03:10|13765.93|13645.93|13766.27|13646.27|13766.27|13646.27|13765.07|13645.07|10
1645938200000|2022-02-27 05:03:20|13766.16|13646.16|13766.09|13646.09|13767|13647|13765.97|13645.97|10
1645938210000|2022-02-27 05:03:30|13766.06|13646.06|13764.3|13644.3|13766.2|13646.2|13764.3|13644.3|10
1645938220000|2022-02-27 05:03:40|13764.25|13644.25|13764.5|13644.5|13764.58|13644.58|13763.67|13643.67|9
1645938230000|2022-02-27 05:03:50|13764.93|13644.93|13766.72|13646.72|13766.72|13646.72|13764.93|13644.93|9
1645938240000|2022-02-27 05:04:00|13766.77|13646.77|13769.89|13649.89|13769.89|13649.89|13766.77|13646.77|10
1645938250000|2022-02-27 05:04:10|13770.13|13650.13|13775.92|13655.92|13775.98|13655.98|13770.13|13650.13|10
1645938260000|2022-02-27 05:04:20|13775.94|13655.94|13775.15|13655.15|13776.12|13656.12|13775.15|13655.15|10
1645938270000|2022-02-27 05:04:30|13774.75|13654.75|13774.35|13654.35|13774.89|13654.89|13774.23|13654.23|10
1645938280000|2022-02-27 05:04:40|13774.11|13654.11|13774.58|13654.58|13774.58|13654.58|13774.04|13654.04|9
1645938290000|2022-02-27 05:04:50|13774.65|13654.65|13774.32|13654.32|13774.71|13654.71|13774.32|13654.32|9
1645938300000|2022-02-27 05:05:00|13773.95|13653.95|13772.67|13652.67|13773.95|13653.95|13772.57|13652.57|9
1645938310000|2022-02-27 05:05:10|13772.28|13652.28|13771.8|13651.8|13772.29|13652.29|13771.26|13651.26|8
1645938320000|2022-02-27 05:05:20|13772.09|13652.09|13773.85|13653.85|13773.86|13653.86|13772.09|13652.09|10
1645938330000|2022-02-27 05:05:30|13774.6|13654.6|13776.77|13656.77|13777.14|13657.14|13774.6|13654.6|10
1645938340000|2022-02-27 05:05:40|13777.28|13657.28|13778.89|13658.89|13778.89|13658.89|13777.28|13657.28|9
1645938350000|2022-02-27 05:05:50|13778.82|13658.82|13779.53|13659.53|13779.53|13659.53|13778.71|13658.71|4
1645938360000|2022-02-27 05:06:00|13779.29|13659.29|13777.76|13657.76|13779.5|13659.5|13777.76|13657.76|9
1645938370000|2022-02-27 05:06:10|13777.82|13657.82|13777.55|13657.55|13777.82|13657.82|13777.18|13657.18|9
1645938380000|2022-02-27 05:06:20|13777.34|13657.34|13777.93|13657.93|13778|13658|13777.34|13657.34|8
1645938390000|2022-02-27 05:06:30|13777.91|13657.91|13777.46|13657.46|13778.15|13658.15|13777.28|13657.28|8
1645938400000|2022-02-27 05:06:40|13777.13|13657.13|13777.3|13657.3|13777.38|13657.38|13776.91|13656.91|10
1645938410000|2022-02-27 05:06:50|13777.4|13657.4|13777.84|13657.84|13777.86|13657.86|13777.06|13657.06|10
1645938420000|2022-02-27 05:07:00|13778.3|13658.3|13781.76|13661.76|13781.76|13661.76|13778.3|13658.3|10
1645938430000|2022-02-27 05:07:10|13781.79|13661.79|13784.13|13664.13|13784.13|13664.13|13781.79|13661.79|9
1645938440000|2022-02-27 05:07:20|13784.39|13664.39|13786.13|13666.13|13786.13|13666.13|13784.39|13664.39|10
1645938450000|2022-02-27 05:07:30|13786.21|13666.21|13788.95|13668.95|13788.95|13668.95|13786.21|13666.21|10
1645938460000|2022-02-27 05:07:40|13788.99|13668.99|13789.18|13669.18|13789.18|13669.18|13788.79|13668.79|10
1645938470000|2022-02-27 05:07:50|13789.33|13669.33|13791.73|13671.73|13791.73|13671.73|13789.33|13669.33|9
1645938480000|2022-02-27 05:08:00|13792.13|13672.13|13795.53|13675.53|13795.53|13675.53|13792.13|13672.13|9
1645938490000|2022-02-27 05:08:10|13795.88|13675.88|13799.28|13679.28|13799.28|13679.28|13795.88|13675.88|10
1645938500000|2022-02-27 05:08:20|13799.81|13679.81|13804.44|13684.44|13804.52|13684.52|13799.81|13679.81|10
1645938510000|2022-02-27 05:08:30|13804.16|13684.16|13803.53|13683.53|13804.8|13684.8|13803.53|13683.53|8
1645938520000|2022-02-27 05:08:40|13803.52|13683.52|13804.76|13684.76|13804.76|13684.76|13803.45|13683.45|10
1645938530000|2022-02-27 05:08:50|13805|13685|13806.13|13686.13|13806.13|13686.13|13804.96|13684.96|10
1645938540000|2022-02-27 05:09:00|13806.21|13686.21|13807.83|13687.83|13807.83|13687.83|13806.21|13686.21|10
1645938550000|2022-02-27 05:09:10|13807.77|13687.77|13807.62|13687.62|13808.52|13688.52|13807.42|13687.42|9
1645938560000|2022-02-27 05:09:20|13807.55|13687.55|13811.22|13691.22|13811.22|13691.22|13807.42|13687.42|10
1645938570000|2022-02-27 05:09:30|13811.34|13691.34|13814.96|13694.96|13814.96|13694.96|13811.34|13691.34|10
1645938580000|2022-02-27 05:09:40|13815.13|13695.13|13815.76|13695.76|13815.76|13695.76|13815.13|13695.13|9
1645938590000|2022-02-27 05:09:50|13815.61|13695.61|13817.31|13697.31|13817.31|13697.31|13815.34|13695.34|9
1645938600000|2022-02-27 05:10:00|13817.43|13697.43|13821.51|13701.51|13821.55|13701.55|13817.43|13697.43|10
1645938610000|2022-02-27 05:10:10|13821.48|13701.48|13821.67|13701.67|13821.67|13701.67|13821.19|13701.19|9
1645938620000|2022-02-27 05:10:20|13821.69|13701.69|13818.38|13698.38|13821.69|13701.69|13818.38|13698.38|9
1645938630000|2022-02-27 05:10:30|13818.09|13698.09|13816.87|13696.87|13818.56|13698.56|13816.87|13696.87|9
1645938640000|2022-02-27 05:10:40|13815.86|13695.86|13811.98|13691.98|13815.86|13695.86|13811.98|13691.98|10
1645938650000|2022-02-27 05:10:50|13812.1|13692.1|13812.44|13692.44|13812.45|13692.45|13811.91|13691.91|9
1645938660000|2022-02-27 05:11:00|13812.18|13692.18|13811.91|13691.91|13812.18|13692.18|13811.86|13691.86|9
1645938670000|2022-02-27 05:11:10|13812.02|13692.02|13812.16|13692.16|13812.16|13692.16|13811.67|13691.67|9
1645938680000|2022-02-27 05:11:20|13811.96|13691.96|13813.39|13693.39|13813.39|13693.39|13811.96|13691.96|9
1645938690000|2022-02-27 05:11:30|13813.59|13693.59|13818.08|13698.08|13818.08|13698.08|13813.59|13693.59|9
1645938700000|2022-02-27 05:11:40|13818.22|13698.22|13817.66|13697.66|13818.22|13698.22|13817.61|13697.61|10
1645938710000|2022-02-27 05:11:50|13817.67|13697.67|13817.26|13697.26|13817.72|13697.72|13817.24|13697.24|10
1645938720000|2022-02-27 05:12:00|13817.27|13697.27|13817.89|13697.89|13818.14|13698.14|13817.27|13697.27|9
1645938730000|2022-02-27 05:12:10|13817.36|13697.36|13817.68|13697.68|13817.68|13697.68|13817.2|13697.2|10
1645938740000|2022-02-27 05:12:20|13817.67|13697.67|13820.71|13700.71|13820.71|13700.71|13817.67|13697.67|8
1645938750000|2022-02-27 05:12:30|13821.4|13701.4|13826.77|13706.77|13826.77|13706.77|13821.4|13701.4|10
1645938760000|2022-02-27 05:12:40|13826.96|13706.96|13829.33|13709.33|13829.65|13709.65|13826.68|13706.68|10
1645938770000|2022-02-27 05:12:50|13829.22|13709.22|13830.62|13710.62|13830.62|13710.62|13829.22|13709.22|9
1645938780000|2022-02-27 05:13:00|13831.21|13711.21|13837.98|13717.98|13837.98|13717.98|13831.21|13711.21|9
1645938790000|2022-02-27 05:13:10|13838.95|13718.95|13842.62|13722.62|13842.62|13722.62|13838.88|13718.88|9
1645938800000|2022-02-27 05:13:20|13843.62|13723.62|13846.37|13726.37|13846.37|13726.37|13843.57|13723.57|9
1645938810000|2022-02-27 05:13:30|13847.63|13727.63|13845.03|13725.03|13847.63|13727.63|13844.95|13724.95|10
1645938820000|2022-02-27 05:13:40|13844.77|13724.77|13841.05|13721.05|13844.77|13724.77|13841.05|13721.05|8
1645938830000|2022-02-27 05:13:50|13840.02|13720.02|13839.63|13719.63|13840.19|13720.19|13839.52|13719.52|10
1645938840000|2022-02-27 05:14:00|13839.28|13719.28|13839.98|13719.98|13839.98|13719.98|13838.81|13718.81|8
1645938850000|2022-02-27 05:14:10|13840.06|13720.06|13840.69|13720.69|13840.69|13720.69|13840.06|13720.06|7
1645938860000|2022-02-27 05:14:20|13840.99|13720.99|13840.12|13720.12|13841.4|13721.4|13840.12|13720.12|10
1645938870000|2022-02-27 05:14:30|13840.24|13720.24|13840.9|13720.9|13841.52|13721.52|13840.24|13720.24|8
1645938880000|2022-02-27 05:14:40|13840.79|13720.79|13841.73|13721.73|13842.07|13722.07|13840.79|13720.79|6
1645938890000|2022-02-27 05:14:50|13841.71|13721.71|13841.15|13721.15|13841.71|13721.71|13840.84|13720.84|8
1645938900000|2022-02-27 05:15:00|13841.59|13721.59|13842.99|13722.99|13843.08|13723.08|13841.59|13721.59|8
1645938910000|2022-02-27 05:15:10|13842.42|13722.42|13841.87|13721.87|13842.42|13722.42|13841.18|13721.18|9
1645938920000|2022-02-27 05:15:20|13842.27|13722.27|13844.32|13724.32|13844.32|13724.32|13842.27|13722.27|6
1645938930000|2022-02-27 05:15:30|13845.3|13725.3|13847.37|13727.37|13847.37|13727.37|13845.3|13725.3|9
1645938940000|2022-02-27 05:15:40|13847.98|13727.98|13849.66|13729.66|13849.66|13729.66|13847.98|13727.98|10
1645938950000|2022-02-27 05:15:50|13849.87|13729.87|13850.41|13730.41|13850.41|13730.41|13849.85|13729.85|10
1645938960000|2022-02-27 05:16:00|13850.31|13730.31|13850.43|13730.43|13850.65|13730.65|13850.31|13730.31|8
1645938970000|2022-02-27 05:16:10|13850.39|13730.39|13850.63|13730.63|13850.63|13730.63|13849.95|13729.95|8
1645938980000|2022-02-27 05:16:20|13850.62|13730.62|13850.81|13730.81|13850.81|13730.81|13850.32|13730.32|9
1645938990000|2022-02-27 05:16:30|13851.06|13731.06|13850.88|13730.88|13852.52|13732.52|13850.88|13730.88|9
1645939000000|2022-02-27 05:16:40|13850.87|13730.87|13851.27|13731.27|13851.27|13731.27|13850.87|13730.87|6
1645939010000|2022-02-27 05:16:50|13851.19|13731.19|13853|13733|13853|13733|13851.06|13731.06|9
1645939020000|2022-02-27 05:17:00|13853.43|13733.43|13854.83|13734.83|13855.73|13735.73|13853.43|13733.43|9
1645939030000|2022-02-27 05:17:10|13854.94|13734.94|13854.89|13734.89|13855.01|13735.01|13854.77|13734.77|10
1645939040000|2022-02-27 05:17:20|13854.91|13734.91|13854.13|13734.13|13854.91|13734.91|13854.13|13734.13|7
1645939050000|2022-02-27 05:17:30|13854.15|13734.15|13853.28|13733.28|13854.15|13734.15|13852.62|13732.62|8
1645939060000|2022-02-27 05:17:40|13853.29|13733.29|13853.81|13733.81|13853.81|13733.81|13853.29|13733.29|9
1645939070000|2022-02-27 05:17:50|13853.9|13733.9|13855.38|13735.38|13855.38|13735.38|13853.85|13733.85|9
1645939080000|2022-02-27 05:18:00|13855.3|13735.3|13856.3|13736.3|13856.3|13736.3|13855.07|13735.07|8
1645939090000|2022-02-27 05:18:10|13857.03|13737.03|13858.54|13738.54|13858.54|13738.54|13857.03|13737.03|9
1645939100000|2022-02-27 05:18:20|13858.21|13738.21|13857.92|13737.92|13858.34|13738.34|13857.92|13737.92|9
1645939110000|2022-02-27 05:18:30|13858.28|13738.28|13858.81|13738.81|13859.23|13739.23|13858.2|13738.2|9
1645939120000|2022-02-27 05:18:40|13858.8|13738.8|13859.77|13739.77|13860.42|13740.42|13858.8|13738.8|10
1645939130000|2022-02-27 05:18:50|13859.93|13739.93|13860|13740|13860.02|13740.02|13859.64|13739.64|10
1645939140000|2022-02-27 05:19:00|13859.08|13739.08|13855.73|13735.73|13859.08|13739.08|13855.73|13735.73|10
1645939150000|2022-02-27 05:19:10|13855.38|13735.38|13852.1|13732.1|13855.38|13735.38|13852.1|13732.1|10
1645939160000|2022-02-27 05:19:20|13852.13|13732.13|13851.13|13731.13|13852.23|13732.23|13851.13|13731.13|9
1645939170000|2022-02-27 05:19:30|13851.04|13731.04|13851.14|13731.14|13851.43|13731.43|13850.44|13730.44|9
1645939180000|2022-02-27 05:19:40|13850.54|13730.54|13848.07|13728.07|13850.54|13730.54|13848.07|13728.07|10
1645939190000|2022-02-27 05:19:50|13848.11|13728.11|13847.19|13727.19|13848.12|13728.12|13847.15|13727.15|8
1645939200000|2022-02-27 05:20:00|13847.18|13727.18|13846.93|13726.93|13847.2|13727.2|13846.93|13726.93|7
1645939210000|2022-02-27 05:20:10|13846.11|13726.11|13841.18|13721.18|13846.11|13726.11|13840.88|13720.88|10
1645939220000|2022-02-27 05:20:20|13841.51|13721.51|13841.69|13721.69|13841.88|13721.88|13841.41|13721.41|10
1645939230000|2022-02-27 05:20:30|13841.59|13721.59|13839.92|13719.92|13841.59|13721.59|13839.92|13719.92|10
1645939240000|2022-02-27 05:20:40|13839.72|13719.72|13840.08|13720.08|13840.08|13720.08|13839.68|13719.68|8
1645939250000|2022-02-27 05:20:50|13839.84|13719.84|13841.96|13721.96|13841.96|13721.96|13839.84|13719.84|10
1645939260000|2022-02-27 05:21:00|13842.15|13722.15|13842.04|13722.04|13842.67|13722.67|13841.93|13721.93|10
1645939270000|2022-02-27 05:21:10|13842.06|13722.06|13842.2|13722.2|13842.44|13722.44|13841.82|13721.82|10
1645939280000|2022-02-27 05:21:20|13842.17|13722.17|13841.92|13721.92|13842.32|13722.32|13841.87|13721.87|8
1645939290000|2022-02-27 05:21:30|13842.23|13722.23|13842.74|13722.74|13843.17|13723.17|13842.23|13722.23|9
1645939300000|2022-02-27 05:21:40|13843.12|13723.12|13842.69|13722.69|13843.61|13723.61|13842.69|13722.69|8
1645939310000|2022-02-27 05:21:50|13843.05|13723.05|13843.14|13723.14|13843.38|13723.38|13842.98|13722.98|10
1645939320000|2022-02-27 05:22:00|13843.24|13723.24|13842.8|13722.8|13843.24|13723.24|13842.8|13722.8|10
1645939330000|2022-02-27 05:22:10|13842.59|13722.59|13844.21|13724.21|13844.21|13724.21|13842.39|13722.39|10
1645939340000|2022-02-27 05:22:20|13844.19|13724.19|13844.8|13724.8|13845.23|13725.23|13843.88|13723.88|9
1645939350000|2022-02-27 05:22:30|13844.83|13724.83|13842.97|13722.97|13844.85|13724.85|13842.88|13722.88|10
1645939360000|2022-02-27 05:22:40|13843.33|13723.33|13843.59|13723.59|13843.77|13723.77|13843.31|13723.31|7
1645939370000|2022-02-27 05:22:50|13843.67|13723.67|13847.29|13727.29|13847.29|13727.29|13843.67|13723.67|10
1645939380000|2022-02-27 05:23:00|13847.34|13727.34|13847.88|13727.88|13847.88|13727.88|13847.34|13727.34|9
1645939390000|2022-02-27 05:23:10|13847.89|13727.89|13852.42|13732.42|13852.42|13732.42|13847.89|13727.89|9
1645939400000|2022-02-27 05:23:20|13852.26|13732.26|13853.61|13733.61|13853.61|13733.61|13852.26|13732.26|9
1645939410000|2022-02-27 05:23:30|13854.02|13734.02|13853.14|13733.14|13854.23|13734.23|13852.83|13732.83|10
1645939420000|2022-02-27 05:23:40|13853.62|13733.62|13853.59|13733.59|13853.62|13733.62|13852.3|13732.3|10
1645939430000|2022-02-27 05:23:50|13853.62|13733.62|13854.84|13734.84|13854.84|13734.84|13853.62|13733.62|10
1645939440000|2022-02-27 05:24:00|13855.48|13735.48|13856.02|13736.02|13856.12|13736.12|13855.48|13735.48|8
1645939450000|2022-02-27 05:24:10|13856.39|13736.39|13857.2|13737.2|13857.2|13737.2|13855.05|13735.05|8
1645939460000|2022-02-27 05:24:20|13856.64|13736.64|13858.79|13738.79|13858.79|13738.79|13856.54|13736.54|9
1645939470000|2022-02-27 05:24:30|13858.71|13738.71|13860.6|13740.6|13860.91|13740.91|13858.71|13738.71|10
1645939480000|2022-02-27 05:24:40|13860.59|13740.59|13861.47|13741.47|13861.47|13741.47|13860.59|13740.59|9
1645939490000|2022-02-27 05:24:50|13861.53|13741.53|13863.39|13743.39|13863.39|13743.39|13861.53|13741.53|7
1645939500000|2022-02-27 05:25:00|13863.35|13743.35|13862.45|13742.45|13863.35|13743.35|13861.07|13741.07|10
1645939510000|2022-02-27 05:25:10|13862.51|13742.51|13862.44|13742.44|13862.98|13742.98|13862.44|13742.44|9
1645939520000|2022-02-27 05:25:20|13862.37|13742.37|13864.62|13744.62|13864.62|13744.62|13862.37|13742.37|9
1645939530000|2022-02-27 05:25:30|13864.79|13744.79|13864.75|13744.75|13865.68|13745.68|13863.9|13743.9|10
1645939540000|2022-02-27 05:25:40|13864.72|13744.72|13864.79|13744.79|13864.83|13744.83|13864.49|13744.49|9
1645939550000|2022-02-27 05:25:50|13865.12|13745.12|13865.81|13745.81|13866.03|13746.03|13865.12|13745.12|5
1645939560000|2022-02-27 05:26:00|13866.45|13746.45|13865.34|13745.34|13866.55|13746.55|13865.34|13745.34|8
1645939570000|2022-02-27 05:26:10|13865.33|13745.33|13866.12|13746.12|13866.66|13746.66|13865.33|13745.33|10
1645939580000|2022-02-27 05:26:20|13866.25|13746.25|13867.52|13747.52|13867.52|13747.52|13866.25|13746.25|8
1645939590000|2022-02-27 05:26:30|13867.6|13747.6|13868.32|13748.32|13869.36|13749.36|13867.43|13747.43|10
1645939600000|2022-02-27 05:26:40|13868.35|13748.35|13868.58|13748.58|13868.58|13748.58|13868.35|13748.35|8
1645939610000|2022-02-27 05:26:50|13868.55|13748.55|13868.95|13748.95|13869.6|13749.6|13868.34|13748.34|6
1645939620000|2022-02-27 05:27:00|13868.5|13748.5|13867.24|13747.24|13868.5|13748.5|13867.24|13747.24|7
1645939630000|2022-02-27 05:27:10|13866.99|13746.99|13866.84|13746.84|13866.99|13746.99|13866.77|13746.77|10
1645939640000|2022-02-27 05:27:20|13866.8|13746.8|13866.59|13746.59|13867.12|13747.12|13866.55|13746.55|7
1645939650000|2022-02-27 05:27:30|13866.69|13746.69|13865.79|13745.79|13866.77|13746.77|13865.67|13745.67|9
1645939660000|2022-02-27 05:27:40|13865.27|13745.27|13865.26|13745.26|13865.39|13745.39|13864.82|13744.82|8
1645939670000|2022-02-27 05:27:50|13865.29|13745.29|13865.25|13745.25|13865.42|13745.42|13865.24|13745.24|6
1645939680000|2022-02-27 05:28:00|13865.16|13745.16|13864.42|13744.42|13865.16|13745.16|13864.42|13744.42|6
1645939690000|2022-02-27 05:28:10|13864.41|13744.41|13861.34|13741.34|13864.42|13744.42|13861.22|13741.22|9
1645939700000|2022-02-27 05:28:20|13861.09|13741.09|13859.91|13739.91|13861.09|13741.09|13859.91|13739.91|8
1645939710000|2022-02-27 05:28:30|13859.9|13739.9|13859.01|13739.01|13860.72|13740.72|13859.01|13739.01|9
1645939720000|2022-02-27 05:28:40|13859.16|13739.16|13859.51|13739.51|13859.51|13739.51|13858.8|13738.8|8
1645939730000|2022-02-27 05:28:50|13859.17|13739.17|13861.27|13741.27|13861.27|13741.27|13859.17|13739.17|7
1645939740000|2022-02-27 05:29:00|13862.1|13742.1|13862.25|13742.25|13862.25|13742.25|13861.65|13741.65|10
1645939750000|2022-02-27 05:29:10|13862.28|13742.28|13861.28|13741.28|13862.45|13742.45|13861.28|13741.28|9
1645939760000|2022-02-27 05:29:20|13861.52|13741.52|13861.45|13741.45|13862.54|13742.54|13861.34|13741.34|9
1645939770000|2022-02-27 05:29:30|13861.85|13741.85|13862.3|13742.3|13862.39|13742.39|13861.72|13741.72|8
1645939780000|2022-02-27 05:29:40|13862.46|13742.46|13861.27|13741.27|13862.46|13742.46|13861.27|13741.27|10
1645939790000|2022-02-27 05:29:50|13861.14|13741.14|13861.38|13741.38|13861.38|13741.38|13860.56|13740.56|10
1645939800000|2022-02-27 05:30:00|13861.47|13741.47|13863.33|13743.33|13863.33|13743.33|13861.47|13741.47|9
1645939810000|2022-02-27 05:30:10|13863.63|13743.63|13864.87|13744.87|13864.87|13744.87|13863.63|13743.63|10
1645939820000|2022-02-27 05:30:20|13865.39|13745.39|13866.44|13746.44|13866.61|13746.61|13865.39|13745.39|9
1645939830000|2022-02-27 05:30:30|13866.17|13746.17|13865.34|13745.34|13866.87|13746.87|13865.34|13745.34|9
1645939840000|2022-02-27 05:30:40|13865.25|13745.25|13865.9|13745.9|13866.12|13746.12|13865.04|13745.04|9
1645939850000|2022-02-27 05:30:50|13866.03|13746.03|13865.59|13745.59|13866.17|13746.17|13865.59|13745.59|7
1645939860000|2022-02-27 05:31:00|13865.58|13745.58|13864|13744|13865.58|13745.58|13863.91|13743.91|10
1645939870000|2022-02-27 05:31:10|13864.07|13744.07|13862.97|13742.97|13864.07|13744.07|13862.97|13742.97|10
1645939880000|2022-02-27 05:31:20|13862.73|13742.73|13864.1|13744.1|13864.1|13744.1|13862.73|13742.73|10
1645939890000|2022-02-27 05:31:30|13864.35|13744.35|13862.82|13742.82|13864.83|13744.83|13862.82|13742.82|10
1645939900000|2022-02-27 05:31:40|13862.43|13742.43|13858.52|13738.52|13862.56|13742.56|13858.52|13738.52|10
1645939910000|2022-02-27 05:31:50|13858.5|13738.5|13856.46|13736.46|13858.5|13738.5|13856.46|13736.46|10
1645939920000|2022-02-27 05:32:00|13856.39|13736.39|13856.33|13736.33|13856.39|13736.39|13855.57|13735.57|10
1645939930000|2022-02-27 05:32:10|13856.41|13736.41|13857.31|13737.31|13857.31|13737.31|13856.35|13736.35|8
1645939940000|2022-02-27 05:32:20|13857.35|13737.35|13856.69|13736.69|13857.79|13737.79|13856.69|13736.69|10
1645939950000|2022-02-27 05:32:30|13856.81|13736.81|13856.43|13736.43|13857.43|13737.43|13856.43|13736.43|10
1645939960000|2022-02-27 05:32:40|13855.73|13735.73|13853.71|13733.71|13855.73|13735.73|13853.71|13733.71|9
1645939970000|2022-02-27 05:32:50|13853.54|13733.54|13852.99|13732.99|13853.54|13733.54|13852.99|13732.99|8
1645939980000|2022-02-27 05:33:00|13853.37|13733.37|13852.14|13732.14|13853.55|13733.55|13852.14|13732.14|10
1645939990000|2022-02-27 05:33:10|13852.12|13732.12|13852.28|13732.28|13852.76|13732.76|13852.1|13732.1|10
1645940000000|2022-02-27 05:33:20|13852.32|13732.32|13852.89|13732.89|13853.35|13733.35|13852.32|13732.32|10
1645940010000|2022-02-27 05:33:30|13852.88|13732.88|13854.35|13734.35|13854.35|13734.35|13852.75|13732.75|10
1645940020000|2022-02-27 05:33:40|13854.65|13734.65|13856.05|13736.05|13856.06|13736.06|13854.65|13734.65|10
1645940030000|2022-02-27 05:33:50|13856.38|13736.38|13857.02|13737.02|13857.06|13737.06|13856.31|13736.31|9
1645940040000|2022-02-27 05:34:00|13857|13737|13857.53|13737.53|13857.67|13737.67|13857|13737|8
1645940050000|2022-02-27 05:34:10|13858.08|13738.08|13857.75|13737.75|13858.28|13738.28|13857.71|13737.71|9
1645940060000|2022-02-27 05:34:20|13857.69|13737.69|13857.83|13737.83|13858.18|13738.18|13857.54|13737.54|10
1645940070000|2022-02-27 05:34:30|13857.93|13737.93|13857.88|13737.88|13858.31|13738.31|13857.88|13737.88|10
1645940080000|2022-02-27 05:34:40|13857.87|13737.87|13856.59|13736.59|13857.87|13737.87|13856.57|13736.57|10
1645940090000|2022-02-27 05:34:50|13856.4|13736.4|13856.64|13736.64|13856.9|13736.9|13856.08|13736.08|10
1645940100000|2022-02-27 05:35:00|13856.66|13736.66|13858.39|13738.39|13858.39|13738.39|13856.66|13736.66|10
1645940110000|2022-02-27 05:35:10|13858.59|13738.59|13858.32|13738.32|13858.73|13738.73|13858.22|13738.22|10
1645940120000|2022-02-27 05:35:20|13858.26|13738.26|13857.36|13737.36|13858.26|13738.26|13856.81|13736.81|10
1645940130000|2022-02-27 05:35:30|13856.44|13736.44|13854.54|13734.54|13856.44|13736.44|13854.54|13734.54|10
1645940140000|2022-02-27 05:35:40|13854.56|13734.56|13854.71|13734.71|13854.78|13734.78|13854.56|13734.56|10
1645940150000|2022-02-27 05:35:50|13855.05|13735.05|13854.28|13734.28|13855.4|13735.4|13854.28|13734.28|10
1645940160000|2022-02-27 05:36:00|13854.23|13734.23|13853.12|13733.12|13854.41|13734.41|13853|13733|10
1645940170000|2022-02-27 05:36:10|13853.08|13733.08|13853.59|13733.59|13853.79|13733.79|13852.81|13732.81|8
1645940180000|2022-02-27 05:36:20|13853.53|13733.53|13855.44|13735.44|13855.44|13735.44|13853.53|13733.53|10
1645940190000|2022-02-27 05:36:30|13855.07|13735.07|13855.79|13735.79|13855.94|13735.94|13855.07|13735.07|9
1645940200000|2022-02-27 05:36:40|13855.88|13735.88|13856.32|13736.32|13856.32|13736.32|13854.85|13734.85|10
1645940210000|2022-02-27 05:36:50|13856.31|13736.31|13859.06|13739.06|13859.11|13739.11|13856.31|13736.31|10
1645940220000|2022-02-27 05:37:00|13858.71|13738.71|13861.57|13741.57|13861.57|13741.57|13858.26|13738.26|10
1645940230000|2022-02-27 05:37:10|13861.12|13741.12|13862.69|13742.69|13862.69|13742.69|13861.09|13741.09|10
1645940240000|2022-02-27 05:37:20|13863.12|13743.12|13865.52|13745.52|13865.52|13745.52|13863.12|13743.12|10
1645940250000|2022-02-27 05:37:30|13865.57|13745.57|13866.7|13746.7|13866.72|13746.72|13865.57|13745.57|7
1645940260000|2022-02-27 05:37:40|13866.81|13746.81|13869.7|13749.7|13869.7|13749.7|13866.81|13746.81|10
1645940270000|2022-02-27 05:37:50|13870.1|13750.1|13873.34|13753.34|13873.34|13753.34|13869.95|13749.95|9
1645940280000|2022-02-27 05:38:00|13873.26|13753.26|13874.36|13754.36|13874.36|13754.36|13873.26|13753.26|10
1645940290000|2022-02-27 05:38:10|13874.49|13754.49|13874.95|13754.95|13874.95|13754.95|13874.36|13754.36|9
1645940300000|2022-02-27 05:38:20|13876|13756|13875.44|13755.44|13876|13756|13875|13755|10
1645940310000|2022-02-27 05:38:30|13875.46|13755.46|13876.92|13756.92|13877.05|13757.05|13875.46|13755.46|10
1645940320000|2022-02-27 05:38:40|13877.07|13757.07|13878.56|13758.56|13878.83|13758.83|13877.07|13757.07|10
1645940330000|2022-02-27 05:38:50|13878.23|13758.23|13883.37|13763.37|13883.37|13763.37|13878.16|13758.16|10
1645940340000|2022-02-27 05:39:00|13883.89|13763.89|13889.82|13769.82|13890.27|13770.27|13883.89|13763.89|10
1645940350000|2022-02-27 05:39:10|13890.72|13770.72|13888.3|13768.3|13890.72|13770.72|13887.69|13767.69|9
1645940360000|2022-02-27 05:39:20|13888.19|13768.19|13887.27|13767.27|13888.54|13768.54|13887.05|13767.05|10
1645940370000|2022-02-27 05:39:30|13886.89|13766.89|13887.05|13767.05|13887.05|13767.05|13886.5|13766.5|10
1645940380000|2022-02-27 05:39:40|13887.51|13767.51|13889.37|13769.37|13889.57|13769.57|13887.42|13767.42|9
1645940390000|2022-02-27 05:39:50|13889.71|13769.71|13891.43|13771.43|13891.43|13771.43|13889.47|13769.47|9
1645940400000|2022-02-27 05:40:00|13891.41|13771.41|13890.47|13770.47|13891.44|13771.44|13890.3|13770.3|10
1645940410000|2022-02-27 05:40:10|13890.36|13770.36|13889.79|13769.79|13890.79|13770.79|13889.67|13769.67|10
1645940420000|2022-02-27 05:40:20|13890.22|13770.22|13891.84|13771.84|13891.84|13771.84|13890.22|13770.22|10
1645940430000|2022-02-27 05:40:30|13891.92|13771.92|13893.85|13773.85|13893.95|13773.95|13891.91|13771.91|10
1645940440000|2022-02-27 05:40:40|13894.04|13774.04|13895.37|13775.37|13895.37|13775.37|13893.97|13773.97|10
1645940450000|2022-02-27 05:40:50|13894.79|13774.79|13893.56|13773.56|13894.79|13774.79|13893.56|13773.56|9
1645940460000|2022-02-27 05:41:00|13893.71|13773.71|13893.43|13773.43|13894.37|13774.37|13893.38|13773.38|9
1645940470000|2022-02-27 05:41:10|13892.98|13772.98|13892.07|13772.07|13892.98|13772.98|13891.81|13771.81|9
1645940480000|2022-02-27 05:41:20|13892.06|13772.06|13891.39|13771.39|13892.06|13772.06|13891.22|13771.22|9
1645940490000|2022-02-27 05:41:30|13889.96|13769.96|13888.09|13768.09|13889.96|13769.96|13888.07|13768.07|10
1645940500000|2022-02-27 05:41:40|13888.07|13768.07|13890.43|13770.43|13890.43|13770.43|13888.07|13768.07|10
1645940510000|2022-02-27 05:41:50|13891.3|13771.3|13893.44|13773.44|13893.44|13773.44|13891.3|13771.3|10
1645940520000|2022-02-27 05:42:00|13893.4|13773.4|13893.48|13773.48|13893.61|13773.61|13893.32|13773.32|6
1645940530000|2022-02-27 05:42:10|13893.52|13773.52|13893.83|13773.83|13893.88|13773.88|13893.52|13773.52|7
1645940540000|2022-02-27 05:42:20|13894.05|13774.05|13898.46|13778.46|13898.46|13778.46|13894.05|13774.05|8
1645940550000|2022-02-27 05:42:30|13898.65|13778.65|13898.75|13778.75|13898.98|13778.98|13898.65|13778.65|10
1645940560000|2022-02-27 05:42:40|13898.73|13778.73|13898.78|13778.78|13898.78|13778.78|13898.13|13778.13|10
1645940570000|2022-02-27 05:42:50|13898.93|13778.93|13898.65|13778.65|13898.93|13778.93|13898.65|13778.65|3
1645940580000|2022-02-27 05:43:00|13898.82|13778.82|13899.01|13779.01|13899.19|13779.19|13898.42|13778.42|9
1645940590000|2022-02-27 05:43:10|13899.02|13779.02|13898.87|13778.87|13899.02|13779.02|13898.19|13778.19|6
1645940600000|2022-02-27 05:43:20|13898.98|13778.98|13901.27|13781.27|13901.27|13781.27|13898.98|13778.98|9
1645940610000|2022-02-27 05:43:30|13901.83|13781.83|13904.85|13784.85|13904.85|13784.85|13901.83|13781.83|10
1645940620000|2022-02-27 05:43:40|13905.1|13785.1|13904.57|13784.57|13906.14|13786.14|13904.57|13784.57|9
1645940630000|2022-02-27 05:43:50|13904.13|13784.13|13903.26|13783.26|13904.21|13784.21|13903.26|13783.26|9
1645940640000|2022-02-27 05:44:00|13903.25|13783.25|13903|13783|13903.64|13783.64|13902.7|13782.7|9
1645940650000|2022-02-27 05:44:10|13902.97|13782.97|13902.38|13782.38|13902.98|13782.98|13902.15|13782.15|7
1645940660000|2022-02-27 05:44:20|13902.51|13782.51|13899.92|13779.92|13902.51|13782.51|13899.92|13779.92|10
1645940670000|2022-02-27 05:44:30|13899.96|13779.96|13902.72|13782.72|13902.72|13782.72|13899.96|13779.96|10
1645940680000|2022-02-27 05:44:40|13903.47|13783.47|13903.48|13783.48|13904.15|13784.15|13903.47|13783.47|10
1645940690000|2022-02-27 05:44:50|13903.41|13783.41|13905.52|13785.52|13905.56|13785.56|13903.41|13783.41|10
1645940700000|2022-02-27 05:45:00|13905.48|13785.48|13904.29|13784.29|13905.48|13785.48|13904.27|13784.27|10
1645940710000|2022-02-27 05:45:10|13904.43|13784.43|13903.14|13783.14|13904.62|13784.62|13903.14|13783.14|10
1645940720000|2022-02-27 05:45:20|13903.43|13783.43|13902.49|13782.49|13903.82|13783.82|13902.49|13782.49|8
1645940730000|2022-02-27 05:45:30|13902.39|13782.39|13901.05|13781.05|13902.71|13782.71|13901.05|13781.05|10
1645940740000|2022-02-27 05:45:40|13900.97|13780.97|13899.12|13779.12|13900.97|13780.97|13899.12|13779.12|8
1645940750000|2022-02-27 05:45:50|13899.2|13779.2|13898.2|13778.2|13899.2|13779.2|13897.78|13777.78|8
1645940760000|2022-02-27 05:46:00|13898.18|13778.18|13900.55|13780.55|13900.55|13780.55|13897.13|13777.13|9
1645940770000|2022-02-27 05:46:10|13900.25|13780.25|13902.64|13782.64|13902.98|13782.98|13900.02|13780.02|9
1645940780000|2022-02-27 05:46:20|13902.79|13782.79|13903.39|13783.39|13903.85|13783.85|13902.79|13782.79|8
1645940790000|2022-02-27 05:46:30|13903.38|13783.38|13907.1|13787.1|13907.1|13787.1|13903.38|13783.38|10
1645940800000|2022-02-27 05:46:40|13907.04|13787.04|13907.89|13787.89|13908.39|13788.39|13907.04|13787.04|10
1645940810000|2022-02-27 05:46:50|13908.1|13788.1|13907.51|13787.51|13908.1|13788.1|13907.3|13787.3|9
1645940820000|2022-02-27 05:47:00|13907.59|13787.59|13908.14|13788.14|13908.4|13788.4|13907.59|13787.59|7
1645940830000|2022-02-27 05:47:10|13908.36|13788.36|13909.64|13789.64|13909.87|13789.87|13908.36|13788.36|10
1645940840000|2022-02-27 05:47:20|13909.68|13789.68|13911.12|13791.12|13911.12|13791.12|13909.68|13789.68|9
1645940850000|2022-02-27 05:47:30|13911.15|13791.15|13918.32|13798.32|13918.32|13798.32|13911.15|13791.15|10
1645940860000|2022-02-27 05:47:40|13918.77|13798.77|13923.91|13803.91|13923.91|13803.91|13918.77|13798.77|10
1645940870000|2022-02-27 05:47:50|13924.16|13804.16|13925.14|13805.14|13925.14|13805.14|13923.62|13803.62|10
1645940880000|2022-02-27 05:48:00|13924.97|13804.97|13924.07|13804.07|13924.97|13804.97|13924.03|13804.03|8
1645940890000|2022-02-27 05:48:10|13923.98|13803.98|13926.27|13806.27|13926.27|13806.27|13923.98|13803.98|10
1645940900000|2022-02-27 05:48:20|13926.51|13806.51|13927.35|13807.35|13927.35|13807.35|13926.51|13806.51|5
1645940910000|2022-02-27 05:48:30|13926.77|13806.77|13927.36|13807.36|13928.21|13808.21|13926.51|13806.51|10
1645940920000|2022-02-27 05:48:40|13927.37|13807.37|13923.72|13803.72|13927.54|13807.54|13923.72|13803.72|10
1645940930000|2022-02-27 05:48:50|13924.23|13804.23|13922.13|13802.13|13924.3|13804.3|13922.06|13802.06|8
1645940940000|2022-02-27 05:49:00|13922.09|13802.09|13920.4|13800.4|13922.09|13802.09|13920.39|13800.39|7
1645940950000|2022-02-27 05:49:10|13919.27|13799.27|13916.04|13796.04|13919.27|13799.27|13916.04|13796.04|9
1645940960000|2022-02-27 05:49:20|13915.63|13795.63|13913.66|13793.66|13915.63|13795.63|13913.66|13793.66|9
1645940970000|2022-02-27 05:49:30|13912.94|13792.94|13911.42|13791.42|13914.08|13794.08|13911.42|13791.42|10
1645940980000|2022-02-27 05:49:40|13911.31|13791.31|13909.39|13789.39|13911.32|13791.32|13909.39|13789.39|9
1645940990000|2022-02-27 05:49:50|13909.4|13789.4|13908.96|13788.96|13909.4|13789.4|13908.91|13788.91|6
1645941000000|2022-02-27 05:50:00|13908.99|13788.99|13907.48|13787.48|13908.99|13788.99|13907.48|13787.48|10
1645941010000|2022-02-27 05:50:10|13907.47|13787.47|13907.41|13787.41|13907.68|13787.68|13907.04|13787.04|8
1645941020000|2022-02-27 05:50:20|13907.1|13787.1|13907.16|13787.16|13907.25|13787.25|13906.93|13786.93|10
1645941030000|2022-02-27 05:50:30|13907.24|13787.24|13907.63|13787.63|13907.63|13787.63|13907.15|13787.15|8
1645941040000|2022-02-27 05:50:40|13907.61|13787.61|13909.01|13789.01|13909.05|13789.05|13907.61|13787.61|9
1645941050000|2022-02-27 05:50:50|13909.24|13789.24|13909.83|13789.83|13910.05|13790.05|13909.14|13789.14|9
1645941060000|2022-02-27 05:51:00|13910.12|13790.12|13912.25|13792.25|13912.25|13792.25|13910.07|13790.07|10
1645941070000|2022-02-27 05:51:10|13911.39|13791.39|13910.12|13790.12|13911.39|13791.39|13910.12|13790.12|10
1645941080000|2022-02-27 05:51:20|13909.92|13789.92|13909.75|13789.75|13909.92|13789.92|13909.59|13789.59|6
1645941090000|2022-02-27 05:51:30|13909.78|13789.78|13908.38|13788.38|13910.01|13790.01|13907.84|13787.84|9
1645941100000|2022-02-27 05:51:40|13907.88|13787.88|13907.27|13787.27|13908.11|13788.11|13907.2|13787.2|6
1645941110000|2022-02-27 05:51:50|13906.67|13786.67|13904.1|13784.1|13906.67|13786.67|13904.1|13784.1|9
1645941120000|2022-02-27 05:52:00|13903.98|13783.98|13903.23|13783.23|13904.47|13784.47|13903.18|13783.18|10
1645941130000|2022-02-27 05:52:10|13903.06|13783.06|13903.11|13783.11|13903.95|13783.95|13903.06|13783.06|9
1645941140000|2022-02-27 05:52:20|13903|13783|13898.75|13778.75|13903|13783|13898.75|13778.75|10
1645941150000|2022-02-27 05:52:30|13898.18|13778.18|13898.02|13778.02|13898.33|13778.33|13897.9|13777.9|10
1645941160000|2022-02-27 05:52:40|13898.1|13778.1|13897.64|13777.64|13898.2|13778.2|13897.64|13777.64|8
1645941170000|2022-02-27 05:52:50|13898.05|13778.05|13896.72|13776.72|13898.38|13778.38|13896.67|13776.67|9
1645941180000|2022-02-27 05:53:00|13896.33|13776.33|13895.23|13775.23|13896.33|13776.33|13895.23|13775.23|8
1645941190000|2022-02-27 05:53:10|13895.13|13775.13|13895.83|13775.83|13896.65|13776.65|13895.13|13775.13|8
1645941200000|2022-02-27 05:53:20|13895.75|13775.75|13892.91|13772.91|13895.75|13775.75|13892.91|13772.91|9
1645941210000|2022-02-27 05:53:30|13892.89|13772.89|13889.97|13769.97|13892.89|13772.89|13889.97|13769.97|9
1645941220000|2022-02-27 05:53:40|13889.9|13769.9|13888.23|13768.23|13889.9|13769.9|13888.23|13768.23|9
1645941230000|2022-02-27 05:53:50|13888.26|13768.26|13888.31|13768.31|13888.77|13768.77|13887.83|13767.83|8
1645941240000|2022-02-27 05:54:00|13888.29|13768.29|13886.96|13766.96|13888.45|13768.45|13886.96|13766.96|7
1645941250000|2022-02-27 05:54:10|13887.01|13767.01|13888|13768|13888.65|13768.65|13887.01|13767.01|10
1645941260000|2022-02-27 05:54:20|13888.27|13768.27|13887.44|13767.44|13888.27|13768.27|13887.16|13767.16|8
1645941270000|2022-02-27 05:54:30|13887.66|13767.66|13888.82|13768.82|13888.82|13768.82|13887.66|13767.66|7
1645941280000|2022-02-27 05:54:40|13889.29|13769.29|13888.93|13768.93|13889.98|13769.98|13888.93|13768.93|7
1645941290000|2022-02-27 05:54:50|13888.79|13768.79|13888.05|13768.05|13889.09|13769.09|13888.05|13768.05|8
1645941300000|2022-02-27 05:55:00|13888.04|13768.04|13886.39|13766.39|13888.04|13768.04|13886.39|13766.39|9
1645941310000|2022-02-27 05:55:10|13886.25|13766.25|13885.69|13765.69|13886.25|13766.25|13884.94|13764.94|7
1645941320000|2022-02-27 05:55:20|13885.71|13765.71|13885.13|13765.13|13885.88|13765.88|13885.13|13765.13|9
1645941330000|2022-02-27 05:55:30|13885.04|13765.04|13884.85|13764.85|13885.56|13765.56|13884.66|13764.66|9
1645941340000|2022-02-27 05:55:40|13884.83|13764.83|13883.73|13763.73|13885.02|13765.02|13883.67|13763.67|10
1645941350000|2022-02-27 05:55:50|13883.48|13763.48|13882.14|13762.14|13883.48|13763.48|13882.08|13762.08|7
1645941360000|2022-02-27 05:56:00|13881.92|13761.92|13874.5|13754.5|13882.05|13762.05|13874.5|13754.5|10
1645941370000|2022-02-27 05:56:10|13874.11|13754.11|13871.12|13751.12|13874.11|13754.11|13871.12|13751.12|10
1645941380000|2022-02-27 05:56:20|13870.36|13750.36|13870.85|13750.85|13870.85|13750.85|13870.33|13750.33|9
1645941390000|2022-02-27 05:56:30|13870.67|13750.67|13870.94|13750.94|13870.94|13750.94|13870.23|13750.23|6
1645941400000|2022-02-27 05:56:40|13869.8|13749.8|13870.07|13750.07|13870.39|13750.39|13869.8|13749.8|7
1645941410000|2022-02-27 05:56:50|13870.38|13750.38|13867.58|13747.58|13870.57|13750.57|13867.58|13747.58|10
1645941420000|2022-02-27 05:57:00|13867.48|13747.48|13867.88|13747.88|13868.09|13748.09|13867.33|13747.33|9
1645941430000|2022-02-27 05:57:10|13867.86|13747.86|13867.63|13747.63|13867.87|13747.87|13867.5|13747.5|9
1645941440000|2022-02-27 05:57:20|13867.53|13747.53|13868.37|13748.37|13868.68|13748.68|13867.53|13747.53|10
1645941450000|2022-02-27 05:57:30|13868.41|13748.41|13869.71|13749.71|13869.72|13749.72|13868.35|13748.35|10
1645941460000|2022-02-27 05:57:40|13869.82|13749.82|13871.08|13751.08|13871.45|13751.45|13869.82|13749.82|10
1645941470000|2022-02-27 05:57:50|13871.17|13751.17|13871.08|13751.08|13871.18|13751.18|13870.21|13750.21|8
1645941480000|2022-02-27 05:58:00|13871.36|13751.36|13872.06|13752.06|13872.06|13752.06|13871.36|13751.36|9
1645941490000|2022-02-27 05:58:10|13872.09|13752.09|13873.3|13753.3|13873.3|13753.3|13872.01|13752.01|9
1645941500000|2022-02-27 05:58:20|13873.29|13753.29|13874.3|13754.3|13874.3|13754.3|13873.29|13753.29|9
1645941510000|2022-02-27 05:58:30|13874.32|13754.32|13874.2|13754.2|13874.32|13754.32|13872.85|13752.85|9
1645941520000|2022-02-27 05:58:40|13874.21|13754.21|13876.27|13756.27|13876.27|13756.27|13874.21|13754.21|10
1645941530000|2022-02-27 05:58:50|13876.34|13756.34|13875.74|13755.74|13876.41|13756.41|13875.73|13755.73|10
1645941540000|2022-02-27 05:59:00|13875.59|13755.59|13872.7|13752.7|13875.6|13755.6|13872.7|13752.7|8
1645941550000|2022-02-27 05:59:10|13872.68|13752.68|13871.24|13751.24|13872.68|13752.68|13871.03|13751.03|10
1645941560000|2022-02-27 05:59:20|13870.51|13750.51|13868.9|13748.9|13870.51|13750.51|13868.9|13748.9|9
1645941570000|2022-02-27 05:59:30|13868.68|13748.68|13865.22|13745.22|13868.68|13748.68|13865.1|13745.1|8
1645941580000|2022-02-27 05:59:40|13864.75|13744.75|13864.69|13744.69|13864.76|13744.76|13864.23|13744.23|9
1645941590000|2022-02-27 05:59:50|13864.31|13744.31|13863.53|13743.53|13864.31|13744.31|13863.53|13743.53|10
1645941600000|2022-02-27 06:00:00|13863.52|13743.52|13861.76|13741.76|13863.52|13743.52|13861.76|13741.76|8
1645941610000|2022-02-27 06:00:10|13861.35|13741.35|13860.1|13740.1|13861.65|13741.65|13859.98|13739.98|10
1645941620000|2022-02-27 06:00:20|13860.49|13740.49|13862.61|13742.61|13862.78|13742.78|13860.49|13740.49|10
1645941630000|2022-02-27 06:00:30|13862.94|13742.94|13866.49|13746.49|13866.49|13746.49|13862.94|13742.94|10
1645941640000|2022-02-27 06:00:40|13866.63|13746.63|13867.56|13747.56|13867.56|13747.56|13866.59|13746.59|10
1645941650000|2022-02-27 06:00:50|13868.24|13748.24|13868.62|13748.62|13868.86|13748.86|13868.09|13748.09|9
1645941660000|2022-02-27 06:01:00|13868.49|13748.49|13869.06|13749.06|13869.66|13749.66|13868.49|13748.49|10
1645941670000|2022-02-27 06:01:10|13868.63|13748.63|13870.17|13750.17|13870.22|13750.22|13868.63|13748.63|10
1645941680000|2022-02-27 06:01:20|13870.18|13750.18|13876.07|13756.07|13876.07|13756.07|13870.18|13750.18|10
1645941690000|2022-02-27 06:01:30|13876.06|13756.06|13875.67|13755.67|13876.06|13756.06|13875.67|13755.67|8
1645941700000|2022-02-27 06:01:40|13875.77|13755.77|13876.67|13756.67|13876.67|13756.67|13875.77|13755.77|9
1645941710000|2022-02-27 06:01:50|13876.88|13756.88|13877.99|13757.99|13877.99|13757.99|13876.86|13756.86|9
1645941720000|2022-02-27 06:02:00|13878.17|13758.17|13878.44|13758.44|13878.44|13758.44|13877.99|13757.99|10
1645941730000|2022-02-27 06:02:10|13878.55|13758.55|13878.32|13758.32|13878.59|13758.59|13878.32|13758.32|9
1645941740000|2022-02-27 06:02:20|13878.68|13758.68|13878.66|13758.66|13878.81|13758.81|13878.45|13758.45|10
1645941750000|2022-02-27 06:02:30|13878.71|13758.71|13878.49|13758.49|13878.79|13758.79|13878.22|13758.22|8
1645941760000|2022-02-27 06:02:40|13877.51|13757.51|13877.45|13757.45|13877.51|13757.51|13877.21|13757.21|10
1645941770000|2022-02-27 06:02:50|13877.46|13757.46|13878.67|13758.67|13878.67|13758.67|13877.46|13757.46|9
1645941780000|2022-02-27 06:03:00|13878.41|13758.41|13878.38|13758.38|13878.41|13758.41|13877.79|13757.79|9
1645941790000|2022-02-27 06:03:10|13878.47|13758.47|13882.85|13762.85|13882.85|13762.85|13878.47|13758.47|9
1645941800000|2022-02-27 06:03:20|13884.29|13764.29|13887.49|13767.49|13887.49|13767.49|13884.29|13764.29|8
1645941810000|2022-02-27 06:03:30|13888.33|13768.33|13890.73|13770.73|13891.73|13771.73|13888.33|13768.33|10
1645941820000|2022-02-27 06:03:40|13891.22|13771.22|13891.44|13771.44|13892.18|13772.18|13891.06|13771.06|10
1645941830000|2022-02-27 06:03:50|13891.52|13771.52|13892.12|13772.12|13892.12|13772.12|13891.44|13771.44|7
1645941840000|2022-02-27 06:04:00|13892.26|13772.26|13892.64|13772.64|13892.64|13772.64|13892.26|13772.26|9
1645941850000|2022-02-27 06:04:10|13892.95|13772.95|13893.7|13773.7|13893.83|13773.83|13892.91|13772.91|10
1645941860000|2022-02-27 06:04:20|13893.09|13773.09|13892.14|13772.14|13893.09|13773.09|13892.13|13772.13|10
1645941870000|2022-02-27 06:04:30|13892.56|13772.56|13892.98|13772.98|13893.15|13773.15|13892.09|13772.09|8
1645941880000|2022-02-27 06:04:40|13893.15|13773.15|13895.07|13775.07|13895.21|13775.21|13892.86|13772.86|9
1645941890000|2022-02-27 06:04:50|13895.14|13775.14|13895.23|13775.23|13895.45|13775.45|13895.14|13775.14|7
1645941900000|2022-02-27 06:05:00|13895.32|13775.32|13896.98|13776.98|13896.98|13776.98|13895.25|13775.25|8
1645941910000|2022-02-27 06:05:10|13897.71|13777.71|13898.63|13778.63|13898.63|13778.63|13897.54|13777.54|10
1645941920000|2022-02-27 06:05:20|13899.17|13779.17|13900.73|13780.73|13901.06|13781.06|13899.17|13779.17|9
1645941930000|2022-02-27 06:05:30|13900.47|13780.47|13903.57|13783.57|13903.57|13783.57|13900.47|13780.47|10
1645941940000|2022-02-27 06:05:40|13903.34|13783.34|13902.45|13782.45|13903.34|13783.34|13902.45|13782.45|8
1645941950000|2022-02-27 06:05:50|13902.15|13782.15|13901.76|13781.76|13902.65|13782.65|13901.76|13781.76|5
1645941960000|2022-02-27 06:06:00|13901.86|13781.86|13900.88|13780.88|13901.86|13781.86|13900.69|13780.69|7
1645941970000|2022-02-27 06:06:10|13901.22|13781.22|13904.74|13784.74|13904.74|13784.74|13901.06|13781.06|9
1645941980000|2022-02-27 06:06:20|13905.35|13785.35|13906.61|13786.61|13906.87|13786.87|13905.35|13785.35|10
1645941990000|2022-02-27 06:06:30|13906.56|13786.56|13906.8|13786.8|13906.8|13786.8|13906.56|13786.56|6
1645942000000|2022-02-27 06:06:40|13906.51|13786.51|13906.31|13786.31|13906.53|13786.53|13905.42|13785.42|8
1645942010000|2022-02-27 06:06:50|13906.37|13786.37|13906.79|13786.79|13906.94|13786.94|13906.34|13786.34|8
1645942020000|2022-02-27 06:07:00|13906.57|13786.57|13905.23|13785.23|13906.57|13786.57|13905.23|13785.23|8
1645942030000|2022-02-27 06:07:10|13904.93|13784.93|13904.85|13784.85|13905.48|13785.48|13904.85|13784.85|6
1645942040000|2022-02-27 06:07:20|13904.89|13784.89|13904.22|13784.22|13904.89|13784.89|13904.11|13784.11|8
1645942050000|2022-02-27 06:07:30|13904.38|13784.38|13906.53|13786.53|13906.53|13786.53|13904.38|13784.38|10
1645942060000|2022-02-27 06:07:40|13905.68|13785.68|13906.07|13786.07|13906.25|13786.25|13905.56|13785.56|9
1645942070000|2022-02-27 06:07:50|13906.17|13786.17|13905.98|13785.98|13906.17|13786.17|13905.37|13785.37|7
1645942080000|2022-02-27 06:08:00|13906.25|13786.25|13909.88|13789.88|13909.88|13789.88|13906.25|13786.25|8
1645942090000|2022-02-27 06:08:10|13910.01|13790.01|13908.55|13788.55|13910.01|13790.01|13908.36|13788.36|10
1645942100000|2022-02-27 06:08:20|13908.79|13788.79|13909.82|13789.82|13909.97|13789.97|13908.79|13788.79|9
1645942110000|2022-02-27 06:08:30|13909.98|13789.98|13910.61|13790.61|13910.98|13790.98|13909.98|13789.98|8
1645942120000|2022-02-27 06:08:40|13910.39|13790.39|13910.16|13790.16|13910.4|13790.4|13910.06|13790.06|10
1645942130000|2022-02-27 06:08:50|13910.12|13790.12|13909.61|13789.61|13910.12|13790.12|13909.61|13789.61|9
1645942140000|2022-02-27 06:09:00|13909.28|13789.28|13909.49|13789.49|13909.67|13789.67|13909.28|13789.28|8
1645942150000|2022-02-27 06:09:10|13909.3|13789.3|13909.52|13789.52|13909.59|13789.59|13909.21|13789.21|10
1645942160000|2022-02-27 06:09:20|13909.55|13789.55|13909.25|13789.25|13909.56|13789.56|13909.08|13789.08|9
1645942170000|2022-02-27 06:09:30|13908.84|13788.84|13909.18|13789.18|13909.18|13789.18|13908.55|13788.55|10
1645942180000|2022-02-27 06:09:40|13909.47|13789.47|13910.37|13790.37|13910.37|13790.37|13909.01|13789.01|10
1645942190000|2022-02-27 06:09:50|13910.39|13790.39|13910.24|13790.24|13910.42|13790.42|13909.98|13789.98|9
1645942200000|2022-02-27 06:10:00|13910.3|13790.3|13909.96|13789.96|13910.38|13790.38|13909.96|13789.96|10
1645942210000|2022-02-27 06:10:10|13909.97|13789.97|13910.47|13790.47|13910.5|13790.5|13909.82|13789.82|10
1645942220000|2022-02-27 06:10:20|13911.25|13791.25|13911.9|13791.9|13912.33|13792.33|13911.25|13791.25|10
1645942230000|2022-02-27 06:10:30|13911.49|13791.49|13911.26|13791.26|13911.73|13791.73|13911.26|13791.26|8
1645942240000|2022-02-27 06:10:40|13911.47|13791.47|13910.26|13790.26|13911.47|13791.47|13910.1|13790.1|9
1645942250000|2022-02-27 06:10:50|13910.3|13790.3|13912.03|13792.03|13912.03|13792.03|13910.12|13790.12|10
1645942260000|2022-02-27 06:11:00|13912.15|13792.15|13911.94|13791.94|13913.35|13793.35|13911.94|13791.94|10
1645942270000|2022-02-27 06:11:10|13911.9|13791.9|13911.26|13791.26|13912.13|13792.13|13911.09|13791.09|9
1645942280000|2022-02-27 06:11:20|13910.97|13790.97|13911.61|13791.61|13911.61|13791.61|13910.61|13790.61|9
1645942290000|2022-02-27 06:11:30|13911.85|13791.85|13915.15|13795.15|13915.15|13795.15|13911.85|13791.85|10
1645942300000|2022-02-27 06:11:40|13915.27|13795.27|13916.86|13796.86|13916.86|13796.86|13915.27|13795.27|7
1645942310000|2022-02-27 06:11:50|13917.15|13797.15|13917.22|13797.22|13917.22|13797.22|13916.79|13796.79|10
1645942320000|2022-02-27 06:12:00|13917.35|13797.35|13919.67|13799.67|13919.67|13799.67|13917.35|13797.35|9
1645942330000|2022-02-27 06:12:10|13919.63|13799.63|13921.24|13801.24|13921.24|13801.24|13919.63|13799.63|10
1645942340000|2022-02-27 06:12:20|13921.21|13801.21|13920.99|13800.99|13921.27|13801.27|13920.66|13800.66|10
1645942350000|2022-02-27 06:12:30|13921.12|13801.12|13920.27|13800.27|13921.55|13801.55|13920.23|13800.23|10
1645942360000|2022-02-27 06:12:40|13920.08|13800.08|13920.12|13800.12|13920.41|13800.41|13920.01|13800.01|8
1645942370000|2022-02-27 06:12:50|13920.22|13800.22|13918.46|13798.46|13920.22|13800.22|13918.46|13798.46|10
1645942380000|2022-02-27 06:13:00|13918.4|13798.4|13916.51|13796.51|13918.4|13798.4|13916.51|13796.51|9
1645942390000|2022-02-27 06:13:10|13916.11|13796.11|13913.1|13793.1|13916.11|13796.11|13913.1|13793.1|10
1645942400000|2022-02-27 06:13:20|13912.9|13792.9|13914.08|13794.08|13914.08|13794.08|13912.81|13792.81|9
1645942410000|2022-02-27 06:13:30|13914.13|13794.13|13915.57|13795.57|13915.57|13795.57|13914.07|13794.07|10
1645942420000|2022-02-27 06:13:40|13915.61|13795.61|13916.21|13796.21|13916.6|13796.6|13915.61|13795.61|10
1645942430000|2022-02-27 06:13:50|13916.09|13796.09|13916.38|13796.38|13916.4|13796.4|13915.59|13795.59|8
1645942440000|2022-02-27 06:14:00|13916.59|13796.59|13916.67|13796.67|13916.96|13796.96|13916.47|13796.47|9
1645942450000|2022-02-27 06:14:10|13916.78|13796.78|13917.31|13797.31|13917.46|13797.46|13916.78|13796.78|8
1645942460000|2022-02-27 06:14:20|13917.33|13797.33|13920.99|13800.99|13920.99|13800.99|13917.33|13797.33|9
1645942470000|2022-02-27 06:14:30|13921.67|13801.67|13924.92|13804.92|13925.07|13805.07|13921.67|13801.67|10
1645942480000|2022-02-27 06:14:40|13924.85|13804.85|13925.09|13805.09|13925.67|13805.67|13924.85|13804.85|9
1645942490000|2022-02-27 06:14:50|13924.81|13804.81|13924.26|13804.26|13924.81|13804.81|13924.15|13804.15|10
1645942500000|2022-02-27 06:15:00|13924.28|13804.28|13924.3|13804.3|13924.64|13804.64|13924.05|13804.05|10
1645942510000|2022-02-27 06:15:10|13924.15|13804.15|13921.75|13801.75|13924.15|13804.15|13921.75|13801.75|8
1645942520000|2022-02-27 06:15:20|13921.69|13801.69|13920.59|13800.59|13922.17|13802.17|13920.59|13800.59|9
1645942530000|2022-02-27 06:15:30|13920.31|13800.31|13918.78|13798.78|13920.31|13800.31|13918.78|13798.78|9
1645942540000|2022-02-27 06:15:40|13918.73|13798.73|13919.32|13799.32|13919.32|13799.32|13918.03|13798.03|9
1645942550000|2022-02-27 06:15:50|13919.4|13799.4|13921.47|13801.47|13921.47|13801.47|13919.4|13799.4|9
1645942560000|2022-02-27 06:16:00|13921.87|13801.87|13922.13|13802.13|13922.59|13802.59|13921.8|13801.8|8
1645942570000|2022-02-27 06:16:10|13922.05|13802.05|13922.1|13802.1|13922.19|13802.19|13921.58|13801.58|10
1645942580000|2022-02-27 06:16:20|13922.06|13802.06|13923.38|13803.38|13923.38|13803.38|13922.06|13802.06|10
1645942590000|2022-02-27 06:16:30|13922.98|13802.98|13921.57|13801.57|13922.98|13802.98|13921.4|13801.4|9
1645942600000|2022-02-27 06:16:40|13921.54|13801.54|13922.16|13802.16|13922.16|13802.16|13921.48|13801.48|10
1645942610000|2022-02-27 06:16:50|13922.21|13802.21|13923.04|13803.04|13923.04|13803.04|13922.2|13802.2|7
1645942620000|2022-02-27 06:17:00|13922.91|13802.91|13922.99|13802.99|13923.06|13803.06|13922.69|13802.69|7
1645942630000|2022-02-27 06:17:10|13923.03|13803.03|13921.02|13801.02|13923.03|13803.03|13921.02|13801.02|10
1645942640000|2022-02-27 06:17:20|13921.16|13801.16|13919.66|13799.66|13921.16|13801.16|13919.66|13799.66|9
1645942650000|2022-02-27 06:17:30|13919.35|13799.35|13919.43|13799.43|13919.43|13799.43|13918.18|13798.18|10
1645942660000|2022-02-27 06:17:40|13919.51|13799.51|13919.31|13799.31|13920.05|13800.05|13918.95|13798.95|10
1645942670000|2022-02-27 06:17:50|13919.11|13799.11|13920.36|13800.36|13920.38|13800.38|13919.11|13799.11|9
1645942680000|2022-02-27 06:18:00|13920.29|13800.29|13921.15|13801.15|13921.37|13801.37|13920.29|13800.29|9
1645942690000|2022-02-27 06:18:10|13921.43|13801.43|13923.46|13803.46|13923.46|13803.46|13921.38|13801.38|10
1645942700000|2022-02-27 06:18:20|13923.44|13803.44|13923.64|13803.64|13923.64|13803.64|13923.14|13803.14|10
1645942710000|2022-02-27 06:18:30|13923.67|13803.67|13922.73|13802.73|13923.67|13803.67|13922.28|13802.28|10
1645942720000|2022-02-27 06:18:40|13922.7|13802.7|13922.78|13802.78|13922.78|13802.78|13921.88|13801.88|9
1645942730000|2022-02-27 06:18:50|13922.83|13802.83|13924.36|13804.36|13924.36|13804.36|13922.83|13802.83|9
1645942740000|2022-02-27 06:19:00|13924.24|13804.24|13921.86|13801.86|13924.29|13804.29|13921.79|13801.79|10
1645942750000|2022-02-27 06:19:10|13921.48|13801.48|13921.1|13801.1|13921.48|13801.48|13920.88|13800.88|10
1645942760000|2022-02-27 06:19:20|13921.05|13801.05|13922.28|13802.28|13922.28|13802.28|13921.05|13801.05|10
1645942770000|2022-02-27 06:19:30|13922.3|13802.3|13923.78|13803.78|13923.93|13803.93|13922.3|13802.3|9
1645942780000|2022-02-27 06:19:40|13923.82|13803.82|13925.89|13805.89|13925.89|13805.89|13923.82|13803.82|10
1645942790000|2022-02-27 06:19:50|13925.98|13805.98|13928.02|13808.02|13928.02|13808.02|13925.98|13805.98|9
1645942800000|2022-02-27 06:20:00|13927.96|13807.96|13928.91|13808.91|13928.91|13808.91|13927.96|13807.96|9
1645942810000|2022-02-27 06:20:10|13928.94|13808.94|13927.81|13807.81|13929.11|13809.11|13927.7|13807.7|10
1645942820000|2022-02-27 06:20:20|13927.22|13807.22|13926.24|13806.24|13927.24|13807.24|13926.2|13806.2|10
1645942830000|2022-02-27 06:20:30|13926.16|13806.16|13926.89|13806.89|13926.89|13806.89|13925.85|13805.85|10
1645942840000|2022-02-27 06:20:40|13926.86|13806.86|13926.71|13806.71|13928.05|13808.05|13926.71|13806.71|9
1645942850000|2022-02-27 06:20:50|13926.76|13806.76|13926.14|13806.14|13926.77|13806.77|13926.14|13806.14|9
1645942860000|2022-02-27 06:21:00|13925.93|13805.93|13924.52|13804.52|13925.93|13805.93|13924.52|13804.52|10
1645942870000|2022-02-27 06:21:10|13924.04|13804.04|13923.36|13803.36|13924.04|13804.04|13923.23|13803.23|9
1645942880000|2022-02-27 06:21:20|13922.49|13802.49|13923.47|13803.47|13923.47|13803.47|13922.49|13802.49|7
1645942890000|2022-02-27 06:21:30|13923.66|13803.66|13925.74|13805.74|13925.74|13805.74|13923.66|13803.66|8
1645942900000|2022-02-27 06:21:40|13925.84|13805.84|13923.95|13803.95|13926.13|13806.13|13923.95|13803.95|9
1645942910000|2022-02-27 06:21:50|13924.08|13804.08|13924.7|13804.7|13924.7|13804.7|13923.93|13803.93|10
1645942920000|2022-02-27 06:22:00|13924.79|13804.79|13925.04|13805.04|13925.04|13805.04|13924.79|13804.79|7
1645942930000|2022-02-27 06:22:10|13925.01|13805.01|13925.65|13805.65|13926.65|13806.65|13925.01|13805.01|9
1645942940000|2022-02-27 06:22:20|13925.64|13805.64|13925.03|13805.03|13925.64|13805.64|13925.03|13805.03|10
1645942950000|2022-02-27 06:22:30|13924.93|13804.93|13921.89|13801.89|13924.93|13804.93|13921.88|13801.88|10
1645942960000|2022-02-27 06:22:40|13920.86|13800.86|13918.97|13798.97|13920.86|13800.86|13918.95|13798.95|8
1645942970000|2022-02-27 06:22:50|13919.02|13799.02|13922.39|13802.39|13922.5|13802.5|13919.02|13799.02|10
1645942980000|2022-02-27 06:23:00|13922.97|13802.97|13923.56|13803.56|13923.56|13803.56|13922.53|13802.53|10
1645942990000|2022-02-27 06:23:10|13923.88|13803.88|13925.46|13805.46|13925.46|13805.46|13923.88|13803.88|10
1645943000000|2022-02-27 06:23:20|13925.57|13805.57|13927.28|13807.28|13927.28|13807.28|13925.57|13805.57|9
1645943010000|2022-02-27 06:23:30|13927.52|13807.52|13930.06|13810.06|13930.06|13810.06|13927.02|13807.02|10
1645943020000|2022-02-27 06:23:40|13930.72|13810.72|13932.41|13812.41|13932.41|13812.41|13930.21|13810.21|10
1645943030000|2022-02-27 06:23:50|13932.47|13812.47|13933.49|13813.49|13933.77|13813.77|13932.33|13812.33|9
1645943040000|2022-02-27 06:24:00|13933.2|13813.2|13933.54|13813.54|13933.54|13813.54|13933.2|13813.2|6
1645943050000|2022-02-27 06:24:10|13933.7|13813.7|13934.29|13814.29|13934.47|13814.47|13933.42|13813.42|8
1645943060000|2022-02-27 06:24:20|13934.34|13814.34|13935.68|13815.68|13935.87|13815.87|13934.34|13814.34|10
1645943070000|2022-02-27 06:24:30|13935.74|13815.74|13935.58|13815.58|13936.91|13816.91|13935.58|13815.58|9
1645943080000|2022-02-27 06:24:40|13935.7|13815.7|13935.76|13815.76|13935.89|13815.89|13935.46|13815.46|5
1645943090000|2022-02-27 06:24:50|13935.87|13815.87|13936.77|13816.77|13936.77|13816.77|13935.68|13815.68|9
1645943100000|2022-02-27 06:25:00|13937.01|13817.01|13937.8|13817.8|13937.87|13817.87|13937.01|13817.01|7
1645943110000|2022-02-27 06:25:10|13937.9|13817.9|13940.13|13820.13|13940.36|13820.36|13937.9|13817.9|9
1645943120000|2022-02-27 06:25:20|13940.16|13820.16|13940.14|13820.14|13940.59|13820.59|13940.14|13820.14|8
1645943130000|2022-02-27 06:25:30|13940.43|13820.43|13938.66|13818.66|13940.43|13820.43|13937.37|13817.37|10
1645943140000|2022-02-27 06:25:40|13939.02|13819.02|13944.4|13824.4|13944.4|13824.4|13939.02|13819.02|8
1645943150000|2022-02-27 06:25:50|13943.84|13823.84|13946.94|13826.94|13946.94|13826.94|13943.83|13823.83|10
1645943160000|2022-02-27 06:26:00|13947.42|13827.42|13948.6|13828.6|13948.77|13828.77|13947.42|13827.42|9
1645943170000|2022-02-27 06:26:10|13948.46|13828.46|13948.52|13828.52|13948.61|13828.61|13948.41|13828.41|8
1645943180000|2022-02-27 06:26:20|13948.45|13828.45|13953.93|13833.93|13954.45|13834.45|13948.45|13828.45|10
1645943190000|2022-02-27 06:26:30|13953.82|13833.82|13953.35|13833.35|13954.79|13834.79|13953.31|13833.31|8
1645943200000|2022-02-27 06:26:40|13953.65|13833.65|13954.98|13834.98|13955.03|13835.03|13953.62|13833.62|9
1645943210000|2022-02-27 06:26:50|13955.06|13835.06|13960.26|13840.26|13960.26|13840.26|13955.04|13835.04|9
1645943220000|2022-02-27 06:27:00|13960.64|13840.64|13960.3|13840.3|13962.19|13842.19|13960.3|13840.3|10
1645943230000|2022-02-27 06:27:10|13960.75|13840.75|13958.85|13838.85|13960.75|13840.75|13958.46|13838.46|10
1645943240000|2022-02-27 06:27:20|13958.86|13838.86|13961.89|13841.89|13961.89|13841.89|13958.86|13838.86|9
1645943250000|2022-02-27 06:27:30|13961.27|13841.27|13964.87|13844.87|13964.87|13844.87|13961.03|13841.03|10
1645943260000|2022-02-27 06:27:40|13964.36|13844.36|13964.52|13844.52|13964.52|13844.52|13964.27|13844.27|5
1645943270000|2022-02-27 06:27:50|13965.18|13845.18|13964.63|13844.63|13965.34|13845.34|13964.63|13844.63|4
1645943280000|2022-02-27 06:28:00|13964.96|13844.96|13964.58|13844.58|13964.96|13844.96|13964.58|13844.58|6
1645943290000|2022-02-27 06:28:10|13963.79|13843.79|13963.42|13843.42|13964.55|13844.55|13963.42|13843.42|9
1645943300000|2022-02-27 06:28:20|13963.21|13843.21|13963.19|13843.19|13963.4|13843.4|13963.19|13843.19|8
1645943310000|2022-02-27 06:28:30|13963.07|13843.07|13963.41|13843.41|13963.41|13843.41|13963.07|13843.07|6
1645943320000|2022-02-27 06:28:40|13964|13844|13964.63|13844.63|13964.63|13844.63|13964|13844|6
1645943330000|2022-02-27 06:28:50|13964.66|13844.66|13962.62|13842.62|13964.75|13844.75|13962.56|13842.56|10
1645943340000|2022-02-27 06:29:00|13962.36|13842.36|13964.11|13844.11|13964.11|13844.11|13962.36|13842.36|8
1645943350000|2022-02-27 06:29:10|13964|13844|13964.82|13844.82|13965.03|13845.03|13964|13844|9
1645943360000|2022-02-27 06:29:20|13964.74|13844.74|13964.52|13844.52|13964.74|13844.74|13964.51|13844.51|8
1645943370000|2022-02-27 06:29:30|13964.38|13844.38|13964.12|13844.12|13964.4|13844.4|13964.12|13844.12|5
1645943380000|2022-02-27 06:29:40|13964.15|13844.15|13962.66|13842.66|13964.15|13844.15|13962.66|13842.66|8
1645943390000|2022-02-27 06:29:50|13962.64|13842.64|13961.4|13841.4|13962.64|13842.64|13961.13|13841.13|10
1645943400000|2022-02-27 06:30:00|13961.24|13841.24|13961.22|13841.22|13961.24|13841.24|13961.16|13841.16|9
1645943410000|2022-02-27 06:30:10|13961.33|13841.33|13964.43|13844.43|13964.43|13844.43|13961.33|13841.33|10
1645943420000|2022-02-27 06:30:20|13964.95|13844.95|13965.74|13845.74|13965.74|13845.74|13964.95|13844.95|9
1645943430000|2022-02-27 06:30:30|13965.75|13845.75|13966.87|13846.87|13966.99|13846.99|13965.75|13845.75|9
1645943440000|2022-02-27 06:30:40|13967.17|13847.17|13976.86|13856.86|13977.29|13857.29|13967.17|13847.17|9
1645943450000|2022-02-27 06:30:50|13976.79|13856.79|13976.86|13856.86|13976.92|13856.92|13976.37|13856.37|9
1645943460000|2022-02-27 06:31:00|13976.89|13856.89|13977|13857|13977.21|13857.21|13976.29|13856.29|10
1645943470000|2022-02-27 06:31:10|13977.03|13857.03|13976.98|13856.98|13977.32|13857.32|13976.17|13856.17|10
1645943480000|2022-02-27 06:31:20|13977.24|13857.24|13977.64|13857.64|13977.64|13857.64|13977.09|13857.09|5
1645943490000|2022-02-27 06:31:30|13976.9|13856.9|13977.75|13857.75|13977.78|13857.78|13976.24|13856.24|10
1645943500000|2022-02-27 06:31:40|13977.69|13857.69|13982.3|13862.3|13982.3|13862.3|13977.69|13857.69|9
1645943510000|2022-02-27 06:31:50|13982.42|13862.42|13983.26|13863.26|13983.33|13863.33|13982.42|13862.42|10
1645943520000|2022-02-27 06:32:00|13983.29|13863.29|13981.6|13861.6|13983.29|13863.29|13981.6|13861.6|9
1645943530000|2022-02-27 06:32:10|13982.33|13862.33|13981.83|13861.83|13982.33|13862.33|13981.8|13861.8|5
1645943540000|2022-02-27 06:32:20|13981.75|13861.75|13980.34|13860.34|13981.75|13861.75|13980.34|13860.34|8
1645943550000|2022-02-27 06:32:30|13980.24|13860.24|13980.84|13860.84|13980.99|13860.99|13980.18|13860.18|8
1645943560000|2022-02-27 06:32:40|13981.32|13861.32|13981|13861|13981.32|13861.32|13980.94|13860.94|7
1645943570000|2022-02-27 06:32:50|13981.82|13861.82|13983.14|13863.14|13983.43|13863.43|13981.82|13861.82|7
1645943580000|2022-02-27 06:33:00|13984.21|13864.21|13984.74|13864.74|13985.31|13865.31|13984.21|13864.21|8
1645943590000|2022-02-27 06:33:10|13984.47|13864.47|13983.74|13863.74|13984.57|13864.57|13983.74|13863.74|6
1645943600000|2022-02-27 06:33:20|13983.33|13863.33|13983.26|13863.26|13983.33|13863.33|13982.82|13862.82|9
1645943610000|2022-02-27 06:33:30|13983.18|13863.18|13982.69|13862.69|13984.06|13864.06|13982.69|13862.69|8
1645943620000|2022-02-27 06:33:40|13982.91|13862.91|13983.83|13863.83|13984.03|13864.03|13982.91|13862.91|8
1645943630000|2022-02-27 06:33:50|13983.97|13863.97|13984.6|13864.6|13984.73|13864.73|13983.91|13863.91|9
1645943640000|2022-02-27 06:34:00|13984.47|13864.47|13985.69|13865.69|13985.69|13865.69|13984.47|13864.47|7
1645943650000|2022-02-27 06:34:10|13985.7|13865.7|13986.78|13866.78|13986.78|13866.78|13985.7|13865.7|7
1645943660000|2022-02-27 06:34:20|13986.49|13866.49|13986.46|13866.46|13987.15|13867.15|13986.46|13866.46|6
1645943670000|2022-02-27 06:34:30|13986.16|13866.16|13983.71|13863.71|13986.16|13866.16|13983.66|13863.66|9
1645943680000|2022-02-27 06:34:40|13983.66|13863.66|13983.36|13863.36|13983.66|13863.66|13983.25|13863.25|10
1645943690000|2022-02-27 06:34:50|13983.27|13863.27|13983.46|13863.46|13983.83|13863.83|13982.86|13862.86|10
1645943700000|2022-02-27 06:35:00|13983.54|13863.54|13984.33|13864.33|13984.48|13864.48|13983.54|13863.54|10
1645943710000|2022-02-27 06:35:10|13984.24|13864.24|13984.71|13864.71|13984.97|13864.97|13984.11|13864.11|7
1645943720000|2022-02-27 06:35:20|13984.81|13864.81|13984.81|13864.81|13985.08|13865.08|13984.74|13864.74|7
1645943730000|2022-02-27 06:35:30|13984.86|13864.86|13986.73|13866.73|13986.73|13866.73|13984.86|13864.86|8
1645943740000|2022-02-27 06:35:40|13988.5|13868.5|13990.53|13870.53|13990.61|13870.61|13988.5|13868.5|10
1645943750000|2022-02-27 06:35:50|13990.87|13870.87|13992.66|13872.66|13992.66|13872.66|13990.87|13870.87|8
1645943760000|2022-02-27 06:36:00|13992.68|13872.68|13991.94|13871.94|13993|13873|13991.94|13871.94|8
1645943770000|2022-02-27 06:36:10|13991.84|13871.84|13991.85|13871.85|13991.98|13871.98|13990.43|13870.43|9
1645943780000|2022-02-27 06:36:20|13991.64|13871.64|13991.25|13871.25|13992.13|13872.13|13991.25|13871.25|9
1645943790000|2022-02-27 06:36:30|13990.47|13870.47|13988.41|13868.41|13990.47|13870.47|13987.33|13867.33|9
1645943800000|2022-02-27 06:36:40|13989.29|13869.29|13990.58|13870.58|13990.8|13870.8|13989.29|13869.29|8
1645943810000|2022-02-27 06:36:50|13990.59|13870.59|13990.25|13870.25|13990.73|13870.73|13990.25|13870.25|9
1645943820000|2022-02-27 06:37:00|13990.14|13870.14|13985.4|13865.4|13990.14|13870.14|13985.4|13865.4|10
1645943830000|2022-02-27 06:37:10|13985.37|13865.37|13982.15|13862.15|13985.37|13865.37|13982.15|13862.15|9
1645943840000|2022-02-27 06:37:20|13981.99|13861.99|13979.92|13859.92|13981.99|13861.99|13979.89|13859.89|10
1645943850000|2022-02-27 06:37:30|13979.95|13859.95|13980.71|13860.71|13980.79|13860.79|13978.88|13858.88|8
1645943860000|2022-02-27 06:37:40|13980.74|13860.74|13982.04|13862.04|13982.05|13862.05|13980.41|13860.41|9
1645943870000|2022-02-27 06:37:50|13982.32|13862.32|13982.73|13862.73|13982.73|13862.73|13982.32|13862.32|8
1645943880000|2022-02-27 06:38:00|13982.66|13862.66|13984.16|13864.16|13984.16|13864.16|13982.66|13862.66|8
1645943890000|2022-02-27 06:38:10|13984.14|13864.14|13984.34|13864.34|13984.47|13864.47|13984.14|13864.14|9
1645943900000|2022-02-27 06:38:20|13984.29|13864.29|13981.32|13861.32|13984.31|13864.31|13981.12|13861.12|9
1645943910000|2022-02-27 06:38:30|13981.29|13861.29|13981.79|13861.79|13981.79|13861.79|13980.96|13860.96|9
1645943920000|2022-02-27 06:38:40|13981.53|13861.53|13980.83|13860.83|13981.53|13861.53|13980.83|13860.83|6
1645943930000|2022-02-27 06:38:50|13981.14|13861.14|13982.6|13862.6|13982.61|13862.61|13981.14|13861.14|8
1645943940000|2022-02-27 06:39:00|13982.56|13862.56|13981.88|13861.88|13982.59|13862.59|13981.88|13861.88|9
1645943950000|2022-02-27 06:39:10|13981.81|13861.81|13980.32|13860.32|13981.81|13861.81|13980.32|13860.32|9
1645943960000|2022-02-27 06:39:20|13980.17|13860.17|13979.43|13859.43|13980.21|13860.21|13979.22|13859.22|8
1645943970000|2022-02-27 06:39:30|13979.42|13859.42|13979.18|13859.18|13980.17|13860.17|13979.04|13859.04|6
1645943980000|2022-02-27 06:39:40|13978.97|13858.97|13978.14|13858.14|13979.34|13859.34|13978.07|13858.07|9
1645943990000|2022-02-27 06:39:50|13978.41|13858.41|13979.19|13859.19|13979.19|13859.19|13977.83|13857.83|9
1645944000000|2022-02-27 06:40:00|13979.18|13859.18|13979.07|13859.07|13979.18|13859.18|13978.99|13858.99|4
1645944010000|2022-02-27 06:40:10|13979.06|13859.06|13978.65|13858.65|13979.23|13859.23|13978.44|13858.44|8
1645944020000|2022-02-27 06:40:20|13978.63|13858.63|13978.89|13858.89|13979.04|13859.04|13978.25|13858.25|10
1645944030000|2022-02-27 06:40:30|13978.92|13858.92|13978.08|13858.08|13978.92|13858.92|13977.89|13857.89|9
1645944040000|2022-02-27 06:40:40|13977.9|13857.9|13978.44|13858.44|13978.51|13858.51|13977.7|13857.7|10
1645944050000|2022-02-27 06:40:50|13978.65|13858.65|13980.4|13860.4|13980.4|13860.4|13978.65|13858.65|8
1645944060000|2022-02-27 06:41:00|13980.76|13860.76|13982.21|13862.21|13982.33|13862.33|13980.76|13860.76|9
1645944070000|2022-02-27 06:41:10|13982.41|13862.41|13982.75|13862.75|13982.75|13862.75|13982.31|13862.31|9
1645944080000|2022-02-27 06:41:20|13982.74|13862.74|13984.18|13864.18|13984.18|13864.18|13982.74|13862.74|7
1645944090000|2022-02-27 06:41:30|13984.25|13864.25|13984.66|13864.66|13985.22|13865.22|13984.25|13864.25|7
1645944100000|2022-02-27 06:41:40|13984.45|13864.45|13982.43|13862.43|13984.45|13864.45|13982.43|13862.43|9
1645944110000|2022-02-27 06:41:50|13981.68|13861.68|13981.51|13861.51|13981.81|13861.81|13981.51|13861.51|7
1645944120000|2022-02-27 06:42:00|13981.47|13861.47|13981.08|13861.08|13981.47|13861.47|13981.08|13861.08|5
1645944130000|2022-02-27 06:42:10|13981.14|13861.14|13979.92|13859.92|13981.14|13861.14|13979.92|13859.92|6
1645944140000|2022-02-27 06:42:20|13979.99|13859.99|13979.45|13859.45|13980.34|13860.34|13979.45|13859.45|8
1645944150000|2022-02-27 06:42:30|13979.32|13859.32|13979.08|13859.08|13979.32|13859.32|13979.01|13859.01|7
1645944160000|2022-02-27 06:42:40|13979.1|13859.1|13979.99|13859.99|13980|13860|13979.1|13859.1|9
1645944170000|2022-02-27 06:42:50|13980.62|13860.62|13980.58|13860.58|13980.72|13860.72|13980.5|13860.5|6
1645944180000|2022-02-27 06:43:00|13980.64|13860.64|13981.03|13861.03|13981.4|13861.4|13980.57|13860.57|9
1645944190000|2022-02-27 06:43:10|13981.12|13861.12|13979.49|13859.49|13981.12|13861.12|13979.48|13859.48|8
1645944200000|2022-02-27 06:43:20|13979.75|13859.75|13979.28|13859.28|13979.76|13859.76|13979.27|13859.27|6
1645944210000|2022-02-27 06:43:30|13979.17|13859.17|13977.65|13857.65|13979.23|13859.23|13977.65|13857.65|7
1645944220000|2022-02-27 06:43:40|13977.52|13857.52|13976.64|13856.64|13977.52|13857.52|13976.5|13856.5|7
1645944230000|2022-02-27 06:43:50|13976.82|13856.82|13978.54|13858.54|13978.77|13858.77|13976.82|13856.82|9
1645944240000|2022-02-27 06:44:00|13978.2|13858.2|13979.74|13859.74|13979.74|13859.74|13978.2|13858.2|8
1645944250000|2022-02-27 06:44:10|13979.8|13859.8|13980.42|13860.42|13980.42|13860.42|13979.6|13859.6|8
1645944260000|2022-02-27 06:44:20|13980.24|13860.24|13979.27|13859.27|13980.32|13860.32|13979.2|13859.2|8
1645944270000|2022-02-27 06:44:30|13979.26|13859.26|13980.34|13860.34|13980.34|13860.34|13979.26|13859.26|3
1645944280000|2022-02-27 06:44:40|13980.19|13860.19|13977.97|13857.97|13980.19|13860.19|13977.97|13857.97|9
1645944290000|2022-02-27 06:44:50|13978.05|13858.05|13977.35|13857.35|13978.07|13858.07|13977.35|13857.35|8
1645944300000|2022-02-27 06:45:00|13976.27|13856.27|13974.98|13854.98|13976.27|13856.27|13974.98|13854.98|7
1645944310000|2022-02-27 06:45:10|13974.56|13854.56|13971.44|13851.44|13974.56|13854.56|13971.27|13851.27|9
1645944320000|2022-02-27 06:45:20|13971.24|13851.24|13968.98|13848.98|13971.24|13851.24|13968.98|13848.98|7
1645944330000|2022-02-27 06:45:30|13968.78|13848.78|13969.22|13849.22|13969.22|13849.22|13968.52|13848.52|6
1645944340000|2022-02-27 06:45:40|13969.26|13849.26|13970.72|13850.72|13970.75|13850.75|13969.26|13849.26|7
1645944350000|2022-02-27 06:45:50|13971.03|13851.03|13971.13|13851.13|13971.28|13851.28|13971.03|13851.03|9
1645944360000|2022-02-27 06:46:00|13971.16|13851.16|13971.95|13851.95|13971.95|13851.95|13971.13|13851.13|8
1645944370000|2022-02-27 06:46:10|13972.23|13852.23|13971.72|13851.72|13972.94|13852.94|13971.71|13851.71|7
1645944380000|2022-02-27 06:46:20|13971.78|13851.78|13972.24|13852.24|13972.24|13852.24|13971.78|13851.78|9
1645944390000|2022-02-27 06:46:30|13972.31|13852.31|13971.78|13851.78|13972.77|13852.77|13971.72|13851.72|5
1645944400000|2022-02-27 06:46:40|13971.58|13851.58|13971.81|13851.81|13972.4|13852.4|13971.34|13851.34|10
1645944410000|2022-02-27 06:46:50|13971.85|13851.85|13971.77|13851.77|13971.85|13851.85|13971.77|13851.77|3
1645944420000|2022-02-27 06:47:00|13971.8|13851.8|13972.09|13852.09|13972.09|13852.09|13971.72|13851.72|7
1645944430000|2022-02-27 06:47:10|13971.75|13851.75|13971.99|13851.99|13972.58|13852.58|13971.68|13851.68|7
1645944440000|2022-02-27 06:47:20|13971.91|13851.91|13967.73|13847.73|13971.91|13851.91|13967.73|13847.73|10
1645944450000|2022-02-27 06:47:30|13967.48|13847.48|13967.34|13847.34|13967.72|13847.72|13967.3|13847.3|7
1645944460000|2022-02-27 06:47:40|13967.45|13847.45|13967.16|13847.16|13968.14|13848.14|13967.16|13847.16|9
1645944470000|2022-02-27 06:47:50|13967.06|13847.06|13967.06|13847.06|13967.11|13847.11|13966.76|13846.76|8
1645944480000|2022-02-27 06:48:00|13967.24|13847.24|13967.87|13847.87|13967.88|13847.88|13967.22|13847.22|10
1645944490000|2022-02-27 06:48:10|13968.32|13848.32|13968.68|13848.68|13968.84|13848.84|13968.32|13848.32|8
1645944500000|2022-02-27 06:48:20|13968.89|13848.89|13967.81|13847.81|13968.89|13848.89|13967.39|13847.39|9
1645944510000|2022-02-27 06:48:30|13967.8|13847.8|13967.07|13847.07|13967.8|13847.8|13967.07|13847.07|10
1645944520000|2022-02-27 06:48:40|13967.02|13847.02|13966.44|13846.44|13967.12|13847.12|13966.37|13846.37|6
1645944530000|2022-02-27 06:48:50|13966.82|13846.82|13966.59|13846.59|13966.82|13846.82|13966.52|13846.52|5
1645944540000|2022-02-27 06:49:00|13966.56|13846.56|13967.03|13847.03|13967.03|13847.03|13966.47|13846.47|5
1645944550000|2022-02-27 06:49:10|13967.92|13847.92|13970.92|13850.92|13970.92|13850.92|13967.92|13847.92|9
1645944560000|2022-02-27 06:49:20|13971.31|13851.31|13973.78|13853.78|13973.78|13853.78|13971.31|13851.31|7
1645944570000|2022-02-27 06:49:30|13973.93|13853.93|13976.98|13856.98|13976.98|13856.98|13973.93|13853.93|10
1645944580000|2022-02-27 06:49:40|13977.05|13857.05|13977.05|13857.05|13977.48|13857.48|13976.98|13856.98|9
1645944590000|2022-02-27 06:49:50|13977|13857|13974|13854|13977|13857|13974|13854|9
1645944600000|2022-02-27 06:50:00|13973.3|13853.3|13971.14|13851.14|13973.3|13853.3|13971.14|13851.14|10
1645944610000|2022-02-27 06:50:10|13971.16|13851.16|13970.12|13850.12|13971.36|13851.36|13970.12|13850.12|9
1645944620000|2022-02-27 06:50:20|13969.91|13849.91|13970|13850|13970.16|13850.16|13969.84|13849.84|7
1645944630000|2022-02-27 06:50:30|13969.92|13849.92|13968.25|13848.25|13969.92|13849.92|13968.08|13848.08|9
1645944640000|2022-02-27 06:50:40|13968.4|13848.4|13969.19|13849.19|13969.28|13849.28|13968.4|13848.4|9
1645944650000|2022-02-27 06:50:50|13969.08|13849.08|13968.86|13848.86|13969.08|13849.08|13968.63|13848.63|6
1645944660000|2022-02-27 06:51:00|13968.87|13848.87|13969.41|13849.41|13969.41|13849.41|13968.69|13848.69|9
1645944670000|2022-02-27 06:51:10|13969.6|13849.6|13970.76|13850.76|13970.76|13850.76|13969.52|13849.52|9
1645944680000|2022-02-27 06:51:20|13970.86|13850.86|13969.47|13849.47|13971.06|13851.06|13969.47|13849.47|8
1645944690000|2022-02-27 06:51:30|13969.26|13849.26|13969.26|13849.26|13969.77|13849.77|13969.18|13849.18|8
1645944700000|2022-02-27 06:51:40|13969.38|13849.38|13971.88|13851.88|13971.88|13851.88|13969.38|13849.38|10
1645944710000|2022-02-27 06:51:50|13972.07|13852.07|13973.72|13853.72|13974.08|13854.08|13972.07|13852.07|7
1645944720000|2022-02-27 06:52:00|13973.7|13853.7|13973.65|13853.65|13973.7|13853.7|13973.5|13853.5|8
1645944730000|2022-02-27 06:52:10|13973.72|13853.72|13972.11|13852.11|13973.78|13853.78|13972.11|13852.11|9
1645944740000|2022-02-27 06:52:20|13971.88|13851.88|13971.32|13851.32|13972.14|13852.14|13971.32|13851.32|7
1645944750000|2022-02-27 06:52:30|13971.05|13851.05|13970.84|13850.84|13971.05|13851.05|13970.83|13850.83|5
1645944760000|2022-02-27 06:52:40|13970.91|13850.91|13970.7|13850.7|13970.91|13850.91|13970.53|13850.53|8
1645944770000|2022-02-27 06:52:50|13970.35|13850.35|13969.07|13849.07|13970.52|13850.52|13969.05|13849.05|7
1645944780000|2022-02-27 06:53:00|13969.11|13849.11|13969.09|13849.09|13969.11|13849.11|13968.88|13848.88|4
1645944790000|2022-02-27 06:53:10|13969.12|13849.12|13969.59|13849.59|13969.59|13849.59|13968.78|13848.78|9
1645944800000|2022-02-27 06:53:20|13969.63|13849.63|13969.88|13849.88|13969.98|13849.98|13969.6|13849.6|9
1645944810000|2022-02-27 06:53:30|13969.78|13849.78|13969.01|13849.01|13969.78|13849.78|13968.97|13848.97|7
1645944820000|2022-02-27 06:53:40|13969.03|13849.03|13970.78|13850.78|13971.05|13851.05|13968.99|13848.99|9
1645944830000|2022-02-27 06:53:50|13970.35|13850.35|13970.43|13850.43|13970.5|13850.5|13970.35|13850.35|8
1645944840000|2022-02-27 06:54:00|13969.85|13849.85|13968.87|13848.87|13969.85|13849.85|13968.87|13848.87|8
1645944850000|2022-02-27 06:54:10|13968.84|13848.84|13969.11|13849.11|13969.12|13849.12|13968.84|13848.84|7
1645944860000|2022-02-27 06:54:20|13968.89|13848.89|13969.42|13849.42|13969.42|13849.42|13968.85|13848.85|7
1645944870000|2022-02-27 06:54:30|13969.47|13849.47|13969.74|13849.74|13970.42|13850.42|13969.47|13849.47|10
1645944880000|2022-02-27 06:54:40|13969.78|13849.78|13971.07|13851.07|13971.07|13851.07|13969.78|13849.78|10
1645944890000|2022-02-27 06:54:50|13971.37|13851.37|13971.73|13851.73|13971.76|13851.76|13971.37|13851.37|7
1645944900000|2022-02-27 06:55:00|13971.62|13851.62|13971.96|13851.96|13972.07|13852.07|13971.62|13851.62|8
1645944910000|2022-02-27 06:55:10|13971.97|13851.97|13970.68|13850.68|13972.51|13852.51|13970.62|13850.62|9
1645944920000|2022-02-27 06:55:20|13970.72|13850.72|13971.57|13851.57|13971.62|13851.62|13970.65|13850.65|10
1645944930000|2022-02-27 06:55:30|13971.09|13851.09|13972.72|13852.72|13973.38|13853.38|13971.09|13851.09|10
1645944940000|2022-02-27 06:55:40|13973.1|13853.1|13971.55|13851.55|13973.1|13853.1|13971.51|13851.51|9
1645944950000|2022-02-27 06:55:50|13970.66|13850.66|13973.95|13853.95|13973.95|13853.95|13970.17|13850.17|10
1645944960000|2022-02-27 06:56:00|13974.19|13854.19|13985.71|13865.71|13985.71|13865.71|13974.19|13854.19|10
1645944970000|2022-02-27 06:56:10|13986.84|13866.84|13990.36|13870.36|13990.41|13870.41|13986.84|13866.84|10
1645944980000|2022-02-27 06:56:20|13990.39|13870.39|13992.99|13872.99|13993.72|13873.72|13990.39|13870.39|10
1645944990000|2022-02-27 06:56:30|13993.36|13873.36|14007.48|13887.48|14007.48|13887.48|13993.36|13873.36|10
1645945000000|2022-02-27 06:56:40|14007.49|13887.49|14006.8|13886.8|14008.44|13888.44|14006.8|13886.8|10
1645945010000|2022-02-27 06:56:50|14006.43|13886.43|14005.29|13885.29|14007.1|13887.1|14005.29|13885.29|10
1645945020000|2022-02-27 06:57:00|14005.12|13885.12|14003.87|13883.87|14005.21|13885.21|14003.72|13883.72|8
1645945030000|2022-02-27 06:57:10|14003.51|13883.51|14002.52|13882.52|14004.27|13884.27|14002.52|13882.52|8
1645945040000|2022-02-27 06:57:20|14002.28|13882.28|14001.23|13881.23|14002.28|13882.28|14001.23|13881.23|9
1645945050000|2022-02-27 06:57:30|14000.92|13880.92|13999.76|13879.76|14001.4|13881.4|13999.76|13879.76|9
1645945060000|2022-02-27 06:57:40|13998.99|13878.99|13998.39|13878.39|13998.99|13878.99|13997.98|13877.98|9
1645945070000|2022-02-27 06:57:50|13998.52|13878.52|13997.95|13877.95|13998.8|13878.8|13997.95|13877.95|10
1645945080000|2022-02-27 06:58:00|13997.55|13877.55|13998.46|13878.46|13998.57|13878.57|13997.32|13877.32|10
1645945090000|2022-02-27 06:58:10|13998.5|13878.5|13995.22|13875.22|13998.5|13878.5|13995.22|13875.22|9
1645945100000|2022-02-27 06:58:20|13995.24|13875.24|13993.07|13873.07|13995.24|13875.24|13992.65|13872.65|10
1645945110000|2022-02-27 06:58:30|13992.85|13872.85|13990.56|13870.56|13992.85|13872.85|13990.56|13870.56|9
1645945120000|2022-02-27 06:58:40|13990.53|13870.53|13988.73|13868.73|13990.66|13870.66|13988.33|13868.33|10
1645945130000|2022-02-27 06:58:50|13988.41|13868.41|13986.56|13866.56|13988.41|13868.41|13986.56|13866.56|8
1645945140000|2022-02-27 06:59:00|13986.58|13866.58|13984.8|13864.8|13986.58|13866.58|13984.8|13864.8|10
1645945150000|2022-02-27 06:59:10|13984.83|13864.83|13984.39|13864.39|13984.83|13864.83|13984.39|13864.39|8
1645945160000|2022-02-27 06:59:20|13983.26|13863.26|13982.64|13862.64|13983.37|13863.37|13982.54|13862.54|8
1645945170000|2022-02-27 06:59:30|13982.63|13862.63|13984.74|13864.74|13984.79|13864.79|13982.61|13862.61|9
1645945180000|2022-02-27 06:59:40|13984.23|13864.23|13985.55|13865.55|13985.55|13865.55|13984.23|13864.23|8
1645945190000|2022-02-27 06:59:50|13985.6|13865.6|13986.92|13866.92|13986.92|13866.92|13985.52|13865.52|9
1645945200000|2022-02-27 07:00:00|13986.94|13866.94|13988.41|13868.41|13988.41|13868.41|13986.94|13866.94|6
1645945210000|2022-02-27 07:00:10|13987.69|13867.69|13989.2|13869.2|13989.47|13869.47|13987.69|13867.69|9
1645945220000|2022-02-27 07:00:20|13988.99|13868.99|13988.66|13868.66|13988.99|13868.99|13988.4|13868.4|8
1645945230000|2022-02-27 07:00:30|13988.68|13868.68|13989.83|13869.83|13989.83|13869.83|13988.68|13868.68|9
1645945240000|2022-02-27 07:00:40|13989.8|13869.8|13991.45|13871.45|13991.64|13871.64|13989.55|13869.55|9
1645945250000|2022-02-27 07:00:50|13991.84|13871.84|13993.54|13873.54|13993.54|13873.54|13991.72|13871.72|9
1645945260000|2022-02-27 07:01:00|13993.58|13873.58|13994.58|13874.58|13994.58|13874.58|13993.58|13873.58|10
1645945270000|2022-02-27 07:01:10|13994.61|13874.61|13993.94|13873.94|13994.61|13874.61|13993.71|13873.71|4
1645945280000|2022-02-27 07:01:20|13993.79|13873.79|13993.83|13873.83|13994.08|13874.08|13993.25|13873.25|9
1645945290000|2022-02-27 07:01:30|13993.64|13873.64|13995.38|13875.38|13995.38|13875.38|13993.64|13873.64|8
1645945300000|2022-02-27 07:01:40|13995.98|13875.98|13998.26|13878.26|13998.26|13878.26|13995.98|13875.98|10
1645945310000|2022-02-27 07:01:50|13998.27|13878.27|14001.35|13881.35|14001.35|13881.35|13998.27|13878.27|7
1645945320000|2022-02-27 07:02:00|14001.59|13881.59|14002.32|13882.32|14002.37|13882.37|14001.16|13881.16|10
1645945330000|2022-02-27 07:02:10|14002.48|13882.48|14005.62|13885.62|14005.62|13885.62|14002.48|13882.48|10
1645945340000|2022-02-27 07:02:20|14006.07|13886.07|14007.8|13887.8|14007.8|13887.8|14005.91|13885.91|10
1645945350000|2022-02-27 07:02:30|14008.15|13888.15|14011.17|13891.17|14011.17|13891.17|14008.15|13888.15|10
1645945360000|2022-02-27 07:02:40|14012.36|13892.36|14012.81|13892.81|14013.16|13893.16|14012.36|13892.36|10
1645945370000|2022-02-27 07:02:50|14012.93|13892.93|14013.51|13893.51|14013.51|13893.51|14012.84|13892.84|9
1645945380000|2022-02-27 07:03:00|14013.54|13893.54|14012.44|13892.44|14013.54|13893.54|14012.44|13892.44|9
1645945390000|2022-02-27 07:03:10|14012.12|13892.12|14012.46|13892.46|14012.46|13892.46|14011.81|13891.81|8
1645945400000|2022-02-27 07:03:20|14012.5|13892.5|14012.39|13892.39|14012.53|13892.53|14012.39|13892.39|5
1645945410000|2022-02-27 07:03:30|14012.06|13892.06|14012.38|13892.38|14012.64|13892.64|14012.06|13892.06|9
1645945420000|2022-02-27 07:03:40|14012.59|13892.59|14013.98|13893.98|14013.99|13893.99|14012.27|13892.27|9
1645945430000|2022-02-27 07:03:50|14014.17|13894.17|14014.41|13894.41|14014.41|13894.41|14014.05|13894.05|7
1645945440000|2022-02-27 07:04:00|14014.49|13894.49|14013.63|13893.63|14014.71|13894.71|14013.63|13893.63|9
1645945450000|2022-02-27 07:04:10|14013.44|13893.44|14012.67|13892.67|14013.44|13893.44|14012.1|13892.1|9
1645945460000|2022-02-27 07:04:20|14012.68|13892.68|14013.75|13893.75|14013.75|13893.75|14012.5|13892.5|8
1645945470000|2022-02-27 07:04:30|14014.18|13894.18|14012.55|13892.55|14014.18|13894.18|14012.44|13892.44|10
1645945480000|2022-02-27 07:04:40|14012.66|13892.66|14013.49|13893.49|14013.49|13893.49|14012.48|13892.48|8
1645945490000|2022-02-27 07:04:50|14013.52|13893.52|14016.37|13896.37|14016.37|13896.37|14013.52|13893.52|8
1645945500000|2022-02-27 07:05:00|14016.53|13896.53|14014.64|13894.64|14016.53|13896.53|14014.64|13894.64|8
1645945510000|2022-02-27 07:05:10|14014.16|13894.16|14014.1|13894.1|14014.59|13894.59|14014.04|13894.04|8
1645945520000|2022-02-27 07:05:20|14014.62|13894.62|14018.63|13898.63|14018.63|13898.63|14014.43|13894.43|10
1645945530000|2022-02-27 07:05:30|14018.66|13898.66|14020.72|13900.72|14021.99|13901.99|14018.66|13898.66|10
1645945540000|2022-02-27 07:05:40|14021.08|13901.08|14020.29|13900.29|14022.48|13902.48|14020.29|13900.29|9
1645945550000|2022-02-27 07:05:50|14020.27|13900.27|14020.33|13900.33|14020.64|13900.64|14020.25|13900.25|9
1645945560000|2022-02-27 07:06:00|14020.12|13900.12|14019.97|13899.97|14020.28|13900.28|14019.97|13899.97|8
1645945570000|2022-02-27 07:06:10|14019.88|13899.88|14019.12|13899.12|14019.88|13899.88|14019.12|13899.12|9
1645945580000|2022-02-27 07:06:20|14018.88|13898.88|14019.04|13899.04|14019.32|13899.32|14018.65|13898.65|10
1645945590000|2022-02-27 07:06:30|14018.86|13898.86|14015.74|13895.74|14018.88|13898.88|14015.74|13895.74|8
1645945600000|2022-02-27 07:06:40|14015.5|13895.5|14014.29|13894.29|14016.14|13896.14|14014.29|13894.29|10
1645945610000|2022-02-27 07:06:50|14013.91|13893.91|14011.27|13891.27|14013.91|13893.91|14010.8|13890.8|9
1645945620000|2022-02-27 07:07:00|14011.22|13891.22|14011.49|13891.49|14012.01|13892.01|14011.22|13891.22|9
1645945630000|2022-02-27 07:07:10|14010.59|13890.59|14010.17|13890.17|14010.59|13890.59|14009.24|13889.24|10
1645945640000|2022-02-27 07:07:20|14010.36|13890.36|14005.24|13885.24|14010.36|13890.36|14005.24|13885.24|10
1645945650000|2022-02-27 07:07:30|14005.21|13885.21|14000.62|13880.62|14005.21|13885.21|14000.62|13880.62|9
1645945660000|2022-02-27 07:07:40|13999.68|13879.68|13997.92|13877.92|13999.68|13879.68|13997.57|13877.57|10
1645945670000|2022-02-27 07:07:50|13997.45|13877.45|13998.8|13878.8|13999.57|13879.57|13997.45|13877.45|10
1645945680000|2022-02-27 07:08:00|13998.81|13878.81|13997.48|13877.48|13998.97|13878.97|13997.48|13877.48|9
1645945690000|2022-02-27 07:08:10|13997.16|13877.16|13994.23|13874.23|13997.16|13877.16|13994.23|13874.23|9
1645945700000|2022-02-27 07:08:20|13994.28|13874.28|13993.44|13873.44|13994.45|13874.45|13993.44|13873.44|10
1645945710000|2022-02-27 07:08:30|13993.59|13873.59|13993.61|13873.61|13993.81|13873.81|13993.05|13873.05|10
1645945720000|2022-02-27 07:08:40|13993.88|13873.88|13996.01|13876.01|13996.01|13876.01|13993.88|13873.88|9
1645945730000|2022-02-27 07:08:50|13996.04|13876.04|13994.18|13874.18|13996.79|13876.79|13994.18|13874.18|10
1645945740000|2022-02-27 07:09:00|13994.36|13874.36|13993.52|13873.52|13994.36|13874.36|13993.52|13873.52|9
1645945750000|2022-02-27 07:09:10|13993.31|13873.31|13992.18|13872.18|13993.31|13873.31|13992.16|13872.16|9
1645945760000|2022-02-27 07:09:20|13992.22|13872.22|13991.72|13871.72|13992.3|13872.3|13991.64|13871.64|9
1645945770000|2022-02-27 07:09:30|13991.77|13871.77|13993.56|13873.56|13993.56|13873.56|13991.32|13871.32|9
1645945780000|2022-02-27 07:09:40|13993.7|13873.7|13994.64|13874.64|13994.64|13874.64|13993.62|13873.62|8
1645945790000|2022-02-27 07:09:50|13994.42|13874.42|13995.72|13875.72|13995.72|13875.72|13994.42|13874.42|8
1645945800000|2022-02-27 07:10:00|13995.74|13875.74|13995.1|13875.1|13996.77|13876.77|13995.1|13875.1|9
1645945810000|2022-02-27 07:10:10|13995.13|13875.13|13994.22|13874.22|13995.24|13875.24|13993.72|13873.72|10
1645945820000|2022-02-27 07:10:20|13994.02|13874.02|13997.41|13877.41|13997.41|13877.41|13993.76|13873.76|10
1645945830000|2022-02-27 07:10:30|13997.67|13877.67|14001.8|13881.8|14001.8|13881.8|13997.67|13877.67|10
1645945840000|2022-02-27 07:10:40|14001.93|13881.93|14005.18|13885.18|14005.18|13885.18|14001.93|13881.93|10
1645945850000|2022-02-27 07:10:50|14005.32|13885.32|14007.26|13887.26|14007.36|13887.36|14005.03|13885.03|10
1645945860000|2022-02-27 07:11:00|14007.99|13887.99|14008.25|13888.25|14008.9|13888.9|14007.99|13887.99|10
1645945870000|2022-02-27 07:11:10|14008.23|13888.23|14008.09|13888.09|14008.23|13888.23|14007.66|13887.66|9
1645945880000|2022-02-27 07:11:20|14007.84|13887.84|14007.72|13887.72|14008.44|13888.44|14007.68|13887.68|8
1645945890000|2022-02-27 07:11:30|14007.73|13887.73|14008|13888|14008.41|13888.41|14007.33|13887.33|8
1645945900000|2022-02-27 07:11:40|14007.93|13887.93|14007.87|13887.87|14007.94|13887.94|14007.31|13887.31|8
1645945910000|2022-02-27 07:11:50|14007.46|13887.46|14007.66|13887.66|14007.66|13887.66|14006.81|13886.81|5
1645945920000|2022-02-27 07:12:00|14007.82|13887.82|14008.01|13888.01|14008.03|13888.03|14007.81|13887.81|7
1645945930000|2022-02-27 07:12:10|14008.41|13888.41|14010.92|13890.92|14010.92|13890.92|14008.41|13888.41|8
1645945940000|2022-02-27 07:12:20|14010.94|13890.94|14010.44|13890.44|14011.22|13891.22|14010.44|13890.44|8
1645945950000|2022-02-27 07:12:30|14010.6|13890.6|14009.75|13889.75|14010.68|13890.68|14009.75|13889.75|9
1645945960000|2022-02-27 07:12:40|14009.78|13889.78|14009.3|13889.3|14009.78|13889.78|14009.3|13889.3|7
1645945970000|2022-02-27 07:12:50|14009.43|13889.43|14008.5|13888.5|14009.52|13889.52|14008.47|13888.47|8
1645945980000|2022-02-27 07:13:00|14007.15|13887.15|14004.81|13884.81|14007.15|13887.15|14004.47|13884.47|10
1645945990000|2022-02-27 07:13:10|14004.36|13884.36|14004.21|13884.21|14004.58|13884.58|14003.74|13883.74|10
1645946000000|2022-02-27 07:13:20|14004.1|13884.1|14002.63|13882.63|14004.1|13884.1|14002.63|13882.63|9
1645946010000|2022-02-27 07:13:30|14002.2|13882.2|13999|13879|14002.2|13882.2|13998.8|13878.8|10
1645946020000|2022-02-27 07:13:40|13998.94|13878.94|13999.81|13879.81|14001.52|13881.52|13998.94|13878.94|10
1645946030000|2022-02-27 07:13:50|13999.65|13879.65|14000.17|13880.17|14000.36|13880.36|13999.51|13879.51|10
1645946040000|2022-02-27 07:14:00|14000.27|13880.27|14001.14|13881.14|14001.18|13881.18|14000.27|13880.27|7
1645946050000|2022-02-27 07:14:10|14001.66|13881.66|14003.41|13883.41|14003.41|13883.41|14001.66|13881.66|9
1645946060000|2022-02-27 07:14:20|14003.36|13883.36|14004.15|13884.15|14004.22|13884.22|14003.15|13883.15|9
1645946070000|2022-02-27 07:14:30|14003.68|13883.68|14004.23|13884.23|14004.23|13884.23|14003.31|13883.31|7
1645946080000|2022-02-27 07:14:40|14004.57|13884.57|14006.19|13886.19|14006.19|13886.19|14004.57|13884.57|9
1645946090000|2022-02-27 07:14:50|14006.18|13886.18|14006.97|13886.97|14006.97|13886.97|14006.18|13886.18|10
1645946100000|2022-02-27 07:15:00|14007.03|13887.03|14008.06|13888.06|14008.06|13888.06|14006.91|13886.91|9
1645946110000|2022-02-27 07:15:10|14008.13|13888.13|14008.41|13888.41|14008.72|13888.72|14008.13|13888.13|10
1645946120000|2022-02-27 07:15:20|14008.32|13888.32|14007.8|13887.8|14008.32|13888.32|14007.8|13887.8|9
1645946130000|2022-02-27 07:15:30|14007.63|13887.63|14005.91|13885.91|14007.63|13887.63|14005.91|13885.91|9
1645946140000|2022-02-27 07:15:40|14005.33|13885.33|14005.34|13885.34|14005.73|13885.73|14005.25|13885.25|9
1645946150000|2022-02-27 07:15:50|14005.59|13885.59|14004.27|13884.27|14005.59|13885.59|14004.27|13884.27|9
1645946160000|2022-02-27 07:16:00|14004.3|13884.3|14003.93|13883.93|14004.4|13884.4|14003.93|13883.93|10
1645946170000|2022-02-27 07:16:10|14003.76|13883.76|14002.51|13882.51|14003.86|13883.86|14002.36|13882.36|9
1645946180000|2022-02-27 07:16:20|14002.59|13882.59|14004.05|13884.05|14004.09|13884.09|14002.59|13882.59|10
1645946190000|2022-02-27 07:16:30|14004.04|13884.04|14005.15|13885.15|14005.33|13885.33|14003.95|13883.95|8
1645946200000|2022-02-27 07:16:40|14005.37|13885.37|14006.81|13886.81|14006.81|13886.81|14005.32|13885.32|10
1645946210000|2022-02-27 07:16:50|14006.53|13886.53|14006.88|13886.88|14007.11|13887.11|14006.48|13886.48|10
1645946220000|2022-02-27 07:17:00|14006.83|13886.83|14004.61|13884.61|14006.83|13886.83|14004.61|13884.61|10
1645946230000|2022-02-27 07:17:10|14004.57|13884.57|14003.57|13883.57|14004.57|13884.57|14003.57|13883.57|7
1645946240000|2022-02-27 07:17:20|14003.34|13883.34|14003.68|13883.68|14003.68|13883.68|14003.16|13883.16|7
1645946250000|2022-02-27 07:17:30|14003.71|13883.71|14003.01|13883.01|14003.71|13883.71|14002.92|13882.92|9
1645946260000|2022-02-27 07:17:40|14003.02|13883.02|14002.71|13882.71|14003.24|13883.24|14002.71|13882.71|10
1645946270000|2022-02-27 07:17:50|14002.69|13882.69|14002.12|13882.12|14002.69|13882.69|14002.12|13882.12|8
1645946280000|2022-02-27 07:18:00|14002.26|13882.26|14003|13883|14003|13883|14002.26|13882.26|6
1645946290000|2022-02-27 07:18:10|14003.19|13883.19|14002.93|13882.93|14003.19|13883.19|14002.72|13882.72|10
1645946300000|2022-02-27 07:18:20|14002.92|13882.92|14003.64|13883.64|14003.64|13883.64|14002.92|13882.92|8
1645946310000|2022-02-27 07:18:30|14003.68|13883.68|14006.56|13886.56|14006.56|13886.56|14003.68|13883.68|10
1645946320000|2022-02-27 07:18:40|14007.38|13887.38|14007.31|13887.31|14007.43|13887.43|14006.84|13886.84|9
1645946330000|2022-02-27 07:18:50|14006.51|13886.51|14006.31|13886.31|14006.65|13886.65|14006.29|13886.29|7
1645946340000|2022-02-27 07:19:00|14006.27|13886.27|14006.68|13886.68|14006.68|13886.68|14006.11|13886.11|8
1645946350000|2022-02-27 07:19:10|14006.8|13886.8|14010.44|13890.44|14010.53|13890.53|14006.8|13886.8|10
1645946360000|2022-02-27 07:19:20|14010.83|13890.83|14011.37|13891.37|14011.59|13891.59|14010.83|13890.83|9
1645946370000|2022-02-27 07:19:30|14011.3|13891.3|14012.33|13892.33|14012.33|13892.33|14010.88|13890.88|10
1645946380000|2022-02-27 07:19:40|14012.53|13892.53|14014.84|13894.84|14014.89|13894.89|14012.5|13892.5|10
1645946390000|2022-02-27 07:19:50|14015.18|13895.18|14014.26|13894.26|14015.18|13895.18|14014.03|13894.03|10
1645946400000|2022-02-27 07:20:00|14014.77|13894.77|14015.68|13895.68|14015.7|13895.7|14014.77|13894.77|9
1645946410000|2022-02-27 07:20:10|14015.41|13895.41|14015.37|13895.37|14016.47|13896.47|14015.37|13895.37|8
1645946420000|2022-02-27 07:20:20|14015.55|13895.55|14016.23|13896.23|14016.23|13896.23|14014.98|13894.98|10
1645946430000|2022-02-27 07:20:30|14016.2|13896.2|14016.92|13896.92|14016.92|13896.92|14016.06|13896.06|9
1645946440000|2022-02-27 07:20:40|14016.89|13896.89|14021.61|13901.61|14021.61|13901.61|14016.89|13896.89|9
1645946450000|2022-02-27 07:20:50|14023.17|13903.17|14023.96|13903.96|14025.06|13905.06|14022.84|13902.84|10
1645946460000|2022-02-27 07:21:00|14024.15|13904.15|14024.31|13904.31|14024.31|13904.31|14023.65|13903.65|10
1645946470000|2022-02-27 07:21:10|14023.94|13903.94|14023.22|13903.22|14023.94|13903.94|14023.22|13903.22|7
1645946480000|2022-02-27 07:21:20|14023.49|13903.49|14023.84|13903.84|14023.97|13903.97|14023.45|13903.45|8
1645946490000|2022-02-27 07:21:30|14023.23|13903.23|14024.26|13904.26|14024.27|13904.27|14022.89|13902.89|9
1645946500000|2022-02-27 07:21:40|14023.6|13903.6|14024.94|13904.94|14024.94|13904.94|14023.59|13903.59|9
1645946510000|2022-02-27 07:21:50|14024.9|13904.9|14025.53|13905.53|14025.53|13905.53|14024.8|13904.8|8
1645946520000|2022-02-27 07:22:00|14025.46|13905.46|14026.13|13906.13|14026.13|13906.13|14025.46|13905.46|6
1645946530000|2022-02-27 07:22:10|14026.38|13906.38|14025.96|13905.96|14026.49|13906.49|14025.96|13905.96|8
1645946540000|2022-02-27 07:22:20|14026.18|13906.18|14026.29|13906.29|14026.29|13906.29|14026.09|13906.09|7
1645946550000|2022-02-27 07:22:30|14026.26|13906.26|14027.81|13907.81|14027.92|13907.92|14026.26|13906.26|10
1645946560000|2022-02-27 07:22:40|14027.39|13907.39|14028.51|13908.51|14028.51|13908.51|14027.33|13907.33|9
1645946570000|2022-02-27 07:22:50|14030.1|13910.1|14033.15|13913.15|14033.15|13913.15|14030.1|13910.1|10
1645946580000|2022-02-27 07:23:00|14033.36|13913.36|14034.19|13914.19|14034.37|13914.37|14033.31|13913.31|9
1645946590000|2022-02-27 07:23:10|14034.09|13914.09|14033.04|13913.04|14034.09|13914.09|14032.92|13912.92|7
1645946600000|2022-02-27 07:23:20|14032.95|13912.95|14033.75|13913.75|14033.75|13913.75|14032.95|13912.95|5
1645946610000|2022-02-27 07:23:30|14033.69|13913.69|14033.14|13913.14|14033.69|13913.69|14032.49|13912.49|8
1645946620000|2022-02-27 07:23:40|14033.17|13913.17|14036.02|13916.02|14036.02|13916.02|14033.17|13913.17|10
1645946630000|2022-02-27 07:23:50|14037.06|13917.06|14038.24|13918.24|14038.67|13918.67|14037.06|13917.06|10
1645946640000|2022-02-27 07:24:00|14038.66|13918.66|14037.76|13917.76|14038.82|13918.82|14037.76|13917.76|8
1645946650000|2022-02-27 07:24:10|14037.55|13917.55|14036.9|13916.9|14037.7|13917.7|14036.9|13916.9|7
1645946660000|2022-02-27 07:24:20|14036.85|13916.85|14037.93|13917.93|14037.93|13917.93|14036.85|13916.85|10
1645946670000|2022-02-27 07:24:30|14038.07|13918.07|14039.81|13919.81|14039.81|13919.81|14038.07|13918.07|9
1645946680000|2022-02-27 07:24:40|14040.36|13920.36|14040.58|13920.58|14040.58|13920.58|14039.99|13919.99|10
1645946690000|2022-02-27 07:24:50|14040.59|13920.59|14041.78|13921.78|14041.78|13921.78|14040.59|13920.59|8
1645946700000|2022-02-27 07:25:00|14041.63|13921.63|14041.04|13921.04|14041.63|13921.63|14041.04|13921.04|9
1645946710000|2022-02-27 07:25:10|14040.96|13920.96|14040.99|13920.99|14041.82|13921.82|14040.95|13920.95|7
1645946720000|2022-02-27 07:25:20|14040.42|13920.42|14040.31|13920.31|14040.75|13920.75|14040.24|13920.24|6
1645946730000|2022-02-27 07:25:30|14040.29|13920.29|14041.68|13921.68|14041.68|13921.68|14040.29|13920.29|8
1645946740000|2022-02-27 07:25:40|14040.65|13920.65|14039.69|13919.69|14040.65|13920.65|14038.21|13918.21|10
1645946750000|2022-02-27 07:25:50|14039.78|13919.78|14038.28|13918.28|14039.78|13919.78|14037.83|13917.83|10
1645946760000|2022-02-27 07:26:00|14038.48|13918.48|14039.67|13919.67|14039.7|13919.7|14038.48|13918.48|8
1645946770000|2022-02-27 07:26:10|14039.7|13919.7|14039.53|13919.53|14039.7|13919.7|14039.06|13919.06|9
1645946780000|2022-02-27 07:26:20|14039.87|13919.87|14041.19|13921.19|14041.19|13921.19|14039.57|13919.57|9
1645946790000|2022-02-27 07:26:30|14041.55|13921.55|14041.53|13921.53|14042.08|13922.08|14041.53|13921.53|8
1645946800000|2022-02-27 07:26:40|14041.6|13921.6|14041.19|13921.19|14041.6|13921.6|14041.15|13921.15|8
1645946810000|2022-02-27 07:26:50|14041.18|13921.18|14041.01|13921.01|14041.28|13921.28|14041.01|13921.01|6
1645946820000|2022-02-27 07:27:00|14040.73|13920.73|14039.02|13919.02|14040.73|13920.73|14039.02|13919.02|9
1645946830000|2022-02-27 07:27:10|14038.67|13918.67|14037.35|13917.35|14038.89|13918.89|14037.35|13917.35|9
1645946840000|2022-02-27 07:27:20|14037.13|13917.13|14037.1|13917.1|14037.19|13917.19|14037.07|13917.07|7
1645946850000|2022-02-27 07:27:30|14037.09|13917.09|14036.78|13916.78|14037.95|13917.95|14036.63|13916.63|9
1645946860000|2022-02-27 07:27:40|14036.52|13916.52|14036.47|13916.47|14036.78|13916.78|14036.32|13916.32|9
1645946870000|2022-02-27 07:27:50|14036.46|13916.46|14037.81|13917.81|14037.85|13917.85|14036.16|13916.16|10
1645946880000|2022-02-27 07:28:00|14037.33|13917.33|14036.3|13916.3|14037.33|13917.33|14036.18|13916.18|7
1645946890000|2022-02-27 07:28:10|14036.41|13916.41|14037.83|13917.83|14037.83|13917.83|14036.41|13916.41|7
1645946900000|2022-02-27 07:28:20|14037.76|13917.76|14038.4|13918.4|14038.82|13918.82|14037.76|13917.76|8
1645946910000|2022-02-27 07:28:30|14038.44|13918.44|14036.36|13916.36|14038.44|13918.44|14036.36|13916.36|9
1645946920000|2022-02-27 07:28:40|14036.53|13916.53|14036.64|13916.64|14036.68|13916.68|14036.33|13916.33|9
1645946930000|2022-02-27 07:28:50|14036.67|13916.67|14036.41|13916.41|14037.32|13917.32|14036.41|13916.41|9
1645946940000|2022-02-27 07:29:00|14036.58|13916.58|14036.43|13916.43|14037.53|13917.53|14036.37|13916.37|10
1645946950000|2022-02-27 07:29:10|14036.64|13916.64|14035.57|13915.57|14036.64|13916.64|14035.57|13915.57|9
1645946960000|2022-02-27 07:29:20|14034.78|13914.78|14031.12|13911.12|14034.97|13914.97|14031.12|13911.12|10
1645946970000|2022-02-27 07:29:30|14030.35|13910.35|14028.86|13908.86|14030.35|13910.35|14028.86|13908.86|6
1645946980000|2022-02-27 07:29:40|14028.85|13908.85|14027.29|13907.29|14028.98|13908.98|14026.92|13906.92|10
1645946990000|2022-02-27 07:29:50|14027.24|13907.24|14028.28|13908.28|14028.28|13908.28|14027.24|13907.24|9
1645947000000|2022-02-27 07:30:00|14028.21|13908.21|14027.56|13907.56|14029.05|13909.05|14027.56|13907.56|9
1645947010000|2022-02-27 07:30:10|14027.5|13907.5|14026.36|13906.36|14027.5|13907.5|14026.36|13906.36|7
1645947020000|2022-02-27 07:30:20|14026.29|13906.29|14025.99|13905.99|14026.38|13906.38|14025.99|13905.99|10
1645947030000|2022-02-27 07:30:30|14025.19|13905.19|14024.3|13904.3|14025.19|13905.19|14024.22|13904.22|9
1645947040000|2022-02-27 07:30:40|14024.27|13904.27|14024.19|13904.19|14024.27|13904.27|14023.72|13903.72|9
1645947050000|2022-02-27 07:30:50|14024.3|13904.3|14023.54|13903.54|14024.3|13904.3|14023.47|13903.47|8
1645947060000|2022-02-27 07:31:00|14023.47|13903.47|14022.11|13902.11|14023.47|13903.47|14022.11|13902.11|7
1645947070000|2022-02-27 07:31:10|14021.75|13901.75|14022.07|13902.07|14022.27|13902.27|14021.4|13901.4|7
1645947080000|2022-02-27 07:31:20|14021.74|13901.74|14021.57|13901.57|14022.24|13902.24|14021.57|13901.57|8
1645947090000|2022-02-27 07:31:30|14020.88|13900.88|14021.1|13901.1|14022.08|13902.08|14020.88|13900.88|8
1645947100000|2022-02-27 07:31:40|14021.27|13901.27|14017.73|13897.73|14021.27|13901.27|14017.73|13897.73|10
1645947110000|2022-02-27 07:31:50|14017.6|13897.6|14018.18|13898.18|14018.18|13898.18|14017.07|13897.07|10
1645947120000|2022-02-27 07:32:00|14018.22|13898.22|14020.3|13900.3|14020.3|13900.3|14018.22|13898.22|8
1645947130000|2022-02-27 07:32:10|14020.35|13900.35|14022.97|13902.97|14022.97|13902.97|14020.35|13900.35|7
1645947140000|2022-02-27 07:32:20|14022.57|13902.57|14023.53|13903.53|14024.08|13904.08|14022.41|13902.41|9
1645947150000|2022-02-27 07:32:30|14023.02|13903.02|14023.09|13903.09|14023.92|13903.92|14023.02|13903.02|9
1645947160000|2022-02-27 07:32:40|14022.93|13902.93|14022.08|13902.08|14023.13|13903.13|14021.58|13901.58|8
1645947170000|2022-02-27 07:32:50|14021.85|13901.85|14021.63|13901.63|14021.85|13901.85|14021.48|13901.48|6
1645947180000|2022-02-27 07:33:00|14021.58|13901.58|14021.98|13901.98|14022.32|13902.32|14021.58|13901.58|10
1645947190000|2022-02-27 07:33:10|14021.82|13901.82|14021.84|13901.84|14021.84|13901.84|14021.27|13901.27|10
1645947200000|2022-02-27 07:33:20|14022.17|13902.17|14022.91|13902.91|14023.08|13903.08|14021.55|13901.55|9
1645947210000|2022-02-27 07:33:30|14023|13903|14021.38|13901.38|14023|13903|14021.26|13901.26|8
1645947220000|2022-02-27 07:33:40|14021.44|13901.44|14023.22|13903.22|14023.27|13903.27|14021.33|13901.33|10
1645947230000|2022-02-27 07:33:50|14023.17|13903.17|14024.93|13904.93|14024.93|13904.93|14023.07|13903.07|10
1645947240000|2022-02-27 07:34:00|14024.96|13904.96|14026.23|13906.23|14026.4|13906.4|14024.96|13904.96|10
1645947250000|2022-02-27 07:34:10|14026.33|13906.33|14028.3|13908.3|14028.3|13908.3|14026.33|13906.33|10
1645947260000|2022-02-27 07:34:20|14028.26|13908.26|14030.5|13910.5|14030.5|13910.5|14028.2|13908.2|10
1645947270000|2022-02-27 07:34:30|14030.96|13910.96|14032.28|13912.28|14032.28|13912.28|14030.87|13910.87|10
1645947280000|2022-02-27 07:34:40|14032.79|13912.79|14035.98|13915.98|14036.16|13916.16|14032.79|13912.79|10
1645947290000|2022-02-27 07:34:50|14036.08|13916.08|14036.91|13916.91|14036.91|13916.91|14035.81|13915.81|7
1645947300000|2022-02-27 07:35:00|14037.02|13917.02|14036.94|13916.94|14037.29|13917.29|14036.58|13916.58|9
1645947310000|2022-02-27 07:35:10|14037.86|13917.86|14039.28|13919.28|14039.3|13919.3|14037.6|13917.6|10
1645947320000|2022-02-27 07:35:20|14039.13|13919.13|14038.52|13918.52|14039.55|13919.55|14038.46|13918.46|10
1645947330000|2022-02-27 07:35:30|14038.37|13918.37|14037.18|13917.18|14038.37|13918.37|14037.18|13917.18|8
1645947340000|2022-02-27 07:35:40|14037.14|13917.14|14036.74|13916.74|14037.28|13917.28|14036.65|13916.65|6
1645947350000|2022-02-27 07:35:50|14036.71|13916.71|14038.51|13918.51|14038.51|13918.51|14036.71|13916.71|10
1645947360000|2022-02-27 07:36:00|14038.54|13918.54|14040.4|13920.4|14040.4|13920.4|14038.54|13918.54|10
1645947370000|2022-02-27 07:36:10|14040.65|13920.65|14041.01|13921.01|14041.01|13921.01|14040.64|13920.64|10
1645947380000|2022-02-27 07:36:20|14040.91|13920.91|14041.41|13921.41|14041.42|13921.42|14040.91|13920.91|8
1645947390000|2022-02-27 07:36:30|14041.36|13921.36|14041.12|13921.12|14041.79|13921.79|14040.53|13920.53|10
1645947400000|2022-02-27 07:36:40|14041.01|13921.01|14043.93|13923.93|14043.93|13923.93|14041.01|13921.01|10
1645947410000|2022-02-27 07:36:50|14043.98|13923.98|14043.94|13923.94|14044.23|13924.23|14043.82|13923.82|10
1645947420000|2022-02-27 07:37:00|14043.93|13923.93|14044.21|13924.21|14044.21|13924.21|14043.6|13923.6|7
1645947430000|2022-02-27 07:37:10|14043.8|13923.8|14045.03|13925.03|14045.11|13925.11|14043.8|13923.8|10
1645947440000|2022-02-27 07:37:20|14045.09|13925.09|14045.52|13925.52|14046.33|13926.33|14045.09|13925.09|9
1645947450000|2022-02-27 07:37:30|14044.92|13924.92|14045.52|13925.52|14045.78|13925.78|14044.71|13924.71|10
1645947460000|2022-02-27 07:37:40|14045.41|13925.41|14044.76|13924.76|14045.47|13925.47|14044.76|13924.76|9
1645947470000|2022-02-27 07:37:50|14044.75|13924.75|14041.17|13921.17|14044.75|13924.75|14041.17|13921.17|10
1645947480000|2022-02-27 07:38:00|14041.25|13921.25|14036.84|13916.84|14041.25|13921.25|14036.84|13916.84|9
1645947490000|2022-02-27 07:38:10|14037|13917|14036.68|13916.68|14037.29|13917.29|14036.6|13916.6|8
1645947500000|2022-02-27 07:38:20|14036.74|13916.74|14037.18|13917.18|14037.26|13917.26|14036.74|13916.74|8
1645947510000|2022-02-27 07:38:30|14037.51|13917.51|14037.86|13917.86|14038.1|13918.1|14037.51|13917.51|7
1645947520000|2022-02-27 07:38:40|14038.04|13918.04|14038.13|13918.13|14038.14|13918.14|14037.61|13917.61|9
1645947530000|2022-02-27 07:38:50|14038.4|13918.4|14039.41|13919.41|14039.56|13919.56|14038.4|13918.4|8
1645947540000|2022-02-27 07:39:00|14039.28|13919.28|14039.16|13919.16|14039.48|13919.48|14039.16|13919.16|7
1645947550000|2022-02-27 07:39:10|14039.29|13919.29|14036.98|13916.98|14039.29|13919.29|14036.98|13916.98|10
1645947560000|2022-02-27 07:39:20|14036.69|13916.69|14036.07|13916.07|14036.69|13916.69|14036.06|13916.06|8
1645947570000|2022-02-27 07:39:30|14035.97|13915.97|14034.25|13914.25|14035.97|13915.97|14034.25|13914.25|8
1645947580000|2022-02-27 07:39:40|14035.17|13915.17|14035.26|13915.26|14035.26|13915.26|14035.1|13915.1|5
1645947590000|2022-02-27 07:39:50|14034.42|13914.42|14036.05|13916.05|14036.05|13916.05|14034.42|13914.42|9
1645947600000|2022-02-27 07:40:00|14035.31|13915.31|14035.78|13915.78|14036.57|13916.57|14035.3|13915.3|10
1645947610000|2022-02-27 07:40:10|14035.41|13915.41|14033.91|13913.91|14035.41|13915.41|14033.91|13913.91|8
1645947620000|2022-02-27 07:40:20|14034.67|13914.67|14034.79|13914.79|14034.82|13914.82|14033.82|13913.82|10
1645947630000|2022-02-27 07:40:30|14034.8|13914.8|14033.5|13913.5|14034.97|13914.97|14033.34|13913.34|9
1645947640000|2022-02-27 07:40:40|14033.81|13913.81|14034.95|13914.95|14035.15|13915.15|14033.71|13913.71|9
1645947650000|2022-02-27 07:40:50|14035.61|13915.61|14034.22|13914.22|14035.61|13915.61|14033.39|13913.39|10
1645947660000|2022-02-27 07:41:00|14034.46|13914.46|14033.97|13913.97|14035.31|13915.31|14033.89|13913.89|10
1645947670000|2022-02-27 07:41:10|14033.91|13913.91|14031.16|13911.16|14033.91|13913.91|14031.16|13911.16|9
1645947680000|2022-02-27 07:41:20|14031.05|13911.05|14031.83|13911.83|14031.85|13911.85|14030.88|13910.88|8
1645947690000|2022-02-27 07:41:30|14031.72|13911.72|14033.6|13913.6|14033.69|13913.69|14031.52|13911.52|10
1645947700000|2022-02-27 07:41:40|14033.71|13913.71|14033.4|13913.4|14033.81|13913.81|14033.39|13913.39|9
1645947710000|2022-02-27 07:41:50|14033.36|13913.36|14033.4|13913.4|14033.57|13913.57|14033.36|13913.36|8
1645947720000|2022-02-27 07:42:00|14033.5|13913.5|14030.98|13910.98|14033.65|13913.65|14030.97|13910.97|10
1645947730000|2022-02-27 07:42:10|14031.13|13911.13|14030.11|13910.11|14031.13|13911.13|14030.08|13910.08|9
1645947740000|2022-02-27 07:42:20|14030.69|13910.69|14032.17|13912.17|14032.17|13912.17|14030.69|13910.69|7
1645947750000|2022-02-27 07:42:30|14032.11|13912.11|14031.92|13911.92|14032.12|13912.12|14031.92|13911.92|8
1645947760000|2022-02-27 07:42:40|14032.01|13912.01|14032.04|13912.04|14032.04|13912.04|14031.68|13911.68|7
1645947770000|2022-02-27 07:42:50|14032.15|13912.15|14032.39|13912.39|14032.39|13912.39|14031.65|13911.65|5
1645947780000|2022-02-27 07:43:00|14032.51|13912.51|14034.29|13914.29|14034.29|13914.29|14032.51|13912.51|5
1645947790000|2022-02-27 07:43:10|14034.18|13914.18|14033.73|13913.73|14034.6|13914.6|14033.73|13913.73|7
1645947800000|2022-02-27 07:43:20|14033.71|13913.71|14033.55|13913.55|14034.22|13914.22|14033.55|13913.55|8
1645947810000|2022-02-27 07:43:30|14033.19|13913.19|14032.55|13912.55|14034.15|13914.15|14032.49|13912.49|10
1645947820000|2022-02-27 07:43:40|14032.07|13912.07|14030.68|13910.68|14032.07|13912.07|14030.68|13910.68|9
1645947830000|2022-02-27 07:43:50|14030.78|13910.78|14030.27|13910.27|14031.13|13911.13|14030.27|13910.27|9
1645947840000|2022-02-27 07:44:00|14030.28|13910.28|14028|13908|14030.28|13910.28|14028|13908|7
1645947850000|2022-02-27 07:44:10|14026.97|13906.97|14024.13|13904.13|14026.97|13906.97|14024.13|13904.13|10
1645947860000|2022-02-27 07:44:20|14023.87|13903.87|14024.11|13904.11|14024.11|13904.11|14023.27|13903.27|10
1645947870000|2022-02-27 07:44:30|14024.09|13904.09|14028.02|13908.02|14028.02|13908.02|14024.09|13904.09|9
1645947880000|2022-02-27 07:44:40|14028.61|13908.61|14029.4|13909.4|14029.62|13909.62|14028.61|13908.61|10
1645947890000|2022-02-27 07:44:50|14029.49|13909.49|14029.69|13909.69|14029.71|13909.71|14028.87|13908.87|10
1645947900000|2022-02-27 07:45:00|14029.75|13909.75|14029.87|13909.87|14030.03|13910.03|14029.75|13909.75|9
1645947910000|2022-02-27 07:45:10|14029.91|13909.91|14031.35|13911.35|14031.45|13911.45|14029.91|13909.91|10
1645947920000|2022-02-27 07:45:20|14031.33|13911.33|14030.49|13910.49|14031.33|13911.33|14030.49|13910.49|10
1645947930000|2022-02-27 07:45:30|14030.31|13910.31|14028.9|13908.9|14030.31|13910.31|14028.25|13908.25|10
1645947940000|2022-02-27 07:45:40|14028.78|13908.78|14027.89|13907.89|14028.78|13908.78|14027.69|13907.69|6
1645947950000|2022-02-27 07:45:50|14028.71|13908.71|14030.42|13910.42|14030.42|13910.42|14028.37|13908.37|9
1645947960000|2022-02-27 07:46:00|14030.43|13910.43|14032.63|13912.63|14032.63|13912.63|14030.43|13910.43|8
1645947970000|2022-02-27 07:46:10|14032.6|13912.6|14030.65|13910.65|14032.69|13912.69|14030.65|13910.65|9
1645947980000|2022-02-27 07:46:20|14031.53|13911.53|14030.86|13910.86|14031.53|13911.53|14030.69|13910.69|10
1645947990000|2022-02-27 07:46:30|14030.9|13910.9|14031.7|13911.7|14031.7|13911.7|14030.9|13910.9|9
1645948000000|2022-02-27 07:46:40|14031.71|13911.71|14031.2|13911.2|14031.71|13911.71|14030.63|13910.63|10
1645948010000|2022-02-27 07:46:50|14031.23|13911.23|14029.53|13909.53|14031.23|13911.23|14029.38|13909.38|9
1645948020000|2022-02-27 07:47:00|14029.38|13909.38|14029.06|13909.06|14029.39|13909.39|14029.06|13909.06|7
1645948030000|2022-02-27 07:47:10|14029.16|13909.16|14028.19|13908.19|14029.27|13909.27|14028.19|13908.19|9
1645948040000|2022-02-27 07:47:20|14028.09|13908.09|14023.64|13903.64|14028.09|13908.09|14023.64|13903.64|10
1645948050000|2022-02-27 07:47:30|14023.88|13903.88|14023.38|13903.38|14023.88|13903.88|14022.9|13902.9|10
1645948060000|2022-02-27 07:47:40|14023.53|13903.53|14023.05|13903.05|14023.53|13903.53|14023.05|13903.05|8
1645948070000|2022-02-27 07:47:50|14023.06|13903.06|14022.4|13902.4|14023.06|13903.06|14022.4|13902.4|7
1645948080000|2022-02-27 07:48:00|14022.23|13902.23|14020.5|13900.5|14022.23|13902.23|14020.5|13900.5|9
1645948090000|2022-02-27 07:48:10|14020.27|13900.27|14020.08|13900.08|14020.28|13900.28|14019.54|13899.54|9
1645948100000|2022-02-27 07:48:20|14020.14|13900.14|14017.68|13897.68|14020.14|13900.14|14017.68|13897.68|9
1645948110000|2022-02-27 07:48:30|14017.38|13897.38|14013.53|13893.53|14017.38|13897.38|14013.53|13893.53|10
1645948120000|2022-02-27 07:48:40|14013.13|13893.13|14010.64|13890.64|14013.13|13893.13|14010.64|13890.64|10
1645948130000|2022-02-27 07:48:50|14010.5|13890.5|14009.13|13889.13|14010.5|13890.5|14009.13|13889.13|9
1645948140000|2022-02-27 07:49:00|14008.87|13888.87|14004.82|13884.82|14008.87|13888.87|14004.82|13884.82|10
1645948150000|2022-02-27 07:49:10|14004.49|13884.49|14004.79|13884.79|14004.79|13884.79|14004.18|13884.18|6
1645948160000|2022-02-27 07:49:20|14004.3|13884.3|14004.85|13884.85|14005.32|13885.32|14003.98|13883.98|10
1645948170000|2022-02-27 07:49:30|14005.7|13885.7|14006.08|13886.08|14007.45|13887.45|14005.7|13885.7|10
1645948180000|2022-02-27 07:49:40|14006.3|13886.3|14004.39|13884.39|14006.3|13886.3|14004.39|13884.39|10
1645948190000|2022-02-27 07:49:50|14004.31|13884.31|14003.6|13883.6|14004.31|13884.31|14003.5|13883.5|8
1645948200000|2022-02-27 07:50:00|14003.62|13883.62|14002.99|13882.99|14003.62|13883.62|14002.6|13882.6|10
1645948210000|2022-02-27 07:50:10|14003.07|13883.07|14004.71|13884.71|14004.71|13884.71|14002.89|13882.89|10
1645948220000|2022-02-27 07:50:20|14004.7|13884.7|14007.24|13887.24|14007.24|13887.24|14004.7|13884.7|10
1645948230000|2022-02-27 07:50:30|14007.76|13887.76|14009.19|13889.19|14009.65|13889.65|14007.76|13887.76|9
1645948240000|2022-02-27 07:50:40|14009.7|13889.7|14009.27|13889.27|14009.7|13889.7|14009.07|13889.07|8
1645948250000|2022-02-27 07:50:50|14009.39|13889.39|14006.45|13886.45|14009.55|13889.55|14006.45|13886.45|10
1645948260000|2022-02-27 07:51:00|14006.4|13886.4|14004.43|13884.43|14006.4|13886.4|14004.3|13884.3|10
1645948270000|2022-02-27 07:51:10|14004.32|13884.32|14003.59|13883.59|14004.32|13884.32|14003.59|13883.59|8
1645948280000|2022-02-27 07:51:20|14003.11|13883.11|14004.05|13884.05|14004.05|13884.05|14002.99|13882.99|8
1645948290000|2022-02-27 07:51:30|14004.69|13884.69|14006.44|13886.44|14006.44|13886.44|14004.69|13884.69|10
1645948300000|2022-02-27 07:51:40|14006.63|13886.63|14006.81|13886.81|14006.87|13886.87|14006.46|13886.46|9
1645948310000|2022-02-27 07:51:50|14006.88|13886.88|14007.4|13887.4|14007.4|13887.4|14006.68|13886.68|6
1645948320000|2022-02-27 07:52:00|14007.49|13887.49|14009.38|13889.38|14009.56|13889.56|14007.49|13887.49|8
1645948330000|2022-02-27 07:52:10|14009.17|13889.17|14005.65|13885.65|14009.17|13889.17|14005.57|13885.57|10
1645948340000|2022-02-27 07:52:20|14005.71|13885.71|14006.05|13886.05|14006.12|13886.12|14005.61|13885.61|8
1645948350000|2022-02-27 07:52:30|14006.21|13886.21|14005.06|13885.06|14006.32|13886.32|14005.05|13885.05|7
1645948360000|2022-02-27 07:52:40|14004.96|13884.96|14005.12|13885.12|14005.41|13885.41|14004.96|13884.96|8
1645948370000|2022-02-27 07:52:50|14005.42|13885.42|14004.82|13884.82|14005.43|13885.43|14004.82|13884.82|9
1645948380000|2022-02-27 07:53:00|14004.88|13884.88|14003.65|13883.65|14005.58|13885.58|14003.65|13883.65|8
1645948390000|2022-02-27 07:53:10|14003.94|13883.94|14003.43|13883.43|14003.94|13883.94|14003.23|13883.23|10
1645948400000|2022-02-27 07:53:20|14003.31|13883.31|14003.05|13883.05|14003.31|13883.31|14003.03|13883.03|8
1645948410000|2022-02-27 07:53:30|14002.91|13882.91|14003.72|13883.72|14003.75|13883.75|14002.8|13882.8|6
1645948420000|2022-02-27 07:53:40|14004.16|13884.16|14003.61|13883.61|14004.16|13884.16|14003.61|13883.61|8
1645948430000|2022-02-27 07:53:50|14003.4|13883.4|14002.77|13882.77|14003.4|13883.4|14002.77|13882.77|5
1645948440000|2022-02-27 07:54:00|14002.73|13882.73|14002.41|13882.41|14002.87|13882.87|14002.41|13882.41|9
1645948450000|2022-02-27 07:54:10|14002.43|13882.43|14002.4|13882.4|14002.69|13882.69|14002.4|13882.4|8
1645948460000|2022-02-27 07:54:20|14003.38|13883.38|14004.6|13884.6|14004.6|13884.6|14003.38|13883.38|8
1645948470000|2022-02-27 07:54:30|14004.66|13884.66|14004.97|13884.97|14004.97|13884.97|14004.66|13884.66|6
1645948480000|2022-02-27 07:54:40|14005.25|13885.25|14005.44|13885.44|14005.46|13885.46|14005.15|13885.15|6
1645948490000|2022-02-27 07:54:50|14005.47|13885.47|14005.32|13885.32|14005.47|13885.47|14005.1|13885.1|9
1645948500000|2022-02-27 07:55:00|14005.31|13885.31|14005.75|13885.75|14005.91|13885.91|14004.89|13884.89|7
1645948510000|2022-02-27 07:55:10|14005.73|13885.73|14005.5|13885.5|14005.77|13885.77|14005.5|13885.5|7
1645948520000|2022-02-27 07:55:20|14005.52|13885.52|14005.86|13885.86|14006.09|13886.09|14005.51|13885.51|8
1645948530000|2022-02-27 07:55:30|14005.1|13885.1|14003.72|13883.72|14005.1|13885.1|14003.7|13883.7|9
1645948540000|2022-02-27 07:55:40|14003.73|13883.73|14001.77|13881.77|14003.73|13883.73|14001.77|13881.77|9
1645948550000|2022-02-27 07:55:50|14002.09|13882.09|14002.74|13882.74|14002.74|13882.74|14002.09|13882.09|8
1645948560000|2022-02-27 07:56:00|14002.52|13882.52|14004.26|13884.26|14004.26|13884.26|14002.07|13882.07|6
1645948570000|2022-02-27 07:56:10|14004.31|13884.31|14004.68|13884.68|14004.89|13884.89|14004.31|13884.31|8
1645948580000|2022-02-27 07:56:20|14003.74|13883.74|14003.88|13883.88|14003.88|13883.88|14003.35|13883.35|6
1645948590000|2022-02-27 07:56:30|14003.54|13883.54|14003.06|13883.06|14003.54|13883.54|14003.04|13883.04|5
1645948600000|2022-02-27 07:56:40|14002.99|13882.99|14003.15|13883.15|14003.16|13883.16|14002.99|13882.99|5
1645948610000|2022-02-27 07:56:50|14003.32|13883.32|14002.63|13882.63|14003.32|13883.32|14002.63|13882.63|8
1645948620000|2022-02-27 07:57:00|14002.5|13882.5|14001.88|13881.88|14002.53|13882.53|14001.83|13881.83|8
1645948630000|2022-02-27 07:57:10|14001.76|13881.76|14002.36|13882.36|14002.46|13882.46|14001.76|13881.76|6
1645948640000|2022-02-27 07:57:20|14002.35|13882.35|14001.57|13881.57|14002.35|13882.35|14001.57|13881.57|9
1645948650000|2022-02-27 07:57:30|14000.63|13880.63|14000.75|13880.75|14000.86|13880.86|14000.63|13880.63|5
1645948660000|2022-02-27 07:57:40|14000.65|13880.65|14000.23|13880.23|14000.89|13880.89|14000.22|13880.22|6
1645948670000|2022-02-27 07:57:50|13999.15|13879.15|13998.4|13878.4|13999.15|13879.15|13998.26|13878.26|9
1645948680000|2022-02-27 07:58:00|13998.51|13878.51|13999.35|13879.35|13999.81|13879.81|13998.51|13878.51|10
1645948690000|2022-02-27 07:58:10|13999.41|13879.41|13998.85|13878.85|13999.41|13879.41|13998.6|13878.6|9
1645948700000|2022-02-27 07:58:20|13998.86|13878.86|13998.57|13878.57|13999.24|13879.24|13998.57|13878.57|10
1645948710000|2022-02-27 07:58:30|13998.17|13878.17|13997.71|13877.71|13998.17|13878.17|13997.71|13877.71|8
1645948720000|2022-02-27 07:58:40|13998.14|13878.14|13997.05|13877.05|13998.15|13878.15|13996.92|13876.92|6
1645948730000|2022-02-27 07:58:50|13997.23|13877.23|13996.87|13876.87|13997.25|13877.25|13996.87|13876.87|7
1645948740000|2022-02-27 07:59:00|13996.93|13876.93|13997.78|13877.78|13997.78|13877.78|13996.86|13876.86|10
1645948750000|2022-02-27 07:59:10|13998.12|13878.12|13998.14|13878.14|13998.18|13878.18|13998.08|13878.08|7
1645948760000|2022-02-27 07:59:20|13998.15|13878.15|13999.7|13879.7|13999.7|13879.7|13998.11|13878.11|7
1645948770000|2022-02-27 07:59:30|13999.73|13879.73|14000.45|13880.45|14000.59|13880.59|13999.7|13879.7|9
1645948780000|2022-02-27 07:59:40|14000.74|13880.74|14001.01|13881.01|14001.29|13881.29|14000.74|13880.74|8
1645948790000|2022-02-27 07:59:50|14001.19|13881.19|14002.28|13882.28|14002.28|13882.28|14000.87|13880.87|10
1645948800000|2022-02-27 08:00:00|14002.14|13882.14|14001.23|13881.23|14002.14|13882.14|14000.84|13880.84|10
1645948810000|2022-02-27 08:00:10|14001.17|13881.17|13997.47|13877.47|14001.17|13881.17|13997.47|13877.47|10
1645948820000|2022-02-27 08:00:20|13996.24|13876.24|13998.07|13878.07|13998.07|13878.07|13996.16|13876.16|10
1645948830000|2022-02-27 08:00:30|13998.34|13878.34|13999.31|13879.31|13999.31|13879.31|13998.23|13878.23|10
1645948840000|2022-02-27 08:00:40|13999.42|13879.42|14000.5|13880.5|14000.6|13880.6|13999.42|13879.42|10
1645948850000|2022-02-27 08:00:50|14000.24|13880.24|14000.9|13880.9|14000.9|13880.9|14000.17|13880.17|8
1645948860000|2022-02-27 08:01:00|14000.8|13880.8|14001.34|13881.34|14001.84|13881.84|14000.57|13880.57|8
1645948870000|2022-02-27 08:01:10|14001.6|13881.6|14002.06|13882.06|14002.17|13882.17|14001.6|13881.6|5
1645948880000|2022-02-27 08:01:20|14002|13882|14003.18|13883.18|14003.18|13883.18|14002|13882|9
1645948890000|2022-02-27 08:01:30|14002.65|13882.65|14002.21|13882.21|14002.67|13882.67|14001.8|13881.8|10
1645948900000|2022-02-27 08:01:40|14002.81|13882.81|14003.73|13883.73|14003.73|13883.73|14002.7|13882.7|10
1645948910000|2022-02-27 08:01:50|14003.83|13883.83|14005.26|13885.26|14005.55|13885.55|14003.83|13883.83|8
1645948920000|2022-02-27 08:02:00|14005.22|13885.22|14006.78|13886.78|14006.78|13886.78|14005.22|13885.22|9
1645948930000|2022-02-27 08:02:10|14005.96|13885.96|14011.72|13891.72|14011.72|13891.72|14005.96|13885.96|10
1645948940000|2022-02-27 08:02:20|14011.31|13891.31|14004.59|13884.59|14011.31|13891.31|14004.59|13884.59|10
1645948950000|2022-02-27 08:02:30|14003.27|13883.27|14001.84|13881.84|14003.27|13883.27|14001.84|13881.84|10
1645948960000|2022-02-27 08:02:40|14002.45|13882.45|14001.76|13881.76|14002.48|13882.48|14001.58|13881.58|9
1645948970000|2022-02-27 08:02:50|14001.89|13881.89|14002.44|13882.44|14002.44|13882.44|14001.62|13881.62|8
1645948980000|2022-02-27 08:03:00|14002.58|13882.58|14002.98|13882.98|14002.98|13882.98|14001.92|13881.92|10
1645948990000|2022-02-27 08:03:10|14003.07|13883.07|14003.49|13883.49|14003.51|13883.51|14002.72|13882.72|9
1645949000000|2022-02-27 08:03:20|14002.96|13882.96|14000.14|13880.14|14002.96|13882.96|13999.71|13879.71|10
1645949010000|2022-02-27 08:03:30|13999.99|13879.99|14000.27|13880.27|14000.84|13880.84|13999.99|13879.99|10
1645949020000|2022-02-27 08:03:40|13999.97|13879.97|14000.41|13880.41|14000.41|13880.41|13999.74|13879.74|7
1645949030000|2022-02-27 08:03:50|14000.47|13880.47|14000.43|13880.43|14000.86|13880.86|14000.29|13880.29|10
1645949040000|2022-02-27 08:04:00|14000.2|13880.2|13999.71|13879.71|14000.23|13880.23|13999.71|13879.71|8
1645949050000|2022-02-27 08:04:10|13999.67|13879.67|14001.18|13881.18|14001.18|13881.18|13999.67|13879.67|10
1645949060000|2022-02-27 08:04:20|14001.15|13881.15|14003.95|13883.95|14003.95|13883.95|14001.15|13881.15|9
1645949070000|2022-02-27 08:04:30|14004.07|13884.07|14004.89|13884.89|14004.89|13884.89|14003.63|13883.63|7
1645949080000|2022-02-27 08:04:40|14005|13885|14005.83|13885.83|14005.83|13885.83|14005|13885|6
1645949090000|2022-02-27 08:04:50|14005.82|13885.82|14005.09|13885.09|14005.98|13885.98|14005.09|13885.09|9
1645949100000|2022-02-27 08:05:00|14005.07|13885.07|14004.58|13884.58|14005.07|13885.07|14004.44|13884.44|10
1645949110000|2022-02-27 08:05:10|14004.17|13884.17|14004.39|13884.39|14004.67|13884.67|14004.17|13884.17|9
1645949120000|2022-02-27 08:05:20|14004.41|13884.41|14003.53|13883.53|14004.59|13884.59|14003.53|13883.53|8
1645949130000|2022-02-27 08:05:30|14003.73|13883.73|14003.15|13883.15|14003.73|13883.73|14003.08|13883.08|9
1645949140000|2022-02-27 08:05:40|14003.39|13883.39|14002.44|13882.44|14003.39|13883.39|14002.43|13882.43|9
1645949150000|2022-02-27 08:05:50|14002.3|13882.3|14001.85|13881.85|14002.45|13882.45|14001.85|13881.85|10
1645949160000|2022-02-27 08:06:00|14001.78|13881.78|14001.38|13881.38|14002.01|13882.01|14001.38|13881.38|6
1645949170000|2022-02-27 08:06:10|14000.88|13880.88|13997.92|13877.92|14000.88|13880.88|13997.92|13877.92|10
1645949180000|2022-02-27 08:06:20|13998.8|13878.8|13999.18|13879.18|13999.18|13879.18|13998.8|13878.8|6
1645949190000|2022-02-27 08:06:30|13999.2|13879.2|13998.51|13878.51|13999.35|13879.35|13998.49|13878.49|4
1645949200000|2022-02-27 08:06:40|13998.1|13878.1|13998.9|13878.9|13999.23|13879.23|13998.1|13878.1|6
1645949210000|2022-02-27 08:06:50|13998.84|13878.84|13998.2|13878.2|13998.84|13878.84|13997.99|13877.99|7
1645949220000|2022-02-27 08:07:00|13998.24|13878.24|13997.69|13877.69|13998.35|13878.35|13997.68|13877.68|9
1645949230000|2022-02-27 08:07:10|13997.27|13877.27|13995.42|13875.42|13997.3|13877.3|13995.42|13875.42|9
1645949240000|2022-02-27 08:07:20|13995.01|13875.01|13991.51|13871.51|13995.01|13875.01|13991.47|13871.47|9
1645949250000|2022-02-27 08:07:30|13991.41|13871.41|13988.3|13868.3|13991.41|13871.41|13988.05|13868.05|10
1645949260000|2022-02-27 08:07:40|13986.51|13866.51|13982.84|13862.84|13986.51|13866.51|13982.84|13862.84|9
1645949270000|2022-02-27 08:07:50|13979.91|13859.91|13971.95|13851.95|13979.91|13859.91|13971.95|13851.95|10
1645949280000|2022-02-27 08:08:00|13971.05|13851.05|13967.1|13847.1|13971.05|13851.05|13965.2|13845.2|10
1645949290000|2022-02-27 08:08:10|13967.08|13847.08|13969.42|13849.42|13969.6|13849.6|13967.08|13847.08|10
1645949300000|2022-02-27 08:08:20|13970.42|13850.42|13970.51|13850.51|13971.92|13851.92|13970.42|13850.42|10
1645949310000|2022-02-27 08:08:30|13969.4|13849.4|13970.05|13850.05|13970.05|13850.05|13969.4|13849.4|9
1645949320000|2022-02-27 08:08:40|13970.08|13850.08|13970.1|13850.1|13970.34|13850.34|13969.82|13849.82|7
1645949330000|2022-02-27 08:08:50|13970.42|13850.42|13966.27|13846.27|13970.42|13850.42|13966.27|13846.27|10
1645949340000|2022-02-27 08:09:00|13965.3|13845.3|13961.79|13841.79|13965.3|13845.3|13961.79|13841.79|10
1645949350000|2022-02-27 08:09:10|13961.08|13841.08|13961.58|13841.58|13961.64|13841.64|13960.78|13840.78|10
1645949360000|2022-02-27 08:09:20|13961.45|13841.45|13962.81|13842.81|13963.95|13843.95|13961.45|13841.45|10
1645949370000|2022-02-27 08:09:30|13962.71|13842.71|13963.51|13843.51|13963.51|13843.51|13962.6|13842.6|8
1645949380000|2022-02-27 08:09:40|13963.98|13843.98|13963.97|13843.97|13964.35|13844.35|13963.85|13843.85|9
1645949390000|2022-02-27 08:09:50|13964.18|13844.18|13963.39|13843.39|13964.18|13844.18|13963.39|13843.39|9
1645949400000|2022-02-27 08:10:00|13962.91|13842.91|13959.75|13839.75|13962.91|13842.91|13959.59|13839.59|8
1645949410000|2022-02-27 08:10:10|13958.07|13838.07|13958.07|13838.07|13958.09|13838.09|13957.81|13837.81|8
1645949420000|2022-02-27 08:10:20|13958.22|13838.22|13959.01|13839.01|13959.01|13839.01|13958.22|13838.22|10
1645949430000|2022-02-27 08:10:30|13959.17|13839.17|13960.07|13840.07|13960.07|13840.07|13959.03|13839.03|9
1645949440000|2022-02-27 08:10:40|13960.01|13840.01|13960.95|13840.95|13960.95|13840.95|13960|13840|10
1645949450000|2022-02-27 08:10:50|13961.49|13841.49|13959.15|13839.15|13961.58|13841.58|13959.15|13839.15|9
1645949460000|2022-02-27 08:11:00|13958.73|13838.73|13956.98|13836.98|13958.73|13838.73|13956.51|13836.51|10
1645949470000|2022-02-27 08:11:10|13957.27|13837.27|13956.66|13836.66|13957.72|13837.72|13955.94|13835.94|9
1645949480000|2022-02-27 08:11:20|13956.2|13836.2|13955.59|13835.59|13956.41|13836.41|13954.97|13834.97|8
1645949490000|2022-02-27 08:11:30|13955.53|13835.53|13953.92|13833.92|13955.79|13835.79|13953.92|13833.92|10
1645949500000|2022-02-27 08:11:40|13953.86|13833.86|13955.27|13835.27|13955.27|13835.27|13953.86|13833.86|10
1645949510000|2022-02-27 08:11:50|13955.41|13835.41|13954.26|13834.26|13955.56|13835.56|13954.18|13834.18|10
1645949520000|2022-02-27 08:12:00|13954.25|13834.25|13954.74|13834.74|13954.74|13834.74|13953.83|13833.83|7
1645949530000|2022-02-27 08:12:10|13954.81|13834.81|13956.28|13836.28|13956.28|13836.28|13954.81|13834.81|8
1645949540000|2022-02-27 08:12:20|13956.34|13836.34|13959.31|13839.31|13959.31|13839.31|13956.34|13836.34|8
1645949550000|2022-02-27 08:12:30|13959.61|13839.61|13961.24|13841.24|13961.24|13841.24|13959.17|13839.17|10
1645949560000|2022-02-27 08:12:40|13961.25|13841.25|13961.49|13841.49|13961.49|13841.49|13961.25|13841.25|7
1645949570000|2022-02-27 08:12:50|13961.52|13841.52|13961.4|13841.4|13961.52|13841.52|13961.37|13841.37|5
1645949580000|2022-02-27 08:13:00|13961.33|13841.33|13960.78|13840.78|13961.71|13841.71|13960.78|13840.78|8
1645949590000|2022-02-27 08:13:10|13960.8|13840.8|13962.35|13842.35|13962.35|13842.35|13960.8|13840.8|10
1645949600000|2022-02-27 08:13:20|13962.36|13842.36|13965.88|13845.88|13965.88|13845.88|13962.36|13842.36|10
1645949610000|2022-02-27 08:13:30|13965.91|13845.91|13967.31|13847.31|13967.31|13847.31|13965.91|13845.91|7
1645949620000|2022-02-27 08:13:40|13966.62|13846.62|13968.39|13848.39|13968.39|13848.39|13966.62|13846.62|10
1645949630000|2022-02-27 08:13:50|13968.56|13848.56|13968.84|13848.84|13968.99|13848.99|13967.94|13847.94|10
1645949640000|2022-02-27 08:14:00|13968.9|13848.9|13968.36|13848.36|13969.1|13849.1|13968.23|13848.23|10
1645949650000|2022-02-27 08:14:10|13968.3|13848.3|13968.79|13848.79|13968.91|13848.91|13968.3|13848.3|6
1645949660000|2022-02-27 08:14:20|13968.73|13848.73|13968.49|13848.49|13968.73|13848.73|13968.23|13848.23|10
1645949670000|2022-02-27 08:14:30|13968.51|13848.51|13966.55|13846.55|13968.51|13848.51|13966.55|13846.55|10
1645949680000|2022-02-27 08:14:40|13966.54|13846.54|13969.42|13849.42|13969.42|13849.42|13966.49|13846.49|10
1645949690000|2022-02-27 08:14:50|13969.48|13849.48|13970.56|13850.56|13970.76|13850.76|13969.48|13849.48|10
1645949700000|2022-02-27 08:15:00|13970.38|13850.38|13970.18|13850.18|13970.38|13850.38|13970|13850|10
1645949710000|2022-02-27 08:15:10|13969.96|13849.96|13972.82|13852.82|13972.87|13852.87|13969.96|13849.96|10
1645949720000|2022-02-27 08:15:20|13972.78|13852.78|13972.18|13852.18|13972.78|13852.78|13972.18|13852.18|10
1645949730000|2022-02-27 08:15:30|13972.96|13852.96|13972.88|13852.88|13973.01|13853.01|13972.85|13852.85|8
1645949740000|2022-02-27 08:15:40|13972.85|13852.85|13973.64|13853.64|13973.8|13853.8|13972.85|13852.85|10
1645949750000|2022-02-27 08:15:50|13973.42|13853.42|13973.22|13853.22|13973.47|13853.47|13973.22|13853.22|9
1645949760000|2022-02-27 08:16:00|13973.02|13853.02|13972.29|13852.29|13973.13|13853.13|13972.19|13852.19|8
1645949770000|2022-02-27 08:16:10|13971.81|13851.81|13969.54|13849.54|13971.81|13851.81|13969.54|13849.54|9
1645949780000|2022-02-27 08:16:20|13969.24|13849.24|13965.1|13845.1|13969.24|13849.24|13965.1|13845.1|10
1645949790000|2022-02-27 08:16:30|13965.21|13845.21|13963.75|13843.75|13965.33|13845.33|13963.75|13843.75|9
1645949800000|2022-02-27 08:16:40|13963.73|13843.73|13962.72|13842.72|13963.78|13843.78|13962.43|13842.43|6
1645949810000|2022-02-27 08:16:50|13962.82|13842.82|13963|13843|13963.62|13843.62|13962.82|13842.82|7
1645949820000|2022-02-27 08:17:00|13963.22|13843.22|13964.42|13844.42|13964.63|13844.63|13963.22|13843.22|8
1645949830000|2022-02-27 08:17:10|13963.91|13843.91|13960.14|13840.14|13963.91|13843.91|13960.14|13840.14|10
1645949840000|2022-02-27 08:17:20|13959.82|13839.82|13958.79|13838.79|13960.16|13840.16|13958.72|13838.72|10
1645949850000|2022-02-27 08:17:30|13958.62|13838.62|13955.84|13835.84|13958.62|13838.62|13955.73|13835.73|9
1645949860000|2022-02-27 08:17:40|13956.5|13836.5|13956.56|13836.56|13956.94|13836.94|13956.39|13836.39|8
1645949870000|2022-02-27 08:17:50|13956.58|13836.58|13955.46|13835.46|13956.77|13836.77|13955.46|13835.46|9
1645949880000|2022-02-27 08:18:00|13955.38|13835.38|13954.62|13834.62|13955.43|13835.43|13954.62|13834.62|9
1645949890000|2022-02-27 08:18:10|13953.77|13833.77|13948.89|13828.89|13953.77|13833.77|13948.89|13828.89|9
1645949900000|2022-02-27 08:18:20|13948.32|13828.32|13942.78|13822.78|13948.32|13828.32|13942.78|13822.78|10
1645949910000|2022-02-27 08:18:30|13942.49|13822.49|13939.46|13819.46|13942.49|13822.49|13939.46|13819.46|9
1645949920000|2022-02-27 08:18:40|13939.45|13819.45|13930.73|13810.73|13939.57|13819.57|13930.73|13810.73|9
1645949930000|2022-02-27 08:18:50|13929.7|13809.7|13926.44|13806.44|13929.7|13809.7|13926.44|13806.44|8
1645949940000|2022-02-27 08:19:00|13926.39|13806.39|13927.03|13807.03|13927.22|13807.22|13926.39|13806.39|7
1645949950000|2022-02-27 08:19:10|13927.24|13807.24|13927.38|13807.38|13927.45|13807.45|13926.97|13806.97|10
1645949960000|2022-02-27 08:19:20|13927.35|13807.35|13926.56|13806.56|13927.46|13807.46|13926.32|13806.32|10
1645949970000|2022-02-27 08:19:30|13926.77|13806.77|13925.64|13805.64|13927.05|13807.05|13925.64|13805.64|10
1645949980000|2022-02-27 08:19:40|13925.62|13805.62|13924.84|13804.84|13925.62|13805.62|13924.84|13804.84|7
1645949990000|2022-02-27 08:19:50|13924.67|13804.67|13925.57|13805.57|13925.57|13805.57|13924.6|13804.6|9
1645950000000|2022-02-27 08:20:00|13926.01|13806.01|13928.66|13808.66|13929.21|13809.21|13926.01|13806.01|10
1645950010000|2022-02-27 08:20:10|13928.39|13808.39|13927.63|13807.63|13928.39|13808.39|13926.78|13806.78|10
1645950020000|2022-02-27 08:20:20|13927.78|13807.78|13928.08|13808.08|13928.26|13808.26|13927.78|13807.78|7
1645950030000|2022-02-27 08:20:30|13928.23|13808.23|13928|13808|13929.18|13809.18|13927.86|13807.86|10
1645950040000|2022-02-27 08:20:40|13928.05|13808.05|13927.62|13807.62|13928.05|13808.05|13927.42|13807.42|9
1645950050000|2022-02-27 08:20:50|13927.75|13807.75|13927.61|13807.61|13927.89|13807.89|13927.61|13807.61|9
1645950060000|2022-02-27 08:21:00|13927.53|13807.53|13926.44|13806.44|13927.53|13807.53|13926.44|13806.44|8
1645950070000|2022-02-27 08:21:10|13926.48|13806.48|13928.03|13808.03|13928.03|13808.03|13926.48|13806.48|9
1645950080000|2022-02-27 08:21:20|13928.27|13808.27|13930.57|13810.57|13930.83|13810.83|13928.27|13808.27|10
1645950090000|2022-02-27 08:21:30|13930.78|13810.78|13934.64|13814.64|13934.64|13814.64|13930.78|13810.78|9
1645950100000|2022-02-27 08:21:40|13934.43|13814.43|13936.87|13816.87|13936.87|13816.87|13934.43|13814.43|9
1645950110000|2022-02-27 08:21:50|13936.58|13816.58|13935.73|13815.73|13936.58|13816.58|13935.6|13815.6|10
1645950120000|2022-02-27 08:22:00|13935.78|13815.78|13936.11|13816.11|13936.45|13816.45|13935.5|13815.5|9
1645950130000|2022-02-27 08:22:10|13935.69|13815.69|13934.65|13814.65|13935.75|13815.75|13934.65|13814.65|8
1645950140000|2022-02-27 08:22:20|13934.63|13814.63|13930.39|13810.39|13934.63|13814.63|13930.39|13810.39|9
1645950150000|2022-02-27 08:22:30|13929.94|13809.94|13930.68|13810.68|13931.11|13811.11|13929.94|13809.94|9
1645950160000|2022-02-27 08:22:40|13930.63|13810.63|13928.06|13808.06|13930.63|13810.63|13928.06|13808.06|9
1645950170000|2022-02-27 08:22:50|13927.9|13807.9|13927.09|13807.09|13927.9|13807.9|13927.09|13807.09|8
1645950180000|2022-02-27 08:23:00|13926.7|13806.7|13927.58|13807.58|13927.58|13807.58|13926.7|13806.7|7
1645950190000|2022-02-27 08:23:10|13927.59|13807.59|13928.75|13808.75|13928.75|13808.75|13927.59|13807.59|6
1645950200000|2022-02-27 08:23:20|13928.77|13808.77|13929.14|13809.14|13929.18|13809.18|13928.27|13808.27|9
1645950210000|2022-02-27 08:23:30|13929.21|13809.21|13929.45|13809.45|13929.45|13809.45|13928.51|13808.51|8
1645950220000|2022-02-27 08:23:40|13929.54|13809.54|13931.17|13811.17|13932.06|13812.06|13929.41|13809.41|10
1645950230000|2022-02-27 08:23:50|13930.91|13810.91|13930.37|13810.37|13930.91|13810.91|13930.16|13810.16|10
1645950240000|2022-02-27 08:24:00|13930.26|13810.26|13929.91|13809.91|13930.27|13810.27|13929.82|13809.82|8
1645950250000|2022-02-27 08:24:10|13930.05|13810.05|13931.89|13811.89|13931.89|13811.89|13930.05|13810.05|9
1645950260000|2022-02-27 08:24:20|13931.96|13811.96|13932.97|13812.97|13932.97|13812.97|13931.96|13811.96|9
1645950270000|2022-02-27 08:24:30|13932.98|13812.98|13934.39|13814.39|13934.56|13814.56|13932.9|13812.9|10
1645950280000|2022-02-27 08:24:40|13934.37|13814.37|13934.06|13814.06|13934.37|13814.37|13934.06|13814.06|10
1645950290000|2022-02-27 08:24:50|13933.97|13813.97|13934.28|13814.28|13934.28|13814.28|13933.95|13813.95|6
1645950300000|2022-02-27 08:25:00|13934.34|13814.34|13934.5|13814.5|13934.5|13814.5|13934.31|13814.31|4
1645950310000|2022-02-27 08:25:10|13934.61|13814.61|13935.76|13815.76|13935.76|13815.76|13934.28|13814.28|9
1645950320000|2022-02-27 08:25:20|13936.52|13816.52|13938.44|13818.44|13938.46|13818.46|13936.52|13816.52|10
1645950330000|2022-02-27 08:25:30|13938.58|13818.58|13938.49|13818.49|13939.05|13819.05|13938.49|13818.49|10
1645950340000|2022-02-27 08:25:40|13938.52|13818.52|13938.58|13818.58|13938.58|13818.58|13938.52|13818.52|3
1645950350000|2022-02-27 08:25:50|13938.62|13818.62|13939.69|13819.69|13939.69|13819.69|13938.62|13818.62|10
1645950360000|2022-02-27 08:26:00|13940.58|13820.58|13941.57|13821.57|13941.57|13821.57|13940.58|13820.58|8
1645950370000|2022-02-27 08:26:10|13941.73|13821.73|13942.88|13822.88|13942.88|13822.88|13941.73|13821.73|10
1645950380000|2022-02-27 08:26:20|13943.61|13823.61|13947.5|13827.5|13947.5|13827.5|13942.83|13822.83|10
1645950390000|2022-02-27 08:26:30|13947.49|13827.49|13949.92|13829.92|13949.92|13829.92|13947.49|13827.49|10
1645950400000|2022-02-27 08:26:40|13949.93|13829.93|13951.82|13831.82|13951.82|13831.82|13949.93|13829.93|10
1645950410000|2022-02-27 08:26:50|13951.97|13831.97|13954.43|13834.43|13954.43|13834.43|13951.97|13831.97|8
1645950420000|2022-02-27 08:27:00|13954.23|13834.23|13956.46|13836.46|13956.64|13836.64|13954.23|13834.23|10
1645950430000|2022-02-27 08:27:10|13956.68|13836.68|13957.81|13837.81|13957.81|13837.81|13956.68|13836.68|7
1645950440000|2022-02-27 08:27:20|13957.84|13837.84|13960.85|13840.85|13960.85|13840.85|13957.84|13837.84|9
1645950450000|2022-02-27 08:27:30|13961.37|13841.37|13964.14|13844.14|13964.14|13844.14|13961.37|13841.37|10
1645950460000|2022-02-27 08:27:40|13964.46|13844.46|13967.31|13847.31|13967.31|13847.31|13964.46|13844.46|9
1645950470000|2022-02-27 08:27:50|13967.33|13847.33|13969.1|13849.1|13969.1|13849.1|13967.33|13847.33|10
1645950480000|2022-02-27 08:28:00|13969.42|13849.42|13973.42|13853.42|13973.51|13853.51|13969.42|13849.42|10
1645950490000|2022-02-27 08:28:10|13973.72|13853.72|13979.5|13859.5|13979.5|13859.5|13973.72|13853.72|10
1645950500000|2022-02-27 08:28:20|13979.96|13859.96|13983.45|13863.45|13983.45|13863.45|13979.96|13859.96|10
1645950510000|2022-02-27 08:28:30|13984.24|13864.24|13985.06|13865.06|13985.82|13865.82|13984.24|13864.24|10
1645950520000|2022-02-27 08:28:40|13985.14|13865.14|13986.1|13866.1|13986.1|13866.1|13985.14|13865.14|10
1645950530000|2022-02-27 08:28:50|13986.25|13866.25|13994.74|13874.74|13994.74|13874.74|13986.25|13866.25|10
1645950540000|2022-02-27 08:29:00|13996.33|13876.33|14000.23|13880.23|14000.23|13880.23|13995.96|13875.96|10
1645950550000|2022-02-27 08:29:10|14000.28|13880.28|14000.19|13880.19|14000.92|13880.92|14000.19|13880.19|10
1645950560000|2022-02-27 08:29:20|13999.87|13879.87|13999.46|13879.46|13999.87|13879.87|13999.45|13879.45|10
1645950570000|2022-02-27 08:29:30|13999.41|13879.41|13997.55|13877.55|13999.61|13879.61|13997.55|13877.55|10
1645950580000|2022-02-27 08:29:40|13997.71|13877.71|13998.67|13878.67|13998.68|13878.68|13997.71|13877.71|10
1645950590000|2022-02-27 08:29:50|13999.35|13879.35|13997.89|13877.89|13999.58|13879.58|13997.89|13877.89|10
1645950600000|2022-02-27 08:30:00|13996.89|13876.89|13994.97|13874.97|13996.89|13876.89|13994.97|13874.97|10
1645950610000|2022-02-27 08:30:10|13995.17|13875.17|14000.1|13880.1|14000.1|13880.1|13995.17|13875.17|10
1645950620000|2022-02-27 08:30:20|14000.25|13880.25|14003.18|13883.18|14003.55|13883.55|14000.25|13880.25|10
1645950630000|2022-02-27 08:30:30|14003.68|13883.68|14006.04|13886.04|14006.04|13886.04|14003.68|13883.68|9
1645950640000|2022-02-27 08:30:40|14006.64|13886.64|14017.09|13897.09|14017.09|13897.09|14006.64|13886.64|10
1645950650000|2022-02-27 08:30:50|14016.89|13896.89|14020.09|13900.09|14020.09|13900.09|14016.89|13896.89|10
1645950660000|2022-02-27 08:31:00|14020.11|13900.11|14021.69|13901.69|14021.69|13901.69|14019.66|13899.66|9
1645950670000|2022-02-27 08:31:10|14022.05|13902.05|14026.63|13906.63|14026.7|13906.7|14022.05|13902.05|9
1645950680000|2022-02-27 08:31:20|14026.54|13906.54|14028.32|13908.32|14028.57|13908.57|14026.54|13906.54|9
1645950690000|2022-02-27 08:31:30|14028.39|13908.39|14031.58|13911.58|14031.58|13911.58|14028.19|13908.19|10
1645950700000|2022-02-27 08:31:40|14031.69|13911.69|14031.99|13911.99|14031.99|13911.99|14031.19|13911.19|9
1645950710000|2022-02-27 08:31:50|14031.57|13911.57|14030.01|13910.01|14031.63|13911.63|14030.01|13910.01|6
1645950720000|2022-02-27 08:32:00|14029.69|13909.69|14027.79|13907.79|14029.69|13909.69|14027.79|13907.79|10
1645950730000|2022-02-27 08:32:10|14027.46|13907.46|14024.99|13904.99|14027.92|13907.92|14024.99|13904.99|9
1645950740000|2022-02-27 08:32:20|14024.93|13904.93|14024.98|13904.98|14024.98|13904.98|14024.37|13904.37|10
1645950750000|2022-02-27 08:32:30|14024.57|13904.57|14024.89|13904.89|14025.05|13905.05|14023.61|13903.61|8
1645950760000|2022-02-27 08:32:40|14024.75|13904.75|14025.44|13905.44|14025.51|13905.51|14024.65|13904.65|10
1645950770000|2022-02-27 08:32:50|14025.93|13905.93|14030.35|13910.35|14030.35|13910.35|14025.93|13905.93|10
1645950780000|2022-02-27 08:33:00|14030.71|13910.71|14034.55|13914.55|14034.68|13914.68|14030.71|13910.71|10
1645950790000|2022-02-27 08:33:10|14034.34|13914.34|14034.19|13914.19|14034.6|13914.6|14034.12|13914.12|8
1645950800000|2022-02-27 08:33:20|14034.49|13914.49|14039.52|13919.52|14039.52|13919.52|14034.49|13914.49|10
1645950810000|2022-02-27 08:33:30|14039.63|13919.63|14043.65|13923.65|14043.65|13923.65|14039.63|13919.63|10
1645950820000|2022-02-27 08:33:40|14043.92|13923.92|14049.02|13929.02|14049.02|13929.02|14043.76|13923.76|9
1645950830000|2022-02-27 08:33:50|14048.93|13928.93|14049.13|13929.13|14049.95|13929.95|14048.87|13928.87|10
1645950840000|2022-02-27 08:34:00|14047.93|13927.93|14047.45|13927.45|14047.93|13927.93|14047.06|13927.06|9
1645950850000|2022-02-27 08:34:10|14047.77|13927.77|14048.78|13928.78|14049.07|13929.07|14047.77|13927.77|10
1645950860000|2022-02-27 08:34:20|14048.99|13928.99|14048.15|13928.15|14049.21|13929.21|14048.15|13928.15|10
1645950870000|2022-02-27 08:34:30|14048.11|13928.11|14047.83|13927.83|14048.11|13928.11|14047.74|13927.74|9
1645950880000|2022-02-27 08:34:40|14048.01|13928.01|14048.21|13928.21|14048.29|13928.29|14048.01|13928.01|7
1645950890000|2022-02-27 08:34:50|14048.31|13928.31|14049.27|13929.27|14049.27|13929.27|14048.31|13928.31|10
1645950900000|2022-02-27 08:35:00|14048.88|13928.88|14047.44|13927.44|14048.88|13928.88|14047.44|13927.44|10
1645950910000|2022-02-27 08:35:10|14047.36|13927.36|14046.42|13926.42|14047.53|13927.53|14046.42|13926.42|10
1645950920000|2022-02-27 08:35:20|14046.19|13926.19|14040.19|13920.19|14046.19|13926.19|14039.99|13919.99|10
1645950930000|2022-02-27 08:35:30|14040.17|13920.17|14039.32|13919.32|14040.17|13920.17|14039.32|13919.32|10
1645950940000|2022-02-27 08:35:40|14039.43|13919.43|14037.91|13917.91|14039.43|13919.43|14037.91|13917.91|9
1645950950000|2022-02-27 08:35:50|14037.76|13917.76|14035.13|13915.13|14037.87|13917.87|14035.13|13915.13|10
1645950960000|2022-02-27 08:36:00|14035.09|13915.09|14029.31|13909.31|14035.09|13915.09|14029.31|13909.31|10
1645950970000|2022-02-27 08:36:10|14029.06|13909.06|14029.37|13909.37|14029.37|13909.37|14028.2|13908.2|10
1645950980000|2022-02-27 08:36:20|14029.46|13909.46|14030.28|13910.28|14030.37|13910.37|14029.46|13909.46|7
1645950990000|2022-02-27 08:36:30|14030.6|13910.6|14032.15|13912.15|14032.3|13912.3|14030.08|13910.08|9
1645951000000|2022-02-27 08:36:40|14032.07|13912.07|14036.17|13916.17|14036.17|13916.17|14032.07|13912.07|8
1645951010000|2022-02-27 08:36:50|14036.44|13916.44|14038.79|13918.79|14039.09|13919.09|14036.44|13916.44|9
1645951020000|2022-02-27 08:37:00|14039.04|13919.04|14039.45|13919.45|14039.53|13919.53|14038.43|13918.43|8
1645951030000|2022-02-27 08:37:10|14039.44|13919.44|14039.35|13919.35|14039.8|13919.8|14039.35|13919.35|7
1645951040000|2022-02-27 08:37:20|14039.43|13919.43|14040.84|13920.84|14040.84|13920.84|14039.4|13919.4|9
1645951050000|2022-02-27 08:37:30|14040.99|13920.99|14039.85|13919.85|14040.99|13920.99|14039.85|13919.85|10
1645951060000|2022-02-27 08:37:40|14039.41|13919.41|14038.49|13918.49|14039.98|13919.98|14038.49|13918.49|9
1645951070000|2022-02-27 08:37:50|14038.5|13918.5|14036.49|13916.49|14038.5|13918.5|14036.49|13916.49|9
1645951080000|2022-02-27 08:38:00|14036.46|13916.46|14036.3|13916.3|14036.87|13916.87|14036.22|13916.22|9
1645951090000|2022-02-27 08:38:10|14036.48|13916.48|14036.3|13916.3|14037.05|13917.05|14036.23|13916.23|8
1645951100000|2022-02-27 08:38:20|14036.39|13916.39|14035.34|13915.34|14036.58|13916.58|14034.74|13914.74|9
1645951110000|2022-02-27 08:38:30|14035.36|13915.36|14031.82|13911.82|14035.36|13915.36|14031.82|13911.82|10
1645951120000|2022-02-27 08:38:40|14031.84|13911.84|14028.5|13908.5|14031.96|13911.96|14028.5|13908.5|8
1645951130000|2022-02-27 08:38:50|14028.2|13908.2|14023.81|13903.81|14028.2|13908.2|14023.63|13903.63|9
1645951140000|2022-02-27 08:39:00|14023.52|13903.52|14022.73|13902.73|14023.52|13903.52|14022.73|13902.73|10
1645951150000|2022-02-27 08:39:10|14022.86|13902.86|14023.24|13903.24|14023.27|13903.27|14022.86|13902.86|10
1645951160000|2022-02-27 08:39:20|14023.01|13903.01|14027.11|13907.11|14027.11|13907.11|14022.63|13902.63|10
1645951170000|2022-02-27 08:39:30|14027.2|13907.2|14030.07|13910.07|14030.07|13910.07|14027.2|13907.2|10
1645951180000|2022-02-27 08:39:40|14030.1|13910.1|14029.68|13909.68|14030.1|13910.1|14027.95|13907.95|10
1645951190000|2022-02-27 08:39:50|14029.79|13909.79|14029.61|13909.61|14030.06|13910.06|14029.49|13909.49|9
1645951200000|2022-02-27 08:40:00|14029.74|13909.74|14028.56|13908.56|14031.61|13911.61|14028.56|13908.56|10
1645951210000|2022-02-27 08:40:10|14028.23|13908.23|14027.28|13907.28|14028.23|13908.23|14027.04|13907.04|8
1645951220000|2022-02-27 08:40:20|14026.85|13906.85|14023.78|13903.78|14026.85|13906.85|14023.74|13903.74|10
1645951230000|2022-02-27 08:40:30|14023.28|13903.28|14024.22|13904.22|14024.35|13904.35|14023.28|13903.28|10
1645951240000|2022-02-27 08:40:40|14024.23|13904.23|14025.76|13905.76|14025.76|13905.76|14024.23|13904.23|7
1645951250000|2022-02-27 08:40:50|14025.75|13905.75|14024.52|13904.52|14025.75|13905.75|14024.52|13904.52|9
1645951260000|2022-02-27 08:41:00|14024.46|13904.46|14024.42|13904.42|14024.61|13904.61|14024.39|13904.39|9
1645951270000|2022-02-27 08:41:10|14024.06|13904.06|14022.43|13902.43|14024.06|13904.06|14022.43|13902.43|9
1645951280000|2022-02-27 08:41:20|14022.75|13902.75|14020.51|13900.51|14022.75|13902.75|14020.51|13900.51|10
1645951290000|2022-02-27 08:41:30|14019.91|13899.91|14016.02|13896.02|14019.98|13899.98|14016.02|13896.02|10
1645951300000|2022-02-27 08:41:40|14015.87|13895.87|14012.56|13892.56|14015.87|13895.87|14012.36|13892.36|10
1645951310000|2022-02-27 08:41:50|14013.51|13893.51|14012.71|13892.71|14013.82|13893.82|14012.63|13892.63|8
1645951320000|2022-02-27 08:42:00|14012.67|13892.67|14011.22|13891.22|14012.67|13892.67|14011.22|13891.22|10
1645951330000|2022-02-27 08:42:10|14011.2|13891.2|14005.76|13885.76|14011.7|13891.7|14005.76|13885.76|10
1645951340000|2022-02-27 08:42:20|14005.36|13885.36|13999.69|13879.69|14005.36|13885.36|13999.69|13879.69|10
1645951350000|2022-02-27 08:42:30|13999.92|13879.92|13999.53|13879.53|14000.25|13880.25|13999.53|13879.53|10
1645951360000|2022-02-27 08:42:40|13999.33|13879.33|13993.68|13873.68|13999.44|13879.44|13993.68|13873.68|9
1645951370000|2022-02-27 08:42:50|13993.88|13873.88|13984.38|13864.38|13993.88|13873.88|13984.38|13864.38|10
1645951380000|2022-02-27 08:43:00|13983.87|13863.87|13978.31|13858.31|13983.87|13863.87|13978.25|13858.25|10
1645951390000|2022-02-27 08:43:10|13978.08|13858.08|13973.33|13853.33|13978.08|13858.08|13973.33|13853.33|9
1645951400000|2022-02-27 08:43:20|13972.89|13852.89|13971.4|13851.4|13973.07|13853.07|13970.91|13850.91|9
1645951410000|2022-02-27 08:43:30|13969.93|13849.93|13969.56|13849.56|13970.17|13850.17|13969.33|13849.33|9
1645951420000|2022-02-27 08:43:40|13970.37|13850.37|13967.66|13847.66|13970.65|13850.65|13967.66|13847.66|10
1645951430000|2022-02-27 08:43:50|13967.53|13847.53|13959.3|13839.3|13967.53|13847.53|13959.25|13839.25|10
1645951440000|2022-02-27 08:44:00|13958.92|13838.92|13954.82|13834.82|13958.92|13838.92|13954.76|13834.76|10
1645951450000|2022-02-27 08:44:10|13954.83|13834.83|13954.68|13834.68|13954.83|13834.83|13953.39|13833.39|9
1645951460000|2022-02-27 08:44:20|13955.15|13835.15|13957.79|13837.79|13958.29|13838.29|13955.15|13835.15|10
1645951470000|2022-02-27 08:44:30|13957.52|13837.52|13958.63|13838.63|13958.66|13838.66|13957.52|13837.52|9
1645951480000|2022-02-27 08:44:40|13958.6|13838.6|13958.1|13838.1|13958.78|13838.78|13958|13838|8
1645951490000|2022-02-27 08:44:50|13958.14|13838.14|13957.9|13837.9|13958.19|13838.19|13957.35|13837.35|9
1645951500000|2022-02-27 08:45:00|13957.76|13837.76|13956.66|13836.66|13957.98|13837.98|13956.66|13836.66|8
1645951510000|2022-02-27 08:45:10|13956.4|13836.4|13953.37|13833.37|13956.4|13836.4|13953.37|13833.37|10
1645951520000|2022-02-27 08:45:20|13953.5|13833.5|13955.02|13835.02|13955.02|13835.02|13953.44|13833.44|9
1645951530000|2022-02-27 08:45:30|13955.12|13835.12|13958.27|13838.27|13958.27|13838.27|13955.12|13835.12|10
1645951540000|2022-02-27 08:45:40|13958.29|13838.29|13961.24|13841.24|13961.24|13841.24|13958.29|13838.29|8
1645951550000|2022-02-27 08:45:50|13961.73|13841.73|13963.53|13843.53|13963.53|13843.53|13961.73|13841.73|10
1645951560000|2022-02-27 08:46:00|13963.58|13843.58|13964.2|13844.2|13964.81|13844.81|13963.4|13843.4|8
1645951570000|2022-02-27 08:46:10|13965.29|13845.29|13964.14|13844.14|13965.29|13845.29|13964.14|13844.14|9
1645951580000|2022-02-27 08:46:20|13963.97|13843.97|13963.58|13843.58|13964.28|13844.28|13963.58|13843.58|8
1645951590000|2022-02-27 08:46:30|13963.67|13843.67|13964.38|13844.38|13964.49|13844.49|13963.67|13843.67|7
1645951600000|2022-02-27 08:46:40|13962.69|13842.69|13962.53|13842.53|13962.69|13842.69|13961.3|13841.3|7
1645951610000|2022-02-27 08:46:50|13962.37|13842.37|13964.71|13844.71|13964.71|13844.71|13962.37|13842.37|8
1645951620000|2022-02-27 08:47:00|13964.84|13844.84|13967.94|13847.94|13967.94|13847.94|13964.84|13844.84|10
1645951630000|2022-02-27 08:47:10|13967.99|13847.99|13971.67|13851.67|13971.67|13851.67|13967.99|13847.99|10
1645951640000|2022-02-27 08:47:20|13971.69|13851.69|13971.2|13851.2|13971.69|13851.69|13971.11|13851.11|10
1645951650000|2022-02-27 08:47:30|13971.54|13851.54|13974.79|13854.79|13974.79|13854.79|13971.54|13851.54|10
1645951660000|2022-02-27 08:47:40|13974.88|13854.88|13984.48|13864.48|13984.48|13864.48|13974.88|13854.88|10
1645951670000|2022-02-27 08:47:50|13984.72|13864.72|13983.34|13863.34|13985.18|13865.18|13983.34|13863.34|10
1645951680000|2022-02-27 08:48:00|13983.12|13863.12|13984.53|13864.53|13984.53|13864.53|13983.12|13863.12|10
1645951690000|2022-02-27 08:48:10|13984.93|13864.93|13988.12|13868.12|13988.12|13868.12|13984.93|13864.93|8
1645951700000|2022-02-27 08:48:20|13988.57|13868.57|13989.33|13869.33|13989.5|13869.5|13988.55|13868.55|9
1645951710000|2022-02-27 08:48:30|13989.42|13869.42|13994.46|13874.46|13994.46|13874.46|13989.42|13869.42|10
1645951720000|2022-02-27 08:48:40|13994.81|13874.81|13997.02|13877.02|13997.02|13877.02|13994.81|13874.81|10
1645951730000|2022-02-27 08:48:50|13997.04|13877.04|13996.06|13876.06|13997.04|13877.04|13996.01|13876.01|9
1645951740000|2022-02-27 08:49:00|13996.19|13876.19|13998.13|13878.13|13998.13|13878.13|13996.05|13876.05|10
1645951750000|2022-02-27 08:49:10|13998.45|13878.45|13998.85|13878.85|13998.85|13878.85|13998.03|13878.03|10
1645951760000|2022-02-27 08:49:20|13999.15|13879.15|14001.72|13881.72|14001.72|13881.72|13999.15|13879.15|7
1645951770000|2022-02-27 08:49:30|14001.9|13881.9|14005.19|13885.19|14005.19|13885.19|14001.9|13881.9|10
1645951780000|2022-02-27 08:49:40|14005.65|13885.65|14020.93|13900.93|14020.93|13900.93|14005.65|13885.65|10
1645951790000|2022-02-27 08:49:50|14022.6|13902.6|14023.83|13903.83|14023.83|13903.83|14022.46|13902.46|10
1645951800000|2022-02-27 08:50:00|14023.71|13903.71|14024.54|13904.54|14024.64|13904.64|14023.64|13903.64|10
1645951810000|2022-02-27 08:50:10|14024.53|13904.53|14025.16|13905.16|14025.37|13905.37|14023.8|13903.8|9
1645951820000|2022-02-27 08:50:20|14025.18|13905.18|14024.1|13904.1|14025.33|13905.33|14024.1|13904.1|9
1645951830000|2022-02-27 08:50:30|14024.02|13904.02|14023.12|13903.12|14024.5|13904.5|14022.69|13902.69|9
1645951840000|2022-02-27 08:50:40|14022.87|13902.87|14022.77|13902.77|14023.12|13903.12|14022.32|13902.32|9
1645951850000|2022-02-27 08:50:50|14022.5|13902.5|14020.67|13900.67|14022.5|13902.5|14020.67|13900.67|9
1645951860000|2022-02-27 08:51:00|14020.64|13900.64|14021.39|13901.39|14021.74|13901.74|14020.64|13900.64|10
1645951870000|2022-02-27 08:51:10|14021.54|13901.54|14024.04|13904.04|14024.04|13904.04|14021.54|13901.54|10
1645951880000|2022-02-27 08:51:20|14025.26|13905.26|14025.42|13905.42|14025.73|13905.73|14024.94|13904.94|7
1645951890000|2022-02-27 08:51:30|14024.94|13904.94|14029.6|13909.6|14029.6|13909.6|14024.94|13904.94|9
1645951900000|2022-02-27 08:51:40|14029.82|13909.82|14032.55|13912.55|14032.55|13912.55|14029.82|13909.82|10
1645951910000|2022-02-27 08:51:50|14032.91|13912.91|14036|13916|14036|13916|14032.91|13912.91|10
1645951920000|2022-02-27 08:52:00|14036.71|13916.71|14036.31|13916.31|14037.42|13917.42|14036.25|13916.25|10
1645951930000|2022-02-27 08:52:10|14036.16|13916.16|14035.32|13915.32|14036.49|13916.49|14034.74|13914.74|10
1645951940000|2022-02-27 08:52:20|14035.44|13915.44|14032.74|13912.74|14035.44|13915.44|14032.57|13912.57|10
1645951950000|2022-02-27 08:52:30|14032.6|13912.6|14030.06|13910.06|14032.6|13912.6|14030.06|13910.06|10
1645951960000|2022-02-27 08:52:40|14029.96|13909.96|14028.76|13908.76|14029.96|13909.96|14028.75|13908.75|8
1645951970000|2022-02-27 08:52:50|14028.78|13908.78|14026.64|13906.64|14028.78|13908.78|14026.64|13906.64|9
1645951980000|2022-02-27 08:53:00|14026.69|13906.69|14027.09|13907.09|14027.11|13907.11|14026.69|13906.69|7
1645951990000|2022-02-27 08:53:10|14027.12|13907.12|14028.32|13908.32|14028.78|13908.78|14026.03|13906.03|9
1645952000000|2022-02-27 08:53:20|14028.06|13908.06|14029.33|13909.33|14029.33|13909.33|14028.06|13908.06|8
1645952010000|2022-02-27 08:53:30|14028.65|13908.65|14026.99|13906.99|14028.65|13908.65|14026.76|13906.76|8
1645952020000|2022-02-27 08:53:40|14026.71|13906.71|14025.84|13905.84|14026.71|13906.71|14025.68|13905.68|9
1645952030000|2022-02-27 08:53:50|14025.8|13905.8|14025.52|13905.52|14025.8|13905.8|14024.4|13904.4|9
1645952040000|2022-02-27 08:54:00|14025.95|13905.95|14027.63|13907.63|14027.63|13907.63|14025.95|13905.95|9
1645952050000|2022-02-27 08:54:10|14027.78|13907.78|14027.91|13907.91|14028.09|13908.09|14027.61|13907.61|8
1645952060000|2022-02-27 08:54:20|14027.8|13907.8|14027.96|13907.96|14027.96|13907.96|14027.49|13907.49|8
1645952070000|2022-02-27 08:54:30|14027.95|13907.95|14027.05|13907.05|14027.95|13907.95|14027.05|13907.05|9
1645952080000|2022-02-27 08:54:40|14026.52|13906.52|14026.33|13906.33|14026.52|13906.52|14026.16|13906.16|6
1645952090000|2022-02-27 08:54:50|14026.43|13906.43|14028.06|13908.06|14028.06|13908.06|14026.43|13906.43|6
1645952100000|2022-02-27 08:55:00|14028.26|13908.26|14028.61|13908.61|14028.61|13908.61|14028.25|13908.25|9
1645952110000|2022-02-27 08:55:10|14028.88|13908.88|14028.09|13908.09|14028.88|13908.88|14027.89|13907.89|8
1645952120000|2022-02-27 08:55:20|14027.82|13907.82|14027.15|13907.15|14027.87|13907.87|14027.15|13907.15|9
1645952130000|2022-02-27 08:55:30|14027.41|13907.41|14028.58|13908.58|14028.62|13908.62|14027.35|13907.35|9
1645952140000|2022-02-27 08:55:40|14028.49|13908.49|14028.86|13908.86|14029.33|13909.33|14028.49|13908.49|8
1645952150000|2022-02-27 08:55:50|14028.89|13908.89|14028.41|13908.41|14029.25|13909.25|14028.41|13908.41|6
1645952160000|2022-02-27 08:56:00|14028.54|13908.54|14028.99|13908.99|14029.04|13909.04|14028.54|13908.54|7
1645952170000|2022-02-27 08:56:10|14029.22|13909.22|14028.47|13908.47|14029.22|13909.22|14028.46|13908.46|8
1645952180000|2022-02-27 08:56:20|14028.32|13908.32|14027.26|13907.26|14028.34|13908.34|14027.26|13907.26|7
1645952190000|2022-02-27 08:56:30|14027.25|13907.25|14024.56|13904.56|14027.25|13907.25|14024.45|13904.45|8
1645952200000|2022-02-27 08:56:40|14023.82|13903.82|14021.8|13901.8|14023.82|13903.82|14021.8|13901.8|9
1645952210000|2022-02-27 08:56:50|14020.96|13900.96|14019.28|13899.28|14020.96|13900.96|14019.11|13899.11|9
1645952220000|2022-02-27 08:57:00|14019.3|13899.3|14018.6|13898.6|14019.34|13899.34|14018.55|13898.55|10
1645952230000|2022-02-27 08:57:10|14018.64|13898.64|14018.48|13898.48|14019.03|13899.03|14018.39|13898.39|8
1645952240000|2022-02-27 08:57:20|14018.04|13898.04|14017.49|13897.49|14018.04|13898.04|14017.34|13897.34|10
1645952250000|2022-02-27 08:57:30|14017.48|13897.48|14017.8|13897.8|14017.8|13897.8|14017.48|13897.48|6
1645952260000|2022-02-27 08:57:40|14017.98|13897.98|14019.22|13899.22|14019.22|13899.22|14017.98|13897.98|10
1645952270000|2022-02-27 08:57:50|14019.2|13899.2|14019.87|13899.87|14019.87|13899.87|14018.87|13898.87|8
1645952280000|2022-02-27 08:58:00|14020.36|13900.36|14021.9|13901.9|14021.9|13901.9|14020.36|13900.36|10
1645952290000|2022-02-27 08:58:10|14022.15|13902.15|14025.56|13905.56|14025.56|13905.56|14022.15|13902.15|8
1645952300000|2022-02-27 08:58:20|14025.7|13905.7|14025.31|13905.31|14026.16|13906.16|14025.31|13905.31|9
1645952310000|2022-02-27 08:58:30|14025.34|13905.34|14023.84|13903.84|14025.34|13905.34|14023.84|13903.84|9
1645952320000|2022-02-27 08:58:40|14023.65|13903.65|14021.44|13901.44|14023.65|13903.65|14021.44|13901.44|10
1645952330000|2022-02-27 08:58:50|14021.3|13901.3|14021.4|13901.4|14021.59|13901.59|14021.17|13901.17|10
1645952340000|2022-02-27 08:59:00|14021.62|13901.62|14023.09|13903.09|14023.09|13903.09|14021.31|13901.31|10
1645952350000|2022-02-27 08:59:10|14023.33|13903.33|14022.69|13902.69|14023.38|13903.38|14022.69|13902.69|9
1645952360000|2022-02-27 08:59:20|14022.85|13902.85|14022.55|13902.55|14022.88|13902.88|14022.55|13902.55|7
1645952370000|2022-02-27 08:59:30|14022.71|13902.71|14024.21|13904.21|14024.31|13904.31|14022.61|13902.61|10
1645952380000|2022-02-27 08:59:40|14024.16|13904.16|14023.55|13903.55|14024.17|13904.17|14023.46|13903.46|6
1645952390000|2022-02-27 08:59:50|14023.66|13903.66|14021.77|13901.77|14023.68|13903.68|14021.77|13901.77|10
1645952400000|2022-02-27 09:00:00|14021.38|13901.38|14021.1|13901.1|14021.38|13901.38|14020.54|13900.54|10
1645952410000|2022-02-27 09:00:10|14021.35|13901.35|14023.75|13903.75|14023.75|13903.75|14021.35|13901.35|10
1645952420000|2022-02-27 09:00:20|14023.69|13903.69|14026.1|13906.1|14026.1|13906.1|14023.69|13903.69|10
1645952430000|2022-02-27 09:00:30|14026.33|13906.33|14031.48|13911.48|14031.48|13911.48|14026.33|13906.33|10
1645952440000|2022-02-27 09:00:40|14031.14|13911.14|14032.36|13912.36|14032.36|13912.36|14031.14|13911.14|10
1645952450000|2022-02-27 09:00:50|14032.41|13912.41|14034.62|13914.62|14034.62|13914.62|14032.41|13912.41|9
1645952460000|2022-02-27 09:01:00|14034.67|13914.67|14036.3|13916.3|14036.3|13916.3|14034.67|13914.67|9
1645952470000|2022-02-27 09:01:10|14036.66|13916.66|14036.26|13916.26|14036.73|13916.73|14036.18|13916.18|10
1645952480000|2022-02-27 09:01:20|14036.47|13916.47|14035.98|13915.98|14036.47|13916.47|14035.98|13915.98|7
1645952490000|2022-02-27 09:01:30|14035.87|13915.87|14037.99|13917.99|14037.99|13917.99|14035.26|13915.26|9
1645952500000|2022-02-27 09:01:40|14038.71|13918.71|14039.06|13919.06|14039.53|13919.53|14038.71|13918.71|10
1645952510000|2022-02-27 09:01:50|14039.38|13919.38|14041.11|13921.11|14041.11|13921.11|14039.38|13919.38|10
1645952520000|2022-02-27 09:02:00|14041.3|13921.3|14038.36|13918.36|14041.41|13921.41|14038.36|13918.36|10
1645952530000|2022-02-27 09:02:10|14038.16|13918.16|14035.92|13915.92|14038.16|13918.16|14035.92|13915.92|10
1645952540000|2022-02-27 09:02:20|14035.77|13915.77|14034.06|13914.06|14035.77|13915.77|14033.4|13913.4|10
1645952550000|2022-02-27 09:02:30|14033.97|13913.97|14033.59|13913.59|14034.35|13914.35|14033.53|13913.53|9
1645952560000|2022-02-27 09:02:40|14033.72|13913.72|14034.1|13914.1|14034.13|13914.13|14033.54|13913.54|8
1645952570000|2022-02-27 09:02:50|14034.34|13914.34|14034.09|13914.09|14034.37|13914.37|14034.09|13914.09|6
1645952580000|2022-02-27 09:03:00|14033.95|13913.95|14033.9|13913.9|14033.95|13913.95|14032.96|13912.96|6
1645952590000|2022-02-27 09:03:10|14033.56|13913.56|14031.65|13911.65|14033.56|13913.56|14031.45|13911.45|9
1645952600000|2022-02-27 09:03:20|14029.41|13909.41|14029.24|13909.24|14029.61|13909.61|14028.79|13908.79|8
1645952610000|2022-02-27 09:03:30|14028.68|13908.68|14027.56|13907.56|14028.68|13908.68|14026.73|13906.73|10
1645952620000|2022-02-27 09:03:40|14027.28|13907.28|14025.97|13905.97|14027.38|13907.38|14025.97|13905.97|9
1645952630000|2022-02-27 09:03:50|14025.93|13905.93|14023.41|13903.41|14025.93|13905.93|14023.41|13903.41|9
1645952640000|2022-02-27 09:04:00|14023.38|13903.38|14021.18|13901.18|14023.38|13903.38|14021.18|13901.18|9
1645952650000|2022-02-27 09:04:10|14020.13|13900.13|14017.13|13897.13|14020.15|13900.15|14017.13|13897.13|10
1645952660000|2022-02-27 09:04:20|14015.74|13895.74|14014.15|13894.15|14015.74|13895.74|14013.72|13893.72|8
1645952670000|2022-02-27 09:04:30|14013.48|13893.48|14013.27|13893.27|14013.48|13893.48|14012.82|13892.82|9
1645952680000|2022-02-27 09:04:40|14013.22|13893.22|14014.12|13894.12|14014.12|13894.12|14013.22|13893.22|9
1645952690000|2022-02-27 09:04:50|14014.09|13894.09|14012.49|13892.49|14014.09|13894.09|14012.49|13892.49|9
1645952700000|2022-02-27 09:05:00|14012.58|13892.58|14011.78|13891.78|14012.58|13892.58|14010.93|13890.93|10
1645952710000|2022-02-27 09:05:10|14010.67|13890.67|14011.18|13891.18|14011.28|13891.28|14010.67|13890.67|8
1645952720000|2022-02-27 09:05:20|14011.01|13891.01|14010.82|13890.82|14011.58|13891.58|14010.54|13890.54|7
1645952730000|2022-02-27 09:05:30|14010.83|13890.83|14011.67|13891.67|14011.68|13891.68|14010.83|13890.83|7
1645952740000|2022-02-27 09:05:40|14011.8|13891.8|14013.43|13893.43|14013.43|13893.43|14011.54|13891.54|10
1645952750000|2022-02-27 09:05:50|14013.37|13893.37|14014.43|13894.43|14014.57|13894.57|14013.37|13893.37|10
1645952760000|2022-02-27 09:06:00|14014.88|13894.88|14015.76|13895.76|14016.03|13896.03|14014.71|13894.71|10
1645952770000|2022-02-27 09:06:10|14016.06|13896.06|14016.82|13896.82|14017.27|13897.27|14015.96|13895.96|8
1645952780000|2022-02-27 09:06:20|14016.78|13896.78|14014.14|13894.14|14016.78|13896.78|14014.14|13894.14|10
1645952790000|2022-02-27 09:06:30|14014.39|13894.39|14014.24|13894.24|14015.22|13895.22|14013.72|13893.72|9
1645952800000|2022-02-27 09:06:40|14014.15|13894.15|14013.62|13893.62|14014.29|13894.29|14013.37|13893.37|10
1645952810000|2022-02-27 09:06:50|14013.63|13893.63|14015.12|13895.12|14015.12|13895.12|14013.45|13893.45|10
1645952820000|2022-02-27 09:07:00|14015.25|13895.25|14016.22|13896.22|14016.27|13896.27|14015.25|13895.25|9
1645952830000|2022-02-27 09:07:10|14016.19|13896.19|14016.36|13896.36|14016.38|13896.38|14016|13896|8
1645952840000|2022-02-27 09:07:20|14016.49|13896.49|14017|13897|14017.31|13897.31|14016.49|13896.49|9
1645952850000|2022-02-27 09:07:30|14016.99|13896.99|14016.88|13896.88|14017.87|13897.87|14016.88|13896.88|8
1645952860000|2022-02-27 09:07:40|14016.74|13896.74|14018.24|13898.24|14018.24|13898.24|14016.55|13896.55|8
1645952870000|2022-02-27 09:07:50|14018.25|13898.25|14018.86|13898.86|14019.32|13899.32|14018.25|13898.25|9
1645952880000|2022-02-27 09:08:00|14018.84|13898.84|14018.77|13898.77|14019.12|13899.12|14018.7|13898.7|9
1645952890000|2022-02-27 09:08:10|14018.75|13898.75|14021.21|13901.21|14021.36|13901.36|14018.75|13898.75|9
1645952900000|2022-02-27 09:08:20|14021.86|13901.86|14022.49|13902.49|14023.07|13903.07|14021.86|13901.86|8
1645952910000|2022-02-27 09:08:30|14022.32|13902.32|14025.18|13905.18|14025.18|13905.18|14022.32|13902.32|10
1645952920000|2022-02-27 09:08:40|14024.68|13904.68|14025.04|13905.04|14025.8|13905.8|14024.68|13904.68|9
1645952930000|2022-02-27 09:08:50|14025.07|13905.07|14024.64|13904.64|14025.07|13905.07|14024.53|13904.53|10
1645952940000|2022-02-27 09:09:00|14023.89|13903.89|14023.19|13903.19|14023.89|13903.89|14022.27|13902.27|9
1645952950000|2022-02-27 09:09:10|14023.44|13903.44|14024.27|13904.27|14024.55|13904.55|14023.44|13903.44|9
1645952960000|2022-02-27 09:09:20|14024.64|13904.64|14025.75|13905.75|14025.75|13905.75|14024.64|13904.64|9
1645952970000|2022-02-27 09:09:30|14025.9|13905.9|14028.43|13908.43|14028.52|13908.52|14025.84|13905.84|9
1645952980000|2022-02-27 09:09:40|14028.41|13908.41|14029|13909|14029.75|13909.75|14028.41|13908.41|8
1645952990000|2022-02-27 09:09:50|14029.96|13909.96|14035.62|13915.62|14035.93|13915.93|14029.96|13909.96|9
1645953000000|2022-02-27 09:10:00|14035.17|13915.17|14034.53|13914.53|14035.53|13915.53|14034.53|13914.53|8
1645953010000|2022-02-27 09:10:10|14034.94|13914.94|14034.15|13914.15|14034.95|13914.95|14033.94|13913.94|9
1645953020000|2022-02-27 09:10:20|14033.99|13913.99|14036.01|13916.01|14036.01|13916.01|14033.99|13913.99|9
1645953030000|2022-02-27 09:10:30|14036.95|13916.95|14037.73|13917.73|14037.75|13917.75|14036.88|13916.88|10
1645953040000|2022-02-27 09:10:40|14037.74|13917.74|14035.72|13915.72|14037.74|13917.74|14035.72|13915.72|10
1645953050000|2022-02-27 09:10:50|14035.73|13915.73|14036.25|13916.25|14036.25|13916.25|14035.55|13915.55|8
1645953060000|2022-02-27 09:11:00|14036.54|13916.54|14035.85|13915.85|14036.54|13916.54|14035.85|13915.85|9
1645953070000|2022-02-27 09:11:10|14035.88|13915.88|14034.33|13914.33|14035.88|13915.88|14034.1|13914.1|9
1645953080000|2022-02-27 09:11:20|14034.37|13914.37|14035.53|13915.53|14035.53|13915.53|14034.37|13914.37|10
1645953090000|2022-02-27 09:11:30|14035.56|13915.56|14036.12|13916.12|14036.32|13916.32|14035.56|13915.56|8
1645953100000|2022-02-27 09:11:40|14036.17|13916.17|14036.25|13916.25|14036.44|13916.44|14036.17|13916.17|9
1645953110000|2022-02-27 09:11:50|14036.31|13916.31|14037.38|13917.38|14037.38|13917.38|14036.31|13916.31|9
1645953120000|2022-02-27 09:12:00|14037.66|13917.66|14039.21|13919.21|14039.24|13919.24|14037.66|13917.66|10
1645953130000|2022-02-27 09:12:10|14039.25|13919.25|14039.67|13919.67|14039.67|13919.67|14039.2|13919.2|4
1645953140000|2022-02-27 09:12:20|14039.72|13919.72|14039.65|13919.65|14039.75|13919.75|14039.31|13919.31|8
1645953150000|2022-02-27 09:12:30|14038.74|13918.74|14038.38|13918.38|14039.85|13919.85|14038.17|13918.17|10
1645953160000|2022-02-27 09:12:40|14038.08|13918.08|14038.98|13918.98|14038.98|13918.98|14038.08|13918.08|7
1645953170000|2022-02-27 09:12:50|14039.09|13919.09|14039.42|13919.42|14039.42|13919.42|14039.09|13919.09|8
1645953180000|2022-02-27 09:13:00|14039.2|13919.2|14039.52|13919.52|14039.68|13919.68|14039.2|13919.2|9
1645953190000|2022-02-27 09:13:10|14039.43|13919.43|14041.37|13921.37|14041.37|13921.37|14039.43|13919.43|10
1645953200000|2022-02-27 09:13:20|14041.62|13921.62|14042.45|13922.45|14042.45|13922.45|14041.25|13921.25|10
1645953210000|2022-02-27 09:13:30|14042.35|13922.35|14044.23|13924.23|14044.23|13924.23|14042.35|13922.35|8
1645953220000|2022-02-27 09:13:40|14044.73|13924.73|14055.87|13935.87|14055.87|13935.87|14044.73|13924.73|10
1645953230000|2022-02-27 09:13:50|14056.64|13936.64|14064.53|13944.53|14064.53|13944.53|14056.64|13936.64|10
1645953240000|2022-02-27 09:14:00|14066.68|13946.68|14073.57|13953.57|14073.63|13953.63|14066.68|13946.68|10
1645953250000|2022-02-27 09:14:10|14074.43|13954.43|14074.67|13954.67|14074.93|13954.93|14073.93|13953.93|10
1645953260000|2022-02-27 09:14:20|14073.98|13953.98|14076.59|13956.59|14076.59|13956.59|14073.98|13953.98|8
1645953270000|2022-02-27 09:14:30|14076.49|13956.49|14076.76|13956.76|14076.76|13956.76|14075.08|13955.08|10
1645953280000|2022-02-27 09:14:40|14076.68|13956.68|14079.61|13959.61|14079.61|13959.61|14076.33|13956.33|9
1645953290000|2022-02-27 09:14:50|14081.04|13961.04|14084.6|13964.6|14084.7|13964.7|14081.04|13961.04|10
1645953300000|2022-02-27 09:15:00|14084.69|13964.69|14085.11|13965.11|14085.8|13965.8|14084.33|13964.33|9
1645953310000|2022-02-27 09:15:10|14085.39|13965.39|14083.62|13963.62|14085.39|13965.39|14083.62|13963.62|7
1645953320000|2022-02-27 09:15:20|14083.11|13963.11|14078.09|13958.09|14083.11|13963.11|14078.09|13958.09|10
1645953330000|2022-02-27 09:15:30|14078.33|13958.33|14079.01|13959.01|14079.01|13959.01|14077.33|13957.33|8
1645953340000|2022-02-27 09:15:40|14078.97|13958.97|14078.69|13958.69|14078.97|13958.97|14077.92|13957.92|8
1645953350000|2022-02-27 09:15:50|14078.54|13958.54|14077.16|13957.16|14078.79|13958.79|14077.16|13957.16|9
1645953360000|2022-02-27 09:16:00|14077.31|13957.31|14078.46|13958.46|14078.46|13958.46|14076.79|13956.79|9
1645953370000|2022-02-27 09:16:10|14079.11|13959.11|14081.48|13961.48|14081.48|13961.48|14079.04|13959.04|9
1645953380000|2022-02-27 09:16:20|14081.72|13961.72|14085.77|13965.77|14085.81|13965.81|14081.72|13961.72|10
1645953390000|2022-02-27 09:16:30|14086.03|13966.03|14088.2|13968.2|14088.2|13968.2|14086.03|13966.03|10
1645953400000|2022-02-27 09:16:40|14088.43|13968.43|14089.96|13969.96|14090.48|13970.48|14088.43|13968.43|8
1645953410000|2022-02-27 09:16:50|14090.09|13970.09|14089.56|13969.56|14090.27|13970.27|14089.42|13969.42|9
1645953420000|2022-02-27 09:17:00|14089.97|13969.97|14092.61|13972.61|14092.71|13972.71|14089.97|13969.97|9
1645953430000|2022-02-27 09:17:10|14092.64|13972.64|14092.39|13972.39|14092.86|13972.86|14092.25|13972.25|7
1645953440000|2022-02-27 09:17:20|14092.26|13972.26|14090.73|13970.73|14092.26|13972.26|14090.73|13970.73|7
1645953450000|2022-02-27 09:17:30|14090.68|13970.68|14087.81|13967.81|14090.68|13970.68|14087.81|13967.81|9
1645953460000|2022-02-27 09:17:40|14087.45|13967.45|14090.04|13970.04|14090.1|13970.1|14087.45|13967.45|10
1645953470000|2022-02-27 09:17:50|14090.05|13970.05|14091.61|13971.61|14091.66|13971.66|14090.05|13970.05|9
1645953480000|2022-02-27 09:18:00|14091.63|13971.63|14094.14|13974.14|14094.44|13974.44|14091.63|13971.63|10
1645953490000|2022-02-27 09:18:10|14094.12|13974.12|14096.09|13976.09|14096.09|13976.09|14093.94|13973.94|10
1645953500000|2022-02-27 09:18:20|14095.68|13975.68|14102.25|13982.25|14102.25|13982.25|14095.13|13975.13|10
1645953510000|2022-02-27 09:18:30|14102.79|13982.79|14123.29|14003.29|14123.29|14003.29|14102.79|13982.79|10
1645953520000|2022-02-27 09:18:40|14124.15|14004.15|14121.56|14001.56|14125.09|14005.09|14121.56|14001.56|10
1645953530000|2022-02-27 09:18:50|14121.26|14001.26|14112.68|13992.68|14121.43|14001.43|14112.68|13992.68|10
1645953540000|2022-02-27 09:19:00|14112.17|13992.17|14117.96|13997.96|14117.96|13997.96|14111.78|13991.78|9
1645953550000|2022-02-27 09:19:10|14117.66|13997.66|14122.25|14002.25|14122.25|14002.25|14117.61|13997.61|10
1645953560000|2022-02-27 09:19:20|14122.02|14002.02|14123.33|14003.33|14123.46|14003.46|14121.42|14001.42|9
1645953570000|2022-02-27 09:19:30|14122.97|14002.97|14123.36|14003.36|14123.4|14003.4|14122.63|14002.63|9
1645953580000|2022-02-27 09:19:40|14123.73|14003.73|14124.71|14004.71|14124.76|14004.76|14123.73|14003.73|8
1645953590000|2022-02-27 09:19:50|14124.41|14004.41|14124.77|14004.77|14124.77|14004.77|14123.18|14003.18|10
1645953600000|2022-02-27 09:20:00|14125.19|14005.19|14126.84|14006.84|14126.98|14006.98|14125.19|14005.19|10
1645953610000|2022-02-27 09:20:10|14126.91|14006.91|14127.1|14007.1|14127.1|14007.1|14126.3|14006.3|9
1645953620000|2022-02-27 09:20:20|14127.05|14007.05|14125.5|14005.5|14127.05|14007.05|14125.5|14005.5|7
1645953630000|2022-02-27 09:20:30|14127.22|14007.22|14134.15|14014.15|14134.15|14014.15|14127.22|14007.22|10
1645953640000|2022-02-27 09:20:40|14134.64|14014.64|14135.75|14015.75|14135.75|14015.75|14134.55|14014.55|9
1645953650000|2022-02-27 09:20:50|14135.95|14015.95|14134.9|14014.9|14135.95|14015.95|14134.18|14014.18|9
1645953660000|2022-02-27 09:21:00|14134.95|14014.95|14132.76|14012.76|14135.06|14015.06|14132.76|14012.76|8
1645953670000|2022-02-27 09:21:10|14132.25|14012.25|14131.23|14011.23|14132.25|14012.25|14131.23|14011.23|9
1645953680000|2022-02-27 09:21:20|14131.25|14011.25|14127.33|14007.33|14131.25|14011.25|14127.33|14007.33|10
1645953690000|2022-02-27 09:21:30|14127.36|14007.36|14126.2|14006.2|14127.36|14007.36|14126.08|14006.08|10
1645953700000|2022-02-27 09:21:40|14125.8|14005.8|14124.8|14004.8|14125.8|14005.8|14124.79|14004.79|7
1645953710000|2022-02-27 09:21:50|14124.9|14004.9|14125.04|14005.04|14125.11|14005.11|14124.88|14004.88|10
1645953720000|2022-02-27 09:22:00|14125.37|14005.37|14125.09|14005.09|14125.53|14005.53|14124.91|14004.91|10
1645953730000|2022-02-27 09:22:10|14125.29|14005.29|14125.15|14005.15|14125.29|14005.29|14124.52|14004.52|10
1645953740000|2022-02-27 09:22:20|14125.11|14005.11|14124.75|14004.75|14125.49|14005.49|14124.62|14004.62|10
1645953750000|2022-02-27 09:22:30|14124.56|14004.56|14123.46|14003.46|14124.98|14004.98|14123.46|14003.46|10
1645953760000|2022-02-27 09:22:40|14124.2|14004.2|14110.89|13990.89|14124.25|14004.25|14110.89|13990.89|10
1645953770000|2022-02-27 09:22:50|14110.74|13990.74|14109.92|13989.92|14111.25|13991.25|14109.23|13989.23|10
1645953780000|2022-02-27 09:23:00|14109.89|13989.89|14108.66|13988.66|14110.41|13990.41|14108.66|13988.66|8
1645953790000|2022-02-27 09:23:10|14108.73|13988.73|14101.98|13981.98|14108.73|13988.73|14101.98|13981.98|10
1645953800000|2022-02-27 09:23:20|14101.59|13981.59|14102.84|13982.84|14103.91|13983.91|14101.59|13981.59|10
1645953810000|2022-02-27 09:23:30|14102.94|13982.94|14102.2|13982.2|14103.2|13983.2|14101.42|13981.42|10
1645953820000|2022-02-27 09:23:40|14102.35|13982.35|14102.14|13982.14|14102.66|13982.66|14102.14|13982.14|8
1645953830000|2022-02-27 09:23:50|14102.08|13982.08|14101.73|13981.73|14102.17|13982.17|14101.13|13981.13|8
1645953840000|2022-02-27 09:24:00|14101.1|13981.1|14098.17|13978.17|14101.28|13981.28|14098.17|13978.17|10
1645953850000|2022-02-27 09:24:10|14098.01|13978.01|14097.76|13977.76|14098.08|13978.08|14097.63|13977.63|8
1645953860000|2022-02-27 09:24:20|14097.95|13977.95|14096.17|13976.17|14097.95|13977.95|14096.15|13976.15|10
1645953870000|2022-02-27 09:24:30|14096.19|13976.19|14096.56|13976.56|14096.56|13976.56|14095.8|13975.8|9
1645953880000|2022-02-27 09:24:40|14096.44|13976.44|14096.32|13976.32|14096.94|13976.94|14096.31|13976.31|9
1645953890000|2022-02-27 09:24:50|14096.71|13976.71|14097.73|13977.73|14097.73|13977.73|14096.6|13976.6|8
1645953900000|2022-02-27 09:25:00|14096.94|13976.94|14097|13977|14097.47|13977.47|14096.93|13976.93|9
1645953910000|2022-02-27 09:25:10|14097.04|13977.04|14094.91|13974.91|14097.04|13977.04|14094.91|13974.91|10
1645953920000|2022-02-27 09:25:20|14094.84|13974.84|14092.74|13972.74|14094.84|13974.84|14092.74|13972.74|10
1645953930000|2022-02-27 09:25:30|14092.45|13972.45|14092.14|13972.14|14092.45|13972.45|14091.91|13971.91|9
1645953940000|2022-02-27 09:25:40|14092.5|13972.5|14093.91|13973.91|14094.09|13974.09|14092.5|13972.5|7
1645953950000|2022-02-27 09:25:50|14093.84|13973.84|14093.66|13973.66|14093.84|13973.84|14093.42|13973.42|7
1645953960000|2022-02-27 09:26:00|14093.56|13973.56|14092.52|13972.52|14093.87|13973.87|14092.52|13972.52|9
1645953970000|2022-02-27 09:26:10|14090.99|13970.99|14090.54|13970.54|14090.99|13970.99|14090.52|13970.52|8
1645953980000|2022-02-27 09:26:20|14090.23|13970.23|14089.9|13969.9|14090.26|13970.26|14089.9|13969.9|9
1645953990000|2022-02-27 09:26:30|14089.89|13969.89|14089.53|13969.53|14089.89|13969.89|14089.43|13969.43|8
1645954000000|2022-02-27 09:26:40|14089.46|13969.46|14087.05|13967.05|14089.46|13969.46|14087.05|13967.05|9
1645954010000|2022-02-27 09:26:50|14084.72|13964.72|14082.06|13962.06|14084.72|13964.72|14082.06|13962.06|9
1645954020000|2022-02-27 09:27:00|14082.11|13962.11|14081.85|13961.85|14082.11|13962.11|14081.53|13961.53|9
1645954030000|2022-02-27 09:27:10|14081.89|13961.89|14082.4|13962.4|14082.4|13962.4|14081.36|13961.36|8
1645954040000|2022-02-27 09:27:20|14082.99|13962.99|14083.98|13963.98|14084.06|13964.06|14082.99|13962.99|10
1645954050000|2022-02-27 09:27:30|14084.06|13964.06|14083.64|13963.64|14084.22|13964.22|14083.44|13963.44|9
1645954060000|2022-02-27 09:27:40|14083.62|13963.62|14083.77|13963.77|14083.77|13963.77|14083.33|13963.33|9
1645954070000|2022-02-27 09:27:50|14083.83|13963.83|14084.88|13964.88|14084.88|13964.88|14083.83|13963.83|9
1645954080000|2022-02-27 09:28:00|14085|13965|14085|13965|14085.09|13965.09|14084.59|13964.59|9
1645954090000|2022-02-27 09:28:10|14084.97|13964.97|14084.18|13964.18|14084.97|13964.97|14084.18|13964.18|6
1645954100000|2022-02-27 09:28:20|14084.24|13964.24|14084.18|13964.18|14084.33|13964.33|14084.16|13964.16|10
1645954110000|2022-02-27 09:28:30|14083.9|13963.9|14086.34|13966.34|14086.51|13966.51|14083.9|13963.9|9
1645954120000|2022-02-27 09:28:40|14086.04|13966.04|14085.7|13965.7|14086.29|13966.29|14084.86|13964.86|10
1645954130000|2022-02-27 09:28:50|14085.54|13965.54|14085.07|13965.07|14085.54|13965.54|14085.03|13965.03|10
1645954140000|2022-02-27 09:29:00|14084.82|13964.82|14085.16|13965.16|14085.16|13965.16|14084.66|13964.66|8
1645954150000|2022-02-27 09:29:10|14085.24|13965.24|14083.8|13963.8|14085.24|13965.24|14083.8|13963.8|9
1645954160000|2022-02-27 09:29:20|14083.63|13963.63|14083.56|13963.56|14083.69|13963.69|14083.46|13963.46|8
1645954170000|2022-02-27 09:29:30|14083.55|13963.55|14081.15|13961.15|14083.56|13963.56|14081.15|13961.15|10
1645954180000|2022-02-27 09:29:40|14081.25|13961.25|14082.26|13962.26|14082.26|13962.26|14080.99|13960.99|8
1645954190000|2022-02-27 09:29:50|14082.27|13962.27|14081.18|13961.18|14082.34|13962.34|14081.15|13961.15|10
1645954200000|2022-02-27 09:30:00|14080.9|13960.9|14081.37|13961.37|14081.37|13961.37|14080.9|13960.9|10
1645954210000|2022-02-27 09:30:10|14081.55|13961.55|14082.84|13962.84|14082.84|13962.84|14081.54|13961.54|10
1645954220000|2022-02-27 09:30:20|14082.69|13962.69|14082.76|13962.76|14082.78|13962.78|14082.49|13962.49|10
1645954230000|2022-02-27 09:30:30|14082.73|13962.73|14084.29|13964.29|14084.29|13964.29|14082.73|13962.73|10
1645954240000|2022-02-27 09:30:40|14084.37|13964.37|14085.14|13965.14|14085.15|13965.15|14084.18|13964.18|9
1645954250000|2022-02-27 09:30:50|14085.13|13965.13|14084.6|13964.6|14085.19|13965.19|14084.4|13964.4|10
1645954260000|2022-02-27 09:31:00|14085|13965|14083.54|13963.54|14085|13965|14083.45|13963.45|9
1645954270000|2022-02-27 09:31:10|14083.52|13963.52|14083.12|13963.12|14083.52|13963.52|14082.63|13962.63|9
1645954280000|2022-02-27 09:31:20|14082.88|13962.88|14082.09|13962.09|14082.88|13962.88|14081.82|13961.82|8
1645954290000|2022-02-27 09:31:30|14082.03|13962.03|14075.94|13955.94|14082.03|13962.03|14075.94|13955.94|10
1645954300000|2022-02-27 09:31:40|14075.08|13955.08|14073.03|13953.03|14075.08|13955.08|14073.03|13953.03|9
1645954310000|2022-02-27 09:31:50|14072.41|13952.41|14072.05|13952.05|14072.66|13952.66|14072.05|13952.05|10
1645954320000|2022-02-27 09:32:00|14072.06|13952.06|14069.23|13949.23|14072.36|13952.36|14069.23|13949.23|9
1645954330000|2022-02-27 09:32:10|14069.01|13949.01|14067.24|13947.24|14069.01|13949.01|14066.88|13946.88|9
1645954340000|2022-02-27 09:32:20|14067.05|13947.05|14066.07|13946.07|14067.05|13947.05|14065.99|13945.99|7
1645954350000|2022-02-27 09:32:30|14066.8|13946.8|14066.91|13946.91|14067.23|13947.23|14066.25|13946.25|10
1645954360000|2022-02-27 09:32:40|14066.9|13946.9|14065.95|13945.95|14066.9|13946.9|14065.71|13945.71|8
1645954370000|2022-02-27 09:32:50|14065.82|13945.82|14067.36|13947.36|14067.4|13947.4|14065.82|13945.82|10
1645954380000|2022-02-27 09:33:00|14067.43|13947.43|14068.06|13948.06|14068.28|13948.28|14067.43|13947.43|5
1645954390000|2022-02-27 09:33:10|14067.91|13947.91|14067.09|13947.09|14067.94|13947.94|14067.09|13947.09|10
1645954400000|2022-02-27 09:33:20|14067.08|13947.08|14067.61|13947.61|14067.61|13947.61|14066.7|13946.7|10
1645954410000|2022-02-27 09:33:30|14066.39|13946.39|14063.68|13943.68|14066.39|13946.39|14063.52|13943.52|10
1645954420000|2022-02-27 09:33:40|14063.58|13943.58|14063.6|13943.6|14063.6|13943.6|14063.45|13943.45|7
1645954430000|2022-02-27 09:33:50|14063.42|13943.42|14063.76|13943.76|14063.78|13943.78|14063.42|13943.42|9
1645954440000|2022-02-27 09:34:00|14063.91|13943.91|14062.69|13942.69|14064.04|13944.04|14062.66|13942.66|7
1645954450000|2022-02-27 09:34:10|14062.59|13942.59|14062.47|13942.47|14062.84|13942.84|14062.33|13942.33|6
1645954460000|2022-02-27 09:34:20|14062.43|13942.43|14061.72|13941.72|14062.43|13942.43|14061.39|13941.39|8
1645954470000|2022-02-27 09:34:30|14061.62|13941.62|14060.08|13940.08|14061.62|13941.62|14060.08|13940.08|8
1645954480000|2022-02-27 09:34:40|14060.11|13940.11|14060.22|13940.22|14060.22|13940.22|14060.11|13940.11|3
1645954490000|2022-02-27 09:34:50|14059.88|13939.88|14058.85|13938.85|14059.92|13939.92|14058.67|13938.67|8
1645954500000|2022-02-27 09:35:00|14058.25|13938.25|14056.39|13936.39|14058.25|13938.25|14056.39|13936.39|9
1645954510000|2022-02-27 09:35:10|14056.37|13936.37|14050.65|13930.65|14056.41|13936.41|14050.65|13930.65|10
1645954520000|2022-02-27 09:35:20|14050|13930|14047.59|13927.59|14050.06|13930.06|14047.59|13927.59|10
1645954530000|2022-02-27 09:35:30|14047.1|13927.1|14047.86|13927.86|14048.26|13928.26|14047.1|13927.1|10
1645954540000|2022-02-27 09:35:40|14047.73|13927.73|14049.31|13929.31|14049.31|13929.31|14047.73|13927.73|7
1645954550000|2022-02-27 09:35:50|14048.96|13928.96|14050.85|13930.85|14051.11|13931.11|14048.82|13928.82|9
1645954560000|2022-02-27 09:36:00|14050.84|13930.84|14052.3|13932.3|14052.3|13932.3|14050.84|13930.84|10
1645954570000|2022-02-27 09:36:10|14052.08|13932.08|14052.15|13932.15|14052.54|13932.54|14051.72|13931.72|9
1645954580000|2022-02-27 09:36:20|14053.25|13933.25|14053.83|13933.83|14053.83|13933.83|14052.78|13932.78|8
1645954590000|2022-02-27 09:36:30|14054.85|13934.85|14056.78|13936.78|14056.78|13936.78|14054.85|13934.85|9
1645954600000|2022-02-27 09:36:40|14056.48|13936.48|14056.42|13936.42|14056.52|13936.52|14056.41|13936.41|7
1645954610000|2022-02-27 09:36:50|14056.41|13936.41|14056.31|13936.31|14057.06|13937.06|14056.22|13936.22|10
1645954620000|2022-02-27 09:37:00|14056.29|13936.29|14056.58|13936.58|14056.64|13936.64|14056.29|13936.29|9
1645954630000|2022-02-27 09:37:10|14056.59|13936.59|14056.68|13936.68|14056.81|13936.81|14056.35|13936.35|10
1645954640000|2022-02-27 09:37:20|14056.71|13936.71|14056.77|13936.77|14056.77|13936.77|14056.6|13936.6|7
1645954650000|2022-02-27 09:37:30|14056.6|13936.6|14056.05|13936.05|14056.9|13936.9|14055.42|13935.42|8
1645954660000|2022-02-27 09:37:40|14055.58|13935.58|14054.42|13934.42|14055.58|13935.58|14054.42|13934.42|7
1645954670000|2022-02-27 09:37:50|14054.23|13934.23|14055.7|13935.7|14055.7|13935.7|14054.13|13934.13|10
1645954680000|2022-02-27 09:38:00|14056.11|13936.11|14058.18|13938.18|14058.18|13938.18|14056.11|13936.11|9
1645954690000|2022-02-27 09:38:10|14058.25|13938.25|14058.6|13938.6|14058.67|13938.67|14058.25|13938.25|9
1645954700000|2022-02-27 09:38:20|14058.48|13938.48|14058.56|13938.56|14058.71|13938.71|14058.33|13938.33|9
1645954710000|2022-02-27 09:38:30|14058.57|13938.57|14060.69|13940.69|14060.69|13940.69|14058.57|13938.57|7
1645954720000|2022-02-27 09:38:40|14060.83|13940.83|14062.33|13942.33|14062.33|13942.33|14060.83|13940.83|9
1645954730000|2022-02-27 09:38:50|14062.37|13942.37|14066.34|13946.34|14066.64|13946.64|14062.37|13942.37|10
1645954740000|2022-02-27 09:39:00|14066.75|13946.75|14070.56|13950.56|14070.56|13950.56|14066.54|13946.54|10
1645954750000|2022-02-27 09:39:10|14070.79|13950.79|14071.17|13951.17|14071.2|13951.2|14070.79|13950.79|9
1645954760000|2022-02-27 09:39:20|14069.59|13949.59|14068.91|13948.91|14069.59|13949.59|14068.6|13948.6|9
1645954770000|2022-02-27 09:39:30|14068.93|13948.93|14069.5|13949.5|14069.5|13949.5|14068.5|13948.5|9
1645954780000|2022-02-27 09:39:40|14069.09|13949.09|14070.49|13950.49|14070.49|13950.49|14069.09|13949.09|9
1645954790000|2022-02-27 09:39:50|14070.28|13950.28|14070.17|13950.17|14070.47|13950.47|14070.17|13950.17|5
1645954800000|2022-02-27 09:40:00|14070.25|13950.25|14071.04|13951.04|14071.04|13951.04|14070.25|13950.25|8
1645954810000|2022-02-27 09:40:10|14071.35|13951.35|14071.98|13951.98|14073.11|13953.11|14071.31|13951.31|10
1645954820000|2022-02-27 09:40:20|14072.08|13952.08|14071.68|13951.68|14072.08|13952.08|14071.63|13951.63|9
1645954830000|2022-02-27 09:40:30|14072.05|13952.05|14069.14|13949.14|14072.05|13952.05|14068.99|13948.99|9
1645954840000|2022-02-27 09:40:40|14069.28|13949.28|14069.74|13949.74|14070.39|13950.39|14069.28|13949.28|10
1645954850000|2022-02-27 09:40:50|14069.64|13949.64|14068.95|13948.95|14069.77|13949.77|14068.95|13948.95|10
1645954860000|2022-02-27 09:41:00|14069.18|13949.18|14070.46|13950.46|14070.46|13950.46|14069.12|13949.12|9
1645954870000|2022-02-27 09:41:10|14070.53|13950.53|14070.99|13950.99|14070.99|13950.99|14070.53|13950.53|9
1645954880000|2022-02-27 09:41:20|14071.8|13951.8|14074.87|13954.87|14074.87|13954.87|14071.38|13951.38|10
1645954890000|2022-02-27 09:41:30|14074.88|13954.88|14079.02|13959.02|14079.02|13959.02|14074.88|13954.88|10
1645954900000|2022-02-27 09:41:40|14079.17|13959.17|14081.01|13961.01|14081.01|13961.01|14079.17|13959.17|9
1645954910000|2022-02-27 09:41:50|14080.85|13960.85|14080.73|13960.73|14081.08|13961.08|14080.54|13960.54|9
1645954920000|2022-02-27 09:42:00|14080.81|13960.81|14085.06|13965.06|14085.06|13965.06|14080.81|13960.81|9
1645954930000|2022-02-27 09:42:10|14084.92|13964.92|14087.15|13967.15|14087.15|13967.15|14084.92|13964.92|10
1645954940000|2022-02-27 09:42:20|14087.3|13967.3|14088.15|13968.15|14088.66|13968.66|14087.24|13967.24|10
1645954950000|2022-02-27 09:42:30|14089.2|13969.2|14086.94|13966.94|14089.2|13969.2|14086.94|13966.94|10
1645954960000|2022-02-27 09:42:40|14086.86|13966.86|14086.33|13966.33|14086.97|13966.97|14086.33|13966.33|10
1645954970000|2022-02-27 09:42:50|14086.18|13966.18|14085.82|13965.82|14086.18|13966.18|14085.54|13965.54|7
1645954980000|2022-02-27 09:43:00|14085.32|13965.32|14087.92|13967.92|14087.92|13967.92|14085.32|13965.32|9
1645954990000|2022-02-27 09:43:10|14087.86|13967.86|14089.03|13969.03|14089.07|13969.07|14087.86|13967.86|10
1645955000000|2022-02-27 09:43:20|14089.04|13969.04|14091.06|13971.06|14091.06|13971.06|14089.04|13969.04|7
1645955010000|2022-02-27 09:43:30|14091.09|13971.09|14091.91|13971.91|14091.91|13971.91|14090.1|13970.1|10
1645955020000|2022-02-27 09:43:40|14092.1|13972.1|14090.93|13970.93|14092.57|13972.57|14090.93|13970.93|10
1645955030000|2022-02-27 09:43:50|14090.71|13970.71|14091.28|13971.28|14091.32|13971.32|14090.26|13970.26|10
1645955040000|2022-02-27 09:44:00|14091.3|13971.3|14091.85|13971.85|14091.85|13971.85|14091.22|13971.22|9
1645955050000|2022-02-27 09:44:10|14091.65|13971.65|14090.99|13970.99|14092.29|13972.29|14090.99|13970.99|10
1645955060000|2022-02-27 09:44:20|14090.45|13970.45|14088|13968|14090.45|13970.45|14088|13968|10
1645955070000|2022-02-27 09:44:30|14087.97|13967.97|14088.59|13968.59|14089.1|13969.1|14087.46|13967.46|10
1645955080000|2022-02-27 09:44:40|14088.6|13968.6|14085.62|13965.62|14088.6|13968.6|14085.62|13965.62|10
1645955090000|2022-02-27 09:44:50|14085.35|13965.35|14083.1|13963.1|14085.35|13965.35|14083.1|13963.1|9
1645955100000|2022-02-27 09:45:00|14083.19|13963.19|14082.4|13962.4|14083.19|13963.19|14082.4|13962.4|10
1645955110000|2022-02-27 09:45:10|14082.15|13962.15|14080.62|13960.62|14082.15|13962.15|14080.62|13960.62|9
1645955120000|2022-02-27 09:45:20|14080.28|13960.28|14080.66|13960.66|14080.66|13960.66|14080.28|13960.28|9
1645955130000|2022-02-27 09:45:30|14080.09|13960.09|14080.91|13960.91|14080.91|13960.91|14079.94|13959.94|9
1645955140000|2022-02-27 09:45:40|14081.26|13961.26|14081.56|13961.56|14081.61|13961.61|14080.97|13960.97|8
1645955150000|2022-02-27 09:45:50|14081.74|13961.74|14083.55|13963.55|14083.55|13963.55|14081.74|13961.74|10
1645955160000|2022-02-27 09:46:00|14083.72|13963.72|14084.36|13964.36|14084.78|13964.78|14083.72|13963.72|10
1645955170000|2022-02-27 09:46:10|14084.64|13964.64|14087.06|13967.06|14087.06|13967.06|14084.64|13964.64|9
1645955180000|2022-02-27 09:46:20|14088.04|13968.04|14089.53|13969.53|14089.56|13969.56|14088.04|13968.04|9
1645955190000|2022-02-27 09:46:30|14089.56|13969.56|14089.65|13969.65|14089.65|13969.65|14089.23|13969.23|9
1645955200000|2022-02-27 09:46:40|14089.66|13969.66|14089.42|13969.42|14089.88|13969.88|14089.42|13969.42|6
1645955210000|2022-02-27 09:46:50|14089.87|13969.87|14089.62|13969.62|14089.95|13969.95|14089.51|13969.51|10
1645955220000|2022-02-27 09:47:00|14089.81|13969.81|14089.74|13969.74|14089.85|13969.85|14089.74|13969.74|7
1645955230000|2022-02-27 09:47:10|14089.7|13969.7|14090.99|13970.99|14092.06|13972.06|14089.56|13969.56|9
1645955240000|2022-02-27 09:47:20|14091.06|13971.06|14091.78|13971.78|14091.78|13971.78|14091.06|13971.06|7
1645955250000|2022-02-27 09:47:30|14091.98|13971.98|14094.81|13974.81|14095.22|13975.22|14091.98|13971.98|10
1645955260000|2022-02-27 09:47:40|14095.25|13975.25|14094.15|13974.15|14095.25|13975.25|14094.15|13974.15|7
1645955270000|2022-02-27 09:47:50|14094.19|13974.19|14095.63|13975.63|14095.63|13975.63|14094.19|13974.19|8
1645955280000|2022-02-27 09:48:00|14095.75|13975.75|14096.88|13976.88|14096.88|13976.88|14095.75|13975.75|5
1645955290000|2022-02-27 09:48:10|14097.05|13977.05|14097.69|13977.69|14097.83|13977.83|14096.39|13976.39|9
1645955300000|2022-02-27 09:48:20|14097.63|13977.63|14097.85|13977.85|14098.57|13978.57|14097.47|13977.47|10
1645955310000|2022-02-27 09:48:30|14097.73|13977.73|14097.19|13977.19|14097.82|13977.82|14097.19|13977.19|8
1645955320000|2022-02-27 09:48:40|14097.72|13977.72|14098.42|13978.42|14098.44|13978.44|14097.72|13977.72|8
1645955330000|2022-02-27 09:48:50|14098.81|13978.81|14099.55|13979.55|14099.55|13979.55|14098.65|13978.65|8
1645955340000|2022-02-27 09:49:00|14099.58|13979.58|14101.54|13981.54|14101.79|13981.79|14099.58|13979.58|10
1645955350000|2022-02-27 09:49:10|14101.22|13981.22|14100.78|13980.78|14101.22|13981.22|14100.21|13980.21|9
1645955360000|2022-02-27 09:49:20|14100.98|13980.98|14103.22|13983.22|14103.22|13983.22|14100.97|13980.97|7
1645955370000|2022-02-27 09:49:30|14103.27|13983.27|14105.03|13985.03|14105.03|13985.03|14103.27|13983.27|9
1645955380000|2022-02-27 09:49:40|14105.25|13985.25|14106.8|13986.8|14106.8|13986.8|14105.25|13985.25|10
1645955390000|2022-02-27 09:49:50|14106.74|13986.74|14108.71|13988.71|14108.71|13988.71|14106.74|13986.74|9
1645955400000|2022-02-27 09:50:00|14108.78|13988.78|14111.9|13991.9|14112.13|13992.13|14108.78|13988.78|9
1645955410000|2022-02-27 09:50:10|14112.33|13992.33|14111.55|13991.55|14112.58|13992.58|14111.55|13991.55|10
1645955420000|2022-02-27 09:50:20|14112.26|13992.26|14109.96|13989.96|14112.43|13992.43|14109.96|13989.96|10
1645955430000|2022-02-27 09:50:30|14109.89|13989.89|14111.49|13991.49|14111.49|13991.49|14109.81|13989.81|9
1645955440000|2022-02-27 09:50:40|14111.71|13991.71|14113.91|13993.91|14113.91|13993.91|14111.71|13991.71|10
1645955450000|2022-02-27 09:50:50|14114.04|13994.04|14118.23|13998.23|14118.23|13998.23|14114.04|13994.04|10
1645955460000|2022-02-27 09:51:00|14118.54|13998.54|14120.78|14000.78|14120.84|14000.84|14118.54|13998.54|10
1645955470000|2022-02-27 09:51:10|14120.68|14000.68|14124.38|14004.38|14124.38|14004.38|14120.68|14000.68|9
1645955480000|2022-02-27 09:51:20|14125.07|14005.07|14128.07|14008.07|14128.07|14008.07|14125.07|14005.07|10
1645955490000|2022-02-27 09:51:30|14127.79|14007.79|14127.65|14007.65|14128.11|14008.11|14127.65|14007.65|9
1645955500000|2022-02-27 09:51:40|14127.93|14007.93|14126.81|14006.81|14127.93|14007.93|14126.46|14006.46|8
1645955510000|2022-02-27 09:51:50|14126.34|14006.34|14127.71|14007.71|14127.71|14007.71|14125.41|14005.41|10
1645955520000|2022-02-27 09:52:00|14127.87|14007.87|14128.12|14008.12|14128.12|14008.12|14127.56|14007.56|5
1645955530000|2022-02-27 09:52:10|14128.24|14008.24|14131.7|14011.7|14131.7|14011.7|14128.24|14008.24|9
1645955540000|2022-02-27 09:52:20|14131.73|14011.73|14130.89|14010.89|14131.85|14011.85|14130.78|14010.78|8
1645955550000|2022-02-27 09:52:30|14130.77|14010.77|14131.57|14011.57|14131.83|14011.83|14130.54|14010.54|8
1645955560000|2022-02-27 09:52:40|14131.51|14011.51|14131.67|14011.67|14131.84|14011.84|14131.51|14011.51|6
1645955570000|2022-02-27 09:52:50|14131.18|14011.18|14131.17|14011.17|14131.56|14011.56|14131.17|14011.17|7
1645955580000|2022-02-27 09:53:00|14130.84|14010.84|14128.97|14008.97|14130.84|14010.84|14128.97|14008.97|7
1645955590000|2022-02-27 09:53:10|14128.23|14008.23|14127.13|14007.13|14128.23|14008.23|14126.87|14006.87|8
1645955600000|2022-02-27 09:53:20|14127.98|14007.98|14128.24|14008.24|14128.24|14008.24|14127.98|14007.98|5
1645955610000|2022-02-27 09:53:30|14128.5|14008.5|14128.96|14008.96|14128.96|14008.96|14128.49|14008.49|7
1645955620000|2022-02-27 09:53:40|14129.02|14009.02|14129.19|14009.19|14129.19|14009.19|14128.87|14008.87|9
1645955630000|2022-02-27 09:53:50|14129.25|14009.25|14128.61|14008.61|14129.54|14009.54|14128.61|14008.61|6
1645955640000|2022-02-27 09:54:00|14127.69|14007.69|14128.17|14008.17|14128.45|14008.45|14126.81|14006.81|9
1645955650000|2022-02-27 09:54:10|14128.46|14008.46|14126.78|14006.78|14128.46|14008.46|14126.78|14006.78|7
1645955660000|2022-02-27 09:54:20|14126.79|14006.79|14126.13|14006.13|14126.97|14006.97|14125.81|14005.81|9
1645955670000|2022-02-27 09:54:30|14125.88|14005.88|14122.27|14002.27|14125.88|14005.88|14122.27|14002.27|10
1645955680000|2022-02-27 09:54:40|14121.78|14001.78|14120.49|14000.49|14121.78|14001.78|14120.34|14000.34|8
1645955690000|2022-02-27 09:54:50|14120.47|14000.47|14120.37|14000.37|14120.52|14000.52|14119.84|13999.84|6
1645955700000|2022-02-27 09:55:00|14120.33|14000.33|14121.88|14001.88|14121.92|14001.92|14120.33|14000.33|10
1645955710000|2022-02-27 09:55:10|14121.76|14001.76|14121.51|14001.51|14122.25|14002.25|14121.51|14001.51|10
1645955720000|2022-02-27 09:55:20|14121.01|14001.01|14121.89|14001.89|14121.89|14001.89|14120.75|14000.75|8
1645955730000|2022-02-27 09:55:30|14122.13|14002.13|14120.99|14000.99|14122.14|14002.14|14120.99|14000.99|6
1645955740000|2022-02-27 09:55:40|14120.72|14000.72|14119.65|13999.65|14120.72|14000.72|14119.65|13999.65|8
1645955750000|2022-02-27 09:55:50|14119.68|13999.68|14121.92|14001.92|14121.92|14001.92|14119.25|13999.25|10
1645955760000|2022-02-27 09:56:00|14122.36|14002.36|14123.89|14003.89|14123.91|14003.91|14122.36|14002.36|8
1645955770000|2022-02-27 09:56:10|14124.68|14004.68|14124.46|14004.46|14124.78|14004.78|14124.46|14004.46|8
1645955780000|2022-02-27 09:56:20|14123.47|14003.47|14122.45|14002.45|14124.01|14004.01|14122.45|14002.45|9
1645955790000|2022-02-27 09:56:30|14122.02|14002.02|14122.29|14002.29|14122.38|14002.38|14121.96|14001.96|9
1645955800000|2022-02-27 09:56:40|14122.52|14002.52|14123.33|14003.33|14123.33|14003.33|14122.5|14002.5|9
1645955810000|2022-02-27 09:56:50|14123.61|14003.61|14124.56|14004.56|14124.56|14004.56|14123.61|14003.61|8
1645955820000|2022-02-27 09:57:00|14124.27|14004.27|14125.03|14005.03|14125.03|14005.03|14124.27|14004.27|10
1645955830000|2022-02-27 09:57:10|14125.42|14005.42|14127.35|14007.35|14127.35|14007.35|14125.42|14005.42|10
1645955840000|2022-02-27 09:57:20|14127.09|14007.09|14128.58|14008.58|14128.58|14008.58|14127.09|14007.09|9
1645955850000|2022-02-27 09:57:30|14128.55|14008.55|14129.41|14009.41|14129.61|14009.61|14128.55|14008.55|8
1645955860000|2022-02-27 09:57:40|14129.47|14009.47|14129.27|14009.27|14129.97|14009.97|14129.27|14009.27|10
1645955870000|2022-02-27 09:57:50|14128.91|14008.91|14129.38|14009.38|14130.16|14010.16|14128.91|14008.91|10
1645955880000|2022-02-27 09:58:00|14129.15|14009.15|14129.64|14009.64|14130.42|14010.42|14129.15|14009.15|9
1645955890000|2022-02-27 09:58:10|14129.81|14009.81|14130.69|14010.69|14131.2|14011.2|14129.81|14009.81|9
1645955900000|2022-02-27 09:58:20|14130.7|14010.7|14133.54|14013.54|14133.54|14013.54|14130.7|14010.7|9
1645955910000|2022-02-27 09:58:30|14134.09|14014.09|14135.2|14015.2|14135.68|14015.68|14134.09|14014.09|7
1645955920000|2022-02-27 09:58:40|14134.53|14014.53|14134.41|14014.41|14134.88|14014.88|14134.41|14014.41|10
1645955930000|2022-02-27 09:58:50|14134.56|14014.56|14134.23|14014.23|14134.72|14014.72|14134.23|14014.23|9
1645955940000|2022-02-27 09:59:00|14134.49|14014.49|14132.43|14012.43|14134.49|14014.49|14132.43|14012.43|10
1645955950000|2022-02-27 09:59:10|14131.97|14011.97|14127.96|14007.96|14132.05|14012.05|14127.96|14007.96|10
1645955960000|2022-02-27 09:59:20|14128.1|14008.1|14127.49|14007.49|14128.86|14008.86|14127.43|14007.43|9
1645955970000|2022-02-27 09:59:30|14127.59|14007.59|14129.69|14009.69|14129.69|14009.69|14127.59|14007.59|10
1645955980000|2022-02-27 09:59:40|14129.92|14009.92|14132.96|14012.96|14132.96|14012.96|14129.92|14009.92|10
1645955990000|2022-02-27 09:59:50|14133.16|14013.16|14136.37|14016.37|14136.37|14016.37|14133.16|14013.16|10
1645956000000|2022-02-27 10:00:00|14135.22|14015.22|14137.65|14017.65|14138.15|14018.15|14135.22|14015.22|9
1645956010000|2022-02-27 10:00:10|14137.89|14017.89|14136.49|14016.49|14138.17|14018.17|14136.49|14016.49|10
1645956020000|2022-02-27 10:00:20|14136.31|14016.31|14135.07|14015.07|14136.31|14016.31|14134.51|14014.51|10
1645956030000|2022-02-27 10:00:30|14135.09|14015.09|14135.69|14015.69|14135.74|14015.74|14134.9|14014.9|7
1645956040000|2022-02-27 10:00:40|14135.92|14015.92|14135.97|14015.97|14136.03|14016.03|14134.74|14014.74|9
1645956050000|2022-02-27 10:00:50|14135.89|14015.89|14135.86|14015.86|14136.25|14016.25|14135.86|14015.86|9
1645956060000|2022-02-27 10:01:00|14135.82|14015.82|14136.39|14016.39|14136.39|14016.39|14135.44|14015.44|9
1645956070000|2022-02-27 10:01:10|14136.25|14016.25|14137.18|14017.18|14137.18|14017.18|14136.25|14016.25|10
1645956080000|2022-02-27 10:01:20|14137|14017|14137.56|14017.56|14138.03|14018.03|14137|14017|10
1645956090000|2022-02-27 10:01:30|14137.35|14017.35|14137.53|14017.53|14137.83|14017.83|14137.2|14017.2|9
1645956100000|2022-02-27 10:01:40|14137.44|14017.44|14136.52|14016.52|14137.44|14017.44|14136.43|14016.43|9
1645956110000|2022-02-27 10:01:50|14135.74|14015.74|14138.58|14018.58|14139.27|14019.27|14135.67|14015.67|10
1645956120000|2022-02-27 10:02:00|14139.19|14019.19|14137.39|14017.39|14139.26|14019.26|14137.39|14017.39|10
1645956130000|2022-02-27 10:02:10|14137.24|14017.24|14137.57|14017.57|14137.72|14017.72|14137.07|14017.07|9
1645956140000|2022-02-27 10:02:20|14137.71|14017.71|14138.84|14018.84|14138.84|14018.84|14137.64|14017.64|8
1645956150000|2022-02-27 10:02:30|14138.82|14018.82|14138.28|14018.28|14138.92|14018.92|14138.28|14018.28|8
1645956160000|2022-02-27 10:02:40|14138.11|14018.11|14138.06|14018.06|14139.1|14019.1|14137.89|14017.89|10
1645956170000|2022-02-27 10:02:50|14137.76|14017.76|14139.05|14019.05|14139.05|14019.05|14137.76|14017.76|9
1645956180000|2022-02-27 10:03:00|14138.85|14018.85|14139.19|14019.19|14139.19|14019.19|14138.65|14018.65|9
1645956190000|2022-02-27 10:03:10|14139.64|14019.64|14139.25|14019.25|14140.51|14020.51|14139.25|14019.25|9
1645956200000|2022-02-27 10:03:20|14139.29|14019.29|14138.48|14018.48|14139.29|14019.29|14138.43|14018.43|10
1645956210000|2022-02-27 10:03:30|14138.33|14018.33|14137.25|14017.25|14138.4|14018.4|14136.99|14016.99|9
1645956220000|2022-02-27 10:03:40|14136.92|14016.92|14137.18|14017.18|14137.4|14017.4|14136.77|14016.77|10
1645956230000|2022-02-27 10:03:50|14137.09|14017.09|14135.37|14015.37|14137.09|14017.09|14135.37|14015.37|9
1645956240000|2022-02-27 10:04:00|14134.86|14014.86|14133.87|14013.87|14134.86|14014.86|14133.63|14013.63|10
1645956250000|2022-02-27 10:04:10|14133.91|14013.91|14132.53|14012.53|14133.91|14013.91|14132.53|14012.53|9
1645956260000|2022-02-27 10:04:20|14132.55|14012.55|14131.68|14011.68|14132.55|14012.55|14131.59|14011.59|8
1645956270000|2022-02-27 10:04:30|14131.89|14011.89|14135.1|14015.1|14135.1|14015.1|14131.88|14011.88|9
1645956280000|2022-02-27 10:04:40|14135.09|14015.09|14135.68|14015.68|14137.11|14017.11|14135.09|14015.09|9
1645956290000|2022-02-27 10:04:50|14135.72|14015.72|14136.49|14016.49|14136.49|14016.49|14135.72|14015.72|6
1645956300000|2022-02-27 10:05:00|14135.6|14015.6|14134.69|14014.69|14135.6|14015.6|14134.57|14014.57|9
1645956310000|2022-02-27 10:05:10|14134.5|14014.5|14133.57|14013.57|14134.57|14014.57|14133.57|14013.57|9
1645956320000|2022-02-27 10:05:20|14132.38|14012.38|14133.03|14013.03|14133.3|14013.3|14132.38|14012.38|9
1645956330000|2022-02-27 10:05:30|14132.64|14012.64|14132.18|14012.18|14132.64|14012.64|14132.18|14012.18|8
1645956340000|2022-02-27 10:05:40|14132.12|14012.12|14132.4|14012.4|14132.56|14012.56|14132.08|14012.08|9
1645956350000|2022-02-27 10:05:50|14132.74|14012.74|14133.21|14013.21|14133.21|14013.21|14132.69|14012.69|10
1645956360000|2022-02-27 10:06:00|14133.1|14013.1|14131.53|14011.53|14133.14|14013.14|14131.51|14011.51|9
1645956370000|2022-02-27 10:06:10|14130.97|14010.97|14128.23|14008.23|14130.97|14010.97|14128.23|14008.23|8
1645956380000|2022-02-27 10:06:20|14128.81|14008.81|14129.72|14009.72|14129.72|14009.72|14128.76|14008.76|7
1645956390000|2022-02-27 10:06:30|14129.8|14009.8|14129.29|14009.29|14129.84|14009.84|14129.29|14009.29|8
1645956400000|2022-02-27 10:06:40|14129.16|14009.16|14129.08|14009.08|14129.16|14009.16|14128.61|14008.61|9
1645956410000|2022-02-27 10:06:50|14129.25|14009.25|14128.49|14008.49|14129.31|14009.31|14128.49|14008.49|10
1645956420000|2022-02-27 10:07:00|14128.38|14008.38|14126.14|14006.14|14128.79|14008.79|14126.14|14006.14|10
1645956430000|2022-02-27 10:07:10|14125.81|14005.81|14124.21|14004.21|14125.81|14005.81|14124.21|14004.21|10
1645956440000|2022-02-27 10:07:20|14124.1|14004.1|14121.95|14001.95|14124.1|14004.1|14121.93|14001.93|10
1645956450000|2022-02-27 10:07:30|14121.93|14001.93|14119.53|13999.53|14121.93|14001.93|14119.41|13999.41|6
1645956460000|2022-02-27 10:07:40|14121.61|14001.61|14126.3|14006.3|14126.3|14006.3|14121.61|14001.61|10
1645956470000|2022-02-27 10:07:50|14126.36|14006.36|14126.74|14006.74|14127.48|14007.48|14126.05|14006.05|10
1645956480000|2022-02-27 10:08:00|14126.9|14006.9|14126.56|14006.56|14126.9|14006.9|14126.32|14006.32|8
1645956490000|2022-02-27 10:08:10|14126.58|14006.58|14127.72|14007.72|14127.95|14007.95|14126.57|14006.57|8
1645956500000|2022-02-27 10:08:20|14127.62|14007.62|14128.37|14008.37|14128.65|14008.65|14127.62|14007.62|9
1645956510000|2022-02-27 10:08:30|14128.4|14008.4|14129.53|14009.53|14129.53|14009.53|14128.35|14008.35|9
1645956520000|2022-02-27 10:08:40|14129.63|14009.63|14129.33|14009.33|14129.63|14009.63|14129.32|14009.32|8
1645956530000|2022-02-27 10:08:50|14129.31|14009.31|14129.24|14009.24|14129.32|14009.32|14129.12|14009.12|6
1645956540000|2022-02-27 10:09:00|14129.11|14009.11|14129.19|14009.19|14129.2|14009.2|14128.78|14008.78|6
1645956550000|2022-02-27 10:09:10|14129.44|14009.44|14129.01|14009.01|14129.82|14009.82|14128.93|14008.93|8
1645956560000|2022-02-27 10:09:20|14128.98|14008.98|14131.07|14011.07|14131.07|14011.07|14128.98|14008.98|8
1645956570000|2022-02-27 10:09:30|14131.22|14011.22|14130.96|14010.96|14131.34|14011.34|14130.93|14010.93|9
1645956580000|2022-02-27 10:09:40|14130.99|14010.99|14130.94|14010.94|14131.01|14011.01|14130.25|14010.25|10
1645956590000|2022-02-27 10:09:50|14130.99|14010.99|14131.13|14011.13|14131.13|14011.13|14130.85|14010.85|8
1645956600000|2022-02-27 10:10:00|14131.12|14011.12|14134.75|14014.75|14134.75|14014.75|14131.12|14011.12|10
1645956610000|2022-02-27 10:10:10|14134.59|14014.59|14132.63|14012.63|14134.93|14014.93|14132.63|14012.63|10
1645956620000|2022-02-27 10:10:20|14132.4|14012.4|14131.45|14011.45|14132.4|14012.4|14131.25|14011.25|9
1645956630000|2022-02-27 10:10:30|14131.46|14011.46|14131.34|14011.34|14131.54|14011.54|14131.31|14011.31|7
1645956640000|2022-02-27 10:10:40|14131.33|14011.33|14129.82|14009.82|14131.33|14011.33|14129.82|14009.82|10
1645956650000|2022-02-27 10:10:50|14129.8|14009.8|14130.5|14010.5|14130.5|14010.5|14129.57|14009.57|9
1645956660000|2022-02-27 10:11:00|14130.65|14010.65|14130.56|14010.56|14131.32|14011.32|14130.56|14010.56|10
1645956670000|2022-02-27 10:11:10|14130.68|14010.68|14125.08|14005.08|14131.06|14011.06|14125.08|14005.08|10
1645956680000|2022-02-27 10:11:20|14125.07|14005.07|14121.61|14001.61|14125.07|14005.07|14121.44|14001.44|10
1645956690000|2022-02-27 10:11:30|14121.58|14001.58|14120.94|14000.94|14121.6|14001.6|14120.92|14000.92|9
1645956700000|2022-02-27 10:11:40|14121.64|14001.64|14120.64|14000.64|14122.39|14002.39|14120.59|14000.59|8
1645956710000|2022-02-27 10:11:50|14120.73|14000.73|14119.67|13999.67|14120.94|14000.94|14119.67|13999.67|9
1645956720000|2022-02-27 10:12:00|14119.55|13999.55|14119.17|13999.17|14119.55|13999.55|14119.1|13999.1|9
1645956730000|2022-02-27 10:12:10|14118.95|13998.95|14117.3|13997.3|14119.27|13999.27|14117.3|13997.3|6
1645956740000|2022-02-27 10:12:20|14117.26|13997.26|14115.72|13995.72|14117.33|13997.33|14115.72|13995.72|10
1645956750000|2022-02-27 10:12:30|14115.52|13995.52|14114.66|13994.66|14115.52|13995.52|14114.66|13994.66|9
1645956760000|2022-02-27 10:12:40|14114.84|13994.84|14115.06|13995.06|14115.06|13995.06|14114.75|13994.75|10
1645956770000|2022-02-27 10:12:50|14115.37|13995.37|14115.31|13995.31|14115.4|13995.4|14115.23|13995.23|6
1645956780000|2022-02-27 10:13:00|14115.4|13995.4|14115.65|13995.65|14115.65|13995.65|14115.17|13995.17|8
1645956790000|2022-02-27 10:13:10|14116.71|13996.71|14117.89|13997.89|14117.89|13997.89|14116.71|13996.71|9
1645956800000|2022-02-27 10:13:20|14118.07|13998.07|14117.39|13997.39|14118.12|13998.12|14117.02|13997.02|9
1645956810000|2022-02-27 10:13:30|14117.38|13997.38|14116.3|13996.3|14118.21|13998.21|14116.3|13996.3|8
1645956820000|2022-02-27 10:13:40|14116.31|13996.31|14115.8|13995.8|14116.31|13996.31|14115.8|13995.8|8
1645956830000|2022-02-27 10:13:50|14115.91|13995.91|14115.29|13995.29|14116|13996|14115.29|13995.29|10
1645956840000|2022-02-27 10:14:00|14115.44|13995.44|14116.43|13996.43|14116.51|13996.51|14115.37|13995.37|8
1645956850000|2022-02-27 10:14:10|14116.47|13996.47|14116.83|13996.83|14117|13997|14116.47|13996.47|8
1645956860000|2022-02-27 10:14:20|14116.8|13996.8|14118.98|13998.98|14118.98|13998.98|14116.79|13996.79|10
1645956870000|2022-02-27 10:14:30|14119.5|13999.5|14119.07|13999.07|14119.55|13999.55|14118.43|13998.43|7
1645956880000|2022-02-27 10:14:40|14118.98|13998.98|14118.31|13998.31|14118.98|13998.98|14118.15|13998.15|10
1645956890000|2022-02-27 10:14:50|14118.3|13998.3|14118.24|13998.24|14118.3|13998.3|14118.09|13998.09|7
1645956900000|2022-02-27 10:15:00|14118.38|13998.38|14119.17|13999.17|14119.24|13999.24|14118.1|13998.1|8
1645956910000|2022-02-27 10:15:10|14119.44|13999.44|14120.48|14000.48|14120.48|14000.48|14119.44|13999.44|9
1645956920000|2022-02-27 10:15:20|14120.13|14000.13|14120.44|14000.44|14120.84|14000.84|14120.13|14000.13|7
1645956930000|2022-02-27 10:15:30|14119.89|13999.89|14120.08|14000.08|14120.25|14000.25|14119.87|13999.87|9
1645956940000|2022-02-27 10:15:40|14120.23|14000.23|14120.88|14000.88|14120.95|14000.95|14120.23|14000.23|8
1645956950000|2022-02-27 10:15:50|14121.05|14001.05|14121.22|14001.22|14121.54|14001.54|14121.01|14001.01|10
1645956960000|2022-02-27 10:16:00|14121.21|14001.21|14121.57|14001.57|14121.57|14001.57|14121.18|14001.18|7
1645956970000|2022-02-27 10:16:10|14121.6|14001.6|14122.25|14002.25|14122.25|14002.25|14121.52|14001.52|9
1645956980000|2022-02-27 10:16:20|14122.2|14002.2|14122.76|14002.76|14122.76|14002.76|14122.2|14002.2|7
1645956990000|2022-02-27 10:16:30|14122.87|14002.87|14122.47|14002.47|14123.34|14003.34|14122.47|14002.47|9
1645957000000|2022-02-27 10:16:40|14122.46|14002.46|14123.21|14003.21|14123.39|14003.39|14122.46|14002.46|7
1645957010000|2022-02-27 10:16:50|14123.99|14003.99|14120.09|14000.09|14123.99|14003.99|14120.09|14000.09|8
1645957020000|2022-02-27 10:17:00|14120.05|14000.05|14118.65|13998.65|14120.05|14000.05|14118.65|13998.65|8
1645957030000|2022-02-27 10:17:10|14118.63|13998.63|14118.05|13998.05|14118.63|13998.63|14117.28|13997.28|7
1645957040000|2022-02-27 10:17:20|14118.07|13998.07|14118.91|13998.91|14119.02|13999.02|14118.07|13998.07|10
1645957050000|2022-02-27 10:17:30|14118.95|13998.95|14117.42|13997.42|14119.17|13999.17|14117.42|13997.42|9
1645957060000|2022-02-27 10:17:40|14117.54|13997.54|14118.5|13998.5|14118.5|13998.5|14117.48|13997.48|7
1645957070000|2022-02-27 10:17:50|14117.22|13997.22|14117.62|13997.62|14117.71|13997.71|14117.22|13997.22|7
1645957080000|2022-02-27 10:18:00|14117.43|13997.43|14117|13997|14117.46|13997.46|14117|13997|8
1645957090000|2022-02-27 10:18:10|14117.15|13997.15|14117.8|13997.8|14117.82|13997.82|14117.15|13997.15|9
1645957100000|2022-02-27 10:18:20|14117.61|13997.61|14116.69|13996.69|14117.61|13997.61|14116.69|13996.69|6
1645957110000|2022-02-27 10:18:30|14116.7|13996.7|14115.39|13995.39|14116.7|13996.7|14115.39|13995.39|7
1645957120000|2022-02-27 10:18:40|14115.25|13995.25|14115.31|13995.31|14115.43|13995.43|14115.16|13995.16|10
1645957130000|2022-02-27 10:18:50|14114.64|13994.64|14114.73|13994.73|14114.93|13994.93|14114.59|13994.59|7
1645957140000|2022-02-27 10:19:00|14114.63|13994.63|14114.18|13994.18|14115.12|13995.12|14114.18|13994.18|10
1645957150000|2022-02-27 10:19:10|14114.16|13994.16|14113.72|13993.72|14114.16|13994.16|14113.72|13993.72|8
1645957160000|2022-02-27 10:19:20|14113.23|13993.23|14113.64|13993.64|14113.67|13993.67|14113.23|13993.23|8
1645957170000|2022-02-27 10:19:30|14112.96|13992.96|14114.19|13994.19|14114.62|13994.62|14112.96|13992.96|10
1645957180000|2022-02-27 10:19:40|14113.83|13993.83|14111.91|13991.91|14113.83|13993.83|14111.91|13991.91|10
1645957190000|2022-02-27 10:19:50|14111.56|13991.56|14109.9|13989.9|14111.79|13991.79|14109.69|13989.69|10
1645957200000|2022-02-27 10:20:00|14110.1|13990.1|14110.66|13990.66|14110.66|13990.66|14110.09|13990.09|9
1645957210000|2022-02-27 10:20:10|14110.68|13990.68|14110.96|13990.96|14111.08|13991.08|14109.03|13989.03|10
1645957220000|2022-02-27 10:20:20|14111.15|13991.15|14109.29|13989.29|14111.15|13991.15|14109.29|13989.29|5
1645957230000|2022-02-27 10:20:30|14108.33|13988.33|14108.64|13988.64|14109.39|13989.39|14108.33|13988.33|9
1645957240000|2022-02-27 10:20:40|14108.78|13988.78|14108.64|13988.64|14109.06|13989.06|14108.52|13988.52|10
1645957250000|2022-02-27 10:20:50|14108.38|13988.38|14107.88|13987.88|14108.38|13988.38|14107.86|13987.86|7
1645957260000|2022-02-27 10:21:00|14107.87|13987.87|14104.52|13984.52|14107.87|13987.87|14104.52|13984.52|9
1645957270000|2022-02-27 10:21:10|14103.92|13983.92|14101.87|13981.87|14104.03|13984.03|14101.87|13981.87|10
1645957280000|2022-02-27 10:21:20|14101.74|13981.74|14099.39|13979.39|14101.74|13981.74|14099.39|13979.39|9
1645957290000|2022-02-27 10:21:30|14099.36|13979.36|14099.22|13979.22|14099.36|13979.36|14098.57|13978.57|10
1645957300000|2022-02-27 10:21:40|14099.24|13979.24|14100.43|13980.43|14100.43|13980.43|14098.29|13978.29|10
1645957310000|2022-02-27 10:21:50|14100.44|13980.44|14102.46|13982.46|14102.46|13982.46|14100.44|13980.44|9
1645957320000|2022-02-27 10:22:00|14102.3|13982.3|14100.85|13980.85|14102.36|13982.36|14100.77|13980.77|10
1645957330000|2022-02-27 10:22:10|14101.41|13981.41|14101.27|13981.27|14101.41|13981.41|14100.76|13980.76|8
1645957340000|2022-02-27 10:22:20|14101.23|13981.23|14101.03|13981.03|14101.23|13981.23|14100.99|13980.99|7
1645957350000|2022-02-27 10:22:30|14100.74|13980.74|14099.36|13979.36|14100.74|13980.74|14099.16|13979.16|9
1645957360000|2022-02-27 10:22:40|14099.39|13979.39|14098.92|13978.92|14099.39|13979.39|14098.52|13978.52|9
1645957370000|2022-02-27 10:22:50|14099.16|13979.16|14099|13979|14099.16|13979.16|14098.61|13978.61|9
1645957380000|2022-02-27 10:23:00|14098.8|13978.8|14098.64|13978.64|14098.8|13978.8|14098.57|13978.57|8
1645957390000|2022-02-27 10:23:10|14099.2|13979.2|14100.02|13980.02|14100.04|13980.04|14099.2|13979.2|10
1645957400000|2022-02-27 10:23:20|14100.23|13980.23|14101.59|13981.59|14101.62|13981.62|14099.93|13979.93|10
1645957410000|2022-02-27 10:23:30|14101.71|13981.71|14102.98|13982.98|14102.98|13982.98|14101.53|13981.53|10
1645957420000|2022-02-27 10:23:40|14102.96|13982.96|14103.7|13983.7|14103.7|13983.7|14102.96|13982.96|9
1645957430000|2022-02-27 10:23:50|14103.29|13983.29|14103.87|13983.87|14103.87|13983.87|14103.22|13983.22|7
1645957440000|2022-02-27 10:24:00|14104.12|13984.12|14106.01|13986.01|14106.01|13986.01|14104.1|13984.1|10
1645957450000|2022-02-27 10:24:10|14106.4|13986.4|14107.58|13987.58|14108.03|13988.03|14106.39|13986.39|10
1645957460000|2022-02-27 10:24:20|14107.96|13987.96|14108.87|13988.87|14109.16|13989.16|14107.96|13987.96|9
1645957470000|2022-02-27 10:24:30|14109.09|13989.09|14110.17|13990.17|14110.64|13990.64|14109.09|13989.09|9
1645957480000|2022-02-27 10:24:40|14110.37|13990.37|14112.97|13992.97|14112.97|13992.97|14110.37|13990.37|10
1645957490000|2022-02-27 10:24:50|14113.18|13993.18|14112.96|13992.96|14113.34|13993.34|14112.55|13992.55|10
1645957500000|2022-02-27 10:25:00|14113.19|13993.19|14113.94|13993.94|14113.94|13993.94|14113.19|13993.19|9
1645957510000|2022-02-27 10:25:10|14113.9|13993.9|14117.2|13997.2|14117.2|13997.2|14113.9|13993.9|10
1645957520000|2022-02-27 10:25:20|14117.9|13997.9|14120.15|14000.15|14120.42|14000.42|14117.9|13997.9|10
1645957530000|2022-02-27 10:25:30|14121.73|14001.73|14122.74|14002.74|14122.74|14002.74|14121.73|14001.73|10
1645957540000|2022-02-27 10:25:40|14123.56|14003.56|14125.14|14005.14|14125.14|14005.14|14123.56|14003.56|8
1645957550000|2022-02-27 10:25:50|14125.16|14005.16|14127.22|14007.22|14127.22|14007.22|14125.16|14005.16|9
1645957560000|2022-02-27 10:26:00|14127.17|14007.17|14132.56|14012.56|14132.56|14012.56|14127.17|14007.17|10
1645957570000|2022-02-27 10:26:10|14132.78|14012.78|14134.36|14014.36|14134.36|14014.36|14132.32|14012.32|10
1645957580000|2022-02-27 10:26:20|14135.42|14015.42|14133.14|14013.14|14135.42|14015.42|14132.95|14012.95|9
1645957590000|2022-02-27 10:26:30|14133.13|14013.13|14132.82|14012.82|14133.87|14013.87|14132.49|14012.49|8
1645957600000|2022-02-27 10:26:40|14132.69|14012.69|14131.08|14011.08|14133.03|14013.03|14131.06|14011.06|9
1645957610000|2022-02-27 10:26:50|14131.09|14011.09|14131.92|14011.92|14131.92|14011.92|14131.09|14011.09|8
1645957620000|2022-02-27 10:27:00|14131.61|14011.61|14131.42|14011.42|14131.61|14011.61|14131.33|14011.33|8
1645957630000|2022-02-27 10:27:10|14131.73|14011.73|14132.72|14012.72|14132.72|14012.72|14131.73|14011.73|8
1645957640000|2022-02-27 10:27:20|14132.8|14012.8|14132.8|14012.8|14132.93|14012.93|14132.64|14012.64|10
1645957650000|2022-02-27 10:27:30|14132.83|14012.83|14134.68|14014.68|14134.68|14014.68|14132.74|14012.74|10
1645957660000|2022-02-27 10:27:40|14134.58|14014.58|14137.12|14017.12|14137.12|14017.12|14134.58|14014.58|9
1645957670000|2022-02-27 10:27:50|14137.27|14017.27|14138.53|14018.53|14138.56|14018.56|14137.27|14017.27|5
1645957680000|2022-02-27 10:28:00|14138.82|14018.82|14138.13|14018.13|14139.49|14019.49|14137.77|14017.77|9
1645957690000|2022-02-27 10:28:10|14138.28|14018.28|14139.44|14019.44|14139.44|14019.44|14138.18|14018.18|9
1645957700000|2022-02-27 10:28:20|14139.96|14019.96|14141.13|14021.13|14141.13|14021.13|14139.88|14019.88|8
1645957710000|2022-02-27 10:28:30|14141.26|14021.26|14147.71|14027.71|14147.71|14027.71|14141.26|14021.26|10
1645957720000|2022-02-27 10:28:40|14148.19|14028.19|14150.31|14030.31|14150.31|14030.31|14148.19|14028.19|10
1645957730000|2022-02-27 10:28:50|14150.26|14030.26|14149.34|14029.34|14150.53|14030.53|14149.34|14029.34|9
1645957740000|2022-02-27 10:29:00|14149.6|14029.6|14148.99|14028.99|14149.6|14029.6|14148.45|14028.45|9
1645957750000|2022-02-27 10:29:10|14149.03|14029.03|14152|14032|14152|14032|14149.03|14029.03|10
1645957760000|2022-02-27 10:29:20|14152.46|14032.46|14153.81|14033.81|14154.22|14034.22|14151.62|14031.62|10
1645957770000|2022-02-27 10:29:30|14153.73|14033.73|14155.1|14035.1|14155.1|14035.1|14153.43|14033.43|10
1645957780000|2022-02-27 10:29:40|14155.21|14035.21|14154.55|14034.55|14155.95|14035.95|14154.54|14034.54|9
1645957790000|2022-02-27 10:29:50|14154.54|14034.54|14153.16|14033.16|14154.54|14034.54|14152.95|14032.95|8
1645957800000|2022-02-27 10:30:00|14152.83|14032.83|14156.45|14036.45|14156.45|14036.45|14152.83|14032.83|9
1645957810000|2022-02-27 10:30:10|14156.74|14036.74|14159.98|14039.98|14160.51|14040.51|14156.74|14036.74|10
1645957820000|2022-02-27 10:30:20|14160.2|14040.2|14159.54|14039.54|14160.2|14040.2|14159.34|14039.34|9
1645957830000|2022-02-27 10:30:30|14159.32|14039.32|14157.62|14037.62|14159.39|14039.39|14157.62|14037.62|6
1645957840000|2022-02-27 10:30:40|14157.36|14037.36|14153.03|14033.03|14157.36|14037.36|14153.03|14033.03|10
1645957850000|2022-02-27 10:30:50|14152.6|14032.6|14151.55|14031.55|14152.95|14032.95|14151.55|14031.55|10
1645957860000|2022-02-27 10:31:00|14151.81|14031.81|14150.14|14030.14|14151.81|14031.81|14150.14|14030.14|10
1645957870000|2022-02-27 10:31:10|14149.94|14029.94|14149.95|14029.95|14149.95|14029.95|14149.72|14029.72|9
1645957880000|2022-02-27 10:31:20|14150.02|14030.02|14148.73|14028.73|14150.02|14030.02|14148.73|14028.73|9
1645957890000|2022-02-27 10:31:30|14148.65|14028.65|14151.36|14031.36|14151.36|14031.36|14148.65|14028.65|10
1645957900000|2022-02-27 10:31:40|14151.82|14031.82|14156.29|14036.29|14156.29|14036.29|14151.7|14031.7|10
1645957910000|2022-02-27 10:31:50|14156.53|14036.53|14163.05|14043.05|14163.05|14043.05|14156.53|14036.53|10
1645957920000|2022-02-27 10:32:00|14163.13|14043.13|14163.44|14043.44|14164.02|14044.02|14162.74|14042.74|10
1645957930000|2022-02-27 10:32:10|14164.23|14044.23|14162.98|14042.98|14164.32|14044.32|14162.98|14042.98|10
1645957940000|2022-02-27 10:32:20|14163.04|14043.04|14163.67|14043.67|14163.8|14043.8|14162.78|14042.78|10
1645957950000|2022-02-27 10:32:30|14164.6|14044.6|14164.55|14044.55|14164.85|14044.85|14164.31|14044.31|10
1645957960000|2022-02-27 10:32:40|14163.95|14043.95|14160.96|14040.96|14163.95|14043.95|14160.96|14040.96|10
1645957970000|2022-02-27 10:32:50|14160.66|14040.66|14159.99|14039.99|14160.66|14040.66|14159.99|14039.99|10
1645957980000|2022-02-27 10:33:00|14159.97|14039.97|14157.68|14037.68|14159.97|14039.97|14157.08|14037.08|10
1645957990000|2022-02-27 10:33:10|14157.86|14037.86|14156.5|14036.5|14157.88|14037.88|14156.5|14036.5|9
1645958000000|2022-02-27 10:33:20|14156.39|14036.39|14156.46|14036.46|14156.46|14036.46|14156.07|14036.07|10
1645958010000|2022-02-27 10:33:30|14156.57|14036.57|14158.74|14038.74|14158.95|14038.95|14156.57|14036.57|10
1645958020000|2022-02-27 10:33:40|14158.85|14038.85|14156.73|14036.73|14158.85|14038.85|14156.73|14036.73|10
1645958030000|2022-02-27 10:33:50|14156.7|14036.7|14156.45|14036.45|14156.7|14036.7|14156.3|14036.3|8
1645958040000|2022-02-27 10:34:00|14156.07|14036.07|14155.68|14035.68|14156.33|14036.33|14155.68|14035.68|9
1645958050000|2022-02-27 10:34:10|14155.5|14035.5|14154.03|14034.03|14155.53|14035.53|14154.03|14034.03|10
1645958060000|2022-02-27 10:34:20|14154.16|14034.16|14151.94|14031.94|14154.16|14034.16|14151.94|14031.94|10
1645958070000|2022-02-27 10:34:30|14151.55|14031.55|14151.1|14031.1|14151.55|14031.55|14150.88|14030.88|9
1645958080000|2022-02-27 10:34:40|14151.09|14031.09|14152.91|14032.91|14152.91|14032.91|14151.09|14031.09|10
1645958090000|2022-02-27 10:34:50|14153.21|14033.21|14156.7|14036.7|14156.7|14036.7|14153.21|14033.21|10
1645958100000|2022-02-27 10:35:00|14156.8|14036.8|14156.99|14036.99|14157.65|14037.65|14156.8|14036.8|9
1645958110000|2022-02-27 10:35:10|14156.85|14036.85|14156.66|14036.66|14156.85|14036.85|14155.8|14035.8|8
1645958120000|2022-02-27 10:35:20|14156.7|14036.7|14155.84|14035.84|14156.7|14036.7|14155.84|14035.84|9
1645958130000|2022-02-27 10:35:30|14155.98|14035.98|14158.99|14038.99|14158.99|14038.99|14155.98|14035.98|10
1645958140000|2022-02-27 10:35:40|14159.43|14039.43|14161.64|14041.64|14161.64|14041.64|14159.43|14039.43|10
1645958150000|2022-02-27 10:35:50|14162.05|14042.05|14164.72|14044.72|14164.72|14044.72|14162.05|14042.05|10
1645958160000|2022-02-27 10:36:00|14164.73|14044.73|14164.97|14044.97|14166.82|14046.82|14164.73|14044.73|10
1645958170000|2022-02-27 10:36:10|14165.72|14045.72|14166.73|14046.73|14166.73|14046.73|14165.57|14045.57|9
1645958180000|2022-02-27 10:36:20|14167|14047|14167.28|14047.28|14167.5|14047.5|14167|14047|10
1645958190000|2022-02-27 10:36:30|14167.18|14047.18|14167.89|14047.89|14167.97|14047.97|14167.07|14047.07|8
1645958200000|2022-02-27 10:36:40|14167.84|14047.84|14171.74|14051.74|14171.74|14051.74|14167.84|14047.84|9
1645958210000|2022-02-27 10:36:50|14171.82|14051.82|14172.72|14052.72|14172.72|14052.72|14171.73|14051.73|10
1645958220000|2022-02-27 10:37:00|14173.44|14053.44|14173.64|14053.64|14174.54|14054.54|14173.44|14053.44|10
1645958230000|2022-02-27 10:37:10|14173.79|14053.79|14172.81|14052.81|14173.81|14053.81|14172.81|14052.81|10
1645958240000|2022-02-27 10:37:20|14172.86|14052.86|14173.05|14053.05|14173.05|14053.05|14172.75|14052.75|8
1645958250000|2022-02-27 10:37:30|14173.02|14053.02|14172.76|14052.76|14173.06|14053.06|14172.69|14052.69|8
1645958260000|2022-02-27 10:37:40|14173.49|14053.49|14173.87|14053.87|14173.87|14053.87|14173.49|14053.49|9
1645958270000|2022-02-27 10:37:50|14174.13|14054.13|14174.13|14054.13|14174.18|14054.18|14174.01|14054.01|8
1645958280000|2022-02-27 10:38:00|14174.09|14054.09|14174.22|14054.22|14174.71|14054.71|14174.06|14054.06|8
1645958290000|2022-02-27 10:38:10|14174.19|14054.19|14174.14|14054.14|14174.19|14054.19|14173.58|14053.58|6
1645958300000|2022-02-27 10:38:20|14173.36|14053.36|14173.08|14053.08|14174.15|14054.15|14173|14053|10
1645958310000|2022-02-27 10:38:30|14173.03|14053.03|14174.34|14054.34|14174.34|14054.34|14173.03|14053.03|7
1645958320000|2022-02-27 10:38:40|14174.2|14054.2|14175.57|14055.57|14175.57|14055.57|14174.2|14054.2|8
1645958330000|2022-02-27 10:38:50|14175.8|14055.8|14175.39|14055.39|14175.8|14055.8|14175.32|14055.32|10
1645958340000|2022-02-27 10:39:00|14175.09|14055.09|14173.72|14053.72|14175.28|14055.28|14173.42|14053.42|8
1645958350000|2022-02-27 10:39:10|14173.73|14053.73|14172.16|14052.16|14173.73|14053.73|14172.1|14052.1|7
1645958360000|2022-02-27 10:39:20|14172.21|14052.21|14173.61|14053.61|14173.64|14053.64|14172.21|14052.21|9
1645958370000|2022-02-27 10:39:30|14174.11|14054.11|14176.31|14056.31|14176.31|14056.31|14174.11|14054.11|10
1645958380000|2022-02-27 10:39:40|14176.3|14056.3|14176.7|14056.7|14176.7|14056.7|14175.67|14055.67|8
1645958390000|2022-02-27 10:39:50|14176.67|14056.67|14174.29|14054.29|14176.67|14056.67|14174.22|14054.22|10
1645958400000|2022-02-27 10:40:00|14174.99|14054.99|14174.91|14054.91|14175.42|14055.42|14174.56|14054.56|10
1645958410000|2022-02-27 10:40:10|14174.55|14054.55|14173.63|14053.63|14174.55|14054.55|14172.63|14052.63|10
1645958420000|2022-02-27 10:40:20|14172.42|14052.42|14171.76|14051.76|14172.51|14052.51|14171.31|14051.31|8
1645958430000|2022-02-27 10:40:30|14172.22|14052.22|14172.94|14052.94|14173.2|14053.2|14172.22|14052.22|8
1645958440000|2022-02-27 10:40:40|14172.69|14052.69|14173.18|14053.18|14173.23|14053.23|14172.69|14052.69|8
1645958450000|2022-02-27 10:40:50|14175.01|14055.01|14175.63|14055.63|14175.66|14055.66|14175.01|14055.01|6
1645958460000|2022-02-27 10:41:00|14175.95|14055.95|14176.79|14056.79|14176.79|14056.79|14175.67|14055.67|9
1645958470000|2022-02-27 10:41:10|14177.97|14057.97|14181.07|14061.07|14181.07|14061.07|14177.97|14057.97|10
1645958480000|2022-02-27 10:41:20|14181.12|14061.12|14181.87|14061.87|14182.24|14062.24|14181.12|14061.12|9
1645958490000|2022-02-27 10:41:30|14182.23|14062.23|14184.1|14064.1|14184.31|14064.31|14182.23|14062.23|10
1645958500000|2022-02-27 10:41:40|14184.26|14064.26|14195.1|14075.1|14195.1|14075.1|14184.26|14064.26|10
1645958510000|2022-02-27 10:41:50|14194.41|14074.41|14204.29|14084.29|14204.29|14084.29|14194.03|14074.03|10
1645958520000|2022-02-27 10:42:00|14204.91|14084.91|14212.37|14092.37|14212.37|14092.37|14204.91|14084.91|9
1645958530000|2022-02-27 10:42:10|14212.36|14092.36|14210.17|14090.17|14212.65|14092.65|14210.17|14090.17|10
1645958540000|2022-02-27 10:42:20|14209.43|14089.43|14211.97|14091.97|14212.09|14092.09|14209.43|14089.43|8
1645958550000|2022-02-27 10:42:30|14211.9|14091.9|14214.42|14094.42|14214.42|14094.42|14211.9|14091.9|10
1645958560000|2022-02-27 10:42:40|14218.71|14098.71|14222.96|14102.96|14222.96|14102.96|14218.1|14098.1|10
1645958570000|2022-02-27 10:42:50|14222.97|14102.97|14224.44|14104.44|14224.44|14104.44|14222.97|14102.97|10
1645958580000|2022-02-27 10:43:00|14223.61|14103.61|14223.07|14103.07|14223.85|14103.85|14221.96|14101.96|10
1645958590000|2022-02-27 10:43:10|14223.68|14103.68|14227.77|14107.77|14227.77|14107.77|14223.68|14103.68|10
1645958600000|2022-02-27 10:43:20|14228.91|14108.91|14229.48|14109.48|14229.52|14109.52|14228.75|14108.75|8
1645958610000|2022-02-27 10:43:30|14229.59|14109.59|14232.88|14112.88|14232.88|14112.88|14229.59|14109.59|10
1645958620000|2022-02-27 10:43:40|14233.27|14113.27|14241.67|14121.67|14241.67|14121.67|14233.27|14113.27|10
1645958630000|2022-02-27 10:43:50|14243.33|14123.33|14252.12|14132.12|14252.12|14132.12|14243.33|14123.33|10
1645958640000|2022-02-27 10:44:00|14252.04|14132.04|14253.51|14133.51|14253.51|14133.51|14251.82|14131.82|10
1645958650000|2022-02-27 10:44:10|14253.66|14133.66|14255.66|14135.66|14255.66|14135.66|14252.07|14132.07|10
1645958660000|2022-02-27 10:44:20|14255.82|14135.82|14255.72|14135.72|14257.06|14137.06|14255.44|14135.44|10
1645958670000|2022-02-27 10:44:30|14256.51|14136.51|14257.64|14137.64|14258.47|14138.47|14256.51|14136.51|10
1645958680000|2022-02-27 10:44:40|14257.4|14137.4|14254.97|14134.97|14257.4|14137.4|14254.7|14134.7|10
1645958690000|2022-02-27 10:44:50|14254.98|14134.98|14256.43|14136.43|14256.6|14136.6|14254.98|14134.98|9
1645958700000|2022-02-27 10:45:00|14256.64|14136.64|14255.69|14135.69|14257.44|14137.44|14255.28|14135.28|10
1645958710000|2022-02-27 10:45:10|14255.3|14135.3|14252.47|14132.47|14255.3|14135.3|14252.47|14132.47|10
1645958720000|2022-02-27 10:45:20|14252.15|14132.15|14248.29|14128.29|14252.15|14132.15|14248.29|14128.29|10
1645958730000|2022-02-27 10:45:30|14248.84|14128.84|14250.49|14130.49|14250.49|14130.49|14247.66|14127.66|9
1645958740000|2022-02-27 10:45:40|14250.67|14130.67|14252.86|14132.86|14252.86|14132.86|14250.67|14130.67|10
1645958750000|2022-02-27 10:45:50|14253.27|14133.27|14254.62|14134.62|14254.62|14134.62|14252.05|14132.05|10
1645958760000|2022-02-27 10:46:00|14254.43|14134.43|14255.07|14135.07|14255.07|14135.07|14254.23|14134.23|10
1645958770000|2022-02-27 10:46:10|14257.63|14137.63|14260.49|14140.49|14260.49|14140.49|14257.63|14137.63|8
1645958780000|2022-02-27 10:46:20|14260.99|14140.99|14262.19|14142.19|14262.61|14142.61|14260.99|14140.99|9
1645958790000|2022-02-27 10:46:30|14261.98|14141.98|14264.24|14144.24|14264.24|14144.24|14261.69|14141.69|10
1645958800000|2022-02-27 10:46:40|14265.38|14145.38|14268.22|14148.22|14268.22|14148.22|14265.38|14145.38|9
1645958810000|2022-02-27 10:46:50|14268.42|14148.42|14267.6|14147.6|14268.48|14148.48|14267.54|14147.54|10
1645958820000|2022-02-27 10:47:00|14267.92|14147.92|14273.04|14153.04|14273.04|14153.04|14267.79|14147.79|10
1645958830000|2022-02-27 10:47:10|14273.19|14153.19|14274.25|14154.25|14275.16|14155.16|14273.19|14153.19|10
1645958840000|2022-02-27 10:47:20|14274.46|14154.46|14274.82|14154.82|14274.92|14154.92|14274.13|14154.13|10
1645958850000|2022-02-27 10:47:30|14274.75|14154.75|14275.33|14155.33|14275.59|14155.59|14274.13|14154.13|9
1645958860000|2022-02-27 10:47:40|14275.52|14155.52|14272.86|14152.86|14275.52|14155.52|14272.86|14152.86|9
1645958870000|2022-02-27 10:47:50|14275.69|14155.69|14276.55|14156.55|14278.61|14158.61|14275.46|14155.46|10
1645958880000|2022-02-27 10:48:00|14276.86|14156.86|14279.32|14159.32|14279.32|14159.32|14276.86|14156.86|9
1645958890000|2022-02-27 10:48:10|14279.26|14159.26|14281.69|14161.69|14281.77|14161.77|14279.26|14159.26|10
1645958900000|2022-02-27 10:48:20|14281.85|14161.85|14290.91|14170.91|14291.32|14171.32|14281.85|14161.85|10
1645958910000|2022-02-27 10:48:30|14291.02|14171.02|14293.23|14173.23|14293.36|14173.36|14291.02|14171.02|10
1645958920000|2022-02-27 10:48:40|14292.91|14172.91|14295.03|14175.03|14295.29|14175.29|14292.91|14172.91|10
1645958930000|2022-02-27 10:48:50|14294.62|14174.62|14291.23|14171.23|14294.62|14174.62|14291.23|14171.23|10
1645958940000|2022-02-27 10:49:00|14291.32|14171.32|14293.27|14173.27|14293.74|14173.74|14291.32|14171.32|10
1645958950000|2022-02-27 10:49:10|14293.16|14173.16|14292.72|14172.72|14293.2|14173.2|14291.93|14171.93|10
1645958960000|2022-02-27 10:49:20|14292.86|14172.86|14293.42|14173.42|14293.42|14173.42|14291.67|14171.67|10
1645958970000|2022-02-27 10:49:30|14293.47|14173.47|14293.5|14173.5|14293.81|14173.81|14293.47|14173.47|9
1645958980000|2022-02-27 10:49:40|14293.76|14173.76|14292.37|14172.37|14293.76|14173.76|14292.37|14172.37|10
1645958990000|2022-02-27 10:49:50|14292.4|14172.4|14291.71|14171.71|14292.71|14172.71|14291.01|14171.01|10
1645959000000|2022-02-27 10:50:00|14291.78|14171.78|14292.05|14172.05|14292.37|14172.37|14291.78|14171.78|9
1645959010000|2022-02-27 10:50:10|14292.48|14172.48|14291.62|14171.62|14292.48|14172.48|14291.5|14171.5|10
1645959020000|2022-02-27 10:50:20|14291.69|14171.69|14288.1|14168.1|14292.04|14172.04|14288.1|14168.1|10
1645959030000|2022-02-27 10:50:30|14288.31|14168.31|14290.24|14170.24|14290.24|14170.24|14288.28|14168.28|10
1645959040000|2022-02-27 10:50:40|14290.29|14170.29|14291.21|14171.21|14291.21|14171.21|14290.25|14170.25|8
1645959050000|2022-02-27 10:50:50|14290.94|14170.94|14289.35|14169.35|14290.94|14170.94|14288.49|14168.49|8
1645959060000|2022-02-27 10:51:00|14289.61|14169.61|14289.37|14169.37|14289.77|14169.77|14289.29|14169.29|10
1645959070000|2022-02-27 10:51:10|14289.78|14169.78|14290.28|14170.28|14290.28|14170.28|14289.51|14169.51|9
1645959080000|2022-02-27 10:51:20|14290.4|14170.4|14291.52|14171.52|14291.68|14171.68|14290.4|14170.4|10
1645959090000|2022-02-27 10:51:30|14291.7|14171.7|14293.66|14173.66|14293.66|14173.66|14291.53|14171.53|9
1645959100000|2022-02-27 10:51:40|14293.08|14173.08|14308.6|14188.6|14308.6|14188.6|14293.08|14173.08|10
1645959110000|2022-02-27 10:51:50|14308.88|14188.88|14308.6|14188.6|14310.01|14190.01|14308.33|14188.33|10
1645959120000|2022-02-27 10:52:00|14308.73|14188.73|14308.26|14188.26|14309.32|14189.32|14308.26|14188.26|10
1645959130000|2022-02-27 10:52:10|14307.85|14187.85|14308.91|14188.91|14309.09|14189.09|14307.85|14187.85|10
1645959140000|2022-02-27 10:52:20|14309|14189|14309.33|14189.33|14310.26|14190.26|14309|14189|9
1645959150000|2022-02-27 10:52:30|14309.62|14189.62|14311.53|14191.53|14311.53|14191.53|14309.3|14189.3|10
1645959160000|2022-02-27 10:52:40|14312.04|14192.04|14313.43|14193.43|14314.27|14194.27|14312.04|14192.04|10
1645959170000|2022-02-27 10:52:50|14313.52|14193.52|14313.95|14193.95|14313.97|14193.97|14312.8|14192.8|10
1645959180000|2022-02-27 10:53:00|14313.85|14193.85|14317.22|14197.22|14317.22|14197.22|14313.74|14193.74|10
1645959190000|2022-02-27 10:53:10|14316.91|14196.91|14316.94|14196.94|14317.78|14197.78|14316.62|14196.62|9
1645959200000|2022-02-27 10:53:20|14317.07|14197.07|14315.18|14195.18|14317.07|14197.07|14315.09|14195.09|9
1645959210000|2022-02-27 10:53:30|14314.3|14194.3|14315.54|14195.54|14315.65|14195.65|14314.3|14194.3|9
1645959220000|2022-02-27 10:53:40|14315.45|14195.45|14313.92|14193.92|14315.45|14195.45|14312.21|14192.21|9
1645959230000|2022-02-27 10:53:50|14313.88|14193.88|14311.39|14191.39|14313.88|14193.88|14311.22|14191.22|10
1645959240000|2022-02-27 10:54:00|14311.51|14191.51|14311.72|14191.72|14312.15|14192.15|14311.51|14191.51|9
1645959250000|2022-02-27 10:54:10|14311.61|14191.61|14311.52|14191.52|14312.35|14192.35|14311.28|14191.28|10
1645959260000|2022-02-27 10:54:20|14311.63|14191.63|14307.38|14187.38|14311.63|14191.63|14306.98|14186.98|10
1645959270000|2022-02-27 10:54:30|14307.46|14187.46|14297.08|14177.08|14307.46|14187.46|14297.08|14177.08|10
1645959280000|2022-02-27 10:54:40|14296.44|14176.44|14289.88|14169.88|14296.63|14176.63|14289.88|14169.88|10
1645959290000|2022-02-27 10:54:50|14288.37|14168.37|14289.93|14169.93|14290.52|14170.52|14288.37|14168.37|10
1645959300000|2022-02-27 10:55:00|14289.8|14169.8|14291.27|14171.27|14291.93|14171.93|14289.71|14169.71|10
1645959310000|2022-02-27 10:55:10|14291.39|14171.39|14288.53|14168.53|14292.14|14172.14|14288.53|14168.53|10
1645959320000|2022-02-27 10:55:20|14288.3|14168.3|14285.11|14165.11|14288.32|14168.32|14285.11|14165.11|9
1645959330000|2022-02-27 10:55:30|14284.65|14164.65|14278.47|14158.47|14284.65|14164.65|14278.47|14158.47|10
1645959340000|2022-02-27 10:55:40|14276.82|14156.82|14273.98|14153.98|14277.11|14157.11|14273.98|14153.98|10
1645959350000|2022-02-27 10:55:50|14273.5|14153.5|14273.11|14153.11|14273.55|14153.55|14272.49|14152.49|10
1645959360000|2022-02-27 10:56:00|14273.29|14153.29|14274.89|14154.89|14274.93|14154.93|14273.15|14153.15|10
1645959370000|2022-02-27 10:56:10|14274.65|14154.65|14275.23|14155.23|14275.23|14155.23|14274.65|14154.65|9
1645959380000|2022-02-27 10:56:20|14275.19|14155.19|14275.47|14155.47|14275.47|14155.47|14274.35|14154.35|9
1645959390000|2022-02-27 10:56:30|14275.46|14155.46|14270.15|14150.15|14275.46|14155.46|14269.59|14149.59|10
1645959400000|2022-02-27 10:56:40|14269.34|14149.34|14268.08|14148.08|14269.34|14149.34|14267.92|14147.92|10
1645959410000|2022-02-27 10:56:50|14268.79|14148.79|14264.08|14144.08|14268.79|14148.79|14264.08|14144.08|10
1645959420000|2022-02-27 10:57:00|14263.88|14143.88|14263.45|14143.45|14264.04|14144.04|14263.37|14143.37|10
1645959430000|2022-02-27 10:57:10|14263.34|14143.34|14265.3|14145.3|14265.3|14145.3|14263.12|14143.12|10
1645959440000|2022-02-27 10:57:20|14265.41|14145.41|14267.3|14147.3|14267.3|14147.3|14265.41|14145.41|9
1645959450000|2022-02-27 10:57:30|14267.08|14147.08|14269.81|14149.81|14269.87|14149.87|14267.08|14147.08|10
1645959460000|2022-02-27 10:57:40|14269.8|14149.8|14269.02|14149.02|14269.94|14149.94|14269.02|14149.02|10
1645959470000|2022-02-27 10:57:50|14268.97|14148.97|14268.69|14148.69|14269.53|14149.53|14268.68|14148.68|10
1645959480000|2022-02-27 10:58:00|14268.55|14148.55|14270.46|14150.46|14270.66|14150.66|14268.33|14148.33|10
1645959490000|2022-02-27 10:58:10|14270.98|14150.98|14270.71|14150.71|14271.07|14151.07|14270.53|14150.53|9
1645959500000|2022-02-27 10:58:20|14270.55|14150.55|14271.23|14151.23|14271.37|14151.37|14270.55|14150.55|10
1645959510000|2022-02-27 10:58:30|14270.84|14150.84|14270.12|14150.12|14270.92|14150.92|14270.12|14150.12|10
1645959520000|2022-02-27 10:58:40|14269.93|14149.93|14269.99|14149.99|14270.19|14150.19|14269.8|14149.8|10
1645959530000|2022-02-27 10:58:50|14270.28|14150.28|14269.21|14149.21|14270.38|14150.38|14269.21|14149.21|10
1645959540000|2022-02-27 10:59:00|14269.4|14149.4|14269.61|14149.61|14269.61|14149.61|14268.34|14148.34|10
1645959550000|2022-02-27 10:59:10|14270.01|14150.01|14278.37|14158.37|14278.37|14158.37|14270.01|14150.01|10
1645959560000|2022-02-27 10:59:20|14277.91|14157.91|14282.47|14162.47|14282.47|14162.47|14277.91|14157.91|10
1645959570000|2022-02-27 10:59:30|14282.95|14162.95|14286.11|14166.11|14286.11|14166.11|14282.95|14162.95|9
1645959580000|2022-02-27 10:59:40|14287.53|14167.53|14289.06|14169.06|14290.14|14170.14|14287.53|14167.53|10
1645959590000|2022-02-27 10:59:50|14289.2|14169.2|14285.77|14165.77|14289.2|14169.2|14285.67|14165.67|10
1645959600000|2022-02-27 11:00:00|14285.16|14165.16|14289.02|14169.02|14289.02|14169.02|14284.94|14164.94|9
1645959610000|2022-02-27 11:00:10|14289.28|14169.28|14293.59|14173.59|14293.81|14173.81|14289.28|14169.28|10
1645959620000|2022-02-27 11:00:20|14294.4|14174.4|14293.9|14173.9|14294.9|14174.9|14293.85|14173.85|10
1645959630000|2022-02-27 11:00:30|14294.83|14174.83|14296.85|14176.85|14296.85|14176.85|14293.8|14173.8|10
1645959640000|2022-02-27 11:00:40|14296.87|14176.87|14298.39|14178.39|14298.81|14178.81|14296.87|14176.87|10
1645959650000|2022-02-27 11:00:50|14298.75|14178.75|14300.67|14180.67|14301.04|14181.04|14298.56|14178.56|10
1645959660000|2022-02-27 11:01:00|14299.08|14179.08|14297.2|14177.2|14299.08|14179.08|14297.11|14177.11|10
1645959670000|2022-02-27 11:01:10|14297.19|14177.19|14296.13|14176.13|14297.71|14177.71|14295.59|14175.59|9
1645959680000|2022-02-27 11:01:20|14296.02|14176.02|14293.58|14173.58|14296.02|14176.02|14293.58|14173.58|10
1645959690000|2022-02-27 11:01:30|14293.11|14173.11|14289.72|14169.72|14293.42|14173.42|14289.72|14169.72|10
1645959700000|2022-02-27 11:01:40|14289.57|14169.57|14288.23|14168.23|14289.57|14169.57|14288.17|14168.17|10
1645959710000|2022-02-27 11:01:50|14288.99|14168.99|14290.83|14170.83|14291.71|14171.71|14288.99|14168.99|10
1645959720000|2022-02-27 11:02:00|14291.1|14171.1|14290.98|14170.98|14292.02|14172.02|14290.74|14170.74|10
1645959730000|2022-02-27 11:02:10|14290.25|14170.25|14289.19|14169.19|14290.25|14170.25|14289.19|14169.19|9
1645959740000|2022-02-27 11:02:20|14289.79|14169.79|14287.51|14167.51|14289.96|14169.96|14287.24|14167.24|10
1645959750000|2022-02-27 11:02:30|14287.3|14167.3|14282.58|14162.58|14287.3|14167.3|14282.58|14162.58|9
1645959760000|2022-02-27 11:02:40|14282.44|14162.44|14281.08|14161.08|14282.44|14162.44|14281.05|14161.05|10
1645959770000|2022-02-27 11:02:50|14281.32|14161.32|14284.86|14164.86|14285.21|14165.21|14281.32|14161.32|10
1645959780000|2022-02-27 11:03:00|14284.81|14164.81|14283.98|14163.98|14284.81|14164.81|14283.43|14163.43|8
1645959790000|2022-02-27 11:03:10|14283.91|14163.91|14283.76|14163.76|14284.55|14164.55|14283.76|14163.76|10
1645959800000|2022-02-27 11:03:20|14283.7|14163.7|14281.8|14161.8|14284.13|14164.13|14281.8|14161.8|10
1645959810000|2022-02-27 11:03:30|14282.39|14162.39|14282.96|14162.96|14283.53|14163.53|14282.39|14162.39|10
1645959820000|2022-02-27 11:03:40|14282.76|14162.76|14281.18|14161.18|14282.76|14162.76|14281.03|14161.03|10
1645959830000|2022-02-27 11:03:50|14281.38|14161.38|14279.76|14159.76|14281.38|14161.38|14279.76|14159.76|10
1645959840000|2022-02-27 11:04:00|14279.64|14159.64|14278.45|14158.45|14280.01|14160.01|14278.35|14158.35|10
1645959850000|2022-02-27 11:04:10|14278.2|14158.2|14278.25|14158.25|14278.25|14158.25|14277.67|14157.67|9
1645959860000|2022-02-27 11:04:20|14278.12|14158.12|14277.77|14157.77|14278.59|14158.59|14277.75|14157.75|8
1645959870000|2022-02-27 11:04:30|14277.99|14157.99|14268.16|14148.16|14277.99|14157.99|14268.16|14148.16|10
1645959880000|2022-02-27 11:04:40|14266.03|14146.03|14260.23|14140.23|14266.03|14146.03|14260.2|14140.2|10
1645959890000|2022-02-27 11:04:50|14260.12|14140.12|14257.72|14137.72|14260.12|14140.12|14257.72|14137.72|10
1645959900000|2022-02-27 11:05:00|14257.64|14137.64|14257.11|14137.11|14257.64|14137.64|14256.91|14136.91|10
1645959910000|2022-02-27 11:05:10|14257.12|14137.12|14262.74|14142.74|14262.74|14142.74|14255.68|14135.68|10
1645959920000|2022-02-27 11:05:20|14262.97|14142.97|14262.84|14142.84|14263.56|14143.56|14262.51|14142.51|10
1645959930000|2022-02-27 11:05:30|14262.81|14142.81|14264.2|14144.2|14264.2|14144.2|14261.71|14141.71|10
1645959940000|2022-02-27 11:05:40|14264.18|14144.18|14263.52|14143.52|14264.27|14144.27|14263.33|14143.33|9
1645959950000|2022-02-27 11:05:50|14263.46|14143.46|14261.43|14141.43|14263.46|14143.46|14261.43|14141.43|10
1645959960000|2022-02-27 11:06:00|14261.38|14141.38|14258.83|14138.83|14261.38|14141.38|14257.96|14137.96|10
1645959970000|2022-02-27 11:06:10|14259.13|14139.13|14263.85|14143.85|14263.85|14143.85|14259.13|14139.13|10
1645959980000|2022-02-27 11:06:20|14263.91|14143.91|14268.82|14148.82|14268.83|14148.83|14263.91|14143.91|10
1645959990000|2022-02-27 11:06:30|14268.94|14148.94|14268.72|14148.72|14269.61|14149.61|14268.72|14148.72|10
1645960000000|2022-02-27 11:06:40|14268.45|14148.45|14269.1|14149.1|14269.1|14149.1|14268.43|14148.43|10
1645960010000|2022-02-27 11:06:50|14268.87|14148.87|14269.11|14149.11|14269.66|14149.66|14268.87|14148.87|10
1645960020000|2022-02-27 11:07:00|14269.19|14149.19|14269.19|14149.19|14269.75|14149.75|14269.14|14149.14|10
1645960030000|2022-02-27 11:07:10|14269.11|14149.11|14267.54|14147.54|14269.11|14149.11|14267.53|14147.53|9
1645960040000|2022-02-27 11:07:20|14267.5|14147.5|14263.95|14143.95|14267.5|14147.5|14263.95|14143.95|9
1645960050000|2022-02-27 11:07:30|14263.73|14143.73|14262.33|14142.33|14264.07|14144.07|14262.32|14142.32|10
1645960060000|2022-02-27 11:07:40|14262.28|14142.28|14260.51|14140.51|14262.28|14142.28|14260.51|14140.51|8
1645960070000|2022-02-27 11:07:50|14260.37|14140.37|14260.89|14140.89|14260.89|14140.89|14260.37|14140.37|7
1645960080000|2022-02-27 11:08:00|14260.61|14140.61|14260.94|14140.94|14261.29|14141.29|14260.61|14140.61|9
1645960090000|2022-02-27 11:08:10|14261.04|14141.04|14262.44|14142.44|14262.44|14142.44|14260.94|14140.94|9
1645960100000|2022-02-27 11:08:20|14262.98|14142.98|14264.61|14144.61|14264.61|14144.61|14262.98|14142.98|9
1645960110000|2022-02-27 11:08:30|14265.06|14145.06|14267.52|14147.52|14267.52|14147.52|14265.02|14145.02|10
1645960120000|2022-02-27 11:08:40|14267.14|14147.14|14266.21|14146.21|14267.14|14147.14|14266.21|14146.21|8
1645960130000|2022-02-27 11:08:50|14266.24|14146.24|14265.14|14145.14|14266.46|14146.46|14265.14|14145.14|7
1645960140000|2022-02-27 11:09:00|14265.23|14145.23|14264.56|14144.56|14265.26|14145.26|14264.56|14144.56|8
1645960150000|2022-02-27 11:09:10|14264.44|14144.44|14263.89|14143.89|14264.44|14144.44|14263.77|14143.77|9
1645960160000|2022-02-27 11:09:20|14263.86|14143.86|14265.84|14145.84|14265.86|14145.86|14263.86|14143.86|10
1645960170000|2022-02-27 11:09:30|14265.64|14145.64|14265.61|14145.61|14266.17|14146.17|14265.53|14145.53|10
1645960180000|2022-02-27 11:09:40|14265.68|14145.68|14264.48|14144.48|14265.68|14145.68|14264.48|14144.48|7
1645960190000|2022-02-27 11:09:50|14264.39|14144.39|14261.86|14141.86|14264.39|14144.39|14261.86|14141.86|9
1645960200000|2022-02-27 11:10:00|14261.19|14141.19|14260.39|14140.39|14261.29|14141.29|14260.39|14140.39|10
1645960210000|2022-02-27 11:10:10|14259.59|14139.59|14258.35|14138.35|14259.79|14139.79|14258.35|14138.35|9
1645960220000|2022-02-27 11:10:20|14258.25|14138.25|14259.6|14139.6|14259.6|14139.6|14258.18|14138.18|8
1645960230000|2022-02-27 11:10:30|14259.66|14139.66|14260.6|14140.6|14260.7|14140.7|14259.59|14139.59|9
1645960240000|2022-02-27 11:10:40|14260.51|14140.51|14260.18|14140.18|14260.83|14140.83|14260.18|14140.18|10
1645960250000|2022-02-27 11:10:50|14259.9|14139.9|14258.77|14138.77|14260.01|14140.01|14258.77|14138.77|7
1645960260000|2022-02-27 11:11:00|14258.57|14138.57|14259.29|14139.29|14259.34|14139.34|14258.57|14138.57|9
1645960270000|2022-02-27 11:11:10|14259.13|14139.13|14259.84|14139.84|14259.84|14139.84|14259|14139|9
1645960280000|2022-02-27 11:11:20|14259.97|14139.97|14262.41|14142.41|14262.49|14142.49|14259.97|14139.97|9
1645960290000|2022-02-27 11:11:30|14263.42|14143.42|14263.71|14143.71|14264.03|14144.03|14263.23|14143.23|8
1645960300000|2022-02-27 11:11:40|14264.35|14144.35|14264.22|14144.22|14264.57|14144.57|14263.89|14143.89|10
1645960310000|2022-02-27 11:11:50|14264.34|14144.34|14263.89|14143.89|14264.34|14144.34|14263.89|14143.89|7
1645960320000|2022-02-27 11:12:00|14264.13|14144.13|14265.84|14145.84|14265.91|14145.91|14264.13|14144.13|10
1645960330000|2022-02-27 11:12:10|14265.8|14145.8|14266.28|14146.28|14266.43|14146.43|14265.13|14145.13|10
1645960340000|2022-02-27 11:12:20|14266.31|14146.31|14267.71|14147.71|14267.71|14147.71|14266.31|14146.31|10
1645960350000|2022-02-27 11:12:30|14267.42|14147.42|14265.53|14145.53|14267.42|14147.42|14265.53|14145.53|9
1645960360000|2022-02-27 11:12:40|14265.4|14145.4|14265.77|14145.77|14265.77|14145.77|14264.96|14144.96|10
1645960370000|2022-02-27 11:12:50|14265.55|14145.55|14266.27|14146.27|14266.55|14146.55|14265.55|14145.55|8
1645960380000|2022-02-27 11:13:00|14266.12|14146.12|14266.26|14146.26|14266.48|14146.48|14266.12|14146.12|9
1645960390000|2022-02-27 11:13:10|14266.22|14146.22|14266.59|14146.59|14267.14|14147.14|14266.22|14146.22|7
1645960400000|2022-02-27 11:13:20|14266.9|14146.9|14267.3|14147.3|14267.34|14147.34|14266.85|14146.85|8
1645960410000|2022-02-27 11:13:30|14267.42|14147.42|14266.3|14146.3|14267.42|14147.42|14265.84|14145.84|10
1645960420000|2022-02-27 11:13:40|14266.34|14146.34|14266.31|14146.31|14266.43|14146.43|14266.18|14146.18|9
1645960430000|2022-02-27 11:13:50|14266.12|14146.12|14266.65|14146.65|14267.33|14147.33|14266.12|14146.12|8
1645960440000|2022-02-27 11:14:00|14266.93|14146.93|14269.16|14149.16|14269.64|14149.64|14266.93|14146.93|10
1645960450000|2022-02-27 11:14:10|14269.23|14149.23|14269.55|14149.55|14269.63|14149.63|14269.22|14149.22|8
1645960460000|2022-02-27 11:14:20|14269.58|14149.58|14269.95|14149.95|14270.1|14150.1|14269.26|14149.26|8
1645960470000|2022-02-27 11:14:30|14269.52|14149.52|14267.29|14147.29|14269.52|14149.52|14267.29|14147.29|10
1645960480000|2022-02-27 11:14:40|14267.21|14147.21|14266.34|14146.34|14267.27|14147.27|14266.34|14146.34|8
1645960490000|2022-02-27 11:14:50|14266.27|14146.27|14266.27|14146.27|14266.71|14146.71|14265.78|14145.78|10
1645960500000|2022-02-27 11:15:00|14266.3|14146.3|14266.24|14146.24|14267.03|14147.03|14266.23|14146.23|10
1645960510000|2022-02-27 11:15:10|14265.63|14145.63|14266.13|14146.13|14266.73|14146.73|14265.34|14145.34|10
1645960520000|2022-02-27 11:15:20|14265.91|14145.91|14259.9|14139.9|14265.91|14145.91|14259.9|14139.9|10
1645960530000|2022-02-27 11:15:30|14259.54|14139.54|14251.83|14131.83|14259.54|14139.54|14251.83|14131.83|9
1645960540000|2022-02-27 11:15:40|14251.73|14131.73|14250.93|14130.93|14251.73|14131.73|14250.74|14130.74|8
1645960550000|2022-02-27 11:15:50|14251.02|14131.02|14248.16|14128.16|14251.02|14131.02|14247.97|14127.97|9
1645960560000|2022-02-27 11:16:00|14248.2|14128.2|14247.93|14127.93|14248.2|14128.2|14246.96|14126.96|10
1645960570000|2022-02-27 11:16:10|14247.87|14127.87|14244.46|14124.46|14247.87|14127.87|14244.46|14124.46|10
1645960580000|2022-02-27 11:16:20|14244.29|14124.29|14233.79|14113.79|14244.29|14124.29|14233.79|14113.79|10
1645960590000|2022-02-27 11:16:30|14234.12|14114.12|14236.3|14116.3|14236.61|14116.61|14234.12|14114.12|10
1645960600000|2022-02-27 11:16:40|14235.95|14115.95|14230|14110|14235.95|14115.95|14230|14110|10
1645960610000|2022-02-27 11:16:50|14229.69|14109.69|14226.76|14106.76|14229.69|14109.69|14226.65|14106.65|10
1645960620000|2022-02-27 11:17:00|14226.81|14106.81|14222.79|14102.79|14227.12|14107.12|14222.79|14102.79|9
1645960630000|2022-02-27 11:17:10|14221.82|14101.82|14214.57|14094.57|14221.82|14101.82|14214.57|14094.57|10
1645960640000|2022-02-27 11:17:20|14212.2|14092.2|14213.07|14093.07|14213.13|14093.13|14210.43|14090.43|10
1645960650000|2022-02-27 11:17:30|14215.23|14095.23|14217.02|14097.02|14217.02|14097.02|14214.52|14094.52|9
1645960660000|2022-02-27 11:17:40|14217.52|14097.52|14218.51|14098.51|14218.52|14098.52|14217.49|14097.49|7
1645960670000|2022-02-27 11:17:50|14218.65|14098.65|14221.2|14101.2|14221.2|14101.2|14218.65|14098.65|10
1645960680000|2022-02-27 11:18:00|14221.21|14101.21|14224.69|14104.69|14224.69|14104.69|14221.06|14101.06|10
1645960690000|2022-02-27 11:18:10|14225.87|14105.87|14227.08|14107.08|14227.16|14107.16|14225.87|14105.87|10
1645960700000|2022-02-27 11:18:20|14227.34|14107.34|14228.21|14108.21|14228.79|14108.79|14227.34|14107.34|10
1645960710000|2022-02-27 11:18:30|14228.12|14108.12|14227.7|14107.7|14228.12|14108.12|14226.38|14106.38|10
1645960720000|2022-02-27 11:18:40|14227.89|14107.89|14228.66|14108.66|14228.66|14108.66|14227.89|14107.89|10
1645960730000|2022-02-27 11:18:50|14228.64|14108.64|14232.19|14112.19|14232.19|14112.19|14227.34|14107.34|9
1645960740000|2022-02-27 11:19:00|14232.58|14112.58|14237.67|14117.67|14238.19|14118.19|14232.58|14112.58|10
1645960750000|2022-02-27 11:19:10|14237.77|14117.77|14239.13|14119.13|14239.13|14119.13|14237.72|14117.72|9
1645960760000|2022-02-27 11:19:20|14239.21|14119.21|14249.74|14129.74|14249.74|14129.74|14239.21|14119.21|10
1645960770000|2022-02-27 11:19:30|14250.19|14130.19|14250.13|14130.13|14251.15|14131.15|14250.13|14130.13|10
1645960780000|2022-02-27 11:19:40|14249.21|14129.21|14248.86|14128.86|14249.53|14129.53|14248.53|14128.53|9
1645960790000|2022-02-27 11:19:50|14248.9|14128.9|14250.38|14130.38|14251.04|14131.04|14248.9|14128.9|9
1645960800000|2022-02-27 11:20:00|14250.39|14130.39|14250.19|14130.19|14250.67|14130.67|14250.19|14130.19|8
1645960810000|2022-02-27 11:20:10|14250.25|14130.25|14251.36|14131.36|14251.52|14131.52|14250.25|14130.25|9
1645960820000|2022-02-27 11:20:20|14252.53|14132.53|14260.1|14140.1|14260.1|14140.1|14252.53|14132.53|10
1645960830000|2022-02-27 11:20:30|14261.85|14141.85|14263.89|14143.89|14263.89|14143.89|14261.45|14141.45|9
1645960840000|2022-02-27 11:20:40|14263.97|14143.97|14262.94|14142.94|14264.29|14144.29|14262.94|14142.94|10
1645960850000|2022-02-27 11:20:50|14262.8|14142.8|14268.12|14148.12|14268.12|14148.12|14262.8|14142.8|9
1645960860000|2022-02-27 11:21:00|14267.47|14147.47|14268.63|14148.63|14269.39|14149.39|14267.47|14147.47|10
1645960870000|2022-02-27 11:21:10|14268.58|14148.58|14266|14146|14269.3|14149.3|14266|14146|8
1645960880000|2022-02-27 11:21:20|14264.99|14144.99|14263.82|14143.82|14265.19|14145.19|14263.5|14143.5|8
1645960890000|2022-02-27 11:21:30|14263.96|14143.96|14263.35|14143.35|14265.02|14145.02|14263.35|14143.35|8
1645960900000|2022-02-27 11:21:40|14263.49|14143.49|14261.43|14141.43|14263.61|14143.61|14260.58|14140.58|9
1645960910000|2022-02-27 11:21:50|14261.58|14141.58|14260.54|14140.54|14262.14|14142.14|14260.54|14140.54|9
1645960920000|2022-02-27 11:22:00|14261.46|14141.46|14256.37|14136.37|14261.73|14141.73|14256.37|14136.37|8
1645960930000|2022-02-27 11:22:10|14254.97|14134.97|14252.49|14132.49|14254.97|14134.97|14252.2|14132.2|10
1645960940000|2022-02-27 11:22:20|14252.21|14132.21|14250.02|14130.02|14252.21|14132.21|14250.02|14130.02|10
1645960950000|2022-02-27 11:22:30|14250.18|14130.18|14250.93|14130.93|14251.19|14131.19|14250.18|14130.18|10
1645960960000|2022-02-27 11:22:40|14250.18|14130.18|14251.16|14131.16|14251.34|14131.34|14250.05|14130.05|10
1645960970000|2022-02-27 11:22:50|14250.47|14130.47|14247.64|14127.64|14250.47|14130.47|14247.64|14127.64|10
1645960980000|2022-02-27 11:23:00|14247.53|14127.53|14247.75|14127.75|14247.91|14127.91|14247.53|14127.53|7
1645960990000|2022-02-27 11:23:10|14247.96|14127.96|14249.37|14129.37|14249.37|14129.37|14247.96|14127.96|8
1645961000000|2022-02-27 11:23:20|14249.46|14129.46|14250.4|14130.4|14250.51|14130.51|14249.46|14129.46|8
1645961010000|2022-02-27 11:23:30|14250.22|14130.22|14253.11|14133.11|14253.11|14133.11|14250.22|14130.22|10
1645961020000|2022-02-27 11:23:40|14253.64|14133.64|14255.59|14135.59|14255.59|14135.59|14253.64|14133.64|7
1645961030000|2022-02-27 11:23:50|14255.88|14135.88|14258.44|14138.44|14258.92|14138.92|14255.88|14135.88|10
1645961040000|2022-02-27 11:24:00|14258.19|14138.19|14258.73|14138.73|14258.86|14138.86|14258.19|14138.19|10
1645961050000|2022-02-27 11:24:10|14258.5|14138.5|14259.08|14139.08|14259.08|14139.08|14258.5|14138.5|8
1645961060000|2022-02-27 11:24:20|14259.19|14139.19|14260.63|14140.63|14260.63|14140.63|14259.17|14139.17|10
1645961070000|2022-02-27 11:24:30|14261.3|14141.3|14261.76|14141.76|14262.33|14142.33|14261.3|14141.3|7
1645961080000|2022-02-27 11:24:40|14261.55|14141.55|14261.97|14141.97|14262|14142|14261.47|14141.47|9
1645961090000|2022-02-27 11:24:50|14262.71|14142.71|14265.17|14145.17|14265.17|14145.17|14262.71|14142.71|10
1645961100000|2022-02-27 11:25:00|14265.51|14145.51|14266.21|14146.21|14266.55|14146.55|14265.51|14145.51|9
1645961110000|2022-02-27 11:25:10|14267.55|14147.55|14282.55|14162.55|14282.88|14162.88|14267.55|14147.55|10
1645961120000|2022-02-27 11:25:20|14282.92|14162.92|14286.02|14166.02|14286.02|14166.02|14282.92|14162.92|9
1645961130000|2022-02-27 11:25:30|14286.18|14166.18|14287.74|14167.74|14287.74|14167.74|14286.09|14166.09|9
1645961140000|2022-02-27 11:25:40|14288.18|14168.18|14295.73|14175.73|14295.73|14175.73|14287.49|14167.49|10
1645961150000|2022-02-27 11:25:50|14295.66|14175.66|14296.38|14176.38|14296.38|14176.38|14294.54|14174.54|10
1645961160000|2022-02-27 11:26:00|14295.05|14175.05|14300.79|14180.79|14300.79|14180.79|14295.05|14175.05|10
1645961170000|2022-02-27 11:26:10|14302.46|14182.46|14305.6|14185.6|14305.6|14185.6|14302.29|14182.29|10
1645961180000|2022-02-27 11:26:20|14304.97|14184.97|14305.48|14185.48|14306.11|14186.11|14304.97|14184.97|10
1645961190000|2022-02-27 11:26:30|14305.47|14185.47|14309.3|14189.3|14309.3|14189.3|14305.45|14185.45|10
1645961200000|2022-02-27 11:26:40|14309.45|14189.45|14315.46|14195.46|14315.46|14195.46|14309.45|14189.45|10
1645961210000|2022-02-27 11:26:50|14315.66|14195.66|14315.11|14195.11|14316.9|14196.9|14315.06|14195.06|10
1645961220000|2022-02-27 11:27:00|14314.63|14194.63|14316.92|14196.92|14318.01|14198.01|14314.63|14194.63|10
1645961230000|2022-02-27 11:27:10|14316.78|14196.78|14317.49|14197.49|14317.99|14197.99|14316.64|14196.64|10
1645961240000|2022-02-27 11:27:20|14317.33|14197.33|14318.62|14198.62|14319.87|14199.87|14317.33|14197.33|10
1645961250000|2022-02-27 11:27:30|14318.49|14198.49|14317.93|14197.93|14318.77|14198.77|14317.93|14197.93|9
1645961260000|2022-02-27 11:27:40|14317.94|14197.94|14320.36|14200.36|14320.67|14200.67|14317.94|14197.94|9
1645961270000|2022-02-27 11:27:50|14320.34|14200.34|14323.1|14203.1|14323.1|14203.1|14320.21|14200.21|9
1645961280000|2022-02-27 11:28:00|14323.42|14203.42|14322.39|14202.39|14323.58|14203.58|14322.39|14202.39|10
1645961290000|2022-02-27 11:28:10|14322.94|14202.94|14326.71|14206.71|14326.71|14206.71|14322.78|14202.78|10
1645961300000|2022-02-27 11:28:20|14326.25|14206.25|14328.06|14208.06|14328.2|14208.2|14326.25|14206.25|10
1645961310000|2022-02-27 11:28:30|14328.43|14208.43|14332.61|14212.61|14332.61|14212.61|14327.95|14207.95|10
1645961320000|2022-02-27 11:28:40|14332.19|14212.19|14336.08|14216.08|14336.55|14216.55|14331.27|14211.27|10
1645961330000|2022-02-27 11:28:50|14335.9|14215.9|14343.99|14223.99|14343.99|14223.99|14335.9|14215.9|10
1645961340000|2022-02-27 11:29:00|14345.82|14225.82|14352.48|14232.48|14352.48|14232.48|14345.82|14225.82|10
1645961350000|2022-02-27 11:29:10|14352.31|14232.31|14354.1|14234.1|14355.18|14235.18|14352.06|14232.06|10
1645961360000|2022-02-27 11:29:20|14353.32|14233.32|14350.08|14230.08|14353.32|14233.32|14350.08|14230.08|10
1645961370000|2022-02-27 11:29:30|14349.94|14229.94|14346.37|14226.37|14349.94|14229.94|14345.82|14225.82|10
1645961380000|2022-02-27 11:29:40|14346.33|14226.33|14348.67|14228.67|14348.82|14228.82|14346.33|14226.33|10
1645961390000|2022-02-27 11:29:50|14348.38|14228.38|14345.36|14225.36|14348.38|14228.38|14345.09|14225.09|10
1645961400000|2022-02-27 11:30:00|14344.65|14224.65|14339.43|14219.43|14344.65|14224.65|14339.43|14219.43|10
1645961410000|2022-02-27 11:30:10|14339.32|14219.32|14336.94|14216.94|14339.32|14219.32|14336.94|14216.94|10
1645961420000|2022-02-27 11:30:20|14337.15|14217.15|14336.26|14216.26|14337.15|14217.15|14335.65|14215.65|10
1645961430000|2022-02-27 11:30:30|14336.35|14216.35|14340.49|14220.49|14340.49|14220.49|14336.35|14216.35|10
1645961440000|2022-02-27 11:30:40|14341.26|14221.26|14342.9|14222.9|14342.95|14222.95|14341.26|14221.26|9
1645961450000|2022-02-27 11:30:50|14342.98|14222.98|14342.44|14222.44|14342.98|14222.98|14342.25|14222.25|7
1645961460000|2022-02-27 11:31:00|14342.17|14222.17|14340.38|14220.38|14342.17|14222.17|14340.38|14220.38|9
1645961470000|2022-02-27 11:31:10|14340.15|14220.15|14336.47|14216.47|14340.51|14220.51|14336.14|14216.14|9
1645961480000|2022-02-27 11:31:20|14336.58|14216.58|14335.64|14215.64|14336.58|14216.58|14335.51|14215.51|10
1645961490000|2022-02-27 11:31:30|14335.82|14215.82|14334.93|14214.93|14335.96|14215.96|14334.86|14214.86|9
1645961500000|2022-02-27 11:31:40|14334.61|14214.61|14331.05|14211.05|14334.84|14214.84|14330.59|14210.59|9
1645961510000|2022-02-27 11:31:50|14331.18|14211.18|14328.35|14208.35|14331.22|14211.22|14328.35|14208.35|10
1645961520000|2022-02-27 11:32:00|14328.01|14208.01|14324.99|14204.99|14328.19|14208.19|14324.99|14204.99|10
1645961530000|2022-02-27 11:32:10|14324.97|14204.97|14322.59|14202.59|14324.97|14204.97|14322.59|14202.59|9
1645961540000|2022-02-27 11:32:20|14322.53|14202.53|14314.06|14194.06|14322.53|14202.53|14314.06|14194.06|10
1645961550000|2022-02-27 11:32:30|14312.3|14192.3|14311.94|14191.94|14312.57|14192.57|14311.94|14191.94|10
1645961560000|2022-02-27 11:32:40|14312.06|14192.06|14312.29|14192.29|14313.25|14193.25|14311.95|14191.95|8
1645961570000|2022-02-27 11:32:50|14312.61|14192.61|14315.82|14195.82|14315.82|14195.82|14312.61|14192.61|8
1645961580000|2022-02-27 11:33:00|14315.56|14195.56|14313.56|14193.56|14315.56|14195.56|14313.56|14193.56|9
1645961590000|2022-02-27 11:33:10|14313.43|14193.43|14310.64|14190.64|14313.43|14193.43|14310.12|14190.12|9
1645961600000|2022-02-27 11:33:20|14308.73|14188.73|14310.16|14190.16|14310.53|14190.53|14308.54|14188.54|9
1645961610000|2022-02-27 11:33:30|14310.43|14190.43|14311.47|14191.47|14311.47|14191.47|14308.87|14188.87|9
1645961620000|2022-02-27 11:33:40|14312.3|14192.3|14312.8|14192.8|14312.93|14192.93|14312.16|14192.16|10
1645961630000|2022-02-27 11:33:50|14311.82|14191.82|14312.62|14192.62|14312.65|14192.65|14311.82|14191.82|10
1645961640000|2022-02-27 11:34:00|14312.49|14192.49|14313.42|14193.42|14313.42|14193.42|14312.42|14192.42|9
1645961650000|2022-02-27 11:34:10|14314.24|14194.24|14312.7|14192.7|14314.58|14194.58|14312.63|14192.63|9
1645961660000|2022-02-27 11:34:20|14313.11|14193.11|14313.9|14193.9|14314.76|14194.76|14313.11|14193.11|10
1645961670000|2022-02-27 11:34:30|14314.01|14194.01|14311.46|14191.46|14314.17|14194.17|14311.46|14191.46|10
1645961680000|2022-02-27 11:34:40|14310.98|14190.98|14310.39|14190.39|14310.98|14190.98|14310.39|14190.39|10
1645961690000|2022-02-27 11:34:50|14310.31|14190.31|14310.7|14190.7|14310.7|14190.7|14310.25|14190.25|10
1645961700000|2022-02-27 11:35:00|14310.72|14190.72|14311.57|14191.57|14311.57|14191.57|14310.41|14190.41|9
1645961710000|2022-02-27 11:35:10|14312.06|14192.06|14312.19|14192.19|14312.51|14192.51|14312.06|14192.06|8
1645961720000|2022-02-27 11:35:20|14312.12|14192.12|14311.8|14191.8|14312.12|14192.12|14311.49|14191.49|10
1645961730000|2022-02-27 11:35:30|14312.19|14192.19|14313.82|14193.82|14313.82|14193.82|14312.03|14192.03|10
1645961740000|2022-02-27 11:35:40|14313.88|14193.88|14313.65|14193.65|14314.1|14194.1|14313.55|14193.55|10
1645961750000|2022-02-27 11:35:50|14313.37|14193.37|14312.16|14192.16|14313.37|14193.37|14312.14|14192.14|8
1645961760000|2022-02-27 11:36:00|14312.04|14192.04|14308.69|14188.69|14312.04|14192.04|14308.69|14188.69|10
1645961770000|2022-02-27 11:36:10|14308.46|14188.46|14309.6|14189.6|14309.6|14189.6|14308.12|14188.12|9
1645961780000|2022-02-27 11:36:20|14309.84|14189.84|14311.74|14191.74|14311.74|14191.74|14308.98|14188.98|9
1645961790000|2022-02-27 11:36:30|14312.11|14192.11|14314.7|14194.7|14314.7|14194.7|14312.11|14192.11|10
1645961800000|2022-02-27 11:36:40|14315.18|14195.18|14316.77|14196.77|14316.97|14196.97|14315.18|14195.18|9
1645961810000|2022-02-27 11:36:50|14316.72|14196.72|14317.35|14197.35|14317.58|14197.58|14316.72|14196.72|8
1645961820000|2022-02-27 11:37:00|14316.91|14196.91|14314.48|14194.48|14316.91|14196.91|14314.48|14194.48|9
1645961830000|2022-02-27 11:37:10|14314.2|14194.2|14312.57|14192.57|14314.2|14194.2|14311.91|14191.91|10
1645961840000|2022-02-27 11:37:20|14312.69|14192.69|14312.23|14192.23|14312.85|14192.85|14312.14|14192.14|10
1645961850000|2022-02-27 11:37:30|14311.71|14191.71|14310.75|14190.75|14311.71|14191.71|14309.71|14189.71|9
1645961860000|2022-02-27 11:37:40|14310.73|14190.73|14312.48|14192.48|14312.48|14192.48|14310.73|14190.73|9
1645961870000|2022-02-27 11:37:50|14312.27|14192.27|14310.96|14190.96|14312.27|14192.27|14310.96|14190.96|10
1645961880000|2022-02-27 11:38:00|14311.33|14191.33|14314.42|14194.42|14314.64|14194.64|14311.33|14191.33|10
1645961890000|2022-02-27 11:38:10|14314.04|14194.04|14312.93|14192.93|14314.04|14194.04|14312.93|14192.93|10
1645961900000|2022-02-27 11:38:20|14312.61|14192.61|14312.5|14192.5|14312.61|14192.61|14311.69|14191.69|10
1645961910000|2022-02-27 11:38:30|14312.73|14192.73|14312.58|14192.58|14312.78|14192.78|14312.54|14192.54|9
1645961920000|2022-02-27 11:38:40|14312.65|14192.65|14314.46|14194.46|14314.46|14194.46|14312.65|14192.65|9
1645961930000|2022-02-27 11:38:50|14314.9|14194.9|14314|14194|14314.9|14194.9|14314|14194|10
1645961940000|2022-02-27 11:39:00|14313.93|14193.93|14314.66|14194.66|14314.66|14194.66|14313.53|14193.53|10
1645961950000|2022-02-27 11:39:10|14314.97|14194.97|14315.51|14195.51|14315.51|14195.51|14314.73|14194.73|10
1645961960000|2022-02-27 11:39:20|14315.52|14195.52|14320.25|14200.25|14320.25|14200.25|14315.52|14195.52|10
1645961970000|2022-02-27 11:39:30|14320.24|14200.24|14320.09|14200.09|14320.24|14200.24|14319.99|14199.99|9
1645961980000|2022-02-27 11:39:40|14319.78|14199.78|14319.59|14199.59|14319.81|14199.81|14319.5|14199.5|9
1645961990000|2022-02-27 11:39:50|14319.72|14199.72|14321.06|14201.06|14321.11|14201.11|14319.72|14199.72|9
1645962000000|2022-02-27 11:40:00|14321.08|14201.08|14319.41|14199.41|14321.08|14201.08|14319.41|14199.41|8
1645962010000|2022-02-27 11:40:10|14318.68|14198.68|14317.05|14197.05|14318.68|14198.68|14317.05|14197.05|10
1645962020000|2022-02-27 11:40:20|14316.57|14196.57|14315.48|14195.48|14316.89|14196.89|14315.44|14195.44|10
1645962030000|2022-02-27 11:40:30|14315.46|14195.46|14313.49|14193.49|14315.46|14195.46|14312.85|14192.85|10
1645962040000|2022-02-27 11:40:40|14313.5|14193.5|14312.08|14192.08|14313.53|14193.53|14312.08|14192.08|10
1645962050000|2022-02-27 11:40:50|14311.73|14191.73|14312.57|14192.57|14312.83|14192.83|14311.73|14191.73|8
1645962060000|2022-02-27 11:41:00|14312.62|14192.62|14314.48|14194.48|14315.2|14195.2|14312.62|14192.62|9
1645962070000|2022-02-27 11:41:10|14315.04|14195.04|14313.7|14193.7|14315.06|14195.06|14313.68|14193.68|10
1645962080000|2022-02-27 11:41:20|14313.79|14193.79|14312.61|14192.61|14313.79|14193.79|14312.61|14192.61|10
1645962090000|2022-02-27 11:41:30|14313.02|14193.02|14314.32|14194.32|14314.33|14194.33|14313.02|14193.02|9
1645962100000|2022-02-27 11:41:40|14314.16|14194.16|14313.73|14193.73|14314.43|14194.43|14313.73|14193.73|8
1645962110000|2022-02-27 11:41:50|14313.75|14193.75|14312.42|14192.42|14313.75|14193.75|14312.42|14192.42|9
1645962120000|2022-02-27 11:42:00|14312.59|14192.59|14312.38|14192.38|14312.82|14192.82|14312.33|14192.33|9
1645962130000|2022-02-27 11:42:10|14312.31|14192.31|14304.41|14184.41|14312.31|14192.31|14304.41|14184.41|8
1645962140000|2022-02-27 11:42:20|14304.1|14184.1|14301.35|14181.35|14304.1|14184.1|14301.35|14181.35|9
1645962150000|2022-02-27 11:42:30|14301.38|14181.38|14300.14|14180.14|14301.38|14181.38|14300.14|14180.14|8
1645962160000|2022-02-27 11:42:40|14299.89|14179.89|14300.16|14180.16|14300.21|14180.21|14299.77|14179.77|9
1645962170000|2022-02-27 11:42:50|14299.82|14179.82|14300.04|14180.04|14300.21|14180.21|14299.75|14179.75|8
1645962180000|2022-02-27 11:43:00|14299.97|14179.97|14301.34|14181.34|14301.36|14181.36|14299.97|14179.97|7
1645962190000|2022-02-27 11:43:10|14301.38|14181.38|14302.23|14182.23|14302.23|14182.23|14301.26|14181.26|10
1645962200000|2022-02-27 11:43:20|14302.32|14182.32|14301.97|14181.97|14302.51|14182.51|14301.9|14181.9|8
1645962210000|2022-02-27 11:43:30|14301.94|14181.94|14301.73|14181.73|14301.99|14181.99|14301.49|14181.49|8
1645962220000|2022-02-27 11:43:40|14301.52|14181.52|14300.54|14180.54|14301.52|14181.52|14300.54|14180.54|7
1645962230000|2022-02-27 11:43:50|14299.98|14179.98|14296.97|14176.97|14299.98|14179.98|14296.97|14176.97|8
1645962240000|2022-02-27 11:44:00|14297.01|14177.01|14294.64|14174.64|14297.01|14177.01|14294.3|14174.3|10
1645962250000|2022-02-27 11:44:10|14294.69|14174.69|14295.98|14175.98|14295.98|14175.98|14294.63|14174.63|9
1645962260000|2022-02-27 11:44:20|14296.04|14176.04|14295.4|14175.4|14296.06|14176.06|14295.4|14175.4|8
1645962270000|2022-02-27 11:44:30|14295.42|14175.42|14295.08|14175.08|14295.46|14175.46|14294.53|14174.53|9
1645962280000|2022-02-27 11:44:40|14295.44|14175.44|14296.65|14176.65|14296.71|14176.71|14295.44|14175.44|10
1645962290000|2022-02-27 11:44:50|14296.69|14176.69|14299.16|14179.16|14301.27|14181.27|14296.69|14176.69|9
1645962300000|2022-02-27 11:45:00|14299.17|14179.17|14298.9|14178.9|14299.18|14179.18|14298.67|14178.67|9
1645962310000|2022-02-27 11:45:10|14299.06|14179.06|14298.54|14178.54|14299.38|14179.38|14298.39|14178.39|8
1645962320000|2022-02-27 11:45:20|14299.04|14179.04|14299.53|14179.53|14299.76|14179.76|14299.04|14179.04|7
1645962330000|2022-02-27 11:45:30|14299.52|14179.52|14300.52|14180.52|14300.63|14180.63|14299.34|14179.34|10
1645962340000|2022-02-27 11:45:40|14300.51|14180.51|14302.37|14182.37|14302.37|14182.37|14300.51|14180.51|7
1645962350000|2022-02-27 11:45:50|14302.92|14182.92|14305.55|14185.55|14305.56|14185.56|14302.92|14182.92|10
1645962360000|2022-02-27 11:46:00|14305.85|14185.85|14303.73|14183.73|14305.85|14185.85|14303.73|14183.73|9
1645962370000|2022-02-27 11:46:10|14303.72|14183.72|14303.58|14183.58|14303.72|14183.72|14303.4|14183.4|9
1645962380000|2022-02-27 11:46:20|14303.45|14183.45|14304.63|14184.63|14304.63|14184.63|14303.45|14183.45|8
1645962390000|2022-02-27 11:46:30|14304.66|14184.66|14304.64|14184.64|14305.1|14185.1|14304.51|14184.51|8
1645962400000|2022-02-27 11:46:40|14304.92|14184.92|14304.27|14184.27|14304.93|14184.93|14304.27|14184.27|8
1645962410000|2022-02-27 11:46:50|14304.31|14184.31|14304.03|14184.03|14304.31|14184.31|14303.71|14183.71|7
1645962420000|2022-02-27 11:47:00|14303.97|14183.97|14303.77|14183.77|14304.48|14184.48|14303.77|14183.77|8
1645962430000|2022-02-27 11:47:10|14303.61|14183.61|14305.62|14185.62|14305.62|14185.62|14302.44|14182.44|10
1645962440000|2022-02-27 11:47:20|14305.64|14185.64|14308.42|14188.42|14308.42|14188.42|14305.64|14185.64|10
1645962450000|2022-02-27 11:47:30|14308.88|14188.88|14315.35|14195.35|14315.35|14195.35|14308.88|14188.88|10
1645962460000|2022-02-27 11:47:40|14315.14|14195.14|14315.37|14195.37|14315.69|14195.69|14314.62|14194.62|10
1645962470000|2022-02-27 11:47:50|14315.12|14195.12|14315.86|14195.86|14316.37|14196.37|14315.12|14195.12|8
1645962480000|2022-02-27 11:48:00|14315.95|14195.95|14313.14|14193.14|14315.95|14195.95|14313|14193|9
1645962490000|2022-02-27 11:48:10|14313.67|14193.67|14314.24|14194.24|14314.28|14194.28|14313.49|14193.49|9
1645962500000|2022-02-27 11:48:20|14314.25|14194.25|14315.46|14195.46|14315.46|14195.46|14314.25|14194.25|7
1645962510000|2022-02-27 11:48:30|14315.29|14195.29|14315.4|14195.4|14316.2|14196.2|14315.29|14195.29|8
1645962520000|2022-02-27 11:48:40|14315.51|14195.51|14316.04|14196.04|14316.31|14196.31|14315.51|14195.51|9
1645962530000|2022-02-27 11:48:50|14315.95|14195.95|14315.53|14195.53|14316.6|14196.6|14315.53|14195.53|10
1645962540000|2022-02-27 11:49:00|14315.7|14195.7|14315.04|14195.04|14315.7|14195.7|14314.99|14194.99|6
1645962550000|2022-02-27 11:49:10|14314.93|14194.93|14315.31|14195.31|14315.75|14195.75|14314.93|14194.93|7
1645962560000|2022-02-27 11:49:20|14315.47|14195.47|14314.96|14194.96|14315.77|14195.77|14314.96|14194.96|9
1645962570000|2022-02-27 11:49:30|14314.84|14194.84|14315.2|14195.2|14315.26|14195.26|14314.84|14194.84|10
1645962580000|2022-02-27 11:49:40|14315.47|14195.47|14316.2|14196.2|14316.2|14196.2|14315.16|14195.16|6
1645962590000|2022-02-27 11:49:50|14316.17|14196.17|14314.52|14194.52|14316.17|14196.17|14314.52|14194.52|6
1645962600000|2022-02-27 11:50:00|14314.39|14194.39|14313.96|14193.96|14314.48|14194.48|14313.54|14193.54|8
1645962610000|2022-02-27 11:50:10|14314.04|14194.04|14314.12|14194.12|14314.66|14194.66|14314.02|14194.02|9
1645962620000|2022-02-27 11:50:20|14314|14194|14314.25|14194.25|14314.25|14194.25|14314|14194|6
1645962630000|2022-02-27 11:50:30|14314.36|14194.36|14315.88|14195.88|14315.88|14195.88|14314.36|14194.36|6
1645962640000|2022-02-27 11:50:40|14317.53|14197.53|14317.74|14197.74|14318.08|14198.08|14317.53|14197.53|6
1645962650000|2022-02-27 11:50:50|14317.77|14197.77|14319.2|14199.2|14319.26|14199.26|14317.77|14197.77|7
1645962660000|2022-02-27 11:51:00|14319.28|14199.28|14320.66|14200.66|14320.79|14200.79|14319.21|14199.21|8
1645962670000|2022-02-27 11:51:10|14320.62|14200.62|14323.12|14203.12|14323.12|14203.12|14320.62|14200.62|7
1645962680000|2022-02-27 11:51:20|14323.04|14203.04|14325.59|14205.59|14325.67|14205.67|14323.04|14203.04|9
1645962690000|2022-02-27 11:51:30|14325.66|14205.66|14326.84|14206.84|14326.84|14206.84|14325.51|14205.51|9
1645962700000|2022-02-27 11:51:40|14326.95|14206.95|14326.34|14206.34|14327.33|14207.33|14325.39|14205.39|10
1645962710000|2022-02-27 11:51:50|14326.33|14206.33|14328.96|14208.96|14329.02|14209.02|14326.33|14206.33|9
1645962720000|2022-02-27 11:52:00|14329.12|14209.12|14329.42|14209.42|14330.1|14210.1|14329.12|14209.12|10
1645962730000|2022-02-27 11:52:10|14329.37|14209.37|14332.69|14212.69|14332.69|14212.69|14328.21|14208.21|10
1645962740000|2022-02-27 11:52:20|14332.57|14212.57|14331.76|14211.76|14332.57|14212.57|14331.76|14211.76|6
1645962750000|2022-02-27 11:52:30|14331.25|14211.25|14332.03|14212.03|14332.67|14212.67|14331.25|14211.25|10
1645962760000|2022-02-27 11:52:40|14332.13|14212.13|14332.11|14212.11|14332.33|14212.33|14331.53|14211.53|9
1645962770000|2022-02-27 11:52:50|14332.23|14212.23|14332.68|14212.68|14333.18|14213.18|14332.23|14212.23|8
1645962780000|2022-02-27 11:53:00|14332.47|14212.47|14333.43|14213.43|14333.6|14213.6|14332.47|14212.47|9
1645962790000|2022-02-27 11:53:10|14333.17|14213.17|14332.47|14212.47|14333.17|14213.17|14332.39|14212.39|9
1645962800000|2022-02-27 11:53:20|14332.18|14212.18|14332.14|14212.14|14332.31|14212.31|14331.55|14211.55|8
1645962810000|2022-02-27 11:53:30|14332.41|14212.41|14333.47|14213.47|14333.47|14213.47|14332.41|14212.41|8
1645962820000|2022-02-27 11:53:40|14333.84|14213.84|14332.92|14212.92|14333.84|14213.84|14332.92|14212.92|10
1645962830000|2022-02-27 11:53:50|14332.86|14212.86|14333.13|14213.13|14333.16|14213.16|14332.44|14212.44|7
1645962840000|2022-02-27 11:54:00|14333.17|14213.17|14334.51|14214.51|14334.51|14214.51|14332.82|14212.82|7
1645962850000|2022-02-27 11:54:10|14334.1|14214.1|14333.62|14213.62|14334.1|14214.1|14333.62|14213.62|8
1645962860000|2022-02-27 11:54:20|14333.61|14213.61|14333.16|14213.16|14333.61|14213.61|14332.7|14212.7|6
1645962870000|2022-02-27 11:54:30|14333.04|14213.04|14332.52|14212.52|14333.07|14213.07|14331.85|14211.85|10
1645962880000|2022-02-27 11:54:40|14332.44|14212.44|14331.87|14211.87|14332.6|14212.6|14331.87|14211.87|8
1645962890000|2022-02-27 11:54:50|14331.86|14211.86|14330.76|14210.76|14331.97|14211.97|14330.76|14210.76|6
1645962900000|2022-02-27 11:55:00|14330.67|14210.67|14330.93|14210.93|14330.93|14210.93|14330.67|14210.67|6
1645962910000|2022-02-27 11:55:10|14330.68|14210.68|14329.12|14209.12|14330.68|14210.68|14329.12|14209.12|9
1645962920000|2022-02-27 11:55:20|14328.87|14208.87|14332|14212|14332.27|14212.27|14328.87|14208.87|10
1645962930000|2022-02-27 11:55:30|14332.15|14212.15|14333.12|14213.12|14333.12|14213.12|14331.86|14211.86|8
1645962940000|2022-02-27 11:55:40|14333.13|14213.13|14332.83|14212.83|14333.13|14213.13|14332.23|14212.23|8
1645962950000|2022-02-27 11:55:50|14332.96|14212.96|14334.36|14214.36|14334.36|14214.36|14332.96|14212.96|8
1645962960000|2022-02-27 11:56:00|14334.31|14214.31|14334.51|14214.51|14334.58|14214.58|14334.13|14214.13|9
1645962970000|2022-02-27 11:56:10|14334.85|14214.85|14335.74|14215.74|14335.74|14215.74|14334.85|14214.85|8
1645962980000|2022-02-27 11:56:20|14335.85|14215.85|14336.18|14216.18|14336.18|14216.18|14335.84|14215.84|5
1645962990000|2022-02-27 11:56:30|14335.93|14215.93|14334.46|14214.46|14336|14216|14334.46|14214.46|9
1645963000000|2022-02-27 11:56:40|14334.48|14214.48|14330.89|14210.89|14334.5|14214.5|14330.89|14210.89|10
1645963010000|2022-02-27 11:56:50|14330.46|14210.46|14329.32|14209.32|14331.13|14211.13|14329.32|14209.32|9
1645963020000|2022-02-27 11:57:00|14329.29|14209.29|14328.64|14208.64|14329.31|14209.31|14328.64|14208.64|9
1645963030000|2022-02-27 11:57:10|14328.62|14208.62|14328.49|14208.49|14328.62|14208.62|14327.62|14207.62|9
1645963040000|2022-02-27 11:57:20|14328.1|14208.1|14328.78|14208.78|14328.96|14208.96|14328.1|14208.1|6
1645963050000|2022-02-27 11:57:30|14328.44|14208.44|14324.95|14204.95|14328.44|14208.44|14324.95|14204.95|9
1645963060000|2022-02-27 11:57:40|14324.39|14204.39|14323.04|14203.04|14324.39|14204.39|14323|14203|10
1645963070000|2022-02-27 11:57:50|14323.11|14203.11|14323.18|14203.18|14323.18|14203.18|14322.67|14202.67|9
1645963080000|2022-02-27 11:58:00|14323.22|14203.22|14323.94|14203.94|14323.94|14203.94|14322.98|14202.98|8
1645963090000|2022-02-27 11:58:10|14323.91|14203.91|14322.24|14202.24|14323.96|14203.96|14322.24|14202.24|7
1645963100000|2022-02-27 11:58:20|14322.22|14202.22|14321.17|14201.17|14322.22|14202.22|14321.17|14201.17|10
1645963110000|2022-02-27 11:58:30|14321.23|14201.23|14321.74|14201.74|14322.03|14202.03|14320.67|14200.67|10
1645963120000|2022-02-27 11:58:40|14321.75|14201.75|14321.9|14201.9|14322.09|14202.09|14321.54|14201.54|10
1645963130000|2022-02-27 11:58:50|14321.98|14201.98|14320.37|14200.37|14322.17|14202.17|14320.24|14200.24|9
1645963140000|2022-02-27 11:59:00|14320.72|14200.72|14320.68|14200.68|14321.01|14201.01|14320.63|14200.63|10
1645963150000|2022-02-27 11:59:10|14320.59|14200.59|14319.64|14199.64|14320.59|14200.59|14319.64|14199.64|8
1645963160000|2022-02-27 11:59:20|14319.26|14199.26|14319.47|14199.47|14319.51|14199.51|14319.15|14199.15|9
1645963170000|2022-02-27 11:59:30|14319.72|14199.72|14318.83|14198.83|14319.96|14199.96|14318.83|14198.83|9
1645963180000|2022-02-27 11:59:40|14320.03|14200.03|14322.9|14202.9|14322.9|14202.9|14320.03|14200.03|8
1645963190000|2022-02-27 11:59:50|14323.01|14203.01|14324.37|14204.37|14324.75|14204.75|14323.01|14203.01|9
1645963200000|2022-02-27 12:00:00|14324.31|14204.31|14327.85|14207.85|14327.85|14207.85|14324.31|14204.31|10
1645963210000|2022-02-27 12:00:10|14327.83|14207.83|14329.23|14209.23|14329.23|14209.23|14327.83|14207.83|10
1645963220000|2022-02-27 12:00:20|14329.95|14209.95|14332.39|14212.39|14332.39|14212.39|14329.95|14209.95|10
1645963230000|2022-02-27 12:00:30|14332.9|14212.9|14333.24|14213.24|14333.43|14213.43|14332.73|14212.73|9
1645963240000|2022-02-27 12:00:40|14333.25|14213.25|14334.29|14214.29|14334.3|14214.3|14333.22|14213.22|10
1645963250000|2022-02-27 12:00:50|14334.21|14214.21|14334.41|14214.41|14334.41|14214.41|14333.83|14213.83|9
1645963260000|2022-02-27 12:01:00|14334.62|14214.62|14336.3|14216.3|14336.37|14216.37|14334.59|14214.59|10
1645963270000|2022-02-27 12:01:10|14336.29|14216.29|14338.17|14218.17|14338.19|14218.19|14336.29|14216.29|10
1645963280000|2022-02-27 12:01:20|14338.23|14218.23|14337.04|14217.04|14339.29|14219.29|14337.04|14217.04|9
1645963290000|2022-02-27 12:01:30|14336.06|14216.06|14334.26|14214.26|14336.06|14216.06|14334.17|14214.17|10
1645963300000|2022-02-27 12:01:40|14334.09|14214.09|14329.67|14209.67|14334.09|14214.09|14329.67|14209.67|10
1645963310000|2022-02-27 12:01:50|14330.5|14210.5|14331.44|14211.44|14331.76|14211.76|14330.5|14210.5|10
1645963320000|2022-02-27 12:02:00|14331.47|14211.47|14332.32|14212.32|14332.32|14212.32|14331.4|14211.4|8
1645963330000|2022-02-27 12:02:10|14332.44|14212.44|14334.41|14214.41|14334.41|14214.41|14331.92|14211.92|8
1645963340000|2022-02-27 12:02:20|14334.52|14214.52|14345.03|14225.03|14345.03|14225.03|14334.52|14214.52|9
1645963350000|2022-02-27 12:02:30|14345.13|14225.13|14344.72|14224.72|14345.65|14225.65|14344.49|14224.49|8
1645963360000|2022-02-27 12:02:40|14344.71|14224.71|14349.88|14229.88|14350.13|14230.13|14344.71|14224.71|9
1645963370000|2022-02-27 12:02:50|14349.51|14229.51|14350.5|14230.5|14350.79|14230.79|14349.51|14229.51|8
1645963380000|2022-02-27 12:03:00|14350.94|14230.94|14351.39|14231.39|14352.01|14232.01|14350.94|14230.94|10
1645963390000|2022-02-27 12:03:10|14350.77|14230.77|14352.2|14232.2|14352.66|14232.66|14350.77|14230.77|10
1645963400000|2022-02-27 12:03:20|14352.17|14232.17|14351.8|14231.8|14352.17|14232.17|14350.81|14230.81|9
1645963410000|2022-02-27 12:03:30|14351.93|14231.93|14351.13|14231.13|14352.86|14232.86|14351.1|14231.1|8
1645963420000|2022-02-27 12:03:40|14351.18|14231.18|14354.36|14234.36|14354.36|14234.36|14351.18|14231.18|8
1645963430000|2022-02-27 12:03:50|14353.92|14233.92|14353.35|14233.35|14354.14|14234.14|14353.35|14233.35|9
1645963440000|2022-02-27 12:04:00|14353.24|14233.24|14353.76|14233.76|14353.9|14233.9|14353.24|14233.24|8
1645963450000|2022-02-27 12:04:10|14353.77|14233.77|14353.99|14233.99|14354.01|14234.01|14353.75|14233.75|7
1645963460000|2022-02-27 12:04:20|14353.97|14233.97|14350.73|14230.73|14353.97|14233.97|14350.73|14230.73|9
1645963470000|2022-02-27 12:04:30|14350.23|14230.23|14349.67|14229.67|14350.51|14230.51|14349.36|14229.36|10
1645963480000|2022-02-27 12:04:40|14349.7|14229.7|14350.04|14230.04|14350.04|14230.04|14348.77|14228.77|10
1645963490000|2022-02-27 12:04:50|14350.37|14230.37|14351.99|14231.99|14351.99|14231.99|14350.37|14230.37|8
1645963500000|2022-02-27 12:05:00|14352.07|14232.07|14352.32|14232.32|14352.71|14232.71|14351.76|14231.76|9
1645963510000|2022-02-27 12:05:10|14352.22|14232.22|14350.85|14230.85|14352.43|14232.43|14350.85|14230.85|9
1645963520000|2022-02-27 12:05:20|14350.52|14230.52|14350.74|14230.74|14350.74|14230.74|14348.47|14228.47|10
1645963530000|2022-02-27 12:05:30|14350.72|14230.72|14352.62|14232.62|14352.75|14232.75|14350.72|14230.72|8
1645963540000|2022-02-27 12:05:40|14352.79|14232.79|14354.34|14234.34|14354.34|14234.34|14352.79|14232.79|9
1645963550000|2022-02-27 12:05:50|14354.59|14234.59|14353.42|14233.42|14354.86|14234.86|14353.27|14233.27|9
1645963560000|2022-02-27 12:06:00|14353.31|14233.31|14354.27|14234.27|14354.45|14234.45|14353.31|14233.31|10
1645963570000|2022-02-27 12:06:10|14354.42|14234.42|14355.17|14235.17|14355.17|14235.17|14354.25|14234.25|9
1645963580000|2022-02-27 12:06:20|14354.91|14234.91|14354.99|14234.99|14356.06|14236.06|14354.91|14234.91|10
1645963590000|2022-02-27 12:06:30|14355.11|14235.11|14358.42|14238.42|14358.42|14238.42|14355.11|14235.11|8
1645963600000|2022-02-27 12:06:40|14358.53|14238.53|14359.98|14239.98|14359.98|14239.98|14358.53|14238.53|9
1645963610000|2022-02-27 12:06:50|14360.23|14240.23|14364.5|14244.5|14364.5|14244.5|14360.23|14240.23|10
1645963620000|2022-02-27 12:07:00|14364.36|14244.36|14362.85|14242.85|14365.41|14245.41|14362.85|14242.85|9
1645963630000|2022-02-27 12:07:10|14362.98|14242.98|14363.07|14243.07|14363.21|14243.21|14362.83|14242.83|10
1645963640000|2022-02-27 12:07:20|14363.62|14243.62|14363.28|14243.28|14364.09|14244.09|14363.28|14243.28|9
1645963650000|2022-02-27 12:07:30|14363.11|14243.11|14361.46|14241.46|14363.11|14243.11|14361.46|14241.46|9
1645963660000|2022-02-27 12:07:40|14361.59|14241.59|14361.94|14241.94|14361.96|14241.96|14361.59|14241.59|8
1645963670000|2022-02-27 12:07:50|14362.1|14242.1|14361.61|14241.61|14362.32|14242.32|14361.61|14241.61|8
1645963680000|2022-02-27 12:08:00|14361.89|14241.89|14360.08|14240.08|14362.05|14242.05|14360.08|14240.08|9
1645963690000|2022-02-27 12:08:10|14359.66|14239.66|14358.6|14238.6|14359.66|14239.66|14358.24|14238.24|9
1645963700000|2022-02-27 12:08:20|14358.55|14238.55|14359.27|14239.27|14359.86|14239.86|14358.55|14238.55|10
1645963710000|2022-02-27 12:08:30|14359.44|14239.44|14359.87|14239.87|14360.12|14240.12|14359.32|14239.32|9
1645963720000|2022-02-27 12:08:40|14359.3|14239.3|14359.39|14239.39|14359.44|14239.44|14359.06|14239.06|10
1645963730000|2022-02-27 12:08:50|14359.35|14239.35|14358.83|14238.83|14359.37|14239.37|14358.56|14238.56|9
1645963740000|2022-02-27 12:09:00|14359.06|14239.06|14357.61|14237.61|14359.06|14239.06|14357.61|14237.61|10
1645963750000|2022-02-27 12:09:10|14355.59|14235.59|14351.09|14231.09|14355.59|14235.59|14350.91|14230.91|10
1645963760000|2022-02-27 12:09:20|14351.1|14231.1|14352.9|14232.9|14352.9|14232.9|14350.14|14230.14|10
1645963770000|2022-02-27 12:09:30|14353.42|14233.42|14351.25|14231.25|14353.76|14233.76|14351.25|14231.25|10
1645963780000|2022-02-27 12:09:40|14351.18|14231.18|14348.05|14228.05|14351.18|14231.18|14348.05|14228.05|9
1645963790000|2022-02-27 12:09:50|14347.66|14227.66|14343.78|14223.78|14347.66|14227.66|14343.77|14223.77|10
1645963800000|2022-02-27 12:10:00|14343.77|14223.77|14344.55|14224.55|14344.55|14224.55|14343.71|14223.71|5
1645963810000|2022-02-27 12:10:10|14344.64|14224.64|14344.65|14224.65|14344.93|14224.93|14344.43|14224.43|10
1645963820000|2022-02-27 12:10:20|14344.43|14224.43|14344.37|14224.37|14344.45|14224.45|14343.36|14223.36|9
1645963830000|2022-02-27 12:10:30|14344.09|14224.09|14344.7|14224.7|14344.7|14224.7|14343.73|14223.73|9
1645963840000|2022-02-27 12:10:40|14343.93|14223.93|14344.92|14224.92|14344.97|14224.97|14343.93|14223.93|9
1645963850000|2022-02-27 12:10:50|14344.77|14224.77|14343.34|14223.34|14344.77|14224.77|14343.11|14223.11|10
1645963860000|2022-02-27 12:11:00|14343.44|14223.44|14342.3|14222.3|14343.61|14223.61|14342.3|14222.3|9
1645963870000|2022-02-27 12:11:10|14342.59|14222.59|14341.09|14221.09|14342.59|14222.59|14340.54|14220.54|9
1645963880000|2022-02-27 12:11:20|14340.97|14220.97|14337.72|14217.72|14340.97|14220.97|14337.72|14217.72|8
1645963890000|2022-02-27 12:11:30|14337.65|14217.65|14336.8|14216.8|14337.65|14217.65|14336.8|14216.8|10
1645963900000|2022-02-27 12:11:40|14332.69|14212.69|14328.27|14208.27|14333.22|14213.22|14327.8|14207.8|10
1645963910000|2022-02-27 12:11:50|14328.41|14208.41|14329.2|14209.2|14329.2|14209.2|14328.37|14208.37|9
1645963920000|2022-02-27 12:12:00|14329.26|14209.26|14328.82|14208.82|14329.42|14209.42|14328.48|14208.48|10
1645963930000|2022-02-27 12:12:10|14328.71|14208.71|14325.88|14205.88|14328.71|14208.71|14325.88|14205.88|10
1645963940000|2022-02-27 12:12:20|14326.41|14206.41|14326.93|14206.93|14327.02|14207.02|14326.22|14206.22|9
1645963950000|2022-02-27 12:12:30|14326.6|14206.6|14326.69|14206.69|14328.17|14208.17|14326.6|14206.6|7
1645963960000|2022-02-27 12:12:40|14326.58|14206.58|14321.77|14201.77|14326.58|14206.58|14321.77|14201.77|9
1645963970000|2022-02-27 12:12:50|14321.53|14201.53|14320.02|14200.02|14321.53|14201.53|14320.02|14200.02|10
1645963980000|2022-02-27 12:13:00|14319.58|14199.58|14317.7|14197.7|14319.64|14199.64|14317.7|14197.7|10
1645963990000|2022-02-27 12:13:10|14317.92|14197.92|14310.72|14190.72|14317.92|14197.92|14310.61|14190.61|10
1645964000000|2022-02-27 12:13:20|14310.43|14190.43|14303.79|14183.79|14310.43|14190.43|14303.79|14183.79|10
1645964010000|2022-02-27 12:13:30|14302.84|14182.84|14301.01|14181.01|14302.84|14182.84|14300.61|14180.61|10
1645964020000|2022-02-27 12:13:40|14300.71|14180.71|14295.18|14175.18|14301.19|14181.19|14295.18|14175.18|10
1645964030000|2022-02-27 12:13:50|14294.9|14174.9|14292.11|14172.11|14294.9|14174.9|14292.11|14172.11|10
1645964040000|2022-02-27 12:14:00|14292.09|14172.09|14291.14|14171.14|14292.09|14172.09|14291.14|14171.14|8
1645964050000|2022-02-27 12:14:10|14291.48|14171.48|14290.47|14170.47|14291.48|14171.48|14290.04|14170.04|10
1645964060000|2022-02-27 12:14:20|14290.66|14170.66|14294.14|14174.14|14294.14|14174.14|14290.63|14170.63|10
1645964070000|2022-02-27 12:14:30|14294.18|14174.18|14295.42|14175.42|14295.42|14175.42|14293.73|14173.73|9
1645964080000|2022-02-27 12:14:40|14295.52|14175.52|14294.42|14174.42|14296.25|14176.25|14294.18|14174.18|10
1645964090000|2022-02-27 12:14:50|14294.25|14174.25|14291.91|14171.91|14294.25|14174.25|14291.91|14171.91|8
1645964100000|2022-02-27 12:15:00|14291.41|14171.41|14289.72|14169.72|14292.19|14172.19|14289.72|14169.72|10
1645964110000|2022-02-27 12:15:10|14289.49|14169.49|14285.46|14165.46|14289.49|14169.49|14285.46|14165.46|9
1645964120000|2022-02-27 12:15:20|14285.3|14165.3|14283.38|14163.38|14285.3|14165.3|14282.71|14162.71|10
1645964130000|2022-02-27 12:15:30|14283.2|14163.2|14284.06|14164.06|14284.06|14164.06|14282.79|14162.79|9
1645964140000|2022-02-27 12:15:40|14284.66|14164.66|14286.62|14166.62|14286.62|14166.62|14284.66|14164.66|10
1645964150000|2022-02-27 12:15:50|14286.73|14166.73|14288.02|14168.02|14288.97|14168.97|14286.73|14166.73|9
1645964160000|2022-02-27 12:16:00|14288.1|14168.1|14288.63|14168.63|14288.87|14168.87|14288.08|14168.08|10
1645964170000|2022-02-27 12:16:10|14288.83|14168.83|14289.64|14169.64|14289.64|14169.64|14288.64|14168.64|9
1645964180000|2022-02-27 12:16:20|14289.8|14169.8|14287.65|14167.65|14289.95|14169.95|14287.65|14167.65|9
1645964190000|2022-02-27 12:16:30|14287.15|14167.15|14281.99|14161.99|14287.15|14167.15|14281.99|14161.99|10
1645964200000|2022-02-27 12:16:40|14281.52|14161.52|14280.95|14160.95|14281.52|14161.52|14280.95|14160.95|10
1645964210000|2022-02-27 12:16:50|14280.5|14160.5|14279.8|14159.8|14281|14161|14279.8|14159.8|10
1645964220000|2022-02-27 12:17:00|14280.6|14160.6|14281.35|14161.35|14281.43|14161.43|14280.24|14160.24|9
1645964230000|2022-02-27 12:17:10|14281.21|14161.21|14281.08|14161.08|14281.21|14161.21|14280.71|14160.71|9
1645964240000|2022-02-27 12:17:20|14281.15|14161.15|14282.58|14162.58|14282.58|14162.58|14279.8|14159.8|7
1645964250000|2022-02-27 12:17:30|14283|14163|14282.97|14162.97|14283.38|14163.38|14282.42|14162.42|9
1645964260000|2022-02-27 12:17:40|14282.94|14162.94|14281.64|14161.64|14282.95|14162.95|14281.64|14161.64|9
1645964270000|2022-02-27 12:17:50|14281.44|14161.44|14274.83|14154.83|14281.44|14161.44|14274.83|14154.83|9
1645964280000|2022-02-27 12:18:00|14272.45|14152.45|14269.57|14149.57|14272.64|14152.64|14269.57|14149.57|10
1645964290000|2022-02-27 12:18:10|14269.54|14149.54|14267.64|14147.64|14269.73|14149.73|14267.02|14147.02|10
1645964300000|2022-02-27 12:18:20|14268.22|14148.22|14270.42|14150.42|14270.42|14150.42|14268.22|14148.22|9
1645964310000|2022-02-27 12:18:30|14270.38|14150.38|14270.67|14150.67|14270.67|14150.67|14270.08|14150.08|8
1645964320000|2022-02-27 12:18:40|14270.89|14150.89|14272.79|14152.79|14272.79|14152.79|14270.89|14150.89|9
1645964330000|2022-02-27 12:18:50|14272.83|14152.83|14272.35|14152.35|14272.83|14152.83|14272.35|14152.35|9
1645964340000|2022-02-27 12:19:00|14272.36|14152.36|14272.83|14152.83|14273.27|14153.27|14272.34|14152.34|10
1645964350000|2022-02-27 12:19:10|14272.36|14152.36|14271.73|14151.73|14272.36|14152.36|14270.86|14150.86|7
1645964360000|2022-02-27 12:19:20|14271.8|14151.8|14272.42|14152.42|14272.42|14152.42|14271.45|14151.45|8
1645964370000|2022-02-27 12:19:30|14272.17|14152.17|14272.44|14152.44|14272.46|14152.46|14272.17|14152.17|8
1645964380000|2022-02-27 12:19:40|14272.83|14152.83|14272.33|14152.33|14272.85|14152.85|14272.33|14152.33|9
1645964390000|2022-02-27 12:19:50|14272.54|14152.54|14272.08|14152.08|14272.67|14152.67|14272.08|14152.08|10
1645964400000|2022-02-27 12:20:00|14271.93|14151.93|14271.02|14151.02|14271.93|14151.93|14270.85|14150.85|8
1645964410000|2022-02-27 12:20:10|14270.74|14150.74|14266.19|14146.19|14270.74|14150.74|14266.19|14146.19|10
1645964420000|2022-02-27 12:20:20|14266.02|14146.02|14267.01|14147.01|14267.01|14147.01|14264.85|14144.85|9
1645964430000|2022-02-27 12:20:30|14266.77|14146.77|14267.34|14147.34|14267.46|14147.46|14266.49|14146.49|7
1645964440000|2022-02-27 12:20:40|14267.18|14147.18|14270.39|14150.39|14270.39|14150.39|14267.18|14147.18|8
1645964450000|2022-02-27 12:20:50|14270.2|14150.2|14274.62|14154.62|14274.62|14154.62|14270.2|14150.2|10
1645964460000|2022-02-27 12:21:00|14274.74|14154.74|14275.65|14155.65|14276.05|14156.05|14274.72|14154.72|10
1645964470000|2022-02-27 12:21:10|14276.34|14156.34|14277.3|14157.3|14277.3|14157.3|14276.34|14156.34|8
1645964480000|2022-02-27 12:21:20|14277.32|14157.32|14278.8|14158.8|14278.8|14158.8|14277.32|14157.32|7
1645964490000|2022-02-27 12:21:30|14278.83|14158.83|14281.25|14161.25|14281.26|14161.26|14278.83|14158.83|10
1645964500000|2022-02-27 12:21:40|14281.17|14161.17|14281.5|14161.5|14281.5|14161.5|14281.1|14161.1|7
1645964510000|2022-02-27 12:21:50|14281.34|14161.34|14283.53|14163.53|14283.54|14163.54|14281.34|14161.34|7
1645964520000|2022-02-27 12:22:00|14283.54|14163.54|14286.11|14166.11|14286.11|14166.11|14283.54|14163.54|8
1645964530000|2022-02-27 12:22:10|14286.34|14166.34|14289.59|14169.59|14289.59|14169.59|14286.34|14166.34|10
1645964540000|2022-02-27 12:22:20|14288.59|14168.59|14288.21|14168.21|14289.87|14169.87|14288.21|14168.21|10
1645964550000|2022-02-27 12:22:30|14288.01|14168.01|14286|14166|14288.01|14168.01|14285.86|14165.86|10
1645964560000|2022-02-27 12:22:40|14287|14167|14284.25|14164.25|14287.46|14167.46|14284.25|14164.25|9
1645964570000|2022-02-27 12:22:50|14284.05|14164.05|14284.17|14164.17|14284.38|14164.38|14283.98|14163.98|9
1645964580000|2022-02-27 12:23:00|14284|14164|14284.66|14164.66|14284.66|14164.66|14284|14164|6
1645964590000|2022-02-27 12:23:10|14284.85|14164.85|14291.25|14171.25|14291.25|14171.25|14283.95|14163.95|9
1645964600000|2022-02-27 12:23:20|14292.31|14172.31|14293.91|14173.91|14293.91|14173.91|14292.26|14172.26|5
1645964610000|2022-02-27 12:23:30|14294.6|14174.6|14297.47|14177.47|14297.47|14177.47|14294.6|14174.6|8
1645964620000|2022-02-27 12:23:40|14297.7|14177.7|14300.03|14180.03|14300.03|14180.03|14297.7|14177.7|9
1645964630000|2022-02-27 12:23:50|14299.74|14179.74|14299.93|14179.93|14300|14180|14299.46|14179.46|8
1645964640000|2022-02-27 12:24:00|14300.03|14180.03|14300.38|14180.38|14300.68|14180.68|14300.03|14180.03|7
1645964650000|2022-02-27 12:24:10|14300.35|14180.35|14301.41|14181.41|14301.6|14181.6|14300.21|14180.21|10
1645964660000|2022-02-27 12:24:20|14302.01|14182.01|14304.51|14184.51|14304.6|14184.6|14302.01|14182.01|10
1645964670000|2022-02-27 12:24:30|14304.62|14184.62|14306.92|14186.92|14306.92|14186.92|14304.62|14184.62|7
1645964680000|2022-02-27 12:24:40|14306.76|14186.76|14308.1|14188.1|14308.1|14188.1|14306.76|14186.76|10
1645964690000|2022-02-27 12:24:50|14308.09|14188.09|14310.77|14190.77|14310.88|14190.88|14308.09|14188.09|8
1645964700000|2022-02-27 12:25:00|14310.54|14190.54|14311.48|14191.48|14311.89|14191.89|14310.54|14190.54|9
1645964710000|2022-02-27 12:25:10|14311.25|14191.25|14311.63|14191.63|14312.33|14192.33|14311.25|14191.25|8
1645964720000|2022-02-27 12:25:20|14311.41|14191.41|14311.61|14191.61|14311.96|14191.96|14311.12|14191.12|9
1645964730000|2022-02-27 12:25:30|14311.14|14191.14|14311|14191|14311.14|14191.14|14310.54|14190.54|9
1645964740000|2022-02-27 12:25:40|14311.13|14191.13|14311.96|14191.96|14312.34|14192.34|14311.13|14191.13|9
1645964750000|2022-02-27 12:25:50|14312.27|14192.27|14312.66|14192.66|14312.67|14192.67|14312.27|14192.27|6
1645964760000|2022-02-27 12:26:00|14312.92|14192.92|14314.03|14194.03|14314.03|14194.03|14312.92|14192.92|10
1645964770000|2022-02-27 12:26:10|14314.15|14194.15|14316.35|14196.35|14316.53|14196.53|14314.15|14194.15|10
1645964780000|2022-02-27 12:26:20|14316.86|14196.86|14317.75|14197.75|14317.75|14197.75|14316.58|14196.58|10
1645964790000|2022-02-27 12:26:30|14318.02|14198.02|14317.78|14197.78|14318.02|14198.02|14317.78|14197.78|6
1645964800000|2022-02-27 12:26:40|14318.53|14198.53|14317.64|14197.64|14318.63|14198.63|14317.64|14197.64|6
1645964810000|2022-02-27 12:26:50|14317.39|14197.39|14317.62|14197.62|14317.68|14197.68|14317.11|14197.11|9
1645964820000|2022-02-27 12:27:00|14317.57|14197.57|14320.07|14200.07|14320.07|14200.07|14317.48|14197.48|9
1645964830000|2022-02-27 12:27:10|14320.17|14200.17|14320.31|14200.31|14320.78|14200.78|14320.17|14200.17|10
1645964840000|2022-02-27 12:27:20|14320.59|14200.59|14321.47|14201.47|14321.57|14201.57|14320.59|14200.59|10
1645964850000|2022-02-27 12:27:30|14321.27|14201.27|14320.53|14200.53|14322.07|14202.07|14320.53|14200.53|8
1645964860000|2022-02-27 12:27:40|14320.21|14200.21|14318.78|14198.78|14320.22|14200.22|14318.08|14198.08|9
1645964870000|2022-02-27 12:27:50|14318.72|14198.72|14317.73|14197.73|14318.72|14198.72|14317.68|14197.68|9
1645964880000|2022-02-27 12:28:00|14317.65|14197.65|14317.96|14197.96|14318.16|14198.16|14316.29|14196.29|10
1645964890000|2022-02-27 12:28:10|14317.52|14197.52|14318.29|14198.29|14318.29|14198.29|14317.11|14197.11|10
1645964900000|2022-02-27 12:28:20|14318.18|14198.18|14317.44|14197.44|14318.27|14198.27|14317.34|14197.34|10
1645964910000|2022-02-27 12:28:30|14317.45|14197.45|14316.94|14196.94|14317.45|14197.45|14316.94|14196.94|8
1645964920000|2022-02-27 12:28:40|14316.71|14196.71|14315.28|14195.28|14317.2|14197.2|14315.23|14195.23|9
1645964930000|2022-02-27 12:28:50|14315.39|14195.39|14314.95|14194.95|14315.39|14195.39|14314.95|14194.95|7
1645964940000|2022-02-27 12:29:00|14314.92|14194.92|14313.49|14193.49|14314.92|14194.92|14313.49|14193.49|7
1645964950000|2022-02-27 12:29:10|14313.38|14193.38|14312.62|14192.62|14313.42|14193.42|14312.58|14192.58|9
1645964960000|2022-02-27 12:29:20|14312.6|14192.6|14308.44|14188.44|14312.63|14192.63|14308.44|14188.44|9
1645964970000|2022-02-27 12:29:30|14308.36|14188.36|14304.24|14184.24|14308.36|14188.36|14304.24|14184.24|10
1645964980000|2022-02-27 12:29:40|14304.17|14184.17|14299.96|14179.96|14304.17|14184.17|14299.96|14179.96|10
1645964990000|2022-02-27 12:29:50|14299.88|14179.88|14301.42|14181.42|14301.42|14181.42|14299.88|14179.88|10
1645965000000|2022-02-27 12:30:00|14301.65|14181.65|14301.75|14181.75|14301.75|14181.75|14301.19|14181.19|6
1645965010000|2022-02-27 12:30:10|14301.96|14181.96|14298.41|14178.41|14301.96|14181.96|14298.41|14178.41|10
1645965020000|2022-02-27 12:30:20|14297.8|14177.8|14294.81|14174.81|14297.8|14177.8|14294.79|14174.79|10
1645965030000|2022-02-27 12:30:30|14294.11|14174.11|14292.76|14172.76|14294.32|14174.32|14292.61|14172.61|9
1645965040000|2022-02-27 12:30:40|14292.82|14172.82|14292.12|14172.12|14292.99|14172.99|14291.81|14171.81|7
1645965050000|2022-02-27 12:30:50|14292.09|14172.09|14290.73|14170.73|14292.09|14172.09|14290.2|14170.2|10
1645965060000|2022-02-27 12:31:00|14290.53|14170.53|14290.5|14170.5|14290.53|14170.53|14290|14170|10
1645965070000|2022-02-27 12:31:10|14290.7|14170.7|14292.43|14172.43|14292.43|14172.43|14290.7|14170.7|8
1645965080000|2022-02-27 12:31:20|14292.54|14172.54|14292.47|14172.47|14292.62|14172.62|14292.47|14172.47|6
1645965090000|2022-02-27 12:31:30|14292.58|14172.58|14292.79|14172.79|14292.83|14172.83|14291.84|14171.84|8
1645965100000|2022-02-27 12:31:40|14291.82|14171.82|14294.67|14174.67|14294.67|14174.67|14291.82|14171.82|10
1645965110000|2022-02-27 12:31:50|14294.8|14174.8|14294.96|14174.96|14296.05|14176.05|14294.8|14174.8|7
1645965120000|2022-02-27 12:32:00|14294.92|14174.92|14295.07|14175.07|14295.07|14175.07|14294.5|14174.5|8
1645965130000|2022-02-27 12:32:10|14295.14|14175.14|14296.89|14176.89|14296.89|14176.89|14295.14|14175.14|8
1645965140000|2022-02-27 12:32:20|14297.33|14177.33|14298.11|14178.11|14298.11|14178.11|14297.33|14177.33|10
1645965150000|2022-02-27 12:32:30|14298.14|14178.14|14300.28|14180.28|14300.37|14180.37|14297.2|14177.2|9
1645965160000|2022-02-27 12:32:40|14300.38|14180.38|14304.43|14184.43|14304.43|14184.43|14300.38|14180.38|8
1645965170000|2022-02-27 12:32:50|14303.88|14183.88|14305.35|14185.35|14305.7|14185.7|14303.88|14183.88|10
1645965180000|2022-02-27 12:33:00|14305.32|14185.32|14306.24|14186.24|14306.5|14186.5|14305.1|14185.1|10
1645965190000|2022-02-27 12:33:10|14306.11|14186.11|14306.67|14186.67|14306.67|14186.67|14305.31|14185.31|10
1645965200000|2022-02-27 12:33:20|14306.95|14186.95|14306.23|14186.23|14307.86|14187.86|14306.05|14186.05|9
1645965210000|2022-02-27 12:33:30|14305.7|14185.7|14303.38|14183.38|14306.21|14186.21|14303.25|14183.25|9
1645965220000|2022-02-27 12:33:40|14303.42|14183.42|14302.55|14182.55|14303.42|14183.42|14302.55|14182.55|7
1645965230000|2022-02-27 12:33:50|14302.8|14182.8|14302.62|14182.62|14304.04|14184.04|14302.62|14182.62|9
1645965240000|2022-02-27 12:34:00|14302.41|14182.41|14303.15|14183.15|14303.36|14183.36|14302.4|14182.4|7
1645965250000|2022-02-27 12:34:10|14303.5|14183.5|14304.04|14184.04|14304.07|14184.07|14303.46|14183.46|7
1645965260000|2022-02-27 12:34:20|14304.14|14184.14|14304.43|14184.43|14305.08|14185.08|14304.14|14184.14|8
1645965270000|2022-02-27 12:34:30|14304.39|14184.39|14305.07|14185.07|14305.35|14185.35|14304.39|14184.39|7
1645965280000|2022-02-27 12:34:40|14304.19|14184.19|14304.64|14184.64|14304.82|14184.82|14304.17|14184.17|9
1645965290000|2022-02-27 12:34:50|14305.21|14185.21|14305.84|14185.84|14305.84|14185.84|14305.21|14185.21|8
1645965300000|2022-02-27 12:35:00|14306.75|14186.75|14306.94|14186.94|14307.44|14187.44|14306.56|14186.56|9
1645965310000|2022-02-27 12:35:10|14307.16|14187.16|14308.23|14188.23|14308.23|14188.23|14307.13|14187.13|10
1645965320000|2022-02-27 12:35:20|14308.93|14188.93|14309.66|14189.66|14310.01|14190.01|14308.93|14188.93|9
1645965330000|2022-02-27 12:35:30|14309.69|14189.69|14309.8|14189.8|14309.83|14189.83|14308.7|14188.7|8
1645965340000|2022-02-27 12:35:40|14310.09|14190.09|14311.59|14191.59|14311.59|14191.59|14309.99|14189.99|9
1645965350000|2022-02-27 12:35:50|14311.79|14191.79|14312.61|14192.61|14312.74|14192.74|14311.73|14191.73|9
1645965360000|2022-02-27 12:36:00|14313|14193|14314.26|14194.26|14314.59|14194.59|14312.91|14192.91|10
1645965370000|2022-02-27 12:36:10|14314.23|14194.23|14315.19|14195.19|14315.19|14195.19|14313.85|14193.85|10
1645965380000|2022-02-27 12:36:20|14315.43|14195.43|14314.83|14194.83|14315.43|14195.43|14314.74|14194.74|7
1645965390000|2022-02-27 12:36:30|14314|14194|14313.51|14193.51|14314.66|14194.66|14313.51|14193.51|10
1645965400000|2022-02-27 12:36:40|14313.65|14193.65|14314.93|14194.93|14315.16|14195.16|14313.65|14193.65|6
1645965410000|2022-02-27 12:36:50|14315.67|14195.67|14317.37|14197.37|14317.48|14197.48|14315.67|14195.67|10
1645965420000|2022-02-27 12:37:00|14316.99|14196.99|14317.04|14197.04|14317.05|14197.05|14316.86|14196.86|10
1645965430000|2022-02-27 12:37:10|14316.98|14196.98|14316.88|14196.88|14317.09|14197.09|14316.78|14196.78|8
1645965440000|2022-02-27 12:37:20|14316.87|14196.87|14315.48|14195.48|14317.09|14197.09|14315.43|14195.43|9
1645965450000|2022-02-27 12:37:30|14315.54|14195.54|14320.74|14200.74|14320.74|14200.74|14315.54|14195.54|9
1645965460000|2022-02-27 12:37:40|14320.67|14200.67|14322.64|14202.64|14322.64|14202.64|14320.67|14200.67|10
1645965470000|2022-02-27 12:37:50|14322.58|14202.58|14324.66|14204.66|14324.66|14204.66|14322.58|14202.58|10
1645965480000|2022-02-27 12:38:00|14324.68|14204.68|14324.91|14204.91|14325.09|14205.09|14324.68|14204.68|8
1645965490000|2022-02-27 12:38:10|14324.58|14204.58|14321.18|14201.18|14324.58|14204.58|14321.18|14201.18|10
1645965500000|2022-02-27 12:38:20|14320.88|14200.88|14318.84|14198.84|14320.88|14200.88|14318.56|14198.56|9
1645965510000|2022-02-27 12:38:30|14318.16|14198.16|14318.55|14198.55|14318.89|14198.89|14317.8|14197.8|9
1645965520000|2022-02-27 12:38:40|14318.9|14198.9|14321.32|14201.32|14321.32|14201.32|14318.9|14198.9|10
1645965530000|2022-02-27 12:38:50|14321.36|14201.36|14322.2|14202.2|14322.2|14202.2|14321.36|14201.36|6
1645965540000|2022-02-27 12:39:00|14322.09|14202.09|14323.29|14203.29|14323.29|14203.29|14322.09|14202.09|9
1645965550000|2022-02-27 12:39:10|14323.55|14203.55|14324.66|14204.66|14324.66|14204.66|14323.34|14203.34|10
1645965560000|2022-02-27 12:39:20|14324.65|14204.65|14326.1|14206.1|14326.21|14206.21|14324.48|14204.48|10
1645965570000|2022-02-27 12:39:30|14326.14|14206.14|14325.69|14205.69|14326.57|14206.57|14325.69|14205.69|5
1645965580000|2022-02-27 12:39:40|14325.72|14205.72|14324.99|14204.99|14325.72|14205.72|14324.73|14204.73|7
1645965590000|2022-02-27 12:39:50|14324.26|14204.26|14325.12|14205.12|14325.38|14205.38|14324.26|14204.26|8
1645965600000|2022-02-27 12:40:00|14324.94|14204.94|14324.66|14204.66|14325.14|14205.14|14324.6|14204.6|6
1645965610000|2022-02-27 12:40:10|14324.72|14204.72|14325.38|14205.38|14325.41|14205.41|14324.58|14204.58|10
1645965620000|2022-02-27 12:40:20|14325.43|14205.43|14324.56|14204.56|14325.43|14205.43|14324.56|14204.56|7
1645965630000|2022-02-27 12:40:30|14324.57|14204.57|14324.94|14204.94|14325.1|14205.1|14323.73|14203.73|10
1645965640000|2022-02-27 12:40:40|14325.18|14205.18|14326.21|14206.21|14326.21|14206.21|14325.04|14205.04|8
1645965650000|2022-02-27 12:40:50|14327.42|14207.42|14327.6|14207.6|14327.87|14207.87|14327.42|14207.42|6
1645965660000|2022-02-27 12:41:00|14327.23|14207.23|14326.45|14206.45|14327.43|14207.43|14326.45|14206.45|9
1645965670000|2022-02-27 12:41:10|14326.41|14206.41|14327.95|14207.95|14327.95|14207.95|14326.41|14206.41|7
1645965680000|2022-02-27 12:41:20|14328.2|14208.2|14330.26|14210.26|14330.58|14210.58|14328.2|14208.2|9
1645965690000|2022-02-27 12:41:30|14330.25|14210.25|14330.93|14210.93|14330.93|14210.93|14330.12|14210.12|7
1645965700000|2022-02-27 12:41:40|14331.12|14211.12|14331.38|14211.38|14331.4|14211.4|14330.83|14210.83|9
1645965710000|2022-02-27 12:41:50|14331.4|14211.4|14330.69|14210.69|14331.67|14211.67|14330.69|14210.69|10
1645965720000|2022-02-27 12:42:00|14330.3|14210.3|14330.66|14210.66|14330.69|14210.69|14329.83|14209.83|8
1645965730000|2022-02-27 12:42:10|14330.82|14210.82|14330.4|14210.4|14331.02|14211.02|14330.4|14210.4|9
1645965740000|2022-02-27 12:42:20|14330.27|14210.27|14333.77|14213.77|14333.77|14213.77|14330.27|14210.27|10
1645965750000|2022-02-27 12:42:30|14334.4|14214.4|14335.47|14215.47|14335.78|14215.78|14334.4|14214.4|8
1645965760000|2022-02-27 12:42:40|14335.21|14215.21|14333.84|14213.84|14336.26|14216.26|14333.84|14213.84|10
1645965770000|2022-02-27 12:42:50|14333.58|14213.58|14332.25|14212.25|14333.58|14213.58|14332.25|14212.25|10
1645965780000|2022-02-27 12:43:00|14331.93|14211.93|14330.75|14210.75|14332.09|14212.09|14330.75|14210.75|10
1645965790000|2022-02-27 12:43:10|14330.92|14210.92|14331.55|14211.55|14331.55|14211.55|14330.33|14210.33|10
1645965800000|2022-02-27 12:43:20|14331.78|14211.78|14331.73|14211.73|14332.18|14212.18|14331.7|14211.7|10
1645965810000|2022-02-27 12:43:30|14331.51|14211.51|14331.52|14211.52|14331.77|14211.77|14331.16|14211.16|9
1645965820000|2022-02-27 12:43:40|14331.2|14211.2|14330.47|14210.47|14331.2|14211.2|14330.08|14210.08|10
1645965830000|2022-02-27 12:43:50|14330.25|14210.25|14328.35|14208.35|14330.31|14210.31|14328.35|14208.35|10
1645965840000|2022-02-27 12:44:00|14328.43|14208.43|14327.42|14207.42|14329.5|14209.5|14327.42|14207.42|10
1645965850000|2022-02-27 12:44:10|14327.36|14207.36|14328.5|14208.5|14328.5|14208.5|14327.32|14207.32|10
1645965860000|2022-02-27 12:44:20|14328.87|14208.87|14329.59|14209.59|14329.59|14209.59|14328.87|14208.87|7
1645965870000|2022-02-27 12:44:30|14329.43|14209.43|14328.82|14208.82|14329.43|14209.43|14328.82|14208.82|9
1645965880000|2022-02-27 12:44:40|14328.7|14208.7|14332.1|14212.1|14332.34|14212.34|14328.7|14208.7|10
1645965890000|2022-02-27 12:44:50|14332.14|14212.14|14330.88|14210.88|14332.27|14212.27|14330.88|14210.88|10
1645965900000|2022-02-27 12:45:00|14330.84|14210.84|14331.96|14211.96|14331.96|14211.96|14330.64|14210.64|9
1645965910000|2022-02-27 12:45:10|14332.9|14212.9|14332.47|14212.47|14333.1|14213.1|14332.47|14212.47|10
1645965920000|2022-02-27 12:45:20|14332.54|14212.54|14330.5|14210.5|14332.54|14212.54|14330.21|14210.21|10
1645965930000|2022-02-27 12:45:30|14330.51|14210.51|14332.95|14212.95|14332.95|14212.95|14330.51|14210.51|9
1645965940000|2022-02-27 12:45:40|14332.48|14212.48|14333.29|14213.29|14333.29|14213.29|14332.48|14212.48|10
1645965950000|2022-02-27 12:45:50|14333.21|14213.21|14331.78|14211.78|14333.21|14213.21|14331.24|14211.24|10
1645965960000|2022-02-27 12:46:00|14331.95|14211.95|14333.29|14213.29|14333.29|14213.29|14331.95|14211.95|10
1645965970000|2022-02-27 12:46:10|14333.38|14213.38|14333.2|14213.2|14333.43|14213.43|14332.88|14212.88|9
1645965980000|2022-02-27 12:46:20|14333.4|14213.4|14334.59|14214.59|14334.59|14214.59|14333.38|14213.38|10
1645965990000|2022-02-27 12:46:30|14334.78|14214.78|14335.76|14215.76|14335.76|14215.76|14334.78|14214.78|10
1645966000000|2022-02-27 12:46:40|14335.97|14215.97|14333.16|14213.16|14336.63|14216.63|14333.16|14213.16|10
1645966010000|2022-02-27 12:46:50|14333.19|14213.19|14333.06|14213.06|14334.17|14214.17|14333.06|14213.06|8
1645966020000|2022-02-27 12:47:00|14333.08|14213.08|14333.3|14213.3|14333.52|14213.52|14333.08|14213.08|8
1645966030000|2022-02-27 12:47:10|14333.09|14213.09|14330.2|14210.2|14333.23|14213.23|14330.2|14210.2|9
1645966040000|2022-02-27 12:47:20|14330.12|14210.12|14330.5|14210.5|14330.55|14210.55|14330.01|14210.01|9
1645966050000|2022-02-27 12:47:30|14330.52|14210.52|14330.36|14210.36|14330.52|14210.52|14330.2|14210.2|6
1645966060000|2022-02-27 12:47:40|14330.34|14210.34|14331.12|14211.12|14331.12|14211.12|14330.22|14210.22|7
1645966070000|2022-02-27 12:47:50|14331.2|14211.2|14332.06|14212.06|14332.2|14212.2|14330.68|14210.68|10
1645966080000|2022-02-27 12:48:00|14332.18|14212.18|14332.3|14212.3|14332.52|14212.52|14332.18|14212.18|7
1645966090000|2022-02-27 12:48:10|14332.8|14212.8|14334.95|14214.95|14334.95|14214.95|14332.69|14212.69|9
1645966100000|2022-02-27 12:48:20|14334.94|14214.94|14337.82|14217.82|14338.47|14218.47|14334.94|14214.94|10
1645966110000|2022-02-27 12:48:30|14338.4|14218.4|14336.55|14216.55|14340.55|14220.55|14336.55|14216.55|10
1645966120000|2022-02-27 12:48:40|14334.36|14214.36|14359.51|14239.51|14359.51|14239.51|14334.36|14214.36|10
1645966130000|2022-02-27 12:48:50|14360.05|14240.05|14362.36|14242.36|14363.47|14243.47|14360.05|14240.05|10
1645966140000|2022-02-27 12:49:00|14361.97|14241.97|14361.92|14241.92|14362.12|14242.12|14360.9|14240.9|10
1645966150000|2022-02-27 12:49:10|14362.35|14242.35|14368.27|14248.27|14368.27|14248.27|14362.35|14242.35|10
1645966160000|2022-02-27 12:49:20|14368.22|14248.22|14370.95|14250.95|14371.61|14251.61|14368.22|14248.22|10
1645966170000|2022-02-27 12:49:30|14371.5|14251.5|14366.62|14246.62|14371.64|14251.64|14366.62|14246.62|10
1645966180000|2022-02-27 12:49:40|14366.45|14246.45|14365.33|14245.33|14366.45|14246.45|14365.09|14245.09|9
1645966190000|2022-02-27 12:49:50|14365.83|14245.83|14370.66|14250.66|14370.66|14250.66|14365.76|14245.76|10
1645966200000|2022-02-27 12:50:00|14371.01|14251.01|14377.71|14257.71|14377.71|14257.71|14370.68|14250.68|10
1645966210000|2022-02-27 12:50:10|14380.01|14260.01|14381.11|14261.11|14381.87|14261.87|14379.67|14259.67|10
1645966220000|2022-02-27 12:50:20|14381.24|14261.24|14380.53|14260.53|14381.43|14261.43|14380.43|14260.43|9
1645966230000|2022-02-27 12:50:30|14381.09|14261.09|14379.75|14259.75|14381.09|14261.09|14379.46|14259.46|10
1645966240000|2022-02-27 12:50:40|14380.73|14260.73|14384.14|14264.14|14384.14|14264.14|14380.29|14260.29|9
1645966250000|2022-02-27 12:50:50|14383.78|14263.78|14388.09|14268.09|14388.09|14268.09|14383.56|14263.56|10
1645966260000|2022-02-27 12:51:00|14389.21|14269.21|14396.48|14276.48|14396.48|14276.48|14389.21|14269.21|8
1645966270000|2022-02-27 12:51:10|14395.96|14275.96|14394.46|14274.46|14395.96|14275.96|14394.43|14274.43|10
1645966280000|2022-02-27 12:51:20|14394.55|14274.55|14392.05|14272.05|14395.46|14275.46|14392.05|14272.05|10
1645966290000|2022-02-27 12:51:30|14392|14272|14392.16|14272.16|14392.16|14272.16|14391.15|14271.15|9
1645966300000|2022-02-27 12:51:40|14392.37|14272.37|14392.76|14272.76|14392.77|14272.77|14391.55|14271.55|10
1645966310000|2022-02-27 12:51:50|14392.79|14272.79|14393.48|14273.48|14393.98|14273.98|14392.79|14272.79|10
1645966320000|2022-02-27 12:52:00|14393.65|14273.65|14394.31|14274.31|14394.31|14274.31|14393.26|14273.26|9
1645966330000|2022-02-27 12:52:10|14394.95|14274.95|14396.33|14276.33|14396.56|14276.56|14394.83|14274.83|10
1645966340000|2022-02-27 12:52:20|14395.98|14275.98|14396.46|14276.46|14396.46|14276.46|14395.98|14275.98|7
1645966350000|2022-02-27 12:52:30|14396.96|14276.96|14398.04|14278.04|14398.04|14278.04|14396.15|14276.15|8
1645966360000|2022-02-27 12:52:40|14397.76|14277.76|14397.75|14277.75|14398|14278|14397.73|14277.73|8
1645966370000|2022-02-27 12:52:50|14398|14278|14399.28|14279.28|14399.28|14279.28|14398|14278|9
1645966380000|2022-02-27 12:53:00|14399.49|14279.49|14398.21|14278.21|14399.61|14279.61|14398.21|14278.21|7
1645966390000|2022-02-27 12:53:10|14400.64|14280.64|14408.02|14288.02|14408.34|14288.34|14400.64|14280.64|10
1645966400000|2022-02-27 12:53:20|14407.8|14287.8|14415.11|14295.11|14415.11|14295.11|14407.8|14287.8|10
1645966410000|2022-02-27 12:53:30|14415.52|14295.52|14415.87|14295.87|14417.51|14297.51|14415.52|14295.52|10
1645966420000|2022-02-27 12:53:40|14415.03|14295.03|14416.12|14296.12|14416.12|14296.12|14414.38|14294.38|9
1645966430000|2022-02-27 12:53:50|14415.94|14295.94|14414.85|14294.85|14415.97|14295.97|14414.32|14294.32|10
1645966440000|2022-02-27 12:54:00|14414.88|14294.88|14416.37|14296.37|14416.37|14296.37|14414.85|14294.85|10
1645966450000|2022-02-27 12:54:10|14416.78|14296.78|14428.12|14308.12|14428.12|14308.12|14416.78|14296.78|10
1645966460000|2022-02-27 12:54:20|14428.01|14308.01|14426.2|14306.2|14428.16|14308.16|14426.18|14306.18|10
1645966470000|2022-02-27 12:54:30|14425.99|14305.99|14421.84|14301.84|14425.99|14305.99|14421.84|14301.84|10
1645966480000|2022-02-27 12:54:40|14420.98|14300.98|14420.03|14300.03|14420.98|14300.98|14419.91|14299.91|10
1645966490000|2022-02-27 12:54:50|14419.95|14299.95|14418.76|14298.76|14420.23|14300.23|14418.76|14298.76|10
1645966500000|2022-02-27 12:55:00|14419.26|14299.26|14417.77|14297.77|14419.26|14299.26|14417.77|14297.77|9
1645966510000|2022-02-27 12:55:10|14417.7|14297.7|14414.87|14294.87|14417.81|14297.81|14414.87|14294.87|10
1645966520000|2022-02-27 12:55:20|14414.46|14294.46|14415.02|14295.02|14415.02|14295.02|14413.87|14293.87|10
1645966530000|2022-02-27 12:55:30|14415.14|14295.14|14415.82|14295.82|14415.82|14295.82|14414.45|14294.45|9
1645966540000|2022-02-27 12:55:40|14416.27|14296.27|14416.42|14296.42|14416.42|14296.42|14415.51|14295.51|8
1645966550000|2022-02-27 12:55:50|14416.49|14296.49|14416.74|14296.74|14417.93|14297.93|14416.49|14296.49|10
1645966560000|2022-02-27 12:56:00|14416.75|14296.75|14413.9|14293.9|14416.75|14296.75|14413.9|14293.9|8
1645966570000|2022-02-27 12:56:10|14413.52|14293.52|14413.54|14293.54|14413.99|14293.99|14413.39|14293.39|9
1645966580000|2022-02-27 12:56:20|14413.12|14293.12|14411.92|14291.92|14413.32|14293.32|14411.92|14291.92|8
1645966590000|2022-02-27 12:56:30|14411.88|14291.88|14412.21|14292.21|14412.65|14292.65|14411.19|14291.19|9
1645966600000|2022-02-27 12:56:40|14412.14|14292.14|14413.03|14293.03|14413.05|14293.05|14412.14|14292.14|10
1645966610000|2022-02-27 12:56:50|14412.95|14292.95|14413.59|14293.59|14414.52|14294.52|14412.95|14292.95|10
1645966620000|2022-02-27 12:57:00|14413.87|14293.87|14413.88|14293.88|14413.88|14293.88|14413.15|14293.15|9
1645966630000|2022-02-27 12:57:10|14414.15|14294.15|14413.55|14293.55|14414.15|14294.15|14413.55|14293.55|10
1645966640000|2022-02-27 12:57:20|14413.38|14293.38|14412.13|14292.13|14413.38|14293.38|14412.13|14292.13|9
1645966650000|2022-02-27 12:57:30|14412.24|14292.24|14407.67|14287.67|14412.24|14292.24|14407.67|14287.67|10
1645966660000|2022-02-27 12:57:40|14407.61|14287.61|14405.82|14285.82|14407.61|14287.61|14405.82|14285.82|7
1645966670000|2022-02-27 12:57:50|14405.43|14285.43|14405.47|14285.47|14406.04|14286.04|14404.4|14284.4|9
1645966680000|2022-02-27 12:58:00|14405.3|14285.3|14404.59|14284.59|14405.87|14285.87|14404.59|14284.59|9
1645966690000|2022-02-27 12:58:10|14404.58|14284.58|14402.2|14282.2|14404.6|14284.6|14402.2|14282.2|10
1645966700000|2022-02-27 12:58:20|14401.85|14281.85|14398.89|14278.89|14401.85|14281.85|14398.89|14278.89|10
1645966710000|2022-02-27 12:58:30|14399.2|14279.2|14400.72|14280.72|14401.06|14281.06|14399.2|14279.2|8
1645966720000|2022-02-27 12:58:40|14400.73|14280.73|14401.99|14281.99|14402.51|14282.51|14400.61|14280.61|10
1645966730000|2022-02-27 12:58:50|14401.78|14281.78|14401.73|14281.73|14401.95|14281.95|14401.29|14281.29|10
1645966740000|2022-02-27 12:59:00|14400.89|14280.89|14400.62|14280.62|14400.99|14280.99|14400.59|14280.59|8
1645966750000|2022-02-27 12:59:10|14400.61|14280.61|14401.18|14281.18|14401.18|14281.18|14400.16|14280.16|7
1645966760000|2022-02-27 12:59:20|14401.1|14281.1|14403.41|14283.41|14403.45|14283.45|14400.99|14280.99|10
1645966770000|2022-02-27 12:59:30|14403.73|14283.73|14405.63|14285.63|14405.63|14285.63|14403.73|14283.73|7
1645966780000|2022-02-27 12:59:40|14404.81|14284.81|14405.03|14285.03|14405.21|14285.21|14404.71|14284.71|9
1645966790000|2022-02-27 12:59:50|14406.07|14286.07|14406.56|14286.56|14406.65|14286.65|14405.86|14285.86|7
1645966800000|2022-02-27 13:00:00|14406.84|14286.84|14409.4|14289.4|14409.4|14289.4|14406.81|14286.81|9
1645966810000|2022-02-27 13:00:10|14409.85|14289.85|14411.62|14291.62|14412.01|14292.01|14409.85|14289.85|10
1645966820000|2022-02-27 13:00:20|14412|14292|14410.71|14290.71|14412|14292|14410.71|14290.71|10
1645966830000|2022-02-27 13:00:30|14411.02|14291.02|14408.86|14288.86|14411.02|14291.02|14408.86|14288.86|7
1645966840000|2022-02-27 13:00:40|14408.88|14288.88|14409.05|14289.05|14409.71|14289.71|14408.59|14288.59|9
1645966850000|2022-02-27 13:00:50|14409.01|14289.01|14407.42|14287.42|14409.01|14289.01|14407.42|14287.42|8
1645966860000|2022-02-27 13:01:00|14407.45|14287.45|14404.5|14284.5|14407.45|14287.45|14404.5|14284.5|10
1645966870000|2022-02-27 13:01:10|14404.16|14284.16|14399.82|14279.82|14405.04|14285.04|14399.82|14279.82|10
1645966880000|2022-02-27 13:01:20|14399.22|14279.22|14394.38|14274.38|14399.22|14279.22|14394.38|14274.38|10
1645966890000|2022-02-27 13:01:30|14393.3|14273.3|14390.48|14270.48|14393.66|14273.66|14390.48|14270.48|10
1645966900000|2022-02-27 13:01:40|14390.74|14270.74|14389.4|14269.4|14390.78|14270.78|14389.27|14269.27|9
1645966910000|2022-02-27 13:01:50|14389.16|14269.16|14389.47|14269.47|14389.49|14269.49|14388.63|14268.63|9
1645966920000|2022-02-27 13:02:00|14388.96|14268.96|14387.88|14267.88|14388.96|14268.96|14387.75|14267.75|10
1645966930000|2022-02-27 13:02:10|14387.36|14267.36|14384.19|14264.19|14387.52|14267.52|14384.19|14264.19|10
1645966940000|2022-02-27 13:02:20|14383.4|14263.4|14382.7|14262.7|14383.76|14263.76|14382.7|14262.7|8
1645966950000|2022-02-27 13:02:30|14382.72|14262.72|14379.43|14259.43|14382.84|14262.84|14379.43|14259.43|10
1645966960000|2022-02-27 13:02:40|14379.44|14259.44|14372.18|14252.18|14379.44|14259.44|14372.18|14252.18|9
1645966970000|2022-02-27 13:02:50|14371.81|14251.81|14367.65|14247.65|14371.81|14251.81|14367.23|14247.23|10
1645966980000|2022-02-27 13:03:00|14367.64|14247.64|14365.12|14245.12|14368.68|14248.68|14365.12|14245.12|8
1645966990000|2022-02-27 13:03:10|14365.08|14245.08|14362.23|14242.23|14365.08|14245.08|14361.36|14241.36|10
1645967000000|2022-02-27 13:03:20|14362.12|14242.12|14356.35|14236.35|14362.12|14242.12|14356.35|14236.35|9
1645967010000|2022-02-27 13:03:30|14356.25|14236.25|14355.63|14235.63|14356.25|14236.25|14354.63|14234.63|9
1645967020000|2022-02-27 13:03:40|14355.28|14235.28|14354.74|14234.74|14355.59|14235.59|14354.74|14234.74|9
1645967030000|2022-02-27 13:03:50|14354.72|14234.72|14355.65|14235.65|14355.65|14235.65|14354.72|14234.72|9
1645967040000|2022-02-27 13:04:00|14355.21|14235.21|14355.12|14235.12|14355.95|14235.95|14354.81|14234.81|10
1645967050000|2022-02-27 13:04:10|14355.34|14235.34|14357.96|14237.96|14357.96|14237.96|14355.34|14235.34|10
1645967060000|2022-02-27 13:04:20|14358.3|14238.3|14360.62|14240.62|14360.62|14240.62|14358.3|14238.3|8
1645967070000|2022-02-27 13:04:30|14360.57|14240.57|14361.26|14241.26|14361.71|14241.71|14360.57|14240.57|9
1645967080000|2022-02-27 13:04:40|14361.14|14241.14|14359.76|14239.76|14361.14|14241.14|14359.76|14239.76|10
1645967090000|2022-02-27 13:04:50|14359.74|14239.74|14359.94|14239.94|14359.94|14239.94|14358.77|14238.77|10
1645967100000|2022-02-27 13:05:00|14359.98|14239.98|14360.89|14240.89|14360.89|14240.89|14359.83|14239.83|8
1645967110000|2022-02-27 13:05:10|14361.07|14241.07|14361.27|14241.27|14361.29|14241.29|14361.02|14241.02|8
1645967120000|2022-02-27 13:05:20|14361.3|14241.3|14363.83|14243.83|14363.83|14243.83|14361.3|14241.3|9
1645967130000|2022-02-27 13:05:30|14364.85|14244.85|14367.58|14247.58|14367.58|14247.58|14364.85|14244.85|10
1645967140000|2022-02-27 13:05:40|14367.57|14247.57|14365.7|14245.7|14367.57|14247.57|14365.7|14245.7|10
1645967150000|2022-02-27 13:05:50|14365.66|14245.66|14368.08|14248.08|14368.08|14248.08|14365.66|14245.66|10
1645967160000|2022-02-27 13:06:00|14368.98|14248.98|14368.36|14248.36|14369.04|14249.04|14368.28|14248.28|8
1645967170000|2022-02-27 13:06:10|14368.14|14248.14|14368.79|14248.79|14368.79|14248.79|14368.14|14248.14|8
1645967180000|2022-02-27 13:06:20|14368.29|14248.29|14368.44|14248.44|14368.44|14248.44|14367.9|14247.9|8
1645967190000|2022-02-27 13:06:30|14368.67|14248.67|14371.12|14251.12|14371.12|14251.12|14368.67|14248.67|8
1645967200000|2022-02-27 13:06:40|14371.18|14251.18|14373.79|14253.79|14373.82|14253.82|14371.18|14251.18|10
1645967210000|2022-02-27 13:06:50|14375.3|14255.3|14376.16|14256.16|14376.27|14256.27|14375.15|14255.15|8
1645967220000|2022-02-27 13:07:00|14376.31|14256.31|14374.14|14254.14|14376.31|14256.31|14373.97|14253.97|7
1645967230000|2022-02-27 13:07:10|14374.22|14254.22|14373.26|14253.26|14374.22|14254.22|14373.23|14253.23|8
1645967240000|2022-02-27 13:07:20|14372.57|14252.57|14370.52|14250.52|14372.67|14252.67|14370.52|14250.52|10
1645967250000|2022-02-27 13:07:30|14370.11|14250.11|14370.92|14250.92|14370.92|14250.92|14369.53|14249.53|10
1645967260000|2022-02-27 13:07:40|14370.99|14250.99|14372.26|14252.26|14372.43|14252.43|14370.99|14250.99|9
1645967270000|2022-02-27 13:07:50|14372.44|14252.44|14372.6|14252.6|14372.88|14252.88|14372.21|14252.21|9
1645967280000|2022-02-27 13:08:00|14371.75|14251.75|14371.82|14251.82|14371.82|14251.82|14371.42|14251.42|7
1645967290000|2022-02-27 13:08:10|14372.37|14252.37|14370.49|14250.49|14372.86|14252.86|14370.49|14250.49|9
1645967300000|2022-02-27 13:08:20|14370.04|14250.04|14370.16|14250.16|14370.16|14250.16|14369.21|14249.21|9
1645967310000|2022-02-27 13:08:30|14370.3|14250.3|14369.06|14249.06|14371.77|14251.77|14369.06|14249.06|8
1645967320000|2022-02-27 13:08:40|14368.9|14248.9|14368.34|14248.34|14368.9|14248.9|14367.77|14247.77|9
1645967330000|2022-02-27 13:08:50|14368.46|14248.46|14369.09|14249.09|14369.42|14249.42|14368.22|14248.22|10
1645967340000|2022-02-27 13:09:00|14369.46|14249.46|14368.89|14248.89|14369.46|14249.46|14368.7|14248.7|9
1645967350000|2022-02-27 13:09:10|14369.18|14249.18|14370.06|14250.06|14370.06|14250.06|14369.18|14249.18|9
1645967360000|2022-02-27 13:09:20|14371|14251|14373.03|14253.03|14373.03|14253.03|14371|14251|10
1645967370000|2022-02-27 13:09:30|14373.29|14253.29|14373.55|14253.55|14374.12|14254.12|14372.98|14252.98|10
1645967380000|2022-02-27 13:09:40|14373.36|14253.36|14370.07|14250.07|14373.36|14253.36|14370.07|14250.07|10
1645967390000|2022-02-27 13:09:50|14370.02|14250.02|14369.15|14249.15|14370.03|14250.03|14369.15|14249.15|8
1645967400000|2022-02-27 13:10:00|14369.13|14249.13|14367.31|14247.31|14369.13|14249.13|14367.31|14247.31|9
1645967410000|2022-02-27 13:10:10|14367.57|14247.57|14368.46|14248.46|14368.99|14248.99|14367.26|14247.26|10
1645967420000|2022-02-27 13:10:20|14368.19|14248.19|14369.25|14249.25|14369.25|14249.25|14367.97|14247.97|10
1645967430000|2022-02-27 13:10:30|14369|14249|14366.62|14246.62|14369.03|14249.03|14366.62|14246.62|10
1645967440000|2022-02-27 13:10:40|14366.64|14246.64|14370|14250|14370|14250|14366.64|14246.64|10
1645967450000|2022-02-27 13:10:50|14371.3|14251.3|14371.88|14251.88|14372.1|14252.1|14371.27|14251.27|10
1645967460000|2022-02-27 13:11:00|14371.94|14251.94|14369.43|14249.43|14371.94|14251.94|14369.43|14249.43|10
1645967470000|2022-02-27 13:11:10|14369.21|14249.21|14369.44|14249.44|14369.44|14249.44|14369.21|14249.21|8
1645967480000|2022-02-27 13:11:20|14369.55|14249.55|14370.68|14250.68|14370.97|14250.97|14369.18|14249.18|9
1645967490000|2022-02-27 13:11:30|14371|14251|14372.16|14252.16|14372.16|14252.16|14370.96|14250.96|10
1645967500000|2022-02-27 13:11:40|14372.55|14252.55|14374.09|14254.09|14374.09|14254.09|14372.51|14252.51|10
1645967510000|2022-02-27 13:11:50|14374.13|14254.13|14374.41|14254.41|14374.47|14254.47|14374.08|14254.08|7
1645967520000|2022-02-27 13:12:00|14374.39|14254.39|14374.42|14254.42|14374.58|14254.58|14374|14254|9
1645967530000|2022-02-27 13:12:10|14374.49|14254.49|14379.85|14259.85|14380.81|14260.81|14374.29|14254.29|10
1645967540000|2022-02-27 13:12:20|14379.83|14259.83|14380.67|14260.67|14380.67|14260.67|14379.64|14259.64|10
1645967550000|2022-02-27 13:12:30|14380.5|14260.5|14380.62|14260.62|14380.64|14260.64|14380.46|14260.46|9
1645967560000|2022-02-27 13:12:40|14380.72|14260.72|14391.43|14271.43|14391.43|14271.43|14380.72|14260.72|9
1645967570000|2022-02-27 13:12:50|14393.16|14273.16|14394.67|14274.67|14395.63|14275.63|14393.16|14273.16|10
1645967580000|2022-02-27 13:13:00|14394.54|14274.54|14392.35|14272.35|14394.54|14274.54|14392.13|14272.13|10
1645967590000|2022-02-27 13:13:10|14392.55|14272.55|14392.19|14272.19|14392.55|14272.55|14391.66|14271.66|8
1645967600000|2022-02-27 13:13:20|14392.07|14272.07|14393.04|14273.04|14394.03|14274.03|14391.86|14271.86|9
1645967610000|2022-02-27 13:13:30|14392.55|14272.55|14395.92|14275.92|14395.99|14275.99|14392.55|14272.55|10
1645967620000|2022-02-27 13:13:40|14395.69|14275.69|14396.53|14276.53|14396.67|14276.67|14395.69|14275.69|9
1645967630000|2022-02-27 13:13:50|14396.34|14276.34|14397.37|14277.37|14397.37|14277.37|14395.86|14275.86|9
1645967640000|2022-02-27 13:14:00|14397.35|14277.35|14396.53|14276.53|14397.86|14277.86|14396.53|14276.53|9
1645967650000|2022-02-27 13:14:10|14396.39|14276.39|14396.05|14276.05|14396.48|14276.48|14395.37|14275.37|10
1645967660000|2022-02-27 13:14:20|14396.32|14276.32|14395.97|14275.97|14396.32|14276.32|14395.97|14275.97|9
1645967670000|2022-02-27 13:14:30|14396.43|14276.43|14395.55|14275.55|14396.7|14276.7|14395.55|14275.55|8
1645967680000|2022-02-27 13:14:40|14395.62|14275.62|14396.93|14276.93|14396.93|14276.93|14395.55|14275.55|7
1645967690000|2022-02-27 13:14:50|14396.73|14276.73|14396.83|14276.83|14397.41|14277.41|14396.73|14276.73|8
1645967700000|2022-02-27 13:15:00|14396.74|14276.74|14395|14275|14396.74|14276.74|14395|14275|10
1645967710000|2022-02-27 13:15:10|14395.16|14275.16|14392.67|14272.67|14395.16|14275.16|14392.67|14272.67|10
1645967720000|2022-02-27 13:15:20|14392.08|14272.08|14391.25|14271.25|14392.11|14272.11|14391.25|14271.25|10
1645967730000|2022-02-27 13:15:30|14390.97|14270.97|14391.22|14271.22|14391.72|14271.72|14390.07|14270.07|9
1645967740000|2022-02-27 13:15:40|14391.15|14271.15|14390.39|14270.39|14391.15|14271.15|14389.13|14269.13|10
1645967750000|2022-02-27 13:15:50|14390.38|14270.38|14390.02|14270.02|14390.57|14270.57|14389.92|14269.92|9
1645967760000|2022-02-27 13:16:00|14390.04|14270.04|14389.01|14269.01|14390.04|14270.04|14388.6|14268.6|8
1645967770000|2022-02-27 13:16:10|14389|14269|14388.61|14268.61|14389|14269|14388.61|14268.61|9
1645967780000|2022-02-27 13:16:20|14388.64|14268.64|14389.24|14269.24|14389.24|14269.24|14388.64|14268.64|9
1645967790000|2022-02-27 13:16:30|14389.38|14269.38|14388.88|14268.88|14389.45|14269.45|14388.79|14268.79|7
1645967800000|2022-02-27 13:16:40|14388.72|14268.72|14388.8|14268.8|14388.95|14268.95|14388.67|14268.67|8
1645967810000|2022-02-27 13:16:50|14388.81|14268.81|14388.97|14268.97|14388.97|14268.97|14388.39|14268.39|10
1645967820000|2022-02-27 13:17:00|14389.03|14269.03|14390.88|14270.88|14390.88|14270.88|14389.03|14269.03|9
1645967830000|2022-02-27 13:17:10|14390.57|14270.57|14390.29|14270.29|14390.57|14270.57|14390.29|14270.29|8
1645967840000|2022-02-27 13:17:20|14390.55|14270.55|14390.99|14270.99|14390.99|14270.99|14390.55|14270.55|7
1645967850000|2022-02-27 13:17:30|14391.13|14271.13|14391.31|14271.31|14391.41|14271.41|14390.6|14270.6|9
1645967860000|2022-02-27 13:17:40|14391.43|14271.43|14391.49|14271.49|14391.64|14271.64|14390.77|14270.77|10
1645967870000|2022-02-27 13:17:50|14391.43|14271.43|14393.09|14273.09|14393.09|14273.09|14391.43|14271.43|10
1645967880000|2022-02-27 13:18:00|14393.69|14273.69|14396.17|14276.17|14396.17|14276.17|14393.69|14273.69|10
1645967890000|2022-02-27 13:18:10|14396.26|14276.26|14398.38|14278.38|14398.71|14278.71|14396.26|14276.26|10
1645967900000|2022-02-27 13:18:20|14398.39|14278.39|14394.93|14274.93|14399.63|14279.63|14394.93|14274.93|10
1645967910000|2022-02-27 13:18:30|14392.83|14272.83|14384.91|14264.91|14392.83|14272.83|14384.91|14264.91|10
1645967920000|2022-02-27 13:18:40|14384.42|14264.42|14381.59|14261.59|14384.51|14264.51|14381.59|14261.59|9
1645967930000|2022-02-27 13:18:50|14381.98|14261.98|14381.4|14261.4|14382.07|14262.07|14380.16|14260.16|10
1645967940000|2022-02-27 13:19:00|14381.92|14261.92|14381.4|14261.4|14382.65|14262.65|14381.4|14261.4|10
1645967950000|2022-02-27 13:19:10|14381.15|14261.15|14377.8|14257.8|14381.3|14261.3|14377.63|14257.63|10
1645967960000|2022-02-27 13:19:20|14377.26|14257.26|14375.23|14255.23|14377.26|14257.26|14375.23|14255.23|9
1645967970000|2022-02-27 13:19:30|14374.84|14254.84|14371.81|14251.81|14374.84|14254.84|14371.42|14251.42|10
1645967980000|2022-02-27 13:19:40|14371.75|14251.75|14369.66|14249.66|14371.75|14251.75|14369.66|14249.66|10
1645967990000|2022-02-27 13:19:50|14369.21|14249.21|14369.22|14249.22|14369.22|14249.22|14368.25|14248.25|9
1645968000000|2022-02-27 13:20:00|14369.54|14249.54|14370.89|14250.89|14370.89|14250.89|14369.54|14249.54|9
1645968010000|2022-02-27 13:20:10|14370.72|14250.72|14361.39|14241.39|14370.72|14250.72|14361.39|14241.39|10
1645968020000|2022-02-27 13:20:20|14360.7|14240.7|14350.01|14230.01|14360.7|14240.7|14350.01|14230.01|10
1645968030000|2022-02-27 13:20:30|14349.81|14229.81|14347.12|14227.12|14350.17|14230.17|14346.58|14226.58|10
1645968040000|2022-02-27 13:20:40|14346.42|14226.42|14342.31|14222.31|14346.42|14226.42|14342.31|14222.31|9
1645968050000|2022-02-27 13:20:50|14342.41|14222.41|14343.31|14223.31|14343.31|14223.31|14342.24|14222.24|9
1645968060000|2022-02-27 13:21:00|14342.71|14222.71|14344.06|14224.06|14344.06|14224.06|14342.71|14222.71|10
1645968070000|2022-02-27 13:21:10|14344.18|14224.18|14342.4|14222.4|14344.18|14224.18|14342.12|14222.12|10
1645968080000|2022-02-27 13:21:20|14342.22|14222.22|14341.19|14221.19|14342.22|14222.22|14340.83|14220.83|9
1645968090000|2022-02-27 13:21:30|14341.16|14221.16|14344.5|14224.5|14344.5|14224.5|14341.16|14221.16|8
1645968100000|2022-02-27 13:21:40|14344.81|14224.81|14344.81|14224.81|14345.05|14225.05|14344.25|14224.25|10
1645968110000|2022-02-27 13:21:50|14344.86|14224.86|14345.92|14225.92|14345.92|14225.92|14344.59|14224.59|8
1645968120000|2022-02-27 13:22:00|14345.36|14225.36|14345.49|14225.49|14345.81|14225.81|14344.86|14224.86|9
1645968130000|2022-02-27 13:22:10|14345.5|14225.5|14349.62|14229.62|14349.81|14229.81|14345.5|14225.5|10
1645968140000|2022-02-27 13:22:20|14350.48|14230.48|14350.87|14230.87|14351.34|14231.34|14350.48|14230.48|9
1645968150000|2022-02-27 13:22:30|14350.67|14230.67|14350.79|14230.79|14351.18|14231.18|14349.94|14229.94|8
1645968160000|2022-02-27 13:22:40|14350.53|14230.53|14348.42|14228.42|14350.68|14230.68|14348.42|14228.42|9
1645968170000|2022-02-27 13:22:50|14348.32|14228.32|14347.84|14227.84|14348.77|14228.77|14347.84|14227.84|8
1645968180000|2022-02-27 13:23:00|14348.04|14228.04|14347.09|14227.09|14348.04|14228.04|14347.09|14227.09|10
1645968190000|2022-02-27 13:23:10|14346.72|14226.72|14346.49|14226.49|14346.89|14226.89|14346.37|14226.37|9
1645968200000|2022-02-27 13:23:20|14346.47|14226.47|14346.68|14226.68|14346.68|14226.68|14346.36|14226.36|8
1645968210000|2022-02-27 13:23:30|14346.93|14226.93|14347.82|14227.82|14347.82|14227.82|14346.75|14226.75|9
1645968220000|2022-02-27 13:23:40|14347.88|14227.88|14346.16|14226.16|14347.88|14227.88|14345.97|14225.97|9
1645968230000|2022-02-27 13:23:50|14346.33|14226.33|14346.72|14226.72|14346.72|14226.72|14346.19|14226.19|10
1645968240000|2022-02-27 13:24:00|14346.58|14226.58|14346.35|14226.35|14346.61|14226.61|14346.35|14226.35|7
1645968250000|2022-02-27 13:24:10|14346.41|14226.41|14348.04|14228.04|14348.04|14228.04|14346.41|14226.41|9
1645968260000|2022-02-27 13:24:20|14347.65|14227.65|14351.63|14231.63|14351.63|14231.63|14347.65|14227.65|8
1645968270000|2022-02-27 13:24:30|14352.02|14232.02|14352.2|14232.2|14352.26|14232.26|14351.64|14231.64|8
1645968280000|2022-02-27 13:24:40|14351.87|14231.87|14350.02|14230.02|14351.87|14231.87|14350.02|14230.02|9
1645968290000|2022-02-27 13:24:50|14350.08|14230.08|14349.72|14229.72|14350.45|14230.45|14349.28|14229.28|9
1645968300000|2022-02-27 13:25:00|14349.83|14229.83|14350.39|14230.39|14350.39|14230.39|14349.77|14229.77|7
1645968310000|2022-02-27 13:25:10|14350.67|14230.67|14351.32|14231.32|14351.93|14231.93|14350.39|14230.39|9
1645968320000|2022-02-27 13:25:20|14351.55|14231.55|14351.71|14231.71|14352.59|14232.59|14351.55|14231.55|9
1645968330000|2022-02-27 13:25:30|14351.93|14231.93|14350.12|14230.12|14352.29|14232.29|14350.12|14230.12|10
1645968340000|2022-02-27 13:25:40|14349.95|14229.95|14348.2|14228.2|14349.95|14229.95|14348.2|14228.2|7
1645968350000|2022-02-27 13:25:50|14348.07|14228.07|14346.03|14226.03|14348.84|14228.84|14346.03|14226.03|10
1645968360000|2022-02-27 13:26:00|14345.41|14225.41|14342.03|14222.03|14345.41|14225.41|14342.03|14222.03|8
1645968370000|2022-02-27 13:26:10|14342.19|14222.19|14340.83|14220.83|14342.19|14222.19|14340.73|14220.73|8
1645968380000|2022-02-27 13:26:20|14340.66|14220.66|14344.65|14224.65|14344.65|14224.65|14340.53|14220.53|9
1645968390000|2022-02-27 13:26:30|14344.76|14224.76|14344.53|14224.53|14344.93|14224.93|14344.14|14224.14|10
1645968400000|2022-02-27 13:26:40|14344.97|14224.97|14345.71|14225.71|14345.76|14225.76|14344.76|14224.76|8
1645968410000|2022-02-27 13:26:50|14345.74|14225.74|14344.07|14224.07|14345.81|14225.81|14344.07|14224.07|8
1645968420000|2022-02-27 13:27:00|14343.86|14223.86|14344.66|14224.66|14344.66|14224.66|14343.61|14223.61|10
1645968430000|2022-02-27 13:27:10|14344.95|14224.95|14346.21|14226.21|14346.21|14226.21|14344.89|14224.89|10
1645968440000|2022-02-27 13:27:20|14346.27|14226.27|14345.31|14225.31|14346.27|14226.27|14345.31|14225.31|9
1645968450000|2022-02-27 13:27:30|14345.32|14225.32|14345.57|14225.57|14346.58|14226.58|14345.32|14225.32|9
1645968460000|2022-02-27 13:27:40|14345.38|14225.38|14344.22|14224.22|14345.38|14225.38|14344.21|14224.21|9
1645968470000|2022-02-27 13:27:50|14344.13|14224.13|14341.89|14221.89|14344.18|14224.18|14341.89|14221.89|9
1645968480000|2022-02-27 13:28:00|14341.76|14221.76|14341.05|14221.05|14341.79|14221.79|14341.05|14221.05|8
1645968490000|2022-02-27 13:28:10|14341.04|14221.04|14342.89|14222.89|14342.89|14222.89|14341.04|14221.04|10
1645968500000|2022-02-27 13:28:20|14343.21|14223.21|14345.52|14225.52|14345.57|14225.57|14343.21|14223.21|10
1645968510000|2022-02-27 13:28:30|14345.38|14225.38|14344.89|14224.89|14345.38|14225.38|14344.13|14224.13|10
1645968520000|2022-02-27 13:28:40|14344.82|14224.82|14344.21|14224.21|14344.82|14224.82|14343.76|14223.76|9
1645968530000|2022-02-27 13:28:50|14344.18|14224.18|14344.44|14224.44|14345.34|14225.34|14344.17|14224.17|10
1645968540000|2022-02-27 13:29:00|14344.39|14224.39|14339.01|14219.01|14344.39|14224.39|14339.01|14219.01|9
1645968550000|2022-02-27 13:29:10|14338.92|14218.92|14339.57|14219.57|14340.07|14220.07|14338.08|14218.08|10
1645968560000|2022-02-27 13:29:20|14339.41|14219.41|14328|14208|14339.41|14219.41|14328|14208|10
1645968570000|2022-02-27 13:29:30|14327.94|14207.94|14325.89|14205.89|14328.21|14208.21|14325.46|14205.46|10
1645968580000|2022-02-27 13:29:40|14325.48|14205.48|14325.04|14205.04|14325.63|14205.63|14324.87|14204.87|10
1645968590000|2022-02-27 13:29:50|14325|14205|14321.19|14201.19|14325.12|14205.12|14321.19|14201.19|9
1645968600000|2022-02-27 13:30:00|14321.34|14201.34|14315.91|14195.91|14321.34|14201.34|14315.84|14195.84|9
1645968610000|2022-02-27 13:30:10|14315.75|14195.75|14316.18|14196.18|14316.32|14196.32|14315.43|14195.43|10
1645968620000|2022-02-27 13:30:20|14316.74|14196.74|14319.25|14199.25|14319.25|14199.25|14316.74|14196.74|9
1645968630000|2022-02-27 13:30:30|14319.57|14199.57|14321.22|14201.22|14321.34|14201.34|14319.57|14199.57|10
1645968640000|2022-02-27 13:30:40|14321.67|14201.67|14321.05|14201.05|14321.67|14201.67|14320.61|14200.61|9
1645968650000|2022-02-27 13:30:50|14321.49|14201.49|14322.33|14202.33|14322.43|14202.43|14321.17|14201.17|9
1645968660000|2022-02-27 13:31:00|14322.51|14202.51|14322.5|14202.5|14323.37|14203.37|14322.5|14202.5|10
1645968670000|2022-02-27 13:31:10|14322.44|14202.44|14321.02|14201.02|14322.75|14202.75|14320.77|14200.77|10
1645968680000|2022-02-27 13:31:20|14321.65|14201.65|14321.41|14201.41|14321.67|14201.67|14321.41|14201.41|8
1645968690000|2022-02-27 13:31:30|14321.55|14201.55|14323.16|14203.16|14323.37|14203.37|14321.55|14201.55|8
1645968700000|2022-02-27 13:31:40|14323.25|14203.25|14323.43|14203.43|14323.48|14203.48|14323.1|14203.1|9
1645968710000|2022-02-27 13:31:50|14323.52|14203.52|14323.36|14203.36|14324|14204|14323.36|14203.36|8
1645968720000|2022-02-27 13:32:00|14323.38|14203.38|14323.13|14203.13|14323.61|14203.61|14323.12|14203.12|8
1645968730000|2022-02-27 13:32:10|14323.81|14203.81|14321.56|14201.56|14323.81|14203.81|14321.56|14201.56|10
1645968740000|2022-02-27 13:32:20|14321.2|14201.2|14317.61|14197.61|14321.2|14201.2|14317.61|14197.61|9
1645968750000|2022-02-27 13:32:30|14317.28|14197.28|14315|14195|14317.28|14197.28|14315|14195|10
1645968760000|2022-02-27 13:32:40|14315.09|14195.09|14314.53|14194.53|14315.09|14195.09|14314.53|14194.53|9
1645968770000|2022-02-27 13:32:50|14314.62|14194.62|14311.96|14191.96|14314.62|14194.62|14311.33|14191.33|10
1645968780000|2022-02-27 13:33:00|14311.53|14191.53|14303.37|14183.37|14311.94|14191.94|14303.37|14183.37|10
1645968790000|2022-02-27 13:33:10|14303.14|14183.14|14285.38|14165.38|14303.14|14183.14|14285.38|14165.38|10
1645968800000|2022-02-27 13:33:20|14283.73|14163.73|14278.28|14158.28|14283.73|14163.73|14278.21|14158.21|9
1645968810000|2022-02-27 13:33:30|14277.79|14157.79|14276.43|14156.43|14277.87|14157.87|14275.98|14155.98|10
1645968820000|2022-02-27 13:33:40|14276.42|14156.42|14273.15|14153.15|14276.42|14156.42|14273.15|14153.15|9
1645968830000|2022-02-27 13:33:50|14273.25|14153.25|14268.18|14148.18|14273.25|14153.25|14268.18|14148.18|10
1645968840000|2022-02-27 13:34:00|14266.92|14146.92|14266.11|14146.11|14266.97|14146.97|14266.11|14146.11|9
1645968850000|2022-02-27 13:34:10|14266.28|14146.28|14263.26|14143.26|14266.45|14146.45|14263.16|14143.16|10
1645968860000|2022-02-27 13:34:20|14262.46|14142.46|14258.75|14138.75|14262.46|14142.46|14258.75|14138.75|10
1645968870000|2022-02-27 13:34:30|14258.47|14138.47|14239.62|14119.62|14258.47|14138.47|14239.62|14119.62|10
1645968880000|2022-02-27 13:34:40|14237.92|14117.92|14223.92|14103.92|14237.92|14117.92|14223.92|14103.92|10
1645968890000|2022-02-27 13:34:50|14224.78|14104.78|14218.92|14098.92|14225.89|14105.89|14218.92|14098.92|10
1645968900000|2022-02-27 13:35:00|14212.17|14092.17|14192.17|14072.17|14212.17|14092.17|14192.17|14072.17|10
1645968910000|2022-02-27 13:35:10|14191.58|14071.58|14187.14|14067.14|14191.91|14071.91|14186.8|14066.8|10
1645968920000|2022-02-27 13:35:20|14187.49|14067.49|14186.73|14066.73|14189.03|14069.03|14186.73|14066.73|10
1645968930000|2022-02-27 13:35:30|14186.83|14066.83|14182.53|14062.53|14186.83|14066.83|14182.39|14062.39|10
1645968940000|2022-02-27 13:35:40|14181.7|14061.7|14173.99|14053.99|14181.7|14061.7|14173.99|14053.99|9
1645968950000|2022-02-27 13:35:50|14173.28|14053.28|14160.2|14040.2|14173.28|14053.28|14160.2|14040.2|10
1645968960000|2022-02-27 13:36:00|14157.95|14037.95|14150.31|14030.31|14157.95|14037.95|14150.12|14030.12|10
1645968970000|2022-02-27 13:36:10|14151.77|14031.77|14144.2|14024.2|14151.77|14031.77|14143.48|14023.48|10
1645968980000|2022-02-27 13:36:20|14142.65|14022.65|14134.47|14014.47|14142.65|14022.65|14134.47|14014.47|10
1645968990000|2022-02-27 13:36:30|14134.98|14014.98|14131.67|14011.67|14135.32|14015.32|14131.67|14011.67|10
1645969000000|2022-02-27 13:36:40|14131.75|14011.75|14129.97|14009.97|14132.73|14012.73|14129.97|14009.97|10
1645969010000|2022-02-27 13:36:50|14130.29|14010.29|14134.01|14014.01|14134.01|14014.01|14130.29|14010.29|10
1645969020000|2022-02-27 13:37:00|14135.12|14015.12|14138.39|14018.39|14138.39|14018.39|14135.12|14015.12|10
1645969030000|2022-02-27 13:37:10|14138.55|14018.55|14139.48|14019.48|14141.14|14021.14|14138.14|14018.14|10
1645969040000|2022-02-27 13:37:20|14138.06|14018.06|14127.99|14007.99|14138.06|14018.06|14127.99|14007.99|10
1645969050000|2022-02-27 13:37:30|14127.29|14007.29|14120.99|14000.99|14127.29|14007.29|14120.99|14000.99|10
1645969060000|2022-02-27 13:37:40|14119.52|13999.52|14107.56|13987.56|14119.52|13999.52|14107.56|13987.56|10
1645969070000|2022-02-27 13:37:50|14102.65|13982.65|14092.56|13972.56|14102.65|13982.65|14092.47|13972.47|10
1645969080000|2022-02-27 13:38:00|14092.7|13972.7|14101.53|13981.53|14101.53|13981.53|14092.7|13972.7|10
1645969090000|2022-02-27 13:38:10|14102.43|13982.43|14103|13983|14104.14|13984.14|14102.43|13982.43|10
1645969100000|2022-02-27 13:38:20|14103.14|13983.14|14100.64|13980.64|14103.27|13983.27|14100.64|13980.64|10
1645969110000|2022-02-27 13:38:30|14100.23|13980.23|14095.68|13975.68|14100.23|13980.23|14095.68|13975.68|10
1645969120000|2022-02-27 13:38:40|14093.44|13973.44|14090.15|13970.15|14093.44|13973.44|14090.15|13970.15|10
1645969130000|2022-02-27 13:38:50|14089.95|13969.95|14093.96|13973.96|14094.03|13974.03|14089.95|13969.95|9
1645969140000|2022-02-27 13:39:00|14095.63|13975.63|14095.79|13975.79|14097.26|13977.26|14094.84|13974.84|10
1645969150000|2022-02-27 13:39:10|14095.87|13975.87|14100.44|13980.44|14100.82|13980.82|14095.87|13975.87|10
1645969160000|2022-02-27 13:39:20|14100.61|13980.61|14096.69|13976.69|14100.61|13980.61|14096.69|13976.69|10
1645969170000|2022-02-27 13:39:30|14096.45|13976.45|14096.09|13976.09|14096.51|13976.51|14095.34|13975.34|10
1645969180000|2022-02-27 13:39:40|14096.77|13976.77|14098.39|13978.39|14098.51|13978.51|14096.63|13976.63|10
1645969190000|2022-02-27 13:39:50|14098.81|13978.81|14097.94|13977.94|14099.18|13979.18|14097.94|13977.94|9
1645969200000|2022-02-27 13:40:00|14097.53|13977.53|14097.16|13977.16|14098.06|13978.06|14097.16|13977.16|10
1645969210000|2022-02-27 13:40:10|14097|13977|14096.96|13976.96|14097|13977|14095.55|13975.55|10
1645969220000|2022-02-27 13:40:20|14096.72|13976.72|14099.25|13979.25|14099.25|13979.25|14096.72|13976.72|10
1645969230000|2022-02-27 13:40:30|14099.27|13979.27|14102.12|13982.12|14102.38|13982.38|14099.27|13979.27|10
1645969240000|2022-02-27 13:40:40|14101.89|13981.89|14104.65|13984.65|14104.65|13984.65|14100.93|13980.93|10
1645969250000|2022-02-27 13:40:50|14105.55|13985.55|14108.02|13988.02|14109.74|13989.74|14105.55|13985.55|10
1645969260000|2022-02-27 13:41:00|14107.04|13987.04|14107.88|13987.88|14107.88|13987.88|14105.48|13985.48|9
1645969270000|2022-02-27 13:41:10|14108.33|13988.33|14107.79|13987.79|14110.17|13990.17|14107|13987|10
1645969280000|2022-02-27 13:41:20|14107|13987|14101.48|13981.48|14107|13987|14100.67|13980.67|9
1645969290000|2022-02-27 13:41:30|14100.82|13980.82|14096.98|13976.98|14100.82|13980.82|14096.83|13976.83|9
1645969300000|2022-02-27 13:41:40|14095.44|13975.44|14094.58|13974.58|14095.44|13975.44|14093.34|13973.34|10
1645969310000|2022-02-27 13:41:50|14095.1|13975.1|14096.11|13976.11|14097.19|13977.19|14095.1|13975.1|10
1645969320000|2022-02-27 13:42:00|14096.15|13976.15|14097.67|13977.67|14097.67|13977.67|14095.9|13975.9|10
1645969330000|2022-02-27 13:42:10|14097.56|13977.56|14101.74|13981.74|14101.74|13981.74|14096.5|13976.5|10
1645969340000|2022-02-27 13:42:20|14102.27|13982.27|14102.62|13982.62|14103.59|13983.59|14102.27|13982.27|10
1645969350000|2022-02-27 13:42:30|14102|13982|14102.68|13982.68|14102.68|13982.68|14101.28|13981.28|10
1645969360000|2022-02-27 13:42:40|14103.36|13983.36|14108.62|13988.62|14108.62|13988.62|14103.36|13983.36|10
1645969370000|2022-02-27 13:42:50|14108.36|13988.36|14108.14|13988.14|14109.22|13989.22|14108.14|13988.14|9
1645969380000|2022-02-27 13:43:00|14107.97|13987.97|14109.4|13989.4|14110.49|13990.49|14107.97|13987.97|10
1645969390000|2022-02-27 13:43:10|14108.2|13988.2|14108.95|13988.95|14109.57|13989.57|14106.93|13986.93|10
1645969400000|2022-02-27 13:43:20|14109.45|13989.45|14107.72|13987.72|14109.45|13989.45|14107.72|13987.72|10
1645969410000|2022-02-27 13:43:30|14107.71|13987.71|14105.32|13985.32|14107.71|13987.71|14105.28|13985.28|10
1645969420000|2022-02-27 13:43:40|14108.51|13988.51|14107.74|13987.74|14109.95|13989.95|14107.32|13987.32|10
1645969430000|2022-02-27 13:43:50|14107.38|13987.38|14102.47|13982.47|14108.13|13988.13|14102.47|13982.47|10
1645969440000|2022-02-27 13:44:00|14099.55|13979.55|14089.11|13969.11|14099.55|13979.55|14089|13969|10
1645969450000|2022-02-27 13:44:10|14086.85|13966.85|14077.71|13957.71|14086.85|13966.85|14077.71|13957.71|10
1645969460000|2022-02-27 13:44:20|14076.18|13956.18|14068.58|13948.58|14076.18|13956.18|14068.58|13948.58|10
1645969470000|2022-02-27 13:44:30|14065.94|13945.94|14056.62|13936.62|14065.94|13945.94|14056.62|13936.62|10
1645969480000|2022-02-27 13:44:40|14052.89|13932.89|14043.68|13923.68|14052.96|13932.96|14043.68|13923.68|10
1645969490000|2022-02-27 13:44:50|14041.97|13921.97|14022.16|13902.16|14041.97|13921.97|14022.16|13902.16|10
1645969500000|2022-02-27 13:45:00|14019.98|13899.98|14005.79|13885.79|14020.12|13900.12|14005.79|13885.79|10
1645969510000|2022-02-27 13:45:10|14000.72|13880.72|13968.55|13848.55|14000.72|13880.72|13968.55|13848.55|10
1645969520000|2022-02-27 13:45:20|13955.59|13835.59|13923.76|13803.76|13955.59|13835.59|13923.76|13803.76|10
1645969530000|2022-02-27 13:45:30|13925.24|13805.24|13920.91|13800.91|13925.24|13805.24|13916.44|13796.44|10
1645969540000|2022-02-27 13:45:40|13922.75|13802.75|13939.69|13819.69|13939.69|13819.69|13922.75|13802.75|10
1645969550000|2022-02-27 13:45:50|13943|13823|13951.97|13831.97|13951.97|13831.97|13943|13823|10
1645969560000|2022-02-27 13:46:00|13951.89|13831.89|13942.73|13822.73|13951.89|13831.89|13940.34|13820.34|10
1645969570000|2022-02-27 13:46:10|13943.19|13823.19|13945.34|13825.34|13945.34|13825.34|13938.77|13818.77|10
1645969580000|2022-02-27 13:46:20|13947.79|13827.79|13956.71|13836.71|13957.13|13837.13|13947.79|13827.79|10
1645969590000|2022-02-27 13:46:30|13956.51|13836.51|13950.6|13830.6|13956.64|13836.64|13950.39|13830.39|10
1645969600000|2022-02-27 13:46:40|13950.03|13830.03|13949.53|13829.53|13950.05|13830.05|13947.94|13827.94|10
1645969610000|2022-02-27 13:46:50|13949.5|13829.5|13953.02|13833.02|13953.02|13833.02|13949.5|13829.5|10
1645969620000|2022-02-27 13:47:00|13953.55|13833.55|13958.16|13838.16|13958.16|13838.16|13953.55|13833.55|10
1645969630000|2022-02-27 13:47:10|13959.72|13839.72|13965.71|13845.71|13965.71|13845.71|13959.72|13839.72|10
1645969640000|2022-02-27 13:47:20|13966.58|13846.58|13971.63|13851.63|13971.63|13851.63|13966.58|13846.58|10
1645969650000|2022-02-27 13:47:30|13971.83|13851.83|13982.94|13862.94|13982.94|13862.94|13971.83|13851.83|10
1645969660000|2022-02-27 13:47:40|13984.05|13864.05|13990.16|13870.16|13990.16|13870.16|13984.05|13864.05|10
1645969670000|2022-02-27 13:47:50|13990.7|13870.7|14009.56|13889.56|14009.56|13889.56|13990.7|13870.7|10
1645969680000|2022-02-27 13:48:00|14008.46|13888.46|14027.43|13907.43|14027.43|13907.43|14008.46|13888.46|10
1645969690000|2022-02-27 13:48:10|14029.01|13909.01|14035.88|13915.88|14035.88|13915.88|14027.33|13907.33|10
1645969700000|2022-02-27 13:48:20|14037.63|13917.63|14056.67|13936.67|14056.67|13936.67|14037.63|13917.63|10
1645969710000|2022-02-27 13:48:30|14059.4|13939.4|14070.46|13950.46|14070.46|13950.46|14059.4|13939.4|10
1645969720000|2022-02-27 13:48:40|14071.61|13951.61|14072.73|13952.73|14073.39|13953.39|14070.81|13950.81|10
1645969730000|2022-02-27 13:48:50|14072.7|13952.7|14073.18|13953.18|14074.68|13954.68|14072.7|13952.7|10
1645969740000|2022-02-27 13:49:00|14073.63|13953.63|14071.42|13951.42|14075.26|13955.26|14071.42|13951.42|9
1645969750000|2022-02-27 13:49:10|14071.52|13951.52|14066.7|13946.7|14071.52|13951.52|14066.7|13946.7|10
1645969760000|2022-02-27 13:49:20|14066.96|13946.96|14070.15|13950.15|14071.19|13951.19|14066.96|13946.96|9
1645969770000|2022-02-27 13:49:30|14070.14|13950.14|14065.5|13945.5|14070.59|13950.59|14065.5|13945.5|10
1645969780000|2022-02-27 13:49:40|14064.72|13944.72|14052.73|13932.73|14064.72|13944.72|14052.73|13932.73|10
1645969790000|2022-02-27 13:49:50|14052.94|13932.94|14035.91|13915.91|14052.94|13932.94|14035.91|13915.91|10
1645969800000|2022-02-27 13:50:00|14036.36|13916.36|14034.57|13914.57|14036.36|13916.36|14034.57|13914.57|10
1645969810000|2022-02-27 13:50:10|14035.63|13915.63|14027.6|13907.6|14035.63|13915.63|14027.01|13907.01|10
1645969820000|2022-02-27 13:50:20|14025.26|13905.26|14023.14|13903.14|14025.26|13905.26|14023.05|13903.05|10
1645969830000|2022-02-27 13:50:30|14022.65|13902.65|14024.23|13904.23|14024.23|13904.23|14021.07|13901.07|10
1645969840000|2022-02-27 13:50:40|14024.61|13904.61|14023.04|13903.04|14025.3|13905.3|14023.04|13903.04|10
1645969850000|2022-02-27 13:50:50|14023.26|13903.26|14025.58|13905.58|14025.87|13905.87|14023.26|13903.26|10
1645969860000|2022-02-27 13:51:00|14025.47|13905.47|14030.35|13910.35|14030.35|13910.35|14025.47|13905.47|10
1645969870000|2022-02-27 13:51:10|14031.24|13911.24|14038.3|13918.3|14038.3|13918.3|14031.24|13911.24|10
1645969880000|2022-02-27 13:51:20|14039.28|13919.28|14056.63|13936.63|14056.63|13936.63|14039.28|13919.28|9
1645969890000|2022-02-27 13:51:30|14061.39|13941.39|14064.82|13944.82|14064.82|13944.82|14061.39|13941.39|10
1645969900000|2022-02-27 13:51:40|14065.63|13945.63|14065.98|13945.98|14066.77|13946.77|14065.63|13945.63|10
1645969910000|2022-02-27 13:51:50|14066.12|13946.12|14065.59|13945.59|14067.15|13947.15|14064.47|13944.47|10
1645969920000|2022-02-27 13:52:00|14066.68|13946.68|14065.53|13945.53|14066.68|13946.68|14065.48|13945.48|10
1645969930000|2022-02-27 13:52:10|14065.32|13945.32|14066.75|13946.75|14066.79|13946.79|14065.32|13945.32|10
1645969940000|2022-02-27 13:52:20|14067.81|13947.81|14072.02|13952.02|14072.02|13952.02|14067.81|13947.81|10
1645969950000|2022-02-27 13:52:30|14072.35|13952.35|14073.8|13953.8|14074.5|13954.5|14072.35|13952.35|10
1645969960000|2022-02-27 13:52:40|14073.39|13953.39|14072.71|13952.71|14073.39|13953.39|14072.71|13952.71|9
1645969970000|2022-02-27 13:52:50|14072.85|13952.85|14073.46|13953.46|14073.66|13953.66|14072.85|13952.85|10
1645969980000|2022-02-27 13:53:00|14072.29|13952.29|14072.66|13952.66|14072.66|13952.66|14070.47|13950.47|10
1645969990000|2022-02-27 13:53:10|14073.43|13953.43|14077.32|13957.32|14077.56|13957.56|14073.43|13953.43|10
1645970000000|2022-02-27 13:53:20|14078.03|13958.03|14083.14|13963.14|14083.14|13963.14|14078.03|13958.03|10
1645970010000|2022-02-27 13:53:30|14083.18|13963.18|14085.35|13965.35|14085.5|13965.5|14083.18|13963.18|10
1645970020000|2022-02-27 13:53:40|14084.65|13964.65|14082.58|13962.58|14085.85|13965.85|14082.58|13962.58|10
1645970030000|2022-02-27 13:53:50|14082.39|13962.39|14085.4|13965.4|14085.44|13965.44|14082.39|13962.39|10
1645970040000|2022-02-27 13:54:00|14087.42|13967.42|14091.74|13971.74|14091.74|13971.74|14087.42|13967.42|10
1645970050000|2022-02-27 13:54:10|14091.48|13971.48|14093.67|13973.67|14093.67|13973.67|14090.89|13970.89|10
1645970060000|2022-02-27 13:54:20|14093.18|13973.18|14102.8|13982.8|14103.24|13983.24|14093.18|13973.18|10
1645970070000|2022-02-27 13:54:30|14103.29|13983.29|14101.73|13981.73|14103.29|13983.29|14101.32|13981.32|9
1645970080000|2022-02-27 13:54:40|14101.17|13981.17|14097.75|13977.75|14101.17|13981.17|14097.75|13977.75|10
1645970090000|2022-02-27 13:54:50|14097.53|13977.53|14092.79|13972.79|14097.53|13977.53|14092.79|13972.79|10
1645970100000|2022-02-27 13:55:00|14092.2|13972.2|14092.97|13972.97|14094.02|13974.02|14092.2|13972.2|9
1645970110000|2022-02-27 13:55:10|14091.91|13971.91|14091.82|13971.82|14092.18|13972.18|14090.88|13970.88|10
1645970120000|2022-02-27 13:55:20|14092.27|13972.27|14095.02|13975.02|14095.02|13975.02|14092.27|13972.27|10
1645970130000|2022-02-27 13:55:30|14094.89|13974.89|14098.09|13978.09|14098.09|13978.09|14094.46|13974.46|10
1645970140000|2022-02-27 13:55:40|14097.5|13977.5|14099.76|13979.76|14099.76|13979.76|14097.5|13977.5|10
1645970150000|2022-02-27 13:55:50|14102.02|13982.02|14104.9|13984.9|14107.4|13987.4|14102.02|13982.02|10
1645970160000|2022-02-27 13:56:00|14105.26|13985.26|14105.05|13985.05|14105.55|13985.55|14104.56|13984.56|9
1645970170000|2022-02-27 13:56:10|14106.44|13986.44|14110.41|13990.41|14110.41|13990.41|14106.44|13986.44|10
1645970180000|2022-02-27 13:56:20|14110.72|13990.72|14110.02|13990.02|14111.66|13991.66|14109.15|13989.15|10
1645970190000|2022-02-27 13:56:30|14109.37|13989.37|14109.71|13989.71|14109.94|13989.94|14108.44|13988.44|10
1645970200000|2022-02-27 13:56:40|14109.89|13989.89|14108.55|13988.55|14110.35|13990.35|14108.55|13988.55|10
1645970210000|2022-02-27 13:56:50|14108.11|13988.11|14107.39|13987.39|14108.16|13988.16|14107.39|13987.39|10
1645970220000|2022-02-27 13:57:00|14107.34|13987.34|14101.14|13981.14|14107.34|13987.34|14101.14|13981.14|10
1645970230000|2022-02-27 13:57:10|14100.75|13980.75|14095.37|13975.37|14100.75|13980.75|14095.28|13975.28|9
1645970240000|2022-02-27 13:57:20|14093.9|13973.9|14078.34|13958.34|14094.31|13974.31|14078.34|13958.34|10
1645970250000|2022-02-27 13:57:30|14076.53|13956.53|14077.12|13957.12|14077.12|13957.12|14075.53|13955.53|9
1645970260000|2022-02-27 13:57:40|14076.94|13956.94|14080.08|13960.08|14080.86|13960.86|14076.94|13956.94|8
1645970270000|2022-02-27 13:57:50|14079.96|13959.96|14082.16|13962.16|14082.54|13962.54|14079.96|13959.96|10
1645970280000|2022-02-27 13:58:00|14083.31|13963.31|14079.89|13959.89|14083.52|13963.52|14079.89|13959.89|10
1645970290000|2022-02-27 13:58:10|14080.11|13960.11|14081.22|13961.22|14081.22|13961.22|14080.11|13960.11|10
1645970300000|2022-02-27 13:58:20|14081.5|13961.5|14085.29|13965.29|14085.29|13965.29|14081.32|13961.32|10
1645970310000|2022-02-27 13:58:30|14085.44|13965.44|14090.2|13970.2|14090.56|13970.56|14085.44|13965.44|10
1645970320000|2022-02-27 13:58:40|14091.03|13971.03|14092.89|13972.89|14092.89|13972.89|14091.03|13971.03|10
1645970330000|2022-02-27 13:58:50|14093.05|13973.05|14097.35|13977.35|14097.35|13977.35|14093.05|13973.05|10
1645970340000|2022-02-27 13:59:00|14097.06|13977.06|14102.27|13982.27|14102.27|13982.27|14096.3|13976.3|10
1645970350000|2022-02-27 13:59:10|14102.64|13982.64|14116.63|13996.63|14116.63|13996.63|14102.64|13982.64|10
1645970360000|2022-02-27 13:59:20|14116.64|13996.64|14146.73|14026.73|14146.73|14026.73|14116.64|13996.64|10
1645970370000|2022-02-27 13:59:30|14146.46|14026.46|14153.12|14033.12|14153.45|14033.45|14146.46|14026.46|10
1645970380000|2022-02-27 13:59:40|14153.53|14033.53|14149.95|14029.95|14153.6|14033.6|14149.9|14029.9|10
1645970390000|2022-02-27 13:59:50|14150.47|14030.47|14146.58|14026.58|14150.47|14030.47|14146.58|14026.58|10
1645970400000|2022-02-27 14:00:00|14146.48|14026.48|14146.34|14026.34|14147.37|14027.37|14144.81|14024.81|9
1645970410000|2022-02-27 14:00:10|14146.42|14026.42|14143.96|14023.96|14146.45|14026.45|14143.96|14023.96|10
1645970420000|2022-02-27 14:00:20|14143.25|14023.25|14152.04|14032.04|14152.04|14032.04|14143.25|14023.25|10
1645970430000|2022-02-27 14:00:30|14152.02|14032.02|14156|14036|14157.15|14037.15|14152.02|14032.02|10
1645970440000|2022-02-27 14:00:40|14157.11|14037.11|14156.98|14036.98|14157.11|14037.11|14154.85|14034.85|10
1645970450000|2022-02-27 14:00:50|14157.2|14037.2|14157.6|14037.6|14157.6|14037.6|14156.47|14036.47|9
1645970460000|2022-02-27 14:01:00|14157.77|14037.77|14166.7|14046.7|14166.7|14046.7|14157.77|14037.77|9
1645970470000|2022-02-27 14:01:10|14167.55|14047.55|14169.63|14049.63|14170.12|14050.12|14167.55|14047.55|10
1645970480000|2022-02-27 14:01:20|14169.15|14049.15|14168.34|14048.34|14169.15|14049.15|14167.2|14047.2|10
1645970490000|2022-02-27 14:01:30|14168.22|14048.22|14168.45|14048.45|14168.51|14048.51|14167.66|14047.66|10
1645970500000|2022-02-27 14:01:40|14168.47|14048.47|14161.88|14041.88|14168.47|14048.47|14161.88|14041.88|9
1645970510000|2022-02-27 14:01:50|14160.85|14040.85|14156.06|14036.06|14160.85|14040.85|14156.06|14036.06|10
1645970520000|2022-02-27 14:02:00|14155.5|14035.5|14138.89|14018.89|14155.5|14035.5|14138.89|14018.89|10
1645970530000|2022-02-27 14:02:10|14137.8|14017.8|14129.68|14009.68|14137.8|14017.8|14129.68|14009.68|10
1645970540000|2022-02-27 14:02:20|14129.69|14009.69|14122.55|14002.55|14129.82|14009.82|14122.55|14002.55|9
1645970550000|2022-02-27 14:02:30|14122.22|14002.22|14119.85|13999.85|14122.22|14002.22|14117.26|13997.26|10
1645970560000|2022-02-27 14:02:40|14118.41|13998.41|14120.3|14000.3|14120.54|14000.54|14118.41|13998.41|9
1645970570000|2022-02-27 14:02:50|14121.08|14001.08|14122.97|14002.97|14123.45|14003.45|14120.74|14000.74|10
1645970580000|2022-02-27 14:03:00|14123.1|14003.1|14128.05|14008.05|14128.05|14008.05|14123.1|14003.1|10
1645970590000|2022-02-27 14:03:10|14130.75|14010.75|14127.79|14007.79|14131.17|14011.17|14127.6|14007.6|10
1645970600000|2022-02-27 14:03:20|14126.44|14006.44|14121.89|14001.89|14126.44|14006.44|14121.89|14001.89|10
1645970610000|2022-02-27 14:03:30|14119.67|13999.67|14116.39|13996.39|14119.67|13999.67|14116.06|13996.06|10
1645970620000|2022-02-27 14:03:40|14115.13|13995.13|14119.3|13999.3|14119.86|13999.86|14114.65|13994.65|10
1645970630000|2022-02-27 14:03:50|14119.55|13999.55|14116.08|13996.08|14119.55|13999.55|14116.08|13996.08|10
1645970640000|2022-02-27 14:04:00|14115.41|13995.41|14112.4|13992.4|14115.41|13995.41|14112.4|13992.4|10
1645970650000|2022-02-27 14:04:10|14113.19|13993.19|14110.9|13990.9|14113.51|13993.51|14110.9|13990.9|10
1645970660000|2022-02-27 14:04:20|14110.83|13990.83|14099.76|13979.76|14110.83|13990.83|14099.76|13979.76|10
1645970670000|2022-02-27 14:04:30|14098.16|13978.16|14096.57|13976.57|14098.16|13978.16|14096.57|13976.57|9
1645970680000|2022-02-27 14:04:40|14094.82|13974.82|14092.88|13972.88|14094.82|13974.82|14092.88|13972.88|10
1645970690000|2022-02-27 14:04:50|14092.93|13972.93|14092.88|13972.88|14092.93|13972.93|14091.86|13971.86|10
1645970700000|2022-02-27 14:05:00|14092.43|13972.43|14098.91|13978.91|14098.91|13978.91|14092.43|13972.43|10
1645970710000|2022-02-27 14:05:10|14099.52|13979.52|14104.53|13984.53|14105.49|13985.49|14099.52|13979.52|10
1645970720000|2022-02-27 14:05:20|14105.57|13985.57|14104.71|13984.71|14106.04|13986.04|14104.5|13984.5|10
1645970730000|2022-02-27 14:05:30|14104.72|13984.72|14103.26|13983.26|14104.72|13984.72|14102.46|13982.46|10
1645970740000|2022-02-27 14:05:40|14102.73|13982.73|14099.36|13979.36|14103.1|13983.1|14099.36|13979.36|10
1645970750000|2022-02-27 14:05:50|14099.91|13979.91|14097.95|13977.95|14099.91|13979.91|14097.95|13977.95|10
1645970760000|2022-02-27 14:06:00|14098.04|13978.04|14095.65|13975.65|14098.14|13978.14|14095.65|13975.65|10
1645970770000|2022-02-27 14:06:10|14094.79|13974.79|14084.9|13964.9|14094.79|13974.79|14084.9|13964.9|10
1645970780000|2022-02-27 14:06:20|14083.65|13963.65|14079.97|13959.97|14084.14|13964.14|14079.97|13959.97|10
1645970790000|2022-02-27 14:06:30|14080.94|13960.94|14077.37|13957.37|14080.94|13960.94|14077.01|13957.01|10
1645970800000|2022-02-27 14:06:40|14077.97|13957.97|14076.27|13956.27|14078.35|13958.35|14076.15|13956.15|10
1645970810000|2022-02-27 14:06:50|14075.66|13955.66|14065.3|13945.3|14075.66|13955.66|14065.3|13945.3|10
1645970820000|2022-02-27 14:07:00|14064.84|13944.84|14056.97|13936.97|14065.03|13945.03|14056.97|13936.97|10
1645970830000|2022-02-27 14:07:10|14055.13|13935.13|14044.9|13924.9|14055.13|13935.13|14044.9|13924.9|10
1645970840000|2022-02-27 14:07:20|14045.2|13925.2|14039.36|13919.36|14045.2|13925.2|14039.36|13919.36|10
1645970850000|2022-02-27 14:07:30|14040.1|13920.1|14038.08|13918.08|14040.1|13920.1|14037.95|13917.95|10
1645970860000|2022-02-27 14:07:40|14037.63|13917.63|14040.63|13920.63|14040.99|13920.99|14037.63|13917.63|10
1645970870000|2022-02-27 14:07:50|14041.59|13921.59|14049.55|13929.55|14049.55|13929.55|14041.59|13921.59|10
1645970880000|2022-02-27 14:08:00|14050.42|13930.42|14056.86|13936.86|14056.86|13936.86|14050.42|13930.42|10
1645970890000|2022-02-27 14:08:10|14057.43|13937.43|14059.77|13939.77|14059.77|13939.77|14057.43|13937.43|10
1645970900000|2022-02-27 14:08:20|14060.04|13940.04|14069.05|13949.05|14069.05|13949.05|14060.04|13940.04|10
1645970910000|2022-02-27 14:08:30|14068.8|13948.8|14066.71|13946.71|14069.89|13949.89|14066.71|13946.71|10
1645970920000|2022-02-27 14:08:40|14065.6|13945.6|14065.47|13945.47|14065.98|13945.98|14064.92|13944.92|10
1645970930000|2022-02-27 14:08:50|14064.92|13944.92|14062.62|13942.62|14064.94|13944.94|14062.62|13942.62|9
1645970940000|2022-02-27 14:09:00|14062.47|13942.47|14055.6|13935.6|14062.47|13942.47|14055.6|13935.6|10
1645970950000|2022-02-27 14:09:10|14055.85|13935.85|14055.01|13935.01|14056.03|13936.03|14055.01|13935.01|10
1645970960000|2022-02-27 14:09:20|14054.72|13934.72|14050.51|13930.51|14055.5|13935.5|14050.51|13930.51|10
1645970970000|2022-02-27 14:09:30|14049.63|13929.63|14045.68|13925.68|14049.63|13929.63|14045.41|13925.41|10
1645970980000|2022-02-27 14:09:40|14045.64|13925.64|14043.03|13923.03|14045.64|13925.64|14042.45|13922.45|10
1645970990000|2022-02-27 14:09:50|14042.75|13922.75|14044.09|13924.09|14044.09|13924.09|14042.41|13922.41|10
1645971000000|2022-02-27 14:10:00|14043.95|13923.95|14048.36|13928.36|14048.36|13928.36|14043.95|13923.95|9
1645971010000|2022-02-27 14:10:10|14049.19|13929.19|14052.8|13932.8|14052.8|13932.8|14049.19|13929.19|9
1645971020000|2022-02-27 14:10:20|14052.7|13932.7|14060.54|13940.54|14061.63|13941.63|14052.7|13932.7|9
1645971030000|2022-02-27 14:10:30|14060.72|13940.72|14059.25|13939.25|14061.35|13941.35|14059.25|13939.25|10
1645971040000|2022-02-27 14:10:40|14059.18|13939.18|14057.16|13937.16|14059.18|13939.18|14057.16|13937.16|10
1645971050000|2022-02-27 14:10:50|14057.07|13937.07|14054.89|13934.89|14057.07|13937.07|14054.89|13934.89|10
1645971060000|2022-02-27 14:11:00|14055.01|13935.01|14051.89|13931.89|14055.01|13935.01|14051.89|13931.89|9
1645971070000|2022-02-27 14:11:10|14051.48|13931.48|14051.07|13931.07|14051.48|13931.48|14050.38|13930.38|10
1645971080000|2022-02-27 14:11:20|14051.25|13931.25|14055.57|13935.57|14055.57|13935.57|14051.25|13931.25|10
1645971090000|2022-02-27 14:11:30|14055.5|13935.5|14055.69|13935.69|14055.86|13935.86|14055.5|13935.5|9
1645971100000|2022-02-27 14:11:40|14054.64|13934.64|14056.2|13936.2|14056.2|13936.2|14054.46|13934.46|10
1645971110000|2022-02-27 14:11:50|14055.8|13935.8|14052.71|13932.71|14055.8|13935.8|14052.39|13932.39|10
1645971120000|2022-02-27 14:12:00|14052.62|13932.62|14052.13|13932.13|14052.82|13932.82|14052.1|13932.1|10
1645971130000|2022-02-27 14:12:10|14051.23|13931.23|14051.03|13931.03|14051.72|13931.72|14051.03|13931.03|8
1645971140000|2022-02-27 14:12:20|14050.82|13930.82|14052.5|13932.5|14052.5|13932.5|14050.05|13930.05|10
1645971150000|2022-02-27 14:12:30|14052.54|13932.54|14056.01|13936.01|14056.1|13936.1|14052.54|13932.54|10
1645971160000|2022-02-27 14:12:40|14056.21|13936.21|14058.01|13938.01|14058.44|13938.44|14056.21|13936.21|10
1645971170000|2022-02-27 14:12:50|14058.12|13938.12|14056.25|13936.25|14058.12|13938.12|14056.12|13936.12|10
1645971180000|2022-02-27 14:13:00|14056.14|13936.14|14057.04|13937.04|14057.04|13937.04|14055.28|13935.28|8
1645971190000|2022-02-27 14:13:10|14057.52|13937.52|14061.55|13941.55|14061.55|13941.55|14057.52|13937.52|10
1645971200000|2022-02-27 14:13:20|14061.53|13941.53|14066.3|13946.3|14066.56|13946.56|14061.53|13941.53|10
1645971210000|2022-02-27 14:13:30|14066.73|13946.73|14064.39|13944.39|14067.03|13947.03|14064.39|13944.39|9
1645971220000|2022-02-27 14:13:40|14062.35|13942.35|14058.96|13938.96|14062.35|13942.35|14058.89|13938.89|10
1645971230000|2022-02-27 14:13:50|14057.38|13937.38|14056.84|13936.84|14058.84|13938.84|14056.84|13936.84|10
1645971240000|2022-02-27 14:14:00|14056.57|13936.57|14055.02|13935.02|14056.57|13936.57|14054.36|13934.36|10
1645971250000|2022-02-27 14:14:10|14055.38|13935.38|14055.4|13935.4|14055.64|13935.64|14054.92|13934.92|9
1645971260000|2022-02-27 14:14:20|14055.32|13935.32|14056.43|13936.43|14056.46|13936.46|14054.9|13934.9|7
1645971270000|2022-02-27 14:14:30|14057.44|13937.44|14062.14|13942.14|14062.14|13942.14|14057.44|13937.44|10
1645971280000|2022-02-27 14:14:40|14062.1|13942.1|14064.5|13944.5|14064.5|13944.5|14062.1|13942.1|10
1645971290000|2022-02-27 14:14:50|14065.21|13945.21|14070.12|13950.12|14070.12|13950.12|14065.21|13945.21|10
1645971300000|2022-02-27 14:15:00|14070.07|13950.07|14074.88|13954.88|14074.88|13954.88|14070.07|13950.07|10
1645971310000|2022-02-27 14:15:10|14075.23|13955.23|14080.59|13960.59|14080.59|13960.59|14075.14|13955.14|10
1645971320000|2022-02-27 14:15:20|14080.75|13960.75|14087.19|13967.19|14087.19|13967.19|14080.75|13960.75|10
1645971330000|2022-02-27 14:15:30|14087.62|13967.62|14093.59|13973.59|14093.59|13973.59|14087.62|13967.62|10
1645971340000|2022-02-27 14:15:40|14093.64|13973.64|14092.45|13972.45|14095.71|13975.71|14092.45|13972.45|10
1645971350000|2022-02-27 14:15:50|14091.52|13971.52|14084.28|13964.28|14091.52|13971.52|14084.28|13964.28|10
1645971360000|2022-02-27 14:16:00|14083.97|13963.97|14080.56|13960.56|14083.97|13963.97|14078.89|13958.89|10
1645971370000|2022-02-27 14:16:10|14081.53|13961.53|14085.57|13965.57|14085.57|13965.57|14081.53|13961.53|10
1645971380000|2022-02-27 14:16:20|14086.04|13966.04|14091.33|13971.33|14091.33|13971.33|14086.04|13966.04|9
1645971390000|2022-02-27 14:16:30|14091.39|13971.39|14094.71|13974.71|14094.71|13974.71|14091.39|13971.39|10
1645971400000|2022-02-27 14:16:40|14095.98|13975.98|14104.52|13984.52|14104.52|13984.52|14095.98|13975.98|10
1645971410000|2022-02-27 14:16:50|14104.44|13984.44|14105.02|13985.02|14105.34|13985.34|14104.44|13984.44|10
1645971420000|2022-02-27 14:17:00|14103.81|13983.81|14109.14|13989.14|14109.14|13989.14|14103.81|13983.81|10
1645971430000|2022-02-27 14:17:10|14109.84|13989.84|14111.89|13991.89|14112.96|13992.96|14109.32|13989.32|10
1645971440000|2022-02-27 14:17:20|14110.92|13990.92|14108.98|13988.98|14110.92|13990.92|14108.1|13988.1|10
1645971450000|2022-02-27 14:17:30|14109.21|13989.21|14103.92|13983.92|14109.21|13989.21|14103.92|13983.92|10
1645971460000|2022-02-27 14:17:40|14102.85|13982.85|14101.41|13981.41|14102.85|13982.85|14100.38|13980.38|10
1645971470000|2022-02-27 14:17:50|14101.46|13981.46|14100.41|13980.41|14101.89|13981.89|14100.41|13980.41|10
1645971480000|2022-02-27 14:18:00|14100.49|13980.49|14102.19|13982.19|14102.19|13982.19|14100.2|13980.2|10
1645971490000|2022-02-27 14:18:10|14102.34|13982.34|14103.8|13983.8|14103.8|13983.8|14101.93|13981.93|10
1645971500000|2022-02-27 14:18:20|14103.76|13983.76|14105.48|13985.48|14105.48|13985.48|14103.76|13983.76|10
1645971510000|2022-02-27 14:18:30|14105.97|13985.97|14106.81|13986.81|14107.71|13987.71|14105.85|13985.85|10
1645971520000|2022-02-27 14:18:40|14106.99|13986.99|14106.05|13986.05|14106.99|13986.99|14105.51|13985.51|10
1645971530000|2022-02-27 14:18:50|14106.19|13986.19|14110.67|13990.67|14110.67|13990.67|14106.19|13986.19|10
1645971540000|2022-02-27 14:19:00|14110.66|13990.66|14107.9|13987.9|14110.66|13990.66|14107.77|13987.77|10
1645971550000|2022-02-27 14:19:10|14108.54|13988.54|14105.05|13985.05|14108.54|13988.54|14105.05|13985.05|10
1645971560000|2022-02-27 14:19:20|14104.98|13984.98|14104.93|13984.93|14105.28|13985.28|14104.64|13984.64|10
1645971570000|2022-02-27 14:19:30|14104.86|13984.86|14105.61|13985.61|14105.66|13985.66|14104.81|13984.81|9
1645971580000|2022-02-27 14:19:40|14105.6|13985.6|14104.26|13984.26|14105.61|13985.61|14104.26|13984.26|9
1645971590000|2022-02-27 14:19:50|14104.14|13984.14|14100.18|13980.18|14104.14|13984.14|14100.18|13980.18|9
1645971600000|2022-02-27 14:20:00|14099.21|13979.21|14097.79|13977.79|14099.21|13979.21|14097.79|13977.79|10
1645971610000|2022-02-27 14:20:10|14097.95|13977.95|14097.29|13977.29|14097.95|13977.95|14096.01|13976.01|10
1645971620000|2022-02-27 14:20:20|14097.49|13977.49|14096.8|13976.8|14097.49|13977.49|14096.43|13976.43|9
1645971630000|2022-02-27 14:20:30|14096.91|13976.91|14099.52|13979.52|14099.61|13979.61|14096.91|13976.91|10
1645971640000|2022-02-27 14:20:40|14099.83|13979.83|14101.14|13981.14|14101.32|13981.32|14099.83|13979.83|10
1645971650000|2022-02-27 14:20:50|14101.21|13981.21|14101.38|13981.38|14101.71|13981.71|14101.04|13981.04|8
1645971660000|2022-02-27 14:21:00|14101.28|13981.28|14101.82|13981.82|14101.82|13981.82|14101.27|13981.27|9
1645971670000|2022-02-27 14:21:10|14102.87|13982.87|14103.95|13983.95|14104.29|13984.29|14102.87|13982.87|10
1645971680000|2022-02-27 14:21:20|14104.18|13984.18|14102.8|13982.8|14104.34|13984.34|14102.8|13982.8|10
1645971690000|2022-02-27 14:21:30|14104.09|13984.09|14102.55|13982.55|14104.09|13984.09|14102.55|13982.55|7
1645971700000|2022-02-27 14:21:40|14102.4|13982.4|14103.37|13983.37|14103.69|13983.69|14102.39|13982.39|9
1645971710000|2022-02-27 14:21:50|14103.5|13983.5|14104.39|13984.39|14105.35|13985.35|14103.34|13983.34|10
1645971720000|2022-02-27 14:22:00|14103.8|13983.8|14104.48|13984.48|14104.48|13984.48|14103.63|13983.63|10
1645971730000|2022-02-27 14:22:10|14104.93|13984.93|14108.33|13988.33|14108.33|13988.33|14104.93|13984.93|9
1645971740000|2022-02-27 14:22:20|14108.03|13988.03|14108.3|13988.3|14108.45|13988.45|14108.01|13988.01|9
1645971750000|2022-02-27 14:22:30|14108.56|13988.56|14112.93|13992.93|14112.93|13992.93|14108.51|13988.51|10
1645971760000|2022-02-27 14:22:40|14114.13|13994.13|14122.36|14002.36|14122.36|14002.36|14114.13|13994.13|10
1645971770000|2022-02-27 14:22:50|14122.71|14002.71|14128.56|14008.56|14128.56|14008.56|14122.71|14002.71|10
1645971780000|2022-02-27 14:23:00|14129.23|14009.23|14129.18|14009.18|14129.69|14009.69|14128.47|14008.47|10
1645971790000|2022-02-27 14:23:10|14130.02|14010.02|14131.96|14011.96|14131.96|14011.96|14130.02|14010.02|10
1645971800000|2022-02-27 14:23:20|14132.78|14012.78|14133.83|14013.83|14133.83|14013.83|14132.4|14012.4|10
1645971810000|2022-02-27 14:23:30|14134.33|14014.33|14139.36|14019.36|14139.43|14019.43|14134.33|14014.33|10
1645971820000|2022-02-27 14:23:40|14139.98|14019.98|14140.82|14020.82|14140.89|14020.89|14139.68|14019.68|9
1645971830000|2022-02-27 14:23:50|14140.5|14020.5|14135.13|14015.13|14140.5|14020.5|14135.13|14015.13|10
1645971840000|2022-02-27 14:24:00|14134.56|14014.56|14132.08|14012.08|14134.56|14014.56|14132.08|14012.08|10
1645971850000|2022-02-27 14:24:10|14132.01|14012.01|14129.1|14009.1|14132.01|14012.01|14128.93|14008.93|10
1645971860000|2022-02-27 14:24:20|14127.92|14007.92|14128.75|14008.75|14128.75|14008.75|14127.76|14007.76|8
1645971870000|2022-02-27 14:24:30|14128.56|14008.56|14128.9|14008.9|14129.07|14009.07|14128.15|14008.15|10
1645971880000|2022-02-27 14:24:40|14128.71|14008.71|14127.63|14007.63|14129.27|14009.27|14126.94|14006.94|10
1645971890000|2022-02-27 14:24:50|14127.03|14007.03|14126.29|14006.29|14127.03|14007.03|14125.58|14005.58|10
1645971900000|2022-02-27 14:25:00|14127.01|14007.01|14129.43|14009.43|14129.43|14009.43|14127.01|14007.01|9
1645971910000|2022-02-27 14:25:10|14129.82|14009.82|14132.09|14012.09|14132.09|14012.09|14129.17|14009.17|10
1645971920000|2022-02-27 14:25:20|14133.72|14013.72|14137.77|14017.77|14137.77|14017.77|14133.66|14013.66|9
1645971930000|2022-02-27 14:25:30|14137.81|14017.81|14138.25|14018.25|14141.14|14021.14|14137.81|14017.81|10
1645971940000|2022-02-27 14:25:40|14137.18|14017.18|14135.59|14015.59|14137.18|14017.18|14135.59|14015.59|8
1645971950000|2022-02-27 14:25:50|14135.01|14015.01|14135.37|14015.37|14136.11|14016.11|14135.01|14015.01|10
1645971960000|2022-02-27 14:26:00|14135.12|14015.12|14133.7|14013.7|14135.12|14015.12|14133.56|14013.56|7
1645971970000|2022-02-27 14:26:10|14133.95|14013.95|14132.77|14012.77|14134.57|14014.57|14132.71|14012.71|9
1645971980000|2022-02-27 14:26:20|14133.05|14013.05|14132.11|14012.11|14133.05|14013.05|14132.11|14012.11|8
1645971990000|2022-02-27 14:26:30|14131.52|14011.52|14132.46|14012.46|14132.46|14012.46|14131.22|14011.22|9
1645972000000|2022-02-27 14:26:40|14132.31|14012.31|14133.07|14013.07|14133.07|14013.07|14132.18|14012.18|9
1645972010000|2022-02-27 14:26:50|14133.43|14013.43|14135.52|14015.52|14135.52|14015.52|14133.43|14013.43|9
1645972020000|2022-02-27 14:27:00|14135.45|14015.45|14135.23|14015.23|14135.54|14015.54|14134.66|14014.66|10
1645972030000|2022-02-27 14:27:10|14135.96|14015.96|14135.28|14015.28|14135.96|14015.96|14135.28|14015.28|8
1645972040000|2022-02-27 14:27:20|14135.19|14015.19|14134.2|14014.2|14135.37|14015.37|14134.07|14014.07|9
1645972050000|2022-02-27 14:27:30|14134.61|14014.61|14135.06|14015.06|14135.29|14015.29|14134.08|14014.08|9
1645972060000|2022-02-27 14:27:40|14135.09|14015.09|14135.53|14015.53|14135.53|14015.53|14135.09|14015.09|7
1645972070000|2022-02-27 14:27:50|14135.51|14015.51|14136.98|14016.98|14136.98|14016.98|14135.51|14015.51|9
1645972080000|2022-02-27 14:28:00|14136.47|14016.47|14136.51|14016.51|14136.84|14016.84|14136.21|14016.21|9
1645972090000|2022-02-27 14:28:10|14135.98|14015.98|14130.98|14010.98|14136.19|14016.19|14130.98|14010.98|9
1645972100000|2022-02-27 14:28:20|14131.02|14011.02|14129.06|14009.06|14131.27|14011.27|14129.06|14009.06|9
1645972110000|2022-02-27 14:28:30|14127.54|14007.54|14121.97|14001.97|14127.54|14007.54|14121.97|14001.97|10
1645972120000|2022-02-27 14:28:40|14121.9|14001.9|14117.08|13997.08|14121.9|14001.9|14117.08|13997.08|10
1645972130000|2022-02-27 14:28:50|14116.83|13996.83|14116.27|13996.27|14117.01|13997.01|14116.27|13996.27|10
1645972140000|2022-02-27 14:29:00|14116.25|13996.25|14116.29|13996.29|14116.29|13996.29|14115.89|13995.89|8
1645972150000|2022-02-27 14:29:10|14116.19|13996.19|14119.12|13999.12|14119.12|13999.12|14116.19|13996.19|10
1645972160000|2022-02-27 14:29:20|14119.29|13999.29|14117.13|13997.13|14120.68|14000.68|14117.13|13997.13|10
1645972170000|2022-02-27 14:29:30|14117.3|13997.3|14110.89|13990.89|14117.3|13997.3|14110.89|13990.89|9
1645972180000|2022-02-27 14:29:40|14109.94|13989.94|14109.91|13989.91|14109.94|13989.94|14109.72|13989.72|10
1645972190000|2022-02-27 14:29:50|14109.71|13989.71|14105.68|13985.68|14109.71|13989.71|14105.68|13985.68|8
1645972200000|2022-02-27 14:30:00|14104.76|13984.76|14101.06|13981.06|14104.76|13984.76|14100.23|13980.23|10
1645972210000|2022-02-27 14:30:10|14101.84|13981.84|14103.62|13983.62|14106.01|13986.01|14101.84|13981.84|10
1645972220000|2022-02-27 14:30:20|14104.16|13984.16|14106.83|13986.83|14107.04|13987.04|14104.16|13984.16|9
1645972230000|2022-02-27 14:30:30|14106.79|13986.79|14107.6|13987.6|14108.62|13988.62|14106.79|13986.79|9
1645972240000|2022-02-27 14:30:40|14107.42|13987.42|14105.59|13985.59|14107.42|13987.42|14105.59|13985.59|9
1645972250000|2022-02-27 14:30:50|14105.61|13985.61|14105.26|13985.26|14105.64|13985.64|14105.26|13985.26|9
1645972260000|2022-02-27 14:31:00|14105.19|13985.19|14104.74|13984.74|14105.19|13985.19|14104.7|13984.7|7
1645972270000|2022-02-27 14:31:10|14104.46|13984.46|14103.67|13983.67|14104.47|13984.47|14103.63|13983.63|9
1645972280000|2022-02-27 14:31:20|14103.81|13983.81|14109.63|13989.63|14109.63|13989.63|14103.81|13983.81|10
1645972290000|2022-02-27 14:31:30|14108.79|13988.79|14110.59|13990.59|14110.82|13990.82|14108.79|13988.79|10
1645972300000|2022-02-27 14:31:40|14110.61|13990.61|14111.17|13991.17|14111.31|13991.31|14110.6|13990.6|8
1645972310000|2022-02-27 14:31:50|14111.1|13991.1|14102.8|13982.8|14111.1|13991.1|14102.8|13982.8|10
1645972320000|2022-02-27 14:32:00|14100.11|13980.11|14094.75|13974.75|14100.11|13980.11|14094.75|13974.75|10
1645972330000|2022-02-27 14:32:10|14094.63|13974.63|14090.15|13970.15|14095|13975|14090.15|13970.15|10
1645972340000|2022-02-27 14:32:20|14090.64|13970.64|14090.65|13970.65|14090.85|13970.85|14089.8|13969.8|8
1645972350000|2022-02-27 14:32:30|14090.75|13970.75|14091.73|13971.73|14093.27|13973.27|14090.61|13970.61|10
1645972360000|2022-02-27 14:32:40|14091.47|13971.47|14088.95|13968.95|14091.47|13971.47|14088.7|13968.7|10
1645972370000|2022-02-27 14:32:50|14088.86|13968.86|14087.57|13967.57|14088.86|13968.86|14087.57|13967.57|9
1645972380000|2022-02-27 14:33:00|14087.22|13967.22|14083.73|13963.73|14087.22|13967.22|14083.73|13963.73|10
1645972390000|2022-02-27 14:33:10|14083.58|13963.58|14073.39|13953.39|14083.58|13963.58|14073.39|13953.39|10
1645972400000|2022-02-27 14:33:20|14072.93|13952.93|14070.82|13950.82|14073.64|13953.64|14070.82|13950.82|10
1645972410000|2022-02-27 14:33:30|14070.46|13950.46|14060.09|13940.09|14070.46|13950.46|14060.09|13940.09|10
1645972420000|2022-02-27 14:33:40|14059.85|13939.85|14053.65|13933.65|14059.85|13939.85|14053.65|13933.65|10
1645972430000|2022-02-27 14:33:50|14053.68|13933.68|14059.18|13939.18|14059.18|13939.18|14053.68|13933.68|10
1645972440000|2022-02-27 14:34:00|14060.16|13940.16|14061.13|13941.13|14062.16|13942.16|14059.63|13939.63|10
1645972450000|2022-02-27 14:34:10|14060.58|13940.58|14054.62|13934.62|14060.58|13940.58|14054.62|13934.62|10
1645972460000|2022-02-27 14:34:20|14054.95|13934.95|14052.27|13932.27|14054.95|13934.95|14052.27|13932.27|9
1645972470000|2022-02-27 14:34:30|14052.29|13932.29|14051.93|13931.93|14052.46|13932.46|14049.71|13929.71|10
1645972480000|2022-02-27 14:34:40|14052.97|13932.97|14056.84|13936.84|14057|13937|14052.97|13932.97|9
1645972490000|2022-02-27 14:34:50|14056.59|13936.59|14056.18|13936.18|14056.59|13936.59|14055.18|13935.18|9
1645972500000|2022-02-27 14:35:00|14055.59|13935.59|14055.35|13935.35|14055.59|13935.59|14054.93|13934.93|8
1645972510000|2022-02-27 14:35:10|14055.58|13935.58|14053.22|13933.22|14055.58|13935.58|14053.22|13933.22|10
1645972520000|2022-02-27 14:35:20|14053.35|13933.35|14050.98|13930.98|14053.35|13933.35|14050.98|13930.98|9
1645972530000|2022-02-27 14:35:30|14051.18|13931.18|14050.46|13930.46|14051.45|13931.45|14050.46|13930.46|9
1645972540000|2022-02-27 14:35:40|14050.58|13930.58|14048.57|13928.57|14051.11|13931.11|14048.57|13928.57|8
1645972550000|2022-02-27 14:35:50|14048.38|13928.38|14040.07|13920.07|14048.38|13928.38|14040.07|13920.07|10
1645972560000|2022-02-27 14:36:00|14037.87|13917.87|14035.09|13915.09|14037.87|13917.87|14034.47|13914.47|10
1645972570000|2022-02-27 14:36:10|14035.4|13915.4|14040.03|13920.03|14040.05|13920.05|14035.4|13915.4|10
1645972580000|2022-02-27 14:36:20|14040.06|13920.06|14041.86|13921.86|14042.26|13922.26|14040.06|13920.06|10
1645972590000|2022-02-27 14:36:30|14042.22|13922.22|14039.96|13919.96|14042.41|13922.41|14039.96|13919.96|10
1645972600000|2022-02-27 14:36:40|14039.36|13919.36|14038.11|13918.11|14039.36|13919.36|14037.6|13917.6|10
1645972610000|2022-02-27 14:36:50|14037.91|13917.91|14046.69|13926.69|14046.69|13926.69|14037.91|13917.91|9
1645972620000|2022-02-27 14:37:00|14046.35|13926.35|14044.57|13924.57|14046.36|13926.36|14044.57|13924.57|9
1645972630000|2022-02-27 14:37:10|14044.08|13924.08|14039.04|13919.04|14044.08|13924.08|14039.04|13919.04|10
1645972640000|2022-02-27 14:37:20|14038.82|13918.82|14045.29|13925.29|14045.29|13925.29|14038.82|13918.82|9
1645972650000|2022-02-27 14:37:30|14046.69|13926.69|14051.21|13931.21|14051.21|13931.21|14046.69|13926.69|10
1645972660000|2022-02-27 14:37:40|14052.47|13932.47|14060.78|13940.78|14060.78|13940.78|14052.47|13932.47|10
1645972670000|2022-02-27 14:37:50|14060.72|13940.72|14059.15|13939.15|14060.81|13940.81|14058.55|13938.55|9
1645972680000|2022-02-27 14:38:00|14057.39|13937.39|14059.39|13939.39|14059.39|13939.39|14056.46|13936.46|10
1645972690000|2022-02-27 14:38:10|14058.54|13938.54|14058.34|13938.34|14058.66|13938.66|14058.03|13938.03|10
1645972700000|2022-02-27 14:38:20|14059.3|13939.3|14059.36|13939.36|14059.48|13939.48|14059.16|13939.16|9
1645972710000|2022-02-27 14:38:30|14059.32|13939.32|14056.18|13936.18|14059.32|13939.32|14056.08|13936.08|10
1645972720000|2022-02-27 14:38:40|14056.04|13936.04|14055.53|13935.53|14056.12|13936.12|14055.53|13935.53|10
1645972730000|2022-02-27 14:38:50|14053.77|13933.77|14049.66|13929.66|14053.77|13933.77|14049.59|13929.59|10
1645972740000|2022-02-27 14:39:00|14049.74|13929.74|14048.34|13928.34|14049.74|13929.74|14048.26|13928.26|9
1645972750000|2022-02-27 14:39:10|14049.02|13929.02|14047.76|13927.76|14049.83|13929.83|14047.76|13927.76|9
1645972760000|2022-02-27 14:39:20|14047.37|13927.37|14043|13923|14047.37|13927.37|14042.73|13922.73|10
1645972770000|2022-02-27 14:39:30|14041.92|13921.92|14043.83|13923.83|14043.83|13923.83|14041.92|13921.92|10
1645972780000|2022-02-27 14:39:40|14043.94|13923.94|14045.25|13925.25|14045.25|13925.25|14043.94|13923.94|9
1645972790000|2022-02-27 14:39:50|14046.81|13926.81|14048.98|13928.98|14048.98|13928.98|14046.81|13926.81|10
1645972800000|2022-02-27 14:40:00|14048.64|13928.64|14048.42|13928.42|14048.72|13928.72|14047.6|13927.6|10
1645972810000|2022-02-27 14:40:10|14048.43|13928.43|14050.92|13930.92|14050.92|13930.92|14048.14|13928.14|10
1645972820000|2022-02-27 14:40:20|14051.47|13931.47|14053.06|13933.06|14053.22|13933.22|14051.47|13931.47|7
1645972830000|2022-02-27 14:40:30|14053.09|13933.09|14053.89|13933.89|14054.08|13934.08|14052.7|13932.7|8
1645972840000|2022-02-27 14:40:40|14054.22|13934.22|14055.23|13935.23|14055.23|13935.23|14054.13|13934.13|10
1645972850000|2022-02-27 14:40:50|14055.28|13935.28|14055.63|13935.63|14056.27|13936.27|14055.21|13935.21|9
1645972860000|2022-02-27 14:41:00|14055.43|13935.43|14055.11|13935.11|14055.43|13935.43|14054.25|13934.25|9
1645972870000|2022-02-27 14:41:10|14055.29|13935.29|14054.89|13934.89|14055.29|13935.29|14054.41|13934.41|9
1645972880000|2022-02-27 14:41:20|14055.12|13935.12|14054.54|13934.54|14055.5|13935.5|14054.54|13934.54|10
1645972890000|2022-02-27 14:41:30|14054.65|13934.65|14055.61|13935.61|14055.98|13935.98|14054.65|13934.65|6
1645972900000|2022-02-27 14:41:40|14055.59|13935.59|14057.04|13937.04|14057.04|13937.04|14055.59|13935.59|10
1645972910000|2022-02-27 14:41:50|14056.92|13936.92|14056.17|13936.17|14057.03|13937.03|14056.17|13936.17|9
1645972920000|2022-02-27 14:42:00|14055.74|13935.74|14059.48|13939.48|14059.71|13939.71|14055.74|13935.74|10
1645972930000|2022-02-27 14:42:10|14060.73|13940.73|14070.44|13950.44|14070.44|13950.44|14060.73|13940.73|10
1645972940000|2022-02-27 14:42:20|14070.37|13950.37|14072.63|13952.63|14072.94|13952.94|14070.24|13950.24|8
1645972950000|2022-02-27 14:42:30|14073.66|13953.66|14071.53|13951.53|14073.66|13953.66|14071.38|13951.38|10
1645972960000|2022-02-27 14:42:40|14071.75|13951.75|14072.04|13952.04|14072.36|13952.36|14071.21|13951.21|9
1645972970000|2022-02-27 14:42:50|14072.29|13952.29|14072.43|13952.43|14072.43|13952.43|14072.14|13952.14|10
1645972980000|2022-02-27 14:43:00|14072.76|13952.76|14075.56|13955.56|14075.61|13955.61|14072.76|13952.76|10
1645972990000|2022-02-27 14:43:10|14075.48|13955.48|14076.25|13956.25|14076.25|13956.25|14075.34|13955.34|9
1645973000000|2022-02-27 14:43:20|14077.56|13957.56|14082.85|13962.85|14083.07|13963.07|14077.56|13957.56|9
1645973010000|2022-02-27 14:43:30|14082.71|13962.71|14082.27|13962.27|14083.17|13963.17|14082.16|13962.16|10
1645973020000|2022-02-27 14:43:40|14081.38|13961.38|14079.11|13959.11|14081.38|13961.38|14078.89|13958.89|9
1645973030000|2022-02-27 14:43:50|14079.09|13959.09|14079.35|13959.35|14079.35|13959.35|14078.72|13958.72|9
1645973040000|2022-02-27 14:44:00|14079.67|13959.67|14084.63|13964.63|14084.63|13964.63|14079.67|13959.67|10
1645973050000|2022-02-27 14:44:10|14085.03|13965.03|14082.68|13962.68|14085.03|13965.03|14082.68|13962.68|10
1645973060000|2022-02-27 14:44:20|14082.39|13962.39|14084.84|13964.84|14084.84|13964.84|14082.39|13962.39|9
1645973070000|2022-02-27 14:44:30|14084.64|13964.64|14082.75|13962.75|14084.72|13964.72|14082.75|13962.75|9
1645973080000|2022-02-27 14:44:40|14082.63|13962.63|14082.9|13962.9|14083.56|13963.56|14082.45|13962.45|10
1645973090000|2022-02-27 14:44:50|14083.28|13963.28|14083.78|13963.78|14084.05|13964.05|14083.28|13963.28|10
1645973100000|2022-02-27 14:45:00|14083.48|13963.48|14084.37|13964.37|14084.37|13964.37|14083.2|13963.2|9
1645973110000|2022-02-27 14:45:10|14084.39|13964.39|14087.77|13967.77|14087.77|13967.77|14083.78|13963.78|8
1645973120000|2022-02-27 14:45:20|14088.09|13968.09|14088.94|13968.94|14090.33|13970.33|14088.09|13968.09|10
1645973130000|2022-02-27 14:45:30|14088.6|13968.6|14086.6|13966.6|14088.67|13968.67|14086.6|13966.6|10
1645973140000|2022-02-27 14:45:40|14086.42|13966.42|14085.17|13965.17|14087.55|13967.55|14085.17|13965.17|9
1645973150000|2022-02-27 14:45:50|14085.13|13965.13|14083.43|13963.43|14085.13|13965.13|14083.43|13963.43|10
1645973160000|2022-02-27 14:46:00|14083.7|13963.7|14083.24|13963.24|14083.7|13963.7|14082.77|13962.77|10
1645973170000|2022-02-27 14:46:10|14082.99|13962.99|14082.95|13962.95|14083.62|13963.62|14082.95|13962.95|8
1645973180000|2022-02-27 14:46:20|14083.2|13963.2|14082.27|13962.27|14083.85|13963.85|14081.57|13961.57|10
1645973190000|2022-02-27 14:46:30|14082.17|13962.17|14079.21|13959.21|14082.17|13962.17|14079.07|13959.07|7
1645973200000|2022-02-27 14:46:40|14079.24|13959.24|14074.03|13954.03|14079.24|13959.24|14074.03|13954.03|10
1645973210000|2022-02-27 14:46:50|14074.46|13954.46|14073.63|13953.63|14074.96|13954.96|14073.52|13953.52|10
1645973220000|2022-02-27 14:47:00|14074.27|13954.27|14072.27|13952.27|14075.42|13955.42|14072.27|13952.27|9
1645973230000|2022-02-27 14:47:10|14072.24|13952.24|14068.92|13948.92|14072.24|13952.24|14068.92|13948.92|10
1645973240000|2022-02-27 14:47:20|14069.23|13949.23|14068.74|13948.74|14069.37|13949.37|14068.74|13948.74|9
1645973250000|2022-02-27 14:47:30|14068.2|13948.2|14072.67|13952.67|14072.67|13952.67|14068.2|13948.2|10
1645973260000|2022-02-27 14:47:40|14072.82|13952.82|14075.35|13955.35|14075.83|13955.83|14072.82|13952.82|10
1645973270000|2022-02-27 14:47:50|14074.96|13954.96|14073.66|13953.66|14074.96|13954.96|14073.66|13953.66|9
1645973280000|2022-02-27 14:48:00|14073.2|13953.2|14074.31|13954.31|14074.31|13954.31|14072.66|13952.66|10
1645973290000|2022-02-27 14:48:10|14074.89|13954.89|14074.59|13954.59|14074.98|13954.98|14073.56|13953.56|8
1645973300000|2022-02-27 14:48:20|14074.72|13954.72|14073.81|13953.81|14074.72|13954.72|14073.81|13953.81|8
1645973310000|2022-02-27 14:48:30|14073.82|13953.82|14072.23|13952.23|14074.08|13954.08|14072.23|13952.23|10
1645973320000|2022-02-27 14:48:40|14072.02|13952.02|14070.88|13950.88|14072.86|13952.86|14070.88|13950.88|8
1645973330000|2022-02-27 14:48:50|14070.37|13950.37|14065.91|13945.91|14070.46|13950.46|14065.91|13945.91|10
1645973340000|2022-02-27 14:49:00|14065.19|13945.19|14065.31|13945.31|14066.4|13946.4|14065.19|13945.19|8
1645973350000|2022-02-27 14:49:10|14065.44|13945.44|14066.43|13946.43|14066.43|13946.43|14065.2|13945.2|8
1645973360000|2022-02-27 14:49:20|14066|13946|14066.95|13946.95|14067.23|13947.23|14065.96|13945.96|8
1645973370000|2022-02-27 14:49:30|14066.94|13946.94|14064.63|13944.63|14067.98|13947.98|14064.63|13944.63|10
1645973380000|2022-02-27 14:49:40|14063.64|13943.64|14061.09|13941.09|14063.69|13943.69|14060.95|13940.95|10
1645973390000|2022-02-27 14:49:50|14061.11|13941.11|14060.82|13940.82|14061.47|13941.47|14060.62|13940.62|9
1645973400000|2022-02-27 14:50:00|14060.75|13940.75|14060.59|13940.59|14061.51|13941.51|14060.59|13940.59|10
1645973410000|2022-02-27 14:50:10|14061.21|13941.21|14064.1|13944.1|14064.1|13944.1|14060.89|13940.89|10
1645973420000|2022-02-27 14:50:20|14064.3|13944.3|14067.04|13947.04|14067.83|13947.83|14064.3|13944.3|10
1645973430000|2022-02-27 14:50:30|14066.93|13946.93|14062.21|13942.21|14067.33|13947.33|14062.21|13942.21|10
1645973440000|2022-02-27 14:50:40|14061.77|13941.77|14058.55|13938.55|14061.77|13941.77|14058.55|13938.55|10
1645973450000|2022-02-27 14:50:50|14058.42|13938.42|14055.39|13935.39|14058.79|13938.79|14055.39|13935.39|10
1645973460000|2022-02-27 14:51:00|14055.29|13935.29|14044.97|13924.97|14055.29|13935.29|14044.97|13924.97|10
1645973470000|2022-02-27 14:51:10|14043.66|13923.66|14041.52|13921.52|14043.66|13923.66|14041.3|13921.3|10
1645973480000|2022-02-27 14:51:20|14041.47|13921.47|14039.64|13919.64|14041.54|13921.54|14039.54|13919.54|9
1645973490000|2022-02-27 14:51:30|14039.24|13919.24|14036.32|13916.32|14039.33|13919.33|14036.03|13916.03|10
1645973500000|2022-02-27 14:51:40|14035.85|13915.85|14032.13|13912.13|14035.85|13915.85|14032.13|13912.13|8
1645973510000|2022-02-27 14:51:50|14029.15|13909.15|14026.35|13906.35|14029.15|13909.15|14026.35|13906.35|10
1645973520000|2022-02-27 14:52:00|14026.27|13906.27|14026.03|13906.03|14026.97|13906.97|14025.4|13905.4|10
1645973530000|2022-02-27 14:52:10|14025.92|13905.92|14025.52|13905.52|14026.42|13906.42|14025.52|13905.52|10
1645973540000|2022-02-27 14:52:20|14025.44|13905.44|14024.52|13904.52|14025.44|13905.44|14024.29|13904.29|9
1645973550000|2022-02-27 14:52:30|14023.64|13903.64|14026.14|13906.14|14026.14|13906.14|14023.64|13903.64|10
1645973560000|2022-02-27 14:52:40|14026.27|13906.27|14015.8|13895.8|14026.4|13906.4|14015.8|13895.8|9
1645973570000|2022-02-27 14:52:50|14014.4|13894.4|14007.64|13887.64|14014.4|13894.4|14007.64|13887.64|10
1645973580000|2022-02-27 14:53:00|14007.66|13887.66|14007.75|13887.75|14007.75|13887.75|14004.4|13884.4|10
1645973590000|2022-02-27 14:53:10|14007.88|13887.88|14007.34|13887.34|14009.52|13889.52|14007.34|13887.34|9
1645973600000|2022-02-27 14:53:20|14007.64|13887.64|14004.67|13884.67|14007.64|13887.64|14004.67|13884.67|10
1645973610000|2022-02-27 14:53:30|14004.17|13884.17|13999.88|13879.88|14004.17|13884.17|13999.88|13879.88|10
1645973620000|2022-02-27 14:53:40|14000.48|13880.48|14000|13880|14001|13881|13999.75|13879.75|9
1645973630000|2022-02-27 14:53:50|14000.54|13880.54|13999.78|13879.78|14000.54|13880.54|13998.75|13878.75|10
1645973640000|2022-02-27 14:54:00|13999.68|13879.68|14000.58|13880.58|14000.58|13880.58|13999.65|13879.65|10
1645973650000|2022-02-27 14:54:10|13999.63|13879.63|14003.36|13883.36|14003.36|13883.36|13999.2|13879.2|10
1645973660000|2022-02-27 14:54:20|14003.9|13883.9|14005.04|13885.04|14006.02|13886.02|14003.9|13883.9|10
1645973670000|2022-02-27 14:54:30|14005.81|13885.81|14008.34|13888.34|14008.35|13888.35|14005.46|13885.46|10
1645973680000|2022-02-27 14:54:40|14008.64|13888.64|14008.01|13888.01|14009.52|13889.52|14008.01|13888.01|10
1645973690000|2022-02-27 14:54:50|14007.28|13887.28|14006.07|13886.07|14007.28|13887.28|14006.07|13886.07|10
1645973700000|2022-02-27 14:55:00|14006.01|13886.01|14004.92|13884.92|14006.13|13886.13|14004.92|13884.92|10
1645973710000|2022-02-27 14:55:10|14004.67|13884.67|14007.47|13887.47|14007.47|13887.47|14004.67|13884.67|9
1645973720000|2022-02-27 14:55:20|14007.68|13887.68|14009.67|13889.67|14010.44|13890.44|14007.68|13887.68|9
1645973730000|2022-02-27 14:55:30|14010.21|13890.21|14009.48|13889.48|14010.86|13890.86|14009.48|13889.48|10
1645973740000|2022-02-27 14:55:40|14009.26|13889.26|14006.25|13886.25|14009.45|13889.45|14006.25|13886.25|10
1645973750000|2022-02-27 14:55:50|14005.92|13885.92|14003.88|13883.88|14005.92|13885.92|14003.81|13883.81|10
1645973760000|2022-02-27 14:56:00|14004.66|13884.66|14002.15|13882.15|14005.15|13885.15|14002.15|13882.15|10
1645973770000|2022-02-27 14:56:10|14001.93|13881.93|14003.44|13883.44|14003.66|13883.66|14001.48|13881.48|10
1645973780000|2022-02-27 14:56:20|14003.77|13883.77|14004.75|13884.75|14005.15|13885.15|14003.77|13883.77|10
1645973790000|2022-02-27 14:56:30|14004.79|13884.79|14005.25|13885.25|14005.56|13885.56|14004.77|13884.77|10
1645973800000|2022-02-27 14:56:40|14005.19|13885.19|14005.01|13885.01|14005.32|13885.32|14004.91|13884.91|9
1645973810000|2022-02-27 14:56:50|14005.38|13885.38|14005.22|13885.22|14005.39|13885.39|14005.01|13885.01|10
1645973820000|2022-02-27 14:57:00|14005.51|13885.51|14004.91|13884.91|14005.97|13885.97|14004.82|13884.82|10
1645973830000|2022-02-27 14:57:10|14004.57|13884.57|14005.97|13885.97|14006.18|13886.18|14004.57|13884.57|10
1645973840000|2022-02-27 14:57:20|14006.26|13886.26|14007.86|13887.86|14009.13|13889.13|14006.26|13886.26|10
1645973850000|2022-02-27 14:57:30|14008.53|13888.53|14011.29|13891.29|14012.1|13892.1|14008.53|13888.53|10
1645973860000|2022-02-27 14:57:40|14011.12|13891.12|14009.06|13889.06|14011.12|13891.12|14009.06|13889.06|10
1645973870000|2022-02-27 14:57:50|14008.91|13888.91|14007.13|13887.13|14008.91|13888.91|14007.13|13887.13|9
1645973880000|2022-02-27 14:58:00|14006.19|13886.19|14005.89|13885.89|14007.15|13887.15|14005.89|13885.89|10
1645973890000|2022-02-27 14:58:10|14005.56|13885.56|14004.91|13884.91|14005.56|13885.56|14004|13884|10
1645973900000|2022-02-27 14:58:20|14004.92|13884.92|14006.65|13886.65|14006.65|13886.65|14004.92|13884.92|10
1645973910000|2022-02-27 14:58:30|14006.99|13886.99|14012.06|13892.06|14012.06|13892.06|14006.99|13886.99|10
1645973920000|2022-02-27 14:58:40|14012.39|13892.39|14018.05|13898.05|14018.05|13898.05|14012.39|13892.39|10
1645973930000|2022-02-27 14:58:50|14019.75|13899.75|14021.5|13901.5|14021.68|13901.68|14019.74|13899.74|9
1645973940000|2022-02-27 14:59:00|14022.52|13902.52|14022.22|13902.22|14022.52|13902.52|14021.77|13901.77|10
1645973950000|2022-02-27 14:59:10|14022.49|13902.49|14026.5|13906.5|14026.5|13906.5|14022.17|13902.17|10
1645973960000|2022-02-27 14:59:20|14026.52|13906.52|14030.23|13910.23|14030.23|13910.23|14026.52|13906.52|9
1645973970000|2022-02-27 14:59:30|14030.6|13910.6|14029.57|13909.57|14030.62|13910.62|14029.57|13909.57|9
1645973980000|2022-02-27 14:59:40|14029.08|13909.08|14025.52|13905.52|14029.08|13909.08|14025.33|13905.33|9
1645973990000|2022-02-27 14:59:50|14025.71|13905.71|14023.31|13903.31|14025.71|13905.71|14023.31|13903.31|9
1645974000000|2022-02-27 15:00:00|14023.2|13903.2|14023.2|13903.2|14023.2|13903.2|14022.16|13902.16|9
1645974010000|2022-02-27 15:00:10|14023.78|13903.78|14028.58|13908.58|14028.58|13908.58|14023.78|13903.78|9
1645974020000|2022-02-27 15:00:20|14029.79|13909.79|14035.51|13915.51|14035.51|13915.51|14029.79|13909.79|10
1645974030000|2022-02-27 15:00:30|14035.44|13915.44|14033.05|13913.05|14035.6|13915.6|14033.05|13913.05|10
1645974040000|2022-02-27 15:00:40|14032.96|13912.96|14029.58|13909.58|14033.3|13913.3|14029.58|13909.58|10
1645974050000|2022-02-27 15:00:50|14028.16|13908.16|14023.65|13903.65|14028.16|13908.16|14023.65|13903.65|10
1645974060000|2022-02-27 15:01:00|14023.33|13903.33|14023.31|13903.31|14025.66|13905.66|14023|13903|10
1645974070000|2022-02-27 15:01:10|14023.35|13903.35|14027.36|13907.36|14027.36|13907.36|14023.35|13903.35|10
1645974080000|2022-02-27 15:01:20|14027.51|13907.51|14027.55|13907.55|14028.83|13908.83|14027.51|13907.51|7
1645974090000|2022-02-27 15:01:30|14027.2|13907.2|14027.69|13907.69|14027.71|13907.71|14027.03|13907.03|9
1645974100000|2022-02-27 15:01:40|14027.77|13907.77|14027.58|13907.58|14027.88|13907.88|14027.2|13907.2|10
1645974110000|2022-02-27 15:01:50|14027.69|13907.69|14027.34|13907.34|14027.69|13907.69|14027.33|13907.33|8
1645974120000|2022-02-27 15:02:00|14027.41|13907.41|14028.35|13908.35|14028.35|13908.35|14027.19|13907.19|10
1645974130000|2022-02-27 15:02:10|14028.52|13908.52|14028.1|13908.1|14029.09|13909.09|14027.88|13907.88|9
1645974140000|2022-02-27 15:02:20|14028.12|13908.12|14026.41|13906.41|14028.75|13908.75|14026.41|13906.41|10
1645974150000|2022-02-27 15:02:30|14025.72|13905.72|14025.46|13905.46|14026.13|13906.13|14025.27|13905.27|8
1645974160000|2022-02-27 15:02:40|14025.56|13905.56|14021.75|13901.75|14025.56|13905.56|14021.75|13901.75|10
1645974170000|2022-02-27 15:02:50|14021.23|13901.23|14019.94|13899.94|14021.32|13901.32|14019.49|13899.49|9
1645974180000|2022-02-27 15:03:00|14019.7|13899.7|14022.04|13902.04|14022.04|13902.04|14019.7|13899.7|9
1645974190000|2022-02-27 15:03:10|14022.03|13902.03|14021.24|13901.24|14022.19|13902.19|14021.24|13901.24|7
1645974200000|2022-02-27 15:03:20|14021.12|13901.12|14021.65|13901.65|14021.65|13901.65|14020.74|13900.74|7
1645974210000|2022-02-27 15:03:30|14023.26|13903.26|14023.63|13903.63|14023.63|13903.63|14023.16|13903.16|10
1645974220000|2022-02-27 15:03:40|14023.7|13903.7|14022.88|13902.88|14023.7|13903.7|14022.74|13902.74|10
1645974230000|2022-02-27 15:03:50|14024.02|13904.02|14025.75|13905.75|14025.75|13905.75|14023.76|13903.76|10
1645974240000|2022-02-27 15:04:00|14025.71|13905.71|14028.93|13908.93|14028.93|13908.93|14025.71|13905.71|7
1645974250000|2022-02-27 15:04:10|14028.98|13908.98|14032.03|13912.03|14032.2|13912.2|14028.98|13908.98|9
1645974260000|2022-02-27 15:04:20|14032.32|13912.32|14033.11|13913.11|14033.15|13913.15|14032.1|13912.1|9
1645974270000|2022-02-27 15:04:30|14033.31|13913.31|14032.43|13912.43|14033.4|13913.4|14032.43|13912.43|10
1645974280000|2022-02-27 15:04:40|14032.29|13912.29|14032.88|13912.88|14033.04|13913.04|14032.08|13912.08|10
1645974290000|2022-02-27 15:04:50|14032.91|13912.91|14033.59|13913.59|14034.7|13914.7|14032.91|13912.91|10
1645974300000|2022-02-27 15:05:00|14033.48|13913.48|14037.06|13917.06|14037.06|13917.06|14032.44|13912.44|10
1645974310000|2022-02-27 15:05:10|14037.6|13917.6|14036.84|13916.84|14037.82|13917.82|14036.12|13916.12|9
1645974320000|2022-02-27 15:05:20|14036.89|13916.89|14035.45|13915.45|14037.06|13917.06|14034.95|13914.95|8
1645974330000|2022-02-27 15:05:30|14035.37|13915.37|14033.13|13913.13|14035.54|13915.54|14033.02|13913.02|9
1645974340000|2022-02-27 15:05:40|14032.91|13912.91|14032.79|13912.79|14033.52|13913.52|14032.55|13912.55|10
1645974350000|2022-02-27 15:05:50|14032.49|13912.49|14032.59|13912.59|14032.89|13912.89|14032.37|13912.37|9
1645974360000|2022-02-27 15:06:00|14032.67|13912.67|14033.98|13913.98|14033.98|13913.98|14032.62|13912.62|7
1645974370000|2022-02-27 15:06:10|14034.22|13914.22|14036.68|13916.68|14036.68|13916.68|14034.22|13914.22|10
1645974380000|2022-02-27 15:06:20|14037.39|13917.39|14041.24|13921.24|14041.34|13921.34|14037.39|13917.39|10
1645974390000|2022-02-27 15:06:30|14040.9|13920.9|14042.88|13922.88|14042.88|13922.88|14040.56|13920.56|10
1645974400000|2022-02-27 15:06:40|14043.51|13923.51|14042.84|13922.84|14043.51|13923.51|14042.45|13922.45|9
1645974410000|2022-02-27 15:06:50|14044.37|13924.37|14046.36|13926.36|14046.57|13926.57|14044.37|13924.37|9
1645974420000|2022-02-27 15:07:00|14046.64|13926.64|14046.57|13926.57|14046.8|13926.8|14045.4|13925.4|9
1645974430000|2022-02-27 15:07:10|14047.78|13927.78|14048.08|13928.08|14048.38|13928.38|14047.5|13927.5|10
1645974440000|2022-02-27 15:07:20|14047.4|13927.4|14047.57|13927.57|14047.76|13927.76|14047.19|13927.19|10
1645974450000|2022-02-27 15:07:30|14047.58|13927.58|14046.56|13926.56|14047.58|13927.58|14046.56|13926.56|10
1645974460000|2022-02-27 15:07:40|14046.48|13926.48|14045.35|13925.35|14046.8|13926.8|14045.35|13925.35|9
1645974470000|2022-02-27 15:07:50|14045.33|13925.33|14044.35|13924.35|14045.33|13925.33|14044.05|13924.05|9
1645974480000|2022-02-27 15:08:00|14044.41|13924.41|14046.95|13926.95|14046.95|13926.95|14044.41|13924.41|10
1645974490000|2022-02-27 15:08:10|14047.12|13927.12|14046.08|13926.08|14047.19|13927.19|14045.81|13925.81|10
1645974500000|2022-02-27 15:08:20|14046.54|13926.54|14046.63|13926.63|14047.62|13927.62|14046.54|13926.54|10
1645974510000|2022-02-27 15:08:30|14046.92|13926.92|14048.3|13928.3|14048.3|13928.3|14046.48|13926.48|10
1645974520000|2022-02-27 15:08:40|14048.46|13928.46|14048.22|13928.22|14048.46|13928.46|14047.94|13927.94|8
1645974530000|2022-02-27 15:08:50|14048.32|13928.32|14048.6|13928.6|14048.6|13928.6|14048.13|13928.13|10
1645974540000|2022-02-27 15:09:00|14048.36|13928.36|14050.37|13930.37|14050.49|13930.49|14048.36|13928.36|10
1645974550000|2022-02-27 15:09:10|14050.41|13930.41|14052.02|13932.02|14052.43|13932.43|14050.02|13930.02|9
1645974560000|2022-02-27 15:09:20|14051.63|13931.63|14053.09|13933.09|14053.09|13933.09|14051.63|13931.63|8
1645974570000|2022-02-27 15:09:30|14053.14|13933.14|14055.3|13935.3|14055.41|13935.41|14053.14|13933.14|7
1645974580000|2022-02-27 15:09:40|14055.96|13935.96|14056.12|13936.12|14056.42|13936.42|14055.9|13935.9|10
1645974590000|2022-02-27 15:09:50|14056.26|13936.26|14059.41|13939.41|14059.41|13939.41|14056.26|13936.26|10
1645974600000|2022-02-27 15:10:00|14059.53|13939.53|14060.3|13940.3|14060.43|13940.43|14059.53|13939.53|9
1645974610000|2022-02-27 15:10:10|14060.22|13940.22|14055.62|13935.62|14060.23|13940.23|14055.48|13935.48|10
1645974620000|2022-02-27 15:10:20|14055.42|13935.42|14056.22|13936.22|14056.22|13936.22|14055.42|13935.42|10
1645974630000|2022-02-27 15:10:30|14056.42|13936.42|14053.42|13933.42|14056.42|13936.42|14052.94|13932.94|10
1645974640000|2022-02-27 15:10:40|14053.69|13933.69|14053.3|13933.3|14053.74|13933.74|14052.87|13932.87|9
1645974650000|2022-02-27 15:10:50|14053.27|13933.27|14053.33|13933.33|14053.99|13933.99|14053.27|13933.27|9
1645974660000|2022-02-27 15:11:00|14053.31|13933.31|14052.64|13932.64|14054.8|13934.8|14052.64|13932.64|9
1645974670000|2022-02-27 15:11:10|14051.67|13931.67|14048.71|13928.71|14051.67|13931.67|14048.71|13928.71|9
1645974680000|2022-02-27 15:11:20|14046.76|13926.76|14043.92|13923.92|14046.76|13926.76|14043.92|13923.92|9
1645974690000|2022-02-27 15:11:30|14043.6|13923.6|14044.2|13924.2|14044.81|13924.81|14043.42|13923.42|10
1645974700000|2022-02-27 15:11:40|14044.45|13924.45|14047.65|13927.65|14047.65|13927.65|14044.45|13924.45|10
1645974710000|2022-02-27 15:11:50|14048.18|13928.18|14048.23|13928.23|14049.07|13929.07|14048.18|13928.18|10
1645974720000|2022-02-27 15:12:00|14047.96|13927.96|14047.51|13927.51|14047.96|13927.96|14047.5|13927.5|9
1645974730000|2022-02-27 15:12:10|14047.43|13927.43|14049.07|13929.07|14049.3|13929.3|14047.37|13927.37|9
1645974740000|2022-02-27 15:12:20|14049.38|13929.38|14049.72|13929.72|14049.82|13929.82|14049.38|13929.38|9
1645974750000|2022-02-27 15:12:30|14049.88|13929.88|14053.18|13933.18|14053.18|13933.18|14049.87|13929.87|9
1645974760000|2022-02-27 15:12:40|14054.26|13934.26|14057.22|13937.22|14057.46|13937.46|14054.26|13934.26|9
1645974770000|2022-02-27 15:12:50|14057.21|13937.21|14056.72|13936.72|14057.21|13937.21|14056.55|13936.55|10
1645974780000|2022-02-27 15:13:00|14056.42|13936.42|14056.26|13936.26|14056.42|13936.42|14055.31|13935.31|10
1645974790000|2022-02-27 15:13:10|14055.63|13935.63|14054.66|13934.66|14055.63|13935.63|14054.66|13934.66|10
1645974800000|2022-02-27 15:13:20|14054.68|13934.68|14054.86|13934.86|14055.31|13935.31|14054.68|13934.68|10
1645974810000|2022-02-27 15:13:30|14054.55|13934.55|14055.83|13935.83|14055.83|13935.83|14054.13|13934.13|10
1645974820000|2022-02-27 15:13:40|14055.66|13935.66|14057.36|13937.36|14057.36|13937.36|14055.58|13935.58|8
1645974830000|2022-02-27 15:13:50|14057.46|13937.46|14058.49|13938.49|14058.49|13938.49|14057.39|13937.39|10
1645974840000|2022-02-27 15:14:00|14058.51|13938.51|14057.76|13937.76|14059.12|13939.12|14057.76|13937.76|9
1645974850000|2022-02-27 15:14:10|14057.47|13937.47|14054.16|13934.16|14057.52|13937.52|14054.16|13934.16|10
1645974860000|2022-02-27 15:14:20|14054.02|13934.02|14054.47|13934.47|14054.66|13934.66|14053.61|13933.61|10
1645974870000|2022-02-27 15:14:30|14054.49|13934.49|14054.72|13934.72|14054.72|13934.72|14053.81|13933.81|10
1645974880000|2022-02-27 15:14:40|14054.6|13934.6|14055.36|13935.36|14055.65|13935.65|14054.6|13934.6|8
1645974890000|2022-02-27 15:14:50|14055.34|13935.34|14056.16|13936.16|14056.16|13936.16|14055.29|13935.29|7
1645974900000|2022-02-27 15:15:00|14055.9|13935.9|14053.63|13933.63|14056.02|13936.02|14053.63|13933.63|7
1645974910000|2022-02-27 15:15:10|14054.06|13934.06|14055.25|13935.25|14055.25|13935.25|14053.82|13933.82|10
1645974920000|2022-02-27 15:15:20|14055.24|13935.24|14058.67|13938.67|14058.67|13938.67|14055.24|13935.24|10
1645974930000|2022-02-27 15:15:30|14058.73|13938.73|14062.3|13942.3|14062.3|13942.3|14057.61|13937.61|10
1645974940000|2022-02-27 15:15:40|14062.66|13942.66|14064.81|13944.81|14065.06|13945.06|14062.66|13942.66|10
1645974950000|2022-02-27 15:15:50|14064.78|13944.78|14071.24|13951.24|14071.24|13951.24|14064.78|13944.78|10
1645974960000|2022-02-27 15:16:00|14071.27|13951.27|14075.18|13955.18|14075.18|13955.18|14071.01|13951.01|9
1645974970000|2022-02-27 15:16:10|14075.88|13955.88|14080.98|13960.98|14081.03|13961.03|14075.88|13955.88|10
1645974980000|2022-02-27 15:16:20|14081.99|13961.99|14085.09|13965.09|14085.34|13965.34|14081.62|13961.62|10
1645974990000|2022-02-27 15:16:30|14085.35|13965.35|14084.68|13964.68|14085.67|13965.67|14084.66|13964.66|9
1645975000000|2022-02-27 15:16:40|14084.52|13964.52|14088.13|13968.13|14088.13|13968.13|14084.42|13964.42|9
1645975010000|2022-02-27 15:16:50|14088.39|13968.39|14090.54|13970.54|14090.54|13970.54|14087.94|13967.94|10
1645975020000|2022-02-27 15:17:00|14092.71|13972.71|14094.96|13974.96|14095.36|13975.36|14092.71|13972.71|9
1645975030000|2022-02-27 15:17:10|14094.04|13974.04|14094.33|13974.33|14094.56|13974.56|14093.14|13973.14|10
1645975040000|2022-02-27 15:17:20|14093.98|13973.98|14093.57|13973.57|14094.43|13974.43|14093.49|13973.49|10
1645975050000|2022-02-27 15:17:30|14093.2|13973.2|14094.33|13974.33|14094.33|13974.33|14093.2|13973.2|9
1645975060000|2022-02-27 15:17:40|14094.45|13974.45|14096.9|13976.9|14097.39|13977.39|14094.45|13974.45|10
1645975070000|2022-02-27 15:17:50|14096.85|13976.85|14098.47|13978.47|14098.5|13978.5|14096.85|13976.85|10
1645975080000|2022-02-27 15:18:00|14100.6|13980.6|14108.81|13988.81|14108.86|13988.86|14100.6|13980.6|10
1645975090000|2022-02-27 15:18:10|14110.04|13990.04|14114.47|13994.47|14114.48|13994.48|14110.04|13990.04|7
1645975100000|2022-02-27 15:18:20|14114.7|13994.7|14116.1|13996.1|14116.38|13996.38|14114.6|13994.6|10
1645975110000|2022-02-27 15:18:30|14115.98|13995.98|14116.22|13996.22|14116.22|13996.22|14114.87|13994.87|9
1645975120000|2022-02-27 15:18:40|14116.67|13996.67|14114.8|13994.8|14116.67|13996.67|14114.8|13994.8|9
1645975130000|2022-02-27 15:18:50|14114.77|13994.77|14117.54|13997.54|14117.93|13997.93|14114.61|13994.61|10
1645975140000|2022-02-27 15:19:00|14119.31|13999.31|14120.21|14000.21|14121.3|14001.3|14119.31|13999.31|10
1645975150000|2022-02-27 15:19:10|14119.54|13999.54|14117.9|13997.9|14120.28|14000.28|14117.9|13997.9|10
1645975160000|2022-02-27 15:19:20|14117.44|13997.44|14115.93|13995.93|14117.44|13997.44|14115.93|13995.93|9
1645975170000|2022-02-27 15:19:30|14115.71|13995.71|14115.6|13995.6|14116.16|13996.16|14114.56|13994.56|10
1645975180000|2022-02-27 15:19:40|14117.39|13997.39|14118.24|13998.24|14118.82|13998.82|14117.39|13997.39|10
1645975190000|2022-02-27 15:19:50|14118.09|13998.09|14116.78|13996.78|14118.28|13998.28|14116.74|13996.74|9
1645975200000|2022-02-27 15:20:00|14117.05|13997.05|14117.57|13997.57|14117.57|13997.57|14116.86|13996.86|8
1645975210000|2022-02-27 15:20:10|14117.49|13997.49|14118|13998|14118.68|13998.68|14117.49|13997.49|10
1645975220000|2022-02-27 15:20:20|14117.63|13997.63|14116.89|13996.89|14117.79|13997.79|14116.86|13996.86|10
1645975230000|2022-02-27 15:20:30|14116.68|13996.68|14115.97|13995.97|14116.68|13996.68|14115.91|13995.91|9
1645975240000|2022-02-27 15:20:40|14115.94|13995.94|14115.73|13995.73|14116.62|13996.62|14115.73|13995.73|8
1645975250000|2022-02-27 15:20:50|14115.69|13995.69|14117.23|13997.23|14117.23|13997.23|14115.69|13995.69|9
1645975260000|2022-02-27 15:21:00|14117.53|13997.53|14117.15|13997.15|14118.02|13998.02|14117.15|13997.15|10
1645975270000|2022-02-27 15:21:10|14117.37|13997.37|14117.82|13997.82|14117.82|13997.82|14116.74|13996.74|9
1645975280000|2022-02-27 15:21:20|14118.1|13998.1|14121.97|14001.97|14121.97|14001.97|14118.1|13998.1|10
1645975290000|2022-02-27 15:21:30|14122.1|14002.1|14125.1|14005.1|14125.77|14005.77|14122.03|14002.03|9
1645975300000|2022-02-27 15:21:40|14125.59|14005.59|14127.64|14007.64|14127.64|14007.64|14125.59|14005.59|9
1645975310000|2022-02-27 15:21:50|14128.37|14008.37|14129.63|14009.63|14129.74|14009.74|14127.85|14007.85|10
1645975320000|2022-02-27 15:22:00|14129.71|14009.71|14129.7|14009.7|14129.81|14009.81|14128.74|14008.74|10
1645975330000|2022-02-27 15:22:10|14130.39|14010.39|14132.35|14012.35|14132.35|14012.35|14130.39|14010.39|10
1645975340000|2022-02-27 15:22:20|14133.35|14013.35|14137.48|14017.48|14138.13|14018.13|14133.35|14013.35|10
1645975350000|2022-02-27 15:22:30|14137.13|14017.13|14143.51|14023.51|14143.51|14023.51|14136.52|14016.52|10
1645975360000|2022-02-27 15:22:40|14143.46|14023.46|14144.46|14024.46|14144.46|14024.46|14143.46|14023.46|8
1645975370000|2022-02-27 15:22:50|14144.3|14024.3|14142.32|14022.32|14144.3|14024.3|14142.32|14022.32|10
1645975380000|2022-02-27 15:23:00|14141.96|14021.96|14142.63|14022.63|14142.63|14022.63|14141.78|14021.78|10
1645975390000|2022-02-27 15:23:10|14143.58|14023.58|14150.07|14030.07|14150.07|14030.07|14143.58|14023.58|10
1645975400000|2022-02-27 15:23:20|14151.93|14031.93|14153.96|14033.96|14153.96|14033.96|14151.93|14031.93|10
1645975410000|2022-02-27 15:23:30|14154.06|14034.06|14154.37|14034.37|14154.37|14034.37|14153.48|14033.48|7
1645975420000|2022-02-27 15:23:40|14154.66|14034.66|14158.03|14038.03|14158.03|14038.03|14154.41|14034.41|10
1645975430000|2022-02-27 15:23:50|14160.1|14040.1|14162.97|14042.97|14162.97|14042.97|14160.1|14040.1|10
1645975440000|2022-02-27 15:24:00|14163.13|14043.13|14164.72|14044.72|14164.72|14044.72|14163.13|14043.13|9
1645975450000|2022-02-27 15:24:10|14164.9|14044.9|14178.5|14058.5|14178.5|14058.5|14164.82|14044.82|10
1645975460000|2022-02-27 15:24:20|14183.12|14063.12|14186.6|14066.6|14187.57|14067.57|14183.12|14063.12|9
1645975470000|2022-02-27 15:24:30|14186.62|14066.62|14179.35|14059.35|14186.62|14066.62|14179.35|14059.35|10
1645975480000|2022-02-27 15:24:40|14178.82|14058.82|14182.32|14062.32|14182.32|14062.32|14177.13|14057.13|10
1645975490000|2022-02-27 15:24:50|14183.71|14063.71|14185.72|14065.72|14185.72|14065.72|14183.71|14063.71|9
1645975500000|2022-02-27 15:25:00|14186.47|14066.47|14192.63|14072.63|14192.73|14072.73|14186.47|14066.47|10
1645975510000|2022-02-27 15:25:10|14193|14073|14193.6|14073.6|14194.81|14074.81|14193|14073|10
1645975520000|2022-02-27 15:25:20|14193.23|14073.23|14186.58|14066.58|14193.23|14073.23|14186.58|14066.58|10
1645975530000|2022-02-27 15:25:30|14186.05|14066.05|14187.37|14067.37|14187.56|14067.56|14186.05|14066.05|10
1645975540000|2022-02-27 15:25:40|14187.67|14067.67|14193.09|14073.09|14193.09|14073.09|14187.41|14067.41|9
1645975550000|2022-02-27 15:25:50|14193.69|14073.69|14196.49|14076.49|14196.49|14076.49|14193.69|14073.69|10
1645975560000|2022-02-27 15:26:00|14198.63|14078.63|14207.57|14087.57|14207.63|14087.63|14198.43|14078.43|10
1645975570000|2022-02-27 15:26:10|14207.75|14087.75|14205.13|14085.13|14207.75|14087.75|14204.88|14084.88|10
1645975580000|2022-02-27 15:26:20|14204.94|14084.94|14205.9|14085.9|14206.85|14086.85|14203.74|14083.74|10
1645975590000|2022-02-27 15:26:30|14206.99|14086.99|14208.83|14088.83|14211.28|14091.28|14206.99|14086.99|10
1645975600000|2022-02-27 15:26:40|14207.34|14087.34|14204.72|14084.72|14207.34|14087.34|14204.72|14084.72|9
1645975610000|2022-02-27 15:26:50|14205.21|14085.21|14204.75|14084.75|14205.34|14085.34|14204.48|14084.48|10
1645975620000|2022-02-27 15:27:00|14205.5|14085.5|14222.59|14102.59|14222.59|14102.59|14204.12|14084.12|10
1645975630000|2022-02-27 15:27:10|14237.25|14117.25|14250.59|14130.59|14251.81|14131.81|14237.25|14117.25|10
1645975640000|2022-02-27 15:27:20|14249.27|14129.27|14257.1|14137.1|14257.1|14137.1|14249.27|14129.27|10
1645975650000|2022-02-27 15:27:30|14257.66|14137.66|14261.11|14141.11|14261.11|14141.11|14257.09|14137.09|9
1645975660000|2022-02-27 15:27:40|14261.54|14141.54|14261.29|14141.29|14263.27|14143.27|14260.49|14140.49|10
1645975670000|2022-02-27 15:27:50|14261.15|14141.15|14260.85|14140.85|14261.47|14141.47|14260.65|14140.65|10
1645975680000|2022-02-27 15:28:00|14260.52|14140.52|14261.17|14141.17|14261.18|14141.18|14260.05|14140.05|10
1645975690000|2022-02-27 15:28:10|14261.18|14141.18|14268.94|14148.94|14268.94|14148.94|14261.18|14141.18|10
1645975700000|2022-02-27 15:28:20|14268.92|14148.92|14269.88|14149.88|14269.88|14149.88|14268.64|14148.64|10
1645975710000|2022-02-27 15:28:30|14269.07|14149.07|14264.85|14144.85|14269.07|14149.07|14264.85|14144.85|10
1645975720000|2022-02-27 15:28:40|14262.33|14142.33|14259.07|14139.07|14262.33|14142.33|14259.07|14139.07|10
1645975730000|2022-02-27 15:28:50|14258.74|14138.74|14257.2|14137.2|14258.83|14138.83|14257.08|14137.08|9
1645975740000|2022-02-27 15:29:00|14257.41|14137.41|14254.79|14134.79|14257.41|14137.41|14254.5|14134.5|8
1645975750000|2022-02-27 15:29:10|14253.72|14133.72|14261.57|14141.57|14261.57|14141.57|14253.54|14133.54|10
1645975760000|2022-02-27 15:29:20|14263.72|14143.72|14266.38|14146.38|14266.92|14146.92|14263.72|14143.72|10
1645975770000|2022-02-27 15:29:30|14266.79|14146.79|14265.28|14145.28|14266.85|14146.85|14264.85|14144.85|10
1645975780000|2022-02-27 15:29:40|14264.79|14144.79|14265.13|14145.13|14265.43|14145.43|14264.79|14144.79|10
1645975790000|2022-02-27 15:29:50|14264.46|14144.46|14262.51|14142.51|14264.64|14144.64|14262.24|14142.24|9
1645975800000|2022-02-27 15:30:00|14262.21|14142.21|14261.51|14141.51|14262.23|14142.23|14261.51|14141.51|10
1645975810000|2022-02-27 15:30:10|14261.53|14141.53|14262.15|14142.15|14262.63|14142.63|14260.77|14140.77|10
1645975820000|2022-02-27 15:30:20|14263.09|14143.09|14263.08|14143.08|14264.2|14144.2|14262.54|14142.54|10
1645975830000|2022-02-27 15:30:30|14263.61|14143.61|14263.41|14143.41|14263.61|14143.61|14261.79|14141.79|9
1645975840000|2022-02-27 15:30:40|14263.76|14143.76|14265.49|14145.49|14265.49|14145.49|14263.76|14143.76|10
1645975850000|2022-02-27 15:30:50|14265.44|14145.44|14263.21|14143.21|14266.45|14146.45|14263.21|14143.21|9
1645975860000|2022-02-27 15:31:00|14261.67|14141.67|14258.42|14138.42|14261.88|14141.88|14258.42|14138.42|10
1645975870000|2022-02-27 15:31:10|14258.3|14138.3|14255.52|14135.52|14258.57|14138.57|14255.33|14135.33|9
1645975880000|2022-02-27 15:31:20|14254.78|14134.78|14252.75|14132.75|14254.96|14134.96|14252.75|14132.75|10
1645975890000|2022-02-27 15:31:30|14251.82|14131.82|14245.33|14125.33|14252.03|14132.03|14245.33|14125.33|10
1645975900000|2022-02-27 15:31:40|14245.29|14125.29|14239.09|14119.09|14245.29|14125.29|14239.09|14119.09|10
1645975910000|2022-02-27 15:31:50|14238.64|14118.64|14233.04|14113.04|14238.64|14118.64|14233.04|14113.04|10
1645975920000|2022-02-27 15:32:00|14232.15|14112.15|14230.64|14110.64|14232.17|14112.17|14229.88|14109.88|9
1645975930000|2022-02-27 15:32:10|14230.58|14110.58|14225.9|14105.9|14230.58|14110.58|14225.9|14105.9|10
1645975940000|2022-02-27 15:32:20|14225.29|14105.29|14225.19|14105.19|14225.29|14105.29|14224.22|14104.22|10
1645975950000|2022-02-27 15:32:30|14225.48|14105.48|14228.52|14108.52|14228.52|14108.52|14225.48|14105.48|10
1645975960000|2022-02-27 15:32:40|14228.77|14108.77|14232.41|14112.41|14232.41|14112.41|14228.77|14108.77|9
1645975970000|2022-02-27 15:32:50|14233.04|14113.04|14240.33|14120.33|14240.33|14120.33|14233.04|14113.04|9
1645975980000|2022-02-27 15:33:00|14240.05|14120.05|14238.37|14118.37|14240.18|14120.18|14238.37|14118.37|10
1645975990000|2022-02-27 15:33:10|14238.4|14118.4|14237.89|14117.89|14238.4|14118.4|14236.58|14116.58|10
1645976000000|2022-02-27 15:33:20|14237.58|14117.58|14237.75|14117.75|14238.42|14118.42|14237.58|14117.58|10
1645976010000|2022-02-27 15:33:30|14237.43|14117.43|14234.65|14114.65|14237.43|14117.43|14234.38|14114.38|9
1645976020000|2022-02-27 15:33:40|14234.72|14114.72|14232.02|14112.02|14234.72|14114.72|14232.02|14112.02|9
1645976030000|2022-02-27 15:33:50|14230.7|14110.7|14228.79|14108.79|14230.7|14110.7|14228.79|14108.79|10
1645976040000|2022-02-27 15:34:00|14228.89|14108.89|14220.88|14100.88|14229.79|14109.79|14220.88|14100.88|10
1645976050000|2022-02-27 15:34:10|14219.58|14099.58|14219.49|14099.49|14219.64|14099.64|14219.36|14099.36|10
1645976060000|2022-02-27 15:34:20|14219.3|14099.3|14215.6|14095.6|14219.3|14099.3|14215.45|14095.45|10
1645976070000|2022-02-27 15:34:30|14215.23|14095.23|14212.73|14092.73|14215.23|14095.23|14212.73|14092.73|9
1645976080000|2022-02-27 15:34:40|14212.54|14092.54|14214.74|14094.74|14214.74|14094.74|14212.54|14092.54|8
1645976090000|2022-02-27 15:34:50|14214.95|14094.95|14215.01|14095.01|14215.26|14095.26|14214.69|14094.69|10
1645976100000|2022-02-27 15:35:00|14215.18|14095.18|14214.88|14094.88|14215.18|14095.18|14214.75|14094.75|9
1645976110000|2022-02-27 15:35:10|14214.09|14094.09|14215.15|14095.15|14215.25|14095.25|14213.8|14093.8|10
1645976120000|2022-02-27 15:35:20|14215.17|14095.17|14213.6|14093.6|14215.17|14095.17|14213.6|14093.6|10
1645976130000|2022-02-27 15:35:30|14213.67|14093.67|14213.72|14093.72|14213.72|14093.72|14212.56|14092.56|10
1645976140000|2022-02-27 15:35:40|14213.54|14093.54|14214.83|14094.83|14214.83|14094.83|14213.54|14093.54|9
1645976150000|2022-02-27 15:35:50|14214.78|14094.78|14212.89|14092.89|14214.78|14094.78|14212.86|14092.86|8
1645976160000|2022-02-27 15:36:00|14212.22|14092.22|14212.35|14092.35|14212.52|14092.52|14211.82|14091.82|10
1645976170000|2022-02-27 15:36:10|14211.62|14091.62|14212.09|14092.09|14212.09|14092.09|14210.34|14090.34|10
1645976180000|2022-02-27 15:36:20|14212.44|14092.44|14216.22|14096.22|14216.27|14096.27|14212.44|14092.44|9
1645976190000|2022-02-27 15:36:30|14216.19|14096.19|14218.39|14098.39|14218.41|14098.41|14216.19|14096.19|9
1645976200000|2022-02-27 15:36:40|14218.42|14098.42|14219.22|14099.22|14219.81|14099.81|14218.4|14098.4|9
1645976210000|2022-02-27 15:36:50|14219.35|14099.35|14217.45|14097.45|14219.35|14099.35|14217.45|14097.45|8
1645976220000|2022-02-27 15:37:00|14217.66|14097.66|14215.25|14095.25|14218.18|14098.18|14215.25|14095.25|9
1645976230000|2022-02-27 15:37:10|14215.56|14095.56|14217.67|14097.67|14217.67|14097.67|14215.56|14095.56|9
1645976240000|2022-02-27 15:37:20|14217.78|14097.78|14221.37|14101.37|14221.37|14101.37|14217.78|14097.78|10
1645976250000|2022-02-27 15:37:30|14221.53|14101.53|14217.83|14097.83|14221.53|14101.53|14217.83|14097.83|10
1645976260000|2022-02-27 15:37:40|14217.41|14097.41|14217.58|14097.58|14218.11|14098.11|14216.91|14096.91|9
1645976270000|2022-02-27 15:37:50|14217.79|14097.79|14216.95|14096.95|14218.45|14098.45|14216.95|14096.95|9
1645976280000|2022-02-27 15:38:00|14216.79|14096.79|14223.14|14103.14|14223.17|14103.17|14216.79|14096.79|10
1645976290000|2022-02-27 15:38:10|14223.35|14103.35|14226.99|14106.99|14227.2|14107.2|14223.35|14103.35|10
1645976300000|2022-02-27 15:38:20|14228|14108|14226.02|14106.02|14228.01|14108.01|14226.02|14106.02|10
1645976310000|2022-02-27 15:38:30|14226.42|14106.42|14225.22|14105.22|14226.67|14106.67|14225.19|14105.19|10
1645976320000|2022-02-27 15:38:40|14224.69|14104.69|14219.06|14099.06|14224.69|14104.69|14219.06|14099.06|10
1645976330000|2022-02-27 15:38:50|14219.51|14099.51|14208.6|14088.6|14219.51|14099.51|14208.6|14088.6|10
1645976340000|2022-02-27 15:39:00|14207.53|14087.53|14187.75|14067.75|14207.53|14087.53|14187.75|14067.75|10
1645976350000|2022-02-27 15:39:10|14187.1|14067.1|14175.04|14055.04|14187.1|14067.1|14175.04|14055.04|10
1645976360000|2022-02-27 15:39:20|14174.63|14054.63|14175.89|14055.89|14175.97|14055.97|14173.57|14053.57|10
1645976370000|2022-02-27 15:39:30|14175.88|14055.88|14180.9|14060.9|14180.9|14060.9|14175.88|14055.88|10
1645976380000|2022-02-27 15:39:40|14180.38|14060.38|14184.03|14064.03|14185.12|14065.12|14180.38|14060.38|10
1645976390000|2022-02-27 15:39:50|14184.19|14064.19|14183.83|14063.83|14184.3|14064.3|14182.6|14062.6|10
1645976400000|2022-02-27 15:40:00|14183.43|14063.43|14181.85|14061.85|14184.4|14064.4|14181.85|14061.85|10
1645976410000|2022-02-27 15:40:10|14180.27|14060.27|14179.13|14059.13|14180.27|14060.27|14178.72|14058.72|8
1645976420000|2022-02-27 15:40:20|14179.12|14059.12|14175.71|14055.71|14179.12|14059.12|14175.68|14055.68|10
1645976430000|2022-02-27 15:40:30|14175.54|14055.54|14173.15|14053.15|14175.54|14055.54|14173.04|14053.04|10
1645976440000|2022-02-27 15:40:40|14173.28|14053.28|14173.97|14053.97|14173.99|14053.99|14173.28|14053.28|8
1645976450000|2022-02-27 15:40:50|14173.28|14053.28|14173.46|14053.46|14173.46|14053.46|14172.28|14052.28|10
1645976460000|2022-02-27 15:41:00|14173.63|14053.63|14174.3|14054.3|14174.3|14054.3|14173.05|14053.05|9
1645976470000|2022-02-27 15:41:10|14174.51|14054.51|14176.86|14056.86|14176.88|14056.88|14174.51|14054.51|9
1645976480000|2022-02-27 15:41:20|14177.65|14057.65|14178.3|14058.3|14178.77|14058.77|14177.65|14057.65|9
1645976490000|2022-02-27 15:41:30|14178.16|14058.16|14177.79|14057.79|14178.16|14058.16|14177.3|14057.3|8
1645976500000|2022-02-27 15:41:40|14178.01|14058.01|14178.13|14058.13|14178.13|14058.13|14176.26|14056.26|10
1645976510000|2022-02-27 15:41:50|14178.38|14058.38|14178.42|14058.42|14178.89|14058.89|14178.17|14058.17|10
1645976520000|2022-02-27 15:42:00|14180.18|14060.18|14179.51|14059.51|14180.48|14060.48|14179.16|14059.16|10
1645976530000|2022-02-27 15:42:10|14179.76|14059.76|14180.78|14060.78|14180.89|14060.89|14179.76|14059.76|10
1645976540000|2022-02-27 15:42:20|14181.14|14061.14|14184.36|14064.36|14185.05|14065.05|14181.14|14061.14|10
1645976550000|2022-02-27 15:42:30|14184.98|14064.98|14196.33|14076.33|14196.33|14076.33|14184.98|14064.98|10
1645976560000|2022-02-27 15:42:40|14197.44|14077.44|14202.3|14082.3|14202.3|14082.3|14197.44|14077.44|10
1645976570000|2022-02-27 15:42:50|14202.44|14082.44|14202.73|14082.73|14202.79|14082.79|14202.44|14082.44|10
1645976580000|2022-02-27 15:43:00|14202.63|14082.63|14196.91|14076.91|14202.74|14082.74|14196.88|14076.88|10
1645976590000|2022-02-27 15:43:10|14197|14077|14189.41|14069.41|14197|14077|14189.41|14069.41|10
1645976600000|2022-02-27 15:43:20|14188.42|14068.42|14185.36|14065.36|14188.42|14068.42|14185.36|14065.36|10
1645976610000|2022-02-27 15:43:30|14183.86|14063.86|14183.79|14063.79|14183.94|14063.94|14183.15|14063.15|10
1645976620000|2022-02-27 15:43:40|14184.07|14064.07|14189.84|14069.84|14189.99|14069.99|14184.07|14064.07|10
1645976630000|2022-02-27 15:43:50|14189.64|14069.64|14190.98|14070.98|14190.98|14070.98|14189.29|14069.29|10
1645976640000|2022-02-27 15:44:00|14190.34|14070.34|14188.11|14068.11|14190.53|14070.53|14188.11|14068.11|10
1645976650000|2022-02-27 15:44:10|14189.61|14069.61|14192.28|14072.28|14192.28|14072.28|14189.61|14069.61|10
1645976660000|2022-02-27 15:44:20|14192.31|14072.31|14191.77|14071.77|14192.37|14072.37|14191.77|14071.77|7
1645976670000|2022-02-27 15:44:30|14191.67|14071.67|14186.3|14066.3|14191.67|14071.67|14186.3|14066.3|9
1645976680000|2022-02-27 15:44:40|14186.22|14066.22|14185.81|14065.81|14186.22|14066.22|14185.66|14065.66|10
1645976690000|2022-02-27 15:44:50|14185.32|14065.32|14184.81|14064.81|14185.33|14065.33|14184.39|14064.39|10
1645976700000|2022-02-27 15:45:00|14185.09|14065.09|14190.21|14070.21|14190.21|14070.21|14184.79|14064.79|10
1645976710000|2022-02-27 15:45:10|14191.17|14071.17|14194.25|14074.25|14194.25|14074.25|14191.17|14071.17|10
1645976720000|2022-02-27 15:45:20|14194.32|14074.32|14197.86|14077.86|14198.57|14078.57|14194.32|14074.32|9
1645976730000|2022-02-27 15:45:30|14199.31|14079.31|14206.83|14086.83|14206.83|14086.83|14199.31|14079.31|10
1645976740000|2022-02-27 15:45:40|14206.87|14086.87|14208.45|14088.45|14208.46|14088.46|14206.87|14086.87|9
1645976750000|2022-02-27 15:45:50|14208.08|14088.08|14207.29|14087.29|14208.26|14088.26|14207.22|14087.22|9
1645976760000|2022-02-27 15:46:00|14206.95|14086.95|14204.38|14084.38|14206.95|14086.95|14204.38|14084.38|10
1645976770000|2022-02-27 15:46:10|14204.36|14084.36|14198.2|14078.2|14204.36|14084.36|14198.2|14078.2|10
1645976780000|2022-02-27 15:46:20|14197.88|14077.88|14196.3|14076.3|14198.53|14078.53|14196.28|14076.28|10
1645976790000|2022-02-27 15:46:30|14196.83|14076.83|14198.42|14078.42|14198.46|14078.46|14196.83|14076.83|10
1645976800000|2022-02-27 15:46:40|14198.64|14078.64|14196.85|14076.85|14199.49|14079.49|14196.85|14076.85|10
1645976810000|2022-02-27 15:46:50|14196.33|14076.33|14191.99|14071.99|14196.33|14076.33|14191.99|14071.99|8
1645976820000|2022-02-27 15:47:00|14191.98|14071.98|14192.22|14072.22|14192.22|14072.22|14191.98|14071.98|8
1645976830000|2022-02-27 15:47:10|14192.16|14072.16|14193.38|14073.38|14193.39|14073.39|14192.16|14072.16|10
1645976840000|2022-02-27 15:47:20|14193.8|14073.8|14195.61|14075.61|14195.88|14075.88|14193.8|14073.8|10
1645976850000|2022-02-27 15:47:30|14196.21|14076.21|14196.73|14076.73|14196.88|14076.88|14196.21|14076.21|10
1645976860000|2022-02-27 15:47:40|14197.21|14077.21|14198.94|14078.94|14198.94|14078.94|14197.18|14077.18|9
1645976870000|2022-02-27 15:47:50|14199.05|14079.05|14199.06|14079.06|14199.7|14079.7|14199.05|14079.05|9
1645976880000|2022-02-27 15:48:00|14199.32|14079.32|14205.98|14085.98|14206.16|14086.16|14199.32|14079.32|10
1645976890000|2022-02-27 15:48:10|14206.16|14086.16|14207.21|14087.21|14207.52|14087.52|14206.16|14086.16|8
1645976900000|2022-02-27 15:48:20|14207.63|14087.63|14209.88|14089.88|14209.88|14089.88|14207.58|14087.58|7
1645976910000|2022-02-27 15:48:30|14210.62|14090.62|14213.22|14093.22|14213.22|14093.22|14210.48|14090.48|9
1645976920000|2022-02-27 15:48:40|14213.66|14093.66|14213.72|14093.72|14213.72|14093.72|14212.89|14092.89|10
1645976930000|2022-02-27 15:48:50|14213.61|14093.61|14214.73|14094.73|14214.73|14094.73|14213.61|14093.61|9
1645976940000|2022-02-27 15:49:00|14214.84|14094.84|14215.71|14095.71|14215.72|14095.72|14214.84|14094.84|9
1645976950000|2022-02-27 15:49:10|14215.93|14095.93|14216.9|14096.9|14216.9|14096.9|14215.93|14095.93|9
1645976960000|2022-02-27 15:49:20|14216.73|14096.73|14220.24|14100.24|14220.24|14100.24|14216.73|14096.73|10
1645976970000|2022-02-27 15:49:30|14224|14104|14226.4|14106.4|14226.64|14106.64|14224|14104|10
1645976980000|2022-02-27 15:49:40|14226.42|14106.42|14226.67|14106.67|14226.67|14106.67|14225.73|14105.73|7
1645976990000|2022-02-27 15:49:50|14227.15|14107.15|14231.08|14111.08|14231.08|14111.08|14227.15|14107.15|10
1645977000000|2022-02-27 15:50:00|14230.94|14110.94|14230.24|14110.24|14231.77|14111.77|14230.23|14110.23|10
1645977010000|2022-02-27 15:50:10|14230.34|14110.34|14232.16|14112.16|14232.16|14112.16|14230.34|14110.34|10
1645977020000|2022-02-27 15:50:20|14232.42|14112.42|14232.63|14112.63|14232.63|14112.63|14232.13|14112.13|9
1645977030000|2022-02-27 15:50:30|14232.42|14112.42|14233.68|14113.68|14233.68|14113.68|14232.42|14112.42|10
1645977040000|2022-02-27 15:50:40|14234.29|14114.29|14235.57|14115.57|14235.78|14115.78|14234.29|14114.29|9
1645977050000|2022-02-27 15:50:50|14235.59|14115.59|14237.94|14117.94|14237.94|14117.94|14235.33|14115.33|10
1645977060000|2022-02-27 15:51:00|14238.71|14118.71|14241.81|14121.81|14241.93|14121.93|14238.71|14118.71|8
1645977070000|2022-02-27 15:51:10|14241.67|14121.67|14241.29|14121.29|14241.92|14121.92|14240.42|14120.42|9
1645977080000|2022-02-27 15:51:20|14241.21|14121.21|14238.2|14118.2|14241.21|14121.21|14238.2|14118.2|10
1645977090000|2022-02-27 15:51:30|14238.1|14118.1|14235.3|14115.3|14238.1|14118.1|14235.3|14115.3|10
1645977100000|2022-02-27 15:51:40|14235.31|14115.31|14231.37|14111.37|14235.31|14115.31|14231.37|14111.37|9
1645977110000|2022-02-27 15:51:50|14231.17|14111.17|14227.18|14107.18|14231.17|14111.17|14227.17|14107.17|9
1645977120000|2022-02-27 15:52:00|14227.51|14107.51|14228.2|14108.2|14228.69|14108.69|14227.51|14107.51|10
1645977130000|2022-02-27 15:52:10|14228.23|14108.23|14225.79|14105.79|14228.4|14108.4|14225.79|14105.79|9
1645977140000|2022-02-27 15:52:20|14225.14|14105.14|14225.05|14105.05|14225.14|14105.14|14224.67|14104.67|7
1645977150000|2022-02-27 15:52:30|14225.13|14105.13|14225.08|14105.08|14225.19|14105.19|14224.21|14104.21|9
1645977160000|2022-02-27 15:52:40|14225.2|14105.2|14227.3|14107.3|14227.3|14107.3|14225.2|14105.2|10
1645977170000|2022-02-27 15:52:50|14227.23|14107.23|14228.57|14108.57|14228.57|14108.57|14227.23|14107.23|9
1645977180000|2022-02-27 15:53:00|14229.18|14109.18|14229.6|14109.6|14229.69|14109.69|14229.18|14109.18|9
1645977190000|2022-02-27 15:53:10|14230.45|14110.45|14234.61|14114.61|14234.62|14114.62|14230.45|14110.45|10
1645977200000|2022-02-27 15:53:20|14234.15|14114.15|14235.54|14115.54|14235.54|14115.54|14234.1|14114.1|10
1645977210000|2022-02-27 15:53:30|14235.71|14115.71|14237.08|14117.08|14237.08|14117.08|14235.71|14115.71|10
1645977220000|2022-02-27 15:53:40|14237.5|14117.5|14237.38|14117.38|14237.54|14117.54|14237.38|14117.38|9
1645977230000|2022-02-27 15:53:50|14237.79|14117.79|14236.66|14116.66|14238.74|14118.74|14236.66|14116.66|10
1645977240000|2022-02-27 15:54:00|14236.84|14116.84|14238.41|14118.41|14238.49|14118.49|14236.84|14116.84|10
1645977250000|2022-02-27 15:54:10|14238.27|14118.27|14238.56|14118.56|14238.77|14118.77|14238.2|14118.2|10
1645977260000|2022-02-27 15:54:20|14238.39|14118.39|14242.65|14122.65|14243.02|14123.02|14238.39|14118.39|10
1645977270000|2022-02-27 15:54:30|14244.27|14124.27|14249.55|14129.55|14249.63|14129.63|14244.27|14124.27|10
1645977280000|2022-02-27 15:54:40|14249.38|14129.38|14250.18|14130.18|14250.18|14130.18|14249.33|14129.33|9
1645977290000|2022-02-27 15:54:50|14249.74|14129.74|14252.41|14132.41|14252.41|14132.41|14249.74|14129.74|10
1645977300000|2022-02-27 15:55:00|14252.22|14132.22|14251.5|14131.5|14252.22|14132.22|14251.5|14131.5|7
1645977310000|2022-02-27 15:55:10|14251.61|14131.61|14247.28|14127.28|14251.61|14131.61|14247.12|14127.12|9
1645977320000|2022-02-27 15:55:20|14246.15|14126.15|14242.3|14122.3|14246.16|14126.16|14242.3|14122.3|10
1645977330000|2022-02-27 15:55:30|14241.87|14121.87|14239.35|14119.35|14241.87|14121.87|14239.35|14119.35|10
1645977340000|2022-02-27 15:55:40|14238.87|14118.87|14238.08|14118.08|14238.87|14118.87|14238.08|14118.08|8
1645977350000|2022-02-27 15:55:50|14238.09|14118.09|14237.54|14117.54|14238.4|14118.4|14237.54|14117.54|8
1645977360000|2022-02-27 15:56:00|14237.81|14117.81|14243.51|14123.51|14243.51|14123.51|14237.73|14117.73|10
1645977370000|2022-02-27 15:56:10|14243.77|14123.77|14250.14|14130.14|14250.14|14130.14|14243.77|14123.77|10
1645977380000|2022-02-27 15:56:20|14250.86|14130.86|14252.65|14132.65|14252.65|14132.65|14250.25|14130.25|10
1645977390000|2022-02-27 15:56:30|14252.63|14132.63|14254.45|14134.45|14254.45|14134.45|14251.93|14131.93|9
1645977400000|2022-02-27 15:56:40|14254.37|14134.37|14256.87|14136.87|14256.87|14136.87|14253.91|14133.91|10
1645977410000|2022-02-27 15:56:50|14257.43|14137.43|14264.49|14144.49|14264.49|14144.49|14257.43|14137.43|9
1645977420000|2022-02-27 15:57:00|14264.2|14144.2|14266.99|14146.99|14267.83|14147.83|14264.2|14144.2|9
1645977430000|2022-02-27 15:57:10|14266.9|14146.9|14265.98|14145.98|14267.04|14147.04|14265.87|14145.87|10
1645977440000|2022-02-27 15:57:20|14265.97|14145.97|14265.54|14145.54|14265.97|14145.97|14263.93|14143.93|10
1645977450000|2022-02-27 15:57:30|14265.29|14145.29|14259.84|14139.84|14265.29|14145.29|14259.84|14139.84|9
1645977460000|2022-02-27 15:57:40|14259.41|14139.41|14254.31|14134.31|14259.41|14139.41|14254.31|14134.31|10
1645977470000|2022-02-27 15:57:50|14254.12|14134.12|14255.47|14135.47|14255.89|14135.89|14254.06|14134.06|9
1645977480000|2022-02-27 15:58:00|14255.35|14135.35|14254.95|14134.95|14255.96|14135.96|14254.95|14134.95|9
1645977490000|2022-02-27 15:58:10|14254.99|14134.99|14251.84|14131.84|14254.99|14134.99|14251.84|14131.84|9
1645977500000|2022-02-27 15:58:20|14251.37|14131.37|14246.54|14126.54|14251.37|14131.37|14246.54|14126.54|10
1645977510000|2022-02-27 15:58:30|14246.5|14126.5|14249.08|14129.08|14249.29|14129.29|14246.33|14126.33|9
1645977520000|2022-02-27 15:58:40|14249.13|14129.13|14249.49|14129.49|14250.03|14130.03|14249.01|14129.01|10
1645977530000|2022-02-27 15:58:50|14249.5|14129.5|14250.37|14130.37|14250.37|14130.37|14249.32|14129.32|8
1645977540000|2022-02-27 15:59:00|14250.48|14130.48|14251.29|14131.29|14251.35|14131.35|14250.48|14130.48|10
1645977550000|2022-02-27 15:59:10|14251.52|14131.52|14253.72|14133.72|14253.8|14133.8|14251.36|14131.36|10
1645977560000|2022-02-27 15:59:20|14253.59|14133.59|14254.03|14134.03|14254.06|14134.06|14253.38|14133.38|8
1645977570000|2022-02-27 15:59:30|14253.96|14133.96|14253.3|14133.3|14254.22|14134.22|14253.3|14133.3|10
1645977580000|2022-02-27 15:59:40|14253.33|14133.33|14254.24|14134.24|14254.24|14134.24|14253.17|14133.17|9
1645977590000|2022-02-27 15:59:50|14254.25|14134.25|14256.26|14136.26|14256.26|14136.26|14254.25|14134.25|9
1645977600000|2022-02-27 16:00:00|14256.47|14136.47|14260.24|14140.24|14260.24|14140.24|14256.1|14136.1|10
1645977610000|2022-02-27 16:00:10|14260.13|14140.13|14261.04|14141.04|14261.59|14141.59|14260.13|14140.13|9
1645977620000|2022-02-27 16:00:20|14260.68|14140.68|14256.97|14136.97|14260.68|14140.68|14256.88|14136.88|10
1645977630000|2022-02-27 16:00:30|14256.95|14136.95|14254.9|14134.9|14257.15|14137.15|14254.9|14134.9|10
1645977640000|2022-02-27 16:00:40|14254.66|14134.66|14247.01|14127.01|14254.82|14134.82|14247.01|14127.01|10
1645977650000|2022-02-27 16:00:50|14246.26|14126.26|14248.6|14128.6|14248.6|14128.6|14245.34|14125.34|9
1645977660000|2022-02-27 16:01:00|14248.48|14128.48|14250.73|14130.73|14250.73|14130.73|14248.48|14128.48|10
1645977670000|2022-02-27 16:01:10|14250.48|14130.48|14252.24|14132.24|14252.24|14132.24|14249.57|14129.57|10
1645977680000|2022-02-27 16:01:20|14252.41|14132.41|14253.31|14133.31|14253.59|14133.59|14252.09|14132.09|9
1645977690000|2022-02-27 16:01:30|14253.34|14133.34|14249.91|14129.91|14253.34|14133.34|14249.91|14129.91|10
1645977700000|2022-02-27 16:01:40|14250.36|14130.36|14248.8|14128.8|14250.36|14130.36|14248.8|14128.8|10
1645977710000|2022-02-27 16:01:50|14248.76|14128.76|14247.57|14127.57|14248.76|14128.76|14247.48|14127.48|10
1645977720000|2022-02-27 16:02:00|14247.95|14127.95|14248.58|14128.58|14249.96|14129.96|14247.95|14127.95|10
1645977730000|2022-02-27 16:02:10|14248.97|14128.97|14242.51|14122.51|14248.97|14128.97|14242.51|14122.51|10
1645977740000|2022-02-27 16:02:20|14240.81|14120.81|14230.64|14110.64|14240.81|14120.81|14230.64|14110.64|10
1645977750000|2022-02-27 16:02:30|14230.29|14110.29|14225.45|14105.45|14230.29|14110.29|14225.45|14105.45|10
1645977760000|2022-02-27 16:02:40|14223.91|14103.91|14222.26|14102.26|14223.97|14103.97|14221.01|14101.01|10
1645977770000|2022-02-27 16:02:50|14222.43|14102.43|14226.02|14106.02|14226.14|14106.14|14222.43|14102.43|9
1645977780000|2022-02-27 16:03:00|14226.4|14106.4|14229.07|14109.07|14229.07|14109.07|14226.4|14106.4|10
1645977790000|2022-02-27 16:03:10|14228.83|14108.83|14232.26|14112.26|14232.32|14112.32|14228.83|14108.83|9
1645977800000|2022-02-27 16:03:20|14231.88|14111.88|14251.74|14131.74|14252.15|14132.15|14231.88|14111.88|10
1645977810000|2022-02-27 16:03:30|14255.58|14135.58|14248.06|14128.06|14255.58|14135.58|14248.06|14128.06|9
1645977820000|2022-02-27 16:03:40|14249.2|14129.2|14242.28|14122.28|14249.2|14129.2|14242.1|14122.1|10
1645977830000|2022-02-27 16:03:50|14242.32|14122.32|14239.28|14119.28|14242.46|14122.46|14239.28|14119.28|9
1645977840000|2022-02-27 16:04:00|14239.89|14119.89|14233.41|14113.41|14239.96|14119.96|14233.41|14113.41|10
1645977850000|2022-02-27 16:04:10|14232.98|14112.98|14221.91|14101.91|14232.98|14112.98|14221.91|14101.91|10
1645977860000|2022-02-27 16:04:20|14221.87|14101.87|14221.69|14101.69|14221.87|14101.87|14219.89|14099.89|10
1645977870000|2022-02-27 16:04:30|14222.71|14102.71|14222.07|14102.07|14222.71|14102.71|14222|14102|9
1645977880000|2022-02-27 16:04:40|14222.92|14102.92|14225.09|14105.09|14225.96|14105.96|14222.7|14102.7|10
1645977890000|2022-02-27 16:04:50|14224.41|14104.41|14223.52|14103.52|14225.93|14105.93|14223.38|14103.38|10
1645977900000|2022-02-27 16:05:00|14223.34|14103.34|14222.89|14102.89|14223.71|14103.71|14222.41|14102.41|10
1645977910000|2022-02-27 16:05:10|14223.04|14103.04|14225.02|14105.02|14225.1|14105.1|14223.04|14103.04|10
1645977920000|2022-02-27 16:05:20|14225.08|14105.08|14226.97|14106.97|14227.49|14107.49|14225.08|14105.08|10
1645977930000|2022-02-27 16:05:30|14226.39|14106.39|14224.89|14104.89|14226.39|14106.39|14224.71|14104.71|8
1645977940000|2022-02-27 16:05:40|14224.77|14104.77|14222.53|14102.53|14225.43|14105.43|14222.53|14102.53|10
1645977950000|2022-02-27 16:05:50|14222.67|14102.67|14221.66|14101.66|14222.67|14102.67|14221.66|14101.66|8
1645977960000|2022-02-27 16:06:00|14222.05|14102.05|14222.51|14102.51|14222.85|14102.85|14222.05|14102.05|10
1645977970000|2022-02-27 16:06:10|14222.79|14102.79|14221.09|14101.09|14222.85|14102.85|14221.09|14101.09|10
1645977980000|2022-02-27 16:06:20|14220.5|14100.5|14217.81|14097.81|14220.69|14100.69|14217.81|14097.81|10
1645977990000|2022-02-27 16:06:30|14218.1|14098.1|14213.14|14093.14|14218.19|14098.19|14213.14|14093.14|10
1645978000000|2022-02-27 16:06:40|14212.1|14092.1|14208.54|14088.54|14212.47|14092.47|14208.54|14088.54|10
1645978010000|2022-02-27 16:06:50|14208.14|14088.14|14199.12|14079.12|14208.14|14088.14|14199.12|14079.12|10
1645978020000|2022-02-27 16:07:00|14199.16|14079.16|14199.64|14079.64|14199.64|14079.64|14197.87|14077.87|9
1645978030000|2022-02-27 16:07:10|14199.75|14079.75|14198.76|14078.76|14199.75|14079.75|14197.88|14077.88|9
1645978040000|2022-02-27 16:07:20|14198.8|14078.8|14202.33|14082.33|14202.43|14082.43|14198.68|14078.68|10
1645978050000|2022-02-27 16:07:30|14201.5|14081.5|14199.22|14079.22|14201.5|14081.5|14199.22|14079.22|10
1645978060000|2022-02-27 16:07:40|14199.19|14079.19|14199.22|14079.22|14199.34|14079.34|14198|14078|10
1645978070000|2022-02-27 16:07:50|14199.26|14079.26|14199.68|14079.68|14199.68|14079.68|14199.24|14079.24|8
1645978080000|2022-02-27 16:08:00|14199.57|14079.57|14198.26|14078.26|14199.59|14079.59|14197.99|14077.99|10
1645978090000|2022-02-27 16:08:10|14197.93|14077.93|14194.66|14074.66|14197.94|14077.94|14194.66|14074.66|10
1645978100000|2022-02-27 16:08:20|14194.17|14074.17|14194.31|14074.31|14194.31|14074.31|14192.78|14072.78|10
1645978110000|2022-02-27 16:08:30|14194.46|14074.46|14196.37|14076.37|14197.9|14077.9|14194.46|14074.46|9
1645978120000|2022-02-27 16:08:40|14196.4|14076.4|14190.7|14070.7|14196.77|14076.77|14190.64|14070.64|10
1645978130000|2022-02-27 16:08:50|14190.34|14070.34|14186.41|14066.41|14190.34|14070.34|14186.41|14066.41|10
1645978140000|2022-02-27 16:09:00|14186.08|14066.08|14188.4|14068.4|14188.53|14068.53|14186.08|14066.08|10
1645978150000|2022-02-27 16:09:10|14188.64|14068.64|14189.28|14069.28|14189.28|14069.28|14188.33|14068.33|9
1645978160000|2022-02-27 16:09:20|14189.14|14069.14|14191.45|14071.45|14191.79|14071.79|14189.14|14069.14|10
1645978170000|2022-02-27 16:09:30|14191.72|14071.72|14193.84|14073.84|14194.03|14074.03|14191.72|14071.72|10
1645978180000|2022-02-27 16:09:40|14194|14074|14194.45|14074.45|14194.77|14074.77|14194|14074|10
1645978190000|2022-02-27 16:09:50|14194.27|14074.27|14193.02|14073.02|14194.27|14074.27|14193.02|14073.02|10
1645978200000|2022-02-27 16:10:00|14192.51|14072.51|14191.79|14071.79|14192.94|14072.94|14191.79|14071.79|9
1645978210000|2022-02-27 16:10:10|14191.6|14071.6|14193.91|14073.91|14193.91|14073.91|14191.25|14071.25|10
1645978220000|2022-02-27 16:10:20|14193.84|14073.84|14193.24|14073.24|14193.84|14073.84|14193.04|14073.04|10
1645978230000|2022-02-27 16:10:30|14193.31|14073.31|14193.22|14073.22|14193.31|14073.31|14193.13|14073.13|9
1645978240000|2022-02-27 16:10:40|14193.24|14073.24|14193.33|14073.33|14194.07|14074.07|14193.23|14073.23|9
1645978250000|2022-02-27 16:10:50|14193.52|14073.52|14194.38|14074.38|14194.38|14074.38|14193.36|14073.36|10
1645978260000|2022-02-27 16:11:00|14194.45|14074.45|14195.53|14075.53|14196.12|14076.12|14194.45|14074.45|10
1645978270000|2022-02-27 16:11:10|14195.61|14075.61|14193.36|14073.36|14195.61|14075.61|14193.36|14073.36|7
1645978280000|2022-02-27 16:11:20|14193.13|14073.13|14191.89|14071.89|14193.17|14073.17|14191.83|14071.83|9
1645978290000|2022-02-27 16:11:30|14192.05|14072.05|14195.08|14075.08|14195.08|14075.08|14192.05|14072.05|10
1645978300000|2022-02-27 16:11:40|14195.03|14075.03|14193.5|14073.5|14195.03|14075.03|14193.5|14073.5|8
1645978310000|2022-02-27 16:11:50|14193.19|14073.19|14191.76|14071.76|14193.31|14073.31|14191.76|14071.76|9
1645978320000|2022-02-27 16:12:00|14191.72|14071.72|14190.62|14070.62|14191.72|14071.72|14190.62|14070.62|10
1645978330000|2022-02-27 16:12:10|14190.4|14070.4|14189.37|14069.37|14190.4|14070.4|14189.28|14069.28|10
1645978340000|2022-02-27 16:12:20|14189.47|14069.47|14188.79|14068.79|14189.55|14069.55|14188.79|14068.79|10
1645978350000|2022-02-27 16:12:30|14188.4|14068.4|14184.8|14064.8|14188.65|14068.65|14184.8|14064.8|10
1645978360000|2022-02-27 16:12:40|14184.7|14064.7|14181.16|14061.16|14184.7|14064.7|14181.16|14061.16|10
1645978370000|2022-02-27 16:12:50|14180.53|14060.53|14178.98|14058.98|14180.71|14060.71|14178.98|14058.98|10
1645978380000|2022-02-27 16:13:00|14179.24|14059.24|14174.45|14054.45|14179.66|14059.66|14174.45|14054.45|10
1645978390000|2022-02-27 16:13:10|14171.84|14051.84|14168.43|14048.43|14171.84|14051.84|14168.43|14048.43|10
1645978400000|2022-02-27 16:13:20|14167.43|14047.43|14158.78|14038.78|14167.43|14047.43|14158.3|14038.3|10
1645978410000|2022-02-27 16:13:30|14159.28|14039.28|14161.12|14041.12|14161.12|14041.12|14159.27|14039.27|10
1645978420000|2022-02-27 16:13:40|14163.36|14043.36|14166.18|14046.18|14167.78|14047.78|14163.29|14043.29|10
1645978430000|2022-02-27 16:13:50|14166.62|14046.62|14164.44|14044.44|14166.87|14046.87|14164.44|14044.44|10
1645978440000|2022-02-27 16:14:00|14164.52|14044.52|14163.62|14043.62|14164.61|14044.61|14163.22|14043.22|10
1645978450000|2022-02-27 16:14:10|14162.85|14042.85|14162.2|14042.2|14162.85|14042.85|14161.84|14041.84|9
1645978460000|2022-02-27 16:14:20|14162.52|14042.52|14163.34|14043.34|14163.34|14043.34|14161.27|14041.27|10
1645978470000|2022-02-27 16:14:30|14163.86|14043.86|14163.89|14043.89|14164.51|14044.51|14163.86|14043.86|10
1645978480000|2022-02-27 16:14:40|14163.64|14043.64|14164.27|14044.27|14164.27|14044.27|14163.64|14043.64|9
1645978490000|2022-02-27 16:14:50|14164.92|14044.92|14162.58|14042.58|14165.09|14045.09|14162.58|14042.58|9
1645978500000|2022-02-27 16:15:00|14162.57|14042.57|14160.76|14040.76|14162.57|14042.57|14158.76|14038.76|10
1645978510000|2022-02-27 16:15:10|14160.81|14040.81|14163.62|14043.62|14163.67|14043.67|14160.81|14040.81|9
1645978520000|2022-02-27 16:15:20|14163.44|14043.44|14162.31|14042.31|14164.13|14044.13|14162.12|14042.12|8
1645978530000|2022-02-27 16:15:30|14163.43|14043.43|14160.31|14040.31|14163.43|14043.43|14160.31|14040.31|10
1645978540000|2022-02-27 16:15:40|14159.89|14039.89|14158.64|14038.64|14159.89|14039.89|14158.49|14038.49|10
1645978550000|2022-02-27 16:15:50|14157.72|14037.72|14157.58|14037.58|14158.25|14038.25|14157.58|14037.58|8
1645978560000|2022-02-27 16:16:00|14157.52|14037.52|14156.94|14036.94|14157.55|14037.55|14156.62|14036.62|10
1645978570000|2022-02-27 16:16:10|14156.9|14036.9|14155.99|14035.99|14157.54|14037.54|14155.99|14035.99|10
1645978580000|2022-02-27 16:16:20|14156.22|14036.22|14154.49|14034.49|14156.22|14036.22|14154.49|14034.49|10
1645978590000|2022-02-27 16:16:30|14154.22|14034.22|14151.77|14031.77|14154.22|14034.22|14151.77|14031.77|9
1645978600000|2022-02-27 16:16:40|14151.81|14031.81|14151.25|14031.25|14151.81|14031.81|14149.78|14029.78|6
1645978610000|2022-02-27 16:16:50|14151.52|14031.52|14152.1|14032.1|14152.48|14032.48|14151.5|14031.5|9
1645978620000|2022-02-27 16:17:00|14152.31|14032.31|14148.6|14028.6|14152.31|14032.31|14148.6|14028.6|10
1645978630000|2022-02-27 16:17:10|14148.68|14028.68|14146.39|14026.39|14148.68|14028.68|14146.39|14026.39|10
1645978640000|2022-02-27 16:17:20|14146.35|14026.35|14144.93|14024.93|14146.41|14026.41|14144.62|14024.62|10
1645978650000|2022-02-27 16:17:30|14143.84|14023.84|14144.05|14024.05|14144.05|14024.05|14143.29|14023.29|10
1645978660000|2022-02-27 16:17:40|14144.44|14024.44|14143.25|14023.25|14145.12|14025.12|14142.98|14022.98|10
1645978670000|2022-02-27 16:17:50|14143.33|14023.33|14139.91|14019.91|14143.48|14023.48|14139.91|14019.91|10
1645978680000|2022-02-27 16:18:00|14140.07|14020.07|14136.72|14016.72|14140.5|14020.5|14136.72|14016.72|10
1645978690000|2022-02-27 16:18:10|14136.86|14016.86|14129.05|14009.05|14136.86|14016.86|14129.05|14009.05|10
1645978700000|2022-02-27 16:18:20|14127.76|14007.76|14122.12|14002.12|14127.76|14007.76|14122.12|14002.12|10
1645978710000|2022-02-27 16:18:30|14122.52|14002.52|14124.7|14004.7|14124.78|14004.78|14122.52|14002.52|10
1645978720000|2022-02-27 16:18:40|14124.77|14004.77|14125.93|14005.93|14125.93|14005.93|14124.77|14004.77|10
1645978730000|2022-02-27 16:18:50|14125.9|14005.9|14131.28|14011.28|14131.28|14011.28|14125.9|14005.9|10
1645978740000|2022-02-27 16:19:00|14131.76|14011.76|14134.34|14014.34|14134.68|14014.68|14131.76|14011.76|10
1645978750000|2022-02-27 16:19:10|14134.19|14014.19|14141.43|14021.43|14141.43|14021.43|14134.19|14014.19|10
1645978760000|2022-02-27 16:19:20|14141.14|14021.14|14147.08|14027.08|14147.08|14027.08|14141.14|14021.14|10
1645978770000|2022-02-27 16:19:30|14148.3|14028.3|14152|14032|14152.05|14032.05|14148.08|14028.08|10
1645978780000|2022-02-27 16:19:40|14152.72|14032.72|14156.14|14036.14|14156.37|14036.37|14152.72|14032.72|10
1645978790000|2022-02-27 16:19:50|14155.96|14035.96|14154.32|14034.32|14156.49|14036.49|14154.32|14034.32|10
1645978800000|2022-02-27 16:20:00|14154.31|14034.31|14152.39|14032.39|14154.52|14034.52|14152.31|14032.31|9
1645978810000|2022-02-27 16:20:10|14152.22|14032.22|14154.1|14034.1|14154.1|14034.1|14152.15|14032.15|9
1645978820000|2022-02-27 16:20:20|14154.42|14034.42|14156.25|14036.25|14156.25|14036.25|14154.31|14034.31|9
1645978830000|2022-02-27 16:20:30|14156.8|14036.8|14154.72|14034.72|14158.42|14038.42|14154.72|14034.72|10
1645978840000|2022-02-27 16:20:40|14154.91|14034.91|14153.52|14033.52|14154.91|14034.91|14153.36|14033.36|9
1645978850000|2022-02-27 16:20:50|14153.42|14033.42|14152.6|14032.6|14153.43|14033.43|14152.6|14032.6|10
1645978860000|2022-02-27 16:21:00|14153.14|14033.14|14154.3|14034.3|14154.3|14034.3|14153.14|14033.14|8
1645978870000|2022-02-27 16:21:10|14154.06|14034.06|14155.38|14035.38|14155.39|14035.39|14154.06|14034.06|9
1645978880000|2022-02-27 16:21:20|14156.03|14036.03|14156.48|14036.48|14156.48|14036.48|14155.58|14035.58|8
1645978890000|2022-02-27 16:21:30|14156.53|14036.53|14156.92|14036.92|14157.82|14037.82|14156.53|14036.53|9
1645978900000|2022-02-27 16:21:40|14156.16|14036.16|14154.79|14034.79|14156.16|14036.16|14154.08|14034.08|10
1645978910000|2022-02-27 16:21:50|14154.46|14034.46|14156.74|14036.74|14156.74|14036.74|14154.39|14034.39|9
1645978920000|2022-02-27 16:22:00|14157.66|14037.66|14155.14|14035.14|14157.69|14037.69|14155.14|14035.14|10
1645978930000|2022-02-27 16:22:10|14155.12|14035.12|14153.63|14033.63|14155.12|14035.12|14153.63|14033.63|7
1645978940000|2022-02-27 16:22:20|14153.86|14033.86|14153.48|14033.48|14154.11|14034.11|14153.48|14033.48|10
1645978950000|2022-02-27 16:22:30|14153.24|14033.24|14150.04|14030.04|14153.24|14033.24|14149.95|14029.95|9
1645978960000|2022-02-27 16:22:40|14150.09|14030.09|14149.72|14029.72|14150.23|14030.23|14149.66|14029.66|8
1645978970000|2022-02-27 16:22:50|14149.47|14029.47|14150.37|14030.37|14150.37|14030.37|14149.41|14029.41|8
1645978980000|2022-02-27 16:23:00|14151.32|14031.32|14150.53|14030.53|14152.03|14032.03|14150.21|14030.21|10
1645978990000|2022-02-27 16:23:10|14150.49|14030.49|14150.3|14030.3|14150.55|14030.55|14149.82|14029.82|9
1645979000000|2022-02-27 16:23:20|14150.49|14030.49|14151.3|14031.3|14151.46|14031.46|14150.48|14030.48|10
1645979010000|2022-02-27 16:23:30|14151.31|14031.31|14153.11|14033.11|14153.11|14033.11|14151.31|14031.31|10
1645979020000|2022-02-27 16:23:40|14153.58|14033.58|14154.74|14034.74|14154.74|14034.74|14153.58|14033.58|9
1645979030000|2022-02-27 16:23:50|14154.01|14034.01|14153.73|14033.73|14154.53|14034.53|14153.48|14033.48|10
1645979040000|2022-02-27 16:24:00|14153.75|14033.75|14153.18|14033.18|14153.75|14033.75|14153.06|14033.06|10
1645979050000|2022-02-27 16:24:10|14153.55|14033.55|14155.66|14035.66|14155.66|14035.66|14153.55|14033.55|10
1645979060000|2022-02-27 16:24:20|14155.53|14035.53|14155.1|14035.1|14155.53|14035.53|14155.04|14035.04|9
1645979070000|2022-02-27 16:24:30|14154.7|14034.7|14151.2|14031.2|14154.7|14034.7|14151.2|14031.2|10
1645979080000|2022-02-27 16:24:40|14151.07|14031.07|14150.9|14030.9|14151.18|14031.18|14150.82|14030.82|10
1645979090000|2022-02-27 16:24:50|14150.54|14030.54|14150.9|14030.9|14150.9|14030.9|14149.06|14029.06|9
1645979100000|2022-02-27 16:25:00|14150.71|14030.71|14152.84|14032.84|14152.84|14032.84|14150.44|14030.44|10
1645979110000|2022-02-27 16:25:10|14152.64|14032.64|14153.49|14033.49|14154.17|14034.17|14152.58|14032.58|10
1645979120000|2022-02-27 16:25:20|14153.95|14033.95|14155.77|14035.77|14155.77|14035.77|14153.8|14033.8|10
1645979130000|2022-02-27 16:25:30|14155.7|14035.7|14157.03|14037.03|14157.03|14037.03|14155.7|14035.7|8
1645979140000|2022-02-27 16:25:40|14157.92|14037.92|14157.42|14037.42|14159|14039|14157.42|14037.42|10
1645979150000|2022-02-27 16:25:50|14157.55|14037.55|14156.3|14036.3|14157.55|14037.55|14155.87|14035.87|10
1645979160000|2022-02-27 16:26:00|14156.46|14036.46|14157.49|14037.49|14157.49|14037.49|14156.46|14036.46|10
1645979170000|2022-02-27 16:26:10|14157.75|14037.75|14158.51|14038.51|14158.51|14038.51|14157.71|14037.71|7
1645979180000|2022-02-27 16:26:20|14157.67|14037.67|14157.21|14037.21|14158.02|14038.02|14157.21|14037.21|10
1645979190000|2022-02-27 16:26:30|14157.19|14037.19|14156.06|14036.06|14157.37|14037.37|14155.89|14035.89|10
1645979200000|2022-02-27 16:26:40|14155.38|14035.38|14153.54|14033.54|14155.47|14035.47|14153.54|14033.54|10
1645979210000|2022-02-27 16:26:50|14153.52|14033.52|14152.44|14032.44|14153.52|14033.52|14152.4|14032.4|10
1645979220000|2022-02-27 16:27:00|14151.8|14031.8|14150.07|14030.07|14151.95|14031.95|14150.01|14030.01|9
1645979230000|2022-02-27 16:27:10|14149.76|14029.76|14146.97|14026.97|14149.76|14029.76|14146.97|14026.97|10
1645979240000|2022-02-27 16:27:20|14146.86|14026.86|14147.62|14027.62|14147.95|14027.95|14146.86|14026.86|10
1645979250000|2022-02-27 16:27:30|14147.43|14027.43|14146.39|14026.39|14147.48|14027.48|14146.2|14026.2|8
1645979260000|2022-02-27 16:27:40|14146.5|14026.5|14145.62|14025.62|14147.04|14027.04|14145.62|14025.62|9
1645979270000|2022-02-27 16:27:50|14145.69|14025.69|14141.56|14021.56|14145.69|14025.69|14141.56|14021.56|9
1645979280000|2022-02-27 16:28:00|14141.28|14021.28|14138.48|14018.48|14141.28|14021.28|14138.48|14018.48|10
1645979290000|2022-02-27 16:28:10|14136.54|14016.54|14135.8|14015.8|14138.23|14018.23|14135.8|14015.8|10
1645979300000|2022-02-27 16:28:20|14130.41|14010.41|14122.77|14002.77|14130.41|14010.41|14122.52|14002.52|10
1645979310000|2022-02-27 16:28:30|14122.43|14002.43|14115.3|13995.3|14122.43|14002.43|14115.3|13995.3|10
1645979320000|2022-02-27 16:28:40|14115.51|13995.51|14114.06|13994.06|14116.25|13996.25|14114.06|13994.06|9
1645979330000|2022-02-27 16:28:50|14114.29|13994.29|14114.2|13994.2|14114.67|13994.67|14114.08|13994.08|9
1645979340000|2022-02-27 16:29:00|14114.16|13994.16|14105.15|13985.15|14114.16|13994.16|14105.15|13985.15|10
1645979350000|2022-02-27 16:29:10|14103.18|13983.18|14100.45|13980.45|14103.18|13983.18|14100.31|13980.31|10
1645979360000|2022-02-27 16:29:20|14100.6|13980.6|14099.18|13979.18|14101.7|13981.7|14098.91|13978.91|10
1645979370000|2022-02-27 16:29:30|14098.93|13978.93|14099.77|13979.77|14099.77|13979.77|14098.5|13978.5|10
1645979380000|2022-02-27 16:29:40|14100.35|13980.35|14098.65|13978.65|14100.35|13980.35|14098.65|13978.65|10
1645979390000|2022-02-27 16:29:50|14098.37|13978.37|14094|13974|14098.67|13978.67|14094|13974|10
1645979400000|2022-02-27 16:30:00|14093.43|13973.43|14091.19|13971.19|14094.17|13974.17|14091.19|13971.19|10
1645979410000|2022-02-27 16:30:10|14091.33|13971.33|14090.63|13970.63|14091.33|13971.33|14090.51|13970.51|9
1645979420000|2022-02-27 16:30:20|14090.57|13970.57|14092.31|13972.31|14092.31|13972.31|14090.04|13970.04|10
1645979430000|2022-02-27 16:30:30|14093.52|13973.52|14099.28|13979.28|14099.28|13979.28|14093.52|13973.52|10
1645979440000|2022-02-27 16:30:40|14099.76|13979.76|14105.48|13985.48|14105.48|13985.48|14099.73|13979.73|10
1645979450000|2022-02-27 16:30:50|14105.35|13985.35|14104.31|13984.31|14105.35|13985.35|14104.26|13984.26|10
1645979460000|2022-02-27 16:31:00|14104.26|13984.26|14103.66|13983.66|14105.03|13985.03|14103.66|13983.66|10
1645979470000|2022-02-27 16:31:10|14103.2|13983.2|14102.99|13982.99|14103.53|13983.53|14102.36|13982.36|10
1645979480000|2022-02-27 16:31:20|14103.18|13983.18|14106.32|13986.32|14106.32|13986.32|14103.18|13983.18|9
1645979490000|2022-02-27 16:31:30|14106.22|13986.22|14108.39|13988.39|14108.4|13988.4|14106.22|13986.22|9
1645979500000|2022-02-27 16:31:40|14108.61|13988.61|14107.07|13987.07|14108.61|13988.61|14107.07|13987.07|10
1645979510000|2022-02-27 16:31:50|14106.36|13986.36|14101.56|13981.56|14106.36|13986.36|14101.56|13981.56|10
1645979520000|2022-02-27 16:32:00|14101.71|13981.71|14099.62|13979.62|14101.71|13981.71|14099.45|13979.45|10
1645979530000|2022-02-27 16:32:10|14099.9|13979.9|14097.38|13977.38|14099.9|13979.9|14097.38|13977.38|9
1645979540000|2022-02-27 16:32:20|14097.52|13977.52|14098.38|13978.38|14098.38|13978.38|14097.12|13977.12|9
1645979550000|2022-02-27 16:32:30|14098.39|13978.39|14102.88|13982.88|14102.88|13982.88|14098.39|13978.39|8
1645979560000|2022-02-27 16:32:40|14103.19|13983.19|14105.51|13985.51|14105.51|13985.51|14103.19|13983.19|10
1645979570000|2022-02-27 16:32:50|14105.43|13985.43|14103.49|13983.49|14105.43|13985.43|14103.32|13983.32|9
1645979580000|2022-02-27 16:33:00|14103.51|13983.51|14103.9|13983.9|14103.98|13983.98|14102.46|13982.46|8
1645979590000|2022-02-27 16:33:10|14103.65|13983.65|14102.15|13982.15|14104.56|13984.56|14102.15|13982.15|10
1645979600000|2022-02-27 16:33:20|14101.64|13981.64|14101.95|13981.95|14101.95|13981.95|14100.9|13980.9|10
1645979610000|2022-02-27 16:33:30|14102.09|13982.09|14104.74|13984.74|14104.74|13984.74|14102.09|13982.09|9
1645979620000|2022-02-27 16:33:40|14104.77|13984.77|14103.29|13983.29|14105.2|13985.2|14103.28|13983.28|10
1645979630000|2022-02-27 16:33:50|14103.02|13983.02|14105.94|13985.94|14105.94|13985.94|14102.6|13982.6|10
1645979640000|2022-02-27 16:34:00|14106.08|13986.08|14109.28|13989.28|14109.28|13989.28|14106.07|13986.07|10
1645979650000|2022-02-27 16:34:10|14109.32|13989.32|14110.12|13990.12|14110.85|13990.85|14109.32|13989.32|10
1645979660000|2022-02-27 16:34:20|14110.07|13990.07|14107.8|13987.8|14110.07|13990.07|14107.8|13987.8|7
1645979670000|2022-02-27 16:34:30|14108.65|13988.65|14108.55|13988.55|14108.94|13988.94|14108.15|13988.15|9
1645979680000|2022-02-27 16:34:40|14108.82|13988.82|14107.46|13987.46|14110.3|13990.3|14107.46|13987.46|10
1645979690000|2022-02-27 16:34:50|14106.2|13986.2|14102.92|13982.92|14106.2|13986.2|14102.92|13982.92|10
1645979700000|2022-02-27 16:35:00|14102.88|13982.88|14104.09|13984.09|14104.76|13984.76|14102.79|13982.79|10
1645979710000|2022-02-27 16:35:10|14104.67|13984.67|14105.27|13985.27|14105.27|13985.27|14104.4|13984.4|9
1645979720000|2022-02-27 16:35:20|14105.42|13985.42|14106.98|13986.98|14107.21|13987.21|14105.41|13985.41|10
1645979730000|2022-02-27 16:35:30|14107.54|13987.54|14109.41|13989.41|14109.41|13989.41|14107.54|13987.54|9
1645979740000|2022-02-27 16:35:40|14109.49|13989.49|14108.4|13988.4|14109.55|13989.55|14108.16|13988.16|10
1645979750000|2022-02-27 16:35:50|14108.3|13988.3|14106.37|13986.37|14108.49|13988.49|14106.37|13986.37|10
1645979760000|2022-02-27 16:36:00|14106.03|13986.03|14106.33|13986.33|14106.36|13986.36|14105.76|13985.76|10
1645979770000|2022-02-27 16:36:10|14106.22|13986.22|14106.06|13986.06|14106.22|13986.22|14105.67|13985.67|9
1645979780000|2022-02-27 16:36:20|14105.98|13985.98|14106.25|13986.25|14106.25|13986.25|14105.79|13985.79|9
1645979790000|2022-02-27 16:36:30|14106.58|13986.58|14104.69|13984.69|14106.63|13986.63|14104.69|13984.69|10
1645979800000|2022-02-27 16:36:40|14104.74|13984.74|14106.37|13986.37|14106.37|13986.37|14104.56|13984.56|10
1645979810000|2022-02-27 16:36:50|14106.13|13986.13|14110.21|13990.21|14110.21|13990.21|14106.13|13986.13|10
1645979820000|2022-02-27 16:37:00|14110.38|13990.38|14111.75|13991.75|14111.75|13991.75|14110.33|13990.33|8
1645979830000|2022-02-27 16:37:10|14111.78|13991.78|14112.46|13992.46|14112.61|13992.61|14111.78|13991.78|10
1645979840000|2022-02-27 16:37:20|14112.36|13992.36|14112.94|13992.94|14112.96|13992.96|14112.36|13992.36|10
1645979850000|2022-02-27 16:37:30|14113.25|13993.25|14115.96|13995.96|14115.96|13995.96|14113.25|13993.25|9
1645979860000|2022-02-27 16:37:40|14115.79|13995.79|14115.38|13995.38|14116|13996|14114.82|13994.82|9
1645979870000|2022-02-27 16:37:50|14115.41|13995.41|14117.96|13997.96|14117.96|13997.96|14115.4|13995.4|10
1645979880000|2022-02-27 16:38:00|14118.84|13998.84|14120.08|14000.08|14120.35|14000.35|14118.84|13998.84|10
1645979890000|2022-02-27 16:38:10|14120.34|14000.34|14120.93|14000.93|14120.93|14000.93|14120.34|14000.34|9
1645979900000|2022-02-27 16:38:20|14120.99|14000.99|14123.58|14003.58|14123.94|14003.94|14120.99|14000.99|9
1645979910000|2022-02-27 16:38:30|14124.21|14004.21|14125.76|14005.76|14125.76|14005.76|14123.88|14003.88|9
1645979920000|2022-02-27 16:38:40|14125.15|14005.15|14123.96|14003.96|14125.15|14005.15|14123.65|14003.65|10
1645979930000|2022-02-27 16:38:50|14123.6|14003.6|14123.78|14003.78|14123.78|14003.78|14123.51|14003.51|9
1645979940000|2022-02-27 16:39:00|14124.03|14004.03|14123.9|14003.9|14124.63|14004.63|14123.9|14003.9|9
1645979950000|2022-02-27 16:39:10|14123.65|14003.65|14123.23|14003.23|14123.65|14003.65|14123.23|14003.23|10
1645979960000|2022-02-27 16:39:20|14122.99|14002.99|14122.89|14002.89|14123.39|14003.39|14122.89|14002.89|10
1645979970000|2022-02-27 16:39:30|14123.83|14003.83|14121.53|14001.53|14123.83|14003.83|14121.53|14001.53|10
1645979980000|2022-02-27 16:39:40|14121.77|14001.77|14122.09|14002.09|14122.12|14002.12|14121.39|14001.39|9
1645979990000|2022-02-27 16:39:50|14122.26|14002.26|14122.26|14002.26|14122.45|14002.45|14121.87|14001.87|9
1645980000000|2022-02-27 16:40:00|14122.51|14002.51|14123.92|14003.92|14124.04|14004.04|14122.51|14002.51|10
1645980010000|2022-02-27 16:40:10|14124.16|14004.16|14122.11|14002.11|14124.52|14004.52|14122.11|14002.11|10
1645980020000|2022-02-27 16:40:20|14121.97|14001.97|14120.38|14000.38|14121.97|14001.97|14120.38|14000.38|8
1645980030000|2022-02-27 16:40:30|14120.46|14000.46|14119.4|13999.4|14120.78|14000.78|14119.4|13999.4|10
1645980040000|2022-02-27 16:40:40|14119.44|13999.44|14116.97|13996.97|14119.44|13999.44|14116.97|13996.97|10
1645980050000|2022-02-27 16:40:50|14116.88|13996.88|14115.78|13995.78|14116.88|13996.88|14115.76|13995.76|9
1645980060000|2022-02-27 16:41:00|14115.64|13995.64|14114.85|13994.85|14115.64|13995.64|14114.85|13994.85|8
1645980070000|2022-02-27 16:41:10|14114.99|13994.99|14113.09|13993.09|14114.99|13994.99|14113.09|13993.09|9
1645980080000|2022-02-27 16:41:20|14113.06|13993.06|14112.91|13992.91|14113.25|13993.25|14112.32|13992.32|10
1645980090000|2022-02-27 16:41:30|14112.85|13992.85|14114.2|13994.2|14114.2|13994.2|14112.8|13992.8|10
1645980100000|2022-02-27 16:41:40|14114.05|13994.05|14114.07|13994.07|14114.17|13994.17|14113.71|13993.71|9
1645980110000|2022-02-27 16:41:50|14113.56|13993.56|14113.61|13993.61|14113.8|13993.8|14113.34|13993.34|9
1645980120000|2022-02-27 16:42:00|14113.4|13993.4|14109.4|13989.4|14113.49|13993.49|14109.4|13989.4|10
1645980130000|2022-02-27 16:42:10|14108.84|13988.84|14105.5|13985.5|14108.84|13988.84|14105.5|13985.5|10
1645980140000|2022-02-27 16:42:20|14105.63|13985.63|14104.93|13984.93|14105.63|13985.63|14104.72|13984.72|9
1645980150000|2022-02-27 16:42:30|14104.67|13984.67|14108.23|13988.23|14108.23|13988.23|14104.67|13984.67|10
1645980160000|2022-02-27 16:42:40|14108.52|13988.52|14111.21|13991.21|14111.21|13991.21|14108.39|13988.39|9
1645980170000|2022-02-27 16:42:50|14111.32|13991.32|14112.42|13992.42|14113.3|13993.3|14110.5|13990.5|9
1645980180000|2022-02-27 16:43:00|14112.56|13992.56|14114.14|13994.14|14114.14|13994.14|14112.5|13992.5|10
1645980190000|2022-02-27 16:43:10|14114.34|13994.34|14115.57|13995.57|14115.57|13995.57|14114.25|13994.25|10
1645980200000|2022-02-27 16:43:20|14115.16|13995.16|14114.67|13994.67|14116.08|13996.08|14114.64|13994.64|10
1645980210000|2022-02-27 16:43:30|14114.29|13994.29|14113.96|13993.96|14114.58|13994.58|14113.86|13993.86|10
1645980220000|2022-02-27 16:43:40|14114.04|13994.04|14114.06|13994.06|14114.31|13994.31|14113.66|13993.66|9
1645980230000|2022-02-27 16:43:50|14113.77|13993.77|14110.63|13990.63|14113.77|13993.77|14110.63|13990.63|7
1645980240000|2022-02-27 16:44:00|14110.54|13990.54|14105.76|13985.76|14110.54|13990.54|14105.54|13985.54|9
1645980250000|2022-02-27 16:44:10|14105.36|13985.36|14103.64|13983.64|14105.47|13985.47|14103.64|13983.64|10
1645980260000|2022-02-27 16:44:20|14103.48|13983.48|14102.01|13982.01|14103.52|13983.52|14102.01|13982.01|9
1645980270000|2022-02-27 16:44:30|14102.95|13982.95|14101.61|13981.61|14102.95|13982.95|14101.59|13981.59|8
1645980280000|2022-02-27 16:44:40|14100.73|13980.73|14096.54|13976.54|14101.03|13981.03|14096.54|13976.54|10
1645980290000|2022-02-27 16:44:50|14096.13|13976.13|14090.76|13970.76|14096.13|13976.13|14090.73|13970.73|10
1645980300000|2022-02-27 16:45:00|14090.66|13970.66|14089.35|13969.35|14090.66|13970.66|14089.11|13969.11|10
1645980310000|2022-02-27 16:45:10|14089.61|13969.61|14086.84|13966.84|14089.61|13969.61|14085.72|13965.72|10
1645980320000|2022-02-27 16:45:20|14087.09|13967.09|14089.42|13969.42|14089.42|13969.42|14087.09|13967.09|10
1645980330000|2022-02-27 16:45:30|14089.21|13969.21|14091.39|13971.39|14091.39|13971.39|14089.21|13969.21|10
1645980340000|2022-02-27 16:45:40|14092.24|13972.24|14092.59|13972.59|14092.59|13972.59|14091.51|13971.51|9
1645980350000|2022-02-27 16:45:50|14092.6|13972.6|14091.8|13971.8|14092.72|13972.72|14091.8|13971.8|10
1645980360000|2022-02-27 16:46:00|14091.68|13971.68|14091.62|13971.62|14091.68|13971.68|14091|13971|10
1645980370000|2022-02-27 16:46:10|14092.63|13972.63|14091.15|13971.15|14093.3|13973.3|14091.15|13971.15|9
1645980380000|2022-02-27 16:46:20|14091.21|13971.21|14089.86|13969.86|14091.21|13971.21|14089.86|13969.86|6
1645980390000|2022-02-27 16:46:30|14089.17|13969.17|14087.19|13967.19|14089.34|13969.34|14087.19|13967.19|8
1645980400000|2022-02-27 16:46:40|14086.55|13966.55|14086.03|13966.03|14086.8|13966.8|14086.03|13966.03|9
1645980410000|2022-02-27 16:46:50|14084.88|13964.88|14079.47|13959.47|14084.88|13964.88|14079.47|13959.47|10
1645980420000|2022-02-27 16:47:00|14079.46|13959.46|14072.8|13952.8|14079.46|13959.46|14072.8|13952.8|10
1645980430000|2022-02-27 16:47:10|14072.72|13952.72|14072.9|13952.9|14072.9|13952.9|14070.32|13950.32|8
1645980440000|2022-02-27 16:47:20|14072.54|13952.54|14073.2|13953.2|14073.25|13953.25|14072.22|13952.22|10
1645980450000|2022-02-27 16:47:30|14073.22|13953.22|14074.1|13954.1|14074.71|13954.71|14073.22|13953.22|10
1645980460000|2022-02-27 16:47:40|14074|13954|14073.45|13953.45|14074.45|13954.45|14073.45|13953.45|8
1645980470000|2022-02-27 16:47:50|14073.44|13953.44|14073.81|13953.81|14073.81|13953.81|14073.29|13953.29|9
1645980480000|2022-02-27 16:48:00|14073.9|13953.9|14074.59|13954.59|14074.65|13954.65|14073.86|13953.86|9
1645980490000|2022-02-27 16:48:10|14074.28|13954.28|14073.32|13953.32|14075.36|13955.36|14073.32|13953.32|10
1645980500000|2022-02-27 16:48:20|14073.47|13953.47|14074.34|13954.34|14074.62|13954.62|14072.93|13952.93|9
1645980510000|2022-02-27 16:48:30|14074.66|13954.66|14076.73|13956.73|14076.73|13956.73|14074.66|13954.66|9
1645980520000|2022-02-27 16:48:40|14076.77|13956.77|14079.25|13959.25|14079.54|13959.54|14076.77|13956.77|10
1645980530000|2022-02-27 16:48:50|14079.5|13959.5|14081.75|13961.75|14081.91|13961.91|14079.5|13959.5|10
1645980540000|2022-02-27 16:49:00|14082.65|13962.65|14083.2|13963.2|14083.29|13963.29|14082.21|13962.21|10
1645980550000|2022-02-27 16:49:10|14083.07|13963.07|14084.28|13964.28|14084.28|13964.28|14083.07|13963.07|8
1645980560000|2022-02-27 16:49:20|14084.32|13964.32|14083.26|13963.26|14084.32|13964.32|14083.26|13963.26|10
1645980570000|2022-02-27 16:49:30|14083.31|13963.31|14083.56|13963.56|14083.56|13963.56|14083.14|13963.14|9
1645980580000|2022-02-27 16:49:40|14084.66|13964.66|14084.18|13964.18|14085.03|13965.03|14084.18|13964.18|10
1645980590000|2022-02-27 16:49:50|14084.16|13964.16|14083.88|13963.88|14084.16|13964.16|14083.88|13963.88|5
1645980600000|2022-02-27 16:50:00|14084|13964|14084.93|13964.93|14085.16|13965.16|14084|13964|9
1645980610000|2022-02-27 16:50:10|14085|13965|14082.62|13962.62|14085|13965|14082.18|13962.18|10
1645980620000|2022-02-27 16:50:20|14083.04|13963.04|14086.27|13966.27|14086.58|13966.58|14082.92|13962.92|10
1645980630000|2022-02-27 16:50:30|14086.06|13966.06|14086.83|13966.83|14087.49|13967.49|14086.03|13966.03|9
1645980640000|2022-02-27 16:50:40|14086.45|13966.45|14084.92|13964.92|14086.45|13966.45|14084.87|13964.87|10
1645980650000|2022-02-27 16:50:50|14084.7|13964.7|14084.51|13964.51|14084.7|13964.7|14084.43|13964.43|7
1645980660000|2022-02-27 16:51:00|14084.39|13964.39|14092.6|13972.6|14092.6|13972.6|14084.39|13964.39|8
1645980670000|2022-02-27 16:51:10|14092.94|13972.94|14097.75|13977.75|14097.75|13977.75|14092.94|13972.94|10
1645980680000|2022-02-27 16:51:20|14097.62|13977.62|14099.68|13979.68|14099.94|13979.94|14097.62|13977.62|9
1645980690000|2022-02-27 16:51:30|14099.62|13979.62|14099.44|13979.44|14099.9|13979.9|14099.44|13979.44|10
1645980700000|2022-02-27 16:51:40|14098.64|13978.64|14098.73|13978.73|14100.63|13980.63|14098.64|13978.64|10
1645980710000|2022-02-27 16:51:50|14098.65|13978.65|14097.4|13977.4|14098.65|13978.65|14097.31|13977.31|9
1645980720000|2022-02-27 16:52:00|14097.17|13977.17|14097.96|13977.96|14098.01|13978.01|14097.17|13977.17|9
1645980730000|2022-02-27 16:52:10|14098.22|13978.22|14099.83|13979.83|14100.01|13980.01|14098.21|13978.21|10
1645980740000|2022-02-27 16:52:20|14100.02|13980.02|14098.93|13978.93|14100.27|13980.27|14098.93|13978.93|9
1645980750000|2022-02-27 16:52:30|14098.91|13978.91|14098.21|13978.21|14099.01|13979.01|14098.16|13978.16|9
1645980760000|2022-02-27 16:52:40|14098.28|13978.28|14097.3|13977.3|14098.28|13978.28|14097.27|13977.27|7
1645980770000|2022-02-27 16:52:50|14097.04|13977.04|14096.62|13976.62|14097.11|13977.11|14096.62|13976.62|9
1645980780000|2022-02-27 16:53:00|14096.67|13976.67|14095.46|13975.46|14096.7|13976.7|14095.46|13975.46|10
1645980790000|2022-02-27 16:53:10|14094.95|13974.95|14095.6|13975.6|14095.71|13975.71|14094.64|13974.64|9
1645980800000|2022-02-27 16:53:20|14095.7|13975.7|14097.57|13977.57|14097.57|13977.57|14095.7|13975.7|9
1645980810000|2022-02-27 16:53:30|14097.54|13977.54|14097.18|13977.18|14098.37|13978.37|14097.06|13977.06|10
1645980820000|2022-02-27 16:53:40|14097.09|13977.09|14096.28|13976.28|14097.3|13977.3|14095.54|13975.54|9
1645980830000|2022-02-27 16:53:50|14095.91|13975.91|14093.58|13973.58|14095.91|13975.91|14093.58|13973.58|10
1645980840000|2022-02-27 16:54:00|14094.48|13974.48|14091.19|13971.19|14094.48|13974.48|14091.19|13971.19|10
1645980850000|2022-02-27 16:54:10|14091.38|13971.38|14090.59|13970.59|14091.38|13971.38|14090.59|13970.59|6
1645980860000|2022-02-27 16:54:20|14090.57|13970.57|14092.98|13972.98|14092.98|13972.98|14090.47|13970.47|9
1645980870000|2022-02-27 16:54:30|14092.86|13972.86|14093.07|13973.07|14093.07|13973.07|14092.69|13972.69|5
1645980880000|2022-02-27 16:54:40|14093.09|13973.09|14094.56|13974.56|14094.56|13974.56|14093.09|13973.09|9
1645980890000|2022-02-27 16:54:50|14094.88|13974.88|14094.15|13974.15|14094.9|13974.9|14094.07|13974.07|8
1645980900000|2022-02-27 16:55:00|14094.6|13974.6|14096.99|13976.99|14096.99|13976.99|14094.59|13974.59|8
1645980910000|2022-02-27 16:55:10|14097.28|13977.28|14099.92|13979.92|14099.92|13979.92|14097.28|13977.28|8
1645980920000|2022-02-27 16:55:20|14100.33|13980.33|14098.61|13978.61|14100.33|13980.33|14098.61|13978.61|10
1645980930000|2022-02-27 16:55:30|14098.51|13978.51|14098.18|13978.18|14099.11|13979.11|14098.18|13978.18|10
1645980940000|2022-02-27 16:55:40|14098.15|13978.15|14097.33|13977.33|14098.8|13978.8|14097.33|13977.33|9
1645980950000|2022-02-27 16:55:50|14096.04|13976.04|14095|13975|14096.04|13976.04|14094.6|13974.6|9
1645980960000|2022-02-27 16:56:00|14095.05|13975.05|14094.91|13974.91|14095.05|13975.05|14094.54|13974.54|10
1645980970000|2022-02-27 16:56:10|14094.88|13974.88|14094.9|13974.9|14095.01|13975.01|14094.73|13974.73|9
1645980980000|2022-02-27 16:56:20|14095|13975|14094.83|13974.83|14095|13975|14094.83|13974.83|7
1645980990000|2022-02-27 16:56:30|14094.71|13974.71|14095.1|13975.1|14095.68|13975.68|14094.71|13974.71|7
1645981000000|2022-02-27 16:56:40|14095.09|13975.09|14096.06|13976.06|14096.1|13976.1|14095.08|13975.08|8
1645981010000|2022-02-27 16:56:50|14096.2|13976.2|14095.82|13975.82|14096.75|13976.75|14095.82|13975.82|9
1645981020000|2022-02-27 16:57:00|14095.9|13975.9|14098.23|13978.23|14098.23|13978.23|14095.9|13975.9|8
1645981030000|2022-02-27 16:57:10|14098.27|13978.27|14100.17|13980.17|14100.26|13980.26|14098.27|13978.27|9
1645981040000|2022-02-27 16:57:20|14100.42|13980.42|14101.29|13981.29|14101.59|13981.59|14100.42|13980.42|8
1645981050000|2022-02-27 16:57:30|14101.04|13981.04|14101.41|13981.41|14101.64|13981.64|14100.24|13980.24|10
1645981060000|2022-02-27 16:57:40|14101.44|13981.44|14104.47|13984.47|14104.47|13984.47|14101.44|13981.44|10
1645981070000|2022-02-27 16:57:50|14104.45|13984.45|14104.49|13984.49|14104.86|13984.86|14104.38|13984.38|10
1645981080000|2022-02-27 16:58:00|14104.53|13984.53|14104.78|13984.78|14104.78|13984.78|14103.89|13983.89|8
1645981090000|2022-02-27 16:58:10|14104.93|13984.93|14111.48|13991.48|14111.48|13991.48|14104.93|13984.93|10
1645981100000|2022-02-27 16:58:20|14111.87|13991.87|14115.97|13995.97|14115.97|13995.97|14111.87|13991.87|10
1645981110000|2022-02-27 16:58:30|14116.29|13996.29|14118.15|13998.15|14118.32|13998.32|14116.29|13996.29|10
1645981120000|2022-02-27 16:58:40|14118.37|13998.37|14118.83|13998.83|14118.94|13998.94|14118.37|13998.37|10
1645981130000|2022-02-27 16:58:50|14118.64|13998.64|14117.84|13997.84|14118.64|13998.64|14117.49|13997.49|10
1645981140000|2022-02-27 16:59:00|14117.31|13997.31|14117.48|13997.48|14117.48|13997.48|14117.21|13997.21|10
1645981150000|2022-02-27 16:59:10|14117.4|13997.4|14121.43|14001.43|14121.43|14001.43|14117.4|13997.4|10
1645981160000|2022-02-27 16:59:20|14121.69|14001.69|14124.42|14004.42|14124.42|14004.42|14121.69|14001.69|10
1645981170000|2022-02-27 16:59:30|14125.43|14005.43|14124.49|14004.49|14125.58|14005.58|14124.22|14004.22|9
1645981180000|2022-02-27 16:59:40|14124.1|14004.1|14125.37|14005.37|14125.37|14005.37|14124.1|14004.1|9
1645981190000|2022-02-27 16:59:50|14125.5|14005.5|14125.01|14005.01|14125.62|14005.62|14125.01|14005.01|8
1645981200000|2022-02-27 17:00:00|14124.99|14004.99|14121.64|14001.64|14124.99|14004.99|14121.64|14001.64|10
1645981210000|2022-02-27 17:00:10|14120.59|14000.59|14119.65|13999.65|14120.59|14000.59|14119.28|13999.28|10
1645981220000|2022-02-27 17:00:20|14119.59|13999.59|14118.14|13998.14|14119.59|13999.59|14118.14|13998.14|10
1645981230000|2022-02-27 17:00:30|14118.15|13998.15|14117.9|13997.9|14118.46|13998.46|14116.55|13996.55|10
1645981240000|2022-02-27 17:00:40|14117.93|13997.93|14118.33|13998.33|14118.33|13998.33|14117.89|13997.89|9
1645981250000|2022-02-27 17:00:50|14118.31|13998.31|14117.56|13997.56|14118.86|13998.86|14117.56|13997.56|10
1645981260000|2022-02-27 17:01:00|14116.54|13996.54|14117.34|13997.34|14117.5|13997.5|14115.63|13995.63|10
1645981270000|2022-02-27 17:01:10|14118.18|13998.18|14121.84|14001.84|14121.84|14001.84|14118.18|13998.18|10
1645981280000|2022-02-27 17:01:20|14122.02|14002.02|14122.37|14002.37|14122.89|14002.89|14122.02|14002.02|9
1645981290000|2022-02-27 17:01:30|14122.24|14002.24|14123.61|14003.61|14123.62|14003.62|14121.58|14001.58|10
1645981300000|2022-02-27 17:01:40|14125.22|14005.22|14131.03|14011.03|14131.16|14011.16|14125.07|14005.07|10
1645981310000|2022-02-27 17:01:50|14131.04|14011.04|14131.31|14011.31|14131.4|14011.4|14130.64|14010.64|10
1645981320000|2022-02-27 17:02:00|14131.17|14011.17|14132.04|14012.04|14132.13|14012.13|14130.54|14010.54|9
1645981330000|2022-02-27 17:02:10|14131.97|14011.97|14134.19|14014.19|14134.19|14014.19|14131.97|14011.97|10
1645981340000|2022-02-27 17:02:20|14134.36|14014.36|14132.04|14012.04|14134.55|14014.55|14132.04|14012.04|10
1645981350000|2022-02-27 17:02:30|14132.01|14012.01|14130.29|14010.29|14132.01|14012.01|14130.29|14010.29|10
1645981360000|2022-02-27 17:02:40|14130.05|14010.05|14129.63|14009.63|14130.05|14010.05|14129.63|14009.63|10
1645981370000|2022-02-27 17:02:50|14129.41|14009.41|14127.7|14007.7|14129.41|14009.41|14127.69|14007.69|9
1645981380000|2022-02-27 17:03:00|14127.51|14007.51|14126.69|14006.69|14127.51|14007.51|14125.5|14005.5|10
1645981390000|2022-02-27 17:03:10|14126.4|14006.4|14126.2|14006.2|14126.67|14006.67|14126.01|14006.01|10
1645981400000|2022-02-27 17:03:20|14125.76|14005.76|14124.79|14004.79|14125.76|14005.76|14124.4|14004.4|9
1645981410000|2022-02-27 17:03:30|14124.31|14004.31|14124.79|14004.79|14125.12|14005.12|14123.96|14003.96|8
1645981420000|2022-02-27 17:03:40|14124.85|14004.85|14124.26|14004.26|14125.15|14005.15|14124.26|14004.26|9
1645981430000|2022-02-27 17:03:50|14123.89|14003.89|14123.79|14003.79|14123.89|14003.89|14123.21|14003.21|9
1645981440000|2022-02-27 17:04:00|14124.08|14004.08|14124.3|14004.3|14124.38|14004.38|14123.86|14003.86|10
1645981450000|2022-02-27 17:04:10|14124.39|14004.39|14124.72|14004.72|14124.88|14004.88|14123.44|14003.44|8
1645981460000|2022-02-27 17:04:20|14124.3|14004.3|14124.5|14004.5|14124.95|14004.95|14124.13|14004.13|9
1645981470000|2022-02-27 17:04:30|14124.01|14004.01|14127.71|14007.71|14127.8|14007.8|14124.01|14004.01|10
1645981480000|2022-02-27 17:04:40|14127.92|14007.92|14129.24|14009.24|14129.24|14009.24|14127.7|14007.7|7
1645981490000|2022-02-27 17:04:50|14129.31|14009.31|14127.57|14007.57|14129.49|14009.49|14127.57|14007.57|9
1645981500000|2022-02-27 17:05:00|14128.01|14008.01|14124.56|14004.56|14128.01|14008.01|14124.56|14004.56|10
1645981510000|2022-02-27 17:05:10|14124.78|14004.78|14122.53|14002.53|14124.83|14004.83|14122.53|14002.53|9
1645981520000|2022-02-27 17:05:20|14121.96|14001.96|14122.44|14002.44|14122.52|14002.52|14121.87|14001.87|9
1645981530000|2022-02-27 17:05:30|14122.42|14002.42|14124.01|14004.01|14124.01|14004.01|14122.41|14002.41|8
1645981540000|2022-02-27 17:05:40|14124.18|14004.18|14124.92|14004.92|14124.92|14004.92|14124.18|14004.18|10
1645981550000|2022-02-27 17:05:50|14124.73|14004.73|14125.38|14005.38|14125.43|14005.43|14123.36|14003.36|10
1645981560000|2022-02-27 17:06:00|14125.73|14005.73|14126.05|14006.05|14126.05|14006.05|14125.69|14005.69|9
1645981570000|2022-02-27 17:06:10|14125.98|14005.98|14125.13|14005.13|14125.98|14005.98|14125.13|14005.13|8
1645981580000|2022-02-27 17:06:20|14124.9|14004.9|14124.8|14004.8|14124.9|14004.9|14124.56|14004.56|10
1645981590000|2022-02-27 17:06:30|14124.48|14004.48|14123.09|14003.09|14124.48|14004.48|14123.09|14003.09|10
1645981600000|2022-02-27 17:06:40|14123.12|14003.12|14122.07|14002.07|14123.12|14003.12|14121.88|14001.88|9
1645981610000|2022-02-27 17:06:50|14122.15|14002.15|14122.04|14002.04|14122.82|14002.82|14122.04|14002.04|9
1645981620000|2022-02-27 17:07:00|14122.15|14002.15|14125.5|14005.5|14125.5|14005.5|14122.03|14002.03|9
1645981630000|2022-02-27 17:07:10|14125.55|14005.55|14127.65|14007.65|14127.65|14007.65|14125.55|14005.55|10
1645981640000|2022-02-27 17:07:20|14127.72|14007.72|14128.04|14008.04|14128.05|14008.05|14127.4|14007.4|9
1645981650000|2022-02-27 17:07:30|14128.65|14008.65|14127.87|14007.87|14128.65|14008.65|14127.44|14007.44|10
1645981660000|2022-02-27 17:07:40|14127.83|14007.83|14128.38|14008.38|14128.59|14008.59|14127.83|14007.83|8
1645981670000|2022-02-27 17:07:50|14128.31|14008.31|14128.14|14008.14|14128.31|14008.31|14127.78|14007.78|9
1645981680000|2022-02-27 17:08:00|14128.16|14008.16|14127.94|14007.94|14128.28|14008.28|14127.85|14007.85|9
1645981690000|2022-02-27 17:08:10|14128.02|14008.02|14129.54|14009.54|14129.54|14009.54|14127.98|14007.98|8
1645981700000|2022-02-27 17:08:20|14130.09|14010.09|14129.57|14009.57|14130.11|14010.11|14129.53|14009.53|10
1645981710000|2022-02-27 17:08:30|14130.6|14010.6|14128.89|14008.89|14130.67|14010.67|14128.89|14008.89|10
1645981720000|2022-02-27 17:08:40|14128.82|14008.82|14129.11|14009.11|14129.29|14009.29|14128.82|14008.82|10
1645981730000|2022-02-27 17:08:50|14129.67|14009.67|14127.33|14007.33|14129.85|14009.85|14127.33|14007.33|9
1645981740000|2022-02-27 17:09:00|14126.49|14006.49|14123.09|14003.09|14126.49|14006.49|14123.09|14003.09|9
1645981750000|2022-02-27 17:09:10|14122.78|14002.78|14121.34|14001.34|14122.78|14002.78|14120.85|14000.85|9
1645981760000|2022-02-27 17:09:20|14121.85|14001.85|14122.44|14002.44|14122.44|14002.44|14121.77|14001.77|7
1645981770000|2022-02-27 17:09:30|14122.21|14002.21|14122.32|14002.32|14122.32|14002.32|14121.54|14001.54|8
1645981780000|2022-02-27 17:09:40|14122.64|14002.64|14122.92|14002.92|14123.78|14003.78|14122.51|14002.51|9
1645981790000|2022-02-27 17:09:50|14122.64|14002.64|14121|14001|14123.26|14003.26|14120.82|14000.82|10
1645981800000|2022-02-27 17:10:00|14121.01|14001.01|14121.74|14001.74|14121.74|14001.74|14120.6|14000.6|8
1645981810000|2022-02-27 17:10:10|14121.84|14001.84|14122.71|14002.71|14122.71|14002.71|14121.84|14001.84|10
1645981820000|2022-02-27 17:10:20|14122.85|14002.85|14123.31|14003.31|14123.42|14003.42|14122.85|14002.85|9
1645981830000|2022-02-27 17:10:30|14123.69|14003.69|14122.35|14002.35|14123.85|14003.85|14122.35|14002.35|9
1645981840000|2022-02-27 17:10:40|14122.2|14002.2|14120.88|14000.88|14122.2|14002.2|14120.88|14000.88|9
1645981850000|2022-02-27 17:10:50|14120.82|14000.82|14120.49|14000.49|14120.82|14000.82|14120.22|14000.22|10
1645981860000|2022-02-27 17:11:00|14120.68|14000.68|14121.15|14001.15|14121.15|14001.15|14120.68|14000.68|8
1645981870000|2022-02-27 17:11:10|14121.14|14001.14|14122.93|14002.93|14122.93|14002.93|14121.14|14001.14|9
1645981880000|2022-02-27 17:11:20|14123.73|14003.73|14123.03|14003.03|14123.88|14003.88|14123.03|14003.03|8
1645981890000|2022-02-27 17:11:30|14123.05|14003.05|14122.17|14002.17|14123.07|14003.07|14121.56|14001.56|10
1645981900000|2022-02-27 17:11:40|14121.57|14001.57|14119.35|13999.35|14121.57|14001.57|14119.29|13999.29|10
1645981910000|2022-02-27 17:11:50|14119.37|13999.37|14115.57|13995.57|14119.37|13999.37|14115.57|13995.57|10
1645981920000|2022-02-27 17:12:00|14115.26|13995.26|14112.37|13992.37|14115.26|13995.26|14112.37|13992.37|10
1645981930000|2022-02-27 17:12:10|14112.81|13992.81|14109.5|13989.5|14112.81|13992.81|14109.23|13989.23|9
1645981940000|2022-02-27 17:12:20|14109.66|13989.66|14109.67|13989.67|14109.67|13989.67|14108.22|13988.22|10
1645981950000|2022-02-27 17:12:30|14107.23|13987.23|14100.86|13980.86|14107.23|13987.23|14100.86|13980.86|10
1645981960000|2022-02-27 17:12:40|14100.6|13980.6|14096.45|13976.45|14100.6|13980.6|14096.45|13976.45|10
1645981970000|2022-02-27 17:12:50|14096.07|13976.07|14093.81|13973.81|14096.07|13976.07|14093.81|13973.81|9
1645981980000|2022-02-27 17:13:00|14093.7|13973.7|14091|13971|14093.7|13973.7|14091|13971|10
1645981990000|2022-02-27 17:13:10|14091.04|13971.04|14083.7|13963.7|14091.04|13971.04|14083.7|13963.7|10
1645982000000|2022-02-27 17:13:20|14083.37|13963.37|14083.77|13963.77|14083.8|13963.8|14082.82|13962.82|9
1645982010000|2022-02-27 17:13:30|14083.91|13963.91|14085.26|13965.26|14085.26|13965.26|14083.91|13963.91|10
1645982020000|2022-02-27 17:13:40|14086.48|13966.48|14086.34|13966.34|14086.57|13966.57|14085.85|13965.85|9
1645982030000|2022-02-27 17:13:50|14086.06|13966.06|14085.73|13965.73|14086.13|13966.13|14084.61|13964.61|10
1645982040000|2022-02-27 17:14:00|14086.23|13966.23|14086.75|13966.75|14086.78|13966.78|14086.2|13966.2|10
1645982050000|2022-02-27 17:14:10|14087.01|13967.01|14087.73|13967.73|14088.04|13968.04|14087.01|13967.01|9
1645982060000|2022-02-27 17:14:20|14088.07|13968.07|14084.47|13964.47|14088.86|13968.86|14084.47|13964.47|10
1645982070000|2022-02-27 17:14:30|14083.84|13963.84|14077.92|13957.92|14083.84|13963.84|14077.91|13957.91|10
1645982080000|2022-02-27 17:14:40|14077.11|13957.11|14075.17|13955.17|14077.11|13957.11|14074.44|13954.44|10
1645982090000|2022-02-27 17:14:50|14076.13|13956.13|14076.72|13956.72|14076.88|13956.88|14076.13|13956.13|9
1645982100000|2022-02-27 17:15:00|14076.41|13956.41|14076.9|13956.9|14076.98|13956.98|14075.83|13955.83|9
1645982110000|2022-02-27 17:15:10|14076.89|13956.89|14078.01|13958.01|14078.29|13958.29|14076.67|13956.67|9
1645982120000|2022-02-27 17:15:20|14077.64|13957.64|14078.01|13958.01|14078.01|13958.01|14077.61|13957.61|10
1645982130000|2022-02-27 17:15:30|14078.25|13958.25|14078.45|13958.45|14079.43|13959.43|14078.25|13958.25|10
1645982140000|2022-02-27 17:15:40|14078.46|13958.46|14079.47|13959.47|14079.47|13959.47|14077.72|13957.72|9
1645982150000|2022-02-27 17:15:50|14079.4|13959.4|14079.36|13959.36|14079.4|13959.4|14078.22|13958.22|10
1645982160000|2022-02-27 17:16:00|14079.7|13959.7|14079.23|13959.23|14080.88|13960.88|14079.11|13959.11|10
1645982170000|2022-02-27 17:16:10|14079.55|13959.55|14080.67|13960.67|14080.67|13960.67|14079.55|13959.55|8
1645982180000|2022-02-27 17:16:20|14080.85|13960.85|14084.11|13964.11|14084.16|13964.16|14080.85|13960.85|10
1645982190000|2022-02-27 17:16:30|14084.15|13964.15|14083.56|13963.56|14084.15|13964.15|14082.7|13962.7|10
1645982200000|2022-02-27 17:16:40|14083.12|13963.12|14085.97|13965.97|14085.97|13965.97|14083.12|13963.12|9
1645982210000|2022-02-27 17:16:50|14086.31|13966.31|14086.41|13966.41|14086.52|13966.52|14086.31|13966.31|7
1645982220000|2022-02-27 17:17:00|14086.51|13966.51|14086.2|13966.2|14086.61|13966.61|14086.2|13966.2|7
1645982230000|2022-02-27 17:17:10|14086.22|13966.22|14087.15|13967.15|14087.15|13967.15|14086.22|13966.22|9
1645982240000|2022-02-27 17:17:20|14087.18|13967.18|14087.87|13967.87|14087.87|13967.87|14087.18|13967.18|9
1645982250000|2022-02-27 17:17:30|14088.73|13968.73|14088.08|13968.08|14088.91|13968.91|14088.08|13968.08|8
1645982260000|2022-02-27 17:17:40|14088.1|13968.1|14083.28|13963.28|14088.1|13968.1|14083.28|13963.28|9
1645982270000|2022-02-27 17:17:50|14082.03|13962.03|14082.58|13962.58|14082.82|13962.82|14081.69|13961.69|10
1645982280000|2022-02-27 17:18:00|14083.19|13963.19|14082.23|13962.23|14084.28|13964.28|14082.23|13962.23|9
1645982290000|2022-02-27 17:18:10|14082.14|13962.14|14082.91|13962.91|14082.91|13962.91|14082.14|13962.14|8
1645982300000|2022-02-27 17:18:20|14082.99|13962.99|14082.94|13962.94|14083.48|13963.48|14082.8|13962.8|9
1645982310000|2022-02-27 17:18:30|14082.62|13962.62|14081.73|13961.73|14082.62|13962.62|14081.65|13961.65|9
1645982320000|2022-02-27 17:18:40|14081.67|13961.67|14081.97|13961.97|14082.6|13962.6|14081.23|13961.23|10
1645982330000|2022-02-27 17:18:50|14082.17|13962.17|14082.45|13962.45|14082.55|13962.55|14082.08|13962.08|9
1645982340000|2022-02-27 17:19:00|14082.63|13962.63|14082.81|13962.81|14082.85|13962.85|14082.63|13962.63|8
1645982350000|2022-02-27 17:19:10|14082.71|13962.71|14081.46|13961.46|14082.91|13962.91|14081.23|13961.23|10
1645982360000|2022-02-27 17:19:20|14081.6|13961.6|14079.97|13959.97|14081.67|13961.67|14079.97|13959.97|8
1645982370000|2022-02-27 17:19:30|14079.95|13959.95|14079.72|13959.72|14079.95|13959.95|14079.72|13959.72|8
1645982380000|2022-02-27 17:19:40|14079.77|13959.77|14079.84|13959.84|14079.94|13959.94|14079.75|13959.75|4
1645982390000|2022-02-27 17:19:50|14079.83|13959.83|14080.96|13960.96|14080.96|13960.96|14079.83|13959.83|8
1645982400000|2022-02-27 17:20:00|14081.24|13961.24|14082.46|13962.46|14082.46|13962.46|14081.16|13961.16|9
1645982410000|2022-02-27 17:20:10|14083.15|13963.15|14084.81|13964.81|14084.81|13964.81|14083.15|13963.15|10
1645982420000|2022-02-27 17:20:20|14084.73|13964.73|14084.49|13964.49|14086.01|13966.01|14084.28|13964.28|9
1645982430000|2022-02-27 17:20:30|14084.48|13964.48|14082.51|13962.51|14084.48|13964.48|14082.51|13962.51|9
1645982440000|2022-02-27 17:20:40|14082.3|13962.3|14079.92|13959.92|14082.3|13962.3|14079.92|13959.92|9
1645982450000|2022-02-27 17:20:50|14080.09|13960.09|14079.35|13959.35|14080.21|13960.21|14079.28|13959.28|9
1645982460000|2022-02-27 17:21:00|14079.46|13959.46|14078.05|13958.05|14079.55|13959.55|14077.94|13957.94|9
1645982470000|2022-02-27 17:21:10|14078|13958|14074.65|13954.65|14078|13958|14074.65|13954.65|10
1645982480000|2022-02-27 17:21:20|14074.19|13954.19|14070.24|13950.24|14074.19|13954.19|14070.24|13950.24|10
1645982490000|2022-02-27 17:21:30|14070.19|13950.19|14064.4|13944.4|14070.19|13950.19|14064.4|13944.4|10
1645982500000|2022-02-27 17:21:40|14063.16|13943.16|14061|13941|14063.32|13943.32|14060.96|13940.96|8
1645982510000|2022-02-27 17:21:50|14061.09|13941.09|14062.82|13942.82|14062.93|13942.93|14061.09|13941.09|10
1645982520000|2022-02-27 17:22:00|14063.13|13943.13|14065.14|13945.14|14065.14|13945.14|14063.13|13943.13|9
1645982530000|2022-02-27 17:22:10|14065.17|13945.17|14066.4|13946.4|14066.56|13946.56|14065.17|13945.17|10
1645982540000|2022-02-27 17:22:20|14066.38|13946.38|14067.05|13947.05|14067.23|13947.23|14066.22|13946.22|9
1645982550000|2022-02-27 17:22:30|14067.02|13947.02|14067.45|13947.45|14067.91|13947.91|14067.01|13947.01|10
1645982560000|2022-02-27 17:22:40|14067.73|13947.73|14067.66|13947.66|14068.05|13948.05|14067.08|13947.08|10
1645982570000|2022-02-27 17:22:50|14067.38|13947.38|14066.62|13946.62|14067.53|13947.53|14066.62|13946.62|9
1645982580000|2022-02-27 17:23:00|14066.11|13946.11|14062.76|13942.76|14066.11|13946.11|14062.76|13942.76|10
1645982590000|2022-02-27 17:23:10|14062.74|13942.74|14063.48|13943.48|14063.55|13943.55|14062.49|13942.49|9
1645982600000|2022-02-27 17:23:20|14063.63|13943.63|14064.36|13944.36|14064.36|13944.36|14063.63|13943.63|9
1645982610000|2022-02-27 17:23:30|14064.24|13944.24|14068.03|13948.03|14068.03|13948.03|14064.24|13944.24|10
1645982620000|2022-02-27 17:23:40|14067.91|13947.91|14067.97|13947.97|14068.06|13948.06|14067.87|13947.87|6
1645982630000|2022-02-27 17:23:50|14068.02|13948.02|14068.57|13948.57|14068.69|13948.69|14067.93|13947.93|9
1645982640000|2022-02-27 17:24:00|14068.48|13948.48|14067.06|13947.06|14068.48|13948.48|14067.06|13947.06|10
1645982650000|2022-02-27 17:24:10|14066.9|13946.9|14065.38|13945.38|14066.9|13946.9|14065.38|13945.38|10
1645982660000|2022-02-27 17:24:20|14065.3|13945.3|14062.83|13942.83|14065.3|13945.3|14062.83|13942.83|10
1645982670000|2022-02-27 17:24:30|14062.39|13942.39|14055.91|13935.91|14062.39|13942.39|14055.58|13935.58|10
1645982680000|2022-02-27 17:24:40|14056.03|13936.03|14057.14|13937.14|14057.21|13937.21|14055.57|13935.57|10
1645982690000|2022-02-27 17:24:50|14057.25|13937.25|14058.13|13938.13|14058.33|13938.33|14057.25|13937.25|10
1645982700000|2022-02-27 17:25:00|14058.22|13938.22|14057.92|13937.92|14058.22|13938.22|14057.4|13937.4|9
1645982710000|2022-02-27 17:25:10|14057.87|13937.87|14058.22|13938.22|14058.54|13938.54|14057.77|13937.77|10
1645982720000|2022-02-27 17:25:20|14058.18|13938.18|14058.23|13938.23|14058.23|13938.23|14057.72|13937.72|10
1645982730000|2022-02-27 17:25:30|14058.4|13938.4|14058.07|13938.07|14059.3|13939.3|14058.07|13938.07|9
1645982740000|2022-02-27 17:25:40|14057.96|13937.96|14057.67|13937.67|14057.96|13937.96|14057.67|13937.67|9
1645982750000|2022-02-27 17:25:50|14057.72|13937.72|14058.91|13938.91|14059.04|13939.04|14057.72|13937.72|10
1645982760000|2022-02-27 17:26:00|14058.87|13938.87|14058.15|13938.15|14059.08|13939.08|14057.81|13937.81|9
1645982770000|2022-02-27 17:26:10|14058.1|13938.1|14058.2|13938.2|14058.89|13938.89|14058.1|13938.1|10
1645982780000|2022-02-27 17:26:20|14058.04|13938.04|14057.57|13937.57|14058.04|13938.04|14057.36|13937.36|10
1645982790000|2022-02-27 17:26:30|14058.37|13938.37|14060.87|13940.87|14061.05|13941.05|14058.37|13938.37|10
1645982800000|2022-02-27 17:26:40|14060.42|13940.42|14057.98|13937.98|14060.42|13940.42|14057.73|13937.73|9
1645982810000|2022-02-27 17:26:50|14058.06|13938.06|14056.9|13936.9|14058.06|13938.06|14056.28|13936.28|10
1645982820000|2022-02-27 17:27:00|14056.5|13936.5|14056.11|13936.11|14056.61|13936.61|14056.11|13936.11|10
1645982830000|2022-02-27 17:27:10|14055.81|13935.81|14059.86|13939.86|14059.86|13939.86|14055.81|13935.81|10
1645982840000|2022-02-27 17:27:20|14060.03|13940.03|14062.64|13942.64|14062.7|13942.7|14060.03|13940.03|10
1645982850000|2022-02-27 17:27:30|14063.08|13943.08|14064.95|13944.95|14064.95|13944.95|14063.08|13943.08|10
1645982860000|2022-02-27 17:27:40|14064.85|13944.85|14065.66|13945.66|14065.71|13945.71|14064.85|13944.85|10
1645982870000|2022-02-27 17:27:50|14066.08|13946.08|14066.96|13946.96|14067.03|13947.03|14066.08|13946.08|10
1645982880000|2022-02-27 17:28:00|14067.02|13947.02|14070.28|13950.28|14070.28|13950.28|14067.02|13947.02|7
1645982890000|2022-02-27 17:28:10|14070.55|13950.55|14066.44|13946.44|14070.55|13950.55|14066.44|13946.44|9
1645982900000|2022-02-27 17:28:20|14066.66|13946.66|14065.7|13945.7|14066.66|13946.66|14065.64|13945.64|9
1645982910000|2022-02-27 17:28:30|14065.68|13945.68|14067.09|13947.09|14067.09|13947.09|14065.51|13945.51|9
1645982920000|2022-02-27 17:28:40|14067.98|13947.98|14069.13|13949.13|14069.27|13949.27|14067.92|13947.92|10
1645982930000|2022-02-27 17:28:50|14069.08|13949.08|14070.83|13950.83|14070.83|13950.83|14069.08|13949.08|10
1645982940000|2022-02-27 17:29:00|14070.76|13950.76|14069.91|13949.91|14070.98|13950.98|14069.85|13949.85|9
1645982950000|2022-02-27 17:29:10|14069.71|13949.71|14073.99|13953.99|14073.99|13953.99|14069.71|13949.71|8
1645982960000|2022-02-27 17:29:20|14074.47|13954.47|14076.39|13956.39|14076.56|13956.56|14074.47|13954.47|10
1645982970000|2022-02-27 17:29:30|14076.09|13956.09|14077.21|13957.21|14077.53|13957.53|14076.09|13956.09|10
1645982980000|2022-02-27 17:29:40|14077.12|13957.12|14078.35|13958.35|14078.35|13958.35|14077.12|13957.12|9
1645982990000|2022-02-27 17:29:50|14078.55|13958.55|14078.92|13958.92|14079.26|13959.26|14078.55|13958.55|8
1645983000000|2022-02-27 17:30:00|14078.93|13958.93|14079.1|13959.1|14079.1|13959.1|14078.52|13958.52|9
1645983010000|2022-02-27 17:30:10|14079.17|13959.17|14081.99|13961.99|14081.99|13961.99|14079.17|13959.17|10
1645983020000|2022-02-27 17:30:20|14082.33|13962.33|14086.5|13966.5|14086.5|13966.5|14082.33|13962.33|10
1645983030000|2022-02-27 17:30:30|14086.56|13966.56|14086.6|13966.6|14087.05|13967.05|14086.55|13966.55|7
1645983040000|2022-02-27 17:30:40|14087.14|13967.14|14087.23|13967.23|14087.6|13967.6|14087.01|13967.01|9
1645983050000|2022-02-27 17:30:50|14085.7|13965.7|14084.91|13964.91|14085.7|13965.7|14083.49|13963.49|9
1645983060000|2022-02-27 17:31:00|14085.23|13965.23|14086.7|13966.7|14087.43|13967.43|14085.23|13965.23|9
1645983070000|2022-02-27 17:31:10|14086.96|13966.96|14086.9|13966.9|14087.13|13967.13|14086.85|13966.85|8
1645983080000|2022-02-27 17:31:20|14086.81|13966.81|14086.47|13966.47|14086.84|13966.84|14086.47|13966.47|7
1645983090000|2022-02-27 17:31:30|14085.81|13965.81|14086.14|13966.14|14086.14|13966.14|14085.17|13965.17|10
1645983100000|2022-02-27 17:31:40|14086.24|13966.24|14086.52|13966.52|14086.57|13966.57|14086.24|13966.24|6
1645983110000|2022-02-27 17:31:50|14086.26|13966.26|14085.85|13965.85|14086.29|13966.29|14085.79|13965.79|7
1645983120000|2022-02-27 17:32:00|14085.86|13965.86|14086.27|13966.27|14086.27|13966.27|14085.86|13965.86|9
1645983130000|2022-02-27 17:32:10|14086.21|13966.21|14086.7|13966.7|14086.72|13966.72|14086.21|13966.21|8
1645983140000|2022-02-27 17:32:20|14086.59|13966.59|14086.59|13966.59|14086.74|13966.74|14086.49|13966.49|8
1645983150000|2022-02-27 17:32:30|14086.54|13966.54|14088.38|13968.38|14088.38|13968.38|14086.54|13966.54|9
1645983160000|2022-02-27 17:32:40|14088.34|13968.34|14088.54|13968.54|14088.59|13968.59|14088.34|13968.34|10
1645983170000|2022-02-27 17:32:50|14088.53|13968.53|14089.62|13969.62|14089.62|13969.62|14088.16|13968.16|10
1645983180000|2022-02-27 17:33:00|14089.89|13969.89|14092.12|13972.12|14092.12|13972.12|14089.89|13969.89|10
1645983190000|2022-02-27 17:33:10|14092.22|13972.22|14093.75|13973.75|14093.92|13973.92|14092.22|13972.22|10
1645983200000|2022-02-27 17:33:20|14093.79|13973.79|14096.25|13976.25|14096.25|13976.25|14093.76|13973.76|10
1645983210000|2022-02-27 17:33:30|14095.9|13975.9|14094.35|13974.35|14095.9|13975.9|14093.89|13973.89|10
1645983220000|2022-02-27 17:33:40|14093.55|13973.55|14091.43|13971.43|14093.6|13973.6|14091.3|13971.3|9
1645983230000|2022-02-27 17:33:50|14091.61|13971.61|14092.66|13972.66|14092.79|13972.79|14091.57|13971.57|8
1645983240000|2022-02-27 17:34:00|14092.75|13972.75|14091.86|13971.86|14092.75|13972.75|14091.86|13971.86|9
1645983250000|2022-02-27 17:34:10|14091.74|13971.74|14090.46|13970.46|14091.74|13971.74|14090.46|13970.46|8
1645983260000|2022-02-27 17:34:20|14090.41|13970.41|14089.58|13969.58|14090.41|13970.41|14089.58|13969.58|9
1645983270000|2022-02-27 17:34:30|14089.74|13969.74|14091.16|13971.16|14091.16|13971.16|14089.74|13969.74|9
1645983280000|2022-02-27 17:34:40|14091.31|13971.31|14090.33|13970.33|14091.68|13971.68|14090.33|13970.33|8
1645983290000|2022-02-27 17:34:50|14090.15|13970.15|14089.15|13969.15|14090.15|13970.15|14089.11|13969.11|9
1645983300000|2022-02-27 17:35:00|14089.39|13969.39|14088.92|13968.92|14089.59|13969.59|14088.92|13968.92|10
1645983310000|2022-02-27 17:35:10|14089.19|13969.19|14089.82|13969.82|14089.82|13969.82|14089.19|13969.19|6
1645983320000|2022-02-27 17:35:20|14090.57|13970.57|14092.69|13972.69|14092.69|13972.69|14090.57|13970.57|10
1645983330000|2022-02-27 17:35:30|14092.74|13972.74|14091.08|13971.08|14092.74|13972.74|14091.06|13971.06|8
1645983340000|2022-02-27 17:35:40|14090.94|13970.94|14091.77|13971.77|14091.77|13971.77|14090.76|13970.76|10
1645983350000|2022-02-27 17:35:50|14091.93|13971.93|14091.28|13971.28|14091.93|13971.93|14091.28|13971.28|8
1645983360000|2022-02-27 17:36:00|14093.58|13973.58|14095.84|13975.84|14096.44|13976.44|14093.58|13973.58|10
1645983370000|2022-02-27 17:36:10|14094.54|13974.54|14092.79|13972.79|14094.54|13974.54|14092.72|13972.72|10
1645983380000|2022-02-27 17:36:20|14092.53|13972.53|14091.26|13971.26|14092.53|13972.53|14091.26|13971.26|10
1645983390000|2022-02-27 17:36:30|14091.4|13971.4|14091.75|13971.75|14092.02|13972.02|14090.89|13970.89|9
1645983400000|2022-02-27 17:36:40|14091.7|13971.7|14093.55|13973.55|14093.55|13973.55|14091.45|13971.45|10
1645983410000|2022-02-27 17:36:50|14093.39|13973.39|14095.14|13975.14|14095.14|13975.14|14093.39|13973.39|9
1645983420000|2022-02-27 17:37:00|14094.33|13974.33|14095.64|13975.64|14095.91|13975.91|14094.22|13974.22|9
1645983430000|2022-02-27 17:37:10|14095.63|13975.63|14095.07|13975.07|14095.63|13975.63|14094.97|13974.97|9
1645983440000|2022-02-27 17:37:20|14095.2|13975.2|14094.76|13974.76|14095.24|13975.24|14094.76|13974.76|8
1645983450000|2022-02-27 17:37:30|14094.2|13974.2|14095.02|13975.02|14095.51|13975.51|14094.2|13974.2|10
1645983460000|2022-02-27 17:37:40|14094.9|13974.9|14093.53|13973.53|14094.95|13974.95|14093.53|13973.53|9
1645983470000|2022-02-27 17:37:50|14092.8|13972.8|14092.46|13972.46|14092.8|13972.8|14092.46|13972.46|6
1645983480000|2022-02-27 17:38:00|14092.32|13972.32|14089.24|13969.24|14092.32|13972.32|14089.19|13969.19|10
1645983490000|2022-02-27 17:38:10|14089.28|13969.28|14089.55|13969.55|14089.59|13969.59|14089.28|13969.28|8
1645983500000|2022-02-27 17:38:20|14089.41|13969.41|14087.95|13967.95|14089.41|13969.41|14087.89|13967.89|9
1645983510000|2022-02-27 17:38:30|14087.93|13967.93|14087.69|13967.69|14088.06|13968.06|14087.69|13967.69|8
1645983520000|2022-02-27 17:38:40|14087.67|13967.67|14089.16|13969.16|14089.18|13969.18|14087.67|13967.67|10
1645983530000|2022-02-27 17:38:50|14088.57|13968.57|14087.15|13967.15|14088.66|13968.66|14087.15|13967.15|10
1645983540000|2022-02-27 17:39:00|14087.08|13967.08|14085.39|13965.39|14087.12|13967.12|14085.39|13965.39|9
1645983550000|2022-02-27 17:39:10|14085.26|13965.26|14082.91|13962.91|14085.37|13965.37|14082.91|13962.91|10
1645983560000|2022-02-27 17:39:20|14082.86|13962.86|14085.49|13965.49|14085.49|13965.49|14082.86|13962.86|10
1645983570000|2022-02-27 17:39:30|14085.3|13965.3|14084.83|13964.83|14085.9|13965.9|14084.83|13964.83|10
1645983580000|2022-02-27 17:39:40|14084.74|13964.74|14084.14|13964.14|14084.74|13964.74|14084.14|13964.14|10
1645983590000|2022-02-27 17:39:50|14084.26|13964.26|14083.87|13963.87|14084.48|13964.48|14083.47|13963.47|10
1645983600000|2022-02-27 17:40:00|14083.84|13963.84|14082.48|13962.48|14083.84|13963.84|14082.23|13962.23|10
1645983610000|2022-02-27 17:40:10|14082.5|13962.5|14083.37|13963.37|14083.37|13963.37|14082.5|13962.5|10
1645983620000|2022-02-27 17:40:20|14083.31|13963.31|14083.68|13963.68|14083.85|13963.85|14083.13|13963.13|10
1645983630000|2022-02-27 17:40:30|14083.66|13963.66|14083.07|13963.07|14083.82|13963.82|14083.07|13963.07|10
1645983640000|2022-02-27 17:40:40|14082.86|13962.86|14082.69|13962.69|14082.86|13962.86|14082.58|13962.58|6
1645983650000|2022-02-27 17:40:50|14082.75|13962.75|14084.1|13964.1|14084.1|13964.1|14082.75|13962.75|9
1645983660000|2022-02-27 17:41:00|14084.25|13964.25|14085.41|13965.41|14085.56|13965.56|14084.2|13964.2|10
1645983670000|2022-02-27 17:41:10|14085.57|13965.57|14085.9|13965.9|14085.91|13965.91|14085.51|13965.51|9
1645983680000|2022-02-27 17:41:20|14086.33|13966.33|14087.05|13967.05|14087.05|13967.05|14086.33|13966.33|5
1645983690000|2022-02-27 17:41:30|14087.74|13967.74|14089.1|13969.1|14089.26|13969.26|14087.74|13967.74|10
1645983700000|2022-02-27 17:41:40|14088.21|13968.21|14086.99|13966.99|14088.21|13968.21|14086.95|13966.95|10
1645983710000|2022-02-27 17:41:50|14087|13967|14088.16|13968.16|14088.16|13968.16|14087|13967|9
1645983720000|2022-02-27 17:42:00|14088.18|13968.18|14089.06|13969.06|14089.22|13969.22|14088.18|13968.18|8
1645983730000|2022-02-27 17:42:10|14088.89|13968.89|14088.5|13968.5|14088.94|13968.94|14088.5|13968.5|9
1645983740000|2022-02-27 17:42:20|14088.58|13968.58|14086.72|13966.72|14088.58|13968.58|14086.72|13966.72|8
1645983750000|2022-02-27 17:42:30|14086.71|13966.71|14086.35|13966.35|14086.94|13966.94|14086.22|13966.22|8
1645983760000|2022-02-27 17:42:40|14086.37|13966.37|14086.12|13966.12|14086.75|13966.75|14086.12|13966.12|9
1645983770000|2022-02-27 17:42:50|14086.14|13966.14|14085.94|13965.94|14086.48|13966.48|14085.78|13965.78|9
1645983780000|2022-02-27 17:43:00|14085.64|13965.64|14084.21|13964.21|14085.64|13965.64|14084.2|13964.2|10
1645983790000|2022-02-27 17:43:10|14084.16|13964.16|14082.04|13962.04|14084.16|13964.16|14082.04|13962.04|10
1645983800000|2022-02-27 17:43:20|14081.75|13961.75|14082.32|13962.32|14082.32|13962.32|14081.75|13961.75|7
1645983810000|2022-02-27 17:43:30|14082.2|13962.2|14081.89|13961.89|14082.57|13962.57|14081.19|13961.19|9
1645983820000|2022-02-27 17:43:40|14081.05|13961.05|14080.93|13960.93|14081.47|13961.47|14080.18|13960.18|10
1645983830000|2022-02-27 17:43:50|14080.75|13960.75|14080.16|13960.16|14080.75|13960.75|14080.16|13960.16|8
1645983840000|2022-02-27 17:44:00|14079.79|13959.79|14077.24|13957.24|14079.88|13959.88|14076.94|13956.94|10
1645983850000|2022-02-27 17:44:10|14077.4|13957.4|14078.52|13958.52|14078.73|13958.73|14077.4|13957.4|10
1645983860000|2022-02-27 17:44:20|14078.62|13958.62|14079|13959|14079|13959|14078.62|13958.62|10
1645983870000|2022-02-27 17:44:30|14079.14|13959.14|14077.45|13957.45|14079.14|13959.14|14077.45|13957.45|10
1645983880000|2022-02-27 17:44:40|14077.36|13957.36|14075.7|13955.7|14077.36|13957.36|14075.7|13955.7|10
1645983890000|2022-02-27 17:44:50|14074.82|13954.82|14073.29|13953.29|14074.82|13954.82|14073.21|13953.21|10
1645983900000|2022-02-27 17:45:00|14073.34|13953.34|14076.56|13956.56|14076.56|13956.56|14073.34|13953.34|10
1645983910000|2022-02-27 17:45:10|14076.78|13956.78|14079.37|13959.37|14079.54|13959.54|14076.78|13956.78|10
1645983920000|2022-02-27 17:45:20|14079.51|13959.51|14078.71|13958.71|14080.12|13960.12|14078.34|13958.34|9
1645983930000|2022-02-27 17:45:30|14078.87|13958.87|14077.17|13957.17|14078.87|13958.87|14077.17|13957.17|10
1645983940000|2022-02-27 17:45:40|14077.03|13957.03|14075.08|13955.08|14077.03|13957.03|14074.86|13954.86|10
1645983950000|2022-02-27 17:45:50|14075.17|13955.17|14069.96|13949.96|14075.17|13955.17|14069.96|13949.96|9
1645983960000|2022-02-27 17:46:00|14069.71|13949.71|14068.07|13948.07|14069.71|13949.71|14068.07|13948.07|8
1645983970000|2022-02-27 17:46:10|14067.96|13947.96|14065.88|13945.88|14067.96|13947.96|14065.88|13945.88|10
1645983980000|2022-02-27 17:46:20|14065.33|13945.33|14060.88|13940.88|14065.33|13945.33|14060.18|13940.18|10
1645983990000|2022-02-27 17:46:30|14060.36|13940.36|14059.21|13939.21|14060.36|13940.36|14057.93|13937.93|10
1645984000000|2022-02-27 17:46:40|14059.15|13939.15|14061.09|13941.09|14061.29|13941.29|14058.96|13938.96|9
1645984010000|2022-02-27 17:46:50|14060.89|13940.89|14064.86|13944.86|14064.86|13944.86|14060.89|13940.89|10
1645984020000|2022-02-27 17:47:00|14064.71|13944.71|14064.76|13944.76|14064.91|13944.91|14064.26|13944.26|9
1645984030000|2022-02-27 17:47:10|14065.33|13945.33|14067.23|13947.23|14067.23|13947.23|14065.33|13945.33|9
1645984040000|2022-02-27 17:47:20|14067.71|13947.71|14070.31|13950.31|14070.31|13950.31|14067.71|13947.71|8
1645984050000|2022-02-27 17:47:30|14070.14|13950.14|14070.54|13950.54|14071.58|13951.58|14069.89|13949.89|9
1645984060000|2022-02-27 17:47:40|14070.51|13950.51|14070.26|13950.26|14070.56|13950.56|14070.04|13950.04|9
1645984070000|2022-02-27 17:47:50|14070.27|13950.27|14068.65|13948.65|14070.27|13950.27|14068.65|13948.65|7
1645984080000|2022-02-27 17:48:00|14068.23|13948.23|14067.23|13947.23|14068.23|13948.23|14067.23|13947.23|9
1645984090000|2022-02-27 17:48:10|14068.11|13948.11|14067.35|13947.35|14068.16|13948.16|14067.35|13947.35|9
1645984100000|2022-02-27 17:48:20|14067.4|13947.4|14068.08|13948.08|14068.08|13948.08|14066.51|13946.51|10
1645984110000|2022-02-27 17:48:30|14067.76|13947.76|14067.66|13947.66|14067.77|13947.77|14067.21|13947.21|7
1645984120000|2022-02-27 17:48:40|14068.11|13948.11|14069.14|13949.14|14069.14|13949.14|14067.87|13947.87|9
1645984130000|2022-02-27 17:48:50|14069.5|13949.5|14070.86|13950.86|14070.86|13950.86|14069.29|13949.29|10
1645984140000|2022-02-27 17:49:00|14071.24|13951.24|14073.95|13953.95|14073.95|13953.95|14071.24|13951.24|9
1645984150000|2022-02-27 17:49:10|14074.21|13954.21|14073.54|13953.54|14074.21|13954.21|14073.24|13953.24|8
1645984160000|2022-02-27 17:49:20|14073.45|13953.45|14073.54|13953.54|14073.93|13953.93|14073.45|13953.45|6
1645984170000|2022-02-27 17:49:30|14073.47|13953.47|14073.75|13953.75|14073.79|13953.79|14072.8|13952.8|9
1645984180000|2022-02-27 17:49:40|14074.18|13954.18|14075.66|13955.66|14075.66|13955.66|14074.18|13954.18|10
1645984190000|2022-02-27 17:49:50|14075.81|13955.81|14076.68|13956.68|14076.68|13956.68|14075.67|13955.67|9
1645984200000|2022-02-27 17:50:00|14076.65|13956.65|14077.4|13957.4|14077.4|13957.4|14076.65|13956.65|7
1645984210000|2022-02-27 17:50:10|14077.21|13957.21|14081.7|13961.7|14081.7|13961.7|14077.1|13957.1|10
1645984220000|2022-02-27 17:50:20|14082.02|13962.02|14080.92|13960.92|14083.21|13963.21|14080.92|13960.92|10
1645984230000|2022-02-27 17:50:30|14080.76|13960.76|14080.14|13960.14|14080.98|13960.98|14080.12|13960.12|9
1645984240000|2022-02-27 17:50:40|14080.52|13960.52|14081.22|13961.22|14081.43|13961.43|14080.52|13960.52|9
1645984250000|2022-02-27 17:50:50|14081.24|13961.24|14079.6|13959.6|14081.44|13961.44|14079.6|13959.6|10
1645984260000|2022-02-27 17:51:00|14079.71|13959.71|14079.44|13959.44|14080.09|13960.09|14079.07|13959.07|9
1645984270000|2022-02-27 17:51:10|14079.89|13959.89|14079.08|13959.08|14079.89|13959.89|14078.86|13958.86|10
1645984280000|2022-02-27 17:51:20|14078.96|13958.96|14078.57|13958.57|14078.96|13958.96|14078.46|13958.46|9
1645984290000|2022-02-27 17:51:30|14078.41|13958.41|14078.6|13958.6|14079.59|13959.59|14078.41|13958.41|10
1645984300000|2022-02-27 17:51:40|14078.49|13958.49|14078.47|13958.47|14078.61|13958.61|14078.12|13958.12|9
1645984310000|2022-02-27 17:51:50|14078.69|13958.69|14081.37|13961.37|14081.37|13961.37|14078.69|13958.69|10
1645984320000|2022-02-27 17:52:00|14081.61|13961.61|14083.9|13963.9|14083.9|13963.9|14081.61|13961.61|10
1645984330000|2022-02-27 17:52:10|14083.91|13963.91|14085.38|13965.38|14085.4|13965.4|14083.91|13963.91|10
1645984340000|2022-02-27 17:52:20|14085.01|13965.01|14085.5|13965.5|14085.5|13965.5|14084.73|13964.73|10
1645984350000|2022-02-27 17:52:30|14085.37|13965.37|14086.28|13966.28|14086.31|13966.31|14085.37|13965.37|9
1645984360000|2022-02-27 17:52:40|14086.26|13966.26|14087.56|13967.56|14087.56|13967.56|14086.26|13966.26|7
1645984370000|2022-02-27 17:52:50|14087.47|13967.47|14087.77|13967.77|14088.51|13968.51|14087.47|13967.47|9
1645984380000|2022-02-27 17:53:00|14087.54|13967.54|14087.5|13967.5|14088.41|13968.41|14087.5|13967.5|10
1645984390000|2022-02-27 17:53:10|14087.44|13967.44|14086.57|13966.57|14087.44|13967.44|14086.57|13966.57|9
1645984400000|2022-02-27 17:53:20|14086.49|13966.49|14086.12|13966.12|14086.7|13966.7|14086.12|13966.12|6
1645984410000|2022-02-27 17:53:30|14085.88|13965.88|14085.73|13965.73|14085.88|13965.88|14085.18|13965.18|10
1645984420000|2022-02-27 17:53:40|14085.62|13965.62|14085.43|13965.43|14085.85|13965.85|14085.06|13965.06|9
1645984430000|2022-02-27 17:53:50|14085.63|13965.63|14086.03|13966.03|14086.14|13966.14|14085.62|13965.62|9
1645984440000|2022-02-27 17:54:00|14085.96|13965.96|14085.4|13965.4|14086.19|13966.19|14085.4|13965.4|8
1645984450000|2022-02-27 17:54:10|14085.28|13965.28|14082.46|13962.46|14085.28|13965.28|14082.46|13962.46|10
1645984460000|2022-02-27 17:54:20|14082.17|13962.17|14079.01|13959.01|14082.17|13962.17|14078.92|13958.92|10
1645984470000|2022-02-27 17:54:30|14078.98|13958.98|14076.69|13956.69|14078.98|13958.98|14076.69|13956.69|10
1645984480000|2022-02-27 17:54:40|14076.01|13956.01|14075.51|13955.51|14076.01|13956.01|14075.5|13955.5|6
1645984490000|2022-02-27 17:54:50|14075.61|13955.61|14074.71|13954.71|14075.75|13955.75|14074.71|13954.71|9
1645984500000|2022-02-27 17:55:00|14074.64|13954.64|14075.16|13955.16|14075.26|13955.26|14074.62|13954.62|9
1645984510000|2022-02-27 17:55:10|14075.19|13955.19|14072.87|13952.87|14075.19|13955.19|14072.87|13952.87|9
1645984520000|2022-02-27 17:55:20|14072.61|13952.61|14071.93|13951.93|14072.61|13952.61|14071.93|13951.93|10
1645984530000|2022-02-27 17:55:30|14071.81|13951.81|14071.74|13951.74|14072.11|13952.11|14071.74|13951.74|10
1645984540000|2022-02-27 17:55:40|14071.7|13951.7|14072.55|13952.55|14072.55|13952.55|14071.66|13951.66|10
1645984550000|2022-02-27 17:55:50|14072.62|13952.62|14074.66|13954.66|14074.66|13954.66|14072.62|13952.62|10
1645984560000|2022-02-27 17:56:00|14074.69|13954.69|14074.86|13954.86|14075.02|13955.02|14074.69|13954.69|8
1645984570000|2022-02-27 17:56:10|14076.31|13956.31|14076.2|13956.2|14076.82|13956.82|14075.91|13955.91|10
1645984580000|2022-02-27 17:56:20|14076.22|13956.22|14075.82|13955.82|14076.22|13956.22|14075.6|13955.6|9
1645984590000|2022-02-27 17:56:30|14075.46|13955.46|14077.33|13957.33|14077.38|13957.38|14075.46|13955.46|10
1645984600000|2022-02-27 17:56:40|14077.34|13957.34|14075.59|13955.59|14077.34|13957.34|14075.59|13955.59|8
1645984610000|2022-02-27 17:56:50|14075.89|13955.89|14076.43|13956.43|14076.43|13956.43|14075.89|13955.89|8
1645984620000|2022-02-27 17:57:00|14076.61|13956.61|14076.79|13956.79|14077|13957|14076.6|13956.6|9
1645984630000|2022-02-27 17:57:10|14077.3|13957.3|14079.25|13959.25|14079.25|13959.25|14077.16|13957.16|10
1645984640000|2022-02-27 17:57:20|14079.13|13959.13|14079.65|13959.65|14079.65|13959.65|14079.13|13959.13|8
1645984650000|2022-02-27 17:57:30|14079.69|13959.69|14081.1|13961.1|14081.1|13961.1|14079.69|13959.69|7
1645984660000|2022-02-27 17:57:40|14081.22|13961.22|14079.52|13959.52|14081.46|13961.46|14079.52|13959.52|10
1645984670000|2022-02-27 17:57:50|14079.3|13959.3|14079.19|13959.19|14079.3|13959.3|14078.54|13958.54|10
1645984680000|2022-02-27 17:58:00|14079.46|13959.46|14080.41|13960.41|14080.41|13960.41|14079.46|13959.46|7
1645984690000|2022-02-27 17:58:10|14081.3|13961.3|14080.08|13960.08|14081.42|13961.42|14080.02|13960.02|9
1645984700000|2022-02-27 17:58:20|14080.16|13960.16|14079.81|13959.81|14080.16|13960.16|14079.61|13959.61|7
1645984710000|2022-02-27 17:58:30|14080.23|13960.23|14079.36|13959.36|14080.49|13960.49|14079.36|13959.36|8
1645984720000|2022-02-27 17:58:40|14079.08|13959.08|14076.55|13956.55|14079.08|13959.08|14076.55|13956.55|10
1645984730000|2022-02-27 17:58:50|14076.34|13956.34|14074.05|13954.05|14076.34|13956.34|14074.05|13954.05|8
1645984740000|2022-02-27 17:59:00|14073.39|13953.39|14072.76|13952.76|14073.39|13953.39|14072.59|13952.59|10
1645984750000|2022-02-27 17:59:10|14072.73|13952.73|14072.7|13952.7|14073.23|13953.23|14072.7|13952.7|10
1645984760000|2022-02-27 17:59:20|14071.66|13951.66|14070.88|13950.88|14071.66|13951.66|14070.88|13950.88|10
1645984770000|2022-02-27 17:59:30|14070.78|13950.78|14071.5|13951.5|14071.64|13951.64|14070.68|13950.68|9
1645984780000|2022-02-27 17:59:40|14071.99|13951.99|14072.66|13952.66|14073.39|13953.39|14071.99|13951.99|10
1645984790000|2022-02-27 17:59:50|14072.09|13952.09|14071.75|13951.75|14072.09|13952.09|14071.75|13951.75|8
1645984800000|2022-02-27 18:00:00|14071.71|13951.71|14062.22|13942.22|14071.76|13951.76|14062.22|13942.22|10
1645984810000|2022-02-27 18:00:10|14061.6|13941.6|14058.63|13938.63|14063.1|13943.1|14058.16|13938.16|10
1645984820000|2022-02-27 18:00:20|14058.53|13938.53|14058.64|13938.64|14058.95|13938.95|14057.97|13937.97|10
1645984830000|2022-02-27 18:00:30|14058.53|13938.53|14060.57|13940.57|14060.6|13940.6|14058.53|13938.53|9
1645984840000|2022-02-27 18:00:40|14060.52|13940.52|14058.49|13938.49|14060.52|13940.52|14058.49|13938.49|9
1645984850000|2022-02-27 18:00:50|14057.41|13937.41|14059.29|13939.29|14059.29|13939.29|14057.15|13937.15|10
1645984860000|2022-02-27 18:01:00|14059.65|13939.65|14058.55|13938.55|14059.65|13939.65|14058.55|13938.55|10
1645984870000|2022-02-27 18:01:10|14059.59|13939.59|14058.73|13938.73|14060.33|13940.33|14058.73|13938.73|9
1645984880000|2022-02-27 18:01:20|14058.19|13938.19|14055.03|13935.03|14058.19|13938.19|14055.03|13935.03|10
1645984890000|2022-02-27 18:01:30|14054.52|13934.52|14054.16|13934.16|14054.52|13934.52|14053.47|13933.47|9
1645984900000|2022-02-27 18:01:40|14054.14|13934.14|14054.17|13934.17|14054.27|13934.27|14054.05|13934.05|10
1645984910000|2022-02-27 18:01:50|14054.24|13934.24|14051.87|13931.87|14054.24|13934.24|14051.87|13931.87|10
1645984920000|2022-02-27 18:02:00|14051.79|13931.79|14047.6|13927.6|14051.79|13931.79|14047.6|13927.6|9
1645984930000|2022-02-27 18:02:10|14047.64|13927.64|14038.32|13918.32|14047.64|13927.64|14038.32|13918.32|9
1645984940000|2022-02-27 18:02:20|14036.72|13916.72|14032.06|13912.06|14037.19|13917.19|14032|13912|10
1645984950000|2022-02-27 18:02:30|14032.38|13912.38|14034.1|13914.1|14034.1|13914.1|14032.38|13912.38|10
1645984960000|2022-02-27 18:02:40|14034.48|13914.48|14033.7|13913.7|14035.46|13915.46|14033.7|13913.7|9
1645984970000|2022-02-27 18:02:50|14033.71|13913.71|14033.63|13913.63|14033.83|13913.83|14033.63|13913.63|7
1645984980000|2022-02-27 18:03:00|14033.37|13913.37|14035.39|13915.39|14035.51|13915.51|14033.27|13913.27|8
1645984990000|2022-02-27 18:03:10|14035.36|13915.36|14039.11|13919.11|14039.11|13919.11|14035.36|13915.36|8
1645985000000|2022-02-27 18:03:20|14038.7|13918.7|14036.45|13916.45|14038.76|13918.76|14036.45|13916.45|10
1645985010000|2022-02-27 18:03:30|14036.18|13916.18|14036.25|13916.25|14036.45|13916.45|14036.16|13916.16|6
1645985020000|2022-02-27 18:03:40|14036.39|13916.39|14035.63|13915.63|14036.72|13916.72|14035.63|13915.63|10
1645985030000|2022-02-27 18:03:50|14035.55|13915.55|14033.71|13913.71|14035.55|13915.55|14033.71|13913.71|10
1645985040000|2022-02-27 18:04:00|14033.04|13913.04|14030.09|13910.09|14033.04|13913.04|14030.09|13910.09|10
1645985050000|2022-02-27 18:04:10|14030.01|13910.01|14029.56|13909.56|14030.79|13910.79|14029.46|13909.46|9
1645985060000|2022-02-27 18:04:20|14028.81|13908.81|14026.21|13906.21|14028.81|13908.81|14026.13|13906.13|10
1645985070000|2022-02-27 18:04:30|14026.44|13906.44|14024.53|13904.53|14026.66|13906.66|14024.53|13904.53|10
1645985080000|2022-02-27 18:04:40|14024.79|13904.79|14022.62|13902.62|14024.79|13904.79|14022.6|13902.6|10
1645985090000|2022-02-27 18:04:50|14022.61|13902.61|14021.33|13901.33|14022.81|13902.81|14021.28|13901.28|10
1645985100000|2022-02-27 18:05:00|14021.91|13901.91|14021.73|13901.73|14022.72|13902.72|14021.73|13901.73|10
1645985110000|2022-02-27 18:05:10|14020.94|13900.94|14021.77|13901.77|14021.77|13901.77|14020.62|13900.62|10
1645985120000|2022-02-27 18:05:20|14021.69|13901.69|14020.69|13900.69|14021.77|13901.77|14020.69|13900.69|9
1645985130000|2022-02-27 18:05:30|14020.8|13900.8|14019.68|13899.68|14020.92|13900.92|14019.68|13899.68|9
1645985140000|2022-02-27 18:05:40|14019.36|13899.36|14012.5|13892.5|14019.36|13899.36|14011.53|13891.53|10
1645985150000|2022-02-27 18:05:50|14012.09|13892.09|14003.14|13883.14|14012.09|13892.09|14003.14|13883.14|10
1645985160000|2022-02-27 18:06:00|14002.69|13882.69|14001.09|13881.09|14003.75|13883.75|14001.09|13881.09|10
1645985170000|2022-02-27 18:06:10|13999.32|13879.32|13998.26|13878.26|13999.32|13879.32|13998.26|13878.26|10
1645985180000|2022-02-27 18:06:20|13998.64|13878.64|13997.6|13877.6|13998.64|13878.64|13997.6|13877.6|9
1645985190000|2022-02-27 18:06:30|13997.56|13877.56|13998.36|13878.36|13998.36|13878.36|13997.53|13877.53|10
1645985200000|2022-02-27 18:06:40|13998.7|13878.7|13996.68|13876.68|13999.05|13879.05|13996.68|13876.68|10
1645985210000|2022-02-27 18:06:50|13996.74|13876.74|13994.99|13874.99|13996.79|13876.79|13994.99|13874.99|9
1645985220000|2022-02-27 18:07:00|13990.58|13870.58|13976.41|13856.41|13990.58|13870.58|13976.19|13856.19|10
1645985230000|2022-02-27 18:07:10|13976.11|13856.11|13979.17|13859.17|13979.17|13859.17|13975.99|13855.99|10
1645985240000|2022-02-27 18:07:20|13979.18|13859.18|13985.14|13865.14|13985.14|13865.14|13979.18|13859.18|10
1645985250000|2022-02-27 18:07:30|13985.8|13865.8|13986.41|13866.41|13986.53|13866.53|13985.8|13865.8|10
1645985260000|2022-02-27 18:07:40|13986.37|13866.37|13992.44|13872.44|13992.44|13872.44|13986.37|13866.37|10
1645985270000|2022-02-27 18:07:50|13993.16|13873.16|13994.94|13874.94|13995.73|13875.73|13993.16|13873.16|10
1645985280000|2022-02-27 18:08:00|13994.98|13874.98|13992.53|13872.53|13996.65|13876.65|13992.53|13872.53|10
1645985290000|2022-02-27 18:08:10|13992.52|13872.52|13993.38|13873.38|13993.38|13873.38|13992.19|13872.19|10
1645985300000|2022-02-27 18:08:20|13993.36|13873.36|13997.55|13877.55|13997.55|13877.55|13993.36|13873.36|10
1645985310000|2022-02-27 18:08:30|13997.37|13877.37|13999.89|13879.89|13999.97|13879.97|13996|13876|10
1645985320000|2022-02-27 18:08:40|13999.38|13879.38|13997.53|13877.53|13999.38|13879.38|13997.53|13877.53|10
1645985330000|2022-02-27 18:08:50|13997.22|13877.22|13995.98|13875.98|13997.52|13877.52|13995.88|13875.88|9
1645985340000|2022-02-27 18:09:00|13996|13876|13995.21|13875.21|13997.08|13877.08|13995.19|13875.19|10
1645985350000|2022-02-27 18:09:10|13995.26|13875.26|13996.29|13876.29|13996.29|13876.29|13994.95|13874.95|10
1645985360000|2022-02-27 18:09:20|13996.04|13876.04|13995.76|13875.76|13996.04|13876.04|13995.22|13875.22|9
1645985370000|2022-02-27 18:09:30|13995.97|13875.97|13996.19|13876.19|13997.29|13877.29|13995.66|13875.66|9
1645985380000|2022-02-27 18:09:40|13996.3|13876.3|13997.19|13877.19|13997.19|13877.19|13996.3|13876.3|10
1645985390000|2022-02-27 18:09:50|13996.79|13876.79|13995.36|13875.36|13996.79|13876.79|13994.94|13874.94|9
1645985400000|2022-02-27 18:10:00|13995.29|13875.29|13993.72|13873.72|13995.29|13875.29|13993.72|13873.72|9
1645985410000|2022-02-27 18:10:10|13993.43|13873.43|13987.23|13867.23|13993.43|13873.43|13987.09|13867.09|10
1645985420000|2022-02-27 18:10:20|13987.09|13867.09|13987.19|13867.19|13987.31|13867.31|13986.16|13866.16|9
1645985430000|2022-02-27 18:10:30|13987.57|13867.57|13992.11|13872.11|13992.11|13872.11|13987.57|13867.57|10
1645985440000|2022-02-27 18:10:40|13993.18|13873.18|13995.52|13875.52|13995.56|13875.56|13993.18|13873.18|9
1645985450000|2022-02-27 18:10:50|13995.21|13875.21|13995.26|13875.26|13995.31|13875.31|13994.18|13874.18|9
1645985460000|2022-02-27 18:11:00|13995.32|13875.32|13996.22|13876.22|13996.22|13876.22|13995.32|13875.32|8
1645985470000|2022-02-27 18:11:10|13996.21|13876.21|13992.61|13872.61|13996.21|13876.21|13992.61|13872.61|10
1645985480000|2022-02-27 18:11:20|13992.82|13872.82|13992.25|13872.25|13993.01|13873.01|13991.99|13871.99|10
1645985490000|2022-02-27 18:11:30|13992.48|13872.48|13994.57|13874.57|13994.58|13874.58|13992.48|13872.48|10
1645985500000|2022-02-27 18:11:40|13994.97|13874.97|13996.43|13876.43|13996.53|13876.53|13994.97|13874.97|10
1645985510000|2022-02-27 18:11:50|13996.53|13876.53|13995.64|13875.64|13996.53|13876.53|13995.28|13875.28|9
1645985520000|2022-02-27 18:12:00|13995.6|13875.6|13995.12|13875.12|13995.95|13875.95|13995.1|13875.1|10
1645985530000|2022-02-27 18:12:10|13995.14|13875.14|13996.05|13876.05|13996.05|13876.05|13994.83|13874.83|10
1645985540000|2022-02-27 18:12:20|13996.11|13876.11|13997.47|13877.47|13997.6|13877.6|13996.11|13876.11|9
1645985550000|2022-02-27 18:12:30|13997.49|13877.49|13999.7|13879.7|13999.7|13879.7|13997.49|13877.49|10
1645985560000|2022-02-27 18:12:40|13999.77|13879.77|14003.12|13883.12|14003.12|13883.12|13999.77|13879.77|10
1645985570000|2022-02-27 18:12:50|14003.06|13883.06|14005.14|13885.14|14005.14|13885.14|14002.99|13882.99|9
1645985580000|2022-02-27 18:13:00|14005.16|13885.16|14004.03|13884.03|14005.16|13885.16|14003.85|13883.85|8
1645985590000|2022-02-27 18:13:10|14003.83|13883.83|14003.29|13883.29|14003.83|13883.83|14003.29|13883.29|8
1645985600000|2022-02-27 18:13:20|14004.2|13884.2|14005.57|13885.57|14005.57|13885.57|14004.2|13884.2|10
1645985610000|2022-02-27 18:13:30|14005.73|13885.73|14007.26|13887.26|14007.26|13887.26|14005.65|13885.65|10
1645985620000|2022-02-27 18:13:40|14007.39|13887.39|14009.27|13889.27|14009.27|13889.27|14007.35|13887.35|10
1645985630000|2022-02-27 18:13:50|14009.26|13889.26|14010.57|13890.57|14010.57|13890.57|14009.15|13889.15|9
1645985640000|2022-02-27 18:14:00|14010.29|13890.29|14011.31|13891.31|14011.31|13891.31|14009.98|13889.98|10
1645985650000|2022-02-27 18:14:10|14011.34|13891.34|14010.6|13890.6|14011.81|13891.81|14010.6|13890.6|8
1645985660000|2022-02-27 18:14:20|14010.51|13890.51|14011.04|13891.04|14011.35|13891.35|14010.43|13890.43|9
1645985670000|2022-02-27 18:14:30|14010.83|13890.83|14009.02|13889.02|14010.83|13890.83|14008.96|13888.96|9
1645985680000|2022-02-27 18:14:40|14008.88|13888.88|14011.26|13891.26|14011.26|13891.26|14008.88|13888.88|8
1645985690000|2022-02-27 18:14:50|14011.41|13891.41|14017.42|13897.42|14017.42|13897.42|14011.41|13891.41|9
1645985700000|2022-02-27 18:15:00|14017.84|13897.84|14025.35|13905.35|14025.56|13905.56|14017.84|13897.84|10
1645985710000|2022-02-27 18:15:10|14024.9|13904.9|14020.35|13900.35|14024.99|13904.99|14020.35|13900.35|10
1645985720000|2022-02-27 18:15:20|14019.83|13899.83|14020.46|13900.46|14020.77|13900.77|14019.83|13899.83|10
1645985730000|2022-02-27 18:15:30|14020.12|13900.12|14018.77|13898.77|14020.12|13900.12|14018.77|13898.77|9
1645985740000|2022-02-27 18:15:40|14018.88|13898.88|14018.87|13898.87|14019.13|13899.13|14018.87|13898.87|6
1645985750000|2022-02-27 18:15:50|14018.81|13898.81|14021.22|13901.22|14021.22|13901.22|14018.81|13898.81|9
1645985760000|2022-02-27 18:16:00|14021.54|13901.54|14023.49|13903.49|14023.7|13903.7|14021.54|13901.54|9
1645985770000|2022-02-27 18:16:10|14023.52|13903.52|14024.58|13904.58|14024.58|13904.58|14023.52|13903.52|9
1645985780000|2022-02-27 18:16:20|14024.68|13904.68|14026.12|13906.12|14026.12|13906.12|14024.68|13904.68|10
1645985790000|2022-02-27 18:16:30|14027.43|13907.43|14032.05|13912.05|14032.06|13912.06|14026.84|13906.84|10
1645985800000|2022-02-27 18:16:40|14032.45|13912.45|14033.72|13913.72|14033.94|13913.94|14032.45|13912.45|9
1645985810000|2022-02-27 18:16:50|14033.64|13913.64|14034.88|13914.88|14034.88|13914.88|14033.64|13913.64|7
1645985820000|2022-02-27 18:17:00|14034.94|13914.94|14036.85|13916.85|14036.85|13916.85|14034.94|13914.94|10
1645985830000|2022-02-27 18:17:10|14036.75|13916.75|14039.01|13919.01|14039.01|13919.01|14036.75|13916.75|10
1645985840000|2022-02-27 18:17:20|14039.22|13919.22|14041.6|13921.6|14041.6|13921.6|14039.22|13919.22|10
1645985850000|2022-02-27 18:17:30|14041.14|13921.14|14041.2|13921.2|14041.59|13921.59|14041.01|13921.01|10
1645985860000|2022-02-27 18:17:40|14041.33|13921.33|14039.96|13919.96|14041.33|13921.33|14039.96|13919.96|8
1645985870000|2022-02-27 18:17:50|14039.99|13919.99|14036.53|13916.53|14040.29|13920.29|14036.53|13916.53|9
1645985880000|2022-02-27 18:18:00|14035.36|13915.36|14033.18|13913.18|14035.79|13915.79|14032.98|13912.98|10
1645985890000|2022-02-27 18:18:10|14032.96|13912.96|14033.08|13913.08|14033.4|13913.4|14032.96|13912.96|9
1645985900000|2022-02-27 18:18:20|14033.07|13913.07|14036.16|13916.16|14037.35|13917.35|14033.07|13913.07|9
1645985910000|2022-02-27 18:18:30|14036.6|13916.6|14037.97|13917.97|14038.65|13918.65|14036.6|13916.6|8
1645985920000|2022-02-27 18:18:40|14037.66|13917.66|14038.86|13918.86|14038.86|13918.86|14037.57|13917.57|10
1645985930000|2022-02-27 18:18:50|14039.14|13919.14|14040.23|13920.23|14040.23|13920.23|14039.14|13919.14|9
1645985940000|2022-02-27 18:19:00|14040.24|13920.24|14041.27|13921.27|14041.27|13921.27|14040.24|13920.24|6
1645985950000|2022-02-27 18:19:10|14041.61|13921.61|14041.69|13921.69|14041.7|13921.7|14041.45|13921.45|9
1645985960000|2022-02-27 18:19:20|14041.53|13921.53|14040.77|13920.77|14041.57|13921.57|14040.63|13920.63|10
1645985970000|2022-02-27 18:19:30|14040.76|13920.76|14041.57|13921.57|14041.82|13921.82|14040.76|13920.76|10
1645985980000|2022-02-27 18:19:40|14041.48|13921.48|14041.67|13921.67|14041.67|13921.67|14041.47|13921.47|6
1645985990000|2022-02-27 18:19:50|14041.78|13921.78|14039.32|13919.32|14042.05|13922.05|14039.32|13919.32|10
1645986000000|2022-02-27 18:20:00|14038.76|13918.76|14036.9|13916.9|14038.87|13918.87|14036.78|13916.78|10
1645986010000|2022-02-27 18:20:10|14036.93|13916.93|14038.54|13918.54|14038.54|13918.54|14036.34|13916.34|10
1645986020000|2022-02-27 18:20:20|14038.65|13918.65|14037.99|13917.99|14038.84|13918.84|14037.99|13917.99|7
1645986030000|2022-02-27 18:20:30|14038.65|13918.65|14040.5|13920.5|14040.5|13920.5|14038.65|13918.65|10
1645986040000|2022-02-27 18:20:40|14040.55|13920.55|14044.28|13924.28|14044.28|13924.28|14040.55|13920.55|10
1645986050000|2022-02-27 18:20:50|14044.54|13924.54|14044.16|13924.16|14044.57|13924.57|14044.16|13924.16|8
1645986060000|2022-02-27 18:21:00|14043.99|13923.99|14044.16|13924.16|14044.16|13924.16|14043.41|13923.41|10
1645986070000|2022-02-27 18:21:10|14044.31|13924.31|14043.18|13923.18|14045.28|13925.28|14042.49|13922.49|9
1645986080000|2022-02-27 18:21:20|14043|13923|14048.69|13928.69|14048.69|13928.69|14042.63|13922.63|10
1645986090000|2022-02-27 18:21:30|14049.04|13929.04|14046.25|13926.25|14049.14|13929.14|14046.25|13926.25|10
1645986100000|2022-02-27 18:21:40|14045.42|13925.42|14044.58|13924.58|14045.42|13925.42|14044.2|13924.2|9
1645986110000|2022-02-27 18:21:50|14044.61|13924.61|14049.29|13929.29|14049.29|13929.29|14044.6|13924.6|8
1645986120000|2022-02-27 18:22:00|14049.88|13929.88|14051.1|13931.1|14051.1|13931.1|14049.03|13929.03|10
1645986130000|2022-02-27 18:22:10|14050.58|13930.58|14055.23|13935.23|14055.36|13935.36|14050.58|13930.58|10
1645986140000|2022-02-27 18:22:20|14054.95|13934.95|14057.12|13937.12|14057.27|13937.27|14054.95|13934.95|9
1645986150000|2022-02-27 18:22:30|14056.77|13936.77|14057.69|13937.69|14057.76|13937.76|14056.74|13936.74|9
1645986160000|2022-02-27 18:22:40|14057.71|13937.71|14061.69|13941.69|14061.69|13941.69|14057.71|13937.71|9
1645986170000|2022-02-27 18:22:50|14061.79|13941.79|14065.22|13945.22|14065.28|13945.28|14061.79|13941.79|10
1645986180000|2022-02-27 18:23:00|14071.49|13951.49|14075.85|13955.85|14075.85|13955.85|14071.49|13951.49|8
1645986190000|2022-02-27 18:23:10|14075.8|13955.8|14079.71|13959.71|14079.93|13959.93|14075.8|13955.8|6
1645986200000|2022-02-27 18:23:20|14079.34|13959.34|14081.55|13961.55|14081.55|13961.55|14079.34|13959.34|10
1645986210000|2022-02-27 18:23:30|14081.68|13961.68|14080.23|13960.23|14081.68|13961.68|14080.23|13960.23|10
1645986220000|2022-02-27 18:23:40|14080.94|13960.94|14081.31|13961.31|14082.16|13962.16|14080.9|13960.9|10
1645986230000|2022-02-27 18:23:50|14081.3|13961.3|14081.63|13961.63|14081.63|13961.63|14081.1|13961.1|5
1645986240000|2022-02-27 18:24:00|14081.7|13961.7|14080.73|13960.73|14081.7|13961.7|14080.73|13960.73|9
1645986250000|2022-02-27 18:24:10|14080.3|13960.3|14079.2|13959.2|14080.3|13960.3|14078.92|13958.92|10
1645986260000|2022-02-27 18:24:20|14079.1|13959.1|14078.82|13958.82|14079.43|13959.43|14078.82|13958.82|9
1645986270000|2022-02-27 18:24:30|14078.67|13958.67|14078.65|13958.65|14078.67|13958.67|14078.53|13958.53|5
1645986280000|2022-02-27 18:24:40|14077.85|13957.85|14076.82|13956.82|14077.98|13957.98|14076.82|13956.82|9
1645986290000|2022-02-27 18:24:50|14076.8|13956.8|14078.18|13958.18|14078.18|13958.18|14076.8|13956.8|9
1645986300000|2022-02-27 18:25:00|14078.6|13958.6|14079.4|13959.4|14079.74|13959.74|14078.6|13958.6|10
1645986310000|2022-02-27 18:25:10|14079.51|13959.51|14079.4|13959.4|14079.55|13959.55|14079.4|13959.4|7
1645986320000|2022-02-27 18:25:20|14079.67|13959.67|14078.41|13958.41|14080.09|13960.09|14078.41|13958.41|10
1645986330000|2022-02-27 18:25:30|14078.36|13958.36|14077.57|13957.57|14078.42|13958.42|14077.41|13957.41|10
1645986340000|2022-02-27 18:25:40|14077.22|13957.22|14076.24|13956.24|14077.91|13957.91|14076.08|13956.08|10
1645986350000|2022-02-27 18:25:50|14076.45|13956.45|14076.32|13956.32|14077.16|13957.16|14076.32|13956.32|10
1645986360000|2022-02-27 18:26:00|14076.16|13956.16|14074.91|13954.91|14076.23|13956.23|14074.89|13954.89|10
1645986370000|2022-02-27 18:26:10|14074.89|13954.89|14075.55|13955.55|14075.55|13955.55|14074|13954|9
1645986380000|2022-02-27 18:26:20|14075.56|13955.56|14076.91|13956.91|14076.95|13956.95|14075.56|13955.56|9
1645986390000|2022-02-27 18:26:30|14077|13957|14076.28|13956.28|14077.4|13957.4|14076.13|13956.13|9
1645986400000|2022-02-27 18:26:40|14075.99|13955.99|14075.12|13955.12|14076.65|13956.65|14075.09|13955.09|10
1645986410000|2022-02-27 18:26:50|14074.19|13954.19|14075.69|13955.69|14075.69|13955.69|14074.19|13954.19|10
1645986420000|2022-02-27 18:27:00|14075.82|13955.82|14075.61|13955.61|14076.01|13956.01|14075.61|13955.61|10
1645986430000|2022-02-27 18:27:10|14074.8|13954.8|14075.29|13955.29|14075.29|13955.29|14074.8|13954.8|8
1645986440000|2022-02-27 18:27:20|14075.36|13955.36|14076.78|13956.78|14076.84|13956.84|14075.36|13955.36|10
1645986450000|2022-02-27 18:27:30|14076.77|13956.77|14077.44|13957.44|14077.44|13957.44|14076.59|13956.59|10
1645986460000|2022-02-27 18:27:40|14077.46|13957.46|14079.76|13959.76|14079.81|13959.81|14077.46|13957.46|10
1645986470000|2022-02-27 18:27:50|14076.68|13956.68|14073.73|13953.73|14077.29|13957.29|14073.73|13953.73|10
1645986480000|2022-02-27 18:28:00|14073.44|13953.44|14071.59|13951.59|14073.44|13953.44|14071.59|13951.59|8
1645986490000|2022-02-27 18:28:10|14071.76|13951.76|14070.01|13950.01|14071.76|13951.76|14069.94|13949.94|10
1645986500000|2022-02-27 18:28:20|14070|13950|14070.32|13950.32|14070.32|13950.32|14069.56|13949.56|9
1645986510000|2022-02-27 18:28:30|14070.66|13950.66|14071.22|13951.22|14071.26|13951.26|14070.66|13950.66|9
1645986520000|2022-02-27 18:28:40|14071.17|13951.17|14074.11|13954.11|14074.51|13954.51|14071.15|13951.15|10
1645986530000|2022-02-27 18:28:50|14073.95|13953.95|14074.13|13954.13|14074.28|13954.28|14073.7|13953.7|10
1645986540000|2022-02-27 18:29:00|14074.19|13954.19|14071.36|13951.36|14074.77|13954.77|14071.36|13951.36|10
1645986550000|2022-02-27 18:29:10|14071.16|13951.16|14070.36|13950.36|14071.16|13951.16|14070.36|13950.36|8
1645986560000|2022-02-27 18:29:20|14070.32|13950.32|14072.29|13952.29|14072.35|13952.35|14070.32|13950.32|10
1645986570000|2022-02-27 18:29:30|14072.46|13952.46|14075.23|13955.23|14075.26|13955.26|14072.46|13952.46|10
1645986580000|2022-02-27 18:29:40|14075.12|13955.12|14075.35|13955.35|14075.47|13955.47|14075.12|13955.12|10
1645986590000|2022-02-27 18:29:50|14075.34|13955.34|14075.3|13955.3|14075.4|13955.4|14075.01|13955.01|8
1645986600000|2022-02-27 18:30:00|14075.15|13955.15|14073.31|13953.31|14075.15|13955.15|14073.31|13953.31|9
1645986610000|2022-02-27 18:30:10|14072.23|13952.23|14068.35|13948.35|14072.23|13952.23|14068.35|13948.35|10
1645986620000|2022-02-27 18:30:20|14067.87|13947.87|14066.01|13946.01|14067.87|13947.87|14066.01|13946.01|10
1645986630000|2022-02-27 18:30:30|14065.71|13945.71|14064.47|13944.47|14065.71|13945.71|14064.47|13944.47|9
1645986640000|2022-02-27 18:30:40|14064.58|13944.58|14061.87|13941.87|14064.58|13944.58|14061.87|13941.87|10
1645986650000|2022-02-27 18:30:50|14061.94|13941.94|14062.26|13942.26|14062.31|13942.31|14061.28|13941.28|10
1645986660000|2022-02-27 18:31:00|14062.13|13942.13|14059.89|13939.89|14062.23|13942.23|14059.89|13939.89|9
1645986670000|2022-02-27 18:31:10|14059.58|13939.58|14058.88|13938.88|14059.58|13939.58|14058.27|13938.27|9
1645986680000|2022-02-27 18:31:20|14058.93|13938.93|14059.13|13939.13|14060|13940|14058.93|13938.93|10
1645986690000|2022-02-27 18:31:30|14059.3|13939.3|14060.32|13940.32|14060.48|13940.48|14059.3|13939.3|10
1645986700000|2022-02-27 18:31:40|14060.77|13940.77|14061.96|13941.96|14061.96|13941.96|14060.77|13940.77|9
1645986710000|2022-02-27 18:31:50|14062.2|13942.2|14063.37|13943.37|14063.67|13943.67|14062.2|13942.2|10
1645986720000|2022-02-27 18:32:00|14063.51|13943.51|14061.57|13941.57|14063.6|13943.6|14061.57|13941.57|9
1645986730000|2022-02-27 18:32:10|14060.88|13940.88|14059.81|13939.81|14060.98|13940.98|14059.33|13939.33|10
1645986740000|2022-02-27 18:32:20|14061.39|13941.39|14065.72|13945.72|14065.72|13945.72|14061.39|13941.39|10
1645986750000|2022-02-27 18:32:30|14065.16|13945.16|14064.9|13944.9|14065.56|13945.56|14064.9|13944.9|8
1645986760000|2022-02-27 18:32:40|14064.92|13944.92|14063.1|13943.1|14064.92|13944.92|14063.1|13943.1|10
1645986770000|2022-02-27 18:32:50|14063.02|13943.02|14058.8|13938.8|14063.02|13943.02|14058.73|13938.73|9
1645986780000|2022-02-27 18:33:00|14058.74|13938.74|14057.63|13937.63|14058.94|13938.94|14057.63|13937.63|10
1645986790000|2022-02-27 18:33:10|14057.58|13937.58|14056.26|13936.26|14057.58|13937.58|14056.26|13936.26|9
1645986800000|2022-02-27 18:33:20|14055.88|13935.88|14055.82|13935.82|14055.88|13935.88|14054.88|13934.88|8
1645986810000|2022-02-27 18:33:30|14055.85|13935.85|14057.94|13937.94|14057.94|13937.94|14055.85|13935.85|10
1645986820000|2022-02-27 18:33:40|14058.99|13938.99|14059.55|13939.55|14059.55|13939.55|14058.83|13938.83|10
1645986830000|2022-02-27 18:33:50|14059.33|13939.33|14060.65|13940.65|14060.75|13940.75|14059.33|13939.33|10
1645986840000|2022-02-27 18:34:00|14060.72|13940.72|14059.41|13939.41|14060.72|13940.72|14059.41|13939.41|7
1645986850000|2022-02-27 18:34:10|14058.96|13938.96|14058.63|13938.63|14058.96|13938.96|14058.24|13938.24|10
1645986860000|2022-02-27 18:34:20|14058.89|13938.89|14059.81|13939.81|14059.81|13939.81|14058.89|13938.89|10
1645986870000|2022-02-27 18:34:30|14059.96|13939.96|14060.1|13940.1|14060.38|13940.38|14059.96|13939.96|8
1645986880000|2022-02-27 18:34:40|14059.87|13939.87|14059.76|13939.76|14060.03|13940.03|14059.76|13939.76|8
1645986890000|2022-02-27 18:34:50|14060.01|13940.01|14061.75|13941.75|14061.79|13941.79|14060.01|13940.01|8
1645986900000|2022-02-27 18:35:00|14062.29|13942.29|14061.16|13941.16|14062.42|13942.42|14061.16|13941.16|10
1645986910000|2022-02-27 18:35:10|14061.06|13941.06|14059.36|13939.36|14061.06|13941.06|14059.36|13939.36|9
1645986920000|2022-02-27 18:35:20|14059.5|13939.5|14060.62|13940.62|14060.79|13940.79|14059.5|13939.5|8
1645986930000|2022-02-27 18:35:30|14060.65|13940.65|14058.28|13938.28|14060.65|13940.65|14058.28|13938.28|10
1645986940000|2022-02-27 18:35:40|14057.97|13937.97|14057.36|13937.36|14057.99|13937.99|14056.63|13936.63|10
1645986950000|2022-02-27 18:35:50|14057|13937|14057.47|13937.47|14057.47|13937.47|14056.77|13936.77|10
1645986960000|2022-02-27 18:36:00|14057.71|13937.71|14058.42|13938.42|14058.42|13938.42|14057.71|13937.71|7
1645986970000|2022-02-27 18:36:10|14058.72|13938.72|14059.18|13939.18|14059.3|13939.3|14058.72|13938.72|9
1645986980000|2022-02-27 18:36:20|14059.34|13939.34|14060.18|13940.18|14060.18|13940.18|14059.15|13939.15|9
1645986990000|2022-02-27 18:36:30|14060.42|13940.42|14061.52|13941.52|14061.66|13941.66|14060.35|13940.35|10
1645987000000|2022-02-27 18:36:40|14061.45|13941.45|14061.94|13941.94|14061.94|13941.94|14061.44|13941.44|9
1645987010000|2022-02-27 18:36:50|14061.91|13941.91|14063.17|13943.17|14063.17|13943.17|14061.91|13941.91|8
1645987020000|2022-02-27 18:37:00|14063.96|13943.96|14067.03|13947.03|14067.03|13947.03|14063.96|13943.96|8
1645987030000|2022-02-27 18:37:10|14067.22|13947.22|14066|13946|14067.22|13947.22|14065.21|13945.21|10
1645987040000|2022-02-27 18:37:20|14065.58|13945.58|14066.58|13946.58|14066.58|13946.58|14065.37|13945.37|9
1645987050000|2022-02-27 18:37:30|14066.64|13946.64|14068.1|13948.1|14068.1|13948.1|14066.64|13946.64|10
1645987060000|2022-02-27 18:37:40|14068.35|13948.35|14070.21|13950.21|14070.21|13950.21|14068.35|13948.35|10
1645987070000|2022-02-27 18:37:50|14070.49|13950.49|14072.19|13952.19|14072.19|13952.19|14070.49|13950.49|10
1645987080000|2022-02-27 18:38:00|14072.38|13952.38|14073.52|13953.52|14073.73|13953.73|14072.38|13952.38|10
1645987090000|2022-02-27 18:38:10|14073.59|13953.59|14072.12|13952.12|14073.86|13953.86|14072.12|13952.12|10
1645987100000|2022-02-27 18:38:20|14070.99|13950.99|14070.91|13950.91|14071.1|13951.1|14070.25|13950.25|9
1645987110000|2022-02-27 18:38:30|14070.51|13950.51|14069.35|13949.35|14070.51|13950.51|14069.33|13949.33|10
1645987120000|2022-02-27 18:38:40|14069.52|13949.52|14069.24|13949.24|14069.57|13949.57|14069.13|13949.13|8
1645987130000|2022-02-27 18:38:50|14069.36|13949.36|14069.21|13949.21|14069.47|13949.47|14068.47|13948.47|9
1645987140000|2022-02-27 18:39:00|14069.25|13949.25|14068.16|13948.16|14069.32|13949.32|14067.85|13947.85|8
1645987150000|2022-02-27 18:39:10|14067.76|13947.76|14067.6|13947.6|14067.76|13947.76|14067.33|13947.33|8
1645987160000|2022-02-27 18:39:20|14067.68|13947.68|14067.03|13947.03|14067.95|13947.95|14065.81|13945.81|9
1645987170000|2022-02-27 18:39:30|14067.45|13947.45|14068.1|13948.1|14068.31|13948.31|14067.32|13947.32|9
1645987180000|2022-02-27 18:39:40|14068.15|13948.15|14067.78|13947.78|14068.15|13948.15|14067.78|13947.78|10
1645987190000|2022-02-27 18:39:50|14067.79|13947.79|14067.23|13947.23|14067.95|13947.95|14067.23|13947.23|9
1645987200000|2022-02-27 18:40:00|14067.13|13947.13|14067.17|13947.17|14067.17|13947.17|14066.93|13946.93|7
1645987210000|2022-02-27 18:40:10|14066.99|13946.99|14065.85|13945.85|14067.19|13947.19|14065.85|13945.85|10
1645987220000|2022-02-27 18:40:20|14065.88|13945.88|14063.94|13943.94|14065.88|13945.88|14063.2|13943.2|10
1645987230000|2022-02-27 18:40:30|14063.95|13943.95|14064|13944|14064.07|13944.07|14062.55|13942.55|9
1645987240000|2022-02-27 18:40:40|14063.38|13943.38|14063.63|13943.63|14064.32|13944.32|14063.37|13943.37|9
1645987250000|2022-02-27 18:40:50|14063.62|13943.62|14064.71|13944.71|14064.71|13944.71|14063.47|13943.47|9
1645987260000|2022-02-27 18:41:00|14065.5|13945.5|14065.03|13945.03|14065.94|13945.94|14064.94|13944.94|10
1645987270000|2022-02-27 18:41:10|14063.1|13943.1|14061.53|13941.53|14063.1|13943.1|14061.16|13941.16|10
1645987280000|2022-02-27 18:41:20|14061.41|13941.41|14060.65|13940.65|14061.59|13941.59|14060.38|13940.38|8
1645987290000|2022-02-27 18:41:30|14060.85|13940.85|14061.2|13941.2|14061.2|13941.2|14060.68|13940.68|10
1645987300000|2022-02-27 18:41:40|14061.19|13941.19|14061.24|13941.24|14061.41|13941.41|14061.05|13941.05|10
1645987310000|2022-02-27 18:41:50|14061.43|13941.43|14063.94|13943.94|14063.94|13943.94|14061.43|13941.43|9
1645987320000|2022-02-27 18:42:00|14064.15|13944.15|14066.21|13946.21|14066.21|13946.21|14064.15|13944.15|8
1645987330000|2022-02-27 18:42:10|14066.07|13946.07|14067.67|13947.67|14067.67|13947.67|14066.07|13946.07|10
1645987340000|2022-02-27 18:42:20|14067.76|13947.76|14066.57|13946.57|14068.35|13948.35|14066.57|13946.57|10
1645987350000|2022-02-27 18:42:30|14066.26|13946.26|14065.47|13945.47|14066.39|13946.39|14065.38|13945.38|10
1645987360000|2022-02-27 18:42:40|14065.06|13945.06|14065.06|13945.06|14065.18|13945.18|14064.94|13944.94|9
1645987370000|2022-02-27 18:42:50|14065.04|13945.04|14064.67|13944.67|14065.14|13945.14|14064.67|13944.67|6
1645987380000|2022-02-27 18:43:00|14064.41|13944.41|14062.5|13942.5|14064.41|13944.41|14062.5|13942.5|8
1645987390000|2022-02-27 18:43:10|14062.05|13942.05|14060.22|13940.22|14062.07|13942.07|14060.22|13940.22|9
1645987400000|2022-02-27 18:43:20|14060.18|13940.18|14059.17|13939.17|14060.18|13940.18|14059.03|13939.03|9
1645987410000|2022-02-27 18:43:30|14059|13939|14059.46|13939.46|14059.46|13939.46|14058.61|13938.61|10
1645987420000|2022-02-27 18:43:40|14058.75|13938.75|14057.88|13937.88|14058.75|13938.75|14057.82|13937.82|10
1645987430000|2022-02-27 18:43:50|14057.62|13937.62|14056.49|13936.49|14057.62|13937.62|14055.57|13935.57|10
1645987440000|2022-02-27 18:44:00|14056.97|13936.97|14056.7|13936.7|14057.15|13937.15|14056.7|13936.7|10
1645987450000|2022-02-27 18:44:10|14056.77|13936.77|14057|13937|14057.12|13937.12|14055.68|13935.68|9
1645987460000|2022-02-27 18:44:20|14056.87|13936.87|14058.25|13938.25|14058.25|13938.25|14056.87|13936.87|9
1645987470000|2022-02-27 18:44:30|14058.1|13938.1|14058.85|13938.85|14058.85|13938.85|14058.1|13938.1|8
1645987480000|2022-02-27 18:44:40|14059.08|13939.08|14059.6|13939.6|14059.6|13939.6|14059.08|13939.08|5
1645987490000|2022-02-27 18:44:50|14059.38|13939.38|14058.89|13938.89|14059.57|13939.57|14058.89|13938.89|8
1645987500000|2022-02-27 18:45:00|14058.71|13938.71|14057.59|13937.59|14058.85|13938.85|14057.59|13937.59|8
1645987510000|2022-02-27 18:45:10|14057.52|13937.52|14052.94|13932.94|14057.53|13937.53|14052.94|13932.94|10
1645987520000|2022-02-27 18:45:20|14053.04|13933.04|14050.66|13930.66|14053.04|13933.04|14050.66|13930.66|10
1645987530000|2022-02-27 18:45:30|14050.31|13930.31|14050.12|13930.12|14050.43|13930.43|14047.97|13927.97|9
1645987540000|2022-02-27 18:45:40|14050.59|13930.59|14044.26|13924.26|14051.15|13931.15|14044.26|13924.26|10
1645987550000|2022-02-27 18:45:50|14043.93|13923.93|14039.02|13919.02|14044.03|13924.03|14039.02|13919.02|10
1645987560000|2022-02-27 18:46:00|14038.53|13918.53|14036.74|13916.74|14038.81|13918.81|14036.7|13916.7|10
1645987570000|2022-02-27 18:46:10|14036.67|13916.67|14034.17|13914.17|14036.67|13916.67|14033.66|13913.66|10
1645987580000|2022-02-27 18:46:20|14034.04|13914.04|14034.68|13914.68|14034.92|13914.92|14034.03|13914.03|10
1645987590000|2022-02-27 18:46:30|14034.61|13914.61|14036.94|13916.94|14036.94|13916.94|14034.61|13914.61|10
1645987600000|2022-02-27 18:46:40|14036.99|13916.99|14039.68|13919.68|14039.68|13919.68|14036.99|13916.99|8
1645987610000|2022-02-27 18:46:50|14039.78|13919.78|14041.04|13921.04|14041.26|13921.26|14039.76|13919.76|7
1645987620000|2022-02-27 18:47:00|14042.14|13922.14|14041.34|13921.34|14042.31|13922.31|14041.28|13921.28|10
1645987630000|2022-02-27 18:47:10|14042.23|13922.23|14040.48|13920.48|14042.23|13922.23|14040.48|13920.48|10
1645987640000|2022-02-27 18:47:20|14040.41|13920.41|14039.28|13919.28|14040.41|13920.41|14039.28|13919.28|7
1645987650000|2022-02-27 18:47:30|14039.54|13919.54|14038.93|13918.93|14039.79|13919.79|14038.93|13918.93|9
1645987660000|2022-02-27 18:47:40|14038.98|13918.98|14038.71|13918.71|14039.24|13919.24|14038.6|13918.6|9
1645987670000|2022-02-27 18:47:50|14038.72|13918.72|14038.6|13918.6|14038.92|13918.92|14038.58|13918.58|6
1645987680000|2022-02-27 18:48:00|14038.47|13918.47|14038.76|13918.76|14038.76|13918.76|14038.11|13918.11|9
1645987690000|2022-02-27 18:48:10|14038.78|13918.78|14040|13920|14040.4|13920.4|14038.78|13918.78|9
1645987700000|2022-02-27 18:48:20|14039.75|13919.75|14040.3|13920.3|14040.33|13920.33|14039.75|13919.75|7
1645987710000|2022-02-27 18:48:30|14040.18|13920.18|14039.95|13919.95|14041.15|13921.15|14039.95|13919.95|8
1645987720000|2022-02-27 18:48:40|14040.11|13920.11|14040.17|13920.17|14040.43|13920.43|14040.11|13920.11|8
1645987730000|2022-02-27 18:48:50|14040.05|13920.05|14040.2|13920.2|14040.49|13920.49|14040.01|13920.01|8
1645987740000|2022-02-27 18:49:00|14040.36|13920.36|14039.44|13919.44|14040.36|13920.36|14039.38|13919.38|9
1645987750000|2022-02-27 18:49:10|14039.28|13919.28|14035.15|13915.15|14039.28|13919.28|14035.15|13915.15|10
1645987760000|2022-02-27 18:49:20|14034.27|13914.27|14031.75|13911.75|14034.27|13914.27|14031.74|13911.74|10
1645987770000|2022-02-27 18:49:30|14031.71|13911.71|14029.45|13909.45|14031.71|13911.71|14029.31|13909.31|10
1645987780000|2022-02-27 18:49:40|14028.72|13908.72|14028.92|13908.92|14028.92|13908.92|14027.86|13907.86|10
1645987790000|2022-02-27 18:49:50|14028.85|13908.85|14028.91|13908.91|14029.3|13909.3|14028.63|13908.63|10
1645987800000|2022-02-27 18:50:00|14029.12|13909.12|14027.27|13907.27|14029.12|13909.12|14027.27|13907.27|9
1645987810000|2022-02-27 18:50:10|14027.09|13907.09|14023.58|13903.58|14027.09|13907.09|14023.58|13903.58|10
1645987820000|2022-02-27 18:50:20|14022.92|13902.92|14017.73|13897.73|14022.98|13902.98|14017.73|13897.73|10
1645987830000|2022-02-27 18:50:30|14017.97|13897.97|14018.23|13898.23|14018.54|13898.54|14017.79|13897.79|9
1645987840000|2022-02-27 18:50:40|14018.41|13898.41|14020.41|13900.41|14020.41|13900.41|14018.41|13898.41|8
1645987850000|2022-02-27 18:50:50|14020.48|13900.48|14020.48|13900.48|14020.8|13900.8|14019.85|13899.85|7
1645987860000|2022-02-27 18:51:00|14020.91|13900.91|14019.14|13899.14|14021.14|13901.14|14019.09|13899.09|9
1645987870000|2022-02-27 18:51:10|14018.85|13898.85|14018.14|13898.14|14019.39|13899.39|14018.14|13898.14|9
1645987880000|2022-02-27 18:51:20|14018.04|13898.04|14017.88|13897.88|14018.33|13898.33|14017.68|13897.68|10
1645987890000|2022-02-27 18:51:30|14017.62|13897.62|14014.33|13894.33|14018.38|13898.38|14014.33|13894.33|9
1645987900000|2022-02-27 18:51:40|14014.14|13894.14|14013|13893|14014.14|13894.14|14012.48|13892.48|10
1645987910000|2022-02-27 18:51:50|14013.52|13893.52|14010.45|13890.45|14013.52|13893.52|14010.32|13890.32|10
1645987920000|2022-02-27 18:52:00|14010.19|13890.19|13997.45|13877.45|14010.19|13890.19|13997.45|13877.45|10
1645987930000|2022-02-27 18:52:10|13994.77|13874.77|13993.86|13873.86|13994.77|13874.77|13993.05|13873.05|9
1645987940000|2022-02-27 18:52:20|13994.65|13874.65|13998.18|13878.18|13998.18|13878.18|13994.65|13874.65|10
1645987950000|2022-02-27 18:52:30|13997.66|13877.66|13997.62|13877.62|13998.84|13878.84|13997.62|13877.62|10
1645987960000|2022-02-27 18:52:40|13997.75|13877.75|13996.03|13876.03|13997.75|13877.75|13996.03|13876.03|9
1645987970000|2022-02-27 18:52:50|13995.65|13875.65|13993.53|13873.53|13995.7|13875.7|13993.53|13873.53|10
1645987980000|2022-02-27 18:53:00|13993.37|13873.37|13990.05|13870.05|13993.37|13873.37|13989.86|13869.86|10
1645987990000|2022-02-27 18:53:10|13990.16|13870.16|13991.22|13871.22|13991.22|13871.22|13990.16|13870.16|9
1645988000000|2022-02-27 18:53:20|13991.11|13871.11|13992|13872|13992.08|13872.08|13990.93|13870.93|10
1645988010000|2022-02-27 18:53:30|13992.04|13872.04|13991.34|13871.34|13992.2|13872.2|13991.34|13871.34|9
1645988020000|2022-02-27 18:53:40|13991.03|13871.03|13988.98|13868.98|13991.03|13871.03|13988.98|13868.98|9
1645988030000|2022-02-27 18:53:50|13988.76|13868.76|13986.03|13866.03|13988.98|13868.98|13986.03|13866.03|10
1645988040000|2022-02-27 18:54:00|13984.88|13864.88|13982.81|13862.81|13984.88|13864.88|13982.62|13862.62|10
1645988050000|2022-02-27 18:54:10|13983.21|13863.21|13983.38|13863.38|13983.38|13863.38|13982.97|13862.97|10
1645988060000|2022-02-27 18:54:20|13983.31|13863.31|13985.4|13865.4|13985.47|13865.47|13983.31|13863.31|10
1645988070000|2022-02-27 18:54:30|13985.18|13865.18|13986.96|13866.96|13986.96|13866.96|13985.18|13865.18|8
1645988080000|2022-02-27 18:54:40|13986.99|13866.99|13985.86|13865.86|13986.99|13866.99|13985.86|13865.86|10
1645988090000|2022-02-27 18:54:50|13985.83|13865.83|13985.07|13865.07|13985.91|13865.91|13984.54|13864.54|7
1645988100000|2022-02-27 18:55:00|13985.17|13865.17|13985.39|13865.39|13985.5|13865.5|13985.17|13865.17|8
1645988110000|2022-02-27 18:55:10|13985.47|13865.47|13985.31|13865.31|13985.71|13865.71|13984.79|13864.79|9
1645988120000|2022-02-27 18:55:20|13985.17|13865.17|13984.59|13864.59|13985.45|13865.45|13984.59|13864.59|10
1645988130000|2022-02-27 18:55:30|13984.4|13864.4|13982.57|13862.57|13984.81|13864.81|13982.57|13862.57|10
1645988140000|2022-02-27 18:55:40|13983.33|13863.33|13983.14|13863.14|13983.46|13863.46|13982.91|13862.91|10
1645988150000|2022-02-27 18:55:50|13983.55|13863.55|13982.56|13862.56|13983.55|13863.55|13982.46|13862.46|10
1645988160000|2022-02-27 18:56:00|13982.51|13862.51|13982.94|13862.94|13983.27|13863.27|13982.51|13862.51|9
1645988170000|2022-02-27 18:56:10|13982.52|13862.52|13982.73|13862.73|13982.99|13862.99|13982.52|13862.52|8
1645988180000|2022-02-27 18:56:20|13982.57|13862.57|13983.3|13863.3|13983.31|13863.31|13982.5|13862.5|7
1645988190000|2022-02-27 18:56:30|13983.08|13863.08|13980.55|13860.55|13983.17|13863.17|13980.28|13860.28|10
1645988200000|2022-02-27 18:56:40|13980.6|13860.6|13979.43|13859.43|13980.7|13860.7|13979.43|13859.43|8
1645988210000|2022-02-27 18:56:50|13979.69|13859.69|13977.95|13857.95|13980.12|13860.12|13977.95|13857.95|10
1645988220000|2022-02-27 18:57:00|13978.01|13858.01|13977.17|13857.17|13978.27|13858.27|13977.17|13857.17|10
1645988230000|2022-02-27 18:57:10|13976.86|13856.86|13974.54|13854.54|13976.86|13856.86|13974.36|13854.36|10
1645988240000|2022-02-27 18:57:20|13972.89|13852.89|13966.27|13846.27|13972.89|13852.89|13966.27|13846.27|10
1645988250000|2022-02-27 18:57:30|13966.28|13846.28|13957.99|13837.99|13966.28|13846.28|13957.99|13837.99|10
1645988260000|2022-02-27 18:57:40|13958.18|13838.18|13962.05|13842.05|13962.05|13842.05|13958.18|13838.18|10
1645988270000|2022-02-27 18:57:50|13962.84|13842.84|13964.83|13844.83|13964.83|13844.83|13962.84|13842.84|10
1645988280000|2022-02-27 18:58:00|13965.1|13845.1|13964.53|13844.53|13966.28|13846.28|13964.53|13844.53|10
1645988290000|2022-02-27 18:58:10|13964.62|13844.62|13965.12|13845.12|13965.12|13845.12|13964.57|13844.57|7
1645988300000|2022-02-27 18:58:20|13965.14|13845.14|13965.06|13845.06|13965.27|13845.27|13964.64|13844.64|10
1645988310000|2022-02-27 18:58:30|13964.87|13844.87|13963.83|13843.83|13964.87|13844.87|13963.83|13843.83|10
1645988320000|2022-02-27 18:58:40|13963.21|13843.21|13964.75|13844.75|13964.75|13844.75|13962.79|13842.79|9
1645988330000|2022-02-27 18:58:50|13965.08|13845.08|13965.13|13845.13|13966.85|13846.85|13965.08|13845.08|10
1645988340000|2022-02-27 18:59:00|13965.2|13845.2|13965.43|13845.43|13965.6|13845.6|13965.03|13845.03|9
1645988350000|2022-02-27 18:59:10|13965.55|13845.55|13965.91|13845.91|13966.04|13846.04|13965.28|13845.28|10
1645988360000|2022-02-27 18:59:20|13965.81|13845.81|13966.83|13846.83|13966.83|13846.83|13964.95|13844.95|10
1645988370000|2022-02-27 18:59:30|13967.07|13847.07|13969.45|13849.45|13969.45|13849.45|13967.07|13847.07|10
1645988380000|2022-02-27 18:59:40|13969.67|13849.67|13971.35|13851.35|13971.36|13851.36|13968.82|13848.82|8
1645988390000|2022-02-27 18:59:50|13971.45|13851.45|13972.12|13852.12|13972.38|13852.38|13971.45|13851.45|10
1645988400000|2022-02-27 19:00:00|13972.42|13852.42|13968.01|13848.01|13972.42|13852.42|13968.01|13848.01|10
1645988410000|2022-02-27 19:00:10|13967.97|13847.97|13968.02|13848.02|13968.29|13848.29|13967.87|13847.87|10
1645988420000|2022-02-27 19:00:20|13968.08|13848.08|13968.84|13848.84|13968.97|13848.97|13968.08|13848.08|10
1645988430000|2022-02-27 19:00:30|13969.75|13849.75|13969.41|13849.41|13970.08|13850.08|13969.41|13849.41|10
1645988440000|2022-02-27 19:00:40|13969.51|13849.51|13969.48|13849.48|13969.7|13849.7|13969.21|13849.21|9
1645988450000|2022-02-27 19:00:50|13969.11|13849.11|13969.37|13849.37|13969.37|13849.37|13969|13849|10
1645988460000|2022-02-27 19:01:00|13969.39|13849.39|13968.79|13848.79|13969.45|13849.45|13968.35|13848.35|10
1645988470000|2022-02-27 19:01:10|13969.74|13849.74|13973.11|13853.11|13973.76|13853.76|13969.74|13849.74|10
1645988480000|2022-02-27 19:01:20|13973.69|13853.69|13976.64|13856.64|13976.64|13856.64|13973.69|13853.69|10
1645988490000|2022-02-27 19:01:30|13977.53|13857.53|13980.96|13860.96|13981.26|13861.26|13977.53|13857.53|9
1645988500000|2022-02-27 19:01:40|13981.07|13861.07|13985.16|13865.16|13985.16|13865.16|13981.07|13861.07|10
1645988510000|2022-02-27 19:01:50|13985.24|13865.24|13987.06|13867.06|13987.06|13867.06|13985.24|13865.24|9
1645988520000|2022-02-27 19:02:00|13987.1|13867.1|13987.48|13867.48|13987.48|13867.48|13986.53|13866.53|10
1645988530000|2022-02-27 19:02:10|13987.25|13867.25|13987.83|13867.83|13987.97|13867.97|13987.07|13867.07|9
1645988540000|2022-02-27 19:02:20|13987.76|13867.76|13993.73|13873.73|13993.73|13873.73|13987.76|13867.76|10
1645988550000|2022-02-27 19:02:30|13994.1|13874.1|13997|13877|13997|13877|13994.1|13874.1|10
1645988560000|2022-02-27 19:02:40|13996.88|13876.88|13994.82|13874.82|13997.05|13877.05|13994.82|13874.82|10
1645988570000|2022-02-27 19:02:50|13994.46|13874.46|13992.06|13872.06|13994.9|13874.9|13991.66|13871.66|10
1645988580000|2022-02-27 19:03:00|13992.02|13872.02|13992.43|13872.43|13992.97|13872.97|13991.93|13871.93|10
1645988590000|2022-02-27 19:03:10|13991.88|13871.88|13991.98|13871.98|13992.67|13872.67|13991.75|13871.75|9
1645988600000|2022-02-27 19:03:20|13992.21|13872.21|13992.08|13872.08|13992.52|13872.52|13991.85|13871.85|9
1645988610000|2022-02-27 19:03:30|13991.83|13871.83|13991.47|13871.47|13991.83|13871.83|13991.26|13871.26|10
1645988620000|2022-02-27 19:03:40|13991.62|13871.62|13991.4|13871.4|13992.29|13872.29|13991.37|13871.37|10
1645988630000|2022-02-27 19:03:50|13989.69|13869.69|13986.85|13866.85|13989.69|13869.69|13986.85|13866.85|10
1645988640000|2022-02-27 19:04:00|13986.92|13866.92|13984.66|13864.66|13986.92|13866.92|13984.55|13864.55|10
1645988650000|2022-02-27 19:04:10|13984.68|13864.68|13983.06|13863.06|13984.68|13864.68|13983.06|13863.06|10
1645988660000|2022-02-27 19:04:20|13982.77|13862.77|13981.04|13861.04|13982.77|13862.77|13981.04|13861.04|10
1645988670000|2022-02-27 19:04:30|13980.87|13860.87|13980.59|13860.59|13981.11|13861.11|13979.92|13859.92|10
1645988680000|2022-02-27 19:04:40|13981.04|13861.04|13979.54|13859.54|13981.14|13861.14|13978.95|13858.95|9
1645988690000|2022-02-27 19:04:50|13979.79|13859.79|13980.71|13860.71|13980.77|13860.77|13979.01|13859.01|10
1645988700000|2022-02-27 19:05:00|13980.29|13860.29|13980.75|13860.75|13981.02|13861.02|13980.29|13860.29|9
1645988710000|2022-02-27 19:05:10|13981.66|13861.66|13981.11|13861.11|13982.26|13862.26|13981.11|13861.11|10
1645988720000|2022-02-27 19:05:20|13980.68|13860.68|13978.89|13858.89|13980.68|13860.68|13978.89|13858.89|10
1645988730000|2022-02-27 19:05:30|13978.73|13858.73|13978.29|13858.29|13978.77|13858.77|13978.29|13858.29|9
1645988740000|2022-02-27 19:05:40|13978.33|13858.33|13978.41|13858.41|13978.64|13858.64|13978.1|13858.1|10
1645988750000|2022-02-27 19:05:50|13978.54|13858.54|13978.49|13858.49|13978.64|13858.64|13977.53|13857.53|10
1645988760000|2022-02-27 19:06:00|13978.54|13858.54|13977.88|13857.88|13978.54|13858.54|13977.88|13857.88|9
1645988770000|2022-02-27 19:06:10|13977.89|13857.89|13980.48|13860.48|13980.48|13860.48|13977.89|13857.89|10
1645988780000|2022-02-27 19:06:20|13981.23|13861.23|13981.87|13861.87|13981.88|13861.88|13981.23|13861.23|8
1645988790000|2022-02-27 19:06:30|13981.81|13861.81|13981.91|13861.91|13982.28|13862.28|13980.73|13860.73|10
1645988800000|2022-02-27 19:06:40|13982.18|13862.18|13981.42|13861.42|13982.18|13862.18|13981.42|13861.42|10
1645988810000|2022-02-27 19:06:50|13981.33|13861.33|13980.81|13860.81|13981.47|13861.47|13980.81|13860.81|10
1645988820000|2022-02-27 19:07:00|13980.83|13860.83|13980.48|13860.48|13980.85|13860.85|13980.48|13860.48|8
1645988830000|2022-02-27 19:07:10|13980.5|13860.5|13980.24|13860.24|13980.5|13860.5|13980.18|13860.18|8
1645988840000|2022-02-27 19:07:20|13980.12|13860.12|13980.48|13860.48|13980.58|13860.58|13979.46|13859.46|10
1645988850000|2022-02-27 19:07:30|13981.14|13861.14|13980.94|13860.94|13981.21|13861.21|13979.92|13859.92|10
1645988860000|2022-02-27 19:07:40|13980.93|13860.93|13981.31|13861.31|13981.31|13861.31|13980.93|13860.93|10
1645988870000|2022-02-27 19:07:50|13981.6|13861.6|13980.8|13860.8|13981.92|13861.92|13980.6|13860.6|9
1645988880000|2022-02-27 19:08:00|13980.79|13860.79|13981.88|13861.88|13981.92|13861.92|13980.16|13860.16|9
1645988890000|2022-02-27 19:08:10|13982.4|13862.4|13984.35|13864.35|13985.03|13865.03|13982.18|13862.18|10
1645988900000|2022-02-27 19:08:20|13984.3|13864.3|13983.98|13863.98|13984.9|13864.9|13983.98|13863.98|10
1645988910000|2022-02-27 19:08:30|13983.75|13863.75|13984.6|13864.6|13984.63|13864.63|13983.44|13863.44|10
1645988920000|2022-02-27 19:08:40|13984.55|13864.55|13984.66|13864.66|13984.66|13864.66|13983.93|13863.93|10
1645988930000|2022-02-27 19:08:50|13984.6|13864.6|13984.99|13864.99|13984.99|13864.99|13984.6|13864.6|10
1645988940000|2022-02-27 19:09:00|13985|13865|13986.09|13866.09|13986.09|13866.09|13985|13865|9
1645988950000|2022-02-27 19:09:10|13986.19|13866.19|13986.6|13866.6|13986.82|13866.82|13986.19|13866.19|8
1645988960000|2022-02-27 19:09:20|13986.73|13866.73|13985.38|13865.38|13986.73|13866.73|13985.32|13865.32|9
1645988970000|2022-02-27 19:09:30|13985.24|13865.24|13985.74|13865.74|13985.74|13865.74|13985.02|13865.02|9
1645988980000|2022-02-27 19:09:40|13985.64|13865.64|13987.33|13867.33|13987.43|13867.43|13985.64|13865.64|10
1645988990000|2022-02-27 19:09:50|13987.22|13867.22|13988|13868|13988|13868|13987.11|13867.11|10
1645989000000|2022-02-27 19:10:00|13987.9|13867.9|13987.55|13867.55|13987.9|13867.9|13987.5|13867.5|7
1645989010000|2022-02-27 19:10:10|13987.45|13867.45|13987.95|13867.95|13987.95|13867.95|13987.18|13867.18|8
1645989020000|2022-02-27 19:10:20|13988.3|13868.3|13986.15|13866.15|13988.77|13868.77|13986.15|13866.15|10
1645989030000|2022-02-27 19:10:30|13986.16|13866.16|13986.5|13866.5|13986.5|13866.5|13985.85|13865.85|10
1645989040000|2022-02-27 19:10:40|13987.02|13867.02|13987.63|13867.63|13987.97|13867.97|13987.02|13867.02|10
1645989050000|2022-02-27 19:10:50|13987.66|13867.66|13988.51|13868.51|13988.51|13868.51|13987.31|13867.31|10
1645989060000|2022-02-27 19:11:00|13988.36|13868.36|13988.54|13868.54|13988.67|13868.67|13988.22|13868.22|10
1645989070000|2022-02-27 19:11:10|13988.34|13868.34|13989.29|13869.29|13989.57|13869.57|13988.34|13868.34|9
1645989080000|2022-02-27 19:11:20|13989.02|13869.02|13989.15|13869.15|13989.52|13869.52|13989.02|13869.02|10
1645989090000|2022-02-27 19:11:30|13989.1|13869.1|13988.9|13868.9|13989.1|13869.1|13988.14|13868.14|8
1645989100000|2022-02-27 19:11:40|13988.98|13868.98|13988.76|13868.76|13989.39|13869.39|13988.75|13868.75|10
1645989110000|2022-02-27 19:11:50|13988.81|13868.81|13989.74|13869.74|13989.74|13869.74|13988.68|13868.68|8
1645989120000|2022-02-27 19:12:00|13989.87|13869.87|13990.96|13870.96|13990.96|13870.96|13989.87|13869.87|10
1645989130000|2022-02-27 19:12:10|13990.48|13870.48|13990.66|13870.66|13990.84|13870.84|13990.01|13870.01|9
1645989140000|2022-02-27 19:12:20|13990.67|13870.67|13989.64|13869.64|13990.73|13870.73|13989.32|13869.32|10
1645989150000|2022-02-27 19:12:30|13989.44|13869.44|13989.91|13869.91|13990.43|13870.43|13989.44|13869.44|8
1645989160000|2022-02-27 19:12:40|13990.11|13870.11|13988.45|13868.45|13990.11|13870.11|13988.45|13868.45|9
1645989170000|2022-02-27 19:12:50|13988.46|13868.46|13986.14|13866.14|13988.46|13868.46|13986.08|13866.08|9
1645989180000|2022-02-27 19:13:00|13984.88|13864.88|13983.43|13863.43|13984.91|13864.91|13983.43|13863.43|10
1645989190000|2022-02-27 19:13:10|13983.6|13863.6|13982.99|13862.99|13983.63|13863.63|13982.99|13862.99|9
1645989200000|2022-02-27 19:13:20|13982.85|13862.85|13982.83|13862.83|13982.91|13862.91|13982.7|13862.7|8
1645989210000|2022-02-27 19:13:30|13982.98|13862.98|13983.71|13863.71|13984.25|13864.25|13982.98|13862.98|9
1645989220000|2022-02-27 19:13:40|13983.53|13863.53|13978.73|13858.73|13983.53|13863.53|13978.73|13858.73|10
1645989230000|2022-02-27 19:13:50|13976.51|13856.51|13970.31|13850.31|13976.51|13856.51|13970.13|13850.13|10
1645989240000|2022-02-27 19:14:00|13968.46|13848.46|13965.51|13845.51|13968.46|13848.46|13965.51|13845.51|9
1645989250000|2022-02-27 19:14:10|13965.58|13845.58|13964.85|13844.85|13966.18|13846.18|13964.79|13844.79|7
1645989260000|2022-02-27 19:14:20|13964.81|13844.81|13960.29|13840.29|13964.81|13844.81|13960.29|13840.29|10
1645989270000|2022-02-27 19:14:30|13958.89|13838.89|13952.61|13832.61|13958.89|13838.89|13952.61|13832.61|10
1645989280000|2022-02-27 19:14:40|13952.47|13832.47|13953.59|13833.59|13953.59|13833.59|13952.18|13832.18|10
1645989290000|2022-02-27 19:14:50|13953.38|13833.38|13955.65|13835.65|13955.65|13835.65|13953.38|13833.38|10
1645989300000|2022-02-27 19:15:00|13956.45|13836.45|13950.65|13830.65|13956.45|13836.45|13950.65|13830.65|10
1645989310000|2022-02-27 19:15:10|13949.95|13829.95|13946.28|13826.28|13949.95|13829.95|13946.28|13826.28|10
1645989320000|2022-02-27 19:15:20|13946.08|13826.08|13929.76|13809.76|13946.08|13826.08|13929.76|13809.76|10
1645989330000|2022-02-27 19:15:30|13929.55|13809.55|13921.75|13801.75|13929.55|13809.55|13921.75|13801.75|10
1645989340000|2022-02-27 19:15:40|13922.3|13802.3|13918.51|13798.51|13922.3|13802.3|13918.51|13798.51|10
1645989350000|2022-02-27 19:15:50|13918.28|13798.28|13916.85|13796.85|13918.28|13798.28|13916.83|13796.83|9
1645989360000|2022-02-27 19:16:00|13912.13|13792.13|13912.12|13792.12|13913.32|13793.32|13911.74|13791.74|9
1645989370000|2022-02-27 19:16:10|13912.01|13792.01|13902.33|13782.33|13912.01|13792.01|13902.33|13782.33|10
1645989380000|2022-02-27 19:16:20|13901.85|13781.85|13898.02|13778.02|13901.85|13781.85|13896.97|13776.97|10
1645989390000|2022-02-27 19:16:30|13896.57|13776.57|13893.67|13773.67|13896.57|13776.57|13893.21|13773.21|10
1645989400000|2022-02-27 19:16:40|13893.16|13773.16|13888.32|13768.32|13893.93|13773.93|13888.13|13768.13|10
1645989410000|2022-02-27 19:16:50|13887.83|13767.83|13890.58|13770.58|13890.64|13770.64|13887.83|13767.83|10
1645989420000|2022-02-27 19:17:00|13891.47|13771.47|13891.74|13771.74|13892.22|13772.22|13891.02|13771.02|10
1645989430000|2022-02-27 19:17:10|13892.38|13772.38|13892.95|13772.95|13893.33|13773.33|13892.38|13772.38|9
1645989440000|2022-02-27 19:17:20|13893.29|13773.29|13886.36|13766.36|13893.29|13773.29|13886.36|13766.36|10
1645989450000|2022-02-27 19:17:30|13886.32|13766.32|13879.39|13759.39|13886.32|13766.32|13879.39|13759.39|10
1645989460000|2022-02-27 19:17:40|13879.59|13759.59|13873.83|13753.83|13879.88|13759.88|13873.83|13753.83|10
1645989470000|2022-02-27 19:17:50|13873.67|13753.67|13866.29|13746.29|13873.67|13753.67|13865.8|13745.8|10
1645989480000|2022-02-27 19:18:00|13866.15|13746.15|13867.6|13747.6|13868.25|13748.25|13866.15|13746.15|9
1645989490000|2022-02-27 19:18:10|13867.52|13747.52|13866.74|13746.74|13867.92|13747.92|13866.61|13746.61|10
1645989500000|2022-02-27 19:18:20|13866.37|13746.37|13859.84|13739.84|13866.37|13746.37|13859.84|13739.84|10
1645989510000|2022-02-27 19:18:30|13858.3|13738.3|13860.18|13740.18|13860.18|13740.18|13858.08|13738.08|9
1645989520000|2022-02-27 19:18:40|13860.38|13740.38|13861.06|13741.06|13861.06|13741.06|13860.19|13740.19|9
1645989530000|2022-02-27 19:18:50|13860.41|13740.41|13862.09|13742.09|13862.09|13742.09|13860.41|13740.41|10
1645989540000|2022-02-27 19:19:00|13862.04|13742.04|13864.19|13744.19|13864.19|13744.19|13862.04|13742.04|10
1645989550000|2022-02-27 19:19:10|13864.51|13744.51|13864.25|13744.25|13864.75|13744.75|13864.25|13744.25|9
1645989560000|2022-02-27 19:19:20|13864.3|13744.3|13863.75|13743.75|13865.18|13745.18|13863.75|13743.75|10
1645989570000|2022-02-27 19:19:30|13863.56|13743.56|13862|13742|13863.56|13743.56|13862|13742|10
1645989580000|2022-02-27 19:19:40|13862.41|13742.41|13857.82|13737.82|13862.41|13742.41|13857.82|13737.82|10
1645989590000|2022-02-27 19:19:50|13857.6|13737.6|13856.37|13736.37|13857.6|13737.6|13856.37|13736.37|10
1645989600000|2022-02-27 19:20:00|13856.4|13736.4|13857.82|13737.82|13857.85|13737.85|13856.4|13736.4|10
1645989610000|2022-02-27 19:20:10|13858.17|13738.17|13859.48|13739.48|13859.56|13739.56|13858.17|13738.17|10
1645989620000|2022-02-27 19:20:20|13859.46|13739.46|13861.43|13741.43|13861.52|13741.52|13859.46|13739.46|10
1645989630000|2022-02-27 19:20:30|13860.78|13740.78|13861.11|13741.11|13861.45|13741.45|13860.13|13740.13|10
1645989640000|2022-02-27 19:20:40|13861.6|13741.6|13860.2|13740.2|13861.6|13741.6|13860.2|13740.2|10
1645989650000|2022-02-27 19:20:50|13861.72|13741.72|13859.16|13739.16|13861.72|13741.72|13859.16|13739.16|10
1645989660000|2022-02-27 19:21:00|13858.81|13738.81|13859|13739|13859.24|13739.24|13858.44|13738.44|10
1645989670000|2022-02-27 19:21:10|13859.29|13739.29|13860.13|13740.13|13860.54|13740.54|13859.29|13739.29|10
1645989680000|2022-02-27 19:21:20|13860.15|13740.15|13856.97|13736.97|13860.22|13740.22|13856.97|13736.97|10
1645989690000|2022-02-27 19:21:30|13857.35|13737.35|13847.81|13727.81|13857.35|13737.35|13847.76|13727.76|10
1645989700000|2022-02-27 19:21:40|13847.51|13727.51|13844.23|13724.23|13847.77|13727.77|13843.6|13723.6|10
1645989710000|2022-02-27 19:21:50|13843.66|13723.66|13848.86|13728.86|13848.86|13728.86|13843.66|13723.66|10
1645989720000|2022-02-27 19:22:00|13848.67|13728.67|13846.14|13726.14|13848.67|13728.67|13845.36|13725.36|10
1645989730000|2022-02-27 19:22:10|13845.56|13725.56|13844.79|13724.79|13845.56|13725.56|13843.99|13723.99|10
1645989740000|2022-02-27 19:22:20|13844.51|13724.51|13846.96|13726.96|13846.96|13726.96|13844.51|13724.51|10
1645989750000|2022-02-27 19:22:30|13847.12|13727.12|13846.71|13726.71|13848.66|13728.66|13846.71|13726.71|9
1645989760000|2022-02-27 19:22:40|13846.61|13726.61|13847.66|13727.66|13848.53|13728.53|13846.61|13726.61|9
1645989770000|2022-02-27 19:22:50|13847.18|13727.18|13847.22|13727.22|13847.98|13727.98|13846.89|13726.89|10
1645989780000|2022-02-27 19:23:00|13846.23|13726.23|13844.05|13724.05|13846.23|13726.23|13843.33|13723.33|10
1645989790000|2022-02-27 19:23:10|13843.9|13723.9|13844.24|13724.24|13844.24|13724.24|13843.66|13723.66|9
1645989800000|2022-02-27 19:23:20|13844.05|13724.05|13841.57|13721.57|13844.05|13724.05|13840.75|13720.75|10
1645989810000|2022-02-27 19:23:30|13841.46|13721.46|13843.77|13723.77|13844.15|13724.15|13841.46|13721.46|10
1645989820000|2022-02-27 19:23:40|13843.95|13723.95|13841.34|13721.34|13844.14|13724.14|13841.34|13721.34|10
1645989830000|2022-02-27 19:23:50|13840.74|13720.74|13837.55|13717.55|13840.74|13720.74|13837.39|13717.39|9
1645989840000|2022-02-27 19:24:00|13837.63|13717.63|13836.23|13716.23|13837.63|13717.63|13836.23|13716.23|9
1645989850000|2022-02-27 19:24:10|13834.8|13714.8|13830.83|13710.83|13834.8|13714.8|13830.58|13710.58|10
1645989860000|2022-02-27 19:24:20|13831.55|13711.55|13829.78|13709.78|13831.55|13711.55|13829.78|13709.78|9
1645989870000|2022-02-27 19:24:30|13829.96|13709.96|13828.24|13708.24|13830.03|13710.03|13828.24|13708.24|10
1645989880000|2022-02-27 19:24:40|13828.05|13708.05|13820.95|13700.95|13828.05|13708.05|13820.95|13700.95|10
1645989890000|2022-02-27 19:24:50|13821.46|13701.46|13813.31|13693.31|13821.46|13701.46|13812.7|13692.7|9
1645989900000|2022-02-27 19:25:00|13813.57|13693.57|13796.31|13676.31|13813.57|13693.57|13796.31|13676.31|9
1645989910000|2022-02-27 19:25:10|13796.14|13676.14|13790.22|13670.22|13796.14|13676.14|13788.54|13668.54|10
1645989920000|2022-02-27 19:25:20|13790.26|13670.26|13790.87|13670.87|13791.55|13671.55|13790.26|13670.26|8
1645989930000|2022-02-27 19:25:30|13791.02|13671.02|13794.24|13674.24|13794.81|13674.81|13791.02|13671.02|10
1645989940000|2022-02-27 19:25:40|13793.34|13673.34|13795.17|13675.17|13795.17|13675.17|13793.34|13673.34|10
1645989950000|2022-02-27 19:25:50|13794.59|13674.59|13792.09|13672.09|13794.59|13674.59|13791.48|13671.48|10
1645989960000|2022-02-27 19:26:00|13792.42|13672.42|13793.62|13673.62|13793.7|13673.7|13792.38|13672.38|10
1645989970000|2022-02-27 19:26:10|13793.41|13673.41|13792.1|13672.1|13793.46|13673.46|13792.1|13672.1|10
1645989980000|2022-02-27 19:26:20|13791.71|13671.71|13795.82|13675.82|13795.82|13675.82|13791.31|13671.31|10
1645989990000|2022-02-27 19:26:30|13796.11|13676.11|13798.18|13678.18|13798.18|13678.18|13796.11|13676.11|10
1645990000000|2022-02-27 19:26:40|13799.14|13679.14|13801.47|13681.47|13801.47|13681.47|13799.14|13679.14|9
1645990010000|2022-02-27 19:26:50|13804.17|13684.17|13813.64|13693.64|13813.64|13693.64|13804.17|13684.17|10
1645990020000|2022-02-27 19:27:00|13813.8|13693.8|13825.47|13705.47|13825.6|13705.6|13813.8|13693.8|10
1645990030000|2022-02-27 19:27:10|13825.33|13705.33|13829.55|13709.55|13829.55|13709.55|13825.33|13705.33|10
1645990040000|2022-02-27 19:27:20|13831.71|13711.71|13832.95|13712.95|13832.95|13712.95|13831.71|13711.71|10
1645990050000|2022-02-27 19:27:30|13833.67|13713.67|13832.67|13712.67|13835.37|13715.37|13832.67|13712.67|10
1645990060000|2022-02-27 19:27:40|13832.62|13712.62|13830.18|13710.18|13832.69|13712.69|13830.18|13710.18|10
1645990070000|2022-02-27 19:27:50|13830.24|13710.24|13830.76|13710.76|13831.08|13711.08|13829.47|13709.47|10
1645990080000|2022-02-27 19:28:00|13830.78|13710.78|13830.43|13710.43|13831.02|13711.02|13830.16|13710.16|10
1645990090000|2022-02-27 19:28:10|13830.7|13710.7|13833.52|13713.52|13833.52|13713.52|13830.7|13710.7|9
1645990100000|2022-02-27 19:28:20|13833.46|13713.46|13830.22|13710.22|13834.04|13714.04|13830.22|13710.22|10
1645990110000|2022-02-27 19:28:30|13829.91|13709.91|13825.51|13705.51|13829.91|13709.91|13825.51|13705.51|9
1645990120000|2022-02-27 19:28:40|13825.85|13705.85|13823.32|13703.32|13825.85|13705.85|13823.16|13703.16|9
1645990130000|2022-02-27 19:28:50|13823.46|13703.46|13818.08|13698.08|13823.56|13703.56|13818.08|13698.08|10
1645990140000|2022-02-27 19:29:00|13818.36|13698.36|13815.93|13695.93|13818.36|13698.36|13815.04|13695.04|10
1645990150000|2022-02-27 19:29:10|13815.98|13695.98|13812.56|13692.56|13815.98|13695.98|13812.56|13692.56|10
1645990160000|2022-02-27 19:29:20|13812.09|13692.09|13810.44|13690.44|13812.09|13692.09|13810.44|13690.44|10
1645990170000|2022-02-27 19:29:30|13808.76|13688.76|13806.44|13686.44|13808.98|13688.98|13806.32|13686.32|10
1645990180000|2022-02-27 19:29:40|13807.01|13687.01|13809.53|13689.53|13809.53|13689.53|13806.76|13686.76|10
1645990190000|2022-02-27 19:29:50|13809.2|13689.2|13807.65|13687.65|13809.2|13689.2|13807.65|13687.65|9
1645990200000|2022-02-27 19:30:00|13807.79|13687.79|13806.3|13686.3|13807.79|13687.79|13806.3|13686.3|10
1645990210000|2022-02-27 19:30:10|13804.98|13684.98|13794.69|13674.69|13804.98|13684.98|13793.63|13673.63|10
1645990220000|2022-02-27 19:30:20|13794.93|13674.93|13799.95|13679.95|13799.95|13679.95|13794.93|13674.93|10
1645990230000|2022-02-27 19:30:30|13800.19|13680.19|13802.04|13682.04|13802.04|13682.04|13799.86|13679.86|10
1645990240000|2022-02-27 19:30:40|13801.89|13681.89|13801.93|13681.93|13802.52|13682.52|13801.89|13681.89|10
1645990250000|2022-02-27 19:30:50|13801.8|13681.8|13800.33|13680.33|13801.98|13681.98|13800.33|13680.33|10
1645990260000|2022-02-27 19:31:00|13801.03|13681.03|13800.51|13680.51|13801.03|13681.03|13800.06|13680.06|10
1645990270000|2022-02-27 19:31:10|13800.72|13680.72|13800.15|13680.15|13802.07|13682.07|13800.15|13680.15|10
1645990280000|2022-02-27 19:31:20|13800.03|13680.03|13792.53|13672.53|13800.03|13680.03|13791.81|13671.81|10
1645990290000|2022-02-27 19:31:30|13792.44|13672.44|13780|13660|13792.44|13672.44|13780|13660|10
1645990300000|2022-02-27 19:31:40|13780.03|13660.03|13759.26|13639.26|13780.03|13660.03|13759.26|13639.26|10
1645990310000|2022-02-27 19:31:50|13755.89|13635.89|13747.29|13627.29|13755.89|13635.89|13746.28|13626.28|10
1645990320000|2022-02-27 19:32:00|13748.86|13628.86|13749.89|13629.89|13750.01|13630.01|13748.58|13628.58|10
1645990330000|2022-02-27 19:32:10|13749.84|13629.84|13752.48|13632.48|13753.1|13633.1|13749.84|13629.84|10
1645990340000|2022-02-27 19:32:20|13752.4|13632.4|13743.57|13623.57|13752.4|13632.4|13743.41|13623.41|10
1645990350000|2022-02-27 19:32:30|13743.53|13623.53|13735.91|13615.91|13743.53|13623.53|13735.9|13615.9|9
1645990360000|2022-02-27 19:32:40|13734.26|13614.26|13731.55|13611.55|13734.26|13614.26|13730.49|13610.49|10
1645990370000|2022-02-27 19:32:50|13731.77|13611.77|13735.94|13615.94|13735.94|13615.94|13731.77|13611.77|10
1645990380000|2022-02-27 19:33:00|13734.94|13614.94|13734.19|13614.19|13735.32|13615.32|13733.78|13613.78|10
1645990390000|2022-02-27 19:33:10|13733.44|13613.44|13717.93|13597.93|13733.44|13613.44|13717.93|13597.93|10
1645990400000|2022-02-27 19:33:20|13718.27|13598.27|13712.23|13592.23|13718.58|13598.58|13712.23|13592.23|10
1645990410000|2022-02-27 19:33:30|13713.05|13593.05|13706.94|13586.94|13713.43|13593.43|13706.94|13586.94|10
1645990420000|2022-02-27 19:33:40|13707.23|13587.23|13708.38|13588.38|13708.86|13588.86|13706.59|13586.59|10
1645990430000|2022-02-27 19:33:50|13708.52|13588.52|13710.3|13590.3|13710.3|13590.3|13707.87|13587.87|10
1645990440000|2022-02-27 19:34:00|13710.02|13590.02|13711.62|13591.62|13711.62|13591.62|13709.73|13589.73|9
1645990450000|2022-02-27 19:34:10|13711.47|13591.47|13710.42|13590.42|13712.64|13592.64|13710.42|13590.42|10
1645990460000|2022-02-27 19:34:20|13709.93|13589.93|13706.94|13586.94|13710.25|13590.25|13706.94|13586.94|10
1645990470000|2022-02-27 19:34:30|13706.1|13586.1|13696.69|13576.69|13706.1|13586.1|13696.57|13576.57|10
1645990480000|2022-02-27 19:34:40|13697.26|13577.26|13693.13|13573.13|13697.93|13577.93|13693.13|13573.13|10
1645990490000|2022-02-27 19:34:50|13692.5|13572.5|13673.54|13553.54|13692.5|13572.5|13673.54|13553.54|10
1645990500000|2022-02-27 19:35:00|13673.06|13553.06|13672.5|13552.5|13673.25|13553.25|13672.04|13552.04|10
1645990510000|2022-02-27 19:35:10|13671.91|13551.91|13668.93|13548.93|13672.51|13552.51|13668.93|13548.93|10
1645990520000|2022-02-27 19:35:20|13669.06|13549.06|13669.22|13549.22|13669.53|13549.53|13667.88|13547.88|10
1645990530000|2022-02-27 19:35:30|13669.79|13549.79|13665.9|13545.9|13669.9|13549.9|13665.39|13545.39|10
1645990540000|2022-02-27 19:35:40|13664.23|13544.23|13662.89|13542.89|13664.5|13544.5|13662.66|13542.66|10
1645990550000|2022-02-27 19:35:50|13663.45|13543.45|13657.99|13537.99|13663.45|13543.45|13657.99|13537.99|10
1645990560000|2022-02-27 19:36:00|13657.7|13537.7|13657.6|13537.6|13657.88|13537.88|13656.31|13536.31|10
1645990570000|2022-02-27 19:36:10|13659.33|13539.33|13666.06|13546.06|13666.06|13546.06|13659.22|13539.22|10
1645990580000|2022-02-27 19:36:20|13666.5|13546.5|13671.69|13551.69|13671.69|13551.69|13666.5|13546.5|10
1645990590000|2022-02-27 19:36:30|13671.43|13551.43|13671.2|13551.2|13671.43|13551.43|13668.88|13548.88|10
1645990600000|2022-02-27 19:36:40|13671.54|13551.54|13677.66|13557.66|13677.66|13557.66|13671.54|13551.54|10
1645990610000|2022-02-27 19:36:50|13677.94|13557.94|13689|13569|13689|13569|13677.94|13557.94|10
1645990620000|2022-02-27 19:37:00|13689.23|13569.23|13695.63|13575.63|13697.97|13577.97|13689.23|13569.23|10
1645990630000|2022-02-27 19:37:10|13695.55|13575.55|13691.18|13571.18|13695.55|13575.55|13691.18|13571.18|10
1645990640000|2022-02-27 19:37:20|13691.03|13571.03|13694.23|13574.23|13694.23|13574.23|13689.78|13569.78|10
1645990650000|2022-02-27 19:37:30|13697.31|13577.31|13699.65|13579.65|13701.16|13581.16|13696.84|13576.84|10
1645990660000|2022-02-27 19:37:40|13698.72|13578.72|13690.29|13570.29|13698.72|13578.72|13690.29|13570.29|10
1645990670000|2022-02-27 19:37:50|13690.34|13570.34|13688.62|13568.62|13690.34|13570.34|13688.51|13568.51|10
1645990680000|2022-02-27 19:38:00|13688.54|13568.54|13687.81|13567.81|13688.69|13568.69|13687.39|13567.39|9
1645990690000|2022-02-27 19:38:10|13690.55|13570.55|13694.84|13574.84|13695.22|13575.22|13689.94|13569.94|10
1645990700000|2022-02-27 19:38:20|13694.64|13574.64|13694.43|13574.43|13694.66|13574.66|13693.48|13573.48|10
1645990710000|2022-02-27 19:38:30|13694.15|13574.15|13695.67|13575.67|13696.8|13576.8|13693.92|13573.92|9
1645990720000|2022-02-27 19:38:40|13695.79|13575.79|13700.01|13580.01|13700.01|13580.01|13695.79|13575.79|10
1645990730000|2022-02-27 19:38:50|13700.07|13580.07|13706.61|13586.61|13706.91|13586.91|13700.07|13580.07|10
1645990740000|2022-02-27 19:39:00|13706.71|13586.71|13706.1|13586.1|13707.86|13587.86|13705.13|13585.13|10
1645990750000|2022-02-27 19:39:10|13705.42|13585.42|13699.66|13579.66|13705.44|13585.44|13699.66|13579.66|10
1645990760000|2022-02-27 19:39:20|13699.47|13579.47|13699.3|13579.3|13700.14|13580.14|13699.26|13579.26|10
1645990770000|2022-02-27 19:39:30|13699.49|13579.49|13698.25|13578.25|13699.49|13579.49|13697.69|13577.69|9
1645990780000|2022-02-27 19:39:40|13698.11|13578.11|13699.21|13579.21|13699.25|13579.25|13697.73|13577.73|9
1645990790000|2022-02-27 19:39:50|13698.86|13578.86|13694.41|13574.41|13700.37|13580.37|13694.41|13574.41|10
1645990800000|2022-02-27 19:40:00|13694.22|13574.22|13694.14|13574.14|13694.92|13574.92|13694.1|13574.1|9
1645990810000|2022-02-27 19:40:10|13694.64|13574.64|13697.92|13577.92|13697.92|13577.92|13693.8|13573.8|10
1645990820000|2022-02-27 19:40:20|13698.48|13578.48|13698.51|13578.51|13698.51|13578.51|13697.78|13577.78|10
1645990830000|2022-02-27 19:40:30|13699.39|13579.39|13703.88|13583.88|13704.2|13584.2|13699.1|13579.1|10
1645990840000|2022-02-27 19:40:40|13703.71|13583.71|13707.33|13587.33|13707.45|13587.45|13703.71|13583.71|10
1645990850000|2022-02-27 19:40:50|13707.79|13587.79|13708.36|13588.36|13708.36|13588.36|13707.08|13587.08|10
1645990860000|2022-02-27 19:41:00|13708.9|13588.9|13711.86|13591.86|13711.86|13591.86|13708.9|13588.9|10
1645990870000|2022-02-27 19:41:10|13712.33|13592.33|13719.07|13599.07|13719.07|13599.07|13712.33|13592.33|10
1645990880000|2022-02-27 19:41:20|13718.3|13598.3|13714.16|13594.16|13718.3|13598.3|13714.16|13594.16|9
1645990890000|2022-02-27 19:41:30|13714.29|13594.29|13712.89|13592.89|13714.64|13594.64|13712.83|13592.83|10
1645990900000|2022-02-27 19:41:40|13712.8|13592.8|13713.88|13593.88|13714.03|13594.03|13712.66|13592.66|9
1645990910000|2022-02-27 19:41:50|13714.12|13594.12|13714.65|13594.65|13715.39|13595.39|13714.02|13594.02|10
1645990920000|2022-02-27 19:42:00|13714.77|13594.77|13713.6|13593.6|13715.14|13595.14|13713.52|13593.52|9
1645990930000|2022-02-27 19:42:10|13713.71|13593.71|13713.89|13593.89|13714.26|13594.26|13713.63|13593.63|10
1645990940000|2022-02-27 19:42:20|13713.78|13593.78|13714.89|13594.89|13715.6|13595.6|13713.42|13593.42|10
1645990950000|2022-02-27 19:42:30|13714.79|13594.79|13711.52|13591.52|13714.79|13594.79|13711.49|13591.49|10
1645990960000|2022-02-27 19:42:40|13710.7|13590.7|13707.74|13587.74|13710.7|13590.7|13707.38|13587.38|10
1645990970000|2022-02-27 19:42:50|13707.68|13587.68|13706.21|13586.21|13707.68|13587.68|13706.01|13586.01|10
1645990980000|2022-02-27 19:43:00|13706.14|13586.14|13701.81|13581.81|13706.3|13586.3|13701.81|13581.81|10
1645990990000|2022-02-27 19:43:10|13701.67|13581.67|13695.05|13575.05|13701.67|13581.67|13694.98|13574.98|10
1645991000000|2022-02-27 19:43:20|13694.59|13574.59|13693.05|13573.05|13695.21|13575.21|13692.86|13572.86|10
1645991010000|2022-02-27 19:43:30|13693.12|13573.12|13695|13575|13695|13575|13692.05|13572.05|10
1645991020000|2022-02-27 19:43:40|13694.62|13574.62|13701.07|13581.07|13701.07|13581.07|13693.72|13573.72|10
1645991030000|2022-02-27 19:43:50|13700.46|13580.46|13701.36|13581.36|13701.36|13581.36|13700.19|13580.19|10
1645991040000|2022-02-27 19:44:00|13701.46|13581.46|13701.22|13581.22|13701.47|13581.47|13700.52|13580.52|10
1645991050000|2022-02-27 19:44:10|13701.2|13581.2|13702.25|13582.25|13702.25|13582.25|13700.74|13580.74|10
1645991060000|2022-02-27 19:44:20|13702.05|13582.05|13702.24|13582.24|13703.41|13583.41|13701.45|13581.45|10
1645991070000|2022-02-27 19:44:30|13702.27|13582.27|13702.88|13582.88|13702.88|13582.88|13701.29|13581.29|10
1645991080000|2022-02-27 19:44:40|13703.34|13583.34|13705.5|13585.5|13705.5|13585.5|13703.34|13583.34|9
1645991090000|2022-02-27 19:44:50|13706.04|13586.04|13704.93|13584.93|13706.04|13586.04|13704.93|13584.93|9
1645991100000|2022-02-27 19:45:00|13705.2|13585.2|13704.08|13584.08|13705.2|13585.2|13703.54|13583.54|10
1645991110000|2022-02-27 19:45:10|13703.82|13583.82|13703.75|13583.75|13704.73|13584.73|13703.53|13583.53|9
1645991120000|2022-02-27 19:45:20|13704.17|13584.17|13705.01|13585.01|13705.68|13585.68|13704.17|13584.17|10
1645991130000|2022-02-27 19:45:30|13705.28|13585.28|13704.07|13584.07|13705.28|13585.28|13703.97|13583.97|10
1645991140000|2022-02-27 19:45:40|13703.85|13583.85|13699.47|13579.47|13703.85|13583.85|13699.47|13579.47|9
1645991150000|2022-02-27 19:45:50|13699.64|13579.64|13696.65|13576.65|13700.27|13580.27|13696.32|13576.32|10
1645991160000|2022-02-27 19:46:00|13696.41|13576.41|13691.91|13571.91|13696.54|13576.54|13691.91|13571.91|10
1645991170000|2022-02-27 19:46:10|13690.95|13570.95|13688.19|13568.19|13690.95|13570.95|13688.19|13568.19|9
1645991180000|2022-02-27 19:46:20|13688.32|13568.32|13686.09|13566.09|13688.32|13568.32|13686.09|13566.09|10
1645991190000|2022-02-27 19:46:30|13685.87|13565.87|13682.23|13562.23|13685.97|13565.97|13682.23|13562.23|10
1645991200000|2022-02-27 19:46:40|13682.15|13562.15|13674.77|13554.77|13682.15|13562.15|13674.77|13554.77|10
1645991210000|2022-02-27 19:46:50|13673.66|13553.66|13667.08|13547.08|13673.66|13553.66|13667.08|13547.08|10
1645991220000|2022-02-27 19:47:00|13666.22|13546.22|13665.98|13545.98|13667.62|13547.62|13665.98|13545.98|10
1645991230000|2022-02-27 19:47:10|13665.96|13545.96|13661.26|13541.26|13665.96|13545.96|13661.26|13541.26|9
1645991240000|2022-02-27 19:47:20|13660.8|13540.8|13657.48|13537.48|13660.8|13540.8|13657.48|13537.48|10
1645991250000|2022-02-27 19:47:30|13656.73|13536.73|13655.32|13535.32|13657.34|13537.34|13654.78|13534.78|10
1645991260000|2022-02-27 19:47:40|13652.14|13532.14|13642.26|13522.26|13652.14|13532.14|13642.26|13522.26|10
1645991270000|2022-02-27 19:47:50|13642.95|13522.95|13612.41|13492.41|13642.95|13522.95|13611.88|13491.88|10
1645991280000|2022-02-27 19:48:00|13610.47|13490.47|13585.78|13465.78|13610.47|13490.47|13585.78|13465.78|10
1645991290000|2022-02-27 19:48:10|13585.14|13465.14|13570.05|13450.05|13585.14|13465.14|13570.05|13450.05|10
1645991300000|2022-02-27 19:48:20|13569.74|13449.74|13563.65|13443.65|13569.96|13449.96|13563.65|13443.65|10
1645991310000|2022-02-27 19:48:30|13560.62|13440.62|13559.77|13439.77|13560.97|13440.97|13559.01|13439.01|10
1645991320000|2022-02-27 19:48:40|13558.77|13438.77|13571.94|13451.94|13571.94|13451.94|13558.77|13438.77|10
1645991330000|2022-02-27 19:48:50|13572|13452|13572.54|13452.54|13574.69|13454.69|13571.34|13451.34|10
1645991340000|2022-02-27 19:49:00|13572.58|13452.58|13565.11|13445.11|13572.58|13452.58|13565.11|13445.11|10
1645991350000|2022-02-27 19:49:10|13564.94|13444.94|13569.14|13449.14|13569.25|13449.25|13563.3|13443.3|10
1645991360000|2022-02-27 19:49:20|13567.81|13447.81|13569.93|13449.93|13571.68|13451.68|13567.6|13447.6|10
1645991370000|2022-02-27 19:49:30|13570.49|13450.49|13572.94|13452.94|13572.94|13452.94|13570.32|13450.32|9
1645991380000|2022-02-27 19:49:40|13572.95|13452.95|13570.36|13450.36|13572.95|13452.95|13570.36|13450.36|10
1645991390000|2022-02-27 19:49:50|13570.39|13450.39|13567.22|13447.22|13570.39|13450.39|13567.21|13447.21|10
1645991400000|2022-02-27 19:50:00|13567.56|13447.56|13570.27|13450.27|13570.27|13450.27|13567.56|13447.56|10
1645991410000|2022-02-27 19:50:10|13570.33|13450.33|13567.99|13447.99|13570.33|13450.33|13567.99|13447.99|10
1645991420000|2022-02-27 19:50:20|13567.03|13447.03|13569.58|13449.58|13569.92|13449.92|13565.37|13445.37|10
1645991430000|2022-02-27 19:50:30|13569.05|13449.05|13567.12|13447.12|13572.07|13452.07|13567.12|13447.12|10
1645991440000|2022-02-27 19:50:40|13566.93|13446.93|13566.95|13446.95|13567.21|13447.21|13565.72|13445.72|10
1645991450000|2022-02-27 19:50:50|13566.93|13446.93|13564.79|13444.79|13566.93|13446.93|13564.79|13444.79|10
1645991460000|2022-02-27 19:51:00|13564.47|13444.47|13560.69|13440.69|13564.53|13444.53|13560.69|13440.69|10
1645991470000|2022-02-27 19:51:10|13559.3|13439.3|13549.86|13429.86|13559.3|13439.3|13549.86|13429.86|10
1645991480000|2022-02-27 19:51:20|13548.83|13428.83|13548.71|13428.71|13550.32|13430.32|13547.99|13427.99|10
1645991490000|2022-02-27 19:51:30|13548.92|13428.92|13548.53|13428.53|13549.88|13429.88|13548.29|13428.29|9
1645991500000|2022-02-27 19:51:40|13548.58|13428.58|13548.73|13428.73|13548.73|13428.73|13547.85|13427.85|10
1645991510000|2022-02-27 19:51:50|13548.88|13428.88|13554.11|13434.11|13554.11|13434.11|13548.88|13428.88|10
1645991520000|2022-02-27 19:52:00|13554.08|13434.08|13560.05|13440.05|13560.27|13440.27|13554.08|13434.08|10
1645991530000|2022-02-27 19:52:10|13560.15|13440.15|13564.32|13444.32|13564.68|13444.68|13560.15|13440.15|9
1645991540000|2022-02-27 19:52:20|13564.81|13444.81|13562.7|13442.7|13564.83|13444.83|13562.59|13442.59|10
1645991550000|2022-02-27 19:52:30|13561.41|13441.41|13560.67|13440.67|13563.4|13443.4|13560.67|13440.67|10
1645991560000|2022-02-27 19:52:40|13561.12|13441.12|13561.48|13441.48|13562.06|13442.06|13559.5|13439.5|10
1645991570000|2022-02-27 19:52:50|13561.67|13441.67|13561.03|13441.03|13561.67|13441.67|13560.89|13440.89|10
1645991580000|2022-02-27 19:53:00|13560.13|13440.13|13560.76|13440.76|13560.76|13440.76|13559.84|13439.84|10
1645991590000|2022-02-27 19:53:10|13561.05|13441.05|13558.35|13438.35|13561.05|13441.05|13558.16|13438.16|10
1645991600000|2022-02-27 19:53:20|13556.95|13436.95|13549.64|13429.64|13556.95|13436.95|13549.64|13429.64|10
1645991610000|2022-02-27 19:53:30|13549.77|13429.77|13549.56|13429.56|13549.77|13429.77|13547.98|13427.98|10
1645991620000|2022-02-27 19:53:40|13549.39|13429.39|13546.96|13426.96|13549.58|13429.58|13546.96|13426.96|9
1645991630000|2022-02-27 19:53:50|13546.55|13426.55|13546.9|13426.9|13547.36|13427.36|13546.5|13426.5|10
1645991640000|2022-02-27 19:54:00|13547.23|13427.23|13548.66|13428.66|13548.91|13428.91|13546.96|13426.96|10
1645991650000|2022-02-27 19:54:10|13548.88|13428.88|13549.35|13429.35|13549.73|13429.73|13548.31|13428.31|9
1645991660000|2022-02-27 19:54:20|13549.54|13429.54|13552.47|13432.47|13552.47|13432.47|13549.54|13429.54|10
1645991670000|2022-02-27 19:54:30|13552.53|13432.53|13555.31|13435.31|13555.31|13435.31|13552.53|13432.53|10
1645991680000|2022-02-27 19:54:40|13554.8|13434.8|13550.33|13430.33|13554.8|13434.8|13549.74|13429.74|10
1645991690000|2022-02-27 19:54:50|13549.76|13429.76|13545.73|13425.73|13549.76|13429.76|13545.56|13425.56|10
1645991700000|2022-02-27 19:55:00|13545.78|13425.78|13544.34|13424.34|13546.87|13426.87|13544.34|13424.34|10
1645991710000|2022-02-27 19:55:10|13544.23|13424.23|13541.15|13421.15|13544.46|13424.46|13540.57|13420.57|10
1645991720000|2022-02-27 19:55:20|13541.68|13421.68|13540.82|13420.82|13541.73|13421.73|13540.64|13420.64|10
1645991730000|2022-02-27 19:55:30|13540.21|13420.21|13538.5|13418.5|13540.21|13420.21|13537.87|13417.87|9
1645991740000|2022-02-27 19:55:40|13538.2|13418.2|13538.91|13418.91|13539.86|13419.86|13538.2|13418.2|9
1645991750000|2022-02-27 19:55:50|13539.56|13419.56|13544.55|13424.55|13544.55|13424.55|13539.23|13419.23|10
1645991760000|2022-02-27 19:56:00|13545.33|13425.33|13550.63|13430.63|13550.63|13430.63|13545.33|13425.33|10
1645991770000|2022-02-27 19:56:10|13550.52|13430.52|13553.1|13433.1|13553.1|13433.1|13550.09|13430.09|10
1645991780000|2022-02-27 19:56:20|13552.87|13432.87|13551.83|13431.83|13552.87|13432.87|13551.83|13431.83|9
1645991790000|2022-02-27 19:56:30|13551.49|13431.49|13549.63|13429.63|13551.58|13431.58|13548.55|13428.55|10
1645991800000|2022-02-27 19:56:40|13549.25|13429.25|13546.48|13426.48|13549.65|13429.65|13546.48|13426.48|10
1645991810000|2022-02-27 19:56:50|13546.4|13426.4|13541.97|13421.97|13546.4|13426.4|13541.1|13421.1|10
1645991820000|2022-02-27 19:57:00|13539.81|13419.81|13537.63|13417.63|13539.81|13419.81|13537.43|13417.43|8
1645991830000|2022-02-27 19:57:10|13534.39|13414.39|13522.13|13402.13|13535.34|13415.34|13522.13|13402.13|10
1645991840000|2022-02-27 19:57:20|13520.94|13400.94|13519.61|13399.61|13522.96|13402.96|13519.07|13399.07|10
1645991850000|2022-02-27 19:57:30|13520.64|13400.64|13522.04|13402.04|13523.48|13403.48|13520.64|13400.64|10
1645991860000|2022-02-27 19:57:40|13519.07|13399.07|13514.92|13394.92|13521.58|13401.58|13514.92|13394.92|10
1645991870000|2022-02-27 19:57:50|13514.52|13394.52|13507.04|13387.04|13514.95|13394.95|13506.02|13386.02|9
1645991880000|2022-02-27 19:58:00|13506.21|13386.21|13502.24|13382.24|13506.21|13386.21|13500.14|13380.14|10
1645991890000|2022-02-27 19:58:10|13503.41|13383.41|13501.84|13381.84|13503.41|13383.41|13501.84|13381.84|10
1645991900000|2022-02-27 19:58:20|13502.69|13382.69|13504.41|13384.41|13504.78|13384.78|13502.69|13382.69|10
1645991910000|2022-02-27 19:58:30|13499.52|13379.52|13484.61|13364.61|13499.52|13379.52|13484.61|13364.61|10
1645991920000|2022-02-27 19:58:40|13484.19|13364.19|13459.15|13339.15|13484.19|13364.19|13459.15|13339.15|10
1645991930000|2022-02-27 19:58:50|13457.17|13337.17|13449.62|13329.62|13457.69|13337.69|13448.79|13328.79|10
1645991940000|2022-02-27 19:59:00|13447.71|13327.71|13445.38|13325.38|13448.42|13328.42|13444.21|13324.21|10
1645991950000|2022-02-27 19:59:10|13449.65|13329.65|13456.37|13336.37|13456.56|13336.56|13448.3|13328.3|10
1645991960000|2022-02-27 19:59:20|13456.22|13336.22|13472.09|13352.09|13472.09|13352.09|13456.22|13336.22|10
1645991970000|2022-02-27 19:59:30|13472.03|13352.03|13475.44|13355.44|13476.13|13356.13|13471.91|13351.91|10
1645991980000|2022-02-27 19:59:40|13475.16|13355.16|13476.67|13356.67|13476.67|13356.67|13475.11|13355.11|10
1645991990000|2022-02-27 19:59:50|13477.11|13357.11|13475.81|13355.81|13477.11|13357.11|13473.77|13353.77|9
1645992000000|2022-02-27 20:00:00|13476.42|13356.42|13468.52|13348.52|13476.42|13356.42|13468.52|13348.52|10
1645992010000|2022-02-27 20:00:10|13467.21|13347.21|13457.2|13337.2|13467.21|13347.21|13457.2|13337.2|10
1645992020000|2022-02-27 20:00:20|13457.26|13337.26|13449.69|13329.69|13457.26|13337.26|13448.67|13328.67|10
1645992030000|2022-02-27 20:00:30|13449.49|13329.49|13444.42|13324.42|13449.49|13329.49|13444.42|13324.42|10
1645992040000|2022-02-27 20:00:40|13443.4|13323.4|13436.96|13316.96|13443.4|13323.4|13436.96|13316.96|10
1645992050000|2022-02-27 20:00:50|13434.22|13314.22|13433.85|13313.85|13435.81|13315.81|13433.61|13313.61|10
1645992060000|2022-02-27 20:01:00|13434.12|13314.12|13439.42|13319.42|13439.42|13319.42|13433.08|13313.08|10
1645992070000|2022-02-27 20:01:10|13439.7|13319.7|13449.08|13329.08|13449.08|13329.08|13439.7|13319.7|10
1645992080000|2022-02-27 20:01:20|13450.41|13330.41|13468.68|13348.68|13468.68|13348.68|13450.41|13330.41|10
1645992090000|2022-02-27 20:01:30|13469.66|13349.66|13491.99|13371.99|13491.99|13371.99|13469.55|13349.55|10
1645992100000|2022-02-27 20:01:40|13492.43|13372.43|13502.55|13382.55|13502.55|13382.55|13492.43|13372.43|10
1645992110000|2022-02-27 20:01:50|13502.73|13382.73|13501.95|13381.95|13504.74|13384.74|13501.95|13381.95|10
1645992120000|2022-02-27 20:02:00|13501.65|13381.65|13504.03|13384.03|13504.03|13384.03|13499.9|13379.9|10
1645992130000|2022-02-27 20:02:10|13505.06|13385.06|13517.35|13397.35|13517.35|13397.35|13505.06|13385.06|10
1645992140000|2022-02-27 20:02:20|13521|13401|13538.56|13418.56|13538.56|13418.56|13521|13401|10
1645992150000|2022-02-27 20:02:30|13538.86|13418.86|13546.74|13426.74|13546.74|13426.74|13538.55|13418.55|10
1645992160000|2022-02-27 20:02:40|13555.19|13435.19|13561.23|13441.23|13561.23|13441.23|13555.19|13435.19|10
1645992170000|2022-02-27 20:02:50|13561.08|13441.08|13562.05|13442.05|13562.2|13442.2|13559.45|13439.45|10
1645992180000|2022-02-27 20:03:00|13562.36|13442.36|13560.07|13440.07|13562.36|13442.36|13560.07|13440.07|10
1645992190000|2022-02-27 20:03:10|13560.27|13440.27|13556.95|13436.95|13560.27|13440.27|13556.95|13436.95|10
1645992200000|2022-02-27 20:03:20|13557.1|13437.1|13559.41|13439.41|13559.41|13439.41|13556.26|13436.26|10
1645992210000|2022-02-27 20:03:30|13560.47|13440.47|13558.46|13438.46|13560.7|13440.7|13558.46|13438.46|9
1645992220000|2022-02-27 20:03:40|13560.5|13440.5|13562.96|13442.96|13563.29|13443.29|13560.16|13440.16|10
1645992230000|2022-02-27 20:03:50|13563.04|13443.04|13560.61|13440.61|13563.04|13443.04|13560.61|13440.61|10
1645992240000|2022-02-27 20:04:00|13560.3|13440.3|13559.01|13439.01|13560.3|13440.3|13559.01|13439.01|10
1645992250000|2022-02-27 20:04:10|13558.83|13438.83|13554.56|13434.56|13558.83|13438.83|13554.56|13434.56|10
1645992260000|2022-02-27 20:04:20|13553.66|13433.66|13546.84|13426.84|13553.66|13433.66|13546.84|13426.84|10
1645992270000|2022-02-27 20:04:30|13545.28|13425.28|13543.36|13423.36|13545.28|13425.28|13543.3|13423.3|9
1645992280000|2022-02-27 20:04:40|13543.73|13423.73|13533.17|13413.17|13543.73|13423.73|13533.17|13413.17|10
1645992290000|2022-02-27 20:04:50|13530.42|13410.42|13521.89|13401.89|13530.42|13410.42|13521.89|13401.89|10
1645992300000|2022-02-27 20:05:00|13522.05|13402.05|13518.83|13398.83|13522.58|13402.58|13518.83|13398.83|10
1645992310000|2022-02-27 20:05:10|13517.75|13397.75|13508.01|13388.01|13518.48|13398.48|13508.01|13388.01|10
1645992320000|2022-02-27 20:05:20|13508.16|13388.16|13504.27|13384.27|13509.29|13389.29|13504.27|13384.27|9
1645992330000|2022-02-27 20:05:30|13504.41|13384.41|13496.37|13376.37|13504.41|13384.41|13496.37|13376.37|10
1645992340000|2022-02-27 20:05:40|13494.94|13374.94|13490.6|13370.6|13494.94|13374.94|13490.22|13370.22|10
1645992350000|2022-02-27 20:05:50|13490.47|13370.47|13487.54|13367.54|13490.62|13370.62|13487.54|13367.54|10
1645992360000|2022-02-27 20:06:00|13486.12|13366.12|13480.69|13360.69|13486.12|13366.12|13480.69|13360.69|10
1645992370000|2022-02-27 20:06:10|13473.45|13353.45|13451.63|13331.63|13474.45|13354.45|13451.63|13331.63|10
1645992380000|2022-02-27 20:06:20|13452.39|13332.39|13442.28|13322.28|13452.39|13332.39|13441.42|13321.42|10
1645992390000|2022-02-27 20:06:30|13442.1|13322.1|13440.13|13320.13|13442.82|13322.82|13440.13|13320.13|10
1645992400000|2022-02-27 20:06:40|13439.62|13319.62|13439.96|13319.96|13439.96|13319.96|13436.04|13316.04|10
1645992410000|2022-02-27 20:06:50|13440.96|13320.96|13441.95|13321.95|13441.95|13321.95|13440.96|13320.96|10
1645992420000|2022-02-27 20:07:00|13441.46|13321.46|13448.49|13328.49|13448.49|13328.49|13441.46|13321.46|10
1645992430000|2022-02-27 20:07:10|13448.94|13328.94|13456.41|13336.41|13456.41|13336.41|13448.94|13328.94|10
1645992440000|2022-02-27 20:07:20|13458.95|13338.95|13468.86|13348.86|13468.86|13348.86|13458.95|13338.95|10
1645992450000|2022-02-27 20:07:30|13468.87|13348.87|13468.69|13348.69|13468.99|13348.99|13468.03|13348.03|10
1645992460000|2022-02-27 20:07:40|13468.81|13348.81|13471.15|13351.15|13471.52|13351.52|13468.8|13348.8|10
1645992470000|2022-02-27 20:07:50|13471.3|13351.3|13471.43|13351.43|13471.75|13351.75|13470.94|13350.94|9
1645992480000|2022-02-27 20:08:00|13471.12|13351.12|13475.53|13355.53|13475.53|13355.53|13471.12|13351.12|10
1645992490000|2022-02-27 20:08:10|13475.43|13355.43|13486.47|13366.47|13486.47|13366.47|13475.18|13355.18|9
1645992500000|2022-02-27 20:08:20|13490.54|13370.54|13495.51|13375.51|13495.74|13375.74|13490.54|13370.54|10
1645992510000|2022-02-27 20:08:30|13495.71|13375.71|13497.99|13377.99|13498.3|13378.3|13495.71|13375.71|9
1645992520000|2022-02-27 20:08:40|13498.61|13378.61|13494.79|13374.79|13498.61|13378.61|13493.33|13373.33|10
1645992530000|2022-02-27 20:08:50|13494.71|13374.71|13497.08|13377.08|13497.08|13377.08|13494.09|13374.09|10
1645992540000|2022-02-27 20:09:00|13496.89|13376.89|13498.51|13378.51|13498.7|13378.7|13496.89|13376.89|10
1645992550000|2022-02-27 20:09:10|13498.55|13378.55|13496.84|13376.84|13500.03|13380.03|13496.84|13376.84|10
1645992560000|2022-02-27 20:09:20|13496.72|13376.72|13492.08|13372.08|13497.82|13377.82|13492.08|13372.08|10
1645992570000|2022-02-27 20:09:30|13491.51|13371.51|13492.27|13372.27|13492.27|13372.27|13489.69|13369.69|10
1645992580000|2022-02-27 20:09:40|13492.71|13372.71|13498.87|13378.87|13498.87|13378.87|13492.17|13372.17|10
1645992590000|2022-02-27 20:09:50|13498.9|13378.9|13500.93|13380.93|13501.25|13381.25|13498.9|13378.9|9
1645992600000|2022-02-27 20:10:00|13501.23|13381.23|13504.02|13384.02|13504.02|13384.02|13501.23|13381.23|10
1645992610000|2022-02-27 20:10:10|13504.59|13384.59|13505.94|13385.94|13505.94|13385.94|13503.67|13383.67|10
1645992620000|2022-02-27 20:10:20|13507.32|13387.32|13509.93|13389.93|13509.93|13389.93|13507.32|13387.32|10
1645992630000|2022-02-27 20:10:30|13509.58|13389.58|13512.13|13392.13|13512.13|13392.13|13509.58|13389.58|10
1645992640000|2022-02-27 20:10:40|13512.26|13392.26|13516.38|13396.38|13516.38|13396.38|13512.26|13392.26|10
1645992650000|2022-02-27 20:10:50|13516.08|13396.08|13517.76|13397.76|13517.76|13397.76|13516.08|13396.08|10
1645992660000|2022-02-27 20:11:00|13518.74|13398.74|13516.53|13396.53|13519.09|13399.09|13516.33|13396.33|10
1645992670000|2022-02-27 20:11:10|13516.71|13396.71|13517.45|13397.45|13517.76|13397.76|13516.53|13396.53|9
1645992680000|2022-02-27 20:11:20|13517.46|13397.46|13519.5|13399.5|13519.92|13399.92|13517.46|13397.46|10
1645992690000|2022-02-27 20:11:30|13519.16|13399.16|13513.9|13393.9|13519.16|13399.16|13513.9|13393.9|10
1645992700000|2022-02-27 20:11:40|13513.33|13393.33|13509.44|13389.44|13513.33|13393.33|13509.44|13389.44|9
1645992710000|2022-02-27 20:11:50|13508.53|13388.53|13504.55|13384.55|13508.74|13388.74|13504.55|13384.55|10
1645992720000|2022-02-27 20:12:00|13504.38|13384.38|13501.42|13381.42|13504.38|13384.38|13500.99|13380.99|10
1645992730000|2022-02-27 20:12:10|13501.73|13381.73|13503.72|13383.72|13503.72|13383.72|13501.73|13381.73|10
1645992740000|2022-02-27 20:12:20|13504.6|13384.6|13511.27|13391.27|13511.27|13391.27|13504.6|13384.6|10
1645992750000|2022-02-27 20:12:30|13512.19|13392.19|13514.82|13394.82|13514.82|13394.82|13511.79|13391.79|10
1645992760000|2022-02-27 20:12:40|13514.62|13394.62|13510.6|13390.6|13514.62|13394.62|13510.6|13390.6|10
1645992770000|2022-02-27 20:12:50|13510.45|13390.45|13512.06|13392.06|13512.06|13392.06|13510.45|13390.45|9
1645992780000|2022-02-27 20:13:00|13512.75|13392.75|13512.5|13392.5|13512.75|13392.75|13511.55|13391.55|10
1645992790000|2022-02-27 20:13:10|13512.43|13392.43|13513.46|13393.46|13514.04|13394.04|13512.43|13392.43|9
1645992800000|2022-02-27 20:13:20|13513.69|13393.69|13513.77|13393.77|13514.84|13394.84|13513.03|13393.03|9
1645992810000|2022-02-27 20:13:30|13513.69|13393.69|13508.66|13388.66|13513.69|13393.69|13508.66|13388.66|10
1645992820000|2022-02-27 20:13:40|13508.51|13388.51|13501.86|13381.86|13508.51|13388.51|13501.86|13381.86|10
1645992830000|2022-02-27 20:13:50|13501.2|13381.2|13498.53|13378.53|13501.2|13381.2|13497.35|13377.35|10
1645992840000|2022-02-27 20:14:00|13499.07|13379.07|13485.29|13365.29|13499.07|13379.07|13485.29|13365.29|10
1645992850000|2022-02-27 20:14:10|13483.46|13363.46|13468.72|13348.72|13483.46|13363.46|13468.72|13348.72|10
1645992860000|2022-02-27 20:14:20|13467.78|13347.78|13465.56|13345.56|13467.81|13347.81|13465.23|13345.23|10
1645992870000|2022-02-27 20:14:30|13465.01|13345.01|13456.63|13336.63|13465.01|13345.01|13456.63|13336.63|10
1645992880000|2022-02-27 20:14:40|13456.66|13336.66|13443.76|13323.76|13456.66|13336.66|13443.76|13323.76|10
1645992890000|2022-02-27 20:14:50|13442.89|13322.89|13437.65|13317.65|13442.89|13322.89|13436.31|13316.31|10
1645992900000|2022-02-27 20:15:00|13437.95|13317.95|13440.03|13320.03|13440.22|13320.22|13435.87|13315.87|10
1645992910000|2022-02-27 20:15:10|13441.33|13321.33|13446.09|13326.09|13446.09|13326.09|13440.93|13320.93|10
1645992920000|2022-02-27 20:15:20|13446.98|13326.98|13452.87|13332.87|13452.87|13332.87|13446.98|13326.98|10
1645992930000|2022-02-27 20:15:30|13452.35|13332.35|13449.79|13329.79|13452.73|13332.73|13449.44|13329.44|10
1645992940000|2022-02-27 20:15:40|13450.09|13330.09|13455.95|13335.95|13455.95|13335.95|13450.09|13330.09|10
1645992950000|2022-02-27 20:15:50|13456.18|13336.18|13459.62|13339.62|13459.72|13339.72|13456.18|13336.18|9
1645992960000|2022-02-27 20:16:00|13459.94|13339.94|13464.66|13344.66|13464.66|13344.66|13459.94|13339.94|10
1645992970000|2022-02-27 20:16:10|13464.45|13344.45|13469.81|13349.81|13469.81|13349.81|13464.45|13344.45|10
1645992980000|2022-02-27 20:16:20|13470.47|13350.47|13477.04|13357.04|13477.04|13357.04|13470.47|13350.47|10
1645992990000|2022-02-27 20:16:30|13476.23|13356.23|13476.25|13356.25|13478.07|13358.07|13476.21|13356.21|9
1645993000000|2022-02-27 20:16:40|13474.67|13354.67|13475.86|13355.86|13476.15|13356.15|13474.54|13354.54|10
1645993010000|2022-02-27 20:16:50|13475.59|13355.59|13476.68|13356.68|13476.68|13356.68|13475.36|13355.36|9
1645993020000|2022-02-27 20:17:00|13476.41|13356.41|13478.63|13358.63|13478.63|13358.63|13476.14|13356.14|10
1645993030000|2022-02-27 20:17:10|13478.78|13358.78|13476.45|13356.45|13479.09|13359.09|13476.45|13356.45|10
1645993040000|2022-02-27 20:17:20|13476.31|13356.31|13479.28|13359.28|13479.28|13359.28|13476.31|13356.31|10
1645993050000|2022-02-27 20:17:30|13479.58|13359.58|13480.59|13360.59|13480.86|13360.86|13479.58|13359.58|10
1645993060000|2022-02-27 20:17:40|13482.44|13362.44|13485.38|13365.38|13485.38|13365.38|13482.44|13362.44|9
1645993070000|2022-02-27 20:17:50|13485.41|13365.41|13489.24|13369.24|13489.24|13369.24|13485.41|13365.41|10
1645993080000|2022-02-27 20:18:00|13489.18|13369.18|13490.33|13370.33|13490.74|13370.74|13489.18|13369.18|10
1645993090000|2022-02-27 20:18:10|13489.33|13369.33|13485.09|13365.09|13489.33|13369.33|13484.7|13364.7|10
1645993100000|2022-02-27 20:18:20|13485.35|13365.35|13489.33|13369.33|13489.33|13369.33|13485.35|13365.35|10
1645993110000|2022-02-27 20:18:30|13489.99|13369.99|13491.06|13371.06|13492.3|13372.3|13489.99|13369.99|10
1645993120000|2022-02-27 20:18:40|13491.39|13371.39|13492.59|13372.59|13492.59|13372.59|13491.39|13371.39|10
1645993130000|2022-02-27 20:18:50|13492.68|13372.68|13495.71|13375.71|13496.24|13376.24|13492.68|13372.68|10
1645993140000|2022-02-27 20:19:00|13495.88|13375.88|13495.92|13375.92|13496.97|13376.97|13495.56|13375.56|10
1645993150000|2022-02-27 20:19:10|13496.06|13376.06|13499.12|13379.12|13499.54|13379.54|13495.96|13375.96|10
1645993160000|2022-02-27 20:19:20|13500.48|13380.48|13500.85|13380.85|13501.27|13381.27|13500.48|13380.48|10
1645993170000|2022-02-27 20:19:30|13500.95|13380.95|13498.39|13378.39|13500.95|13380.95|13498.39|13378.39|9
1645993180000|2022-02-27 20:19:40|13498.17|13378.17|13495.65|13375.65|13498.17|13378.17|13495.65|13375.65|10
1645993190000|2022-02-27 20:19:50|13493.84|13373.84|13492.66|13372.66|13494.2|13374.2|13492.66|13372.66|10
1645993200000|2022-02-27 20:20:00|13492.45|13372.45|13483.06|13363.06|13492.45|13372.45|13483.06|13363.06|10
1645993210000|2022-02-27 20:20:10|13483.48|13363.48|13474.1|13354.1|13483.48|13363.48|13474.1|13354.1|10
1645993220000|2022-02-27 20:20:20|13474.54|13354.54|13476.08|13356.08|13476.49|13356.49|13474.54|13354.54|10
1645993230000|2022-02-27 20:20:30|13475.99|13355.99|13475.33|13355.33|13476.9|13356.9|13474.45|13354.45|10
1645993240000|2022-02-27 20:20:40|13474.24|13354.24|13469.83|13349.83|13474.24|13354.24|13469.83|13349.83|10
1645993250000|2022-02-27 20:20:50|13469.73|13349.73|13469|13349|13469.98|13349.98|13469|13349|10
1645993260000|2022-02-27 20:21:00|13469.08|13349.08|13469.18|13349.18|13469.31|13349.31|13468.31|13348.31|9
1645993270000|2022-02-27 20:21:10|13467.55|13347.55|13464.04|13344.04|13467.55|13347.55|13464.04|13344.04|10
1645993280000|2022-02-27 20:21:20|13463.85|13343.85|13464.31|13344.31|13464.31|13344.31|13463.68|13343.68|10
1645993290000|2022-02-27 20:21:30|13464.26|13344.26|13464.34|13344.34|13464.57|13344.57|13463.65|13343.65|10
1645993300000|2022-02-27 20:21:40|13466.12|13346.12|13470.64|13350.64|13470.64|13350.64|13466.04|13346.04|10
1645993310000|2022-02-27 20:21:50|13470.91|13350.91|13475.46|13355.46|13475.46|13355.46|13470.91|13350.91|10
1645993320000|2022-02-27 20:22:00|13475.5|13355.5|13478.25|13358.25|13478.25|13358.25|13475.5|13355.5|10
1645993330000|2022-02-27 20:22:10|13477.85|13357.85|13475.92|13355.92|13478.13|13358.13|13475.53|13355.53|10
1645993340000|2022-02-27 20:22:20|13475.86|13355.86|13475.42|13355.42|13475.86|13355.86|13475.4|13355.4|10
1645993350000|2022-02-27 20:22:30|13477.29|13357.29|13475.2|13355.2|13477.87|13357.87|13475.2|13355.2|10
1645993360000|2022-02-27 20:22:40|13474.74|13354.74|13470.78|13350.78|13474.89|13354.89|13470.78|13350.78|10
1645993370000|2022-02-27 20:22:50|13470.63|13350.63|13453.61|13333.61|13472.81|13352.81|13453.61|13333.61|10
1645993380000|2022-02-27 20:23:00|13442.46|13322.46|13426.39|13306.39|13444.02|13324.02|13426.39|13306.39|10
1645993390000|2022-02-27 20:23:10|13427.24|13307.24|13424.71|13304.71|13427.24|13307.24|13424.34|13304.34|10
1645993400000|2022-02-27 20:23:20|13424.87|13304.87|13428.47|13308.47|13428.74|13308.74|13424.67|13304.67|10
1645993410000|2022-02-27 20:23:30|13431.67|13311.67|13451.17|13331.17|13451.17|13331.17|13431.67|13311.67|10
1645993420000|2022-02-27 20:23:40|13451.72|13331.72|13454.14|13334.14|13455.03|13335.03|13451.72|13331.72|10
1645993430000|2022-02-27 20:23:50|13453.3|13333.3|13461.51|13341.51|13461.51|13341.51|13453.13|13333.13|10
1645993440000|2022-02-27 20:24:00|13461.03|13341.03|13461.51|13341.51|13461.51|13341.51|13460.36|13340.36|10
1645993450000|2022-02-27 20:24:10|13461.75|13341.75|13458.33|13338.33|13461.75|13341.75|13458.33|13338.33|10
1645993460000|2022-02-27 20:24:20|13458.31|13338.31|13455.12|13335.12|13458.31|13338.31|13455.12|13335.12|10
1645993470000|2022-02-27 20:24:30|13454.9|13334.9|13458.26|13338.26|13458.37|13338.37|13454.9|13334.9|10
1645993480000|2022-02-27 20:24:40|13458.91|13338.91|13460.05|13340.05|13460.05|13340.05|13458.91|13338.91|8
1645993490000|2022-02-27 20:24:50|13460.16|13340.16|13458.16|13338.16|13460.16|13340.16|13458.16|13338.16|10
1645993500000|2022-02-27 20:25:00|13458.4|13338.4|13462.4|13342.4|13462.4|13342.4|13458.4|13338.4|10
1645993510000|2022-02-27 20:25:10|13462.17|13342.17|13469.91|13349.91|13469.91|13349.91|13462.17|13342.17|10
1645993520000|2022-02-27 20:25:20|13470.42|13350.42|13476.99|13348.99|13476.99|13352.6|13470.42|13348.6|11
1645993530000|2022-02-27 20:25:30|13477.11|13349.11|13478.77|13350.77|13479|13351|13476.69|13348.69|9
1645993540000|2022-02-27 20:25:40|13478.45|13350.45|13476.6|13348.6|13478.45|13350.45|13476.6|13348.6|10
1645993550000|2022-02-27 20:25:50|13476.54|13348.54|13471.82|13343.82|13476.54|13348.54|13471.82|13343.82|10
1645993560000|2022-02-27 20:26:00|13471.01|13343.01|13468.72|13340.72|13471.01|13343.01|13467.94|13339.94|10
1645993570000|2022-02-27 20:26:10|13469.07|13341.07|13464|13336|13469.34|13341.34|13463.63|13335.63|10
1645993580000|2022-02-27 20:26:20|13463.28|13335.28|13461.41|13333.41|13464.33|13336.33|13461.41|13333.41|10
1645993590000|2022-02-27 20:26:30|13460.69|13332.69|13454.84|13326.84|13460.81|13332.81|13454.84|13326.84|10
1645993600000|2022-02-27 20:26:40|13454.32|13326.32|13450.83|13322.83|13454.32|13326.32|13450.83|13322.83|9
1645993610000|2022-02-27 20:26:50|13449.25|13321.25|13441.49|13313.49|13449.25|13321.25|13441.2|13313.2|10
1645993620000|2022-02-27 20:27:00|13441.77|13313.77|13443.2|13315.2|13443.94|13315.94|13441.77|13313.77|10
1645993630000|2022-02-27 20:27:10|13443.54|13315.54|13444.33|13316.33|13444.33|13316.33|13441.93|13313.93|10
1645993640000|2022-02-27 20:27:20|13445.26|13317.26|13447.92|13319.92|13447.92|13319.92|13445.26|13317.26|10
1645993650000|2022-02-27 20:27:30|13449.12|13321.12|13452.42|13324.42|13452.42|13324.42|13448.4|13320.4|10
1645993660000|2022-02-27 20:27:40|13453.31|13325.31|13457.57|13329.57|13457.77|13329.77|13453.31|13325.31|10
1645993670000|2022-02-27 20:27:50|13457.67|13329.67|13459.27|13331.27|13459.27|13331.27|13456.99|13328.99|10
1645993680000|2022-02-27 20:28:00|13459.74|13331.74|13464.57|13336.57|13464.57|13336.57|13459.74|13331.74|10
1645993690000|2022-02-27 20:28:10|13465.36|13337.36|13470.09|13342.09|13470.09|13342.09|13465.36|13337.36|10
1645993700000|2022-02-27 20:28:20|13470.31|13342.31|13474.17|13346.17|13474.17|13346.17|13470.31|13342.31|10
1645993710000|2022-02-27 20:28:30|13474.07|13346.07|13472.86|13344.86|13474.84|13346.84|13472.86|13344.86|10
1645993720000|2022-02-27 20:28:40|13472.4|13344.4|13472.19|13344.19|13472.59|13344.59|13471.6|13343.6|10
1645993730000|2022-02-27 20:28:50|13470.71|13342.71|13460.02|13332.02|13470.71|13342.71|13460.02|13332.02|10
1645993740000|2022-02-27 20:29:00|13458.66|13330.66|13452.73|13324.73|13458.66|13330.66|13452.56|13324.56|10
1645993750000|2022-02-27 20:29:10|13450.4|13322.4|13455.81|13327.81|13455.81|13327.81|13450.4|13322.4|10
1645993760000|2022-02-27 20:29:20|13455.34|13327.34|13460.72|13332.72|13460.75|13332.75|13455.34|13327.34|9
1645993770000|2022-02-27 20:29:30|13461.7|13333.7|13464.4|13336.4|13464.4|13336.4|13460.34|13332.34|10
1645993780000|2022-02-27 20:29:40|13464.25|13336.25|13468.23|13340.23|13468.23|13340.23|13464.25|13336.25|10
1645993790000|2022-02-27 20:29:50|13468.53|13340.53|13469.5|13341.5|13469.64|13341.64|13468.4|13340.4|10
1645993800000|2022-02-27 20:30:00|13469.54|13341.54|13472.31|13344.31|13472.31|13344.31|13469.54|13341.54|10
1645993810000|2022-02-27 20:30:10|13472.39|13344.39|13472.58|13344.58|13474.74|13346.74|13472.39|13344.39|10
1645993820000|2022-02-27 20:30:20|13471.76|13343.76|13468.1|13340.1|13471.76|13343.76|13468.1|13340.1|10
1645993830000|2022-02-27 20:30:30|13467.77|13339.77|13464.71|13336.71|13467.84|13339.84|13464.49|13336.49|10
1645993840000|2022-02-27 20:30:40|13464.69|13336.69|13465.27|13337.27|13465.9|13337.9|13464.21|13336.21|10
1645993850000|2022-02-27 20:30:50|13465.29|13337.29|13463.87|13335.87|13465.29|13337.29|13463.77|13335.77|10
1645993860000|2022-02-27 20:31:00|13464.47|13336.47|13463.23|13335.23|13464.47|13336.47|13463.04|13335.04|10
1645993870000|2022-02-27 20:31:10|13463.16|13335.16|13462.71|13334.71|13463.34|13335.34|13462.71|13334.71|10
1645993880000|2022-02-27 20:31:20|13463.03|13335.03|13461.6|13333.6|13463.03|13335.03|13461.6|13333.6|10
1645993890000|2022-02-27 20:31:30|13461.53|13333.53|13461.21|13333.21|13462.09|13334.09|13460.86|13332.86|10
1645993900000|2022-02-27 20:31:40|13461.13|13333.13|13462.39|13334.39|13462.58|13334.58|13460.19|13332.19|10
1645993910000|2022-02-27 20:31:50|13463.48|13335.48|13467.2|13339.2|13467.2|13339.2|13463.48|13335.48|10
1645993920000|2022-02-27 20:32:00|13467.72|13339.72|13471.12|13343.12|13471.12|13343.12|13467.72|13339.72|10
1645993930000|2022-02-27 20:32:10|13471.15|13343.15|13475.61|13347.61|13475.61|13347.61|13470.94|13342.94|10
1645993940000|2022-02-27 20:32:20|13475.67|13347.67|13477.82|13349.82|13478.78|13350.78|13475.55|13347.55|10
1645993950000|2022-02-27 20:32:30|13478.17|13350.17|13482.52|13354.52|13482.52|13354.52|13478.17|13350.17|10
1645993960000|2022-02-27 20:32:40|13483.57|13355.57|13485.91|13357.91|13485.91|13357.91|13483.57|13355.57|10
1645993970000|2022-02-27 20:32:50|13486.32|13358.32|13499.83|13371.83|13499.83|13371.83|13486.32|13358.32|10
1645993980000|2022-02-27 20:33:00|13500.11|13372.11|13507.08|13379.08|13507.08|13379.08|13500.11|13372.11|10
1645993990000|2022-02-27 20:33:10|13509.09|13381.09|13510.61|13382.61|13511.87|13383.87|13509.09|13381.09|10
1645994000000|2022-02-27 20:33:20|13509.36|13381.36|13506.4|13378.4|13509.57|13381.57|13506.4|13378.4|10
1645994010000|2022-02-27 20:33:30|13506.25|13378.25|13504.69|13376.69|13506.38|13378.38|13504.69|13376.69|10
1645994020000|2022-02-27 20:33:40|13504.51|13376.51|13505.87|13377.87|13506.08|13378.08|13504.51|13376.51|10
1645994030000|2022-02-27 20:33:50|13505.66|13377.66|13502.86|13374.86|13505.66|13377.66|13502.49|13374.49|10
1645994040000|2022-02-27 20:34:00|13502.34|13374.34|13504.09|13376.09|13504.2|13376.2|13502.34|13374.34|10
1645994050000|2022-02-27 20:34:10|13504.07|13376.07|13502.84|13374.84|13504.28|13376.28|13502.71|13374.71|10
1645994060000|2022-02-27 20:34:20|13502.7|13374.7|13499.53|13371.53|13502.7|13374.7|13499.23|13371.23|10
1645994070000|2022-02-27 20:34:30|13499.45|13371.45|13499.18|13371.18|13500.14|13372.14|13498.4|13370.4|10
1645994080000|2022-02-27 20:34:40|13500.11|13372.11|13505.42|13377.42|13505.42|13377.42|13500.11|13372.11|10
1645994090000|2022-02-27 20:34:50|13506.49|13378.49|13503.43|13375.43|13506.9|13378.9|13503.43|13375.43|9
1645994100000|2022-02-27 20:35:00|13502.44|13374.44|13501.54|13373.54|13502.44|13374.44|13501.42|13373.42|10
1645994110000|2022-02-27 20:35:10|13500.74|13372.74|13502.67|13374.67|13502.67|13374.67|13500.51|13372.51|10
1645994120000|2022-02-27 20:35:20|13503.69|13375.69|13504.5|13376.5|13504.5|13376.5|13503.13|13375.13|9
1645994130000|2022-02-27 20:35:30|13504.51|13376.51|13506.37|13378.37|13506.37|13378.37|13504.51|13376.51|10
1645994140000|2022-02-27 20:35:40|13506.59|13378.59|13505.88|13377.88|13506.61|13378.61|13505.6|13377.6|10
1645994150000|2022-02-27 20:35:50|13506.27|13378.27|13505.92|13377.92|13506.27|13378.27|13505.49|13377.49|10
1645994160000|2022-02-27 20:36:00|13507.51|13379.51|13513.03|13385.03|13513.26|13385.26|13507.51|13379.51|10
1645994170000|2022-02-27 20:36:10|13512.85|13384.85|13513.99|13385.99|13514.24|13386.24|13512.85|13384.85|10
1645994180000|2022-02-27 20:36:20|13513.92|13385.92|13517.15|13389.15|13517.15|13389.15|13513.92|13385.92|9
1645994190000|2022-02-27 20:36:30|13517.34|13389.34|13517.02|13389.02|13518.94|13390.94|13517.02|13389.02|10
1645994200000|2022-02-27 20:36:40|13516.9|13388.9|13515.04|13387.04|13516.9|13388.9|13515.04|13387.04|10
1645994210000|2022-02-27 20:36:50|13513.97|13385.97|13514.48|13386.48|13514.48|13386.48|13513.25|13385.25|8
1645994220000|2022-02-27 20:37:00|13514.02|13386.02|13514.42|13386.42|13514.85|13386.85|13513.85|13385.85|10
1645994230000|2022-02-27 20:37:10|13514.56|13386.56|13517.23|13389.23|13517.51|13389.51|13514.56|13386.56|10
1645994240000|2022-02-27 20:37:20|13517.6|13389.6|13518.7|13390.7|13519.47|13391.47|13517.6|13389.6|10
1645994250000|2022-02-27 20:37:30|13518.32|13390.32|13518.8|13390.8|13518.8|13390.8|13518.25|13390.25|9
1645994260000|2022-02-27 20:37:40|13518.7|13390.7|13520.09|13392.09|13520.12|13392.12|13518.51|13390.51|10
1645994270000|2022-02-27 20:37:50|13521.1|13393.1|13522.66|13394.66|13522.67|13394.67|13520.88|13392.88|10
1645994280000|2022-02-27 20:38:00|13524.31|13396.31|13528.11|13400.11|13528.11|13400.11|13524.31|13396.31|10
1645994290000|2022-02-27 20:38:10|13527.72|13399.72|13529.25|13401.25|13529.25|13401.25|13527.39|13399.39|10
1645994300000|2022-02-27 20:38:20|13529.54|13401.54|13532.33|13404.33|13532.33|13404.33|13529.54|13401.54|10
1645994310000|2022-02-27 20:38:30|13532.9|13404.9|13535.47|13407.47|13535.47|13407.47|13532.47|13404.47|10
1645994320000|2022-02-27 20:38:40|13535.86|13407.86|13543.28|13415.28|13543.28|13415.28|13535.86|13407.86|9
1645994330000|2022-02-27 20:38:50|13544.55|13416.55|13546.95|13418.95|13546.95|13418.95|13544.55|13416.55|10
1645994340000|2022-02-27 20:39:00|13547.2|13419.2|13550.1|13422.1|13550.54|13422.54|13547.2|13419.2|10
1645994350000|2022-02-27 20:39:10|13550.25|13422.25|13554.25|13426.25|13554.25|13426.25|13550.25|13422.25|10
1645994360000|2022-02-27 20:39:20|13557.61|13429.61|13556.03|13428.03|13557.61|13429.61|13555.95|13427.95|9
1645994370000|2022-02-27 20:39:30|13553.24|13425.24|13550.99|13422.99|13553.24|13425.24|13550.67|13422.67|10
1645994380000|2022-02-27 20:39:40|13549.52|13421.52|13550.35|13422.35|13551.33|13423.33|13549.52|13421.52|10
1645994390000|2022-02-27 20:39:50|13550.69|13422.69|13548.54|13420.54|13550.88|13422.88|13548.33|13420.33|10
1645994400000|2022-02-27 20:40:00|13548.51|13420.51|13547.54|13419.54|13548.95|13420.95|13547.54|13419.54|10
1645994410000|2022-02-27 20:40:10|13547.48|13419.48|13546.69|13418.69|13547.48|13419.48|13546.69|13418.69|10
1645994420000|2022-02-27 20:40:20|13547.14|13419.14|13547.58|13419.58|13548.32|13420.32|13546.71|13418.71|10
1645994430000|2022-02-27 20:40:30|13549.34|13421.34|13554.32|13426.32|13554.59|13426.59|13549.34|13421.34|10
1645994440000|2022-02-27 20:40:40|13555.64|13427.64|13556.2|13428.2|13557.56|13429.56|13555.58|13427.58|10
1645994450000|2022-02-27 20:40:50|13556.53|13428.53|13557.36|13429.36|13557.36|13429.36|13555.12|13427.12|9
1645994460000|2022-02-27 20:41:00|13556.65|13428.65|13558.64|13430.64|13558.64|13430.64|13556.65|13428.65|10
1645994470000|2022-02-27 20:41:10|13558.7|13430.7|13559.12|13431.12|13559.78|13431.78|13557.91|13429.91|9
1645994480000|2022-02-27 20:41:20|13559.51|13431.51|13558.07|13430.07|13559.51|13431.51|13557.87|13429.87|10
1645994490000|2022-02-27 20:41:30|13557.88|13429.88|13555.62|13427.62|13557.89|13429.89|13555.37|13427.37|10
1645994500000|2022-02-27 20:41:40|13555.55|13427.55|13550.94|13422.94|13555.55|13427.55|13550.91|13422.91|10
1645994510000|2022-02-27 20:41:50|13548.68|13420.68|13543.47|13415.47|13548.68|13420.68|13543.35|13415.35|10
1645994520000|2022-02-27 20:42:00|13545.72|13417.72|13549.24|13421.24|13549.32|13421.32|13545.72|13417.72|10
1645994530000|2022-02-27 20:42:10|13549.44|13421.44|13552.14|13424.14|13552.14|13424.14|13549.44|13421.44|10
1645994540000|2022-02-27 20:42:20|13553.03|13425.03|13556.45|13428.45|13556.45|13428.45|13553.03|13425.03|10
1645994550000|2022-02-27 20:42:30|13556.62|13428.62|13558.2|13430.2|13558.57|13430.57|13556.62|13428.62|10
1645994560000|2022-02-27 20:42:40|13558.08|13430.08|13560.32|13432.32|13560.41|13432.41|13557.98|13429.98|10
1645994570000|2022-02-27 20:42:50|13560.61|13432.61|13560.28|13432.28|13561.91|13433.91|13560.28|13432.28|9
1645994580000|2022-02-27 20:43:00|13560.23|13432.23|13554.86|13426.86|13560.23|13432.23|13554.86|13426.86|10
1645994590000|2022-02-27 20:43:10|13553.32|13425.32|13550.23|13422.23|13553.32|13425.32|13550.23|13422.23|10
1645994600000|2022-02-27 20:43:20|13549.89|13421.89|13540.93|13412.93|13549.89|13421.89|13540.72|13412.72|10
1645994610000|2022-02-27 20:43:30|13539.99|13411.99|13530.76|13402.76|13539.99|13411.99|13530.75|13402.75|10
1645994620000|2022-02-27 20:43:40|13530.72|13402.72|13536.71|13408.71|13536.71|13408.71|13530.72|13402.72|10
1645994630000|2022-02-27 20:43:50|13536.93|13408.93|13540.41|13412.41|13540.41|13412.41|13536.93|13408.93|10
1645994640000|2022-02-27 20:44:00|13540.83|13412.83|13547.26|13419.26|13547.26|13419.26|13540.83|13412.83|10
1645994650000|2022-02-27 20:44:10|13548.23|13420.23|13548.08|13420.08|13549.31|13421.31|13548.08|13420.08|9
1645994660000|2022-02-27 20:44:20|13547.99|13419.99|13547.53|13419.53|13547.99|13419.99|13545.95|13417.95|9
1645994670000|2022-02-27 20:44:30|13547.28|13419.28|13548.45|13420.45|13548.45|13420.45|13546.98|13418.98|10
1645994680000|2022-02-27 20:44:40|13549.14|13421.14|13552.73|13424.73|13552.73|13424.73|13549.14|13421.14|10
1645994690000|2022-02-27 20:44:50|13552.42|13424.42|13551.01|13423.01|13552.54|13424.54|13550.98|13422.98|10
1645994700000|2022-02-27 20:45:00|13550.72|13422.72|13552.37|13424.37|13552.37|13424.37|13550.66|13422.66|10
1645994710000|2022-02-27 20:45:10|13551.89|13423.89|13551.75|13423.75|13552.43|13424.43|13551.75|13423.75|9
1645994720000|2022-02-27 20:45:20|13552.12|13424.12|13562.87|13434.87|13562.87|13434.87|13552.12|13424.12|10
1645994730000|2022-02-27 20:45:30|13564.63|13436.63|13566.61|13438.61|13566.99|13438.99|13564.63|13436.63|10
1645994740000|2022-02-27 20:45:40|13566.43|13438.43|13572.63|13444.63|13572.63|13444.63|13566.43|13438.43|10
1645994750000|2022-02-27 20:45:50|13573|13445|13578.66|13450.66|13578.66|13450.66|13573|13445|9
1645994760000|2022-02-27 20:46:00|13579.96|13451.96|13580.61|13452.61|13580.66|13452.66|13578.02|13450.02|10
1645994770000|2022-02-27 20:46:10|13580.63|13452.63|13582.99|13454.99|13582.99|13454.99|13580.63|13452.63|10
1645994780000|2022-02-27 20:46:20|13583.13|13455.13|13584.63|13456.63|13584.76|13456.76|13583.13|13455.13|10
1645994790000|2022-02-27 20:46:30|13584.32|13456.32|13581.61|13453.61|13585.3|13457.3|13581.61|13453.61|10
1645994800000|2022-02-27 20:46:40|13581.3|13453.3|13583.23|13455.23|13583.23|13455.23|13580.9|13452.9|10
1645994810000|2022-02-27 20:46:50|13583.26|13455.26|13584.68|13456.68|13584.72|13456.72|13583.18|13455.18|10
1645994820000|2022-02-27 20:47:00|13584.69|13456.69|13589.52|13461.52|13589.52|13461.52|13584.66|13456.66|10
1645994830000|2022-02-27 20:47:10|13590.13|13462.13|13590.63|13462.63|13591.8|13463.8|13590.13|13462.13|10
1645994840000|2022-02-27 20:47:20|13591.86|13463.86|13603.71|13475.71|13603.71|13475.71|13591.86|13463.86|10
1645994850000|2022-02-27 20:47:30|13603.26|13475.26|13603.31|13475.31|13604.43|13476.43|13603.18|13475.18|10
1645994860000|2022-02-27 20:47:40|13603.27|13475.27|13605.43|13477.43|13605.43|13477.43|13603.27|13475.27|9
1645994870000|2022-02-27 20:47:50|13604.91|13476.91|13610.62|13482.62|13610.62|13482.62|13604.91|13476.91|10
1645994880000|2022-02-27 20:48:00|13612.65|13484.65|13630.26|13502.26|13630.26|13502.26|13612.65|13484.65|10
1645994890000|2022-02-27 20:48:10|13630.1|13502.1|13629.52|13501.52|13630.1|13502.1|13628.28|13500.28|10
1645994900000|2022-02-27 20:48:20|13629.24|13501.24|13624.85|13496.85|13629.24|13501.24|13624.85|13496.85|10
1645994910000|2022-02-27 20:48:30|13626.03|13498.03|13618.08|13490.08|13626.03|13498.03|13617.99|13489.99|10
1645994920000|2022-02-27 20:48:40|13614.82|13486.82|13614.67|13486.67|13615.62|13487.62|13613.18|13485.18|10
1645994930000|2022-02-27 20:48:50|13614.41|13486.41|13618.15|13490.15|13618.16|13490.16|13614.41|13486.41|10
1645994940000|2022-02-27 20:49:00|13617.95|13489.95|13620.25|13492.25|13620.92|13492.92|13617.95|13489.95|10
1645994950000|2022-02-27 20:49:10|13620.35|13492.35|13640.91|13512.91|13640.91|13512.91|13620.35|13492.35|10
1645994960000|2022-02-27 20:49:20|13641.34|13513.34|13661.06|13533.06|13661.06|13533.06|13641.34|13513.34|10
1645994970000|2022-02-27 20:49:30|13661.03|13533.03|13666.91|13538.91|13666.91|13538.91|13660.89|13532.89|10
1645994980000|2022-02-27 20:49:40|13667.16|13539.16|13669.33|13541.33|13669.34|13541.34|13667.16|13539.16|10
1645994990000|2022-02-27 20:49:50|13669.47|13541.47|13674.51|13546.51|13674.51|13546.51|13669.18|13541.18|10
1645995000000|2022-02-27 20:50:00|13673.91|13545.91|13675.99|13547.99|13676.11|13548.11|13673.91|13545.91|9
1645995010000|2022-02-27 20:50:10|13676.53|13548.53|13678.9|13550.9|13678.9|13550.9|13676.36|13548.36|10
1645995020000|2022-02-27 20:50:20|13679.49|13551.49|13685.81|13557.81|13685.81|13557.81|13679.49|13551.49|10
1645995030000|2022-02-27 20:50:30|13685.34|13557.34|13715.89|13587.89|13715.89|13587.89|13685.34|13557.34|10
1645995040000|2022-02-27 20:50:40|13715.76|13587.76|13717.9|13589.9|13718.18|13590.18|13714.8|13586.8|10
1645995050000|2022-02-27 20:50:50|13717.67|13589.67|13717.46|13589.46|13719.23|13591.23|13717.46|13589.46|10
1645995060000|2022-02-27 20:51:00|13716.65|13588.65|13711.85|13583.85|13716.65|13588.65|13711.81|13583.81|10
1645995070000|2022-02-27 20:51:10|13712.24|13584.24|13697.07|13569.07|13712.55|13584.55|13696.34|13568.34|10
1645995080000|2022-02-27 20:51:20|13695.94|13567.94|13684.44|13556.44|13695.94|13567.94|13684.01|13556.01|10
1645995090000|2022-02-27 20:51:30|13683.91|13555.91|13676.76|13548.76|13683.91|13555.91|13676.76|13548.76|10
1645995100000|2022-02-27 20:51:40|13676.57|13548.57|13675.33|13547.33|13676.74|13548.74|13675.33|13547.33|8
1645995110000|2022-02-27 20:51:50|13675.03|13547.03|13676.57|13548.57|13676.57|13548.57|13675.03|13547.03|10
1645995120000|2022-02-27 20:52:00|13676.13|13548.13|13669.51|13541.51|13676.13|13548.13|13669.51|13541.51|10
1645995130000|2022-02-27 20:52:10|13668.05|13540.05|13657.6|13529.6|13668.05|13540.05|13657.6|13529.6|10
1645995140000|2022-02-27 20:52:20|13657.69|13529.69|13655.01|13527.01|13657.69|13529.69|13655.01|13527.01|10
1645995150000|2022-02-27 20:52:30|13655.77|13527.77|13654.79|13526.79|13656.28|13528.28|13653.36|13525.36|10
1645995160000|2022-02-27 20:52:40|13654.86|13526.86|13653.53|13525.53|13655.11|13527.11|13652.49|13524.49|10
1645995170000|2022-02-27 20:52:50|13652.87|13524.87|13659.24|13531.24|13659.24|13531.24|13652.87|13524.87|10
1645995180000|2022-02-27 20:53:00|13660.25|13532.25|13662.38|13534.38|13662.38|13534.38|13660.25|13532.25|9
1645995190000|2022-02-27 20:53:10|13662.4|13534.4|13659.23|13531.23|13662.4|13534.4|13658.48|13530.48|10
1645995200000|2022-02-27 20:53:20|13658.84|13530.84|13660.12|13532.12|13660.12|13532.12|13658.27|13530.27|9
1645995210000|2022-02-27 20:53:30|13660.98|13532.98|13658.53|13530.53|13660.98|13532.98|13658.38|13530.38|10
1645995220000|2022-02-27 20:53:40|13658.52|13530.52|13657.61|13529.61|13659.38|13531.38|13657.61|13529.61|10
1645995230000|2022-02-27 20:53:50|13656.87|13528.87|13655.02|13527.02|13659.29|13531.29|13654.85|13526.85|10
1645995240000|2022-02-27 20:54:00|13654.71|13526.71|13654.17|13526.17|13654.71|13526.71|13653.27|13525.27|10
1645995250000|2022-02-27 20:54:10|13653.93|13525.93|13657.55|13529.55|13657.55|13529.55|13653.93|13525.93|10
1645995260000|2022-02-27 20:54:20|13657.64|13529.64|13658.79|13530.79|13658.79|13530.79|13657.64|13529.64|10
1645995270000|2022-02-27 20:54:30|13658.82|13530.82|13656.85|13528.85|13658.82|13530.82|13656.78|13528.78|10
1645995280000|2022-02-27 20:54:40|13656.8|13528.8|13659.06|13531.06|13659.06|13531.06|13656.8|13528.8|10
1645995290000|2022-02-27 20:54:50|13659.22|13531.22|13660.99|13532.99|13661.07|13533.07|13659.22|13531.22|10
1645995300000|2022-02-27 20:55:00|13661.04|13533.04|13661.44|13533.44|13661.44|13533.44|13660.83|13532.83|9
1645995310000|2022-02-27 20:55:10|13661.4|13533.4|13659.01|13531.01|13661.41|13533.41|13658.29|13530.29|10
1645995320000|2022-02-27 20:55:20|13658.14|13530.14|13659.35|13531.35|13659.35|13531.35|13657.07|13529.07|10
1645995330000|2022-02-27 20:55:30|13659.43|13531.43|13664.23|13536.23|13664.23|13536.23|13659.03|13531.03|9
1645995340000|2022-02-27 20:55:40|13665.22|13537.22|13665.2|13537.2|13665.27|13537.27|13664.57|13536.57|10
1645995350000|2022-02-27 20:55:50|13662.56|13534.56|13658.28|13530.28|13663.75|13535.75|13658.28|13530.28|10
1645995360000|2022-02-27 20:56:00|13658.14|13530.14|13654.45|13526.45|13658.14|13530.14|13654.45|13526.45|10
1645995370000|2022-02-27 20:56:10|13653.83|13525.83|13645.99|13517.99|13653.83|13525.83|13645.99|13517.99|10
1645995380000|2022-02-27 20:56:20|13645.83|13517.83|13643.01|13515.01|13645.83|13517.83|13643.01|13515.01|10
1645995390000|2022-02-27 20:56:30|13641.85|13513.85|13638.55|13510.55|13642|13514|13638.55|13510.55|10
1645995400000|2022-02-27 20:56:40|13637.68|13509.68|13635.93|13507.93|13637.7|13509.7|13635.93|13507.93|10
1645995410000|2022-02-27 20:56:50|13635.16|13507.16|13634.98|13506.98|13635.47|13507.47|13634.1|13506.1|10
1645995420000|2022-02-27 20:57:00|13633.29|13505.29|13631.54|13503.54|13633.29|13505.29|13631.54|13503.54|9
1645995430000|2022-02-27 20:57:10|13631.48|13503.48|13633.23|13505.23|13633.23|13505.23|13631.36|13503.36|9
1645995440000|2022-02-27 20:57:20|13633.15|13505.15|13622.33|13494.33|13633.15|13505.15|13622.33|13494.33|10
1645995450000|2022-02-27 20:57:30|13621.4|13493.4|13616.48|13488.48|13621.4|13493.4|13616.48|13488.48|10
1645995460000|2022-02-27 20:57:40|13616.28|13488.28|13614.4|13486.4|13616.28|13488.28|13613.83|13485.83|8
1645995470000|2022-02-27 20:57:50|13614.61|13486.61|13612.36|13484.36|13614.73|13486.73|13612.22|13484.22|10
1645995480000|2022-02-27 20:58:00|13612.2|13484.2|13609.94|13481.94|13612.2|13484.2|13609.94|13481.94|10
1645995490000|2022-02-27 20:58:10|13609.45|13481.45|13600.87|13472.87|13609.45|13481.45|13600.87|13472.87|10
1645995500000|2022-02-27 20:58:20|13599.85|13471.85|13596.59|13468.59|13599.85|13471.85|13596.44|13468.44|9
1645995510000|2022-02-27 20:58:30|13596.06|13468.06|13596.64|13468.64|13597.11|13469.11|13595.69|13467.69|10
1645995520000|2022-02-27 20:58:40|13596.27|13468.27|13597.19|13469.19|13597.19|13469.19|13595.88|13467.88|10
1645995530000|2022-02-27 20:58:50|13597.02|13469.02|13593.59|13465.59|13597.35|13469.35|13593.28|13465.28|9
1645995540000|2022-02-27 20:59:00|13593.57|13465.57|13594.6|13466.6|13594.68|13466.68|13593.57|13465.57|9
1645995550000|2022-02-27 20:59:10|13594.7|13466.7|13595.27|13467.27|13595.95|13467.95|13594.61|13466.61|9
1645995560000|2022-02-27 20:59:20|13595.63|13467.63|13592.71|13464.71|13595.63|13467.63|13592.39|13464.39|10
1645995570000|2022-02-27 20:59:30|13592.76|13464.76|13592.92|13464.92|13592.92|13464.92|13591.88|13463.88|10
1645995580000|2022-02-27 20:59:40|13592.99|13464.99|13595.36|13467.36|13595.43|13467.43|13592.99|13464.99|10
1645995590000|2022-02-27 20:59:50|13595.33|13467.33|13595.25|13467.25|13595.33|13467.33|13594.75|13466.75|8
1645995600000|2022-02-27 21:00:00|13595.62|13467.62|13594.85|13466.85|13597.65|13469.65|13594.76|13466.76|10
1645995610000|2022-02-27 21:00:10|13594.22|13466.22|13588.19|13460.19|13594.22|13466.22|13588.19|13460.19|10
1645995620000|2022-02-27 21:00:20|13587.52|13459.52|13587.28|13459.28|13587.65|13459.65|13586.53|13458.53|10
1645995630000|2022-02-27 21:00:30|13587.58|13459.58|13590.95|13462.95|13590.95|13462.95|13587.58|13459.58|10
1645995640000|2022-02-27 21:00:40|13590.9|13462.9|13597.28|13469.28|13597.28|13469.28|13590.9|13462.9|10
1645995650000|2022-02-27 21:00:50|13597.17|13469.17|13600.2|13472.2|13600.2|13472.2|13596.66|13468.66|10
1645995660000|2022-02-27 21:01:00|13600.35|13472.35|13604.3|13476.3|13604.3|13476.3|13600.35|13472.35|10
1645995670000|2022-02-27 21:01:10|13604.42|13476.42|13607.87|13479.87|13607.91|13479.91|13604.32|13476.32|8
1645995680000|2022-02-27 21:01:20|13608.48|13480.48|13609.95|13481.95|13609.95|13481.95|13607.98|13479.98|10
1645995690000|2022-02-27 21:01:30|13609.62|13481.62|13612.04|13484.04|13613.87|13485.87|13609.62|13481.62|9
1645995700000|2022-02-27 21:01:40|13611.33|13483.33|13619.35|13491.35|13619.35|13491.35|13611.33|13483.33|10
1645995710000|2022-02-27 21:01:50|13619.64|13491.64|13619.38|13491.38|13620.07|13492.07|13619.01|13491.01|10
1645995720000|2022-02-27 21:02:00|13619.17|13491.17|13619.36|13491.36|13619.72|13491.72|13619.16|13491.16|9
1645995730000|2022-02-27 21:02:10|13619.11|13491.11|13619.72|13491.72|13620.02|13492.02|13618.76|13490.76|10
1645995740000|2022-02-27 21:02:20|13619.42|13491.42|13617.36|13489.36|13621.34|13493.34|13617.36|13489.36|10
1645995750000|2022-02-27 21:02:30|13616.5|13488.5|13608.56|13480.56|13616.5|13488.5|13608.56|13480.56|10
1645995760000|2022-02-27 21:02:40|13608.93|13480.93|13603.88|13475.88|13608.93|13480.93|13603.88|13475.88|10
1645995770000|2022-02-27 21:02:50|13603.01|13475.01|13599.78|13471.78|13603.01|13475.01|13599.78|13471.78|9
1645995780000|2022-02-27 21:03:00|13600|13472|13598.65|13470.65|13600.06|13472.06|13597.7|13469.7|10
1645995790000|2022-02-27 21:03:10|13598.77|13470.77|13594.19|13466.19|13598.97|13470.97|13594.14|13466.14|10
1645995800000|2022-02-27 21:03:20|13593.48|13465.48|13581.84|13453.84|13593.48|13465.48|13581.84|13453.84|10
1645995810000|2022-02-27 21:03:30|13580.66|13452.66|13571.97|13443.97|13580.66|13452.66|13570.87|13442.87|10
1645995820000|2022-02-27 21:03:40|13571.17|13443.17|13571.33|13443.33|13571.38|13443.38|13569.58|13441.58|10
1645995830000|2022-02-27 21:03:50|13571.99|13443.99|13572.69|13444.69|13572.69|13444.69|13571.99|13443.99|8
1645995840000|2022-02-27 21:04:00|13572.93|13444.93|13581.69|13453.69|13581.69|13453.69|13572.93|13444.93|9
1645995850000|2022-02-27 21:04:10|13581.6|13453.6|13576.51|13448.51|13581.6|13453.6|13576.51|13448.51|10
1645995860000|2022-02-27 21:04:20|13577.24|13449.24|13572.28|13444.28|13577.24|13449.24|13572.28|13444.28|10
1645995870000|2022-02-27 21:04:30|13572.42|13444.42|13570.25|13442.25|13572.42|13444.42|13570.14|13442.14|10
1645995880000|2022-02-27 21:04:40|13570.53|13442.53|13555.81|13427.81|13573.11|13445.11|13554.23|13426.23|10
1645995890000|2022-02-27 21:04:50|13554.46|13426.46|13549.08|13421.08|13554.46|13426.46|13548.98|13420.98|10
1645995900000|2022-02-27 21:05:00|13548.81|13420.81|13548.24|13420.24|13549.4|13421.4|13547.66|13419.66|10
1645995910000|2022-02-27 21:05:10|13549.11|13421.11|13544.7|13416.7|13549.11|13421.11|13544.69|13416.69|9
1645995920000|2022-02-27 21:05:20|13544.16|13416.16|13532.48|13404.48|13545.73|13417.73|13532.48|13404.48|10
1645995930000|2022-02-27 21:05:30|13530.27|13402.27|13524.42|13396.42|13530.27|13402.27|13523.44|13395.44|10
1645995940000|2022-02-27 21:05:40|13524.68|13396.68|13528.83|13400.83|13528.83|13400.83|13524.2|13396.2|10
1645995950000|2022-02-27 21:05:50|13529.09|13401.09|13532.14|13404.14|13532.56|13404.56|13529.09|13401.09|9
1645995960000|2022-02-27 21:06:00|13532.02|13404.02|13530.24|13402.24|13532.11|13404.11|13530.24|13402.24|10
1645995970000|2022-02-27 21:06:10|13528.42|13400.42|13523.03|13395.03|13531.31|13403.31|13523.03|13395.03|10
1645995980000|2022-02-27 21:06:20|13522.96|13394.96|13517.62|13389.62|13522.96|13394.96|13517.62|13389.62|10
1645995990000|2022-02-27 21:06:30|13517.25|13389.25|13513.88|13385.88|13517.25|13389.25|13511.8|13383.8|10
1645996000000|2022-02-27 21:06:40|13513.41|13385.41|13512.1|13384.1|13514.53|13386.53|13511.99|13383.99|10
1645996010000|2022-02-27 21:06:50|13511.82|13383.82|13514.35|13386.35|13515.03|13387.03|13511.82|13383.82|10
1645996020000|2022-02-27 21:07:00|13514.84|13386.84|13502.23|13374.23|13514.84|13386.84|13502.03|13374.03|10
1645996030000|2022-02-27 21:07:10|13502.86|13374.86|13489.52|13361.52|13502.86|13374.86|13488.2|13360.2|10
1645996040000|2022-02-27 21:07:20|13489.47|13361.47|13481.96|13353.96|13489.63|13361.63|13481.96|13353.96|10
1645996050000|2022-02-27 21:07:30|13481.88|13353.88|13475.55|13347.55|13481.88|13353.88|13475.55|13347.55|10
1645996060000|2022-02-27 21:07:40|13475.96|13347.96|13475.85|13347.85|13477.18|13349.18|13475.85|13347.85|10
1645996070000|2022-02-27 21:07:50|13475.58|13347.58|13474.91|13346.91|13477.26|13349.26|13474.91|13346.91|10
1645996080000|2022-02-27 21:08:00|13474.85|13346.85|13472.75|13344.75|13474.92|13346.92|13472.46|13344.46|9
1645996090000|2022-02-27 21:08:10|13472.03|13344.03|13478.18|13350.18|13479.16|13351.16|13472.03|13344.03|10
1645996100000|2022-02-27 21:08:20|13479.14|13351.14|13477.13|13349.13|13479.14|13351.14|13476.62|13348.62|10
1645996110000|2022-02-27 21:08:30|13477.99|13349.99|13478.39|13350.39|13479.13|13351.13|13477.68|13349.68|10
1645996120000|2022-02-27 21:08:40|13478.59|13350.59|13476.37|13348.37|13479.75|13351.75|13476.37|13348.37|9
1645996130000|2022-02-27 21:08:50|13476.06|13348.06|13478.12|13350.12|13479.82|13351.82|13476.06|13348.06|10
1645996140000|2022-02-27 21:09:00|13479.85|13351.85|13471.45|13343.45|13479.85|13351.85|13470.82|13342.82|10
1645996150000|2022-02-27 21:09:10|13471.36|13343.36|13457.95|13329.95|13471.36|13343.36|13457.95|13329.95|10
1645996160000|2022-02-27 21:09:20|13458.58|13330.58|13450.9|13322.9|13458.73|13330.73|13450.9|13322.9|10
1645996170000|2022-02-27 21:09:30|13450.78|13322.78|13464.19|13336.19|13465.06|13337.06|13450.78|13322.78|10
1645996180000|2022-02-27 21:09:40|13464.31|13336.31|13463.85|13335.85|13465.67|13337.67|13463.85|13335.85|10
1645996190000|2022-02-27 21:09:50|13463.6|13335.6|13467.41|13339.41|13467.55|13339.55|13462.14|13334.14|10
1645996200000|2022-02-27 21:10:00|13469.41|13341.41|13468.2|13340.2|13471.6|13343.6|13468.2|13340.2|10
1645996210000|2022-02-27 21:10:10|13466.69|13338.69|13467.67|13339.67|13468.18|13340.18|13466.69|13338.69|10
1645996220000|2022-02-27 21:10:20|13468.06|13340.06|13462.4|13334.4|13468.06|13340.06|13462.4|13334.4|10
1645996230000|2022-02-27 21:10:30|13462.41|13334.41|13458.3|13330.3|13462.41|13334.41|13458.3|13330.3|10
1645996240000|2022-02-27 21:10:40|13458.23|13330.23|13458.32|13330.32|13458.96|13330.96|13457.47|13329.47|10
1645996250000|2022-02-27 21:10:50|13458.17|13330.17|13458.26|13330.26|13458.84|13330.84|13456.99|13328.99|10
1645996260000|2022-02-27 21:11:00|13458.19|13330.19|13456.99|13328.99|13459.71|13331.71|13456.99|13328.99|10
1645996270000|2022-02-27 21:11:10|13456.59|13328.59|13455.5|13327.5|13456.59|13328.59|13455.5|13327.5|9
1645996280000|2022-02-27 21:11:20|13454.85|13326.85|13457.87|13329.87|13457.87|13329.87|13454.67|13326.67|10
1645996290000|2022-02-27 21:11:30|13458.09|13330.09|13471.3|13343.3|13471.3|13343.3|13458.09|13330.09|10
1645996300000|2022-02-27 21:11:40|13471.11|13343.11|13474.01|13346.01|13474.3|13346.3|13470.4|13342.4|10
1645996310000|2022-02-27 21:11:50|13475.18|13347.18|13475.49|13347.49|13475.53|13347.53|13474.3|13346.3|10
1645996320000|2022-02-27 21:12:00|13475.52|13347.52|13480.01|13352.01|13480.01|13352.01|13475.52|13347.52|10
1645996330000|2022-02-27 21:12:10|13480.36|13352.36|13480.15|13352.15|13481.93|13353.93|13480.15|13352.15|9
1645996340000|2022-02-27 21:12:20|13480.32|13352.32|13477.8|13349.8|13480.32|13352.32|13477.38|13349.38|10
1645996350000|2022-02-27 21:12:30|13477.94|13349.94|13476.33|13348.33|13477.94|13349.94|13476.33|13348.33|8
1645996360000|2022-02-27 21:12:40|13476.19|13348.19|13475.96|13347.96|13477.36|13349.36|13475.57|13347.57|10
1645996370000|2022-02-27 21:12:50|13476.4|13348.4|13469.15|13341.15|13476.4|13348.4|13469.15|13341.15|9
1645996380000|2022-02-27 21:13:00|13467.06|13339.06|13462.98|13334.98|13467.47|13339.47|13462.98|13334.98|10
1645996390000|2022-02-27 21:13:10|13462.94|13334.94|13462.35|13334.35|13463.6|13335.6|13462.35|13334.35|10
1645996400000|2022-02-27 21:13:20|13461.71|13333.71|13458.81|13330.81|13461.71|13333.71|13458.56|13330.56|10
1645996410000|2022-02-27 21:13:30|13459.15|13331.15|13456.78|13328.78|13459.15|13331.15|13456.78|13328.78|10
1645996420000|2022-02-27 21:13:40|13456.62|13328.62|13463.34|13335.34|13463.34|13335.34|13456.62|13328.62|10
1645996430000|2022-02-27 21:13:50|13462.44|13334.44|13463.15|13335.15|13463.44|13335.44|13462.44|13334.44|10
1645996440000|2022-02-27 21:14:00|13463.17|13335.17|13461.05|13333.05|13463.68|13335.68|13460.97|13332.97|10
1645996450000|2022-02-27 21:14:10|13461.23|13333.23|13454.65|13326.65|13461.23|13333.23|13454.65|13326.65|10
1645996460000|2022-02-27 21:14:20|13454.93|13326.93|13451.67|13323.67|13454.93|13326.93|13451.51|13323.51|10
1645996470000|2022-02-27 21:14:30|13451.24|13323.24|13449.91|13321.91|13451.73|13323.73|13449.91|13321.91|9
1645996480000|2022-02-27 21:14:40|13450.52|13322.52|13442.05|13314.05|13450.52|13322.52|13442.05|13314.05|9
1645996490000|2022-02-27 21:14:50|13442.26|13314.26|13432.87|13304.87|13442.26|13314.26|13432.7|13304.7|10
1645996500000|2022-02-27 21:15:00|13428.27|13300.27|13431.95|13303.95|13432.14|13304.14|13426.42|13298.42|10
1645996510000|2022-02-27 21:15:10|13432.13|13304.13|13435.36|13307.36|13435.36|13307.36|13432.13|13304.13|10
1645996520000|2022-02-27 21:15:20|13435.47|13307.47|13437.98|13309.98|13438.26|13310.26|13435.47|13307.47|10
1645996530000|2022-02-27 21:15:30|13437.7|13309.7|13440.98|13312.98|13441.71|13313.71|13437.48|13309.48|10
1645996540000|2022-02-27 21:15:40|13441.3|13313.3|13434.45|13306.45|13441.3|13313.3|13434.45|13306.45|10
1645996550000|2022-02-27 21:15:50|13433.13|13305.13|13427.13|13299.13|13433.17|13305.17|13427.13|13299.13|10
1645996560000|2022-02-27 21:16:00|13427.08|13299.08|13423.9|13295.9|13427.19|13299.19|13423.84|13295.84|10
1645996570000|2022-02-27 21:16:10|13423.7|13295.7|13418.96|13290.96|13423.7|13295.7|13418.61|13290.61|10
1645996580000|2022-02-27 21:16:20|13418.76|13290.76|13419.52|13291.52|13419.52|13291.52|13417.76|13289.76|10
1645996590000|2022-02-27 21:16:30|13419.75|13291.75|13424.5|13296.5|13424.63|13296.63|13419.75|13291.75|10
1645996600000|2022-02-27 21:16:40|13424.34|13296.34|13422.3|13294.3|13424.65|13296.65|13422.3|13294.3|9
1645996610000|2022-02-27 21:16:50|13422.6|13294.6|13418.11|13290.11|13422.6|13294.6|13418.11|13290.11|9
1645996620000|2022-02-27 21:17:00|13418.04|13290.04|13418.5|13290.5|13418.58|13290.58|13417.07|13289.07|10
1645996630000|2022-02-27 21:17:10|13418.82|13290.82|13421.32|13293.32|13421.46|13293.46|13418.46|13290.46|10
1645996640000|2022-02-27 21:17:20|13421.09|13293.09|13420.74|13292.74|13422.39|13294.39|13420.74|13292.74|10
1645996650000|2022-02-27 21:17:30|13421.38|13293.38|13418.7|13290.7|13421.98|13293.98|13418.09|13290.09|10
1645996660000|2022-02-27 21:17:40|13418.97|13290.97|13406.3|13278.3|13418.97|13290.97|13406.3|13278.3|10
1645996670000|2022-02-27 21:17:50|13406.23|13278.23|13402.23|13274.23|13406.23|13278.23|13401.55|13273.55|10
1645996680000|2022-02-27 21:18:00|13402.36|13274.36|13400.75|13272.75|13402.43|13274.43|13400.69|13272.69|10
1645996690000|2022-02-27 21:18:10|13399.34|13271.34|13398.15|13270.15|13399.42|13271.42|13398.15|13270.15|10
1645996700000|2022-02-27 21:18:20|13397.84|13269.84|13392.18|13264.18|13397.84|13269.84|13391.95|13263.95|10
1645996710000|2022-02-27 21:18:30|13391.05|13263.05|13376.14|13248.14|13391.05|13263.05|13376.14|13248.14|10
1645996720000|2022-02-27 21:18:40|13376.4|13248.4|13370.99|13242.99|13376.4|13248.4|13370.99|13242.99|10
1645996730000|2022-02-27 21:18:50|13368.68|13240.68|13348.51|13220.51|13368.68|13240.68|13348.51|13220.51|10
1645996740000|2022-02-27 21:19:00|13348.93|13220.93|13344.74|13216.74|13348.93|13220.93|13343.27|13215.27|10
1645996750000|2022-02-27 21:19:10|13344.44|13216.44|13333.97|13205.97|13344.44|13216.44|13333.97|13205.97|10
1645996760000|2022-02-27 21:19:20|13332.45|13204.45|13327.63|13199.63|13332.45|13204.45|13327.63|13199.63|10
1645996770000|2022-02-27 21:19:30|13324.04|13196.04|13316.14|13188.14|13324.04|13196.04|13316.14|13188.14|10
1645996780000|2022-02-27 21:19:40|13316.09|13188.09|13315.96|13187.96|13316.75|13188.75|13313.53|13185.53|10
1645996790000|2022-02-27 21:19:50|13315.21|13187.21|13316.65|13188.65|13316.65|13188.65|13315.21|13187.21|10
1645996800000|2022-02-27 21:20:00|13316.9|13188.9|13319.71|13191.71|13320.05|13192.05|13316.65|13188.65|10
1645996810000|2022-02-27 21:20:10|13320.13|13192.13|13330.24|13202.24|13330.24|13202.24|13320.13|13192.13|10
1645996820000|2022-02-27 21:20:20|13331.07|13203.07|13346.11|13218.11|13346.4|13218.4|13330.31|13202.31|10
1645996830000|2022-02-27 21:20:30|13347.77|13219.77|13356.32|13228.32|13356.88|13228.88|13347.77|13219.77|10
1645996840000|2022-02-27 21:20:40|13356.19|13228.19|13360.64|13232.64|13361.52|13233.52|13356.19|13228.19|10
1645996850000|2022-02-27 21:20:50|13361.09|13233.09|13370.1|13242.1|13370.1|13242.1|13360|13232|10
1645996860000|2022-02-27 21:21:00|13370.35|13242.35|13375.3|13247.3|13375.3|13247.3|13370.07|13242.07|10
1645996870000|2022-02-27 21:21:10|13375.88|13247.88|13382.36|13254.36|13382.36|13254.36|13375.88|13247.88|10
1645996880000|2022-02-27 21:21:20|13382.73|13254.73|13385.78|13257.78|13385.78|13257.78|13380.13|13252.13|10
1645996890000|2022-02-27 21:21:30|13386.97|13258.97|13400.65|13272.65|13400.78|13272.78|13386.97|13258.97|10
1645996900000|2022-02-27 21:21:40|13400.57|13272.57|13399.38|13271.38|13401.53|13273.53|13399.38|13271.38|10
1645996910000|2022-02-27 21:21:50|13399.92|13271.92|13396.07|13268.07|13400.41|13272.41|13396.07|13268.07|10
1645996920000|2022-02-27 21:22:00|13396.26|13268.26|13392.3|13264.3|13396.51|13268.51|13392.3|13264.3|10
1645996930000|2022-02-27 21:22:10|13391.23|13263.23|13388.16|13260.16|13391.23|13263.23|13385.81|13257.81|10
1645996940000|2022-02-27 21:22:20|13387.4|13259.4|13379.87|13251.87|13388.05|13260.05|13379.87|13251.87|10
1645996950000|2022-02-27 21:22:30|13377.58|13249.58|13373.58|13245.58|13377.82|13249.82|13371.91|13243.91|10
1645996960000|2022-02-27 21:22:40|13373.24|13245.24|13376.62|13248.62|13376.62|13248.62|13373.24|13245.24|10
1645996970000|2022-02-27 21:22:50|13380.45|13252.45|13388.15|13260.15|13388.23|13260.23|13380.45|13252.45|10
1645996980000|2022-02-27 21:23:00|13388.2|13260.2|13394.73|13266.73|13394.73|13266.73|13388.2|13260.2|10
1645996990000|2022-02-27 21:23:10|13394.99|13266.99|13393.75|13265.75|13395.97|13267.97|13393.75|13265.75|10
1645997000000|2022-02-27 21:23:20|13393.99|13265.99|13393.58|13265.58|13394.19|13266.19|13393.5|13265.5|10
1645997010000|2022-02-27 21:23:30|13392.27|13264.27|13389.78|13261.78|13392.27|13264.27|13389.78|13261.78|10
1645997020000|2022-02-27 21:23:40|13389.79|13261.79|13390.23|13262.23|13390.86|13262.86|13389.4|13261.4|10
1645997030000|2022-02-27 21:23:50|13390.44|13262.44|13392.99|13264.99|13392.99|13264.99|13390.44|13262.44|10
1645997040000|2022-02-27 21:24:00|13393.41|13265.41|13394.3|13266.3|13394.57|13266.57|13393.41|13265.41|10
1645997050000|2022-02-27 21:24:10|13394.35|13266.35|13389.85|13261.85|13394.35|13266.35|13389.85|13261.85|10
1645997060000|2022-02-27 21:24:20|13390.44|13262.44|13387.33|13259.33|13390.44|13262.44|13387.33|13259.33|9
1645997070000|2022-02-27 21:24:30|13387.3|13259.3|13400.42|13272.42|13400.42|13272.42|13387.29|13259.29|10
1645997080000|2022-02-27 21:24:40|13400.91|13272.91|13406|13278|13406|13278|13400.91|13272.91|10
1645997090000|2022-02-27 21:24:50|13406.25|13278.25|13412.88|13284.88|13412.88|13284.88|13406.25|13278.25|10
1645997100000|2022-02-27 21:25:00|13413.46|13285.46|13417.87|13289.87|13417.87|13289.87|13413.46|13285.46|10
1645997110000|2022-02-27 21:25:10|13418.82|13290.82|13420.96|13292.96|13421.7|13293.7|13418.82|13290.82|9
1645997120000|2022-02-27 21:25:20|13421.03|13293.03|13423.11|13295.11|13423.31|13295.31|13420.54|13292.54|10
1645997130000|2022-02-27 21:25:30|13423.23|13295.23|13431.33|13303.33|13431.33|13303.33|13423.23|13295.23|10
1645997140000|2022-02-27 21:25:40|13432.91|13304.91|13445.56|13317.56|13445.56|13317.56|13431.89|13303.89|10
1645997150000|2022-02-27 21:25:50|13448.21|13320.21|13454.06|13326.06|13454.27|13326.27|13448.21|13320.21|9
1645997160000|2022-02-27 21:26:00|13453.95|13325.95|13454.85|13326.85|13454.85|13326.85|13453.84|13325.84|10
1645997170000|2022-02-27 21:26:10|13454.95|13326.95|13454.58|13326.58|13454.95|13326.95|13454.06|13326.06|9
1645997180000|2022-02-27 21:26:20|13454.54|13326.54|13449.12|13321.12|13454.54|13326.54|13449.12|13321.12|10
1645997190000|2022-02-27 21:26:30|13450.09|13322.09|13443.79|13315.79|13450.09|13322.09|13443.79|13315.79|10
1645997200000|2022-02-27 21:26:40|13444.19|13316.19|13436.96|13308.96|13444.19|13316.19|13436.93|13308.93|10
1645997210000|2022-02-27 21:26:50|13437.05|13309.05|13435.96|13307.96|13437.05|13309.05|13435.96|13307.96|10
1645997220000|2022-02-27 21:27:00|13436.23|13308.23|13430.84|13302.84|13436.23|13308.23|13430.84|13302.84|10
1645997230000|2022-02-27 21:27:10|13431.14|13303.14|13428.93|13300.93|13431.14|13303.14|13428.75|13300.75|10
1645997240000|2022-02-27 21:27:20|13428.42|13300.42|13431.61|13303.61|13431.64|13303.64|13428.39|13300.39|10
1645997250000|2022-02-27 21:27:30|13432.12|13304.12|13436.08|13308.08|13436.11|13308.11|13432.12|13304.12|10
1645997260000|2022-02-27 21:27:40|13436.02|13308.02|13437.97|13309.97|13438.86|13310.86|13436.02|13308.02|10
1645997270000|2022-02-27 21:27:50|13438.5|13310.5|13435.19|13307.19|13438.5|13310.5|13435.19|13307.19|9
1645997280000|2022-02-27 21:28:00|13434.74|13306.74|13432.44|13304.44|13434.74|13306.74|13432.26|13304.26|10
1645997290000|2022-02-27 21:28:10|13432.31|13304.31|13435.83|13307.83|13436.25|13308.25|13432.31|13304.31|10
1645997300000|2022-02-27 21:28:20|13437.07|13309.07|13435.47|13307.47|13437.07|13309.07|13435.39|13307.39|10
1645997310000|2022-02-27 21:28:30|13435.67|13307.67|13436.52|13308.52|13436.52|13308.52|13435.37|13307.37|10
1645997320000|2022-02-27 21:28:40|13437.57|13309.57|13438.66|13310.66|13439|13311|13437.47|13309.47|10
1645997330000|2022-02-27 21:28:50|13438.6|13310.6|13440.03|13312.03|13440.03|13312.03|13438.53|13310.53|9
1645997340000|2022-02-27 21:29:00|13440.48|13312.48|13443.81|13315.81|13443.95|13315.95|13440.48|13312.48|9
1645997350000|2022-02-27 21:29:10|13445.06|13317.06|13445.81|13317.81|13445.81|13317.81|13445.02|13317.02|9
1645997360000|2022-02-27 21:29:20|13445.52|13317.52|13443.95|13315.95|13445.58|13317.58|13443.62|13315.62|10
1645997370000|2022-02-27 21:29:30|13443.93|13315.93|13441.66|13313.66|13443.93|13315.93|13441.45|13313.45|9
1645997380000|2022-02-27 21:29:40|13441.24|13313.24|13442.69|13314.69|13442.7|13314.7|13441.06|13313.06|10
1645997390000|2022-02-27 21:29:50|13443.01|13315.01|13445.12|13317.12|13445.12|13317.12|13443.01|13315.01|10
1645997400000|2022-02-27 21:30:00|13445.3|13317.3|13447.34|13319.34|13447.34|13319.34|13445.3|13317.3|8
1645997410000|2022-02-27 21:30:10|13447.66|13319.66|13452.6|13324.6|13452.6|13324.6|13447.66|13319.66|10
1645997420000|2022-02-27 21:30:20|13456.07|13328.07|13461.07|13333.07|13461.18|13333.18|13456.07|13328.07|10
1645997430000|2022-02-27 21:30:30|13461.04|13333.04|13466.8|13338.8|13466.8|13338.8|13461.03|13333.03|10
1645997440000|2022-02-27 21:30:40|13467.35|13339.35|13469.87|13341.87|13470.71|13342.71|13467.35|13339.35|10
1645997450000|2022-02-27 21:30:50|13469.53|13341.53|13466.57|13338.57|13469.53|13341.53|13466.57|13338.57|10
1645997460000|2022-02-27 21:31:00|13466.55|13338.55|13458.8|13330.8|13466.55|13338.55|13458.8|13330.8|10
1645997470000|2022-02-27 21:31:10|13457.89|13329.89|13458.27|13330.27|13458.81|13330.81|13457.47|13329.47|10
1645997480000|2022-02-27 21:31:20|13458.65|13330.65|13459.42|13331.42|13459.6|13331.6|13458.65|13330.65|10
1645997490000|2022-02-27 21:31:30|13458.92|13330.92|13459.11|13331.11|13459.11|13331.11|13458.48|13330.48|10
1645997500000|2022-02-27 21:31:40|13459.17|13331.17|13460.38|13332.38|13460.38|13332.38|13458.9|13330.9|10
1645997510000|2022-02-27 21:31:50|13460.82|13332.82|13462.2|13334.2|13462.95|13334.95|13460.82|13332.82|9
1645997520000|2022-02-27 21:32:00|13462|13334|13464.67|13336.67|13464.67|13336.67|13461.85|13333.85|10
1645997530000|2022-02-27 21:32:10|13464.51|13336.51|13466.19|13338.19|13466.19|13338.19|13464.51|13336.51|8
1645997540000|2022-02-27 21:32:20|13467.22|13339.22|13468.42|13340.42|13468.42|13340.42|13466.62|13338.62|9
1645997550000|2022-02-27 21:32:30|13470.33|13342.33|13474.04|13346.04|13474.24|13346.24|13470.33|13342.33|10
1645997560000|2022-02-27 21:32:40|13474.3|13346.3|13478|13350|13478|13350|13474.3|13346.3|10
1645997570000|2022-02-27 21:32:50|13478.02|13350.02|13477.2|13349.2|13478.03|13350.03|13476.91|13348.91|9
1645997580000|2022-02-27 21:33:00|13476.93|13348.93|13477.15|13349.15|13477.63|13349.63|13476.69|13348.69|10
1645997590000|2022-02-27 21:33:10|13476.73|13348.73|13475.16|13347.16|13476.73|13348.73|13475.14|13347.14|10
1645997600000|2022-02-27 21:33:20|13475.97|13347.97|13479.96|13351.96|13479.96|13351.96|13475.97|13347.97|10
1645997610000|2022-02-27 21:33:30|13480.21|13352.21|13486.36|13358.36|13486.36|13358.36|13480.21|13352.21|10
1645997620000|2022-02-27 21:33:40|13486.66|13358.66|13487.31|13359.31|13487.98|13359.98|13486.66|13358.66|10
1645997630000|2022-02-27 21:33:50|13487.68|13359.68|13489.93|13361.93|13489.93|13361.93|13487.59|13359.59|10
1645997640000|2022-02-27 21:34:00|13491.1|13363.1|13491.33|13363.33|13492.64|13364.64|13491.1|13363.1|10
1645997650000|2022-02-27 21:34:10|13490.82|13362.82|13488.8|13360.8|13490.82|13362.82|13488.8|13360.8|9
1645997660000|2022-02-27 21:34:20|13488.83|13360.83|13487.68|13359.68|13488.83|13360.83|13487.68|13359.68|10
1645997670000|2022-02-27 21:34:30|13486.29|13358.29|13489.84|13361.84|13489.84|13361.84|13484.51|13356.51|10
1645997680000|2022-02-27 21:34:40|13489.53|13361.53|13490.31|13362.31|13490.4|13362.4|13489.05|13361.05|10
1645997690000|2022-02-27 21:34:50|13490.43|13362.43|13491.72|13363.72|13491.84|13363.84|13490.43|13362.43|9
1645997700000|2022-02-27 21:35:00|13491.66|13363.66|13488.11|13360.11|13491.66|13363.66|13488.11|13360.11|10
1645997710000|2022-02-27 21:35:10|13487.61|13359.61|13476.44|13348.44|13487.61|13359.61|13476.44|13348.44|10
1645997720000|2022-02-27 21:35:20|13475.56|13347.56|13467.17|13339.17|13475.56|13347.56|13467.17|13339.17|10
1645997730000|2022-02-27 21:35:30|13464.12|13336.12|13460.68|13332.68|13464.12|13336.12|13460.48|13332.48|10
1645997740000|2022-02-27 21:35:40|13458.7|13330.7|13448.07|13320.07|13459.89|13331.89|13447.38|13319.38|10
1645997750000|2022-02-27 21:35:50|13447.92|13319.92|13441.36|13313.36|13447.92|13319.92|13441.36|13313.36|10
1645997760000|2022-02-27 21:36:00|13441.63|13313.63|13436.41|13308.41|13441.63|13313.63|13435.79|13307.79|9
1645997770000|2022-02-27 21:36:10|13435.98|13307.98|13438.07|13310.07|13438.07|13310.07|13435.98|13307.98|9
1645997780000|2022-02-27 21:36:20|13438.22|13310.22|13438.63|13310.63|13439.51|13311.51|13438.05|13310.05|10
1645997790000|2022-02-27 21:36:30|13438.53|13310.53|13434.73|13306.73|13438.53|13310.53|13434.73|13306.73|9
1645997800000|2022-02-27 21:36:40|13434.56|13306.56|13433.43|13305.43|13434.65|13306.65|13433.03|13305.03|10
1645997810000|2022-02-27 21:36:50|13433.26|13305.26|13436.61|13308.61|13436.61|13308.61|13433.26|13305.26|10
1645997820000|2022-02-27 21:37:00|13437.04|13309.04|13446.76|13318.76|13446.76|13318.76|13437.04|13309.04|10
1645997830000|2022-02-27 21:37:10|13446.96|13318.96|13459.48|13331.48|13459.48|13331.48|13446.96|13318.96|10
1645997840000|2022-02-27 21:37:20|13459.61|13331.61|13459.48|13331.48|13460.99|13332.99|13459.48|13331.48|9
1645997850000|2022-02-27 21:37:30|13458.96|13330.96|13456.86|13328.86|13458.96|13330.96|13456.86|13328.86|10
1645997860000|2022-02-27 21:37:40|13456.71|13328.71|13458.42|13330.42|13458.42|13330.42|13456.46|13328.46|10
1645997870000|2022-02-27 21:37:50|13458.22|13330.22|13460.58|13332.58|13460.58|13332.58|13458.22|13330.22|10
1645997880000|2022-02-27 21:38:00|13460.16|13332.16|13458.43|13330.43|13460.16|13332.16|13458.43|13330.43|10
1645997890000|2022-02-27 21:38:10|13458.52|13330.52|13458.85|13330.85|13459.53|13331.53|13458.27|13330.27|8
1645997900000|2022-02-27 21:38:20|13459.09|13331.09|13462.23|13334.23|13462.23|13334.23|13458.2|13330.2|10
1645997910000|2022-02-27 21:38:30|13462.68|13334.68|13465.28|13337.28|13465.41|13337.41|13461.98|13333.98|10
1645997920000|2022-02-27 21:38:40|13465.43|13337.43|13466.97|13338.97|13466.97|13338.97|13465.32|13337.32|10
1645997930000|2022-02-27 21:38:50|13466.99|13338.99|13467.79|13339.79|13467.79|13339.79|13466.92|13338.92|9
1645997940000|2022-02-27 21:39:00|13467.32|13339.32|13466.85|13338.85|13467.98|13339.98|13466.55|13338.55|10
1645997950000|2022-02-27 21:39:10|13466.74|13338.74|13463.2|13335.2|13466.74|13338.74|13463.17|13335.17|10
1645997960000|2022-02-27 21:39:20|13463.13|13335.13|13461.78|13333.78|13463.13|13335.13|13461.65|13333.65|10
1645997970000|2022-02-27 21:39:30|13461.81|13333.81|13460.07|13332.07|13462.84|13334.84|13460.07|13332.07|10
1645997980000|2022-02-27 21:39:40|13457.8|13329.8|13458.22|13330.22|13458.22|13330.22|13457.23|13329.23|10
1645997990000|2022-02-27 21:39:50|13458.34|13330.34|13462.1|13334.1|13462.1|13334.1|13458.34|13330.34|9
1645998000000|2022-02-27 21:40:00|13462.45|13334.45|13466.02|13338.02|13466.02|13338.02|13462.45|13334.45|10
1645998010000|2022-02-27 21:40:10|13466.26|13338.26|13467.67|13339.67|13467.71|13339.71|13466.26|13338.26|10
1645998020000|2022-02-27 21:40:20|13467.54|13339.54|13471.41|13343.41|13471.41|13343.41|13467.54|13339.54|10
1645998030000|2022-02-27 21:40:30|13471.04|13343.04|13472.33|13344.33|13472.33|13344.33|13470.67|13342.67|10
1645998040000|2022-02-27 21:40:40|13472.65|13344.65|13472.77|13344.77|13472.94|13344.94|13472.09|13344.09|10
1645998050000|2022-02-27 21:40:50|13473.29|13345.29|13475.36|13347.36|13475.36|13347.36|13473.07|13345.07|10
1645998060000|2022-02-27 21:41:00|13474.85|13346.85|13473.07|13345.07|13474.85|13346.85|13473.05|13345.05|10
1645998070000|2022-02-27 21:41:10|13473.76|13345.76|13476.29|13348.29|13476.29|13348.29|13473.76|13345.76|10
1645998080000|2022-02-27 21:41:20|13476.25|13348.25|13473.78|13345.78|13476.25|13348.25|13473.78|13345.78|10
1645998090000|2022-02-27 21:41:30|13473.4|13345.4|13472.7|13344.7|13474.16|13346.16|13472.7|13344.7|10
1645998100000|2022-02-27 21:41:40|13471.81|13343.81|13470.17|13342.17|13472.39|13344.39|13470.17|13342.17|9
1645998110000|2022-02-27 21:41:50|13470.61|13342.61|13471.45|13343.45|13471.45|13343.45|13470.15|13342.15|10
1645998120000|2022-02-27 21:42:00|13471.82|13343.82|13472.92|13344.92|13472.95|13344.95|13471.78|13343.78|9
1645998130000|2022-02-27 21:42:10|13473.01|13345.01|13471.63|13343.63|13473.16|13345.16|13471.63|13343.63|10
1645998140000|2022-02-27 21:42:20|13471.1|13343.1|13465.99|13337.99|13471.1|13343.1|13465.99|13337.99|10
1645998150000|2022-02-27 21:42:30|13465.58|13337.58|13460.34|13332.34|13465.58|13337.58|13460.34|13332.34|10
1645998160000|2022-02-27 21:42:40|13458.28|13330.28|13458.5|13330.5|13458.62|13330.62|13457.66|13329.66|10
1645998170000|2022-02-27 21:42:50|13458.69|13330.69|13460.39|13332.39|13460.73|13332.73|13458.69|13330.69|9
1645998180000|2022-02-27 21:43:00|13460.41|13332.41|13464.4|13336.4|13464.4|13336.4|13460.23|13332.23|10
1645998190000|2022-02-27 21:43:10|13465.27|13337.27|13468.6|13340.6|13468.6|13340.6|13465.27|13337.27|10
1645998200000|2022-02-27 21:43:20|13468.37|13340.37|13467.69|13339.69|13469.17|13341.17|13467.69|13339.69|10
1645998210000|2022-02-27 21:43:30|13468.43|13340.43|13468.34|13340.34|13469.67|13341.67|13468.05|13340.05|8
1645998220000|2022-02-27 21:43:40|13467.74|13339.74|13462.25|13334.25|13468.27|13340.27|13462.25|13334.25|10
1645998230000|2022-02-27 21:43:50|13462.24|13334.24|13458.43|13330.43|13462.24|13334.24|13458.43|13330.43|9
1645998240000|2022-02-27 21:44:00|13458.78|13330.78|13461.56|13333.56|13461.56|13333.56|13458.78|13330.78|10
1645998250000|2022-02-27 21:44:10|13461.88|13333.88|13463.87|13335.87|13463.87|13335.87|13461.88|13333.88|9
1645998260000|2022-02-27 21:44:20|13463.46|13335.46|13462.55|13334.55|13464.66|13336.66|13462.55|13334.55|9
1645998270000|2022-02-27 21:44:30|13462.58|13334.58|13461.27|13333.27|13463.15|13335.15|13460.99|13332.99|10
1645998280000|2022-02-27 21:44:40|13461.34|13333.34|13462.18|13334.18|13462.18|13334.18|13461.17|13333.17|10
1645998290000|2022-02-27 21:44:50|13462.67|13334.67|13464.05|13336.05|13464.14|13336.14|13462.67|13334.67|8
1645998300000|2022-02-27 21:45:00|13465.99|13337.99|13471.05|13343.05|13471.05|13343.05|13465.99|13337.99|10
1645998310000|2022-02-27 21:45:10|13470.73|13342.73|13471.65|13343.65|13471.9|13343.9|13470.73|13342.73|10
1645998320000|2022-02-27 21:45:20|13471.36|13343.36|13472.95|13344.95|13473.03|13345.03|13471.34|13343.34|10
1645998330000|2022-02-27 21:45:30|13472.71|13344.71|13473.24|13345.24|13473.29|13345.29|13472.71|13344.71|9
1645998340000|2022-02-27 21:45:40|13473.28|13345.28|13476.09|13348.09|13476.09|13348.09|13473.16|13345.16|10
1645998350000|2022-02-27 21:45:50|13475.79|13347.79|13478.55|13350.55|13478.55|13350.55|13475.79|13347.79|9
1645998360000|2022-02-27 21:46:00|13478.48|13350.48|13479.98|13351.98|13480.18|13352.18|13478.48|13350.48|9
1645998370000|2022-02-27 21:46:10|13480.13|13352.13|13481.83|13353.83|13481.83|13353.83|13480.05|13352.05|10
1645998380000|2022-02-27 21:46:20|13481.98|13353.98|13486.68|13358.68|13486.68|13358.68|13481.98|13353.98|10
1645998390000|2022-02-27 21:46:30|13486.76|13358.76|13489.91|13361.91|13491.08|13363.08|13486.76|13358.76|10
1645998400000|2022-02-27 21:46:40|13489.51|13361.51|13488.98|13360.98|13490.03|13362.03|13488.92|13360.92|9
1645998410000|2022-02-27 21:46:50|13488.74|13360.74|13488.19|13360.19|13488.74|13360.74|13488.11|13360.11|8
1645998420000|2022-02-27 21:47:00|13487.54|13359.54|13484.93|13356.93|13487.54|13359.54|13484.93|13356.93|10
1645998430000|2022-02-27 21:47:10|13484.1|13356.1|13484.24|13356.24|13484.24|13356.24|13483.85|13355.85|9
1645998440000|2022-02-27 21:47:20|13484.44|13356.44|13488.21|13360.21|13488.21|13360.21|13484.44|13356.44|9
1645998450000|2022-02-27 21:47:30|13488.81|13360.81|13491|13363|13491.3|13363.3|13488.81|13360.81|10
1645998460000|2022-02-27 21:47:40|13490.96|13362.96|13493.93|13365.93|13493.93|13365.93|13490.96|13362.96|7
1645998470000|2022-02-27 21:47:50|13495.16|13367.16|13498.78|13370.78|13498.78|13370.78|13495.16|13367.16|9
1645998480000|2022-02-27 21:48:00|13499.33|13371.33|13499.78|13371.78|13499.92|13371.92|13499.28|13371.28|10
1645998490000|2022-02-27 21:48:10|13499.69|13371.69|13498.4|13370.4|13499.69|13371.69|13498.4|13370.4|10
1645998500000|2022-02-27 21:48:20|13498.07|13370.07|13497.26|13369.26|13498.19|13370.19|13497.26|13369.26|10
1645998510000|2022-02-27 21:48:30|13497.14|13369.14|13496.97|13368.97|13497.42|13369.42|13496.95|13368.95|10
1645998520000|2022-02-27 21:48:40|13496.9|13368.9|13494.08|13366.08|13496.97|13368.97|13494.08|13366.08|10
1645998530000|2022-02-27 21:48:50|13492.73|13364.73|13491.64|13363.64|13493.01|13365.01|13491.44|13363.44|10
1645998540000|2022-02-27 21:49:00|13491.63|13363.63|13491.59|13363.59|13491.72|13363.72|13491.55|13363.55|5
1645998550000|2022-02-27 21:49:10|13491.02|13363.02|13487.99|13359.99|13491.02|13363.02|13487.99|13359.99|10
1645998560000|2022-02-27 21:49:20|13487.81|13359.81|13483.62|13355.62|13487.81|13359.81|13483.62|13355.62|10
1645998570000|2022-02-27 21:49:30|13483.61|13355.61|13483.5|13355.5|13483.61|13355.61|13482.77|13354.77|10
1645998580000|2022-02-27 21:49:40|13483.73|13355.73|13485.69|13357.69|13485.69|13357.69|13483.73|13355.73|9
1645998590000|2022-02-27 21:49:50|13486.29|13358.29|13488.1|13360.1|13488.1|13360.1|13486.29|13358.29|10
1645998600000|2022-02-27 21:50:00|13488.26|13360.26|13489.25|13361.25|13489.46|13361.46|13488.26|13360.26|10
1645998610000|2022-02-27 21:50:10|13488.99|13360.99|13490.56|13362.56|13490.56|13362.56|13488.99|13360.99|10
1645998620000|2022-02-27 21:50:20|13490.49|13362.49|13490.33|13362.33|13490.49|13362.49|13489.86|13361.86|8
1645998630000|2022-02-27 21:50:30|13492.28|13364.28|13494.52|13366.52|13494.94|13366.94|13492.28|13364.28|10
1645998640000|2022-02-27 21:50:40|13495.96|13367.96|13499.88|13371.88|13500.04|13372.04|13495.91|13367.91|10
1645998650000|2022-02-27 21:50:50|13499.67|13371.67|13500.55|13372.55|13501.17|13373.17|13499.67|13371.67|9
1645998660000|2022-02-27 21:51:00|13500.11|13372.11|13500.82|13372.82|13500.94|13372.94|13500.07|13372.07|8
1645998670000|2022-02-27 21:51:10|13500.31|13372.31|13502.23|13374.23|13502.23|13374.23|13500.31|13372.31|10
1645998680000|2022-02-27 21:51:20|13501.96|13373.96|13503.58|13375.58|13503.7|13375.7|13501.88|13373.88|10
1645998690000|2022-02-27 21:51:30|13503.03|13375.03|13502.33|13374.33|13503.41|13375.41|13502.33|13374.33|10
1645998700000|2022-02-27 21:51:40|13502.16|13374.16|13500.26|13372.26|13502.16|13374.16|13500.25|13372.25|10
1645998710000|2022-02-27 21:51:50|13500|13372|13500.44|13372.44|13500.62|13372.62|13500|13372|8
1645998720000|2022-02-27 21:52:00|13500.64|13372.64|13498.98|13370.98|13500.97|13372.97|13498.98|13370.98|10
1645998730000|2022-02-27 21:52:10|13498.78|13370.78|13496.79|13368.79|13498.78|13370.78|13496.79|13368.79|10
1645998740000|2022-02-27 21:52:20|13496.84|13368.84|13497.33|13369.33|13497.33|13369.33|13496.62|13368.62|8
1645998750000|2022-02-27 21:52:30|13497.29|13369.29|13499.72|13371.72|13499.72|13371.72|13497.29|13369.29|10
1645998760000|2022-02-27 21:52:40|13499.93|13371.93|13501.3|13373.3|13501.3|13373.3|13499.88|13371.88|10
1645998770000|2022-02-27 21:52:50|13501.37|13373.37|13500.53|13372.53|13501.99|13373.99|13500.53|13372.53|9
1645998780000|2022-02-27 21:53:00|13500.76|13372.76|13502.28|13374.28|13502.28|13374.28|13500.74|13372.74|8
1645998790000|2022-02-27 21:53:10|13502.18|13374.18|13508.49|13380.49|13508.49|13380.49|13502.18|13374.18|10
1645998800000|2022-02-27 21:53:20|13508.85|13380.85|13510.42|13382.42|13510.45|13382.45|13508.73|13380.73|10
1645998810000|2022-02-27 21:53:30|13510.29|13382.29|13512.17|13384.17|13512.27|13384.27|13510.29|13382.29|10
1645998820000|2022-02-27 21:53:40|13512.4|13384.4|13513.66|13385.66|13513.66|13385.66|13512.4|13384.4|10
1645998830000|2022-02-27 21:53:50|13513.4|13385.4|13513.14|13385.14|13513.46|13385.46|13512.81|13384.81|10
1645998840000|2022-02-27 21:54:00|13512.88|13384.88|13513.42|13385.42|13513.98|13385.98|13512.88|13384.88|10
1645998850000|2022-02-27 21:54:10|13516.44|13388.44|13534.53|13406.53|13534.53|13406.53|13516.44|13388.44|10
1645998860000|2022-02-27 21:54:20|13534.36|13406.36|13536.27|13408.27|13536.57|13408.57|13534.36|13406.36|10
1645998870000|2022-02-27 21:54:30|13535.87|13407.87|13557.05|13429.05|13557.05|13429.05|13535.87|13407.87|10
1645998880000|2022-02-27 21:54:40|13557.39|13429.39|13565.37|13437.37|13565.37|13437.37|13557.39|13429.39|10
1645998890000|2022-02-27 21:54:50|13565.88|13437.88|13563.73|13435.73|13565.91|13437.91|13563.73|13435.73|10
1645998900000|2022-02-27 21:55:00|13561.95|13433.95|13562.33|13434.33|13562.96|13434.96|13561.9|13433.9|10
1645998910000|2022-02-27 21:55:10|13562.22|13434.22|13551.2|13423.2|13562.22|13434.22|13551.2|13423.2|10
1645998920000|2022-02-27 21:55:20|13550.22|13422.22|13541.45|13413.45|13550.22|13422.22|13541.45|13413.45|10
1645998930000|2022-02-27 21:55:30|13541.69|13413.69|13541.09|13413.09|13541.69|13413.69|13539.61|13411.61|10
1645998940000|2022-02-27 21:55:40|13541.38|13413.38|13540.74|13412.74|13542.31|13414.31|13540.74|13412.74|9
1645998950000|2022-02-27 21:55:50|13540.63|13412.63|13539.83|13411.83|13541.02|13413.02|13539.83|13411.83|10
1645998960000|2022-02-27 21:56:00|13539.22|13411.22|13534.65|13406.65|13539.22|13411.22|13534.65|13406.65|10
1645998970000|2022-02-27 21:56:10|13534.75|13406.75|13535.06|13407.06|13535.06|13407.06|13534.07|13406.07|10
1645998980000|2022-02-27 21:56:20|13534.65|13406.65|13532.27|13404.27|13534.65|13406.65|13532.03|13404.03|10
1645998990000|2022-02-27 21:56:30|13532.48|13404.48|13525.01|13397.01|13532.48|13404.48|13525.01|13397.01|9
1645999000000|2022-02-27 21:56:40|13524.67|13396.67|13520.57|13392.57|13524.67|13396.67|13520.04|13392.04|10
1645999010000|2022-02-27 21:56:50|13520.43|13392.43|13518.51|13390.51|13520.43|13392.43|13517.38|13389.38|10
1645999020000|2022-02-27 21:57:00|13518.06|13390.06|13519.59|13391.59|13519.63|13391.63|13518.06|13390.06|10
1645999030000|2022-02-27 21:57:10|13519.34|13391.34|13518.64|13390.64|13519.66|13391.66|13518.43|13390.43|10
1645999040000|2022-02-27 21:57:20|13519.31|13391.31|13517.3|13389.3|13519.31|13391.31|13517.24|13389.24|10
1645999050000|2022-02-27 21:57:30|13516.26|13388.26|13515.05|13387.05|13516.29|13388.29|13515.02|13387.02|10
1645999060000|2022-02-27 21:57:40|13514.74|13386.74|13510.97|13382.97|13514.8|13386.8|13510.97|13382.97|10
1645999070000|2022-02-27 21:57:50|13510.6|13382.6|13508.6|13380.6|13510.6|13382.6|13508.6|13380.6|10
1645999080000|2022-02-27 21:58:00|13508.67|13380.67|13508.76|13380.76|13509.31|13381.31|13507.81|13379.81|9
1645999090000|2022-02-27 21:58:10|13508.82|13380.82|13515.17|13387.17|13515.17|13387.17|13508.82|13380.82|9
1645999100000|2022-02-27 21:58:20|13515.34|13387.34|13516.13|13388.13|13516.46|13388.46|13514.95|13386.95|10
1645999110000|2022-02-27 21:58:30|13516.22|13388.22|13515.97|13387.97|13517.56|13389.56|13515.97|13387.97|10
1645999120000|2022-02-27 21:58:40|13515.29|13387.29|13511|13383|13516.1|13388.1|13511|13383|10
1645999130000|2022-02-27 21:58:50|13510.81|13382.81|13498.28|13370.28|13510.81|13382.81|13497.95|13369.95|10
1645999140000|2022-02-27 21:59:00|13497.36|13369.36|13491.02|13363.02|13497.36|13369.36|13491.02|13363.02|10
1645999150000|2022-02-27 21:59:10|13490.54|13362.54|13489.24|13361.24|13491.33|13363.33|13489.24|13361.24|10
1645999160000|2022-02-27 21:59:20|13489.29|13361.29|13485.92|13357.92|13489.29|13361.29|13485.92|13357.92|8
1645999170000|2022-02-27 21:59:30|13485.91|13357.91|13485.6|13357.6|13486.45|13358.45|13485.28|13357.28|10
1645999180000|2022-02-27 21:59:40|13485.96|13357.96|13485.78|13357.78|13486.5|13358.5|13485.5|13357.5|9
1645999190000|2022-02-27 21:59:50|13485.64|13357.64|13485.37|13357.37|13485.64|13357.64|13484.41|13356.41|9
1645999200000|2022-02-27 22:00:00|13485.58|13357.58|13481.24|13353.24|13485.58|13357.58|13481.24|13353.24|10
1645999210000|2022-02-27 22:00:10|13480.97|13352.97|13470.88|13342.88|13480.97|13352.97|13470.88|13342.88|10
1645999220000|2022-02-27 22:00:20|13470.86|13342.86|13465.94|13337.94|13470.86|13342.86|13465.94|13337.94|10
1645999230000|2022-02-27 22:00:30|13465.75|13337.75|13464.05|13336.05|13465.75|13337.75|13462.32|13334.32|10
1645999240000|2022-02-27 22:00:40|13464.3|13336.3|13466.31|13338.31|13466.31|13338.31|13464.3|13336.3|10
1645999250000|2022-02-27 22:00:50|13466.73|13338.73|13464.28|13336.28|13467.44|13339.44|13464.28|13336.28|10
1645999260000|2022-02-27 22:01:00|13464.5|13336.5|13467.23|13339.23|13467.23|13339.23|13464.5|13336.5|10
1645999270000|2022-02-27 22:01:10|13467.51|13339.51|13474.8|13346.8|13474.8|13346.8|13467.35|13339.35|10
1645999280000|2022-02-27 22:01:20|13475.85|13347.85|13473.82|13345.82|13475.85|13347.85|13473.73|13345.73|10
1645999290000|2022-02-27 22:01:30|13474.11|13346.11|13474.19|13346.19|13475.98|13347.98|13473.76|13345.76|10
1645999300000|2022-02-27 22:01:40|13474.52|13346.52|13476.25|13348.25|13476.25|13348.25|13474.52|13346.52|9
1645999310000|2022-02-27 22:01:50|13476.57|13348.57|13483.37|13355.37|13483.37|13355.37|13476.57|13348.57|10
1645999320000|2022-02-27 22:02:00|13484.02|13356.02|13483.21|13355.21|13484.34|13356.34|13483.21|13355.21|10
1645999330000|2022-02-27 22:02:10|13483.75|13355.75|13483.3|13355.3|13483.93|13355.93|13482.91|13354.91|10
1645999340000|2022-02-27 22:02:20|13484.17|13356.17|13481.46|13353.46|13484.17|13356.17|13481.46|13353.46|10
1645999350000|2022-02-27 22:02:30|13481.25|13353.25|13479.31|13351.31|13481.33|13353.33|13479.31|13351.31|10
1645999360000|2022-02-27 22:02:40|13480.3|13352.3|13483.66|13355.66|13483.66|13355.66|13480.04|13352.04|8
1645999370000|2022-02-27 22:02:50|13484.28|13356.28|13483.96|13355.96|13484.66|13356.66|13483.71|13355.71|10
1645999380000|2022-02-27 22:03:00|13484.1|13356.1|13484.5|13356.5|13484.5|13356.5|13483.74|13355.74|10
1645999390000|2022-02-27 22:03:10|13484.9|13356.9|13487.8|13359.8|13487.93|13359.93|13484.66|13356.66|10
1645999400000|2022-02-27 22:03:20|13487.37|13359.37|13485.7|13357.7|13487.89|13359.89|13485.7|13357.7|10
1645999410000|2022-02-27 22:03:30|13487.27|13359.27|13490.34|13362.34|13490.52|13362.52|13487.27|13359.27|10
1645999420000|2022-02-27 22:03:40|13490.21|13362.21|13490.32|13362.32|13490.61|13362.61|13490.21|13362.21|10
1645999430000|2022-02-27 22:03:50|13490.27|13362.27|13494.22|13366.22|13494.22|13366.22|13490.27|13362.27|10
1645999440000|2022-02-27 22:04:00|13494.32|13366.32|13496.47|13368.47|13496.82|13368.82|13494.32|13366.32|10
1645999450000|2022-02-27 22:04:10|13497.22|13369.22|13504.01|13376.01|13504.01|13376.01|13497.22|13369.22|10
1645999460000|2022-02-27 22:04:20|13503.59|13375.59|13506.52|13378.52|13506.93|13378.93|13503.59|13375.59|9
1645999470000|2022-02-27 22:04:30|13506.41|13378.41|13503.1|13375.1|13506.41|13378.41|13503.1|13375.1|9
1645999480000|2022-02-27 22:04:40|13502.25|13374.25|13498.6|13370.6|13502.33|13374.33|13498.6|13370.6|10
1645999490000|2022-02-27 22:04:50|13498.29|13370.29|13498.88|13370.88|13498.88|13370.88|13498|13370|10
1645999500000|2022-02-27 22:05:00|13498.98|13370.98|13500.2|13372.2|13500.56|13372.56|13498.98|13370.98|9
1645999510000|2022-02-27 22:05:10|13500.54|13372.54|13502.17|13374.17|13502.17|13374.17|13500.54|13372.54|10
1645999520000|2022-02-27 22:05:20|13501.73|13373.73|13504.99|13376.99|13505.35|13377.35|13501.73|13373.73|10
1645999530000|2022-02-27 22:05:30|13505.14|13377.14|13506.8|13378.8|13507.56|13379.56|13505.14|13377.14|10
1645999540000|2022-02-27 22:05:40|13506.69|13378.69|13506.58|13378.58|13506.82|13378.82|13506.42|13378.42|10
1645999550000|2022-02-27 22:05:50|13505.86|13377.86|13501.04|13373.04|13505.86|13377.86|13501.04|13373.04|9
1645999560000|2022-02-27 22:06:00|13498.63|13370.63|13495.97|13367.97|13498.63|13370.63|13495.97|13367.97|10
1645999570000|2022-02-27 22:06:10|13496.12|13368.12|13496.68|13368.68|13497.54|13369.54|13495.82|13367.82|10
1645999580000|2022-02-27 22:06:20|13496.99|13368.99|13500.13|13372.13|13500.13|13372.13|13496.95|13368.95|8
1645999590000|2022-02-27 22:06:30|13500.4|13372.4|13504.17|13376.17|13504.59|13376.59|13500.4|13372.4|10
1645999600000|2022-02-27 22:06:40|13504.06|13376.06|13505.38|13377.38|13505.38|13377.38|13503.45|13375.45|10
1645999610000|2022-02-27 22:06:50|13505.73|13377.73|13512.65|13384.65|13512.65|13384.65|13505.73|13377.73|10
1645999620000|2022-02-27 22:07:00|13513.08|13385.08|13515.45|13387.45|13515.66|13387.66|13513.08|13385.08|8
1645999630000|2022-02-27 22:07:10|13515.42|13387.42|13513.87|13385.87|13516.29|13388.29|13513.57|13385.57|10
1645999640000|2022-02-27 22:07:20|13513.85|13385.85|13512.71|13384.71|13513.85|13385.85|13512.62|13384.62|10
1645999650000|2022-02-27 22:07:30|13512.88|13384.88|13515|13387|13515|13387|13512.61|13384.61|9
1645999660000|2022-02-27 22:07:40|13515.15|13387.15|13516.64|13388.64|13516.64|13388.64|13515.15|13387.15|8
1645999670000|2022-02-27 22:07:50|13516.68|13388.68|13515.97|13387.97|13517.35|13389.35|13515.81|13387.81|9
1645999680000|2022-02-27 22:08:00|13515.53|13387.53|13515.37|13387.37|13516.5|13388.5|13515.29|13387.29|10
1645999690000|2022-02-27 22:08:10|13515.3|13387.3|13514.62|13386.62|13515.57|13387.57|13514.54|13386.54|10
1645999700000|2022-02-27 22:08:20|13514.51|13386.51|13515.83|13387.83|13515.83|13387.83|13514.51|13386.51|7
1645999710000|2022-02-27 22:08:30|13515.85|13387.85|13515.55|13387.55|13516.37|13388.37|13514.66|13386.66|9
1645999720000|2022-02-27 22:08:40|13515.98|13387.98|13516.19|13388.19|13516.19|13388.19|13515.81|13387.81|10
1645999730000|2022-02-27 22:08:50|13516.22|13388.22|13514.55|13386.55|13516.22|13388.22|13514.55|13386.55|9
1645999740000|2022-02-27 22:09:00|13514.39|13386.39|13514.69|13386.69|13514.96|13386.96|13514.39|13386.39|7
1645999750000|2022-02-27 22:09:10|13515.08|13387.08|13517.69|13389.69|13517.69|13389.69|13515.05|13387.05|9
1645999760000|2022-02-27 22:09:20|13518.58|13390.58|13521.24|13393.24|13521.24|13393.24|13518.48|13390.48|10
1645999770000|2022-02-27 22:09:30|13520.74|13392.74|13520.67|13392.67|13521.71|13393.71|13520.67|13392.67|10
1645999780000|2022-02-27 22:09:40|13520.2|13392.2|13519.32|13391.32|13520.2|13392.2|13519.32|13391.32|10
1645999790000|2022-02-27 22:09:50|13519.49|13391.49|13519.63|13391.63|13519.86|13391.86|13519.31|13391.31|10
1645999800000|2022-02-27 22:10:00|13519.89|13391.89|13519.31|13391.31|13519.89|13391.89|13519.21|13391.21|10
1645999810000|2022-02-27 22:10:10|13519.13|13391.13|13517.1|13389.1|13519.48|13391.48|13517.1|13389.1|9
1645999820000|2022-02-27 22:10:20|13516.77|13388.77|13515.13|13387.13|13516.77|13388.77|13515.13|13387.13|7
1645999830000|2022-02-27 22:10:30|13514.73|13386.73|13514.6|13386.6|13514.73|13386.73|13514.01|13386.01|10
1645999840000|2022-02-27 22:10:40|13514.73|13386.73|13513.39|13385.39|13515.66|13387.66|13513.35|13385.35|10
1645999850000|2022-02-27 22:10:50|13513.21|13385.21|13511.89|13383.89|13513.21|13385.21|13511.89|13383.89|10
1645999860000|2022-02-27 22:11:00|13511.45|13383.45|13509.71|13381.71|13511.45|13383.45|13509.6|13381.6|10
1645999870000|2022-02-27 22:11:10|13509.64|13381.64|13507.89|13379.89|13509.64|13381.64|13507.82|13379.82|8
1645999880000|2022-02-27 22:11:20|13507.51|13379.51|13506.98|13378.98|13507.51|13379.51|13504.87|13376.87|10
1645999890000|2022-02-27 22:11:30|13507.46|13379.46|13501.55|13373.55|13507.95|13379.95|13501.2|13373.2|10
1645999900000|2022-02-27 22:11:40|13501.45|13373.45|13500.28|13372.28|13501.47|13373.47|13500.15|13372.15|10
1645999910000|2022-02-27 22:11:50|13499.97|13371.97|13500.59|13372.59|13501.01|13373.01|13499.85|13371.85|7
1645999920000|2022-02-27 22:12:00|13500.96|13372.96|13502.53|13374.53|13502.53|13374.53|13500.96|13372.96|9
1645999930000|2022-02-27 22:12:10|13502.97|13374.97|13502.74|13374.74|13502.97|13374.97|13502.32|13374.32|9
1645999940000|2022-02-27 22:12:20|13502.72|13374.72|13506.25|13378.25|13506.25|13378.25|13501.88|13373.88|9
1645999950000|2022-02-27 22:12:30|13507.22|13379.22|13507.75|13379.75|13508.43|13380.43|13506.66|13378.66|10
1645999960000|2022-02-27 22:12:40|13507.39|13379.39|13505.45|13377.45|13507.39|13379.39|13505.18|13377.18|10
1645999970000|2022-02-27 22:12:50|13505.74|13377.74|13507.88|13379.88|13507.88|13379.88|13505.74|13377.74|10
1645999980000|2022-02-27 22:13:00|13508.34|13380.34|13510.62|13382.62|13510.78|13382.78|13508.27|13380.27|9
1645999990000|2022-02-27 22:13:10|13510.66|13382.66|13510.04|13382.04|13511.8|13383.8|13510.04|13382.04|10
1646000000000|2022-02-27 22:13:20|13510.03|13382.03|13510.39|13382.39|13510.39|13382.39|13509.37|13381.37|10
1646000010000|2022-02-27 22:13:30|13510.45|13382.45|13513.67|13385.67|13513.67|13385.67|13510.45|13382.45|10
1646000020000|2022-02-27 22:13:40|13513.45|13385.45|13514.9|13386.9|13514.9|13386.9|13513.45|13385.45|10
1646000030000|2022-02-27 22:13:50|13515.06|13387.06|13516.31|13388.31|13516.31|13388.31|13514.87|13386.87|10
1646000040000|2022-02-27 22:14:00|13516.14|13388.14|13519|13391|13519|13391|13516.14|13388.14|10
1646000050000|2022-02-27 22:14:10|13521.08|13393.08|13523.44|13395.44|13523.73|13395.73|13521.08|13393.08|10
1646000060000|2022-02-27 22:14:20|13523.71|13395.71|13526.03|13398.03|13526.1|13398.1|13523.71|13395.71|10
1646000070000|2022-02-27 22:14:30|13526.22|13398.22|13526.09|13398.09|13526.22|13398.22|13526.03|13398.03|6
1646000080000|2022-02-27 22:14:40|13525.23|13397.23|13523.4|13395.4|13525.23|13397.23|13523.4|13395.4|8
1646000090000|2022-02-27 22:14:50|13523.37|13395.37|13521.82|13393.82|13523.37|13395.37|13521.73|13393.73|10
1646000100000|2022-02-27 22:15:00|13521.74|13393.74|13521.65|13393.65|13522.24|13394.24|13521.65|13393.65|10
1646000110000|2022-02-27 22:15:10|13522.09|13394.09|13522.65|13394.65|13523.22|13395.22|13522.09|13394.09|10
1646000120000|2022-02-27 22:15:20|13522.75|13394.75|13526.39|13398.39|13526.39|13398.39|13522.75|13394.75|8
1646000130000|2022-02-27 22:15:30|13528.01|13400.01|13545.1|13417.1|13545.1|13417.1|13527.73|13399.73|10
1646000140000|2022-02-27 22:15:40|13546.34|13418.34|13548.88|13420.88|13549.21|13421.21|13546.34|13418.34|10
1646000150000|2022-02-27 22:15:50|13548.15|13420.15|13551.15|13423.15|13551.15|13423.15|13548.15|13420.15|8
1646000160000|2022-02-27 22:16:00|13551.26|13423.26|13551.97|13423.97|13552.04|13424.04|13551.12|13423.12|10
1646000170000|2022-02-27 22:16:10|13551.57|13423.57|13548.17|13420.17|13551.57|13423.57|13547.9|13419.9|10
1646000180000|2022-02-27 22:16:20|13547.62|13419.62|13544.02|13416.02|13547.82|13419.82|13544.02|13416.02|10
1646000190000|2022-02-27 22:16:30|13541.91|13413.91|13537.05|13409.05|13541.91|13413.91|13537.05|13409.05|10
1646000200000|2022-02-27 22:16:40|13536.97|13408.97|13536.35|13408.35|13537.69|13409.69|13536.35|13408.35|10
1646000210000|2022-02-27 22:16:50|13536.31|13408.31|13534.67|13406.67|13536.57|13408.57|13533.38|13405.38|10
1646000220000|2022-02-27 22:17:00|13534.57|13406.57|13530.5|13402.5|13534.57|13406.57|13530.5|13402.5|10
1646000230000|2022-02-27 22:17:10|13530.16|13402.16|13528.39|13400.39|13530.16|13402.16|13528.39|13400.39|9
1646000240000|2022-02-27 22:17:20|13527.27|13399.27|13526.34|13398.34|13527.27|13399.27|13525.94|13397.94|10
1646000250000|2022-02-27 22:17:30|13526.23|13398.23|13527.67|13399.67|13527.94|13399.94|13526.23|13398.23|10
1646000260000|2022-02-27 22:17:40|13527.99|13399.99|13529.07|13401.07|13529.11|13401.11|13527.99|13399.99|9
1646000270000|2022-02-27 22:17:50|13528.68|13400.68|13528.33|13400.33|13529.08|13401.08|13528.33|13400.33|9
1646000280000|2022-02-27 22:18:00|13527.28|13399.28|13526.77|13398.77|13527.43|13399.43|13526.06|13398.06|8
1646000290000|2022-02-27 22:18:10|13525.33|13397.33|13526.29|13398.29|13526.29|13398.29|13523.45|13395.45|9
1646000300000|2022-02-27 22:18:20|13526.54|13398.54|13526.77|13398.77|13526.93|13398.93|13525.95|13397.95|10
1646000310000|2022-02-27 22:18:30|13526.36|13398.36|13527.78|13399.78|13528.33|13400.33|13526.36|13398.36|9
1646000320000|2022-02-27 22:18:40|13526.43|13398.43|13525.49|13397.49|13526.46|13398.46|13525.44|13397.44|10
1646000330000|2022-02-27 22:18:50|13525.11|13397.11|13524.08|13396.08|13525.2|13397.2|13523.79|13395.79|10
1646000340000|2022-02-27 22:19:00|13523.87|13395.87|13523.09|13395.09|13524.03|13396.03|13522.64|13394.64|9
1646000350000|2022-02-27 22:19:10|13522.31|13394.31|13522.01|13394.01|13522.36|13394.36|13521.65|13393.65|8
1646000360000|2022-02-27 22:19:20|13522.03|13394.03|13523.73|13395.73|13523.73|13395.73|13522.03|13394.03|10
1646000370000|2022-02-27 22:19:30|13523.93|13395.93|13525.61|13397.61|13525.61|13397.61|13523.93|13395.93|10
1646000380000|2022-02-27 22:19:40|13525.43|13397.43|13526.28|13398.28|13526.28|13398.28|13524.99|13396.99|10
1646000390000|2022-02-27 22:19:50|13526.2|13398.2|13525.77|13397.77|13526.7|13398.7|13525.77|13397.77|8
1646000400000|2022-02-27 22:20:00|13525.92|13397.92|13525.32|13397.32|13526.17|13398.17|13525.21|13397.21|8
1646000410000|2022-02-27 22:20:10|13525.5|13397.5|13525.76|13397.76|13525.76|13397.76|13525.2|13397.2|10
1646000420000|2022-02-27 22:20:20|13525.81|13397.81|13525.51|13397.51|13525.84|13397.84|13525.42|13397.42|8
1646000430000|2022-02-27 22:20:30|13525.39|13397.39|13526.19|13398.19|13526.6|13398.6|13525.39|13397.39|9
1646000440000|2022-02-27 22:20:40|13526.06|13398.06|13523.21|13395.21|13526.26|13398.26|13523.21|13395.21|9
1646000450000|2022-02-27 22:20:50|13522.75|13394.75|13521.7|13393.7|13522.75|13394.75|13521.32|13393.32|10
1646000460000|2022-02-27 22:21:00|13521.44|13393.44|13521.19|13393.19|13521.44|13393.44|13520.8|13392.8|9
1646000470000|2022-02-27 22:21:10|13521.13|13393.13|13520.15|13392.15|13521.13|13393.13|13520.08|13392.08|9
1646000480000|2022-02-27 22:21:20|13521.07|13393.07|13519.92|13391.92|13522.14|13394.14|13519.92|13391.92|10
1646000490000|2022-02-27 22:21:30|13520.08|13392.08|13518.9|13390.9|13520.4|13392.4|13518.39|13390.39|9
1646000500000|2022-02-27 22:21:40|13519.08|13391.08|13524.61|13396.61|13524.61|13396.61|13519.08|13391.08|10
1646000510000|2022-02-27 22:21:50|13525.71|13397.71|13527.46|13399.46|13527.46|13399.46|13525.71|13397.71|10
1646000520000|2022-02-27 22:22:00|13527.48|13399.48|13529.28|13401.28|13529.96|13401.96|13527.48|13399.48|10
1646000530000|2022-02-27 22:22:10|13529|13401|13526.5|13398.5|13529|13401|13526.39|13398.39|10
1646000540000|2022-02-27 22:22:20|13525.77|13397.77|13521.02|13393.02|13525.77|13397.77|13521.02|13393.02|10
1646000550000|2022-02-27 22:22:30|13521.17|13393.17|13521.37|13393.37|13521.37|13393.37|13521.05|13393.05|8
1646000560000|2022-02-27 22:22:40|13521.58|13393.58|13520.64|13392.64|13521.58|13393.58|13520.64|13392.64|8
1646000570000|2022-02-27 22:22:50|13520.81|13392.81|13519.76|13391.76|13520.81|13392.81|13519.76|13391.76|10
1646000580000|2022-02-27 22:23:00|13521.53|13393.53|13523.35|13395.35|13523.54|13395.54|13521.29|13393.29|9
1646000590000|2022-02-27 22:23:10|13523.77|13395.77|13524.24|13396.24|13524.4|13396.4|13523.74|13395.74|9
1646000600000|2022-02-27 22:23:20|13524.45|13396.45|13526.61|13398.61|13526.71|13398.71|13524.45|13396.45|9
1646000610000|2022-02-27 22:23:30|13526.91|13398.91|13533.48|13405.48|13533.48|13405.48|13526.91|13398.91|10
1646000620000|2022-02-27 22:23:40|13534.28|13406.28|13540.09|13412.09|13540.09|13412.09|13534.28|13406.28|10
1646000630000|2022-02-27 22:23:50|13540.58|13412.58|13541.4|13413.4|13541.71|13413.71|13540.54|13412.54|10
1646000640000|2022-02-27 22:24:00|13541.47|13413.47|13542.55|13414.55|13543.02|13415.02|13541.47|13413.47|10
1646000650000|2022-02-27 22:24:10|13543.1|13415.1|13544.93|13416.93|13545.36|13417.36|13543.1|13415.1|10
1646000660000|2022-02-27 22:24:20|13545.08|13417.08|13548.01|13420.01|13548.01|13420.01|13545.08|13417.08|10
1646000670000|2022-02-27 22:24:30|13549.47|13421.47|13550.23|13422.23|13550.36|13422.36|13549.47|13421.47|9
1646000680000|2022-02-27 22:24:40|13550.44|13422.44|13550.93|13422.93|13550.93|13422.93|13550.03|13422.03|8
1646000690000|2022-02-27 22:24:50|13550.92|13422.92|13549.17|13421.17|13551.05|13423.05|13549.17|13421.17|9
1646000700000|2022-02-27 22:25:00|13548.83|13420.83|13546.89|13418.89|13548.83|13420.83|13546.53|13418.53|10
1646000710000|2022-02-27 22:25:10|13546.15|13418.15|13545.47|13417.47|13546.39|13418.39|13544.9|13416.9|9
1646000720000|2022-02-27 22:25:20|13546.29|13418.29|13543.37|13415.37|13546.29|13418.29|13543.37|13415.37|9
1646000730000|2022-02-27 22:25:30|13544.55|13416.55|13544.99|13416.99|13545.12|13417.12|13543.72|13415.72|10
1646000740000|2022-02-27 22:25:40|13545.05|13417.05|13544.65|13416.65|13545.23|13417.23|13544.39|13416.39|10
1646000750000|2022-02-27 22:25:50|13544.8|13416.8|13545.07|13417.07|13545.72|13417.72|13543.94|13415.94|10
1646000760000|2022-02-27 22:26:00|13546.02|13418.02|13545.98|13417.98|13546.02|13418.02|13545.13|13417.13|10
1646000770000|2022-02-27 22:26:10|13546.46|13418.46|13547.04|13419.04|13547.04|13419.04|13546.01|13418.01|10
1646000780000|2022-02-27 22:26:20|13547.2|13419.2|13547.15|13419.15|13547.2|13419.2|13546.61|13418.61|10
1646000790000|2022-02-27 22:26:30|13547.23|13419.23|13546.35|13418.35|13547.99|13419.99|13546.35|13418.35|7
1646000800000|2022-02-27 22:26:40|13545.33|13417.33|13545.48|13417.48|13545.94|13417.94|13544.97|13416.97|10
1646000810000|2022-02-27 22:26:50|13545.69|13417.69|13546.8|13418.8|13546.8|13418.8|13545.57|13417.57|10
1646000820000|2022-02-27 22:27:00|13546.79|13418.79|13547.44|13419.44|13547.72|13419.72|13546.75|13418.75|9
1646000830000|2022-02-27 22:27:10|13549.54|13421.54|13551.68|13423.68|13551.68|13423.68|13549.44|13421.44|10
1646000840000|2022-02-27 22:27:20|13551.73|13423.73|13556.01|13428.01|13556.01|13428.01|13551.73|13423.73|10
1646000850000|2022-02-27 22:27:30|13555.88|13427.88|13555.44|13427.44|13555.88|13427.88|13555.26|13427.26|10
1646000860000|2022-02-27 22:27:40|13555.72|13427.72|13556.21|13428.21|13556.69|13428.69|13555.64|13427.64|10
1646000870000|2022-02-27 22:27:50|13556.57|13428.57|13557.9|13429.9|13558.02|13430.02|13556.57|13428.57|9
1646000880000|2022-02-27 22:28:00|13558.27|13430.27|13557.17|13429.17|13558.27|13430.27|13557.17|13429.17|8
1646000890000|2022-02-27 22:28:10|13556.1|13428.1|13556.56|13428.56|13558.52|13430.52|13556.1|13428.1|10
1646000900000|2022-02-27 22:28:20|13556.1|13428.1|13553.1|13425.1|13556.1|13428.1|13553.1|13425.1|7
1646000910000|2022-02-27 22:28:30|13553.39|13425.39|13552.97|13424.97|13553.39|13425.39|13552.58|13424.58|9
1646000920000|2022-02-27 22:28:40|13552.53|13424.53|13551.15|13423.15|13552.6|13424.6|13551.15|13423.15|9
1646000930000|2022-02-27 22:28:50|13551.08|13423.08|13548.56|13420.56|13551.08|13423.08|13548.56|13420.56|8
1646000940000|2022-02-27 22:29:00|13547.55|13419.55|13545.88|13417.88|13547.55|13419.55|13545.88|13417.88|10
1646000950000|2022-02-27 22:29:10|13545.63|13417.63|13544.86|13416.86|13545.71|13417.71|13544.86|13416.86|8
1646000960000|2022-02-27 22:29:20|13544.91|13416.91|13543.67|13415.67|13545.24|13417.24|13543.51|13415.51|8
1646000970000|2022-02-27 22:29:30|13543.83|13415.83|13542.13|13414.13|13544.05|13416.05|13542.13|13414.13|10
1646000980000|2022-02-27 22:29:40|13542.12|13414.12|13542.4|13414.4|13542.49|13414.49|13542.09|13414.09|9
1646000990000|2022-02-27 22:29:50|13542.51|13414.51|13543.66|13415.66|13543.66|13415.66|13542.44|13414.44|10
1646001000000|2022-02-27 22:30:00|13543.65|13415.65|13542.68|13414.68|13543.65|13415.65|13542.68|13414.68|10
1646001010000|2022-02-27 22:30:10|13542.62|13414.62|13544.51|13416.51|13544.51|13416.51|13542.34|13414.34|8
1646001020000|2022-02-27 22:30:20|13544.64|13416.64|13546.33|13418.33|13546.33|13418.33|13544.64|13416.64|10
1646001030000|2022-02-27 22:30:30|13546.44|13418.44|13546.96|13418.96|13547|13419|13546.44|13418.44|10
1646001040000|2022-02-27 22:30:40|13546.13|13418.13|13544.2|13416.2|13546.13|13418.13|13544.2|13416.2|10
1646001050000|2022-02-27 22:30:50|13542.82|13414.82|13543.35|13415.35|13544.77|13416.77|13542.82|13414.82|10
1646001060000|2022-02-27 22:31:00|13543.49|13415.49|13544.35|13416.35|13544.35|13416.35|13542.79|13414.79|9
1646001070000|2022-02-27 22:31:10|13544.96|13416.96|13555.09|13427.09|13555.09|13427.09|13544.93|13416.93|10
1646001080000|2022-02-27 22:31:20|13556.66|13428.66|13556.39|13428.39|13556.92|13428.92|13556.39|13428.39|9
1646001090000|2022-02-27 22:31:30|13556.4|13428.4|13560.36|13432.36|13560.43|13432.43|13556.4|13428.4|10
1646001100000|2022-02-27 22:31:40|13560.81|13432.81|13567.91|13439.91|13567.91|13439.91|13560.63|13432.63|10
1646001110000|2022-02-27 22:31:50|13572.31|13444.31|13580.55|13452.55|13582.31|13454.31|13572.31|13444.31|10
1646001120000|2022-02-27 22:32:00|13576.62|13448.62|13576.74|13448.74|13577.35|13449.35|13573.41|13445.41|9
1646001130000|2022-02-27 22:32:10|13574.32|13446.32|13571.02|13443.02|13574.82|13446.82|13571.02|13443.02|10
1646001140000|2022-02-27 22:32:20|13570.92|13442.92|13572.09|13444.09|13572.27|13444.27|13570.54|13442.54|10
1646001150000|2022-02-27 22:32:30|13572.64|13444.64|13572.07|13444.07|13572.64|13444.64|13571.94|13443.94|9
1646001160000|2022-02-27 22:32:40|13572.5|13444.5|13570.62|13442.62|13572.5|13444.5|13570.62|13442.62|10
1646001170000|2022-02-27 22:32:50|13570.58|13442.58|13572.52|13444.52|13572.52|13444.52|13570.45|13442.45|9
1646001180000|2022-02-27 22:33:00|13572.85|13444.85|13575.41|13447.41|13575.74|13447.74|13572.27|13444.27|9
1646001190000|2022-02-27 22:33:10|13575.74|13447.74|13583.08|13455.08|13583.08|13455.08|13575.74|13447.74|10
1646001200000|2022-02-27 22:33:20|13582.95|13454.95|13583.01|13455.01|13584|13456|13582.95|13454.95|10
1646001210000|2022-02-27 22:33:30|13582.25|13454.25|13583.41|13455.41|13583.79|13455.79|13581.89|13453.89|8
1646001220000|2022-02-27 22:33:40|13583.18|13455.18|13583.98|13455.98|13583.98|13455.98|13583.15|13455.15|9
1646001230000|2022-02-27 22:33:50|13584|13456|13586.45|13458.45|13586.45|13458.45|13584|13456|10
1646001240000|2022-02-27 22:34:00|13586.69|13458.69|13586.91|13458.91|13587.22|13459.22|13586.69|13458.69|9
1646001250000|2022-02-27 22:34:10|13587.08|13459.08|13588.06|13460.06|13588.57|13460.57|13586.76|13458.76|9
1646001260000|2022-02-27 22:34:20|13588.09|13460.09|13589.01|13461.01|13589.26|13461.26|13587.65|13459.65|9
1646001270000|2022-02-27 22:34:30|13589.19|13461.19|13591.42|13463.42|13591.42|13463.42|13589.19|13461.19|8
1646001280000|2022-02-27 22:34:40|13591.52|13463.52|13592.75|13464.75|13592.75|13464.75|13591.52|13463.52|10
1646001290000|2022-02-27 22:34:50|13593.1|13465.1|13599.49|13471.49|13599.69|13471.69|13593.1|13465.1|10
1646001300000|2022-02-27 22:35:00|13600.03|13472.03|13604.16|13476.16|13604.27|13476.27|13600.03|13472.03|10
1646001310000|2022-02-27 22:35:10|13604.32|13476.32|13614.41|13486.41|13614.41|13486.41|13604.32|13476.32|10
1646001320000|2022-02-27 22:35:20|13615.03|13487.03|13615.34|13487.34|13616.18|13488.18|13615.03|13487.03|8
1646001330000|2022-02-27 22:35:30|13614.96|13486.96|13609.38|13481.38|13614.96|13486.96|13609.38|13481.38|10
1646001340000|2022-02-27 22:35:40|13608.74|13480.74|13599.13|13471.13|13608.74|13480.74|13599.13|13471.13|9
1646001350000|2022-02-27 22:35:50|13594.89|13466.89|13591.07|13463.07|13594.89|13466.89|13591.07|13463.07|10
1646001360000|2022-02-27 22:36:00|13590.73|13462.73|13589.42|13461.42|13590.73|13462.73|13589.42|13461.42|8
1646001370000|2022-02-27 22:36:10|13588.78|13460.78|13581.3|13453.3|13589.49|13461.49|13581.3|13453.3|10
1646001380000|2022-02-27 22:36:20|13580.75|13452.75|13576.33|13448.33|13580.75|13452.75|13576.33|13448.33|10
1646001390000|2022-02-27 22:36:30|13576.29|13448.29|13573.57|13445.57|13576.29|13448.29|13573.15|13445.15|10
1646001400000|2022-02-27 22:36:40|13573.42|13445.42|13566.47|13438.47|13573.59|13445.59|13566.47|13438.47|10
1646001410000|2022-02-27 22:36:50|13566.07|13438.07|13573.58|13445.58|13573.58|13445.58|13566.07|13438.07|10
1646001420000|2022-02-27 22:37:00|13573.89|13445.89|13575.16|13447.16|13575.16|13447.16|13573.34|13445.34|10
1646001430000|2022-02-27 22:37:10|13574.83|13446.83|13579.78|13451.78|13579.78|13451.78|13574.83|13446.83|10
1646001440000|2022-02-27 22:37:20|13580.12|13452.12|13582.63|13454.63|13583.7|13455.7|13580.12|13452.12|10
1646001450000|2022-02-27 22:37:30|13582.42|13454.42|13586.7|13458.7|13586.7|13458.7|13582.26|13454.26|10
1646001460000|2022-02-27 22:37:40|13586.74|13458.74|13586.93|13458.93|13587.81|13459.81|13586.25|13458.25|10
1646001470000|2022-02-27 22:37:50|13587.64|13459.64|13586.61|13458.61|13587.64|13459.64|13585.69|13457.69|10
1646001480000|2022-02-27 22:38:00|13586.36|13458.36|13587.46|13459.46|13587.79|13459.79|13586.36|13458.36|10
1646001490000|2022-02-27 22:38:10|13586.95|13458.95|13585.91|13457.91|13587.08|13459.08|13585.52|13457.52|9
1646001500000|2022-02-27 22:38:20|13586.42|13458.42|13588.41|13460.41|13588.41|13460.41|13586.21|13458.21|10
1646001510000|2022-02-27 22:38:30|13588.28|13460.28|13586.74|13458.74|13588.36|13460.36|13586.74|13458.74|10
1646001520000|2022-02-27 22:38:40|13586.77|13458.77|13589.51|13461.51|13589.51|13461.51|13586.77|13458.77|9
1646001530000|2022-02-27 22:38:50|13589.43|13461.43|13589.81|13461.81|13590.15|13462.15|13589.43|13461.43|8
1646001540000|2022-02-27 22:39:00|13590.13|13462.13|13591.12|13463.12|13591.12|13463.12|13590.13|13462.13|9
1646001550000|2022-02-27 22:39:10|13591.07|13463.07|13590.76|13462.76|13591.31|13463.31|13590.22|13462.22|10
1646001560000|2022-02-27 22:39:20|13590.81|13462.81|13591.11|13463.11|13591.94|13463.94|13590.81|13462.81|8
1646001570000|2022-02-27 22:39:30|13591.17|13463.17|13590.9|13462.9|13591.89|13463.89|13590.9|13462.9|7
1646001580000|2022-02-27 22:39:40|13591.31|13463.31|13593.63|13465.63|13593.63|13465.63|13590.79|13462.79|9
1646001590000|2022-02-27 22:39:50|13593.57|13465.57|13591.06|13463.06|13593.67|13465.67|13591.06|13463.06|10
1646001600000|2022-02-27 22:40:00|13591.73|13463.73|13588.04|13460.04|13591.73|13463.73|13588.04|13460.04|10
1646001610000|2022-02-27 22:40:10|13588.01|13460.01|13585.31|13457.31|13588.02|13460.02|13585.31|13457.31|10
1646001620000|2022-02-27 22:40:20|13585.16|13457.16|13584.15|13456.15|13585.25|13457.25|13584.15|13456.15|10
1646001630000|2022-02-27 22:40:30|13583.54|13455.54|13590.06|13462.06|13590.06|13462.06|13580.26|13452.26|10
1646001640000|2022-02-27 22:40:40|13591.5|13463.5|13600.38|13472.38|13600.65|13472.65|13591.5|13463.5|10
1646001650000|2022-02-27 22:40:50|13600.12|13472.12|13601.96|13473.96|13601.96|13473.96|13600.12|13472.12|10
1646001660000|2022-02-27 22:41:00|13602.91|13474.91|13601.39|13473.39|13602.91|13474.91|13601.39|13473.39|10
1646001670000|2022-02-27 22:41:10|13601.54|13473.54|13600.14|13472.14|13601.54|13473.54|13600.06|13472.06|9
1646001680000|2022-02-27 22:41:20|13600.18|13472.18|13599.2|13471.2|13600.61|13472.61|13599.14|13471.14|9
1646001690000|2022-02-27 22:41:30|13599.16|13471.16|13599.83|13471.83|13600.01|13472.01|13599.14|13471.14|10
1646001700000|2022-02-27 22:41:40|13600.57|13472.57|13601.01|13473.01|13601.22|13473.22|13600.57|13472.57|8
1646001710000|2022-02-27 22:41:50|13600.18|13472.18|13598.11|13470.11|13600.74|13472.74|13598.11|13470.11|10
1646001720000|2022-02-27 22:42:00|13597.29|13469.29|13598.09|13470.09|13598.52|13470.52|13597.29|13469.29|10
1646001730000|2022-02-27 22:42:10|13598.15|13470.15|13596.82|13468.82|13598.61|13470.61|13596.81|13468.81|10
1646001740000|2022-02-27 22:42:20|13596.55|13468.55|13597.2|13469.2|13597.44|13469.44|13596.51|13468.51|10
1646001750000|2022-02-27 22:42:30|13597.17|13469.17|13600.79|13472.79|13600.79|13472.79|13596.83|13468.83|9
1646001760000|2022-02-27 22:42:40|13600.73|13472.73|13600.34|13472.34|13600.89|13472.89|13600.34|13472.34|8
1646001770000|2022-02-27 22:42:50|13600.31|13472.31|13600.37|13472.37|13600.37|13472.37|13599.9|13471.9|9
1646001780000|2022-02-27 22:43:00|13600.57|13472.57|13599.12|13471.12|13600.66|13472.66|13598.7|13470.7|10
1646001790000|2022-02-27 22:43:10|13599.11|13471.11|13598.29|13470.29|13599.23|13471.23|13598.14|13470.14|10
1646001800000|2022-02-27 22:43:20|13598.2|13470.2|13598.23|13470.23|13598.41|13470.41|13597.69|13469.69|10
1646001810000|2022-02-27 22:43:30|13598.14|13470.14|13597.29|13469.29|13598.24|13470.24|13597.29|13469.29|7
1646001820000|2022-02-27 22:43:40|13597.73|13469.73|13596.43|13468.43|13597.77|13469.77|13596.3|13468.3|9
1646001830000|2022-02-27 22:43:50|13596.39|13468.39|13595.74|13467.74|13596.86|13468.86|13595.74|13467.74|9
1646001840000|2022-02-27 22:44:00|13595.65|13467.65|13596.37|13468.37|13596.45|13468.45|13595.65|13467.65|9
1646001850000|2022-02-27 22:44:10|13596.02|13468.02|13594.95|13466.95|13596.02|13468.02|13594.95|13466.95|7
1646001860000|2022-02-27 22:44:20|13595.27|13467.27|13596.19|13468.19|13596.19|13468.19|13594.56|13466.56|9
1646001870000|2022-02-27 22:44:30|13596.56|13468.56|13596.98|13468.98|13597.5|13469.5|13596.56|13468.56|10
1646001880000|2022-02-27 22:44:40|13597.22|13469.22|13596.47|13468.47|13597.22|13469.22|13596.18|13468.18|10
1646001890000|2022-02-27 22:44:50|13596.49|13468.49|13596.25|13468.25|13596.75|13468.75|13596.25|13468.25|7
1646001900000|2022-02-27 22:45:00|13596.19|13468.19|13596.27|13468.27|13596.3|13468.3|13595.82|13467.82|6
1646001910000|2022-02-27 22:45:10|13596.5|13468.5|13597.13|13469.13|13597.25|13469.25|13596.5|13468.5|9
1646001920000|2022-02-27 22:45:20|13597.09|13469.09|13595.72|13467.72|13597.09|13469.09|13595.72|13467.72|10
1646001930000|2022-02-27 22:45:30|13595.65|13467.65|13595.35|13467.35|13596.07|13468.07|13594.6|13466.6|9
1646001940000|2022-02-27 22:45:40|13595.18|13467.18|13591.43|13463.43|13595.32|13467.32|13591.36|13463.36|8
1646001950000|2022-02-27 22:45:50|13591.28|13463.28|13588.97|13460.97|13591.28|13463.28|13588.86|13460.86|10
1646001960000|2022-02-27 22:46:00|13588.66|13460.66|13587.66|13459.66|13588.66|13460.66|13587.66|13459.66|9
1646001970000|2022-02-27 22:46:10|13587.84|13459.84|13589.3|13461.3|13589.3|13461.3|13587.84|13459.84|9
1646001980000|2022-02-27 22:46:20|13589.96|13461.96|13591.87|13463.87|13592.17|13464.17|13589.7|13461.7|9
1646001990000|2022-02-27 22:46:30|13590.6|13462.6|13589.31|13461.31|13590.79|13462.79|13589.31|13461.31|9
1646002000000|2022-02-27 22:46:40|13589.2|13461.2|13588.82|13460.82|13589.2|13461.2|13587.82|13459.82|10
1646002010000|2022-02-27 22:46:50|13588.73|13460.73|13584.58|13456.58|13588.73|13460.73|13584.58|13456.58|9
1646002020000|2022-02-27 22:47:00|13583.73|13455.73|13578.51|13450.51|13583.73|13455.73|13578.51|13450.51|10
1646002030000|2022-02-27 22:47:10|13578.28|13450.28|13571.21|13443.21|13578.28|13450.28|13570.98|13442.98|10
1646002040000|2022-02-27 22:47:20|13571.09|13443.09|13567.05|13439.05|13571.09|13443.09|13567.05|13439.05|10
1646002050000|2022-02-27 22:47:30|13566.88|13438.88|13564.2|13436.2|13566.88|13438.88|13564.06|13436.06|10
1646002060000|2022-02-27 22:47:40|13564.31|13436.31|13561.22|13433.22|13564.31|13436.31|13561.11|13433.11|10
1646002070000|2022-02-27 22:47:50|13562.25|13434.25|13559.07|13431.07|13562.25|13434.25|13559.07|13431.07|10
1646002080000|2022-02-27 22:48:00|13559.15|13431.15|13560.83|13432.83|13560.83|13432.83|13558.84|13430.84|10
1646002090000|2022-02-27 22:48:10|13559.95|13431.95|13562.23|13434.23|13562.23|13434.23|13559.95|13431.95|9
1646002100000|2022-02-27 22:48:20|13562.32|13434.32|13563.54|13435.54|13563.54|13435.54|13562.27|13434.27|10
1646002110000|2022-02-27 22:48:30|13562.65|13434.65|13559.73|13431.73|13562.65|13434.65|13559.73|13431.73|10
1646002120000|2022-02-27 22:48:40|13559.82|13431.82|13554.6|13426.6|13559.82|13431.82|13554.32|13426.32|10
1646002130000|2022-02-27 22:48:50|13554.53|13426.53|13546.81|13418.81|13554.53|13426.53|13546.81|13418.81|10
1646002140000|2022-02-27 22:49:00|13546.85|13418.85|13545.97|13417.97|13546.85|13418.85|13545.97|13417.97|9
1646002150000|2022-02-27 22:49:10|13545.27|13417.27|13539.75|13411.75|13545.27|13417.27|13539.75|13411.75|10
1646002160000|2022-02-27 22:49:20|13539.17|13411.17|13532.59|13404.59|13539.17|13411.17|13532.59|13404.59|10
1646002170000|2022-02-27 22:49:30|13532.25|13404.25|13524.03|13396.03|13532.25|13404.25|13523.78|13395.78|10
1646002180000|2022-02-27 22:49:40|13524.06|13396.06|13529.89|13401.89|13529.89|13401.89|13523.82|13395.82|10
1646002190000|2022-02-27 22:49:50|13531.04|13403.04|13528.94|13400.94|13531.04|13403.04|13528.49|13400.49|10
1646002200000|2022-02-27 22:50:00|13528.39|13400.39|13527.03|13399.03|13528.39|13400.39|13526.64|13398.64|9
1646002210000|2022-02-27 22:50:10|13526.75|13398.75|13525.98|13397.98|13527|13399|13525.98|13397.98|10
1646002220000|2022-02-27 22:50:20|13525.91|13397.91|13525.12|13397.12|13525.91|13397.91|13525.06|13397.06|10
1646002230000|2022-02-27 22:50:30|13525.72|13397.72|13527.7|13399.7|13527.7|13399.7|13525.72|13397.72|10
1646002240000|2022-02-27 22:50:40|13527.84|13399.84|13529.94|13401.94|13530.55|13402.55|13527.84|13399.84|10
1646002250000|2022-02-27 22:50:50|13529.86|13401.86|13526.75|13398.75|13529.86|13401.86|13526.75|13398.75|10
1646002260000|2022-02-27 22:51:00|13526.22|13398.22|13525.26|13397.26|13526.22|13398.22|13525.26|13397.26|10
1646002270000|2022-02-27 22:51:10|13524.8|13396.8|13521.98|13393.98|13524.8|13396.8|13521.55|13393.55|10
1646002280000|2022-02-27 22:51:20|13522.29|13394.29|13521.79|13393.79|13522.29|13394.29|13521.74|13393.74|10
1646002290000|2022-02-27 22:51:30|13521.84|13393.84|13521.1|13393.1|13522.13|13394.13|13521.1|13393.1|10
1646002300000|2022-02-27 22:51:40|13521.35|13393.35|13515.25|13395.25|13522.59|13395.25|13515.25|13391.25|11
1646002310000|2022-02-27 22:51:50|13515.13|13395.13|13517.56|13397.56|13518.01|13398.01|13514.82|13394.82|9
1646002320000|2022-02-27 22:52:00|13517.66|13397.66|13518.25|13398.25|13519.05|13399.05|13517.66|13397.66|9
1646002330000|2022-02-27 22:52:10|13518.66|13398.66|13515.92|13395.92|13518.7|13398.7|13515.92|13395.92|8
1646002340000|2022-02-27 22:52:20|13515.67|13395.67|13514.59|13394.59|13515.67|13395.67|13514.35|13394.35|7
1646002350000|2022-02-27 22:52:30|13514|13394|13513.6|13393.6|13514.31|13394.31|13513.51|13393.51|10
1646002360000|2022-02-27 22:52:40|13512.92|13392.92|13512.67|13392.67|13513.09|13393.09|13512.65|13392.65|10
1646002370000|2022-02-27 22:52:50|13513.09|13393.09|13515.13|13395.13|13515.15|13395.15|13513.09|13393.09|9
1646002380000|2022-02-27 22:53:00|13515.1|13395.1|13513.96|13393.96|13515.1|13395.1|13513.96|13393.96|9
1646002390000|2022-02-27 22:53:10|13513.73|13393.73|13511.33|13391.33|13513.89|13393.89|13511.32|13391.32|10
1646002400000|2022-02-27 22:53:20|13511.05|13391.05|13509.25|13389.25|13511.05|13391.05|13509.25|13389.25|10
1646002410000|2022-02-27 22:53:30|13509.35|13389.35|13508.15|13388.15|13509.76|13389.76|13508.15|13388.15|10
1646002420000|2022-02-27 22:53:40|13507.69|13387.69|13505.99|13385.99|13507.69|13387.69|13505.91|13385.91|9
1646002430000|2022-02-27 22:53:50|13506.42|13386.42|13507.08|13387.08|13507.09|13387.09|13506.42|13386.42|9
1646002440000|2022-02-27 22:54:00|13507.07|13387.07|13506.68|13386.68|13507.55|13387.55|13506.68|13386.68|9
1646002450000|2022-02-27 22:54:10|13506.39|13386.39|13505.33|13385.33|13506.61|13386.61|13505.2|13385.2|10
1646002460000|2022-02-27 22:54:20|13505.43|13385.43|13505.39|13385.39|13505.79|13385.79|13505.36|13385.36|6
1646002470000|2022-02-27 22:54:30|13506.62|13386.62|13509.22|13389.22|13509.24|13389.24|13506.62|13386.62|10
1646002480000|2022-02-27 22:54:40|13508.52|13388.52|13510.52|13390.52|13510.67|13390.67|13508.45|13388.45|9
1646002490000|2022-02-27 22:54:50|13510.29|13390.29|13514.44|13394.44|13514.5|13394.5|13510.29|13390.29|9
1646002500000|2022-02-27 22:55:00|13514.72|13394.72|13514.52|13394.52|13514.72|13394.72|13514.42|13394.42|8
1646002510000|2022-02-27 22:55:10|13514.06|13394.06|13515.45|13395.45|13515.45|13395.45|13514.05|13394.05|9
1646002520000|2022-02-27 22:55:20|13514.96|13394.96|13515.77|13395.77|13515.77|13395.77|13514.81|13394.81|10
1646002530000|2022-02-27 22:55:30|13515.1|13395.1|13515.08|13395.08|13515.26|13395.26|13514.75|13394.75|8
1646002540000|2022-02-27 22:55:40|13514.94|13394.94|13514.31|13394.31|13515.23|13395.23|13514.28|13394.28|8
1646002550000|2022-02-27 22:55:50|13514.28|13394.28|13515.66|13395.66|13515.66|13395.66|13513.94|13393.94|10
1646002560000|2022-02-27 22:56:00|13515.4|13395.4|13517.56|13397.56|13517.56|13397.56|13515.4|13395.4|9
1646002570000|2022-02-27 22:56:10|13517.55|13397.55|13521|13401|13521|13401|13517.55|13397.55|10
1646002580000|2022-02-27 22:56:20|13521.23|13401.23|13523.6|13403.6|13523.6|13403.6|13521.23|13401.23|9
1646002590000|2022-02-27 22:56:30|13523.77|13403.77|13527.65|13407.65|13527.73|13407.73|13523.77|13403.77|10
1646002600000|2022-02-27 22:56:40|13528.75|13408.75|13525.28|13405.28|13528.85|13408.85|13525.28|13405.28|10
1646002610000|2022-02-27 22:56:50|13524.98|13404.98|13524.64|13404.64|13525.29|13405.29|13524.49|13404.49|10
1646002620000|2022-02-27 22:57:00|13524.6|13404.6|13525.71|13405.71|13525.85|13405.85|13524.6|13404.6|10
1646002630000|2022-02-27 22:57:10|13525.97|13405.97|13527.95|13407.95|13527.95|13407.95|13525.97|13405.97|10
1646002640000|2022-02-27 22:57:20|13527.83|13407.83|13530.36|13410.36|13530.44|13410.44|13527.83|13407.83|10
1646002650000|2022-02-27 22:57:30|13530.99|13410.99|13533.33|13413.33|13533.34|13413.34|13530.99|13410.99|10
1646002660000|2022-02-27 22:57:40|13532.89|13412.89|13531.96|13411.96|13532.97|13412.97|13531.96|13411.96|9
1646002670000|2022-02-27 22:57:50|13531.98|13411.98|13535.18|13415.18|13535.18|13415.18|13531.98|13411.98|10
1646002680000|2022-02-27 22:58:00|13534.89|13414.89|13540.53|13420.53|13540.53|13420.53|13534.89|13414.89|10
1646002690000|2022-02-27 22:58:10|13540.69|13420.69|13541.08|13421.08|13541.78|13421.78|13540.69|13420.69|10
1646002700000|2022-02-27 22:58:20|13541.33|13421.33|13540.01|13420.01|13541.89|13421.89|13540.01|13420.01|10
1646002710000|2022-02-27 22:58:30|13539.83|13419.83|13538.06|13418.06|13541.02|13421.02|13538.06|13418.06|10
1646002720000|2022-02-27 22:58:40|13538.36|13418.36|13538.99|13418.99|13539.92|13419.92|13538.36|13418.36|10
1646002730000|2022-02-27 22:58:50|13539.22|13419.22|13540.5|13420.5|13540.5|13420.5|13539.21|13419.21|10
1646002740000|2022-02-27 22:59:00|13540.28|13420.28|13539.16|13419.16|13540.4|13420.4|13539.06|13419.06|10
1646002750000|2022-02-27 22:59:10|13539.4|13419.4|13545.95|13425.95|13546.32|13426.32|13539.37|13419.37|10
1646002760000|2022-02-27 22:59:20|13546.18|13426.18|13551.38|13431.38|13551.38|13431.38|13546.18|13426.18|10
1646002770000|2022-02-27 22:59:30|13551.83|13431.83|13564.39|13444.39|13564.39|13444.39|13551.83|13431.83|10
1646002780000|2022-02-27 22:59:40|13564.56|13444.56|13568.35|13448.35|13568.35|13448.35|13564.56|13444.56|9
1646002790000|2022-02-27 22:59:50|13568.58|13448.58|13566.92|13446.92|13568.58|13448.58|13566.92|13446.92|9
1646002800000|2022-02-27 23:00:00|13566.82|13446.82|13563.48|13443.48|13567.17|13447.17|13563.13|13443.13|10
1646002810000|2022-02-27 23:00:10|13563.78|13443.78|13560.36|13440.36|13563.86|13443.86|13560.28|13440.28|10
1646002820000|2022-02-27 23:00:20|13560.46|13440.46|13557.5|13437.5|13560.46|13440.46|13557.38|13437.38|10
1646002830000|2022-02-27 23:00:30|13557.83|13437.83|13557.31|13437.31|13560.03|13440.03|13557.28|13437.28|10
1646002840000|2022-02-27 23:00:40|13555.98|13435.98|13534.6|13414.6|13555.98|13435.98|13534.6|13414.6|10
1646002850000|2022-02-27 23:00:50|13535.57|13415.57|13529.53|13409.53|13535.65|13415.65|13529.53|13409.53|10
1646002860000|2022-02-27 23:01:00|13528.66|13408.66|13522.75|13402.75|13528.88|13408.88|13522.52|13402.52|10
1646002870000|2022-02-27 23:01:10|13522.46|13402.46|13499.74|13379.74|13523.13|13403.13|13499.3|13379.3|10
1646002880000|2022-02-27 23:01:20|13494.14|13374.14|13483.61|13363.61|13494.14|13374.14|13481.4|13361.4|10
1646002890000|2022-02-27 23:01:30|13484.37|13364.37|13480.76|13360.76|13485.28|13365.28|13479.45|13359.45|10
1646002900000|2022-02-27 23:01:40|13480|13360|13474.86|13354.86|13480|13360|13474.86|13354.86|10
1646002910000|2022-02-27 23:01:50|13474.77|13354.77|13468.49|13348.49|13474.77|13354.77|13468.37|13348.37|10
1646002920000|2022-02-27 23:02:00|13468.83|13348.83|13474.38|13354.38|13474.38|13354.38|13467.57|13347.57|10
1646002930000|2022-02-27 23:02:10|13474.68|13354.68|13488.3|13368.3|13488.3|13368.3|13474.68|13354.68|10
1646002940000|2022-02-27 23:02:20|13488.13|13368.13|13489.3|13369.3|13489.67|13369.67|13487.71|13367.71|9
1646002950000|2022-02-27 23:02:30|13489.24|13369.24|13486.8|13366.8|13489.47|13369.47|13486.56|13366.56|9
1646002960000|2022-02-27 23:02:40|13486.85|13366.85|13479.11|13359.11|13488.86|13368.86|13478.67|13358.67|10
1646002970000|2022-02-27 23:02:50|13477.29|13357.29|13471|13351|13477.29|13357.29|13471|13351|10
1646002980000|2022-02-27 23:03:00|13471.25|13351.25|13467.17|13347.17|13471.25|13351.25|13467.15|13347.15|10
1646002990000|2022-02-27 23:03:10|13467.32|13347.32|13464.32|13344.32|13467.32|13347.32|13464.21|13344.21|10
1646003000000|2022-02-27 23:03:20|13463.82|13343.82|13454.76|13334.76|13463.82|13343.82|13454.76|13334.76|10
1646003010000|2022-02-27 23:03:30|13454.03|13334.03|13440.48|13320.48|13454.03|13334.03|13439.48|13319.48|10
1646003020000|2022-02-27 23:03:40|13439.68|13319.68|13432.24|13312.24|13440.26|13320.26|13432.04|13312.04|10
1646003030000|2022-02-27 23:03:50|13432.35|13312.35|13425.61|13305.61|13432.35|13312.35|13425.58|13305.58|9
1646003040000|2022-02-27 23:04:00|13425.54|13305.54|13415.72|13295.72|13426.23|13306.23|13414.46|13294.46|10
1646003050000|2022-02-27 23:04:10|13415.92|13295.92|13406.49|13286.49|13415.92|13295.92|13406.49|13286.49|10
1646003060000|2022-02-27 23:04:20|13402.79|13282.79|13400.84|13280.84|13402.79|13282.79|13398.77|13278.77|9
1646003070000|2022-02-27 23:04:30|13401.23|13281.23|13397.02|13277.02|13401.56|13281.56|13397.02|13277.02|10
1646003080000|2022-02-27 23:04:40|13397.05|13277.05|13403.61|13283.61|13403.61|13283.61|13394.47|13274.47|10
1646003090000|2022-02-27 23:04:50|13405.14|13285.14|13409.05|13289.05|13411.01|13291.01|13404.83|13284.83|10
1646003100000|2022-02-27 23:05:00|13408.88|13288.88|13407.18|13287.18|13409.65|13289.65|13407.12|13287.12|10
1646003110000|2022-02-27 23:05:10|13406.62|13286.62|13408.52|13288.52|13408.79|13288.79|13406.62|13286.62|10
1646003120000|2022-02-27 23:05:20|13408.02|13288.02|13406.25|13286.25|13408.06|13288.06|13406.19|13286.19|10
1646003130000|2022-02-27 23:05:30|13405.44|13285.44|13406|13286|13406.47|13286.47|13403.82|13283.82|10
1646003140000|2022-02-27 23:05:40|13406.49|13286.49|13409.45|13289.45|13409.47|13289.47|13406.06|13286.06|10
1646003150000|2022-02-27 23:05:50|13408.89|13288.89|13408.44|13288.44|13409.14|13289.14|13407.55|13287.55|10
1646003160000|2022-02-27 23:06:00|13408.54|13288.54|13412.26|13292.26|13412.26|13292.26|13407.93|13287.93|10
1646003170000|2022-02-27 23:06:10|13411.52|13291.52|13412.41|13292.41|13413.02|13293.02|13410.29|13290.29|10
1646003180000|2022-02-27 23:06:20|13412.35|13292.35|13410.87|13290.87|13412.35|13292.35|13410.55|13290.55|10
1646003190000|2022-02-27 23:06:30|13411|13291|13411.36|13291.36|13412.26|13292.26|13410.83|13290.83|10
1646003200000|2022-02-27 23:06:40|13411.09|13291.09|13413.62|13293.62|13413.62|13293.62|13411.09|13291.09|10
1646003210000|2022-02-27 23:06:50|13413.98|13293.98|13410.21|13290.21|13413.98|13293.98|13409.92|13289.92|10
1646003220000|2022-02-27 23:07:00|13409.95|13289.95|13407.72|13287.72|13409.95|13289.95|13407.72|13287.72|9
1646003230000|2022-02-27 23:07:10|13407.85|13287.85|13406.43|13286.43|13407.85|13287.85|13406.14|13286.14|9
1646003240000|2022-02-27 23:07:20|13407.11|13287.11|13401.65|13281.65|13407.11|13287.11|13401.65|13281.65|10
1646003250000|2022-02-27 23:07:30|13401.73|13281.73|13400.05|13280.05|13401.79|13281.79|13400.05|13280.05|10
1646003260000|2022-02-27 23:07:40|13400.53|13280.53|13402.8|13282.8|13402.8|13282.8|13400.53|13280.53|10
1646003270000|2022-02-27 23:07:50|13403.18|13283.18|13404.06|13284.06|13404.06|13284.06|13403.18|13283.18|10
1646003280000|2022-02-27 23:08:00|13403.72|13283.72|13403.44|13283.44|13403.94|13283.94|13402.99|13282.99|8
1646003290000|2022-02-27 23:08:10|13402.96|13282.96|13400.55|13280.55|13402.96|13282.96|13399.47|13279.47|10
1646003300000|2022-02-27 23:08:20|13401.97|13281.97|13401.31|13281.31|13402.59|13282.59|13401.31|13281.31|9
1646003310000|2022-02-27 23:08:30|13401.07|13281.07|13402.61|13282.61|13402.61|13282.61|13398.9|13278.9|10
1646003320000|2022-02-27 23:08:40|13402.26|13282.26|13411.61|13291.61|13411.61|13291.61|13402.26|13282.26|10
1646003330000|2022-02-27 23:08:50|13411.25|13291.25|13411.6|13291.6|13411.6|13291.6|13409.6|13289.6|10
1646003340000|2022-02-27 23:09:00|13411.06|13291.06|13408.71|13288.71|13411.06|13291.06|13408.71|13288.71|8
1646003350000|2022-02-27 23:09:10|13409.51|13289.51|13410.63|13290.63|13410.63|13290.63|13409.51|13289.51|10
1646003360000|2022-02-27 23:09:20|13410.68|13290.68|13413.03|13293.03|13413.03|13293.03|13410.64|13290.64|9
1646003370000|2022-02-27 23:09:30|13412.55|13292.55|13413.95|13293.95|13413.95|13293.95|13412.17|13292.17|10
1646003380000|2022-02-27 23:09:40|13414.62|13294.62|13421.35|13301.35|13421.35|13301.35|13414.62|13294.62|10
1646003390000|2022-02-27 23:09:50|13421.33|13301.33|13422.02|13302.02|13422.19|13302.19|13421.33|13301.33|9
1646003400000|2022-02-27 23:10:00|13422.16|13302.16|13423.15|13303.15|13423.15|13303.15|13421.92|13301.92|10
1646003410000|2022-02-27 23:10:10|13423.69|13303.69|13424.97|13304.97|13424.97|13304.97|13423.69|13303.69|9
1646003420000|2022-02-27 23:10:20|13424.91|13304.91|13424.59|13304.59|13424.91|13304.91|13424.56|13304.56|9
1646003430000|2022-02-27 23:10:30|13424.53|13304.53|13420.54|13300.54|13424.53|13304.53|13419.29|13299.29|10
1646003440000|2022-02-27 23:10:40|13420.56|13300.56|13425.87|13305.87|13425.87|13305.87|13420.54|13300.54|10
1646003450000|2022-02-27 23:10:50|13428.86|13308.86|13435.82|13315.82|13435.88|13315.88|13428.86|13308.86|10
1646003460000|2022-02-27 23:11:00|13435.04|13315.04|13434.25|13314.25|13435.04|13315.04|13433.67|13313.67|9
1646003470000|2022-02-27 23:11:10|13434.42|13314.42|13436.46|13316.46|13436.46|13316.46|13434.42|13314.42|10
1646003480000|2022-02-27 23:11:20|13436.45|13316.45|13438.9|13318.9|13438.9|13318.9|13435.93|13315.93|10
1646003490000|2022-02-27 23:11:30|13439.13|13319.13|13443.91|13323.91|13443.91|13323.91|13439.13|13319.13|10
1646003500000|2022-02-27 23:11:40|13443.93|13323.93|13448.28|13328.28|13448.28|13328.28|13443.93|13323.93|10
1646003510000|2022-02-27 23:11:50|13449.07|13329.07|13449.38|13329.38|13449.38|13329.38|13448.07|13328.07|9
1646003520000|2022-02-27 23:12:00|13449.1|13329.1|13449.75|13329.75|13450.42|13330.42|13449.1|13329.1|10
1646003530000|2022-02-27 23:12:10|13449.36|13329.36|13447.55|13327.55|13449.36|13329.36|13447.55|13327.55|9
1646003540000|2022-02-27 23:12:20|13447.65|13327.65|13447.2|13327.2|13447.65|13327.65|13447.2|13327.2|10
1646003550000|2022-02-27 23:12:30|13447.01|13327.01|13445.01|13325.01|13447.79|13327.79|13444.81|13324.81|9
1646003560000|2022-02-27 23:12:40|13443.85|13323.85|13445.57|13325.57|13445.93|13325.93|13443.85|13323.85|10
1646003570000|2022-02-27 23:12:50|13445.64|13325.64|13445.13|13325.13|13445.64|13325.64|13444.94|13324.94|10
1646003580000|2022-02-27 23:13:00|13444.76|13324.76|13445.82|13325.82|13445.82|13325.82|13444.61|13324.61|10
1646003590000|2022-02-27 23:13:10|13445.85|13325.85|13443.93|13323.93|13445.85|13325.85|13443.93|13323.93|10
1646003600000|2022-02-27 23:13:20|13442.39|13322.39|13439.97|13319.97|13442.39|13322.39|13439.97|13319.97|10
1646003610000|2022-02-27 23:13:30|13439.79|13319.79|13437.63|13317.63|13439.79|13319.79|13437.63|13317.63|10
1646003620000|2022-02-27 23:13:40|13437.03|13317.03|13436.8|13316.8|13437.11|13317.11|13436.47|13316.47|10
1646003630000|2022-02-27 23:13:50|13436.4|13316.4|13434.48|13314.48|13437.2|13317.2|13434.3|13314.3|10
1646003640000|2022-02-27 23:14:00|13433.57|13313.57|13430.75|13310.75|13433.57|13313.57|13430.75|13310.75|8
1646003650000|2022-02-27 23:14:10|13431.16|13311.16|13431.17|13311.17|13431.26|13311.26|13430.3|13310.3|9
1646003660000|2022-02-27 23:14:20|13431.38|13311.38|13433.13|13313.13|13433.66|13313.66|13431.38|13311.38|8
1646003670000|2022-02-27 23:14:30|13433.8|13313.8|13434.17|13314.17|13435.02|13315.02|13433.39|13313.39|10
1646003680000|2022-02-27 23:14:40|13434.26|13314.26|13433.97|13313.97|13434.26|13314.26|13433.06|13313.06|10
1646003690000|2022-02-27 23:14:50|13434.02|13314.02|13433.4|13313.4|13434.14|13314.14|13433.4|13313.4|8
1646003700000|2022-02-27 23:15:00|13433.49|13313.49|13432.79|13312.79|13434.09|13314.09|13432.79|13312.79|9
1646003710000|2022-02-27 23:15:10|13432.85|13312.85|13428.87|13308.87|13433.02|13313.02|13428.87|13308.87|10
1646003720000|2022-02-27 23:15:20|13428.58|13308.58|13424.5|13304.5|13428.58|13308.58|13424.5|13304.5|10
1646003730000|2022-02-27 23:15:30|13424.49|13304.49|13422.27|13302.27|13425.13|13305.13|13422.27|13302.27|10
1646003740000|2022-02-27 23:15:40|13422.98|13302.98|13423.74|13303.74|13423.75|13303.75|13422.98|13302.98|8
1646003750000|2022-02-27 23:15:50|13425.18|13305.18|13427.9|13307.9|13427.9|13307.9|13424.74|13304.74|10
1646003760000|2022-02-27 23:16:00|13428.05|13308.05|13431.59|13311.59|13431.59|13311.59|13428.05|13308.05|10
1646003770000|2022-02-27 23:16:10|13431.9|13311.9|13435.08|13315.08|13435.08|13315.08|13431.71|13311.71|10
1646003780000|2022-02-27 23:16:20|13435.04|13315.04|13438.98|13318.98|13438.98|13318.98|13435.04|13315.04|9
1646003790000|2022-02-27 23:16:30|13439.22|13319.22|13444.62|13324.62|13444.62|13324.62|13439.22|13319.22|10
1646003800000|2022-02-27 23:16:40|13445.9|13325.9|13448.12|13328.12|13448.12|13328.12|13445.82|13325.82|10
1646003810000|2022-02-27 23:16:50|13447.62|13327.62|13458.83|13338.83|13458.83|13338.83|13447.62|13327.62|10
1646003820000|2022-02-27 23:17:00|13460.49|13340.49|13462.08|13342.08|13462.14|13342.14|13460.49|13340.49|9
1646003830000|2022-02-27 23:17:10|13462.31|13342.31|13468.58|13348.58|13468.58|13348.58|13462.31|13342.31|10
1646003840000|2022-02-27 23:17:20|13470.08|13350.08|13473.38|13353.38|13473.9|13353.9|13470.08|13350.08|10
1646003850000|2022-02-27 23:17:30|13473.61|13353.61|13474.52|13354.52|13475.33|13355.33|13473.61|13353.61|10
1646003860000|2022-02-27 23:17:40|13474.94|13354.94|13476.02|13356.02|13476.02|13356.02|13474.86|13354.86|10
1646003870000|2022-02-27 23:17:50|13475.7|13355.7|13475.17|13355.17|13476.61|13356.61|13474.79|13354.79|10
1646003880000|2022-02-27 23:18:00|13475.35|13355.35|13475.11|13355.11|13475.35|13355.35|13473.59|13353.59|10
1646003890000|2022-02-27 23:18:10|13474.81|13354.81|13477.73|13357.73|13477.73|13357.73|13474.81|13354.81|10
1646003900000|2022-02-27 23:18:20|13476.69|13356.69|13474.71|13354.71|13477.74|13357.74|13474.67|13354.67|9
1646003910000|2022-02-27 23:18:30|13474.79|13354.79|13473.37|13353.37|13475.65|13355.65|13473.37|13353.37|9
1646003920000|2022-02-27 23:18:40|13473.62|13353.62|13471.03|13351.03|13473.78|13353.78|13471.03|13351.03|10
1646003930000|2022-02-27 23:18:50|13470.83|13350.83|13469.87|13349.87|13471.89|13351.89|13469.87|13349.87|10
1646003940000|2022-02-27 23:19:00|13470.06|13350.06|13468.96|13348.96|13470.06|13350.06|13468.96|13348.96|9
1646003950000|2022-02-27 23:19:10|13469|13349|13470.46|13350.46|13470.47|13350.47|13469|13349|9
1646003960000|2022-02-27 23:19:20|13470.87|13350.87|13468.75|13348.75|13471.24|13351.24|13468.75|13348.75|10
1646003970000|2022-02-27 23:19:30|13468.62|13348.62|13464.55|13344.55|13468.62|13348.62|13464.31|13344.31|10
1646003980000|2022-02-27 23:19:40|13464.36|13344.36|13461.95|13341.95|13464.36|13344.36|13461.95|13341.95|10
1646003990000|2022-02-27 23:19:50|13461.74|13341.74|13458|13338|13461.74|13341.74|13458|13338|9
1646004000000|2022-02-27 23:20:00|13457.7|13337.7|13455.95|13335.95|13457.7|13337.7|13455.95|13335.95|10
1646004010000|2022-02-27 23:20:10|13455.69|13335.69|13453.32|13333.32|13455.69|13335.69|13453.32|13333.32|10
1646004020000|2022-02-27 23:20:20|13453.5|13333.5|13453.06|13333.06|13453.5|13333.5|13452.99|13332.99|9
1646004030000|2022-02-27 23:20:30|13452.61|13332.61|13453.06|13333.06|13453.15|13333.15|13452.49|13332.49|9
1646004040000|2022-02-27 23:20:40|13453.21|13333.21|13451.57|13331.57|13453.96|13333.96|13451.57|13331.57|10
1646004050000|2022-02-27 23:20:50|13451.45|13331.45|13450.79|13330.79|13452.01|13332.01|13450.69|13330.69|10
1646004060000|2022-02-27 23:21:00|13450.47|13330.47|13450.12|13330.12|13450.99|13330.99|13450|13330|9
1646004070000|2022-02-27 23:21:10|13449.93|13329.93|13450.15|13330.15|13450.47|13330.47|13449.86|13329.86|9
1646004080000|2022-02-27 23:21:20|13449.86|13329.86|13445.6|13325.6|13449.86|13329.86|13445.6|13325.6|10
1646004090000|2022-02-27 23:21:30|13445.14|13325.14|13443.28|13323.28|13445.14|13325.14|13443.2|13323.2|10
1646004100000|2022-02-27 23:21:40|13441.78|13321.78|13434.7|13314.7|13441.78|13321.78|13434.7|13314.7|9
1646004110000|2022-02-27 23:21:50|13434.04|13314.04|13431.85|13311.85|13434.04|13314.04|13431.59|13311.59|10
1646004120000|2022-02-27 23:22:00|13431.87|13311.87|13427.28|13307.28|13431.87|13311.87|13427.28|13307.28|10
1646004130000|2022-02-27 23:22:10|13425.73|13305.73|13412.45|13292.45|13425.73|13305.73|13412.45|13292.45|10
1646004140000|2022-02-27 23:22:20|13412.72|13292.72|13412.11|13292.11|13413.14|13293.14|13411.92|13291.92|10
1646004150000|2022-02-27 23:22:30|13411.39|13291.39|13407.8|13287.8|13411.39|13291.39|13407.8|13287.8|10
1646004160000|2022-02-27 23:22:40|13408.15|13288.15|13405.67|13285.67|13408.15|13288.15|13405.67|13285.67|10
1646004170000|2022-02-27 23:22:50|13403.95|13283.95|13402.17|13282.17|13403.97|13283.97|13402.17|13282.17|10
1646004180000|2022-02-27 23:23:00|13402.32|13282.32|13402.57|13282.57|13402.57|13282.57|13401.37|13281.37|10
1646004190000|2022-02-27 23:23:10|13402.46|13282.46|13399.81|13279.81|13402.55|13282.55|13399.81|13279.81|8
1646004200000|2022-02-27 23:23:20|13399.65|13279.65|13398.98|13278.98|13400|13280|13398.95|13278.95|10
1646004210000|2022-02-27 23:23:30|13398.01|13278.01|13398.3|13278.3|13398.93|13278.93|13398.01|13278.01|10
1646004220000|2022-02-27 23:23:40|13398.21|13278.21|13397.05|13277.05|13398.7|13278.7|13397.05|13277.05|10
1646004230000|2022-02-27 23:23:50|13396.91|13276.91|13397.23|13277.23|13397.41|13277.41|13396.34|13276.34|9
1646004240000|2022-02-27 23:24:00|13397.11|13277.11|13397.58|13277.58|13397.93|13277.93|13397.11|13277.11|9
1646004250000|2022-02-27 23:24:10|13397.02|13277.02|13395.52|13275.52|13397.22|13277.22|13395.14|13275.14|10
1646004260000|2022-02-27 23:24:20|13395.79|13275.79|13398.11|13278.11|13398.11|13278.11|13395.79|13275.79|9
1646004270000|2022-02-27 23:24:30|13398.05|13278.05|13397.63|13277.63|13399.01|13279.01|13397.63|13277.63|9
1646004280000|2022-02-27 23:24:40|13397.59|13277.59|13394.12|13274.12|13397.59|13277.59|13394.12|13274.12|10
1646004290000|2022-02-27 23:24:50|13394.42|13274.42|13392.28|13272.28|13394.42|13274.42|13392.23|13272.23|10
1646004300000|2022-02-27 23:25:00|13392.25|13272.25|13394.07|13274.07|13394.07|13274.07|13392.25|13272.25|10
1646004310000|2022-02-27 23:25:10|13394.17|13274.17|13396.7|13276.7|13396.7|13276.7|13394.17|13274.17|10
1646004320000|2022-02-27 23:25:20|13396.42|13276.42|13396.78|13276.78|13396.84|13276.84|13396.37|13276.37|10
1646004330000|2022-02-27 23:25:30|13396.76|13276.76|13399.56|13279.56|13399.56|13279.56|13396.73|13276.73|10
1646004340000|2022-02-27 23:25:40|13399.47|13279.47|13400.92|13280.92|13400.92|13280.92|13399.47|13279.47|10
1646004350000|2022-02-27 23:25:50|13400.82|13280.82|13400.31|13280.31|13400.88|13280.88|13400.11|13280.11|10
1646004360000|2022-02-27 23:26:00|13400.46|13280.46|13400.09|13280.09|13400.46|13280.46|13399.42|13279.42|10
1646004370000|2022-02-27 23:26:10|13399.82|13279.82|13402.4|13282.4|13402.56|13282.56|13399.82|13279.82|10
1646004380000|2022-02-27 23:26:20|13403.97|13283.97|13406.08|13286.08|13406.24|13286.24|13403.96|13283.96|10
1646004390000|2022-02-27 23:26:30|13405.48|13285.48|13401.88|13281.88|13405.63|13285.63|13401.88|13281.88|10
1646004400000|2022-02-27 23:26:40|13401.44|13281.44|13397.64|13277.64|13401.44|13281.44|13397.64|13277.64|10
1646004410000|2022-02-27 23:26:50|13397.11|13277.11|13395.26|13275.26|13397.11|13277.11|13394.93|13274.93|10
1646004420000|2022-02-27 23:27:00|13395.98|13275.98|13393.48|13273.48|13395.98|13275.98|13393.48|13273.48|10
1646004430000|2022-02-27 23:27:10|13393.69|13273.69|13393.37|13273.37|13394.08|13274.08|13392.68|13272.68|9
1646004440000|2022-02-27 23:27:20|13393.56|13273.56|13393.66|13273.66|13393.82|13273.82|13391.9|13271.9|10
1646004450000|2022-02-27 23:27:30|13392.7|13272.7|13390.35|13270.35|13392.7|13272.7|13390.07|13270.07|9
1646004460000|2022-02-27 23:27:40|13390.54|13270.54|13390.24|13270.24|13391.23|13271.23|13390.21|13270.21|10
1646004470000|2022-02-27 23:27:50|13390.56|13270.56|13390.85|13270.85|13390.85|13270.85|13389.88|13269.88|10
1646004480000|2022-02-27 23:28:00|13390.9|13270.9|13394.01|13274.01|13394.01|13274.01|13390.76|13270.76|10
1646004490000|2022-02-27 23:28:10|13393.93|13273.93|13398.19|13278.19|13398.19|13278.19|13393.93|13273.93|9
1646004500000|2022-02-27 23:28:20|13399.11|13279.11|13399.18|13279.18|13399.71|13279.71|13397.7|13277.7|10
1646004510000|2022-02-27 23:28:30|13399.43|13279.43|13401.23|13281.23|13401.23|13281.23|13399.43|13279.43|9
1646004520000|2022-02-27 23:28:40|13400.97|13280.97|13402.88|13282.88|13402.88|13282.88|13400.97|13280.97|10
1646004530000|2022-02-27 23:28:50|13402.49|13282.49|13413.01|13293.01|13413.01|13293.01|13402.49|13282.49|10
1646004540000|2022-02-27 23:29:00|13413.9|13293.9|13416.01|13296.01|13416.31|13296.31|13413.85|13293.85|10
1646004550000|2022-02-27 23:29:10|13417.47|13297.47|13420.01|13300.01|13420.08|13300.08|13417.47|13297.47|9
1646004560000|2022-02-27 23:29:20|13419.91|13299.91|13422.08|13302.08|13422.08|13302.08|13419.91|13299.91|10
1646004570000|2022-02-27 23:29:30|13421.72|13301.72|13422.5|13302.5|13422.5|13302.5|13421.71|13301.71|10
1646004580000|2022-02-27 23:29:40|13422.63|13302.63|13425.74|13305.74|13425.74|13305.74|13422.63|13302.63|10
1646004590000|2022-02-27 23:29:50|13426.18|13306.18|13426.63|13306.63|13426.82|13306.82|13426.11|13306.11|8
1646004600000|2022-02-27 23:30:00|13426.54|13306.54|13429.4|13309.4|13429.47|13309.47|13426.54|13306.54|10
1646004610000|2022-02-27 23:30:10|13431.7|13311.7|13435.66|13315.66|13435.66|13315.66|13431.46|13311.46|10
1646004620000|2022-02-27 23:30:20|13435.61|13315.61|13438.12|13318.12|13438.12|13318.12|13435.35|13315.35|10
1646004630000|2022-02-27 23:30:30|13438.6|13318.6|13443.48|13323.48|13443.48|13323.48|13438.6|13318.6|10
1646004640000|2022-02-27 23:30:40|13443.59|13323.59|13440.47|13320.47|13443.78|13323.78|13440.47|13320.47|9
1646004650000|2022-02-27 23:30:50|13440.29|13320.29|13441.58|13321.58|13441.64|13321.64|13440.11|13320.11|10
1646004660000|2022-02-27 23:31:00|13441.73|13321.73|13436.35|13316.35|13441.84|13321.84|13436.35|13316.35|10
1646004670000|2022-02-27 23:31:10|13436.65|13316.65|13435.01|13315.01|13436.65|13316.65|13433.05|13313.05|10
1646004680000|2022-02-27 23:31:20|13435.67|13315.67|13434.68|13314.68|13437.27|13317.27|13434.68|13314.68|10
1646004690000|2022-02-27 23:31:30|13433.98|13313.98|13433.17|13313.17|13434.15|13314.15|13432.63|13312.63|10
1646004700000|2022-02-27 23:31:40|13433.27|13313.27|13434.75|13314.75|13434.75|13314.75|13432.75|13312.75|10
1646004710000|2022-02-27 23:31:50|13434.45|13314.45|13438|13318|13438.22|13318.22|13434.45|13314.45|9
1646004720000|2022-02-27 23:32:00|13438.26|13318.26|13439.76|13319.76|13440.11|13320.11|13437.22|13317.22|10
1646004730000|2022-02-27 23:32:10|13439.54|13319.54|13438.02|13318.02|13439.54|13319.54|13438.02|13318.02|10
1646004740000|2022-02-27 23:32:20|13437.03|13317.03|13432.94|13312.94|13437.03|13317.03|13432.94|13312.94|10
1646004750000|2022-02-27 23:32:30|13432.09|13312.09|13432.17|13312.17|13432.79|13312.79|13431.68|13311.68|10
1646004760000|2022-02-27 23:32:40|13432.72|13312.72|13442.09|13322.09|13442.09|13322.09|13432.72|13312.72|10
1646004770000|2022-02-27 23:32:50|13441.74|13321.74|13447.7|13327.7|13447.95|13327.95|13441.74|13321.74|10
1646004780000|2022-02-27 23:33:00|13447.81|13327.81|13455.08|13335.08|13455.08|13335.08|13447.81|13327.81|10
1646004790000|2022-02-27 23:33:10|13458.45|13338.45|13462.6|13342.6|13462.79|13342.79|13458.45|13338.45|9
1646004800000|2022-02-27 23:33:20|13463.7|13343.7|13465.54|13345.54|13465.54|13345.54|13462.98|13342.98|10
1646004810000|2022-02-27 23:33:30|13465.69|13345.69|13468.45|13348.45|13468.45|13348.45|13465.69|13345.69|10
1646004820000|2022-02-27 23:33:40|13468.01|13348.01|13466.99|13346.99|13468.66|13348.66|13466.99|13346.99|10
1646004830000|2022-02-27 23:33:50|13466.73|13346.73|13466.35|13346.35|13467.52|13347.52|13466.35|13346.35|9
1646004840000|2022-02-27 23:34:00|13466.08|13346.08|13463|13343|13466.08|13346.08|13462.78|13342.78|10
1646004850000|2022-02-27 23:34:10|13462.5|13342.5|13462.4|13342.4|13462.5|13342.5|13461.41|13341.41|10
1646004860000|2022-02-27 23:34:20|13463.53|13343.53|13470.39|13350.39|13470.39|13350.39|13463.53|13343.53|10
1646004870000|2022-02-27 23:34:30|13472.31|13352.31|13477.37|13357.37|13477.47|13357.47|13472.31|13352.31|10
1646004880000|2022-02-27 23:34:40|13477.44|13357.44|13479.24|13359.24|13479.65|13359.65|13477.44|13357.44|10
1646004890000|2022-02-27 23:34:50|13480.55|13360.55|13479.74|13359.74|13480.73|13360.73|13479.6|13359.6|9
1646004900000|2022-02-27 23:35:00|13479.88|13359.88|13476.1|13356.1|13479.88|13359.88|13476.1|13356.1|10
1646004910000|2022-02-27 23:35:10|13476.43|13356.43|13474.88|13354.88|13476.88|13356.88|13474.88|13354.88|10
1646004920000|2022-02-27 23:35:20|13475.22|13355.22|13478.03|13358.03|13478.1|13358.1|13475.22|13355.22|9
1646004930000|2022-02-27 23:35:30|13477.93|13357.93|13481.2|13361.2|13481.44|13361.44|13477.46|13357.46|10
1646004940000|2022-02-27 23:35:40|13480.66|13360.66|13481.55|13361.55|13481.94|13361.94|13479.43|13359.43|10
1646004950000|2022-02-27 23:35:50|13481.67|13361.67|13480.52|13360.52|13481.67|13361.67|13479.9|13359.9|9
1646004960000|2022-02-27 23:36:00|13480.62|13360.62|13483.06|13363.06|13483.06|13363.06|13480.62|13360.62|9
1646004970000|2022-02-27 23:36:10|13483|13363|13482.05|13362.05|13483.95|13363.95|13482.05|13362.05|10
1646004980000|2022-02-27 23:36:20|13482.35|13362.35|13484.84|13364.84|13484.84|13364.84|13482.13|13362.13|10
1646004990000|2022-02-27 23:36:30|13484.76|13364.76|13487.23|13367.23|13487.89|13367.89|13484.76|13364.76|10
1646005000000|2022-02-27 23:36:40|13487.6|13367.6|13489.99|13369.99|13490.43|13370.43|13487.6|13367.6|9
1646005010000|2022-02-27 23:36:50|13489.86|13369.86|13492.28|13372.28|13492.28|13372.28|13489.86|13369.86|10
1646005020000|2022-02-27 23:37:00|13492.69|13372.69|13492.48|13372.48|13493.62|13373.62|13491.66|13371.66|10
1646005030000|2022-02-27 23:37:10|13492.47|13372.47|13498.43|13378.43|13498.43|13378.43|13492.27|13372.27|10
1646005040000|2022-02-27 23:37:20|13498.08|13378.08|13499.66|13379.66|13499.66|13379.66|13498.08|13378.08|7
1646005050000|2022-02-27 23:37:30|13499.56|13379.56|13499.88|13379.88|13499.96|13379.96|13499.56|13379.56|10
1646005060000|2022-02-27 23:37:40|13498.95|13378.95|13503.03|13383.03|13503.03|13383.03|13498.95|13378.95|10
1646005070000|2022-02-27 23:37:50|13503.02|13383.02|13507.66|13387.66|13507.66|13387.66|13502.02|13382.02|10
1646005080000|2022-02-27 23:38:00|13507.87|13387.87|13509.35|13389.35|13509.42|13389.42|13507.87|13387.87|10
1646005090000|2022-02-27 23:38:10|13508.97|13388.97|13508.76|13388.76|13510.42|13390.42|13508.65|13388.65|10
1646005100000|2022-02-27 23:38:20|13508.92|13388.92|13508.86|13388.86|13508.96|13388.96|13508.34|13388.34|10
1646005110000|2022-02-27 23:38:30|13508.79|13388.79|13506.36|13386.36|13509.15|13389.15|13506.36|13386.36|10
1646005120000|2022-02-27 23:38:40|13506.24|13386.24|13505.64|13385.64|13506.28|13386.28|13505.64|13385.64|9
1646005130000|2022-02-27 23:38:50|13505.5|13385.5|13504.57|13384.57|13505.5|13385.5|13504.57|13384.57|10
1646005140000|2022-02-27 23:39:00|13505.34|13385.34|13506.45|13386.45|13506.45|13386.45|13504.89|13384.89|10
1646005150000|2022-02-27 23:39:10|13503.77|13383.77|13499.31|13379.31|13503.77|13383.77|13499.29|13379.29|9
1646005160000|2022-02-27 23:39:20|13498.89|13378.89|13497.88|13377.88|13498.89|13378.89|13497.56|13377.56|9
1646005170000|2022-02-27 23:39:30|13497.42|13377.42|13496.43|13376.43|13497.42|13377.42|13496.43|13376.43|10
1646005180000|2022-02-27 23:39:40|13496.27|13376.27|13494.55|13374.55|13496.27|13376.27|13493.98|13373.98|10
1646005190000|2022-02-27 23:39:50|13494.16|13374.16|13494.26|13374.26|13494.85|13374.85|13493.54|13373.54|10
1646005200000|2022-02-27 23:40:00|13493.93|13373.93|13492.25|13372.25|13493.93|13373.93|13492.25|13372.25|8
1646005210000|2022-02-27 23:40:10|13492.19|13372.19|13496.65|13376.65|13496.65|13376.65|13492.19|13372.19|10
1646005220000|2022-02-27 23:40:20|13497.05|13377.05|13498.41|13378.41|13498.54|13378.54|13496.73|13376.73|10
1646005230000|2022-02-27 23:40:30|13498.49|13378.49|13498.95|13378.95|13499.37|13379.37|13498.49|13378.49|8
1646005240000|2022-02-27 23:40:40|13499.16|13379.16|13498.36|13378.36|13499.16|13379.16|13497.85|13377.85|10
1646005250000|2022-02-27 23:40:50|13498.38|13378.38|13500.25|13380.25|13500.25|13380.25|13498.38|13378.38|8
1646005260000|2022-02-27 23:41:00|13500.45|13380.45|13498.95|13378.95|13500.45|13380.45|13498.95|13378.95|10
1646005270000|2022-02-27 23:41:10|13498.97|13378.97|13497.55|13377.55|13498.98|13378.98|13497.31|13377.31|10
1646005280000|2022-02-27 23:41:20|13497.5|13377.5|13498.02|13378.02|13498.06|13378.06|13497.21|13377.21|9
1646005290000|2022-02-27 23:41:30|13497.67|13377.67|13496.36|13376.36|13498.67|13378.67|13496.36|13376.36|10
1646005300000|2022-02-27 23:41:40|13495.85|13375.85|13493.19|13373.19|13496.12|13376.12|13492.86|13372.86|10
1646005310000|2022-02-27 23:41:50|13494.38|13374.38|13493.28|13373.28|13494.38|13374.38|13493.08|13373.08|10
1646005320000|2022-02-27 23:42:00|13493.57|13373.57|13493.97|13373.97|13494.63|13374.63|13493.57|13373.57|9
1646005330000|2022-02-27 23:42:10|13494.16|13374.16|13495.35|13375.35|13495.6|13375.6|13494.02|13374.02|9
1646005340000|2022-02-27 23:42:20|13495.39|13375.39|13497.32|13377.32|13497.44|13377.44|13495.39|13375.39|10
1646005350000|2022-02-27 23:42:30|13497.23|13377.23|13495.95|13375.95|13498.01|13378.01|13495.95|13375.95|9
1646005360000|2022-02-27 23:42:40|13495.36|13375.36|13493.98|13373.98|13495.54|13375.54|13493.94|13373.94|8
1646005370000|2022-02-27 23:42:50|13495.1|13375.1|13494.97|13374.97|13495.41|13375.41|13494.71|13374.71|9
1646005380000|2022-02-27 23:43:00|13495.14|13375.14|13491.98|13371.98|13495.14|13375.14|13491.98|13371.98|8
1646005390000|2022-02-27 23:43:10|13491.43|13371.43|13488.37|13368.37|13491.75|13371.75|13488.34|13368.34|10
1646005400000|2022-02-27 23:43:20|13487.58|13367.58|13489.89|13369.89|13489.89|13369.89|13487.58|13367.58|8
1646005410000|2022-02-27 23:43:30|13489.55|13369.55|13498.19|13378.19|13498.19|13378.19|13489.54|13369.54|9
1646005420000|2022-02-27 23:43:40|13499.33|13379.33|13508.94|13388.94|13508.94|13388.94|13499.33|13379.33|10
1646005430000|2022-02-27 23:43:50|13509.38|13389.38|13509.48|13389.48|13512.03|13392.03|13509.38|13389.38|10
1646005440000|2022-02-27 23:44:00|13510.99|13390.99|13509.16|13389.16|13511.56|13391.56|13509.16|13389.16|10
1646005450000|2022-02-27 23:44:10|13509.38|13389.38|13513.68|13393.68|13513.68|13393.68|13509.38|13389.38|10
1646005460000|2022-02-27 23:44:20|13514.77|13394.77|13514.95|13394.95|13515.41|13395.41|13514.52|13394.52|10
1646005470000|2022-02-27 23:44:30|13515|13395|13531.83|13411.83|13531.83|13411.83|13515|13395|10
1646005480000|2022-02-27 23:44:40|13532|13412|13532.4|13412.4|13533.13|13413.13|13532|13412|10
1646005490000|2022-02-27 23:44:50|13532.38|13412.38|13531.49|13411.49|13532.92|13412.92|13530.95|13410.95|9
1646005500000|2022-02-27 23:45:00|13531.5|13411.5|13529.09|13409.09|13531.5|13411.5|13528.73|13408.73|10
1646005510000|2022-02-27 23:45:10|13529.98|13409.98|13528.43|13408.43|13530.25|13410.25|13528.43|13408.43|10
1646005520000|2022-02-27 23:45:20|13528.05|13408.05|13524.23|13404.23|13528.05|13408.05|13524.23|13404.23|10
1646005530000|2022-02-27 23:45:30|13523.37|13403.37|13524.7|13404.7|13525.71|13405.71|13523.37|13403.37|10
1646005540000|2022-02-27 23:45:40|13524.49|13404.49|13521.78|13401.78|13524.49|13404.49|13521.78|13401.78|10
1646005550000|2022-02-27 23:45:50|13522|13402|13521.43|13401.43|13522.19|13402.19|13521.43|13401.43|10
1646005560000|2022-02-27 23:46:00|13521.24|13401.24|13519.34|13399.34|13521.24|13401.24|13519.29|13399.29|10
1646005570000|2022-02-27 23:46:10|13519.6|13399.6|13518.63|13398.63|13519.94|13399.94|13518.41|13398.41|9
1646005580000|2022-02-27 23:46:20|13518.6|13398.6|13524.62|13404.62|13524.62|13404.62|13518.57|13398.57|10
1646005590000|2022-02-27 23:46:30|13525.35|13405.35|13529.51|13409.51|13529.51|13409.51|13525.16|13405.16|10
1646005600000|2022-02-27 23:46:40|13529.61|13409.61|13529.56|13409.56|13530.43|13410.43|13528.99|13408.99|10
1646005610000|2022-02-27 23:46:50|13529.45|13409.45|13529.48|13409.48|13529.81|13409.81|13529.04|13409.04|9
1646005620000|2022-02-27 23:47:00|13529.06|13409.06|13527.11|13407.11|13529.06|13409.06|13527.11|13407.11|10
1646005630000|2022-02-27 23:47:10|13526.4|13406.4|13515.33|13395.33|13526.4|13406.4|13515.33|13395.33|10
1646005640000|2022-02-27 23:47:20|13514.3|13394.3|13507.7|13387.7|13514.3|13394.3|13507.17|13387.17|10
1646005650000|2022-02-27 23:47:30|13507.84|13387.84|13515.73|13395.73|13515.73|13395.73|13507.84|13387.84|10
1646005660000|2022-02-27 23:47:40|13517.64|13397.64|13520.18|13400.18|13520.18|13400.18|13517.64|13397.64|10
1646005670000|2022-02-27 23:47:50|13520.23|13400.23|13519.29|13399.29|13520.23|13400.23|13518.92|13398.92|10
1646005680000|2022-02-27 23:48:00|13519.33|13399.33|13522.88|13402.88|13522.88|13402.88|13519.33|13399.33|9
1646005690000|2022-02-27 23:48:10|13522.93|13402.93|13522.6|13402.6|13523.12|13403.12|13522.5|13402.5|10
1646005700000|2022-02-27 23:48:20|13522.5|13402.5|13522.72|13402.72|13522.72|13402.72|13521.41|13401.41|10
1646005710000|2022-02-27 23:48:30|13522.56|13402.56|13522.04|13402.04|13524.26|13404.26|13522.04|13402.04|10
1646005720000|2022-02-27 23:48:40|13522.21|13402.21|13519.34|13399.34|13522.21|13402.21|13519.34|13399.34|10
1646005730000|2022-02-27 23:48:50|13519.95|13399.95|13516.4|13396.4|13520.03|13400.03|13516.4|13396.4|9
1646005740000|2022-02-27 23:49:00|13516.16|13396.16|13514.9|13394.9|13516.9|13396.9|13514.71|13394.71|10
1646005750000|2022-02-27 23:49:10|13515.25|13395.25|13514.53|13394.53|13515.34|13395.34|13513.96|13393.96|10
1646005760000|2022-02-27 23:49:20|13514.56|13394.56|13514.31|13394.31|13514.56|13394.56|13513.95|13393.95|9
1646005770000|2022-02-27 23:49:30|13515.28|13395.28|13517.55|13397.55|13517.55|13397.55|13515.28|13395.28|10
1646005780000|2022-02-27 23:49:40|13517.6|13397.6|13517.84|13397.84|13518.5|13398.5|13517.6|13397.6|10
1646005790000|2022-02-27 23:49:50|13518.4|13398.4|13518.7|13398.7|13519.27|13399.27|13518.33|13398.33|10
1646005800000|2022-02-27 23:50:00|13518.51|13398.51|13516.64|13396.64|13518.51|13398.51|13516.64|13396.64|10
1646005810000|2022-02-27 23:50:10|13516.63|13396.63|13518.45|13398.45|13518.45|13398.45|13516.63|13396.63|9
1646005820000|2022-02-27 23:50:20|13517.91|13397.91|13521.19|13401.19|13521.19|13401.19|13517.89|13397.89|10
1646005830000|2022-02-27 23:50:30|13521.04|13401.04|13522.22|13402.22|13522.22|13402.22|13521.04|13401.04|10
1646005840000|2022-02-27 23:50:40|13522.21|13402.21|13519.53|13399.53|13522.63|13402.63|13519.53|13399.53|9
1646005850000|2022-02-27 23:50:50|13519.55|13399.55|13521.97|13401.97|13521.97|13401.97|13519.36|13399.36|10
1646005860000|2022-02-27 23:51:00|13521.86|13401.86|13521.04|13401.04|13521.86|13401.86|13520.84|13400.84|8
1646005870000|2022-02-27 23:51:10|13521.11|13401.11|13523.2|13403.2|13523.2|13403.2|13521.11|13401.11|8
1646005880000|2022-02-27 23:51:20|13523.49|13403.49|13522.06|13402.06|13523.49|13403.49|13522.06|13402.06|10
1646005890000|2022-02-27 23:51:30|13522.12|13402.12|13521.13|13401.13|13522.25|13402.25|13521.1|13401.1|9
1646005900000|2022-02-27 23:51:40|13521.04|13401.04|13524.78|13404.78|13524.78|13404.78|13521.04|13401.04|10
1646005910000|2022-02-27 23:51:50|13524.62|13404.62|13526.98|13406.98|13526.98|13406.98|13524.62|13404.62|10
1646005920000|2022-02-27 23:52:00|13527.03|13407.03|13523.86|13403.86|13528.37|13408.37|13523.86|13403.86|9
1646005930000|2022-02-27 23:52:10|13523.5|13403.5|13520.9|13400.9|13523.5|13403.5|13520.9|13400.9|10
1646005940000|2022-02-27 23:52:20|13520.57|13400.57|13517.46|13397.46|13520.74|13400.74|13516.88|13396.88|10
1646005950000|2022-02-27 23:52:30|13517.93|13397.93|13519.57|13399.57|13519.57|13399.57|13517.93|13397.93|9
1646005960000|2022-02-27 23:52:40|13520.1|13400.1|13521.9|13401.9|13521.9|13401.9|13520.1|13400.1|10
1646005970000|2022-02-27 23:52:50|13522.03|13402.03|13523.81|13403.81|13523.81|13403.81|13521.82|13401.82|10
1646005980000|2022-02-27 23:53:00|13524.85|13404.85|13525.49|13405.49|13525.49|13405.49|13524.62|13404.62|9
1646005990000|2022-02-27 23:53:10|13525.48|13405.48|13529.06|13409.06|13529.06|13409.06|13525.48|13405.48|10
1646006000000|2022-02-27 23:53:20|13529.25|13409.25|13533.7|13413.7|13533.7|13413.7|13529.15|13409.15|10
1646006010000|2022-02-27 23:53:30|13534.34|13414.34|13535.66|13415.66|13535.98|13415.98|13534.19|13414.19|10
1646006020000|2022-02-27 23:53:40|13535.38|13415.38|13532.92|13412.92|13535.38|13415.38|13532.92|13412.92|9
1646006030000|2022-02-27 23:53:50|13532.34|13412.34|13531.95|13411.95|13532.34|13412.34|13531.01|13411.01|10
1646006040000|2022-02-27 23:54:00|13532.17|13412.17|13534.55|13414.55|13534.62|13414.62|13532.17|13412.17|10
1646006050000|2022-02-27 23:54:10|13534.72|13414.72|13534.43|13414.43|13535.05|13415.05|13534.43|13414.43|9
1646006060000|2022-02-27 23:54:20|13533.96|13413.96|13531.07|13411.07|13534.11|13414.11|13531.07|13411.07|10
1646006070000|2022-02-27 23:54:30|13530.63|13410.63|13529.51|13409.51|13531.65|13411.65|13529.51|13409.51|10
1646006080000|2022-02-27 23:54:40|13529.25|13409.25|13528.83|13408.83|13529.25|13409.25|13528.66|13408.66|9
1646006090000|2022-02-27 23:54:50|13528.82|13408.82|13528.98|13408.98|13529.02|13409.02|13528.3|13408.3|10
1646006100000|2022-02-27 23:55:00|13529.11|13409.11|13528.52|13408.52|13529.49|13409.49|13528.52|13408.52|10
1646006110000|2022-02-27 23:55:10|13528.62|13408.62|13528.23|13408.23|13529.41|13409.41|13528.23|13408.23|10
1646006120000|2022-02-27 23:55:20|13528.51|13408.51|13529.4|13409.4|13529.4|13409.4|13528.07|13408.07|10
1646006130000|2022-02-27 23:55:30|13529.69|13409.69|13531.99|13411.99|13531.99|13411.99|13529.69|13409.69|9
1646006140000|2022-02-27 23:55:40|13532.06|13412.06|13533.83|13413.83|13533.83|13413.83|13531.92|13411.92|9
1646006150000|2022-02-27 23:55:50|13534.17|13414.17|13536.21|13416.21|13536.24|13416.24|13534.17|13414.17|9
1646006160000|2022-02-27 23:56:00|13536.31|13416.31|13535.73|13415.73|13536.31|13416.31|13535.73|13415.73|9
1646006170000|2022-02-27 23:56:10|13535.78|13415.78|13536.5|13416.5|13536.5|13416.5|13535.78|13415.78|9
1646006180000|2022-02-27 23:56:20|13536.62|13416.62|13537.46|13417.46|13537.46|13417.46|13536.62|13416.62|7
1646006190000|2022-02-27 23:56:30|13537.78|13417.78|13534.48|13414.48|13537.94|13417.94|13534.48|13414.48|10
1646006200000|2022-02-27 23:56:40|13534.49|13414.49|13529.97|13409.97|13534.53|13414.53|13529.97|13409.97|10
1646006210000|2022-02-27 23:56:50|13528.97|13408.97|13524.06|13404.06|13528.97|13408.97|13523.84|13403.84|10
1646006220000|2022-02-27 23:57:00|13524.12|13404.12|13524.28|13404.28|13524.28|13404.28|13523.59|13403.59|9
1646006230000|2022-02-27 23:57:10|13524.11|13404.11|13521.75|13401.75|13524.33|13404.33|13521.75|13401.75|10
1646006240000|2022-02-27 23:57:20|13521.73|13401.73|13519.67|13399.67|13521.73|13401.73|13519.67|13399.67|8
1646006250000|2022-02-27 23:57:30|13519.42|13399.42|13519.89|13399.89|13520.19|13400.19|13519.17|13399.17|10
1646006260000|2022-02-27 23:57:40|13517.25|13397.25|13517.17|13397.17|13517.29|13397.29|13517.16|13397.16|8
1646006270000|2022-02-27 23:57:50|13517.13|13397.13|13518.46|13398.46|13518.57|13398.57|13516.92|13396.92|9
1646006280000|2022-02-27 23:58:00|13518.62|13398.62|13518.38|13398.38|13518.92|13398.92|13518.36|13398.36|10
1646006290000|2022-02-27 23:58:10|13518.37|13398.37|13517.47|13397.47|13518.37|13398.37|13517.22|13397.22|10
1646006300000|2022-02-27 23:58:20|13517.77|13397.77|13516.51|13396.51|13517.8|13397.8|13516.51|13396.51|9
1646006310000|2022-02-27 23:58:30|13517.99|13397.99|13519|13399|13519|13399|13517.2|13397.2|10
1646006320000|2022-02-27 23:58:40|13518.96|13398.96|13521.5|13401.5|13521.5|13401.5|13518.34|13398.34|9
1646006330000|2022-02-27 23:58:50|13521.87|13401.87|13519.18|13399.18|13521.87|13401.87|13519.1|13399.1|9
1646006340000|2022-02-27 23:59:00|13519.16|13399.16|13517.74|13397.74|13519.16|13399.16|13517.63|13397.63|9
1646006350000|2022-02-27 23:59:10|13518.28|13398.28|13515.21|13395.21|13519.16|13399.16|13515.21|13395.21|10
1646006360000|2022-02-27 23:59:20|13515|13395|13510.59|13390.59|13515|13395|13510.56|13390.56|10
1646006370000|2022-02-27 23:59:30|13509.94|13389.94|13509.56|13389.56|13510.35|13390.35|13509.3|13389.3|10
1646006380000|2022-02-27 23:59:40|13509.61|13389.61|13509.66|13389.66|13509.66|13389.66|13509.22|13389.22|6
1646006390000|2022-02-27 23:59:50|13510.34|13390.34|13512.58|13392.58|13512.58|13392.58|13510.34|13390.34|9
1646006400000|2022-02-28 00:00:00|13513|13393|13513.67|13393.67|13514.09|13394.09|13512.89|13392.89|10
1646006410000|2022-02-28 00:00:10|13513.31|13393.31|13509.84|13389.84|13513.31|13393.31|13509.51|13389.51|10
1646006420000|2022-02-28 00:00:20|13509.72|13389.72|13508.91|13388.91|13509.72|13389.72|13508.7|13388.7|10
1646006430000|2022-02-28 00:00:30|13508.26|13388.26|13507.39|13387.39|13509.13|13389.13|13507.39|13387.39|10
1646006440000|2022-02-28 00:00:40|13507.23|13387.23|13505.97|13385.97|13507.23|13387.23|13505.97|13385.97|9
1646006450000|2022-02-28 00:00:50|13505.01|13385.01|13504.93|13384.93|13505.24|13385.24|13504.75|13384.75|9
1646006460000|2022-02-28 00:01:00|13505.4|13385.4|13505.89|13385.89|13505.9|13385.9|13505.4|13385.4|6
1646006470000|2022-02-28 00:01:10|13505.91|13385.91|13502.52|13382.52|13505.91|13385.91|13502.47|13382.47|10
1646006480000|2022-02-28 00:01:20|13501.01|13381.01|13499.21|13379.21|13501.01|13381.01|13498.95|13378.95|10
1646006490000|2022-02-28 00:01:30|13499.09|13379.09|13499.31|13379.31|13499.31|13379.31|13498.05|13378.05|10
1646006500000|2022-02-28 00:01:40|13499.61|13379.61|13501.69|13381.69|13501.69|13381.69|13499.61|13379.61|8
1646006510000|2022-02-28 00:01:50|13501.35|13381.35|13502.72|13382.72|13502.95|13382.95|13501.22|13381.22|10
1646006520000|2022-02-28 00:02:00|13503.46|13383.46|13502.59|13382.59|13503.46|13383.46|13501.71|13381.71|10
1646006530000|2022-02-28 00:02:10|13503.11|13383.11|13506.93|13386.93|13506.93|13386.93|13502.79|13382.79|10
1646006540000|2022-02-28 00:02:20|13507.46|13387.46|13513.27|13393.27|13513.27|13393.27|13507.46|13387.46|10
1646006550000|2022-02-28 00:02:30|13513.47|13393.47|13511.62|13391.62|13513.91|13393.91|13511.62|13391.62|9
1646006560000|2022-02-28 00:02:40|13511.18|13391.18|13508.21|13388.21|13511.37|13391.37|13508.21|13388.21|10
1646006570000|2022-02-28 00:02:50|13507.5|13387.5|13499.37|13379.37|13507.5|13387.5|13499.37|13379.37|10
1646006580000|2022-02-28 00:03:00|13498.7|13378.7|13492.84|13372.84|13498.7|13378.7|13492.84|13372.84|10
1646006590000|2022-02-28 00:03:10|13493.28|13373.28|13485.66|13365.66|13495.29|13375.29|13485.66|13365.66|10
1646006600000|2022-02-28 00:03:20|13481.2|13361.2|13469.26|13349.26|13481.2|13361.2|13469.26|13349.26|10
1646006610000|2022-02-28 00:03:30|13465.9|13345.9|13461.98|13341.98|13465.9|13345.9|13461.98|13341.98|10
1646006620000|2022-02-28 00:03:40|13461.46|13341.46|13458.3|13338.3|13461.46|13341.46|13457.97|13337.97|10
1646006630000|2022-02-28 00:03:50|13458.14|13338.14|13458.83|13338.83|13459.03|13339.03|13457.93|13337.93|10
1646006640000|2022-02-28 00:04:00|13457.94|13337.94|13456.1|13336.1|13458.44|13338.44|13456.1|13336.1|10
1646006650000|2022-02-28 00:04:10|13455.9|13335.9|13453.87|13333.87|13456.24|13336.24|13453.44|13333.44|10
1646006660000|2022-02-28 00:04:20|13454.48|13334.48|13456.91|13336.91|13456.91|13336.91|13453.68|13333.68|10
1646006670000|2022-02-28 00:04:30|13454.58|13334.58|13457.47|13337.47|13458.24|13338.24|13454.58|13334.58|10
1646006680000|2022-02-28 00:04:40|13457.77|13337.77|13460.09|13340.09|13460.09|13340.09|13457.39|13337.39|9
1646006690000|2022-02-28 00:04:50|13460.47|13340.47|13461.17|13341.17|13461.82|13341.82|13460.18|13340.18|10
1646006700000|2022-02-28 00:05:00|13460.89|13340.89|13461.61|13341.61|13461.8|13341.8|13460.78|13340.78|10
1646006710000|2022-02-28 00:05:10|13460.6|13340.6|13464.47|13344.47|13464.47|13344.47|13460.51|13340.51|10
1646006720000|2022-02-28 00:05:20|13464.94|13344.94|13470.21|13350.21|13470.21|13350.21|13464.94|13344.94|9
1646006730000|2022-02-28 00:05:30|13470.83|13350.83|13474.54|13354.54|13474.54|13354.54|13470.83|13350.83|9
1646006740000|2022-02-28 00:05:40|13476.25|13356.25|13478.44|13358.44|13478.44|13358.44|13476.18|13356.18|9
1646006750000|2022-02-28 00:05:50|13478.48|13358.48|13482.55|13362.55|13482.55|13362.55|13478.48|13358.48|8
1646006760000|2022-02-28 00:06:00|13484.11|13364.11|13486.58|13366.58|13486.58|13366.58|13484.11|13364.11|10
1646006770000|2022-02-28 00:06:10|13485.83|13365.83|13493.29|13373.29|13493.29|13373.29|13485.83|13365.83|10
1646006780000|2022-02-28 00:06:20|13493.9|13373.9|13495.51|13375.51|13495.51|13375.51|13493.9|13373.9|10
1646006790000|2022-02-28 00:06:30|13496.22|13376.22|13499.61|13379.61|13499.61|13379.61|13496.22|13376.22|10
1646006800000|2022-02-28 00:06:40|13500.12|13380.12|13514.54|13394.54|13514.54|13394.54|13500.12|13380.12|10
1646006810000|2022-02-28 00:06:50|13525.43|13405.43|13540.67|13420.67|13540.67|13420.67|13525.43|13405.43|10
1646006820000|2022-02-28 00:07:00|13544.06|13424.06|13545.76|13425.76|13546.18|13426.18|13543.51|13423.51|7
1646006830000|2022-02-28 00:07:10|13545.42|13425.42|13551.17|13431.17|13551.17|13431.17|13545.42|13425.42|10
1646006840000|2022-02-28 00:07:20|13551.32|13431.32|13554.05|13434.05|13554.05|13434.05|13550.92|13430.92|10
1646006850000|2022-02-28 00:07:30|13554.42|13434.42|13556.38|13436.38|13557.55|13437.55|13554.42|13434.42|10
1646006860000|2022-02-28 00:07:40|13557.1|13437.1|13554.57|13434.57|13557.13|13437.13|13554.57|13434.57|10
1646006870000|2022-02-28 00:07:50|13554.71|13434.71|13550.45|13430.45|13554.75|13434.75|13550.45|13430.45|10
1646006880000|2022-02-28 00:08:00|13550.31|13430.31|13548.66|13428.66|13550.31|13430.31|13548.2|13428.2|10
1646006890000|2022-02-28 00:08:10|13548.94|13428.94|13547.53|13427.53|13548.94|13428.94|13546.86|13426.86|10
1646006900000|2022-02-28 00:08:20|13547.6|13427.6|13546.58|13426.58|13547.63|13427.63|13546.58|13426.58|10
1646006910000|2022-02-28 00:08:30|13546.44|13426.44|13541.81|13421.81|13546.44|13426.44|13541.81|13421.81|9
1646006920000|2022-02-28 00:08:40|13540.12|13420.12|13541.6|13421.6|13541.6|13421.6|13539.47|13419.47|10
1646006930000|2022-02-28 00:08:50|13541.28|13421.28|13540.89|13420.89|13541.78|13421.78|13540.89|13420.89|10
1646006940000|2022-02-28 00:09:00|13539.38|13419.38|13533.22|13413.22|13539.38|13419.38|13533.22|13413.22|10
1646006950000|2022-02-28 00:09:10|13533.18|13413.18|13528.1|13408.1|13533.18|13413.18|13528.1|13408.1|9
1646006960000|2022-02-28 00:09:20|13527.97|13407.97|13523.56|13403.56|13527.97|13407.97|13523.34|13403.34|10
1646006970000|2022-02-28 00:09:30|13524.24|13404.24|13522.61|13402.61|13524.89|13404.89|13522.61|13402.61|10
1646006980000|2022-02-28 00:09:40|13522.82|13402.82|13524.17|13404.17|13524.17|13404.17|13522.53|13402.53|10
1646006990000|2022-02-28 00:09:50|13524.3|13404.3|13526.78|13406.78|13526.78|13406.78|13524.01|13404.01|9
1646007000000|2022-02-28 00:10:00|13527.15|13407.15|13529.75|13409.75|13529.75|13409.75|13527.08|13407.08|10
1646007010000|2022-02-28 00:10:10|13530.45|13410.45|13533.42|13413.42|13534.23|13414.23|13530.45|13410.45|9
1646007020000|2022-02-28 00:10:20|13531.59|13411.59|13529.38|13409.38|13531.59|13411.59|13529.38|13409.38|8
1646007030000|2022-02-28 00:10:30|13529.01|13409.01|13522.85|13402.85|13529.01|13409.01|13522.85|13402.85|10
1646007040000|2022-02-28 00:10:40|13522.09|13402.09|13516.63|13396.63|13522.62|13402.62|13516.63|13396.63|10
1646007050000|2022-02-28 00:10:50|13514.92|13394.92|13511.15|13391.15|13514.92|13394.92|13510.83|13390.83|10
1646007060000|2022-02-28 00:11:00|13510.48|13390.48|13509.93|13389.93|13510.63|13390.63|13509.62|13389.62|10
1646007070000|2022-02-28 00:11:10|13509.68|13389.68|13507.18|13387.18|13509.68|13389.68|13507.18|13387.18|9
1646007080000|2022-02-28 00:11:20|13506.99|13386.99|13502.24|13382.24|13506.99|13386.99|13502.24|13382.24|10
1646007090000|2022-02-28 00:11:30|13500.04|13380.04|13502.27|13382.27|13502.27|13382.27|13497.49|13377.49|10
1646007100000|2022-02-28 00:11:40|13503.36|13383.36|13507.01|13387.01|13507.01|13387.01|13503.36|13383.36|9
1646007110000|2022-02-28 00:11:50|13507.04|13387.04|13508.32|13388.32|13508.48|13388.48|13507.04|13387.04|7
1646007120000|2022-02-28 00:12:00|13508.9|13388.9|13510.58|13390.58|13510.58|13390.58|13508.9|13388.9|10
1646007130000|2022-02-28 00:12:10|13510.96|13390.96|13512.35|13392.35|13512.48|13392.48|13510.96|13390.96|10
1646007140000|2022-02-28 00:12:20|13512.5|13392.5|13512.47|13392.47|13512.68|13392.68|13511.84|13391.84|10
1646007150000|2022-02-28 00:12:30|13512.8|13392.8|13511.47|13391.47|13512.84|13392.84|13511.47|13391.47|10
1646007160000|2022-02-28 00:12:40|13511.35|13391.35|13511.41|13391.41|13511.54|13391.54|13510.71|13390.71|10
1646007170000|2022-02-28 00:12:50|13511.6|13391.6|13512.87|13392.87|13513.43|13393.43|13511.6|13391.6|10
1646007180000|2022-02-28 00:13:00|13513.3|13393.3|13517.45|13397.45|13517.45|13397.45|13513.3|13393.3|10
1646007190000|2022-02-28 00:13:10|13517.75|13397.75|13520.44|13400.44|13520.59|13400.59|13517.75|13397.75|10
1646007200000|2022-02-28 00:13:20|13520.4|13400.4|13520.08|13400.08|13520.4|13400.4|13519.5|13399.5|10
1646007210000|2022-02-28 00:13:30|13519.78|13399.78|13519.41|13399.41|13520.58|13400.58|13519.41|13399.41|10
1646007220000|2022-02-28 00:13:40|13519.26|13399.26|13524.36|13404.36|13524.36|13404.36|13519.26|13399.26|10
1646007230000|2022-02-28 00:13:50|13524.15|13404.15|13524.99|13404.99|13525.34|13405.34|13523.55|13403.55|10
1646007240000|2022-02-28 00:14:00|13524.87|13404.87|13525.73|13405.73|13525.79|13405.79|13524.82|13404.82|10
1646007250000|2022-02-28 00:14:10|13525.54|13405.54|13526.94|13406.94|13526.94|13406.94|13525.18|13405.18|9
1646007260000|2022-02-28 00:14:20|13527.32|13407.32|13531.02|13411.02|13531.02|13411.02|13527.32|13407.32|10
1646007270000|2022-02-28 00:14:30|13531.88|13411.88|13536.61|13416.61|13536.82|13416.82|13531.88|13411.88|10
1646007280000|2022-02-28 00:14:40|13536.27|13416.27|13534.21|13414.21|13536.32|13416.32|13534.21|13414.21|9
1646007290000|2022-02-28 00:14:50|13532.96|13412.96|13530.43|13410.43|13532.96|13412.96|13529.95|13409.95|9
1646007300000|2022-02-28 00:15:00|13530.15|13410.15|13529.36|13409.36|13530.24|13410.24|13529.16|13409.16|9
1646007310000|2022-02-28 00:15:10|13529.33|13409.33|13532.37|13412.37|13532.37|13412.37|13529.33|13409.33|7
1646007320000|2022-02-28 00:15:20|13532.52|13412.52|13534.1|13414.1|13534.33|13414.33|13532.4|13412.4|9
1646007330000|2022-02-28 00:15:30|13534.9|13414.9|13536.91|13416.91|13537.03|13417.03|13534.9|13414.9|10
1646007340000|2022-02-28 00:15:40|13537.01|13417.01|13533.89|13413.89|13537.01|13417.01|13533.89|13413.89|10
1646007350000|2022-02-28 00:15:50|13533.8|13413.8|13533.53|13413.53|13534.05|13414.05|13533.39|13413.39|9
1646007360000|2022-02-28 00:16:00|13533.63|13413.63|13533.71|13413.71|13533.71|13413.71|13533.1|13413.1|9
1646007370000|2022-02-28 00:16:10|13533.89|13413.89|13534.45|13414.45|13534.83|13414.83|13533.89|13413.89|9
1646007380000|2022-02-28 00:16:20|13534.77|13414.77|13536.59|13416.59|13536.79|13416.79|13534.77|13414.77|10
1646007390000|2022-02-28 00:16:30|13536.69|13416.69|13537.08|13417.08|13537.36|13417.36|13536.62|13416.62|9
1646007400000|2022-02-28 00:16:40|13537.11|13417.11|13536.9|13416.9|13537.17|13417.17|13536.52|13416.52|8
1646007410000|2022-02-28 00:16:50|13537.5|13417.5|13537.42|13417.42|13538.19|13418.19|13537.33|13417.33|10
1646007420000|2022-02-28 00:17:00|13536.51|13416.51|13531.5|13411.5|13536.51|13416.51|13531.5|13411.5|10
1646007430000|2022-02-28 00:17:10|13530.55|13410.55|13530.66|13410.66|13530.66|13410.66|13527.93|13407.93|10
1646007440000|2022-02-28 00:17:20|13530.65|13410.65|13528.72|13408.72|13530.95|13410.95|13528.72|13408.72|10
1646007450000|2022-02-28 00:17:30|13527.63|13407.63|13524.4|13404.4|13527.63|13407.63|13524.4|13404.4|10
1646007460000|2022-02-28 00:17:40|13524.75|13404.75|13524.22|13404.22|13525.24|13405.24|13524.16|13404.16|10
1646007470000|2022-02-28 00:17:50|13524.19|13404.19|13520.92|13400.92|13524.19|13404.19|13520.92|13400.92|10
1646007480000|2022-02-28 00:18:00|13520.56|13400.56|13520.36|13400.36|13520.56|13400.56|13519.38|13399.38|8
1646007490000|2022-02-28 00:18:10|13520.46|13400.46|13523.06|13403.06|13523.06|13403.06|13520.46|13400.46|10
1646007500000|2022-02-28 00:18:20|13522.53|13402.53|13523.06|13403.06|13523.44|13403.44|13522.53|13402.53|9
1646007510000|2022-02-28 00:18:30|13522.97|13402.97|13523.4|13403.4|13523.6|13403.6|13522.71|13402.71|9
1646007520000|2022-02-28 00:18:40|13523.24|13403.24|13523.04|13403.04|13523.4|13403.4|13522.74|13402.74|9
1646007530000|2022-02-28 00:18:50|13523.11|13403.11|13522.94|13402.94|13523.17|13403.17|13522.94|13402.94|7
1646007540000|2022-02-28 00:19:00|13522.52|13402.52|13522.03|13402.03|13523.77|13403.77|13522.03|13402.03|10
1646007550000|2022-02-28 00:19:10|13521.43|13401.43|13521.42|13401.42|13521.43|13401.43|13519.68|13399.68|10
1646007560000|2022-02-28 00:19:20|13521.67|13401.67|13522.08|13402.08|13522.31|13402.31|13521.67|13401.67|9
1646007570000|2022-02-28 00:19:30|13521.98|13401.98|13522.15|13402.15|13522.58|13402.58|13521.91|13401.91|9
1646007580000|2022-02-28 00:19:40|13521.99|13401.99|13520.11|13400.11|13522|13402|13520.11|13400.11|10
1646007590000|2022-02-28 00:19:50|13519.94|13399.94|13518.58|13398.58|13519.94|13399.94|13518.55|13398.55|9
1646007600000|2022-02-28 00:20:00|13518.48|13398.48|13516.53|13396.53|13518.48|13398.48|13516.53|13396.53|10
1646007610000|2022-02-28 00:20:10|13514.82|13394.82|13509.02|13389.02|13514.82|13394.82|13509.02|13389.02|10
1646007620000|2022-02-28 00:20:20|13508.82|13388.82|13504.72|13384.72|13508.82|13388.82|13504.72|13384.72|10
1646007630000|2022-02-28 00:20:30|13504.25|13384.25|13499.31|13379.31|13504.38|13384.38|13499.31|13379.31|10
1646007640000|2022-02-28 00:20:40|13499.23|13379.23|13496.34|13376.34|13499.23|13379.23|13496.34|13376.34|10
1646007650000|2022-02-28 00:20:50|13496.37|13376.37|13495.86|13375.86|13496.64|13376.64|13495.62|13375.62|10
1646007660000|2022-02-28 00:21:00|13495.7|13375.7|13487.02|13367.02|13495.7|13375.7|13487.02|13367.02|10
1646007670000|2022-02-28 00:21:10|13486.9|13366.9|13476.73|13356.73|13486.9|13366.9|13476.73|13356.73|10
1646007680000|2022-02-28 00:21:20|13476.1|13356.1|13473.56|13353.56|13476.1|13356.1|13473.56|13353.56|9
1646007690000|2022-02-28 00:21:30|13473.17|13353.17|13472.03|13352.03|13473.17|13353.17|13471.95|13351.95|9
1646007700000|2022-02-28 00:21:40|13471.98|13351.98|13472.64|13352.64|13472.66|13352.66|13471.82|13351.82|10
1646007710000|2022-02-28 00:21:50|13472|13352|13471.24|13351.24|13472.58|13352.58|13471.24|13351.24|10
1646007720000|2022-02-28 00:22:00|13470.87|13350.87|13469.32|13349.32|13470.87|13350.87|13469.19|13349.19|10
1646007730000|2022-02-28 00:22:10|13469.26|13349.26|13470|13350|13470|13350|13468.65|13348.65|9
1646007740000|2022-02-28 00:22:20|13470.27|13350.27|13470.11|13350.11|13471.1|13351.1|13470.11|13350.11|9
1646007750000|2022-02-28 00:22:30|13469.82|13349.82|13466.14|13346.14|13469.95|13349.95|13466.13|13346.13|10
1646007760000|2022-02-28 00:22:40|13465.56|13345.56|13463.3|13343.3|13465.56|13345.56|13463.01|13343.01|10
1646007770000|2022-02-28 00:22:50|13463.29|13343.29|13463.83|13343.83|13463.83|13343.83|13463.22|13343.22|9
1646007780000|2022-02-28 00:23:00|13463.94|13343.94|13462.92|13342.92|13464.12|13344.12|13462.92|13342.92|10
1646007790000|2022-02-28 00:23:10|13463.67|13343.67|13461.89|13341.89|13463.67|13343.67|13461.63|13341.63|9
1646007800000|2022-02-28 00:23:20|13461.74|13341.74|13460.99|13340.99|13461.95|13341.95|13460.99|13340.99|9
1646007810000|2022-02-28 00:23:30|13461.59|13341.59|13459.23|13339.23|13461.87|13341.87|13458.97|13338.97|6
1646007820000|2022-02-28 00:23:40|13459.87|13339.87|13460.65|13340.65|13460.83|13340.83|13459.87|13339.87|9
1646007830000|2022-02-28 00:23:50|13460.71|13340.71|13460.11|13340.11|13460.84|13340.84|13459.8|13339.8|10
1646007840000|2022-02-28 00:24:00|13459.75|13339.75|13460.78|13340.78|13460.78|13340.78|13459.75|13339.75|10
1646007850000|2022-02-28 00:24:10|13461.4|13341.4|13464.67|13344.67|13464.67|13344.67|13461.4|13341.4|9
1646007860000|2022-02-28 00:24:20|13464.92|13344.92|13460.41|13340.41|13464.92|13344.92|13460.41|13340.41|10
1646007870000|2022-02-28 00:24:30|13458.01|13338.01|13456.31|13336.31|13458.01|13338.01|13456.31|13336.31|9
1646007880000|2022-02-28 00:24:40|13456.44|13336.44|13458.5|13338.5|13458.5|13338.5|13456.31|13336.31|10
1646007890000|2022-02-28 00:24:50|13458.56|13338.56|13457.52|13337.52|13458.56|13338.56|13457.52|13337.52|10
1646007900000|2022-02-28 00:25:00|13456.76|13336.76|13457.75|13337.75|13458.17|13338.17|13456.59|13336.59|10
1646007910000|2022-02-28 00:25:10|13457.22|13337.22|13458.26|13338.26|13458.51|13338.51|13457.22|13337.22|10
1646007920000|2022-02-28 00:25:20|13458.33|13338.33|13458.3|13338.3|13458.43|13338.43|13457.54|13337.54|9
1646007930000|2022-02-28 00:25:30|13458.74|13338.74|13461.38|13341.38|13461.38|13341.38|13458.74|13338.74|9
1646007940000|2022-02-28 00:25:40|13460.99|13340.99|13461.8|13341.8|13461.8|13341.8|13460.99|13340.99|10
1646007950000|2022-02-28 00:25:50|13461.77|13341.77|13462.31|13342.31|13462.35|13342.35|13461.65|13341.65|10
1646007960000|2022-02-28 00:26:00|13462.57|13342.57|13458.01|13338.01|13462.7|13342.7|13458.01|13338.01|10
1646007970000|2022-02-28 00:26:10|13457.98|13337.98|13455.64|13335.64|13458.16|13338.16|13455.64|13335.64|9
1646007980000|2022-02-28 00:26:20|13454.48|13334.48|13449.31|13329.31|13454.48|13334.48|13449.31|13329.31|10
1646007990000|2022-02-28 00:26:30|13449.08|13329.08|13449.45|13329.45|13449.45|13329.45|13448.44|13328.44|10
1646008000000|2022-02-28 00:26:40|13449.44|13329.44|13447.83|13327.83|13449.7|13329.7|13447.83|13327.83|10
1646008010000|2022-02-28 00:26:50|13448.24|13328.24|13448.08|13328.08|13448.24|13328.24|13447.92|13327.92|9
1646008020000|2022-02-28 00:27:00|13447.98|13327.98|13447.18|13327.18|13448.13|13328.13|13447|13327|10
1646008030000|2022-02-28 00:27:10|13447.2|13327.2|13445.96|13325.96|13447.2|13327.2|13445.96|13325.96|9
1646008040000|2022-02-28 00:27:20|13446.08|13326.08|13441.98|13321.98|13446.08|13326.08|13441.98|13321.98|10
1646008050000|2022-02-28 00:27:30|13441.68|13321.68|13438.18|13318.18|13442.29|13322.29|13438.18|13318.18|10
1646008060000|2022-02-28 00:27:40|13437.7|13317.7|13437.22|13317.22|13437.7|13317.7|13436.32|13316.32|10
1646008070000|2022-02-28 00:27:50|13436.21|13316.21|13432.57|13312.57|13436.21|13316.21|13432.54|13312.54|10
1646008080000|2022-02-28 00:28:00|13433.42|13313.42|13436.66|13316.66|13437.07|13317.07|13433.42|13313.42|10
1646008090000|2022-02-28 00:28:10|13436.62|13316.62|13436.98|13316.98|13437.19|13317.19|13436.62|13316.62|9
1646008100000|2022-02-28 00:28:20|13436.82|13316.82|13431.36|13311.36|13436.82|13316.82|13431.36|13311.36|10
1646008110000|2022-02-28 00:28:30|13431.06|13311.06|13425.16|13305.16|13431.06|13311.06|13424.83|13304.83|10
1646008120000|2022-02-28 00:28:40|13425.29|13305.29|13426.75|13306.75|13426.75|13306.75|13425.29|13305.29|10
1646008130000|2022-02-28 00:28:50|13426.63|13306.63|13426.27|13306.27|13426.63|13306.63|13426.01|13306.01|10
1646008140000|2022-02-28 00:29:00|13426.25|13306.25|13426.3|13306.3|13427.74|13307.74|13426.25|13306.25|10
1646008150000|2022-02-28 00:29:10|13426.08|13306.08|13421.66|13301.66|13426.08|13306.08|13421.66|13301.66|10
1646008160000|2022-02-28 00:29:20|13421.91|13301.91|13422.44|13302.44|13422.44|13302.44|13420.5|13300.5|10
1646008170000|2022-02-28 00:29:30|13422.72|13302.72|13424.92|13304.92|13425.46|13305.46|13422.53|13302.53|10
1646008180000|2022-02-28 00:29:40|13424.77|13304.77|13427.62|13307.62|13427.62|13307.62|13424.77|13304.77|10
1646008190000|2022-02-28 00:29:50|13427.68|13307.68|13431.41|13311.41|13431.41|13311.41|13427.68|13307.68|10
1646008200000|2022-02-28 00:30:00|13431.59|13311.59|13429.09|13309.09|13431.59|13311.59|13429.09|13309.09|10
1646008210000|2022-02-28 00:30:10|13428.33|13308.33|13422.28|13302.28|13428.33|13308.33|13422.28|13302.28|10
1646008220000|2022-02-28 00:30:20|13422.31|13302.31|13424.4|13304.4|13424.4|13304.4|13420.63|13300.63|10
1646008230000|2022-02-28 00:30:30|13424.58|13304.58|13430.22|13310.22|13430.31|13310.31|13424.58|13304.58|10
1646008240000|2022-02-28 00:30:40|13432.41|13312.41|13439.06|13319.06|13439.06|13319.06|13432.41|13312.41|10
1646008250000|2022-02-28 00:30:50|13439.23|13319.23|13442.57|13322.57|13442.58|13322.58|13439.23|13319.23|10
1646008260000|2022-02-28 00:31:00|13442.66|13322.66|13449.88|13329.88|13449.88|13329.88|13442.66|13322.66|9
1646008270000|2022-02-28 00:31:10|13450.22|13330.22|13453.32|13333.32|13453.32|13333.32|13450.22|13330.22|10
1646008280000|2022-02-28 00:31:20|13453.91|13333.91|13457.52|13337.52|13457.52|13337.52|13453.74|13333.74|10
1646008290000|2022-02-28 00:31:30|13457.7|13337.7|13457.1|13337.1|13459.37|13339.37|13457.1|13337.1|10
1646008300000|2022-02-28 00:31:40|13456.95|13336.95|13453.71|13333.71|13456.95|13336.95|13453.36|13333.36|9
1646008310000|2022-02-28 00:31:50|13453.32|13333.32|13451.27|13331.27|13453.32|13333.32|13450.79|13330.79|10
1646008320000|2022-02-28 00:32:00|13451.34|13331.34|13451.74|13331.74|13451.91|13331.91|13451.34|13331.34|10
1646008330000|2022-02-28 00:32:10|13451.95|13331.95|13453.34|13333.34|13453.34|13333.34|13451.95|13331.95|9
1646008340000|2022-02-28 00:32:20|13453.11|13333.11|13454.24|13334.24|13454.67|13334.67|13453.11|13333.11|10
1646008350000|2022-02-28 00:32:30|13454.29|13334.29|13451.53|13331.53|13454.29|13334.29|13451.53|13331.53|10
1646008360000|2022-02-28 00:32:40|13451.52|13331.52|13451.25|13331.25|13451.98|13331.98|13451.25|13331.25|8
1646008370000|2022-02-28 00:32:50|13450.36|13330.36|13447.66|13327.66|13450.36|13330.36|13447.6|13327.6|9
1646008380000|2022-02-28 00:33:00|13447.58|13327.58|13442.79|13322.79|13447.58|13327.58|13442.79|13322.79|10
1646008390000|2022-02-28 00:33:10|13442.87|13322.87|13439.16|13319.16|13442.87|13322.87|13439.16|13319.16|10
1646008400000|2022-02-28 00:33:20|13438.92|13318.92|13434.98|13314.98|13439.18|13319.18|13434.98|13314.98|10
1646008410000|2022-02-28 00:33:30|13433.32|13313.32|13423.79|13303.79|13433.32|13313.32|13423.6|13303.6|10
1646008420000|2022-02-28 00:33:40|13423.76|13303.76|13420.83|13300.83|13423.76|13303.76|13420.65|13300.65|10
1646008430000|2022-02-28 00:33:50|13420.54|13300.54|13415.28|13295.28|13420.54|13300.54|13415.28|13295.28|10
1646008440000|2022-02-28 00:34:00|13415.04|13295.04|13413.5|13293.5|13415.12|13295.12|13412.74|13292.74|10
1646008450000|2022-02-28 00:34:10|13413.81|13293.81|13412.41|13292.41|13413.81|13293.81|13412.05|13292.05|10
1646008460000|2022-02-28 00:34:20|13410.75|13290.75|13411.18|13291.18|13411.5|13291.5|13409.99|13289.99|9
1646008470000|2022-02-28 00:34:30|13411.17|13291.17|13405.05|13285.05|13411.17|13291.17|13404.85|13284.85|10
1646008480000|2022-02-28 00:34:40|13404.58|13284.58|13392.22|13272.22|13404.96|13284.96|13392.22|13272.22|10
1646008490000|2022-02-28 00:34:50|13391.86|13271.86|13390.16|13270.16|13391.86|13271.86|13390.16|13270.16|10
1646008500000|2022-02-28 00:35:00|13390.25|13270.25|13385.93|13265.93|13390.96|13270.96|13385.93|13265.93|10
1646008510000|2022-02-28 00:35:10|13385.57|13265.57|13382.71|13262.71|13385.57|13265.57|13382.71|13262.71|10
1646008520000|2022-02-28 00:35:20|13382.46|13262.46|13383.93|13263.93|13384.37|13264.37|13382.46|13262.46|10
1646008530000|2022-02-28 00:35:30|13384.11|13264.11|13383.07|13263.07|13384.77|13264.77|13383.07|13263.07|9
1646008540000|2022-02-28 00:35:40|13382.96|13262.96|13383.75|13263.75|13384.49|13264.49|13382.96|13262.96|10
1646008550000|2022-02-28 00:35:50|13383.71|13263.71|13381.39|13261.39|13383.71|13263.71|13381.08|13261.08|10
1646008560000|2022-02-28 00:36:00|13381.52|13261.52|13382.01|13262.01|13382.13|13262.13|13381.14|13261.14|10
1646008570000|2022-02-28 00:36:10|13382.05|13262.05|13385.53|13265.53|13385.57|13265.57|13382.05|13262.05|9
1646008580000|2022-02-28 00:36:20|13385.6|13265.6|13387.38|13267.38|13387.38|13267.38|13385.6|13265.6|10
1646008590000|2022-02-28 00:36:30|13387.15|13267.15|13388.33|13268.33|13388.33|13268.33|13387.02|13267.02|10
1646008600000|2022-02-28 00:36:40|13388.56|13268.56|13392.59|13272.59|13392.59|13272.59|13388.56|13268.56|10
1646008610000|2022-02-28 00:36:50|13393.14|13273.14|13396.07|13276.07|13396.27|13276.27|13393.14|13273.14|10
1646008620000|2022-02-28 00:37:00|13395.91|13275.91|13399.34|13279.34|13399.34|13279.34|13395.91|13275.91|10
1646008630000|2022-02-28 00:37:10|13399.78|13279.78|13400.68|13280.68|13400.68|13280.68|13399.78|13279.78|10
1646008640000|2022-02-28 00:37:20|13401.23|13281.23|13400.82|13280.82|13401.23|13281.23|13400.39|13280.39|10
1646008650000|2022-02-28 00:37:30|13401.19|13281.19|13403.78|13283.78|13403.78|13283.78|13401.19|13281.19|10
1646008660000|2022-02-28 00:37:40|13403.67|13283.67|13402.51|13282.51|13403.67|13283.67|13402.51|13282.51|9
1646008670000|2022-02-28 00:37:50|13402.14|13282.14|13405.09|13285.09|13405.09|13285.09|13402.04|13282.04|10
1646008680000|2022-02-28 00:38:00|13405.51|13285.51|13403.9|13283.9|13405.71|13285.71|13403.9|13283.9|9
1646008690000|2022-02-28 00:38:10|13405.23|13285.23|13404.43|13284.43|13405.47|13285.47|13404.31|13284.31|10
1646008700000|2022-02-28 00:38:20|13404.27|13284.27|13403.65|13283.65|13404.35|13284.35|13403.48|13283.48|10
1646008710000|2022-02-28 00:38:30|13404.26|13284.26|13406|13286|13406.68|13286.68|13404.26|13284.26|10
1646008720000|2022-02-28 00:38:40|13405.95|13285.95|13403.01|13283.01|13405.95|13285.95|13402.98|13282.98|10
1646008730000|2022-02-28 00:38:50|13402.9|13282.9|13399.72|13279.72|13402.9|13282.9|13399.72|13279.72|9
1646008740000|2022-02-28 00:39:00|13399.36|13279.36|13399.55|13279.55|13399.72|13279.72|13398.97|13278.97|8
1646008750000|2022-02-28 00:39:10|13399.06|13279.06|13399.08|13279.08|13399.19|13279.19|13398.96|13278.96|10
1646008760000|2022-02-28 00:39:20|13399.15|13279.15|13399.2|13279.2|13399.23|13279.23|13398.07|13278.07|10
1646008770000|2022-02-28 00:39:30|13399.06|13279.06|13401.12|13281.12|13401.16|13281.16|13399.06|13279.06|10
1646008780000|2022-02-28 00:39:40|13401.45|13281.45|13399.24|13279.24|13401.58|13281.58|13399.24|13279.24|9
1646008790000|2022-02-28 00:39:50|13399.14|13279.14|13407.78|13287.78|13407.78|13287.78|13398.07|13278.07|10
1646008800000|2022-02-28 00:40:00|13408.46|13288.46|13413.3|13293.3|13413.3|13293.3|13408.46|13288.46|10
1646008810000|2022-02-28 00:40:10|13413.56|13293.56|13416.99|13296.99|13416.99|13296.99|13413.55|13293.55|10
1646008820000|2022-02-28 00:40:20|13417.05|13297.05|13416.94|13296.94|13417.36|13297.36|13416.57|13296.57|8
1646008830000|2022-02-28 00:40:30|13416.77|13296.77|13412.75|13292.75|13416.77|13296.77|13412.75|13292.75|10
1646008840000|2022-02-28 00:40:40|13413.31|13293.31|13412.91|13292.91|13413.33|13293.33|13412.47|13292.47|9
1646008850000|2022-02-28 00:40:50|13412.58|13292.58|13409.95|13289.95|13412.58|13292.58|13409.76|13289.76|10
1646008860000|2022-02-28 00:41:00|13410.18|13290.18|13410.19|13290.19|13410.39|13290.39|13409.83|13289.83|9
1646008870000|2022-02-28 00:41:10|13410.2|13290.2|13412.45|13292.45|13412.89|13292.89|13410.2|13290.2|10
1646008880000|2022-02-28 00:41:20|13412.46|13292.46|13412.73|13292.73|13413.34|13293.34|13412.46|13292.46|8
1646008890000|2022-02-28 00:41:30|13412.34|13292.34|13413.31|13293.31|13413.31|13293.31|13412.19|13292.19|10
1646008900000|2022-02-28 00:41:40|13413.41|13293.41|13414.16|13294.16|13414.16|13294.16|13413.36|13293.36|10
1646008910000|2022-02-28 00:41:50|13414.17|13294.17|13414.85|13294.85|13414.85|13294.85|13414.03|13294.03|10
1646008920000|2022-02-28 00:42:00|13415.07|13295.07|13414.7|13294.7|13415.23|13295.23|13414.7|13294.7|7
1646008930000|2022-02-28 00:42:10|13414.04|13294.04|13413.15|13293.15|13414.04|13294.04|13412.89|13292.89|8
1646008940000|2022-02-28 00:42:20|13413.32|13293.32|13412.38|13292.38|13413.32|13293.32|13412.06|13292.06|10
1646008950000|2022-02-28 00:42:30|13412.78|13292.78|13415.52|13295.52|13415.52|13295.52|13412.55|13292.55|10
1646008960000|2022-02-28 00:42:40|13415.82|13295.82|13419.01|13299.01|13419.09|13299.09|13415.82|13295.82|10
1646008970000|2022-02-28 00:42:50|13419.05|13299.05|13421.16|13301.16|13421.16|13301.16|13419.05|13299.05|9
1646008980000|2022-02-28 00:43:00|13421.11|13301.11|13420.44|13300.44|13421.32|13301.32|13420.44|13300.44|8
1646008990000|2022-02-28 00:43:10|13420.52|13300.52|13419.72|13299.72|13420.52|13300.52|13419.49|13299.49|10
1646009000000|2022-02-28 00:43:20|13419.7|13299.7|13418.43|13298.43|13419.84|13299.84|13418.43|13298.43|9
1646009010000|2022-02-28 00:43:30|13418.34|13298.34|13419.14|13299.14|13419.14|13299.14|13418.22|13298.22|9
1646009020000|2022-02-28 00:43:40|13419.2|13299.2|13423.44|13303.44|13423.44|13303.44|13419.14|13299.14|10
1646009030000|2022-02-28 00:43:50|13423.35|13303.35|13425.98|13305.98|13425.98|13305.98|13423.25|13303.25|10
1646009040000|2022-02-28 00:44:00|13427.35|13307.35|13431.33|13311.33|13431.48|13311.48|13427.35|13307.35|9
1646009050000|2022-02-28 00:44:10|13432.71|13312.71|13433.7|13313.7|13433.7|13313.7|13432.38|13312.38|10
1646009060000|2022-02-28 00:44:20|13433.86|13313.86|13434.46|13314.46|13435.17|13315.17|13433.86|13313.86|9
1646009070000|2022-02-28 00:44:30|13434.2|13314.2|13436.13|13316.13|13436.24|13316.24|13434.2|13314.2|10
1646009080000|2022-02-28 00:44:40|13436.4|13316.4|13442.03|13322.03|13442.03|13322.03|13436.4|13316.4|10
1646009090000|2022-02-28 00:44:50|13442.57|13322.57|13444.26|13324.26|13444.54|13324.54|13442.57|13322.57|10
1646009100000|2022-02-28 00:45:00|13444.37|13324.37|13446.64|13326.64|13446.73|13326.73|13444.29|13324.29|10
1646009110000|2022-02-28 00:45:10|13447.58|13327.58|13452.78|13332.78|13452.82|13332.82|13447.58|13327.58|10
1646009120000|2022-02-28 00:45:20|13453.15|13333.15|13453.78|13333.78|13454.22|13334.22|13453.15|13333.15|10
1646009130000|2022-02-28 00:45:30|13453.44|13333.44|13455.76|13335.76|13455.79|13335.79|13452.88|13332.88|10
1646009140000|2022-02-28 00:45:40|13455.45|13335.45|13455.94|13335.94|13455.94|13335.94|13455.23|13335.23|10
1646009150000|2022-02-28 00:45:50|13456.38|13336.38|13456.62|13336.62|13456.81|13336.81|13456.33|13336.33|10
1646009160000|2022-02-28 00:46:00|13456.49|13336.49|13459.28|13339.28|13459.28|13339.28|13455.28|13335.28|10
1646009170000|2022-02-28 00:46:10|13459.2|13339.2|13468.2|13348.2|13468.2|13348.2|13459.2|13339.2|10
1646009180000|2022-02-28 00:46:20|13469.57|13349.57|13470.71|13350.71|13470.78|13350.78|13469.57|13349.57|9
1646009190000|2022-02-28 00:46:30|13470.64|13350.64|13483.45|13363.45|13483.45|13363.45|13470.64|13350.64|10
1646009200000|2022-02-28 00:46:40|13483.39|13363.39|13481.23|13361.23|13483.49|13363.49|13481.23|13361.23|10
1646009210000|2022-02-28 00:46:50|13481.4|13361.4|13479.57|13359.57|13481.66|13361.66|13479.25|13359.25|10
1646009220000|2022-02-28 00:47:00|13479.41|13359.41|13477.47|13357.47|13479.41|13359.41|13477.47|13357.47|9
1646009230000|2022-02-28 00:47:10|13476.39|13356.39|13471.28|13351.28|13476.39|13356.39|13471.28|13351.28|10
1646009240000|2022-02-28 00:47:20|13470.94|13350.94|13464.34|13344.34|13471.1|13351.1|13464.34|13344.34|10
1646009250000|2022-02-28 00:47:30|13464.43|13344.43|13456.35|13336.35|13464.43|13344.43|13456.35|13336.35|10
1646009260000|2022-02-28 00:47:40|13456.85|13336.85|13455.79|13335.79|13456.85|13336.85|13454.93|13334.93|10
1646009270000|2022-02-28 00:47:50|13455.93|13335.93|13456.29|13336.29|13456.33|13336.33|13455.74|13335.74|10
1646009280000|2022-02-28 00:48:00|13456.39|13336.39|13454.82|13334.82|13456.39|13336.39|13454.82|13334.82|10
1646009290000|2022-02-28 00:48:10|13454.8|13334.8|13453.94|13333.94|13454.8|13334.8|13453.67|13333.67|10
1646009300000|2022-02-28 00:48:20|13454.19|13334.19|13455.04|13335.04|13455.04|13335.04|13453.85|13333.85|10
1646009310000|2022-02-28 00:48:30|13454.94|13334.94|13456.74|13336.74|13456.93|13336.93|13454.94|13334.94|10
1646009320000|2022-02-28 00:48:40|13456.6|13336.6|13459.61|13339.61|13459.61|13339.61|13456.6|13336.6|9
1646009330000|2022-02-28 00:48:50|13459.34|13339.34|13460.64|13340.64|13461.1|13341.1|13459.34|13339.34|10
1646009340000|2022-02-28 00:49:00|13460.24|13340.24|13459.92|13339.92|13460.39|13340.39|13459.82|13339.82|10
1646009350000|2022-02-28 00:49:10|13460.18|13340.18|13455.54|13335.54|13460.18|13340.18|13455.54|13335.54|10
1646009360000|2022-02-28 00:49:20|13453.81|13333.81|13453.01|13333.01|13453.86|13333.86|13453.01|13333.01|9
1646009370000|2022-02-28 00:49:30|13452.94|13332.94|13450.65|13330.65|13452.94|13332.94|13450.54|13330.54|10
1646009380000|2022-02-28 00:49:40|13450.44|13330.44|13450.24|13330.24|13450.62|13330.62|13449.96|13329.96|9
1646009390000|2022-02-28 00:49:50|13450.17|13330.17|13451.55|13331.55|13451.55|13331.55|13449.99|13329.99|10
1646009400000|2022-02-28 00:50:00|13451.62|13331.62|13451.54|13331.54|13453.08|13333.08|13451.54|13331.54|10
1646009410000|2022-02-28 00:50:10|13451.31|13331.31|13449.34|13329.34|13451.31|13331.31|13449.33|13329.33|9
1646009420000|2022-02-28 00:50:20|13449.38|13329.38|13448.75|13328.75|13449.38|13329.38|13448.69|13328.69|8
1646009430000|2022-02-28 00:50:30|13448.58|13328.58|13451.03|13331.03|13451.03|13331.03|13448.58|13328.58|10
1646009440000|2022-02-28 00:50:40|13450.61|13330.61|13451.45|13331.45|13451.6|13331.6|13450.49|13330.49|10
1646009450000|2022-02-28 00:50:50|13451.58|13331.58|13452.08|13332.08|13452.08|13332.08|13451.09|13331.09|9
1646009460000|2022-02-28 00:51:00|13451.98|13331.98|13453.76|13333.76|13453.76|13333.76|13451.8|13331.8|10
1646009470000|2022-02-28 00:51:10|13453.53|13333.53|13454.34|13334.34|13454.68|13334.68|13453.52|13333.52|10
1646009480000|2022-02-28 00:51:20|13454.27|13334.27|13454.8|13334.8|13454.8|13334.8|13454.1|13334.1|10
1646009490000|2022-02-28 00:51:30|13454.56|13334.56|13451.29|13331.29|13455.09|13335.09|13450.41|13330.41|10
1646009500000|2022-02-28 00:51:40|13451.27|13331.27|13449.9|13329.9|13451.27|13331.27|13449.63|13329.63|10
1646009510000|2022-02-28 00:51:50|13449.73|13329.73|13449.5|13329.5|13449.73|13329.73|13449.06|13329.06|10
1646009520000|2022-02-28 00:52:00|13449.78|13329.78|13448.37|13328.37|13449.78|13329.78|13448.37|13328.37|10
1646009530000|2022-02-28 00:52:10|13448.39|13328.39|13447.04|13327.04|13448.39|13328.39|13446.55|13326.55|9
1646009540000|2022-02-28 00:52:20|13447.24|13327.24|13449.13|13329.13|13449.13|13329.13|13447.24|13327.24|9
1646009550000|2022-02-28 00:52:30|13448.95|13328.95|13450.73|13330.73|13451.23|13331.23|13448.95|13328.95|10
1646009560000|2022-02-28 00:52:40|13450.61|13330.61|13451.74|13331.74|13451.74|13331.74|13450.35|13330.35|10
1646009570000|2022-02-28 00:52:50|13450.77|13330.77|13449.47|13329.47|13450.77|13330.77|13449.3|13329.3|10
1646009580000|2022-02-28 00:53:00|13448.54|13328.54|13446.66|13326.66|13448.54|13328.54|13446.66|13326.66|7
1646009590000|2022-02-28 00:53:10|13446.45|13326.45|13443.49|13323.49|13446.45|13326.45|13443.47|13323.47|9
1646009600000|2022-02-28 00:53:20|13443.1|13323.1|13440.97|13320.97|13443.1|13323.1|13440.97|13320.97|9
1646009610000|2022-02-28 00:53:30|13440.89|13320.89|13440.7|13320.7|13440.89|13320.89|13439.65|13319.65|10
1646009620000|2022-02-28 00:53:40|13440.88|13320.88|13440.45|13320.45|13441.68|13321.68|13440.45|13320.45|10
1646009630000|2022-02-28 00:53:50|13439.79|13319.79|13440.79|13320.79|13440.79|13320.79|13439.74|13319.74|10
1646009640000|2022-02-28 00:54:00|13440.67|13320.67|13440.43|13320.43|13440.82|13320.82|13440.12|13320.12|10
1646009650000|2022-02-28 00:54:10|13440.33|13320.33|13439.54|13319.54|13440.33|13320.33|13439.4|13319.4|10
1646009660000|2022-02-28 00:54:20|13439.49|13319.49|13437.41|13317.41|13439.59|13319.59|13437.41|13317.41|8
1646009670000|2022-02-28 00:54:30|13437.18|13317.18|13436.04|13316.04|13437.18|13317.18|13435.67|13315.67|9
1646009680000|2022-02-28 00:54:40|13435.76|13315.76|13438.26|13318.26|13438.26|13318.26|13435.76|13315.76|9
1646009690000|2022-02-28 00:54:50|13438.68|13318.68|13439.73|13319.73|13439.89|13319.89|13438.68|13318.68|10
1646009700000|2022-02-28 00:55:00|13439.45|13319.45|13438.54|13318.54|13439.76|13319.76|13438.54|13318.54|8
1646009710000|2022-02-28 00:55:10|13438.48|13318.48|13435.03|13315.03|13438.5|13318.5|13435.03|13315.03|10
1646009720000|2022-02-28 00:55:20|13433.08|13313.08|13429.9|13309.9|13433.08|13313.08|13429.9|13309.9|10
1646009730000|2022-02-28 00:55:30|13429.79|13309.79|13428.24|13308.24|13429.9|13309.9|13428.02|13308.02|10
1646009740000|2022-02-28 00:55:40|13428.32|13308.32|13428.27|13308.27|13429.05|13309.05|13428.22|13308.22|9
1646009750000|2022-02-28 00:55:50|13427.87|13307.87|13424.86|13304.86|13427.89|13307.89|13424.86|13304.86|9
1646009760000|2022-02-28 00:56:00|13424.59|13304.59|13423.26|13303.26|13424.59|13304.59|13423.14|13303.14|10
1646009770000|2022-02-28 00:56:10|13423.34|13303.34|13421.64|13301.64|13423.34|13303.34|13421.64|13301.64|10
1646009780000|2022-02-28 00:56:20|13421.24|13301.24|13417.66|13297.66|13421.52|13301.52|13417.54|13297.54|10
1646009790000|2022-02-28 00:56:30|13417.87|13297.87|13415.09|13295.09|13417.87|13297.87|13415.09|13295.09|10
1646009800000|2022-02-28 00:56:40|13415.04|13295.04|13415.05|13295.05|13415.64|13295.64|13414.98|13294.98|10
1646009810000|2022-02-28 00:56:50|13414.96|13294.96|13413.88|13293.88|13414.96|13294.96|13413.88|13293.88|9
1646009820000|2022-02-28 00:57:00|13414.15|13294.15|13415.71|13295.71|13415.71|13295.71|13414.15|13294.15|10
1646009830000|2022-02-28 00:57:10|13415.51|13295.51|13414|13294|13415.51|13295.51|13414|13294|10
1646009840000|2022-02-28 00:57:20|13414.11|13294.11|13405.64|13285.64|13414.11|13294.11|13405.64|13285.64|10
1646009850000|2022-02-28 00:57:30|13405.39|13285.39|13403.51|13283.51|13405.39|13285.39|13403.51|13283.51|9
1646009860000|2022-02-28 00:57:40|13403.63|13283.63|13402.4|13282.4|13404.41|13284.41|13402.27|13282.27|9
1646009870000|2022-02-28 00:57:50|13402.41|13282.41|13399.75|13279.75|13402.43|13282.43|13399.75|13279.75|10
1646009880000|2022-02-28 00:58:00|13399.49|13279.49|13397.22|13277.22|13399.49|13279.49|13397.1|13277.1|10
1646009890000|2022-02-28 00:58:10|13397.4|13277.4|13389.78|13269.78|13397.4|13277.4|13389.78|13269.78|10
1646009900000|2022-02-28 00:58:20|13389.4|13269.4|13389.03|13269.03|13389.4|13269.4|13388.3|13268.3|10
1646009910000|2022-02-28 00:58:30|13388|13268|13396.29|13276.29|13396.29|13276.29|13385.88|13265.88|10
1646009920000|2022-02-28 00:58:40|13396.38|13276.38|13401|13281|13401|13281|13396.38|13276.38|10
1646009930000|2022-02-28 00:58:50|13400.82|13280.82|13398.94|13278.94|13400.82|13280.82|13398.83|13278.83|10
1646009940000|2022-02-28 00:59:00|13398.69|13278.69|13397.5|13277.5|13399.11|13279.11|13397.49|13277.49|10
1646009950000|2022-02-28 00:59:10|13397.13|13277.13|13395.27|13275.27|13397.25|13277.25|13395.27|13275.27|10
1646009960000|2022-02-28 00:59:20|13394.47|13274.47|13395.19|13275.19|13395.19|13275.19|13393.95|13273.95|10
1646009970000|2022-02-28 00:59:30|13395.24|13275.24|13395.63|13275.63|13396.03|13276.03|13395.07|13275.07|10
1646009980000|2022-02-28 00:59:40|13395.18|13275.18|13394.24|13274.24|13395.18|13275.18|13394.02|13274.02|10
1646009990000|2022-02-28 00:59:50|13394.1|13274.1|13393.03|13273.03|13394.1|13274.1|13392.39|13272.39|10
1646010000000|2022-02-28 01:00:00|13393.43|13273.43|13398.17|13278.17|13398.17|13278.17|13393.43|13273.43|10
1646010010000|2022-02-28 01:00:10|13398.32|13278.32|13397.58|13277.58|13398.82|13278.82|13397.58|13277.58|10
1646010020000|2022-02-28 01:00:20|13397.33|13277.33|13396.84|13276.84|13397.9|13277.9|13396.84|13276.84|10
1646010030000|2022-02-28 01:00:30|13396.87|13276.87|13395.43|13275.43|13396.91|13276.91|13395.43|13275.43|10
1646010040000|2022-02-28 01:00:40|13394.27|13274.27|13394.17|13274.17|13394.27|13274.27|13393.69|13273.69|10
1646010050000|2022-02-28 01:00:50|13394|13274|13397.56|13277.56|13397.56|13277.56|13393.59|13273.59|10
1646010060000|2022-02-28 01:01:00|13398.02|13278.02|13397.76|13277.76|13398.29|13278.29|13397.76|13277.76|9
1646010070000|2022-02-28 01:01:10|13397.68|13277.68|13403.03|13283.03|13403.03|13283.03|13397.68|13277.68|10
1646010080000|2022-02-28 01:01:20|13402.56|13282.56|13401.81|13281.81|13402.67|13282.67|13401.75|13281.75|10
1646010090000|2022-02-28 01:01:30|13401.71|13281.71|13416.84|13296.84|13416.84|13296.84|13401.68|13281.68|9
1646010100000|2022-02-28 01:01:40|13417.29|13297.29|13427.29|13307.29|13427.29|13307.29|13417.29|13297.29|10
1646010110000|2022-02-28 01:01:50|13427.17|13307.17|13428.75|13308.75|13428.75|13308.75|13427.17|13307.17|10
1646010120000|2022-02-28 01:02:00|13428.59|13308.59|13427.09|13307.09|13428.59|13308.59|13425.79|13305.79|10
1646010130000|2022-02-28 01:02:10|13426.58|13306.58|13424.41|13304.41|13426.58|13306.58|13424.18|13304.18|9
1646010140000|2022-02-28 01:02:20|13424.33|13304.33|13424.69|13304.69|13424.69|13304.69|13424.29|13304.29|10
1646010150000|2022-02-28 01:02:30|13424.68|13304.68|13424.41|13304.41|13425.52|13305.52|13424.41|13304.41|9
1646010160000|2022-02-28 01:02:40|13424.45|13304.45|13425.06|13305.06|13425.15|13305.15|13424.45|13304.45|10
1646010170000|2022-02-28 01:02:50|13424.83|13304.83|13424.59|13304.59|13424.83|13304.83|13424.02|13304.02|10
1646010180000|2022-02-28 01:03:00|13424.31|13304.31|13424.54|13304.54|13424.54|13304.54|13424.2|13304.2|9
1646010190000|2022-02-28 01:03:10|13424.38|13304.38|13426.25|13306.25|13426.92|13306.92|13424.38|13304.38|10
1646010200000|2022-02-28 01:03:20|13426.3|13306.3|13429.6|13309.6|13429.6|13309.6|13426.3|13306.3|10
1646010210000|2022-02-28 01:03:30|13430.6|13310.6|13430.71|13310.71|13431.33|13311.33|13430.47|13310.47|10
1646010220000|2022-02-28 01:03:40|13430.52|13310.52|13429.22|13309.22|13430.9|13310.9|13429.22|13309.22|10
1646010230000|2022-02-28 01:03:50|13428.32|13308.32|13429.05|13309.05|13429.05|13309.05|13427.96|13307.96|9
1646010240000|2022-02-28 01:04:00|13429.95|13309.95|13429.67|13309.67|13430.32|13310.32|13429.54|13309.54|10
1646010250000|2022-02-28 01:04:10|13430.24|13310.24|13432.47|13312.47|13432.69|13312.69|13430.24|13310.24|10
1646010260000|2022-02-28 01:04:20|13432.71|13312.71|13433.26|13313.26|13433.26|13313.26|13432.65|13312.65|10
1646010270000|2022-02-28 01:04:30|13433.71|13313.71|13436.8|13316.8|13436.8|13316.8|13433.71|13313.71|10
1646010280000|2022-02-28 01:04:40|13437.54|13317.54|13440.66|13320.66|13440.87|13320.87|13437.54|13317.54|10
1646010290000|2022-02-28 01:04:50|13441.04|13321.04|13444.88|13324.88|13444.88|13324.88|13441.04|13321.04|10
1646010300000|2022-02-28 01:05:00|13444.81|13324.81|13446.62|13326.62|13446.91|13326.91|13444.81|13324.81|10
1646010310000|2022-02-28 01:05:10|13446.64|13326.64|13446.04|13326.04|13446.8|13326.8|13444.95|13324.95|10
1646010320000|2022-02-28 01:05:20|13446.01|13326.01|13449.83|13329.83|13450.16|13330.16|13445.53|13325.53|10
1646010330000|2022-02-28 01:05:30|13449.15|13329.15|13449.71|13329.71|13450.03|13330.03|13449.04|13329.04|10
1646010340000|2022-02-28 01:05:40|13449.84|13329.84|13448.69|13328.69|13449.84|13329.84|13448.69|13328.69|10
1646010350000|2022-02-28 01:05:50|13448.68|13328.68|13449.82|13329.82|13450.07|13330.07|13448.68|13328.68|10
1646010360000|2022-02-28 01:06:00|13449.47|13329.47|13446.73|13326.73|13449.47|13329.47|13446.73|13326.73|10
1646010370000|2022-02-28 01:06:10|13446.82|13326.82|13449.44|13329.44|13449.44|13329.44|13446.82|13326.82|10
1646010380000|2022-02-28 01:06:20|13450.44|13330.44|13452.6|13332.6|13452.61|13332.61|13450.44|13330.44|10
1646010390000|2022-02-28 01:06:30|13452.88|13332.88|13456.19|13336.19|13456.19|13336.19|13452.88|13332.88|10
1646010400000|2022-02-28 01:06:40|13456.33|13336.33|13455.37|13335.37|13457.02|13337.02|13455.37|13335.37|10
1646010410000|2022-02-28 01:06:50|13454.46|13334.46|13454.57|13334.57|13454.58|13334.58|13453.95|13333.95|10
1646010420000|2022-02-28 01:07:00|13454.36|13334.36|13452.93|13332.93|13454.36|13334.36|13452.93|13332.93|10
1646010430000|2022-02-28 01:07:10|13452.94|13332.94|13450.83|13330.83|13452.97|13332.97|13450.83|13330.83|10
1646010440000|2022-02-28 01:07:20|13450.48|13330.48|13451.07|13331.07|13451.35|13331.35|13450.47|13330.47|10
1646010450000|2022-02-28 01:07:30|13450.86|13330.86|13451.19|13331.19|13451.19|13331.19|13450.5|13330.5|10
1646010460000|2022-02-28 01:07:40|13451.3|13331.3|13453.06|13333.06|13453.22|13333.22|13451.14|13331.14|10
1646010470000|2022-02-28 01:07:50|13453.05|13333.05|13456.73|13336.73|13456.73|13336.73|13453.05|13333.05|10
1646010480000|2022-02-28 01:08:00|13456.89|13336.89|13458.2|13338.2|13458.2|13338.2|13456.89|13336.89|10
1646010490000|2022-02-28 01:08:10|13457.96|13337.96|13456.44|13336.44|13458.03|13338.03|13456.42|13336.42|10
1646010500000|2022-02-28 01:08:20|13455.78|13335.78|13455.45|13335.45|13455.78|13335.78|13454.95|13334.95|10
1646010510000|2022-02-28 01:08:30|13455.52|13335.52|13460.12|13340.12|13460.33|13340.33|13455.52|13335.52|9
1646010520000|2022-02-28 01:08:40|13461.15|13341.15|13464.75|13344.75|13464.75|13344.75|13461.15|13341.15|10
1646010530000|2022-02-28 01:08:50|13464.98|13344.98|13469.64|13349.64|13470.14|13350.14|13464.98|13344.98|10
1646010540000|2022-02-28 01:09:00|13470.28|13350.28|13474.88|13354.88|13474.88|13354.88|13470.28|13350.28|10
1646010550000|2022-02-28 01:09:10|13474.86|13354.86|13479.31|13359.31|13479.31|13359.31|13474.86|13354.86|10
1646010560000|2022-02-28 01:09:20|13480.48|13360.48|13479.36|13359.36|13480.48|13360.48|13479.02|13359.02|10
1646010570000|2022-02-28 01:09:30|13478.79|13358.79|13479.35|13359.35|13479.35|13359.35|13478.4|13358.4|10
1646010580000|2022-02-28 01:09:40|13479.46|13359.46|13478.45|13358.45|13479.46|13359.46|13478.45|13358.45|8
1646010590000|2022-02-28 01:09:50|13478.57|13358.57|13481.26|13361.26|13481.26|13361.26|13478.29|13358.29|10
1646010600000|2022-02-28 01:10:00|13481.47|13361.47|13483.86|13363.86|13483.86|13363.86|13481.43|13361.43|10
1646010610000|2022-02-28 01:10:10|13484.43|13364.43|13485.56|13365.56|13485.56|13365.56|13484.35|13364.35|9
1646010620000|2022-02-28 01:10:20|13485.5|13365.5|13488.67|13368.67|13488.67|13368.67|13485.5|13365.5|10
1646010630000|2022-02-28 01:10:30|13488.52|13368.52|13488.2|13368.2|13488.77|13368.77|13487.79|13367.79|10
1646010640000|2022-02-28 01:10:40|13488.07|13368.07|13487.35|13367.35|13488.07|13368.07|13486.63|13366.63|10
1646010650000|2022-02-28 01:10:50|13487.39|13367.39|13488.33|13368.33|13488.33|13368.33|13487.29|13367.29|9
1646010660000|2022-02-28 01:11:00|13488.44|13368.44|13486.87|13366.87|13488.44|13368.44|13486.8|13366.8|10
1646010670000|2022-02-28 01:11:10|13487.07|13367.07|13489.11|13369.11|13489.11|13369.11|13487.07|13367.07|10
1646010680000|2022-02-28 01:11:20|13489.49|13369.49|13495.82|13375.82|13495.82|13375.82|13489.49|13369.49|10
1646010690000|2022-02-28 01:11:30|13496.25|13376.25|13500.38|13380.38|13500.38|13380.38|13496.02|13376.02|10
1646010700000|2022-02-28 01:11:40|13500.3|13380.3|13502.18|13382.18|13502.18|13382.18|13500.3|13380.3|10
1646010710000|2022-02-28 01:11:50|13502.32|13382.32|13504.07|13384.07|13504.07|13384.07|13502.32|13382.32|10
1646010720000|2022-02-28 01:12:00|13504.46|13384.46|13510.8|13390.8|13510.8|13390.8|13504.42|13384.42|10
1646010730000|2022-02-28 01:12:10|13511|13391|13515.08|13395.08|13515.08|13395.08|13510.97|13390.97|10
1646010740000|2022-02-28 01:12:20|13516.26|13396.26|13520.37|13400.37|13521.33|13401.33|13516.11|13396.11|10
1646010750000|2022-02-28 01:12:30|13520.53|13400.53|13522.48|13402.48|13522.61|13402.61|13520.53|13400.53|10
1646010760000|2022-02-28 01:12:40|13524.48|13404.48|13523.26|13403.26|13524.6|13404.6|13523.05|13403.05|10
1646010770000|2022-02-28 01:12:50|13522.92|13402.92|13523.38|13403.38|13524.16|13404.16|13522.92|13402.92|10
1646010780000|2022-02-28 01:13:00|13523.61|13403.61|13527.09|13407.09|13527.09|13407.09|13523.61|13403.61|10
1646010790000|2022-02-28 01:13:10|13526.19|13406.19|13527.97|13407.97|13527.97|13407.97|13523.96|13403.96|10
1646010800000|2022-02-28 01:13:20|13529.49|13409.49|13530.56|13410.56|13531.38|13411.38|13529.49|13409.49|10
1646010810000|2022-02-28 01:13:30|13531.13|13411.13|13531.86|13411.86|13531.86|13411.86|13531.13|13411.13|10
1646010820000|2022-02-28 01:13:40|13531.92|13411.92|13533.61|13413.61|13533.61|13413.61|13531.92|13411.92|10
1646010830000|2022-02-28 01:13:50|13533.55|13413.55|13533.75|13413.75|13534.33|13414.33|13533.55|13413.55|10
1646010840000|2022-02-28 01:14:00|13533.54|13413.54|13536.97|13416.97|13536.97|13416.97|13532.39|13412.39|10
1646010850000|2022-02-28 01:14:10|13536.55|13416.55|13540.14|13420.14|13540.14|13420.14|13536.39|13416.39|9
1646010860000|2022-02-28 01:14:20|13540.91|13420.91|13550.72|13430.72|13550.72|13430.72|13540.76|13420.76|10
1646010870000|2022-02-28 01:14:30|13550.92|13430.92|13553.99|13433.99|13554.15|13434.15|13549.91|13429.91|10
1646010880000|2022-02-28 01:14:40|13554.19|13434.19|13557.5|13437.5|13558.07|13438.07|13554.19|13434.19|10
1646010890000|2022-02-28 01:14:50|13557.6|13437.6|13561.27|13441.27|13561.49|13441.49|13557.48|13437.48|10
1646010900000|2022-02-28 01:15:00|13562.34|13442.34|13563.94|13443.94|13563.94|13443.94|13562.34|13442.34|10
1646010910000|2022-02-28 01:15:10|13563.88|13443.88|13561.53|13441.53|13564.53|13444.53|13561.53|13441.53|10
1646010920000|2022-02-28 01:15:20|13561.55|13441.55|13560.18|13440.18|13561.55|13441.55|13560.18|13440.18|10
1646010930000|2022-02-28 01:15:30|13560.44|13440.44|13560.62|13440.62|13561.01|13441.01|13560.36|13440.36|10
1646010940000|2022-02-28 01:15:40|13560.47|13440.47|13560.27|13440.27|13560.97|13440.97|13560.27|13440.27|9
1646010950000|2022-02-28 01:15:50|13560.17|13440.17|13561.77|13441.77|13561.88|13441.88|13560.17|13440.17|10
1646010960000|2022-02-28 01:16:00|13561.67|13441.67|13562.97|13442.97|13563.47|13443.47|13561.23|13441.23|10
1646010970000|2022-02-28 01:16:10|13562.86|13442.86|13559.54|13439.54|13562.86|13442.86|13559.54|13439.54|9
1646010980000|2022-02-28 01:16:20|13559.44|13439.44|13561.29|13441.29|13561.29|13441.29|13558.95|13438.95|10
1646010990000|2022-02-28 01:16:30|13561.37|13441.37|13561.75|13441.75|13562.16|13442.16|13561.34|13441.34|10
1646011000000|2022-02-28 01:16:40|13561.49|13441.49|13561.46|13441.46|13561.52|13441.52|13560.51|13440.51|10
1646011010000|2022-02-28 01:16:50|13561.55|13441.55|13561.1|13441.1|13561.77|13441.77|13561.01|13441.01|10
1646011020000|2022-02-28 01:17:00|13560.92|13440.92|13560.02|13440.02|13561.63|13441.63|13560.02|13440.02|10
1646011030000|2022-02-28 01:17:10|13560.34|13440.34|13560.93|13440.93|13560.94|13440.94|13559.93|13439.93|10
1646011040000|2022-02-28 01:17:20|13561.33|13441.33|13563.06|13443.06|13563.06|13443.06|13561.28|13441.28|10
1646011050000|2022-02-28 01:17:30|13563.03|13443.03|13568.05|13448.05|13568.05|13448.05|13563.03|13443.03|9
1646011060000|2022-02-28 01:17:40|13568.03|13448.03|13573.25|13453.25|13573.25|13453.25|13568.03|13448.03|10
1646011070000|2022-02-28 01:17:50|13573.74|13453.74|13573.57|13453.57|13573.84|13453.84|13573.04|13453.04|10
1646011080000|2022-02-28 01:18:00|13573.35|13453.35|13574.52|13454.52|13574.52|13454.52|13573.35|13453.35|10
1646011090000|2022-02-28 01:18:10|13574.54|13454.54|13575.81|13455.81|13575.81|13455.81|13574.4|13454.4|9
1646011100000|2022-02-28 01:18:20|13576.41|13456.41|13578.7|13458.7|13578.7|13458.7|13576.38|13456.38|10
1646011110000|2022-02-28 01:18:30|13578.67|13458.67|13577.3|13457.3|13578.89|13458.89|13577.3|13457.3|9
1646011120000|2022-02-28 01:18:40|13576.92|13456.92|13577.45|13457.45|13577.64|13457.64|13576.09|13456.09|10
1646011130000|2022-02-28 01:18:50|13577.69|13457.69|13576.93|13456.93|13577.69|13457.69|13576.93|13456.93|10
1646011140000|2022-02-28 01:19:00|13576.76|13456.76|13575.13|13455.13|13576.77|13456.77|13575.13|13455.13|9
1646011150000|2022-02-28 01:19:10|13574.92|13454.92|13575|13455|13575.24|13455.24|13574.62|13454.62|10
1646011160000|2022-02-28 01:19:20|13574.8|13454.8|13574.7|13454.7|13574.85|13454.85|13573.94|13453.94|10
1646011170000|2022-02-28 01:19:30|13575.03|13455.03|13576.76|13456.76|13576.76|13456.76|13575.03|13455.03|10
1646011180000|2022-02-28 01:19:40|13577.31|13457.31|13577.63|13457.63|13577.63|13457.63|13576.55|13456.55|9
1646011190000|2022-02-28 01:19:50|13577.62|13457.62|13576.57|13456.57|13578.13|13458.13|13576.47|13456.47|10
1646011200000|2022-02-28 01:20:00|13575.32|13455.32|13584.72|13464.72|13584.96|13464.96|13575.32|13455.32|10
1646011210000|2022-02-28 01:20:10|13585|13465|13585.59|13465.59|13585.83|13465.83|13584.3|13464.3|10
1646011220000|2022-02-28 01:20:20|13585.47|13465.47|13601.54|13481.54|13601.54|13481.54|13585.47|13465.47|10
1646011230000|2022-02-28 01:20:30|13604.98|13484.98|13608.56|13488.56|13608.56|13488.56|13604.98|13484.98|10
1646011240000|2022-02-28 01:20:40|13608.54|13488.54|13609.74|13489.74|13610.15|13490.15|13608.03|13488.03|10
1646011250000|2022-02-28 01:20:50|13609.51|13489.51|13605.35|13485.35|13609.76|13489.76|13605.35|13485.35|10
1646011260000|2022-02-28 01:21:00|13605.63|13485.63|13611.45|13491.45|13611.45|13491.45|13605.63|13485.63|10
1646011270000|2022-02-28 01:21:10|13612.28|13492.28|13618.66|13498.66|13618.66|13498.66|13612.28|13492.28|10
1646011280000|2022-02-28 01:21:20|13617.88|13497.88|13624.3|13504.3|13624.3|13504.3|13617.88|13497.88|10
1646011290000|2022-02-28 01:21:30|13626.08|13506.08|13648.24|13528.24|13648.24|13528.24|13626.08|13506.08|10
1646011300000|2022-02-28 01:21:40|13650.28|13530.28|13661|13541|13661|13541|13650.28|13530.28|10
1646011310000|2022-02-28 01:21:50|13661.22|13541.22|13666.96|13546.96|13666.96|13546.96|13661.22|13541.22|10
1646011320000|2022-02-28 01:22:00|13666.97|13546.97|13671.45|13551.45|13671.45|13551.45|13666.97|13546.97|10
1646011330000|2022-02-28 01:22:10|13671.44|13551.44|13670.13|13550.13|13671.44|13551.44|13669.67|13549.67|10
1646011340000|2022-02-28 01:22:20|13669.94|13549.94|13666.21|13546.21|13670.56|13550.56|13666.21|13546.21|10
1646011350000|2022-02-28 01:22:30|13666.03|13546.03|13668.31|13548.31|13668.31|13548.31|13666.03|13546.03|9
1646011360000|2022-02-28 01:22:40|13668.47|13548.47|13664.95|13544.95|13668.77|13548.77|13664.95|13544.95|10
1646011370000|2022-02-28 01:22:50|13664.63|13544.63|13661.21|13541.21|13664.63|13544.63|13661.21|13541.21|10
1646011380000|2022-02-28 01:23:00|13661.23|13541.23|13662.67|13542.67|13662.67|13542.67|13660.81|13540.81|10
1646011390000|2022-02-28 01:23:10|13663|13543|13666.07|13546.07|13666.07|13546.07|13663|13543|10
1646011400000|2022-02-28 01:23:20|13666.12|13546.12|13668.95|13548.95|13668.95|13548.95|13666.12|13546.12|10
1646011410000|2022-02-28 01:23:30|13668.82|13548.82|13665.44|13545.44|13668.82|13548.82|13665.44|13545.44|10
1646011420000|2022-02-28 01:23:40|13665.22|13545.22|13665.12|13545.12|13665.38|13545.38|13663.97|13543.97|10
1646011430000|2022-02-28 01:23:50|13665.56|13545.56|13663.3|13543.3|13665.6|13545.6|13663.3|13543.3|9
1646011440000|2022-02-28 01:24:00|13663.1|13543.1|13660.99|13540.99|13663.35|13543.35|13660.99|13540.99|9
1646011450000|2022-02-28 01:24:10|13659.94|13539.94|13656.05|13536.05|13659.94|13539.94|13656.05|13536.05|10
1646011460000|2022-02-28 01:24:20|13655.45|13535.45|13652.41|13532.41|13655.45|13535.45|13652.41|13532.41|10
1646011470000|2022-02-28 01:24:30|13652.59|13532.59|13649.61|13529.61|13652.59|13532.59|13649.61|13529.61|10
1646011480000|2022-02-28 01:24:40|13649.33|13529.33|13648.95|13528.95|13649.33|13529.33|13648.39|13528.39|9
1646011490000|2022-02-28 01:24:50|13649.16|13529.16|13648.56|13528.56|13650.25|13530.25|13648.56|13528.56|10
1646011500000|2022-02-28 01:25:00|13648.06|13528.06|13647.11|13527.11|13648.06|13528.06|13646.24|13526.24|10
1646011510000|2022-02-28 01:25:10|13647.1|13527.1|13644.2|13524.2|13647.1|13527.1|13644.2|13524.2|10
1646011520000|2022-02-28 01:25:20|13644.16|13524.16|13640.73|13520.73|13644.16|13524.16|13640.73|13520.73|10
1646011530000|2022-02-28 01:25:30|13640.95|13520.95|13637.49|13517.49|13640.95|13520.95|13637.49|13517.49|10
1646011540000|2022-02-28 01:25:40|13637.1|13517.1|13638.02|13518.02|13638.44|13518.44|13636.64|13516.64|10
1646011550000|2022-02-28 01:25:50|13637.12|13517.12|13634.47|13514.47|13637.12|13517.12|13634.39|13514.39|10
1646011560000|2022-02-28 01:26:00|13634.44|13514.44|13634.06|13514.06|13634.44|13514.44|13633.83|13513.83|10
1646011570000|2022-02-28 01:26:10|13632.73|13512.73|13629.28|13509.28|13632.75|13512.75|13629.25|13509.25|10
1646011580000|2022-02-28 01:26:20|13629.37|13509.37|13627.87|13507.87|13629.37|13509.37|13627.87|13507.87|10
1646011590000|2022-02-28 01:26:30|13627.84|13507.84|13629.78|13509.78|13629.85|13509.85|13627.84|13507.84|10
1646011600000|2022-02-28 01:26:40|13630.01|13510.01|13631.34|13511.34|13631.34|13511.34|13629.15|13509.15|9
1646011610000|2022-02-28 01:26:50|13631.42|13511.42|13630.9|13510.9|13631.86|13511.86|13630.9|13510.9|10
1646011620000|2022-02-28 01:27:00|13630.84|13510.84|13631.12|13511.12|13631.12|13511.12|13630.27|13510.27|10
1646011630000|2022-02-28 01:27:10|13631.27|13511.27|13638.2|13518.2|13638.2|13518.2|13631.27|13511.27|10
1646011640000|2022-02-28 01:27:20|13638.41|13518.41|13639.06|13519.06|13639.07|13519.07|13638.22|13518.22|10
1646011650000|2022-02-28 01:27:30|13639.39|13519.39|13640.32|13520.32|13640.32|13520.32|13638.54|13518.54|10
1646011660000|2022-02-28 01:27:40|13640.74|13520.74|13641.65|13521.65|13642.49|13522.49|13640.32|13520.32|10
1646011670000|2022-02-28 01:27:50|13642.06|13522.06|13643.54|13523.54|13643.65|13523.65|13641.94|13521.94|10
1646011680000|2022-02-28 01:28:00|13643.39|13523.39|13643.3|13523.3|13643.48|13523.48|13643.3|13523.3|8
1646011690000|2022-02-28 01:28:10|13643.34|13523.34|13643.18|13523.18|13643.75|13523.75|13643.18|13523.18|10
1646011700000|2022-02-28 01:28:20|13643.4|13523.4|13649.05|13529.05|13649.05|13529.05|13643.12|13523.12|10
1646011710000|2022-02-28 01:28:30|13649.88|13529.88|13655.75|13535.75|13656.48|13536.48|13649.88|13529.88|10
1646011720000|2022-02-28 01:28:40|13656.45|13536.45|13658.91|13538.91|13658.99|13538.99|13656.45|13536.45|9
1646011730000|2022-02-28 01:28:50|13658.93|13538.93|13658.67|13538.67|13658.93|13538.93|13657.57|13537.57|9
1646011740000|2022-02-28 01:29:00|13658.72|13538.72|13660.07|13540.07|13661.17|13541.17|13658.72|13538.72|10
1646011750000|2022-02-28 01:29:10|13659.95|13539.95|13659.52|13539.52|13660.38|13540.38|13659.39|13539.39|10
1646011760000|2022-02-28 01:29:20|13659.6|13539.6|13659.54|13539.54|13659.93|13539.93|13658.98|13538.98|10
1646011770000|2022-02-28 01:29:30|13659.58|13539.58|13658.64|13538.64|13659.58|13539.58|13658.64|13538.64|9
1646011780000|2022-02-28 01:29:40|13658.74|13538.74|13660.68|13540.68|13661.14|13541.14|13658.74|13538.74|9
1646011790000|2022-02-28 01:29:50|13661.19|13541.19|13669.63|13549.63|13669.63|13549.63|13661.19|13541.19|10
1646011800000|2022-02-28 01:30:00|13669.92|13549.92|13668.26|13548.26|13669.92|13549.92|13668.26|13548.26|9
1646011810000|2022-02-28 01:30:10|13667.69|13547.69|13658.85|13538.85|13667.69|13547.69|13658.85|13538.85|10
1646011820000|2022-02-28 01:30:20|13656.74|13536.74|13654.48|13534.48|13656.83|13536.83|13654.08|13534.08|10
1646011830000|2022-02-28 01:30:30|13653.89|13533.89|13657.81|13537.81|13657.81|13537.81|13653.89|13533.89|9
1646011840000|2022-02-28 01:30:40|13658.52|13538.52|13661.02|13541.02|13661.22|13541.22|13658.52|13538.52|10
1646011850000|2022-02-28 01:30:50|13660.99|13540.99|13664.56|13544.56|13664.56|13544.56|13660.07|13540.07|10
1646011860000|2022-02-28 01:31:00|13664.75|13544.75|13667.73|13547.73|13667.73|13547.73|13664.75|13544.75|10
1646011870000|2022-02-28 01:31:10|13667.66|13547.66|13679.43|13559.43|13679.43|13559.43|13667.66|13547.66|10
1646011880000|2022-02-28 01:31:20|13680.38|13560.38|13684.09|13564.09|13684.3|13564.3|13680.38|13560.38|10
1646011890000|2022-02-28 01:31:30|13684.24|13564.24|13682.83|13562.83|13684.24|13564.24|13682.83|13562.83|9
1646011900000|2022-02-28 01:31:40|13682.13|13562.13|13684.32|13564.32|13684.32|13564.32|13682.13|13562.13|10
1646011910000|2022-02-28 01:31:50|13684.36|13564.36|13690|13570|13690|13570|13684.36|13564.36|10
1646011920000|2022-02-28 01:32:00|13690.27|13570.27|13699.82|13579.82|13700.63|13580.63|13690.27|13570.27|10
1646011930000|2022-02-28 01:32:10|13702.86|13582.86|13703.66|13583.66|13704.42|13584.42|13702.86|13582.86|10
1646011940000|2022-02-28 01:32:20|13702.31|13582.31|13703.26|13583.26|13703.26|13583.26|13701.87|13581.87|10
1646011950000|2022-02-28 01:32:30|13703.61|13583.61|13706.1|13586.1|13706.1|13586.1|13703.07|13583.07|10
1646011960000|2022-02-28 01:32:40|13706.59|13586.59|13706.01|13586.01|13707.51|13587.51|13706.01|13586.01|9
1646011970000|2022-02-28 01:32:50|13705.71|13585.71|13687.36|13567.36|13707.6|13587.6|13687.36|13567.36|10
1646011980000|2022-02-28 01:33:00|13686.46|13566.46|13685.66|13565.66|13686.54|13566.54|13685.4|13565.4|10
1646011990000|2022-02-28 01:33:10|13684.38|13564.38|13685.74|13565.74|13686.06|13566.06|13684.18|13564.18|10
1646012000000|2022-02-28 01:33:20|13686.55|13566.55|13681.5|13561.5|13686.55|13566.55|13681.32|13561.32|9
1646012010000|2022-02-28 01:33:30|13681.47|13561.47|13683.81|13563.81|13683.81|13563.81|13681.37|13561.37|10
1646012020000|2022-02-28 01:33:40|13684.02|13564.02|13686.58|13566.58|13686.58|13566.58|13684.02|13564.02|9
1646012030000|2022-02-28 01:33:50|13686.37|13566.37|13686.83|13566.83|13687.07|13567.07|13686.37|13566.37|10
1646012040000|2022-02-28 01:34:00|13686.98|13566.98|13692.47|13572.47|13692.47|13572.47|13686.98|13566.98|10
1646012050000|2022-02-28 01:34:10|13692.22|13572.22|13692.29|13572.29|13692.48|13572.48|13691.2|13571.2|10
1646012060000|2022-02-28 01:34:20|13692.09|13572.09|13692.24|13572.24|13692.63|13572.63|13691.03|13571.03|10
1646012070000|2022-02-28 01:34:30|13692.54|13572.54|13693.31|13573.31|13693.31|13573.31|13692.37|13572.37|10
1646012080000|2022-02-28 01:34:40|13693.76|13573.76|13692.85|13572.85|13694.35|13574.35|13692.85|13572.85|9
1646012090000|2022-02-28 01:34:50|13692.66|13572.66|13693.53|13573.53|13693.53|13573.53|13692.29|13572.29|9
1646012100000|2022-02-28 01:35:00|13693.71|13573.71|13696.4|13576.4|13696.4|13576.4|13693.71|13573.71|9
1646012110000|2022-02-28 01:35:10|13695.98|13575.98|13695.28|13575.28|13695.98|13575.98|13694.72|13574.72|10
1646012120000|2022-02-28 01:35:20|13694.44|13574.44|13693.76|13573.76|13695.27|13575.27|13693.76|13573.76|9
1646012130000|2022-02-28 01:35:30|13693.59|13573.59|13693.16|13573.16|13694.1|13574.1|13693.16|13573.16|9
1646012140000|2022-02-28 01:35:40|13693.42|13573.42|13694.16|13574.16|13694.38|13574.38|13693.23|13573.23|10
1646012150000|2022-02-28 01:35:50|13694.43|13574.43|13694.46|13574.46|13694.77|13574.77|13694.19|13574.19|10
1646012160000|2022-02-28 01:36:00|13694.3|13574.3|13696.84|13576.84|13696.91|13576.91|13694.3|13574.3|10
1646012170000|2022-02-28 01:36:10|13696.13|13576.13|13700.88|13580.88|13700.88|13580.88|13696.13|13576.13|10
1646012180000|2022-02-28 01:36:20|13701.6|13581.6|13705.03|13585.03|13705.05|13585.05|13701.6|13581.6|10
1646012190000|2022-02-28 01:36:30|13705.22|13585.22|13711.54|13591.54|13712.01|13592.01|13705.22|13585.22|9
1646012200000|2022-02-28 01:36:40|13711.56|13591.56|13711.6|13591.6|13711.73|13591.73|13711.05|13591.05|10
1646012210000|2022-02-28 01:36:50|13711.89|13591.89|13711.08|13591.08|13711.89|13591.89|13710.26|13590.26|10
1646012220000|2022-02-28 01:37:00|13710.91|13590.91|13712.7|13592.7|13713.21|13593.21|13710.91|13590.91|10
1646012230000|2022-02-28 01:37:10|13712.63|13592.63|13710.58|13590.58|13712.63|13592.63|13710.58|13590.58|9
1646012240000|2022-02-28 01:37:20|13709.18|13589.18|13706.47|13586.47|13709.18|13589.18|13706.01|13586.01|10
1646012250000|2022-02-28 01:37:30|13706.49|13586.49|13705.89|13585.89|13706.91|13586.91|13705.89|13585.89|10
1646012260000|2022-02-28 01:37:40|13705.27|13585.27|13702.54|13582.54|13705.27|13585.27|13702.52|13582.52|10
1646012270000|2022-02-28 01:37:50|13702.01|13582.01|13701.78|13581.78|13702.01|13582.01|13701.33|13581.33|10
1646012280000|2022-02-28 01:38:00|13702.03|13582.03|13700.19|13580.19|13702.03|13582.03|13700.19|13580.19|10
1646012290000|2022-02-28 01:38:10|13700.4|13580.4|13700.08|13580.08|13700.53|13580.53|13700.08|13580.08|9
1646012300000|2022-02-28 01:38:20|13699.98|13579.98|13700.35|13580.35|13701.25|13581.25|13699.98|13579.98|10
1646012310000|2022-02-28 01:38:30|13700.33|13580.33|13700|13580|13700.33|13580.33|13699.95|13579.95|9
1646012320000|2022-02-28 01:38:40|13700.08|13580.08|13697.83|13577.83|13700.08|13580.08|13697.72|13577.72|10
1646012330000|2022-02-28 01:38:50|13697.65|13577.65|13694.22|13574.22|13698.28|13578.28|13694.22|13574.22|10
1646012340000|2022-02-28 01:39:00|13694.04|13574.04|13692.92|13572.92|13694.05|13574.05|13692.92|13572.92|10
1646012350000|2022-02-28 01:39:10|13692.76|13572.76|13688.16|13568.16|13693.17|13573.17|13688.16|13568.16|10
1646012360000|2022-02-28 01:39:20|13685.91|13565.91|13684.69|13564.69|13685.91|13565.91|13684.38|13564.38|10
1646012370000|2022-02-28 01:39:30|13685.3|13565.3|13688.11|13568.11|13688.11|13568.11|13685.3|13565.3|10
1646012380000|2022-02-28 01:39:40|13688|13568|13689.33|13569.33|13690.22|13570.22|13688|13568|10
1646012390000|2022-02-28 01:39:50|13689.13|13569.13|13685.03|13565.03|13689.14|13569.14|13685.03|13565.03|10
1646012400000|2022-02-28 01:40:00|13684.81|13564.81|13684.04|13564.04|13684.94|13564.94|13683.94|13563.94|10
1646012410000|2022-02-28 01:40:10|13684.01|13564.01|13684.19|13564.19|13684.25|13564.25|13683.9|13563.9|9
1646012420000|2022-02-28 01:40:20|13684.13|13564.13|13683.52|13563.52|13685.01|13565.01|13683.52|13563.52|10
1646012430000|2022-02-28 01:40:30|13683.49|13563.49|13683.96|13563.96|13684.04|13564.04|13683.19|13563.19|10
1646012440000|2022-02-28 01:40:40|13684.67|13564.67|13685.78|13565.78|13685.84|13565.84|13684.66|13564.66|10
1646012450000|2022-02-28 01:40:50|13686.46|13566.46|13685.31|13565.31|13686.87|13566.87|13685.31|13565.31|10
1646012460000|2022-02-28 01:41:00|13685.5|13565.5|13685.78|13565.78|13685.78|13565.78|13685.15|13565.15|8
1646012470000|2022-02-28 01:41:10|13685.41|13565.41|13685.01|13565.01|13685.92|13565.92|13685.01|13565.01|9
1646012480000|2022-02-28 01:41:20|13684.85|13564.85|13683.23|13563.23|13685.42|13565.42|13683.23|13563.23|8
1646012490000|2022-02-28 01:41:30|13683.12|13563.12|13684.71|13564.71|13684.71|13564.71|13683.12|13563.12|9
1646012500000|2022-02-28 01:41:40|13684.94|13564.94|13683.88|13563.88|13685.03|13565.03|13683.88|13563.88|8
1646012510000|2022-02-28 01:41:50|13684|13564|13684.58|13564.58|13684.89|13564.89|13683.92|13563.92|9
1646012520000|2022-02-28 01:42:00|13684.34|13564.34|13682.9|13562.9|13684.51|13564.51|13682.85|13562.85|10
1646012530000|2022-02-28 01:42:10|13684.33|13564.33|13683.7|13563.7|13684.33|13564.33|13682.55|13562.55|10
1646012540000|2022-02-28 01:42:20|13683.79|13563.79|13685.2|13565.2|13685.2|13565.2|13683.79|13563.79|9
1646012550000|2022-02-28 01:42:30|13685.21|13565.21|13685.6|13565.6|13685.6|13565.6|13685.07|13565.07|9
1646012560000|2022-02-28 01:42:40|13685.58|13565.58|13686.44|13566.44|13686.53|13566.53|13685.55|13565.55|10
1646012570000|2022-02-28 01:42:50|13686.75|13566.75|13687.35|13567.35|13687.35|13567.35|13686.75|13566.75|8
1646012580000|2022-02-28 01:43:00|13688.39|13568.39|13688.1|13568.1|13689.41|13569.41|13688.1|13568.1|10
1646012590000|2022-02-28 01:43:10|13687.87|13567.87|13688.76|13568.76|13688.76|13568.76|13687.49|13567.49|10
1646012600000|2022-02-28 01:43:20|13688.95|13568.95|13691.92|13571.92|13691.92|13571.92|13688.95|13568.95|10
1646012610000|2022-02-28 01:43:30|13691.97|13571.97|13690.4|13570.4|13692.85|13572.85|13690.4|13570.4|10
1646012620000|2022-02-28 01:43:40|13689.89|13569.89|13686.54|13566.54|13689.89|13569.89|13686.54|13566.54|10
1646012630000|2022-02-28 01:43:50|13686.11|13566.11|13684.85|13564.85|13686.49|13566.49|13684.85|13564.85|9
1646012640000|2022-02-28 01:44:00|13684.93|13564.93|13685.87|13565.87|13685.87|13565.87|13684.93|13564.93|10
1646012650000|2022-02-28 01:44:10|13685.66|13565.66|13689.43|13569.43|13689.43|13569.43|13685.66|13565.66|9
1646012660000|2022-02-28 01:44:20|13689.48|13569.48|13691.93|13571.93|13691.93|13571.93|13689.48|13569.48|10
1646012670000|2022-02-28 01:44:30|13692.37|13572.37|13695.07|13575.07|13695.09|13575.09|13692.37|13572.37|10
1646012680000|2022-02-28 01:44:40|13694.93|13574.93|13695.15|13575.15|13695.15|13575.15|13694.53|13574.53|9
1646012690000|2022-02-28 01:44:50|13695.2|13575.2|13695.66|13575.66|13695.66|13575.66|13695.14|13575.14|9
1646012700000|2022-02-28 01:45:00|13695.6|13575.6|13692.05|13572.05|13695.6|13575.6|13692.05|13572.05|10
1646012710000|2022-02-28 01:45:10|13691.44|13571.44|13688.66|13568.66|13691.44|13571.44|13688.66|13568.66|10
1646012720000|2022-02-28 01:45:20|13687.44|13567.44|13689.11|13569.11|13689.11|13569.11|13687.44|13567.44|10
1646012730000|2022-02-28 01:45:30|13689.46|13569.46|13691.78|13571.78|13691.78|13571.78|13689.46|13569.46|10
1646012740000|2022-02-28 01:45:40|13691.91|13571.91|13695.12|13575.12|13695.12|13575.12|13691.91|13571.91|10
1646012750000|2022-02-28 01:45:50|13695.02|13575.02|13697.33|13577.33|13697.33|13577.33|13694.83|13574.83|10
1646012760000|2022-02-28 01:46:00|13698.04|13578.04|13697.44|13577.44|13698.04|13578.04|13696.96|13576.96|9
1646012770000|2022-02-28 01:46:10|13696.4|13576.4|13694.64|13574.64|13696.4|13576.4|13694.64|13574.64|10
1646012780000|2022-02-28 01:46:20|13694.65|13574.65|13694.89|13574.89|13696.64|13576.64|13694.65|13574.65|10
1646012790000|2022-02-28 01:46:30|13694.35|13574.35|13695.02|13575.02|13695.3|13575.3|13694.31|13574.31|10
1646012800000|2022-02-28 01:46:40|13695.21|13575.21|13696.41|13576.41|13696.41|13576.41|13695.21|13575.21|10
1646012810000|2022-02-28 01:46:50|13696.6|13576.6|13694.87|13574.87|13696.6|13576.6|13694.87|13574.87|9
1646012820000|2022-02-28 01:47:00|13694.07|13574.07|13692.79|13572.79|13694.07|13574.07|13692.45|13572.45|10
1646012830000|2022-02-28 01:47:10|13692.71|13572.71|13693.04|13573.04|13693.68|13573.68|13692.47|13572.47|9
1646012840000|2022-02-28 01:47:20|13693.27|13573.27|13692.65|13572.65|13693.48|13573.48|13692.19|13572.19|9
1646012850000|2022-02-28 01:47:30|13692.63|13572.63|13694.03|13574.03|13694.03|13574.03|13692.63|13572.63|9
1646012860000|2022-02-28 01:47:40|13695.08|13575.08|13696.22|13576.22|13696.22|13576.22|13695.08|13575.08|9
1646012870000|2022-02-28 01:47:50|13696.4|13576.4|13695.95|13575.95|13696.4|13576.4|13695.51|13575.51|9
1646012880000|2022-02-28 01:48:00|13695.9|13575.9|13700.45|13580.45|13700.45|13580.45|13695.9|13575.9|10
1646012890000|2022-02-28 01:48:10|13701.18|13581.18|13704.28|13584.28|13704.28|13584.28|13700.89|13580.89|10
1646012900000|2022-02-28 01:48:20|13705.69|13585.69|13707.61|13587.61|13707.86|13587.86|13704.79|13584.79|10
1646012910000|2022-02-28 01:48:30|13706.87|13586.87|13703.68|13583.68|13706.87|13586.87|13703.68|13583.68|10
1646012920000|2022-02-28 01:48:40|13702.97|13582.97|13701.4|13581.4|13702.97|13582.97|13700.88|13580.88|10
1646012930000|2022-02-28 01:48:50|13701.03|13581.03|13699.39|13579.39|13701.3|13581.3|13699.39|13579.39|10
1646012940000|2022-02-28 01:49:00|13699.1|13579.1|13698.56|13578.56|13699.17|13579.17|13698.21|13578.21|9
1646012950000|2022-02-28 01:49:10|13698.36|13578.36|13698.85|13578.85|13698.85|13578.85|13697.99|13577.99|10
1646012960000|2022-02-28 01:49:20|13699.01|13579.01|13698|13578|13699.01|13579.01|13697.71|13577.71|10
1646012970000|2022-02-28 01:49:30|13698.21|13578.21|13698.85|13578.85|13698.85|13578.85|13697.94|13577.94|8
1646012980000|2022-02-28 01:49:40|13699.73|13579.73|13703.71|13583.71|13703.71|13583.71|13699.73|13579.73|10
1646012990000|2022-02-28 01:49:50|13703.74|13583.74|13703.93|13583.93|13704.41|13584.41|13703.74|13583.74|9
1646013000000|2022-02-28 01:50:00|13704.69|13584.69|13704.04|13584.04|13704.69|13584.69|13704.04|13584.04|10
1646013010000|2022-02-28 01:50:10|13703.87|13583.87|13701.41|13581.41|13703.88|13583.88|13701.41|13581.41|10
1646013020000|2022-02-28 01:50:20|13701.59|13581.59|13699.69|13579.69|13701.59|13581.59|13699.69|13579.69|8
1646013030000|2022-02-28 01:50:30|13699.31|13579.31|13699.53|13579.53|13699.72|13579.72|13698.97|13578.97|10
1646013040000|2022-02-28 01:50:40|13699.44|13579.44|13700.5|13580.5|13700.5|13580.5|13698.36|13578.36|10
1646013050000|2022-02-28 01:50:50|13700.2|13580.2|13699.63|13579.63|13700.2|13580.2|13699.63|13579.63|10
1646013060000|2022-02-28 01:51:00|13698.9|13578.9|13699.09|13579.09|13699.11|13579.11|13698.71|13578.71|10
1646013070000|2022-02-28 01:51:10|13699.02|13579.02|13699.34|13579.34|13699.34|13579.34|13698.37|13578.37|10
1646013080000|2022-02-28 01:51:20|13699.57|13579.57|13701.07|13581.07|13701.07|13581.07|13699.57|13579.57|10
1646013090000|2022-02-28 01:51:30|13700.7|13580.7|13699.56|13579.56|13700.7|13580.7|13699.54|13579.54|10
1646013100000|2022-02-28 01:51:40|13699.53|13579.53|13696.5|13576.5|13699.53|13579.53|13696.5|13576.5|10
1646013110000|2022-02-28 01:51:50|13696.09|13576.09|13692.87|13572.87|13696.09|13576.09|13692.87|13572.87|10
1646013120000|2022-02-28 01:52:00|13691.99|13571.99|13688.99|13568.99|13691.99|13571.99|13688.99|13568.99|10
1646013130000|2022-02-28 01:52:10|13688.96|13568.96|13688.23|13568.23|13688.96|13568.96|13688.23|13568.23|10
1646013140000|2022-02-28 01:52:20|13688.52|13568.52|13684.83|13564.83|13688.52|13568.52|13684.83|13564.83|9
1646013150000|2022-02-28 01:52:30|13684.65|13564.65|13682.91|13562.91|13684.78|13564.78|13682.82|13562.82|10
1646013160000|2022-02-28 01:52:40|13682.92|13562.92|13682.67|13562.67|13683.42|13563.42|13682.58|13562.58|10
1646013170000|2022-02-28 01:52:50|13682.06|13562.06|13680.72|13560.72|13682.06|13562.06|13680.72|13560.72|9
1646013180000|2022-02-28 01:53:00|13680.84|13560.84|13677.48|13557.48|13681.54|13561.54|13677.48|13557.48|10
1646013190000|2022-02-28 01:53:10|13676.32|13556.32|13671.16|13551.16|13676.32|13556.32|13671.1|13551.1|10
1646013200000|2022-02-28 01:53:20|13670.72|13550.72|13671.24|13551.24|13671.35|13551.35|13670.72|13550.72|9
1646013210000|2022-02-28 01:53:30|13671.55|13551.55|13672.71|13552.71|13672.76|13552.76|13671.55|13551.55|10
1646013220000|2022-02-28 01:53:40|13673.31|13553.31|13672.71|13552.71|13673.31|13553.31|13672.27|13552.27|10
1646013230000|2022-02-28 01:53:50|13672.72|13552.72|13669.8|13549.8|13672.86|13552.86|13669.8|13549.8|10
1646013240000|2022-02-28 01:54:00|13669.49|13549.49|13668.67|13548.67|13669.49|13549.49|13668.33|13548.33|10
1646013250000|2022-02-28 01:54:10|13669.57|13549.57|13669.66|13549.66|13670.58|13550.58|13669.57|13549.57|10
1646013260000|2022-02-28 01:54:20|13669.31|13549.31|13665.5|13545.5|13669.36|13549.36|13665.39|13545.39|9
1646013270000|2022-02-28 01:54:30|13665.6|13545.6|13665.12|13545.12|13666.77|13546.77|13665.08|13545.08|10
1646013280000|2022-02-28 01:54:40|13664.57|13544.57|13663.69|13543.69|13664.57|13544.57|13663.69|13543.69|10
1646013290000|2022-02-28 01:54:50|13663.88|13543.88|13664.01|13544.01|13664.1|13544.1|13663.81|13543.81|10
1646013300000|2022-02-28 01:55:00|13663.74|13543.74|13662.62|13542.62|13663.74|13543.74|13662.62|13542.62|9
1646013310000|2022-02-28 01:55:10|13662.38|13542.38|13662|13542|13662.74|13542.74|13662|13542|10
1646013320000|2022-02-28 01:55:20|13659.12|13539.12|13652.3|13532.3|13659.12|13539.12|13652.3|13532.3|10
1646013330000|2022-02-28 01:55:30|13651.02|13531.02|13649.57|13529.57|13651.41|13531.41|13649.57|13529.57|8
1646013340000|2022-02-28 01:55:40|13649.77|13529.77|13651.91|13531.91|13652.03|13532.03|13649.57|13529.57|10
1646013350000|2022-02-28 01:55:50|13651.86|13531.86|13652.85|13532.85|13652.85|13532.85|13651.6|13531.6|10
1646013360000|2022-02-28 01:56:00|13652.93|13532.93|13650.7|13530.7|13652.93|13532.93|13650.53|13530.53|10
1646013370000|2022-02-28 01:56:10|13650.8|13530.8|13651.49|13531.49|13651.55|13531.55|13650.76|13530.76|9
1646013380000|2022-02-28 01:56:20|13651.42|13531.42|13653.95|13533.95|13653.95|13533.95|13651.23|13531.23|9
1646013390000|2022-02-28 01:56:30|13653.88|13533.88|13651.44|13531.44|13653.88|13533.88|13651.37|13531.37|10
1646013400000|2022-02-28 01:56:40|13650.47|13530.47|13647.93|13527.93|13650.47|13530.47|13647.93|13527.93|10
1646013410000|2022-02-28 01:56:50|13647.77|13527.77|13646.1|13526.1|13647.77|13527.77|13646.1|13526.1|9
1646013420000|2022-02-28 01:57:00|13646.09|13526.09|13645.81|13525.81|13646.3|13526.3|13645.75|13525.75|10
1646013430000|2022-02-28 01:57:10|13645.28|13525.28|13643.12|13523.12|13645.28|13525.28|13642.93|13522.93|10
1646013440000|2022-02-28 01:57:20|13642.51|13522.51|13641.96|13521.96|13642.51|13522.51|13641.48|13521.48|10
1646013450000|2022-02-28 01:57:30|13642.1|13522.1|13640.36|13520.36|13642.77|13522.77|13640.36|13520.36|10
1646013460000|2022-02-28 01:57:40|13639.23|13519.23|13639.22|13519.22|13639.37|13519.37|13638.81|13518.81|10
1646013470000|2022-02-28 01:57:50|13639.39|13519.39|13639.64|13519.64|13639.64|13519.64|13638.49|13518.49|10
1646013480000|2022-02-28 01:58:00|13639.85|13519.85|13640.69|13520.69|13641.44|13521.44|13639.85|13519.85|10
1646013490000|2022-02-28 01:58:10|13640.51|13520.51|13640.55|13520.55|13641.18|13521.18|13640.51|13520.51|10
1646013500000|2022-02-28 01:58:20|13640.63|13520.63|13639.55|13519.55|13640.73|13520.73|13639.55|13519.55|8
1646013510000|2022-02-28 01:58:30|13639.22|13519.22|13639.65|13519.65|13639.65|13519.65|13638.84|13518.84|10
1646013520000|2022-02-28 01:58:40|13640.07|13520.07|13639.62|13519.62|13640.54|13520.54|13639.62|13519.62|10
1646013530000|2022-02-28 01:58:50|13639.29|13519.29|13635.91|13515.91|13639.29|13519.29|13635.91|13515.91|9
1646013540000|2022-02-28 01:59:00|13635.17|13515.17|13632.69|13512.69|13635.17|13515.17|13632.69|13512.69|10
1646013550000|2022-02-28 01:59:10|13632.94|13512.94|13627.09|13507.09|13632.94|13512.94|13626.94|13506.94|10
1646013560000|2022-02-28 01:59:20|13626.69|13506.69|13617.61|13497.61|13626.69|13506.69|13616.11|13496.11|10
1646013570000|2022-02-28 01:59:30|13617.06|13497.06|13615.27|13495.27|13617.06|13497.06|13614.68|13494.68|10
1646013580000|2022-02-28 01:59:40|13615.17|13495.17|13611.16|13491.16|13615.17|13495.17|13610.67|13490.67|9
1646013590000|2022-02-28 01:59:50|13610.24|13490.24|13607.75|13487.75|13610.24|13490.24|13607.65|13487.65|10
1646013600000|2022-02-28 02:00:00|13607.45|13487.45|13604.99|13484.99|13607.45|13487.45|13604.73|13484.73|10
1646013610000|2022-02-28 02:00:10|13605.12|13485.12|13606.41|13486.41|13606.65|13486.65|13604.28|13484.28|10
1646013620000|2022-02-28 02:00:20|13607.23|13487.23|13606.53|13486.53|13609.04|13489.04|13606.53|13486.53|10
1646013630000|2022-02-28 02:00:30|13604.95|13484.95|13600.63|13480.63|13604.95|13484.95|13600.63|13480.63|10
1646013640000|2022-02-28 02:00:40|13600.24|13480.24|13601.99|13481.99|13602.31|13482.31|13600.24|13480.24|10
1646013650000|2022-02-28 02:00:50|13602.69|13482.69|13604.8|13484.8|13604.8|13484.8|13602.69|13482.69|10
1646013660000|2022-02-28 02:01:00|13604.67|13484.67|13606.58|13486.58|13606.58|13486.58|13604.59|13484.59|10
1646013670000|2022-02-28 02:01:10|13607.31|13487.31|13607.99|13487.99|13607.99|13487.99|13607.31|13487.31|9
1646013680000|2022-02-28 02:01:20|13609.08|13489.08|13616.57|13496.57|13616.57|13496.57|13609.08|13489.08|10
1646013690000|2022-02-28 02:01:30|13616.81|13496.81|13617.59|13497.59|13617.59|13497.59|13616.61|13496.61|8
1646013700000|2022-02-28 02:01:40|13617.58|13497.58|13613.48|13493.48|13617.58|13497.58|13613.48|13493.48|10
1646013710000|2022-02-28 02:01:50|13613.28|13493.28|13611.38|13491.38|13613.28|13493.28|13611.14|13491.14|10
1646013720000|2022-02-28 02:02:00|13611.77|13491.77|13612.73|13492.73|13612.73|13492.73|13610.82|13490.82|10
1646013730000|2022-02-28 02:02:10|13612.93|13492.93|13616.08|13496.08|13616.08|13496.08|13612.93|13492.93|10
1646013740000|2022-02-28 02:02:20|13616.09|13496.09|13616.94|13496.94|13616.94|13496.94|13616.01|13496.01|10
1646013750000|2022-02-28 02:02:30|13617.14|13497.14|13619.65|13499.65|13619.65|13499.65|13617.14|13497.14|10
1646013760000|2022-02-28 02:02:40|13619.78|13499.78|13620.85|13500.85|13620.85|13500.85|13619.78|13499.78|9
1646013770000|2022-02-28 02:02:50|13620.48|13500.48|13620.06|13500.06|13620.48|13500.48|13619.38|13499.38|10
1646013780000|2022-02-28 02:03:00|13620.27|13500.27|13620.34|13500.34|13620.38|13500.38|13619.62|13499.62|10
1646013790000|2022-02-28 02:03:10|13620.01|13500.01|13621.35|13501.35|13621.61|13501.61|13620.01|13500.01|10
1646013800000|2022-02-28 02:03:20|13621.4|13501.4|13621.13|13501.13|13622.06|13502.06|13620.88|13500.88|10
1646013810000|2022-02-28 02:03:30|13621|13501|13620.56|13500.56|13621.35|13501.35|13620.36|13500.36|10
1646013820000|2022-02-28 02:03:40|13620.48|13500.48|13621.71|13501.71|13622.29|13502.29|13620.48|13500.48|10
1646013830000|2022-02-28 02:03:50|13621.66|13501.66|13622.73|13502.73|13622.73|13502.73|13621.66|13501.66|10
1646013840000|2022-02-28 02:04:00|13622.92|13502.92|13623.73|13503.73|13624|13504|13622.92|13502.92|10
1646013850000|2022-02-28 02:04:10|13623.62|13503.62|13623.41|13503.41|13624.23|13504.23|13623.41|13503.41|10
1646013860000|2022-02-28 02:04:20|13624.3|13504.3|13624.44|13504.44|13624.61|13504.61|13623.99|13503.99|9
1646013870000|2022-02-28 02:04:30|13625.12|13505.12|13627.93|13507.93|13627.93|13507.93|13625.12|13505.12|10
1646013880000|2022-02-28 02:04:40|13626.87|13506.87|13625.47|13505.47|13626.87|13506.87|13625.33|13505.33|10
1646013890000|2022-02-28 02:04:50|13625.3|13505.3|13625.06|13505.06|13625.33|13505.33|13624.92|13504.92|10
1646013900000|2022-02-28 02:05:00|13624.97|13504.97|13622.29|13502.29|13624.97|13504.97|13622.29|13502.29|9
1646013910000|2022-02-28 02:05:10|13621.62|13501.62|13621.28|13501.28|13621.95|13501.95|13621.28|13501.28|10
1646013920000|2022-02-28 02:05:20|13620.28|13500.28|13620.35|13500.35|13620.41|13500.41|13619.91|13499.91|9
1646013930000|2022-02-28 02:05:30|13620.62|13500.62|13622.25|13502.25|13622.25|13502.25|13620.62|13500.62|10
1646013940000|2022-02-28 02:05:40|13622.41|13502.41|13623.34|13503.34|13623.34|13503.34|13622.29|13502.29|9
1646013950000|2022-02-28 02:05:50|13623.39|13503.39|13626.1|13506.1|13626.1|13506.1|13623.39|13503.39|10
1646013960000|2022-02-28 02:06:00|13626.65|13506.65|13628.09|13508.09|13628.09|13508.09|13626.38|13506.38|10
1646013970000|2022-02-28 02:06:10|13628.26|13508.26|13628.8|13508.8|13628.83|13508.83|13628.21|13508.21|10
1646013980000|2022-02-28 02:06:20|13628.57|13508.57|13634.24|13514.24|13634.25|13514.25|13628.48|13508.48|10
1646013990000|2022-02-28 02:06:30|13634.84|13514.84|13638.75|13518.75|13638.75|13518.75|13634.84|13514.84|9
1646014000000|2022-02-28 02:06:40|13638.74|13518.74|13638.87|13518.87|13638.9|13518.9|13638.34|13518.34|10
1646014010000|2022-02-28 02:06:50|13638.85|13518.85|13643.72|13523.72|13643.72|13523.72|13638.85|13518.85|10
1646014020000|2022-02-28 02:07:00|13643.85|13523.85|13642.38|13522.38|13644.06|13524.06|13642.38|13522.38|10
1646014030000|2022-02-28 02:07:10|13641.98|13521.98|13639.23|13519.23|13641.98|13521.98|13639.23|13519.23|10
1646014040000|2022-02-28 02:07:20|13639.32|13519.32|13639.01|13519.01|13640.12|13520.12|13638.73|13518.73|10
1646014050000|2022-02-28 02:07:30|13639.57|13519.57|13640.79|13520.79|13640.79|13520.79|13639.57|13519.57|10
1646014060000|2022-02-28 02:07:40|13640.96|13520.96|13642.08|13522.08|13642.08|13522.08|13640.96|13520.96|10
1646014070000|2022-02-28 02:07:50|13642.7|13522.7|13645.73|13525.73|13645.73|13525.73|13642.7|13522.7|10
1646014080000|2022-02-28 02:08:00|13645.75|13525.75|13644.92|13524.92|13645.91|13525.91|13644.84|13524.84|10
1646014090000|2022-02-28 02:08:10|13645.46|13525.46|13645.15|13525.15|13646.44|13526.44|13645.15|13525.15|10
1646014100000|2022-02-28 02:08:20|13644.98|13524.98|13644.41|13524.41|13644.98|13524.98|13644.39|13524.39|7
1646014110000|2022-02-28 02:08:30|13644.26|13524.26|13641.54|13521.54|13644.69|13524.69|13641.54|13521.54|10
1646014120000|2022-02-28 02:08:40|13641.02|13521.02|13639.18|13519.18|13641.02|13521.02|13639.18|13519.18|10
1646014130000|2022-02-28 02:08:50|13639.22|13519.22|13636.16|13516.16|13640.27|13520.27|13635.78|13515.78|10
1646014140000|2022-02-28 02:09:00|13635.29|13515.29|13634.33|13514.33|13635.29|13515.29|13634.21|13514.21|10
1646014150000|2022-02-28 02:09:10|13634.56|13514.56|13634.92|13514.92|13635.04|13515.04|13634.19|13514.19|9
1646014160000|2022-02-28 02:09:20|13634.63|13514.63|13632.95|13512.95|13634.63|13514.63|13632.95|13512.95|9
1646014170000|2022-02-28 02:09:30|13632.61|13512.61|13632.68|13512.68|13633.22|13513.22|13632.52|13512.52|9
1646014180000|2022-02-28 02:09:40|13632.58|13512.58|13631.83|13511.83|13632.58|13512.58|13631.77|13511.77|9
1646014190000|2022-02-28 02:09:50|13631.16|13511.16|13630.94|13510.94|13631.89|13511.89|13630.94|13510.94|8
1646014200000|2022-02-28 02:10:00|13630.22|13510.22|13628.13|13508.13|13630.22|13510.22|13628.13|13508.13|9
1646014210000|2022-02-28 02:10:10|13627.85|13507.85|13628.46|13508.46|13628.46|13508.46|13627.58|13507.58|10
1646014220000|2022-02-28 02:10:20|13627.04|13507.04|13625.86|13505.86|13627.04|13507.04|13625.86|13505.86|9
1646014230000|2022-02-28 02:10:30|13626.05|13506.05|13624.25|13504.25|13626.66|13506.66|13624.15|13504.15|9
1646014240000|2022-02-28 02:10:40|13624.07|13504.07|13622.38|13502.38|13624.18|13504.18|13621.35|13501.35|10
1646014250000|2022-02-28 02:10:50|13622.25|13502.25|13619.4|13499.4|13622.25|13502.25|13619.4|13499.4|10
1646014260000|2022-02-28 02:11:00|13618.65|13498.65|13615.62|13495.62|13618.65|13498.65|13615.62|13495.62|8
1646014270000|2022-02-28 02:11:10|13615.26|13495.26|13615.84|13495.84|13616.12|13496.12|13615.26|13495.26|8
1646014280000|2022-02-28 02:11:20|13614.19|13494.19|13608.9|13488.9|13614.19|13494.19|13608.9|13488.9|10
1646014290000|2022-02-28 02:11:30|13609.3|13489.3|13605.66|13485.66|13609.3|13489.3|13605.62|13485.62|10
1646014300000|2022-02-28 02:11:40|13605.27|13485.27|13603.85|13483.85|13605.27|13485.27|13603.67|13483.67|10
1646014310000|2022-02-28 02:11:50|13603.76|13483.76|13605.14|13485.14|13605.14|13485.14|13603.76|13483.76|10
1646014320000|2022-02-28 02:12:00|13605.02|13485.02|13605.28|13485.28|13605.38|13485.38|13604.99|13484.99|10
1646014330000|2022-02-28 02:12:10|13605.34|13485.34|13604.56|13484.56|13605.47|13485.47|13604.56|13484.56|10
1646014340000|2022-02-28 02:12:20|13604.32|13484.32|13602.42|13482.42|13604.32|13484.32|13602.1|13482.1|10
1646014350000|2022-02-28 02:12:30|13602.25|13482.25|13601.35|13481.35|13603.03|13483.03|13601.35|13481.35|9
1646014360000|2022-02-28 02:12:40|13600.61|13480.61|13581.85|13461.85|13600.61|13480.61|13581.85|13461.85|10
1646014370000|2022-02-28 02:12:50|13581.93|13461.93|13582.32|13462.32|13583.08|13463.08|13581.46|13461.46|10
1646014380000|2022-02-28 02:13:00|13582.68|13462.68|13584.7|13464.7|13584.7|13464.7|13582.68|13462.68|10
1646014390000|2022-02-28 02:13:10|13584.68|13464.68|13586.22|13466.22|13586.22|13466.22|13584.68|13464.68|9
1646014400000|2022-02-28 02:13:20|13586.12|13466.12|13584.88|13464.88|13586.78|13466.78|13584.88|13464.88|10
1646014410000|2022-02-28 02:13:30|13584.75|13464.75|13582.88|13462.88|13584.75|13464.75|13582.85|13462.85|9
1646014420000|2022-02-28 02:13:40|13582.35|13462.35|13582|13462|13582.53|13462.53|13581.68|13461.68|10
1646014430000|2022-02-28 02:13:50|13582.07|13462.07|13582.37|13462.37|13582.63|13462.63|13581.98|13461.98|8
1646014440000|2022-02-28 02:14:00|13582.98|13462.98|13583.42|13463.42|13583.42|13463.42|13582.74|13462.74|10
1646014450000|2022-02-28 02:14:10|13583.38|13463.38|13583.7|13463.7|13585.49|13465.49|13583.38|13463.38|9
1646014460000|2022-02-28 02:14:20|13583.25|13463.25|13580.49|13460.49|13583.25|13463.25|13580.49|13460.49|10
1646014470000|2022-02-28 02:14:30|13580.18|13460.18|13579.1|13459.1|13580.18|13460.18|13579.1|13459.1|9
1646014480000|2022-02-28 02:14:40|13579.16|13459.16|13579.86|13459.86|13579.86|13459.86|13578.38|13458.38|10
1646014490000|2022-02-28 02:14:50|13580.18|13460.18|13580.3|13460.3|13580.41|13460.41|13579.7|13459.7|10
1646014500000|2022-02-28 02:15:00|13580.38|13460.38|13581.67|13461.67|13581.83|13461.83|13580.38|13460.38|10
1646014510000|2022-02-28 02:15:10|13581.78|13461.78|13583.57|13463.57|13584.13|13464.13|13581.78|13461.78|10
1646014520000|2022-02-28 02:15:20|13583.76|13463.76|13583.79|13463.79|13584|13464|13583.32|13463.32|10
1646014530000|2022-02-28 02:15:30|13583.59|13463.59|13581.17|13461.17|13583.73|13463.73|13581.17|13461.17|10
1646014540000|2022-02-28 02:15:40|13581.37|13461.37|13580.35|13460.35|13581.37|13461.37|13580.16|13460.16|9
1646014550000|2022-02-28 02:15:50|13580.45|13460.45|13578.76|13458.76|13580.45|13460.45|13578.76|13458.76|10
1646014560000|2022-02-28 02:16:00|13578.93|13458.93|13578.76|13458.76|13578.93|13458.93|13577.48|13457.48|10
1646014570000|2022-02-28 02:16:10|13578.6|13458.6|13576.56|13456.56|13578.6|13458.6|13575.98|13455.98|10
1646014580000|2022-02-28 02:16:20|13576.61|13456.61|13578.31|13458.31|13578.53|13458.53|13576.52|13456.52|10
1646014590000|2022-02-28 02:16:30|13578.38|13458.38|13579.96|13459.96|13580.2|13460.2|13578.38|13458.38|10
1646014600000|2022-02-28 02:16:40|13580.07|13460.07|13579.89|13459.89|13580.08|13460.08|13579.63|13459.63|9
1646014610000|2022-02-28 02:16:50|13579.74|13459.74|13578.13|13458.13|13579.74|13459.74|13577.43|13457.43|10
1646014620000|2022-02-28 02:17:00|13577.92|13457.92|13582.89|13462.89|13582.89|13462.89|13577.92|13457.92|10
1646014630000|2022-02-28 02:17:10|13582.77|13462.77|13585.08|13465.08|13585.08|13465.08|13582.76|13462.76|10
1646014640000|2022-02-28 02:17:20|13586.02|13466.02|13588.88|13468.88|13588.88|13468.88|13586.02|13466.02|10
1646014650000|2022-02-28 02:17:30|13588.92|13468.92|13590.24|13470.24|13590.24|13470.24|13588.66|13468.66|9
1646014660000|2022-02-28 02:17:40|13590.39|13470.39|13593.5|13473.5|13593.5|13473.5|13590.39|13470.39|10
1646014670000|2022-02-28 02:17:50|13593.85|13473.85|13592.96|13472.96|13594.14|13474.14|13592.71|13472.71|10
1646014680000|2022-02-28 02:18:00|13593.22|13473.22|13589.22|13469.22|13593.22|13473.22|13589.2|13469.2|10
1646014690000|2022-02-28 02:18:10|13589.45|13469.45|13590.31|13470.31|13590.43|13470.43|13588.98|13468.98|9
1646014700000|2022-02-28 02:18:20|13590.35|13470.35|13590.31|13470.31|13590.93|13470.93|13590.31|13470.31|10
1646014710000|2022-02-28 02:18:30|13590.4|13470.4|13589.34|13469.34|13590.4|13470.4|13588.96|13468.96|9
1646014720000|2022-02-28 02:18:40|13588.65|13468.65|13592.13|13472.13|13592.16|13472.16|13588.65|13468.65|10
1646014730000|2022-02-28 02:18:50|13592.01|13472.01|13596.13|13476.13|13596.13|13476.13|13592.01|13472.01|10
1646014740000|2022-02-28 02:19:00|13595.96|13475.96|13595.01|13475.01|13595.96|13475.96|13595.01|13475.01|9
1646014750000|2022-02-28 02:19:10|13594.97|13474.97|13597.01|13477.01|13597.01|13477.01|13594.94|13474.94|9
1646014760000|2022-02-28 02:19:20|13597.05|13477.05|13599.23|13479.23|13599.23|13479.23|13597.05|13477.05|8
1646014770000|2022-02-28 02:19:30|13599.27|13479.27|13598.67|13478.67|13599.7|13479.7|13598.58|13478.58|10
1646014780000|2022-02-28 02:19:40|13598.77|13478.77|13599.06|13479.06|13599.24|13479.24|13598.57|13478.57|10
1646014790000|2022-02-28 02:19:50|13599.19|13479.19|13596.59|13476.59|13599.19|13479.19|13596.59|13476.59|10
1646014800000|2022-02-28 02:20:00|13596.53|13476.53|13592.39|13472.39|13596.53|13476.53|13592.33|13472.33|10
1646014810000|2022-02-28 02:20:10|13592.8|13472.8|13592.31|13472.31|13592.86|13472.86|13591.84|13471.84|10
1646014820000|2022-02-28 02:20:20|13592.27|13472.27|13590.49|13470.49|13592.27|13472.27|13590.49|13470.49|9
1646014830000|2022-02-28 02:20:30|13590.51|13470.51|13590.28|13470.28|13590.66|13470.66|13590.26|13470.26|9
1646014840000|2022-02-28 02:20:40|13590.33|13470.33|13589.03|13469.03|13590.33|13470.33|13588.71|13468.71|10
1646014850000|2022-02-28 02:20:50|13589.49|13469.49|13589.52|13469.52|13590.5|13470.5|13589.46|13469.46|10
1646014860000|2022-02-28 02:21:00|13589.57|13469.57|13590.6|13470.6|13590.6|13470.6|13589.39|13469.39|10
1646014870000|2022-02-28 02:21:10|13590.59|13470.59|13590.9|13470.9|13590.99|13470.99|13590.48|13470.48|8
1646014880000|2022-02-28 02:21:20|13590.54|13470.54|13590.79|13470.79|13591.11|13471.11|13590.23|13470.23|10
1646014890000|2022-02-28 02:21:30|13591.04|13471.04|13590.65|13470.65|13591.11|13471.11|13590.25|13470.25|10
1646014900000|2022-02-28 02:21:40|13590.85|13470.85|13590.92|13470.92|13591.21|13471.21|13590.85|13470.85|10
1646014910000|2022-02-28 02:21:50|13590.91|13470.91|13588.32|13468.32|13590.91|13470.91|13588.21|13468.21|9
1646014920000|2022-02-28 02:22:00|13588.31|13468.31|13588.7|13468.7|13588.7|13468.7|13587.16|13467.16|10
1646014930000|2022-02-28 02:22:10|13588.64|13468.64|13590.9|13470.9|13590.9|13470.9|13588.64|13468.64|9
1646014940000|2022-02-28 02:22:20|13591.43|13471.43|13592.43|13472.43|13592.51|13472.51|13591.43|13471.43|9
1646014950000|2022-02-28 02:22:30|13592.42|13472.42|13593.87|13473.87|13593.87|13473.87|13592.42|13472.42|9
1646014960000|2022-02-28 02:22:40|13593.79|13473.79|13595.06|13475.06|13595.06|13475.06|13593.07|13473.07|10
1646014970000|2022-02-28 02:22:50|13595.14|13475.14|13597.8|13477.8|13597.96|13477.96|13595.14|13475.14|10
1646014980000|2022-02-28 02:23:00|13597.7|13477.7|13598.1|13478.1|13598.1|13478.1|13597.26|13477.26|8
1646014990000|2022-02-28 02:23:10|13597.97|13477.97|13596.31|13476.31|13597.97|13477.97|13596.22|13476.22|10
1646015000000|2022-02-28 02:23:20|13596.28|13476.28|13595.6|13475.6|13596.28|13476.28|13595.44|13475.44|10
1646015010000|2022-02-28 02:23:30|13595.55|13475.55|13595.18|13475.18|13595.55|13475.55|13595.16|13475.16|10
1646015020000|2022-02-28 02:23:40|13594.99|13474.99|13595.4|13475.4|13595.48|13475.48|13594.78|13474.78|8
1646015030000|2022-02-28 02:23:50|13595.52|13475.52|13595.91|13475.91|13595.91|13475.91|13595.52|13475.52|7
1646015040000|2022-02-28 02:24:00|13596.09|13476.09|13596.04|13476.04|13596.46|13476.46|13595.48|13475.48|9
1646015050000|2022-02-28 02:24:10|13595.91|13475.91|13596.15|13476.15|13596.15|13476.15|13594.92|13474.92|10
1646015060000|2022-02-28 02:24:20|13596.11|13476.11|13596.05|13476.05|13596.37|13476.37|13596.05|13476.05|10
1646015070000|2022-02-28 02:24:30|13596.07|13476.07|13596.26|13476.26|13597.45|13477.45|13595.76|13475.76|9
1646015080000|2022-02-28 02:24:40|13596.33|13476.33|13596.45|13476.45|13596.81|13476.81|13596.24|13476.24|9
1646015090000|2022-02-28 02:24:50|13597.03|13477.03|13597.35|13477.35|13597.5|13477.5|13596.99|13476.99|10
1646015100000|2022-02-28 02:25:00|13596.95|13476.95|13596.9|13476.9|13597.31|13477.31|13596.23|13476.23|10
1646015110000|2022-02-28 02:25:10|13597.32|13477.32|13597.08|13477.08|13597.99|13477.99|13596.95|13476.95|9
1646015120000|2022-02-28 02:25:20|13596.89|13476.89|13593.48|13473.48|13596.89|13476.89|13593.48|13473.48|10
1646015130000|2022-02-28 02:25:30|13593.44|13473.44|13585.14|13465.14|13593.59|13473.59|13585.14|13465.14|10
1646015140000|2022-02-28 02:25:40|13584.91|13464.91|13581.88|13461.88|13584.91|13464.91|13581.88|13461.88|10
1646015150000|2022-02-28 02:25:50|13582|13462|13584.01|13464.01|13584.01|13464.01|13581.83|13461.83|9
1646015160000|2022-02-28 02:26:00|13583.92|13463.92|13584.71|13464.71|13584.71|13464.71|13583.92|13463.92|9
1646015170000|2022-02-28 02:26:10|13584.94|13464.94|13585.02|13465.02|13585.33|13465.33|13584.62|13464.62|10
1646015180000|2022-02-28 02:26:20|13585.35|13465.35|13583.48|13463.48|13585.65|13465.65|13583.48|13463.48|10
1646015190000|2022-02-28 02:26:30|13583.44|13463.44|13584.05|13464.05|13584.05|13464.05|13583.44|13463.44|8
1646015200000|2022-02-28 02:26:40|13584.2|13464.2|13586.51|13466.51|13586.51|13466.51|13584.2|13464.2|10
1646015210000|2022-02-28 02:26:50|13586.62|13466.62|13586.95|13466.95|13586.95|13466.95|13586.62|13466.62|8
1646015220000|2022-02-28 02:27:00|13587.19|13467.19|13586.81|13466.81|13587.26|13467.26|13586.68|13466.68|10
1646015230000|2022-02-28 02:27:10|13586.66|13466.66|13586.67|13466.67|13586.67|13466.67|13586.48|13466.48|6
1646015240000|2022-02-28 02:27:20|13586.63|13466.63|13587.1|13467.1|13587.1|13467.1|13586.38|13466.38|9
1646015250000|2022-02-28 02:27:30|13586.97|13466.97|13588.22|13468.22|13588.42|13468.42|13586.97|13466.97|10
1646015260000|2022-02-28 02:27:40|13588.26|13468.26|13587.34|13467.34|13588.26|13468.26|13587.3|13467.3|10
1646015270000|2022-02-28 02:27:50|13587.26|13467.26|13586.32|13466.32|13587.33|13467.33|13586.3|13466.3|10
1646015280000|2022-02-28 02:28:00|13586.3|13466.3|13586.66|13466.66|13586.8|13466.8|13585.9|13465.9|8
1646015290000|2022-02-28 02:28:10|13586.77|13466.77|13586.58|13466.58|13587.06|13467.06|13586.45|13466.45|9
1646015300000|2022-02-28 02:28:20|13586.48|13466.48|13585.69|13465.69|13586.48|13466.48|13585.69|13465.69|10
1646015310000|2022-02-28 02:28:30|13585.8|13465.8|13585.39|13465.39|13585.99|13465.99|13585.39|13465.39|8
1646015320000|2022-02-28 02:28:40|13585.32|13465.32|13583.64|13463.64|13585.32|13465.32|13583.61|13463.61|9
1646015330000|2022-02-28 02:28:50|13584.13|13464.13|13586.19|13466.19|13586.19|13466.19|13583.92|13463.92|10
1646015340000|2022-02-28 02:29:00|13587.93|13467.93|13589.78|13469.78|13590.2|13470.2|13587.93|13467.93|10
1646015350000|2022-02-28 02:29:10|13590.31|13470.31|13595.72|13475.72|13595.72|13475.72|13590.31|13470.31|10
1646015360000|2022-02-28 02:29:20|13595.88|13475.88|13597.4|13477.4|13597.4|13477.4|13595.88|13475.88|9
1646015370000|2022-02-28 02:29:30|13597.58|13477.58|13599.74|13479.74|13599.74|13479.74|13597.58|13477.58|10
1646015380000|2022-02-28 02:29:40|13600|13480|13612.79|13492.79|13612.79|13492.79|13600|13480|10
1646015390000|2022-02-28 02:29:50|13612.94|13492.94|13614.03|13494.03|13614.33|13494.33|13612.94|13492.94|10
1646015400000|2022-02-28 02:30:00|13614.14|13494.14|13614.15|13494.15|13614.69|13494.69|13613.99|13493.99|9
1646015410000|2022-02-28 02:30:10|13613.43|13493.43|13609.63|13489.63|13613.43|13493.43|13609.63|13489.63|8
1646015420000|2022-02-28 02:30:20|13609.58|13489.58|13610.83|13490.83|13611.15|13491.15|13609.38|13489.38|10
1646015430000|2022-02-28 02:30:30|13610.54|13490.54|13611.35|13491.35|13611.35|13491.35|13610.19|13490.19|9
1646015440000|2022-02-28 02:30:40|13611.44|13491.44|13610.58|13490.58|13611.89|13491.89|13610.58|13490.58|10
1646015450000|2022-02-28 02:30:50|13610.68|13490.68|13608.8|13488.8|13610.72|13490.72|13608.8|13488.8|10
1646015460000|2022-02-28 02:31:00|13609.12|13489.12|13607.99|13487.99|13609.12|13489.12|13607.99|13487.99|10
1646015470000|2022-02-28 02:31:10|13607.24|13487.24|13603.4|13483.4|13607.24|13487.24|13603.4|13483.4|10
1646015480000|2022-02-28 02:31:20|13603.47|13483.47|13598.93|13478.93|13603.47|13483.47|13598.93|13478.93|10
1646015490000|2022-02-28 02:31:30|13599.09|13479.09|13595.57|13475.57|13599.09|13479.09|13595.49|13475.49|10
1646015500000|2022-02-28 02:31:40|13595.82|13475.82|13595.61|13475.61|13595.9|13475.9|13595.13|13475.13|9
1646015510000|2022-02-28 02:31:50|13595.48|13475.48|13591.98|13471.98|13595.7|13475.7|13591.98|13471.98|10
1646015520000|2022-02-28 02:32:00|13591.89|13471.89|13590.15|13470.15|13591.89|13471.89|13590.15|13470.15|9
1646015530000|2022-02-28 02:32:10|13589.93|13469.93|13587.39|13467.39|13590.03|13470.03|13587.39|13467.39|10
1646015540000|2022-02-28 02:32:20|13587.18|13467.18|13587.24|13467.24|13587.31|13467.31|13586.24|13466.24|10
1646015550000|2022-02-28 02:32:30|13587.37|13467.37|13586.27|13466.27|13587.37|13467.37|13586.27|13466.27|9
1646015560000|2022-02-28 02:32:40|13586.04|13466.04|13586.19|13466.19|13586.19|13466.19|13584.58|13464.58|7
1646015570000|2022-02-28 02:32:50|13586.1|13466.1|13587.56|13467.56|13587.61|13467.61|13586.1|13466.1|10
1646015580000|2022-02-28 02:33:00|13587.35|13467.35|13585.71|13465.71|13587.35|13467.35|13585.62|13465.62|10
1646015590000|2022-02-28 02:33:10|13585.66|13465.66|13587.52|13467.52|13587.52|13467.52|13585.66|13465.66|9
1646015600000|2022-02-28 02:33:20|13587.63|13467.63|13588.78|13468.78|13588.86|13468.86|13587.61|13467.61|9
1646015610000|2022-02-28 02:33:30|13588.79|13468.79|13588.84|13468.84|13588.95|13468.95|13588.46|13468.46|10
1646015620000|2022-02-28 02:33:40|13588.96|13468.96|13590.88|13470.88|13590.88|13470.88|13588.96|13468.96|10
1646015630000|2022-02-28 02:33:50|13590.91|13470.91|13590.95|13470.95|13591.72|13471.72|13590.91|13470.91|9
1646015640000|2022-02-28 02:34:00|13591|13471|13590.02|13470.02|13591|13471|13590.02|13470.02|8
1646015650000|2022-02-28 02:34:10|13590.39|13470.39|13590.71|13470.71|13590.71|13470.71|13590.14|13470.14|10
1646015660000|2022-02-28 02:34:20|13590.86|13470.86|13595.71|13475.71|13595.71|13475.71|13590.86|13470.86|8
1646015670000|2022-02-28 02:34:30|13596.76|13476.76|13599.9|13479.9|13600.14|13480.14|13596.76|13476.76|10
1646015680000|2022-02-28 02:34:40|13599.43|13479.43|13601.76|13481.76|13603.19|13483.19|13599.32|13479.32|9
1646015690000|2022-02-28 02:34:50|13601.89|13481.89|13600.51|13480.51|13601.89|13481.89|13600.48|13480.48|9
1646015700000|2022-02-28 02:35:00|13600.61|13480.61|13605.36|13485.36|13605.36|13485.36|13600.61|13480.61|9
1646015710000|2022-02-28 02:35:10|13605.89|13485.89|13608.59|13488.59|13608.8|13488.8|13605.89|13485.89|10
1646015720000|2022-02-28 02:35:20|13608.71|13488.71|13610.1|13490.1|13610.1|13490.1|13608.71|13488.71|10
1646015730000|2022-02-28 02:35:30|13610.28|13490.28|13611.62|13491.62|13612.27|13492.27|13610.28|13490.28|9
1646015740000|2022-02-28 02:35:40|13611.43|13491.43|13611.26|13491.26|13611.62|13491.62|13610.84|13490.84|8
1646015750000|2022-02-28 02:35:50|13611.38|13491.38|13611.85|13491.85|13611.94|13491.94|13611.21|13491.21|10
1646015760000|2022-02-28 02:36:00|13611.91|13491.91|13612.14|13492.14|13612.14|13492.14|13610.26|13490.26|10
1646015770000|2022-02-28 02:36:10|13611.33|13491.33|13609.26|13489.26|13611.33|13491.33|13608.09|13488.09|9
1646015780000|2022-02-28 02:36:20|13609.23|13489.23|13608.52|13488.52|13609.23|13489.23|13608.04|13488.04|10
1646015790000|2022-02-28 02:36:30|13608.82|13488.82|13611.05|13491.05|13611.05|13491.05|13608.66|13488.66|9
1646015800000|2022-02-28 02:36:40|13611.32|13491.32|13612.96|13492.96|13612.96|13492.96|13611.32|13491.32|9
1646015810000|2022-02-28 02:36:50|13613.16|13493.16|13614.96|13494.96|13614.96|13494.96|13613.16|13493.16|9
1646015820000|2022-02-28 02:37:00|13614.86|13494.86|13620.65|13500.65|13620.65|13500.65|13614.86|13494.86|10
1646015830000|2022-02-28 02:37:10|13620.67|13500.67|13620.16|13500.16|13621.39|13501.39|13619.39|13499.39|9
1646015840000|2022-02-28 02:37:20|13620.25|13500.25|13621.59|13501.59|13621.59|13501.59|13620.25|13500.25|10
1646015850000|2022-02-28 02:37:30|13621.46|13501.46|13624.4|13504.4|13624.79|13504.79|13621.46|13501.46|10
1646015860000|2022-02-28 02:37:40|13624.53|13504.53|13625.75|13505.75|13625.75|13505.75|13624.29|13504.29|10
1646015870000|2022-02-28 02:37:50|13626.46|13506.46|13628.35|13508.35|13628.86|13508.86|13626.3|13506.3|10
1646015880000|2022-02-28 02:38:00|13627.92|13507.92|13627.84|13507.84|13627.92|13507.92|13627.39|13507.39|10
1646015890000|2022-02-28 02:38:10|13627.82|13507.82|13628.96|13508.96|13628.96|13508.96|13626.65|13506.65|10
1646015900000|2022-02-28 02:38:20|13629.01|13509.01|13628.03|13508.03|13629.31|13509.31|13628.03|13508.03|9
1646015910000|2022-02-28 02:38:30|13628.04|13508.04|13625.59|13505.59|13629.13|13509.13|13625.59|13505.59|10
1646015920000|2022-02-28 02:38:40|13624.86|13504.86|13624.25|13504.25|13624.86|13504.86|13624.24|13504.24|9
1646015930000|2022-02-28 02:38:50|13624.43|13504.43|13626.05|13506.05|13626.1|13506.1|13624.43|13504.43|10
1646015940000|2022-02-28 02:39:00|13625.65|13505.65|13625.6|13505.6|13626|13506|13625.56|13505.56|10
1646015950000|2022-02-28 02:39:10|13625.8|13505.8|13626.05|13506.05|13626.36|13506.36|13625.5|13505.5|9
1646015960000|2022-02-28 02:39:20|13626.13|13506.13|13626.32|13506.32|13626.44|13506.44|13626.05|13506.05|9
1646015970000|2022-02-28 02:39:30|13626.03|13506.03|13628.22|13508.22|13628.38|13508.38|13626.03|13506.03|10
1646015980000|2022-02-28 02:39:40|13628.19|13508.19|13625.43|13505.43|13628.19|13508.19|13625.43|13505.43|8
1646015990000|2022-02-28 02:39:50|13624.84|13504.84|13624.16|13504.16|13624.84|13504.84|13624.03|13504.03|9
1646016000000|2022-02-28 02:40:00|13624.44|13504.44|13623.65|13503.65|13624.48|13504.48|13623.65|13503.65|8
1646016010000|2022-02-28 02:40:10|13624.7|13504.7|13625.52|13505.52|13626.65|13506.65|13624.66|13504.66|10
1646016020000|2022-02-28 02:40:20|13625.08|13505.08|13622.8|13502.8|13625.41|13505.41|13622.39|13502.39|10
1646016030000|2022-02-28 02:40:30|13623.19|13503.19|13621.19|13501.19|13623.51|13503.51|13621.19|13501.19|10
1646016040000|2022-02-28 02:40:40|13620.8|13500.8|13618.65|13498.65|13620.8|13500.8|13618.4|13498.4|10
1646016050000|2022-02-28 02:40:50|13618.79|13498.79|13617.83|13497.83|13618.79|13498.79|13617.33|13497.33|9
1646016060000|2022-02-28 02:41:00|13618.25|13498.25|13619.03|13499.03|13619.25|13499.25|13618.25|13498.25|8
1646016070000|2022-02-28 02:41:10|13619.32|13499.32|13620.96|13500.96|13620.98|13500.98|13619.32|13499.32|10
1646016080000|2022-02-28 02:41:20|13621.33|13501.33|13622.24|13502.24|13622.24|13502.24|13621.33|13501.33|10
1646016090000|2022-02-28 02:41:30|13621.82|13501.82|13622.16|13502.16|13622.16|13502.16|13621.74|13501.74|6
1646016100000|2022-02-28 02:41:40|13622.24|13502.24|13623.53|13503.53|13623.53|13503.53|13621.95|13501.95|10
1646016110000|2022-02-28 02:41:50|13623.67|13503.67|13619.08|13499.08|13623.97|13503.97|13619.08|13499.08|10
1646016120000|2022-02-28 02:42:00|13619.48|13499.48|13617.68|13497.68|13619.48|13499.48|13617.68|13497.68|10
1646016130000|2022-02-28 02:42:10|13617.42|13497.42|13616.57|13496.57|13617.49|13497.49|13616.57|13496.57|10
1646016140000|2022-02-28 02:42:20|13616.56|13496.56|13615.64|13495.64|13617|13497|13615.59|13495.59|10
1646016150000|2022-02-28 02:42:30|13615.62|13495.62|13616.58|13496.58|13616.62|13496.62|13615.62|13495.62|10
1646016160000|2022-02-28 02:42:40|13616.68|13496.68|13616.97|13496.97|13617.13|13497.13|13616.67|13496.67|10
1646016170000|2022-02-28 02:42:50|13617.05|13497.05|13616.58|13496.58|13617.05|13497.05|13616.46|13496.46|7
1646016180000|2022-02-28 02:43:00|13616.18|13496.18|13614.51|13494.51|13616.18|13496.18|13614.51|13494.51|10
1646016190000|2022-02-28 02:43:10|13614.66|13494.66|13618.44|13498.44|13618.44|13498.44|13614.66|13494.66|10
1646016200000|2022-02-28 02:43:20|13618.47|13498.47|13618.3|13498.3|13618.55|13498.55|13618.19|13498.19|9
1646016210000|2022-02-28 02:43:30|13618.34|13498.34|13618.16|13498.16|13618.4|13498.4|13617.9|13497.9|10
1646016220000|2022-02-28 02:43:40|13618.12|13498.12|13618.67|13498.67|13618.69|13498.69|13618.08|13498.08|9
1646016230000|2022-02-28 02:43:50|13618.24|13498.24|13616.6|13496.6|13618.24|13498.24|13616.6|13496.6|10
1646016240000|2022-02-28 02:44:00|13616.54|13496.54|13615.86|13495.86|13616.54|13496.54|13615.86|13495.86|8
1646016250000|2022-02-28 02:44:10|13615.71|13495.71|13611.23|13491.23|13615.71|13495.71|13611.23|13491.23|9
1646016260000|2022-02-28 02:44:20|13610.85|13490.85|13606.25|13486.25|13610.85|13490.85|13606.25|13486.25|10
1646016270000|2022-02-28 02:44:30|13606.24|13486.24|13605.54|13485.54|13606.52|13486.52|13605.31|13485.31|10
1646016280000|2022-02-28 02:44:40|13605.64|13485.64|13603|13483|13606.11|13486.11|13603|13483|10
1646016290000|2022-02-28 02:44:50|13602.31|13482.31|13592.96|13472.96|13602.31|13482.31|13592.96|13472.96|10
1646016300000|2022-02-28 02:45:00|13592.95|13472.95|13586.67|13466.67|13592.95|13472.95|13586.17|13466.17|10
1646016310000|2022-02-28 02:45:10|13586.28|13466.28|13585.32|13465.32|13586.28|13466.28|13585.29|13465.29|10
1646016320000|2022-02-28 02:45:20|13585.65|13465.65|13585.07|13465.07|13585.65|13465.65|13584.61|13464.61|9
1646016330000|2022-02-28 02:45:30|13585.12|13465.12|13586.03|13466.03|13586.18|13466.18|13584.3|13464.3|10
1646016340000|2022-02-28 02:45:40|13586.24|13466.24|13587.23|13467.23|13587.48|13467.48|13586.16|13466.16|9
1646016350000|2022-02-28 02:45:50|13587.16|13467.16|13586.25|13466.25|13587.16|13467.16|13586.25|13466.25|10
1646016360000|2022-02-28 02:46:00|13587.32|13467.32|13584.22|13464.22|13587.39|13467.39|13584.22|13464.22|10
1646016370000|2022-02-28 02:46:10|13583.3|13463.3|13577.02|13457.02|13583.3|13463.3|13577.02|13457.02|10
1646016380000|2022-02-28 02:46:20|13575.97|13455.97|13567.38|13447.38|13575.97|13455.97|13567.15|13447.15|10
1646016390000|2022-02-28 02:46:30|13565.56|13445.56|13559.86|13439.86|13565.56|13445.56|13559.86|13439.86|10
1646016400000|2022-02-28 02:46:40|13559.46|13439.46|13554.11|13434.11|13559.46|13439.46|13554.11|13434.11|10
1646016410000|2022-02-28 02:46:50|13554.09|13434.09|13552.35|13432.35|13554.15|13434.15|13552.35|13432.35|8
1646016420000|2022-02-28 02:47:00|13552.34|13432.34|13552.35|13432.35|13552.89|13432.89|13551.95|13431.95|9
1646016430000|2022-02-28 02:47:10|13551.3|13431.3|13548.14|13428.14|13551.33|13431.33|13548.14|13428.14|10
1646016440000|2022-02-28 02:47:20|13548.08|13428.08|13548.03|13428.03|13548.6|13428.6|13548.03|13428.03|10
1646016450000|2022-02-28 02:47:30|13547.8|13427.8|13540.9|13420.9|13547.8|13427.8|13540.9|13420.9|10
1646016460000|2022-02-28 02:47:40|13540.06|13420.06|13524.22|13404.22|13540.06|13420.06|13524.22|13404.22|10
1646016470000|2022-02-28 02:47:50|13524.54|13404.54|13517.13|13397.13|13524.54|13404.54|13517.13|13397.13|10
1646016480000|2022-02-28 02:48:00|13516.5|13396.5|13517.48|13397.48|13517.48|13397.48|13516.34|13396.34|9
1646016490000|2022-02-28 02:48:10|13517.41|13397.41|13517.64|13397.64|13518.03|13398.03|13517.41|13397.41|9
1646016500000|2022-02-28 02:48:20|13516.76|13396.76|13509.79|13389.79|13516.76|13396.76|13509.79|13389.79|10
1646016510000|2022-02-28 02:48:30|13509.4|13389.4|13507.69|13387.69|13509.43|13389.43|13507.46|13387.46|10
1646016520000|2022-02-28 02:48:40|13507.32|13387.32|13490.16|13370.16|13507.32|13387.32|13490.16|13370.16|10
1646016530000|2022-02-28 02:48:50|13490.26|13370.26|13489.61|13369.61|13491.69|13371.69|13489.09|13369.09|10
1646016540000|2022-02-28 02:49:00|13488.15|13368.15|13483.94|13363.94|13488.15|13368.15|13483.38|13363.38|10
1646016550000|2022-02-28 02:49:10|13483.63|13363.63|13483.79|13363.79|13484.35|13364.35|13483.34|13363.34|10
1646016560000|2022-02-28 02:49:20|13483.66|13363.66|13485.71|13365.71|13485.71|13365.71|13483.52|13363.52|10
1646016570000|2022-02-28 02:49:30|13486.08|13366.08|13484.82|13364.82|13486.71|13366.71|13484.82|13364.82|9
1646016580000|2022-02-28 02:49:40|13484.19|13364.19|13476.11|13356.11|13484.19|13364.19|13476.11|13356.11|10
1646016590000|2022-02-28 02:49:50|13473.97|13353.97|13474.22|13354.22|13474.55|13354.55|13473.45|13353.45|10
1646016600000|2022-02-28 02:50:00|13474.18|13354.18|13475.36|13355.36|13475.44|13355.44|13473.96|13353.96|9
1646016610000|2022-02-28 02:50:10|13475.43|13355.43|13471.66|13351.66|13475.43|13355.43|13469.48|13349.48|10
1646016620000|2022-02-28 02:50:20|13471.33|13351.33|13476.09|13356.09|13476.09|13356.09|13471.32|13351.32|10
1646016630000|2022-02-28 02:50:30|13476.4|13356.4|13478.02|13358.02|13478.02|13358.02|13476.03|13356.03|10
1646016640000|2022-02-28 02:50:40|13478.31|13358.31|13480.62|13360.62|13480.62|13360.62|13478.31|13358.31|10
1646016650000|2022-02-28 02:50:50|13480.73|13360.73|13482.41|13362.41|13482.41|13362.41|13480.73|13360.73|10
1646016660000|2022-02-28 02:51:00|13482.55|13362.55|13487.51|13367.51|13487.51|13367.51|13482.55|13362.55|10
1646016670000|2022-02-28 02:51:10|13488.46|13368.46|13490.87|13370.87|13491.01|13371.01|13488.19|13368.19|10
1646016680000|2022-02-28 02:51:20|13491.2|13371.2|13493.64|13373.64|13493.64|13373.64|13491.2|13371.2|10
1646016690000|2022-02-28 02:51:30|13493.76|13373.76|13491.76|13371.76|13494.62|13374.62|13491.76|13371.76|10
1646016700000|2022-02-28 02:51:40|13490.15|13370.15|13487.43|13367.43|13490.42|13370.42|13487.43|13367.43|8
1646016710000|2022-02-28 02:51:50|13487.32|13367.32|13485.98|13365.98|13487.66|13367.66|13485.8|13365.8|10
1646016720000|2022-02-28 02:52:00|13486.87|13366.87|13487.49|13367.49|13488.16|13368.16|13486.73|13366.73|10
1646016730000|2022-02-28 02:52:10|13487.58|13367.58|13489.01|13369.01|13489.7|13369.7|13487.58|13367.58|9
1646016740000|2022-02-28 02:52:20|13489.21|13369.21|13487.02|13367.02|13489.21|13369.21|13486.83|13366.83|10
1646016750000|2022-02-28 02:52:30|13486.84|13366.84|13489.86|13369.86|13489.86|13369.86|13486.68|13366.68|10
1646016760000|2022-02-28 02:52:40|13490.07|13370.07|13490.14|13370.14|13490.14|13370.14|13489.57|13369.57|10
1646016770000|2022-02-28 02:52:50|13490.54|13370.54|13490.86|13370.86|13491.01|13371.01|13490.49|13370.49|8
1646016780000|2022-02-28 02:53:00|13491.07|13371.07|13490.68|13370.68|13491.07|13371.07|13490.48|13370.48|9
1646016790000|2022-02-28 02:53:10|13490.57|13370.57|13485.17|13365.17|13490.57|13370.57|13485.17|13365.17|10
1646016800000|2022-02-28 02:53:20|13484.82|13364.82|13479.75|13359.75|13484.82|13364.82|13479.66|13359.66|10
1646016810000|2022-02-28 02:53:30|13478.44|13358.44|13474.75|13354.75|13478.44|13358.44|13474.75|13354.75|9
1646016820000|2022-02-28 02:53:40|13472.95|13352.95|13470.61|13350.61|13472.95|13352.95|13470.18|13350.18|10
1646016830000|2022-02-28 02:53:50|13470.79|13350.79|13474.43|13354.43|13474.43|13354.43|13470.73|13350.73|10
1646016840000|2022-02-28 02:54:00|13474.44|13354.44|13476.39|13356.39|13476.5|13356.5|13474.44|13354.44|10
1646016850000|2022-02-28 02:54:10|13476.48|13356.48|13478.27|13358.27|13478.37|13358.37|13476.48|13356.48|10
1646016860000|2022-02-28 02:54:20|13478.05|13358.05|13476.27|13356.27|13478.05|13358.05|13476.21|13356.21|9
1646016870000|2022-02-28 02:54:30|13476.24|13356.24|13475.32|13355.32|13476.25|13356.25|13475.32|13355.32|8
1646016880000|2022-02-28 02:54:40|13475.44|13355.44|13474.53|13354.53|13475.44|13355.44|13473.98|13353.98|10
1646016890000|2022-02-28 02:54:50|13474.49|13354.49|13476.51|13356.51|13476.51|13356.51|13474.49|13354.49|8
1646016900000|2022-02-28 02:55:00|13476.53|13356.53|13477.65|13357.65|13477.96|13357.96|13476.53|13356.53|10
1646016910000|2022-02-28 02:55:10|13477.16|13357.16|13473.5|13353.5|13477.33|13357.33|13473.46|13353.46|10
1646016920000|2022-02-28 02:55:20|13473.64|13353.64|13475.45|13355.45|13475.45|13355.45|13473.02|13353.02|10
1646016930000|2022-02-28 02:55:30|13476.18|13356.18|13477.28|13357.28|13477.28|13357.28|13476.18|13356.18|10
1646016940000|2022-02-28 02:55:40|13477.26|13357.26|13478.72|13358.72|13478.72|13358.72|13477.26|13357.26|9
1646016950000|2022-02-28 02:55:50|13478.98|13358.98|13480.33|13360.33|13480.34|13360.34|13478.98|13358.98|9
1646016960000|2022-02-28 02:56:00|13480.41|13360.41|13480.99|13360.99|13481.05|13361.05|13479.87|13359.87|10
1646016970000|2022-02-28 02:56:10|13481.05|13361.05|13480.7|13360.7|13481.21|13361.21|13480.7|13360.7|7
1646016980000|2022-02-28 02:56:20|13479.59|13359.59|13476.58|13356.58|13479.75|13359.75|13476.58|13356.58|10
1646016990000|2022-02-28 02:56:30|13476.79|13356.79|13472.25|13352.25|13476.79|13356.79|13472.25|13352.25|10
1646017000000|2022-02-28 02:56:40|13472.24|13352.24|13470.56|13350.56|13472.4|13352.4|13470.56|13350.56|10
1646017010000|2022-02-28 02:56:50|13470.64|13350.64|13469.74|13349.74|13470.87|13350.87|13469.74|13349.74|10
1646017020000|2022-02-28 02:57:00|13469.66|13349.66|13465.59|13345.59|13469.66|13349.66|13465.59|13345.59|10
1646017030000|2022-02-28 02:57:10|13464.86|13344.86|13462.91|13342.91|13464.86|13344.86|13461.9|13341.9|10
1646017040000|2022-02-28 02:57:20|13462.87|13342.87|13463.12|13343.12|13463.58|13343.58|13462.8|13342.8|10
1646017050000|2022-02-28 02:57:30|13462.87|13342.87|13462.74|13342.74|13463.73|13343.73|13462.34|13342.34|8
1646017060000|2022-02-28 02:57:40|13462.94|13342.94|13465.03|13345.03|13465.6|13345.6|13462.94|13342.94|10
1646017070000|2022-02-28 02:57:50|13464.95|13344.95|13468.66|13348.66|13468.66|13348.66|13464.95|13344.95|10
1646017080000|2022-02-28 02:58:00|13469.18|13349.18|13473.73|13353.73|13473.73|13353.73|13469.18|13349.18|10
1646017090000|2022-02-28 02:58:10|13473.39|13353.39|13472.03|13352.03|13473.39|13353.39|13472.03|13352.03|9
1646017100000|2022-02-28 02:58:20|13471.92|13351.92|13470.42|13350.42|13471.92|13351.92|13468.89|13348.89|10
1646017110000|2022-02-28 02:58:30|13470.52|13350.52|13471.51|13351.51|13472.29|13352.29|13470.37|13350.37|10
1646017120000|2022-02-28 02:58:40|13471.57|13351.57|13472.6|13352.6|13472.81|13352.81|13471.57|13351.57|10
1646017130000|2022-02-28 02:58:50|13472.31|13352.31|13470.95|13350.95|13472.31|13352.31|13470.9|13350.9|10
1646017140000|2022-02-28 02:59:00|13471.05|13351.05|13473.11|13353.11|13473.11|13353.11|13471.05|13351.05|10
1646017150000|2022-02-28 02:59:10|13473|13353|13472.66|13352.66|13473.67|13353.67|13471.46|13351.46|10
1646017160000|2022-02-28 02:59:20|13473.01|13353.01|13476.03|13356.03|13476.03|13356.03|13472.9|13352.9|10
1646017170000|2022-02-28 02:59:30|13476.22|13356.22|13482.49|13362.49|13482.6|13362.6|13476.22|13356.22|10
1646017180000|2022-02-28 02:59:40|13482.8|13362.8|13487.37|13367.37|13487.37|13367.37|13482.8|13362.8|10
1646017190000|2022-02-28 02:59:50|13487.65|13367.65|13494.51|13374.51|13494.51|13374.51|13487.65|13367.65|10
1646017200000|2022-02-28 03:00:00|13495.16|13375.16|13498.69|13378.69|13498.69|13378.69|13495.16|13375.16|10
1646017210000|2022-02-28 03:00:10|13499.02|13379.02|13497.75|13377.75|13499.18|13379.18|13497.49|13377.49|10
1646017220000|2022-02-28 03:00:20|13497.22|13377.22|13497.13|13377.13|13497.89|13377.89|13497.13|13377.13|9
1646017230000|2022-02-28 03:00:30|13496.99|13376.99|13496.62|13376.62|13497.25|13377.25|13493.76|13373.76|10
1646017240000|2022-02-28 03:00:40|13496.34|13376.34|13500.55|13380.55|13501.1|13381.1|13496.08|13376.08|10
1646017250000|2022-02-28 03:00:50|13500.5|13380.5|13498.77|13378.77|13500.5|13380.5|13498.63|13378.63|10
1646017260000|2022-02-28 03:01:00|13499.19|13379.19|13500.6|13380.6|13500.6|13380.6|13498.4|13378.4|9
1646017270000|2022-02-28 03:01:10|13500.66|13380.66|13502.72|13382.72|13502.72|13382.72|13500.66|13380.66|9
1646017280000|2022-02-28 03:01:20|13502.86|13382.86|13500.57|13380.57|13503.73|13383.73|13500.57|13380.57|10
1646017290000|2022-02-28 03:01:30|13500.8|13380.8|13500.83|13380.83|13501.38|13381.38|13500.41|13380.41|10
1646017300000|2022-02-28 03:01:40|13501.26|13381.26|13502.16|13382.16|13502.21|13382.21|13501.26|13381.26|9
1646017310000|2022-02-28 03:01:50|13502.19|13382.19|13501.63|13381.63|13502.31|13382.31|13501.34|13381.34|9
1646017320000|2022-02-28 03:02:00|13500.23|13380.23|13500.46|13380.46|13500.71|13380.71|13499.35|13379.35|10
1646017330000|2022-02-28 03:02:10|13500.61|13380.61|13502.69|13382.69|13502.73|13382.73|13500.61|13380.61|9
1646017340000|2022-02-28 03:02:20|13502.5|13382.5|13503.27|13383.27|13503.27|13383.27|13502.35|13382.35|9
1646017350000|2022-02-28 03:02:30|13503.33|13383.33|13509.01|13389.01|13509.01|13389.01|13503.33|13383.33|10
1646017360000|2022-02-28 03:02:40|13509.04|13389.04|13510.27|13390.27|13510.27|13390.27|13508.5|13388.5|10
1646017370000|2022-02-28 03:02:50|13510.53|13390.53|13509.96|13389.96|13511.16|13391.16|13509.88|13389.88|10
1646017380000|2022-02-28 03:03:00|13509.78|13389.78|13509.33|13389.33|13510.01|13390.01|13509.26|13389.26|9
1646017390000|2022-02-28 03:03:10|13509.47|13389.47|13516.17|13396.17|13516.17|13396.17|13509.41|13389.41|10
1646017400000|2022-02-28 03:03:20|13516.57|13396.57|13516.71|13396.71|13517.85|13397.85|13516.57|13396.57|10
1646017410000|2022-02-28 03:03:30|13517.23|13397.23|13517.97|13397.97|13518.16|13398.16|13517.23|13397.23|9
1646017420000|2022-02-28 03:03:40|13517.82|13397.82|13518.89|13398.89|13519.08|13399.08|13517.82|13397.82|8
1646017430000|2022-02-28 03:03:50|13519|13399|13519.84|13399.84|13519.84|13399.84|13518.88|13398.88|9
1646017440000|2022-02-28 03:04:00|13520.13|13400.13|13521.32|13401.32|13521.32|13401.32|13520.04|13400.04|10
1646017450000|2022-02-28 03:04:10|13521.89|13401.89|13523.18|13403.18|13523.25|13403.25|13521.65|13401.65|10
1646017460000|2022-02-28 03:04:20|13523.01|13403.01|13523.04|13403.04|13523.04|13403.04|13522.04|13402.04|10
1646017470000|2022-02-28 03:04:30|13522.9|13402.9|13520.41|13400.41|13523.31|13403.31|13520.41|13400.41|10
1646017480000|2022-02-28 03:04:40|13520.17|13400.17|13516.2|13396.2|13520.26|13400.26|13516.2|13396.2|10
1646017490000|2022-02-28 03:04:50|13516|13396|13521.28|13401.28|13521.28|13401.28|13516|13396|10
1646017500000|2022-02-28 03:05:00|13521.17|13401.17|13522.62|13402.62|13522.87|13402.87|13521.17|13401.17|8
1646017510000|2022-02-28 03:05:10|13522.39|13402.39|13524.3|13404.3|13524.47|13404.47|13522.39|13402.39|10
1646017520000|2022-02-28 03:05:20|13524.47|13404.47|13524.49|13404.49|13524.49|13404.49|13523.84|13403.84|8
1646017530000|2022-02-28 03:05:30|13524.3|13404.3|13528.97|13408.97|13528.97|13408.97|13524.04|13404.04|10
1646017540000|2022-02-28 03:05:40|13529.8|13409.8|13531.03|13411.03|13531.03|13411.03|13529.8|13409.8|10
1646017550000|2022-02-28 03:05:50|13530.33|13410.33|13531.37|13411.37|13531.53|13411.53|13529.92|13409.92|10
1646017560000|2022-02-28 03:06:00|13531.18|13411.18|13530.8|13410.8|13531.18|13411.18|13530.35|13410.35|10
1646017570000|2022-02-28 03:06:10|13530.29|13410.29|13528.91|13408.91|13530.52|13410.52|13528.91|13408.91|9
1646017580000|2022-02-28 03:06:20|13528.93|13408.93|13532.57|13412.57|13532.57|13412.57|13528.89|13408.89|9
1646017590000|2022-02-28 03:06:30|13533.4|13413.4|13537.63|13417.63|13537.63|13417.63|13533.4|13413.4|10
1646017600000|2022-02-28 03:06:40|13537.76|13417.76|13539.44|13419.44|13539.44|13419.44|13537.76|13417.76|9
1646017610000|2022-02-28 03:06:50|13539.28|13419.28|13537.7|13417.7|13539.28|13419.28|13537.2|13417.2|10
1646017620000|2022-02-28 03:07:00|13537.42|13417.42|13534.32|13414.32|13537.42|13417.42|13534.32|13414.32|8
1646017630000|2022-02-28 03:07:10|13534.05|13414.05|13530.84|13410.84|13534.05|13414.05|13530.57|13410.57|10
1646017640000|2022-02-28 03:07:20|13530.82|13410.82|13533.57|13413.57|13533.57|13413.57|13530.82|13410.82|10
1646017650000|2022-02-28 03:07:30|13533.59|13413.59|13533.37|13413.37|13533.86|13413.86|13533.37|13413.37|10
1646017660000|2022-02-28 03:07:40|13533.33|13413.33|13533.29|13413.29|13533.33|13413.33|13532.61|13412.61|8
1646017670000|2022-02-28 03:07:50|13533.05|13413.05|13534.22|13414.22|13534.24|13414.24|13533.05|13413.05|10
1646017680000|2022-02-28 03:08:00|13534.03|13414.03|13531.59|13411.59|13534.03|13414.03|13531.59|13411.59|9
1646017690000|2022-02-28 03:08:10|13531.1|13411.1|13531.49|13411.49|13531.49|13411.49|13530.56|13410.56|10
1646017700000|2022-02-28 03:08:20|13531.6|13411.6|13532.57|13412.57|13532.57|13412.57|13530.56|13410.56|9
1646017710000|2022-02-28 03:08:30|13532.83|13412.83|13532.8|13412.8|13533.04|13413.04|13531.83|13411.83|10
1646017720000|2022-02-28 03:08:40|13532.83|13412.83|13533.58|13413.58|13533.58|13413.58|13532.61|13412.61|9
1646017730000|2022-02-28 03:08:50|13533.85|13413.85|13531.62|13411.62|13534.18|13414.18|13531.32|13411.32|10
1646017740000|2022-02-28 03:09:00|13531.02|13411.02|13530.64|13410.64|13531.11|13411.11|13530.17|13410.17|9
1646017750000|2022-02-28 03:09:10|13530.95|13410.95|13530.27|13410.27|13530.95|13410.95|13530.11|13410.11|9
1646017760000|2022-02-28 03:09:20|13530.34|13410.34|13529.07|13409.07|13530.34|13410.34|13529.07|13409.07|9
1646017770000|2022-02-28 03:09:30|13529.3|13409.3|13527.02|13407.02|13531.17|13411.17|13527.02|13407.02|10
1646017780000|2022-02-28 03:09:40|13525.31|13405.31|13520.86|13400.86|13525.49|13405.49|13520.85|13400.85|10
1646017790000|2022-02-28 03:09:50|13520.33|13400.33|13516.41|13396.41|13520.33|13400.33|13516.41|13396.41|10
1646017800000|2022-02-28 03:10:00|13516.7|13396.7|13518.44|13398.44|13518.55|13398.55|13516.7|13396.7|10
1646017810000|2022-02-28 03:10:10|13518.5|13398.5|13519.46|13399.46|13519.55|13399.55|13518.5|13398.5|9
1646017820000|2022-02-28 03:10:20|13519.39|13399.39|13518.55|13398.55|13519.39|13399.39|13518.31|13398.31|8
1646017830000|2022-02-28 03:10:30|13518.65|13398.65|13519.5|13399.5|13519.5|13399.5|13518.56|13398.56|10
1646017840000|2022-02-28 03:10:40|13519.81|13399.81|13518.58|13398.58|13520.3|13400.3|13518.58|13398.58|8
1646017850000|2022-02-28 03:10:50|13517.78|13397.78|13514.49|13394.49|13517.84|13397.84|13514.49|13394.49|10
1646017860000|2022-02-28 03:11:00|13512.59|13392.59|13512.87|13392.87|13512.96|13392.96|13512.57|13392.57|7
1646017870000|2022-02-28 03:11:10|13512.15|13392.15|13508.13|13388.13|13512.15|13392.15|13508.13|13388.13|10
1646017880000|2022-02-28 03:11:20|13508.06|13388.06|13504.5|13384.5|13508.06|13388.06|13504.5|13384.5|10
1646017890000|2022-02-28 03:11:30|13504.36|13384.36|13506.19|13386.19|13506.19|13386.19|13504.31|13384.31|10
1646017900000|2022-02-28 03:11:40|13506.95|13386.95|13508.75|13388.75|13508.75|13388.75|13506.95|13386.95|10
1646017910000|2022-02-28 03:11:50|13508.57|13388.57|13510.94|13390.94|13510.94|13390.94|13508.57|13388.57|10
1646017920000|2022-02-28 03:12:00|13511.09|13391.09|13511.09|13391.09|13511.24|13391.24|13511.07|13391.07|8
1646017930000|2022-02-28 03:12:10|13511.62|13391.62|13511.87|13391.87|13511.87|13391.87|13511.09|13391.09|9
1646017940000|2022-02-28 03:12:20|13511.18|13391.18|13510.99|13390.99|13512.49|13392.49|13510.89|13390.89|9
1646017950000|2022-02-28 03:12:30|13511.09|13391.09|13511.62|13391.62|13511.83|13391.83|13511.09|13391.09|10
1646017960000|2022-02-28 03:12:40|13510.98|13390.98|13512.17|13392.17|13512.17|13392.17|13510.93|13390.93|10
1646017970000|2022-02-28 03:12:50|13512.48|13392.48|13513.26|13393.26|13513.35|13393.35|13512.11|13392.11|10
1646017980000|2022-02-28 03:13:00|13513.37|13393.37|13514.38|13394.38|13514.47|13394.47|13513.36|13393.36|9
1646017990000|2022-02-28 03:13:10|13514.34|13394.34|13514.67|13394.67|13514.67|13394.67|13513.89|13393.89|10
1646018000000|2022-02-28 03:13:20|13514.71|13394.71|13511.1|13391.1|13514.71|13394.71|13511.1|13391.1|10
1646018010000|2022-02-28 03:13:30|13510.72|13390.72|13511.33|13391.33|13511.73|13391.73|13510.22|13390.22|9
1646018020000|2022-02-28 03:13:40|13511.3|13391.3|13511.17|13391.17|13511.67|13391.67|13510.99|13390.99|10
1646018030000|2022-02-28 03:13:50|13511.16|13391.16|13512.68|13392.68|13512.68|13392.68|13510.27|13390.27|9
1646018040000|2022-02-28 03:14:00|13512.75|13392.75|13512.4|13392.4|13512.99|13392.99|13512.4|13392.4|9
1646018050000|2022-02-28 03:14:10|13512.35|13392.35|13513.7|13393.7|13513.7|13393.7|13511.9|13391.9|9
1646018060000|2022-02-28 03:14:20|13514|13394|13515.23|13395.23|13515.23|13395.23|13514|13394|8
1646018070000|2022-02-28 03:14:30|13515.71|13395.71|13517.71|13397.71|13517.71|13397.71|13515.71|13395.71|9
1646018080000|2022-02-28 03:14:40|13517.83|13397.83|13518.87|13398.87|13518.87|13398.87|13517.78|13397.78|10
1646018090000|2022-02-28 03:14:50|13518.66|13398.66|13518.62|13398.62|13519.16|13399.16|13518.62|13398.62|9
1646018100000|2022-02-28 03:15:00|13518.61|13398.61|13516.52|13396.52|13518.61|13398.61|13516.52|13396.52|9
1646018110000|2022-02-28 03:15:10|13516.4|13396.4|13514.92|13394.92|13516.4|13396.4|13514.29|13394.29|10
1646018120000|2022-02-28 03:15:20|13515.14|13395.14|13516.7|13396.7|13517.29|13397.29|13515.14|13395.14|10
1646018130000|2022-02-28 03:15:30|13516.77|13396.77|13518.06|13398.06|13518.16|13398.16|13516.59|13396.59|9
1646018140000|2022-02-28 03:15:40|13518.37|13398.37|13518.15|13398.15|13518.92|13398.92|13518.15|13398.15|9
1646018150000|2022-02-28 03:15:50|13518.24|13398.24|13515.61|13395.61|13518.24|13398.24|13515.61|13395.61|10
1646018160000|2022-02-28 03:16:00|13514.84|13394.84|13509.28|13389.28|13514.84|13394.84|13509.28|13389.28|10
1646018170000|2022-02-28 03:16:10|13509.3|13389.3|13509.94|13389.94|13509.94|13389.94|13509.3|13389.3|10
1646018180000|2022-02-28 03:16:20|13510.27|13390.27|13510.09|13390.09|13510.49|13390.49|13510.09|13390.09|7
1646018190000|2022-02-28 03:16:30|13509.98|13389.98|13508.36|13388.36|13510.22|13390.22|13508.36|13388.36|10
1646018200000|2022-02-28 03:16:40|13507.76|13387.76|13503.89|13383.89|13507.76|13387.76|13503.89|13383.89|9
1646018210000|2022-02-28 03:16:50|13503.92|13383.92|13501.16|13381.16|13504.26|13384.26|13501.16|13381.16|10
1646018220000|2022-02-28 03:17:00|13501.13|13381.13|13500.3|13380.3|13501.13|13381.13|13499.8|13379.8|9
1646018230000|2022-02-28 03:17:10|13500.32|13380.32|13498.49|13378.49|13500.32|13380.32|13498.49|13378.49|9
1646018240000|2022-02-28 03:17:20|13498.33|13378.33|13494.71|13374.71|13498.33|13378.33|13494.71|13374.71|10
1646018250000|2022-02-28 03:17:30|13494.69|13374.69|13493.4|13373.4|13494.88|13374.88|13493.4|13373.4|8
1646018260000|2022-02-28 03:17:40|13493.13|13373.13|13490.95|13370.95|13493.5|13373.5|13490.95|13370.95|10
1646018270000|2022-02-28 03:17:50|13489.22|13369.22|13488.42|13368.42|13489.22|13369.22|13488.04|13368.04|10
1646018280000|2022-02-28 03:18:00|13488.96|13368.96|13489.82|13369.82|13489.82|13369.82|13488.91|13368.91|10
1646018290000|2022-02-28 03:18:10|13489.61|13369.61|13488.3|13368.3|13489.61|13369.61|13488.3|13368.3|9
1646018300000|2022-02-28 03:18:20|13488.34|13368.34|13485.43|13365.43|13488.94|13368.94|13485.43|13365.43|10
1646018310000|2022-02-28 03:18:30|13485.19|13365.19|13477.84|13357.84|13485.19|13365.19|13477.84|13357.84|10
1646018320000|2022-02-28 03:18:40|13477.02|13357.02|13472.65|13352.65|13477.02|13357.02|13472.39|13352.39|10
1646018330000|2022-02-28 03:18:50|13472.27|13352.27|13472.51|13352.51|13472.51|13352.51|13471.7|13351.7|9
1646018340000|2022-02-28 03:19:00|13472.32|13352.32|13471.03|13351.03|13472.61|13352.61|13471.03|13351.03|10
1646018350000|2022-02-28 03:19:10|13471.06|13351.06|13472.46|13352.46|13472.47|13352.47|13471.06|13351.06|9
1646018360000|2022-02-28 03:19:20|13472.45|13352.45|13472.48|13352.48|13472.68|13352.68|13472.01|13352.01|9
1646018370000|2022-02-28 03:19:30|13472|13352|13471.96|13351.96|13472.08|13352.08|13471.69|13351.69|10
1646018380000|2022-02-28 03:19:40|13471.94|13351.94|13471.38|13351.38|13471.94|13351.94|13471.14|13351.14|9
1646018390000|2022-02-28 03:19:50|13471.28|13351.28|13472.11|13352.11|13472.67|13352.67|13471.28|13351.28|10
1646018400000|2022-02-28 03:20:00|13472.38|13352.38|13473.13|13353.13|13473.46|13353.46|13472.22|13352.22|9
1646018410000|2022-02-28 03:20:10|13473.04|13353.04|13473.41|13353.41|13473.59|13353.59|13472.85|13352.85|7
1646018420000|2022-02-28 03:20:20|13473.42|13353.42|13473.05|13353.05|13473.97|13353.97|13473.05|13353.05|9
1646018430000|2022-02-28 03:20:30|13473.06|13353.06|13472.82|13352.82|13473.17|13353.17|13472.82|13352.82|9
1646018440000|2022-02-28 03:20:40|13472.47|13352.47|13469.08|13349.08|13472.47|13352.47|13469.08|13349.08|9
1646018450000|2022-02-28 03:20:50|13467.97|13347.97|13467.02|13347.02|13467.97|13347.97|13466.39|13346.39|10
1646018460000|2022-02-28 03:21:00|13466.57|13346.57|13467.05|13347.05|13467.05|13347.05|13465.58|13345.58|10
1646018470000|2022-02-28 03:21:10|13467.33|13347.33|13471.24|13351.24|13471.24|13351.24|13467.33|13347.33|8
1646018480000|2022-02-28 03:21:20|13471.53|13351.53|13468.42|13348.42|13471.8|13351.8|13468.12|13348.12|10
1646018490000|2022-02-28 03:21:30|13468.44|13348.44|13468.89|13348.89|13468.95|13348.95|13468.29|13348.29|10
1646018500000|2022-02-28 03:21:40|13468.74|13348.74|13469.98|13349.98|13469.98|13349.98|13468.34|13348.34|8
1646018510000|2022-02-28 03:21:50|13469.94|13349.94|13469.82|13349.82|13470.31|13350.31|13469.79|13349.79|9
1646018520000|2022-02-28 03:22:00|13469.75|13349.75|13470.75|13350.75|13470.85|13350.85|13469.54|13349.54|10
1646018530000|2022-02-28 03:22:10|13470.89|13350.89|13472.56|13352.56|13472.77|13352.77|13470.89|13350.89|10
1646018540000|2022-02-28 03:22:20|13472.3|13352.3|13470.78|13350.78|13473.11|13353.11|13470.78|13350.78|9
1646018550000|2022-02-28 03:22:30|13470.77|13350.77|13471.15|13351.15|13471.56|13351.56|13470.77|13350.77|10
1646018560000|2022-02-28 03:22:40|13470.98|13350.98|13470.65|13350.65|13470.98|13350.98|13470.4|13350.4|7
1646018570000|2022-02-28 03:22:50|13470.68|13350.68|13469.7|13349.7|13470.68|13350.68|13469.35|13349.35|9
1646018580000|2022-02-28 03:23:00|13469.78|13349.78|13472.03|13352.03|13472.03|13352.03|13469.78|13349.78|10
1646018590000|2022-02-28 03:23:10|13472.22|13352.22|13474.49|13354.49|13474.49|13354.49|13472.22|13352.22|10
1646018600000|2022-02-28 03:23:20|13474.92|13354.92|13476.17|13356.17|13476.17|13356.17|13474.92|13354.92|10
1646018610000|2022-02-28 03:23:30|13476.07|13356.07|13479.73|13359.73|13479.73|13359.73|13475.93|13355.93|10
1646018620000|2022-02-28 03:23:40|13480.31|13360.31|13482.42|13362.42|13482.42|13362.42|13480.31|13360.31|8
1646018630000|2022-02-28 03:23:50|13482.55|13362.55|13483.11|13363.11|13483.11|13363.11|13482.55|13362.55|7
1646018640000|2022-02-28 03:24:00|13483.46|13363.46|13485.33|13365.33|13485.64|13365.64|13483.46|13363.46|10
1646018650000|2022-02-28 03:24:10|13485.32|13365.32|13483.08|13363.08|13485.42|13365.42|13483.08|13363.08|9
1646018660000|2022-02-28 03:24:20|13482.35|13362.35|13484.27|13364.27|13484.27|13364.27|13482.35|13362.35|10
1646018670000|2022-02-28 03:24:30|13484.78|13364.78|13483.71|13363.71|13484.78|13364.78|13483.11|13363.11|10
1646018680000|2022-02-28 03:24:40|13483.45|13363.45|13483.96|13363.96|13483.96|13363.96|13483.25|13363.25|10
1646018690000|2022-02-28 03:24:50|13484.04|13364.04|13483.79|13363.79|13484.04|13364.04|13483.47|13363.47|10
1646018700000|2022-02-28 03:25:00|13484.05|13364.05|13484.79|13364.79|13484.95|13364.95|13483.91|13363.91|10
1646018710000|2022-02-28 03:25:10|13483.91|13363.91|13484.83|13364.83|13485|13365|13483.91|13363.91|8
1646018720000|2022-02-28 03:25:20|13484.77|13364.77|13493.26|13373.26|13493.26|13373.26|13484.77|13364.77|10
1646018730000|2022-02-28 03:25:30|13494.44|13374.44|13499.2|13379.2|13499.2|13379.2|13494.44|13374.44|10
1646018740000|2022-02-28 03:25:40|13501.37|13381.37|13505.8|13385.8|13505.8|13385.8|13501.37|13381.37|10
1646018750000|2022-02-28 03:25:50|13505.93|13385.93|13507.04|13387.04|13507.05|13387.05|13505.93|13385.93|10
1646018760000|2022-02-28 03:26:00|13506.52|13386.52|13509.54|13389.54|13509.54|13389.54|13506.52|13386.52|8
1646018770000|2022-02-28 03:26:10|13511.1|13391.1|13516.08|13396.08|13516.17|13396.17|13511.1|13391.1|10
1646018780000|2022-02-28 03:26:20|13516.79|13396.79|13517.61|13397.61|13518.44|13398.44|13516.79|13396.79|9
1646018790000|2022-02-28 03:26:30|13517.59|13397.59|13517.61|13397.61|13517.61|13397.61|13517.45|13397.45|6
1646018800000|2022-02-28 03:26:40|13517.83|13397.83|13517.84|13397.84|13517.84|13397.84|13517.41|13397.41|9
1646018810000|2022-02-28 03:26:50|13519.83|13399.83|13523.05|13403.05|13523.05|13403.05|13519.83|13399.83|10
1646018820000|2022-02-28 03:27:00|13523.21|13403.21|13528.92|13408.92|13528.92|13408.92|13523.21|13403.21|10
1646018830000|2022-02-28 03:27:10|13530.46|13410.46|13532.29|13412.29|13532.66|13412.66|13530.46|13410.46|10
1646018840000|2022-02-28 03:27:20|13532.27|13412.27|13536.47|13416.47|13536.47|13416.47|13532.02|13412.02|10
1646018850000|2022-02-28 03:27:30|13537.18|13417.18|13539.49|13419.49|13540.86|13420.86|13537.16|13417.16|10
1646018860000|2022-02-28 03:27:40|13538.61|13418.61|13537.75|13417.75|13538.61|13418.61|13537.25|13417.25|9
1646018870000|2022-02-28 03:27:50|13537.88|13417.88|13536.15|13416.15|13537.88|13417.88|13536.15|13416.15|9
1646018880000|2022-02-28 03:28:00|13536.23|13416.23|13535.46|13415.46|13536.23|13416.23|13534.69|13414.69|10
1646018890000|2022-02-28 03:28:10|13535.59|13415.59|13533.92|13413.92|13535.85|13415.85|13533.75|13413.75|10
1646018900000|2022-02-28 03:28:20|13532.85|13412.85|13529.9|13409.9|13532.85|13412.85|13529.9|13409.9|10
1646018910000|2022-02-28 03:28:30|13529.8|13409.8|13529.56|13409.56|13530.29|13410.29|13529.56|13409.56|10
1646018920000|2022-02-28 03:28:40|13529.49|13409.49|13530.61|13410.61|13530.68|13410.68|13529.45|13409.45|10
1646018930000|2022-02-28 03:28:50|13530.95|13410.95|13531.1|13411.1|13531.98|13411.98|13530.95|13410.95|10
1646018940000|2022-02-28 03:29:00|13530.4|13410.4|13530.68|13410.68|13530.76|13410.76|13530.3|13410.3|10
1646018950000|2022-02-28 03:29:10|13531.66|13411.66|13533.36|13413.36|13533.36|13413.36|13531.66|13411.66|10
1646018960000|2022-02-28 03:29:20|13533.58|13413.58|13534.72|13414.72|13534.77|13414.77|13533.58|13413.58|10
1646018970000|2022-02-28 03:29:30|13534.09|13414.09|13533.43|13413.43|13534.09|13414.09|13533.39|13413.39|9
1646018980000|2022-02-28 03:29:40|13533.55|13413.55|13534.4|13414.4|13534.62|13414.62|13533.55|13413.55|10
1646018990000|2022-02-28 03:29:50|13534.39|13414.39|13532.23|13412.23|13534.39|13414.39|13532.23|13412.23|9
1646019000000|2022-02-28 03:30:00|13532.09|13412.09|13531.44|13411.44|13532.13|13412.13|13531.29|13411.29|10
1646019010000|2022-02-28 03:30:10|13531.39|13411.39|13529.22|13409.22|13531.39|13411.39|13529.22|13409.22|10
1646019020000|2022-02-28 03:30:20|13528.65|13408.65|13527.02|13407.02|13528.65|13408.65|13527.02|13407.02|10
1646019030000|2022-02-28 03:30:30|13526.92|13406.92|13524.07|13404.07|13526.92|13406.92|13524.06|13404.06|10
1646019040000|2022-02-28 03:30:40|13523.81|13403.81|13525.47|13405.47|13525.47|13405.47|13522.97|13402.97|10
1646019050000|2022-02-28 03:30:50|13525.41|13405.41|13526.08|13406.08|13526.24|13406.24|13525.41|13405.41|8
1646019060000|2022-02-28 03:31:00|13526.26|13406.26|13529.77|13409.77|13529.77|13409.77|13526.26|13406.26|10
1646019070000|2022-02-28 03:31:10|13529.88|13409.88|13535.03|13415.03|13535.04|13415.04|13529.88|13409.88|10
1646019080000|2022-02-28 03:31:20|13535.69|13415.69|13538.48|13418.48|13538.48|13418.48|13535.69|13415.69|10
1646019090000|2022-02-28 03:31:30|13538.56|13418.56|13542.91|13422.91|13542.91|13422.91|13538.49|13418.49|10
1646019100000|2022-02-28 03:31:40|13542.88|13422.88|13542.81|13422.81|13543|13423|13542.42|13422.42|10
1646019110000|2022-02-28 03:31:50|13543.63|13423.63|13544.35|13424.35|13544.47|13424.47|13543.38|13423.38|7
1646019120000|2022-02-28 03:32:00|13544.22|13424.22|13543.69|13423.69|13544.4|13424.4|13543.69|13423.69|9
1646019130000|2022-02-28 03:32:10|13543.43|13423.43|13542.52|13422.52|13543.43|13423.43|13542.31|13422.31|9
1646019140000|2022-02-28 03:32:20|13542.89|13422.89|13545.24|13425.24|13545.24|13425.24|13542.45|13422.45|10
1646019150000|2022-02-28 03:32:30|13545.29|13425.29|13546.57|13426.57|13546.99|13426.99|13545.29|13425.29|8
1646019160000|2022-02-28 03:32:40|13546.23|13426.23|13546.41|13426.41|13546.41|13426.41|13546.07|13426.07|8
1646019170000|2022-02-28 03:32:50|13546.21|13426.21|13545.64|13425.64|13546.21|13426.21|13545.41|13425.41|10
1646019180000|2022-02-28 03:33:00|13545.56|13425.56|13544.87|13424.87|13545.56|13425.56|13544.51|13424.51|8
1646019190000|2022-02-28 03:33:10|13544.99|13424.99|13545.84|13425.84|13545.84|13425.84|13544.99|13424.99|8
1646019200000|2022-02-28 03:33:20|13545.94|13425.94|13546.95|13426.95|13546.95|13426.95|13545.93|13425.93|9
1646019210000|2022-02-28 03:33:30|13547.21|13427.21|13548.26|13428.26|13548.26|13428.26|13546.93|13426.93|9
1646019220000|2022-02-28 03:33:40|13548.4|13428.4|13553.26|13433.26|13553.26|13433.26|13548.4|13428.4|10
1646019230000|2022-02-28 03:33:50|13553.24|13433.24|13551.73|13431.73|13553.4|13433.4|13551.73|13431.73|10
1646019240000|2022-02-28 03:34:00|13552.08|13432.08|13550.91|13430.91|13552.08|13432.08|13550.89|13430.89|9
1646019250000|2022-02-28 03:34:10|13550.62|13430.62|13549.17|13429.17|13550.62|13430.62|13549.17|13429.17|9
1646019260000|2022-02-28 03:34:20|13549.06|13429.06|13547.91|13427.91|13549.06|13429.06|13547.91|13427.91|8
1646019270000|2022-02-28 03:34:30|13547.36|13427.36|13547.65|13427.65|13547.65|13427.65|13546.35|13426.35|10
1646019280000|2022-02-28 03:34:40|13547.81|13427.81|13548.53|13428.53|13548.55|13428.55|13547.76|13427.76|10
1646019290000|2022-02-28 03:34:50|13548.51|13428.51|13548.43|13428.43|13548.83|13428.83|13548.43|13428.43|8
1646019300000|2022-02-28 03:35:00|13548.45|13428.45|13549.66|13429.66|13549.66|13429.66|13548.11|13428.11|10
1646019310000|2022-02-28 03:35:10|13549.57|13429.57|13548.39|13428.39|13549.57|13429.57|13548.28|13428.28|8
1646019320000|2022-02-28 03:35:20|13548.27|13428.27|13545.65|13425.65|13548.27|13428.27|13545.65|13425.65|9
1646019330000|2022-02-28 03:35:30|13544.9|13424.9|13540.41|13420.41|13544.9|13424.9|13540.36|13420.36|10
1646019340000|2022-02-28 03:35:40|13540.43|13420.43|13541.37|13421.37|13541.46|13421.46|13539.55|13419.55|10
1646019350000|2022-02-28 03:35:50|13541.54|13421.54|13542.49|13422.49|13542.53|13422.53|13541.54|13421.54|9
1646019360000|2022-02-28 03:36:00|13542.54|13422.54|13542|13422|13542.54|13422.54|13541.82|13421.82|8
1646019370000|2022-02-28 03:36:10|13541.22|13421.22|13542.2|13422.2|13543.21|13423.21|13541.22|13421.22|10
1646019380000|2022-02-28 03:36:20|13542.05|13422.05|13541.55|13421.55|13542.38|13422.38|13541.42|13421.42|10
1646019390000|2022-02-28 03:36:30|13541.43|13421.43|13541.22|13421.22|13541.44|13421.44|13541.15|13421.15|8
1646019400000|2022-02-28 03:36:40|13540.68|13420.68|13541.27|13421.27|13541.44|13421.44|13540.25|13420.25|10
1646019410000|2022-02-28 03:36:50|13541.13|13421.13|13541.14|13421.14|13541.69|13421.69|13541.13|13421.13|10
1646019420000|2022-02-28 03:37:00|13541.61|13421.61|13539.4|13419.4|13541.77|13421.77|13539.4|13419.4|10
1646019430000|2022-02-28 03:37:10|13539.36|13419.36|13537.88|13417.88|13539.63|13419.63|13537.88|13417.88|10
1646019440000|2022-02-28 03:37:20|13537.59|13417.59|13535.79|13415.79|13537.59|13417.59|13535.79|13415.79|8
1646019450000|2022-02-28 03:37:30|13536.07|13416.07|13535.43|13415.43|13536.91|13416.91|13535.43|13415.43|9
1646019460000|2022-02-28 03:37:40|13535.35|13415.35|13534.06|13414.06|13535.49|13415.49|13534.06|13414.06|10
1646019470000|2022-02-28 03:37:50|13533.66|13413.66|13528.87|13408.87|13533.66|13413.66|13528.87|13408.87|10
1646019480000|2022-02-28 03:38:00|13527.49|13407.49|13524.32|13404.32|13527.49|13407.49|13524.32|13404.32|8
1646019490000|2022-02-28 03:38:10|13524.15|13404.15|13521.79|13401.79|13524.15|13404.15|13521.79|13401.79|9
1646019500000|2022-02-28 03:38:20|13521.86|13401.86|13522.14|13402.14|13522.18|13402.18|13521.15|13401.15|10
1646019510000|2022-02-28 03:38:30|13522.59|13402.59|13524.04|13404.04|13524.25|13404.25|13522.59|13402.59|9
1646019520000|2022-02-28 03:38:40|13524.87|13404.87|13525.26|13405.26|13525.67|13405.67|13524.87|13404.87|9
1646019530000|2022-02-28 03:38:50|13525.6|13405.6|13527.36|13407.36|13527.36|13407.36|13525.6|13405.6|8
1646019540000|2022-02-28 03:39:00|13527.49|13407.49|13527.57|13407.57|13527.7|13407.7|13527.33|13407.33|10
1646019550000|2022-02-28 03:39:10|13527.72|13407.72|13528.09|13408.09|13528.09|13408.09|13527.41|13407.41|8
1646019560000|2022-02-28 03:39:20|13528.18|13408.18|13534.17|13414.17|13534.17|13414.17|13528.18|13408.18|10
1646019570000|2022-02-28 03:39:30|13534.89|13414.89|13536.96|13416.96|13536.96|13416.96|13534.89|13414.89|10
1646019580000|2022-02-28 03:39:40|13537.09|13417.09|13538.72|13418.72|13538.72|13418.72|13536.92|13416.92|10
1646019590000|2022-02-28 03:39:50|13539.28|13419.28|13540.13|13420.13|13540.13|13420.13|13539.23|13419.23|9
1646019600000|2022-02-28 03:40:00|13540.38|13420.38|13538.85|13418.85|13540.58|13420.58|13538.85|13418.85|9
1646019610000|2022-02-28 03:40:10|13538.76|13418.76|13538.12|13418.12|13538.76|13418.76|13538.1|13418.1|8
1646019620000|2022-02-28 03:40:20|13537.97|13417.97|13540.4|13420.4|13540.42|13420.42|13537.97|13417.97|10
1646019630000|2022-02-28 03:40:30|13541.06|13421.06|13542.15|13422.15|13542.15|13422.15|13540.96|13420.96|10
1646019640000|2022-02-28 03:40:40|13542.1|13422.1|13541.21|13421.21|13542.21|13422.21|13541.21|13421.21|10
1646019650000|2022-02-28 03:40:50|13541.22|13421.22|13542.8|13422.8|13543.04|13423.04|13539.17|13419.17|8
1646019660000|2022-02-28 03:41:00|13542.82|13422.82|13540.04|13420.04|13542.82|13422.82|13540.04|13420.04|10
1646019670000|2022-02-28 03:41:10|13539.79|13419.79|13541.32|13421.32|13541.32|13421.32|13539.54|13419.54|10
1646019680000|2022-02-28 03:41:20|13541.25|13421.25|13541.55|13421.55|13541.55|13421.55|13540.46|13420.46|8
1646019690000|2022-02-28 03:41:30|13541.62|13421.62|13543.72|13423.72|13544.06|13424.06|13541.52|13421.52|10
1646019700000|2022-02-28 03:41:40|13543.61|13423.61|13544.39|13424.39|13544.67|13424.67|13542.65|13422.65|10
1646019710000|2022-02-28 03:41:50|13545.28|13425.28|13551.63|13431.63|13551.78|13431.78|13544.59|13424.59|10
1646019720000|2022-02-28 03:42:00|13552.06|13432.06|13551.54|13431.54|13553.32|13433.32|13551.36|13431.36|10
1646019730000|2022-02-28 03:42:10|13550.56|13430.56|13548.62|13428.62|13550.56|13430.56|13548.47|13428.47|9
1646019740000|2022-02-28 03:42:20|13548.67|13428.67|13553.47|13433.47|13553.47|13433.47|13548.67|13428.67|10
1646019750000|2022-02-28 03:42:30|13553.62|13433.62|13554.55|13434.55|13554.55|13434.55|13553.62|13433.62|6
1646019760000|2022-02-28 03:42:40|13555.88|13435.88|13561.18|13441.18|13561.18|13441.18|13555.88|13435.88|10
1646019770000|2022-02-28 03:42:50|13560.89|13440.89|13561.27|13441.27|13561.36|13441.36|13560.88|13440.88|10
1646019780000|2022-02-28 03:43:00|13561.65|13441.65|13561.26|13441.26|13561.65|13441.65|13561.26|13441.26|10
1646019790000|2022-02-28 03:43:10|13561.32|13441.32|13564.13|13444.13|13564.13|13444.13|13561.32|13441.32|9
1646019800000|2022-02-28 03:43:20|13564.46|13444.46|13562.4|13442.4|13564.85|13444.85|13562.4|13442.4|10
1646019810000|2022-02-28 03:43:30|13562.54|13442.54|13563.04|13443.04|13563.04|13443.04|13562.54|13442.54|9
1646019820000|2022-02-28 03:43:40|13563.39|13443.39|13564.1|13444.1|13564.1|13444.1|13563.13|13443.13|10
1646019830000|2022-02-28 03:43:50|13563.85|13443.85|13563.31|13443.31|13563.85|13443.85|13563.31|13443.31|8
1646019840000|2022-02-28 03:44:00|13563.19|13443.19|13563.82|13443.82|13563.94|13443.94|13563.19|13443.19|8
1646019850000|2022-02-28 03:44:10|13563.81|13443.81|13563.68|13443.68|13563.81|13443.81|13563.41|13443.41|6
1646019860000|2022-02-28 03:44:20|13563.9|13443.9|13562.53|13442.53|13563.9|13443.9|13562.24|13442.24|10
1646019870000|2022-02-28 03:44:30|13562.37|13442.37|13563.37|13443.37|13563.37|13443.37|13561.54|13441.54|10
1646019880000|2022-02-28 03:44:40|13563.24|13443.24|13564.72|13444.72|13564.72|13444.72|13563.24|13443.24|10
1646019890000|2022-02-28 03:44:50|13564.91|13444.91|13565.69|13445.69|13566.26|13446.26|13564.91|13444.91|8
1646019900000|2022-02-28 03:45:00|13565.53|13445.53|13563.27|13443.27|13565.53|13445.53|13563.27|13443.27|10
1646019910000|2022-02-28 03:45:10|13562.95|13442.95|13561.37|13441.37|13563.15|13443.15|13561.37|13441.37|10
1646019920000|2022-02-28 03:45:20|13560.42|13440.42|13559.81|13439.81|13560.42|13440.42|13557.83|13437.83|10
1646019930000|2022-02-28 03:45:30|13560.36|13440.36|13562.25|13442.25|13563.23|13443.23|13560.36|13440.36|6
1646019940000|2022-02-28 03:45:40|13562.2|13442.2|13563.88|13443.88|13563.88|13443.88|13562.2|13442.2|10
1646019950000|2022-02-28 03:45:50|13564|13444|13564.51|13444.51|13564.91|13444.91|13563.85|13443.85|9
1646019960000|2022-02-28 03:46:00|13564.73|13444.73|13569.16|13449.16|13569.18|13449.18|13564.42|13444.42|10
1646019970000|2022-02-28 03:46:10|13569.56|13449.56|13571.56|13451.56|13571.56|13451.56|13569.47|13449.47|8
1646019980000|2022-02-28 03:46:20|13572.05|13452.05|13573.31|13453.31|13573.31|13453.31|13572.05|13452.05|10
1646019990000|2022-02-28 03:46:30|13573.32|13453.32|13571.05|13451.05|13573.32|13453.32|13571.05|13451.05|9
1646020000000|2022-02-28 03:46:40|13570.96|13450.96|13568.73|13448.73|13570.96|13450.96|13568.73|13448.73|8
1646020010000|2022-02-28 03:46:50|13568.58|13448.58|13566.72|13446.72|13568.58|13448.58|13566.72|13446.72|8
1646020020000|2022-02-28 03:47:00|13567.92|13447.92|13564.24|13444.24|13567.92|13447.92|13564.24|13444.24|10
1646020030000|2022-02-28 03:47:10|13564.47|13444.47|13564.62|13444.62|13565.02|13445.02|13564.47|13444.47|8
1646020040000|2022-02-28 03:47:20|13564.16|13444.16|13565.34|13445.34|13565.34|13445.34|13564.16|13444.16|10
1646020050000|2022-02-28 03:47:30|13565.37|13445.37|13567.57|13447.57|13567.57|13447.57|13565.37|13445.37|10
1646020060000|2022-02-28 03:47:40|13567.31|13447.31|13570.05|13450.05|13570.64|13450.64|13567.31|13447.31|10
1646020070000|2022-02-28 03:47:50|13570.14|13450.14|13569.74|13449.74|13570.62|13450.62|13569.74|13449.74|9
1646020080000|2022-02-28 03:48:00|13569.08|13449.08|13568.53|13448.53|13569.41|13449.41|13568.53|13448.53|10
1646020090000|2022-02-28 03:48:10|13568.8|13448.8|13568.22|13448.22|13569.22|13449.22|13568.09|13448.09|9
1646020100000|2022-02-28 03:48:20|13568.34|13448.34|13567.82|13447.82|13568.34|13448.34|13567.49|13447.49|9
1646020110000|2022-02-28 03:48:30|13567.87|13447.87|13565.71|13445.71|13568.39|13448.39|13565.61|13445.61|10
1646020120000|2022-02-28 03:48:40|13565.63|13445.63|13563.8|13443.8|13565.63|13445.63|13563.63|13443.63|10
1646020130000|2022-02-28 03:48:50|13563.73|13443.73|13563.31|13443.31|13563.73|13443.73|13563.11|13443.11|7
1646020140000|2022-02-28 03:49:00|13563.61|13443.61|13565.06|13445.06|13565.06|13445.06|13563.61|13443.61|10
1646020150000|2022-02-28 03:49:10|13564.98|13444.98|13565.33|13445.33|13565.56|13445.56|13564.98|13444.98|9
1646020160000|2022-02-28 03:49:20|13565.29|13445.29|13563.7|13443.7|13565.29|13445.29|13563.7|13443.7|8
1646020170000|2022-02-28 03:49:30|13563.46|13443.46|13562.25|13442.25|13563.46|13443.46|13561.9|13441.9|9
1646020180000|2022-02-28 03:49:40|13562.39|13442.39|13562.52|13442.52|13562.62|13442.62|13562.26|13442.26|9
1646020190000|2022-02-28 03:49:50|13562.49|13442.49|13562.76|13442.76|13562.76|13442.76|13562.35|13442.35|7
1646020200000|2022-02-28 03:50:00|13562.77|13442.77|13565.67|13445.67|13565.67|13445.67|13562.77|13442.77|9
1646020210000|2022-02-28 03:50:10|13565.7|13445.7|13566.03|13446.03|13566.16|13446.16|13565.7|13445.7|6
1646020220000|2022-02-28 03:50:20|13565.68|13445.68|13567.8|13447.8|13567.8|13447.8|13565.58|13445.58|9
1646020230000|2022-02-28 03:50:30|13567.64|13447.64|13572.25|13452.25|13572.25|13452.25|13567.64|13447.64|10
1646020240000|2022-02-28 03:50:40|13572.72|13452.72|13576.37|13456.37|13576.91|13456.91|13572.72|13452.72|9
1646020250000|2022-02-28 03:50:50|13576.68|13456.68|13577.42|13457.42|13577.42|13457.42|13576.36|13456.36|9
1646020260000|2022-02-28 03:51:00|13577.57|13457.57|13579.83|13459.83|13580.42|13460.42|13577.57|13457.57|10
1646020270000|2022-02-28 03:51:10|13579.79|13459.79|13577.5|13457.5|13579.79|13459.79|13577.5|13457.5|10
1646020280000|2022-02-28 03:51:20|13577.4|13457.4|13576.87|13456.87|13577.67|13457.67|13576.87|13456.87|10
1646020290000|2022-02-28 03:51:30|13576.83|13456.83|13578.63|13458.63|13580.09|13460.09|13576.83|13456.83|8
1646020300000|2022-02-28 03:51:40|13578.49|13458.49|13573.62|13453.62|13578.49|13458.49|13573.62|13453.62|10
1646020310000|2022-02-28 03:51:50|13573.52|13453.52|13569.27|13449.27|13573.57|13453.57|13569.27|13449.27|10
1646020320000|2022-02-28 03:52:00|13569.13|13449.13|13566.6|13446.6|13569.13|13449.13|13566.16|13446.16|10
1646020330000|2022-02-28 03:52:10|13566.8|13446.8|13565.79|13445.79|13566.82|13446.82|13565.3|13445.3|9
1646020340000|2022-02-28 03:52:20|13566.7|13446.7|13570.52|13450.52|13570.52|13450.52|13566.7|13446.7|10
1646020350000|2022-02-28 03:52:30|13570.79|13450.79|13573.74|13453.74|13574.07|13454.07|13570.79|13450.79|10
1646020360000|2022-02-28 03:52:40|13573.59|13453.59|13572.98|13452.98|13573.81|13453.81|13572.98|13452.98|10
1646020370000|2022-02-28 03:52:50|13572.91|13452.91|13571.78|13451.78|13572.91|13452.91|13571.56|13451.56|9
1646020380000|2022-02-28 03:53:00|13571.65|13451.65|13569.98|13449.98|13571.78|13451.78|13569.98|13449.98|8
1646020390000|2022-02-28 03:53:10|13570|13450|13570.39|13450.39|13570.86|13450.86|13569.67|13449.67|9
1646020400000|2022-02-28 03:53:20|13570.05|13450.05|13569.96|13449.96|13570.17|13450.17|13569|13449|10
1646020410000|2022-02-28 03:53:30|13570.12|13450.12|13571.61|13451.61|13571.61|13451.61|13570.08|13450.08|10
1646020420000|2022-02-28 03:53:40|13571.67|13451.67|13573.16|13453.16|13573.37|13453.37|13571.67|13451.67|9
1646020430000|2022-02-28 03:53:50|13572.86|13452.86|13568.94|13448.94|13572.86|13452.86|13568.84|13448.84|10
1646020440000|2022-02-28 03:54:00|13568.7|13448.7|13567.49|13447.49|13568.96|13448.96|13567.3|13447.3|10
1646020450000|2022-02-28 03:54:10|13567.41|13447.41|13566.28|13446.28|13567.45|13447.45|13566.28|13446.28|10
1646020460000|2022-02-28 03:54:20|13565.36|13445.36|13559.87|13439.87|13565.36|13445.36|13559.87|13439.87|9
1646020470000|2022-02-28 03:54:30|13558.89|13438.89|13557.49|13437.49|13559.32|13439.32|13557.34|13437.34|10
1646020480000|2022-02-28 03:54:40|13557.01|13437.01|13555.44|13435.44|13557.01|13437.01|13555.44|13435.44|10
1646020490000|2022-02-28 03:54:50|13554.92|13434.92|13553.45|13433.45|13554.92|13434.92|13553.3|13433.3|10
1646020500000|2022-02-28 03:55:00|13553.82|13433.82|13551.96|13431.96|13553.82|13433.82|13551.96|13431.96|10
1646020510000|2022-02-28 03:55:10|13551.89|13431.89|13549.77|13429.77|13551.89|13431.89|13549.77|13429.77|10
1646020520000|2022-02-28 03:55:20|13549.76|13429.76|13551.06|13431.06|13551.06|13431.06|13549.35|13429.35|9
1646020530000|2022-02-28 03:55:30|13550.96|13430.96|13551.18|13431.18|13551.41|13431.41|13550.96|13430.96|9
1646020540000|2022-02-28 03:55:40|13550.81|13430.81|13551.63|13431.63|13551.63|13431.63|13550.81|13430.81|6
1646020550000|2022-02-28 03:55:50|13551.34|13431.34|13551.49|13431.49|13551.49|13431.49|13550.88|13430.88|9
1646020560000|2022-02-28 03:56:00|13551.15|13431.15|13550.07|13430.07|13551.22|13431.22|13550.04|13430.04|10
1646020570000|2022-02-28 03:56:10|13549.87|13429.87|13548.72|13428.72|13549.87|13429.87|13548.72|13428.72|10
1646020580000|2022-02-28 03:56:20|13548.53|13428.53|13542.98|13422.98|13548.53|13428.53|13542.98|13422.98|10
1646020590000|2022-02-28 03:56:30|13542.33|13422.33|13544.12|13424.12|13544.15|13424.15|13541.86|13421.86|10
1646020600000|2022-02-28 03:56:40|13543.97|13423.97|13546.58|13426.58|13546.58|13426.58|13543.97|13423.97|10
1646020610000|2022-02-28 03:56:50|13546.59|13426.59|13546.76|13426.76|13547.1|13427.1|13546.59|13426.59|10
1646020620000|2022-02-28 03:57:00|13547.06|13427.06|13546.21|13426.21|13547.41|13427.41|13545.97|13425.97|10
1646020630000|2022-02-28 03:57:10|13545.88|13425.88|13546.71|13426.71|13546.71|13426.71|13545.85|13425.85|10
1646020640000|2022-02-28 03:57:20|13546.92|13426.92|13547.88|13427.88|13548.06|13428.06|13546.87|13426.87|10
1646020650000|2022-02-28 03:57:30|13548.05|13428.05|13552.52|13432.52|13552.52|13432.52|13548.04|13428.04|10
1646020660000|2022-02-28 03:57:40|13552.67|13432.67|13552.16|13432.16|13552.67|13432.67|13551.85|13431.85|9
1646020670000|2022-02-28 03:57:50|13552.03|13432.03|13548.68|13428.68|13552.03|13432.03|13548.68|13428.68|10
1646020680000|2022-02-28 03:58:00|13548.5|13428.5|13545.89|13425.89|13548.71|13428.71|13545.89|13425.89|10
1646020690000|2022-02-28 03:58:10|13545.76|13425.76|13543.07|13423.07|13545.76|13425.76|13542.88|13422.88|10
1646020700000|2022-02-28 03:58:20|13543.23|13423.23|13540.86|13420.86|13543.23|13423.23|13540.86|13420.86|10
1646020710000|2022-02-28 03:58:30|13540.45|13420.45|13537.99|13417.99|13540.45|13420.45|13537.74|13417.74|10
1646020720000|2022-02-28 03:58:40|13537.92|13417.92|13536.81|13416.81|13538.09|13418.09|13536.75|13416.75|9
1646020730000|2022-02-28 03:58:50|13537.04|13417.04|13538.59|13418.59|13538.59|13418.59|13536.78|13416.78|10
1646020740000|2022-02-28 03:59:00|13538.48|13418.48|13537.08|13417.08|13538.61|13418.61|13537.08|13417.08|10
1646020750000|2022-02-28 03:59:10|13536.83|13416.83|13536.95|13416.95|13536.95|13416.95|13536.32|13416.32|7
1646020760000|2022-02-28 03:59:20|13536.84|13416.84|13536.98|13416.98|13538.38|13418.38|13536.84|13416.84|9
1646020770000|2022-02-28 03:59:30|13536.68|13416.68|13539.65|13419.65|13539.65|13419.65|13536.68|13416.68|10
1646020780000|2022-02-28 03:59:40|13539.77|13419.77|13540.43|13420.43|13540.98|13420.98|13539.74|13419.74|9
1646020790000|2022-02-28 03:59:50|13539.56|13419.56|13538.84|13418.84|13539.83|13419.83|13538.84|13418.84|9
1646020800000|2022-02-28 04:00:00|13538.82|13418.82|13535.45|13415.45|13538.97|13418.97|13535.45|13415.45|10
1646020810000|2022-02-28 04:00:10|13535.17|13415.17|13537.66|13417.66|13537.66|13417.66|13534.97|13414.97|10
1646020820000|2022-02-28 04:00:20|13538.06|13418.06|13538.44|13418.44|13539.77|13419.77|13538.06|13418.06|10
1646020830000|2022-02-28 04:00:30|13539.19|13419.19|13544.21|13424.21|13544.21|13424.21|13539.19|13419.19|10
1646020840000|2022-02-28 04:00:40|13544.46|13424.46|13546.5|13426.5|13546.62|13426.62|13544.46|13424.46|10
1646020850000|2022-02-28 04:00:50|13545.87|13425.87|13547.36|13427.36|13547.36|13427.36|13545.67|13425.67|10
1646020860000|2022-02-28 04:01:00|13548.38|13428.38|13551.72|13431.72|13551.76|13431.76|13548.38|13428.38|9
1646020870000|2022-02-28 04:01:10|13552|13432|13552.88|13432.88|13552.88|13432.88|13551.69|13431.69|10
1646020880000|2022-02-28 04:01:20|13552.76|13432.76|13554.68|13434.68|13554.68|13434.68|13552.37|13432.37|10
1646020890000|2022-02-28 04:01:30|13554.79|13434.79|13556.49|13436.49|13556.5|13436.5|13554.79|13434.79|10
1646020900000|2022-02-28 04:01:40|13556.47|13436.47|13558.56|13438.56|13558.76|13438.76|13556.47|13436.47|10
1646020910000|2022-02-28 04:01:50|13558.19|13438.19|13556.83|13436.83|13558.25|13438.25|13556.83|13436.83|10
1646020920000|2022-02-28 04:02:00|13557.05|13437.05|13556.2|13436.2|13557.05|13437.05|13556.01|13436.01|10
1646020930000|2022-02-28 04:02:10|13556.15|13436.15|13554.42|13434.42|13556.15|13436.15|13554.42|13434.42|10
1646020940000|2022-02-28 04:02:20|13554.31|13434.31|13551.11|13431.11|13554.31|13434.31|13550.92|13430.92|10
1646020950000|2022-02-28 04:02:30|13550.71|13430.71|13550.89|13430.89|13551.38|13431.38|13550.71|13430.71|10
1646020960000|2022-02-28 04:02:40|13550.94|13430.94|13550.84|13430.84|13551.14|13431.14|13550.29|13430.29|10
1646020970000|2022-02-28 04:02:50|13551.04|13431.04|13554.22|13434.22|13554.53|13434.53|13551.04|13431.04|9
1646020980000|2022-02-28 04:03:00|13554.34|13434.34|13554.65|13434.65|13554.83|13434.83|13554.34|13434.34|7
1646020990000|2022-02-28 04:03:10|13554.77|13434.77|13554.7|13434.7|13555.3|13435.3|13554.48|13434.48|10
1646021000000|2022-02-28 04:03:20|13554.66|13434.66|13555.14|13435.14|13555.28|13435.28|13554.66|13434.66|10
1646021010000|2022-02-28 04:03:30|13555.31|13435.31|13555.29|13435.29|13555.47|13435.47|13555.19|13435.19|8
1646021020000|2022-02-28 04:03:40|13555.14|13435.14|13554.75|13434.75|13555.59|13435.59|13554.55|13434.55|10
1646021030000|2022-02-28 04:03:50|13554.82|13434.82|13555.51|13435.51|13555.51|13435.51|13554.11|13434.11|9
1646021040000|2022-02-28 04:04:00|13556.01|13436.01|13555.07|13435.07|13556.13|13436.13|13555.02|13435.02|7
1646021050000|2022-02-28 04:04:10|13555|13435|13563.59|13443.59|13563.59|13443.59|13555|13435|9
1646021060000|2022-02-28 04:04:20|13563.69|13443.69|13565.95|13445.95|13566.24|13446.24|13563.29|13443.29|10
1646021070000|2022-02-28 04:04:30|13565.96|13445.96|13568.9|13448.9|13569.11|13449.11|13565.88|13445.88|9
1646021080000|2022-02-28 04:04:40|13568.77|13448.77|13568.91|13448.91|13568.91|13448.91|13568.61|13448.61|6
1646021090000|2022-02-28 04:04:50|13569.01|13449.01|13570.07|13450.07|13570.07|13450.07|13569.01|13449.01|8
1646021100000|2022-02-28 04:05:00|13570.23|13450.23|13570.29|13450.29|13570.63|13450.63|13570.17|13450.17|9
1646021110000|2022-02-28 04:05:10|13570.07|13450.07|13568.95|13448.95|13570.07|13450.07|13568.95|13448.95|10
1646021120000|2022-02-28 04:05:20|13568.47|13448.47|13566.7|13446.7|13568.47|13448.47|13566.7|13446.7|10
1646021130000|2022-02-28 04:05:30|13567.26|13447.26|13565.17|13445.17|13567.26|13447.26|13565.17|13445.17|10
1646021140000|2022-02-28 04:05:40|13565.2|13445.2|13567.04|13447.04|13567.09|13447.09|13565.2|13445.2|9
1646021150000|2022-02-28 04:05:50|13567.44|13447.44|13567.85|13447.85|13568.18|13448.18|13567.11|13447.11|10
1646021160000|2022-02-28 04:06:00|13567.84|13447.84|13566.89|13446.89|13568.23|13448.23|13566.8|13446.8|10
1646021170000|2022-02-28 04:06:10|13566.68|13446.68|13566.2|13446.2|13566.71|13446.71|13565.91|13445.91|10
1646021180000|2022-02-28 04:06:20|13565.81|13445.81|13563.47|13443.47|13565.81|13445.81|13563.47|13443.47|10
1646021190000|2022-02-28 04:06:30|13563.84|13443.84|13566.84|13446.84|13567.24|13447.24|13563.75|13443.75|10
1646021200000|2022-02-28 04:06:40|13566.74|13446.74|13563.93|13443.93|13566.74|13446.74|13563.93|13443.93|9
1646021210000|2022-02-28 04:06:50|13563.29|13443.29|13562.31|13442.31|13563.29|13443.29|13562.17|13442.17|9
1646021220000|2022-02-28 04:07:00|13562.06|13442.06|13560.04|13440.04|13562.06|13442.06|13559.91|13439.91|9
1646021230000|2022-02-28 04:07:10|13559.77|13439.77|13560.29|13440.29|13560.63|13440.63|13559.47|13439.47|10
1646021240000|2022-02-28 04:07:20|13560.56|13440.56|13559.76|13439.76|13561.45|13441.45|13559.76|13439.76|10
1646021250000|2022-02-28 04:07:30|13559.81|13439.81|13560.47|13440.47|13560.47|13440.47|13559.81|13439.81|10
1646021260000|2022-02-28 04:07:40|13561.17|13441.17|13560.74|13440.74|13561.18|13441.18|13560.63|13440.63|8
1646021270000|2022-02-28 04:07:50|13560.85|13440.85|13562.33|13442.33|13562.41|13442.41|13560.85|13440.85|10
1646021280000|2022-02-28 04:08:00|13562.57|13442.57|13566.75|13446.75|13566.75|13446.75|13562.57|13442.57|10
1646021290000|2022-02-28 04:08:10|13567.05|13447.05|13570.49|13450.49|13570.49|13450.49|13567.05|13447.05|10
1646021300000|2022-02-28 04:08:20|13570.52|13450.52|13570.97|13450.97|13571.4|13451.4|13570.52|13450.52|9
1646021310000|2022-02-28 04:08:30|13572.37|13452.37|13573.68|13453.68|13573.68|13453.68|13571.94|13451.94|9
1646021320000|2022-02-28 04:08:40|13573.67|13453.67|13574.7|13454.7|13574.7|13454.7|13573.67|13453.67|9
1646021330000|2022-02-28 04:08:50|13574.68|13454.68|13575.7|13455.7|13575.82|13455.82|13574.68|13454.68|9
1646021340000|2022-02-28 04:09:00|13574.89|13454.89|13576.16|13456.16|13576.16|13456.16|13574.83|13454.83|8
1646021350000|2022-02-28 04:09:10|13575.77|13455.77|13575.43|13455.43|13575.83|13455.83|13574.35|13454.35|9
1646021360000|2022-02-28 04:09:20|13575.2|13455.2|13578.22|13458.22|13578.22|13458.22|13575.2|13455.2|10
1646021370000|2022-02-28 04:09:30|13579.42|13459.42|13582.38|13462.38|13582.63|13462.63|13579.42|13459.42|10
1646021380000|2022-02-28 04:09:40|13582.5|13462.5|13585.01|13465.01|13585.01|13465.01|13582.5|13462.5|10
1646021390000|2022-02-28 04:09:50|13585.84|13465.84|13586|13466|13586.36|13466.36|13585.46|13465.46|9
1646021400000|2022-02-28 04:10:00|13586.53|13466.53|13585.98|13465.98|13586.75|13466.75|13585.95|13465.95|10
1646021410000|2022-02-28 04:10:10|13585.89|13465.89|13587.36|13467.36|13587.36|13467.36|13585.89|13465.89|10
1646021420000|2022-02-28 04:10:20|13587.41|13467.41|13587.92|13467.92|13588.1|13468.1|13587.39|13467.39|10
1646021430000|2022-02-28 04:10:30|13588.23|13468.23|13590.92|13470.92|13590.92|13470.92|13588.23|13468.23|10
1646021440000|2022-02-28 04:10:40|13591.65|13471.65|13596.26|13476.26|13596.26|13476.26|13591.65|13471.65|10
1646021450000|2022-02-28 04:10:50|13597.03|13477.03|13599.32|13479.32|13599.32|13479.32|13597.03|13477.03|9
1646021460000|2022-02-28 04:11:00|13599.65|13479.65|13601.48|13481.48|13601.48|13481.48|13599.65|13479.65|6
1646021470000|2022-02-28 04:11:10|13601.52|13481.52|13599.65|13479.65|13601.52|13481.52|13599.65|13479.65|9
1646021480000|2022-02-28 04:11:20|13599.37|13479.37|13597.56|13477.56|13599.37|13479.37|13596.93|13476.93|9
1646021490000|2022-02-28 04:11:30|13597.89|13477.89|13599.1|13479.1|13599.11|13479.11|13597.89|13477.89|10
1646021500000|2022-02-28 04:11:40|13599.12|13479.12|13612.31|13492.31|13612.31|13492.31|13599.12|13479.12|10
1646021510000|2022-02-28 04:11:50|13614.3|13494.3|13620.28|13500.28|13620.61|13500.61|13614.3|13494.3|9
1646021520000|2022-02-28 04:12:00|13621.22|13501.22|13621.76|13501.76|13622.08|13502.08|13621.22|13501.22|10
1646021530000|2022-02-28 04:12:10|13621.86|13501.86|13623.94|13503.94|13623.94|13503.94|13621.86|13501.86|9
1646021540000|2022-02-28 04:12:20|13625.99|13505.99|13628.46|13508.46|13628.56|13508.56|13625.88|13505.88|10
1646021550000|2022-02-28 04:12:30|13628.83|13508.83|13629.94|13509.94|13629.94|13509.94|13628.83|13508.83|10
1646021560000|2022-02-28 04:12:40|13629.61|13509.61|13629.72|13509.72|13630.32|13510.32|13629.6|13509.6|10
1646021570000|2022-02-28 04:12:50|13630.8|13510.8|13629.6|13509.6|13630.84|13510.84|13629.6|13509.6|9
1646021580000|2022-02-28 04:13:00|13629.14|13509.14|13628.83|13508.83|13629.17|13509.17|13628.57|13508.57|8
1646021590000|2022-02-28 04:13:10|13629.13|13509.13|13624.34|13504.34|13629.13|13509.13|13624.22|13504.22|10
1646021600000|2022-02-28 04:13:20|13624.39|13504.39|13621.52|13501.52|13624.41|13504.41|13621.52|13501.52|10
1646021610000|2022-02-28 04:13:30|13621.77|13501.77|13625.54|13505.54|13625.54|13505.54|13621.75|13501.75|10
1646021620000|2022-02-28 04:13:40|13626.03|13506.03|13626.09|13506.09|13626.21|13506.21|13625.77|13505.77|7
1646021630000|2022-02-28 04:13:50|13626.1|13506.1|13626.14|13506.14|13626.7|13506.7|13625.95|13505.95|10
1646021640000|2022-02-28 04:14:00|13626.21|13506.21|13626.37|13506.37|13626.75|13506.75|13626.21|13506.21|10
1646021650000|2022-02-28 04:14:10|13626.29|13506.29|13623.7|13503.7|13626.29|13506.29|13623.7|13503.7|10
1646021660000|2022-02-28 04:14:20|13623.33|13503.33|13622.53|13502.53|13623.33|13503.33|13622.42|13502.42|9
1646021670000|2022-02-28 04:14:30|13622.69|13502.69|13622.07|13502.07|13622.69|13502.69|13621.94|13501.94|8
1646021680000|2022-02-28 04:14:40|13622|13502|13621.19|13501.19|13622.18|13502.18|13621.19|13501.19|10
1646021690000|2022-02-28 04:14:50|13621.23|13501.23|13621.79|13501.79|13621.79|13501.79|13620.28|13500.28|9
1646021700000|2022-02-28 04:15:00|13621.73|13501.73|13621.61|13501.61|13621.97|13501.97|13621.53|13501.53|8
1646021710000|2022-02-28 04:15:10|13621.76|13501.76|13618.31|13498.31|13621.76|13501.76|13618.31|13498.31|9
1646021720000|2022-02-28 04:15:20|13618.26|13498.26|13616.86|13496.86|13618.26|13498.26|13616.71|13496.71|10
1646021730000|2022-02-28 04:15:30|13617.34|13497.34|13618.45|13498.45|13618.45|13498.45|13617.34|13497.34|10
1646021740000|2022-02-28 04:15:40|13618.35|13498.35|13619.75|13499.75|13619.76|13499.76|13618.3|13498.3|9
1646021750000|2022-02-28 04:15:50|13619.64|13499.64|13621.15|13501.15|13621.19|13501.19|13619.64|13499.64|8
1646021760000|2022-02-28 04:16:00|13621.45|13501.45|13621.41|13501.41|13621.9|13501.9|13621.41|13501.41|9
1646021770000|2022-02-28 04:16:10|13621.17|13501.17|13619.1|13499.1|13621.17|13501.17|13619.08|13499.08|8
1646021780000|2022-02-28 04:16:20|13619.29|13499.29|13623.05|13503.05|13623.05|13503.05|13619.29|13499.29|10
1646021790000|2022-02-28 04:16:30|13623.17|13503.17|13624.41|13504.41|13624.73|13504.73|13623.15|13503.15|10
1646021800000|2022-02-28 04:16:40|13624.29|13504.29|13623.03|13503.03|13624.29|13504.29|13623|13503|10
1646021810000|2022-02-28 04:16:50|13623.18|13503.18|13624.41|13504.41|13624.41|13504.41|13623.14|13503.14|10
1646021820000|2022-02-28 04:17:00|13624.48|13504.48|13623.18|13503.18|13624.48|13504.48|13623.18|13503.18|10
1646021830000|2022-02-28 04:17:10|13623.11|13503.11|13623.26|13503.26|13623.51|13503.51|13623.08|13503.08|10
1646021840000|2022-02-28 04:17:20|13623.19|13503.19|13623.32|13503.32|13623.39|13503.39|13622.82|13502.82|9
1646021850000|2022-02-28 04:17:30|13623.51|13503.51|13621.72|13501.72|13623.61|13503.61|13621.58|13501.58|10
1646021860000|2022-02-28 04:17:40|13621.44|13501.44|13621.89|13501.89|13623.08|13503.08|13621.44|13501.44|10
1646021870000|2022-02-28 04:17:50|13621.72|13501.72|13618.77|13498.77|13621.72|13501.72|13618.77|13498.77|9
1646021880000|2022-02-28 04:18:00|13617.9|13497.9|13613.37|13493.37|13618.1|13498.1|13613.37|13493.37|10
1646021890000|2022-02-28 04:18:10|13612.67|13492.67|13610.56|13490.56|13612.67|13492.67|13610.48|13490.48|10
1646021900000|2022-02-28 04:18:20|13609.04|13489.04|13609.11|13489.11|13609.11|13489.11|13608.81|13488.81|10
1646021910000|2022-02-28 04:18:30|13609.16|13489.16|13607.71|13487.71|13610.11|13490.11|13607.71|13487.71|9
1646021920000|2022-02-28 04:18:40|13606.68|13486.68|13605.24|13485.24|13606.68|13486.68|13604.93|13484.93|9
1646021930000|2022-02-28 04:18:50|13605.34|13485.34|13605.29|13485.29|13605.91|13485.91|13605.19|13485.19|8
1646021940000|2022-02-28 04:19:00|13605.33|13485.33|13605.07|13485.07|13605.58|13485.58|13605.07|13485.07|9
1646021950000|2022-02-28 04:19:10|13605.08|13485.08|13598.56|13478.56|13605.11|13485.11|13598.56|13478.56|10
1646021960000|2022-02-28 04:19:20|13598.27|13478.27|13587.71|13467.71|13598.27|13478.27|13587.03|13467.03|10
1646021970000|2022-02-28 04:19:30|13587.52|13467.52|13587.93|13467.93|13589.27|13469.27|13587.52|13467.52|10
1646021980000|2022-02-28 04:19:40|13587.96|13467.96|13585.76|13465.76|13588.73|13468.73|13585.76|13465.76|9
1646021990000|2022-02-28 04:19:50|13585.75|13465.75|13585.36|13465.36|13585.75|13465.75|13585.02|13465.02|10
1646022000000|2022-02-28 04:20:00|13584.9|13464.9|13583.55|13463.55|13584.9|13464.9|13583.5|13463.5|10
1646022010000|2022-02-28 04:20:10|13583.58|13463.58|13579.16|13459.16|13583.59|13463.59|13579.16|13459.16|10
1646022020000|2022-02-28 04:20:20|13578.69|13458.69|13576.08|13456.08|13578.69|13458.69|13576.08|13456.08|10
1646022030000|2022-02-28 04:20:30|13576.24|13456.24|13576.33|13456.33|13576.61|13456.61|13576.06|13456.06|10
1646022040000|2022-02-28 04:20:40|13575.92|13455.92|13575.42|13455.42|13576.74|13456.74|13575.42|13455.42|10
1646022050000|2022-02-28 04:20:50|13576|13456|13575.52|13455.52|13576.52|13456.52|13575.52|13455.52|9
1646022060000|2022-02-28 04:21:00|13575.64|13455.64|13573.46|13453.46|13575.64|13455.64|13573.46|13453.46|10
1646022070000|2022-02-28 04:21:10|13573.31|13453.31|13571.17|13451.17|13573.32|13453.32|13571.17|13451.17|9
1646022080000|2022-02-28 04:21:20|13570.61|13450.61|13568.26|13448.26|13570.61|13450.61|13568.26|13448.26|10
1646022090000|2022-02-28 04:21:30|13568.33|13448.33|13567.06|13447.06|13568.42|13448.42|13567.06|13447.06|8
1646022100000|2022-02-28 04:21:40|13566.73|13446.73|13567.38|13447.38|13567.42|13447.42|13566.73|13446.73|9
1646022110000|2022-02-28 04:21:50|13567.39|13447.39|13566.77|13446.77|13567.48|13447.48|13566.77|13446.77|6
1646022120000|2022-02-28 04:22:00|13566.2|13446.2|13565.98|13445.98|13566.29|13446.29|13565.98|13445.98|9
1646022130000|2022-02-28 04:22:10|13565.96|13445.96|13568.18|13448.18|13568.18|13448.18|13565.96|13445.96|10
1646022140000|2022-02-28 04:22:20|13568.28|13448.28|13567.72|13447.72|13568.28|13448.28|13567.72|13447.72|8
1646022150000|2022-02-28 04:22:30|13567.75|13447.75|13567.91|13447.91|13568.36|13448.36|13567.61|13447.61|9
1646022160000|2022-02-28 04:22:40|13568.56|13448.56|13570.34|13450.34|13570.45|13450.45|13568.56|13448.56|10
1646022170000|2022-02-28 04:22:50|13569.85|13449.85|13569.95|13449.95|13570.33|13450.33|13569.34|13449.34|10
1646022180000|2022-02-28 04:23:00|13569.81|13449.81|13570.81|13450.81|13571.22|13451.22|13569.81|13449.81|10
1646022190000|2022-02-28 04:23:10|13570.68|13450.68|13571.05|13451.05|13571.36|13451.36|13570.62|13450.62|10
1646022200000|2022-02-28 04:23:20|13570.88|13450.88|13570.73|13450.73|13571.83|13451.83|13570.73|13450.73|9
1646022210000|2022-02-28 04:23:30|13570.88|13450.88|13571.89|13451.89|13572.49|13452.49|13570.88|13450.88|10
1646022220000|2022-02-28 04:23:40|13571.93|13451.93|13571.31|13451.31|13571.93|13451.93|13571.1|13451.1|9
1646022230000|2022-02-28 04:23:50|13571.4|13451.4|13571.42|13451.42|13571.42|13451.42|13570.74|13450.74|9
1646022240000|2022-02-28 04:24:00|13571.41|13451.41|13570.54|13450.54|13571.41|13451.41|13570.46|13450.46|9
1646022250000|2022-02-28 04:24:10|13570.38|13450.38|13570.17|13450.17|13570.38|13450.38|13569.33|13449.33|9
1646022260000|2022-02-28 04:24:20|13570.28|13450.28|13570.92|13450.92|13570.92|13450.92|13570.18|13450.18|9
1646022270000|2022-02-28 04:24:30|13570.84|13450.84|13573.08|13453.08|13573.08|13453.08|13570.23|13450.23|10
1646022280000|2022-02-28 04:24:40|13573.23|13453.23|13574.67|13454.67|13574.82|13454.82|13573.23|13453.23|10
1646022290000|2022-02-28 04:24:50|13574.43|13454.43|13575.19|13455.19|13576.11|13456.11|13574.29|13454.29|10
1646022300000|2022-02-28 04:25:00|13575.36|13455.36|13574.59|13454.59|13575.47|13455.47|13574.59|13454.59|9
1646022310000|2022-02-28 04:25:10|13574.31|13454.31|13570.75|13450.75|13574.64|13454.64|13570.75|13450.75|10
1646022320000|2022-02-28 04:25:20|13568.94|13448.94|13566.84|13446.84|13568.94|13448.94|13566.65|13446.65|10
1646022330000|2022-02-28 04:25:30|13566.97|13446.97|13566.87|13446.87|13567.28|13447.28|13566.55|13446.55|10
1646022340000|2022-02-28 04:25:40|13567.36|13447.36|13565.29|13445.29|13567.46|13447.46|13565.29|13445.29|10
1646022350000|2022-02-28 04:25:50|13565.05|13445.05|13564.94|13444.94|13565.63|13445.63|13564.94|13444.94|8
1646022360000|2022-02-28 04:26:00|13563.68|13443.68|13564.5|13444.5|13564.5|13444.5|13562.9|13442.9|8
1646022370000|2022-02-28 04:26:10|13564.69|13444.69|13564.65|13444.65|13565.74|13445.74|13564.65|13444.65|10
1646022380000|2022-02-28 04:26:20|13564.8|13444.8|13565.88|13445.88|13565.88|13445.88|13564.8|13444.8|8
1646022390000|2022-02-28 04:26:30|13566.76|13446.76|13568.23|13448.23|13568.37|13448.37|13566.76|13446.76|8
1646022400000|2022-02-28 04:26:40|13567.88|13447.88|13567.58|13447.58|13568.23|13448.23|13567.58|13447.58|10
1646022410000|2022-02-28 04:26:50|13567.56|13447.56|13567.57|13447.57|13567.74|13447.74|13567.47|13447.47|8
1646022420000|2022-02-28 04:27:00|13567.27|13447.27|13566.34|13446.34|13567.27|13447.27|13566.34|13446.34|10
1646022430000|2022-02-28 04:27:10|13565.86|13445.86|13563.52|13443.52|13565.86|13445.86|13563.14|13443.14|10
1646022440000|2022-02-28 04:27:20|13563.56|13443.56|13561.67|13441.67|13563.59|13443.59|13561.67|13441.67|10
1646022450000|2022-02-28 04:27:30|13561.61|13441.61|13559.41|13439.41|13561.61|13441.61|13559.41|13439.41|10
1646022460000|2022-02-28 04:27:40|13559.16|13439.16|13560.85|13440.85|13560.85|13440.85|13559.16|13439.16|8
1646022470000|2022-02-28 04:27:50|13560.89|13440.89|13560.7|13440.7|13560.89|13440.89|13559.36|13439.36|10
1646022480000|2022-02-28 04:28:00|13560.77|13440.77|13559.62|13439.62|13560.9|13440.9|13559.62|13439.62|9
1646022490000|2022-02-28 04:28:10|13559.77|13439.77|13558.18|13438.18|13559.77|13439.77|13558.12|13438.12|10
1646022500000|2022-02-28 04:28:20|13558.03|13438.03|13558.97|13438.97|13558.97|13438.97|13557.58|13437.58|10
1646022510000|2022-02-28 04:28:30|13557.93|13437.93|13555.72|13435.72|13557.93|13437.93|13555.72|13435.72|9
1646022520000|2022-02-28 04:28:40|13554.88|13434.88|13555.8|13435.8|13555.8|13435.8|13554.6|13434.6|10
1646022530000|2022-02-28 04:28:50|13556.09|13436.09|13556.09|13436.09|13556.6|13436.6|13556.07|13436.07|10
1646022540000|2022-02-28 04:29:00|13556.18|13436.18|13559.84|13439.84|13559.84|13439.84|13556.18|13436.18|10
1646022550000|2022-02-28 04:29:10|13559.85|13439.85|13559.41|13439.41|13559.91|13439.91|13559.41|13439.41|10
1646022560000|2022-02-28 04:29:20|13559.37|13439.37|13557.96|13437.96|13559.38|13439.38|13557.96|13437.96|10
1646022570000|2022-02-28 04:29:30|13557.52|13437.52|13556.78|13436.78|13557.63|13437.63|13556.6|13436.6|10
1646022580000|2022-02-28 04:29:40|13557.13|13437.13|13553.79|13433.79|13557.17|13437.17|13553.79|13433.79|9
1646022590000|2022-02-28 04:29:50|13553.78|13433.78|13548.02|13428.02|13553.78|13433.78|13548.02|13428.02|7
1646022600000|2022-02-28 04:30:00|13547.93|13427.93|13544.37|13424.37|13547.93|13427.93|13543.77|13423.77|10
1646022610000|2022-02-28 04:30:10|13543.68|13423.68|13543.31|13423.31|13544.83|13424.83|13543.31|13423.31|10
1646022620000|2022-02-28 04:30:20|13542.91|13422.91|13540.58|13420.58|13542.91|13422.91|13540.58|13420.58|10
1646022630000|2022-02-28 04:30:30|13540.57|13420.57|13541.46|13421.46|13541.46|13421.46|13540.55|13420.55|10
1646022640000|2022-02-28 04:30:40|13541.36|13421.36|13541.93|13421.93|13542.66|13422.66|13541.19|13421.19|9
1646022650000|2022-02-28 04:30:50|13541.56|13421.56|13540.69|13420.69|13541.56|13421.56|13540.36|13420.36|10
1646022660000|2022-02-28 04:31:00|13540.59|13420.59|13543.5|13423.5|13543.5|13423.5|13540.59|13420.59|10
1646022670000|2022-02-28 04:31:10|13543.7|13423.7|13544.32|13424.32|13544.32|13424.32|13543.65|13423.65|9
1646022680000|2022-02-28 04:31:20|13544.23|13424.23|13543.76|13423.76|13544.52|13424.52|13543.76|13423.76|10
1646022690000|2022-02-28 04:31:30|13543.23|13423.23|13545.68|13425.68|13545.68|13425.68|13543.23|13423.23|8
1646022700000|2022-02-28 04:31:40|13545.91|13425.91|13546.64|13426.64|13546.9|13426.9|13545.91|13425.91|9
1646022710000|2022-02-28 04:31:50|13546.59|13426.59|13546.93|13426.93|13546.94|13426.94|13546.27|13426.27|10
1646022720000|2022-02-28 04:32:00|13546.94|13426.94|13547.34|13427.34|13547.47|13427.47|13546.5|13426.5|10
1646022730000|2022-02-28 04:32:10|13547.39|13427.39|13548.19|13428.19|13548.76|13428.76|13547.39|13427.39|10
1646022740000|2022-02-28 04:32:20|13547.95|13427.95|13541.91|13421.91|13547.95|13427.95|13541.91|13421.91|10
1646022750000|2022-02-28 04:32:30|13541.62|13421.62|13535.24|13415.24|13541.62|13421.62|13535.24|13415.24|9
1646022760000|2022-02-28 04:32:40|13534.13|13414.13|13529.01|13409.01|13534.13|13414.13|13529.01|13409.01|10
1646022770000|2022-02-28 04:32:50|13527.54|13407.54|13523.2|13403.2|13527.54|13407.54|13523.2|13403.2|10
1646022780000|2022-02-28 04:33:00|13522.21|13402.21|13519.26|13399.26|13522.21|13402.21|13519.26|13399.26|10
1646022790000|2022-02-28 04:33:10|13519.09|13399.09|13518.9|13398.9|13519.35|13399.35|13518.9|13398.9|9
1646022800000|2022-02-28 04:33:20|13519.22|13399.22|13519.1|13399.1|13519.48|13399.48|13519.1|13399.1|10
1646022810000|2022-02-28 04:33:30|13519|13399|13513.82|13393.82|13519|13399|13513.82|13393.82|10
1646022820000|2022-02-28 04:33:40|13513.64|13393.64|13513.52|13393.52|13513.79|13393.79|13513.49|13393.49|10
1646022830000|2022-02-28 04:33:50|13513.93|13393.93|13513.58|13393.58|13514.02|13394.02|13513.26|13393.26|9
1646022840000|2022-02-28 04:34:00|13513.62|13393.62|13514.72|13394.72|13514.72|13394.72|13513.62|13393.62|9
1646022850000|2022-02-28 04:34:10|13514.68|13394.68|13510.9|13390.9|13514.74|13394.74|13510.9|13390.9|9
1646022860000|2022-02-28 04:34:20|13510.56|13390.56|13505.99|13385.99|13510.68|13390.68|13505.99|13385.99|10
1646022870000|2022-02-28 04:34:30|13505.15|13385.15|13503.4|13383.4|13505.3|13385.3|13503.4|13383.4|10
1646022880000|2022-02-28 04:34:40|13503.9|13383.9|13506.63|13386.63|13506.63|13386.63|13503.9|13383.9|10
1646022890000|2022-02-28 04:34:50|13506.64|13386.64|13507.39|13387.39|13507.39|13387.39|13506.23|13386.23|10
1646022900000|2022-02-28 04:35:00|13508.34|13388.34|13510.12|13390.12|13510.37|13390.37|13508.34|13388.34|10
1646022910000|2022-02-28 04:35:10|13509.92|13389.92|13510.58|13390.58|13510.62|13390.62|13509.79|13389.79|9
1646022920000|2022-02-28 04:35:20|13511.19|13391.19|13513.67|13393.67|13513.85|13393.85|13511.07|13391.07|10
1646022930000|2022-02-28 04:35:30|13513.91|13393.91|13509.94|13389.94|13513.91|13393.91|13509.94|13389.94|10
1646022940000|2022-02-28 04:35:40|13509.32|13389.32|13509.83|13389.83|13509.83|13389.83|13508.62|13388.62|10
1646022950000|2022-02-28 04:35:50|13509.84|13389.84|13509.21|13389.21|13510.16|13390.16|13509.21|13389.21|9
1646022960000|2022-02-28 04:36:00|13508.91|13388.91|13504.16|13384.16|13508.91|13388.91|13504.16|13384.16|10
1646022970000|2022-02-28 04:36:10|13503.45|13383.45|13497.97|13377.97|13503.45|13383.45|13497.9|13377.9|10
1646022980000|2022-02-28 04:36:20|13498.04|13378.04|13493.57|13373.57|13498.27|13378.27|13493.57|13373.57|10
1646022990000|2022-02-28 04:36:30|13494.11|13374.11|13493.55|13373.55|13495.76|13375.76|13493.55|13373.55|10
1646023000000|2022-02-28 04:36:40|13493.78|13373.78|13491.42|13371.42|13493.84|13373.84|13491.25|13371.25|10
1646023010000|2022-02-28 04:36:50|13490.62|13370.62|13490.96|13370.96|13491.1|13371.1|13490.44|13370.44|9
1646023020000|2022-02-28 04:37:00|13491.13|13371.13|13495.22|13375.22|13495.22|13375.22|13491.13|13371.13|10
1646023030000|2022-02-28 04:37:10|13495.23|13375.23|13495.26|13375.26|13495.63|13375.63|13495.23|13375.23|9
1646023040000|2022-02-28 04:37:20|13495.25|13375.25|13494.97|13374.97|13496.19|13376.19|13494.74|13374.74|10
1646023050000|2022-02-28 04:37:30|13495.17|13375.17|13495.85|13375.85|13495.98|13375.98|13495.03|13375.03|10
1646023060000|2022-02-28 04:37:40|13495.67|13375.67|13491.01|13371.01|13495.67|13375.67|13491.01|13371.01|10
1646023070000|2022-02-28 04:37:50|13489.7|13369.7|13487.85|13367.85|13489.7|13369.7|13487.24|13367.24|8
1646023080000|2022-02-28 04:38:00|13487.78|13367.78|13487.22|13367.22|13487.78|13367.78|13487.22|13367.22|10
1646023090000|2022-02-28 04:38:10|13486.84|13366.84|13485.34|13365.34|13486.84|13366.84|13485.29|13365.29|10
1646023100000|2022-02-28 04:38:20|13485.48|13365.48|13485.3|13365.3|13486.17|13366.17|13485.03|13365.03|10
1646023110000|2022-02-28 04:38:30|13485.88|13365.88|13485.66|13365.66|13486.79|13366.79|13485.29|13365.29|9
1646023120000|2022-02-28 04:38:40|13485.62|13365.62|13486.85|13366.85|13486.85|13366.85|13485.62|13365.62|10
1646023130000|2022-02-28 04:38:50|13486.72|13366.72|13487.79|13367.79|13489.21|13369.21|13486.72|13366.72|10
1646023140000|2022-02-28 04:39:00|13487.45|13367.45|13482.26|13362.26|13487.56|13367.56|13482.26|13362.26|10
1646023150000|2022-02-28 04:39:10|13481.57|13361.57|13480.72|13360.72|13481.57|13361.57|13480.59|13360.59|9
1646023160000|2022-02-28 04:39:20|13480.69|13360.69|13481.21|13361.21|13481.27|13361.27|13480.31|13360.31|9
1646023170000|2022-02-28 04:39:30|13481.44|13361.44|13481.28|13361.28|13481.63|13361.63|13481.16|13361.16|9
1646023180000|2022-02-28 04:39:40|13481.97|13361.97|13481.42|13361.42|13482.01|13362.01|13481.19|13361.19|10
1646023190000|2022-02-28 04:39:50|13481.59|13361.59|13479.56|13359.56|13481.72|13361.72|13479.51|13359.51|8
1646023200000|2022-02-28 04:40:00|13479.1|13359.1|13476.3|13356.3|13479.1|13359.1|13476.01|13356.01|10
1646023210000|2022-02-28 04:40:10|13476.52|13356.52|13477.1|13357.1|13477.89|13357.89|13476.52|13356.52|9
1646023220000|2022-02-28 04:40:20|13477.01|13357.01|13481.51|13361.51|13481.51|13361.51|13476.99|13356.99|10
1646023230000|2022-02-28 04:40:30|13481.65|13361.65|13483.97|13363.97|13483.97|13363.97|13481.65|13361.65|9
1646023240000|2022-02-28 04:40:40|13484.01|13364.01|13484.32|13364.32|13484.56|13364.56|13484.01|13364.01|9
1646023250000|2022-02-28 04:40:50|13484.37|13364.37|13484.67|13364.67|13484.79|13364.79|13484.37|13364.37|10
1646023260000|2022-02-28 04:41:00|13484.68|13364.68|13488.34|13368.34|13488.34|13368.34|13484.68|13364.68|9
1646023270000|2022-02-28 04:41:10|13488.73|13368.73|13489.86|13369.86|13490.38|13370.38|13488.73|13368.73|10
1646023280000|2022-02-28 04:41:20|13489.55|13369.55|13490.12|13370.12|13490.12|13370.12|13489.12|13369.12|9
1646023290000|2022-02-28 04:41:30|13490.2|13370.2|13493.18|13373.18|13493.18|13373.18|13490.2|13370.2|10
1646023300000|2022-02-28 04:41:40|13493.38|13373.38|13492.64|13372.64|13493.38|13373.38|13492.57|13372.57|10
1646023310000|2022-02-28 04:41:50|13492.74|13372.74|13493.43|13373.43|13493.74|13373.74|13492.74|13372.74|9
1646023320000|2022-02-28 04:42:00|13493.85|13373.85|13494.78|13374.78|13494.78|13374.78|13493.85|13373.85|10
1646023330000|2022-02-28 04:42:10|13495.11|13375.11|13494.05|13374.05|13495.46|13375.46|13494.05|13374.05|8
1646023340000|2022-02-28 04:42:20|13494.82|13374.82|13497.11|13377.11|13498.4|13378.4|13494.82|13374.82|10
1646023350000|2022-02-28 04:42:30|13497.16|13377.16|13494.94|13374.94|13497.16|13377.16|13494.94|13374.94|10
1646023360000|2022-02-28 04:42:40|13494.92|13374.92|13498.44|13378.44|13498.44|13378.44|13494.77|13374.77|10
1646023370000|2022-02-28 04:42:50|13498.22|13378.22|13498.1|13378.1|13499.45|13379.45|13498.1|13378.1|10
1646023380000|2022-02-28 04:43:00|13498.2|13378.2|13497.82|13377.82|13498.2|13378.2|13497.63|13377.63|10
1646023390000|2022-02-28 04:43:10|13497.76|13377.76|13495.57|13375.57|13497.76|13377.76|13495.37|13375.37|8
1646023400000|2022-02-28 04:43:20|13495.58|13375.58|13495.99|13375.99|13496.79|13376.79|13495.58|13375.58|8
1646023410000|2022-02-28 04:43:30|13496|13376|13497.52|13377.52|13497.52|13377.52|13496|13376|10
1646023420000|2022-02-28 04:43:40|13497.72|13377.72|13495.86|13375.86|13498.05|13378.05|13495.86|13375.86|10
1646023430000|2022-02-28 04:43:50|13495.89|13375.89|13496.24|13376.24|13496.24|13376.24|13495.33|13375.33|10
1646023440000|2022-02-28 04:44:00|13495.75|13375.75|13494.78|13374.78|13496.22|13376.22|13494.78|13374.78|8
1646023450000|2022-02-28 04:44:10|13494.87|13374.87|13495.83|13375.83|13495.84|13375.84|13494.87|13374.87|10
1646023460000|2022-02-28 04:44:20|13495.88|13375.88|13498.3|13378.3|13498.3|13378.3|13495.88|13375.88|10
1646023470000|2022-02-28 04:44:30|13498.33|13378.33|13498.77|13378.77|13498.77|13378.77|13498.23|13378.23|10
1646023480000|2022-02-28 04:44:40|13498.87|13378.87|13496.24|13376.24|13499.48|13379.48|13496.24|13376.24|10
1646023490000|2022-02-28 04:44:50|13495.72|13375.72|13495.31|13375.31|13495.72|13375.72|13495.08|13375.08|10
1646023500000|2022-02-28 04:45:00|13495.29|13375.29|13495.7|13375.7|13495.83|13375.83|13495.13|13375.13|10
1646023510000|2022-02-28 04:45:10|13495.31|13375.31|13494.65|13374.65|13495.31|13375.31|13493.38|13373.38|10
1646023520000|2022-02-28 04:45:20|13494.82|13374.82|13497.34|13377.34|13497.34|13377.34|13494.41|13374.41|10
1646023530000|2022-02-28 04:45:30|13498|13378|13500.81|13380.81|13500.93|13380.93|13498|13378|10
1646023540000|2022-02-28 04:45:40|13500.56|13380.56|13498.48|13378.48|13500.56|13380.56|13498.38|13378.38|9
1646023550000|2022-02-28 04:45:50|13498.01|13378.01|13497.93|13377.93|13498.01|13378.01|13497.82|13377.82|7
1646023560000|2022-02-28 04:46:00|13497.85|13377.85|13498.98|13378.98|13499.38|13379.38|13497.85|13377.85|9
1646023570000|2022-02-28 04:46:10|13498.12|13378.12|13498.41|13378.41|13498.45|13378.45|13498.02|13378.02|9
1646023580000|2022-02-28 04:46:20|13498.36|13378.36|13499.09|13379.09|13499.09|13379.09|13498.36|13378.36|9
1646023590000|2022-02-28 04:46:30|13499.15|13379.15|13499.24|13379.24|13499.4|13379.4|13499.13|13379.13|9
1646023600000|2022-02-28 04:46:40|13500.06|13380.06|13500.71|13380.71|13500.97|13380.97|13500.05|13380.05|9
1646023610000|2022-02-28 04:46:50|13500.93|13380.93|13503.74|13383.74|13503.74|13383.74|13500.76|13380.76|10
1646023620000|2022-02-28 04:47:00|13504.24|13384.24|13504.46|13384.46|13504.46|13384.46|13503.82|13383.82|8
1646023630000|2022-02-28 04:47:10|13504.92|13384.92|13506.1|13386.1|13506.18|13386.18|13504.92|13384.92|9
1646023640000|2022-02-28 04:47:20|13506.55|13386.55|13507.63|13387.63|13507.63|13387.63|13506.55|13386.55|7
1646023650000|2022-02-28 04:47:30|13506.99|13386.99|13509.26|13389.26|13509.26|13389.26|13506.83|13386.83|10
1646023660000|2022-02-28 04:47:40|13509.35|13389.35|13510.81|13390.81|13511.29|13391.29|13509.35|13389.35|10
1646023670000|2022-02-28 04:47:50|13510.58|13390.58|13510.61|13390.61|13510.79|13390.79|13510.04|13390.04|10
1646023680000|2022-02-28 04:48:00|13510.84|13390.84|13510.79|13390.79|13510.92|13390.92|13510.62|13390.62|9
1646023690000|2022-02-28 04:48:10|13510.69|13390.69|13510.03|13390.03|13510.69|13390.69|13510.03|13390.03|9
1646023700000|2022-02-28 04:48:20|13510.1|13390.1|13510.43|13390.43|13511.13|13391.13|13510.1|13390.1|10
1646023710000|2022-02-28 04:48:30|13511|13391|13510.55|13390.55|13511.04|13391.04|13510.29|13390.29|8
1646023720000|2022-02-28 04:48:40|13510.56|13390.56|13509.03|13389.03|13510.56|13390.56|13509.03|13389.03|5
1646023730000|2022-02-28 04:48:50|13509.01|13389.01|13509.2|13389.2|13509.58|13389.58|13509.01|13389.01|9
1646023740000|2022-02-28 04:49:00|13509.15|13389.15|13509.13|13389.13|13509.15|13389.15|13508.97|13388.97|9
1646023750000|2022-02-28 04:49:10|13510.21|13390.21|13510.23|13390.23|13510.23|13390.23|13509.62|13389.62|8
1646023760000|2022-02-28 04:49:20|13510.91|13390.91|13512.84|13392.84|13513.33|13393.33|13510.31|13390.31|10
1646023770000|2022-02-28 04:49:30|13514.18|13394.18|13512.58|13392.58|13514.18|13394.18|13512.52|13392.52|10
1646023780000|2022-02-28 04:49:40|13512.86|13392.86|13513.37|13393.37|13513.37|13393.37|13512.71|13392.71|9
1646023790000|2022-02-28 04:49:50|13513.45|13393.45|13516.24|13396.24|13516.28|13396.28|13513.45|13393.45|10
1646023800000|2022-02-28 04:50:00|13516.28|13396.28|13516.51|13396.51|13516.51|13396.51|13515.93|13395.93|10
1646023810000|2022-02-28 04:50:10|13516.58|13396.58|13517.75|13397.75|13517.75|13397.75|13516.56|13396.56|10
1646023820000|2022-02-28 04:50:20|13518.06|13398.06|13518.49|13398.49|13518.78|13398.78|13517.85|13397.85|10
1646023830000|2022-02-28 04:50:30|13518.58|13398.58|13517.87|13397.87|13518.58|13398.58|13517.21|13397.21|10
1646023840000|2022-02-28 04:50:40|13517.81|13397.81|13520.82|13400.82|13520.82|13400.82|13517.76|13397.76|10
1646023850000|2022-02-28 04:50:50|13521.08|13401.08|13522.62|13402.62|13522.92|13402.92|13521.08|13401.08|10
1646023860000|2022-02-28 04:51:00|13522.4|13402.4|13521.09|13401.09|13522.4|13402.4|13521.02|13401.02|10
1646023870000|2022-02-28 04:51:10|13521.4|13401.4|13521.61|13401.61|13522.07|13402.07|13521.39|13401.39|10
1646023880000|2022-02-28 04:51:20|13521.58|13401.58|13522.92|13402.92|13522.92|13402.92|13521.51|13401.51|10
1646023890000|2022-02-28 04:51:30|13522.71|13402.71|13521.81|13401.81|13523.01|13403.01|13521.81|13401.81|10
1646023900000|2022-02-28 04:51:40|13521.36|13401.36|13522.47|13402.47|13522.47|13402.47|13520.85|13400.85|10
1646023910000|2022-02-28 04:51:50|13522.49|13402.49|13522.63|13402.63|13522.63|13402.63|13521.81|13401.81|8
1646023920000|2022-02-28 04:52:00|13522.7|13402.7|13522.28|13402.28|13523.24|13403.24|13521.82|13401.82|8
1646023930000|2022-02-28 04:52:10|13522.61|13402.61|13522.16|13402.16|13522.61|13402.61|13522.16|13402.16|8
1646023940000|2022-02-28 04:52:20|13522.24|13402.24|13523.56|13403.56|13523.56|13403.56|13522.24|13402.24|10
1646023950000|2022-02-28 04:52:30|13523.67|13403.67|13524.49|13404.49|13524.49|13404.49|13523.67|13403.67|9
1646023960000|2022-02-28 04:52:40|13525.36|13405.36|13525.18|13405.18|13525.36|13405.36|13525.1|13405.1|5
1646023970000|2022-02-28 04:52:50|13525.41|13405.41|13523.74|13403.74|13525.41|13405.41|13523.51|13403.51|10
1646023980000|2022-02-28 04:53:00|13523.85|13403.85|13523.62|13403.62|13524.27|13404.27|13523.62|13403.62|9
1646023990000|2022-02-28 04:53:10|13523.86|13403.86|13523.99|13403.99|13523.99|13403.99|13523.77|13403.77|10
1646024000000|2022-02-28 04:53:20|13523.92|13403.92|13522.79|13402.79|13523.92|13403.92|13522.79|13402.79|7
1646024010000|2022-02-28 04:53:30|13521.56|13401.56|13518.87|13398.87|13521.56|13401.56|13518.87|13398.87|7
1646024020000|2022-02-28 04:53:40|13518.38|13398.38|13516.62|13396.62|13518.38|13398.38|13516.62|13396.62|7
1646024030000|2022-02-28 04:53:50|13516.77|13396.77|13517.75|13397.75|13517.83|13397.83|13516.77|13396.77|10
1646024040000|2022-02-28 04:54:00|13517.76|13397.76|13516.54|13396.54|13518.13|13398.13|13516.54|13396.54|9
1646024050000|2022-02-28 04:54:10|13516.46|13396.46|13515.69|13395.69|13516.71|13396.71|13515.69|13395.69|10
1646024060000|2022-02-28 04:54:20|13515.63|13395.63|13516.34|13396.34|13517.19|13397.19|13515.63|13395.63|10
1646024070000|2022-02-28 04:54:30|13516.39|13396.39|13514.76|13394.76|13516.39|13396.39|13514.76|13394.76|10
1646024080000|2022-02-28 04:54:40|13514.37|13394.37|13514.25|13394.25|13514.37|13394.37|13513.76|13393.76|7
1646024090000|2022-02-28 04:54:50|13514.14|13394.14|13514.69|13394.69|13514.69|13394.69|13514.01|13394.01|8
1646024100000|2022-02-28 04:55:00|13514.47|13394.47|13513.22|13393.22|13514.54|13394.54|13513.07|13393.07|8
1646024110000|2022-02-28 04:55:10|13513.67|13393.67|13514.55|13394.55|13514.87|13394.87|13513.46|13393.46|10
1646024120000|2022-02-28 04:55:20|13514.54|13394.54|13514.8|13394.8|13514.8|13394.8|13514.04|13394.04|9
1646024130000|2022-02-28 04:55:30|13515.18|13395.18|13517.93|13397.93|13518.66|13398.66|13515.18|13395.18|10
1646024140000|2022-02-28 04:55:40|13517.46|13397.46|13518.16|13398.16|13518.18|13398.18|13517.46|13397.46|8
1646024150000|2022-02-28 04:55:50|13518.43|13398.43|13518.91|13398.91|13519.08|13399.08|13518.43|13398.43|10
1646024160000|2022-02-28 04:56:00|13518.71|13398.71|13515.05|13395.05|13518.71|13398.71|13515.05|13395.05|9
1646024170000|2022-02-28 04:56:10|13514.08|13394.08|13509.66|13389.66|13514.08|13394.08|13509.66|13389.66|10
1646024180000|2022-02-28 04:56:20|13508.61|13388.61|13506.77|13386.77|13508.61|13388.61|13506.77|13386.77|10
1646024190000|2022-02-28 04:56:30|13506.9|13386.9|13505.77|13385.77|13507.04|13387.04|13505.77|13385.77|10
1646024200000|2022-02-28 04:56:40|13505.75|13385.75|13505.78|13385.78|13505.78|13385.78|13505.29|13385.29|8
1646024210000|2022-02-28 04:56:50|13504.77|13384.77|13505|13385|13505|13385|13504.54|13384.54|9
1646024220000|2022-02-28 04:57:00|13505.05|13385.05|13504.19|13384.19|13505.05|13385.05|13503.68|13383.68|10
1646024230000|2022-02-28 04:57:10|13503.2|13383.2|13502.75|13382.75|13503.2|13383.2|13502.25|13382.25|9
1646024240000|2022-02-28 04:57:20|13503.24|13383.24|13501.77|13381.77|13503.24|13383.24|13501.61|13381.61|9
1646024250000|2022-02-28 04:57:30|13501.83|13381.83|13503.67|13383.67|13503.69|13383.69|13501.83|13381.83|10
1646024260000|2022-02-28 04:57:40|13503.92|13383.92|13505.71|13385.71|13505.71|13385.71|13503.92|13383.92|10
1646024270000|2022-02-28 04:57:50|13505.63|13385.63|13506.56|13386.56|13506.56|13386.56|13505.63|13385.63|10
1646024280000|2022-02-28 04:58:00|13506.64|13386.64|13506.98|13386.98|13506.98|13386.98|13506.5|13386.5|7
1646024290000|2022-02-28 04:58:10|13507.54|13387.54|13507.66|13387.66|13507.66|13387.66|13507.31|13387.31|10
1646024300000|2022-02-28 04:58:20|13507.78|13387.78|13510.79|13390.79|13510.79|13390.79|13507.78|13387.78|10
1646024310000|2022-02-28 04:58:30|13510.87|13390.87|13509.97|13389.97|13511.62|13391.62|13509.97|13389.97|10
1646024320000|2022-02-28 04:58:40|13509.3|13389.3|13508.11|13388.11|13509.3|13389.3|13508.11|13388.11|10
1646024330000|2022-02-28 04:58:50|13506.98|13386.98|13507.16|13387.16|13507.81|13387.81|13506.98|13386.98|10
1646024340000|2022-02-28 04:59:00|13506.63|13386.63|13503.02|13383.02|13506.63|13386.63|13503.02|13383.02|10
1646024350000|2022-02-28 04:59:10|13502.64|13382.64|13501.53|13381.53|13502.72|13382.72|13501.53|13381.53|9
1646024360000|2022-02-28 04:59:20|13501.88|13381.88|13503.16|13383.16|13503.16|13383.16|13501.81|13381.81|9
1646024370000|2022-02-28 04:59:30|13503.31|13383.31|13506.52|13386.52|13506.52|13386.52|13503.31|13383.31|10
1646024380000|2022-02-28 04:59:40|13506.98|13386.98|13508.91|13388.91|13508.91|13388.91|13506.98|13386.98|10
1646024390000|2022-02-28 04:59:50|13508.93|13388.93|13507.44|13387.44|13508.93|13388.93|13507.44|13387.44|10
1646024400000|2022-02-28 05:00:00|13507.34|13387.34|13505.6|13385.6|13507.34|13387.34|13505.6|13385.6|10
1646024410000|2022-02-28 05:00:10|13505.36|13385.36|13498.74|13378.74|13505.36|13385.36|13498.74|13378.74|10
1646024420000|2022-02-28 05:00:20|13497.05|13377.05|13493.12|13373.12|13497.05|13377.05|13493.1|13373.1|10
1646024430000|2022-02-28 05:00:30|13493.78|13373.78|13494.07|13374.07|13494.67|13374.67|13493.5|13373.5|10
1646024440000|2022-02-28 05:00:40|13493.31|13373.31|13490.43|13370.43|13493.31|13373.31|13490.28|13370.28|7
1646024450000|2022-02-28 05:00:50|13490.25|13370.25|13486.96|13366.96|13490.25|13370.25|13486.96|13366.96|9
1646024460000|2022-02-28 05:01:00|13486.61|13366.61|13485.77|13365.77|13486.61|13366.61|13485.77|13365.77|9
1646024470000|2022-02-28 05:01:10|13484.78|13364.78|13485.6|13365.6|13486.1|13366.1|13484.67|13364.67|10
1646024480000|2022-02-28 05:01:20|13485.34|13365.34|13484.15|13364.15|13485.34|13365.34|13484.15|13364.15|10
1646024490000|2022-02-28 05:01:30|13483.89|13363.89|13477|13357|13483.89|13363.89|13477|13357|9
1646024500000|2022-02-28 05:01:40|13477.47|13357.47|13475.31|13355.31|13477.5|13357.5|13474.87|13354.87|10
1646024510000|2022-02-28 05:01:50|13475.21|13355.21|13475.21|13355.21|13476.18|13356.18|13475.14|13355.14|10
1646024520000|2022-02-28 05:02:00|13475.05|13355.05|13475.43|13355.43|13476.26|13356.26|13475.05|13355.05|10
1646024530000|2022-02-28 05:02:10|13475.67|13355.67|13474.87|13354.87|13475.97|13355.97|13474.87|13354.87|9
1646024540000|2022-02-28 05:02:20|13476.51|13356.51|13478.18|13358.18|13478.18|13358.18|13476.51|13356.51|10
1646024550000|2022-02-28 05:02:30|13478.33|13358.33|13479.95|13359.95|13479.95|13359.95|13478.33|13358.33|9
1646024560000|2022-02-28 05:02:40|13480.23|13360.23|13481.71|13361.71|13481.72|13361.72|13480.23|13360.23|10
1646024570000|2022-02-28 05:02:50|13481.78|13361.78|13484.81|13364.81|13484.81|13364.81|13481.78|13361.78|10
1646024580000|2022-02-28 05:03:00|13484.82|13364.82|13490.53|13370.53|13490.53|13370.53|13484.82|13364.82|10
1646024590000|2022-02-28 05:03:10|13490.58|13370.58|13492.88|13372.88|13493.09|13373.09|13490.54|13370.54|9
1646024600000|2022-02-28 05:03:20|13492.83|13372.83|13491.79|13371.79|13492.83|13372.83|13491.51|13371.51|10
1646024610000|2022-02-28 05:03:30|13491.8|13371.8|13491.86|13371.86|13492.35|13372.35|13491.59|13371.59|9
1646024620000|2022-02-28 05:03:40|13492.03|13372.03|13494.86|13374.86|13494.86|13374.86|13492.03|13372.03|9
1646024630000|2022-02-28 05:03:50|13495.56|13375.56|13498.94|13378.94|13498.94|13378.94|13495.56|13375.56|10
1646024640000|2022-02-28 05:04:00|13499.32|13379.32|13500.96|13380.96|13500.97|13380.97|13499.32|13379.32|7
1646024650000|2022-02-28 05:04:10|13501.01|13381.01|13502.67|13382.67|13502.67|13382.67|13501.01|13381.01|8
1646024660000|2022-02-28 05:04:20|13503.73|13383.73|13509.3|13389.3|13509.39|13389.39|13503.57|13383.57|10
1646024670000|2022-02-28 05:04:30|13509.47|13389.47|13512.9|13392.9|13513.13|13393.13|13509.47|13389.47|10
1646024680000|2022-02-28 05:04:40|13513.38|13393.38|13517.41|13397.41|13517.41|13397.41|13513.38|13393.38|9
1646024690000|2022-02-28 05:04:50|13517.43|13397.43|13520.67|13400.67|13520.67|13400.67|13517.43|13397.43|10
1646024700000|2022-02-28 05:05:00|13521.91|13401.91|13524.78|13404.78|13524.78|13404.78|13521.91|13401.91|10
1646024710000|2022-02-28 05:05:10|13525.13|13405.13|13525.46|13405.46|13526.32|13406.32|13525.13|13405.13|10
1646024720000|2022-02-28 05:05:20|13525.39|13405.39|13524.2|13404.2|13525.68|13405.68|13523.95|13403.95|10
1646024730000|2022-02-28 05:05:30|13523.94|13403.94|13521.37|13401.37|13523.94|13403.94|13521.37|13401.37|10
1646024740000|2022-02-28 05:05:40|13521.48|13401.48|13519.1|13399.1|13521.48|13401.48|13519.1|13399.1|9
1646024750000|2022-02-28 05:05:50|13518.46|13398.46|13523.6|13403.6|13523.6|13403.6|13518.46|13398.46|10
1646024760000|2022-02-28 05:06:00|13523.55|13403.55|13525.35|13405.35|13525.35|13405.35|13523.29|13403.29|9
1646024770000|2022-02-28 05:06:10|13525.41|13405.41|13525.49|13405.49|13526.05|13406.05|13525.41|13405.41|8
1646024780000|2022-02-28 05:06:20|13526.12|13406.12|13527.41|13407.41|13527.41|13407.41|13526.12|13406.12|10
1646024790000|2022-02-28 05:06:30|13527.56|13407.56|13529.96|13409.96|13529.96|13409.96|13527.56|13407.56|10
1646024800000|2022-02-28 05:06:40|13530.35|13410.35|13531.01|13411.01|13531.07|13411.07|13530|13410|10
1646024810000|2022-02-28 05:06:50|13531.44|13411.44|13532.2|13412.2|13532.32|13412.32|13531.44|13411.44|10
1646024820000|2022-02-28 05:07:00|13532.18|13412.18|13532.53|13412.53|13532.81|13412.81|13532.18|13412.18|9
1646024830000|2022-02-28 05:07:10|13532.13|13412.13|13531.6|13411.6|13533.56|13413.56|13531.6|13411.6|10
1646024840000|2022-02-28 05:07:20|13531.26|13411.26|13530.14|13410.14|13531.29|13411.29|13530.14|13410.14|10
1646024850000|2022-02-28 05:07:30|13530.39|13410.39|13530.45|13410.45|13530.75|13410.75|13530.39|13410.39|7
1646024860000|2022-02-28 05:07:40|13530.81|13410.81|13531.49|13411.49|13531.49|13411.49|13530.31|13410.31|9
1646024870000|2022-02-28 05:07:50|13531.33|13411.33|13533.45|13413.45|13533.45|13413.45|13531.25|13411.25|10
1646024880000|2022-02-28 05:08:00|13533.31|13413.31|13533.41|13413.41|13533.94|13413.94|13533.24|13413.24|10
1646024890000|2022-02-28 05:08:10|13533.3|13413.3|13533.29|13413.29|13533.49|13413.49|13533.06|13413.06|9
1646024900000|2022-02-28 05:08:20|13532.79|13412.79|13532.06|13412.06|13533|13413|13532.03|13412.03|10
1646024910000|2022-02-28 05:08:30|13532.1|13412.1|13532.02|13412.02|13533.09|13413.09|13532|13412|10
1646024920000|2022-02-28 05:08:40|13534.46|13414.46|13537.28|13417.28|13537.28|13417.28|13534.4|13414.4|10
1646024930000|2022-02-28 05:08:50|13538.1|13418.1|13539.66|13419.66|13540.04|13420.04|13538.1|13418.1|9
1646024940000|2022-02-28 05:09:00|13539.43|13419.43|13539.04|13419.04|13539.43|13419.43|13538.78|13418.78|10
1646024950000|2022-02-28 05:09:10|13538.95|13418.95|13537.67|13417.67|13538.95|13418.95|13537.63|13417.63|10
1646024960000|2022-02-28 05:09:20|13537.79|13417.79|13537.7|13417.7|13538.32|13418.32|13537.2|13417.2|9
1646024970000|2022-02-28 05:09:30|13537.85|13417.85|13539.28|13419.28|13539.28|13419.28|13537.85|13417.85|9
1646024980000|2022-02-28 05:09:40|13540.23|13420.23|13541.61|13421.61|13541.61|13421.61|13540.23|13420.23|9
1646024990000|2022-02-28 05:09:50|13541.39|13421.39|13541.65|13421.65|13541.68|13421.68|13541.39|13421.39|9
1646025000000|2022-02-28 05:10:00|13541.59|13421.59|13542.56|13422.56|13542.83|13422.83|13541.59|13421.59|10
1646025010000|2022-02-28 05:10:10|13542.57|13422.57|13539.77|13419.77|13542.66|13422.66|13539.77|13419.77|10
1646025020000|2022-02-28 05:10:20|13539.72|13419.72|13538.7|13418.7|13539.74|13419.74|13538.7|13418.7|9
1646025030000|2022-02-28 05:10:30|13538.09|13418.09|13539.42|13419.42|13539.42|13419.42|13537.04|13417.04|10
1646025040000|2022-02-28 05:10:40|13539.26|13419.26|13540.82|13420.82|13540.82|13420.82|13539.26|13419.26|10
1646025050000|2022-02-28 05:10:50|13540.86|13420.86|13541.03|13421.03|13541.21|13421.21|13540.86|13420.86|8
1646025060000|2022-02-28 05:11:00|13541.21|13421.21|13539.29|13419.29|13541.21|13421.21|13539.29|13419.29|10
1646025070000|2022-02-28 05:11:10|13539.05|13419.05|13540.64|13420.64|13540.64|13420.64|13538.48|13418.48|9
1646025080000|2022-02-28 05:11:20|13540.72|13420.72|13542.67|13422.67|13542.67|13422.67|13539.44|13419.44|10
1646025090000|2022-02-28 05:11:30|13542.69|13422.69|13543.99|13423.99|13543.99|13423.99|13542.68|13422.68|7
1646025100000|2022-02-28 05:11:40|13544.21|13424.21|13542.93|13422.93|13544.21|13424.21|13542.76|13422.76|10
1646025110000|2022-02-28 05:11:50|13543.08|13423.08|13543.99|13423.99|13543.99|13423.99|13542.7|13422.7|9
1646025120000|2022-02-28 05:12:00|13544|13424|13545.71|13425.71|13545.71|13425.71|13543.72|13423.72|10
1646025130000|2022-02-28 05:12:10|13545.79|13425.79|13545.58|13425.58|13545.97|13425.97|13545.58|13425.58|8
1646025140000|2022-02-28 05:12:20|13545.92|13425.92|13546.17|13426.17|13546.85|13426.85|13545.79|13425.79|10
1646025150000|2022-02-28 05:12:30|13545.9|13425.9|13545.94|13425.94|13546.19|13426.19|13545.77|13425.77|10
1646025160000|2022-02-28 05:12:40|13546.19|13426.19|13546.92|13426.92|13547.24|13427.24|13546.19|13426.19|9
1646025170000|2022-02-28 05:12:50|13546.89|13426.89|13546.61|13426.61|13547.45|13427.45|13546.61|13426.61|7
1646025180000|2022-02-28 05:13:00|13546.14|13426.14|13546.23|13426.23|13547.11|13427.11|13546.14|13426.14|9
1646025190000|2022-02-28 05:13:10|13545.88|13425.88|13546.4|13426.4|13546.46|13426.46|13545.88|13425.88|9
1646025200000|2022-02-28 05:13:20|13546.45|13426.45|13548.86|13428.86|13548.86|13428.86|13546.45|13426.45|10
1646025210000|2022-02-28 05:13:30|13548.75|13428.75|13550.73|13430.73|13550.73|13430.73|13548.75|13428.75|10
1646025220000|2022-02-28 05:13:40|13550.7|13430.7|13551.86|13431.86|13552.17|13432.17|13550.7|13430.7|10
1646025230000|2022-02-28 05:13:50|13552|13432|13553.09|13433.09|13553.09|13433.09|13551.41|13431.41|10
1646025240000|2022-02-28 05:14:00|13554.27|13434.27|13556.73|13436.73|13556.76|13436.76|13554.27|13434.27|10
1646025250000|2022-02-28 05:14:10|13556.32|13436.32|13556.51|13436.51|13556.51|13436.51|13555.87|13435.87|10
1646025260000|2022-02-28 05:14:20|13556.57|13436.57|13559.62|13439.62|13559.62|13439.62|13556.57|13436.57|10
1646025270000|2022-02-28 05:14:30|13560.06|13440.06|13561.14|13441.14|13561.61|13441.61|13560.06|13440.06|10
1646025280000|2022-02-28 05:14:40|13560.35|13440.35|13566.39|13446.39|13566.47|13446.47|13559.82|13439.82|10
1646025290000|2022-02-28 05:14:50|13566.51|13446.51|13567.94|13447.94|13567.94|13447.94|13566.49|13446.49|6
1646025300000|2022-02-28 05:15:00|13567.9|13447.9|13568.24|13448.24|13568.69|13448.69|13567.9|13447.9|9
1646025310000|2022-02-28 05:15:10|13568.33|13448.33|13570.33|13450.33|13570.63|13450.63|13567.97|13447.97|9
1646025320000|2022-02-28 05:15:20|13570|13450|13571.26|13451.26|13571.26|13451.26|13569.95|13449.95|9
1646025330000|2022-02-28 05:15:30|13570.96|13450.96|13570.65|13450.65|13571.14|13451.14|13570.65|13450.65|7
1646025340000|2022-02-28 05:15:40|13570.66|13450.66|13570.36|13450.36|13570.66|13450.66|13569.34|13449.34|10
1646025350000|2022-02-28 05:15:50|13570.69|13450.69|13570.61|13450.61|13571.18|13451.18|13570.41|13450.41|9
1646025360000|2022-02-28 05:16:00|13570.84|13450.84|13572.9|13452.9|13572.92|13452.92|13570.84|13450.84|7
1646025370000|2022-02-28 05:16:10|13574.28|13454.28|13574.98|13454.98|13574.98|13454.98|13574.28|13454.28|8
1646025380000|2022-02-28 05:16:20|13574.94|13454.94|13575.08|13455.08|13575.26|13455.26|13574.69|13454.69|8
1646025390000|2022-02-28 05:16:30|13574.95|13454.95|13574.8|13454.8|13576.27|13456.27|13574.8|13454.8|8
1646025400000|2022-02-28 05:16:40|13574.83|13454.83|13575.13|13455.13|13575.96|13455.96|13574.83|13454.83|8
1646025410000|2022-02-28 05:16:50|13575.08|13455.08|13575.58|13455.58|13575.76|13455.76|13575.08|13455.08|8
1646025420000|2022-02-28 05:17:00|13576.53|13456.53|13576.55|13456.55|13576.96|13456.96|13576.53|13456.53|9
1646025430000|2022-02-28 05:17:10|13576.26|13456.26|13574.34|13454.34|13576.96|13456.96|13574.34|13454.34|9
1646025440000|2022-02-28 05:17:20|13574.44|13454.44|13574.12|13454.12|13574.44|13454.44|13573.03|13453.03|9
1646025450000|2022-02-28 05:17:30|13573.65|13453.65|13572.32|13452.32|13573.65|13453.65|13572.26|13452.26|8
1646025460000|2022-02-28 05:17:40|13572.22|13452.22|13571.62|13451.62|13572.22|13452.22|13571.45|13451.45|10
1646025470000|2022-02-28 05:17:50|13571.48|13451.48|13571.57|13451.57|13571.62|13451.62|13571.48|13451.48|7
1646025480000|2022-02-28 05:18:00|13571.44|13451.44|13571|13451|13571.44|13451.44|13570.88|13450.88|8
1646025490000|2022-02-28 05:18:10|13571.17|13451.17|13571.29|13451.29|13571.38|13451.38|13570.74|13450.74|8
1646025500000|2022-02-28 05:18:20|13571.03|13451.03|13571|13451|13571.43|13451.43|13570.26|13450.26|9
1646025510000|2022-02-28 05:18:30|13570.71|13450.71|13569.69|13449.69|13570.79|13450.79|13569.44|13449.44|10
1646025520000|2022-02-28 05:18:40|13569.74|13449.74|13569.7|13449.7|13569.91|13449.91|13569.69|13449.69|7
1646025530000|2022-02-28 05:18:50|13569.87|13449.87|13568|13448|13569.87|13449.87|13568|13448|9
1646025540000|2022-02-28 05:19:00|13568.08|13448.08|13569.36|13449.36|13569.36|13449.36|13568.08|13448.08|8
1646025550000|2022-02-28 05:19:10|13569.41|13449.41|13570.71|13450.71|13570.71|13450.71|13568.65|13448.65|8
1646025560000|2022-02-28 05:19:20|13570.92|13450.92|13571.15|13451.15|13571.33|13451.33|13570.92|13450.92|9
1646025570000|2022-02-28 05:19:30|13571.13|13451.13|13569.9|13449.9|13571.33|13451.33|13569.9|13449.9|7
1646025580000|2022-02-28 05:19:40|13569.17|13449.17|13564.66|13444.66|13569.17|13449.17|13564.66|13444.66|9
1646025590000|2022-02-28 05:19:50|13562.32|13442.32|13556.33|13436.33|13562.58|13442.58|13556.33|13436.33|10
1646025600000|2022-02-28 05:20:00|13555.45|13435.45|13554.13|13434.13|13555.96|13435.96|13554.13|13434.13|10
1646025610000|2022-02-28 05:20:10|13554.16|13434.16|13552.09|13432.09|13554.55|13434.55|13552.09|13432.09|9
1646025620000|2022-02-28 05:20:20|13551.94|13431.94|13549.65|13429.65|13551.94|13431.94|13549.35|13429.35|9
1646025630000|2022-02-28 05:20:30|13549.04|13429.04|13548.91|13428.91|13549.04|13429.04|13548.05|13428.05|9
1646025640000|2022-02-28 05:20:40|13548.86|13428.86|13548.74|13428.74|13548.87|13428.87|13548.19|13428.19|7
1646025650000|2022-02-28 05:20:50|13548.81|13428.81|13549.97|13429.97|13549.97|13429.97|13548.81|13428.81|9
1646025660000|2022-02-28 05:21:00|13550.75|13430.75|13552.25|13432.25|13552.35|13432.35|13550.67|13430.67|7
1646025670000|2022-02-28 05:21:10|13552.57|13432.57|13554.78|13434.78|13554.78|13434.78|13552.57|13432.57|9
1646025680000|2022-02-28 05:21:20|13555.39|13435.39|13559.88|13439.88|13559.88|13439.88|13555.39|13435.39|10
1646025690000|2022-02-28 05:21:30|13560.15|13440.15|13563.15|13443.15|13563.15|13443.15|13560.15|13440.15|8
1646025700000|2022-02-28 05:21:40|13563.17|13443.17|13561.12|13441.12|13563.17|13443.17|13561.12|13441.12|8
1646025710000|2022-02-28 05:21:50|13561|13441|13561.97|13441.97|13561.97|13441.97|13560.93|13440.93|8
1646025720000|2022-02-28 05:22:00|13562.17|13442.17|13562.09|13442.09|13562.38|13442.38|13561.88|13441.88|10
1646025730000|2022-02-28 05:22:10|13562.15|13442.15|13561.46|13441.46|13562.15|13442.15|13561.37|13441.37|9
1646025740000|2022-02-28 05:22:20|13561.98|13441.98|13560.59|13440.59|13561.98|13441.98|13560.01|13440.01|9
1646025750000|2022-02-28 05:22:30|13560.54|13440.54|13561.37|13441.37|13561.37|13441.37|13560.27|13440.27|10
1646025760000|2022-02-28 05:22:40|13561.8|13441.8|13561.23|13441.23|13561.8|13441.8|13561.2|13441.2|9
1646025770000|2022-02-28 05:22:50|13561.34|13441.34|13561.1|13441.1|13561.34|13441.34|13561.03|13441.03|4
1646025780000|2022-02-28 05:23:00|13561.22|13441.22|13561.22|13441.22|13561.3|13441.3|13560.96|13440.96|7
1646025790000|2022-02-28 05:23:10|13561.16|13441.16|13560.5|13440.5|13561.53|13441.53|13560.2|13440.2|9
1646025800000|2022-02-28 05:23:20|13560.65|13440.65|13560.4|13440.4|13560.65|13440.65|13560.31|13440.31|8
1646025810000|2022-02-28 05:23:30|13559.97|13439.97|13559.41|13439.41|13560.06|13440.06|13559.41|13439.41|6
1646025820000|2022-02-28 05:23:40|13559.17|13439.17|13558.03|13438.03|13559.17|13439.17|13556.89|13436.89|9
1646025830000|2022-02-28 05:23:50|13557.18|13437.18|13556.49|13436.49|13557.18|13437.18|13555.05|13435.05|10
1646025840000|2022-02-28 05:24:00|13557.02|13437.02|13558.02|13438.02|13558.02|13438.02|13557.02|13437.02|10
1646025850000|2022-02-28 05:24:10|13558.14|13438.14|13558.61|13438.61|13558.61|13438.61|13557.71|13437.71|10
1646025860000|2022-02-28 05:24:20|13558.65|13438.65|13557.61|13437.61|13558.99|13438.99|13557.61|13437.61|8
1646025870000|2022-02-28 05:24:30|13557.47|13437.47|13556.93|13436.93|13557.47|13437.47|13556.93|13436.93|9
1646025880000|2022-02-28 05:24:40|13556.71|13436.71|13557.47|13437.47|13557.47|13437.47|13556.44|13436.44|8
1646025890000|2022-02-28 05:24:50|13557.57|13437.57|13557.63|13437.63|13557.72|13437.72|13557.53|13437.53|5
1646025900000|2022-02-28 05:25:00|13557.66|13437.66|13558|13438|13558.34|13438.34|13557.66|13437.66|9
1646025910000|2022-02-28 05:25:10|13557.92|13437.92|13556.67|13436.67|13557.92|13437.92|13556.67|13436.67|8
1646025920000|2022-02-28 05:25:20|13556.65|13436.65|13555.83|13435.83|13556.65|13436.65|13555.67|13435.67|8
1646025930000|2022-02-28 05:25:30|13555.65|13435.65|13556.5|13436.5|13557.4|13437.4|13555.65|13435.65|10
1646025940000|2022-02-28 05:25:40|13556.27|13436.27|13554.97|13434.97|13556.27|13436.27|13554.97|13434.97|8
1646025950000|2022-02-28 05:25:50|13554.67|13434.67|13552.3|13432.3|13554.67|13434.67|13551.75|13431.75|10
1646025960000|2022-02-28 05:26:00|13552.41|13432.41|13551.07|13431.07|13552.41|13432.41|13550.9|13430.9|9
1646025970000|2022-02-28 05:26:10|13550.95|13430.95|13550.74|13430.74|13550.95|13430.95|13550.69|13430.69|5
1646025980000|2022-02-28 05:26:20|13550.73|13430.73|13546.02|13426.02|13550.73|13430.73|13546.02|13426.02|9
1646025990000|2022-02-28 05:26:30|13545.44|13425.44|13542.47|13422.47|13545.44|13425.44|13542.26|13422.26|9
1646026000000|2022-02-28 05:26:40|13542.56|13422.56|13542.52|13422.52|13542.56|13422.56|13542.08|13422.08|9
1646026010000|2022-02-28 05:26:50|13542.76|13422.76|13544.7|13424.7|13544.7|13424.7|13542.76|13422.76|10
1646026020000|2022-02-28 05:27:00|13544.52|13424.52|13542.54|13422.54|13544.57|13424.57|13542.54|13422.54|8
1646026030000|2022-02-28 05:27:10|13542.49|13422.49|13543|13423|13543.31|13423.31|13542.46|13422.46|10
1646026040000|2022-02-28 05:27:20|13543.05|13423.05|13543.26|13423.26|13543.4|13423.4|13543.05|13423.05|10
1646026050000|2022-02-28 05:27:30|13543.35|13423.35|13542.6|13422.6|13543.53|13423.53|13542.35|13422.35|10
1646026060000|2022-02-28 05:27:40|13541.74|13421.74|13537.57|13417.57|13541.74|13421.74|13537.57|13417.57|10
1646026070000|2022-02-28 05:27:50|13535.36|13415.36|13523.98|13403.98|13535.36|13415.36|13523.98|13403.98|10
1646026080000|2022-02-28 05:28:00|13523.78|13403.78|13519.1|13399.1|13523.78|13403.78|13519.1|13399.1|10
1646026090000|2022-02-28 05:28:10|13519.15|13399.15|13518.31|13398.31|13519.15|13399.15|13517.85|13397.85|9
1646026100000|2022-02-28 05:28:20|13518.28|13398.28|13519.85|13399.85|13520.08|13400.08|13518.28|13398.28|7
1646026110000|2022-02-28 05:28:30|13520.9|13400.9|13526.17|13406.17|13526.17|13406.17|13520.82|13400.82|10
1646026120000|2022-02-28 05:28:40|13526.18|13406.18|13527.46|13407.46|13527.53|13407.53|13526.18|13406.18|9
1646026130000|2022-02-28 05:28:50|13527.91|13407.91|13528.1|13408.1|13528.25|13408.25|13527.91|13407.91|7
1646026140000|2022-02-28 05:29:00|13527.95|13407.95|13530.26|13410.26|13530.26|13410.26|13527.59|13407.59|8
1646026150000|2022-02-28 05:29:10|13530.2|13410.2|13530.16|13410.16|13530.2|13410.2|13529.72|13409.72|10
1646026160000|2022-02-28 05:29:20|13530.35|13410.35|13531.85|13411.85|13531.85|13411.85|13530.35|13410.35|8
1646026170000|2022-02-28 05:29:30|13531.58|13411.58|13532.12|13412.12|13532.12|13412.12|13531.47|13411.47|8
1646026180000|2022-02-28 05:29:40|13533.39|13413.39|13533.7|13413.7|13533.7|13413.7|13533.14|13413.14|6
1646026190000|2022-02-28 05:29:50|13534.05|13414.05|13536.42|13416.42|13536.56|13416.56|13534.05|13414.05|10
1646026200000|2022-02-28 05:30:00|13536.67|13416.67|13540.01|13420.01|13540.01|13420.01|13536.65|13416.65|10
1646026210000|2022-02-28 05:30:10|13540.05|13420.05|13542.09|13422.09|13542.12|13422.12|13540.05|13420.05|9
1646026220000|2022-02-28 05:30:20|13542.21|13422.21|13541.7|13421.7|13542.21|13422.21|13541.7|13421.7|8
1646026230000|2022-02-28 05:30:30|13541.73|13421.73|13542.9|13422.9|13543.66|13423.66|13541.73|13421.73|10
1646026240000|2022-02-28 05:30:40|13547|13427|13549.08|13429.08|13549.08|13429.08|13546.72|13426.72|10
1646026250000|2022-02-28 05:30:50|13550.27|13430.27|13551.23|13431.23|13551.23|13431.23|13550.25|13430.25|9
1646026260000|2022-02-28 05:31:00|13551.09|13431.09|13548.44|13428.44|13551.15|13431.15|13548.44|13428.44|10
1646026270000|2022-02-28 05:31:10|13547.16|13427.16|13534.5|13414.5|13547.16|13427.16|13534.5|13414.5|10
1646026280000|2022-02-28 05:31:20|13534.3|13414.3|13531.59|13411.59|13534.3|13414.3|13531.59|13411.59|10
1646026290000|2022-02-28 05:31:30|13531.88|13411.88|13531.24|13411.24|13532.82|13412.82|13531.24|13411.24|10
1646026300000|2022-02-28 05:31:40|13531.08|13411.08|13525.46|13405.46|13531.08|13411.08|13525.46|13405.46|9
1646026310000|2022-02-28 05:31:50|13523.49|13403.49|13521.85|13401.85|13523.66|13403.66|13521.75|13401.75|10
1646026320000|2022-02-28 05:32:00|13521.73|13401.73|13518.87|13398.87|13521.73|13401.73|13518.87|13398.87|10
1646026330000|2022-02-28 05:32:10|13518.78|13398.78|13517.37|13397.37|13518.78|13398.78|13517.37|13397.37|10
1646026340000|2022-02-28 05:32:20|13517.69|13397.69|13517.05|13397.05|13517.99|13397.99|13517.05|13397.05|7
1646026350000|2022-02-28 05:32:30|13516.67|13396.67|13517.5|13397.5|13517.5|13397.5|13516.52|13396.52|10
1646026360000|2022-02-28 05:32:40|13517.75|13397.75|13519.21|13399.21|13519.75|13399.75|13517.63|13397.63|9
1646026370000|2022-02-28 05:32:50|13519.27|13399.27|13520.21|13400.21|13520.21|13400.21|13519.27|13399.27|8
1646026380000|2022-02-28 05:33:00|13520.5|13400.5|13520.21|13400.21|13521.05|13401.05|13520.21|13400.21|7
1646026390000|2022-02-28 05:33:10|13519.76|13399.76|13520.57|13400.57|13520.7|13400.7|13519.62|13399.62|10
1646026400000|2022-02-28 05:33:20|13520.33|13400.33|13521.32|13401.32|13521.32|13401.32|13520.33|13400.33|8
1646026410000|2022-02-28 05:33:30|13521.2|13401.2|13522.27|13402.27|13522.45|13402.45|13521.06|13401.06|10
1646026420000|2022-02-28 05:33:40|13521.81|13401.81|13520.1|13400.1|13521.81|13401.81|13520.1|13400.1|8
1646026430000|2022-02-28 05:33:50|13519.31|13399.31|13518.37|13398.37|13519.31|13399.31|13518.37|13398.37|9
1646026440000|2022-02-28 05:34:00|13518.5|13398.5|13518.24|13398.24|13518.7|13398.7|13517.51|13397.51|10
1646026450000|2022-02-28 05:34:10|13518.02|13398.02|13517.39|13397.39|13518.36|13398.36|13517.34|13397.34|10
1646026460000|2022-02-28 05:34:20|13517.02|13397.02|13516.24|13396.24|13517.02|13397.02|13515.96|13395.96|10
1646026470000|2022-02-28 05:34:30|13516.51|13396.51|13516.55|13396.55|13516.85|13396.85|13516.37|13396.37|9
1646026480000|2022-02-28 05:34:40|13516.54|13396.54|13516.55|13396.55|13517.02|13397.02|13516.54|13396.54|7
1646026490000|2022-02-28 05:34:50|13516.37|13396.37|13515.83|13395.83|13516.55|13396.55|13515.82|13395.82|9
1646026500000|2022-02-28 05:35:00|13515.78|13395.78|13516.28|13396.28|13516.52|13396.52|13515.77|13395.77|8
1646026510000|2022-02-28 05:35:10|13516.25|13396.25|13519.67|13399.67|13519.67|13399.67|13516.25|13396.25|9
1646026520000|2022-02-28 05:35:20|13519.55|13399.55|13511.3|13391.3|13519.55|13399.55|13511.3|13391.3|10
1646026530000|2022-02-28 05:35:30|13511.06|13391.06|13509.33|13389.33|13511.06|13391.06|13509.33|13389.33|10
1646026540000|2022-02-28 05:35:40|13509.16|13389.16|13508.29|13388.29|13509.16|13389.16|13506.67|13386.67|9
1646026550000|2022-02-28 05:35:50|13508.42|13388.42|13507.17|13387.17|13508.86|13388.86|13507.17|13387.17|10
1646026560000|2022-02-28 05:36:00|13506.95|13386.95|13508.11|13388.11|13508.11|13388.11|13506.91|13386.91|8
1646026570000|2022-02-28 05:36:10|13508.41|13388.41|13506.1|13386.1|13508.41|13388.41|13506.08|13386.08|10
1646026580000|2022-02-28 05:36:20|13506.09|13386.09|13506.57|13386.57|13506.66|13386.66|13506.09|13386.09|10
1646026590000|2022-02-28 05:36:30|13506.78|13386.78|13506.85|13386.85|13507.05|13387.05|13506.65|13386.65|9
1646026600000|2022-02-28 05:36:40|13506.59|13386.59|13507.67|13387.67|13507.78|13387.78|13506.59|13386.59|10
1646026610000|2022-02-28 05:36:50|13507.55|13387.55|13507.79|13387.79|13507.92|13387.92|13507.44|13387.44|8
1646026620000|2022-02-28 05:37:00|13507.92|13387.92|13508.23|13388.23|13509.15|13389.15|13507.85|13387.85|7
1646026630000|2022-02-28 05:37:10|13507.98|13387.98|13510.5|13390.5|13510.5|13390.5|13507.98|13387.98|10
1646026640000|2022-02-28 05:37:20|13510.33|13390.33|13510.47|13390.47|13510.71|13390.71|13510.3|13390.3|10
1646026650000|2022-02-28 05:37:30|13510.7|13390.7|13510.96|13390.96|13512.23|13392.23|13510.35|13390.35|8
1646026660000|2022-02-28 05:37:40|13510.93|13390.93|13509.52|13389.52|13511.02|13391.02|13509.52|13389.52|9
1646026670000|2022-02-28 05:37:50|13509.56|13389.56|13510.67|13390.67|13510.67|13390.67|13509.35|13389.35|9
1646026680000|2022-02-28 05:38:00|13510.85|13390.85|13510.63|13390.63|13511.22|13391.22|13510.36|13390.36|8
1646026690000|2022-02-28 05:38:10|13510.59|13390.59|13509.44|13389.44|13510.59|13390.59|13509.44|13389.44|9
1646026700000|2022-02-28 05:38:20|13509.34|13389.34|13509.42|13389.42|13509.45|13389.45|13509.17|13389.17|9
1646026710000|2022-02-28 05:38:30|13509.43|13389.43|13510.67|13390.67|13510.67|13390.67|13509.35|13389.35|9
1646026720000|2022-02-28 05:38:40|13510.9|13390.9|13514.87|13394.87|13514.87|13394.87|13510.44|13390.44|10
1646026730000|2022-02-28 05:38:50|13515.11|13395.11|13515.69|13395.69|13515.91|13395.91|13515.11|13395.11|10
1646026740000|2022-02-28 05:39:00|13515.43|13395.43|13515.79|13395.79|13515.79|13395.79|13515.41|13395.41|7
1646026750000|2022-02-28 05:39:10|13516.75|13396.75|13518.74|13398.74|13518.74|13398.74|13516.51|13396.51|9
1646026760000|2022-02-28 05:39:20|13519.14|13399.14|13519.74|13399.74|13520.56|13400.56|13519.01|13399.01|9
1646026770000|2022-02-28 05:39:30|13519.64|13399.64|13519.93|13399.93|13519.93|13399.93|13519.64|13399.64|9
1646026780000|2022-02-28 05:39:40|13519.83|13399.83|13520.3|13400.3|13520.3|13400.3|13519.83|13399.83|9
1646026790000|2022-02-28 05:39:50|13520.6|13400.6|13521.4|13401.4|13521.63|13401.63|13520.6|13400.6|8
1646026800000|2022-02-28 05:40:00|13520.98|13400.98|13518.48|13398.48|13520.98|13400.98|13518.48|13398.48|10
1646026810000|2022-02-28 05:40:10|13517.92|13397.92|13515.55|13395.55|13517.92|13397.92|13515.55|13395.55|9
1646026820000|2022-02-28 05:40:20|13515.35|13395.35|13515.09|13395.09|13515.35|13395.35|13514.76|13394.76|8
1646026830000|2022-02-28 05:40:30|13514.74|13394.74|13513.72|13393.72|13514.8|13394.8|13513.72|13393.72|9
1646026840000|2022-02-28 05:40:40|13513.31|13393.31|13513.49|13393.49|13513.49|13393.49|13513.31|13393.31|7
1646026850000|2022-02-28 05:40:50|13513.35|13393.35|13512.63|13392.63|13513.44|13393.44|13512.48|13392.48|9
1646026860000|2022-02-28 05:41:00|13512.6|13392.6|13512.01|13392.01|13512.81|13392.81|13512.01|13392.01|10
1646026870000|2022-02-28 05:41:10|13511.33|13391.33|13510.56|13390.56|13511.5|13391.5|13510.56|13390.56|9
1646026880000|2022-02-28 05:41:20|13510.57|13390.57|13510.6|13390.6|13510.79|13390.79|13510.27|13390.27|10
1646026890000|2022-02-28 05:41:30|13510.58|13390.58|13512.14|13392.14|13512.49|13392.49|13510.58|13390.58|10
1646026900000|2022-02-28 05:41:40|13512.28|13392.28|13512.93|13392.93|13512.93|13392.93|13512.28|13392.28|8
1646026910000|2022-02-28 05:41:50|13512.94|13392.94|13513.3|13393.3|13513.76|13393.76|13512.83|13392.83|10
1646026920000|2022-02-28 05:42:00|13513.56|13393.56|13514.87|13394.87|13514.97|13394.97|13513.02|13393.02|10
1646026930000|2022-02-28 05:42:10|13514.65|13394.65|13515.18|13395.18|13515.96|13395.96|13514.65|13394.65|10
1646026940000|2022-02-28 05:42:20|13515.17|13395.17|13516.12|13396.12|13516.12|13396.12|13515.14|13395.14|9
1646026950000|2022-02-28 05:42:30|13516.26|13396.26|13516.51|13396.51|13517.37|13397.37|13516.1|13396.1|8
1646026960000|2022-02-28 05:42:40|13516.38|13396.38|13511.57|13391.57|13516.38|13396.38|13511.57|13391.57|9
1646026970000|2022-02-28 05:42:50|13511.33|13391.33|13511.65|13391.65|13511.65|13391.65|13511.26|13391.26|10
1646026980000|2022-02-28 05:43:00|13511.42|13391.42|13511.5|13391.5|13511.75|13391.75|13511.34|13391.34|8
1646026990000|2022-02-28 05:43:10|13511.49|13391.49|13512.46|13392.46|13512.46|13392.46|13511.34|13391.34|10
1646027000000|2022-02-28 05:43:20|13512.32|13392.32|13512.97|13392.97|13513.43|13393.43|13512.32|13392.32|10
1646027010000|2022-02-28 05:43:30|13512.93|13392.93|13512.78|13392.78|13513.01|13393.01|13512.49|13392.49|10
1646027020000|2022-02-28 05:43:40|13512.6|13392.6|13512.65|13392.65|13513.13|13393.13|13512.6|13392.6|10
1646027030000|2022-02-28 05:43:50|13513|13393|13512.31|13392.31|13513|13393|13512.13|13392.13|9
1646027040000|2022-02-28 05:44:00|13512.25|13392.25|13511.88|13391.88|13512.25|13392.25|13510.71|13390.71|10
1646027050000|2022-02-28 05:44:10|13511.97|13391.97|13512.77|13392.77|13512.77|13392.77|13511.54|13391.54|8
1646027060000|2022-02-28 05:44:20|13512.81|13392.81|13512.79|13392.79|13512.98|13392.98|13512.75|13392.75|10
1646027070000|2022-02-28 05:44:30|13512.66|13392.66|13510.35|13390.35|13512.84|13392.84|13510.09|13390.09|10
1646027080000|2022-02-28 05:44:40|13510.28|13390.28|13511.01|13391.01|13511.23|13391.23|13510.03|13390.03|8
1646027090000|2022-02-28 05:44:50|13511.37|13391.37|13513.66|13393.66|13513.66|13393.66|13511.31|13391.31|9
1646027100000|2022-02-28 05:45:00|13513.99|13393.99|13516.75|13396.75|13516.75|13396.75|13513.99|13393.99|9
1646027110000|2022-02-28 05:45:10|13517.2|13397.2|13517.58|13397.58|13517.96|13397.96|13517.15|13397.15|10
1646027120000|2022-02-28 05:45:20|13518.02|13398.02|13517.43|13397.43|13518.02|13398.02|13517.36|13397.36|10
1646027130000|2022-02-28 05:45:30|13517.35|13397.35|13517.82|13397.82|13518.11|13398.11|13516.94|13396.94|10
1646027140000|2022-02-28 05:45:40|13517.76|13397.76|13516.09|13396.09|13517.76|13397.76|13516.02|13396.02|10
1646027150000|2022-02-28 05:45:50|13516.16|13396.16|13516.55|13396.55|13516.55|13396.55|13515.93|13395.93|8
1646027160000|2022-02-28 05:46:00|13516.53|13396.53|13515.43|13395.43|13516.98|13396.98|13515.43|13395.43|10
1646027170000|2022-02-28 05:46:10|13515.32|13395.32|13515.55|13395.55|13515.6|13395.6|13514.85|13394.85|10
1646027180000|2022-02-28 05:46:20|13515.51|13395.51|13515.03|13395.03|13515.58|13395.58|13515.03|13395.03|8
1646027190000|2022-02-28 05:46:30|13514.96|13394.96|13514.43|13394.43|13515.35|13395.35|13514.42|13394.42|10
1646027200000|2022-02-28 05:46:40|13514.38|13394.38|13513.99|13393.99|13514.55|13394.55|13513.99|13393.99|8
1646027210000|2022-02-28 05:46:50|13513.88|13393.88|13514.23|13394.23|13514.63|13394.63|13513.76|13393.76|9
1646027220000|2022-02-28 05:47:00|13514.17|13394.17|13513.5|13393.5|13514.17|13394.17|13513.5|13393.5|9
1646027230000|2022-02-28 05:47:10|13513.51|13393.51|13512.34|13392.34|13513.51|13393.51|13512.02|13392.02|9
1646027240000|2022-02-28 05:47:20|13512.81|13392.81|13512.11|13392.11|13513.16|13393.16|13512.11|13392.11|10
1646027250000|2022-02-28 05:47:30|13512.08|13392.08|13508.66|13388.66|13512.21|13392.21|13508.66|13388.66|9
1646027260000|2022-02-28 05:47:40|13508.78|13388.78|13507.41|13387.41|13508.83|13388.83|13507.41|13387.41|7
1646027270000|2022-02-28 05:47:50|13507.08|13387.08|13505.11|13385.11|13507.08|13387.08|13505.11|13385.11|10
1646027280000|2022-02-28 05:48:00|13505.2|13385.2|13506.01|13386.01|13506.01|13386.01|13505.2|13385.2|9
1646027290000|2022-02-28 05:48:10|13506.15|13386.15|13505.06|13385.06|13506.2|13386.2|13504.95|13384.95|9
1646027300000|2022-02-28 05:48:20|13505.13|13385.13|13505.33|13385.33|13505.34|13385.34|13505.12|13385.12|8
1646027310000|2022-02-28 05:48:30|13505.43|13385.43|13505.91|13385.91|13505.95|13385.95|13505.42|13385.42|10
1646027320000|2022-02-28 05:48:40|13505.89|13385.89|13505.14|13385.14|13506.48|13386.48|13505.14|13385.14|10
1646027330000|2022-02-28 05:48:50|13505.28|13385.28|13505.03|13385.03|13505.34|13385.34|13504.4|13384.4|10
1646027340000|2022-02-28 05:49:00|13504.91|13384.91|13506.1|13386.1|13506.24|13386.24|13504.91|13384.91|10
1646027350000|2022-02-28 05:49:10|13506.01|13386.01|13505.46|13385.46|13506.09|13386.09|13505.46|13385.46|10
1646027360000|2022-02-28 05:49:20|13505.38|13385.38|13504.98|13384.98|13505.4|13385.4|13504.95|13384.95|9
1646027370000|2022-02-28 05:49:30|13504.91|13384.91|13499.85|13379.85|13504.91|13384.91|13499.85|13379.85|9
1646027380000|2022-02-28 05:49:40|13499.64|13379.64|13496.43|13376.43|13499.64|13379.64|13495.97|13375.97|10
1646027390000|2022-02-28 05:49:50|13496.42|13376.42|13493.48|13373.48|13496.42|13376.42|13493.48|13373.48|10
1646027400000|2022-02-28 05:50:00|13493.42|13373.42|13494.46|13374.46|13494.46|13374.46|13493.42|13373.42|9
1646027410000|2022-02-28 05:50:10|13494.42|13374.42|13496.06|13376.06|13496.51|13376.51|13494.42|13374.42|9
1646027420000|2022-02-28 05:50:20|13496|13376|13497.51|13377.51|13497.51|13377.51|13496|13376|9
1646027430000|2022-02-28 05:50:30|13497.5|13377.5|13499.77|13379.77|13499.81|13379.81|13497.5|13377.5|10
1646027440000|2022-02-28 05:50:40|13499.81|13379.81|13500.51|13380.51|13500.51|13380.51|13499.81|13379.81|10
1646027450000|2022-02-28 05:50:50|13500.54|13380.54|13500.27|13380.27|13501.04|13381.04|13500.23|13380.23|10
1646027460000|2022-02-28 05:51:00|13500.26|13380.26|13501.74|13381.74|13501.78|13381.78|13500.26|13380.26|10
1646027470000|2022-02-28 05:51:10|13502.01|13382.01|13502.51|13382.51|13502.68|13382.68|13502.01|13382.01|10
1646027480000|2022-02-28 05:51:20|13502.44|13382.44|13501.93|13381.93|13503.14|13383.14|13501.93|13381.93|10
1646027490000|2022-02-28 05:51:30|13501.79|13381.79|13498.03|13378.03|13501.79|13381.79|13498.03|13378.03|10
1646027500000|2022-02-28 05:51:40|13498|13378|13496.06|13376.06|13498|13378|13496.06|13376.06|10
1646027510000|2022-02-28 05:51:50|13495.95|13375.95|13493.67|13373.67|13495.95|13375.95|13493.67|13373.67|10
1646027520000|2022-02-28 05:52:00|13493.65|13373.65|13491.82|13371.82|13493.65|13373.65|13491.31|13371.31|9
1646027530000|2022-02-28 05:52:10|13492.29|13372.29|13491.6|13371.6|13492.75|13372.75|13491.6|13371.6|8
1646027540000|2022-02-28 05:52:20|13491.66|13371.66|13491.77|13371.77|13491.99|13371.99|13491.63|13371.63|8
1646027550000|2022-02-28 05:52:30|13492.03|13372.03|13490.23|13370.23|13492.07|13372.07|13490.23|13370.23|10
1646027560000|2022-02-28 05:52:40|13489.53|13369.53|13486.96|13366.96|13489.53|13369.53|13486.96|13366.96|8
1646027570000|2022-02-28 05:52:50|13486.92|13366.92|13486.12|13366.12|13486.92|13366.92|13485.8|13365.8|9
1646027580000|2022-02-28 05:53:00|13485.71|13365.71|13488.15|13368.15|13488.15|13368.15|13485.71|13365.71|10
1646027590000|2022-02-28 05:53:10|13487.69|13367.69|13487.16|13367.16|13487.79|13367.79|13487.14|13367.14|10
1646027600000|2022-02-28 05:53:20|13487.15|13367.15|13488.48|13368.48|13488.48|13368.48|13487.15|13367.15|8
1646027610000|2022-02-28 05:53:30|13488.38|13368.38|13491.35|13371.35|13491.35|13371.35|13488.25|13368.25|9
1646027620000|2022-02-28 05:53:40|13491.22|13371.22|13493.38|13373.38|13493.62|13373.62|13491.22|13371.22|9
1646027630000|2022-02-28 05:53:50|13493.25|13373.25|13494.85|13374.85|13495.03|13375.03|13493.25|13373.25|10
1646027640000|2022-02-28 05:54:00|13495.09|13375.09|13497.3|13377.3|13497.3|13377.3|13495.09|13375.09|7
1646027650000|2022-02-28 05:54:10|13497.23|13377.23|13498.49|13378.49|13498.49|13378.49|13497.23|13377.23|8
1646027660000|2022-02-28 05:54:20|13498.55|13378.55|13496.03|13376.03|13498.55|13378.55|13496.03|13376.03|10
1646027670000|2022-02-28 05:54:30|13495.96|13375.96|13496.8|13376.8|13496.8|13376.8|13494.93|13374.93|10
1646027680000|2022-02-28 05:54:40|13497.08|13377.08|13496.54|13376.54|13497.1|13377.1|13496.41|13376.41|10
1646027690000|2022-02-28 05:54:50|13495.55|13375.55|13495.33|13375.33|13495.55|13375.55|13494.92|13374.92|7
1646027700000|2022-02-28 05:55:00|13495.64|13375.64|13498|13378|13498|13378|13495.49|13375.49|9
1646027710000|2022-02-28 05:55:10|13498.3|13378.3|13498.73|13378.73|13498.73|13378.73|13498.18|13378.18|8
1646027720000|2022-02-28 05:55:20|13498.21|13378.21|13498.07|13378.07|13498.28|13378.28|13498|13378|4
1646027730000|2022-02-28 05:55:30|13498.29|13378.29|13498.12|13378.12|13498.29|13378.29|13497.78|13377.78|9
1646027740000|2022-02-28 05:55:40|13498.1|13378.1|13499.4|13379.4|13499.4|13379.4|13498.1|13378.1|9
1646027750000|2022-02-28 05:55:50|13499.88|13379.88|13502.67|13382.67|13502.67|13382.67|13499.88|13379.88|10
1646027760000|2022-02-28 05:56:00|13502.76|13382.76|13502.01|13382.01|13503.92|13383.92|13502.01|13382.01|6
1646027770000|2022-02-28 05:56:10|13501.87|13381.87|13501.63|13381.63|13502.02|13382.02|13501.35|13381.35|8
1646027780000|2022-02-28 05:56:20|13501.28|13381.28|13501.03|13381.03|13501.51|13381.51|13501.03|13381.03|9
1646027790000|2022-02-28 05:56:30|13501.35|13381.35|13501.59|13381.59|13501.76|13381.76|13501.35|13381.35|9
1646027800000|2022-02-28 05:56:40|13501.62|13381.62|13501.8|13381.8|13501.8|13381.8|13501.23|13381.23|8
1646027810000|2022-02-28 05:56:50|13501.68|13381.68|13502.61|13382.61|13502.61|13382.61|13501.68|13381.68|9
1646027820000|2022-02-28 05:57:00|13502.66|13382.66|13503.29|13383.29|13503.78|13383.78|13502.66|13382.66|8
1646027830000|2022-02-28 05:57:10|13503.22|13383.22|13503.13|13383.13|13503.22|13383.22|13502.99|13382.99|6
1646027840000|2022-02-28 05:57:20|13503.12|13383.12|13503.76|13383.76|13503.76|13383.76|13503.11|13383.11|8
1646027850000|2022-02-28 05:57:30|13503.79|13383.79|13502.79|13382.79|13503.79|13383.79|13502.79|13382.79|10
1646027860000|2022-02-28 05:57:40|13502.73|13382.73|13503.31|13383.31|13503.33|13383.33|13502.72|13382.72|10
1646027870000|2022-02-28 05:57:50|13503.12|13383.12|13503.86|13383.86|13503.86|13383.86|13503.09|13383.09|5
1646027880000|2022-02-28 05:58:00|13503.83|13383.83|13503.21|13383.21|13504.11|13384.11|13503.1|13383.1|7
1646027890000|2022-02-28 05:58:10|13503.14|13383.14|13501.5|13381.5|13503.14|13383.14|13501.3|13381.3|10
1646027900000|2022-02-28 05:58:20|13501.33|13381.33|13501.66|13381.66|13501.66|13381.66|13500.57|13380.57|9
1646027910000|2022-02-28 05:58:30|13501.65|13381.65|13502.7|13382.7|13502.88|13382.88|13501.65|13381.65|7
1646027920000|2022-02-28 05:58:40|13502.73|13382.73|13503.11|13383.11|13503.11|13383.11|13502.66|13382.66|9
1646027930000|2022-02-28 05:58:50|13503.22|13383.22|13504.49|13384.49|13504.56|13384.56|13503.22|13383.22|8
1646027940000|2022-02-28 05:59:00|13504.61|13384.61|13505.13|13385.13|13505.46|13385.46|13504.61|13384.61|9
1646027950000|2022-02-28 05:59:10|13505.22|13385.22|13505.66|13385.66|13505.66|13385.66|13505.08|13385.08|9
1646027960000|2022-02-28 05:59:20|13505.74|13385.74|13505.97|13385.97|13506.36|13386.36|13505.74|13385.74|10
1646027970000|2022-02-28 05:59:30|13506.09|13386.09|13506.71|13386.71|13507.07|13387.07|13505.65|13385.65|9
1646027980000|2022-02-28 05:59:40|13506.39|13386.39|13505.88|13385.88|13506.48|13386.48|13505.87|13385.87|8
1646027990000|2022-02-28 05:59:50|13505.84|13385.84|13504.44|13384.44|13505.84|13385.84|13504.44|13384.44|9
1646028000000|2022-02-28 06:00:00|13503.99|13383.99|13505.01|13385.01|13505.01|13385.01|13503.99|13383.99|8
1646028010000|2022-02-28 06:00:10|13505.02|13385.02|13508.55|13388.55|13508.55|13388.55|13505.02|13385.02|10
1646028020000|2022-02-28 06:00:20|13508.45|13388.45|13510.1|13390.1|13510.16|13390.16|13508.45|13388.45|10
1646028030000|2022-02-28 06:00:30|13510.19|13390.19|13511.19|13391.19|13511.27|13391.27|13510.06|13390.06|10
1646028040000|2022-02-28 06:00:40|13510.52|13390.52|13506.96|13386.96|13510.52|13390.52|13506.94|13386.94|10
1646028050000|2022-02-28 06:00:50|13506.82|13386.82|13504.11|13384.11|13506.82|13386.82|13503.88|13383.88|10
1646028060000|2022-02-28 06:01:00|13503.42|13383.42|13503.22|13383.22|13503.42|13383.42|13502.77|13382.77|10
1646028070000|2022-02-28 06:01:10|13503.38|13383.38|13506.38|13386.38|13506.38|13386.38|13503.38|13383.38|9
1646028080000|2022-02-28 06:01:20|13506.98|13386.98|13509.83|13389.83|13509.83|13389.83|13506.98|13386.98|10
1646028090000|2022-02-28 06:01:30|13509.73|13389.73|13512.06|13392.06|13512.06|13392.06|13509.64|13389.64|10
1646028100000|2022-02-28 06:01:40|13512.12|13392.12|13514.98|13394.98|13515.11|13395.11|13512.02|13392.02|10
1646028110000|2022-02-28 06:01:50|13515.46|13395.46|13519.44|13399.44|13519.44|13399.44|13515.46|13395.46|10
1646028120000|2022-02-28 06:02:00|13519.34|13399.34|13521.48|13401.48|13521.53|13401.53|13519.34|13399.34|9
1646028130000|2022-02-28 06:02:10|13521.39|13401.39|13520.97|13400.97|13522.01|13402.01|13520.97|13400.97|10
1646028140000|2022-02-28 06:02:20|13520.91|13400.91|13521.45|13401.45|13521.93|13401.93|13520.52|13400.52|10
1646028150000|2022-02-28 06:02:30|13521.16|13401.16|13522.61|13402.61|13522.61|13402.61|13520.96|13400.96|10
1646028160000|2022-02-28 06:02:40|13522.48|13402.48|13522.46|13402.46|13522.48|13402.48|13522.29|13402.29|6
1646028170000|2022-02-28 06:02:50|13524.4|13404.4|13527.66|13407.66|13527.66|13407.66|13524.4|13404.4|10
1646028180000|2022-02-28 06:03:00|13529.33|13409.33|13529.7|13409.7|13530.1|13410.1|13529.33|13409.33|10
1646028190000|2022-02-28 06:03:10|13529.02|13409.02|13524.28|13404.28|13529.02|13409.02|13524.28|13404.28|9
1646028200000|2022-02-28 06:03:20|13524.3|13404.3|13524.75|13404.75|13524.76|13404.76|13524.3|13404.3|10
1646028210000|2022-02-28 06:03:30|13525.13|13405.13|13526.56|13406.56|13526.74|13406.74|13525.13|13405.13|10
1646028220000|2022-02-28 06:03:40|13527.53|13407.53|13530.25|13410.25|13530.25|13410.25|13527.53|13407.53|10
1646028230000|2022-02-28 06:03:50|13530.39|13410.39|13533.34|13413.34|13533.41|13413.41|13530.39|13410.39|10
1646028240000|2022-02-28 06:04:00|13533.51|13413.51|13533.6|13413.6|13533.69|13413.69|13533.51|13413.51|7
1646028250000|2022-02-28 06:04:10|13534.18|13414.18|13533.31|13413.31|13534.42|13414.42|13533.31|13413.31|9
1646028260000|2022-02-28 06:04:20|13533.21|13413.21|13535.31|13415.31|13535.31|13415.31|13533.09|13413.09|10
1646028270000|2022-02-28 06:04:30|13535.34|13415.34|13535.83|13415.83|13537.28|13417.28|13535.34|13415.34|10
1646028280000|2022-02-28 06:04:40|13535.47|13415.47|13533.11|13413.11|13535.5|13415.5|13533.11|13413.11|10
1646028290000|2022-02-28 06:04:50|13532.51|13412.51|13530.23|13410.23|13532.51|13412.51|13530.23|13410.23|10
1646028300000|2022-02-28 06:05:00|13529.54|13409.54|13529.21|13409.21|13529.86|13409.86|13529.14|13409.14|10
1646028310000|2022-02-28 06:05:10|13528.65|13408.65|13528.75|13408.75|13529.02|13409.02|13528.09|13408.09|10
1646028320000|2022-02-28 06:05:20|13528.78|13408.78|13529.24|13409.24|13529.52|13409.52|13528.65|13408.65|10
1646028330000|2022-02-28 06:05:30|13529.47|13409.47|13530.19|13410.19|13531.04|13411.04|13529.47|13409.47|10
1646028340000|2022-02-28 06:05:40|13530.65|13410.65|13532.7|13412.7|13532.7|13412.7|13530.63|13410.63|10
1646028350000|2022-02-28 06:05:50|13533.05|13413.05|13534.62|13414.62|13535.03|13415.03|13533.05|13413.05|9
1646028360000|2022-02-28 06:06:00|13535.23|13415.23|13537.42|13417.42|13537.42|13417.42|13535.23|13415.23|10
1646028370000|2022-02-28 06:06:10|13537.84|13417.84|13539.03|13419.03|13539.03|13419.03|13537.84|13417.84|8
1646028380000|2022-02-28 06:06:20|13539.27|13419.27|13540.14|13420.14|13540.14|13420.14|13539.15|13419.15|9
1646028390000|2022-02-28 06:06:30|13541.51|13421.51|13545.09|13425.09|13545.09|13425.09|13541.51|13421.51|10
1646028400000|2022-02-28 06:06:40|13545.85|13425.85|13546.44|13426.44|13546.44|13426.44|13545.67|13425.67|10
1646028410000|2022-02-28 06:06:50|13546.48|13426.48|13544.81|13424.81|13546.55|13426.55|13544.69|13424.69|10
1646028420000|2022-02-28 06:07:00|13544.88|13424.88|13545.96|13425.96|13546.28|13426.28|13544.75|13424.75|9
1646028430000|2022-02-28 06:07:10|13545.98|13425.98|13544.71|13424.71|13546.46|13426.46|13544.68|13424.68|10
1646028440000|2022-02-28 06:07:20|13544.75|13424.75|13545.09|13425.09|13545.89|13425.89|13544.75|13424.75|8
1646028450000|2022-02-28 06:07:30|13545.01|13425.01|13543.66|13423.66|13545.01|13425.01|13543.66|13423.66|9
1646028460000|2022-02-28 06:07:40|13543.5|13423.5|13542.97|13422.97|13543.5|13423.5|13542.97|13422.97|7
1646028470000|2022-02-28 06:07:50|13543.07|13423.07|13543.41|13423.41|13543.71|13423.71|13543.07|13423.07|9
1646028480000|2022-02-28 06:08:00|13543.97|13423.97|13544.43|13424.43|13544.46|13424.46|13543.97|13423.97|9
1646028490000|2022-02-28 06:08:10|13543.96|13423.96|13534.93|13414.93|13544.26|13424.26|13534.93|13414.93|10
1646028500000|2022-02-28 06:08:20|13533.83|13413.83|13526.21|13406.21|13533.83|13413.83|13526.21|13406.21|10
1646028510000|2022-02-28 06:08:30|13524.62|13404.62|13522.15|13402.15|13524.62|13404.62|13522.15|13402.15|10
1646028520000|2022-02-28 06:08:40|13520.33|13400.33|13516.82|13396.82|13520.33|13400.33|13516.82|13396.82|10
1646028530000|2022-02-28 06:08:50|13516.96|13396.96|13510.96|13390.96|13517.04|13397.04|13510.96|13390.96|10
1646028540000|2022-02-28 06:09:00|13510.34|13390.34|13503.43|13383.43|13510.34|13390.34|13503.43|13383.43|10
1646028550000|2022-02-28 06:09:10|13501.89|13381.89|13492.12|13372.12|13501.89|13381.89|13492.12|13372.12|10
1646028560000|2022-02-28 06:09:20|13492.14|13372.14|13485.41|13365.41|13492.14|13372.14|13485.41|13365.41|10
1646028570000|2022-02-28 06:09:30|13485.48|13365.48|13481.05|13361.05|13485.48|13365.48|13481.05|13361.05|10
1646028580000|2022-02-28 06:09:40|13480.92|13360.92|13472.77|13352.77|13480.92|13360.92|13472.77|13352.77|10
1646028590000|2022-02-28 06:09:50|13472.51|13352.51|13452.92|13332.92|13472.51|13352.51|13452.92|13332.92|10
1646028600000|2022-02-28 06:10:00|13454.54|13334.54|13447.69|13327.69|13454.54|13334.54|13447.55|13327.55|10
1646028610000|2022-02-28 06:10:10|13447.46|13327.46|13441.78|13321.78|13447.46|13327.46|13441.78|13321.78|10
1646028620000|2022-02-28 06:10:20|13441.27|13321.27|13428.7|13308.7|13441.41|13321.41|13428.7|13308.7|10
1646028630000|2022-02-28 06:10:30|13428.32|13308.32|13419.16|13299.16|13428.32|13308.32|13419.16|13299.16|10
1646028640000|2022-02-28 06:10:40|13419.05|13299.05|13409.57|13289.57|13419.05|13299.05|13409.57|13289.57|10
1646028650000|2022-02-28 06:10:50|13409.4|13289.4|13407.1|13287.1|13409.4|13289.4|13405.78|13285.78|10
1646028660000|2022-02-28 06:11:00|13405.9|13285.9|13399.17|13279.17|13405.9|13285.9|13399.17|13279.17|10
1646028670000|2022-02-28 06:11:10|13399.45|13279.45|13391.5|13271.5|13399.45|13279.45|13391.5|13271.5|10
1646028680000|2022-02-28 06:11:20|13391|13271|13385.07|13265.07|13391|13271|13384.83|13264.83|10
1646028690000|2022-02-28 06:11:30|13384.81|13264.81|13370.65|13250.65|13384.81|13264.81|13370.65|13250.65|10
1646028700000|2022-02-28 06:11:40|13369.49|13249.49|13360.48|13240.48|13369.49|13249.49|13359.47|13239.47|10
1646028710000|2022-02-28 06:11:50|13360.34|13240.34|13356.35|13236.35|13360.34|13240.34|13356.35|13236.35|10
1646028720000|2022-02-28 06:12:00|13356.16|13236.16|13357.92|13237.92|13357.92|13237.92|13355.97|13235.97|10
1646028730000|2022-02-28 06:12:10|13358.04|13238.04|13355.63|13235.63|13358.04|13238.04|13355.63|13235.63|10
1646028740000|2022-02-28 06:12:20|13355.71|13235.71|13358.72|13238.72|13358.72|13238.72|13355.65|13235.65|10
1646028750000|2022-02-28 06:12:30|13358.83|13238.83|13361.45|13241.45|13361.86|13241.86|13358.83|13238.83|10
1646028760000|2022-02-28 06:12:40|13362.74|13242.74|13363.98|13243.98|13363.99|13243.99|13362.74|13242.74|9
1646028770000|2022-02-28 06:12:50|13364.08|13244.08|13365.02|13245.02|13365.02|13245.02|13363.89|13243.89|9
1646028780000|2022-02-28 06:13:00|13365.22|13245.22|13365.49|13245.49|13365.49|13245.49|13363.53|13243.53|10
1646028790000|2022-02-28 06:13:10|13365.83|13245.83|13367.39|13247.39|13367.39|13247.39|13365.29|13245.29|10
1646028800000|2022-02-28 06:13:20|13368.33|13248.33|13372.15|13252.15|13372.15|13252.15|13368.33|13248.33|10
1646028810000|2022-02-28 06:13:30|13373.02|13253.02|13372.83|13252.83|13373.8|13253.8|13372.36|13252.36|9
1646028820000|2022-02-28 06:13:40|13373.21|13253.21|13375.34|13255.34|13375.34|13255.34|13373.21|13253.21|10
1646028830000|2022-02-28 06:13:50|13375.63|13255.63|13380.47|13260.47|13380.47|13260.47|13375.57|13255.57|10
1646028840000|2022-02-28 06:14:00|13380.44|13260.44|13382.8|13262.8|13382.87|13262.87|13380.44|13260.44|9
1646028850000|2022-02-28 06:14:10|13383.37|13263.37|13384.15|13264.15|13384.25|13264.25|13383.34|13263.34|10
1646028860000|2022-02-28 06:14:20|13384.63|13264.63|13389.67|13269.67|13389.67|13269.67|13384.63|13264.63|10
1646028870000|2022-02-28 06:14:30|13391.03|13271.03|13399.73|13279.73|13399.73|13279.73|13391.03|13271.03|10
1646028880000|2022-02-28 06:14:40|13399.64|13279.64|13411.02|13291.02|13411.02|13291.02|13399.64|13279.64|10
1646028890000|2022-02-28 06:14:50|13411.22|13291.22|13416.09|13296.09|13416.99|13296.99|13411.22|13291.22|10
1646028900000|2022-02-28 06:15:00|13416.01|13296.01|13429.46|13309.46|13429.46|13309.46|13416.01|13296.01|10
1646028910000|2022-02-28 06:15:10|13430.01|13310.01|13442.31|13322.31|13442.31|13322.31|13430.01|13310.01|10
1646028920000|2022-02-28 06:15:20|13443.32|13323.32|13487.35|13367.35|13487.35|13367.35|13443.19|13323.19|10
1646028930000|2022-02-28 06:15:30|13492.5|13372.5|13493.26|13373.26|13493.83|13373.83|13490.24|13370.24|10
1646028940000|2022-02-28 06:15:40|13493.42|13373.42|13511.75|13391.75|13511.75|13391.75|13493.42|13373.42|10
1646028950000|2022-02-28 06:15:50|13512.9|13392.9|13520.28|13400.28|13520.28|13400.28|13512.9|13392.9|10
1646028960000|2022-02-28 06:16:00|13520.42|13400.42|13524.79|13404.79|13524.79|13404.79|13520.42|13400.42|10
1646028970000|2022-02-28 06:16:10|13525.31|13405.31|13530.76|13410.76|13530.76|13410.76|13525.31|13405.31|10
1646028980000|2022-02-28 06:16:20|13531.98|13411.98|13553.39|13433.39|13553.39|13433.39|13531.98|13411.98|10
1646028990000|2022-02-28 06:16:30|13553.03|13433.03|13561.56|13441.56|13561.56|13441.56|13553.03|13433.03|10
1646029000000|2022-02-28 06:16:40|13561.12|13441.12|13555.58|13435.58|13561.93|13441.93|13555.56|13435.56|10
1646029010000|2022-02-28 06:16:50|13552.41|13432.41|13552.58|13432.58|13554.47|13434.47|13551.97|13431.97|10
1646029020000|2022-02-28 06:17:00|13552.48|13432.48|13549.72|13429.72|13552.48|13432.48|13549.72|13429.72|10
1646029030000|2022-02-28 06:17:10|13549.51|13429.51|13548.35|13428.35|13549.51|13429.51|13546.52|13426.52|10
1646029040000|2022-02-28 06:17:20|13548.84|13428.84|13554.85|13434.85|13554.85|13434.85|13548.84|13428.84|10
1646029050000|2022-02-28 06:17:30|13555.22|13435.22|13559.2|13439.2|13559.2|13439.2|13555.22|13435.22|10
1646029060000|2022-02-28 06:17:40|13559.19|13439.19|13559.42|13439.42|13559.42|13439.42|13558.36|13438.36|10
1646029070000|2022-02-28 06:17:50|13558.94|13438.94|13554.27|13434.27|13558.94|13438.94|13554.27|13434.27|10
1646029080000|2022-02-28 06:18:00|13554.28|13434.28|13551.42|13431.42|13555.11|13435.11|13551.42|13431.42|10
1646029090000|2022-02-28 06:18:10|13552.96|13432.96|13554.35|13434.35|13554.35|13434.35|13552.56|13432.56|10
1646029100000|2022-02-28 06:18:20|13554.5|13434.5|13551.29|13431.29|13554.59|13434.59|13551.29|13431.29|10
1646029110000|2022-02-28 06:18:30|13550.85|13430.85|13545.32|13425.32|13550.85|13430.85|13545.32|13425.32|10
1646029120000|2022-02-28 06:18:40|13545.01|13425.01|13543.63|13423.63|13545.01|13425.01|13542.75|13422.75|10
1646029130000|2022-02-28 06:18:50|13543.69|13423.69|13545.92|13425.92|13545.92|13425.92|13543.45|13423.45|9
1646029140000|2022-02-28 06:19:00|13546.16|13426.16|13539.48|13419.48|13546.16|13426.16|13539.48|13419.48|9
1646029150000|2022-02-28 06:19:10|13539.46|13419.46|13526.7|13406.7|13539.46|13419.46|13526.6|13406.6|9
1646029160000|2022-02-28 06:19:20|13526.15|13406.15|13505.01|13385.01|13526.77|13406.77|13504.65|13384.65|10
1646029170000|2022-02-28 06:19:30|13505.06|13385.06|13496.72|13376.72|13505.06|13385.06|13496.66|13376.66|10
1646029180000|2022-02-28 06:19:40|13496.13|13376.13|13480.02|13360.02|13496.13|13376.13|13477.51|13357.51|10
1646029190000|2022-02-28 06:19:50|13478.42|13358.42|13456.64|13336.64|13478.42|13358.42|13456.64|13336.64|10
1646029200000|2022-02-28 06:20:00|13455.16|13335.16|13438.02|13318.02|13455.16|13335.16|13437.07|13317.07|10
1646029210000|2022-02-28 06:20:10|13437.19|13317.19|13431.28|13311.28|13437.19|13317.19|13431.28|13311.28|10
1646029220000|2022-02-28 06:20:20|13430.74|13310.74|13430.19|13310.19|13430.91|13310.91|13428.67|13308.67|10
1646029230000|2022-02-28 06:20:30|13430.13|13310.13|13426.16|13306.16|13430.13|13310.13|13426.16|13306.16|10
1646029240000|2022-02-28 06:20:40|13425.29|13305.29|13429.23|13309.23|13429.23|13309.23|13424.96|13304.96|10
1646029250000|2022-02-28 06:20:50|13430.61|13310.61|13434.22|13314.22|13434.22|13314.22|13430.61|13310.61|10
1646029260000|2022-02-28 06:21:00|13438.63|13318.63|13448.69|13328.69|13448.69|13328.69|13438.63|13318.63|10
1646029270000|2022-02-28 06:21:10|13448.14|13328.14|13443.55|13323.55|13448.14|13328.14|13443.55|13323.55|10
1646029280000|2022-02-28 06:21:20|13442.06|13322.06|13437.56|13317.56|13442.06|13322.06|13437.56|13317.56|10
1646029290000|2022-02-28 06:21:30|13438.41|13318.41|13440.64|13320.64|13440.64|13320.64|13438.09|13318.09|10
1646029300000|2022-02-28 06:21:40|13440.89|13320.89|13448.43|13328.43|13448.49|13328.49|13440.89|13320.89|10
1646029310000|2022-02-28 06:21:50|13449.74|13329.74|13452.94|13332.94|13452.94|13332.94|13449.3|13329.3|10
1646029320000|2022-02-28 06:22:00|13453.81|13333.81|13466.94|13346.94|13466.94|13346.94|13453.81|13333.81|10
1646029330000|2022-02-28 06:22:10|13467.67|13347.67|13477.27|13357.27|13477.33|13357.33|13467.67|13347.67|10
1646029340000|2022-02-28 06:22:20|13479.72|13359.72|13487.43|13367.43|13487.43|13367.43|13479.72|13359.72|10
1646029350000|2022-02-28 06:22:30|13489.49|13369.49|13490.69|13370.69|13490.71|13370.71|13489.31|13369.31|10
1646029360000|2022-02-28 06:22:40|13490.56|13370.56|13487.66|13367.66|13490.56|13370.56|13487.64|13367.64|10
1646029370000|2022-02-28 06:22:50|13487.36|13367.36|13487.06|13367.06|13487.62|13367.62|13486.55|13366.55|9
1646029380000|2022-02-28 06:23:00|13487.03|13367.03|13488.38|13368.38|13489.5|13369.5|13487.03|13367.03|10
1646029390000|2022-02-28 06:23:10|13488.11|13368.11|13482.97|13362.97|13488.11|13368.11|13482.97|13362.97|10
1646029400000|2022-02-28 06:23:20|13482.59|13362.59|13470.08|13350.08|13482.74|13362.74|13470.08|13350.08|10
1646029410000|2022-02-28 06:23:30|13469.76|13349.76|13466.62|13346.62|13469.76|13349.76|13466.62|13346.62|10
1646029420000|2022-02-28 06:23:40|13466.59|13346.59|13465.79|13345.79|13466.59|13346.59|13465.2|13345.2|10
1646029430000|2022-02-28 06:23:50|13465.91|13345.91|13464.92|13344.92|13465.91|13345.91|13464.92|13344.92|10
1646029440000|2022-02-28 06:24:00|13464.68|13344.68|13462.99|13342.99|13464.68|13344.68|13462.99|13342.99|9
1646029450000|2022-02-28 06:24:10|13463.29|13343.29|13462.25|13342.25|13463.29|13343.29|13462.25|13342.25|10
1646029460000|2022-02-28 06:24:20|13461.18|13341.18|13458.91|13338.91|13461.21|13341.21|13458.91|13338.91|10
1646029470000|2022-02-28 06:24:30|13458.58|13338.58|13457.95|13337.95|13458.62|13338.62|13457.53|13337.53|10
1646029480000|2022-02-28 06:24:40|13458.34|13338.34|13460.62|13340.62|13460.62|13340.62|13458.34|13338.34|10
1646029490000|2022-02-28 06:24:50|13460.36|13340.36|13461.2|13341.2|13461.44|13341.44|13460.36|13340.36|10
1646029500000|2022-02-28 06:25:00|13460.89|13340.89|13459.06|13339.06|13461.23|13341.23|13459.06|13339.06|9
1646029510000|2022-02-28 06:25:10|13459.29|13339.29|13453.08|13333.08|13459.29|13339.29|13453.08|13333.08|10
1646029520000|2022-02-28 06:25:20|13452.43|13332.43|13452.22|13332.22|13452.49|13332.49|13451.4|13331.4|10
1646029530000|2022-02-28 06:25:30|13452.28|13332.28|13452.7|13332.7|13453.39|13333.39|13451.67|13331.67|10
1646029540000|2022-02-28 06:25:40|13452.71|13332.71|13454.82|13334.82|13455.2|13335.2|13452.71|13332.71|10
1646029550000|2022-02-28 06:25:50|13454.61|13334.61|13454.78|13334.78|13454.78|13334.78|13454.25|13334.25|10
1646029560000|2022-02-28 06:26:00|13454.82|13334.82|13452.63|13332.63|13454.82|13334.82|13452.63|13332.63|10
1646029570000|2022-02-28 06:26:10|13452.6|13332.6|13452.59|13332.59|13452.6|13332.6|13452.09|13332.09|10
1646029580000|2022-02-28 06:26:20|13452.58|13332.58|13452.41|13332.41|13452.58|13332.58|13451.47|13331.47|9
1646029590000|2022-02-28 06:26:30|13452.35|13332.35|13456.27|13336.27|13456.27|13336.27|13452.35|13332.35|9
1646029600000|2022-02-28 06:26:40|13456.21|13336.21|13454.03|13334.03|13456.8|13336.8|13454.03|13334.03|10
1646029610000|2022-02-28 06:26:50|13452.92|13332.92|13448.11|13328.11|13452.92|13332.92|13448.11|13328.11|10
1646029620000|2022-02-28 06:27:00|13447.66|13327.66|13441.28|13321.28|13447.66|13327.66|13441.28|13321.28|10
1646029630000|2022-02-28 06:27:10|13440.54|13320.54|13441.02|13321.02|13441.02|13321.02|13439.22|13319.22|10
1646029640000|2022-02-28 06:27:20|13441.15|13321.15|13442.29|13322.29|13442.29|13322.29|13440.41|13320.41|10
1646029650000|2022-02-28 06:27:30|13442.38|13322.38|13442.8|13322.8|13443.07|13323.07|13442.27|13322.27|9
1646029660000|2022-02-28 06:27:40|13441.82|13321.82|13441.83|13321.83|13442.08|13322.08|13441.56|13321.56|9
1646029670000|2022-02-28 06:27:50|13441.03|13321.03|13444.19|13324.19|13444.36|13324.36|13441.03|13321.03|10
1646029680000|2022-02-28 06:28:00|13444.46|13324.46|13446.17|13326.17|13446.17|13326.17|13443.68|13323.68|10
1646029690000|2022-02-28 06:28:10|13446.81|13326.81|13449.04|13329.04|13449.04|13329.04|13446.56|13326.56|9
1646029700000|2022-02-28 06:28:20|13449.24|13329.24|13454.89|13334.89|13454.89|13334.89|13448.89|13328.89|9
1646029710000|2022-02-28 06:28:30|13455.22|13335.22|13457.65|13337.65|13458.35|13338.35|13455.21|13335.21|10
1646029720000|2022-02-28 06:28:40|13457.6|13337.6|13456.54|13336.54|13457.79|13337.79|13456.46|13336.46|10
1646029730000|2022-02-28 06:28:50|13456.47|13336.47|13460.07|13340.07|13460.07|13340.07|13456.47|13336.47|10
1646029740000|2022-02-28 06:29:00|13461.19|13341.19|13465.87|13345.87|13465.87|13345.87|13461.19|13341.19|10
1646029750000|2022-02-28 06:29:10|13466.76|13346.76|13469.2|13349.2|13469.2|13349.2|13466.38|13346.38|9
1646029760000|2022-02-28 06:29:20|13468.93|13348.93|13468.54|13348.54|13468.93|13348.93|13468.38|13348.38|10
1646029770000|2022-02-28 06:29:30|13469.22|13349.22|13469.39|13349.39|13470.36|13350.36|13469.22|13349.22|9
1646029780000|2022-02-28 06:29:40|13469.25|13349.25|13466.56|13346.56|13469.25|13349.25|13466.51|13346.51|10
1646029790000|2022-02-28 06:29:50|13466.77|13346.77|13466.16|13346.16|13466.77|13346.77|13464.32|13344.32|10
1646029800000|2022-02-28 06:30:00|13467|13347|13470.96|13350.96|13470.96|13350.96|13467|13347|10
1646029810000|2022-02-28 06:30:10|13470.9|13350.9|13470.48|13350.48|13471.1|13351.1|13470.38|13350.38|8
1646029820000|2022-02-28 06:30:20|13470.31|13350.31|13469.53|13349.53|13470.31|13350.31|13469.09|13349.09|8
1646029830000|2022-02-28 06:30:30|13469.81|13349.81|13470.88|13350.88|13471.63|13351.63|13469.81|13349.81|10
1646029840000|2022-02-28 06:30:40|13470.83|13350.83|13468.58|13348.58|13471.18|13351.18|13468.58|13348.58|10
1646029850000|2022-02-28 06:30:50|13468.12|13348.12|13464.98|13344.98|13468.12|13348.12|13464.98|13344.98|10
1646029860000|2022-02-28 06:31:00|13464.8|13344.8|13461.25|13341.25|13464.8|13344.8|13461.25|13341.25|9
1646029870000|2022-02-28 06:31:10|13460.78|13340.78|13455.17|13335.17|13460.78|13340.78|13455.17|13335.17|10
1646029880000|2022-02-28 06:31:20|13455.16|13335.16|13453.57|13333.57|13455.54|13335.54|13453.57|13333.57|10
1646029890000|2022-02-28 06:31:30|13453.55|13333.55|13450.81|13330.81|13453.55|13333.55|13450.43|13330.43|10
1646029900000|2022-02-28 06:31:40|13450.82|13330.82|13452.23|13332.23|13452.23|13332.23|13450.82|13330.82|7
1646029910000|2022-02-28 06:31:50|13452.26|13332.26|13452.76|13332.76|13452.93|13332.93|13451.72|13331.72|10
1646029920000|2022-02-28 06:32:00|13452.98|13332.98|13451.55|13331.55|13452.98|13332.98|13451.55|13331.55|9
1646029930000|2022-02-28 06:32:10|13452.75|13332.75|13446.64|13326.64|13453.62|13333.62|13446.64|13326.64|10
1646029940000|2022-02-28 06:32:20|13446.45|13326.45|13446.05|13326.05|13446.45|13326.45|13444.04|13324.04|10
1646029950000|2022-02-28 06:32:30|13446.89|13326.89|13447.46|13327.46|13447.63|13327.63|13446.89|13326.89|9
1646029960000|2022-02-28 06:32:40|13448.02|13328.02|13450.37|13330.37|13450.45|13330.45|13448.02|13328.02|10
1646029970000|2022-02-28 06:32:50|13451.1|13331.1|13451.19|13331.19|13451.5|13331.5|13450.65|13330.65|10
1646029980000|2022-02-28 06:33:00|13451.99|13331.99|13452.19|13332.19|13452.2|13332.2|13451.99|13331.99|7
1646029990000|2022-02-28 06:33:10|13452.21|13332.21|13452.97|13332.97|13452.97|13332.97|13449.88|13329.88|10
1646030000000|2022-02-28 06:33:20|13453.18|13333.18|13462.01|13342.01|13462.01|13342.01|13453.18|13333.18|10
1646030010000|2022-02-28 06:33:30|13461.98|13341.98|13461.66|13341.66|13462.33|13342.33|13460.64|13340.64|9
1646030020000|2022-02-28 06:33:40|13461.96|13341.96|13461.36|13341.36|13461.96|13341.96|13461.35|13341.35|9
1646030030000|2022-02-28 06:33:50|13461.48|13341.48|13459.34|13339.34|13461.48|13341.48|13459.34|13339.34|9
1646030040000|2022-02-28 06:34:00|13456.73|13336.73|13457.01|13337.01|13457.45|13337.45|13456.38|13336.38|9
1646030050000|2022-02-28 06:34:10|13457.68|13337.68|13459.61|13339.61|13459.61|13339.61|13457.68|13337.68|9
1646030060000|2022-02-28 06:34:20|13460.1|13340.1|13459.74|13339.74|13460.1|13340.1|13459.21|13339.21|10
1646030070000|2022-02-28 06:34:30|13459.71|13339.71|13462.98|13342.98|13462.98|13342.98|13459.26|13339.26|10
1646030080000|2022-02-28 06:34:40|13463.11|13343.11|13466.55|13346.55|13466.55|13346.55|13463.11|13343.11|10
1646030090000|2022-02-28 06:34:50|13467.13|13347.13|13466.55|13346.55|13468.16|13348.16|13466.55|13346.55|10
1646030100000|2022-02-28 06:35:00|13466.77|13346.77|13466.5|13346.5|13467.55|13347.55|13466.38|13346.38|8
1646030110000|2022-02-28 06:35:10|13466.54|13346.54|13461.1|13341.1|13466.89|13346.89|13461.1|13341.1|10
1646030120000|2022-02-28 06:35:20|13461.4|13341.4|13463.01|13343.01|13463.01|13343.01|13461.4|13341.4|9
1646030130000|2022-02-28 06:35:30|13463.06|13343.06|13467.83|13347.83|13467.83|13347.83|13463.06|13343.06|10
1646030140000|2022-02-28 06:35:40|13468.18|13348.18|13473.83|13353.83|13473.83|13353.83|13468.18|13348.18|10
1646030150000|2022-02-28 06:35:50|13473.75|13353.75|13474.39|13354.39|13474.65|13354.65|13473.44|13353.44|10
1646030160000|2022-02-28 06:36:00|13474.37|13354.37|13475.58|13355.58|13475.77|13355.77|13474.37|13354.37|9
1646030170000|2022-02-28 06:36:10|13475.57|13355.57|13478.59|13358.59|13478.59|13358.59|13475.4|13355.4|10
1646030180000|2022-02-28 06:36:20|13479.06|13359.06|13481.33|13361.33|13481.33|13361.33|13479.06|13359.06|9
1646030190000|2022-02-28 06:36:30|13481.32|13361.32|13484.24|13364.24|13484.24|13364.24|13481.04|13361.04|10
1646030200000|2022-02-28 06:36:40|13485.97|13365.97|13487.78|13367.78|13487.79|13367.79|13485.97|13365.97|10
1646030210000|2022-02-28 06:36:50|13487.88|13367.88|13487.86|13367.86|13488.24|13368.24|13487.54|13367.54|10
1646030220000|2022-02-28 06:37:00|13488.66|13368.66|13495.68|13375.68|13495.68|13375.68|13488.66|13368.66|9
1646030230000|2022-02-28 06:37:10|13495.74|13375.74|13495.51|13375.51|13496.18|13376.18|13495.23|13375.23|10
1646030240000|2022-02-28 06:37:20|13495.38|13375.38|13500.29|13380.29|13500.29|13380.29|13494.85|13374.85|10
1646030250000|2022-02-28 06:37:30|13500.45|13380.45|13507.89|13387.89|13507.89|13387.89|13500.45|13380.45|9
1646030260000|2022-02-28 06:37:40|13508.73|13388.73|13510.68|13390.68|13510.89|13390.89|13508.73|13388.73|10
1646030270000|2022-02-28 06:37:50|13510.49|13390.49|13508.71|13388.71|13510.77|13390.77|13508.71|13388.71|9
1646030280000|2022-02-28 06:38:00|13509.03|13389.03|13506.85|13386.85|13509.03|13389.03|13506.85|13386.85|9
1646030290000|2022-02-28 06:38:10|13507.09|13387.09|13506.29|13386.29|13507.38|13387.38|13506.29|13386.29|9
1646030300000|2022-02-28 06:38:20|13506.53|13386.53|13505.24|13385.24|13506.53|13386.53|13505.14|13385.14|10
1646030310000|2022-02-28 06:38:30|13506.18|13386.18|13510.66|13390.66|13510.66|13390.66|13506.18|13386.18|9
1646030320000|2022-02-28 06:38:40|13511.1|13391.1|13508.34|13388.34|13511.34|13391.34|13508.34|13388.34|10
1646030330000|2022-02-28 06:38:50|13508.08|13388.08|13505.77|13385.77|13508.08|13388.08|13505.77|13385.77|10
1646030340000|2022-02-28 06:39:00|13505.89|13385.89|13508.43|13388.43|13508.48|13388.48|13505.68|13385.68|10
1646030350000|2022-02-28 06:39:10|13508.15|13388.15|13509.27|13389.27|13509.5|13389.5|13508.15|13388.15|9
1646030360000|2022-02-28 06:39:20|13509.28|13389.28|13511.47|13391.47|13511.48|13391.48|13509.28|13389.28|9
1646030370000|2022-02-28 06:39:30|13511.91|13391.91|13510.69|13390.69|13512.15|13392.15|13510.69|13390.69|10
1646030380000|2022-02-28 06:39:40|13510.39|13390.39|13507.91|13387.91|13510.39|13390.39|13507.91|13387.91|10
1646030390000|2022-02-28 06:39:50|13508.9|13388.9|13510.32|13390.32|13510.32|13390.32|13508.64|13388.64|9
1646030400000|2022-02-28 06:40:00|13510.39|13390.39|13508.33|13388.33|13510.39|13390.39|13507.01|13387.01|9
1646030410000|2022-02-28 06:40:10|13508.85|13388.85|13509.46|13389.46|13510.75|13390.75|13508.85|13388.85|10
1646030420000|2022-02-28 06:40:20|13509.54|13389.54|13506.16|13386.16|13509.54|13389.54|13506.16|13386.16|10
1646030430000|2022-02-28 06:40:30|13506.12|13386.12|13505.99|13385.99|13507.38|13387.38|13505.99|13385.99|10
1646030440000|2022-02-28 06:40:40|13504.87|13384.87|13503.51|13383.51|13504.87|13384.87|13503.11|13383.11|10
1646030450000|2022-02-28 06:40:50|13503.76|13383.76|13504.62|13384.62|13504.92|13384.92|13503.76|13383.76|10
1646030460000|2022-02-28 06:41:00|13504.81|13384.81|13505.77|13385.77|13506.61|13386.61|13504.81|13384.81|10
1646030470000|2022-02-28 06:41:10|13505.64|13385.64|13506.38|13386.38|13507.88|13387.88|13505.64|13385.64|9
1646030480000|2022-02-28 06:41:20|13506.35|13386.35|13506.17|13386.17|13506.75|13386.75|13505.98|13385.98|10
1646030490000|2022-02-28 06:41:30|13505.97|13385.97|13504.7|13384.7|13505.97|13385.97|13504.7|13384.7|10
1646030500000|2022-02-28 06:41:40|13504.81|13384.81|13503.37|13383.37|13504.81|13384.81|13503.27|13383.27|9
1646030510000|2022-02-28 06:41:50|13503.36|13383.36|13503.27|13383.27|13503.65|13383.65|13503.27|13383.27|9
1646030520000|2022-02-28 06:42:00|13502.99|13382.99|13501.76|13381.76|13503.27|13383.27|13501.76|13381.76|9
1646030530000|2022-02-28 06:42:10|13500.85|13380.85|13500.71|13380.71|13501.29|13381.29|13500.68|13380.68|10
1646030540000|2022-02-28 06:42:20|13500.6|13380.6|13500.32|13380.32|13500.91|13380.91|13500.19|13380.19|9
1646030550000|2022-02-28 06:42:30|13499.86|13379.86|13498.61|13378.61|13499.86|13379.86|13498.61|13378.61|9
1646030560000|2022-02-28 06:42:40|13498.54|13378.54|13494.54|13374.54|13498.54|13378.54|13494.54|13374.54|10
1646030570000|2022-02-28 06:42:50|13493.76|13373.76|13493.05|13373.05|13493.76|13373.76|13492.37|13372.37|10
1646030580000|2022-02-28 06:43:00|13493.15|13373.15|13495.24|13375.24|13495.33|13375.33|13493.15|13373.15|10
1646030590000|2022-02-28 06:43:10|13495.6|13375.6|13497.77|13377.77|13497.77|13377.77|13495.6|13375.6|10
1646030600000|2022-02-28 06:43:20|13497.8|13377.8|13499.16|13379.16|13499.54|13379.54|13497.8|13377.8|10
1646030610000|2022-02-28 06:43:30|13498.98|13378.98|13496.61|13376.61|13498.98|13378.98|13496.61|13376.61|10
1646030620000|2022-02-28 06:43:40|13496.47|13376.47|13496.23|13376.23|13496.47|13376.47|13495.86|13375.86|10
1646030630000|2022-02-28 06:43:50|13496.19|13376.19|13492.32|13372.32|13496.19|13376.19|13492.32|13372.32|9
1646030640000|2022-02-28 06:44:00|13491.68|13371.68|13487.85|13367.85|13491.68|13371.68|13487.79|13367.79|10
1646030650000|2022-02-28 06:44:10|13487.34|13367.34|13486.48|13366.48|13487.46|13367.46|13486.09|13366.09|10
1646030660000|2022-02-28 06:44:20|13486.47|13366.47|13485.48|13365.48|13486.47|13366.47|13485.08|13365.08|9
1646030670000|2022-02-28 06:44:30|13484.99|13364.99|13485.98|13365.98|13485.98|13365.98|13484.1|13364.1|9
1646030680000|2022-02-28 06:44:40|13486.57|13366.57|13487.79|13367.79|13487.84|13367.84|13486.57|13366.57|10
1646030690000|2022-02-28 06:44:50|13487.74|13367.74|13487.74|13367.74|13487.74|13367.74|13487.2|13367.2|8
1646030700000|2022-02-28 06:45:00|13487.82|13367.82|13487.61|13367.61|13487.82|13367.82|13487.38|13367.38|9
1646030710000|2022-02-28 06:45:10|13487.86|13367.86|13487.88|13367.88|13487.96|13367.96|13487.7|13367.7|9
1646030720000|2022-02-28 06:45:20|13487.79|13367.79|13482.67|13362.67|13487.79|13367.79|13482.67|13362.67|10
1646030730000|2022-02-28 06:45:30|13481.33|13361.33|13479.09|13359.09|13481.33|13361.33|13478.6|13358.6|10
1646030740000|2022-02-28 06:45:40|13478.8|13358.8|13479.1|13359.1|13479.1|13359.1|13477.83|13357.83|9
1646030750000|2022-02-28 06:45:50|13479.14|13359.14|13480.51|13360.51|13480.54|13360.54|13479.14|13359.14|8
1646030760000|2022-02-28 06:46:00|13479.64|13359.64|13477.8|13357.8|13479.64|13359.64|13477.8|13357.8|9
1646030770000|2022-02-28 06:46:10|13478.18|13358.18|13478.27|13358.27|13478.94|13358.94|13478.17|13358.17|10
1646030780000|2022-02-28 06:46:20|13477.87|13357.87|13475.53|13355.53|13477.87|13357.87|13475.53|13355.53|8
1646030790000|2022-02-28 06:46:30|13475.25|13355.25|13474.6|13354.6|13475.25|13355.25|13474.48|13354.48|6
1646030800000|2022-02-28 06:46:40|13473.98|13353.98|13474.34|13354.34|13474.4|13354.4|13473.01|13353.01|9
1646030810000|2022-02-28 06:46:50|13474.35|13354.35|13476.56|13356.56|13476.56|13356.56|13474.35|13354.35|9
1646030820000|2022-02-28 06:47:00|13476.24|13356.24|13478.46|13358.46|13478.46|13358.46|13475.95|13355.95|9
1646030830000|2022-02-28 06:47:10|13478.72|13358.72|13482.05|13362.05|13482.05|13362.05|13478.72|13358.72|10
1646030840000|2022-02-28 06:47:20|13482.47|13362.47|13485.36|13365.36|13485.36|13365.36|13482.41|13362.41|9
1646030850000|2022-02-28 06:47:30|13486.9|13366.9|13489.66|13369.66|13489.68|13369.68|13486.9|13366.9|9
1646030860000|2022-02-28 06:47:40|13489.96|13369.96|13490.84|13370.84|13490.84|13370.84|13489.95|13369.95|10
1646030870000|2022-02-28 06:47:50|13491.47|13371.47|13492.76|13372.76|13493.39|13373.39|13491.4|13371.4|8
1646030880000|2022-02-28 06:48:00|13492.79|13372.79|13494.9|13374.9|13494.9|13374.9|13492.79|13372.79|10
1646030890000|2022-02-28 06:48:10|13495.01|13375.01|13494.34|13374.34|13495.13|13375.13|13493.69|13373.69|10
1646030900000|2022-02-28 06:48:20|13494.33|13374.33|13494.09|13374.09|13494.63|13374.63|13494.09|13374.09|9
1646030910000|2022-02-28 06:48:30|13494.02|13374.02|13493.94|13373.94|13494.14|13374.14|13493.94|13373.94|8
1646030920000|2022-02-28 06:48:40|13493.93|13373.93|13494.2|13374.2|13494.3|13374.3|13492.86|13372.86|10
1646030930000|2022-02-28 06:48:50|13493.92|13373.92|13493.11|13373.11|13493.92|13373.92|13492.99|13372.99|10
1646030940000|2022-02-28 06:49:00|13493.67|13373.67|13495.2|13375.2|13495.52|13375.52|13493.67|13373.67|9
1646030950000|2022-02-28 06:49:10|13495.95|13375.95|13494.63|13374.63|13495.95|13375.95|13494.59|13374.59|10
1646030960000|2022-02-28 06:49:20|13495.15|13375.15|13498.42|13378.42|13498.42|13378.42|13495.15|13375.15|10
1646030970000|2022-02-28 06:49:30|13500.36|13380.36|13505.66|13385.66|13505.66|13385.66|13500.36|13380.36|10
1646030980000|2022-02-28 06:49:40|13506.09|13386.09|13507.56|13387.56|13507.56|13387.56|13505.98|13385.98|9
1646030990000|2022-02-28 06:49:50|13507.89|13387.89|13509.94|13389.94|13509.94|13389.94|13507.89|13387.89|9
1646031000000|2022-02-28 06:50:00|13509.96|13389.96|13510.1|13390.1|13510.48|13390.48|13509.96|13389.96|10
1646031010000|2022-02-28 06:50:10|13510.15|13390.15|13508.97|13388.97|13510.15|13390.15|13508.97|13388.97|10
1646031020000|2022-02-28 06:50:20|13509.21|13389.21|13508.55|13388.55|13510.25|13390.25|13508.07|13388.07|10
1646031030000|2022-02-28 06:50:30|13508.44|13388.44|13508.69|13388.69|13509.78|13389.78|13508.23|13388.23|10
1646031040000|2022-02-28 06:50:40|13508.71|13388.71|13506.91|13386.91|13508.71|13388.71|13506.82|13386.82|10
1646031050000|2022-02-28 06:50:50|13506.9|13386.9|13508.8|13388.8|13508.8|13388.8|13506.9|13386.9|10
1646031060000|2022-02-28 06:51:00|13508.99|13388.99|13507.42|13387.42|13509.02|13389.02|13507.42|13387.42|9
1646031070000|2022-02-28 06:51:10|13507.38|13387.38|13508.93|13388.93|13509.74|13389.74|13507.38|13387.38|10
1646031080000|2022-02-28 06:51:20|13508.52|13388.52|13508.52|13388.52|13508.68|13388.68|13508.26|13388.26|9
1646031090000|2022-02-28 06:51:30|13508.59|13388.59|13511.72|13391.72|13511.72|13391.72|13508.59|13388.59|10
1646031100000|2022-02-28 06:51:40|13511.37|13391.37|13512.08|13392.08|13512.08|13392.08|13511.37|13391.37|10
1646031110000|2022-02-28 06:51:50|13511.95|13391.95|13511.91|13391.91|13512.06|13392.06|13511.74|13391.74|10
1646031120000|2022-02-28 06:52:00|13511.73|13391.73|13516.07|13396.07|13516.07|13396.07|13511.7|13391.7|10
1646031130000|2022-02-28 06:52:10|13516.23|13396.23|13517.35|13397.35|13517.35|13397.35|13516.23|13396.23|10
1646031140000|2022-02-28 06:52:20|13517.23|13397.23|13517.63|13397.63|13518.12|13398.12|13517.21|13397.21|10
1646031150000|2022-02-28 06:52:30|13517.12|13397.12|13513.48|13393.48|13517.12|13397.12|13513.18|13393.18|10
1646031160000|2022-02-28 06:52:40|13513.12|13393.12|13514.94|13394.94|13514.94|13394.94|13513.12|13393.12|10
1646031170000|2022-02-28 06:52:50|13516|13396|13523|13403|13523|13403|13516|13396|10
1646031180000|2022-02-28 06:53:00|13523.35|13403.35|13524.3|13404.3|13524.5|13404.5|13523.35|13403.35|10
1646031190000|2022-02-28 06:53:10|13524.95|13404.95|13523.15|13403.15|13524.95|13404.95|13523.14|13403.14|9
1646031200000|2022-02-28 06:53:20|13523.04|13403.04|13521.05|13401.05|13523.04|13403.04|13521.05|13401.05|7
1646031210000|2022-02-28 06:53:30|13520.89|13400.89|13519.1|13399.1|13520.89|13400.89|13518.44|13398.44|10
1646031220000|2022-02-28 06:53:40|13518.81|13398.81|13516.06|13396.06|13518.96|13398.96|13516.06|13396.06|9
1646031230000|2022-02-28 06:53:50|13515.85|13395.85|13514.76|13394.76|13516.32|13396.32|13514.74|13394.74|10
1646031240000|2022-02-28 06:54:00|13515.2|13395.2|13517.36|13397.36|13517.36|13397.36|13514.84|13394.84|10
1646031250000|2022-02-28 06:54:10|13517.4|13397.4|13517.91|13397.91|13519.44|13399.44|13517.4|13397.4|9
1646031260000|2022-02-28 06:54:20|13518.27|13398.27|13518.15|13398.15|13518.64|13398.64|13518.15|13398.15|10
1646031270000|2022-02-28 06:54:30|13520.49|13400.49|13524.64|13404.64|13524.64|13404.64|13519.97|13399.97|10
1646031280000|2022-02-28 06:54:40|13524.75|13404.75|13524.71|13404.71|13524.91|13404.91|13524.52|13404.52|10
1646031290000|2022-02-28 06:54:50|13524.83|13404.83|13527.05|13407.05|13527.05|13407.05|13524.83|13404.83|9
1646031300000|2022-02-28 06:55:00|13527.53|13407.53|13529.05|13409.05|13529.35|13409.35|13527.42|13407.42|10
1646031310000|2022-02-28 06:55:10|13528.75|13408.75|13527.71|13407.71|13528.75|13408.75|13527.71|13407.71|10
1646031320000|2022-02-28 06:55:20|13527.63|13407.63|13526.84|13406.84|13527.76|13407.76|13526.72|13406.72|6
1646031330000|2022-02-28 06:55:30|13526.89|13406.89|13528.16|13408.16|13528.16|13408.16|13526.89|13406.89|9
1646031340000|2022-02-28 06:55:40|13528.25|13408.25|13530.05|13410.05|13530.05|13410.05|13528.25|13408.25|10
1646031350000|2022-02-28 06:55:50|13530.23|13410.23|13529.03|13409.03|13531.04|13411.04|13529.03|13409.03|9
1646031360000|2022-02-28 06:56:00|13528.99|13408.99|13527.77|13407.77|13528.99|13408.99|13527.74|13407.74|9
1646031370000|2022-02-28 06:56:10|13527.74|13407.74|13528.76|13408.76|13528.76|13408.76|13527.6|13407.6|10
1646031380000|2022-02-28 06:56:20|13528.55|13408.55|13528.62|13408.62|13528.76|13408.76|13528.14|13408.14|10
1646031390000|2022-02-28 06:56:30|13528.71|13408.71|13529.07|13409.07|13529.68|13409.68|13528.71|13408.71|9
1646031400000|2022-02-28 06:56:40|13529.2|13409.2|13529.38|13409.38|13529.58|13409.58|13529.2|13409.2|10
1646031410000|2022-02-28 06:56:50|13529.05|13409.05|13528.12|13408.12|13529.05|13409.05|13528.03|13408.03|10
1646031420000|2022-02-28 06:57:00|13528.24|13408.24|13530.52|13410.52|13530.52|13410.52|13528.23|13408.23|10
1646031430000|2022-02-28 06:57:10|13531.59|13411.59|13535.84|13415.84|13535.84|13415.84|13531.26|13411.26|10
1646031440000|2022-02-28 06:57:20|13537.88|13417.88|13539.87|13419.87|13540.3|13420.3|13537.88|13417.88|9
1646031450000|2022-02-28 06:57:30|13540.12|13420.12|13539.1|13419.1|13540.24|13420.24|13539.04|13419.04|9
1646031460000|2022-02-28 06:57:40|13539.06|13419.06|13537.42|13417.42|13539.06|13419.06|13537.41|13417.41|10
1646031470000|2022-02-28 06:57:50|13537.05|13417.05|13535.38|13415.38|13537.05|13417.05|13535.38|13415.38|10
1646031480000|2022-02-28 06:58:00|13535.5|13415.5|13534.85|13414.85|13535.57|13415.57|13534.85|13414.85|10
1646031490000|2022-02-28 06:58:10|13535.08|13415.08|13534.41|13414.41|13535.08|13415.08|13533.63|13413.63|7
1646031500000|2022-02-28 06:58:20|13534.62|13414.62|13532.99|13412.99|13534.64|13414.64|13532.96|13412.96|10
1646031510000|2022-02-28 06:58:30|13532.37|13412.37|13531.72|13411.72|13532.7|13412.7|13531.72|13411.72|10
1646031520000|2022-02-28 06:58:40|13531.54|13411.54|13532.21|13412.21|13532.21|13412.21|13531.36|13411.36|9
1646031530000|2022-02-28 06:58:50|13532.89|13412.89|13535.92|13415.92|13536.05|13416.05|13532.89|13412.89|10
1646031540000|2022-02-28 06:59:00|13536.33|13416.33|13535.42|13415.42|13536.8|13416.8|13535.25|13415.25|10
1646031550000|2022-02-28 06:59:10|13534.73|13414.73|13534|13414|13534.88|13414.88|13533.89|13413.89|10
1646031560000|2022-02-28 06:59:20|13534.02|13414.02|13532.82|13412.82|13534.25|13414.25|13532.82|13412.82|9
1646031570000|2022-02-28 06:59:30|13531.39|13411.39|13529.77|13409.77|13531.39|13411.39|13529.65|13409.65|10
1646031580000|2022-02-28 06:59:40|13529.95|13409.95|13532.65|13412.65|13532.65|13412.65|13529.95|13409.95|10
1646031590000|2022-02-28 06:59:50|13533.81|13413.81|13532.91|13412.91|13533.82|13413.82|13532.66|13412.66|10
1646031600000|2022-02-28 07:00:00|13533.1|13413.1|13533.99|13413.99|13533.99|13413.99|13533.1|13413.1|7
1646031610000|2022-02-28 07:00:10|13534.5|13414.5|13534.58|13414.58|13534.83|13414.83|13533.68|13413.68|10
1646031620000|2022-02-28 07:00:20|13533.65|13413.65|13531.56|13411.56|13533.65|13413.65|13531.56|13411.56|9
1646031630000|2022-02-28 07:00:30|13531.23|13411.23|13531.4|13411.4|13532.12|13412.12|13530.67|13410.67|10
1646031640000|2022-02-28 07:00:40|13531.39|13411.39|13531.44|13411.44|13531.79|13411.79|13531.39|13411.39|10
1646031650000|2022-02-28 07:00:50|13531.02|13411.02|13524.55|13404.55|13531.02|13411.02|13524.29|13404.29|10
1646031660000|2022-02-28 07:01:00|13524.36|13404.36|13524.05|13404.05|13524.57|13404.57|13524.05|13404.05|10
1646031670000|2022-02-28 07:01:10|13523.72|13403.72|13523.81|13403.81|13524.76|13404.76|13522.97|13402.97|10
1646031680000|2022-02-28 07:01:20|13524.18|13404.18|13526.28|13406.28|13526.28|13406.28|13524.18|13404.18|10
1646031690000|2022-02-28 07:01:30|13526.23|13406.23|13525.09|13405.09|13526.24|13406.24|13524.89|13404.89|9
1646031700000|2022-02-28 07:01:40|13525.03|13405.03|13522.92|13402.92|13525.03|13405.03|13522.86|13402.86|10
1646031710000|2022-02-28 07:01:50|13523.09|13403.09|13523.16|13403.16|13523.16|13403.16|13522.23|13402.23|9
1646031720000|2022-02-28 07:02:00|13523.18|13403.18|13522.81|13402.81|13523.18|13403.18|13522.38|13402.38|9
1646031730000|2022-02-28 07:02:10|13523.32|13403.32|13522.53|13402.53|13523.58|13403.58|13522.53|13402.53|10
1646031740000|2022-02-28 07:02:20|13522.63|13402.63|13525.62|13405.62|13525.62|13405.62|13522.53|13402.53|10
1646031750000|2022-02-28 07:02:30|13525.79|13405.79|13527.32|13407.32|13528.04|13408.04|13525.79|13405.79|10
1646031760000|2022-02-28 07:02:40|13527.36|13407.36|13527.46|13407.46|13528.19|13408.19|13527.24|13407.24|10
1646031770000|2022-02-28 07:02:50|13527.43|13407.43|13523.26|13403.26|13527.43|13407.43|13523.26|13403.26|10
1646031780000|2022-02-28 07:03:00|13522.87|13402.87|13523.44|13403.44|13523.44|13403.44|13522.58|13402.58|10
1646031790000|2022-02-28 07:03:10|13524.34|13404.34|13521.94|13401.94|13524.34|13404.34|13521.94|13401.94|10
1646031800000|2022-02-28 07:03:20|13521.44|13401.44|13518.96|13398.96|13521.44|13401.44|13518.96|13398.96|10
1646031810000|2022-02-28 07:03:30|13518.84|13398.84|13528.45|13408.45|13528.45|13408.45|13518.14|13398.14|10
1646031820000|2022-02-28 07:03:40|13529.91|13409.91|13535.93|13415.93|13536.61|13416.61|13529.91|13409.91|10
1646031830000|2022-02-28 07:03:50|13537.19|13417.19|13541.96|13421.96|13542.09|13422.09|13537.07|13417.07|10
1646031840000|2022-02-28 07:04:00|13542.13|13422.13|13541.47|13421.47|13542.13|13422.13|13540.76|13420.76|10
1646031850000|2022-02-28 07:04:10|13541.67|13421.67|13541.66|13421.66|13541.71|13421.71|13541.03|13421.03|9
1646031860000|2022-02-28 07:04:20|13541.95|13421.95|13544.63|13424.63|13544.63|13424.63|13541.4|13421.4|10
1646031870000|2022-02-28 07:04:30|13544.77|13424.77|13544.69|13424.69|13546.23|13426.23|13544.65|13424.65|10
1646031880000|2022-02-28 07:04:40|13544.03|13424.03|13544.55|13424.55|13544.55|13424.55|13544.03|13424.03|9
1646031890000|2022-02-28 07:04:50|13546.37|13426.37|13546.93|13426.93|13546.93|13426.93|13546|13426|9
1646031900000|2022-02-28 07:05:00|13547.4|13427.4|13548.88|13428.88|13548.88|13428.88|13546.81|13426.81|10
1646031910000|2022-02-28 07:05:10|13549.51|13429.51|13550.82|13430.82|13550.82|13430.82|13549.21|13429.21|9
1646031920000|2022-02-28 07:05:20|13550.84|13430.84|13556.65|13436.65|13556.65|13436.65|13550.84|13430.84|10
1646031930000|2022-02-28 07:05:30|13557.29|13437.29|13564.11|13444.11|13564.11|13444.11|13557.09|13437.09|10
1646031940000|2022-02-28 07:05:40|13565.53|13445.53|13567.03|13447.03|13567.03|13447.03|13564.39|13444.39|10
1646031950000|2022-02-28 07:05:50|13566.6|13446.6|13569.41|13449.41|13570.52|13450.52|13566.6|13446.6|10
1646031960000|2022-02-28 07:06:00|13569.47|13449.47|13569.82|13449.82|13569.82|13449.82|13568.49|13448.49|10
1646031970000|2022-02-28 07:06:10|13569.81|13449.81|13569.92|13449.92|13571.06|13451.06|13569.81|13449.81|10
1646031980000|2022-02-28 07:06:20|13569.68|13449.68|13568.54|13448.54|13570.13|13450.13|13568.54|13448.54|10
1646031990000|2022-02-28 07:06:30|13568.76|13448.76|13568.54|13448.54|13568.76|13448.76|13567.48|13447.48|10
1646032000000|2022-02-28 07:06:40|13568.19|13448.19|13568.68|13448.68|13568.68|13448.68|13567.77|13447.77|10
1646032010000|2022-02-28 07:06:50|13568.58|13448.58|13569.12|13449.12|13569.23|13449.23|13568.58|13448.58|6
1646032020000|2022-02-28 07:07:00|13570.88|13450.88|13569.69|13449.69|13571|13451|13569.69|13449.69|10
1646032030000|2022-02-28 07:07:10|13569.42|13449.42|13567.73|13447.73|13569.48|13449.48|13567.73|13447.73|10
1646032040000|2022-02-28 07:07:20|13567.3|13447.3|13566.3|13446.3|13567.3|13447.3|13565.71|13445.71|10
1646032050000|2022-02-28 07:07:30|13567.27|13447.27|13567.25|13447.25|13567.27|13447.27|13566.49|13446.49|8
1646032060000|2022-02-28 07:07:40|13566.79|13446.79|13567.52|13447.52|13567.9|13447.9|13566.69|13446.69|10
1646032070000|2022-02-28 07:07:50|13568.27|13448.27|13569.58|13449.58|13569.58|13449.58|13568.27|13448.27|10
1646032080000|2022-02-28 07:08:00|13569.44|13449.44|13568.2|13448.2|13569.77|13449.77|13568.2|13448.2|9
1646032090000|2022-02-28 07:08:10|13568.06|13448.06|13568.82|13448.82|13568.82|13448.82|13567.82|13447.82|10
1646032100000|2022-02-28 07:08:20|13569.12|13449.12|13570.86|13450.86|13570.86|13450.86|13569.12|13449.12|10
1646032110000|2022-02-28 07:08:30|13570.91|13450.91|13571.35|13451.35|13571.36|13451.36|13570.18|13450.18|10
1646032120000|2022-02-28 07:08:40|13571.38|13451.38|13570.82|13450.82|13571.5|13451.5|13570.82|13450.82|9
1646032130000|2022-02-28 07:08:50|13570.41|13450.41|13570.22|13450.22|13570.41|13450.41|13570.22|13450.22|8
1646032140000|2022-02-28 07:09:00|13569.69|13449.69|13569.52|13449.52|13569.92|13449.92|13569.52|13449.52|8
1646032150000|2022-02-28 07:09:10|13569.67|13449.67|13570.67|13450.67|13571.27|13451.27|13569.57|13449.57|10
1646032160000|2022-02-28 07:09:20|13571.53|13451.53|13570.24|13450.24|13572.02|13452.02|13570.24|13450.24|10
1646032170000|2022-02-28 07:09:30|13570.53|13450.53|13573.98|13453.98|13573.98|13453.98|13570.5|13450.5|10
1646032180000|2022-02-28 07:09:40|13575.2|13455.2|13579.6|13459.6|13579.6|13459.6|13575.2|13455.2|10
1646032190000|2022-02-28 07:09:50|13580.08|13460.08|13583.68|13463.68|13583.68|13463.68|13580.08|13460.08|10
1646032200000|2022-02-28 07:10:00|13583.63|13463.63|13583.37|13463.37|13584.14|13464.14|13583.18|13463.18|10
1646032210000|2022-02-28 07:10:10|13582.88|13462.88|13579.49|13459.49|13582.88|13462.88|13579.45|13459.45|10
1646032220000|2022-02-28 07:10:20|13579.22|13459.22|13575.73|13455.73|13579.22|13459.22|13575.73|13455.73|10
1646032230000|2022-02-28 07:10:30|13575.2|13455.2|13572.89|13452.89|13575.2|13455.2|13572.12|13452.12|10
1646032240000|2022-02-28 07:10:40|13573.63|13453.63|13570.6|13450.6|13573.63|13453.63|13570.6|13450.6|10
1646032250000|2022-02-28 07:10:50|13569.55|13449.55|13569.16|13449.16|13570.2|13450.2|13569.16|13449.16|8
1646032260000|2022-02-28 07:11:00|13569.05|13449.05|13567.45|13447.45|13569.3|13449.3|13567.45|13447.45|8
1646032270000|2022-02-28 07:11:10|13566.98|13446.98|13566.21|13446.21|13567.42|13447.42|13566.13|13446.13|10
1646032280000|2022-02-28 07:11:20|13566.18|13446.18|13568.41|13448.41|13568.67|13448.67|13566.12|13446.12|10
1646032290000|2022-02-28 07:11:30|13568.37|13448.37|13568.86|13448.86|13569.41|13449.41|13568.11|13448.11|8
1646032300000|2022-02-28 07:11:40|13568.77|13448.77|13566.24|13446.24|13569|13449|13566.24|13446.24|9
1646032310000|2022-02-28 07:11:50|13564.89|13444.89|13554.16|13434.16|13564.89|13444.89|13554.16|13434.16|10
1646032320000|2022-02-28 07:12:00|13548.82|13428.82|13540.9|13420.9|13548.82|13428.82|13540.67|13420.67|10
1646032330000|2022-02-28 07:12:10|13540.98|13420.98|13538.98|13418.98|13541.21|13421.21|13538.97|13418.97|10
1646032340000|2022-02-28 07:12:20|13539.02|13419.02|13539.67|13419.67|13540.11|13420.11|13539.02|13419.02|10
1646032350000|2022-02-28 07:12:30|13539.99|13419.99|13540.82|13420.82|13541.36|13421.36|13538.83|13418.83|10
1646032360000|2022-02-28 07:12:40|13540.63|13420.63|13539.92|13419.92|13540.63|13420.63|13539.42|13419.42|9
1646032370000|2022-02-28 07:12:50|13540.02|13420.02|13544.67|13424.67|13544.67|13424.67|13540.02|13420.02|10
1646032380000|2022-02-28 07:13:00|13544.56|13424.56|13544.47|13424.47|13545.07|13425.07|13544.24|13424.24|10
1646032390000|2022-02-28 07:13:10|13544.19|13424.19|13541.21|13421.21|13544.19|13424.19|13541.21|13421.21|10
1646032400000|2022-02-28 07:13:20|13541.05|13421.05|13544.18|13424.18|13544.4|13424.4|13541.05|13421.05|10
1646032410000|2022-02-28 07:13:30|13544.62|13424.62|13547.57|13427.57|13547.57|13427.57|13544.62|13424.62|10
1646032420000|2022-02-28 07:13:40|13547.62|13427.62|13549.65|13429.65|13549.65|13429.65|13547.52|13427.52|10
1646032430000|2022-02-28 07:13:50|13549.68|13429.68|13551.2|13431.2|13551.2|13431.2|13549.28|13429.28|10
1646032440000|2022-02-28 07:14:00|13551.12|13431.12|13551.22|13431.22|13551.53|13431.53|13550.28|13430.28|9
1646032450000|2022-02-28 07:14:10|13551.04|13431.04|13548.42|13428.42|13551.04|13431.04|13548.42|13428.42|10
1646032460000|2022-02-28 07:14:20|13548.49|13428.49|13548.45|13428.45|13548.5|13428.5|13547.87|13427.87|9
1646032470000|2022-02-28 07:14:30|13548.21|13428.21|13551.9|13431.9|13551.9|13431.9|13548.21|13428.21|10
1646032480000|2022-02-28 07:14:40|13551.91|13431.91|13553.07|13433.07|13553.16|13433.16|13551.91|13431.91|10
1646032490000|2022-02-28 07:14:50|13553.83|13433.83|13554.29|13434.29|13554.31|13434.31|13553.2|13433.2|8
1646032500000|2022-02-28 07:15:00|13554.45|13434.45|13552.81|13432.81|13554.53|13434.53|13552.58|13432.58|10
1646032510000|2022-02-28 07:15:10|13553.35|13433.35|13553.99|13433.99|13553.99|13433.99|13552.22|13432.22|10
1646032520000|2022-02-28 07:15:20|13554.58|13434.58|13557.69|13437.69|13557.69|13437.69|13554.58|13434.58|10
1646032530000|2022-02-28 07:15:30|13557.92|13437.92|13558.54|13438.54|13558.54|13438.54|13557.7|13437.7|10
1646032540000|2022-02-28 07:15:40|13558.38|13438.38|13558.22|13438.22|13558.38|13438.38|13557.92|13437.92|8
1646032550000|2022-02-28 07:15:50|13558.39|13438.39|13561.23|13441.23|13561.23|13441.23|13558.39|13438.39|10
1646032560000|2022-02-28 07:16:00|13561.63|13441.63|13560.79|13440.79|13562.18|13442.18|13560.79|13440.79|10
1646032570000|2022-02-28 07:16:10|13560.82|13440.82|13560.91|13440.91|13560.91|13440.91|13559.57|13439.57|10
1646032580000|2022-02-28 07:16:20|13560.89|13440.89|13561.31|13441.31|13561.5|13441.5|13560.89|13440.89|7
1646032590000|2022-02-28 07:16:30|13562.24|13442.24|13566.81|13446.81|13566.81|13446.81|13562.24|13442.24|10
1646032600000|2022-02-28 07:16:40|13567.24|13447.24|13566.8|13446.8|13567.89|13447.89|13566.62|13446.62|10
1646032610000|2022-02-28 07:16:50|13567.29|13447.29|13567.32|13447.32|13567.34|13447.34|13566.79|13446.79|9
1646032620000|2022-02-28 07:17:00|13569.05|13449.05|13570.59|13450.59|13570.59|13450.59|13569.05|13449.05|10
1646032630000|2022-02-28 07:17:10|13570.92|13450.92|13572.08|13452.08|13572.2|13452.2|13570.84|13450.84|8
1646032640000|2022-02-28 07:17:20|13572.33|13452.33|13571.47|13451.47|13572.33|13452.33|13571|13451|10
1646032650000|2022-02-28 07:17:30|13571.97|13451.97|13569.52|13449.52|13572.37|13452.37|13569.52|13449.52|10
1646032660000|2022-02-28 07:17:40|13569.69|13449.69|13569.39|13449.39|13569.69|13449.69|13569.35|13449.35|7
1646032670000|2022-02-28 07:17:50|13569.71|13449.71|13573.7|13453.7|13573.7|13453.7|13569.71|13449.71|9
1646032680000|2022-02-28 07:18:00|13573.92|13453.92|13577.2|13457.2|13577.51|13457.51|13573.92|13453.92|10
1646032690000|2022-02-28 07:18:10|13577.15|13457.15|13579.31|13459.31|13579.31|13459.31|13577.15|13457.15|10
1646032700000|2022-02-28 07:18:20|13579.26|13459.26|13579.76|13459.76|13579.91|13459.91|13579.26|13459.26|10
1646032710000|2022-02-28 07:18:30|13579.82|13459.82|13580.67|13460.67|13581.01|13461.01|13579.81|13459.81|9
1646032720000|2022-02-28 07:18:40|13580.43|13460.43|13579.49|13459.49|13581.36|13461.36|13579.49|13459.49|9
1646032730000|2022-02-28 07:18:50|13579.59|13459.59|13578.3|13458.3|13579.72|13459.72|13577.85|13457.85|9
1646032740000|2022-02-28 07:19:00|13578.15|13458.15|13577.62|13457.62|13578.15|13458.15|13577.62|13457.62|8
1646032750000|2022-02-28 07:19:10|13577.95|13457.95|13577.65|13457.65|13577.95|13457.95|13577.47|13457.47|7
1646032760000|2022-02-28 07:19:20|13577.92|13457.92|13575.8|13455.8|13577.92|13457.92|13575.8|13455.8|10
1646032770000|2022-02-28 07:19:30|13576|13456|13574.57|13454.57|13576|13456|13574.47|13454.47|9
1646032780000|2022-02-28 07:19:40|13574.69|13454.69|13574.21|13454.21|13574.69|13454.69|13574.19|13454.19|9
1646032790000|2022-02-28 07:19:50|13574.84|13454.84|13580.79|13460.79|13580.79|13460.79|13574.84|13454.84|10
1646032800000|2022-02-28 07:20:00|13580.93|13460.93|13585.62|13465.62|13585.62|13465.62|13580.93|13460.93|10
1646032810000|2022-02-28 07:20:10|13585.49|13465.49|13586.02|13466.02|13586.21|13466.21|13585.39|13465.39|10
1646032820000|2022-02-28 07:20:20|13586.27|13466.27|13585.27|13465.27|13586.27|13466.27|13585.27|13465.27|10
1646032830000|2022-02-28 07:20:30|13585.89|13465.89|13588.38|13468.38|13588.38|13468.38|13585.55|13465.55|10
1646032840000|2022-02-28 07:20:40|13588.93|13468.93|13591.4|13471.4|13591.4|13471.4|13588.93|13468.93|10
1646032850000|2022-02-28 07:20:50|13591.91|13471.91|13596.06|13476.06|13596.06|13476.06|13591.91|13471.91|10
1646032860000|2022-02-28 07:21:00|13595.94|13475.94|13598|13478|13598|13478|13595.94|13475.94|10
1646032870000|2022-02-28 07:21:10|13597.86|13477.86|13597.96|13477.96|13598.01|13478.01|13597.53|13477.53|10
1646032880000|2022-02-28 07:21:20|13597.68|13477.68|13597.85|13477.85|13598.72|13478.72|13597.46|13477.46|10
1646032890000|2022-02-28 07:21:30|13598.09|13478.09|13600.87|13480.87|13600.87|13480.87|13598.09|13478.09|10
1646032900000|2022-02-28 07:21:40|13601.29|13481.29|13601.7|13481.7|13601.96|13481.96|13601.15|13481.15|10
1646032910000|2022-02-28 07:21:50|13601.62|13481.62|13603.13|13483.13|13603.13|13483.13|13601.62|13481.62|10
1646032920000|2022-02-28 07:22:00|13603.21|13483.21|13603.91|13483.91|13603.91|13483.91|13603.19|13483.19|10
1646032930000|2022-02-28 07:22:10|13603.76|13483.76|13605.64|13485.64|13605.64|13485.64|13603.76|13483.76|9
1646032940000|2022-02-28 07:22:20|13605.99|13485.99|13605.99|13485.99|13606.2|13486.2|13605.85|13485.85|9
1646032950000|2022-02-28 07:22:30|13605.34|13485.34|13603.19|13483.19|13605.34|13485.34|13603.19|13483.19|10
1646032960000|2022-02-28 07:22:40|13603.68|13483.68|13603.86|13483.86|13604.84|13484.84|13603.62|13483.62|10
1646032970000|2022-02-28 07:22:50|13603.85|13483.85|13605.54|13485.54|13605.54|13485.54|13603.85|13483.85|9
1646032980000|2022-02-28 07:23:00|13606.11|13486.11|13606.04|13486.04|13607.26|13487.26|13605.35|13485.35|10
1646032990000|2022-02-28 07:23:10|13606.12|13486.12|13609.58|13489.58|13610.11|13490.11|13606.12|13486.12|9
1646033000000|2022-02-28 07:23:20|13611|13491|13609.6|13489.6|13611|13491|13609.6|13489.6|10
1646033010000|2022-02-28 07:23:30|13609.16|13489.16|13609.26|13489.26|13612.06|13492.06|13609.16|13489.16|10
1646033020000|2022-02-28 07:23:40|13609.42|13489.42|13610.65|13490.65|13610.72|13490.72|13609.42|13489.42|8
1646033030000|2022-02-28 07:23:50|13611.88|13491.88|13614.1|13494.1|13614.1|13494.1|13611.25|13491.25|9
1646033040000|2022-02-28 07:24:00|13613.83|13493.83|13614.02|13494.02|13614.28|13494.28|13613.43|13493.43|10
1646033050000|2022-02-28 07:24:10|13614.2|13494.2|13614.2|13494.2|13615.05|13495.05|13614.02|13494.02|10
1646033060000|2022-02-28 07:24:20|13614.14|13494.14|13614.25|13494.25|13614.25|13494.25|13613.58|13493.58|8
1646033070000|2022-02-28 07:24:30|13613.83|13493.83|13618.74|13498.74|13618.79|13498.79|13613.71|13493.71|10
1646033080000|2022-02-28 07:24:40|13621.83|13501.83|13627.33|13507.33|13627.35|13507.35|13621.83|13501.83|10
1646033090000|2022-02-28 07:24:50|13627.49|13507.49|13627.17|13507.17|13627.87|13507.87|13627.17|13507.17|10
1646033100000|2022-02-28 07:25:00|13628.82|13508.82|13627.96|13507.96|13628.82|13508.82|13627.96|13507.96|10
1646033110000|2022-02-28 07:25:10|13629.02|13509.02|13629.35|13509.35|13629.71|13509.71|13629.02|13509.02|8
1646033120000|2022-02-28 07:25:20|13628.73|13508.73|13628.42|13508.42|13628.73|13508.73|13628.03|13508.03|8
1646033130000|2022-02-28 07:25:30|13628.29|13508.29|13628.2|13508.2|13628.45|13508.45|13627.68|13507.68|10
1646033140000|2022-02-28 07:25:40|13628.82|13508.82|13629.41|13509.41|13629.41|13509.41|13628|13508|10
1646033150000|2022-02-28 07:25:50|13629.54|13509.54|13631.63|13511.63|13631.79|13511.79|13629.54|13509.54|10
1646033160000|2022-02-28 07:26:00|13631.6|13511.6|13632.54|13512.54|13633.14|13513.14|13631.6|13511.6|10
1646033170000|2022-02-28 07:26:10|13632.36|13512.36|13634.3|13514.3|13634.47|13514.47|13632.11|13512.11|10
1646033180000|2022-02-28 07:26:20|13634.87|13514.87|13637.97|13517.97|13638.03|13518.03|13634.87|13514.87|10
1646033190000|2022-02-28 07:26:30|13637.87|13517.87|13636.52|13516.52|13638.04|13518.04|13636.52|13516.52|10
1646033200000|2022-02-28 07:26:40|13636.66|13516.66|13635.78|13515.78|13636.66|13516.66|13634.92|13514.92|10
1646033210000|2022-02-28 07:26:50|13635.71|13515.71|13637.56|13517.56|13637.7|13517.7|13635.71|13515.71|10
1646033220000|2022-02-28 07:27:00|13637.55|13517.55|13636.85|13516.85|13637.55|13517.55|13636.85|13516.85|9
1646033230000|2022-02-28 07:27:10|13637.08|13517.08|13635.59|13515.59|13637.08|13517.08|13635.32|13515.32|10
1646033240000|2022-02-28 07:27:20|13634.99|13514.99|13628.17|13508.17|13634.99|13514.99|13628.17|13508.17|10
1646033250000|2022-02-28 07:27:30|13627.58|13507.58|13624.63|13504.63|13627.58|13507.58|13624.63|13504.63|10
1646033260000|2022-02-28 07:27:40|13624.55|13504.55|13626.06|13506.06|13626.06|13506.06|13624.55|13504.55|9
1646033270000|2022-02-28 07:27:50|13626.09|13506.09|13626.65|13506.65|13627.5|13507.5|13626.09|13506.09|9
1646033280000|2022-02-28 07:28:00|13626.34|13506.34|13624.94|13504.94|13626.55|13506.55|13624.94|13504.94|9
1646033290000|2022-02-28 07:28:10|13624.86|13504.86|13622.12|13502.12|13624.86|13504.86|13622.12|13502.12|10
1646033300000|2022-02-28 07:28:20|13622.02|13502.02|13619.62|13499.62|13622.02|13502.02|13619.62|13499.62|10
1646033310000|2022-02-28 07:28:30|13619.42|13499.42|13620.95|13500.95|13620.95|13500.95|13618.16|13498.16|10
1646033320000|2022-02-28 07:28:40|13622.87|13502.87|13626.51|13506.51|13626.51|13506.51|13622.87|13502.87|10
1646033330000|2022-02-28 07:28:50|13626.75|13506.75|13631.42|13511.42|13631.42|13511.42|13626.75|13506.75|10
1646033340000|2022-02-28 07:29:00|13631.77|13511.77|13634.01|13514.01|13634.01|13514.01|13631.51|13511.51|10
1646033350000|2022-02-28 07:29:10|13634.31|13514.31|13634.46|13514.46|13634.61|13514.61|13633.79|13513.79|10
1646033360000|2022-02-28 07:29:20|13634.24|13514.24|13637.52|13517.52|13637.52|13517.52|13633.75|13513.75|10
1646033370000|2022-02-28 07:29:30|13638.71|13518.71|13642.56|13522.56|13643.56|13523.56|13638.71|13518.71|10
1646033380000|2022-02-28 07:29:40|13642.05|13522.05|13646.08|13526.08|13646.36|13526.36|13642.05|13522.05|9
1646033390000|2022-02-28 07:29:50|13646.05|13526.05|13650.6|13530.6|13650.6|13530.6|13645.53|13525.53|9
1646033400000|2022-02-28 07:30:00|13650.57|13530.57|13652.19|13532.19|13652.31|13532.31|13650.57|13530.57|10
1646033410000|2022-02-28 07:30:10|13652.21|13532.21|13654.99|13534.99|13655.64|13535.64|13652.21|13532.21|10
1646033420000|2022-02-28 07:30:20|13654.47|13534.47|13653.01|13533.01|13654.49|13534.49|13652.79|13532.79|10
1646033430000|2022-02-28 07:30:30|13652.54|13532.54|13650.62|13530.62|13652.54|13532.54|13650.62|13530.62|10
1646033440000|2022-02-28 07:30:40|13650.8|13530.8|13650.69|13530.69|13651.24|13531.24|13649.96|13529.96|10
1646033450000|2022-02-28 07:30:50|13650.81|13530.81|13652.2|13532.2|13652.39|13532.39|13650.81|13530.81|9
1646033460000|2022-02-28 07:31:00|13652|13532|13652.73|13532.73|13652.99|13532.99|13651.87|13531.87|8
1646033470000|2022-02-28 07:31:10|13652.62|13532.62|13652.47|13532.47|13652.62|13532.62|13652.26|13532.26|8
1646033480000|2022-02-28 07:31:20|13652.83|13532.83|13656.18|13536.18|13656.18|13536.18|13652.78|13532.78|10
1646033490000|2022-02-28 07:31:30|13656.61|13536.61|13658.09|13538.09|13658.09|13538.09|13656.03|13536.03|10
1646033500000|2022-02-28 07:31:40|13658.3|13538.3|13657.66|13537.66|13658.6|13538.6|13657.66|13537.66|10
1646033510000|2022-02-28 07:31:50|13657.71|13537.71|13657.9|13537.9|13658.76|13538.76|13657.63|13537.63|9
1646033520000|2022-02-28 07:32:00|13658.88|13538.88|13662.23|13542.23|13662.69|13542.69|13658.88|13538.88|9
1646033530000|2022-02-28 07:32:10|13662.67|13542.67|13662.49|13542.49|13663.12|13543.12|13661.99|13541.99|10
1646033540000|2022-02-28 07:32:20|13662.57|13542.57|13662.51|13542.51|13662.84|13542.84|13661.16|13541.16|10
1646033550000|2022-02-28 07:32:30|13662.72|13542.72|13665.72|13545.72|13665.72|13545.72|13662.67|13542.67|7
1646033560000|2022-02-28 07:32:40|13667.22|13547.22|13670.25|13550.25|13670.25|13550.25|13667.13|13547.13|10
1646033570000|2022-02-28 07:32:50|13670.76|13550.76|13675.12|13555.12|13675.12|13555.12|13670.76|13550.76|10
1646033580000|2022-02-28 07:33:00|13674.96|13554.96|13677.12|13557.12|13677.12|13557.12|13674.96|13554.96|10
1646033590000|2022-02-28 07:33:10|13677.11|13557.11|13676.46|13556.46|13677.52|13557.52|13676.42|13556.42|9
1646033600000|2022-02-28 07:33:20|13676.33|13556.33|13676.83|13556.83|13677.15|13557.15|13675.17|13555.17|10
1646033610000|2022-02-28 07:33:30|13676.98|13556.98|13679.72|13559.72|13680.71|13560.71|13676.98|13556.98|10
1646033620000|2022-02-28 07:33:40|13680.14|13560.14|13686.41|13566.41|13686.65|13566.65|13680.14|13560.14|10
1646033630000|2022-02-28 07:33:50|13687.46|13567.46|13687.82|13567.82|13688.09|13568.09|13686.42|13566.42|10
1646033640000|2022-02-28 07:34:00|13688.26|13568.26|13689.27|13569.27|13689.4|13569.4|13688.26|13568.26|10
1646033650000|2022-02-28 07:34:10|13689.31|13569.31|13689.28|13569.28|13689.73|13569.73|13689.08|13569.08|10
1646033660000|2022-02-28 07:34:20|13688.57|13568.57|13689.23|13569.23|13689.45|13569.45|13688.52|13568.52|10
1646033670000|2022-02-28 07:34:30|13689.18|13569.18|13688.73|13568.73|13690.17|13570.17|13688.73|13568.73|9
1646033680000|2022-02-28 07:34:40|13688.92|13568.92|13689.8|13569.8|13689.8|13569.8|13688.38|13568.38|10
1646033690000|2022-02-28 07:34:50|13689.95|13569.95|13691.33|13571.33|13691.73|13571.73|13689.68|13569.68|10
1646033700000|2022-02-28 07:35:00|13691.65|13571.65|13693.21|13573.21|13694.65|13574.65|13691.65|13571.65|10
1646033710000|2022-02-28 07:35:10|13694.46|13574.46|13695.38|13575.38|13695.38|13575.38|13693.89|13573.89|10
1646033720000|2022-02-28 07:35:20|13695.1|13575.1|13698.12|13578.12|13698.38|13578.38|13695.1|13575.1|10
1646033730000|2022-02-28 07:35:30|13697.64|13577.64|13716.99|13596.99|13716.99|13596.99|13697.64|13577.64|10
1646033740000|2022-02-28 07:35:40|13717.48|13597.48|13725.11|13605.11|13725.65|13605.65|13717.48|13597.48|10
1646033750000|2022-02-28 07:35:50|13725.01|13605.01|13728.34|13608.34|13728.34|13608.34|13725.01|13605.01|10
1646033760000|2022-02-28 07:36:00|13728|13608|13721.91|13601.91|13728|13608|13721.56|13601.56|10
1646033770000|2022-02-28 07:36:10|13722.41|13602.41|13720.6|13600.6|13722.41|13602.41|13720.6|13600.6|10
1646033780000|2022-02-28 07:36:20|13720.51|13600.51|13719.79|13599.79|13720.56|13600.56|13719.79|13599.79|10
1646033790000|2022-02-28 07:36:30|13719.92|13599.92|13721.15|13601.15|13721.21|13601.21|13719.92|13599.92|10
1646033800000|2022-02-28 07:36:40|13722.02|13602.02|13719.21|13599.21|13722.24|13602.24|13719.21|13599.21|10
1646033810000|2022-02-28 07:36:50|13719.78|13599.78|13719.74|13599.74|13719.93|13599.93|13718.6|13598.6|10
1646033820000|2022-02-28 07:37:00|13720.09|13600.09|13712.51|13592.51|13720.09|13600.09|13712.51|13592.51|10
1646033830000|2022-02-28 07:37:10|13711.42|13591.42|13705.16|13585.16|13711.42|13591.42|13705.16|13585.16|10
1646033840000|2022-02-28 07:37:20|13704.46|13584.46|13696.85|13576.85|13704.46|13584.46|13696.53|13576.53|10
1646033850000|2022-02-28 07:37:30|13696.67|13576.67|13695.06|13575.06|13696.67|13576.67|13693.34|13573.34|10
1646033860000|2022-02-28 07:37:40|13694.65|13574.65|13696.21|13576.21|13696.21|13576.21|13694.65|13574.65|10
1646033870000|2022-02-28 07:37:50|13696.46|13576.46|13696.97|13576.97|13697.2|13577.2|13696.46|13576.46|7
1646033880000|2022-02-28 07:38:00|13697.19|13577.19|13698.54|13578.54|13698.59|13578.59|13697.19|13577.19|10
1646033890000|2022-02-28 07:38:10|13698.16|13578.16|13697.85|13577.85|13698.16|13578.16|13696.98|13576.98|10
1646033900000|2022-02-28 07:38:20|13697.7|13577.7|13695.68|13575.68|13697.7|13577.7|13695.68|13575.68|10
1646033910000|2022-02-28 07:38:30|13696.94|13576.94|13698.44|13578.44|13698.91|13578.91|13696.94|13576.94|8
1646033920000|2022-02-28 07:38:40|13698.34|13578.34|13698.8|13578.8|13699.26|13579.26|13697.93|13577.93|9
1646033930000|2022-02-28 07:38:50|13698.4|13578.4|13699.01|13579.01|13699.36|13579.36|13698.4|13578.4|10
1646033940000|2022-02-28 07:39:00|13698.96|13578.96|13698.08|13578.08|13699.58|13579.58|13698.08|13578.08|10
1646033950000|2022-02-28 07:39:10|13698.85|13578.85|13698.78|13578.78|13698.85|13578.85|13698|13578|10
1646033960000|2022-02-28 07:39:20|13699.15|13579.15|13697.32|13577.32|13699.37|13579.37|13697.32|13577.32|9
1646033970000|2022-02-28 07:39:30|13697.69|13577.69|13697.01|13577.01|13697.88|13577.88|13697.01|13577.01|9
1646033980000|2022-02-28 07:39:40|13696.6|13576.6|13697.99|13577.99|13697.99|13577.99|13696.47|13576.47|10
1646033990000|2022-02-28 07:39:50|13698.18|13578.18|13698.09|13578.09|13698.6|13578.6|13697.75|13577.75|9
1646034000000|2022-02-28 07:40:00|13697.98|13577.98|13699.02|13579.02|13699.09|13579.09|13697.98|13577.98|10
1646034010000|2022-02-28 07:40:10|13699.68|13579.68|13700.07|13580.07|13700.39|13580.39|13699.29|13579.29|9
1646034020000|2022-02-28 07:40:20|13701.39|13581.39|13701.31|13581.31|13701.83|13581.83|13701.31|13581.31|9
1646034030000|2022-02-28 07:40:30|13701.1|13581.1|13699.84|13579.84|13701.1|13581.1|13699.71|13579.71|10
1646034040000|2022-02-28 07:40:40|13699.53|13579.53|13699.5|13579.5|13699.53|13579.53|13698.85|13578.85|10
1646034050000|2022-02-28 07:40:50|13699.64|13579.64|13699.24|13579.24|13699.73|13579.73|13698.94|13578.94|9
1646034060000|2022-02-28 07:41:00|13699.48|13579.48|13701.09|13581.09|13701.67|13581.67|13699.48|13579.48|10
1646034070000|2022-02-28 07:41:10|13700.99|13580.99|13705.64|13585.64|13705.64|13585.64|13700.72|13580.72|10
1646034080000|2022-02-28 07:41:20|13705.52|13585.52|13708.11|13588.11|13708.38|13588.38|13705.48|13585.48|10
1646034090000|2022-02-28 07:41:30|13708.09|13588.09|13708.61|13588.61|13708.61|13588.61|13706.59|13586.59|9
1646034100000|2022-02-28 07:41:40|13708.72|13588.72|13711.13|13591.13|13711.41|13591.41|13708.72|13588.72|10
1646034110000|2022-02-28 07:41:50|13711.27|13591.27|13710.72|13590.72|13712.85|13592.85|13710.54|13590.54|10
1646034120000|2022-02-28 07:42:00|13710.7|13590.7|13709.32|13589.32|13710.7|13590.7|13709.32|13589.32|10
1646034130000|2022-02-28 07:42:10|13708.68|13588.68|13707.49|13587.49|13708.84|13588.84|13707.49|13587.49|10
1646034140000|2022-02-28 07:42:20|13706.42|13586.42|13704.79|13584.79|13706.42|13586.42|13703.04|13583.04|10
1646034150000|2022-02-28 07:42:30|13705.42|13585.42|13708.68|13588.68|13708.78|13588.78|13705.42|13585.42|10
1646034160000|2022-02-28 07:42:40|13708.71|13588.71|13710.7|13590.7|13710.83|13590.83|13708.71|13588.71|10
1646034170000|2022-02-28 07:42:50|13711.23|13591.23|13711.01|13591.01|13711.7|13591.7|13711.01|13591.01|9
1646034180000|2022-02-28 07:43:00|13710.94|13590.94|13712.06|13592.06|13712.06|13592.06|13710.82|13590.82|10
1646034190000|2022-02-28 07:43:10|13711.56|13591.56|13712.07|13592.07|13712.14|13592.14|13711.44|13591.44|8
1646034200000|2022-02-28 07:43:20|13711.89|13591.89|13711.81|13591.81|13711.89|13591.89|13711.47|13591.47|9
1646034210000|2022-02-28 07:43:30|13711.76|13591.76|13711.43|13591.43|13711.91|13591.91|13710.58|13590.58|10
1646034220000|2022-02-28 07:43:40|13711.37|13591.37|13712.39|13592.39|13712.39|13592.39|13711.37|13591.37|10
1646034230000|2022-02-28 07:43:50|13712.4|13592.4|13711.18|13591.18|13713.2|13593.2|13711.18|13591.18|10
1646034240000|2022-02-28 07:44:00|13710.88|13590.88|13711.26|13591.26|13711.26|13591.26|13710.28|13590.28|9
1646034250000|2022-02-28 07:44:10|13711.42|13591.42|13711.18|13591.18|13711.42|13591.42|13711.06|13591.06|10
1646034260000|2022-02-28 07:44:20|13711.24|13591.24|13710.68|13590.68|13711.24|13591.24|13710.68|13590.68|10
1646034270000|2022-02-28 07:44:30|13710.77|13590.77|13709.32|13589.32|13710.77|13590.77|13708.99|13588.99|10
1646034280000|2022-02-28 07:44:40|13709.18|13589.18|13707.52|13587.52|13709.18|13589.18|13707.52|13587.52|10
1646034290000|2022-02-28 07:44:50|13707.71|13587.71|13710.57|13590.57|13710.57|13590.57|13707.71|13587.71|9
1646034300000|2022-02-28 07:45:00|13710.35|13590.35|13711.38|13591.38|13711.95|13591.95|13710.35|13590.35|10
1646034310000|2022-02-28 07:45:10|13711.11|13591.11|13716.85|13596.85|13717.36|13597.36|13711.11|13591.11|10
1646034320000|2022-02-28 07:45:20|13716.87|13596.87|13716.74|13596.74|13717.33|13597.33|13716.07|13596.07|10
1646034330000|2022-02-28 07:45:30|13717.69|13597.69|13720.31|13600.31|13720.31|13600.31|13717.69|13597.69|9
1646034340000|2022-02-28 07:45:40|13720.39|13600.39|13722.52|13602.52|13722.52|13602.52|13720.19|13600.19|8
1646034350000|2022-02-28 07:45:50|13722.92|13602.92|13725.38|13605.38|13725.61|13605.61|13722.92|13602.92|10
1646034360000|2022-02-28 07:46:00|13725.49|13605.49|13724.87|13604.87|13725.49|13605.49|13724.37|13604.37|7
1646034370000|2022-02-28 07:46:10|13724.92|13604.92|13716.55|13596.55|13725.36|13605.36|13716.55|13596.55|10
1646034380000|2022-02-28 07:46:20|13716.53|13596.53|13708.12|13588.12|13716.53|13596.53|13708.12|13588.12|10
1646034390000|2022-02-28 07:46:30|13708.56|13588.56|13708.37|13588.37|13708.56|13588.56|13707.56|13587.56|10
1646034400000|2022-02-28 07:46:40|13708.35|13588.35|13708.19|13588.19|13708.92|13588.92|13707.62|13587.62|10
1646034410000|2022-02-28 07:46:50|13708.08|13588.08|13707.14|13587.14|13708.37|13588.37|13707.14|13587.14|10
1646034420000|2022-02-28 07:47:00|13707.33|13587.33|13706.79|13586.79|13707.56|13587.56|13706.79|13586.79|10
1646034430000|2022-02-28 07:47:10|13707.18|13587.18|13708.11|13588.11|13708.11|13588.11|13706.88|13586.88|8
1646034440000|2022-02-28 07:47:20|13708.47|13588.47|13708.37|13588.37|13709.43|13589.43|13708.37|13588.37|8
1646034450000|2022-02-28 07:47:30|13708.41|13588.41|13709.86|13589.86|13710.12|13590.12|13708.41|13588.41|9
1646034460000|2022-02-28 07:47:40|13709.9|13589.9|13709.61|13589.61|13710.08|13590.08|13709.04|13589.04|9
1646034470000|2022-02-28 07:47:50|13709.18|13589.18|13709.45|13589.45|13709.69|13589.69|13708.38|13588.38|9
1646034480000|2022-02-28 07:48:00|13709.25|13589.25|13709.97|13589.97|13709.97|13589.97|13709.25|13589.25|9
1646034490000|2022-02-28 07:48:10|13710.71|13590.71|13706.9|13586.9|13710.71|13590.71|13706.9|13586.9|10
1646034500000|2022-02-28 07:48:20|13706.72|13586.72|13705.44|13585.44|13706.72|13586.72|13705.1|13585.1|9
1646034510000|2022-02-28 07:48:30|13704.68|13584.68|13704.19|13584.19|13704.84|13584.84|13703.98|13583.98|10
1646034520000|2022-02-28 07:48:40|13704.22|13584.22|13705|13585|13705|13585|13704.2|13584.2|10
1646034530000|2022-02-28 07:48:50|13705.92|13585.92|13703.3|13583.3|13705.92|13585.92|13703|13583|9
1646034540000|2022-02-28 07:49:00|13703.46|13583.46|13703.77|13583.77|13703.77|13583.77|13703.13|13583.13|9
1646034550000|2022-02-28 07:49:10|13703.58|13583.58|13704.24|13584.24|13705.2|13585.2|13703.24|13583.24|10
1646034560000|2022-02-28 07:49:20|13704.29|13584.29|13703.6|13583.6|13704.29|13584.29|13703.6|13583.6|8
1646034570000|2022-02-28 07:49:30|13703.45|13583.45|13700.68|13580.68|13703.45|13583.45|13700.36|13580.36|9
1646034580000|2022-02-28 07:49:40|13700.87|13580.87|13699.61|13579.61|13700.87|13580.87|13699.5|13579.5|10
1646034590000|2022-02-28 07:49:50|13698.96|13578.96|13695.33|13575.33|13698.96|13578.96|13695.33|13575.33|10
1646034600000|2022-02-28 07:50:00|13693.73|13573.73|13687.45|13567.45|13693.73|13573.73|13687.45|13567.45|10
1646034610000|2022-02-28 07:50:10|13687.07|13567.07|13688.01|13568.01|13688.01|13568.01|13686.6|13566.6|7
1646034620000|2022-02-28 07:50:20|13688.15|13568.15|13689.41|13569.41|13689.81|13569.81|13688.14|13568.14|10
1646034630000|2022-02-28 07:50:30|13689.58|13569.58|13690.62|13570.62|13690.83|13570.83|13689.55|13569.55|10
1646034640000|2022-02-28 07:50:40|13690.49|13570.49|13691.83|13571.83|13691.83|13571.83|13690.49|13570.49|9
1646034650000|2022-02-28 07:50:50|13691.73|13571.73|13692.23|13572.23|13692.74|13572.74|13691.73|13571.73|8
1646034660000|2022-02-28 07:51:00|13692.14|13572.14|13691.74|13571.74|13692.24|13572.24|13691.63|13571.63|9
1646034670000|2022-02-28 07:51:10|13691.71|13571.71|13687.56|13567.56|13691.71|13571.71|13687.56|13567.56|10
1646034680000|2022-02-28 07:51:20|13687.39|13567.39|13688.75|13568.75|13688.75|13568.75|13687.39|13567.39|10
1646034690000|2022-02-28 07:51:30|13688.83|13568.83|13688.25|13568.25|13688.83|13568.83|13688.22|13568.22|8
1646034700000|2022-02-28 07:51:40|13688.28|13568.28|13690.88|13570.88|13690.88|13570.88|13688.28|13568.28|10
1646034710000|2022-02-28 07:51:50|13689.99|13569.99|13690.02|13570.02|13690.11|13570.11|13689.7|13569.7|10
1646034720000|2022-02-28 07:52:00|13690.37|13570.37|13688.58|13568.58|13690.37|13570.37|13688.28|13568.28|10
1646034730000|2022-02-28 07:52:10|13688.31|13568.31|13688.26|13568.26|13688.46|13568.46|13688.09|13568.09|9
1646034740000|2022-02-28 07:52:20|13688.27|13568.27|13687.85|13567.85|13688.43|13568.43|13687.65|13567.65|10
1646034750000|2022-02-28 07:52:30|13687.73|13567.73|13688.46|13568.46|13688.47|13568.47|13687.73|13567.73|9
1646034760000|2022-02-28 07:52:40|13688.45|13568.45|13689.19|13569.19|13689.19|13569.19|13688.2|13568.2|10
1646034770000|2022-02-28 07:52:50|13689.17|13569.17|13690.27|13570.27|13690.37|13570.37|13689.13|13569.13|8
1646034780000|2022-02-28 07:53:00|13690.1|13570.1|13691.31|13571.31|13691.31|13571.31|13689.76|13569.76|8
1646034790000|2022-02-28 07:53:10|13690.95|13570.95|13689.87|13569.87|13691.34|13571.34|13689.87|13569.87|10
1646034800000|2022-02-28 07:53:20|13689.99|13569.99|13690.53|13570.53|13690.53|13570.53|13689.93|13569.93|7
1646034810000|2022-02-28 07:53:30|13689.58|13569.58|13688.94|13568.94|13689.67|13569.67|13688.94|13568.94|7
1646034820000|2022-02-28 07:53:40|13688.68|13568.68|13687.15|13567.15|13688.68|13568.68|13687.15|13567.15|10
1646034830000|2022-02-28 07:53:50|13687.19|13567.19|13685.68|13565.68|13687.23|13567.23|13685.54|13565.54|9
1646034840000|2022-02-28 07:54:00|13685.64|13565.64|13683.46|13563.46|13685.64|13565.64|13682.88|13562.88|7
1646034850000|2022-02-28 07:54:10|13683.24|13563.24|13682.61|13562.61|13683.59|13563.59|13682.61|13562.61|10
1646034860000|2022-02-28 07:54:20|13682.41|13562.41|13683.73|13563.73|13683.73|13563.73|13682.41|13562.41|9
1646034870000|2022-02-28 07:54:30|13683.51|13563.51|13684.92|13564.92|13685.15|13565.15|13683.51|13563.51|9
1646034880000|2022-02-28 07:54:40|13685.38|13565.38|13685.51|13565.51|13685.51|13565.51|13685.01|13565.01|9
1646034890000|2022-02-28 07:54:50|13685.64|13565.64|13685.97|13565.97|13686.08|13566.08|13685.64|13565.64|8
1646034900000|2022-02-28 07:55:00|13686.06|13566.06|13686.19|13566.19|13686.43|13566.43|13685.23|13565.23|10
1646034910000|2022-02-28 07:55:10|13686.59|13566.59|13682.84|13562.84|13686.59|13566.59|13682.84|13562.84|10
1646034920000|2022-02-28 07:55:20|13682.54|13562.54|13681.03|13561.03|13682.54|13562.54|13680.66|13560.66|8
1646034930000|2022-02-28 07:55:30|13681.18|13561.18|13681.35|13561.35|13681.35|13561.35|13680.29|13560.29|10
1646034940000|2022-02-28 07:55:40|13681.38|13561.38|13683.04|13563.04|13683.04|13563.04|13681.33|13561.33|10
1646034950000|2022-02-28 07:55:50|13683.12|13563.12|13684.26|13564.26|13684.26|13564.26|13683.12|13563.12|10
1646034960000|2022-02-28 07:56:00|13684.13|13564.13|13682.98|13562.98|13684.13|13564.13|13682.98|13562.98|9
1646034970000|2022-02-28 07:56:10|13682.86|13562.86|13684.18|13564.18|13684.18|13564.18|13682.47|13562.47|9
1646034980000|2022-02-28 07:56:20|13683.86|13563.86|13685.2|13565.2|13685.2|13565.2|13683.71|13563.71|10
1646034990000|2022-02-28 07:56:30|13685.46|13565.46|13686.62|13566.62|13686.72|13566.72|13685.46|13565.46|10
1646035000000|2022-02-28 07:56:40|13686.74|13566.74|13688.11|13568.11|13688.24|13568.24|13686.74|13566.74|10
1646035010000|2022-02-28 07:56:50|13688.17|13568.17|13687.95|13567.95|13688.24|13568.24|13687.69|13567.69|10
1646035020000|2022-02-28 07:57:00|13688.07|13568.07|13686.38|13566.38|13688.07|13568.07|13686.38|13566.38|10
1646035030000|2022-02-28 07:57:10|13686.26|13566.26|13686.75|13566.75|13686.75|13566.75|13685.89|13565.89|10
1646035040000|2022-02-28 07:57:20|13686.88|13566.88|13689.72|13569.72|13689.72|13569.72|13686.7|13566.7|10
1646035050000|2022-02-28 07:57:30|13689.76|13569.76|13689.06|13569.06|13689.79|13569.79|13689.06|13569.06|9
1646035060000|2022-02-28 07:57:40|13689.05|13569.05|13687.45|13567.45|13689.07|13569.07|13687.45|13567.45|9
1646035070000|2022-02-28 07:57:50|13687.43|13567.43|13687.95|13567.95|13688.1|13568.1|13687.28|13567.28|10
1646035080000|2022-02-28 07:58:00|13687.86|13567.86|13689.09|13569.09|13689.35|13569.35|13687.86|13567.86|10
1646035090000|2022-02-28 07:58:10|13689.66|13569.66|13689.47|13569.47|13689.66|13569.66|13688.95|13568.95|10
1646035100000|2022-02-28 07:58:20|13689.39|13569.39|13689.93|13569.93|13690.34|13570.34|13689.28|13569.28|10
1646035110000|2022-02-28 07:58:30|13689.72|13569.72|13689.02|13569.02|13689.72|13569.72|13688.96|13568.96|10
1646035120000|2022-02-28 07:58:40|13689.14|13569.14|13687.77|13567.77|13689.14|13569.14|13687.58|13567.58|10
1646035130000|2022-02-28 07:58:50|13687.84|13567.84|13690.94|13570.94|13691.08|13571.08|13687.76|13567.76|10
1646035140000|2022-02-28 07:59:00|13691.05|13571.05|13689.48|13569.48|13691.05|13571.05|13689.48|13569.48|8
1646035150000|2022-02-28 07:59:10|13689.43|13569.43|13687.49|13567.49|13689.43|13569.43|13687.49|13567.49|10
1646035160000|2022-02-28 07:59:20|13687.34|13567.34|13686.62|13566.62|13687.36|13567.36|13686.62|13566.62|10
1646035170000|2022-02-28 07:59:30|13686.69|13566.69|13687.89|13567.89|13687.89|13567.89|13686.69|13566.69|8
1646035180000|2022-02-28 07:59:40|13687.76|13567.76|13687.9|13567.9|13688.03|13568.03|13687.45|13567.45|10
1646035190000|2022-02-28 07:59:50|13687.7|13567.7|13687.1|13567.1|13687.7|13567.7|13686.99|13566.99|9
1646035200000|2022-02-28 08:00:00|13687.04|13567.04|13687.8|13567.8|13688.03|13568.03|13687.04|13567.04|10
1646035210000|2022-02-28 08:00:10|13689.03|13569.03|13691.17|13571.17|13691.17|13571.17|13689.03|13569.03|10
1646035220000|2022-02-28 08:00:20|13691.43|13571.43|13697.41|13577.41|13697.41|13577.41|13691.43|13571.43|10
1646035230000|2022-02-28 08:00:30|13697.61|13577.61|13700.65|13580.65|13701.79|13581.79|13697.61|13577.61|10
1646035240000|2022-02-28 08:00:40|13700.71|13580.71|13695.7|13575.7|13700.71|13580.71|13695.7|13575.7|10
1646035250000|2022-02-28 08:00:50|13695.85|13575.85|13694.12|13574.12|13695.85|13575.85|13693.85|13573.85|10
1646035260000|2022-02-28 08:01:00|13694.13|13574.13|13691.81|13571.81|13694.52|13574.52|13691.81|13571.81|10
1646035270000|2022-02-28 08:01:10|13690.28|13570.28|13687.32|13567.32|13690.28|13570.28|13687.32|13567.32|10
1646035280000|2022-02-28 08:01:20|13686.7|13566.7|13686.19|13566.19|13687.38|13567.38|13685.77|13565.77|10
1646035290000|2022-02-28 08:01:30|13686.4|13566.4|13688.05|13568.05|13688.05|13568.05|13684.73|13564.73|10
1646035300000|2022-02-28 08:01:40|13688.87|13568.87|13694.25|13574.25|13694.37|13574.37|13688.81|13568.81|9
1646035310000|2022-02-28 08:01:50|13698.27|13578.27|13698.69|13578.69|13698.92|13578.92|13698.07|13578.07|9
1646035320000|2022-02-28 08:02:00|13699.14|13579.14|13704.05|13584.05|13704.05|13584.05|13699.14|13579.14|10
1646035330000|2022-02-28 08:02:10|13703.74|13583.74|13706.64|13586.64|13707.01|13587.01|13703.49|13583.49|10
1646035340000|2022-02-28 08:02:20|13706.74|13586.74|13708.82|13588.82|13709.66|13589.66|13706.74|13586.74|10
1646035350000|2022-02-28 08:02:30|13709.14|13589.14|13720.12|13600.12|13720.61|13600.61|13709.02|13589.02|10
1646035360000|2022-02-28 08:02:40|13720.74|13600.74|13724.02|13604.02|13724.07|13604.07|13720.74|13600.74|9
1646035370000|2022-02-28 08:02:50|13724.28|13604.28|13726.46|13606.46|13726.46|13606.46|13724.16|13604.16|10
1646035380000|2022-02-28 08:03:00|13727.19|13607.19|13725.55|13605.55|13727.19|13607.19|13724.54|13604.54|9
1646035390000|2022-02-28 08:03:10|13725.34|13605.34|13728.24|13608.24|13728.62|13608.62|13725.14|13605.14|10
1646035400000|2022-02-28 08:03:20|13728.69|13608.69|13729.37|13609.37|13729.6|13609.6|13728.69|13608.69|10
1646035410000|2022-02-28 08:03:30|13729.21|13609.21|13729.72|13609.72|13729.72|13609.72|13728.96|13608.96|10
1646035420000|2022-02-28 08:03:40|13729.74|13609.74|13730.99|13610.99|13731.34|13611.34|13728.28|13608.28|10
1646035430000|2022-02-28 08:03:50|13732.49|13612.49|13733.75|13613.75|13733.75|13613.75|13732.49|13612.49|10
1646035440000|2022-02-28 08:04:00|13733.56|13613.56|13734.91|13614.91|13736.83|13616.83|13733.56|13613.56|10
1646035450000|2022-02-28 08:04:10|13735.2|13615.2|13738.86|13618.86|13738.88|13618.88|13735.18|13615.18|10
1646035460000|2022-02-28 08:04:20|13738.7|13618.7|13741.05|13621.05|13741.13|13621.13|13738.7|13618.7|8
1646035470000|2022-02-28 08:04:30|13740.61|13620.61|13742.54|13622.54|13742.54|13622.54|13740.61|13620.61|10
1646035480000|2022-02-28 08:04:40|13742.24|13622.24|13742.35|13622.35|13743.1|13623.1|13742.24|13622.24|10
1646035490000|2022-02-28 08:04:50|13742.48|13622.48|13739.2|13619.2|13742.48|13622.48|13739.2|13619.2|9
1646035500000|2022-02-28 08:05:00|13739.12|13619.12|13737.88|13617.88|13739.12|13619.12|13737.88|13617.88|8
1646035510000|2022-02-28 08:05:10|13737.2|13617.2|13738.63|13618.63|13738.66|13618.66|13737.2|13617.2|10
1646035520000|2022-02-28 08:05:20|13738.84|13618.84|13746.24|13626.24|13746.24|13626.24|13738.84|13618.84|10
1646035530000|2022-02-28 08:05:30|13746.86|13626.86|13751.03|13631.03|13751.3|13631.3|13746.86|13626.86|10
1646035540000|2022-02-28 08:05:40|13751.95|13631.95|13755.43|13635.43|13755.43|13635.43|13751.95|13631.95|10
1646035550000|2022-02-28 08:05:50|13755.56|13635.56|13753.74|13633.74|13755.56|13635.56|13753.74|13633.74|10
1646035560000|2022-02-28 08:06:00|13753.52|13633.52|13750.73|13630.73|13753.52|13633.52|13750.73|13630.73|10
1646035570000|2022-02-28 08:06:10|13750.28|13630.28|13747.56|13627.56|13750.68|13630.68|13747.56|13627.56|10
1646035580000|2022-02-28 08:06:20|13747.57|13627.57|13747.46|13627.46|13747.91|13627.91|13747.43|13627.43|8
1646035590000|2022-02-28 08:06:30|13747.59|13627.59|13746.27|13626.27|13747.66|13627.66|13746.27|13626.27|8
1646035600000|2022-02-28 08:06:40|13746.25|13626.25|13748.45|13628.45|13748.45|13628.45|13746.25|13626.25|10
1646035610000|2022-02-28 08:06:50|13748.58|13628.58|13754.05|13634.05|13754.3|13634.3|13748.58|13628.58|9
1646035620000|2022-02-28 08:07:00|13754.02|13634.02|13754.85|13634.85|13755.38|13635.38|13754.02|13634.02|10
1646035630000|2022-02-28 08:07:10|13754.91|13634.91|13755.57|13635.57|13757.47|13637.47|13754.91|13634.91|10
1646035640000|2022-02-28 08:07:20|13755.96|13635.96|13760.85|13640.85|13760.9|13640.9|13755.96|13635.96|10
1646035650000|2022-02-28 08:07:30|13761.42|13641.42|13764.37|13644.37|13764.37|13644.37|13761.42|13641.42|10
1646035660000|2022-02-28 08:07:40|13764.32|13644.32|13768.49|13648.49|13768.95|13648.95|13764.32|13644.32|10
1646035670000|2022-02-28 08:07:50|13769.41|13649.41|13789.93|13669.93|13789.93|13669.93|13769.41|13649.41|10
1646035680000|2022-02-28 08:08:00|13789.42|13669.42|13789.53|13669.53|13790.71|13670.71|13789.26|13669.26|10
1646035690000|2022-02-28 08:08:10|13789.18|13669.18|13789.23|13669.23|13789.47|13669.47|13788.13|13668.13|9
1646035700000|2022-02-28 08:08:20|13789.34|13669.34|13788.86|13668.86|13789.47|13669.47|13788.86|13668.86|10
1646035710000|2022-02-28 08:08:30|13788.58|13668.58|13786.05|13666.05|13789.09|13669.09|13785.88|13665.88|10
1646035720000|2022-02-28 08:08:40|13785.86|13665.86|13802.28|13682.28|13802.28|13682.28|13785.86|13665.86|10
1646035730000|2022-02-28 08:08:50|13804.57|13684.57|13805.02|13685.02|13807.15|13687.15|13802.24|13682.24|9
1646035740000|2022-02-28 08:09:00|13805.81|13685.81|13804.56|13684.56|13805.81|13685.81|13803.83|13683.83|10
1646035750000|2022-02-28 08:09:10|13804.3|13684.3|13805.75|13685.75|13806.72|13686.72|13804.08|13684.08|10
1646035760000|2022-02-28 08:09:20|13805.53|13685.53|13808.2|13688.2|13808.2|13688.2|13805.53|13685.53|10
1646035770000|2022-02-28 08:09:30|13808.51|13688.51|13810.01|13690.01|13810.01|13690.01|13808.24|13688.24|10
1646035780000|2022-02-28 08:09:40|13809.63|13689.63|13812.6|13692.6|13812.6|13692.6|13809.63|13689.63|10
1646035790000|2022-02-28 08:09:50|13812.93|13692.93|13810.4|13690.4|13815.08|13695.08|13810.4|13690.4|10
1646035800000|2022-02-28 08:10:00|13810.45|13690.45|13799.23|13679.23|13810.45|13690.45|13799.23|13679.23|10
1646035810000|2022-02-28 08:10:10|13798.85|13678.85|13797.87|13677.87|13798.9|13678.9|13797.86|13677.86|9
1646035820000|2022-02-28 08:10:20|13797.76|13677.76|13794.48|13674.48|13797.76|13677.76|13794.31|13674.31|10
1646035830000|2022-02-28 08:10:30|13793.63|13673.63|13792.15|13672.15|13793.63|13673.63|13791.97|13671.97|10
1646035840000|2022-02-28 08:10:40|13792.33|13672.33|13789.81|13669.81|13792.33|13672.33|13789.81|13669.81|10
1646035850000|2022-02-28 08:10:50|13790|13670|13788.97|13668.97|13790|13670|13788.55|13668.55|10
1646035860000|2022-02-28 08:11:00|13789.45|13669.45|13786.81|13666.81|13790.03|13670.03|13786.81|13666.81|10
1646035870000|2022-02-28 08:11:10|13787.17|13667.17|13784.83|13664.83|13787.57|13667.57|13784.83|13664.83|10
1646035880000|2022-02-28 08:11:20|13784.71|13664.71|13783.83|13663.83|13784.71|13664.71|13783.83|13663.83|10
1646035890000|2022-02-28 08:11:30|13783.78|13663.78|13781.91|13661.91|13783.78|13663.78|13781.91|13661.91|10
1646035900000|2022-02-28 08:11:40|13781.19|13661.19|13779.05|13659.05|13781.19|13661.19|13779.05|13659.05|10
1646035910000|2022-02-28 08:11:50|13777.79|13657.79|13778.37|13658.37|13778.37|13658.37|13777.43|13657.43|10
1646035920000|2022-02-28 08:12:00|13778.38|13658.38|13779.68|13659.68|13779.68|13659.68|13778.15|13658.15|10
1646035930000|2022-02-28 08:12:10|13780.08|13660.08|13781.06|13661.06|13781.06|13661.06|13779.72|13659.72|10
1646035940000|2022-02-28 08:12:20|13780.92|13660.92|13779.52|13659.52|13780.98|13660.98|13779.52|13659.52|9
1646035950000|2022-02-28 08:12:30|13779.83|13659.83|13780.02|13660.02|13780.33|13660.33|13779.23|13659.23|10
1646035960000|2022-02-28 08:12:40|13780.36|13660.36|13778.75|13658.75|13780.82|13660.82|13778.75|13658.75|10
1646035970000|2022-02-28 08:12:50|13778.76|13658.76|13775.28|13655.28|13778.89|13658.89|13775.28|13655.28|10
1646035980000|2022-02-28 08:13:00|13774.65|13654.65|13769.31|13649.31|13774.65|13654.65|13769.31|13649.31|10
1646035990000|2022-02-28 08:13:10|13769.35|13649.35|13765.91|13645.91|13769.35|13649.35|13765.46|13645.46|10
1646036000000|2022-02-28 08:13:20|13765.59|13645.59|13765.94|13645.94|13765.94|13645.94|13765.36|13645.36|10
1646036010000|2022-02-28 08:13:30|13766.45|13646.45|13766.44|13646.44|13767.24|13647.24|13766.44|13646.44|10
1646036020000|2022-02-28 08:13:40|13766.39|13646.39|13769.04|13649.04|13769.55|13649.55|13766.39|13646.39|9
1646036030000|2022-02-28 08:13:50|13769.24|13649.24|13767.33|13647.33|13769.42|13649.42|13767.33|13647.33|10
1646036040000|2022-02-28 08:14:00|13767.54|13647.54|13766.71|13646.71|13767.58|13647.58|13766.53|13646.53|10
1646036050000|2022-02-28 08:14:10|13766.44|13646.44|13764.49|13644.49|13766.49|13646.49|13764.49|13644.49|10
1646036060000|2022-02-28 08:14:20|13764.55|13644.55|13761.57|13641.57|13764.55|13644.55|13761.57|13641.57|9
1646036070000|2022-02-28 08:14:30|13761.78|13641.78|13760.99|13640.99|13762.15|13642.15|13760.99|13640.99|10
1646036080000|2022-02-28 08:14:40|13761.1|13641.1|13762.92|13642.92|13762.92|13642.92|13760.74|13640.74|10
1646036090000|2022-02-28 08:14:50|13762.77|13642.77|13763.84|13643.84|13763.91|13643.91|13762.71|13642.71|10
1646036100000|2022-02-28 08:15:00|13763.98|13643.98|13762.46|13642.46|13764.57|13644.57|13762.46|13642.46|10
1646036110000|2022-02-28 08:15:10|13762.24|13642.24|13759.61|13639.61|13762.46|13642.46|13759.38|13639.38|10
1646036120000|2022-02-28 08:15:20|13759.7|13639.7|13759.99|13639.99|13760.17|13640.17|13759.68|13639.68|10
1646036130000|2022-02-28 08:15:30|13759.78|13639.78|13759.66|13639.66|13759.78|13639.78|13759.43|13639.43|9
1646036140000|2022-02-28 08:15:40|13759.35|13639.35|13760.66|13640.66|13760.66|13640.66|13759.23|13639.23|10
1646036150000|2022-02-28 08:15:50|13760.38|13640.38|13762.14|13642.14|13762.14|13642.14|13760.38|13640.38|10
1646036160000|2022-02-28 08:16:00|13761.97|13641.97|13762.65|13642.65|13762.65|13642.65|13761.96|13641.96|10
1646036170000|2022-02-28 08:16:10|13762.71|13642.71|13761.78|13641.78|13762.71|13642.71|13761.78|13641.78|9
1646036180000|2022-02-28 08:16:20|13761.58|13641.58|13757.67|13637.67|13761.58|13641.58|13757.67|13637.67|9
1646036190000|2022-02-28 08:16:30|13757.09|13637.09|13753.88|13633.88|13757.09|13637.09|13753.88|13633.88|9
1646036200000|2022-02-28 08:16:40|13753.89|13633.89|13753.76|13633.76|13754.11|13634.11|13753.66|13633.66|9
1646036210000|2022-02-28 08:16:50|13753.61|13633.61|13753.38|13633.38|13754.16|13634.16|13753.38|13633.38|9
1646036220000|2022-02-28 08:17:00|13753.4|13633.4|13752.29|13632.29|13753.68|13633.68|13752.03|13632.03|10
1646036230000|2022-02-28 08:17:10|13753.04|13633.04|13755.11|13635.11|13755.11|13635.11|13752.3|13632.3|10
1646036240000|2022-02-28 08:17:20|13755.59|13635.59|13756.18|13636.18|13756.18|13636.18|13754.49|13634.49|10
1646036250000|2022-02-28 08:17:30|13756.36|13636.36|13757.63|13637.63|13757.64|13637.64|13756.24|13636.24|10
1646036260000|2022-02-28 08:17:40|13757.67|13637.67|13757.66|13637.66|13758.21|13638.21|13757.32|13637.32|9
1646036270000|2022-02-28 08:17:50|13757.4|13637.4|13757.18|13637.18|13757.41|13637.41|13756.95|13636.95|9
1646036280000|2022-02-28 08:18:00|13757.06|13637.06|13757.82|13637.82|13758.09|13638.09|13756.89|13636.89|10
1646036290000|2022-02-28 08:18:10|13758.11|13638.11|13758.77|13638.77|13758.79|13638.79|13758.09|13638.09|8
1646036300000|2022-02-28 08:18:20|13758.81|13638.81|13754.11|13634.11|13759|13639|13754.11|13634.11|9
1646036310000|2022-02-28 08:18:30|13754.2|13634.2|13752.65|13632.65|13754.6|13634.6|13752.38|13632.38|9
1646036320000|2022-02-28 08:18:40|13752.43|13632.43|13752.28|13632.28|13752.78|13632.78|13752.26|13632.26|8
1646036330000|2022-02-28 08:18:50|13752.35|13632.35|13751.11|13631.11|13752.35|13632.35|13751.09|13631.09|10
1646036340000|2022-02-28 08:19:00|13751.01|13631.01|13751.44|13631.44|13751.44|13631.44|13750.96|13630.96|7
1646036350000|2022-02-28 08:19:10|13751.2|13631.2|13747.96|13627.96|13751.53|13631.53|13747.96|13627.96|10
1646036360000|2022-02-28 08:19:20|13746.41|13626.41|13737.87|13617.87|13746.41|13626.41|13737.87|13617.87|10
1646036370000|2022-02-28 08:19:30|13736.01|13616.01|13733.85|13613.85|13736.01|13616.01|13733.85|13613.85|9
1646036380000|2022-02-28 08:19:40|13734|13614|13734.09|13614.09|13734.09|13614.09|13732.77|13612.77|8
1646036390000|2022-02-28 08:19:50|13735.17|13615.17|13736.29|13616.29|13736.29|13616.29|13734.86|13614.86|10
1646036400000|2022-02-28 08:20:00|13736.15|13616.15|13736.49|13616.49|13736.49|13616.49|13735.2|13615.2|10
1646036410000|2022-02-28 08:20:10|13736.46|13616.46|13736.72|13616.72|13736.92|13616.92|13736.45|13616.45|10
1646036420000|2022-02-28 08:20:20|13736.86|13616.86|13738.66|13618.66|13739.87|13619.87|13736.86|13616.86|10
1646036430000|2022-02-28 08:20:30|13738.18|13618.18|13736.71|13616.71|13738.18|13618.18|13735.52|13615.52|10
1646036440000|2022-02-28 08:20:40|13737.14|13617.14|13740.82|13620.82|13740.82|13620.82|13737.14|13617.14|10
1646036450000|2022-02-28 08:20:50|13740.86|13620.86|13739.58|13619.58|13740.86|13620.86|13739.31|13619.31|10
1646036460000|2022-02-28 08:21:00|13739.69|13619.69|13739.41|13619.41|13739.76|13619.76|13739.28|13619.28|9
1646036470000|2022-02-28 08:21:10|13739.04|13619.04|13737.38|13617.38|13739.04|13619.04|13737.2|13617.2|10
1646036480000|2022-02-28 08:21:20|13737.64|13617.64|13735.39|13615.39|13737.99|13617.99|13735.39|13615.39|9
1646036490000|2022-02-28 08:21:30|13734.64|13614.64|13734.32|13614.32|13734.64|13614.64|13733.91|13613.91|9
1646036500000|2022-02-28 08:21:40|13734.05|13614.05|13733.69|13613.69|13734.34|13614.34|13733.69|13613.69|10
1646036510000|2022-02-28 08:21:50|13733.47|13613.47|13737.35|13617.35|13737.35|13617.35|13733.44|13613.44|10
1646036520000|2022-02-28 08:22:00|13735.14|13615.14|13734.73|13614.73|13735.66|13615.66|13734.4|13614.4|9
1646036530000|2022-02-28 08:22:10|13735.37|13615.37|13735.19|13615.19|13735.83|13615.83|13735.09|13615.09|10
1646036540000|2022-02-28 08:22:20|13735.2|13615.2|13736.66|13616.66|13736.66|13616.66|13734.7|13614.7|10
1646036550000|2022-02-28 08:22:30|13736.59|13616.59|13737.34|13617.34|13737.7|13617.7|13736.59|13616.59|10
1646036560000|2022-02-28 08:22:40|13737.74|13617.74|13737.49|13617.49|13738.27|13618.27|13737.42|13617.42|10
1646036570000|2022-02-28 08:22:50|13737.55|13617.55|13735.89|13615.89|13737.59|13617.59|13735.89|13615.89|9
1646036580000|2022-02-28 08:23:00|13735.88|13615.88|13736.43|13616.43|13736.43|13616.43|13735.79|13615.79|9
1646036590000|2022-02-28 08:23:10|13736.7|13616.7|13739.66|13619.66|13739.66|13619.66|13736.7|13616.7|10
1646036600000|2022-02-28 08:23:20|13740.11|13620.11|13739.89|13619.89|13741.04|13621.04|13739.89|13619.89|10
1646036610000|2022-02-28 08:23:30|13740.07|13620.07|13738.19|13618.19|13740.07|13620.07|13738.19|13618.19|8
1646036620000|2022-02-28 08:23:40|13738.02|13618.02|13737.02|13617.02|13738.15|13618.15|13737.02|13617.02|9
1646036630000|2022-02-28 08:23:50|13737.17|13617.17|13736.71|13616.71|13737.17|13617.17|13736.32|13616.32|10
1646036640000|2022-02-28 08:24:00|13736.84|13616.84|13736.59|13616.59|13737.49|13617.49|13736.59|13616.59|9
1646036650000|2022-02-28 08:24:10|13736.54|13616.54|13737.3|13617.3|13737.3|13617.3|13736.52|13616.52|9
1646036660000|2022-02-28 08:24:20|13737.45|13617.45|13736.55|13616.55|13738.51|13618.51|13736.55|13616.55|8
1646036670000|2022-02-28 08:24:30|13736.34|13616.34|13734.7|13614.7|13737.47|13617.47|13734.7|13614.7|10
1646036680000|2022-02-28 08:24:40|13733.59|13613.59|13734.68|13614.68|13735.05|13615.05|13733.5|13613.5|10
1646036690000|2022-02-28 08:24:50|13735.15|13615.15|13742.79|13622.79|13743.52|13623.52|13734.07|13614.07|10
1646036700000|2022-02-28 08:25:00|13742.65|13622.65|13740.42|13620.42|13742.65|13622.65|13740|13620|10
1646036710000|2022-02-28 08:25:10|13739.38|13619.38|13741.78|13621.78|13742|13622|13739.38|13619.38|10
1646036720000|2022-02-28 08:25:20|13741.49|13621.49|13744.65|13624.65|13744.65|13624.65|13741.49|13621.49|10
1646036730000|2022-02-28 08:25:30|13744.24|13624.24|13742.67|13622.67|13744.24|13624.24|13742.48|13622.48|10
1646036740000|2022-02-28 08:25:40|13743.41|13623.41|13744.49|13624.49|13744.49|13624.49|13743.41|13623.41|8
1646036750000|2022-02-28 08:25:50|13744.46|13624.46|13745.13|13625.13|13745.36|13625.36|13744.46|13624.46|9
1646036760000|2022-02-28 08:26:00|13745.81|13625.81|13746.56|13626.56|13746.56|13626.56|13745.81|13625.81|10
1646036770000|2022-02-28 08:26:10|13746.8|13626.8|13749.47|13629.47|13749.47|13629.47|13746.72|13626.72|10
1646036780000|2022-02-28 08:26:20|13749.55|13629.55|13750.16|13630.16|13750.27|13630.27|13749.55|13629.55|9
1646036790000|2022-02-28 08:26:30|13750.5|13630.5|13752.22|13632.22|13752.22|13632.22|13750.25|13630.25|9
1646036800000|2022-02-28 08:26:40|13751.84|13631.84|13755.03|13635.03|13755.03|13635.03|13751.84|13631.84|8
1646036810000|2022-02-28 08:26:50|13754.51|13634.51|13754.47|13634.47|13754.92|13634.92|13754.27|13634.27|9
1646036820000|2022-02-28 08:27:00|13754.52|13634.52|13754.42|13634.42|13754.6|13634.6|13754.24|13634.24|8
1646036830000|2022-02-28 08:27:10|13754.39|13634.39|13754.68|13634.68|13754.73|13634.73|13754.31|13634.31|9
1646036840000|2022-02-28 08:27:20|13754.65|13634.65|13755.23|13635.23|13755.23|13635.23|13754.22|13634.22|10
1646036850000|2022-02-28 08:27:30|13755.09|13635.09|13753.98|13633.98|13755.17|13635.17|13753.63|13633.63|10
1646036860000|2022-02-28 08:27:40|13754.16|13634.16|13754.74|13634.74|13754.74|13634.74|13754.16|13634.16|9
1646036870000|2022-02-28 08:27:50|13754.7|13634.7|13756.56|13636.56|13756.56|13636.56|13754.7|13634.7|10
1646036880000|2022-02-28 08:28:00|13756.72|13636.72|13758.61|13638.61|13758.61|13638.61|13756.6|13636.6|10
1646036890000|2022-02-28 08:28:10|13759.16|13639.16|13759.28|13639.28|13759.91|13639.91|13759.15|13639.15|9
1646036900000|2022-02-28 08:28:20|13759.07|13639.07|13756.33|13636.33|13759.07|13639.07|13756.33|13636.33|10
1646036910000|2022-02-28 08:28:30|13756.21|13636.21|13755.76|13635.76|13756.37|13636.37|13755.39|13635.39|10
1646036920000|2022-02-28 08:28:40|13756.28|13636.28|13757.51|13637.51|13757.51|13637.51|13756.01|13636.01|10
1646036930000|2022-02-28 08:28:50|13757.57|13637.57|13758.08|13638.08|13758.08|13638.08|13757.15|13637.15|10
1646036940000|2022-02-28 08:29:00|13758.15|13638.15|13758.09|13638.09|13758.76|13638.76|13758.04|13638.04|10
1646036950000|2022-02-28 08:29:10|13757.99|13637.99|13757.42|13637.42|13758.15|13638.15|13756.91|13636.91|10
1646036960000|2022-02-28 08:29:20|13757.53|13637.53|13766.58|13646.58|13766.58|13646.58|13757.26|13637.26|9
1646036970000|2022-02-28 08:29:30|13767.03|13647.03|13768.8|13648.8|13768.8|13648.8|13766.51|13646.51|9
1646036980000|2022-02-28 08:29:40|13768.83|13648.83|13768.93|13648.93|13769.24|13649.24|13768.59|13648.59|8
1646036990000|2022-02-28 08:29:50|13769.07|13649.07|13769.93|13649.93|13769.93|13649.93|13769|13649|10
1646037000000|2022-02-28 08:30:00|13770.02|13650.02|13769.28|13649.28|13770.79|13650.79|13768.88|13648.88|10
1646037010000|2022-02-28 08:30:10|13768.54|13648.54|13766.04|13646.04|13768.69|13648.69|13766.04|13646.04|10
1646037020000|2022-02-28 08:30:20|13765.21|13645.21|13762.64|13642.64|13765.21|13645.21|13762.43|13642.43|9
1646037030000|2022-02-28 08:30:30|13762.58|13642.58|13764.42|13644.42|13764.42|13644.42|13762.31|13642.31|10
1646037040000|2022-02-28 08:30:40|13764.49|13644.49|13765.92|13645.92|13765.92|13645.92|13763.87|13643.87|9
1646037050000|2022-02-28 08:30:50|13765.67|13645.67|13765|13645|13765.95|13645.95|13764.98|13644.98|9
1646037060000|2022-02-28 08:31:00|13764.28|13644.28|13762.01|13642.01|13764.52|13644.52|13761.86|13641.86|10
1646037070000|2022-02-28 08:31:10|13761.96|13641.96|13760.86|13640.86|13761.96|13641.96|13760.84|13640.84|10
1646037080000|2022-02-28 08:31:20|13760.85|13640.85|13759.39|13639.39|13760.85|13640.85|13759.39|13639.39|8
1646037090000|2022-02-28 08:31:30|13758.75|13638.75|13755.19|13635.19|13758.75|13638.75|13755.19|13635.19|10
1646037100000|2022-02-28 08:31:40|13755.44|13635.44|13752.85|13632.85|13755.44|13635.44|13752.85|13632.85|10
1646037110000|2022-02-28 08:31:50|13752.7|13632.7|13752.92|13632.92|13752.92|13632.92|13751.02|13631.02|10
1646037120000|2022-02-28 08:32:00|13752.9|13632.9|13755.47|13635.47|13755.58|13635.58|13752.9|13632.9|10
1646037130000|2022-02-28 08:32:10|13755.62|13635.62|13755.02|13635.02|13756.59|13636.59|13755.02|13635.02|10
1646037140000|2022-02-28 08:32:20|13755.23|13635.23|13754.45|13634.45|13755.23|13635.23|13754.45|13634.45|10
1646037150000|2022-02-28 08:32:30|13754.42|13634.42|13755.63|13635.63|13755.63|13635.63|13754.21|13634.21|10
1646037160000|2022-02-28 08:32:40|13755.28|13635.28|13753.62|13633.62|13755.37|13635.37|13753.62|13633.62|10
1646037170000|2022-02-28 08:32:50|13753.59|13633.59|13752.37|13632.37|13753.59|13633.59|13752.02|13632.02|10
1646037180000|2022-02-28 08:33:00|13752.15|13632.15|13751.66|13631.66|13752.53|13632.53|13751.25|13631.25|9
1646037190000|2022-02-28 08:33:10|13751.79|13631.79|13748.97|13628.97|13751.79|13631.79|13748.97|13628.97|10
1646037200000|2022-02-28 08:33:20|13748.1|13628.1|13745.62|13625.62|13748.13|13628.13|13745.62|13625.62|9
1646037210000|2022-02-28 08:33:30|13745.08|13625.08|13743.92|13623.92|13745.33|13625.33|13743.83|13623.83|10
1646037220000|2022-02-28 08:33:40|13744.02|13624.02|13742.97|13622.97|13744.02|13624.02|13742.97|13622.97|10
1646037230000|2022-02-28 08:33:50|13742.92|13622.92|13744.98|13624.98|13744.98|13624.98|13742.56|13622.56|10
1646037240000|2022-02-28 08:34:00|13745.21|13625.21|13747.14|13627.14|13747.14|13627.14|13745.21|13625.21|9
1646037250000|2022-02-28 08:34:10|13746.95|13626.95|13745.99|13625.99|13747.18|13627.18|13745.99|13625.99|10
1646037260000|2022-02-28 08:34:20|13746.35|13626.35|13746.77|13626.77|13747.06|13627.06|13746.35|13626.35|10
1646037270000|2022-02-28 08:34:30|13746.71|13626.71|13744.57|13624.57|13746.71|13626.71|13744.57|13624.57|10
1646037280000|2022-02-28 08:34:40|13744.47|13624.47|13741.03|13621.03|13744.47|13624.47|13740.89|13620.89|10
1646037290000|2022-02-28 08:34:50|13741.02|13621.02|13740.54|13620.54|13741.02|13621.02|13740.5|13620.5|9
1646037300000|2022-02-28 08:35:00|13740.31|13620.31|13739.74|13619.74|13740.31|13620.31|13739.55|13619.55|10
1646037310000|2022-02-28 08:35:10|13739.93|13619.93|13740.37|13620.37|13740.48|13620.48|13739.93|13619.93|10
1646037320000|2022-02-28 08:35:20|13740.15|13620.15|13740.57|13620.57|13741.32|13621.32|13740|13620|10
1646037330000|2022-02-28 08:35:30|13739.01|13619.01|13735.52|13615.52|13739.01|13619.01|13735.52|13615.52|10
1646037340000|2022-02-28 08:35:40|13735.17|13615.17|13732.52|13612.52|13735.17|13615.17|13732.45|13612.45|10
1646037350000|2022-02-28 08:35:50|13732.6|13612.6|13729.66|13609.66|13732.6|13612.6|13729.66|13609.66|10
1646037360000|2022-02-28 08:36:00|13728.97|13608.97|13726.31|13606.31|13728.97|13608.97|13726.1|13606.1|10
1646037370000|2022-02-28 08:36:10|13726.11|13606.11|13726.41|13606.41|13726.41|13606.41|13724.09|13604.09|10
1646037380000|2022-02-28 08:36:20|13727.06|13607.06|13727.6|13607.6|13727.93|13607.93|13726.88|13606.88|10
1646037390000|2022-02-28 08:36:30|13727.62|13607.62|13727.73|13607.73|13728.29|13608.29|13726.71|13606.71|10
1646037400000|2022-02-28 08:36:40|13727.04|13607.04|13723.16|13603.16|13727.75|13607.75|13723.16|13603.16|10
1646037410000|2022-02-28 08:36:50|13723.35|13603.35|13716.09|13596.09|13723.35|13603.35|13716.04|13596.04|10
1646037420000|2022-02-28 08:37:00|13715.84|13595.84|13712.64|13592.64|13715.84|13595.84|13712.62|13592.62|10
1646037430000|2022-02-28 08:37:10|13712.55|13592.55|13721.38|13601.38|13721.38|13601.38|13712.55|13592.55|9
1646037440000|2022-02-28 08:37:20|13721.76|13601.76|13724.87|13604.87|13724.95|13604.95|13721.76|13601.76|9
1646037450000|2022-02-28 08:37:30|13724.98|13604.98|13725.24|13605.24|13725.28|13605.28|13724.72|13604.72|9
1646037460000|2022-02-28 08:37:40|13725.11|13605.11|13725.3|13605.3|13725.3|13605.3|13725.06|13605.06|9
1646037470000|2022-02-28 08:37:50|13726.02|13606.02|13724.81|13604.81|13727.35|13607.35|13724.81|13604.81|10
1646037480000|2022-02-28 08:38:00|13724.58|13604.58|13721.56|13601.56|13724.58|13604.58|13721.5|13601.5|9
1646037490000|2022-02-28 08:38:10|13720.9|13600.9|13720.94|13600.94|13721.44|13601.44|13720.75|13600.75|10
1646037500000|2022-02-28 08:38:20|13721.4|13601.4|13721.35|13601.35|13721.97|13601.97|13720.36|13600.36|10
1646037510000|2022-02-28 08:38:30|13720.76|13600.76|13719.38|13599.38|13720.76|13600.76|13719.38|13599.38|10
1646037520000|2022-02-28 08:38:40|13719.43|13599.43|13716.29|13596.29|13719.43|13599.43|13715.97|13595.97|10
1646037530000|2022-02-28 08:38:50|13715.87|13595.87|13713.44|13593.44|13715.87|13595.87|13713.19|13593.19|10
1646037540000|2022-02-28 08:39:00|13713.38|13593.38|13710.63|13590.63|13713.38|13593.38|13710.63|13590.63|10
1646037550000|2022-02-28 08:39:10|13709.76|13589.76|13709.63|13589.63|13709.78|13589.78|13709.27|13589.27|10
1646037560000|2022-02-28 08:39:20|13709.7|13589.7|13710.52|13590.52|13710.52|13590.52|13709.66|13589.66|10
1646037570000|2022-02-28 08:39:30|13710.39|13590.39|13711.38|13591.38|13711.38|13591.38|13710.15|13590.15|10
1646037580000|2022-02-28 08:39:40|13711.4|13591.4|13709.69|13589.69|13711.68|13591.68|13709.69|13589.69|10
1646037590000|2022-02-28 08:39:50|13709.22|13589.22|13707.55|13587.55|13709.27|13589.27|13707.55|13587.55|9
1646037600000|2022-02-28 08:40:00|13707.85|13587.85|13707.27|13587.27|13708.12|13588.12|13706.72|13586.72|10
1646037610000|2022-02-28 08:40:10|13707.41|13587.41|13708.01|13588.01|13708.11|13588.11|13707.19|13587.19|10
1646037620000|2022-02-28 08:40:20|13708.43|13588.43|13708.64|13588.64|13708.68|13588.68|13708.19|13588.19|10
1646037630000|2022-02-28 08:40:30|13708.95|13588.95|13708.69|13588.69|13709.21|13589.21|13708.69|13588.69|9
1646037640000|2022-02-28 08:40:40|13707.13|13587.13|13703.89|13583.89|13707.13|13587.13|13703.89|13583.89|10
1646037650000|2022-02-28 08:40:50|13703.72|13583.72|13699.02|13579.02|13703.72|13583.72|13699.02|13579.02|10
1646037660000|2022-02-28 08:41:00|13699.06|13579.06|13697.98|13577.98|13699.06|13579.06|13697.12|13577.12|9
1646037670000|2022-02-28 08:41:10|13698.18|13578.18|13700.29|13580.29|13700.3|13580.3|13698.18|13578.18|8
1646037680000|2022-02-28 08:41:20|13700.83|13580.83|13700.63|13580.63|13700.97|13580.97|13700.29|13580.29|10
1646037690000|2022-02-28 08:41:30|13700.47|13580.47|13700.48|13580.48|13700.72|13580.72|13700.18|13580.18|10
1646037700000|2022-02-28 08:41:40|13700.31|13580.31|13696.61|13576.61|13701.37|13581.37|13696.4|13576.4|10
1646037710000|2022-02-28 08:41:50|13695.76|13575.76|13693.71|13573.71|13695.76|13575.76|13693.71|13573.71|9
1646037720000|2022-02-28 08:42:00|13693.7|13573.7|13687.42|13567.42|13693.7|13573.7|13687.42|13567.42|10
1646037730000|2022-02-28 08:42:10|13687.12|13567.12|13682.79|13562.79|13687.12|13567.12|13682.79|13562.79|9
1646037740000|2022-02-28 08:42:20|13681.82|13561.82|13680.83|13560.83|13681.82|13561.82|13680.43|13560.43|10
1646037750000|2022-02-28 08:42:30|13680.33|13560.33|13680.52|13560.52|13680.52|13560.52|13679.56|13559.56|9
1646037760000|2022-02-28 08:42:40|13680.5|13560.5|13673.82|13553.82|13680.88|13560.88|13673.82|13553.82|10
1646037770000|2022-02-28 08:42:50|13673.61|13553.61|13669.29|13549.29|13674.27|13554.27|13669.29|13549.29|10
1646037780000|2022-02-28 08:43:00|13668.29|13548.29|13665.79|13545.79|13668.47|13548.47|13665.52|13545.52|10
1646037790000|2022-02-28 08:43:10|13666.3|13546.3|13663.45|13543.45|13666.3|13546.3|13663.14|13543.14|9
1646037800000|2022-02-28 08:43:20|13663.73|13543.73|13667.97|13547.97|13667.97|13547.97|13663.54|13543.54|10
1646037810000|2022-02-28 08:43:30|13667.61|13547.61|13663.97|13543.97|13667.61|13547.61|13663.97|13543.97|10
1646037820000|2022-02-28 08:43:40|13663.49|13543.49|13659.74|13539.74|13663.49|13543.49|13659.74|13539.74|10
1646037830000|2022-02-28 08:43:50|13659.45|13539.45|13656.17|13536.17|13659.53|13539.53|13656.1|13536.1|10
1646037840000|2022-02-28 08:44:00|13656.18|13536.18|13658.18|13538.18|13658.18|13538.18|13656.11|13536.11|10
1646037850000|2022-02-28 08:44:10|13659.26|13539.26|13670.69|13550.69|13670.69|13550.69|13659.26|13539.26|10
1646037860000|2022-02-28 08:44:20|13670.8|13550.8|13671.87|13551.87|13672.26|13552.26|13670.8|13550.8|10
1646037870000|2022-02-28 08:44:30|13672.83|13552.83|13674.96|13554.96|13674.96|13554.96|13672.83|13552.83|10
1646037880000|2022-02-28 08:44:40|13675.14|13555.14|13676.48|13556.48|13676.48|13556.48|13675.04|13555.04|10
1646037890000|2022-02-28 08:44:50|13676.52|13556.52|13678.99|13558.99|13679.17|13559.17|13676.52|13556.52|9
1646037900000|2022-02-28 08:45:00|13679.23|13559.23|13677.47|13557.47|13679.38|13559.38|13677.47|13557.47|10
1646037910000|2022-02-28 08:45:10|13677.46|13557.46|13676.08|13556.08|13677.46|13557.46|13675.74|13555.74|9
1646037920000|2022-02-28 08:45:20|13676.18|13556.18|13677.75|13557.75|13677.75|13557.75|13676.18|13556.18|9
1646037930000|2022-02-28 08:45:30|13678.09|13558.09|13682.14|13562.14|13682.14|13562.14|13678.09|13558.09|9
1646037940000|2022-02-28 08:45:40|13681.96|13561.96|13682.4|13562.4|13682.64|13562.64|13681.75|13561.75|10
1646037950000|2022-02-28 08:45:50|13682.83|13562.83|13684.46|13564.46|13684.6|13564.6|13682.36|13562.36|9
1646037960000|2022-02-28 08:46:00|13684.35|13564.35|13684.96|13564.96|13685.76|13565.76|13684.26|13564.26|10
1646037970000|2022-02-28 08:46:10|13685.53|13565.53|13685.83|13565.83|13685.83|13565.83|13685.06|13565.06|10
1646037980000|2022-02-28 08:46:20|13685.41|13565.41|13684.55|13564.55|13685.41|13565.41|13683.97|13563.97|10
1646037990000|2022-02-28 08:46:30|13684.53|13564.53|13684.41|13564.41|13685.14|13565.14|13684.41|13564.41|9
1646038000000|2022-02-28 08:46:40|13684.35|13564.35|13683.13|13563.13|13684.35|13564.35|13683.13|13563.13|6
1646038010000|2022-02-28 08:46:50|13683.05|13563.05|13683.53|13563.53|13683.84|13563.84|13682.61|13562.61|10
1646038020000|2022-02-28 08:47:00|13683.9|13563.9|13684|13564|13684|13564|13683.24|13563.24|10
1646038030000|2022-02-28 08:47:10|13685.15|13565.15|13689.84|13569.84|13689.84|13569.84|13685.15|13565.15|10
1646038040000|2022-02-28 08:47:20|13689.54|13569.54|13689.35|13569.35|13689.54|13569.54|13689.21|13569.21|10
1646038050000|2022-02-28 08:47:30|13689.36|13569.36|13688.06|13568.06|13689.36|13569.36|13687.86|13567.86|10
1646038060000|2022-02-28 08:47:40|13687.98|13567.98|13688.93|13568.93|13688.93|13568.93|13687.98|13567.98|9
1646038070000|2022-02-28 08:47:50|13688.95|13568.95|13687.5|13567.5|13689.2|13569.2|13687.43|13567.43|10
1646038080000|2022-02-28 08:48:00|13687.11|13567.11|13688.44|13568.44|13688.44|13568.44|13687.11|13567.11|9
1646038090000|2022-02-28 08:48:10|13688.53|13568.53|13685.98|13565.98|13688.62|13568.62|13685.35|13565.35|10
1646038100000|2022-02-28 08:48:20|13685.18|13565.18|13683.94|13563.94|13685.18|13565.18|13682.47|13562.47|10
1646038110000|2022-02-28 08:48:30|13684.4|13564.4|13685.07|13565.07|13685.07|13565.07|13684.4|13564.4|10
1646038120000|2022-02-28 08:48:40|13685.33|13565.33|13685.52|13565.52|13685.52|13565.52|13684.91|13564.91|10
1646038130000|2022-02-28 08:48:50|13685.34|13565.34|13683.02|13563.02|13685.34|13565.34|13683.02|13563.02|10
1646038140000|2022-02-28 08:49:00|13683.14|13563.14|13684.45|13564.45|13684.45|13564.45|13682.97|13562.97|8
1646038150000|2022-02-28 08:49:10|13684.42|13564.42|13685.97|13565.97|13685.97|13565.97|13684.42|13564.42|10
1646038160000|2022-02-28 08:49:20|13685.87|13565.87|13686.51|13566.51|13686.82|13566.82|13685.87|13565.87|10
1646038170000|2022-02-28 08:49:30|13688.74|13568.74|13693.35|13573.35|13693.9|13573.9|13688.74|13568.74|10
1646038180000|2022-02-28 08:49:40|13693.7|13573.7|13696.08|13576.08|13696.16|13576.16|13693.7|13573.7|10
1646038190000|2022-02-28 08:49:50|13695.95|13575.95|13693.61|13573.61|13695.95|13575.95|13693.03|13573.03|10
1646038200000|2022-02-28 08:50:00|13693.56|13573.56|13693.05|13573.05|13693.56|13573.56|13693.05|13573.05|10
1646038210000|2022-02-28 08:50:10|13692.94|13572.94|13693.74|13573.74|13693.88|13573.88|13692.94|13572.94|10
1646038220000|2022-02-28 08:50:20|13694.53|13574.53|13696.06|13576.06|13696.13|13576.13|13694.53|13574.53|9
1646038230000|2022-02-28 08:50:30|13695.98|13575.98|13695.76|13575.76|13696.4|13576.4|13695.76|13575.76|9
1646038240000|2022-02-28 08:50:40|13695.55|13575.55|13695.71|13575.71|13695.87|13575.87|13695.19|13575.19|10
1646038250000|2022-02-28 08:50:50|13695.43|13575.43|13694.9|13574.9|13695.75|13575.75|13694.9|13574.9|9
1646038260000|2022-02-28 08:51:00|13694.84|13574.84|13693.64|13573.64|13695.18|13575.18|13693.64|13573.64|10
1646038270000|2022-02-28 08:51:10|13693.73|13573.73|13695.36|13575.36|13695.36|13575.36|13693.73|13573.73|10
1646038280000|2022-02-28 08:51:20|13695.71|13575.71|13697.64|13577.64|13697.64|13577.64|13695.71|13575.71|9
1646038290000|2022-02-28 08:51:30|13697.5|13577.5|13700.48|13580.48|13700.48|13580.48|13697.5|13577.5|10
1646038300000|2022-02-28 08:51:40|13701.1|13581.1|13705.58|13585.58|13705.66|13585.66|13700.57|13580.57|10
1646038310000|2022-02-28 08:51:50|13706.81|13586.81|13708.99|13588.99|13709.24|13589.24|13706.61|13586.61|10
1646038320000|2022-02-28 08:52:00|13709.05|13589.05|13707.39|13587.39|13709.05|13589.05|13707.39|13587.39|10
1646038330000|2022-02-28 08:52:10|13707.15|13587.15|13707.03|13587.03|13707.79|13587.79|13706.86|13586.86|10
1646038340000|2022-02-28 08:52:20|13706.51|13586.51|13706.56|13586.56|13706.91|13586.91|13706.25|13586.25|9
1646038350000|2022-02-28 08:52:30|13706.44|13586.44|13705.83|13585.83|13706.62|13586.62|13705.29|13585.29|8
1646038360000|2022-02-28 08:52:40|13705.81|13585.81|13706.24|13586.24|13706.26|13586.26|13705.81|13585.81|10
1646038370000|2022-02-28 08:52:50|13706.05|13586.05|13705.51|13585.51|13706.07|13586.07|13705.51|13585.51|9
1646038380000|2022-02-28 08:53:00|13705.49|13585.49|13705.84|13585.84|13706.22|13586.22|13705.49|13585.49|9
1646038390000|2022-02-28 08:53:10|13706.04|13586.04|13707.04|13587.04|13707.05|13587.05|13705.51|13585.51|10
1646038400000|2022-02-28 08:53:20|13707.11|13587.11|13707.64|13587.64|13707.64|13587.64|13707.04|13587.04|10
1646038410000|2022-02-28 08:53:30|13708.43|13588.43|13709.25|13589.25|13709.45|13589.45|13708.42|13588.42|10
1646038420000|2022-02-28 08:53:40|13709.3|13589.3|13704.54|13584.54|13709.3|13589.3|13704.44|13584.44|9
1646038430000|2022-02-28 08:53:50|13704.01|13584.01|13700.34|13580.34|13704.22|13584.22|13700.34|13580.34|10
1646038440000|2022-02-28 08:54:00|13699.89|13579.89|13698.36|13578.36|13699.89|13579.89|13698.03|13578.03|8
1646038450000|2022-02-28 08:54:10|13698.31|13578.31|13696.68|13576.68|13698.49|13578.49|13696.68|13576.68|10
1646038460000|2022-02-28 08:54:20|13696.66|13576.66|13696.51|13576.51|13696.85|13576.85|13694.63|13574.63|9
1646038470000|2022-02-28 08:54:30|13696.67|13576.67|13696.69|13576.69|13696.88|13576.88|13696.05|13576.05|10
1646038480000|2022-02-28 08:54:40|13696.68|13576.68|13695.04|13575.04|13696.68|13576.68|13695.04|13575.04|10
1646038490000|2022-02-28 08:54:50|13694.72|13574.72|13693.99|13573.99|13694.72|13574.72|13693.94|13573.94|9
1646038500000|2022-02-28 08:55:00|13694.47|13574.47|13695.2|13575.2|13695.2|13575.2|13693.49|13573.49|10
1646038510000|2022-02-28 08:55:10|13694.87|13574.87|13699.9|13579.9|13699.9|13579.9|13694.73|13574.73|10
1646038520000|2022-02-28 08:55:20|13699.67|13579.67|13699.76|13579.76|13701.18|13581.18|13699.67|13579.67|9
1646038530000|2022-02-28 08:55:30|13699.84|13579.84|13701.2|13581.2|13701.2|13581.2|13699.84|13579.84|8
1646038540000|2022-02-28 08:55:40|13701.18|13581.18|13700.77|13580.77|13701.18|13581.18|13700.56|13580.56|9
1646038550000|2022-02-28 08:55:50|13700.67|13580.67|13700.96|13580.96|13700.96|13580.96|13700.54|13580.54|9
1646038560000|2022-02-28 08:56:00|13701|13581|13701.5|13581.5|13701.5|13581.5|13700.72|13580.72|9
1646038570000|2022-02-28 08:56:10|13701.48|13581.48|13701.13|13581.13|13701.94|13581.94|13701.13|13581.13|9
1646038580000|2022-02-28 08:56:20|13701.19|13581.19|13700.87|13580.87|13701.19|13581.19|13700.87|13580.87|10
1646038590000|2022-02-28 08:56:30|13700.79|13580.79|13702.09|13582.09|13702.09|13582.09|13700.56|13580.56|9
1646038600000|2022-02-28 08:56:40|13702.22|13582.22|13702.87|13582.87|13702.87|13582.87|13702.2|13582.2|10
1646038610000|2022-02-28 08:56:50|13703.15|13583.15|13703.09|13583.09|13703.15|13583.15|13702.87|13582.87|9
1646038620000|2022-02-28 08:57:00|13703.19|13583.19|13703.87|13583.87|13703.97|13583.97|13703.12|13583.12|8
1646038630000|2022-02-28 08:57:10|13703.59|13583.59|13704.25|13584.25|13704.74|13584.74|13703.57|13583.57|7
1646038640000|2022-02-28 08:57:20|13705.66|13585.66|13706.82|13586.82|13706.82|13586.82|13705.66|13585.66|10
1646038650000|2022-02-28 08:57:30|13706.86|13586.86|13707.57|13587.57|13707.57|13587.57|13706.52|13586.52|9
1646038660000|2022-02-28 08:57:40|13707.24|13587.24|13707.05|13587.05|13708.13|13588.13|13707.05|13587.05|10
1646038670000|2022-02-28 08:57:50|13708|13588|13707.44|13587.44|13708.45|13588.45|13707.44|13587.44|10
1646038680000|2022-02-28 08:58:00|13707.53|13587.53|13706.65|13586.65|13707.53|13587.53|13706.57|13586.57|10
1646038690000|2022-02-28 08:58:10|13706.81|13586.81|13707.19|13587.19|13707.4|13587.4|13706.81|13586.81|9
1646038700000|2022-02-28 08:58:20|13707.08|13587.08|13705.44|13585.44|13707.08|13587.08|13705.27|13585.27|8
1646038710000|2022-02-28 08:58:30|13705.32|13585.32|13704.48|13584.48|13705.49|13585.49|13704.48|13584.48|9
1646038720000|2022-02-28 08:58:40|13704.46|13584.46|13706.15|13586.15|13706.22|13586.22|13704.35|13584.35|9
1646038730000|2022-02-28 08:58:50|13706.38|13586.38|13706.15|13586.15|13706.52|13586.52|13706.15|13586.15|8
1646038740000|2022-02-28 08:59:00|13706.12|13586.12|13709.45|13589.45|13709.45|13589.45|13706.12|13586.12|9
1646038750000|2022-02-28 08:59:10|13709.54|13589.54|13710.62|13590.62|13710.62|13590.62|13709.54|13589.54|9
1646038760000|2022-02-28 08:59:20|13710.71|13590.71|13711.26|13591.26|13711.26|13591.26|13710.51|13590.51|9
1646038770000|2022-02-28 08:59:30|13711.24|13591.24|13712.24|13592.24|13712.34|13592.34|13711.24|13591.24|7
1646038780000|2022-02-28 08:59:40|13712.19|13592.19|13708.11|13588.11|13712.19|13592.19|13708.11|13588.11|9
1646038790000|2022-02-28 08:59:50|13707.92|13587.92|13705.62|13585.62|13707.92|13587.92|13705.62|13585.62|10
1646038800000|2022-02-28 09:00:00|13705.29|13585.29|13707.37|13587.37|13707.37|13587.37|13705.02|13585.02|10
1646038810000|2022-02-28 09:00:10|13708.41|13588.41|13709.57|13589.57|13709.57|13589.57|13708.41|13588.41|8
1646038820000|2022-02-28 09:00:20|13710.07|13590.07|13706.58|13586.58|13710.07|13590.07|13706.58|13586.58|10
1646038830000|2022-02-28 09:00:30|13705.82|13585.82|13703.82|13583.82|13705.82|13585.82|13703.36|13583.36|10
1646038840000|2022-02-28 09:00:40|13703.69|13583.69|13703.03|13583.03|13703.92|13583.92|13703.03|13583.03|10
1646038850000|2022-02-28 09:00:50|13702.99|13582.99|13703.57|13583.57|13703.57|13583.57|13702.99|13582.99|9
1646038860000|2022-02-28 09:01:00|13703.63|13583.63|13703.71|13583.71|13703.71|13583.71|13703.12|13583.12|9
1646038870000|2022-02-28 09:01:10|13703.84|13583.84|13708.27|13588.27|13708.27|13588.27|13703.55|13583.55|10
1646038880000|2022-02-28 09:01:20|13710.26|13590.26|13714.33|13594.33|13714.6|13594.6|13710.26|13590.26|10
1646038890000|2022-02-28 09:01:30|13714.72|13594.72|13716.22|13596.22|13716.22|13596.22|13714.72|13594.72|8
1646038900000|2022-02-28 09:01:40|13716.61|13596.61|13720.32|13600.32|13720.69|13600.69|13716.4|13596.4|10
1646038910000|2022-02-28 09:01:50|13720|13600|13720.93|13600.93|13721.17|13601.17|13720|13600|10
1646038920000|2022-02-28 09:02:00|13720.76|13600.76|13720.29|13600.29|13720.81|13600.81|13720.16|13600.16|8
1646038930000|2022-02-28 09:02:10|13719.91|13599.91|13720.21|13600.21|13720.32|13600.32|13719.36|13599.36|10
1646038940000|2022-02-28 09:02:20|13720.27|13600.27|13721.55|13601.55|13721.55|13601.55|13719.89|13599.89|8
1646038950000|2022-02-28 09:02:30|13721.26|13601.26|13722.88|13602.88|13722.88|13602.88|13721.26|13601.26|9
1646038960000|2022-02-28 09:02:40|13724.58|13604.58|13725.53|13605.53|13726|13606|13724.58|13604.58|10
1646038970000|2022-02-28 09:02:50|13725.55|13605.55|13725.47|13605.47|13725.82|13605.82|13725.18|13605.18|9
1646038980000|2022-02-28 09:03:00|13725.53|13605.53|13725.38|13605.38|13725.53|13605.53|13725.08|13605.08|9
1646038990000|2022-02-28 09:03:10|13726.04|13606.04|13730.41|13610.41|13730.41|13610.41|13726.04|13606.04|9
1646039000000|2022-02-28 09:03:20|13730.73|13610.73|13736.34|13616.34|13736.34|13616.34|13730.73|13610.73|9
1646039010000|2022-02-28 09:03:30|13736.78|13616.78|13737.69|13617.69|13737.78|13617.78|13736.78|13616.78|10
1646039020000|2022-02-28 09:03:40|13737.78|13617.78|13737.47|13617.47|13737.81|13617.81|13737.27|13617.27|9
1646039030000|2022-02-28 09:03:50|13738.73|13618.73|13740.17|13620.17|13740.17|13620.17|13738.73|13618.73|9
1646039040000|2022-02-28 09:04:00|13740.73|13620.73|13742.84|13622.84|13742.98|13622.98|13740.73|13620.73|9
1646039050000|2022-02-28 09:04:10|13743.93|13623.93|13748.96|13628.96|13748.96|13628.96|13743.93|13623.93|10
1646039060000|2022-02-28 09:04:20|13749.07|13629.07|13749.59|13629.59|13749.74|13629.74|13749.07|13629.07|10
1646039070000|2022-02-28 09:04:30|13748.66|13628.66|13745.42|13625.42|13748.66|13628.66|13745.42|13625.42|10
1646039080000|2022-02-28 09:04:40|13744.97|13624.97|13750.64|13630.64|13750.64|13630.64|13744.97|13624.97|10
1646039090000|2022-02-28 09:04:50|13749.16|13629.16|13749.78|13629.78|13750.28|13630.28|13749.16|13629.16|10
1646039100000|2022-02-28 09:05:00|13749.73|13629.73|13752.97|13632.97|13752.97|13632.97|13749.46|13629.46|10
1646039110000|2022-02-28 09:05:10|13753.64|13633.64|13759.7|13639.7|13759.8|13639.8|13753.64|13633.64|10
1646039120000|2022-02-28 09:05:20|13760.57|13640.57|13763.32|13643.32|13763.32|13643.32|13759.98|13639.98|10
1646039130000|2022-02-28 09:05:30|13763.77|13643.77|13765.91|13645.91|13766.45|13646.45|13763.77|13643.77|10
1646039140000|2022-02-28 09:05:40|13766.2|13646.2|13766.77|13646.77|13767.43|13647.43|13766.2|13646.2|10
1646039150000|2022-02-28 09:05:50|13767.02|13647.02|13766.49|13646.49|13767.09|13647.09|13766.27|13646.27|10
1646039160000|2022-02-28 09:06:00|13766.65|13646.65|13766.83|13646.83|13767.09|13647.09|13766.01|13646.01|10
1646039170000|2022-02-28 09:06:10|13767.71|13647.71|13772.74|13652.74|13772.74|13652.74|13767.71|13647.71|10
1646039180000|2022-02-28 09:06:20|13772.23|13652.23|13774.9|13654.9|13775.01|13655.01|13772.09|13652.09|10
1646039190000|2022-02-28 09:06:30|13774.47|13654.47|13776.85|13656.85|13776.85|13656.85|13774.47|13654.47|10
1646039200000|2022-02-28 09:06:40|13776.71|13656.71|13776.48|13656.48|13776.77|13656.77|13776.12|13656.12|10
1646039210000|2022-02-28 09:06:50|13777.73|13657.73|13777.04|13657.04|13778.19|13658.19|13776.99|13656.99|10
1646039220000|2022-02-28 09:07:00|13776.65|13656.65|13775.49|13655.49|13776.65|13656.65|13775.49|13655.49|10
1646039230000|2022-02-28 09:07:10|13775.55|13655.55|13774.86|13654.86|13776.2|13656.2|13774.73|13654.73|10
1646039240000|2022-02-28 09:07:20|13774.71|13654.71|13774.78|13654.78|13775.26|13655.26|13774.62|13654.62|10
1646039250000|2022-02-28 09:07:30|13774.75|13654.75|13774.86|13654.86|13775.6|13655.6|13774.71|13654.71|9
1646039260000|2022-02-28 09:07:40|13774.9|13654.9|13775.59|13655.59|13775.59|13655.59|13774.48|13654.48|9
1646039270000|2022-02-28 09:07:50|13776.1|13656.1|13775.97|13655.97|13776.29|13656.29|13775.97|13655.97|10
1646039280000|2022-02-28 09:08:00|13775.96|13655.96|13775.9|13655.9|13776.21|13656.21|13775.31|13655.31|7
1646039290000|2022-02-28 09:08:10|13776.96|13656.96|13778|13658|13778|13658|13776.96|13656.96|10
1646039300000|2022-02-28 09:08:20|13778.26|13658.26|13778.71|13658.71|13778.72|13658.72|13777.98|13657.98|10
1646039310000|2022-02-28 09:08:30|13778.16|13658.16|13779.03|13659.03|13779.03|13659.03|13778.16|13658.16|9
1646039320000|2022-02-28 09:08:40|13779.05|13659.05|13784.76|13664.76|13785.14|13665.14|13779.05|13659.05|10
1646039330000|2022-02-28 09:08:50|13785.01|13665.01|13785.82|13665.82|13785.82|13665.82|13784.91|13664.91|9
1646039340000|2022-02-28 09:09:00|13786.77|13666.77|13786.44|13666.44|13786.9|13666.9|13785.57|13665.57|10
1646039350000|2022-02-28 09:09:10|13786.88|13666.88|13785.04|13665.04|13786.97|13666.97|13785.04|13665.04|10
1646039360000|2022-02-28 09:09:20|13784.81|13664.81|13782.68|13662.68|13784.81|13664.81|13782.68|13662.68|9
1646039370000|2022-02-28 09:09:30|13783.42|13663.42|13782.03|13662.03|13783.42|13663.42|13781.64|13661.64|10
1646039380000|2022-02-28 09:09:40|13781.88|13661.88|13781.44|13661.44|13781.88|13661.88|13780.8|13660.8|10
1646039390000|2022-02-28 09:09:50|13781.19|13661.19|13772.82|13652.82|13781.3|13661.3|13772.82|13652.82|10
1646039400000|2022-02-28 09:10:00|13772.76|13652.76|13769.93|13649.93|13772.87|13652.87|13769.93|13649.93|10
1646039410000|2022-02-28 09:10:10|13769.7|13649.7|13766.75|13646.75|13769.7|13649.7|13766.75|13646.75|8
1646039420000|2022-02-28 09:10:20|13766.93|13646.93|13763.86|13643.86|13766.93|13646.93|13763.86|13643.86|10
1646039430000|2022-02-28 09:10:30|13764.07|13644.07|13762.07|13642.07|13764.07|13644.07|13760.56|13640.56|10
1646039440000|2022-02-28 09:10:40|13761.9|13641.9|13762.04|13642.04|13762.35|13642.35|13761.53|13641.53|10
1646039450000|2022-02-28 09:10:50|13762.48|13642.48|13763.85|13643.85|13763.9|13643.9|13762.41|13642.41|10
1646039460000|2022-02-28 09:11:00|13763.98|13643.98|13762.93|13642.93|13764.03|13644.03|13762.93|13642.93|9
1646039470000|2022-02-28 09:11:10|13763.01|13643.01|13757.02|13637.02|13763.01|13643.01|13757.02|13637.02|10
1646039480000|2022-02-28 09:11:20|13756.08|13636.08|13750.47|13630.47|13756.08|13636.08|13750.47|13630.47|10
1646039490000|2022-02-28 09:11:30|13749.71|13629.71|13746.12|13626.12|13749.71|13629.71|13745.74|13625.74|10
1646039500000|2022-02-28 09:11:40|13746.05|13626.05|13745.67|13625.67|13746.05|13626.05|13745.28|13625.28|9
1646039510000|2022-02-28 09:11:50|13745.9|13625.9|13747.54|13627.54|13747.98|13627.98|13745.87|13625.87|9
1646039520000|2022-02-28 09:12:00|13747.56|13627.56|13751.82|13631.82|13752.24|13632.24|13747.56|13627.56|10
1646039530000|2022-02-28 09:12:10|13751.81|13631.81|13753.88|13633.88|13753.91|13633.91|13751.81|13631.81|8
1646039540000|2022-02-28 09:12:20|13753.89|13633.89|13754.23|13634.23|13754.23|13634.23|13753.44|13633.44|8
1646039550000|2022-02-28 09:12:30|13754.31|13634.31|13755.37|13635.37|13755.38|13635.38|13754.11|13634.11|10
1646039560000|2022-02-28 09:12:40|13755.08|13635.08|13752.19|13632.19|13755.66|13635.66|13752.19|13632.19|10
1646039570000|2022-02-28 09:12:50|13751.23|13631.23|13747.34|13627.34|13751.23|13631.23|13747.34|13627.34|8
1646039580000|2022-02-28 09:13:00|13747.23|13627.23|13747.02|13627.02|13747.37|13627.37|13746.8|13626.8|9
1646039590000|2022-02-28 09:13:10|13747.15|13627.15|13748.36|13628.36|13748.36|13628.36|13747.15|13627.15|10
1646039600000|2022-02-28 09:13:20|13748.51|13628.51|13749.58|13629.58|13749.58|13629.58|13748.5|13628.5|10
1646039610000|2022-02-28 09:13:30|13749.59|13629.59|13751.05|13631.05|13751.2|13631.2|13749.59|13629.59|8
1646039620000|2022-02-28 09:13:40|13751.03|13631.03|13751.24|13631.24|13752.19|13632.19|13751.03|13631.03|9
1646039630000|2022-02-28 09:13:50|13751.9|13631.9|13750.64|13630.64|13751.95|13631.95|13750.64|13630.64|9
1646039640000|2022-02-28 09:14:00|13750.67|13630.67|13749.81|13629.81|13751.14|13631.14|13749.81|13629.81|9
1646039650000|2022-02-28 09:14:10|13750.51|13630.51|13751.38|13631.38|13751.38|13631.38|13750.51|13630.51|8
1646039660000|2022-02-28 09:14:20|13751.44|13631.44|13753.33|13633.33|13753.33|13633.33|13751.4|13631.4|10
1646039670000|2022-02-28 09:14:30|13753.4|13633.4|13754.47|13634.47|13754.47|13634.47|13753.4|13633.4|8
1646039680000|2022-02-28 09:14:40|13754.46|13634.46|13756.97|13636.97|13756.97|13636.97|13754.46|13634.46|7
1646039690000|2022-02-28 09:14:50|13756.93|13636.93|13757.22|13637.22|13757.31|13637.31|13756.79|13636.79|8
1646039700000|2022-02-28 09:15:00|13757.38|13637.38|13756.48|13636.48|13757.67|13637.67|13756.29|13636.29|9
1646039710000|2022-02-28 09:15:10|13755.98|13635.98|13754.95|13634.95|13755.98|13635.98|13754.95|13634.95|7
1646039720000|2022-02-28 09:15:20|13754.34|13634.34|13752.99|13632.99|13754.34|13634.34|13752.99|13632.99|10
1646039730000|2022-02-28 09:15:30|13752.39|13632.39|13752.75|13632.75|13752.86|13632.86|13752.14|13632.14|10
1646039740000|2022-02-28 09:15:40|13752.86|13632.86|13753.37|13633.37|13753.88|13633.88|13752.86|13632.86|10
1646039750000|2022-02-28 09:15:50|13753|13633|13753.63|13633.63|13753.63|13633.63|13752.82|13632.82|9
1646039760000|2022-02-28 09:16:00|13753.42|13633.42|13753.66|13633.66|13753.99|13633.99|13753.42|13633.42|10
1646039770000|2022-02-28 09:16:10|13753.82|13633.82|13751.97|13631.97|13754.52|13634.52|13751.97|13631.97|10
1646039780000|2022-02-28 09:16:20|13751.94|13631.94|13750.93|13630.93|13752.13|13632.13|13750.93|13630.93|9
1646039790000|2022-02-28 09:16:30|13750.28|13630.28|13749.56|13629.56|13750.28|13630.28|13749.46|13629.46|10
1646039800000|2022-02-28 09:16:40|13749.75|13629.75|13745.99|13625.99|13749.75|13629.75|13745.85|13625.85|10
1646039810000|2022-02-28 09:16:50|13746.15|13626.15|13742.25|13622.25|13746.15|13626.15|13742.25|13622.25|9
1646039820000|2022-02-28 09:17:00|13742.23|13622.23|13740.62|13620.62|13742.32|13622.32|13740.62|13620.62|9
1646039830000|2022-02-28 09:17:10|13740.75|13620.75|13741.78|13621.78|13741.78|13621.78|13740.67|13620.67|10
1646039840000|2022-02-28 09:17:20|13741.93|13621.93|13742.59|13622.59|13742.98|13622.98|13741.8|13621.8|9
1646039850000|2022-02-28 09:17:30|13742.26|13622.26|13744.12|13624.12|13744.12|13624.12|13742.23|13622.23|8
1646039860000|2022-02-28 09:17:40|13744.14|13624.14|13744.5|13624.5|13744.5|13624.5|13744.08|13624.08|6
1646039870000|2022-02-28 09:17:50|13744.05|13624.05|13743.81|13623.81|13744.05|13624.05|13743.31|13623.31|9
1646039880000|2022-02-28 09:18:00|13743.72|13623.72|13743.71|13623.71|13744.09|13624.09|13743.71|13623.71|9
1646039890000|2022-02-28 09:18:10|13743.42|13623.42|13742.83|13622.83|13743.55|13623.55|13742.52|13622.52|10
1646039900000|2022-02-28 09:18:20|13742.59|13622.59|13741.24|13621.24|13742.65|13622.65|13741.24|13621.24|10
1646039910000|2022-02-28 09:18:30|13741|13621|13739.82|13619.82|13741|13621|13739.82|13619.82|9
1646039920000|2022-02-28 09:18:40|13739.62|13619.62|13738.69|13618.69|13739.62|13619.62|13738.67|13618.67|9
1646039930000|2022-02-28 09:18:50|13738.79|13618.79|13740.11|13620.11|13740.45|13620.45|13738.79|13618.79|9
1646039940000|2022-02-28 09:19:00|13740.1|13620.1|13739.71|13619.71|13740.38|13620.38|13739.42|13619.42|9
1646039950000|2022-02-28 09:19:10|13739.61|13619.61|13739.08|13619.08|13739.61|13619.61|13738.78|13618.78|9
1646039960000|2022-02-28 09:19:20|13739|13619|13739.23|13619.23|13739.34|13619.34|13738.81|13618.81|9
1646039970000|2022-02-28 09:19:30|13738.93|13618.93|13738.96|13618.96|13739.23|13619.23|13738.92|13618.92|9
1646039980000|2022-02-28 09:19:40|13738.93|13618.93|13738.98|13618.98|13739.38|13619.38|13738.82|13618.82|8
1646039990000|2022-02-28 09:19:50|13738.97|13618.97|13739|13619|13739|13619|13738.82|13618.82|9
1646040000000|2022-02-28 09:20:00|13738.88|13618.88|13740.78|13620.78|13740.78|13620.78|13738.77|13618.77|8
1646040010000|2022-02-28 09:20:10|13740.99|13620.99|13741.74|13621.74|13741.95|13621.95|13740.99|13620.99|10
1646040020000|2022-02-28 09:20:20|13741.99|13621.99|13741.94|13621.94|13742.45|13622.45|13741.67|13621.67|8
1646040030000|2022-02-28 09:20:30|13741.92|13621.92|13740.63|13620.63|13742.07|13622.07|13740.44|13620.44|9
1646040040000|2022-02-28 09:20:40|13739.67|13619.67|13737.78|13617.78|13739.67|13619.67|13737.69|13617.69|10
1646040050000|2022-02-28 09:20:50|13737.77|13617.77|13736.41|13616.41|13737.77|13617.77|13736.41|13616.41|10
1646040060000|2022-02-28 09:21:00|13736.14|13616.14|13737.56|13617.56|13737.65|13617.65|13736.14|13616.14|10
1646040070000|2022-02-28 09:21:10|13737.53|13617.53|13737.66|13617.66|13737.82|13617.82|13737.36|13617.36|10
1646040080000|2022-02-28 09:21:20|13737.01|13617.01|13735.61|13615.61|13737.01|13617.01|13735.06|13615.06|10
1646040090000|2022-02-28 09:21:30|13735.64|13615.64|13737.5|13617.5|13737.56|13617.56|13735.64|13615.64|10
1646040100000|2022-02-28 09:21:40|13738.23|13618.23|13738.74|13618.74|13738.83|13618.83|13738.23|13618.23|8
1646040110000|2022-02-28 09:21:50|13738.92|13618.92|13740.63|13620.63|13740.8|13620.8|13738.92|13618.92|10
1646040120000|2022-02-28 09:22:00|13740.73|13620.73|13742.53|13622.53|13742.53|13622.53|13740.61|13620.61|10
1646040130000|2022-02-28 09:22:10|13742.67|13622.67|13741.28|13621.28|13742.67|13622.67|13740.98|13620.98|10
1646040140000|2022-02-28 09:22:20|13741.32|13621.32|13742.44|13622.44|13742.44|13622.44|13741.17|13621.17|10
1646040150000|2022-02-28 09:22:30|13742.99|13622.99|13743.12|13623.12|13743.19|13623.19|13742.99|13622.99|10
1646040160000|2022-02-28 09:22:40|13742.63|13622.63|13742.49|13622.49|13742.63|13622.63|13742.45|13622.45|7
1646040170000|2022-02-28 09:22:50|13742.3|13622.3|13738.2|13618.2|13742.3|13622.3|13738.2|13618.2|9
1646040180000|2022-02-28 09:23:00|13738.15|13618.15|13737.98|13617.98|13739.07|13619.07|13737.86|13617.86|9
1646040190000|2022-02-28 09:23:10|13737.8|13617.8|13739.59|13619.59|13739.59|13619.59|13737.69|13617.69|9
1646040200000|2022-02-28 09:23:20|13739.41|13619.41|13739.59|13619.59|13739.81|13619.81|13739.34|13619.34|9
1646040210000|2022-02-28 09:23:30|13739.87|13619.87|13735.94|13615.94|13739.87|13619.87|13735.94|13615.94|10
1646040220000|2022-02-28 09:23:40|13735.83|13615.83|13736.7|13616.7|13736.77|13616.77|13735.83|13615.83|9
1646040230000|2022-02-28 09:23:50|13736.76|13616.76|13736.6|13616.6|13736.76|13616.76|13736.48|13616.48|8
1646040240000|2022-02-28 09:24:00|13736.65|13616.65|13737.37|13617.37|13737.45|13617.45|13736.65|13616.65|9
1646040250000|2022-02-28 09:24:10|13737.21|13617.21|13731.84|13611.84|13737.21|13617.21|13731.84|13611.84|10
1646040260000|2022-02-28 09:24:20|13730.6|13610.6|13723.58|13603.58|13730.6|13610.6|13723.58|13603.58|10
1646040270000|2022-02-28 09:24:30|13723.53|13603.53|13720.13|13600.13|13723.53|13603.53|13720.13|13600.13|9
1646040280000|2022-02-28 09:24:40|13721.09|13601.09|13720.06|13600.06|13721.09|13601.09|13719.94|13599.94|10
1646040290000|2022-02-28 09:24:50|13720.08|13600.08|13718.02|13598.02|13720.08|13600.08|13718.02|13598.02|9
1646040300000|2022-02-28 09:25:00|13718.25|13598.25|13717.67|13597.67|13718.25|13598.25|13717.67|13597.67|9
1646040310000|2022-02-28 09:25:10|13717.77|13597.77|13718.03|13598.03|13718.03|13598.03|13717.43|13597.43|9
1646040320000|2022-02-28 09:25:20|13717.98|13597.98|13717.81|13597.81|13718.48|13598.48|13717.67|13597.67|9
1646040330000|2022-02-28 09:25:30|13717.85|13597.85|13716.79|13596.79|13717.85|13597.85|13716.79|13596.79|10
1646040340000|2022-02-28 09:25:40|13716.71|13596.71|13716.86|13596.86|13716.86|13596.86|13716.57|13596.57|10
1646040350000|2022-02-28 09:25:50|13716.81|13596.81|13716.98|13596.98|13716.98|13596.98|13716.78|13596.78|7
1646040360000|2022-02-28 09:26:00|13716.87|13596.87|13711.14|13591.14|13716.87|13596.87|13711.11|13591.11|10
1646040370000|2022-02-28 09:26:10|13710.78|13590.78|13709.35|13589.35|13710.78|13590.78|13708.07|13588.07|10
1646040380000|2022-02-28 09:26:20|13709.83|13589.83|13710.34|13590.34|13710.34|13590.34|13709.7|13589.7|9
1646040390000|2022-02-28 09:26:30|13710.94|13590.94|13712.97|13592.97|13712.97|13592.97|13710.94|13590.94|9
1646040400000|2022-02-28 09:26:40|13712.94|13592.94|13711.26|13591.26|13713.07|13593.07|13711.26|13591.26|9
1646040410000|2022-02-28 09:26:50|13711.19|13591.19|13709.92|13589.92|13711.19|13591.19|13709.92|13589.92|10
1646040420000|2022-02-28 09:27:00|13710.39|13590.39|13709.99|13589.99|13710.41|13590.41|13709.49|13589.49|9
1646040430000|2022-02-28 09:27:10|13710|13590|13710.25|13590.25|13710.28|13590.28|13709.39|13589.39|9
1646040440000|2022-02-28 09:27:20|13710.19|13590.19|13711.6|13591.6|13711.6|13591.6|13710.11|13590.11|9
1646040450000|2022-02-28 09:27:30|13711.85|13591.85|13711.4|13591.4|13712.12|13592.12|13711.4|13591.4|9
1646040460000|2022-02-28 09:27:40|13711.44|13591.44|13711.23|13591.23|13711.58|13591.58|13710.91|13590.91|9
1646040470000|2022-02-28 09:27:50|13711.25|13591.25|13710.6|13590.6|13711.25|13591.25|13710.26|13590.26|8
1646040480000|2022-02-28 09:28:00|13710.46|13590.46|13709.64|13589.64|13710.5|13590.5|13709.53|13589.53|9
1646040490000|2022-02-28 09:28:10|13709.61|13589.61|13708.84|13588.84|13709.61|13589.61|13708.84|13588.84|9
1646040500000|2022-02-28 09:28:20|13708.23|13588.23|13707.15|13587.15|13708.23|13588.23|13707.15|13587.15|7
1646040510000|2022-02-28 09:28:30|13707.03|13587.03|13706.67|13586.67|13707.11|13587.11|13706.29|13586.29|10
1646040520000|2022-02-28 09:28:40|13706.17|13586.17|13707.13|13587.13|13707.32|13587.32|13706.17|13586.17|10
1646040530000|2022-02-28 09:28:50|13707.16|13587.16|13706.26|13586.26|13707.16|13587.16|13706.26|13586.26|9
1646040540000|2022-02-28 09:29:00|13705.68|13585.68|13706.05|13586.05|13706.08|13586.08|13705.61|13585.61|10
1646040550000|2022-02-28 09:29:10|13705.99|13585.99|13706.21|13586.21|13706.23|13586.23|13705.73|13585.73|7
1646040560000|2022-02-28 09:29:20|13706.32|13586.32|13707|13587|13707|13587|13706.32|13586.32|9
1646040570000|2022-02-28 09:29:30|13707.12|13587.12|13707.68|13587.68|13708.04|13588.04|13707.12|13587.12|9
1646040580000|2022-02-28 09:29:40|13707.27|13587.27|13708.77|13588.77|13708.77|13588.77|13707.27|13587.27|8
1646040590000|2022-02-28 09:29:50|13709.14|13589.14|13709.66|13589.66|13709.82|13589.82|13708.65|13588.65|9
1646040600000|2022-02-28 09:30:00|13709.72|13589.72|13710.8|13590.8|13710.94|13590.94|13709.6|13589.6|10
1646040610000|2022-02-28 09:30:10|13710.77|13590.77|13709.7|13589.7|13710.93|13590.93|13709.7|13589.7|10
1646040620000|2022-02-28 09:30:20|13709.44|13589.44|13709.89|13589.89|13709.89|13589.89|13709.22|13589.22|8
1646040630000|2022-02-28 09:30:30|13709.98|13589.98|13710.72|13590.72|13710.72|13590.72|13709.7|13589.7|10
1646040640000|2022-02-28 09:30:40|13709.82|13589.82|13707.17|13587.17|13709.82|13589.82|13706.87|13586.87|10
1646040650000|2022-02-28 09:30:50|13707.09|13587.09|13708.14|13588.14|13708.21|13588.21|13707.09|13587.09|10
1646040660000|2022-02-28 09:31:00|13708.16|13588.16|13708.36|13588.36|13708.49|13588.49|13708.12|13588.12|8
1646040670000|2022-02-28 09:31:10|13708.15|13588.15|13708.8|13588.8|13708.8|13588.8|13707.46|13587.46|10
1646040680000|2022-02-28 09:31:20|13709.4|13589.4|13708.81|13588.81|13709.55|13589.55|13708.81|13588.81|10
1646040690000|2022-02-28 09:31:30|13708.65|13588.65|13706.93|13586.93|13708.65|13588.65|13706.86|13586.86|10
1646040700000|2022-02-28 09:31:40|13707.4|13587.4|13706.89|13586.89|13707.65|13587.65|13706.81|13586.81|10
1646040710000|2022-02-28 09:31:50|13706.15|13586.15|13705.11|13585.11|13706.17|13586.17|13705.11|13585.11|9
1646040720000|2022-02-28 09:32:00|13704.64|13584.64|13704.74|13584.74|13704.74|13584.74|13704.02|13584.02|8
1646040730000|2022-02-28 09:32:10|13704.68|13584.68|13707.3|13587.3|13707.3|13587.3|13704.68|13584.68|10
1646040740000|2022-02-28 09:32:20|13708.19|13588.19|13706.96|13586.96|13708.68|13588.68|13706.96|13586.96|10
1646040750000|2022-02-28 09:32:30|13707.28|13587.28|13706.58|13586.58|13708.32|13588.32|13706.57|13586.57|10
1646040760000|2022-02-28 09:32:40|13706.57|13586.57|13705.36|13585.36|13706.57|13586.57|13705.36|13585.36|10
1646040770000|2022-02-28 09:32:50|13705.19|13585.19|13703.62|13583.62|13705.24|13585.24|13703.62|13583.62|9
1646040780000|2022-02-28 09:33:00|13703.44|13583.44|13704.75|13584.75|13705.57|13585.57|13703.39|13583.39|9
1646040790000|2022-02-28 09:33:10|13704.85|13584.85|13704.85|13584.85|13704.97|13584.97|13704.23|13584.23|10
1646040800000|2022-02-28 09:33:20|13704.93|13584.93|13704.58|13584.58|13704.94|13584.94|13704.1|13584.1|9
1646040810000|2022-02-28 09:33:30|13704.85|13584.85|13705.35|13585.35|13705.7|13585.7|13704.85|13584.85|9
1646040820000|2022-02-28 09:33:40|13705.66|13585.66|13706.64|13586.64|13706.67|13586.67|13705.66|13585.66|10
1646040830000|2022-02-28 09:33:50|13706.66|13586.66|13706.57|13586.57|13706.9|13586.9|13706.52|13586.52|8
1646040840000|2022-02-28 09:34:00|13706.56|13586.56|13705.54|13585.54|13706.56|13586.56|13705.35|13585.35|10
1646040850000|2022-02-28 09:34:10|13705.06|13585.06|13704.19|13584.19|13705.15|13585.15|13704.19|13584.19|9
1646040860000|2022-02-28 09:34:20|13704.39|13584.39|13704.53|13584.53|13704.74|13584.74|13704.39|13584.39|9
1646040870000|2022-02-28 09:34:30|13704.57|13584.57|13705|13585|13705.42|13585.42|13704.45|13584.45|9
1646040880000|2022-02-28 09:34:40|13704.79|13584.79|13703.36|13583.36|13705.33|13585.33|13703.34|13583.34|10
1646040890000|2022-02-28 09:34:50|13703.34|13583.34|13701.72|13581.72|13703.34|13583.34|13701.72|13581.72|9
1646040900000|2022-02-28 09:35:00|13701.85|13581.85|13704.21|13584.21|13704.22|13584.22|13701.85|13581.85|10
1646040910000|2022-02-28 09:35:10|13704.11|13584.11|13704.78|13584.78|13704.78|13584.78|13704.11|13584.11|9
1646040920000|2022-02-28 09:35:20|13704.7|13584.7|13705.78|13585.78|13705.82|13585.82|13704.7|13584.7|9
1646040930000|2022-02-28 09:35:30|13706.06|13586.06|13706.47|13586.47|13706.51|13586.51|13705.61|13585.61|9
1646040940000|2022-02-28 09:35:40|13706.48|13586.48|13706.45|13586.45|13706.48|13586.48|13706.04|13586.04|7
1646040950000|2022-02-28 09:35:50|13706.13|13586.13|13706.38|13586.38|13706.39|13586.39|13706.03|13586.03|7
1646040960000|2022-02-28 09:36:00|13706.39|13586.39|13707.25|13587.25|13707.36|13587.36|13706.28|13586.28|9
1646040970000|2022-02-28 09:36:10|13706.82|13586.82|13707.84|13587.84|13707.84|13587.84|13706.55|13586.55|10
1646040980000|2022-02-28 09:36:20|13707.68|13587.68|13709.31|13589.31|13709.31|13589.31|13706.9|13586.9|10
1646040990000|2022-02-28 09:36:30|13709.58|13589.58|13709.85|13589.85|13709.85|13589.85|13708.35|13588.35|10
1646041000000|2022-02-28 09:36:40|13709.65|13589.65|13708.03|13588.03|13710.46|13590.46|13708.03|13588.03|10
1646041010000|2022-02-28 09:36:50|13707.83|13587.83|13709.05|13589.05|13709.75|13589.75|13707.65|13587.65|10
1646041020000|2022-02-28 09:37:00|13708.6|13588.6|13708.26|13588.26|13708.6|13588.6|13707.84|13587.84|10
1646041030000|2022-02-28 09:37:10|13707.39|13587.39|13705.28|13585.28|13707.39|13587.39|13705.13|13585.13|8
1646041040000|2022-02-28 09:37:20|13705.24|13585.24|13705.38|13585.38|13705.66|13585.66|13704.8|13584.8|10
1646041050000|2022-02-28 09:37:30|13705.54|13585.54|13704.62|13584.62|13705.54|13585.54|13704.34|13584.34|9
1646041060000|2022-02-28 09:37:40|13704.63|13584.63|13704.15|13584.15|13705.39|13585.39|13703.82|13583.82|10
1646041070000|2022-02-28 09:37:50|13704|13584|13704.67|13584.67|13704.67|13584.67|13703.81|13583.81|8
1646041080000|2022-02-28 09:38:00|13704.63|13584.63|13709.26|13589.26|13709.26|13589.26|13704.63|13584.63|10
1646041090000|2022-02-28 09:38:10|13709.54|13589.54|13716.16|13596.16|13716.16|13596.16|13709.54|13589.54|10
1646041100000|2022-02-28 09:38:20|13716.39|13596.39|13717.25|13597.25|13718.06|13598.06|13716.39|13596.39|10
1646041110000|2022-02-28 09:38:30|13717.45|13597.45|13715.78|13595.78|13717.45|13597.45|13715.78|13595.78|9
1646041120000|2022-02-28 09:38:40|13715.54|13595.54|13715.05|13595.05|13715.95|13595.95|13714.99|13594.99|10
1646041130000|2022-02-28 09:38:50|13715|13595|13717.66|13597.66|13717.66|13597.66|13714.68|13594.68|10
1646041140000|2022-02-28 09:39:00|13717.94|13597.94|13719.62|13599.62|13720.37|13600.37|13717.94|13597.94|10
1646041150000|2022-02-28 09:39:10|13719.57|13599.57|13719|13599|13719.57|13599.57|13718.87|13598.87|10
1646041160000|2022-02-28 09:39:20|13718.66|13598.66|13718.64|13598.64|13718.97|13598.97|13718.26|13598.26|10
1646041170000|2022-02-28 09:39:30|13718.63|13598.63|13719.59|13599.59|13719.59|13599.59|13718.63|13598.63|8
1646041180000|2022-02-28 09:39:40|13719.68|13599.68|13720.08|13600.08|13720.12|13600.12|13719.67|13599.67|9
1646041190000|2022-02-28 09:39:50|13719.38|13599.38|13720.05|13600.05|13720.05|13600.05|13719.03|13599.03|9
1646041200000|2022-02-28 09:40:00|13720.13|13600.13|13717.85|13597.85|13720.44|13600.44|13717.85|13597.85|9
1646041210000|2022-02-28 09:40:10|13717.77|13597.77|13714.35|13594.35|13717.77|13597.77|13714.24|13594.24|10
1646041220000|2022-02-28 09:40:20|13714.44|13594.44|13714.85|13594.85|13714.85|13594.85|13713.85|13593.85|10
1646041230000|2022-02-28 09:40:30|13714.7|13594.7|13715.75|13595.75|13715.75|13595.75|13713.62|13593.62|9
1646041240000|2022-02-28 09:40:40|13715.98|13595.98|13717.54|13597.54|13717.54|13597.54|13715.98|13595.98|10
1646041250000|2022-02-28 09:40:50|13717.57|13597.57|13718.86|13598.86|13718.86|13598.86|13716.86|13596.86|10
1646041260000|2022-02-28 09:41:00|13718.48|13598.48|13717.61|13597.61|13718.48|13598.48|13717.1|13597.1|9
1646041270000|2022-02-28 09:41:10|13717.71|13597.71|13717.79|13597.79|13718.78|13598.78|13716.94|13596.94|8
1646041280000|2022-02-28 09:41:20|13719.19|13599.19|13724.18|13604.18|13724.18|13604.18|13719.19|13599.19|10
1646041290000|2022-02-28 09:41:30|13724.11|13604.11|13725.02|13605.02|13725.75|13605.75|13724.11|13604.11|10
1646041300000|2022-02-28 09:41:40|13725.24|13605.24|13728.86|13608.86|13728.86|13608.86|13725.24|13605.24|10
1646041310000|2022-02-28 09:41:50|13729.12|13609.12|13735.27|13615.27|13735.27|13615.27|13729.12|13609.12|10
1646041320000|2022-02-28 09:42:00|13735.63|13615.63|13737.58|13617.58|13738.15|13618.15|13735.63|13615.63|10
1646041330000|2022-02-28 09:42:10|13737.6|13617.6|13738.14|13618.14|13740.56|13620.56|13737.56|13617.56|10
1646041340000|2022-02-28 09:42:20|13738.1|13618.1|13735.57|13615.57|13738.28|13618.28|13734.74|13614.74|10
1646041350000|2022-02-28 09:42:30|13734.99|13614.99|13734.23|13614.23|13734.99|13614.99|13733.2|13613.2|9
1646041360000|2022-02-28 09:42:40|13733.61|13613.61|13733.27|13613.27|13733.9|13613.9|13733.26|13613.26|10
1646041370000|2022-02-28 09:42:50|13733.07|13613.07|13730.12|13610.12|13733.07|13613.07|13730.12|13610.12|8
1646041380000|2022-02-28 09:43:00|13730.17|13610.17|13731.96|13611.96|13731.96|13611.96|13730.02|13610.02|9
1646041390000|2022-02-28 09:43:10|13731.9|13611.9|13732.22|13612.22|13732.34|13612.34|13731.9|13611.9|6
1646041400000|2022-02-28 09:43:20|13732.26|13612.26|13732.16|13612.16|13732.46|13612.46|13731.72|13611.72|9
1646041410000|2022-02-28 09:43:30|13731.86|13611.86|13731.9|13611.9|13731.9|13611.9|13731.38|13611.38|10
1646041420000|2022-02-28 09:43:40|13731.82|13611.82|13732.07|13612.07|13732.34|13612.34|13731.82|13611.82|9
1646041430000|2022-02-28 09:43:50|13731.87|13611.87|13731.78|13611.78|13732.36|13612.36|13731.63|13611.63|9
1646041440000|2022-02-28 09:44:00|13731.63|13611.63|13731.27|13611.27|13731.71|13611.71|13731.27|13611.27|7
1646041450000|2022-02-28 09:44:10|13731.08|13611.08|13734.47|13614.47|13734.47|13614.47|13731.08|13611.08|10
1646041460000|2022-02-28 09:44:20|13734.51|13614.51|13735.51|13615.51|13735.51|13615.51|13733.64|13613.64|10
1646041470000|2022-02-28 09:44:30|13735.34|13615.34|13736.8|13616.8|13736.87|13616.87|13735.34|13615.34|10
1646041480000|2022-02-28 09:44:40|13736.81|13616.81|13734.24|13614.24|13736.81|13616.81|13734.24|13614.24|8
1646041490000|2022-02-28 09:44:50|13734.43|13614.43|13734.88|13614.88|13734.88|13614.88|13734.39|13614.39|10
1646041500000|2022-02-28 09:45:00|13735.04|13615.04|13734.8|13614.8|13735.35|13615.35|13734.8|13614.8|9
1646041510000|2022-02-28 09:45:10|13734.61|13614.61|13731.94|13611.94|13734.61|13614.61|13731.94|13611.94|10
1646041520000|2022-02-28 09:45:20|13732.06|13612.06|13732.44|13612.44|13732.88|13612.88|13731.56|13611.56|10
1646041530000|2022-02-28 09:45:30|13732.36|13612.36|13732.74|13612.74|13732.75|13612.75|13732.36|13612.36|7
1646041540000|2022-02-28 09:45:40|13732.75|13612.75|13732.25|13612.25|13732.75|13612.75|13731.28|13611.28|10
1646041550000|2022-02-28 09:45:50|13732.28|13612.28|13731.11|13611.11|13732.41|13612.41|13730.97|13610.97|10
1646041560000|2022-02-28 09:46:00|13732.24|13612.24|13732.99|13612.99|13733.9|13613.9|13732.24|13612.24|9
1646041570000|2022-02-28 09:46:10|13733.73|13613.73|13731.57|13611.57|13733.73|13613.73|13731.57|13611.57|10
1646041580000|2022-02-28 09:46:20|13731.46|13611.46|13727.89|13607.89|13731.46|13611.46|13727.89|13607.89|10
1646041590000|2022-02-28 09:46:30|13727.46|13607.46|13725.41|13605.41|13727.46|13607.46|13725.13|13605.13|10
1646041600000|2022-02-28 09:46:40|13725.39|13605.39|13724.16|13604.16|13725.39|13605.39|13723.89|13603.89|7
1646041610000|2022-02-28 09:46:50|13723.64|13603.64|13720.96|13600.96|13723.64|13603.64|13720.94|13600.94|10
1646041620000|2022-02-28 09:47:00|13720.85|13600.85|13718.43|13598.43|13720.85|13600.85|13718.43|13598.43|10
1646041630000|2022-02-28 09:47:10|13718.47|13598.47|13717.64|13597.64|13718.47|13598.47|13717.47|13597.47|9
1646041640000|2022-02-28 09:47:20|13717.85|13597.85|13715.73|13595.73|13717.85|13597.85|13715.73|13595.73|9
1646041650000|2022-02-28 09:47:30|13714.85|13594.85|13716.1|13596.1|13716.1|13596.1|13714.8|13594.8|10
1646041660000|2022-02-28 09:47:40|13716.09|13596.09|13718.18|13598.18|13718.8|13598.8|13715.94|13595.94|10
1646041670000|2022-02-28 09:47:50|13718.31|13598.31|13720.69|13600.69|13720.7|13600.7|13718.31|13598.31|9
1646041680000|2022-02-28 09:48:00|13721.5|13601.5|13722.49|13602.49|13722.49|13602.49|13721.32|13601.32|9
1646041690000|2022-02-28 09:48:10|13722.45|13602.45|13725.1|13605.1|13725.1|13605.1|13722.45|13602.45|9
1646041700000|2022-02-28 09:48:20|13725.8|13605.8|13727.4|13607.4|13727.4|13607.4|13725.8|13605.8|8
1646041710000|2022-02-28 09:48:30|13727.16|13607.16|13725.61|13605.61|13727.8|13607.8|13725.61|13605.61|10
1646041720000|2022-02-28 09:48:40|13725.71|13605.71|13726.21|13606.21|13726.21|13606.21|13725.7|13605.7|10
1646041730000|2022-02-28 09:48:50|13726.23|13606.23|13726.34|13606.34|13726.34|13606.34|13725.7|13605.7|10
1646041740000|2022-02-28 09:49:00|13726.19|13606.19|13725.78|13605.78|13726.19|13606.19|13725.45|13605.45|7
1646041750000|2022-02-28 09:49:10|13725.71|13605.71|13725.71|13605.71|13726.23|13606.23|13725.43|13605.43|9
1646041760000|2022-02-28 09:49:20|13726.65|13606.65|13727.05|13607.05|13727.53|13607.53|13726.65|13606.65|10
1646041770000|2022-02-28 09:49:30|13726.7|13606.7|13726.89|13606.89|13727.39|13607.39|13726.7|13606.7|10
1646041780000|2022-02-28 09:49:40|13726.57|13606.57|13726.83|13606.83|13726.83|13606.83|13726.28|13606.28|8
1646041790000|2022-02-28 09:49:50|13726.72|13606.72|13724.92|13604.92|13726.79|13606.79|13724.36|13604.36|10
1646041800000|2022-02-28 09:50:00|13724.63|13604.63|13724.67|13604.67|13724.69|13604.69|13724.4|13604.4|9
1646041810000|2022-02-28 09:50:10|13724.4|13604.4|13723.51|13603.51|13724.4|13604.4|13723.2|13603.2|9
1646041820000|2022-02-28 09:50:20|13723.56|13603.56|13723.92|13603.92|13724.09|13604.09|13723.43|13603.43|10
1646041830000|2022-02-28 09:50:30|13723.93|13603.93|13724.36|13604.36|13724.88|13604.88|13723.93|13603.93|10
1646041840000|2022-02-28 09:50:40|13724.32|13604.32|13725.38|13605.38|13725.38|13605.38|13724.28|13604.28|7
1646041850000|2022-02-28 09:50:50|13725.15|13605.15|13724.77|13604.77|13725.31|13605.31|13724.71|13604.71|10
1646041860000|2022-02-28 09:51:00|13724.89|13604.89|13722.18|13602.18|13725.52|13605.52|13722.18|13602.18|10
1646041870000|2022-02-28 09:51:10|13722.17|13602.17|13718.05|13598.05|13722.17|13602.17|13718.05|13598.05|10
1646041880000|2022-02-28 09:51:20|13718.22|13598.22|13717.3|13597.3|13718.22|13598.22|13717.3|13597.3|10
1646041890000|2022-02-28 09:51:30|13717.23|13597.23|13714.63|13594.63|13717.23|13597.23|13714.63|13594.63|10
1646041900000|2022-02-28 09:51:40|13714.3|13594.3|13713.38|13593.38|13714.56|13594.56|13713.34|13593.34|10
1646041910000|2022-02-28 09:51:50|13713.36|13593.36|13712.45|13592.45|13713.36|13593.36|13712.45|13592.45|8
1646041920000|2022-02-28 09:52:00|13712.47|13592.47|13710.67|13590.67|13712.47|13592.47|13710.67|13590.67|10
1646041930000|2022-02-28 09:52:10|13710.53|13590.53|13709.1|13589.1|13710.53|13590.53|13709.1|13589.1|9
1646041940000|2022-02-28 09:52:20|13708.61|13588.61|13706.73|13586.73|13708.61|13588.61|13705.86|13585.86|10
1646041950000|2022-02-28 09:52:30|13706.82|13586.82|13705.95|13585.95|13706.82|13586.82|13704.9|13584.9|8
1646041960000|2022-02-28 09:52:40|13706.07|13586.07|13709.02|13589.02|13709.02|13589.02|13705.93|13585.93|10
1646041970000|2022-02-28 09:52:50|13710.26|13590.26|13714.25|13594.25|13714.34|13594.34|13710.26|13590.26|10
1646041980000|2022-02-28 09:53:00|13714.14|13594.14|13716.33|13596.33|13716.42|13596.42|13714.14|13594.14|9
1646041990000|2022-02-28 09:53:10|13717.47|13597.47|13718.67|13598.67|13718.67|13598.67|13717.47|13597.47|7
1646042000000|2022-02-28 09:53:20|13718.72|13598.72|13719.33|13599.33|13719.42|13599.42|13718.7|13598.7|9
1646042010000|2022-02-28 09:53:30|13719.36|13599.36|13720.53|13600.53|13720.53|13600.53|13719.24|13599.24|10
1646042020000|2022-02-28 09:53:40|13721.38|13601.38|13721.21|13601.21|13721.43|13601.43|13720.61|13600.61|10
1646042030000|2022-02-28 09:53:50|13721.12|13601.12|13720.53|13600.53|13721.24|13601.24|13720.53|13600.53|9
1646042040000|2022-02-28 09:54:00|13720.12|13600.12|13720.15|13600.15|13720.39|13600.39|13719.81|13599.81|9
1646042050000|2022-02-28 09:54:10|13720.02|13600.02|13719.66|13599.66|13720.02|13600.02|13719.66|13599.66|9
1646042060000|2022-02-28 09:54:20|13719.44|13599.44|13716.95|13596.95|13719.44|13599.44|13716.95|13596.95|8
1646042070000|2022-02-28 09:54:30|13716.92|13596.92|13716.22|13596.22|13716.92|13596.92|13716.05|13596.05|10
1646042080000|2022-02-28 09:54:40|13716.32|13596.32|13715.74|13595.74|13716.65|13596.65|13715.64|13595.64|9
1646042090000|2022-02-28 09:54:50|13715.76|13595.76|13718.57|13598.57|13718.57|13598.57|13715.52|13595.52|10
1646042100000|2022-02-28 09:55:00|13718.34|13598.34|13717.79|13597.79|13719.04|13599.04|13717.79|13597.79|10
1646042110000|2022-02-28 09:55:10|13717.99|13597.99|13719|13599|13719|13599|13716.68|13596.68|9
1646042120000|2022-02-28 09:55:20|13719.01|13599.01|13720.5|13600.5|13720.5|13600.5|13719.01|13599.01|10
1646042130000|2022-02-28 09:55:30|13720.4|13600.4|13721.36|13601.36|13721.58|13601.58|13720.4|13600.4|7
1646042140000|2022-02-28 09:55:40|13721.35|13601.35|13723.78|13603.78|13723.78|13603.78|13721.33|13601.33|10
1646042150000|2022-02-28 09:55:50|13723.75|13603.75|13724.12|13604.12|13724.12|13604.12|13723.71|13603.71|8
1646042160000|2022-02-28 09:56:00|13724.83|13604.83|13725.17|13605.17|13725.17|13605.17|13724.73|13604.73|8
1646042170000|2022-02-28 09:56:10|13725.21|13605.21|13724.67|13604.67|13725.25|13605.25|13724.67|13604.67|6
1646042180000|2022-02-28 09:56:20|13724.78|13604.78|13726.47|13606.47|13726.47|13606.47|13724.42|13604.42|9
1646042190000|2022-02-28 09:56:30|13726.15|13606.15|13727.09|13607.09|13727.09|13607.09|13726.15|13606.15|10
1646042200000|2022-02-28 09:56:40|13727.17|13607.17|13725.4|13605.4|13727.27|13607.27|13725.4|13605.4|10
1646042210000|2022-02-28 09:56:50|13725.17|13605.17|13725.35|13605.35|13725.35|13605.35|13724.83|13604.83|9
1646042220000|2022-02-28 09:57:00|13725.37|13605.37|13726.03|13606.03|13726.03|13606.03|13724.35|13604.35|8
1646042230000|2022-02-28 09:57:10|13726.24|13606.24|13725.52|13605.52|13726.5|13606.5|13725.52|13605.52|10
1646042240000|2022-02-28 09:57:20|13725.47|13605.47|13727.23|13607.23|13727.23|13607.23|13725.47|13605.47|10
1646042250000|2022-02-28 09:57:30|13727.44|13607.44|13727.05|13607.05|13727.44|13607.44|13727.05|13607.05|9
1646042260000|2022-02-28 09:57:40|13726.61|13606.61|13727.19|13607.19|13727.19|13607.19|13726.61|13606.61|9
1646042270000|2022-02-28 09:57:50|13727.18|13607.18|13728.51|13608.51|13728.52|13608.52|13727.18|13607.18|10
1646042280000|2022-02-28 09:58:00|13728.4|13608.4|13729.75|13609.75|13729.93|13609.93|13728.4|13608.4|7
1646042290000|2022-02-28 09:58:10|13729.76|13609.76|13730.87|13610.87|13730.87|13610.87|13729.65|13609.65|9
1646042300000|2022-02-28 09:58:20|13730.9|13610.9|13726.5|13606.5|13731.14|13611.14|13726.5|13606.5|9
1646042310000|2022-02-28 09:58:30|13725.6|13605.6|13713.43|13593.43|13725.6|13605.6|13713.43|13593.43|10
1646042320000|2022-02-28 09:58:40|13711.69|13591.69|13701.22|13581.22|13711.69|13591.69|13701.21|13581.21|10
1646042330000|2022-02-28 09:58:50|13700.93|13580.93|13693.16|13573.16|13700.93|13580.93|13693.16|13573.16|10
1646042340000|2022-02-28 09:59:00|13693.08|13573.08|13679.81|13559.81|13693.08|13573.08|13679.81|13559.81|10
1646042350000|2022-02-28 09:59:10|13679.24|13559.24|13675.54|13555.54|13679.24|13559.24|13675.54|13555.54|10
1646042360000|2022-02-28 09:59:20|13675.55|13555.55|13675.35|13555.35|13676.49|13556.49|13675.02|13555.02|8
1646042370000|2022-02-28 09:59:30|13675.32|13555.32|13677.19|13557.19|13677.34|13557.34|13675.32|13555.32|9
1646042380000|2022-02-28 09:59:40|13677.22|13557.22|13668.57|13548.57|13677.22|13557.22|13668.57|13548.57|10
1646042390000|2022-02-28 09:59:50|13668.8|13548.8|13647.15|13527.15|13668.8|13548.8|13647.15|13527.15|10
1646042400000|2022-02-28 10:00:00|13645.85|13525.85|13635.1|13515.1|13645.85|13525.85|13635.1|13515.1|10
1646042410000|2022-02-28 10:00:10|13634.97|13514.97|13636.71|13516.71|13636.87|13516.87|13634.14|13514.14|10
1646042420000|2022-02-28 10:00:20|13637.01|13517.01|13642.51|13522.51|13642.51|13522.51|13637.01|13517.01|10
1646042430000|2022-02-28 10:00:30|13643.4|13523.4|13647.97|13527.97|13647.97|13527.97|13643.4|13523.4|10
1646042440000|2022-02-28 10:00:40|13647.95|13527.95|13648.77|13528.77|13649.28|13529.28|13647.95|13527.95|10
1646042450000|2022-02-28 10:00:50|13648.78|13528.78|13646.59|13526.59|13650.24|13530.24|13646.59|13526.59|10
1646042460000|2022-02-28 10:01:00|13646.65|13526.65|13652.84|13532.84|13652.84|13532.84|13646.65|13526.65|10
1646042470000|2022-02-28 10:01:10|13653.58|13533.58|13655.18|13535.18|13655.18|13535.18|13653.58|13533.58|10
1646042480000|2022-02-28 10:01:20|13655.02|13535.02|13656.07|13536.07|13656.49|13536.49|13655.02|13535.02|10
1646042490000|2022-02-28 10:01:30|13656.12|13536.12|13651.03|13531.03|13656.12|13536.12|13651.03|13531.03|10
1646042500000|2022-02-28 10:01:40|13650.91|13530.91|13647.92|13527.92|13650.91|13530.91|13647.37|13527.37|10
1646042510000|2022-02-28 10:01:50|13648.01|13528.01|13648.13|13528.13|13648.28|13528.28|13647.52|13527.52|10
1646042520000|2022-02-28 10:02:00|13648.66|13528.66|13651.64|13531.64|13651.9|13531.9|13648.66|13528.66|10
1646042530000|2022-02-28 10:02:10|13651.83|13531.83|13656.77|13536.77|13656.77|13536.77|13651.81|13531.81|10
1646042540000|2022-02-28 10:02:20|13657.31|13537.31|13662.54|13542.54|13662.54|13542.54|13657.31|13537.31|10
1646042550000|2022-02-28 10:02:30|13662.99|13542.99|13662.57|13542.57|13663.67|13543.67|13662.57|13542.57|10
1646042560000|2022-02-28 10:02:40|13663.02|13543.02|13662.53|13542.53|13663.02|13543.02|13662.23|13542.23|9
1646042570000|2022-02-28 10:02:50|13662.62|13542.62|13660.6|13540.6|13662.62|13542.62|13660.6|13540.6|10
1646042580000|2022-02-28 10:03:00|13659.86|13539.86|13657.37|13537.37|13659.86|13539.86|13657.14|13537.14|10
1646042590000|2022-02-28 10:03:10|13657.82|13537.82|13657.15|13537.15|13657.85|13537.85|13656.96|13536.96|9
1646042600000|2022-02-28 10:03:20|13656.65|13536.65|13656.39|13536.39|13656.96|13536.96|13656|13536|10
1646042610000|2022-02-28 10:03:30|13656.31|13536.31|13656.31|13536.31|13656.48|13536.48|13655.89|13535.89|10
1646042620000|2022-02-28 10:03:40|13656.26|13536.26|13655.2|13535.2|13656.26|13536.26|13654.19|13534.19|10
1646042630000|2022-02-28 10:03:50|13654.88|13534.88|13660.99|13540.99|13660.99|13540.99|13654.88|13534.88|9
1646042640000|2022-02-28 10:04:00|13661.19|13541.19|13667.4|13547.4|13667.4|13547.4|13661.19|13541.19|10
1646042650000|2022-02-28 10:04:10|13667.65|13547.65|13672.17|13552.17|13672.17|13552.17|13667.65|13547.65|8
1646042660000|2022-02-28 10:04:20|13671.98|13551.98|13672.91|13552.91|13673.71|13553.71|13671.6|13551.6|10
1646042670000|2022-02-28 10:04:30|13672.9|13552.9|13672.81|13552.81|13672.91|13552.91|13672.54|13552.54|8
1646042680000|2022-02-28 10:04:40|13673.52|13553.52|13671.89|13551.89|13673.52|13553.52|13671.89|13551.89|8
1646042690000|2022-02-28 10:04:50|13672.12|13552.12|13669.88|13549.88|13672.12|13552.12|13669.88|13549.88|8
1646042700000|2022-02-28 10:05:00|13669.96|13549.96|13668.67|13548.67|13669.96|13549.96|13667.91|13547.91|10
1646042710000|2022-02-28 10:05:10|13669.77|13549.77|13671.67|13551.67|13671.89|13551.89|13669.7|13549.7|10
1646042720000|2022-02-28 10:05:20|13671.51|13551.51|13672.79|13552.79|13672.79|13552.79|13671.51|13551.51|10
1646042730000|2022-02-28 10:05:30|13672.22|13552.22|13679.49|13559.49|13679.49|13559.49|13672.22|13552.22|10
1646042740000|2022-02-28 10:05:40|13679.5|13559.5|13681.98|13561.98|13682.11|13562.11|13679.5|13559.5|10
1646042750000|2022-02-28 10:05:50|13682|13562|13683.26|13563.26|13683.56|13563.56|13681.84|13561.84|9
1646042760000|2022-02-28 10:06:00|13683.02|13563.02|13683.63|13563.63|13684.18|13564.18|13682.13|13562.13|10
1646042770000|2022-02-28 10:06:10|13683.83|13563.83|13683.87|13563.87|13683.87|13563.87|13683.51|13563.51|9
1646042780000|2022-02-28 10:06:20|13684.01|13564.01|13681.96|13561.96|13684.01|13564.01|13681.96|13561.96|10
1646042790000|2022-02-28 10:06:30|13681.57|13561.57|13677.98|13557.98|13681.57|13561.57|13677.98|13557.98|10
1646042800000|2022-02-28 10:06:40|13678.41|13558.41|13676.61|13556.61|13678.41|13558.41|13676.61|13556.61|10
1646042810000|2022-02-28 10:06:50|13676.17|13556.17|13675.79|13555.79|13676.62|13556.62|13675.79|13555.79|7
1646042820000|2022-02-28 10:07:00|13676.76|13556.76|13678.33|13558.33|13678.33|13558.33|13676.4|13556.4|10
1646042830000|2022-02-28 10:07:10|13678.31|13558.31|13676.9|13556.9|13678.78|13558.78|13676.87|13556.87|9
1646042840000|2022-02-28 10:07:20|13676.78|13556.78|13671.35|13551.35|13676.78|13556.78|13671.35|13551.35|9
1646042850000|2022-02-28 10:07:30|13671.11|13551.11|13667.83|13547.83|13671.46|13551.46|13667.78|13547.78|9
1646042860000|2022-02-28 10:07:40|13667.74|13547.74|13667.78|13547.78|13668.03|13548.03|13667.74|13547.74|9
1646042870000|2022-02-28 10:07:50|13668.68|13548.68|13667.75|13547.75|13668.87|13548.87|13667.75|13547.75|9
1646042880000|2022-02-28 10:08:00|13666.81|13546.81|13663.67|13543.67|13666.81|13546.81|13663.67|13543.67|10
1646042890000|2022-02-28 10:08:10|13662.7|13542.7|13658.07|13538.07|13662.7|13542.7|13658.07|13538.07|8
1646042900000|2022-02-28 10:08:20|13657.14|13537.14|13657.29|13537.29|13658.05|13538.05|13657.13|13537.13|8
1646042910000|2022-02-28 10:08:30|13657.33|13537.33|13657.41|13537.41|13657.83|13537.83|13657.33|13537.33|9
1646042920000|2022-02-28 10:08:40|13657.14|13537.14|13657.34|13537.34|13657.34|13537.34|13656.33|13536.33|10
1646042930000|2022-02-28 10:08:50|13657.32|13537.32|13658.81|13538.81|13658.81|13538.81|13657.3|13537.3|9
1646042940000|2022-02-28 10:09:00|13658.98|13538.98|13658.44|13538.44|13659.15|13539.15|13658.44|13538.44|9
1646042950000|2022-02-28 10:09:10|13658.36|13538.36|13654.53|13534.53|13658.36|13538.36|13654.53|13534.53|9
1646042960000|2022-02-28 10:09:20|13653.88|13533.88|13656.31|13536.31|13656.31|13536.31|13653.81|13533.81|10
1646042970000|2022-02-28 10:09:30|13656.38|13536.38|13658.39|13538.39|13658.39|13538.39|13656.19|13536.19|10
1646042980000|2022-02-28 10:09:40|13658.78|13538.78|13660.36|13540.36|13660.36|13540.36|13658.68|13538.68|8
1646042990000|2022-02-28 10:09:50|13660.71|13540.71|13662.18|13542.18|13662.34|13542.34|13660.71|13540.71|8
1646043000000|2022-02-28 10:10:00|13662.65|13542.65|13665.19|13545.19|13665.19|13545.19|13662.65|13542.65|10
1646043010000|2022-02-28 10:10:10|13665.11|13545.11|13666.96|13546.96|13666.96|13546.96|13665.11|13545.11|9
1646043020000|2022-02-28 10:10:20|13666.75|13546.75|13665.42|13545.42|13666.94|13546.94|13665.42|13545.42|10
1646043030000|2022-02-28 10:10:30|13665.28|13545.28|13662.21|13542.21|13665.28|13545.28|13661.66|13541.66|10
1646043040000|2022-02-28 10:10:40|13662.04|13542.04|13662.08|13542.08|13662.52|13542.52|13661.19|13541.19|10
1646043050000|2022-02-28 10:10:50|13661.92|13541.92|13661.79|13541.79|13662.32|13542.32|13661.48|13541.48|10
1646043060000|2022-02-28 10:11:00|13661.52|13541.52|13662.01|13542.01|13662.01|13542.01|13661.48|13541.48|10
1646043070000|2022-02-28 10:11:10|13662.24|13542.24|13665.61|13545.61|13665.61|13545.61|13662.24|13542.24|10
1646043080000|2022-02-28 10:11:20|13666.05|13546.05|13664.79|13544.79|13666.54|13546.54|13664.64|13544.64|10
1646043090000|2022-02-28 10:11:30|13664.96|13544.96|13667.6|13547.6|13667.6|13547.6|13664.96|13544.96|10
1646043100000|2022-02-28 10:11:40|13667.58|13547.58|13661.97|13541.97|13667.58|13547.58|13661.97|13541.97|9
1646043110000|2022-02-28 10:11:50|13661.73|13541.73|13662.98|13542.98|13662.98|13542.98|13661.62|13541.62|10
1646043120000|2022-02-28 10:12:00|13663.2|13543.2|13664.01|13544.01|13664.17|13544.17|13663.2|13543.2|10
1646043130000|2022-02-28 10:12:10|13663.93|13543.93|13664.69|13544.69|13664.69|13544.69|13663.7|13543.7|9
1646043140000|2022-02-28 10:12:20|13664.95|13544.95|13664.18|13544.18|13665.11|13545.11|13664.18|13544.18|10
1646043150000|2022-02-28 10:12:30|13663.98|13543.98|13661.91|13541.91|13664.52|13544.52|13661.91|13541.91|8
1646043160000|2022-02-28 10:12:40|13661.69|13541.69|13660.16|13540.16|13661.93|13541.93|13659.96|13539.96|10
1646043170000|2022-02-28 10:12:50|13660.4|13540.4|13658.95|13538.95|13660.43|13540.43|13658.95|13538.95|10
1646043180000|2022-02-28 10:13:00|13658.96|13538.96|13659.48|13539.48|13659.93|13539.93|13658.96|13538.96|9
1646043190000|2022-02-28 10:13:10|13659.35|13539.35|13657.63|13537.63|13659.55|13539.55|13657.57|13537.57|10
1646043200000|2022-02-28 10:13:20|13657.86|13537.86|13661.02|13541.02|13661.02|13541.02|13657.86|13537.86|10
1646043210000|2022-02-28 10:13:30|13661.4|13541.4|13662.14|13542.14|13664.59|13544.59|13661.4|13541.4|10
1646043220000|2022-02-28 10:13:40|13662.03|13542.03|13661.31|13541.31|13662.03|13542.03|13661.05|13541.05|9
1646043230000|2022-02-28 10:13:50|13661.41|13541.41|13661.47|13541.47|13661.71|13541.71|13661|13541|10
1646043240000|2022-02-28 10:14:00|13661.42|13541.42|13663.37|13543.37|13663.37|13543.37|13661.42|13541.42|9
1646043250000|2022-02-28 10:14:10|13663.39|13543.39|13664.3|13544.3|13664.85|13544.85|13663.39|13543.39|10
1646043260000|2022-02-28 10:14:20|13664.24|13544.24|13663.06|13543.06|13664.27|13544.27|13662.84|13542.84|9
1646043270000|2022-02-28 10:14:30|13663.04|13543.04|13663.12|13543.12|13663.23|13543.23|13662.94|13542.94|8
1646043280000|2022-02-28 10:14:40|13662.3|13542.3|13663.1|13543.1|13663.56|13543.56|13662.26|13542.26|9
1646043290000|2022-02-28 10:14:50|13663.01|13543.01|13661.51|13541.51|13663.01|13543.01|13661.51|13541.51|8
1646043300000|2022-02-28 10:15:00|13661.83|13541.83|13662.1|13542.1|13662.1|13542.1|13661.68|13541.68|9
1646043310000|2022-02-28 10:15:10|13662.22|13542.22|13664.37|13544.37|13664.37|13544.37|13662.22|13542.22|10
1646043320000|2022-02-28 10:15:20|13664.51|13544.51|13664.49|13544.49|13664.51|13544.51|13663.99|13543.99|10
1646043330000|2022-02-28 10:15:30|13665.51|13545.51|13668.56|13548.56|13668.56|13548.56|13665.51|13545.51|9
1646043340000|2022-02-28 10:15:40|13668.89|13548.89|13670.53|13550.53|13670.53|13550.53|13668.89|13548.89|9
1646043350000|2022-02-28 10:15:50|13670.29|13550.29|13669.79|13549.79|13670.29|13550.29|13669.73|13549.73|9
1646043360000|2022-02-28 10:16:00|13669.78|13549.78|13669.95|13549.95|13669.95|13549.95|13669.68|13549.68|8
1646043370000|2022-02-28 10:16:10|13670.04|13550.04|13670.62|13550.62|13670.62|13550.62|13670.02|13550.02|7
1646043380000|2022-02-28 10:16:20|13670.17|13550.17|13670.35|13550.35|13670.35|13550.35|13668.87|13548.87|9
1646043390000|2022-02-28 10:16:30|13670.21|13550.21|13672.32|13552.32|13672.32|13552.32|13670.21|13550.21|8
1646043400000|2022-02-28 10:16:40|13672.87|13552.87|13677.94|13557.94|13677.94|13557.94|13672.87|13552.87|9
1646043410000|2022-02-28 10:16:50|13678.56|13558.56|13678.22|13558.22|13679.1|13559.1|13677.89|13557.89|10
1646043420000|2022-02-28 10:17:00|13677.97|13557.97|13679.45|13559.45|13679.48|13559.48|13677.28|13557.28|10
1646043430000|2022-02-28 10:17:10|13679.55|13559.55|13683.08|13563.08|13683.08|13563.08|13679.55|13559.55|10
1646043440000|2022-02-28 10:17:20|13683.99|13563.99|13684.25|13564.25|13684.69|13564.69|13683.99|13563.99|10
1646043450000|2022-02-28 10:17:30|13685.21|13565.21|13686.96|13566.96|13687.02|13567.02|13685.21|13565.21|10
1646043460000|2022-02-28 10:17:40|13687.21|13567.21|13688.39|13568.39|13688.39|13568.39|13686.89|13566.89|9
1646043470000|2022-02-28 10:17:50|13688.45|13568.45|13687.56|13567.56|13688.45|13568.45|13687.52|13567.52|9
1646043480000|2022-02-28 10:18:00|13687.79|13567.79|13691.03|13571.03|13691.23|13571.23|13687.79|13567.79|10
1646043490000|2022-02-28 10:18:10|13692.15|13572.15|13694.83|13574.83|13695.4|13575.4|13692.15|13572.15|10
1646043500000|2022-02-28 10:18:20|13694.86|13574.86|13695.3|13575.3|13695.41|13575.41|13694.86|13574.86|7
1646043510000|2022-02-28 10:18:30|13695.28|13575.28|13695.17|13575.17|13695.73|13575.73|13695.02|13575.02|10
1646043520000|2022-02-28 10:18:40|13694.52|13574.52|13692.68|13572.68|13694.52|13574.52|13692.51|13572.51|9
1646043530000|2022-02-28 10:18:50|13692.43|13572.43|13692.73|13572.73|13692.73|13572.73|13691.98|13571.98|10
1646043540000|2022-02-28 10:19:00|13693.47|13573.47|13697.2|13577.2|13697.2|13577.2|13693.47|13573.47|10
1646043550000|2022-02-28 10:19:10|13697.06|13577.06|13699.59|13579.59|13699.59|13579.59|13697.06|13577.06|9
1646043560000|2022-02-28 10:19:20|13700.29|13580.29|13703.76|13583.76|13703.76|13583.76|13700.29|13580.29|8
1646043570000|2022-02-28 10:19:30|13702.9|13582.9|13703.44|13583.44|13703.64|13583.64|13702.9|13582.9|10
1646043580000|2022-02-28 10:19:40|13703.33|13583.33|13703.14|13583.14|13704.11|13584.11|13703.14|13583.14|9
1646043590000|2022-02-28 10:19:50|13703.2|13583.2|13701.98|13581.98|13703.2|13583.2|13701.98|13581.98|8
1646043600000|2022-02-28 10:20:00|13701.81|13581.81|13701.59|13581.59|13702.16|13582.16|13701.49|13581.49|9
1646043610000|2022-02-28 10:20:10|13701.61|13581.61|13702.09|13582.09|13702.09|13582.09|13700.91|13580.91|10
1646043620000|2022-02-28 10:20:20|13702.28|13582.28|13699.98|13579.98|13702.28|13582.28|13699.98|13579.98|10
1646043630000|2022-02-28 10:20:30|13699.28|13579.28|13699.66|13579.66|13699.66|13579.66|13699.08|13579.08|9
1646043640000|2022-02-28 10:20:40|13699.62|13579.62|13701.92|13581.92|13701.92|13581.92|13699.62|13579.62|9
1646043650000|2022-02-28 10:20:50|13701.84|13581.84|13706.34|13586.34|13706.34|13586.34|13701.84|13581.84|10
1646043660000|2022-02-28 10:21:00|13706.47|13586.47|13709.2|13589.2|13709.2|13589.2|13706.47|13586.47|8
1646043670000|2022-02-28 10:21:10|13709.22|13589.22|13710.13|13590.13|13710.13|13590.13|13707.93|13587.93|8
1646043680000|2022-02-28 10:21:20|13710.05|13590.05|13711.63|13591.63|13711.96|13591.96|13710.05|13590.05|9
1646043690000|2022-02-28 10:21:30|13715.55|13595.55|13724.73|13604.73|13724.73|13604.73|13715.55|13595.55|10
1646043700000|2022-02-28 10:21:40|13725.43|13605.43|13727.02|13607.02|13727.12|13607.12|13725.43|13605.43|10
1646043710000|2022-02-28 10:21:50|13727.3|13607.3|13727.4|13607.4|13727.9|13607.9|13727.3|13607.3|9
1646043720000|2022-02-28 10:22:00|13727.22|13607.22|13724.01|13604.01|13727.22|13607.22|13724.01|13604.01|9
1646043730000|2022-02-28 10:22:10|13723.81|13603.81|13722.88|13602.88|13723.81|13603.81|13722.26|13602.26|10
1646043740000|2022-02-28 10:22:20|13722.2|13602.2|13722.02|13602.02|13722.69|13602.69|13721.97|13601.97|10
1646043750000|2022-02-28 10:22:30|13721.05|13601.05|13721.59|13601.59|13721.59|13601.59|13719.89|13599.89|9
1646043760000|2022-02-28 10:22:40|13722.07|13602.07|13723.64|13603.64|13723.64|13603.64|13722.07|13602.07|10
1646043770000|2022-02-28 10:22:50|13723.46|13603.46|13721.44|13601.44|13723.46|13603.46|13721.44|13601.44|9
1646043780000|2022-02-28 10:23:00|13720.98|13600.98|13719.36|13599.36|13720.98|13600.98|13719.21|13599.21|10
1646043790000|2022-02-28 10:23:10|13719.46|13599.46|13720.41|13600.41|13720.41|13600.41|13719.36|13599.36|9
1646043800000|2022-02-28 10:23:20|13721.26|13601.26|13721.13|13601.13|13722.16|13602.16|13721.11|13601.11|7
1646043810000|2022-02-28 10:23:30|13720.86|13600.86|13720.02|13600.02|13722.29|13602.29|13720.02|13600.02|10
1646043820000|2022-02-28 10:23:40|13719.77|13599.77|13718.65|13598.65|13719.77|13599.77|13718.45|13598.45|10
1646043830000|2022-02-28 10:23:50|13718.53|13598.53|13719.06|13599.06|13719.06|13599.06|13718.53|13598.53|4
1646043840000|2022-02-28 10:24:00|13719.46|13599.46|13717.67|13597.67|13719.46|13599.46|13717.67|13597.67|10
1646043850000|2022-02-28 10:24:10|13717.52|13597.52|13716.65|13596.65|13717.52|13597.52|13716.65|13596.65|10
1646043860000|2022-02-28 10:24:20|13716.86|13596.86|13715.7|13595.7|13716.95|13596.95|13715.68|13595.68|8
1646043870000|2022-02-28 10:24:30|13715.74|13595.74|13716.18|13596.18|13716.18|13596.18|13715.39|13595.39|8
1646043880000|2022-02-28 10:24:40|13716.08|13596.08|13717.31|13597.31|13717.31|13597.31|13716.05|13596.05|10
1646043890000|2022-02-28 10:24:50|13717.42|13597.42|13719.3|13599.3|13719.3|13599.3|13717.42|13597.42|10
1646043900000|2022-02-28 10:25:00|13719.12|13599.12|13719.81|13599.81|13719.81|13599.81|13718.9|13598.9|8
1646043910000|2022-02-28 10:25:10|13720.15|13600.15|13722.53|13602.53|13722.53|13602.53|13719.77|13599.77|9
1646043920000|2022-02-28 10:25:20|13722.39|13602.39|13723.32|13603.32|13723.32|13603.32|13722.39|13602.39|10
1646043930000|2022-02-28 10:25:30|13723.2|13603.2|13723.21|13603.21|13723.29|13603.29|13723.17|13603.17|7
1646043940000|2022-02-28 10:25:40|13723.67|13603.67|13723.92|13603.92|13724.68|13604.68|13723.54|13603.54|9
1646043950000|2022-02-28 10:25:50|13724.02|13604.02|13723.79|13603.79|13724.02|13604.02|13723.55|13603.55|8
1646043960000|2022-02-28 10:26:00|13723.76|13603.76|13724.2|13604.2|13724.2|13604.2|13723.11|13603.11|10
1646043970000|2022-02-28 10:26:10|13724.4|13604.4|13725.4|13605.4|13725.4|13605.4|13724.4|13604.4|9
1646043980000|2022-02-28 10:26:20|13725.79|13605.79|13725.37|13605.37|13725.86|13605.86|13724.97|13604.97|9
1646043990000|2022-02-28 10:26:30|13725.32|13605.32|13724.26|13604.26|13726.27|13606.27|13724.26|13604.26|9
1646044000000|2022-02-28 10:26:40|13723.52|13603.52|13720.6|13600.6|13723.52|13603.52|13720.6|13600.6|10
1646044010000|2022-02-28 10:26:50|13720.81|13600.81|13719.33|13599.33|13720.97|13600.97|13718.93|13598.93|10
1646044020000|2022-02-28 10:27:00|13718.95|13598.95|13718.44|13598.44|13718.95|13598.95|13718.41|13598.41|6
1646044030000|2022-02-28 10:27:10|13719.18|13599.18|13718.34|13598.34|13719.18|13599.18|13718.34|13598.34|4
1646044040000|2022-02-28 10:27:20|13718.28|13598.28|13716.92|13596.92|13718.41|13598.41|13716.92|13596.92|10
1646044050000|2022-02-28 10:27:30|13716.56|13596.56|13715.55|13595.55|13716.68|13596.68|13715.55|13595.55|9
1646044060000|2022-02-28 10:27:40|13715.51|13595.51|13715.68|13595.68|13715.68|13595.68|13714.91|13594.91|8
1646044070000|2022-02-28 10:27:50|13715.85|13595.85|13716.06|13596.06|13716.06|13596.06|13715.65|13595.65|8
1646044080000|2022-02-28 10:28:00|13716.1|13596.1|13715.34|13595.34|13716.1|13596.1|13714.77|13594.77|10
1646044090000|2022-02-28 10:28:10|13715.65|13595.65|13715.24|13595.24|13715.65|13595.65|13715.21|13595.21|9
1646044100000|2022-02-28 10:28:20|13715.1|13595.1|13712.97|13592.97|13715.1|13595.1|13712.97|13592.97|10
1646044110000|2022-02-28 10:28:30|13712.96|13592.96|13713.23|13593.23|13713.28|13593.28|13712.96|13592.96|8
1646044120000|2022-02-28 10:28:40|13713.16|13593.16|13714.66|13594.66|13714.68|13594.68|13713.16|13593.16|9
1646044130000|2022-02-28 10:28:50|13714.55|13594.55|13713.24|13593.24|13714.78|13594.78|13713.24|13593.24|9
1646044140000|2022-02-28 10:29:00|13712.93|13592.93|13712.17|13592.17|13712.93|13592.93|13712.17|13592.17|8
1646044150000|2022-02-28 10:29:10|13712.31|13592.31|13712.07|13592.07|13712.31|13592.31|13711.87|13591.87|9
1646044160000|2022-02-28 10:29:20|13711.93|13591.93|13713.89|13593.89|13713.89|13593.89|13711.93|13591.93|9
1646044170000|2022-02-28 10:29:30|13713.92|13593.92|13714.35|13594.35|13714.86|13594.86|13713.92|13593.92|9
1646044180000|2022-02-28 10:29:40|13714.14|13594.14|13711.02|13591.02|13714.14|13594.14|13711.02|13591.02|10
1646044190000|2022-02-28 10:29:50|13710.82|13590.82|13706.89|13586.89|13710.82|13590.82|13706.7|13586.7|9
1646044200000|2022-02-28 10:30:00|13706.14|13586.14|13701.8|13581.8|13706.14|13586.14|13701.8|13581.8|8
1646044210000|2022-02-28 10:30:10|13701.42|13581.42|13695.98|13575.98|13701.42|13581.42|13695.83|13575.83|10
1646044220000|2022-02-28 10:30:20|13695.64|13575.64|13695.2|13575.2|13695.64|13575.64|13694.94|13574.94|9
1646044230000|2022-02-28 10:30:30|13695.05|13575.05|13696.81|13576.81|13696.81|13576.81|13695.05|13575.05|8
1646044240000|2022-02-28 10:30:40|13696.91|13576.91|13698.15|13578.15|13698.23|13578.23|13696.91|13576.91|9
1646044250000|2022-02-28 10:30:50|13698.28|13578.28|13696.11|13576.11|13698.28|13578.28|13696.11|13576.11|9
1646044260000|2022-02-28 10:31:00|13695.98|13575.98|13697|13577|13697|13577|13695.58|13575.58|9
1646044270000|2022-02-28 10:31:10|13698.51|13578.51|13699.89|13579.89|13699.89|13579.89|13698.37|13578.37|9
1646044280000|2022-02-28 10:31:20|13700.17|13580.17|13698.58|13578.58|13700.45|13580.45|13698.58|13578.58|9
1646044290000|2022-02-28 10:31:30|13698.84|13578.84|13698.96|13578.96|13699.93|13579.93|13698.84|13578.84|9
1646044300000|2022-02-28 10:31:40|13699.41|13579.41|13700.11|13580.11|13700.48|13580.48|13699.41|13579.41|10
1646044310000|2022-02-28 10:31:50|13700.29|13580.29|13703.43|13583.43|13703.43|13583.43|13700.18|13580.18|10
1646044320000|2022-02-28 10:32:00|13703.44|13583.44|13710.73|13590.73|13710.73|13590.73|13703.42|13583.42|9
1646044330000|2022-02-28 10:32:10|13711.31|13591.31|13715.16|13595.16|13715.18|13595.18|13711.31|13591.31|10
1646044340000|2022-02-28 10:32:20|13715.17|13595.17|13717.6|13597.6|13717.6|13597.6|13715.17|13595.17|10
1646044350000|2022-02-28 10:32:30|13718.67|13598.67|13720.47|13600.47|13720.47|13600.47|13718.61|13598.61|9
1646044360000|2022-02-28 10:32:40|13720.7|13600.7|13720.52|13600.52|13720.78|13600.78|13719.55|13599.55|10
1646044370000|2022-02-28 10:32:50|13720.74|13600.74|13719.8|13599.8|13720.88|13600.88|13719.8|13599.8|10
1646044380000|2022-02-28 10:33:00|13719.9|13599.9|13720.28|13600.28|13720.28|13600.28|13719.89|13599.89|9
1646044390000|2022-02-28 10:33:10|13720.42|13600.42|13721.03|13601.03|13721.03|13601.03|13720.18|13600.18|9
1646044400000|2022-02-28 10:33:20|13721.07|13601.07|13724.91|13604.91|13725.17|13605.17|13721.07|13601.07|10
1646044410000|2022-02-28 10:33:30|13724.99|13604.99|13728.9|13608.9|13728.91|13608.91|13724.99|13604.99|10
1646044420000|2022-02-28 10:33:40|13728.86|13608.86|13727.47|13607.47|13728.89|13608.89|13727.37|13607.37|10
1646044430000|2022-02-28 10:33:50|13726.53|13606.53|13724.78|13604.78|13726.53|13606.53|13724.78|13604.78|8
1646044440000|2022-02-28 10:34:00|13724.77|13604.77|13726.4|13606.4|13727.08|13607.08|13724.28|13604.28|10
1646044450000|2022-02-28 10:34:10|13726.44|13606.44|13726.43|13606.43|13727.2|13607.2|13726.43|13606.43|10
1646044460000|2022-02-28 10:34:20|13726|13606|13724.59|13604.59|13726|13606|13724.59|13604.59|9
1646044470000|2022-02-28 10:34:30|13724.67|13604.67|13724.31|13604.31|13724.75|13604.75|13723.51|13603.51|8
1646044480000|2022-02-28 10:34:40|13724.66|13604.66|13724.52|13604.52|13725.57|13605.57|13724.43|13604.43|7
1646044490000|2022-02-28 10:34:50|13724.39|13604.39|13723.72|13603.72|13724.39|13604.39|13723.68|13603.68|8
1646044500000|2022-02-28 10:35:00|13723.59|13603.59|13723.77|13603.77|13723.77|13603.77|13723.33|13603.33|10
1646044510000|2022-02-28 10:35:10|13723.91|13603.91|13728.78|13608.78|13728.78|13608.78|13723.43|13603.43|9
1646044520000|2022-02-28 10:35:20|13728.83|13608.83|13731.74|13611.74|13731.74|13611.74|13728.83|13608.83|9
1646044530000|2022-02-28 10:35:30|13731.76|13611.76|13732.71|13612.71|13732.77|13612.77|13731.76|13611.76|10
1646044540000|2022-02-28 10:35:40|13732.7|13612.7|13734.75|13614.75|13734.75|13614.75|13732.68|13612.68|9
1646044550000|2022-02-28 10:35:50|13735|13615|13735.13|13615.13|13735.15|13615.15|13734.47|13614.47|10
1646044560000|2022-02-28 10:36:00|13735.14|13615.14|13734.52|13614.52|13735.14|13615.14|13734.23|13614.23|8
1646044570000|2022-02-28 10:36:10|13734.37|13614.37|13732.33|13612.33|13734.37|13614.37|13732.33|13612.33|10
1646044580000|2022-02-28 10:36:20|13732.28|13612.28|13731.85|13611.85|13732.54|13612.54|13731.69|13611.69|8
1646044590000|2022-02-28 10:36:30|13732.12|13612.12|13732.49|13612.49|13733.85|13613.85|13732.06|13612.06|10
1646044600000|2022-02-28 10:36:40|13732.55|13612.55|13734.25|13614.25|13734.25|13614.25|13732.55|13612.55|10
1646044610000|2022-02-28 10:36:50|13734.2|13614.2|13734.46|13614.46|13734.94|13614.94|13734.01|13614.01|10
1646044620000|2022-02-28 10:37:00|13734.8|13614.8|13736.95|13616.95|13736.95|13616.95|13734.8|13614.8|9
1646044630000|2022-02-28 10:37:10|13737.37|13617.37|13737.91|13617.91|13738.04|13618.04|13737.26|13617.26|10
1646044640000|2022-02-28 10:37:20|13737.86|13617.86|13741.61|13621.61|13741.61|13621.61|13737.86|13617.86|9
1646044650000|2022-02-28 10:37:30|13742.64|13622.64|13745.07|13625.07|13745.19|13625.19|13742.64|13622.64|10
1646044660000|2022-02-28 10:37:40|13745.57|13625.57|13745.7|13625.7|13746.52|13626.52|13745.57|13625.57|10
1646044670000|2022-02-28 10:37:50|13745.54|13625.54|13743.15|13623.15|13745.57|13625.57|13743.15|13623.15|10
1646044680000|2022-02-28 10:38:00|13742.94|13622.94|13742.5|13622.5|13742.94|13622.94|13742.3|13622.3|9
1646044690000|2022-02-28 10:38:10|13740.97|13620.97|13741.5|13621.5|13741.5|13621.5|13740.66|13620.66|10
1646044700000|2022-02-28 10:38:20|13741.49|13621.49|13740.48|13620.48|13741.49|13621.49|13740.02|13620.02|9
1646044710000|2022-02-28 10:38:30|13740.35|13620.35|13739.54|13619.54|13740.81|13620.81|13739.54|13619.54|9
1646044720000|2022-02-28 10:38:40|13739.53|13619.53|13740.31|13620.31|13740.32|13620.32|13739.53|13619.53|8
1646044730000|2022-02-28 10:38:50|13740.2|13620.2|13738.34|13618.34|13740.34|13620.34|13738.34|13618.34|10
1646044740000|2022-02-28 10:39:00|13738.02|13618.02|13738.44|13618.44|13738.44|13618.44|13736.31|13616.31|9
1646044750000|2022-02-28 10:39:10|13738.46|13618.46|13741.63|13621.63|13741.63|13621.63|13738.46|13618.46|10
1646044760000|2022-02-28 10:39:20|13741.46|13621.46|13741.12|13621.12|13742|13622|13741.12|13621.12|7
1646044770000|2022-02-28 10:39:30|13741.09|13621.09|13741.66|13621.66|13741.66|13621.66|13740.96|13620.96|10
1646044780000|2022-02-28 10:39:40|13741.84|13621.84|13741.55|13621.55|13741.85|13621.85|13741.43|13621.43|9
1646044790000|2022-02-28 10:39:50|13741.51|13621.51|13741.93|13621.93|13741.93|13621.93|13741.51|13621.51|7
1646044800000|2022-02-28 10:40:00|13742.25|13622.25|13742.79|13622.79|13742.79|13622.79|13742.25|13622.25|8
1646044810000|2022-02-28 10:40:10|13742.7|13622.7|13741.58|13621.58|13742.7|13622.7|13741.58|13621.58|9
1646044820000|2022-02-28 10:40:20|13741.45|13621.45|13739.7|13619.7|13741.45|13621.45|13739.7|13619.7|10
1646044830000|2022-02-28 10:40:30|13739.66|13619.66|13739.64|13619.64|13739.79|13619.79|13739.57|13619.57|10
1646044840000|2022-02-28 10:40:40|13739.58|13619.58|13739.22|13619.22|13740.45|13620.45|13739.13|13619.13|6
1646044850000|2022-02-28 10:40:50|13739.25|13619.25|13738.69|13618.69|13739.29|13619.29|13738.69|13618.69|8
1646044860000|2022-02-28 10:41:00|13738.63|13618.63|13737.54|13617.54|13739|13619|13737.39|13617.39|10
1646044870000|2022-02-28 10:41:10|13737.45|13617.45|13737.65|13617.65|13738.18|13618.18|13737.32|13617.32|10
1646044880000|2022-02-28 10:41:20|13737.78|13617.78|13737.32|13617.32|13738.05|13618.05|13737.32|13617.32|9
1646044890000|2022-02-28 10:41:30|13736.87|13616.87|13738.84|13618.84|13738.84|13618.84|13736.52|13616.52|10
1646044900000|2022-02-28 10:41:40|13739.37|13619.37|13741.24|13621.24|13741.46|13621.46|13739.37|13619.37|9
1646044910000|2022-02-28 10:41:50|13741.15|13621.15|13741.64|13621.64|13741.64|13621.64|13740.98|13620.98|9
1646044920000|2022-02-28 10:42:00|13741.47|13621.47|13742.07|13622.07|13742.07|13622.07|13741.35|13621.35|8
1646044930000|2022-02-28 10:42:10|13741.86|13621.86|13742.08|13622.08|13742.26|13622.26|13741.86|13621.86|10
1646044940000|2022-02-28 10:42:20|13741.31|13621.31|13739.96|13619.96|13741.66|13621.66|13739.96|13619.96|9
1646044950000|2022-02-28 10:42:30|13739.91|13619.91|13740.06|13620.06|13740.23|13620.23|13738.55|13618.55|10
1646044960000|2022-02-28 10:42:40|13740.11|13620.11|13739.96|13619.96|13740.11|13620.11|13739.77|13619.77|8
1646044970000|2022-02-28 10:42:50|13740.21|13620.21|13740.53|13620.53|13740.64|13620.64|13739.81|13619.81|10
1646044980000|2022-02-28 10:43:00|13740.69|13620.69|13739.31|13619.31|13740.91|13620.91|13739.19|13619.19|10
1646044990000|2022-02-28 10:43:10|13738.92|13618.92|13740.31|13620.31|13740.43|13620.43|13738.9|13618.9|10
1646045000000|2022-02-28 10:43:20|13740.16|13620.16|13740.69|13620.69|13740.69|13620.69|13740.16|13620.16|8
1646045010000|2022-02-28 10:43:30|13740.76|13620.76|13743.32|13623.32|13743.39|13623.39|13740.65|13620.65|10
1646045020000|2022-02-28 10:43:40|13743.29|13623.29|13742.97|13622.97|13743.62|13623.62|13742.97|13622.97|10
1646045030000|2022-02-28 10:43:50|13742.68|13622.68|13742.11|13622.11|13743.07|13623.07|13742.11|13622.11|10
1646045040000|2022-02-28 10:44:00|13742.24|13622.24|13742.7|13622.7|13742.78|13622.78|13742.24|13622.24|6
1646045050000|2022-02-28 10:44:10|13741.87|13621.87|13741.91|13621.91|13741.91|13621.91|13740.74|13620.74|10
1646045060000|2022-02-28 10:44:20|13742.09|13622.09|13742.31|13622.31|13742.69|13622.69|13741.98|13621.98|8
1646045070000|2022-02-28 10:44:30|13742.28|13622.28|13743.39|13623.39|13743.59|13623.59|13742.28|13622.28|9
1646045080000|2022-02-28 10:44:40|13743.66|13623.66|13741.12|13621.12|13743.94|13623.94|13741.12|13621.12|10
1646045090000|2022-02-28 10:44:50|13741.03|13621.03|13741.2|13621.2|13741.21|13621.21|13740.81|13620.81|8
1646045100000|2022-02-28 10:45:00|13741.54|13621.54|13742.16|13622.16|13742.16|13622.16|13741.54|13621.54|10
1646045110000|2022-02-28 10:45:10|13742.34|13622.34|13743.65|13623.65|13744.19|13624.19|13742.34|13622.34|10
1646045120000|2022-02-28 10:45:20|13743.26|13623.26|13743.36|13623.36|13743.64|13623.64|13743.26|13623.26|8
1646045130000|2022-02-28 10:45:30|13743.4|13623.4|13742.11|13622.11|13743.44|13623.44|13742.11|13622.11|10
1646045140000|2022-02-28 10:45:40|13741.89|13621.89|13739.88|13619.88|13741.99|13621.99|13739.88|13619.88|10
1646045150000|2022-02-28 10:45:50|13738.42|13618.42|13734.7|13614.7|13738.42|13618.42|13734.7|13614.7|10
1646045160000|2022-02-28 10:46:00|13734.75|13614.75|13728.84|13608.84|13734.75|13614.75|13728.84|13608.84|10
1646045170000|2022-02-28 10:46:10|13728.13|13608.13|13728.35|13608.35|13728.57|13608.57|13727.83|13607.83|10
1646045180000|2022-02-28 10:46:20|13729.16|13609.16|13730.71|13610.71|13730.71|13610.71|13729.16|13609.16|10
1646045190000|2022-02-28 10:46:30|13730.56|13610.56|13733.88|13613.88|13734.62|13614.62|13730.35|13610.35|10
1646045200000|2022-02-28 10:46:40|13734.52|13614.52|13738.61|13618.61|13738.61|13618.61|13734.52|13614.52|10
1646045210000|2022-02-28 10:46:50|13739.09|13619.09|13742.8|13622.8|13742.8|13622.8|13739.09|13619.09|10
1646045220000|2022-02-28 10:47:00|13744.19|13624.19|13749.08|13629.08|13749.08|13629.08|13744.19|13624.19|9
1646045230000|2022-02-28 10:47:10|13753.46|13633.46|13762.04|13642.04|13762.04|13642.04|13753.46|13633.46|10
1646045240000|2022-02-28 10:47:20|13764.19|13644.19|13764.84|13644.84|13764.91|13644.91|13764.19|13644.19|10
1646045250000|2022-02-28 10:47:30|13764.73|13644.73|13762.39|13642.39|13765.69|13645.69|13762.39|13642.39|10
1646045260000|2022-02-28 10:47:40|13759.16|13639.16|13750.56|13630.56|13759.16|13639.16|13750.56|13630.56|9
1646045270000|2022-02-28 10:47:50|13750.17|13630.17|13749.21|13629.21|13750.19|13630.19|13749.16|13629.16|9
1646045280000|2022-02-28 10:48:00|13749.41|13629.41|13746.34|13626.34|13749.41|13629.41|13746.33|13626.33|10
1646045290000|2022-02-28 10:48:10|13746.31|13626.31|13745.77|13625.77|13747.1|13627.1|13745.6|13625.6|8
1646045300000|2022-02-28 10:48:20|13745.56|13625.56|13744.97|13624.97|13745.56|13625.56|13744.6|13624.6|10
1646045310000|2022-02-28 10:48:30|13745.19|13625.19|13746.31|13626.31|13747.29|13627.29|13745.19|13625.19|10
1646045320000|2022-02-28 10:48:40|13746.33|13626.33|13745.55|13625.55|13746.33|13626.33|13745.54|13625.54|10
1646045330000|2022-02-28 10:48:50|13745.36|13625.36|13744.04|13624.04|13745.36|13625.36|13743.85|13623.85|8
1646045340000|2022-02-28 10:49:00|13743.31|13623.31|13744.01|13624.01|13744.31|13624.31|13743.31|13623.31|8
1646045350000|2022-02-28 10:49:10|13743.65|13623.65|13741.69|13621.69|13743.65|13623.65|13741.58|13621.58|8
1646045360000|2022-02-28 10:49:20|13741.55|13621.55|13741.2|13621.2|13741.55|13621.55|13741.2|13621.2|8
1646045370000|2022-02-28 10:49:30|13741.23|13621.23|13737.78|13617.78|13741.23|13621.23|13737.54|13617.54|9
1646045380000|2022-02-28 10:49:40|13738.09|13618.09|13736.65|13616.65|13738.09|13618.09|13736.65|13616.65|8
1646045390000|2022-02-28 10:49:50|13736.2|13616.2|13734.66|13614.66|13736.2|13616.2|13734.66|13614.66|9
1646045400000|2022-02-28 10:50:00|13734.53|13614.53|13733.89|13613.89|13734.53|13614.53|13733.89|13613.89|8
1646045410000|2022-02-28 10:50:10|13733.82|13613.82|13729.67|13609.67|13733.86|13613.86|13729.67|13609.67|10
1646045420000|2022-02-28 10:50:20|13729.32|13609.32|13725.56|13605.56|13729.32|13609.32|13725.56|13605.56|10
1646045430000|2022-02-28 10:50:30|13724.71|13604.71|13718.4|13598.4|13724.71|13604.71|13718.4|13598.4|10
1646045440000|2022-02-28 10:50:40|13718.05|13598.05|13718.99|13598.99|13719.22|13599.22|13718.05|13598.05|7
1646045450000|2022-02-28 10:50:50|13717.98|13597.98|13717.32|13597.32|13717.98|13597.98|13716.86|13596.86|7
1646045460000|2022-02-28 10:51:00|13717.63|13597.63|13715.47|13595.47|13717.63|13597.63|13714.77|13594.77|8
1646045470000|2022-02-28 10:51:10|13715.48|13595.48|13717.04|13597.04|13717.04|13597.04|13715.48|13595.48|10
1646045480000|2022-02-28 10:51:20|13717.19|13597.19|13716.98|13596.98|13717.99|13597.99|13716.58|13596.58|5
1646045490000|2022-02-28 10:51:30|13717.26|13597.26|13718.79|13598.79|13718.79|13598.79|13717.26|13597.26|7
1646045500000|2022-02-28 10:51:40|13718.72|13598.72|13718.57|13598.57|13719.3|13599.3|13718.57|13598.57|10
1646045510000|2022-02-28 10:51:50|13719|13599|13721.34|13601.34|13721.34|13601.34|13719|13599|9
1646045520000|2022-02-28 10:52:00|13721.36|13601.36|13723.32|13603.32|13723.34|13603.34|13721.26|13601.26|10
1646045530000|2022-02-28 10:52:10|13723.38|13603.38|13722.92|13602.92|13723.67|13603.67|13722.92|13602.92|9
1646045540000|2022-02-28 10:52:20|13723.06|13603.06|13723.77|13603.77|13723.77|13603.77|13723.06|13603.06|10
1646045550000|2022-02-28 10:52:30|13723.57|13603.57|13724.14|13604.14|13724.66|13604.66|13723.57|13603.57|9
1646045560000|2022-02-28 10:52:40|13723.8|13603.8|13721.8|13601.8|13723.8|13603.8|13721.75|13601.75|7
1646045570000|2022-02-28 10:52:50|13721.7|13601.7|13723.13|13603.13|13723.13|13603.13|13721.7|13601.7|7
1646045580000|2022-02-28 10:53:00|13722.63|13602.63|13724.37|13604.37|13725|13605|13722.63|13602.63|10
1646045590000|2022-02-28 10:53:10|13724.66|13604.66|13724.34|13604.34|13725.17|13605.17|13724.1|13604.1|9
1646045600000|2022-02-28 10:53:20|13724.38|13604.38|13725.39|13605.39|13725.39|13605.39|13724.28|13604.28|9
1646045610000|2022-02-28 10:53:30|13724.97|13604.97|13725.97|13605.97|13726.1|13606.1|13724.97|13604.97|8
1646045620000|2022-02-28 10:53:40|13726.14|13606.14|13725.44|13605.44|13726.26|13606.26|13725.44|13605.44|9
1646045630000|2022-02-28 10:53:50|13725.53|13605.53|13726|13606|13726.15|13606.15|13725.51|13605.51|8
1646045640000|2022-02-28 10:54:00|13726.05|13606.05|13725.45|13605.45|13726.05|13606.05|13725.45|13605.45|9
1646045650000|2022-02-28 10:54:10|13726.3|13606.3|13725.71|13605.71|13727|13607|13725.71|13605.71|8
1646045660000|2022-02-28 10:54:20|13725.27|13605.27|13724.8|13604.8|13725.28|13605.28|13724.8|13604.8|10
1646045670000|2022-02-28 10:54:30|13724.69|13604.69|13726.32|13606.32|13726.33|13606.33|13724.03|13604.03|10
1646045680000|2022-02-28 10:54:40|13726.34|13606.34|13725.88|13605.88|13726.34|13606.34|13725.77|13605.77|8
1646045690000|2022-02-28 10:54:50|13725.93|13605.93|13726.05|13606.05|13726.05|13606.05|13725.92|13605.92|4
1646045700000|2022-02-28 10:55:00|13726.16|13606.16|13728.75|13608.75|13728.79|13608.79|13726.16|13606.16|7
1646045710000|2022-02-28 10:55:10|13728.92|13608.92|13731.06|13611.06|13731.06|13611.06|13728.92|13608.92|10
1646045720000|2022-02-28 10:55:20|13730.98|13610.98|13731.98|13611.98|13731.98|13611.98|13730.98|13610.98|10
1646045730000|2022-02-28 10:55:30|13732.09|13612.09|13731.06|13611.06|13732.09|13612.09|13731.06|13611.06|10
1646045740000|2022-02-28 10:55:40|13730.71|13610.71|13729.93|13609.93|13730.71|13610.71|13729.53|13609.53|10
1646045750000|2022-02-28 10:55:50|13729.59|13609.59|13728.34|13608.34|13729.59|13609.59|13726.91|13606.91|10
1646045760000|2022-02-28 10:56:00|13728.76|13608.76|13726.37|13606.37|13728.76|13608.76|13726.37|13606.37|10
1646045770000|2022-02-28 10:56:10|13726.41|13606.41|13726.84|13606.84|13726.85|13606.85|13726.29|13606.29|9
1646045780000|2022-02-28 10:56:20|13726.94|13606.94|13724.82|13604.82|13726.94|13606.94|13724.82|13604.82|9
1646045790000|2022-02-28 10:56:30|13725.7|13605.7|13726.61|13606.61|13726.61|13606.61|13724.73|13604.73|10
1646045800000|2022-02-28 10:56:40|13726.87|13606.87|13726.91|13606.91|13727.24|13607.24|13726.7|13606.7|10
1646045810000|2022-02-28 10:56:50|13726.89|13606.89|13727.87|13607.87|13727.87|13607.87|13726.88|13606.88|8
1646045820000|2022-02-28 10:57:00|13727.88|13607.88|13729.01|13609.01|13729.15|13609.15|13727.88|13607.88|9
1646045830000|2022-02-28 10:57:10|13729.12|13609.12|13729.03|13609.03|13729.49|13609.49|13728.64|13608.64|9
1646045840000|2022-02-28 10:57:20|13729.33|13609.33|13726.21|13606.21|13729.63|13609.63|13726.21|13606.21|9
1646045850000|2022-02-28 10:57:30|13725.93|13605.93|13724.18|13604.18|13725.93|13605.93|13724.18|13604.18|10
1646045860000|2022-02-28 10:57:40|13724.2|13604.2|13722.22|13602.22|13724.2|13604.2|13722.22|13602.22|10
1646045870000|2022-02-28 10:57:50|13721.99|13601.99|13721.88|13601.88|13722.09|13602.09|13721.65|13601.65|10
1646045880000|2022-02-28 10:58:00|13721.79|13601.79|13720.27|13600.27|13722|13602|13720.27|13600.27|9
1646045890000|2022-02-28 10:58:10|13720|13600|13720.16|13600.16|13720.16|13600.16|13719.76|13599.76|10
1646045900000|2022-02-28 10:58:20|13719.4|13599.4|13719.11|13599.11|13719.48|13599.48|13718.95|13598.95|8
1646045910000|2022-02-28 10:58:30|13718.8|13598.8|13718.81|13598.81|13718.83|13598.83|13718.22|13598.22|10
1646045920000|2022-02-28 10:58:40|13718.71|13598.71|13719.96|13599.96|13720.14|13600.14|13718.71|13598.71|9
1646045930000|2022-02-28 10:58:50|13719.95|13599.95|13719.31|13599.31|13719.96|13599.96|13719.31|13599.31|9
1646045940000|2022-02-28 10:59:00|13719.15|13599.15|13719.31|13599.31|13719.43|13599.43|13718.66|13598.66|9
1646045950000|2022-02-28 10:59:10|13719.36|13599.36|13719.92|13599.92|13720.11|13600.11|13718.13|13598.13|10
1646045960000|2022-02-28 10:59:20|13720.33|13600.33|13722.05|13602.05|13722.05|13602.05|13720.33|13600.33|10
1646045970000|2022-02-28 10:59:30|13722.08|13602.08|13722.62|13602.62|13722.76|13602.76|13722.08|13602.08|10
1646045980000|2022-02-28 10:59:40|13722.49|13602.49|13722.1|13602.1|13722.49|13602.49|13721.42|13601.42|10
1646045990000|2022-02-28 10:59:50|13721.62|13601.62|13723.98|13603.98|13723.98|13603.98|13721.53|13601.53|10
1646046000000|2022-02-28 11:00:00|13724.53|13604.53|13726.59|13606.59|13726.59|13606.59|13724.53|13604.53|10
1646046010000|2022-02-28 11:00:10|13726.69|13606.69|13729.92|13609.92|13730|13610|13726.51|13606.51|10
1646046020000|2022-02-28 11:00:20|13730|13610|13733.85|13613.85|13734.45|13614.45|13730|13610|10
1646046030000|2022-02-28 11:00:30|13733.93|13613.93|13740.02|13620.02|13740.02|13620.02|13733.93|13613.93|10
1646046040000|2022-02-28 11:00:40|13740.54|13620.54|13744.25|13624.25|13744.31|13624.31|13740.54|13620.54|10
1646046050000|2022-02-28 11:00:50|13744.23|13624.23|13745.12|13625.12|13745.12|13625.12|13743.93|13623.93|8
1646046060000|2022-02-28 11:01:00|13744.91|13624.91|13748.45|13628.45|13748.52|13628.52|13744.91|13624.91|10
1646046070000|2022-02-28 11:01:10|13748.54|13628.54|13749.25|13629.25|13749.96|13629.96|13748.27|13628.27|9
1646046080000|2022-02-28 11:01:20|13749.62|13629.62|13758.51|13638.51|13758.51|13638.51|13749.57|13629.57|10
1646046090000|2022-02-28 11:01:30|13758.55|13638.55|13761.03|13641.03|13761.82|13641.82|13758.55|13638.55|9
1646046100000|2022-02-28 11:01:40|13761.73|13641.73|13764.04|13644.04|13764.04|13644.04|13761.73|13641.73|10
1646046110000|2022-02-28 11:01:50|13764.01|13644.01|13766.08|13646.08|13766.82|13646.82|13764.01|13644.01|10
1646046120000|2022-02-28 11:02:00|13765.66|13645.66|13767.17|13647.17|13767.17|13647.17|13765.66|13645.66|8
1646046130000|2022-02-28 11:02:10|13767.6|13647.6|13765.9|13645.9|13767.6|13647.6|13765.9|13645.9|9
1646046140000|2022-02-28 11:02:20|13766.1|13646.1|13764.8|13644.8|13766.1|13646.1|13764.6|13644.6|10
1646046150000|2022-02-28 11:02:30|13762.75|13642.75|13757.21|13637.21|13762.75|13642.75|13757.21|13637.21|10
1646046160000|2022-02-28 11:02:40|13757.2|13637.2|13750.36|13630.36|13757.2|13637.2|13750.36|13630.36|10
1646046170000|2022-02-28 11:02:50|13750.46|13630.46|13749.46|13629.46|13750.46|13630.46|13749.36|13629.36|8
1646046180000|2022-02-28 11:03:00|13748.92|13628.92|13746.5|13626.5|13748.92|13628.92|13746.5|13626.5|10
1646046190000|2022-02-28 11:03:10|13746.37|13626.37|13744.9|13624.9|13746.37|13626.37|13744.78|13624.78|10
1646046200000|2022-02-28 11:03:20|13745.02|13625.02|13745.27|13625.27|13745.27|13625.27|13744.88|13624.88|8
1646046210000|2022-02-28 11:03:30|13745.29|13625.29|13746.33|13626.33|13746.33|13626.33|13744.97|13624.97|8
1646046220000|2022-02-28 11:03:40|13746.12|13626.12|13746.84|13626.84|13747.28|13627.28|13746.12|13626.12|9
1646046230000|2022-02-28 11:03:50|13747.33|13627.33|13746.11|13626.11|13747.4|13627.4|13746.11|13626.11|9
1646046240000|2022-02-28 11:04:00|13745.98|13625.98|13745.05|13625.05|13746.2|13626.2|13744.85|13624.85|9
1646046250000|2022-02-28 11:04:10|13744.98|13624.98|13741.3|13621.3|13744.98|13624.98|13741.3|13621.3|7
1646046260000|2022-02-28 11:04:20|13741.28|13621.28|13742.12|13622.12|13742.12|13622.12|13741.28|13621.28|9
1646046270000|2022-02-28 11:04:30|13742.4|13622.4|13744.25|13624.25|13744.35|13624.35|13742.4|13622.4|8
1646046280000|2022-02-28 11:04:40|13744.1|13624.1|13742.29|13622.29|13744.1|13624.1|13742.18|13622.18|10
1646046290000|2022-02-28 11:04:50|13741.56|13621.56|13741.43|13621.43|13741.56|13621.56|13740.96|13620.96|9
1646046300000|2022-02-28 11:05:00|13741.4|13621.4|13739.23|13619.23|13741.4|13621.4|13739.23|13619.23|9
1646046310000|2022-02-28 11:05:10|13739.11|13619.11|13733.92|13613.92|13739.11|13619.11|13733.92|13613.92|9
1646046320000|2022-02-28 11:05:20|13733.44|13613.44|13732.45|13612.45|13733.47|13613.47|13732.45|13612.45|10
1646046330000|2022-02-28 11:05:30|13732.44|13612.44|13729.46|13609.46|13732.44|13612.44|13729.46|13609.46|10
1646046340000|2022-02-28 11:05:40|13729.33|13609.33|13726.06|13606.06|13729.33|13609.33|13726.06|13606.06|10
1646046350000|2022-02-28 11:05:50|13725.58|13605.58|13719.72|13599.72|13725.58|13605.58|13719.72|13599.72|10
1646046360000|2022-02-28 11:06:00|13719.38|13599.38|13717.37|13597.37|13719.38|13599.38|13716.84|13596.84|10
1646046370000|2022-02-28 11:06:10|13717.66|13597.66|13721.5|13601.5|13721.5|13601.5|13717.66|13597.66|9
1646046380000|2022-02-28 11:06:20|13721.7|13601.7|13724.71|13604.71|13724.71|13604.71|13721.5|13601.5|10
1646046390000|2022-02-28 11:06:30|13724.58|13604.58|13726.46|13606.46|13727.22|13607.22|13724.58|13604.58|10
1646046400000|2022-02-28 11:06:40|13726.35|13606.35|13725.22|13605.22|13726.94|13606.94|13725.22|13605.22|10
1646046410000|2022-02-28 11:06:50|13725.18|13605.18|13723.52|13603.52|13725.22|13605.22|13723.3|13603.3|10
1646046420000|2022-02-28 11:07:00|13723.63|13603.63|13724.95|13604.95|13725.53|13605.53|13723.07|13603.07|9
1646046430000|2022-02-28 11:07:10|13725.14|13605.14|13720.99|13600.99|13725.14|13605.14|13720.99|13600.99|10
1646046440000|2022-02-28 11:07:20|13720.98|13600.98|13717.86|13597.86|13720.98|13600.98|13717.7|13597.7|10
1646046450000|2022-02-28 11:07:30|13717.55|13597.55|13716.54|13596.54|13717.55|13597.55|13715.83|13595.83|10
1646046460000|2022-02-28 11:07:40|13716.57|13596.57|13716.83|13596.83|13716.83|13596.83|13716.33|13596.33|8
1646046470000|2022-02-28 11:07:50|13716.89|13596.89|13717.35|13597.35|13717.38|13597.38|13716.89|13596.89|8
1646046480000|2022-02-28 11:08:00|13716.45|13596.45|13718.29|13598.29|13718.55|13598.55|13716.45|13596.45|10
1646046490000|2022-02-28 11:08:10|13718.07|13598.07|13717.16|13597.16|13718.23|13598.23|13717.16|13597.16|9
1646046500000|2022-02-28 11:08:20|13717.26|13597.26|13716.04|13596.04|13717.26|13597.26|13716.04|13596.04|8
1646046510000|2022-02-28 11:08:30|13715.84|13595.84|13712.89|13592.89|13715.84|13595.84|13712.89|13592.89|10
1646046520000|2022-02-28 11:08:40|13712.93|13592.93|13711.42|13591.42|13712.93|13592.93|13711.42|13591.42|10
1646046530000|2022-02-28 11:08:50|13711.64|13591.64|13711.93|13591.93|13712.39|13592.39|13711.6|13591.6|10
1646046540000|2022-02-28 11:09:00|13712.45|13592.45|13711.86|13591.86|13712.45|13592.45|13711.82|13591.82|9
1646046550000|2022-02-28 11:09:10|13711.93|13591.93|13711.87|13591.87|13712.28|13592.28|13711.83|13591.83|9
1646046560000|2022-02-28 11:09:20|13711.43|13591.43|13711.32|13591.32|13711.93|13591.93|13711.15|13591.15|10
1646046570000|2022-02-28 11:09:30|13711.42|13591.42|13711.63|13591.63|13712.22|13592.22|13711.25|13591.25|7
1646046580000|2022-02-28 11:09:40|13711.62|13591.62|13711.69|13591.69|13711.69|13591.69|13711.38|13591.38|8
1646046590000|2022-02-28 11:09:50|13711.39|13591.39|13710.29|13590.29|13711.39|13591.39|13710.29|13590.29|10
1646046600000|2022-02-28 11:10:00|13710.32|13590.32|13704.19|13584.19|13710.65|13590.65|13703.82|13583.82|10
1646046610000|2022-02-28 11:10:10|13703.63|13583.63|13701.37|13581.37|13703.63|13583.63|13701.37|13581.37|9
1646046620000|2022-02-28 11:10:20|13701.2|13581.2|13702.28|13582.28|13703.03|13583.03|13700.96|13580.96|10
1646046630000|2022-02-28 11:10:30|13703.07|13583.07|13701.79|13581.79|13703.26|13583.26|13701.31|13581.31|10
1646046640000|2022-02-28 11:10:40|13701.89|13581.89|13701.99|13581.99|13702.67|13582.67|13701.89|13581.89|9
1646046650000|2022-02-28 11:10:50|13702.07|13582.07|13701.43|13581.43|13702.07|13582.07|13701.41|13581.41|9
1646046660000|2022-02-28 11:11:00|13701.39|13581.39|13701.15|13581.15|13701.49|13581.49|13700.39|13580.39|9
1646046670000|2022-02-28 11:11:10|13701.36|13581.36|13702.58|13582.58|13702.58|13582.58|13701.36|13581.36|9
1646046680000|2022-02-28 11:11:20|13703.09|13583.09|13702.92|13582.92|13703.48|13583.48|13702.87|13582.87|10
1646046690000|2022-02-28 11:11:30|13702.99|13582.99|13702.88|13582.88|13703|13583|13701.91|13581.91|8
1646046700000|2022-02-28 11:11:40|13702.95|13582.95|13702.98|13582.98|13703.26|13583.26|13702.66|13582.66|9
1646046710000|2022-02-28 11:11:50|13702.95|13582.95|13704.76|13584.76|13704.76|13584.76|13702.95|13582.95|10
1646046720000|2022-02-28 11:12:00|13704.6|13584.6|13707.78|13587.78|13707.78|13587.78|13704.6|13584.6|10
1646046730000|2022-02-28 11:12:10|13707.95|13587.95|13709.88|13589.88|13709.88|13589.88|13707.95|13587.95|9
1646046740000|2022-02-28 11:12:20|13710.14|13590.14|13709.41|13589.41|13710.15|13590.15|13709.33|13589.33|10
1646046750000|2022-02-28 11:12:30|13708.9|13588.9|13709.91|13589.91|13710.21|13590.21|13708.9|13588.9|8
1646046760000|2022-02-28 11:12:40|13709.78|13589.78|13706.69|13586.69|13709.78|13589.78|13706.69|13586.69|9
1646046770000|2022-02-28 11:12:50|13706.12|13586.12|13705.02|13585.02|13706.12|13586.12|13705.02|13585.02|10
1646046780000|2022-02-28 11:13:00|13705.01|13585.01|13705.91|13585.91|13705.91|13585.91|13704.97|13584.97|7
1646046790000|2022-02-28 11:13:10|13705.79|13585.79|13708.08|13588.08|13708.23|13588.23|13705.77|13585.77|7
1646046800000|2022-02-28 11:13:20|13708.19|13588.19|13708.52|13588.52|13708.52|13588.52|13708.17|13588.17|8
1646046810000|2022-02-28 11:13:30|13707.77|13587.77|13707.28|13587.28|13707.77|13587.77|13707.28|13587.28|8
1646046820000|2022-02-28 11:13:40|13707.23|13587.23|13708.18|13588.18|13708.21|13588.21|13707.23|13587.23|8
1646046830000|2022-02-28 11:13:50|13708.13|13588.13|13708.26|13588.26|13708.32|13588.32|13707.84|13587.84|10
1646046840000|2022-02-28 11:14:00|13708.15|13588.15|13708.93|13588.93|13709.07|13589.07|13708.1|13588.1|9
1646046850000|2022-02-28 11:14:10|13708.76|13588.76|13708.78|13588.78|13708.95|13588.95|13708.47|13588.47|8
1646046860000|2022-02-28 11:14:20|13708.89|13588.89|13708.57|13588.57|13708.89|13588.89|13708.33|13588.33|7
1646046870000|2022-02-28 11:14:30|13708.43|13588.43|13706.13|13586.13|13708.43|13588.43|13706.13|13586.13|9
1646046880000|2022-02-28 11:14:40|13705.81|13585.81|13704.75|13584.75|13705.81|13585.81|13704.75|13584.75|10
1646046890000|2022-02-28 11:14:50|13704.73|13584.73|13703.37|13583.37|13704.73|13584.73|13703.37|13583.37|7
1646046900000|2022-02-28 11:15:00|13703.23|13583.23|13702.58|13582.58|13703.38|13583.38|13702.58|13582.58|10
1646046910000|2022-02-28 11:15:10|13702.4|13582.4|13698.35|13578.35|13702.4|13582.4|13698.35|13578.35|9
1646046920000|2022-02-28 11:15:20|13698.23|13578.23|13693.04|13573.04|13698.23|13578.23|13692.72|13572.72|10
1646046930000|2022-02-28 11:15:30|13693.33|13573.33|13693.03|13573.03|13693.55|13573.55|13692.9|13572.9|10
1646046940000|2022-02-28 11:15:40|13692.91|13572.91|13692.88|13572.88|13692.92|13572.92|13692.87|13572.87|7
1646046950000|2022-02-28 11:15:50|13693.48|13573.48|13694.96|13574.96|13694.96|13574.96|13693.48|13573.48|9
1646046960000|2022-02-28 11:16:00|13695.05|13575.05|13695.94|13575.94|13695.94|13575.94|13695.05|13575.05|8
1646046970000|2022-02-28 11:16:10|13696.02|13576.02|13700.58|13580.58|13700.58|13580.58|13696.02|13576.02|10
1646046980000|2022-02-28 11:16:20|13700.74|13580.74|13702.66|13582.66|13702.66|13582.66|13700.74|13580.74|10
1646046990000|2022-02-28 11:16:30|13702.68|13582.68|13705.87|13585.87|13705.87|13585.87|13702.68|13582.68|10
1646047000000|2022-02-28 11:16:40|13705.94|13585.94|13708.98|13588.98|13708.98|13588.98|13705.94|13585.94|10
1646047010000|2022-02-28 11:16:50|13709.62|13589.62|13708.94|13588.94|13710.42|13590.42|13708.89|13588.89|10
1646047020000|2022-02-28 11:17:00|13709.01|13589.01|13710.6|13590.6|13710.6|13590.6|13709.01|13589.01|10
1646047030000|2022-02-28 11:17:10|13710.64|13590.64|13713.4|13593.4|13713.4|13593.4|13710.64|13590.64|9
1646047040000|2022-02-28 11:17:20|13713.72|13593.72|13715.23|13595.23|13715.23|13595.23|13713.67|13593.67|10
1646047050000|2022-02-28 11:17:30|13715.62|13595.62|13716.69|13596.69|13717.09|13597.09|13715.62|13595.62|10
1646047060000|2022-02-28 11:17:40|13716.52|13596.52|13715.1|13595.1|13716.53|13596.53|13715.1|13595.1|8
1646047070000|2022-02-28 11:17:50|13714.95|13594.95|13715.48|13595.48|13715.48|13595.48|13714.54|13594.54|10
1646047080000|2022-02-28 11:18:00|13715.21|13595.21|13712.93|13592.93|13715.21|13595.21|13712.93|13592.93|10
1646047090000|2022-02-28 11:18:10|13712.88|13592.88|13710.98|13590.98|13712.88|13592.88|13710.98|13590.98|10
1646047100000|2022-02-28 11:18:20|13711.05|13591.05|13711.19|13591.19|13711.59|13591.59|13710.99|13590.99|9
1646047110000|2022-02-28 11:18:30|13711.45|13591.45|13714.53|13594.53|13714.53|13594.53|13711.41|13591.41|9
1646047120000|2022-02-28 11:18:40|13714.54|13594.54|13714.76|13594.76|13714.76|13594.76|13714.39|13594.39|10
1646047130000|2022-02-28 11:18:50|13715.08|13595.08|13713.35|13593.35|13715.29|13595.29|13713.35|13593.35|7
1646047140000|2022-02-28 11:19:00|13713.21|13593.21|13713.46|13593.46|13713.73|13593.73|13713.1|13593.1|8
1646047150000|2022-02-28 11:19:10|13713.97|13593.97|13716.12|13596.12|13716.18|13596.18|13713.97|13593.97|9
1646047160000|2022-02-28 11:19:20|13716.87|13596.87|13715.94|13595.94|13716.87|13596.87|13715.94|13595.94|10
1646047170000|2022-02-28 11:19:30|13715.9|13595.9|13714.02|13594.02|13715.92|13595.92|13714.02|13594.02|9
1646047180000|2022-02-28 11:19:40|13713.84|13593.84|13710.95|13590.95|13713.84|13593.84|13710.95|13590.95|10
1646047190000|2022-02-28 11:19:50|13710.9|13590.9|13705.84|13585.84|13710.9|13590.9|13705.84|13585.84|10
1646047200000|2022-02-28 11:20:00|13705.38|13585.38|13696.14|13576.14|13705.38|13585.38|13696.14|13576.14|10
1646047210000|2022-02-28 11:20:10|13695.26|13575.26|13687.78|13567.78|13695.26|13575.26|13687.78|13567.78|10
1646047220000|2022-02-28 11:20:20|13687.86|13567.86|13681.08|13561.08|13687.86|13567.86|13680.79|13560.79|10
1646047230000|2022-02-28 11:20:30|13681.12|13561.12|13676.24|13556.24|13681.16|13561.16|13676.24|13556.24|10
1646047240000|2022-02-28 11:20:40|13675.38|13555.38|13664.84|13544.84|13675.38|13555.38|13664.84|13544.84|10
1646047250000|2022-02-28 11:20:50|13664.8|13544.8|13662.28|13542.28|13664.8|13544.8|13662.28|13542.28|10
1646047260000|2022-02-28 11:21:00|13662.43|13542.43|13662.17|13542.17|13663.05|13543.05|13662.08|13542.08|9
1646047270000|2022-02-28 11:21:10|13661.49|13541.49|13664.57|13544.57|13664.57|13544.57|13661.46|13541.46|10
1646047280000|2022-02-28 11:21:20|13664.74|13544.74|13670.65|13550.65|13670.65|13550.65|13664.74|13544.74|10
1646047290000|2022-02-28 11:21:30|13670.91|13550.91|13673.15|13553.15|13673.36|13553.36|13670.91|13550.91|9
1646047300000|2022-02-28 11:21:40|13673.66|13553.66|13672.33|13552.33|13673.66|13553.66|13672.33|13552.33|9
1646047310000|2022-02-28 11:21:50|13672.29|13552.29|13673.44|13553.44|13673.44|13553.44|13671.78|13551.78|10
1646047320000|2022-02-28 11:22:00|13673.08|13553.08|13674.17|13554.17|13674.17|13554.17|13673.03|13553.03|9
1646047330000|2022-02-28 11:22:10|13674.44|13554.44|13677.89|13557.89|13677.89|13557.89|13674.44|13554.44|9
1646047340000|2022-02-28 11:22:20|13678.02|13558.02|13678.72|13558.72|13678.72|13558.72|13677.55|13557.55|7
1646047350000|2022-02-28 11:22:30|13678.92|13558.92|13678.39|13558.39|13679.31|13559.31|13678.39|13558.39|9
1646047360000|2022-02-28 11:22:40|13679.16|13559.16|13678.36|13558.36|13679.16|13559.16|13677.99|13557.99|8
1646047370000|2022-02-28 11:22:50|13678.27|13558.27|13678.15|13558.15|13678.45|13558.45|13677.9|13557.9|9
1646047380000|2022-02-28 11:23:00|13678.25|13558.25|13678.14|13558.14|13678.35|13558.35|13678.04|13558.04|7
1646047390000|2022-02-28 11:23:10|13678.06|13558.06|13676.59|13556.59|13678.06|13558.06|13676.43|13556.43|10
1646047400000|2022-02-28 11:23:20|13676.66|13556.66|13675.89|13555.89|13676.97|13556.97|13675.89|13555.89|9
1646047410000|2022-02-28 11:23:30|13675.67|13555.67|13676.43|13556.43|13676.44|13556.44|13675.24|13555.24|9
1646047420000|2022-02-28 11:23:40|13676.79|13556.79|13678.58|13558.58|13678.58|13558.58|13676.79|13556.79|8
1646047430000|2022-02-28 11:23:50|13678.86|13558.86|13681.97|13561.97|13681.97|13561.97|13678.86|13558.86|9
1646047440000|2022-02-28 11:24:00|13681.71|13561.71|13685.47|13565.47|13685.56|13565.56|13681.71|13561.71|10
1646047450000|2022-02-28 11:24:10|13686.12|13566.12|13686.47|13566.47|13686.47|13566.47|13685.47|13565.47|10
1646047460000|2022-02-28 11:24:20|13686.44|13566.44|13686.31|13566.31|13686.44|13566.44|13685.91|13565.91|8
1646047470000|2022-02-28 11:24:30|13686.29|13566.29|13686.71|13566.71|13686.71|13566.71|13685.85|13565.85|9
1646047480000|2022-02-28 11:24:40|13686.54|13566.54|13687.04|13567.04|13687.2|13567.2|13686.44|13566.44|9
1646047490000|2022-02-28 11:24:50|13686.94|13566.94|13685.09|13565.09|13686.94|13566.94|13685.09|13565.09|9
1646047500000|2022-02-28 11:25:00|13685.08|13565.08|13685.43|13565.43|13685.43|13565.43|13684.92|13564.92|9
1646047510000|2022-02-28 11:25:10|13685.6|13565.6|13688.44|13568.44|13688.44|13568.44|13685.39|13565.39|10
1646047520000|2022-02-28 11:25:20|13688.69|13568.69|13688.91|13568.91|13689.1|13569.1|13688.69|13568.69|9
1646047530000|2022-02-28 11:25:30|13689.29|13569.29|13688.05|13568.05|13690.11|13570.11|13687.97|13567.97|9
1646047540000|2022-02-28 11:25:40|13688.04|13568.04|13688.16|13568.16|13688.48|13568.48|13688.04|13568.04|7
1646047550000|2022-02-28 11:25:50|13688.21|13568.21|13688.59|13568.59|13688.59|13568.59|13687.79|13567.79|8
1646047560000|2022-02-28 11:26:00|13688.48|13568.48|13692.51|13572.51|13692.51|13572.51|13688.48|13568.48|10
1646047570000|2022-02-28 11:26:10|13692.83|13572.83|13692.82|13572.82|13693.01|13573.01|13692.52|13572.52|8
1646047580000|2022-02-28 11:26:20|13694.03|13574.03|13694.12|13574.12|13694.25|13574.25|13693.82|13573.82|10
1646047590000|2022-02-28 11:26:30|13694.15|13574.15|13694.11|13574.11|13694.56|13574.56|13693.5|13573.5|9
1646047600000|2022-02-28 11:26:40|13694.74|13574.74|13699.92|13579.92|13699.92|13579.92|13694.74|13574.74|10
1646047610000|2022-02-28 11:26:50|13700.21|13580.21|13702.13|13582.13|13702.18|13582.18|13700.21|13580.21|10
1646047620000|2022-02-28 11:27:00|13702.24|13582.24|13705.16|13585.16|13705.16|13585.16|13702.14|13582.14|10
1646047630000|2022-02-28 11:27:10|13705.31|13585.31|13705.96|13585.96|13705.96|13585.96|13705.31|13585.31|10
1646047640000|2022-02-28 11:27:20|13705.5|13585.5|13703.9|13583.9|13705.5|13585.5|13703.9|13583.9|9
1646047650000|2022-02-28 11:27:30|13705.56|13585.56|13705.91|13585.91|13706.07|13586.07|13704.8|13584.8|9
1646047660000|2022-02-28 11:27:40|13705.72|13585.72|13704.02|13584.02|13705.72|13585.72|13704.02|13584.02|10
1646047670000|2022-02-28 11:27:50|13703.99|13583.99|13704.33|13584.33|13704.33|13584.33|13703.76|13583.76|8
1646047680000|2022-02-28 11:28:00|13704.49|13584.49|13704.83|13584.83|13706|13586|13704.49|13584.49|9
1646047690000|2022-02-28 11:28:10|13704.78|13584.78|13704.95|13584.95|13705.46|13585.46|13704.42|13584.42|10
1646047700000|2022-02-28 11:28:20|13705.29|13585.29|13705.54|13585.54|13705.54|13585.54|13705.19|13585.19|9
1646047710000|2022-02-28 11:28:30|13705.8|13585.8|13705.55|13585.55|13706.11|13586.11|13705.46|13585.46|10
1646047720000|2022-02-28 11:28:40|13705.22|13585.22|13698.85|13578.85|13705.22|13585.22|13698.01|13578.01|10
1646047730000|2022-02-28 11:28:50|13699.22|13579.22|13700.77|13580.77|13701.69|13581.69|13699.22|13579.22|10
1646047740000|2022-02-28 11:29:00|13700.66|13580.66|13702.85|13582.85|13702.85|13582.85|13700.63|13580.63|10
1646047750000|2022-02-28 11:29:10|13702.88|13582.88|13700.73|13580.73|13702.88|13582.88|13700.73|13580.73|10
1646047760000|2022-02-28 11:29:20|13700.8|13580.8|13702.3|13582.3|13702.3|13582.3|13700.8|13580.8|10
1646047770000|2022-02-28 11:29:30|13702.77|13582.77|13704.12|13584.12|13704.23|13584.23|13702.77|13582.77|10
1646047780000|2022-02-28 11:29:40|13703.64|13583.64|13703.96|13583.96|13703.96|13583.96|13703.52|13583.52|10
1646047790000|2022-02-28 11:29:50|13704.02|13584.02|13706.63|13586.63|13706.63|13586.63|13703.92|13583.92|10
1646047800000|2022-02-28 11:30:00|13707.1|13587.1|13705.66|13585.66|13707.28|13587.28|13705.66|13585.66|10
1646047810000|2022-02-28 11:30:10|13705.43|13585.43|13704.81|13584.81|13705.43|13585.43|13704.81|13584.81|9
1646047820000|2022-02-28 11:30:20|13704.42|13584.42|13701.42|13581.42|13704.42|13584.42|13701.42|13581.42|10
1646047830000|2022-02-28 11:30:30|13701.17|13581.17|13699.31|13579.31|13701.56|13581.56|13699.31|13579.31|10
1646047840000|2022-02-28 11:30:40|13699.16|13579.16|13699.7|13579.7|13699.7|13579.7|13698.86|13578.86|9
1646047850000|2022-02-28 11:30:50|13699.61|13579.61|13700.82|13580.82|13700.82|13580.82|13699.61|13579.61|9
1646047860000|2022-02-28 11:31:00|13700.85|13580.85|13700.26|13580.26|13700.97|13580.97|13700.26|13580.26|9
1646047870000|2022-02-28 11:31:10|13700.09|13580.09|13699.52|13579.52|13700.09|13580.09|13699.51|13579.51|8
1646047880000|2022-02-28 11:31:20|13699.5|13579.5|13698.6|13578.6|13699.5|13579.5|13698.6|13578.6|9
1646047890000|2022-02-28 11:31:30|13698.64|13578.64|13698.92|13578.92|13698.92|13578.92|13698.54|13578.54|10
1646047900000|2022-02-28 11:31:40|13698.88|13578.88|13697.46|13577.46|13698.92|13578.92|13697.46|13577.46|10
1646047910000|2022-02-28 11:31:50|13697.41|13577.41|13697.98|13577.98|13697.98|13577.98|13696.68|13576.68|10
1646047920000|2022-02-28 11:32:00|13697.6|13577.6|13701.71|13581.71|13701.71|13581.71|13697.47|13577.47|9
1646047930000|2022-02-28 11:32:10|13701.94|13581.94|13710.5|13590.5|13710.5|13590.5|13701.94|13581.94|9
1646047940000|2022-02-28 11:32:20|13711.34|13591.34|13714.96|13594.96|13714.96|13594.96|13711.34|13591.34|10
1646047950000|2022-02-28 11:32:30|13714.94|13594.94|13713.34|13593.34|13715.47|13595.47|13713.33|13593.33|10
1646047960000|2022-02-28 11:32:40|13713.15|13593.15|13712.73|13592.73|13713.15|13593.15|13712.59|13592.59|9
1646047970000|2022-02-28 11:32:50|13712.35|13592.35|13708.81|13588.81|13712.44|13592.44|13708.81|13588.81|9
1646047980000|2022-02-28 11:33:00|13707.34|13587.34|13704.19|13584.19|13707.34|13587.34|13704.19|13584.19|10
1646047990000|2022-02-28 11:33:10|13704.16|13584.16|13695.57|13575.57|13704.16|13584.16|13695.57|13575.57|10
1646048000000|2022-02-28 11:33:20|13695.14|13575.14|13688.1|13568.1|13695.14|13575.14|13688.1|13568.1|10
1646048010000|2022-02-28 11:33:30|13687.06|13567.06|13678.35|13558.35|13687.06|13567.06|13678.35|13558.35|10
1646048020000|2022-02-28 11:33:40|13678.01|13558.01|13678.43|13558.43|13678.48|13558.48|13677.94|13557.94|10
1646048030000|2022-02-28 11:33:50|13678.57|13558.57|13676.65|13556.65|13678.57|13558.57|13676.65|13556.65|10
1646048040000|2022-02-28 11:34:00|13676.82|13556.82|13673.62|13553.62|13676.82|13556.82|13673.55|13553.55|10
1646048050000|2022-02-28 11:34:10|13673.44|13553.44|13670.99|13550.99|13673.44|13553.44|13670.87|13550.87|10
1646048060000|2022-02-28 11:34:20|13670.89|13550.89|13671.05|13551.05|13671.06|13551.06|13670.62|13550.62|9
1646048070000|2022-02-28 11:34:30|13671.07|13551.07|13670.97|13550.97|13671.07|13551.07|13670.35|13550.35|8
1646048080000|2022-02-28 11:34:40|13670.05|13550.05|13672.33|13552.33|13673.05|13553.05|13670.05|13550.05|10
1646048090000|2022-02-28 11:34:50|13672.45|13552.45|13676.3|13556.3|13676.3|13556.3|13672.45|13552.45|9
1646048100000|2022-02-28 11:35:00|13676.5|13556.5|13676.05|13556.05|13676.5|13556.5|13675.4|13555.4|10
1646048110000|2022-02-28 11:35:10|13676.5|13556.5|13676.46|13556.46|13676.99|13556.99|13676.46|13556.46|8
1646048120000|2022-02-28 11:35:20|13676.88|13556.88|13677.3|13557.3|13677.39|13557.39|13676.82|13556.82|10
1646048130000|2022-02-28 11:35:30|13677.24|13557.24|13678.91|13558.91|13679.12|13559.12|13677.24|13557.24|8
1646048140000|2022-02-28 11:35:40|13678.74|13558.74|13678.84|13558.84|13679.26|13559.26|13678.74|13558.74|9
1646048150000|2022-02-28 11:35:50|13678.91|13558.91|13678.29|13558.29|13679.21|13559.21|13678.29|13558.29|9
1646048160000|2022-02-28 11:36:00|13678.42|13558.42|13678.15|13558.15|13678.42|13558.42|13677.83|13557.83|10
1646048170000|2022-02-28 11:36:10|13678.24|13558.24|13679.47|13559.47|13679.47|13559.47|13678.2|13558.2|10
1646048180000|2022-02-28 11:36:20|13679.9|13559.9|13683.42|13563.42|13683.67|13563.67|13679.9|13559.9|10
1646048190000|2022-02-28 11:36:30|13683.04|13563.04|13682.8|13562.8|13683.27|13563.27|13682.78|13562.78|9
1646048200000|2022-02-28 11:36:40|13682.79|13562.79|13684.77|13564.77|13684.77|13564.77|13682.28|13562.28|10
1646048210000|2022-02-28 11:36:50|13684.87|13564.87|13687.46|13567.46|13687.46|13567.46|13684.87|13564.87|10
1646048220000|2022-02-28 11:37:00|13688.62|13568.62|13689.97|13569.97|13690.38|13570.38|13688.35|13568.35|10
1646048230000|2022-02-28 11:37:10|13689.99|13569.99|13691.95|13571.95|13692.25|13572.25|13689.94|13569.94|9
1646048240000|2022-02-28 11:37:20|13692.09|13572.09|13690.04|13570.04|13692.09|13572.09|13690.04|13570.04|10
1646048250000|2022-02-28 11:37:30|13688.87|13568.87|13690.97|13570.97|13690.97|13570.97|13688.87|13568.87|8
1646048260000|2022-02-28 11:37:40|13691.16|13571.16|13694.45|13574.45|13694.45|13574.45|13691.16|13571.16|10
1646048270000|2022-02-28 11:37:50|13694.73|13574.73|13695.02|13575.02|13695.02|13575.02|13694.67|13574.67|6
1646048280000|2022-02-28 11:38:00|13694.85|13574.85|13694.94|13574.94|13695.52|13575.52|13694.85|13574.85|9
1646048290000|2022-02-28 11:38:10|13694.71|13574.71|13694.7|13574.7|13695.2|13575.2|13694.24|13574.24|10
1646048300000|2022-02-28 11:38:20|13694.66|13574.66|13695.12|13575.12|13695.12|13575.12|13694.44|13574.44|10
1646048310000|2022-02-28 11:38:30|13695.59|13575.59|13697.45|13577.45|13697.45|13577.45|13695.15|13575.15|10
1646048320000|2022-02-28 11:38:40|13697.82|13577.82|13700.76|13580.76|13700.76|13580.76|13697.31|13577.31|10
1646048330000|2022-02-28 11:38:50|13701.17|13581.17|13703.07|13583.07|13703.24|13583.24|13701.17|13581.17|10
1646048340000|2022-02-28 11:39:00|13702.96|13582.96|13702.43|13582.43|13703.3|13583.3|13702.05|13582.05|10
1646048350000|2022-02-28 11:39:10|13702.72|13582.72|13703.36|13583.36|13703.37|13583.37|13702.32|13582.32|10
1646048360000|2022-02-28 11:39:20|13703.78|13583.78|13708.99|13588.99|13709.99|13589.99|13703.78|13583.78|10
1646048370000|2022-02-28 11:39:30|13708.57|13588.57|13708.55|13588.55|13711.06|13591.06|13708.36|13588.36|10
1646048380000|2022-02-28 11:39:40|13708.38|13588.38|13708.37|13588.37|13709.03|13589.03|13708.37|13588.37|10
1646048390000|2022-02-28 11:39:50|13708.58|13588.58|13711.12|13591.12|13711.12|13591.12|13708.5|13588.5|9
1646048400000|2022-02-28 11:40:00|13712.3|13592.3|13712.46|13592.46|13712.76|13592.76|13711.63|13591.63|10
1646048410000|2022-02-28 11:40:10|13712.83|13592.83|13713|13593|13713.5|13593.5|13712.83|13592.83|10
1646048420000|2022-02-28 11:40:20|13712.86|13592.86|13712.3|13592.3|13713.32|13593.32|13712.3|13592.3|8
1646048430000|2022-02-28 11:40:30|13712.55|13592.55|13713.26|13593.26|13713.66|13593.66|13712.55|13592.55|10
1646048440000|2022-02-28 11:40:40|13713.35|13593.35|13712.94|13592.94|13713.35|13593.35|13712.94|13592.94|7
1646048450000|2022-02-28 11:40:50|13712.82|13592.82|13713.13|13593.13|13713.38|13593.38|13711.43|13591.43|10
1646048460000|2022-02-28 11:41:00|13712.81|13592.81|13713.52|13593.52|13713.76|13593.76|13712.77|13592.77|9
1646048470000|2022-02-28 11:41:10|13713.54|13593.54|13715.19|13595.19|13715.19|13595.19|13713.51|13593.51|10
1646048480000|2022-02-28 11:41:20|13715.29|13595.29|13715|13595|13715.46|13595.46|13715|13595|8
1646048490000|2022-02-28 11:41:30|13715.88|13595.88|13719.05|13599.05|13719.05|13599.05|13715.86|13595.86|10
1646048500000|2022-02-28 11:41:40|13720.3|13600.3|13721.64|13601.64|13721.64|13601.64|13719.79|13599.79|10
1646048510000|2022-02-28 11:41:50|13721.62|13601.62|13724.57|13604.57|13724.57|13604.57|13721.62|13601.62|10
1646048520000|2022-02-28 11:42:00|13725.04|13605.04|13726.19|13606.19|13726.19|13606.19|13725.04|13605.04|10
1646048530000|2022-02-28 11:42:10|13726.01|13606.01|13725.39|13605.39|13726.01|13606.01|13724.83|13604.83|10
1646048540000|2022-02-28 11:42:20|13729.12|13609.12|13730.26|13610.26|13731.61|13611.61|13728.2|13608.2|10
1646048550000|2022-02-28 11:42:30|13729.42|13609.42|13729.36|13609.36|13729.63|13609.63|13727.88|13607.88|10
1646048560000|2022-02-28 11:42:40|13729.64|13609.64|13728.9|13608.9|13729.64|13609.64|13728.5|13608.5|8
1646048570000|2022-02-28 11:42:50|13729.43|13609.43|13729|13609|13729.56|13609.56|13729|13609|10
1646048580000|2022-02-28 11:43:00|13728.86|13608.86|13728.72|13608.72|13728.86|13608.86|13727.88|13607.88|10
1646048590000|2022-02-28 11:43:10|13728.65|13608.65|13729.72|13609.72|13729.82|13609.82|13727.79|13607.79|10
1646048600000|2022-02-28 11:43:20|13729.46|13609.46|13727.73|13607.73|13729.58|13609.58|13727.73|13607.73|10
1646048610000|2022-02-28 11:43:30|13728.82|13608.82|13728.97|13608.97|13728.97|13608.97|13728.25|13608.25|10
1646048620000|2022-02-28 11:43:40|13729.11|13609.11|13729.1|13609.1|13729.11|13609.11|13728.77|13608.77|10
1646048630000|2022-02-28 11:43:50|13728.6|13608.6|13732.79|13612.79|13732.79|13612.79|13728.32|13608.32|10
1646048640000|2022-02-28 11:44:00|13733.75|13613.75|13734.83|13614.83|13734.9|13614.9|13733.68|13613.68|10
1646048650000|2022-02-28 11:44:10|13734.72|13614.72|13733.32|13613.32|13734.77|13614.77|13733.32|13613.32|10
1646048660000|2022-02-28 11:44:20|13734.18|13614.18|13735.21|13615.21|13735.21|13615.21|13733.48|13613.48|10
1646048670000|2022-02-28 11:44:30|13735.64|13615.64|13732.79|13612.79|13735.64|13615.64|13732.74|13612.74|10
1646048680000|2022-02-28 11:44:40|13732.34|13612.34|13731.35|13611.35|13732.34|13612.34|13731.35|13611.35|8
1646048690000|2022-02-28 11:44:50|13731.38|13611.38|13727.16|13607.16|13731.38|13611.38|13727.04|13607.04|9
1646048700000|2022-02-28 11:45:00|13727.46|13607.46|13727.25|13607.25|13727.8|13607.8|13727.23|13607.23|9
1646048710000|2022-02-28 11:45:10|13727.47|13607.47|13730|13610|13730|13610|13727.47|13607.47|10
1646048720000|2022-02-28 11:45:20|13730.96|13610.96|13732.55|13612.55|13732.55|13612.55|13730.96|13610.96|10
1646048730000|2022-02-28 11:45:30|13732.53|13612.53|13735.87|13615.87|13736.01|13616.01|13732.53|13612.53|9
1646048740000|2022-02-28 11:45:40|13735.46|13615.46|13736.61|13616.61|13736.61|13616.61|13735.46|13615.46|10
1646048750000|2022-02-28 11:45:50|13736.44|13616.44|13736.01|13616.01|13736.44|13616.44|13736.01|13616.01|9
1646048760000|2022-02-28 11:46:00|13735.9|13615.9|13735.01|13615.01|13735.9|13615.9|13734.76|13614.76|9
1646048770000|2022-02-28 11:46:10|13735.02|13615.02|13732.06|13612.06|13735.02|13615.02|13732.06|13612.06|10
1646048780000|2022-02-28 11:46:20|13732.62|13612.62|13734.74|13614.74|13734.74|13614.74|13732.62|13612.62|10
1646048790000|2022-02-28 11:46:30|13734.83|13614.83|13735.02|13615.02|13735.02|13615.02|13734.02|13614.02|10
1646048800000|2022-02-28 11:46:40|13735.22|13615.22|13735.93|13615.93|13736.51|13616.51|13735.22|13615.22|10
1646048810000|2022-02-28 11:46:50|13735.92|13615.92|13738.55|13618.55|13738.55|13618.55|13735.92|13615.92|10
1646048820000|2022-02-28 11:47:00|13738.72|13618.72|13738.19|13618.19|13738.88|13618.88|13738.19|13618.19|9
1646048830000|2022-02-28 11:47:10|13738.28|13618.28|13738.44|13618.44|13739.23|13619.23|13738.25|13618.25|10
1646048840000|2022-02-28 11:47:20|13738.84|13618.84|13738.53|13618.53|13739.12|13619.12|13738.53|13618.53|10
1646048850000|2022-02-28 11:47:30|13738.72|13618.72|13738.19|13618.19|13738.72|13618.72|13737.86|13617.86|10
1646048860000|2022-02-28 11:47:40|13738.41|13618.41|13738.15|13618.15|13738.75|13618.75|13738.15|13618.15|10
1646048870000|2022-02-28 11:47:50|13738.13|13618.13|13734.3|13614.3|13738.17|13618.17|13734.3|13614.3|10
1646048880000|2022-02-28 11:48:00|13734.31|13614.31|13732.56|13612.56|13734.31|13614.31|13732.56|13612.56|10
1646048890000|2022-02-28 11:48:10|13731.89|13611.89|13730.62|13610.62|13731.89|13611.89|13730.62|13610.62|10
1646048900000|2022-02-28 11:48:20|13730.54|13610.54|13728.91|13608.91|13730.54|13610.54|13728.85|13608.85|10
1646048910000|2022-02-28 11:48:30|13728.97|13608.97|13728.74|13608.74|13729.12|13609.12|13728.08|13608.08|10
1646048920000|2022-02-28 11:48:40|13728.64|13608.64|13728.39|13608.39|13728.7|13608.7|13728.34|13608.34|9
1646048930000|2022-02-28 11:48:50|13728.05|13608.05|13732.64|13612.64|13732.64|13612.64|13727.88|13607.88|10
1646048940000|2022-02-28 11:49:00|13732.52|13612.52|13734.85|13614.85|13734.94|13614.94|13732.52|13612.52|10
1646048950000|2022-02-28 11:49:10|13735.84|13615.84|13744.25|13624.25|13744.25|13624.25|13735.63|13615.63|10
1646048960000|2022-02-28 11:49:20|13743.59|13623.59|13743.68|13623.68|13743.99|13623.99|13743.08|13623.08|8
1646048970000|2022-02-28 11:49:30|13744.28|13624.28|13746|13626|13746|13626|13743.96|13623.96|9
1646048980000|2022-02-28 11:49:40|13746.43|13626.43|13747.47|13627.47|13747.47|13627.47|13746.43|13626.43|9
1646048990000|2022-02-28 11:49:50|13747.32|13627.32|13747|13627|13748.14|13628.14|13746.84|13626.84|9
1646049000000|2022-02-28 11:50:00|13747.03|13627.03|13747.6|13627.6|13747.61|13627.61|13747.03|13627.03|9
1646049010000|2022-02-28 11:50:10|13747.62|13627.62|13748.43|13628.43|13748.68|13628.68|13747.62|13627.62|8
1646049020000|2022-02-28 11:50:20|13747.72|13627.72|13747.1|13627.1|13747.72|13627.72|13746.78|13626.78|10
1646049030000|2022-02-28 11:50:30|13747.12|13627.12|13746.78|13626.78|13747.25|13627.25|13746.77|13626.77|9
1646049040000|2022-02-28 11:50:40|13746.85|13626.85|13746.82|13626.82|13747.1|13627.1|13746.81|13626.81|10
1646049050000|2022-02-28 11:50:50|13746.63|13626.63|13751.21|13631.21|13751.21|13631.21|13746.6|13626.6|10
1646049060000|2022-02-28 11:51:00|13751.41|13631.41|13748.82|13628.82|13751.41|13631.41|13748.82|13628.82|9
1646049070000|2022-02-28 11:51:10|13748.73|13628.73|13744.71|13624.71|13748.73|13628.73|13744.71|13624.71|10
1646049080000|2022-02-28 11:51:20|13744.45|13624.45|13741.56|13621.56|13744.45|13624.45|13741.26|13621.26|9
1646049090000|2022-02-28 11:51:30|13741.17|13621.17|13741.1|13621.1|13741.17|13621.17|13740|13620|10
1646049100000|2022-02-28 11:51:40|13740.76|13620.76|13741.39|13621.39|13741.39|13621.39|13740.15|13620.15|10
1646049110000|2022-02-28 11:51:50|13741.09|13621.09|13740.4|13620.4|13741.09|13621.09|13740.35|13620.35|9
1646049120000|2022-02-28 11:52:00|13740.64|13620.64|13740.97|13620.97|13741|13621|13740.11|13620.11|9
1646049130000|2022-02-28 11:52:10|13740.88|13620.88|13740.94|13620.94|13741.04|13621.04|13739.72|13619.72|9
1646049140000|2022-02-28 11:52:20|13740.93|13620.93|13739.68|13619.68|13740.93|13620.93|13739.68|13619.68|10
1646049150000|2022-02-28 11:52:30|13739.61|13619.61|13740.39|13620.39|13740.72|13620.72|13739.47|13619.47|10
1646049160000|2022-02-28 11:52:40|13740.09|13620.09|13740.55|13620.55|13740.55|13620.55|13740.09|13620.09|8
1646049170000|2022-02-28 11:52:50|13740.5|13620.5|13735.9|13615.9|13740.5|13620.5|13735.9|13615.9|9
1646049180000|2022-02-28 11:53:00|13735.6|13615.6|13732.84|13612.84|13735.6|13615.6|13732.76|13612.76|10
1646049190000|2022-02-28 11:53:10|13732.62|13612.62|13732.21|13612.21|13732.63|13612.63|13732.21|13612.21|9
1646049200000|2022-02-28 11:53:20|13732.62|13612.62|13732.25|13612.25|13732.72|13612.72|13732.1|13612.1|9
1646049210000|2022-02-28 11:53:30|13731.57|13611.57|13731.54|13611.54|13731.6|13611.6|13731.17|13611.17|9
1646049220000|2022-02-28 11:53:40|13732.08|13612.08|13732.51|13612.51|13733.08|13613.08|13732.08|13612.08|10
1646049230000|2022-02-28 11:53:50|13732.49|13612.49|13733.16|13613.16|13733.16|13613.16|13732.25|13612.25|10
1646049240000|2022-02-28 11:54:00|13733.31|13613.31|13732.49|13612.49|13733.43|13613.43|13732.49|13612.49|9
1646049250000|2022-02-28 11:54:10|13732.06|13612.06|13731.38|13611.38|13732.81|13612.81|13731.38|13611.38|10
1646049260000|2022-02-28 11:54:20|13731.23|13611.23|13731.18|13611.18|13731.31|13611.31|13730.49|13610.49|10
1646049270000|2022-02-28 11:54:30|13731.72|13611.72|13732.47|13612.47|13732.94|13612.94|13731.72|13611.72|6
1646049280000|2022-02-28 11:54:40|13732.16|13612.16|13733.99|13613.99|13733.99|13613.99|13732.16|13612.16|10
1646049290000|2022-02-28 11:54:50|13734.27|13614.27|13734.24|13614.24|13734.31|13614.31|13733.78|13613.78|8
1646049300000|2022-02-28 11:55:00|13734.34|13614.34|13736|13616|13736.03|13616.03|13734.34|13614.34|9
1646049310000|2022-02-28 11:55:10|13736.42|13616.42|13735.93|13615.93|13736.42|13616.42|13735.58|13615.58|7
1646049320000|2022-02-28 11:55:20|13735.91|13615.91|13736.56|13616.56|13736.98|13616.98|13735.82|13615.82|9
1646049330000|2022-02-28 11:55:30|13736.51|13616.51|13733.11|13613.11|13736.51|13616.51|13733.11|13613.11|10
1646049340000|2022-02-28 11:55:40|13732.69|13612.69|13731.26|13611.26|13732.69|13612.69|13731.26|13611.26|8
1646049350000|2022-02-28 11:55:50|13731.4|13611.4|13731.5|13611.5|13731.73|13611.73|13731.4|13611.4|9
1646049360000|2022-02-28 11:56:00|13731.29|13611.29|13730.2|13610.2|13731.8|13611.8|13730.2|13610.2|10
1646049370000|2022-02-28 11:56:10|13730.65|13610.65|13736.11|13616.11|13736.12|13616.12|13730.65|13610.65|9
1646049380000|2022-02-28 11:56:20|13736.45|13616.45|13738.19|13618.19|13738.21|13618.21|13736.45|13616.45|9
1646049390000|2022-02-28 11:56:30|13738.64|13618.64|13739.58|13619.58|13739.58|13619.58|13738.55|13618.55|9
1646049400000|2022-02-28 11:56:40|13739.75|13619.75|13741.38|13621.38|13741.38|13621.38|13739.75|13619.75|8
1646049410000|2022-02-28 11:56:50|13741.52|13621.52|13743.21|13623.21|13743.21|13623.21|13741.52|13621.52|10
1646049420000|2022-02-28 11:57:00|13743.11|13623.11|13745.68|13625.68|13746.1|13626.1|13742.9|13622.9|9
1646049430000|2022-02-28 11:57:10|13745.74|13625.74|13747.91|13627.91|13747.91|13627.91|13745.74|13625.74|10
1646049440000|2022-02-28 11:57:20|13747.92|13627.92|13746.82|13626.82|13747.92|13627.92|13746.82|13626.82|9
1646049450000|2022-02-28 11:57:30|13746.12|13626.12|13743.57|13623.57|13746.12|13626.12|13743.57|13623.57|9
1646049460000|2022-02-28 11:57:40|13743.69|13623.69|13743.18|13623.18|13743.69|13623.69|13742.71|13622.71|10
1646049470000|2022-02-28 11:57:50|13743.12|13623.12|13744.16|13624.16|13744.31|13624.31|13743.12|13623.12|8
1646049480000|2022-02-28 11:58:00|13744.53|13624.53|13745.07|13625.07|13745.07|13625.07|13744.52|13624.52|9
1646049490000|2022-02-28 11:58:10|13744.82|13624.82|13744.9|13624.9|13744.97|13624.97|13744.58|13624.58|8
1646049500000|2022-02-28 11:58:20|13744.94|13624.94|13743.41|13623.41|13744.94|13624.94|13743.24|13623.24|9
1646049510000|2022-02-28 11:58:30|13743.32|13623.32|13742.2|13622.2|13743.32|13623.32|13742.11|13622.11|9
1646049520000|2022-02-28 11:58:40|13742.37|13622.37|13743.15|13623.15|13743.43|13623.43|13742.37|13622.37|9
1646049530000|2022-02-28 11:58:50|13743.23|13623.23|13743.12|13623.12|13743.36|13623.36|13743|13623|9
1646049540000|2022-02-28 11:59:00|13742.92|13622.92|13741.74|13621.74|13742.92|13622.92|13741.74|13621.74|9
1646049550000|2022-02-28 11:59:10|13741.55|13621.55|13740.54|13620.54|13741.71|13621.71|13740.54|13620.54|8
1646049560000|2022-02-28 11:59:20|13740.59|13620.59|13740.9|13620.9|13740.92|13620.92|13740.46|13620.46|6
1646049570000|2022-02-28 11:59:30|13740.92|13620.92|13742.05|13622.05|13742.05|13622.05|13740.79|13620.79|7
1646049580000|2022-02-28 11:59:40|13742.39|13622.39|13742.1|13622.1|13742.42|13622.42|13741.99|13621.99|9
1646049590000|2022-02-28 11:59:50|13742.05|13622.05|13741.4|13621.4|13742.27|13622.27|13741.4|13621.4|9
1646049600000|2022-02-28 12:00:00|13741.55|13621.55|13741.24|13621.24|13741.55|13621.55|13741.24|13621.24|8
1646049610000|2022-02-28 12:00:10|13741.2|13621.2|13742.94|13622.94|13743.06|13623.06|13741.19|13621.19|10
1646049620000|2022-02-28 12:00:20|13743.39|13623.39|13742.8|13622.8|13743.64|13623.64|13742.8|13622.8|10
1646049630000|2022-02-28 12:00:30|13742.77|13622.77|13743.37|13623.37|13743.37|13623.37|13742.32|13622.32|7
1646049640000|2022-02-28 12:00:40|13743.11|13623.11|13745.17|13625.17|13745.17|13625.17|13743.11|13623.11|10
1646049650000|2022-02-28 12:00:50|13745.29|13625.29|13744.54|13624.54|13745.29|13625.29|13744.54|13624.54|9
1646049660000|2022-02-28 12:01:00|13744.57|13624.57|13744.11|13624.11|13744.76|13624.76|13744.03|13624.03|9
1646049670000|2022-02-28 12:01:10|13744.05|13624.05|13743.3|13623.3|13744.57|13624.57|13743.3|13623.3|10
1646049680000|2022-02-28 12:01:20|13742.9|13622.9|13741.24|13621.24|13742.91|13622.91|13741.24|13621.24|10
1646049690000|2022-02-28 12:01:30|13740.06|13620.06|13729.51|13609.51|13740.06|13620.06|13729.51|13609.51|10
1646049700000|2022-02-28 12:01:40|13728.26|13608.26|13724.51|13604.51|13728.26|13608.26|13724.32|13604.32|10
1646049710000|2022-02-28 12:01:50|13724.32|13604.32|13723.7|13603.7|13724.32|13604.32|13722.48|13602.48|10
1646049720000|2022-02-28 12:02:00|13723.33|13603.33|13722.57|13602.57|13723.84|13603.84|13722.48|13602.48|8
1646049730000|2022-02-28 12:02:10|13722.27|13602.27|13722.63|13602.63|13723.1|13603.1|13722.27|13602.27|9
1646049740000|2022-02-28 12:02:20|13722.66|13602.66|13721.86|13601.86|13723.5|13603.5|13721.86|13601.86|8
1646049750000|2022-02-28 12:02:30|13721.85|13601.85|13718.22|13598.22|13721.85|13601.85|13718.17|13598.17|10
1646049760000|2022-02-28 12:02:40|13718.35|13598.35|13717.92|13597.92|13718.58|13598.58|13717.92|13597.92|9
1646049770000|2022-02-28 12:02:50|13717.14|13597.14|13714.12|13594.12|13717.14|13597.14|13714.04|13594.04|9
1646049780000|2022-02-28 12:03:00|13714.23|13594.23|13711.22|13591.22|13714.23|13594.23|13711.22|13591.22|9
1646049790000|2022-02-28 12:03:10|13711.04|13591.04|13708.64|13588.64|13711.22|13591.22|13708.64|13588.64|10
1646049800000|2022-02-28 12:03:20|13708.49|13588.49|13708.27|13588.27|13708.7|13588.7|13708.27|13588.27|8
1646049810000|2022-02-28 12:03:30|13707.95|13587.95|13710.02|13590.02|13710.02|13590.02|13707.78|13587.78|10
1646049820000|2022-02-28 12:03:40|13710.1|13590.1|13711.34|13591.34|13711.34|13591.34|13710.1|13590.1|10
1646049830000|2022-02-28 12:03:50|13711.2|13591.2|13714.53|13594.53|13714.57|13594.57|13711.2|13591.2|9
1646049840000|2022-02-28 12:04:00|13715.93|13595.93|13716.61|13596.61|13716.62|13596.62|13715.93|13595.93|10
1646049850000|2022-02-28 12:04:10|13716.54|13596.54|13717.78|13597.78|13717.78|13597.78|13716.32|13596.32|10
1646049860000|2022-02-28 12:04:20|13718.17|13598.17|13723.02|13603.02|13723.02|13603.02|13718.17|13598.17|10
1646049870000|2022-02-28 12:04:30|13723.23|13603.23|13727.01|13607.01|13727.08|13607.08|13723.23|13603.23|9
1646049880000|2022-02-28 12:04:40|13727.53|13607.53|13729.4|13609.4|13729.56|13609.56|13727.53|13607.53|9
1646049890000|2022-02-28 12:04:50|13729.07|13609.07|13730.62|13610.62|13730.62|13610.62|13728.76|13608.76|10
1646049900000|2022-02-28 12:05:00|13731.57|13611.57|13734.93|13614.93|13734.93|13614.93|13731.57|13611.57|9
1646049910000|2022-02-28 12:05:10|13735.05|13615.05|13737.32|13617.32|13737.45|13617.45|13735.05|13615.05|10
1646049920000|2022-02-28 12:05:20|13737.21|13617.21|13736.61|13616.61|13737.28|13617.28|13736.49|13616.49|10
1646049930000|2022-02-28 12:05:30|13736.64|13616.64|13735.73|13615.73|13736.66|13616.66|13735.67|13615.67|10
1646049940000|2022-02-28 12:05:40|13735.21|13615.21|13734.76|13614.76|13735.21|13615.21|13734.65|13614.65|7
1646049950000|2022-02-28 12:05:50|13734.56|13614.56|13732.88|13612.88|13734.63|13614.63|13732.8|13612.8|10
1646049960000|2022-02-28 12:06:00|13732.23|13612.23|13734.65|13614.65|13734.65|13614.65|13731.63|13611.63|10
1646049970000|2022-02-28 12:06:10|13734.79|13614.79|13739.78|13619.78|13739.78|13619.78|13734.79|13614.79|10
1646049980000|2022-02-28 12:06:20|13739.64|13619.64|13741.79|13621.79|13741.99|13621.99|13739.64|13619.64|10
1646049990000|2022-02-28 12:06:30|13741.31|13621.31|13742.97|13622.97|13742.97|13622.97|13741.31|13621.31|10
1646050000000|2022-02-28 12:06:40|13744.79|13624.79|13746.68|13626.68|13746.8|13626.8|13744.79|13624.79|9
1646050010000|2022-02-28 12:06:50|13746.88|13626.88|13747.17|13627.17|13747.17|13627.17|13746.52|13626.52|9
1646050020000|2022-02-28 12:07:00|13747.92|13627.92|13750.06|13630.06|13750.15|13630.15|13747.92|13627.92|8
1646050030000|2022-02-28 12:07:10|13750.26|13630.26|13752.63|13632.63|13752.84|13632.84|13750.26|13630.26|10
1646050040000|2022-02-28 12:07:20|13752.46|13632.46|13753.93|13633.93|13753.93|13633.93|13752.17|13632.17|9
1646050050000|2022-02-28 12:07:30|13753.8|13633.8|13757.28|13637.28|13757.28|13637.28|13753.8|13633.8|10
1646050060000|2022-02-28 12:07:40|13757.16|13637.16|13760.84|13640.84|13760.84|13640.84|13757.16|13637.16|10
1646050070000|2022-02-28 12:07:50|13761.16|13641.16|13775.43|13655.43|13775.43|13655.43|13761.16|13641.16|10
1646050080000|2022-02-28 12:08:00|13778.63|13658.63|13784.49|13664.49|13784.68|13664.68|13778.63|13658.63|9
1646050090000|2022-02-28 12:08:10|13784.39|13664.39|13783.77|13663.77|13786.04|13666.04|13783.33|13663.33|9
1646050100000|2022-02-28 12:08:20|13783.52|13663.52|13784.51|13664.51|13785.14|13665.14|13783.52|13663.52|10
1646050110000|2022-02-28 12:08:30|13784.31|13664.31|13782.29|13662.29|13784.31|13664.31|13782.29|13662.29|9
1646050120000|2022-02-28 12:08:40|13782.32|13662.32|13773.14|13653.14|13782.32|13662.32|13773.14|13653.14|9
1646050130000|2022-02-28 12:08:50|13772.92|13652.92|13768.37|13648.37|13772.92|13652.92|13768.03|13648.03|10
1646050140000|2022-02-28 12:09:00|13767.74|13647.74|13762.99|13642.99|13767.74|13647.74|13762.7|13642.7|10
1646050150000|2022-02-28 12:09:10|13761.94|13641.94|13742.16|13622.16|13761.94|13641.94|13742.16|13622.16|10
1646050160000|2022-02-28 12:09:20|13740.16|13620.16|13735.3|13615.3|13740.16|13620.16|13735.3|13615.3|10
1646050170000|2022-02-28 12:09:30|13732.86|13612.86|13728.54|13608.54|13733.33|13613.33|13728.54|13608.54|10
1646050180000|2022-02-28 12:09:40|13727.69|13607.69|13721.04|13601.04|13727.82|13607.82|13720.6|13600.6|10
1646050190000|2022-02-28 12:09:50|13721.35|13601.35|13717.45|13597.45|13721.35|13601.35|13717.45|13597.45|10
1646050200000|2022-02-28 12:10:00|13717.46|13597.46|13713.87|13593.87|13717.46|13597.46|13713.87|13593.87|10
1646050210000|2022-02-28 12:10:10|13713.51|13593.51|13708.04|13588.04|13713.51|13593.51|13708.04|13588.04|10
1646050220000|2022-02-28 12:10:20|13708.14|13588.14|13706.05|13586.05|13708.14|13588.14|13705.04|13585.04|10
1646050230000|2022-02-28 12:10:30|13706.87|13586.87|13706.69|13586.69|13706.87|13586.87|13705.6|13585.6|10
1646050240000|2022-02-28 12:10:40|13706.9|13586.9|13709.26|13589.26|13709.26|13589.26|13706.9|13586.9|10
1646050250000|2022-02-28 12:10:50|13709.06|13589.06|13707.04|13587.04|13709.58|13589.58|13707.04|13587.04|10
1646050260000|2022-02-28 12:11:00|13706.84|13586.84|13703.75|13583.75|13706.84|13586.84|13703.75|13583.75|10
1646050270000|2022-02-28 12:11:10|13703.58|13583.58|13698.64|13578.64|13703.58|13583.58|13698.64|13578.64|10
1646050280000|2022-02-28 12:11:20|13697.09|13577.09|13695.11|13575.11|13697.09|13577.09|13694.8|13574.8|10
1646050290000|2022-02-28 12:11:30|13694.97|13574.97|13690.12|13570.12|13695.05|13575.05|13690.12|13570.12|10
1646050300000|2022-02-28 12:11:40|13689.46|13569.46|13681.96|13561.96|13689.46|13569.46|13681.96|13561.96|10
1646050310000|2022-02-28 12:11:50|13681.48|13561.48|13682.73|13562.73|13683|13563|13681.48|13561.48|10
1646050320000|2022-02-28 12:12:00|13682.57|13562.57|13684.27|13564.27|13684.27|13564.27|13682.34|13562.34|10
1646050330000|2022-02-28 12:12:10|13684.32|13564.32|13688.12|13568.12|13688.12|13568.12|13684.22|13564.22|9
1646050340000|2022-02-28 12:12:20|13689.51|13569.51|13693.13|13573.13|13693.13|13573.13|13689.51|13569.51|9
1646050350000|2022-02-28 12:12:30|13693.97|13573.97|13697.57|13577.57|13697.62|13577.62|13693.41|13573.41|10
1646050360000|2022-02-28 12:12:40|13697.65|13577.65|13697.37|13577.37|13697.67|13577.67|13697.15|13577.15|9
1646050370000|2022-02-28 12:12:50|13697.21|13577.21|13700.6|13580.6|13700.6|13580.6|13696.86|13576.86|9
1646050380000|2022-02-28 12:13:00|13700.62|13580.62|13702|13582|13702.56|13582.56|13700.15|13580.15|10
1646050390000|2022-02-28 12:13:10|13701.87|13581.87|13701.74|13581.74|13702.03|13582.03|13700.89|13580.89|10
1646050400000|2022-02-28 12:13:20|13701.76|13581.76|13701.96|13581.96|13702.82|13582.82|13701.76|13581.76|8
1646050410000|2022-02-28 12:13:30|13701.67|13581.67|13703.63|13583.63|13703.63|13583.63|13700.67|13580.67|10
1646050420000|2022-02-28 12:13:40|13705.9|13585.9|13716.9|13596.9|13716.98|13596.98|13705.9|13585.9|10
1646050430000|2022-02-28 12:13:50|13716.62|13596.62|13717.46|13597.46|13718.18|13598.18|13716.62|13596.62|10
1646050440000|2022-02-28 12:14:00|13716.03|13596.03|13715.71|13595.71|13716.39|13596.39|13715.71|13595.71|10
1646050450000|2022-02-28 12:14:10|13715.48|13595.48|13714.03|13594.03|13715.48|13595.48|13713.71|13593.71|8
1646050460000|2022-02-28 12:14:20|13714.21|13594.21|13714.33|13594.33|13714.47|13594.47|13713.87|13593.87|9
1646050470000|2022-02-28 12:14:30|13713.88|13593.88|13715.84|13595.84|13715.84|13595.84|13713.28|13593.28|10
1646050480000|2022-02-28 12:14:40|13715.77|13595.77|13716.77|13596.77|13716.8|13596.8|13715.67|13595.67|9
1646050490000|2022-02-28 12:14:50|13716.82|13596.82|13716.12|13596.12|13716.88|13596.88|13716.12|13596.12|10
1646050500000|2022-02-28 12:15:00|13716.02|13596.02|13715.1|13595.1|13716.02|13596.02|13715.1|13595.1|10
1646050510000|2022-02-28 12:15:10|13715.29|13595.29|13715.53|13595.53|13715.53|13595.53|13714.78|13594.78|9
1646050520000|2022-02-28 12:15:20|13716.06|13596.06|13716.12|13596.12|13718.03|13598.03|13715.71|13595.71|8
1646050530000|2022-02-28 12:15:30|13715.95|13595.95|13713.95|13593.95|13715.95|13595.95|13713.95|13593.95|7
1646050540000|2022-02-28 12:15:40|13714.33|13594.33|13717.55|13597.55|13717.55|13597.55|13714.21|13594.21|10
1646050550000|2022-02-28 12:15:50|13717.69|13597.69|13723.19|13603.19|13723.19|13603.19|13717.69|13597.69|10
1646050560000|2022-02-28 12:16:00|13723.76|13603.76|13725.2|13605.2|13725.68|13605.68|13723.62|13603.62|10
1646050570000|2022-02-28 12:16:10|13725.89|13605.89|13725.49|13605.49|13726.46|13606.46|13725.28|13605.28|10
1646050580000|2022-02-28 12:16:20|13725.09|13605.09|13726.22|13606.22|13726.22|13606.22|13724.74|13604.74|8
1646050590000|2022-02-28 12:16:30|13726.4|13606.4|13728.78|13608.78|13728.78|13608.78|13726.4|13606.4|8
1646050600000|2022-02-28 12:16:40|13728.72|13608.72|13731.92|13611.92|13731.92|13611.92|13728.72|13608.72|9
1646050610000|2022-02-28 12:16:50|13732.47|13612.47|13732.97|13612.97|13733.15|13613.15|13732.47|13612.47|5
1646050620000|2022-02-28 12:17:00|13732.5|13612.5|13732.52|13612.52|13732.52|13612.52|13732.05|13612.05|9
1646050630000|2022-02-28 12:17:10|13732.59|13612.59|13732.34|13612.34|13733.58|13613.58|13732.34|13612.34|10
1646050640000|2022-02-28 12:17:20|13732|13612|13732.06|13612.06|13732.06|13612.06|13731.67|13611.67|9
1646050650000|2022-02-28 12:17:30|13732.08|13612.08|13733.4|13613.4|13734.63|13614.63|13732.08|13612.08|10
1646050660000|2022-02-28 12:17:40|13733.65|13613.65|13733.5|13613.5|13733.67|13613.67|13733.11|13613.11|10
1646050670000|2022-02-28 12:17:50|13733.59|13613.59|13734.14|13614.14|13734.57|13614.57|13733.59|13613.59|7
1646050680000|2022-02-28 12:18:00|13734.38|13614.38|13734.14|13614.14|13734.43|13614.43|13734.09|13614.09|7
1646050690000|2022-02-28 12:18:10|13734.19|13614.19|13734.64|13614.64|13734.82|13614.82|13734.12|13614.12|8
1646050700000|2022-02-28 12:18:20|13734.78|13614.78|13733.99|13613.99|13734.79|13614.79|13733.59|13613.59|10
1646050710000|2022-02-28 12:18:30|13734.37|13614.37|13735.92|13615.92|13735.92|13615.92|13733.97|13613.97|10
1646050720000|2022-02-28 12:18:40|13737.26|13617.26|13737.4|13617.4|13737.43|13617.43|13736.76|13616.76|9
1646050730000|2022-02-28 12:18:50|13737.33|13617.33|13737.17|13617.17|13737.94|13617.94|13736.98|13616.98|9
1646050740000|2022-02-28 12:19:00|13737.13|13617.13|13740.6|13620.6|13740.66|13620.66|13737.13|13617.13|10
1646050750000|2022-02-28 12:19:10|13740.92|13620.92|13744.01|13624.01|13744.01|13624.01|13740.9|13620.9|10
1646050760000|2022-02-28 12:19:20|13743.41|13623.41|13749.59|13629.59|13749.59|13629.59|13743.41|13623.41|10
1646050770000|2022-02-28 12:19:30|13751.08|13631.08|13752.1|13632.1|13752.98|13632.98|13751.08|13631.08|9
1646050780000|2022-02-28 12:19:40|13752.36|13632.36|13756.02|13636.02|13756.02|13636.02|13751.99|13631.99|9
1646050790000|2022-02-28 12:19:50|13758.1|13638.1|13764.78|13644.78|13764.78|13644.78|13758.1|13638.1|10
1646050800000|2022-02-28 12:20:00|13765.3|13645.3|13767.08|13647.08|13767.08|13647.08|13765.3|13645.3|9
1646050810000|2022-02-28 12:20:10|13767.35|13647.35|13769.58|13649.58|13769.77|13649.77|13767.35|13647.35|10
1646050820000|2022-02-28 12:20:20|13769.11|13649.11|13769.13|13649.13|13770.15|13650.15|13768.27|13648.27|10
1646050830000|2022-02-28 12:20:30|13769.08|13649.08|13766.25|13646.25|13769.08|13649.08|13766.25|13646.25|10
1646050840000|2022-02-28 12:20:40|13766.27|13646.27|13767.81|13647.81|13767.81|13647.81|13766.27|13646.27|10
1646050850000|2022-02-28 12:20:50|13767.76|13647.76|13768.6|13648.6|13768.6|13648.6|13767.61|13647.61|9
1646050860000|2022-02-28 12:21:00|13768.85|13648.85|13772.33|13652.33|13772.33|13652.33|13766.53|13646.53|10
1646050870000|2022-02-28 12:21:10|13772.94|13652.94|13781.65|13661.65|13781.65|13661.65|13772.94|13652.94|10
1646050880000|2022-02-28 12:21:20|13780.74|13660.74|13778.29|13658.29|13780.74|13660.74|13778.29|13658.29|10
1646050890000|2022-02-28 12:21:30|13777.98|13657.98|13778.16|13658.16|13778.16|13658.16|13777.5|13657.5|10
1646050900000|2022-02-28 12:21:40|13778.68|13658.68|13785.74|13665.74|13785.74|13665.74|13778.68|13658.68|10
1646050910000|2022-02-28 12:21:50|13786.83|13666.83|13797.16|13677.16|13797.16|13677.16|13786.8|13666.8|10
1646050920000|2022-02-28 12:22:00|13798.61|13678.61|13809.01|13689.01|13809.01|13689.01|13798.61|13678.61|10
1646050930000|2022-02-28 12:22:10|13810.16|13690.16|13813.09|13693.09|13813.09|13693.09|13810.16|13690.16|8
1646050940000|2022-02-28 12:22:20|13812.75|13692.75|13819.18|13699.18|13819.18|13699.18|13811.75|13691.75|10
1646050950000|2022-02-28 12:22:30|13819.73|13699.73|13818.45|13698.45|13819.73|13699.73|13817.88|13697.88|10
1646050960000|2022-02-28 12:22:40|13818.12|13698.12|13818.65|13698.65|13820.05|13700.05|13818.12|13698.12|10
1646050970000|2022-02-28 12:22:50|13818.9|13698.9|13820.31|13700.31|13820.31|13700.31|13818.36|13698.36|8
1646050980000|2022-02-28 12:23:00|13820.81|13700.81|13822.01|13702.01|13822.28|13702.28|13820.81|13700.81|10
1646050990000|2022-02-28 12:23:10|13821.27|13701.27|13814.74|13694.74|13821.27|13701.27|13814.74|13694.74|10
1646051000000|2022-02-28 12:23:20|13814.96|13694.96|13811.31|13691.31|13814.96|13694.96|13811.31|13691.31|10
1646051010000|2022-02-28 12:23:30|13811.37|13691.37|13811.19|13691.19|13811.37|13691.37|13810.82|13690.82|9
1646051020000|2022-02-28 12:23:40|13810.82|13690.82|13808.2|13688.2|13810.89|13690.89|13808.2|13688.2|10
1646051030000|2022-02-28 12:23:50|13808.35|13688.35|13809.14|13689.14|13809.32|13689.32|13807.81|13687.81|10
1646051040000|2022-02-28 12:24:00|13810.13|13690.13|13814.61|13694.61|13814.61|13694.61|13809.29|13689.29|10
1646051050000|2022-02-28 12:24:10|13817.34|13697.34|13819.6|13699.6|13820.05|13700.05|13817.34|13697.34|9
1646051060000|2022-02-28 12:24:20|13819.89|13699.89|13820.27|13700.27|13820.84|13700.84|13819.85|13699.85|10
1646051070000|2022-02-28 12:24:30|13820.04|13700.04|13820.01|13700.01|13821.16|13701.16|13820.01|13700.01|10
1646051080000|2022-02-28 12:24:40|13819.49|13699.49|13817.43|13697.43|13819.92|13699.92|13817.43|13697.43|10
1646051090000|2022-02-28 12:24:50|13817.56|13697.56|13819.69|13699.69|13819.69|13699.69|13817.41|13697.41|10
1646051100000|2022-02-28 12:25:00|13819.56|13699.56|13820.23|13700.23|13821.12|13701.12|13819.44|13699.44|10
1646051110000|2022-02-28 12:25:10|13820.4|13700.4|13821.59|13701.59|13821.63|13701.63|13819.66|13699.66|10
1646051120000|2022-02-28 12:25:20|13821.36|13701.36|13820.9|13700.9|13822.86|13702.86|13820.9|13700.9|9
1646051130000|2022-02-28 12:25:30|13820.29|13700.29|13819.23|13699.23|13821.34|13701.34|13819.23|13699.23|10
1646051140000|2022-02-28 12:25:40|13819.18|13699.18|13822.05|13702.05|13822.39|13702.39|13819.18|13699.18|10
1646051150000|2022-02-28 12:25:50|13822.04|13702.04|13822.44|13702.44|13822.47|13702.47|13821.31|13701.31|10
1646051160000|2022-02-28 12:26:00|13823.9|13703.9|13825.62|13705.62|13825.9|13705.9|13823.9|13703.9|10
1646051170000|2022-02-28 12:26:10|13825.26|13705.26|13825.52|13705.52|13825.52|13705.52|13824.51|13704.51|8
1646051180000|2022-02-28 12:26:20|13824.08|13704.08|13819.48|13699.48|13824.08|13704.08|13819.4|13699.4|10
1646051190000|2022-02-28 12:26:30|13818.13|13698.13|13815.65|13695.65|13818.86|13698.86|13815.65|13695.65|9
1646051200000|2022-02-28 12:26:40|13814.19|13694.19|13810.69|13690.69|13814.19|13694.19|13810.69|13690.69|10
1646051210000|2022-02-28 12:26:50|13810.66|13690.66|13813.21|13693.21|13813.21|13693.21|13810.55|13690.55|10
1646051220000|2022-02-28 12:27:00|13814.45|13694.45|13815.29|13695.29|13815.51|13695.51|13814.22|13694.22|9
1646051230000|2022-02-28 12:27:10|13816.49|13696.49|13817.99|13697.99|13819.12|13699.12|13816.49|13696.49|10
1646051240000|2022-02-28 12:27:20|13817.08|13697.08|13812.69|13692.69|13817.08|13697.08|13812.69|13692.69|10
1646051250000|2022-02-28 12:27:30|13811.96|13691.96|13808.64|13688.64|13811.96|13691.96|13808.64|13688.64|10
1646051260000|2022-02-28 12:27:40|13808.55|13688.55|13806.4|13686.4|13808.55|13688.55|13806.4|13686.4|9
1646051270000|2022-02-28 12:27:50|13806.33|13686.33|13806.54|13686.54|13806.71|13686.71|13805.85|13685.85|10
1646051280000|2022-02-28 12:28:00|13806.7|13686.7|13805.11|13685.11|13806.7|13686.7|13805.11|13685.11|9
1646051290000|2022-02-28 12:28:10|13805.31|13685.31|13805.35|13685.35|13805.81|13685.81|13805.31|13685.31|9
1646051300000|2022-02-28 12:28:20|13805.43|13685.43|13806.64|13686.64|13806.96|13686.96|13805.43|13685.43|10
1646051310000|2022-02-28 12:28:30|13807.14|13687.14|13809.53|13689.53|13809.53|13689.53|13807.12|13687.12|10
1646051320000|2022-02-28 12:28:40|13810.11|13690.11|13810.34|13690.34|13811.45|13691.45|13809.85|13689.85|9
1646051330000|2022-02-28 12:28:50|13810.5|13690.5|13809.92|13689.92|13810.96|13690.96|13809.33|13689.33|9
1646051340000|2022-02-28 12:29:00|13808.69|13688.69|13807.09|13687.09|13808.69|13688.69|13806.69|13686.69|10
1646051350000|2022-02-28 12:29:10|13806.71|13686.71|13805.51|13685.51|13806.81|13686.81|13805.22|13685.22|10
1646051360000|2022-02-28 12:29:20|13804.88|13684.88|13802.53|13682.53|13804.88|13684.88|13802.53|13682.53|9
1646051370000|2022-02-28 12:29:30|13802.48|13682.48|13801.18|13681.18|13802.48|13682.48|13800.59|13680.59|8
1646051380000|2022-02-28 12:29:40|13801.47|13681.47|13803|13683|13803.02|13683.02|13801.47|13681.47|9
1646051390000|2022-02-28 12:29:50|13803.01|13683.01|13803.32|13683.32|13803.37|13683.37|13802.78|13682.78|9
1646051400000|2022-02-28 12:30:00|13803.55|13683.55|13804.42|13684.42|13804.42|13684.42|13803.53|13683.53|10
1646051410000|2022-02-28 12:30:10|13805.76|13685.76|13808.49|13688.49|13808.49|13688.49|13805.76|13685.76|9
1646051420000|2022-02-28 12:30:20|13809.3|13689.3|13814.1|13694.1|13814.5|13694.5|13809.3|13689.3|10
1646051430000|2022-02-28 12:30:30|13815.07|13695.07|13816.06|13696.06|13817.68|13697.68|13815.07|13695.07|10
1646051440000|2022-02-28 12:30:40|13816.03|13696.03|13817.24|13697.24|13817.24|13697.24|13816.03|13696.03|9
1646051450000|2022-02-28 12:30:50|13817.26|13697.26|13818.08|13698.08|13818.7|13698.7|13817.26|13697.26|8
1646051460000|2022-02-28 12:31:00|13817.86|13697.86|13815.84|13695.84|13818.06|13698.06|13815.84|13695.84|10
1646051470000|2022-02-28 12:31:10|13815.81|13695.81|13812.59|13692.59|13815.81|13695.81|13812.59|13692.59|9
1646051480000|2022-02-28 12:31:20|13811.49|13691.49|13810.53|13690.53|13811.49|13691.49|13810.53|13690.53|9
1646051490000|2022-02-28 12:31:30|13810.54|13690.54|13811.23|13691.23|13811.33|13691.33|13810.29|13690.29|9
1646051500000|2022-02-28 12:31:40|13811.35|13691.35|13812.38|13692.38|13812.38|13692.38|13811.35|13691.35|9
1646051510000|2022-02-28 12:31:50|13812.62|13692.62|13813.34|13693.34|13813.34|13693.34|13811.87|13691.87|10
1646051520000|2022-02-28 12:32:00|13813.55|13693.55|13814.36|13694.36|13814.44|13694.44|13813.55|13693.55|9
1646051530000|2022-02-28 12:32:10|13814.19|13694.19|13812.4|13692.4|13814.19|13694.19|13812.38|13692.38|9
1646051540000|2022-02-28 12:32:20|13811.88|13691.88|13808.19|13688.19|13811.88|13691.88|13808.19|13688.19|10
1646051550000|2022-02-28 12:32:30|13805.55|13685.55|13803.01|13683.01|13805.67|13685.67|13803.01|13683.01|10
1646051560000|2022-02-28 12:32:40|13802.8|13682.8|13801.76|13681.76|13802.8|13682.8|13801.76|13681.76|10
1646051570000|2022-02-28 12:32:50|13801.75|13681.75|13801.92|13681.92|13801.93|13681.93|13801.75|13681.75|9
1646051580000|2022-02-28 12:33:00|13801.55|13681.55|13802.8|13682.8|13802.88|13682.88|13800.68|13680.68|10
1646051590000|2022-02-28 12:33:10|13802.86|13682.86|13803.12|13683.12|13803.12|13683.12|13801.98|13681.98|10
1646051600000|2022-02-28 12:33:20|13803.65|13683.65|13809.91|13689.91|13809.91|13689.91|13803.65|13683.65|10
1646051610000|2022-02-28 12:33:30|13810.39|13690.39|13811.3|13691.3|13812.04|13692.04|13810.39|13690.39|10
1646051620000|2022-02-28 12:33:40|13810.95|13690.95|13812.52|13692.52|13812.52|13692.52|13810.95|13690.95|10
1646051630000|2022-02-28 12:33:50|13812.9|13692.9|13814.71|13694.71|13815.12|13695.12|13812.9|13692.9|10
1646051640000|2022-02-28 12:34:00|13814.75|13694.75|13814.97|13694.97|13815.51|13695.51|13814.75|13694.75|10
1646051650000|2022-02-28 12:34:10|13815.15|13695.15|13816.78|13696.78|13816.83|13696.83|13815.15|13695.15|10
1646051660000|2022-02-28 12:34:20|13817.07|13697.07|13818.57|13698.57|13820.6|13700.6|13817.07|13697.07|10
1646051670000|2022-02-28 12:34:30|13818.31|13698.31|13818.08|13698.08|13818.31|13698.31|13816.34|13696.34|10
1646051680000|2022-02-28 12:34:40|13817.82|13697.82|13816.25|13696.25|13817.82|13697.82|13816.23|13696.23|10
1646051690000|2022-02-28 12:34:50|13816.16|13696.16|13814.7|13694.7|13816.45|13696.45|13814.7|13694.7|10
1646051700000|2022-02-28 12:35:00|13815.21|13695.21|13817.61|13697.61|13817.61|13697.61|13815.11|13695.11|10
1646051710000|2022-02-28 12:35:10|13816.4|13696.4|13816.14|13696.14|13817.36|13697.36|13816.14|13696.14|10
1646051720000|2022-02-28 12:35:20|13815.5|13695.5|13820.24|13700.24|13820.24|13700.24|13815.5|13695.5|10
1646051730000|2022-02-28 12:35:30|13820.29|13700.29|13823.45|13703.45|13823.45|13703.45|13820.29|13700.29|10
1646051740000|2022-02-28 12:35:40|13823.75|13703.75|13826.4|13706.4|13826.4|13706.4|13823.75|13703.75|9
1646051750000|2022-02-28 12:35:50|13827.02|13707.02|13827.2|13707.2|13827.45|13707.45|13826.01|13706.01|10
1646051760000|2022-02-28 12:36:00|13828.5|13708.5|13827.57|13707.57|13828.5|13708.5|13827.3|13707.3|10
1646051770000|2022-02-28 12:36:10|13828.01|13708.01|13827.24|13707.24|13828.44|13708.44|13827.24|13707.24|10
1646051780000|2022-02-28 12:36:20|13827.07|13707.07|13826.32|13706.32|13827.07|13707.07|13825.47|13705.47|10
1646051790000|2022-02-28 12:36:30|13826.25|13706.25|13828.35|13708.35|13828.35|13708.35|13826.25|13706.25|10
1646051800000|2022-02-28 12:36:40|13828.48|13708.48|13834.4|13714.4|13834.84|13714.84|13828.4|13708.4|10
1646051810000|2022-02-28 12:36:50|13834.48|13714.48|13836.2|13716.2|13836.2|13716.2|13833.65|13713.65|10
1646051820000|2022-02-28 12:37:00|13836.36|13716.36|13839.22|13719.22|13839.22|13719.22|13836.36|13716.36|9
1646051830000|2022-02-28 12:37:10|13838.82|13718.82|13843.16|13723.16|13843.16|13723.16|13837.28|13717.28|10
1646051840000|2022-02-28 12:37:20|13843.13|13723.13|13842.99|13722.99|13843.16|13723.16|13842.23|13722.23|9
1646051850000|2022-02-28 12:37:30|13842.72|13722.72|13844.22|13724.22|13844.66|13724.66|13841.84|13721.84|10
1646051860000|2022-02-28 12:37:40|13844.21|13724.21|13842.51|13722.51|13844.21|13724.21|13842.49|13722.49|10
1646051870000|2022-02-28 12:37:50|13842.05|13722.05|13840.65|13720.65|13842.05|13722.05|13840.58|13720.58|9
1646051880000|2022-02-28 12:38:00|13840.76|13720.76|13841.69|13721.69|13841.69|13721.69|13840.76|13720.76|9
1646051890000|2022-02-28 12:38:10|13841.71|13721.71|13843.94|13723.94|13843.94|13723.94|13841.71|13721.71|8
1646051900000|2022-02-28 12:38:20|13844.03|13724.03|13844.55|13724.55|13844.91|13724.91|13844.03|13724.03|10
1646051910000|2022-02-28 12:38:30|13844.56|13724.56|13842.43|13722.43|13844.56|13724.56|13842.39|13722.39|9
1646051920000|2022-02-28 12:38:40|13841.11|13721.11|13841.14|13721.14|13841.59|13721.59|13840.24|13720.24|10
1646051930000|2022-02-28 12:38:50|13841.12|13721.12|13839.68|13719.68|13841.12|13721.12|13838.99|13718.99|10
1646051940000|2022-02-28 12:39:00|13840.51|13720.51|13843.39|13723.39|13843.39|13723.39|13840.2|13720.2|10
1646051950000|2022-02-28 12:39:10|13843.77|13723.77|13845.27|13725.27|13845.53|13725.53|13843.77|13723.77|10
1646051960000|2022-02-28 12:39:20|13844.75|13724.75|13844.06|13724.06|13845.65|13725.65|13844.03|13724.03|9
1646051970000|2022-02-28 12:39:30|13844.04|13724.04|13845.54|13725.54|13845.54|13725.54|13843.92|13723.92|10
1646051980000|2022-02-28 12:39:40|13845.15|13725.15|13844.34|13724.34|13845.25|13725.25|13844.22|13724.22|10
1646051990000|2022-02-28 12:39:50|13844.29|13724.29|13844.6|13724.6|13844.62|13724.62|13843.69|13723.69|8
1646052000000|2022-02-28 12:40:00|13845.32|13725.32|13848.56|13728.56|13848.61|13728.61|13845.32|13725.32|9
1646052010000|2022-02-28 12:40:10|13849.58|13729.58|13850.31|13730.31|13850.36|13730.36|13849.57|13729.57|9
1646052020000|2022-02-28 12:40:20|13849.71|13729.71|13842.77|13722.77|13849.71|13729.71|13842.28|13722.28|10
1646052030000|2022-02-28 12:40:30|13842.32|13722.32|13841.3|13721.3|13842.32|13722.32|13840.43|13720.43|10
1646052040000|2022-02-28 12:40:40|13841.71|13721.71|13844.61|13724.61|13844.61|13724.61|13841.71|13721.71|10
1646052050000|2022-02-28 12:40:50|13844.37|13724.37|13845.81|13725.81|13845.84|13725.84|13844.37|13724.37|8
1646052060000|2022-02-28 12:41:00|13846.08|13726.08|13856.37|13736.37|13856.37|13736.37|13846.08|13726.08|10
1646052070000|2022-02-28 12:41:10|13857.87|13737.87|13869.58|13749.58|13869.58|13749.58|13857.87|13737.87|10
1646052080000|2022-02-28 12:41:20|13869.82|13749.82|13868.17|13748.17|13870.48|13750.48|13868.17|13748.17|10
1646052090000|2022-02-28 12:41:30|13867.99|13747.99|13868.96|13748.96|13869.72|13749.72|13867.99|13747.99|10
1646052100000|2022-02-28 12:41:40|13867.7|13747.7|13860.47|13740.47|13869.11|13749.11|13860.47|13740.47|9
1646052110000|2022-02-28 12:41:50|13859.98|13739.98|13847.68|13727.68|13859.98|13739.98|13847.65|13727.65|10
1646052120000|2022-02-28 12:42:00|13846.21|13726.21|13832.67|13712.67|13846.21|13726.21|13832.67|13712.67|10
1646052130000|2022-02-28 12:42:10|13832.25|13712.25|13826.39|13706.39|13832.25|13712.25|13825.89|13705.89|10
1646052140000|2022-02-28 12:42:20|13825.89|13705.89|13822.71|13702.71|13825.89|13705.89|13822.71|13702.71|10
1646052150000|2022-02-28 12:42:30|13821.99|13701.99|13823.52|13703.52|13823.52|13703.52|13821.26|13701.26|10
1646052160000|2022-02-28 12:42:40|13824.26|13704.26|13825.68|13705.68|13826.35|13706.35|13824.26|13704.26|10
1646052170000|2022-02-28 12:42:50|13824.91|13704.91|13820.83|13700.83|13824.91|13704.91|13820.83|13700.83|10
1646052180000|2022-02-28 12:43:00|13818.68|13698.68|13815.34|13695.34|13819.35|13699.35|13815.34|13695.34|10
1646052190000|2022-02-28 12:43:10|13815.15|13695.15|13813.01|13693.01|13815.15|13695.15|13813.01|13693.01|9
1646052200000|2022-02-28 12:43:20|13813.19|13693.19|13815.73|13695.73|13815.73|13695.73|13813.19|13693.19|10
1646052210000|2022-02-28 12:43:30|13814.79|13694.79|13815.72|13695.72|13816.36|13696.36|13814.79|13694.79|8
1646052220000|2022-02-28 12:43:40|13815.92|13695.92|13813.85|13693.85|13816.07|13696.07|13813.85|13693.85|8
1646052230000|2022-02-28 12:43:50|13813.43|13693.43|13798.89|13678.89|13813.43|13693.43|13798.89|13678.89|10
1646052240000|2022-02-28 12:44:00|13795.65|13675.65|13791.18|13671.18|13795.65|13675.65|13791.1|13671.1|10
1646052250000|2022-02-28 12:44:10|13791.55|13671.55|13791.92|13671.92|13791.92|13671.92|13791.23|13671.23|10
1646052260000|2022-02-28 12:44:20|13792.4|13672.4|13794.69|13674.69|13794.69|13674.69|13792.4|13672.4|9
1646052270000|2022-02-28 12:44:30|13796.19|13676.19|13799.78|13679.78|13799.78|13679.78|13796.19|13676.19|9
1646052280000|2022-02-28 12:44:40|13799.73|13679.73|13799.96|13679.96|13801.75|13681.75|13799.73|13679.73|9
1646052290000|2022-02-28 12:44:50|13799.89|13679.89|13795.13|13675.13|13800.07|13680.07|13794.33|13674.33|7
1646052300000|2022-02-28 12:45:00|13795.03|13675.03|13801.85|13681.85|13801.85|13681.85|13795.03|13675.03|10
1646052310000|2022-02-28 12:45:10|13802.51|13682.51|13804.14|13684.14|13804.14|13684.14|13802.42|13682.42|10
1646052320000|2022-02-28 12:45:20|13803.84|13683.84|13800.73|13680.73|13803.84|13683.84|13800.73|13680.73|10
1646052330000|2022-02-28 12:45:30|13800.66|13680.66|13798.28|13678.28|13800.66|13680.66|13798.28|13678.28|10
1646052340000|2022-02-28 12:45:40|13798.06|13678.06|13796.23|13676.23|13798.33|13678.33|13796.23|13676.23|10
1646052350000|2022-02-28 12:45:50|13795.62|13675.62|13794.5|13674.5|13795.62|13675.62|13794.44|13674.44|10
1646052360000|2022-02-28 12:46:00|13794.68|13674.68|13793.63|13673.63|13795.03|13675.03|13793.47|13673.47|9
1646052370000|2022-02-28 12:46:10|13793.75|13673.75|13795.08|13675.08|13795.08|13675.08|13793.74|13673.74|9
1646052380000|2022-02-28 12:46:20|13796.04|13676.04|13800.2|13680.2|13800.2|13680.2|13795.47|13675.47|10
1646052390000|2022-02-28 12:46:30|13800.33|13680.33|13804.22|13684.22|13804.37|13684.37|13800.33|13680.33|9
1646052400000|2022-02-28 12:46:40|13804.26|13684.26|13802.29|13682.29|13804.26|13684.26|13802.29|13682.29|10
1646052410000|2022-02-28 12:46:50|13802.35|13682.35|13801.03|13681.03|13802.35|13682.35|13800.17|13680.17|8
1646052420000|2022-02-28 12:47:00|13801.36|13681.36|13799.9|13679.9|13801.36|13681.36|13799.9|13679.9|8
1646052430000|2022-02-28 12:47:10|13799.74|13679.74|13795.9|13675.9|13799.79|13679.79|13795.55|13675.55|10
1646052440000|2022-02-28 12:47:20|13795.47|13675.47|13793.97|13673.97|13795.47|13675.47|13793.86|13673.86|9
1646052450000|2022-02-28 12:47:30|13794.38|13674.38|13795.42|13675.42|13795.42|13675.42|13794.38|13674.38|10
1646052460000|2022-02-28 12:47:40|13795.23|13675.23|13795.37|13675.37|13795.43|13675.43|13795.03|13675.03|10
1646052470000|2022-02-28 12:47:50|13795.06|13675.06|13795.33|13675.33|13795.33|13675.33|13794.81|13674.81|9
1646052480000|2022-02-28 12:48:00|13795.41|13675.41|13796.46|13676.46|13796.46|13676.46|13795.27|13675.27|7
1646052490000|2022-02-28 12:48:10|13796.44|13676.44|13798.66|13678.66|13798.66|13678.66|13796.35|13676.35|9
1646052500000|2022-02-28 12:48:20|13798.73|13678.73|13797.33|13677.33|13798.73|13678.73|13797.33|13677.33|10
1646052510000|2022-02-28 12:48:30|13797.42|13677.42|13794.92|13674.92|13797.46|13677.46|13794.92|13674.92|9
1646052520000|2022-02-28 12:48:40|13793.8|13673.8|13790.83|13670.83|13793.8|13673.8|13790.76|13670.76|10
1646052530000|2022-02-28 12:48:50|13789.61|13669.61|13789.51|13669.51|13789.61|13669.61|13788.48|13668.48|9
1646052540000|2022-02-28 12:49:00|13789.61|13669.61|13784.47|13664.47|13789.61|13669.61|13784.47|13664.47|9
1646052550000|2022-02-28 12:49:10|13784.26|13664.26|13776.89|13656.89|13784.26|13664.26|13776.89|13656.89|10
1646052560000|2022-02-28 12:49:20|13775.69|13655.69|13774.44|13654.44|13775.69|13655.69|13773.56|13653.56|10
1646052570000|2022-02-28 12:49:30|13774.71|13654.71|13776.2|13656.2|13776.41|13656.41|13774.71|13654.71|9
1646052580000|2022-02-28 12:49:40|13776.29|13656.29|13776.24|13656.24|13776.39|13656.39|13775.48|13655.48|10
1646052590000|2022-02-28 12:49:50|13776.19|13656.19|13778.23|13658.23|13778.23|13658.23|13776.17|13656.17|10
1646052600000|2022-02-28 12:50:00|13778.33|13658.33|13779.83|13659.83|13779.83|13659.83|13778.33|13658.33|9
1646052610000|2022-02-28 12:50:10|13780|13660|13780.1|13660.1|13780.16|13660.16|13778.88|13658.88|9
1646052620000|2022-02-28 12:50:20|13780.12|13660.12|13784.27|13664.27|13784.29|13664.29|13780.12|13660.12|10
1646052630000|2022-02-28 12:50:30|13784.43|13664.43|13785.73|13665.73|13785.83|13665.83|13784.39|13664.39|10
1646052640000|2022-02-28 12:50:40|13785.75|13665.75|13783.9|13663.9|13785.75|13665.75|13783.79|13663.79|9
1646052650000|2022-02-28 12:50:50|13784.03|13664.03|13783.06|13663.06|13784.03|13664.03|13783.06|13663.06|7
1646052660000|2022-02-28 12:51:00|13783.08|13663.08|13783.93|13663.93|13783.93|13663.93|13781.45|13661.45|8
1646052670000|2022-02-28 12:51:10|13784.46|13664.46|13783.38|13663.38|13784.71|13664.71|13783.08|13663.08|10
1646052680000|2022-02-28 12:51:20|13783.8|13663.8|13785.22|13665.22|13785.22|13665.22|13783.27|13663.27|9
1646052690000|2022-02-28 12:51:30|13785.73|13665.73|13788.58|13668.58|13788.58|13668.58|13785.73|13665.73|8
1646052700000|2022-02-28 12:51:40|13788.82|13668.82|13788.79|13668.79|13788.97|13668.97|13788.79|13668.79|9
1646052710000|2022-02-28 12:51:50|13788.26|13668.26|13786.94|13666.94|13788.26|13668.26|13786.87|13666.87|9
1646052720000|2022-02-28 12:52:00|13787.01|13667.01|13787.13|13667.13|13787.44|13667.44|13786.69|13666.69|8
1646052730000|2022-02-28 12:52:10|13786.56|13666.56|13785.39|13665.39|13786.56|13666.56|13784.59|13664.59|10
1646052740000|2022-02-28 12:52:20|13785.58|13665.58|13786.15|13666.15|13786.3|13666.3|13785.48|13665.48|7
1646052750000|2022-02-28 12:52:30|13785.83|13665.83|13784.92|13664.92|13785.83|13665.83|13784.47|13664.47|9
1646052760000|2022-02-28 12:52:40|13785.19|13665.19|13786.31|13666.31|13786.43|13666.43|13784.51|13664.51|10
1646052770000|2022-02-28 12:52:50|13785.93|13665.93|13786.91|13666.91|13787.05|13667.05|13785.93|13665.93|9
1646052780000|2022-02-28 12:53:00|13787.01|13667.01|13787.39|13667.39|13787.4|13667.4|13786.87|13666.87|10
1646052790000|2022-02-28 12:53:10|13787.36|13667.36|13787.42|13667.42|13787.43|13667.43|13787.05|13667.05|8
1646052800000|2022-02-28 12:53:20|13787.46|13667.46|13790.39|13670.39|13790.39|13670.39|13787.17|13667.17|10
1646052810000|2022-02-28 12:53:30|13790.43|13670.43|13792.36|13672.36|13792.36|13672.36|13790.43|13670.43|7
1646052820000|2022-02-28 12:53:40|13792.69|13672.69|13791.51|13671.51|13792.83|13672.83|13791.51|13671.51|9
1646052830000|2022-02-28 12:53:50|13791.05|13671.05|13788.63|13668.63|13791.11|13671.11|13788.63|13668.63|9
1646052840000|2022-02-28 12:54:00|13788.4|13668.4|13784.31|13664.31|13788.4|13668.4|13784.12|13664.12|10
1646052850000|2022-02-28 12:54:10|13784.41|13664.41|13782.33|13662.33|13784.47|13664.47|13782.32|13662.32|9
1646052860000|2022-02-28 12:54:20|13782.54|13662.54|13785.21|13665.21|13785.42|13665.42|13782.54|13662.54|10
1646052870000|2022-02-28 12:54:30|13785.59|13665.59|13788.62|13668.62|13788.62|13668.62|13785.59|13665.59|9
1646052880000|2022-02-28 12:54:40|13788.6|13668.6|13790.03|13670.03|13790.03|13670.03|13788.13|13668.13|9
1646052890000|2022-02-28 12:54:50|13789.79|13669.79|13790.54|13670.54|13790.54|13670.54|13789.76|13669.76|8
1646052900000|2022-02-28 12:55:00|13790.69|13670.69|13789.72|13669.72|13790.69|13670.69|13789.72|13669.72|9
1646052910000|2022-02-28 12:55:10|13789.74|13669.74|13790.09|13670.09|13790.09|13670.09|13789.36|13669.36|10
1646052920000|2022-02-28 12:55:20|13790.13|13670.13|13791.78|13671.78|13791.78|13671.78|13789.65|13669.65|10
1646052930000|2022-02-28 12:55:30|13791.8|13671.8|13789.71|13669.71|13791.8|13671.8|13789.71|13669.71|7
1646052940000|2022-02-28 12:55:40|13789.56|13669.56|13789.19|13669.19|13789.7|13669.7|13789.19|13669.19|10
1646052950000|2022-02-28 12:55:50|13788.95|13668.95|13786.86|13666.86|13788.95|13668.95|13786.76|13666.76|10
1646052960000|2022-02-28 12:56:00|13786.85|13666.85|13785.07|13665.07|13786.85|13666.85|13785.07|13665.07|9
1646052970000|2022-02-28 12:56:10|13785.18|13665.18|13784.24|13664.24|13785.18|13665.18|13784.23|13664.23|9
1646052980000|2022-02-28 12:56:20|13783.6|13663.6|13783.46|13663.46|13784.02|13664.02|13783.12|13663.12|9
1646052990000|2022-02-28 12:56:30|13783.43|13663.43|13780.29|13660.29|13783.43|13663.43|13780.29|13660.29|10
1646053000000|2022-02-28 12:56:40|13780.08|13660.08|13776.5|13656.5|13780.08|13660.08|13776.03|13656.03|9
1646053010000|2022-02-28 12:56:50|13776.57|13656.57|13777.37|13657.37|13777.37|13657.37|13776.57|13656.57|8
1646053020000|2022-02-28 12:57:00|13777.28|13657.28|13779.87|13659.87|13779.87|13659.87|13777.28|13657.28|10
1646053030000|2022-02-28 12:57:10|13780.04|13660.04|13782.96|13662.96|13782.99|13662.99|13780.04|13660.04|9
1646053040000|2022-02-28 12:57:20|13783.47|13663.47|13780.22|13660.22|13783.47|13663.47|13780.22|13660.22|8
1646053050000|2022-02-28 12:57:30|13780.35|13660.35|13781.44|13661.44|13781.45|13661.45|13780.35|13660.35|9
1646053060000|2022-02-28 12:57:40|13781.62|13661.62|13782.85|13662.85|13782.85|13662.85|13781.45|13661.45|9
1646053070000|2022-02-28 12:57:50|13782.7|13662.7|13781.83|13661.83|13782.7|13662.7|13781.56|13661.56|8
1646053080000|2022-02-28 12:58:00|13781.61|13661.61|13781.19|13661.19|13781.61|13661.61|13780.74|13660.74|10
1646053090000|2022-02-28 12:58:10|13781.3|13661.3|13781.97|13661.97|13783|13663|13781.14|13661.14|9
1646053100000|2022-02-28 12:58:20|13782.2|13662.2|13779.07|13659.07|13782.22|13662.22|13779.07|13659.07|8
1646053110000|2022-02-28 12:58:30|13778.86|13658.86|13772.2|13652.2|13778.86|13658.86|13772.2|13652.2|10
1646053120000|2022-02-28 12:58:40|13772.26|13652.26|13770.19|13650.19|13772.31|13652.31|13770.16|13650.16|10
1646053130000|2022-02-28 12:58:50|13769|13649|13763.13|13643.13|13769|13649|13763.13|13643.13|10
1646053140000|2022-02-28 12:59:00|13762.8|13642.8|13758.55|13638.55|13763.32|13643.32|13758.2|13638.2|10
1646053150000|2022-02-28 12:59:10|13757.56|13637.56|13737.99|13617.99|13757.56|13637.56|13737.99|13617.99|10
1646053160000|2022-02-28 12:59:20|13736.39|13616.39|13728.4|13608.4|13736.39|13616.39|13728.4|13608.4|10
1646053170000|2022-02-28 12:59:30|13728.21|13608.21|13724.83|13604.83|13728.21|13608.21|13724.83|13604.83|10
1646053180000|2022-02-28 12:59:40|13724.65|13604.65|13725.92|13605.92|13725.92|13605.92|13724.3|13604.3|9
1646053190000|2022-02-28 12:59:50|13726.19|13606.19|13721.57|13601.57|13727.59|13607.59|13721.3|13601.3|10
1646053200000|2022-02-28 13:00:00|13721.7|13601.7|13720.47|13600.47|13722.35|13602.35|13719.92|13599.92|10
1646053210000|2022-02-28 13:00:10|13721.21|13601.21|13722.97|13602.97|13722.97|13602.97|13721.21|13601.21|9
1646053220000|2022-02-28 13:00:20|13722.89|13602.89|13717.72|13597.72|13722.89|13602.89|13717.56|13597.56|10
1646053230000|2022-02-28 13:00:30|13717.92|13597.92|13719.5|13599.5|13719.78|13599.78|13717.92|13597.92|10
1646053240000|2022-02-28 13:00:40|13719.24|13599.24|13714.92|13594.92|13719.24|13599.24|13714.92|13594.92|9
1646053250000|2022-02-28 13:00:50|13714.08|13594.08|13709.34|13589.34|13714.08|13594.08|13709.34|13589.34|10
1646053260000|2022-02-28 13:01:00|13708.74|13588.74|13701.58|13581.58|13708.79|13588.79|13701.58|13581.58|10
1646053270000|2022-02-28 13:01:10|13701.62|13581.62|13701.38|13581.38|13701.62|13581.62|13700.73|13580.73|10
1646053280000|2022-02-28 13:01:20|13701.12|13581.12|13705.2|13585.2|13705.2|13585.2|13701.12|13581.12|9
1646053290000|2022-02-28 13:01:30|13705.5|13585.5|13707|13587|13707|13587|13705.5|13585.5|10
1646053300000|2022-02-28 13:01:40|13707.13|13587.13|13705.37|13585.37|13707.13|13587.13|13705.08|13585.08|10
1646053310000|2022-02-28 13:01:50|13705.05|13585.05|13703.75|13583.75|13705.05|13585.05|13703.3|13583.3|10
1646053320000|2022-02-28 13:02:00|13703.62|13583.62|13703.75|13583.75|13704.13|13584.13|13702.78|13582.78|10
1646053330000|2022-02-28 13:02:10|13703.99|13583.99|13705.64|13585.64|13705.64|13585.64|13703.77|13583.77|10
1646053340000|2022-02-28 13:02:20|13705.92|13585.92|13707.7|13587.7|13707.7|13587.7|13704.92|13584.92|9
1646053350000|2022-02-28 13:02:30|13707.76|13587.76|13706.85|13586.85|13707.76|13587.76|13706.85|13586.85|10
1646053360000|2022-02-28 13:02:40|13706.66|13586.66|13706.4|13586.4|13706.66|13586.66|13705.77|13585.77|9
1646053370000|2022-02-28 13:02:50|13706.19|13586.19|13706.85|13586.85|13707.04|13587.04|13705.97|13585.97|10
1646053380000|2022-02-28 13:03:00|13708.09|13588.09|13709.07|13589.07|13709.4|13589.4|13708.09|13588.09|8
1646053390000|2022-02-28 13:03:10|13709.14|13589.14|13714.13|13594.13|13714.13|13594.13|13709.14|13589.14|10
1646053400000|2022-02-28 13:03:20|13715.54|13595.54|13716.7|13596.7|13716.75|13596.75|13715.54|13595.54|10
1646053410000|2022-02-28 13:03:30|13715.37|13595.37|13714.9|13594.9|13715.66|13595.66|13714.44|13594.44|10
1646053420000|2022-02-28 13:03:40|13714.81|13594.81|13715.95|13595.95|13715.95|13595.95|13714.2|13594.2|9
1646053430000|2022-02-28 13:03:50|13715.87|13595.87|13717.3|13597.3|13717.51|13597.51|13715.87|13595.87|10
1646053440000|2022-02-28 13:04:00|13718.14|13598.14|13717.81|13597.81|13718.46|13598.46|13717.81|13597.81|10
1646053450000|2022-02-28 13:04:10|13717.27|13597.27|13718.43|13598.43|13718.73|13598.73|13717.27|13597.27|9
1646053460000|2022-02-28 13:04:20|13717.61|13597.61|13718.07|13598.07|13718.07|13598.07|13717.29|13597.29|10
1646053470000|2022-02-28 13:04:30|13718.18|13598.18|13719.52|13599.52|13720.39|13600.39|13718.18|13598.18|10
1646053480000|2022-02-28 13:04:40|13719.97|13599.97|13720.63|13600.63|13720.92|13600.92|13719.97|13599.97|9
1646053490000|2022-02-28 13:04:50|13720.91|13600.91|13721.24|13601.24|13721.57|13601.57|13720.91|13600.91|9
1646053500000|2022-02-28 13:05:00|13721.22|13601.22|13718.28|13598.28|13721.22|13601.22|13718.28|13598.28|10
1646053510000|2022-02-28 13:05:10|13717.99|13597.99|13717.37|13597.37|13717.99|13597.99|13717.15|13597.15|10
1646053520000|2022-02-28 13:05:20|13718.07|13598.07|13718.18|13598.18|13718.54|13598.54|13718|13598|8
1646053530000|2022-02-28 13:05:30|13718.43|13598.43|13717.88|13597.88|13718.94|13598.94|13717.48|13597.48|10
1646053540000|2022-02-28 13:05:40|13717.96|13597.96|13717.8|13597.8|13718.45|13598.45|13717.57|13597.57|9
1646053550000|2022-02-28 13:05:50|13718.02|13598.02|13719.39|13599.39|13719.62|13599.62|13718.02|13598.02|10
1646053560000|2022-02-28 13:06:00|13719.38|13599.38|13721.16|13601.16|13721.16|13601.16|13719.11|13599.11|10
1646053570000|2022-02-28 13:06:10|13721.29|13601.29|13722.42|13602.42|13723.06|13603.06|13721.29|13601.29|10
1646053580000|2022-02-28 13:06:20|13722.16|13602.16|13724.44|13604.44|13724.51|13604.51|13722.16|13602.16|8
1646053590000|2022-02-28 13:06:30|13723.81|13603.81|13720.86|13600.86|13723.81|13603.81|13720.86|13600.86|10
1646053600000|2022-02-28 13:06:40|13720.9|13600.9|13722.94|13602.94|13722.94|13602.94|13720.51|13600.51|9
1646053610000|2022-02-28 13:06:50|13723.33|13603.33|13726.67|13606.67|13726.84|13606.84|13723.33|13603.33|9
1646053620000|2022-02-28 13:07:00|13726.86|13606.86|13727.29|13607.29|13727.59|13607.59|13726.72|13606.72|9
1646053630000|2022-02-28 13:07:10|13727.47|13607.47|13729.91|13609.91|13729.91|13609.91|13727.45|13607.45|10
1646053640000|2022-02-28 13:07:20|13730.24|13610.24|13729.86|13609.86|13730.24|13610.24|13729.44|13609.44|10
1646053650000|2022-02-28 13:07:30|13729.27|13609.27|13729.8|13609.8|13730.04|13610.04|13729.27|13609.27|8
1646053660000|2022-02-28 13:07:40|13729.83|13609.83|13732.21|13612.21|13732.35|13612.35|13729.83|13609.83|10
1646053670000|2022-02-28 13:07:50|13732.55|13612.55|13736.87|13616.87|13736.87|13616.87|13732.55|13612.55|10
1646053680000|2022-02-28 13:08:00|13736.75|13616.75|13735.42|13615.42|13736.99|13616.99|13735.42|13615.42|10
1646053690000|2022-02-28 13:08:10|13735.5|13615.5|13734.76|13614.76|13735.5|13615.5|13734.14|13614.14|10
1646053700000|2022-02-28 13:08:20|13734.61|13614.61|13735.14|13615.14|13735.19|13615.19|13734.35|13614.35|9
1646053710000|2022-02-28 13:08:30|13735.27|13615.27|13735.23|13615.23|13735.32|13615.32|13734.92|13614.92|10
1646053720000|2022-02-28 13:08:40|13734.88|13614.88|13735.51|13615.51|13735.51|13615.51|13734.51|13614.51|10
1646053730000|2022-02-28 13:08:50|13735.27|13615.27|13735.21|13615.21|13735.38|13615.38|13735.01|13615.01|9
1646053740000|2022-02-28 13:09:00|13735.22|13615.22|13734.71|13614.71|13735.76|13615.76|13734.71|13614.71|9
1646053750000|2022-02-28 13:09:10|13734.86|13614.86|13735.73|13615.73|13735.73|13615.73|13734.6|13614.6|9
1646053760000|2022-02-28 13:09:20|13736.07|13616.07|13737.11|13617.11|13737.42|13617.42|13736.02|13616.02|9
1646053770000|2022-02-28 13:09:30|13737.2|13617.2|13741.16|13621.16|13741.2|13621.2|13737.2|13617.2|10
1646053780000|2022-02-28 13:09:40|13741.26|13621.26|13741.23|13621.23|13741.64|13621.64|13741.22|13621.22|6
1646053790000|2022-02-28 13:09:50|13741.99|13621.99|13740.54|13620.54|13742.04|13622.04|13740.54|13620.54|10
1646053800000|2022-02-28 13:10:00|13740.61|13620.61|13743.24|13623.24|13743.24|13623.24|13740.61|13620.61|9
1646053810000|2022-02-28 13:10:10|13743.72|13623.72|13746.09|13626.09|13746.09|13626.09|13743.72|13623.72|10
1646053820000|2022-02-28 13:10:20|13745.99|13625.99|13744.94|13624.94|13746.42|13626.42|13744.72|13624.72|10
1646053830000|2022-02-28 13:10:30|13745.05|13625.05|13746.57|13626.57|13747.04|13627.04|13745.05|13625.05|10
1646053840000|2022-02-28 13:10:40|13746.92|13626.92|13747.4|13627.4|13747.4|13627.4|13746.71|13626.71|8
1646053850000|2022-02-28 13:10:50|13747.42|13627.42|13747.76|13627.76|13747.85|13627.85|13747.25|13627.25|7
1646053860000|2022-02-28 13:11:00|13747.77|13627.77|13746.98|13626.98|13747.88|13627.88|13746.49|13626.49|10
1646053870000|2022-02-28 13:11:10|13746.69|13626.69|13748.7|13628.7|13748.98|13628.98|13746.69|13626.69|9
1646053880000|2022-02-28 13:11:20|13749.24|13629.24|13750.65|13630.65|13750.77|13630.77|13749.13|13629.13|9
1646053890000|2022-02-28 13:11:30|13750.91|13630.91|13754.75|13634.75|13754.75|13634.75|13750.88|13630.88|8
1646053900000|2022-02-28 13:11:40|13755.33|13635.33|13756.98|13636.98|13758.03|13638.03|13755.33|13635.33|9
1646053910000|2022-02-28 13:11:50|13757.27|13637.27|13759.67|13639.67|13759.67|13639.67|13757.27|13637.27|10
1646053920000|2022-02-28 13:12:00|13759.93|13639.93|13760.47|13640.47|13760.66|13640.66|13759.78|13639.78|10
1646053930000|2022-02-28 13:12:10|13760.07|13640.07|13759.43|13639.43|13760.07|13640.07|13759.43|13639.43|10
1646053940000|2022-02-28 13:12:20|13759.4|13639.4|13760.23|13640.23|13760.23|13640.23|13759.34|13639.34|10
1646053950000|2022-02-28 13:12:30|13760.16|13640.16|13759.48|13639.48|13760.16|13640.16|13759.47|13639.47|10
1646053960000|2022-02-28 13:12:40|13759.5|13639.5|13760.86|13640.86|13760.86|13640.86|13759.5|13639.5|8
1646053970000|2022-02-28 13:12:50|13760.89|13640.89|13764.39|13644.39|13764.39|13644.39|13760.89|13640.89|10
1646053980000|2022-02-28 13:13:00|13765.39|13645.39|13767.42|13647.42|13767.42|13647.42|13765.39|13645.39|8
1646053990000|2022-02-28 13:13:10|13767.36|13647.36|13771.74|13651.74|13771.74|13651.74|13767.36|13647.36|10
1646054000000|2022-02-28 13:13:20|13772.3|13652.3|13769.53|13649.53|13772.33|13652.33|13769.53|13649.53|10
1646054010000|2022-02-28 13:13:30|13769.34|13649.34|13770.78|13650.78|13771.25|13651.25|13769.34|13649.34|10
1646054020000|2022-02-28 13:13:40|13772.74|13652.74|13772.43|13652.43|13772.74|13652.74|13771.91|13651.91|9
1646054030000|2022-02-28 13:13:50|13772.45|13652.45|13772.11|13652.11|13772.45|13652.45|13771.86|13651.86|9
1646054040000|2022-02-28 13:14:00|13772.47|13652.47|13771.47|13651.47|13772.86|13652.86|13771.47|13651.47|7
1646054050000|2022-02-28 13:14:10|13771.23|13651.23|13766.86|13646.86|13771.23|13651.23|13766.86|13646.86|10
1646054060000|2022-02-28 13:14:20|13766.87|13646.87|13766.48|13646.48|13766.87|13646.87|13766.48|13646.48|8
1646054070000|2022-02-28 13:14:30|13766.59|13646.59|13767.95|13647.95|13767.95|13647.95|13766.25|13646.25|7
1646054080000|2022-02-28 13:14:40|13768.01|13648.01|13764.98|13644.98|13768.25|13648.25|13764.91|13644.91|8
1646054090000|2022-02-28 13:14:50|13765.02|13645.02|13762.05|13642.05|13765.02|13645.02|13762.02|13642.02|10
1646054100000|2022-02-28 13:15:00|13762.06|13642.06|13758.37|13638.37|13762.06|13642.06|13758.37|13638.37|8
1646054110000|2022-02-28 13:15:10|13757.29|13637.29|13756.87|13636.87|13757.55|13637.55|13756.5|13636.5|10
1646054120000|2022-02-28 13:15:20|13757.83|13637.83|13759.46|13639.46|13759.46|13639.46|13757.04|13637.04|9
1646054130000|2022-02-28 13:15:30|13759.84|13639.84|13760.53|13640.53|13760.68|13640.68|13759.29|13639.29|10
1646054140000|2022-02-28 13:15:40|13760.51|13640.51|13759.64|13639.64|13760.51|13640.51|13759.64|13639.64|9
1646054150000|2022-02-28 13:15:50|13759.51|13639.51|13759.08|13639.08|13759.54|13639.54|13758.74|13638.74|10
1646054160000|2022-02-28 13:16:00|13758.35|13638.35|13756.41|13636.41|13758.35|13638.35|13756.41|13636.41|9
1646054170000|2022-02-28 13:16:10|13756.6|13636.6|13748.94|13628.94|13756.6|13636.6|13748.94|13628.94|10
1646054180000|2022-02-28 13:16:20|13748.96|13628.96|13746.07|13626.07|13748.98|13628.98|13746.07|13626.07|10
1646054190000|2022-02-28 13:16:30|13746.01|13626.01|13743.88|13623.88|13746.01|13626.01|13743.88|13623.88|9
1646054200000|2022-02-28 13:16:40|13743.31|13623.31|13741.93|13621.93|13743.31|13623.31|13741.48|13621.48|10
1646054210000|2022-02-28 13:16:50|13742.18|13622.18|13742.39|13622.39|13742.77|13622.77|13742.06|13622.06|10
1646054220000|2022-02-28 13:17:00|13742.36|13622.36|13742.38|13622.38|13742.81|13622.81|13742.36|13622.36|10
1646054230000|2022-02-28 13:17:10|13742.69|13622.69|13743.74|13623.74|13743.74|13623.74|13742.66|13622.66|6
1646054240000|2022-02-28 13:17:20|13743.65|13623.65|13741.17|13621.17|13743.65|13623.65|13741.05|13621.05|10
1646054250000|2022-02-28 13:17:30|13741.03|13621.03|13739.65|13619.65|13741.13|13621.13|13739.56|13619.56|9
1646054260000|2022-02-28 13:17:40|13739.91|13619.91|13737.97|13617.97|13739.91|13619.91|13737.97|13617.97|9
1646054270000|2022-02-28 13:17:50|13737.65|13617.65|13736.1|13616.1|13737.65|13617.65|13736.1|13616.1|8
1646054280000|2022-02-28 13:18:00|13736.21|13616.21|13732.49|13612.49|13736.22|13616.22|13732.49|13612.49|10
1646054290000|2022-02-28 13:18:10|13732.71|13612.71|13732.39|13612.39|13733.72|13613.72|13732.09|13612.09|10
1646054300000|2022-02-28 13:18:20|13732.18|13612.18|13734.29|13614.29|13734.29|13614.29|13732.18|13612.18|9
1646054310000|2022-02-28 13:18:30|13734.77|13614.77|13736.72|13616.72|13736.72|13616.72|13734.69|13614.69|10
1646054320000|2022-02-28 13:18:40|13737.14|13617.14|13736.47|13616.47|13737.14|13617.14|13736.47|13616.47|10
1646054330000|2022-02-28 13:18:50|13736.46|13616.46|13736.55|13616.55|13736.55|13616.55|13736.25|13616.25|10
1646054340000|2022-02-28 13:19:00|13736.74|13616.74|13739.77|13619.77|13739.77|13619.77|13736.74|13616.74|10
1646054350000|2022-02-28 13:19:10|13739.82|13619.82|13739.41|13619.41|13739.82|13619.82|13739.16|13619.16|10
1646054360000|2022-02-28 13:19:20|13739.43|13619.43|13734.44|13614.44|13739.55|13619.55|13734.44|13614.44|9
1646054370000|2022-02-28 13:19:30|13734.13|13614.13|13729.53|13609.53|13734.19|13614.19|13729.53|13609.53|9
1646054380000|2022-02-28 13:19:40|13729.4|13609.4|13725.45|13605.45|13729.4|13609.4|13725.45|13605.45|9
1646054390000|2022-02-28 13:19:50|13725.44|13605.44|13726.97|13606.97|13727.01|13607.01|13725.24|13605.24|8
1646054400000|2022-02-28 13:20:00|13726.57|13606.57|13725.54|13605.54|13726.65|13606.65|13725.16|13605.16|7
1646054410000|2022-02-28 13:20:10|13725.52|13605.52|13726.9|13606.9|13726.9|13606.9|13725.52|13605.52|9
1646054420000|2022-02-28 13:20:20|13727.35|13607.35|13726.94|13606.94|13727.6|13607.6|13726.94|13606.94|10
1646054430000|2022-02-28 13:20:30|13726.87|13606.87|13725.86|13605.86|13726.87|13606.87|13725.86|13605.86|9
1646054440000|2022-02-28 13:20:40|13725.88|13605.88|13724.16|13604.16|13725.95|13605.95|13724.16|13604.16|10
1646054450000|2022-02-28 13:20:50|13724.34|13604.34|13723.03|13603.03|13724.34|13604.34|13722.69|13602.69|10
1646054460000|2022-02-28 13:21:00|13723|13603|13724.52|13604.52|13724.52|13604.52|13722.65|13602.65|10
1646054470000|2022-02-28 13:21:10|13724.51|13604.51|13719.52|13599.52|13724.51|13604.51|13719.52|13599.52|9
1646054480000|2022-02-28 13:21:20|13719.11|13599.11|13715.65|13595.65|13719.11|13599.11|13714.84|13594.84|10
1646054490000|2022-02-28 13:21:30|13715.88|13595.88|13712.57|13592.57|13715.88|13595.88|13712.56|13592.56|10
1646054500000|2022-02-28 13:21:40|13712.55|13592.55|13710.52|13590.52|13712.55|13592.55|13710.5|13590.5|10
1646054510000|2022-02-28 13:21:50|13710.3|13590.3|13709.33|13589.33|13710.46|13590.46|13709.33|13589.33|10
1646054520000|2022-02-28 13:22:00|13709.21|13589.21|13704.85|13584.85|13709.21|13589.21|13704.85|13584.85|10
1646054530000|2022-02-28 13:22:10|13704.58|13584.58|13706.32|13586.32|13706.32|13586.32|13704.19|13584.19|10
1646054540000|2022-02-28 13:22:20|13706.46|13586.46|13707.2|13587.2|13707.25|13587.25|13706.45|13586.45|10
1646054550000|2022-02-28 13:22:30|13707.47|13587.47|13704.36|13584.36|13707.77|13587.77|13704.36|13584.36|9
1646054560000|2022-02-28 13:22:40|13704.28|13584.28|13704.39|13584.39|13705.84|13585.84|13704.28|13584.28|10
1646054570000|2022-02-28 13:22:50|13703.34|13583.34|13700.95|13580.95|13703.34|13583.34|13700.95|13580.95|10
1646054580000|2022-02-28 13:23:00|13700.34|13580.34|13700.3|13580.3|13700.49|13580.49|13699.72|13579.72|10
1646054590000|2022-02-28 13:23:10|13699.96|13579.96|13696|13576|13700.76|13580.76|13696|13576|10
1646054600000|2022-02-28 13:23:20|13695.9|13575.9|13684.65|13564.65|13696.62|13576.62|13684.65|13564.65|10
1646054610000|2022-02-28 13:23:30|13684.04|13564.04|13679.25|13559.25|13684.04|13564.04|13679.25|13559.25|10
1646054620000|2022-02-28 13:23:40|13678.62|13558.62|13678.19|13558.19|13679.46|13559.46|13677.53|13557.53|10
1646054630000|2022-02-28 13:23:50|13677.51|13557.51|13676.57|13556.57|13677.51|13557.51|13676.18|13556.18|9
1646054640000|2022-02-28 13:24:00|13672.05|13552.05|13669.94|13549.94|13672.05|13552.05|13669.94|13549.94|10
1646054650000|2022-02-28 13:24:10|13670.75|13550.75|13653.49|13533.49|13670.75|13550.75|13653.49|13533.49|10
1646054660000|2022-02-28 13:24:20|13652.01|13532.01|13637.93|13517.93|13652.01|13532.01|13637.93|13517.93|10
1646054670000|2022-02-28 13:24:30|13636.73|13516.73|13629.95|13509.95|13636.73|13516.73|13629.95|13509.95|10
1646054680000|2022-02-28 13:24:40|13629.74|13509.74|13630.4|13510.4|13630.46|13510.46|13628.22|13508.22|10
1646054690000|2022-02-28 13:24:50|13630.11|13510.11|13634.9|13514.9|13635.82|13515.82|13630.11|13510.11|9
1646054700000|2022-02-28 13:25:00|13636.41|13516.41|13639.04|13519.04|13639.04|13519.04|13635.71|13515.71|10
1646054710000|2022-02-28 13:25:10|13638.89|13518.89|13641.4|13521.4|13641.87|13521.87|13638.89|13518.89|10
1646054720000|2022-02-28 13:25:20|13642.09|13522.09|13642.87|13522.87|13643.19|13523.19|13641.79|13521.79|10
1646054730000|2022-02-28 13:25:30|13642.95|13522.95|13641.64|13521.64|13642.95|13522.95|13640.96|13520.96|10
1646054740000|2022-02-28 13:25:40|13641.21|13521.21|13636.17|13516.17|13641.21|13521.21|13636.17|13516.17|8
1646054750000|2022-02-28 13:25:50|13635.75|13515.75|13623.81|13503.81|13635.75|13515.75|13623.75|13503.75|10
1646054760000|2022-02-28 13:26:00|13621.82|13501.82|13617.76|13497.76|13622.04|13502.04|13617.66|13497.66|10
1646054770000|2022-02-28 13:26:10|13618.09|13498.09|13619.44|13499.44|13619.96|13499.96|13617.64|13497.64|10
1646054780000|2022-02-28 13:26:20|13621.01|13501.01|13627.53|13507.53|13627.53|13507.53|13621.01|13501.01|9
1646054790000|2022-02-28 13:26:30|13627.67|13507.67|13629.02|13509.02|13629.02|13509.02|13627.42|13507.42|10
1646054800000|2022-02-28 13:26:40|13629.13|13509.13|13630.94|13510.94|13630.94|13510.94|13629.13|13509.13|10
1646054810000|2022-02-28 13:26:50|13630.41|13510.41|13631.35|13511.35|13631.35|13511.35|13630.14|13510.14|9
1646054820000|2022-02-28 13:27:00|13630.81|13510.81|13632.73|13512.73|13632.73|13512.73|13630.81|13510.81|9
1646054830000|2022-02-28 13:27:10|13632.53|13512.53|13629.56|13509.56|13632.53|13512.53|13629.56|13509.56|9
1646054840000|2022-02-28 13:27:20|13629.57|13509.57|13626.64|13506.64|13629.57|13509.57|13626.38|13506.38|10
1646054850000|2022-02-28 13:27:30|13626.33|13506.33|13626.27|13506.27|13626.57|13506.57|13625.59|13505.59|10
1646054860000|2022-02-28 13:27:40|13626.13|13506.13|13627.18|13507.18|13627.18|13507.18|13626.03|13506.03|7
1646054870000|2022-02-28 13:27:50|13627.2|13507.2|13628.95|13508.95|13628.97|13508.97|13627.2|13507.2|9
1646054880000|2022-02-28 13:28:00|13629.13|13509.13|13630.46|13510.46|13630.69|13510.69|13628.79|13508.79|10
1646054890000|2022-02-28 13:28:10|13629.57|13509.57|13628.98|13508.98|13629.57|13509.57|13628.86|13508.86|10
1646054900000|2022-02-28 13:28:20|13629.26|13509.26|13629.78|13509.78|13629.85|13509.85|13629.24|13509.24|8
1646054910000|2022-02-28 13:28:30|13629.84|13509.84|13626.58|13506.58|13629.84|13509.84|13626.58|13506.58|10
1646054920000|2022-02-28 13:28:40|13626.79|13506.79|13626.52|13506.52|13626.79|13506.79|13626.1|13506.1|9
1646054930000|2022-02-28 13:28:50|13627.96|13507.96|13632.08|13512.08|13632.08|13512.08|13627.87|13507.87|10
1646054940000|2022-02-28 13:29:00|13633.05|13513.05|13636.57|13516.57|13636.57|13516.57|13633.05|13513.05|10
1646054950000|2022-02-28 13:29:10|13637.17|13517.17|13638.11|13518.11|13638.11|13518.11|13636.09|13516.09|10
1646054960000|2022-02-28 13:29:20|13638.24|13518.24|13643.55|13523.55|13643.55|13523.55|13638.24|13518.24|10
1646054970000|2022-02-28 13:29:30|13643.88|13523.88|13647.58|13527.58|13647.58|13527.58|13643.8|13523.8|10
1646054980000|2022-02-28 13:29:40|13647.87|13527.87|13646.43|13526.43|13648.46|13528.46|13646.43|13526.43|10
1646054990000|2022-02-28 13:29:50|13646.06|13526.06|13648.78|13528.78|13648.78|13528.78|13645.56|13525.56|10
1646055000000|2022-02-28 13:30:00|13649.74|13529.74|13648.45|13528.45|13650|13530|13648.45|13528.45|10
1646055010000|2022-02-28 13:30:10|13648.22|13528.22|13646|13526|13648.38|13528.38|13646|13526|10
1646055020000|2022-02-28 13:30:20|13645.61|13525.61|13646.47|13526.47|13646.47|13526.47|13645.61|13525.61|9
1646055030000|2022-02-28 13:30:30|13646.13|13526.13|13645.33|13525.33|13646.6|13526.6|13645.17|13525.17|10
1646055040000|2022-02-28 13:30:40|13645.45|13525.45|13649.59|13529.59|13649.59|13529.59|13645.19|13525.19|9
1646055050000|2022-02-28 13:30:50|13649.57|13529.57|13654.27|13534.27|13654.27|13534.27|13649.57|13529.57|9
1646055060000|2022-02-28 13:31:00|13654.82|13534.82|13658.31|13538.31|13658.31|13538.31|13654.82|13534.82|10
1646055070000|2022-02-28 13:31:10|13658.51|13538.51|13662.45|13542.45|13662.45|13542.45|13658.51|13538.51|9
1646055080000|2022-02-28 13:31:20|13662.01|13542.01|13659.73|13539.73|13662.05|13542.05|13659.17|13539.17|10
1646055090000|2022-02-28 13:31:30|13659.83|13539.83|13659.67|13539.67|13661.09|13541.09|13658.98|13538.98|10
1646055100000|2022-02-28 13:31:40|13658.97|13538.97|13659.23|13539.23|13659.45|13539.45|13658.34|13538.34|10
1646055110000|2022-02-28 13:31:50|13659.22|13539.22|13660.71|13540.71|13660.71|13540.71|13659.22|13539.22|9
1646055120000|2022-02-28 13:32:00|13662.25|13542.25|13662.16|13542.16|13662.29|13542.29|13661.83|13541.83|10
1646055130000|2022-02-28 13:32:10|13661.95|13541.95|13663.89|13543.89|13663.89|13543.89|13661.9|13541.9|10
1646055140000|2022-02-28 13:32:20|13663.94|13543.94|13665.74|13545.74|13666.15|13546.15|13663.94|13543.94|10
1646055150000|2022-02-28 13:32:30|13665.64|13545.64|13663.62|13543.62|13665.64|13545.64|13663.62|13543.62|10
1646055160000|2022-02-28 13:32:40|13664.12|13544.12|13663.56|13543.56|13664.25|13544.25|13663.42|13543.42|10
1646055170000|2022-02-28 13:32:50|13663.28|13543.28|13666.12|13546.12|13666.15|13546.15|13663.28|13543.28|10
1646055180000|2022-02-28 13:33:00|13666.39|13546.39|13667.79|13547.79|13668.07|13548.07|13666.33|13546.33|9
1646055190000|2022-02-28 13:33:10|13667.78|13547.78|13667.32|13547.32|13668.27|13548.27|13667.32|13547.32|10
1646055200000|2022-02-28 13:33:20|13667.29|13547.29|13660.49|13540.49|13667.29|13547.29|13660.49|13540.49|10
1646055210000|2022-02-28 13:33:30|13659.07|13539.07|13658.44|13538.44|13659.16|13539.16|13658.25|13538.25|8
1646055220000|2022-02-28 13:33:40|13658.57|13538.57|13654.85|13534.85|13658.57|13538.57|13654.85|13534.85|10
1646055230000|2022-02-28 13:33:50|13654.32|13534.32|13651.64|13531.64|13654.32|13534.32|13651.6|13531.6|10
1646055240000|2022-02-28 13:34:00|13650.03|13530.03|13645.71|13525.71|13650.03|13530.03|13645.71|13525.71|10
1646055250000|2022-02-28 13:34:10|13646.18|13526.18|13636.26|13516.26|13646.18|13526.18|13636.26|13516.26|10
1646055260000|2022-02-28 13:34:20|13636.22|13516.22|13630.73|13510.73|13636.22|13516.22|13630.1|13510.1|10
1646055270000|2022-02-28 13:34:30|13630.83|13510.83|13631.5|13511.5|13631.71|13511.71|13630.83|13510.83|10
1646055280000|2022-02-28 13:34:40|13633.02|13513.02|13634.84|13514.84|13634.84|13514.84|13632.15|13512.15|10
1646055290000|2022-02-28 13:34:50|13634.65|13514.65|13635.57|13515.57|13636.1|13516.1|13634.39|13514.39|10
1646055300000|2022-02-28 13:35:00|13635.73|13515.73|13635.56|13515.56|13636.01|13516.01|13635.48|13515.48|10
1646055310000|2022-02-28 13:35:10|13635.66|13515.66|13636.09|13516.09|13636.75|13516.75|13635.64|13515.64|9
1646055320000|2022-02-28 13:35:20|13635.34|13515.34|13633.35|13513.35|13635.34|13515.34|13633.35|13513.35|10
1646055330000|2022-02-28 13:35:30|13633.88|13513.88|13632.92|13512.92|13633.88|13513.88|13631.76|13511.76|10
1646055340000|2022-02-28 13:35:40|13631.88|13511.88|13626.18|13506.18|13631.88|13511.88|13626.18|13506.18|10
1646055350000|2022-02-28 13:35:50|13626.31|13506.31|13623.8|13503.8|13626.31|13506.31|13623.8|13503.8|9
1646055360000|2022-02-28 13:36:00|13622.02|13502.02|13619.68|13499.68|13622.02|13502.02|13619.03|13499.03|10
1646055370000|2022-02-28 13:36:10|13620.59|13500.59|13622.24|13502.24|13622.25|13502.25|13620.59|13500.59|10
1646055380000|2022-02-28 13:36:20|13621.38|13501.38|13625.44|13505.44|13625.44|13505.44|13621.38|13501.38|10
1646055390000|2022-02-28 13:36:30|13625.46|13505.46|13627.24|13507.24|13627.24|13507.24|13625.46|13505.46|9
1646055400000|2022-02-28 13:36:40|13627.93|13507.93|13631.04|13511.04|13631.05|13511.05|13627.93|13507.93|8
1646055410000|2022-02-28 13:36:50|13631.58|13511.58|13633.6|13513.6|13633.6|13513.6|13631.42|13511.42|10
1646055420000|2022-02-28 13:37:00|13633.57|13513.57|13632.42|13512.42|13634.11|13514.11|13632.42|13512.42|10
1646055430000|2022-02-28 13:37:10|13632.5|13512.5|13631.75|13511.75|13632.77|13512.77|13631.71|13511.71|10
1646055440000|2022-02-28 13:37:20|13631.73|13511.73|13631.63|13511.63|13632.62|13512.62|13631.63|13511.63|10
1646055450000|2022-02-28 13:37:30|13631.85|13511.85|13631.09|13511.09|13631.85|13511.85|13630.86|13510.86|9
1646055460000|2022-02-28 13:37:40|13631.05|13511.05|13631.42|13511.42|13631.44|13511.44|13631.05|13511.05|8
1646055470000|2022-02-28 13:37:50|13631.49|13511.49|13630.8|13510.8|13632.09|13512.09|13630.72|13510.72|9
1646055480000|2022-02-28 13:38:00|13630.61|13510.61|13633.4|13513.4|13633.4|13513.4|13630.61|13510.61|10
1646055490000|2022-02-28 13:38:10|13633.86|13513.86|13634.58|13514.58|13634.78|13514.78|13633.86|13513.86|10
1646055500000|2022-02-28 13:38:20|13634.04|13514.04|13636.83|13516.83|13636.83|13516.83|13634.04|13514.04|10
1646055510000|2022-02-28 13:38:30|13638.68|13518.68|13637.43|13517.43|13638.9|13518.9|13637.35|13517.35|8
1646055520000|2022-02-28 13:38:40|13637.69|13517.69|13636.26|13516.26|13637.69|13517.69|13635.94|13515.94|9
1646055530000|2022-02-28 13:38:50|13636.75|13516.75|13639.39|13519.39|13639.39|13519.39|13636.75|13516.75|10
1646055540000|2022-02-28 13:39:00|13639.15|13519.15|13641.02|13521.02|13642.54|13522.54|13639.15|13519.15|9
1646055550000|2022-02-28 13:39:10|13640.75|13520.75|13639.67|13519.67|13640.75|13520.75|13639.67|13519.67|10
1646055560000|2022-02-28 13:39:20|13639.72|13519.72|13641.81|13521.81|13641.81|13521.81|13639.57|13519.57|9
1646055570000|2022-02-28 13:39:30|13641.78|13521.78|13642.03|13522.03|13642.03|13522.03|13641.44|13521.44|8
1646055580000|2022-02-28 13:39:40|13642.29|13522.29|13642.31|13522.31|13642.31|13522.31|13641.66|13521.66|10
1646055590000|2022-02-28 13:39:50|13642.34|13522.34|13641.71|13521.71|13642.34|13522.34|13641.71|13521.71|8
1646055600000|2022-02-28 13:40:00|13641.43|13521.43|13636.86|13516.86|13641.54|13521.54|13636.86|13516.86|9
1646055610000|2022-02-28 13:40:10|13636.32|13516.32|13635.94|13515.94|13636.32|13516.32|13635|13515|9
1646055620000|2022-02-28 13:40:20|13636.29|13516.29|13642.82|13522.82|13642.82|13522.82|13636.29|13516.29|10
1646055630000|2022-02-28 13:40:30|13644.81|13524.81|13648.63|13528.63|13648.63|13528.63|13644.81|13524.81|9
1646055640000|2022-02-28 13:40:40|13647.83|13527.83|13649.47|13529.47|13649.47|13529.47|13647.71|13527.71|10
1646055650000|2022-02-28 13:40:50|13650.25|13530.25|13651.32|13531.32|13651.32|13531.32|13650.25|13530.25|10
1646055660000|2022-02-28 13:41:00|13651.34|13531.34|13652.38|13532.38|13652.45|13532.45|13651.31|13531.31|9
1646055670000|2022-02-28 13:41:10|13652.88|13532.88|13653.32|13533.32|13653.36|13533.36|13652.49|13532.49|8
1646055680000|2022-02-28 13:41:20|13653.18|13533.18|13654.05|13534.05|13654.05|13534.05|13653.08|13533.08|10
1646055690000|2022-02-28 13:41:30|13653.88|13533.88|13654.3|13534.3|13654.98|13534.98|13653.88|13533.88|10
1646055700000|2022-02-28 13:41:40|13654.06|13534.06|13652.54|13532.54|13654.19|13534.19|13652.32|13532.32|10
1646055710000|2022-02-28 13:41:50|13652.34|13532.34|13650.11|13530.11|13652.34|13532.34|13650.11|13530.11|10
1646055720000|2022-02-28 13:42:00|13649.24|13529.24|13651.45|13531.45|13651.45|13531.45|13649.21|13529.21|10
1646055730000|2022-02-28 13:42:10|13651.62|13531.62|13651.95|13531.95|13651.95|13531.95|13650.92|13530.92|9
1646055740000|2022-02-28 13:42:20|13652.6|13532.6|13651.82|13531.82|13654.19|13534.19|13651.82|13531.82|10
1646055750000|2022-02-28 13:42:30|13652.01|13532.01|13652.85|13532.85|13653.31|13533.31|13651.87|13531.87|10
1646055760000|2022-02-28 13:42:40|13652.75|13532.75|13652.48|13532.48|13653.48|13533.48|13652.48|13532.48|9
1646055770000|2022-02-28 13:42:50|13652.42|13532.42|13650.17|13530.17|13652.49|13532.49|13650.17|13530.17|10
1646055780000|2022-02-28 13:43:00|13649.15|13529.15|13647.48|13527.48|13649.15|13529.15|13646.7|13526.7|9
1646055790000|2022-02-28 13:43:10|13647.34|13527.34|13646.75|13526.75|13647.34|13527.34|13646.41|13526.41|10
1646055800000|2022-02-28 13:43:20|13646.8|13526.8|13648.26|13528.26|13648.26|13528.26|13646.56|13526.56|10
1646055810000|2022-02-28 13:43:30|13648.58|13528.58|13653.36|13533.36|13653.36|13533.36|13648.58|13528.58|10
1646055820000|2022-02-28 13:43:40|13653.23|13533.23|13651.32|13531.32|13653.23|13533.23|13651.17|13531.17|10
1646055830000|2022-02-28 13:43:50|13651.15|13531.15|13648.63|13528.63|13651.15|13531.15|13648.63|13528.63|9
1646055840000|2022-02-28 13:44:00|13648.62|13528.62|13649.32|13529.32|13649.32|13529.32|13648.3|13528.3|9
1646055850000|2022-02-28 13:44:10|13649.85|13529.85|13650.51|13530.51|13650.7|13530.7|13649.81|13529.81|9
1646055860000|2022-02-28 13:44:20|13651.26|13531.26|13653.03|13533.03|13653.03|13533.03|13651.26|13531.26|10
1646055870000|2022-02-28 13:44:30|13652.6|13532.6|13653.07|13533.07|13653.96|13533.96|13652.16|13532.16|9
1646055880000|2022-02-28 13:44:40|13653.11|13533.11|13652.6|13532.6|13653.37|13533.37|13652.22|13532.22|10
1646055890000|2022-02-28 13:44:50|13652.91|13532.91|13652.6|13532.6|13652.91|13532.91|13652.48|13532.48|10
1646055900000|2022-02-28 13:45:00|13652.77|13532.77|13654.14|13534.14|13654.14|13534.14|13652.77|13532.77|10
1646055910000|2022-02-28 13:45:10|13654.32|13534.32|13655.48|13535.48|13655.48|13535.48|13654.32|13534.32|10
1646055920000|2022-02-28 13:45:20|13655.86|13535.86|13657.46|13537.46|13657.46|13537.46|13655.86|13535.86|10
1646055930000|2022-02-28 13:45:30|13657.7|13537.7|13659|13539|13659.1|13539.1|13657.7|13537.7|10
1646055940000|2022-02-28 13:45:40|13659.05|13539.05|13656.87|13536.87|13659.05|13539.05|13656.86|13536.86|10
1646055950000|2022-02-28 13:45:50|13656.62|13536.62|13659.17|13539.17|13659.19|13539.19|13656.51|13536.51|10
1646055960000|2022-02-28 13:46:00|13659.69|13539.69|13659.92|13539.92|13660.48|13540.48|13659.69|13539.69|10
1646055970000|2022-02-28 13:46:10|13658.85|13538.85|13654.59|13534.59|13658.92|13538.92|13654.59|13534.59|10
1646055980000|2022-02-28 13:46:20|13653.82|13533.82|13652.3|13532.3|13653.82|13533.82|13652.01|13532.01|10
1646055990000|2022-02-28 13:46:30|13652.35|13532.35|13650.88|13530.88|13652.35|13532.35|13650.73|13530.73|10
1646056000000|2022-02-28 13:46:40|13650.38|13530.38|13649.99|13529.99|13650.38|13530.38|13649.51|13529.51|9
1646056010000|2022-02-28 13:46:50|13649.89|13529.89|13648.01|13528.01|13650.34|13530.34|13648.01|13528.01|10
1646056020000|2022-02-28 13:47:00|13646.85|13526.85|13647.38|13527.38|13647.6|13527.6|13646.79|13526.79|8
1646056030000|2022-02-28 13:47:10|13646.56|13526.56|13649.68|13529.68|13649.75|13529.75|13646.56|13526.56|10
1646056040000|2022-02-28 13:47:20|13650.18|13530.18|13652.07|13532.07|13652.07|13532.07|13650.18|13530.18|10
1646056050000|2022-02-28 13:47:30|13652.27|13532.27|13653|13533|13653.19|13533.19|13652.27|13532.27|10
1646056060000|2022-02-28 13:47:40|13653.03|13533.03|13654.08|13534.08|13654.61|13534.61|13653.03|13533.03|9
1646056070000|2022-02-28 13:47:50|13653.76|13533.76|13651.72|13531.72|13653.76|13533.76|13651.72|13531.72|10
1646056080000|2022-02-28 13:48:00|13651.69|13531.69|13647.21|13527.21|13651.69|13531.69|13647.21|13527.21|9
1646056090000|2022-02-28 13:48:10|13646.34|13526.34|13642.14|13522.14|13646.53|13526.53|13642.14|13522.14|9
1646056100000|2022-02-28 13:48:20|13641.71|13521.71|13641.58|13521.58|13641.71|13521.71|13640.6|13520.6|10
1646056110000|2022-02-28 13:48:30|13641.03|13521.03|13643.69|13523.69|13643.69|13523.69|13641.03|13521.03|10
1646056120000|2022-02-28 13:48:40|13644.06|13524.06|13643.55|13523.55|13644.31|13524.31|13643.52|13523.52|8
1646056130000|2022-02-28 13:48:50|13643.15|13523.15|13642.03|13522.03|13643.48|13523.48|13642.03|13522.03|10
1646056140000|2022-02-28 13:49:00|13642.12|13522.12|13642.69|13522.69|13642.76|13522.76|13641.97|13521.97|10
1646056150000|2022-02-28 13:49:10|13642.66|13522.66|13640.41|13520.41|13642.66|13522.66|13640.41|13520.41|9
1646056160000|2022-02-28 13:49:20|13640.05|13520.05|13639.59|13519.59|13640.05|13520.05|13638.94|13518.94|9
1646056170000|2022-02-28 13:49:30|13639.4|13519.4|13641.68|13521.68|13641.68|13521.68|13639.4|13519.4|10
1646056180000|2022-02-28 13:49:40|13642.4|13522.4|13642.79|13522.79|13643.06|13523.06|13642.4|13522.4|10
1646056190000|2022-02-28 13:49:50|13642.74|13522.74|13643.04|13523.04|13643.78|13523.78|13642.47|13522.47|9
1646056200000|2022-02-28 13:50:00|13642.88|13522.88|13644.13|13524.13|13644.13|13524.13|13642.88|13522.88|9
1646056210000|2022-02-28 13:50:10|13644.11|13524.11|13646.39|13526.39|13646.39|13526.39|13643.94|13523.94|10
1646056220000|2022-02-28 13:50:20|13647.15|13527.15|13648.12|13528.12|13648.57|13528.57|13647.05|13527.05|10
1646056230000|2022-02-28 13:50:30|13648.57|13528.57|13649.51|13529.51|13649.89|13529.89|13648.57|13528.57|10
1646056240000|2022-02-28 13:50:40|13648.66|13528.66|13646.82|13526.82|13648.72|13528.72|13646.82|13526.82|8
1646056250000|2022-02-28 13:50:50|13646.54|13526.54|13647.3|13527.3|13647.3|13527.3|13646.54|13526.54|9
1646056260000|2022-02-28 13:51:00|13647.58|13527.58|13648.5|13528.5|13648.5|13528.5|13647.31|13527.31|9
1646056270000|2022-02-28 13:51:10|13648.38|13528.38|13650.22|13530.22|13650.22|13530.22|13647.8|13527.8|9
1646056280000|2022-02-28 13:51:20|13651.03|13531.03|13653.61|13533.61|13653.61|13533.61|13651.03|13531.03|9
1646056290000|2022-02-28 13:51:30|13653.5|13533.5|13654.93|13534.93|13655.28|13535.28|13653.5|13533.5|10
1646056300000|2022-02-28 13:51:40|13656.31|13536.31|13657.52|13537.52|13657.52|13537.52|13655.82|13535.82|9
1646056310000|2022-02-28 13:51:50|13659.24|13539.24|13660.03|13540.03|13660.03|13540.03|13659.22|13539.22|10
1646056320000|2022-02-28 13:52:00|13659.92|13539.92|13660.36|13540.36|13660.36|13540.36|13659.78|13539.78|6
1646056330000|2022-02-28 13:52:10|13660.24|13540.24|13665.49|13545.49|13665.49|13545.49|13660.24|13540.24|10
1646056340000|2022-02-28 13:52:20|13666.49|13546.49|13669.34|13549.34|13669.34|13549.34|13666.49|13546.49|9
1646056350000|2022-02-28 13:52:30|13669.57|13549.57|13670.63|13550.63|13670.78|13550.78|13669.49|13549.49|10
1646056360000|2022-02-28 13:52:40|13670.62|13550.62|13673.39|13553.39|13673.39|13553.39|13670.62|13550.62|10
1646056370000|2022-02-28 13:52:50|13673.77|13553.77|13674.77|13554.77|13674.91|13554.91|13673.62|13553.62|10
1646056380000|2022-02-28 13:53:00|13674.3|13554.3|13673.13|13553.13|13674.3|13554.3|13673.13|13553.13|9
1646056390000|2022-02-28 13:53:10|13673.18|13553.18|13671.93|13551.93|13673.31|13553.31|13671.63|13551.63|10
1646056400000|2022-02-28 13:53:20|13671.7|13551.7|13672.19|13552.19|13672.19|13552.19|13671.69|13551.69|9
1646056410000|2022-02-28 13:53:30|13672.29|13552.29|13673.85|13553.85|13673.85|13553.85|13672.29|13552.29|9
1646056420000|2022-02-28 13:53:40|13673.55|13553.55|13675.09|13555.09|13675.09|13555.09|13673.31|13553.31|10
1646056430000|2022-02-28 13:53:50|13674.63|13554.63|13674.81|13554.81|13675.58|13555.58|13674.63|13554.63|10
1646056440000|2022-02-28 13:54:00|13674.09|13554.09|13672.56|13552.56|13674.09|13554.09|13672.56|13552.56|8
1646056450000|2022-02-28 13:54:10|13672.54|13552.54|13671.88|13551.88|13672.67|13552.67|13671.88|13551.88|9
1646056460000|2022-02-28 13:54:20|13672.17|13552.17|13675.86|13555.86|13675.98|13555.98|13672.17|13552.17|10
1646056470000|2022-02-28 13:54:30|13676.32|13556.32|13676.21|13556.21|13676.59|13556.59|13675.89|13555.89|10
1646056480000|2022-02-28 13:54:40|13675.78|13555.78|13674.92|13554.92|13675.78|13555.78|13674.87|13554.87|6
1646056490000|2022-02-28 13:54:50|13674.61|13554.61|13673.98|13553.98|13675.4|13555.4|13673.98|13553.98|10
1646056500000|2022-02-28 13:55:00|13673.61|13553.61|13671.53|13551.53|13673.98|13553.98|13671.53|13551.53|10
1646056510000|2022-02-28 13:55:10|13671.34|13551.34|13670.83|13550.83|13671.34|13551.34|13670.53|13550.53|10
1646056520000|2022-02-28 13:55:20|13670.94|13550.94|13671.4|13551.4|13671.4|13551.4|13670.51|13550.51|9
1646056530000|2022-02-28 13:55:30|13671.53|13551.53|13672.11|13552.11|13672.34|13552.34|13671.53|13551.53|9
1646056540000|2022-02-28 13:55:40|13672.41|13552.41|13671.46|13551.46|13672.41|13552.41|13671.46|13551.46|9
1646056550000|2022-02-28 13:55:50|13671.34|13551.34|13670.79|13550.79|13671.34|13551.34|13670.69|13550.69|10
1646056560000|2022-02-28 13:56:00|13670.61|13550.61|13669.32|13549.32|13670.87|13550.87|13669.12|13549.12|9
1646056570000|2022-02-28 13:56:10|13668.99|13548.99|13665.94|13545.94|13669.2|13549.2|13665.94|13545.94|10
1646056580000|2022-02-28 13:56:20|13666.03|13546.03|13665.33|13545.33|13666.03|13546.03|13665.26|13545.26|10
1646056590000|2022-02-28 13:56:30|13665.34|13545.34|13662.49|13542.49|13665.34|13545.34|13661.65|13541.65|10
1646056600000|2022-02-28 13:56:40|13662.61|13542.61|13659.7|13539.7|13662.8|13542.8|13659.7|13539.7|10
1646056610000|2022-02-28 13:56:50|13658.21|13538.21|13654.33|13534.33|13658.21|13538.21|13654.29|13534.29|10
1646056620000|2022-02-28 13:57:00|13654.15|13534.15|13657.46|13537.46|13657.46|13537.46|13653.19|13533.19|10
1646056630000|2022-02-28 13:57:10|13657.68|13537.68|13657.82|13537.82|13658.31|13538.31|13657.57|13537.57|9
1646056640000|2022-02-28 13:57:20|13658.08|13538.08|13659.72|13539.72|13659.72|13539.72|13658.08|13538.08|8
1646056650000|2022-02-28 13:57:30|13659.36|13539.36|13657.31|13537.31|13659.36|13539.36|13657.31|13537.31|10
1646056660000|2022-02-28 13:57:40|13656.76|13536.76|13654.63|13534.63|13656.76|13536.76|13654.49|13534.49|9
1646056670000|2022-02-28 13:57:50|13654.69|13534.69|13655.76|13535.76|13656.19|13536.19|13654.61|13534.61|10
1646056680000|2022-02-28 13:58:00|13655.63|13535.63|13654.56|13534.56|13655.89|13535.89|13654.56|13534.56|9
1646056690000|2022-02-28 13:58:10|13654.78|13534.78|13654.84|13534.84|13655|13535|13654.37|13534.37|10
1646056700000|2022-02-28 13:58:20|13654.54|13534.54|13655.41|13535.41|13655.87|13535.87|13654.54|13534.54|10
1646056710000|2022-02-28 13:58:30|13655.47|13535.47|13656.02|13536.02|13656.84|13536.84|13655.47|13535.47|10
1646056720000|2022-02-28 13:58:40|13656.23|13536.23|13656.26|13536.26|13656.6|13536.6|13656.23|13536.23|9
1646056730000|2022-02-28 13:58:50|13656.25|13536.25|13655.24|13535.24|13656.42|13536.42|13655.24|13535.24|9
1646056740000|2022-02-28 13:59:00|13654.96|13534.96|13652.65|13532.65|13654.96|13534.96|13652.65|13532.65|10
1646056750000|2022-02-28 13:59:10|13652.5|13532.5|13654.8|13534.8|13654.8|13534.8|13652.5|13532.5|10
1646056760000|2022-02-28 13:59:20|13655.2|13535.2|13655.75|13535.75|13655.75|13535.75|13655.2|13535.2|8
1646056770000|2022-02-28 13:59:30|13655.4|13535.4|13655.41|13535.41|13655.68|13535.68|13655.16|13535.16|9
1646056780000|2022-02-28 13:59:40|13655.26|13535.26|13655.19|13535.19|13656.43|13536.43|13655.07|13535.07|9
1646056790000|2022-02-28 13:59:50|13654.5|13534.5|13649.56|13529.56|13655.02|13535.02|13649.56|13529.56|10
1646056800000|2022-02-28 14:00:00|13649.69|13529.69|13647.56|13527.56|13649.69|13529.69|13646.96|13526.96|9
1646056810000|2022-02-28 14:00:10|13647.12|13527.12|13645.66|13525.66|13647.12|13527.12|13645.66|13525.66|9
1646056820000|2022-02-28 14:00:20|13645.73|13525.73|13644.38|13524.38|13645.73|13525.73|13643.83|13523.83|10
1646056830000|2022-02-28 14:00:30|13644.44|13524.44|13644.74|13524.74|13644.74|13524.74|13644.1|13524.1|10
1646056840000|2022-02-28 14:00:40|13644.7|13524.7|13645.37|13525.37|13645.37|13525.37|13644.38|13524.38|8
1646056850000|2022-02-28 14:00:50|13645.7|13525.7|13646.72|13526.72|13647.42|13527.42|13645.7|13525.7|9
1646056860000|2022-02-28 14:01:00|13646.48|13526.48|13646.29|13526.29|13646.69|13526.69|13646.22|13526.22|10
1646056870000|2022-02-28 14:01:10|13646.32|13526.32|13645.33|13525.33|13646.32|13526.32|13644.66|13524.66|10
1646056880000|2022-02-28 14:01:20|13644.96|13524.96|13644.38|13524.38|13644.96|13524.96|13644.19|13524.19|9
1646056890000|2022-02-28 14:01:30|13644.34|13524.34|13645.85|13525.85|13646.03|13526.03|13644.08|13524.08|9
1646056900000|2022-02-28 14:01:40|13646.49|13526.49|13647.89|13527.89|13648.11|13528.11|13646.49|13526.49|10
1646056910000|2022-02-28 14:01:50|13648.5|13528.5|13649.85|13529.85|13649.85|13529.85|13648.5|13528.5|9
1646056920000|2022-02-28 14:02:00|13649.77|13529.77|13651.61|13531.61|13651.75|13531.75|13649.64|13529.64|9
1646056930000|2022-02-28 14:02:10|13651.66|13531.66|13653.46|13533.46|13653.46|13533.46|13651.66|13531.66|9
1646056940000|2022-02-28 14:02:20|13653.51|13533.51|13651.93|13531.93|13654.11|13534.11|13651.93|13531.93|10
1646056950000|2022-02-28 14:02:30|13651.17|13531.17|13648.5|13528.5|13651.17|13531.17|13648.23|13528.23|10
1646056960000|2022-02-28 14:02:40|13648.26|13528.26|13648.29|13528.29|13648.57|13528.57|13648.25|13528.25|8
1646056970000|2022-02-28 14:02:50|13648.46|13528.46|13647.77|13527.77|13648.98|13528.98|13647.73|13527.73|10
1646056980000|2022-02-28 14:03:00|13647.18|13527.18|13646.89|13526.89|13647.6|13527.6|13646.48|13526.48|10
1646056990000|2022-02-28 14:03:10|13647.29|13527.29|13648.68|13528.68|13649.05|13529.05|13647.29|13527.29|10
1646057000000|2022-02-28 14:03:20|13648.86|13528.86|13649.47|13529.47|13649.47|13529.47|13648.86|13528.86|8
1646057010000|2022-02-28 14:03:30|13649.38|13529.38|13649.78|13529.78|13649.96|13529.96|13649.05|13529.05|10
1646057020000|2022-02-28 14:03:40|13649.51|13529.51|13649.63|13529.63|13650.15|13530.15|13648.9|13528.9|9
1646057030000|2022-02-28 14:03:50|13650.34|13530.34|13651.68|13531.68|13651.84|13531.84|13650.34|13530.34|10
1646057040000|2022-02-28 14:04:00|13651.65|13531.65|13652.48|13532.48|13652.52|13532.52|13651.65|13531.65|10
1646057050000|2022-02-28 14:04:10|13652.61|13532.61|13652.3|13532.3|13652.93|13532.93|13651.74|13531.74|10
1646057060000|2022-02-28 14:04:20|13652.47|13532.47|13652.32|13532.32|13652.58|13532.58|13652.26|13532.26|8
1646057070000|2022-02-28 14:04:30|13652.48|13532.48|13651.96|13531.96|13652.48|13532.48|13651.86|13531.86|10
1646057080000|2022-02-28 14:04:40|13652.12|13532.12|13651.38|13531.38|13652.12|13532.12|13651.38|13531.38|7
1646057090000|2022-02-28 14:04:50|13651.23|13531.23|13649.79|13529.79|13651.23|13531.23|13649.79|13529.79|10
1646057100000|2022-02-28 14:05:00|13649.32|13529.32|13647.61|13527.61|13649.32|13529.32|13647.61|13527.61|10
1646057110000|2022-02-28 14:05:10|13647.55|13527.55|13645.17|13525.17|13647.59|13527.59|13645.17|13525.17|10
1646057120000|2022-02-28 14:05:20|13645.33|13525.33|13642.42|13522.42|13645.33|13525.33|13642.42|13522.42|10
1646057130000|2022-02-28 14:05:30|13642.45|13522.45|13640.58|13520.58|13642.77|13522.77|13640.58|13520.58|10
1646057140000|2022-02-28 14:05:40|13640.26|13520.26|13641.84|13521.84|13641.84|13521.84|13639.78|13519.78|10
1646057150000|2022-02-28 14:05:50|13642.25|13522.25|13646.94|13526.94|13646.94|13526.94|13642.25|13522.25|10
1646057160000|2022-02-28 14:06:00|13646.91|13526.91|13654.3|13534.3|13654.3|13534.3|13646.91|13526.91|10
1646057170000|2022-02-28 14:06:10|13654.31|13534.31|13659.02|13539.02|13659.02|13539.02|13654.31|13534.31|7
1646057180000|2022-02-28 14:06:20|13658.81|13538.81|13659.47|13539.47|13659.6|13539.6|13658.81|13538.81|10
1646057190000|2022-02-28 14:06:30|13659.15|13539.15|13657.32|13537.32|13659.15|13539.15|13657.31|13537.31|10
1646057200000|2022-02-28 14:06:40|13658.22|13538.22|13658.01|13538.01|13658.22|13538.22|13657.9|13537.9|9
1646057210000|2022-02-28 14:06:50|13657.97|13537.97|13656.62|13536.62|13657.97|13537.97|13656.62|13536.62|8
1646057220000|2022-02-28 14:07:00|13656.73|13536.73|13657.35|13537.35|13657.35|13537.35|13656.7|13536.7|10
1646057230000|2022-02-28 14:07:10|13657.21|13537.21|13657.04|13537.04|13657.88|13537.88|13657.01|13537.01|10
1646057240000|2022-02-28 14:07:20|13656.27|13536.27|13656.56|13536.56|13656.56|13536.56|13656.03|13536.03|10
1646057250000|2022-02-28 14:07:30|13656.77|13536.77|13656.97|13536.97|13656.97|13536.97|13656.57|13536.57|7
1646057260000|2022-02-28 14:07:40|13657.01|13537.01|13657.01|13537.01|13657.01|13537.01|13656.59|13536.59|8
1646057270000|2022-02-28 14:07:50|13657.06|13537.06|13656.59|13536.59|13657.3|13537.3|13656.27|13536.27|10
1646057280000|2022-02-28 14:08:00|13656.51|13536.51|13655.44|13535.44|13656.51|13536.51|13654.2|13534.2|10
1646057290000|2022-02-28 14:08:10|13655.68|13535.68|13662.1|13542.1|13662.1|13542.1|13655.68|13535.68|10
1646057300000|2022-02-28 14:08:20|13663.98|13543.98|13666.27|13546.27|13666.27|13546.27|13663.98|13543.98|9
1646057310000|2022-02-28 14:08:30|13666.25|13546.25|13666.09|13546.09|13666.25|13546.25|13665.2|13545.2|10
1646057320000|2022-02-28 14:08:40|13665.53|13545.53|13665.08|13545.08|13665.53|13545.53|13664.93|13544.93|10
1646057330000|2022-02-28 14:08:50|13665.29|13545.29|13665.62|13545.62|13665.62|13545.62|13665.24|13545.24|8
1646057340000|2022-02-28 14:09:00|13665.38|13545.38|13666.07|13546.07|13666.47|13546.47|13665.38|13545.38|10
1646057350000|2022-02-28 14:09:10|13666.05|13546.05|13670.32|13550.32|13670.32|13550.32|13666.05|13546.05|10
1646057360000|2022-02-28 14:09:20|13670.31|13550.31|13671|13551|13671.03|13551.03|13670.22|13550.22|10
1646057370000|2022-02-28 14:09:30|13671.46|13551.46|13672.69|13552.69|13672.69|13552.69|13671.46|13551.46|9
1646057380000|2022-02-28 14:09:40|13672.44|13552.44|13673.91|13553.91|13673.91|13553.91|13672.3|13552.3|10
1646057390000|2022-02-28 14:09:50|13674.05|13554.05|13674.21|13554.21|13675.18|13555.18|13674.05|13554.05|10
1646057400000|2022-02-28 14:10:00|13675.04|13555.04|13673.78|13553.78|13675.04|13555.04|13673.48|13553.48|9
1646057410000|2022-02-28 14:10:10|13673.6|13553.6|13674.69|13554.69|13674.69|13554.69|13673.6|13553.6|6
1646057420000|2022-02-28 14:10:20|13674.78|13554.78|13674.38|13554.38|13674.78|13554.78|13673.81|13553.81|8
1646057430000|2022-02-28 14:10:30|13674.77|13554.77|13678.17|13558.17|13678.17|13558.17|13674.77|13554.77|10
1646057440000|2022-02-28 14:10:40|13678.56|13558.56|13678.58|13558.58|13679.78|13559.78|13677.84|13557.84|10
1646057450000|2022-02-28 14:10:50|13678.81|13558.81|13679.61|13559.61|13679.61|13559.61|13678.62|13558.62|9
1646057460000|2022-02-28 14:11:00|13679.07|13559.07|13680.16|13560.16|13680.26|13560.26|13679.07|13559.07|8
1646057470000|2022-02-28 14:11:10|13680.09|13560.09|13676.63|13556.63|13680.09|13560.09|13676.63|13556.63|10
1646057480000|2022-02-28 14:11:20|13676.91|13556.91|13676.64|13556.64|13676.91|13556.91|13676.08|13556.08|10
1646057490000|2022-02-28 14:11:30|13676.96|13556.96|13678.78|13558.78|13678.78|13558.78|13676.96|13556.96|8
1646057500000|2022-02-28 14:11:40|13678.77|13558.77|13680.01|13560.01|13680.01|13560.01|13678.55|13558.55|10
1646057510000|2022-02-28 14:11:50|13679.95|13559.95|13679.8|13559.8|13680.77|13560.77|13679.8|13559.8|10
1646057520000|2022-02-28 14:12:00|13679.19|13559.19|13678.53|13558.53|13679.24|13559.24|13678.27|13558.27|10
1646057530000|2022-02-28 14:12:10|13678.75|13558.75|13681.74|13561.74|13681.74|13561.74|13678.75|13558.75|8
1646057540000|2022-02-28 14:12:20|13681.48|13561.48|13684.62|13564.62|13685.94|13565.94|13681.48|13561.48|10
1646057550000|2022-02-28 14:12:30|13687.52|13567.52|13689.7|13569.7|13690.85|13570.85|13687.36|13567.36|10
1646057560000|2022-02-28 14:12:40|13689.22|13569.22|13689.72|13569.72|13689.72|13569.72|13689.04|13569.04|9
1646057570000|2022-02-28 14:12:50|13689.4|13569.4|13689.34|13569.34|13689.77|13569.77|13689.3|13569.3|8
1646057580000|2022-02-28 14:13:00|13689.33|13569.33|13692.12|13572.12|13692.12|13572.12|13689.33|13569.33|9
1646057590000|2022-02-28 14:13:10|13692.59|13572.59|13690.54|13570.54|13692.59|13572.59|13690.23|13570.23|10
1646057600000|2022-02-28 14:13:20|13691.73|13571.73|13692.08|13572.08|13692.08|13572.08|13691.37|13571.37|10
1646057610000|2022-02-28 14:13:30|13692.44|13572.44|13693.19|13573.19|13693.82|13573.82|13692.44|13572.44|10
1646057620000|2022-02-28 14:13:40|13693.14|13573.14|13692.62|13572.62|13693.14|13573.14|13691.78|13571.78|9
1646057630000|2022-02-28 14:13:50|13692.97|13572.97|13694.59|13574.59|13694.74|13574.74|13692.97|13572.97|10
1646057640000|2022-02-28 14:14:00|13694.61|13574.61|13698.16|13578.16|13698.16|13578.16|13693.39|13573.39|10
1646057650000|2022-02-28 14:14:10|13698.17|13578.17|13709.47|13589.47|13709.48|13589.48|13698.17|13578.17|10
1646057660000|2022-02-28 14:14:20|13710.93|13590.93|13713.96|13593.96|13714.02|13594.02|13710.93|13590.93|10
1646057670000|2022-02-28 14:14:30|13715.6|13595.6|13724.62|13604.62|13724.67|13604.67|13715.6|13595.6|10
1646057680000|2022-02-28 14:14:40|13729.29|13609.29|13734.63|13614.63|13736.84|13616.84|13729.29|13609.29|10
1646057690000|2022-02-28 14:14:50|13733.74|13613.74|13729.48|13609.48|13733.74|13613.74|13729.48|13609.48|10
1646057700000|2022-02-28 14:15:00|13728.83|13608.83|13731.24|13611.24|13732.42|13612.42|13728.66|13608.66|10
1646057710000|2022-02-28 14:15:10|13731.65|13611.65|13734.61|13614.61|13734.61|13614.61|13731.65|13611.65|10
1646057720000|2022-02-28 14:15:20|13733.67|13613.67|13737.85|13617.85|13737.85|13617.85|13732.93|13612.93|10
1646057730000|2022-02-28 14:15:30|13739.05|13619.05|13740.37|13620.37|13740.78|13620.78|13738.9|13618.9|10
1646057740000|2022-02-28 14:15:40|13740.16|13620.16|13740.85|13620.85|13740.98|13620.98|13736.56|13616.56|10
1646057750000|2022-02-28 14:15:50|13745.29|13625.29|13766.02|13646.02|13766.02|13646.02|13745.29|13625.29|10
1646057760000|2022-02-28 14:16:00|13771.82|13651.82|13796.92|13676.92|13796.92|13676.92|13771.82|13651.82|10
1646057770000|2022-02-28 14:16:10|13796.8|13676.8|13794.92|13674.92|13797.3|13677.3|13794.92|13674.92|10
1646057780000|2022-02-28 14:16:20|13794.05|13674.05|13794.06|13674.06|13794.06|13674.06|13792.39|13672.39|10
1646057790000|2022-02-28 14:16:30|13794.78|13674.78|13797.12|13677.12|13797.53|13677.53|13794.24|13674.24|10
1646057800000|2022-02-28 14:16:40|13798.1|13678.1|13806.12|13686.12|13806.12|13686.12|13797.57|13677.57|10
1646057810000|2022-02-28 14:16:50|13807.17|13687.17|13809.37|13689.37|13816.75|13696.75|13807.17|13687.17|10
1646057820000|2022-02-28 14:17:00|13808.02|13688.02|13811.11|13691.11|13812.16|13692.16|13805.38|13685.38|10
1646057830000|2022-02-28 14:17:10|13818.92|13698.92|13847.72|13727.72|13847.72|13727.72|13818.92|13698.92|10
1646057840000|2022-02-28 14:17:20|13847.65|13727.65|13852.02|13732.02|13853.43|13733.43|13847.65|13727.65|9
1646057850000|2022-02-28 14:17:30|13852.59|13732.59|13849.25|13729.25|13853.29|13733.29|13848.15|13728.15|10
1646057860000|2022-02-28 14:17:40|13848.84|13728.84|13853.77|13733.77|13853.77|13733.77|13848.84|13728.84|9
1646057870000|2022-02-28 14:17:50|13854.57|13734.57|13864|13744|13864.64|13744.64|13854.57|13734.57|10
1646057880000|2022-02-28 14:18:00|13870.19|13750.19|13894.63|13774.63|13894.63|13774.63|13870.19|13750.19|10
1646057890000|2022-02-28 14:18:10|13896.58|13776.58|13892.32|13772.32|13897.62|13777.62|13891.6|13771.6|10
1646057900000|2022-02-28 14:18:20|13892.13|13772.13|13889.06|13769.06|13892.46|13772.46|13889.06|13769.06|10
1646057910000|2022-02-28 14:18:30|13887.72|13767.72|13883.9|13763.9|13887.72|13767.72|13883.79|13763.79|10
1646057920000|2022-02-28 14:18:40|13885.67|13765.67|13887.25|13767.25|13887.97|13767.97|13885.67|13765.67|10
1646057930000|2022-02-28 14:18:50|13889.99|13769.99|13894.85|13774.85|13894.85|13774.85|13889.99|13769.99|10
1646057940000|2022-02-28 14:19:00|13894.97|13774.97|13895.34|13775.34|13895.34|13775.34|13894.58|13774.58|9
1646057950000|2022-02-28 14:19:10|13895.01|13775.01|13891.2|13771.2|13895.81|13775.81|13891.2|13771.2|10
1646057960000|2022-02-28 14:19:20|13889.51|13769.51|13879.74|13759.74|13889.51|13769.51|13878|13758|10
1646057970000|2022-02-28 14:19:30|13880.08|13760.08|13895.3|13775.3|13895.57|13775.57|13880.08|13760.08|10
1646057980000|2022-02-28 14:19:40|13897.29|13777.29|13899.62|13779.62|13899.62|13779.62|13896.78|13776.78|10
1646057990000|2022-02-28 14:19:50|13901.76|13781.76|13904.95|13784.95|13904.95|13784.95|13901.76|13781.76|10
1646058000000|2022-02-28 14:20:00|13904.66|13784.66|13906.5|13786.5|13907.14|13787.14|13904.66|13784.66|10
1646058010000|2022-02-28 14:20:10|13906.49|13786.49|13905.66|13785.66|13906.49|13786.49|13905.29|13785.29|10
1646058020000|2022-02-28 14:20:20|13905.48|13785.48|13902.9|13782.9|13906.17|13786.17|13902.38|13782.38|10
1646058030000|2022-02-28 14:20:30|13902.78|13782.78|13901.93|13781.93|13902.78|13782.78|13899.66|13779.66|10
1646058040000|2022-02-28 14:20:40|13901.36|13781.36|13901.38|13781.38|13902.93|13782.93|13901.15|13781.15|10
1646058050000|2022-02-28 14:20:50|13901.44|13781.44|13900.46|13780.46|13901.81|13781.81|13899.31|13779.31|10
1646058060000|2022-02-28 14:21:00|13900.44|13780.44|13899.16|13779.16|13900.77|13780.77|13897.73|13777.73|10
1646058070000|2022-02-28 14:21:10|13899.45|13779.45|13898.21|13778.21|13902.14|13782.14|13897.66|13777.66|10
1646058080000|2022-02-28 14:21:20|13898.38|13778.38|13885.31|13765.31|13898.38|13778.38|13885.31|13765.31|10
1646058090000|2022-02-28 14:21:30|13884.46|13764.46|13881.83|13761.83|13884.46|13764.46|13881.64|13761.64|10
1646058100000|2022-02-28 14:21:40|13881.73|13761.73|13880.04|13760.04|13881.73|13761.73|13879.94|13759.94|9
1646058110000|2022-02-28 14:21:50|13879.61|13759.61|13876.53|13756.53|13880.41|13760.41|13876.53|13756.53|9
1646058120000|2022-02-28 14:22:00|13876.32|13756.32|13875.02|13755.02|13876.42|13756.42|13874.7|13754.7|9
1646058130000|2022-02-28 14:22:10|13874.54|13754.54|13870.47|13750.47|13874.81|13754.81|13870.47|13750.47|10
1646058140000|2022-02-28 14:22:20|13870.31|13750.31|13867.54|13747.54|13870.31|13750.31|13867.54|13747.54|10
1646058150000|2022-02-28 14:22:30|13869.43|13749.43|13875.41|13755.41|13875.41|13755.41|13869.43|13749.43|10
1646058160000|2022-02-28 14:22:40|13875.44|13755.44|13876.2|13756.2|13876.54|13756.54|13875.29|13755.29|10
1646058170000|2022-02-28 14:22:50|13876.3|13756.3|13872.42|13752.42|13876.97|13756.97|13872.42|13752.42|10
1646058180000|2022-02-28 14:23:00|13872.08|13752.08|13871.51|13751.51|13872.43|13752.43|13869.86|13749.86|10
1646058190000|2022-02-28 14:23:10|13871.54|13751.54|13887.26|13767.26|13887.26|13767.26|13871.54|13751.54|10
1646058200000|2022-02-28 14:23:20|13888.28|13768.28|13894.03|13774.03|13894.4|13774.4|13888.28|13768.28|10
1646058210000|2022-02-28 14:23:30|13896.09|13776.09|13895.4|13775.4|13896.29|13776.29|13894.4|13774.4|10
1646058220000|2022-02-28 14:23:40|13895.84|13775.84|13895.15|13775.15|13895.97|13775.97|13895.15|13775.15|10
1646058230000|2022-02-28 14:23:50|13894.89|13774.89|13903.04|13783.04|13903.04|13783.04|13893.56|13773.56|10
1646058240000|2022-02-28 14:24:00|13903.68|13783.68|13905.69|13785.69|13905.97|13785.97|13903.68|13783.68|10
1646058250000|2022-02-28 14:24:10|13905.6|13785.6|13904.62|13784.62|13905.86|13785.86|13904.23|13784.23|10
1646058260000|2022-02-28 14:24:20|13904.68|13784.68|13907.98|13787.98|13908.22|13788.22|13904.68|13784.68|10
1646058270000|2022-02-28 14:24:30|13907.27|13787.27|13909.96|13789.96|13910.8|13790.8|13906.94|13786.94|10
1646058280000|2022-02-28 14:24:40|13909.2|13789.2|13904.1|13784.1|13909.2|13789.2|13904.1|13784.1|10
1646058290000|2022-02-28 14:24:50|13903.64|13783.64|13899.09|13779.09|13903.64|13783.64|13899.09|13779.09|10
1646058300000|2022-02-28 14:25:00|13898.99|13778.99|13895.28|13775.28|13898.99|13778.99|13894.64|13774.64|9
1646058310000|2022-02-28 14:25:10|13895.41|13775.41|13890.68|13770.68|13895.51|13775.51|13890.25|13770.25|10
1646058320000|2022-02-28 14:25:20|13890.44|13770.44|13883.77|13763.77|13890.44|13770.44|13883.77|13763.77|10
1646058330000|2022-02-28 14:25:30|13883.75|13763.75|13889.58|13769.58|13889.59|13769.59|13883.75|13763.75|10
1646058340000|2022-02-28 14:25:40|13889.75|13769.75|13893.41|13773.41|13893.41|13773.41|13889.45|13769.45|10
1646058350000|2022-02-28 14:25:50|13893.72|13773.72|13902.18|13782.18|13902.44|13782.44|13893.72|13773.72|10
1646058360000|2022-02-28 14:26:00|13902.2|13782.2|13901.39|13781.39|13903.3|13783.3|13901.29|13781.29|10
1646058370000|2022-02-28 14:26:10|13901.64|13781.64|13896.55|13776.55|13901.64|13781.64|13896.53|13776.53|10
1646058380000|2022-02-28 14:26:20|13896.29|13776.29|13895.89|13775.89|13896.38|13776.38|13895.75|13775.75|9
1646058390000|2022-02-28 14:26:30|13895.83|13775.83|13895.79|13775.79|13896.4|13776.4|13894.71|13774.71|10
1646058400000|2022-02-28 14:26:40|13894.69|13774.69|13893.4|13773.4|13894.69|13774.69|13893.36|13773.36|9
1646058410000|2022-02-28 14:26:50|13893.35|13773.35|13893.55|13773.55|13894.16|13774.16|13893.35|13773.35|10
1646058420000|2022-02-28 14:27:00|13893.59|13773.59|13892.18|13772.18|13893.59|13773.59|13891.88|13771.88|10
1646058430000|2022-02-28 14:27:10|13893.53|13773.53|13895.99|13775.99|13896.15|13776.15|13893.53|13773.53|10
1646058440000|2022-02-28 14:27:20|13896.43|13776.43|13895.27|13775.27|13896.43|13776.43|13895.27|13775.27|10
1646058450000|2022-02-28 14:27:30|13895.75|13775.75|13900.17|13780.17|13900.79|13780.79|13895.75|13775.75|10
1646058460000|2022-02-28 14:27:40|13900.35|13780.35|13898.32|13778.32|13900.55|13780.55|13898.32|13778.32|9
1646058470000|2022-02-28 14:27:50|13898.04|13778.04|13901.88|13781.88|13901.88|13781.88|13898.04|13778.04|10
1646058480000|2022-02-28 14:28:00|13902.52|13782.52|13914.18|13794.18|13914.18|13794.18|13902.52|13782.52|10
1646058490000|2022-02-28 14:28:10|13913.64|13793.64|13920.43|13800.43|13920.49|13800.49|13910.02|13790.02|10
1646058500000|2022-02-28 14:28:20|13920.91|13800.91|13930.49|13810.49|13931.34|13811.34|13920.91|13800.91|10
1646058510000|2022-02-28 14:28:30|13931|13811|13959.59|13839.59|13959.59|13839.59|13930.36|13810.36|10
1646058520000|2022-02-28 14:28:40|13960.31|13840.31|13959.97|13839.97|13962.57|13842.57|13959.97|13839.97|10
1646058530000|2022-02-28 14:28:50|13960.44|13840.44|13954.31|13834.31|13960.44|13840.44|13954.31|13834.31|9
1646058540000|2022-02-28 14:29:00|13953.59|13833.59|13951.19|13831.19|13953.59|13833.59|13946.33|13826.33|10
1646058550000|2022-02-28 14:29:10|13951.09|13831.09|13942.84|13822.84|13951.09|13831.09|13942.57|13822.57|10
1646058560000|2022-02-28 14:29:20|13942.27|13822.27|13942.92|13822.92|13943.45|13823.45|13941.85|13821.85|10
1646058570000|2022-02-28 14:29:30|13943.74|13823.74|13942.45|13822.45|13944.9|13824.9|13942.45|13822.45|10
1646058580000|2022-02-28 14:29:40|13942.26|13822.26|13940.96|13820.96|13942.26|13822.26|13940.03|13820.03|9
1646058590000|2022-02-28 14:29:50|13940.35|13820.35|13946.29|13826.29|13946.29|13826.29|13940.35|13820.35|10
1646058600000|2022-02-28 14:30:00|13945.03|13825.03|13950.22|13830.22|13950.36|13830.36|13945.03|13825.03|10
1646058610000|2022-02-28 14:30:10|13951.95|13831.95|13954.65|13834.65|13954.65|13834.65|13951.63|13831.63|10
1646058620000|2022-02-28 14:30:20|13956.06|13836.06|13953.27|13833.27|13956.06|13836.06|13950.72|13830.72|10
1646058630000|2022-02-28 14:30:30|13953.23|13833.23|13960.98|13840.98|13961.31|13841.31|13953.06|13833.06|10
1646058640000|2022-02-28 14:30:40|13963.26|13843.26|13977|13857|13977|13857|13962.88|13842.88|10
1646058650000|2022-02-28 14:30:50|13977.83|13857.83|13980.56|13860.56|13980.74|13860.74|13977.83|13857.83|10
1646058660000|2022-02-28 14:31:00|13981.94|13861.94|13980.69|13860.69|13982.65|13862.65|13980.44|13860.44|10
1646058670000|2022-02-28 14:31:10|13980.9|13860.9|13976.28|13856.28|13980.92|13860.92|13976.28|13856.28|10
1646058680000|2022-02-28 14:31:20|13975.1|13855.1|13982.52|13862.52|13982.52|13862.52|13968.54|13848.54|10
1646058690000|2022-02-28 14:31:30|13983.91|13863.91|13981.2|13861.2|13986.67|13866.67|13979.38|13859.38|10
1646058700000|2022-02-28 14:31:40|13980.51|13860.51|13987.97|13867.97|13989.51|13869.51|13980.51|13860.51|10
1646058710000|2022-02-28 14:31:50|13987.57|13867.57|13999.77|13879.77|13999.77|13879.77|13987.57|13867.57|10
1646058720000|2022-02-28 14:32:00|13999.23|13879.23|13992.09|13872.09|13999.23|13879.23|13992.09|13872.09|10
1646058730000|2022-02-28 14:32:10|13989.87|13869.87|13990.57|13870.57|13990.57|13870.57|13988.62|13868.62|9
1646058740000|2022-02-28 14:32:20|13989.79|13869.79|13993.73|13873.73|13993.87|13873.87|13989.79|13869.79|10
1646058750000|2022-02-28 14:32:30|13994.85|13874.85|13996.93|13876.93|13996.93|13876.93|13994.21|13874.21|10
1646058760000|2022-02-28 14:32:40|13997.54|13877.54|14003.6|13883.6|14003.6|13883.6|13997.54|13877.54|10
1646058770000|2022-02-28 14:32:50|14003.54|13883.54|14008.79|13888.79|14008.79|13888.79|14003.54|13883.54|10
1646058780000|2022-02-28 14:33:00|14008.96|13888.96|14013.3|13893.3|14013.53|13893.53|14008.96|13888.96|10
1646058790000|2022-02-28 14:33:10|14013.6|13893.6|14008.05|13888.05|14014.15|13894.15|14007.35|13887.35|10
1646058800000|2022-02-28 14:33:20|14008.67|13888.67|14001.65|13881.65|14008.67|13888.67|14001.65|13881.65|10
1646058810000|2022-02-28 14:33:30|14001.5|13881.5|14001.9|13881.9|14003.98|13883.98|14001.5|13881.5|10
1646058820000|2022-02-28 14:33:40|14003.12|13883.12|14003.44|13883.44|14003.44|13883.44|14001.9|13881.9|9
1646058830000|2022-02-28 14:33:50|14003.91|13883.91|14000.32|13880.32|14004.73|13884.73|14000.32|13880.32|10
1646058840000|2022-02-28 14:34:00|14000.87|13880.87|14019.64|13899.64|14019.76|13899.76|14000.87|13880.87|10
1646058850000|2022-02-28 14:34:10|14018.24|13898.24|14025.99|13905.99|14025.99|13905.99|14014.18|13894.18|10
1646058860000|2022-02-28 14:34:20|14026.97|13906.97|14042.76|13922.76|14042.76|13922.76|14026.97|13906.97|10
1646058870000|2022-02-28 14:34:30|14043.93|13923.93|14045.13|13925.13|14045.13|13925.13|14043.93|13923.93|10
1646058880000|2022-02-28 14:34:40|14044.74|13924.74|14045.34|13925.34|14047.02|13927.02|14044.74|13924.74|10
1646058890000|2022-02-28 14:34:50|14047.5|13927.5|14050.23|13930.23|14050.23|13930.23|14047.43|13927.43|10
1646058900000|2022-02-28 14:35:00|14051.01|13931.01|14063.16|13943.16|14063.16|13943.16|14051.01|13931.01|10
1646058910000|2022-02-28 14:35:10|14063.41|13943.41|14067.79|13947.79|14067.79|13947.79|14063.41|13943.41|10
1646058920000|2022-02-28 14:35:20|14066.17|13946.17|14064.96|13944.96|14068.13|13948.13|14064.5|13944.5|10
1646058930000|2022-02-28 14:35:30|14064.07|13944.07|14066.57|13946.57|14066.57|13946.57|14062.68|13942.68|10
1646058940000|2022-02-28 14:35:40|14067.17|13947.17|14060.87|13940.87|14067.17|13947.17|14060.87|13940.87|10
1646058950000|2022-02-28 14:35:50|14060.58|13940.58|14065.87|13945.87|14065.87|13945.87|14060.58|13940.58|10
1646058960000|2022-02-28 14:36:00|14065.94|13945.94|14069.85|13949.85|14069.96|13949.96|14065.51|13945.51|10
1646058970000|2022-02-28 14:36:10|14068.68|13948.68|14072.59|13952.59|14075.2|13955.2|14068.68|13948.68|10
1646058980000|2022-02-28 14:36:20|14073.51|13953.51|14070.77|13950.77|14073.51|13953.51|14069.73|13949.73|10
1646058990000|2022-02-28 14:36:30|14070.59|13950.59|14072.46|13952.46|14072.89|13952.89|14070.59|13950.59|10
1646059000000|2022-02-28 14:36:40|14071.84|13951.84|14069.8|13949.8|14072.96|13952.96|14069.8|13949.8|9
1646059010000|2022-02-28 14:36:50|14070.25|13950.25|14071.16|13951.16|14071.8|13951.8|14070.25|13950.25|10
1646059020000|2022-02-28 14:37:00|14071.26|13951.26|14069.91|13949.91|14071.43|13951.43|14069.72|13949.72|10
1646059030000|2022-02-28 14:37:10|14070.03|13950.03|14068.12|13948.12|14070.03|13950.03|14067.48|13947.48|10
1646059040000|2022-02-28 14:37:20|14067.47|13947.47|14060.29|13940.29|14067.47|13947.47|14060.29|13940.29|10
1646059050000|2022-02-28 14:37:30|14059.86|13939.86|14054.51|13934.51|14059.86|13939.86|14054.51|13934.51|9
1646059060000|2022-02-28 14:37:40|14054.41|13934.41|14052.36|13932.36|14054.41|13934.41|14052.36|13932.36|9
1646059070000|2022-02-28 14:37:50|14052.48|13932.48|14051.19|13931.19|14052.48|13932.48|14050.23|13930.23|10
1646059080000|2022-02-28 14:38:00|14050.75|13930.75|14054.16|13934.16|14054.16|13934.16|14050.75|13930.75|10
1646059090000|2022-02-28 14:38:10|14053.73|13933.73|14052.6|13932.6|14054.6|13934.6|14052.6|13932.6|10
1646059100000|2022-02-28 14:38:20|14052.82|13932.82|14053.3|13933.3|14053.48|13933.48|14051.3|13931.3|10
1646059110000|2022-02-28 14:38:30|14053.4|13933.4|14053.93|13933.93|14055.06|13935.06|14053.4|13933.4|9
1646059120000|2022-02-28 14:38:40|14051.5|13931.5|14044.44|13924.44|14051.5|13931.5|14044.44|13924.44|10
1646059130000|2022-02-28 14:38:50|14044.36|13924.36|14044.45|13924.45|14044.45|13924.45|14042.04|13922.04|9
1646059140000|2022-02-28 14:39:00|14044.56|13924.56|14051.99|13931.99|14051.99|13931.99|14044.56|13924.56|10
1646059150000|2022-02-28 14:39:10|14053.12|13933.12|14053.53|13933.53|14053.53|13933.53|14051.79|13931.79|10
1646059160000|2022-02-28 14:39:20|14053.75|13933.75|14057.82|13937.82|14058.81|13938.81|14053.75|13933.75|10
1646059170000|2022-02-28 14:39:30|14057.14|13937.14|14063.61|13943.61|14063.61|13943.61|14057.06|13937.06|10
1646059180000|2022-02-28 14:39:40|14062.25|13942.25|14061.39|13941.39|14063.12|13943.12|14060.15|13940.15|10
1646059190000|2022-02-28 14:39:50|14061.51|13941.51|14063.9|13943.9|14063.9|13943.9|14061.36|13941.36|10
1646059200000|2022-02-28 14:40:00|14064.99|13944.99|14063.51|13943.51|14064.99|13944.99|14063.09|13943.09|10
1646059210000|2022-02-28 14:40:10|14063.24|13943.24|14063.8|13943.8|14064.13|13944.13|14062.47|13942.47|10
1646059220000|2022-02-28 14:40:20|14064.04|13944.04|14065.81|13945.81|14065.81|13945.81|14063.5|13943.5|10
1646059230000|2022-02-28 14:40:30|14065.5|13945.5|14063.88|13943.88|14066.54|13946.54|14063.88|13943.88|10
1646059240000|2022-02-28 14:40:40|14063.67|13943.67|14060.85|13940.85|14063.67|13943.67|14060.85|13940.85|10
1646059250000|2022-02-28 14:40:50|14061.01|13941.01|14059.97|13939.97|14061.14|13941.14|14059.45|13939.45|10
1646059260000|2022-02-28 14:41:00|14059.33|13939.33|14054.54|13934.54|14060.09|13940.09|14054.54|13934.54|10
1646059270000|2022-02-28 14:41:10|14054.8|13934.8|14050.42|13930.42|14054.8|13934.8|14049.88|13929.88|9
1646059280000|2022-02-28 14:41:20|14050.9|13930.9|14048.94|13928.94|14052.6|13932.6|14048.94|13928.94|10
1646059290000|2022-02-28 14:41:30|14048.23|13928.23|14038|13918|14048.23|13928.23|14037.48|13917.48|10
1646059300000|2022-02-28 14:41:40|14037.5|13917.5|14034.72|13914.72|14037.5|13917.5|14034.72|13914.72|10
1646059310000|2022-02-28 14:41:50|14034.61|13914.61|14034.75|13914.75|14034.75|13914.75|14032.75|13912.75|10
1646059320000|2022-02-28 14:42:00|14034.45|13914.45|14041.23|13921.23|14041.23|13921.23|14034.45|13914.45|10
1646059330000|2022-02-28 14:42:10|14041.97|13921.97|14060.51|13940.51|14060.89|13940.89|14041.97|13921.97|10
1646059340000|2022-02-28 14:42:20|14061.45|13941.45|14063.98|13943.98|14064.28|13944.28|14061.21|13941.21|10
1646059350000|2022-02-28 14:42:30|14064.71|13944.71|14069.73|13949.73|14069.77|13949.77|14064.71|13944.71|10
1646059360000|2022-02-28 14:42:40|14070.05|13950.05|14067.87|13947.87|14070.41|13950.41|14067.87|13947.87|10
1646059370000|2022-02-28 14:42:50|14067.89|13947.89|14063.39|13943.39|14068.5|13948.5|14063.39|13943.39|10
1646059380000|2022-02-28 14:43:00|14063.31|13943.31|14058.76|13938.76|14063.31|13943.31|14058.68|13938.68|10
1646059390000|2022-02-28 14:43:10|14058.77|13938.77|14056.31|13936.31|14058.78|13938.78|14056.27|13936.27|10
1646059400000|2022-02-28 14:43:20|14057.16|13937.16|14055.64|13935.64|14057.16|13937.16|14055.53|13935.53|10
1646059410000|2022-02-28 14:43:30|14055.69|13935.69|14052.86|13932.86|14055.69|13935.69|14052.86|13932.86|9
1646059420000|2022-02-28 14:43:40|14052.41|13932.41|14044.08|13924.08|14052.41|13932.41|14043.86|13923.86|10
1646059430000|2022-02-28 14:43:50|14044.54|13924.54|14047.6|13927.6|14047.7|13927.7|14044.54|13924.54|10
1646059440000|2022-02-28 14:44:00|14046.9|13926.9|14047.72|13927.72|14048.09|13928.09|14046.9|13926.9|10
1646059450000|2022-02-28 14:44:10|14047.12|13927.12|14045.79|13925.79|14047.63|13927.63|14045.79|13925.79|10
1646059460000|2022-02-28 14:44:20|14045.85|13925.85|14046.09|13926.09|14046.19|13926.19|14045.28|13925.28|10
1646059470000|2022-02-28 14:44:30|14046.39|13926.39|14046.44|13926.44|14047.09|13927.09|14046.34|13926.34|10
1646059480000|2022-02-28 14:44:40|14045.95|13925.95|14047.91|13927.91|14048.08|13928.08|14045.56|13925.56|9
1646059490000|2022-02-28 14:44:50|14048.41|13928.41|14046.69|13926.69|14049.36|13929.36|14046.69|13926.69|9
1646059500000|2022-02-28 14:45:00|14046.76|13926.76|14044.34|13924.34|14046.76|13926.76|14044.1|13924.1|10
1646059510000|2022-02-28 14:45:10|14044.75|13924.75|14047|13927|14047|13927|14044.75|13924.75|9
1646059520000|2022-02-28 14:45:20|14045.91|13925.91|14046.8|13926.8|14047.11|13927.11|14045.91|13925.91|10
1646059530000|2022-02-28 14:45:30|14046.1|13926.1|14050.96|13930.96|14050.96|13930.96|14046.1|13926.1|10
1646059540000|2022-02-28 14:45:40|14051.73|13931.73|14057.33|13937.33|14057.33|13937.33|14051.73|13931.73|10
1646059550000|2022-02-28 14:45:50|14058.63|13938.63|14060.21|13940.21|14060.21|13940.21|14058.28|13938.28|10
1646059560000|2022-02-28 14:46:00|14060.34|13940.34|14062.88|13942.88|14062.88|13942.88|14060.34|13940.34|10
1646059570000|2022-02-28 14:46:10|14064.32|13944.32|14073.36|13953.36|14073.36|13953.36|14064.32|13944.32|10
1646059580000|2022-02-28 14:46:20|14074.6|13954.6|14084.7|13964.7|14084.7|13964.7|14074.22|13954.22|10
1646059590000|2022-02-28 14:46:30|14086.88|13966.88|14084.88|13964.88|14086.88|13966.88|14083.94|13963.94|10
1646059600000|2022-02-28 14:46:40|14084.89|13964.89|14067.86|13947.86|14085.25|13965.25|14067.86|13947.86|9
1646059610000|2022-02-28 14:46:50|14063.77|13943.77|14056.52|13936.52|14065.51|13945.51|14054.71|13934.71|10
1646059620000|2022-02-28 14:47:00|14057.19|13937.19|14057.13|13937.13|14058.03|13938.03|14056.76|13936.76|10
1646059630000|2022-02-28 14:47:10|14058.03|13938.03|14057.8|13937.8|14058.03|13938.03|14055.15|13935.15|9
1646059640000|2022-02-28 14:47:20|14057.49|13937.49|14060.23|13940.23|14060.23|13940.23|14057.49|13937.49|10
1646059650000|2022-02-28 14:47:30|14061.18|13941.18|14062.85|13942.85|14064.27|13944.27|14061.18|13941.18|10
1646059660000|2022-02-28 14:47:40|14062.65|13942.65|14063.49|13943.49|14063.55|13943.55|14062.52|13942.52|10
1646059670000|2022-02-28 14:47:50|14063.51|13943.51|14065.02|13945.02|14065.21|13945.21|14063.51|13943.51|10
1646059680000|2022-02-28 14:48:00|14064.94|13944.94|14065.35|13945.35|14066.07|13946.07|14064.72|13944.72|10
1646059690000|2022-02-28 14:48:10|14064.81|13944.81|14062.42|13942.42|14064.81|13944.81|14062.42|13942.42|9
1646059700000|2022-02-28 14:48:20|14061.06|13941.06|14056.71|13936.71|14061.09|13941.09|14056.71|13936.71|10
1646059710000|2022-02-28 14:48:30|14056.27|13936.27|14054.06|13934.06|14056.27|13936.27|14054.06|13934.06|9
1646059720000|2022-02-28 14:48:40|14053.89|13933.89|14058.85|13938.85|14058.85|13938.85|14052.83|13932.83|10
1646059730000|2022-02-28 14:48:50|14058.88|13938.88|14059.79|13939.79|14059.79|13939.79|14058.53|13938.53|10
1646059740000|2022-02-28 14:49:00|14059.9|13939.9|14062.15|13942.15|14062.15|13942.15|14059.9|13939.9|10
1646059750000|2022-02-28 14:49:10|14063.51|13943.51|14061.61|13941.61|14063.51|13943.51|14060.87|13940.87|10
1646059760000|2022-02-28 14:49:20|14061.68|13941.68|14060.71|13940.71|14061.77|13941.77|14060.71|13940.71|10
1646059770000|2022-02-28 14:49:30|14060.82|13940.82|14061.41|13941.41|14061.41|13941.41|14060.46|13940.46|10
1646059780000|2022-02-28 14:49:40|14061.1|13941.1|14066.23|13946.23|14066.31|13946.31|14061.1|13941.1|10
1646059790000|2022-02-28 14:49:50|14066.52|13946.52|14068.18|13948.18|14068.22|13948.22|14066.52|13946.52|10
1646059800000|2022-02-28 14:50:00|14066.92|13946.92|14073.26|13953.26|14073.35|13953.35|14066.92|13946.92|10
1646059810000|2022-02-28 14:50:10|14073.27|13953.27|14075.24|13955.24|14075.24|13955.24|14073.03|13953.03|10
1646059820000|2022-02-28 14:50:20|14075.35|13955.35|14079.62|13959.62|14079.62|13959.62|14075.35|13955.35|10
1646059830000|2022-02-28 14:50:30|14080.45|13960.45|14082.46|13962.46|14082.46|13962.46|14080.38|13960.38|10
1646059840000|2022-02-28 14:50:40|14083.37|13963.37|14096.49|13976.49|14096.49|13976.49|14083.37|13963.37|10
1646059850000|2022-02-28 14:50:50|14097.26|13977.26|14106.8|13986.8|14106.8|13986.8|14097.26|13977.26|10
1646059860000|2022-02-28 14:51:00|14112.12|13992.12|14126.16|14006.16|14127.19|14007.19|14112.12|13992.12|10
1646059870000|2022-02-28 14:51:10|14127.49|14007.49|14132.48|14012.48|14133.06|14013.06|14127.49|14007.49|10
1646059880000|2022-02-28 14:51:20|14132.63|14012.63|14135.82|14015.82|14135.82|14015.82|14132.63|14012.63|10
1646059890000|2022-02-28 14:51:30|14136.57|14016.57|14146.52|14026.52|14146.52|14026.52|14136.57|14016.57|10
1646059900000|2022-02-28 14:51:40|14146.1|14026.1|14144.75|14024.75|14147.43|14027.43|14144.75|14024.75|10
1646059910000|2022-02-28 14:51:50|14144.51|14024.51|14139.04|14019.04|14144.51|14024.51|14139.04|14019.04|10
1646059920000|2022-02-28 14:52:00|14139.09|14019.09|14136.54|14016.54|14139.22|14019.22|14136.54|14016.54|10
1646059930000|2022-02-28 14:52:10|14135.83|14015.83|14132.55|14012.55|14135.83|14015.83|14132.13|14012.13|10
1646059940000|2022-02-28 14:52:20|14132.56|14012.56|14129.35|14009.35|14132.72|14012.72|14129.35|14009.35|10
1646059950000|2022-02-28 14:52:30|14129.14|14009.14|14133.53|14013.53|14133.53|14013.53|14129.14|14009.14|10
1646059960000|2022-02-28 14:52:40|14133.58|14013.58|14136.27|14016.27|14136.3|14016.3|14133.58|14013.58|10
1646059970000|2022-02-28 14:52:50|14135.48|14015.48|14140.78|14020.78|14140.88|14020.88|14135.48|14015.48|10
1646059980000|2022-02-28 14:53:00|14140.66|14020.66|14140.66|14020.66|14140.68|14020.68|14139.1|14019.1|10
1646059990000|2022-02-28 14:53:10|14140.11|14020.11|14145.93|14025.93|14145.93|14025.93|14140.11|14020.11|10
1646060000000|2022-02-28 14:53:20|14146.44|14026.44|14158.94|14038.94|14158.94|14038.94|14146.44|14026.44|10
1646060010000|2022-02-28 14:53:30|14158.76|14038.76|14187.41|14067.41|14187.41|14067.41|14158.76|14038.76|10
1646060020000|2022-02-28 14:53:40|14189.3|14069.3|14194.02|14074.02|14194.02|14074.02|14189.3|14069.3|10
1646060030000|2022-02-28 14:53:50|14194.72|14074.72|14197.62|14077.62|14200.26|14080.26|14194.39|14074.39|10
1646060040000|2022-02-28 14:54:00|14195.8|14075.8|14189.96|14069.96|14196.01|14076.01|14189.96|14069.96|10
1646060050000|2022-02-28 14:54:10|14192.74|14072.74|14196.83|14076.83|14196.83|14076.83|14190.52|14070.52|10
1646060060000|2022-02-28 14:54:20|14196.38|14076.38|14209.12|14089.12|14209.12|14089.12|14196.18|14076.18|9
1646060070000|2022-02-28 14:54:30|14207.26|14087.26|14201.6|14081.6|14207.26|14087.26|14201.6|14081.6|10
1646060080000|2022-02-28 14:54:40|14201.43|14081.43|14198.07|14078.07|14201.97|14081.97|14198.07|14078.07|10
1646060090000|2022-02-28 14:54:50|14197.68|14077.68|14191.85|14071.85|14198.25|14078.25|14191.85|14071.85|10
1646060100000|2022-02-28 14:55:00|14192.34|14072.34|14190.56|14070.56|14192.34|14072.34|14187.54|14067.54|10
1646060110000|2022-02-28 14:55:10|14190.54|14070.54|14191.73|14071.73|14191.73|14071.73|14189.26|14069.26|10
1646060120000|2022-02-28 14:55:20|14190.21|14070.21|14189.78|14069.78|14190.38|14070.38|14189.28|14069.28|10
1646060130000|2022-02-28 14:55:30|14189.81|14069.81|14192.06|14072.06|14192.06|14072.06|14189.19|14069.19|10
1646060140000|2022-02-28 14:55:40|14193|14073|14199.16|14079.16|14199.27|14079.27|14193|14073|10
1646060150000|2022-02-28 14:55:50|14200.9|14080.9|14206.27|14086.27|14206.27|14086.27|14200.9|14080.9|10
1646060160000|2022-02-28 14:56:00|14208.08|14088.08|14212.68|14092.68|14212.68|14092.68|14206.31|14086.31|10
1646060170000|2022-02-28 14:56:10|14213.2|14093.2|14216.53|14096.53|14217.01|14097.01|14213.2|14093.2|10
1646060180000|2022-02-28 14:56:20|14217.7|14097.7|14218.82|14098.82|14218.82|14098.82|14216.2|14096.2|10
1646060190000|2022-02-28 14:56:30|14220.61|14100.61|14229.28|14109.28|14229.28|14109.28|14220.48|14100.48|10
1646060200000|2022-02-28 14:56:40|14229.47|14109.47|14239.94|14119.94|14239.94|14119.94|14229.47|14109.47|10
1646060210000|2022-02-28 14:56:50|14240.08|14120.08|14232|14112|14240.08|14120.08|14232|14112|10
1646060220000|2022-02-28 14:57:00|14231.37|14111.37|14227.86|14107.86|14231.37|14111.37|14227.86|14107.86|9
1646060230000|2022-02-28 14:57:10|14227.42|14107.42|14227.77|14107.77|14227.94|14107.94|14225.78|14105.78|10
1646060240000|2022-02-28 14:57:20|14228.05|14108.05|14229.09|14109.09|14230.74|14110.74|14228.05|14108.05|10
1646060250000|2022-02-28 14:57:30|14229.81|14109.81|14236.79|14116.79|14236.79|14116.79|14229.81|14109.81|9
1646060260000|2022-02-28 14:57:40|14236.49|14116.49|14245.34|14125.34|14245.34|14125.34|14235.62|14115.62|10
1646060270000|2022-02-28 14:57:50|14245.18|14125.18|14260.7|14140.7|14260.7|14140.7|14245.18|14125.18|10
1646060280000|2022-02-28 14:58:00|14263.53|14143.53|14266.78|14146.78|14266.82|14146.82|14263.41|14143.41|10
1646060290000|2022-02-28 14:58:10|14267.02|14147.02|14261.88|14141.88|14267.02|14147.02|14261.05|14141.05|10
1646060300000|2022-02-28 14:58:20|14261.42|14141.42|14261.07|14141.07|14263.13|14143.13|14260.85|14140.85|10
1646060310000|2022-02-28 14:58:30|14262.4|14142.4|14264.1|14144.1|14264.1|14144.1|14260.6|14140.6|10
1646060320000|2022-02-28 14:58:40|14264.44|14144.44|14274.39|14154.39|14274.39|14154.39|14264.44|14144.44|10
1646060330000|2022-02-28 14:58:50|14274.77|14154.77|14285.25|14165.25|14285.25|14165.25|14274.28|14154.28|10
1646060340000|2022-02-28 14:59:00|14288.37|14168.37|14291.49|14171.49|14292.22|14172.22|14288.37|14168.37|10
1646060350000|2022-02-28 14:59:10|14291.2|14171.2|14289.86|14169.86|14291.2|14171.2|14288.59|14168.59|10
1646060360000|2022-02-28 14:59:20|14289.93|14169.93|14296.53|14176.53|14296.87|14176.87|14289.93|14169.93|10
1646060370000|2022-02-28 14:59:30|14296.08|14176.08|14294.63|14174.63|14296.08|14176.08|14294.3|14174.3|10
1646060380000|2022-02-28 14:59:40|14294.58|14174.58|14290.76|14170.76|14295.17|14175.17|14290.76|14170.76|10
1646060390000|2022-02-28 14:59:50|14290.57|14170.57|14285.13|14165.13|14290.57|14170.57|14285.13|14165.13|10
1646060400000|2022-02-28 15:00:00|14284.9|14164.9|14282.15|14162.15|14284.9|14164.9|14281.97|14161.97|10
1646060410000|2022-02-28 15:00:10|14281.93|14161.93|14300.59|14180.59|14302.3|14182.3|14281.93|14161.93|10
1646060420000|2022-02-28 15:00:20|14301.94|14181.94|14299.22|14179.22|14301.96|14181.96|14299.09|14179.09|10
1646060430000|2022-02-28 15:00:30|14300.52|14180.52|14298.97|14178.97|14303.36|14183.36|14298.97|14178.97|10
1646060440000|2022-02-28 15:00:40|14299.12|14179.12|14291.08|14171.08|14299.12|14179.12|14291.08|14171.08|10
1646060450000|2022-02-28 15:00:50|14286.19|14166.19|14265.38|14145.38|14286.19|14166.19|14262.29|14142.29|10
1646060460000|2022-02-28 15:01:00|14265.41|14145.41|14265.61|14145.61|14266.47|14146.47|14264.54|14144.54|10
1646060470000|2022-02-28 15:01:10|14267.2|14147.2|14265.49|14145.49|14267.2|14147.2|14265.03|14145.03|9
1646060480000|2022-02-28 15:01:20|14266.58|14146.58|14263.93|14143.93|14266.58|14146.58|14263.93|14143.93|10
1646060490000|2022-02-28 15:01:30|14263.77|14143.77|14236.58|14116.58|14263.77|14143.77|14236.58|14116.58|10
1646060500000|2022-02-28 15:01:40|14235.14|14115.14|14226.92|14106.92|14235.14|14115.14|14226.92|14106.92|10
1646060510000|2022-02-28 15:01:50|14222.96|14102.96|14214.82|14094.82|14222.96|14102.96|14214.82|14094.82|10
1646060520000|2022-02-28 15:02:00|14215.42|14095.42|14218.36|14098.36|14218.94|14098.94|14215.42|14095.42|10
1646060530000|2022-02-28 15:02:10|14220.14|14100.14|14228.81|14108.81|14228.81|14108.81|14219.03|14099.03|10
1646060540000|2022-02-28 15:02:20|14228.3|14108.3|14229.49|14109.49|14230.86|14110.86|14227.62|14107.62|9
1646060550000|2022-02-28 15:02:30|14230.94|14110.94|14230.31|14110.31|14232.91|14112.91|14229.84|14109.84|10
1646060560000|2022-02-28 15:02:40|14230.08|14110.08|14229.07|14109.07|14230.27|14110.27|14228.92|14108.92|10
1646060570000|2022-02-28 15:02:50|14230.57|14110.57|14225.21|14105.21|14230.57|14110.57|14225.21|14105.21|10
1646060580000|2022-02-28 15:03:00|14224.12|14104.12|14218.7|14098.7|14224.73|14104.73|14218.7|14098.7|10
1646060590000|2022-02-28 15:03:10|14217.04|14097.04|14210.28|14090.28|14217.04|14097.04|14210.28|14090.28|10
1646060600000|2022-02-28 15:03:20|14209.96|14089.96|14210.94|14090.94|14211.16|14091.16|14209.48|14089.48|10
1646060610000|2022-02-28 15:03:30|14211.34|14091.34|14210.58|14090.58|14212.64|14092.64|14210.58|14090.58|10
1646060620000|2022-02-28 15:03:40|14209.21|14089.21|14208.2|14088.2|14209.21|14089.21|14207.69|14087.69|10
1646060630000|2022-02-28 15:03:50|14207.5|14087.5|14207.65|14087.65|14207.68|14087.68|14207.19|14087.19|10
1646060640000|2022-02-28 15:04:00|14207.92|14087.92|14208.38|14088.38|14208.38|14088.38|14206.2|14086.2|9
1646060650000|2022-02-28 15:04:10|14208.22|14088.22|14204.59|14084.59|14208.22|14088.22|14203.06|14083.06|10
1646060660000|2022-02-28 15:04:20|14205.65|14085.65|14206.96|14086.96|14206.96|14086.96|14205.2|14085.2|10
1646060670000|2022-02-28 15:04:30|14206.72|14086.72|14207.5|14087.5|14208.3|14088.3|14206.71|14086.71|10
1646060680000|2022-02-28 15:04:40|14207.68|14087.68|14210.22|14090.22|14210.24|14090.24|14207.19|14087.19|10
1646060690000|2022-02-28 15:04:50|14210.5|14090.5|14215.29|14095.29|14216.36|14096.36|14210.5|14090.5|10
1646060700000|2022-02-28 15:05:00|14215.19|14095.19|14213.34|14093.34|14216.31|14096.31|14213.34|14093.34|10
1646060710000|2022-02-28 15:05:10|14213.51|14093.51|14218.68|14098.68|14218.68|14098.68|14213.51|14093.51|10
1646060720000|2022-02-28 15:05:20|14219.49|14099.49|14221.55|14101.55|14221.55|14101.55|14219.49|14099.49|10
1646060730000|2022-02-28 15:05:30|14221.28|14101.28|14217.94|14097.94|14221.48|14101.48|14217.94|14097.94|10
1646060740000|2022-02-28 15:05:40|14218.04|14098.04|14223.98|14103.98|14223.98|14103.98|14218.04|14098.04|10
1646060750000|2022-02-28 15:05:50|14223.91|14103.91|14226.99|14106.99|14227.41|14107.41|14223.91|14103.91|10
1646060760000|2022-02-28 15:06:00|14226.79|14106.79|14230.92|14110.92|14230.92|14110.92|14226.38|14106.38|10
1646060770000|2022-02-28 15:06:10|14231.57|14111.57|14232.97|14112.97|14233.91|14113.91|14231.57|14111.57|9
1646060780000|2022-02-28 15:06:20|14232.2|14112.2|14226.88|14106.88|14232.2|14112.2|14226.88|14106.88|8
1646060790000|2022-02-28 15:06:30|14226.08|14106.08|14224.09|14104.09|14226.08|14106.08|14222.15|14102.15|10
1646060800000|2022-02-28 15:06:40|14223.53|14103.53|14220.82|14100.82|14223.53|14103.53|14220.82|14100.82|10
1646060810000|2022-02-28 15:06:50|14220.09|14100.09|14217.62|14097.62|14220.09|14100.09|14217.62|14097.62|9
1646060820000|2022-02-28 15:07:00|14217.31|14097.31|14219.58|14099.58|14219.58|14099.58|14216.25|14096.25|10
1646060830000|2022-02-28 15:07:10|14221.4|14101.4|14230.97|14110.97|14230.97|14110.97|14221.4|14101.4|10
1646060840000|2022-02-28 15:07:20|14231.47|14111.47|14227.54|14107.54|14231.47|14111.47|14227.54|14107.54|9
1646060850000|2022-02-28 15:07:30|14227.43|14107.43|14229.22|14109.22|14229.22|14109.22|14227.35|14107.35|10
1646060860000|2022-02-28 15:07:40|14229.27|14109.27|14229.8|14109.8|14229.8|14109.8|14228.67|14108.67|10
1646060870000|2022-02-28 15:07:50|14230.67|14110.67|14233.94|14113.94|14234.9|14114.9|14230.67|14110.67|10
1646060880000|2022-02-28 15:08:00|14233.98|14113.98|14231.19|14111.19|14233.98|14113.98|14231.19|14111.19|10
1646060890000|2022-02-28 15:08:10|14231.39|14111.39|14227.47|14107.47|14232.05|14112.05|14227.36|14107.36|10
1646060900000|2022-02-28 15:08:20|14226.03|14106.03|14219.26|14099.26|14226.03|14106.03|14219.26|14099.26|10
1646060910000|2022-02-28 15:08:30|14219.67|14099.67|14219.56|14099.56|14220.57|14100.57|14218.97|14098.97|10
1646060920000|2022-02-28 15:08:40|14218.61|14098.61|14216.68|14096.68|14218.61|14098.61|14215.21|14095.21|10
1646060930000|2022-02-28 15:08:50|14216.96|14096.96|14215.15|14095.15|14216.96|14096.96|14215.15|14095.15|10
1646060940000|2022-02-28 15:09:00|14215.39|14095.39|14213.58|14093.58|14215.52|14095.52|14213.58|14093.58|10
1646060950000|2022-02-28 15:09:10|14212.51|14092.51|14211.38|14091.38|14213.53|14093.53|14211.38|14091.38|10
1646060960000|2022-02-28 15:09:20|14212.72|14092.72|14213.38|14093.38|14213.74|14093.74|14212.72|14092.72|9
1646060970000|2022-02-28 15:09:30|14213.14|14093.14|14214.43|14094.43|14214.43|14094.43|14212.74|14092.74|10
1646060980000|2022-02-28 15:09:40|14214.92|14094.92|14216.7|14096.7|14216.72|14096.72|14213.89|14093.89|10
1646060990000|2022-02-28 15:09:50|14216.49|14096.49|14214.18|14094.18|14216.49|14096.49|14213.19|14093.19|10
1646061000000|2022-02-28 15:10:00|14214.8|14094.8|14216.34|14096.34|14216.34|14096.34|14214.8|14094.8|9
1646061010000|2022-02-28 15:10:10|14215.95|14095.95|14215.14|14095.14|14215.95|14095.95|14214.49|14094.49|10
1646061020000|2022-02-28 15:10:20|14214.62|14094.62|14216.18|14096.18|14216.18|14096.18|14214.62|14094.62|10
1646061030000|2022-02-28 15:10:30|14215.72|14095.72|14217.55|14097.55|14217.97|14097.97|14215.72|14095.72|10
1646061040000|2022-02-28 15:10:40|14217.34|14097.34|14218.44|14098.44|14218.63|14098.63|14217.34|14097.34|9
1646061050000|2022-02-28 15:10:50|14218.22|14098.22|14218.23|14098.23|14218.95|14098.95|14218.2|14098.2|10
1646061060000|2022-02-28 15:11:00|14217.67|14097.67|14221.93|14101.93|14222.1|14102.1|14217.67|14097.67|10
1646061070000|2022-02-28 15:11:10|14222.01|14102.01|14225.68|14105.68|14225.68|14105.68|14222.01|14102.01|10
1646061080000|2022-02-28 15:11:20|14225.72|14105.72|14227.61|14107.61|14227.81|14107.81|14225.46|14105.46|9
1646061090000|2022-02-28 15:11:30|14227.64|14107.64|14231.72|14111.72|14231.75|14111.75|14226.95|14106.95|10
1646061100000|2022-02-28 15:11:40|14231.51|14111.51|14233.82|14113.82|14233.82|14113.82|14231.24|14111.24|10
1646061110000|2022-02-28 15:11:50|14233.62|14113.62|14232.98|14112.98|14233.96|14113.96|14232.48|14112.48|9
1646061120000|2022-02-28 15:12:00|14232.02|14112.02|14227.94|14107.94|14232.02|14112.02|14227.94|14107.94|10
1646061130000|2022-02-28 15:12:10|14227.9|14107.9|14229.83|14109.83|14229.95|14109.95|14227.9|14107.9|10
1646061140000|2022-02-28 15:12:20|14228.8|14108.8|14228.03|14108.03|14229.91|14109.91|14228.03|14108.03|10
1646061150000|2022-02-28 15:12:30|14228.46|14108.46|14231.74|14111.74|14231.74|14111.74|14227.62|14107.62|10
1646061160000|2022-02-28 15:12:40|14231.84|14111.84|14232.86|14112.86|14232.86|14112.86|14231.44|14111.44|10
1646061170000|2022-02-28 15:12:50|14234.56|14114.56|14235.47|14115.47|14236.3|14116.3|14234.1|14114.1|10
1646061180000|2022-02-28 15:13:00|14235.62|14115.62|14238.49|14118.49|14239.45|14119.45|14235.58|14115.58|10
1646061190000|2022-02-28 15:13:10|14239.13|14119.13|14243.1|14123.1|14243.1|14123.1|14238.49|14118.49|9
1646061200000|2022-02-28 15:13:20|14242.77|14122.77|14246.48|14126.48|14246.48|14126.48|14242.77|14122.77|10
1646061210000|2022-02-28 15:13:30|14246.65|14126.65|14250.74|14130.74|14250.74|14130.74|14244.62|14124.62|10
1646061220000|2022-02-28 15:13:40|14252.09|14132.09|14258.04|14138.04|14258.04|14138.04|14252.09|14132.09|10
1646061230000|2022-02-28 15:13:50|14259.69|14139.69|14259.48|14139.48|14260.61|14140.61|14259.48|14139.48|10
1646061240000|2022-02-28 15:14:00|14259.42|14139.42|14259.72|14139.72|14259.89|14139.89|14259.42|14139.42|10
1646061250000|2022-02-28 15:14:10|14259.7|14139.7|14254.93|14134.93|14259.7|14139.7|14254.93|14134.93|10
1646061260000|2022-02-28 15:14:20|14255.5|14135.5|14251.93|14131.93|14255.5|14135.5|14251.93|14131.93|10
1646061270000|2022-02-28 15:14:30|14251.84|14131.84|14251.59|14131.59|14252.55|14132.55|14251.06|14131.06|10
1646061280000|2022-02-28 15:14:40|14251.38|14131.38|14253.2|14133.2|14253.2|14133.2|14251.38|14131.38|10
1646061290000|2022-02-28 15:14:50|14255.44|14135.44|14259.95|14139.95|14260.11|14140.11|14255.44|14135.44|10
1646061300000|2022-02-28 15:15:00|14260.06|14140.06|14265.62|14145.62|14266.3|14146.3|14260.06|14140.06|10
1646061310000|2022-02-28 15:15:10|14265.91|14145.91|14278.2|14158.2|14278.2|14158.2|14265.91|14145.91|10
1646061320000|2022-02-28 15:15:20|14275.96|14155.96|14282.43|14162.43|14282.7|14162.7|14275.96|14155.96|10
1646061330000|2022-02-28 15:15:30|14280.39|14160.39|14287.99|14167.99|14288.69|14168.69|14280.39|14160.39|10
1646061340000|2022-02-28 15:15:40|14287.5|14167.5|14289.37|14169.37|14289.37|14169.37|14286.61|14166.61|10
1646061350000|2022-02-28 15:15:50|14289.7|14169.7|14288.46|14168.46|14289.7|14169.7|14288.2|14168.2|10
1646061360000|2022-02-28 15:16:00|14289.48|14169.48|14294.74|14174.74|14294.74|14174.74|14289.43|14169.43|10
1646061370000|2022-02-28 15:16:10|14295.38|14175.38|14317.68|14197.68|14317.68|14197.68|14295.37|14175.37|10
1646061380000|2022-02-28 15:16:20|14320.82|14200.82|14340.78|14220.78|14340.78|14220.78|14320.82|14200.82|10
1646061390000|2022-02-28 15:16:30|14341.44|14221.44|14357.77|14237.77|14357.77|14237.77|14341.21|14221.21|10
1646061400000|2022-02-28 15:16:40|14357.82|14237.82|14361.72|14241.72|14361.72|14241.72|14357.82|14237.82|10
1646061410000|2022-02-28 15:16:50|14362.45|14242.45|14368.3|14248.3|14368.3|14248.3|14362.45|14242.45|10
1646061420000|2022-02-28 15:17:00|14368.74|14248.74|14371.69|14251.69|14371.69|14251.69|14368|14248|10
1646061430000|2022-02-28 15:17:10|14372.69|14252.69|14377.95|14257.95|14377.95|14257.95|14372.69|14252.69|10
1646061440000|2022-02-28 15:17:20|14377.54|14257.54|14381.56|14261.56|14383.48|14263.48|14377.43|14257.43|10
1646061450000|2022-02-28 15:17:30|14385.09|14265.09|14403.18|14283.18|14403.18|14283.18|14383.3|14263.3|10
1646061460000|2022-02-28 15:17:40|14404.38|14284.38|14429.9|14309.9|14429.9|14309.9|14404.38|14284.38|10
1646061470000|2022-02-28 15:17:50|14431.99|14311.99|14455.24|14335.24|14455.24|14335.24|14431.99|14311.99|10
1646061480000|2022-02-28 15:18:00|14458.22|14338.22|14471.86|14351.86|14471.86|14351.86|14458.22|14338.22|10
1646061490000|2022-02-28 15:18:10|14473.01|14353.01|14462.75|14342.75|14475.05|14355.05|14462.75|14342.75|10
1646061500000|2022-02-28 15:18:20|14462.37|14342.37|14454.95|14334.95|14462.37|14342.37|14451.46|14331.46|10
1646061510000|2022-02-28 15:18:30|14454.71|14334.71|14479.5|14359.5|14479.5|14359.5|14454.17|14334.17|10
1646061520000|2022-02-28 15:18:40|14480.07|14360.07|14493.43|14373.43|14495.31|14375.31|14478.43|14358.43|10
1646061530000|2022-02-28 15:18:50|14494.57|14374.57|14499.66|14379.66|14500.14|14380.14|14492.99|14372.99|9
1646061540000|2022-02-28 15:19:00|14499.07|14379.07|14490.15|14370.15|14499.07|14379.07|14490.15|14370.15|10
1646061550000|2022-02-28 15:19:10|14489.95|14369.95|14489.8|14369.8|14489.95|14369.95|14487.21|14367.21|10
1646061560000|2022-02-28 15:19:20|14486.35|14366.35|14487.99|14367.99|14487.99|14367.99|14485.16|14365.16|10
1646061570000|2022-02-28 15:19:30|14487.76|14367.76|14496.25|14376.25|14496.25|14376.25|14486.27|14366.27|10
1646061580000|2022-02-28 15:19:40|14496.72|14376.72|14500.34|14380.34|14500.82|14380.82|14495.69|14375.69|10
1646061590000|2022-02-28 15:19:50|14501.59|14381.59|14504.47|14384.47|14504.47|14384.47|14501.59|14381.59|10
1646061600000|2022-02-28 15:20:00|14504.85|14384.85|14505.78|14385.78|14508.59|14388.59|14504.85|14384.85|10
1646061610000|2022-02-28 15:20:10|14505.43|14385.43|14514.56|14394.56|14514.56|14394.56|14505.18|14385.18|9
1646061620000|2022-02-28 15:20:20|14516.13|14396.13|14521.25|14401.25|14521.25|14401.25|14516.13|14396.13|10
1646061630000|2022-02-28 15:20:30|14520.7|14400.7|14521.2|14401.2|14521.4|14401.4|14518.89|14398.89|10
1646061640000|2022-02-28 15:20:40|14524.09|14404.09|14525.53|14405.53|14529.1|14409.1|14524.09|14404.09|10
1646061650000|2022-02-28 15:20:50|14525.13|14405.13|14517.42|14397.42|14526.67|14406.67|14517.42|14397.42|10
1646061660000|2022-02-28 15:21:00|14515.29|14395.29|14503.58|14383.58|14515.29|14395.29|14503.58|14383.58|10
1646061670000|2022-02-28 15:21:10|14501.54|14381.54|14501.1|14381.1|14501.99|14381.99|14500.34|14380.34|10
1646061680000|2022-02-28 15:21:20|14501.39|14381.39|14502.17|14382.17|14502.67|14382.67|14500.92|14380.92|9
1646061690000|2022-02-28 15:21:30|14500.84|14380.84|14505.85|14385.85|14505.85|14385.85|14500.68|14380.68|10
1646061700000|2022-02-28 15:21:40|14506.01|14386.01|14518.02|14398.02|14518.02|14398.02|14506.01|14386.01|10
1646061710000|2022-02-28 15:21:50|14518.67|14398.67|14520.85|14400.85|14521.68|14401.68|14518.67|14398.67|10
1646061720000|2022-02-28 15:22:00|14521.73|14401.73|14528.32|14408.32|14528.94|14408.94|14521.73|14401.73|10
1646061730000|2022-02-28 15:22:10|14528.79|14408.79|14536.21|14416.21|14536.21|14416.21|14527.22|14407.22|10
1646061740000|2022-02-28 15:22:20|14536.18|14416.18|14547.86|14427.86|14547.86|14427.86|14536.18|14416.18|10
1646061750000|2022-02-28 15:22:30|14548.99|14428.99|14556.21|14436.21|14556.21|14436.21|14548.99|14428.99|10
1646061760000|2022-02-28 15:22:40|14556.49|14436.49|14557.87|14437.87|14558.39|14438.39|14556.3|14436.3|10
1646061770000|2022-02-28 15:22:50|14557.82|14437.82|14561.08|14441.08|14561.08|14441.08|14556.99|14436.99|10
1646061780000|2022-02-28 15:23:00|14562.26|14442.26|14572.1|14452.1|14572.1|14452.1|14562.26|14442.26|10
1646061790000|2022-02-28 15:23:10|14571.85|14451.85|14588.13|14468.13|14588.13|14468.13|14571.85|14451.85|10
1646061800000|2022-02-28 15:23:20|14589.88|14469.88|14600.48|14480.48|14600.48|14480.48|14589.88|14469.88|10
1646061810000|2022-02-28 15:23:30|14600.67|14480.67|14589.13|14469.13|14600.74|14480.74|14589.13|14469.13|9
1646061820000|2022-02-28 15:23:40|14588.18|14468.18|14585.32|14465.32|14588.18|14468.18|14582.17|14462.17|10
1646061830000|2022-02-28 15:23:50|14587.27|14467.27|14575.66|14455.66|14587.27|14467.27|14575.66|14455.66|10
1646061840000|2022-02-28 15:24:00|14574.94|14454.94|14572.15|14452.15|14574.94|14454.94|14569.38|14449.38|10
1646061850000|2022-02-28 15:24:10|14571.78|14451.78|14561|14441|14572.07|14452.07|14561|14441|10
1646061860000|2022-02-28 15:24:20|14561.16|14441.16|14548.92|14428.92|14561.16|14441.16|14548.92|14428.92|10
1646061870000|2022-02-28 15:24:30|14547.71|14427.71|14544.41|14424.41|14548.12|14428.12|14544.41|14424.41|10
1646061880000|2022-02-28 15:24:40|14545.08|14425.08|14539.84|14419.84|14545.4|14425.4|14539.84|14419.84|10
1646061890000|2022-02-28 15:24:50|14539.96|14419.96|14534.57|14414.57|14540.02|14420.02|14534.57|14414.57|10
1646061900000|2022-02-28 15:25:00|14532.81|14412.81|14520.68|14400.68|14532.81|14412.81|14520.68|14400.68|10
1646061910000|2022-02-28 15:25:10|14520.04|14400.04|14525.93|14405.93|14525.93|14405.93|14520.04|14400.04|10
1646061920000|2022-02-28 15:25:20|14527.37|14407.37|14526.07|14406.07|14528.48|14408.48|14525.5|14405.5|10
1646061930000|2022-02-28 15:25:30|14525.59|14405.59|14510.58|14390.58|14525.59|14405.59|14510.58|14390.58|10
1646061940000|2022-02-28 15:25:40|14510.01|14390.01|14505.99|14385.99|14510.01|14390.01|14505.99|14385.99|10
1646061950000|2022-02-28 15:25:50|14505.44|14385.44|14502.79|14382.79|14505.81|14385.81|14502.79|14382.79|10
1646061960000|2022-02-28 15:26:00|14501.64|14381.64|14499.61|14379.61|14501.64|14381.64|14498.94|14378.94|10
1646061970000|2022-02-28 15:26:10|14499.83|14379.83|14497.91|14377.91|14500.5|14380.5|14497.91|14377.91|10
1646061980000|2022-02-28 15:26:20|14497.88|14377.88|14489.3|14369.3|14497.88|14377.88|14489.3|14369.3|10
1646061990000|2022-02-28 15:26:30|14488.81|14368.81|14483.36|14363.36|14488.83|14368.83|14483.36|14363.36|10
1646062000000|2022-02-28 15:26:40|14483.22|14363.22|14479.81|14359.81|14483.94|14363.94|14479.71|14359.71|10
1646062010000|2022-02-28 15:26:50|14478.62|14358.62|14475.54|14355.54|14478.75|14358.75|14475.54|14355.54|10
1646062020000|2022-02-28 15:27:00|14475.79|14355.79|14470.96|14350.96|14475.79|14355.79|14468.75|14348.75|10
1646062030000|2022-02-28 15:27:10|14470.88|14350.88|14477.04|14357.04|14477.83|14357.83|14470.88|14350.88|10
1646062040000|2022-02-28 15:27:20|14478.12|14358.12|14479.77|14359.77|14480.7|14360.7|14476.69|14356.69|10
1646062050000|2022-02-28 15:27:30|14479.68|14359.68|14488.05|14368.05|14488.05|14368.05|14479.03|14359.03|10
1646062060000|2022-02-28 15:27:40|14487.6|14367.6|14497.18|14377.18|14497.18|14377.18|14487.6|14367.6|10
1646062070000|2022-02-28 15:27:50|14497.14|14377.14|14499.46|14379.46|14500.66|14380.66|14497.14|14377.14|10
1646062080000|2022-02-28 15:28:00|14499.71|14379.71|14501.56|14381.56|14502.78|14382.78|14498.76|14378.76|10
1646062090000|2022-02-28 15:28:10|14502.18|14382.18|14501.9|14381.9|14503.18|14383.18|14501.9|14381.9|10
1646062100000|2022-02-28 15:28:20|14501.85|14381.85|14502.23|14382.23|14503.08|14383.08|14501.51|14381.51|10
1646062110000|2022-02-28 15:28:30|14501.03|14381.03|14494.65|14374.65|14501.08|14381.08|14494.65|14374.65|10
1646062120000|2022-02-28 15:28:40|14493.41|14373.41|14492.47|14372.47|14493.75|14373.75|14491.67|14371.67|10
1646062130000|2022-02-28 15:28:50|14492.98|14372.98|14492.95|14372.95|14492.98|14372.98|14491.3|14371.3|10
1646062140000|2022-02-28 15:29:00|14493.37|14373.37|14503.71|14383.71|14503.71|14383.71|14493.37|14373.37|10
1646062150000|2022-02-28 15:29:10|14507.71|14387.71|14514|14394|14515.09|14395.09|14507.71|14387.71|10
1646062160000|2022-02-28 15:29:20|14513.81|14393.81|14515.26|14395.26|14515.35|14395.35|14513.81|14393.81|10
1646062170000|2022-02-28 15:29:30|14515.27|14395.27|14508.04|14388.04|14516|14396|14508.04|14388.04|10
1646062180000|2022-02-28 15:29:40|14503.54|14383.54|14499.41|14379.41|14503.54|14383.54|14499.41|14379.41|10
1646062190000|2022-02-28 15:29:50|14499.26|14379.26|14495.69|14375.69|14499.95|14379.95|14495.69|14375.69|10
1646062200000|2022-02-28 15:30:00|14494.95|14374.95|14492.38|14372.38|14494.99|14374.99|14492.38|14372.38|10
1646062210000|2022-02-28 15:30:10|14492.34|14372.34|14491.88|14371.88|14492.67|14372.67|14491.75|14371.75|10
1646062220000|2022-02-28 15:30:20|14493.82|14373.82|14494.88|14374.88|14495.11|14375.11|14491.85|14371.85|10
1646062230000|2022-02-28 15:30:30|14493.85|14373.85|14496.84|14376.84|14496.84|14376.84|14493.85|14373.85|9
1646062240000|2022-02-28 15:30:40|14496.68|14376.68|14497.94|14377.94|14498.49|14378.49|14496.68|14376.68|10
1646062250000|2022-02-28 15:30:50|14498.01|14378.01|14499.24|14379.24|14499.24|14379.24|14496.51|14376.51|10
1646062260000|2022-02-28 15:31:00|14498.81|14378.81|14512.04|14392.04|14512.04|14392.04|14496.37|14376.37|10
1646062270000|2022-02-28 15:31:10|14512.2|14392.2|14519.23|14399.23|14523.48|14403.48|14512.2|14392.2|10
1646062280000|2022-02-28 15:31:20|14523.73|14403.73|14530.17|14410.17|14530.17|14410.17|14523.73|14403.73|10
1646062290000|2022-02-28 15:31:30|14531.52|14411.52|14538.25|14418.25|14538.25|14418.25|14531.52|14411.52|10
1646062300000|2022-02-28 15:31:40|14537.77|14417.77|14543.49|14423.49|14543.55|14423.55|14537.77|14417.77|10
1646062310000|2022-02-28 15:31:50|14544.25|14424.25|14542.76|14422.76|14547.19|14427.19|14542.76|14422.76|10
1646062320000|2022-02-28 15:32:00|14543.51|14423.51|14544.78|14424.78|14544.78|14424.78|14541.68|14421.68|9
1646062330000|2022-02-28 15:32:10|14543.63|14423.63|14543.75|14423.75|14544.77|14424.77|14543.63|14423.63|9
1646062340000|2022-02-28 15:32:20|14544.73|14424.73|14539.88|14419.88|14544.73|14424.73|14539.88|14419.88|10
1646062350000|2022-02-28 15:32:30|14538.16|14418.16|14533.92|14413.92|14538.16|14418.16|14533.55|14413.55|10
1646062360000|2022-02-28 15:32:40|14533.34|14413.34|14529.35|14409.35|14533.34|14413.34|14529.24|14409.24|10
1646062370000|2022-02-28 15:32:50|14528.69|14408.69|14527.01|14407.01|14528.94|14408.94|14527.01|14407.01|9
1646062380000|2022-02-28 15:33:00|14526.84|14406.84|14529.07|14409.07|14529.07|14409.07|14526.38|14406.38|10
1646062390000|2022-02-28 15:33:10|14529.32|14409.32|14533.96|14413.96|14533.96|14413.96|14529.32|14409.32|10
1646062400000|2022-02-28 15:33:20|14533.53|14413.53|14535.57|14415.57|14536.11|14416.11|14533.53|14413.53|10
1646062410000|2022-02-28 15:33:30|14534.23|14414.23|14532.17|14412.17|14534.23|14414.23|14531.97|14411.97|9
1646062420000|2022-02-28 15:33:40|14532.12|14412.12|14532.64|14412.64|14533.43|14413.43|14532.12|14412.12|10
1646062430000|2022-02-28 15:33:50|14532.87|14412.87|14533.9|14413.9|14533.9|14413.9|14532.83|14412.83|10
1646062440000|2022-02-28 15:34:00|14534.21|14414.21|14539.17|14419.17|14539.17|14419.17|14533.28|14413.28|10
1646062450000|2022-02-28 15:34:10|14539.55|14419.55|14540.3|14420.3|14540.3|14420.3|14539.37|14419.37|10
1646062460000|2022-02-28 15:34:20|14541.32|14421.32|14552.55|14432.55|14552.55|14432.55|14541.32|14421.32|10
1646062470000|2022-02-28 15:34:30|14556.27|14436.27|14561.2|14441.2|14561.2|14441.2|14556.27|14436.27|10
1646062480000|2022-02-28 15:34:40|14561.68|14441.68|14559|14439|14563.05|14443.05|14559|14439|10
1646062490000|2022-02-28 15:34:50|14558.52|14438.52|14554.12|14434.12|14558.52|14438.52|14553.8|14433.8|9
1646062500000|2022-02-28 15:35:00|14554.27|14434.27|14559.55|14439.55|14559.55|14439.55|14553.15|14433.15|10
1646062510000|2022-02-28 15:35:10|14560|14440|14564.05|14444.05|14564.34|14444.34|14560|14440|10
1646062520000|2022-02-28 15:35:20|14565.72|14445.72|14570.08|14450.08|14570.61|14450.61|14564.82|14444.82|10
1646062530000|2022-02-28 15:35:30|14571.72|14451.72|14571.95|14451.95|14572.21|14452.21|14570.81|14450.81|9
1646062540000|2022-02-28 15:35:40|14572.07|14452.07|14558.7|14438.7|14572.07|14452.07|14558.7|14438.7|10
1646062550000|2022-02-28 15:35:50|14558.89|14438.89|14561.11|14441.11|14561.12|14441.12|14558.3|14438.3|10
1646062560000|2022-02-28 15:36:00|14561.03|14441.03|14569.33|14449.33|14569.33|14449.33|14560.93|14440.93|10
1646062570000|2022-02-28 15:36:10|14569.3|14449.3|14573.37|14453.37|14573.37|14453.37|14569.3|14449.3|10
1646062580000|2022-02-28 15:36:20|14572.41|14452.41|14576.71|14456.71|14576.71|14456.71|14572.04|14452.04|10
1646062590000|2022-02-28 15:36:30|14576.66|14456.66|14577.91|14457.91|14579.68|14459.68|14576.38|14456.38|10
1646062600000|2022-02-28 15:36:40|14578.21|14458.21|14583.12|14463.12|14583.12|14463.12|14578.15|14458.15|10
1646062610000|2022-02-28 15:36:50|14585.96|14465.96|14594.84|14474.84|14594.84|14474.84|14585.96|14465.96|10
1646062620000|2022-02-28 15:37:00|14595.13|14475.13|14590.9|14470.9|14595.53|14475.53|14590.9|14470.9|9
1646062630000|2022-02-28 15:37:10|14590.44|14470.44|14591.71|14471.71|14592.67|14472.67|14589.38|14469.38|10
1646062640000|2022-02-28 15:37:20|14588.71|14468.71|14586.38|14466.38|14590.14|14470.14|14586.38|14466.38|10
1646062650000|2022-02-28 15:37:30|14584.39|14464.39|14584.55|14464.55|14584.66|14464.66|14583.19|14463.19|10
1646062660000|2022-02-28 15:37:40|14584.67|14464.67|14576.1|14456.1|14585.65|14465.65|14576.1|14456.1|10
1646062670000|2022-02-28 15:37:50|14573.42|14453.42|14574.08|14454.08|14574.87|14454.87|14572.92|14452.92|10
1646062680000|2022-02-28 15:38:00|14574.4|14454.4|14573.78|14453.78|14577.86|14457.86|14573.78|14453.78|10
1646062690000|2022-02-28 15:38:10|14572.88|14452.88|14568.65|14448.65|14573.34|14453.34|14568.65|14448.65|10
1646062700000|2022-02-28 15:38:20|14568.66|14448.66|14579.21|14459.21|14579.21|14459.21|14567.55|14447.55|10
1646062710000|2022-02-28 15:38:30|14580.37|14460.37|14591.6|14471.6|14591.6|14471.6|14579.72|14459.72|10
1646062720000|2022-02-28 15:38:40|14590.87|14470.87|14586.45|14466.45|14590.87|14470.87|14586.45|14466.45|10
1646062730000|2022-02-28 15:38:50|14585.85|14465.85|14585.97|14465.97|14586.89|14466.89|14585.43|14465.43|10
1646062740000|2022-02-28 15:39:00|14585.9|14465.9|14581.41|14461.41|14586.46|14466.46|14581.41|14461.41|10
1646062750000|2022-02-28 15:39:10|14581.52|14461.52|14579.98|14459.98|14582.59|14462.59|14579.98|14459.98|10
1646062760000|2022-02-28 15:39:20|14578.09|14458.09|14572.19|14452.19|14578.25|14458.25|14572.13|14452.13|10
1646062770000|2022-02-28 15:39:30|14571.04|14451.04|14569.52|14449.52|14571.05|14451.05|14569.52|14449.52|10
1646062780000|2022-02-28 15:39:40|14569.12|14449.12|14567.54|14447.54|14569.12|14449.12|14567.54|14447.54|10
1646062790000|2022-02-28 15:39:50|14566.39|14446.39|14558.94|14438.94|14566.39|14446.39|14558.94|14438.94|10
1646062800000|2022-02-28 15:40:00|14558.67|14438.67|14555.18|14435.18|14558.67|14438.67|14554.38|14434.38|10
1646062810000|2022-02-28 15:40:10|14556.1|14436.1|14558.15|14438.15|14559.13|14439.13|14556.1|14436.1|10
1646062820000|2022-02-28 15:40:20|14558.59|14438.59|14560.56|14440.56|14560.56|14440.56|14558.59|14438.59|10
1646062830000|2022-02-28 15:40:30|14559.65|14439.65|14555.71|14435.71|14559.65|14439.65|14555.71|14435.71|8
1646062840000|2022-02-28 15:40:40|14554.29|14434.29|14561.07|14441.07|14561.07|14441.07|14554.29|14434.29|9
1646062850000|2022-02-28 15:40:50|14561.32|14441.32|14561.97|14441.97|14562.76|14442.76|14559.79|14439.79|10
1646062860000|2022-02-28 15:41:00|14561.9|14441.9|14568.47|14448.47|14568.47|14448.47|14561.68|14441.68|10
1646062870000|2022-02-28 15:41:10|14568.51|14448.51|14574|14454|14574|14454|14566.76|14446.76|9
1646062880000|2022-02-28 15:41:20|14578.43|14458.43|14587.29|14467.29|14587.29|14467.29|14578.43|14458.43|10
1646062890000|2022-02-28 15:41:30|14585.86|14465.86|14586.26|14466.26|14587.02|14467.02|14584.54|14464.54|10
1646062900000|2022-02-28 15:41:40|14584.75|14464.75|14576.67|14456.67|14584.83|14464.83|14576.61|14456.61|10
1646062910000|2022-02-28 15:41:50|14574.99|14454.99|14576.29|14456.29|14577.26|14457.26|14574.99|14454.99|10
1646062920000|2022-02-28 15:42:00|14576.69|14456.69|14574.32|14454.32|14576.69|14456.69|14572.53|14452.53|10
1646062930000|2022-02-28 15:42:10|14573.74|14453.74|14572.89|14452.89|14574.15|14454.15|14572.55|14452.55|10
1646062940000|2022-02-28 15:42:20|14572.73|14452.73|14572.47|14452.47|14572.94|14452.94|14570.73|14450.73|10
1646062950000|2022-02-28 15:42:30|14572.72|14452.72|14574.05|14454.05|14574.05|14454.05|14572.67|14452.67|10
1646062960000|2022-02-28 15:42:40|14574.94|14454.94|14574.6|14454.6|14575.66|14455.66|14574.6|14454.6|10
1646062970000|2022-02-28 15:42:50|14573.8|14453.8|14573.16|14453.16|14574.33|14454.33|14573.07|14453.07|10
1646062980000|2022-02-28 15:43:00|14573.19|14453.19|14573.59|14453.59|14574.38|14454.38|14573.19|14453.19|10
1646062990000|2022-02-28 15:43:10|14574.19|14454.19|14575.91|14455.91|14575.91|14455.91|14572.96|14452.96|9
1646063000000|2022-02-28 15:43:20|14577.73|14457.73|14582.77|14462.77|14582.77|14462.77|14577.73|14457.73|10
1646063010000|2022-02-28 15:43:30|14582.55|14462.55|14582.47|14462.47|14582.55|14462.55|14581.54|14461.54|9
1646063020000|2022-02-28 15:43:40|14582.84|14462.84|14580.42|14460.42|14582.84|14462.84|14580.42|14460.42|9
1646063030000|2022-02-28 15:43:50|14578.82|14458.82|14575.7|14455.7|14578.82|14458.82|14575.62|14455.62|10
1646063040000|2022-02-28 15:44:00|14575.66|14455.66|14573.37|14453.37|14576.64|14456.64|14573.37|14453.37|10
1646063050000|2022-02-28 15:44:10|14572.48|14452.48|14555.51|14435.51|14572.48|14452.48|14555.51|14435.51|10
1646063060000|2022-02-28 15:44:20|14553.38|14433.38|14549.01|14429.01|14553.38|14433.38|14549.01|14429.01|10
1646063070000|2022-02-28 15:44:30|14548.33|14428.33|14546.83|14426.83|14548.33|14428.33|14546.16|14426.16|10
1646063080000|2022-02-28 15:44:40|14546.5|14426.5|14538.5|14418.5|14546.5|14426.5|14538.5|14418.5|10
1646063090000|2022-02-28 15:44:50|14537.65|14417.65|14534.08|14414.08|14537.65|14417.65|14534.08|14414.08|10
1646063100000|2022-02-28 15:45:00|14533.44|14413.44|14530.49|14410.49|14533.98|14413.98|14530.49|14410.49|10
1646063110000|2022-02-28 15:45:10|14530.18|14410.18|14534.3|14414.3|14534.67|14414.67|14530.18|14410.18|10
1646063120000|2022-02-28 15:45:20|14535.07|14415.07|14536.46|14416.46|14536.46|14416.46|14533.95|14413.95|10
1646063130000|2022-02-28 15:45:30|14536.57|14416.57|14533.38|14413.38|14537.64|14417.64|14533.38|14413.38|10
1646063140000|2022-02-28 15:45:40|14532.78|14412.78|14531.62|14411.62|14532.78|14412.78|14531.21|14411.21|10
1646063150000|2022-02-28 15:45:50|14530.99|14410.99|14532.55|14412.55|14532.55|14412.55|14530.99|14410.99|10
1646063160000|2022-02-28 15:46:00|14532.81|14412.81|14530.51|14410.51|14533.9|14413.9|14530.27|14410.27|10
1646063170000|2022-02-28 15:46:10|14530.5|14410.5|14534|14414|14534|14414|14530.48|14410.48|10
1646063180000|2022-02-28 15:46:20|14533.96|14413.96|14534.77|14414.77|14534.77|14414.77|14533.96|14413.96|10
1646063190000|2022-02-28 15:46:30|14535.48|14415.48|14537.22|14417.22|14537.24|14417.24|14535.48|14415.48|10
1646063200000|2022-02-28 15:46:40|14537.12|14417.12|14538.73|14418.73|14538.94|14418.94|14535.93|14415.93|10
1646063210000|2022-02-28 15:46:50|14539.08|14419.08|14538.79|14418.79|14539.31|14419.31|14538.05|14418.05|9
1646063220000|2022-02-28 15:47:00|14537.73|14417.73|14536.4|14416.4|14537.83|14417.83|14536.4|14416.4|10
1646063230000|2022-02-28 15:47:10|14536.23|14416.23|14535.28|14415.28|14537.11|14417.11|14534.89|14414.89|10
1646063240000|2022-02-28 15:47:20|14536.69|14416.69|14538.58|14418.58|14539.73|14419.73|14536.69|14416.69|10
1646063250000|2022-02-28 15:47:30|14537.92|14417.92|14544.07|14424.07|14544.07|14424.07|14536.89|14416.89|10
1646063260000|2022-02-28 15:47:40|14543.9|14423.9|14546.8|14426.8|14546.8|14426.8|14542.76|14422.76|10
1646063270000|2022-02-28 15:47:50|14546.4|14426.4|14553.26|14433.26|14555.23|14435.23|14546.35|14426.35|10
1646063280000|2022-02-28 15:48:00|14554.74|14434.74|14554.83|14434.83|14555.33|14435.33|14554.42|14434.42|10
1646063290000|2022-02-28 15:48:10|14553.76|14433.76|14553.52|14433.52|14554.42|14434.42|14553.22|14433.22|9
1646063300000|2022-02-28 15:48:20|14552.91|14432.91|14554.45|14434.45|14554.45|14434.45|14552.48|14432.48|9
1646063310000|2022-02-28 15:48:30|14553.99|14433.99|14554.13|14434.13|14554.13|14434.13|14553.24|14433.24|10
1646063320000|2022-02-28 15:48:40|14554.58|14434.58|14559.19|14439.19|14559.19|14439.19|14554.58|14434.58|10
1646063330000|2022-02-28 15:48:50|14558.67|14438.67|14554.67|14434.67|14558.67|14438.67|14554.64|14434.64|10
1646063340000|2022-02-28 15:49:00|14554.07|14434.07|14553.28|14433.28|14554.7|14434.7|14552.69|14432.69|10
1646063350000|2022-02-28 15:49:10|14552.89|14432.89|14551.75|14431.75|14553.53|14433.53|14551.55|14431.55|10
1646063360000|2022-02-28 15:49:20|14552.08|14432.08|14551.25|14431.25|14552.08|14432.08|14550.13|14430.13|10
1646063370000|2022-02-28 15:49:30|14551.81|14431.81|14555.59|14435.59|14555.59|14435.59|14551.72|14431.72|10
1646063380000|2022-02-28 15:49:40|14555.69|14435.69|14553.02|14433.02|14555.69|14435.69|14552.76|14432.76|10
1646063390000|2022-02-28 15:49:50|14551.9|14431.9|14549.5|14429.5|14551.9|14431.9|14549.5|14429.5|10
1646063400000|2022-02-28 15:50:00|14549.15|14429.15|14547.77|14427.77|14549.66|14429.66|14547.17|14427.17|10
1646063410000|2022-02-28 15:50:10|14548|14428|14554.25|14434.25|14554.44|14434.44|14548|14428|10
1646063420000|2022-02-28 15:50:20|14553.99|14433.99|14555.05|14435.05|14555.11|14435.11|14552.88|14432.88|10
1646063430000|2022-02-28 15:50:30|14554.67|14434.67|14555.62|14435.62|14555.62|14435.62|14554.4|14434.4|10
1646063440000|2022-02-28 15:50:40|14555.16|14435.16|14553.6|14433.6|14556.61|14436.61|14553.6|14433.6|10
1646063450000|2022-02-28 15:50:50|14553.39|14433.39|14550.67|14430.67|14553.84|14433.84|14550.63|14430.63|10
1646063460000|2022-02-28 15:51:00|14550.09|14430.09|14551.44|14431.44|14551.44|14431.44|14549.49|14429.49|10
1646063470000|2022-02-28 15:51:10|14552.86|14432.86|14552.91|14432.91|14555.31|14435.31|14552.86|14432.86|10
1646063480000|2022-02-28 15:51:20|14552.61|14432.61|14551.28|14431.28|14552.61|14432.61|14550.63|14430.63|10
1646063490000|2022-02-28 15:51:30|14551.41|14431.41|14551.74|14431.74|14552.53|14432.53|14550.6|14430.6|10
1646063500000|2022-02-28 15:51:40|14551.85|14431.85|14550.67|14430.67|14551.85|14431.85|14550.36|14430.36|10
1646063510000|2022-02-28 15:51:50|14550.48|14430.48|14552.49|14432.49|14552.49|14432.49|14550.48|14430.48|10
1646063520000|2022-02-28 15:52:00|14553.19|14433.19|14557.62|14437.62|14557.8|14437.8|14553.19|14433.19|10
1646063530000|2022-02-28 15:52:10|14558.22|14438.22|14557.65|14437.65|14558.97|14438.97|14557.6|14437.6|10
1646063540000|2022-02-28 15:52:20|14557.74|14437.74|14557.75|14437.75|14557.75|14437.75|14555.23|14435.23|10
1646063550000|2022-02-28 15:52:30|14558.77|14438.77|14567.78|14447.78|14567.91|14447.91|14558.77|14438.77|10
1646063560000|2022-02-28 15:52:40|14571.59|14451.59|14577.63|14457.63|14577.63|14457.63|14571.51|14451.51|10
1646063570000|2022-02-28 15:52:50|14577.74|14457.74|14580.34|14460.34|14580.92|14460.92|14577.74|14457.74|10
1646063580000|2022-02-28 15:53:00|14580.2|14460.2|14579.63|14459.63|14580.46|14460.46|14578.65|14458.65|10
1646063590000|2022-02-28 15:53:10|14579.36|14459.36|14579.75|14459.75|14580.76|14460.76|14579.36|14459.36|10
1646063600000|2022-02-28 15:53:20|14579.93|14459.93|14577|14457|14579.93|14459.93|14576.49|14456.49|10
1646063610000|2022-02-28 15:53:30|14577.06|14457.06|14585.29|14465.29|14585.29|14465.29|14577.06|14457.06|10
1646063620000|2022-02-28 15:53:40|14587.21|14467.21|14596.37|14476.37|14596.37|14476.37|14587.21|14467.21|10
1646063630000|2022-02-28 15:53:50|14599.37|14479.37|14598.48|14478.48|14600.67|14480.67|14598.21|14478.21|10
1646063640000|2022-02-28 15:54:00|14595.25|14475.25|14591.39|14471.39|14595.88|14475.88|14591.39|14471.39|10
1646063650000|2022-02-28 15:54:10|14592.3|14472.3|14586.05|14466.05|14592.3|14472.3|14586.05|14466.05|10
1646063660000|2022-02-28 15:54:20|14585.8|14465.8|14585.44|14465.44|14585.8|14465.8|14585.24|14465.24|9
1646063670000|2022-02-28 15:54:30|14586.13|14466.13|14590.33|14470.33|14590.63|14470.63|14586.13|14466.13|10
1646063680000|2022-02-28 15:54:40|14591.24|14471.24|14589.59|14469.59|14591.73|14471.73|14589.25|14469.25|10
1646063690000|2022-02-28 15:54:50|14589.35|14469.35|14584.93|14464.93|14589.35|14469.35|14584.93|14464.93|10
1646063700000|2022-02-28 15:55:00|14584.89|14464.89|14585.69|14465.69|14585.69|14465.69|14584.23|14464.23|10
1646063710000|2022-02-28 15:55:10|14587.32|14467.32|14589.5|14469.5|14589.78|14469.78|14587.32|14467.32|10
1646063720000|2022-02-28 15:55:20|14590.56|14470.56|14596.03|14476.03|14596.03|14476.03|14590.56|14470.56|10
1646063730000|2022-02-28 15:55:30|14596.85|14476.85|14596.34|14476.34|14598|14478|14595.76|14475.76|10
1646063740000|2022-02-28 15:55:40|14596.05|14476.05|14595.38|14475.38|14596.66|14476.66|14595.35|14475.35|10
1646063750000|2022-02-28 15:55:50|14595.18|14475.18|14600.27|14480.27|14600.37|14480.37|14594.77|14474.77|9
1646063760000|2022-02-28 15:56:00|14601.16|14481.16|14600.75|14480.75|14601.88|14481.88|14599.83|14479.83|9
1646063770000|2022-02-28 15:56:10|14601.38|14481.38|14600.77|14480.77|14601.38|14481.38|14598.5|14478.5|10
1646063780000|2022-02-28 15:56:20|14601.03|14481.03|14604.17|14484.17|14604.17|14484.17|14601.03|14481.03|9
1646063790000|2022-02-28 15:56:30|14603.14|14483.14|14610.15|14490.15|14610.15|14490.15|14602.72|14482.72|10
1646063800000|2022-02-28 15:56:40|14611.53|14491.53|14619.87|14499.87|14619.87|14499.87|14611.17|14491.17|10
1646063810000|2022-02-28 15:56:50|14622.69|14502.69|14634.01|14514.01|14634.44|14514.44|14622.69|14502.69|10
1646063820000|2022-02-28 15:57:00|14633.49|14513.49|14635.19|14515.19|14635.59|14515.59|14633.36|14513.36|10
1646063830000|2022-02-28 15:57:10|14635.15|14515.15|14630|14510|14635.15|14515.15|14628.94|14508.94|10
1646063840000|2022-02-28 15:57:20|14629.96|14509.96|14627.45|14507.45|14629.96|14509.96|14624.63|14504.63|10
1646063850000|2022-02-28 15:57:30|14627.65|14507.65|14616.7|14496.7|14627.65|14507.65|14616.7|14496.7|10
1646063860000|2022-02-28 15:57:40|14616.78|14496.78|14618.72|14498.72|14618.72|14498.72|14616.78|14496.78|10
1646063870000|2022-02-28 15:57:50|14618.97|14498.97|14614.41|14494.41|14618.97|14498.97|14614.41|14494.41|10
1646063880000|2022-02-28 15:58:00|14614.51|14494.51|14619.34|14499.34|14619.34|14499.34|14614.51|14494.51|10
1646063890000|2022-02-28 15:58:10|14619.61|14499.61|14620.69|14500.69|14621.47|14501.47|14618.97|14498.97|10
1646063900000|2022-02-28 15:58:20|14620.92|14500.92|14617.48|14497.48|14620.92|14500.92|14617.11|14497.11|9
1646063910000|2022-02-28 15:58:30|14617.59|14497.59|14618.03|14498.03|14618.4|14498.4|14616.84|14496.84|10
1646063920000|2022-02-28 15:58:40|14618.32|14498.32|14619.79|14499.79|14621.09|14501.09|14618.32|14498.32|10
1646063930000|2022-02-28 15:58:50|14620.14|14500.14|14618.87|14498.87|14620.56|14500.56|14618.87|14498.87|10
1646063940000|2022-02-28 15:59:00|14619.31|14499.31|14616.06|14496.06|14619.31|14499.31|14615.69|14495.69|10
1646063950000|2022-02-28 15:59:10|14616.54|14496.54|14615.41|14495.41|14617.95|14497.95|14615.41|14495.41|10
1646063960000|2022-02-28 15:59:20|14615.91|14495.91|14619.33|14499.33|14620.11|14500.11|14615.91|14495.91|9
1646063970000|2022-02-28 15:59:30|14620.63|14500.63|14620.92|14500.92|14620.92|14500.92|14619.64|14499.64|10
1646063980000|2022-02-28 15:59:40|14620.33|14500.33|14620.53|14500.53|14620.9|14500.9|14620.33|14500.33|10
1646063990000|2022-02-28 15:59:50|14620.34|14500.34|14622.01|14502.01|14622.01|14502.01|14620.29|14500.29|10
1646064000000|2022-02-28 16:00:00|14622.4|14502.4|14626.07|14506.07|14626.18|14506.18|14622.4|14502.4|10
1646064010000|2022-02-28 16:00:10|14628.99|14508.99|14635.47|14515.47|14637.19|14517.19|14628.99|14508.99|10
1646064020000|2022-02-28 16:00:20|14635.97|14515.97|14636.15|14516.15|14636.69|14516.69|14634.88|14514.88|10
1646064030000|2022-02-28 16:00:30|14636.39|14516.39|14642.32|14522.32|14642.32|14522.32|14636.39|14516.39|10
1646064040000|2022-02-28 16:00:40|14642.88|14522.88|14647.8|14527.8|14649.94|14529.94|14642.88|14522.88|10
1646064050000|2022-02-28 16:00:50|14647.37|14527.37|14640.17|14520.17|14647.37|14527.37|14640.17|14520.17|10
1646064060000|2022-02-28 16:01:00|14640.31|14520.31|14636.76|14516.76|14640.31|14520.31|14636.76|14516.76|10
1646064070000|2022-02-28 16:01:10|14636.02|14516.02|14618.78|14498.78|14636.02|14516.02|14617.42|14497.42|10
1646064080000|2022-02-28 16:01:20|14615.64|14495.64|14614.15|14494.15|14615.64|14495.64|14612.83|14492.83|10
1646064090000|2022-02-28 16:01:30|14614.83|14494.83|14622.83|14502.83|14622.83|14502.83|14614.83|14494.83|10
1646064100000|2022-02-28 16:01:40|14624.4|14504.4|14625.52|14505.52|14626.61|14506.61|14624.4|14504.4|10
1646064110000|2022-02-28 16:01:50|14625.12|14505.12|14629.16|14509.16|14629.16|14509.16|14625.12|14505.12|10
1646064120000|2022-02-28 16:02:00|14629.08|14509.08|14639.52|14519.52|14640.79|14520.79|14629.08|14509.08|10
1646064130000|2022-02-28 16:02:10|14641.07|14521.07|14654.41|14534.41|14656.66|14536.66|14641.07|14521.07|10
1646064140000|2022-02-28 16:02:20|14652.34|14532.34|14650.49|14530.49|14652.34|14532.34|14648.47|14528.47|10
1646064150000|2022-02-28 16:02:30|14650.97|14530.97|14653.9|14533.9|14654.94|14534.94|14648.36|14528.36|10
1646064160000|2022-02-28 16:02:40|14654.88|14534.88|14663.09|14543.09|14663.09|14543.09|14654.88|14534.88|10
1646064170000|2022-02-28 16:02:50|14664.66|14544.66|14665.75|14545.75|14665.75|14545.75|14663.41|14543.41|10
1646064180000|2022-02-28 16:03:00|14666.02|14546.02|14667.17|14547.17|14668.91|14548.91|14666.02|14546.02|10
1646064190000|2022-02-28 16:03:10|14667.11|14547.11|14686.1|14566.1|14687.19|14567.19|14661.56|14541.56|10
1646064200000|2022-02-28 16:03:20|14695.27|14575.27|14708.36|14588.36|14708.36|14588.36|14695.27|14575.27|10
1646064210000|2022-02-28 16:03:30|14708.05|14588.05|14716.48|14596.48|14716.6|14596.6|14707.72|14587.72|10
1646064220000|2022-02-28 16:03:40|14717.91|14597.91|14727.19|14607.19|14727.19|14607.19|14717.91|14597.91|10
1646064230000|2022-02-28 16:03:50|14727.18|14607.18|14710.8|14590.8|14727.18|14607.18|14710.8|14590.8|10
1646064240000|2022-02-28 16:04:00|14708.23|14588.23|14707.02|14587.02|14709.19|14589.19|14706.5|14586.5|10
1646064250000|2022-02-28 16:04:10|14710.23|14590.23|14714.98|14594.98|14715.75|14595.75|14710.23|14590.23|10
1646064260000|2022-02-28 16:04:20|14716.11|14596.11|14716.4|14596.4|14716.48|14596.48|14716.05|14596.05|9
1646064270000|2022-02-28 16:04:30|14716.44|14596.44|14731|14611|14731|14611|14716.44|14596.44|10
1646064280000|2022-02-28 16:04:40|14730.92|14610.92|14728.98|14608.98|14731.37|14611.37|14728.97|14608.97|10
1646064290000|2022-02-28 16:04:50|14728.73|14608.73|14728.31|14608.31|14729.99|14609.99|14728|14608|10
1646064300000|2022-02-28 16:05:00|14728.39|14608.39|14729.05|14609.05|14729.05|14609.05|14727.61|14607.61|10
1646064310000|2022-02-28 16:05:10|14728.42|14608.42|14718.06|14598.06|14729.27|14609.27|14718.06|14598.06|10
1646064320000|2022-02-28 16:05:20|14718.74|14598.74|14713.93|14593.93|14718.74|14598.74|14713.93|14593.93|10
1646064330000|2022-02-28 16:05:30|14712.82|14592.82|14716.1|14596.1|14716.1|14596.1|14711.67|14591.67|10
1646064340000|2022-02-28 16:05:40|14717.38|14597.38|14720.19|14600.19|14720.19|14600.19|14717.38|14597.38|9
1646064350000|2022-02-28 16:05:50|14720.45|14600.45|14718.35|14598.35|14722.13|14602.13|14718.35|14598.35|10
1646064360000|2022-02-28 16:06:00|14718.55|14598.55|14709.82|14589.82|14718.55|14598.55|14709.82|14589.82|10
1646064370000|2022-02-28 16:06:10|14709.85|14589.85|14698.93|14578.93|14709.85|14589.85|14698.93|14578.93|10
1646064380000|2022-02-28 16:06:20|14698.11|14578.11|14692.57|14572.57|14698.11|14578.11|14692.57|14572.57|10
1646064390000|2022-02-28 16:06:30|14691.32|14571.32|14676.3|14556.3|14691.62|14571.62|14676.3|14556.3|10
1646064400000|2022-02-28 16:06:40|14679.08|14559.08|14691.07|14571.07|14691.07|14571.07|14679.08|14559.08|10
1646064410000|2022-02-28 16:06:50|14693.02|14573.02|14680.81|14560.81|14693.02|14573.02|14680.81|14560.81|10
1646064420000|2022-02-28 16:07:00|14678.69|14558.69|14669.35|14549.35|14678.69|14558.69|14669.35|14549.35|10
1646064430000|2022-02-28 16:07:10|14667.39|14547.39|14657.06|14537.06|14667.39|14547.39|14655.74|14535.74|10
1646064440000|2022-02-28 16:07:20|14656.47|14536.47|14647.7|14527.7|14656.47|14536.47|14647.7|14527.7|10
1646064450000|2022-02-28 16:07:30|14648.03|14528.03|14621.63|14501.63|14648.03|14528.03|14621.63|14501.63|10
1646064460000|2022-02-28 16:07:40|14619.57|14499.57|14612.91|14492.91|14619.57|14499.57|14612.91|14492.91|10
1646064470000|2022-02-28 16:07:50|14611.83|14491.83|14611.77|14491.77|14612.96|14492.96|14610.41|14490.41|10
1646064480000|2022-02-28 16:08:00|14612.59|14492.59|14615.11|14495.11|14615.35|14495.35|14612.31|14492.31|10
1646064490000|2022-02-28 16:08:10|14615.66|14495.66|14619.85|14499.85|14619.85|14499.85|14615.29|14495.29|10
1646064500000|2022-02-28 16:08:20|14620.46|14500.46|14617.64|14497.64|14621.31|14501.31|14617.5|14497.5|9
1646064510000|2022-02-28 16:08:30|14616.63|14496.63|14617.47|14497.47|14618.47|14498.47|14616.63|14496.63|9
1646064520000|2022-02-28 16:08:40|14617.11|14497.11|14614.77|14494.77|14618.5|14498.5|14614.77|14494.77|10
1646064530000|2022-02-28 16:08:50|14614.86|14494.86|14609.17|14489.17|14614.86|14494.86|14609.17|14489.17|10
1646064540000|2022-02-28 16:09:00|14609.84|14489.84|14608.96|14488.96|14611.04|14491.04|14608.96|14488.96|10
1646064550000|2022-02-28 16:09:10|14608.56|14488.56|14609.93|14489.93|14610.81|14490.81|14607.89|14487.89|9
1646064560000|2022-02-28 16:09:20|14608.87|14488.87|14614.95|14494.95|14614.95|14494.95|14608.87|14488.87|10
1646064570000|2022-02-28 16:09:30|14614.84|14494.84|14624.9|14504.9|14624.9|14504.9|14614.49|14494.49|10
1646064580000|2022-02-28 16:09:40|14626.26|14506.26|14623.41|14503.41|14626.26|14506.26|14623.31|14503.31|10
1646064590000|2022-02-28 16:09:50|14622.8|14502.8|14617.13|14497.13|14623.2|14503.2|14616.06|14496.06|10
1646064600000|2022-02-28 16:10:00|14613.74|14493.74|14597.49|14477.49|14613.74|14493.74|14597.49|14477.49|10
1646064610000|2022-02-28 16:10:10|14596.93|14476.93|14594.29|14474.29|14596.93|14476.93|14593.44|14473.44|10
1646064620000|2022-02-28 16:10:20|14592.48|14472.48|14586.56|14466.56|14592.6|14472.6|14585.44|14465.44|10
1646064630000|2022-02-28 16:10:30|14588.67|14468.67|14576.75|14456.75|14588.67|14468.67|14576.75|14456.75|10
1646064640000|2022-02-28 16:10:40|14574.15|14454.15|14566.46|14446.46|14574.15|14454.15|14566.46|14446.46|10
1646064650000|2022-02-28 16:10:50|14565.78|14445.78|14554.15|14434.15|14565.78|14445.78|14553.84|14433.84|10
1646064660000|2022-02-28 16:11:00|14553.14|14433.14|14550.75|14430.75|14553.14|14433.14|14550.39|14430.39|10
1646064670000|2022-02-28 16:11:10|14550.56|14430.56|14551.58|14431.58|14551.58|14431.58|14550.11|14430.11|10
1646064680000|2022-02-28 16:11:20|14551.86|14431.86|14555.54|14435.54|14556.05|14436.05|14551.2|14431.2|10
1646064690000|2022-02-28 16:11:30|14556.85|14436.85|14566.93|14446.93|14568.48|14448.48|14556.85|14436.85|10
1646064700000|2022-02-28 16:11:40|14567.02|14447.02|14561.21|14441.21|14567.02|14447.02|14559.85|14439.85|10
1646064710000|2022-02-28 16:11:50|14558.68|14438.68|14559.42|14439.42|14560.06|14440.06|14558.38|14438.38|10
1646064720000|2022-02-28 16:12:00|14559.25|14439.25|14568.22|14448.22|14568.23|14448.23|14556.53|14436.53|10
1646064730000|2022-02-28 16:12:10|14570.15|14450.15|14577.37|14457.37|14577.64|14457.64|14569.66|14449.66|10
1646064740000|2022-02-28 16:12:20|14577.78|14457.78|14601.2|14481.2|14601.2|14481.2|14577.78|14457.78|10
1646064750000|2022-02-28 16:12:30|14601.7|14481.7|14597.23|14477.23|14606.48|14486.48|14596.94|14476.94|10
1646064760000|2022-02-28 16:12:40|14597.24|14477.24|14599.67|14479.67|14599.83|14479.83|14597.07|14477.07|10
1646064770000|2022-02-28 16:12:50|14599.12|14479.12|14595.13|14475.13|14599.44|14479.44|14595.13|14475.13|10
1646064780000|2022-02-28 16:13:00|14594.28|14474.28|14583.52|14463.52|14594.28|14474.28|14583.49|14463.49|10
1646064790000|2022-02-28 16:13:10|14582.34|14462.34|14582.47|14462.47|14585.74|14465.74|14581.79|14461.79|9
1646064800000|2022-02-28 16:13:20|14583.08|14463.08|14585.31|14465.31|14587.24|14467.24|14583.08|14463.08|10
1646064810000|2022-02-28 16:13:30|14585.74|14465.74|14588.26|14468.26|14589.37|14469.37|14585.74|14465.74|10
1646064820000|2022-02-28 16:13:40|14588.22|14468.22|14590.02|14470.02|14590.02|14470.02|14587.85|14467.85|10
1646064830000|2022-02-28 16:13:50|14588.89|14468.89|14591.15|14471.15|14591.15|14471.15|14588.01|14468.01|10
1646064840000|2022-02-28 16:14:00|14591.74|14471.74|14592.69|14472.69|14592.69|14472.69|14591.01|14471.01|10
1646064850000|2022-02-28 16:14:10|14592.67|14472.67|14598.64|14478.64|14598.64|14478.64|14592.67|14472.67|10
1646064860000|2022-02-28 16:14:20|14598.35|14478.35|14600.03|14480.03|14601.42|14481.42|14598.19|14478.19|10
1646064870000|2022-02-28 16:14:30|14599.84|14479.84|14597.1|14477.1|14599.84|14479.84|14597.1|14477.1|10
1646064880000|2022-02-28 16:14:40|14596.31|14476.31|14594.35|14474.35|14596.73|14476.73|14594.18|14474.18|10
1646064890000|2022-02-28 16:14:50|14593.32|14473.32|14590.54|14470.54|14593.43|14473.43|14590.37|14470.37|10
1646064900000|2022-02-28 16:15:00|14591.36|14471.36|14592.64|14472.64|14592.64|14472.64|14590.83|14470.83|8
1646064910000|2022-02-28 16:15:10|14593.23|14473.23|14593.87|14473.87|14593.93|14473.93|14593.23|14473.23|10
1646064920000|2022-02-28 16:15:20|14592.92|14472.92|14590.71|14470.71|14593.28|14473.28|14589.97|14469.97|10
1646064930000|2022-02-28 16:15:30|14590.34|14470.34|14586.76|14466.76|14590.34|14470.34|14586.76|14466.76|10
1646064940000|2022-02-28 16:15:40|14586.38|14466.38|14584.42|14464.42|14587.28|14467.28|14584.06|14464.06|10
1646064950000|2022-02-28 16:15:50|14583.5|14463.5|14579.85|14459.85|14584.35|14464.35|14579.85|14459.85|10
1646064960000|2022-02-28 16:16:00|14580.35|14460.35|14578.47|14458.47|14581.4|14461.4|14577.99|14457.99|10
1646064970000|2022-02-28 16:16:10|14578.41|14458.41|14572.04|14452.04|14578.92|14458.92|14572.04|14452.04|10
1646064980000|2022-02-28 16:16:20|14571.01|14451.01|14567.75|14447.75|14571.01|14451.01|14567.75|14447.75|10
1646064990000|2022-02-28 16:16:30|14567.71|14447.71|14563.92|14443.92|14567.71|14447.71|14563.83|14443.83|9
1646065000000|2022-02-28 16:16:40|14563.06|14443.06|14560.55|14440.55|14563.06|14443.06|14560.02|14440.02|10
1646065010000|2022-02-28 16:16:50|14560.54|14440.54|14561.82|14441.82|14561.82|14441.82|14560.19|14440.19|10
1646065020000|2022-02-28 16:17:00|14563.24|14443.24|14566.76|14446.76|14566.76|14446.76|14562.96|14442.96|10
1646065030000|2022-02-28 16:17:10|14567.17|14447.17|14565.01|14445.01|14567.24|14447.24|14564.95|14444.95|10
1646065040000|2022-02-28 16:17:20|14565.3|14445.3|14568.16|14448.16|14568.18|14448.18|14565.3|14445.3|10
1646065050000|2022-02-28 16:17:30|14568.18|14448.18|14570.96|14450.96|14570.96|14450.96|14568.18|14448.18|9
1646065060000|2022-02-28 16:17:40|14570.82|14450.82|14572.78|14452.78|14572.78|14452.78|14570.82|14450.82|10
1646065070000|2022-02-28 16:17:50|14573.39|14453.39|14577.05|14457.05|14577.16|14457.16|14573.39|14453.39|10
1646065080000|2022-02-28 16:18:00|14577.44|14457.44|14579.6|14459.6|14579.6|14459.6|14577.29|14457.29|10
1646065090000|2022-02-28 16:18:10|14582.26|14462.26|14589.15|14469.15|14589.32|14469.32|14582.26|14462.26|10
1646065100000|2022-02-28 16:18:20|14588.92|14468.92|14594.26|14474.26|14594.26|14474.26|14588.92|14468.92|10
1646065110000|2022-02-28 16:18:30|14595.32|14475.32|14608.08|14488.08|14608.08|14488.08|14595.32|14475.32|10
1646065120000|2022-02-28 16:18:40|14608.03|14488.03|14626.03|14506.03|14626.62|14506.62|14608.03|14488.03|10
1646065130000|2022-02-28 16:18:50|14626.05|14506.05|14624.66|14504.66|14626.24|14506.24|14624.37|14504.37|10
1646065140000|2022-02-28 16:19:00|14624.07|14504.07|14625.08|14505.08|14625.32|14505.32|14623.48|14503.48|10
1646065150000|2022-02-28 16:19:10|14625.16|14505.16|14623.29|14503.29|14625.61|14505.61|14623.29|14503.29|10
1646065160000|2022-02-28 16:19:20|14623.67|14503.67|14624.95|14504.95|14624.95|14504.95|14623.04|14503.04|10
1646065170000|2022-02-28 16:19:30|14625.93|14505.93|14630.93|14510.93|14632.27|14512.27|14625.93|14505.93|10
1646065180000|2022-02-28 16:19:40|14630.87|14510.87|14631.13|14511.13|14632.15|14512.15|14630.34|14510.34|9
1646065190000|2022-02-28 16:19:50|14631.51|14511.51|14631.22|14511.22|14631.89|14511.89|14630.02|14510.02|10
1646065200000|2022-02-28 16:20:00|14631.42|14511.42|14628.88|14508.88|14631.74|14511.74|14628.79|14508.79|10
1646065210000|2022-02-28 16:20:10|14628.94|14508.94|14630.09|14510.09|14630.13|14510.13|14627.87|14507.87|10
1646065220000|2022-02-28 16:20:20|14630.25|14510.25|14626.11|14506.11|14630.25|14510.25|14626.11|14506.11|10
1646065230000|2022-02-28 16:20:30|14625.37|14505.37|14621.34|14501.34|14625.37|14505.37|14621.27|14501.27|10
1646065240000|2022-02-28 16:20:40|14621.27|14501.27|14620.55|14500.55|14621.89|14501.89|14619.31|14499.31|10
1646065250000|2022-02-28 16:20:50|14619.45|14499.45|14618.9|14498.9|14619.45|14499.45|14618.09|14498.09|10
1646065260000|2022-02-28 16:21:00|14621.21|14501.21|14621.86|14501.86|14623.03|14503.03|14621.21|14501.21|10
1646065270000|2022-02-28 16:21:10|14622.92|14502.92|14621.66|14501.66|14622.98|14502.98|14621.66|14501.66|8
1646065280000|2022-02-28 16:21:20|14622.1|14502.1|14622.01|14502.01|14622.42|14502.42|14619.78|14499.78|10
1646065290000|2022-02-28 16:21:30|14622.14|14502.14|14621.41|14501.41|14622.73|14502.73|14621.41|14501.41|10
1646065300000|2022-02-28 16:21:40|14621.71|14501.71|14625.08|14505.08|14625.08|14505.08|14621.07|14501.07|10
1646065310000|2022-02-28 16:21:50|14625.37|14505.37|14627|14507|14627|14507|14625.01|14505.01|8
1646065320000|2022-02-28 16:22:00|14625.49|14505.49|14623.79|14503.79|14625.58|14505.58|14623.79|14503.79|10
1646065330000|2022-02-28 16:22:10|14623.85|14503.85|14621.97|14501.97|14624.01|14504.01|14621.58|14501.58|10
1646065340000|2022-02-28 16:22:20|14620.73|14500.73|14621.16|14501.16|14621.16|14501.16|14620.15|14500.15|10
1646065350000|2022-02-28 16:22:30|14621.04|14501.04|14621.68|14501.68|14621.68|14501.68|14620.57|14500.57|10
1646065360000|2022-02-28 16:22:40|14621.77|14501.77|14628.86|14508.86|14628.86|14508.86|14621.74|14501.74|10
1646065370000|2022-02-28 16:22:50|14629.39|14509.39|14632.79|14512.79|14632.79|14512.79|14629.39|14509.39|10
1646065380000|2022-02-28 16:23:00|14632.62|14512.62|14634.66|14514.66|14634.66|14514.66|14630.73|14510.73|10
1646065390000|2022-02-28 16:23:10|14635.65|14515.65|14640.4|14520.4|14640.4|14520.4|14635.65|14515.65|10
1646065400000|2022-02-28 16:23:20|14640.57|14520.57|14642.39|14522.39|14642.69|14522.69|14640.57|14520.57|10
1646065410000|2022-02-28 16:23:30|14642.5|14522.5|14644.85|14524.85|14645.06|14525.06|14641.99|14521.99|10
1646065420000|2022-02-28 16:23:40|14645.01|14525.01|14649.14|14529.14|14649.14|14529.14|14644.63|14524.63|10
1646065430000|2022-02-28 16:23:50|14648.66|14528.66|14647.15|14527.15|14649.15|14529.15|14647.15|14527.15|10
1646065440000|2022-02-28 16:24:00|14647.26|14527.26|14651|14531|14651|14531|14647.01|14527.01|10
1646065450000|2022-02-28 16:24:10|14651.37|14531.37|14654.32|14534.32|14654.32|14534.32|14650.9|14530.9|10
1646065460000|2022-02-28 16:24:20|14652.69|14532.69|14654.18|14534.18|14654.75|14534.75|14652.69|14532.69|10
1646065470000|2022-02-28 16:24:30|14654.68|14534.68|14670.47|14550.47|14670.47|14550.47|14654.57|14534.57|10
1646065480000|2022-02-28 16:24:40|14674.71|14554.71|14683.05|14563.05|14683.05|14563.05|14674.71|14554.71|10
1646065490000|2022-02-28 16:24:50|14683.57|14563.57|14687.6|14567.6|14687.72|14567.72|14683.36|14563.36|10
1646065500000|2022-02-28 16:25:00|14687.9|14567.9|14690.3|14570.3|14690.3|14570.3|14687.73|14567.73|10
1646065510000|2022-02-28 16:25:10|14690.17|14570.17|14688.17|14568.17|14690.17|14570.17|14688.13|14568.13|9
1646065520000|2022-02-28 16:25:20|14687.77|14567.77|14686.87|14566.87|14688.45|14568.45|14686.7|14566.7|9
1646065530000|2022-02-28 16:25:30|14686.53|14566.53|14687.35|14567.35|14688.26|14568.26|14686.53|14566.53|10
1646065540000|2022-02-28 16:25:40|14689.04|14569.04|14685.93|14565.93|14689.04|14569.04|14684.38|14564.38|10
1646065550000|2022-02-28 16:25:50|14688.39|14568.39|14687.15|14567.15|14688.39|14568.39|14686.98|14566.98|10
1646065560000|2022-02-28 16:26:00|14687.46|14567.46|14689.79|14569.79|14690.23|14570.23|14687.43|14567.43|10
1646065570000|2022-02-28 16:26:10|14689.76|14569.76|14689.81|14569.81|14690.52|14570.52|14689.06|14569.06|10
1646065580000|2022-02-28 16:26:20|14689.06|14569.06|14692.39|14572.39|14692.39|14572.39|14689.01|14569.01|10
1646065590000|2022-02-28 16:26:30|14692.23|14572.23|14690.55|14570.55|14692.23|14572.23|14690.55|14570.55|10
1646065600000|2022-02-28 16:26:40|14690.36|14570.36|14697.53|14577.53|14699.6|14579.6|14690.28|14570.28|10
1646065610000|2022-02-28 16:26:50|14696.94|14576.94|14707.68|14587.68|14707.68|14587.68|14696.73|14576.73|10
1646065620000|2022-02-28 16:27:00|14708|14588|14711.32|14591.32|14711.32|14591.32|14705.76|14585.76|10
1646065630000|2022-02-28 16:27:10|14710.78|14590.78|14714.17|14594.17|14714.32|14594.32|14710.34|14590.34|10
1646065640000|2022-02-28 16:27:20|14714.52|14594.52|14714.93|14594.93|14715.23|14595.23|14714.52|14594.52|10
1646065650000|2022-02-28 16:27:30|14714.9|14594.9|14705.34|14585.34|14714.9|14594.9|14705.34|14585.34|10
1646065660000|2022-02-28 16:27:40|14704.13|14584.13|14706.34|14586.34|14706.38|14586.38|14703.56|14583.56|10
1646065670000|2022-02-28 16:27:50|14706.25|14586.25|14701.2|14581.2|14706.25|14586.25|14700.62|14580.62|10
1646065680000|2022-02-28 16:28:00|14700.68|14580.68|14702.32|14582.32|14703.84|14583.84|14700.68|14580.68|9
1646065690000|2022-02-28 16:28:10|14702.05|14582.05|14700.72|14580.72|14702.44|14582.44|14700.28|14580.28|10
1646065700000|2022-02-28 16:28:20|14700.81|14580.81|14695.97|14575.97|14700.81|14580.81|14695.92|14575.92|10
1646065710000|2022-02-28 16:28:30|14696.16|14576.16|14695.08|14575.08|14696.16|14576.16|14693.98|14573.98|10
1646065720000|2022-02-28 16:28:40|14695.44|14575.44|14694.82|14574.82|14696.48|14576.48|14694.82|14574.82|10
1646065730000|2022-02-28 16:28:50|14695.18|14575.18|14697.42|14577.42|14697.42|14577.42|14695.18|14575.18|9
1646065740000|2022-02-28 16:29:00|14697.45|14577.45|14697.05|14577.05|14698.45|14578.45|14697.05|14577.05|10
1646065750000|2022-02-28 16:29:10|14697.23|14577.23|14693.89|14573.89|14697.38|14577.38|14693.89|14573.89|10
1646065760000|2022-02-28 16:29:20|14693.8|14573.8|14687.74|14567.74|14694.22|14574.22|14687.74|14567.74|10
1646065770000|2022-02-28 16:29:30|14687.5|14567.5|14686.36|14566.36|14687.77|14567.77|14685.74|14565.74|10
1646065780000|2022-02-28 16:29:40|14686.51|14566.51|14682.9|14562.9|14686.69|14566.69|14682.9|14562.9|10
1646065790000|2022-02-28 16:29:50|14682.56|14562.56|14678.35|14558.35|14682.56|14562.56|14678.35|14558.35|10
1646065800000|2022-02-28 16:30:00|14678.32|14558.32|14678.34|14558.34|14678.34|14558.34|14677.57|14557.57|10
1646065810000|2022-02-28 16:30:10|14678.06|14558.06|14676.72|14556.72|14678.06|14558.06|14676.07|14556.07|10
1646065820000|2022-02-28 16:30:20|14677.69|14557.69|14671.53|14551.53|14677.69|14557.69|14671.53|14551.53|10
1646065830000|2022-02-28 16:30:30|14671.34|14551.34|14670.66|14550.66|14671.34|14551.34|14669.23|14549.23|10
1646065840000|2022-02-28 16:30:40|14670.64|14550.64|14671.46|14551.46|14671.78|14551.78|14670.64|14550.64|10
1646065850000|2022-02-28 16:30:50|14671.49|14551.49|14677.57|14557.57|14677.57|14557.57|14671.49|14551.49|10
1646065860000|2022-02-28 16:31:00|14677.72|14557.72|14678.73|14558.73|14679.41|14559.41|14677.71|14557.71|10
1646065870000|2022-02-28 16:31:10|14678.61|14558.61|14677.31|14557.31|14678.61|14558.61|14676.26|14556.26|10
1646065880000|2022-02-28 16:31:20|14677.89|14557.89|14678.79|14558.79|14678.79|14558.79|14677.89|14557.89|8
1646065890000|2022-02-28 16:31:30|14676.83|14556.83|14674.06|14554.06|14676.83|14556.83|14673.13|14553.13|10
1646065900000|2022-02-28 16:31:40|14673.94|14553.94|14673.64|14553.64|14675.23|14555.23|14673.64|14553.64|9
1646065910000|2022-02-28 16:31:50|14673.58|14553.58|14671.82|14551.82|14674.14|14554.14|14671.82|14551.82|9
1646065920000|2022-02-28 16:32:00|14671.93|14551.93|14669.16|14549.16|14671.93|14551.93|14669.16|14549.16|10
1646065930000|2022-02-28 16:32:10|14668.21|14548.21|14661.99|14541.99|14668.21|14548.21|14661.99|14541.99|10
1646065940000|2022-02-28 16:32:20|14662.08|14542.08|14655.82|14535.82|14662.08|14542.08|14655.82|14535.82|10
1646065950000|2022-02-28 16:32:30|14655.39|14535.39|14652.72|14532.72|14655.39|14535.39|14652.7|14532.7|10
1646065960000|2022-02-28 16:32:40|14652.52|14532.52|14651.15|14531.15|14652.52|14532.52|14650.68|14530.68|10
1646065970000|2022-02-28 16:32:50|14650.66|14530.66|14653.37|14533.37|14653.58|14533.58|14650.66|14530.66|10
1646065980000|2022-02-28 16:33:00|14653.44|14533.44|14654.23|14534.23|14654.43|14534.43|14653.07|14533.07|9
1646065990000|2022-02-28 16:33:10|14654.19|14534.19|14654.18|14534.18|14654.29|14534.29|14653.03|14533.03|10
1646066000000|2022-02-28 16:33:20|14654.36|14534.36|14654.64|14534.64|14655.34|14535.34|14653.12|14533.12|10
1646066010000|2022-02-28 16:33:30|14654.62|14534.62|14647.52|14527.52|14654.67|14534.67|14647.52|14527.52|10
1646066020000|2022-02-28 16:33:40|14646.72|14526.72|14642.72|14522.72|14646.72|14526.72|14642.57|14522.57|10
1646066030000|2022-02-28 16:33:50|14642.63|14522.63|14643.85|14523.85|14645.25|14525.25|14642.34|14522.34|10
1646066040000|2022-02-28 16:34:00|14643.74|14523.74|14644.5|14524.5|14644.5|14524.5|14643.09|14523.09|10
1646066050000|2022-02-28 16:34:10|14644.74|14524.74|14646.33|14526.33|14646.33|14526.33|14644.74|14524.74|9
1646066060000|2022-02-28 16:34:20|14647.27|14527.27|14651.4|14531.4|14651.4|14531.4|14647.27|14527.27|10
1646066070000|2022-02-28 16:34:30|14652.02|14532.02|14651.22|14531.22|14652.02|14532.02|14650.65|14530.65|10
1646066080000|2022-02-28 16:34:40|14650.89|14530.89|14649.4|14529.4|14650.89|14530.89|14648.92|14528.92|10
1646066090000|2022-02-28 16:34:50|14648.91|14528.91|14642.29|14522.29|14648.91|14528.91|14641.94|14521.94|10
1646066100000|2022-02-28 16:35:00|14642.44|14522.44|14638.65|14518.65|14642.44|14522.44|14638.65|14518.65|10
1646066110000|2022-02-28 16:35:10|14638.57|14518.57|14628.61|14508.61|14638.88|14518.88|14628.61|14508.61|9
1646066120000|2022-02-28 16:35:20|14629.1|14509.1|14622.4|14502.4|14629.1|14509.1|14622.4|14502.4|10
1646066130000|2022-02-28 16:35:30|14622.41|14502.41|14614.2|14494.2|14622.52|14502.52|14614.2|14494.2|10
1646066140000|2022-02-28 16:35:40|14616.44|14496.44|14613.4|14493.4|14616.44|14496.44|14612.81|14492.81|10
1646066150000|2022-02-28 16:35:50|14612.93|14492.93|14613.84|14493.84|14613.95|14493.95|14612.22|14492.22|10
1646066160000|2022-02-28 16:36:00|14613.53|14493.53|14616.37|14496.37|14616.53|14496.53|14613.28|14493.28|10
1646066170000|2022-02-28 16:36:10|14616.67|14496.67|14623.37|14503.37|14623.37|14503.37|14616.67|14496.67|10
1646066180000|2022-02-28 16:36:20|14626.27|14506.27|14630.22|14510.22|14630.54|14510.54|14626.27|14506.27|10
1646066190000|2022-02-28 16:36:30|14630.12|14510.12|14636.02|14516.02|14636.02|14516.02|14629.82|14509.82|10
1646066200000|2022-02-28 16:36:40|14637.43|14517.43|14638.47|14518.47|14639.25|14519.25|14636.49|14516.49|10
1646066210000|2022-02-28 16:36:50|14639.62|14519.62|14636|14516|14639.62|14519.62|14636|14516|10
1646066220000|2022-02-28 16:37:00|14635.09|14515.09|14635.46|14515.46|14636.77|14516.77|14635.06|14515.06|10
1646066230000|2022-02-28 16:37:10|14635.44|14515.44|14630.26|14510.26|14635.44|14515.44|14630.26|14510.26|10
1646066240000|2022-02-28 16:37:20|14630.56|14510.56|14631.94|14511.94|14632.35|14512.35|14630.56|14510.56|9
1646066250000|2022-02-28 16:37:30|14631.76|14511.76|14634.01|14514.01|14634.49|14514.49|14631.76|14511.76|10
1646066260000|2022-02-28 16:37:40|14633.85|14513.85|14636.24|14516.24|14636.24|14516.24|14633.84|14513.84|9
1646066270000|2022-02-28 16:37:50|14636.59|14516.59|14637.54|14517.54|14639.14|14519.14|14636.59|14516.59|9
1646066280000|2022-02-28 16:38:00|14637.17|14517.17|14639.72|14519.72|14639.81|14519.81|14637.17|14517.17|10
1646066290000|2022-02-28 16:38:10|14639.56|14519.56|14639.74|14519.74|14639.96|14519.96|14638.78|14518.78|10
1646066300000|2022-02-28 16:38:20|14639.44|14519.44|14642.04|14522.04|14642.04|14522.04|14639.41|14519.41|10
1646066310000|2022-02-28 16:38:30|14643.2|14523.2|14646.17|14526.17|14646.17|14526.17|14642.81|14522.81|10
1646066320000|2022-02-28 16:38:40|14646.67|14526.67|14647.16|14527.16|14647.95|14527.95|14646.67|14526.67|10
1646066330000|2022-02-28 16:38:50|14647.48|14527.48|14638.41|14518.41|14647.56|14527.56|14638.41|14518.41|10
1646066340000|2022-02-28 16:39:00|14638.18|14518.18|14637.61|14517.61|14638.18|14518.18|14636.48|14516.48|10
1646066350000|2022-02-28 16:39:10|14638.7|14518.7|14642.09|14522.09|14642.09|14522.09|14638.7|14518.7|10
1646066360000|2022-02-28 16:39:20|14642.78|14522.78|14648.1|14528.1|14648.1|14528.1|14642.78|14522.78|10
1646066370000|2022-02-28 16:39:30|14648.19|14528.19|14649.32|14529.32|14649.32|14529.32|14647.4|14527.4|10
1646066380000|2022-02-28 16:39:40|14649.21|14529.21|14653.17|14533.17|14653.17|14533.17|14649.21|14529.21|10
1646066390000|2022-02-28 16:39:50|14652.25|14532.25|14650.53|14530.53|14652.85|14532.85|14650.53|14530.53|10
1646066400000|2022-02-28 16:40:00|14651.16|14531.16|14649.63|14529.63|14651.31|14531.31|14649.48|14529.48|10
1646066410000|2022-02-28 16:40:10|14649.64|14529.64|14648.88|14528.88|14649.93|14529.93|14648.88|14528.88|8
1646066420000|2022-02-28 16:40:20|14648.37|14528.37|14649.13|14529.13|14649.13|14529.13|14647.58|14527.58|10
1646066430000|2022-02-28 16:40:30|14648.8|14528.8|14654.64|14534.64|14654.64|14534.64|14648.8|14528.8|10
1646066440000|2022-02-28 16:40:40|14654.46|14534.46|14653.89|14533.89|14655.96|14535.96|14653.89|14533.89|9
1646066450000|2022-02-28 16:40:50|14653.64|14533.64|14656.49|14536.49|14656.49|14536.49|14653.64|14533.64|8
1646066460000|2022-02-28 16:41:00|14655.47|14535.47|14658.37|14538.37|14658.59|14538.59|14655.47|14535.47|10
1646066470000|2022-02-28 16:41:10|14658.84|14538.84|14657.88|14537.88|14658.84|14538.84|14657.4|14537.4|10
1646066480000|2022-02-28 16:41:20|14657.77|14537.77|14664.73|14544.73|14664.73|14544.73|14657.77|14537.77|10
1646066490000|2022-02-28 16:41:30|14664.68|14544.68|14670.77|14550.77|14671.68|14551.68|14664.68|14544.68|9
1646066500000|2022-02-28 16:41:40|14670.22|14550.22|14671.91|14551.91|14671.91|14551.91|14669.6|14549.6|10
1646066510000|2022-02-28 16:41:50|14672.03|14552.03|14675.02|14555.02|14675.28|14555.28|14672.03|14552.03|9
1646066520000|2022-02-28 16:42:00|14675.58|14555.58|14684.14|14564.14|14684.14|14564.14|14674.72|14554.72|10
1646066530000|2022-02-28 16:42:10|14684.22|14564.22|14678.13|14558.13|14685.56|14565.56|14678.13|14558.13|9
1646066540000|2022-02-28 16:42:20|14679.12|14559.12|14676.41|14556.41|14679.53|14559.53|14674.63|14554.63|10
1646066550000|2022-02-28 16:42:30|14676.68|14556.68|14674.68|14554.68|14678.15|14558.15|14674.68|14554.68|10
1646066560000|2022-02-28 16:42:40|14674.73|14554.73|14670.49|14550.49|14674.85|14554.85|14670.49|14550.49|9
1646066570000|2022-02-28 16:42:50|14670.06|14550.06|14669.91|14549.91|14670.38|14550.38|14669.16|14549.16|10
1646066580000|2022-02-28 16:43:00|14669.42|14549.42|14667.86|14547.86|14669.56|14549.56|14667.86|14547.86|10
1646066590000|2022-02-28 16:43:10|14668.82|14548.82|14665.96|14545.96|14668.82|14548.82|14665.96|14545.96|9
1646066600000|2022-02-28 16:43:20|14665.94|14545.94|14665.79|14545.79|14667.23|14547.23|14665.62|14545.62|9
1646066610000|2022-02-28 16:43:30|14666.14|14546.14|14668.11|14548.11|14668.11|14548.11|14665.72|14545.72|10
1646066620000|2022-02-28 16:43:40|14667.75|14547.75|14669.5|14549.5|14669.71|14549.71|14666.87|14546.87|10
1646066630000|2022-02-28 16:43:50|14668.25|14548.25|14669.46|14549.46|14669.5|14549.5|14668.25|14548.25|9
1646066640000|2022-02-28 16:44:00|14670.05|14550.05|14668.49|14548.49|14670.05|14550.05|14668.04|14548.04|10
1646066650000|2022-02-28 16:44:10|14668.35|14548.35|14669.64|14549.64|14669.77|14549.77|14668.31|14548.31|10
1646066660000|2022-02-28 16:44:20|14670.05|14550.05|14671.59|14551.59|14671.59|14551.59|14668.47|14548.47|10
1646066670000|2022-02-28 16:44:30|14671.54|14551.54|14670.51|14550.51|14672.28|14552.28|14670.51|14550.51|10
1646066680000|2022-02-28 16:44:40|14670.55|14550.55|14668.18|14548.18|14670.93|14550.93|14668.18|14548.18|10
1646066690000|2022-02-28 16:44:50|14668.06|14548.06|14665.83|14545.83|14668.06|14548.06|14665.01|14545.01|10
1646066700000|2022-02-28 16:45:00|14665.62|14545.62|14665.42|14545.42|14665.62|14545.62|14664.59|14544.59|10
1646066710000|2022-02-28 16:45:10|14665.81|14545.81|14662.94|14542.94|14668.73|14548.73|14662.94|14542.94|10
1646066720000|2022-02-28 16:45:20|14661.12|14541.12|14649.77|14529.77|14661.12|14541.12|14649.77|14529.77|10
1646066730000|2022-02-28 16:45:30|14649.79|14529.79|14645.81|14525.81|14649.83|14529.83|14645.81|14525.81|9
1646066740000|2022-02-28 16:45:40|14644.72|14524.72|14643.69|14523.69|14644.89|14524.89|14643.51|14523.51|10
1646066750000|2022-02-28 16:45:50|14641.36|14521.36|14642.99|14522.99|14643.33|14523.33|14641.36|14521.36|10
1646066760000|2022-02-28 16:46:00|14642.51|14522.51|14642.81|14522.81|14642.83|14522.83|14642|14522|10
1646066770000|2022-02-28 16:46:10|14642.85|14522.85|14640.54|14520.54|14642.91|14522.91|14640.37|14520.37|10
1646066780000|2022-02-28 16:46:20|14640.38|14520.38|14639.61|14519.61|14641.15|14521.15|14639.6|14519.6|10
1646066790000|2022-02-28 16:46:30|14638.56|14518.56|14636.47|14516.47|14638.56|14518.56|14636.45|14516.45|10
1646066800000|2022-02-28 16:46:40|14637.05|14517.05|14636.92|14516.92|14638.53|14518.53|14636.92|14516.92|9
1646066810000|2022-02-28 16:46:50|14636.63|14516.63|14631.98|14511.98|14637.19|14517.19|14631.98|14511.98|10
1646066820000|2022-02-28 16:47:00|14631.81|14511.81|14628.43|14508.43|14632.95|14512.95|14628.43|14508.43|10
1646066830000|2022-02-28 16:47:10|14626.03|14506.03|14617.94|14497.94|14626.03|14506.03|14617.94|14497.94|10
1646066840000|2022-02-28 16:47:20|14617.5|14497.5|14613.42|14493.42|14617.5|14497.5|14613.42|14493.42|9
1646066850000|2022-02-28 16:47:30|14613.54|14493.54|14604.4|14484.4|14613.54|14493.54|14604.4|14484.4|10
1646066860000|2022-02-28 16:47:40|14604.05|14484.05|14592.43|14472.43|14604.05|14484.05|14592.43|14472.43|10
1646066870000|2022-02-28 16:47:50|14591.63|14471.63|14583.88|14463.88|14591.63|14471.63|14583.88|14463.88|10
1646066880000|2022-02-28 16:48:00|14583.02|14463.02|14581.99|14461.99|14583.02|14463.02|14581.32|14461.32|10
1646066890000|2022-02-28 16:48:10|14581.84|14461.84|14573.96|14453.96|14581.84|14461.84|14573.96|14453.96|10
1646066900000|2022-02-28 16:48:20|14574.69|14454.69|14572.27|14452.27|14574.92|14454.92|14571.86|14451.86|10
1646066910000|2022-02-28 16:48:30|14571.3|14451.3|14557.65|14437.65|14571.3|14451.3|14557.65|14437.65|10
1646066920000|2022-02-28 16:48:40|14556.48|14436.48|14551.37|14431.37|14557.23|14437.23|14551.37|14431.37|10
1646066930000|2022-02-28 16:48:50|14551.04|14431.04|14549.55|14429.55|14551.04|14431.04|14548.46|14428.46|10
1646066940000|2022-02-28 16:49:00|14554.05|14434.05|14556.92|14436.92|14557.02|14437.02|14553.51|14433.51|10
1646066950000|2022-02-28 16:49:10|14557.14|14437.14|14560.48|14440.48|14560.48|14440.48|14557.14|14437.14|10
1646066960000|2022-02-28 16:49:20|14560.72|14440.72|14576.01|14456.01|14576.01|14456.01|14560.72|14440.72|10
1646066970000|2022-02-28 16:49:30|14575.96|14455.96|14579.77|14459.77|14579.77|14459.77|14575.86|14455.86|10
1646066980000|2022-02-28 16:49:40|14579.64|14459.64|14577.1|14457.1|14579.64|14459.64|14576.95|14456.95|10
1646066990000|2022-02-28 16:49:50|14576.87|14456.87|14574.52|14454.52|14576.87|14456.87|14573.6|14453.6|10
1646067000000|2022-02-28 16:50:00|14575.55|14455.55|14574.2|14454.2|14575.79|14455.79|14574.2|14454.2|10
1646067010000|2022-02-28 16:50:10|14574.17|14454.17|14574.2|14454.2|14574.41|14454.41|14573.94|14453.94|9
1646067020000|2022-02-28 16:50:20|14574.32|14454.32|14573.03|14453.03|14575.1|14455.1|14571.68|14451.68|9
1646067030000|2022-02-28 16:50:30|14572.87|14452.87|14570.43|14450.43|14572.87|14452.87|14569.94|14449.94|10
1646067040000|2022-02-28 16:50:40|14570.89|14450.89|14563.59|14443.59|14570.99|14450.99|14563.59|14443.59|10
1646067050000|2022-02-28 16:50:50|14563.39|14443.39|14560.96|14440.96|14563.39|14443.39|14560.96|14440.96|10
1646067060000|2022-02-28 16:51:00|14560.65|14440.65|14555.42|14435.42|14560.87|14440.87|14555.42|14435.42|10
1646067070000|2022-02-28 16:51:10|14554.54|14434.54|14548.67|14428.67|14554.54|14434.54|14548.08|14428.08|10
1646067080000|2022-02-28 16:51:20|14548.76|14428.76|14550.8|14430.8|14551.6|14431.6|14548.76|14428.76|10
1646067090000|2022-02-28 16:51:30|14550.47|14430.47|14550.62|14430.62|14550.62|14430.62|14548.58|14428.58|9
1646067100000|2022-02-28 16:51:40|14551.14|14431.14|14550.23|14430.23|14551.14|14431.14|14549.93|14429.93|10
1646067110000|2022-02-28 16:51:50|14549.64|14429.64|14547.93|14427.93|14549.64|14429.64|14547.93|14427.93|10
1646067120000|2022-02-28 16:52:00|14547.49|14427.49|14550.31|14430.31|14550.31|14430.31|14547.44|14427.44|10
1646067130000|2022-02-28 16:52:10|14550.64|14430.64|14554.52|14434.52|14554.61|14434.61|14550.64|14430.64|10
1646067140000|2022-02-28 16:52:20|14554.84|14434.84|14558.04|14438.04|14559.79|14439.79|14554.84|14434.84|10
1646067150000|2022-02-28 16:52:30|14558.84|14438.84|14558.44|14438.44|14559.18|14439.18|14557.9|14437.9|10
1646067160000|2022-02-28 16:52:40|14558.13|14438.13|14558.92|14438.92|14558.92|14438.92|14556.92|14436.92|10
1646067170000|2022-02-28 16:52:50|14559.38|14439.38|14560.56|14440.56|14561.73|14441.73|14559.38|14439.38|9
1646067180000|2022-02-28 16:53:00|14560.72|14440.72|14561.39|14441.39|14562.06|14442.06|14560.59|14440.59|10
1646067190000|2022-02-28 16:53:10|14563.01|14443.01|14564.48|14444.48|14564.48|14444.48|14563.01|14443.01|10
1646067200000|2022-02-28 16:53:20|14564.98|14444.98|14567.45|14447.45|14567.45|14447.45|14564.98|14444.98|10
1646067210000|2022-02-28 16:53:30|14567.68|14447.68|14569.08|14449.08|14569.21|14449.21|14566.68|14446.68|10
1646067220000|2022-02-28 16:53:40|14568.87|14448.87|14571.57|14451.57|14571.57|14451.57|14568.78|14448.78|9
1646067230000|2022-02-28 16:53:50|14571.91|14451.91|14572.5|14452.5|14572.5|14452.5|14570.9|14450.9|9
1646067240000|2022-02-28 16:54:00|14573.58|14453.58|14576.34|14456.34|14576.89|14456.89|14573.58|14453.58|10
1646067250000|2022-02-28 16:54:10|14575.86|14455.86|14575.04|14455.04|14575.96|14455.96|14575.02|14455.02|9
1646067260000|2022-02-28 16:54:20|14574.86|14454.86|14572.01|14452.01|14574.96|14454.96|14572.01|14452.01|10
1646067270000|2022-02-28 16:54:30|14571.35|14451.35|14572.13|14452.13|14573.79|14453.79|14570.96|14450.96|10
1646067280000|2022-02-28 16:54:40|14572.15|14452.15|14569.94|14449.94|14572.36|14452.36|14569.94|14449.94|10
1646067290000|2022-02-28 16:54:50|14569.91|14449.91|14568.38|14448.38|14569.91|14449.91|14567.52|14447.52|9
1646067300000|2022-02-28 16:55:00|14568.43|14448.43|14570.46|14450.46|14570.46|14450.46|14568.25|14448.25|10
1646067310000|2022-02-28 16:55:10|14570.48|14450.48|14575.5|14455.5|14575.5|14455.5|14570.48|14450.48|10
1646067320000|2022-02-28 16:55:20|14575.81|14455.81|14579.3|14459.3|14579.47|14459.47|14575.44|14455.44|10
1646067330000|2022-02-28 16:55:30|14579.38|14459.38|14580.55|14460.55|14580.61|14460.61|14579.38|14459.38|9
1646067340000|2022-02-28 16:55:40|14580.33|14460.33|14581.05|14461.05|14581.05|14461.05|14580.33|14460.33|9
1646067350000|2022-02-28 16:55:50|14580.38|14460.38|14581.68|14461.68|14581.83|14461.83|14579.1|14459.1|10
1646067360000|2022-02-28 16:56:00|14582.67|14462.67|14584.32|14464.32|14584.69|14464.69|14582.67|14462.67|10
1646067370000|2022-02-28 16:56:10|14584.04|14464.04|14583.61|14463.61|14584.04|14464.04|14582.5|14462.5|10
1646067380000|2022-02-28 16:56:20|14583.58|14463.58|14586.92|14466.92|14586.92|14466.92|14583.58|14463.58|10
1646067390000|2022-02-28 16:56:30|14587.58|14467.58|14588.44|14468.44|14589.49|14469.49|14587.58|14467.58|10
1646067400000|2022-02-28 16:56:40|14588.72|14468.72|14591.16|14471.16|14591.27|14471.27|14588.72|14468.72|10
1646067410000|2022-02-28 16:56:50|14591.04|14471.04|14591.94|14471.94|14591.94|14471.94|14591.04|14471.04|9
1646067420000|2022-02-28 16:57:00|14592.95|14472.95|14591.69|14471.69|14593.14|14473.14|14591.69|14471.69|8
1646067430000|2022-02-28 16:57:10|14591.25|14471.25|14588.66|14468.66|14591.25|14471.25|14588.66|14468.66|10
1646067440000|2022-02-28 16:57:20|14588.08|14468.08|14586.95|14466.95|14588.09|14468.09|14586.95|14466.95|10
1646067450000|2022-02-28 16:57:30|14586.27|14466.27|14587.94|14467.94|14588.09|14468.09|14586.25|14466.25|10
1646067460000|2022-02-28 16:57:40|14588.2|14468.2|14588.31|14468.31|14588.73|14468.73|14587.84|14467.84|10
1646067470000|2022-02-28 16:57:50|14588.75|14468.75|14593.23|14473.23|14593.23|14473.23|14588.75|14468.75|10
1646067480000|2022-02-28 16:58:00|14593.17|14473.17|14593.88|14473.88|14593.88|14473.88|14592.69|14472.69|10
1646067490000|2022-02-28 16:58:10|14594.11|14474.11|14595.81|14475.81|14596.61|14476.61|14594.11|14474.11|10
1646067500000|2022-02-28 16:58:20|14595.61|14475.61|14596.42|14476.42|14596.42|14476.42|14595.17|14475.17|9
1646067510000|2022-02-28 16:58:30|14595.51|14475.51|14592.9|14472.9|14595.51|14475.51|14592.9|14472.9|10
1646067520000|2022-02-28 16:58:40|14592.86|14472.86|14589.99|14469.99|14592.86|14472.86|14589.99|14469.99|10
1646067530000|2022-02-28 16:58:50|14589.73|14469.73|14590.64|14470.64|14590.79|14470.79|14589.43|14469.43|10
1646067540000|2022-02-28 16:59:00|14590.83|14470.83|14591.01|14471.01|14591.55|14471.55|14590.35|14470.35|8
1646067550000|2022-02-28 16:59:10|14591.69|14471.69|14588.89|14468.89|14593.2|14473.2|14588.89|14468.89|10
1646067560000|2022-02-28 16:59:20|14588.18|14468.18|14587.15|14467.15|14588.18|14468.18|14585.74|14465.74|10
1646067570000|2022-02-28 16:59:30|14587.03|14467.03|14587.15|14467.15|14588.14|14468.14|14587.03|14467.03|9
1646067580000|2022-02-28 16:59:40|14587.33|14467.33|14586.61|14466.61|14587.33|14467.33|14586.43|14466.43|8
1646067590000|2022-02-28 16:59:50|14586.24|14466.24|14586.77|14466.77|14586.77|14466.77|14585.14|14465.14|10
1646067600000|2022-02-28 17:00:00|14586.25|14466.25|14582.92|14462.92|14586.91|14466.91|14582.92|14462.92|9
1646067610000|2022-02-28 17:00:10|14582.79|14462.79|14583.95|14463.95|14583.95|14463.95|14582.08|14462.08|10
1646067620000|2022-02-28 17:00:20|14584.61|14464.61|14586.8|14466.8|14586.91|14466.91|14584.61|14464.61|10
1646067630000|2022-02-28 17:00:30|14587.04|14467.04|14589.97|14469.97|14590.46|14470.46|14587.04|14467.04|10
1646067640000|2022-02-28 17:00:40|14590.33|14470.33|14592.56|14472.56|14592.58|14472.58|14590.09|14470.09|10
1646067650000|2022-02-28 17:00:50|14592.24|14472.24|14587.01|14467.01|14592.24|14472.24|14587.01|14467.01|9
1646067660000|2022-02-28 17:01:00|14586.5|14466.5|14583.3|14463.3|14586.5|14466.5|14583.03|14463.03|10
1646067670000|2022-02-28 17:01:10|14582.37|14462.37|14579.92|14459.92|14582.37|14462.37|14579.92|14459.92|10
1646067680000|2022-02-28 17:01:20|14579.49|14459.49|14579.64|14459.64|14580.05|14460.05|14579.28|14459.28|10
1646067690000|2022-02-28 17:01:30|14579.53|14459.53|14579.78|14459.78|14579.82|14459.82|14578.54|14458.54|10
1646067700000|2022-02-28 17:01:40|14579.8|14459.8|14578.41|14458.41|14579.8|14459.8|14577.23|14457.23|9
1646067710000|2022-02-28 17:01:50|14578.95|14458.95|14582.65|14462.65|14582.65|14462.65|14578.95|14458.95|10
1646067720000|2022-02-28 17:02:00|14582.9|14462.9|14591.98|14471.98|14591.98|14471.98|14582.9|14462.9|9
1646067730000|2022-02-28 17:02:10|14592.59|14472.59|14602.1|14482.1|14602.1|14482.1|14592.59|14472.59|10
1646067740000|2022-02-28 17:02:20|14601.85|14481.85|14600.27|14480.27|14602.23|14482.23|14600.27|14480.27|10
1646067750000|2022-02-28 17:02:30|14600.06|14480.06|14597.3|14477.3|14601.02|14481.02|14597.3|14477.3|10
1646067760000|2022-02-28 17:02:40|14596.41|14476.41|14596.7|14476.7|14597.3|14477.3|14596.14|14476.14|10
1646067770000|2022-02-28 17:02:50|14596.62|14476.62|14597.2|14477.2|14597.2|14477.2|14595.79|14475.79|10
1646067780000|2022-02-28 17:03:00|14596.98|14476.98|14596.42|14476.42|14596.98|14476.98|14596.13|14476.13|10
1646067790000|2022-02-28 17:03:10|14597.65|14477.65|14596.99|14476.99|14598.44|14478.44|14596.89|14476.89|9
1646067800000|2022-02-28 17:03:20|14595.86|14475.86|14592.03|14472.03|14595.86|14475.86|14592.03|14472.03|10
1646067810000|2022-02-28 17:03:30|14591.4|14471.4|14590.45|14470.45|14591.72|14471.72|14590.45|14470.45|10
1646067820000|2022-02-28 17:03:40|14590.69|14470.69|14592.01|14472.01|14592.01|14472.01|14590.69|14470.69|10
1646067830000|2022-02-28 17:03:50|14592.05|14472.05|14592.36|14472.36|14592.63|14472.63|14590.91|14470.91|10
1646067840000|2022-02-28 17:04:00|14592.08|14472.08|14593.47|14473.47|14593.96|14473.96|14592.08|14472.08|10
1646067850000|2022-02-28 17:04:10|14593.59|14473.59|14591.57|14471.57|14594.58|14474.58|14591.57|14471.57|10
1646067860000|2022-02-28 17:04:20|14590.84|14470.84|14587.77|14467.77|14590.84|14470.84|14587.77|14467.77|10
1646067870000|2022-02-28 17:04:30|14586.26|14466.26|14582.92|14462.92|14586.26|14466.26|14582.92|14462.92|9
1646067880000|2022-02-28 17:04:40|14582.18|14462.18|14577.72|14457.72|14582.18|14462.18|14577.69|14457.69|9
1646067890000|2022-02-28 17:04:50|14577.93|14457.93|14574.78|14454.78|14577.93|14457.93|14574.78|14454.78|10
1646067900000|2022-02-28 17:05:00|14575.67|14455.67|14572.72|14452.72|14575.97|14455.97|14572.72|14452.72|9
1646067910000|2022-02-28 17:05:10|14571.71|14451.71|14570.35|14450.35|14571.98|14451.98|14570.35|14450.35|10
1646067920000|2022-02-28 17:05:20|14569.55|14449.55|14568.84|14448.84|14570.7|14450.7|14568.84|14448.84|10
1646067930000|2022-02-28 17:05:30|14566.58|14446.58|14564.05|14444.05|14566.58|14446.58|14564.05|14444.05|10
1646067940000|2022-02-28 17:05:40|14563.65|14443.65|14561.11|14441.11|14563.7|14443.7|14561.11|14441.11|10
1646067950000|2022-02-28 17:05:50|14560.08|14440.08|14557.32|14437.32|14560.13|14440.13|14556.6|14436.6|9
1646067960000|2022-02-28 17:06:00|14557.16|14437.16|14553.19|14433.19|14557.16|14437.16|14553.19|14433.19|10
1646067970000|2022-02-28 17:06:10|14552.42|14432.42|14552.98|14432.98|14553|14433|14552.11|14432.11|10
1646067980000|2022-02-28 17:06:20|14552.9|14432.9|14553.71|14433.71|14553.9|14433.9|14552.33|14432.33|9
1646067990000|2022-02-28 17:06:30|14554.67|14434.67|14556.6|14436.6|14556.6|14436.6|14553.63|14433.63|10
1646068000000|2022-02-28 17:06:40|14557.34|14437.34|14555.11|14435.11|14557.45|14437.45|14554.85|14434.85|10
1646068010000|2022-02-28 17:06:50|14555.5|14435.5|14552.07|14432.07|14555.56|14435.56|14552.07|14432.07|10
1646068020000|2022-02-28 17:07:00|14552.09|14432.09|14551.83|14431.83|14552.2|14432.2|14551.72|14431.72|10
1646068030000|2022-02-28 17:07:10|14551.9|14431.9|14551.83|14431.83|14551.96|14431.96|14551.46|14431.46|10
1646068040000|2022-02-28 17:07:20|14551.6|14431.6|14551.27|14431.27|14552.81|14432.81|14551.27|14431.27|10
1646068050000|2022-02-28 17:07:30|14551.07|14431.07|14551.49|14431.49|14551.91|14431.91|14550.67|14430.67|10
1646068060000|2022-02-28 17:07:40|14551.45|14431.45|14551.71|14431.71|14552.47|14432.47|14551.45|14431.45|10
1646068070000|2022-02-28 17:07:50|14551.7|14431.7|14549.78|14429.78|14552.11|14432.11|14549.78|14429.78|8
1646068080000|2022-02-28 17:08:00|14549.86|14429.86|14545.62|14425.62|14549.86|14429.86|14544.99|14424.99|10
1646068090000|2022-02-28 17:08:10|14545.33|14425.33|14541.3|14421.3|14545.33|14425.33|14541.3|14421.3|10
1646068100000|2022-02-28 17:08:20|14540.77|14420.77|14539.34|14419.34|14540.77|14420.77|14539.09|14419.09|10
1646068110000|2022-02-28 17:08:30|14539.63|14419.63|14540.38|14420.38|14540.66|14420.66|14539.63|14419.63|9
1646068120000|2022-02-28 17:08:40|14540.51|14420.51|14538.82|14418.82|14540.59|14420.59|14538.2|14418.2|9
1646068130000|2022-02-28 17:08:50|14538.69|14418.69|14538.22|14418.22|14538.69|14418.69|14537.99|14417.99|10
1646068140000|2022-02-28 17:09:00|14539.17|14419.17|14535.3|14415.3|14539.17|14419.17|14535.3|14415.3|10
1646068150000|2022-02-28 17:09:10|14534.97|14414.97|14535.23|14415.23|14535.55|14415.55|14534.96|14414.96|9
1646068160000|2022-02-28 17:09:20|14534.64|14414.64|14531.46|14411.46|14534.73|14414.73|14531.22|14411.22|10
1646068170000|2022-02-28 17:09:30|14532.29|14412.29|14533.63|14413.63|14533.65|14413.65|14532.28|14412.28|9
1646068180000|2022-02-28 17:09:40|14533.39|14413.39|14535.6|14415.6|14535.63|14415.63|14533.06|14413.06|9
1646068190000|2022-02-28 17:09:50|14535.88|14415.88|14533.88|14413.88|14535.88|14415.88|14533.88|14413.88|9
1646068200000|2022-02-28 17:10:00|14531.87|14411.87|14523.57|14403.57|14532.18|14412.18|14523.57|14403.57|10
1646068210000|2022-02-28 17:10:10|14521.39|14401.39|14518.31|14398.31|14521.53|14401.53|14517.44|14397.44|10
1646068220000|2022-02-28 17:10:20|14519.44|14399.44|14523.92|14403.92|14523.92|14403.92|14519.44|14399.44|10
1646068230000|2022-02-28 17:10:30|14526.79|14406.79|14526.79|14406.79|14528.31|14408.31|14526.79|14406.79|10
1646068240000|2022-02-28 17:10:40|14526.63|14406.63|14525.82|14405.82|14527.53|14407.53|14525.38|14405.38|9
1646068250000|2022-02-28 17:10:50|14524.84|14404.84|14522.05|14402.05|14524.84|14404.84|14522.05|14402.05|10
1646068260000|2022-02-28 17:11:00|14521.36|14401.36|14519.82|14399.82|14521.36|14401.36|14519.81|14399.81|10
1646068270000|2022-02-28 17:11:10|14519.63|14399.63|14521|14401|14521|14401|14519.31|14399.31|10
1646068280000|2022-02-28 17:11:20|14519.95|14399.95|14520.95|14400.95|14521.48|14401.48|14519.77|14399.77|10
1646068290000|2022-02-28 17:11:30|14521.71|14401.71|14523.1|14403.1|14523.83|14403.83|14520.63|14400.63|10
1646068300000|2022-02-28 17:11:40|14524.68|14404.68|14522.78|14402.78|14524.78|14404.78|14522.78|14402.78|10
1646068310000|2022-02-28 17:11:50|14523.76|14403.76|14522.96|14402.96|14524.36|14404.36|14522.96|14402.96|8
1646068320000|2022-02-28 17:12:00|14523.14|14403.14|14523.42|14403.42|14524.06|14404.06|14523.12|14403.12|9
1646068330000|2022-02-28 17:12:10|14524.89|14404.89|14526.25|14406.25|14526.25|14406.25|14524.8|14404.8|10
1646068340000|2022-02-28 17:12:20|14525.57|14405.57|14525.28|14405.28|14526.08|14406.08|14524.91|14404.91|10
1646068350000|2022-02-28 17:12:30|14524.72|14404.72|14522.69|14402.69|14524.72|14404.72|14522.69|14402.69|9
1646068360000|2022-02-28 17:12:40|14522.86|14402.86|14518.99|14398.99|14522.86|14402.86|14518.87|14398.87|10
1646068370000|2022-02-28 17:12:50|14516.09|14396.09|14516.84|14396.84|14516.9|14396.9|14515.76|14395.76|9
1646068380000|2022-02-28 17:13:00|14519.7|14399.7|14518.94|14398.94|14520.76|14400.76|14518.94|14398.94|10
1646068390000|2022-02-28 17:13:10|14519.03|14399.03|14517.8|14397.8|14519.03|14399.03|14517.38|14397.38|10
1646068400000|2022-02-28 17:13:20|14518.77|14398.77|14521.01|14401.01|14521.01|14401.01|14518.77|14398.77|10
1646068410000|2022-02-28 17:13:30|14521.45|14401.45|14522.41|14402.41|14522.41|14402.41|14521.39|14401.39|10
1646068420000|2022-02-28 17:13:40|14522.84|14402.84|14524.06|14404.06|14524.82|14404.82|14522.84|14402.84|10
1646068430000|2022-02-28 17:13:50|14525.18|14405.18|14526.45|14406.45|14526.45|14406.45|14524.34|14404.34|10
1646068440000|2022-02-28 17:14:00|14526.53|14406.53|14529.63|14409.63|14529.83|14409.83|14526.51|14406.51|10
1646068450000|2022-02-28 17:14:10|14530.66|14410.66|14531.61|14411.61|14532.13|14412.13|14530.66|14410.66|10
1646068460000|2022-02-28 17:14:20|14531.28|14411.28|14530.81|14410.81|14532.47|14412.47|14530.48|14410.48|10
1646068470000|2022-02-28 17:14:30|14530.32|14410.32|14531.56|14411.56|14531.63|14411.63|14529.85|14409.85|9
1646068480000|2022-02-28 17:14:40|14531.44|14411.44|14533.97|14413.97|14534.05|14414.05|14531.44|14411.44|10
1646068490000|2022-02-28 17:14:50|14533.63|14413.63|14533.23|14413.23|14534.17|14414.17|14533.02|14413.02|10
1646068500000|2022-02-28 17:15:00|14532.99|14412.99|14530.31|14410.31|14532.99|14412.99|14530.09|14410.09|10
1646068510000|2022-02-28 17:15:10|14530.51|14410.51|14525.36|14405.36|14530.51|14410.51|14525.36|14405.36|9
1646068520000|2022-02-28 17:15:20|14525.29|14405.29|14521.86|14401.86|14525.3|14405.3|14521.73|14401.73|10
1646068530000|2022-02-28 17:15:30|14520.23|14400.23|14515.72|14395.72|14521.23|14401.23|14515.72|14395.72|10
1646068540000|2022-02-28 17:15:40|14516.25|14396.25|14514.08|14394.08|14516.25|14396.25|14514.08|14394.08|10
1646068550000|2022-02-28 17:15:50|14513.6|14393.6|14509.48|14389.48|14513.6|14393.6|14509.48|14389.48|10
1646068560000|2022-02-28 17:16:00|14508.76|14388.76|14508.25|14388.25|14509.17|14389.17|14508.04|14388.04|10
1646068570000|2022-02-28 17:16:10|14507.87|14387.87|14505.56|14385.56|14508.66|14388.66|14505.56|14385.56|10
1646068580000|2022-02-28 17:16:20|14503.53|14383.53|14499.91|14379.91|14503.53|14383.53|14499.91|14379.91|10
1646068590000|2022-02-28 17:16:30|14499.73|14379.73|14493.12|14373.12|14499.73|14379.73|14492.36|14372.36|10
1646068600000|2022-02-28 17:16:40|14491.83|14371.83|14487.24|14367.24|14492.78|14372.78|14487.24|14367.24|10
1646068610000|2022-02-28 17:16:50|14483.81|14363.81|14482.41|14362.41|14484.25|14364.25|14481.79|14361.79|10
1646068620000|2022-02-28 17:17:00|14482.56|14362.56|14481.41|14361.41|14482.56|14362.56|14480.46|14360.46|10
1646068630000|2022-02-28 17:17:10|14480.87|14360.87|14488.28|14368.28|14489.37|14369.37|14480.8|14360.8|10
1646068640000|2022-02-28 17:17:20|14488.4|14368.4|14490.35|14370.35|14491.05|14371.05|14488.4|14368.4|10
1646068650000|2022-02-28 17:17:30|14491.58|14371.58|14494.51|14374.51|14494.87|14374.87|14490.64|14370.64|10
1646068660000|2022-02-28 17:17:40|14495.37|14375.37|14499.37|14379.37|14499.37|14379.37|14495.37|14375.37|10
1646068670000|2022-02-28 17:17:50|14500.02|14380.02|14502.67|14382.67|14502.67|14382.67|14499.8|14379.8|10
1646068680000|2022-02-28 17:18:00|14503.03|14383.03|14506.68|14386.68|14506.68|14386.68|14503.03|14383.03|10
1646068690000|2022-02-28 17:18:10|14507.27|14387.27|14519.15|14399.15|14519.15|14399.15|14507.27|14387.27|10
1646068700000|2022-02-28 17:18:20|14521.59|14401.59|14527.56|14407.56|14527.56|14407.56|14520.44|14400.44|10
1646068710000|2022-02-28 17:18:30|14528.3|14408.3|14536.57|14416.57|14536.57|14416.57|14528.3|14408.3|10
1646068720000|2022-02-28 17:18:40|14537.13|14417.13|14540.31|14420.31|14540.64|14420.64|14537.13|14417.13|10
1646068730000|2022-02-28 17:18:50|14541.06|14421.06|14543.28|14423.28|14543.6|14423.6|14540.89|14420.89|10
1646068740000|2022-02-28 17:19:00|14543.67|14423.67|14544.95|14424.95|14545.47|14425.47|14542.32|14422.32|10
1646068750000|2022-02-28 17:19:10|14544.65|14424.65|14543.13|14423.13|14544.65|14424.65|14543.13|14423.13|10
1646068760000|2022-02-28 17:19:20|14543.65|14423.65|14543.57|14423.57|14544.68|14424.68|14543.57|14423.57|10
1646068770000|2022-02-28 17:19:30|14544.25|14424.25|14543.31|14423.31|14544.42|14424.42|14543.31|14423.31|10
1646068780000|2022-02-28 17:19:40|14544.48|14424.48|14545.14|14425.14|14545.62|14425.62|14544.15|14424.15|10
1646068790000|2022-02-28 17:19:50|14545.61|14425.61|14547.82|14427.82|14547.82|14427.82|14545.39|14425.39|10
1646068800000|2022-02-28 17:20:00|14548.24|14428.24|14550.65|14430.65|14551.53|14431.53|14548.24|14428.24|10
1646068810000|2022-02-28 17:20:10|14552.24|14432.24|14552.95|14432.95|14553.3|14433.3|14551.87|14431.87|10
1646068820000|2022-02-28 17:20:20|14553.35|14433.35|14561.29|14441.29|14561.96|14441.96|14553.35|14433.35|10
1646068830000|2022-02-28 17:20:30|14562.06|14442.06|14562.79|14442.79|14563.5|14443.5|14561.55|14441.55|10
1646068840000|2022-02-28 17:20:40|14562.62|14442.62|14561.84|14441.84|14563.58|14443.58|14561.69|14441.69|10
1646068850000|2022-02-28 17:20:50|14562.05|14442.05|14566.92|14446.92|14567.48|14447.48|14562.05|14442.05|10
1646068860000|2022-02-28 17:21:00|14567.02|14447.02|14564.78|14444.78|14567.31|14447.31|14564.78|14444.78|10
1646068870000|2022-02-28 17:21:10|14564.58|14444.58|14562.81|14442.81|14564.58|14444.58|14562.81|14442.81|10
1646068880000|2022-02-28 17:21:20|14563|14443|14563.16|14443.16|14563.16|14443.16|14561.9|14441.9|10
1646068890000|2022-02-28 17:21:30|14562.86|14442.86|14566.7|14446.7|14566.7|14446.7|14562.86|14442.86|9
1646068900000|2022-02-28 17:21:40|14566.54|14446.54|14568.33|14448.33|14568.33|14448.33|14566.54|14446.54|10
1646068910000|2022-02-28 17:21:50|14568.58|14448.58|14568.34|14448.34|14568.58|14448.58|14568.11|14448.11|8
1646068920000|2022-02-28 17:22:00|14568.2|14448.2|14566.42|14446.42|14568.2|14448.2|14566.42|14446.42|9
1646068930000|2022-02-28 17:22:10|14566.7|14446.7|14564.21|14444.21|14566.7|14446.7|14563.73|14443.73|10
1646068940000|2022-02-28 17:22:20|14564.06|14444.06|14561.88|14441.88|14564.06|14444.06|14561.88|14441.88|10
1646068950000|2022-02-28 17:22:30|14561.77|14441.77|14559.73|14439.73|14561.77|14441.77|14559.73|14439.73|10
1646068960000|2022-02-28 17:22:40|14559.98|14439.98|14559.88|14439.88|14560.6|14440.6|14559.69|14439.69|8
1646068970000|2022-02-28 17:22:50|14559.87|14439.87|14561.13|14441.13|14561.13|14441.13|14559.52|14439.52|10
1646068980000|2022-02-28 17:23:00|14561.07|14441.07|14560.05|14440.05|14561.07|14441.07|14559.54|14439.54|10
1646068990000|2022-02-28 17:23:10|14560.5|14440.5|14557.15|14437.15|14560.5|14440.5|14557.15|14437.15|10
1646069000000|2022-02-28 17:23:20|14556.51|14436.51|14553.28|14433.28|14556.51|14436.51|14553.19|14433.19|10
1646069010000|2022-02-28 17:23:30|14552.69|14432.69|14550.31|14430.31|14552.69|14432.69|14550.19|14430.19|9
1646069020000|2022-02-28 17:23:40|14549.99|14429.99|14548.05|14428.05|14550.51|14430.51|14547.86|14427.86|10
1646069030000|2022-02-28 17:23:50|14547.51|14427.51|14540.11|14420.11|14547.51|14427.51|14539.95|14419.95|10
1646069040000|2022-02-28 17:24:00|14539.1|14419.1|14535.64|14415.64|14539.1|14419.1|14534.68|14414.68|10
1646069050000|2022-02-28 17:24:10|14536.09|14416.09|14538.31|14418.31|14538.64|14418.64|14536.09|14416.09|10
1646069060000|2022-02-28 17:24:20|14539.59|14419.59|14539.02|14419.02|14541.38|14421.38|14539.01|14419.01|10
1646069070000|2022-02-28 17:24:30|14538.62|14418.62|14534.72|14414.72|14538.62|14418.62|14534.72|14414.72|10
1646069080000|2022-02-28 17:24:40|14534.2|14414.2|14533.67|14413.67|14534.5|14414.5|14533.67|14413.67|10
1646069090000|2022-02-28 17:24:50|14533.49|14413.49|14536.18|14416.18|14536.18|14416.18|14533.14|14413.14|9
1646069100000|2022-02-28 17:25:00|14536.7|14416.7|14539.02|14419.02|14539.41|14419.41|14536.57|14416.57|10
1646069110000|2022-02-28 17:25:10|14539.33|14419.33|14542.75|14422.75|14543.14|14423.14|14539.33|14419.33|9
1646069120000|2022-02-28 17:25:20|14543.85|14423.85|14544.43|14424.43|14544.86|14424.86|14543.85|14423.85|9
1646069130000|2022-02-28 17:25:30|14544.42|14424.42|14547.46|14427.46|14547.46|14427.46|14544.42|14424.42|9
1646069140000|2022-02-28 17:25:40|14547.86|14427.86|14546.71|14426.71|14547.86|14427.86|14546.71|14426.71|9
1646069150000|2022-02-28 17:25:50|14547.22|14427.22|14544.85|14424.85|14547.22|14427.22|14544.85|14424.85|10
1646069160000|2022-02-28 17:26:00|14544.97|14424.97|14544.71|14424.71|14545.02|14425.02|14544.34|14424.34|9
1646069170000|2022-02-28 17:26:10|14544.59|14424.59|14543.35|14423.35|14544.59|14424.59|14543.32|14423.32|8
1646069180000|2022-02-28 17:26:20|14543.34|14423.34|14544.76|14424.76|14544.76|14424.76|14543.32|14423.32|10
1646069190000|2022-02-28 17:26:30|14544.96|14424.96|14546.16|14426.16|14546.16|14426.16|14544.83|14424.83|10
1646069200000|2022-02-28 17:26:40|14545.91|14425.91|14545.66|14425.66|14545.97|14425.97|14545.55|14425.55|10
1646069210000|2022-02-28 17:26:50|14546.18|14426.18|14545.61|14425.61|14546.26|14426.26|14545.56|14425.56|9
1646069220000|2022-02-28 17:27:00|14546.04|14426.04|14546.23|14426.23|14546.23|14426.23|14545.46|14425.46|10
1646069230000|2022-02-28 17:27:10|14546.52|14426.52|14549.13|14429.13|14549.89|14429.89|14546.35|14426.35|9
1646069240000|2022-02-28 17:27:20|14550.1|14430.1|14548.07|14428.07|14550.1|14430.1|14547.22|14427.22|10
1646069250000|2022-02-28 17:27:30|14548.02|14428.02|14548.57|14428.57|14548.57|14428.57|14548.02|14428.02|10
1646069260000|2022-02-28 17:27:40|14548.46|14428.46|14548.68|14428.68|14549.05|14429.05|14548.32|14428.32|10
1646069270000|2022-02-28 17:27:50|14548.79|14428.79|14548.96|14428.96|14549.17|14429.17|14547.54|14427.54|10
1646069280000|2022-02-28 17:28:00|14549.1|14429.1|14549.1|14429.1|14549.1|14429.1|14548.12|14428.12|10
1646069290000|2022-02-28 17:28:10|14549.49|14429.49|14549.8|14429.8|14550.51|14430.51|14549.49|14429.49|8
1646069300000|2022-02-28 17:28:20|14549.55|14429.55|14549.53|14429.53|14549.55|14429.55|14548.84|14428.84|9
1646069310000|2022-02-28 17:28:30|14550.04|14430.04|14551.41|14431.41|14551.41|14431.41|14549.79|14429.79|10
1646069320000|2022-02-28 17:28:40|14551.23|14431.23|14553.02|14433.02|14553.04|14433.04|14551.23|14431.23|10
1646069330000|2022-02-28 17:28:50|14553.16|14433.16|14554.27|14434.27|14554.27|14434.27|14553.12|14433.12|10
1646069340000|2022-02-28 17:29:00|14553.67|14433.67|14557.96|14437.96|14557.96|14437.96|14553.67|14433.67|10
1646069350000|2022-02-28 17:29:10|14558.84|14438.84|14561.03|14441.03|14561.51|14441.51|14558.84|14438.84|10
1646069360000|2022-02-28 17:29:20|14561.23|14441.23|14559.88|14439.88|14561.23|14441.23|14559.35|14439.35|10
1646069370000|2022-02-28 17:29:30|14560.06|14440.06|14560.51|14440.51|14560.51|14440.51|14559.18|14439.18|9
1646069380000|2022-02-28 17:29:40|14560.41|14440.41|14558.96|14438.96|14560.41|14440.41|14558.96|14438.96|10
1646069390000|2022-02-28 17:29:50|14558.28|14438.28|14558.12|14438.12|14558.68|14438.68|14556.62|14436.62|9
1646069400000|2022-02-28 17:30:00|14558|14438|14555.41|14435.41|14558|14438|14555.41|14435.41|10
1646069410000|2022-02-28 17:30:10|14554.97|14434.97|14555.33|14435.33|14555.33|14435.33|14554.68|14434.68|9
1646069420000|2022-02-28 17:30:20|14555.4|14435.4|14556.51|14436.51|14556.58|14436.58|14555.33|14435.33|8
1646069430000|2022-02-28 17:30:30|14556.48|14436.48|14555.55|14435.55|14556.48|14436.48|14555.41|14435.41|10
1646069440000|2022-02-28 17:30:40|14555.59|14435.59|14556.98|14436.98|14557.08|14437.08|14555.46|14435.46|10
1646069450000|2022-02-28 17:30:50|14557.17|14437.17|14556.65|14436.65|14557.17|14437.17|14556.38|14436.38|9
1646069460000|2022-02-28 17:31:00|14556.71|14436.71|14563.33|14443.33|14563.33|14443.33|14556.71|14436.71|10
1646069470000|2022-02-28 17:31:10|14563.63|14443.63|14567.36|14447.36|14567.36|14447.36|14563.63|14443.63|10
1646069480000|2022-02-28 17:31:20|14567.07|14447.07|14580.69|14460.69|14580.76|14460.76|14567.07|14447.07|9
1646069490000|2022-02-28 17:31:30|14582.19|14462.19|14581.81|14461.81|14583.88|14463.88|14581.81|14461.81|9
1646069500000|2022-02-28 17:31:40|14581.73|14461.73|14583.52|14463.52|14583.59|14463.59|14581.06|14461.06|10
1646069510000|2022-02-28 17:31:50|14583.92|14463.92|14584.59|14464.59|14585.08|14465.08|14582.64|14462.64|10
1646069520000|2022-02-28 17:32:00|14585.15|14465.15|14581.46|14461.46|14585.15|14465.15|14581.46|14461.46|10
1646069530000|2022-02-28 17:32:10|14583.4|14463.4|14581.39|14461.39|14583.4|14463.4|14581.39|14461.39|9
1646069540000|2022-02-28 17:32:20|14582.54|14462.54|14581.66|14461.66|14582.78|14462.78|14581.51|14461.51|10
1646069550000|2022-02-28 17:32:30|14581.84|14461.84|14577.16|14457.16|14581.84|14461.84|14577.16|14457.16|9
1646069560000|2022-02-28 17:32:40|14577.83|14457.83|14575.81|14455.81|14577.83|14457.83|14575.71|14455.71|10
1646069570000|2022-02-28 17:32:50|14575.55|14455.55|14573.56|14453.56|14575.55|14455.55|14573.31|14453.31|7
1646069580000|2022-02-28 17:33:00|14573.4|14453.4|14573.22|14453.22|14573.7|14453.7|14572.76|14452.76|10
1646069590000|2022-02-28 17:33:10|14572.09|14452.09|14569.92|14449.92|14572.09|14452.09|14569.85|14449.85|10
1646069600000|2022-02-28 17:33:20|14569.88|14449.88|14569.9|14449.9|14570.38|14450.38|14569.7|14449.7|10
1646069610000|2022-02-28 17:33:30|14569.77|14449.77|14571.41|14451.41|14571.58|14451.58|14569.77|14449.77|9
1646069620000|2022-02-28 17:33:40|14571.04|14451.04|14573.22|14453.22|14573.44|14453.44|14570.95|14450.95|10
1646069630000|2022-02-28 17:33:50|14573.32|14453.32|14567.1|14447.1|14573.54|14453.54|14567.1|14447.1|10
1646069640000|2022-02-28 17:34:00|14564.22|14444.22|14558.08|14438.08|14564.22|14444.22|14557.8|14437.8|10
1646069650000|2022-02-28 17:34:10|14557.61|14437.61|14556.43|14436.43|14559.14|14439.14|14556.43|14436.43|9
1646069660000|2022-02-28 17:34:20|14556.41|14436.41|14552.45|14432.45|14556.41|14436.41|14552.09|14432.09|10
1646069670000|2022-02-28 17:34:30|14551.92|14431.92|14546.58|14426.58|14551.92|14431.92|14546.58|14426.58|10
1646069680000|2022-02-28 17:34:40|14546.82|14426.82|14543.01|14423.01|14546.92|14426.92|14542.88|14422.88|10
1646069690000|2022-02-28 17:34:50|14542.34|14422.34|14540.06|14420.06|14543.34|14423.34|14539.95|14419.95|10
1646069700000|2022-02-28 17:35:00|14540.42|14420.42|14537.11|14417.11|14540.81|14420.81|14535.77|14415.77|9
1646069710000|2022-02-28 17:35:10|14537.1|14417.1|14538.34|14418.34|14538.34|14418.34|14536.06|14416.06|10
1646069720000|2022-02-28 17:35:20|14538.97|14418.97|14544.14|14424.14|14544.14|14424.14|14538.97|14418.97|10
1646069730000|2022-02-28 17:35:30|14544.19|14424.19|14547.45|14427.45|14547.45|14427.45|14544.19|14424.19|9
1646069740000|2022-02-28 17:35:40|14547.59|14427.59|14551.33|14431.33|14551.41|14431.41|14547.59|14427.59|10
1646069750000|2022-02-28 17:35:50|14551.32|14431.32|14551.74|14431.74|14551.74|14431.74|14550.06|14430.06|10
1646069760000|2022-02-28 17:36:00|14551.37|14431.37|14552.51|14432.51|14553.75|14433.75|14551.37|14431.37|10
1646069770000|2022-02-28 17:36:10|14553.03|14433.03|14553.83|14433.83|14553.83|14433.83|14552.84|14432.84|9
1646069780000|2022-02-28 17:36:20|14553.97|14433.97|14550.04|14430.04|14554.3|14434.3|14550.04|14430.04|10
1646069790000|2022-02-28 17:36:30|14549.3|14429.3|14547.47|14427.47|14549.35|14429.35|14547.47|14427.47|10
1646069800000|2022-02-28 17:36:40|14547.19|14427.19|14546.7|14426.7|14547.19|14427.19|14545.43|14425.43|10
1646069810000|2022-02-28 17:36:50|14546.45|14426.45|14544.28|14424.28|14546.45|14426.45|14543.92|14423.92|10
1646069820000|2022-02-28 17:37:00|14544.2|14424.2|14544.33|14424.33|14544.96|14424.96|14544.11|14424.11|10
1646069830000|2022-02-28 17:37:10|14544.65|14424.65|14544.67|14424.67|14545.05|14425.05|14543.69|14423.69|10
1646069840000|2022-02-28 17:37:20|14544.68|14424.68|14543.19|14423.19|14544.8|14424.8|14543.19|14423.19|9
1646069850000|2022-02-28 17:37:30|14543.3|14423.3|14539.72|14419.72|14543.3|14423.3|14539.72|14419.72|9
1646069860000|2022-02-28 17:37:40|14539.66|14419.66|14538.28|14418.28|14539.72|14419.72|14538.1|14418.1|10
1646069870000|2022-02-28 17:37:50|14538.61|14418.61|14539.19|14419.19|14539.19|14419.19|14538.26|14418.26|9
1646069880000|2022-02-28 17:38:00|14538.97|14418.97|14536.74|14416.74|14538.97|14418.97|14536.74|14416.74|10
1646069890000|2022-02-28 17:38:10|14537.08|14417.08|14537.01|14417.01|14537.4|14417.4|14536.27|14416.27|10
1646069900000|2022-02-28 17:38:20|14537.56|14417.56|14539.86|14419.86|14539.86|14419.86|14536.58|14416.58|10
1646069910000|2022-02-28 17:38:30|14540.61|14420.61|14539.16|14419.16|14540.66|14420.66|14539.16|14419.16|10
1646069920000|2022-02-28 17:38:40|14540.51|14420.51|14542.61|14422.61|14542.61|14422.61|14539.92|14419.92|10
1646069930000|2022-02-28 17:38:50|14542.25|14422.25|14543.05|14423.05|14543.14|14423.14|14541.99|14421.99|9
1646069940000|2022-02-28 17:39:00|14543|14423|14541.36|14421.36|14543.29|14423.29|14541.31|14421.31|10
1646069950000|2022-02-28 17:39:10|14540.79|14420.79|14536.41|14416.41|14540.85|14420.85|14536.41|14416.41|10
1646069960000|2022-02-28 17:39:20|14534.14|14414.14|14531.39|14411.39|14534.14|14414.14|14531.39|14411.39|9
1646069970000|2022-02-28 17:39:30|14531.65|14411.65|14532.01|14412.01|14532.01|14412.01|14530.94|14410.94|10
1646069980000|2022-02-28 17:39:40|14531.95|14411.95|14533.21|14413.21|14533.91|14413.91|14531.95|14411.95|10
1646069990000|2022-02-28 17:39:50|14533.66|14413.66|14533.9|14413.9|14534.54|14414.54|14533.66|14413.66|10
1646070000000|2022-02-28 17:40:00|14534.48|14414.48|14533.9|14413.9|14534.62|14414.62|14533.43|14413.43|10
1646070010000|2022-02-28 17:40:10|14534.5|14414.5|14539.59|14419.59|14539.59|14419.59|14534.5|14414.5|8
1646070020000|2022-02-28 17:40:20|14540.2|14420.2|14543.18|14423.18|14543.34|14423.34|14540.2|14420.2|10
1646070030000|2022-02-28 17:40:30|14542.95|14422.95|14539.63|14419.63|14542.95|14422.95|14539.63|14419.63|10
1646070040000|2022-02-28 17:40:40|14539.29|14419.29|14537.07|14417.07|14539.29|14419.29|14536.91|14416.91|10
1646070050000|2022-02-28 17:40:50|14537.59|14417.59|14536.79|14416.79|14537.83|14417.83|14536.52|14416.52|9
1646070060000|2022-02-28 17:41:00|14536.5|14416.5|14535.48|14415.48|14536.5|14416.5|14535.48|14415.48|9
1646070070000|2022-02-28 17:41:10|14535.3|14415.3|14534.45|14414.45|14535.3|14415.3|14534.43|14414.43|10
1646070080000|2022-02-28 17:41:20|14533.13|14413.13|14530.16|14410.16|14533.25|14413.25|14529.96|14409.96|9
1646070090000|2022-02-28 17:41:30|14529.73|14409.73|14527.61|14407.61|14529.73|14409.73|14527.61|14407.61|10
1646070100000|2022-02-28 17:41:40|14527.53|14407.53|14528.1|14408.1|14528.1|14408.1|14527.48|14407.48|10
1646070110000|2022-02-28 17:41:50|14526.77|14406.77|14527.06|14407.06|14527.97|14407.97|14526.37|14406.37|10
1646070120000|2022-02-28 17:42:00|14526.7|14406.7|14530.6|14410.6|14530.6|14410.6|14526.7|14406.7|9
1646070130000|2022-02-28 17:42:10|14530.71|14410.71|14530.4|14410.4|14531.21|14411.21|14530.4|14410.4|10
1646070140000|2022-02-28 17:42:20|14530.38|14410.38|14531.69|14411.69|14531.69|14411.69|14530.06|14410.06|10
1646070150000|2022-02-28 17:42:30|14531.85|14411.85|14531.52|14411.52|14532.81|14412.81|14530.97|14410.97|10
1646070160000|2022-02-28 17:42:40|14531.65|14411.65|14533.82|14413.82|14533.82|14413.82|14531.47|14411.47|10
1646070170000|2022-02-28 17:42:50|14534.16|14414.16|14536.14|14416.14|14536.31|14416.31|14534.13|14414.13|8
1646070180000|2022-02-28 17:43:00|14536.73|14416.73|14536.07|14416.07|14537.31|14417.31|14536.07|14416.07|10
1646070190000|2022-02-28 17:43:10|14535.43|14415.43|14535.2|14415.2|14535.92|14415.92|14535.2|14415.2|9
1646070200000|2022-02-28 17:43:20|14535.9|14415.9|14535.54|14415.54|14536.84|14416.84|14535.39|14415.39|10
1646070210000|2022-02-28 17:43:30|14535.24|14415.24|14534.61|14414.61|14535.24|14415.24|14534.35|14414.35|10
1646070220000|2022-02-28 17:43:40|14534.74|14414.74|14535.41|14415.41|14535.41|14415.41|14533.71|14413.71|10
1646070230000|2022-02-28 17:43:50|14535.78|14415.78|14534|14414|14536.21|14416.21|14534|14414|10
1646070240000|2022-02-28 17:44:00|14534.03|14414.03|14532.46|14412.46|14534.03|14414.03|14532.46|14412.46|10
1646070250000|2022-02-28 17:44:10|14531.99|14411.99|14531.15|14411.15|14531.99|14411.99|14530.07|14410.07|10
1646070260000|2022-02-28 17:44:20|14531.25|14411.25|14531.88|14411.88|14531.88|14411.88|14531.25|14411.25|8
1646070270000|2022-02-28 17:44:30|14532.12|14412.12|14531.05|14411.05|14532.48|14412.48|14530.83|14410.83|10
1646070280000|2022-02-28 17:44:40|14530.75|14410.75|14531.53|14411.53|14531.53|14411.53|14530.04|14410.04|9
1646070290000|2022-02-28 17:44:50|14531.52|14411.52|14532.78|14412.78|14533.07|14413.07|14531.52|14411.52|10
1646070300000|2022-02-28 17:45:00|14532.72|14412.72|14532.72|14412.72|14533.23|14413.23|14532.57|14412.57|10
1646070310000|2022-02-28 17:45:10|14531.43|14411.43|14530.75|14410.75|14532.32|14412.32|14530.75|14410.75|10
1646070320000|2022-02-28 17:45:20|14530.59|14410.59|14529.21|14409.21|14530.59|14410.59|14528.8|14408.8|10
1646070330000|2022-02-28 17:45:30|14529.75|14409.75|14530.54|14410.54|14530.54|14410.54|14529.44|14409.44|8
1646070340000|2022-02-28 17:45:40|14530.34|14410.34|14529.22|14409.22|14530.34|14410.34|14529.04|14409.04|10
1646070350000|2022-02-28 17:45:50|14528.06|14408.06|14526.28|14406.28|14528.06|14408.06|14526.08|14406.08|10
1646070360000|2022-02-28 17:46:00|14526.12|14406.12|14524.96|14404.96|14526.17|14406.17|14524.93|14404.93|9
1646070370000|2022-02-28 17:46:10|14523.78|14403.78|14522.9|14402.9|14523.89|14403.89|14522.34|14402.34|9
1646070380000|2022-02-28 17:46:20|14521.21|14401.21|14523.24|14403.24|14523.43|14403.43|14521.2|14401.2|9
1646070390000|2022-02-28 17:46:30|14523.68|14403.68|14528.94|14408.94|14528.94|14408.94|14523.68|14403.68|10
1646070400000|2022-02-28 17:46:40|14528.35|14408.35|14526.47|14406.47|14528.4|14408.4|14526.47|14406.47|10
1646070410000|2022-02-28 17:46:50|14526.3|14406.3|14525.58|14405.58|14526.34|14406.34|14525.58|14405.58|10
1646070420000|2022-02-28 17:47:00|14525.6|14405.6|14524.53|14404.53|14525.6|14405.6|14524.16|14404.16|10
1646070430000|2022-02-28 17:47:10|14524.88|14404.88|14523.77|14403.77|14525.73|14405.73|14523.77|14403.77|9
1646070440000|2022-02-28 17:47:20|14523.73|14403.73|14519.84|14399.84|14523.73|14403.73|14519.84|14399.84|10
1646070450000|2022-02-28 17:47:30|14519.32|14399.32|14514.13|14394.13|14519.4|14399.4|14514.12|14394.12|10
1646070460000|2022-02-28 17:47:40|14513.85|14393.85|14513.67|14393.67|14513.85|14393.85|14512.69|14392.69|8
1646070470000|2022-02-28 17:47:50|14513.58|14393.58|14514.76|14394.76|14514.87|14394.87|14513.1|14393.1|10
1646070480000|2022-02-28 17:48:00|14515.64|14395.64|14518.53|14398.53|14518.53|14398.53|14515.64|14395.64|10
1646070490000|2022-02-28 17:48:10|14518.65|14398.65|14520.65|14400.65|14520.7|14400.7|14518.65|14398.65|10
1646070500000|2022-02-28 17:48:20|14520.62|14400.62|14521.87|14401.87|14521.87|14401.87|14520.62|14400.62|9
1646070510000|2022-02-28 17:48:30|14522.08|14402.08|14522.33|14402.33|14523.51|14403.51|14522.08|14402.08|9
1646070520000|2022-02-28 17:48:40|14522|14402|14526.31|14406.31|14526.31|14406.31|14522|14402|10
1646070530000|2022-02-28 17:48:50|14527.08|14407.08|14527.63|14407.63|14527.86|14407.86|14526.88|14406.88|10
1646070540000|2022-02-28 17:49:00|14527.84|14407.84|14528.42|14408.42|14528.42|14408.42|14527|14407|10
1646070550000|2022-02-28 17:49:10|14528.1|14408.1|14529.23|14409.23|14529.24|14409.24|14527.76|14407.76|10
1646070560000|2022-02-28 17:49:20|14529.24|14409.24|14529.08|14409.08|14529.62|14409.62|14528.64|14408.64|9
1646070570000|2022-02-28 17:49:30|14529.31|14409.31|14531.52|14411.52|14531.52|14411.52|14529.31|14409.31|10
1646070580000|2022-02-28 17:49:40|14531.69|14411.69|14532.02|14412.02|14532.05|14412.05|14531.64|14411.64|10
1646070590000|2022-02-28 17:49:50|14531.74|14411.74|14537.65|14417.65|14537.65|14417.65|14531.74|14411.74|10
1646070600000|2022-02-28 17:50:00|14538.07|14418.07|14545.61|14425.61|14545.61|14425.61|14538.07|14418.07|10
1646070610000|2022-02-28 17:50:10|14546.21|14426.21|14550.3|14430.3|14550.3|14430.3|14546.21|14426.21|10
1646070620000|2022-02-28 17:50:20|14550.52|14430.52|14551.4|14431.4|14552.37|14432.37|14550.52|14430.52|9
1646070630000|2022-02-28 17:50:30|14550.31|14430.31|14552.21|14432.21|14552.21|14432.21|14548.55|14428.55|10
1646070640000|2022-02-28 17:50:40|14552.37|14432.37|14552.22|14432.22|14552.65|14432.65|14552.16|14432.16|10
1646070650000|2022-02-28 17:50:50|14551.77|14431.77|14553.43|14433.43|14553.43|14433.43|14551.77|14431.77|9
1646070660000|2022-02-28 17:51:00|14553.48|14433.48|14555.82|14435.82|14555.82|14435.82|14553.23|14433.23|10
1646070670000|2022-02-28 17:51:10|14556.63|14436.63|14571.81|14451.81|14571.85|14451.85|14556.63|14436.63|10
1646070680000|2022-02-28 17:51:20|14572.87|14452.87|14573.03|14453.03|14574.41|14454.41|14572.4|14452.4|9
1646070690000|2022-02-28 17:51:30|14572.84|14452.84|14573.63|14453.63|14573.63|14453.63|14572.59|14452.59|9
1646070700000|2022-02-28 17:51:40|14573.64|14453.64|14574.62|14454.62|14575.21|14455.21|14573.64|14453.64|6
1646070710000|2022-02-28 17:51:50|14573.31|14453.31|14573.14|14453.14|14574.17|14454.17|14572.97|14452.97|10
1646070720000|2022-02-28 17:52:00|14573.55|14453.55|14572.5|14452.5|14573.91|14453.91|14572.33|14452.33|10
1646070730000|2022-02-28 17:52:10|14572.44|14452.44|14571.75|14451.75|14572.91|14452.91|14571.52|14451.52|10
1646070740000|2022-02-28 17:52:20|14571.43|14451.43|14572.14|14452.14|14572.14|14452.14|14571.17|14451.17|9
1646070750000|2022-02-28 17:52:30|14572.05|14452.05|14573.42|14453.42|14573.42|14453.42|14571.37|14451.37|10
1646070760000|2022-02-28 17:52:40|14573.5|14453.5|14575.58|14455.58|14575.58|14455.58|14573.44|14453.44|10
1646070770000|2022-02-28 17:52:50|14575.64|14455.64|14577.19|14457.19|14577.19|14457.19|14575.47|14455.47|10
1646070780000|2022-02-28 17:53:00|14576.11|14456.11|14577.17|14457.17|14577.17|14457.17|14575.05|14455.05|10
1646070790000|2022-02-28 17:53:10|14577.56|14457.56|14577.65|14457.65|14578.5|14458.5|14577.41|14457.41|10
1646070800000|2022-02-28 17:53:20|14576.85|14456.85|14573.62|14453.62|14576.85|14456.85|14573.62|14453.62|9
1646070810000|2022-02-28 17:53:30|14573.58|14453.58|14573.77|14453.77|14573.77|14453.77|14573.07|14453.07|10
1646070820000|2022-02-28 17:53:40|14573.57|14453.57|14574|14454|14574.19|14454.19|14573.53|14453.53|9
1646070830000|2022-02-28 17:53:50|14573.31|14453.31|14577.01|14457.01|14577.01|14457.01|14572.95|14452.95|10
1646070840000|2022-02-28 17:54:00|14576.91|14456.91|14577.4|14457.4|14577.66|14457.66|14576.03|14456.03|10
1646070850000|2022-02-28 17:54:10|14577.69|14457.69|14577.89|14457.89|14577.89|14457.89|14577.56|14457.56|10
1646070860000|2022-02-28 17:54:20|14577.86|14457.86|14578.43|14458.43|14578.57|14458.57|14577.55|14457.55|10
1646070870000|2022-02-28 17:54:30|14577.22|14457.22|14577.51|14457.51|14577.65|14457.65|14576.99|14456.99|8
1646070880000|2022-02-28 17:54:40|14579.47|14459.47|14582.33|14462.33|14582.87|14462.87|14579.32|14459.32|10
1646070890000|2022-02-28 17:54:50|14582.57|14462.57|14583.21|14463.21|14583.21|14463.21|14582.02|14462.02|10
1646070900000|2022-02-28 17:55:00|14583.3|14463.3|14584.02|14464.02|14584.25|14464.25|14582.26|14462.26|9
1646070910000|2022-02-28 17:55:10|14584.06|14464.06|14585.02|14465.02|14585.02|14465.02|14583.53|14463.53|10
1646070920000|2022-02-28 17:55:20|14584.59|14464.59|14584.1|14464.1|14585.17|14465.17|14583.09|14463.09|10
1646070930000|2022-02-28 17:55:30|14583.81|14463.81|14597.3|14477.3|14597.3|14477.3|14583.81|14463.81|10
1646070940000|2022-02-28 17:55:40|14598.86|14478.86|14604.06|14484.06|14604.42|14484.42|14598.86|14478.86|10
1646070950000|2022-02-28 17:55:50|14604.07|14484.07|14600.88|14480.88|14604.73|14484.73|14600.36|14480.36|10
1646070960000|2022-02-28 17:56:00|14600.87|14480.87|14606.25|14486.25|14606.9|14486.9|14600.75|14480.75|9
1646070970000|2022-02-28 17:56:10|14606.51|14486.51|14605.71|14485.71|14607.43|14487.43|14605.57|14485.57|10
1646070980000|2022-02-28 17:56:20|14605.85|14485.85|14603.42|14483.42|14605.85|14485.85|14603.42|14483.42|10
1646070990000|2022-02-28 17:56:30|14602.35|14482.35|14602.01|14482.01|14602.35|14482.35|14596.46|14476.46|10
1646071000000|2022-02-28 17:56:40|14601.3|14481.3|14617.07|14497.07|14617.07|14497.07|14601.3|14481.3|10
1646071010000|2022-02-28 17:56:50|14616.99|14496.99|14616.66|14496.66|14617.72|14497.72|14616.08|14496.08|10
1646071020000|2022-02-28 17:57:00|14616.32|14496.32|14616.1|14496.1|14616.5|14496.5|14615.91|14495.91|10
1646071030000|2022-02-28 17:57:10|14615.32|14495.32|14615.24|14495.24|14616.04|14496.04|14613.72|14493.72|10
1646071040000|2022-02-28 17:57:20|14614.67|14494.67|14616.56|14496.56|14616.56|14496.56|14614.48|14494.48|10
1646071050000|2022-02-28 17:57:30|14616.83|14496.83|14619.93|14499.93|14619.93|14499.93|14616.83|14496.83|10
1646071060000|2022-02-28 17:57:40|14621.43|14501.43|14625.64|14505.64|14626.86|14506.86|14621.43|14501.43|10
1646071070000|2022-02-28 17:57:50|14625.53|14505.53|14631.5|14511.5|14631.5|14511.5|14624.78|14504.78|10
1646071080000|2022-02-28 17:58:00|14631.76|14511.76|14642.98|14522.98|14642.98|14522.98|14631.76|14511.76|10
1646071090000|2022-02-28 17:58:10|14643.13|14523.13|14649.76|14529.76|14649.91|14529.91|14642.93|14522.93|10
1646071100000|2022-02-28 17:58:20|14649.14|14529.14|14647.43|14527.43|14649.14|14529.14|14647.28|14527.28|10
1646071110000|2022-02-28 17:58:30|14646.6|14526.6|14644.52|14524.52|14647.79|14527.79|14644.52|14524.52|10
1646071120000|2022-02-28 17:58:40|14647.73|14527.73|14675.06|14555.06|14675.06|14555.06|14647.56|14527.56|10
1646071130000|2022-02-28 17:58:50|14676.09|14556.09|14685.12|14565.12|14685.12|14565.12|14676.09|14556.09|10
1646071140000|2022-02-28 17:59:00|14684.55|14564.55|14678.66|14558.66|14684.79|14564.79|14678.51|14558.51|10
1646071150000|2022-02-28 17:59:10|14677.11|14557.11|14676.43|14556.43|14677.11|14557.11|14675.37|14555.37|10
1646071160000|2022-02-28 17:59:20|14674.94|14554.94|14669.49|14549.49|14674.94|14554.94|14669.49|14549.49|10
1646071170000|2022-02-28 17:59:30|14670.1|14550.1|14669.77|14549.77|14671.74|14551.74|14668.64|14548.64|10
1646071180000|2022-02-28 17:59:40|14670.77|14550.77|14664.63|14544.63|14671.11|14551.11|14663.6|14543.6|10
1646071190000|2022-02-28 17:59:50|14663.36|14543.36|14665.12|14545.12|14665.12|14545.12|14662.33|14542.33|10
1646071200000|2022-02-28 18:00:00|14665.53|14545.53|14693.51|14573.51|14693.51|14573.51|14665.15|14545.15|9
1646071210000|2022-02-28 18:00:10|14693.34|14573.34|14690.43|14570.43|14697.27|14577.27|14690.43|14570.43|10
1646071220000|2022-02-28 18:00:20|14690.02|14570.02|14682.55|14562.55|14690.02|14570.02|14682.55|14562.55|10
1646071230000|2022-02-28 18:00:30|14680.62|14560.62|14676.78|14556.78|14680.62|14560.62|14676.19|14556.19|10
1646071240000|2022-02-28 18:00:40|14676.86|14556.86|14685.8|14565.8|14685.8|14565.8|14674.35|14554.35|10
1646071250000|2022-02-28 18:00:50|14686.16|14566.16|14681.85|14561.85|14686.16|14566.16|14680.65|14560.65|10
1646071260000|2022-02-28 18:01:00|14680.73|14560.73|14680.7|14560.7|14681.96|14561.96|14680.45|14560.45|10
1646071270000|2022-02-28 18:01:10|14680.39|14560.39|14683.56|14563.56|14683.56|14563.56|14680.39|14560.39|10
1646071280000|2022-02-28 18:01:20|14683.45|14563.45|14696.25|14576.25|14696.25|14576.25|14683.45|14563.45|10
1646071290000|2022-02-28 18:01:30|14696.04|14576.04|14695.98|14575.98|14697.95|14577.95|14695.98|14575.98|10
1646071300000|2022-02-28 18:01:40|14696.69|14576.69|14691.2|14571.2|14696.83|14576.83|14691.2|14571.2|10
1646071310000|2022-02-28 18:01:50|14691.47|14571.47|14690.89|14570.89|14691.66|14571.66|14689.39|14569.39|10
1646071320000|2022-02-28 18:02:00|14690.73|14570.73|14689.68|14569.68|14691.55|14571.55|14688.95|14568.95|10
1646071330000|2022-02-28 18:02:10|14689.01|14569.01|14688.19|14568.19|14689.01|14569.01|14688.19|14568.19|10
1646071340000|2022-02-28 18:02:20|14688.74|14568.74|14690.72|14570.72|14690.72|14570.72|14687.85|14567.85|10
1646071350000|2022-02-28 18:02:30|14690.68|14570.68|14693.31|14573.31|14693.78|14573.78|14690.68|14570.68|9
1646071360000|2022-02-28 18:02:40|14695.55|14575.55|14695.3|14575.3|14695.97|14575.97|14695.07|14575.07|10
1646071370000|2022-02-28 18:02:50|14694.95|14574.95|14695.72|14575.72|14695.87|14575.87|14694.58|14574.58|10
1646071380000|2022-02-28 18:03:00|14695.91|14575.91|14695.78|14575.78|14696.13|14576.13|14695.32|14575.32|10
1646071390000|2022-02-28 18:03:10|14695.17|14575.17|14693.18|14573.18|14695.17|14575.17|14693.18|14573.18|10
1646071400000|2022-02-28 18:03:20|14693.19|14573.19|14691.34|14571.34|14693.19|14573.19|14690.71|14570.71|10
1646071410000|2022-02-28 18:03:30|14691.98|14571.98|14694.87|14574.87|14694.87|14574.87|14691.98|14571.98|9
1646071420000|2022-02-28 18:03:40|14694.92|14574.92|14695.9|14575.9|14695.9|14575.9|14694.51|14574.51|9
1646071430000|2022-02-28 18:03:50|14696.71|14576.71|14695.26|14575.26|14697.83|14577.83|14695.26|14575.26|10
1646071440000|2022-02-28 18:04:00|14695.39|14575.39|14694.14|14574.14|14696.16|14576.16|14694.14|14574.14|10
1646071450000|2022-02-28 18:04:10|14694.04|14574.04|14693.26|14573.26|14694.95|14574.95|14693.26|14573.26|10
1646071460000|2022-02-28 18:04:20|14693.3|14573.3|14694.82|14574.82|14695.38|14575.38|14693.21|14573.21|10
1646071470000|2022-02-28 18:04:30|14693.28|14573.28|14691.76|14571.76|14693.8|14573.8|14691.59|14571.59|10
1646071480000|2022-02-28 18:04:40|14691.78|14571.78|14690.02|14570.02|14691.78|14571.78|14690.02|14570.02|9
1646071490000|2022-02-28 18:04:50|14690.4|14570.4|14690.23|14570.23|14690.61|14570.61|14689.6|14569.6|9
1646071500000|2022-02-28 18:05:00|14691.08|14571.08|14690.92|14570.92|14691.08|14571.08|14688.66|14568.66|10
1646071510000|2022-02-28 18:05:10|14690.44|14570.44|14689.98|14569.98|14691.76|14571.76|14689.42|14569.42|10
1646071520000|2022-02-28 18:05:20|14689.77|14569.77|14689.35|14569.35|14689.8|14569.8|14688.84|14568.84|9
1646071530000|2022-02-28 18:05:30|14688.62|14568.62|14690.41|14570.41|14690.41|14570.41|14688.29|14568.29|9
1646071540000|2022-02-28 18:05:40|14689.87|14569.87|14689.27|14569.27|14690.46|14570.46|14688.22|14568.22|9
1646071550000|2022-02-28 18:05:50|14689.25|14569.25|14690.85|14570.85|14691.53|14571.53|14689.25|14569.25|8
1646071560000|2022-02-28 18:06:00|14690.88|14570.88|14686.63|14566.63|14691.45|14571.45|14686.63|14566.63|9
1646071570000|2022-02-28 18:06:10|14686.87|14566.87|14668.87|14548.87|14686.87|14566.87|14668.87|14548.87|10
1646071580000|2022-02-28 18:06:20|14667.46|14547.46|14654.24|14534.24|14667.46|14547.46|14654.18|14534.18|10
1646071590000|2022-02-28 18:06:30|14654.26|14534.26|14645.39|14525.39|14654.79|14534.79|14645.39|14525.39|10
1646071600000|2022-02-28 18:06:40|14645.43|14525.43|14650.86|14530.86|14650.86|14530.86|14645.32|14525.32|10
1646071610000|2022-02-28 18:06:50|14650.8|14530.8|14658.1|14538.1|14658.1|14538.1|14650.8|14530.8|10
1646071620000|2022-02-28 18:07:00|14661.1|14541.1|14665.26|14545.26|14665.26|14545.26|14660.94|14540.94|10
1646071630000|2022-02-28 18:07:10|14664.87|14544.87|14668.38|14548.38|14668.45|14548.45|14664.43|14544.43|10
1646071640000|2022-02-28 18:07:20|14668.45|14548.45|14668.22|14548.22|14668.45|14548.45|14667.49|14547.49|9
1646071650000|2022-02-28 18:07:30|14667.87|14547.87|14670.61|14550.61|14670.84|14550.84|14667.87|14547.87|10
1646071660000|2022-02-28 18:07:40|14670.01|14550.01|14666.16|14546.16|14670.01|14550.01|14666.16|14546.16|9
1646071670000|2022-02-28 18:07:50|14665.89|14545.89|14664.73|14544.73|14665.89|14545.89|14664.63|14544.63|10
1646071680000|2022-02-28 18:08:00|14664.76|14544.76|14665.2|14545.2|14665.5|14545.5|14664.76|14544.76|9
1646071690000|2022-02-28 18:08:10|14664.89|14544.89|14665.14|14545.14|14665.14|14545.14|14663.47|14543.47|10
1646071700000|2022-02-28 18:08:20|14664.95|14544.95|14662.31|14542.31|14664.95|14544.95|14662.12|14542.12|10
1646071710000|2022-02-28 18:08:30|14660.04|14540.04|14659.26|14539.26|14660.32|14540.32|14659.23|14539.23|10
1646071720000|2022-02-28 18:08:40|14659.41|14539.41|14663.75|14543.75|14663.75|14543.75|14659.41|14539.41|10
1646071730000|2022-02-28 18:08:50|14665.58|14545.58|14664.3|14544.3|14665.58|14545.58|14663.76|14543.76|9
1646071740000|2022-02-28 18:09:00|14664.84|14544.84|14664.63|14544.63|14665.1|14545.1|14664.48|14544.48|10
1646071750000|2022-02-28 18:09:10|14664.43|14544.43|14667.59|14547.59|14667.59|14547.59|14664.43|14544.43|10
1646071760000|2022-02-28 18:09:20|14667.71|14547.71|14666.23|14546.23|14668.44|14548.44|14665.44|14545.44|10
1646071770000|2022-02-28 18:09:30|14666.59|14546.59|14663.99|14543.99|14666.59|14546.59|14662.93|14542.93|10
1646071780000|2022-02-28 18:09:40|14664.35|14544.35|14664.18|14544.18|14664.86|14544.86|14663.74|14543.74|9
1646071790000|2022-02-28 18:09:50|14664.14|14544.14|14664.34|14544.34|14664.94|14544.94|14663.82|14543.82|10
1646071800000|2022-02-28 18:10:00|14664.45|14544.45|14663.54|14543.54|14665.59|14545.59|14663.4|14543.4|10
1646071810000|2022-02-28 18:10:10|14663.2|14543.2|14661.63|14541.63|14664.08|14544.08|14661.63|14541.63|10
1646071820000|2022-02-28 18:10:20|14661.91|14541.91|14662.28|14542.28|14662.32|14542.32|14660.56|14540.56|9
1646071830000|2022-02-28 18:10:30|14661.87|14541.87|14658.4|14538.4|14662.51|14542.51|14658.4|14538.4|10
1646071840000|2022-02-28 18:10:40|14658.47|14538.47|14656.95|14536.95|14658.47|14538.47|14656.65|14536.65|9
1646071850000|2022-02-28 18:10:50|14657.22|14537.22|14659.47|14539.47|14659.74|14539.74|14657.22|14537.22|10
1646071860000|2022-02-28 18:11:00|14660.02|14540.02|14658.94|14538.94|14660.03|14540.03|14658.94|14538.94|9
1646071870000|2022-02-28 18:11:10|14657.98|14537.98|14652.97|14532.97|14657.98|14537.98|14652.97|14532.97|10
1646071880000|2022-02-28 18:11:20|14653.65|14533.65|14649.6|14529.6|14653.65|14533.65|14649.52|14529.52|9
1646071890000|2022-02-28 18:11:30|14649.69|14529.69|14650.56|14530.56|14650.56|14530.56|14648.45|14528.45|10
1646071900000|2022-02-28 18:11:40|14650.46|14530.46|14653.29|14533.29|14653.63|14533.63|14650.38|14530.38|10
1646071910000|2022-02-28 18:11:50|14654.2|14534.2|14658.26|14538.26|14658.26|14538.26|14654.2|14534.2|10
1646071920000|2022-02-28 18:12:00|14658.1|14538.1|14659.3|14539.3|14659.6|14539.6|14657.35|14537.35|10
1646071930000|2022-02-28 18:12:10|14659.83|14539.83|14663.75|14543.75|14663.75|14543.75|14659.83|14539.83|10
1646071940000|2022-02-28 18:12:20|14663.32|14543.32|14661.7|14541.7|14663.32|14543.32|14661.51|14541.51|10
1646071950000|2022-02-28 18:12:30|14660.63|14540.63|14662.07|14542.07|14662.07|14542.07|14660.48|14540.48|10
1646071960000|2022-02-28 18:12:40|14663.41|14543.41|14664.94|14544.94|14665.19|14545.19|14663.41|14543.41|10
1646071970000|2022-02-28 18:12:50|14664.61|14544.61|14668.88|14548.88|14668.88|14548.88|14664.42|14544.42|10
1646071980000|2022-02-28 18:13:00|14669.36|14549.36|14671.39|14551.39|14672.12|14552.12|14669.36|14549.36|10
1646071990000|2022-02-28 18:13:10|14672.04|14552.04|14672.46|14552.46|14672.91|14552.91|14671.13|14551.13|10
1646072000000|2022-02-28 18:13:20|14672.31|14552.31|14671.66|14551.66|14672.31|14552.31|14671.66|14551.66|9
1646072010000|2022-02-28 18:13:30|14671.59|14551.59|14675.21|14555.21|14675.47|14555.47|14671.59|14551.59|10
1646072020000|2022-02-28 18:13:40|14675.53|14555.53|14672.09|14552.09|14675.67|14555.67|14671.55|14551.55|9
1646072030000|2022-02-28 18:13:50|14671.56|14551.56|14670.78|14550.78|14671.86|14551.86|14670.68|14550.68|10
1646072040000|2022-02-28 18:14:00|14670.76|14550.76|14670.52|14550.52|14672.56|14552.56|14670.52|14550.52|10
1646072050000|2022-02-28 18:14:10|14671.32|14551.32|14676|14556|14676|14556|14671.18|14551.18|10
1646072060000|2022-02-28 18:14:20|14677.11|14557.11|14682.67|14562.67|14682.67|14562.67|14676.97|14556.97|10
1646072070000|2022-02-28 18:14:30|14683.12|14563.12|14681.26|14561.26|14683.48|14563.48|14681.26|14561.26|10
1646072080000|2022-02-28 18:14:40|14681.62|14561.62|14679.78|14559.78|14681.62|14561.62|14679.78|14559.78|9
1646072090000|2022-02-28 18:14:50|14679.63|14559.63|14670.3|14550.3|14679.63|14559.63|14670.3|14550.3|10
1646072100000|2022-02-28 18:15:00|14669.62|14549.62|14667.72|14547.72|14669.68|14549.68|14667.59|14547.59|10
1646072110000|2022-02-28 18:15:10|14668.14|14548.14|14664.98|14544.98|14668.14|14548.14|14664.73|14544.73|10
1646072120000|2022-02-28 18:15:20|14665.55|14545.55|14666.19|14546.19|14666.21|14546.21|14665.5|14545.5|10
1646072130000|2022-02-28 18:15:30|14663.71|14543.71|14660.15|14540.15|14664.46|14544.46|14660.15|14540.15|10
1646072140000|2022-02-28 18:15:40|14659.82|14539.82|14656.06|14536.06|14659.82|14539.82|14654.59|14534.59|10
1646072150000|2022-02-28 18:15:50|14655.74|14535.74|14654.97|14534.97|14655.89|14535.89|14654.64|14534.64|10
1646072160000|2022-02-28 18:16:00|14655.15|14535.15|14656.83|14536.83|14656.83|14536.83|14655.15|14535.15|10
1646072170000|2022-02-28 18:16:10|14657.08|14537.08|14658.79|14538.79|14659.42|14539.42|14656.94|14536.94|10
1646072180000|2022-02-28 18:16:20|14658.76|14538.76|14660.16|14540.16|14660.85|14540.85|14658.76|14538.76|9
1646072190000|2022-02-28 18:16:30|14660.77|14540.77|14656.38|14536.38|14660.77|14540.77|14656.38|14536.38|10
1646072200000|2022-02-28 18:16:40|14656.01|14536.01|14656.29|14536.29|14656.29|14536.29|14655.21|14535.21|10
1646072210000|2022-02-28 18:16:50|14652.56|14532.56|14649.12|14529.12|14652.84|14532.84|14649.12|14529.12|10
1646072220000|2022-02-28 18:17:00|14649.75|14529.75|14643.87|14523.87|14649.75|14529.75|14643.87|14523.87|9
1646072230000|2022-02-28 18:17:10|14643.84|14523.84|14640.08|14520.08|14644.27|14524.27|14640.08|14520.08|10
1646072240000|2022-02-28 18:17:20|14639.59|14519.59|14636.2|14516.2|14639.59|14519.59|14636.06|14516.06|9
1646072250000|2022-02-28 18:17:30|14636.47|14516.47|14639.34|14519.34|14639.34|14519.34|14636.47|14516.47|10
1646072260000|2022-02-28 18:17:40|14639.53|14519.53|14638.84|14518.84|14640.1|14520.1|14638.84|14518.84|9
1646072270000|2022-02-28 18:17:50|14639.24|14519.24|14636.57|14516.57|14639.24|14519.24|14636.57|14516.57|10
1646072280000|2022-02-28 18:18:00|14636.35|14516.35|14636.07|14516.07|14636.59|14516.59|14636.07|14516.07|9
1646072290000|2022-02-28 18:18:10|14636.08|14516.08|14635.71|14515.71|14636.08|14516.08|14633.42|14513.42|10
1646072300000|2022-02-28 18:18:20|14635.21|14515.21|14627.8|14507.8|14635.21|14515.21|14627.48|14507.48|10
1646072310000|2022-02-28 18:18:30|14626.33|14506.33|14629.76|14509.76|14630.08|14510.08|14625.54|14505.54|10
1646072320000|2022-02-28 18:18:40|14630.52|14510.52|14631.56|14511.56|14632.13|14512.13|14630.52|14510.52|10
1646072330000|2022-02-28 18:18:50|14629.09|14509.09|14624.62|14504.62|14629.09|14509.09|14624.62|14504.62|10
1646072340000|2022-02-28 18:19:00|14624.13|14504.13|14622.19|14502.19|14625.11|14505.11|14621.97|14501.97|10
1646072350000|2022-02-28 18:19:10|14622.46|14502.46|14623.89|14503.89|14624.13|14504.13|14621.75|14501.75|9
1646072360000|2022-02-28 18:19:20|14624.82|14504.82|14627.33|14507.33|14627.33|14507.33|14624.82|14504.82|10
1646072370000|2022-02-28 18:19:30|14627.4|14507.4|14626.02|14506.02|14627.87|14507.87|14625.74|14505.74|7
1646072380000|2022-02-28 18:19:40|14626.24|14506.24|14625.52|14505.52|14626.24|14506.24|14625.38|14505.38|10
1646072390000|2022-02-28 18:19:50|14625.12|14505.12|14623.97|14503.97|14625.54|14505.54|14623.97|14503.97|10
1646072400000|2022-02-28 18:20:00|14623.94|14503.94|14621.37|14501.37|14623.94|14503.94|14621.31|14501.31|10
1646072410000|2022-02-28 18:20:10|14621.16|14501.16|14619.69|14499.69|14621.16|14501.16|14619.35|14499.35|10
1646072420000|2022-02-28 18:20:20|14620.33|14500.33|14618.4|14498.4|14620.65|14500.65|14617.86|14497.86|10
1646072430000|2022-02-28 18:20:30|14618.34|14498.34|14620.13|14500.13|14620.13|14500.13|14618.34|14498.34|10
1646072440000|2022-02-28 18:20:40|14619.78|14499.78|14618.51|14498.51|14619.78|14499.78|14618.42|14498.42|10
1646072450000|2022-02-28 18:20:50|14618.54|14498.54|14619.22|14499.22|14619.77|14499.77|14618.43|14498.43|10
1646072460000|2022-02-28 18:21:00|14618.93|14498.93|14619.12|14499.12|14619.61|14499.61|14618.37|14498.37|10
1646072470000|2022-02-28 18:21:10|14619.46|14499.46|14618.7|14498.7|14619.8|14499.8|14618.58|14498.58|10
1646072480000|2022-02-28 18:21:20|14618.64|14498.64|14619.17|14499.17|14619.44|14499.44|14618.57|14498.57|9
1646072490000|2022-02-28 18:21:30|14619.08|14499.08|14620.09|14500.09|14620.49|14500.49|14619.08|14499.08|10
1646072500000|2022-02-28 18:21:40|14620.24|14500.24|14619.18|14499.18|14620.24|14500.24|14618.97|14498.97|10
1646072510000|2022-02-28 18:21:50|14619.52|14499.52|14619.62|14499.62|14619.92|14499.92|14618.86|14498.86|10
1646072520000|2022-02-28 18:22:00|14619.1|14499.1|14617.61|14497.61|14619.1|14499.1|14617.38|14497.38|10
1646072530000|2022-02-28 18:22:10|14616.98|14496.98|14614.74|14494.74|14616.98|14496.98|14614.74|14494.74|8
1646072540000|2022-02-28 18:22:20|14615.05|14495.05|14617.14|14497.14|14617.14|14497.14|14614.96|14494.96|10
1646072550000|2022-02-28 18:22:30|14617.55|14497.55|14617.34|14497.34|14618.71|14498.71|14617.02|14497.02|10
1646072560000|2022-02-28 18:22:40|14617.39|14497.39|14618.43|14498.43|14618.43|14498.43|14617.39|14497.39|10
1646072570000|2022-02-28 18:22:50|14618.75|14498.75|14617.8|14497.8|14618.92|14498.92|14617.67|14497.67|8
1646072580000|2022-02-28 18:23:00|14617.78|14497.78|14617.27|14497.27|14617.91|14497.91|14617.15|14497.15|8
1646072590000|2022-02-28 18:23:10|14616.76|14496.76|14614.02|14494.02|14616.76|14496.76|14614.02|14494.02|10
1646072600000|2022-02-28 18:23:20|14613.06|14493.06|14606.86|14486.86|14613.06|14493.06|14606.86|14486.86|10
1646072610000|2022-02-28 18:23:30|14606.83|14486.83|14605.76|14485.76|14606.86|14486.86|14604.21|14484.21|10
1646072620000|2022-02-28 18:23:40|14605.41|14485.41|14598.59|14478.59|14605.41|14485.41|14598.59|14478.59|10
1646072630000|2022-02-28 18:23:50|14598.29|14478.29|14598.25|14478.25|14598.75|14478.75|14597.24|14477.24|10
1646072640000|2022-02-28 18:24:00|14598.93|14478.93|14601.15|14481.15|14602.07|14482.07|14598.93|14478.93|10
1646072650000|2022-02-28 18:24:10|14601.37|14481.37|14606.33|14486.33|14606.33|14486.33|14601.27|14481.27|9
1646072660000|2022-02-28 18:24:20|14608.82|14488.82|14610.53|14490.53|14610.74|14490.74|14608.82|14488.82|10
1646072670000|2022-02-28 18:24:30|14611.59|14491.59|14618.84|14498.84|14618.84|14498.84|14611.59|14491.59|10
1646072680000|2022-02-28 18:24:40|14618.65|14498.65|14618.05|14498.05|14619.37|14499.37|14618.05|14498.05|10
1646072690000|2022-02-28 18:24:50|14617.85|14497.85|14617.42|14497.42|14617.85|14497.85|14616.84|14496.84|8
1646072700000|2022-02-28 18:25:00|14617.71|14497.71|14616.5|14496.5|14617.71|14497.71|14615.63|14495.63|10
1646072710000|2022-02-28 18:25:10|14617.49|14497.49|14625.45|14505.45|14625.45|14505.45|14617.49|14497.49|10
1646072720000|2022-02-28 18:25:20|14625.08|14505.08|14627.92|14507.92|14627.95|14507.95|14625.08|14505.08|10
1646072730000|2022-02-28 18:25:30|14627.03|14507.03|14625.42|14505.42|14627.19|14507.19|14625.35|14505.35|10
1646072740000|2022-02-28 18:25:40|14625.07|14505.07|14618.54|14498.54|14625.6|14505.6|14618.54|14498.54|10
1646072750000|2022-02-28 18:25:50|14618.34|14498.34|14611.59|14491.59|14618.34|14498.34|14611.59|14491.59|10
1646072760000|2022-02-28 18:26:00|14611.5|14491.5|14605.19|14485.19|14611.5|14491.5|14605.19|14485.19|10
1646072770000|2022-02-28 18:26:10|14605.61|14485.61|14604.59|14484.59|14605.61|14485.61|14603.43|14483.43|10
1646072780000|2022-02-28 18:26:20|14604.74|14484.74|14604|14484|14604.8|14484.8|14603.97|14483.97|10
1646072790000|2022-02-28 18:26:30|14604.69|14484.69|14603.26|14483.26|14604.69|14484.69|14602.8|14482.8|10
1646072800000|2022-02-28 18:26:40|14603.79|14483.79|14605.87|14485.87|14605.87|14485.87|14603.79|14483.79|10
1646072810000|2022-02-28 18:26:50|14605.93|14485.93|14607.94|14487.94|14608.33|14488.33|14605.93|14485.93|10
1646072820000|2022-02-28 18:27:00|14607.92|14487.92|14609.59|14489.59|14609.59|14489.59|14606.81|14486.81|10
1646072830000|2022-02-28 18:27:10|14609.46|14489.46|14610.92|14490.92|14611.01|14491.01|14609.46|14489.46|9
1646072840000|2022-02-28 18:27:20|14610.78|14490.78|14610.69|14490.69|14611.22|14491.22|14610.59|14490.59|10
1646072850000|2022-02-28 18:27:30|14610.54|14490.54|14610.5|14490.5|14611.84|14491.84|14610.5|14490.5|10
1646072860000|2022-02-28 18:27:40|14610.47|14490.47|14612.25|14492.25|14612.25|14492.25|14610.47|14490.47|10
1646072870000|2022-02-28 18:27:50|14612.76|14492.76|14612.74|14492.74|14612.96|14492.96|14612.13|14492.13|10
1646072880000|2022-02-28 18:28:00|14612.56|14492.56|14612.87|14492.87|14613.08|14493.08|14611.27|14491.27|10
1646072890000|2022-02-28 18:28:10|14612.91|14492.91|14611.21|14491.21|14614.28|14494.28|14611.21|14491.21|9
1646072900000|2022-02-28 18:28:20|14611.18|14491.18|14608.27|14488.27|14611.18|14491.18|14608.27|14488.27|10
1646072910000|2022-02-28 18:28:30|14607.92|14487.92|14605.15|14485.15|14607.92|14487.92|14605.15|14485.15|10
1646072920000|2022-02-28 18:28:40|14605.12|14485.12|14605.86|14485.86|14606.33|14486.33|14604.66|14484.66|10
1646072930000|2022-02-28 18:28:50|14605.92|14485.92|14606.26|14486.26|14606.29|14486.29|14605.71|14485.71|7
1646072940000|2022-02-28 18:29:00|14606.29|14486.29|14609.6|14489.6|14609.6|14489.6|14606.29|14486.29|10
1646072950000|2022-02-28 18:29:10|14609.41|14489.41|14612.15|14492.15|14612.15|14492.15|14609.11|14489.11|10
1646072960000|2022-02-28 18:29:20|14612.01|14492.01|14614.08|14494.08|14614.08|14494.08|14612.01|14492.01|10
1646072970000|2022-02-28 18:29:30|14616.44|14496.44|14617.41|14497.41|14617.42|14497.42|14616.44|14496.44|9
1646072980000|2022-02-28 18:29:40|14617.02|14497.02|14617.08|14497.08|14617.12|14497.12|14616.07|14496.07|10
1646072990000|2022-02-28 18:29:50|14616.98|14496.98|14616.39|14496.39|14618.39|14498.39|14615.7|14495.7|10
1646073000000|2022-02-28 18:30:00|14616.22|14496.22|14609.49|14489.49|14616.22|14496.22|14609.17|14489.17|10
1646073010000|2022-02-28 18:30:10|14609.52|14489.52|14608.85|14488.85|14609.52|14489.52|14608.26|14488.26|10
1646073020000|2022-02-28 18:30:20|14609.2|14489.2|14608.31|14488.31|14610.4|14490.4|14608.31|14488.31|10
1646073030000|2022-02-28 18:30:30|14608.28|14488.28|14608.58|14488.58|14608.93|14488.93|14608.28|14488.28|10
1646073040000|2022-02-28 18:30:40|14609.23|14489.23|14607.64|14487.64|14609.23|14489.23|14607.51|14487.51|10
1646073050000|2022-02-28 18:30:50|14608.05|14488.05|14605.95|14485.95|14608.48|14488.48|14605.95|14485.95|10
1646073060000|2022-02-28 18:31:00|14606.71|14486.71|14607.23|14487.23|14607.32|14487.32|14606.23|14486.23|10
1646073070000|2022-02-28 18:31:10|14607.68|14487.68|14607.82|14487.82|14607.82|14487.82|14606.88|14486.88|10
1646073080000|2022-02-28 18:31:20|14607.62|14487.62|14607.43|14487.43|14607.64|14487.64|14607.1|14487.1|10
1646073090000|2022-02-28 18:31:30|14607.85|14487.85|14609.02|14489.02|14609.24|14489.24|14607.85|14487.85|10
1646073100000|2022-02-28 18:31:40|14609.04|14489.04|14605.21|14485.21|14609.08|14489.08|14605.21|14485.21|7
1646073110000|2022-02-28 18:31:50|14605.4|14485.4|14605.67|14485.67|14605.67|14485.67|14604.26|14484.26|10
1646073120000|2022-02-28 18:32:00|14605.91|14485.91|14606.69|14486.69|14606.69|14486.69|14605.55|14485.55|10
1646073130000|2022-02-28 18:32:10|14608.28|14488.28|14609.8|14489.8|14609.8|14489.8|14608.28|14488.28|10
1646073140000|2022-02-28 18:32:20|14609.67|14489.67|14613.1|14493.1|14613.1|14493.1|14609.34|14489.34|10
1646073150000|2022-02-28 18:32:30|14612.99|14492.99|14613.52|14493.52|14613.73|14493.73|14612.91|14492.91|10
1646073160000|2022-02-28 18:32:40|14614.02|14494.02|14622.39|14502.39|14622.39|14502.39|14614.02|14494.02|10
1646073170000|2022-02-28 18:32:50|14621.99|14501.99|14619.79|14499.79|14622.25|14502.25|14619.79|14499.79|10
1646073180000|2022-02-28 18:33:00|14620.15|14500.15|14612.46|14492.46|14620.25|14500.25|14612.46|14492.46|10
1646073190000|2022-02-28 18:33:10|14612.29|14492.29|14608.91|14488.91|14612.29|14492.29|14608.09|14488.09|10
1646073200000|2022-02-28 18:33:20|14609.28|14489.28|14607.37|14487.37|14610.16|14490.16|14607.37|14487.37|10
1646073210000|2022-02-28 18:33:30|14607.38|14487.38|14607.16|14487.16|14607.41|14487.41|14606.8|14486.8|10
1646073220000|2022-02-28 18:33:40|14607.8|14487.8|14606.82|14486.82|14607.8|14487.8|14606.72|14486.72|10
1646073230000|2022-02-28 18:33:50|14606.98|14486.98|14611.09|14491.09|14611.09|14491.09|14606.68|14486.68|10
1646073240000|2022-02-28 18:34:00|14611.69|14491.69|14611.33|14491.33|14612.57|14492.57|14611.33|14491.33|9
1646073250000|2022-02-28 18:34:10|14611.82|14491.82|14612.02|14492.02|14612.6|14492.6|14611.59|14491.59|9
1646073260000|2022-02-28 18:34:20|14612.93|14492.93|14612.94|14492.94|14613.03|14493.03|14612.46|14492.46|10
1646073270000|2022-02-28 18:34:30|14614.13|14494.13|14618.05|14498.05|14618.05|14498.05|14614.13|14494.13|10
1646073280000|2022-02-28 18:34:40|14619.08|14499.08|14620.05|14500.05|14620.05|14500.05|14619.06|14499.06|10
1646073290000|2022-02-28 18:34:50|14622|14502|14622.21|14502.21|14622.8|14502.8|14621.39|14501.39|10
1646073300000|2022-02-28 18:35:00|14622.1|14502.1|14621.23|14501.23|14622.1|14502.1|14620.58|14500.58|10
1646073310000|2022-02-28 18:35:10|14621.2|14501.2|14625.53|14505.53|14625.53|14505.53|14621.2|14501.2|10
1646073320000|2022-02-28 18:35:20|14625.19|14505.19|14626.69|14506.69|14627.3|14507.3|14625.19|14505.19|9
1646073330000|2022-02-28 18:35:30|14626.22|14506.22|14624.87|14504.87|14626.75|14506.75|14624.87|14504.87|9
1646073340000|2022-02-28 18:35:40|14624.34|14504.34|14623.74|14503.74|14624.54|14504.54|14623.16|14503.16|10
1646073350000|2022-02-28 18:35:50|14623.62|14503.62|14623.9|14503.9|14623.9|14503.9|14623.02|14503.02|10
1646073360000|2022-02-28 18:36:00|14624.61|14504.61|14625.15|14505.15|14625.15|14505.15|14624.19|14504.19|9
1646073370000|2022-02-28 18:36:10|14625.44|14505.44|14626.26|14506.26|14626.26|14506.26|14625.42|14505.42|10
1646073380000|2022-02-28 18:36:20|14626.17|14506.17|14623.71|14503.71|14626.24|14506.24|14623.71|14503.71|9
1646073390000|2022-02-28 18:36:30|14621.65|14501.65|14624.46|14504.46|14624.46|14504.46|14621.22|14501.22|10
1646073400000|2022-02-28 18:36:40|14624.68|14504.68|14623.43|14503.43|14625.46|14505.46|14622.89|14502.89|10
1646073410000|2022-02-28 18:36:50|14623.62|14503.62|14623.12|14503.12|14623.62|14503.62|14622.75|14502.75|9
1646073420000|2022-02-28 18:37:00|14623.37|14503.37|14622.18|14502.18|14624.27|14504.27|14622.18|14502.18|10
1646073430000|2022-02-28 18:37:10|14622.07|14502.07|14619.31|14499.31|14622.07|14502.07|14619.31|14499.31|9
1646073440000|2022-02-28 18:37:20|14619.62|14499.62|14621.63|14501.63|14621.63|14501.63|14619.58|14499.58|10
1646073450000|2022-02-28 18:37:30|14621.96|14501.96|14621.16|14501.16|14622.06|14502.06|14620.94|14500.94|8
1646073460000|2022-02-28 18:37:40|14621.22|14501.22|14621.61|14501.61|14622.03|14502.03|14620.97|14500.97|9
1646073470000|2022-02-28 18:37:50|14621.4|14501.4|14621.27|14501.27|14621.71|14501.71|14621.26|14501.26|10
1646073480000|2022-02-28 18:38:00|14621.23|14501.23|14622.77|14502.77|14622.77|14502.77|14621.02|14501.02|10
1646073490000|2022-02-28 18:38:10|14624.21|14504.21|14626.33|14506.33|14626.33|14506.33|14624.21|14504.21|9
1646073500000|2022-02-28 18:38:20|14627.06|14507.06|14628.91|14508.91|14629.5|14509.5|14627.06|14507.06|10
1646073510000|2022-02-28 18:38:30|14629.6|14509.6|14627.84|14507.84|14629.6|14509.6|14627.84|14507.84|10
1646073520000|2022-02-28 18:38:40|14628.3|14508.3|14627.81|14507.81|14628.56|14508.56|14626.57|14506.57|9
1646073530000|2022-02-28 18:38:50|14628.39|14508.39|14630.54|14510.54|14630.54|14510.54|14628.39|14508.39|9
1646073540000|2022-02-28 18:39:00|14630.78|14510.78|14640.28|14520.28|14640.28|14520.28|14630.78|14510.78|10
1646073550000|2022-02-28 18:39:10|14640.24|14520.24|14641.38|14521.38|14642.31|14522.31|14640.24|14520.24|10
1646073560000|2022-02-28 18:39:20|14641.01|14521.01|14641.31|14521.31|14641.71|14521.71|14640.99|14520.99|9
1646073570000|2022-02-28 18:39:30|14641.57|14521.57|14640.24|14520.24|14641.57|14521.57|14639.77|14519.77|10
1646073580000|2022-02-28 18:39:40|14640.41|14520.41|14637.35|14517.35|14643.78|14523.78|14637.35|14517.35|9
1646073590000|2022-02-28 18:39:50|14636.99|14516.99|14621.32|14501.32|14636.99|14516.99|14621.32|14501.32|10
1646073600000|2022-02-28 18:40:00|14619.35|14499.35|14618.92|14498.92|14620.71|14500.71|14618.87|14498.87|9
1646073610000|2022-02-28 18:40:10|14619.33|14499.33|14618.67|14498.67|14619.49|14499.49|14618.47|14498.47|10
1646073620000|2022-02-28 18:40:20|14619.42|14499.42|14613.39|14493.39|14619.42|14499.42|14613.39|14493.39|10
1646073630000|2022-02-28 18:40:30|14613.42|14493.42|14611.22|14491.22|14613.42|14493.42|14611.22|14491.22|10
1646073640000|2022-02-28 18:40:40|14611.12|14491.12|14595.32|14475.32|14611.12|14491.12|14595.32|14475.32|10
1646073650000|2022-02-28 18:40:50|14593.65|14473.65|14592.41|14472.41|14593.65|14473.65|14592.28|14472.28|9
1646073660000|2022-02-28 18:41:00|14591.11|14471.11|14595.53|14475.53|14595.53|14475.53|14590.53|14470.53|10
1646073670000|2022-02-28 18:41:10|14596.08|14476.08|14596.29|14476.29|14597.74|14477.74|14595.13|14475.13|10
1646073680000|2022-02-28 18:41:20|14596.34|14476.34|14594.53|14474.53|14596.34|14476.34|14594.53|14474.53|10
1646073690000|2022-02-28 18:41:30|14594.79|14474.79|14596.11|14476.11|14596.14|14476.14|14594.74|14474.74|9
1646073700000|2022-02-28 18:41:40|14595.96|14475.96|14588.97|14468.97|14595.96|14475.96|14588.97|14468.97|9
1646073710000|2022-02-28 18:41:50|14588.59|14468.59|14585.98|14465.98|14588.59|14468.59|14585.28|14465.28|10
1646073720000|2022-02-28 18:42:00|14584.7|14464.7|14587.03|14467.03|14587.22|14467.22|14584.7|14464.7|9
1646073730000|2022-02-28 18:42:10|14588.43|14468.43|14587.84|14467.84|14588.49|14468.49|14587.84|14467.84|10
1646073740000|2022-02-28 18:42:20|14587.74|14467.74|14586.5|14466.5|14587.98|14467.98|14586.5|14466.5|10
1646073750000|2022-02-28 18:42:30|14586.73|14466.73|14584.69|14464.69|14586.73|14466.73|14584.62|14464.62|10
1646073760000|2022-02-28 18:42:40|14585.22|14465.22|14590.12|14470.12|14590.59|14470.59|14584.97|14464.97|10
1646073770000|2022-02-28 18:42:50|14590.29|14470.29|14590.18|14470.18|14590.33|14470.33|14589.45|14469.45|9
1646073780000|2022-02-28 18:43:00|14590.67|14470.67|14591.34|14471.34|14592.17|14472.17|14590.63|14470.63|9
1646073790000|2022-02-28 18:43:10|14591.78|14471.78|14593.42|14473.42|14593.42|14473.42|14591.65|14471.65|10
1646073800000|2022-02-28 18:43:20|14594.08|14474.08|14593.46|14473.46|14594.56|14474.56|14593.46|14473.46|10
1646073810000|2022-02-28 18:43:30|14593.38|14473.38|14594.17|14474.17|14594.17|14474.17|14592.44|14472.44|8
1646073820000|2022-02-28 18:43:40|14593.98|14473.98|14594.3|14474.3|14594.61|14474.61|14593.81|14473.81|9
1646073830000|2022-02-28 18:43:50|14594.48|14474.48|14596.42|14476.42|14596.42|14476.42|14594.48|14474.48|10
1646073840000|2022-02-28 18:44:00|14596.4|14476.4|14595.72|14475.72|14596.45|14476.45|14594.61|14474.61|10
1646073850000|2022-02-28 18:44:10|14595.64|14475.64|14593.96|14473.96|14595.64|14475.64|14593.96|14473.96|9
1646073860000|2022-02-28 18:44:20|14593.93|14473.93|14594.43|14474.43|14594.88|14474.88|14593.93|14473.93|10
1646073870000|2022-02-28 18:44:30|14594.55|14474.55|14593.16|14473.16|14595.01|14475.01|14593.16|14473.16|10
1646073880000|2022-02-28 18:44:40|14592.8|14472.8|14591.67|14471.67|14592.8|14472.8|14591.63|14471.63|10
1646073890000|2022-02-28 18:44:50|14591.83|14471.83|14592.23|14472.23|14592.26|14472.26|14591.83|14471.83|7
1646073900000|2022-02-28 18:45:00|14592.22|14472.22|14593.49|14473.49|14593.69|14473.69|14591.72|14471.72|10
1646073910000|2022-02-28 18:45:10|14593.88|14473.88|14596.53|14476.53|14597.55|14477.55|14593.88|14473.88|10
1646073920000|2022-02-28 18:45:20|14596.37|14476.37|14593.55|14473.55|14596.37|14476.37|14593.55|14473.55|10
1646073930000|2022-02-28 18:45:30|14593.9|14473.9|14596.87|14476.87|14596.87|14476.87|14593.9|14473.9|8
1646073940000|2022-02-28 18:45:40|14596.82|14476.82|14599.87|14479.87|14599.87|14479.87|14596.82|14476.82|10
1646073950000|2022-02-28 18:45:50|14599.86|14479.86|14600.05|14480.05|14600.78|14480.78|14599.86|14479.86|9
1646073960000|2022-02-28 18:46:00|14600.22|14480.22|14602.03|14482.03|14602.03|14482.03|14600.22|14480.22|10
1646073970000|2022-02-28 18:46:10|14602.6|14482.6|14603.86|14483.86|14603.86|14483.86|14601.85|14481.85|10
1646073980000|2022-02-28 18:46:20|14604.31|14484.31|14606.24|14486.24|14606.24|14486.24|14603.48|14483.48|10
1646073990000|2022-02-28 18:46:30|14606.26|14486.26|14608.57|14488.57|14608.57|14488.57|14606.26|14486.26|10
1646074000000|2022-02-28 18:46:40|14608.91|14488.91|14607.9|14487.9|14608.91|14488.91|14607.46|14487.46|10
1646074010000|2022-02-28 18:46:50|14607.66|14487.66|14605.13|14485.13|14607.66|14487.66|14605.13|14485.13|10
1646074020000|2022-02-28 18:47:00|14605.44|14485.44|14607.04|14487.04|14607.04|14487.04|14605.26|14485.26|9
1646074030000|2022-02-28 18:47:10|14607.24|14487.24|14609.07|14489.07|14609.25|14489.25|14606.89|14486.89|10
1646074040000|2022-02-28 18:47:20|14609.91|14489.91|14611.75|14491.75|14611.85|14491.85|14608.81|14488.81|10
1646074050000|2022-02-28 18:47:30|14611.84|14491.84|14611.38|14491.38|14611.84|14491.84|14610.93|14490.93|10
1646074060000|2022-02-28 18:47:40|14611.33|14491.33|14611.87|14491.87|14612.56|14492.56|14611.33|14491.33|9
1646074070000|2022-02-28 18:47:50|14611.55|14491.55|14615.26|14495.26|14615.26|14495.26|14610.49|14490.49|10
1646074080000|2022-02-28 18:48:00|14615.23|14495.23|14616.22|14496.22|14616.48|14496.48|14615.03|14495.03|10
1646074090000|2022-02-28 18:48:10|14616.53|14496.53|14616.45|14496.45|14616.72|14496.72|14616.22|14496.22|10
1646074100000|2022-02-28 18:48:20|14616.55|14496.55|14615.48|14495.48|14617.11|14497.11|14615.48|14495.48|9
1646074110000|2022-02-28 18:48:30|14615.25|14495.25|14616.93|14496.93|14616.93|14496.93|14614.49|14494.49|10
1646074120000|2022-02-28 18:48:40|14617.13|14497.13|14617.73|14497.73|14617.81|14497.81|14617.02|14497.02|10
1646074130000|2022-02-28 18:48:50|14618.03|14498.03|14619.97|14499.97|14619.97|14499.97|14618.03|14498.03|10
1646074140000|2022-02-28 18:49:00|14620.07|14500.07|14621.44|14501.44|14621.74|14501.74|14620.07|14500.07|10
1646074150000|2022-02-28 18:49:10|14621.42|14501.42|14623.41|14503.41|14623.62|14503.62|14621.42|14501.42|9
1646074160000|2022-02-28 18:49:20|14624.07|14504.07|14623.64|14503.64|14625.31|14505.31|14623.64|14503.64|10
1646074170000|2022-02-28 18:49:30|14623.9|14503.9|14624.83|14504.83|14624.83|14504.83|14623.59|14503.59|10
1646074180000|2022-02-28 18:49:40|14625.04|14505.04|14625.2|14505.2|14625.2|14505.2|14624.34|14504.34|9
1646074190000|2022-02-28 18:49:50|14624.61|14504.61|14623.5|14503.5|14624.61|14504.61|14623.12|14503.12|10
1646074200000|2022-02-28 18:50:00|14623.62|14503.62|14626.45|14506.45|14626.45|14506.45|14623.62|14503.62|10
1646074210000|2022-02-28 18:50:10|14626.03|14506.03|14636.06|14516.06|14636.06|14516.06|14626.03|14506.03|10
1646074220000|2022-02-28 18:50:20|14636.53|14516.53|14641.53|14521.53|14641.53|14521.53|14636.53|14516.53|8
1646074230000|2022-02-28 18:50:30|14641.32|14521.32|14637.7|14517.7|14641.32|14521.32|14637.7|14517.7|10
1646074240000|2022-02-28 18:50:40|14637.49|14517.49|14636.08|14516.08|14637.49|14517.49|14635.09|14515.09|9
1646074250000|2022-02-28 18:50:50|14636.1|14516.1|14637.18|14517.18|14637.37|14517.37|14635.81|14515.81|10
1646074260000|2022-02-28 18:51:00|14636.85|14516.85|14634.97|14514.97|14636.92|14516.92|14634.97|14514.97|9
1646074270000|2022-02-28 18:51:10|14637.04|14517.04|14640.04|14520.04|14640.32|14520.32|14636.64|14516.64|10
1646074280000|2022-02-28 18:51:20|14640.61|14520.61|14641.27|14521.27|14641.57|14521.57|14640.56|14520.56|10
1646074290000|2022-02-28 18:51:30|14641.1|14521.1|14643.14|14523.14|14643.14|14523.14|14639.96|14519.96|10
1646074300000|2022-02-28 18:51:40|14644.7|14524.7|14648.1|14528.1|14648.1|14528.1|14644.7|14524.7|10
1646074310000|2022-02-28 18:51:50|14648.18|14528.18|14647.18|14527.18|14649.48|14529.48|14647.18|14527.18|10
1646074320000|2022-02-28 18:52:00|14647.83|14527.83|14646.96|14526.96|14647.83|14527.83|14646.49|14526.49|10
1646074330000|2022-02-28 18:52:10|14646.8|14526.8|14642.59|14522.59|14646.8|14526.8|14642.59|14522.59|10
1646074340000|2022-02-28 18:52:20|14643.1|14523.1|14642.63|14522.63|14643.1|14523.1|14641.68|14521.68|8
1646074350000|2022-02-28 18:52:30|14642.64|14522.64|14641.15|14521.15|14642.64|14522.64|14640.57|14520.57|10
1646074360000|2022-02-28 18:52:40|14641.41|14521.41|14639.5|14519.5|14641.41|14521.41|14639.29|14519.29|10
1646074370000|2022-02-28 18:52:50|14639.77|14519.77|14639.79|14519.79|14639.89|14519.89|14639.35|14519.35|9
1646074380000|2022-02-28 18:53:00|14639.82|14519.82|14639.97|14519.97|14640.06|14520.06|14639.53|14519.53|10
1646074390000|2022-02-28 18:53:10|14640.03|14520.03|14641.99|14521.99|14642.06|14522.06|14639.79|14519.79|10
1646074400000|2022-02-28 18:53:20|14642.14|14522.14|14641.77|14521.77|14643.09|14523.09|14641.77|14521.77|9
1646074410000|2022-02-28 18:53:30|14642.35|14522.35|14646.13|14526.13|14646.13|14526.13|14642.35|14522.35|9
1646074420000|2022-02-28 18:53:40|14645.87|14525.87|14645.38|14525.38|14645.87|14525.87|14644.86|14524.86|8
1646074430000|2022-02-28 18:53:50|14645.26|14525.26|14644.27|14524.27|14645.26|14525.26|14644.15|14524.15|10
1646074440000|2022-02-28 18:54:00|14644.41|14524.41|14641.69|14521.69|14644.67|14524.67|14641.41|14521.41|10
1646074450000|2022-02-28 18:54:10|14641.34|14521.34|14643.86|14523.86|14643.86|14523.86|14641.26|14521.26|10
1646074460000|2022-02-28 18:54:20|14643.66|14523.66|14646.06|14526.06|14646.06|14526.06|14643.2|14523.2|10
1646074470000|2022-02-28 18:54:30|14645.99|14525.99|14644.26|14524.26|14646.19|14526.19|14644.26|14524.26|9
1646074480000|2022-02-28 18:54:40|14644.14|14524.14|14644.29|14524.29|14644.77|14524.77|14643.99|14523.99|10
1646074490000|2022-02-28 18:54:50|14644.58|14524.58|14646.21|14526.21|14646.21|14526.21|14643.78|14523.78|10
1646074500000|2022-02-28 18:55:00|14645.73|14525.73|14644.73|14524.73|14646.29|14526.29|14644.73|14524.73|9
1646074510000|2022-02-28 18:55:10|14645.29|14525.29|14646.18|14526.18|14646.18|14526.18|14644.37|14524.37|9
1646074520000|2022-02-28 18:55:20|14647|14527|14648.35|14528.35|14648.35|14528.35|14646.76|14526.76|9
1646074530000|2022-02-28 18:55:30|14648.6|14528.6|14649.71|14529.71|14649.71|14529.71|14647.93|14527.93|10
1646074540000|2022-02-28 18:55:40|14649.77|14529.77|14650.3|14530.3|14650.8|14530.8|14648.77|14528.77|10
1646074550000|2022-02-28 18:55:50|14649.73|14529.73|14649.65|14529.65|14649.73|14529.73|14648.98|14528.98|7
1646074560000|2022-02-28 18:56:00|14649.59|14529.59|14652.1|14532.1|14652.1|14532.1|14649.59|14529.59|8
1646074570000|2022-02-28 18:56:10|14651.97|14531.97|14651.18|14531.18|14652.23|14532.23|14651.18|14531.18|10
1646074580000|2022-02-28 18:56:20|14651.88|14531.88|14652.4|14532.4|14652.54|14532.54|14651.61|14531.61|7
1646074590000|2022-02-28 18:56:30|14652.54|14532.54|14651.42|14531.42|14653.04|14533.04|14651.42|14531.42|8
1646074600000|2022-02-28 18:56:40|14650.99|14530.99|14652.28|14532.28|14652.28|14532.28|14650.89|14530.89|10
1646074610000|2022-02-28 18:56:50|14651.03|14531.03|14650.76|14530.76|14651.55|14531.55|14649.98|14529.98|10
1646074620000|2022-02-28 18:57:00|14651.27|14531.27|14651.55|14531.55|14651.55|14531.55|14650.44|14530.44|10
1646074630000|2022-02-28 18:57:10|14651.85|14531.85|14653.41|14533.41|14654.27|14534.27|14651.85|14531.85|10
1646074640000|2022-02-28 18:57:20|14654.65|14534.65|14656.14|14536.14|14656.46|14536.46|14654.65|14534.65|10
1646074650000|2022-02-28 18:57:30|14656.96|14536.96|14655.6|14535.6|14656.96|14536.96|14655.56|14535.56|10
1646074660000|2022-02-28 18:57:40|14655.7|14535.7|14660.18|14540.18|14660.18|14540.18|14655.7|14535.7|10
1646074670000|2022-02-28 18:57:50|14659.8|14539.8|14659.19|14539.19|14659.99|14539.99|14659.19|14539.19|10
1646074680000|2022-02-28 18:58:00|14659.03|14539.03|14656.95|14536.95|14659.15|14539.15|14656.95|14536.95|10
1646074690000|2022-02-28 18:58:10|14656.86|14536.86|14652.19|14532.19|14656.86|14536.86|14651.74|14531.74|10
1646074700000|2022-02-28 18:58:20|14652.21|14532.21|14651.11|14531.11|14652.77|14532.77|14651.11|14531.11|10
1646074710000|2022-02-28 18:58:30|14650.82|14530.82|14647.19|14527.19|14650.82|14530.82|14647.02|14527.02|10
1646074720000|2022-02-28 18:58:40|14647.55|14527.55|14645.87|14525.87|14647.55|14527.55|14645.49|14525.49|10
1646074730000|2022-02-28 18:58:50|14645.5|14525.5|14645.62|14525.62|14646|14526|14645.36|14525.36|7
1646074740000|2022-02-28 18:59:00|14645.63|14525.63|14646.9|14526.9|14647.03|14527.03|14645.11|14525.11|10
1646074750000|2022-02-28 18:59:10|14647.24|14527.24|14647.37|14527.37|14647.9|14527.9|14647.24|14527.24|9
1646074760000|2022-02-28 18:59:20|14647.08|14527.08|14649.59|14529.59|14649.92|14529.92|14646.76|14526.76|10
1646074770000|2022-02-28 18:59:30|14649.64|14529.64|14646.38|14526.38|14649.79|14529.79|14646.38|14526.38|10
1646074780000|2022-02-28 18:59:40|14646.12|14526.12|14645.33|14525.33|14646.27|14526.27|14645.33|14525.33|10
1646074790000|2022-02-28 18:59:50|14645.4|14525.4|14647.21|14527.21|14647.74|14527.74|14645.4|14525.4|10
1646074800000|2022-02-28 19:00:00|14647.42|14527.42|14646.36|14526.36|14647.42|14527.42|14646.07|14526.07|10
1646074810000|2022-02-28 19:00:10|14646.76|14526.76|14646.7|14526.7|14647.92|14527.92|14646.5|14526.5|10
1646074820000|2022-02-28 19:00:20|14646.65|14526.65|14642.54|14522.54|14646.67|14526.67|14642.54|14522.54|10
1646074830000|2022-02-28 19:00:30|14642.15|14522.15|14641.09|14521.09|14642.33|14522.33|14641.09|14521.09|8
1646074840000|2022-02-28 19:00:40|14641.2|14521.2|14640.81|14520.81|14641.3|14521.3|14640.8|14520.8|9
1646074850000|2022-02-28 19:00:50|14640.53|14520.53|14640.62|14520.62|14640.91|14520.91|14639.96|14519.96|10
1646074860000|2022-02-28 19:01:00|14640.36|14520.36|14638.2|14518.2|14640.43|14520.43|14638.1|14518.1|10
1646074870000|2022-02-28 19:01:10|14638.06|14518.06|14636.52|14516.52|14638.06|14518.06|14636.11|14516.11|10
1646074880000|2022-02-28 19:01:20|14636.82|14516.82|14637.72|14517.72|14637.72|14517.72|14636.43|14516.43|10
1646074890000|2022-02-28 19:01:30|14638.2|14518.2|14639|14519|14639.88|14519.88|14638.11|14518.11|10
1646074900000|2022-02-28 19:01:40|14638.88|14518.88|14636.13|14516.13|14638.88|14518.88|14636.12|14516.12|7
1646074910000|2022-02-28 19:01:50|14635.04|14515.04|14634.59|14514.59|14635.85|14515.85|14634.59|14514.59|9
1646074920000|2022-02-28 19:02:00|14635.47|14515.47|14635.38|14515.38|14635.49|14515.49|14633.59|14513.59|10
1646074930000|2022-02-28 19:02:10|14635.7|14515.7|14635.82|14515.82|14636.74|14516.74|14635.7|14515.7|9
1646074940000|2022-02-28 19:02:20|14634.66|14514.66|14634.52|14514.52|14634.66|14514.66|14633.78|14513.78|10
1646074950000|2022-02-28 19:02:30|14634.59|14514.59|14631.9|14511.9|14634.59|14514.59|14631.9|14511.9|8
1646074960000|2022-02-28 19:02:40|14631.87|14511.87|14631.55|14511.55|14632.31|14512.31|14631.17|14511.17|10
1646074970000|2022-02-28 19:02:50|14631.85|14511.85|14635.51|14515.51|14635.64|14515.64|14631.85|14511.85|9
1646074980000|2022-02-28 19:03:00|14635.5|14515.5|14635.69|14515.69|14635.69|14515.69|14633.8|14513.8|10
1646074990000|2022-02-28 19:03:10|14635.88|14515.88|14636.39|14516.39|14636.62|14516.62|14635.88|14515.88|9
1646075000000|2022-02-28 19:03:20|14636.26|14516.26|14636.68|14516.68|14637.07|14517.07|14636.26|14516.26|10
1646075010000|2022-02-28 19:03:30|14633.15|14513.15|14628.08|14508.08|14633.27|14513.27|14628.08|14508.08|10
1646075020000|2022-02-28 19:03:40|14626.36|14506.36|14620.89|14500.89|14626.36|14506.36|14620.89|14500.89|10
1646075030000|2022-02-28 19:03:50|14618.81|14498.81|14616.58|14496.58|14618.81|14498.81|14616.56|14496.56|10
1646075040000|2022-02-28 19:04:00|14616.86|14496.86|14615.84|14495.84|14617.41|14497.41|14615.64|14495.64|9
1646075050000|2022-02-28 19:04:10|14615.95|14495.95|14616.54|14496.54|14616.68|14496.68|14615.95|14495.95|10
1646075060000|2022-02-28 19:04:20|14616.24|14496.24|14612.56|14492.56|14616.24|14496.24|14612.56|14492.56|9
1646075070000|2022-02-28 19:04:30|14612.43|14492.43|14608.8|14488.8|14612.43|14492.43|14608.8|14488.8|10
1646075080000|2022-02-28 19:04:40|14608.89|14488.89|14606|14486|14608.89|14488.89|14606|14486|10
1646075090000|2022-02-28 19:04:50|14605.62|14485.62|14595.72|14475.72|14605.62|14485.62|14594.83|14474.83|10
1646075100000|2022-02-28 19:05:00|14596.56|14476.56|14593.77|14473.77|14596.56|14476.56|14593.09|14473.09|10
1646075110000|2022-02-28 19:05:10|14592.66|14472.66|14594.98|14474.98|14594.98|14474.98|14592.66|14472.66|9
1646075120000|2022-02-28 19:05:20|14594.75|14474.75|14592.97|14472.97|14594.75|14474.75|14592.97|14472.97|10
1646075130000|2022-02-28 19:05:30|14592.45|14472.45|14591.68|14471.68|14593.95|14473.95|14591.59|14471.59|9
1646075140000|2022-02-28 19:05:40|14591.62|14471.62|14591.03|14471.03|14591.62|14471.62|14591.02|14471.02|10
1646075150000|2022-02-28 19:05:50|14590.67|14470.67|14588.57|14468.57|14591.54|14471.54|14588.57|14468.57|10
1646075160000|2022-02-28 19:06:00|14588.31|14468.31|14587.64|14467.64|14588.39|14468.39|14587.6|14467.6|10
1646075170000|2022-02-28 19:06:10|14587.19|14467.19|14589.85|14469.85|14590.3|14470.3|14587.19|14467.19|10
1646075180000|2022-02-28 19:06:20|14590.28|14470.28|14589.57|14469.57|14590.28|14470.28|14588.74|14468.74|10
1646075190000|2022-02-28 19:06:30|14589.56|14469.56|14592.71|14472.71|14592.71|14472.71|14589.56|14469.56|10
1646075200000|2022-02-28 19:06:40|14592.59|14472.59|14594.15|14474.15|14594.15|14474.15|14592.59|14472.59|9
1646075210000|2022-02-28 19:06:50|14594.35|14474.35|14596.06|14476.06|14596.06|14476.06|14593.94|14473.94|9
1646075220000|2022-02-28 19:07:00|14595.5|14475.5|14595.76|14475.76|14595.99|14475.99|14595.5|14475.5|8
1646075230000|2022-02-28 19:07:10|14595.82|14475.82|14594.19|14474.19|14595.86|14475.86|14594.19|14474.19|9
1646075240000|2022-02-28 19:07:20|14593.76|14473.76|14590.11|14470.11|14593.76|14473.76|14590.11|14470.11|10
1646075250000|2022-02-28 19:07:30|14590.23|14470.23|14591.05|14471.05|14591.28|14471.28|14590.2|14470.2|10
1646075260000|2022-02-28 19:07:40|14590.97|14470.97|14591.59|14471.59|14591.59|14471.59|14590.87|14470.87|10
1646075270000|2022-02-28 19:07:50|14591.61|14471.61|14592.8|14472.8|14592.8|14472.8|14591.61|14471.61|9
1646075280000|2022-02-28 19:08:00|14593.35|14473.35|14593.69|14473.69|14593.89|14473.89|14592.98|14472.98|10
1646075290000|2022-02-28 19:08:10|14593.42|14473.42|14593.64|14473.64|14594.29|14474.29|14593.41|14473.41|10
1646075300000|2022-02-28 19:08:20|14594.15|14474.15|14596.21|14476.21|14596.21|14476.21|14594.15|14474.15|9
1646075310000|2022-02-28 19:08:30|14596.31|14476.31|14595.68|14475.68|14596.44|14476.44|14595.44|14475.44|8
1646075320000|2022-02-28 19:08:40|14595.3|14475.3|14590.57|14470.57|14595.3|14475.3|14590.57|14470.57|10
1646075330000|2022-02-28 19:08:50|14589.63|14469.63|14586.31|14466.31|14589.63|14469.63|14586.04|14466.04|9
1646075340000|2022-02-28 19:09:00|14586.21|14466.21|14581.09|14461.09|14586.21|14466.21|14581.09|14461.09|10
1646075350000|2022-02-28 19:09:10|14580.32|14460.32|14579.14|14459.14|14580.32|14460.32|14579.14|14459.14|9
1646075360000|2022-02-28 19:09:20|14579.25|14459.25|14580.17|14460.17|14580.31|14460.31|14579.25|14459.25|10
1646075370000|2022-02-28 19:09:30|14580.46|14460.46|14584.4|14464.4|14584.4|14464.4|14580.46|14460.46|10
1646075380000|2022-02-28 19:09:40|14584.42|14464.42|14584.29|14464.29|14584.62|14464.62|14584.16|14464.16|10
1646075390000|2022-02-28 19:09:50|14583.92|14463.92|14584.72|14464.72|14584.72|14464.72|14583.69|14463.69|10
1646075400000|2022-02-28 19:10:00|14584.49|14464.49|14584.72|14464.72|14584.87|14464.87|14583.55|14463.55|10
1646075410000|2022-02-28 19:10:10|14584.63|14464.63|14583.67|14463.67|14584.63|14464.63|14583.43|14463.43|9
1646075420000|2022-02-28 19:10:20|14583.53|14463.53|14583.12|14463.12|14583.53|14463.53|14582.4|14462.4|10
1646075430000|2022-02-28 19:10:30|14583.22|14463.22|14586.59|14466.59|14586.59|14466.59|14583.22|14463.22|9
1646075440000|2022-02-28 19:10:40|14586.49|14466.49|14587.69|14467.69|14587.98|14467.98|14585.94|14465.94|9
1646075450000|2022-02-28 19:10:50|14588.04|14468.04|14589.3|14469.3|14590.74|14470.74|14588.04|14468.04|9
1646075460000|2022-02-28 19:11:00|14603.08|14483.08|14612.65|14492.65|14612.65|14492.65|14603.08|14483.08|10
1646075470000|2022-02-28 19:11:10|14612.63|14492.63|14615.84|14495.84|14618.09|14498.09|14612.63|14492.63|10
1646075480000|2022-02-28 19:11:20|14615.33|14495.33|14614.95|14494.95|14615.69|14495.69|14614.79|14494.79|10
1646075490000|2022-02-28 19:11:30|14615.6|14495.6|14614.76|14494.76|14615.61|14495.61|14614.08|14494.08|10
1646075500000|2022-02-28 19:11:40|14615.13|14495.13|14612|14492|14615.35|14495.35|14612|14492|10
1646075510000|2022-02-28 19:11:50|14611.97|14491.97|14615.4|14495.4|14615.4|14495.4|14611.44|14491.44|10
1646075520000|2022-02-28 19:12:00|14615.61|14495.61|14621.22|14501.22|14621.22|14501.22|14615.61|14495.61|10
1646075530000|2022-02-28 19:12:10|14622.33|14502.33|14623.72|14503.72|14623.72|14503.72|14622.22|14502.22|10
1646075540000|2022-02-28 19:12:20|14623.22|14503.22|14621.07|14501.07|14623.22|14503.22|14620.74|14500.74|9
1646075550000|2022-02-28 19:12:30|14620.98|14500.98|14620.45|14500.45|14621.01|14501.01|14620.33|14500.33|9
1646075560000|2022-02-28 19:12:40|14621|14501|14623.26|14503.26|14623.26|14503.26|14621|14501|10
1646075570000|2022-02-28 19:12:50|14623.4|14503.4|14623.4|14503.4|14623.83|14503.83|14622.5|14502.5|10
1646075580000|2022-02-28 19:13:00|14622.89|14502.89|14620.77|14500.77|14622.89|14502.89|14620.77|14500.77|9
1646075590000|2022-02-28 19:13:10|14621.14|14501.14|14620.87|14500.87|14622.54|14502.54|14620.87|14500.87|9
1646075600000|2022-02-28 19:13:20|14620.48|14500.48|14621.33|14501.33|14622.09|14502.09|14620.48|14500.48|10
1646075610000|2022-02-28 19:13:30|14621.37|14501.37|14621.12|14501.12|14621.91|14501.91|14621.12|14501.12|9
1646075620000|2022-02-28 19:13:40|14620.35|14500.35|14620.13|14500.13|14620.92|14500.92|14619.49|14499.49|9
1646075630000|2022-02-28 19:13:50|14620.1|14500.1|14620.11|14500.11|14620.21|14500.21|14619.42|14499.42|9
1646075640000|2022-02-28 19:14:00|14619.66|14499.66|14619.92|14499.92|14620.25|14500.25|14619.59|14499.59|10
1646075650000|2022-02-28 19:14:10|14619.94|14499.94|14623.1|14503.1|14623.1|14503.1|14619.94|14499.94|8
1646075660000|2022-02-28 19:14:20|14623.6|14503.6|14623.57|14503.57|14623.63|14503.63|14623.11|14503.11|10
1646075670000|2022-02-28 19:14:30|14623.64|14503.64|14623.75|14503.75|14624.12|14504.12|14623.28|14503.28|7
1646075680000|2022-02-28 19:14:40|14622.55|14502.55|14623.65|14503.65|14624.2|14504.2|14622.55|14502.55|10
1646075690000|2022-02-28 19:14:50|14623.5|14503.5|14625.1|14505.1|14625.33|14505.33|14623.5|14503.5|10
1646075700000|2022-02-28 19:15:00|14624.9|14504.9|14624.69|14504.69|14625.47|14505.47|14624.56|14504.56|9
1646075710000|2022-02-28 19:15:10|14625.04|14505.04|14624.03|14504.03|14625.5|14505.5|14623.88|14503.88|10
1646075720000|2022-02-28 19:15:20|14623.72|14503.72|14628.22|14508.22|14628.22|14508.22|14623.72|14503.72|10
1646075730000|2022-02-28 19:15:30|14628.35|14508.35|14633.52|14513.52|14633.52|14513.52|14628.35|14508.35|10
1646075740000|2022-02-28 19:15:40|14633.31|14513.31|14636.18|14516.18|14636.47|14516.47|14633.31|14513.31|10
1646075750000|2022-02-28 19:15:50|14637.37|14517.37|14639.4|14519.4|14639.4|14519.4|14637.37|14517.37|10
1646075760000|2022-02-28 19:16:00|14639.07|14519.07|14637.56|14517.56|14639.1|14519.1|14637.56|14517.56|10
1646075770000|2022-02-28 19:16:10|14638.33|14518.33|14638.15|14518.15|14639.83|14519.83|14638.15|14518.15|10
1646075780000|2022-02-28 19:16:20|14638.03|14518.03|14637.03|14517.03|14638.03|14518.03|14636.74|14516.74|10
1646075790000|2022-02-28 19:16:30|14637|14517|14638.24|14518.24|14638.28|14518.28|14637|14517|7
1646075800000|2022-02-28 19:16:40|14638.17|14518.17|14635.24|14515.24|14638.17|14518.17|14635.24|14515.24|10
1646075810000|2022-02-28 19:16:50|14635.91|14515.91|14632.97|14512.97|14635.91|14515.91|14632.79|14512.79|10
1646075820000|2022-02-28 19:17:00|14632.69|14512.69|14629.92|14509.92|14632.73|14512.73|14629.62|14509.62|10
1646075830000|2022-02-28 19:17:10|14629.4|14509.4|14629.38|14509.38|14630.2|14510.2|14629.38|14509.38|8
1646075840000|2022-02-28 19:17:20|14629.31|14509.31|14628.92|14508.92|14629.36|14509.36|14628.65|14508.65|9
1646075850000|2022-02-28 19:17:30|14628.9|14508.9|14628.47|14508.47|14629.16|14509.16|14628.32|14508.32|9
1646075860000|2022-02-28 19:17:40|14629.11|14509.11|14627.16|14507.16|14629.25|14509.25|14627.16|14507.16|9
1646075870000|2022-02-28 19:17:50|14627.23|14507.23|14624.27|14504.27|14627.24|14507.24|14624.27|14504.27|9
1646075880000|2022-02-28 19:18:00|14623.68|14503.68|14618.22|14498.22|14624.29|14504.29|14618.22|14498.22|10
1646075890000|2022-02-28 19:18:10|14617.75|14497.75|14621.36|14501.36|14621.36|14501.36|14617.75|14497.75|10
1646075900000|2022-02-28 19:18:20|14621.01|14501.01|14621.85|14501.85|14621.85|14501.85|14620.9|14500.9|10
1646075910000|2022-02-28 19:18:30|14620.95|14500.95|14619.78|14499.78|14620.95|14500.95|14619.78|14499.78|9
1646075920000|2022-02-28 19:18:40|14619.65|14499.65|14620.81|14500.81|14620.81|14500.81|14619.65|14499.65|10
1646075930000|2022-02-28 19:18:50|14620.9|14500.9|14622.31|14502.31|14622.69|14502.69|14620.9|14500.9|10
1646075940000|2022-02-28 19:19:00|14622.9|14502.9|14623.3|14503.3|14623.3|14503.3|14622.51|14502.51|10
1646075950000|2022-02-28 19:19:10|14623.01|14503.01|14626.58|14506.58|14626.58|14506.58|14623.01|14503.01|7
1646075960000|2022-02-28 19:19:20|14627.13|14507.13|14629.53|14509.53|14629.53|14509.53|14627.13|14507.13|9
1646075970000|2022-02-28 19:19:30|14629.51|14509.51|14629.89|14509.89|14629.91|14509.91|14629.29|14509.29|10
1646075980000|2022-02-28 19:19:40|14629.97|14509.97|14631.83|14511.83|14631.83|14511.83|14629.87|14509.87|10
1646075990000|2022-02-28 19:19:50|14631.48|14511.48|14630.93|14510.93|14631.53|14511.53|14630.85|14510.85|9
1646076000000|2022-02-28 19:20:00|14630.8|14510.8|14630.12|14510.12|14631.39|14511.39|14630.05|14510.05|10
1646076010000|2022-02-28 19:20:10|14630.04|14510.04|14628.27|14508.27|14630.04|14510.04|14628.2|14508.2|9
1646076020000|2022-02-28 19:20:20|14628.57|14508.57|14629.63|14509.63|14629.63|14509.63|14628.11|14508.11|9
1646076030000|2022-02-28 19:20:30|14629.59|14509.59|14629.49|14509.49|14629.59|14509.59|14628.62|14508.62|9
1646076040000|2022-02-28 19:20:40|14629.37|14509.37|14630.79|14510.79|14631.02|14511.02|14629.36|14509.36|9
1646076050000|2022-02-28 19:20:50|14630.82|14510.82|14628.28|14508.28|14630.82|14510.82|14628.28|14508.28|10
1646076060000|2022-02-28 19:21:00|14628.3|14508.3|14629.63|14509.63|14629.63|14509.63|14628.02|14508.02|9
1646076070000|2022-02-28 19:21:10|14629.53|14509.53|14630.59|14510.59|14630.59|14510.59|14629.51|14509.51|9
1646076080000|2022-02-28 19:21:20|14630.68|14510.68|14631.26|14511.26|14631.26|14511.26|14630.48|14510.48|7
1646076090000|2022-02-28 19:21:30|14630.96|14510.96|14631.64|14511.64|14631.77|14511.77|14630.51|14510.51|10
1646076100000|2022-02-28 19:21:40|14631.4|14511.4|14631.32|14511.32|14631.92|14511.92|14630.91|14510.91|10
1646076110000|2022-02-28 19:21:50|14631.62|14511.62|14630.83|14510.83|14632.12|14512.12|14630.83|14510.83|8
1646076120000|2022-02-28 19:22:00|14630.8|14510.8|14631.52|14511.52|14631.52|14511.52|14630.45|14510.45|8
1646076130000|2022-02-28 19:22:10|14631.8|14511.8|14632.14|14512.14|14632.26|14512.26|14631.31|14511.31|10
1646076140000|2022-02-28 19:22:20|14632.24|14512.24|14630.75|14510.75|14632.24|14512.24|14629.96|14509.96|10
1646076150000|2022-02-28 19:22:30|14631.08|14511.08|14630.5|14510.5|14631.69|14511.69|14630.33|14510.33|9
1646076160000|2022-02-28 19:22:40|14630.52|14510.52|14629.7|14509.7|14630.63|14510.63|14629.7|14509.7|9
1646076170000|2022-02-28 19:22:50|14630.1|14510.1|14630.85|14510.85|14630.99|14510.99|14630|14510|10
1646076180000|2022-02-28 19:23:00|14630.5|14510.5|14628.41|14508.41|14630.5|14510.5|14628.4|14508.4|10
1646076190000|2022-02-28 19:23:10|14627.79|14507.79|14623.47|14503.47|14627.79|14507.79|14623.47|14503.47|9
1646076200000|2022-02-28 19:23:20|14624.03|14504.03|14621.15|14501.15|14625.35|14505.35|14621.15|14501.15|9
1646076210000|2022-02-28 19:23:30|14620.86|14500.86|14614.57|14494.57|14620.86|14500.86|14614.57|14494.57|10
1646076220000|2022-02-28 19:23:40|14615.15|14495.15|14614.12|14494.12|14615.15|14495.15|14614.04|14494.04|10
1646076230000|2022-02-28 19:23:50|14613.93|14493.93|14614.49|14494.49|14614.49|14494.49|14613.93|14493.93|10
1646076240000|2022-02-28 19:24:00|14614.46|14494.46|14613.19|14493.19|14614.65|14494.65|14613.19|14493.19|8
1646076250000|2022-02-28 19:24:10|14613.05|14493.05|14608.52|14488.52|14613.35|14493.35|14608.52|14488.52|10
1646076260000|2022-02-28 19:24:20|14608.51|14488.51|14611.44|14491.44|14611.44|14491.44|14608.51|14488.51|9
1646076270000|2022-02-28 19:24:30|14611.54|14491.54|14608.39|14488.39|14611.8|14491.8|14608.39|14488.39|10
1646076280000|2022-02-28 19:24:40|14608.51|14488.51|14609.27|14489.27|14609.57|14489.57|14607.82|14487.82|10
1646076290000|2022-02-28 19:24:50|14609.15|14489.15|14607.66|14487.66|14609.48|14489.48|14607.66|14487.66|10
1646076300000|2022-02-28 19:25:00|14608.26|14488.26|14607.39|14487.39|14608.28|14488.28|14607.39|14487.39|10
1646076310000|2022-02-28 19:25:10|14608.13|14488.13|14608.13|14488.13|14608.38|14488.38|14607.7|14487.7|10
1646076320000|2022-02-28 19:25:20|14607.97|14487.97|14608.25|14488.25|14609.64|14489.64|14607.83|14487.83|9
1646076330000|2022-02-28 19:25:30|14607.7|14487.7|14609.83|14489.83|14610.58|14490.58|14607.54|14487.54|10
1646076340000|2022-02-28 19:25:40|14609.24|14489.24|14605.18|14485.18|14609.24|14489.24|14604.81|14484.81|10
1646076350000|2022-02-28 19:25:50|14604.72|14484.72|14606.42|14486.42|14606.42|14486.42|14604.72|14484.72|10
1646076360000|2022-02-28 19:26:00|14606.73|14486.73|14607.38|14487.38|14608.05|14488.05|14606.73|14486.73|7
1646076370000|2022-02-28 19:26:10|14607.9|14487.9|14610.61|14490.61|14610.61|14490.61|14607.9|14487.9|10
1646076380000|2022-02-28 19:26:20|14610.19|14490.19|14610.35|14490.35|14610.88|14490.88|14609.77|14489.77|9
1646076390000|2022-02-28 19:26:30|14610.56|14490.56|14610.46|14490.46|14610.56|14490.56|14610.17|14490.17|10
1646076400000|2022-02-28 19:26:40|14610.45|14490.45|14610.83|14490.83|14612.1|14492.1|14610.45|14490.45|9
1646076410000|2022-02-28 19:26:50|14611.18|14491.18|14610.09|14490.09|14612.07|14492.07|14609.9|14489.9|10
1646076420000|2022-02-28 19:27:00|14609.62|14489.62|14605.76|14485.76|14609.85|14489.85|14605.76|14485.76|10
1646076430000|2022-02-28 19:27:10|14605.55|14485.55|14606.2|14486.2|14606.2|14486.2|14604|14484|10
1646076440000|2022-02-28 19:27:20|14606.27|14486.27|14606.2|14486.2|14606.39|14486.39|14605.91|14485.91|10
1646076450000|2022-02-28 19:27:30|14606.11|14486.11|14604.76|14484.76|14606.21|14486.21|14604.76|14484.76|10
1646076460000|2022-02-28 19:27:40|14604.77|14484.77|14605|14485|14605.47|14485.47|14604.52|14484.52|9
1646076470000|2022-02-28 19:27:50|14605.01|14485.01|14602.42|14482.42|14605.01|14485.01|14602.42|14482.42|10
1646076480000|2022-02-28 19:28:00|14602.45|14482.45|14602.19|14482.19|14602.46|14482.46|14601.44|14481.44|9
1646076490000|2022-02-28 19:28:10|14601.97|14481.97|14602.91|14482.91|14602.91|14482.91|14601.7|14481.7|8
1646076500000|2022-02-28 19:28:20|14602.9|14482.9|14599.24|14479.24|14602.9|14482.9|14599.24|14479.24|9
1646076510000|2022-02-28 19:28:30|14598.81|14478.81|14595.88|14475.88|14598.81|14478.81|14595.88|14475.88|10
1646076520000|2022-02-28 19:28:40|14595.83|14475.83|14595.19|14475.19|14595.9|14475.9|14595.19|14475.19|9
1646076530000|2022-02-28 19:28:50|14595.37|14475.37|14594.2|14474.2|14595.52|14475.52|14594.2|14474.2|9
1646076540000|2022-02-28 19:29:00|14594.24|14474.24|14595.75|14475.75|14595.92|14475.92|14594.01|14474.01|10
1646076550000|2022-02-28 19:29:10|14595.77|14475.77|14596.95|14476.95|14596.95|14476.95|14595.77|14475.77|9
1646076560000|2022-02-28 19:29:20|14596.89|14476.89|14597.28|14477.28|14597.31|14477.31|14596.7|14476.7|10
1646076570000|2022-02-28 19:29:30|14597.27|14477.27|14597.32|14477.32|14597.35|14477.35|14596.93|14476.93|10
1646076580000|2022-02-28 19:29:40|14597.54|14477.54|14598.58|14478.58|14598.58|14478.58|14597.37|14477.37|9
1646076590000|2022-02-28 19:29:50|14598.21|14478.21|14600.01|14480.01|14600.01|14480.01|14598.21|14478.21|8
1646076600000|2022-02-28 19:30:00|14601.03|14481.03|14601.35|14481.35|14601.35|14481.35|14600.38|14480.38|9
1646076610000|2022-02-28 19:30:10|14601.67|14481.67|14600.85|14480.85|14601.72|14481.72|14600.78|14480.78|8
1646076620000|2022-02-28 19:30:20|14600.71|14480.71|14599.01|14479.01|14600.71|14480.71|14599.01|14479.01|8
1646076630000|2022-02-28 19:30:30|14599.09|14479.09|14601.41|14481.41|14601.41|14481.41|14599.09|14479.09|9
1646076640000|2022-02-28 19:30:40|14601.86|14481.86|14605.31|14485.31|14605.31|14485.31|14601.86|14481.86|6
1646076650000|2022-02-28 19:30:50|14605.19|14485.19|14611.38|14491.38|14611.38|14491.38|14605.19|14485.19|10
1646076660000|2022-02-28 19:31:00|14611.29|14491.29|14616.12|14496.12|14616.12|14496.12|14611.29|14491.29|10
1646076670000|2022-02-28 19:31:10|14616.35|14496.35|14619.35|14499.35|14619.35|14499.35|14616.35|14496.35|10
1646076680000|2022-02-28 19:31:20|14619.66|14499.66|14622.24|14502.24|14622.28|14502.28|14619.66|14499.66|9
1646076690000|2022-02-28 19:31:30|14622.33|14502.33|14622.68|14502.68|14622.68|14502.68|14621.84|14501.84|10
1646076700000|2022-02-28 19:31:40|14622.47|14502.47|14621.79|14501.79|14622.47|14502.47|14621.47|14501.47|10
1646076710000|2022-02-28 19:31:50|14621.58|14501.58|14621.89|14501.89|14622.6|14502.6|14621.58|14501.58|10
1646076720000|2022-02-28 19:32:00|14621.69|14501.69|14624.43|14504.43|14624.43|14504.43|14621.69|14501.69|9
1646076730000|2022-02-28 19:32:10|14624.54|14504.54|14624.43|14504.43|14624.89|14504.89|14624.17|14504.17|9
1646076740000|2022-02-28 19:32:20|14624.6|14504.6|14623.93|14503.93|14625.11|14505.11|14623.93|14503.93|10
1646076750000|2022-02-28 19:32:30|14624.3|14504.3|14620.61|14500.61|14624.3|14504.3|14620.52|14500.52|10
1646076760000|2022-02-28 19:32:40|14620.55|14500.55|14620.62|14500.62|14621.04|14501.04|14620.44|14500.44|10
1646076770000|2022-02-28 19:32:50|14620.88|14500.88|14623.05|14503.05|14623.05|14503.05|14620.88|14500.88|10
1646076780000|2022-02-28 19:33:00|14624.69|14504.69|14625.7|14505.7|14626.1|14506.1|14624.68|14504.68|10
1646076790000|2022-02-28 19:33:10|14625.73|14505.73|14625.09|14505.09|14625.73|14505.73|14624.7|14504.7|10
1646076800000|2022-02-28 19:33:20|14624.47|14504.47|14625.67|14505.67|14625.67|14505.67|14624.47|14504.47|9
1646076810000|2022-02-28 19:33:30|14625.46|14505.46|14626.13|14506.13|14626.13|14506.13|14625.24|14505.24|10
1646076820000|2022-02-28 19:33:40|14626.74|14506.74|14625.56|14505.56|14626.74|14506.74|14624.87|14504.87|10
1646076830000|2022-02-28 19:33:50|14625.79|14505.79|14624.09|14504.09|14625.79|14505.79|14624.09|14504.09|9
1646076840000|2022-02-28 19:34:00|14624.03|14504.03|14622.97|14502.97|14624.03|14504.03|14622.96|14502.96|9
1646076850000|2022-02-28 19:34:10|14623.23|14503.23|14621.76|14501.76|14623.24|14503.24|14621.76|14501.76|10
1646076860000|2022-02-28 19:34:20|14622.6|14502.6|14624.29|14504.29|14624.8|14504.8|14622.6|14502.6|10
1646076870000|2022-02-28 19:34:30|14624.32|14504.32|14625.21|14505.21|14625.76|14505.76|14624.32|14504.32|10
1646076880000|2022-02-28 19:34:40|14626|14506|14624.81|14504.81|14626.64|14506.64|14624.81|14504.81|8
1646076890000|2022-02-28 19:34:50|14624.82|14504.82|14624.1|14504.1|14624.88|14504.88|14623.37|14503.37|10
1646076900000|2022-02-28 19:35:00|14624.34|14504.34|14624.35|14504.35|14624.37|14504.37|14623.53|14503.53|10
1646076910000|2022-02-28 19:35:10|14623.96|14503.96|14625.32|14505.32|14625.32|14505.32|14623.87|14503.87|9
1646076920000|2022-02-28 19:35:20|14624.99|14504.99|14627.58|14507.58|14628.03|14508.03|14624.99|14504.99|9
1646076930000|2022-02-28 19:35:30|14627.16|14507.16|14626.1|14506.1|14627.16|14507.16|14624.7|14504.7|10
1646076940000|2022-02-28 19:35:40|14626.08|14506.08|14627.75|14507.75|14627.98|14507.98|14626.08|14506.08|10
1646076950000|2022-02-28 19:35:50|14627.63|14507.63|14626.62|14506.62|14627.63|14507.63|14626.32|14506.32|10
1646076960000|2022-02-28 19:36:00|14626.53|14506.53|14626.57|14506.57|14627.14|14507.14|14626.53|14506.53|9
1646076970000|2022-02-28 19:36:10|14626.82|14506.82|14627.69|14507.69|14627.69|14507.69|14626.39|14506.39|10
1646076980000|2022-02-28 19:36:20|14627.67|14507.67|14634.3|14514.3|14634.3|14514.3|14627.67|14507.67|10
1646076990000|2022-02-28 19:36:30|14634.58|14514.58|14638.27|14518.27|14640.09|14520.09|14634.58|14514.58|10
1646077000000|2022-02-28 19:36:40|14636.9|14516.9|14637.48|14517.48|14638.32|14518.32|14636.77|14516.77|9
1646077010000|2022-02-28 19:36:50|14637.58|14517.58|14638.25|14518.25|14638.6|14518.6|14637.58|14517.58|9
1646077020000|2022-02-28 19:37:00|14638.4|14518.4|14639.84|14519.84|14639.86|14519.86|14638.2|14518.2|10
1646077030000|2022-02-28 19:37:10|14639.93|14519.93|14640.3|14520.3|14640.74|14520.74|14639.93|14519.93|10
1646077040000|2022-02-28 19:37:20|14639.95|14519.95|14638.18|14518.18|14640.09|14520.09|14638.18|14518.18|9
1646077050000|2022-02-28 19:37:30|14637.97|14517.97|14635.29|14515.29|14638.55|14518.55|14635.19|14515.19|10
1646077060000|2022-02-28 19:37:40|14635.41|14515.41|14632.14|14512.14|14635.41|14515.41|14631.96|14511.96|10
1646077070000|2022-02-28 19:37:50|14632.54|14512.54|14630.46|14510.46|14632.77|14512.77|14630.46|14510.46|9
1646077080000|2022-02-28 19:38:00|14629.92|14509.92|14630.16|14510.16|14630.65|14510.65|14629.48|14509.48|10
1646077090000|2022-02-28 19:38:10|14630.64|14510.64|14629.91|14509.91|14630.64|14510.64|14629.64|14509.64|10
1646077100000|2022-02-28 19:38:20|14629.95|14509.95|14629.49|14509.49|14629.99|14509.99|14629.23|14509.23|8
1646077110000|2022-02-28 19:38:30|14629.52|14509.52|14629.47|14509.47|14630.16|14510.16|14629.28|14509.28|10
1646077120000|2022-02-28 19:38:40|14629.28|14509.28|14629.15|14509.15|14629.35|14509.35|14629.15|14509.15|8
1646077130000|2022-02-28 19:38:50|14629.07|14509.07|14628.75|14508.75|14629.07|14509.07|14628.56|14508.56|10
1646077140000|2022-02-28 19:39:00|14629.76|14509.76|14628.94|14508.94|14629.9|14509.9|14628.94|14508.94|10
1646077150000|2022-02-28 19:39:10|14628.51|14508.51|14625.13|14505.13|14628.51|14508.51|14624.6|14504.6|10
1646077160000|2022-02-28 19:39:20|14625.22|14505.22|14626.35|14506.35|14626.55|14506.55|14625.22|14505.22|9
1646077170000|2022-02-28 19:39:30|14626.46|14506.46|14628.08|14508.08|14628.13|14508.13|14626.46|14506.46|10
1646077180000|2022-02-28 19:39:40|14627.99|14507.99|14628.65|14508.65|14628.94|14508.94|14627.99|14507.99|10
1646077190000|2022-02-28 19:39:50|14628.81|14508.81|14628.47|14508.47|14628.89|14508.89|14628.33|14508.33|10
1646077200000|2022-02-28 19:40:00|14628.15|14508.15|14627.54|14507.54|14628.15|14508.15|14627.21|14507.21|10
1646077210000|2022-02-28 19:40:10|14627.62|14507.62|14628.98|14508.98|14628.98|14508.98|14627.47|14507.47|10
1646077220000|2022-02-28 19:40:20|14629.15|14509.15|14632|14512|14632|14512|14629.15|14509.15|10
1646077230000|2022-02-28 19:40:30|14632.12|14512.12|14632.97|14512.97|14633.08|14513.08|14631.67|14511.67|9
1646077240000|2022-02-28 19:40:40|14632.2|14512.2|14631.12|14511.12|14632.2|14512.2|14631.12|14511.12|10
1646077250000|2022-02-28 19:40:50|14631.24|14511.24|14633.01|14513.01|14633.01|14513.01|14631.21|14511.21|9
1646077260000|2022-02-28 19:41:00|14632.89|14512.89|14632.73|14512.73|14633.03|14513.03|14632.54|14512.54|10
1646077270000|2022-02-28 19:41:10|14632.99|14512.99|14635.45|14515.45|14635.45|14515.45|14632.95|14512.95|9
1646077280000|2022-02-28 19:41:20|14635.58|14515.58|14636.18|14516.18|14636.29|14516.29|14635.28|14515.28|9
1646077290000|2022-02-28 19:41:30|14636.26|14516.26|14637.6|14517.6|14637.62|14517.62|14636.26|14516.26|9
1646077300000|2022-02-28 19:41:40|14637.79|14517.79|14638.07|14518.07|14638.16|14518.16|14637.61|14517.61|10
1646077310000|2022-02-28 19:41:50|14638.35|14518.35|14638.27|14518.27|14638.46|14518.46|14637.47|14517.47|9
1646077320000|2022-02-28 19:42:00|14638.42|14518.42|14638.37|14518.37|14638.61|14518.61|14638.31|14518.31|10
1646077330000|2022-02-28 19:42:10|14638.35|14518.35|14638|14518|14638.35|14518.35|14638|14518|8
1646077340000|2022-02-28 19:42:20|14638.03|14518.03|14638.16|14518.16|14638.22|14518.22|14637.91|14517.91|9
1646077350000|2022-02-28 19:42:30|14638.3|14518.3|14639.53|14519.53|14639.73|14519.73|14638.3|14518.3|8
1646077360000|2022-02-28 19:42:40|14638.97|14518.97|14639.3|14519.3|14639.39|14519.39|14638.66|14518.66|10
1646077370000|2022-02-28 19:42:50|14639.56|14519.56|14641.51|14521.51|14641.51|14521.51|14639.55|14519.55|8
1646077380000|2022-02-28 19:43:00|14641.95|14521.95|14645.74|14525.74|14645.74|14525.74|14641.95|14521.95|10
1646077390000|2022-02-28 19:43:10|14645.54|14525.54|14649.27|14529.27|14649.31|14529.31|14645.54|14525.54|10
1646077400000|2022-02-28 19:43:20|14648.9|14528.9|14651.5|14531.5|14651.64|14531.64|14648.74|14528.74|10
1646077410000|2022-02-28 19:43:30|14651.73|14531.73|14652.41|14532.41|14653|14533|14651.73|14531.73|9
1646077420000|2022-02-28 19:43:40|14652.32|14532.32|14653.22|14533.22|14653.62|14533.62|14652.32|14532.32|10
1646077430000|2022-02-28 19:43:50|14653.44|14533.44|14652.37|14532.37|14653.44|14533.44|14652.07|14532.07|10
1646077440000|2022-02-28 19:44:00|14652.17|14532.17|14655.32|14535.32|14655.53|14535.53|14652.17|14532.17|9
1646077450000|2022-02-28 19:44:10|14655.22|14535.22|14656.06|14536.06|14656.12|14536.12|14654.3|14534.3|10
1646077460000|2022-02-28 19:44:20|14655.96|14535.96|14658.45|14538.45|14658.45|14538.45|14655.96|14535.96|9
1646077470000|2022-02-28 19:44:30|14658.25|14538.25|14655.98|14535.98|14658.25|14538.25|14655.85|14535.85|10
1646077480000|2022-02-28 19:44:40|14655.49|14535.49|14653.67|14533.67|14655.49|14535.49|14653.59|14533.59|9
1646077490000|2022-02-28 19:44:50|14653.84|14533.84|14654.06|14534.06|14655.11|14535.11|14653.84|14533.84|8
1646077500000|2022-02-28 19:45:00|14653.94|14533.94|14652.8|14532.8|14654.28|14534.28|14652.52|14532.52|10
1646077510000|2022-02-28 19:45:10|14652.62|14532.62|14652.74|14532.74|14653.45|14533.45|14652.31|14532.31|10
1646077520000|2022-02-28 19:45:20|14653.42|14533.42|14655.44|14535.44|14655.69|14535.69|14652.7|14532.7|10
1646077530000|2022-02-28 19:45:30|14655.6|14535.6|14654.76|14534.76|14655.6|14535.6|14654.48|14534.48|7
1646077540000|2022-02-28 19:45:40|14654.89|14534.89|14654.24|14534.24|14655.14|14535.14|14654.24|14534.24|10
1646077550000|2022-02-28 19:45:50|14654.23|14534.23|14652.03|14532.03|14654.23|14534.23|14652.03|14532.03|9
1646077560000|2022-02-28 19:46:00|14651.5|14531.5|14652.74|14532.74|14652.78|14532.78|14651.33|14531.33|10
1646077570000|2022-02-28 19:46:10|14652.73|14532.73|14652.96|14532.96|14652.96|14532.96|14652.53|14532.53|9
1646077580000|2022-02-28 19:46:20|14653.23|14533.23|14655.71|14535.71|14655.71|14535.71|14653.23|14533.23|10
1646077590000|2022-02-28 19:46:30|14655.49|14535.49|14656|14536|14656|14536|14655.1|14535.1|9
1646077600000|2022-02-28 19:46:40|14656.15|14536.15|14655.54|14535.54|14657.18|14537.18|14655.54|14535.54|10
1646077610000|2022-02-28 19:46:50|14655.62|14535.62|14656.02|14536.02|14656.02|14536.02|14655.55|14535.55|6
1646077620000|2022-02-28 19:47:00|14655.59|14535.59|14659.24|14539.24|14659.91|14539.91|14655.59|14535.59|10
1646077630000|2022-02-28 19:47:10|14659.56|14539.56|14656.74|14536.74|14660.04|14540.04|14656.42|14536.42|10
1646077640000|2022-02-28 19:47:20|14656.65|14536.65|14656.14|14536.14|14656.82|14536.82|14655.85|14535.85|10
1646077650000|2022-02-28 19:47:30|14656.26|14536.26|14655.79|14535.79|14656.67|14536.67|14655.43|14535.43|7
1646077660000|2022-02-28 19:47:40|14654.68|14534.68|14652.63|14532.63|14654.68|14534.68|14652.63|14532.63|8
1646077670000|2022-02-28 19:47:50|14652.36|14532.36|14649.36|14529.36|14652.36|14532.36|14649.13|14529.13|9
1646077680000|2022-02-28 19:48:00|14649.5|14529.5|14649.97|14529.97|14649.97|14529.97|14649.15|14529.15|9
1646077690000|2022-02-28 19:48:10|14649.89|14529.89|14648.96|14528.96|14650.03|14530.03|14648.96|14528.96|8
1646077700000|2022-02-28 19:48:20|14649.62|14529.62|14649.54|14529.54|14650.15|14530.15|14649.47|14529.47|10
1646077710000|2022-02-28 19:48:30|14650.13|14530.13|14642.73|14522.73|14650.21|14530.21|14642.73|14522.73|10
1646077720000|2022-02-28 19:48:40|14642.16|14522.16|14638.73|14518.73|14642.32|14522.32|14638.73|14518.73|10
1646077730000|2022-02-28 19:48:50|14638.09|14518.09|14634.65|14514.65|14638.09|14518.09|14634.58|14514.58|9
1646077740000|2022-02-28 19:49:00|14634.32|14514.32|14631.54|14511.54|14634.52|14514.52|14631.54|14511.54|10
1646077750000|2022-02-28 19:49:10|14631.83|14511.83|14631.64|14511.64|14631.94|14511.94|14630.98|14510.98|10
1646077760000|2022-02-28 19:49:20|14631.65|14511.65|14631.61|14511.61|14631.74|14511.74|14631.29|14511.29|8
1646077770000|2022-02-28 19:49:30|14631.75|14511.75|14632.45|14512.45|14632.45|14512.45|14631.49|14511.49|8
1646077780000|2022-02-28 19:49:40|14632.26|14512.26|14633.35|14513.35|14634.05|14514.05|14632.26|14512.26|10
1646077790000|2022-02-28 19:49:50|14633.17|14513.17|14632.15|14512.15|14633.58|14513.58|14631.56|14511.56|10
1646077800000|2022-02-28 19:50:00|14632.29|14512.29|14631.3|14511.3|14632.61|14512.61|14631.3|14511.3|10
1646077810000|2022-02-28 19:50:10|14630.99|14510.99|14627|14507|14630.99|14510.99|14627|14507|9
1646077820000|2022-02-28 19:50:20|14627.56|14507.56|14629.09|14509.09|14629.09|14509.09|14627.44|14507.44|9
1646077830000|2022-02-28 19:50:30|14629.43|14509.43|14629|14509|14629.61|14509.61|14628.54|14508.54|10
1646077840000|2022-02-28 19:50:40|14628.44|14508.44|14628.58|14508.58|14629.72|14509.72|14628.44|14508.44|8
1646077850000|2022-02-28 19:50:50|14628.72|14508.72|14629.27|14509.27|14630.05|14510.05|14628.57|14508.57|8
1646077860000|2022-02-28 19:51:00|14629.41|14509.41|14629.86|14509.86|14629.86|14509.86|14629.22|14509.22|10
1646077870000|2022-02-28 19:51:10|14629.97|14509.97|14627.36|14507.36|14630.51|14510.51|14627.36|14507.36|10
1646077880000|2022-02-28 19:51:20|14626.77|14506.77|14627.15|14507.15|14627.52|14507.52|14626.2|14506.2|10
1646077890000|2022-02-28 19:51:30|14627.37|14507.37|14627.02|14507.02|14627.37|14507.37|14626.82|14506.82|8
1646077900000|2022-02-28 19:51:40|14627.13|14507.13|14623.98|14503.98|14627.13|14507.13|14623.98|14503.98|10
1646077910000|2022-02-28 19:51:50|14624.46|14504.46|14623.54|14503.54|14624.58|14504.58|14623.3|14503.3|10
1646077920000|2022-02-28 19:52:00|14624.01|14504.01|14625.42|14505.42|14625.42|14505.42|14623.91|14503.91|10
1646077930000|2022-02-28 19:52:10|14626.15|14506.15|14627.08|14507.08|14627.11|14507.11|14626.15|14506.15|8
1646077940000|2022-02-28 19:52:20|14626.32|14506.32|14626.87|14506.87|14627.04|14507.04|14626.22|14506.22|10
1646077950000|2022-02-28 19:52:30|14626.97|14506.97|14628.84|14508.84|14628.84|14508.84|14626.97|14506.97|10
1646077960000|2022-02-28 19:52:40|14628.24|14508.24|14626.94|14506.94|14628.59|14508.59|14626.94|14506.94|10
1646077970000|2022-02-28 19:52:50|14627.01|14507.01|14628.53|14508.53|14629.13|14509.13|14627.01|14507.01|9
1646077980000|2022-02-28 19:53:00|14628.31|14508.31|14630.62|14510.62|14630.62|14510.62|14628.29|14508.29|10
1646077990000|2022-02-28 19:53:10|14630.72|14510.72|14631.36|14511.36|14631.59|14511.59|14630.47|14510.47|10
1646078000000|2022-02-28 19:53:20|14631.06|14511.06|14630.47|14510.47|14631.06|14511.06|14630.14|14510.14|9
1646078010000|2022-02-28 19:53:30|14630.56|14510.56|14630.62|14510.62|14630.94|14510.94|14630.45|14510.45|8
1646078020000|2022-02-28 19:53:40|14630.59|14510.59|14631.26|14511.26|14631.41|14511.41|14630.15|14510.15|10
1646078030000|2022-02-28 19:53:50|14631.42|14511.42|14632.18|14512.18|14632.18|14512.18|14631.3|14511.3|8
1646078040000|2022-02-28 19:54:00|14632.19|14512.19|14632.87|14512.87|14633.44|14513.44|14631.94|14511.94|10
1646078050000|2022-02-28 19:54:10|14632.86|14512.86|14632.07|14512.07|14633.39|14513.39|14632.07|14512.07|10
1646078060000|2022-02-28 19:54:20|14631.81|14511.81|14631.6|14511.6|14631.9|14511.9|14631|14511|10
1646078070000|2022-02-28 19:54:30|14631.5|14511.5|14632.97|14512.97|14633.18|14513.18|14631.5|14511.5|9
1646078080000|2022-02-28 19:54:40|14632.65|14512.65|14634.01|14514.01|14634.01|14514.01|14632.65|14512.65|9
1646078090000|2022-02-28 19:54:50|14634.02|14514.02|14634.93|14514.93|14634.93|14514.93|14634.01|14514.01|10
1646078100000|2022-02-28 19:55:00|14634.67|14514.67|14642.52|14522.52|14642.52|14522.52|14634.28|14514.28|10
1646078110000|2022-02-28 19:55:10|14643.88|14523.88|14646.6|14526.6|14646.72|14526.72|14642.86|14522.86|10
1646078120000|2022-02-28 19:55:20|14647.28|14527.28|14650.19|14530.19|14651.13|14531.13|14647.28|14527.28|10
1646078130000|2022-02-28 19:55:30|14650.11|14530.11|14646.76|14526.76|14650.11|14530.11|14646.76|14526.76|10
1646078140000|2022-02-28 19:55:40|14646.82|14526.82|14645.12|14525.12|14646.82|14526.82|14645.12|14525.12|10
1646078150000|2022-02-28 19:55:50|14645.39|14525.39|14646.98|14526.98|14646.98|14526.98|14644.98|14524.98|10
1646078160000|2022-02-28 19:56:00|14646.7|14526.7|14645.13|14525.13|14646.79|14526.79|14645.13|14525.13|9
1646078170000|2022-02-28 19:56:10|14645.33|14525.33|14644.71|14524.71|14645.33|14525.33|14644.69|14524.69|9
1646078180000|2022-02-28 19:56:20|14644.78|14524.78|14646.55|14526.55|14646.55|14526.55|14644.34|14524.34|10
1646078190000|2022-02-28 19:56:30|14646.78|14526.78|14647.31|14527.31|14647.31|14527.31|14645.78|14525.78|10
1646078200000|2022-02-28 19:56:40|14648.17|14528.17|14650.11|14530.11|14650.29|14530.29|14648.08|14528.08|10
1646078210000|2022-02-28 19:56:50|14650.35|14530.35|14648.9|14528.9|14650.35|14530.35|14648.9|14528.9|7
1646078220000|2022-02-28 19:57:00|14650.15|14530.15|14650.49|14530.49|14651.49|14531.49|14650.06|14530.06|10
1646078230000|2022-02-28 19:57:10|14650.29|14530.29|14653.57|14533.57|14653.57|14533.57|14650.29|14530.29|10
1646078240000|2022-02-28 19:57:20|14656.04|14536.04|14660.57|14540.57|14660.57|14540.57|14656.04|14536.04|10
1646078250000|2022-02-28 19:57:30|14660.28|14540.28|14660.23|14540.23|14660.58|14540.58|14659.76|14539.76|9
1646078260000|2022-02-28 19:57:40|14660.35|14540.35|14666.01|14546.01|14666.01|14546.01|14659.97|14539.97|10
1646078270000|2022-02-28 19:57:50|14667.04|14547.04|14669.53|14549.53|14669.53|14549.53|14666.4|14546.4|10
1646078280000|2022-02-28 19:58:00|14669.46|14549.46|14673.09|14553.09|14673.09|14553.09|14669.46|14549.46|10
1646078290000|2022-02-28 19:58:10|14672.9|14552.9|14670.38|14550.38|14673|14553|14670.38|14550.38|10
1646078300000|2022-02-28 19:58:20|14668.47|14548.47|14667.01|14547.01|14669.19|14549.19|14667.01|14547.01|8
1646078310000|2022-02-28 19:58:30|14667.36|14547.36|14668|14548|14668.41|14548.41|14667.36|14547.36|10
1646078320000|2022-02-28 19:58:40|14667.5|14547.5|14666.23|14546.23|14669.13|14549.13|14666.23|14546.23|10
1646078330000|2022-02-28 19:58:50|14665.3|14545.3|14666.18|14546.18|14666.5|14546.5|14665.3|14545.3|10
1646078340000|2022-02-28 19:59:00|14665.56|14545.56|14665.37|14545.37|14666.03|14546.03|14665.37|14545.37|10
1646078350000|2022-02-28 19:59:10|14665.32|14545.32|14666.12|14546.12|14666.12|14546.12|14664.6|14544.6|10
1646078360000|2022-02-28 19:59:20|14665.48|14545.48|14664.84|14544.84|14665.66|14545.66|14664.51|14544.51|10
1646078370000|2022-02-28 19:59:30|14664.54|14544.54|14661.52|14541.52|14664.54|14544.54|14661.2|14541.2|10
1646078380000|2022-02-28 19:59:40|14661.19|14541.19|14662.63|14542.63|14662.63|14542.63|14660.91|14540.91|10
1646078390000|2022-02-28 19:59:50|14662.6|14542.6|14661.05|14541.05|14662.6|14542.6|14660.65|14540.65|9
1646078400000|2022-02-28 20:00:00|14661.11|14541.11|14662.68|14542.68|14662.68|14542.68|14660.09|14540.09|10
1646078410000|2022-02-28 20:00:10|14661.78|14541.78|14663.03|14543.03|14663.03|14543.03|14661.78|14541.78|8
1646078420000|2022-02-28 20:00:20|14663.53|14543.53|14664.61|14544.61|14664.61|14544.61|14663.2|14543.2|10
1646078430000|2022-02-28 20:00:30|14664.12|14544.12|14665.17|14545.17|14665.4|14545.4|14663.36|14543.36|10
1646078440000|2022-02-28 20:00:40|14664.9|14544.9|14663.91|14543.91|14665.32|14545.32|14663.65|14543.65|10
1646078450000|2022-02-28 20:00:50|14663.88|14543.88|14664.43|14544.43|14664.71|14544.71|14663.88|14543.88|10
1646078460000|2022-02-28 20:01:00|14664.21|14544.21|14664.44|14544.44|14664.45|14544.45|14664.21|14544.21|7
1646078470000|2022-02-28 20:01:10|14664.51|14544.51|14665.5|14545.5|14665.72|14545.72|14664.51|14544.51|10
1646078480000|2022-02-28 20:01:20|14665.31|14545.31|14667.78|14547.78|14667.97|14547.97|14665.14|14545.14|10
1646078490000|2022-02-28 20:01:30|14668.12|14548.12|14668.98|14548.98|14669.21|14549.21|14668.12|14548.12|10
1646078500000|2022-02-28 20:01:40|14668.9|14548.9|14670.13|14550.13|14670.13|14550.13|14668.9|14548.9|8
1646078510000|2022-02-28 20:01:50|14669.76|14549.76|14669.64|14549.64|14670.01|14550.01|14669.29|14549.29|10
1646078520000|2022-02-28 20:02:00|14669.49|14549.49|14668.36|14548.36|14669.49|14549.49|14668.18|14548.18|9
1646078530000|2022-02-28 20:02:10|14668.24|14548.24|14667.18|14547.18|14668.29|14548.29|14665.99|14545.99|10
1646078540000|2022-02-28 20:02:20|14667.65|14547.65|14667.82|14547.82|14668.98|14548.98|14667.65|14547.65|10
1646078550000|2022-02-28 20:02:30|14667.89|14547.89|14668.48|14548.48|14668.48|14548.48|14667.29|14547.29|9
1646078560000|2022-02-28 20:02:40|14668.57|14548.57|14665.07|14545.07|14668.57|14548.57|14665.07|14545.07|10
1646078570000|2022-02-28 20:02:50|14664.49|14544.49|14663.25|14543.25|14665|14545|14663.25|14543.25|10
1646078580000|2022-02-28 20:03:00|14663.27|14543.27|14661.98|14541.98|14663.27|14543.27|14661.45|14541.45|8
1646078590000|2022-02-28 20:03:10|14661.2|14541.2|14665.3|14545.3|14665.7|14545.7|14660.07|14540.07|10
1646078600000|2022-02-28 20:03:20|14664.6|14544.6|14676.52|14556.52|14676.52|14556.52|14664.6|14544.6|10
1646078610000|2022-02-28 20:03:30|14678.46|14558.46|14679.14|14559.14|14679.15|14559.15|14677.48|14557.48|10
1646078620000|2022-02-28 20:03:40|14679.32|14559.32|14691.1|14571.1|14691.1|14571.1|14679.11|14559.11|10
1646078630000|2022-02-28 20:03:50|14692.85|14572.85|14702.17|14582.17|14702.17|14582.17|14692.85|14572.85|10
1646078640000|2022-02-28 20:04:00|14704.03|14584.03|14705.23|14585.23|14705.51|14585.51|14703.47|14583.47|10
1646078650000|2022-02-28 20:04:10|14705.36|14585.36|14704.96|14584.96|14705.36|14585.36|14702.7|14582.7|10
1646078660000|2022-02-28 20:04:20|14704.83|14584.83|14703.27|14583.27|14704.83|14584.83|14703.25|14583.25|10
1646078670000|2022-02-28 20:04:30|14703.15|14583.15|14700.32|14580.32|14703.71|14583.71|14700.11|14580.11|10
1646078680000|2022-02-28 20:04:40|14699.42|14579.42|14689.87|14569.87|14699.99|14579.99|14689.87|14569.87|10
1646078690000|2022-02-28 20:04:50|14689.25|14569.25|14689.25|14569.25|14689.36|14569.36|14686.81|14566.81|10
1646078700000|2022-02-28 20:05:00|14689.5|14569.5|14688.6|14568.6|14689.5|14569.5|14688.57|14568.57|10
1646078710000|2022-02-28 20:05:10|14688.05|14568.05|14686.19|14566.19|14688.75|14568.75|14686.19|14566.19|10
1646078720000|2022-02-28 20:05:20|14684.93|14564.93|14678.3|14558.3|14685.27|14565.27|14678.3|14558.3|10
1646078730000|2022-02-28 20:05:30|14678.1|14558.1|14672.4|14552.4|14678.1|14558.1|14672.4|14552.4|10
1646078740000|2022-02-28 20:05:40|14672.43|14552.43|14669.81|14549.81|14672.43|14552.43|14669.81|14549.81|8
1646078750000|2022-02-28 20:05:50|14668.13|14548.13|14664.31|14544.31|14668.13|14548.13|14664.31|14544.31|9
1646078760000|2022-02-28 20:06:00|14663.4|14543.4|14655.65|14535.65|14663.64|14543.64|14655.65|14535.65|10
1646078770000|2022-02-28 20:06:10|14653.67|14533.67|14649.06|14529.06|14653.67|14533.67|14649.06|14529.06|10
1646078780000|2022-02-28 20:06:20|14648.93|14528.93|14645.04|14525.04|14648.93|14528.93|14645.04|14525.04|9
1646078790000|2022-02-28 20:06:30|14644.33|14524.33|14640.75|14520.75|14644.33|14524.33|14639.7|14519.7|10
1646078800000|2022-02-28 20:06:40|14639.61|14519.61|14634.63|14514.63|14639.61|14519.61|14634.42|14514.42|10
1646078810000|2022-02-28 20:06:50|14632.63|14512.63|14634.37|14514.37|14634.37|14514.37|14632.63|14512.63|10
1646078820000|2022-02-28 20:07:00|14634.7|14514.7|14635.17|14515.17|14635.17|14515.17|14634.3|14514.3|10
1646078830000|2022-02-28 20:07:10|14636.27|14516.27|14637.08|14517.08|14637.08|14517.08|14636.13|14516.13|10
1646078840000|2022-02-28 20:07:20|14637.69|14517.69|14640.43|14520.43|14640.43|14520.43|14637.69|14517.69|10
1646078850000|2022-02-28 20:07:30|14641.66|14521.66|14643.43|14523.43|14643.49|14523.49|14641.59|14521.59|10
1646078860000|2022-02-28 20:07:40|14643.58|14523.58|14643.38|14523.38|14643.61|14523.61|14642.96|14522.96|10
1646078870000|2022-02-28 20:07:50|14643.3|14523.3|14643.61|14523.61|14643.61|14523.61|14641.92|14521.92|8
1646078880000|2022-02-28 20:08:00|14643.65|14523.65|14643.68|14523.68|14644.84|14524.84|14643.13|14523.13|10
1646078890000|2022-02-28 20:08:10|14643.51|14523.51|14647.19|14527.19|14647.19|14527.19|14643.37|14523.37|10
1646078900000|2022-02-28 20:08:20|14646.47|14526.47|14645.2|14525.2|14646.55|14526.55|14645.2|14525.2|10
1646078910000|2022-02-28 20:08:30|14645.15|14525.15|14649.9|14529.9|14651.45|14531.45|14645.14|14525.14|9
1646078920000|2022-02-28 20:08:40|14649.97|14529.97|14649.7|14529.7|14650.2|14530.2|14648.79|14528.79|10
1646078930000|2022-02-28 20:08:50|14649.62|14529.62|14650.62|14530.62|14651.33|14531.33|14649.62|14529.62|10
1646078940000|2022-02-28 20:09:00|14650.88|14530.88|14650.58|14530.58|14651.35|14531.35|14650.58|14530.58|10
1646078950000|2022-02-28 20:09:10|14649.66|14529.66|14649.69|14529.69|14650.19|14530.19|14648.38|14528.38|10
1646078960000|2022-02-28 20:09:20|14649.71|14529.71|14664.06|14544.06|14664.06|14544.06|14649.71|14529.71|10
1646078970000|2022-02-28 20:09:30|14664.04|14544.04|14673|14553|14673.76|14553.76|14664.02|14544.02|10
1646078980000|2022-02-28 20:09:40|14672.97|14552.97|14677.19|14557.19|14677.22|14557.22|14672.97|14552.97|10
1646078990000|2022-02-28 20:09:50|14677.18|14557.18|14676.89|14556.89|14677.38|14557.38|14676.11|14556.11|10
1646079000000|2022-02-28 20:10:00|14677.15|14557.15|14678.37|14558.37|14679.31|14559.31|14677.15|14557.15|10
1646079010000|2022-02-28 20:10:10|14678.4|14558.4|14679.87|14559.87|14680.25|14560.25|14678.4|14558.4|10
1646079020000|2022-02-28 20:10:20|14679.62|14559.62|14677.45|14557.45|14679.62|14559.62|14677.45|14557.45|10
1646079030000|2022-02-28 20:10:30|14677.59|14557.59|14676.84|14556.84|14677.59|14557.59|14676.4|14556.4|8
1646079040000|2022-02-28 20:10:40|14676.67|14556.67|14675.71|14555.71|14677.48|14557.48|14675.71|14555.71|10
1646079050000|2022-02-28 20:10:50|14674.91|14554.91|14673.95|14553.95|14675.01|14555.01|14673.77|14553.77|10
1646079060000|2022-02-28 20:11:00|14673.35|14553.35|14675.24|14555.24|14675.24|14555.24|14673.26|14553.26|10
1646079070000|2022-02-28 20:11:10|14675.29|14555.29|14675.86|14555.86|14676.54|14556.54|14675.21|14555.21|9
1646079080000|2022-02-28 20:11:20|14676.08|14556.08|14679.82|14559.82|14679.82|14559.82|14676.08|14556.08|10
1646079090000|2022-02-28 20:11:30|14680.27|14560.27|14679.85|14559.85|14681.78|14561.78|14679.82|14559.82|10
1646079100000|2022-02-28 20:11:40|14679.97|14559.97|14684.12|14564.12|14684.12|14564.12|14679.97|14559.97|10
1646079110000|2022-02-28 20:11:50|14685.18|14565.18|14685.02|14565.02|14686.12|14566.12|14684.83|14564.83|10
1646079120000|2022-02-28 20:12:00|14684.82|14564.82|14683.57|14563.57|14685.43|14565.43|14683.57|14563.57|9
1646079130000|2022-02-28 20:12:10|14683.7|14563.7|14682.58|14562.58|14684.18|14564.18|14681.86|14561.86|10
1646079140000|2022-02-28 20:12:20|14682.6|14562.6|14680.04|14560.04|14682.92|14562.92|14680.04|14560.04|9
1646079150000|2022-02-28 20:12:30|14679.92|14559.92|14677.98|14557.98|14680.05|14560.05|14677.98|14557.98|10
1646079160000|2022-02-28 20:12:40|14676.51|14556.51|14665.69|14545.69|14676.51|14556.51|14665.56|14545.56|10
1646079170000|2022-02-28 20:12:50|14664.26|14544.26|14665.22|14545.22|14665.22|14545.22|14660.97|14540.97|10
1646079180000|2022-02-28 20:13:00|14665.98|14545.98|14666.49|14546.49|14666.75|14546.75|14665.96|14545.96|10
1646079190000|2022-02-28 20:13:10|14668.01|14548.01|14670.89|14550.89|14670.89|14550.89|14667.06|14547.06|10
1646079200000|2022-02-28 20:13:20|14671.13|14551.13|14673.27|14553.27|14673.27|14553.27|14670.98|14550.98|10
1646079210000|2022-02-28 20:13:30|14674.04|14554.04|14674.9|14554.9|14675.29|14555.29|14673.71|14553.71|10
1646079220000|2022-02-28 20:13:40|14674.84|14554.84|14675.12|14555.12|14675.12|14555.12|14674.84|14554.84|9
1646079230000|2022-02-28 20:13:50|14675|14555|14674.31|14554.31|14675.24|14555.24|14673.96|14553.96|10
1646079240000|2022-02-28 20:14:00|14673.94|14553.94|14674.03|14554.03|14675.77|14555.77|14673.94|14553.94|10
1646079250000|2022-02-28 20:14:10|14674.74|14554.74|14674.44|14554.44|14675.15|14555.15|14674.44|14554.44|10
1646079260000|2022-02-28 20:14:20|14674.25|14554.25|14675.42|14555.42|14675.42|14555.42|14673.68|14553.68|10
1646079270000|2022-02-28 20:14:30|14675.47|14555.47|14674.53|14554.53|14675.92|14555.92|14674.24|14554.24|10
1646079280000|2022-02-28 20:14:40|14674.45|14554.45|14674.43|14554.43|14674.77|14554.77|14674.43|14554.43|9
1646079290000|2022-02-28 20:14:50|14674.45|14554.45|14675.98|14555.98|14676.11|14556.11|14674.45|14554.45|10
1646079300000|2022-02-28 20:15:00|14675.7|14555.7|14675.62|14555.62|14676.33|14556.33|14675.4|14555.4|10
1646079310000|2022-02-28 20:15:10|14675.77|14555.77|14679.54|14559.54|14679.54|14559.54|14675.68|14555.68|10
1646079320000|2022-02-28 20:15:20|14680.98|14560.98|14682.94|14562.94|14682.94|14562.94|14680.98|14560.98|10
1646079330000|2022-02-28 20:15:30|14683.08|14563.08|14683.26|14563.26|14683.48|14563.48|14682.68|14562.68|10
1646079340000|2022-02-28 20:15:40|14683.13|14563.13|14683.41|14563.41|14683.47|14563.47|14682.38|14562.38|10
1646079350000|2022-02-28 20:15:50|14683.53|14563.53|14678.56|14558.56|14683.53|14563.53|14678.56|14558.56|9
1646079360000|2022-02-28 20:16:00|14677.29|14557.29|14673.72|14553.72|14677.29|14557.29|14673.72|14553.72|10
1646079370000|2022-02-28 20:16:10|14673.34|14553.34|14670.26|14550.26|14673.82|14553.82|14670.26|14550.26|10
1646079380000|2022-02-28 20:16:20|14670.68|14550.68|14669.73|14549.73|14670.68|14550.68|14668.94|14548.94|10
1646079390000|2022-02-28 20:16:30|14669.52|14549.52|14667.63|14547.63|14669.6|14549.6|14666.7|14546.7|10
1646079400000|2022-02-28 20:16:40|14667.21|14547.21|14662.49|14542.49|14668|14548|14662.49|14542.49|10
1646079410000|2022-02-28 20:16:50|14660.97|14540.97|14658.89|14538.89|14661.01|14541.01|14658.25|14538.25|9
1646079420000|2022-02-28 20:17:00|14658.88|14538.88|14659.25|14539.25|14659.25|14539.25|14658.18|14538.18|10
1646079430000|2022-02-28 20:17:10|14659.36|14539.36|14656.15|14536.15|14659.4|14539.4|14656.15|14536.15|10
1646079440000|2022-02-28 20:17:20|14654.26|14534.26|14654.13|14534.13|14654.26|14534.26|14653.3|14533.3|9
1646079450000|2022-02-28 20:17:30|14655.62|14535.62|14657.76|14537.76|14657.76|14537.76|14655.62|14535.62|10
1646079460000|2022-02-28 20:17:40|14657.38|14537.38|14656.71|14536.71|14657.38|14537.38|14656.16|14536.16|9
1646079470000|2022-02-28 20:17:50|14656.89|14536.89|14656.94|14536.94|14658.17|14538.17|14656.89|14536.89|8
1646079480000|2022-02-28 20:18:00|14657.27|14537.27|14656.89|14536.89|14657.27|14537.27|14656.36|14536.36|10
1646079490000|2022-02-28 20:18:10|14656.05|14536.05|14655.74|14535.74|14656.63|14536.63|14654.94|14534.94|10
1646079500000|2022-02-28 20:18:20|14656.37|14536.37|14661.49|14541.49|14661.49|14541.49|14655.95|14535.95|9
1646079510000|2022-02-28 20:18:30|14662.15|14542.15|14666.64|14546.64|14666.64|14546.64|14661.14|14541.14|10
1646079520000|2022-02-28 20:18:40|14666.97|14546.97|14672.61|14552.61|14673.23|14553.23|14666.97|14546.97|10
1646079530000|2022-02-28 20:18:50|14673.36|14553.36|14670.52|14550.52|14673.36|14553.36|14670.41|14550.41|9
1646079540000|2022-02-28 20:19:00|14670.07|14550.07|14673.15|14553.15|14673.15|14553.15|14670.07|14550.07|10
1646079550000|2022-02-28 20:19:10|14673.16|14553.16|14675.68|14555.68|14675.68|14555.68|14673.16|14553.16|10
1646079560000|2022-02-28 20:19:20|14675.79|14555.79|14679.93|14559.93|14679.93|14559.93|14675.79|14555.79|9
1646079570000|2022-02-28 20:19:30|14684.78|14564.78|14693.43|14573.43|14693.72|14573.72|14684.58|14564.58|10
1646079580000|2022-02-28 20:19:40|14693.25|14573.25|14693.63|14573.63|14693.66|14573.66|14692.58|14572.58|10
1646079590000|2022-02-28 20:19:50|14693.4|14573.4|14694.71|14574.71|14694.71|14574.71|14692.81|14572.81|10
1646079600000|2022-02-28 20:20:00|14693.59|14573.59|14697.35|14577.35|14697.35|14577.35|14693.59|14573.59|10
1646079610000|2022-02-28 20:20:10|14697.19|14577.19|14697.89|14577.89|14698.28|14578.28|14697.19|14577.19|10
1646079620000|2022-02-28 20:20:20|14697.98|14577.98|14700.01|14580.01|14700.01|14580.01|14697.8|14577.8|10
1646079630000|2022-02-28 20:20:30|14700.22|14580.22|14704.34|14584.34|14704.34|14584.34|14700.22|14580.22|10
1646079640000|2022-02-28 20:20:40|14705.18|14585.18|14707.77|14587.77|14707.87|14587.87|14705.17|14585.17|9
1646079650000|2022-02-28 20:20:50|14707.47|14587.47|14707.5|14587.5|14707.95|14587.95|14706.97|14586.97|10
1646079660000|2022-02-28 20:21:00|14707.98|14587.98|14708.57|14588.57|14708.8|14588.8|14707.98|14587.98|10
1646079670000|2022-02-28 20:21:10|14707.85|14587.85|14709.81|14589.81|14710.13|14590.13|14707.85|14587.85|10
1646079680000|2022-02-28 20:21:20|14711.06|14591.06|14715.58|14595.58|14715.58|14595.58|14709.1|14589.1|9
1646079690000|2022-02-28 20:21:30|14716.61|14596.61|14736.76|14616.76|14736.76|14616.76|14716.61|14596.61|10
1646079700000|2022-02-28 20:21:40|14738.35|14618.35|14749.97|14629.97|14749.97|14629.97|14738.35|14618.35|10
1646079710000|2022-02-28 20:21:50|14751.85|14631.85|14755.6|14635.6|14755.6|14635.6|14751.85|14631.85|10
1646079720000|2022-02-28 20:22:00|14755.67|14635.67|14769.37|14649.37|14769.37|14649.37|14755.67|14635.67|10
1646079730000|2022-02-28 20:22:10|14770.62|14650.62|14784.93|14664.93|14784.93|14664.93|14770.62|14650.62|10
1646079740000|2022-02-28 20:22:20|14787.5|14667.5|14798.65|14678.65|14798.65|14678.65|14787.5|14667.5|10
1646079750000|2022-02-28 20:22:30|14798.28|14678.28|14799.68|14679.68|14799.68|14679.68|14797.89|14677.89|10
1646079760000|2022-02-28 20:22:40|14801.38|14681.38|14804.23|14684.23|14804.23|14684.23|14801.38|14681.38|10
1646079770000|2022-02-28 20:22:50|14803.86|14683.86|14805.21|14685.21|14805.63|14685.63|14803.86|14683.86|10
1646079780000|2022-02-28 20:23:00|14804.81|14684.81|14794.76|14674.76|14804.81|14684.81|14794.76|14674.76|10
1646079790000|2022-02-28 20:23:10|14794.54|14674.54|14786.88|14666.88|14794.54|14674.54|14786.87|14666.87|9
1646079800000|2022-02-28 20:23:20|14786.85|14666.85|14780.17|14660.17|14786.85|14666.85|14780.17|14660.17|10
1646079810000|2022-02-28 20:23:30|14778.67|14658.67|14770.86|14650.86|14778.67|14658.67|14770.86|14650.86|10
1646079820000|2022-02-28 20:23:40|14771|14651|14772.79|14652.79|14772.79|14652.79|14770.68|14650.68|10
1646079830000|2022-02-28 20:23:50|14773.01|14653.01|14775.65|14655.65|14775.65|14655.65|14773.01|14653.01|10
1646079840000|2022-02-28 20:24:00|14775.63|14655.63|14774.52|14654.52|14775.63|14655.63|14774.52|14654.52|10
1646079850000|2022-02-28 20:24:10|14775.41|14655.41|14774.03|14654.03|14776.32|14656.32|14774.03|14654.03|10
1646079860000|2022-02-28 20:24:20|14773.34|14653.34|14773.45|14653.45|14773.91|14653.91|14772.66|14652.66|10
1646079870000|2022-02-28 20:24:30|14772.72|14652.72|14771.28|14651.28|14772.72|14652.72|14771.08|14651.08|10
1646079880000|2022-02-28 20:24:40|14771.32|14651.32|14768.08|14648.08|14771.87|14651.87|14767.77|14647.77|10
1646079890000|2022-02-28 20:24:50|14769.25|14649.25|14769.35|14649.35|14770.33|14650.33|14769.15|14649.15|10
1646079900000|2022-02-28 20:25:00|14770.11|14650.11|14766.63|14646.63|14770.11|14650.11|14766.63|14646.63|10
1646079910000|2022-02-28 20:25:10|14766.87|14646.87|14765.79|14645.79|14767.45|14647.45|14765.79|14645.79|10
1646079920000|2022-02-28 20:25:20|14765.41|14645.41|14762.3|14642.3|14765.41|14645.41|14762.3|14642.3|10
1646079930000|2022-02-28 20:25:30|14762.1|14642.1|14761.37|14641.37|14762.42|14642.42|14761.37|14641.37|10
1646079940000|2022-02-28 20:25:40|14761.96|14641.96|14764.85|14644.85|14764.85|14644.85|14761.96|14641.96|10
1646079950000|2022-02-28 20:25:50|14765.22|14645.22|14767.55|14647.55|14767.55|14647.55|14764.92|14644.92|9
1646079960000|2022-02-28 20:26:00|14768.41|14648.41|14766.95|14646.95|14768.74|14648.74|14766.95|14646.95|10
1646079970000|2022-02-28 20:26:10|14766.82|14646.82|14765.42|14645.42|14767.4|14647.4|14764.83|14644.83|10
1646079980000|2022-02-28 20:26:20|14765.85|14645.85|14767.19|14647.19|14767.25|14647.25|14764.94|14644.94|10
1646079990000|2022-02-28 20:26:30|14766.95|14646.95|14769.29|14649.29|14769.79|14649.79|14766.95|14646.95|10
1646080000000|2022-02-28 20:26:40|14769.08|14649.08|14769.9|14649.9|14769.9|14649.9|14769.06|14649.06|10
1646080010000|2022-02-28 20:26:50|14770.25|14650.25|14770.39|14650.39|14772.67|14652.67|14770.25|14650.25|10
1646080020000|2022-02-28 20:27:00|14769.43|14649.43|14766.61|14646.61|14769.43|14649.43|14766.61|14646.61|10
1646080030000|2022-02-28 20:27:10|14766.2|14646.2|14762.28|14642.28|14766.2|14646.2|14762.13|14642.13|10
1646080040000|2022-02-28 20:27:20|14761.9|14641.9|14759.73|14639.73|14762.1|14642.1|14759.73|14639.73|10
1646080050000|2022-02-28 20:27:30|14760|14640|14767.56|14647.56|14767.56|14647.56|14760|14640|10
1646080060000|2022-02-28 20:27:40|14768.04|14648.04|14776.67|14656.67|14776.67|14656.67|14768.04|14648.04|10
1646080070000|2022-02-28 20:27:50|14778.44|14658.44|14778.87|14658.87|14778.87|14658.87|14778.27|14658.27|10
1646080080000|2022-02-28 20:28:00|14779.18|14659.18|14783.77|14663.77|14784.35|14664.35|14779.18|14659.18|10
1646080090000|2022-02-28 20:28:10|14784.27|14664.27|14784.24|14664.24|14784.67|14664.67|14783.65|14663.65|10
1646080100000|2022-02-28 20:28:20|14783.69|14663.69|14787.16|14667.16|14787.16|14667.16|14783.69|14663.69|10
1646080110000|2022-02-28 20:28:30|14788.14|14668.14|14792.37|14672.37|14792.37|14672.37|14788.14|14668.14|10
1646080120000|2022-02-28 20:28:40|14791.29|14671.29|14791.87|14671.87|14793.34|14673.34|14791.29|14671.29|10
1646080130000|2022-02-28 20:28:50|14791.39|14671.39|14788.05|14668.05|14791.39|14671.39|14787.74|14667.74|10
1646080140000|2022-02-28 20:29:00|14788.39|14668.39|14781.46|14661.46|14788.39|14668.39|14781.46|14661.46|10
1646080150000|2022-02-28 20:29:10|14781.67|14661.67|14774.81|14654.81|14781.67|14661.67|14774.57|14654.57|10
1646080160000|2022-02-28 20:29:20|14774.75|14654.75|14770.63|14650.63|14774.75|14654.75|14770.63|14650.63|10
1646080170000|2022-02-28 20:29:30|14770.82|14650.82|14769.51|14649.51|14770.82|14650.82|14769.03|14649.03|10
1646080180000|2022-02-28 20:29:40|14768.5|14648.5|14768.37|14648.37|14768.5|14648.5|14767.32|14647.32|10
1646080190000|2022-02-28 20:29:50|14768.97|14648.97|14770.39|14650.39|14770.61|14650.61|14768.82|14648.82|9
1646080200000|2022-02-28 20:30:00|14770.93|14650.93|14770.77|14650.77|14771.51|14651.51|14769.58|14649.58|10
1646080210000|2022-02-28 20:30:10|14771.18|14651.18|14772.94|14652.94|14773.2|14653.2|14771.18|14651.18|10
1646080220000|2022-02-28 20:30:20|14773.72|14653.72|14774.53|14654.53|14774.77|14654.77|14773.15|14653.15|10
1646080230000|2022-02-28 20:30:30|14775.15|14655.15|14775.43|14655.43|14775.7|14655.7|14774.71|14654.71|10
1646080240000|2022-02-28 20:30:40|14775.01|14655.01|14770.9|14650.9|14775.01|14655.01|14770.84|14650.84|10
1646080250000|2022-02-28 20:30:50|14770.87|14650.87|14757.45|14637.45|14770.87|14650.87|14757.45|14637.45|10
1646080260000|2022-02-28 20:31:00|14755.89|14635.89|14751.66|14631.66|14755.89|14635.89|14751.66|14631.66|10
1646080270000|2022-02-28 20:31:10|14751.47|14631.47|14751.23|14631.23|14751.77|14631.77|14750.72|14630.72|9
1646080280000|2022-02-28 20:31:20|14751.64|14631.64|14750.11|14630.11|14751.64|14631.64|14750.11|14630.11|9
1646080290000|2022-02-28 20:31:30|14749.8|14629.8|14749.64|14629.64|14749.8|14629.8|14748.61|14628.61|10
1646080300000|2022-02-28 20:31:40|14750.5|14630.5|14752.2|14632.2|14752.2|14632.2|14750.08|14630.08|10
1646080310000|2022-02-28 20:31:50|14751.94|14631.94|14751.93|14631.93|14753.11|14633.11|14750.53|14630.53|10
1646080320000|2022-02-28 20:32:00|14751.9|14631.9|14752.5|14632.5|14752.5|14632.5|14750.85|14630.85|9
1646080330000|2022-02-28 20:32:10|14753.06|14633.06|14754.16|14634.16|14754.22|14634.22|14752.47|14632.47|10
1646080340000|2022-02-28 20:32:20|14753.51|14633.51|14750.92|14630.92|14753.51|14633.51|14750.5|14630.5|10
1646080350000|2022-02-28 20:32:30|14751.02|14631.02|14751.29|14631.29|14751.59|14631.59|14750.83|14630.83|10
1646080360000|2022-02-28 20:32:40|14751.16|14631.16|14751.02|14631.02|14751.37|14631.37|14750.8|14630.8|8
1646080370000|2022-02-28 20:32:50|14750.22|14630.22|14750.18|14630.18|14751.16|14631.16|14750.18|14630.18|10
1646080380000|2022-02-28 20:33:00|14750.3|14630.3|14748.26|14628.26|14750.3|14630.3|14748.21|14628.21|10
1646080390000|2022-02-28 20:33:10|14748|14628|14741.74|14621.74|14748|14628|14741.74|14621.74|10
1646080400000|2022-02-28 20:33:20|14740.47|14620.47|14738.76|14618.76|14740.47|14620.47|14738.46|14618.46|9
1646080410000|2022-02-28 20:33:30|14738.67|14618.67|14739.3|14619.3|14739.5|14619.5|14738.67|14618.67|10
1646080420000|2022-02-28 20:33:40|14739.28|14619.28|14741.37|14621.37|14741.42|14621.42|14739.16|14619.16|9
1646080430000|2022-02-28 20:33:50|14741.58|14621.58|14742.96|14622.96|14743.33|14623.33|14741.58|14621.58|10
1646080440000|2022-02-28 20:34:00|14742.12|14622.12|14739.08|14619.08|14742.12|14622.12|14739.08|14619.08|9
1646080450000|2022-02-28 20:34:10|14736.97|14616.97|14735.5|14615.5|14736.97|14616.97|14735.17|14615.17|10
1646080460000|2022-02-28 20:34:20|14735.42|14615.42|14735.73|14615.73|14736.49|14616.49|14735.42|14615.42|10
1646080470000|2022-02-28 20:34:30|14735.33|14615.33|14738.8|14618.8|14738.98|14618.98|14735.33|14615.33|10
1646080480000|2022-02-28 20:34:40|14738.9|14618.9|14739.71|14619.71|14739.71|14619.71|14738.9|14618.9|8
1646080490000|2022-02-28 20:34:50|14738.96|14618.96|14740.77|14620.77|14741.27|14621.27|14738.96|14618.96|10
1646080500000|2022-02-28 20:35:00|14741.14|14621.14|14739.35|14619.35|14741.34|14621.34|14739.35|14619.35|10
1646080510000|2022-02-28 20:35:10|14739.49|14619.49|14738.47|14618.47|14740.12|14620.12|14738.47|14618.47|10
1646080520000|2022-02-28 20:35:20|14737.88|14617.88|14735.16|14615.16|14737.88|14617.88|14735.16|14615.16|9
1646080530000|2022-02-28 20:35:30|14735.27|14615.27|14735.3|14615.3|14735.3|14615.3|14734.29|14614.29|10
1646080540000|2022-02-28 20:35:40|14735.09|14615.09|14732.39|14612.39|14735.09|14615.09|14732.05|14612.05|10
1646080550000|2022-02-28 20:35:50|14732.76|14612.76|14728.89|14608.89|14732.76|14612.76|14728.89|14608.89|10
1646080560000|2022-02-28 20:36:00|14729|14609|14731.95|14611.95|14731.95|14611.95|14729|14609|10
1646080570000|2022-02-28 20:36:10|14731.97|14611.97|14732.31|14612.31|14733.25|14613.25|14731.97|14611.97|10
1646080580000|2022-02-28 20:36:20|14732.4|14612.4|14727.64|14607.64|14732.4|14612.4|14727.64|14607.64|10
1646080590000|2022-02-28 20:36:30|14725.36|14605.36|14718.57|14598.57|14725.36|14605.36|14718.57|14598.57|10
1646080600000|2022-02-28 20:36:40|14718.36|14598.36|14719.07|14599.07|14719.2|14599.2|14717.71|14597.71|10
1646080610000|2022-02-28 20:36:50|14719.09|14599.09|14720.99|14600.99|14721.2|14601.2|14719.09|14599.09|10
1646080620000|2022-02-28 20:37:00|14721.63|14601.63|14719.09|14599.09|14722.18|14602.18|14719.09|14599.09|10
1646080630000|2022-02-28 20:37:10|14719.73|14599.73|14721.94|14601.94|14721.94|14601.94|14719.73|14599.73|9
1646080640000|2022-02-28 20:37:20|14722.71|14602.71|14725.28|14605.28|14725.28|14605.28|14722.67|14602.67|10
1646080650000|2022-02-28 20:37:30|14725.24|14605.24|14725.24|14605.24|14725.76|14605.76|14724.45|14604.45|10
1646080660000|2022-02-28 20:37:40|14725.66|14605.66|14727.39|14607.39|14727.57|14607.57|14725.66|14605.66|10
1646080670000|2022-02-28 20:37:50|14727.45|14607.45|14729.34|14609.34|14729.34|14609.34|14727.25|14607.25|10
1646080680000|2022-02-28 20:38:00|14729.32|14609.32|14728.07|14608.07|14729.32|14609.32|14727.93|14607.93|9
1646080690000|2022-02-28 20:38:10|14728.48|14608.48|14730.3|14610.3|14730.3|14610.3|14728.48|14608.48|10
1646080700000|2022-02-28 20:38:20|14730.09|14610.09|14730.45|14610.45|14730.68|14610.68|14729.73|14609.73|10
1646080710000|2022-02-28 20:38:30|14730.61|14610.61|14729.47|14609.47|14730.61|14610.61|14727.73|14607.73|10
1646080720000|2022-02-28 20:38:40|14729.32|14609.32|14729.49|14609.49|14729.49|14609.49|14728.79|14608.79|10
1646080730000|2022-02-28 20:38:50|14729.32|14609.32|14728.9|14608.9|14729.7|14609.7|14728.43|14608.43|9
1646080740000|2022-02-28 20:39:00|14728.25|14608.25|14725.73|14605.73|14728.25|14608.25|14725.72|14605.72|10
1646080750000|2022-02-28 20:39:10|14725.77|14605.77|14725.63|14605.63|14725.77|14605.77|14723.6|14603.6|10
1646080760000|2022-02-28 20:39:20|14725.66|14605.66|14731.98|14611.98|14731.98|14611.98|14725.66|14605.66|10
1646080770000|2022-02-28 20:39:30|14732.01|14612.01|14731.38|14611.38|14732.07|14612.07|14730.81|14610.81|10
1646080780000|2022-02-28 20:39:40|14732.49|14612.49|14731.72|14611.72|14732.76|14612.76|14731.72|14611.72|10
1646080790000|2022-02-28 20:39:50|14731.67|14611.67|14729.2|14609.2|14731.67|14611.67|14728.9|14608.9|10
1646080800000|2022-02-28 20:40:00|14729.05|14609.05|14731.13|14611.13|14731.17|14611.17|14729.05|14609.05|10
1646080810000|2022-02-28 20:40:10|14731.23|14611.23|14731.81|14611.81|14731.93|14611.93|14730.97|14610.97|10
1646080820000|2022-02-28 20:40:20|14736.2|14616.2|14742.81|14622.81|14742.81|14622.81|14735.48|14615.48|10
1646080830000|2022-02-28 20:40:30|14744.07|14624.07|14753.61|14633.61|14753.76|14633.76|14743.95|14623.95|10
1646080840000|2022-02-28 20:40:40|14753.66|14633.66|14754.74|14634.74|14754.91|14634.91|14753.5|14633.5|10
1646080850000|2022-02-28 20:40:50|14754.64|14634.64|14753.8|14633.8|14754.64|14634.64|14753.8|14633.8|10
1646080860000|2022-02-28 20:41:00|14753.3|14633.3|14753.77|14633.77|14753.98|14633.98|14752.98|14632.98|10
1646080870000|2022-02-28 20:41:10|14753.75|14633.75|14756.17|14636.17|14756.17|14636.17|14753.1|14633.1|10
1646080880000|2022-02-28 20:41:20|14756.62|14636.62|14758.35|14638.35|14758.35|14638.35|14756.42|14636.42|10
1646080890000|2022-02-28 20:41:30|14758.42|14638.42|14761.04|14641.04|14761.04|14641.04|14758.42|14638.42|10
1646080900000|2022-02-28 20:41:40|14760.65|14640.65|14760.3|14640.3|14761.07|14641.07|14760.3|14640.3|10
1646080910000|2022-02-28 20:41:50|14759.95|14639.95|14760.09|14640.09|14760.45|14640.45|14759.16|14639.16|10
1646080920000|2022-02-28 20:42:00|14760.72|14640.72|14761.2|14641.2|14761.26|14641.26|14760.05|14640.05|10
1646080930000|2022-02-28 20:42:10|14761.22|14641.22|14758.5|14638.5|14761.22|14641.22|14757.98|14637.98|10
1646080940000|2022-02-28 20:42:20|14757.97|14637.97|14756.3|14636.3|14758.61|14638.61|14756.3|14636.3|10
1646080950000|2022-02-28 20:42:30|14756.27|14636.27|14756.09|14636.09|14757.02|14637.02|14755.8|14635.8|10
1646080960000|2022-02-28 20:42:40|14756.58|14636.58|14758.82|14638.82|14759.03|14639.03|14756.43|14636.43|10
1646080970000|2022-02-28 20:42:50|14759.12|14639.12|14757.05|14637.05|14759.2|14639.2|14756.36|14636.36|10
1646080980000|2022-02-28 20:43:00|14757.28|14637.28|14755.95|14635.95|14757.28|14637.28|14755.16|14635.16|10
1646080990000|2022-02-28 20:43:10|14755.65|14635.65|14755.85|14635.85|14756.16|14636.16|14755.57|14635.57|10
1646081000000|2022-02-28 20:43:20|14755.69|14635.69|14753.95|14633.95|14755.97|14635.97|14753.95|14633.95|10
1646081010000|2022-02-28 20:43:30|14753.85|14633.85|14753.84|14633.84|14753.98|14633.98|14753.04|14633.04|10
1646081020000|2022-02-28 20:43:40|14753.68|14633.68|14754.64|14634.64|14755.29|14635.29|14753.68|14633.68|10
1646081030000|2022-02-28 20:43:50|14754.98|14634.98|14754.48|14634.48|14755.11|14635.11|14754.48|14634.48|9
1646081040000|2022-02-28 20:44:00|14754.43|14634.43|14753.83|14633.83|14754.84|14634.84|14753.83|14633.83|10
1646081050000|2022-02-28 20:44:10|14753.84|14633.84|14753.67|14633.67|14754.04|14634.04|14753.1|14633.1|10
1646081060000|2022-02-28 20:44:20|14753.33|14633.33|14754.29|14634.29|14754.94|14634.94|14753.33|14633.33|9
1646081070000|2022-02-28 20:44:30|14754.13|14634.13|14757.01|14637.01|14757.01|14637.01|14754.13|14634.13|9
1646081080000|2022-02-28 20:44:40|14760.35|14640.35|14767.79|14647.79|14767.79|14647.79|14760.35|14640.35|10
1646081090000|2022-02-28 20:44:50|14768.85|14648.85|14770.47|14650.47|14770.47|14650.47|14768.34|14648.34|8
1646081100000|2022-02-28 20:45:00|14770.35|14650.35|14783.02|14663.02|14783.02|14663.02|14770.35|14650.35|10
1646081110000|2022-02-28 20:45:10|14784.24|14664.24|14794.15|14674.15|14794.22|14674.22|14784.24|14664.24|10
1646081120000|2022-02-28 20:45:20|14792.31|14672.31|14789.82|14669.82|14792.31|14672.31|14789.82|14669.82|10
1646081130000|2022-02-28 20:45:30|14789.57|14669.57|14787.16|14667.16|14790.03|14670.03|14787.16|14667.16|10
1646081140000|2022-02-28 20:45:40|14787.52|14667.52|14785.37|14665.37|14787.52|14667.52|14785.13|14665.13|10
1646081150000|2022-02-28 20:45:50|14784.66|14664.66|14784.17|14664.17|14786.36|14666.36|14784.17|14664.17|10
1646081160000|2022-02-28 20:46:00|14783.67|14663.67|14789.1|14669.1|14789.1|14669.1|14783.67|14663.67|10
1646081170000|2022-02-28 20:46:10|14789.05|14669.05|14788.75|14668.75|14789.05|14669.05|14788.12|14668.12|10
1646081180000|2022-02-28 20:46:20|14789.04|14669.04|14795.02|14675.02|14795.02|14675.02|14789.04|14669.04|10
1646081190000|2022-02-28 20:46:30|14795.15|14675.15|14799.38|14679.38|14800.7|14680.7|14795.15|14675.15|10
1646081200000|2022-02-28 20:46:40|14799.51|14679.51|14806|14686|14806.38|14686.38|14799.51|14679.51|10
1646081210000|2022-02-28 20:46:50|14806.21|14686.21|14805.94|14685.94|14806.57|14686.57|14804.45|14684.45|9
1646081220000|2022-02-28 20:47:00|14805.8|14685.8|14798.36|14678.36|14805.8|14685.8|14798.36|14678.36|10
1646081230000|2022-02-28 20:47:10|14797.82|14677.82|14799.95|14679.95|14799.95|14679.95|14796.86|14676.86|10
1646081240000|2022-02-28 20:47:20|14800.46|14680.46|14800.56|14680.56|14801.36|14681.36|14799.93|14679.93|10
1646081250000|2022-02-28 20:47:30|14800.5|14680.5|14799.47|14679.47|14800.78|14680.78|14799.39|14679.39|10
1646081260000|2022-02-28 20:47:40|14799.28|14679.28|14799.97|14679.97|14800.21|14680.21|14798.37|14678.37|10
1646081270000|2022-02-28 20:47:50|14800.4|14680.4|14801.19|14681.19|14801.72|14681.72|14800.4|14680.4|10
1646081280000|2022-02-28 20:48:00|14801.53|14681.53|14801.04|14681.04|14801.53|14681.53|14800.95|14680.95|9
1646081290000|2022-02-28 20:48:10|14801.3|14681.3|14801.57|14681.57|14802.58|14682.58|14801.3|14681.3|9
1646081300000|2022-02-28 20:48:20|14801.53|14681.53|14802.52|14682.52|14802.52|14682.52|14801.46|14681.46|10
1646081310000|2022-02-28 20:48:30|14802.86|14682.86|14800.41|14680.41|14804.03|14684.03|14800.41|14680.41|10
1646081320000|2022-02-28 20:48:40|14800.86|14680.86|14798.28|14678.28|14800.86|14680.86|14797.7|14677.7|10
1646081330000|2022-02-28 20:48:50|14798.4|14678.4|14798.48|14678.48|14798.79|14678.79|14798.01|14678.01|9
1646081340000|2022-02-28 20:49:00|14798.64|14678.64|14802.97|14682.97|14802.97|14682.97|14798.64|14678.64|10
1646081350000|2022-02-28 20:49:10|14804.08|14684.08|14803.86|14683.86|14804.53|14684.53|14802.87|14682.87|10
1646081360000|2022-02-28 20:49:20|14804.04|14684.04|14801.95|14681.95|14804.04|14684.04|14801.95|14681.95|10
1646081370000|2022-02-28 20:49:30|14801.91|14681.91|14802.36|14682.36|14802.36|14682.36|14799.63|14679.63|9
1646081380000|2022-02-28 20:49:40|14803.19|14683.19|14808.59|14688.59|14808.59|14688.59|14803.19|14683.19|10
1646081390000|2022-02-28 20:49:50|14808.75|14688.75|14810.94|14690.94|14811.33|14691.33|14808.11|14688.11|10
1646081400000|2022-02-28 20:50:00|14811.08|14691.08|14814.72|14694.72|14815.56|14695.56|14811.08|14691.08|10
1646081410000|2022-02-28 20:50:10|14814.85|14694.85|14823.23|14703.23|14823.23|14703.23|14814.85|14694.85|9
1646081420000|2022-02-28 20:50:20|14823.13|14703.13|14824.4|14704.4|14824.4|14704.4|14823.06|14703.06|10
1646081430000|2022-02-28 20:50:30|14824.43|14704.43|14821.12|14701.12|14824.43|14704.43|14820.38|14700.38|10
1646081440000|2022-02-28 20:50:40|14821.13|14701.13|14819.27|14699.27|14821.39|14701.39|14819.06|14699.06|9
1646081450000|2022-02-28 20:50:50|14819.73|14699.73|14817.65|14697.65|14819.73|14699.73|14817.65|14697.65|8
1646081460000|2022-02-28 20:51:00|14817.86|14697.86|14817.9|14697.9|14818.93|14698.93|14817.86|14697.86|10
1646081470000|2022-02-28 20:51:10|14818.47|14698.47|14816.68|14696.68|14818.47|14698.47|14816.68|14696.68|10
1646081480000|2022-02-28 20:51:20|14816.29|14696.29|14814.59|14694.59|14816.38|14696.38|14814.14|14694.14|10
1646081490000|2022-02-28 20:51:30|14812.52|14692.52|14808.68|14688.68|14812.56|14692.56|14808.68|14688.68|10
1646081500000|2022-02-28 20:51:40|14808.44|14688.44|14804.94|14684.94|14808.44|14688.44|14804.94|14684.94|10
1646081510000|2022-02-28 20:51:50|14802.76|14682.76|14803.44|14683.44|14805.34|14685.34|14802.7|14682.7|10
1646081520000|2022-02-28 20:52:00|14803.42|14683.42|14798.8|14678.8|14803.42|14683.42|14798.8|14678.8|10
1646081530000|2022-02-28 20:52:10|14799.17|14679.17|14797.28|14677.28|14799.17|14679.17|14797.05|14677.05|9
1646081540000|2022-02-28 20:52:20|14797.44|14677.44|14796.55|14676.55|14797.9|14677.9|14796.38|14676.38|10
1646081550000|2022-02-28 20:52:30|14795.76|14675.76|14795.56|14675.56|14795.76|14675.76|14794.68|14674.68|10
1646081560000|2022-02-28 20:52:40|14795.08|14675.08|14792.27|14672.27|14795.08|14675.08|14791.71|14671.71|10
1646081570000|2022-02-28 20:52:50|14791.76|14671.76|14789.34|14669.34|14791.76|14671.76|14789.34|14669.34|9
1646081580000|2022-02-28 20:53:00|14789.29|14669.29|14784.86|14664.86|14789.29|14669.29|14784.86|14664.86|10
1646081590000|2022-02-28 20:53:10|14784.55|14664.55|14780.98|14660.98|14784.55|14664.55|14780.56|14660.56|10
1646081600000|2022-02-28 20:53:20|14780.7|14660.7|14785.08|14665.08|14785.08|14665.08|14779.48|14659.48|10
1646081610000|2022-02-28 20:53:30|14785.26|14665.26|14785.21|14665.21|14786.07|14666.07|14784.96|14664.96|9
1646081620000|2022-02-28 20:53:40|14785.52|14665.52|14781.78|14661.78|14785.68|14665.68|14781.64|14661.64|10
1646081630000|2022-02-28 20:53:50|14782.2|14662.2|14782.75|14662.75|14782.75|14662.75|14780.93|14660.93|10
1646081640000|2022-02-28 20:54:00|14782.34|14662.34|14777.37|14657.37|14782.34|14662.34|14777.37|14657.37|9
1646081650000|2022-02-28 20:54:10|14776.19|14656.19|14772.02|14652.02|14776.19|14656.19|14771.61|14651.61|10
1646081660000|2022-02-28 20:54:20|14771.89|14651.89|14779.84|14659.84|14779.84|14659.84|14771.2|14651.2|10
1646081670000|2022-02-28 20:54:30|14780.03|14660.03|14789.17|14669.17|14789.17|14669.17|14780.03|14660.03|10
1646081680000|2022-02-28 20:54:40|14790.19|14670.19|14789.84|14669.84|14791.72|14671.72|14789.84|14669.84|9
1646081690000|2022-02-28 20:54:50|14789.9|14669.9|14791.08|14671.08|14791.08|14671.08|14789.45|14669.45|9
1646081700000|2022-02-28 20:55:00|14791.11|14671.11|14795.59|14675.59|14795.65|14675.65|14791.11|14671.11|9
1646081710000|2022-02-28 20:55:10|14795.45|14675.45|14800.48|14680.48|14801.06|14681.06|14795.45|14675.45|10
1646081720000|2022-02-28 20:55:20|14800.67|14680.67|14801.75|14681.75|14802.72|14682.72|14800.67|14680.67|10
1646081730000|2022-02-28 20:55:30|14802.63|14682.63|14799.29|14679.29|14803.39|14683.39|14799.29|14679.29|10
1646081740000|2022-02-28 20:55:40|14799.38|14679.38|14798.56|14678.56|14800.06|14680.06|14798.51|14678.51|10
1646081750000|2022-02-28 20:55:50|14798.2|14678.2|14795.94|14675.94|14798.2|14678.2|14795.94|14675.94|10
1646081760000|2022-02-28 20:56:00|14795.79|14675.79|14788.59|14668.59|14795.79|14675.79|14788.56|14668.56|10
1646081770000|2022-02-28 20:56:10|14788.87|14668.87|14789.36|14669.36|14789.96|14669.96|14788.48|14668.48|10
1646081780000|2022-02-28 20:56:20|14789.38|14669.38|14789.26|14669.26|14789.38|14669.38|14789.1|14669.1|8
1646081790000|2022-02-28 20:56:30|14789.4|14669.4|14790.85|14670.85|14790.85|14670.85|14789.4|14669.4|10
1646081800000|2022-02-28 20:56:40|14791.14|14671.14|14791.11|14671.11|14791.18|14671.18|14790.2|14670.2|10
1646081810000|2022-02-28 20:56:50|14791.59|14671.59|14790.61|14670.61|14792.48|14672.48|14790.61|14670.61|10
1646081820000|2022-02-28 20:57:00|14790.77|14670.77|14791.15|14671.15|14791.15|14671.15|14790.3|14670.3|10
1646081830000|2022-02-28 20:57:10|14792.11|14672.11|14794.4|14674.4|14794.4|14674.4|14792.11|14672.11|10
1646081840000|2022-02-28 20:57:20|14794.89|14674.89|14800.42|14680.42|14800.42|14680.42|14794.89|14674.89|10
1646081850000|2022-02-28 20:57:30|14801.01|14681.01|14806.28|14686.28|14806.28|14686.28|14801.01|14681.01|10
1646081860000|2022-02-28 20:57:40|14807.1|14687.1|14806.12|14686.12|14808.83|14688.83|14806.12|14686.12|9
1646081870000|2022-02-28 20:57:50|14806.19|14686.19|14800.19|14680.19|14806.19|14686.19|14800.19|14680.19|10
1646081880000|2022-02-28 20:58:00|14799.14|14679.14|14794.48|14674.48|14799.14|14679.14|14794.48|14674.48|10
1646081890000|2022-02-28 20:58:10|14793.69|14673.69|14800.7|14680.7|14800.7|14680.7|14793.69|14673.69|10
1646081900000|2022-02-28 20:58:20|14801.43|14681.43|14800.78|14680.78|14801.44|14681.44|14800.78|14680.78|10
1646081910000|2022-02-28 20:58:30|14802.14|14682.14|14802.66|14682.66|14803.96|14683.96|14801.82|14681.82|10
1646081920000|2022-02-28 20:58:40|14802.76|14682.76|14808.14|14688.14|14808.42|14688.42|14802.58|14682.58|10
1646081930000|2022-02-28 20:58:50|14808.79|14688.79|14813.67|14693.67|14813.67|14693.67|14808.71|14688.71|10
1646081940000|2022-02-28 20:59:00|14813.33|14693.33|14815.05|14695.05|14815.05|14695.05|14812.64|14692.64|10
1646081950000|2022-02-28 20:59:10|14814.63|14694.63|14817.31|14697.31|14817.31|14697.31|14814.63|14694.63|10
1646081960000|2022-02-28 20:59:20|14818.1|14698.1|14818.5|14698.5|14819.94|14699.94|14818.1|14698.1|10
1646081970000|2022-02-28 20:59:30|14818.66|14698.66|14823.16|14703.16|14823.16|14703.16|14818.66|14698.66|10
1646081980000|2022-02-28 20:59:40|14823.2|14703.2|14822.39|14702.39|14823.2|14703.2|14822.39|14702.39|10
1646081990000|2022-02-28 20:59:50|14822.25|14702.25|14828.46|14708.46|14829.39|14709.39|14822.25|14702.25|10
1646082000000|2022-02-28 21:00:00|14829.09|14709.09|14829.42|14709.42|14830.42|14710.42|14829.09|14709.09|10
1646082010000|2022-02-28 21:00:10|14828.9|14708.9|14829.21|14709.21|14830.02|14710.02|14827.4|14707.4|10
1646082020000|2022-02-28 21:00:20|14829.87|14709.87|14827.95|14707.95|14829.87|14709.87|14827.95|14707.95|9
1646082030000|2022-02-28 21:00:30|14828.4|14708.4|14822.19|14702.19|14828.4|14708.4|14822.19|14702.19|10
1646082040000|2022-02-28 21:00:40|14821.24|14701.24|14813|14693|14821.24|14701.24|14813|14693|10
1646082050000|2022-02-28 21:00:50|14812.08|14692.08|14811.5|14691.5|14812.08|14692.08|14810.72|14690.72|10
1646082060000|2022-02-28 21:01:00|14810.76|14690.76|14810.07|14690.07|14810.94|14690.94|14810.07|14690.07|10
1646082070000|2022-02-28 21:01:10|14809.75|14689.75|14805.06|14685.06|14809.75|14689.75|14805.06|14685.06|10
1646082080000|2022-02-28 21:01:20|14804.99|14684.99|14802.55|14682.55|14804.99|14684.99|14801.99|14681.99|9
1646082090000|2022-02-28 21:01:30|14802.62|14682.62|14802.94|14682.94|14803.09|14683.09|14802.59|14682.59|10
1646082100000|2022-02-28 21:01:40|14802.33|14682.33|14800.53|14680.53|14802.33|14682.33|14800.19|14680.19|10
1646082110000|2022-02-28 21:01:50|14800.56|14680.56|14801.52|14681.52|14801.52|14681.52|14800.48|14680.48|10
1646082120000|2022-02-28 21:02:00|14801.49|14681.49|14801.86|14681.86|14802.14|14682.14|14801.16|14681.16|10
1646082130000|2022-02-28 21:02:10|14801.58|14681.58|14799.58|14679.58|14801.58|14681.58|14799.38|14679.38|10
1646082140000|2022-02-28 21:02:20|14799.26|14679.26|14797.98|14677.98|14799.51|14679.51|14797.98|14677.98|9
1646082150000|2022-02-28 21:02:30|14798.02|14678.02|14798.42|14678.42|14798.42|14678.42|14797.2|14677.2|10
1646082160000|2022-02-28 21:02:40|14796.42|14676.42|14796.61|14676.61|14796.61|14676.61|14795.03|14675.03|9
1646082170000|2022-02-28 21:02:50|14796.71|14676.71|14799.45|14679.45|14799.45|14679.45|14796.57|14676.57|10
1646082180000|2022-02-28 21:03:00|14799.44|14679.44|14799.29|14679.29|14800.13|14680.13|14799.29|14679.29|10
1646082190000|2022-02-28 21:03:10|14794.99|14674.99|14783.85|14663.85|14794.99|14674.99|14783.85|14663.85|10
1646082200000|2022-02-28 21:03:20|14783.49|14663.49|14781.31|14661.31|14783.49|14663.49|14781.08|14661.08|10
1646082210000|2022-02-28 21:03:30|14781.1|14661.1|14778.35|14658.35|14781.1|14661.1|14778.35|14658.35|10
1646082220000|2022-02-28 21:03:40|14778.04|14658.04|14775.38|14655.38|14778.04|14658.04|14775.38|14655.38|8
1646082230000|2022-02-28 21:03:50|14775.8|14655.8|14775.54|14655.54|14776.82|14656.82|14774.82|14654.82|10
1646082240000|2022-02-28 21:04:00|14776.09|14656.09|14774.87|14654.87|14776.77|14656.77|14774.87|14654.87|10
1646082250000|2022-02-28 21:04:10|14774.62|14654.62|14774.88|14654.88|14774.88|14654.88|14773.41|14653.41|10
1646082260000|2022-02-28 21:04:20|14775.08|14655.08|14777.19|14657.19|14777.31|14657.31|14775.08|14655.08|9
1646082270000|2022-02-28 21:04:30|14777.87|14657.87|14778.98|14658.98|14779.69|14659.69|14777.86|14657.86|10
1646082280000|2022-02-28 21:04:40|14776.52|14656.52|14777.66|14657.66|14777.66|14657.66|14776.38|14656.38|10
1646082290000|2022-02-28 21:04:50|14777.74|14657.74|14777.17|14657.17|14777.89|14657.89|14776.98|14656.98|9
1646082300000|2022-02-28 21:05:00|14777.4|14657.4|14777.52|14657.52|14777.96|14657.96|14777.16|14657.16|10
1646082310000|2022-02-28 21:05:10|14777.68|14657.68|14778.12|14658.12|14778.59|14658.59|14777.23|14657.23|10
1646082320000|2022-02-28 21:05:20|14778.25|14658.25|14778.27|14658.27|14778.42|14658.42|14777.72|14657.72|10
1646082330000|2022-02-28 21:05:30|14778.46|14658.46|14779.74|14659.74|14779.8|14659.8|14777.66|14657.66|10
1646082340000|2022-02-28 21:05:40|14779.73|14659.73|14779.14|14659.14|14779.73|14659.73|14777.89|14657.89|8
1646082350000|2022-02-28 21:05:50|14778.08|14658.08|14776.09|14656.09|14778.08|14658.08|14776.09|14656.09|10
1646082360000|2022-02-28 21:06:00|14776.21|14656.21|14773.71|14653.71|14776.21|14656.21|14773.71|14653.71|10
1646082370000|2022-02-28 21:06:10|14772|14652|14769.53|14649.53|14772|14652|14769.53|14649.53|10
1646082380000|2022-02-28 21:06:20|14769.13|14649.13|14766.84|14646.84|14769.13|14649.13|14766.84|14646.84|10
1646082390000|2022-02-28 21:06:30|14767.15|14647.15|14766.16|14646.16|14767.31|14647.31|14765.82|14645.82|10
1646082400000|2022-02-28 21:06:40|14766.17|14646.17|14764.39|14644.39|14766.17|14646.17|14764.18|14644.18|10
1646082410000|2022-02-28 21:06:50|14764.48|14644.48|14763.81|14643.81|14764.48|14644.48|14762.44|14642.44|10
1646082420000|2022-02-28 21:07:00|14764.35|14644.35|14766.18|14646.18|14766.36|14646.36|14764.35|14644.35|10
1646082430000|2022-02-28 21:07:10|14766.32|14646.32|14771.32|14651.32|14771.32|14651.32|14766.32|14646.32|10
1646082440000|2022-02-28 21:07:20|14771.4|14651.4|14771.18|14651.18|14771.7|14651.7|14770.55|14650.55|9
1646082450000|2022-02-28 21:07:30|14771.16|14651.16|14767.74|14647.74|14771.16|14651.16|14767.66|14647.66|10
1646082460000|2022-02-28 21:07:40|14768.09|14648.09|14768.41|14648.41|14768.41|14648.41|14767.94|14647.94|9
1646082470000|2022-02-28 21:07:50|14767.74|14647.74|14764.55|14644.55|14768.06|14648.06|14764.55|14644.55|10
1646082480000|2022-02-28 21:08:00|14763.4|14643.4|14760.01|14640.01|14763.4|14643.4|14760.01|14640.01|10
1646082490000|2022-02-28 21:08:10|14759.39|14639.39|14757.13|14637.13|14759.71|14639.71|14757.13|14637.13|10
1646082500000|2022-02-28 21:08:20|14756.56|14636.56|14756.8|14636.8|14757.63|14637.63|14756.16|14636.16|9
1646082510000|2022-02-28 21:08:30|14756.81|14636.81|14756.97|14636.97|14757.08|14637.08|14756.64|14636.64|9
1646082520000|2022-02-28 21:08:40|14756.18|14636.18|14756.35|14636.35|14757.2|14637.2|14756.18|14636.18|9
1646082530000|2022-02-28 21:08:50|14755.87|14635.87|14757.29|14637.29|14757.29|14637.29|14755.84|14635.84|10
1646082540000|2022-02-28 21:09:00|14757.21|14637.21|14758.86|14638.86|14758.88|14638.88|14756.85|14636.85|9
1646082550000|2022-02-28 21:09:10|14758.04|14638.04|14756.65|14636.65|14758.22|14638.22|14756.65|14636.65|10
1646082560000|2022-02-28 21:09:20|14756.87|14636.87|14757.56|14637.56|14757.56|14637.56|14756.63|14636.63|10
1646082570000|2022-02-28 21:09:30|14755.98|14635.98|14749.58|14629.58|14756.14|14636.14|14749.58|14629.58|10
1646082580000|2022-02-28 21:09:40|14749.5|14629.5|14744.36|14624.36|14749.5|14629.5|14744.07|14624.07|10
1646082590000|2022-02-28 21:09:50|14744.23|14624.23|14746.55|14626.55|14746.92|14626.92|14744.07|14624.07|10
1646082600000|2022-02-28 21:10:00|14746.8|14626.8|14748.44|14628.44|14748.68|14628.68|14746.8|14626.8|10
1646082610000|2022-02-28 21:10:10|14748.62|14628.62|14748.07|14628.07|14749.35|14629.35|14748.01|14628.01|10
1646082620000|2022-02-28 21:10:20|14748.3|14628.3|14749.33|14629.33|14749.33|14629.33|14748.3|14628.3|10
1646082630000|2022-02-28 21:10:30|14749.31|14629.31|14751.57|14631.57|14751.91|14631.91|14749.31|14629.31|10
1646082640000|2022-02-28 21:10:40|14752.52|14632.52|14752.66|14632.66|14752.66|14632.66|14751.8|14631.8|10
1646082650000|2022-02-28 21:10:50|14752.37|14632.37|14753.64|14633.64|14753.97|14633.97|14751.98|14631.98|10
1646082660000|2022-02-28 21:11:00|14753.81|14633.81|14752.96|14632.96|14753.84|14633.84|14752.65|14632.65|10
1646082670000|2022-02-28 21:11:10|14752.99|14632.99|14759.46|14639.46|14759.55|14639.55|14752.94|14632.94|10
1646082680000|2022-02-28 21:11:20|14759.04|14639.04|14761.21|14641.21|14761.43|14641.43|14759.04|14639.04|9
1646082690000|2022-02-28 21:11:30|14761.97|14641.97|14760.47|14640.47|14762.16|14642.16|14760.47|14640.47|10
1646082700000|2022-02-28 21:11:40|14760.59|14640.59|14760.47|14640.47|14760.76|14640.76|14760.32|14640.32|8
1646082710000|2022-02-28 21:11:50|14760.5|14640.5|14762.64|14642.64|14762.64|14642.64|14760.42|14640.42|10
1646082720000|2022-02-28 21:12:00|14762.67|14642.67|14764.26|14644.26|14764.26|14644.26|14762.67|14642.67|9
1646082730000|2022-02-28 21:12:10|14764.12|14644.12|14765.47|14645.47|14765.47|14645.47|14764.12|14644.12|10
1646082740000|2022-02-28 21:12:20|14765.37|14645.37|14764.68|14644.68|14765.37|14645.37|14764.49|14644.49|9
1646082750000|2022-02-28 21:12:30|14764.67|14644.67|14763.97|14643.97|14764.84|14644.84|14762.61|14642.61|9
1646082760000|2022-02-28 21:12:40|14764.1|14644.1|14764.12|14644.12|14765.23|14645.23|14764.1|14644.1|10
1646082770000|2022-02-28 21:12:50|14764.3|14644.3|14762.62|14642.62|14764.36|14644.36|14762.62|14642.62|10
1646082780000|2022-02-28 21:13:00|14763.68|14643.68|14761.99|14641.99|14764.6|14644.6|14761.99|14641.99|10
1646082790000|2022-02-28 21:13:10|14763.25|14643.25|14764.77|14644.77|14765.01|14645.01|14762.23|14642.23|10
1646082800000|2022-02-28 21:13:20|14764.14|14644.14|14769.59|14649.59|14769.59|14649.59|14764.14|14644.14|10
1646082810000|2022-02-28 21:13:30|14769.88|14649.88|14769.97|14649.97|14770.52|14650.52|14769.31|14649.31|10
1646082820000|2022-02-28 21:13:40|14769.77|14649.77|14769.9|14649.9|14769.9|14649.9|14769.51|14649.51|8
1646082830000|2022-02-28 21:13:50|14769.96|14649.96|14770.39|14650.39|14770.39|14650.39|14769.38|14649.38|10
1646082840000|2022-02-28 21:14:00|14770.63|14650.63|14774.95|14654.95|14774.95|14654.95|14770.61|14650.61|10
1646082850000|2022-02-28 21:14:10|14775.32|14655.32|14777.59|14657.59|14778.35|14658.35|14775.28|14655.28|10
1646082860000|2022-02-28 21:14:20|14777.73|14657.73|14777.65|14657.65|14778.01|14658.01|14777.55|14657.55|10
1646082870000|2022-02-28 21:14:30|14778.84|14658.84|14783.81|14663.81|14783.89|14663.89|14778.84|14658.84|10
1646082880000|2022-02-28 21:14:40|14783.86|14663.86|14785.23|14665.23|14785.61|14665.61|14783.61|14663.61|10
1646082890000|2022-02-28 21:14:50|14785.35|14665.35|14783.8|14663.8|14785.38|14665.38|14783.8|14663.8|10
1646082900000|2022-02-28 21:15:00|14783.66|14663.66|14782.96|14662.96|14783.66|14663.66|14782.96|14662.96|7
1646082910000|2022-02-28 21:15:10|14783.81|14663.81|14784.71|14664.71|14785.06|14665.06|14783.81|14663.81|10
1646082920000|2022-02-28 21:15:20|14784.96|14664.96|14787.31|14667.31|14787.31|14667.31|14784.96|14664.96|10
1646082930000|2022-02-28 21:15:30|14787.76|14667.76|14789.16|14669.16|14790.49|14670.49|14787.76|14667.76|10
1646082940000|2022-02-28 21:15:40|14789.45|14669.45|14789.03|14669.03|14789.61|14669.61|14788.86|14668.86|10
1646082950000|2022-02-28 21:15:50|14788.51|14668.51|14788.25|14668.25|14789.75|14669.75|14788.12|14668.12|10
1646082960000|2022-02-28 21:16:00|14788.34|14668.34|14787.2|14667.2|14788.87|14668.87|14787.2|14667.2|10
1646082970000|2022-02-28 21:16:10|14787.14|14667.14|14786.23|14666.23|14787.71|14667.71|14785.82|14665.82|10
1646082980000|2022-02-28 21:16:20|14785.88|14665.88|14785.49|14665.49|14785.88|14665.88|14785.2|14665.2|9
1646082990000|2022-02-28 21:16:30|14784.82|14664.82|14783.57|14663.57|14785.06|14665.06|14783.56|14663.56|10
1646083000000|2022-02-28 21:16:40|14783.21|14663.21|14781.3|14661.3|14783.35|14663.35|14781.25|14661.25|9
1646083010000|2022-02-28 21:16:50|14780.33|14660.33|14779.89|14659.89|14780.68|14660.68|14779.45|14659.45|10
1646083020000|2022-02-28 21:17:00|14779.71|14659.71|14780.4|14660.4|14780.4|14660.4|14779.43|14659.43|8
1646083030000|2022-02-28 21:17:10|14780.53|14660.53|14779.91|14659.91|14780.54|14660.54|14779.91|14659.91|10
1646083040000|2022-02-28 21:17:20|14779.7|14659.7|14779.95|14659.95|14779.95|14659.95|14779.3|14659.3|10
1646083050000|2022-02-28 21:17:30|14780.19|14660.19|14777.89|14657.89|14780.35|14660.35|14777.84|14657.84|10
1646083060000|2022-02-28 21:17:40|14778.45|14658.45|14779.19|14659.19|14779.23|14659.23|14778.45|14658.45|6
1646083070000|2022-02-28 21:17:50|14779.22|14659.22|14776.16|14656.16|14779.22|14659.22|14776.16|14656.16|10
1646083080000|2022-02-28 21:18:00|14776.12|14656.12|14774.05|14654.05|14776.34|14656.34|14774.05|14654.05|10
1646083090000|2022-02-28 21:18:10|14775.06|14655.06|14770.95|14650.95|14775.06|14655.06|14770.95|14650.95|10
1646083100000|2022-02-28 21:18:20|14770.66|14650.66|14769.24|14649.24|14770.66|14650.66|14769.24|14649.24|10
1646083110000|2022-02-28 21:18:30|14768.98|14648.98|14766.75|14646.75|14769|14649|14766.56|14646.56|10
1646083120000|2022-02-28 21:18:40|14765.56|14645.56|14761.29|14641.29|14765.58|14645.58|14761.29|14641.29|10
1646083130000|2022-02-28 21:18:50|14760.57|14640.57|14756.58|14636.58|14760.57|14640.57|14756.58|14636.58|10
1646083140000|2022-02-28 21:19:00|14756.6|14636.6|14755.23|14635.23|14756.6|14636.6|14753.84|14633.84|10
1646083150000|2022-02-28 21:19:10|14755.41|14635.41|14757|14637|14757.03|14637.03|14754.77|14634.77|10
1646083160000|2022-02-28 21:19:20|14757.04|14637.04|14758.52|14638.52|14758.52|14638.52|14756.61|14636.61|10
1646083170000|2022-02-28 21:19:30|14758.7|14638.7|14760.09|14640.09|14760.09|14640.09|14758.49|14638.49|10
1646083180000|2022-02-28 21:19:40|14760.12|14640.12|14759.62|14639.62|14760.66|14640.66|14759.62|14639.62|10
1646083190000|2022-02-28 21:19:50|14760.38|14640.38|14758.85|14638.85|14760.38|14640.38|14758.65|14638.65|10
1646083200000|2022-02-28 21:20:00|14759.04|14639.04|14761.25|14641.25|14763.05|14643.05|14758.69|14638.69|9
1646083210000|2022-02-28 21:20:10|14760.91|14640.91|14755.46|14635.46|14760.91|14640.91|14755.46|14635.46|10
1646083220000|2022-02-28 21:20:20|14755.53|14635.53|14755.03|14635.03|14755.53|14635.53|14754.91|14634.91|8
1646083230000|2022-02-28 21:20:30|14755.59|14635.59|14757.18|14637.18|14757.18|14637.18|14755.59|14635.59|10
1646083240000|2022-02-28 21:20:40|14756.93|14636.93|14757.71|14637.71|14758.3|14638.3|14756.74|14636.74|10
1646083250000|2022-02-28 21:20:50|14757.86|14637.86|14756.36|14636.36|14757.98|14637.98|14756.36|14636.36|10
1646083260000|2022-02-28 21:21:00|14755.89|14635.89|14756.6|14636.6|14756.7|14636.7|14755.89|14635.89|8
1646083270000|2022-02-28 21:21:10|14755.67|14635.67|14752.87|14632.87|14755.67|14635.67|14752.46|14632.46|10
1646083280000|2022-02-28 21:21:20|14752.35|14632.35|14753.19|14633.19|14753.19|14633.19|14752.35|14632.35|10
1646083290000|2022-02-28 21:21:30|14752.45|14632.45|14753.26|14633.26|14753.26|14633.26|14750.75|14630.75|10
1646083300000|2022-02-28 21:21:40|14753.27|14633.27|14754.77|14634.77|14754.78|14634.78|14753.27|14633.27|8
1646083310000|2022-02-28 21:21:50|14754.45|14634.45|14755.04|14635.04|14755.04|14635.04|14754.02|14634.02|9
1646083320000|2022-02-28 21:22:00|14755.32|14635.32|14756.44|14636.44|14756.44|14636.44|14755.32|14635.32|10
1646083330000|2022-02-28 21:22:10|14756.15|14636.15|14757.63|14637.63|14757.63|14637.63|14756.15|14636.15|10
1646083340000|2022-02-28 21:22:20|14759.37|14639.37|14758.75|14638.75|14759.37|14639.37|14758.48|14638.48|7
1646083350000|2022-02-28 21:22:30|14758.55|14638.55|14760.95|14640.95|14760.95|14640.95|14758.55|14638.55|10
1646083360000|2022-02-28 21:22:40|14760.94|14640.94|14763.89|14643.89|14764.04|14644.04|14760.94|14640.94|10
1646083370000|2022-02-28 21:22:50|14764.73|14644.73|14764.19|14644.19|14764.96|14644.96|14764.19|14644.19|10
1646083380000|2022-02-28 21:23:00|14764.21|14644.21|14764.89|14644.89|14765.14|14645.14|14764.21|14644.21|8
1646083390000|2022-02-28 21:23:10|14765.13|14645.13|14763.63|14643.63|14765.81|14645.81|14763.63|14643.63|9
1646083400000|2022-02-28 21:23:20|14763.59|14643.59|14764.72|14644.72|14764.72|14644.72|14763.01|14643.01|10
1646083410000|2022-02-28 21:23:30|14765.3|14645.3|14765.36|14645.36|14765.58|14645.58|14765.18|14645.18|9
1646083420000|2022-02-28 21:23:40|14765.25|14645.25|14766.84|14646.84|14766.84|14646.84|14765.25|14645.25|9
1646083430000|2022-02-28 21:23:50|14766.98|14646.98|14770.36|14650.36|14770.36|14650.36|14766.98|14646.98|10
1646083440000|2022-02-28 21:24:00|14770.49|14650.49|14770.51|14650.51|14771.89|14651.89|14770.49|14650.49|10
1646083450000|2022-02-28 21:24:10|14770.54|14650.54|14767.59|14647.59|14770.54|14650.54|14767.26|14647.26|10
1646083460000|2022-02-28 21:24:20|14767.58|14647.58|14767.89|14647.89|14768.23|14648.23|14767.49|14647.49|9
1646083470000|2022-02-28 21:24:30|14768.52|14648.52|14770.1|14650.1|14770.12|14650.12|14768.52|14648.52|9
1646083480000|2022-02-28 21:24:40|14770.36|14650.36|14772.05|14652.05|14772.08|14652.08|14770.36|14650.36|10
1646083490000|2022-02-28 21:24:50|14771.9|14651.9|14772.29|14652.29|14772.29|14652.29|14771.78|14651.78|9
1646083500000|2022-02-28 21:25:00|14772.32|14652.32|14772.33|14652.33|14772.67|14652.67|14772.08|14652.08|7
1646083510000|2022-02-28 21:25:10|14771.9|14651.9|14768.87|14648.87|14771.9|14651.9|14768.87|14648.87|9
1646083520000|2022-02-28 21:25:20|14768.47|14648.47|14765.79|14645.79|14768.47|14648.47|14765.79|14645.79|10
1646083530000|2022-02-28 21:25:30|14765.69|14645.69|14766.45|14646.45|14766.45|14646.45|14765.18|14645.18|10
1646083540000|2022-02-28 21:25:40|14766.5|14646.5|14766.73|14646.73|14766.73|14646.73|14765.69|14645.69|9
1646083550000|2022-02-28 21:25:50|14766.92|14646.92|14767.73|14647.73|14768.38|14648.38|14766.77|14646.77|10
1646083560000|2022-02-28 21:26:00|14767.99|14647.99|14769|14649|14769|14649|14767.99|14647.99|10
1646083570000|2022-02-28 21:26:10|14768.02|14648.02|14767.57|14647.57|14768.62|14648.62|14767.44|14647.44|10
1646083580000|2022-02-28 21:26:20|14767.4|14647.4|14766.73|14646.73|14767.63|14647.63|14766.73|14646.73|8
1646083590000|2022-02-28 21:26:30|14766.85|14646.85|14765.73|14645.73|14766.85|14646.85|14765.73|14645.73|9
1646083600000|2022-02-28 21:26:40|14765.72|14645.72|14764.36|14644.36|14765.75|14645.75|14764.36|14644.36|10
1646083610000|2022-02-28 21:26:50|14764.25|14644.25|14766.45|14646.45|14766.49|14646.49|14764.1|14644.1|10
1646083620000|2022-02-28 21:27:00|14766.56|14646.56|14766.1|14646.1|14766.56|14646.56|14766.01|14646.01|6
1646083630000|2022-02-28 21:27:10|14766.27|14646.27|14765.85|14645.85|14766.27|14646.27|14765.84|14645.84|9
1646083640000|2022-02-28 21:27:20|14766.1|14646.1|14765.32|14645.32|14766.1|14646.1|14765.32|14645.32|9
1646083650000|2022-02-28 21:27:30|14765.42|14645.42|14764.47|14644.47|14765.91|14645.91|14764.47|14644.47|10
1646083660000|2022-02-28 21:27:40|14764.14|14644.14|14762.34|14642.34|14764.14|14644.14|14762.34|14642.34|10
1646083670000|2022-02-28 21:27:50|14762.28|14642.28|14764.3|14644.3|14764.3|14644.3|14762.13|14642.13|9
1646083680000|2022-02-28 21:28:00|14764.07|14644.07|14763.39|14643.39|14764.07|14644.07|14762.68|14642.68|9
1646083690000|2022-02-28 21:28:10|14763.7|14643.7|14766.27|14646.27|14766.27|14646.27|14763.4|14643.4|10
1646083700000|2022-02-28 21:28:20|14767.35|14647.35|14767.17|14647.17|14767.35|14647.35|14766.59|14646.59|6
1646083710000|2022-02-28 21:28:30|14767.46|14647.46|14766.61|14646.61|14767.68|14647.68|14766.61|14646.61|7
1646083720000|2022-02-28 21:28:40|14767.42|14647.42|14768.64|14648.64|14768.64|14648.64|14767.42|14647.42|9
1646083730000|2022-02-28 21:28:50|14768.6|14648.6|14770.49|14650.49|14770.49|14650.49|14767.63|14647.63|10
1646083740000|2022-02-28 21:29:00|14770.75|14650.75|14770.7|14650.7|14771.1|14651.1|14770.7|14650.7|9
1646083750000|2022-02-28 21:29:10|14770.8|14650.8|14768.79|14648.79|14770.8|14650.8|14768.31|14648.31|10
1646083760000|2022-02-28 21:29:20|14768.89|14648.89|14767.68|14647.68|14769.33|14649.33|14767.62|14647.62|10
1646083770000|2022-02-28 21:29:30|14767.66|14647.66|14768.62|14648.62|14768.62|14648.62|14767.45|14647.45|10
1646083780000|2022-02-28 21:29:40|14768.68|14648.68|14770.59|14650.59|14770.59|14650.59|14768.68|14648.68|10
1646083790000|2022-02-28 21:29:50|14770.29|14650.29|14766.44|14646.44|14770.29|14650.29|14766.44|14646.44|7
1646083800000|2022-02-28 21:30:00|14766.38|14646.38|14761.88|14641.88|14766.38|14646.38|14761.88|14641.88|10
1646083810000|2022-02-28 21:30:10|14761.85|14641.85|14758.37|14638.37|14762.23|14642.23|14758.37|14638.37|9
1646083820000|2022-02-28 21:30:20|14757.92|14637.92|14755.07|14635.07|14758.06|14638.06|14755.07|14635.07|10
1646083830000|2022-02-28 21:30:30|14754.99|14634.99|14755.55|14635.55|14756.15|14636.15|14754.95|14634.95|9
1646083840000|2022-02-28 21:30:40|14756.04|14636.04|14756.29|14636.29|14756.29|14636.29|14755.25|14635.25|10
1646083850000|2022-02-28 21:30:50|14756.48|14636.48|14756.01|14636.01|14756.48|14636.48|14754.47|14634.47|10
1646083860000|2022-02-28 21:31:00|14756|14636|14754.27|14634.27|14756|14636|14754.27|14634.27|8
1646083870000|2022-02-28 21:31:10|14753.98|14633.98|14753.32|14633.32|14754.51|14634.51|14751.8|14631.8|10
1646083880000|2022-02-28 21:31:20|14753.47|14633.47|14749.19|14629.19|14753.47|14633.47|14749.19|14629.19|10
1646083890000|2022-02-28 21:31:30|14748.66|14628.66|14747.82|14627.82|14748.66|14628.66|14747.34|14627.34|10
1646083900000|2022-02-28 21:31:40|14747.81|14627.81|14747.5|14627.5|14747.81|14627.81|14747.44|14627.44|9
1646083910000|2022-02-28 21:31:50|14747.56|14627.56|14741.12|14621.12|14747.56|14627.56|14741.12|14621.12|9
1646083920000|2022-02-28 21:32:00|14741.15|14621.15|14738.45|14618.45|14741.15|14621.15|14738.09|14618.09|10
1646083930000|2022-02-28 21:32:10|14738.78|14618.78|14742.93|14622.93|14742.93|14622.93|14738.49|14618.49|10
1646083940000|2022-02-28 21:32:20|14742.51|14622.51|14737.14|14617.14|14742.51|14622.51|14737.14|14617.14|10
1646083950000|2022-02-28 21:32:30|14736.55|14616.55|14733.91|14613.91|14736.55|14616.55|14733.21|14613.21|10
1646083960000|2022-02-28 21:32:40|14733.81|14613.81|14733.97|14613.97|14735.42|14615.42|14733.54|14613.54|10
1646083970000|2022-02-28 21:32:50|14733.57|14613.57|14732.66|14612.66|14733.62|14613.62|14732.57|14612.57|10
1646083980000|2022-02-28 21:33:00|14732.9|14612.9|14734.97|14614.97|14734.97|14614.97|14732.9|14612.9|10
1646083990000|2022-02-28 21:33:10|14734.98|14614.98|14738.51|14618.51|14738.66|14618.66|14734.84|14614.84|8
1646084000000|2022-02-28 21:33:20|14738.42|14618.42|14743.39|14623.39|14743.39|14623.39|14738.1|14618.1|10
1646084010000|2022-02-28 21:33:30|14743.09|14623.09|14746.55|14626.55|14746.57|14626.57|14743.08|14623.08|10
1646084020000|2022-02-28 21:33:40|14746.71|14626.71|14747.46|14627.46|14747.6|14627.6|14746.71|14626.71|10
1646084030000|2022-02-28 21:33:50|14747.44|14627.44|14750.91|14630.91|14750.91|14630.91|14747.44|14627.44|9
1646084040000|2022-02-28 21:34:00|14750.72|14630.72|14750.43|14630.43|14750.85|14630.85|14749.92|14629.92|10
1646084050000|2022-02-28 21:34:10|14749.73|14629.73|14749.46|14629.46|14749.73|14629.73|14748.56|14628.56|9
1646084060000|2022-02-28 21:34:20|14749.11|14629.11|14750.74|14630.74|14751.5|14631.5|14749.11|14629.11|10
1646084070000|2022-02-28 21:34:30|14750.85|14630.85|14751.35|14631.35|14751.93|14631.93|14750.85|14630.85|10
1646084080000|2022-02-28 21:34:40|14752.32|14632.32|14753.4|14633.4|14753.5|14633.5|14752.29|14632.29|9
1646084090000|2022-02-28 21:34:50|14753.17|14633.17|14752.82|14632.82|14753.77|14633.77|14752.82|14632.82|10
1646084100000|2022-02-28 21:35:00|14752.84|14632.84|14753.31|14633.31|14753.45|14633.45|14752.84|14632.84|10
1646084110000|2022-02-28 21:35:10|14753.28|14633.28|14753.46|14633.46|14753.46|14633.46|14752.93|14632.93|8
1646084120000|2022-02-28 21:35:20|14753.77|14633.77|14755.41|14635.41|14755.45|14635.45|14753.74|14633.74|10
1646084130000|2022-02-28 21:35:30|14754.24|14634.24|14753.53|14633.53|14754.82|14634.82|14753.53|14633.53|10
1646084140000|2022-02-28 21:35:40|14754.78|14634.78|14754.72|14634.72|14755.01|14635.01|14754.41|14634.41|10
1646084150000|2022-02-28 21:35:50|14754.78|14634.78|14753.88|14633.88|14754.8|14634.8|14753.55|14633.55|9
1646084160000|2022-02-28 21:36:00|14753.18|14633.18|14752.09|14632.09|14753.39|14633.39|14752.09|14632.09|9
1646084170000|2022-02-28 21:36:10|14751.32|14631.32|14750.75|14630.75|14751.32|14631.32|14750.75|14630.75|10
1646084180000|2022-02-28 21:36:20|14750.9|14630.9|14751.25|14631.25|14751.79|14631.79|14750.82|14630.82|10
1646084190000|2022-02-28 21:36:30|14751.26|14631.26|14750.96|14630.96|14751.4|14631.4|14750.96|14630.96|7
1646084200000|2022-02-28 21:36:40|14751.35|14631.35|14749.14|14629.14|14751.35|14631.35|14749.14|14629.14|10
1646084210000|2022-02-28 21:36:50|14749.21|14629.21|14747.82|14627.82|14749.59|14629.59|14747.82|14627.82|10
1646084220000|2022-02-28 21:37:00|14747.54|14627.54|14739.32|14619.32|14747.54|14627.54|14739.32|14619.32|10
1646084230000|2022-02-28 21:37:10|14739.66|14619.66|14738.16|14618.16|14739.91|14619.91|14738.12|14618.12|10
1646084240000|2022-02-28 21:37:20|14738.95|14618.95|14738.68|14618.68|14739.35|14619.35|14738.68|14618.68|9
1646084250000|2022-02-28 21:37:30|14738.51|14618.51|14735.89|14615.89|14738.51|14618.51|14735.27|14615.27|10
1646084260000|2022-02-28 21:37:40|14735.86|14615.86|14732.11|14612.11|14735.86|14615.86|14732.11|14612.11|10
1646084270000|2022-02-28 21:37:50|14730.12|14610.12|14727.66|14607.66|14730.12|14610.12|14727.66|14607.66|7
1646084280000|2022-02-28 21:38:00|14727.05|14607.05|14729.49|14609.49|14729.75|14609.75|14727.04|14607.04|10
1646084290000|2022-02-28 21:38:10|14729.47|14609.47|14726.91|14606.91|14729.64|14609.64|14726.91|14606.91|10
1646084300000|2022-02-28 21:38:20|14727.02|14607.02|14726.39|14606.39|14727.02|14607.02|14726.35|14606.35|10
1646084310000|2022-02-28 21:38:30|14726.44|14606.44|14727|14607|14727|14607|14726.17|14606.17|9
1646084320000|2022-02-28 21:38:40|14726.84|14606.84|14727.98|14607.98|14728.89|14608.89|14726.84|14606.84|10
1646084330000|2022-02-28 21:38:50|14728.1|14608.1|14727.98|14607.98|14728.15|14608.15|14727.43|14607.43|10
1646084340000|2022-02-28 21:39:00|14727.29|14607.29|14726.21|14606.21|14727.46|14607.46|14726.21|14606.21|10
1646084350000|2022-02-28 21:39:10|14726.44|14606.44|14728.31|14608.31|14728.36|14608.36|14726.44|14606.44|10
1646084360000|2022-02-28 21:39:20|14728.64|14608.64|14730.79|14610.79|14731.09|14611.09|14728.64|14608.64|10
1646084370000|2022-02-28 21:39:30|14731.42|14611.42|14735.44|14615.44|14735.61|14615.61|14731.42|14611.42|10
1646084380000|2022-02-28 21:39:40|14735.37|14615.37|14735.73|14615.73|14735.73|14615.73|14734.79|14614.79|9
1646084390000|2022-02-28 21:39:50|14734.9|14614.9|14734.48|14614.48|14734.9|14614.9|14734|14614|9
1646084400000|2022-02-28 21:40:00|14734.75|14614.75|14740.4|14620.4|14740.4|14620.4|14734.58|14614.58|10
1646084410000|2022-02-28 21:40:10|14741.22|14621.22|14740.93|14620.93|14742.32|14622.32|14740.67|14620.67|9
1646084420000|2022-02-28 21:40:20|14740.15|14620.15|14737.4|14617.4|14740.15|14620.15|14737.22|14617.22|10
1646084430000|2022-02-28 21:40:30|14737.38|14617.38|14736.56|14616.56|14737.46|14617.46|14736.28|14616.28|10
1646084440000|2022-02-28 21:40:40|14736.23|14616.23|14733.2|14613.2|14736.23|14616.23|14732.82|14612.82|9
1646084450000|2022-02-28 21:40:50|14732.61|14612.61|14733.03|14613.03|14733.97|14613.97|14732.61|14612.61|10
1646084460000|2022-02-28 21:41:00|14733.21|14613.21|14733.59|14613.59|14733.98|14613.98|14733.21|14613.21|10
1646084470000|2022-02-28 21:41:10|14733.28|14613.28|14735.3|14615.3|14735.35|14615.35|14733.08|14613.08|10
1646084480000|2022-02-28 21:41:20|14735.23|14615.23|14736.01|14616.01|14736.01|14616.01|14734.95|14614.95|10
1646084490000|2022-02-28 21:41:30|14736.44|14616.44|14734.66|14614.66|14736.49|14616.49|14733.59|14613.59|10
1646084500000|2022-02-28 21:41:40|14734.77|14614.77|14734.6|14614.6|14734.77|14614.77|14733.97|14613.97|10
1646084510000|2022-02-28 21:41:50|14734.52|14614.52|14733.73|14613.73|14734.52|14614.52|14733.73|14613.73|10
1646084520000|2022-02-28 21:42:00|14733.7|14613.7|14733.89|14613.89|14734.09|14614.09|14733.52|14613.52|10
1646084530000|2022-02-28 21:42:10|14734.14|14614.14|14734.93|14614.93|14735.46|14615.46|14734.12|14614.12|10
1646084540000|2022-02-28 21:42:20|14735|14615|14732.52|14612.52|14735.81|14615.81|14732.52|14612.52|10
1646084550000|2022-02-28 21:42:30|14731.28|14611.28|14727.45|14607.45|14731.28|14611.28|14727.45|14607.45|10
1646084560000|2022-02-28 21:42:40|14727.44|14607.44|14728.37|14608.37|14728.37|14608.37|14727.44|14607.44|9
1646084570000|2022-02-28 21:42:50|14728.42|14608.42|14728.53|14608.53|14728.71|14608.71|14727.76|14607.76|10
1646084580000|2022-02-28 21:43:00|14728.71|14608.71|14730.5|14610.5|14730.5|14610.5|14728.7|14608.7|10
1646084590000|2022-02-28 21:43:10|14730.84|14610.84|14731.18|14611.18|14731.18|14611.18|14730.63|14610.63|10
1646084600000|2022-02-28 21:43:20|14731.06|14611.06|14734.19|14614.19|14734.19|14614.19|14731.06|14611.06|9
1646084610000|2022-02-28 21:43:30|14734.64|14614.64|14736.77|14616.77|14736.77|14616.77|14734.28|14614.28|10
1646084620000|2022-02-28 21:43:40|14737.03|14617.03|14737.56|14617.56|14738.06|14618.06|14737.03|14617.03|10
1646084630000|2022-02-28 21:43:50|14737.19|14617.19|14737|14617|14737.58|14617.58|14737|14617|10
1646084640000|2022-02-28 21:44:00|14736.92|14616.92|14737.46|14617.46|14737.46|14617.46|14736.83|14616.83|9
1646084650000|2022-02-28 21:44:10|14737.39|14617.39|14737.34|14617.34|14737.9|14617.9|14737.12|14617.12|9
1646084660000|2022-02-28 21:44:20|14737.41|14617.41|14739.46|14619.46|14739.98|14619.98|14737.41|14617.41|9
1646084670000|2022-02-28 21:44:30|14739.06|14619.06|14733.75|14613.75|14739.12|14619.12|14733.75|14613.75|10
1646084680000|2022-02-28 21:44:40|14733.6|14613.6|14732.52|14612.52|14733.6|14613.6|14732.52|14612.52|9
1646084690000|2022-02-28 21:44:50|14733.19|14613.19|14733.87|14613.87|14733.89|14613.89|14733.01|14613.01|10
1646084700000|2022-02-28 21:45:00|14733.88|14613.88|14729.87|14609.87|14733.88|14613.88|14729.87|14609.87|10
1646084710000|2022-02-28 21:45:10|14729.28|14609.28|14724.59|14604.59|14729.28|14609.28|14724.59|14604.59|10
1646084720000|2022-02-28 21:45:20|14724.3|14604.3|14726.54|14606.54|14726.54|14606.54|14724.3|14604.3|8
1646084730000|2022-02-28 21:45:30|14727.68|14607.68|14731.47|14611.47|14731.49|14611.49|14727.68|14607.68|9
1646084740000|2022-02-28 21:45:40|14731.37|14611.37|14731.79|14611.79|14731.95|14611.95|14731.37|14611.37|10
1646084750000|2022-02-28 21:45:50|14731.48|14611.48|14732.09|14612.09|14732.09|14612.09|14731.39|14611.39|8
1646084760000|2022-02-28 21:46:00|14732.93|14612.93|14733.17|14613.17|14733.3|14613.3|14732.36|14612.36|9
1646084770000|2022-02-28 21:46:10|14733.85|14613.85|14736.75|14616.75|14736.75|14616.75|14733.63|14613.63|10
1646084780000|2022-02-28 21:46:20|14736.92|14616.92|14741.1|14621.1|14741.1|14621.1|14736.92|14616.92|10
1646084790000|2022-02-28 21:46:30|14741.77|14621.77|14744.47|14624.47|14744.47|14624.47|14741.77|14621.77|10
1646084800000|2022-02-28 21:46:40|14744.15|14624.15|14743.25|14623.25|14744.15|14624.15|14743.25|14623.25|10
1646084810000|2022-02-28 21:46:50|14742.21|14622.21|14739.16|14619.16|14742.21|14622.21|14739.03|14619.03|10
1646084820000|2022-02-28 21:47:00|14739.26|14619.26|14741.19|14621.19|14741.19|14621.19|14738.02|14618.02|10
1646084830000|2022-02-28 21:47:10|14741.17|14621.17|14743.55|14623.55|14744.39|14624.39|14741.17|14621.17|10
1646084840000|2022-02-28 21:47:20|14743.7|14623.7|14743.18|14623.18|14743.7|14623.7|14742.58|14622.58|10
1646084850000|2022-02-28 21:47:30|14743.22|14623.22|14745.09|14625.09|14745.39|14625.39|14743.22|14623.22|8
1646084860000|2022-02-28 21:47:40|14745.04|14625.04|14744.18|14624.18|14745.33|14625.33|14743.97|14623.97|10
1646084870000|2022-02-28 21:47:50|14744.52|14624.52|14747.25|14627.25|14747.25|14627.25|14744.5|14624.5|9
1646084880000|2022-02-28 21:48:00|14747.03|14627.03|14747.36|14627.36|14747.36|14627.36|14746.91|14626.91|10
1646084890000|2022-02-28 21:48:10|14747.46|14627.46|14744.64|14624.64|14747.46|14627.46|14744.41|14624.41|10
1646084900000|2022-02-28 21:48:20|14745.32|14625.32|14745.33|14625.33|14747.91|14627.91|14745.32|14625.32|10
1646084910000|2022-02-28 21:48:30|14745.26|14625.26|14744.11|14624.11|14745.26|14625.26|14743.4|14623.4|9
1646084920000|2022-02-28 21:48:40|14744.22|14624.22|14744.83|14624.83|14744.96|14624.96|14744.22|14624.22|9
1646084930000|2022-02-28 21:48:50|14744.53|14624.53|14745.04|14625.04|14745.7|14625.7|14744.53|14624.53|9
1646084940000|2022-02-28 21:49:00|14745.08|14625.08|14746.35|14626.35|14746.44|14626.44|14745.08|14625.08|7
1646084950000|2022-02-28 21:49:10|14750.44|14630.44|14759|14639|14759.02|14639.02|14750.44|14630.44|10
1646084960000|2022-02-28 21:49:20|14759.47|14639.47|14759.64|14639.64|14759.72|14639.72|14759.37|14639.37|8
1646084970000|2022-02-28 21:49:30|14758.27|14638.27|14760.63|14640.63|14760.63|14640.63|14757.53|14637.53|10
1646084980000|2022-02-28 21:49:40|14760.43|14640.43|14760.83|14640.83|14760.96|14640.96|14760.4|14640.4|10
1646084990000|2022-02-28 21:49:50|14761.03|14641.03|14760.51|14640.51|14761.03|14641.03|14759.72|14639.72|8
1646085000000|2022-02-28 21:50:00|14760.62|14640.62|14761.87|14641.87|14761.87|14641.87|14760.62|14640.62|9
1646085010000|2022-02-28 21:50:10|14761.77|14641.77|14762.03|14642.03|14762.16|14642.16|14761.21|14641.21|9
1646085020000|2022-02-28 21:50:20|14761.98|14641.98|14761.27|14641.27|14762.4|14642.4|14761.27|14641.27|9
1646085030000|2022-02-28 21:50:30|14760.93|14640.93|14759.86|14639.86|14761.23|14641.23|14759.86|14639.86|9
1646085040000|2022-02-28 21:50:40|14759.83|14639.83|14760.65|14640.65|14761.39|14641.39|14759.71|14639.71|10
1646085050000|2022-02-28 21:50:50|14760.64|14640.64|14760.32|14640.32|14760.77|14640.77|14759.67|14639.67|10
1646085060000|2022-02-28 21:51:00|14760.42|14640.42|14759.43|14639.43|14760.83|14640.83|14759.43|14639.43|10
1646085070000|2022-02-28 21:51:10|14759.36|14639.36|14761.97|14641.97|14761.97|14641.97|14759.22|14639.22|10
1646085080000|2022-02-28 21:51:20|14762.03|14642.03|14762.46|14642.46|14762.55|14642.55|14761.96|14641.96|9
1646085090000|2022-02-28 21:51:30|14762.54|14642.54|14763.74|14643.74|14763.88|14643.88|14762.54|14642.54|10
1646085100000|2022-02-28 21:51:40|14763.59|14643.59|14763.34|14643.34|14763.72|14643.72|14763.13|14643.13|9
1646085110000|2022-02-28 21:51:50|14763.23|14643.23|14768|14648|14768.07|14648.07|14763.23|14643.23|10
1646085120000|2022-02-28 21:52:00|14768.11|14648.11|14767.06|14647.06|14768.58|14648.58|14767.06|14647.06|7
1646085130000|2022-02-28 21:52:10|14765.75|14645.75|14760.95|14640.95|14765.75|14645.75|14760.95|14640.95|10
1646085140000|2022-02-28 21:52:20|14760.93|14640.93|14759.43|14639.43|14760.93|14640.93|14759.33|14639.33|9
1646085150000|2022-02-28 21:52:30|14759.45|14639.45|14759.67|14639.67|14759.67|14639.67|14758.35|14638.35|10
1646085160000|2022-02-28 21:52:40|14759.77|14639.77|14760.09|14640.09|14760.11|14640.11|14759.17|14639.17|9
1646085170000|2022-02-28 21:52:50|14760.55|14640.55|14760.88|14640.88|14762.22|14642.22|14759.84|14639.84|9
1646085180000|2022-02-28 21:53:00|14761.73|14641.73|14759.5|14639.5|14761.99|14641.99|14759.5|14639.5|8
1646085190000|2022-02-28 21:53:10|14758.9|14638.9|14756.96|14636.96|14758.9|14638.9|14756.96|14636.96|10
1646085200000|2022-02-28 21:53:20|14755.2|14635.2|14753.91|14633.91|14755.6|14635.6|14753.91|14633.91|8
1646085210000|2022-02-28 21:53:30|14753.03|14633.03|14749.05|14629.05|14753.03|14633.03|14749.05|14629.05|10
1646085220000|2022-02-28 21:53:40|14748.48|14628.48|14746.85|14626.85|14748.48|14628.48|14746.07|14626.07|10
1646085230000|2022-02-28 21:53:50|14746.88|14626.88|14749.67|14629.67|14749.67|14629.67|14746.88|14626.88|9
1646085240000|2022-02-28 21:54:00|14750.67|14630.67|14750.06|14630.06|14750.7|14630.7|14749.99|14629.99|8
1646085250000|2022-02-28 21:54:10|14749.91|14629.91|14752|14632|14752|14632|14749.6|14629.6|10
1646085260000|2022-02-28 21:54:20|14752.27|14632.27|14754.21|14634.21|14754.44|14634.44|14752.26|14632.26|10
1646085270000|2022-02-28 21:54:30|14754.2|14634.2|14754.05|14634.05|14754.2|14634.2|14753.39|14633.39|9
1646085280000|2022-02-28 21:54:40|14754.38|14634.38|14756.36|14636.36|14756.85|14636.85|14754.38|14634.38|8
1646085290000|2022-02-28 21:54:50|14755.62|14635.62|14756.19|14636.19|14756.47|14636.47|14755.62|14635.62|10
1646085300000|2022-02-28 21:55:00|14756.23|14636.23|14756.85|14636.85|14756.98|14636.98|14756.23|14636.23|10
1646085310000|2022-02-28 21:55:10|14756.89|14636.89|14755.82|14635.82|14757.26|14637.26|14755.82|14635.82|9
1646085320000|2022-02-28 21:55:20|14755.57|14635.57|14756.12|14636.12|14756.12|14636.12|14755.57|14635.57|5
1646085330000|2022-02-28 21:55:30|14755.95|14635.95|14756.07|14636.07|14756.2|14636.2|14755.74|14635.74|8
1646085340000|2022-02-28 21:55:40|14756.22|14636.22|14757.58|14637.58|14757.73|14637.73|14756.06|14636.06|10
1646085350000|2022-02-28 21:55:50|14757.6|14637.6|14760.36|14640.36|14760.36|14640.36|14757.6|14637.6|9
1646085360000|2022-02-28 21:56:00|14760.44|14640.44|14761.75|14641.75|14761.75|14641.75|14760.42|14640.42|9
1646085370000|2022-02-28 21:56:10|14763.33|14643.33|14763.04|14643.04|14763.45|14643.45|14762.72|14642.72|10
1646085380000|2022-02-28 21:56:20|14761.68|14641.68|14759.28|14639.28|14761.68|14641.68|14759.28|14639.28|9
1646085390000|2022-02-28 21:56:30|14759.66|14639.66|14758.82|14638.82|14761.42|14641.42|14758.82|14638.82|10
1646085400000|2022-02-28 21:56:40|14758.55|14638.55|14758.69|14638.69|14758.74|14638.74|14758.42|14638.42|10
1646085410000|2022-02-28 21:56:50|14758.78|14638.78|14758.73|14638.73|14759.93|14639.93|14758.54|14638.54|10
1646085420000|2022-02-28 21:57:00|14758.75|14638.75|14758.88|14638.88|14759.21|14639.21|14758.67|14638.67|9
1646085430000|2022-02-28 21:57:10|14758.92|14638.92|14757.35|14637.35|14759.34|14639.34|14757.31|14637.31|10
1646085440000|2022-02-28 21:57:20|14757.54|14637.54|14757.62|14637.62|14757.65|14637.65|14757.48|14637.48|7
1646085450000|2022-02-28 21:57:30|14757.5|14637.5|14759.27|14639.27|14759.27|14639.27|14757.5|14637.5|10
1646085460000|2022-02-28 21:57:40|14760.15|14640.15|14761.75|14641.75|14761.88|14641.88|14760.15|14640.15|10
1646085470000|2022-02-28 21:57:50|14761.79|14641.79|14769.46|14649.46|14769.68|14649.68|14761.79|14641.79|10
1646085480000|2022-02-28 21:58:00|14769.92|14649.92|14769.37|14649.37|14769.92|14649.92|14769.12|14649.12|10
1646085490000|2022-02-28 21:58:10|14768.47|14648.47|14767.35|14647.35|14768.47|14648.47|14766.71|14646.71|10
1646085500000|2022-02-28 21:58:20|14767.49|14647.49|14772.72|14652.72|14772.72|14652.72|14767.49|14647.49|10
1646085510000|2022-02-28 21:58:30|14772.67|14652.67|14773.49|14653.49|14773.86|14653.86|14772.39|14652.39|9
1646085520000|2022-02-28 21:58:40|14773.09|14653.09|14773.77|14653.77|14773.87|14653.87|14772.57|14652.57|10
1646085530000|2022-02-28 21:58:50|14774.72|14654.72|14775.99|14655.99|14776.1|14656.1|14774.69|14654.69|9
1646085540000|2022-02-28 21:59:00|14775.92|14655.92|14775.88|14655.88|14776.21|14656.21|14775.32|14655.32|9
1646085550000|2022-02-28 21:59:10|14776.1|14656.1|14774.36|14654.36|14776.1|14656.1|14774.36|14654.36|10
1646085560000|2022-02-28 21:59:20|14774.27|14654.27|14774.51|14654.51|14775.16|14655.16|14773.86|14653.86|10
1646085570000|2022-02-28 21:59:30|14772.86|14652.86|14770.37|14650.37|14772.86|14652.86|14770.14|14650.14|10
1646085580000|2022-02-28 21:59:40|14770.5|14650.5|14771.11|14651.11|14771.11|14651.11|14770.25|14650.25|10
1646085590000|2022-02-28 21:59:50|14771.03|14651.03|14771.73|14651.73|14771.73|14651.73|14770.79|14650.79|10
1646085600000|2022-02-28 22:00:00|14771.82|14651.82|14772.79|14652.79|14772.79|14652.79|14771.82|14651.82|8
1646085610000|2022-02-28 22:00:10|14773.61|14653.61|14775.89|14655.89|14775.89|14655.89|14773.42|14653.42|10
1646085620000|2022-02-28 22:00:20|14774.73|14654.73|14777.36|14657.36|14777.91|14657.91|14774.73|14654.73|10
1646085630000|2022-02-28 22:00:30|14778.37|14658.37|14779.05|14659.05|14779.41|14659.41|14778.26|14658.26|9
1646085640000|2022-02-28 22:00:40|14779.15|14659.15|14780.19|14660.19|14780.19|14660.19|14779.15|14659.15|8
1646085650000|2022-02-28 22:00:50|14779.94|14659.94|14779.17|14659.17|14780.16|14660.16|14779.17|14659.17|10
1646085660000|2022-02-28 22:01:00|14778.53|14658.53|14777.24|14657.24|14779.15|14659.15|14777.24|14657.24|10
1646085670000|2022-02-28 22:01:10|14777.43|14657.43|14779.78|14659.78|14779.78|14659.78|14777.43|14657.43|10
1646085680000|2022-02-28 22:01:20|14779.53|14659.53|14779.83|14659.83|14779.95|14659.95|14779.26|14659.26|9
1646085690000|2022-02-28 22:01:30|14779.49|14659.49|14778.3|14658.3|14779.85|14659.85|14778.3|14658.3|10
1646085700000|2022-02-28 22:01:40|14778.31|14658.31|14778.83|14658.83|14779.74|14659.74|14778.31|14658.31|10
1646085710000|2022-02-28 22:01:50|14778.75|14658.75|14778.4|14658.4|14778.88|14658.88|14778.05|14658.05|10
1646085720000|2022-02-28 22:02:00|14778.32|14658.32|14779.03|14659.03|14779.16|14659.16|14778.15|14658.15|10
1646085730000|2022-02-28 22:02:10|14779.16|14659.16|14778.03|14658.03|14779.16|14659.16|14777.1|14657.1|10
1646085740000|2022-02-28 22:02:20|14778.23|14658.23|14781.75|14661.75|14781.75|14661.75|14778.23|14658.23|10
1646085750000|2022-02-28 22:02:30|14781.7|14661.7|14781.63|14661.63|14781.93|14661.93|14781.5|14661.5|9
1646085760000|2022-02-28 22:02:40|14781.68|14661.68|14781.79|14661.79|14782.01|14662.01|14781.68|14661.68|9
1646085770000|2022-02-28 22:02:50|14782.29|14662.29|14781.5|14661.5|14782.65|14662.65|14780.66|14660.66|10
1646085780000|2022-02-28 22:03:00|14782.12|14662.12|14780.07|14660.07|14782.84|14662.84|14780.07|14660.07|10
1646085790000|2022-02-28 22:03:10|14779.79|14659.79|14779.2|14659.2|14779.79|14659.79|14778.47|14658.47|10
1646085800000|2022-02-28 22:03:20|14779.27|14659.27|14785.02|14665.02|14785.07|14665.07|14779.27|14659.27|9
1646085810000|2022-02-28 22:03:30|14785.48|14665.48|14785.6|14665.6|14786.62|14666.62|14785.48|14665.48|10
1646085820000|2022-02-28 22:03:40|14785.83|14665.83|14787.15|14667.15|14787.49|14667.49|14785.41|14665.41|9
1646085830000|2022-02-28 22:03:50|14787.38|14667.38|14786.5|14666.5|14787.38|14667.38|14786.45|14666.45|8
1646085840000|2022-02-28 22:04:00|14786.73|14666.73|14786.98|14666.98|14786.98|14666.98|14786.35|14666.35|6
1646085850000|2022-02-28 22:04:10|14786.85|14666.85|14790.35|14670.35|14790.35|14670.35|14786.85|14666.85|9
1646085860000|2022-02-28 22:04:20|14790.52|14670.52|14791.34|14671.34|14791.64|14671.64|14790.52|14670.52|10
1646085870000|2022-02-28 22:04:30|14791.57|14671.57|14793.44|14673.44|14793.51|14673.51|14791.57|14671.57|9
1646085880000|2022-02-28 22:04:40|14793.81|14673.81|14794.2|14674.2|14794.2|14674.2|14793.06|14673.06|10
1646085890000|2022-02-28 22:04:50|14795.19|14675.19|14797.3|14677.3|14797.47|14677.47|14795.19|14675.19|9
1646085900000|2022-02-28 22:05:00|14797.61|14677.61|14799.92|14679.92|14799.92|14679.92|14796.84|14676.84|10
1646085910000|2022-02-28 22:05:10|14800.22|14680.22|14800.59|14680.59|14800.94|14680.94|14800.22|14680.22|9
1646085920000|2022-02-28 22:05:20|14800.29|14680.29|14797.1|14677.1|14800.29|14680.29|14797.1|14677.1|8
1646085930000|2022-02-28 22:05:30|14796.09|14676.09|14796.73|14676.73|14796.73|14676.73|14796.04|14676.04|9
1646085940000|2022-02-28 22:05:40|14796.64|14676.64|14796.4|14676.4|14796.78|14676.78|14796.4|14676.4|9
1646085950000|2022-02-28 22:05:50|14796.23|14676.23|14799.03|14679.03|14799.03|14679.03|14796.17|14676.17|9
1646085960000|2022-02-28 22:06:00|14798.9|14678.9|14798.77|14678.77|14798.9|14678.9|14797.88|14677.88|10
1646085970000|2022-02-28 22:06:10|14797.49|14677.49|14795.47|14675.47|14797.49|14677.49|14795.47|14675.47|10
1646085980000|2022-02-28 22:06:20|14795.36|14675.36|14797.98|14677.98|14797.98|14677.98|14794.93|14674.93|10
1646085990000|2022-02-28 22:06:30|14798.22|14678.22|14799.28|14679.28|14799.45|14679.45|14798.22|14678.22|10
1646086000000|2022-02-28 22:06:40|14799.9|14679.9|14798.09|14678.09|14800.71|14680.71|14798.09|14678.09|10
1646086010000|2022-02-28 22:06:50|14797.16|14677.16|14796.52|14676.52|14797.16|14677.16|14796.52|14676.52|8
1646086020000|2022-02-28 22:07:00|14796.59|14676.59|14797.7|14677.7|14797.7|14677.7|14795.9|14675.9|9
1646086030000|2022-02-28 22:07:10|14798.3|14678.3|14798.38|14678.38|14798.52|14678.52|14797.15|14677.15|9
1646086040000|2022-02-28 22:07:20|14798.28|14678.28|14794.28|14674.28|14798.28|14678.28|14794.28|14674.28|10
1646086050000|2022-02-28 22:07:30|14793.78|14673.78|14814.67|14694.67|14814.67|14694.67|14793.78|14673.78|10
1646086060000|2022-02-28 22:07:40|14815.76|14695.76|14838.51|14718.51|14838.51|14718.51|14815.57|14695.57|10
1646086070000|2022-02-28 22:07:50|14841.1|14721.1|14853.13|14733.13|14854.09|14734.09|14841.1|14721.1|10
1646086080000|2022-02-28 22:08:00|14853.59|14733.59|14855.24|14735.24|14855.24|14735.24|14853.59|14733.59|10
1646086090000|2022-02-28 22:08:10|14852.82|14732.82|14856.88|14736.88|14856.88|14736.88|14851.39|14731.39|10
1646086100000|2022-02-28 22:08:20|14857.68|14737.68|14859.32|14739.32|14859.81|14739.81|14857.68|14737.68|10
1646086110000|2022-02-28 22:08:30|14859.83|14739.83|14855.79|14735.79|14859.83|14739.83|14855.79|14735.79|9
1646086120000|2022-02-28 22:08:40|14855.62|14735.62|14857.89|14737.89|14857.89|14737.89|14855.62|14735.62|9
1646086130000|2022-02-28 22:08:50|14858.02|14738.02|14854.73|14734.73|14858.02|14738.02|14854.27|14734.27|10
1646086140000|2022-02-28 22:09:00|14854.87|14734.87|14855.6|14735.6|14855.6|14735.6|14854.8|14734.8|10
1646086150000|2022-02-28 22:09:10|14855.86|14735.86|14857.19|14737.19|14857.35|14737.35|14855.86|14735.86|10
1646086160000|2022-02-28 22:09:20|14856.89|14736.89|14856.68|14736.68|14857.12|14737.12|14856.68|14736.68|9
1646086170000|2022-02-28 22:09:30|14856.62|14736.62|14859.5|14739.5|14859.5|14739.5|14856.62|14736.62|9
1646086180000|2022-02-28 22:09:40|14859.54|14739.54|14855.92|14735.92|14859.93|14739.93|14855.92|14735.92|9
1646086190000|2022-02-28 22:09:50|14855.85|14735.85|14859.77|14739.77|14859.77|14739.77|14855.64|14735.64|10
1646086200000|2022-02-28 22:10:00|14860.83|14740.83|14862.27|14742.27|14862.27|14742.27|14860.83|14740.83|8
1646086210000|2022-02-28 22:10:10|14862.07|14742.07|14856.83|14736.83|14862.12|14742.12|14856.83|14736.83|9
1646086220000|2022-02-28 22:10:20|14857.21|14737.21|14852.38|14732.38|14857.94|14737.94|14852.38|14732.38|10
1646086230000|2022-02-28 22:10:30|14851.92|14731.92|14852.7|14732.7|14852.8|14732.8|14848.03|14728.03|10
1646086240000|2022-02-28 22:10:40|14850.92|14730.92|14851.19|14731.19|14851.72|14731.72|14850.92|14730.92|6
1646086250000|2022-02-28 22:10:50|14850.31|14730.31|14847.89|14727.89|14850.65|14730.65|14847.82|14727.82|10
1646086260000|2022-02-28 22:11:00|14848.73|14728.73|14850.91|14730.91|14851.09|14731.09|14848.73|14728.73|10
1646086270000|2022-02-28 22:11:10|14851.14|14731.14|14852.28|14732.28|14852.28|14732.28|14851.14|14731.14|10
1646086280000|2022-02-28 22:11:20|14852.26|14732.26|14853.34|14733.34|14853.9|14733.9|14852.26|14732.26|10
1646086290000|2022-02-28 22:11:30|14853.09|14733.09|14853.09|14733.09|14853.37|14733.37|14852.56|14732.56|10
1646086300000|2022-02-28 22:11:40|14853.17|14733.17|14854.42|14734.42|14854.87|14734.87|14853.17|14733.17|10
1646086310000|2022-02-28 22:11:50|14854.56|14734.56|14851.85|14731.85|14854.56|14734.56|14851.85|14731.85|9
1646086320000|2022-02-28 22:12:00|14850.68|14730.68|14850.52|14730.52|14850.68|14730.68|14848.81|14728.81|10
1646086330000|2022-02-28 22:12:10|14850.37|14730.37|14851.24|14731.24|14851.24|14731.24|14850.28|14730.28|10
1646086340000|2022-02-28 22:12:20|14851.33|14731.33|14851.62|14731.62|14851.62|14731.62|14851.16|14731.16|9
1646086350000|2022-02-28 22:12:30|14851.28|14731.28|14851.39|14731.39|14851.42|14731.42|14850.65|14730.65|10
1646086360000|2022-02-28 22:12:40|14851.53|14731.53|14847.51|14727.51|14851.53|14731.53|14847.51|14727.51|8
1646086370000|2022-02-28 22:12:50|14846.78|14726.78|14844.78|14724.78|14846.78|14726.78|14844.78|14724.78|10
1646086380000|2022-02-28 22:13:00|14844.65|14724.65|14843.88|14723.88|14845.49|14725.49|14843.88|14723.88|9
1646086390000|2022-02-28 22:13:10|14844.52|14724.52|14847.67|14727.67|14847.67|14727.67|14844.34|14724.34|10
1646086400000|2022-02-28 22:13:20|14847.64|14727.64|14849.44|14729.44|14849.44|14729.44|14847.56|14727.56|9
1646086410000|2022-02-28 22:13:30|14848.81|14728.81|14849.25|14729.25|14849.39|14729.39|14848.4|14728.4|9
1646086420000|2022-02-28 22:13:40|14848.76|14728.76|14849.73|14729.73|14849.73|14729.73|14848.76|14728.76|10
1646086430000|2022-02-28 22:13:50|14849.51|14729.51|14850.19|14730.19|14850.19|14730.19|14849.12|14729.12|10
1646086440000|2022-02-28 22:14:00|14849.99|14729.99|14848.34|14728.34|14850.15|14730.15|14848.28|14728.28|9
1646086450000|2022-02-28 22:14:10|14847.46|14727.46|14844.58|14724.58|14847.46|14727.46|14844.58|14724.58|10
1646086460000|2022-02-28 22:14:20|14843.35|14723.35|14840.04|14720.04|14843.35|14723.35|14840.04|14720.04|10
1646086470000|2022-02-28 22:14:30|14840.33|14720.33|14838.95|14718.95|14840.48|14720.48|14838.95|14718.95|10
1646086480000|2022-02-28 22:14:40|14838.77|14718.77|14836.59|14716.59|14839.05|14719.05|14836.59|14716.59|10
1646086490000|2022-02-28 22:14:50|14835.16|14715.16|14834.5|14714.5|14835.51|14715.51|14834.5|14714.5|10
1646086500000|2022-02-28 22:15:00|14835.6|14715.6|14837.44|14717.44|14837.62|14717.62|14835.6|14715.6|10
1646086510000|2022-02-28 22:15:10|14837.46|14717.46|14835.28|14715.28|14837.46|14717.46|14834.44|14714.44|10
1646086520000|2022-02-28 22:15:20|14834.55|14714.55|14833.76|14713.76|14834.55|14714.55|14833.54|14713.54|7
1646086530000|2022-02-28 22:15:30|14833.32|14713.32|14832.56|14712.56|14833.38|14713.38|14832.34|14712.34|9
1646086540000|2022-02-28 22:15:40|14832.63|14712.63|14832.08|14712.08|14832.82|14712.82|14832.04|14712.04|10
1646086550000|2022-02-28 22:15:50|14832.11|14712.11|14829.99|14709.99|14832.78|14712.78|14829.99|14709.99|9
1646086560000|2022-02-28 22:16:00|14829.82|14709.82|14828.99|14708.99|14829.89|14709.89|14828.72|14708.72|10
1646086570000|2022-02-28 22:16:10|14827.74|14707.74|14826.38|14706.38|14828.33|14708.33|14826.38|14706.38|10
1646086580000|2022-02-28 22:16:20|14826.22|14706.22|14830.27|14710.27|14830.51|14710.51|14826.22|14706.22|10
1646086590000|2022-02-28 22:16:30|14830.43|14710.43|14834.38|14714.38|14834.38|14714.38|14830.43|14710.43|10
1646086600000|2022-02-28 22:16:40|14834.6|14714.6|14837.12|14717.12|14837.17|14717.17|14834.6|14714.6|10
1646086610000|2022-02-28 22:16:50|14837.5|14717.5|14837.48|14717.48|14837.83|14717.83|14836.82|14716.82|9
1646086620000|2022-02-28 22:17:00|14837.1|14717.1|14838.6|14718.6|14838.6|14718.6|14837|14717|10
1646086630000|2022-02-28 22:17:10|14839.06|14719.06|14837.87|14717.87|14839.06|14719.06|14837.87|14717.87|10
1646086640000|2022-02-28 22:17:20|14838.05|14718.05|14840|14720|14840|14720|14837.97|14717.97|10
1646086650000|2022-02-28 22:17:30|14840.48|14720.48|14837.93|14717.93|14840.48|14720.48|14837.93|14717.93|8
1646086660000|2022-02-28 22:17:40|14838.1|14718.1|14839.23|14719.23|14839.23|14719.23|14838.06|14718.06|10
1646086670000|2022-02-28 22:17:50|14840.03|14720.03|14838.53|14718.53|14840.44|14720.44|14838.53|14718.53|10
1646086680000|2022-02-28 22:18:00|14838.6|14718.6|14838.63|14718.63|14839.16|14719.16|14838.53|14718.53|10
1646086690000|2022-02-28 22:18:10|14838.76|14718.76|14838.74|14718.74|14838.96|14718.96|14837.87|14717.87|10
1646086700000|2022-02-28 22:18:20|14839.09|14719.09|14842.54|14722.54|14842.54|14722.54|14839.09|14719.09|10
1646086710000|2022-02-28 22:18:30|14842.99|14722.99|14844.93|14724.93|14845.44|14725.44|14842.99|14722.99|10
1646086720000|2022-02-28 22:18:40|14844.75|14724.75|14845.38|14725.38|14845.38|14725.38|14844.74|14724.74|10
1646086730000|2022-02-28 22:18:50|14844.29|14724.29|14846.16|14726.16|14846.35|14726.35|14843.73|14723.73|9
1646086740000|2022-02-28 22:19:00|14846.3|14726.3|14845.87|14725.87|14846.45|14726.45|14845.87|14725.87|8
1646086750000|2022-02-28 22:19:10|14845.89|14725.89|14845.79|14725.79|14846.23|14726.23|14845.17|14725.17|10
1646086760000|2022-02-28 22:19:20|14845.76|14725.76|14847.55|14727.55|14847.55|14727.55|14845.76|14725.76|10
1646086770000|2022-02-28 22:19:30|14847.66|14727.66|14849.79|14729.79|14849.79|14729.79|14847.66|14727.66|9
1646086780000|2022-02-28 22:19:40|14849.78|14729.78|14851.22|14731.22|14851.47|14731.47|14849.27|14729.27|10
1646086790000|2022-02-28 22:19:50|14851.37|14731.37|14852.02|14732.02|14852.02|14732.02|14851.35|14731.35|9
1646086800000|2022-02-28 22:20:00|14852.48|14732.48|14852.39|14732.39|14853.31|14733.31|14851.26|14731.26|10
1646086810000|2022-02-28 22:20:10|14853.42|14733.42|14852.23|14732.23|14853.42|14733.42|14852.23|14732.23|9
1646086820000|2022-02-28 22:20:20|14852.36|14732.36|14848.29|14728.29|14852.48|14732.48|14848.29|14728.29|10
1646086830000|2022-02-28 22:20:30|14847.73|14727.73|14846.92|14726.92|14847.86|14727.86|14846.8|14726.8|10
1646086840000|2022-02-28 22:20:40|14847.31|14727.31|14848.91|14728.91|14848.98|14728.98|14847.31|14727.31|10
1646086850000|2022-02-28 22:20:50|14849.43|14729.43|14848.64|14728.64|14850.83|14730.83|14848.64|14728.64|10
1646086860000|2022-02-28 22:21:00|14848.22|14728.22|14846.92|14726.92|14848.54|14728.54|14846.92|14726.92|10
1646086870000|2022-02-28 22:21:10|14846.52|14726.52|14850.93|14730.93|14851|14731|14846.52|14726.52|10
1646086880000|2022-02-28 22:21:20|14851.5|14731.5|14851.39|14731.39|14851.7|14731.7|14851.21|14731.21|10
1646086890000|2022-02-28 22:21:30|14851.36|14731.36|14850.3|14730.3|14851.36|14731.36|14849.79|14729.79|9
1646086900000|2022-02-28 22:21:40|14850.27|14730.27|14851.34|14731.34|14851.43|14731.43|14849.57|14729.57|10
1646086910000|2022-02-28 22:21:50|14851.26|14731.26|14854.26|14734.26|14854.26|14734.26|14850.97|14730.97|10
1646086920000|2022-02-28 22:22:00|14854.54|14734.54|14855.12|14735.12|14855.27|14735.27|14854|14734|9
1646086930000|2022-02-28 22:22:10|14855.11|14735.11|14854.82|14734.82|14855.21|14735.21|14854.75|14734.75|9
1646086940000|2022-02-28 22:22:20|14854.64|14734.64|14855.07|14735.07|14855.11|14735.11|14854.18|14734.18|10
1646086950000|2022-02-28 22:22:30|14855.32|14735.32|14855.38|14735.38|14855.39|14735.39|14853.46|14733.46|10
1646086960000|2022-02-28 22:22:40|14856.11|14736.11|14858.72|14738.72|14860.59|14740.59|14856.11|14736.11|9
1646086970000|2022-02-28 22:22:50|14858.45|14738.45|14858.77|14738.77|14858.77|14738.77|14857.55|14737.55|10
1646086980000|2022-02-28 22:23:00|14859.57|14739.57|14869.08|14749.08|14869.08|14749.08|14859.57|14739.57|10
1646086990000|2022-02-28 22:23:10|14870.36|14750.36|14873.28|14753.28|14873.28|14753.28|14870.36|14750.36|9
1646087000000|2022-02-28 22:23:20|14874.21|14754.21|14887.61|14767.61|14887.61|14767.61|14874.03|14754.03|10
1646087010000|2022-02-28 22:23:30|14887.84|14767.84|14892.42|14772.42|14892.42|14772.42|14887.84|14767.84|10
1646087020000|2022-02-28 22:23:40|14892.5|14772.5|14892.8|14772.8|14893.33|14773.33|14892.07|14772.07|10
1646087030000|2022-02-28 22:23:50|14892.49|14772.49|14890.02|14770.02|14892.99|14772.99|14888.81|14768.81|10
1646087040000|2022-02-28 22:24:00|14888.68|14768.68|14884.25|14764.25|14888.68|14768.68|14884.25|14764.25|10
1646087050000|2022-02-28 22:24:10|14884.34|14764.34|14882.61|14762.61|14884.56|14764.56|14882.54|14762.54|8
1646087060000|2022-02-28 22:24:20|14881.65|14761.65|14877.23|14757.23|14881.65|14761.65|14875.62|14755.62|10
1646087070000|2022-02-28 22:24:30|14877.39|14757.39|14879.16|14759.16|14879.27|14759.27|14877.23|14757.23|10
1646087080000|2022-02-28 22:24:40|14879.12|14759.12|14879.34|14759.34|14879.53|14759.53|14878.93|14758.93|8
1646087090000|2022-02-28 22:24:50|14879.01|14759.01|14878.46|14758.46|14879.21|14759.21|14878.46|14758.46|10
1646087100000|2022-02-28 22:25:00|14878.47|14758.47|14876.6|14756.6|14878.47|14758.47|14876.6|14756.6|9
1646087110000|2022-02-28 22:25:10|14876.13|14756.13|14873.5|14753.5|14876.27|14756.27|14873.38|14753.38|10
1646087120000|2022-02-28 22:25:20|14873.35|14753.35|14867.46|14747.46|14873.35|14753.35|14867.14|14747.14|10
1646087130000|2022-02-28 22:25:30|14867.33|14747.33|14868.23|14748.23|14868.23|14748.23|14867.32|14747.32|9
1646087140000|2022-02-28 22:25:40|14868.19|14748.19|14868.44|14748.44|14868.44|14748.44|14867.82|14747.82|10
1646087150000|2022-02-28 22:25:50|14868.62|14748.62|14864.76|14744.76|14868.62|14748.62|14864.76|14744.76|10
1646087160000|2022-02-28 22:26:00|14864.79|14744.79|14864.14|14744.14|14864.79|14744.79|14863.85|14743.85|10
1646087170000|2022-02-28 22:26:10|14864.37|14744.37|14865.09|14745.09|14865.26|14745.26|14864.37|14744.37|8
1646087180000|2022-02-28 22:26:20|14865.28|14745.28|14865.79|14745.79|14865.85|14745.85|14865.2|14745.2|10
1646087190000|2022-02-28 22:26:30|14865.93|14745.93|14865.6|14745.6|14867.17|14747.17|14865.6|14745.6|9
1646087200000|2022-02-28 22:26:40|14865.77|14745.77|14866.47|14746.47|14866.47|14746.47|14865.51|14745.51|10
1646087210000|2022-02-28 22:26:50|14866.79|14746.79|14867.88|14747.88|14867.92|14747.92|14866.78|14746.78|9
1646087220000|2022-02-28 22:27:00|14868.17|14748.17|14868.9|14748.9|14869.5|14749.5|14868.04|14748.04|10
1646087230000|2022-02-28 22:27:10|14868.36|14748.36|14868.22|14748.22|14868.43|14748.43|14868.03|14748.03|10
1646087240000|2022-02-28 22:27:20|14868.18|14748.18|14869.06|14749.06|14869.77|14749.77|14867.99|14747.99|9
1646087250000|2022-02-28 22:27:30|14869.23|14749.23|14868.73|14748.73|14869.23|14749.23|14867.72|14747.72|10
1646087260000|2022-02-28 22:27:40|14869.16|14749.16|14871.3|14751.3|14871.3|14751.3|14869.16|14749.16|9
1646087270000|2022-02-28 22:27:50|14871.82|14751.82|14875.87|14755.87|14875.87|14755.87|14871.41|14751.41|10
1646087280000|2022-02-28 22:28:00|14875.96|14755.96|14883.07|14763.07|14883.07|14763.07|14875.96|14755.96|10
1646087290000|2022-02-28 22:28:10|14883.03|14763.03|14887.59|14767.59|14889.69|14769.69|14883.03|14763.03|10
1646087300000|2022-02-28 22:28:20|14889.01|14769.01|14884.37|14764.37|14890.95|14770.95|14884.37|14764.37|10
1646087310000|2022-02-28 22:28:30|14883.89|14763.89|14874.92|14754.92|14883.89|14763.89|14874.92|14754.92|10
1646087320000|2022-02-28 22:28:40|14875.33|14755.33|14875.27|14755.27|14875.45|14755.45|14874.24|14754.24|10
1646087330000|2022-02-28 22:28:50|14875.38|14755.38|14875.08|14755.08|14875.74|14755.74|14875.08|14755.08|10
1646087340000|2022-02-28 22:29:00|14876.37|14756.37|14875.76|14755.76|14876.37|14756.37|14875.08|14755.08|9
1646087350000|2022-02-28 22:29:10|14875.71|14755.71|14875.63|14755.63|14876|14756|14875.34|14755.34|10
1646087360000|2022-02-28 22:29:20|14875.81|14755.81|14876.95|14756.95|14877.06|14757.06|14875.81|14755.81|10
1646087370000|2022-02-28 22:29:30|14877.04|14757.04|14877.14|14757.14|14877.14|14757.14|14875.87|14755.87|10
1646087380000|2022-02-28 22:29:40|14877.25|14757.25|14877.86|14757.86|14878.13|14758.13|14877.11|14757.11|10
1646087390000|2022-02-28 22:29:50|14877.89|14757.89|14878.42|14758.42|14879.28|14759.28|14877.37|14757.37|9
1646087400000|2022-02-28 22:30:00|14878.34|14758.34|14879.5|14759.5|14879.85|14759.85|14878.34|14758.34|10
1646087410000|2022-02-28 22:30:10|14879.22|14759.22|14880.59|14760.59|14880.59|14760.59|14879.22|14759.22|10
1646087420000|2022-02-28 22:30:20|14880.93|14760.93|14882.73|14762.73|14882.73|14762.73|14880.67|14760.67|10
1646087430000|2022-02-28 22:30:30|14882.41|14762.41|14881.95|14761.95|14882.62|14762.62|14881.83|14761.83|10
1646087440000|2022-02-28 22:30:40|14881.96|14761.96|14893.63|14773.63|14893.63|14773.63|14881.96|14761.96|10
1646087450000|2022-02-28 22:30:50|14895.39|14775.39|14897.45|14777.45|14897.45|14777.45|14895.39|14775.39|10
1646087460000|2022-02-28 22:31:00|14901.04|14781.04|14897.07|14777.07|14901.2|14781.2|14897.07|14777.07|10
1646087470000|2022-02-28 22:31:10|14896.44|14776.44|14895.26|14775.26|14896.44|14776.44|14893.05|14773.05|10
1646087480000|2022-02-28 22:31:20|14895.19|14775.19|14895.13|14775.13|14896.91|14776.91|14895.13|14775.13|10
1646087490000|2022-02-28 22:31:30|14894.96|14774.96|14893.41|14773.41|14894.96|14774.96|14893.41|14773.41|10
1646087500000|2022-02-28 22:31:40|14893.22|14773.22|14891.55|14771.55|14893.22|14773.22|14891.38|14771.38|10
1646087510000|2022-02-28 22:31:50|14891.47|14771.47|14891.06|14771.06|14892.19|14772.19|14890.98|14770.98|10
1646087520000|2022-02-28 22:32:00|14891.24|14771.24|14892.64|14772.64|14892.96|14772.96|14891.24|14771.24|9
1646087530000|2022-02-28 22:32:10|14892.95|14772.95|14896.36|14776.36|14896.49|14776.49|14892.78|14772.78|9
1646087540000|2022-02-28 22:32:20|14896.73|14776.73|14893.41|14773.41|14896.73|14776.73|14893.23|14773.23|10
1646087550000|2022-02-28 22:32:30|14891.53|14771.53|14888.56|14768.56|14891.53|14771.53|14888.56|14768.56|10
1646087560000|2022-02-28 22:32:40|14888.6|14768.6|14879.26|14759.26|14889.35|14769.35|14879.26|14759.26|10
1646087570000|2022-02-28 22:32:50|14897.3|14777.3|14910.03|14790.03|14916.12|14796.12|14897.3|14777.3|10
1646087580000|2022-02-28 22:33:00|14897.3|14777.3|14888.02|14768.02|14897.3|14777.3|14882.95|14762.95|10
1646087590000|2022-02-28 22:33:10|14897.78|14777.78|14932.83|14812.83|14932.95|14812.95|14897.78|14777.78|10
1646087600000|2022-02-28 22:33:20|14935.11|14815.11|14984.68|14864.68|14984.68|14864.68|14935.11|14815.11|10
1646087610000|2022-02-28 22:33:30|14992.44|14872.44|15028|14908|15028|14908|14992.44|14872.44|10
1646087620000|2022-02-28 22:33:40|15029.04|14909.04|15060.75|14940.75|15060.75|14940.75|15029.04|14909.04|10
1646087630000|2022-02-28 22:33:50|15067.57|14947.57|15097.05|14977.05|15099.34|14979.34|15067.57|14947.57|10
1646087640000|2022-02-28 22:34:00|15110.76|14990.76|15090.9|14970.9|15110.76|14990.76|15076.45|14956.45|10
1646087650000|2022-02-28 22:34:10|15098.39|14978.39|15135.95|15015.95|15135.95|15015.95|15098.39|14978.39|10
1646087660000|2022-02-28 22:34:20|15146.18|15026.18|15217.34|15097.34|15217.34|15097.34|15146.18|15026.18|10
1646087670000|2022-02-28 22:34:30|15218.32|15098.32|15221.17|15101.17|15223.84|15103.84|15218.32|15098.32|10
1646087680000|2022-02-28 22:34:40|15210.07|15090.07|15192.12|15072.12|15216.05|15096.05|15192.12|15072.12|10
1646087690000|2022-02-28 22:34:50|15182.25|15062.25|15144.5|15024.5|15182.25|15062.25|15144.5|15024.5|10
1646087700000|2022-02-28 22:35:00|15144.05|15024.05|15124.66|15004.66|15144.05|15024.05|15124.39|15004.39|10
1646087710000|2022-02-28 22:35:10|15123.12|15003.12|15127.22|15007.22|15127.22|15007.22|15120.44|15000.44|10
1646087720000|2022-02-28 22:35:20|15131.65|15011.65|15153.59|15033.59|15153.59|15033.59|15131.65|15011.65|10
1646087730000|2022-02-28 22:35:30|15154.45|15034.45|15206.47|15086.47|15206.47|15086.47|15154.45|15034.45|10
1646087740000|2022-02-28 22:35:40|15212.48|15092.48|15267.69|15147.69|15267.69|15147.69|15212.48|15092.48|10
1646087750000|2022-02-28 22:35:50|15268.35|15148.35|15284.36|15164.36|15289.97|15169.97|15268.35|15148.35|10
1646087760000|2022-02-28 22:36:00|15277.82|15157.82|15260.54|15140.54|15277.82|15157.82|15259.44|15139.44|10
1646087770000|2022-02-28 22:36:10|15257.34|15137.34|15235.4|15115.4|15257.34|15137.34|15235.4|15115.4|10
1646087780000|2022-02-28 22:36:20|15237.01|15117.01|15207.7|15087.7|15237.01|15117.01|15207.7|15087.7|10
1646087790000|2022-02-28 22:36:30|15211.23|15091.23|15262.35|15142.35|15262.35|15142.35|15211.23|15091.23|10
1646087800000|2022-02-28 22:36:40|15272.47|15152.47|15305.98|15185.98|15309.67|15189.67|15272.47|15152.47|10
1646087810000|2022-02-28 22:36:50|15303.12|15183.12|15304.25|15184.25|15304.25|15184.25|15299.43|15179.43|10
1646087820000|2022-02-28 22:37:00|15308.17|15188.17|15308.27|15188.27|15317.75|15197.75|15308.17|15188.17|10
1646087830000|2022-02-28 22:37:10|15297.17|15177.17|15329.21|15209.21|15331.04|15211.04|15293.6|15173.6|10
1646087840000|2022-02-28 22:37:20|15335.07|15215.07|15376.08|15256.08|15376.08|15256.08|15335.07|15215.07|10
1646087850000|2022-02-28 22:37:30|15380.84|15260.84|15408.96|15288.96|15408.96|15288.96|15380.11|15260.11|10
1646087860000|2022-02-28 22:37:40|15411.36|15291.36|15437.37|15317.37|15437.37|15317.37|15411.36|15291.36|10
1646087870000|2022-02-28 22:37:50|15437.08|15317.08|15453.73|15333.73|15453.73|15333.73|15436.43|15316.43|10
1646087880000|2022-02-28 22:38:00|15459.38|15339.38|15464.14|15344.14|15468.09|15348.09|15459.38|15339.38|10
1646087890000|2022-02-28 22:38:10|15465.91|15345.91|15459.82|15339.82|15465.91|15345.91|15455.97|15335.97|10
1646087900000|2022-02-28 22:38:20|15460.73|15340.73|15450.23|15330.23|15464.96|15344.96|15450.23|15330.23|10
1646087910000|2022-02-28 22:38:30|15447.04|15327.04|15407.12|15287.12|15447.04|15327.04|15407.12|15287.12|10
1646087920000|2022-02-28 22:38:40|15407.45|15287.45|15387.23|15267.23|15407.45|15287.45|15386.07|15266.07|10
1646087930000|2022-02-28 22:38:50|15385.78|15265.78|15386.28|15266.28|15390.1|15270.1|15384.35|15264.35|10
1646087940000|2022-02-28 22:39:00|15387.07|15267.07|15394.68|15274.68|15394.68|15274.68|15387.07|15267.07|10
1646087950000|2022-02-28 22:39:10|15397.19|15277.19|15398.15|15278.15|15404.7|15284.7|15397.19|15277.19|10
1646087960000|2022-02-28 22:39:20|15395.35|15275.35|15375.17|15255.17|15395.35|15275.35|15375.17|15255.17|10
1646087970000|2022-02-28 22:39:30|15372.77|15252.77|15363.55|15243.55|15372.77|15252.77|15362.55|15242.55|10
1646087980000|2022-02-28 22:39:40|15361.34|15241.34|15353.15|15233.15|15361.34|15241.34|15352.37|15232.37|10
1646087990000|2022-02-28 22:39:50|15350.63|15230.63|15350.89|15230.89|15351.35|15231.35|15347.99|15227.99|10
1646088000000|2022-02-28 22:40:00|15353.1|15233.1|15352.09|15232.09|15353.95|15233.95|15350.8|15230.8|10
1646088010000|2022-02-28 22:40:10|15349.51|15229.51|15336.92|15216.92|15349.51|15229.51|15336.92|15216.92|10
1646088020000|2022-02-28 22:40:20|15335.84|15215.84|15342.47|15222.47|15342.47|15222.47|15330.87|15210.87|10
1646088030000|2022-02-28 22:40:30|15345.11|15225.11|15360.88|15240.88|15360.88|15240.88|15345.11|15225.11|10
1646088040000|2022-02-28 22:40:40|15359.76|15239.76|15358.85|15238.85|15361.6|15241.6|15358.23|15238.23|10
1646088050000|2022-02-28 22:40:50|15358.8|15238.8|15356.51|15236.51|15358.8|15238.8|15355.7|15235.7|10
1646088060000|2022-02-28 22:41:00|15354.67|15234.67|15355.64|15235.64|15358.42|15238.42|15354.67|15234.67|10
1646088070000|2022-02-28 22:41:10|15358.32|15238.32|15359.63|15239.63|15361.11|15241.11|15358.07|15238.07|10
1646088080000|2022-02-28 22:41:20|15360.02|15240.02|15367.33|15247.33|15367.33|15247.33|15358.67|15238.67|10
1646088090000|2022-02-28 22:41:30|15368.45|15248.45|15381.96|15261.96|15381.96|15261.96|15368.45|15248.45|10
1646088100000|2022-02-28 22:41:40|15383.53|15263.53|15414.65|15294.65|15414.65|15294.65|15383.53|15263.53|10
1646088110000|2022-02-28 22:41:50|15401|15281|15366.58|15246.58|15401|15281|15359.85|15239.85|10
1646088120000|2022-02-28 22:42:00|15370.19|15250.19|15377.5|15257.5|15381.53|15261.53|15370.19|15250.19|10
1646088130000|2022-02-28 22:42:10|15376.91|15256.91|15369.94|15249.94|15378.67|15258.67|15369.94|15249.94|10
1646088140000|2022-02-28 22:42:20|15370.74|15250.74|15362.19|15242.19|15370.74|15250.74|15362.19|15242.19|10
1646088150000|2022-02-28 22:42:30|15359.82|15239.82|15351.28|15231.28|15359.82|15239.82|15350.86|15230.86|10
1646088160000|2022-02-28 22:42:40|15351.19|15231.19|15360.17|15240.17|15360.26|15240.26|15351.19|15231.19|10
1646088170000|2022-02-28 22:42:50|15360.71|15240.71|15376.43|15256.43|15376.43|15256.43|15360.71|15240.71|10
1646088180000|2022-02-28 22:43:00|15377.68|15257.68|15372.8|15252.8|15379.45|15259.45|15371.43|15251.43|10
1646088190000|2022-02-28 22:43:10|15372.09|15252.09|15371.33|15251.33|15372.22|15252.22|15369.8|15249.8|10
1646088200000|2022-02-28 22:43:20|15370.34|15250.34|15352.45|15232.45|15370.34|15250.34|15352.19|15232.19|10
1646088210000|2022-02-28 22:43:30|15353.82|15233.82|15354.99|15234.99|15354.99|15234.99|15351.13|15231.13|10
1646088220000|2022-02-28 22:43:40|15355.38|15235.38|15362.25|15242.25|15362.25|15242.25|15355.38|15235.38|10
1646088230000|2022-02-28 22:43:50|15361.87|15241.87|15361.96|15241.96|15364.25|15244.25|15361.16|15241.16|10
1646088240000|2022-02-28 22:44:00|15361.36|15241.36|15362.18|15242.18|15362.29|15242.29|15360.34|15240.34|10
1646088250000|2022-02-28 22:44:10|15360.89|15240.89|15360.81|15240.81|15362.24|15242.24|15359.2|15239.2|10
1646088260000|2022-02-28 22:44:20|15356.98|15236.98|15347.69|15227.69|15356.98|15236.98|15347.69|15227.69|10
1646088270000|2022-02-28 22:44:30|15346.97|15226.97|15346.46|15226.46|15348.29|15228.29|15345.02|15225.02|10
1646088280000|2022-02-28 22:44:40|15346.4|15226.4|15345.24|15225.24|15346.4|15226.4|15344.16|15224.16|10
1646088290000|2022-02-28 22:44:50|15345.95|15225.95|15346.91|15226.91|15347|15227|15344.73|15224.73|10
1646088300000|2022-02-28 22:45:00|15347.32|15227.32|15344.61|15224.61|15348.53|15228.53|15344.61|15224.61|10
1646088310000|2022-02-28 22:45:10|15344.12|15224.12|15340.59|15220.59|15344.15|15224.15|15340.26|15220.26|10
1646088320000|2022-02-28 22:45:20|15340.78|15220.78|15337.86|15217.86|15341.44|15221.44|15337.85|15217.85|10
1646088330000|2022-02-28 22:45:30|15335.51|15215.51|15323.74|15203.74|15336.09|15216.09|15323.74|15203.74|10
1646088340000|2022-02-28 22:45:40|15324.09|15204.09|15318.02|15198.02|15324.09|15204.09|15318.02|15198.02|10
1646088350000|2022-02-28 22:45:50|15318.48|15198.48|15317.52|15197.52|15320.57|15200.57|15317.52|15197.52|10
1646088360000|2022-02-28 22:46:00|15317.88|15197.88|15295.75|15175.75|15317.88|15197.88|15295.75|15175.75|10
1646088370000|2022-02-28 22:46:10|15294.82|15174.82|15293.32|15173.32|15294.82|15174.82|15290.64|15170.64|10
1646088380000|2022-02-28 22:46:20|15292.02|15172.02|15289.62|15169.62|15292.02|15172.02|15285.77|15165.77|10
1646088390000|2022-02-28 22:46:30|15290.25|15170.25|15293.58|15173.58|15294.33|15174.33|15290.25|15170.25|10
1646088400000|2022-02-28 22:46:40|15293.76|15173.76|15287.96|15167.96|15293.76|15173.76|15285.6|15165.6|10
1646088410000|2022-02-28 22:46:50|15288.7|15168.7|15292.35|15172.35|15292.35|15172.35|15285.83|15165.83|10
1646088420000|2022-02-28 22:47:00|15293.96|15173.96|15299.29|15179.29|15299.29|15179.29|15291.28|15171.28|10
1646088430000|2022-02-28 22:47:10|15298.83|15178.83|15304.3|15184.3|15308.4|15188.4|15298.83|15178.83|10
1646088440000|2022-02-28 22:47:20|15324.84|15204.84|15348.55|15228.55|15358.62|15238.62|15324.84|15204.84|10
1646088450000|2022-02-28 22:47:30|15350.13|15230.13|15345.27|15225.27|15350.13|15230.13|15341.61|15221.61|10
1646088460000|2022-02-28 22:47:40|15346.41|15226.41|15345.84|15225.84|15346.75|15226.75|15342.99|15222.99|10
1646088470000|2022-02-28 22:47:50|15346.82|15226.82|15345.56|15225.56|15347.87|15227.87|15343.29|15223.29|10
1646088480000|2022-02-28 22:48:00|15345.6|15225.6|15340.34|15220.34|15345.6|15225.6|15338.2|15218.2|10
1646088490000|2022-02-28 22:48:10|15340.21|15220.21|15339.89|15219.89|15341.69|15221.69|15339.61|15219.61|10
1646088500000|2022-02-28 22:48:20|15341.25|15221.25|15338.3|15218.3|15341.87|15221.87|15338.3|15218.3|10
1646088510000|2022-02-28 22:48:30|15338.69|15218.69|15327.42|15207.42|15338.69|15218.69|15327.42|15207.42|10
1646088520000|2022-02-28 22:48:40|15325.53|15205.53|15323.16|15203.16|15325.53|15205.53|15322.21|15202.21|10
1646088530000|2022-02-28 22:48:50|15324.14|15204.14|15328.49|15208.49|15328.49|15208.49|15322.04|15202.04|10
1646088540000|2022-02-28 22:49:00|15328.83|15208.83|15325.31|15205.31|15328.83|15208.83|15325.14|15205.14|10
1646088550000|2022-02-28 22:49:10|15325.33|15205.33|15322.66|15202.66|15325.33|15205.33|15322.39|15202.39|9
1646088560000|2022-02-28 22:49:20|15322.62|15202.62|15321.88|15201.88|15322.62|15202.62|15320.83|15200.83|10
1646088570000|2022-02-28 22:49:30|15323.37|15203.37|15330.37|15210.37|15330.61|15210.61|15322.99|15202.99|10
1646088580000|2022-02-28 22:49:40|15331.62|15211.62|15331.6|15211.6|15332.76|15212.76|15331.36|15211.36|9
1646088590000|2022-02-28 22:49:50|15332.05|15212.05|15334.9|15214.9|15334.9|15214.9|15331.65|15211.65|10
1646088600000|2022-02-28 22:50:00|15335.71|15215.71|15340.71|15220.71|15340.86|15220.86|15335.71|15215.71|10
1646088610000|2022-02-28 22:50:10|15340.22|15220.22|15341.94|15221.94|15342.15|15222.15|15337.59|15217.59|10
1646088620000|2022-02-28 22:50:20|15342.3|15222.3|15337.86|15217.86|15342.63|15222.63|15337.83|15217.83|10
1646088630000|2022-02-28 22:50:30|15339.36|15219.36|15336.56|15216.56|15339.36|15219.36|15335.64|15215.64|10
1646088640000|2022-02-28 22:50:40|15337.38|15217.38|15343.33|15223.33|15343.33|15223.33|15337.38|15217.38|10
1646088650000|2022-02-28 22:50:50|15345.7|15225.7|15346.25|15226.25|15348.2|15228.2|15345.7|15225.7|10
1646088660000|2022-02-28 22:51:00|15345.17|15225.17|15341.49|15221.49|15345.17|15225.17|15341.31|15221.31|10
1646088670000|2022-02-28 22:51:10|15341.05|15221.05|15329.08|15209.08|15341.05|15221.05|15329.08|15209.08|10
1646088680000|2022-02-28 22:51:20|15328.83|15208.83|15310.99|15190.99|15328.83|15208.83|15310.99|15190.99|10
1646088690000|2022-02-28 22:51:30|15310.92|15190.92|15306.56|15186.56|15310.92|15190.92|15304.85|15184.85|10
1646088700000|2022-02-28 22:51:40|15305.92|15185.92|15302.85|15182.85|15305.92|15185.92|15302.85|15182.85|10
1646088710000|2022-02-28 22:51:50|15300.04|15180.04|15298.9|15178.9|15300.04|15180.04|15296.86|15176.86|10
1646088720000|2022-02-28 22:52:00|15298.38|15178.38|15290.58|15170.58|15298.38|15178.38|15290.58|15170.58|10
1646088730000|2022-02-28 22:52:10|15290.81|15170.81|15283.75|15163.75|15290.81|15170.81|15283.75|15163.75|9
1646088740000|2022-02-28 22:52:20|15283.38|15163.38|15275.78|15155.78|15283.38|15163.38|15275.78|15155.78|10
1646088750000|2022-02-28 22:52:30|15275.66|15155.66|15275.41|15155.41|15275.83|15155.83|15274.56|15154.56|10
1646088760000|2022-02-28 22:52:40|15275.23|15155.23|15266.68|15146.68|15275.23|15155.23|15266.68|15146.68|10
1646088770000|2022-02-28 22:52:50|15266.97|15146.97|15263.18|15143.18|15266.97|15146.97|15259.24|15139.24|10
1646088780000|2022-02-28 22:53:00|15263.22|15143.22|15261.97|15141.97|15265.5|15145.5|15261.97|15141.97|10
1646088790000|2022-02-28 22:53:10|15261.87|15141.87|15255.74|15135.74|15261.87|15141.87|15254.97|15134.97|10
1646088800000|2022-02-28 22:53:20|15254.17|15134.17|15249.55|15129.55|15254.8|15134.8|15249.55|15129.55|10
1646088810000|2022-02-28 22:53:30|15246.56|15126.56|15233.22|15113.22|15246.56|15126.56|15233.22|15113.22|10
1646088820000|2022-02-28 22:53:40|15232.71|15112.71|15227.95|15107.95|15232.71|15112.71|15227.74|15107.74|10
1646088830000|2022-02-28 22:53:50|15228.42|15108.42|15224.99|15104.99|15228.44|15108.44|15224.99|15104.99|10
1646088840000|2022-02-28 22:54:00|15225.51|15105.51|15205.75|15085.75|15225.51|15105.51|15205.6|15085.6|10
1646088850000|2022-02-28 22:54:10|15203.02|15083.02|15203.26|15083.26|15205.09|15085.09|15201.37|15081.37|10
1646088860000|2022-02-28 22:54:20|15202.77|15082.77|15210.25|15090.25|15210.25|15090.25|15202.77|15082.77|10
1646088870000|2022-02-28 22:54:30|15210.63|15090.63|15209.69|15089.69|15210.69|15090.69|15209.69|15089.69|10
1646088880000|2022-02-28 22:54:40|15209.95|15089.95|15207.75|15087.75|15211.73|15091.73|15207.75|15087.75|10
1646088890000|2022-02-28 22:54:50|15207.77|15087.77|15199.42|15079.42|15207.77|15087.77|15198.87|15078.87|10
1646088900000|2022-02-28 22:55:00|15198.32|15078.32|15195.12|15075.12|15198.86|15078.86|15195.12|15075.12|10
1646088910000|2022-02-28 22:55:10|15194.33|15074.33|15196.31|15076.31|15196.31|15076.31|15191.22|15071.22|10
1646088920000|2022-02-28 22:55:20|15197.06|15077.06|15208.69|15088.69|15208.82|15088.82|15197.06|15077.06|10
1646088930000|2022-02-28 22:55:30|15210.86|15090.86|15207.43|15087.43|15210.86|15090.86|15206.95|15086.95|10
1646088940000|2022-02-28 22:55:40|15210.93|15090.93|15210.43|15090.43|15210.93|15090.93|15209.28|15089.28|10
1646088950000|2022-02-28 22:55:50|15210.66|15090.66|15221.48|15101.48|15221.48|15101.48|15210.66|15090.66|10
1646088960000|2022-02-28 22:56:00|15221.81|15101.81|15214.82|15094.82|15224.25|15104.25|15214.82|15094.82|10
1646088970000|2022-02-28 22:56:10|15215.47|15095.47|15212.67|15092.67|15215.47|15095.47|15211.13|15091.13|10
1646088980000|2022-02-28 22:56:20|15212.86|15092.86|15209.78|15089.78|15213.34|15093.34|15209.78|15089.78|10
1646088990000|2022-02-28 22:56:30|15209.92|15089.92|15207.95|15087.95|15209.92|15089.92|15207.95|15087.95|10
1646089000000|2022-02-28 22:56:40|15207.91|15087.91|15208.05|15088.05|15209.01|15089.01|15206.53|15086.53|10
1646089010000|2022-02-28 22:56:50|15208.47|15088.47|15212.28|15092.28|15212.28|15092.28|15208.06|15088.06|10
1646089020000|2022-02-28 22:57:00|15208.24|15088.24|15206.64|15086.64|15208.32|15088.32|15206.64|15086.64|10
1646089030000|2022-02-28 22:57:10|15206.13|15086.13|15209.23|15089.23|15210.25|15090.25|15206.13|15086.13|10
1646089040000|2022-02-28 22:57:20|15209.84|15089.84|15219.08|15099.08|15219.08|15099.08|15209.84|15089.84|10
1646089050000|2022-02-28 22:57:30|15218.61|15098.61|15218.98|15098.98|15219.54|15099.54|15217.82|15097.82|10
1646089060000|2022-02-28 22:57:40|15221.29|15101.29|15222.16|15102.16|15222.46|15102.46|15221.29|15101.29|9
1646089070000|2022-02-28 22:57:50|15222.27|15102.27|15219.81|15099.81|15222.27|15102.27|15219.52|15099.52|10
1646089080000|2022-02-28 22:58:00|15220.51|15100.51|15201.4|15081.4|15220.51|15100.51|15201.4|15081.4|9
1646089090000|2022-02-28 22:58:10|15202.96|15082.96|15202.81|15082.81|15202.96|15082.96|15196.31|15076.31|10
1646089100000|2022-02-28 22:58:20|15203.07|15083.07|15214.13|15094.13|15214.13|15094.13|15203.07|15083.07|10
1646089110000|2022-02-28 22:58:30|15214.14|15094.14|15208.95|15088.95|15214.14|15094.14|15208.95|15088.95|10
1646089120000|2022-02-28 22:58:40|15209.52|15089.52|15180.7|15060.7|15209.67|15089.67|15180.7|15060.7|10
1646089130000|2022-02-28 22:58:50|15180.05|15060.05|15179.27|15059.27|15180.05|15060.05|15174.99|15054.99|10
1646089140000|2022-02-28 22:59:00|15179.49|15059.49|15183.09|15063.09|15183.09|15063.09|15179.49|15059.49|10
1646089150000|2022-02-28 22:59:10|15181.9|15061.9|15182.34|15062.34|15183.96|15063.96|15181.44|15061.44|10
1646089160000|2022-02-28 22:59:20|15181.13|15061.13|15174.8|15054.8|15181.3|15061.3|15174.8|15054.8|10
1646089170000|2022-02-28 22:59:30|15172.33|15052.33|15166.95|15046.95|15172.33|15052.33|15164.86|15044.86|10
1646089180000|2022-02-28 22:59:40|15166.55|15046.55|15169.54|15049.54|15170.82|15050.82|15166.55|15046.55|10
1646089190000|2022-02-28 22:59:50|15167.79|15047.79|15166.47|15046.47|15172.44|15052.44|15163.56|15043.56|10
1646089200000|2022-02-28 23:00:00|15165.61|15045.61|15163.56|15043.56|15165.61|15045.61|15162.4|15042.4|10
1646089210000|2022-02-28 23:00:10|15164.84|15044.84|15169.12|15049.12|15169.31|15049.31|15164.54|15044.54|10
1646089220000|2022-02-28 23:00:20|15166.24|15046.24|15190.55|15070.55|15190.55|15070.55|15165.83|15045.83|10
1646089230000|2022-02-28 23:00:30|15193.33|15073.33|15192|15072|15195.16|15075.16|15189.34|15069.34|10
1646089240000|2022-02-28 23:00:40|15193.57|15073.57|15167.56|15047.56|15193.57|15073.57|15167.56|15047.56|10
1646089250000|2022-02-28 23:00:50|15167.37|15047.37|15166.92|15046.92|15169.35|15049.35|15164.58|15044.58|10
1646089260000|2022-02-28 23:01:00|15168.93|15048.93|15169.3|15049.3|15171.8|15051.8|15168.93|15048.93|10
1646089270000|2022-02-28 23:01:10|15168.95|15048.95|15166.24|15046.24|15170.03|15050.03|15165.68|15045.68|10
1646089280000|2022-02-28 23:01:20|15165.85|15045.85|15159.99|15039.99|15166.96|15046.96|15159.65|15039.65|10
1646089290000|2022-02-28 23:01:30|15160.05|15040.05|15160.59|15040.59|15162.14|15042.14|15160.05|15040.05|10
1646089300000|2022-02-28 23:01:40|15160.74|15040.74|15162.26|15042.26|15162.26|15042.26|15158.63|15038.63|10
1646089310000|2022-02-28 23:01:50|15162.51|15042.51|15164.31|15044.31|15164.31|15044.31|15162.23|15042.23|10
1646089320000|2022-02-28 23:02:00|15163.95|15043.95|15162.91|15042.91|15164.01|15044.01|15161.16|15041.16|10
1646089330000|2022-02-28 23:02:10|15164.54|15044.54|15183.45|15063.45|15183.65|15063.65|15164.54|15044.54|10
1646089340000|2022-02-28 23:02:20|15183.29|15063.29|15180.62|15060.62|15183.29|15063.29|15177.36|15057.36|10
1646089350000|2022-02-28 23:02:30|15182.66|15062.66|15181.79|15061.79|15184.23|15064.23|15181.62|15061.62|10
1646089360000|2022-02-28 23:02:40|15182.49|15062.49|15171.9|15051.9|15183.18|15063.18|15171.9|15051.9|10
1646089370000|2022-02-28 23:02:50|15170.1|15050.1|15176.39|15056.39|15176.39|15056.39|15168.58|15048.58|10
1646089380000|2022-02-28 23:03:00|15175.85|15055.85|15180.36|15060.36|15180.83|15060.83|15175.85|15055.85|10
1646089390000|2022-02-28 23:03:10|15181.95|15061.95|15183.4|15063.4|15183.4|15063.4|15179.14|15059.14|10
1646089400000|2022-02-28 23:03:20|15183.27|15063.27|15180.76|15060.76|15183.27|15063.27|15179.77|15059.77|10
1646089410000|2022-02-28 23:03:30|15180.7|15060.7|15186.04|15066.04|15186.14|15066.14|15180.7|15060.7|10
1646089420000|2022-02-28 23:03:40|15186.3|15066.3|15180.88|15060.88|15186.3|15066.3|15180.88|15060.88|10
1646089430000|2022-02-28 23:03:50|15180.71|15060.71|15179.52|15059.52|15180.84|15060.84|15178.34|15058.34|10
1646089440000|2022-02-28 23:04:00|15179.98|15059.98|15183.92|15063.92|15183.98|15063.98|15179.93|15059.93|10
1646089450000|2022-02-28 23:04:10|15183.85|15063.85|15205.08|15085.08|15205.29|15085.29|15183.85|15063.85|10
1646089460000|2022-02-28 23:04:20|15204.7|15084.7|15213.02|15093.02|15213.53|15093.53|15204.7|15084.7|10
1646089470000|2022-02-28 23:04:30|15213.58|15093.58|15211.59|15091.59|15213.58|15093.58|15210.48|15090.48|10
1646089480000|2022-02-28 23:04:40|15212.23|15092.23|15212.84|15092.84|15213.71|15093.71|15212.22|15092.22|10
1646089490000|2022-02-28 23:04:50|15212.71|15092.71|15201.58|15081.58|15212.97|15092.97|15201.58|15081.58|10
1646089500000|2022-02-28 23:05:00|15200.75|15080.75|15201.74|15081.74|15201.74|15081.74|15198.58|15078.58|10
1646089510000|2022-02-28 23:05:10|15202.46|15082.46|15202.14|15082.14|15203.15|15083.15|15201.36|15081.36|10
1646089520000|2022-02-28 23:05:20|15202.39|15082.39|15204.5|15084.5|15204.5|15084.5|15201.78|15081.78|10
1646089530000|2022-02-28 23:05:30|15202.92|15082.92|15198.32|15078.32|15202.92|15082.92|15198.32|15078.32|10
1646089540000|2022-02-28 23:05:40|15198.83|15078.83|15199.09|15079.09|15200.56|15080.56|15198.36|15078.36|10
1646089550000|2022-02-28 23:05:50|15199.37|15079.37|15200.9|15080.9|15200.9|15080.9|15198.65|15078.65|9
1646089560000|2022-02-28 23:06:00|15201.28|15081.28|15204.03|15084.03|15204.88|15084.88|15201.28|15081.28|10
1646089570000|2022-02-28 23:06:10|15203.84|15083.84|15201.15|15081.15|15203.84|15083.84|15201.15|15081.15|10
1646089580000|2022-02-28 23:06:20|15200.96|15080.96|15209.33|15089.33|15209.33|15089.33|15200.96|15080.96|10
1646089590000|2022-02-28 23:06:30|15209.46|15089.46|15207.93|15087.93|15209.74|15089.74|15207.93|15087.93|9
1646089600000|2022-02-28 23:06:40|15207.9|15087.9|15208.91|15088.91|15210.74|15090.74|15207.75|15087.75|10
1646089610000|2022-02-28 23:06:50|15208.25|15088.25|15204.55|15084.55|15208.25|15088.25|15204.55|15084.55|10
1646089620000|2022-02-28 23:07:00|15204.44|15084.44|15206.97|15086.97|15206.97|15086.97|15203.89|15083.89|10
1646089630000|2022-02-28 23:07:10|15206.9|15086.9|15202.81|15082.81|15206.9|15086.9|15202.81|15082.81|9
1646089640000|2022-02-28 23:07:20|15204.47|15084.47|15210.69|15090.69|15210.69|15090.69|15203.84|15083.84|10
1646089650000|2022-02-28 23:07:30|15210.4|15090.4|15218.44|15098.44|15218.92|15098.92|15210.4|15090.4|10
1646089660000|2022-02-28 23:07:40|15218.32|15098.32|15221.8|15101.8|15221.8|15101.8|15217.41|15097.41|10
1646089670000|2022-02-28 23:07:50|15221.74|15101.74|15222.92|15102.92|15222.92|15102.92|15221.74|15101.74|9
1646089680000|2022-02-28 23:08:00|15223.96|15103.96|15227.25|15107.25|15228.41|15108.41|15223.96|15103.96|10
1646089690000|2022-02-28 23:08:10|15226.26|15106.26|15223.13|15103.13|15226.26|15106.26|15223.13|15103.13|10
1646089700000|2022-02-28 23:08:20|15222.66|15102.66|15224.05|15104.05|15224.05|15104.05|15222.24|15102.24|10
1646089710000|2022-02-28 23:08:30|15223.92|15103.92|15227|15107|15227|15107|15223.92|15103.92|10
1646089720000|2022-02-28 23:08:40|15227.35|15107.35|15227.83|15107.83|15230.65|15110.65|15226.95|15106.95|10
1646089730000|2022-02-28 23:08:50|15228.04|15108.04|15229.3|15109.3|15229.3|15109.3|15227.53|15107.53|10
1646089740000|2022-02-28 23:09:00|15229.59|15109.59|15231.18|15111.18|15232.04|15112.04|15229.59|15109.59|10
1646089750000|2022-02-28 23:09:10|15232.33|15112.33|15232.04|15112.04|15233.09|15113.09|15231.68|15111.68|10
1646089760000|2022-02-28 23:09:20|15232.2|15112.2|15227.94|15107.94|15232.2|15112.2|15227.53|15107.53|10
1646089770000|2022-02-28 23:09:30|15228.08|15108.08|15229.17|15109.17|15231.04|15111.04|15227.9|15107.9|10
1646089780000|2022-02-28 23:09:40|15229.26|15109.26|15217.73|15097.73|15229.26|15109.26|15217.73|15097.73|10
1646089790000|2022-02-28 23:09:50|15217.67|15097.67|15220.01|15100.01|15220.01|15100.01|15217.67|15097.67|9
1646089800000|2022-02-28 23:10:00|15220.14|15100.14|15221.09|15101.09|15221.9|15101.9|15220.14|15100.14|10
1646089810000|2022-02-28 23:10:10|15222.09|15102.09|15223.93|15103.93|15223.93|15103.93|15220.89|15100.89|10
1646089820000|2022-02-28 23:10:20|15224.34|15104.34|15228.58|15108.58|15228.58|15108.58|15223.82|15103.82|9
1646089830000|2022-02-28 23:10:30|15229.62|15109.62|15230.91|15110.91|15231|15111|15228.95|15108.95|10
1646089840000|2022-02-28 23:10:40|15230.97|15110.97|15234.75|15114.75|15234.88|15114.88|15230.97|15110.97|10
1646089850000|2022-02-28 23:10:50|15235.73|15115.73|15242.67|15122.67|15242.67|15122.67|15235.73|15115.73|10
1646089860000|2022-02-28 23:11:00|15244.19|15124.19|15244.12|15124.12|15244.78|15124.78|15242.89|15122.89|10
1646089870000|2022-02-28 23:11:10|15243.94|15123.94|15243.45|15123.45|15246.81|15126.81|15243.45|15123.45|10
1646089880000|2022-02-28 23:11:20|15242.69|15122.69|15240.21|15120.21|15243.36|15123.36|15240.13|15120.13|10
1646089890000|2022-02-28 23:11:30|15240.41|15120.41|15243.02|15123.02|15244.33|15124.33|15240.35|15120.35|10
1646089900000|2022-02-28 23:11:40|15243.06|15123.06|15243.98|15123.98|15244.43|15124.43|15243.06|15123.06|10
1646089910000|2022-02-28 23:11:50|15244.51|15124.51|15245.79|15125.79|15245.79|15125.79|15242.84|15122.84|10
1646089920000|2022-02-28 23:12:00|15245.84|15125.84|15244.65|15124.65|15246.6|15126.6|15244.65|15124.65|10
1646089930000|2022-02-28 23:12:10|15244.74|15124.74|15241.28|15121.28|15245.27|15125.27|15241.16|15121.16|10
1646089940000|2022-02-28 23:12:20|15241.77|15121.77|15236.32|15116.32|15241.77|15121.77|15235.62|15115.62|10
1646089950000|2022-02-28 23:12:30|15238.44|15118.44|15240.94|15120.94|15240.96|15120.96|15238.34|15118.34|10
1646089960000|2022-02-28 23:12:40|15240.86|15120.86|15241.68|15121.68|15241.98|15121.98|15239.69|15119.69|10
1646089970000|2022-02-28 23:12:50|15241.54|15121.54|15247.13|15127.13|15247.13|15127.13|15240.84|15120.84|10
1646089980000|2022-02-28 23:13:00|15246.7|15126.7|15247.27|15127.27|15247.27|15127.27|15245.34|15125.34|10
1646089990000|2022-02-28 23:13:10|15247.82|15127.82|15246.76|15126.76|15247.82|15127.82|15246.16|15126.16|9
1646090000000|2022-02-28 23:13:20|15246.75|15126.75|15245.17|15125.17|15246.82|15126.82|15245.17|15125.17|10
1646090010000|2022-02-28 23:13:30|15248.58|15128.58|15255.04|15135.04|15255.04|15135.04|15248.58|15128.58|10
1646090020000|2022-02-28 23:13:40|15254.04|15134.04|15256.29|15136.29|15256.29|15136.29|15254.04|15134.04|10
1646090030000|2022-02-28 23:13:50|15256.55|15136.55|15258.17|15138.17|15258.48|15138.48|15255.56|15135.56|8
1646090040000|2022-02-28 23:14:00|15257.26|15137.26|15255.72|15135.72|15257.33|15137.33|15255.51|15135.51|9
1646090050000|2022-02-28 23:14:10|15253.09|15133.09|15255|15135|15255.41|15135.41|15253.09|15133.09|10
1646090060000|2022-02-28 23:14:20|15255.38|15135.38|15255.85|15135.85|15255.85|15135.85|15254.5|15134.5|10
1646090070000|2022-02-28 23:14:30|15256.26|15136.26|15258.6|15138.6|15258.78|15138.78|15256.26|15136.26|10
1646090080000|2022-02-28 23:14:40|15258.12|15138.12|15258.22|15138.22|15258.52|15138.52|15257.5|15137.5|10
1646090090000|2022-02-28 23:14:50|15257.55|15137.55|15257.23|15137.23|15258.16|15138.16|15257.16|15137.16|10
1646090100000|2022-02-28 23:15:00|15257.04|15137.04|15261.56|15141.56|15261.56|15141.56|15257.01|15137.01|10
1646090110000|2022-02-28 23:15:10|15263.31|15143.31|15266.62|15146.62|15266.62|15146.62|15262.22|15142.22|10
1646090120000|2022-02-28 23:15:20|15267.53|15147.53|15264.94|15144.94|15267.9|15147.9|15264.92|15144.92|10
1646090130000|2022-02-28 23:15:30|15265.13|15145.13|15259.94|15139.94|15267.3|15147.3|15259.8|15139.8|10
1646090140000|2022-02-28 23:15:40|15257.94|15137.94|15251.73|15131.73|15257.94|15137.94|15251.66|15131.66|10
1646090150000|2022-02-28 23:15:50|15252.63|15132.63|15248.44|15128.44|15252.63|15132.63|15247.6|15127.6|10
1646090160000|2022-02-28 23:16:00|15248.23|15128.23|15246.38|15126.38|15249.24|15129.24|15246.38|15126.38|10
1646090170000|2022-02-28 23:16:10|15245.83|15125.83|15242.02|15122.02|15246.04|15126.04|15241.88|15121.88|10
1646090180000|2022-02-28 23:16:20|15241.24|15121.24|15235.38|15115.38|15241.42|15121.42|15235.38|15115.38|10
1646090190000|2022-02-28 23:16:30|15234.78|15114.78|15232.07|15112.07|15234.92|15114.92|15231.92|15111.92|10
1646090200000|2022-02-28 23:16:40|15231.3|15111.3|15230.78|15110.78|15231.3|15111.3|15229.99|15109.99|10
1646090210000|2022-02-28 23:16:50|15230.74|15110.74|15222.59|15102.59|15230.74|15110.74|15222.59|15102.59|10
1646090220000|2022-02-28 23:17:00|15221.25|15101.25|15217.59|15097.59|15221.25|15101.25|15217.17|15097.17|10
1646090230000|2022-02-28 23:17:10|15215.84|15095.84|15215.72|15095.72|15215.88|15095.88|15214.89|15094.89|10
1646090240000|2022-02-28 23:17:20|15216.1|15096.1|15215.89|15095.89|15216.82|15096.82|15215.89|15095.89|9
1646090250000|2022-02-28 23:17:30|15215.92|15095.92|15211.13|15091.13|15215.92|15095.92|15210.37|15090.37|10
1646090260000|2022-02-28 23:17:40|15209.58|15089.58|15208.89|15088.89|15209.58|15089.58|15207.97|15087.97|10
1646090270000|2022-02-28 23:17:50|15209.06|15089.06|15205.41|15085.41|15209.06|15089.06|15205.41|15085.41|10
1646090280000|2022-02-28 23:18:00|15205.31|15085.31|15204.91|15084.91|15205.92|15085.92|15204.68|15084.68|10
1646090290000|2022-02-28 23:18:10|15204.73|15084.73|15198.03|15078.03|15204.73|15084.73|15198.03|15078.03|10
1646090300000|2022-02-28 23:18:20|15197.51|15077.51|15193.04|15073.04|15197.51|15077.51|15192.54|15072.54|10
1646090310000|2022-02-28 23:18:30|15193.25|15073.25|15191.04|15071.04|15193.25|15073.25|15190.7|15070.7|10
1646090320000|2022-02-28 23:18:40|15191.38|15071.38|15193.41|15073.41|15193.54|15073.54|15190.94|15070.94|10
1646090330000|2022-02-28 23:18:50|15193.98|15073.98|15192.99|15072.99|15193.99|15073.99|15192.94|15072.94|10
1646090340000|2022-02-28 23:19:00|15191.99|15071.99|15189.66|15069.66|15191.99|15071.99|15189.62|15069.62|10
1646090350000|2022-02-28 23:19:10|15187.88|15067.88|15186.16|15066.16|15188.06|15068.06|15186.16|15066.16|10
1646090360000|2022-02-28 23:19:20|15186.23|15066.23|15184.64|15064.64|15187.37|15067.37|15184.64|15064.64|10
1646090370000|2022-02-28 23:19:30|15184.09|15064.09|15175.73|15055.73|15184.09|15064.09|15175.72|15055.72|10
1646090380000|2022-02-28 23:19:40|15173.65|15053.65|15163.23|15043.23|15173.65|15053.65|15163.23|15043.23|10
1646090390000|2022-02-28 23:19:50|15161.17|15041.17|15153.61|15033.61|15161.19|15041.19|15153.61|15033.61|10
1646090400000|2022-02-28 23:20:00|15152.21|15032.21|15152.65|15032.65|15152.65|15032.65|15149.24|15029.24|9
1646090410000|2022-02-28 23:20:10|15152.27|15032.27|15148.5|15028.5|15155.07|15035.07|15148.5|15028.5|10
1646090420000|2022-02-28 23:20:20|15148.4|15028.4|15149.76|15029.76|15150.06|15030.06|15147.79|15027.79|10
1646090430000|2022-02-28 23:20:30|15149.59|15029.59|15153.94|15033.94|15153.94|15033.94|15149.56|15029.56|10
1646090440000|2022-02-28 23:20:40|15153.64|15033.64|15152.03|15032.03|15154.99|15034.99|15152.03|15032.03|9
1646090450000|2022-02-28 23:20:50|15152.04|15032.04|15153.07|15033.07|15153.27|15033.27|15151.99|15031.99|10
1646090460000|2022-02-28 23:21:00|15152.49|15032.49|15152.82|15032.82|15153.1|15033.1|15152.34|15032.34|10
1646090470000|2022-02-28 23:21:10|15153.07|15033.07|15159.79|15039.79|15159.79|15039.79|15152.8|15032.8|10
1646090480000|2022-02-28 23:21:20|15159.7|15039.7|15165.69|15045.69|15165.69|15045.69|15158.75|15038.75|10
1646090490000|2022-02-28 23:21:30|15167.5|15047.5|15166.53|15046.53|15168.32|15048.32|15166.27|15046.27|10
1646090500000|2022-02-28 23:21:40|15164.86|15044.86|15170.33|15050.33|15170.33|15050.33|15164.86|15044.86|10
1646090510000|2022-02-28 23:21:50|15169.22|15049.22|15173.59|15053.59|15173.59|15053.59|15169.22|15049.22|10
1646090520000|2022-02-28 23:22:00|15173.42|15053.42|15177.57|15057.57|15177.57|15057.57|15173.42|15053.42|10
1646090530000|2022-02-28 23:22:10|15177.4|15057.4|15176.31|15056.31|15178.9|15058.9|15176.31|15056.31|10
1646090540000|2022-02-28 23:22:20|15175.82|15055.82|15176.3|15056.3|15176.95|15056.95|15174.94|15054.94|10
1646090550000|2022-02-28 23:22:30|15177.43|15057.43|15176.53|15056.53|15179.53|15059.53|15176.1|15056.1|10
1646090560000|2022-02-28 23:22:40|15176.6|15056.6|15173.28|15053.28|15176.6|15056.6|15173|15053|10
1646090570000|2022-02-28 23:22:50|15173.22|15053.22|15173.16|15053.16|15173.22|15053.22|15170.64|15050.64|10
1646090580000|2022-02-28 23:23:00|15173.84|15053.84|15173.94|15053.94|15174.4|15054.4|15172.87|15052.87|10
1646090590000|2022-02-28 23:23:10|15173.51|15053.51|15174.95|15054.95|15174.95|15054.95|15173.51|15053.51|10
1646090600000|2022-02-28 23:23:20|15174.35|15054.35|15171.08|15051.08|15175.22|15055.22|15171.08|15051.08|10
1646090610000|2022-02-28 23:23:30|15171.39|15051.39|15168.34|15048.34|15171.65|15051.65|15168.34|15048.34|10
1646090620000|2022-02-28 23:23:40|15168.38|15048.38|15160.12|15040.12|15168.64|15048.64|15160.12|15040.12|10
1646090630000|2022-02-28 23:23:50|15160.57|15040.57|15162.12|15042.12|15162.12|15042.12|15159.11|15039.11|10
1646090640000|2022-02-28 23:24:00|15162.94|15042.94|15164.67|15044.67|15164.67|15044.67|15162.94|15042.94|10
1646090650000|2022-02-28 23:24:10|15164.68|15044.68|15163.47|15043.47|15165.11|15045.11|15163.47|15043.47|9
1646090660000|2022-02-28 23:24:20|15163.52|15043.52|15160.55|15040.55|15163.52|15043.52|15159.43|15039.43|10
1646090670000|2022-02-28 23:24:30|15161.23|15041.23|15157.11|15037.11|15161.48|15041.48|15157.11|15037.11|10
1646090680000|2022-02-28 23:24:40|15157.15|15037.15|15156.75|15036.75|15157.15|15037.15|15156.12|15036.12|10
1646090690000|2022-02-28 23:24:50|15156.15|15036.15|15158.07|15038.07|15158.07|15038.07|15155.67|15035.67|10
1646090700000|2022-02-28 23:25:00|15157.93|15037.93|15155.58|15035.58|15157.93|15037.93|15155.06|15035.06|10
1646090710000|2022-02-28 23:25:10|15155.67|15035.67|15155.53|15035.53|15155.67|15035.67|15154.86|15034.86|10
1646090720000|2022-02-28 23:25:20|15155.61|15035.61|15155.64|15035.64|15156.03|15036.03|15154.8|15034.8|10
1646090730000|2022-02-28 23:25:30|15154.84|15034.84|15155.96|15035.96|15155.96|15035.96|15154.27|15034.27|10
1646090740000|2022-02-28 23:25:40|15156.34|15036.34|15161|15041|15161.28|15041.28|15156.31|15036.31|10
1646090750000|2022-02-28 23:25:50|15161.1|15041.1|15158.62|15038.62|15162.57|15042.57|15158.58|15038.58|10
1646090760000|2022-02-28 23:26:00|15158.42|15038.42|15157.78|15037.78|15158.43|15038.43|15156.17|15036.17|8
1646090770000|2022-02-28 23:26:10|15157.84|15037.84|15153.29|15033.29|15157.84|15037.84|15153.29|15033.29|10
1646090780000|2022-02-28 23:26:20|15153.36|15033.36|15150.26|15030.26|15153.36|15033.36|15149.73|15029.73|10
1646090790000|2022-02-28 23:26:30|15151.57|15031.57|15155.2|15035.2|15155.2|15035.2|15151.35|15031.35|10
1646090800000|2022-02-28 23:26:40|15154.61|15034.61|15157.92|15037.92|15157.92|15037.92|15154.36|15034.36|9
1646090810000|2022-02-28 23:26:50|15157.84|15037.84|15173.79|15053.79|15173.79|15053.79|15157.84|15037.84|10
1646090820000|2022-02-28 23:27:00|15175.76|15055.76|15178.78|15058.78|15178.78|15058.78|15175.34|15055.34|10
1646090830000|2022-02-28 23:27:10|15179.13|15059.13|15182.38|15062.38|15182.38|15062.38|15179.11|15059.11|10
1646090840000|2022-02-28 23:27:20|15181.1|15061.1|15187.05|15067.05|15187.05|15067.05|15181.01|15061.01|10
1646090850000|2022-02-28 23:27:30|15187.3|15067.3|15196.62|15076.62|15196.81|15076.81|15187.3|15067.3|10
1646090860000|2022-02-28 23:27:40|15199.35|15079.35|15202.56|15082.56|15202.56|15082.56|15199.35|15079.35|10
1646090870000|2022-02-28 23:27:50|15203.78|15083.78|15204.69|15084.69|15206.7|15086.7|15203.78|15083.78|10
1646090880000|2022-02-28 23:28:00|15205.38|15085.38|15202.37|15082.37|15205.38|15085.38|15201.48|15081.48|9
1646090890000|2022-02-28 23:28:10|15203.09|15083.09|15203.73|15083.73|15203.73|15083.73|15201.3|15081.3|10
1646090900000|2022-02-28 23:28:20|15203.68|15083.68|15205.31|15085.31|15205.59|15085.59|15203.68|15083.68|10
1646090910000|2022-02-28 23:28:30|15205.77|15085.77|15207.56|15087.56|15207.84|15087.84|15205.24|15085.24|10
1646090920000|2022-02-28 23:28:40|15207.16|15087.16|15208.05|15088.05|15208.08|15088.08|15206.88|15086.88|10
1646090930000|2022-02-28 23:28:50|15206.89|15086.89|15211.51|15091.51|15211.51|15091.51|15206.89|15086.89|10
1646090940000|2022-02-28 23:29:00|15211.42|15091.42|15213.4|15093.4|15213.4|15093.4|15211.25|15091.25|10
1646090950000|2022-02-28 23:29:10|15215.78|15095.78|15216.58|15096.58|15219.51|15099.51|15215.73|15095.73|10
1646090960000|2022-02-28 23:29:20|15216.37|15096.37|15215.45|15095.45|15216.75|15096.75|15215.42|15095.42|8
1646090970000|2022-02-28 23:29:30|15215.35|15095.35|15213.7|15093.7|15215.35|15095.35|15212.82|15092.82|10
1646090980000|2022-02-28 23:29:40|15213.99|15093.99|15222.93|15102.93|15222.93|15102.93|15213.19|15093.19|10
1646090990000|2022-02-28 23:29:50|15222.7|15102.7|15227.04|15107.04|15227.37|15107.37|15222.7|15102.7|10
1646091000000|2022-02-28 23:30:00|15226.39|15106.39|15224.97|15104.97|15226.64|15106.64|15224.73|15104.73|10
1646091010000|2022-02-28 23:30:10|15224.87|15104.87|15224.72|15104.72|15225.28|15105.28|15224.44|15104.44|10
1646091020000|2022-02-28 23:30:20|15223.8|15103.8|15224.11|15104.11|15224.11|15104.11|15222.56|15102.56|10
1646091030000|2022-02-28 23:30:30|15222.6|15102.6|15222.06|15102.06|15223.45|15103.45|15221.98|15101.98|10
1646091040000|2022-02-28 23:30:40|15221.77|15101.77|15223.06|15103.06|15223.34|15103.34|15221.77|15101.77|10
1646091050000|2022-02-28 23:30:50|15223.05|15103.05|15218.2|15098.2|15223.05|15103.05|15218.07|15098.07|9
1646091060000|2022-02-28 23:31:00|15216.91|15096.91|15214.97|15094.97|15218.14|15098.14|15214.97|15094.97|10
1646091070000|2022-02-28 23:31:10|15214.46|15094.46|15213.98|15093.98|15214.63|15094.63|15212.23|15092.23|10
1646091080000|2022-02-28 23:31:20|15214.92|15094.92|15214.4|15094.4|15215.67|15095.67|15214.31|15094.31|9
1646091090000|2022-02-28 23:31:30|15214.15|15094.15|15215.6|15095.6|15215.83|15095.83|15213.31|15093.31|10
1646091100000|2022-02-28 23:31:40|15215.36|15095.36|15208.56|15088.56|15216.3|15096.3|15208.56|15088.56|10
1646091110000|2022-02-28 23:31:50|15207.96|15087.96|15201.31|15081.31|15207.96|15087.96|15201.31|15081.31|10
1646091120000|2022-02-28 23:32:00|15200.75|15080.75|15196.36|15076.36|15200.75|15080.75|15196.05|15076.05|9
1646091130000|2022-02-28 23:32:10|15196.71|15076.71|15196.93|15076.93|15197.48|15077.48|15195.43|15075.43|10
1646091140000|2022-02-28 23:32:20|15196.56|15076.56|15197.44|15077.44|15197.67|15077.67|15196.27|15076.27|10
1646091150000|2022-02-28 23:32:30|15197.4|15077.4|15199.13|15079.13|15199.78|15079.78|15197.2|15077.2|10
1646091160000|2022-02-28 23:32:40|15198.35|15078.35|15198.58|15078.58|15199.09|15079.09|15197.88|15077.88|10
1646091170000|2022-02-28 23:32:50|15198.59|15078.59|15199.31|15079.31|15199.83|15079.83|15198.16|15078.16|10
1646091180000|2022-02-28 23:33:00|15199.19|15079.19|15201.18|15081.18|15201.56|15081.56|15199.19|15079.19|10
1646091190000|2022-02-28 23:33:10|15200.93|15080.93|15200.74|15080.74|15202.12|15082.12|15200.61|15080.61|10
1646091200000|2022-02-28 23:33:20|15200.52|15080.52|15202.44|15082.44|15202.56|15082.56|15200.52|15080.52|10
1646091210000|2022-02-28 23:33:30|15202.29|15082.29|15206.19|15086.19|15206.19|15086.19|15201.82|15081.82|10
1646091220000|2022-02-28 23:33:40|15207.57|15087.57|15204.96|15084.96|15207.57|15087.57|15204.52|15084.52|10
1646091230000|2022-02-28 23:33:50|15204.64|15084.64|15201.69|15081.69|15205.16|15085.16|15201.69|15081.69|10
1646091240000|2022-02-28 23:34:00|15202.08|15082.08|15201.79|15081.79|15203.03|15083.03|15201.79|15081.79|9
1646091250000|2022-02-28 23:34:10|15201.97|15081.97|15200.95|15080.95|15202.13|15082.13|15200.85|15080.85|9
1646091260000|2022-02-28 23:34:20|15200.76|15080.76|15201.24|15081.24|15201.78|15081.78|15200.76|15080.76|9
1646091270000|2022-02-28 23:34:30|15201.41|15081.41|15201.32|15081.32|15202.22|15082.22|15200.7|15080.7|10
1646091280000|2022-02-28 23:34:40|15207.3|15087.3|15215.55|15095.55|15215.79|15095.79|15207.3|15087.3|8
1646091290000|2022-02-28 23:34:50|15217.14|15097.14|15216.76|15096.76|15217.48|15097.48|15215.44|15095.44|9
1646091300000|2022-02-28 23:35:00|15216.81|15096.81|15220.03|15100.03|15220.03|15100.03|15216.81|15096.81|10
1646091310000|2022-02-28 23:35:10|15219.38|15099.38|15220.08|15100.08|15220.08|15100.08|15218.95|15098.95|10
1646091320000|2022-02-28 23:35:20|15220.18|15100.18|15222.25|15102.25|15223.11|15103.11|15220.18|15100.18|10
1646091330000|2022-02-28 23:35:30|15222.24|15102.24|15225.03|15105.03|15225.03|15105.03|15221.77|15101.77|9
1646091340000|2022-02-28 23:35:40|15226.55|15106.55|15227.73|15107.73|15228.78|15108.78|15226.55|15106.55|9
1646091350000|2022-02-28 23:35:50|15227.92|15107.92|15224.6|15104.6|15227.92|15107.92|15224.6|15104.6|10
1646091360000|2022-02-28 23:36:00|15225|15105|15226.18|15106.18|15226.51|15106.51|15225|15105|10
1646091370000|2022-02-28 23:36:10|15226.14|15106.14|15226.85|15106.85|15227.51|15107.51|15226.02|15106.02|9
1646091380000|2022-02-28 23:36:20|15226.77|15106.77|15228.78|15108.78|15229.49|15109.49|15226.77|15106.77|10
1646091390000|2022-02-28 23:36:30|15229.35|15109.35|15230.77|15110.77|15230.97|15110.97|15229.2|15109.2|10
1646091400000|2022-02-28 23:36:40|15231.18|15111.18|15232.49|15112.49|15232.49|15112.49|15231.18|15111.18|9
1646091410000|2022-02-28 23:36:50|15232.72|15112.72|15233.9|15113.9|15233.9|15113.9|15232.38|15112.38|8
1646091420000|2022-02-28 23:37:00|15233.94|15113.94|15234.84|15114.84|15234.84|15114.84|15232.8|15112.8|10
1646091430000|2022-02-28 23:37:10|15235.99|15115.99|15238.46|15118.46|15238.46|15118.46|15235.99|15115.99|10
1646091440000|2022-02-28 23:37:20|15238.54|15118.54|15240.27|15120.27|15241.04|15121.04|15238.54|15118.54|8
1646091450000|2022-02-28 23:37:30|15238.36|15118.36|15241.23|15121.23|15241.23|15121.23|15237.33|15117.33|10
1646091460000|2022-02-28 23:37:40|15241.76|15121.76|15251.04|15131.04|15251.04|15131.04|15241.46|15121.46|10
1646091470000|2022-02-28 23:37:50|15249.85|15129.85|15250.93|15130.93|15251.17|15131.17|15249.19|15129.19|10
1646091480000|2022-02-28 23:38:00|15250.86|15130.86|15252.48|15132.48|15252.73|15132.73|15250.44|15130.44|9
1646091490000|2022-02-28 23:38:10|15252.93|15132.93|15256.91|15136.91|15256.91|15136.91|15252.93|15132.93|10
1646091500000|2022-02-28 23:38:20|15257.14|15137.14|15260.51|15140.51|15260.51|15140.51|15257.14|15137.14|10
1646091510000|2022-02-28 23:38:30|15260.98|15140.98|15265.04|15145.04|15265.04|15145.04|15260.98|15140.98|10
1646091520000|2022-02-28 23:38:40|15266.12|15146.12|15267.84|15147.84|15268.23|15148.23|15266.12|15146.12|10
1646091530000|2022-02-28 23:38:50|15267.7|15147.7|15273.78|15153.78|15274.04|15154.04|15267.7|15147.7|10
1646091540000|2022-02-28 23:39:00|15274.42|15154.42|15277.57|15157.57|15278.49|15158.49|15274.42|15154.42|10
1646091550000|2022-02-28 23:39:10|15279.58|15159.58|15282.23|15162.23|15283.03|15163.03|15279.58|15159.58|10
1646091560000|2022-02-28 23:39:20|15282.27|15162.27|15280.67|15160.67|15282.27|15162.27|15280|15160|10
1646091570000|2022-02-28 23:39:30|15280.27|15160.27|15277.84|15157.84|15280.4|15160.4|15277.79|15157.79|10
1646091580000|2022-02-28 23:39:40|15277.88|15157.88|15280.59|15160.59|15280.59|15160.59|15277.07|15157.07|10
1646091590000|2022-02-28 23:39:50|15280.58|15160.58|15286.61|15166.61|15287.13|15167.13|15280.58|15160.58|10
1646091600000|2022-02-28 23:40:00|15286.6|15166.6|15282.88|15162.88|15287.33|15167.33|15282.88|15162.88|10
1646091610000|2022-02-28 23:40:10|15282.73|15162.73|15280.22|15160.22|15283.4|15163.4|15280.22|15160.22|9
1646091620000|2022-02-28 23:40:20|15279.46|15159.46|15273.28|15153.28|15279.46|15159.46|15273.28|15153.28|10
1646091630000|2022-02-28 23:40:30|15272.73|15152.73|15267.94|15147.94|15273.39|15153.39|15267.91|15147.91|9
1646091640000|2022-02-28 23:40:40|15266.64|15146.64|15267.38|15147.38|15267.65|15147.65|15266.18|15146.18|10
1646091650000|2022-02-28 23:40:50|15266.99|15146.99|15264.5|15144.5|15266.99|15146.99|15264.5|15144.5|9
1646091660000|2022-02-28 23:41:00|15264.47|15144.47|15266.75|15146.75|15266.75|15146.75|15263.99|15143.99|10
1646091670000|2022-02-28 23:41:10|15266.37|15146.37|15264.54|15144.54|15266.37|15146.37|15264.54|15144.54|10
1646091680000|2022-02-28 23:41:20|15263.63|15143.63|15263.94|15143.94|15264.73|15144.73|15263.63|15143.63|10
1646091690000|2022-02-28 23:41:30|15264|15144|15264.36|15144.36|15265.25|15145.25|15263.53|15143.53|9
1646091700000|2022-02-28 23:41:40|15264.6|15144.6|15264.08|15144.08|15264.63|15144.63|15263.33|15143.33|10
1646091710000|2022-02-28 23:41:50|15263.79|15143.79|15265.26|15145.26|15265.26|15145.26|15263.71|15143.71|10
1646091720000|2022-02-28 23:42:00|15265.1|15145.1|15264.24|15144.24|15265.1|15145.1|15263.95|15143.95|9
1646091730000|2022-02-28 23:42:10|15264.31|15144.31|15263.29|15143.29|15264.94|15144.94|15263.29|15143.29|9
1646091740000|2022-02-28 23:42:20|15263.05|15143.05|15262.4|15142.4|15263.78|15143.78|15262.04|15142.04|10
1646091750000|2022-02-28 23:42:30|15262.43|15142.43|15264.84|15144.84|15265.45|15145.45|15262.41|15142.41|10
1646091760000|2022-02-28 23:42:40|15265.28|15145.28|15266.54|15146.54|15267.06|15147.06|15265.28|15145.28|10
1646091770000|2022-02-28 23:42:50|15266.73|15146.73|15267.09|15147.09|15267.09|15147.09|15266.73|15146.73|9
1646091780000|2022-02-28 23:43:00|15266.98|15146.98|15267.28|15147.28|15267.28|15147.28|15266.21|15146.21|9
1646091790000|2022-02-28 23:43:10|15267.21|15147.21|15267.63|15147.63|15268.02|15148.02|15266.95|15146.95|10
1646091800000|2022-02-28 23:43:20|15267.14|15147.14|15266.79|15146.79|15267.37|15147.37|15265.72|15145.72|10
1646091810000|2022-02-28 23:43:30|15267.37|15147.37|15265.72|15145.72|15268.25|15148.25|15265.72|15145.72|6
1646091820000|2022-02-28 23:43:40|15264.35|15144.35|15264.38|15144.38|15265.33|15145.33|15264.35|15144.35|9
1646091830000|2022-02-28 23:43:50|15264.83|15144.83|15264.14|15144.14|15266.01|15146.01|15264.14|15144.14|10
1646091840000|2022-02-28 23:44:00|15264.47|15144.47|15265.06|15145.06|15265.92|15145.92|15264.3|15144.3|10
1646091850000|2022-02-28 23:44:10|15264.95|15144.95|15264.26|15144.26|15264.95|15144.95|15263.85|15143.85|9
1646091860000|2022-02-28 23:44:20|15263.25|15143.25|15264.24|15144.24|15264.77|15144.77|15263.25|15143.25|10
1646091870000|2022-02-28 23:44:30|15264.52|15144.52|15265.59|15145.59|15265.59|15145.59|15264.52|15144.52|10
1646091880000|2022-02-28 23:44:40|15265.47|15145.47|15266.64|15146.64|15266.64|15146.64|15265.23|15145.23|10
1646091890000|2022-02-28 23:44:50|15266.48|15146.48|15266.67|15146.67|15266.67|15146.67|15266.33|15146.33|8
1646091900000|2022-02-28 23:45:00|15266.74|15146.74|15267.54|15147.54|15267.54|15147.54|15265.57|15145.57|10
1646091910000|2022-02-28 23:45:10|15268.13|15148.13|15274.58|15154.58|15274.58|15154.58|15268.13|15148.13|10
1646091920000|2022-02-28 23:45:20|15276.04|15156.04|15283.1|15163.1|15283.11|15163.11|15276.04|15156.04|10
1646091930000|2022-02-28 23:45:30|15283.31|15163.31|15285.33|15165.33|15286.48|15166.48|15283.31|15163.31|10
1646091940000|2022-02-28 23:45:40|15285.12|15165.12|15288.68|15168.68|15288.97|15168.97|15284.61|15164.61|9
1646091950000|2022-02-28 23:45:50|15287.42|15167.42|15290.41|15170.41|15290.41|15170.41|15287.42|15167.42|10
1646091960000|2022-02-28 23:46:00|15290.81|15170.81|15291.4|15171.4|15291.81|15171.81|15290.1|15170.1|10
1646091970000|2022-02-28 23:46:10|15291.23|15171.23|15287.14|15167.14|15291.56|15171.56|15287.1|15167.1|10
1646091980000|2022-02-28 23:46:20|15286.61|15166.61|15284.34|15164.34|15286.61|15166.61|15283.47|15163.47|10
1646091990000|2022-02-28 23:46:30|15283.96|15163.96|15283.87|15163.87|15284.57|15164.57|15283.61|15163.61|10
1646092000000|2022-02-28 23:46:40|15284|15164|15282.62|15162.62|15284.77|15164.77|15282.62|15162.62|10
1646092010000|2022-02-28 23:46:50|15282.31|15162.31|15282.25|15162.25|15282.59|15162.59|15282.25|15162.25|8
1646092020000|2022-02-28 23:47:00|15283.57|15163.57|15285.17|15165.17|15285.17|15165.17|15283.48|15163.48|10
1646092030000|2022-02-28 23:47:10|15286|15166|15285.62|15165.62|15287.96|15167.96|15285.62|15165.62|10
1646092040000|2022-02-28 23:47:20|15285.89|15165.89|15285.51|15165.51|15286.73|15166.73|15285.15|15165.15|10
1646092050000|2022-02-28 23:47:30|15284.59|15164.59|15285.48|15165.48|15286.78|15166.78|15284.59|15164.59|10
1646092060000|2022-02-28 23:47:40|15285.8|15165.8|15285.39|15165.39|15286.86|15166.86|15285.39|15165.39|10
1646092070000|2022-02-28 23:47:50|15285.33|15165.33|15287.61|15167.61|15287.61|15167.61|15284.84|15164.84|10
1646092080000|2022-02-28 23:48:00|15287.75|15167.75|15287.36|15167.36|15288.52|15168.52|15287.01|15167.01|9
1646092090000|2022-02-28 23:48:10|15288.07|15168.07|15286.65|15166.65|15288.07|15168.07|15286.44|15166.44|10
1646092100000|2022-02-28 23:48:20|15286.54|15166.54|15282.52|15162.52|15286.54|15166.54|15282.52|15162.52|10
1646092110000|2022-02-28 23:48:30|15282.05|15162.05|15283.52|15163.52|15283.87|15163.87|15282.05|15162.05|10
1646092120000|2022-02-28 23:48:40|15283.9|15163.9|15283.89|15163.89|15284.5|15164.5|15282.26|15162.26|10
1646092130000|2022-02-28 23:48:50|15283.21|15163.21|15284.84|15164.84|15284.98|15164.98|15282.44|15162.44|10
1646092140000|2022-02-28 23:49:00|15284.94|15164.94|15287.19|15167.19|15287.53|15167.53|15284.94|15164.94|10
1646092150000|2022-02-28 23:49:10|15287.38|15167.38|15286.59|15166.59|15288.16|15168.16|15286.35|15166.35|10
1646092160000|2022-02-28 23:49:20|15286.26|15166.26|15287.17|15167.17|15287.6|15167.6|15286.26|15166.26|10
1646092170000|2022-02-28 23:49:30|15287.57|15167.57|15286.47|15166.47|15287.57|15167.57|15286.47|15166.47|10
1646092180000|2022-02-28 23:49:40|15286.09|15166.09|15290.7|15170.7|15290.7|15170.7|15286.09|15166.09|9
1646092190000|2022-02-28 23:49:50|15291.12|15171.12|15291.43|15171.43|15292.1|15172.1|15291.03|15171.03|10
1646092200000|2022-02-28 23:50:00|15291.36|15171.36|15293.06|15173.06|15293.41|15173.41|15291.36|15171.36|10
1646092210000|2022-02-28 23:50:10|15293.05|15173.05|15290.99|15170.99|15293.05|15173.05|15290.99|15170.99|10
1646092220000|2022-02-28 23:50:20|15290.97|15170.97|15288.32|15168.32|15290.97|15170.97|15288.06|15168.06|9
1646092230000|2022-02-28 23:50:30|15288.27|15168.27|15287.72|15167.72|15288.27|15168.27|15287.1|15167.1|9
1646092240000|2022-02-28 23:50:40|15288.2|15168.2|15294.85|15174.85|15294.85|15174.85|15288.2|15168.2|10
1646092250000|2022-02-28 23:50:50|15295.38|15175.38|15297.13|15177.13|15297.13|15177.13|15295.38|15175.38|9
1646092260000|2022-02-28 23:51:00|15297.3|15177.3|15297.72|15177.72|15297.9|15177.9|15297.12|15177.12|9
1646092270000|2022-02-28 23:51:10|15297.7|15177.7|15297.27|15177.27|15298.18|15178.18|15297.27|15177.27|8
1646092280000|2022-02-28 23:51:20|15297.23|15177.23|15297.67|15177.67|15298.11|15178.11|15296.86|15176.86|10
1646092290000|2022-02-28 23:51:30|15297.26|15177.26|15295.73|15175.73|15297.34|15177.34|15295.73|15175.73|9
1646092300000|2022-02-28 23:51:40|15294.18|15174.18|15292.12|15172.12|15294.18|15174.18|15292.04|15172.04|10
1646092310000|2022-02-28 23:51:50|15292.97|15172.97|15294.27|15174.27|15295.08|15175.08|15292.97|15172.97|10
1646092320000|2022-02-28 23:52:00|15294.03|15174.03|15294.39|15174.39|15294.73|15174.73|15292.47|15172.47|10
1646092330000|2022-02-28 23:52:10|15294.19|15174.19|15293.88|15173.88|15295.74|15175.74|15293.88|15173.88|10
1646092340000|2022-02-28 23:52:20|15293.83|15173.83|15294.19|15174.19|15294.36|15174.36|15292.96|15172.96|9
1646092350000|2022-02-28 23:52:30|15294.41|15174.41|15293.59|15173.59|15294.83|15174.83|15292.42|15172.42|10
1646092360000|2022-02-28 23:52:40|15293.51|15173.51|15293.74|15173.74|15294.12|15174.12|15293.3|15173.3|10
1646092370000|2022-02-28 23:52:50|15293.82|15173.82|15294.53|15174.53|15294.53|15174.53|15293.64|15173.64|8
1646092380000|2022-02-28 23:53:00|15294.97|15174.97|15295.26|15175.26|15295.92|15175.92|15293.88|15173.88|10
1646092390000|2022-02-28 23:53:10|15295.17|15175.17|15292.54|15172.54|15295.17|15175.17|15292.34|15172.34|10
1646092400000|2022-02-28 23:53:20|15292.25|15172.25|15291.6|15171.6|15292.25|15172.25|15291.59|15171.59|9
1646092410000|2022-02-28 23:53:30|15292.18|15172.18|15291.2|15171.2|15292.18|15172.18|15290.27|15170.27|8
1646092420000|2022-02-28 23:53:40|15291.07|15171.07|15291.87|15171.87|15291.87|15171.87|15290.85|15170.85|9
1646092430000|2022-02-28 23:53:50|15293.1|15173.1|15291.04|15171.04|15293.53|15173.53|15291.04|15171.04|10
1646092440000|2022-02-28 23:54:00|15290.77|15170.77|15286.27|15166.27|15290.77|15170.77|15286.27|15166.27|10
1646092450000|2022-02-28 23:54:10|15286.37|15166.37|15285.68|15165.68|15286.68|15166.68|15285.68|15165.68|9
1646092460000|2022-02-28 23:54:20|15286.07|15166.07|15285.56|15165.56|15286.86|15166.86|15285.56|15165.56|9
1646092470000|2022-02-28 23:54:30|15287.39|15167.39|15286.98|15166.98|15288.35|15168.35|15286.77|15166.77|10
1646092480000|2022-02-28 23:54:40|15286.96|15166.96|15286.76|15166.76|15287.99|15167.99|15286.28|15166.28|10
1646092490000|2022-02-28 23:54:50|15286.58|15166.58|15288.18|15168.18|15288.38|15168.38|15286.58|15166.58|10
1646092500000|2022-02-28 23:55:00|15288.08|15168.08|15288.4|15168.4|15289.18|15169.18|15288.08|15168.08|7
1646092510000|2022-02-28 23:55:10|15288.75|15168.75|15288.51|15168.51|15288.82|15168.82|15287.47|15167.47|10
1646092520000|2022-02-28 23:55:20|15288.71|15168.71|15287.3|15167.3|15288.71|15168.71|15286.94|15166.94|10
1646092530000|2022-02-28 23:55:30|15287.76|15167.76|15287.23|15167.23|15288.33|15168.33|15287.23|15167.23|10
1646092540000|2022-02-28 23:55:40|15287.19|15167.19|15290.41|15170.41|15290.41|15170.41|15287.19|15167.19|10
1646092550000|2022-02-28 23:55:50|15291.49|15171.49|15290.81|15170.81|15291.67|15171.67|15290.64|15170.64|10
1646092560000|2022-02-28 23:56:00|15290.95|15170.95|15289.36|15169.36|15291.82|15171.82|15289.36|15169.36|9
1646092570000|2022-02-28 23:56:10|15289.12|15169.12|15289.25|15169.25|15289.34|15169.34|15288.74|15168.74|10
1646092580000|2022-02-28 23:56:20|15289.22|15169.22|15285.97|15165.97|15289.22|15169.22|15285.97|15165.97|10
1646092590000|2022-02-28 23:56:30|15285.85|15165.85|15283.53|15163.53|15285.85|15165.85|15282.51|15162.51|10
1646092600000|2022-02-28 23:56:40|15283.44|15163.44|15284.27|15164.27|15284.4|15164.4|15283.44|15163.44|10
1646092610000|2022-02-28 23:56:50|15284.29|15164.29|15286.66|15166.66|15286.66|15166.66|15284.29|15164.29|10
1646092620000|2022-02-28 23:57:00|15286.91|15166.91|15288.36|15168.36|15289.01|15169.01|15286.21|15166.21|10
1646092630000|2022-02-28 23:57:10|15288.37|15168.37|15291.37|15171.37|15291.37|15171.37|15288.37|15168.37|10
1646092640000|2022-02-28 23:57:20|15291.78|15171.78|15291.65|15171.65|15291.78|15171.78|15290.84|15170.84|9
1646092650000|2022-02-28 23:57:30|15291.91|15171.91|15290.9|15170.9|15292.57|15172.57|15290.89|15170.89|10
1646092660000|2022-02-28 23:57:40|15290.98|15170.98|15291.65|15171.65|15291.65|15171.65|15289.79|15169.79|9
1646092670000|2022-02-28 23:57:50|15292.12|15172.12|15296.18|15176.18|15296.18|15176.18|15292.12|15172.12|10
1646092680000|2022-02-28 23:58:00|15296.49|15176.49|15302.84|15182.84|15302.84|15182.84|15296.49|15176.49|10
1646092690000|2022-02-28 23:58:10|15303.81|15183.81|15307.14|15187.14|15307.14|15187.14|15303.81|15183.81|9
1646092700000|2022-02-28 23:58:20|15307.31|15187.31|15305.63|15185.63|15307.4|15187.4|15305.63|15185.63|8
1646092710000|2022-02-28 23:58:30|15305.2|15185.2|15303.07|15183.07|15305.55|15185.55|15303.07|15183.07|10
1646092720000|2022-02-28 23:58:40|15303.5|15183.5|15306.38|15186.38|15306.52|15186.52|15303.5|15183.5|10
1646092730000|2022-02-28 23:58:50|15306.92|15186.92|15308.53|15188.53|15308.53|15188.53|15306.81|15186.81|10
1646092740000|2022-02-28 23:59:00|15309.61|15189.61|15309.93|15189.93|15309.93|15189.93|15309.48|15189.48|9
1646092750000|2022-02-28 23:59:10|15309.86|15189.86|15309.41|15189.41|15309.9|15189.9|15308.72|15188.72|10
1646092760000|2022-02-28 23:59:20|15309.74|15189.74|15308.12|15188.12|15309.74|15189.74|15308.12|15188.12|10
1646092770000|2022-02-28 23:59:30|15308.73|15188.73|15309.62|15189.62|15310.18|15190.18|15308.73|15188.73|10
1646092780000|2022-02-28 23:59:40|15310.32|15190.32|15308.22|15188.22|15310.64|15190.64|15308.22|15188.22|9
1646092790000|2022-02-28 23:59:50|15307.7|15187.7|15307.02|15187.02|15308.58|15188.58|15306.89|15186.89|10
1646092800000|2022-03-01 00:00:00|15306.92|15186.92|15303.03|15183.03|15306.92|15186.92|15302.83|15182.83|10
1646092810000|2022-03-01 00:00:10|15303.7|15183.7|15306.32|15186.32|15306.32|15186.32|15302.68|15182.68|10
1646092820000|2022-03-01 00:00:20|15307.27|15187.27|15306.97|15186.97|15307.27|15187.27|15305.09|15185.09|10
1646092830000|2022-03-01 00:00:30|15310.01|15190.01|15309.39|15189.39|15310.01|15190.01|15307.85|15187.85|10
1646092840000|2022-03-01 00:00:40|15309.92|15189.92|15309.04|15189.04|15309.92|15189.92|15308|15188|10
1646092850000|2022-03-01 00:00:50|15308.81|15188.81|15308.77|15188.77|15309.66|15189.66|15308.77|15188.77|10
1646092860000|2022-03-01 00:01:00|15309.54|15189.54|15309.6|15189.6|15310.16|15190.16|15309.08|15189.08|10
1646092870000|2022-03-01 00:01:10|15309.78|15189.78|15311.33|15191.33|15311.33|15191.33|15309.78|15189.78|9
1646092880000|2022-03-01 00:01:20|15311.27|15191.27|15317.29|15197.29|15318.05|15198.05|15311.27|15191.27|10
1646092890000|2022-03-01 00:01:30|15317.45|15197.45|15318.65|15198.65|15318.73|15198.73|15316.29|15196.29|10
1646092900000|2022-03-01 00:01:40|15320.12|15200.12|15321.65|15201.65|15322.72|15202.72|15319.73|15199.73|10
1646092910000|2022-03-01 00:01:50|15324.35|15204.35|15331|15211|15331|15211|15324.35|15204.35|10
1646092920000|2022-03-01 00:02:00|15331.75|15211.75|15332.77|15212.77|15336.79|15216.79|15331.75|15211.75|10
1646092930000|2022-03-01 00:02:10|15331.92|15211.92|15360.88|15240.88|15360.88|15240.88|15328.02|15208.02|10
1646092940000|2022-03-01 00:02:20|15361.68|15241.68|15366.66|15246.66|15368.49|15248.49|15361.68|15241.68|10
1646092950000|2022-03-01 00:02:30|15367.4|15247.4|15381.12|15261.12|15382.04|15262.04|15367.4|15247.4|10
1646092960000|2022-03-01 00:02:40|15381.85|15261.85|15388.06|15268.06|15388.06|15268.06|15381.33|15261.33|10
1646092970000|2022-03-01 00:02:50|15390.44|15270.44|15396.63|15276.63|15397.4|15277.4|15390.44|15270.44|10
1646092980000|2022-03-01 00:03:00|15397.97|15277.97|15408.67|15288.67|15408.67|15288.67|15397.97|15277.97|10
1646092990000|2022-03-01 00:03:10|15408.47|15288.47|15403.85|15283.85|15409.29|15289.29|15403.22|15283.22|10
1646093000000|2022-03-01 00:03:20|15404.27|15284.27|15409.59|15289.59|15410.46|15290.46|15404.27|15284.27|10
1646093010000|2022-03-01 00:03:30|15409.09|15289.09|15406.67|15286.67|15409.09|15289.09|15406.3|15286.3|10
1646093020000|2022-03-01 00:03:40|15406.52|15286.52|15399.83|15279.83|15406.52|15286.52|15399.75|15279.75|10
1646093030000|2022-03-01 00:03:50|15399.92|15279.92|15388.44|15268.44|15399.92|15279.92|15387.06|15267.06|10
1646093040000|2022-03-01 00:04:00|15387.24|15267.24|15389.75|15269.75|15391.05|15271.05|15386.31|15266.31|10
1646093050000|2022-03-01 00:04:10|15389.9|15269.9|15385.82|15265.82|15389.9|15269.9|15385.39|15265.39|10
1646093060000|2022-03-01 00:04:20|15386.41|15266.41|15392.82|15272.82|15392.82|15272.82|15386.41|15266.41|8
1646093070000|2022-03-01 00:04:30|15393.19|15273.19|15403.14|15283.14|15403.14|15283.14|15392.32|15272.32|10
1646093080000|2022-03-01 00:04:40|15404.38|15284.38|15414.34|15294.34|15414.34|15294.34|15404.38|15284.38|10
1646093090000|2022-03-01 00:04:50|15416.14|15296.14|15415.94|15295.94|15416.63|15296.63|15415.01|15295.01|10
1646093100000|2022-03-01 00:05:00|15415.96|15295.96|15415.89|15295.89|15416.51|15296.51|15414.71|15294.71|10
1646093110000|2022-03-01 00:05:10|15416.2|15296.2|15418.79|15298.79|15418.98|15298.98|15416.2|15296.2|10
1646093120000|2022-03-01 00:05:20|15419.3|15299.3|15417.33|15297.33|15420.42|15300.42|15417.33|15297.33|10
1646093130000|2022-03-01 00:05:30|15417.23|15297.23|15413.64|15293.64|15417.23|15297.23|15413.64|15293.64|10
1646093140000|2022-03-01 00:05:40|15413.16|15293.16|15410.22|15290.22|15413.16|15293.16|15410.22|15290.22|10
1646093150000|2022-03-01 00:05:50|15409.15|15289.15|15411.87|15291.87|15412.33|15292.33|15409.15|15289.15|10
1646093160000|2022-03-01 00:06:00|15412.29|15292.29|15408.96|15288.96|15412.49|15292.49|15408.3|15288.3|10
1646093170000|2022-03-01 00:06:10|15409.75|15289.75|15409.26|15289.26|15409.95|15289.95|15407.56|15287.56|9
1646093180000|2022-03-01 00:06:20|15409.31|15289.31|15413.05|15293.05|15413.05|15293.05|15409.31|15289.31|10
1646093190000|2022-03-01 00:06:30|15412.06|15292.06|15410.4|15290.4|15412.06|15292.06|15408.61|15288.61|10
1646093200000|2022-03-01 00:06:40|15411.69|15291.69|15410.1|15290.1|15412.94|15292.94|15410.03|15290.03|10
1646093210000|2022-03-01 00:06:50|15409.14|15289.14|15403.44|15283.44|15409.14|15289.14|15403.44|15283.44|10
1646093220000|2022-03-01 00:07:00|15403.71|15283.71|15403.53|15283.53|15404.49|15284.49|15403.37|15283.37|10
1646093230000|2022-03-01 00:07:10|15403.9|15283.9|15394.55|15274.55|15403.9|15283.9|15394.55|15274.55|10
1646093240000|2022-03-01 00:07:20|15393.09|15273.09|15368.98|15248.98|15393.09|15273.09|15368.98|15248.98|10
1646093250000|2022-03-01 00:07:30|15369.02|15249.02|15361.13|15241.13|15369.02|15249.02|15361.13|15241.13|10
1646093260000|2022-03-01 00:07:40|15360.93|15240.93|15355.43|15235.43|15360.93|15240.93|15355.43|15235.43|10
1646093270000|2022-03-01 00:07:50|15355.48|15235.48|15359.62|15239.62|15359.86|15239.86|15355|15235|10
1646093280000|2022-03-01 00:08:00|15359.76|15239.76|15367.97|15247.97|15369.94|15249.94|15359.39|15239.39|10
1646093290000|2022-03-01 00:08:10|15369.16|15249.16|15370.39|15250.39|15370.76|15250.76|15368.87|15248.87|10
1646093300000|2022-03-01 00:08:20|15370.96|15250.96|15372.66|15252.66|15372.66|15252.66|15370.96|15250.96|10
1646093310000|2022-03-01 00:08:30|15372.8|15252.8|15377.58|15257.58|15377.58|15257.58|15372.8|15252.8|10
1646093320000|2022-03-01 00:08:40|15379.1|15259.1|15381.06|15261.06|15381.14|15261.14|15378.89|15258.89|10
1646093330000|2022-03-01 00:08:50|15381.82|15261.82|15384.22|15264.22|15384.41|15264.41|15381.82|15261.82|9
1646093340000|2022-03-01 00:09:00|15383.59|15263.59|15378.76|15258.76|15383.59|15263.59|15378.76|15258.76|9
1646093350000|2022-03-01 00:09:10|15379.55|15259.55|15382.59|15262.59|15384.31|15264.31|15379.55|15259.55|10
1646093360000|2022-03-01 00:09:20|15384.3|15264.3|15386.36|15266.36|15386.36|15266.36|15383.59|15263.59|10
1646093370000|2022-03-01 00:09:30|15387.65|15267.65|15388.92|15268.92|15389.19|15269.19|15387.65|15267.65|10
1646093380000|2022-03-01 00:09:40|15388.08|15268.08|15386.96|15266.96|15388.08|15268.08|15386.84|15266.84|10
1646093390000|2022-03-01 00:09:50|15386.53|15266.53|15388.51|15268.51|15388.98|15268.98|15386.53|15266.53|10
1646093400000|2022-03-01 00:10:00|15388.68|15268.68|15389.96|15269.96|15390.42|15270.42|15388.04|15268.04|10
1646093410000|2022-03-01 00:10:10|15389.69|15269.69|15395.02|15275.02|15395.19|15275.19|15389.69|15269.69|10
1646093420000|2022-03-01 00:10:20|15395.49|15275.49|15395.86|15275.86|15396.97|15276.97|15395.49|15275.49|9
1646093430000|2022-03-01 00:10:30|15396.08|15276.08|15400.35|15280.35|15400.35|15280.35|15395.73|15275.73|10
1646093440000|2022-03-01 00:10:40|15400.62|15280.62|15403.44|15283.44|15403.44|15283.44|15400.62|15280.62|10
1646093450000|2022-03-01 00:10:50|15403.36|15283.36|15412.29|15292.29|15412.29|15292.29|15403.36|15283.36|10
1646093460000|2022-03-01 00:11:00|15415.76|15295.76|15420.81|15300.81|15420.86|15300.86|15415.76|15295.76|8
1646093470000|2022-03-01 00:11:10|15421.15|15301.15|15421.44|15301.44|15421.44|15301.44|15420.68|15300.68|7
1646093480000|2022-03-01 00:11:20|15425.4|15305.4|15439.2|15319.2|15439.2|15319.2|15425.4|15305.4|10
1646093490000|2022-03-01 00:11:30|15441.46|15321.46|15449.28|15329.28|15449.8|15329.8|15441.46|15321.46|10
1646093500000|2022-03-01 00:11:40|15449.42|15329.42|15453.12|15333.12|15453.12|15333.12|15449.42|15329.42|10
1646093510000|2022-03-01 00:11:50|15453.61|15333.61|15464.6|15344.6|15465.16|15345.16|15453.61|15333.61|10
1646093520000|2022-03-01 00:12:00|15466.2|15346.2|15469.23|15349.23|15470.26|15350.26|15466.2|15346.2|10
1646093530000|2022-03-01 00:12:10|15469.12|15349.12|15469.4|15349.4|15470.45|15350.45|15468.71|15348.71|9
1646093540000|2022-03-01 00:12:20|15469.67|15349.67|15473.66|15353.66|15473.91|15353.91|15469.67|15349.67|10
1646093550000|2022-03-01 00:12:30|15474.08|15354.08|15466.69|15346.69|15474.96|15354.96|15466.56|15346.56|10
1646093560000|2022-03-01 00:12:40|15465.58|15345.58|15463.97|15343.97|15466.11|15346.11|15463.97|15343.97|10
1646093570000|2022-03-01 00:12:50|15464.61|15344.61|15465.31|15345.31|15465.35|15345.35|15463.89|15343.89|10
1646093580000|2022-03-01 00:13:00|15464.78|15344.78|15465.54|15345.54|15466.61|15346.61|15464.78|15344.78|10
1646093590000|2022-03-01 00:13:10|15465.91|15345.91|15467.33|15347.33|15467.94|15347.94|15465.91|15345.91|10
1646093600000|2022-03-01 00:13:20|15467.24|15347.24|15465.82|15345.82|15467.84|15347.84|15465.57|15345.57|10
1646093610000|2022-03-01 00:13:30|15466.39|15346.39|15451.21|15331.21|15466.39|15346.39|15451.21|15331.21|10
1646093620000|2022-03-01 00:13:40|15449.06|15329.06|15439.63|15319.63|15449.06|15329.06|15439.63|15319.63|9
1646093630000|2022-03-01 00:13:50|15439.6|15319.6|15439.84|15319.84|15439.84|15319.84|15439.08|15319.08|10
1646093640000|2022-03-01 00:14:00|15439.21|15319.21|15436.58|15316.58|15439.91|15319.91|15436.58|15316.58|10
1646093650000|2022-03-01 00:14:10|15435.14|15315.14|15432.29|15312.29|15435.14|15315.14|15432.01|15312.01|10
1646093660000|2022-03-01 00:14:20|15431.82|15311.82|15428.89|15308.89|15432.22|15312.22|15428.04|15308.04|10
1646093670000|2022-03-01 00:14:30|15428.53|15308.53|15429.46|15309.46|15429.46|15309.46|15427.12|15307.12|9
1646093680000|2022-03-01 00:14:40|15428.97|15308.97|15430.97|15310.97|15430.97|15310.97|15428.7|15308.7|10
1646093690000|2022-03-01 00:14:50|15430.31|15310.31|15424.02|15304.02|15430.53|15310.53|15424.02|15304.02|10
1646093700000|2022-03-01 00:15:00|15423.71|15303.71|15422.77|15302.77|15423.72|15303.72|15422.7|15302.7|10
1646093710000|2022-03-01 00:15:10|15422.54|15302.54|15418.8|15298.8|15422.54|15302.54|15418.8|15298.8|10
1646093720000|2022-03-01 00:15:20|15418.55|15298.55|15418.1|15298.1|15419.01|15299.01|15416.95|15296.95|10
1646093730000|2022-03-01 00:15:30|15417.91|15297.91|15413.84|15293.84|15417.91|15297.91|15413.84|15293.84|10
1646093740000|2022-03-01 00:15:40|15413.27|15293.27|15411.25|15291.25|15413.27|15293.27|15411.09|15291.09|10
1646093750000|2022-03-01 00:15:50|15409.78|15289.78|15403.88|15283.88|15409.81|15289.81|15403.88|15283.88|9
1646093760000|2022-03-01 00:16:00|15402.48|15282.48|15398.38|15278.38|15402.48|15282.48|15397.03|15277.03|10
1646093770000|2022-03-01 00:16:10|15396.65|15276.65|15395.66|15275.66|15396.65|15276.65|15394.34|15274.34|10
1646093780000|2022-03-01 00:16:20|15391.57|15271.57|15392.5|15272.5|15398.71|15278.71|15391.57|15271.57|10
1646093790000|2022-03-01 00:16:30|15392.58|15272.58|15392.82|15272.82|15393.06|15273.06|15391.34|15271.34|9
1646093800000|2022-03-01 00:16:40|15392.83|15272.83|15393.24|15273.24|15395.6|15275.6|15392.83|15272.83|10
1646093810000|2022-03-01 00:16:50|15393.2|15273.2|15390.96|15270.96|15393.72|15273.72|15390.21|15270.21|10
1646093820000|2022-03-01 00:17:00|15391.06|15271.06|15392.2|15272.2|15392.2|15272.2|15389.62|15269.62|10
1646093830000|2022-03-01 00:17:10|15392.15|15272.15|15386.6|15266.6|15392.15|15272.15|15386.6|15266.6|10
1646093840000|2022-03-01 00:17:20|15386.46|15266.46|15380.44|15260.44|15386.46|15266.46|15380.44|15260.44|10
1646093850000|2022-03-01 00:17:30|15379.69|15259.69|15377.72|15257.72|15379.69|15259.69|15377.46|15257.46|10
1646093860000|2022-03-01 00:17:40|15377.57|15257.57|15371.4|15251.4|15377.57|15257.57|15370.33|15250.33|10
1646093870000|2022-03-01 00:17:50|15371.77|15251.77|15372.11|15252.11|15372.11|15252.11|15371.36|15251.36|10
1646093880000|2022-03-01 00:18:00|15371.83|15251.83|15372.06|15252.06|15372.4|15252.4|15371.19|15251.19|10
1646093890000|2022-03-01 00:18:10|15371.96|15251.96|15368.97|15248.97|15372.32|15252.32|15368.62|15248.62|10
1646093900000|2022-03-01 00:18:20|15369.16|15249.16|15363.62|15243.62|15369.2|15249.2|15363.22|15243.22|10
1646093910000|2022-03-01 00:18:30|15362.78|15242.78|15357.74|15237.74|15362.78|15242.78|15357.74|15237.74|10
1646093920000|2022-03-01 00:18:40|15356.06|15236.06|15345.41|15225.41|15356.22|15236.22|15345.04|15225.04|10
1646093930000|2022-03-01 00:18:50|15345.46|15225.46|15339.12|15219.12|15345.46|15225.46|15339.12|15219.12|10
1646093940000|2022-03-01 00:19:00|15338.9|15218.9|15334.73|15214.73|15338.9|15218.9|15334.73|15214.73|10
1646093950000|2022-03-01 00:19:10|15331.72|15211.72|15326.22|15206.22|15331.72|15211.72|15326.22|15206.22|10
1646093960000|2022-03-01 00:19:20|15329.42|15209.42|15326.55|15206.55|15329.42|15209.42|15326.3|15206.3|9
1646093970000|2022-03-01 00:19:30|15326.23|15206.23|15326.2|15206.2|15326.23|15206.23|15323.52|15203.52|10
1646093980000|2022-03-01 00:19:40|15326.46|15206.46|15336.2|15216.2|15336.2|15216.2|15324.77|15204.77|10
1646093990000|2022-03-01 00:19:50|15336.23|15216.23|15337.44|15217.44|15339|15219|15336.23|15216.23|9
1646094000000|2022-03-01 00:20:00|15336.7|15216.7|15337.24|15217.24|15337.3|15217.3|15335.35|15215.35|10
1646094010000|2022-03-01 00:20:10|15337.37|15217.37|15342.2|15222.2|15342.2|15222.2|15335.72|15215.72|10
1646094020000|2022-03-01 00:20:20|15342.02|15222.02|15344.74|15224.74|15345.05|15225.05|15342.02|15222.02|10
1646094030000|2022-03-01 00:20:30|15344.98|15224.98|15344.73|15224.73|15345.33|15225.33|15344.21|15224.21|10
1646094040000|2022-03-01 00:20:40|15344.76|15224.76|15344.52|15224.52|15346.51|15226.51|15344.44|15224.44|10
1646094050000|2022-03-01 00:20:50|15344.22|15224.22|15347.68|15227.68|15347.68|15227.68|15344.22|15224.22|10
1646094060000|2022-03-01 00:21:00|15347.83|15227.83|15345.63|15225.63|15348.05|15228.05|15345.63|15225.63|10
1646094070000|2022-03-01 00:21:10|15345.65|15225.65|15345.87|15225.87|15345.99|15225.99|15345.65|15225.65|8
1646094080000|2022-03-01 00:21:20|15345.19|15225.19|15338.7|15218.7|15345.19|15225.19|15338.7|15218.7|9
1646094090000|2022-03-01 00:21:30|15337.11|15217.11|15334.05|15214.05|15337.22|15217.22|15334.05|15214.05|10
1646094100000|2022-03-01 00:21:40|15334.19|15214.19|15333.68|15213.68|15335.24|15215.24|15333.59|15213.59|10
1646094110000|2022-03-01 00:21:50|15332.73|15212.73|15335.25|15215.25|15335.25|15215.25|15332.73|15212.73|10
1646094120000|2022-03-01 00:22:00|15335.21|15215.21|15334.59|15214.59|15336.09|15216.09|15334.59|15214.59|10
1646094130000|2022-03-01 00:22:10|15334.1|15214.1|15331.54|15211.54|15334.1|15214.1|15330.98|15210.98|10
1646094140000|2022-03-01 00:22:20|15332.31|15212.31|15333.5|15213.5|15333.67|15213.67|15331.79|15211.79|9
1646094150000|2022-03-01 00:22:30|15333.44|15213.44|15330.66|15210.66|15333.44|15213.44|15330.66|15210.66|10
1646094160000|2022-03-01 00:22:40|15330.71|15210.71|15327.52|15207.52|15330.71|15210.71|15326.87|15206.87|10
1646094170000|2022-03-01 00:22:50|15326.4|15206.4|15327.98|15207.98|15327.98|15207.98|15325.29|15205.29|10
1646094180000|2022-03-01 00:23:00|15328.76|15208.76|15329.3|15209.3|15329.41|15209.41|15328.76|15208.76|10
1646094190000|2022-03-01 00:23:10|15328.96|15208.96|15327.98|15207.98|15329.14|15209.14|15327.95|15207.95|10
1646094200000|2022-03-01 00:23:20|15328.12|15208.12|15324.36|15204.36|15328.12|15208.12|15324.36|15204.36|10
1646094210000|2022-03-01 00:23:30|15324.88|15204.88|15322.23|15202.23|15324.88|15204.88|15322.23|15202.23|10
1646094220000|2022-03-01 00:23:40|15322.78|15202.78|15324.08|15204.08|15324.57|15204.57|15322.78|15202.78|10
1646094230000|2022-03-01 00:23:50|15324.28|15204.28|15329.43|15209.43|15329.61|15209.61|15324.28|15204.28|10
1646094240000|2022-03-01 00:24:00|15331.16|15211.16|15330.57|15210.57|15331.19|15211.19|15330|15210|10
1646094250000|2022-03-01 00:24:10|15330.29|15210.29|15331.2|15211.2|15331.2|15211.2|15329.82|15209.82|10
1646094260000|2022-03-01 00:24:20|15332.49|15212.49|15334.03|15214.03|15334.33|15214.33|15331.43|15211.43|10
1646094270000|2022-03-01 00:24:30|15334.64|15214.64|15333.97|15213.97|15335.02|15215.02|15333.97|15213.97|10
1646094280000|2022-03-01 00:24:40|15334.3|15214.3|15335.97|15215.97|15336.64|15216.64|15334.3|15214.3|10
1646094290000|2022-03-01 00:24:50|15335.77|15215.77|15334.38|15214.38|15335.77|15215.77|15334.38|15214.38|10
1646094300000|2022-03-01 00:25:00|15334.52|15214.52|15331.24|15211.24|15334.52|15214.52|15331.24|15211.24|10
1646094310000|2022-03-01 00:25:10|15330.97|15210.97|15331.68|15211.68|15331.68|15211.68|15330.63|15210.63|9
1646094320000|2022-03-01 00:25:20|15331.82|15211.82|15328.27|15208.27|15331.92|15211.92|15327.86|15207.86|8
1646094330000|2022-03-01 00:25:30|15327.54|15207.54|15325.63|15205.63|15327.54|15207.54|15325.37|15205.37|10
1646094340000|2022-03-01 00:25:40|15325.73|15205.73|15325.68|15205.68|15326.28|15206.28|15325.1|15205.1|10
1646094350000|2022-03-01 00:25:50|15325.55|15205.55|15325.53|15205.53|15326.34|15206.34|15325.16|15205.16|10
1646094360000|2022-03-01 00:26:00|15325.38|15205.38|15331.55|15211.55|15331.55|15211.55|15325.3|15205.3|10
1646094370000|2022-03-01 00:26:10|15331.58|15211.58|15332.61|15212.61|15333.81|15213.81|15331.58|15211.58|9
1646094380000|2022-03-01 00:26:20|15332.86|15212.86|15337|15217|15337.32|15217.32|15332.26|15212.26|10
1646094390000|2022-03-01 00:26:30|15337.5|15217.5|15340.54|15220.54|15340.54|15220.54|15337.5|15217.5|8
1646094400000|2022-03-01 00:26:40|15340.8|15220.8|15342.94|15222.94|15343.21|15223.21|15340.34|15220.34|10
1646094410000|2022-03-01 00:26:50|15343.64|15223.64|15350.54|15230.54|15350.54|15230.54|15343.64|15223.64|10
1646094420000|2022-03-01 00:27:00|15351.07|15231.07|15353.44|15233.44|15354.45|15234.45|15351.07|15231.07|10
1646094430000|2022-03-01 00:27:10|15353.42|15233.42|15357.49|15237.49|15357.92|15237.92|15353.42|15233.42|10
1646094440000|2022-03-01 00:27:20|15357.42|15237.42|15358.5|15238.5|15358.66|15238.66|15357.42|15237.42|10
1646094450000|2022-03-01 00:27:30|15357.48|15237.48|15359.14|15239.14|15360.56|15240.56|15357.48|15237.48|10
1646094460000|2022-03-01 00:27:40|15358.62|15238.62|15358.09|15238.09|15358.71|15238.71|15358.09|15238.09|10
1646094470000|2022-03-01 00:27:50|15358.26|15238.26|15359.56|15239.56|15359.99|15239.99|15358.23|15238.23|10
1646094480000|2022-03-01 00:28:00|15359.59|15239.59|15358.94|15238.94|15359.76|15239.76|15358.94|15238.94|8
1646094490000|2022-03-01 00:28:10|15358.91|15238.91|15363.3|15243.3|15363.45|15243.45|15358.91|15238.91|10
1646094500000|2022-03-01 00:28:20|15364.05|15244.05|15371.75|15251.75|15371.75|15251.75|15364.05|15244.05|10
1646094510000|2022-03-01 00:28:30|15372.31|15252.31|15373.3|15253.3|15373.51|15253.51|15372.27|15252.27|10
1646094520000|2022-03-01 00:28:40|15373.37|15253.37|15376.22|15256.22|15376.22|15256.22|15373.37|15253.37|10
1646094530000|2022-03-01 00:28:50|15376.9|15256.9|15385.7|15265.7|15385.7|15265.7|15376.9|15256.9|10
1646094540000|2022-03-01 00:29:00|15385.9|15265.9|15391.48|15271.48|15391.88|15271.88|15385.9|15265.9|10
1646094550000|2022-03-01 00:29:10|15391.39|15271.39|15392.31|15272.31|15392.31|15272.31|15391.39|15271.39|10
1646094560000|2022-03-01 00:29:20|15392.61|15272.61|15392.37|15272.37|15392.95|15272.95|15392.37|15272.37|10
1646094570000|2022-03-01 00:29:30|15392.6|15272.6|15393.77|15273.77|15394.48|15274.48|15392.25|15272.25|9
1646094580000|2022-03-01 00:29:40|15393.42|15273.42|15395.41|15275.41|15395.41|15275.41|15393.32|15273.32|10
1646094590000|2022-03-01 00:29:50|15395.56|15275.56|15394.87|15274.87|15395.56|15275.56|15394.45|15274.45|10
1646094600000|2022-03-01 00:30:00|15395.27|15275.27|15392.56|15272.56|15396.22|15276.22|15392.56|15272.56|10
1646094610000|2022-03-01 00:30:10|15390.23|15270.23|15385.62|15265.62|15390.23|15270.23|15385.6|15265.6|10
1646094620000|2022-03-01 00:30:20|15385.14|15265.14|15386.48|15266.48|15386.48|15266.48|15384.62|15264.62|10
1646094630000|2022-03-01 00:30:30|15386.69|15266.69|15390.78|15270.78|15391|15271|15386.69|15266.69|10
1646094640000|2022-03-01 00:30:40|15390.05|15270.05|15386.52|15266.52|15390.31|15270.31|15386.52|15266.52|7
1646094650000|2022-03-01 00:30:50|15386.45|15266.45|15384.81|15264.81|15386.45|15266.45|15384.29|15264.29|10
1646094660000|2022-03-01 00:31:00|15384.91|15264.91|15375.83|15255.83|15384.91|15264.91|15375.83|15255.83|10
1646094670000|2022-03-01 00:31:10|15374.73|15254.73|15375.38|15255.38|15375.89|15255.89|15374.48|15254.48|10
1646094680000|2022-03-01 00:31:20|15375.34|15255.34|15375.21|15255.21|15375.34|15255.34|15374.03|15254.03|10
1646094690000|2022-03-01 00:31:30|15374.73|15254.73|15375.58|15255.58|15375.9|15255.9|15374.73|15254.73|9
1646094700000|2022-03-01 00:31:40|15376.01|15256.01|15377.97|15257.97|15377.97|15257.97|15376.01|15256.01|10
1646094710000|2022-03-01 00:31:50|15378.34|15258.34|15378.92|15258.92|15380.68|15260.68|15378.16|15258.16|10
1646094720000|2022-03-01 00:32:00|15378.21|15258.21|15375.55|15255.55|15378.21|15258.21|15375.55|15255.55|8
1646094730000|2022-03-01 00:32:10|15375.68|15255.68|15375.62|15255.62|15375.68|15255.68|15374.03|15254.03|9
1646094740000|2022-03-01 00:32:20|15374.56|15254.56|15374.7|15254.7|15376.4|15256.4|15374.56|15254.56|10
1646094750000|2022-03-01 00:32:30|15374.98|15254.98|15375.48|15255.48|15375.51|15255.51|15373.66|15253.66|10
1646094760000|2022-03-01 00:32:40|15375.3|15255.3|15375.03|15255.03|15375.77|15255.77|15374.85|15254.85|10
1646094770000|2022-03-01 00:32:50|15375.75|15255.75|15371.99|15251.99|15375.88|15255.88|15371.99|15251.99|10
1646094780000|2022-03-01 00:33:00|15371.93|15251.93|15373.08|15253.08|15373.08|15253.08|15371.29|15251.29|9
1646094790000|2022-03-01 00:33:10|15372.89|15252.89|15378.8|15258.8|15378.8|15258.8|15372.89|15252.89|10
1646094800000|2022-03-01 00:33:20|15379.01|15259.01|15384.3|15264.3|15384.3|15264.3|15379.01|15259.01|9
1646094810000|2022-03-01 00:33:30|15385.81|15265.81|15389.11|15269.11|15389.31|15269.31|15385.5|15265.5|9
1646094820000|2022-03-01 00:33:40|15390.01|15270.01|15391.92|15271.92|15392.75|15272.75|15390.01|15270.01|10
1646094830000|2022-03-01 00:33:50|15391.61|15271.61|15391.53|15271.53|15391.61|15271.61|15390.8|15270.8|10
1646094840000|2022-03-01 00:34:00|15392.49|15272.49|15393.43|15273.43|15393.67|15273.67|15392.49|15272.49|10
1646094850000|2022-03-01 00:34:10|15392.64|15272.64|15393.78|15273.78|15394.17|15274.17|15392.37|15272.37|9
1646094860000|2022-03-01 00:34:20|15393.4|15273.4|15392.5|15272.5|15393.4|15273.4|15391.83|15271.83|10
1646094870000|2022-03-01 00:34:30|15393.04|15273.04|15394.3|15274.3|15394.3|15274.3|15392.79|15272.79|10
1646094880000|2022-03-01 00:34:40|15393.93|15273.93|15393.38|15273.38|15394.85|15274.85|15392.79|15272.79|10
1646094890000|2022-03-01 00:34:50|15393.08|15273.08|15401|15281|15401|15281|15393.08|15273.08|10
1646094900000|2022-03-01 00:35:00|15402.58|15282.58|15400.25|15280.25|15402.93|15282.93|15400.24|15280.24|10
1646094910000|2022-03-01 00:35:10|15399.31|15279.31|15393.73|15273.73|15399.91|15279.91|15393.73|15273.73|10
1646094920000|2022-03-01 00:35:20|15393.58|15273.58|15389.63|15269.63|15393.71|15273.71|15389.48|15269.48|10
1646094930000|2022-03-01 00:35:30|15389.07|15269.07|15388.4|15268.4|15389.07|15269.07|15387.99|15267.99|10
1646094940000|2022-03-01 00:35:40|15388.31|15268.31|15388.67|15268.67|15388.72|15268.72|15387.94|15267.94|9
1646094950000|2022-03-01 00:35:50|15388.98|15268.98|15388.95|15268.95|15389.01|15269.01|15388.09|15268.09|9
1646094960000|2022-03-01 00:36:00|15388.75|15268.75|15393.84|15273.84|15393.84|15273.84|15388.75|15268.75|10
1646094970000|2022-03-01 00:36:10|15393.64|15273.64|15394.64|15274.64|15395.35|15275.35|15393.64|15273.64|10
1646094980000|2022-03-01 00:36:20|15394.69|15274.69|15394.39|15274.39|15394.69|15274.69|15391.69|15271.69|10
1646094990000|2022-03-01 00:36:30|15395.01|15275.01|15399.91|15279.91|15400.46|15280.46|15394.41|15274.41|10
1646095000000|2022-03-01 00:36:40|15399.72|15279.72|15406.64|15286.64|15407.15|15287.15|15399.72|15279.72|10
1646095010000|2022-03-01 00:36:50|15407.22|15287.22|15407.68|15287.68|15408.29|15288.29|15407.11|15287.11|10
1646095020000|2022-03-01 00:37:00|15406.99|15286.99|15413.71|15293.71|15413.71|15293.71|15406.78|15286.78|10
1646095030000|2022-03-01 00:37:10|15414.68|15294.68|15419.29|15299.29|15419.49|15299.49|15414.44|15294.44|10
1646095040000|2022-03-01 00:37:20|15419.14|15299.14|15422.62|15302.62|15422.95|15302.95|15419.14|15299.14|10
1646095050000|2022-03-01 00:37:30|15422.07|15302.07|15420.45|15300.45|15422.07|15302.07|15420.25|15300.25|9
1646095060000|2022-03-01 00:37:40|15420.07|15300.07|15419.12|15299.12|15420.45|15300.45|15418.06|15298.06|10
1646095070000|2022-03-01 00:37:50|15419.39|15299.39|15421.31|15301.31|15421.31|15301.31|15419.39|15299.39|8
1646095080000|2022-03-01 00:38:00|15421.27|15301.27|15424.74|15304.74|15424.74|15304.74|15421.27|15301.27|10
1646095090000|2022-03-01 00:38:10|15424.58|15304.58|15424.39|15304.39|15425.07|15305.07|15424.29|15304.29|9
1646095100000|2022-03-01 00:38:20|15424.19|15304.19|15420.99|15300.99|15425.06|15305.06|15420.99|15300.99|9
1646095110000|2022-03-01 00:38:30|15420.82|15300.82|15416.89|15296.89|15420.82|15300.82|15416.89|15296.89|10
1646095120000|2022-03-01 00:38:40|15415.97|15295.97|15414.02|15294.02|15416.34|15296.34|15413.95|15293.95|9
1646095130000|2022-03-01 00:38:50|15414.11|15294.11|15416.9|15296.9|15416.9|15296.9|15414.11|15294.11|9
1646095140000|2022-03-01 00:39:00|15414.31|15294.31|15410.72|15290.72|15414.31|15294.31|15410.66|15290.66|10
1646095150000|2022-03-01 00:39:10|15410.55|15290.55|15410.8|15290.8|15411.38|15291.38|15410.55|15290.55|9
1646095160000|2022-03-01 00:39:20|15411.41|15291.41|15409.73|15289.73|15411.43|15291.43|15409.25|15289.25|10
1646095170000|2022-03-01 00:39:30|15409.91|15289.91|15408.73|15288.73|15410.03|15290.03|15408.02|15288.02|9
1646095180000|2022-03-01 00:39:40|15408.56|15288.56|15409.44|15289.44|15409.44|15289.44|15408.06|15288.06|10
1646095190000|2022-03-01 00:39:50|15410.06|15290.06|15406.78|15286.78|15410.13|15290.13|15406.78|15286.78|10
1646095200000|2022-03-01 00:40:00|15405.95|15285.95|15406.95|15286.95|15406.95|15286.95|15405|15285|10
1646095210000|2022-03-01 00:40:10|15406.82|15286.82|15410.28|15290.28|15410.28|15290.28|15406.82|15286.82|8
1646095220000|2022-03-01 00:40:20|15410.64|15290.64|15410.69|15290.69|15411.09|15291.09|15409.74|15289.74|10
1646095230000|2022-03-01 00:40:30|15410.83|15290.83|15411.09|15291.09|15411.75|15291.75|15410.83|15290.83|10
1646095240000|2022-03-01 00:40:40|15411.22|15291.22|15413.16|15293.16|15413.83|15293.83|15411.01|15291.01|9
1646095250000|2022-03-01 00:40:50|15413.02|15293.02|15407.48|15287.48|15413.02|15293.02|15407.48|15287.48|9
1646095260000|2022-03-01 00:41:00|15407.23|15287.23|15404.89|15284.89|15407.72|15287.72|15404.85|15284.85|10
1646095270000|2022-03-01 00:41:10|15404.6|15284.6|15404.22|15284.22|15404.6|15284.6|15403.77|15283.77|10
1646095280000|2022-03-01 00:41:20|15404.01|15284.01|15405.33|15285.33|15405.45|15285.45|15403.64|15283.64|10
1646095290000|2022-03-01 00:41:30|15405.31|15285.31|15405.47|15285.47|15405.47|15285.47|15404.47|15284.47|10
1646095300000|2022-03-01 00:41:40|15406.97|15286.97|15408.06|15288.06|15408.33|15288.33|15406.97|15286.97|10
1646095310000|2022-03-01 00:41:50|15407.83|15287.83|15406.06|15286.06|15407.83|15287.83|15405.74|15285.74|10
1646095320000|2022-03-01 00:42:00|15405.95|15285.95|15404.06|15284.06|15405.95|15285.95|15403.9|15283.9|8
1646095330000|2022-03-01 00:42:10|15404.21|15284.21|15404.35|15284.35|15405.06|15285.06|15404.21|15284.21|9
1646095340000|2022-03-01 00:42:20|15405.97|15285.97|15406.68|15286.68|15406.95|15286.95|15405.3|15285.3|10
1646095350000|2022-03-01 00:42:30|15406.2|15286.2|15402.62|15282.62|15406.2|15286.2|15402.46|15282.46|9
1646095360000|2022-03-01 00:42:40|15402.67|15282.67|15403.46|15283.46|15403.46|15283.46|15402.1|15282.1|10
1646095370000|2022-03-01 00:42:50|15403.03|15283.03|15405.5|15285.5|15405.5|15285.5|15403.03|15283.03|10
1646095380000|2022-03-01 00:43:00|15404.54|15284.54|15403.48|15283.48|15404.54|15284.54|15403.39|15283.39|10
1646095390000|2022-03-01 00:43:10|15403.64|15283.64|15404.32|15284.32|15404.44|15284.44|15403.21|15283.21|9
1646095400000|2022-03-01 00:43:20|15405.18|15285.18|15408.75|15288.75|15408.75|15288.75|15405.18|15285.18|9
1646095410000|2022-03-01 00:43:30|15409.19|15289.19|15410.22|15290.22|15410.22|15290.22|15409.08|15289.08|9
1646095420000|2022-03-01 00:43:40|15410.08|15290.08|15411.21|15291.21|15411.21|15291.21|15410.08|15290.08|10
1646095430000|2022-03-01 00:43:50|15411.51|15291.51|15409.97|15289.97|15411.51|15291.51|15409.97|15289.97|10
1646095440000|2022-03-01 00:44:00|15410.04|15290.04|15410.46|15290.46|15410.51|15290.51|15410.04|15290.04|10
1646095450000|2022-03-01 00:44:10|15410.69|15290.69|15410.81|15290.81|15411.04|15291.04|15410.41|15290.41|9
1646095460000|2022-03-01 00:44:20|15411.07|15291.07|15415.07|15295.07|15415.07|15295.07|15411.07|15291.07|10
1646095470000|2022-03-01 00:44:30|15415.14|15295.14|15413.26|15293.26|15415.23|15295.23|15413.22|15293.22|10
1646095480000|2022-03-01 00:44:40|15413.21|15293.21|15411.54|15291.54|15413.86|15293.86|15411.54|15291.54|10
1646095490000|2022-03-01 00:44:50|15411.45|15291.45|15411.13|15291.13|15411.56|15291.56|15411.13|15291.13|9
1646095500000|2022-03-01 00:45:00|15410.21|15290.21|15410.12|15290.12|15410.5|15290.5|15409.43|15289.43|9
1646095510000|2022-03-01 00:45:10|15409.66|15289.66|15407.37|15287.37|15409.66|15289.66|15406.37|15286.37|9
1646095520000|2022-03-01 00:45:20|15406.76|15286.76|15414.13|15294.13|15414.13|15294.13|15406.55|15286.55|10
1646095530000|2022-03-01 00:45:30|15415.23|15295.23|15414.33|15294.33|15415.23|15295.23|15414.2|15294.2|9
1646095540000|2022-03-01 00:45:40|15414.1|15294.1|15411.53|15291.53|15414.41|15294.41|15411.53|15291.53|9
1646095550000|2022-03-01 00:45:50|15411.82|15291.82|15409.45|15289.45|15411.82|15291.82|15409.23|15289.23|10
1646095560000|2022-03-01 00:46:00|15409.18|15289.18|15408.48|15288.48|15409.85|15289.85|15405.13|15285.13|10
1646095570000|2022-03-01 00:46:10|15406.97|15286.97|15442.64|15322.64|15442.64|15322.64|15406.97|15286.97|10
1646095580000|2022-03-01 00:46:20|15442.62|15322.62|15440.37|15320.37|15446.5|15326.5|15439.39|15319.39|10
1646095590000|2022-03-01 00:46:30|15439.52|15319.52|15431.51|15311.51|15439.66|15319.66|15431.51|15311.51|10
1646095600000|2022-03-01 00:46:40|15431.36|15311.36|15425.82|15305.82|15431.36|15311.36|15425.82|15305.82|10
1646095610000|2022-03-01 00:46:50|15425.56|15305.56|15422.3|15302.3|15425.56|15305.56|15419.85|15299.85|10
1646095620000|2022-03-01 00:47:00|15422.63|15302.63|15422.45|15302.45|15423.46|15303.46|15422.45|15302.45|8
1646095630000|2022-03-01 00:47:10|15421.59|15301.59|15420.06|15300.06|15421.59|15301.59|15420.06|15300.06|10
1646095640000|2022-03-01 00:47:20|15419.93|15299.93|15416.18|15296.18|15419.97|15299.97|15416.04|15296.04|10
1646095650000|2022-03-01 00:47:30|15414.97|15294.97|15401.39|15281.39|15414.97|15294.97|15401.39|15281.39|10
1646095660000|2022-03-01 00:47:40|15401.93|15281.93|15400.23|15280.23|15401.93|15281.93|15399.9|15279.9|10
1646095670000|2022-03-01 00:47:50|15401.23|15281.23|15400.51|15280.51|15401.23|15281.23|15398.78|15278.78|10
1646095680000|2022-03-01 00:48:00|15399.94|15279.94|15393.44|15273.44|15399.94|15279.94|15393.44|15273.44|10
1646095690000|2022-03-01 00:48:10|15393.47|15273.47|15386.89|15266.89|15393.48|15273.48|15386.49|15266.49|10
1646095700000|2022-03-01 00:48:20|15386.6|15266.6|15381.58|15261.58|15386.6|15266.6|15381.58|15261.58|10
1646095710000|2022-03-01 00:48:30|15382.49|15262.49|15371.86|15251.86|15382.49|15262.49|15371.86|15251.86|10
1646095720000|2022-03-01 00:48:40|15372.02|15252.02|15368.32|15248.32|15372.32|15252.32|15367.56|15247.56|10
1646095730000|2022-03-01 00:48:50|15367.88|15247.88|15362.6|15242.6|15367.88|15247.88|15362.6|15242.6|10
1646095740000|2022-03-01 00:49:00|15361.53|15241.53|15361.33|15241.33|15361.57|15241.57|15360.51|15240.51|10
1646095750000|2022-03-01 00:49:10|15361.28|15241.28|15359.38|15239.38|15362.15|15242.15|15358.54|15238.54|10
1646095760000|2022-03-01 00:49:20|15359.33|15239.33|15356.26|15236.26|15359.33|15239.33|15356.26|15236.26|10
1646095770000|2022-03-01 00:49:30|15356.32|15236.32|15351.56|15231.56|15357.3|15237.3|15351.56|15231.56|10
1646095780000|2022-03-01 00:49:40|15351.13|15231.13|15347.3|15227.3|15351.13|15231.13|15347.07|15227.07|9
1646095790000|2022-03-01 00:49:50|15347.53|15227.53|15350.65|15230.65|15351.24|15231.24|15347.53|15227.53|10
1646095800000|2022-03-01 00:50:00|15351.17|15231.17|15350.16|15230.16|15352.04|15232.04|15350.13|15230.13|10
1646095810000|2022-03-01 00:50:10|15350.64|15230.64|15351.63|15231.63|15351.63|15231.63|15350.64|15230.64|10
1646095820000|2022-03-01 00:50:20|15351.82|15231.82|15350.53|15230.53|15352.5|15232.5|15350.43|15230.43|9
1646095830000|2022-03-01 00:50:30|15350.46|15230.46|15350.88|15230.88|15351.33|15231.33|15350.24|15230.24|10
1646095840000|2022-03-01 00:50:40|15350.56|15230.56|15351.75|15231.75|15351.75|15231.75|15349.46|15229.46|10
1646095850000|2022-03-01 00:50:50|15351.41|15231.41|15351.8|15231.8|15352.72|15232.72|15351.12|15231.12|10
1646095860000|2022-03-01 00:51:00|15351.53|15231.53|15354.6|15234.6|15354.6|15234.6|15351.53|15231.53|9
1646095870000|2022-03-01 00:51:10|15355.17|15235.17|15358.57|15238.57|15358.9|15238.9|15355.17|15235.17|10
1646095880000|2022-03-01 00:51:20|15357.6|15237.6|15356.33|15236.33|15357.6|15237.6|15356.01|15236.01|10
1646095890000|2022-03-01 00:51:30|15356.43|15236.43|15358.08|15238.08|15358.08|15238.08|15355.14|15235.14|10
1646095900000|2022-03-01 00:51:40|15358.65|15238.65|15359.93|15239.93|15360.1|15240.1|15358.65|15238.65|10
1646095910000|2022-03-01 00:51:50|15361.09|15241.09|15360.85|15240.85|15361.76|15241.76|15360.58|15240.58|9
1646095920000|2022-03-01 00:52:00|15361.26|15241.26|15366.77|15246.77|15367.02|15247.02|15361.12|15241.12|10
1646095930000|2022-03-01 00:52:10|15368.09|15248.09|15372.29|15252.29|15372.59|15252.59|15368.09|15248.09|10
1646095940000|2022-03-01 00:52:20|15371.97|15251.97|15374.81|15254.81|15374.81|15254.81|15371.97|15251.97|10
1646095950000|2022-03-01 00:52:30|15374.85|15254.85|15377.54|15257.54|15377.54|15257.54|15374.73|15254.73|9
1646095960000|2022-03-01 00:52:40|15377.02|15257.02|15378.21|15258.21|15378.28|15258.28|15376.8|15256.8|10
1646095970000|2022-03-01 00:52:50|15377.89|15257.89|15378.96|15258.96|15379.17|15259.17|15377.88|15257.88|10
1646095980000|2022-03-01 00:53:00|15378.87|15258.87|15380.15|15260.15|15380.78|15260.78|15378.87|15258.87|10
1646095990000|2022-03-01 00:53:10|15380.75|15260.75|15383.92|15263.92|15383.92|15263.92|15380.08|15260.08|10
1646096000000|2022-03-01 00:53:20|15383.8|15263.8|15382.28|15262.28|15384.66|15264.66|15382.28|15262.28|9
1646096010000|2022-03-01 00:53:30|15381.72|15261.72|15383.58|15263.58|15383.78|15263.78|15381.72|15261.72|10
1646096020000|2022-03-01 00:53:40|15383.71|15263.71|15382.76|15262.76|15383.78|15263.78|15382.66|15262.66|10
1646096030000|2022-03-01 00:53:50|15382.64|15262.64|15384.96|15264.96|15384.96|15264.96|15382.58|15262.58|9
1646096040000|2022-03-01 00:54:00|15384.38|15264.38|15391.94|15271.94|15391.94|15271.94|15384.38|15264.38|10
1646096050000|2022-03-01 00:54:10|15392.4|15272.4|15397.54|15277.54|15398.56|15278.56|15392.4|15272.4|10
1646096060000|2022-03-01 00:54:20|15397.63|15277.63|15400.23|15280.23|15400.34|15280.34|15397.59|15277.59|10
1646096070000|2022-03-01 00:54:30|15400.3|15280.3|15401.99|15281.99|15401.99|15281.99|15399.53|15279.53|10
1646096080000|2022-03-01 00:54:40|15401.2|15281.2|15400.4|15280.4|15402.04|15282.04|15400.4|15280.4|10
1646096090000|2022-03-01 00:54:50|15399.07|15279.07|15394.78|15274.78|15399.07|15279.07|15394.78|15274.78|10
1646096100000|2022-03-01 00:55:00|15395.33|15275.33|15395.32|15275.32|15396.18|15276.18|15395.21|15275.21|10
1646096110000|2022-03-01 00:55:10|15395.36|15275.36|15396.65|15276.65|15396.69|15276.69|15394.43|15274.43|9
1646096120000|2022-03-01 00:55:20|15396.19|15276.19|15398.3|15278.3|15398.3|15278.3|15396.19|15276.19|10
1646096130000|2022-03-01 00:55:30|15398.77|15278.77|15398.28|15278.28|15398.77|15278.77|15397.73|15277.73|9
1646096140000|2022-03-01 00:55:40|15398.2|15278.2|15398.81|15278.81|15399.51|15279.51|15398.16|15278.16|10
1646096150000|2022-03-01 00:55:50|15398.9|15278.9|15402.48|15282.48|15402.48|15282.48|15398.83|15278.83|10
1646096160000|2022-03-01 00:56:00|15402.93|15282.93|15409.74|15289.74|15410.57|15290.57|15402.93|15282.93|10
1646096170000|2022-03-01 00:56:10|15409.67|15289.67|15410.22|15290.22|15411.18|15291.18|15409.44|15289.44|10
1646096180000|2022-03-01 00:56:20|15410.29|15290.29|15411.04|15291.04|15411.04|15291.04|15410.13|15290.13|10
1646096190000|2022-03-01 00:56:30|15411.1|15291.1|15410.7|15290.7|15412.11|15292.11|15410.7|15290.7|9
1646096200000|2022-03-01 00:56:40|15410.78|15290.78|15411.97|15291.97|15412.07|15292.07|15410.73|15290.73|10
1646096210000|2022-03-01 00:56:50|15412.25|15292.25|15413.6|15293.6|15413.65|15293.65|15412.25|15292.25|10
1646096220000|2022-03-01 00:57:00|15413.55|15293.55|15413.08|15293.08|15413.55|15293.55|15412.5|15292.5|10
1646096230000|2022-03-01 00:57:10|15413.31|15293.31|15413.57|15293.57|15414.07|15294.07|15413.2|15293.2|10
1646096240000|2022-03-01 00:57:20|15414.13|15294.13|15412.8|15292.8|15415.2|15295.2|15412.8|15292.8|10
1646096250000|2022-03-01 00:57:30|15412.87|15292.87|15411.24|15291.24|15412.9|15292.9|15411.24|15291.24|10
1646096260000|2022-03-01 00:57:40|15411.12|15291.12|15410.64|15290.64|15411.58|15291.58|15410.43|15290.43|10
1646096270000|2022-03-01 00:57:50|15410.26|15290.26|15408.41|15288.41|15410.26|15290.26|15407.74|15287.74|10
1646096280000|2022-03-01 00:58:00|15408.11|15288.11|15408.48|15288.48|15408.48|15288.48|15406.99|15286.99|10
1646096290000|2022-03-01 00:58:10|15409.22|15289.22|15410.43|15290.43|15410.96|15290.96|15408.75|15288.75|10
1646096300000|2022-03-01 00:58:20|15410.75|15290.75|15411.74|15291.74|15411.74|15291.74|15409.89|15289.89|10
1646096310000|2022-03-01 00:58:30|15411.65|15291.65|15411.84|15291.84|15411.84|15291.84|15410.93|15290.93|10
1646096320000|2022-03-01 00:58:40|15412.3|15292.3|15414.12|15294.12|15414.28|15294.28|15411.5|15291.5|10
1646096330000|2022-03-01 00:58:50|15414|15294|15413.88|15293.88|15414.79|15294.79|15413.48|15293.48|10
1646096340000|2022-03-01 00:59:00|15413.62|15293.62|15416.33|15296.33|15417.25|15297.25|15413.62|15293.62|10
1646096350000|2022-03-01 00:59:10|15416.65|15296.65|15417.5|15297.5|15417.82|15297.82|15416.36|15296.36|10
1646096360000|2022-03-01 00:59:20|15417.3|15297.3|15415.82|15295.82|15418.21|15298.21|15415.82|15295.82|10
1646096370000|2022-03-01 00:59:30|15415.53|15295.53|15415.33|15295.33|15415.93|15295.93|15415.13|15295.13|10
1646096380000|2022-03-01 00:59:40|15415.73|15295.73|15415.74|15295.74|15416.05|15296.05|15415.27|15295.27|10
1646096390000|2022-03-01 00:59:50|15415.82|15295.82|15414.52|15294.52|15415.82|15295.82|15414.34|15294.34|10
1646096400000|2022-03-01 01:00:00|15413.68|15293.68|15414.76|15294.76|15415.28|15295.28|15413.68|15293.68|10
1646096410000|2022-03-01 01:00:10|15415.08|15295.08|15408.79|15288.79|15415.08|15295.08|15408.79|15288.79|10
1646096420000|2022-03-01 01:00:20|15408.6|15288.6|15402.97|15282.97|15408.95|15288.95|15402.97|15282.97|10
1646096430000|2022-03-01 01:00:30|15399.82|15279.82|15396.65|15276.65|15399.82|15279.82|15396.54|15276.54|9
1646096440000|2022-03-01 01:00:40|15396.59|15276.59|15394.01|15274.01|15396.74|15276.74|15394.01|15274.01|9
1646096450000|2022-03-01 01:00:50|15393.97|15273.97|15393.55|15273.55|15394.22|15274.22|15392.99|15272.99|10
1646096460000|2022-03-01 01:01:00|15393.07|15273.07|15392.98|15272.98|15394.06|15274.06|15392.43|15272.43|10
1646096470000|2022-03-01 01:01:10|15393.01|15273.01|15395.45|15275.45|15395.45|15275.45|15393.01|15273.01|10
1646096480000|2022-03-01 01:01:20|15395.39|15275.39|15395.94|15275.94|15396.42|15276.42|15395.03|15275.03|10
1646096490000|2022-03-01 01:01:30|15395.7|15275.7|15397.2|15277.2|15397.22|15277.22|15395.45|15275.45|10
1646096500000|2022-03-01 01:01:40|15397.54|15277.54|15397.36|15277.36|15397.86|15277.86|15397.36|15277.36|10
1646096510000|2022-03-01 01:01:50|15397.41|15277.41|15396.02|15276.02|15397.41|15277.41|15396.02|15276.02|10
1646096520000|2022-03-01 01:02:00|15396.54|15276.54|15401.46|15281.46|15401.59|15281.59|15396.31|15276.31|10
1646096530000|2022-03-01 01:02:10|15401.02|15281.02|15413.17|15293.17|15414.3|15294.3|15401.02|15281.02|10
1646096540000|2022-03-01 01:02:20|15414|15294|15413.9|15293.9|15414.45|15294.45|15413.45|15293.45|10
1646096550000|2022-03-01 01:02:30|15414.45|15294.45|15414.68|15294.68|15416.1|15296.1|15414.45|15294.45|10
1646096560000|2022-03-01 01:02:40|15414.74|15294.74|15412.8|15292.8|15415.38|15295.38|15412.8|15292.8|10
1646096570000|2022-03-01 01:02:50|15413.57|15293.57|15410.84|15290.84|15413.57|15293.57|15409.75|15289.75|10
1646096580000|2022-03-01 01:03:00|15410.53|15290.53|15410.69|15290.69|15410.96|15290.96|15410.43|15290.43|10
1646096590000|2022-03-01 01:03:10|15409.9|15289.9|15408.62|15288.62|15409.9|15289.9|15408.02|15288.02|10
1646096600000|2022-03-01 01:03:20|15408.49|15288.49|15406.12|15286.12|15408.49|15288.49|15406.12|15286.12|10
1646096610000|2022-03-01 01:03:30|15404.85|15284.85|15401.94|15281.94|15404.85|15284.85|15401.94|15281.94|10
1646096620000|2022-03-01 01:03:40|15401.09|15281.09|15400.38|15280.38|15401.09|15281.09|15398.92|15278.92|10
1646096630000|2022-03-01 01:03:50|15400.63|15280.63|15400.09|15280.09|15400.68|15280.68|15399.89|15279.89|10
1646096640000|2022-03-01 01:04:00|15400.05|15280.05|15398.69|15278.69|15400.18|15280.18|15398.69|15278.69|9
1646096650000|2022-03-01 01:04:10|15398.7|15278.7|15394.3|15274.3|15398.7|15278.7|15394.3|15274.3|10
1646096660000|2022-03-01 01:04:20|15394.14|15274.14|15390.81|15270.81|15394.14|15274.14|15390.06|15270.06|10
1646096670000|2022-03-01 01:04:30|15390.86|15270.86|15382.15|15262.15|15390.97|15270.97|15381.92|15261.92|10
1646096680000|2022-03-01 01:04:40|15381.04|15261.04|15382.05|15262.05|15382.2|15262.2|15380.49|15260.49|10
1646096690000|2022-03-01 01:04:50|15380.82|15260.82|15378.96|15258.96|15380.82|15260.82|15378.92|15258.92|10
1646096700000|2022-03-01 01:05:00|15379.23|15259.23|15378.11|15258.11|15379.23|15259.23|15377.51|15257.51|10
1646096710000|2022-03-01 01:05:10|15378.46|15258.46|15376.49|15256.49|15378.46|15258.46|15376.34|15256.34|10
1646096720000|2022-03-01 01:05:20|15376.13|15256.13|15377.12|15257.12|15377.43|15257.43|15376.13|15256.13|8
1646096730000|2022-03-01 01:05:30|15376.66|15256.66|15375.77|15255.77|15376.66|15256.66|15374.94|15254.94|10
1646096740000|2022-03-01 01:05:40|15375.65|15255.65|15375.71|15255.71|15375.94|15255.94|15375.39|15255.39|10
1646096750000|2022-03-01 01:05:50|15375.67|15255.67|15376.87|15256.87|15376.87|15256.87|15375.46|15255.46|10
1646096760000|2022-03-01 01:06:00|15376.93|15256.93|15376.23|15256.23|15377.16|15257.16|15375.7|15255.7|9
1646096770000|2022-03-01 01:06:10|15376.05|15256.05|15375.87|15255.87|15376.64|15256.64|15375.47|15255.47|10
1646096780000|2022-03-01 01:06:20|15375.9|15255.9|15376.45|15256.45|15376.68|15256.68|15375.16|15255.16|10
1646096790000|2022-03-01 01:06:30|15376.56|15256.56|15376.44|15256.44|15377.85|15257.85|15376.44|15256.44|10
1646096800000|2022-03-01 01:06:40|15376.33|15256.33|15378.83|15258.83|15378.83|15258.83|15375.46|15255.46|10
1646096810000|2022-03-01 01:06:50|15378.98|15258.98|15383.3|15263.3|15384.14|15264.14|15378.74|15258.74|10
1646096820000|2022-03-01 01:07:00|15383.04|15263.04|15383.61|15263.61|15383.94|15263.94|15382.51|15262.51|10
1646096830000|2022-03-01 01:07:10|15382|15262|15380.72|15260.72|15382|15262|15380.04|15260.04|10
1646096840000|2022-03-01 01:07:20|15380.92|15260.92|15380.06|15260.06|15381.94|15261.94|15379.73|15259.73|10
1646096850000|2022-03-01 01:07:30|15380|15260|15378.72|15258.72|15380.5|15260.5|15378.72|15258.72|10
1646096860000|2022-03-01 01:07:40|15378.36|15258.36|15376.59|15256.59|15378.9|15258.9|15376.32|15256.32|10
1646096870000|2022-03-01 01:07:50|15376.24|15256.24|15371.49|15251.49|15376.24|15256.24|15371.49|15251.49|10
1646096880000|2022-03-01 01:08:00|15370.96|15250.96|15368.04|15248.04|15371.81|15251.81|15367.56|15247.56|9
1646096890000|2022-03-01 01:08:10|15368.2|15248.2|15365.54|15245.54|15368.35|15248.35|15365.54|15245.54|10
1646096900000|2022-03-01 01:08:20|15366.93|15246.93|15369.89|15249.89|15369.89|15249.89|15366.49|15246.49|10
1646096910000|2022-03-01 01:08:30|15369.67|15249.67|15368.71|15248.71|15370.39|15250.39|15368.71|15248.71|10
1646096920000|2022-03-01 01:08:40|15368.79|15248.79|15361.55|15241.55|15368.79|15248.79|15361.55|15241.55|10
1646096930000|2022-03-01 01:08:50|15360.85|15240.85|15350.21|15230.21|15360.85|15240.85|15350.21|15230.21|10
1646096940000|2022-03-01 01:09:00|15349.2|15229.2|15349.19|15229.19|15349.22|15229.22|15348.6|15228.6|10
1646096950000|2022-03-01 01:09:10|15348.22|15228.22|15345.92|15225.92|15348.22|15228.22|15344.59|15224.59|8
1646096960000|2022-03-01 01:09:20|15345.11|15225.11|15342.94|15222.94|15345.11|15225.11|15342.94|15222.94|10
1646096970000|2022-03-01 01:09:30|15343.39|15223.39|15343.79|15223.79|15344.46|15224.46|15342.84|15222.84|10
1646096980000|2022-03-01 01:09:40|15342.77|15222.77|15341.15|15221.15|15342.77|15222.77|15341.15|15221.15|10
1646096990000|2022-03-01 01:09:50|15341.02|15221.02|15338.56|15218.56|15341.02|15221.02|15338.56|15218.56|10
1646097000000|2022-03-01 01:10:00|15338.36|15218.36|15334.85|15214.85|15340.56|15220.56|15334.85|15214.85|10
1646097010000|2022-03-01 01:10:10|15334|15214|15329.86|15209.86|15334|15214|15329.86|15209.86|10
1646097020000|2022-03-01 01:10:20|15333.09|15213.09|15334.9|15214.9|15335.47|15215.47|15332.75|15212.75|10
1646097030000|2022-03-01 01:10:30|15334.89|15214.89|15335.93|15215.93|15335.93|15215.93|15333.99|15213.99|9
1646097040000|2022-03-01 01:10:40|15336.04|15216.04|15336.1|15216.1|15336.1|15216.1|15334.68|15214.68|10
1646097050000|2022-03-01 01:10:50|15337.17|15217.17|15336.68|15216.68|15337.38|15217.38|15336.68|15216.68|10
1646097060000|2022-03-01 01:11:00|15336.88|15216.88|15338.26|15218.26|15338.26|15218.26|15336.62|15216.62|10
1646097070000|2022-03-01 01:11:10|15338.31|15218.31|15336.94|15216.94|15338.31|15218.31|15336.94|15216.94|9
1646097080000|2022-03-01 01:11:20|15336.79|15216.79|15334.26|15214.26|15337.41|15217.41|15334.26|15214.26|10
1646097090000|2022-03-01 01:11:30|15333.79|15213.79|15330.32|15210.32|15333.79|15213.79|15330.32|15210.32|10
1646097100000|2022-03-01 01:11:40|15330.02|15210.02|15327.21|15207.21|15330.02|15210.02|15326.86|15206.86|10
1646097110000|2022-03-01 01:11:50|15327.2|15207.2|15319.15|15199.15|15327.2|15207.2|15319.15|15199.15|9
1646097120000|2022-03-01 01:12:00|15319.25|15199.25|15314.71|15194.71|15319.25|15199.25|15314.71|15194.71|10
1646097130000|2022-03-01 01:12:10|15314.63|15194.63|15316.1|15196.1|15316.1|15196.1|15313.7|15193.7|10
1646097140000|2022-03-01 01:12:20|15316.53|15196.53|15319.6|15199.6|15319.6|15199.6|15316.53|15196.53|10
1646097150000|2022-03-01 01:12:30|15319.59|15199.59|15318.58|15198.58|15320.35|15200.35|15318.58|15198.58|10
1646097160000|2022-03-01 01:12:40|15318.82|15198.82|15317.69|15197.69|15318.82|15198.82|15317.69|15197.69|10
1646097170000|2022-03-01 01:12:50|15317.99|15197.99|15319.62|15199.62|15321.2|15201.2|15317.99|15197.99|10
1646097180000|2022-03-01 01:13:00|15319.89|15199.89|15320.33|15200.33|15320.45|15200.45|15319.89|15199.89|10
1646097190000|2022-03-01 01:13:10|15320.19|15200.19|15317.46|15197.46|15320.26|15200.26|15317.44|15197.44|9
1646097200000|2022-03-01 01:13:20|15318.57|15198.57|15318.01|15198.01|15318.93|15198.93|15318.01|15198.01|10
1646097210000|2022-03-01 01:13:30|15317.84|15197.84|15309.32|15189.32|15317.84|15197.84|15309.32|15189.32|10
1646097220000|2022-03-01 01:13:40|15308.48|15188.48|15304.88|15184.88|15308.48|15188.48|15304.88|15184.88|10
1646097230000|2022-03-01 01:13:50|15304.85|15184.85|15302.14|15182.14|15304.97|15184.97|15302.14|15182.14|10
1646097240000|2022-03-01 01:14:00|15301.72|15181.72|15295.31|15175.31|15301.72|15181.72|15295.31|15175.31|9
1646097250000|2022-03-01 01:14:10|15295.11|15175.11|15285.93|15165.93|15295.11|15175.11|15285.93|15165.93|10
1646097260000|2022-03-01 01:14:20|15284.84|15164.84|15283.2|15163.2|15284.84|15164.84|15282.18|15162.18|10
1646097270000|2022-03-01 01:14:30|15282.9|15162.9|15278.96|15158.96|15282.9|15162.9|15278.96|15158.96|10
1646097280000|2022-03-01 01:14:40|15278.7|15158.7|15273.48|15153.48|15278.7|15158.7|15273.48|15153.48|10
1646097290000|2022-03-01 01:14:50|15272.65|15152.65|15268.99|15148.99|15272.65|15152.65|15268.99|15148.99|9
1646097300000|2022-03-01 01:15:00|15269.33|15149.33|15269.6|15149.6|15270.57|15150.57|15269.33|15149.33|10
1646097310000|2022-03-01 01:15:10|15269.5|15149.5|15267.22|15147.22|15269.5|15149.5|15266.29|15146.29|10
1646097320000|2022-03-01 01:15:20|15267.27|15147.27|15267.5|15147.5|15269.25|15149.25|15267.26|15147.26|10
1646097330000|2022-03-01 01:15:30|15267.43|15147.43|15267.05|15147.05|15267.43|15147.43|15266.42|15146.42|9
1646097340000|2022-03-01 01:15:40|15267.38|15147.38|15268.3|15148.3|15268.33|15148.33|15266.77|15146.77|10
1646097350000|2022-03-01 01:15:50|15268.71|15148.71|15263.72|15143.72|15270.3|15150.3|15263.72|15143.72|10
1646097360000|2022-03-01 01:16:00|15261.83|15141.83|15259.69|15139.69|15261.83|15141.83|15259.41|15139.41|10
1646097370000|2022-03-01 01:16:10|15259.24|15139.24|15258.72|15138.72|15259.24|15139.24|15256.98|15136.98|10
1646097380000|2022-03-01 01:16:20|15258.44|15138.44|15261.19|15141.19|15261.19|15141.19|15258.44|15138.44|10
1646097390000|2022-03-01 01:16:30|15261.27|15141.27|15261.46|15141.46|15261.46|15141.46|15260.72|15140.72|10
1646097400000|2022-03-01 01:16:40|15261.86|15141.86|15262.33|15142.33|15262.33|15142.33|15261.38|15141.38|10
1646097410000|2022-03-01 01:16:50|15262.17|15142.17|15265.39|15145.39|15265.39|15145.39|15261.81|15141.81|9
1646097420000|2022-03-01 01:17:00|15265.51|15145.51|15263.47|15143.47|15265.76|15145.76|15263.08|15143.08|9
1646097430000|2022-03-01 01:17:10|15262.67|15142.67|15261.96|15141.96|15262.88|15142.88|15261.96|15141.96|10
1646097440000|2022-03-01 01:17:20|15261.8|15141.8|15266.4|15146.4|15266.4|15146.4|15261.8|15141.8|10
1646097450000|2022-03-01 01:17:30|15265.67|15145.67|15267.87|15147.87|15268.42|15148.42|15265.65|15145.65|10
1646097460000|2022-03-01 01:17:40|15267.22|15147.22|15265.73|15145.73|15268.7|15148.7|15265.73|15145.73|10
1646097470000|2022-03-01 01:17:50|15264.04|15144.04|15265.27|15145.27|15265.27|15145.27|15263.69|15143.69|10
1646097480000|2022-03-01 01:18:00|15266.05|15146.05|15266.15|15146.15|15266.63|15146.63|15265.63|15145.63|10
1646097490000|2022-03-01 01:18:10|15265.07|15145.07|15263.63|15143.63|15265.25|15145.25|15263.61|15143.61|9
1646097500000|2022-03-01 01:18:20|15263.85|15143.85|15264.78|15144.78|15264.81|15144.81|15263.36|15143.36|10
1646097510000|2022-03-01 01:18:30|15265.4|15145.4|15265.32|15145.32|15267.67|15147.67|15265.32|15145.32|10
1646097520000|2022-03-01 01:18:40|15264.3|15144.3|15259.74|15139.74|15264.3|15144.3|15259.74|15139.74|10
1646097530000|2022-03-01 01:18:50|15259.66|15139.66|15260.77|15140.77|15260.96|15140.96|15259.25|15139.25|10
1646097540000|2022-03-01 01:19:00|15261.23|15141.23|15263.7|15143.7|15263.7|15143.7|15261.13|15141.13|10
1646097550000|2022-03-01 01:19:10|15263.53|15143.53|15268.24|15148.24|15268.24|15148.24|15263.53|15143.53|9
1646097560000|2022-03-01 01:19:20|15268.87|15148.87|15270.85|15150.85|15270.85|15150.85|15268.87|15148.87|9
1646097570000|2022-03-01 01:19:30|15270.77|15150.77|15274.72|15154.72|15275.02|15155.02|15270.65|15150.65|10
1646097580000|2022-03-01 01:19:40|15274.41|15154.41|15281.87|15161.87|15281.96|15161.96|15274.41|15154.41|10
1646097590000|2022-03-01 01:19:50|15283.51|15163.51|15292.37|15172.37|15292.37|15172.37|15283.51|15163.51|10
1646097600000|2022-03-01 01:20:00|15292.77|15172.77|15293.37|15173.37|15293.37|15173.37|15291.8|15171.8|10
1646097610000|2022-03-01 01:20:10|15293.59|15173.59|15295.28|15175.28|15295.28|15175.28|15292.99|15172.99|10
1646097620000|2022-03-01 01:20:20|15295.57|15175.57|15297.3|15177.3|15297.39|15177.39|15294.22|15174.22|10
1646097630000|2022-03-01 01:20:30|15297.07|15177.07|15300.38|15180.38|15300.38|15180.38|15297.07|15177.07|10
1646097640000|2022-03-01 01:20:40|15300.12|15180.12|15302.21|15182.21|15302.21|15182.21|15299.76|15179.76|10
1646097650000|2022-03-01 01:20:50|15302.18|15182.18|15304.9|15184.9|15305.16|15185.16|15302.18|15182.18|10
1646097660000|2022-03-01 01:21:00|15305.65|15185.65|15305.66|15185.66|15306|15186|15304.84|15184.84|10
1646097670000|2022-03-01 01:21:10|15306.85|15186.85|15311.58|15191.58|15311.58|15191.58|15306.85|15186.85|10
1646097680000|2022-03-01 01:21:20|15311.75|15191.75|15312.49|15192.49|15312.95|15192.95|15311.75|15191.75|10
1646097690000|2022-03-01 01:21:30|15312.67|15192.67|15311.69|15191.69|15312.84|15192.84|15311.69|15191.69|10
1646097700000|2022-03-01 01:21:40|15311.43|15191.43|15312|15192|15312.14|15192.14|15311.43|15191.43|10
1646097710000|2022-03-01 01:21:50|15311.8|15191.8|15312.7|15192.7|15312.7|15192.7|15311.52|15191.52|10
1646097720000|2022-03-01 01:22:00|15312.85|15192.85|15312.58|15192.58|15313.19|15193.19|15312.36|15192.36|10
1646097730000|2022-03-01 01:22:10|15312.77|15192.77|15317.86|15197.86|15317.86|15197.86|15312.77|15192.77|10
1646097740000|2022-03-01 01:22:20|15317.78|15197.78|15320.27|15200.27|15321.06|15201.06|15317.78|15197.78|10
1646097750000|2022-03-01 01:22:30|15320.68|15200.68|15318.04|15198.04|15320.68|15200.68|15318.04|15198.04|10
1646097760000|2022-03-01 01:22:40|15318.53|15198.53|15317.05|15197.05|15318.53|15198.53|15316.85|15196.85|10
1646097770000|2022-03-01 01:22:50|15316.54|15196.54|15317.94|15197.94|15317.94|15197.94|15316.54|15196.54|10
1646097780000|2022-03-01 01:23:00|15317.03|15197.03|15323.52|15203.52|15323.52|15203.52|15316.67|15196.67|10
1646097790000|2022-03-01 01:23:10|15323.56|15203.56|15325.32|15205.32|15325.56|15205.56|15323.56|15203.56|10
1646097800000|2022-03-01 01:23:20|15325.22|15205.22|15328.09|15208.09|15328.09|15208.09|15325.22|15205.22|10
1646097810000|2022-03-01 01:23:30|15328.28|15208.28|15328.38|15208.38|15330.67|15210.67|15328.22|15208.22|10
1646097820000|2022-03-01 01:23:40|15328.1|15208.1|15323.49|15203.49|15328.1|15208.1|15323.49|15203.49|10
1646097830000|2022-03-01 01:23:50|15321.74|15201.74|15316.17|15196.17|15321.74|15201.74|15316.17|15196.17|10
1646097840000|2022-03-01 01:24:00|15315.41|15195.41|15316.58|15196.58|15316.98|15196.98|15315.14|15195.14|10
1646097850000|2022-03-01 01:24:10|15317.74|15197.74|15320.03|15200.03|15320.03|15200.03|15317.74|15197.74|10
1646097860000|2022-03-01 01:24:20|15320.06|15200.06|15320.25|15200.25|15320.57|15200.57|15319.62|15199.62|10
1646097870000|2022-03-01 01:24:30|15320.44|15200.44|15321.03|15201.03|15321.21|15201.21|15320.01|15200.01|9
1646097880000|2022-03-01 01:24:40|15320.63|15200.63|15319.47|15199.47|15320.97|15200.97|15319.47|15199.47|10
1646097890000|2022-03-01 01:24:50|15319.39|15199.39|15318.72|15198.72|15319.39|15199.39|15318.26|15198.26|10
1646097900000|2022-03-01 01:25:00|15318.48|15198.48|15315.37|15195.37|15318.65|15198.65|15315.37|15195.37|10
1646097910000|2022-03-01 01:25:10|15315.05|15195.05|15311.05|15191.05|15315.05|15195.05|15311.05|15191.05|10
1646097920000|2022-03-01 01:25:20|15310.92|15190.92|15306.78|15186.78|15311.12|15191.12|15306.73|15186.73|10
1646097930000|2022-03-01 01:25:30|15304.75|15184.75|15302.6|15182.6|15304.75|15184.75|15302.6|15182.6|10
1646097940000|2022-03-01 01:25:40|15301.96|15181.96|15299.98|15179.98|15302.02|15182.02|15299.98|15179.98|10
1646097950000|2022-03-01 01:25:50|15299.72|15179.72|15296.68|15176.68|15299.72|15179.72|15296.68|15176.68|10
1646097960000|2022-03-01 01:26:00|15295.71|15175.71|15296.88|15176.88|15296.88|15176.88|15293.78|15173.78|10
1646097970000|2022-03-01 01:26:10|15296.63|15176.63|15295.15|15175.15|15296.87|15176.87|15295.1|15175.1|10
1646097980000|2022-03-01 01:26:20|15295.61|15175.61|15292.7|15172.7|15295.65|15175.65|15292.7|15172.7|10
1646097990000|2022-03-01 01:26:30|15291.85|15171.85|15290.3|15170.3|15291.85|15171.85|15290.3|15170.3|10
1646098000000|2022-03-01 01:26:40|15290.27|15170.27|15289.04|15169.04|15290.27|15170.27|15287.92|15167.92|10
1646098010000|2022-03-01 01:26:50|15289.14|15169.14|15286.66|15166.66|15289.14|15169.14|15286.66|15166.66|10
1646098020000|2022-03-01 01:27:00|15286.35|15166.35|15288.49|15168.49|15288.49|15168.49|15286.08|15166.08|9
1646098030000|2022-03-01 01:27:10|15288.3|15168.3|15285.93|15165.93|15288.3|15168.3|15285.93|15165.93|10
1646098040000|2022-03-01 01:27:20|15285.74|15165.74|15283.48|15163.48|15285.74|15165.74|15283.48|15163.48|10
1646098050000|2022-03-01 01:27:30|15282.5|15162.5|15280.12|15160.12|15282.54|15162.54|15280.12|15160.12|9
1646098060000|2022-03-01 01:27:40|15281.33|15161.33|15283.01|15163.01|15283.01|15163.01|15281.33|15161.33|10
1646098070000|2022-03-01 01:27:50|15283.85|15163.85|15285.48|15165.48|15286.01|15166.01|15283.85|15163.85|10
1646098080000|2022-03-01 01:28:00|15285.35|15165.35|15286.24|15166.24|15286.36|15166.36|15285.35|15165.35|10
1646098090000|2022-03-01 01:28:10|15286.2|15166.2|15289.08|15169.08|15289.08|15169.08|15286.2|15166.2|10
1646098100000|2022-03-01 01:28:20|15289.48|15169.48|15293.02|15173.02|15293.19|15173.19|15289.48|15169.48|9
1646098110000|2022-03-01 01:28:30|15293.92|15173.92|15296.01|15176.01|15296.5|15176.5|15293.92|15173.92|10
1646098120000|2022-03-01 01:28:40|15296.27|15176.27|15296.33|15176.33|15296.33|15176.33|15295.87|15175.87|8
1646098130000|2022-03-01 01:28:50|15296.51|15176.51|15296.6|15176.6|15296.78|15176.78|15296.4|15176.4|10
1646098140000|2022-03-01 01:29:00|15297.52|15177.52|15297.22|15177.22|15298.09|15178.09|15296.69|15176.69|10
1646098150000|2022-03-01 01:29:10|15296.93|15176.93|15292.81|15172.81|15296.93|15176.93|15292.81|15172.81|10
1646098160000|2022-03-01 01:29:20|15290.35|15170.35|15286.91|15166.91|15290.35|15170.35|15286.91|15166.91|10
1646098170000|2022-03-01 01:29:30|15286.13|15166.13|15282.08|15162.08|15286.22|15166.22|15282.08|15162.08|8
1646098180000|2022-03-01 01:29:40|15281.64|15161.64|15280.38|15160.38|15282.09|15162.09|15280.38|15160.38|10
1646098190000|2022-03-01 01:29:50|15279.66|15159.66|15280.78|15160.78|15280.78|15160.78|15279.21|15159.21|10
1646098200000|2022-03-01 01:30:00|15281.27|15161.27|15281.03|15161.03|15281.92|15161.92|15281.03|15161.03|10
1646098210000|2022-03-01 01:30:10|15281.07|15161.07|15282.78|15162.78|15282.78|15162.78|15279.9|15159.9|10
1646098220000|2022-03-01 01:30:20|15284.41|15164.41|15287.71|15167.71|15288.36|15168.36|15284.2|15164.2|10
1646098230000|2022-03-01 01:30:30|15288.98|15168.98|15291.9|15171.9|15291.9|15171.9|15288.98|15168.98|10
1646098240000|2022-03-01 01:30:40|15292.16|15172.16|15294.47|15174.47|15294.47|15174.47|15292.14|15172.14|10
1646098250000|2022-03-01 01:30:50|15294.58|15174.58|15297.56|15177.56|15297.56|15177.56|15293.67|15173.67|10
1646098260000|2022-03-01 01:31:00|15297.81|15177.81|15299.19|15179.19|15299.94|15179.94|15297.81|15177.81|9
1646098270000|2022-03-01 01:31:10|15299.27|15179.27|15303.75|15183.75|15303.75|15183.75|15299.27|15179.27|10
1646098280000|2022-03-01 01:31:20|15304.07|15184.07|15305.82|15185.82|15305.97|15185.97|15303.91|15183.91|10
1646098290000|2022-03-01 01:31:30|15305.7|15185.7|15302.65|15182.65|15305.91|15185.91|15302.65|15182.65|10
1646098300000|2022-03-01 01:31:40|15302.33|15182.33|15300.7|15180.7|15302.33|15182.33|15300.56|15180.56|10
1646098310000|2022-03-01 01:31:50|15299.63|15179.63|15298.65|15178.65|15299.63|15179.63|15297.95|15177.95|10
1646098320000|2022-03-01 01:32:00|15298.38|15178.38|15293.92|15173.92|15298.38|15178.38|15293.67|15173.67|10
1646098330000|2022-03-01 01:32:10|15293.82|15173.82|15295.16|15175.16|15295.16|15175.16|15293.01|15173.01|10
1646098340000|2022-03-01 01:32:20|15295.83|15175.83|15296.41|15176.41|15296.66|15176.66|15295.83|15175.83|10
1646098350000|2022-03-01 01:32:30|15296.59|15176.59|15298.23|15178.23|15298.23|15178.23|15296.11|15176.11|9
1646098360000|2022-03-01 01:32:40|15298.7|15178.7|15295.86|15175.86|15298.7|15178.7|15295.86|15175.86|10
1646098370000|2022-03-01 01:32:50|15294.85|15174.85|15296.11|15176.11|15296.73|15176.73|15294.77|15174.77|10
1646098380000|2022-03-01 01:33:00|15296.64|15176.64|15299.78|15179.78|15299.78|15179.78|15296.49|15176.49|10
1646098390000|2022-03-01 01:33:10|15299.92|15179.92|15300.96|15180.96|15300.96|15180.96|15299.48|15179.48|10
1646098400000|2022-03-01 01:33:20|15301.08|15181.08|15302.66|15182.66|15302.66|15182.66|15301.08|15181.08|9
1646098410000|2022-03-01 01:33:30|15302.84|15182.84|15305.57|15185.57|15305.57|15185.57|15302.84|15182.84|10
1646098420000|2022-03-01 01:33:40|15305.91|15185.91|15310.37|15190.37|15310.37|15190.37|15305.91|15185.91|10
1646098430000|2022-03-01 01:33:50|15309.93|15189.93|15311.64|15191.64|15311.99|15191.99|15309.93|15189.93|9
1646098440000|2022-03-01 01:34:00|15311.54|15191.54|15309.59|15189.59|15312.06|15192.06|15309.59|15189.59|10
1646098450000|2022-03-01 01:34:10|15309.38|15189.38|15303.86|15183.86|15309.38|15189.38|15303.86|15183.86|10
1646098460000|2022-03-01 01:34:20|15302.44|15182.44|15299.22|15179.22|15302.44|15182.44|15298.69|15178.69|10
1646098470000|2022-03-01 01:34:30|15299.3|15179.3|15297.43|15177.43|15299.3|15179.3|15297.43|15177.43|10
1646098480000|2022-03-01 01:34:40|15296.84|15176.84|15295.62|15175.62|15296.84|15176.84|15294.66|15174.66|10
1646098490000|2022-03-01 01:34:50|15295.6|15175.6|15292.92|15172.92|15295.95|15175.95|15292.92|15172.92|9
1646098500000|2022-03-01 01:35:00|15292.89|15172.89|15293.91|15173.91|15293.91|15173.91|15292.06|15172.06|10
1646098510000|2022-03-01 01:35:10|15293.76|15173.76|15293.47|15173.47|15294.49|15174.49|15293.2|15173.2|10
1646098520000|2022-03-01 01:35:20|15293.9|15173.9|15293.74|15173.74|15294.08|15174.08|15293.33|15173.33|9
1646098530000|2022-03-01 01:35:30|15294.21|15174.21|15294.44|15174.44|15294.44|15174.44|15294.17|15174.17|9
1646098540000|2022-03-01 01:35:40|15295.1|15175.1|15292.3|15172.3|15295.1|15175.1|15292.26|15172.26|10
1646098550000|2022-03-01 01:35:50|15292.44|15172.44|15293.65|15173.65|15293.73|15173.73|15292.44|15172.44|10
1646098560000|2022-03-01 01:36:00|15294.05|15174.05|15293.43|15173.43|15294.6|15174.6|15293.43|15173.43|9
1646098570000|2022-03-01 01:36:10|15292.65|15172.65|15287.09|15167.09|15292.65|15172.65|15287.09|15167.09|10
1646098580000|2022-03-01 01:36:20|15286.02|15166.02|15283.44|15163.44|15286.02|15166.02|15283.44|15163.44|10
1646098590000|2022-03-01 01:36:30|15283.53|15163.53|15288.82|15168.82|15288.82|15168.82|15283.53|15163.53|10
1646098600000|2022-03-01 01:36:40|15289.67|15169.67|15290.54|15170.54|15291.5|15171.5|15289.67|15169.67|10
1646098610000|2022-03-01 01:36:50|15290.62|15170.62|15290.59|15170.59|15290.99|15170.99|15289.8|15169.8|10
1646098620000|2022-03-01 01:37:00|15290.56|15170.56|15291.56|15171.56|15291.56|15171.56|15290.56|15170.56|10
1646098630000|2022-03-01 01:37:10|15291.43|15171.43|15291.53|15171.53|15291.92|15171.92|15291.17|15171.17|10
1646098640000|2022-03-01 01:37:20|15291.94|15171.94|15294.19|15174.19|15294.19|15174.19|15291.94|15171.94|10
1646098650000|2022-03-01 01:37:30|15294.32|15174.32|15294.6|15174.6|15295.12|15175.12|15293.72|15173.72|10
1646098660000|2022-03-01 01:37:40|15294.65|15174.65|15294.16|15174.16|15294.65|15174.65|15294.12|15174.12|8
1646098670000|2022-03-01 01:37:50|15294.59|15174.59|15293.85|15173.85|15294.98|15174.98|15293.45|15173.45|10
1646098680000|2022-03-01 01:38:00|15293.17|15173.17|15292.02|15172.02|15293.17|15173.17|15291.32|15171.32|9
1646098690000|2022-03-01 01:38:10|15292.16|15172.16|15291.96|15171.96|15293.26|15173.26|15291.96|15171.96|10
1646098700000|2022-03-01 01:38:20|15291.69|15171.69|15291.36|15171.36|15292.6|15172.6|15290.62|15170.62|10
1646098710000|2022-03-01 01:38:30|15292.13|15172.13|15289.51|15169.51|15292.25|15172.25|15289.51|15169.51|9
1646098720000|2022-03-01 01:38:40|15289.58|15169.58|15289.08|15169.08|15289.67|15169.67|15288.72|15168.72|10
1646098730000|2022-03-01 01:38:50|15289.1|15169.1|15288.18|15168.18|15289.13|15169.13|15287.81|15167.81|10
1646098740000|2022-03-01 01:39:00|15289.17|15169.17|15286.61|15166.61|15289.17|15169.17|15286.44|15166.44|10
1646098750000|2022-03-01 01:39:10|15287.05|15167.05|15285.58|15165.58|15287.05|15167.05|15285.58|15165.58|10
1646098760000|2022-03-01 01:39:20|15285.83|15165.83|15286.84|15166.84|15286.84|15166.84|15285.22|15165.22|10
1646098770000|2022-03-01 01:39:30|15287.02|15167.02|15288.22|15168.22|15288.81|15168.81|15287.02|15167.02|10
1646098780000|2022-03-01 01:39:40|15287.87|15167.87|15288.47|15168.47|15289.71|15169.71|15287.42|15167.42|10
1646098790000|2022-03-01 01:39:50|15287.99|15167.99|15287.39|15167.39|15287.99|15167.99|15287.39|15167.39|10
1646098800000|2022-03-01 01:40:00|15287.21|15167.21|15287.88|15167.88|15287.88|15167.88|15286.85|15166.85|10
1646098810000|2022-03-01 01:40:10|15288.18|15168.18|15290.69|15170.69|15290.99|15170.99|15288.18|15168.18|10
1646098820000|2022-03-01 01:40:20|15291.23|15171.23|15287.47|15167.47|15291.23|15171.23|15287.47|15167.47|10
1646098830000|2022-03-01 01:40:30|15286.82|15166.82|15284.35|15164.35|15286.82|15166.82|15283.85|15163.85|10
1646098840000|2022-03-01 01:40:40|15283.12|15163.12|15284.15|15164.15|15284.15|15164.15|15280.11|15160.11|10
1646098850000|2022-03-01 01:40:50|15287.1|15167.1|15293.21|15173.21|15293.34|15173.34|15287.1|15167.1|10
1646098860000|2022-03-01 01:41:00|15293.18|15173.18|15301.52|15181.52|15301.52|15181.52|15293.16|15173.16|10
1646098870000|2022-03-01 01:41:10|15301.88|15181.88|15307.33|15187.33|15307.33|15187.33|15301.88|15181.88|10
1646098880000|2022-03-01 01:41:20|15307.26|15187.26|15308.16|15188.16|15308.16|15188.16|15306.32|15186.32|10
1646098890000|2022-03-01 01:41:30|15308.31|15188.31|15309.98|15189.98|15310.29|15190.29|15308.31|15188.31|10
1646098900000|2022-03-01 01:41:40|15310.27|15190.27|15316.12|15196.12|15316.12|15196.12|15310.27|15190.27|9
1646098910000|2022-03-01 01:41:50|15316.52|15196.52|15317.09|15197.09|15317.12|15197.12|15316.22|15196.22|10
1646098920000|2022-03-01 01:42:00|15316.86|15196.86|15321.97|15201.97|15322.14|15202.14|15316.86|15196.86|10
1646098930000|2022-03-01 01:42:10|15323.17|15203.17|15323.72|15203.72|15323.83|15203.83|15323.07|15203.07|10
1646098940000|2022-03-01 01:42:20|15323.76|15203.76|15323.79|15203.79|15323.79|15203.79|15322.84|15202.84|10
1646098950000|2022-03-01 01:42:30|15324.23|15204.23|15323.33|15203.33|15324.59|15204.59|15323.16|15203.16|10
1646098960000|2022-03-01 01:42:40|15322.49|15202.49|15322.27|15202.27|15322.67|15202.67|15321.56|15201.56|10
1646098970000|2022-03-01 01:42:50|15322.2|15202.2|15321.97|15201.97|15322.62|15202.62|15321.91|15201.91|10
1646098980000|2022-03-01 01:43:00|15321.95|15201.95|15325.75|15205.75|15325.75|15205.75|15321.95|15201.95|10
1646098990000|2022-03-01 01:43:10|15324.91|15204.91|15321.01|15201.01|15324.91|15204.91|15321.01|15201.01|10
1646099000000|2022-03-01 01:43:20|15320.5|15200.5|15321.2|15201.2|15321.24|15201.24|15320.3|15200.3|10
1646099010000|2022-03-01 01:43:30|15321.5|15201.5|15322.25|15202.25|15322.39|15202.39|15321.5|15201.5|9
1646099020000|2022-03-01 01:43:40|15321.84|15201.84|15325.2|15205.2|15325.2|15205.2|15321.81|15201.81|10
1646099030000|2022-03-01 01:43:50|15325.93|15205.93|15329.67|15209.67|15329.76|15209.76|15325.93|15205.93|10
1646099040000|2022-03-01 01:44:00|15329.91|15209.91|15332.2|15212.2|15332.2|15212.2|15329.91|15209.91|9
1646099050000|2022-03-01 01:44:10|15332.64|15212.64|15331.98|15211.98|15332.64|15212.64|15331.87|15211.87|10
1646099060000|2022-03-01 01:44:20|15332.13|15212.13|15328.5|15208.5|15332.13|15212.13|15328.5|15208.5|10
1646099070000|2022-03-01 01:44:30|15328.92|15208.92|15325.18|15205.18|15328.92|15208.92|15325.18|15205.18|10
1646099080000|2022-03-01 01:44:40|15325.87|15205.87|15328.42|15208.42|15328.42|15208.42|15325.87|15205.87|10
1646099090000|2022-03-01 01:44:50|15328.78|15208.78|15328.79|15208.79|15329.32|15209.32|15328.78|15208.78|9
1646099100000|2022-03-01 01:45:00|15328.87|15208.87|15322.33|15202.33|15328.87|15208.87|15322.33|15202.33|8
1646099110000|2022-03-01 01:45:10|15320.87|15200.87|15320.07|15200.07|15320.87|15200.87|15319.78|15199.78|10
1646099120000|2022-03-01 01:45:20|15320.06|15200.06|15320.04|15200.04|15320.06|15200.06|15319.39|15199.39|10
1646099130000|2022-03-01 01:45:30|15318.51|15198.51|15316|15196|15318.51|15198.51|15316|15196|10
1646099140000|2022-03-01 01:45:40|15315.44|15195.44|15312.07|15192.07|15315.79|15195.79|15312.07|15192.07|10
1646099150000|2022-03-01 01:45:50|15312.04|15192.04|15307.93|15187.93|15312.04|15192.04|15307.93|15187.93|10
1646099160000|2022-03-01 01:46:00|15306.28|15186.28|15304.93|15184.93|15306.28|15186.28|15304.86|15184.86|10
1646099170000|2022-03-01 01:46:10|15304.45|15184.45|15302.2|15182.2|15304.45|15184.45|15302.2|15182.2|9
1646099180000|2022-03-01 01:46:20|15300.95|15180.95|15301.23|15181.23|15302.15|15182.15|15300.8|15180.8|10
1646099190000|2022-03-01 01:46:30|15301.44|15181.44|15302.97|15182.97|15302.97|15182.97|15300.88|15180.88|10
1646099200000|2022-03-01 01:46:40|15304.09|15184.09|15305.61|15185.61|15305.68|15185.68|15304.09|15184.09|10
1646099210000|2022-03-01 01:46:50|15305.92|15185.92|15305.65|15185.65|15306.41|15186.41|15305.62|15185.62|10
1646099220000|2022-03-01 01:47:00|15305.33|15185.33|15305.96|15185.96|15305.96|15185.96|15305.16|15185.16|10
1646099230000|2022-03-01 01:47:10|15305.98|15185.98|15308.28|15188.28|15308.37|15188.37|15305.47|15185.47|10
1646099240000|2022-03-01 01:47:20|15309.06|15189.06|15307.28|15187.28|15309.06|15189.06|15307.28|15187.28|9
1646099250000|2022-03-01 01:47:30|15306.93|15186.93|15305.65|15185.65|15306.93|15186.93|15305.02|15185.02|10
1646099260000|2022-03-01 01:47:40|15305.47|15185.47|15305.44|15185.44|15306.44|15186.44|15305.44|15185.44|10
1646099270000|2022-03-01 01:47:50|15305.51|15185.51|15304.54|15184.54|15306.13|15186.13|15303.98|15183.98|10
1646099280000|2022-03-01 01:48:00|15304.42|15184.42|15304.44|15184.44|15304.71|15184.71|15304.09|15184.09|10
1646099290000|2022-03-01 01:48:10|15304.63|15184.63|15305.47|15185.47|15305.56|15185.56|15304.63|15184.63|9
1646099300000|2022-03-01 01:48:20|15305.73|15185.73|15305.29|15185.29|15306.82|15186.82|15305.29|15185.29|10
1646099310000|2022-03-01 01:48:30|15305.24|15185.24|15306.61|15186.61|15307.17|15187.17|15305.04|15185.04|10
1646099320000|2022-03-01 01:48:40|15306.65|15186.65|15306.56|15186.56|15307.82|15187.82|15306.51|15186.51|10
1646099330000|2022-03-01 01:48:50|15306.53|15186.53|15305.68|15185.68|15306.69|15186.69|15305.46|15185.46|10
1646099340000|2022-03-01 01:49:00|15305.6|15185.6|15304.24|15184.24|15306.07|15186.07|15304.24|15184.24|10
1646099350000|2022-03-01 01:49:10|15303.87|15183.87|15303.45|15183.45|15303.87|15183.87|15302.85|15182.85|10
1646099360000|2022-03-01 01:49:20|15304.46|15184.46|15306.78|15186.78|15306.78|15186.78|15304.46|15184.46|10
1646099370000|2022-03-01 01:49:30|15306.96|15186.96|15306.9|15186.9|15307.68|15187.68|15306.9|15186.9|8
1646099380000|2022-03-01 01:49:40|15306.62|15186.62|15307.97|15187.97|15307.97|15187.97|15306.62|15186.62|10
1646099390000|2022-03-01 01:49:50|15308.29|15188.29|15308.23|15188.23|15308.36|15188.36|15307.84|15187.84|9
1646099400000|2022-03-01 01:50:00|15308.11|15188.11|15309.07|15189.07|15309.07|15189.07|15307.77|15187.77|10
1646099410000|2022-03-01 01:50:10|15308.89|15188.89|15308.29|15188.29|15308.89|15188.89|15308.06|15188.06|10
1646099420000|2022-03-01 01:50:20|15308.15|15188.15|15306.73|15186.73|15310.45|15190.45|15306.26|15186.26|10
1646099430000|2022-03-01 01:50:30|15306.67|15186.67|15305.81|15185.81|15306.7|15186.7|15305.48|15185.48|10
1646099440000|2022-03-01 01:50:40|15305.47|15185.47|15303.83|15183.83|15305.85|15185.85|15303.83|15183.83|10
1646099450000|2022-03-01 01:50:50|15304.38|15184.38|15305.05|15185.05|15305.05|15185.05|15304.2|15184.2|9
1646099460000|2022-03-01 01:51:00|15305.07|15185.07|15307.16|15187.16|15307.25|15187.25|15305.07|15185.07|9
1646099470000|2022-03-01 01:51:10|15307.39|15187.39|15310.48|15190.48|15310.83|15190.83|15307.39|15187.39|10
1646099480000|2022-03-01 01:51:20|15310.71|15190.71|15315.37|15195.37|15315.37|15195.37|15310.71|15190.71|10
1646099490000|2022-03-01 01:51:30|15315.15|15195.15|15314.13|15194.13|15315.32|15195.32|15313.93|15193.93|9
1646099500000|2022-03-01 01:51:40|15314.22|15194.22|15317.36|15197.36|15317.36|15197.36|15314.22|15194.22|9
1646099510000|2022-03-01 01:51:50|15317.65|15197.65|15318.26|15198.26|15318.26|15198.26|15316.91|15196.91|10
1646099520000|2022-03-01 01:52:00|15318.39|15198.39|15319.41|15199.41|15319.42|15199.42|15318.2|15198.2|10
1646099530000|2022-03-01 01:52:10|15319.89|15199.89|15317.31|15197.31|15320.23|15200.23|15317.2|15197.2|10
1646099540000|2022-03-01 01:52:20|15317.2|15197.2|15317.35|15197.35|15317.35|15197.35|15315.99|15195.99|9
1646099550000|2022-03-01 01:52:30|15318|15198|15318.76|15198.76|15319.51|15199.51|15318|15198|10
1646099560000|2022-03-01 01:52:40|15318.35|15198.35|15317.9|15197.9|15318.35|15198.35|15317.42|15197.42|10
1646099570000|2022-03-01 01:52:50|15317.64|15197.64|15316.67|15196.67|15317.87|15197.87|15316.67|15196.67|10
1646099580000|2022-03-01 01:53:00|15316.65|15196.65|15313.1|15193.1|15316.87|15196.87|15313.1|15193.1|10
1646099590000|2022-03-01 01:53:10|15313.2|15193.2|15311.35|15191.35|15313.2|15193.2|15311.31|15191.31|10
1646099600000|2022-03-01 01:53:20|15311.04|15191.04|15309.2|15189.2|15311.3|15191.3|15309.2|15189.2|10
1646099610000|2022-03-01 01:53:30|15308.93|15188.93|15301.69|15181.69|15308.95|15188.95|15301.69|15181.69|9
1646099620000|2022-03-01 01:53:40|15301.01|15181.01|15297.86|15177.86|15301.01|15181.01|15297.35|15177.35|10
1646099630000|2022-03-01 01:53:50|15297.74|15177.74|15292.73|15172.73|15297.74|15177.74|15292.55|15172.55|10
1646099640000|2022-03-01 01:54:00|15292.8|15172.8|15288.94|15168.94|15292.8|15172.8|15288.66|15168.66|10
1646099650000|2022-03-01 01:54:10|15288.73|15168.73|15289.95|15169.95|15289.95|15169.95|15288.21|15168.21|10
1646099660000|2022-03-01 01:54:20|15290.09|15170.09|15290.76|15170.76|15291.78|15171.78|15289.93|15169.93|7
1646099670000|2022-03-01 01:54:30|15291.47|15171.47|15295.46|15175.46|15295.46|15175.46|15291.47|15171.47|9
1646099680000|2022-03-01 01:54:40|15294.95|15174.95|15294.96|15174.96|15295.28|15175.28|15294.79|15174.79|10
1646099690000|2022-03-01 01:54:50|15294.95|15174.95|15294|15174|15295.01|15175.01|15293.83|15173.83|10
1646099700000|2022-03-01 01:55:00|15293.96|15173.96|15292.11|15172.11|15293.96|15173.96|15291.73|15171.73|9
1646099710000|2022-03-01 01:55:10|15292.41|15172.41|15293.78|15173.78|15293.87|15173.87|15292.24|15172.24|10
1646099720000|2022-03-01 01:55:20|15293.73|15173.73|15292.47|15172.47|15293.73|15173.73|15292.47|15172.47|10
1646099730000|2022-03-01 01:55:30|15292.46|15172.46|15291.03|15171.03|15292.46|15172.46|15290.81|15170.81|10
1646099740000|2022-03-01 01:55:40|15290.88|15170.88|15290.68|15170.68|15291.94|15171.94|15290.68|15170.68|10
1646099750000|2022-03-01 01:55:50|15290.83|15170.83|15289.86|15169.86|15290.93|15170.93|15289.82|15169.82|10
1646099760000|2022-03-01 01:56:00|15288.86|15168.86|15286.11|15166.11|15288.86|15168.86|15286.11|15166.11|10
1646099770000|2022-03-01 01:56:10|15285.74|15165.74|15285.62|15165.62|15285.74|15165.74|15284.36|15164.36|10
1646099780000|2022-03-01 01:56:20|15285.73|15165.73|15283.03|15163.03|15285.73|15165.73|15283.03|15163.03|9
1646099790000|2022-03-01 01:56:30|15282.89|15162.89|15279.93|15159.93|15282.89|15162.89|15279.93|15159.93|10
1646099800000|2022-03-01 01:56:40|15279.51|15159.51|15270.46|15150.46|15279.51|15159.51|15270.41|15150.41|9
1646099810000|2022-03-01 01:56:50|15270.91|15150.91|15267.42|15147.42|15270.91|15150.91|15267.35|15147.35|10
1646099820000|2022-03-01 01:57:00|15267.32|15147.32|15267.45|15147.45|15267.96|15147.96|15266.95|15146.95|10
1646099830000|2022-03-01 01:57:10|15267.36|15147.36|15263.79|15143.79|15267.36|15147.36|15263.79|15143.79|10
1646099840000|2022-03-01 01:57:20|15262.87|15142.87|15256.87|15136.87|15262.95|15142.95|15256.87|15136.87|10
1646099850000|2022-03-01 01:57:30|15256.93|15136.93|15253.75|15133.75|15257.35|15137.35|15253.75|15133.75|10
1646099860000|2022-03-01 01:57:40|15253.74|15133.74|15251.57|15131.57|15253.74|15133.74|15251.57|15131.57|9
1646099870000|2022-03-01 01:57:50|15251.89|15131.89|15250.47|15130.47|15251.89|15131.89|15250.47|15130.47|10
1646099880000|2022-03-01 01:58:00|15250.35|15130.35|15250.04|15130.04|15250.41|15130.41|15249.11|15129.11|10
1646099890000|2022-03-01 01:58:10|15250.66|15130.66|15253.33|15133.33|15253.33|15133.33|15250.66|15130.66|10
1646099900000|2022-03-01 01:58:20|15253.49|15133.49|15254.2|15134.2|15254.44|15134.44|15253.49|15133.49|10
1646099910000|2022-03-01 01:58:30|15254.9|15134.9|15256.52|15136.52|15256.97|15136.97|15254.59|15134.59|10
1646099920000|2022-03-01 01:58:40|15258.12|15138.12|15257.77|15137.77|15259.06|15139.06|15257.51|15137.51|10
1646099930000|2022-03-01 01:58:50|15258.09|15138.09|15253.4|15133.4|15258.44|15138.44|15253.4|15133.4|10
1646099940000|2022-03-01 01:59:00|15253.18|15133.18|15252.83|15132.83|15253.18|15133.18|15251.4|15131.4|10
1646099950000|2022-03-01 01:59:10|15252.88|15132.88|15255.53|15135.53|15256.6|15136.6|15252.88|15132.88|10
1646099960000|2022-03-01 01:59:20|15255.1|15135.1|15256.56|15136.56|15256.68|15136.68|15255.1|15135.1|10
1646099970000|2022-03-01 01:59:30|15256.74|15136.74|15257.05|15137.05|15257.05|15137.05|15255.84|15135.84|10
1646099980000|2022-03-01 01:59:40|15257.34|15137.34|15257.23|15137.23|15257.34|15137.34|15256.3|15136.3|9
1646099990000|2022-03-01 01:59:50|15256.14|15136.14|15256.24|15136.24|15256.45|15136.45|15254.85|15134.85|8
1646100000000|2022-03-01 02:00:00|15256.91|15136.91|15256.93|15136.93|15257.65|15137.65|15256.91|15136.91|10
1646100010000|2022-03-01 02:00:10|15256.76|15136.76|15259.25|15139.25|15259.54|15139.54|15256.76|15136.76|10
1646100020000|2022-03-01 02:00:20|15259.07|15139.07|15261.74|15141.74|15261.74|15141.74|15259.07|15139.07|10
1646100030000|2022-03-01 02:00:30|15262.14|15142.14|15264.43|15144.43|15264.43|15144.43|15262.14|15142.14|10
1646100040000|2022-03-01 02:00:40|15264.57|15144.57|15268.79|15148.79|15269.07|15149.07|15264.57|15144.57|10
1646100050000|2022-03-01 02:00:50|15268.3|15148.3|15268.74|15148.74|15269.84|15149.84|15268.3|15148.3|10
1646100060000|2022-03-01 02:01:00|15268.76|15148.76|15268.9|15148.9|15268.9|15148.9|15268.63|15148.63|10
1646100070000|2022-03-01 02:01:10|15269.51|15149.51|15272.68|15152.68|15272.68|15152.68|15269.25|15149.25|10
1646100080000|2022-03-01 02:01:20|15273.46|15153.46|15277.37|15157.37|15277.37|15157.37|15273.23|15153.23|10
1646100090000|2022-03-01 02:01:30|15277.6|15157.6|15276.84|15156.84|15277.84|15157.84|15276.66|15156.66|10
1646100100000|2022-03-01 02:01:40|15278.23|15158.23|15277.02|15157.02|15278.23|15158.23|15275.81|15155.81|10
1646100110000|2022-03-01 02:01:50|15277.13|15157.13|15276.26|15156.26|15277.61|15157.61|15276.26|15156.26|10
1646100120000|2022-03-01 02:02:00|15276.46|15156.46|15276.75|15156.75|15276.75|15156.75|15275.67|15155.67|10
1646100130000|2022-03-01 02:02:10|15276.95|15156.95|15278.13|15158.13|15278.13|15158.13|15276.74|15156.74|9
1646100140000|2022-03-01 02:02:20|15278.25|15158.25|15280.27|15160.27|15280.27|15160.27|15277.59|15157.59|10
1646100150000|2022-03-01 02:02:30|15279.91|15159.91|15277.78|15157.78|15280.3|15160.3|15277.74|15157.74|10
1646100160000|2022-03-01 02:02:40|15278.6|15158.6|15279.38|15159.38|15279.38|15159.38|15277.95|15157.95|10
1646100170000|2022-03-01 02:02:50|15279.26|15159.26|15280.24|15160.24|15280.24|15160.24|15279.26|15159.26|9
1646100180000|2022-03-01 02:03:00|15280.32|15160.32|15280.54|15160.54|15280.64|15160.64|15280.18|15160.18|10
1646100190000|2022-03-01 02:03:10|15280.69|15160.69|15282.56|15162.56|15282.64|15162.64|15280.69|15160.69|10
1646100200000|2022-03-01 02:03:20|15282.9|15162.9|15278.89|15158.89|15282.9|15162.9|15278.89|15158.89|9
1646100210000|2022-03-01 02:03:30|15278.55|15158.55|15271.21|15151.21|15278.55|15158.55|15271.2|15151.2|10
1646100220000|2022-03-01 02:03:40|15271.16|15151.16|15271.67|15151.67|15271.67|15151.67|15270.73|15150.73|9
1646100230000|2022-03-01 02:03:50|15272.35|15152.35|15270.86|15150.86|15272.62|15152.62|15270.62|15150.62|10
1646100240000|2022-03-01 02:04:00|15270.71|15150.71|15270.38|15150.38|15272.22|15152.22|15270.38|15150.38|10
1646100250000|2022-03-01 02:04:10|15270.57|15150.57|15269.55|15149.55|15270.73|15150.73|15269.55|15149.55|10
1646100260000|2022-03-01 02:04:20|15269.83|15149.83|15269.63|15149.63|15269.89|15149.89|15269.26|15149.26|10
1646100270000|2022-03-01 02:04:30|15270.1|15150.1|15270.55|15150.55|15270.86|15150.86|15268.33|15148.33|10
1646100280000|2022-03-01 02:04:40|15270.65|15150.65|15272.67|15152.67|15272.77|15152.77|15270.47|15150.47|10
1646100290000|2022-03-01 02:04:50|15272.72|15152.72|15272.38|15152.38|15272.84|15152.84|15271.59|15151.59|10
1646100300000|2022-03-01 02:05:00|15272.26|15152.26|15273.43|15153.43|15273.56|15153.56|15272.1|15152.1|9
1646100310000|2022-03-01 02:05:10|15273.35|15153.35|15272.14|15152.14|15273.35|15153.35|15271.67|15151.67|9
1646100320000|2022-03-01 02:05:20|15270.29|15150.29|15267.72|15147.72|15270.29|15150.29|15267.72|15147.72|10
1646100330000|2022-03-01 02:05:30|15267.76|15147.76|15266.64|15146.64|15267.76|15147.76|15266.64|15146.64|10
1646100340000|2022-03-01 02:05:40|15265.46|15145.46|15261.48|15141.48|15265.46|15145.46|15261.47|15141.47|10
1646100350000|2022-03-01 02:05:50|15261.51|15141.51|15252.15|15132.15|15261.57|15141.57|15252.15|15132.15|10
1646100360000|2022-03-01 02:06:00|15252.02|15132.02|15251.16|15131.16|15252.08|15132.08|15251.01|15131.01|10
1646100370000|2022-03-01 02:06:10|15249.9|15129.9|15239.86|15119.86|15249.9|15129.9|15239.86|15119.86|10
1646100380000|2022-03-01 02:06:20|15240.08|15120.08|15232.79|15112.79|15240.08|15120.08|15232.79|15112.79|10
1646100390000|2022-03-01 02:06:30|15233.06|15113.06|15229.84|15109.84|15233.67|15113.67|15229.84|15109.84|10
1646100400000|2022-03-01 02:06:40|15228.78|15108.78|15222.37|15102.37|15229.23|15109.23|15222.37|15102.37|10
1646100410000|2022-03-01 02:06:50|15222.08|15102.08|15221.62|15101.62|15222.08|15102.08|15221.25|15101.25|10
1646100420000|2022-03-01 02:07:00|15221.51|15101.51|15219.91|15099.91|15221.67|15101.67|15219.91|15099.91|10
1646100430000|2022-03-01 02:07:10|15219.51|15099.51|15217.8|15097.8|15219.51|15099.51|15217.8|15097.8|10
1646100440000|2022-03-01 02:07:20|15217.71|15097.71|15220.28|15100.28|15220.3|15100.3|15216.56|15096.56|10
1646100450000|2022-03-01 02:07:30|15220.35|15100.35|15217.15|15097.15|15221.04|15101.04|15217.15|15097.15|10
1646100460000|2022-03-01 02:07:40|15217.45|15097.45|15217.44|15097.44|15217.75|15097.75|15216.58|15096.58|9
1646100470000|2022-03-01 02:07:50|15217.54|15097.54|15216.8|15096.8|15217.54|15097.54|15216.8|15096.8|8
1646100480000|2022-03-01 02:08:00|15215.87|15095.87|15215.19|15095.19|15216.34|15096.34|15214.6|15094.6|10
1646100490000|2022-03-01 02:08:10|15215.8|15095.8|15219.98|15099.98|15220.25|15100.25|15215.8|15095.8|10
1646100500000|2022-03-01 02:08:20|15220.38|15100.38|15219.75|15099.75|15220.79|15100.79|15219.32|15099.32|10
1646100510000|2022-03-01 02:08:30|15219.51|15099.51|15214.45|15094.45|15219.51|15099.51|15214.45|15094.45|10
1646100520000|2022-03-01 02:08:40|15214.4|15094.4|15208.91|15088.91|15214.4|15094.4|15208.91|15088.91|10
1646100530000|2022-03-01 02:08:50|15208.59|15088.59|15209.09|15089.09|15209.72|15089.72|15208.59|15088.59|10
1646100540000|2022-03-01 02:09:00|15208.99|15088.99|15209.55|15089.55|15209.55|15089.55|15208.17|15088.17|10
1646100550000|2022-03-01 02:09:10|15209.62|15089.62|15212.15|15092.15|15212.15|15092.15|15209.62|15089.62|10
1646100560000|2022-03-01 02:09:20|15211.97|15091.97|15214.9|15094.9|15214.9|15094.9|15211.55|15091.55|10
1646100570000|2022-03-01 02:09:30|15214.96|15094.96|15214.4|15094.4|15215.05|15095.05|15213.38|15093.38|10
1646100580000|2022-03-01 02:09:40|15214.33|15094.33|15214.69|15094.69|15215.43|15095.43|15214.33|15094.33|9
1646100590000|2022-03-01 02:09:50|15214.4|15094.4|15208.54|15088.54|15214.4|15094.4|15208.54|15088.54|10
1646100600000|2022-03-01 02:10:00|15208.52|15088.52|15198.29|15078.29|15208.52|15088.52|15198.29|15078.29|10
1646100610000|2022-03-01 02:10:10|15193.83|15073.83|15191.22|15071.22|15193.83|15073.83|15190.16|15070.16|10
1646100620000|2022-03-01 02:10:20|15191.4|15071.4|15190.73|15070.73|15191.4|15071.4|15188|15068|10
1646100630000|2022-03-01 02:10:30|15191.39|15071.39|15191.83|15071.83|15192.26|15072.26|15191.31|15071.31|9
1646100640000|2022-03-01 02:10:40|15191.72|15071.72|15193.33|15073.33|15193.33|15073.33|15190.72|15070.72|10
1646100650000|2022-03-01 02:10:50|15193.21|15073.21|15196.69|15076.69|15196.69|15076.69|15193.21|15073.21|10
1646100660000|2022-03-01 02:11:00|15196.72|15076.72|15197.97|15077.97|15198.51|15078.51|15196.72|15076.72|10
1646100670000|2022-03-01 02:11:10|15197.84|15077.84|15195.03|15075.03|15197.84|15077.84|15194.47|15074.47|10
1646100680000|2022-03-01 02:11:20|15196.19|15076.19|15200.49|15080.49|15200.49|15080.49|15196.05|15076.05|10
1646100690000|2022-03-01 02:11:30|15200.23|15080.23|15207.15|15087.15|15207.16|15087.16|15200.23|15080.23|10
1646100700000|2022-03-01 02:11:40|15207.37|15087.37|15209.49|15089.49|15210.46|15090.46|15207.37|15087.37|10
1646100710000|2022-03-01 02:11:50|15209.68|15089.68|15206.62|15086.62|15209.68|15089.68|15206.62|15086.62|10
1646100720000|2022-03-01 02:12:00|15206.37|15086.37|15207.67|15087.67|15208.29|15088.29|15206.32|15086.32|9
1646100730000|2022-03-01 02:12:10|15208.71|15088.71|15206.29|15086.29|15208.71|15088.71|15204.23|15084.23|10
1646100740000|2022-03-01 02:12:20|15207.88|15087.88|15208.59|15088.59|15208.59|15088.59|15206.4|15086.4|10
1646100750000|2022-03-01 02:12:30|15208.02|15088.02|15204.39|15084.39|15208.02|15088.02|15204.39|15084.39|10
1646100760000|2022-03-01 02:12:40|15203.73|15083.73|15195.14|15075.14|15203.73|15083.73|15195.14|15075.14|10
1646100770000|2022-03-01 02:12:50|15193.86|15073.86|15191.99|15071.99|15194.96|15074.96|15191.99|15071.99|10
1646100780000|2022-03-01 02:13:00|15192.05|15072.05|15193.59|15073.59|15193.78|15073.78|15190.32|15070.32|10
1646100790000|2022-03-01 02:13:10|15193.55|15073.55|15194.9|15074.9|15195.22|15075.22|15193.42|15073.42|9
1646100800000|2022-03-01 02:13:20|15195.1|15075.1|15199.33|15079.33|15199.33|15079.33|15195.1|15075.1|9
1646100810000|2022-03-01 02:13:30|15199.37|15079.37|15200.51|15080.51|15200.51|15080.51|15198.05|15078.05|10
1646100820000|2022-03-01 02:13:40|15201.87|15081.87|15207.95|15087.95|15208.01|15088.01|15201.87|15081.87|10
1646100830000|2022-03-01 02:13:50|15208.09|15088.09|15208.62|15088.62|15208.81|15088.81|15208|15088|10
1646100840000|2022-03-01 02:14:00|15208.57|15088.57|15211.95|15091.95|15211.95|15091.95|15208.57|15088.57|10
1646100850000|2022-03-01 02:14:10|15211.98|15091.98|15211.53|15091.53|15212.74|15092.74|15211.53|15091.53|9
1646100860000|2022-03-01 02:14:20|15211.37|15091.37|15213.42|15093.42|15213.66|15093.66|15211.37|15091.37|10
1646100870000|2022-03-01 02:14:30|15214.29|15094.29|15210.87|15090.87|15214.78|15094.78|15210.87|15090.87|10
1646100880000|2022-03-01 02:14:40|15211.41|15091.41|15207.75|15087.75|15211.41|15091.41|15207.75|15087.75|10
1646100890000|2022-03-01 02:14:50|15207.38|15087.38|15204.98|15084.98|15207.38|15087.38|15204.98|15084.98|10
1646100900000|2022-03-01 02:15:00|15204.47|15084.47|15199.3|15079.3|15204.84|15084.84|15199.3|15079.3|10
1646100910000|2022-03-01 02:15:10|15199.03|15079.03|15197.78|15077.78|15199.03|15079.03|15197.66|15077.66|10
1646100920000|2022-03-01 02:15:20|15197.76|15077.76|15193.79|15073.79|15197.82|15077.82|15193.79|15073.79|10
1646100930000|2022-03-01 02:15:30|15193.43|15073.43|15191.66|15071.66|15193.6|15073.6|15191.66|15071.66|10
1646100940000|2022-03-01 02:15:40|15191.53|15071.53|15190.36|15070.36|15191.53|15071.53|15190.36|15070.36|10
1646100950000|2022-03-01 02:15:50|15190.83|15070.83|15190.65|15070.65|15191.35|15071.35|15190.47|15070.47|10
1646100960000|2022-03-01 02:16:00|15190.28|15070.28|15192.59|15072.59|15192.59|15072.59|15188.88|15068.88|10
1646100970000|2022-03-01 02:16:10|15192.98|15072.98|15193.69|15073.69|15194.76|15074.76|15192.98|15072.98|10
1646100980000|2022-03-01 02:16:20|15194.01|15074.01|15185.44|15065.44|15194.01|15074.01|15185.44|15065.44|10
1646100990000|2022-03-01 02:16:30|15184.24|15064.24|15191.19|15071.19|15191.19|15071.19|15184.24|15064.24|10
1646101000000|2022-03-01 02:16:40|15191.3|15071.3|15192.61|15072.61|15192.61|15072.61|15191.22|15071.22|10
1646101010000|2022-03-01 02:16:50|15192.74|15072.74|15194.31|15074.31|15194.31|15074.31|15192.74|15072.74|9
1646101020000|2022-03-01 02:17:00|15194.41|15074.41|15195.65|15075.65|15195.72|15075.72|15194.41|15074.41|10
1646101030000|2022-03-01 02:17:10|15195.22|15075.22|15199.72|15079.72|15199.72|15079.72|15195.22|15075.22|10
1646101040000|2022-03-01 02:17:20|15199.85|15079.85|15207.26|15087.26|15207.26|15087.26|15199.85|15079.85|10
1646101050000|2022-03-01 02:17:30|15207.51|15087.51|15209.48|15089.48|15209.48|15089.48|15207.51|15087.51|9
1646101060000|2022-03-01 02:17:40|15208.88|15088.88|15208.88|15088.88|15211.27|15091.27|15208.88|15088.88|10
1646101070000|2022-03-01 02:17:50|15209.67|15089.67|15209.21|15089.21|15209.75|15089.75|15208.83|15088.83|9
1646101080000|2022-03-01 02:18:00|15208.85|15088.85|15212.71|15092.71|15212.71|15092.71|15208.85|15088.85|10
1646101090000|2022-03-01 02:18:10|15212.87|15092.87|15227.58|15107.58|15227.58|15107.58|15212.87|15092.87|10
1646101100000|2022-03-01 02:18:20|15227.76|15107.76|15229.68|15109.68|15229.7|15109.7|15227.76|15107.76|10
1646101110000|2022-03-01 02:18:30|15230.24|15110.24|15229.86|15109.86|15230.24|15110.24|15229.47|15109.47|10
1646101120000|2022-03-01 02:18:40|15230.11|15110.11|15236.16|15116.16|15236.29|15116.29|15230.11|15110.11|10
1646101130000|2022-03-01 02:18:50|15235.29|15115.29|15243.67|15123.67|15243.67|15123.67|15235.12|15115.12|10
1646101140000|2022-03-01 02:19:00|15244.88|15124.88|15248.49|15128.49|15248.95|15128.95|15244.88|15124.88|10
1646101150000|2022-03-01 02:19:10|15248.74|15128.74|15249.08|15129.08|15249.08|15129.08|15248.71|15128.71|10
1646101160000|2022-03-01 02:19:20|15249.09|15129.09|15242.93|15122.93|15249.09|15129.09|15242.93|15122.93|10
1646101170000|2022-03-01 02:19:30|15242.48|15122.48|15241.99|15121.99|15243.2|15123.2|15241.99|15121.99|10
1646101180000|2022-03-01 02:19:40|15241.65|15121.65|15240.64|15120.64|15241.92|15121.92|15240.64|15120.64|10
1646101190000|2022-03-01 02:19:50|15240.52|15120.52|15238.97|15118.97|15240.52|15120.52|15238.97|15118.97|8
1646101200000|2022-03-01 02:20:00|15238.32|15118.32|15240.49|15120.49|15240.49|15120.49|15238.32|15118.32|9
1646101210000|2022-03-01 02:20:10|15242.3|15122.3|15244.37|15124.37|15244.37|15124.37|15242.3|15122.3|9
1646101220000|2022-03-01 02:20:20|15245.18|15125.18|15246.7|15126.7|15247.34|15127.34|15244.97|15124.97|10
1646101230000|2022-03-01 02:20:30|15246.54|15126.54|15246.05|15126.05|15246.55|15126.55|15245.72|15125.72|9
1646101240000|2022-03-01 02:20:40|15247.59|15127.59|15245.79|15125.79|15247.59|15127.59|15245.79|15125.79|10
1646101250000|2022-03-01 02:20:50|15245.63|15125.63|15243.22|15123.22|15245.82|15125.82|15243.22|15123.22|10
1646101260000|2022-03-01 02:21:00|15243.08|15123.08|15241.68|15121.68|15243.08|15123.08|15241.68|15121.68|10
1646101270000|2022-03-01 02:21:10|15241.66|15121.66|15242.11|15122.11|15242.17|15122.17|15241.66|15121.66|10
1646101280000|2022-03-01 02:21:20|15242.01|15122.01|15240.36|15120.36|15242.01|15122.01|15239.21|15119.21|10
1646101290000|2022-03-01 02:21:30|15240.56|15120.56|15239.36|15119.36|15240.78|15120.78|15239.17|15119.17|10
1646101300000|2022-03-01 02:21:40|15240.68|15120.68|15241.91|15121.91|15241.91|15121.91|15240.43|15120.43|10
1646101310000|2022-03-01 02:21:50|15242.82|15122.82|15241.4|15121.4|15242.82|15122.82|15241.04|15121.04|10
1646101320000|2022-03-01 02:22:00|15241.78|15121.78|15242.78|15122.78|15242.86|15122.86|15241.78|15121.78|9
1646101330000|2022-03-01 02:22:10|15243.41|15123.41|15244.56|15124.56|15244.56|15124.56|15243.22|15123.22|9
1646101340000|2022-03-01 02:22:20|15244.43|15124.43|15247.11|15127.11|15247.11|15127.11|15244.43|15124.43|10
1646101350000|2022-03-01 02:22:30|15247.49|15127.49|15247.58|15127.58|15247.58|15127.58|15246.28|15126.28|10
1646101360000|2022-03-01 02:22:40|15248.2|15128.2|15251.54|15131.54|15251.54|15131.54|15246.49|15126.49|10
1646101370000|2022-03-01 02:22:50|15251.62|15131.62|15253.17|15133.17|15253.17|15133.17|15251.38|15131.38|10
1646101380000|2022-03-01 02:23:00|15254.03|15134.03|15253.02|15133.02|15254.37|15134.37|15253.02|15133.02|10
1646101390000|2022-03-01 02:23:10|15253.01|15133.01|15250.42|15130.42|15253.01|15133.01|15250.42|15130.42|10
1646101400000|2022-03-01 02:23:20|15249.95|15129.95|15254.14|15134.14|15254.14|15134.14|15249.23|15129.23|10
1646101410000|2022-03-01 02:23:30|15254.31|15134.31|15252.26|15132.26|15254.31|15134.31|15252.19|15132.19|10
1646101420000|2022-03-01 02:23:40|15252.61|15132.61|15254.56|15134.56|15254.56|15134.56|15252.61|15132.61|10
1646101430000|2022-03-01 02:23:50|15254.55|15134.55|15256.01|15136.01|15256.01|15136.01|15254.55|15134.55|9
1646101440000|2022-03-01 02:24:00|15255.98|15135.98|15253.46|15133.46|15255.98|15135.98|15253.46|15133.46|10
1646101450000|2022-03-01 02:24:10|15253.55|15133.55|15253.15|15133.15|15254.43|15134.43|15253.15|15133.15|9
1646101460000|2022-03-01 02:24:20|15252.79|15132.79|15250.79|15130.79|15252.79|15132.79|15250.79|15130.79|10
1646101470000|2022-03-01 02:24:30|15250.8|15130.8|15253.6|15133.6|15253.6|15133.6|15250.8|15130.8|10
1646101480000|2022-03-01 02:24:40|15253.42|15133.42|15252.27|15132.27|15253.89|15133.89|15252.27|15132.27|10
1646101490000|2022-03-01 02:24:50|15251.98|15131.98|15247.86|15127.86|15251.98|15131.98|15247.86|15127.86|10
1646101500000|2022-03-01 02:25:00|15247.87|15127.87|15252.56|15132.56|15252.56|15132.56|15247.87|15127.87|10
1646101510000|2022-03-01 02:25:10|15252.65|15132.65|15255.52|15135.52|15255.52|15135.52|15252.65|15132.65|10
1646101520000|2022-03-01 02:25:20|15255.89|15135.89|15253.81|15133.81|15256.53|15136.53|15253.81|15133.81|10
1646101530000|2022-03-01 02:25:30|15253.84|15133.84|15254.14|15134.14|15255.55|15135.55|15253.63|15133.63|10
1646101540000|2022-03-01 02:25:40|15253.19|15133.19|15250|15130|15253.19|15133.19|15249.87|15129.87|10
1646101550000|2022-03-01 02:25:50|15250.16|15130.16|15250.05|15130.05|15250.4|15130.4|15249.8|15129.8|8
1646101560000|2022-03-01 02:26:00|15250.21|15130.21|15250.49|15130.49|15250.49|15130.49|15249.67|15129.67|9
1646101570000|2022-03-01 02:26:10|15250.48|15130.48|15251.22|15131.22|15253.37|15133.37|15250.48|15130.48|10
1646101580000|2022-03-01 02:26:20|15250.76|15130.76|15247.55|15127.55|15250.76|15130.76|15247.24|15127.24|10
1646101590000|2022-03-01 02:26:30|15247.38|15127.38|15244.96|15124.96|15247.38|15127.38|15244.96|15124.96|10
1646101600000|2022-03-01 02:26:40|15244.47|15124.47|15242.51|15122.51|15244.62|15124.62|15242.51|15122.51|10
1646101610000|2022-03-01 02:26:50|15242.49|15122.49|15241.11|15121.11|15242.49|15122.49|15239.83|15119.83|10
1646101620000|2022-03-01 02:27:00|15240.54|15120.54|15237.66|15117.66|15240.54|15120.54|15237.66|15117.66|10
1646101630000|2022-03-01 02:27:10|15235.77|15115.77|15226.79|15106.79|15235.77|15115.77|15226.79|15106.79|10
1646101640000|2022-03-01 02:27:20|15226.65|15106.65|15222.75|15102.75|15226.65|15106.65|15222.56|15102.56|10
1646101650000|2022-03-01 02:27:30|15222.83|15102.83|15218.46|15098.46|15222.83|15102.83|15218.46|15098.46|10
1646101660000|2022-03-01 02:27:40|15218.07|15098.07|15215.21|15095.21|15218.07|15098.07|15215.18|15095.18|10
1646101670000|2022-03-01 02:27:50|15214.74|15094.74|15214.45|15094.45|15214.79|15094.79|15213.6|15093.6|10
1646101680000|2022-03-01 02:28:00|15214.71|15094.71|15214.24|15094.24|15214.77|15094.77|15213.63|15093.63|10
1646101690000|2022-03-01 02:28:10|15214.76|15094.76|15210.49|15090.49|15214.87|15094.87|15210.49|15090.49|10
1646101700000|2022-03-01 02:28:20|15210.59|15090.59|15203.42|15083.42|15210.82|15090.82|15203.42|15083.42|10
1646101710000|2022-03-01 02:28:30|15203.43|15083.43|15200.54|15080.54|15203.43|15083.43|15200.28|15080.28|10
1646101720000|2022-03-01 02:28:40|15200.56|15080.56|15199.34|15079.34|15200.89|15080.89|15199.34|15079.34|10
1646101730000|2022-03-01 02:28:50|15198.89|15078.89|15197.97|15077.97|15198.89|15078.89|15196.86|15076.86|9
1646101740000|2022-03-01 02:29:00|15198.17|15078.17|15195.72|15075.72|15198.17|15078.17|15195.72|15075.72|10
1646101750000|2022-03-01 02:29:10|15195.59|15075.59|15197.89|15077.89|15197.89|15077.89|15195.36|15075.36|10
1646101760000|2022-03-01 02:29:20|15197.83|15077.83|15199.72|15079.72|15199.72|15079.72|15197.83|15077.83|10
1646101770000|2022-03-01 02:29:30|15199.81|15079.81|15201.68|15081.68|15201.68|15081.68|15199.81|15079.81|10
1646101780000|2022-03-01 02:29:40|15201.81|15081.81|15200.18|15080.18|15201.81|15081.81|15200.18|15080.18|10
1646101790000|2022-03-01 02:29:50|15200.9|15080.9|15200.97|15080.97|15201.45|15081.45|15200.81|15080.81|9
1646101800000|2022-03-01 02:30:00|15200.11|15080.11|15197.79|15077.79|15200.11|15080.11|15197.79|15077.79|10
1646101810000|2022-03-01 02:30:10|15197.43|15077.43|15193.5|15073.5|15197.43|15077.43|15193.14|15073.14|10
1646101820000|2022-03-01 02:30:20|15192.93|15072.93|15193.09|15073.09|15194.04|15074.04|15192.84|15072.84|10
1646101830000|2022-03-01 02:30:30|15193.22|15073.22|15188.7|15068.7|15193.22|15073.22|15187.61|15067.61|10
1646101840000|2022-03-01 02:30:40|15188.61|15068.61|15187.64|15067.64|15188.67|15068.67|15187.64|15067.64|9
1646101850000|2022-03-01 02:30:50|15185.75|15065.75|15183.85|15063.85|15185.75|15065.75|15183.71|15063.71|10
1646101860000|2022-03-01 02:31:00|15184.12|15064.12|15182.21|15062.21|15184.15|15064.15|15181.96|15061.96|10
1646101870000|2022-03-01 02:31:10|15182.83|15062.83|15183.09|15063.09|15183.6|15063.6|15181.86|15061.86|10
1646101880000|2022-03-01 02:31:20|15183.12|15063.12|15183.45|15063.45|15183.6|15063.6|15183.12|15063.12|10
1646101890000|2022-03-01 02:31:30|15183.61|15063.61|15178.85|15058.85|15183.61|15063.61|15178.85|15058.85|10
1646101900000|2022-03-01 02:31:40|15178.63|15058.63|15174.66|15054.66|15178.63|15058.63|15174.56|15054.56|10
1646101910000|2022-03-01 02:31:50|15175.04|15055.04|15175.72|15055.72|15175.72|15055.72|15174.79|15054.79|10
1646101920000|2022-03-01 02:32:00|15175.25|15055.25|15178|15058|15178|15058|15175.25|15055.25|9
1646101930000|2022-03-01 02:32:10|15177.96|15057.96|15183.61|15063.61|15183.61|15063.61|15177.96|15057.96|10
1646101940000|2022-03-01 02:32:20|15183.17|15063.17|15186.68|15066.68|15186.94|15066.94|15183.17|15063.17|10
1646101950000|2022-03-01 02:32:30|15186.96|15066.96|15188.21|15068.21|15188.23|15068.23|15185.54|15065.54|10
1646101960000|2022-03-01 02:32:40|15188.28|15068.28|15189.36|15069.36|15189.51|15069.51|15188.28|15068.28|9
1646101970000|2022-03-01 02:32:50|15189.61|15069.61|15191.36|15071.36|15191.66|15071.66|15189.61|15069.61|10
1646101980000|2022-03-01 02:33:00|15191.76|15071.76|15191.9|15071.9|15192.79|15072.79|15191.57|15071.57|10
1646101990000|2022-03-01 02:33:10|15192.49|15072.49|15195.86|15075.86|15196.03|15076.03|15192.49|15072.49|10
1646102000000|2022-03-01 02:33:20|15195.61|15075.61|15195.87|15075.87|15196.2|15076.2|15195.45|15075.45|9
1646102010000|2022-03-01 02:33:30|15195.82|15075.82|15197.33|15077.33|15198.13|15078.13|15195.82|15075.82|10
1646102020000|2022-03-01 02:33:40|15197.93|15077.93|15198.96|15078.96|15200.2|15080.2|15197.93|15077.93|10
1646102030000|2022-03-01 02:33:50|15198.4|15078.4|15198.27|15078.27|15199|15079|15198.12|15078.12|10
1646102040000|2022-03-01 02:34:00|15198.28|15078.28|15198.6|15078.6|15198.84|15078.84|15198.26|15078.26|10
1646102050000|2022-03-01 02:34:10|15198.57|15078.57|15197.26|15077.26|15198.9|15078.9|15197.26|15077.26|9
1646102060000|2022-03-01 02:34:20|15198.1|15078.1|15200.75|15080.75|15200.91|15080.91|15198.1|15078.1|10
1646102070000|2022-03-01 02:34:30|15200.99|15080.99|15205.29|15085.29|15205.32|15085.32|15200.99|15080.99|9
1646102080000|2022-03-01 02:34:40|15205.09|15085.09|15208.22|15088.22|15208.22|15088.22|15205.09|15085.09|10
1646102090000|2022-03-01 02:34:50|15208.12|15088.12|15209.01|15089.01|15209.7|15089.7|15207.79|15087.79|10
1646102100000|2022-03-01 02:35:00|15208.9|15088.9|15208.12|15088.12|15208.94|15088.94|15207.81|15087.81|10
1646102110000|2022-03-01 02:35:10|15208.1|15088.1|15205.79|15085.79|15208.1|15088.1|15205.79|15085.79|10
1646102120000|2022-03-01 02:35:20|15206.28|15086.28|15207.42|15087.42|15207.42|15087.42|15205.96|15085.96|10
1646102130000|2022-03-01 02:35:30|15207.39|15087.39|15207.63|15087.63|15208.29|15088.29|15207.29|15087.29|10
1646102140000|2022-03-01 02:35:40|15207.45|15087.45|15207.52|15087.52|15208.14|15088.14|15207.45|15087.45|9
1646102150000|2022-03-01 02:35:50|15207.1|15087.1|15209.07|15089.07|15209.07|15089.07|15206.69|15086.69|10
1646102160000|2022-03-01 02:36:00|15209.53|15089.53|15209.89|15089.89|15210.18|15090.18|15209.44|15089.44|9
1646102170000|2022-03-01 02:36:10|15210.69|15090.69|15218.3|15098.3|15218.3|15098.3|15210.69|15090.69|10
1646102180000|2022-03-01 02:36:20|15219.11|15099.11|15227.85|15107.85|15227.98|15107.98|15219.11|15099.11|10
1646102190000|2022-03-01 02:36:30|15227.78|15107.78|15226.57|15106.57|15227.84|15107.84|15226.07|15106.07|10
1646102200000|2022-03-01 02:36:40|15226.53|15106.53|15225.54|15105.54|15226.96|15106.96|15225.3|15105.3|10
1646102210000|2022-03-01 02:36:50|15225.51|15105.51|15226.55|15106.55|15226.88|15106.88|15225.51|15105.51|10
1646102220000|2022-03-01 02:37:00|15225.55|15105.55|15225.4|15105.4|15225.55|15105.55|15223.58|15103.58|10
1646102230000|2022-03-01 02:37:10|15224.91|15104.91|15221.08|15101.08|15224.91|15104.91|15221.08|15101.08|10
1646102240000|2022-03-01 02:37:20|15220.08|15100.08|15220.01|15100.01|15220.43|15100.43|15219.47|15099.47|10
1646102250000|2022-03-01 02:37:30|15220.41|15100.41|15222.12|15102.12|15222.12|15102.12|15220.41|15100.41|10
1646102260000|2022-03-01 02:37:40|15222.22|15102.22|15224.8|15104.8|15224.8|15104.8|15222.13|15102.13|10
1646102270000|2022-03-01 02:37:50|15224.97|15104.97|15224.61|15104.61|15224.97|15104.97|15224.31|15104.31|10
1646102280000|2022-03-01 02:38:00|15225.02|15105.02|15222.25|15102.25|15225.02|15105.02|15222.25|15102.25|10
1646102290000|2022-03-01 02:38:10|15222.23|15102.23|15217.69|15097.69|15222.26|15102.26|15217.69|15097.69|10
1646102300000|2022-03-01 02:38:20|15217.45|15097.45|15215.04|15095.04|15217.45|15097.45|15215.04|15095.04|10
1646102310000|2022-03-01 02:38:30|15216.12|15096.12|15216.3|15096.3|15216.43|15096.43|15215.79|15095.79|9
1646102320000|2022-03-01 02:38:40|15216.38|15096.38|15217.1|15097.1|15217.14|15097.14|15216.38|15096.38|9
1646102330000|2022-03-01 02:38:50|15217|15097|15214.83|15094.83|15217|15097|15214.83|15094.83|9
1646102340000|2022-03-01 02:39:00|15214.74|15094.74|15213.69|15093.69|15214.74|15094.74|15213.29|15093.29|10
1646102350000|2022-03-01 02:39:10|15213.66|15093.66|15211.52|15091.52|15213.97|15093.97|15211.52|15091.52|10
1646102360000|2022-03-01 02:39:20|15211.75|15091.75|15212.52|15092.52|15212.52|15092.52|15211.53|15091.53|10
1646102370000|2022-03-01 02:39:30|15212.75|15092.75|15214.46|15094.46|15214.51|15094.51|15212.69|15092.69|10
1646102380000|2022-03-01 02:39:40|15214.08|15094.08|15211.8|15091.8|15214.08|15094.08|15211.8|15091.8|10
1646102390000|2022-03-01 02:39:50|15211.94|15091.94|15210.82|15090.82|15211.96|15091.96|15210.82|15090.82|10
1646102400000|2022-03-01 02:40:00|15210.45|15090.45|15205.62|15085.62|15210.45|15090.45|15205.62|15085.62|10
1646102410000|2022-03-01 02:40:10|15205.49|15085.49|15204.5|15084.5|15205.49|15085.49|15203.94|15083.94|10
1646102420000|2022-03-01 02:40:20|15205.25|15085.25|15207.53|15087.53|15207.53|15087.53|15204.98|15084.98|10
1646102430000|2022-03-01 02:40:30|15209.37|15089.37|15212.39|15092.39|15212.41|15092.41|15209.37|15089.37|10
1646102440000|2022-03-01 02:40:40|15212.47|15092.47|15213.82|15093.82|15213.9|15093.9|15212.47|15092.47|9
1646102450000|2022-03-01 02:40:50|15213.13|15093.13|15211.42|15091.42|15213.13|15093.13|15211.31|15091.31|10
1646102460000|2022-03-01 02:41:00|15211.58|15091.58|15215.03|15095.03|15215.03|15095.03|15211.58|15091.58|10
1646102470000|2022-03-01 02:41:10|15215.35|15095.35|15218.25|15098.25|15218.25|15098.25|15214.85|15094.85|10
1646102480000|2022-03-01 02:41:20|15218.36|15098.36|15217.48|15097.48|15218.53|15098.53|15217.34|15097.34|9
1646102490000|2022-03-01 02:41:30|15217.45|15097.45|15217|15097|15217.45|15097.45|15216.08|15096.08|9
1646102500000|2022-03-01 02:41:40|15217.08|15097.08|15218.2|15098.2|15218.2|15098.2|15216.96|15096.96|10
1646102510000|2022-03-01 02:41:50|15218.57|15098.57|15217.05|15097.05|15218.69|15098.69|15217.05|15097.05|10
1646102520000|2022-03-01 02:42:00|15216.36|15096.36|15216.24|15096.24|15216.39|15096.39|15216.04|15096.04|10
1646102530000|2022-03-01 02:42:10|15215.93|15095.93|15215.86|15095.86|15216.06|15096.06|15215.85|15095.85|9
1646102540000|2022-03-01 02:42:20|15216.25|15096.25|15215.7|15095.7|15216.52|15096.52|15215.06|15095.06|10
1646102550000|2022-03-01 02:42:30|15216.25|15096.25|15215.82|15095.82|15216.73|15096.73|15215.82|15095.82|9
1646102560000|2022-03-01 02:42:40|15216.16|15096.16|15216.29|15096.29|15216.91|15096.91|15216.16|15096.16|10
1646102570000|2022-03-01 02:42:50|15216.07|15096.07|15214.92|15094.92|15216.28|15096.28|15214.92|15094.92|10
1646102580000|2022-03-01 02:43:00|15214.89|15094.89|15217.11|15097.11|15218.06|15098.06|15214.89|15094.89|10
1646102590000|2022-03-01 02:43:10|15216.96|15096.96|15216.02|15096.02|15216.96|15096.96|15216.02|15096.02|10
1646102600000|2022-03-01 02:43:20|15215.88|15095.88|15215.54|15095.54|15215.88|15095.88|15215.24|15095.24|9
1646102610000|2022-03-01 02:43:30|15215.52|15095.52|15215.38|15095.38|15215.52|15095.52|15215.35|15095.35|7
1646102620000|2022-03-01 02:43:40|15215.47|15095.47|15212.84|15092.84|15215.47|15095.47|15212.84|15092.84|10
1646102630000|2022-03-01 02:43:50|15213.06|15093.06|15213.92|15093.92|15213.92|15093.92|15212.55|15092.55|10
1646102640000|2022-03-01 02:44:00|15213.25|15093.25|15211.96|15091.96|15213.25|15093.25|15211.96|15091.96|10
1646102650000|2022-03-01 02:44:10|15211.62|15091.62|15212.98|15092.98|15212.98|15092.98|15211.58|15091.58|8
1646102660000|2022-03-01 02:44:20|15213.56|15093.56|15213.26|15093.26|15213.56|15093.56|15213.07|15093.07|10
1646102670000|2022-03-01 02:44:30|15213.37|15093.37|15213.27|15093.27|15213.87|15093.87|15213.17|15093.17|10
1646102680000|2022-03-01 02:44:40|15213.01|15093.01|15214.1|15094.1|15214.1|15094.1|15213.01|15093.01|9
1646102690000|2022-03-01 02:44:50|15214.12|15094.12|15215.11|15095.11|15215.11|15095.11|15213.95|15093.95|9
1646102700000|2022-03-01 02:45:00|15215.2|15095.2|15217.22|15097.22|15217.22|15097.22|15215.2|15095.2|9
1646102710000|2022-03-01 02:45:10|15217.45|15097.45|15217.46|15097.46|15218.44|15098.44|15217.42|15097.42|10
1646102720000|2022-03-01 02:45:20|15217.58|15097.58|15216.52|15096.52|15217.79|15097.79|15216.52|15096.52|10
1646102730000|2022-03-01 02:45:30|15216.6|15096.6|15215.81|15095.81|15216.6|15096.6|15215.63|15095.63|10
1646102740000|2022-03-01 02:45:40|15215.75|15095.75|15215.61|15095.61|15215.96|15095.96|15215.19|15095.19|10
1646102750000|2022-03-01 02:45:50|15216.13|15096.13|15215.93|15095.93|15217.29|15097.29|15215.93|15095.93|10
1646102760000|2022-03-01 02:46:00|15215.16|15095.16|15214.25|15094.25|15215.53|15095.53|15214.12|15094.12|10
1646102770000|2022-03-01 02:46:10|15214.49|15094.49|15214.92|15094.92|15214.92|15094.92|15213.86|15093.86|10
1646102780000|2022-03-01 02:46:20|15215.65|15095.65|15216.27|15096.27|15217.24|15097.24|15215.65|15095.65|7
1646102790000|2022-03-01 02:46:30|15216.36|15096.36|15214.61|15094.61|15216.83|15096.83|15214.61|15094.61|10
1646102800000|2022-03-01 02:46:40|15214.88|15094.88|15214.84|15094.84|15215.2|15095.2|15214.61|15094.61|10
1646102810000|2022-03-01 02:46:50|15215.47|15095.47|15218.69|15098.69|15218.69|15098.69|15215.47|15095.47|10
1646102820000|2022-03-01 02:47:00|15219.41|15099.41|15220.01|15100.01|15220.01|15100.01|15218.95|15098.95|10
1646102830000|2022-03-01 02:47:10|15220.57|15100.57|15221.63|15101.63|15221.99|15101.99|15220.57|15100.57|10
1646102840000|2022-03-01 02:47:20|15221.26|15101.26|15220.84|15100.84|15221.26|15101.26|15220.59|15100.59|9
1646102850000|2022-03-01 02:47:30|15219.98|15099.98|15218.9|15098.9|15219.98|15099.98|15218.6|15098.6|10
1646102860000|2022-03-01 02:47:40|15219.11|15099.11|15221.93|15101.93|15221.93|15101.93|15219.11|15099.11|10
1646102870000|2022-03-01 02:47:50|15222.03|15102.03|15223.58|15103.58|15223.83|15103.83|15222.03|15102.03|10
1646102880000|2022-03-01 02:48:00|15223.71|15103.71|15222|15102|15223.8|15103.8|15221.74|15101.74|10
1646102890000|2022-03-01 02:48:10|15222.11|15102.11|15218.77|15098.77|15222.12|15102.12|15218.77|15098.77|10
1646102900000|2022-03-01 02:48:20|15218.89|15098.89|15218.03|15098.03|15220.12|15100.12|15218.03|15098.03|10
1646102910000|2022-03-01 02:48:30|15217.81|15097.81|15216.74|15096.74|15217.94|15097.94|15216.74|15096.74|10
1646102920000|2022-03-01 02:48:40|15216.54|15096.54|15215.48|15095.48|15216.95|15096.95|15215.48|15095.48|10
1646102930000|2022-03-01 02:48:50|15215.12|15095.12|15214.86|15094.86|15215.34|15095.34|15214.86|15094.86|10
1646102940000|2022-03-01 02:49:00|15214.83|15094.83|15212.43|15092.43|15214.97|15094.97|15212.43|15092.43|10
1646102950000|2022-03-01 02:49:10|15212.32|15092.32|15213.87|15093.87|15213.87|15093.87|15212.32|15092.32|10
1646102960000|2022-03-01 02:49:20|15214.01|15094.01|15214.98|15094.98|15214.98|15094.98|15213.47|15093.47|10
1646102970000|2022-03-01 02:49:30|15214.64|15094.64|15214.2|15094.2|15215.01|15095.01|15214.2|15094.2|10
1646102980000|2022-03-01 02:49:40|15214.35|15094.35|15214.72|15094.72|15216.36|15096.36|15214.3|15094.3|10
1646102990000|2022-03-01 02:49:50|15214.65|15094.65|15214.93|15094.93|15214.93|15094.93|15213.73|15093.73|10
1646103000000|2022-03-01 02:50:00|15215.4|15095.4|15214.45|15094.45|15215.42|15095.42|15214.45|15094.45|10
1646103010000|2022-03-01 02:50:10|15214.36|15094.36|15214.43|15094.43|15214.58|15094.58|15213.77|15093.77|10
1646103020000|2022-03-01 02:50:20|15214.61|15094.61|15215.82|15095.82|15216.37|15096.37|15214.61|15094.61|9
1646103030000|2022-03-01 02:50:30|15215.69|15095.69|15214.02|15094.02|15215.73|15095.73|15214.02|15094.02|10
1646103040000|2022-03-01 02:50:40|15213.92|15093.92|15213.9|15093.9|15213.92|15093.92|15213.32|15093.32|10
1646103050000|2022-03-01 02:50:50|15213.85|15093.85|15215.49|15095.49|15215.57|15095.57|15213.85|15093.85|9
1646103060000|2022-03-01 02:51:00|15215.57|15095.57|15215.61|15095.61|15215.81|15095.81|15215.37|15095.37|10
1646103070000|2022-03-01 02:51:10|15214.7|15094.7|15213.14|15093.14|15214.84|15094.84|15213.13|15093.13|10
1646103080000|2022-03-01 02:51:20|15212.98|15092.98|15211.19|15091.19|15212.98|15092.98|15211.12|15091.12|10
1646103090000|2022-03-01 02:51:30|15211.45|15091.45|15209.59|15089.59|15211.49|15091.49|15209.59|15089.59|10
1646103100000|2022-03-01 02:51:40|15210.72|15090.72|15208.31|15088.31|15210.72|15090.72|15208.31|15088.31|10
1646103110000|2022-03-01 02:51:50|15208.09|15088.09|15207.52|15087.52|15208.6|15088.6|15207.45|15087.45|10
1646103120000|2022-03-01 02:52:00|15207.17|15087.17|15204.75|15084.75|15207.17|15087.17|15204.75|15084.75|10
1646103130000|2022-03-01 02:52:10|15204.55|15084.55|15207.94|15087.94|15207.94|15087.94|15204.55|15084.55|10
1646103140000|2022-03-01 02:52:20|15207.99|15087.99|15205.93|15085.93|15207.99|15087.99|15205.93|15085.93|10
1646103150000|2022-03-01 02:52:30|15205.78|15085.78|15206.59|15086.59|15207.11|15087.11|15205.24|15085.24|9
1646103160000|2022-03-01 02:52:40|15206.79|15086.79|15208.4|15088.4|15208.68|15088.68|15206.79|15086.79|10
1646103170000|2022-03-01 02:52:50|15209.28|15089.28|15209.87|15089.87|15210.63|15090.63|15209.28|15089.28|10
1646103180000|2022-03-01 02:53:00|15209.92|15089.92|15210.16|15090.16|15210.16|15090.16|15209.9|15089.9|10
1646103190000|2022-03-01 02:53:10|15210.08|15090.08|15211.43|15091.43|15211.43|15091.43|15209.6|15089.6|10
1646103200000|2022-03-01 02:53:20|15211.58|15091.58|15212.25|15092.25|15212.25|15092.25|15211.08|15091.08|9
1646103210000|2022-03-01 02:53:30|15212.31|15092.31|15212.03|15092.03|15212.5|15092.5|15211.57|15091.57|10
1646103220000|2022-03-01 02:53:40|15212.12|15092.12|15213.85|15093.85|15213.85|15093.85|15212.07|15092.07|10
1646103230000|2022-03-01 02:53:50|15213.87|15093.87|15213.29|15093.29|15213.87|15093.87|15212.71|15092.71|10
1646103240000|2022-03-01 02:54:00|15213.22|15093.22|15212.15|15092.15|15213.54|15093.54|15212.15|15092.15|10
1646103250000|2022-03-01 02:54:10|15212.57|15092.57|15211.5|15091.5|15212.58|15092.58|15211.5|15091.5|10
1646103260000|2022-03-01 02:54:20|15211.59|15091.59|15211.8|15091.8|15211.8|15091.8|15210.76|15090.76|10
1646103270000|2022-03-01 02:54:30|15211.38|15091.38|15210.75|15090.75|15211.38|15091.38|15210.18|15090.18|10
1646103280000|2022-03-01 02:54:40|15210.94|15090.94|15211.6|15091.6|15211.62|15091.62|15210.94|15090.94|8
1646103290000|2022-03-01 02:54:50|15211.97|15091.97|15209.91|15089.91|15212.14|15092.14|15209.91|15089.91|10
1646103300000|2022-03-01 02:55:00|15209.47|15089.47|15209.55|15089.55|15209.59|15089.59|15208.37|15088.37|10
1646103310000|2022-03-01 02:55:10|15209.26|15089.26|15209.3|15089.3|15209.51|15089.51|15207.91|15087.91|10
1646103320000|2022-03-01 02:55:20|15209.86|15089.86|15211.64|15091.64|15212.2|15092.2|15209.86|15089.86|10
1646103330000|2022-03-01 02:55:30|15211.72|15091.72|15214.38|15094.38|15214.38|15094.38|15211.36|15091.36|9
1646103340000|2022-03-01 02:55:40|15214.61|15094.61|15216.33|15096.33|15216.48|15096.48|15214.61|15094.61|9
1646103350000|2022-03-01 02:55:50|15216.13|15096.13|15218.43|15098.43|15218.43|15098.43|15215.98|15095.98|10
1646103360000|2022-03-01 02:56:00|15218.09|15098.09|15217.17|15097.17|15218.09|15098.09|15217.03|15097.03|10
1646103370000|2022-03-01 02:56:10|15217.22|15097.22|15220.13|15100.13|15220.13|15100.13|15217.22|15097.22|10
1646103380000|2022-03-01 02:56:20|15220.1|15100.1|15217.87|15097.87|15220.1|15100.1|15217.87|15097.87|8
1646103390000|2022-03-01 02:56:30|15219.11|15099.11|15221.24|15101.24|15221.44|15101.44|15219.07|15099.07|10
1646103400000|2022-03-01 02:56:40|15222.04|15102.04|15225.29|15105.29|15226.19|15106.19|15221.81|15101.81|10
1646103410000|2022-03-01 02:56:50|15225.31|15105.31|15224.75|15104.75|15225.31|15105.31|15224.18|15104.18|10
1646103420000|2022-03-01 02:57:00|15224.66|15104.66|15224.83|15104.83|15224.96|15104.96|15224.66|15104.66|10
1646103430000|2022-03-01 02:57:10|15224.89|15104.89|15225.06|15105.06|15225.06|15105.06|15222.95|15102.95|10
1646103440000|2022-03-01 02:57:20|15225.11|15105.11|15225.56|15105.56|15225.91|15105.91|15224.88|15104.88|10
1646103450000|2022-03-01 02:57:30|15224.94|15104.94|15222.91|15102.91|15225.08|15105.08|15222.91|15102.91|10
1646103460000|2022-03-01 02:57:40|15222.89|15102.89|15223.84|15103.84|15223.84|15103.84|15222.89|15102.89|10
1646103470000|2022-03-01 02:57:50|15223.8|15103.8|15223.68|15103.68|15223.8|15103.8|15223.45|15103.45|9
1646103480000|2022-03-01 02:58:00|15223.78|15103.78|15225.98|15105.98|15225.98|15105.98|15223.72|15103.72|10
1646103490000|2022-03-01 02:58:10|15226.14|15106.14|15228.67|15108.67|15228.87|15108.87|15226.14|15106.14|9
1646103500000|2022-03-01 02:58:20|15228.36|15108.36|15227.65|15107.65|15228.62|15108.62|15227.65|15107.65|8
1646103510000|2022-03-01 02:58:30|15227.98|15107.98|15229.19|15109.19|15229.39|15109.39|15227.98|15107.98|10
1646103520000|2022-03-01 02:58:40|15229.37|15109.37|15229.25|15109.25|15229.67|15109.67|15229.09|15109.09|10
1646103530000|2022-03-01 02:58:50|15229.23|15109.23|15229.93|15109.93|15229.93|15109.93|15228.25|15108.25|10
1646103540000|2022-03-01 02:59:00|15229.69|15109.69|15227.78|15107.78|15229.69|15109.69|15227.72|15107.72|10
1646103550000|2022-03-01 02:59:10|15227.9|15107.9|15228.12|15108.12|15228.13|15108.13|15227.78|15107.78|10
1646103560000|2022-03-01 02:59:20|15228.3|15108.3|15228.37|15108.37|15229.27|15109.27|15228.3|15108.3|10
1646103570000|2022-03-01 02:59:30|15228.02|15108.02|15227.05|15107.05|15228.02|15108.02|15226.78|15106.78|10
1646103580000|2022-03-01 02:59:40|15226.97|15106.97|15225.9|15105.9|15226.97|15106.97|15224.93|15104.93|10
1646103590000|2022-03-01 02:59:50|15225.88|15105.88|15227.82|15107.82|15227.82|15107.82|15225.86|15105.86|9
1646103600000|2022-03-01 03:00:00|15227.69|15107.69|15228.62|15108.62|15228.84|15108.84|15227.5|15107.5|10
1646103610000|2022-03-01 03:00:10|15228.4|15108.4|15228.68|15108.68|15229.14|15109.14|15228.2|15108.2|9
1646103620000|2022-03-01 03:00:20|15228.58|15108.58|15224.56|15104.56|15228.58|15108.58|15224.56|15104.56|10
1646103630000|2022-03-01 03:00:30|15224.55|15104.55|15225.83|15105.83|15225.83|15105.83|15224.51|15104.51|9
1646103640000|2022-03-01 03:00:40|15224.99|15104.99|15226.81|15106.81|15226.81|15106.81|15224.99|15104.99|10
1646103650000|2022-03-01 03:00:50|15227.17|15107.17|15225.46|15105.46|15227.28|15107.28|15225.46|15105.46|10
1646103660000|2022-03-01 03:01:00|15225.3|15105.3|15223.84|15103.84|15225.3|15105.3|15223.68|15103.68|10
1646103670000|2022-03-01 03:01:10|15223.41|15103.41|15222.93|15102.93|15224.2|15104.2|15222.93|15102.93|10
1646103680000|2022-03-01 03:01:20|15222.89|15102.89|15220.79|15100.79|15222.89|15102.89|15220.52|15100.52|10
1646103690000|2022-03-01 03:01:30|15220.5|15100.5|15217.89|15097.89|15220.5|15100.5|15217.89|15097.89|10
1646103700000|2022-03-01 03:01:40|15218.01|15098.01|15218.97|15098.97|15219.05|15099.05|15218.01|15098.01|10
1646103710000|2022-03-01 03:01:50|15218.41|15098.41|15215.7|15095.7|15218.42|15098.42|15215.7|15095.7|9
1646103720000|2022-03-01 03:02:00|15215.42|15095.42|15216.08|15096.08|15216.76|15096.76|15215.42|15095.42|10
1646103730000|2022-03-01 03:02:10|15215.92|15095.92|15214.06|15094.06|15216.23|15096.23|15213.92|15093.92|10
1646103740000|2022-03-01 03:02:20|15213.61|15093.61|15210.74|15090.74|15213.61|15093.61|15210.74|15090.74|10
1646103750000|2022-03-01 03:02:30|15211.03|15091.03|15211.35|15091.35|15212.14|15092.14|15210.92|15090.92|9
1646103760000|2022-03-01 03:02:40|15211.73|15091.73|15212.63|15092.63|15212.63|15092.63|15211.73|15091.73|10
1646103770000|2022-03-01 03:02:50|15212.65|15092.65|15208.28|15088.28|15212.65|15092.65|15207.98|15087.98|10
1646103780000|2022-03-01 03:03:00|15208.35|15088.35|15207.84|15087.84|15208.7|15088.7|15207.84|15087.84|8
1646103790000|2022-03-01 03:03:10|15208.34|15088.34|15209.13|15089.13|15209.25|15089.25|15208.34|15088.34|10
1646103800000|2022-03-01 03:03:20|15209.26|15089.26|15208.84|15088.84|15209.26|15089.26|15208.62|15088.62|10
1646103810000|2022-03-01 03:03:30|15206.92|15086.92|15204.45|15084.45|15206.92|15086.92|15204.45|15084.45|10
1646103820000|2022-03-01 03:03:40|15203.81|15083.81|15202.59|15082.59|15204.01|15084.01|15202.51|15082.51|10
1646103830000|2022-03-01 03:03:50|15202.93|15082.93|15202.58|15082.58|15202.99|15082.99|15202.57|15082.57|8
1646103840000|2022-03-01 03:04:00|15202.54|15082.54|15203.88|15083.88|15203.88|15083.88|15202.31|15082.31|10
1646103850000|2022-03-01 03:04:10|15203.22|15083.22|15202.8|15082.8|15203.22|15083.22|15201.84|15081.84|10
1646103860000|2022-03-01 03:04:20|15202.58|15082.58|15202.2|15082.2|15202.58|15082.58|15202.1|15082.1|9
1646103870000|2022-03-01 03:04:30|15202.47|15082.47|15204.61|15084.61|15204.61|15084.61|15202.47|15082.47|8
1646103880000|2022-03-01 03:04:40|15204.74|15084.74|15205.25|15085.25|15205.68|15085.68|15204.74|15084.74|9
1646103890000|2022-03-01 03:04:50|15204.96|15084.96|15202.4|15082.4|15204.96|15084.96|15202.4|15082.4|10
1646103900000|2022-03-01 03:05:00|15201.27|15081.27|15201.29|15081.29|15201.29|15081.29|15200.24|15080.24|10
1646103910000|2022-03-01 03:05:10|15201.32|15081.32|15201.16|15081.16|15201.35|15081.35|15200.47|15080.47|10
1646103920000|2022-03-01 03:05:20|15201.04|15081.04|15201.42|15081.42|15201.52|15081.52|15200.84|15080.84|10
1646103930000|2022-03-01 03:05:30|15201.08|15081.08|15201.2|15081.2|15202.12|15082.12|15200.96|15080.96|10
1646103940000|2022-03-01 03:05:40|15200.12|15080.12|15198.22|15078.22|15200.56|15080.56|15198.22|15078.22|10
1646103950000|2022-03-01 03:05:50|15198.05|15078.05|15195.56|15075.56|15198.05|15078.05|15195.56|15075.56|8
1646103960000|2022-03-01 03:06:00|15195.91|15075.91|15195.02|15075.02|15196.09|15076.09|15194.96|15074.96|10
1646103970000|2022-03-01 03:06:10|15195.04|15075.04|15194.73|15074.73|15195.04|15075.04|15194.45|15074.45|10
1646103980000|2022-03-01 03:06:20|15195.31|15075.31|15195.37|15075.37|15195.72|15075.72|15195.11|15075.11|10
1646103990000|2022-03-01 03:06:30|15195.39|15075.39|15195.91|15075.91|15196.38|15076.38|15195.29|15075.29|10
1646104000000|2022-03-01 03:06:40|15196.04|15076.04|15195.36|15075.36|15196.04|15076.04|15194.93|15074.93|9
1646104010000|2022-03-01 03:06:50|15194.93|15074.93|15196.98|15076.98|15196.98|15076.98|15194.93|15074.93|10
1646104020000|2022-03-01 03:07:00|15197.1|15077.1|15199.41|15079.41|15199.41|15079.41|15196.31|15076.31|10
1646104030000|2022-03-01 03:07:10|15199.45|15079.45|15199.85|15079.85|15200.25|15080.25|15199.45|15079.45|10
1646104040000|2022-03-01 03:07:20|15200.14|15080.14|15201.99|15081.99|15202.17|15082.17|15200.14|15080.14|10
1646104050000|2022-03-01 03:07:30|15201.84|15081.84|15202.05|15082.05|15202.79|15082.79|15201.82|15081.82|10
1646104060000|2022-03-01 03:07:40|15202.39|15082.39|15201.48|15081.48|15202.4|15082.4|15201.1|15081.1|10
1646104070000|2022-03-01 03:07:50|15201.15|15081.15|15201.81|15081.81|15201.81|15081.81|15200|15080|10
1646104080000|2022-03-01 03:08:00|15202.88|15082.88|15202.12|15082.12|15203.1|15083.1|15202.12|15082.12|10
1646104090000|2022-03-01 03:08:10|15202.37|15082.37|15202.69|15082.69|15203.45|15083.45|15202.36|15082.36|10
1646104100000|2022-03-01 03:08:20|15202.8|15082.8|15201.87|15081.87|15202.8|15082.8|15201.8|15081.8|10
1646104110000|2022-03-01 03:08:30|15201.98|15081.98|15202.55|15082.55|15202.66|15082.66|15201.93|15081.93|10
1646104120000|2022-03-01 03:08:40|15202.26|15082.26|15202|15082|15202.26|15082.26|15201.45|15081.45|10
1646104130000|2022-03-01 03:08:50|15202.07|15082.07|15199.8|15079.8|15202.07|15082.07|15199.8|15079.8|9
1646104140000|2022-03-01 03:09:00|15200.19|15080.19|15197.12|15077.12|15200.19|15080.19|15197.12|15077.12|10
1646104150000|2022-03-01 03:09:10|15197.1|15077.1|15197.15|15077.15|15197.55|15077.55|15197.02|15077.02|9
1646104160000|2022-03-01 03:09:20|15196.88|15076.88|15195.62|15075.62|15196.88|15076.88|15195.26|15075.26|10
1646104170000|2022-03-01 03:09:30|15195.65|15075.65|15191.26|15071.26|15195.8|15075.8|15191.26|15071.26|10
1646104180000|2022-03-01 03:09:40|15191.37|15071.37|15188.43|15068.43|15191.41|15071.41|15188.43|15068.43|10
1646104190000|2022-03-01 03:09:50|15188.11|15068.11|15186.58|15066.58|15188.68|15068.68|15186.58|15066.58|10
1646104200000|2022-03-01 03:10:00|15185.19|15065.19|15179.06|15059.06|15185.19|15065.19|15178.9|15058.9|10
1646104210000|2022-03-01 03:10:10|15178.87|15058.87|15177.95|15057.95|15178.87|15058.87|15177.93|15057.93|10
1646104220000|2022-03-01 03:10:20|15178.64|15058.64|15180.21|15060.21|15180.21|15060.21|15178.36|15058.36|10
1646104230000|2022-03-01 03:10:30|15180.42|15060.42|15182.75|15062.75|15182.84|15062.84|15180.42|15060.42|10
1646104240000|2022-03-01 03:10:40|15182.79|15062.79|15181.36|15061.36|15183.11|15063.11|15181.36|15061.36|9
1646104250000|2022-03-01 03:10:50|15181.24|15061.24|15182.86|15062.86|15182.86|15062.86|15180.96|15060.96|10
1646104260000|2022-03-01 03:11:00|15183.17|15063.17|15183.3|15063.3|15183.46|15063.46|15182.73|15062.73|10
1646104270000|2022-03-01 03:11:10|15182.86|15062.86|15184.27|15064.27|15184.27|15064.27|15182.86|15062.86|10
1646104280000|2022-03-01 03:11:20|15184.47|15064.47|15185.38|15065.38|15185.64|15065.64|15184.47|15064.47|10
1646104290000|2022-03-01 03:11:30|15185.36|15065.36|15184.96|15064.96|15186.18|15066.18|15184.33|15064.33|10
1646104300000|2022-03-01 03:11:40|15184.97|15064.97|15183.78|15063.78|15185.32|15065.32|15183.46|15063.46|10
1646104310000|2022-03-01 03:11:50|15184.32|15064.32|15183.98|15063.98|15184.32|15064.32|15183.57|15063.57|8
1646104320000|2022-03-01 03:12:00|15183.99|15063.99|15184.15|15064.15|15184.15|15064.15|15183.84|15063.84|10
1646104330000|2022-03-01 03:12:10|15184.04|15064.04|15184|15064|15184.04|15064.04|15183.2|15063.2|10
1646104340000|2022-03-01 03:12:20|15183.55|15063.55|15181.2|15061.2|15184.28|15064.28|15181.2|15061.2|9
1646104350000|2022-03-01 03:12:30|15180.87|15060.87|15181.19|15061.19|15181.91|15061.91|15180.87|15060.87|10
1646104360000|2022-03-01 03:12:40|15181.3|15061.3|15181.4|15061.4|15181.82|15061.82|15181.23|15061.23|10
1646104370000|2022-03-01 03:12:50|15180.44|15060.44|15181.59|15061.59|15181.59|15061.59|15180.27|15060.27|10
1646104380000|2022-03-01 03:13:00|15181.72|15061.72|15179.66|15059.66|15181.83|15061.83|15179.66|15059.66|9
1646104390000|2022-03-01 03:13:10|15179.09|15059.09|15177.47|15057.47|15179.23|15059.23|15177.47|15057.47|10
1646104400000|2022-03-01 03:13:20|15177.45|15057.45|15175.84|15055.84|15177.46|15057.46|15175.84|15055.84|9
1646104410000|2022-03-01 03:13:30|15174.67|15054.67|15174.47|15054.47|15174.81|15054.81|15174.26|15054.26|10
1646104420000|2022-03-01 03:13:40|15174.51|15054.51|15174.33|15054.33|15174.51|15054.51|15173.66|15053.66|9
1646104430000|2022-03-01 03:13:50|15174.48|15054.48|15171.68|15051.68|15174.72|15054.72|15171.68|15051.68|10
1646104440000|2022-03-01 03:14:00|15171.42|15051.42|15166.32|15046.32|15171.93|15051.93|15166.32|15046.32|9
1646104450000|2022-03-01 03:14:10|15166.61|15046.61|15164.4|15044.4|15166.92|15046.92|15164.4|15044.4|10
1646104460000|2022-03-01 03:14:20|15163.36|15043.36|15159|15039|15163.36|15043.36|15158.66|15038.66|10
1646104470000|2022-03-01 03:14:30|15159.13|15039.13|15160.93|15040.93|15160.93|15040.93|15159.13|15039.13|10
1646104480000|2022-03-01 03:14:40|15160.96|15040.96|15157.93|15037.93|15160.96|15040.96|15157.5|15037.5|10
1646104490000|2022-03-01 03:14:50|15157.16|15037.16|15153.44|15033.44|15157.16|15037.16|15152.99|15032.99|10
1646104500000|2022-03-01 03:15:00|15152.45|15032.45|15155.04|15035.04|15155.04|15035.04|15151.72|15031.72|10
1646104510000|2022-03-01 03:15:10|15154.62|15034.62|15153.41|15033.41|15154.62|15034.62|15153.22|15033.22|10
1646104520000|2022-03-01 03:15:20|15153.4|15033.4|15151.62|15031.62|15153.76|15033.76|15151.62|15031.62|9
1646104530000|2022-03-01 03:15:30|15151.63|15031.63|15151.2|15031.2|15151.63|15031.63|15150.74|15030.74|10
1646104540000|2022-03-01 03:15:40|15150.97|15030.97|15151.52|15031.52|15152.13|15032.13|15150.97|15030.97|9
1646104550000|2022-03-01 03:15:50|15152.44|15032.44|15152.59|15032.59|15152.61|15032.61|15152.18|15032.18|9
1646104560000|2022-03-01 03:16:00|15152.24|15032.24|15151.54|15031.54|15152.24|15032.24|15151.25|15031.25|10
1646104570000|2022-03-01 03:16:10|15152.24|15032.24|15154.77|15034.77|15154.77|15034.77|15152.24|15032.24|10
1646104580000|2022-03-01 03:16:20|15154.8|15034.8|15152.85|15032.85|15154.8|15034.8|15152.85|15032.85|10
1646104590000|2022-03-01 03:16:30|15152.8|15032.8|15155.15|15035.15|15155.15|15035.15|15152.8|15032.8|9
1646104600000|2022-03-01 03:16:40|15155.1|15035.1|15151.1|15031.1|15155.1|15035.1|15150.93|15030.93|10
1646104610000|2022-03-01 03:16:50|15151.11|15031.11|15151.56|15031.56|15151.6|15031.6|15151.11|15031.11|10
1646104620000|2022-03-01 03:17:00|15151.51|15031.51|15151.11|15031.11|15151.94|15031.94|15151.03|15031.03|9
1646104630000|2022-03-01 03:17:10|15150.99|15030.99|15152.63|15032.63|15152.63|15032.63|15150.99|15030.99|10
1646104640000|2022-03-01 03:17:20|15152.65|15032.65|15150.71|15030.71|15153.09|15033.09|15150.71|15030.71|10
1646104650000|2022-03-01 03:17:30|15150.44|15030.44|15149.54|15029.54|15151.35|15031.35|15149.28|15029.28|10
1646104660000|2022-03-01 03:17:40|15149.5|15029.5|15142.63|15022.63|15149.5|15029.5|15142.63|15022.63|10
1646104670000|2022-03-01 03:17:50|15141.03|15021.03|15134.98|15014.98|15141.42|15021.42|15134.98|15014.98|10
1646104680000|2022-03-01 03:18:00|15134.73|15014.73|15133.28|15013.28|15134.73|15014.73|15133.17|15013.17|10
1646104690000|2022-03-01 03:18:10|15133.44|15013.44|15133.66|15013.66|15135.15|15015.15|15133.4|15013.4|10
1646104700000|2022-03-01 03:18:20|15133.36|15013.36|15130.29|15010.29|15133.36|15013.36|15130.29|15010.29|10
1646104710000|2022-03-01 03:18:30|15130.6|15010.6|15128.81|15008.81|15130.6|15010.6|15128.81|15008.81|9
1646104720000|2022-03-01 03:18:40|15128.92|15008.92|15129.84|15009.84|15129.9|15009.9|15128.71|15008.71|10
1646104730000|2022-03-01 03:18:50|15130.17|15010.17|15131.69|15011.69|15131.69|15011.69|15130.17|15010.17|10
1646104740000|2022-03-01 03:19:00|15131.84|15011.84|15135.08|15015.08|15135.08|15015.08|15131.84|15011.84|10
1646104750000|2022-03-01 03:19:10|15135.29|15015.29|15136.24|15016.24|15136.24|15016.24|15135.29|15015.29|9
1646104760000|2022-03-01 03:19:20|15136.51|15016.51|15140.7|15020.7|15140.7|15020.7|15136.51|15016.51|10
1646104770000|2022-03-01 03:19:30|15140.83|15020.83|15142.24|15022.24|15142.77|15022.77|15140.4|15020.4|10
1646104780000|2022-03-01 03:19:40|15141.48|15021.48|15145.26|15025.26|15145.26|15025.26|15141.48|15021.48|10
1646104790000|2022-03-01 03:19:50|15145.21|15025.21|15145.39|15025.39|15145.39|15025.39|15145.12|15025.12|8
1646104800000|2022-03-01 03:20:00|15145.31|15025.31|15148.36|15028.36|15148.36|15028.36|15145.31|15025.31|8
1646104810000|2022-03-01 03:20:10|15148.34|15028.34|15148.4|15028.4|15149.09|15029.09|15148.04|15028.04|10
1646104820000|2022-03-01 03:20:20|15148.59|15028.59|15149.23|15029.23|15149.73|15029.73|15148.33|15028.33|10
1646104830000|2022-03-01 03:20:30|15149.91|15029.91|15149.62|15029.62|15150.11|15030.11|15149.49|15029.49|8
1646104840000|2022-03-01 03:20:40|15149.73|15029.73|15151.3|15031.3|15151.52|15031.52|15149.73|15029.73|10
1646104850000|2022-03-01 03:20:50|15151.19|15031.19|15152.23|15032.23|15152.23|15032.23|15151.09|15031.09|10
1646104860000|2022-03-01 03:21:00|15152.13|15032.13|15149.39|15029.39|15152.54|15032.54|15149.39|15029.39|10
1646104870000|2022-03-01 03:21:10|15149.62|15029.62|15149|15029|15149.84|15029.84|15149|15029|10
1646104880000|2022-03-01 03:21:20|15148.9|15028.9|15147.26|15027.26|15149.06|15029.06|15147.12|15027.12|10
1646104890000|2022-03-01 03:21:30|15147.22|15027.22|15145.71|15025.71|15147.43|15027.43|15145.71|15025.71|10
1646104900000|2022-03-01 03:21:40|15145.7|15025.7|15144.42|15024.42|15145.75|15025.75|15144.42|15024.42|10
1646104910000|2022-03-01 03:21:50|15144.58|15024.58|15143.56|15023.56|15144.58|15024.58|15143.56|15023.56|10
1646104920000|2022-03-01 03:22:00|15143.39|15023.39|15142.8|15022.8|15144.21|15024.21|15142.8|15022.8|10
1646104930000|2022-03-01 03:22:10|15143.31|15023.31|15144.43|15024.43|15144.43|15024.43|15143.02|15023.02|10
1646104940000|2022-03-01 03:22:20|15144.05|15024.05|15143.74|15023.74|15144.25|15024.25|15143.74|15023.74|10
1646104950000|2022-03-01 03:22:30|15143.65|15023.65|15144.22|15024.22|15144.22|15024.22|15143.65|15023.65|10
1646104960000|2022-03-01 03:22:40|15144.41|15024.41|15145.23|15025.23|15145.61|15025.61|15144.37|15024.37|9
1646104970000|2022-03-01 03:22:50|15145.43|15025.43|15151.16|15031.16|15151.16|15031.16|15145.43|15025.43|10
1646104980000|2022-03-01 03:23:00|15152.38|15032.38|15154.52|15034.52|15154.52|15034.52|15152.38|15032.38|10
1646104990000|2022-03-01 03:23:10|15154.55|15034.55|15153.22|15033.22|15154.55|15034.55|15153.22|15033.22|10
1646105000000|2022-03-01 03:23:20|15153.89|15033.89|15155.48|15035.48|15155.48|15035.48|15153.43|15033.43|10
1646105010000|2022-03-01 03:23:30|15155.54|15035.54|15154.01|15034.01|15155.61|15035.61|15153.9|15033.9|10
1646105020000|2022-03-01 03:23:40|15153.07|15033.07|15153.09|15033.09|15153.09|15033.09|15152.71|15032.71|10
1646105030000|2022-03-01 03:23:50|15153.1|15033.1|15153.27|15033.27|15153.3|15033.3|15152.79|15032.79|9
1646105040000|2022-03-01 03:24:00|15153.33|15033.33|15153.43|15033.43|15153.81|15033.81|15153.33|15033.33|10
1646105050000|2022-03-01 03:24:10|15153.59|15033.59|15154.83|15034.83|15155.52|15035.52|15153.59|15033.59|10
1646105060000|2022-03-01 03:24:20|15154.73|15034.73|15158.18|15038.18|15158.36|15038.36|15154.57|15034.57|10
1646105070000|2022-03-01 03:24:30|15158.07|15038.07|15160.69|15040.69|15160.69|15040.69|15158.07|15038.07|10
1646105080000|2022-03-01 03:24:40|15162|15042|15164.18|15044.18|15164.51|15044.51|15162|15042|10
1646105090000|2022-03-01 03:24:50|15163.46|15043.46|15162.35|15042.35|15163.46|15043.46|15161.62|15041.62|10
1646105100000|2022-03-01 03:25:00|15162.13|15042.13|15161.1|15041.1|15162.15|15042.15|15160.71|15040.71|10
1646105110000|2022-03-01 03:25:10|15161.03|15041.03|15161.37|15041.37|15161.41|15041.41|15160.7|15040.7|10
1646105120000|2022-03-01 03:25:20|15162.3|15042.3|15162.01|15042.01|15162.53|15042.53|15162.01|15042.01|10
1646105130000|2022-03-01 03:25:30|15161.82|15041.82|15158.64|15038.64|15161.82|15041.82|15158.64|15038.64|9
1646105140000|2022-03-01 03:25:40|15158.13|15038.13|15158.69|15038.69|15159.11|15039.11|15157.57|15037.57|9
1646105150000|2022-03-01 03:25:50|15158.96|15038.96|15157.72|15037.72|15159.24|15039.24|15157.72|15037.72|10
1646105160000|2022-03-01 03:26:00|15157.6|15037.6|15158.83|15038.83|15158.83|15038.83|15157.6|15037.6|10
1646105170000|2022-03-01 03:26:10|15159.2|15039.2|15157.69|15037.69|15159.2|15039.2|15157.69|15037.69|8
1646105180000|2022-03-01 03:26:20|15156.85|15036.85|15154.75|15034.75|15156.85|15036.85|15154.64|15034.64|10
1646105190000|2022-03-01 03:26:30|15154.81|15034.81|15153.51|15033.51|15155.07|15035.07|15153.51|15033.51|10
1646105200000|2022-03-01 03:26:40|15153.5|15033.5|15150.16|15030.16|15153.5|15033.5|15150.16|15030.16|10
1646105210000|2022-03-01 03:26:50|15147.57|15027.57|15140.49|15020.49|15147.68|15027.68|15140.49|15020.49|10
1646105220000|2022-03-01 03:27:00|15139.56|15019.56|15139.42|15019.42|15139.63|15019.63|15138.74|15018.74|10
1646105230000|2022-03-01 03:27:10|15139.35|15019.35|15135.4|15015.4|15139.35|15019.35|15135.4|15015.4|10
1646105240000|2022-03-01 03:27:20|15135.38|15015.38|15132.48|15012.48|15135.38|15015.38|15131.62|15011.62|10
1646105250000|2022-03-01 03:27:30|15131.55|15011.55|15131.88|15011.88|15132.4|15012.4|15131.53|15011.53|10
1646105260000|2022-03-01 03:27:40|15132.76|15012.76|15131.92|15011.92|15132.76|15012.76|15131.23|15011.23|10
1646105270000|2022-03-01 03:27:50|15131.67|15011.67|15131.17|15011.17|15131.67|15011.67|15130.99|15010.99|10
1646105280000|2022-03-01 03:28:00|15131.12|15011.12|15133.43|15013.43|15134.07|15014.07|15130.83|15010.83|10
1646105290000|2022-03-01 03:28:10|15133.86|15013.86|15136.62|15016.62|15136.72|15016.72|15133.86|15013.86|10
1646105300000|2022-03-01 03:28:20|15136.96|15016.96|15139|15019|15139|15019|15136.83|15016.83|10
1646105310000|2022-03-01 03:28:30|15139.22|15019.22|15138.39|15018.39|15139.27|15019.27|15138.21|15018.21|10
1646105320000|2022-03-01 03:28:40|15138.32|15018.32|15142.74|15022.74|15142.74|15022.74|15138.32|15018.32|9
1646105330000|2022-03-01 03:28:50|15143.65|15023.65|15146.96|15026.96|15146.96|15026.96|15143.65|15023.65|10
1646105340000|2022-03-01 03:29:00|15146.71|15026.71|15147.47|15027.47|15148.03|15028.03|15146.71|15026.71|10
1646105350000|2022-03-01 03:29:10|15147.68|15027.68|15146.97|15026.97|15147.68|15027.68|15146.97|15026.97|9
1646105360000|2022-03-01 03:29:20|15147.06|15027.06|15147.48|15027.48|15147.48|15027.48|15146.7|15026.7|10
1646105370000|2022-03-01 03:29:30|15147.62|15027.62|15148.37|15028.37|15148.37|15028.37|15147.3|15027.3|9
1646105380000|2022-03-01 03:29:40|15148.07|15028.07|15146.85|15026.85|15148.26|15028.26|15146.85|15026.85|9
1646105390000|2022-03-01 03:29:50|15146.04|15026.04|15145.93|15025.93|15146.09|15026.09|15145.66|15025.66|10
1646105400000|2022-03-01 03:30:00|15146.27|15026.27|15147.94|15027.94|15147.94|15027.94|15146.17|15026.17|10
1646105410000|2022-03-01 03:30:10|15147.84|15027.84|15149.07|15029.07|15149.07|15029.07|15147.29|15027.29|10
1646105420000|2022-03-01 03:30:20|15149.13|15029.13|15149.18|15029.18|15149.55|15029.55|15148.89|15028.89|9
1646105430000|2022-03-01 03:30:30|15149.13|15029.13|15150.35|15030.35|15150.36|15030.36|15148.67|15028.67|10
1646105440000|2022-03-01 03:30:40|15150.4|15030.4|15150.47|15030.47|15151.41|15031.41|15150.4|15030.4|10
1646105450000|2022-03-01 03:30:50|15150.25|15030.25|15151.01|15031.01|15151.55|15031.55|15150.25|15030.25|10
1646105460000|2022-03-01 03:31:00|15151.21|15031.21|15150.36|15030.36|15151.77|15031.77|15150.36|15030.36|10
1646105470000|2022-03-01 03:31:10|15149.07|15029.07|15146.66|15026.66|15149.07|15029.07|15146.66|15026.66|9
1646105480000|2022-03-01 03:31:20|15146.44|15026.44|15146.49|15026.49|15146.56|15026.56|15145.78|15025.78|10
1646105490000|2022-03-01 03:31:30|15146.43|15026.43|15149.35|15029.35|15149.35|15029.35|15146.43|15026.43|9
1646105500000|2022-03-01 03:31:40|15149.5|15029.5|15150.61|15030.61|15150.81|15030.81|15149.5|15029.5|10
1646105510000|2022-03-01 03:31:50|15150.71|15030.71|15151.41|15031.41|15151.64|15031.64|15150.08|15030.08|10
1646105520000|2022-03-01 03:32:00|15151.68|15031.68|15152.15|15032.15|15152.15|15032.15|15151.68|15031.68|8
1646105530000|2022-03-01 03:32:10|15151.98|15031.98|15151.5|15031.5|15152.21|15032.21|15150.95|15030.95|9
1646105540000|2022-03-01 03:32:20|15151.4|15031.4|15149.76|15029.76|15151.4|15031.4|15149.76|15029.76|10
1646105550000|2022-03-01 03:32:30|15149.74|15029.74|15153.48|15033.48|15153.48|15033.48|15149.74|15029.74|10
1646105560000|2022-03-01 03:32:40|15154.78|15034.78|15159.28|15039.28|15159.28|15039.28|15154.78|15034.78|10
1646105570000|2022-03-01 03:32:50|15160.64|15040.64|15163.38|15043.38|15164|15044|15160.64|15040.64|9
1646105580000|2022-03-01 03:33:00|15163.88|15043.88|15164.11|15044.11|15164.11|15044.11|15163.08|15043.08|10
1646105590000|2022-03-01 03:33:10|15164.19|15044.19|15165.49|15045.49|15165.49|15045.49|15164.19|15044.19|9
1646105600000|2022-03-01 03:33:20|15166.06|15046.06|15167.22|15047.22|15167.22|15047.22|15166.06|15046.06|9
1646105610000|2022-03-01 03:33:30|15167.73|15047.73|15168.98|15048.98|15168.98|15048.98|15167.73|15047.73|10
1646105620000|2022-03-01 03:33:40|15169.86|15049.86|15168.4|15048.4|15170.23|15050.23|15168.4|15048.4|10
1646105630000|2022-03-01 03:33:50|15168.18|15048.18|15166.63|15046.63|15168.18|15048.18|15166.39|15046.39|10
1646105640000|2022-03-01 03:34:00|15166.15|15046.15|15166.49|15046.49|15166.5|15046.5|15166.1|15046.1|9
1646105650000|2022-03-01 03:34:10|15166.57|15046.57|15164.56|15044.56|15166.82|15046.82|15164.56|15044.56|9
1646105660000|2022-03-01 03:34:20|15164.13|15044.13|15163.08|15043.08|15164.23|15044.23|15163.08|15043.08|10
1646105670000|2022-03-01 03:34:30|15162.79|15042.79|15163.27|15043.27|15163.31|15043.31|15162.15|15042.15|10
1646105680000|2022-03-01 03:34:40|15163.26|15043.26|15163.49|15043.49|15163.51|15043.51|15163.05|15043.05|8
1646105690000|2022-03-01 03:34:50|15163.47|15043.47|15167.04|15047.04|15167.15|15047.15|15163.47|15043.47|10
1646105700000|2022-03-01 03:35:00|15167.36|15047.36|15168.21|15048.21|15168.22|15048.22|15167.36|15047.36|9
1646105710000|2022-03-01 03:35:10|15167.74|15047.74|15167.47|15047.47|15167.76|15047.76|15166.52|15046.52|10
1646105720000|2022-03-01 03:35:20|15167.27|15047.27|15166.5|15046.5|15167.27|15047.27|15166.5|15046.5|10
1646105730000|2022-03-01 03:35:30|15166.57|15046.57|15166.61|15046.61|15166.75|15046.75|15166.55|15046.55|10
1646105740000|2022-03-01 03:35:40|15166.86|15046.86|15167.31|15047.31|15167.31|15047.31|15166.68|15046.68|9
1646105750000|2022-03-01 03:35:50|15166.7|15046.7|15165.49|15045.49|15166.7|15046.7|15164.9|15044.9|10
1646105760000|2022-03-01 03:36:00|15165.43|15045.43|15166.18|15046.18|15166.21|15046.21|15165.43|15045.43|10
1646105770000|2022-03-01 03:36:10|15166.26|15046.26|15166.71|15046.71|15166.71|15046.71|15165.96|15045.96|9
1646105780000|2022-03-01 03:36:20|15166.77|15046.77|15166.18|15046.18|15166.82|15046.82|15165.83|15045.83|10
1646105790000|2022-03-01 03:36:30|15166.42|15046.42|15165.5|15045.5|15166.49|15046.49|15165.5|15045.5|9
1646105800000|2022-03-01 03:36:40|15165.68|15045.68|15166.76|15046.76|15166.99|15046.99|15165.68|15045.68|10
1646105810000|2022-03-01 03:36:50|15166.75|15046.75|15166.25|15046.25|15166.95|15046.95|15166.25|15046.25|10
1646105820000|2022-03-01 03:37:00|15166.26|15046.26|15166.97|15046.97|15167.06|15047.06|15165.96|15045.96|10
1646105830000|2022-03-01 03:37:10|15167.06|15047.06|15170.71|15050.71|15170.71|15050.71|15166.98|15046.98|10
1646105840000|2022-03-01 03:37:20|15171.4|15051.4|15170.43|15050.43|15171.4|15051.4|15170.2|15050.2|10
1646105850000|2022-03-01 03:37:30|15171.53|15051.53|15171.62|15051.62|15171.75|15051.75|15171.39|15051.39|9
1646105860000|2022-03-01 03:37:40|15171.49|15051.49|15169.19|15049.19|15171.49|15051.49|15169.19|15049.19|10
1646105870000|2022-03-01 03:37:50|15169.35|15049.35|15167.79|15047.79|15169.35|15049.35|15167.66|15047.66|10
1646105880000|2022-03-01 03:38:00|15167.59|15047.59|15168.05|15048.05|15168.05|15048.05|15166.83|15046.83|10
1646105890000|2022-03-01 03:38:10|15168.04|15048.04|15169.41|15049.41|15169.41|15049.41|15167.89|15047.89|9
1646105900000|2022-03-01 03:38:20|15169.04|15049.04|15168.7|15048.7|15169.38|15049.38|15168.27|15048.27|10
1646105910000|2022-03-01 03:38:30|15168.86|15048.86|15167.3|15047.3|15168.86|15048.86|15167.3|15047.3|10
1646105920000|2022-03-01 03:38:40|15166.51|15046.51|15159.92|15039.92|15166.51|15046.51|15159.92|15039.92|10
1646105930000|2022-03-01 03:38:50|15159.85|15039.85|15161.91|15041.91|15161.91|15041.91|15159.47|15039.47|10
1646105940000|2022-03-01 03:39:00|15161.75|15041.75|15162.56|15042.56|15162.56|15042.56|15161.75|15041.75|10
1646105950000|2022-03-01 03:39:10|15162.8|15042.8|15162.15|15042.15|15163.03|15043.03|15162.15|15042.15|10
1646105960000|2022-03-01 03:39:20|15161.89|15041.89|15163.26|15043.26|15163.26|15043.26|15160.94|15040.94|10
1646105970000|2022-03-01 03:39:30|15162.3|15042.3|15162.91|15042.91|15162.91|15042.91|15161.93|15041.93|9
1646105980000|2022-03-01 03:39:40|15163.42|15043.42|15164.64|15044.64|15164.64|15044.64|15163.42|15043.42|10
1646105990000|2022-03-01 03:39:50|15164.5|15044.5|15163.76|15043.76|15164.5|15044.5|15159.18|15039.18|10
1646106000000|2022-03-01 03:40:00|15163.37|15043.37|15161.13|15041.13|15163.37|15043.37|15161.1|15041.1|10
1646106010000|2022-03-01 03:40:10|15161.02|15041.02|15159.95|15039.95|15161.02|15041.02|15158.92|15038.92|9
1646106020000|2022-03-01 03:40:20|15160.43|15040.43|15159.55|15039.55|15160.85|15040.85|15159.55|15039.55|10
1646106030000|2022-03-01 03:40:30|15159.58|15039.58|15158.89|15038.89|15159.58|15039.58|15158.73|15038.73|10
1646106040000|2022-03-01 03:40:40|15159.03|15039.03|15158.83|15038.83|15159.24|15039.24|15158.07|15038.07|9
1646106050000|2022-03-01 03:40:50|15158.91|15038.91|15158.52|15038.52|15159.2|15039.2|15158.52|15038.52|7
1646106060000|2022-03-01 03:41:00|15158.62|15038.62|15157.76|15037.76|15158.62|15038.62|15157.54|15037.54|9
1646106070000|2022-03-01 03:41:10|15157.92|15037.92|15159.23|15039.23|15159.23|15039.23|15157.87|15037.87|10
1646106080000|2022-03-01 03:41:20|15159.79|15039.79|15164.03|15044.03|15164.25|15044.25|15159.79|15039.79|10
1646106090000|2022-03-01 03:41:30|15163.97|15043.97|15159.83|15039.83|15163.97|15043.97|15159.83|15039.83|10
1646106100000|2022-03-01 03:41:40|15159.91|15039.91|15158.88|15038.88|15160.28|15040.28|15158.88|15038.88|10
1646106110000|2022-03-01 03:41:50|15158.42|15038.42|15158.76|15038.76|15158.83|15038.83|15157.43|15037.43|9
1646106120000|2022-03-01 03:42:00|15159.24|15039.24|15160.08|15040.08|15161.5|15041.5|15159.24|15039.24|9
1646106130000|2022-03-01 03:42:10|15160.01|15040.01|15157.14|15037.14|15160.01|15040.01|15157.14|15037.14|10
1646106140000|2022-03-01 03:42:20|15157.12|15037.12|15154.89|15034.89|15157.12|15037.12|15154.57|15034.57|10
1646106150000|2022-03-01 03:42:30|15154.93|15034.93|15155.78|15035.78|15155.8|15035.8|15154.88|15034.88|10
1646106160000|2022-03-01 03:42:40|15155.79|15035.79|15153.58|15033.58|15155.79|15035.79|15153.58|15033.58|9
1646106170000|2022-03-01 03:42:50|15153.65|15033.65|15153.88|15033.88|15153.88|15033.88|15152.93|15032.93|10
1646106180000|2022-03-01 03:43:00|15155.45|15035.45|15159.6|15039.6|15159.6|15039.6|15155.45|15035.45|9
1646106190000|2022-03-01 03:43:10|15160.13|15040.13|15163.02|15043.02|15163.02|15043.02|15160.13|15040.13|10
1646106200000|2022-03-01 03:43:20|15163.22|15043.22|15163.45|15043.45|15164.07|15044.07|15163.2|15043.2|10
1646106210000|2022-03-01 03:43:30|15162.46|15042.46|15163.37|15043.37|15163.37|15043.37|15162.37|15042.37|10
1646106220000|2022-03-01 03:43:40|15163.54|15043.54|15165.22|15045.22|15165.22|15045.22|15163.54|15043.54|7
1646106230000|2022-03-01 03:43:50|15165.19|15045.19|15164.48|15044.48|15165.33|15045.33|15164.36|15044.36|10
1646106240000|2022-03-01 03:44:00|15164.43|15044.43|15167.72|15047.72|15167.75|15047.75|15164.3|15044.3|10
1646106250000|2022-03-01 03:44:10|15167.51|15047.51|15166.22|15046.22|15167.54|15047.54|15166.22|15046.22|10
1646106260000|2022-03-01 03:44:20|15166.09|15046.09|15166.05|15046.05|15166.22|15046.22|15165.61|15045.61|10
1646106270000|2022-03-01 03:44:30|15165.26|15045.26|15166.46|15046.46|15166.46|15046.46|15165.11|15045.11|10
1646106280000|2022-03-01 03:44:40|15166.39|15046.39|15166.04|15046.04|15166.39|15046.39|15165.97|15045.97|8
1646106290000|2022-03-01 03:44:50|15165.82|15045.82|15164.23|15044.23|15165.82|15045.82|15163.89|15043.89|8
1646106300000|2022-03-01 03:45:00|15164.72|15044.72|15168.97|15048.97|15168.97|15048.97|15163.8|15043.8|9
1646106310000|2022-03-01 03:45:10|15168.44|15048.44|15168.88|15048.88|15169.12|15049.12|15168.42|15048.42|8
1646106320000|2022-03-01 03:45:20|15168.58|15048.58|15168.61|15048.61|15168.94|15048.94|15167.49|15047.49|10
1646106330000|2022-03-01 03:45:30|15167.5|15047.5|15170.6|15050.6|15170.6|15050.6|15167.5|15047.5|10
1646106340000|2022-03-01 03:45:40|15170.34|15050.34|15170.98|15050.98|15170.98|15050.98|15169.67|15049.67|10
1646106350000|2022-03-01 03:45:50|15170.95|15050.95|15173.54|15053.54|15173.54|15053.54|15170.86|15050.86|10
1646106360000|2022-03-01 03:46:00|15172.58|15052.58|15172.74|15052.74|15173.15|15053.15|15172.58|15052.58|10
1646106370000|2022-03-01 03:46:10|15172.69|15052.69|15168.87|15048.87|15172.69|15052.69|15168.87|15048.87|10
1646106380000|2022-03-01 03:46:20|15168.57|15048.57|15168.54|15048.54|15168.73|15048.73|15168.49|15048.49|8
1646106390000|2022-03-01 03:46:30|15168.57|15048.57|15170.04|15050.04|15170.1|15050.1|15168.57|15048.57|8
1646106400000|2022-03-01 03:46:40|15170.06|15050.06|15169.64|15049.64|15170.06|15050.06|15168.56|15048.56|9
1646106410000|2022-03-01 03:46:50|15170.09|15050.09|15170.03|15050.03|15170.47|15050.47|15170.03|15050.03|10
1646106420000|2022-03-01 03:47:00|15170.04|15050.04|15171.81|15051.81|15171.81|15051.81|15170.04|15050.04|10
1646106430000|2022-03-01 03:47:10|15171.67|15051.67|15169.97|15049.97|15171.98|15051.98|15169.97|15049.97|10
1646106440000|2022-03-01 03:47:20|15169.96|15049.96|15169.04|15049.04|15170.24|15050.24|15168.97|15048.97|8
1646106450000|2022-03-01 03:47:30|15168.94|15048.94|15167.06|15047.06|15169.05|15049.05|15166.97|15046.97|10
1646106460000|2022-03-01 03:47:40|15167.09|15047.09|15167|15047|15167.09|15047.09|15165.76|15045.76|10
1646106470000|2022-03-01 03:47:50|15167.02|15047.02|15166.74|15046.74|15167.61|15047.61|15166.74|15046.74|10
1646106480000|2022-03-01 03:48:00|15166.82|15046.82|15166.64|15046.64|15166.82|15046.82|15166.64|15046.64|6
1646106490000|2022-03-01 03:48:10|15167.22|15047.22|15165.95|15045.95|15167.49|15047.49|15165.95|15045.95|9
1646106500000|2022-03-01 03:48:20|15165.92|15045.92|15167.8|15047.8|15168.61|15048.61|15165.31|15045.31|10
1646106510000|2022-03-01 03:48:30|15167.83|15047.83|15174.97|15054.97|15174.97|15054.97|15167.83|15047.83|10
1646106520000|2022-03-01 03:48:40|15175.37|15055.37|15176.26|15056.26|15176.26|15056.26|15175.37|15055.37|10
1646106530000|2022-03-01 03:48:50|15176.09|15056.09|15174.88|15054.88|15176.09|15056.09|15174.88|15054.88|10
1646106540000|2022-03-01 03:49:00|15174.65|15054.65|15177|15057|15177|15057|15174.6|15054.6|10
1646106550000|2022-03-01 03:49:10|15177.03|15057.03|15181.67|15061.67|15181.67|15061.67|15177.03|15057.03|10
1646106560000|2022-03-01 03:49:20|15181.55|15061.55|15181.31|15061.31|15181.55|15061.55|15180.9|15060.9|9
1646106570000|2022-03-01 03:49:30|15181.3|15061.3|15182.21|15062.21|15182.21|15062.21|15180.02|15060.02|10
1646106580000|2022-03-01 03:49:40|15183.38|15063.38|15184.37|15064.37|15184.37|15064.37|15183.38|15063.38|9
1646106590000|2022-03-01 03:49:50|15185.05|15065.05|15185.72|15065.72|15185.72|15065.72|15185.05|15065.05|8
1646106600000|2022-03-01 03:50:00|15185.68|15065.68|15185.71|15065.71|15185.79|15065.79|15185.68|15065.68|8
1646106610000|2022-03-01 03:50:10|15185.49|15065.49|15186.11|15066.11|15186.11|15066.11|15184.22|15064.22|10
1646106620000|2022-03-01 03:50:20|15186.27|15066.27|15184.67|15064.67|15186.27|15066.27|15184.67|15064.67|9
1646106630000|2022-03-01 03:50:30|15184.68|15064.68|15185.69|15065.69|15186.57|15066.57|15184.5|15064.5|10
1646106640000|2022-03-01 03:50:40|15186.01|15066.01|15186.54|15066.54|15186.59|15066.59|15185.94|15065.94|9
1646106650000|2022-03-01 03:50:50|15187.53|15067.53|15186.24|15066.24|15187.96|15067.96|15186.07|15066.07|10
1646106660000|2022-03-01 03:51:00|15186.45|15066.45|15184.7|15064.7|15186.45|15066.45|15184.54|15064.54|10
1646106670000|2022-03-01 03:51:10|15185.03|15065.03|15185.35|15065.35|15186.23|15066.23|15185.03|15065.03|10
1646106680000|2022-03-01 03:51:20|15185.73|15065.73|15184.58|15064.58|15185.73|15065.73|15184.58|15064.58|8
1646106690000|2022-03-01 03:51:30|15184.35|15064.35|15183.67|15063.67|15184.35|15064.35|15183.18|15063.18|9
1646106700000|2022-03-01 03:51:40|15183.59|15063.59|15183.97|15063.97|15183.97|15063.97|15183.39|15063.39|9
1646106710000|2022-03-01 03:51:50|15184.16|15064.16|15185.41|15065.41|15185.56|15065.56|15183.94|15063.94|10
1646106720000|2022-03-01 03:52:00|15184.71|15064.71|15184.37|15064.37|15184.74|15064.74|15184.21|15064.21|9
1646106730000|2022-03-01 03:52:10|15184.27|15064.27|15185.58|15065.58|15185.58|15065.58|15184.27|15064.27|10
1646106740000|2022-03-01 03:52:20|15185.62|15065.62|15187.18|15067.18|15187.18|15067.18|15185.62|15065.62|9
1646106750000|2022-03-01 03:52:30|15187.39|15067.39|15187.72|15067.72|15188.26|15068.26|15187.39|15067.39|10
1646106760000|2022-03-01 03:52:40|15187.91|15067.91|15187.86|15067.86|15188.57|15068.57|15187.29|15067.29|10
1646106770000|2022-03-01 03:52:50|15187.87|15067.87|15186.64|15066.64|15187.97|15067.97|15186.64|15066.64|8
1646106780000|2022-03-01 03:53:00|15187.06|15067.06|15189.41|15069.41|15189.6|15069.6|15187.06|15067.06|10
1646106790000|2022-03-01 03:53:10|15189.32|15069.32|15189.56|15069.56|15189.78|15069.78|15188.98|15068.98|10
1646106800000|2022-03-01 03:53:20|15189.77|15069.77|15189.55|15069.55|15189.91|15069.91|15189.26|15069.26|10
1646106810000|2022-03-01 03:53:30|15189.51|15069.51|15187.75|15067.75|15189.62|15069.62|15187.56|15067.56|10
1646106820000|2022-03-01 03:53:40|15187.5|15067.5|15183.95|15063.95|15187.5|15067.5|15183.95|15063.95|10
1646106830000|2022-03-01 03:53:50|15183.41|15063.41|15182.16|15062.16|15183.41|15063.41|15181.93|15061.93|10
1646106840000|2022-03-01 03:54:00|15182.13|15062.13|15181.75|15061.75|15182.14|15062.14|15181.75|15061.75|10
1646106850000|2022-03-01 03:54:10|15181.58|15061.58|15180.22|15060.22|15181.58|15061.58|15180.22|15060.22|10
1646106860000|2022-03-01 03:54:20|15180.47|15060.47|15177.5|15057.5|15180.47|15060.47|15177.5|15057.5|10
1646106870000|2022-03-01 03:54:30|15177.69|15057.69|15175.03|15055.03|15177.69|15057.69|15174.98|15054.98|10
1646106880000|2022-03-01 03:54:40|15176.1|15056.1|15177.43|15057.43|15177.76|15057.76|15176.1|15056.1|10
1646106890000|2022-03-01 03:54:50|15177.23|15057.23|15177.03|15057.03|15177.58|15057.58|15176.82|15056.82|10
1646106900000|2022-03-01 03:55:00|15177.13|15057.13|15176.71|15056.71|15177.14|15057.14|15176.58|15056.58|9
1646106910000|2022-03-01 03:55:10|15176.9|15056.9|15176.21|15056.21|15177.11|15057.11|15175.21|15055.21|9
1646106920000|2022-03-01 03:55:20|15177.49|15057.49|15177.79|15057.79|15178.14|15058.14|15177.49|15057.49|10
1646106930000|2022-03-01 03:55:30|15177.32|15057.32|15175.29|15055.29|15177.32|15057.32|15175.29|15055.29|10
1646106940000|2022-03-01 03:55:40|15175.45|15055.45|15177.94|15057.94|15177.94|15057.94|15175.38|15055.38|10
1646106950000|2022-03-01 03:55:50|15178.24|15058.24|15177.34|15057.34|15178.31|15058.31|15177.16|15057.16|10
1646106960000|2022-03-01 03:56:00|15176.99|15056.99|15178.02|15058.02|15178.04|15058.04|15176.56|15056.56|10
1646106970000|2022-03-01 03:56:10|15178.03|15058.03|15177.78|15057.78|15178.03|15058.03|15177.34|15057.34|9
1646106980000|2022-03-01 03:56:20|15177.48|15057.48|15173.39|15053.39|15177.52|15057.52|15173.24|15053.24|10
1646106990000|2022-03-01 03:56:30|15172.34|15052.34|15171.18|15051.18|15172.34|15052.34|15169.94|15049.94|10
1646107000000|2022-03-01 03:56:40|15171.69|15051.69|15173.53|15053.53|15173.53|15053.53|15171.69|15051.69|10
1646107010000|2022-03-01 03:56:50|15172.63|15052.63|15173.46|15053.46|15173.48|15053.48|15172.49|15052.49|10
1646107020000|2022-03-01 03:57:00|15173.59|15053.59|15171.76|15051.76|15173.59|15053.59|15171.15|15051.15|10
1646107030000|2022-03-01 03:57:10|15172.07|15052.07|15177.44|15057.44|15177.44|15057.44|15172.07|15052.07|10
1646107040000|2022-03-01 03:57:20|15177.62|15057.62|15183.33|15063.33|15183.33|15063.33|15177.62|15057.62|10
1646107050000|2022-03-01 03:57:30|15184.1|15064.1|15188.45|15068.45|15188.6|15068.6|15184.1|15064.1|10
1646107060000|2022-03-01 03:57:40|15188.58|15068.58|15189.2|15069.2|15189.66|15069.66|15188.58|15068.58|10
1646107070000|2022-03-01 03:57:50|15189.4|15069.4|15189.35|15069.35|15190.77|15070.77|15189.11|15069.11|10
1646107080000|2022-03-01 03:58:00|15189.17|15069.17|15197.33|15077.33|15197.33|15077.33|15189.09|15069.09|10
1646107090000|2022-03-01 03:58:10|15198.58|15078.58|15197.72|15077.72|15198.58|15078.58|15197.24|15077.24|10
1646107100000|2022-03-01 03:58:20|15197.95|15077.95|15197.82|15077.82|15197.97|15077.97|15197.3|15077.3|9
1646107110000|2022-03-01 03:58:30|15197.32|15077.32|15197.81|15077.81|15197.81|15077.81|15197.07|15077.07|9
1646107120000|2022-03-01 03:58:40|15198.08|15078.08|15199.56|15079.56|15199.56|15079.56|15198.06|15078.06|9
1646107130000|2022-03-01 03:58:50|15199.52|15079.52|15201.61|15081.61|15201.61|15081.61|15199.52|15079.52|10
1646107140000|2022-03-01 03:59:00|15201.57|15081.57|15202.26|15082.26|15202.26|15082.26|15201.39|15081.39|10
1646107150000|2022-03-01 03:59:10|15202.16|15082.16|15205.12|15085.12|15205.54|15085.54|15202.16|15082.16|10
1646107160000|2022-03-01 03:59:20|15205.17|15085.17|15207.56|15087.56|15207.69|15087.69|15205.17|15085.17|10
1646107170000|2022-03-01 03:59:30|15207.5|15087.5|15206.3|15086.3|15207.65|15087.65|15206.3|15086.3|10
1646107180000|2022-03-01 03:59:40|15206.61|15086.61|15205.82|15085.82|15206.77|15086.77|15205.82|15085.82|9
1646107190000|2022-03-01 03:59:50|15205.42|15085.42|15204.71|15084.71|15205.42|15085.42|15204.57|15084.57|9
1646107200000|2022-03-01 04:00:00|15204.72|15084.72|15203.68|15083.68|15204.76|15084.76|15203.5|15083.5|9
1646107210000|2022-03-01 04:00:10|15203.76|15083.76|15204.49|15084.49|15205.16|15085.16|15203.76|15083.76|10
1646107220000|2022-03-01 04:00:20|15204.47|15084.47|15207.63|15087.63|15207.63|15087.63|15204.47|15084.47|9
1646107230000|2022-03-01 04:00:30|15207.85|15087.85|15209.41|15089.41|15209.52|15089.52|15207.85|15087.85|10
1646107240000|2022-03-01 04:00:40|15209.46|15089.46|15212.02|15092.02|15212.02|15092.02|15209.46|15089.46|10
1646107250000|2022-03-01 04:00:50|15211.65|15091.65|15213.64|15093.64|15213.64|15093.64|15211.65|15091.65|10
1646107260000|2022-03-01 04:01:00|15213.63|15093.63|15215.71|15095.71|15215.71|15095.71|15213.2|15093.2|10
1646107270000|2022-03-01 04:01:10|15215.69|15095.69|15218.58|15098.58|15218.67|15098.67|15215.69|15095.69|10
1646107280000|2022-03-01 04:01:20|15218.52|15098.52|15218.51|15098.51|15219.36|15099.36|15218.5|15098.5|9
1646107290000|2022-03-01 04:01:30|15218.5|15098.5|15217.81|15097.81|15218.5|15098.5|15217.39|15097.39|10
1646107300000|2022-03-01 04:01:40|15218.01|15098.01|15218.42|15098.42|15219.12|15099.12|15217.93|15097.93|10
1646107310000|2022-03-01 04:01:50|15218.43|15098.43|15218.15|15098.15|15218.43|15098.43|15217.83|15097.83|9
1646107320000|2022-03-01 04:02:00|15218.28|15098.28|15218.11|15098.11|15218.94|15098.94|15218.11|15098.11|9
1646107330000|2022-03-01 04:02:10|15218.38|15098.38|15216.3|15096.3|15218.38|15098.38|15216.3|15096.3|10
1646107340000|2022-03-01 04:02:20|15216.31|15096.31|15214.71|15094.71|15216.31|15096.31|15214.71|15094.71|9
1646107350000|2022-03-01 04:02:30|15214.82|15094.82|15214.48|15094.48|15214.82|15094.82|15213.22|15093.22|10
1646107360000|2022-03-01 04:02:40|15214.52|15094.52|15215.8|15095.8|15215.8|15095.8|15214.52|15094.52|10
1646107370000|2022-03-01 04:02:50|15215.76|15095.76|15215.33|15095.33|15215.8|15095.8|15214.76|15094.76|10
1646107380000|2022-03-01 04:03:00|15215.1|15095.1|15214.3|15094.3|15215.1|15095.1|15214.17|15094.17|10
1646107390000|2022-03-01 04:03:10|15214.04|15094.04|15212.81|15092.81|15214.06|15094.06|15212.8|15092.8|10
1646107400000|2022-03-01 04:03:20|15212.82|15092.82|15212.05|15092.05|15213.14|15093.14|15211.86|15091.86|9
1646107410000|2022-03-01 04:03:30|15212.11|15092.11|15212.54|15092.54|15212.73|15092.73|15212.11|15092.11|9
1646107420000|2022-03-01 04:03:40|15212.92|15092.92|15212.33|15092.33|15213.75|15093.75|15212.19|15092.19|10
1646107430000|2022-03-01 04:03:50|15212.32|15092.32|15210.52|15090.52|15212.61|15092.61|15210.52|15090.52|10
1646107440000|2022-03-01 04:04:00|15211.72|15091.72|15211.35|15091.35|15211.84|15091.84|15211.18|15091.18|10
1646107450000|2022-03-01 04:04:10|15211.43|15091.43|15210.47|15090.47|15211.62|15091.62|15210.47|15090.47|10
1646107460000|2022-03-01 04:04:20|15209.48|15089.48|15208.56|15088.56|15210.19|15090.19|15208.36|15088.36|10
1646107470000|2022-03-01 04:04:30|15208.78|15088.78|15209.75|15089.75|15209.75|15089.75|15208.67|15088.67|9
1646107480000|2022-03-01 04:04:40|15209.83|15089.83|15208.3|15088.3|15209.83|15089.83|15208.15|15088.15|10
1646107490000|2022-03-01 04:04:50|15208.38|15088.38|15208.09|15088.09|15208.64|15088.64|15208.09|15088.09|9
1646107500000|2022-03-01 04:05:00|15208.05|15088.05|15208.1|15088.1|15208.45|15088.45|15207.42|15087.42|8
1646107510000|2022-03-01 04:05:10|15208.12|15088.12|15209.76|15089.76|15209.76|15089.76|15208.12|15088.12|9
1646107520000|2022-03-01 04:05:20|15209.98|15089.98|15211.24|15091.24|15212.19|15092.19|15209.98|15089.98|9
1646107530000|2022-03-01 04:05:30|15211.08|15091.08|15207.87|15087.87|15212.02|15092.02|15207.87|15087.87|10
1646107540000|2022-03-01 04:05:40|15207.86|15087.86|15209.91|15089.91|15209.91|15089.91|15206.93|15086.93|10
1646107550000|2022-03-01 04:05:50|15209.61|15089.61|15212.76|15092.76|15212.76|15092.76|15208.61|15088.61|9
1646107560000|2022-03-01 04:06:00|15213.69|15093.69|15213.23|15093.23|15214.37|15094.37|15213.15|15093.15|10
1646107570000|2022-03-01 04:06:10|15213.45|15093.45|15212.54|15092.54|15213.87|15093.87|15212.48|15092.48|10
1646107580000|2022-03-01 04:06:20|15212.51|15092.51|15211.03|15091.03|15212.51|15092.51|15211.03|15091.03|10
1646107590000|2022-03-01 04:06:30|15210.79|15090.79|15214.02|15094.02|15214.18|15094.18|15210.54|15090.54|10
1646107600000|2022-03-01 04:06:40|15214.09|15094.09|15216.14|15096.14|15216.14|15096.14|15214.09|15094.09|10
1646107610000|2022-03-01 04:06:50|15216.01|15096.01|15215.39|15095.39|15216.01|15096.01|15215.08|15095.08|10
1646107620000|2022-03-01 04:07:00|15215.2|15095.2|15214.69|15094.69|15215.2|15095.2|15214.53|15094.53|9
1646107630000|2022-03-01 04:07:10|15213.81|15093.81|15213.89|15093.89|15214.27|15094.27|15213.81|15093.81|10
1646107640000|2022-03-01 04:07:20|15213.96|15093.96|15214.62|15094.62|15214.62|15094.62|15213.93|15093.93|10
1646107650000|2022-03-01 04:07:30|15214.73|15094.73|15211.86|15091.86|15214.73|15094.73|15211.66|15091.66|10
1646107660000|2022-03-01 04:07:40|15211.6|15091.6|15210.28|15090.28|15211.62|15091.62|15210.28|15090.28|10
1646107670000|2022-03-01 04:07:50|15209.09|15089.09|15207.82|15087.82|15209.09|15089.09|15207.57|15087.57|10
1646107680000|2022-03-01 04:08:00|15207.55|15087.55|15206.35|15086.35|15207.55|15087.55|15206.35|15086.35|10
1646107690000|2022-03-01 04:08:10|15206.43|15086.43|15207.01|15087.01|15207.08|15087.08|15206.18|15086.18|10
1646107700000|2022-03-01 04:08:20|15207.39|15087.39|15206.36|15086.36|15207.39|15087.39|15205.8|15085.8|10
1646107710000|2022-03-01 04:08:30|15206.58|15086.58|15205.81|15085.81|15206.58|15086.58|15205.77|15085.77|10
1646107720000|2022-03-01 04:08:40|15205.72|15085.72|15205.69|15085.69|15205.93|15085.93|15205.18|15085.18|10
1646107730000|2022-03-01 04:08:50|15205.71|15085.71|15205.14|15085.14|15205.73|15085.73|15205.14|15085.14|10
1646107740000|2022-03-01 04:09:00|15205.17|15085.17|15206.15|15086.15|15206.2|15086.2|15205.12|15085.12|10
1646107750000|2022-03-01 04:09:10|15205.87|15085.87|15205.29|15085.29|15206.2|15086.2|15203.66|15083.66|10
1646107760000|2022-03-01 04:09:20|15205.16|15085.16|15203.46|15083.46|15205.16|15085.16|15203.46|15083.46|10
1646107770000|2022-03-01 04:09:30|15203.32|15083.32|15200.16|15080.16|15203.32|15083.32|15200.04|15080.04|10
1646107780000|2022-03-01 04:09:40|15201.43|15081.43|15201.63|15081.63|15201.63|15081.63|15200.42|15080.42|9
1646107790000|2022-03-01 04:09:50|15202.01|15082.01|15201.9|15081.9|15203.07|15083.07|15201.9|15081.9|10
1646107800000|2022-03-01 04:10:00|15201.94|15081.94|15200.42|15080.42|15201.95|15081.95|15200.42|15080.42|8
1646107810000|2022-03-01 04:10:10|15200.44|15080.44|15200.01|15080.01|15200.44|15080.44|15199.8|15079.8|10
1646107820000|2022-03-01 04:10:20|15200.1|15080.1|15197.14|15077.14|15200.1|15080.1|15197.08|15077.08|10
1646107830000|2022-03-01 04:10:30|15196.44|15076.44|15193.3|15073.3|15196.44|15076.44|15193.3|15073.3|10
1646107840000|2022-03-01 04:10:40|15194.36|15074.36|15192.94|15072.94|15194.36|15074.36|15192.88|15072.88|10
1646107850000|2022-03-01 04:10:50|15191.48|15071.48|15190.09|15070.09|15191.69|15071.69|15189.92|15069.92|10
1646107860000|2022-03-01 04:11:00|15190.3|15070.3|15191.39|15071.39|15191.39|15071.39|15189.63|15069.63|10
1646107870000|2022-03-01 04:11:10|15191.59|15071.59|15191.51|15071.51|15192.35|15072.35|15190.94|15070.94|10
1646107880000|2022-03-01 04:11:20|15191.63|15071.63|15191.57|15071.57|15191.93|15071.93|15191.08|15071.08|9
1646107890000|2022-03-01 04:11:30|15191.25|15071.25|15192.12|15072.12|15192.14|15072.14|15191.06|15071.06|10
1646107900000|2022-03-01 04:11:40|15192.05|15072.05|15191.3|15071.3|15192.05|15072.05|15191.15|15071.15|10
1646107910000|2022-03-01 04:11:50|15191.43|15071.43|15190.01|15070.01|15191.52|15071.52|15190.01|15070.01|10
1646107920000|2022-03-01 04:12:00|15190.03|15070.03|15189.53|15069.53|15190.39|15070.39|15189.53|15069.53|9
1646107930000|2022-03-01 04:12:10|15189.52|15069.52|15189.53|15069.53|15189.83|15069.83|15189.23|15069.23|10
1646107940000|2022-03-01 04:12:20|15189.87|15069.87|15189.83|15069.83|15190.18|15070.18|15188.45|15068.45|10
1646107950000|2022-03-01 04:12:30|15190.01|15070.01|15190.86|15070.86|15190.91|15070.91|15189.54|15069.54|10
1646107960000|2022-03-01 04:12:40|15190.76|15070.76|15193.51|15073.51|15193.51|15073.51|15190.76|15070.76|9
1646107970000|2022-03-01 04:12:50|15193.8|15073.8|15193.74|15073.74|15193.87|15073.87|15192.99|15072.99|9
1646107980000|2022-03-01 04:13:00|15193.86|15073.86|15194.87|15074.87|15195.21|15075.21|15193.79|15073.79|10
1646107990000|2022-03-01 04:13:10|15193.18|15073.18|15193.94|15073.94|15193.94|15073.94|15192|15072|10
1646108000000|2022-03-01 04:13:20|15193.03|15073.03|15196.4|15076.4|15196.4|15076.4|15192.99|15072.99|10
1646108010000|2022-03-01 04:13:30|15196.3|15076.3|15198.44|15078.44|15198.54|15078.54|15196.27|15076.27|9
1646108020000|2022-03-01 04:13:40|15198.97|15078.97|15200.6|15080.6|15200.65|15080.65|15198.97|15078.97|10
1646108030000|2022-03-01 04:13:50|15200.62|15080.62|15202.68|15082.68|15203.28|15083.28|15200.62|15080.62|10
1646108040000|2022-03-01 04:14:00|15203.21|15083.21|15205.52|15085.52|15205.55|15085.55|15202.85|15082.85|9
1646108050000|2022-03-01 04:14:10|15205.57|15085.57|15209.94|15089.94|15210.4|15090.4|15205.57|15085.57|10
1646108060000|2022-03-01 04:14:20|15210.11|15090.11|15210.22|15090.22|15212.14|15092.14|15209.78|15089.78|10
1646108070000|2022-03-01 04:14:30|15211.11|15091.11|15213.7|15093.7|15213.87|15093.87|15211.11|15091.11|10
1646108080000|2022-03-01 04:14:40|15213.25|15093.25|15215.26|15095.26|15215.26|15095.26|15213.25|15093.25|10
1646108090000|2022-03-01 04:14:50|15215.5|15095.5|15215.94|15095.94|15216.77|15096.77|15215.5|15095.5|9
1646108100000|2022-03-01 04:15:00|15216.05|15096.05|15219.53|15099.53|15219.53|15099.53|15216.05|15096.05|10
1646108110000|2022-03-01 04:15:10|15218.31|15098.31|15225.54|15105.54|15225.54|15105.54|15217.51|15097.51|10
1646108120000|2022-03-01 04:15:20|15225.58|15105.58|15234.19|15114.19|15234.19|15114.19|15225.35|15105.35|10
1646108130000|2022-03-01 04:15:30|15234.62|15114.62|15238.07|15118.07|15238.07|15118.07|15234.42|15114.42|10
1646108140000|2022-03-01 04:15:40|15239.49|15119.49|15238.03|15118.03|15239.49|15119.49|15237.94|15117.94|10
1646108150000|2022-03-01 04:15:50|15237.92|15117.92|15238.96|15118.96|15238.96|15118.96|15237.51|15117.51|9
1646108160000|2022-03-01 04:16:00|15238.76|15118.76|15237.05|15117.05|15238.76|15118.76|15237.05|15117.05|9
1646108170000|2022-03-01 04:16:10|15236.92|15116.92|15236.63|15116.63|15236.92|15116.92|15236.15|15116.15|10
1646108180000|2022-03-01 04:16:20|15236.44|15116.44|15234.68|15114.68|15236.44|15116.44|15234.68|15114.68|10
1646108190000|2022-03-01 04:16:30|15234.31|15114.31|15226.14|15106.14|15234.31|15114.31|15226.14|15106.14|10
1646108200000|2022-03-01 04:16:40|15225.34|15105.34|15220.42|15100.42|15225.34|15105.34|15220.42|15100.42|9
1646108210000|2022-03-01 04:16:50|15220.57|15100.57|15218.57|15098.57|15220.62|15100.62|15217.78|15097.78|10
1646108220000|2022-03-01 04:17:00|15219.09|15099.09|15218.44|15098.44|15219.47|15099.47|15218.17|15098.17|10
1646108230000|2022-03-01 04:17:10|15218.6|15098.6|15218.81|15098.81|15218.99|15098.99|15218.1|15098.1|10
1646108240000|2022-03-01 04:17:20|15218.67|15098.67|15215.51|15095.51|15218.67|15098.67|15215.51|15095.51|8
1646108250000|2022-03-01 04:17:30|15214.63|15094.63|15211.95|15091.95|15215.1|15095.1|15211.95|15091.95|10
1646108260000|2022-03-01 04:17:40|15212.22|15092.22|15212.5|15092.5|15212.5|15092.5|15210.94|15090.94|10
1646108270000|2022-03-01 04:17:50|15212.62|15092.62|15212.73|15092.73|15213.59|15093.59|15212.02|15092.02|9
1646108280000|2022-03-01 04:18:00|15212.59|15092.59|15212.16|15092.16|15213.55|15093.55|15212.16|15092.16|10
1646108290000|2022-03-01 04:18:10|15211.96|15091.96|15213.84|15093.84|15213.84|15093.84|15211.96|15091.96|10
1646108300000|2022-03-01 04:18:20|15212.9|15092.9|15214|15094|15214|15094|15212.68|15092.68|10
1646108310000|2022-03-01 04:18:30|15214.58|15094.58|15216.3|15096.3|15217.52|15097.52|15214.58|15094.58|10
1646108320000|2022-03-01 04:18:40|15216.36|15096.36|15214.93|15094.93|15216.38|15096.38|15214.93|15094.93|10
1646108330000|2022-03-01 04:18:50|15214.1|15094.1|15215.15|15095.15|15215.15|15095.15|15213.62|15093.62|9
1646108340000|2022-03-01 04:19:00|15215.49|15095.49|15215.15|15095.15|15215.88|15095.88|15215.03|15095.03|10
1646108350000|2022-03-01 04:19:10|15214.65|15094.65|15212.15|15092.15|15214.65|15094.65|15212.15|15092.15|10
1646108360000|2022-03-01 04:19:20|15212.5|15092.5|15211.86|15091.86|15212.87|15092.87|15211.86|15091.86|10
1646108370000|2022-03-01 04:19:30|15211.58|15091.58|15206.97|15086.97|15211.58|15091.58|15206.97|15086.97|10
1646108380000|2022-03-01 04:19:40|15206.55|15086.55|15205.69|15085.69|15206.83|15086.83|15205.69|15085.69|10
1646108390000|2022-03-01 04:19:50|15205.48|15085.48|15206.7|15086.7|15206.78|15086.78|15205.48|15085.48|10
1646108400000|2022-03-01 04:20:00|15206.5|15086.5|15209.63|15089.63|15209.63|15089.63|15206.5|15086.5|10
1646108410000|2022-03-01 04:20:10|15210.62|15090.62|15215.79|15095.79|15215.79|15095.79|15210.62|15090.62|10
1646108420000|2022-03-01 04:20:20|15215.99|15095.99|15220.68|15100.68|15220.68|15100.68|15215.99|15095.99|10
1646108430000|2022-03-01 04:20:30|15221.75|15101.75|15220.49|15100.49|15222.08|15102.08|15220.49|15100.49|10
1646108440000|2022-03-01 04:20:40|15221.07|15101.07|15220.09|15100.09|15221.32|15101.32|15219.81|15099.81|9
1646108450000|2022-03-01 04:20:50|15219.89|15099.89|15221.03|15101.03|15221.03|15101.03|15219.79|15099.79|10
1646108460000|2022-03-01 04:21:00|15220.99|15100.99|15222.1|15102.1|15222.56|15102.56|15220.99|15100.99|10
1646108470000|2022-03-01 04:21:10|15222.16|15102.16|15220.26|15100.26|15222.16|15102.16|15220.26|15100.26|10
1646108480000|2022-03-01 04:21:20|15220.31|15100.31|15218.8|15098.8|15220.61|15100.61|15218.8|15098.8|9
1646108490000|2022-03-01 04:21:30|15218.85|15098.85|15219.12|15099.12|15219.19|15099.19|15218.33|15098.33|10
1646108500000|2022-03-01 04:21:40|15219.38|15099.38|15219.59|15099.59|15220.18|15100.18|15219.38|15099.38|10
1646108510000|2022-03-01 04:21:50|15219.83|15099.83|15219.65|15099.65|15220.36|15100.36|15219.65|15099.65|9
1646108520000|2022-03-01 04:22:00|15219.78|15099.78|15218.13|15098.13|15219.86|15099.86|15218.13|15098.13|10
1646108530000|2022-03-01 04:22:10|15218.61|15098.61|15218.33|15098.33|15218.61|15098.61|15217.8|15097.8|9
1646108540000|2022-03-01 04:22:20|15218.34|15098.34|15217.94|15097.94|15218.37|15098.37|15217.94|15097.94|10
1646108550000|2022-03-01 04:22:30|15217.99|15097.99|15223.33|15103.33|15223.33|15103.33|15217.85|15097.85|9
1646108560000|2022-03-01 04:22:40|15224.97|15104.97|15225.68|15105.68|15225.95|15105.95|15224.83|15104.83|10
1646108570000|2022-03-01 04:22:50|15225.6|15105.6|15225.73|15105.73|15225.93|15105.93|15225.47|15105.47|10
1646108580000|2022-03-01 04:23:00|15226.85|15106.85|15227.3|15107.3|15227.41|15107.41|15226.85|15106.85|10
1646108590000|2022-03-01 04:23:10|15227.24|15107.24|15226.47|15106.47|15227.24|15107.24|15226.22|15106.22|10
1646108600000|2022-03-01 04:23:20|15226.44|15106.44|15225.14|15105.14|15226.44|15106.44|15224.7|15104.7|10
1646108610000|2022-03-01 04:23:30|15225.11|15105.11|15226.69|15106.69|15226.69|15106.69|15224.8|15104.8|10
1646108620000|2022-03-01 04:23:40|15227.47|15107.47|15230.4|15110.4|15230.42|15110.42|15227.47|15107.47|10
1646108630000|2022-03-01 04:23:50|15230.84|15110.84|15232.26|15112.26|15232.26|15112.26|15230.84|15110.84|10
1646108640000|2022-03-01 04:24:00|15232.41|15112.41|15232.98|15112.98|15233.05|15113.05|15232.26|15112.26|9
1646108650000|2022-03-01 04:24:10|15233.29|15113.29|15232.56|15112.56|15234.08|15114.08|15232.56|15112.56|10
1646108660000|2022-03-01 04:24:20|15232.59|15112.59|15230.78|15110.78|15232.59|15112.59|15230.49|15110.49|9
1646108670000|2022-03-01 04:24:30|15230.73|15110.73|15230.72|15110.72|15231.34|15111.34|15230.69|15110.69|9
1646108680000|2022-03-01 04:24:40|15230.52|15110.52|15233.02|15113.02|15233.02|15113.02|15230.52|15110.52|10
1646108690000|2022-03-01 04:24:50|15233.95|15113.95|15237.76|15117.76|15237.81|15117.81|15233.95|15113.95|10
1646108700000|2022-03-01 04:25:00|15237.62|15117.62|15237.64|15117.64|15237.69|15117.69|15237.54|15117.54|8
1646108710000|2022-03-01 04:25:10|15237.62|15117.62|15236.63|15116.63|15238.1|15118.1|15236.63|15116.63|10
1646108720000|2022-03-01 04:25:20|15236.67|15116.67|15236.98|15116.98|15236.98|15116.98|15236.38|15116.38|9
1646108730000|2022-03-01 04:25:30|15235.63|15115.63|15235.78|15115.78|15235.78|15115.78|15235.01|15115.01|10
1646108740000|2022-03-01 04:25:40|15236.02|15116.02|15239.26|15119.26|15239.26|15119.26|15235.8|15115.8|10
1646108750000|2022-03-01 04:25:50|15239.3|15119.3|15238.11|15118.11|15239.36|15119.36|15237.8|15117.8|10
1646108760000|2022-03-01 04:26:00|15238.33|15118.33|15239.98|15119.98|15239.98|15119.98|15237.93|15117.93|10
1646108770000|2022-03-01 04:26:10|15240.17|15120.17|15239.51|15119.51|15240.19|15120.19|15239.51|15119.51|8
1646108780000|2022-03-01 04:26:20|15240.23|15120.23|15241.67|15121.67|15241.67|15121.67|15240.23|15120.23|9
1646108790000|2022-03-01 04:26:30|15241.78|15121.78|15243.39|15123.39|15244.23|15124.23|15241.78|15121.78|8
1646108800000|2022-03-01 04:26:40|15243.07|15123.07|15240.58|15120.58|15243.07|15123.07|15240.58|15120.58|9
1646108810000|2022-03-01 04:26:50|15239.95|15119.95|15238.49|15118.49|15239.95|15119.95|15238.49|15118.49|10
1646108820000|2022-03-01 04:27:00|15238.07|15118.07|15236.02|15116.02|15238.23|15118.23|15236.02|15116.02|9
1646108830000|2022-03-01 04:27:10|15235.68|15115.68|15234.19|15114.19|15235.68|15115.68|15234.09|15114.09|10
1646108840000|2022-03-01 04:27:20|15234.48|15114.48|15236.91|15116.91|15238.02|15118.02|15234.48|15114.48|10
1646108850000|2022-03-01 04:27:30|15237.32|15117.32|15238.61|15118.61|15239.02|15119.02|15237.32|15117.32|10
1646108860000|2022-03-01 04:27:40|15238.65|15118.65|15238.71|15118.71|15238.71|15118.71|15236.85|15116.85|10
1646108870000|2022-03-01 04:27:50|15238.66|15118.66|15239.1|15119.1|15239.1|15119.1|15238.66|15118.66|7
1646108880000|2022-03-01 04:28:00|15239.13|15119.13|15236.89|15116.89|15239.13|15119.13|15236.89|15116.89|10
1646108890000|2022-03-01 04:28:10|15236.5|15116.5|15235.88|15115.88|15236.97|15116.97|15235.88|15115.88|10
1646108900000|2022-03-01 04:28:20|15234.91|15114.91|15230.98|15110.98|15235.03|15115.03|15230.98|15110.98|10
1646108910000|2022-03-01 04:28:30|15231.06|15111.06|15232.4|15112.4|15232.4|15112.4|15231.06|15111.06|10
1646108920000|2022-03-01 04:28:40|15232.5|15112.5|15233.74|15113.74|15233.85|15113.85|15232.5|15112.5|10
1646108930000|2022-03-01 04:28:50|15233.72|15113.72|15233.11|15113.11|15233.85|15113.85|15232.78|15112.78|10
1646108940000|2022-03-01 04:29:00|15233.09|15113.09|15234.08|15114.08|15234.39|15114.39|15233.08|15113.08|10
1646108950000|2022-03-01 04:29:10|15233.83|15113.83|15237.67|15117.67|15237.71|15117.71|15233.69|15113.69|10
1646108960000|2022-03-01 04:29:20|15237.66|15117.66|15236.59|15116.59|15238.07|15118.07|15236.59|15116.59|10
1646108970000|2022-03-01 04:29:30|15236.31|15116.31|15235.32|15115.32|15236.31|15116.31|15235.32|15115.32|9
1646108980000|2022-03-01 04:29:40|15235.25|15115.25|15235.8|15115.8|15235.8|15115.8|15235.08|15115.08|8
1646108990000|2022-03-01 04:29:50|15236.96|15116.96|15237.58|15117.58|15237.58|15117.58|15236.96|15116.96|9
1646109000000|2022-03-01 04:30:00|15237.27|15117.27|15237.09|15117.09|15237.43|15117.43|15236.96|15116.96|10
1646109010000|2022-03-01 04:30:10|15236.81|15116.81|15236.35|15116.35|15237.52|15117.52|15236.35|15116.35|10
1646109020000|2022-03-01 04:30:20|15236.27|15116.27|15236.01|15116.01|15236.27|15116.27|15235.02|15115.02|10
1646109030000|2022-03-01 04:30:30|15235.94|15115.94|15236.75|15116.75|15236.87|15116.87|15235.51|15115.51|9
1646109040000|2022-03-01 04:30:40|15237.03|15117.03|15236.21|15116.21|15237.03|15117.03|15236.21|15116.21|10
1646109050000|2022-03-01 04:30:50|15236.38|15116.38|15234.97|15114.97|15236.38|15116.38|15234.97|15114.97|10
1646109060000|2022-03-01 04:31:00|15233.58|15113.58|15233.05|15113.05|15233.74|15113.74|15232.95|15112.95|10
1646109070000|2022-03-01 04:31:10|15233.06|15113.06|15230.01|15110.01|15233.06|15113.06|15230.01|15110.01|10
1646109080000|2022-03-01 04:31:20|15229.86|15109.86|15230.48|15110.48|15230.48|15110.48|15228.01|15108.01|10
1646109090000|2022-03-01 04:31:30|15229.96|15109.96|15230.07|15110.07|15230.84|15110.84|15229.96|15109.96|10
1646109100000|2022-03-01 04:31:40|15229.55|15109.55|15229.73|15109.73|15229.87|15109.87|15229.13|15109.13|10
1646109110000|2022-03-01 04:31:50|15230.28|15110.28|15229.86|15109.86|15230.78|15110.78|15229.58|15109.58|10
1646109120000|2022-03-01 04:32:00|15230.09|15110.09|15227.86|15107.86|15230.97|15110.97|15227.86|15107.86|10
1646109130000|2022-03-01 04:32:10|15228.07|15108.07|15231.25|15111.25|15231.25|15111.25|15228.03|15108.03|10
1646109140000|2022-03-01 04:32:20|15230.95|15110.95|15230.48|15110.48|15231.18|15111.18|15229.82|15109.82|10
1646109150000|2022-03-01 04:32:30|15230.47|15110.47|15228.66|15108.66|15230.47|15110.47|15228.66|15108.66|10
1646109160000|2022-03-01 04:32:40|15228.46|15108.46|15225.22|15105.22|15228.46|15108.46|15225.22|15105.22|10
1646109170000|2022-03-01 04:32:50|15224.71|15104.71|15222.85|15102.85|15224.71|15104.71|15222.56|15102.56|10
1646109180000|2022-03-01 04:33:00|15222.88|15102.88|15221.84|15101.84|15222.88|15102.88|15221.4|15101.4|10
1646109190000|2022-03-01 04:33:10|15221.16|15101.16|15221.48|15101.48|15222.08|15102.08|15220.59|15100.59|10
1646109200000|2022-03-01 04:33:20|15220.91|15100.91|15221.81|15101.81|15221.81|15101.81|15219.9|15099.9|9
1646109210000|2022-03-01 04:33:30|15223.24|15103.24|15223.97|15103.97|15225.02|15105.02|15223|15103|10
1646109220000|2022-03-01 04:33:40|15225.19|15105.19|15226.8|15106.8|15226.8|15106.8|15224.61|15104.61|10
1646109230000|2022-03-01 04:33:50|15226.98|15106.98|15227.04|15107.04|15227.41|15107.41|15226.82|15106.82|9
1646109240000|2022-03-01 04:34:00|15227.21|15107.21|15225.18|15105.18|15227.21|15107.21|15225.18|15105.18|10
1646109250000|2022-03-01 04:34:10|15224.91|15104.91|15225.56|15105.56|15225.98|15105.98|15224.75|15104.75|10
1646109260000|2022-03-01 04:34:20|15224.96|15104.96|15224.93|15104.93|15225.86|15105.86|15224.91|15104.91|10
1646109270000|2022-03-01 04:34:30|15225.23|15105.23|15225.33|15105.33|15225.59|15105.59|15225.23|15105.23|9
1646109280000|2022-03-01 04:34:40|15225.34|15105.34|15225.31|15105.31|15226.03|15106.03|15225.31|15105.31|10
1646109290000|2022-03-01 04:34:50|15226.33|15106.33|15228.28|15108.28|15228.28|15108.28|15226.18|15106.18|10
1646109300000|2022-03-01 04:35:00|15228.32|15108.32|15227.2|15107.2|15228.36|15108.36|15227.2|15107.2|10
1646109310000|2022-03-01 04:35:10|15227.14|15107.14|15227.09|15107.09|15227.14|15107.14|15226.53|15106.53|10
1646109320000|2022-03-01 04:35:20|15227.32|15107.32|15227.5|15107.5|15227.85|15107.85|15226.94|15106.94|9
1646109330000|2022-03-01 04:35:30|15227.6|15107.6|15227.83|15107.83|15227.83|15107.83|15227.19|15107.19|9
1646109340000|2022-03-01 04:35:40|15227.77|15107.77|15226.27|15106.27|15227.77|15107.77|15226.27|15106.27|10
1646109350000|2022-03-01 04:35:50|15225.83|15105.83|15225.67|15105.67|15226.35|15106.35|15225.48|15105.48|10
1646109360000|2022-03-01 04:36:00|15225.8|15105.8|15224.59|15104.59|15225.82|15105.82|15224.59|15104.59|10
1646109370000|2022-03-01 04:36:10|15224.48|15104.48|15224.09|15104.09|15224.48|15104.48|15223.56|15103.56|10
1646109380000|2022-03-01 04:36:20|15224.3|15104.3|15224.44|15104.44|15224.56|15104.56|15224.3|15104.3|8
1646109390000|2022-03-01 04:36:30|15224.56|15104.56|15224.26|15104.26|15224.92|15104.92|15223.97|15103.97|9
1646109400000|2022-03-01 04:36:40|15224.09|15104.09|15224.46|15104.46|15224.46|15104.46|15224.09|15104.09|7
1646109410000|2022-03-01 04:36:50|15224.56|15104.56|15225.87|15105.87|15225.87|15105.87|15224.56|15104.56|9
1646109420000|2022-03-01 04:37:00|15225.81|15105.81|15226.28|15106.28|15226.28|15106.28|15225.79|15105.79|10
1646109430000|2022-03-01 04:37:10|15226.19|15106.19|15226.57|15106.57|15226.57|15106.57|15225.71|15105.71|8
1646109440000|2022-03-01 04:37:20|15226.74|15106.74|15225.81|15105.81|15226.86|15106.86|15225.81|15105.81|8
1646109450000|2022-03-01 04:37:30|15225.64|15105.64|15227.06|15107.06|15227.06|15107.06|15225.46|15105.46|10
1646109460000|2022-03-01 04:37:40|15227.07|15107.07|15228.01|15108.01|15228.23|15108.23|15226.95|15106.95|10
1646109470000|2022-03-01 04:37:50|15228.05|15108.05|15226.67|15106.67|15228.05|15108.05|15226.67|15106.67|9
1646109480000|2022-03-01 04:38:00|15226.47|15106.47|15225.22|15105.22|15226.47|15106.47|15225.22|15105.22|9
1646109490000|2022-03-01 04:38:10|15225.24|15105.24|15224.22|15104.22|15225.24|15105.24|15223.96|15103.96|10
1646109500000|2022-03-01 04:38:20|15224.3|15104.3|15222.34|15102.34|15224.3|15104.3|15222.32|15102.32|10
1646109510000|2022-03-01 04:38:30|15222.01|15102.01|15221.48|15101.48|15222.01|15102.01|15220.66|15100.66|9
1646109520000|2022-03-01 04:38:40|15221.5|15101.5|15222.82|15102.82|15222.82|15102.82|15221.24|15101.24|9
1646109530000|2022-03-01 04:38:50|15222.7|15102.7|15223.18|15103.18|15223.29|15103.29|15222.7|15102.7|10
1646109540000|2022-03-01 04:39:00|15223.32|15103.32|15224.51|15104.51|15224.52|15104.52|15223.03|15103.03|10
1646109550000|2022-03-01 04:39:10|15224.46|15104.46|15224.99|15104.99|15225.32|15105.32|15224.31|15104.31|10
1646109560000|2022-03-01 04:39:20|15225.5|15105.5|15226.35|15106.35|15226.35|15106.35|15225.5|15105.5|10
1646109570000|2022-03-01 04:39:30|15226.33|15106.33|15225.89|15105.89|15226.83|15106.83|15225.81|15105.81|10
1646109580000|2022-03-01 04:39:40|15225.63|15105.63|15226.35|15106.35|15226.35|15106.35|15225.23|15105.23|10
1646109590000|2022-03-01 04:39:50|15226.54|15106.54|15225.61|15105.61|15226.54|15106.54|15225.52|15105.52|10
1646109600000|2022-03-01 04:40:00|15225.62|15105.62|15225.75|15105.75|15226.61|15106.61|15225.54|15105.54|9
1646109610000|2022-03-01 04:40:10|15225.4|15105.4|15225.37|15105.37|15225.4|15105.4|15224.77|15104.77|9
1646109620000|2022-03-01 04:40:20|15225.51|15105.51|15223.34|15103.34|15225.51|15105.51|15223.34|15103.34|10
1646109630000|2022-03-01 04:40:30|15223.12|15103.12|15222.91|15102.91|15223.12|15103.12|15222.83|15102.83|9
1646109640000|2022-03-01 04:40:40|15222.96|15102.96|15222.48|15102.48|15223|15103|15221.97|15101.97|8
1646109650000|2022-03-01 04:40:50|15221.19|15101.19|15220.55|15100.55|15221.19|15101.19|15219.72|15099.72|10
1646109660000|2022-03-01 04:41:00|15220.57|15100.57|15221.7|15101.7|15221.78|15101.78|15220.57|15100.57|9
1646109670000|2022-03-01 04:41:10|15221.78|15101.78|15221.61|15101.61|15221.78|15101.78|15220.72|15100.72|10
1646109680000|2022-03-01 04:41:20|15222.19|15102.19|15223.4|15103.4|15223.45|15103.45|15222.06|15102.06|10
1646109690000|2022-03-01 04:41:30|15223.43|15103.43|15223.94|15103.94|15224.11|15104.11|15223.24|15103.24|9
1646109700000|2022-03-01 04:41:40|15224.1|15104.1|15222.64|15102.64|15224.1|15104.1|15222.31|15102.31|10
1646109710000|2022-03-01 04:41:50|15222.77|15102.77|15222.66|15102.66|15222.77|15102.77|15222.31|15102.31|7
1646109720000|2022-03-01 04:42:00|15222.56|15102.56|15224.58|15104.58|15224.58|15104.58|15222.18|15102.18|8
1646109730000|2022-03-01 04:42:10|15225.56|15105.56|15227.91|15107.91|15228.2|15108.2|15225.56|15105.56|9
1646109740000|2022-03-01 04:42:20|15227.53|15107.53|15227.5|15107.5|15227.8|15107.8|15226.87|15106.87|10
1646109750000|2022-03-01 04:42:30|15227.69|15107.69|15228.89|15108.89|15228.89|15108.89|15227.69|15107.69|10
1646109760000|2022-03-01 04:42:40|15228.94|15108.94|15227.15|15107.15|15228.94|15108.94|15227.15|15107.15|10
1646109770000|2022-03-01 04:42:50|15227.08|15107.08|15226.92|15106.92|15227.13|15107.13|15226.75|15106.75|8
1646109780000|2022-03-01 04:43:00|15226.81|15106.81|15225.66|15105.66|15226.81|15106.81|15225.66|15105.66|8
1646109790000|2022-03-01 04:43:10|15225.53|15105.53|15223.82|15103.82|15225.54|15105.54|15223.82|15103.82|10
1646109800000|2022-03-01 04:43:20|15223.84|15103.84|15223.61|15103.61|15224|15104|15223.61|15103.61|9
1646109810000|2022-03-01 04:43:30|15223.66|15103.66|15225.39|15105.39|15225.39|15105.39|15223.66|15103.66|10
1646109820000|2022-03-01 04:43:40|15225.61|15105.61|15226.33|15106.33|15226.82|15106.82|15225.33|15105.33|10
1646109830000|2022-03-01 04:43:50|15226.27|15106.27|15232.64|15112.64|15232.64|15112.64|15226.27|15106.27|10
1646109840000|2022-03-01 04:44:00|15233.25|15113.25|15236.06|15116.06|15236.08|15116.08|15233.25|15113.25|10
1646109850000|2022-03-01 04:44:10|15235.96|15115.96|15235.06|15115.06|15236.4|15116.4|15235.01|15115.01|9
1646109860000|2022-03-01 04:44:20|15235.15|15115.15|15238.85|15118.85|15239.07|15119.07|15235.02|15115.02|9
1646109870000|2022-03-01 04:44:30|15238.36|15118.36|15240.9|15120.9|15241.4|15121.4|15237.49|15117.49|9
1646109880000|2022-03-01 04:44:40|15241.14|15121.14|15241.98|15121.98|15242.54|15122.54|15241.14|15121.14|10
1646109890000|2022-03-01 04:44:50|15241.61|15121.61|15242.67|15122.67|15242.72|15122.72|15241.57|15121.57|9
1646109900000|2022-03-01 04:45:00|15243.27|15123.27|15240.98|15120.98|15243.45|15123.45|15240.98|15120.98|10
1646109910000|2022-03-01 04:45:10|15241.3|15121.3|15236.19|15116.19|15241.3|15121.3|15235.41|15115.41|10
1646109920000|2022-03-01 04:45:20|15236.56|15116.56|15236.6|15116.6|15236.6|15116.6|15236.24|15116.24|10
1646109930000|2022-03-01 04:45:30|15236.52|15116.52|15237.37|15117.37|15237.37|15117.37|15236.13|15116.13|10
1646109940000|2022-03-01 04:45:40|15237.96|15117.96|15237.77|15117.77|15237.99|15117.99|15237.36|15117.36|10
1646109950000|2022-03-01 04:45:50|15237.81|15117.81|15238.85|15118.85|15238.85|15118.85|15237.03|15117.03|10
1646109960000|2022-03-01 04:46:00|15238.87|15118.87|15240.03|15120.03|15240.96|15120.96|15238.87|15118.87|10
1646109970000|2022-03-01 04:46:10|15240.19|15120.19|15242.37|15122.37|15242.37|15122.37|15240.19|15120.19|9
1646109980000|2022-03-01 04:46:20|15242.32|15122.32|15243.64|15123.64|15243.64|15123.64|15241.79|15121.79|10
1646109990000|2022-03-01 04:46:30|15243.69|15123.69|15243.25|15123.25|15243.69|15123.69|15242.35|15122.35|10
1646110000000|2022-03-01 04:46:40|15242.93|15122.93|15242.85|15122.85|15242.93|15122.93|15242.16|15122.16|10
1646110010000|2022-03-01 04:46:50|15243.02|15123.02|15244.17|15124.17|15244.24|15124.24|15243.02|15123.02|10
1646110020000|2022-03-01 04:47:00|15243.92|15123.92|15245.42|15125.42|15245.42|15125.42|15243.92|15123.92|10
1646110030000|2022-03-01 04:47:10|15245.63|15125.63|15245.11|15125.11|15245.93|15125.93|15244.56|15124.56|10
1646110040000|2022-03-01 04:47:20|15245.36|15125.36|15245.94|15125.94|15246.99|15126.99|15245.36|15125.36|10
1646110050000|2022-03-01 04:47:30|15245.81|15125.81|15245.25|15125.25|15245.81|15125.81|15245.04|15125.04|9
1646110060000|2022-03-01 04:47:40|15245.28|15125.28|15245.25|15125.25|15245.71|15125.71|15245.25|15125.25|10
1646110070000|2022-03-01 04:47:50|15245.41|15125.41|15246.22|15126.22|15246.33|15126.33|15245.24|15125.24|9
1646110080000|2022-03-01 04:48:00|15246.33|15126.33|15246.59|15126.59|15246.72|15126.72|15246.14|15126.14|10
1646110090000|2022-03-01 04:48:10|15246.15|15126.15|15246.4|15126.4|15246.71|15126.71|15246.15|15126.15|10
1646110100000|2022-03-01 04:48:20|15247.18|15127.18|15246.29|15126.29|15247.18|15127.18|15246.14|15126.14|9
1646110110000|2022-03-01 04:48:30|15246.36|15126.36|15247.5|15127.5|15247.99|15127.99|15246.36|15126.36|10
1646110120000|2022-03-01 04:48:40|15247.46|15127.46|15257.19|15137.19|15257.19|15137.19|15246.66|15126.66|10
1646110130000|2022-03-01 04:48:50|15257.42|15137.42|15266.84|15146.84|15266.84|15146.84|15257.42|15137.42|10
1646110140000|2022-03-01 04:49:00|15266.63|15146.63|15266.73|15146.73|15267.37|15147.37|15264.29|15144.29|10
1646110150000|2022-03-01 04:49:10|15267.16|15147.16|15269.87|15149.87|15270.21|15150.21|15267.16|15147.16|10
1646110160000|2022-03-01 04:49:20|15270.06|15150.06|15267.19|15147.19|15270.06|15150.06|15267.19|15147.19|10
1646110170000|2022-03-01 04:49:30|15267.17|15147.17|15266.27|15146.27|15267.2|15147.2|15264.81|15144.81|10
1646110180000|2022-03-01 04:49:40|15266.55|15146.55|15263.58|15143.58|15266.55|15146.55|15263.58|15143.58|10
1646110190000|2022-03-01 04:49:50|15263.43|15143.43|15262.44|15142.44|15263.52|15143.52|15262.44|15142.44|10
1646110200000|2022-03-01 04:50:00|15262.43|15142.43|15261.1|15141.1|15262.43|15142.43|15260.94|15140.94|9
1646110210000|2022-03-01 04:50:10|15260.48|15140.48|15259.73|15139.73|15260.48|15140.48|15259.73|15139.73|10
1646110220000|2022-03-01 04:50:20|15259.16|15139.16|15258.01|15138.01|15260.01|15140.01|15258.01|15138.01|10
1646110230000|2022-03-01 04:50:30|15258.19|15138.19|15257.51|15137.51|15258.41|15138.41|15257.51|15137.51|10
1646110240000|2022-03-01 04:50:40|15257.61|15137.61|15257.59|15137.59|15258.09|15138.09|15257.51|15137.51|10
1646110250000|2022-03-01 04:50:50|15257.39|15137.39|15256.99|15136.99|15257.89|15137.89|15256.99|15136.99|10
1646110260000|2022-03-01 04:51:00|15257|15137|15255.67|15135.67|15257|15137|15255.53|15135.53|9
1646110270000|2022-03-01 04:51:10|15255.35|15135.35|15256.12|15136.12|15256.72|15136.72|15255.34|15135.34|10
1646110280000|2022-03-01 04:51:20|15256.4|15136.4|15256.98|15136.98|15256.98|15136.98|15256.27|15136.27|10
1646110290000|2022-03-01 04:51:30|15257.29|15137.29|15257.36|15137.36|15259.25|15139.25|15257.29|15137.29|9
1646110300000|2022-03-01 04:51:40|15256.88|15136.88|15254.12|15134.12|15256.88|15136.88|15254.12|15134.12|9
1646110310000|2022-03-01 04:51:50|15254.26|15134.26|15254.64|15134.64|15254.64|15134.64|15254.23|15134.23|4
1646110320000|2022-03-01 04:52:00|15254.85|15134.85|15257.99|15137.99|15257.99|15137.99|15254.81|15134.81|10
1646110330000|2022-03-01 04:52:10|15257.76|15137.76|15258|15138|15258.17|15138.17|15257.62|15137.62|9
1646110340000|2022-03-01 04:52:20|15258.25|15138.25|15257.78|15137.78|15258.72|15138.72|15257.78|15137.78|8
1646110350000|2022-03-01 04:52:30|15257.16|15137.16|15256.14|15136.14|15257.16|15137.16|15256.14|15136.14|10
1646110360000|2022-03-01 04:52:40|15256.48|15136.48|15256.2|15136.2|15256.48|15136.48|15255.8|15135.8|9
1646110370000|2022-03-01 04:52:50|15256.37|15136.37|15259.16|15139.16|15259.16|15139.16|15256.26|15136.26|10
1646110380000|2022-03-01 04:53:00|15259.39|15139.39|15259.83|15139.83|15259.83|15139.83|15259.39|15139.39|10
1646110390000|2022-03-01 04:53:10|15259.52|15139.52|15258.89|15138.89|15260.37|15140.37|15258.87|15138.87|10
1646110400000|2022-03-01 04:53:20|15259.31|15139.31|15261.12|15141.12|15261.22|15141.22|15259.31|15139.31|10
1646110410000|2022-03-01 04:53:30|15261.22|15141.22|15263.11|15143.11|15263.11|15143.11|15261.22|15141.22|9
1646110420000|2022-03-01 04:53:40|15263.16|15143.16|15263.29|15143.29|15263.58|15143.58|15263.12|15143.12|10
1646110430000|2022-03-01 04:53:50|15264.26|15144.26|15266.96|15146.96|15266.96|15146.96|15264.26|15144.26|10
1646110440000|2022-03-01 04:54:00|15266.38|15146.38|15268.66|15148.66|15268.66|15148.66|15266.26|15146.26|10
1646110450000|2022-03-01 04:54:10|15269.38|15149.38|15269.36|15149.36|15269.43|15149.43|15269.25|15149.25|9
1646110460000|2022-03-01 04:54:20|15270.22|15150.22|15290.09|15170.09|15290.09|15170.09|15270.11|15150.11|10
1646110470000|2022-03-01 04:54:30|15291.78|15171.78|15305.27|15185.27|15305.27|15185.27|15291.78|15171.78|10
1646110480000|2022-03-01 04:54:40|15305.35|15185.35|15307.13|15187.13|15307.26|15187.26|15305.02|15185.02|9
1646110490000|2022-03-01 04:54:50|15306.53|15186.53|15307.43|15187.43|15308.47|15188.47|15306.53|15186.53|10
1646110500000|2022-03-01 04:55:00|15307.1|15187.1|15307.8|15187.8|15307.93|15187.93|15307.04|15187.04|9
1646110510000|2022-03-01 04:55:10|15308.21|15188.21|15306.97|15186.97|15308.58|15188.58|15306.62|15186.62|10
1646110520000|2022-03-01 04:55:20|15306.37|15186.37|15303.73|15183.73|15306.37|15186.37|15303.73|15183.73|10
1646110530000|2022-03-01 04:55:30|15303.64|15183.64|15302.72|15182.72|15303.65|15183.65|15302.72|15182.72|10
1646110540000|2022-03-01 04:55:40|15302.8|15182.8|15300.07|15180.07|15304.04|15184.04|15300.07|15180.07|9
1646110550000|2022-03-01 04:55:50|15298.86|15178.86|15292.32|15172.32|15298.86|15178.86|15292.32|15172.32|10
1646110560000|2022-03-01 04:56:00|15292.38|15172.38|15293.86|15173.86|15293.86|15173.86|15291.27|15171.27|10
1646110570000|2022-03-01 04:56:10|15293.98|15173.98|15295.28|15175.28|15295.93|15175.93|15293.98|15173.98|10
1646110580000|2022-03-01 04:56:20|15295.29|15175.29|15295.51|15175.51|15295.78|15175.78|15295.29|15175.29|7
1646110590000|2022-03-01 04:56:30|15295.74|15175.74|15298.3|15178.3|15298.3|15178.3|15295.59|15175.59|10
1646110600000|2022-03-01 04:56:40|15298.31|15178.31|15301.13|15181.13|15301.13|15181.13|15297.98|15177.98|10
1646110610000|2022-03-01 04:56:50|15301.4|15181.4|15302.63|15182.63|15302.63|15182.63|15301.4|15181.4|8
1646110620000|2022-03-01 04:57:00|15303.56|15183.56|15304.22|15184.22|15304.24|15184.24|15303.08|15183.08|8
1646110630000|2022-03-01 04:57:10|15305.13|15185.13|15306.25|15186.25|15306.25|15186.25|15305.13|15185.13|10
1646110640000|2022-03-01 04:57:20|15306.37|15186.37|15306.38|15186.38|15306.43|15186.43|15304.98|15184.98|10
1646110650000|2022-03-01 04:57:30|15306.14|15186.14|15308.14|15188.14|15308.14|15188.14|15305.96|15185.96|10
1646110660000|2022-03-01 04:57:40|15308.38|15188.38|15308.22|15188.22|15308.47|15188.47|15307.77|15187.77|10
1646110670000|2022-03-01 04:57:50|15308.29|15188.29|15306.24|15186.24|15308.95|15188.95|15306.24|15186.24|9
1646110680000|2022-03-01 04:58:00|15306.09|15186.09|15303.44|15183.44|15306.24|15186.24|15303.44|15183.44|9
1646110690000|2022-03-01 04:58:10|15303.42|15183.42|15301.95|15181.95|15303.55|15183.55|15301.95|15181.95|8
1646110700000|2022-03-01 04:58:20|15302.16|15182.16|15301.37|15181.37|15302.32|15182.32|15301.37|15181.37|10
1646110710000|2022-03-01 04:58:30|15301.14|15181.14|15300.03|15180.03|15301.75|15181.75|15300|15180|10
1646110720000|2022-03-01 04:58:40|15300.24|15180.24|15298.16|15178.16|15300.24|15180.24|15298.16|15178.16|10
1646110730000|2022-03-01 04:58:50|15297.97|15177.97|15296.37|15176.37|15297.97|15177.97|15296.37|15176.37|9
1646110740000|2022-03-01 04:59:00|15295.36|15175.36|15296.59|15176.59|15296.66|15176.66|15295.36|15175.36|9
1646110750000|2022-03-01 04:59:10|15296.54|15176.54|15295.82|15175.82|15296.54|15176.54|15295.52|15175.52|9
1646110760000|2022-03-01 04:59:20|15295.89|15175.89|15294.89|15174.89|15296.42|15176.42|15294.89|15174.89|9
1646110770000|2022-03-01 04:59:30|15294.91|15174.91|15295.22|15175.22|15295.26|15175.26|15294.86|15174.86|10
1646110780000|2022-03-01 04:59:40|15296.23|15176.23|15294.95|15174.95|15296.32|15176.32|15294.95|15174.95|9
1646110790000|2022-03-01 04:59:50|15294.9|15174.9|15295.78|15175.78|15295.78|15175.78|15294.81|15174.81|7
1646110800000|2022-03-01 05:00:00|15296.08|15176.08|15301.21|15181.21|15301.21|15181.21|15296.08|15176.08|10
1646110810000|2022-03-01 05:00:10|15302.31|15182.31|15310.92|15190.92|15310.92|15190.92|15302.31|15182.31|10
1646110820000|2022-03-01 05:00:20|15311.36|15191.36|15313.42|15193.42|15313.42|15193.42|15311.36|15191.36|10
1646110830000|2022-03-01 05:00:30|15314.83|15194.83|15318.24|15198.24|15318.88|15198.88|15314.63|15194.63|7
1646110840000|2022-03-01 05:00:40|15317.75|15197.75|15319.42|15199.42|15319.56|15199.56|15317.75|15197.75|10
1646110850000|2022-03-01 05:00:50|15319.27|15199.27|15315.42|15195.42|15319.27|15199.27|15315.42|15195.42|10
1646110860000|2022-03-01 05:01:00|15317.06|15197.06|15315.5|15195.5|15317.06|15197.06|15314.85|15194.85|10
1646110870000|2022-03-01 05:01:10|15314.35|15194.35|15318.78|15198.78|15319.2|15199.2|15314.35|15194.35|10
1646110880000|2022-03-01 05:01:20|15319.22|15199.22|15314.19|15194.19|15319.22|15199.22|15313.4|15193.4|10
1646110890000|2022-03-01 05:01:30|15313.7|15193.7|15317.25|15197.25|15317.46|15197.46|15313.62|15193.62|10
1646110900000|2022-03-01 05:01:40|15316.61|15196.61|15314.59|15194.59|15316.61|15196.61|15314.59|15194.59|10
1646110910000|2022-03-01 05:01:50|15314.41|15194.41|15312.03|15192.03|15314.53|15194.53|15312.03|15192.03|9
1646110920000|2022-03-01 05:02:00|15311.94|15191.94|15312.32|15192.32|15312.56|15192.56|15311.33|15191.33|10
1646110930000|2022-03-01 05:02:10|15312.41|15192.41|15312.2|15192.2|15313.67|15193.67|15312.2|15192.2|10
1646110940000|2022-03-01 05:02:20|15311.04|15191.04|15309.76|15189.76|15311.04|15191.04|15309.76|15189.76|9
1646110950000|2022-03-01 05:02:30|15309.65|15189.65|15311.22|15191.22|15311.85|15191.85|15308.9|15188.9|9
1646110960000|2022-03-01 05:02:40|15311.26|15191.26|15311.2|15191.2|15311.87|15191.87|15311.2|15191.2|9
1646110970000|2022-03-01 05:02:50|15309.91|15189.91|15305.98|15185.98|15309.91|15189.91|15305.98|15185.98|10
1646110980000|2022-03-01 05:03:00|15305.71|15185.71|15304.75|15184.75|15305.71|15185.71|15304.16|15184.16|10
1646110990000|2022-03-01 05:03:10|15304.68|15184.68|15307.66|15187.66|15307.66|15187.66|15304.35|15184.35|10
1646111000000|2022-03-01 05:03:20|15308.18|15188.18|15310.81|15190.81|15311.04|15191.04|15308.18|15188.18|10
1646111010000|2022-03-01 05:03:30|15311.4|15191.4|15313.34|15193.34|15313.34|15193.34|15310.69|15190.69|10
1646111020000|2022-03-01 05:03:40|15314.38|15194.38|15316.23|15196.23|15316.23|15196.23|15314.38|15194.38|10
1646111030000|2022-03-01 05:03:50|15316.97|15196.97|15322.96|15202.96|15322.96|15202.96|15316.42|15196.42|10
1646111040000|2022-03-01 05:04:00|15323.52|15203.52|15325.39|15205.39|15326.04|15206.04|15323.52|15203.52|10
1646111050000|2022-03-01 05:04:10|15325.88|15205.88|15325.61|15205.61|15328.09|15208.09|15325.61|15205.61|10
1646111060000|2022-03-01 05:04:20|15325.58|15205.58|15325.46|15205.46|15326.08|15206.08|15325.36|15205.36|10
1646111070000|2022-03-01 05:04:30|15324.64|15204.64|15325.63|15205.63|15325.96|15205.96|15324.15|15204.15|9
1646111080000|2022-03-01 05:04:40|15325.69|15205.69|15325.74|15205.74|15326.54|15206.54|15325.69|15205.69|10
1646111090000|2022-03-01 05:04:50|15325.53|15205.53|15324.79|15204.79|15325.53|15205.53|15324.28|15204.28|9
1646111100000|2022-03-01 05:05:00|15325.34|15205.34|15325.93|15205.93|15325.93|15205.93|15325.34|15205.34|8
1646111110000|2022-03-01 05:05:10|15325.94|15205.94|15326.59|15206.59|15326.59|15206.59|15325.52|15205.52|9
1646111120000|2022-03-01 05:05:20|15326.36|15206.36|15323.66|15203.66|15326.36|15206.36|15322.74|15202.74|10
1646111130000|2022-03-01 05:05:30|15323.03|15203.03|15317.07|15197.07|15323.03|15203.03|15317.05|15197.05|9
1646111140000|2022-03-01 05:05:40|15315.54|15195.54|15310.98|15190.98|15315.54|15195.54|15310.98|15190.98|10
1646111150000|2022-03-01 05:05:50|15310.93|15190.93|15308.27|15188.27|15310.93|15190.93|15308.2|15188.2|10
1646111160000|2022-03-01 05:06:00|15308.08|15188.08|15306.89|15186.89|15308.2|15188.2|15306.49|15186.49|9
1646111170000|2022-03-01 05:06:10|15307.07|15187.07|15306.29|15186.29|15307.12|15187.12|15306.26|15186.26|10
1646111180000|2022-03-01 05:06:20|15306.14|15186.14|15304.68|15184.68|15306.38|15186.38|15304.68|15184.68|8
1646111190000|2022-03-01 05:06:30|15304.66|15184.66|15304.69|15184.69|15305.54|15185.54|15304.03|15184.03|10
1646111200000|2022-03-01 05:06:40|15305.16|15185.16|15304.84|15184.84|15305.28|15185.28|15304.75|15184.75|10
1646111210000|2022-03-01 05:06:50|15304.77|15184.77|15303.75|15183.75|15305.57|15185.57|15303.7|15183.7|10
1646111220000|2022-03-01 05:07:00|15303.16|15183.16|15301.61|15181.61|15303.16|15183.16|15300.68|15180.68|9
1646111230000|2022-03-01 05:07:10|15301.34|15181.34|15304.85|15184.85|15304.85|15184.85|15301.34|15181.34|10
1646111240000|2022-03-01 05:07:20|15304.66|15184.66|15302.71|15182.71|15304.66|15184.66|15302.51|15182.51|10
1646111250000|2022-03-01 05:07:30|15302.38|15182.38|15301.69|15181.69|15302.38|15182.38|15301.08|15181.08|10
1646111260000|2022-03-01 05:07:40|15301.36|15181.36|15302.76|15182.76|15302.87|15182.87|15301.36|15181.36|9
1646111270000|2022-03-01 05:07:50|15302.62|15182.62|15305.62|15185.62|15305.62|15185.62|15302.62|15182.62|10
1646111280000|2022-03-01 05:08:00|15305.52|15185.52|15305.59|15185.59|15305.92|15185.92|15305.36|15185.36|10
1646111290000|2022-03-01 05:08:10|15305.84|15185.84|15305.41|15185.41|15306.29|15186.29|15305.41|15185.41|10
1646111300000|2022-03-01 05:08:20|15305.17|15185.17|15302.29|15182.29|15305.17|15185.17|15302.29|15182.29|10
1646111310000|2022-03-01 05:08:30|15302.1|15182.1|15299.6|15179.6|15302.1|15182.1|15299.6|15179.6|9
1646111320000|2022-03-01 05:08:40|15299.05|15179.05|15289.37|15169.37|15299.05|15179.05|15289.37|15169.37|10
1646111330000|2022-03-01 05:08:50|15289.08|15169.08|15289.98|15169.98|15290.48|15170.48|15289.08|15169.08|10
1646111340000|2022-03-01 05:09:00|15290.18|15170.18|15289.8|15169.8|15290.18|15170.18|15289.48|15169.48|9
1646111350000|2022-03-01 05:09:10|15290.2|15170.2|15290.6|15170.6|15290.6|15170.6|15289.77|15169.77|10
1646111360000|2022-03-01 05:09:20|15290.58|15170.58|15287.23|15167.23|15291.23|15171.23|15287.23|15167.23|10
1646111370000|2022-03-01 05:09:30|15286.35|15166.35|15285.09|15165.09|15286.35|15166.35|15285.09|15165.09|10
1646111380000|2022-03-01 05:09:40|15284.94|15164.94|15286.18|15166.18|15286.18|15166.18|15284.53|15164.53|9
1646111390000|2022-03-01 05:09:50|15286.59|15166.59|15288.81|15168.81|15288.95|15168.95|15286.59|15166.59|10
1646111400000|2022-03-01 05:10:00|15289.06|15169.06|15288.6|15168.6|15289.06|15169.06|15287.92|15167.92|10
1646111410000|2022-03-01 05:10:10|15288.58|15168.58|15287.34|15167.34|15288.58|15168.58|15287.34|15167.34|8
1646111420000|2022-03-01 05:10:20|15287.6|15167.6|15287.42|15167.42|15287.64|15167.64|15287.13|15167.13|10
1646111430000|2022-03-01 05:10:30|15287.29|15167.29|15286.43|15166.43|15287.29|15167.29|15286.41|15166.41|9
1646111440000|2022-03-01 05:10:40|15286.44|15166.44|15286.31|15166.31|15286.59|15166.59|15285.52|15165.52|10
1646111450000|2022-03-01 05:10:50|15286.14|15166.14|15285.28|15165.28|15286.14|15166.14|15285.28|15165.28|10
1646111460000|2022-03-01 05:11:00|15285.21|15165.21|15284.13|15164.13|15285.21|15165.21|15284.1|15164.1|10
1646111470000|2022-03-01 05:11:10|15284.16|15164.16|15285.65|15165.65|15285.65|15165.65|15283.82|15163.82|9
1646111480000|2022-03-01 05:11:20|15287.26|15167.26|15287.9|15167.9|15287.9|15167.9|15286.94|15166.94|10
1646111490000|2022-03-01 05:11:30|15287.99|15167.99|15288.86|15168.86|15289.26|15169.26|15287.99|15167.99|9
1646111500000|2022-03-01 05:11:40|15288.87|15168.87|15287.11|15167.11|15288.87|15168.87|15287.11|15167.11|10
1646111510000|2022-03-01 05:11:50|15285.32|15165.32|15278.49|15158.49|15285.32|15165.32|15278.4|15158.4|10
1646111520000|2022-03-01 05:12:00|15278.79|15158.79|15278.6|15158.6|15279.68|15159.68|15278.6|15158.6|10
1646111530000|2022-03-01 05:12:10|15278.26|15158.26|15281.23|15161.23|15281.27|15161.27|15278.15|15158.15|10
1646111540000|2022-03-01 05:12:20|15282.14|15162.14|15280.87|15160.87|15282.94|15162.94|15280.87|15160.87|9
1646111550000|2022-03-01 05:12:30|15280.98|15160.98|15282.62|15162.62|15282.81|15162.81|15280.71|15160.71|10
1646111560000|2022-03-01 05:12:40|15282.76|15162.76|15282.58|15162.58|15282.91|15162.91|15281.17|15161.17|10
1646111570000|2022-03-01 05:12:50|15282.62|15162.62|15280.93|15160.93|15282.62|15162.62|15280.78|15160.78|10
1646111580000|2022-03-01 05:13:00|15281|15161|15281.69|15161.69|15281.75|15161.75|15280.84|15160.84|10
1646111590000|2022-03-01 05:13:10|15281.67|15161.67|15285.27|15165.27|15285.27|15165.27|15281.62|15161.62|9
1646111600000|2022-03-01 05:13:20|15285.07|15165.07|15285.01|15165.01|15285.24|15165.24|15284.89|15164.89|8
1646111610000|2022-03-01 05:13:30|15284.66|15164.66|15282.15|15162.15|15284.97|15164.97|15282.15|15162.15|10
1646111620000|2022-03-01 05:13:40|15282.35|15162.35|15282.44|15162.44|15282.48|15162.48|15282.32|15162.32|8
1646111630000|2022-03-01 05:13:50|15282.6|15162.6|15281.16|15161.16|15282.71|15162.71|15281.12|15161.12|10
1646111640000|2022-03-01 05:14:00|15281.06|15161.06|15280.04|15160.04|15281.39|15161.39|15280.04|15160.04|10
1646111650000|2022-03-01 05:14:10|15281.11|15161.11|15279.22|15159.22|15282.21|15162.21|15279.22|15159.22|10
1646111660000|2022-03-01 05:14:20|15278.49|15158.49|15276.93|15156.93|15278.49|15158.49|15276.93|15156.93|9
1646111670000|2022-03-01 05:14:30|15277.59|15157.59|15277.75|15157.75|15278.89|15158.89|15277.59|15157.59|10
1646111680000|2022-03-01 05:14:40|15277.31|15157.31|15276.32|15156.32|15277.31|15157.31|15276.32|15156.32|9
1646111690000|2022-03-01 05:14:50|15275.97|15155.97|15275.88|15155.88|15276.21|15156.21|15275.53|15155.53|10
1646111700000|2022-03-01 05:15:00|15276.01|15156.01|15275.84|15155.84|15276.14|15156.14|15275.74|15155.74|10
1646111710000|2022-03-01 05:15:10|15275.78|15155.78|15275.52|15155.52|15275.79|15155.79|15275.21|15155.21|10
1646111720000|2022-03-01 05:15:20|15275.48|15155.48|15275.17|15155.17|15275.78|15155.78|15274.59|15154.59|10
1646111730000|2022-03-01 05:15:30|15275.23|15155.23|15275.04|15155.04|15275.71|15155.71|15274.66|15154.66|9
1646111740000|2022-03-01 05:15:40|15274.9|15154.9|15275.14|15155.14|15275.46|15155.46|15274.9|15154.9|10
1646111750000|2022-03-01 05:15:50|15273.98|15153.98|15273.19|15153.19|15273.98|15153.98|15272.94|15152.94|10
1646111760000|2022-03-01 05:16:00|15273.02|15153.02|15268.6|15148.6|15273.02|15153.02|15268.6|15148.6|10
1646111770000|2022-03-01 05:16:10|15268.36|15148.36|15267.98|15147.98|15268.59|15148.59|15267.82|15147.82|8
1646111780000|2022-03-01 05:16:20|15267.93|15147.93|15268.68|15148.68|15268.69|15148.69|15267.77|15147.77|9
1646111790000|2022-03-01 05:16:30|15268.96|15148.96|15268.35|15148.35|15269.3|15149.3|15268.18|15148.18|10
1646111800000|2022-03-01 05:16:40|15268.68|15148.68|15267.35|15147.35|15268.8|15148.8|15267.31|15147.31|10
1646111810000|2022-03-01 05:16:50|15267.29|15147.29|15266.08|15146.08|15267.29|15147.29|15265.37|15145.37|10
1646111820000|2022-03-01 05:17:00|15266.26|15146.26|15267.31|15147.31|15267.31|15147.31|15266.26|15146.26|9
1646111830000|2022-03-01 05:17:10|15266.21|15146.21|15266.07|15146.07|15266.74|15146.74|15265.88|15145.88|10
1646111840000|2022-03-01 05:17:20|15266.14|15146.14|15266.97|15146.97|15267|15147|15266.02|15146.02|10
1646111850000|2022-03-01 05:17:30|15267.44|15147.44|15267.33|15147.33|15267.96|15147.96|15267.24|15147.24|10
1646111860000|2022-03-01 05:17:40|15267.48|15147.48|15267.6|15147.6|15267.63|15147.63|15266.68|15146.68|10
1646111870000|2022-03-01 05:17:50|15267.7|15147.7|15267.77|15147.77|15267.83|15147.83|15267.7|15147.7|6
1646111880000|2022-03-01 05:18:00|15267.95|15147.95|15268.12|15148.12|15268.12|15148.12|15267.71|15147.71|10
1646111890000|2022-03-01 05:18:10|15265.84|15145.84|15263.46|15143.46|15265.86|15145.86|15263.46|15143.46|10
1646111900000|2022-03-01 05:18:20|15262.82|15142.82|15260.54|15140.54|15262.82|15142.82|15260.54|15140.54|10
1646111910000|2022-03-01 05:18:30|15260.25|15140.25|15259.36|15139.36|15260.37|15140.37|15259.34|15139.34|10
1646111920000|2022-03-01 05:18:40|15259.74|15139.74|15258.27|15138.27|15259.83|15139.83|15258.27|15138.27|10
1646111930000|2022-03-01 05:18:50|15258.44|15138.44|15258.05|15138.05|15258.54|15138.54|15257.34|15137.34|10
1646111940000|2022-03-01 05:19:00|15257.8|15137.8|15257.98|15137.98|15257.98|15137.98|15257.38|15137.38|9
1646111950000|2022-03-01 05:19:10|15258.04|15138.04|15257.77|15137.77|15258.26|15138.26|15257.58|15137.58|8
1646111960000|2022-03-01 05:19:20|15257.66|15137.66|15258.58|15138.58|15258.58|15138.58|15257.47|15137.47|9
1646111970000|2022-03-01 05:19:30|15258.97|15138.97|15259.36|15139.36|15259.39|15139.39|15258.97|15138.97|9
1646111980000|2022-03-01 05:19:40|15259.47|15139.47|15261.6|15141.6|15262.13|15142.13|15259.47|15139.47|10
1646111990000|2022-03-01 05:19:50|15261.58|15141.58|15261.22|15141.22|15261.69|15141.69|15261.05|15141.05|10
1646112000000|2022-03-01 05:20:00|15261.28|15141.28|15260.13|15140.13|15261.31|15141.31|15259.62|15139.62|10
1646112010000|2022-03-01 05:20:10|15259.59|15139.59|15259.29|15139.29|15259.59|15139.59|15258.6|15138.6|10
1646112020000|2022-03-01 05:20:20|15258.82|15138.82|15258.18|15138.18|15258.82|15138.82|15257.92|15137.92|10
1646112030000|2022-03-01 05:20:30|15258.08|15138.08|15256.65|15136.65|15258.12|15138.12|15256.65|15136.65|9
1646112040000|2022-03-01 05:20:40|15256.64|15136.64|15255.41|15135.41|15256.65|15136.65|15255.41|15135.41|8
1646112050000|2022-03-01 05:20:50|15255.64|15135.64|15253.84|15133.84|15255.84|15135.84|15253.84|15133.84|10
1646112060000|2022-03-01 05:21:00|15253.73|15133.73|15255.75|15135.75|15255.75|15135.75|15253.24|15133.24|9
1646112070000|2022-03-01 05:21:10|15256.01|15136.01|15255.8|15135.8|15256.42|15136.42|15254.88|15134.88|10
1646112080000|2022-03-01 05:21:20|15255.87|15135.87|15255.34|15135.34|15255.87|15135.87|15255.13|15135.13|9
1646112090000|2022-03-01 05:21:30|15254.76|15134.76|15251.69|15131.69|15254.76|15134.76|15251.69|15131.69|10
1646112100000|2022-03-01 05:21:40|15251.82|15131.82|15252.2|15132.2|15252.24|15132.24|15250.75|15130.75|10
1646112110000|2022-03-01 05:21:50|15252.15|15132.15|15251.7|15131.7|15252.15|15132.15|15251.7|15131.7|8
1646112120000|2022-03-01 05:22:00|15251.41|15131.41|15250.25|15130.25|15252.03|15132.03|15250.25|15130.25|10
1646112130000|2022-03-01 05:22:10|15249.6|15129.6|15246.16|15126.16|15249.6|15129.6|15246.14|15126.14|10
1646112140000|2022-03-01 05:22:20|15246.1|15126.1|15245.3|15125.3|15246.1|15126.1|15245.3|15125.3|10
1646112150000|2022-03-01 05:22:30|15246.14|15126.14|15244.18|15124.18|15246.14|15126.14|15244.18|15124.18|10
1646112160000|2022-03-01 05:22:40|15244.19|15124.19|15244.54|15124.54|15245.04|15125.04|15244.17|15124.17|10
1646112170000|2022-03-01 05:22:50|15244.49|15124.49|15244.01|15124.01|15244.57|15124.57|15243.65|15123.65|10
1646112180000|2022-03-01 05:23:00|15243.96|15123.96|15243.4|15123.4|15243.96|15123.96|15243.39|15123.39|10
1646112190000|2022-03-01 05:23:10|15243.43|15123.43|15241.47|15121.47|15243.43|15123.43|15241.47|15121.47|10
1646112200000|2022-03-01 05:23:20|15241.48|15121.48|15239.62|15119.62|15241.48|15121.48|15239.62|15119.62|8
1646112210000|2022-03-01 05:23:30|15238.91|15118.91|15237.79|15117.79|15238.99|15118.99|15237.16|15117.16|10
1646112220000|2022-03-01 05:23:40|15237.83|15117.83|15233.08|15113.08|15237.83|15117.83|15233.08|15113.08|10
1646112230000|2022-03-01 05:23:50|15231.95|15111.95|15230.55|15110.55|15232.05|15112.05|15230.55|15110.55|9
1646112240000|2022-03-01 05:24:00|15230.61|15110.61|15230.29|15110.29|15230.66|15110.66|15229.76|15109.76|10
1646112250000|2022-03-01 05:24:10|15229.43|15109.43|15228.79|15108.79|15229.43|15109.43|15228.35|15108.35|10
1646112260000|2022-03-01 05:24:20|15229.19|15109.19|15227.11|15107.11|15229.19|15109.19|15225.77|15105.77|9
1646112270000|2022-03-01 05:24:30|15226.49|15106.49|15226.1|15106.1|15226.68|15106.68|15226.01|15106.01|9
1646112280000|2022-03-01 05:24:40|15226.07|15106.07|15227.33|15107.33|15227.33|15107.33|15225.71|15105.71|10
1646112290000|2022-03-01 05:24:50|15226.58|15106.58|15228.48|15108.48|15228.73|15108.73|15226.58|15106.58|9
1646112300000|2022-03-01 05:25:00|15228.32|15108.32|15228.78|15108.78|15228.78|15108.78|15227.44|15107.44|10
1646112310000|2022-03-01 05:25:10|15228.66|15108.66|15227.03|15107.03|15229.41|15109.41|15227|15107|9
1646112320000|2022-03-01 05:25:20|15226.14|15106.14|15224.01|15104.01|15226.14|15106.14|15223.99|15103.99|10
1646112330000|2022-03-01 05:25:30|15222.56|15102.56|15221.52|15101.52|15223.73|15103.73|15221.51|15101.51|10
1646112340000|2022-03-01 05:25:40|15222.88|15102.88|15223.03|15103.03|15223.99|15103.99|15222.78|15102.78|9
1646112350000|2022-03-01 05:25:50|15223.18|15103.18|15222.94|15102.94|15223.19|15103.19|15222.62|15102.62|10
1646112360000|2022-03-01 05:26:00|15222.89|15102.89|15225.32|15105.32|15225.36|15105.36|15222.89|15102.89|10
1646112370000|2022-03-01 05:26:10|15225.01|15105.01|15226.46|15106.46|15226.47|15106.47|15225.01|15105.01|10
1646112380000|2022-03-01 05:26:20|15226.53|15106.53|15225.87|15105.87|15227.25|15107.25|15225.82|15105.82|9
1646112390000|2022-03-01 05:26:30|15225.65|15105.65|15226.1|15106.1|15226.52|15106.52|15225.56|15105.56|9
1646112400000|2022-03-01 05:26:40|15225.74|15105.74|15225.93|15105.93|15225.93|15105.93|15225.19|15105.19|10
1646112410000|2022-03-01 05:26:50|15226.12|15106.12|15225.63|15105.63|15226.49|15106.49|15225.31|15105.31|10
1646112420000|2022-03-01 05:27:00|15225.64|15105.64|15226.51|15106.51|15226.75|15106.75|15225.36|15105.36|10
1646112430000|2022-03-01 05:27:10|15226.45|15106.45|15229.69|15109.69|15229.73|15109.73|15225.94|15105.94|10
1646112440000|2022-03-01 05:27:20|15230.46|15110.46|15227.59|15107.59|15230.46|15110.46|15227.59|15107.59|10
1646112450000|2022-03-01 05:27:30|15227.12|15107.12|15227.71|15107.71|15227.71|15107.71|15226.22|15106.22|9
1646112460000|2022-03-01 05:27:40|15227.91|15107.91|15229.56|15109.56|15230.07|15110.07|15227.91|15107.91|10
1646112470000|2022-03-01 05:27:50|15229.42|15109.42|15231.02|15111.02|15231.02|15111.02|15229.42|15109.42|9
1646112480000|2022-03-01 05:28:00|15231.17|15111.17|15232.19|15112.19|15232.52|15112.52|15231.13|15111.13|9
1646112490000|2022-03-01 05:28:10|15232.29|15112.29|15233.96|15113.96|15233.96|15113.96|15232.29|15112.29|9
1646112500000|2022-03-01 05:28:20|15234.36|15114.36|15235.46|15115.46|15235.46|15115.46|15233.98|15113.98|10
1646112510000|2022-03-01 05:28:30|15235.86|15115.86|15237.61|15117.61|15237.62|15117.62|15235.86|15115.86|10
1646112520000|2022-03-01 05:28:40|15237.51|15117.51|15237.07|15117.07|15238.51|15118.51|15236.43|15116.43|8
1646112530000|2022-03-01 05:28:50|15236.9|15116.9|15237.07|15117.07|15237.5|15117.5|15236.87|15116.87|10
1646112540000|2022-03-01 05:29:00|15238.06|15118.06|15238.82|15118.82|15239.24|15119.24|15237.94|15117.94|10
1646112550000|2022-03-01 05:29:10|15239.08|15119.08|15237.31|15117.31|15239.39|15119.39|15237.21|15117.21|9
1646112560000|2022-03-01 05:29:20|15237.36|15117.36|15239.79|15119.79|15239.79|15119.79|15237.36|15117.36|8
1646112570000|2022-03-01 05:29:30|15239.78|15119.78|15239.75|15119.75|15241.1|15121.1|15239.7|15119.7|10
1646112580000|2022-03-01 05:29:40|15239.58|15119.58|15240.17|15120.17|15240.55|15120.55|15239.33|15119.33|10
1646112590000|2022-03-01 05:29:50|15240.26|15120.26|15238.36|15118.36|15240.26|15120.26|15238.36|15118.36|10
1646112600000|2022-03-01 05:30:00|15237.48|15117.48|15235.72|15115.72|15237.61|15117.61|15235.72|15115.72|8
1646112610000|2022-03-01 05:30:10|15235.82|15115.82|15234.29|15114.29|15235.82|15115.82|15233.64|15113.64|10
1646112620000|2022-03-01 05:30:20|15233.57|15113.57|15226.93|15106.93|15233.57|15113.57|15226.93|15106.93|10
1646112630000|2022-03-01 05:30:30|15226.75|15106.75|15222.77|15102.77|15226.75|15106.75|15222.77|15102.77|9
1646112640000|2022-03-01 05:30:40|15222.58|15102.58|15220.85|15100.85|15222.62|15102.62|15220.83|15100.83|8
1646112650000|2022-03-01 05:30:50|15221.3|15101.3|15220.68|15100.68|15221.92|15101.92|15220.44|15100.44|10
1646112660000|2022-03-01 05:31:00|15220.83|15100.83|15222.23|15102.23|15222.23|15102.23|15220.83|15100.83|10
1646112670000|2022-03-01 05:31:10|15222.18|15102.18|15223.04|15103.04|15223.04|15103.04|15222.16|15102.16|10
1646112680000|2022-03-01 05:31:20|15223.36|15103.36|15224.56|15104.56|15224.56|15104.56|15223.36|15103.36|9
1646112690000|2022-03-01 05:31:30|15224.57|15104.57|15224.72|15104.72|15224.74|15104.74|15224.36|15104.36|8
1646112700000|2022-03-01 05:31:40|15224.69|15104.69|15225.11|15105.11|15225.4|15105.4|15224.69|15104.69|9
1646112710000|2022-03-01 05:31:50|15224.94|15104.94|15224.95|15104.95|15224.95|15104.95|15223.99|15103.99|10
1646112720000|2022-03-01 05:32:00|15223.85|15103.85|15224.44|15104.44|15224.44|15104.44|15223.69|15103.69|10
1646112730000|2022-03-01 05:32:10|15224.29|15104.29|15222.48|15102.48|15224.29|15104.29|15222.48|15102.48|10
1646112740000|2022-03-01 05:32:20|15222.65|15102.65|15227.45|15107.45|15227.45|15107.45|15221.83|15101.83|10
1646112750000|2022-03-01 05:32:30|15227.55|15107.55|15228.05|15108.05|15229.16|15109.16|15227.55|15107.55|10
1646112760000|2022-03-01 05:32:40|15227.62|15107.62|15225.96|15105.96|15227.7|15107.7|15225.96|15105.96|10
1646112770000|2022-03-01 05:32:50|15225.82|15105.82|15226.63|15106.63|15226.77|15106.77|15225.82|15105.82|10
1646112780000|2022-03-01 05:33:00|15226.79|15106.79|15229.25|15109.25|15229.25|15109.25|15226.78|15106.78|10
1646112790000|2022-03-01 05:33:10|15229.29|15109.29|15230.7|15110.7|15231.44|15111.44|15229.29|15109.29|10
1646112800000|2022-03-01 05:33:20|15230.62|15110.62|15229.55|15109.55|15230.62|15110.62|15229.12|15109.12|9
1646112810000|2022-03-01 05:33:30|15229.62|15109.62|15228.19|15108.19|15229.62|15109.62|15228.19|15108.19|9
1646112820000|2022-03-01 05:33:40|15227.65|15107.65|15228.4|15108.4|15228.49|15108.49|15227.65|15107.65|10
1646112830000|2022-03-01 05:33:50|15228.57|15108.57|15228.4|15108.4|15228.57|15108.57|15227.85|15107.85|8
1646112840000|2022-03-01 05:34:00|15228.32|15108.32|15228.27|15108.27|15228.52|15108.52|15228.17|15108.17|7
1646112850000|2022-03-01 05:34:10|15228.16|15108.16|15226.85|15106.85|15228.38|15108.38|15226.52|15106.52|10
1646112860000|2022-03-01 05:34:20|15226.94|15106.94|15226.41|15106.41|15226.94|15106.94|15226.23|15106.23|10
1646112870000|2022-03-01 05:34:30|15226.38|15106.38|15225.2|15105.2|15227.06|15107.06|15224.9|15104.9|10
1646112880000|2022-03-01 05:34:40|15224.95|15104.95|15223.12|15103.12|15224.95|15104.95|15223.12|15103.12|10
1646112890000|2022-03-01 05:34:50|15223.02|15103.02|15219.76|15099.76|15223.06|15103.06|15219.76|15099.76|10
1646112900000|2022-03-01 05:35:00|15219.86|15099.86|15221.95|15101.95|15221.95|15101.95|15219.86|15099.86|9
1646112910000|2022-03-01 05:35:10|15221.8|15101.8|15221.29|15101.29|15222.72|15102.72|15221.29|15101.29|10
1646112920000|2022-03-01 05:35:20|15221.25|15101.25|15220.84|15100.84|15221.25|15101.25|15220.16|15100.16|10
1646112930000|2022-03-01 05:35:30|15221.23|15101.23|15222.14|15102.14|15222.32|15102.32|15221.23|15101.23|10
1646112940000|2022-03-01 05:35:40|15222.42|15102.42|15222.08|15102.08|15222.66|15102.66|15222.08|15102.08|9
1646112950000|2022-03-01 05:35:50|15221.99|15101.99|15222.24|15102.24|15222.36|15102.36|15221.98|15101.98|9
1646112960000|2022-03-01 05:36:00|15222.03|15102.03|15221.46|15101.46|15222.03|15102.03|15221.46|15101.46|10
1646112970000|2022-03-01 05:36:10|15221.47|15101.47|15223.62|15103.62|15224.39|15104.39|15221.47|15101.47|9
1646112980000|2022-03-01 05:36:20|15223.63|15103.63|15223.98|15103.98|15223.98|15103.98|15223.55|15103.55|8
1646112990000|2022-03-01 05:36:30|15224.14|15104.14|15222.13|15102.13|15224.14|15104.14|15222.13|15102.13|10
1646113000000|2022-03-01 05:36:40|15222.17|15102.17|15223.2|15103.2|15223.2|15103.2|15222.13|15102.13|8
1646113010000|2022-03-01 05:36:50|15222.93|15102.93|15224.26|15104.26|15224.26|15104.26|15222.93|15102.93|9
1646113020000|2022-03-01 05:37:00|15224.14|15104.14|15226.32|15106.32|15226.32|15106.32|15224.14|15104.14|10
1646113030000|2022-03-01 05:37:10|15226.33|15106.33|15224.33|15104.33|15226.33|15106.33|15224.33|15104.33|9
1646113040000|2022-03-01 05:37:20|15224.91|15104.91|15224.04|15104.04|15225.93|15105.93|15224.04|15104.04|9
1646113050000|2022-03-01 05:37:30|15223.9|15103.9|15222.46|15102.46|15223.9|15103.9|15222.46|15102.46|9
1646113060000|2022-03-01 05:37:40|15221.46|15101.46|15214.13|15094.13|15221.46|15101.46|15214.13|15094.13|10
1646113070000|2022-03-01 05:37:50|15213.76|15093.76|15213.65|15093.65|15213.76|15093.76|15212.93|15092.93|10
1646113080000|2022-03-01 05:38:00|15213.07|15093.07|15211.4|15091.4|15213.85|15093.85|15211.4|15091.4|9
1646113090000|2022-03-01 05:38:10|15210.31|15090.31|15211.51|15091.51|15211.53|15091.53|15210.22|15090.22|9
1646113100000|2022-03-01 05:38:20|15211.55|15091.55|15209.6|15089.6|15211.57|15091.57|15209.41|15089.41|8
1646113110000|2022-03-01 05:38:30|15209.49|15089.49|15210.58|15090.58|15210.58|15090.58|15209.16|15089.16|9
1646113120000|2022-03-01 05:38:40|15210.24|15090.24|15207.51|15087.51|15210.24|15090.24|15207.51|15087.51|10
1646113130000|2022-03-01 05:38:50|15207.01|15087.01|15203.93|15083.93|15207.01|15087.01|15203.93|15083.93|10
1646113140000|2022-03-01 05:39:00|15203.33|15083.33|15204.8|15084.8|15204.8|15084.8|15203.1|15083.1|10
1646113150000|2022-03-01 05:39:10|15204.74|15084.74|15207.83|15087.83|15207.83|15087.83|15204.74|15084.74|10
1646113160000|2022-03-01 05:39:20|15206.99|15086.99|15208.3|15088.3|15208.32|15088.32|15206.95|15086.95|10
1646113170000|2022-03-01 05:39:30|15208.14|15088.14|15208.54|15088.54|15208.89|15088.89|15208.13|15088.13|10
1646113180000|2022-03-01 05:39:40|15208.65|15088.65|15207.3|15087.3|15208.99|15088.99|15207.25|15087.25|8
1646113190000|2022-03-01 05:39:50|15206.83|15086.83|15205.07|15085.07|15206.83|15086.83|15204.94|15084.94|10
1646113200000|2022-03-01 05:40:00|15204.76|15084.76|15199.7|15079.7|15204.76|15084.76|15199.7|15079.7|10
1646113210000|2022-03-01 05:40:10|15198.64|15078.64|15201.62|15081.62|15201.62|15081.62|15198.61|15078.61|9
1646113220000|2022-03-01 05:40:20|15201.64|15081.64|15202.61|15082.61|15202.61|15082.61|15200.88|15080.88|10
1646113230000|2022-03-01 05:40:30|15202.81|15082.81|15204.27|15084.27|15204.27|15084.27|15201.5|15081.5|10
1646113240000|2022-03-01 05:40:40|15204.47|15084.47|15205.66|15085.66|15205.91|15085.91|15204.47|15084.47|9
1646113250000|2022-03-01 05:40:50|15205.8|15085.8|15205.1|15085.1|15205.8|15085.8|15204.82|15084.82|10
1646113260000|2022-03-01 05:41:00|15205.15|15085.15|15204.27|15084.27|15205.21|15085.21|15204.25|15084.25|8
1646113270000|2022-03-01 05:41:10|15204.44|15084.44|15203.29|15083.29|15204.44|15084.44|15203.07|15083.07|10
1646113280000|2022-03-01 05:41:20|15203.42|15083.42|15204.15|15084.15|15204.44|15084.44|15203.42|15083.42|10
1646113290000|2022-03-01 05:41:30|15204.08|15084.08|15205.28|15085.28|15205.28|15085.28|15203.64|15083.64|9
1646113300000|2022-03-01 05:41:40|15205.04|15085.04|15203.24|15083.24|15205.16|15085.16|15203.18|15083.18|9
1646113310000|2022-03-01 05:41:50|15203.29|15083.29|15206.31|15086.31|15206.41|15086.41|15203.29|15083.29|10
1646113320000|2022-03-01 05:42:00|15206.26|15086.26|15205.1|15085.1|15206.5|15086.5|15204.85|15084.85|10
1646113330000|2022-03-01 05:42:10|15204.15|15084.15|15203.04|15083.04|15205.31|15085.31|15203.04|15083.04|9
1646113340000|2022-03-01 05:42:20|15202.73|15082.73|15203.12|15083.12|15203.56|15083.56|15202.06|15082.06|10
1646113350000|2022-03-01 05:42:30|15202.64|15082.64|15199.73|15079.73|15202.64|15082.64|15199.73|15079.73|10
1646113360000|2022-03-01 05:42:40|15199.36|15079.36|15199.54|15079.54|15199.54|15079.54|15198.41|15078.41|9
1646113370000|2022-03-01 05:42:50|15199.74|15079.74|15200.27|15080.27|15200.29|15080.29|15199.74|15079.74|10
1646113380000|2022-03-01 05:43:00|15198.89|15078.89|15194.54|15074.54|15198.89|15078.89|15194.35|15074.35|10
1646113390000|2022-03-01 05:43:10|15194.67|15074.67|15190.48|15070.48|15194.72|15074.72|15190.48|15070.48|10
1646113400000|2022-03-01 05:43:20|15189.75|15069.75|15185.18|15065.18|15189.75|15069.75|15185.18|15065.18|10
1646113410000|2022-03-01 05:43:30|15185.99|15065.99|15185.08|15065.08|15185.99|15065.99|15184.55|15064.55|10
1646113420000|2022-03-01 05:43:40|15185.04|15065.04|15187.68|15067.68|15187.97|15067.97|15185.04|15065.04|9
1646113430000|2022-03-01 05:43:50|15187.84|15067.84|15188.15|15068.15|15188.93|15068.93|15187.84|15067.84|10
1646113440000|2022-03-01 05:44:00|15187.88|15067.88|15184.62|15064.62|15188.19|15068.19|15184.62|15064.62|10
1646113450000|2022-03-01 05:44:10|15185.06|15065.06|15184.21|15064.21|15185.06|15065.06|15184.16|15064.16|8
1646113460000|2022-03-01 05:44:20|15182.79|15062.79|15181.3|15061.3|15182.79|15062.79|15181.28|15061.28|10
1646113470000|2022-03-01 05:44:30|15181.59|15061.59|15181.76|15061.76|15181.76|15061.76|15181.22|15061.22|9
1646113480000|2022-03-01 05:44:40|15178.2|15058.2|15173.88|15053.88|15178.2|15058.2|15173.88|15053.88|10
1646113490000|2022-03-01 05:44:50|15173.81|15053.81|15173.31|15053.31|15174.54|15054.54|15173.31|15053.31|10
1646113500000|2022-03-01 05:45:00|15173.9|15053.9|15174.44|15054.44|15174.74|15054.74|15173.53|15053.53|9
1646113510000|2022-03-01 05:45:10|15174.57|15054.57|15172.4|15052.4|15174.88|15054.88|15172.4|15052.4|10
1646113520000|2022-03-01 05:45:20|15172.05|15052.05|15165.72|15045.72|15172.05|15052.05|15165.72|15045.72|10
1646113530000|2022-03-01 05:45:30|15165.86|15045.86|15166.78|15046.78|15166.85|15046.85|15165.86|15045.86|9
1646113540000|2022-03-01 05:45:40|15166.75|15046.75|15172.76|15052.76|15172.76|15052.76|15166.62|15046.62|10
1646113550000|2022-03-01 05:45:50|15173.03|15053.03|15177.25|15057.25|15177.25|15057.25|15173.03|15053.03|10
1646113560000|2022-03-01 05:46:00|15177.08|15057.08|15180.09|15060.09|15180.09|15060.09|15177.08|15057.08|10
1646113570000|2022-03-01 05:46:10|15181.31|15061.31|15182.88|15062.88|15182.88|15062.88|15181.1|15061.1|8
1646113580000|2022-03-01 05:46:20|15182.9|15062.9|15180.58|15060.58|15182.9|15062.9|15180.08|15060.08|9
1646113590000|2022-03-01 05:46:30|15180.67|15060.67|15188.97|15068.97|15188.97|15068.97|15180.67|15060.67|9
1646113600000|2022-03-01 05:46:40|15189.77|15069.77|15190.4|15070.4|15190.68|15070.68|15189.77|15069.77|10
1646113610000|2022-03-01 05:46:50|15190.25|15070.25|15190.87|15070.87|15190.95|15070.95|15190.03|15070.03|10
1646113620000|2022-03-01 05:47:00|15192.15|15072.15|15192.44|15072.44|15192.57|15072.57|15191.9|15071.9|8
1646113630000|2022-03-01 05:47:10|15193.92|15073.92|15193.66|15073.66|15194.13|15074.13|15193.66|15073.66|10
1646113640000|2022-03-01 05:47:20|15193.76|15073.76|15193.81|15073.81|15194.18|15074.18|15193.76|15073.76|10
1646113650000|2022-03-01 05:47:30|15194.05|15074.05|15194.61|15074.61|15195.6|15075.6|15193.85|15073.85|9
1646113660000|2022-03-01 05:47:40|15195.07|15075.07|15195.37|15075.37|15195.9|15075.9|15195.07|15075.07|10
1646113670000|2022-03-01 05:47:50|15195.38|15075.38|15196.8|15076.8|15196.8|15076.8|15195.38|15075.38|9
1646113680000|2022-03-01 05:48:00|15196.77|15076.77|15201.57|15081.57|15201.57|15081.57|15196.77|15076.77|9
1646113690000|2022-03-01 05:48:10|15201.81|15081.81|15203.63|15083.63|15203.63|15083.63|15201.81|15081.81|9
1646113700000|2022-03-01 05:48:20|15203.64|15083.64|15204.88|15084.88|15204.88|15084.88|15203.63|15083.63|8
1646113710000|2022-03-01 05:48:30|15204.99|15084.99|15206.91|15086.91|15207.26|15087.26|15204.99|15084.99|7
1646113720000|2022-03-01 05:48:40|15207.02|15087.02|15210.05|15090.05|15210.05|15090.05|15206.92|15086.92|10
1646113730000|2022-03-01 05:48:50|15211.45|15091.45|15210.88|15090.88|15212.02|15092.02|15210.88|15090.88|9
1646113740000|2022-03-01 05:49:00|15211.19|15091.19|15211.83|15091.83|15211.83|15091.83|15211.15|15091.15|8
1646113750000|2022-03-01 05:49:10|15211.92|15091.92|15212.94|15092.94|15212.97|15092.97|15211.44|15091.44|9
1646113760000|2022-03-01 05:49:20|15212.99|15092.99|15212.35|15092.35|15213.35|15093.35|15212.35|15092.35|10
1646113770000|2022-03-01 05:49:30|15212.28|15092.28|15212.1|15092.1|15212.77|15092.77|15211.9|15091.9|10
1646113780000|2022-03-01 05:49:40|15212.09|15092.09|15211.78|15091.78|15212.09|15092.09|15211.56|15091.56|9
1646113790000|2022-03-01 05:49:50|15211.58|15091.58|15211.23|15091.23|15211.58|15091.58|15210.61|15090.61|7
1646113800000|2022-03-01 05:50:00|15209.35|15089.35|15208.06|15088.06|15209.35|15089.35|15208.05|15088.05|10
1646113810000|2022-03-01 05:50:10|15208.04|15088.04|15207.43|15087.43|15208.23|15088.23|15207.29|15087.29|10
1646113820000|2022-03-01 05:50:20|15207.35|15087.35|15208.36|15088.36|15208.36|15088.36|15207.32|15087.32|9
1646113830000|2022-03-01 05:50:30|15208.45|15088.45|15205.9|15085.9|15208.45|15088.45|15205.82|15085.82|10
1646113840000|2022-03-01 05:50:40|15205.83|15085.83|15203.79|15083.79|15205.83|15085.83|15203.79|15083.79|10
1646113850000|2022-03-01 05:50:50|15203.76|15083.76|15205.04|15085.04|15205.04|15085.04|15203.76|15083.76|9
1646113860000|2022-03-01 05:51:00|15205.01|15085.01|15206.64|15086.64|15206.96|15086.96|15205.01|15085.01|10
1646113870000|2022-03-01 05:51:10|15207.04|15087.04|15210.06|15090.06|15210.06|15090.06|15207.03|15087.03|8
1646113880000|2022-03-01 05:51:20|15211.34|15091.34|15213.44|15093.44|15213.86|15093.86|15211.34|15091.34|10
1646113890000|2022-03-01 05:51:30|15213.38|15093.38|15212.39|15092.39|15213.38|15093.38|15212.39|15092.39|10
1646113900000|2022-03-01 05:51:40|15212.24|15092.24|15211|15091|15212.24|15092.24|15211|15091|10
1646113910000|2022-03-01 05:51:50|15210.92|15090.92|15210.06|15090.06|15210.92|15090.92|15210.06|15090.06|10
1646113920000|2022-03-01 05:52:00|15210.15|15090.15|15209.93|15089.93|15210.23|15090.23|15209.68|15089.68|9
1646113930000|2022-03-01 05:52:10|15211.11|15091.11|15213.21|15093.21|15213.21|15093.21|15210.99|15090.99|10
1646113940000|2022-03-01 05:52:20|15213.11|15093.11|15214.88|15094.88|15214.88|15094.88|15213.11|15093.11|9
1646113950000|2022-03-01 05:52:30|15214.95|15094.95|15217.75|15097.75|15217.75|15097.75|15214.95|15094.95|9
1646113960000|2022-03-01 05:52:40|15217.67|15097.67|15220.31|15100.31|15220.31|15100.31|15217.67|15097.67|10
1646113970000|2022-03-01 05:52:50|15220.68|15100.68|15218.78|15098.78|15220.68|15100.68|15218.78|15098.78|9
1646113980000|2022-03-01 05:53:00|15219.03|15099.03|15218.64|15098.64|15219.3|15099.3|15218.51|15098.51|9
1646113990000|2022-03-01 05:53:10|15218.55|15098.55|15217.46|15097.46|15218.58|15098.58|15217.46|15097.46|10
1646114000000|2022-03-01 05:53:20|15217.66|15097.66|15219.67|15099.67|15219.67|15099.67|15217.66|15097.66|10
1646114010000|2022-03-01 05:53:30|15219.53|15099.53|15218.55|15098.55|15219.7|15099.7|15218.55|15098.55|9
1646114020000|2022-03-01 05:53:40|15218.5|15098.5|15217.53|15097.53|15218.5|15098.5|15217.17|15097.17|8
1646114030000|2022-03-01 05:53:50|15217.84|15097.84|15217.26|15097.26|15217.93|15097.93|15217.26|15097.26|9
1646114040000|2022-03-01 05:54:00|15217.24|15097.24|15216.25|15096.25|15217.55|15097.55|15215.95|15095.95|10
1646114050000|2022-03-01 05:54:10|15215.96|15095.96|15215.19|15095.19|15215.96|15095.96|15215.18|15095.18|9
1646114060000|2022-03-01 05:54:20|15215.16|15095.16|15215.93|15095.93|15215.93|15095.93|15215.16|15095.16|9
1646114070000|2022-03-01 05:54:30|15215.85|15095.85|15216.25|15096.25|15216.57|15096.57|15215.85|15095.85|10
1646114080000|2022-03-01 05:54:40|15215.96|15095.96|15216.34|15096.34|15216.79|15096.79|15215.96|15095.96|10
1646114090000|2022-03-01 05:54:50|15215.63|15095.63|15215.59|15095.59|15215.7|15095.7|15215.29|15095.29|10
1646114100000|2022-03-01 05:55:00|15215.52|15095.52|15211.32|15091.32|15215.52|15095.52|15210.75|15090.75|10
1646114110000|2022-03-01 05:55:10|15211.36|15091.36|15211.14|15091.14|15211.63|15091.63|15210.79|15090.79|10
1646114120000|2022-03-01 05:55:20|15211.17|15091.17|15209.12|15089.12|15211.19|15091.19|15209.12|15089.12|10
1646114130000|2022-03-01 05:55:30|15209.39|15089.39|15209.54|15089.54|15209.54|15089.54|15208.84|15088.84|10
1646114140000|2022-03-01 05:55:40|15209.31|15089.31|15209.89|15089.89|15209.89|15089.89|15209.21|15089.21|10
1646114150000|2022-03-01 05:55:50|15209.93|15089.93|15209.76|15089.76|15210.18|15090.18|15209.6|15089.6|9
1646114160000|2022-03-01 05:56:00|15209.96|15089.96|15209.78|15089.78|15210.42|15090.42|15209.78|15089.78|9
1646114170000|2022-03-01 05:56:10|15209.76|15089.76|15208.78|15088.78|15209.76|15089.76|15208.55|15088.55|9
1646114180000|2022-03-01 05:56:20|15208.82|15088.82|15209.65|15089.65|15209.77|15089.77|15208.82|15088.82|8
1646114190000|2022-03-01 05:56:30|15209.53|15089.53|15210.19|15090.19|15210.19|15090.19|15209.53|15089.53|10
1646114200000|2022-03-01 05:56:40|15210.28|15090.28|15208.91|15088.91|15210.5|15090.5|15208.91|15088.91|10
1646114210000|2022-03-01 05:56:50|15208.82|15088.82|15210.55|15090.55|15210.59|15090.59|15208.57|15088.57|10
1646114220000|2022-03-01 05:57:00|15210.56|15090.56|15210.95|15090.95|15211.06|15091.06|15210.54|15090.54|8
1646114230000|2022-03-01 05:57:10|15210.94|15090.94|15210.18|15090.18|15210.94|15090.94|15209.32|15089.32|10
1646114240000|2022-03-01 05:57:20|15210.28|15090.28|15210.48|15090.48|15210.52|15090.52|15209.99|15089.99|8
1646114250000|2022-03-01 05:57:30|15210.19|15090.19|15209.87|15089.87|15210.43|15090.43|15209.87|15089.87|9
1646114260000|2022-03-01 05:57:40|15210.04|15090.04|15210.18|15090.18|15210.22|15090.22|15210.02|15090.02|7
1646114270000|2022-03-01 05:57:50|15210.16|15090.16|15209.97|15089.97|15210.2|15090.2|15209.82|15089.82|10
1646114280000|2022-03-01 05:58:00|15209.87|15089.87|15209.33|15089.33|15209.96|15089.96|15209.22|15089.22|10
1646114290000|2022-03-01 05:58:10|15209.48|15089.48|15209.93|15089.93|15210.03|15090.03|15209.41|15089.41|9
1646114300000|2022-03-01 05:58:20|15210.41|15090.41|15209.66|15089.66|15210.52|15090.52|15209.48|15089.48|8
1646114310000|2022-03-01 05:58:30|15209.77|15089.77|15207.93|15087.93|15209.77|15089.77|15206.9|15086.9|10
1646114320000|2022-03-01 05:58:40|15208.19|15088.19|15208.23|15088.23|15208.23|15088.23|15207.51|15087.51|9
1646114330000|2022-03-01 05:58:50|15208.18|15088.18|15207.74|15087.74|15209.17|15089.17|15207.74|15087.74|10
1646114340000|2022-03-01 05:59:00|15207.68|15087.68|15206.55|15086.55|15207.68|15087.68|15206.52|15086.52|10
1646114350000|2022-03-01 05:59:10|15206.64|15086.64|15206.84|15086.84|15208.08|15088.08|15206.64|15086.64|10
1646114360000|2022-03-01 05:59:20|15207.14|15087.14|15206.27|15086.27|15207.42|15087.42|15206.27|15086.27|10
1646114370000|2022-03-01 05:59:30|15206.51|15086.51|15208.37|15088.37|15208.47|15088.47|15206.51|15086.51|10
1646114380000|2022-03-01 05:59:40|15208.39|15088.39|15209.17|15089.17|15209.17|15089.17|15208.38|15088.38|10
1646114390000|2022-03-01 05:59:50|15209.29|15089.29|15208.27|15088.27|15209.44|15089.44|15208.27|15088.27|9
1646114400000|2022-03-01 06:00:00|15208.45|15088.45|15208.72|15088.72|15210.04|15090.04|15208.45|15088.45|10
1646114410000|2022-03-01 06:00:10|15208.87|15088.87|15209.48|15089.48|15209.48|15089.48|15208.31|15088.31|10
1646114420000|2022-03-01 06:00:20|15209.41|15089.41|15209.3|15089.3|15210.38|15090.38|15208.88|15088.88|10
1646114430000|2022-03-01 06:00:30|15209.98|15089.98|15211.62|15091.62|15211.62|15091.62|15209.28|15089.28|10
1646114440000|2022-03-01 06:00:40|15211.6|15091.6|15208.52|15088.52|15211.6|15091.6|15208.43|15088.43|10
1646114450000|2022-03-01 06:00:50|15208.64|15088.64|15208.27|15088.27|15209.07|15089.07|15208.23|15088.23|10
1646114460000|2022-03-01 06:01:00|15207.97|15087.97|15206.75|15086.75|15207.97|15087.97|15206.56|15086.56|9
1646114470000|2022-03-01 06:01:10|15206.85|15086.85|15209.44|15089.44|15209.8|15089.8|15206.85|15086.85|10
1646114480000|2022-03-01 06:01:20|15209.54|15089.54|15209.25|15089.25|15210.25|15090.25|15208.19|15088.19|10
1646114490000|2022-03-01 06:01:30|15209.37|15089.37|15209.91|15089.91|15209.91|15089.91|15209.37|15089.37|10
1646114500000|2022-03-01 06:01:40|15209.95|15089.95|15208.59|15088.59|15210.16|15090.16|15208.46|15088.46|9
1646114510000|2022-03-01 06:01:50|15208.98|15088.98|15204.04|15084.04|15208.98|15088.98|15203.96|15083.96|10
1646114520000|2022-03-01 06:02:00|15204.03|15084.03|15203.43|15083.43|15204.03|15084.03|15202.66|15082.66|10
1646114530000|2022-03-01 06:02:10|15203.35|15083.35|15202.73|15082.73|15204.37|15084.37|15202.73|15082.73|10
1646114540000|2022-03-01 06:02:20|15201.7|15081.7|15198.68|15078.68|15202.59|15082.59|15198.68|15078.68|10
1646114550000|2022-03-01 06:02:30|15198.9|15078.9|15196.26|15076.26|15198.9|15078.9|15195.69|15075.69|9
1646114560000|2022-03-01 06:02:40|15196.52|15076.52|15197.11|15077.11|15197.11|15077.11|15196.51|15076.51|10
1646114570000|2022-03-01 06:02:50|15197.53|15077.53|15196.64|15076.64|15197.66|15077.66|15196.49|15076.49|9
1646114580000|2022-03-01 06:03:00|15197.09|15077.09|15198.82|15078.82|15199.42|15079.42|15197.09|15077.09|10
1646114590000|2022-03-01 06:03:10|15198.66|15078.66|15198.67|15078.67|15198.85|15078.85|15197.95|15077.95|9
1646114600000|2022-03-01 06:03:20|15198.76|15078.76|15197.8|15077.8|15198.76|15078.76|15197.44|15077.44|10
1646114610000|2022-03-01 06:03:30|15198.93|15078.93|15200.15|15080.15|15200.41|15080.41|15198.93|15078.93|9
1646114620000|2022-03-01 06:03:40|15200.29|15080.29|15201.58|15081.58|15201.58|15081.58|15200.14|15080.14|9
1646114630000|2022-03-01 06:03:50|15201.66|15081.66|15201.3|15081.3|15201.96|15081.96|15201.09|15081.09|10
1646114640000|2022-03-01 06:04:00|15201.18|15081.18|15202.09|15082.09|15202.09|15082.09|15201.18|15081.18|8
1646114650000|2022-03-01 06:04:10|15202.34|15082.34|15202.74|15082.74|15202.89|15082.89|15202.34|15082.34|9
1646114660000|2022-03-01 06:04:20|15202.62|15082.62|15203.99|15083.99|15204.15|15084.15|15202.61|15082.61|9
1646114670000|2022-03-01 06:04:30|15204.31|15084.31|15203.72|15083.72|15204.36|15084.36|15202.77|15082.77|10
1646114680000|2022-03-01 06:04:40|15203.4|15083.4|15203.23|15083.23|15203.53|15083.53|15203.09|15083.09|10
1646114690000|2022-03-01 06:04:50|15203.15|15083.15|15204.16|15084.16|15204.49|15084.49|15202.8|15082.8|9
1646114700000|2022-03-01 06:05:00|15204.36|15084.36|15202.94|15082.94|15204.39|15084.39|15202.35|15082.35|10
1646114710000|2022-03-01 06:05:10|15202.72|15082.72|15201.23|15081.23|15202.72|15082.72|15200.69|15080.69|10
1646114720000|2022-03-01 06:05:20|15200.59|15080.59|15196.85|15076.85|15200.59|15080.59|15196.78|15076.78|10
1646114730000|2022-03-01 06:05:30|15196.66|15076.66|15196.7|15076.7|15197.03|15077.03|15196.17|15076.17|10
1646114740000|2022-03-01 06:05:40|15196.61|15076.61|15193.08|15073.08|15196.61|15076.61|15193.08|15073.08|10
1646114750000|2022-03-01 06:05:50|15193.09|15073.09|15191.86|15071.86|15193.34|15073.34|15191.86|15071.86|10
1646114760000|2022-03-01 06:06:00|15191.48|15071.48|15191.29|15071.29|15191.7|15071.7|15190.51|15070.51|8
1646114770000|2022-03-01 06:06:10|15191.39|15071.39|15190.63|15070.63|15191.39|15071.39|15190.32|15070.32|10
1646114780000|2022-03-01 06:06:20|15190.81|15070.81|15190.95|15070.95|15191.24|15071.24|15190.81|15070.81|9
1646114790000|2022-03-01 06:06:30|15191|15071|15188.45|15068.45|15191|15071|15188.39|15068.39|9
1646114800000|2022-03-01 06:06:40|15187.27|15067.27|15181.86|15061.86|15187.27|15067.27|15181.86|15061.86|9
1646114810000|2022-03-01 06:06:50|15180.66|15060.66|15180.2|15060.2|15181.35|15061.35|15180.2|15060.2|10
1646114820000|2022-03-01 06:07:00|15180.06|15060.06|15180.49|15060.49|15180.49|15060.49|15180.06|15060.06|10
1646114830000|2022-03-01 06:07:10|15180.86|15060.86|15181.44|15061.44|15181.64|15061.64|15180.14|15060.14|9
1646114840000|2022-03-01 06:07:20|15181.32|15061.32|15180.28|15060.28|15181.36|15061.36|15180.26|15060.26|9
1646114850000|2022-03-01 06:07:30|15179.84|15059.84|15179.34|15059.34|15179.88|15059.88|15177.6|15057.6|10
1646114860000|2022-03-01 06:07:40|15179.37|15059.37|15171.59|15051.59|15179.71|15059.71|15171.59|15051.59|10
1646114870000|2022-03-01 06:07:50|15170.9|15050.9|15162.08|15042.08|15170.9|15050.9|15162.08|15042.08|10
1646114880000|2022-03-01 06:08:00|15161.05|15041.05|15149.49|15029.49|15161.05|15041.05|15149.48|15029.48|10
1646114890000|2022-03-01 06:08:10|15149.47|15029.47|15151.29|15031.29|15151.29|15031.29|15149.08|15029.08|10
1646114900000|2022-03-01 06:08:20|15151.38|15031.38|15153.91|15033.91|15153.91|15033.91|15150.76|15030.76|10
1646114910000|2022-03-01 06:08:30|15154.2|15034.2|15156.94|15036.94|15156.94|15036.94|15153.89|15033.89|10
1646114920000|2022-03-01 06:08:40|15156.99|15036.99|15155.4|15035.4|15157.05|15037.05|15154.75|15034.75|10
1646114930000|2022-03-01 06:08:50|15154.67|15034.67|15153.13|15033.13|15155.46|15035.46|15153.13|15033.13|9
1646114940000|2022-03-01 06:09:00|15151.72|15031.72|15145.36|15025.36|15152.68|15032.68|15145.36|15025.36|10
1646114950000|2022-03-01 06:09:10|15145.28|15025.28|15134.36|15014.36|15145.33|15025.33|15134.36|15014.36|10
1646114960000|2022-03-01 06:09:20|15133.99|15013.99|15133.53|15013.53|15134.09|15014.09|15131.85|15011.85|10
1646114970000|2022-03-01 06:09:30|15133.63|15013.63|15134.44|15014.44|15134.44|15014.44|15132.93|15012.93|10
1646114980000|2022-03-01 06:09:40|15134.14|15014.14|15133.39|15013.39|15134.15|15014.15|15133.39|15013.39|8
1646114990000|2022-03-01 06:09:50|15133.49|15013.49|15132.45|15012.45|15133.49|15013.49|15131.55|15011.55|10
1646115000000|2022-03-01 06:10:00|15132.34|15012.34|15128.71|15008.71|15132.83|15012.83|15128.56|15008.56|10
1646115010000|2022-03-01 06:10:10|15128.17|15008.17|15121.09|15001.09|15128.17|15008.17|15121.09|15001.09|9
1646115020000|2022-03-01 06:10:20|15121.33|15001.33|15116.01|14996.01|15121.34|15001.34|15115.74|14995.74|10
1646115030000|2022-03-01 06:10:30|15116.14|14996.14|15118.95|14998.95|15119.36|14999.36|15115.34|14995.34|9
1646115040000|2022-03-01 06:10:40|15119.07|14999.07|15114.98|14994.98|15119.07|14999.07|15114.98|14994.98|10
1646115050000|2022-03-01 06:10:50|15114.83|14994.83|15103.88|14983.88|15114.83|14994.83|15103.88|14983.88|10
1646115060000|2022-03-01 06:11:00|15102.94|14982.94|15102.92|14982.92|15103.28|14983.28|15102.42|14982.42|10
1646115070000|2022-03-01 06:11:10|15102.6|14982.6|15099.52|14979.52|15102.6|14982.6|15099.52|14979.52|10
1646115080000|2022-03-01 06:11:20|15098.72|14978.72|15100.19|14980.19|15102.29|14982.29|15098.72|14978.72|10
1646115090000|2022-03-01 06:11:30|15099.84|14979.84|15096.48|14976.48|15099.84|14979.84|15096.48|14976.48|10
1646115100000|2022-03-01 06:11:40|15095.99|14975.99|15095.14|14975.14|15096.6|14976.6|15095.14|14975.14|10
1646115110000|2022-03-01 06:11:50|15095.3|14975.3|15098.91|14978.91|15099.56|14979.56|15095.3|14975.3|10
1646115120000|2022-03-01 06:12:00|15099.61|14979.61|15102.86|14982.86|15102.86|14982.86|15099.61|14979.61|10
1646115130000|2022-03-01 06:12:10|15102.9|14982.9|15103.89|14983.89|15103.89|14983.89|15102.24|14982.24|9
1646115140000|2022-03-01 06:12:20|15103.9|14983.9|15104.37|14984.37|15104.45|14984.45|15103.68|14983.68|8
1646115150000|2022-03-01 06:12:30|15104.33|14984.33|15105.74|14985.74|15105.94|14985.94|15104.33|14984.33|10
1646115160000|2022-03-01 06:12:40|15106.19|14986.19|15107.01|14987.01|15107.66|14987.66|15106.19|14986.19|10
1646115170000|2022-03-01 06:12:50|15107.8|14987.8|15111.82|14991.82|15112.13|14992.13|15107.4|14987.4|9
1646115180000|2022-03-01 06:13:00|15112.63|14992.63|15114.08|14994.08|15114.25|14994.25|15112.63|14992.63|10
1646115190000|2022-03-01 06:13:10|15114.32|14994.32|15115.09|14995.09|15115.09|14995.09|15113.52|14993.52|10
1646115200000|2022-03-01 06:13:20|15115.68|14995.68|15119.63|14999.63|15119.65|14999.65|15115.68|14995.68|10
1646115210000|2022-03-01 06:13:30|15119.58|14999.58|15122.52|15002.52|15122.52|15002.52|15119.58|14999.58|10
1646115220000|2022-03-01 06:13:40|15122.5|15002.5|15124.07|15004.07|15124.27|15004.27|15122.5|15002.5|10
1646115230000|2022-03-01 06:13:50|15122.94|15002.94|15121.93|15001.93|15123|15003|15121.93|15001.93|9
1646115240000|2022-03-01 06:14:00|15123.36|15003.36|15124.55|15004.55|15125.15|15005.15|15123.36|15003.36|10
1646115250000|2022-03-01 06:14:10|15125.69|15005.69|15127.05|15007.05|15127.05|15007.05|15125.69|15005.69|10
1646115260000|2022-03-01 06:14:20|15127.89|15007.89|15129.08|15009.08|15129.76|15009.76|15127.69|15007.69|10
1646115270000|2022-03-01 06:14:30|15129.06|15009.06|15134.12|15014.12|15134.12|15014.12|15129.06|15009.06|10
1646115280000|2022-03-01 06:14:40|15134.18|15014.18|15136.64|15016.64|15136.87|15016.87|15134.18|15014.18|10
1646115290000|2022-03-01 06:14:50|15135.24|15015.24|15133.97|15013.97|15136.11|15016.11|15133.97|15013.97|10
1646115300000|2022-03-01 06:15:00|15134.17|15014.17|15133.22|15013.22|15134.17|15014.17|15132.83|15012.83|10
1646115310000|2022-03-01 06:15:10|15133.82|15013.82|15138.05|15018.05|15138.05|15018.05|15133.82|15013.82|10
1646115320000|2022-03-01 06:15:20|15138.47|15018.47|15142.79|15022.79|15143.1|15023.1|15138.47|15018.47|10
1646115330000|2022-03-01 06:15:30|15142.86|15022.86|15144.86|15024.86|15145.88|15025.88|15142.86|15022.86|10
1646115340000|2022-03-01 06:15:40|15144.35|15024.35|15143.35|15023.35|15144.35|15024.35|15143.31|15023.31|10
1646115350000|2022-03-01 06:15:50|15143.36|15023.36|15143.59|15023.59|15143.64|15023.64|15143.14|15023.14|10
1646115360000|2022-03-01 06:16:00|15143.58|15023.58|15142.97|15022.97|15143.58|15023.58|15142.71|15022.71|9
1646115370000|2022-03-01 06:16:10|15143.33|15023.33|15151.25|15031.25|15151.25|15031.25|15143.23|15023.23|10
1646115380000|2022-03-01 06:16:20|15151.89|15031.89|15157.72|15037.72|15157.72|15037.72|15151.89|15031.89|10
1646115390000|2022-03-01 06:16:30|15157.81|15037.81|15157.94|15037.94|15157.94|15037.94|15157.71|15037.71|9
1646115400000|2022-03-01 06:16:40|15157.73|15037.73|15160.09|15040.09|15160.09|15040.09|15157.73|15037.73|10
1646115410000|2022-03-01 06:16:50|15161.96|15041.96|15166.52|15046.52|15166.52|15046.52|15161.92|15041.92|10
1646115420000|2022-03-01 06:17:00|15166.6|15046.6|15167.19|15047.19|15167.19|15047.19|15166.56|15046.56|9
1646115430000|2022-03-01 06:17:10|15167.16|15047.16|15166.76|15046.76|15167.16|15047.16|15165.95|15045.95|10
1646115440000|2022-03-01 06:17:20|15167.16|15047.16|15170.13|15050.13|15170.13|15050.13|15167.16|15047.16|9
1646115450000|2022-03-01 06:17:30|15170.4|15050.4|15174.31|15054.31|15174.31|15054.31|15170.4|15050.4|10
1646115460000|2022-03-01 06:17:40|15174.16|15054.16|15175.42|15055.42|15175.42|15055.42|15174.16|15054.16|10
1646115470000|2022-03-01 06:17:50|15175.65|15055.65|15178.27|15058.27|15178.27|15058.27|15175.65|15055.65|10
1646115480000|2022-03-01 06:18:00|15178.59|15058.59|15180.16|15060.16|15180.16|15060.16|15178.59|15058.59|10
1646115490000|2022-03-01 06:18:10|15179.89|15059.89|15179.33|15059.33|15180.04|15060.04|15179|15059|10
1646115500000|2022-03-01 06:18:20|15179.46|15059.46|15179.72|15059.72|15179.76|15059.76|15179.19|15059.19|8
1646115510000|2022-03-01 06:18:30|15179.71|15059.71|15180.64|15060.64|15180.9|15060.9|15179.65|15059.65|9
1646115520000|2022-03-01 06:18:40|15180.65|15060.65|15180.36|15060.36|15180.68|15060.68|15180.04|15060.04|10
1646115530000|2022-03-01 06:18:50|15180.48|15060.48|15181.91|15061.91|15181.91|15061.91|15180.48|15060.48|10
1646115540000|2022-03-01 06:19:00|15181.75|15061.75|15182.21|15062.21|15182.31|15062.31|15181.75|15061.75|9
1646115550000|2022-03-01 06:19:10|15182.2|15062.2|15182.92|15062.92|15183.25|15063.25|15182.2|15062.2|9
1646115560000|2022-03-01 06:19:20|15182.94|15062.94|15183.15|15063.15|15183.15|15063.15|15182.06|15062.06|10
1646115570000|2022-03-01 06:19:30|15183.43|15063.43|15184.62|15064.62|15184.87|15064.87|15183.17|15063.17|10
1646115580000|2022-03-01 06:19:40|15184.37|15064.37|15182.74|15062.74|15184.37|15064.37|15182.74|15062.74|9
1646115590000|2022-03-01 06:19:50|15182.77|15062.77|15183.66|15063.66|15183.66|15063.66|15182.77|15062.77|10
1646115600000|2022-03-01 06:20:00|15184.21|15064.21|15185.93|15065.93|15185.93|15065.93|15184.21|15064.21|10
1646115610000|2022-03-01 06:20:10|15185.9|15065.9|15186.7|15066.7|15186.7|15066.7|15185.57|15065.57|10
1646115620000|2022-03-01 06:20:20|15186.47|15066.47|15187.49|15067.49|15187.49|15067.49|15186.4|15066.4|9
1646115630000|2022-03-01 06:20:30|15187.69|15067.69|15187.39|15067.39|15187.69|15067.69|15186.24|15066.24|10
1646115640000|2022-03-01 06:20:40|15187.47|15067.47|15188.75|15068.75|15188.75|15068.75|15187.47|15067.47|10
1646115650000|2022-03-01 06:20:50|15188.86|15068.86|15190.84|15070.84|15190.84|15070.84|15188.86|15068.86|9
1646115660000|2022-03-01 06:21:00|15191.02|15071.02|15192.33|15072.33|15192.76|15072.76|15191.02|15071.02|10
1646115670000|2022-03-01 06:21:10|15192.38|15072.38|15193.28|15073.28|15193.28|15073.28|15192.38|15072.38|10
1646115680000|2022-03-01 06:21:20|15193.14|15073.14|15195.16|15075.16|15195.16|15075.16|15192.83|15072.83|10
1646115690000|2022-03-01 06:21:30|15195.28|15075.28|15196.94|15076.94|15197.1|15077.1|15195.07|15075.07|10
1646115700000|2022-03-01 06:21:40|15196.61|15076.61|15197.1|15077.1|15197.61|15077.61|15196.61|15076.61|9
1646115710000|2022-03-01 06:21:50|15196.98|15076.98|15199.91|15079.91|15199.91|15079.91|15196.93|15076.93|10
1646115720000|2022-03-01 06:22:00|15200.16|15080.16|15201.54|15081.54|15201.99|15081.99|15200.16|15080.16|10
1646115730000|2022-03-01 06:22:10|15201.81|15081.81|15201.81|15081.81|15201.81|15081.81|15201.24|15081.24|10
1646115740000|2022-03-01 06:22:20|15202.64|15082.64|15204.1|15084.1|15204.61|15084.61|15202.64|15082.64|10
1646115750000|2022-03-01 06:22:30|15204.86|15084.86|15207.11|15087.11|15207.26|15087.26|15204.86|15084.86|10
1646115760000|2022-03-01 06:22:40|15208.09|15088.09|15212.13|15092.13|15212.13|15092.13|15208.09|15088.09|10
1646115770000|2022-03-01 06:22:50|15212|15092|15212.64|15092.64|15212.89|15092.89|15211.18|15091.18|10
1646115780000|2022-03-01 06:23:00|15213.11|15093.11|15213.83|15093.83|15214.46|15094.46|15212.1|15092.1|10
1646115790000|2022-03-01 06:23:10|15213.25|15093.25|15213.62|15093.62|15214.36|15094.36|15213.04|15093.04|10
1646115800000|2022-03-01 06:23:20|15213.57|15093.57|15213.63|15093.63|15214.2|15094.2|15213.43|15093.43|10
1646115810000|2022-03-01 06:23:30|15214.16|15094.16|15216.68|15096.68|15216.68|15096.68|15213.33|15093.33|10
1646115820000|2022-03-01 06:23:40|15217.22|15097.22|15223.21|15103.21|15223.21|15103.21|15217.22|15097.22|10
1646115830000|2022-03-01 06:23:50|15223.69|15103.69|15224.66|15104.66|15224.66|15104.66|15223.35|15103.35|10
1646115840000|2022-03-01 06:24:00|15224.73|15104.73|15226.03|15106.03|15226.24|15106.24|15224.73|15104.73|9
1646115850000|2022-03-01 06:24:10|15226.7|15106.7|15227.56|15107.56|15227.56|15107.56|15226.65|15106.65|9
1646115860000|2022-03-01 06:24:20|15228.63|15108.63|15229.98|15109.98|15229.98|15109.98|15228.63|15108.63|9
1646115870000|2022-03-01 06:24:30|15229.94|15109.94|15229.71|15109.71|15230.49|15110.49|15229.27|15109.27|10
1646115880000|2022-03-01 06:24:40|15230.27|15110.27|15230.87|15110.87|15231.31|15111.31|15230.27|15110.27|10
1646115890000|2022-03-01 06:24:50|15230.54|15110.54|15233.16|15113.16|15233.74|15113.74|15230.54|15110.54|10
1646115900000|2022-03-01 06:25:00|15233.23|15113.23|15231.71|15111.71|15233.23|15113.23|15231.71|15111.71|10
1646115910000|2022-03-01 06:25:10|15231.76|15111.76|15229.21|15109.21|15232.77|15112.77|15229.21|15109.21|10
1646115920000|2022-03-01 06:25:20|15229.22|15109.22|15226.3|15106.3|15229.67|15109.67|15226.3|15106.3|10
1646115930000|2022-03-01 06:25:30|15226.08|15106.08|15223.02|15103.02|15226.08|15106.08|15223.02|15103.02|10
1646115940000|2022-03-01 06:25:40|15223.38|15103.38|15223.8|15103.8|15223.86|15103.86|15222.46|15102.46|10
1646115950000|2022-03-01 06:25:50|15224.05|15104.05|15222.74|15102.74|15224.38|15104.38|15222.47|15102.47|10
1646115960000|2022-03-01 06:26:00|15221.41|15101.41|15221.19|15101.19|15221.41|15101.41|15220.57|15100.57|10
1646115970000|2022-03-01 06:26:10|15220.98|15100.98|15219.73|15099.73|15222.46|15102.46|15219.73|15099.73|9
1646115980000|2022-03-01 06:26:20|15218.85|15098.85|15219.77|15099.77|15219.77|15099.77|15217.65|15097.65|10
1646115990000|2022-03-01 06:26:30|15220.02|15100.02|15220.15|15100.15|15220.54|15100.54|15219.18|15099.18|10
1646116000000|2022-03-01 06:26:40|15221.12|15101.12|15220.5|15100.5|15221.12|15101.12|15219.92|15099.92|10
1646116010000|2022-03-01 06:26:50|15221.16|15101.16|15219.18|15099.18|15221.16|15101.16|15219.18|15099.18|10
1646116020000|2022-03-01 06:27:00|15218.85|15098.85|15219.83|15099.83|15219.83|15099.83|15218.72|15098.72|9
1646116030000|2022-03-01 06:27:10|15220.26|15100.26|15220.71|15100.71|15220.71|15100.71|15220.26|15100.26|10
1646116040000|2022-03-01 06:27:20|15220.83|15100.83|15220.71|15100.71|15221.09|15101.09|15219.95|15099.95|10
1646116050000|2022-03-01 06:27:30|15221.54|15101.54|15222.88|15102.88|15222.92|15102.92|15221.54|15101.54|10
1646116060000|2022-03-01 06:27:40|15222.56|15102.56|15222.66|15102.66|15223.88|15103.88|15222.47|15102.47|9
1646116070000|2022-03-01 06:27:50|15222.76|15102.76|15222.76|15102.76|15222.98|15102.98|15222.76|15102.76|7
1646116080000|2022-03-01 06:28:00|15222.73|15102.73|15222|15102|15222.73|15102.73|15221.59|15101.59|10
1646116090000|2022-03-01 06:28:10|15222.04|15102.04|15223.94|15103.94|15223.94|15103.94|15222.04|15102.04|9
1646116100000|2022-03-01 06:28:20|15223.99|15103.99|15223.95|15103.95|15224.29|15104.29|15223.58|15103.58|9
1646116110000|2022-03-01 06:28:30|15223.96|15103.96|15225.02|15105.02|15225.02|15105.02|15223.94|15103.94|8
1646116120000|2022-03-01 06:28:40|15225.16|15105.16|15227.47|15107.47|15227.47|15107.47|15225.1|15105.1|10
1646116130000|2022-03-01 06:28:50|15227.54|15107.54|15230.43|15110.43|15230.43|15110.43|15227.54|15107.54|9
1646116140000|2022-03-01 06:29:00|15230.14|15110.14|15231.2|15111.2|15231.2|15111.2|15230.13|15110.13|10
1646116150000|2022-03-01 06:29:10|15231.26|15111.26|15232.38|15112.38|15232.44|15112.44|15231.26|15111.26|10
1646116160000|2022-03-01 06:29:20|15232.48|15112.48|15231.7|15111.7|15233.18|15113.18|15231.7|15111.7|9
1646116170000|2022-03-01 06:29:30|15231.69|15111.69|15230.65|15110.65|15231.87|15111.87|15230.65|15110.65|10
1646116180000|2022-03-01 06:29:40|15230.52|15110.52|15228.21|15108.21|15230.52|15110.52|15228.21|15108.21|10
1646116190000|2022-03-01 06:29:50|15227.58|15107.58|15226.77|15106.77|15227.58|15107.58|15226.52|15106.52|9
1646116200000|2022-03-01 06:30:00|15226.85|15106.85|15226.9|15106.9|15227.16|15107.16|15226.23|15106.23|10
1646116210000|2022-03-01 06:30:10|15227.3|15107.3|15227.54|15107.54|15227.92|15107.92|15227.3|15107.3|10
1646116220000|2022-03-01 06:30:20|15227.7|15107.7|15228.94|15108.94|15229.19|15109.19|15227.7|15107.7|10
1646116230000|2022-03-01 06:30:30|15229|15109|15229.39|15109.39|15230.26|15110.26|15228.99|15108.99|10
1646116240000|2022-03-01 06:30:40|15229.36|15109.36|15229.24|15109.24|15229.7|15109.7|15228.83|15108.83|10
1646116250000|2022-03-01 06:30:50|15229.33|15109.33|15229.09|15109.09|15229.89|15109.89|15228.89|15108.89|10
1646116260000|2022-03-01 06:31:00|15229.27|15109.27|15229.02|15109.02|15229.44|15109.44|15228.87|15108.87|10
1646116270000|2022-03-01 06:31:10|15228.7|15108.7|15228.1|15108.1|15228.99|15108.99|15228.1|15108.1|10
1646116280000|2022-03-01 06:31:20|15228.42|15108.42|15229.7|15109.7|15229.7|15109.7|15228.14|15108.14|10
1646116290000|2022-03-01 06:31:30|15229.76|15109.76|15231.09|15111.09|15231.09|15111.09|15229.16|15109.16|10
1646116300000|2022-03-01 06:31:40|15231.2|15111.2|15234.58|15114.58|15234.58|15114.58|15231.2|15111.2|9
1646116310000|2022-03-01 06:31:50|15234.56|15114.56|15238.55|15118.55|15238.56|15118.56|15234.56|15114.56|10
1646116320000|2022-03-01 06:32:00|15238.6|15118.6|15240.32|15120.32|15240.32|15120.32|15238.21|15118.21|10
1646116330000|2022-03-01 06:32:10|15240.65|15120.65|15244.63|15124.63|15244.63|15124.63|15240.65|15120.65|10
1646116340000|2022-03-01 06:32:20|15244.53|15124.53|15245.68|15125.68|15245.68|15125.68|15244.53|15124.53|10
1646116350000|2022-03-01 06:32:30|15246.06|15126.06|15245.83|15125.83|15246.06|15126.06|15245.18|15125.18|10
1646116360000|2022-03-01 06:32:40|15245.63|15125.63|15247.34|15127.34|15247.34|15127.34|15245.63|15125.63|10
1646116370000|2022-03-01 06:32:50|15247.93|15127.93|15249.07|15129.07|15249.2|15129.2|15247.93|15127.93|10
1646116380000|2022-03-01 06:33:00|15249|15129|15248.76|15128.76|15249.17|15129.17|15248.01|15128.01|10
1646116390000|2022-03-01 06:33:10|15248.91|15128.91|15248.79|15128.79|15248.91|15128.91|15248.62|15128.62|10
1646116400000|2022-03-01 06:33:20|15248.88|15128.88|15250.91|15130.91|15250.98|15130.98|15248.88|15128.88|10
1646116410000|2022-03-01 06:33:30|15250.81|15130.81|15255.19|15135.19|15255.19|15135.19|15250.81|15130.81|10
1646116420000|2022-03-01 06:33:40|15255.37|15135.37|15255.31|15135.31|15255.49|15135.49|15254.73|15134.73|10
1646116430000|2022-03-01 06:33:50|15255.37|15135.37|15255.44|15135.44|15255.44|15135.44|15253.85|15133.85|10
1646116440000|2022-03-01 06:34:00|15255.53|15135.53|15255.09|15135.09|15255.82|15135.82|15254.85|15134.85|10
1646116450000|2022-03-01 06:34:10|15255.34|15135.34|15254.95|15134.95|15255.34|15135.34|15253.87|15133.87|10
1646116460000|2022-03-01 06:34:20|15254.58|15134.58|15256.27|15136.27|15256.27|15136.27|15254.58|15134.58|10
1646116470000|2022-03-01 06:34:30|15256.78|15136.78|15261.54|15141.54|15261.54|15141.54|15256.78|15136.78|10
1646116480000|2022-03-01 06:34:40|15261.47|15141.47|15259.25|15139.25|15261.47|15141.47|15258.78|15138.78|10
1646116490000|2022-03-01 06:34:50|15259.13|15139.13|15255.68|15135.68|15259.13|15139.13|15255.68|15135.68|10
1646116500000|2022-03-01 06:35:00|15255.66|15135.66|15254.19|15134.19|15255.66|15135.66|15254.19|15134.19|10
1646116510000|2022-03-01 06:35:10|15254|15134|15252.54|15132.54|15254|15134|15252.54|15132.54|9
1646116520000|2022-03-01 06:35:20|15252.51|15132.51|15254.14|15134.14|15254.14|15134.14|15252.51|15132.51|10
1646116530000|2022-03-01 06:35:30|15253.88|15133.88|15255.5|15135.5|15255.5|15135.5|15253.88|15133.88|9
1646116540000|2022-03-01 06:35:40|15255.43|15135.43|15253.35|15133.35|15255.43|15135.43|15253.35|15133.35|10
1646116550000|2022-03-01 06:35:50|15252.89|15132.89|15255.43|15135.43|15255.6|15135.6|15252.89|15132.89|10
1646116560000|2022-03-01 06:36:00|15255.34|15135.34|15256.3|15136.3|15256.48|15136.48|15255.12|15135.12|10
1646116570000|2022-03-01 06:36:10|15256.33|15136.33|15254.2|15134.2|15256.33|15136.33|15254.11|15134.11|9
1646116580000|2022-03-01 06:36:20|15253.95|15133.95|15252.44|15132.44|15253.95|15133.95|15252.44|15132.44|10
1646116590000|2022-03-01 06:36:30|15252.43|15132.43|15251.71|15131.71|15252.72|15132.72|15251.71|15131.71|10
1646116600000|2022-03-01 06:36:40|15251.04|15131.04|15254.26|15134.26|15254.26|15134.26|15250.39|15130.39|10
1646116610000|2022-03-01 06:36:50|15254.55|15134.55|15256.87|15136.87|15257.11|15137.11|15254.55|15134.55|10
1646116620000|2022-03-01 06:37:00|15256.89|15136.89|15250.02|15130.02|15256.97|15136.97|15250.02|15130.02|10
1646116630000|2022-03-01 06:37:10|15249.25|15129.25|15244.66|15124.66|15249.25|15129.25|15244.66|15124.66|10
1646116640000|2022-03-01 06:37:20|15243.66|15123.66|15238.74|15118.74|15243.66|15123.66|15238.74|15118.74|10
1646116650000|2022-03-01 06:37:30|15238.71|15118.71|15236.94|15116.94|15238.71|15118.71|15236.08|15116.08|10
1646116660000|2022-03-01 06:37:40|15236.65|15116.65|15238.32|15118.32|15238.32|15118.32|15236.47|15116.47|10
1646116670000|2022-03-01 06:37:50|15238.29|15118.29|15238.14|15118.14|15238.9|15118.9|15238.14|15118.14|9
1646116680000|2022-03-01 06:38:00|15238.19|15118.19|15236.78|15116.78|15238.19|15118.19|15236.23|15116.23|9
1646116690000|2022-03-01 06:38:10|15236.5|15116.5|15234.3|15114.3|15236.5|15116.5|15234.29|15114.29|10
1646116700000|2022-03-01 06:38:20|15234.31|15114.31|15233.96|15113.96|15234.39|15114.39|15233.89|15113.89|10
1646116710000|2022-03-01 06:38:30|15233.91|15113.91|15233.22|15113.22|15233.91|15113.91|15233.22|15113.22|9
1646116720000|2022-03-01 06:38:40|15233.28|15113.28|15232.43|15112.43|15233.28|15113.28|15231.24|15111.24|10
1646116730000|2022-03-01 06:38:50|15232.49|15112.49|15233.37|15113.37|15233.44|15113.44|15231.98|15111.98|9
1646116740000|2022-03-01 06:39:00|15233.62|15113.62|15233.2|15113.2|15234.54|15114.54|15233.2|15113.2|10
1646116750000|2022-03-01 06:39:10|15234|15114|15232.06|15112.06|15234|15114|15232.06|15112.06|10
1646116760000|2022-03-01 06:39:20|15232.17|15112.17|15232.41|15112.41|15232.69|15112.69|15231.47|15111.47|10
1646116770000|2022-03-01 06:39:30|15233.54|15113.54|15237.42|15117.42|15237.42|15117.42|15233.54|15113.54|10
1646116780000|2022-03-01 06:39:40|15238.18|15118.18|15242.12|15122.12|15242.12|15122.12|15238.18|15118.18|10
1646116790000|2022-03-01 06:39:50|15242.23|15122.23|15249.1|15129.1|15249.1|15129.1|15242.23|15122.23|10
1646116800000|2022-03-01 06:40:00|15249.35|15129.35|15250.25|15130.25|15250.36|15130.36|15249.35|15129.35|9
1646116810000|2022-03-01 06:40:10|15251.09|15131.09|15246.23|15126.23|15251.09|15131.09|15246.23|15126.23|10
1646116820000|2022-03-01 06:40:20|15246.83|15126.83|15245.15|15125.15|15246.83|15126.83|15244.75|15124.75|10
1646116830000|2022-03-01 06:40:30|15246.48|15126.48|15250.71|15130.71|15250.82|15130.82|15246.48|15126.48|10
1646116840000|2022-03-01 06:40:40|15251.39|15131.39|15252.48|15132.48|15252.48|15132.48|15250.46|15130.46|10
1646116850000|2022-03-01 06:40:50|15252.38|15132.38|15256.05|15136.05|15256.05|15136.05|15252.38|15132.38|10
1646116860000|2022-03-01 06:41:00|15257.1|15137.1|15259.41|15139.41|15259.45|15139.45|15257.1|15137.1|10
1646116870000|2022-03-01 06:41:10|15259.02|15139.02|15259.47|15139.47|15261.8|15141.8|15258.86|15138.86|10
1646116880000|2022-03-01 06:41:20|15258.67|15138.67|15254.87|15134.87|15258.67|15138.67|15254.87|15134.87|8
1646116890000|2022-03-01 06:41:30|15254.2|15134.2|15254.83|15134.83|15254.83|15134.83|15254.19|15134.19|10
1646116900000|2022-03-01 06:41:40|15254.91|15134.91|15257.68|15137.68|15257.68|15137.68|15254.78|15134.78|10
1646116910000|2022-03-01 06:41:50|15257.98|15137.98|15259.95|15139.95|15259.95|15139.95|15257.57|15137.57|10
1646116920000|2022-03-01 06:42:00|15260.66|15140.66|15261.63|15141.63|15261.63|15141.63|15260.66|15140.66|10
1646116930000|2022-03-01 06:42:10|15261.99|15141.99|15262.78|15142.78|15262.78|15142.78|15261.31|15141.31|10
1646116940000|2022-03-01 06:42:20|15263.07|15143.07|15263.24|15143.24|15263.71|15143.71|15263.07|15143.07|9
1646116950000|2022-03-01 06:42:30|15263.22|15143.22|15263.21|15143.21|15263.38|15143.38|15262.9|15142.9|10
1646116960000|2022-03-01 06:42:40|15262.92|15142.92|15262.83|15142.83|15262.98|15142.98|15262.04|15142.04|10
1646116970000|2022-03-01 06:42:50|15262.95|15142.95|15260.62|15140.62|15264.14|15144.14|15260.62|15140.62|10
1646116980000|2022-03-01 06:43:00|15260.7|15140.7|15256.31|15136.31|15260.72|15140.72|15256.31|15136.31|10
1646116990000|2022-03-01 06:43:10|15256.1|15136.1|15258.27|15138.27|15258.27|15138.27|15256.1|15136.1|10
1646117000000|2022-03-01 06:43:20|15258.95|15138.95|15258|15138|15259.35|15139.35|15257.86|15137.86|8
1646117010000|2022-03-01 06:43:30|15256.66|15136.66|15255.99|15135.99|15256.86|15136.86|15255.99|15135.99|9
1646117020000|2022-03-01 06:43:40|15256.05|15136.05|15258.28|15138.28|15258.28|15138.28|15256.05|15136.05|10
1646117030000|2022-03-01 06:43:50|15257.95|15137.95|15255.27|15135.27|15258.55|15138.55|15255.27|15135.27|10
1646117040000|2022-03-01 06:44:00|15255.48|15135.48|15255.85|15135.85|15255.85|15135.85|15253.54|15133.54|10
1646117050000|2022-03-01 06:44:10|15255.84|15135.84|15254.65|15134.65|15255.9|15135.9|15254.1|15134.1|10
1646117060000|2022-03-01 06:44:20|15254.59|15134.59|15248.96|15128.96|15255.08|15135.08|15248.96|15128.96|10
1646117070000|2022-03-01 06:44:30|15248.54|15128.54|15243.99|15123.99|15248.54|15128.54|15243.57|15123.57|10
1646117080000|2022-03-01 06:44:40|15243.58|15123.58|15244.06|15124.06|15244.17|15124.17|15243.58|15123.58|9
1646117090000|2022-03-01 06:44:50|15243.97|15123.97|15246.76|15126.76|15246.76|15126.76|15243.97|15123.97|10
1646117100000|2022-03-01 06:45:00|15247.19|15127.19|15247.4|15127.4|15248.07|15128.07|15246.78|15126.78|10
1646117110000|2022-03-01 06:45:10|15247.89|15127.89|15248.31|15128.31|15249.84|15129.84|15247.89|15127.89|10
1646117120000|2022-03-01 06:45:20|15248.3|15128.3|15249.7|15129.7|15249.7|15129.7|15248.09|15128.09|10
1646117130000|2022-03-01 06:45:30|15249.87|15129.87|15250.67|15130.67|15250.67|15130.67|15249.64|15129.64|10
1646117140000|2022-03-01 06:45:40|15250.47|15130.47|15253.95|15133.95|15253.95|15133.95|15250.42|15130.42|10
1646117150000|2022-03-01 06:45:50|15253.75|15133.75|15255.06|15135.06|15255.78|15135.78|15253.75|15133.75|10
1646117160000|2022-03-01 06:46:00|15255.03|15135.03|15258.95|15138.95|15258.99|15138.99|15255.03|15135.03|9
1646117170000|2022-03-01 06:46:10|15259.59|15139.59|15261.34|15141.34|15261.34|15141.34|15259.59|15139.59|9
1646117180000|2022-03-01 06:46:20|15261.65|15141.65|15260.09|15140.09|15261.73|15141.73|15259.88|15139.88|10
1646117190000|2022-03-01 06:46:30|15259.93|15139.93|15261.29|15141.29|15261.29|15141.29|15259.56|15139.56|10
1646117200000|2022-03-01 06:46:40|15261.67|15141.67|15263.53|15143.53|15263.69|15143.69|15261.67|15141.67|10
1646117210000|2022-03-01 06:46:50|15263.96|15143.96|15264.01|15144.01|15264.3|15144.3|15263.74|15143.74|9
1646117220000|2022-03-01 06:47:00|15264|15144|15262.37|15142.37|15264.06|15144.06|15262.31|15142.31|10
1646117230000|2022-03-01 06:47:10|15262.24|15142.24|15261.41|15141.41|15262.57|15142.57|15261.41|15141.41|10
1646117240000|2022-03-01 06:47:20|15261.97|15141.97|15262.35|15142.35|15262.35|15142.35|15261.88|15141.88|8
1646117250000|2022-03-01 06:47:30|15262.42|15142.42|15264.45|15144.45|15264.45|15144.45|15262.29|15142.29|10
1646117260000|2022-03-01 06:47:40|15264.47|15144.47|15263.97|15143.97|15264.5|15144.5|15263.92|15143.92|10
1646117270000|2022-03-01 06:47:50|15264.13|15144.13|15261.1|15141.1|15264.13|15144.13|15261.1|15141.1|10
1646117280000|2022-03-01 06:48:00|15261.18|15141.18|15259.7|15139.7|15261.18|15141.18|15259.7|15139.7|9
1646117290000|2022-03-01 06:48:10|15260.19|15140.19|15264.16|15144.16|15264.16|15144.16|15260.19|15140.19|10
1646117300000|2022-03-01 06:48:20|15263.79|15143.79|15264.06|15144.06|15264.7|15144.7|15263.79|15143.79|10
1646117310000|2022-03-01 06:48:30|15264|15144|15264.1|15144.1|15264.42|15144.42|15263.54|15143.54|10
1646117320000|2022-03-01 06:48:40|15264.17|15144.17|15263.7|15143.7|15264.4|15144.4|15263.7|15143.7|9
1646117330000|2022-03-01 06:48:50|15263.56|15143.56|15262.37|15142.37|15263.56|15143.56|15262.37|15142.37|10
1646117340000|2022-03-01 06:49:00|15261.88|15141.88|15261.67|15141.67|15262.12|15142.12|15260.87|15140.87|10
1646117350000|2022-03-01 06:49:10|15261.65|15141.65|15259.46|15139.46|15261.86|15141.86|15259.14|15139.14|10
1646117360000|2022-03-01 06:49:20|15259.27|15139.27|15257.74|15137.74|15259.32|15139.32|15257.74|15137.74|10
1646117370000|2022-03-01 06:49:30|15257.28|15137.28|15258.74|15138.74|15258.75|15138.75|15256.59|15136.59|10
1646117380000|2022-03-01 06:49:40|15258.67|15138.67|15259.18|15139.18|15259.18|15139.18|15258.65|15138.65|10
1646117390000|2022-03-01 06:49:50|15259.11|15139.11|15260.96|15140.96|15261.07|15141.07|15258.96|15138.96|10
1646117400000|2022-03-01 06:50:00|15261.29|15141.29|15264.37|15144.37|15264.37|15144.37|15261.29|15141.29|10
1646117410000|2022-03-01 06:50:10|15263.29|15143.29|15261.49|15141.49|15263.35|15143.35|15261.49|15141.49|9
1646117420000|2022-03-01 06:50:20|15261.51|15141.51|15257.33|15137.33|15261.51|15141.51|15256.24|15136.24|10
1646117430000|2022-03-01 06:50:30|15257.57|15137.57|15260.41|15140.41|15260.41|15140.41|15257.57|15137.57|10
1646117440000|2022-03-01 06:50:40|15261.37|15141.37|15264.08|15144.08|15264.08|15144.08|15261.37|15141.37|10
1646117450000|2022-03-01 06:50:50|15264.19|15144.19|15266.96|15146.96|15266.96|15146.96|15264.19|15144.19|10
1646117460000|2022-03-01 06:51:00|15268.12|15148.12|15270.04|15150.04|15270.04|15150.04|15267.24|15147.24|10
1646117470000|2022-03-01 06:51:10|15270.94|15150.94|15272.34|15152.34|15272.67|15152.67|15270.9|15150.9|10
1646117480000|2022-03-01 06:51:20|15272.55|15152.55|15275.31|15155.31|15275.83|15155.83|15272.55|15152.55|10
1646117490000|2022-03-01 06:51:30|15275.55|15155.55|15275.27|15155.27|15275.95|15155.95|15274.63|15154.63|10
1646117500000|2022-03-01 06:51:40|15275.3|15155.3|15275.91|15155.91|15276.46|15156.46|15275.3|15155.3|9
1646117510000|2022-03-01 06:51:50|15275.92|15155.92|15274.28|15154.28|15276.18|15156.18|15274.28|15154.28|10
1646117520000|2022-03-01 06:52:00|15273.21|15153.21|15274.65|15154.65|15274.79|15154.79|15273.12|15153.12|10
1646117530000|2022-03-01 06:52:10|15274.59|15154.59|15274.57|15154.57|15274.59|15154.59|15271.06|15151.06|10
1646117540000|2022-03-01 06:52:20|15276.43|15156.43|15279.21|15159.21|15279.31|15159.31|15276.2|15156.2|10
1646117550000|2022-03-01 06:52:30|15279.73|15159.73|15282.76|15162.76|15282.76|15162.76|15279.73|15159.73|10
1646117560000|2022-03-01 06:52:40|15283.99|15163.99|15303.5|15183.5|15303.5|15183.5|15283.98|15163.98|9
1646117570000|2022-03-01 06:52:50|15304.21|15184.21|15308.69|15188.69|15308.75|15188.75|15304.21|15184.21|10
1646117580000|2022-03-01 06:53:00|15308.91|15188.91|15313.24|15193.24|15313.24|15193.24|15308.91|15188.91|10
1646117590000|2022-03-01 06:53:10|15312.92|15192.92|15316.34|15196.34|15316.34|15196.34|15312.92|15192.92|8
1646117600000|2022-03-01 06:53:20|15316.64|15196.64|15317.13|15197.13|15317.13|15197.13|15315.41|15195.41|9
1646117610000|2022-03-01 06:53:30|15316.9|15196.9|15314.71|15194.71|15316.9|15196.9|15314.71|15194.71|10
1646117620000|2022-03-01 06:53:40|15314.09|15194.09|15312.04|15192.04|15314.09|15194.09|15312.04|15192.04|10
1646117630000|2022-03-01 06:53:50|15311.87|15191.87|15312.45|15192.45|15312.45|15192.45|15311.78|15191.78|10
1646117640000|2022-03-01 06:54:00|15313.22|15193.22|15313.76|15193.76|15314.11|15194.11|15313.22|15193.22|10
1646117650000|2022-03-01 06:54:10|15313.27|15193.27|15313.39|15193.39|15313.47|15193.47|15313|15193|9
1646117660000|2022-03-01 06:54:20|15312.39|15192.39|15311.38|15191.38|15312.58|15192.58|15311.38|15191.38|10
1646117670000|2022-03-01 06:54:30|15311.45|15191.45|15311.91|15191.91|15311.91|15191.91|15310.68|15190.68|10
1646117680000|2022-03-01 06:54:40|15311.51|15191.51|15313.34|15193.34|15313.34|15193.34|15310.89|15190.89|10
1646117690000|2022-03-01 06:54:50|15313.98|15193.98|15316.04|15196.04|15316.04|15196.04|15313.98|15193.98|10
1646117700000|2022-03-01 06:55:00|15317.37|15197.37|15315.71|15195.71|15317.37|15197.37|15315.71|15195.71|9
1646117710000|2022-03-01 06:55:10|15315.67|15195.67|15313.21|15193.21|15315.67|15195.67|15313.21|15193.21|10
1646117720000|2022-03-01 06:55:20|15312.47|15192.47|15306.47|15186.47|15312.47|15192.47|15306.47|15186.47|10
1646117730000|2022-03-01 06:55:30|15305.1|15185.1|15304.98|15184.98|15305.68|15185.68|15304.98|15184.98|9
1646117740000|2022-03-01 06:55:40|15305.01|15185.01|15305.46|15185.46|15305.46|15185.46|15304.72|15184.72|9
1646117750000|2022-03-01 06:55:50|15305.78|15185.78|15307.39|15187.39|15307.4|15187.4|15305.31|15185.31|10
1646117760000|2022-03-01 06:56:00|15306.71|15186.71|15307.25|15187.25|15307.51|15187.51|15306.71|15186.71|10
1646117770000|2022-03-01 06:56:10|15307.7|15187.7|15307.72|15187.72|15308.27|15188.27|15307.7|15187.7|10
1646117780000|2022-03-01 06:56:20|15307.53|15187.53|15307.68|15187.68|15308.14|15188.14|15307|15187|10
1646117790000|2022-03-01 06:56:30|15307.47|15187.47|15307.95|15187.95|15307.95|15187.95|15307.34|15187.34|10
1646117800000|2022-03-01 06:56:40|15307.47|15187.47|15308.01|15188.01|15308.13|15188.13|15307.47|15187.47|10
1646117810000|2022-03-01 06:56:50|15308.23|15188.23|15308.63|15188.63|15308.85|15188.85|15308.23|15188.23|10
1646117820000|2022-03-01 06:57:00|15308.49|15188.49|15309.02|15189.02|15309.02|15189.02|15308.44|15188.44|10
1646117830000|2022-03-01 06:57:10|15309.21|15189.21|15309|15189|15309.23|15189.23|15308.49|15188.49|9
1646117840000|2022-03-01 06:57:20|15308.77|15188.77|15307.37|15187.37|15308.96|15188.96|15307.37|15187.37|10
1646117850000|2022-03-01 06:57:30|15307.62|15187.62|15307.2|15187.2|15308.09|15188.09|15307.02|15187.02|10
1646117860000|2022-03-01 06:57:40|15308.06|15188.06|15310.63|15190.63|15310.63|15190.63|15308.06|15188.06|10
1646117870000|2022-03-01 06:57:50|15311.16|15191.16|15312.91|15192.91|15313.36|15193.36|15311.16|15191.16|10
1646117880000|2022-03-01 06:58:00|15311.85|15191.85|15312.03|15192.03|15312.03|15192.03|15311.74|15191.74|10
1646117890000|2022-03-01 06:58:10|15311.92|15191.92|15312.27|15192.27|15312.37|15192.37|15311.77|15191.77|9
1646117900000|2022-03-01 06:58:20|15312.51|15192.51|15314.52|15194.52|15314.88|15194.88|15312.51|15192.51|10
1646117910000|2022-03-01 06:58:30|15314.72|15194.72|15317.45|15197.45|15317.45|15197.45|15314.72|15194.72|10
1646117920000|2022-03-01 06:58:40|15315.54|15195.54|15312.59|15192.59|15315.54|15195.54|15312.59|15192.59|10
1646117930000|2022-03-01 06:58:50|15311.77|15191.77|15307.59|15187.59|15311.77|15191.77|15307.59|15187.59|9
1646117940000|2022-03-01 06:59:00|15307.13|15187.13|15308.78|15188.78|15308.78|15188.78|15306.84|15186.84|10
1646117950000|2022-03-01 06:59:10|15308.93|15188.93|15310.98|15190.98|15310.98|15190.98|15308.89|15188.89|10
1646117960000|2022-03-01 06:59:20|15311.16|15191.16|15311.94|15191.94|15312.08|15192.08|15311.16|15191.16|10
1646117970000|2022-03-01 06:59:30|15311.85|15191.85|15313.15|15193.15|15313.15|15193.15|15311.52|15191.52|10
1646117980000|2022-03-01 06:59:40|15313.28|15193.28|15314.13|15194.13|15314.28|15194.28|15313.07|15193.07|10
1646117990000|2022-03-01 06:59:50|15314.26|15194.26|15314.63|15194.63|15314.63|15194.63|15314.09|15194.09|10
1646118000000|2022-03-01 07:00:00|15314.73|15194.73|15314.03|15194.03|15315.25|15195.25|15314.03|15194.03|10
1646118010000|2022-03-01 07:00:10|15314.06|15194.06|15312.18|15192.18|15314.06|15194.06|15312.16|15192.16|10
1646118020000|2022-03-01 07:00:20|15312.19|15192.19|15310.87|15190.87|15312.19|15192.19|15310.22|15190.22|10
1646118030000|2022-03-01 07:00:30|15309.33|15189.33|15304.78|15184.78|15309.33|15189.33|15304.05|15184.05|10
1646118040000|2022-03-01 07:00:40|15304.75|15184.75|15306.59|15186.59|15306.59|15186.59|15303.7|15183.7|10
1646118050000|2022-03-01 07:00:50|15306.1|15186.1|15306.84|15186.84|15306.84|15186.84|15306.03|15186.03|10
1646118060000|2022-03-01 07:01:00|15306.87|15186.87|15305.94|15185.94|15307.19|15187.19|15305.73|15185.73|9
1646118070000|2022-03-01 07:01:10|15305.75|15185.75|15306.86|15186.86|15307.36|15187.36|15305.54|15185.54|10
1646118080000|2022-03-01 07:01:20|15306.69|15186.69|15306.93|15186.93|15307.73|15187.73|15306.68|15186.68|9
1646118090000|2022-03-01 07:01:30|15307|15187|15305.21|15185.21|15307|15187|15305.11|15185.11|10
1646118100000|2022-03-01 07:01:40|15305.29|15185.29|15306.23|15186.23|15306.32|15186.32|15305.17|15185.17|10
1646118110000|2022-03-01 07:01:50|15306.19|15186.19|15309.03|15189.03|15309.03|15189.03|15306.19|15186.19|10
1646118120000|2022-03-01 07:02:00|15309.22|15189.22|15311.98|15191.98|15311.98|15191.98|15309.01|15189.01|10
1646118130000|2022-03-01 07:02:10|15312.28|15192.28|15315.49|15195.49|15315.49|15195.49|15312.28|15192.28|10
1646118140000|2022-03-01 07:02:20|15315.96|15195.96|15319.19|15199.19|15319.19|15199.19|15315.96|15195.96|10
1646118150000|2022-03-01 07:02:30|15319.31|15199.31|15317.9|15197.9|15319.68|15199.68|15317.74|15197.74|10
1646118160000|2022-03-01 07:02:40|15318.17|15198.17|15321.91|15201.91|15321.91|15201.91|15317.84|15197.84|10
1646118170000|2022-03-01 07:02:50|15321.82|15201.82|15324.57|15204.57|15324.57|15204.57|15321.82|15201.82|10
1646118180000|2022-03-01 07:03:00|15325.12|15205.12|15325.53|15205.53|15325.53|15205.53|15324.46|15204.46|10
1646118190000|2022-03-01 07:03:10|15325.58|15205.58|15323.85|15203.85|15325.6|15205.6|15323.17|15203.17|10
1646118200000|2022-03-01 07:03:20|15324.32|15204.32|15327.96|15207.96|15327.96|15207.96|15324.32|15204.32|9
1646118210000|2022-03-01 07:03:30|15327.81|15207.81|15326.11|15206.11|15327.81|15207.81|15326.05|15206.05|9
1646118220000|2022-03-01 07:03:40|15325.85|15205.85|15323.47|15203.47|15325.85|15205.85|15323.47|15203.47|10
1646118230000|2022-03-01 07:03:50|15323.24|15203.24|15322.89|15202.89|15323.38|15203.38|15322.54|15202.54|9
1646118240000|2022-03-01 07:04:00|15323.83|15203.83|15329.85|15209.85|15329.85|15209.85|15323.83|15203.83|10
1646118250000|2022-03-01 07:04:10|15329.84|15209.84|15330.63|15210.63|15331.61|15211.61|15329.84|15209.84|10
1646118260000|2022-03-01 07:04:20|15330.57|15210.57|15329.79|15209.79|15330.7|15210.7|15329.52|15209.52|10
1646118270000|2022-03-01 07:04:30|15329.54|15209.54|15329.55|15209.55|15330.4|15210.4|15329.54|15209.54|9
1646118280000|2022-03-01 07:04:40|15329.63|15209.63|15329.1|15209.1|15329.63|15209.63|15328.9|15208.9|10
1646118290000|2022-03-01 07:04:50|15329.06|15209.06|15330.88|15210.88|15330.88|15210.88|15328.6|15208.6|10
1646118300000|2022-03-01 07:05:00|15330.34|15210.34|15331.15|15211.15|15331.15|15211.15|15330.34|15210.34|10
1646118310000|2022-03-01 07:05:10|15331.14|15211.14|15329.85|15209.85|15331.39|15211.39|15329.85|15209.85|9
1646118320000|2022-03-01 07:05:20|15329.11|15209.11|15327.09|15207.09|15329.11|15209.11|15327.09|15207.09|10
1646118330000|2022-03-01 07:05:30|15327.01|15207.01|15324.65|15204.65|15327.05|15207.05|15324.62|15204.62|10
1646118340000|2022-03-01 07:05:40|15324.68|15204.68|15323.25|15203.25|15324.81|15204.81|15323.06|15203.06|10
1646118350000|2022-03-01 07:05:50|15323.36|15203.36|15323.86|15203.86|15323.86|15203.86|15323.36|15203.36|10
1646118360000|2022-03-01 07:06:00|15323.97|15203.97|15325.53|15205.53|15325.53|15205.53|15323.97|15203.97|10
1646118370000|2022-03-01 07:06:10|15325.7|15205.7|15334.41|15214.41|15334.41|15214.41|15325.32|15205.32|10
1646118380000|2022-03-01 07:06:20|15337.85|15217.85|15343.75|15223.75|15344.08|15224.08|15337.85|15217.85|10
1646118390000|2022-03-01 07:06:30|15343.79|15223.79|15347.43|15227.43|15347.86|15227.86|15343.79|15223.79|10
1646118400000|2022-03-01 07:06:40|15347.08|15227.08|15344.13|15224.13|15347.08|15227.08|15343.27|15223.27|10
1646118410000|2022-03-01 07:06:50|15344.67|15224.67|15345|15225|15345|15225|15344.1|15224.1|10
1646118420000|2022-03-01 07:07:00|15344.93|15224.93|15344.34|15224.34|15348.1|15228.1|15344.34|15224.34|10
1646118430000|2022-03-01 07:07:10|15343.72|15223.72|15341.28|15221.28|15343.72|15223.72|15341.28|15221.28|10
1646118440000|2022-03-01 07:07:20|15340.84|15220.84|15341.71|15221.71|15342.16|15222.16|15340.59|15220.59|10
1646118450000|2022-03-01 07:07:30|15341.28|15221.28|15338.93|15218.93|15341.28|15221.28|15338.75|15218.75|10
1646118460000|2022-03-01 07:07:40|15338.82|15218.82|15340.31|15220.31|15340.31|15220.31|15338.82|15218.82|10
1646118470000|2022-03-01 07:07:50|15340.71|15220.71|15343.17|15223.17|15343.3|15223.3|15340.71|15220.71|9
1646118480000|2022-03-01 07:08:00|15344.81|15224.81|15351.64|15231.64|15351.64|15231.64|15344.81|15224.81|10
1646118490000|2022-03-01 07:08:10|15352.21|15232.21|15356.07|15236.07|15356.07|15236.07|15352.21|15232.21|10
1646118500000|2022-03-01 07:08:20|15357.03|15237.03|15357.56|15237.56|15358.14|15238.14|15356.11|15236.11|10
1646118510000|2022-03-01 07:08:30|15356.72|15236.72|15356.77|15236.77|15356.77|15236.77|15355.61|15235.61|10
1646118520000|2022-03-01 07:08:40|15356.44|15236.44|15361|15241|15361|15241|15356.44|15236.44|10
1646118530000|2022-03-01 07:08:50|15360.8|15240.8|15363.01|15243.01|15363.01|15243.01|15359.93|15239.93|10
1646118540000|2022-03-01 07:09:00|15363.34|15243.34|15366.99|15246.99|15366.99|15246.99|15363.34|15243.34|9
1646118550000|2022-03-01 07:09:10|15367.39|15247.39|15368.76|15248.76|15369.1|15249.1|15367.27|15247.27|8
1646118560000|2022-03-01 07:09:20|15368.89|15248.89|15374.07|15254.07|15374.24|15254.24|15368.89|15248.89|10
1646118570000|2022-03-01 07:09:30|15375.16|15255.16|15380.51|15260.51|15380.51|15260.51|15374.69|15254.69|10
1646118580000|2022-03-01 07:09:40|15380.78|15260.78|15381.54|15261.54|15381.67|15261.67|15380.74|15260.74|10
1646118590000|2022-03-01 07:09:50|15381.25|15261.25|15380.28|15260.28|15381.25|15261.25|15380.09|15260.09|9
1646118600000|2022-03-01 07:10:00|15380.11|15260.11|15380.71|15260.71|15380.71|15260.71|15378.8|15258.8|10
1646118610000|2022-03-01 07:10:10|15380.93|15260.93|15378.9|15258.9|15381.18|15261.18|15378.9|15258.9|10
1646118620000|2022-03-01 07:10:20|15378.5|15258.5|15381.22|15261.22|15381.77|15261.77|15378.5|15258.5|10
1646118630000|2022-03-01 07:10:30|15380.86|15260.86|15380.63|15260.63|15381.6|15261.6|15380.63|15260.63|10
1646118640000|2022-03-01 07:10:40|15380.69|15260.69|15380.51|15260.51|15380.97|15260.97|15380.15|15260.15|10
1646118650000|2022-03-01 07:10:50|15380.06|15260.06|15377.85|15257.85|15380.06|15260.06|15377.85|15257.85|10
1646118660000|2022-03-01 07:11:00|15377.84|15257.84|15375.52|15255.52|15377.84|15257.84|15374.61|15254.61|10
1646118670000|2022-03-01 07:11:10|15375.95|15255.95|15378.34|15258.34|15378.57|15258.57|15375.95|15255.95|9
1646118680000|2022-03-01 07:11:20|15378.2|15258.2|15373.41|15253.41|15378.2|15258.2|15373.41|15253.41|10
1646118690000|2022-03-01 07:11:30|15373.33|15253.33|15370.48|15250.48|15373.33|15253.33|15370.48|15250.48|10
1646118700000|2022-03-01 07:11:40|15369.97|15249.97|15369.31|15249.31|15369.97|15249.97|15369.28|15249.28|10
1646118710000|2022-03-01 07:11:50|15369.4|15249.4|15368.1|15248.1|15369.66|15249.66|15368.1|15248.1|10
1646118720000|2022-03-01 07:12:00|15368.07|15248.07|15367.98|15247.98|15368.71|15248.71|15367.49|15247.49|10
1646118730000|2022-03-01 07:12:10|15367.87|15247.87|15369.1|15249.1|15369.1|15249.1|15367.7|15247.7|9
1646118740000|2022-03-01 07:12:20|15369.56|15249.56|15372.15|15252.15|15372.15|15252.15|15369.56|15249.56|9
1646118750000|2022-03-01 07:12:30|15373.82|15253.82|15394.09|15274.09|15394.09|15274.09|15373.82|15253.82|10
1646118760000|2022-03-01 07:12:40|15395.38|15275.38|15379.9|15259.9|15395.38|15275.38|15379.9|15259.9|10
1646118770000|2022-03-01 07:12:50|15379.34|15259.34|15375.3|15255.3|15379.84|15259.84|15375.3|15255.3|10
1646118780000|2022-03-01 07:13:00|15374.92|15254.92|15382.76|15262.76|15382.76|15262.76|15374.9|15254.9|10
1646118790000|2022-03-01 07:13:10|15386.44|15266.44|15386.01|15266.01|15386.44|15266.44|15384.56|15264.56|10
1646118800000|2022-03-01 07:13:20|15385.99|15265.99|15388.13|15268.13|15388.83|15268.83|15385.96|15265.96|10
1646118810000|2022-03-01 07:13:30|15388.55|15268.55|15389.54|15269.54|15389.6|15269.6|15387.5|15267.5|10
1646118820000|2022-03-01 07:13:40|15389.72|15269.72|15388.83|15268.83|15390.02|15270.02|15386.25|15266.25|10
1646118830000|2022-03-01 07:13:50|15389.91|15269.91|15392.05|15272.05|15394.13|15274.13|15389.91|15269.91|10
1646118840000|2022-03-01 07:14:00|15391.54|15271.54|15393.52|15273.52|15395.25|15275.25|15391.54|15271.54|10
1646118850000|2022-03-01 07:14:10|15393.7|15273.7|15390.1|15270.1|15393.7|15273.7|15389.01|15269.01|10
1646118860000|2022-03-01 07:14:20|15389.96|15269.96|15390.31|15270.31|15391.31|15271.31|15389.96|15269.96|10
1646118870000|2022-03-01 07:14:30|15390.4|15270.4|15389.84|15269.84|15390.4|15270.4|15389.54|15269.54|10
1646118880000|2022-03-01 07:14:40|15389.62|15269.62|15390|15270|15390|15270|15389.32|15269.32|10
1646118890000|2022-03-01 07:14:50|15390.6|15270.6|15390.3|15270.3|15391.3|15271.3|15390.3|15270.3|10
1646118900000|2022-03-01 07:15:00|15390.71|15270.71|15390.43|15270.43|15390.71|15270.71|15389.67|15269.67|10
1646118910000|2022-03-01 07:15:10|15390|15270|15387.08|15267.08|15390.07|15270.07|15387.08|15267.08|10
1646118920000|2022-03-01 07:15:20|15386.56|15266.56|15383.97|15263.97|15386.56|15266.56|15383.97|15263.97|10
1646118930000|2022-03-01 07:15:30|15383.75|15263.75|15380.45|15260.45|15383.75|15263.75|15380.45|15260.45|10
1646118940000|2022-03-01 07:15:40|15380.26|15260.26|15377.94|15257.94|15380.26|15260.26|15377.77|15257.77|10
1646118950000|2022-03-01 07:15:50|15378|15258|15377.47|15257.47|15378.17|15258.17|15377.47|15257.47|10
1646118960000|2022-03-01 07:16:00|15377.38|15257.38|15376.2|15256.2|15377.38|15257.38|15376.2|15256.2|10
1646118970000|2022-03-01 07:16:10|15375.01|15255.01|15373.52|15253.52|15375.52|15255.52|15373.43|15253.43|10
1646118980000|2022-03-01 07:16:20|15373.79|15253.79|15376.4|15256.4|15376.4|15256.4|15373.79|15253.79|10
1646118990000|2022-03-01 07:16:30|15375.57|15255.57|15374.1|15254.1|15376.39|15256.39|15374.1|15254.1|10
1646119000000|2022-03-01 07:16:40|15373.69|15253.69|15374.18|15254.18|15374.47|15254.47|15373.48|15253.48|10
1646119010000|2022-03-01 07:16:50|15373.99|15253.99|15372.23|15252.23|15373.99|15253.99|15372.23|15252.23|10
1646119020000|2022-03-01 07:17:00|15372.08|15252.08|15371.19|15251.19|15372.14|15252.14|15370.48|15250.48|10
1646119030000|2022-03-01 07:17:10|15371.42|15251.42|15369.59|15249.59|15371.42|15251.42|15369.59|15249.59|10
1646119040000|2022-03-01 07:17:20|15369.19|15249.19|15368.57|15248.57|15369.22|15249.22|15368.57|15248.57|10
1646119050000|2022-03-01 07:17:30|15368.52|15248.52|15367.6|15247.6|15368.64|15248.64|15367.52|15247.52|9
1646119060000|2022-03-01 07:17:40|15367.54|15247.54|15364.24|15244.24|15367.54|15247.54|15364.24|15244.24|10
1646119070000|2022-03-01 07:17:50|15364.85|15244.85|15365.93|15245.93|15367.1|15247.1|15364.85|15244.85|10
1646119080000|2022-03-01 07:18:00|15366.93|15246.93|15369.67|15249.67|15369.83|15249.83|15366.93|15246.93|10
1646119090000|2022-03-01 07:18:10|15369.18|15249.18|15368.58|15248.58|15369.18|15249.18|15368.54|15248.54|10
1646119100000|2022-03-01 07:18:20|15368.66|15248.66|15366.63|15246.63|15368.66|15248.66|15366.32|15246.32|10
1646119110000|2022-03-01 07:18:30|15367.25|15247.25|15367.55|15247.55|15367.9|15247.9|15367.25|15247.25|10
1646119120000|2022-03-01 07:18:40|15367.48|15247.48|15369.28|15249.28|15369.28|15249.28|15367.48|15247.48|9
1646119130000|2022-03-01 07:18:50|15370.04|15250.04|15371.47|15251.47|15371.47|15251.47|15369.91|15249.91|10
1646119140000|2022-03-01 07:19:00|15371.44|15251.44|15373.71|15253.71|15373.71|15253.71|15371.41|15251.41|10
1646119150000|2022-03-01 07:19:10|15373.82|15253.82|15378.61|15258.61|15378.61|15258.61|15373.82|15253.82|10
1646119160000|2022-03-01 07:19:20|15379.4|15259.4|15380.93|15260.93|15380.93|15260.93|15379.4|15259.4|10
1646119170000|2022-03-01 07:19:30|15381.31|15261.31|15383.39|15263.39|15383.39|15263.39|15381.31|15261.31|10
1646119180000|2022-03-01 07:19:40|15384.84|15264.84|15383.56|15263.56|15384.96|15264.96|15383.56|15263.56|10
1646119190000|2022-03-01 07:19:50|15383.91|15263.91|15386.26|15266.26|15386.27|15266.27|15383.91|15263.91|10
1646119200000|2022-03-01 07:20:00|15385.91|15265.91|15382.61|15262.61|15386.94|15266.94|15382.61|15262.61|10
1646119210000|2022-03-01 07:20:10|15382.76|15262.76|15383.22|15263.22|15384.77|15264.77|15382.76|15262.76|10
1646119220000|2022-03-01 07:20:20|15383.89|15263.89|15381.19|15261.19|15383.89|15263.89|15381.19|15261.19|10
1646119230000|2022-03-01 07:20:30|15381.37|15261.37|15380.42|15260.42|15381.37|15261.37|15380.4|15260.4|10
1646119240000|2022-03-01 07:20:40|15380.41|15260.41|15383.5|15263.5|15383.96|15263.96|15380.41|15260.41|10
1646119250000|2022-03-01 07:20:50|15383.73|15263.73|15384.9|15264.9|15385.01|15265.01|15383.73|15263.73|10
1646119260000|2022-03-01 07:21:00|15382.83|15262.83|15379.42|15259.42|15382.99|15262.99|15378.96|15258.96|10
1646119270000|2022-03-01 07:21:10|15379.62|15259.62|15379.33|15259.33|15380.32|15260.32|15379.33|15259.33|9
1646119280000|2022-03-01 07:21:20|15378.56|15258.56|15375.29|15255.29|15378.56|15258.56|15375.29|15255.29|10
1646119290000|2022-03-01 07:21:30|15374.45|15254.45|15372.68|15252.68|15374.45|15254.45|15372.68|15252.68|10
1646119300000|2022-03-01 07:21:40|15372.54|15252.54|15369.51|15249.51|15372.54|15252.54|15369.23|15249.23|10
1646119310000|2022-03-01 07:21:50|15369.3|15249.3|15360.98|15240.98|15369.32|15249.32|15360.98|15240.98|10
1646119320000|2022-03-01 07:22:00|15360.49|15240.49|15355.53|15235.53|15361.12|15241.12|15355.53|15235.53|10
1646119330000|2022-03-01 07:22:10|15355.72|15235.72|15350.07|15230.07|15355.72|15235.72|15350.07|15230.07|9
1646119340000|2022-03-01 07:22:20|15348.43|15228.43|15342.66|15222.66|15348.43|15228.43|15342.66|15222.66|10
1646119350000|2022-03-01 07:22:30|15340.95|15220.95|15331.74|15211.74|15340.95|15220.95|15331.74|15211.74|10
1646119360000|2022-03-01 07:22:40|15331.44|15211.44|15328.18|15208.18|15332.45|15212.45|15328.18|15208.18|9
1646119370000|2022-03-01 07:22:50|15328.43|15208.43|15327.73|15207.73|15328.46|15208.46|15327.73|15207.73|10
1646119380000|2022-03-01 07:23:00|15327.45|15207.45|15326.86|15206.86|15327.77|15207.77|15326.86|15206.86|10
1646119390000|2022-03-01 07:23:10|15326.97|15206.97|15329.52|15209.52|15329.52|15209.52|15326.97|15206.97|10
1646119400000|2022-03-01 07:23:20|15329.61|15209.61|15330.31|15210.31|15330.6|15210.6|15329.61|15209.61|10
1646119410000|2022-03-01 07:23:30|15330.32|15210.32|15333.85|15213.85|15334.67|15214.67|15330.32|15210.32|9
1646119420000|2022-03-01 07:23:40|15333.73|15213.73|15333.11|15213.11|15333.73|15213.73|15333.07|15213.07|9
1646119430000|2022-03-01 07:23:50|15332.68|15212.68|15332.94|15212.94|15333.45|15213.45|15332.55|15212.55|8
1646119440000|2022-03-01 07:24:00|15332.62|15212.62|15331.79|15211.79|15332.62|15212.62|15330.68|15210.68|10
1646119450000|2022-03-01 07:24:10|15332|15212|15333.06|15213.06|15333.23|15213.23|15332|15212|9
1646119460000|2022-03-01 07:24:20|15332.89|15212.89|15329.96|15209.96|15332.89|15212.89|15329.96|15209.96|10
1646119470000|2022-03-01 07:24:30|15329.91|15209.91|15329.92|15209.92|15329.96|15209.96|15328.83|15208.83|9
1646119480000|2022-03-01 07:24:40|15330.05|15210.05|15330.88|15210.88|15330.88|15210.88|15330.04|15210.04|8
1646119490000|2022-03-01 07:24:50|15330.86|15210.86|15331.43|15211.43|15332.42|15212.42|15330.76|15210.76|8
1646119500000|2022-03-01 07:25:00|15331.38|15211.38|15330.5|15210.5|15331.38|15211.38|15330.5|15210.5|9
1646119510000|2022-03-01 07:25:10|15330.41|15210.41|15332.74|15212.74|15332.74|15212.74|15330.41|15210.41|7
1646119520000|2022-03-01 07:25:20|15333.11|15213.11|15331.46|15211.46|15333.27|15213.27|15331.46|15211.46|9
1646119530000|2022-03-01 07:25:30|15331.63|15211.63|15334.69|15214.69|15334.69|15214.69|15331.54|15211.54|10
1646119540000|2022-03-01 07:25:40|15335.75|15215.75|15336.08|15216.08|15336.24|15216.24|15335.75|15215.75|8
1646119550000|2022-03-01 07:25:50|15336.29|15216.29|15337.32|15217.32|15338.27|15218.27|15335.48|15215.48|10
1646119560000|2022-03-01 07:26:00|15337.73|15217.73|15336.81|15216.81|15339.05|15219.05|15336.81|15216.81|10
1646119570000|2022-03-01 07:26:10|15337.21|15217.21|15335.52|15215.52|15337.61|15217.61|15334.76|15214.76|10
1646119580000|2022-03-01 07:26:20|15336.06|15216.06|15337.74|15217.74|15337.74|15217.74|15336|15216|10
1646119590000|2022-03-01 07:26:30|15337.98|15217.98|15338.49|15218.49|15338.61|15218.61|15337.25|15217.25|10
1646119600000|2022-03-01 07:26:40|15338.58|15218.58|15338.78|15218.78|15338.89|15218.89|15338.58|15218.58|8
1646119610000|2022-03-01 07:26:50|15339.01|15219.01|15338.84|15218.84|15339.97|15219.97|15338.84|15218.84|10
1646119620000|2022-03-01 07:27:00|15338.61|15218.61|15338.18|15218.18|15338.61|15218.61|15337.81|15217.81|10
1646119630000|2022-03-01 07:27:10|15338.21|15218.21|15338.68|15218.68|15338.68|15218.68|15337.87|15217.87|9
1646119640000|2022-03-01 07:27:20|15338.59|15218.59|15336.73|15216.73|15338.59|15218.59|15336.73|15216.73|9
1646119650000|2022-03-01 07:27:30|15336.12|15216.12|15334|15214|15336.12|15216.12|15333.92|15213.92|10
1646119660000|2022-03-01 07:27:40|15333.37|15213.37|15332.51|15212.51|15333.37|15213.37|15332.36|15212.36|9
1646119670000|2022-03-01 07:27:50|15332.58|15212.58|15334.63|15214.63|15334.63|15214.63|15332.38|15212.38|10
1646119680000|2022-03-01 07:28:00|15334.48|15214.48|15334.87|15214.87|15334.87|15214.87|15334.48|15214.48|7
1646119690000|2022-03-01 07:28:10|15335.28|15215.28|15335.51|15215.51|15335.51|15215.51|15334.54|15214.54|10
1646119700000|2022-03-01 07:28:20|15335.88|15215.88|15339.39|15219.39|15339.39|15219.39|15335.88|15215.88|10
1646119710000|2022-03-01 07:28:30|15339.95|15219.95|15340.9|15220.9|15343.07|15223.07|15339.95|15219.95|10
1646119720000|2022-03-01 07:28:40|15340.74|15220.74|15339.07|15219.07|15340.74|15220.74|15339.07|15219.07|10
1646119730000|2022-03-01 07:28:50|15339.16|15219.16|15337.54|15217.54|15339.16|15219.16|15337.54|15217.54|10
1646119740000|2022-03-01 07:29:00|15336.48|15216.48|15336.12|15216.12|15337.07|15217.07|15335.87|15215.87|10
1646119750000|2022-03-01 07:29:10|15336.07|15216.07|15338.79|15218.79|15338.79|15218.79|15335.95|15215.95|10
1646119760000|2022-03-01 07:29:20|15338.58|15218.58|15341.46|15221.46|15341.46|15221.46|15338.58|15218.58|10
1646119770000|2022-03-01 07:29:30|15342.4|15222.4|15346.7|15226.7|15346.82|15226.82|15342.4|15222.4|10
1646119780000|2022-03-01 07:29:40|15346.85|15226.85|15346.52|15226.52|15347.08|15227.08|15346.45|15226.45|10
1646119790000|2022-03-01 07:29:50|15346.48|15226.48|15346.19|15226.19|15346.48|15226.48|15345.57|15225.57|10
1646119800000|2022-03-01 07:30:00|15346.14|15226.14|15347.83|15227.83|15348.1|15228.1|15346.14|15226.14|10
1646119810000|2022-03-01 07:30:10|15347.52|15227.52|15344.1|15224.1|15347.52|15227.52|15344.1|15224.1|10
1646119820000|2022-03-01 07:30:20|15343.69|15223.69|15345.11|15225.11|15345.11|15225.11|15343.39|15223.39|10
1646119830000|2022-03-01 07:30:30|15344.64|15224.64|15345.78|15225.78|15345.78|15225.78|15344.64|15224.64|7
1646119840000|2022-03-01 07:30:40|15345.65|15225.65|15349.45|15229.45|15349.45|15229.45|15345.65|15225.65|10
1646119850000|2022-03-01 07:30:50|15350.96|15230.96|15351.72|15231.72|15352.71|15232.71|15350.96|15230.96|10
1646119860000|2022-03-01 07:31:00|15351.73|15231.73|15346.7|15226.7|15351.73|15231.73|15346.7|15226.7|10
1646119870000|2022-03-01 07:31:10|15346.48|15226.48|15345.69|15225.69|15346.48|15226.48|15345.04|15225.04|10
1646119880000|2022-03-01 07:31:20|15345.73|15225.73|15341.51|15221.51|15345.73|15225.73|15341.51|15221.51|9
1646119890000|2022-03-01 07:31:30|15341.45|15221.45|15340.51|15220.51|15341.45|15221.45|15340.51|15220.51|10
1646119900000|2022-03-01 07:31:40|15340.24|15220.24|15341.35|15221.35|15342.5|15222.5|15339.73|15219.73|10
1646119910000|2022-03-01 07:31:50|15341.12|15221.12|15340.04|15220.04|15341.12|15221.12|15339.48|15219.48|10
1646119920000|2022-03-01 07:32:00|15339.29|15219.29|15341.17|15221.17|15341.17|15221.17|15338.75|15218.75|10
1646119930000|2022-03-01 07:32:10|15341.29|15221.29|15340.77|15220.77|15341.29|15221.29|15340.77|15220.77|10
1646119940000|2022-03-01 07:32:20|15341|15221|15338.55|15218.55|15341|15221|15338.55|15218.55|10
1646119950000|2022-03-01 07:32:30|15338.53|15218.53|15337.61|15217.61|15338.56|15218.56|15337.53|15217.53|10
1646119960000|2022-03-01 07:32:40|15337.4|15217.4|15337.69|15217.69|15337.83|15217.83|15337.4|15217.4|10
1646119970000|2022-03-01 07:32:50|15337.7|15217.7|15337.45|15217.45|15337.71|15217.71|15337.14|15217.14|8
1646119980000|2022-03-01 07:33:00|15337.57|15217.57|15337.13|15217.13|15337.57|15217.57|15336.97|15216.97|9
1646119990000|2022-03-01 07:33:10|15337.27|15217.27|15337.29|15217.29|15337.44|15217.44|15336.81|15216.81|10
1646120000000|2022-03-01 07:33:20|15337.46|15217.46|15339.77|15219.77|15339.77|15219.77|15337.46|15217.46|10
1646120010000|2022-03-01 07:33:30|15339.78|15219.78|15340.88|15220.88|15341.3|15221.3|15339.78|15219.78|9
1646120020000|2022-03-01 07:33:40|15340.98|15220.98|15342.69|15222.69|15343.02|15223.02|15340.7|15220.7|9
1646120030000|2022-03-01 07:33:50|15342.57|15222.57|15343.5|15223.5|15343.71|15223.71|15342.46|15222.46|10
1646120040000|2022-03-01 07:34:00|15342.48|15222.48|15342.47|15222.47|15342.48|15222.48|15342.31|15222.31|10
1646120050000|2022-03-01 07:34:10|15342.52|15222.52|15342.37|15222.37|15342.71|15222.71|15342.36|15222.36|9
1646120060000|2022-03-01 07:34:20|15342.03|15222.03|15342.35|15222.35|15342.35|15222.35|15341.71|15221.71|10
1646120070000|2022-03-01 07:34:30|15342.38|15222.38|15342.2|15222.2|15342.45|15222.45|15341.94|15221.94|10
1646120080000|2022-03-01 07:34:40|15342.27|15222.27|15342.69|15222.69|15342.77|15222.77|15342.1|15222.1|9
1646120090000|2022-03-01 07:34:50|15342.88|15222.88|15341.23|15221.23|15342.88|15222.88|15340.86|15220.86|10
1646120100000|2022-03-01 07:35:00|15341.01|15221.01|15342.12|15222.12|15342.29|15222.29|15340.95|15220.95|10
1646120110000|2022-03-01 07:35:10|15342.21|15222.21|15340.02|15220.02|15342.21|15222.21|15340.02|15220.02|10
1646120120000|2022-03-01 07:35:20|15339.93|15219.93|15338.31|15218.31|15339.93|15219.93|15338.31|15218.31|10
1646120130000|2022-03-01 07:35:30|15338.56|15218.56|15339.67|15219.67|15339.69|15219.69|15338.33|15218.33|9
1646120140000|2022-03-01 07:35:40|15340.67|15220.67|15341.24|15221.24|15341.24|15221.24|15340.42|15220.42|10
1646120150000|2022-03-01 07:35:50|15340.06|15220.06|15340.24|15220.24|15340.24|15220.24|15339.69|15219.69|9
1646120160000|2022-03-01 07:36:00|15340.19|15220.19|15340.12|15220.12|15340.46|15220.46|15340.12|15220.12|8
1646120170000|2022-03-01 07:36:10|15340.03|15220.03|15339.75|15219.75|15340.06|15220.06|15339.71|15219.71|9
1646120180000|2022-03-01 07:36:20|15339.69|15219.69|15339.38|15219.38|15340.1|15220.1|15339.32|15219.32|10
1646120190000|2022-03-01 07:36:30|15339.22|15219.22|15340.03|15220.03|15340.03|15220.03|15339.22|15219.22|10
1646120200000|2022-03-01 07:36:40|15339.73|15219.73|15339.26|15219.26|15340.65|15220.65|15339.26|15219.26|10
1646120210000|2022-03-01 07:36:50|15339.34|15219.34|15338.44|15218.44|15339.35|15219.35|15338.29|15218.29|10
1646120220000|2022-03-01 07:37:00|15338.59|15218.59|15337.82|15217.82|15338.59|15218.59|15337.82|15217.82|10
1646120230000|2022-03-01 07:37:10|15337.29|15217.29|15336.55|15216.55|15337.29|15217.29|15336.32|15216.32|8
1646120240000|2022-03-01 07:37:20|15336.71|15216.71|15337.11|15217.11|15337.11|15217.11|15336.69|15216.69|8
1646120250000|2022-03-01 07:37:30|15337.18|15217.18|15337.68|15217.68|15337.68|15217.68|15336.88|15216.88|9
1646120260000|2022-03-01 07:37:40|15339.07|15219.07|15339.55|15219.55|15339.68|15219.68|15339.07|15219.07|10
1646120270000|2022-03-01 07:37:50|15339.06|15219.06|15338.82|15218.82|15339.27|15219.27|15338.81|15218.81|10
1646120280000|2022-03-01 07:38:00|15339.29|15219.29|15339.97|15219.97|15340.99|15220.99|15339.29|15219.29|10
1646120290000|2022-03-01 07:38:10|15339.99|15219.99|15339.41|15219.41|15340.11|15220.11|15339.41|15219.41|10
1646120300000|2022-03-01 07:38:20|15339.69|15219.69|15339.98|15219.98|15339.98|15219.98|15338.9|15218.9|10
1646120310000|2022-03-01 07:38:30|15339.77|15219.77|15338.47|15218.47|15339.77|15219.77|15337.76|15217.76|9
1646120320000|2022-03-01 07:38:40|15338.46|15218.46|15338.48|15218.48|15338.55|15218.55|15338.35|15218.35|8
1646120330000|2022-03-01 07:38:50|15338.52|15218.52|15342.59|15222.59|15342.59|15222.59|15338.52|15218.52|9
1646120340000|2022-03-01 07:39:00|15342.77|15222.77|15349.08|15229.08|15349.08|15229.08|15342.77|15222.77|9
1646120350000|2022-03-01 07:39:10|15348.99|15228.99|15349.78|15229.78|15350.06|15230.06|15348.9|15228.9|10
1646120360000|2022-03-01 07:39:20|15349.68|15229.68|15351.46|15231.46|15351.46|15231.46|15349.68|15229.68|10
1646120370000|2022-03-01 07:39:30|15351.43|15231.43|15354.83|15234.83|15354.83|15234.83|15350.68|15230.68|10
1646120380000|2022-03-01 07:39:40|15354.64|15234.64|15354.54|15234.54|15355.4|15235.4|15354.35|15234.35|10
1646120390000|2022-03-01 07:39:50|15354.89|15234.89|15355.29|15235.29|15355.29|15235.29|15353.5|15233.5|10
1646120400000|2022-03-01 07:40:00|15355.38|15235.38|15353.79|15233.79|15355.66|15235.66|15353.78|15233.78|10
1646120410000|2022-03-01 07:40:10|15353.82|15233.82|15354.56|15234.56|15355.17|15235.17|15353.78|15233.78|10
1646120420000|2022-03-01 07:40:20|15354.83|15234.83|15354.53|15234.53|15355.57|15235.57|15354.53|15234.53|10
1646120430000|2022-03-01 07:40:30|15355.04|15235.04|15356.18|15236.18|15356.3|15236.3|15355.04|15235.04|10
1646120440000|2022-03-01 07:40:40|15355.8|15235.8|15355.96|15235.96|15355.96|15235.96|15355.47|15235.47|10
1646120450000|2022-03-01 07:40:50|15355.86|15235.86|15355.66|15235.66|15355.86|15235.86|15355.49|15235.49|10
1646120460000|2022-03-01 07:41:00|15355.49|15235.49|15356.3|15236.3|15356.3|15236.3|15355|15235|10
1646120470000|2022-03-01 07:41:10|15356.15|15236.15|15358.33|15238.33|15358.64|15238.64|15356.15|15236.15|10
1646120480000|2022-03-01 07:41:20|15358.54|15238.54|15357.58|15237.58|15358.54|15238.54|15357.18|15237.18|10
1646120490000|2022-03-01 07:41:30|15357.45|15237.45|15356.85|15236.85|15357.8|15237.8|15356.85|15236.85|8
1646120500000|2022-03-01 07:41:40|15356.82|15236.82|15354.38|15234.38|15356.82|15236.82|15354.38|15234.38|10
1646120510000|2022-03-01 07:41:50|15353.26|15233.26|15353.09|15233.09|15353.26|15233.26|15352.21|15232.21|9
1646120520000|2022-03-01 07:42:00|15353.08|15233.08|15353.51|15233.51|15353.51|15233.51|15353.08|15233.08|9
1646120530000|2022-03-01 07:42:10|15353.52|15233.52|15354.81|15234.81|15354.84|15234.84|15353.52|15233.52|9
1646120540000|2022-03-01 07:42:20|15354.91|15234.91|15353.82|15233.82|15354.91|15234.91|15353.82|15233.82|10
1646120550000|2022-03-01 07:42:30|15353.96|15233.96|15351.68|15231.68|15353.96|15233.96|15351.68|15231.68|10
1646120560000|2022-03-01 07:42:40|15351.56|15231.56|15351.65|15231.65|15351.83|15231.83|15351.56|15231.56|10
1646120570000|2022-03-01 07:42:50|15351.44|15231.44|15352.34|15232.34|15352.95|15232.95|15351|15231|10
1646120580000|2022-03-01 07:43:00|15352.6|15232.6|15343.08|15223.08|15352.6|15232.6|15343.08|15223.08|10
1646120590000|2022-03-01 07:43:10|15341.58|15221.58|15336.75|15216.75|15341.58|15221.58|15336.75|15216.75|10
1646120600000|2022-03-01 07:43:20|15336.54|15216.54|15332.76|15212.76|15336.54|15216.54|15332.64|15212.64|10
1646120610000|2022-03-01 07:43:30|15332.84|15212.84|15330.43|15210.43|15332.84|15212.84|15330.43|15210.43|10
1646120620000|2022-03-01 07:43:40|15331.1|15211.1|15332.11|15212.11|15332.18|15212.18|15331.1|15211.1|10
1646120630000|2022-03-01 07:43:50|15332.22|15212.22|15328.12|15208.12|15332.25|15212.25|15328.12|15208.12|9
1646120640000|2022-03-01 07:44:00|15327.7|15207.7|15323.83|15203.83|15328.29|15208.29|15323.83|15203.83|9
1646120650000|2022-03-01 07:44:10|15323.4|15203.4|15322.73|15202.73|15323.84|15203.84|15322.73|15202.73|9
1646120660000|2022-03-01 07:44:20|15322.54|15202.54|15318.04|15198.04|15322.54|15202.54|15316.74|15196.74|10
1646120670000|2022-03-01 07:44:30|15316.12|15196.12|15313.87|15193.87|15316.12|15196.12|15313.28|15193.28|10
1646120680000|2022-03-01 07:44:40|15314.32|15194.32|15313.22|15193.22|15314.98|15194.98|15313.22|15193.22|10
1646120690000|2022-03-01 07:44:50|15313.16|15193.16|15312.4|15192.4|15313.16|15193.16|15312.29|15192.29|10
1646120700000|2022-03-01 07:45:00|15312.59|15192.59|15311.78|15191.78|15313.01|15193.01|15311.24|15191.24|10
1646120710000|2022-03-01 07:45:10|15311.72|15191.72|15313.9|15193.9|15313.9|15193.9|15311.26|15191.26|9
1646120720000|2022-03-01 07:45:20|15314.14|15194.14|15316.9|15196.9|15316.9|15196.9|15314.14|15194.14|10
1646120730000|2022-03-01 07:45:30|15317.02|15197.02|15318.09|15198.09|15318.09|15198.09|15315.86|15195.86|10
1646120740000|2022-03-01 07:45:40|15318.58|15198.58|15320.26|15200.26|15320.49|15200.49|15318.58|15198.58|10
1646120750000|2022-03-01 07:45:50|15320.54|15200.54|15321.4|15201.4|15321.41|15201.41|15319.82|15199.82|9
1646120760000|2022-03-01 07:46:00|15321.53|15201.53|15322.34|15202.34|15322.42|15202.42|15321.53|15201.53|8
1646120770000|2022-03-01 07:46:10|15322.38|15202.38|15323.51|15203.51|15323.51|15203.51|15322.26|15202.26|9
1646120780000|2022-03-01 07:46:20|15323.94|15203.94|15325|15205|15325.06|15205.06|15323.88|15203.88|10
1646120790000|2022-03-01 07:46:30|15324.88|15204.88|15328.04|15208.04|15328.06|15208.06|15324.88|15204.88|10
1646120800000|2022-03-01 07:46:40|15328.09|15208.09|15328.04|15208.04|15328.36|15208.36|15327.92|15207.92|9
1646120810000|2022-03-01 07:46:50|15328.25|15208.25|15328.21|15208.21|15328.26|15208.26|15327.85|15207.85|6
1646120820000|2022-03-01 07:47:00|15328.22|15208.22|15327.65|15207.65|15328.22|15208.22|15327.18|15207.18|10
1646120830000|2022-03-01 07:47:10|15327.68|15207.68|15329.47|15209.47|15329.58|15209.58|15327.68|15207.68|10
1646120840000|2022-03-01 07:47:20|15329.92|15209.92|15330.2|15210.2|15330.52|15210.52|15329.92|15209.92|10
1646120850000|2022-03-01 07:47:30|15330.34|15210.34|15330.69|15210.69|15330.76|15210.76|15330.34|15210.34|10
1646120860000|2022-03-01 07:47:40|15330.3|15210.3|15332.16|15212.16|15332.16|15212.16|15330.3|15210.3|10
1646120870000|2022-03-01 07:47:50|15332.17|15212.17|15332.43|15212.43|15332.87|15212.87|15331.84|15211.84|10
1646120880000|2022-03-01 07:48:00|15332.51|15212.51|15330.27|15210.27|15332.9|15212.9|15330.14|15210.14|10
1646120890000|2022-03-01 07:48:10|15330.18|15210.18|15330.79|15210.79|15330.79|15210.79|15330.16|15210.16|10
1646120900000|2022-03-01 07:48:20|15330.8|15210.8|15332.21|15212.21|15332.36|15212.36|15330.63|15210.63|9
1646120910000|2022-03-01 07:48:30|15332.61|15212.61|15330.47|15210.47|15332.61|15212.61|15330.47|15210.47|10
1646120920000|2022-03-01 07:48:40|15330.56|15210.56|15330.27|15210.27|15330.56|15210.56|15329.11|15209.11|10
1646120930000|2022-03-01 07:48:50|15330.17|15210.17|15328.7|15208.7|15330.17|15210.17|15328.7|15208.7|10
1646120940000|2022-03-01 07:49:00|15328.41|15208.41|15328.34|15208.34|15329.11|15209.11|15328.33|15208.33|10
1646120950000|2022-03-01 07:49:10|15328.87|15208.87|15330.22|15210.22|15330.22|15210.22|15327.92|15207.92|9
1646120960000|2022-03-01 07:49:20|15330.15|15210.15|15330.33|15210.33|15330.41|15210.41|15329.48|15209.48|10
1646120970000|2022-03-01 07:49:30|15330.34|15210.34|15330.17|15210.17|15330.53|15210.53|15329.96|15209.96|10
1646120980000|2022-03-01 07:49:40|15330.55|15210.55|15329.97|15209.97|15330.55|15210.55|15329.74|15209.74|10
1646120990000|2022-03-01 07:49:50|15330.5|15210.5|15331.59|15211.59|15331.59|15211.59|15330.5|15210.5|10
1646121000000|2022-03-01 07:50:00|15331.58|15211.58|15331.22|15211.22|15331.58|15211.58|15331.13|15211.13|9
1646121010000|2022-03-01 07:50:10|15331.24|15211.24|15332.29|15212.29|15332.33|15212.33|15331.24|15211.24|8
1646121020000|2022-03-01 07:50:20|15332.22|15212.22|15331.6|15211.6|15332.22|15212.22|15330.27|15210.27|10
1646121030000|2022-03-01 07:50:30|15331.44|15211.44|15332.45|15212.45|15332.69|15212.69|15331.26|15211.26|10
1646121040000|2022-03-01 07:50:40|15332.56|15212.56|15333.02|15213.02|15333.02|15213.02|15332.5|15212.5|10
1646121050000|2022-03-01 07:50:50|15333.04|15213.04|15334.6|15214.6|15334.6|15214.6|15332.94|15212.94|9
1646121060000|2022-03-01 07:51:00|15334.98|15214.98|15334.81|15214.81|15335.43|15215.43|15334.81|15214.81|10
1646121070000|2022-03-01 07:51:10|15335|15215|15336.08|15216.08|15336.47|15216.47|15335|15215|10
1646121080000|2022-03-01 07:51:20|15336.2|15216.2|15337.07|15217.07|15337.07|15217.07|15335.99|15215.99|10
1646121090000|2022-03-01 07:51:30|15337.08|15217.08|15338.13|15218.13|15338.13|15218.13|15336.08|15216.08|7
1646121100000|2022-03-01 07:51:40|15338.22|15218.22|15337.88|15217.88|15338.34|15218.34|15337.88|15217.88|10
1646121110000|2022-03-01 07:51:50|15337.86|15217.86|15341.8|15221.8|15341.8|15221.8|15337.86|15217.86|10
1646121120000|2022-03-01 07:52:00|15342.4|15222.4|15343.6|15223.6|15344.34|15224.34|15342.4|15222.4|10
1646121130000|2022-03-01 07:52:10|15343.75|15223.75|15343.86|15223.86|15344.24|15224.24|15343.75|15223.75|9
1646121140000|2022-03-01 07:52:20|15343.78|15223.78|15344.7|15224.7|15345.04|15225.04|15343.78|15223.78|10
1646121150000|2022-03-01 07:52:30|15344.72|15224.72|15346.97|15226.97|15346.97|15226.97|15344.61|15224.61|10
1646121160000|2022-03-01 07:52:40|15348.04|15228.04|15349.73|15229.73|15350.06|15230.06|15348.04|15228.04|9
1646121170000|2022-03-01 07:52:50|15350.07|15230.07|15352.21|15232.21|15352.21|15232.21|15350.07|15230.07|10
1646121180000|2022-03-01 07:53:00|15351.7|15231.7|15351.5|15231.5|15352.04|15232.04|15350.81|15230.81|10
1646121190000|2022-03-01 07:53:10|15351.53|15231.53|15351.99|15231.99|15352.23|15232.23|15351.49|15231.49|10
1646121200000|2022-03-01 07:53:20|15351.85|15231.85|15352.61|15232.61|15352.61|15232.61|15351.17|15231.17|10
1646121210000|2022-03-01 07:53:30|15352.73|15232.73|15353.5|15233.5|15353.57|15233.57|15352.54|15232.54|10
1646121220000|2022-03-01 07:53:40|15353.59|15233.59|15354.83|15234.83|15354.83|15234.83|15353.59|15233.59|10
1646121230000|2022-03-01 07:53:50|15355.25|15235.25|15360.19|15240.19|15360.19|15240.19|15355.23|15235.23|9
1646121240000|2022-03-01 07:54:00|15360.37|15240.37|15362.25|15242.25|15362.67|15242.67|15360.02|15240.02|10
1646121250000|2022-03-01 07:54:10|15362.12|15242.12|15363.04|15243.04|15363.71|15243.71|15362.12|15242.12|9
1646121260000|2022-03-01 07:54:20|15363|15243|15362.61|15242.61|15363.06|15243.06|15362.26|15242.26|7
1646121270000|2022-03-01 07:54:30|15362.13|15242.13|15359.87|15239.87|15362.49|15242.49|15359.87|15239.87|9
1646121280000|2022-03-01 07:54:40|15360.04|15240.04|15360.78|15240.78|15361.5|15241.5|15360.04|15240.04|9
1646121290000|2022-03-01 07:54:50|15360.49|15240.49|15359|15239|15360.49|15240.49|15359|15239|9
1646121300000|2022-03-01 07:55:00|15359.1|15239.1|15360.85|15240.85|15360.85|15240.85|15359.02|15239.02|9
1646121310000|2022-03-01 07:55:10|15361.12|15241.12|15360.51|15240.51|15361.12|15241.12|15360.12|15240.12|10
1646121320000|2022-03-01 07:55:20|15360.26|15240.26|15359.21|15239.21|15361.08|15241.08|15359.21|15239.21|10
1646121330000|2022-03-01 07:55:30|15359.28|15239.28|15359.41|15239.41|15359.41|15239.41|15358.61|15238.61|10
1646121340000|2022-03-01 07:55:40|15359.9|15239.9|15362.3|15242.3|15362.43|15242.43|15359.9|15239.9|9
1646121350000|2022-03-01 07:55:50|15362.6|15242.6|15363.66|15243.66|15363.66|15243.66|15362.6|15242.6|9
1646121360000|2022-03-01 07:56:00|15363.81|15243.81|15368.33|15248.33|15368.55|15248.55|15363.81|15243.81|10
1646121370000|2022-03-01 07:56:10|15368.8|15248.8|15371.12|15251.12|15371.12|15251.12|15368.8|15248.8|9
1646121380000|2022-03-01 07:56:20|15371.78|15251.78|15371.52|15251.52|15372.58|15252.58|15371.52|15251.52|10
1646121390000|2022-03-01 07:56:30|15370.03|15250.03|15370.68|15250.68|15371.13|15251.13|15370.03|15250.03|10
1646121400000|2022-03-01 07:56:40|15371.26|15251.26|15372.46|15252.46|15372.54|15252.54|15371.26|15251.26|10
1646121410000|2022-03-01 07:56:50|15372.63|15252.63|15374.65|15254.65|15374.65|15254.65|15372.49|15252.49|10
1646121420000|2022-03-01 07:57:00|15375.25|15255.25|15376.88|15256.88|15377.12|15257.12|15375.25|15255.25|9
1646121430000|2022-03-01 07:57:10|15376.35|15256.35|15375.31|15255.31|15376.42|15256.42|15375.19|15255.19|10
1646121440000|2022-03-01 07:57:20|15375.33|15255.33|15374.53|15254.53|15375.49|15255.49|15374.4|15254.4|10
1646121450000|2022-03-01 07:57:30|15374.57|15254.57|15375.93|15255.93|15376.08|15256.08|15374.42|15254.42|10
1646121460000|2022-03-01 07:57:40|15375.61|15255.61|15375.35|15255.35|15375.86|15255.86|15375.26|15255.26|9
1646121470000|2022-03-01 07:57:50|15376.18|15256.18|15376.09|15256.09|15376.91|15256.91|15375.94|15255.94|10
1646121480000|2022-03-01 07:58:00|15375.75|15255.75|15370.51|15250.51|15375.75|15255.75|15370.51|15250.51|10
1646121490000|2022-03-01 07:58:10|15370.28|15250.28|15370.06|15250.06|15370.28|15250.28|15369.72|15249.72|9
1646121500000|2022-03-01 07:58:20|15370.03|15250.03|15369.87|15249.87|15370.15|15250.15|15369.29|15249.29|8
1646121510000|2022-03-01 07:58:30|15369.9|15249.9|15370.58|15250.58|15370.58|15250.58|15369.83|15249.83|10
1646121520000|2022-03-01 07:58:40|15370.7|15250.7|15370.69|15250.69|15371.29|15251.29|15369.82|15249.82|8
1646121530000|2022-03-01 07:58:50|15370.94|15250.94|15372.49|15252.49|15372.58|15252.58|15370.94|15250.94|10
1646121540000|2022-03-01 07:59:00|15372.46|15252.46|15373.72|15253.72|15373.72|15253.72|15372.41|15252.41|8
1646121550000|2022-03-01 07:59:10|15373.48|15253.48|15373.1|15253.1|15373.77|15253.77|15373.01|15253.01|10
1646121560000|2022-03-01 07:59:20|15372.87|15252.87|15372.84|15252.84|15373.02|15253.02|15372.42|15252.42|10
1646121570000|2022-03-01 07:59:30|15372.71|15252.71|15374.46|15254.46|15374.46|15254.46|15372.71|15252.71|10
1646121580000|2022-03-01 07:59:40|15375.81|15255.81|15377.84|15257.84|15377.84|15257.84|15375.81|15255.81|10
1646121590000|2022-03-01 07:59:50|15377.45|15257.45|15377.04|15257.04|15377.97|15257.97|15377|15257|10
1646121600000|2022-03-01 08:00:00|15377.15|15257.15|15377.44|15257.44|15377.82|15257.82|15376.79|15256.79|10
1646121610000|2022-03-01 08:00:10|15377.31|15257.31|15376.54|15256.54|15377.72|15257.72|15376.54|15256.54|10
1646121620000|2022-03-01 08:00:20|15376.76|15256.76|15376.11|15256.11|15377.04|15257.04|15376.09|15256.09|10
1646121630000|2022-03-01 08:00:30|15377.18|15257.18|15381.06|15261.06|15381.06|15261.06|15377.18|15257.18|9
1646121640000|2022-03-01 08:00:40|15381.36|15261.36|15381.78|15261.78|15382.24|15262.24|15380.91|15260.91|10
1646121650000|2022-03-01 08:00:50|15381.66|15261.66|15382.28|15262.28|15382.36|15262.36|15381.66|15261.66|9
1646121660000|2022-03-01 08:01:00|15382.32|15262.32|15380.84|15260.84|15382.32|15262.32|15380.48|15260.48|10
1646121670000|2022-03-01 08:01:10|15380.77|15260.77|15384.64|15264.64|15384.64|15264.64|15380.77|15260.77|10
1646121680000|2022-03-01 08:01:20|15385.9|15265.9|15386.79|15266.79|15386.79|15266.79|15385.48|15265.48|9
1646121690000|2022-03-01 08:01:30|15387.5|15267.5|15384.92|15264.92|15387.5|15267.5|15384.92|15264.92|10
1646121700000|2022-03-01 08:01:40|15384.54|15264.54|15383.73|15263.73|15384.59|15264.59|15383.73|15263.73|10
1646121710000|2022-03-01 08:01:50|15383.66|15263.66|15383.8|15263.8|15385.7|15265.7|15382.97|15262.97|10
1646121720000|2022-03-01 08:02:00|15384.01|15264.01|15382.64|15262.64|15384.73|15264.73|15382.64|15262.64|10
1646121730000|2022-03-01 08:02:10|15382.52|15262.52|15385.35|15265.35|15385.35|15265.35|15382.52|15262.52|10
1646121740000|2022-03-01 08:02:20|15385.44|15265.44|15387.92|15267.92|15387.92|15267.92|15385.44|15265.44|10
1646121750000|2022-03-01 08:02:30|15387.73|15267.73|15392.28|15272.28|15392.28|15272.28|15387.73|15267.73|10
1646121760000|2022-03-01 08:02:40|15391.99|15271.99|15393.45|15273.45|15393.45|15273.45|15391.61|15271.61|9
1646121770000|2022-03-01 08:02:50|15394.02|15274.02|15392.5|15272.5|15394.72|15274.72|15391.41|15271.41|10
1646121780000|2022-03-01 08:03:00|15392.35|15272.35|15389.73|15269.73|15393.26|15273.26|15389.73|15269.73|10
1646121790000|2022-03-01 08:03:10|15388.18|15268.18|15391.89|15271.89|15391.89|15271.89|15387.79|15267.79|10
1646121800000|2022-03-01 08:03:20|15392.12|15272.12|15395.16|15275.16|15395.33|15275.33|15392.12|15272.12|10
1646121810000|2022-03-01 08:03:30|15395.49|15275.49|15398.81|15278.81|15398.81|15278.81|15395.49|15275.49|10
1646121820000|2022-03-01 08:03:40|15398.83|15278.83|15400.76|15280.76|15400.78|15280.78|15398.83|15278.83|9
1646121830000|2022-03-01 08:03:50|15400.86|15280.86|15401.83|15281.83|15401.83|15281.83|15400.86|15280.86|10
1646121840000|2022-03-01 08:04:00|15402.06|15282.06|15401.63|15281.63|15402.06|15282.06|15401.06|15281.06|10
1646121850000|2022-03-01 08:04:10|15401.7|15281.7|15404.59|15284.59|15404.99|15284.99|15401.7|15281.7|10
1646121860000|2022-03-01 08:04:20|15404.33|15284.33|15404.24|15284.24|15404.33|15284.33|15403.6|15283.6|9
1646121870000|2022-03-01 08:04:30|15405.07|15285.07|15406.08|15286.08|15406.08|15286.08|15405.07|15285.07|10
1646121880000|2022-03-01 08:04:40|15406.03|15286.03|15406.77|15286.77|15407.73|15287.73|15406.03|15286.03|10
1646121890000|2022-03-01 08:04:50|15407.48|15287.48|15412.78|15292.78|15412.78|15292.78|15407.32|15287.32|10
1646121900000|2022-03-01 08:05:00|15413.13|15293.13|15412.85|15292.85|15413.36|15293.36|15412.34|15292.34|10
1646121910000|2022-03-01 08:05:10|15413.02|15293.02|15412.6|15292.6|15413.86|15293.86|15412.6|15292.6|10
1646121920000|2022-03-01 08:05:20|15412.47|15292.47|15410.27|15290.27|15412.47|15292.47|15410.27|15290.27|10
1646121930000|2022-03-01 08:05:30|15409.74|15289.74|15407.72|15287.72|15409.74|15289.74|15407.35|15287.35|10
1646121940000|2022-03-01 08:05:40|15407.85|15287.85|15408.35|15288.35|15408.45|15288.45|15406.32|15286.32|10
1646121950000|2022-03-01 08:05:50|15408.47|15288.47|15407.52|15287.52|15408.59|15288.59|15407.52|15287.52|10
1646121960000|2022-03-01 08:06:00|15407.63|15287.63|15406.6|15286.6|15407.63|15287.63|15406.16|15286.16|10
1646121970000|2022-03-01 08:06:10|15406.59|15286.59|15408.51|15288.51|15408.55|15288.55|15406.59|15286.59|9
1646121980000|2022-03-01 08:06:20|15408.99|15288.99|15408.29|15288.29|15409.35|15289.35|15407.8|15287.8|10
1646121990000|2022-03-01 08:06:30|15408.5|15288.5|15410.37|15290.37|15410.57|15290.57|15408.47|15288.47|10
1646122000000|2022-03-01 08:06:40|15410.32|15290.32|15408.22|15288.22|15410.4|15290.4|15408.22|15288.22|10
1646122010000|2022-03-01 08:06:50|15408.02|15288.02|15406.61|15286.61|15408.15|15288.15|15406.61|15286.61|10
1646122020000|2022-03-01 08:07:00|15406.16|15286.16|15408.24|15288.24|15408.24|15288.24|15406.16|15286.16|8
1646122030000|2022-03-01 08:07:10|15408.48|15288.48|15410.78|15290.78|15410.95|15290.95|15408.48|15288.48|10
1646122040000|2022-03-01 08:07:20|15410.56|15290.56|15411.42|15291.42|15411.42|15291.42|15410.52|15290.52|10
1646122050000|2022-03-01 08:07:30|15411.1|15291.1|15411.51|15291.51|15411.62|15291.62|15410.19|15290.19|10
1646122060000|2022-03-01 08:07:40|15412.84|15292.84|15414.18|15294.18|15414.82|15294.82|15412.84|15292.84|10
1646122070000|2022-03-01 08:07:50|15413.51|15293.51|15412.11|15292.11|15413.51|15293.51|15412.11|15292.11|10
1646122080000|2022-03-01 08:08:00|15410.99|15290.99|15408.06|15288.06|15410.99|15290.99|15407.77|15287.77|10
1646122090000|2022-03-01 08:08:10|15407.89|15287.89|15405.76|15285.76|15407.89|15287.89|15405.76|15285.76|10
1646122100000|2022-03-01 08:08:20|15406.64|15286.64|15403.38|15283.38|15407.07|15287.07|15403.38|15283.38|10
1646122110000|2022-03-01 08:08:30|15403.27|15283.27|15395.39|15275.39|15403.27|15283.27|15395.39|15275.39|10
1646122120000|2022-03-01 08:08:40|15393.28|15273.28|15390.55|15270.55|15393.42|15273.42|15390.55|15270.55|9
1646122130000|2022-03-01 08:08:50|15390.7|15270.7|15386.88|15266.88|15390.7|15270.7|15386.88|15266.88|10
1646122140000|2022-03-01 08:09:00|15385.72|15265.72|15386.6|15266.6|15386.6|15266.6|15384.49|15264.49|10
1646122150000|2022-03-01 08:09:10|15387.2|15267.2|15389.81|15269.81|15389.81|15269.81|15387.2|15267.2|9
1646122160000|2022-03-01 08:09:20|15389.88|15269.88|15395.35|15275.35|15395.98|15275.98|15389.88|15269.88|10
1646122170000|2022-03-01 08:09:30|15394.59|15274.59|15389.1|15269.1|15394.59|15274.59|15388.87|15268.87|10
1646122180000|2022-03-01 08:09:40|15389.45|15269.45|15390.75|15270.75|15390.84|15270.84|15389.39|15269.39|10
1646122190000|2022-03-01 08:09:50|15390.56|15270.56|15389.68|15269.68|15390.56|15270.56|15389.68|15269.68|10
1646122200000|2022-03-01 08:10:00|15389.37|15269.37|15388.37|15268.37|15389.42|15269.42|15388.37|15268.37|10
1646122210000|2022-03-01 08:10:10|15388.31|15268.31|15387.27|15267.27|15388.87|15268.87|15387.27|15267.27|10
1646122220000|2022-03-01 08:10:20|15387.28|15267.28|15387.59|15267.59|15387.68|15267.68|15386.72|15266.72|10
1646122230000|2022-03-01 08:10:30|15387.64|15267.64|15387.22|15267.22|15387.79|15267.79|15386.92|15266.92|10
1646122240000|2022-03-01 08:10:40|15387.2|15267.2|15387.7|15267.7|15388.02|15268.02|15386.95|15266.95|10
1646122250000|2022-03-01 08:10:50|15386.49|15266.49|15386.93|15266.93|15387.62|15267.62|15386.49|15266.49|10
1646122260000|2022-03-01 08:11:00|15386.89|15266.89|15386.08|15266.08|15386.94|15266.94|15386.08|15266.08|10
1646122270000|2022-03-01 08:11:10|15385.83|15265.83|15384.57|15264.57|15386|15266|15384.57|15264.57|10
1646122280000|2022-03-01 08:11:20|15384.39|15264.39|15385.28|15265.28|15385.28|15265.28|15384.11|15264.11|10
1646122290000|2022-03-01 08:11:30|15385.14|15265.14|15384.16|15264.16|15385.14|15265.14|15383.87|15263.87|10
1646122300000|2022-03-01 08:11:40|15384.47|15264.47|15385.42|15265.42|15385.42|15265.42|15383.86|15263.86|10
1646122310000|2022-03-01 08:11:50|15385.74|15265.74|15385.82|15265.82|15386.19|15266.19|15385.74|15265.74|10
1646122320000|2022-03-01 08:12:00|15386.35|15266.35|15386.69|15266.69|15386.69|15266.69|15386.04|15266.04|10
1646122330000|2022-03-01 08:12:10|15387.53|15267.53|15388.33|15268.33|15388.33|15268.33|15387.15|15267.15|10
1646122340000|2022-03-01 08:12:20|15388.68|15268.68|15388.41|15268.41|15389.41|15269.41|15388.41|15268.41|10
1646122350000|2022-03-01 08:12:30|15388.34|15268.34|15387.56|15267.56|15388.57|15268.57|15387.56|15267.56|10
1646122360000|2022-03-01 08:12:40|15387.65|15267.65|15386.47|15266.47|15387.9|15267.9|15386.47|15266.47|10
1646122370000|2022-03-01 08:12:50|15386.15|15266.15|15387.3|15267.3|15387.3|15267.3|15385.72|15265.72|10
1646122380000|2022-03-01 08:13:00|15387.94|15267.94|15389.25|15269.25|15390.27|15270.27|15387.94|15267.94|10
1646122390000|2022-03-01 08:13:10|15389.16|15269.16|15387.31|15267.31|15389.26|15269.26|15387.31|15267.31|10
1646122400000|2022-03-01 08:13:20|15388.31|15268.31|15389.43|15269.43|15390.4|15270.4|15388.31|15268.31|10
1646122410000|2022-03-01 08:13:30|15388.52|15268.52|15385.16|15265.16|15388.52|15268.52|15385.05|15265.05|10
1646122420000|2022-03-01 08:13:40|15384.9|15264.9|15384.11|15264.11|15385.15|15265.15|15383.88|15263.88|9
1646122430000|2022-03-01 08:13:50|15384.15|15264.15|15382.41|15262.41|15384.26|15264.26|15382.41|15262.41|10
1646122440000|2022-03-01 08:14:00|15381.33|15261.33|15377.76|15257.76|15381.33|15261.33|15377.76|15257.76|10
1646122450000|2022-03-01 08:14:10|15377.01|15257.01|15376.05|15256.05|15377.01|15257.01|15375.25|15255.25|10
1646122460000|2022-03-01 08:14:20|15376.48|15256.48|15377|15257|15377|15257|15376.48|15256.48|10
1646122470000|2022-03-01 08:14:30|15377.22|15257.22|15377.76|15257.76|15377.76|15257.76|15376.67|15256.67|9
1646122480000|2022-03-01 08:14:40|15378.31|15258.31|15379.62|15259.62|15379.62|15259.62|15378.31|15258.31|9
1646122490000|2022-03-01 08:14:50|15380|15260|15381.71|15261.71|15381.71|15261.71|15380|15260|10
1646122500000|2022-03-01 08:15:00|15381.63|15261.63|15382.76|15262.76|15382.88|15262.88|15381.63|15261.63|10
1646122510000|2022-03-01 08:15:10|15383|15263|15382.41|15262.41|15383|15263|15382.41|15262.41|10
1646122520000|2022-03-01 08:15:20|15382.44|15262.44|15382.84|15262.84|15382.84|15262.84|15380.93|15260.93|10
1646122530000|2022-03-01 08:15:30|15383.42|15263.42|15378.99|15258.99|15383.42|15263.42|15378.99|15258.99|10
1646122540000|2022-03-01 08:15:40|15378.21|15258.21|15378.48|15258.48|15378.48|15258.48|15376.49|15256.49|10
1646122550000|2022-03-01 08:15:50|15378.74|15258.74|15377.41|15257.41|15378.74|15258.74|15377.27|15257.27|9
1646122560000|2022-03-01 08:16:00|15377.77|15257.77|15378.21|15258.21|15378.42|15258.42|15377.77|15257.77|10
1646122570000|2022-03-01 08:16:10|15377.87|15257.87|15376.47|15256.47|15378.69|15258.69|15376.47|15256.47|10
1646122580000|2022-03-01 08:16:20|15375.57|15255.57|15371.46|15251.46|15375.57|15255.57|15371.46|15251.46|10
1646122590000|2022-03-01 08:16:30|15371.41|15251.41|15371.43|15251.43|15372.29|15252.29|15371.22|15251.22|9
1646122600000|2022-03-01 08:16:40|15371.44|15251.44|15372.07|15252.07|15372.22|15252.22|15371.44|15251.44|10
1646122610000|2022-03-01 08:16:50|15371.74|15251.74|15373.95|15253.95|15373.95|15253.95|15371.63|15251.63|10
1646122620000|2022-03-01 08:17:00|15373.85|15253.85|15374.16|15254.16|15374.16|15254.16|15373.32|15253.32|10
1646122630000|2022-03-01 08:17:10|15373.67|15253.67|15371.57|15251.57|15374.06|15254.06|15371.24|15251.24|10
1646122640000|2022-03-01 08:17:20|15371.65|15251.65|15370.7|15250.7|15371.91|15251.91|15370.7|15250.7|9
1646122650000|2022-03-01 08:17:30|15370.83|15250.83|15372.72|15252.72|15372.72|15252.72|15370.28|15250.28|10
1646122660000|2022-03-01 08:17:40|15372.57|15252.57|15374.38|15254.38|15374.38|15254.38|15372.57|15252.57|10
1646122670000|2022-03-01 08:17:50|15374.64|15254.64|15377.02|15257.02|15377.02|15257.02|15374.64|15254.64|10
1646122680000|2022-03-01 08:18:00|15377.08|15257.08|15376.25|15256.25|15377.31|15257.31|15375.99|15255.99|10
1646122690000|2022-03-01 08:18:10|15376.78|15256.78|15377.43|15257.43|15377.51|15257.51|15376.32|15256.32|10
1646122700000|2022-03-01 08:18:20|15377.56|15257.56|15377.53|15257.53|15377.79|15257.79|15377.53|15257.53|9
1646122710000|2022-03-01 08:18:30|15377.57|15257.57|15381.24|15261.24|15381.24|15261.24|15377.57|15257.57|10
1646122720000|2022-03-01 08:18:40|15381.37|15261.37|15381.95|15261.95|15382|15262|15381.11|15261.11|6
1646122730000|2022-03-01 08:18:50|15382.39|15262.39|15385.28|15265.28|15385.28|15265.28|15382.39|15262.39|9
1646122740000|2022-03-01 08:19:00|15384.78|15264.78|15387.33|15267.33|15387.33|15267.33|15384.24|15264.24|9
1646122750000|2022-03-01 08:19:10|15387.53|15267.53|15390.17|15270.17|15390.22|15270.22|15387.53|15267.53|10
1646122760000|2022-03-01 08:19:20|15390.18|15270.18|15392.97|15272.97|15392.97|15272.97|15390.17|15270.17|10
1646122770000|2022-03-01 08:19:30|15392.92|15272.92|15393.08|15273.08|15393.24|15273.24|15392.82|15272.82|10
1646122780000|2022-03-01 08:19:40|15393.01|15273.01|15393.74|15273.74|15393.74|15273.74|15393.01|15273.01|9
1646122790000|2022-03-01 08:19:50|15393.75|15273.75|15393.76|15273.76|15393.83|15273.83|15392.76|15272.76|10
1646122800000|2022-03-01 08:20:00|15393.88|15273.88|15392.47|15272.47|15393.88|15273.88|15392.47|15272.47|9
1646122810000|2022-03-01 08:20:10|15392.19|15272.19|15390.21|15270.21|15392.19|15272.19|15390.21|15270.21|10
1646122820000|2022-03-01 08:20:20|15389.58|15269.58|15390.46|15270.46|15390.46|15270.46|15389.58|15269.58|9
1646122830000|2022-03-01 08:20:30|15390.06|15270.06|15390.95|15270.95|15391.44|15271.44|15390.06|15270.06|10
1646122840000|2022-03-01 08:20:40|15390.98|15270.98|15390.75|15270.75|15391.04|15271.04|15390.23|15270.23|9
1646122850000|2022-03-01 08:20:50|15390.73|15270.73|15394.95|15274.95|15394.95|15274.95|15390.73|15270.73|10
1646122860000|2022-03-01 08:21:00|15395.93|15275.93|15398.23|15278.23|15398.52|15278.52|15395.55|15275.55|10
1646122870000|2022-03-01 08:21:10|15398.41|15278.41|15396.75|15276.75|15398.58|15278.58|15396.75|15276.75|10
1646122880000|2022-03-01 08:21:20|15395.69|15275.69|15397.11|15277.11|15397.11|15277.11|15395.69|15275.69|10
1646122890000|2022-03-01 08:21:30|15397.39|15277.39|15399.41|15279.41|15399.41|15279.41|15397.39|15277.39|9
1646122900000|2022-03-01 08:21:40|15399.55|15279.55|15399.45|15279.45|15399.57|15279.57|15399.12|15279.12|10
1646122910000|2022-03-01 08:21:50|15399.74|15279.74|15403.35|15283.35|15403.35|15283.35|15399.71|15279.71|10
1646122920000|2022-03-01 08:22:00|15403.37|15283.37|15398.19|15278.19|15405.08|15285.08|15398.15|15278.15|10
1646122930000|2022-03-01 08:22:10|15402.67|15282.67|15415.3|15295.3|15415.3|15295.3|15401.1|15281.1|10
1646122940000|2022-03-01 08:22:20|15417.82|15297.82|15421.12|15301.12|15423.43|15303.43|15417.82|15297.82|10
1646122950000|2022-03-01 08:22:30|15423.04|15303.04|15406.51|15286.51|15423.04|15303.04|15406.51|15286.51|10
1646122960000|2022-03-01 08:22:40|15405.71|15285.71|15396.72|15276.72|15405.76|15285.76|15396.72|15276.72|10
1646122970000|2022-03-01 08:22:50|15396.44|15276.44|15384.78|15264.78|15396.44|15276.44|15384.78|15264.78|10
1646122980000|2022-03-01 08:23:00|15384.38|15264.38|15377.48|15257.48|15384.38|15264.38|15377.48|15257.48|10
1646122990000|2022-03-01 08:23:10|15376.96|15256.96|15367.14|15247.14|15376.96|15256.96|15367.14|15247.14|10
1646123000000|2022-03-01 08:23:20|15364.01|15244.01|15361.58|15241.58|15364.01|15244.01|15361.58|15241.58|10
1646123010000|2022-03-01 08:23:30|15361.35|15241.35|15346.02|15226.02|15361.35|15241.35|15346.02|15226.02|10
1646123020000|2022-03-01 08:23:40|15345.89|15225.89|15344.13|15224.13|15346.91|15226.91|15343.84|15223.84|10
1646123030000|2022-03-01 08:23:50|15343.91|15223.91|15345.4|15225.4|15345.4|15225.4|15343.84|15223.84|10
1646123040000|2022-03-01 08:24:00|15345.52|15225.52|15345.02|15225.02|15346.49|15226.49|15345.02|15225.02|10
1646123050000|2022-03-01 08:24:10|15345.06|15225.06|15343.07|15223.07|15345.06|15225.06|15342.76|15222.76|9
1646123060000|2022-03-01 08:24:20|15342.65|15222.65|15344.6|15224.6|15344.6|15224.6|15341.6|15221.6|10
1646123070000|2022-03-01 08:24:30|15345.4|15225.4|15348.38|15228.38|15348.38|15228.38|15345.4|15225.4|10
1646123080000|2022-03-01 08:24:40|15348.11|15228.11|15350.1|15230.1|15350.58|15230.58|15348.11|15228.11|10
1646123090000|2022-03-01 08:24:50|15350.08|15230.08|15346.83|15226.83|15350.08|15230.08|15346.83|15226.83|8
1646123100000|2022-03-01 08:25:00|15346.59|15226.59|15344.41|15224.41|15346.59|15226.59|15344.35|15224.35|8
1646123110000|2022-03-01 08:25:10|15340.39|15220.39|15333.28|15213.28|15341|15221|15333.28|15213.28|10
1646123120000|2022-03-01 08:25:20|15332.42|15212.42|15325.34|15205.34|15332.42|15212.42|15325.34|15205.34|10
1646123130000|2022-03-01 08:25:30|15325.46|15205.46|15317.67|15197.67|15325.46|15205.46|15317.25|15197.25|10
1646123140000|2022-03-01 08:25:40|15317.53|15197.53|15315.91|15195.91|15317.84|15197.84|15315.63|15195.63|10
1646123150000|2022-03-01 08:25:50|15317.28|15197.28|15317.51|15197.51|15318.77|15198.77|15317.28|15197.28|9
1646123160000|2022-03-01 08:26:00|15317.57|15197.57|15317.36|15197.36|15317.78|15197.78|15316.95|15196.95|10
1646123170000|2022-03-01 08:26:10|15317.39|15197.39|15324.23|15204.23|15324.23|15204.23|15317.39|15197.39|9
1646123180000|2022-03-01 08:26:20|15324.31|15204.31|15327.2|15207.2|15327.2|15207.2|15324.31|15204.31|10
1646123190000|2022-03-01 08:26:30|15327.28|15207.28|15330.73|15210.73|15330.73|15210.73|15326.41|15206.41|10
1646123200000|2022-03-01 08:26:40|15331.37|15211.37|15332.65|15212.65|15332.65|15212.65|15331.37|15211.37|7
1646123210000|2022-03-01 08:26:50|15333.33|15213.33|15332.75|15212.75|15333.8|15213.8|15332.48|15212.48|9
1646123220000|2022-03-01 08:27:00|15333.09|15213.09|15332.6|15212.6|15333.09|15213.09|15331.88|15211.88|9
1646123230000|2022-03-01 08:27:10|15332.99|15212.99|15334.19|15214.19|15334.23|15214.23|15332.91|15212.91|10
1646123240000|2022-03-01 08:27:20|15334.82|15214.82|15335.19|15215.19|15336|15216|15334.52|15214.52|10
1646123250000|2022-03-01 08:27:30|15335.27|15215.27|15335.19|15215.19|15335.38|15215.38|15334.79|15214.79|10
1646123260000|2022-03-01 08:27:40|15334.63|15214.63|15335.15|15215.15|15335.15|15215.15|15333.36|15213.36|10
1646123270000|2022-03-01 08:27:50|15334.09|15214.09|15336.5|15216.5|15336.63|15216.63|15333.83|15213.83|10
1646123280000|2022-03-01 08:28:00|15337.65|15217.65|15342.83|15222.83|15342.83|15222.83|15337.65|15217.65|10
1646123290000|2022-03-01 08:28:10|15342.75|15222.75|15348.1|15228.1|15348.1|15228.1|15341.77|15221.77|9
1646123300000|2022-03-01 08:28:20|15352.78|15232.78|15354.11|15234.11|15354.11|15234.11|15352.58|15232.58|10
1646123310000|2022-03-01 08:28:30|15354.1|15234.1|15354.29|15234.29|15354.75|15234.75|15353.86|15233.86|10
1646123320000|2022-03-01 08:28:40|15354.61|15234.61|15355.02|15235.02|15355.42|15235.42|15354.61|15234.61|10
1646123330000|2022-03-01 08:28:50|15355.14|15235.14|15357.44|15237.44|15357.44|15237.44|15355.14|15235.14|9
1646123340000|2022-03-01 08:29:00|15358.08|15238.08|15361.81|15241.81|15362.33|15242.33|15358.08|15238.08|10
1646123350000|2022-03-01 08:29:10|15361.8|15241.8|15361.59|15241.59|15361.81|15241.81|15360.51|15240.51|10
1646123360000|2022-03-01 08:29:20|15362.08|15242.08|15360.7|15240.7|15362.25|15242.25|15360.15|15240.15|10
1646123370000|2022-03-01 08:29:30|15360.48|15240.48|15361.47|15241.47|15361.77|15241.77|15360.48|15240.48|10
1646123380000|2022-03-01 08:29:40|15361.24|15241.24|15361.14|15241.14|15361.8|15241.8|15361.14|15241.14|9
1646123390000|2022-03-01 08:29:50|15361.09|15241.09|15370.85|15250.85|15370.85|15250.85|15361.09|15241.09|9
1646123400000|2022-03-01 08:30:00|15371.57|15251.57|15377.36|15257.36|15377.36|15257.36|15371.57|15251.57|10
1646123410000|2022-03-01 08:30:10|15377.24|15257.24|15376.61|15256.61|15378.2|15258.2|15376.61|15256.61|8
1646123420000|2022-03-01 08:30:20|15375.93|15255.93|15375.94|15255.94|15377.42|15257.42|15375.93|15255.93|9
1646123430000|2022-03-01 08:30:30|15375.54|15255.54|15375.64|15255.64|15375.86|15255.86|15372.14|15252.14|10
1646123440000|2022-03-01 08:30:40|15375.49|15255.49|15375.74|15255.74|15375.75|15255.75|15374.79|15254.79|9
1646123450000|2022-03-01 08:30:50|15376.11|15256.11|15373.84|15253.84|15376.11|15256.11|15373.84|15253.84|10
1646123460000|2022-03-01 08:31:00|15374.02|15254.02|15373.46|15253.46|15374.11|15254.11|15373.12|15253.12|10
1646123470000|2022-03-01 08:31:10|15373.63|15253.63|15366.66|15246.66|15374.53|15254.53|15366.66|15246.66|10
1646123480000|2022-03-01 08:31:20|15366.19|15246.19|15362.76|15242.76|15366.27|15246.27|15362.76|15242.76|10
1646123490000|2022-03-01 08:31:30|15362.72|15242.72|15361.95|15241.95|15363.23|15243.23|15361.95|15241.95|10
1646123500000|2022-03-01 08:31:40|15362.4|15242.4|15360.89|15240.89|15363.18|15243.18|15360.89|15240.89|9
1646123510000|2022-03-01 08:31:50|15360.56|15240.56|15361.48|15241.48|15361.48|15241.48|15360.43|15240.43|10
1646123520000|2022-03-01 08:32:00|15361.19|15241.19|15356.04|15236.04|15361.34|15241.34|15356.04|15236.04|10
1646123530000|2022-03-01 08:32:10|15355.98|15235.98|15357.22|15237.22|15357.22|15237.22|15355.18|15235.18|8
1646123540000|2022-03-01 08:32:20|15357.69|15237.69|15355.48|15235.48|15357.7|15237.7|15355.48|15235.48|10
1646123550000|2022-03-01 08:32:30|15355.13|15235.13|15356.42|15236.42|15356.42|15236.42|15355|15235|9
1646123560000|2022-03-01 08:32:40|15357.57|15237.57|15357.89|15237.89|15358.12|15238.12|15356.99|15236.99|8
1646123570000|2022-03-01 08:32:50|15358.03|15238.03|15358.43|15238.43|15358.43|15238.43|15357.83|15237.83|8
1646123580000|2022-03-01 08:33:00|15358.39|15238.39|15358.45|15238.45|15358.78|15238.78|15358.37|15238.37|9
1646123590000|2022-03-01 08:33:10|15358.41|15238.41|15360.82|15240.82|15360.93|15240.93|15358.41|15238.41|9
1646123600000|2022-03-01 08:33:20|15361.49|15241.49|15362.86|15242.86|15362.86|15242.86|15361.49|15241.49|9
1646123610000|2022-03-01 08:33:30|15363.06|15243.06|15361.9|15241.9|15363.06|15243.06|15361.9|15241.9|9
1646123620000|2022-03-01 08:33:40|15361.26|15241.26|15360.87|15240.87|15362.19|15242.19|15360.5|15240.5|9
1646123630000|2022-03-01 08:33:50|15360.9|15240.9|15359.38|15239.38|15360.9|15240.9|15359.16|15239.16|8
1646123640000|2022-03-01 08:34:00|15360.23|15240.23|15356.86|15236.86|15360.23|15240.23|15356.86|15236.86|10
1646123650000|2022-03-01 08:34:10|15357.64|15237.64|15359.28|15239.28|15359.28|15239.28|15357.49|15237.49|10
1646123660000|2022-03-01 08:34:20|15359.68|15239.68|15364.28|15244.28|15364.28|15244.28|15359.68|15239.68|10
1646123670000|2022-03-01 08:34:30|15366.2|15246.2|15373.79|15253.79|15373.79|15253.79|15366.2|15246.2|10
1646123680000|2022-03-01 08:34:40|15374.75|15254.75|15372.84|15252.84|15374.97|15254.97|15372.84|15252.84|9
1646123690000|2022-03-01 08:34:50|15372.59|15252.59|15371.66|15251.66|15372.59|15252.59|15371.26|15251.26|10
1646123700000|2022-03-01 08:35:00|15371.9|15251.9|15372.79|15252.79|15372.86|15252.86|15371.87|15251.87|9
1646123710000|2022-03-01 08:35:10|15373|15253|15374.31|15254.31|15374.44|15254.44|15373|15253|10
1646123720000|2022-03-01 08:35:20|15375.11|15255.11|15378.22|15258.22|15378.63|15258.63|15375.11|15255.11|10
1646123730000|2022-03-01 08:35:30|15378.27|15258.27|15379.14|15259.14|15379.27|15259.27|15377.85|15257.85|10
1646123740000|2022-03-01 08:35:40|15379.61|15259.61|15379.52|15259.52|15380.18|15260.18|15379.52|15259.52|9
1646123750000|2022-03-01 08:35:50|15380.06|15260.06|15379.67|15259.67|15380.06|15260.06|15379.03|15259.03|10
1646123760000|2022-03-01 08:36:00|15379.49|15259.49|15381.07|15261.07|15381.07|15261.07|15378.69|15258.69|10
1646123770000|2022-03-01 08:36:10|15380.41|15260.41|15380.29|15260.29|15380.79|15260.79|15380.22|15260.22|10
1646123780000|2022-03-01 08:36:20|15380.31|15260.31|15381.31|15261.31|15381.31|15261.31|15380.31|15260.31|9
1646123790000|2022-03-01 08:36:30|15380.57|15260.57|15384.26|15264.26|15384.43|15264.43|15380.57|15260.57|9
1646123800000|2022-03-01 08:36:40|15384.59|15264.59|15387.45|15267.45|15387.45|15267.45|15384.59|15264.59|10
1646123810000|2022-03-01 08:36:50|15387.91|15267.91|15387.64|15267.64|15388.28|15268.28|15387.64|15267.64|9
1646123820000|2022-03-01 08:37:00|15387.54|15267.54|15385.86|15265.86|15387.54|15267.54|15385.49|15265.49|10
1646123830000|2022-03-01 08:37:10|15385.63|15265.63|15389.7|15269.7|15390.23|15270.23|15385.63|15265.63|10
1646123840000|2022-03-01 08:37:20|15390.72|15270.72|15390.7|15270.7|15391.04|15271.04|15390.35|15270.35|10
1646123850000|2022-03-01 08:37:30|15390.86|15270.86|15391.63|15271.63|15391.67|15271.67|15389.57|15269.57|8
1646123860000|2022-03-01 08:37:40|15391.78|15271.78|15393.31|15273.31|15393.39|15273.39|15391.78|15271.78|8
1646123870000|2022-03-01 08:37:50|15393.12|15273.12|15392.48|15272.48|15393.12|15273.12|15391.71|15271.71|10
1646123880000|2022-03-01 08:38:00|15392.94|15272.94|15392.87|15272.87|15393.36|15273.36|15392.87|15272.87|10
1646123890000|2022-03-01 08:38:10|15392.54|15272.54|15393.21|15273.21|15393.36|15273.36|15390.71|15270.71|10
1646123900000|2022-03-01 08:38:20|15393.39|15273.39|15391.17|15271.17|15393.73|15273.73|15390.43|15270.43|10
1646123910000|2022-03-01 08:38:30|15391.45|15271.45|15387.05|15267.05|15391.45|15271.45|15387.05|15267.05|10
1646123920000|2022-03-01 08:38:40|15387.31|15267.31|15386.7|15266.7|15387.31|15267.31|15385.72|15265.72|10
1646123930000|2022-03-01 08:38:50|15386.51|15266.51|15384.94|15264.94|15386.51|15266.51|15384.94|15264.94|9
1646123940000|2022-03-01 08:39:00|15384.85|15264.85|15382.35|15262.35|15384.85|15264.85|15382.26|15262.26|10
1646123950000|2022-03-01 08:39:10|15382.39|15262.39|15385.09|15265.09|15385.09|15265.09|15380.93|15260.93|9
1646123960000|2022-03-01 08:39:20|15385.32|15265.32|15387.23|15267.23|15387.23|15267.23|15385.32|15265.32|9
1646123970000|2022-03-01 08:39:30|15387.74|15267.74|15389.68|15269.68|15389.68|15269.68|15387.74|15267.74|10
1646123980000|2022-03-01 08:39:40|15389.96|15269.96|15386.91|15266.91|15390.5|15270.5|15386.91|15266.91|10
1646123990000|2022-03-01 08:39:50|15386.35|15266.35|15387.42|15267.42|15387.42|15267.42|15385.64|15265.64|10
1646124000000|2022-03-01 08:40:00|15387.13|15267.13|15387.18|15267.18|15387.92|15267.92|15387.13|15267.13|10
1646124010000|2022-03-01 08:40:10|15387.11|15267.11|15385.06|15265.06|15387.11|15267.11|15385.06|15265.06|9
1646124020000|2022-03-01 08:40:20|15385.98|15265.98|15388.69|15268.69|15388.69|15268.69|15385.98|15265.98|10
1646124030000|2022-03-01 08:40:30|15388.59|15268.59|15392.46|15272.46|15392.46|15272.46|15388.59|15268.59|9
1646124040000|2022-03-01 08:40:40|15392.99|15272.99|15394.19|15274.19|15394.19|15274.19|15392.99|15272.99|9
1646124050000|2022-03-01 08:40:50|15393.96|15273.96|15393.73|15273.73|15394.51|15274.51|15393.09|15273.09|10
1646124060000|2022-03-01 08:41:00|15393.89|15273.89|15396.55|15276.55|15396.55|15276.55|15393.75|15273.75|10
1646124070000|2022-03-01 08:41:10|15397.13|15277.13|15397.63|15277.63|15398.76|15278.76|15397.13|15277.13|10
1646124080000|2022-03-01 08:41:20|15397.52|15277.52|15398.45|15278.45|15398.45|15278.45|15397.28|15277.28|9
1646124090000|2022-03-01 08:41:30|15399.02|15279.02|15398.02|15278.02|15399.11|15279.11|15398.02|15278.02|10
1646124100000|2022-03-01 08:41:40|15397.59|15277.59|15398.87|15278.87|15398.91|15278.91|15397.34|15277.34|10
1646124110000|2022-03-01 08:41:50|15399.87|15279.87|15400.28|15280.28|15401|15281|15399.87|15279.87|10
1646124120000|2022-03-01 08:42:00|15399.28|15279.28|15402.08|15282.08|15402.09|15282.09|15399.28|15279.28|10
1646124130000|2022-03-01 08:42:10|15402.85|15282.85|15404.55|15284.55|15404.71|15284.71|15402.85|15282.85|9
1646124140000|2022-03-01 08:42:20|15404.59|15284.59|15403.24|15283.24|15404.7|15284.7|15403.14|15283.14|10
1646124150000|2022-03-01 08:42:30|15403.39|15283.39|15402.8|15282.8|15403.69|15283.69|15402.8|15282.8|9
1646124160000|2022-03-01 08:42:40|15402.45|15282.45|15402.56|15282.56|15403.11|15283.11|15402.3|15282.3|10
1646124170000|2022-03-01 08:42:50|15403.76|15283.76|15408.77|15288.77|15408.77|15288.77|15403.75|15283.75|7
1646124180000|2022-03-01 08:43:00|15408.78|15288.78|15411.69|15291.69|15412.99|15292.99|15408.78|15288.78|10
1646124190000|2022-03-01 08:43:10|15411.53|15291.53|15410.12|15290.12|15411.53|15291.53|15409.17|15289.17|9
1646124200000|2022-03-01 08:43:20|15410.87|15290.87|15412.28|15292.28|15412.76|15292.76|15410.87|15290.87|10
1646124210000|2022-03-01 08:43:30|15412.37|15292.37|15412.78|15292.78|15413.09|15293.09|15412.37|15292.37|9
1646124220000|2022-03-01 08:43:40|15411.81|15291.81|15412.3|15292.3|15412.92|15292.92|15411.81|15291.81|10
1646124230000|2022-03-01 08:43:50|15412.29|15292.29|15412.45|15292.45|15414.15|15294.15|15412.23|15292.23|9
1646124240000|2022-03-01 08:44:00|15413.32|15293.32|15414.1|15294.1|15414.66|15294.66|15413.32|15293.32|10
1646124250000|2022-03-01 08:44:10|15413.98|15293.98|15414.28|15294.28|15414.28|15294.28|15413.63|15293.63|9
1646124260000|2022-03-01 08:44:20|15414.42|15294.42|15417.77|15297.77|15417.77|15297.77|15414.42|15294.42|9
1646124270000|2022-03-01 08:44:30|15418.23|15298.23|15418.85|15298.85|15419.58|15299.58|15418.23|15298.23|8
1646124280000|2022-03-01 08:44:40|15418.86|15298.86|15419.12|15299.12|15419.32|15299.32|15418.25|15298.25|10
1646124290000|2022-03-01 08:44:50|15419.47|15299.47|15422.02|15302.02|15422.02|15302.02|15419.47|15299.47|9
1646124300000|2022-03-01 08:45:00|15422.01|15302.01|15424.54|15304.54|15424.54|15304.54|15421.96|15301.96|10
1646124310000|2022-03-01 08:45:10|15425.09|15305.09|15425.62|15305.62|15425.62|15305.62|15424.89|15304.89|10
1646124320000|2022-03-01 08:45:20|15426.1|15306.1|15431.84|15311.84|15431.84|15311.84|15426.1|15306.1|10
1646124330000|2022-03-01 08:45:30|15430.65|15310.65|15434.3|15314.3|15434.3|15314.3|15430.65|15310.65|9
1646124340000|2022-03-01 08:45:40|15437.33|15317.33|15431.74|15311.74|15438.1|15318.1|15431.74|15311.74|10
1646124350000|2022-03-01 08:45:50|15430.43|15310.43|15424.9|15304.9|15430.43|15310.43|15424.14|15304.14|10
1646124360000|2022-03-01 08:46:00|15424.43|15304.43|15423.58|15303.58|15424.57|15304.57|15423.42|15303.42|9
1646124370000|2022-03-01 08:46:10|15423.48|15303.48|15421.81|15301.81|15423.56|15303.56|15421.77|15301.77|8
1646124380000|2022-03-01 08:46:20|15421.65|15301.65|15419.5|15299.5|15421.65|15301.65|15419.5|15299.5|10
1646124390000|2022-03-01 08:46:30|15419.3|15299.3|15418.28|15298.28|15419.98|15299.98|15418.28|15298.28|10
1646124400000|2022-03-01 08:46:40|15418.23|15298.23|15418.17|15298.17|15418.23|15298.23|15417.89|15297.89|10
1646124410000|2022-03-01 08:46:50|15418.1|15298.1|15419.72|15299.72|15419.86|15299.86|15417.75|15297.75|10
1646124420000|2022-03-01 08:47:00|15419.83|15299.83|15420.57|15300.57|15420.86|15300.86|15419.76|15299.76|8
1646124430000|2022-03-01 08:47:10|15420.47|15300.47|15419.71|15299.71|15420.95|15300.95|15419.35|15299.35|10
1646124440000|2022-03-01 08:47:20|15420.05|15300.05|15420.28|15300.28|15420.28|15300.28|15419.26|15299.26|8
1646124450000|2022-03-01 08:47:30|15420.39|15300.39|15414.03|15294.03|15420.39|15300.39|15414.03|15294.03|10
1646124460000|2022-03-01 08:47:40|15413.9|15293.9|15414.21|15294.21|15414.21|15294.21|15413.54|15293.54|7
1646124470000|2022-03-01 08:47:50|15413.77|15293.77|15413.7|15293.7|15414.13|15294.13|15413.62|15293.62|10
1646124480000|2022-03-01 08:48:00|15413.19|15293.19|15411.57|15291.57|15413.29|15293.29|15411.57|15291.57|9
1646124490000|2022-03-01 08:48:10|15411.92|15291.92|15411.25|15291.25|15411.92|15291.92|15411.2|15291.2|8
1646124500000|2022-03-01 08:48:20|15411.35|15291.35|15408.68|15288.68|15411.35|15291.35|15408.68|15288.68|8
1646124510000|2022-03-01 08:48:30|15408.6|15288.6|15407.69|15287.69|15408.77|15288.77|15407.59|15287.59|10
1646124520000|2022-03-01 08:48:40|15406.05|15286.05|15401.86|15281.86|15406.05|15286.05|15401.66|15281.66|10
1646124530000|2022-03-01 08:48:50|15402.37|15282.37|15401.26|15281.26|15402.6|15282.6|15401.15|15281.15|9
1646124540000|2022-03-01 08:49:00|15401.24|15281.24|15399.44|15279.44|15401.25|15281.25|15398.91|15278.91|9
1646124550000|2022-03-01 08:49:10|15399.73|15279.73|15400.55|15280.55|15400.7|15280.7|15399.48|15279.48|10
1646124560000|2022-03-01 08:49:20|15401.55|15281.55|15402.16|15282.16|15402.48|15282.48|15401.23|15281.23|10
1646124570000|2022-03-01 08:49:30|15402.1|15282.1|15399.83|15279.83|15402.29|15282.29|15399.83|15279.83|10
1646124580000|2022-03-01 08:49:40|15399.19|15279.19|15396.81|15276.81|15399.19|15279.19|15396.69|15276.69|10
1646124590000|2022-03-01 08:49:50|15396.32|15276.32|15397.3|15277.3|15397.62|15277.62|15396.32|15276.32|9
1646124600000|2022-03-01 08:50:00|15397.37|15277.37|15398.47|15278.47|15399.32|15279.32|15397.37|15277.37|10
1646124610000|2022-03-01 08:50:10|15398.03|15278.03|15395.88|15275.88|15398.03|15278.03|15395.88|15275.88|9
1646124620000|2022-03-01 08:50:20|15395.87|15275.87|15394.03|15274.03|15396.15|15276.15|15394.03|15274.03|9
1646124630000|2022-03-01 08:50:30|15393.97|15273.97|15389.78|15269.78|15393.97|15273.97|15389.78|15269.78|10
1646124640000|2022-03-01 08:50:40|15386.31|15266.31|15389.16|15269.16|15389.16|15269.16|15386.17|15266.17|10
1646124650000|2022-03-01 08:50:50|15389.96|15269.96|15390.88|15270.88|15392.18|15272.18|15389.96|15269.96|10
1646124660000|2022-03-01 08:51:00|15390.72|15270.72|15390.73|15270.73|15390.88|15270.88|15390.55|15270.55|9
1646124670000|2022-03-01 08:51:10|15391.22|15271.22|15392.79|15272.79|15392.79|15272.79|15389.97|15269.97|9
1646124680000|2022-03-01 08:51:20|15392.76|15272.76|15390.47|15270.47|15392.76|15272.76|15390.47|15270.47|10
1646124690000|2022-03-01 08:51:30|15390.88|15270.88|15389.49|15269.49|15391.36|15271.36|15389.49|15269.49|10
1646124700000|2022-03-01 08:51:40|15389.6|15269.6|15390.29|15270.29|15390.33|15270.33|15389.6|15269.6|7
1646124710000|2022-03-01 08:51:50|15390.19|15270.19|15391.11|15271.11|15391.11|15271.11|15389.9|15269.9|8
1646124720000|2022-03-01 08:52:00|15391.14|15271.14|15391.77|15271.77|15391.77|15271.77|15389.97|15269.97|8
1646124730000|2022-03-01 08:52:10|15391.93|15271.93|15393.5|15273.5|15393.5|15273.5|15391.68|15271.68|9
1646124740000|2022-03-01 08:52:20|15393.37|15273.37|15391.82|15271.82|15393.37|15273.37|15391.82|15271.82|9
1646124750000|2022-03-01 08:52:30|15391.69|15271.69|15393.02|15273.02|15393.24|15273.24|15391.21|15271.21|10
1646124760000|2022-03-01 08:52:40|15393.27|15273.27|15388.76|15268.76|15393.27|15273.27|15388.76|15268.76|10
1646124770000|2022-03-01 08:52:50|15388.79|15268.79|15384.86|15264.86|15388.79|15268.79|15384.86|15264.86|9
1646124780000|2022-03-01 08:53:00|15384.95|15264.95|15383.15|15263.15|15385.11|15265.11|15383.15|15263.15|10
1646124790000|2022-03-01 08:53:10|15383.07|15263.07|15382|15262|15383.07|15263.07|15381.79|15261.79|9
1646124800000|2022-03-01 08:53:20|15381.83|15261.83|15382.22|15262.22|15382.41|15262.41|15381.83|15261.83|10
1646124810000|2022-03-01 08:53:30|15382.15|15262.15|15380.66|15260.66|15382.15|15262.15|15380.66|15260.66|7
1646124820000|2022-03-01 08:53:40|15380.93|15260.93|15382.7|15262.7|15382.85|15262.85|15380.93|15260.93|10
1646124830000|2022-03-01 08:53:50|15381.73|15261.73|15383.37|15263.37|15383.45|15263.45|15381.73|15261.73|9
1646124840000|2022-03-01 08:54:00|15382.63|15262.63|15383.24|15263.24|15383.26|15263.26|15382.63|15262.63|9
1646124850000|2022-03-01 08:54:10|15383.37|15263.37|15385.22|15265.22|15385.81|15265.81|15383.37|15263.37|10
1646124860000|2022-03-01 08:54:20|15385.06|15265.06|15383.57|15263.57|15385.06|15265.06|15383.57|15263.57|9
1646124870000|2022-03-01 08:54:30|15383.53|15263.53|15384.32|15264.32|15384.4|15264.4|15383.53|15263.53|9
1646124880000|2022-03-01 08:54:40|15384.61|15264.61|15386.41|15266.41|15387.47|15267.47|15384.43|15264.43|9
1646124890000|2022-03-01 08:54:50|15386.68|15266.68|15385.11|15265.11|15386.68|15266.68|15385.11|15265.11|10
1646124900000|2022-03-01 08:55:00|15384.9|15264.9|15383.05|15263.05|15384.9|15264.9|15383.05|15263.05|10
1646124910000|2022-03-01 08:55:10|15383.45|15263.45|15384.89|15264.89|15385.01|15265.01|15383.4|15263.4|9
1646124920000|2022-03-01 08:55:20|15385.38|15265.38|15387.6|15267.6|15387.82|15267.82|15385.01|15265.01|10
1646124930000|2022-03-01 08:55:30|15387.51|15267.51|15389.9|15269.9|15389.9|15269.9|15387.51|15267.51|10
1646124940000|2022-03-01 08:55:40|15388.95|15268.95|15390.58|15270.58|15391.1|15271.1|15388.95|15268.95|8
1646124950000|2022-03-01 08:55:50|15390.64|15270.64|15391.45|15271.45|15391.83|15271.83|15390.64|15270.64|7
1646124960000|2022-03-01 08:56:00|15391.47|15271.47|15390.52|15270.52|15391.55|15271.55|15390.51|15270.51|8
1646124970000|2022-03-01 08:56:10|15390.78|15270.78|15389.43|15269.43|15391.25|15271.25|15388.89|15268.89|9
1646124980000|2022-03-01 08:56:20|15389.33|15269.33|15389.36|15269.36|15389.62|15269.62|15389.12|15269.12|9
1646124990000|2022-03-01 08:56:30|15389.81|15269.81|15388.58|15268.58|15389.81|15269.81|15388.58|15268.58|10
1646125000000|2022-03-01 08:56:40|15388.42|15268.42|15386.08|15266.08|15388.42|15268.42|15385.96|15265.96|10
1646125010000|2022-03-01 08:56:50|15384.8|15264.8|15384.2|15264.2|15384.8|15264.8|15384.18|15264.18|8
1646125020000|2022-03-01 08:57:00|15384.06|15264.06|15381.55|15261.55|15384.25|15264.25|15381.55|15261.55|10
1646125030000|2022-03-01 08:57:10|15381.49|15261.49|15375.96|15255.96|15381.49|15261.49|15375.96|15255.96|9
1646125040000|2022-03-01 08:57:20|15375.39|15255.39|15370.83|15250.83|15375.39|15255.39|15370.24|15250.24|10
1646125050000|2022-03-01 08:57:30|15370.48|15250.48|15367.93|15247.93|15370.48|15250.48|15367.87|15247.87|10
1646125060000|2022-03-01 08:57:40|15367.85|15247.85|15367.26|15247.26|15368.47|15248.47|15367.26|15247.26|8
1646125070000|2022-03-01 08:57:50|15367.29|15247.29|15369.27|15249.27|15369.28|15249.28|15367.29|15247.29|8
1646125080000|2022-03-01 08:58:00|15369.65|15249.65|15372.84|15252.84|15374.23|15254.23|15369.65|15249.65|10
1646125090000|2022-03-01 08:58:10|15372.96|15252.96|15375.94|15255.94|15375.96|15255.96|15372.69|15252.69|10
1646125100000|2022-03-01 08:58:20|15376.55|15256.55|15382.27|15262.27|15382.84|15262.84|15376.55|15256.55|9
1646125110000|2022-03-01 08:58:30|15382.6|15262.6|15383.36|15263.36|15385.97|15265.97|15382.6|15262.6|8
1646125120000|2022-03-01 08:58:40|15386.07|15266.07|15386.95|15266.95|15386.95|15266.95|15383.67|15263.67|10
1646125130000|2022-03-01 08:58:50|15385.91|15265.91|15392.29|15272.29|15392.29|15272.29|15385.91|15265.91|10
1646125140000|2022-03-01 08:59:00|15392.39|15272.39|15395.76|15275.76|15395.91|15275.91|15392.37|15272.37|10
1646125150000|2022-03-01 08:59:10|15396|15276|15394.69|15274.69|15396|15276|15392.83|15272.83|10
1646125160000|2022-03-01 08:59:20|15399.94|15279.94|15406.91|15286.91|15406.91|15286.91|15399.94|15279.94|10
1646125170000|2022-03-01 08:59:30|15407.07|15287.07|15411.51|15291.51|15411.55|15291.55|15407.07|15287.07|10
1646125180000|2022-03-01 08:59:40|15412.56|15292.56|15417.04|15297.04|15417.04|15297.04|15412.56|15292.56|10
1646125190000|2022-03-01 08:59:50|15416.43|15296.43|15415.23|15295.23|15416.43|15296.43|15413.27|15293.27|9
1646125200000|2022-03-01 09:00:00|15414.96|15294.96|15416.64|15296.64|15417.28|15297.28|15414.96|15294.96|10
1646125210000|2022-03-01 09:00:10|15416.66|15296.66|15413.71|15293.71|15416.66|15296.66|15413.71|15293.71|10
1646125220000|2022-03-01 09:00:20|15413.74|15293.74|15408.33|15288.33|15413.74|15293.74|15408.04|15288.04|10
1646125230000|2022-03-01 09:00:30|15408.15|15288.15|15407.35|15287.35|15408.15|15288.15|15407.22|15287.22|9
1646125240000|2022-03-01 09:00:40|15407.4|15287.4|15404.67|15284.67|15407.9|15287.9|15404.67|15284.67|10
1646125250000|2022-03-01 09:00:50|15404.34|15284.34|15408.93|15288.93|15408.93|15288.93|15404.06|15284.06|10
1646125260000|2022-03-01 09:01:00|15409.25|15289.25|15417.53|15297.53|15417.53|15297.53|15409.25|15289.25|9
1646125270000|2022-03-01 09:01:10|15418.09|15298.09|15416.68|15296.68|15420.82|15300.82|15416.68|15296.68|10
1646125280000|2022-03-01 09:01:20|15415.79|15295.79|15409.19|15289.19|15415.79|15295.79|15409.19|15289.19|9
1646125290000|2022-03-01 09:01:30|15409.59|15289.59|15400.05|15280.05|15409.59|15289.59|15400.05|15280.05|10
1646125300000|2022-03-01 09:01:40|15398.91|15278.91|15384.8|15264.8|15398.91|15278.91|15384.8|15264.8|10
1646125310000|2022-03-01 09:01:50|15383.82|15263.82|15372.57|15252.57|15383.82|15263.82|15372.57|15252.57|10
1646125320000|2022-03-01 09:02:00|15371.33|15251.33|15366.46|15246.46|15371.33|15251.33|15366.46|15246.46|10
1646125330000|2022-03-01 09:02:10|15365.36|15245.36|15359.13|15239.13|15365.36|15245.36|15359.13|15239.13|9
1646125340000|2022-03-01 09:02:20|15358.92|15238.92|15345.42|15225.42|15358.92|15238.92|15345.42|15225.42|10
1646125350000|2022-03-01 09:02:30|15344.31|15224.31|15343.43|15223.43|15344.31|15224.31|15341.08|15221.08|10
1646125360000|2022-03-01 09:02:40|15343.32|15223.32|15344.85|15224.85|15344.85|15224.85|15342.87|15222.87|10
1646125370000|2022-03-01 09:02:50|15345.37|15225.37|15350.66|15230.66|15351.92|15231.92|15345.37|15225.37|10
1646125380000|2022-03-01 09:03:00|15350.72|15230.72|15353.25|15233.25|15353.25|15233.25|15350.72|15230.72|10
1646125390000|2022-03-01 09:03:10|15353.64|15233.64|15348.06|15228.06|15353.64|15233.64|15348.06|15228.06|10
1646125400000|2022-03-01 09:03:20|15348.34|15228.34|15343.28|15223.28|15348.34|15228.34|15342.8|15222.8|10
1646125410000|2022-03-01 09:03:30|15343.72|15223.72|15339.84|15219.84|15345.21|15225.21|15339.84|15219.84|10
1646125420000|2022-03-01 09:03:40|15338.91|15218.91|15338.18|15218.18|15340.15|15220.15|15338.18|15218.18|9
1646125430000|2022-03-01 09:03:50|15337.8|15217.8|15332.7|15212.7|15338.5|15218.5|15332.7|15212.7|10
1646125440000|2022-03-01 09:04:00|15332.82|15212.82|15324.8|15204.8|15332.82|15212.82|15324.8|15204.8|9
1646125450000|2022-03-01 09:04:10|15327.17|15207.17|15329.96|15209.96|15330.13|15210.13|15326.66|15206.66|10
1646125460000|2022-03-01 09:04:20|15329.34|15209.34|15331.06|15211.06|15331.69|15211.69|15329.34|15209.34|10
1646125470000|2022-03-01 09:04:30|15330.91|15210.91|15331.94|15211.94|15331.94|15211.94|15330.42|15210.42|8
1646125480000|2022-03-01 09:04:40|15333.72|15213.72|15339.18|15219.18|15339.18|15219.18|15333.66|15213.66|10
1646125490000|2022-03-01 09:04:50|15338.97|15218.97|15336.41|15216.41|15338.98|15218.98|15335.56|15215.56|10
1646125500000|2022-03-01 09:05:00|15336.55|15216.55|15335.35|15215.35|15337.11|15217.11|15335.35|15215.35|10
1646125510000|2022-03-01 09:05:10|15335.96|15215.96|15334.15|15214.15|15335.96|15215.96|15333.96|15213.96|10
1646125520000|2022-03-01 09:05:20|15334.22|15214.22|15335.79|15215.79|15335.79|15215.79|15334.22|15214.22|10
1646125530000|2022-03-01 09:05:30|15335.96|15215.96|15337.14|15217.14|15337.14|15217.14|15335.34|15215.34|10
1646125540000|2022-03-01 09:05:40|15337.01|15217.01|15335.99|15215.99|15337.9|15217.9|15335.46|15215.46|9
1646125550000|2022-03-01 09:05:50|15335.47|15215.47|15331.37|15211.37|15335.47|15215.47|15331.11|15211.11|10
1646125560000|2022-03-01 09:06:00|15328.93|15208.93|15332.13|15212.13|15332.13|15212.13|15328.78|15208.78|10
1646125570000|2022-03-01 09:06:10|15331.72|15211.72|15325.74|15205.74|15331.88|15211.88|15325.18|15205.18|10
1646125580000|2022-03-01 09:06:20|15325.08|15205.08|15320.46|15200.46|15325.08|15205.08|15320.46|15200.46|10
1646125590000|2022-03-01 09:06:30|15320.64|15200.64|15321.01|15201.01|15321.16|15201.16|15320.3|15200.3|9
1646125600000|2022-03-01 09:06:40|15320.05|15200.05|15319.37|15199.37|15320.05|15200.05|15316.11|15196.11|10
1646125610000|2022-03-01 09:06:50|15319.65|15199.65|15314.55|15194.55|15320.59|15200.59|15314.55|15194.55|10
1646125620000|2022-03-01 09:07:00|15315.09|15195.09|15317.3|15197.3|15317.32|15197.32|15315.09|15195.09|10
1646125630000|2022-03-01 09:07:10|15317.42|15197.42|15318.84|15198.84|15320.69|15200.69|15317.42|15197.42|10
1646125640000|2022-03-01 09:07:20|15318.73|15198.73|15319.17|15199.17|15319.35|15199.35|15318.52|15198.52|10
1646125650000|2022-03-01 09:07:30|15318.9|15198.9|15320.94|15200.94|15321.33|15201.33|15318.34|15198.34|10
1646125660000|2022-03-01 09:07:40|15321|15201|15324.59|15204.59|15324.59|15204.59|15321|15201|9
1646125670000|2022-03-01 09:07:50|15324.65|15204.65|15324.93|15204.93|15324.93|15204.93|15323.2|15203.2|10
1646125680000|2022-03-01 09:08:00|15325.15|15205.15|15321.76|15201.76|15325.99|15205.99|15321.75|15201.75|10
1646125690000|2022-03-01 09:08:10|15321.69|15201.69|15319.92|15199.92|15322.41|15202.41|15319.92|15199.92|10
1646125700000|2022-03-01 09:08:20|15320|15200|15322.05|15202.05|15322.05|15202.05|15316.94|15196.94|10
1646125710000|2022-03-01 09:08:30|15322.27|15202.27|15321.28|15201.28|15322.27|15202.27|15320.96|15200.96|10
1646125720000|2022-03-01 09:08:40|15320.82|15200.82|15315.79|15195.79|15320.89|15200.89|15315.79|15195.79|10
1646125730000|2022-03-01 09:08:50|15315.22|15195.22|15316.48|15196.48|15316.88|15196.88|15315.17|15195.17|10
1646125740000|2022-03-01 09:09:00|15314.99|15194.99|15314.52|15194.52|15315.38|15195.38|15313.05|15193.05|10
1646125750000|2022-03-01 09:09:10|15314.59|15194.59|15315.22|15195.22|15315.7|15195.7|15314.31|15194.31|10
1646125760000|2022-03-01 09:09:20|15315.44|15195.44|15315.85|15195.85|15317.25|15197.25|15315.44|15195.44|10
1646125770000|2022-03-01 09:09:30|15315.56|15195.56|15315.6|15195.6|15316.24|15196.24|15315.17|15195.17|10
1646125780000|2022-03-01 09:09:40|15314.99|15194.99|15317.2|15197.2|15317.4|15197.4|15314.99|15194.99|10
1646125790000|2022-03-01 09:09:50|15317.35|15197.35|15316.93|15196.93|15317.52|15197.52|15316.62|15196.62|9
1646125800000|2022-03-01 09:10:00|15317.05|15197.05|15310.61|15190.61|15317.26|15197.26|15310.61|15190.61|10
1646125810000|2022-03-01 09:10:10|15310.88|15190.88|15309.49|15189.49|15310.88|15190.88|15309.49|15189.49|10
1646125820000|2022-03-01 09:10:20|15309.22|15189.22|15308.49|15188.49|15309.22|15189.22|15307.5|15187.5|10
1646125830000|2022-03-01 09:10:30|15308.37|15188.37|15310.8|15190.8|15310.8|15190.8|15308.28|15188.28|9
1646125840000|2022-03-01 09:10:40|15310.82|15190.82|15312.66|15192.66|15315.35|15195.35|15310.82|15190.82|10
1646125850000|2022-03-01 09:10:50|15312.96|15192.96|15314.21|15194.21|15314.3|15194.3|15312.05|15192.05|10
1646125860000|2022-03-01 09:11:00|15314.17|15194.17|15317.8|15197.8|15318.13|15198.13|15314.11|15194.11|10
1646125870000|2022-03-01 09:11:10|15318.1|15198.1|15321.11|15201.11|15322.52|15202.52|15318.1|15198.1|10
1646125880000|2022-03-01 09:11:20|15321.51|15201.51|15323.37|15203.37|15323.41|15203.41|15321.51|15201.51|10
1646125890000|2022-03-01 09:11:30|15322.66|15202.66|15325.42|15205.42|15325.97|15205.97|15322.66|15202.66|10
1646125900000|2022-03-01 09:11:40|15325.93|15205.93|15325.91|15205.91|15326.5|15206.5|15325.85|15205.85|8
1646125910000|2022-03-01 09:11:50|15325.8|15205.8|15324.98|15204.98|15325.8|15205.8|15324.98|15204.98|9
1646125920000|2022-03-01 09:12:00|15324.67|15204.67|15326.69|15206.69|15326.82|15206.82|15323.7|15203.7|10
1646125930000|2022-03-01 09:12:10|15326.8|15206.8|15326.7|15206.7|15326.8|15206.8|15325.71|15205.71|10
1646125940000|2022-03-01 09:12:20|15326.79|15206.79|15328.82|15208.82|15328.82|15208.82|15326.79|15206.79|10
1646125950000|2022-03-01 09:12:30|15328.74|15208.74|15329.04|15209.04|15329.44|15209.44|15328.58|15208.58|8
1646125960000|2022-03-01 09:12:40|15328.83|15208.83|15325.38|15205.38|15328.87|15208.87|15325.04|15205.04|10
1646125970000|2022-03-01 09:12:50|15325.71|15205.71|15327.5|15207.5|15327.5|15207.5|15325.38|15205.38|10
1646125980000|2022-03-01 09:13:00|15327.74|15207.74|15331.58|15211.58|15331.58|15211.58|15327.7|15207.7|10
1646125990000|2022-03-01 09:13:10|15331.39|15211.39|15333.49|15213.49|15334.44|15214.44|15331.39|15211.39|10
1646126000000|2022-03-01 09:13:20|15333.46|15213.46|15334.88|15214.88|15334.88|15214.88|15333.46|15213.46|8
1646126010000|2022-03-01 09:13:30|15335.49|15215.49|15334.12|15214.12|15335.49|15215.49|15333.92|15213.92|9
1646126020000|2022-03-01 09:13:40|15334.11|15214.11|15334.68|15214.68|15335|15215|15333.83|15213.83|9
1646126030000|2022-03-01 09:13:50|15334.91|15214.91|15338.7|15218.7|15338.97|15218.97|15334.78|15214.78|9
1646126040000|2022-03-01 09:14:00|15338.65|15218.65|15338.58|15218.58|15339.06|15219.06|15338.53|15218.53|8
1646126050000|2022-03-01 09:14:10|15340.29|15220.29|15341.1|15221.1|15341.1|15221.1|15340.15|15220.15|9
1646126060000|2022-03-01 09:14:20|15341.83|15221.83|15337.82|15217.82|15342.26|15222.26|15337.69|15217.69|10
1646126070000|2022-03-01 09:14:30|15336.02|15216.02|15334.44|15214.44|15336.73|15216.73|15333.54|15213.54|10
1646126080000|2022-03-01 09:14:40|15334.71|15214.71|15332.37|15212.37|15334.71|15214.71|15332.26|15212.26|10
1646126090000|2022-03-01 09:14:50|15332.84|15212.84|15333.71|15213.71|15333.78|15213.78|15332.84|15212.84|9
1646126100000|2022-03-01 09:15:00|15333.94|15213.94|15335.14|15215.14|15335.14|15215.14|15333.23|15213.23|10
1646126110000|2022-03-01 09:15:10|15335.31|15215.31|15333.15|15213.15|15335.31|15215.31|15333.15|15213.15|9
1646126120000|2022-03-01 09:15:20|15333|15213|15334.04|15214.04|15334.21|15214.21|15332.86|15212.86|7
1646126130000|2022-03-01 09:15:30|15337.09|15217.09|15334.68|15214.68|15337.16|15217.16|15334.57|15214.57|10
1646126140000|2022-03-01 09:15:40|15334.49|15214.49|15332.65|15212.65|15334.55|15214.55|15332.65|15212.65|10
1646126150000|2022-03-01 09:15:50|15332.24|15212.24|15331.27|15211.27|15332.24|15212.24|15331.24|15211.24|10
1646126160000|2022-03-01 09:16:00|15330.93|15210.93|15331|15211|15331.45|15211.45|15330.01|15210.01|10
1646126170000|2022-03-01 09:16:10|15330.34|15210.34|15330.43|15210.43|15331.62|15211.62|15330.34|15210.34|9
1646126180000|2022-03-01 09:16:20|15330.26|15210.26|15325.55|15205.55|15330.26|15210.26|15325.5|15205.5|10
1646126190000|2022-03-01 09:16:30|15324.21|15204.21|15324.83|15204.83|15324.83|15204.83|15323.92|15203.92|10
1646126200000|2022-03-01 09:16:40|15325.17|15205.17|15322.09|15202.09|15325.71|15205.71|15321.92|15201.92|9
1646126210000|2022-03-01 09:16:50|15322.06|15202.06|15323.97|15203.97|15323.97|15203.97|15321.72|15201.72|9
1646126220000|2022-03-01 09:17:00|15323.29|15203.29|15324.63|15204.63|15324.63|15204.63|15323.29|15203.29|10
1646126230000|2022-03-01 09:17:10|15324.99|15204.99|15322.9|15202.9|15325.64|15205.64|15322.9|15202.9|9
1646126240000|2022-03-01 09:17:20|15323.13|15203.13|15322.63|15202.63|15323.45|15203.45|15321.27|15201.27|10
1646126250000|2022-03-01 09:17:30|15323.32|15203.32|15328.19|15208.19|15328.19|15208.19|15323.32|15203.32|10
1646126260000|2022-03-01 09:17:40|15328.8|15208.8|15330.97|15210.97|15330.97|15210.97|15328.4|15208.4|10
1646126270000|2022-03-01 09:17:50|15332.13|15212.13|15331.95|15211.95|15332.51|15212.51|15331.89|15211.89|9
1646126280000|2022-03-01 09:18:00|15331.83|15211.83|15332.78|15212.78|15332.9|15212.9|15331.83|15211.83|10
1646126290000|2022-03-01 09:18:10|15332.92|15212.92|15334.27|15214.27|15334.77|15214.77|15332.92|15212.92|10
1646126300000|2022-03-01 09:18:20|15334.66|15214.66|15334.43|15214.43|15335.3|15215.3|15334.17|15214.17|10
1646126310000|2022-03-01 09:18:30|15334.38|15214.38|15334.02|15214.02|15335.11|15215.11|15334.02|15214.02|10
1646126320000|2022-03-01 09:18:40|15334.42|15214.42|15334.32|15214.32|15335.04|15215.04|15333.88|15213.88|10
1646126330000|2022-03-01 09:18:50|15334.99|15214.99|15335.16|15215.16|15335.51|15215.51|15334.28|15214.28|10
1646126340000|2022-03-01 09:19:00|15335.49|15215.49|15335.63|15215.63|15335.89|15215.89|15335.49|15215.49|9
1646126350000|2022-03-01 09:19:10|15335.54|15215.54|15335.32|15215.32|15335.67|15215.67|15334.63|15214.63|10
1646126360000|2022-03-01 09:19:20|15335.02|15215.02|15335.21|15215.21|15335.23|15215.23|15334.47|15214.47|7
1646126370000|2022-03-01 09:19:30|15335.56|15215.56|15337.25|15217.25|15337.72|15217.72|15335.56|15215.56|8
1646126380000|2022-03-01 09:19:40|15337.24|15217.24|15339.76|15219.76|15340.24|15220.24|15337.24|15217.24|10
1646126390000|2022-03-01 09:19:50|15339.7|15219.7|15341.88|15221.88|15341.88|15221.88|15339.7|15219.7|10
1646126400000|2022-03-01 09:20:00|15341.67|15221.67|15340.66|15220.66|15342.27|15222.27|15340.66|15220.66|9
1646126410000|2022-03-01 09:20:10|15340.79|15220.79|15344.61|15224.61|15344.66|15224.66|15340.67|15220.67|10
1646126420000|2022-03-01 09:20:20|15343.61|15223.61|15341.01|15221.01|15343.61|15223.61|15341.01|15221.01|10
1646126430000|2022-03-01 09:20:30|15340.85|15220.85|15341.53|15221.53|15342.15|15222.15|15340.41|15220.41|10
1646126440000|2022-03-01 09:20:40|15341.38|15221.38|15340.05|15220.05|15341.38|15221.38|15340.05|15220.05|8
1646126450000|2022-03-01 09:20:50|15340.43|15220.43|15341.25|15221.25|15341.43|15221.43|15340.09|15220.09|10
1646126460000|2022-03-01 09:21:00|15341.19|15221.19|15340.33|15220.33|15342.02|15222.02|15340.33|15220.33|9
1646126470000|2022-03-01 09:21:10|15340.52|15220.52|15339.83|15219.83|15340.89|15220.89|15339.63|15219.63|10
1646126480000|2022-03-01 09:21:20|15339.59|15219.59|15340.08|15220.08|15340.08|15220.08|15339.59|15219.59|8
1646126490000|2022-03-01 09:21:30|15340.07|15220.07|15338.52|15218.52|15340.23|15220.23|15338.52|15218.52|10
1646126500000|2022-03-01 09:21:40|15338.3|15218.3|15338.27|15218.27|15338.83|15218.83|15338.27|15218.27|9
1646126510000|2022-03-01 09:21:50|15338.17|15218.17|15336.3|15216.3|15338.43|15218.43|15336.21|15216.21|10
1646126520000|2022-03-01 09:22:00|15336.27|15216.27|15336.64|15216.64|15337.2|15217.2|15336.22|15216.22|10
1646126530000|2022-03-01 09:22:10|15336.78|15216.78|15337.07|15217.07|15337.07|15217.07|15336.41|15216.41|9
1646126540000|2022-03-01 09:22:20|15337.75|15217.75|15336.48|15216.48|15338.62|15218.62|15336.48|15216.48|9
1646126550000|2022-03-01 09:22:30|15336.77|15216.77|15333.46|15213.46|15336.77|15216.77|15333.46|15213.46|10
1646126560000|2022-03-01 09:22:40|15333.3|15213.3|15331.49|15211.49|15333.39|15213.39|15330.87|15210.87|10
1646126570000|2022-03-01 09:22:50|15331.64|15211.64|15330.46|15210.46|15331.64|15211.64|15330.46|15210.46|8
1646126580000|2022-03-01 09:23:00|15330.48|15210.48|15328.84|15208.84|15330.55|15210.55|15328.84|15208.84|9
1646126590000|2022-03-01 09:23:10|15328.3|15208.3|15324.27|15204.27|15328.3|15208.3|15323.99|15203.99|10
1646126600000|2022-03-01 09:23:20|15324.88|15204.88|15324.18|15204.18|15324.88|15204.88|15323.71|15203.71|7
1646126610000|2022-03-01 09:23:30|15324.48|15204.48|15325.18|15205.18|15325.74|15205.74|15324.48|15204.48|10
1646126620000|2022-03-01 09:23:40|15324.79|15204.79|15325.23|15205.23|15325.93|15205.93|15324.79|15204.79|10
1646126630000|2022-03-01 09:23:50|15325.06|15205.06|15324.16|15204.16|15325.06|15205.06|15324.16|15204.16|9
1646126640000|2022-03-01 09:24:00|15324.28|15204.28|15321.48|15201.48|15324.28|15204.28|15321.48|15201.48|10
1646126650000|2022-03-01 09:24:10|15322.43|15202.43|15325.49|15205.49|15325.62|15205.62|15322.43|15202.43|8
1646126660000|2022-03-01 09:24:20|15325.74|15205.74|15325.98|15205.98|15326.9|15206.9|15325.5|15205.5|9
1646126670000|2022-03-01 09:24:30|15325.97|15205.97|15327.3|15207.3|15327.3|15207.3|15325.77|15205.77|10
1646126680000|2022-03-01 09:24:40|15327.27|15207.27|15329.72|15209.72|15329.72|15209.72|15327.27|15207.27|9
1646126690000|2022-03-01 09:24:50|15329.77|15209.77|15332.76|15212.76|15332.76|15212.76|15329.67|15209.67|10
1646126700000|2022-03-01 09:25:00|15334.44|15214.44|15332.47|15212.47|15334.65|15214.65|15332.47|15212.47|10
1646126710000|2022-03-01 09:25:10|15332.4|15212.4|15329.23|15209.23|15332.4|15212.4|15329.23|15209.23|10
1646126720000|2022-03-01 09:25:20|15329.16|15209.16|15324.36|15204.36|15329.16|15209.16|15324.36|15204.36|10
1646126730000|2022-03-01 09:25:30|15319.14|15199.14|15313.82|15193.82|15319.14|15199.14|15313.82|15193.82|10
1646126740000|2022-03-01 09:25:40|15313.34|15193.34|15311.56|15191.56|15313.34|15193.34|15310.42|15190.42|10
1646126750000|2022-03-01 09:25:50|15311.52|15191.52|15312.51|15192.51|15312.51|15192.51|15311.33|15191.33|9
1646126760000|2022-03-01 09:26:00|15312.84|15192.84|15312.24|15192.24|15312.89|15192.89|15311.83|15191.83|10
1646126770000|2022-03-01 09:26:10|15312.21|15192.21|15310.54|15190.54|15312.23|15192.23|15310.31|15190.31|9
1646126780000|2022-03-01 09:26:20|15310.44|15190.44|15308.9|15188.9|15310.48|15190.48|15308.9|15188.9|10
1646126790000|2022-03-01 09:26:30|15308.73|15188.73|15304.46|15184.46|15308.73|15188.73|15304.46|15184.46|10
1646126800000|2022-03-01 09:26:40|15304.82|15184.82|15304.17|15184.17|15304.82|15184.82|15303.98|15183.98|8
1646126810000|2022-03-01 09:26:50|15304.8|15184.8|15301.83|15181.83|15304.83|15184.83|15301.82|15181.82|10
1646126820000|2022-03-01 09:27:00|15301.8|15181.8|15301.83|15181.83|15301.83|15181.83|15301.02|15181.02|10
1646126830000|2022-03-01 09:27:10|15302.67|15182.67|15301.46|15181.46|15302.67|15182.67|15301.42|15181.42|10
1646126840000|2022-03-01 09:27:20|15301.23|15181.23|15301.55|15181.55|15301.55|15181.55|15300.75|15180.75|10
1646126850000|2022-03-01 09:27:30|15301.69|15181.69|15300.77|15180.77|15302.02|15182.02|15300.77|15180.77|10
1646126860000|2022-03-01 09:27:40|15299.94|15179.94|15299.22|15179.22|15299.94|15179.94|15299.17|15179.17|10
1646126870000|2022-03-01 09:27:50|15299.34|15179.34|15299.13|15179.13|15299.34|15179.34|15298.52|15178.52|9
1646126880000|2022-03-01 09:28:00|15298.66|15178.66|15299.11|15179.11|15299.23|15179.23|15298.51|15178.51|10
1646126890000|2022-03-01 09:28:10|15299.3|15179.3|15299.8|15179.8|15300.07|15180.07|15299.13|15179.13|9
1646126900000|2022-03-01 09:28:20|15299.99|15179.99|15300.14|15180.14|15300.43|15180.43|15299.76|15179.76|8
1646126910000|2022-03-01 09:28:30|15300.17|15180.17|15299.38|15179.38|15300.22|15180.22|15299.06|15179.06|7
1646126920000|2022-03-01 09:28:40|15298.75|15178.75|15299.09|15179.09|15299.09|15179.09|15298.03|15178.03|7
1646126930000|2022-03-01 09:28:50|15299.01|15179.01|15298.48|15178.48|15299.01|15179.01|15298.45|15178.45|9
1646126940000|2022-03-01 09:29:00|15298.24|15178.24|15296.93|15176.93|15298.24|15178.24|15296.79|15176.79|10
1646126950000|2022-03-01 09:29:10|15296.45|15176.45|15296.81|15176.81|15296.81|15176.81|15296.13|15176.13|9
1646126960000|2022-03-01 09:29:20|15296.37|15176.37|15295.92|15175.92|15296.76|15176.76|15295.92|15175.92|9
1646126970000|2022-03-01 09:29:30|15295.93|15175.93|15294.57|15174.57|15296.18|15176.18|15294.57|15174.57|9
1646126980000|2022-03-01 09:29:40|15294.27|15174.27|15293.74|15173.74|15294.27|15174.27|15292.43|15172.43|9
1646126990000|2022-03-01 09:29:50|15293.87|15173.87|15293.64|15173.64|15293.87|15173.87|15293.22|15173.22|8
1646127000000|2022-03-01 09:30:00|15293.61|15173.61|15292.53|15172.53|15293.67|15173.67|15292.53|15172.53|9
1646127010000|2022-03-01 09:30:10|15291.9|15171.9|15289.74|15169.74|15291.9|15171.9|15289.41|15169.41|9
1646127020000|2022-03-01 09:30:20|15289.79|15169.79|15288.88|15168.88|15289.85|15169.85|15288.65|15168.65|9
1646127030000|2022-03-01 09:30:30|15288.99|15168.99|15286.29|15166.29|15288.99|15168.99|15286.27|15166.27|10
1646127040000|2022-03-01 09:30:40|15285.85|15165.85|15284.72|15164.72|15285.89|15165.89|15284.6|15164.6|9
1646127050000|2022-03-01 09:30:50|15284.75|15164.75|15283.89|15163.89|15284.75|15164.75|15283.68|15163.68|8
1646127060000|2022-03-01 09:31:00|15283.84|15163.84|15278.67|15158.67|15283.87|15163.87|15278.47|15158.47|8
1646127070000|2022-03-01 09:31:10|15278.2|15158.2|15261.94|15141.94|15278.2|15158.2|15261.94|15141.94|10
1646127080000|2022-03-01 09:31:20|15261.85|15141.85|15251.54|15131.54|15262.5|15142.5|15251.54|15131.54|10
1646127090000|2022-03-01 09:31:30|15251.61|15131.61|15249.11|15129.11|15251.61|15131.61|15249.11|15129.11|9
1646127100000|2022-03-01 09:31:40|15249.5|15129.5|15246.6|15126.6|15249.5|15129.5|15246.6|15126.6|10
1646127110000|2022-03-01 09:31:50|15246.26|15126.26|15244.33|15124.33|15246.26|15126.26|15244.33|15124.33|10
1646127120000|2022-03-01 09:32:00|15243.45|15123.45|15242.67|15122.67|15243.45|15123.45|15241.93|15121.93|10
1646127130000|2022-03-01 09:32:10|15242.08|15122.08|15241.33|15121.33|15242.08|15122.08|15241.24|15121.24|10
1646127140000|2022-03-01 09:32:20|15241.47|15121.47|15245.97|15125.97|15245.97|15125.97|15241.08|15121.08|10
1646127150000|2022-03-01 09:32:30|15248.04|15128.04|15243.85|15123.85|15248.13|15128.13|15243.52|15123.52|10
1646127160000|2022-03-01 09:32:40|15244.35|15124.35|15239.11|15119.11|15244.35|15124.35|15239.11|15119.11|10
1646127170000|2022-03-01 09:32:50|15239.64|15119.64|15244.12|15124.12|15244.14|15124.14|15239.21|15119.21|10
1646127180000|2022-03-01 09:33:00|15244.08|15124.08|15249.11|15129.11|15249.11|15129.11|15243.87|15123.87|9
1646127190000|2022-03-01 09:33:10|15249.74|15129.74|15256.91|15136.91|15256.91|15136.91|15249.74|15129.74|10
1646127200000|2022-03-01 09:33:20|15256.68|15136.68|15261.39|15141.39|15261.39|15141.39|15256.68|15136.68|10
1646127210000|2022-03-01 09:33:30|15262.3|15142.3|15262.5|15142.5|15262.5|15142.5|15261.54|15141.54|9
1646127220000|2022-03-01 09:33:40|15262.93|15142.93|15264.61|15144.61|15264.61|15144.61|15262.93|15142.93|10
1646127230000|2022-03-01 09:33:50|15264.6|15144.6|15262.85|15142.85|15265.44|15145.44|15262.85|15142.85|10
1646127240000|2022-03-01 09:34:00|15262.11|15142.11|15263.24|15143.24|15263.8|15143.8|15262.11|15142.11|9
1646127250000|2022-03-01 09:34:10|15263.28|15143.28|15265.08|15145.08|15265.08|15145.08|15263.28|15143.28|9
1646127260000|2022-03-01 09:34:20|15265.19|15145.19|15265.59|15145.59|15266.05|15146.05|15264.85|15144.85|9
1646127270000|2022-03-01 09:34:30|15266.27|15146.27|15266.21|15146.21|15267.5|15147.5|15265.16|15145.16|10
1646127280000|2022-03-01 09:34:40|15266.49|15146.49|15267.43|15147.43|15267.54|15147.54|15266.23|15146.23|10
1646127290000|2022-03-01 09:34:50|15267.41|15147.41|15266.47|15146.47|15267.52|15147.52|15266.41|15146.41|9
1646127300000|2022-03-01 09:35:00|15266.5|15146.5|15267.27|15147.27|15267.27|15147.27|15265.76|15145.76|10
1646127310000|2022-03-01 09:35:10|15267.36|15147.36|15268.25|15148.25|15268.32|15148.32|15267.36|15147.36|10
1646127320000|2022-03-01 09:35:20|15268.47|15148.47|15268.1|15148.1|15268.59|15148.59|15268.04|15148.04|8
1646127330000|2022-03-01 09:35:30|15270.76|15150.76|15271.05|15151.05|15271.39|15151.39|15270.76|15150.76|8
1646127340000|2022-03-01 09:35:40|15270.84|15150.84|15268.64|15148.64|15271.08|15151.08|15267.25|15147.25|10
1646127350000|2022-03-01 09:35:50|15268.12|15148.12|15264.68|15144.68|15268.12|15148.12|15264.68|15144.68|10
1646127360000|2022-03-01 09:36:00|15264.71|15144.71|15262.27|15142.27|15264.91|15144.91|15262.27|15142.27|9
1646127370000|2022-03-01 09:36:10|15260.62|15140.62|15260.41|15140.41|15261.54|15141.54|15260.41|15140.41|9
1646127380000|2022-03-01 09:36:20|15259.98|15139.98|15259.89|15139.89|15259.98|15139.98|15259.43|15139.43|9
1646127390000|2022-03-01 09:36:30|15259.36|15139.36|15254.36|15134.36|15259.58|15139.58|15254.36|15134.36|10
1646127400000|2022-03-01 09:36:40|15253.5|15133.5|15252.39|15132.39|15253.61|15133.61|15252.39|15132.39|10
1646127410000|2022-03-01 09:36:50|15252.56|15132.56|15251.66|15131.66|15253.48|15133.48|15251.48|15131.48|10
1646127420000|2022-03-01 09:37:00|15250.72|15130.72|15251.82|15131.82|15251.82|15131.82|15250.72|15130.72|8
1646127430000|2022-03-01 09:37:10|15251.29|15131.29|15248.99|15128.99|15251.87|15131.87|15248.99|15128.99|10
1646127440000|2022-03-01 09:37:20|15248.78|15128.78|15245.97|15125.97|15249.53|15129.53|15245.97|15125.97|10
1646127450000|2022-03-01 09:37:30|15244.85|15124.85|15240.31|15120.31|15244.85|15124.85|15240.31|15120.31|10
1646127460000|2022-03-01 09:37:40|15240.23|15120.23|15239.56|15119.56|15240.5|15120.5|15239.56|15119.56|10
1646127470000|2022-03-01 09:37:50|15240.01|15120.01|15239.63|15119.63|15240.23|15120.23|15239.63|15119.63|9
1646127480000|2022-03-01 09:38:00|15239.4|15119.4|15238.1|15118.1|15240.34|15120.34|15237.96|15117.96|10
1646127490000|2022-03-01 09:38:10|15237.97|15117.97|15236.77|15116.77|15237.97|15117.97|15236.44|15116.44|9
1646127500000|2022-03-01 09:38:20|15236.99|15116.99|15235.55|15115.55|15237.24|15117.24|15235.27|15115.27|10
1646127510000|2022-03-01 09:38:30|15235.69|15115.69|15235.26|15115.26|15236.31|15116.31|15235.26|15115.26|10
1646127520000|2022-03-01 09:38:40|15235.62|15115.62|15233.65|15113.65|15235.62|15115.62|15233.65|15113.65|10
1646127530000|2022-03-01 09:38:50|15233.94|15113.94|15231.08|15111.08|15234.17|15114.17|15230.92|15110.92|10
1646127540000|2022-03-01 09:39:00|15231.15|15111.15|15226.83|15106.83|15231.15|15111.15|15226.83|15106.83|9
1646127550000|2022-03-01 09:39:10|15226.84|15106.84|15227.93|15107.93|15227.93|15107.93|15225.42|15105.42|10
1646127560000|2022-03-01 09:39:20|15228.48|15108.48|15228.69|15108.69|15229.9|15109.9|15227.97|15107.97|10
1646127570000|2022-03-01 09:39:30|15228.81|15108.81|15222.36|15102.36|15229|15109|15222.36|15102.36|10
1646127580000|2022-03-01 09:39:40|15220.88|15100.88|15214|15094|15220.88|15100.88|15213.18|15093.18|10
1646127590000|2022-03-01 09:39:50|15212.82|15092.82|15201.03|15081.03|15212.82|15092.82|15200.8|15080.8|10
1646127600000|2022-03-01 09:40:00|15201.44|15081.44|15202.84|15082.84|15202.84|15082.84|15201.44|15081.44|9
1646127610000|2022-03-01 09:40:10|15203.56|15083.56|15207.61|15087.61|15207.61|15087.61|15203.56|15083.56|10
1646127620000|2022-03-01 09:40:20|15207.99|15087.99|15208.02|15088.02|15209.3|15089.3|15207.99|15087.99|10
1646127630000|2022-03-01 09:40:30|15208|15088|15204.47|15084.47|15208|15088|15204.47|15084.47|10
1646127640000|2022-03-01 09:40:40|15204.76|15084.76|15202.8|15082.8|15204.76|15084.76|15202.33|15082.33|10
1646127650000|2022-03-01 09:40:50|15202.78|15082.78|15203.41|15083.41|15203.77|15083.77|15202.78|15082.78|10
1646127660000|2022-03-01 09:41:00|15203.37|15083.37|15204.49|15084.49|15204.49|15084.49|15203.37|15083.37|9
1646127670000|2022-03-01 09:41:10|15204.19|15084.19|15206.96|15086.96|15206.96|15086.96|15204.19|15084.19|10
1646127680000|2022-03-01 09:41:20|15207.34|15087.34|15208.19|15088.19|15209.02|15089.02|15203.71|15083.71|9
1646127690000|2022-03-01 09:41:30|15208.06|15088.06|15207.63|15087.63|15208.06|15088.06|15206.2|15086.2|10
1646127700000|2022-03-01 09:41:40|15207.84|15087.84|15208.75|15088.75|15208.75|15088.75|15206.38|15086.38|10
1646127710000|2022-03-01 09:41:50|15209.67|15089.67|15209.62|15089.62|15210.01|15090.01|15209.1|15089.1|9
1646127720000|2022-03-01 09:42:00|15210.11|15090.11|15210.11|15090.11|15210.5|15090.5|15209.42|15089.42|10
1646127730000|2022-03-01 09:42:10|15210.38|15090.38|15209.39|15089.39|15210.56|15090.56|15208.79|15088.79|9
1646127740000|2022-03-01 09:42:20|15209.16|15089.16|15209.11|15089.11|15209.25|15089.25|15208.51|15088.51|10
1646127750000|2022-03-01 09:42:30|15208.97|15088.97|15209.52|15089.52|15209.75|15089.75|15208.87|15088.87|10
1646127760000|2022-03-01 09:42:40|15209.28|15089.28|15210.62|15090.62|15213.34|15093.34|15209.28|15089.28|10
1646127770000|2022-03-01 09:42:50|15210.58|15090.58|15211.95|15091.95|15211.95|15091.95|15210.58|15090.58|10
1646127780000|2022-03-01 09:43:00|15211.86|15091.86|15215.1|15095.1|15215.1|15095.1|15211.86|15091.86|10
1646127790000|2022-03-01 09:43:10|15216.19|15096.19|15217.36|15097.36|15217.76|15097.76|15216.19|15096.19|8
1646127800000|2022-03-01 09:43:20|15217.57|15097.57|15219.42|15099.42|15219.42|15099.42|15217.57|15097.57|10
1646127810000|2022-03-01 09:43:30|15219.19|15099.19|15221.16|15101.16|15221.16|15101.16|15218.01|15098.01|10
1646127820000|2022-03-01 09:43:40|15221|15101|15227.5|15107.5|15227.5|15107.5|15221|15101|10
1646127830000|2022-03-01 09:43:50|15227.53|15107.53|15228.61|15108.61|15228.9|15108.9|15227.01|15107.01|10
1646127840000|2022-03-01 09:44:00|15228.5|15108.5|15227.1|15107.1|15228.5|15108.5|15227.01|15107.01|10
1646127850000|2022-03-01 09:44:10|15227.38|15107.38|15230.02|15110.02|15230.17|15110.17|15227.38|15107.38|10
1646127860000|2022-03-01 09:44:20|15230.53|15110.53|15230.51|15110.51|15231.27|15111.27|15230.46|15110.46|9
1646127870000|2022-03-01 09:44:30|15230.61|15110.61|15232.22|15112.22|15232.22|15112.22|15230.4|15110.4|10
1646127880000|2022-03-01 09:44:40|15234.83|15114.83|15238.7|15118.7|15238.7|15118.7|15234.83|15114.83|9
1646127890000|2022-03-01 09:44:50|15238.91|15118.91|15241.6|15121.6|15241.61|15121.61|15238.91|15118.91|10
1646127900000|2022-03-01 09:45:00|15241.81|15121.81|15246.65|15126.65|15247.4|15127.4|15241.65|15121.65|10
1646127910000|2022-03-01 09:45:10|15246.73|15126.73|15247.85|15127.85|15248.56|15128.56|15246.73|15126.73|10
1646127920000|2022-03-01 09:45:20|15247.86|15127.86|15249.55|15129.55|15249.55|15129.55|15247.7|15127.7|10
1646127930000|2022-03-01 09:45:30|15249.78|15129.78|15250.38|15130.38|15252.51|15132.51|15249.78|15129.78|9
1646127940000|2022-03-01 09:45:40|15250.08|15130.08|15252.3|15132.3|15252.3|15132.3|15249.91|15129.91|9
1646127950000|2022-03-01 09:45:50|15252.37|15132.37|15252.46|15132.46|15253.16|15133.16|15252.1|15132.1|9
1646127960000|2022-03-01 09:46:00|15252.49|15132.49|15253.92|15133.92|15253.95|15133.95|15252.49|15132.49|10
1646127970000|2022-03-01 09:46:10|15254.28|15134.28|15257.12|15137.12|15258.13|15138.13|15254.28|15134.28|9
1646127980000|2022-03-01 09:46:20|15258.11|15138.11|15258.68|15138.68|15258.77|15138.77|15258.11|15138.11|10
1646127990000|2022-03-01 09:46:30|15258.5|15138.5|15259.05|15139.05|15259.12|15139.12|15257.56|15137.56|10
1646128000000|2022-03-01 09:46:40|15259.14|15139.14|15260.82|15140.82|15261.15|15141.15|15258.88|15138.88|10
1646128010000|2022-03-01 09:46:50|15260.68|15140.68|15264.37|15144.37|15264.37|15144.37|15260.64|15140.64|10
1646128020000|2022-03-01 09:47:00|15264.53|15144.53|15265.77|15145.77|15265.77|15145.77|15264.52|15144.52|10
1646128030000|2022-03-01 09:47:10|15265.87|15145.87|15267.18|15147.18|15267.18|15147.18|15265.87|15145.87|10
1646128040000|2022-03-01 09:47:20|15267.69|15147.69|15269.19|15149.19|15269.2|15149.2|15267.69|15147.69|10
1646128050000|2022-03-01 09:47:30|15269.36|15149.36|15270.08|15150.08|15270.42|15150.42|15269.36|15149.36|10
1646128060000|2022-03-01 09:47:40|15270.85|15150.85|15274.93|15154.93|15275.65|15155.65|15270.85|15150.85|8
1646128070000|2022-03-01 09:47:50|15275.73|15155.73|15280.04|15160.04|15280.04|15160.04|15275.35|15155.35|9
1646128080000|2022-03-01 09:48:00|15279.01|15159.01|15280.96|15160.96|15280.96|15160.96|15279.01|15159.01|10
1646128090000|2022-03-01 09:48:10|15281.19|15161.19|15278.95|15158.95|15281.19|15161.19|15278.64|15158.64|9
1646128100000|2022-03-01 09:48:20|15278.37|15158.37|15277.65|15157.65|15278.49|15158.49|15277.56|15157.56|10
1646128110000|2022-03-01 09:48:30|15277.64|15157.64|15278.52|15158.52|15278.52|15158.52|15276.57|15156.57|9
1646128120000|2022-03-01 09:48:40|15279.98|15159.98|15280.27|15160.27|15280.94|15160.94|15279.98|15159.98|9
1646128130000|2022-03-01 09:48:50|15280.48|15160.48|15280.25|15160.25|15280.97|15160.97|15280.05|15160.05|10
1646128140000|2022-03-01 09:49:00|15279.64|15159.64|15278.86|15158.86|15279.92|15159.92|15278.58|15158.58|9
1646128150000|2022-03-01 09:49:10|15279.89|15159.89|15280.43|15160.43|15280.45|15160.45|15279.86|15159.86|9
1646128160000|2022-03-01 09:49:20|15280.54|15160.54|15281.9|15161.9|15281.9|15161.9|15280.36|15160.36|10
1646128170000|2022-03-01 09:49:30|15282.11|15162.11|15282.33|15162.33|15282.47|15162.47|15281.99|15161.99|8
1646128180000|2022-03-01 09:49:40|15282.28|15162.28|15281.45|15161.45|15282.28|15162.28|15280.8|15160.8|10
1646128190000|2022-03-01 09:49:50|15281.22|15161.22|15282.28|15162.28|15282.45|15162.45|15281.01|15161.01|9
1646128200000|2022-03-01 09:50:00|15282.04|15162.04|15283.97|15163.97|15283.97|15163.97|15281.99|15161.99|10
1646128210000|2022-03-01 09:50:10|15284.09|15164.09|15285.99|15165.99|15285.99|15165.99|15284.09|15164.09|10
1646128220000|2022-03-01 09:50:20|15286.4|15166.4|15288.28|15168.28|15289.3|15169.3|15286.4|15166.4|10
1646128230000|2022-03-01 09:50:30|15288.43|15168.43|15287.24|15167.24|15289.42|15169.42|15287.24|15167.24|10
1646128240000|2022-03-01 09:50:40|15287.22|15167.22|15285.23|15165.23|15287.28|15167.28|15285.23|15165.23|8
1646128250000|2022-03-01 09:50:50|15285.04|15165.04|15283.08|15163.08|15285.04|15165.04|15283.08|15163.08|10
1646128260000|2022-03-01 09:51:00|15282.59|15162.59|15279.01|15159.01|15282.59|15162.59|15279.01|15159.01|10
1646128270000|2022-03-01 09:51:10|15278.42|15158.42|15276.06|15156.06|15278.42|15158.42|15276.02|15156.02|9
1646128280000|2022-03-01 09:51:20|15276.36|15156.36|15274.58|15154.58|15276.36|15156.36|15274.58|15154.58|10
1646128290000|2022-03-01 09:51:30|15274.52|15154.52|15267.67|15147.67|15274.52|15154.52|15267.67|15147.67|10
1646128300000|2022-03-01 09:51:40|15267.82|15147.82|15263.67|15143.67|15268.17|15148.17|15263.38|15143.38|10
1646128310000|2022-03-01 09:51:50|15263.18|15143.18|15262.05|15142.05|15263.18|15143.18|15262.05|15142.05|10
1646128320000|2022-03-01 09:52:00|15261.5|15141.5|15258.83|15138.83|15262|15142|15258.71|15138.71|9
1646128330000|2022-03-01 09:52:10|15258.3|15138.3|15260.62|15140.62|15260.62|15140.62|15258.25|15138.25|10
1646128340000|2022-03-01 09:52:20|15260.48|15140.48|15261.48|15141.48|15261.48|15141.48|15260.48|15140.48|9
1646128350000|2022-03-01 09:52:30|15261.47|15141.47|15261.68|15141.68|15261.68|15141.68|15260.77|15140.77|8
1646128360000|2022-03-01 09:52:40|15260.91|15140.91|15259.49|15139.49|15260.91|15140.91|15259.49|15139.49|10
1646128370000|2022-03-01 09:52:50|15260.16|15140.16|15259.06|15139.06|15260.32|15140.32|15259.04|15139.04|8
1646128380000|2022-03-01 09:53:00|15258.79|15138.79|15259.37|15139.37|15259.37|15139.37|15258.43|15138.43|9
1646128390000|2022-03-01 09:53:10|15259.1|15139.1|15260.42|15140.42|15260.42|15140.42|15258.35|15138.35|10
1646128400000|2022-03-01 09:53:20|15260.23|15140.23|15262.2|15142.2|15262.2|15142.2|15260.23|15140.23|10
1646128410000|2022-03-01 09:53:30|15262.43|15142.43|15261.75|15141.75|15262.43|15142.43|15261.58|15141.58|9
1646128420000|2022-03-01 09:53:40|15261.92|15141.92|15263.34|15143.34|15263.34|15143.34|15261.92|15141.92|10
1646128430000|2022-03-01 09:53:50|15263.35|15143.35|15260.94|15140.94|15263.45|15143.45|15260.94|15140.94|10
1646128440000|2022-03-01 09:54:00|15260.48|15140.48|15260.97|15140.97|15261.07|15141.07|15260.48|15140.48|10
1646128450000|2022-03-01 09:54:10|15260.89|15140.89|15261.03|15141.03|15261.12|15141.12|15260.58|15140.58|9
1646128460000|2022-03-01 09:54:20|15260.94|15140.94|15264.64|15144.64|15264.64|15144.64|15260.66|15140.66|10
1646128470000|2022-03-01 09:54:30|15264.62|15144.62|15267.01|15147.01|15267.43|15147.43|15264.62|15144.62|10
1646128480000|2022-03-01 09:54:40|15267.66|15147.66|15271.05|15151.05|15271.05|15151.05|15267.66|15147.66|10
1646128490000|2022-03-01 09:54:50|15270.89|15150.89|15269.93|15149.93|15270.89|15150.89|15269.93|15149.93|10
1646128500000|2022-03-01 09:55:00|15269.75|15149.75|15264.54|15144.54|15269.75|15149.75|15264.54|15144.54|10
1646128510000|2022-03-01 09:55:10|15264.26|15144.26|15259.18|15139.18|15264.26|15144.26|15258.2|15138.2|9
1646128520000|2022-03-01 09:55:20|15259.09|15139.09|15258.6|15138.6|15259.46|15139.46|15258.6|15138.6|10
1646128530000|2022-03-01 09:55:30|15258.37|15138.37|15259.15|15139.15|15259.15|15139.15|15258.1|15138.1|10
1646128540000|2022-03-01 09:55:40|15259.21|15139.21|15258.16|15138.16|15259.21|15139.21|15258.04|15138.04|10
1646128550000|2022-03-01 09:55:50|15258.07|15138.07|15257.87|15137.87|15258.07|15138.07|15256.96|15136.96|10
1646128560000|2022-03-01 09:56:00|15257.85|15137.85|15257.34|15137.34|15258.09|15138.09|15257.34|15137.34|9
1646128570000|2022-03-01 09:56:10|15257.24|15137.24|15255.4|15135.4|15257.45|15137.45|15255.4|15135.4|10
1646128580000|2022-03-01 09:56:20|15255.45|15135.45|15254.99|15134.99|15255.45|15135.45|15254.33|15134.33|10
1646128590000|2022-03-01 09:56:30|15254.93|15134.93|15252.62|15132.62|15254.93|15134.93|15252.62|15132.62|10
1646128600000|2022-03-01 09:56:40|15252.51|15132.51|15252.99|15132.99|15252.99|15132.99|15252.14|15132.14|10
1646128610000|2022-03-01 09:56:50|15253.1|15133.1|15254.24|15134.24|15254.77|15134.77|15253.03|15133.03|10
1646128620000|2022-03-01 09:57:00|15253.6|15133.6|15252.13|15132.13|15253.65|15133.65|15251.98|15131.98|10
1646128630000|2022-03-01 09:57:10|15252.02|15132.02|15250.14|15130.14|15252.02|15132.02|15250.14|15130.14|9
1646128640000|2022-03-01 09:57:20|15250.04|15130.04|15247.82|15127.82|15250.16|15130.16|15247.3|15127.3|10
1646128650000|2022-03-01 09:57:30|15248.15|15128.15|15246.61|15126.61|15248.15|15128.15|15246.36|15126.36|9
1646128660000|2022-03-01 09:57:40|15246.32|15126.32|15243.75|15123.75|15246.32|15126.32|15242.26|15122.26|10
1646128670000|2022-03-01 09:57:50|15243.72|15123.72|15245.6|15125.6|15245.6|15125.6|15243.43|15123.43|9
1646128680000|2022-03-01 09:58:00|15245.69|15125.69|15246.65|15126.65|15246.71|15126.71|15245.44|15125.44|9
1646128690000|2022-03-01 09:58:10|15247.12|15127.12|15248.53|15128.53|15249.1|15129.1|15247|15127|10
1646128700000|2022-03-01 09:58:20|15249.35|15129.35|15251.2|15131.2|15251.57|15131.57|15249.35|15129.35|10
1646128710000|2022-03-01 09:58:30|15251.35|15131.35|15250.51|15130.51|15252.21|15132.21|15250.51|15130.51|10
1646128720000|2022-03-01 09:58:40|15250.34|15130.34|15251.44|15131.44|15251.7|15131.7|15250.34|15130.34|9
1646128730000|2022-03-01 09:58:50|15251.58|15131.58|15250.83|15130.83|15252.32|15132.32|15250.83|15130.83|10
1646128740000|2022-03-01 09:59:00|15250.56|15130.56|15248.53|15128.53|15250.56|15130.56|15248.53|15128.53|10
1646128750000|2022-03-01 09:59:10|15248.43|15128.43|15248.23|15128.23|15248.53|15128.53|15247.87|15127.87|10
1646128760000|2022-03-01 09:59:20|15248.18|15128.18|15247.1|15127.1|15248.34|15128.34|15247.1|15127.1|9
1646128770000|2022-03-01 09:59:30|15246.97|15126.97|15248.02|15128.02|15248.02|15128.02|15246.81|15126.81|10
1646128780000|2022-03-01 09:59:40|15248.12|15128.12|15251.14|15131.14|15251.14|15131.14|15248.12|15128.12|10
1646128790000|2022-03-01 09:59:50|15251.22|15131.22|15251.8|15131.8|15252.56|15132.56|15251.22|15131.22|9
1646128800000|2022-03-01 10:00:00|15251.95|15131.95|15250.75|15130.75|15252.17|15132.17|15250.63|15130.63|10
1646128810000|2022-03-01 10:00:10|15249.74|15129.74|15243.36|15123.36|15249.74|15129.74|15243.36|15123.36|10
1646128820000|2022-03-01 10:00:20|15240.66|15120.66|15238.9|15118.9|15240.66|15120.66|15238.46|15118.46|10
1646128830000|2022-03-01 10:00:30|15238.58|15118.58|15242.08|15122.08|15242.08|15122.08|15236.21|15116.21|10
1646128840000|2022-03-01 10:00:40|15242.24|15122.24|15251.73|15131.73|15251.73|15131.73|15242.24|15122.24|10
1646128850000|2022-03-01 10:00:50|15251.97|15131.97|15257.4|15137.4|15257.4|15137.4|15251.97|15131.97|8
1646128860000|2022-03-01 10:01:00|15257.57|15137.57|15260.92|15140.92|15261.19|15141.19|15257.47|15137.47|10
1646128870000|2022-03-01 10:01:10|15260.97|15140.97|15261.72|15141.72|15262.05|15142.05|15260.9|15140.9|7
1646128880000|2022-03-01 10:01:20|15261.79|15141.79|15262.65|15142.65|15262.65|15142.65|15261.79|15141.79|8
1646128890000|2022-03-01 10:01:30|15263.1|15143.1|15263.24|15143.24|15263.24|15143.24|15262.13|15142.13|9
1646128900000|2022-03-01 10:01:40|15263.4|15143.4|15262.61|15142.61|15263.68|15143.68|15262.15|15142.15|10
1646128910000|2022-03-01 10:01:50|15263.75|15143.75|15264.5|15144.5|15264.5|15144.5|15263.6|15143.6|9
1646128920000|2022-03-01 10:02:00|15264.44|15144.44|15263.88|15143.88|15264.66|15144.66|15263.88|15143.88|9
1646128930000|2022-03-01 10:02:10|15263.17|15143.17|15266.27|15146.27|15266.75|15146.75|15263.17|15143.17|10
1646128940000|2022-03-01 10:02:20|15266.59|15146.59|15268.95|15148.95|15268.95|15148.95|15266.59|15146.59|10
1646128950000|2022-03-01 10:02:30|15268.85|15148.85|15268.58|15148.58|15268.85|15148.85|15267.95|15147.95|8
1646128960000|2022-03-01 10:02:40|15268.5|15148.5|15267.99|15147.99|15268.78|15148.78|15267.84|15147.84|10
1646128970000|2022-03-01 10:02:50|15268.07|15148.07|15267.76|15147.76|15268.32|15148.32|15267.76|15147.76|10
1646128980000|2022-03-01 10:03:00|15267.86|15147.86|15269.53|15149.53|15269.78|15149.78|15267.86|15147.86|8
1646128990000|2022-03-01 10:03:10|15269.67|15149.67|15271.75|15151.75|15271.76|15151.76|15269.67|15149.67|10
1646129000000|2022-03-01 10:03:20|15271.8|15151.8|15273.4|15153.4|15273.4|15153.4|15271.39|15151.39|10
1646129010000|2022-03-01 10:03:30|15274.56|15154.56|15276.58|15156.58|15276.78|15156.78|15274.56|15154.56|10
1646129020000|2022-03-01 10:03:40|15276.22|15156.22|15276.79|15156.79|15277.43|15157.43|15276.22|15156.22|8
1646129030000|2022-03-01 10:03:50|15276.44|15156.44|15277.31|15157.31|15277.48|15157.48|15276.24|15156.24|10
1646129040000|2022-03-01 10:04:00|15277.08|15157.08|15272.29|15152.29|15277.08|15157.08|15272.29|15152.29|10
1646129050000|2022-03-01 10:04:10|15272.05|15152.05|15270.59|15150.59|15272.05|15152.05|15270.36|15150.36|10
1646129060000|2022-03-01 10:04:20|15270.67|15150.67|15266.29|15146.29|15270.67|15150.67|15266.29|15146.29|9
1646129070000|2022-03-01 10:04:30|15265.33|15145.33|15266.27|15146.27|15266.27|15146.27|15264.63|15144.63|10
1646129080000|2022-03-01 10:04:40|15266.08|15146.08|15268.35|15148.35|15268.35|15148.35|15266.08|15146.08|10
1646129090000|2022-03-01 10:04:50|15268.2|15148.2|15269.14|15149.14|15269.63|15149.63|15268.2|15148.2|10
1646129100000|2022-03-01 10:05:00|15270.36|15150.36|15268.9|15148.9|15270.36|15150.36|15267.31|15147.31|10
1646129110000|2022-03-01 10:05:10|15268.21|15148.21|15269.11|15149.11|15269.15|15149.15|15268.21|15148.21|8
1646129120000|2022-03-01 10:05:20|15269.01|15149.01|15269.37|15149.37|15269.77|15149.77|15269.01|15149.01|10
1646129130000|2022-03-01 10:05:30|15269.5|15149.5|15270.13|15150.13|15270.13|15150.13|15269.41|15149.41|10
1646129140000|2022-03-01 10:05:40|15270.05|15150.05|15269.6|15149.6|15271.35|15151.35|15269.6|15149.6|10
1646129150000|2022-03-01 10:05:50|15269.07|15149.07|15268.09|15148.09|15269.07|15149.07|15268.09|15148.09|10
1646129160000|2022-03-01 10:06:00|15268.11|15148.11|15264.64|15144.64|15268.11|15148.11|15264.64|15144.64|10
1646129170000|2022-03-01 10:06:10|15264.59|15144.59|15263.83|15143.83|15264.59|15144.59|15263.31|15143.31|10
1646129180000|2022-03-01 10:06:20|15263.61|15143.61|15259.45|15139.45|15263.61|15143.61|15259.37|15139.37|10
1646129190000|2022-03-01 10:06:30|15259.47|15139.47|15257.89|15137.89|15259.47|15139.47|15257.89|15137.89|9
1646129200000|2022-03-01 10:06:40|15257.97|15137.97|15260.55|15140.55|15260.91|15140.91|15257.97|15137.97|9
1646129210000|2022-03-01 10:06:50|15261.34|15141.34|15264.35|15144.35|15264.35|15144.35|15261.34|15141.34|9
1646129220000|2022-03-01 10:07:00|15264.3|15144.3|15267.41|15147.41|15267.41|15147.41|15264.3|15144.3|10
1646129230000|2022-03-01 10:07:10|15267.56|15147.56|15263.62|15143.62|15267.56|15147.56|15263.62|15143.62|9
1646129240000|2022-03-01 10:07:20|15263.38|15143.38|15256.58|15136.58|15263.38|15143.38|15256.49|15136.49|10
1646129250000|2022-03-01 10:07:30|15256.17|15136.17|15255.52|15135.52|15256.17|15136.17|15254.91|15134.91|10
1646129260000|2022-03-01 10:07:40|15255.36|15135.36|15255.69|15135.69|15255.88|15135.88|15255.36|15135.36|9
1646129270000|2022-03-01 10:07:50|15255.46|15135.46|15254.7|15134.7|15255.94|15135.94|15254.43|15134.43|8
1646129280000|2022-03-01 10:08:00|15254.54|15134.54|15253.75|15133.75|15254.83|15134.83|15253.14|15133.14|10
1646129290000|2022-03-01 10:08:10|15250.87|15130.87|15232.19|15112.19|15250.87|15130.87|15232.19|15112.19|10
1646129300000|2022-03-01 10:08:20|15231.8|15111.8|15217.56|15097.56|15231.8|15111.8|15217.56|15097.56|10
1646129310000|2022-03-01 10:08:30|15217.03|15097.03|15205.69|15085.69|15217.03|15097.03|15205.69|15085.69|10
1646129320000|2022-03-01 10:08:40|15203.7|15083.7|15191.42|15071.42|15203.7|15083.7|15191.42|15071.42|10
1646129330000|2022-03-01 10:08:50|15188.27|15068.27|15178.37|15058.37|15188.27|15068.27|15178.37|15058.37|10
1646129340000|2022-03-01 10:09:00|15176.28|15056.28|15162.42|15042.42|15176.28|15056.28|15162.42|15042.42|10
1646129350000|2022-03-01 10:09:10|15161.42|15041.42|15153.8|15033.8|15161.42|15041.42|15153.8|15033.8|10
1646129360000|2022-03-01 10:09:20|15153.95|15033.95|15137.36|15017.36|15153.95|15033.95|15137.36|15017.36|10
1646129370000|2022-03-01 10:09:30|15135.87|15015.87|15132.7|15012.7|15135.88|15015.88|15131.74|15011.74|10
1646129380000|2022-03-01 10:09:40|15132.63|15012.63|15124.04|15004.04|15132.79|15012.79|15124.04|15004.04|10
1646129390000|2022-03-01 10:09:50|15122.58|15002.58|15108.14|14988.14|15122.58|15002.58|15108.14|14988.14|10
1646129400000|2022-03-01 10:10:00|15105.35|14985.35|15083.72|14963.72|15105.35|14985.35|15083.72|14963.72|10
1646129410000|2022-03-01 10:10:10|15083.85|14963.85|15089.67|14969.67|15089.67|14969.67|15083.85|14963.85|10
1646129420000|2022-03-01 10:10:20|15090.46|14970.46|15100.22|14980.22|15100.22|14980.22|15090.46|14970.46|10
1646129430000|2022-03-01 10:10:30|15099.17|14979.17|15101.09|14981.09|15101.46|14981.46|15099.17|14979.17|10
1646129440000|2022-03-01 10:10:40|15098.22|14978.22|15096.16|14976.16|15100|14980|15095.76|14975.76|10
1646129450000|2022-03-01 10:10:50|15096.01|14976.01|15087.97|14967.97|15096.01|14976.01|15087.8|14967.8|10
1646129460000|2022-03-01 10:11:00|15083.49|14963.49|15075.72|14955.72|15083.49|14963.49|15074.77|14954.77|10
1646129470000|2022-03-01 10:11:10|15074.38|14954.38|15078.04|14958.04|15078.04|14958.04|15073.2|14953.2|10
1646129480000|2022-03-01 10:11:20|15076.75|14956.75|15077.38|14957.38|15077.38|14957.38|15075.46|14955.46|10
1646129490000|2022-03-01 10:11:30|15078.02|14958.02|15080.43|14960.43|15080.43|14960.43|15078.02|14958.02|10
1646129500000|2022-03-01 10:11:40|15080.65|14960.65|15088.57|14968.57|15088.63|14968.63|15080.65|14960.65|10
1646129510000|2022-03-01 10:11:50|15089.76|14969.76|15091.42|14971.42|15091.42|14971.42|15088.78|14968.78|10
1646129520000|2022-03-01 10:12:00|15090.36|14970.36|15090.13|14970.13|15092.5|14972.5|15090.13|14970.13|9
1646129530000|2022-03-01 10:12:10|15090.07|14970.07|15091.62|14971.62|15091.62|14971.62|15089.17|14969.17|10
1646129540000|2022-03-01 10:12:20|15092.04|14972.04|15094.33|14974.33|15094.33|14974.33|15092.04|14972.04|10
1646129550000|2022-03-01 10:12:30|15094.49|14974.49|15096.37|14976.37|15096.37|14976.37|15094.49|14974.49|10
1646129560000|2022-03-01 10:12:40|15096.51|14976.51|15101.35|14981.35|15101.84|14981.84|15096.51|14976.51|8
1646129570000|2022-03-01 10:12:50|15101.38|14981.38|15098.19|14978.19|15101.43|14981.43|15098.19|14978.19|9
1646129580000|2022-03-01 10:13:00|15097.89|14977.89|15098.61|14978.61|15098.7|14978.7|15097.29|14977.29|10
1646129590000|2022-03-01 10:13:10|15098.95|14978.95|15101.82|14981.82|15101.82|14981.82|15098.95|14978.95|10
1646129600000|2022-03-01 10:13:20|15102.06|14982.06|15109.23|14989.23|15109.23|14989.23|15101.93|14981.93|10
1646129610000|2022-03-01 10:13:30|15110.25|14990.25|15118.42|14998.42|15118.42|14998.42|15110.25|14990.25|10
1646129620000|2022-03-01 10:13:40|15118.05|14998.05|15125.55|15005.55|15125.55|15005.55|15118.05|14998.05|10
1646129630000|2022-03-01 10:13:50|15127.2|15007.2|15131.33|15011.33|15131.33|15011.33|15127.2|15007.2|10
1646129640000|2022-03-01 10:14:00|15131.78|15011.78|15136.14|15016.14|15136.21|15016.21|15131.78|15011.78|10
1646129650000|2022-03-01 10:14:10|15136.26|15016.26|15138.8|15018.8|15138.8|15018.8|15135.65|15015.65|10
1646129660000|2022-03-01 10:14:20|15140.19|15020.19|15144.19|15024.19|15144.19|15024.19|15140.19|15020.19|10
1646129670000|2022-03-01 10:14:30|15144.16|15024.16|15142.41|15022.41|15144.16|15024.16|15142.41|15022.41|9
1646129680000|2022-03-01 10:14:40|15142.53|15022.53|15144.22|15024.22|15144.48|15024.48|15141.95|15021.95|10
1646129690000|2022-03-01 10:14:50|15145.11|15025.11|15145.36|15025.36|15146.59|15026.59|15145.11|15025.11|10
1646129700000|2022-03-01 10:15:00|15145.13|15025.13|15143.85|15023.85|15145.15|15025.15|15143.85|15023.85|10
1646129710000|2022-03-01 10:15:10|15144.18|15024.18|15145.12|15025.12|15147.02|15027.02|15144.18|15024.18|9
1646129720000|2022-03-01 10:15:20|15145.01|15025.01|15142.23|15022.23|15145.1|15025.1|15140.04|15020.04|10
1646129730000|2022-03-01 10:15:30|15141.76|15021.76|15149.82|15029.82|15149.89|15029.89|15140.76|15020.76|10
1646129740000|2022-03-01 10:15:40|15150.99|15030.99|15162.92|15042.92|15162.92|15042.92|15150.99|15030.99|10
1646129750000|2022-03-01 10:15:50|15164.38|15044.38|15171.22|15051.22|15171.22|15051.22|15164.38|15044.38|10
1646129760000|2022-03-01 10:16:00|15171.51|15051.51|15183.48|15063.48|15183.48|15063.48|15171.51|15051.51|10
1646129770000|2022-03-01 10:16:10|15184.56|15064.56|15185.31|15065.31|15185.4|15065.4|15184.56|15064.56|10
1646129780000|2022-03-01 10:16:20|15185.4|15065.4|15185.89|15065.89|15187.92|15067.92|15185.29|15065.29|9
1646129790000|2022-03-01 10:16:30|15185.47|15065.47|15185.34|15065.34|15185.8|15065.8|15184.41|15064.41|10
1646129800000|2022-03-01 10:16:40|15185.32|15065.32|15182.69|15062.69|15185.32|15065.32|15182.49|15062.49|10
1646129810000|2022-03-01 10:16:50|15182.76|15062.76|15181.95|15061.95|15183.25|15063.25|15181.78|15061.78|10
1646129820000|2022-03-01 10:17:00|15181.77|15061.77|15181.17|15061.17|15181.8|15061.8|15180.79|15060.79|9
1646129830000|2022-03-01 10:17:10|15181.48|15061.48|15182.61|15062.61|15183.14|15063.14|15181.48|15061.48|10
1646129840000|2022-03-01 10:17:20|15182.42|15062.42|15178.35|15058.35|15182.42|15062.42|15178.35|15058.35|10
1646129850000|2022-03-01 10:17:30|15177.74|15057.74|15178.3|15058.3|15178.3|15058.3|15177.44|15057.44|8
1646129860000|2022-03-01 10:17:40|15178.14|15058.14|15178.41|15058.41|15179.72|15059.72|15178.14|15058.14|10
1646129870000|2022-03-01 10:17:50|15179.69|15059.69|15181.21|15061.21|15181.26|15061.26|15179.15|15059.15|9
1646129880000|2022-03-01 10:18:00|15181.05|15061.05|15181.17|15061.17|15181.27|15061.27|15180.19|15060.19|10
1646129890000|2022-03-01 10:18:10|15181.14|15061.14|15182.65|15062.65|15182.65|15062.65|15180.35|15060.35|10
1646129900000|2022-03-01 10:18:20|15182.59|15062.59|15184.5|15064.5|15184.5|15064.5|15182.59|15062.59|10
1646129910000|2022-03-01 10:18:30|15184.18|15064.18|15184.95|15064.95|15185.2|15065.2|15184.18|15064.18|9
1646129920000|2022-03-01 10:18:40|15184.98|15064.98|15185.65|15065.65|15185.65|15065.65|15184.61|15064.61|9
1646129930000|2022-03-01 10:18:50|15185.52|15065.52|15184.39|15064.39|15185.52|15065.52|15184.39|15064.39|9
1646129940000|2022-03-01 10:19:00|15183.82|15063.82|15184.14|15064.14|15184.22|15064.22|15183.3|15063.3|10
1646129950000|2022-03-01 10:19:10|15184.38|15064.38|15185.16|15065.16|15185.21|15065.21|15184.22|15064.22|10
1646129960000|2022-03-01 10:19:20|15185.48|15065.48|15188.65|15068.65|15188.65|15068.65|15185.48|15065.48|10
1646129970000|2022-03-01 10:19:30|15188.9|15068.9|15191.1|15071.1|15191.1|15071.1|15188.9|15068.9|10
1646129980000|2022-03-01 10:19:40|15191.06|15071.06|15187.61|15067.61|15191.06|15071.06|15187.61|15067.61|10
1646129990000|2022-03-01 10:19:50|15186.86|15066.86|15186.07|15066.07|15188.16|15068.16|15186.07|15066.07|10
1646130000000|2022-03-01 10:20:00|15185.85|15065.85|15187.27|15067.27|15187.27|15067.27|15185.69|15065.69|10
1646130010000|2022-03-01 10:20:10|15187.62|15067.62|15193.68|15073.68|15193.68|15073.68|15187.62|15067.62|9
1646130020000|2022-03-01 10:20:20|15194.19|15074.19|15196.51|15076.51|15196.7|15076.7|15193.6|15073.6|10
1646130030000|2022-03-01 10:20:30|15195.99|15075.99|15196.15|15076.15|15196.3|15076.3|15195.73|15075.73|10
1646130040000|2022-03-01 10:20:40|15196.44|15076.44|15196.73|15076.73|15196.73|15076.73|15195.85|15075.85|10
1646130050000|2022-03-01 10:20:50|15196.84|15076.84|15197.73|15077.73|15197.84|15077.84|15196.81|15076.81|9
1646130060000|2022-03-01 10:21:00|15197.68|15077.68|15197.9|15077.9|15197.98|15077.98|15196.9|15076.9|10
1646130070000|2022-03-01 10:21:10|15197.74|15077.74|15197.78|15077.78|15198.72|15078.72|15197.74|15077.74|10
1646130080000|2022-03-01 10:21:20|15197.25|15077.25|15200.61|15080.61|15200.61|15080.61|15196.58|15076.58|9
1646130090000|2022-03-01 10:21:30|15200.65|15080.65|15201.78|15081.78|15202.78|15082.78|15200.65|15080.65|10
1646130100000|2022-03-01 10:21:40|15201.86|15081.86|15206.5|15086.5|15206.5|15086.5|15201.86|15081.86|10
1646130110000|2022-03-01 10:21:50|15206|15086|15208.35|15088.35|15208.74|15088.74|15206|15086|9
1646130120000|2022-03-01 10:22:00|15209.03|15089.03|15209.55|15089.55|15210.37|15090.37|15209.03|15089.03|8
1646130130000|2022-03-01 10:22:10|15209.53|15089.53|15209.14|15089.14|15209.65|15089.65|15208.48|15088.48|9
1646130140000|2022-03-01 10:22:20|15208.34|15088.34|15208.41|15088.41|15209.84|15089.84|15207.75|15087.75|10
1646130150000|2022-03-01 10:22:30|15208.92|15088.92|15211.88|15091.88|15211.88|15091.88|15208.75|15088.75|9
1646130160000|2022-03-01 10:22:40|15212.5|15092.5|15213.77|15093.77|15213.77|15093.77|15212.5|15092.5|7
1646130170000|2022-03-01 10:22:50|15214.08|15094.08|15214.37|15094.37|15214.47|15094.47|15213.5|15093.5|10
1646130180000|2022-03-01 10:23:00|15214.13|15094.13|15213.48|15093.48|15215.44|15095.44|15213.48|15093.48|10
1646130190000|2022-03-01 10:23:10|15213.41|15093.41|15210.53|15090.53|15213.41|15093.41|15210.37|15090.37|9
1646130200000|2022-03-01 10:23:20|15210.51|15090.51|15210.76|15090.76|15210.97|15090.97|15210.1|15090.1|9
1646130210000|2022-03-01 10:23:30|15210.73|15090.73|15209.65|15089.65|15210.73|15090.73|15209.64|15089.64|9
1646130220000|2022-03-01 10:23:40|15209.73|15089.73|15214.26|15094.26|15214.26|15094.26|15209.73|15089.73|10
1646130230000|2022-03-01 10:23:50|15214.89|15094.89|15217.36|15097.36|15217.36|15097.36|15214.89|15094.89|9
1646130240000|2022-03-01 10:24:00|15217.64|15097.64|15217.13|15097.13|15217.64|15097.64|15217.13|15097.13|10
1646130250000|2022-03-01 10:24:10|15217.14|15097.14|15219.92|15099.92|15219.92|15099.92|15217.14|15097.14|9
1646130260000|2022-03-01 10:24:20|15219.49|15099.49|15221.8|15101.8|15221.8|15101.8|15218.99|15098.99|10
1646130270000|2022-03-01 10:24:30|15222.14|15102.14|15224.48|15104.48|15224.48|15104.48|15221.71|15101.71|10
1646130280000|2022-03-01 10:24:40|15223.93|15103.93|15222.41|15102.41|15223.93|15103.93|15221.29|15101.29|9
1646130290000|2022-03-01 10:24:50|15222.48|15102.48|15223.11|15103.11|15223.11|15103.11|15221.89|15101.89|10
1646130300000|2022-03-01 10:25:00|15222.94|15102.94|15220.41|15100.41|15222.94|15102.94|15220.25|15100.25|10
1646130310000|2022-03-01 10:25:10|15220.87|15100.87|15221.87|15101.87|15221.87|15101.87|15220.2|15100.2|9
1646130320000|2022-03-01 10:25:20|15221.24|15101.24|15221.74|15101.74|15221.9|15101.9|15221.11|15101.11|10
1646130330000|2022-03-01 10:25:30|15221.68|15101.68|15224.09|15104.09|15224.09|15104.09|15221.63|15101.63|9
1646130340000|2022-03-01 10:25:40|15224.58|15104.58|15225.44|15105.44|15225.65|15105.65|15224.41|15104.41|10
1646130350000|2022-03-01 10:25:50|15225.28|15105.28|15229.79|15109.79|15230|15110|15225.28|15105.28|10
1646130360000|2022-03-01 10:26:00|15229.58|15109.58|15228.58|15108.58|15229.58|15109.58|15228.58|15108.58|9
1646130370000|2022-03-01 10:26:10|15228.44|15108.44|15225.98|15105.98|15228.75|15108.75|15225.98|15105.98|10
1646130380000|2022-03-01 10:26:20|15225.67|15105.67|15225.36|15105.36|15225.71|15105.71|15225.05|15105.05|10
1646130390000|2022-03-01 10:26:30|15225.63|15105.63|15223.09|15103.09|15225.63|15105.63|15223.09|15103.09|9
1646130400000|2022-03-01 10:26:40|15223.02|15103.02|15226.67|15106.67|15226.67|15106.67|15223.02|15103.02|9
1646130410000|2022-03-01 10:26:50|15226.7|15106.7|15225.76|15105.76|15226.9|15106.9|15225.75|15105.75|9
1646130420000|2022-03-01 10:27:00|15225.1|15105.1|15224.64|15104.64|15225.62|15105.62|15224.48|15104.48|10
1646130430000|2022-03-01 10:27:10|15224.04|15104.04|15219.88|15099.88|15224.04|15104.04|15219.37|15099.37|10
1646130440000|2022-03-01 10:27:20|15220.51|15100.51|15218.5|15098.5|15220.51|15100.51|15218.5|15098.5|10
1646130450000|2022-03-01 10:27:30|15218.69|15098.69|15219.62|15099.62|15219.68|15099.68|15217.51|15097.51|10
1646130460000|2022-03-01 10:27:40|15219.18|15099.18|15217.5|15097.5|15219.18|15099.18|15217.42|15097.42|10
1646130470000|2022-03-01 10:27:50|15217.93|15097.93|15219.45|15099.45|15219.45|15099.45|15217.65|15097.65|9
1646130480000|2022-03-01 10:28:00|15219.76|15099.76|15218.43|15098.43|15219.76|15099.76|15218.43|15098.43|10
1646130490000|2022-03-01 10:28:10|15218.51|15098.51|15217.85|15097.85|15218.63|15098.63|15217.85|15097.85|10
1646130500000|2022-03-01 10:28:20|15217.84|15097.84|15212.61|15092.61|15217.84|15097.84|15212.61|15092.61|10
1646130510000|2022-03-01 10:28:30|15213.57|15093.57|15209.5|15089.5|15213.57|15093.57|15209.5|15089.5|9
1646130520000|2022-03-01 10:28:40|15209.27|15089.27|15208.12|15088.12|15210.46|15090.46|15208.12|15088.12|10
1646130530000|2022-03-01 10:28:50|15207.78|15087.78|15208.25|15088.25|15208.25|15088.25|15206.99|15086.99|8
1646130540000|2022-03-01 10:29:00|15208.26|15088.26|15208.66|15088.66|15208.66|15088.66|15207.65|15087.65|9
1646130550000|2022-03-01 10:29:10|15208.84|15088.84|15220.1|15100.1|15220.17|15100.17|15208.84|15088.84|10
1646130560000|2022-03-01 10:29:20|15220.32|15100.32|15217.63|15097.63|15220.35|15100.35|15217.63|15097.63|9
1646130570000|2022-03-01 10:29:30|15218.61|15098.61|15216.12|15096.12|15218.61|15098.61|15215.85|15095.85|7
1646130580000|2022-03-01 10:29:40|15216.13|15096.13|15213.42|15093.42|15216.13|15096.13|15212.53|15092.53|10
1646130590000|2022-03-01 10:29:50|15213.65|15093.65|15213.81|15093.81|15213.81|15093.81|15212.89|15092.89|10
1646130600000|2022-03-01 10:30:00|15213.73|15093.73|15213.62|15093.62|15215.74|15095.74|15213.24|15093.24|10
1646130610000|2022-03-01 10:30:10|15212.63|15092.63|15209.76|15089.76|15212.63|15092.63|15209.76|15089.76|10
1646130620000|2022-03-01 10:30:20|15205.75|15085.75|15201.56|15081.56|15205.93|15085.93|15201.56|15081.56|10
1646130630000|2022-03-01 10:30:30|15201.12|15081.12|15195.91|15075.91|15201.12|15081.12|15195.72|15075.72|10
1646130640000|2022-03-01 10:30:40|15195.64|15075.64|15198.52|15078.52|15198.52|15078.52|15195.64|15075.64|10
1646130650000|2022-03-01 10:30:50|15199.48|15079.48|15201.15|15081.15|15201.46|15081.46|15199.48|15079.48|10
1646130660000|2022-03-01 10:31:00|15201.89|15081.89|15205.91|15085.91|15205.91|15085.91|15201.81|15081.81|10
1646130670000|2022-03-01 10:31:10|15205.48|15085.48|15211.25|15091.25|15211.25|15091.25|15205.48|15085.48|9
1646130680000|2022-03-01 10:31:20|15211.99|15091.99|15216.12|15096.12|15216.12|15096.12|15211.24|15091.24|10
1646130690000|2022-03-01 10:31:30|15216.1|15096.1|15217.02|15097.02|15217.45|15097.45|15216.1|15096.1|9
1646130700000|2022-03-01 10:31:40|15217.63|15097.63|15218.04|15098.04|15218.43|15098.43|15216.85|15096.85|10
1646130710000|2022-03-01 10:31:50|15218.27|15098.27|15218.24|15098.24|15218.96|15098.96|15218.06|15098.06|10
1646130720000|2022-03-01 10:32:00|15218.63|15098.63|15219.04|15099.04|15220.13|15100.13|15217.67|15097.67|10
1646130730000|2022-03-01 10:32:10|15218.97|15098.97|15222.29|15102.29|15223.08|15103.08|15218.97|15098.97|10
1646130740000|2022-03-01 10:32:20|15223.06|15103.06|15223.71|15103.71|15224.58|15104.58|15223.06|15103.06|10
1646130750000|2022-03-01 10:32:30|15224.07|15104.07|15224.29|15104.29|15225.11|15105.11|15223.83|15103.83|10
1646130760000|2022-03-01 10:32:40|15224.11|15104.11|15226.4|15106.4|15226.4|15106.4|15223.88|15103.88|10
1646130770000|2022-03-01 10:32:50|15226.71|15106.71|15227.36|15107.36|15227.4|15107.4|15226.71|15106.71|9
1646130780000|2022-03-01 10:33:00|15228.06|15108.06|15236.08|15116.08|15236.1|15116.1|15228.06|15108.06|10
1646130790000|2022-03-01 10:33:10|15235.97|15115.97|15246.19|15126.19|15246.56|15126.56|15235.97|15115.97|10
1646130800000|2022-03-01 10:33:20|15247.02|15127.02|15251.38|15131.38|15251.38|15131.38|15246.51|15126.51|10
1646130810000|2022-03-01 10:33:30|15251.58|15131.58|15255.12|15135.12|15255.12|15135.12|15251.58|15131.58|10
1646130820000|2022-03-01 10:33:40|15255.4|15135.4|15256.05|15136.05|15256.05|15136.05|15254.55|15134.55|10
1646130830000|2022-03-01 10:33:50|15256.42|15136.42|15255.04|15135.04|15256.52|15136.52|15254.98|15134.98|9
1646130840000|2022-03-01 10:34:00|15254.74|15134.74|15259.25|15139.25|15259.25|15139.25|15254.74|15134.74|10
1646130850000|2022-03-01 10:34:10|15260.36|15140.36|15262.55|15142.55|15262.55|15142.55|15259.83|15139.83|10
1646130860000|2022-03-01 10:34:20|15262.69|15142.69|15262.97|15142.97|15262.97|15142.97|15262.06|15142.06|10
1646130870000|2022-03-01 10:34:30|15263.69|15143.69|15265.16|15145.16|15265.87|15145.87|15263.69|15143.69|10
1646130880000|2022-03-01 10:34:40|15265.08|15145.08|15263.61|15143.61|15265.08|15145.08|15263.59|15143.59|10
1646130890000|2022-03-01 10:34:50|15263.78|15143.78|15267.53|15147.53|15267.98|15147.98|15263.78|15143.78|10
1646130900000|2022-03-01 10:35:00|15267.59|15147.59|15271.54|15151.54|15271.54|15151.54|15267.59|15147.59|10
1646130910000|2022-03-01 10:35:10|15271.84|15151.84|15272.17|15152.17|15273.14|15153.14|15271.69|15151.69|9
1646130920000|2022-03-01 10:35:20|15272.22|15152.22|15272.81|15152.81|15273.23|15153.23|15272.2|15152.2|9
1646130930000|2022-03-01 10:35:30|15273.47|15153.47|15273.17|15153.17|15273.5|15153.5|15273.08|15153.08|9
1646130940000|2022-03-01 10:35:40|15273.21|15153.21|15273.4|15153.4|15273.97|15153.97|15272.95|15152.95|9
1646130950000|2022-03-01 10:35:50|15273.85|15153.85|15275.27|15155.27|15275.3|15155.3|15273.85|15153.85|10
1646130960000|2022-03-01 10:36:00|15275.44|15155.44|15280.95|15160.95|15280.95|15160.95|15274.71|15154.71|10
1646130970000|2022-03-01 10:36:10|15280.91|15160.91|15282.46|15162.46|15283.58|15163.58|15280.26|15160.26|9
1646130980000|2022-03-01 10:36:20|15282.72|15162.72|15281.59|15161.59|15282.89|15162.89|15280.98|15160.98|8
1646130990000|2022-03-01 10:36:30|15281.38|15161.38|15282.42|15162.42|15283.09|15163.09|15281.33|15161.33|10
1646131000000|2022-03-01 10:36:40|15282.49|15162.49|15280.62|15160.62|15282.49|15162.49|15279.65|15159.65|10
1646131010000|2022-03-01 10:36:50|15280.64|15160.64|15279.76|15159.76|15280.64|15160.64|15279.21|15159.21|9
1646131020000|2022-03-01 10:37:00|15279.59|15159.59|15279.46|15159.46|15279.8|15159.8|15279.07|15159.07|9
1646131030000|2022-03-01 10:37:10|15279.65|15159.65|15281.69|15161.69|15281.69|15161.69|15279.65|15159.65|10
1646131040000|2022-03-01 10:37:20|15281.83|15161.83|15283.67|15163.67|15283.85|15163.85|15281.83|15161.83|10
1646131050000|2022-03-01 10:37:30|15284.04|15164.04|15285.84|15165.84|15285.84|15165.84|15283.26|15163.26|10
1646131060000|2022-03-01 10:37:40|15287.6|15167.6|15292.75|15172.75|15293.03|15173.03|15287.6|15167.6|9
1646131070000|2022-03-01 10:37:50|15292.7|15172.7|15290.77|15170.77|15292.71|15172.71|15290.69|15170.69|10
1646131080000|2022-03-01 10:38:00|15290.62|15170.62|15288.71|15168.71|15290.62|15170.62|15287.67|15167.67|10
1646131090000|2022-03-01 10:38:10|15289.14|15169.14|15289.52|15169.52|15289.73|15169.73|15288.87|15168.87|9
1646131100000|2022-03-01 10:38:20|15289.58|15169.58|15289.56|15169.56|15290.2|15170.2|15289.39|15169.39|10
1646131110000|2022-03-01 10:38:30|15290.54|15170.54|15292.13|15172.13|15292.13|15172.13|15290.54|15170.54|10
1646131120000|2022-03-01 10:38:40|15292.21|15172.21|15291.14|15171.14|15292.21|15172.21|15291.14|15171.14|10
1646131130000|2022-03-01 10:38:50|15290.77|15170.77|15290.82|15170.82|15290.9|15170.9|15290.33|15170.33|10
1646131140000|2022-03-01 10:39:00|15291.76|15171.76|15293.57|15173.57|15293.57|15173.57|15291.72|15171.72|9
1646131150000|2022-03-01 10:39:10|15294.36|15174.36|15298.62|15178.62|15299.36|15179.36|15294.36|15174.36|10
1646131160000|2022-03-01 10:39:20|15298.39|15178.39|15299.02|15179.02|15299.24|15179.24|15297.71|15177.71|10
1646131170000|2022-03-01 10:39:30|15299.09|15179.09|15303.75|15183.75|15303.75|15183.75|15298.9|15178.9|10
1646131180000|2022-03-01 10:39:40|15303.66|15183.66|15302.99|15182.99|15303.73|15183.73|15302.63|15182.63|10
1646131190000|2022-03-01 10:39:50|15304.27|15184.27|15303.94|15183.94|15304.55|15184.55|15303.29|15183.29|10
1646131200000|2022-03-01 10:40:00|15303.5|15183.5|15299.8|15179.8|15303.5|15183.5|15299.8|15179.8|10
1646131210000|2022-03-01 10:40:10|15298.36|15178.36|15300.65|15180.65|15300.65|15180.65|15298.36|15178.36|10
1646131220000|2022-03-01 10:40:20|15300.63|15180.63|15307.05|15187.05|15307.05|15187.05|15300.63|15180.63|10
1646131230000|2022-03-01 10:40:30|15308.27|15188.27|15307.4|15187.4|15308.88|15188.88|15307.13|15187.13|10
1646131240000|2022-03-01 10:40:40|15307.68|15187.68|15315.77|15195.77|15315.87|15195.87|15307.68|15187.68|10
1646131250000|2022-03-01 10:40:50|15315.66|15195.66|15318.37|15198.37|15318.37|15198.37|15315.59|15195.59|10
1646131260000|2022-03-01 10:41:00|15318.52|15198.52|15318.6|15198.6|15319.91|15199.91|15318.52|15198.52|10
1646131270000|2022-03-01 10:41:10|15318.41|15198.41|15315.28|15195.28|15318.41|15198.41|15315.28|15195.28|10
1646131280000|2022-03-01 10:41:20|15315.58|15195.58|15315.31|15195.31|15315.72|15195.72|15314.46|15194.46|10
1646131290000|2022-03-01 10:41:30|15315.39|15195.39|15315.04|15195.04|15315.39|15195.39|15314.37|15194.37|9
1646131300000|2022-03-01 10:41:40|15315.03|15195.03|15316.11|15196.11|15316.11|15196.11|15314.3|15194.3|10
1646131310000|2022-03-01 10:41:50|15316.26|15196.26|15315.82|15195.82|15316.35|15196.35|15315.53|15195.53|10
1646131320000|2022-03-01 10:42:00|15316.03|15196.03|15314.18|15194.18|15316.19|15196.19|15314.18|15194.18|10
1646131330000|2022-03-01 10:42:10|15314.27|15194.27|15313.26|15193.26|15314.35|15194.35|15313.26|15193.26|10
1646131340000|2022-03-01 10:42:20|15313.34|15193.34|15314.97|15194.97|15314.97|15194.97|15313.34|15193.34|9
1646131350000|2022-03-01 10:42:30|15315.04|15195.04|15315.48|15195.48|15315.79|15195.79|15315.04|15195.04|9
1646131360000|2022-03-01 10:42:40|15315.15|15195.15|15313.19|15193.19|15315.15|15195.15|15313.1|15193.1|10
1646131370000|2022-03-01 10:42:50|15313.06|15193.06|15313.7|15193.7|15313.72|15193.72|15311.68|15191.68|10
1646131380000|2022-03-01 10:43:00|15313.77|15193.77|15314.35|15194.35|15314.35|15194.35|15313.77|15193.77|8
1646131390000|2022-03-01 10:43:10|15314.12|15194.12|15315.35|15195.35|15315.35|15195.35|15314.12|15194.12|10
1646131400000|2022-03-01 10:43:20|15315.48|15195.48|15318.52|15198.52|15318.56|15198.56|15315.48|15195.48|9
1646131410000|2022-03-01 10:43:30|15318.6|15198.6|15312.64|15192.64|15318.69|15198.69|15312.12|15192.12|10
1646131420000|2022-03-01 10:43:40|15312.6|15192.6|15310.3|15190.3|15312.96|15192.96|15310.3|15190.3|10
1646131430000|2022-03-01 10:43:50|15309.92|15189.92|15308.54|15188.54|15310.45|15190.45|15308.54|15188.54|9
1646131440000|2022-03-01 10:44:00|15308.64|15188.64|15311.9|15191.9|15311.9|15191.9|15308.64|15188.64|10
1646131450000|2022-03-01 10:44:10|15312.3|15192.3|15315.6|15195.6|15315.6|15195.6|15312.3|15192.3|10
1646131460000|2022-03-01 10:44:20|15316.56|15196.56|15318.39|15198.39|15318.52|15198.52|15315.09|15195.09|10
1646131470000|2022-03-01 10:44:30|15318.46|15198.46|15322.39|15202.39|15322.39|15202.39|15318.43|15198.43|10
1646131480000|2022-03-01 10:44:40|15322.17|15202.17|15324.95|15204.95|15324.95|15204.95|15321.98|15201.98|9
1646131490000|2022-03-01 10:44:50|15325.48|15205.48|15322.07|15202.07|15325.75|15205.75|15322.07|15202.07|10
1646131500000|2022-03-01 10:45:00|15321.23|15201.23|15320.66|15200.66|15321.39|15201.39|15320.46|15200.46|10
1646131510000|2022-03-01 10:45:10|15320.61|15200.61|15316.98|15196.98|15320.61|15200.61|15316.98|15196.98|8
1646131520000|2022-03-01 10:45:20|15315.65|15195.65|15309.63|15189.63|15315.65|15195.65|15309.61|15189.61|9
1646131530000|2022-03-01 10:45:30|15308.86|15188.86|15310.4|15190.4|15310.53|15190.53|15308.8|15188.8|10
1646131540000|2022-03-01 10:45:40|15310.58|15190.58|15312.1|15192.1|15312.12|15192.12|15310.34|15190.34|10
1646131550000|2022-03-01 10:45:50|15312.07|15192.07|15311.11|15191.11|15312.11|15192.11|15310.95|15190.95|10
1646131560000|2022-03-01 10:46:00|15310.98|15190.98|15310.13|15190.13|15311.6|15191.6|15310.13|15190.13|9
1646131570000|2022-03-01 10:46:10|15309.73|15189.73|15314.02|15194.02|15314.02|15194.02|15309.61|15189.61|10
1646131580000|2022-03-01 10:46:20|15314.3|15194.3|15314.24|15194.24|15315.12|15195.12|15314.24|15194.24|10
1646131590000|2022-03-01 10:46:30|15314.12|15194.12|15314.29|15194.29|15314.41|15194.41|15314.1|15194.1|8
1646131600000|2022-03-01 10:46:40|15314.72|15194.72|15315.46|15195.46|15315.47|15195.47|15313.82|15193.82|10
1646131610000|2022-03-01 10:46:50|15317.36|15197.36|15319.94|15199.94|15319.94|15199.94|15317.36|15197.36|9
1646131620000|2022-03-01 10:47:00|15319.69|15199.69|15320.17|15200.17|15320.4|15200.4|15319.53|15199.53|10
1646131630000|2022-03-01 10:47:10|15320.23|15200.23|15324.28|15204.28|15324.28|15204.28|15319.98|15199.98|10
1646131640000|2022-03-01 10:47:20|15325.24|15205.24|15325.96|15205.96|15326.72|15206.72|15325.24|15205.24|10
1646131650000|2022-03-01 10:47:30|15326.47|15206.47|15327.61|15207.61|15327.88|15207.88|15326.47|15206.47|10
1646131660000|2022-03-01 10:47:40|15333.57|15213.57|15340.44|15220.44|15340.44|15220.44|15333.45|15213.45|10
1646131670000|2022-03-01 10:47:50|15340.25|15220.25|15345.78|15225.78|15345.78|15225.78|15340.25|15220.25|10
1646131680000|2022-03-01 10:48:00|15345.56|15225.56|15346.75|15226.75|15346.75|15226.75|15345.56|15225.56|10
1646131690000|2022-03-01 10:48:10|15347.61|15227.61|15353.39|15233.39|15353.39|15233.39|15347.61|15227.61|10
1646131700000|2022-03-01 10:48:20|15353.43|15233.43|15355.33|15235.33|15355.53|15235.53|15353.43|15233.43|9
1646131710000|2022-03-01 10:48:30|15355.25|15235.25|15358.35|15238.35|15358.35|15238.35|15355|15235|10
1646131720000|2022-03-01 10:48:40|15358.8|15238.8|15367.53|15247.53|15367.53|15247.53|15358.8|15238.8|10
1646131730000|2022-03-01 10:48:50|15368.88|15248.88|15372.86|15252.86|15373.29|15253.29|15368.88|15248.88|10
1646131740000|2022-03-01 10:49:00|15372.87|15252.87|15375.3|15255.3|15375.3|15255.3|15372.29|15252.29|10
1646131750000|2022-03-01 10:49:10|15375.67|15255.67|15375.06|15255.06|15376.46|15256.46|15375.06|15255.06|10
1646131760000|2022-03-01 10:49:20|15374.74|15254.74|15376.43|15256.43|15376.74|15256.74|15374.74|15254.74|10
1646131770000|2022-03-01 10:49:30|15376.82|15256.82|15379.41|15259.41|15379.68|15259.68|15376.82|15256.82|10
1646131780000|2022-03-01 10:49:40|15379.22|15259.22|15379.55|15259.55|15380.79|15260.79|15379.08|15259.08|10
1646131790000|2022-03-01 10:49:50|15379.36|15259.36|15382.11|15262.11|15382.25|15262.25|15378.84|15258.84|9
1646131800000|2022-03-01 10:50:00|15382.31|15262.31|15381.07|15261.07|15383.28|15263.28|15381.07|15261.07|10
1646131810000|2022-03-01 10:50:10|15380.38|15260.38|15379.98|15259.98|15380.98|15260.98|15379.63|15259.63|10
1646131820000|2022-03-01 10:50:20|15379.57|15259.57|15378.62|15258.62|15379.66|15259.66|15377.43|15257.43|9
1646131830000|2022-03-01 10:50:30|15378.7|15258.7|15377.95|15257.95|15378.73|15258.73|15376.79|15256.79|9
1646131840000|2022-03-01 10:50:40|15377.24|15257.24|15376.3|15256.3|15377.24|15257.24|15376.23|15256.23|10
1646131850000|2022-03-01 10:50:50|15378.02|15258.02|15378.86|15258.86|15378.86|15258.86|15378.02|15258.02|10
1646131860000|2022-03-01 10:51:00|15379.43|15259.43|15382.16|15262.16|15382.48|15262.48|15379.01|15259.01|10
1646131870000|2022-03-01 10:51:10|15382.31|15262.31|15383.61|15263.61|15383.61|15263.61|15381.98|15261.98|10
1646131880000|2022-03-01 10:51:20|15383.88|15263.88|15384.28|15264.28|15384.28|15264.28|15383|15263|10
1646131890000|2022-03-01 10:51:30|15383.96|15263.96|15383.55|15263.55|15384.55|15264.55|15383.07|15263.07|10
1646131900000|2022-03-01 10:51:40|15383.35|15263.35|15384.72|15264.72|15384.72|15264.72|15383.35|15263.35|10
1646131910000|2022-03-01 10:51:50|15385.58|15265.58|15386.8|15266.8|15386.93|15266.93|15385.58|15265.58|10
1646131920000|2022-03-01 10:52:00|15385.1|15265.1|15382.69|15262.69|15385.98|15265.98|15382.17|15262.17|10
1646131930000|2022-03-01 10:52:10|15382.17|15262.17|15377.48|15257.48|15382.17|15262.17|15377.48|15257.48|10
1646131940000|2022-03-01 10:52:20|15376.62|15256.62|15376.71|15256.71|15377.12|15257.12|15376.17|15256.17|10
1646131950000|2022-03-01 10:52:30|15376.47|15256.47|15375.7|15255.7|15376.47|15256.47|15375.63|15255.63|10
1646131960000|2022-03-01 10:52:40|15375.63|15255.63|15375.37|15255.37|15376.79|15256.79|15375.33|15255.33|10
1646131970000|2022-03-01 10:52:50|15374.74|15254.74|15375.64|15255.64|15375.64|15255.64|15374.19|15254.19|8
1646131980000|2022-03-01 10:53:00|15375.47|15255.47|15378.3|15258.3|15378.3|15258.3|15375.47|15255.47|10
1646131990000|2022-03-01 10:53:10|15377.48|15257.48|15378.91|15258.91|15378.91|15258.91|15377.48|15257.48|8
1646132000000|2022-03-01 10:53:20|15379.15|15259.15|15380.78|15260.78|15380.78|15260.78|15378.8|15258.8|10
1646132010000|2022-03-01 10:53:30|15382.06|15262.06|15382.45|15262.45|15382.94|15262.94|15382.06|15262.06|10
1646132020000|2022-03-01 10:53:40|15382.98|15262.98|15382.76|15262.76|15383.48|15263.48|15382.73|15262.73|10
1646132030000|2022-03-01 10:53:50|15382.59|15262.59|15383.21|15263.21|15383.21|15263.21|15382.06|15262.06|10
1646132040000|2022-03-01 10:54:00|15384.77|15264.77|15385.63|15265.63|15386.99|15266.99|15384.77|15264.77|10
1646132050000|2022-03-01 10:54:10|15386.07|15266.07|15386.07|15266.07|15386.77|15266.77|15385.59|15265.59|10
1646132060000|2022-03-01 10:54:20|15386.25|15266.25|15386.49|15266.49|15386.97|15266.97|15385.68|15265.68|10
1646132070000|2022-03-01 10:54:30|15386.8|15266.8|15386.31|15266.31|15386.95|15266.95|15386.31|15266.31|10
1646132080000|2022-03-01 10:54:40|15385.97|15265.97|15389.43|15269.43|15389.43|15269.43|15385.27|15265.27|10
1646132090000|2022-03-01 10:54:50|15392.4|15272.4|15401.04|15281.04|15401.04|15281.04|15392.4|15272.4|10
1646132100000|2022-03-01 10:55:00|15401.01|15281.01|15398.45|15278.45|15401.09|15281.09|15398.45|15278.45|10
1646132110000|2022-03-01 10:55:10|15399.47|15279.47|15397.11|15277.11|15399.47|15279.47|15396.98|15276.98|10
1646132120000|2022-03-01 10:55:20|15397.04|15277.04|15396|15276|15397.04|15277.04|15395.37|15275.37|9
1646132130000|2022-03-01 10:55:30|15396.08|15276.08|15396.04|15276.04|15396.24|15276.24|15395.61|15275.61|10
1646132140000|2022-03-01 10:55:40|15396.02|15276.02|15397.74|15277.74|15397.75|15277.75|15395.66|15275.66|10
1646132150000|2022-03-01 10:55:50|15397.98|15277.98|15397.2|15277.2|15397.98|15277.98|15397.04|15277.04|8
1646132160000|2022-03-01 10:56:00|15399.6|15279.6|15404.16|15284.16|15404.16|15284.16|15399.6|15279.6|10
1646132170000|2022-03-01 10:56:10|15406.2|15286.2|15409.77|15289.77|15409.81|15289.81|15406.09|15286.09|10
1646132180000|2022-03-01 10:56:20|15409.93|15289.93|15409.84|15289.84|15410.95|15290.95|15409.84|15289.84|10
1646132190000|2022-03-01 10:56:30|15409.71|15289.71|15410.16|15290.16|15410.48|15290.48|15409.03|15289.03|10
1646132200000|2022-03-01 10:56:40|15410.18|15290.18|15410.62|15290.62|15411.77|15291.77|15410.18|15290.18|10
1646132210000|2022-03-01 10:56:50|15410.43|15290.43|15407.92|15287.92|15410.43|15290.43|15407.85|15287.85|10
1646132220000|2022-03-01 10:57:00|15407.32|15287.32|15405.31|15285.31|15407.32|15287.32|15405.31|15285.31|9
1646132230000|2022-03-01 10:57:10|15405.18|15285.18|15407.21|15287.21|15407.21|15287.21|15405.18|15285.18|9
1646132240000|2022-03-01 10:57:20|15406.96|15286.96|15407.87|15287.87|15407.87|15287.87|15406.34|15286.34|10
1646132250000|2022-03-01 10:57:30|15406.72|15286.72|15403.92|15283.92|15406.72|15286.72|15403.25|15283.25|10
1646132260000|2022-03-01 10:57:40|15403.26|15283.26|15399.43|15279.43|15403.75|15283.75|15399.2|15279.2|10
1646132270000|2022-03-01 10:57:50|15399.29|15279.29|15395.48|15275.48|15399.29|15279.29|15395.48|15275.48|6
1646132280000|2022-03-01 10:58:00|15394.99|15274.99|15393.13|15273.13|15395.04|15275.04|15392.77|15272.77|8
1646132290000|2022-03-01 10:58:10|15393.5|15273.5|15408.59|15288.59|15408.59|15288.59|15393.5|15273.5|10
1646132300000|2022-03-01 10:58:20|15409.17|15289.17|15417.13|15297.13|15417.13|15297.13|15409.17|15289.17|10
1646132310000|2022-03-01 10:58:30|15417.41|15297.41|15418.53|15298.53|15418.53|15298.53|15417.02|15297.02|10
1646132320000|2022-03-01 10:58:40|15418.4|15298.4|15420.94|15300.94|15420.94|15300.94|15418.36|15298.36|8
1646132330000|2022-03-01 10:58:50|15423.66|15303.66|15425.2|15305.2|15425.86|15305.86|15423.66|15303.66|10
1646132340000|2022-03-01 10:59:00|15424.14|15304.14|15425.75|15305.75|15425.96|15305.96|15423.72|15303.72|10
1646132350000|2022-03-01 10:59:10|15425.53|15305.53|15426.66|15306.66|15426.66|15306.66|15425.53|15305.53|9
1646132360000|2022-03-01 10:59:20|15426.09|15306.09|15425.35|15305.35|15426.09|15306.09|15425.35|15305.35|9
1646132370000|2022-03-01 10:59:30|15425.94|15305.94|15425.42|15305.42|15426.55|15306.55|15425.06|15305.06|10
1646132380000|2022-03-01 10:59:40|15425.04|15305.04|15423.29|15303.29|15425.04|15305.04|15423.05|15303.05|9
1646132390000|2022-03-01 10:59:50|15423.34|15303.34|15427.17|15307.17|15427.46|15307.46|15423.34|15303.34|10
1646132400000|2022-03-01 11:00:00|15427.15|15307.15|15427.61|15307.61|15428.4|15308.4|15427.15|15307.15|9
1646132410000|2022-03-01 11:00:10|15427.86|15307.86|15430.04|15310.04|15430.32|15310.32|15427.84|15307.84|10
1646132420000|2022-03-01 11:00:20|15429.98|15309.98|15427.4|15307.4|15429.98|15309.98|15427.4|15307.4|10
1646132430000|2022-03-01 11:00:30|15426.98|15306.98|15423.84|15303.84|15426.98|15306.98|15423.49|15303.49|10
1646132440000|2022-03-01 11:00:40|15423.85|15303.85|15427.34|15307.34|15427.6|15307.6|15423.73|15303.73|10
1646132450000|2022-03-01 11:00:50|15427.18|15307.18|15427.84|15307.84|15428.27|15308.27|15427.18|15307.18|10
1646132460000|2022-03-01 11:01:00|15427.79|15307.79|15425.18|15305.18|15427.98|15307.98|15425.18|15305.18|10
1646132470000|2022-03-01 11:01:10|15425.03|15305.03|15426.72|15306.72|15426.72|15306.72|15424.4|15304.4|10
1646132480000|2022-03-01 11:01:20|15426.52|15306.52|15426.66|15306.66|15426.73|15306.73|15425.85|15305.85|10
1646132490000|2022-03-01 11:01:30|15427.09|15307.09|15428.29|15308.29|15428.32|15308.32|15427.04|15307.04|10
1646132500000|2022-03-01 11:01:40|15428.57|15308.57|15435.03|15315.03|15435.03|15315.03|15428.51|15308.51|10
1646132510000|2022-03-01 11:01:50|15435.86|15315.86|15437.44|15317.44|15438.32|15318.32|15435.86|15315.86|10
1646132520000|2022-03-01 11:02:00|15437.46|15317.46|15438.8|15318.8|15438.8|15318.8|15436.31|15316.31|10
1646132530000|2022-03-01 11:02:10|15438.88|15318.88|15425.96|15305.96|15438.88|15318.88|15425.96|15305.96|10
1646132540000|2022-03-01 11:02:20|15425.25|15305.25|15413.94|15293.94|15425.25|15305.25|15413.94|15293.94|10
1646132550000|2022-03-01 11:02:30|15414.12|15294.12|15411.54|15291.54|15414.66|15294.66|15411.54|15291.54|10
1646132560000|2022-03-01 11:02:40|15411.62|15291.62|15408.19|15288.19|15411.62|15291.62|15408.19|15288.19|9
1646132570000|2022-03-01 11:02:50|15407.94|15287.94|15407.96|15287.96|15408.32|15288.32|15407.36|15287.36|10
1646132580000|2022-03-01 11:03:00|15407.61|15287.61|15404.36|15284.36|15407.61|15287.61|15404.36|15284.36|10
1646132590000|2022-03-01 11:03:10|15404.37|15284.37|15402.63|15282.63|15404.55|15284.55|15402.63|15282.63|8
1646132600000|2022-03-01 11:03:20|15402.56|15282.56|15401.3|15281.3|15403.22|15283.22|15401.3|15281.3|10
1646132610000|2022-03-01 11:03:30|15400.26|15280.26|15397.97|15277.97|15400.26|15280.26|15397.97|15277.97|10
1646132620000|2022-03-01 11:03:40|15397.85|15277.85|15393.98|15273.98|15397.85|15277.85|15393.84|15273.84|10
1646132630000|2022-03-01 11:03:50|15393.7|15273.7|15389.79|15269.79|15393.7|15273.7|15389.47|15269.47|10
1646132640000|2022-03-01 11:04:00|15389.49|15269.49|15390.68|15270.68|15390.88|15270.88|15389.49|15269.49|10
1646132650000|2022-03-01 11:04:10|15391.76|15271.76|15389.44|15269.44|15391.76|15271.76|15389.12|15269.12|10
1646132660000|2022-03-01 11:04:20|15389.7|15269.7|15391.3|15271.3|15391.3|15271.3|15389.58|15269.58|10
1646132670000|2022-03-01 11:04:30|15391.32|15271.32|15394.88|15274.88|15394.88|15274.88|15391.32|15271.32|10
1646132680000|2022-03-01 11:04:40|15394.69|15274.69|15394.08|15274.08|15394.69|15274.69|15394.08|15274.08|9
1646132690000|2022-03-01 11:04:50|15393.69|15273.69|15391.79|15271.79|15393.69|15273.69|15391.79|15271.79|10
1646132700000|2022-03-01 11:05:00|15391.68|15271.68|15391.02|15271.02|15391.99|15271.99|15390.77|15270.77|10
1646132710000|2022-03-01 11:05:10|15390.89|15270.89|15390.42|15270.42|15391.3|15271.3|15390.42|15270.42|9
1646132720000|2022-03-01 11:05:20|15390.7|15270.7|15390.46|15270.46|15390.7|15270.7|15390.35|15270.35|10
1646132730000|2022-03-01 11:05:30|15390.21|15270.21|15391.26|15271.26|15391.26|15271.26|15390.04|15270.04|10
1646132740000|2022-03-01 11:05:40|15392.12|15272.12|15393.84|15273.84|15393.84|15273.84|15392.12|15272.12|10
1646132750000|2022-03-01 11:05:50|15394.18|15274.18|15388.38|15268.38|15394.18|15274.18|15388.38|15268.38|10
1646132760000|2022-03-01 11:06:00|15387.41|15267.41|15384|15264|15387.41|15267.41|15384|15264|10
1646132770000|2022-03-01 11:06:10|15383.75|15263.75|15375.92|15255.92|15383.75|15263.75|15375.92|15255.92|10
1646132780000|2022-03-01 11:06:20|15375.91|15255.91|15374.88|15254.88|15375.91|15255.91|15374.38|15254.38|10
1646132790000|2022-03-01 11:06:30|15374.91|15254.91|15379.29|15259.29|15379.29|15259.29|15374.81|15254.81|10
1646132800000|2022-03-01 11:06:40|15379.09|15259.09|15382.48|15262.48|15382.48|15262.48|15379.09|15259.09|9
1646132810000|2022-03-01 11:06:50|15382.46|15262.46|15384.71|15264.71|15385.06|15265.06|15382.46|15262.46|9
1646132820000|2022-03-01 11:07:00|15384.99|15264.99|15388.35|15268.35|15388.35|15268.35|15384.99|15264.99|10
1646132830000|2022-03-01 11:07:10|15388.61|15268.61|15386.99|15266.99|15389.23|15269.23|15386.46|15266.46|10
1646132840000|2022-03-01 11:07:20|15386.94|15266.94|15385.71|15265.71|15386.94|15266.94|15385.71|15265.71|9
1646132850000|2022-03-01 11:07:30|15385.48|15265.48|15386.47|15266.47|15386.78|15266.78|15385.48|15265.48|10
1646132860000|2022-03-01 11:07:40|15386.18|15266.18|15386.98|15266.98|15388.06|15268.06|15386.18|15266.18|10
1646132870000|2022-03-01 11:07:50|15386.86|15266.86|15386.74|15266.74|15387.18|15267.18|15386.63|15266.63|10
1646132880000|2022-03-01 11:08:00|15386.61|15266.61|15386.8|15266.8|15386.93|15266.93|15386.31|15266.31|9
1646132890000|2022-03-01 11:08:10|15386.89|15266.89|15389.79|15269.79|15390.61|15270.61|15386.83|15266.83|10
1646132900000|2022-03-01 11:08:20|15389.35|15269.35|15395.67|15275.67|15395.87|15275.87|15389.35|15269.35|10
1646132910000|2022-03-01 11:08:30|15395.88|15275.88|15394.72|15274.72|15396.38|15276.38|15394.72|15274.72|10
1646132920000|2022-03-01 11:08:40|15394.32|15274.32|15394.15|15274.15|15394.44|15274.44|15393.42|15273.42|10
1646132930000|2022-03-01 11:08:50|15394.13|15274.13|15393.39|15273.39|15394.13|15274.13|15393.31|15273.31|8
1646132940000|2022-03-01 11:09:00|15393.32|15273.32|15393.74|15273.74|15393.78|15273.78|15392.27|15272.27|10
1646132950000|2022-03-01 11:09:10|15393.45|15273.45|15395.16|15275.16|15395.18|15275.18|15393.45|15273.45|10
1646132960000|2022-03-01 11:09:20|15395.35|15275.35|15398.4|15278.4|15398.4|15278.4|15395.35|15275.35|10
1646132970000|2022-03-01 11:09:30|15398.32|15278.32|15392.78|15272.78|15398.32|15278.32|15392.6|15272.6|10
1646132980000|2022-03-01 11:09:40|15393.22|15273.22|15386.75|15266.75|15393.22|15273.22|15386.75|15266.75|10
1646132990000|2022-03-01 11:09:50|15386.36|15266.36|15386.94|15266.94|15386.94|15266.94|15385.48|15265.48|10
1646133000000|2022-03-01 11:10:00|15387.22|15267.22|15389.54|15269.54|15389.54|15269.54|15387.22|15267.22|9
1646133010000|2022-03-01 11:10:10|15389.6|15269.6|15391.53|15271.53|15391.65|15271.65|15389.6|15269.6|10
1646133020000|2022-03-01 11:10:20|15390.83|15270.83|15382.49|15262.49|15390.83|15270.83|15382.49|15262.49|10
1646133030000|2022-03-01 11:10:30|15382.16|15262.16|15380.55|15260.55|15382.21|15262.21|15379.98|15259.98|10
1646133040000|2022-03-01 11:10:40|15380.59|15260.59|15381.37|15261.37|15381.57|15261.57|15380.59|15260.59|9
1646133050000|2022-03-01 11:10:50|15380.75|15260.75|15383.29|15263.29|15383.73|15263.73|15380.74|15260.74|10
1646133060000|2022-03-01 11:11:00|15384.42|15264.42|15384.02|15264.02|15384.83|15264.83|15383.61|15263.61|10
1646133070000|2022-03-01 11:11:10|15383.99|15263.99|15385.99|15265.99|15386.62|15266.62|15383.99|15263.99|10
1646133080000|2022-03-01 11:11:20|15385.4|15265.4|15385.83|15265.83|15385.83|15265.83|15384.78|15264.78|9
1646133090000|2022-03-01 11:11:30|15384.46|15264.46|15383.33|15263.33|15384.46|15264.46|15382.98|15262.98|9
1646133100000|2022-03-01 11:11:40|15383.99|15263.99|15383.69|15263.69|15383.99|15263.99|15382.29|15262.29|9
1646133110000|2022-03-01 11:11:50|15384.22|15264.22|15384.28|15264.28|15384.28|15264.28|15383.81|15263.81|8
1646133120000|2022-03-01 11:12:00|15383.68|15263.68|15382.05|15262.05|15383.68|15263.68|15381.9|15261.9|8
1646133130000|2022-03-01 11:12:10|15381.85|15261.85|15383.69|15263.69|15383.83|15263.83|15381.85|15261.85|9
1646133140000|2022-03-01 11:12:20|15383.98|15263.98|15385.2|15265.2|15385.2|15265.2|15383.91|15263.91|10
1646133150000|2022-03-01 11:12:30|15385.73|15265.73|15384.55|15264.55|15386.11|15266.11|15384.55|15264.55|8
1646133160000|2022-03-01 11:12:40|15384.58|15264.58|15382.72|15262.72|15384.58|15264.58|15382.72|15262.72|10
1646133170000|2022-03-01 11:12:50|15382.56|15262.56|15378.06|15258.06|15382.56|15262.56|15378.06|15258.06|9
1646133180000|2022-03-01 11:13:00|15378.75|15258.75|15381.38|15261.38|15381.38|15261.38|15378.75|15258.75|10
1646133190000|2022-03-01 11:13:10|15380.82|15260.82|15384|15264|15384|15264|15380.82|15260.82|10
1646133200000|2022-03-01 11:13:20|15384.5|15264.5|15385.7|15265.7|15385.7|15265.7|15384.5|15264.5|9
1646133210000|2022-03-01 11:13:30|15385.61|15265.61|15383.65|15263.65|15385.71|15265.71|15383.65|15263.65|8
1646133220000|2022-03-01 11:13:40|15382.93|15262.93|15381.01|15261.01|15382.93|15262.93|15380.01|15260.01|10
1646133230000|2022-03-01 11:13:50|15381.21|15261.21|15382.03|15262.03|15382.03|15262.03|15381.18|15261.18|9
1646133240000|2022-03-01 11:14:00|15382.01|15262.01|15382.97|15262.97|15383.09|15263.09|15381.74|15261.74|9
1646133250000|2022-03-01 11:14:10|15383.28|15263.28|15384.13|15264.13|15384.14|15264.14|15382.13|15262.13|10
1646133260000|2022-03-01 11:14:20|15384.21|15264.21|15384.81|15264.81|15384.81|15264.81|15384.07|15264.07|10
1646133270000|2022-03-01 11:14:30|15385.61|15265.61|15387.31|15267.31|15387.31|15267.31|15385.51|15265.51|10
1646133280000|2022-03-01 11:14:40|15387.3|15267.3|15389.1|15269.1|15389.28|15269.28|15387.3|15267.3|10
1646133290000|2022-03-01 11:14:50|15389.07|15269.07|15387.44|15267.44|15389.07|15269.07|15387.4|15267.4|10
1646133300000|2022-03-01 11:15:00|15387.37|15267.37|15386.19|15266.19|15387.37|15267.37|15386.19|15266.19|10
1646133310000|2022-03-01 11:15:10|15386.89|15266.89|15386.36|15266.36|15386.89|15266.89|15386.27|15266.27|8
1646133320000|2022-03-01 11:15:20|15386.34|15266.34|15384.53|15264.53|15386.34|15266.34|15384.3|15264.3|9
1646133330000|2022-03-01 11:15:30|15384.16|15264.16|15381.32|15261.32|15384.18|15264.18|15380.8|15260.8|10
1646133340000|2022-03-01 11:15:40|15381.58|15261.58|15381.01|15261.01|15381.62|15261.62|15380.87|15260.87|9
1646133350000|2022-03-01 11:15:50|15380.98|15260.98|15379.78|15259.78|15381.21|15261.21|15379.78|15259.78|10
1646133360000|2022-03-01 11:16:00|15379.63|15259.63|15378.76|15258.76|15379.89|15259.89|15378.76|15258.76|10
1646133370000|2022-03-01 11:16:10|15379.22|15259.22|15381.06|15261.06|15381.06|15261.06|15379.08|15259.08|10
1646133380000|2022-03-01 11:16:20|15380.71|15260.71|15381.76|15261.76|15381.81|15261.81|15380.71|15260.71|10
1646133390000|2022-03-01 11:16:30|15381.5|15261.5|15385.2|15265.2|15385.2|15265.2|15381.35|15261.35|9
1646133400000|2022-03-01 11:16:40|15385.43|15265.43|15385.82|15265.82|15385.82|15265.82|15385.43|15265.43|9
1646133410000|2022-03-01 11:16:50|15385.58|15265.58|15388.09|15268.09|15388.09|15268.09|15385.53|15265.53|10
1646133420000|2022-03-01 11:17:00|15387.12|15267.12|15389.38|15269.38|15389.62|15269.62|15387.12|15267.12|9
1646133430000|2022-03-01 11:17:10|15389.62|15269.62|15392.02|15272.02|15392.02|15272.02|15389.62|15269.62|10
1646133440000|2022-03-01 11:17:20|15390.99|15270.99|15392.43|15272.43|15392.44|15272.44|15390.99|15270.99|7
1646133450000|2022-03-01 11:17:30|15392.66|15272.66|15391.76|15271.76|15392.81|15272.81|15391.59|15271.59|10
1646133460000|2022-03-01 11:17:40|15391.73|15271.73|15392.05|15272.05|15392.25|15272.25|15391.23|15271.23|10
1646133470000|2022-03-01 11:17:50|15391.96|15271.96|15394.13|15274.13|15394.19|15274.19|15391.96|15271.96|10
1646133480000|2022-03-01 11:18:00|15394.11|15274.11|15394.14|15274.14|15394.45|15274.45|15393|15273|8
1646133490000|2022-03-01 11:18:10|15394.7|15274.7|15399.34|15279.34|15399.34|15279.34|15394.68|15274.68|10
1646133500000|2022-03-01 11:18:20|15399.46|15279.46|15402.7|15282.7|15402.7|15282.7|15399.46|15279.46|10
1646133510000|2022-03-01 11:18:30|15402.89|15282.89|15404.11|15284.11|15404.11|15284.11|15402.89|15282.89|10
1646133520000|2022-03-01 11:18:40|15405.08|15285.08|15404.89|15284.89|15405.22|15285.22|15404.57|15284.57|9
1646133530000|2022-03-01 11:18:50|15404.68|15284.68|15408.02|15288.02|15408.02|15288.02|15404.67|15284.67|10
1646133540000|2022-03-01 11:19:00|15408.05|15288.05|15409.67|15289.67|15409.67|15289.67|15408.05|15288.05|9
1646133550000|2022-03-01 11:19:10|15409.88|15289.88|15412.36|15292.36|15412.36|15292.36|15409.78|15289.78|9
1646133560000|2022-03-01 11:19:20|15412.25|15292.25|15414.41|15294.41|15414.42|15294.42|15412.25|15292.25|9
1646133570000|2022-03-01 11:19:30|15414.77|15294.77|15415.17|15295.17|15415.27|15295.27|15414.09|15294.09|9
1646133580000|2022-03-01 11:19:40|15415.54|15295.54|15418.85|15298.85|15418.85|15298.85|15415.54|15295.54|10
1646133590000|2022-03-01 11:19:50|15418.8|15298.8|15420.81|15300.81|15420.81|15300.81|15418.54|15298.54|10
1646133600000|2022-03-01 11:20:00|15421.1|15301.1|15420.71|15300.71|15421.1|15301.1|15420.37|15300.37|9
1646133610000|2022-03-01 11:20:10|15420.7|15300.7|15420.93|15300.93|15420.93|15300.93|15420.59|15300.59|9
1646133620000|2022-03-01 11:20:20|15421.11|15301.11|15422.3|15302.3|15422.3|15302.3|15420.11|15300.11|8
1646133630000|2022-03-01 11:20:30|15423.97|15303.97|15424.36|15304.36|15426.32|15306.32|15423.33|15303.33|10
1646133640000|2022-03-01 11:20:40|15424.48|15304.48|15424.53|15304.53|15424.53|15304.53|15422.44|15302.44|10
1646133650000|2022-03-01 11:20:50|15424.65|15304.65|15427.71|15307.71|15427.71|15307.71|15424.53|15304.53|10
1646133660000|2022-03-01 11:21:00|15427.38|15307.38|15436.59|15316.59|15436.59|15316.59|15427.38|15307.38|10
1646133670000|2022-03-01 11:21:10|15435.57|15315.57|15443.88|15323.88|15443.88|15323.88|15435.57|15315.57|10
1646133680000|2022-03-01 11:21:20|15443.42|15323.42|15444.3|15324.3|15444.3|15324.3|15443.25|15323.25|9
1646133690000|2022-03-01 11:21:30|15444.31|15324.31|15441.19|15321.19|15444.39|15324.39|15441.19|15321.19|10
1646133700000|2022-03-01 11:21:40|15441.24|15321.24|15442.42|15322.42|15442.42|15322.42|15440.92|15320.92|9
1646133710000|2022-03-01 11:21:50|15442.44|15322.44|15443.09|15323.09|15443.26|15323.26|15442.23|15322.23|10
1646133720000|2022-03-01 11:22:00|15442.66|15322.66|15446|15326|15446|15326|15442.66|15322.66|9
1646133730000|2022-03-01 11:22:10|15446.06|15326.06|15441.95|15321.95|15446.06|15326.06|15441.95|15321.95|9
1646133740000|2022-03-01 11:22:20|15441.52|15321.52|15432.82|15312.82|15442.93|15322.93|15432.82|15312.82|10
1646133750000|2022-03-01 11:22:30|15432.72|15312.72|15427.4|15307.4|15432.72|15312.72|15427.4|15307.4|10
1646133760000|2022-03-01 11:22:40|15426.17|15306.17|15421.63|15301.63|15426.17|15306.17|15421.4|15301.4|10
1646133770000|2022-03-01 11:22:50|15421.51|15301.51|15416.25|15296.25|15421.51|15301.51|15415.94|15295.94|9
1646133780000|2022-03-01 11:23:00|15416.02|15296.02|15415.1|15295.1|15416.28|15296.28|15415.1|15295.1|9
1646133790000|2022-03-01 11:23:10|15416.18|15296.18|15416.7|15296.7|15416.7|15296.7|15415.17|15295.17|10
1646133800000|2022-03-01 11:23:20|15416.74|15296.74|15415.39|15295.39|15416.74|15296.74|15415.29|15295.29|10
1646133810000|2022-03-01 11:23:30|15415.29|15295.29|15414.66|15294.66|15415.29|15295.29|15414.05|15294.05|8
1646133820000|2022-03-01 11:23:40|15414.39|15294.39|15413.12|15293.12|15414.39|15294.39|15413.12|15293.12|10
1646133830000|2022-03-01 11:23:50|15412.72|15292.72|15413.92|15293.92|15413.92|15293.92|15412.48|15292.48|9
1646133840000|2022-03-01 11:24:00|15413.99|15293.99|15412.39|15292.39|15413.99|15293.99|15412.34|15292.34|10
1646133850000|2022-03-01 11:24:10|15412.35|15292.35|15412.3|15292.3|15412.35|15292.35|15411.63|15291.63|9
1646133860000|2022-03-01 11:24:20|15412.32|15292.32|15410.57|15290.57|15412.32|15292.32|15410.31|15290.31|10
1646133870000|2022-03-01 11:24:30|15410.06|15290.06|15408.35|15288.35|15410.39|15290.39|15408.35|15288.35|9
1646133880000|2022-03-01 11:24:40|15407.54|15287.54|15404.51|15284.51|15407.54|15287.54|15403.83|15283.83|10
1646133890000|2022-03-01 11:24:50|15403.71|15283.71|15403.52|15283.52|15403.81|15283.81|15403.52|15283.52|8
1646133900000|2022-03-01 11:25:00|15404.09|15284.09|15404.19|15284.19|15404.42|15284.42|15404.05|15284.05|9
1646133910000|2022-03-01 11:25:10|15404.4|15284.4|15406.34|15286.34|15406.34|15286.34|15404.4|15284.4|9
1646133920000|2022-03-01 11:25:20|15405.5|15285.5|15406.81|15286.81|15406.81|15286.81|15405.16|15285.16|10
1646133930000|2022-03-01 11:25:30|15406.89|15286.89|15406.96|15286.96|15407.48|15287.48|15406.29|15286.29|10
1646133940000|2022-03-01 11:25:40|15407.1|15287.1|15405.24|15285.24|15407.1|15287.1|15405.24|15285.24|9
1646133950000|2022-03-01 11:25:50|15405.08|15285.08|15408.06|15288.06|15408.06|15288.06|15404.32|15284.32|9
1646133960000|2022-03-01 11:26:00|15408.61|15288.61|15414.81|15294.81|15415.27|15295.27|15408.61|15288.61|10
1646133970000|2022-03-01 11:26:10|15414.43|15294.43|15429.31|15309.31|15429.31|15309.31|15413.96|15293.96|10
1646133980000|2022-03-01 11:26:20|15434.49|15314.49|15434.26|15314.26|15439.88|15319.88|15433.88|15313.88|10
1646133990000|2022-03-01 11:26:30|15432.99|15312.99|15422.13|15302.13|15434.56|15314.56|15422.04|15302.04|10
1646134000000|2022-03-01 11:26:40|15420.81|15300.81|15413.39|15293.39|15420.81|15300.81|15413.39|15293.39|10
1646134010000|2022-03-01 11:26:50|15413.41|15293.41|15413.7|15293.7|15413.7|15293.7|15412.21|15292.21|10
1646134020000|2022-03-01 11:27:00|15413.51|15293.51|15426.43|15306.43|15426.43|15306.43|15413.51|15293.51|10
1646134030000|2022-03-01 11:27:10|15426.45|15306.45|15431.82|15311.82|15431.92|15311.92|15425.55|15305.55|10
1646134040000|2022-03-01 11:27:20|15431.96|15311.96|15430.31|15310.31|15432.97|15312.97|15430.31|15310.31|10
1646134050000|2022-03-01 11:27:30|15431|15311|15424.58|15304.58|15431|15311|15424.58|15304.58|10
1646134060000|2022-03-01 11:27:40|15424.39|15304.39|15417.34|15297.34|15424.39|15304.39|15415.68|15295.68|9
1646134070000|2022-03-01 11:27:50|15417.2|15297.2|15411.68|15291.68|15417.2|15297.2|15411.61|15291.61|10
1646134080000|2022-03-01 11:28:00|15411.61|15291.61|15405.41|15285.41|15411.63|15291.63|15405.41|15285.41|10
1646134090000|2022-03-01 11:28:10|15404.96|15284.96|15404.59|15284.59|15405.69|15285.69|15404.22|15284.22|10
1646134100000|2022-03-01 11:28:20|15404.65|15284.65|15399.48|15279.48|15404.65|15284.65|15399.33|15279.33|9
1646134110000|2022-03-01 11:28:30|15397.18|15277.18|15386.56|15266.56|15397.18|15277.18|15386.56|15266.56|10
1646134120000|2022-03-01 11:28:40|15386.33|15266.33|15378.63|15258.63|15386.33|15266.33|15378.63|15258.63|10
1646134130000|2022-03-01 11:28:50|15377.62|15257.62|15374.15|15254.15|15378.56|15258.56|15374.15|15254.15|10
1646134140000|2022-03-01 11:29:00|15375.08|15255.08|15367.91|15247.91|15375.08|15255.08|15367.91|15247.91|10
1646134150000|2022-03-01 11:29:10|15367.7|15247.7|15358.9|15238.9|15367.8|15247.8|15358.9|15238.9|10
1646134160000|2022-03-01 11:29:20|15358.21|15238.21|15356.55|15236.55|15358.21|15238.21|15354.38|15234.38|10
1646134170000|2022-03-01 11:29:30|15356.44|15236.44|15350.32|15230.32|15356.44|15236.44|15349|15229|9
1646134180000|2022-03-01 11:29:40|15351.58|15231.58|15355.59|15235.59|15355.61|15235.61|15351.5|15231.5|10
1646134190000|2022-03-01 11:29:50|15355.86|15235.86|15359.84|15239.84|15359.84|15239.84|15355.86|15235.86|9
1646134200000|2022-03-01 11:30:00|15360.25|15240.25|15362.88|15242.88|15362.88|15242.88|15360.25|15240.25|10
1646134210000|2022-03-01 11:30:10|15362.24|15242.24|15360.21|15240.21|15363.04|15243.04|15360.11|15240.11|10
1646134220000|2022-03-01 11:30:20|15360.18|15240.18|15372.53|15252.53|15372.81|15252.81|15360.18|15240.18|10
1646134230000|2022-03-01 11:30:30|15373|15253|15375.98|15255.98|15376.2|15256.2|15373|15253|10
1646134240000|2022-03-01 11:30:40|15375.56|15255.56|15375.18|15255.18|15376.27|15256.27|15374.85|15254.85|10
1646134250000|2022-03-01 11:30:50|15381.48|15261.48|15386.27|15266.27|15386.27|15266.27|15380.36|15260.36|10
1646134260000|2022-03-01 11:31:00|15387.11|15267.11|15386.2|15266.2|15388.19|15268.19|15386.06|15266.06|10
1646134270000|2022-03-01 11:31:10|15385.27|15265.27|15384.61|15264.61|15385.91|15265.91|15383.34|15263.34|10
1646134280000|2022-03-01 11:31:20|15384.6|15264.6|15381.35|15261.35|15384.6|15264.6|15381.35|15261.35|10
1646134290000|2022-03-01 11:31:30|15381.54|15261.54|15379.55|15259.55|15381.54|15261.54|15378.36|15258.36|10
1646134300000|2022-03-01 11:31:40|15379.21|15259.21|15377.66|15257.66|15379.21|15259.21|15377.13|15257.13|10
1646134310000|2022-03-01 11:31:50|15377.86|15257.86|15383.63|15263.63|15383.63|15263.63|15377.86|15257.86|10
1646134320000|2022-03-01 11:32:00|15383.89|15263.89|15387.98|15267.98|15387.98|15267.98|15383.89|15263.89|10
1646134330000|2022-03-01 11:32:10|15389.96|15269.96|15391.59|15271.59|15391.59|15271.59|15389.96|15269.96|10
1646134340000|2022-03-01 11:32:20|15391.51|15271.51|15394.36|15274.36|15394.36|15274.36|15391.51|15271.51|9
1646134350000|2022-03-01 11:32:30|15394.33|15274.33|15396.6|15276.6|15396.89|15276.89|15393.9|15273.9|10
1646134360000|2022-03-01 11:32:40|15395.86|15275.86|15391.45|15271.45|15395.94|15275.94|15391.45|15271.45|10
1646134370000|2022-03-01 11:32:50|15390.08|15270.08|15388.6|15268.6|15390.08|15270.08|15388.02|15268.02|9
1646134380000|2022-03-01 11:33:00|15388.62|15268.62|15387.9|15267.9|15388.97|15268.97|15387.9|15267.9|10
1646134390000|2022-03-01 11:33:10|15388.13|15268.13|15383.95|15263.95|15388.13|15268.13|15383.95|15263.95|10
1646134400000|2022-03-01 11:33:20|15383.11|15263.11|15382.12|15262.12|15383.38|15263.38|15381.97|15261.97|10
1646134410000|2022-03-01 11:33:30|15380.8|15260.8|15382.36|15262.36|15382.36|15262.36|15380.8|15260.8|8
1646134420000|2022-03-01 11:33:40|15381.48|15261.48|15380.98|15260.98|15382.29|15262.29|15380.79|15260.79|10
1646134430000|2022-03-01 11:33:50|15381.59|15261.59|15384.67|15264.67|15384.67|15264.67|15381.59|15261.59|10
1646134440000|2022-03-01 11:34:00|15385.26|15265.26|15388.17|15268.17|15388.35|15268.35|15385.26|15265.26|10
1646134450000|2022-03-01 11:34:10|15387.86|15267.86|15386.74|15266.74|15388.41|15268.41|15386.64|15266.64|10
1646134460000|2022-03-01 11:34:20|15386.64|15266.64|15387.75|15267.75|15387.83|15267.83|15386.64|15266.64|10
1646134470000|2022-03-01 11:34:30|15388.32|15268.32|15388.28|15268.28|15389.05|15269.05|15388.17|15268.17|10
1646134480000|2022-03-01 11:34:40|15389.01|15269.01|15388.1|15268.1|15389.05|15269.05|15387.33|15267.33|9
1646134490000|2022-03-01 11:34:50|15388.23|15268.23|15387.21|15267.21|15388.23|15268.23|15386.72|15266.72|10
1646134500000|2022-03-01 11:35:00|15387.03|15267.03|15388.53|15268.53|15388.99|15268.99|15387.03|15267.03|10
1646134510000|2022-03-01 11:35:10|15388.39|15268.39|15386.95|15266.95|15388.84|15268.84|15386.95|15266.95|10
1646134520000|2022-03-01 11:35:20|15386.88|15266.88|15382.87|15262.87|15386.88|15266.88|15382.86|15262.86|10
1646134530000|2022-03-01 11:35:30|15382.97|15262.97|15381.12|15261.12|15382.97|15262.97|15381.04|15261.04|10
1646134540000|2022-03-01 11:35:40|15381.35|15261.35|15383.7|15263.7|15383.7|15263.7|15381.35|15261.35|10
1646134550000|2022-03-01 11:35:50|15383.26|15263.26|15380.75|15260.75|15384.12|15264.12|15380.75|15260.75|10
1646134560000|2022-03-01 11:36:00|15380.77|15260.77|15376.61|15256.61|15380.86|15260.86|15376.61|15256.61|10
1646134570000|2022-03-01 11:36:10|15375.99|15255.99|15375.73|15255.73|15375.99|15255.99|15375.39|15255.39|10
1646134580000|2022-03-01 11:36:20|15375.74|15255.74|15379.16|15259.16|15379.16|15259.16|15375.74|15255.74|10
1646134590000|2022-03-01 11:36:30|15379.31|15259.31|15380.77|15260.77|15380.77|15260.77|15378.31|15258.31|10
1646134600000|2022-03-01 11:36:40|15381.11|15261.11|15383.13|15263.13|15383.13|15263.13|15380.98|15260.98|10
1646134610000|2022-03-01 11:36:50|15383.23|15263.23|15380.25|15260.25|15383.65|15263.65|15380.25|15260.25|10
1646134620000|2022-03-01 11:37:00|15382.76|15262.76|15382.8|15262.8|15383.05|15263.05|15382.65|15262.65|10
1646134630000|2022-03-01 11:37:10|15382.95|15262.95|15384.38|15264.38|15384.38|15264.38|15382.16|15262.16|10
1646134640000|2022-03-01 11:37:20|15384.43|15264.43|15383.07|15263.07|15385.08|15265.08|15383.07|15263.07|10
1646134650000|2022-03-01 11:37:30|15383.75|15263.75|15384.44|15264.44|15384.51|15264.51|15383.44|15263.44|10
1646134660000|2022-03-01 11:37:40|15384.31|15264.31|15383.87|15263.87|15384.76|15264.76|15383.87|15263.87|10
1646134670000|2022-03-01 11:37:50|15384.7|15264.7|15383.38|15263.38|15384.99|15264.99|15383.38|15263.38|10
1646134680000|2022-03-01 11:38:00|15383.36|15263.36|15385.78|15265.78|15385.78|15265.78|15383.36|15263.36|9
1646134690000|2022-03-01 11:38:10|15386.23|15266.23|15384.72|15264.72|15386.23|15266.23|15384.72|15264.72|9
1646134700000|2022-03-01 11:38:20|15384.73|15264.73|15384.2|15264.2|15385.16|15265.16|15384.11|15264.11|8
1646134710000|2022-03-01 11:38:30|15384.12|15264.12|15384.89|15264.89|15384.89|15264.89|15383.6|15263.6|10
1646134720000|2022-03-01 11:38:40|15385.14|15265.14|15385|15265|15385.14|15265.14|15384.86|15264.86|9
1646134730000|2022-03-01 11:38:50|15385.34|15265.34|15384.38|15264.38|15385.34|15265.34|15384.38|15264.38|7
1646134740000|2022-03-01 11:39:00|15384.3|15264.3|15386.01|15266.01|15386.06|15266.06|15384.3|15264.3|8
1646134750000|2022-03-01 11:39:10|15386.25|15266.25|15387.35|15267.35|15387.71|15267.71|15386.25|15266.25|10
1646134760000|2022-03-01 11:39:20|15388.35|15268.35|15392.36|15272.36|15392.64|15272.64|15388.35|15268.35|10
1646134770000|2022-03-01 11:39:30|15392.27|15272.27|15392.41|15272.41|15392.74|15272.74|15391.78|15271.78|9
1646134780000|2022-03-01 11:39:40|15392.75|15272.75|15392.53|15272.53|15393.57|15273.57|15392.53|15272.53|10
1646134790000|2022-03-01 11:39:50|15392.44|15272.44|15389.88|15269.88|15392.44|15272.44|15389.88|15269.88|10
1646134800000|2022-03-01 11:40:00|15390.19|15270.19|15389.63|15269.63|15390.19|15270.19|15389.15|15269.15|10
1646134810000|2022-03-01 11:40:10|15389.9|15269.9|15391.44|15271.44|15391.44|15271.44|15389.81|15269.81|10
1646134820000|2022-03-01 11:40:20|15392.73|15272.73|15392.46|15272.46|15392.73|15272.73|15392.15|15272.15|8
1646134830000|2022-03-01 11:40:30|15392.69|15272.69|15392.54|15272.54|15392.73|15272.73|15391.93|15271.93|10
1646134840000|2022-03-01 11:40:40|15392.61|15272.61|15392.36|15272.36|15393.95|15273.95|15392.36|15272.36|10
1646134850000|2022-03-01 11:40:50|15392.33|15272.33|15389.62|15269.62|15392.33|15272.33|15389.62|15269.62|10
1646134860000|2022-03-01 11:41:00|15389.56|15269.56|15387.28|15267.28|15389.56|15269.56|15387.27|15267.27|10
1646134870000|2022-03-01 11:41:10|15386.91|15266.91|15386.85|15266.85|15387.08|15267.08|15386.44|15266.44|9
1646134880000|2022-03-01 11:41:20|15386.9|15266.9|15382.35|15262.35|15386.9|15266.9|15382.35|15262.35|10
1646134890000|2022-03-01 11:41:30|15382.74|15262.74|15381.89|15261.89|15382.74|15262.74|15380.94|15260.94|10
1646134900000|2022-03-01 11:41:40|15381.22|15261.22|15372.31|15252.31|15382.46|15262.46|15372.31|15252.31|10
1646134910000|2022-03-01 11:41:50|15371.88|15251.88|15365.98|15245.98|15371.88|15251.88|15365.09|15245.09|10
1646134920000|2022-03-01 11:42:00|15366.15|15246.15|15362.76|15242.76|15366.15|15246.15|15362.76|15242.76|10
1646134930000|2022-03-01 11:42:10|15363.09|15243.09|15359.92|15239.92|15363.09|15243.09|15359.92|15239.92|10
1646134940000|2022-03-01 11:42:20|15359.89|15239.89|15358.13|15238.13|15360.36|15240.36|15358.13|15238.13|8
1646134950000|2022-03-01 11:42:30|15356.78|15236.78|15351.18|15231.18|15356.84|15236.84|15351.18|15231.18|10
1646134960000|2022-03-01 11:42:40|15352.12|15232.12|15350.72|15230.72|15352.16|15232.16|15350.47|15230.47|10
1646134970000|2022-03-01 11:42:50|15350.67|15230.67|15352.01|15232.01|15352.01|15232.01|15350.67|15230.67|10
1646134980000|2022-03-01 11:43:00|15351.42|15231.42|15351.82|15231.82|15351.94|15231.94|15351.38|15231.38|8
1646134990000|2022-03-01 11:43:10|15351.93|15231.93|15353.44|15233.44|15353.79|15233.79|15350.98|15230.98|10
1646135000000|2022-03-01 11:43:20|15353.86|15233.86|15355.89|15235.89|15355.89|15235.89|15353.86|15233.86|9
1646135010000|2022-03-01 11:43:30|15355.85|15235.85|15355.15|15235.15|15356.82|15236.82|15355.1|15235.1|9
1646135020000|2022-03-01 11:43:40|15354.88|15234.88|15353.12|15233.12|15354.89|15234.89|15353.12|15233.12|10
1646135030000|2022-03-01 11:43:50|15353.08|15233.08|15355.4|15235.4|15355.4|15235.4|15353.08|15233.08|10
1646135040000|2022-03-01 11:44:00|15355.36|15235.36|15353.17|15233.17|15355.36|15235.36|15353.17|15233.17|7
1646135050000|2022-03-01 11:44:10|15353.11|15233.11|15349.19|15229.19|15353.11|15233.11|15349.19|15229.19|10
1646135060000|2022-03-01 11:44:20|15348.56|15228.56|15342.77|15222.77|15348.56|15228.56|15342.77|15222.77|10
1646135070000|2022-03-01 11:44:30|15343.19|15223.19|15340.67|15220.67|15343.19|15223.19|15340.67|15220.67|9
1646135080000|2022-03-01 11:44:40|15340.83|15220.83|15337.79|15217.79|15341.63|15221.63|15337.66|15217.66|10
1646135090000|2022-03-01 11:44:50|15337.62|15217.62|15337.12|15217.12|15338.12|15218.12|15337.12|15217.12|10
1646135100000|2022-03-01 11:45:00|15337.29|15217.29|15336.11|15216.11|15337.29|15217.29|15335.69|15215.69|10
1646135110000|2022-03-01 11:45:10|15335.77|15215.77|15335.1|15215.1|15335.77|15215.77|15332.91|15212.91|10
1646135120000|2022-03-01 11:45:20|15335.19|15215.19|15333.3|15213.3|15335.21|15215.21|15332.34|15212.34|10
1646135130000|2022-03-01 11:45:30|15333.31|15213.31|15331.73|15211.73|15333.38|15213.38|15331.73|15211.73|10
1646135140000|2022-03-01 11:45:40|15332.9|15212.9|15332.84|15212.84|15333.11|15213.11|15332.84|15212.84|9
1646135150000|2022-03-01 11:45:50|15332.8|15212.8|15333.6|15213.6|15334.24|15214.24|15331.89|15211.89|10
1646135160000|2022-03-01 11:46:00|15333.65|15213.65|15333|15213|15334.66|15214.66|15333|15213|10
1646135170000|2022-03-01 11:46:10|15332.16|15212.16|15327.48|15207.48|15332.16|15212.16|15327.48|15207.48|10
1646135180000|2022-03-01 11:46:20|15327.23|15207.23|15322.34|15202.34|15327.23|15207.23|15322.34|15202.34|10
1646135190000|2022-03-01 11:46:30|15323.15|15203.15|15321.68|15201.68|15323.15|15203.15|15321.61|15201.61|9
1646135200000|2022-03-01 11:46:40|15321.87|15201.87|15317.26|15197.26|15321.87|15201.87|15317.26|15197.26|10
1646135210000|2022-03-01 11:46:50|15315.29|15195.29|15307.36|15187.36|15315.29|15195.29|15307.29|15187.29|9
1646135220000|2022-03-01 11:47:00|15307.51|15187.51|15305.42|15185.42|15307.51|15187.51|15305.25|15185.25|9
1646135230000|2022-03-01 11:47:10|15305.49|15185.49|15305.05|15185.05|15305.49|15185.49|15304.92|15184.92|9
1646135240000|2022-03-01 11:47:20|15305.15|15185.15|15304.82|15184.82|15305.53|15185.53|15304.41|15184.41|9
1646135250000|2022-03-01 11:47:30|15304.96|15184.96|15304.25|15184.25|15304.96|15184.96|15303.6|15183.6|8
1646135260000|2022-03-01 11:47:40|15304.51|15184.51|15304.58|15184.58|15304.64|15184.64|15303.54|15183.54|9
1646135270000|2022-03-01 11:47:50|15303.97|15183.97|15297.86|15177.86|15303.97|15183.97|15297.82|15177.82|9
1646135280000|2022-03-01 11:48:00|15297.59|15177.59|15301.06|15181.06|15301.06|15181.06|15297.59|15177.59|10
1646135290000|2022-03-01 11:48:10|15302.61|15182.61|15300.53|15180.53|15303.16|15183.16|15300.53|15180.53|10
1646135300000|2022-03-01 11:48:20|15300.74|15180.74|15300.07|15180.07|15300.88|15180.88|15299.87|15179.87|9
1646135310000|2022-03-01 11:48:30|15300.2|15180.2|15297.14|15177.14|15300.2|15180.2|15297.14|15177.14|10
1646135320000|2022-03-01 11:48:40|15296.62|15176.62|15295.07|15175.07|15296.62|15176.62|15294.59|15174.59|10
1646135330000|2022-03-01 11:48:50|15294.98|15174.98|15291.01|15171.01|15295.03|15175.03|15291.01|15171.01|9
1646135340000|2022-03-01 11:49:00|15290.56|15170.56|15285.31|15165.31|15290.56|15170.56|15285.31|15165.31|10
1646135350000|2022-03-01 11:49:10|15283.26|15163.26|15277.58|15157.58|15283.26|15163.26|15267.62|15147.62|10
1646135360000|2022-03-01 11:49:20|15276.48|15156.48|15291.28|15171.28|15291.28|15171.28|15276.48|15156.48|10
1646135370000|2022-03-01 11:49:30|15291.62|15171.62|15297.2|15177.2|15297.68|15177.68|15291.62|15171.62|10
1646135380000|2022-03-01 11:49:40|15297.15|15177.15|15292.12|15172.12|15297.53|15177.53|15292.12|15172.12|10
1646135390000|2022-03-01 11:49:50|15290.9|15170.9|15292.72|15172.72|15292.72|15172.72|15289.88|15169.88|10
1646135400000|2022-03-01 11:50:00|15293.04|15173.04|15292.38|15172.38|15293.04|15173.04|15291.4|15171.4|10
1646135410000|2022-03-01 11:50:10|15293.67|15173.67|15296|15176|15296.69|15176.69|15293.67|15173.67|10
1646135420000|2022-03-01 11:50:20|15297.01|15177.01|15299.78|15179.78|15299.78|15179.78|15296.36|15176.36|10
1646135430000|2022-03-01 11:50:30|15299.79|15179.79|15298.06|15178.06|15301.38|15181.38|15298.06|15178.06|10
1646135440000|2022-03-01 11:50:40|15298.41|15178.41|15303.08|15183.08|15303.08|15183.08|15298.41|15178.41|9
1646135450000|2022-03-01 11:50:50|15302.93|15182.93|15302.6|15182.6|15302.93|15182.93|15301.96|15181.96|9
1646135460000|2022-03-01 11:51:00|15303.52|15183.52|15302.1|15182.1|15303.52|15183.52|15301.37|15181.37|10
1646135470000|2022-03-01 11:51:10|15301.43|15181.43|15307.77|15187.77|15308.97|15188.97|15301.43|15181.43|10
1646135480000|2022-03-01 11:51:20|15308.34|15188.34|15311.24|15191.24|15311.25|15191.25|15308.34|15188.34|10
1646135490000|2022-03-01 11:51:30|15312.82|15192.82|15315.79|15195.79|15315.79|15195.79|15312.82|15192.82|9
1646135500000|2022-03-01 11:51:40|15315.7|15195.7|15316.32|15196.32|15317.34|15197.34|15315.7|15195.7|9
1646135510000|2022-03-01 11:51:50|15316.22|15196.22|15315.05|15195.05|15316.47|15196.47|15315.05|15195.05|8
1646135520000|2022-03-01 11:52:00|15315.04|15195.04|15315.31|15195.31|15315.71|15195.71|15314.39|15194.39|10
1646135530000|2022-03-01 11:52:10|15314.91|15194.91|15310.77|15190.77|15314.91|15194.91|15310.55|15190.55|10
1646135540000|2022-03-01 11:52:20|15310.69|15190.69|15311.39|15191.39|15311.52|15191.52|15310.63|15190.63|9
1646135550000|2022-03-01 11:52:30|15311.19|15191.19|15311.19|15191.19|15312.4|15192.4|15310.87|15190.87|9
1646135560000|2022-03-01 11:52:40|15309.79|15189.79|15308.58|15188.58|15309.79|15189.79|15308.13|15188.13|9
1646135570000|2022-03-01 11:52:50|15308.16|15188.16|15303.39|15183.39|15308.5|15188.5|15303.39|15183.39|9
1646135580000|2022-03-01 11:53:00|15302.75|15182.75|15301.63|15181.63|15302.75|15182.75|15301.55|15181.55|10
1646135590000|2022-03-01 11:53:10|15301.43|15181.43|15297.77|15177.77|15301.43|15181.43|15297.77|15177.77|9
1646135600000|2022-03-01 11:53:20|15296.5|15176.5|15294.76|15174.76|15296.5|15176.5|15294.39|15174.39|9
1646135610000|2022-03-01 11:53:30|15294.61|15174.61|15293.58|15173.58|15294.91|15174.91|15293.26|15173.26|10
1646135620000|2022-03-01 11:53:40|15293.85|15173.85|15294.01|15174.01|15294.93|15174.93|15293.85|15173.85|10
1646135630000|2022-03-01 11:53:50|15294.4|15174.4|15296.07|15176.07|15296.42|15176.42|15294.4|15174.4|10
1646135640000|2022-03-01 11:54:00|15295.77|15175.77|15296.75|15176.75|15296.9|15176.9|15295.38|15175.38|10
1646135650000|2022-03-01 11:54:10|15297.03|15177.03|15299.19|15179.19|15300.39|15180.39|15297.03|15177.03|10
1646135660000|2022-03-01 11:54:20|15299.23|15179.23|15298.28|15178.28|15299.23|15179.23|15298.28|15178.28|8
1646135670000|2022-03-01 11:54:30|15298.34|15178.34|15294.64|15174.64|15298.34|15178.34|15294.4|15174.4|9
1646135680000|2022-03-01 11:54:40|15294.67|15174.67|15296.55|15176.55|15296.55|15176.55|15294.67|15174.67|9
1646135690000|2022-03-01 11:54:50|15296.64|15176.64|15297.34|15177.34|15298.49|15178.49|15296.64|15176.64|9
1646135700000|2022-03-01 11:55:00|15297.87|15177.87|15296.19|15176.19|15297.87|15177.87|15296.19|15176.19|9
1646135710000|2022-03-01 11:55:10|15295.16|15175.16|15293.29|15173.29|15295.16|15175.16|15293.19|15173.19|10
1646135720000|2022-03-01 11:55:20|15293.69|15173.69|15293.84|15173.84|15293.84|15173.84|15293.05|15173.05|9
1646135730000|2022-03-01 11:55:30|15294.34|15174.34|15297.19|15177.19|15297.19|15177.19|15294.34|15174.34|9
1646135740000|2022-03-01 11:55:40|15299.55|15179.55|15302.16|15182.16|15302.32|15182.32|15299.55|15179.55|10
1646135750000|2022-03-01 11:55:50|15301.97|15181.97|15306.66|15186.66|15306.66|15186.66|15301.97|15181.97|10
1646135760000|2022-03-01 11:56:00|15306.25|15186.25|15309.01|15189.01|15309.33|15189.33|15306.06|15186.06|10
1646135770000|2022-03-01 11:56:10|15309.57|15189.57|15311.94|15191.94|15311.94|15191.94|15309.57|15189.57|10
1646135780000|2022-03-01 11:56:20|15311.61|15191.61|15312.53|15192.53|15313.04|15193.04|15311.61|15191.61|10
1646135790000|2022-03-01 11:56:30|15312.51|15192.51|15315.27|15195.27|15315.27|15195.27|15312.51|15192.51|9
1646135800000|2022-03-01 11:56:40|15314.64|15194.64|15318.02|15198.02|15318.02|15198.02|15314.64|15194.64|9
1646135810000|2022-03-01 11:56:50|15318.23|15198.23|15320.95|15200.95|15320.95|15200.95|15318.11|15198.11|10
1646135820000|2022-03-01 11:57:00|15320.97|15200.97|15322.14|15202.14|15322.32|15202.32|15320.97|15200.97|8
1646135830000|2022-03-01 11:57:10|15323|15203|15326.85|15206.85|15326.85|15206.85|15323|15203|10
1646135840000|2022-03-01 11:57:20|15327.87|15207.87|15328.54|15208.54|15329.06|15209.06|15327.87|15207.87|10
1646135850000|2022-03-01 11:57:30|15328.72|15208.72|15329.88|15209.88|15329.92|15209.92|15328.61|15208.61|10
1646135860000|2022-03-01 11:57:40|15330.47|15210.47|15332.43|15212.43|15332.44|15212.44|15330.47|15210.47|9
1646135870000|2022-03-01 11:57:50|15332.4|15212.4|15331.76|15211.76|15332.55|15212.55|15331.27|15211.27|10
1646135880000|2022-03-01 11:58:00|15331.56|15211.56|15328.86|15208.86|15331.56|15211.56|15328.63|15208.63|10
1646135890000|2022-03-01 11:58:10|15329.12|15209.12|15335.76|15215.76|15335.76|15215.76|15329.12|15209.12|10
1646135900000|2022-03-01 11:58:20|15336.54|15216.54|15346.98|15226.98|15347|15227|15336.54|15216.54|10
1646135910000|2022-03-01 11:58:30|15347.25|15227.25|15348.26|15228.26|15348.49|15228.49|15346.83|15226.83|9
1646135920000|2022-03-01 11:58:40|15348.54|15228.54|15349.39|15229.39|15349.39|15229.39|15347.68|15227.68|10
1646135930000|2022-03-01 11:58:50|15349.49|15229.49|15352.14|15232.14|15352.48|15232.48|15349.49|15229.49|10
1646135940000|2022-03-01 11:59:00|15352.33|15232.33|15351.48|15231.48|15352.75|15232.75|15351.48|15231.48|9
1646135950000|2022-03-01 11:59:10|15351.18|15231.18|15350.92|15230.92|15351.3|15231.3|15350.53|15230.53|10
1646135960000|2022-03-01 11:59:20|15350.85|15230.85|15350.99|15230.99|15351.21|15231.21|15350.64|15230.64|10
1646135970000|2022-03-01 11:59:30|15351.19|15231.19|15351.33|15231.33|15352.2|15232.2|15350.84|15230.84|10
1646135980000|2022-03-01 11:59:40|15351.21|15231.21|15350.54|15230.54|15351.64|15231.64|15350.54|15230.54|9
1646135990000|2022-03-01 11:59:50|15350.5|15230.5|15351.04|15231.04|15351.04|15231.04|15350.45|15230.45|9
1646136000000|2022-03-01 12:00:00|15351.1|15231.1|15351.81|15231.81|15353.51|15233.51|15351.1|15231.1|10
1646136010000|2022-03-01 12:00:10|15351.28|15231.28|15347.73|15227.73|15351.37|15231.37|15347.6|15227.6|10
1646136020000|2022-03-01 12:00:20|15347.29|15227.29|15348.78|15228.78|15348.78|15228.78|15347.17|15227.17|10
1646136030000|2022-03-01 12:00:30|15348.94|15228.94|15353.27|15233.27|15353.27|15233.27|15348.94|15228.94|8
1646136040000|2022-03-01 12:00:40|15354.8|15234.8|15356.79|15236.79|15356.79|15236.79|15354.8|15234.8|10
1646136050000|2022-03-01 12:00:50|15357.18|15237.18|15365.57|15245.57|15365.57|15245.57|15357.18|15237.18|10
1646136060000|2022-03-01 12:01:00|15365.62|15245.62|15366.62|15246.62|15366.62|15246.62|15365.1|15245.1|10
1646136070000|2022-03-01 12:01:10|15366.18|15246.18|15367.97|15247.97|15368.11|15248.11|15366.18|15246.18|10
1646136080000|2022-03-01 12:01:20|15368.2|15248.2|15367.06|15247.06|15368.21|15248.21|15367.04|15247.04|10
1646136090000|2022-03-01 12:01:30|15366.87|15246.87|15365.07|15245.07|15366.87|15246.87|15365.07|15245.07|10
1646136100000|2022-03-01 12:01:40|15365.11|15245.11|15361.14|15241.14|15365.11|15245.11|15360.87|15240.87|9
1646136110000|2022-03-01 12:01:50|15361.23|15241.23|15361.27|15241.27|15361.85|15241.85|15361.23|15241.23|10
1646136120000|2022-03-01 12:02:00|15361.88|15241.88|15361.73|15241.73|15362.06|15242.06|15360.97|15240.97|10
1646136130000|2022-03-01 12:02:10|15361.84|15241.84|15363.48|15243.48|15363.5|15243.5|15361.8|15241.8|10
1646136140000|2022-03-01 12:02:20|15363.56|15243.56|15365.62|15245.62|15365.83|15245.83|15363.45|15243.45|10
1646136150000|2022-03-01 12:02:30|15365.69|15245.69|15364.66|15244.66|15366|15246|15364.66|15244.66|8
1646136160000|2022-03-01 12:02:40|15364.5|15244.5|15363.4|15243.4|15364.5|15244.5|15363.04|15243.04|10
1646136170000|2022-03-01 12:02:50|15363.01|15243.01|15361.78|15241.78|15363.5|15243.5|15361.78|15241.78|10
1646136180000|2022-03-01 12:03:00|15362.02|15242.02|15359.42|15239.42|15362.02|15242.02|15359.41|15239.41|10
1646136190000|2022-03-01 12:03:10|15359.47|15239.47|15361.58|15241.58|15361.58|15241.58|15359.47|15239.47|9
1646136200000|2022-03-01 12:03:20|15361.72|15241.72|15363.35|15243.35|15363.35|15243.35|15361.72|15241.72|9
1646136210000|2022-03-01 12:03:30|15362.92|15242.92|15362.27|15242.27|15362.92|15242.92|15361.68|15241.68|10
1646136220000|2022-03-01 12:03:40|15362.23|15242.23|15359.13|15239.13|15362.23|15242.23|15359.13|15239.13|10
1646136230000|2022-03-01 12:03:50|15359.72|15239.72|15358.96|15238.96|15359.72|15239.72|15358.81|15238.81|10
1646136240000|2022-03-01 12:04:00|15359|15239|15358.55|15238.55|15359|15239|15358.51|15238.51|9
1646136250000|2022-03-01 12:04:10|15358.78|15238.78|15355.74|15235.74|15358.98|15238.98|15355.74|15235.74|10
1646136260000|2022-03-01 12:04:20|15355.87|15235.87|15353.23|15233.23|15355.92|15235.92|15353.23|15233.23|10
1646136270000|2022-03-01 12:04:30|15353.35|15233.35|15354.23|15234.23|15354.34|15234.34|15353.24|15233.24|8
1646136280000|2022-03-01 12:04:40|15354.53|15234.53|15355.58|15235.58|15355.58|15235.58|15353.28|15233.28|9
1646136290000|2022-03-01 12:04:50|15355.73|15235.73|15358.11|15238.11|15358.11|15238.11|15355.73|15235.73|10
1646136300000|2022-03-01 12:05:00|15357.64|15237.64|15358.81|15238.81|15359.22|15239.22|15357.64|15237.64|10
1646136310000|2022-03-01 12:05:10|15357.97|15237.97|15355.84|15235.84|15357.99|15237.99|15355.84|15235.84|9
1646136320000|2022-03-01 12:05:20|15353.19|15233.19|15358.55|15238.55|15358.55|15238.55|15352.89|15232.89|9
1646136330000|2022-03-01 12:05:30|15358.36|15238.36|15357.5|15237.5|15358.36|15238.36|15357.36|15237.36|9
1646136340000|2022-03-01 12:05:40|15357.04|15237.04|15356.73|15236.73|15357.49|15237.49|15356.73|15236.73|10
1646136350000|2022-03-01 12:05:50|15356.67|15236.67|15349.99|15229.99|15356.81|15236.81|15349.99|15229.99|9
1646136360000|2022-03-01 12:06:00|15349.28|15229.28|15350.6|15230.6|15351.66|15231.66|15349.28|15229.28|10
1646136370000|2022-03-01 12:06:10|15350.88|15230.88|15350.22|15230.22|15350.88|15230.88|15349.89|15229.89|10
1646136380000|2022-03-01 12:06:20|15349.78|15229.78|15351|15231|15351.01|15231.01|15349.43|15229.43|10
1646136390000|2022-03-01 12:06:30|15351.16|15231.16|15351.35|15231.35|15351.35|15231.35|15348.77|15228.77|10
1646136400000|2022-03-01 12:06:40|15351.3|15231.3|15351.22|15231.22|15351.3|15231.3|15350.54|15230.54|8
1646136410000|2022-03-01 12:06:50|15351.37|15231.37|15353.16|15233.16|15353.16|15233.16|15350.83|15230.83|10
1646136420000|2022-03-01 12:07:00|15353.53|15233.53|15356.54|15236.54|15356.54|15236.54|15353.53|15233.53|10
1646136430000|2022-03-01 12:07:10|15356.47|15236.47|15359.3|15239.3|15359.4|15239.4|15356.47|15236.47|10
1646136440000|2022-03-01 12:07:20|15359.06|15239.06|15359.2|15239.2|15359.34|15239.34|15358.49|15238.49|10
1646136450000|2022-03-01 12:07:30|15359.69|15239.69|15359.95|15239.95|15360.42|15240.42|15359.2|15239.2|10
1646136460000|2022-03-01 12:07:40|15359.85|15239.85|15359.82|15239.82|15360.16|15240.16|15358.88|15238.88|10
1646136470000|2022-03-01 12:07:50|15359.58|15239.58|15358.93|15238.93|15359.58|15239.58|15358.8|15238.8|10
1646136480000|2022-03-01 12:08:00|15358.38|15238.38|15355.42|15235.42|15358.38|15238.38|15355.42|15235.42|9
1646136490000|2022-03-01 12:08:10|15355.04|15235.04|15345.16|15225.16|15355.04|15235.04|15345.16|15225.16|9
1646136500000|2022-03-01 12:08:20|15343.78|15223.78|15339.91|15219.91|15343.78|15223.78|15339.91|15219.91|10
1646136510000|2022-03-01 12:08:30|15339.88|15219.88|15339.27|15219.27|15339.88|15219.88|15338.79|15218.79|10
1646136520000|2022-03-01 12:08:40|15339.3|15219.3|15342.6|15222.6|15342.84|15222.84|15339.17|15219.17|9
1646136530000|2022-03-01 12:08:50|15343.14|15223.14|15347.8|15227.8|15347.8|15227.8|15343.14|15223.14|10
1646136540000|2022-03-01 12:09:00|15347.86|15227.86|15351.58|15231.58|15351.58|15231.58|15346.86|15226.86|10
1646136550000|2022-03-01 12:09:10|15351.94|15231.94|15352.44|15232.44|15352.82|15232.82|15351.66|15231.66|9
1646136560000|2022-03-01 12:09:20|15352.46|15232.46|15355.57|15235.57|15355.57|15235.57|15352.46|15232.46|9
1646136570000|2022-03-01 12:09:30|15358.11|15238.11|15361.79|15241.79|15361.88|15241.88|15358.11|15238.11|10
1646136580000|2022-03-01 12:09:40|15361.48|15241.48|15362.11|15242.11|15362.11|15242.11|15361.48|15241.48|10
1646136590000|2022-03-01 12:09:50|15362.13|15242.13|15361.1|15241.1|15362.28|15242.28|15361.05|15241.05|9
1646136600000|2022-03-01 12:10:00|15359.95|15239.95|15360.72|15240.72|15360.77|15240.77|15359.28|15239.28|10
1646136610000|2022-03-01 12:10:10|15360.63|15240.63|15359.46|15239.46|15360.63|15240.63|15357.97|15237.97|10
1646136620000|2022-03-01 12:10:20|15359.53|15239.53|15365.3|15245.3|15365.3|15245.3|15359.31|15239.31|10
1646136630000|2022-03-01 12:10:30|15365.53|15245.53|15371.12|15251.12|15371.12|15251.12|15364.31|15244.31|10
1646136640000|2022-03-01 12:10:40|15371.69|15251.69|15376.3|15256.3|15376.42|15256.42|15371.69|15251.69|10
1646136650000|2022-03-01 12:10:50|15376.86|15256.86|15377.24|15257.24|15377.82|15257.82|15376.8|15256.8|10
1646136660000|2022-03-01 12:11:00|15377.25|15257.25|15379.54|15259.54|15379.54|15259.54|15377.25|15257.25|10
1646136670000|2022-03-01 12:11:10|15380.12|15260.12|15382.03|15262.03|15382.03|15262.03|15380.1|15260.1|9
1646136680000|2022-03-01 12:11:20|15382.17|15262.17|15385.53|15265.53|15385.53|15265.53|15380.64|15260.64|10
1646136690000|2022-03-01 12:11:30|15387.45|15267.45|15391.9|15271.9|15392.36|15272.36|15387.45|15267.45|9
1646136700000|2022-03-01 12:11:40|15391.87|15271.87|15393.23|15273.23|15394.96|15274.96|15391.87|15271.87|10
1646136710000|2022-03-01 12:11:50|15391.57|15271.57|15388.59|15268.59|15391.57|15271.57|15388.34|15268.34|10
1646136720000|2022-03-01 12:12:00|15388.15|15268.15|15389.73|15269.73|15389.73|15269.73|15385.92|15265.92|10
1646136730000|2022-03-01 12:12:10|15391.53|15271.53|15404.11|15284.11|15404.11|15284.11|15391.53|15271.53|10
1646136740000|2022-03-01 12:12:20|15403.84|15283.84|15399.29|15279.29|15403.84|15283.84|15399.29|15279.29|10
1646136750000|2022-03-01 12:12:30|15398.78|15278.78|15398.54|15278.54|15399.19|15279.19|15397.63|15277.63|9
1646136760000|2022-03-01 12:12:40|15398.48|15278.48|15398.09|15278.09|15398.58|15278.58|15397.73|15277.73|9
1646136770000|2022-03-01 12:12:50|15398.05|15278.05|15401.22|15281.22|15402.58|15282.58|15398.05|15278.05|10
1646136780000|2022-03-01 12:13:00|15400.94|15280.94|15400.47|15280.47|15400.94|15280.94|15399.62|15279.62|10
1646136790000|2022-03-01 12:13:10|15401.59|15281.59|15403.34|15283.34|15403.34|15283.34|15400.84|15280.84|10
1646136800000|2022-03-01 12:13:20|15403.33|15283.33|15408.78|15288.78|15408.78|15288.78|15403.33|15283.33|10
1646136810000|2022-03-01 12:13:30|15410.75|15290.75|15422.22|15302.22|15422.65|15302.65|15410.75|15290.75|10
1646136820000|2022-03-01 12:13:40|15421.07|15301.07|15425.63|15305.63|15425.63|15305.63|15421.07|15301.07|10
1646136830000|2022-03-01 12:13:50|15426.31|15306.31|15428.49|15308.49|15430.25|15310.25|15426.31|15306.31|10
1646136840000|2022-03-01 12:14:00|15428.96|15308.96|15431.17|15311.17|15433.12|15313.12|15428.96|15308.96|10
1646136850000|2022-03-01 12:14:10|15431.32|15311.32|15428.53|15308.53|15433.44|15313.44|15428.53|15308.53|10
1646136860000|2022-03-01 12:14:20|15427.04|15307.04|15418.82|15298.82|15427.04|15307.04|15418.82|15298.82|10
1646136870000|2022-03-01 12:14:30|15418.94|15298.94|15417.18|15297.18|15419.67|15299.67|15417.18|15297.18|10
1646136880000|2022-03-01 12:14:40|15417.94|15297.94|15418.28|15298.28|15418.49|15298.49|15417.77|15297.77|9
1646136890000|2022-03-01 12:14:50|15418.32|15298.32|15418.68|15298.68|15419.18|15299.18|15418.28|15298.28|9
1646136900000|2022-03-01 12:15:00|15418.7|15298.7|15418.88|15298.88|15420.91|15300.91|15418.66|15298.66|10
1646136910000|2022-03-01 12:15:10|15419.34|15299.34|15426.19|15306.19|15426.19|15306.19|15419.34|15299.34|10
1646136920000|2022-03-01 12:15:20|15427.38|15307.38|15428.2|15308.2|15428.37|15308.37|15426.61|15306.61|10
1646136930000|2022-03-01 12:15:30|15428.45|15308.45|15423.03|15303.03|15429.13|15309.13|15423.03|15303.03|10
1646136940000|2022-03-01 12:15:40|15422.92|15302.92|15421.84|15301.84|15422.92|15302.92|15421.83|15301.83|9
1646136950000|2022-03-01 12:15:50|15421.38|15301.38|15421.63|15301.63|15421.93|15301.93|15421.38|15301.38|10
1646136960000|2022-03-01 12:16:00|15421.68|15301.68|15421.84|15301.84|15422.28|15302.28|15421.65|15301.65|8
1646136970000|2022-03-01 12:16:10|15421.74|15301.74|15425.36|15305.36|15425.62|15305.62|15421.74|15301.74|9
1646136980000|2022-03-01 12:16:20|15425.55|15305.55|15427.74|15307.74|15427.75|15307.75|15425.55|15305.55|10
1646136990000|2022-03-01 12:16:30|15430.02|15310.02|15436.98|15316.98|15436.98|15316.98|15429.99|15309.99|9
1646137000000|2022-03-01 12:16:40|15438.57|15318.57|15442.19|15322.19|15442.19|15322.19|15438.57|15318.57|10
1646137010000|2022-03-01 12:16:50|15441.97|15321.97|15445.34|15325.34|15446.54|15326.54|15441.97|15321.97|10
1646137020000|2022-03-01 12:17:00|15449|15329|15454.45|15334.45|15455.98|15335.98|15448.66|15328.66|10
1646137030000|2022-03-01 12:17:10|15454.37|15334.37|15463.31|15343.31|15463.31|15343.31|15451.83|15331.83|10
1646137040000|2022-03-01 12:17:20|15463.67|15343.67|15467.4|15347.4|15468.38|15348.38|15463.67|15343.67|10
1646137050000|2022-03-01 12:17:30|15467.27|15347.27|15456.5|15336.5|15468|15348|15456.5|15336.5|10
1646137060000|2022-03-01 12:17:40|15454.06|15334.06|15452.74|15332.74|15454.06|15334.06|15451.61|15331.61|10
1646137070000|2022-03-01 12:17:50|15454.44|15334.44|15458.9|15338.9|15458.9|15338.9|15454.44|15334.44|10
1646137080000|2022-03-01 12:18:00|15459.46|15339.46|15461.52|15341.52|15461.52|15341.52|15459.34|15339.34|10
1646137090000|2022-03-01 12:18:10|15462.96|15342.96|15465.56|15345.56|15465.56|15345.56|15461.82|15341.82|10
1646137100000|2022-03-01 12:18:20|15467.39|15347.39|15478.26|15358.26|15478.26|15358.26|15467.39|15347.39|10
1646137110000|2022-03-01 12:18:30|15478.23|15358.23|15476.05|15356.05|15481.01|15361.01|15476.05|15356.05|10
1646137120000|2022-03-01 12:18:40|15475.42|15355.42|15471.89|15351.89|15475.58|15355.58|15471.89|15351.89|10
1646137130000|2022-03-01 12:18:50|15471.93|15351.93|15473.62|15353.62|15473.72|15353.72|15471.52|15351.52|10
1646137140000|2022-03-01 12:19:00|15473.73|15353.73|15475.71|15355.71|15475.82|15355.82|15473.73|15353.73|10
1646137150000|2022-03-01 12:19:10|15475.72|15355.72|15478.81|15358.81|15479.53|15359.53|15475.72|15355.72|10
1646137160000|2022-03-01 12:19:20|15478.66|15358.66|15476.39|15356.39|15478.66|15358.66|15476.11|15356.11|9
1646137170000|2022-03-01 12:19:30|15476.28|15356.28|15481.62|15361.62|15481.66|15361.66|15476.22|15356.22|10
1646137180000|2022-03-01 12:19:40|15481.58|15361.58|15487.58|15367.58|15487.58|15367.58|15481.34|15361.34|9
1646137190000|2022-03-01 12:19:50|15488|15368|15492.46|15372.46|15492.46|15372.46|15488|15368|10
1646137200000|2022-03-01 12:20:00|15492.22|15372.22|15489.49|15369.49|15492.22|15372.22|15489.49|15369.49|10
1646137210000|2022-03-01 12:20:10|15489.17|15369.17|15489.87|15369.87|15490.71|15370.71|15488.47|15368.47|10
1646137220000|2022-03-01 12:20:20|15490.32|15370.32|15496.49|15376.49|15496.49|15376.49|15490.32|15370.32|10
1646137230000|2022-03-01 12:20:30|15497.15|15377.15|15500.68|15380.68|15500.68|15380.68|15497.15|15377.15|10
1646137240000|2022-03-01 12:20:40|15501.36|15381.36|15503.23|15383.23|15503.23|15383.23|15499.32|15379.32|10
1646137250000|2022-03-01 12:20:50|15504.56|15384.56|15511.28|15391.28|15511.68|15391.68|15504.56|15384.56|10
1646137260000|2022-03-01 12:21:00|15511.64|15391.64|15512.58|15392.58|15512.58|15392.58|15511.1|15391.1|9
1646137270000|2022-03-01 12:21:10|15513.44|15393.44|15513.65|15393.65|15515.28|15395.28|15513.44|15393.44|10
1646137280000|2022-03-01 12:21:20|15512.21|15392.21|15510.27|15390.27|15512.21|15392.21|15509.92|15389.92|10
1646137290000|2022-03-01 12:21:30|15510.3|15390.3|15507.03|15387.03|15510.36|15390.36|15507.03|15387.03|10
1646137300000|2022-03-01 12:21:40|15507.49|15387.49|15507.84|15387.84|15507.84|15387.84|15506.55|15386.55|10
1646137310000|2022-03-01 12:21:50|15507.92|15387.92|15511.98|15391.98|15511.98|15391.98|15507.92|15387.92|10
1646137320000|2022-03-01 12:22:00|15513.51|15393.51|15515.13|15395.13|15515.13|15395.13|15513.41|15393.41|10
1646137330000|2022-03-01 12:22:10|15515.55|15395.55|15515.77|15395.77|15517.34|15397.34|15515.55|15395.55|10
1646137340000|2022-03-01 12:22:20|15516.11|15396.11|15518.63|15398.63|15519.38|15399.38|15516.11|15396.11|10
1646137350000|2022-03-01 12:22:30|15517.77|15397.77|15516.34|15396.34|15518.69|15398.69|15515.82|15395.82|10
1646137360000|2022-03-01 12:22:40|15517.94|15397.94|15520.54|15400.54|15521.1|15401.1|15515.65|15395.65|10
1646137370000|2022-03-01 12:22:50|15520.8|15400.8|15532.36|15412.36|15532.36|15412.36|15520.35|15400.35|10
1646137380000|2022-03-01 12:23:00|15535.98|15415.98|15539.57|15419.57|15539.57|15419.57|15534.91|15414.91|10
1646137390000|2022-03-01 12:23:10|15540.25|15420.25|15539.77|15419.77|15540.95|15420.95|15539.77|15419.77|10
1646137400000|2022-03-01 12:23:20|15540.72|15420.72|15546.97|15426.97|15547.34|15427.34|15540.72|15420.72|10
1646137410000|2022-03-01 12:23:30|15548.62|15428.62|15554.92|15434.92|15555|15435|15548.62|15428.62|10
1646137420000|2022-03-01 12:23:40|15555.4|15435.4|15560.41|15440.41|15560.41|15440.41|15555.27|15435.27|10
1646137430000|2022-03-01 12:23:50|15560.9|15440.9|15565.45|15445.45|15565.45|15445.45|15560.9|15440.9|10
1646137440000|2022-03-01 12:24:00|15567.35|15447.35|15570.24|15450.24|15570.62|15450.62|15567.35|15447.35|10
1646137450000|2022-03-01 12:24:10|15570.27|15450.27|15572.32|15452.32|15572.96|15452.96|15570.27|15450.27|10
1646137460000|2022-03-01 12:24:20|15573.61|15453.61|15575.53|15455.53|15575.67|15455.67|15573.61|15453.61|10
1646137470000|2022-03-01 12:24:30|15577.57|15457.57|15585.09|15465.09|15585.09|15465.09|15577.57|15457.57|10
1646137480000|2022-03-01 12:24:40|15585.92|15465.92|15586.8|15466.8|15587.08|15467.08|15585.92|15465.92|9
1646137490000|2022-03-01 12:24:50|15588.99|15468.99|15586.96|15466.96|15589.02|15469.02|15586.14|15466.14|10
1646137500000|2022-03-01 12:25:00|15587.07|15467.07|15588.91|15468.91|15588.91|15468.91|15587.07|15467.07|10
1646137510000|2022-03-01 12:25:10|15588.79|15468.79|15586.75|15466.75|15589.06|15469.06|15586.75|15466.75|10
1646137520000|2022-03-01 12:25:20|15586.11|15466.11|15585.06|15465.06|15586.11|15466.11|15585|15465|10
1646137530000|2022-03-01 12:25:30|15585.56|15465.56|15586.81|15466.81|15586.81|15466.81|15585.55|15465.55|9
1646137540000|2022-03-01 12:25:40|15586.45|15466.45|15588.56|15468.56|15588.56|15468.56|15585.88|15465.88|10
1646137550000|2022-03-01 12:25:50|15589.2|15469.2|15590.56|15470.56|15590.56|15470.56|15588.95|15468.95|10
1646137560000|2022-03-01 12:26:00|15591.35|15471.35|15587.49|15467.49|15591.35|15471.35|15587.49|15467.49|10
1646137570000|2022-03-01 12:26:10|15587.69|15467.69|15582.25|15462.25|15588.06|15468.06|15582.25|15462.25|10
1646137580000|2022-03-01 12:26:20|15579.32|15459.32|15571.92|15451.92|15579.32|15459.32|15571.69|15451.69|10
1646137590000|2022-03-01 12:26:30|15568.23|15448.23|15562.19|15442.19|15568.23|15448.23|15562.19|15442.19|10
1646137600000|2022-03-01 12:26:40|15561.19|15441.19|15550.12|15430.12|15561.19|15441.19|15550.12|15430.12|10
1646137610000|2022-03-01 12:26:50|15549.8|15429.8|15547.65|15427.65|15549.8|15429.8|15547.2|15427.2|10
1646137620000|2022-03-01 12:27:00|15547.97|15427.97|15548.23|15428.23|15548.78|15428.78|15547.54|15427.54|10
1646137630000|2022-03-01 12:27:10|15548.6|15428.6|15558.48|15438.48|15558.48|15438.48|15548.6|15428.6|10
1646137640000|2022-03-01 12:27:20|15558.23|15438.23|15549.57|15429.57|15558.23|15438.23|15549.36|15429.36|10
1646137650000|2022-03-01 12:27:30|15550.09|15430.09|15551.65|15431.65|15551.65|15431.65|15550.09|15430.09|10
1646137660000|2022-03-01 12:27:40|15551.32|15431.32|15558.77|15438.77|15558.97|15438.97|15551.32|15431.32|10
1646137670000|2022-03-01 12:27:50|15559.66|15439.66|15556.71|15436.71|15559.66|15439.66|15556.71|15436.71|10
1646137680000|2022-03-01 12:28:00|15557.27|15437.27|15561|15441|15561.13|15441.13|15557.27|15437.27|10
1646137690000|2022-03-01 12:28:10|15561.12|15441.12|15562.53|15442.53|15562.53|15442.53|15560.85|15440.85|10
1646137700000|2022-03-01 12:28:20|15562.62|15442.62|15563.83|15443.83|15564.7|15444.7|15562.62|15442.62|10
1646137710000|2022-03-01 12:28:30|15563.9|15443.9|15566.06|15446.06|15566.06|15446.06|15563.9|15443.9|10
1646137720000|2022-03-01 12:28:40|15566.68|15446.68|15569.93|15449.93|15570.48|15450.48|15565.76|15445.76|9
1646137730000|2022-03-01 12:28:50|15569.92|15449.92|15577.67|15457.67|15577.67|15457.67|15569.92|15449.92|10
1646137740000|2022-03-01 12:29:00|15579.36|15459.36|15582.39|15462.39|15582.39|15462.39|15577.87|15457.87|10
1646137750000|2022-03-01 12:29:10|15583.19|15463.19|15582.91|15462.91|15583.68|15463.68|15582.39|15462.39|10
1646137760000|2022-03-01 12:29:20|15583.48|15463.48|15582.1|15462.1|15583.97|15463.97|15582.1|15462.1|10
1646137770000|2022-03-01 12:29:30|15582.04|15462.04|15583.66|15463.66|15585.04|15465.04|15581.97|15461.97|10
1646137780000|2022-03-01 12:29:40|15583.29|15463.29|15582|15462|15583.29|15463.29|15582|15462|10
1646137790000|2022-03-01 12:29:50|15582.11|15462.11|15580.66|15460.66|15582.54|15462.54|15580.66|15460.66|10
1646137800000|2022-03-01 12:30:00|15580.36|15460.36|15581.2|15461.2|15581.2|15461.2|15579.3|15459.3|10
1646137810000|2022-03-01 12:30:10|15581.62|15461.62|15577.79|15457.79|15582.21|15462.21|15577.79|15457.79|10
1646137820000|2022-03-01 12:30:20|15575.81|15455.81|15563.94|15443.94|15575.81|15455.81|15563.94|15443.94|10
1646137830000|2022-03-01 12:30:30|15560.01|15440.01|15549.35|15429.35|15560.01|15440.01|15549.35|15429.35|10
1646137840000|2022-03-01 12:30:40|15542.01|15422.01|15542.22|15422.22|15542.96|15422.96|15541.84|15421.84|10
1646137850000|2022-03-01 12:30:50|15542.44|15422.44|15541.01|15421.01|15543.23|15423.23|15538.66|15418.66|8
1646137860000|2022-03-01 12:31:00|15542.52|15422.52|15550.1|15430.1|15550.1|15430.1|15542.52|15422.52|10
1646137870000|2022-03-01 12:31:10|15549.99|15429.99|15550.61|15430.61|15551.41|15431.41|15548.51|15428.51|10
1646137880000|2022-03-01 12:31:20|15550.66|15430.66|15551.13|15431.13|15551.85|15431.85|15550.66|15430.66|10
1646137890000|2022-03-01 12:31:30|15552.52|15432.52|15551.15|15431.15|15553.23|15433.23|15551.15|15431.15|10
1646137900000|2022-03-01 12:31:40|15550.94|15430.94|15544.05|15424.05|15550.94|15430.94|15543.54|15423.54|10
1646137910000|2022-03-01 12:31:50|15542.17|15422.17|15533.41|15413.41|15542.17|15422.17|15533.41|15413.41|10
1646137920000|2022-03-01 12:32:00|15533.1|15413.1|15531.25|15411.25|15533.27|15413.27|15531.1|15411.1|10
1646137930000|2022-03-01 12:32:10|15531.43|15411.43|15523.5|15403.5|15531.43|15411.43|15523.5|15403.5|10
1646137940000|2022-03-01 12:32:20|15520.33|15400.33|15508.76|15388.76|15520.33|15400.33|15508.76|15388.76|10
1646137950000|2022-03-01 12:32:30|15509.52|15389.52|15502.67|15382.67|15509.52|15389.52|15502.36|15382.36|10
1646137960000|2022-03-01 12:32:40|15503.08|15383.08|15504.97|15384.97|15505.18|15385.18|15503.08|15383.08|10
1646137970000|2022-03-01 12:32:50|15505.15|15385.15|15502.2|15382.2|15505.19|15385.19|15501.82|15381.82|10
1646137980000|2022-03-01 12:33:00|15501.67|15381.67|15498.28|15378.28|15501.67|15381.67|15498.28|15378.28|10
1646137990000|2022-03-01 12:33:10|15497.87|15377.87|15483.85|15363.85|15499.11|15379.11|15483.85|15363.85|10
1646138000000|2022-03-01 12:33:20|15476.45|15356.45|15466.55|15346.55|15476.45|15356.45|15466.36|15346.36|10
1646138010000|2022-03-01 12:33:30|15466.37|15346.37|15461.22|15341.22|15466.4|15346.4|15460.94|15340.94|10
1646138020000|2022-03-01 12:33:40|15461.41|15341.41|15458.14|15338.14|15461.41|15341.41|15456.29|15336.29|10
1646138030000|2022-03-01 12:33:50|15457.38|15337.38|15454.61|15334.61|15458.08|15338.08|15454.01|15334.01|10
1646138040000|2022-03-01 12:34:00|15454.12|15334.12|15455.22|15335.22|15455.94|15335.94|15454.12|15334.12|10
1646138050000|2022-03-01 12:34:10|15455.37|15335.37|15453.3|15333.3|15456.22|15336.22|15453.3|15333.3|10
1646138060000|2022-03-01 12:34:20|15454.48|15334.48|15459.93|15339.93|15461.37|15341.37|15454.41|15334.41|10
1646138070000|2022-03-01 12:34:30|15459.54|15339.54|15452.14|15332.14|15459.54|15339.54|15452.14|15332.14|10
1646138080000|2022-03-01 12:34:40|15452.13|15332.13|15448.27|15328.27|15452.13|15332.13|15448.27|15328.27|10
1646138090000|2022-03-01 12:34:50|15448.58|15328.58|15454.37|15334.37|15454.66|15334.66|15447.87|15327.87|10
1646138100000|2022-03-01 12:35:00|15456.56|15336.56|15462.93|15342.93|15463.12|15343.12|15456.56|15336.56|10
1646138110000|2022-03-01 12:35:10|15464.01|15344.01|15469.33|15349.33|15470.07|15350.07|15463.66|15343.66|10
1646138120000|2022-03-01 12:35:20|15470.92|15350.92|15478.8|15358.8|15478.8|15358.8|15470.92|15350.92|10
1646138130000|2022-03-01 12:35:30|15478.92|15358.92|15476.94|15356.94|15478.92|15358.92|15476.3|15356.3|9
1646138140000|2022-03-01 12:35:40|15476.89|15356.89|15477.1|15357.1|15477.44|15357.44|15475.81|15355.81|10
1646138150000|2022-03-01 12:35:50|15476.9|15356.9|15475.56|15355.56|15476.9|15356.9|15475.56|15355.56|10
1646138160000|2022-03-01 12:36:00|15475.61|15355.61|15474.71|15354.71|15475.61|15355.61|15474.65|15354.65|10
1646138170000|2022-03-01 12:36:10|15475.52|15355.52|15473.12|15353.12|15475.52|15355.52|15471.19|15351.19|9
1646138180000|2022-03-01 12:36:20|15473.75|15353.75|15481.71|15361.71|15481.71|15361.71|15473.75|15353.75|10
1646138190000|2022-03-01 12:36:30|15481.43|15361.43|15489.96|15369.96|15489.96|15369.96|15481.43|15361.43|10
1646138200000|2022-03-01 12:36:40|15489.41|15369.41|15486.4|15366.4|15489.41|15369.41|15486.4|15366.4|10
1646138210000|2022-03-01 12:36:50|15486.35|15366.35|15486.15|15366.15|15486.35|15366.35|15485.59|15365.59|10
1646138220000|2022-03-01 12:37:00|15486.97|15366.97|15484.86|15364.86|15486.97|15366.97|15484.83|15364.83|10
1646138230000|2022-03-01 12:37:10|15484.4|15364.4|15489.09|15369.09|15489.09|15369.09|15484.4|15364.4|10
1646138240000|2022-03-01 12:37:20|15488.48|15368.48|15488.87|15368.87|15489.06|15369.06|15488.48|15368.48|10
1646138250000|2022-03-01 12:37:30|15488.13|15368.13|15488.47|15368.47|15488.58|15368.58|15488.13|15368.13|9
1646138260000|2022-03-01 12:37:40|15489.43|15369.43|15492.13|15372.13|15492.86|15372.86|15489.43|15369.43|9
1646138270000|2022-03-01 12:37:50|15491.41|15371.41|15490.47|15370.47|15492.85|15372.85|15490.29|15370.29|10
1646138280000|2022-03-01 12:38:00|15489.93|15369.93|15486.91|15366.91|15489.93|15369.93|15486.69|15366.69|10
1646138290000|2022-03-01 12:38:10|15486.81|15366.81|15485.96|15365.96|15487.28|15367.28|15485.81|15365.81|10
1646138300000|2022-03-01 12:38:20|15485.83|15365.83|15471.41|15351.41|15486.07|15366.07|15471.41|15351.41|10
1646138310000|2022-03-01 12:38:30|15469.3|15349.3|15458.32|15338.32|15469.3|15349.3|15458.32|15338.32|10
1646138320000|2022-03-01 12:38:40|15457.29|15337.29|15455.21|15335.21|15457.29|15337.29|15454.27|15334.27|10
1646138330000|2022-03-01 12:38:50|15454.95|15334.95|15449.01|15329.01|15454.95|15334.95|15448.24|15328.24|10
1646138340000|2022-03-01 12:39:00|15449.07|15329.07|15447.25|15327.25|15449.07|15329.07|15447.25|15327.25|9
1646138350000|2022-03-01 12:39:10|15447.38|15327.38|15447.39|15327.39|15447.72|15327.72|15446.71|15326.71|10
1646138360000|2022-03-01 12:39:20|15447.57|15327.57|15448.85|15328.85|15449.35|15329.35|15447.57|15327.57|10
1646138370000|2022-03-01 12:39:30|15448.8|15328.8|15448.39|15328.39|15449.38|15329.38|15448.39|15328.39|9
1646138380000|2022-03-01 12:39:40|15443.87|15323.87|15441.41|15321.41|15443.94|15323.94|15441.12|15321.12|10
1646138390000|2022-03-01 12:39:50|15441.24|15321.24|15444.52|15324.52|15444.52|15324.52|15441.24|15321.24|10
1646138400000|2022-03-01 12:40:00|15443.48|15323.48|15445.05|15325.05|15445.45|15325.45|15443.48|15323.48|10
1646138410000|2022-03-01 12:40:10|15446.01|15326.01|15447.42|15327.42|15447.42|15327.42|15446.01|15326.01|8
1646138420000|2022-03-01 12:40:20|15448.04|15328.04|15450.29|15330.29|15450.29|15330.29|15448.04|15328.04|10
1646138430000|2022-03-01 12:40:30|15450.2|15330.2|15446.35|15326.35|15450.2|15330.2|15446.35|15326.35|10
1646138440000|2022-03-01 12:40:40|15446.67|15326.67|15447.5|15327.5|15447.86|15327.86|15446.67|15326.67|9
1646138450000|2022-03-01 12:40:50|15447.54|15327.54|15447.05|15327.05|15447.81|15327.81|15447|15327|8
1646138460000|2022-03-01 12:41:00|15446.93|15326.93|15451.57|15331.57|15451.57|15331.57|15446.93|15326.93|10
1646138470000|2022-03-01 12:41:10|15451.65|15331.65|15454.4|15334.4|15454.5|15334.5|15450.99|15330.99|10
1646138480000|2022-03-01 12:41:20|15454.58|15334.58|15458.26|15338.26|15458.26|15338.26|15454.58|15334.58|10
1646138490000|2022-03-01 12:41:30|15458.3|15338.3|15459.58|15339.58|15459.58|15339.58|15458.3|15338.3|9
1646138500000|2022-03-01 12:41:40|15459.65|15339.65|15461.6|15341.6|15461.6|15341.6|15459.61|15339.61|9
1646138510000|2022-03-01 12:41:50|15461.29|15341.29|15463.23|15343.23|15463.7|15343.7|15461.29|15341.29|10
1646138520000|2022-03-01 12:42:00|15463.38|15343.38|15465.21|15345.21|15466.06|15346.06|15463.38|15343.38|10
1646138530000|2022-03-01 12:42:10|15465.34|15345.34|15464.1|15344.1|15465.34|15345.34|15463.22|15343.22|10
1646138540000|2022-03-01 12:42:20|15464.29|15344.29|15466.59|15346.59|15466.59|15346.59|15463.78|15343.78|9
1646138550000|2022-03-01 12:42:30|15467.96|15347.96|15469.67|15349.67|15469.67|15349.67|15467.66|15347.66|9
1646138560000|2022-03-01 12:42:40|15469.26|15349.26|15472.22|15352.22|15473.2|15353.2|15469.25|15349.25|10
1646138570000|2022-03-01 12:42:50|15472.72|15352.72|15475.56|15355.56|15475.75|15355.75|15472.72|15352.72|10
1646138580000|2022-03-01 12:43:00|15475.72|15355.72|15477.67|15357.67|15477.67|15357.67|15475.41|15355.41|9
1646138590000|2022-03-01 12:43:10|15477.41|15357.41|15480.61|15360.61|15480.77|15360.77|15477.2|15357.2|10
1646138600000|2022-03-01 12:43:20|15480.92|15360.92|15479.68|15359.68|15481.17|15361.17|15479.66|15359.66|10
1646138610000|2022-03-01 12:43:30|15479.21|15359.21|15477.92|15357.92|15479.21|15359.21|15477.9|15357.9|10
1646138620000|2022-03-01 12:43:40|15477.97|15357.97|15486.79|15366.79|15486.79|15366.79|15477.76|15357.76|10
1646138630000|2022-03-01 12:43:50|15486.26|15366.26|15492.08|15372.08|15492.08|15372.08|15486.26|15366.26|10
1646138640000|2022-03-01 12:44:00|15492.12|15372.12|15491.67|15371.67|15492.21|15372.21|15491.35|15371.35|10
1646138650000|2022-03-01 12:44:10|15492.01|15372.01|15491.69|15371.69|15492.01|15372.01|15490.84|15370.84|10
1646138660000|2022-03-01 12:44:20|15491.78|15371.78|15489.55|15369.55|15492.04|15372.04|15489.41|15369.41|10
1646138670000|2022-03-01 12:44:30|15490.1|15370.1|15488.3|15368.3|15491.09|15371.09|15487.69|15367.69|10
1646138680000|2022-03-01 12:44:40|15486.9|15366.9|15486.41|15366.41|15486.9|15366.9|15485.36|15365.36|10
1646138690000|2022-03-01 12:44:50|15486.82|15366.82|15486.95|15366.95|15486.95|15366.95|15486.15|15366.15|10
1646138700000|2022-03-01 12:45:00|15486.73|15366.73|15485.41|15365.41|15486.77|15366.77|15485.41|15365.41|10
1646138710000|2022-03-01 12:45:10|15485.19|15365.19|15478.26|15358.26|15485.19|15365.19|15478.26|15358.26|10
1646138720000|2022-03-01 12:45:20|15478.43|15358.43|15476.21|15356.21|15478.43|15358.43|15476.21|15356.21|10
1646138730000|2022-03-01 12:45:30|15473.95|15353.95|15470.93|15350.93|15473.95|15353.95|15470.46|15350.46|10
1646138740000|2022-03-01 12:45:40|15470.88|15350.88|15472.37|15352.37|15472.37|15352.37|15470.79|15350.79|9
1646138750000|2022-03-01 12:45:50|15472.82|15352.82|15470.13|15350.13|15472.82|15352.82|15470.13|15350.13|10
1646138760000|2022-03-01 12:46:00|15469.99|15349.99|15474.41|15354.41|15474.42|15354.42|15469.84|15349.84|10
1646138770000|2022-03-01 12:46:10|15474.68|15354.68|15477.85|15357.85|15478.28|15358.28|15474.68|15354.68|10
1646138780000|2022-03-01 12:46:20|15477.79|15357.79|15483.94|15363.94|15483.94|15363.94|15477.75|15357.75|10
1646138790000|2022-03-01 12:46:30|15484.18|15364.18|15483.22|15363.22|15484.65|15364.65|15482.7|15362.7|10
1646138800000|2022-03-01 12:46:40|15483.63|15363.63|15486.88|15366.88|15487.21|15367.21|15483.63|15363.63|10
1646138810000|2022-03-01 12:46:50|15486.98|15366.98|15486.1|15366.1|15487.45|15367.45|15486.03|15366.03|10
1646138820000|2022-03-01 12:47:00|15485.84|15365.84|15487.11|15367.11|15487.11|15367.11|15484.96|15364.96|10
1646138830000|2022-03-01 12:47:10|15487.87|15367.87|15496.31|15376.31|15496.31|15376.31|15487.87|15367.87|10
1646138840000|2022-03-01 12:47:20|15497.66|15377.66|15504.98|15384.98|15504.98|15384.98|15497.66|15377.66|9
1646138850000|2022-03-01 12:47:30|15504.79|15384.79|15507.55|15387.55|15507.55|15387.55|15504.79|15384.79|10
1646138860000|2022-03-01 12:47:40|15508.14|15388.14|15509.24|15389.24|15509.24|15389.24|15508.14|15388.14|8
1646138870000|2022-03-01 12:47:50|15508.87|15388.87|15512.11|15392.11|15512.11|15392.11|15508.87|15388.87|10
1646138880000|2022-03-01 12:48:00|15511.66|15391.66|15531.5|15411.5|15531.5|15411.5|15511.66|15391.66|10
1646138890000|2022-03-01 12:48:10|15530.36|15410.36|15540.54|15420.54|15541.64|15421.64|15530.36|15410.36|10
1646138900000|2022-03-01 12:48:20|15540.65|15420.65|15539.43|15419.43|15540.89|15420.89|15538.21|15418.21|10
1646138910000|2022-03-01 12:48:30|15540.92|15420.92|15552.43|15432.43|15552.43|15432.43|15540.92|15420.92|10
1646138920000|2022-03-01 12:48:40|15551.76|15431.76|15558.31|15438.31|15558.36|15438.36|15551.76|15431.76|10
1646138930000|2022-03-01 12:48:50|15557.48|15437.48|15554.55|15434.55|15557.64|15437.64|15554.55|15434.55|10
1646138940000|2022-03-01 12:49:00|15554.75|15434.75|15554.52|15434.52|15558.05|15438.05|15553.31|15433.31|10
1646138950000|2022-03-01 12:49:10|15554.44|15434.44|15544.73|15424.73|15554.44|15434.44|15544.73|15424.73|10
1646138960000|2022-03-01 12:49:20|15544.81|15424.81|15545.02|15425.02|15545.17|15425.17|15543.42|15423.42|10
1646138970000|2022-03-01 12:49:30|15543.75|15423.75|15544.74|15424.74|15545.27|15425.27|15543.66|15423.66|10
1646138980000|2022-03-01 12:49:40|15544.66|15424.66|15539.47|15419.47|15544.66|15424.66|15539.47|15419.47|10
1646138990000|2022-03-01 12:49:50|15536.4|15416.4|15531.14|15411.14|15537.18|15417.18|15531.14|15411.14|10
1646139000000|2022-03-01 12:50:00|15529.89|15409.89|15526.17|15406.17|15530.39|15410.39|15525.97|15405.97|10
1646139010000|2022-03-01 12:50:10|15526.3|15406.3|15529.88|15409.88|15530.05|15410.05|15526.3|15406.3|10
1646139020000|2022-03-01 12:50:20|15530.02|15410.02|15532.36|15412.36|15532.36|15412.36|15528.81|15408.81|10
1646139030000|2022-03-01 12:50:30|15531.89|15411.89|15537.4|15417.4|15537.92|15417.92|15531.85|15411.85|10
1646139040000|2022-03-01 12:50:40|15538.42|15418.42|15539.68|15419.68|15540.29|15420.29|15538.42|15418.42|10
1646139050000|2022-03-01 12:50:50|15539.48|15419.48|15538.66|15418.66|15539.48|15419.48|15538.61|15418.61|10
1646139060000|2022-03-01 12:51:00|15539.22|15419.22|15539.06|15419.06|15539.45|15419.45|15538.92|15418.92|8
1646139070000|2022-03-01 12:51:10|15541.37|15421.37|15547.46|15427.46|15547.51|15427.51|15541.14|15421.14|10
1646139080000|2022-03-01 12:51:20|15547.79|15427.79|15551.49|15431.49|15551.7|15431.7|15547.79|15427.79|9
1646139090000|2022-03-01 12:51:30|15552.13|15432.13|15555.19|15435.19|15555.19|15435.19|15552.13|15432.13|10
1646139100000|2022-03-01 12:51:40|15555.11|15435.11|15556.38|15436.38|15556.56|15436.56|15553.78|15433.78|10
1646139110000|2022-03-01 12:51:50|15556.15|15436.15|15562.54|15442.54|15562.84|15442.84|15556.15|15436.15|10
1646139120000|2022-03-01 12:52:00|15562.76|15442.76|15559.57|15439.57|15562.76|15442.76|15559.57|15439.57|10
1646139130000|2022-03-01 12:52:10|15558.97|15438.97|15555.53|15435.53|15558.97|15438.97|15555.42|15435.42|10
1646139140000|2022-03-01 12:52:20|15554.88|15434.88|15556.52|15436.52|15556.52|15436.52|15554.88|15434.88|9
1646139150000|2022-03-01 12:52:30|15556.18|15436.18|15558.06|15438.06|15558.06|15438.06|15556.18|15436.18|10
1646139160000|2022-03-01 12:52:40|15558.04|15438.04|15557.32|15437.32|15558.87|15438.87|15557.28|15437.28|10
1646139170000|2022-03-01 12:52:50|15557|15437|15554.65|15434.65|15557.35|15437.35|15554.65|15434.65|10
1646139180000|2022-03-01 12:53:00|15554.57|15434.57|15554.86|15434.86|15555.19|15435.19|15554.54|15434.54|10
1646139190000|2022-03-01 12:53:10|15556.33|15436.33|15557.27|15437.27|15557.27|15437.27|15556.24|15436.24|10
1646139200000|2022-03-01 12:53:20|15557.97|15437.97|15556.65|15436.65|15558.39|15438.39|15556.42|15436.42|10
1646139210000|2022-03-01 12:53:30|15557.02|15437.02|15559.22|15439.22|15559.26|15439.26|15556.9|15436.9|10
1646139220000|2022-03-01 12:53:40|15558.42|15438.42|15559.97|15439.97|15560.05|15440.05|15558.42|15438.42|10
1646139230000|2022-03-01 12:53:50|15561.89|15441.89|15566.55|15446.55|15566.55|15446.55|15561.89|15441.89|10
1646139240000|2022-03-01 12:54:00|15566.66|15446.66|15570.55|15450.55|15571.02|15451.02|15566.55|15446.55|10
1646139250000|2022-03-01 12:54:10|15570.12|15450.12|15570.33|15450.33|15570.79|15450.79|15569.67|15449.67|10
1646139260000|2022-03-01 12:54:20|15569.95|15449.95|15570.89|15450.89|15570.89|15450.89|15569.53|15449.53|10
1646139270000|2022-03-01 12:54:30|15571.47|15451.47|15573.48|15453.48|15574.11|15454.11|15571.47|15451.47|10
1646139280000|2022-03-01 12:54:40|15573.01|15453.01|15564.59|15444.59|15573.01|15453.01|15564.19|15444.19|10
1646139290000|2022-03-01 12:54:50|15564.25|15444.25|15559.64|15439.64|15564.25|15444.25|15559.64|15439.64|10
1646139300000|2022-03-01 12:55:00|15558.83|15438.83|15556.97|15436.97|15558.83|15438.83|15556.84|15436.84|9
1646139310000|2022-03-01 12:55:10|15556.96|15436.96|15558.13|15438.13|15558.13|15438.13|15556.72|15436.72|10
1646139320000|2022-03-01 12:55:20|15557.57|15437.57|15557.23|15437.23|15558.13|15438.13|15556.25|15436.25|10
1646139330000|2022-03-01 12:55:30|15557.76|15437.76|15558.63|15438.63|15558.63|15438.63|15557.75|15437.75|10
1646139340000|2022-03-01 12:55:40|15559.19|15439.19|15557.46|15437.46|15559.32|15439.32|15557.19|15437.19|10
1646139350000|2022-03-01 12:55:50|15557.68|15437.68|15556.44|15436.44|15557.87|15437.87|15555.89|15435.89|9
1646139360000|2022-03-01 12:56:00|15556.29|15436.29|15556.84|15436.84|15557.25|15437.25|15555.8|15435.8|10
1646139370000|2022-03-01 12:56:10|15557.03|15437.03|15562.89|15442.89|15562.89|15442.89|15557.03|15437.03|10
1646139380000|2022-03-01 12:56:20|15562.62|15442.62|15565.59|15445.59|15565.68|15445.68|15562.62|15442.62|9
1646139390000|2022-03-01 12:56:30|15565.62|15445.62|15572.65|15452.65|15572.65|15452.65|15565.62|15445.62|10
1646139400000|2022-03-01 12:56:40|15573.22|15453.22|15576.84|15456.84|15577.46|15457.46|15573.22|15453.22|9
1646139410000|2022-03-01 12:56:50|15578.14|15458.14|15582.31|15462.31|15582.31|15462.31|15578.09|15458.09|10
1646139420000|2022-03-01 12:57:00|15582.42|15462.42|15585.42|15465.42|15585.42|15465.42|15582.42|15462.42|10
1646139430000|2022-03-01 12:57:10|15585.08|15465.08|15583.75|15463.75|15585.34|15465.34|15583.75|15463.75|10
1646139440000|2022-03-01 12:57:20|15583.69|15463.69|15579.65|15459.65|15583.69|15463.69|15579.65|15459.65|10
1646139450000|2022-03-01 12:57:30|15580.26|15460.26|15582.76|15462.76|15582.87|15462.87|15580.26|15460.26|10
1646139460000|2022-03-01 12:57:40|15583.24|15463.24|15584.65|15464.65|15584.74|15464.74|15583.2|15463.2|9
1646139470000|2022-03-01 12:57:50|15584.93|15464.93|15589.68|15469.68|15589.68|15469.68|15584.93|15464.93|10
1646139480000|2022-03-01 12:58:00|15590.15|15470.15|15592.67|15472.67|15592.67|15472.67|15590.15|15470.15|10
1646139490000|2022-03-01 12:58:10|15592.54|15472.54|15596.06|15476.06|15596.06|15476.06|15592.54|15472.54|10
1646139500000|2022-03-01 12:58:20|15596.3|15476.3|15594.19|15474.19|15596.3|15476.3|15594.19|15474.19|10
1646139510000|2022-03-01 12:58:30|15594.34|15474.34|15594.34|15474.34|15594.79|15474.79|15593.99|15473.99|9
1646139520000|2022-03-01 12:58:40|15594.47|15474.47|15593.07|15473.07|15594.76|15474.76|15592.65|15472.65|10
1646139530000|2022-03-01 12:58:50|15593.09|15473.09|15593.92|15473.92|15594.08|15474.08|15592.82|15472.82|10
1646139540000|2022-03-01 12:59:00|15594.09|15474.09|15592.61|15472.61|15594.09|15474.09|15592.61|15472.61|10
1646139550000|2022-03-01 12:59:10|15592.13|15472.13|15590.46|15470.46|15592.68|15472.68|15590.46|15470.46|10
1646139560000|2022-03-01 12:59:20|15589.63|15469.63|15583.46|15463.46|15590.55|15470.55|15583.46|15463.46|10
1646139570000|2022-03-01 12:59:30|15581.6|15461.6|15574.13|15454.13|15581.6|15461.6|15574.13|15454.13|10
1646139580000|2022-03-01 12:59:40|15574|15454|15577.64|15457.64|15577.76|15457.76|15574|15454|10
1646139590000|2022-03-01 12:59:50|15577.86|15457.86|15583.38|15463.38|15583.38|15463.38|15577.56|15457.56|10
1646139600000|2022-03-01 13:00:00|15583.61|15463.61|15584.93|15464.93|15589.78|15469.78|15583.61|15463.61|10
1646139610000|2022-03-01 13:00:10|15584.17|15464.17|15585.4|15465.4|15585.4|15465.4|15583.71|15463.71|10
1646139620000|2022-03-01 13:00:20|15585.85|15465.85|15586.37|15466.37|15586.43|15466.43|15585.72|15465.72|9
1646139630000|2022-03-01 13:00:30|15586.3|15466.3|15582.83|15462.83|15586.99|15466.99|15582.83|15462.83|10
1646139640000|2022-03-01 13:00:40|15583.34|15463.34|15580.9|15460.9|15583.34|15463.34|15579.86|15459.86|10
1646139650000|2022-03-01 13:00:50|15581.02|15461.02|15581.78|15461.78|15581.78|15461.78|15580.35|15460.35|10
1646139660000|2022-03-01 13:01:00|15582.42|15462.42|15580.4|15460.4|15582.42|15462.42|15580.4|15460.4|10
1646139670000|2022-03-01 13:01:10|15579.58|15459.58|15579.78|15459.78|15580.02|15460.02|15579.58|15459.58|10
1646139680000|2022-03-01 13:01:20|15579.95|15459.95|15583.29|15463.29|15583.65|15463.65|15579.95|15459.95|10
1646139690000|2022-03-01 13:01:30|15583.42|15463.42|15582.89|15462.89|15583.62|15463.62|15582.89|15462.89|10
1646139700000|2022-03-01 13:01:40|15582.6|15462.6|15584.89|15464.89|15584.89|15464.89|15582.6|15462.6|10
1646139710000|2022-03-01 13:01:50|15584.33|15464.33|15583.76|15463.76|15584.57|15464.57|15583.36|15463.36|9
1646139720000|2022-03-01 13:02:00|15584.14|15464.14|15589.31|15469.31|15589.31|15469.31|15583.86|15463.86|10
1646139730000|2022-03-01 13:02:10|15589.16|15469.16|15595.72|15475.72|15595.72|15475.72|15589.16|15469.16|10
1646139740000|2022-03-01 13:02:20|15596.17|15476.17|15599.25|15479.25|15599.52|15479.52|15596.17|15476.17|10
1646139750000|2022-03-01 13:02:30|15600.11|15480.11|15605.32|15485.32|15605.32|15485.32|15600.11|15480.11|8
1646139760000|2022-03-01 13:02:40|15605.42|15485.42|15606.63|15486.63|15606.63|15486.63|15605.08|15485.08|10
1646139770000|2022-03-01 13:02:50|15606.7|15486.7|15594.35|15474.35|15606.95|15486.95|15594.35|15474.35|9
1646139780000|2022-03-01 13:03:00|15594.47|15474.47|15593.51|15473.51|15594.77|15474.77|15591.8|15471.8|10
1646139790000|2022-03-01 13:03:10|15593.65|15473.65|15594|15474|15596.08|15476.08|15593.65|15473.65|10
1646139800000|2022-03-01 13:03:20|15593.61|15473.61|15600.23|15480.23|15600.23|15480.23|15591.62|15471.62|10
1646139810000|2022-03-01 13:03:30|15600.27|15480.27|15606.55|15486.55|15606.73|15486.73|15600.27|15480.27|10
1646139820000|2022-03-01 13:03:40|15608.29|15488.29|15616.79|15496.79|15616.79|15496.79|15608.29|15488.29|10
1646139830000|2022-03-01 13:03:50|15616.86|15496.86|15622.32|15502.32|15622.32|15502.32|15616.86|15496.86|10
1646139840000|2022-03-01 13:04:00|15622.84|15502.84|15623.53|15503.53|15624.1|15504.1|15622.38|15502.38|10
1646139850000|2022-03-01 13:04:10|15623.74|15503.74|15623.13|15503.13|15625.14|15505.14|15622.05|15502.05|10
1646139860000|2022-03-01 13:04:20|15622.82|15502.82|15621.19|15501.19|15622.82|15502.82|15621.19|15501.19|10
1646139870000|2022-03-01 13:04:30|15619.1|15499.1|15617.16|15497.16|15619.96|15499.96|15616.48|15496.48|10
1646139880000|2022-03-01 13:04:40|15617.22|15497.22|15622.27|15502.27|15622.51|15502.51|15616.75|15496.75|9
1646139890000|2022-03-01 13:04:50|15623.75|15503.75|15635.33|15515.33|15635.33|15515.33|15623.48|15503.48|10
1646139900000|2022-03-01 13:05:00|15636.88|15516.88|15642.73|15522.73|15642.73|15522.73|15636.52|15516.52|10
1646139910000|2022-03-01 13:05:10|15643.26|15523.26|15659.94|15539.94|15659.94|15539.94|15642.96|15522.96|10
1646139920000|2022-03-01 13:05:20|15659.79|15539.79|15662.74|15542.74|15663.64|15543.64|15659.79|15539.79|10
1646139930000|2022-03-01 13:05:30|15661|15541|15663.66|15543.66|15663.66|15543.66|15659.12|15539.12|10
1646139940000|2022-03-01 13:05:40|15663.47|15543.47|15667.33|15547.33|15667.33|15547.33|15663.47|15543.47|10
1646139950000|2022-03-01 13:05:50|15666.88|15546.88|15664.59|15544.59|15666.88|15546.88|15664.59|15544.59|10
1646139960000|2022-03-01 13:06:00|15664.99|15544.99|15665.75|15545.75|15665.75|15545.75|15663.23|15543.23|10
1646139970000|2022-03-01 13:06:10|15664.93|15544.93|15666.72|15546.72|15666.72|15546.72|15664.2|15544.2|10
1646139980000|2022-03-01 13:06:20|15665.82|15545.82|15668.15|15548.15|15669.01|15549.01|15665.82|15545.82|10
1646139990000|2022-03-01 13:06:30|15668.18|15548.18|15672.5|15552.5|15672.5|15552.5|15668.18|15548.18|10
1646140000000|2022-03-01 13:06:40|15673.61|15553.61|15688.21|15568.21|15688.21|15568.21|15673.61|15553.61|10
1646140010000|2022-03-01 13:06:50|15692.27|15572.27|15701.12|15581.12|15701.12|15581.12|15692.27|15572.27|10
1646140020000|2022-03-01 13:07:00|15700.48|15580.48|15686.32|15566.32|15700.5|15580.5|15686.32|15566.32|10
1646140030000|2022-03-01 13:07:10|15685.68|15565.68|15671.79|15551.79|15685.68|15565.68|15671.41|15551.41|10
1646140040000|2022-03-01 13:07:20|15671.57|15551.57|15669.72|15549.72|15672.48|15552.48|15669.52|15549.52|10
1646140050000|2022-03-01 13:07:30|15670.41|15550.41|15676.75|15556.75|15676.81|15556.81|15670.41|15550.41|10
1646140060000|2022-03-01 13:07:40|15676.87|15556.87|15672.3|15552.3|15676.87|15556.87|15672.3|15552.3|10
1646140070000|2022-03-01 13:07:50|15672.48|15552.48|15672.05|15552.05|15673.22|15553.22|15671.51|15551.51|10
1646140080000|2022-03-01 13:08:00|15671.49|15551.49|15669.76|15549.76|15671.49|15551.49|15669.28|15549.28|10
1646140090000|2022-03-01 13:08:10|15669.6|15549.6|15668.35|15548.35|15670.06|15550.06|15668.18|15548.18|10
1646140100000|2022-03-01 13:08:20|15668.37|15548.37|15665.33|15545.33|15668.37|15548.37|15665.33|15545.33|10
1646140110000|2022-03-01 13:08:30|15664.88|15544.88|15662.54|15542.54|15665.93|15545.93|15662.54|15542.54|10
1646140120000|2022-03-01 13:08:40|15661.4|15541.4|15656.13|15536.13|15661.4|15541.4|15656.13|15536.13|10
1646140130000|2022-03-01 13:08:50|15654.39|15534.39|15657.3|15537.3|15657.3|15537.3|15654.06|15534.06|10
1646140140000|2022-03-01 13:09:00|15656.87|15536.87|15661.55|15541.55|15661.55|15541.55|15656.87|15536.87|10
1646140150000|2022-03-01 13:09:10|15661.84|15541.84|15660.27|15540.27|15663.41|15543.41|15660.27|15540.27|10
1646140160000|2022-03-01 13:09:20|15660.12|15540.12|15656.07|15536.07|15660.12|15540.12|15654.69|15534.69|10
1646140170000|2022-03-01 13:09:30|15655.24|15535.24|15659.52|15539.52|15660.3|15540.3|15655.24|15535.24|10
1646140180000|2022-03-01 13:09:40|15660.46|15540.46|15666.98|15546.98|15666.98|15546.98|15660.46|15540.46|10
1646140190000|2022-03-01 13:09:50|15668.39|15548.39|15670.43|15550.43|15670.43|15550.43|15667.41|15547.41|10
1646140200000|2022-03-01 13:10:00|15670.75|15550.75|15675.07|15555.07|15675.11|15555.11|15670.75|15550.75|10
1646140210000|2022-03-01 13:10:10|15674.78|15554.78|15678.72|15558.72|15678.72|15558.72|15673.66|15553.66|10
1646140220000|2022-03-01 13:10:20|15679.71|15559.71|15684.67|15564.67|15684.67|15564.67|15679.48|15559.48|10
1646140230000|2022-03-01 13:10:30|15685.61|15565.61|15689.23|15569.23|15689.74|15569.74|15685.61|15565.61|10
1646140240000|2022-03-01 13:10:40|15688.97|15568.97|15688.25|15568.25|15692.43|15572.43|15688.25|15568.25|10
1646140250000|2022-03-01 13:10:50|15688.79|15568.79|15683.58|15563.58|15688.79|15568.79|15683.58|15563.58|10
1646140260000|2022-03-01 13:11:00|15684.03|15564.03|15679.79|15559.79|15684.31|15564.31|15679.79|15559.79|9
1646140270000|2022-03-01 13:11:10|15681.72|15561.72|15686.83|15566.83|15686.83|15566.83|15680.99|15560.99|9
1646140280000|2022-03-01 13:11:20|15685.88|15565.88|15685.96|15565.96|15686.23|15566.23|15685.57|15565.57|10
1646140290000|2022-03-01 13:11:30|15685.84|15565.84|15683.79|15563.79|15685.84|15565.84|15683.79|15563.79|10
1646140300000|2022-03-01 13:11:40|15684.03|15564.03|15682.57|15562.57|15684.03|15564.03|15682.53|15562.53|10
1646140310000|2022-03-01 13:11:50|15683.62|15563.62|15679.6|15559.6|15683.62|15563.62|15679.51|15559.51|10
1646140320000|2022-03-01 13:12:00|15679.47|15559.47|15675.04|15555.04|15679.47|15559.47|15674.85|15554.85|10
1646140330000|2022-03-01 13:12:10|15675.31|15555.31|15670.13|15550.13|15675.79|15555.79|15670.13|15550.13|10
1646140340000|2022-03-01 13:12:20|15670.43|15550.43|15669.26|15549.26|15671.5|15551.5|15669.26|15549.26|10
1646140350000|2022-03-01 13:12:30|15669.68|15549.68|15672.88|15552.88|15672.89|15552.89|15669.68|15549.68|10
1646140360000|2022-03-01 13:12:40|15673.3|15553.3|15673.66|15553.66|15674.64|15554.64|15673.3|15553.3|10
1646140370000|2022-03-01 13:12:50|15674.33|15554.33|15674.1|15554.1|15674.37|15554.37|15673.49|15553.49|10
1646140380000|2022-03-01 13:13:00|15673.83|15553.83|15671.74|15551.74|15673.99|15553.99|15671.67|15551.67|10
1646140390000|2022-03-01 13:13:10|15671.65|15551.65|15672.5|15552.5|15672.7|15552.7|15671.02|15551.02|10
1646140400000|2022-03-01 13:13:20|15672.59|15552.59|15674.86|15554.86|15674.86|15554.86|15672.59|15552.59|10
1646140410000|2022-03-01 13:13:30|15675.52|15555.52|15680.82|15560.82|15680.82|15560.82|15675.45|15555.45|10
1646140420000|2022-03-01 13:13:40|15680.05|15560.05|15679.88|15559.88|15680.89|15560.89|15679.55|15559.55|10
1646140430000|2022-03-01 13:13:50|15680.67|15560.67|15679.76|15559.76|15681.96|15561.96|15679.76|15559.76|9
1646140440000|2022-03-01 13:14:00|15678.57|15558.57|15672.88|15552.88|15678.59|15558.59|15672.88|15552.88|10
1646140450000|2022-03-01 13:14:10|15671.56|15551.56|15665.63|15545.63|15671.56|15551.56|15664.66|15544.66|10
1646140460000|2022-03-01 13:14:20|15665.43|15545.43|15665.18|15545.18|15666.93|15546.93|15663.61|15543.61|10
1646140470000|2022-03-01 13:14:30|15663.51|15543.51|15665.78|15545.78|15666.19|15546.19|15663.51|15543.51|10
1646140480000|2022-03-01 13:14:40|15666.22|15546.22|15666.23|15546.23|15666.38|15546.38|15665.5|15545.5|10
1646140490000|2022-03-01 13:14:50|15665.54|15545.54|15666.94|15546.94|15667.45|15547.45|15665.54|15545.54|10
1646140500000|2022-03-01 13:15:00|15666.71|15546.71|15669.44|15549.44|15669.68|15549.68|15666.56|15546.56|10
1646140510000|2022-03-01 13:15:10|15669.24|15549.24|15669.77|15549.77|15669.77|15549.77|15667.77|15547.77|10
1646140520000|2022-03-01 13:15:20|15669.85|15549.85|15670.64|15550.64|15671.43|15551.43|15669.36|15549.36|10
1646140530000|2022-03-01 13:15:30|15670.61|15550.61|15669.95|15549.95|15670.61|15550.61|15669.1|15549.1|10
1646140540000|2022-03-01 13:15:40|15670.08|15550.08|15672.34|15552.34|15672.34|15552.34|15670.08|15550.08|10
1646140550000|2022-03-01 13:15:50|15673.12|15553.12|15676.62|15556.62|15676.62|15556.62|15673.12|15553.12|10
1646140560000|2022-03-01 13:16:00|15676.82|15556.82|15678.17|15558.17|15678.17|15558.17|15676.82|15556.82|9
1646140570000|2022-03-01 13:16:10|15678.52|15558.52|15681.3|15561.3|15681.3|15561.3|15678.35|15558.35|10
1646140580000|2022-03-01 13:16:20|15681.74|15561.74|15683.51|15563.51|15683.58|15563.58|15681.44|15561.44|9
1646140590000|2022-03-01 13:16:30|15682.6|15562.6|15681.47|15561.47|15683.34|15563.34|15680.52|15560.52|10
1646140600000|2022-03-01 13:16:40|15680.57|15560.57|15677.15|15557.15|15680.57|15560.57|15677.15|15557.15|10
1646140610000|2022-03-01 13:16:50|15676.64|15556.64|15676.77|15556.77|15677.46|15557.46|15675.65|15555.65|10
1646140620000|2022-03-01 13:17:00|15676.61|15556.61|15674.43|15554.43|15676.61|15556.61|15672.96|15552.96|10
1646140630000|2022-03-01 13:17:10|15674.22|15554.22|15672.99|15552.99|15676.38|15556.38|15672.99|15552.99|10
1646140640000|2022-03-01 13:17:20|15671.31|15551.31|15664.31|15544.31|15671.38|15551.38|15664.31|15544.31|10
1646140650000|2022-03-01 13:17:30|15663.18|15543.18|15648.87|15528.87|15663.69|15543.69|15648.87|15528.87|10
1646140660000|2022-03-01 13:17:40|15648.91|15528.91|15637.44|15517.44|15648.91|15528.91|15637.44|15517.44|10
1646140670000|2022-03-01 13:17:50|15635.46|15515.46|15635.68|15515.68|15637.45|15517.45|15634.74|15514.74|10
1646140680000|2022-03-01 13:18:00|15635.77|15515.77|15634.4|15514.4|15636.12|15516.12|15634.4|15514.4|9
1646140690000|2022-03-01 13:18:10|15633.98|15513.98|15633.84|15513.84|15634.1|15514.1|15633.1|15513.1|10
1646140700000|2022-03-01 13:18:20|15634.09|15514.09|15632.95|15512.95|15634.6|15514.6|15632.95|15512.95|10
1646140710000|2022-03-01 13:18:30|15632.16|15512.16|15623.86|15503.86|15632.16|15512.16|15623.86|15503.86|10
1646140720000|2022-03-01 13:18:40|15623.75|15503.75|15615.59|15495.59|15623.75|15503.75|15615.59|15495.59|10
1646140730000|2022-03-01 13:18:50|15615.17|15495.17|15604.76|15484.76|15615.29|15495.29|15604.76|15484.76|10
1646140740000|2022-03-01 13:19:00|15605.05|15485.05|15603.06|15483.06|15607.34|15487.34|15600.38|15480.38|10
1646140750000|2022-03-01 13:19:10|15604.49|15484.49|15602.99|15482.99|15604.49|15484.49|15601.3|15481.3|10
1646140760000|2022-03-01 13:19:20|15603.06|15483.06|15599.28|15479.28|15603.16|15483.16|15599.28|15479.28|10
1646140770000|2022-03-01 13:19:30|15598.76|15478.76|15599.45|15479.45|15600.98|15480.98|15598.76|15478.76|10
1646140780000|2022-03-01 13:19:40|15599.4|15479.4|15600.42|15480.42|15601.19|15481.19|15599.4|15479.4|9
1646140790000|2022-03-01 13:19:50|15600.8|15480.8|15609.47|15489.47|15609.47|15489.47|15600.8|15480.8|10
1646140800000|2022-03-01 13:20:00|15610.49|15490.49|15611.58|15491.58|15611.58|15491.58|15609.71|15489.71|9
1646140810000|2022-03-01 13:20:10|15611.31|15491.31|15611.52|15491.52|15611.61|15491.61|15610.92|15490.92|10
1646140820000|2022-03-01 13:20:20|15611.24|15491.24|15612.34|15492.34|15612.76|15492.76|15611.13|15491.13|10
1646140830000|2022-03-01 13:20:30|15612.77|15492.77|15612.29|15492.29|15613.53|15493.53|15612.16|15492.16|10
1646140840000|2022-03-01 13:20:40|15611.6|15491.6|15608.28|15488.28|15612.39|15492.39|15608.28|15488.28|10
1646140850000|2022-03-01 13:20:50|15607.27|15487.27|15597.48|15477.48|15607.27|15487.27|15597.48|15477.48|10
1646140860000|2022-03-01 13:21:00|15596.62|15476.62|15586.72|15466.72|15596.62|15476.62|15586.72|15466.72|9
1646140870000|2022-03-01 13:21:10|15582.77|15462.77|15581.26|15461.26|15582.77|15462.77|15580.96|15460.96|10
1646140880000|2022-03-01 13:21:20|15581.36|15461.36|15581.58|15461.58|15582.31|15462.31|15580.16|15460.16|9
1646140890000|2022-03-01 13:21:30|15581.12|15461.12|15584.25|15464.25|15584.25|15464.25|15580.66|15460.66|9
1646140900000|2022-03-01 13:21:40|15583.98|15463.98|15572.52|15452.52|15583.98|15463.98|15572.52|15452.52|10
1646140910000|2022-03-01 13:21:50|15569.62|15449.62|15569.42|15449.42|15569.64|15449.64|15567.4|15447.4|10
1646140920000|2022-03-01 13:22:00|15569.89|15449.89|15570.75|15450.75|15571.42|15451.42|15569.89|15449.89|10
1646140930000|2022-03-01 13:22:10|15571.13|15451.13|15577.23|15457.23|15577.23|15457.23|15571.1|15451.1|10
1646140940000|2022-03-01 13:22:20|15576.89|15456.89|15573.99|15453.99|15576.89|15456.89|15573.85|15453.85|10
1646140950000|2022-03-01 13:22:30|15574.31|15454.31|15569.4|15449.4|15574.58|15454.58|15568.84|15448.84|10
1646140960000|2022-03-01 13:22:40|15569.68|15449.68|15565.96|15445.96|15569.68|15449.68|15565.96|15445.96|10
1646140970000|2022-03-01 13:22:50|15565.93|15445.93|15557.1|15437.1|15565.93|15445.93|15557|15437|10
1646140980000|2022-03-01 13:23:00|15556.52|15436.52|15554.49|15434.49|15557.84|15437.84|15554.49|15434.49|10
1646140990000|2022-03-01 13:23:10|15553.39|15433.39|15554.71|15434.71|15554.71|15434.71|15552.29|15432.29|10
1646141000000|2022-03-01 13:23:20|15555.08|15435.08|15556.34|15436.34|15556.8|15436.8|15555.08|15435.08|10
1646141010000|2022-03-01 13:23:30|15556.73|15436.73|15560.68|15440.68|15560.96|15440.96|15555.5|15435.5|10
1646141020000|2022-03-01 13:23:40|15561.76|15441.76|15561.25|15441.25|15562.36|15442.36|15560.96|15440.96|10
1646141030000|2022-03-01 13:23:50|15561.18|15441.18|15559.94|15439.94|15561.53|15441.53|15559.94|15439.94|10
1646141040000|2022-03-01 13:24:00|15559.13|15439.13|15562.57|15442.57|15562.61|15442.61|15559.01|15439.01|10
1646141050000|2022-03-01 13:24:10|15564.7|15444.7|15567.19|15447.19|15567.19|15447.19|15564.7|15444.7|10
1646141060000|2022-03-01 13:24:20|15567.25|15447.25|15569.98|15449.98|15570.19|15450.19|15567.25|15447.25|10
1646141070000|2022-03-01 13:24:30|15570.22|15450.22|15570.18|15450.18|15570.41|15450.41|15568.88|15448.88|10
1646141080000|2022-03-01 13:24:40|15569.56|15449.56|15567.86|15447.86|15569.93|15449.93|15567.86|15447.86|9
1646141090000|2022-03-01 13:24:50|15568.13|15448.13|15570.14|15450.14|15570.14|15450.14|15568.13|15448.13|10
1646141100000|2022-03-01 13:25:00|15570.56|15450.56|15569.79|15449.79|15570.7|15450.7|15569.5|15449.5|10
1646141110000|2022-03-01 13:25:10|15569.89|15449.89|15565.11|15445.11|15569.89|15449.89|15565.11|15445.11|10
1646141120000|2022-03-01 13:25:20|15565.18|15445.18|15563.62|15443.62|15565.21|15445.21|15563.37|15443.37|10
1646141130000|2022-03-01 13:25:30|15563.48|15443.48|15568.53|15448.53|15568.53|15448.53|15563.48|15443.48|9
1646141140000|2022-03-01 13:25:40|15569.72|15449.72|15572.07|15452.07|15572.07|15452.07|15569.43|15449.43|10
1646141150000|2022-03-01 13:25:50|15573.01|15453.01|15575.78|15455.78|15575.78|15455.78|15573.01|15453.01|10
1646141160000|2022-03-01 13:26:00|15576|15456|15577.2|15457.2|15577.2|15457.2|15575.85|15455.85|9
1646141170000|2022-03-01 13:26:10|15576.91|15456.91|15584.03|15464.03|15584.03|15464.03|15576.7|15456.7|10
1646141180000|2022-03-01 13:26:20|15583.29|15463.29|15589.78|15469.78|15589.78|15469.78|15582.58|15462.58|10
1646141190000|2022-03-01 13:26:30|15590.59|15470.59|15591.85|15471.85|15592.06|15472.06|15590.59|15470.59|9
1646141200000|2022-03-01 13:26:40|15592.01|15472.01|15593.64|15473.64|15593.64|15473.64|15591.92|15471.92|10
1646141210000|2022-03-01 13:26:50|15593.96|15473.96|15606.14|15486.14|15606.14|15486.14|15593.96|15473.96|10
1646141220000|2022-03-01 13:27:00|15606.36|15486.36|15607.26|15487.26|15608.65|15488.65|15606.36|15486.36|10
1646141230000|2022-03-01 13:27:10|15607.75|15487.75|15607.22|15487.22|15609.21|15489.21|15607.22|15487.22|10
1646141240000|2022-03-01 13:27:20|15608.07|15488.07|15605.07|15485.07|15608.14|15488.14|15605.07|15485.07|10
1646141250000|2022-03-01 13:27:30|15605.22|15485.22|15604.74|15484.74|15606.43|15486.43|15604.61|15484.61|10
1646141260000|2022-03-01 13:27:40|15604.49|15484.49|15604.37|15484.37|15605.13|15485.13|15603.99|15483.99|10
1646141270000|2022-03-01 13:27:50|15603.99|15483.99|15602.15|15482.15|15604.01|15484.01|15602.15|15482.15|10
1646141280000|2022-03-01 13:28:00|15602.95|15482.95|15604.45|15484.45|15604.45|15484.45|15602.52|15482.52|9
1646141290000|2022-03-01 13:28:10|15604.2|15484.2|15604.31|15484.31|15604.43|15484.43|15602.92|15482.92|9
1646141300000|2022-03-01 13:28:20|15604.06|15484.06|15603.99|15483.99|15604.09|15484.09|15603.05|15483.05|10
1646141310000|2022-03-01 13:28:30|15603.73|15483.73|15611.19|15491.19|15611.39|15491.39|15603.56|15483.56|10
1646141320000|2022-03-01 13:28:40|15612.14|15492.14|15620.48|15500.48|15620.48|15500.48|15612.14|15492.14|10
1646141330000|2022-03-01 13:28:50|15620.29|15500.29|15639.06|15519.06|15639.06|15519.06|15620.29|15500.29|10
1646141340000|2022-03-01 13:29:00|15638.83|15518.83|15628.77|15508.77|15639.79|15519.79|15628.77|15508.77|10
1646141350000|2022-03-01 13:29:10|15628.23|15508.23|15620.87|15500.87|15628.29|15508.29|15619.89|15499.89|10
1646141360000|2022-03-01 13:29:20|15620.7|15500.7|15618.5|15498.5|15620.7|15500.7|15617.83|15497.83|9
1646141370000|2022-03-01 13:29:30|15618.3|15498.3|15621.38|15501.38|15622.25|15502.25|15618.3|15498.3|10
1646141380000|2022-03-01 13:29:40|15622.53|15502.53|15623.06|15503.06|15624.18|15504.18|15622.53|15502.53|10
1646141390000|2022-03-01 13:29:50|15623.28|15503.28|15624.41|15504.41|15624.41|15504.41|15623.26|15503.26|10
1646141400000|2022-03-01 13:30:00|15625.36|15505.36|15627.16|15507.16|15627.16|15507.16|15625.3|15505.3|9
1646141410000|2022-03-01 13:30:10|15627.38|15507.38|15627.05|15507.05|15630.04|15510.04|15627.05|15507.05|9
1646141420000|2022-03-01 13:30:20|15627.23|15507.23|15627.84|15507.84|15628.05|15508.05|15626.71|15506.71|10
1646141430000|2022-03-01 13:30:30|15627.36|15507.36|15629.73|15509.73|15630.02|15510.02|15627.36|15507.36|10
1646141440000|2022-03-01 13:30:40|15629.57|15509.57|15631.31|15511.31|15631.31|15511.31|15629.48|15509.48|10
1646141450000|2022-03-01 13:30:50|15631.45|15511.45|15636.09|15516.09|15636.33|15516.33|15631.45|15511.45|10
1646141460000|2022-03-01 13:31:00|15635.95|15515.95|15635.85|15515.85|15636.8|15516.8|15635.85|15515.85|10
1646141470000|2022-03-01 13:31:10|15635.22|15515.22|15633.02|15513.02|15635.22|15515.22|15633.02|15513.02|10
1646141480000|2022-03-01 13:31:20|15633.8|15513.8|15633.24|15513.24|15634.77|15514.77|15633.24|15513.24|10
1646141490000|2022-03-01 13:31:30|15631.96|15511.96|15626.72|15506.72|15631.96|15511.96|15626.72|15506.72|10
1646141500000|2022-03-01 13:31:40|15626.84|15506.84|15622.67|15502.67|15626.84|15506.84|15622.67|15502.67|10
1646141510000|2022-03-01 13:31:50|15622.28|15502.28|15623.83|15503.83|15624.32|15504.32|15622.28|15502.28|10
1646141520000|2022-03-01 13:32:00|15623.17|15503.17|15624.1|15504.1|15624.59|15504.59|15622.95|15502.95|9
1646141530000|2022-03-01 13:32:10|15623.4|15503.4|15627.81|15507.81|15628.21|15508.21|15623.4|15503.4|10
1646141540000|2022-03-01 13:32:20|15628.65|15508.65|15633.48|15513.48|15633.48|15513.48|15628.65|15508.65|10
1646141550000|2022-03-01 13:32:30|15633.98|15513.98|15641|15521|15641|15521|15633.98|15513.98|9
1646141560000|2022-03-01 13:32:40|15641.16|15521.16|15645.66|15525.66|15645.66|15525.66|15641.07|15521.07|10
1646141570000|2022-03-01 13:32:50|15645.67|15525.67|15649.25|15529.25|15649.25|15529.25|15645.67|15525.67|9
1646141580000|2022-03-01 13:33:00|15649.55|15529.55|15660.61|15540.61|15660.96|15540.96|15649.55|15529.55|10
1646141590000|2022-03-01 13:33:10|15661.23|15541.23|15670.01|15550.01|15670.01|15550.01|15661.23|15541.23|10
1646141600000|2022-03-01 13:33:20|15670.02|15550.02|15669.26|15549.26|15670.34|15550.34|15668.39|15548.39|10
1646141610000|2022-03-01 13:33:30|15670.21|15550.21|15676.19|15556.19|15676.71|15556.71|15670.21|15550.21|10
1646141620000|2022-03-01 13:33:40|15676.32|15556.32|15677.32|15557.32|15677.32|15557.32|15675.35|15555.35|10
1646141630000|2022-03-01 13:33:50|15676.67|15556.67|15690.53|15570.53|15690.53|15570.53|15676.67|15556.67|10
1646141640000|2022-03-01 13:34:00|15690.26|15570.26|15690.35|15570.35|15690.78|15570.78|15690.26|15570.26|9
1646141650000|2022-03-01 13:34:10|15693.07|15573.07|15701.25|15581.25|15701.25|15581.25|15693.07|15573.07|10
1646141660000|2022-03-01 13:34:20|15703.08|15583.08|15704.85|15584.85|15704.85|15584.85|15703.08|15583.08|10
1646141670000|2022-03-01 13:34:30|15703.47|15583.47|15710.05|15590.05|15710.05|15590.05|15703.47|15583.47|10
1646141680000|2022-03-01 13:34:40|15709.92|15589.92|15711.49|15591.49|15712.31|15592.31|15709.92|15589.92|10
1646141690000|2022-03-01 13:34:50|15711.05|15591.05|15710.3|15590.3|15711.05|15591.05|15710.02|15590.02|10
1646141700000|2022-03-01 13:35:00|15710.39|15590.39|15708.28|15588.28|15710.87|15590.87|15708.22|15588.22|10
1646141710000|2022-03-01 13:35:10|15708.38|15588.38|15702.3|15582.3|15708.41|15588.41|15701.99|15581.99|10
1646141720000|2022-03-01 13:35:20|15701.76|15581.76|15701.98|15581.98|15701.98|15581.98|15701.41|15581.41|9
1646141730000|2022-03-01 13:35:30|15702.82|15582.82|15703.68|15583.68|15704.31|15584.31|15702.82|15582.82|10
1646141740000|2022-03-01 13:35:40|15703|15583|15702.06|15582.06|15703|15583|15700.92|15580.92|10
1646141750000|2022-03-01 13:35:50|15701.73|15581.73|15704.54|15584.54|15704.54|15584.54|15701.73|15581.73|10
1646141760000|2022-03-01 13:36:00|15704.8|15584.8|15707.24|15587.24|15707.26|15587.26|15704.8|15584.8|10
1646141770000|2022-03-01 13:36:10|15708.12|15588.12|15713.41|15593.41|15713.41|15593.41|15708.12|15588.12|10
1646141780000|2022-03-01 13:36:20|15713.28|15593.28|15721.47|15601.47|15721.85|15601.85|15713.28|15593.28|10
1646141790000|2022-03-01 13:36:30|15721.77|15601.77|15722.51|15602.51|15724.7|15604.7|15720.81|15600.81|10
1646141800000|2022-03-01 13:36:40|15721.56|15601.56|15720.87|15600.87|15721.79|15601.79|15720.36|15600.36|10
1646141810000|2022-03-01 13:36:50|15720.88|15600.88|15718.06|15598.06|15721.25|15601.25|15718.06|15598.06|10
1646141820000|2022-03-01 13:37:00|15717.84|15597.84|15712.37|15592.37|15717.84|15597.84|15712.37|15592.37|10
1646141830000|2022-03-01 13:37:10|15709.76|15589.76|15700.03|15580.03|15709.76|15589.76|15699.96|15579.96|10
1646141840000|2022-03-01 13:37:20|15699.72|15579.72|15693.98|15573.98|15699.72|15579.72|15693.97|15573.97|10
1646141850000|2022-03-01 13:37:30|15693.4|15573.4|15687.6|15567.6|15693.4|15573.4|15687.6|15567.6|10
1646141860000|2022-03-01 13:37:40|15687.82|15567.82|15679.38|15559.38|15687.82|15567.82|15679.38|15559.38|10
1646141870000|2022-03-01 13:37:50|15679.37|15559.37|15677.91|15557.91|15679.37|15559.37|15677.83|15557.83|10
1646141880000|2022-03-01 13:38:00|15677.61|15557.61|15678.26|15558.26|15678.26|15558.26|15677.53|15557.53|10
1646141890000|2022-03-01 13:38:10|15677.17|15557.17|15676.35|15556.35|15677.79|15557.79|15675.48|15555.48|10
1646141900000|2022-03-01 13:38:20|15677.22|15557.22|15674.46|15554.46|15677.22|15557.22|15674.46|15554.46|10
1646141910000|2022-03-01 13:38:30|15673.86|15553.86|15670.88|15550.88|15673.86|15553.86|15670.88|15550.88|10
1646141920000|2022-03-01 13:38:40|15670.42|15550.42|15664.75|15544.75|15670.42|15550.42|15664.75|15544.75|10
1646141930000|2022-03-01 13:38:50|15665.05|15545.05|15657.51|15537.51|15665.05|15545.05|15657.51|15537.51|10
1646141940000|2022-03-01 13:39:00|15657.79|15537.79|15659.65|15539.65|15660.36|15540.36|15657.79|15537.79|10
1646141950000|2022-03-01 13:39:10|15659.51|15539.51|15658.93|15538.93|15659.51|15539.51|15658.6|15538.6|10
1646141960000|2022-03-01 13:39:20|15658.77|15538.77|15653.24|15533.24|15658.77|15538.77|15653.24|15533.24|10
1646141970000|2022-03-01 13:39:30|15652.91|15532.91|15651.05|15531.05|15652.91|15532.91|15650.59|15530.59|10
1646141980000|2022-03-01 13:39:40|15650.82|15530.82|15650.64|15530.64|15651.15|15531.15|15650.28|15530.28|10
1646141990000|2022-03-01 13:39:50|15650.62|15530.62|15646.79|15526.79|15650.65|15530.65|15646.79|15526.79|10
1646142000000|2022-03-01 13:40:00|15646.47|15526.47|15641.46|15521.46|15646.47|15526.47|15641.46|15521.46|10
1646142010000|2022-03-01 13:40:10|15641.41|15521.41|15641.09|15521.09|15642.55|15522.55|15641.09|15521.09|10
1646142020000|2022-03-01 13:40:20|15640.78|15520.78|15642.43|15522.43|15642.43|15522.43|15640.78|15520.78|10
1646142030000|2022-03-01 13:40:30|15642.28|15522.28|15646.79|15526.79|15647.02|15527.02|15642.28|15522.28|10
1646142040000|2022-03-01 13:40:40|15646.74|15526.74|15648.21|15528.21|15648.21|15528.21|15646.39|15526.39|9
1646142050000|2022-03-01 13:40:50|15649.28|15529.28|15648.63|15528.63|15649.43|15529.43|15648.36|15528.36|10
1646142060000|2022-03-01 13:41:00|15648.41|15528.41|15649.94|15529.94|15651.94|15531.94|15648.41|15528.41|10
1646142070000|2022-03-01 13:41:10|15649.5|15529.5|15646.54|15526.54|15649.5|15529.5|15646.06|15526.06|10
1646142080000|2022-03-01 13:41:20|15645.9|15525.9|15646.89|15526.89|15646.94|15526.94|15645.66|15525.66|9
1646142090000|2022-03-01 13:41:30|15641.84|15521.84|15643.45|15523.45|15643.66|15523.66|15641.84|15521.84|10
1646142100000|2022-03-01 13:41:40|15643.08|15523.08|15638.79|15518.79|15643.08|15523.08|15638.6|15518.6|10
1646142110000|2022-03-01 13:41:50|15637.96|15517.96|15632.7|15512.7|15637.96|15517.96|15632.7|15512.7|10
1646142120000|2022-03-01 13:42:00|15632.83|15512.83|15629.3|15509.3|15632.87|15512.87|15629.3|15509.3|10
1646142130000|2022-03-01 13:42:10|15629.54|15509.54|15627.45|15507.45|15629.54|15509.54|15627.45|15507.45|10
1646142140000|2022-03-01 13:42:20|15626.93|15506.93|15629.79|15509.79|15629.79|15509.79|15626.47|15506.47|10
1646142150000|2022-03-01 13:42:30|15630.63|15510.63|15634.7|15514.7|15634.75|15514.75|15630.63|15510.63|10
1646142160000|2022-03-01 13:42:40|15634.96|15514.96|15637.33|15517.33|15637.44|15517.44|15634.7|15514.7|10
1646142170000|2022-03-01 13:42:50|15637.12|15517.12|15638|15518|15638|15518|15636.56|15516.56|10
1646142180000|2022-03-01 13:43:00|15637.64|15517.64|15638.47|15518.47|15638.53|15518.53|15637.64|15517.64|10
1646142190000|2022-03-01 13:43:10|15639.87|15519.87|15641.09|15521.09|15641.48|15521.48|15639.32|15519.32|10
1646142200000|2022-03-01 13:43:20|15640.74|15520.74|15641.34|15521.34|15641.6|15521.6|15640.74|15520.74|10
1646142210000|2022-03-01 13:43:30|15641.38|15521.38|15646.68|15526.68|15646.68|15526.68|15641.38|15521.38|10
1646142220000|2022-03-01 13:43:40|15647.37|15527.37|15651.56|15531.56|15651.56|15531.56|15647.37|15527.37|10
1646142230000|2022-03-01 13:43:50|15651.33|15531.33|15653.55|15533.55|15653.55|15533.55|15651.33|15531.33|9
1646142240000|2022-03-01 13:44:00|15654.17|15534.17|15652.82|15532.82|15654.17|15534.17|15652.82|15532.82|10
1646142250000|2022-03-01 13:44:10|15652.55|15532.55|15647.45|15527.45|15652.59|15532.59|15647.45|15527.45|10
1646142260000|2022-03-01 13:44:20|15647.32|15527.32|15639.52|15519.52|15647.32|15527.32|15639.52|15519.52|10
1646142270000|2022-03-01 13:44:30|15639.76|15519.76|15639.18|15519.18|15639.76|15519.76|15638.18|15518.18|10
1646142280000|2022-03-01 13:44:40|15638.99|15518.99|15634.84|15514.84|15638.99|15518.99|15634.84|15514.84|10
1646142290000|2022-03-01 13:44:50|15634.66|15514.66|15635.21|15515.21|15635.93|15515.93|15634.63|15514.63|10
1646142300000|2022-03-01 13:45:00|15636.85|15516.85|15637.93|15517.93|15637.93|15517.93|15635.66|15515.66|10
1646142310000|2022-03-01 13:45:10|15638.01|15518.01|15647.03|15527.03|15647.03|15527.03|15638.01|15518.01|10
1646142320000|2022-03-01 13:45:20|15647.09|15527.09|15653.11|15533.11|15653.11|15533.11|15647.09|15527.09|10
1646142330000|2022-03-01 13:45:30|15653.26|15533.26|15656.78|15536.78|15656.78|15536.78|15652.96|15532.96|10
1646142340000|2022-03-01 13:45:40|15656.81|15536.81|15658.85|15538.85|15658.85|15538.85|15656.41|15536.41|10
1646142350000|2022-03-01 13:45:50|15658.63|15538.63|15659.02|15539.02|15659.65|15539.65|15658.11|15538.11|10
1646142360000|2022-03-01 13:46:00|15658.95|15538.95|15659.93|15539.93|15660.38|15540.38|15658.95|15538.95|9
1646142370000|2022-03-01 13:46:10|15659.88|15539.88|15660.59|15540.59|15661.34|15541.34|15659.88|15539.88|9
1646142380000|2022-03-01 13:46:20|15661.44|15541.44|15663.07|15543.07|15663.13|15543.13|15661.22|15541.22|10
1646142390000|2022-03-01 13:46:30|15662.91|15542.91|15665.16|15545.16|15665.45|15545.45|15662.91|15542.91|10
1646142400000|2022-03-01 13:46:40|15665.07|15545.07|15663.12|15543.12|15667.14|15547.14|15663.12|15543.12|10
1646142410000|2022-03-01 13:46:50|15663.32|15543.32|15664.49|15544.49|15664.49|15544.49|15662.48|15542.48|10
1646142420000|2022-03-01 13:47:00|15664.34|15544.34|15666.77|15546.77|15666.77|15546.77|15663.67|15543.67|10
1646142430000|2022-03-01 13:47:10|15667.82|15547.82|15669.8|15549.8|15670.03|15550.03|15667.82|15547.82|10
1646142440000|2022-03-01 13:47:20|15670.59|15550.59|15670.97|15550.97|15670.97|15550.97|15669.88|15549.88|9
1646142450000|2022-03-01 13:47:30|15670.96|15550.96|15673.88|15553.88|15673.88|15553.88|15670.96|15550.96|10
1646142460000|2022-03-01 13:47:40|15673.97|15553.97|15674.98|15554.98|15675.16|15555.16|15673.54|15553.54|9
1646142470000|2022-03-01 13:47:50|15676.05|15556.05|15684.53|15564.53|15685.12|15565.12|15676.05|15556.05|10
1646142480000|2022-03-01 13:48:00|15684.97|15564.97|15685.97|15565.97|15685.97|15565.97|15684.41|15564.41|10
1646142490000|2022-03-01 13:48:10|15686.01|15566.01|15687.55|15567.55|15687.74|15567.74|15685.29|15565.29|10
1646142500000|2022-03-01 13:48:20|15687.27|15567.27|15691.75|15571.75|15692.51|15572.51|15687.27|15567.27|9
1646142510000|2022-03-01 13:48:30|15692.04|15572.04|15693.58|15573.58|15693.89|15573.89|15692.04|15572.04|10
1646142520000|2022-03-01 13:48:40|15694.19|15574.19|15693.31|15573.31|15695.63|15575.63|15693.31|15573.31|10
1646142530000|2022-03-01 13:48:50|15693.09|15573.09|15692.94|15572.94|15693.84|15573.84|15692.29|15572.29|10
1646142540000|2022-03-01 13:49:00|15693.02|15573.02|15690.95|15570.95|15693.02|15573.02|15690.81|15570.81|10
1646142550000|2022-03-01 13:49:10|15690.67|15570.67|15693.36|15573.36|15693.36|15573.36|15690.67|15570.67|10
1646142560000|2022-03-01 13:49:20|15693.28|15573.28|15698.48|15578.48|15698.48|15578.48|15693.28|15573.28|9
1646142570000|2022-03-01 13:49:30|15698.44|15578.44|15703.46|15583.46|15703.46|15583.46|15698.44|15578.44|10
1646142580000|2022-03-01 13:49:40|15703.17|15583.17|15706.09|15586.09|15706.51|15586.51|15703.11|15583.11|9
1646142590000|2022-03-01 13:49:50|15706.14|15586.14|15706.22|15586.22|15706.58|15586.58|15705.79|15585.79|9
1646142600000|2022-03-01 13:50:00|15706.56|15586.56|15710.16|15590.16|15710.16|15590.16|15706.56|15586.56|9
1646142610000|2022-03-01 13:50:10|15710.6|15590.6|15715.48|15595.48|15715.48|15595.48|15710.6|15590.6|10
1646142620000|2022-03-01 13:50:20|15715.41|15595.41|15720.2|15600.2|15720.2|15600.2|15714.53|15594.53|10
1646142630000|2022-03-01 13:50:30|15721.14|15601.14|15727.01|15607.01|15727.01|15607.01|15721.14|15601.14|9
1646142640000|2022-03-01 13:50:40|15726.75|15606.75|15727.83|15607.83|15727.99|15607.99|15726.4|15606.4|10
1646142650000|2022-03-01 13:50:50|15727.9|15607.9|15730.78|15610.78|15730.78|15610.78|15727.87|15607.87|10
1646142660000|2022-03-01 13:51:00|15730.79|15610.79|15743.04|15623.04|15743.04|15623.04|15730.79|15610.79|10
1646142670000|2022-03-01 13:51:10|15743.53|15623.53|15744.46|15624.46|15746.38|15626.38|15743.3|15623.3|10
1646142680000|2022-03-01 13:51:20|15745.61|15625.61|15750.5|15630.5|15750.5|15630.5|15745.38|15625.38|10
1646142690000|2022-03-01 13:51:30|15751.69|15631.69|15753.91|15633.91|15753.91|15633.91|15751.61|15631.61|10
1646142700000|2022-03-01 13:51:40|15753.92|15633.92|15754.06|15634.06|15755.52|15635.52|15753.92|15633.92|10
1646142710000|2022-03-01 13:51:50|15754.79|15634.79|15756.31|15636.31|15756.31|15636.31|15754.44|15634.44|10
1646142720000|2022-03-01 13:52:00|15757.62|15637.62|15755.95|15635.95|15757.62|15637.62|15755.95|15635.95|10
1646142730000|2022-03-01 13:52:10|15755.93|15635.93|15755.77|15635.77|15755.93|15635.93|15754.88|15634.88|10
1646142740000|2022-03-01 13:52:20|15756.41|15636.41|15758.65|15638.65|15758.65|15638.65|15756.34|15636.34|10
1646142750000|2022-03-01 13:52:30|15759.65|15639.65|15759.99|15639.99|15760.87|15640.87|15759.59|15639.59|10
1646142760000|2022-03-01 13:52:40|15761.2|15641.2|15766.78|15646.78|15766.78|15646.78|15761.2|15641.2|10
1646142770000|2022-03-01 13:52:50|15767.23|15647.23|15770.12|15650.12|15770.12|15650.12|15767.23|15647.23|10
1646142780000|2022-03-01 13:53:00|15770.46|15650.46|15771.07|15651.07|15771.97|15651.97|15769.03|15649.03|10
1646142790000|2022-03-01 13:53:10|15771.19|15651.19|15772.34|15652.34|15772.55|15652.55|15771.19|15651.19|10
1646142800000|2022-03-01 13:53:20|15772.78|15652.78|15772.86|15652.86|15773.01|15653.01|15772.58|15652.58|10
1646142810000|2022-03-01 13:53:30|15772.24|15652.24|15774.63|15654.63|15774.63|15654.63|15771.96|15651.96|10
1646142820000|2022-03-01 13:53:40|15775.07|15655.07|15780.95|15660.95|15780.95|15660.95|15775.07|15655.07|10
1646142830000|2022-03-01 13:53:50|15781.97|15661.97|15779.37|15659.37|15782.11|15662.11|15779.16|15659.16|10
1646142840000|2022-03-01 13:54:00|15778.74|15658.74|15778.3|15658.3|15780.48|15660.48|15777.54|15657.54|10
1646142850000|2022-03-01 13:54:10|15778.36|15658.36|15780.1|15660.1|15780.26|15660.26|15778.36|15658.36|9
1646142860000|2022-03-01 13:54:20|15779.46|15659.46|15784.03|15664.03|15784.03|15664.03|15779.46|15659.46|10
1646142870000|2022-03-01 13:54:30|15784.07|15664.07|15786.94|15666.94|15787.61|15667.61|15784.07|15664.07|9
1646142880000|2022-03-01 13:54:40|15787.12|15667.12|15790.16|15670.16|15790.16|15670.16|15787.12|15667.12|10
1646142890000|2022-03-01 13:54:50|15790.39|15670.39|15789.87|15669.87|15790.39|15670.39|15788.52|15668.52|10
1646142900000|2022-03-01 13:55:00|15789.96|15669.96|15791.38|15671.38|15791.38|15671.38|15789.96|15669.96|10
1646142910000|2022-03-01 13:55:10|15791|15671|15787.47|15667.47|15791|15671|15787.39|15667.39|10
1646142920000|2022-03-01 13:55:20|15786.31|15666.31|15780.12|15660.12|15786.31|15666.31|15780.12|15660.12|10
1646142930000|2022-03-01 13:55:30|15779.15|15659.15|15774.05|15654.05|15779.15|15659.15|15774.05|15654.05|10
1646142940000|2022-03-01 13:55:40|15774.5|15654.5|15778.47|15658.47|15778.47|15658.47|15774.5|15654.5|10
1646142950000|2022-03-01 13:55:50|15777.54|15657.54|15780.21|15660.21|15780.21|15660.21|15777.11|15657.11|10
1646142960000|2022-03-01 13:56:00|15779.37|15659.37|15776.16|15656.16|15779.37|15659.37|15776.16|15656.16|10
1646142970000|2022-03-01 13:56:10|15776.48|15656.48|15781.68|15661.68|15781.68|15661.68|15776.48|15656.48|10
1646142980000|2022-03-01 13:56:20|15782.21|15662.21|15790.44|15670.44|15790.44|15670.44|15782.21|15662.21|10
1646142990000|2022-03-01 13:56:30|15790.5|15670.5|15792.78|15672.78|15792.78|15672.78|15788.73|15668.73|10
1646143000000|2022-03-01 13:56:40|15793|15673|15793.67|15673.67|15793.67|15673.67|15792.81|15672.81|10
1646143010000|2022-03-01 13:56:50|15794.48|15674.48|15798.64|15678.64|15798.64|15678.64|15794.48|15674.48|10
1646143020000|2022-03-01 13:57:00|15799.18|15679.18|15804.27|15684.27|15804.27|15684.27|15799.18|15679.18|10
1646143030000|2022-03-01 13:57:10|15806.38|15686.38|15807.53|15687.53|15809.23|15689.23|15806.38|15686.38|10
1646143040000|2022-03-01 13:57:20|15806.51|15686.51|15805.88|15685.88|15806.51|15686.51|15804.96|15684.96|10
1646143050000|2022-03-01 13:57:30|15805.43|15685.43|15806.32|15686.32|15806.36|15686.36|15804.89|15684.89|10
1646143060000|2022-03-01 13:57:40|15804.25|15684.25|15796.96|15676.96|15804.25|15684.25|15796.86|15676.86|10
1646143070000|2022-03-01 13:57:50|15795.01|15675.01|15788.39|15668.39|15795.01|15675.01|15787.95|15667.95|10
1646143080000|2022-03-01 13:58:00|15787.88|15667.88|15786.18|15666.18|15787.88|15667.88|15785.3|15665.3|10
1646143090000|2022-03-01 13:58:10|15786.2|15666.2|15782.94|15662.94|15786.2|15666.2|15782.94|15662.94|9
1646143100000|2022-03-01 13:58:20|15782.76|15662.76|15773.61|15653.61|15782.76|15662.76|15773.61|15653.61|10
1646143110000|2022-03-01 13:58:30|15774.13|15654.13|15770.41|15650.41|15774.21|15654.21|15770.27|15650.27|10
1646143120000|2022-03-01 13:58:40|15770.36|15650.36|15762.66|15642.66|15770.93|15650.93|15762.65|15642.65|10
1646143130000|2022-03-01 13:58:50|15761.93|15641.93|15757.8|15637.8|15761.93|15641.93|15757.8|15637.8|10
1646143140000|2022-03-01 13:59:00|15757.48|15637.48|15757.51|15637.51|15757.52|15637.52|15756.97|15636.97|10
1646143150000|2022-03-01 13:59:10|15756.59|15636.59|15758.23|15638.23|15758.23|15638.23|15756.01|15636.01|10
1646143160000|2022-03-01 13:59:20|15758.26|15638.26|15754.83|15634.83|15758.26|15638.26|15754.46|15634.46|10
1646143170000|2022-03-01 13:59:30|15755.5|15635.5|15755.95|15635.95|15757.16|15637.16|15755.5|15635.5|10
1646143180000|2022-03-01 13:59:40|15756.89|15636.89|15758.9|15638.9|15758.97|15638.97|15756.89|15636.89|10
1646143190000|2022-03-01 13:59:50|15758.79|15638.79|15758.48|15638.48|15759.75|15639.75|15758.48|15638.48|10
1646143200000|2022-03-01 14:00:00|15758.3|15638.3|15751.05|15631.05|15759.02|15639.02|15751.05|15631.05|10
1646143210000|2022-03-01 14:00:10|15750.6|15630.6|15737.83|15617.83|15750.6|15630.6|15737.83|15617.83|10
1646143220000|2022-03-01 14:00:20|15734.72|15614.72|15735.53|15615.53|15735.53|15615.53|15732.36|15612.36|10
1646143230000|2022-03-01 14:00:30|15736.88|15616.88|15748.24|15628.24|15748.24|15628.24|15736.88|15616.88|10
1646143240000|2022-03-01 14:00:40|15748.58|15628.58|15754.7|15634.7|15755.13|15635.13|15748.58|15628.58|10
1646143250000|2022-03-01 14:00:50|15755.04|15635.04|15760.14|15640.14|15760.34|15640.34|15755.04|15635.04|10
1646143260000|2022-03-01 14:01:00|15760.55|15640.55|15763.32|15643.32|15763.36|15643.36|15760.55|15640.55|10
1646143270000|2022-03-01 14:01:10|15762.9|15642.9|15770.41|15650.41|15770.41|15650.41|15762.9|15642.9|10
1646143280000|2022-03-01 14:01:20|15772.87|15652.87|15775.35|15655.35|15775.47|15655.47|15772.87|15652.87|10
1646143290000|2022-03-01 14:01:30|15775.73|15655.73|15782.29|15662.29|15782.29|15662.29|15775.73|15655.73|10
1646143300000|2022-03-01 14:01:40|15782|15662|15785.43|15665.43|15785.43|15665.43|15781.76|15661.76|10
1646143310000|2022-03-01 14:01:50|15786.36|15666.36|15791.48|15671.48|15791.48|15671.48|15786.36|15666.36|10
1646143320000|2022-03-01 14:02:00|15792.33|15672.33|15792.71|15672.71|15793.03|15673.03|15792.33|15672.33|10
1646143330000|2022-03-01 14:02:10|15793.32|15673.32|15794.78|15674.78|15794.84|15674.84|15793.32|15673.32|10
1646143340000|2022-03-01 14:02:20|15795.44|15675.44|15797.02|15677.02|15797.38|15677.38|15795.23|15675.23|10
1646143350000|2022-03-01 14:02:30|15796.85|15676.85|15798.96|15678.96|15800.27|15680.27|15796.85|15676.85|10
1646143360000|2022-03-01 14:02:40|15798.95|15678.95|15799.16|15679.16|15800.13|15680.13|15798.93|15678.93|8
1646143370000|2022-03-01 14:02:50|15798.87|15678.87|15805.89|15685.89|15805.89|15685.89|15798.87|15678.87|10
1646143380000|2022-03-01 14:03:00|15806.65|15686.65|15805.24|15685.24|15808.38|15688.38|15805.24|15685.24|10
1646143390000|2022-03-01 14:03:10|15805.23|15685.23|15807.02|15687.02|15807.02|15687.02|15803.78|15683.78|10
1646143400000|2022-03-01 14:03:20|15806.88|15686.88|15810.99|15690.99|15811.07|15691.07|15806.27|15686.27|10
1646143410000|2022-03-01 14:03:30|15812.06|15692.06|15814.56|15694.56|15814.96|15694.96|15812.06|15692.06|10
1646143420000|2022-03-01 14:03:40|15814.78|15694.78|15814.64|15694.64|15815.56|15695.56|15814.58|15694.58|10
1646143430000|2022-03-01 14:03:50|15814.61|15694.61|15815.58|15695.58|15816.31|15696.31|15814.61|15694.61|10
1646143440000|2022-03-01 14:04:00|15815.9|15695.9|15817.87|15697.87|15818.27|15698.27|15815.9|15695.9|10
1646143450000|2022-03-01 14:04:10|15817.72|15697.72|15817.35|15697.35|15817.72|15697.72|15816.8|15696.8|9
1646143460000|2022-03-01 14:04:20|15819.04|15699.04|15814.01|15694.01|15819.04|15699.04|15814.01|15694.01|10
1646143470000|2022-03-01 14:04:30|15813.79|15693.79|15811.75|15691.75|15813.79|15693.79|15811.17|15691.17|10
1646143480000|2022-03-01 14:04:40|15811.86|15691.86|15812.65|15692.65|15812.65|15692.65|15810.02|15690.02|10
1646143490000|2022-03-01 14:04:50|15813.36|15693.36|15814.69|15694.69|15816.28|15696.28|15813.36|15693.36|10
1646143500000|2022-03-01 14:05:00|15814.73|15694.73|15825.04|15705.04|15825.04|15705.04|15814.6|15694.6|10
1646143510000|2022-03-01 14:05:10|15825.59|15705.59|15833.15|15713.15|15833.15|15713.15|15825.59|15705.59|10
1646143520000|2022-03-01 14:05:20|15832.77|15712.77|15832.89|15712.89|15835.15|15715.15|15832.77|15712.77|10
1646143530000|2022-03-01 14:05:30|15833.29|15713.29|15835.91|15715.91|15835.91|15715.91|15833.29|15713.29|10
1646143540000|2022-03-01 14:05:40|15835.93|15715.93|15836.29|15716.29|15837.73|15717.73|15835.93|15715.93|10
1646143550000|2022-03-01 14:05:50|15836.13|15716.13|15834.03|15714.03|15836.13|15716.13|15833.96|15713.96|10
1646143560000|2022-03-01 14:06:00|15834.5|15714.5|15832.82|15712.82|15835.09|15715.09|15832.82|15712.82|10
1646143570000|2022-03-01 14:06:10|15831.9|15711.9|15826.78|15706.78|15831.9|15711.9|15826.78|15706.78|10
1646143580000|2022-03-01 14:06:20|15826.73|15706.73|15818.13|15698.13|15826.73|15706.73|15818.13|15698.13|10
1646143590000|2022-03-01 14:06:30|15817.1|15697.1|15814.2|15694.2|15817.1|15697.1|15814.2|15694.2|10
1646143600000|2022-03-01 14:06:40|15813.77|15693.77|15813.55|15693.55|15813.77|15693.77|15813.08|15693.08|10
1646143610000|2022-03-01 14:06:50|15814.02|15694.02|15811.44|15691.44|15814.02|15694.02|15811.44|15691.44|10
1646143620000|2022-03-01 14:07:00|15811.35|15691.35|15809.18|15689.18|15811.39|15691.39|15809.16|15689.16|10
1646143630000|2022-03-01 14:07:10|15808.47|15688.47|15805.1|15685.1|15808.47|15688.47|15804.93|15684.93|9
1646143640000|2022-03-01 14:07:20|15804.67|15684.67|15804.5|15684.5|15805.97|15685.97|15803.67|15683.67|10
1646143650000|2022-03-01 14:07:30|15802.59|15682.59|15803.23|15683.23|15803.23|15683.23|15802.18|15682.18|10
1646143660000|2022-03-01 14:07:40|15803.03|15683.03|15802.95|15682.95|15804.12|15684.12|15802.8|15682.8|10
1646143670000|2022-03-01 14:07:50|15804.08|15684.08|15806.8|15686.8|15807.1|15687.1|15804.08|15684.08|10
1646143680000|2022-03-01 14:08:00|15807.29|15687.29|15808.71|15688.71|15809.03|15689.03|15807.29|15687.29|10
1646143690000|2022-03-01 14:08:10|15808.51|15688.51|15805.31|15685.31|15808.51|15688.51|15805.31|15685.31|10
1646143700000|2022-03-01 14:08:20|15805.07|15685.07|15799.95|15679.95|15805.07|15685.07|15799.95|15679.95|10
1646143710000|2022-03-01 14:08:30|15798.78|15678.78|15792.95|15672.95|15798.78|15678.78|15792.95|15672.95|10
1646143720000|2022-03-01 14:08:40|15793.42|15673.42|15793.41|15673.41|15793.65|15673.65|15792.4|15672.4|10
1646143730000|2022-03-01 14:08:50|15792.78|15672.78|15792.59|15672.59|15793.44|15673.44|15792.1|15672.1|10
1646143740000|2022-03-01 14:09:00|15792.23|15672.23|15791.88|15671.88|15792.32|15672.32|15791.67|15671.67|10
1646143750000|2022-03-01 14:09:10|15791.32|15671.32|15790.84|15670.84|15791.32|15671.32|15790.39|15670.39|10
1646143760000|2022-03-01 14:09:20|15790.9|15670.9|15783.6|15663.6|15790.9|15670.9|15783.6|15663.6|10
1646143770000|2022-03-01 14:09:30|15783.35|15663.35|15780.45|15660.45|15783.35|15663.35|15780.45|15660.45|10
1646143780000|2022-03-01 14:09:40|15780.97|15660.97|15779.93|15659.93|15781.54|15661.54|15779.54|15659.54|10
1646143790000|2022-03-01 14:09:50|15780.33|15660.33|15779.05|15659.05|15780.33|15660.33|15779.05|15659.05|10
1646143800000|2022-03-01 14:10:00|15779.03|15659.03|15776.55|15656.55|15779.46|15659.46|15776.55|15656.55|9
1646143810000|2022-03-01 14:10:10|15777.2|15657.2|15776.96|15656.96|15777.25|15657.25|15776.71|15656.71|10
1646143820000|2022-03-01 14:10:20|15775.69|15655.69|15776.94|15656.94|15777.2|15657.2|15775.6|15655.6|10
1646143830000|2022-03-01 14:10:30|15777.27|15657.27|15777.59|15657.59|15777.59|15657.59|15775.71|15655.71|10
1646143840000|2022-03-01 14:10:40|15777.84|15657.84|15771.45|15651.45|15777.84|15657.84|15771.45|15651.45|10
1646143850000|2022-03-01 14:10:50|15771.25|15651.25|15769.56|15649.56|15771.97|15651.97|15769.56|15649.56|10
1646143860000|2022-03-01 14:11:00|15768.72|15648.72|15768.45|15648.45|15768.72|15648.72|15767.72|15647.72|9
1646143870000|2022-03-01 14:11:10|15769.02|15649.02|15769.96|15649.96|15769.96|15649.96|15768.12|15648.12|9
1646143880000|2022-03-01 14:11:20|15770.53|15650.53|15776.08|15656.08|15776.35|15656.35|15770.53|15650.53|10
1646143890000|2022-03-01 14:11:30|15776.57|15656.57|15777.23|15657.23|15778.09|15658.09|15776.57|15656.57|10
1646143900000|2022-03-01 14:11:40|15777.33|15657.33|15776.59|15656.59|15777.33|15657.33|15776.57|15656.57|10
1646143910000|2022-03-01 14:11:50|15776.42|15656.42|15783.1|15663.1|15783.1|15663.1|15776.42|15656.42|10
1646143920000|2022-03-01 14:12:00|15784.27|15664.27|15790.87|15670.87|15790.87|15670.87|15784.27|15664.27|10
1646143930000|2022-03-01 14:12:10|15791.98|15671.98|15791.33|15671.33|15793|15673|15790.81|15670.81|10
1646143940000|2022-03-01 14:12:20|15791.56|15671.56|15796.89|15676.89|15796.89|15676.89|15791.56|15671.56|10
1646143950000|2022-03-01 14:12:30|15796.86|15676.86|15801.55|15681.55|15801.55|15681.55|15796.86|15676.86|10
1646143960000|2022-03-01 14:12:40|15801.74|15681.74|15802.74|15682.74|15803.85|15683.85|15801.74|15681.74|10
1646143970000|2022-03-01 14:12:50|15802.62|15682.62|15806.6|15686.6|15806.6|15686.6|15801.74|15681.74|10
1646143980000|2022-03-01 14:13:00|15806.59|15686.59|15807.4|15687.4|15807.46|15687.46|15806.41|15686.41|10
1646143990000|2022-03-01 14:13:10|15806.27|15686.27|15807.96|15687.96|15808.7|15688.7|15806.27|15686.27|9
1646144000000|2022-03-01 14:13:20|15806.81|15686.81|15804.13|15684.13|15806.81|15686.81|15804.13|15684.13|10
1646144010000|2022-03-01 14:13:30|15803.92|15683.92|15804.69|15684.69|15804.69|15684.69|15802.99|15682.99|8
1646144020000|2022-03-01 14:13:40|15804.78|15684.78|15804.45|15684.45|15805.17|15685.17|15804.04|15684.04|10
1646144030000|2022-03-01 14:13:50|15804.04|15684.04|15802.06|15682.06|15804.04|15684.04|15802.06|15682.06|10
1646144040000|2022-03-01 14:14:00|15802.2|15682.2|15800.29|15680.29|15802.2|15682.2|15800.29|15680.29|10
1646144050000|2022-03-01 14:14:10|15799.98|15679.98|15797.95|15677.95|15800.3|15680.3|15797.95|15677.95|10
1646144060000|2022-03-01 14:14:20|15797.86|15677.86|15797.06|15677.06|15797.86|15677.86|15797.06|15677.06|10
1646144070000|2022-03-01 14:14:30|15797.85|15677.85|15797.84|15677.84|15798.04|15678.04|15797|15677|10
1646144080000|2022-03-01 14:14:40|15797.97|15677.97|15798.34|15678.34|15798.44|15678.44|15797.76|15677.76|9
1646144090000|2022-03-01 14:14:50|15799.46|15679.46|15802.07|15682.07|15802.07|15682.07|15799.46|15679.46|9
1646144100000|2022-03-01 14:15:00|15802.25|15682.25|15801.15|15681.15|15803.28|15683.28|15801.15|15681.15|9
1646144110000|2022-03-01 14:15:10|15801.14|15681.14|15807.85|15687.85|15807.85|15687.85|15800.7|15680.7|10
1646144120000|2022-03-01 14:15:20|15808.17|15688.17|15813.76|15693.76|15813.76|15693.76|15808.17|15688.17|10
1646144130000|2022-03-01 14:15:30|15813.63|15693.63|15814.97|15694.97|15816.33|15696.33|15813.44|15693.44|10
1646144140000|2022-03-01 14:15:40|15813.64|15693.64|15817.49|15697.49|15817.51|15697.51|15813.64|15693.64|10
1646144150000|2022-03-01 14:15:50|15817.01|15697.01|15824.4|15704.4|15824.4|15704.4|15816.76|15696.76|10
1646144160000|2022-03-01 14:16:00|15824.43|15704.43|15829.43|15709.43|15829.43|15709.43|15824.43|15704.43|10
1646144170000|2022-03-01 14:16:10|15829.61|15709.61|15832.45|15712.45|15832.45|15712.45|15829.61|15709.61|10
1646144180000|2022-03-01 14:16:20|15832.47|15712.47|15834.07|15714.07|15834.73|15714.73|15832.47|15712.47|10
1646144190000|2022-03-01 14:16:30|15833.91|15713.91|15825.06|15705.06|15833.91|15713.91|15825.06|15705.06|10
1646144200000|2022-03-01 14:16:40|15822.32|15702.32|15818.57|15698.57|15823.82|15703.82|15818.57|15698.57|10
1646144210000|2022-03-01 14:16:50|15818.67|15698.67|15813.4|15693.4|15818.67|15698.67|15813.36|15693.36|10
1646144220000|2022-03-01 14:17:00|15811.93|15691.93|15811.44|15691.44|15811.93|15691.93|15811.11|15691.11|10
1646144230000|2022-03-01 14:17:10|15810.49|15690.49|15811.02|15691.02|15811.12|15691.12|15810.49|15690.49|9
1646144240000|2022-03-01 14:17:20|15811.37|15691.37|15812.9|15692.9|15813.8|15693.8|15811.37|15691.37|9
1646144250000|2022-03-01 14:17:30|15811.98|15691.98|15813.93|15693.93|15813.93|15693.93|15811.12|15691.12|9
1646144260000|2022-03-01 14:17:40|15814|15694|15812.06|15692.06|15814.62|15694.62|15812.06|15692.06|10
1646144270000|2022-03-01 14:17:50|15812|15692|15809.68|15689.68|15812|15692|15809.68|15689.68|10
1646144280000|2022-03-01 14:18:00|15808.31|15688.31|15803.35|15683.35|15808.31|15688.31|15802.97|15682.97|10
1646144290000|2022-03-01 14:18:10|15803.14|15683.14|15801.37|15681.37|15803.14|15683.14|15801.1|15681.1|9
1646144300000|2022-03-01 14:18:20|15801.98|15681.98|15800.92|15680.92|15802.27|15682.27|15800.17|15680.17|10
1646144310000|2022-03-01 14:18:30|15801.11|15681.11|15800.1|15680.1|15801.6|15681.6|15799.94|15679.94|10
1646144320000|2022-03-01 14:18:40|15799.62|15679.62|15798.92|15678.92|15800.17|15680.17|15798.92|15678.92|10
1646144330000|2022-03-01 14:18:50|15799.09|15679.09|15796.04|15676.04|15799.09|15679.09|15795.87|15675.87|9
1646144340000|2022-03-01 14:19:00|15796.39|15676.39|15794.1|15674.1|15796.39|15676.39|15794.1|15674.1|9
1646144350000|2022-03-01 14:19:10|15793.6|15673.6|15800.3|15680.3|15800.3|15680.3|15793.6|15673.6|10
1646144360000|2022-03-01 14:19:20|15800.78|15680.78|15809.21|15689.21|15809.21|15689.21|15800.78|15680.78|9
1646144370000|2022-03-01 14:19:30|15809.36|15689.36|15814.46|15694.46|15814.76|15694.76|15809.36|15689.36|10
1646144380000|2022-03-01 14:19:40|15814.37|15694.37|15813.75|15693.75|15814.37|15694.37|15813.61|15693.61|9
1646144390000|2022-03-01 14:19:50|15814.43|15694.43|15810.63|15690.63|15814.68|15694.68|15810.63|15690.63|10
1646144400000|2022-03-01 14:20:00|15810.94|15690.94|15812.29|15692.29|15812.29|15692.29|15810.94|15690.94|10
1646144410000|2022-03-01 14:20:10|15812.23|15692.23|15814.14|15694.14|15814.42|15694.42|15812.23|15692.23|10
1646144420000|2022-03-01 14:20:20|15814.25|15694.25|15813.75|15693.75|15815.09|15695.09|15813.39|15693.39|9
1646144430000|2022-03-01 14:20:30|15813.08|15693.08|15812.72|15692.72|15813.23|15693.23|15811.78|15691.78|10
1646144440000|2022-03-01 14:20:40|15811.89|15691.89|15810.92|15690.92|15812.07|15692.07|15810.92|15690.92|9
1646144450000|2022-03-01 14:20:50|15810.99|15690.99|15809.72|15689.72|15810.99|15690.99|15809.72|15689.72|10
1646144460000|2022-03-01 14:21:00|15809.6|15689.6|15806.96|15686.96|15809.61|15689.61|15806.96|15686.96|9
1646144470000|2022-03-01 14:21:10|15806.29|15686.29|15803.66|15683.66|15806.29|15686.29|15803.66|15683.66|10
1646144480000|2022-03-01 14:21:20|15803.82|15683.82|15802.69|15682.69|15803.92|15683.92|15802.39|15682.39|10
1646144490000|2022-03-01 14:21:30|15802.56|15682.56|15799.11|15679.11|15802.56|15682.56|15799.11|15679.11|10
1646144500000|2022-03-01 14:21:40|15798.78|15678.78|15796.42|15676.42|15798.78|15678.78|15796.02|15676.02|10
1646144510000|2022-03-01 14:21:50|15795.96|15675.96|15789.5|15669.5|15795.96|15675.96|15789.39|15669.39|10
1646144520000|2022-03-01 14:22:00|15788.38|15668.38|15784.1|15664.1|15788.38|15668.38|15784.07|15664.07|10
1646144530000|2022-03-01 14:22:10|15784.08|15664.08|15775.21|15655.21|15784.08|15664.08|15775.21|15655.21|10
1646144540000|2022-03-01 14:22:20|15774.99|15654.99|15771.81|15651.81|15775.07|15655.07|15771.81|15651.81|10
1646144550000|2022-03-01 14:22:30|15771.24|15651.24|15764.03|15644.03|15771.56|15651.56|15764.03|15644.03|10
1646144560000|2022-03-01 14:22:40|15764.35|15644.35|15761.29|15641.29|15764.35|15644.35|15760.99|15640.99|10
1646144570000|2022-03-01 14:22:50|15761.14|15641.14|15762.78|15642.78|15762.78|15642.78|15761.14|15641.14|10
1646144580000|2022-03-01 14:23:00|15763.31|15643.31|15763.15|15643.15|15763.79|15643.79|15761.81|15641.81|10
1646144590000|2022-03-01 14:23:10|15762.63|15642.63|15765.41|15645.41|15765.41|15645.41|15762.63|15642.63|10
1646144600000|2022-03-01 14:23:20|15765.31|15645.31|15766.45|15646.45|15766.45|15646.45|15765.31|15645.31|10
1646144610000|2022-03-01 14:23:30|15766.26|15646.26|15762.59|15642.59|15766.35|15646.35|15762.59|15642.59|10
1646144620000|2022-03-01 14:23:40|15762.66|15642.66|15755.86|15635.86|15762.66|15642.66|15755.43|15635.43|10
1646144630000|2022-03-01 14:23:50|15755.91|15635.91|15761.26|15641.26|15761.26|15641.26|15755.91|15635.91|10
1646144640000|2022-03-01 14:24:00|15762.27|15642.27|15762.52|15642.52|15763.43|15643.43|15762.27|15642.27|10
1646144650000|2022-03-01 14:24:10|15762.49|15642.49|15763.04|15643.04|15763.35|15643.35|15761.6|15641.6|10
1646144660000|2022-03-01 14:24:20|15763.18|15643.18|15770.96|15650.96|15770.96|15650.96|15763.18|15643.18|10
1646144670000|2022-03-01 14:24:30|15771.98|15651.98|15773.99|15653.99|15773.99|15653.99|15771.72|15651.72|10
1646144680000|2022-03-01 14:24:40|15773.75|15653.75|15772.18|15652.18|15774.57|15654.57|15772.11|15652.11|10
1646144690000|2022-03-01 14:24:50|15771.82|15651.82|15766.35|15646.35|15771.82|15651.82|15765.59|15645.59|10
1646144700000|2022-03-01 14:25:00|15765.83|15645.83|15768.12|15648.12|15768.37|15648.37|15765.83|15645.83|9
1646144710000|2022-03-01 14:25:10|15767.92|15647.92|15767.78|15647.78|15768.68|15648.68|15767.78|15647.78|10
1646144720000|2022-03-01 14:25:20|15767.59|15647.59|15760.27|15640.27|15767.59|15647.59|15760.27|15640.27|10
1646144730000|2022-03-01 14:25:30|15760.02|15640.02|15759.43|15639.43|15760.02|15640.02|15758.36|15638.36|9
1646144740000|2022-03-01 14:25:40|15759.38|15639.38|15762.87|15642.87|15762.87|15642.87|15759.11|15639.11|10
1646144750000|2022-03-01 14:25:50|15762.19|15642.19|15764.72|15644.72|15766.06|15646.06|15762.19|15642.19|10
1646144760000|2022-03-01 14:26:00|15765.3|15645.3|15769.05|15649.05|15769.05|15649.05|15765.3|15645.3|10
1646144770000|2022-03-01 14:26:10|15769.89|15649.89|15772.45|15652.45|15772.45|15652.45|15769.89|15649.89|10
1646144780000|2022-03-01 14:26:20|15772.41|15652.41|15770.72|15650.72|15772.41|15652.41|15770.55|15650.55|10
1646144790000|2022-03-01 14:26:30|15770.28|15650.28|15768.84|15648.84|15770.28|15650.28|15768.57|15648.57|10
1646144800000|2022-03-01 14:26:40|15768.86|15648.86|15768.79|15648.79|15768.86|15648.86|15767.97|15647.97|10
1646144810000|2022-03-01 14:26:50|15768.66|15648.66|15769.19|15649.19|15769.68|15649.68|15768.66|15648.66|10
1646144820000|2022-03-01 14:27:00|15769.1|15649.1|15771.55|15651.55|15771.55|15651.55|15769.1|15649.1|10
1646144830000|2022-03-01 14:27:10|15771.56|15651.56|15773.87|15653.87|15774.17|15654.17|15771.56|15651.56|10
1646144840000|2022-03-01 14:27:20|15775.56|15655.56|15776.03|15656.03|15776.88|15656.88|15775.54|15655.54|10
1646144850000|2022-03-01 14:27:30|15776.07|15656.07|15776.22|15656.22|15777.48|15657.48|15775.67|15655.67|10
1646144860000|2022-03-01 14:27:40|15777.4|15657.4|15774.45|15654.45|15777.4|15657.4|15774.38|15654.38|10
1646144870000|2022-03-01 14:27:50|15774.28|15654.28|15772.45|15652.45|15774.28|15654.28|15772.45|15652.45|10
1646144880000|2022-03-01 14:28:00|15772.5|15652.5|15769.78|15649.78|15772.5|15652.5|15769.29|15649.29|10
1646144890000|2022-03-01 14:28:10|15769.36|15649.36|15765.17|15645.17|15769.48|15649.48|15765.1|15645.1|10
1646144900000|2022-03-01 14:28:20|15764.4|15644.4|15760.33|15640.33|15764.4|15644.4|15760.02|15640.02|10
1646144910000|2022-03-01 14:28:30|15759.45|15639.45|15757.53|15637.53|15759.81|15639.81|15757.37|15637.37|9
1646144920000|2022-03-01 14:28:40|15757.51|15637.51|15756.52|15636.52|15757.71|15637.71|15755.97|15635.97|10
1646144930000|2022-03-01 14:28:50|15756.14|15636.14|15753.16|15633.16|15756.14|15636.14|15752.72|15632.72|10
1646144940000|2022-03-01 14:29:00|15753.54|15633.54|15752.06|15632.06|15753.54|15633.54|15751.49|15631.49|10
1646144950000|2022-03-01 14:29:10|15751.72|15631.72|15747.75|15627.75|15751.72|15631.72|15747.68|15627.68|10
1646144960000|2022-03-01 14:29:20|15747.64|15627.64|15747.24|15627.24|15748.99|15628.99|15747.24|15627.24|10
1646144970000|2022-03-01 14:29:30|15747.03|15627.03|15744.4|15624.4|15747.03|15627.03|15744.4|15624.4|10
1646144980000|2022-03-01 14:29:40|15740.66|15620.66|15740.29|15620.29|15741.75|15621.75|15739.92|15619.92|10
1646144990000|2022-03-01 14:29:50|15739.96|15619.96|15735.41|15615.41|15739.96|15619.96|15735.41|15615.41|9
1646145000000|2022-03-01 14:30:00|15734.56|15614.56|15727.91|15607.91|15734.56|15614.56|15727.91|15607.91|10
1646145010000|2022-03-01 14:30:10|15727.24|15607.24|15730.82|15610.82|15730.82|15610.82|15727.24|15607.24|9
1646145020000|2022-03-01 14:30:20|15730.76|15610.76|15734.54|15614.54|15734.65|15614.65|15730.76|15610.76|10
1646145030000|2022-03-01 14:30:30|15734.43|15614.43|15737.55|15617.55|15738.82|15618.82|15734.43|15614.43|10
1646145040000|2022-03-01 14:30:40|15738.14|15618.14|15740.4|15620.4|15740.87|15620.87|15738.14|15618.14|9
1646145050000|2022-03-01 14:30:50|15738.69|15618.69|15739.4|15619.4|15739.71|15619.71|15738.45|15618.45|10
1646145060000|2022-03-01 14:31:00|15739.86|15619.86|15743.88|15623.88|15743.88|15623.88|15739.86|15619.86|10
1646145070000|2022-03-01 14:31:10|15743.22|15623.22|15749.87|15629.87|15749.93|15629.93|15743.22|15623.22|10
1646145080000|2022-03-01 14:31:20|15750.35|15630.35|15748.45|15628.45|15750.35|15630.35|15748.36|15628.36|10
1646145090000|2022-03-01 14:31:30|15748.29|15628.29|15751.39|15631.39|15751.39|15631.39|15748.29|15628.29|10
1646145100000|2022-03-01 14:31:40|15751.45|15631.45|15749.52|15629.52|15751.98|15631.98|15749.52|15629.52|10
1646145110000|2022-03-01 14:31:50|15748.91|15628.91|15744.98|15624.98|15748.91|15628.91|15744.58|15624.58|10
1646145120000|2022-03-01 14:32:00|15745.07|15625.07|15733.62|15613.62|15745.2|15625.2|15733.62|15613.62|10
1646145130000|2022-03-01 14:32:10|15730.66|15610.66|15712.21|15592.21|15730.66|15610.66|15712.21|15592.21|10
1646145140000|2022-03-01 14:32:20|15710.55|15590.55|15694.72|15574.72|15710.55|15590.55|15694.72|15574.72|10
1646145150000|2022-03-01 14:32:30|15693.5|15573.5|15647.76|15527.76|15693.5|15573.5|15647.76|15527.76|10
1646145160000|2022-03-01 14:32:40|15652.09|15532.09|15639.28|15519.28|15653.16|15533.16|15638.01|15518.01|10
1646145170000|2022-03-01 14:32:50|15635.78|15515.78|15627.93|15507.93|15635.88|15515.88|15627.93|15507.93|10
1646145180000|2022-03-01 14:33:00|15624.87|15504.87|15610.15|15490.15|15624.87|15504.87|15610.15|15490.15|10
1646145190000|2022-03-01 14:33:10|15604.41|15484.41|15583.04|15463.04|15604.41|15484.41|15583.04|15463.04|10
1646145200000|2022-03-01 14:33:20|15581.79|15461.79|15567.41|15447.41|15581.79|15461.79|15567.41|15447.41|10
1646145210000|2022-03-01 14:33:30|15563.79|15443.79|15535.55|15415.55|15563.79|15443.79|15535.55|15415.55|10
1646145220000|2022-03-01 14:33:40|15533.96|15413.96|15513.37|15393.37|15533.96|15413.96|15513.37|15393.37|10
1646145230000|2022-03-01 14:33:50|15504.74|15384.74|15481.51|15361.51|15504.74|15384.74|15481.51|15361.51|10
1646145240000|2022-03-01 14:34:00|15479.55|15359.55|15483.41|15363.41|15483.41|15363.41|15478.33|15358.33|10
1646145250000|2022-03-01 14:34:10|15482.37|15362.37|15493.46|15373.46|15493.46|15373.46|15482.37|15362.37|10
1646145260000|2022-03-01 14:34:20|15495.1|15375.1|15506.59|15386.59|15507.03|15387.03|15495.1|15375.1|10
1646145270000|2022-03-01 14:34:30|15507.7|15387.7|15522.59|15402.59|15522.59|15402.59|15507.7|15387.7|10
1646145280000|2022-03-01 14:34:40|15521.63|15401.63|15510.03|15390.03|15521.63|15401.63|15510.03|15390.03|10
1646145290000|2022-03-01 14:34:50|15508.56|15388.56|15499.94|15379.94|15508.56|15388.56|15499.94|15379.94|10
1646145300000|2022-03-01 14:35:00|15499.29|15379.29|15512.58|15392.58|15512.58|15392.58|15499.29|15379.29|10
1646145310000|2022-03-01 14:35:10|15510.89|15390.89|15529.69|15409.69|15529.69|15409.69|15510.89|15390.89|10
1646145320000|2022-03-01 14:35:20|15529.9|15409.9|15537.64|15417.64|15537.64|15417.64|15529.9|15409.9|10
1646145330000|2022-03-01 14:35:30|15537.23|15417.23|15545.15|15425.15|15545.15|15425.15|15537.23|15417.23|10
1646145340000|2022-03-01 14:35:40|15544.9|15424.9|15540.12|15420.12|15544.9|15424.9|15540.12|15420.12|10
1646145350000|2022-03-01 14:35:50|15540.15|15420.15|15540.11|15420.11|15540.58|15420.58|15537.06|15417.06|10
1646145360000|2022-03-01 14:36:00|15539.69|15419.69|15538.67|15418.67|15541.04|15421.04|15538.67|15418.67|10
1646145370000|2022-03-01 14:36:10|15538.71|15418.71|15532.75|15412.75|15538.71|15418.71|15531.83|15411.83|10
1646145380000|2022-03-01 14:36:20|15533.3|15413.3|15537.51|15417.51|15537.51|15417.51|15531.81|15411.81|10
1646145390000|2022-03-01 14:36:30|15538.92|15418.92|15538.73|15418.73|15539.69|15419.69|15538.15|15418.15|10
1646145400000|2022-03-01 14:36:40|15538.81|15418.81|15542.95|15422.95|15543.15|15423.15|15537.84|15417.84|10
1646145410000|2022-03-01 14:36:50|15542.58|15422.58|15555.76|15435.76|15555.76|15435.76|15542.58|15422.58|10
1646145420000|2022-03-01 14:37:00|15556.45|15436.45|15556.35|15436.35|15557.28|15437.28|15555.78|15435.78|10
1646145430000|2022-03-01 14:37:10|15557.48|15437.48|15566.35|15446.35|15566.35|15446.35|15557.24|15437.24|10
1646145440000|2022-03-01 14:37:20|15565.92|15445.92|15569.24|15449.24|15570.27|15450.27|15565.92|15445.92|10
1646145450000|2022-03-01 14:37:30|15570|15450|15579.53|15459.53|15579.53|15459.53|15570|15450|10
1646145460000|2022-03-01 14:37:40|15581.16|15461.16|15586.53|15466.53|15586.53|15466.53|15581.16|15461.16|10
1646145470000|2022-03-01 14:37:50|15587.9|15467.9|15587.45|15467.45|15588.99|15468.99|15585.19|15465.19|10
1646145480000|2022-03-01 14:38:00|15586.75|15466.75|15584.91|15464.91|15587.29|15467.29|15584.6|15464.6|10
1646145490000|2022-03-01 14:38:10|15585.5|15465.5|15584.28|15464.28|15586.19|15466.19|15583.48|15463.48|10
1646145500000|2022-03-01 14:38:20|15584.53|15464.53|15592.27|15472.27|15592.27|15472.27|15584.53|15464.53|10
1646145510000|2022-03-01 14:38:30|15593.24|15473.24|15613.22|15493.22|15613.22|15493.22|15593.24|15473.24|10
1646145520000|2022-03-01 14:38:40|15613.67|15493.67|15619.08|15499.08|15620.52|15500.52|15613.67|15493.67|10
1646145530000|2022-03-01 14:38:50|15620.18|15500.18|15622.98|15502.98|15623.52|15503.52|15620.18|15500.18|10
1646145540000|2022-03-01 14:39:00|15622.66|15502.66|15624.39|15504.39|15624.48|15504.48|15622.66|15502.66|10
1646145550000|2022-03-01 14:39:10|15624.1|15504.1|15617.02|15497.02|15625.29|15505.29|15617.02|15497.02|10
1646145560000|2022-03-01 14:39:20|15617.27|15497.27|15615.65|15495.65|15617.27|15497.27|15615.65|15495.65|10
1646145570000|2022-03-01 14:39:30|15615.28|15495.28|15624.35|15504.35|15624.35|15504.35|15613.88|15493.88|10
1646145580000|2022-03-01 14:39:40|15624.41|15504.41|15629.93|15509.93|15629.93|15509.93|15624.41|15504.41|10
1646145590000|2022-03-01 14:39:50|15632.48|15512.48|15638.24|15518.24|15638.25|15518.25|15631.81|15511.81|9
1646145600000|2022-03-01 14:40:00|15639.06|15519.06|15639.2|15519.2|15639.82|15519.82|15638.06|15518.06|10
1646145610000|2022-03-01 14:40:10|15641.2|15521.2|15642.21|15522.21|15642.26|15522.26|15640.99|15520.99|10
1646145620000|2022-03-01 14:40:20|15642.3|15522.3|15642.72|15522.72|15643.19|15523.19|15642.3|15522.3|9
1646145630000|2022-03-01 14:40:30|15642.16|15522.16|15632.04|15512.04|15642.99|15522.99|15632.04|15512.04|10
1646145640000|2022-03-01 14:40:40|15630.1|15510.1|15623.81|15503.81|15630.1|15510.1|15623.81|15503.81|10
1646145650000|2022-03-01 14:40:50|15624.1|15504.1|15620.52|15500.52|15624.1|15504.1|15620.52|15500.52|10
1646145660000|2022-03-01 14:41:00|15621.22|15501.22|15620.84|15500.84|15622.54|15502.54|15620.84|15500.84|10
1646145670000|2022-03-01 14:41:10|15620.79|15500.79|15606.76|15486.76|15620.79|15500.79|15606.76|15486.76|10
1646145680000|2022-03-01 14:41:20|15602.19|15482.19|15590.65|15470.65|15602.19|15482.19|15590.65|15470.65|10
1646145690000|2022-03-01 14:41:30|15588.36|15468.36|15587.19|15467.19|15589.61|15469.61|15586.18|15466.18|10
1646145700000|2022-03-01 14:41:40|15586.31|15466.31|15587.32|15467.32|15588.85|15468.85|15584.7|15464.7|10
1646145710000|2022-03-01 14:41:50|15587.12|15467.12|15582.71|15462.71|15587.12|15467.12|15582.55|15462.55|10
1646145720000|2022-03-01 14:42:00|15582.02|15462.02|15581.37|15461.37|15582.02|15462.02|15580.62|15460.62|9
1646145730000|2022-03-01 14:42:10|15582.87|15462.87|15586.67|15466.67|15587.24|15467.24|15582.87|15462.87|10
1646145740000|2022-03-01 14:42:20|15587.55|15467.55|15590.2|15470.2|15590.49|15470.49|15587.55|15467.55|8
1646145750000|2022-03-01 14:42:30|15590.25|15470.25|15588.4|15468.4|15591.43|15471.43|15588.4|15468.4|10
1646145760000|2022-03-01 14:42:40|15587.76|15467.76|15583.8|15463.8|15587.76|15467.76|15583.8|15463.8|10
1646145770000|2022-03-01 14:42:50|15583.07|15463.07|15581.77|15461.77|15583.2|15463.2|15581.23|15461.23|10
1646145780000|2022-03-01 14:43:00|15582.22|15462.22|15575.51|15455.51|15582.22|15462.22|15575.51|15455.51|9
1646145790000|2022-03-01 14:43:10|15574.62|15454.62|15577.9|15457.9|15578.05|15458.05|15574.62|15454.62|10
1646145800000|2022-03-01 14:43:20|15579.66|15459.66|15581.61|15461.61|15581.93|15461.93|15579.63|15459.63|10
1646145810000|2022-03-01 14:43:30|15581.45|15461.45|15579.75|15459.75|15581.45|15461.45|15579.6|15459.6|10
1646145820000|2022-03-01 14:43:40|15579.84|15459.84|15580.36|15460.36|15580.36|15460.36|15579.58|15459.58|10
1646145830000|2022-03-01 14:43:50|15580.57|15460.57|15580.95|15460.95|15582.27|15462.27|15580.57|15460.57|10
1646145840000|2022-03-01 14:44:00|15580.77|15460.77|15578.81|15458.81|15580.77|15460.77|15577.62|15457.62|10
1646145850000|2022-03-01 14:44:10|15578.73|15458.73|15581.46|15461.46|15581.46|15461.46|15578.31|15458.31|10
1646145860000|2022-03-01 14:44:20|15581.41|15461.41|15579.84|15459.84|15581.41|15461.41|15579.84|15459.84|9
1646145870000|2022-03-01 14:44:30|15579.81|15459.81|15574.65|15454.65|15579.81|15459.81|15574.65|15454.65|10
1646145880000|2022-03-01 14:44:40|15574.33|15454.33|15570.15|15450.15|15574.33|15454.33|15569.92|15449.92|10
1646145890000|2022-03-01 14:44:50|15570.25|15450.25|15567.88|15447.88|15570.67|15450.67|15566.34|15446.34|10
1646145900000|2022-03-01 14:45:00|15568.67|15448.67|15573.91|15453.91|15573.93|15453.93|15568.61|15448.61|10
1646145910000|2022-03-01 14:45:10|15573.93|15453.93|15579.3|15459.3|15579.44|15459.44|15573.93|15453.93|10
1646145920000|2022-03-01 14:45:20|15579.76|15459.76|15576.43|15456.43|15580.22|15460.22|15575.88|15455.88|10
1646145930000|2022-03-01 14:45:30|15574.65|15454.65|15567.64|15447.64|15574.82|15454.82|15567.64|15447.64|10
1646145940000|2022-03-01 14:45:40|15567.68|15447.68|15560.42|15440.42|15567.68|15447.68|15560.42|15440.42|10
1646145950000|2022-03-01 14:45:50|15560.41|15440.41|15557.9|15437.9|15560.41|15440.41|15557.9|15437.9|8
1646145960000|2022-03-01 14:46:00|15557.24|15437.24|15554|15434|15557.24|15437.24|15554|15434|10
1646145970000|2022-03-01 14:46:10|15553.2|15433.2|15551.06|15431.06|15553.2|15433.2|15550.93|15430.93|10
1646145980000|2022-03-01 14:46:20|15551.55|15431.55|15548.35|15428.35|15551.55|15431.55|15548.35|15428.35|10
1646145990000|2022-03-01 14:46:30|15548.65|15428.65|15546.46|15426.46|15548.65|15428.65|15545.88|15425.88|10
1646146000000|2022-03-01 14:46:40|15546.06|15426.06|15542.8|15422.8|15546.17|15426.17|15542.8|15422.8|10
1646146010000|2022-03-01 14:46:50|15542.59|15422.59|15531.98|15411.98|15542.59|15422.59|15531.98|15411.98|10
1646146020000|2022-03-01 14:47:00|15531.83|15411.83|15535.57|15415.57|15535.69|15415.69|15531.83|15411.83|9
1646146030000|2022-03-01 14:47:10|15536.02|15416.02|15541.77|15421.77|15541.77|15421.77|15536.02|15416.02|10
1646146040000|2022-03-01 14:47:20|15541.82|15421.82|15548.65|15428.65|15548.67|15428.67|15541.82|15421.82|10
1646146050000|2022-03-01 14:47:30|15549.61|15429.61|15551.43|15431.43|15551.64|15431.64|15549.61|15429.61|10
1646146060000|2022-03-01 14:47:40|15551.73|15431.73|15549.84|15429.84|15551.8|15431.8|15549.84|15429.84|10
1646146070000|2022-03-01 14:47:50|15549.95|15429.95|15554.01|15434.01|15554.01|15434.01|15549.4|15429.4|10
1646146080000|2022-03-01 14:48:00|15554.55|15434.55|15551.79|15431.79|15554.55|15434.55|15551.79|15431.79|10
1646146090000|2022-03-01 14:48:10|15551.77|15431.77|15552.15|15432.15|15552.15|15432.15|15551.35|15431.35|10
1646146100000|2022-03-01 14:48:20|15553.18|15433.18|15554.23|15434.23|15554.32|15434.32|15552.76|15432.76|10
1646146110000|2022-03-01 14:48:30|15554.37|15434.37|15555.83|15435.83|15555.83|15435.83|15553.58|15433.58|9
1646146120000|2022-03-01 14:48:40|15555.52|15435.52|15551.39|15431.39|15555.67|15435.67|15551.28|15431.28|10
1646146130000|2022-03-01 14:48:50|15552.34|15432.34|15551.29|15431.29|15552.34|15432.34|15550.99|15430.99|10
1646146140000|2022-03-01 14:49:00|15550.99|15430.99|15550.78|15430.78|15551.38|15431.38|15550.62|15430.62|8
1646146150000|2022-03-01 14:49:10|15550.64|15430.64|15547.52|15427.52|15550.72|15430.72|15547.52|15427.52|9
1646146160000|2022-03-01 14:49:20|15547.45|15427.45|15546.33|15426.33|15547.45|15427.45|15545.56|15425.56|10
1646146170000|2022-03-01 14:49:30|15546.3|15426.3|15541.07|15421.07|15546.97|15426.97|15541.07|15421.07|10
1646146180000|2022-03-01 14:49:40|15540.46|15420.46|15540.51|15420.51|15540.55|15420.55|15540.05|15420.05|9
1646146190000|2022-03-01 14:49:50|15540.55|15420.55|15541.57|15421.57|15541.57|15421.57|15540.28|15420.28|9
1646146200000|2022-03-01 14:50:00|15541.44|15421.44|15541.05|15421.05|15542.4|15422.4|15540.68|15420.68|10
1646146210000|2022-03-01 14:50:10|15541.3|15421.3|15543.39|15423.39|15543.39|15423.39|15538.98|15418.98|10
1646146220000|2022-03-01 14:50:20|15543.19|15423.19|15535.73|15415.73|15544.31|15424.31|15535.73|15415.73|10
1646146230000|2022-03-01 14:50:30|15535.39|15415.39|15525.86|15405.86|15535.39|15415.39|15525.86|15405.86|10
1646146240000|2022-03-01 14:50:40|15518.96|15398.96|15509.63|15389.63|15518.96|15398.96|15507.41|15387.41|10
1646146250000|2022-03-01 14:50:50|15510|15390|15510.23|15390.23|15512.1|15392.1|15509.89|15389.89|10
1646146260000|2022-03-01 14:51:00|15509.93|15389.93|15508.2|15388.2|15510.18|15390.18|15508.2|15388.2|10
1646146270000|2022-03-01 14:51:10|15508.05|15388.05|15506.73|15386.73|15510.13|15390.13|15506.24|15386.24|10
1646146280000|2022-03-01 14:51:20|15506.38|15386.38|15506.55|15386.55|15506.94|15386.94|15505.91|15385.91|10
1646146290000|2022-03-01 14:51:30|15507.08|15387.08|15506.35|15386.35|15508.2|15388.2|15506.35|15386.35|10
1646146300000|2022-03-01 14:51:40|15505.86|15385.86|15503.79|15383.79|15505.86|15385.86|15502.71|15382.71|10
1646146310000|2022-03-01 14:51:50|15503.61|15383.61|15499.97|15379.97|15503.61|15383.61|15499.85|15379.85|10
1646146320000|2022-03-01 14:52:00|15497.44|15377.44|15488.48|15368.48|15497.74|15377.74|15488.48|15368.48|10
1646146330000|2022-03-01 14:52:10|15480.96|15360.96|15466.43|15346.43|15480.96|15360.96|15466.41|15346.41|10
1646146340000|2022-03-01 14:52:20|15466.83|15346.83|15464.53|15344.53|15468.64|15348.64|15464.53|15344.53|10
1646146350000|2022-03-01 14:52:30|15464.32|15344.32|15457.23|15337.23|15464.32|15344.32|15457.23|15337.23|10
1646146360000|2022-03-01 14:52:40|15458.03|15338.03|15447.22|15327.22|15458.03|15338.03|15447.22|15327.22|10
1646146370000|2022-03-01 14:52:50|15445.98|15325.98|15437.21|15317.21|15446.06|15326.06|15437.21|15317.21|10
1646146380000|2022-03-01 14:53:00|15436.59|15316.59|15440.1|15320.1|15440.1|15320.1|15435.37|15315.37|10
1646146390000|2022-03-01 14:53:10|15441.03|15321.03|15446.37|15326.37|15446.37|15326.37|15441.03|15321.03|10
1646146400000|2022-03-01 14:53:20|15447.05|15327.05|15458.89|15338.89|15458.89|15338.89|15447.05|15327.05|10
1646146410000|2022-03-01 14:53:30|15462.87|15342.87|15456.73|15336.73|15462.87|15342.87|15456.73|15336.73|10
1646146420000|2022-03-01 14:53:40|15454.43|15334.43|15451.6|15331.6|15454.43|15334.43|15451.31|15331.31|10
1646146430000|2022-03-01 14:53:50|15452.27|15332.27|15454.44|15334.44|15454.44|15334.44|15452.27|15332.27|9
1646146440000|2022-03-01 14:54:00|15454.95|15334.95|15462.14|15342.14|15462.14|15342.14|15454.95|15334.95|10
1646146450000|2022-03-01 14:54:10|15462.85|15342.85|15466.02|15346.02|15466.67|15346.67|15462.85|15342.85|10
1646146460000|2022-03-01 14:54:20|15466.33|15346.33|15472.12|15352.12|15472.12|15352.12|15466.25|15346.25|10
1646146470000|2022-03-01 14:54:30|15472.56|15352.56|15472.2|15352.2|15472.68|15352.68|15471.62|15351.62|9
1646146480000|2022-03-01 14:54:40|15470.73|15350.73|15465.57|15345.57|15471.02|15351.02|15465.57|15345.57|10
1646146490000|2022-03-01 14:54:50|15464.61|15344.61|15459.54|15339.54|15464.61|15344.61|15459.54|15339.54|10
1646146500000|2022-03-01 14:55:00|15460.21|15340.21|15461.16|15341.16|15461.37|15341.37|15458.99|15338.99|10
1646146510000|2022-03-01 14:55:10|15461.24|15341.24|15460.71|15340.71|15461.24|15341.24|15460.11|15340.11|8
1646146520000|2022-03-01 14:55:20|15460.7|15340.7|15456.05|15336.05|15460.7|15340.7|15456.05|15336.05|10
1646146530000|2022-03-01 14:55:30|15455.94|15335.94|15453.27|15333.27|15456.29|15336.29|15453.27|15333.27|10
1646146540000|2022-03-01 14:55:40|15453.49|15333.49|15450.95|15330.95|15455.27|15335.27|15450.65|15330.65|10
1646146550000|2022-03-01 14:55:50|15451.91|15331.91|15445.94|15325.94|15451.96|15331.96|15445.94|15325.94|10
1646146560000|2022-03-01 14:56:00|15446.07|15326.07|15449.22|15329.22|15449.22|15329.22|15445.41|15325.41|9
1646146570000|2022-03-01 14:56:10|15449.53|15329.53|15454.3|15334.3|15454.3|15334.3|15449.53|15329.53|10
1646146580000|2022-03-01 14:56:20|15454.89|15334.89|15459.15|15339.15|15459.32|15339.32|15454.89|15334.89|10
1646146590000|2022-03-01 14:56:30|15459.2|15339.2|15461.99|15341.99|15461.99|15341.99|15459.2|15339.2|10
1646146600000|2022-03-01 14:56:40|15462.62|15342.62|15466.97|15346.97|15466.97|15346.97|15462.57|15342.57|10
1646146610000|2022-03-01 14:56:50|15467.63|15347.63|15474.73|15354.73|15474.73|15354.73|15467.63|15347.63|10
1646146620000|2022-03-01 14:57:00|15475.46|15355.46|15481.18|15361.18|15481.37|15361.37|15475.46|15355.46|10
1646146630000|2022-03-01 14:57:10|15480.84|15360.84|15482.33|15362.33|15482.33|15362.33|15480.19|15360.19|8
1646146640000|2022-03-01 14:57:20|15482.37|15362.37|15485.46|15365.46|15486.31|15366.31|15482.37|15362.37|10
1646146650000|2022-03-01 14:57:30|15484.53|15364.53|15484.28|15364.28|15485.87|15365.87|15484.28|15364.28|10
1646146660000|2022-03-01 14:57:40|15484.67|15364.67|15484.22|15364.22|15485.52|15365.52|15484.22|15364.22|10
1646146670000|2022-03-01 14:57:50|15484.85|15364.85|15485.96|15365.96|15485.96|15365.96|15484.66|15364.66|10
1646146680000|2022-03-01 14:58:00|15485.95|15365.95|15486.92|15366.92|15487.04|15367.04|15485.21|15365.21|9
1646146690000|2022-03-01 14:58:10|15487.41|15367.41|15494.67|15374.67|15494.67|15374.67|15487.41|15367.41|10
1646146700000|2022-03-01 14:58:20|15494.86|15374.86|15497.61|15377.61|15497.7|15377.7|15494.86|15374.86|10
1646146710000|2022-03-01 14:58:30|15497.5|15377.5|15498.46|15378.46|15498.98|15378.98|15497.5|15377.5|10
1646146720000|2022-03-01 14:58:40|15498.44|15378.44|15493.63|15373.63|15498.79|15378.79|15493.63|15373.63|10
1646146730000|2022-03-01 14:58:50|15492.48|15372.48|15480.08|15360.08|15492.48|15372.48|15480.08|15360.08|10
1646146740000|2022-03-01 14:59:00|15478.87|15358.87|15476.6|15356.6|15478.87|15358.87|15474.66|15354.66|10
1646146750000|2022-03-01 14:59:10|15476.69|15356.69|15477.64|15357.64|15477.64|15357.64|15474.99|15354.99|10
1646146760000|2022-03-01 14:59:20|15478.23|15358.23|15480.43|15360.43|15480.56|15360.56|15478.15|15358.15|10
1646146770000|2022-03-01 14:59:30|15480.45|15360.45|15473.05|15353.05|15480.45|15360.45|15472.67|15352.67|10
1646146780000|2022-03-01 14:59:40|15470.14|15350.14|15462.75|15342.75|15470.14|15350.14|15460.65|15340.65|10
1646146790000|2022-03-01 14:59:50|15462.17|15342.17|15455.27|15335.27|15462.17|15342.17|15455.27|15335.27|10
1646146800000|2022-03-01 15:00:00|15454.77|15334.77|15456.33|15336.33|15456.33|15336.33|15452.39|15332.39|9
1646146810000|2022-03-01 15:00:10|15459.84|15339.84|15478.93|15358.93|15478.93|15358.93|15459.84|15339.84|10
1646146820000|2022-03-01 15:00:20|15481.08|15361.08|15484.95|15364.95|15489.09|15369.09|15481.08|15361.08|10
1646146830000|2022-03-01 15:00:30|15484.07|15364.07|15474.55|15354.55|15484.07|15364.07|15474.55|15354.55|10
1646146840000|2022-03-01 15:00:40|15475.15|15355.15|15473.87|15353.87|15475.15|15355.15|15472.04|15352.04|10
1646146850000|2022-03-01 15:00:50|15475.22|15355.22|15481.83|15361.83|15481.83|15361.83|15474.8|15354.8|9
1646146860000|2022-03-01 15:01:00|15482.23|15362.23|15477.73|15357.73|15482.23|15362.23|15477.73|15357.73|10
1646146870000|2022-03-01 15:01:10|15477.45|15357.45|15466.85|15346.85|15477.45|15357.45|15466.85|15346.85|10
1646146880000|2022-03-01 15:01:20|15464.92|15344.92|15456.04|15336.04|15464.92|15344.92|15456.04|15336.04|9
1646146890000|2022-03-01 15:01:30|15457.26|15337.26|15451.24|15331.24|15457.26|15337.26|15451.24|15331.24|10
1646146900000|2022-03-01 15:01:40|15449.99|15329.99|15444.09|15324.09|15449.99|15329.99|15444.09|15324.09|10
1646146910000|2022-03-01 15:01:50|15443.59|15323.59|15444.67|15324.67|15444.67|15324.67|15443.27|15323.27|10
1646146920000|2022-03-01 15:02:00|15444.73|15324.73|15446.05|15326.05|15446.05|15326.05|15444.64|15324.64|10
1646146930000|2022-03-01 15:02:10|15446.62|15326.62|15443.08|15323.08|15446.69|15326.69|15442.82|15322.82|10
1646146940000|2022-03-01 15:02:20|15441.21|15321.21|15433.51|15313.51|15441.21|15321.21|15433.51|15313.51|10
1646146950000|2022-03-01 15:02:30|15431.53|15311.53|15423.83|15303.83|15431.53|15311.53|15423.83|15303.83|10
1646146960000|2022-03-01 15:02:40|15423.08|15303.08|15419.98|15299.98|15423.08|15303.08|15419.43|15299.43|9
1646146970000|2022-03-01 15:02:50|15416.04|15296.04|15405.34|15285.34|15416.04|15296.04|15405.34|15285.34|10
1646146980000|2022-03-01 15:03:00|15404.34|15284.34|15391.56|15271.56|15404.34|15284.34|15391.56|15271.56|10
1646146990000|2022-03-01 15:03:10|15389.81|15269.81|15385.47|15265.47|15389.81|15269.81|15379.84|15259.84|10
1646147000000|2022-03-01 15:03:20|15383.86|15263.86|15394.29|15274.29|15395.11|15275.11|15383.14|15263.14|10
1646147010000|2022-03-01 15:03:30|15394.07|15274.07|15397.45|15277.45|15397.9|15277.9|15393.94|15273.94|10
1646147020000|2022-03-01 15:03:40|15399.96|15279.96|15407.87|15287.87|15407.87|15287.87|15399.96|15279.96|10
1646147030000|2022-03-01 15:03:50|15407.69|15287.69|15408.04|15288.04|15409.34|15289.34|15406.95|15286.95|10
1646147040000|2022-03-01 15:04:00|15408.1|15288.1|15411.44|15291.44|15411.63|15291.63|15408.1|15288.1|10
1646147050000|2022-03-01 15:04:10|15412.62|15292.62|15419.1|15299.1|15419.41|15299.41|15412.33|15292.33|9
1646147060000|2022-03-01 15:04:20|15419.07|15299.07|15423.03|15303.03|15423.03|15303.03|15418.76|15298.76|10
1646147070000|2022-03-01 15:04:30|15421.71|15301.71|15426.38|15306.38|15426.38|15306.38|15420.26|15300.26|10
1646147080000|2022-03-01 15:04:40|15426.52|15306.52|15424.36|15304.36|15426.91|15306.91|15424.36|15304.36|10
1646147090000|2022-03-01 15:04:50|15423.98|15303.98|15420.09|15300.09|15425.02|15305.02|15420.09|15300.09|10
1646147100000|2022-03-01 15:05:00|15419.22|15299.22|15410.96|15290.96|15419.22|15299.22|15410.96|15290.96|10
1646147110000|2022-03-01 15:05:10|15411.62|15291.62|15414.59|15294.59|15414.61|15294.61|15411.28|15291.28|10
1646147120000|2022-03-01 15:05:20|15415.56|15295.56|15419.83|15299.83|15419.83|15299.83|15415.45|15295.45|9
1646147130000|2022-03-01 15:05:30|15419.74|15299.74|15421.65|15301.65|15421.65|15301.65|15419.02|15299.02|10
1646147140000|2022-03-01 15:05:40|15422.66|15302.66|15429.32|15309.32|15429.32|15309.32|15422.66|15302.66|10
1646147150000|2022-03-01 15:05:50|15430.05|15310.05|15437.29|15317.29|15437.33|15317.33|15430.05|15310.05|10
1646147160000|2022-03-01 15:06:00|15437.3|15317.3|15445.43|15325.43|15445.43|15325.43|15437.3|15317.3|10
1646147170000|2022-03-01 15:06:10|15446.06|15326.06|15449.25|15329.25|15449.25|15329.25|15446.01|15326.01|10
1646147180000|2022-03-01 15:06:20|15450.46|15330.46|15456.5|15336.5|15456.5|15336.5|15450.46|15330.46|10
1646147190000|2022-03-01 15:06:30|15458.07|15338.07|15462.3|15342.3|15462.3|15342.3|15458.07|15338.07|10
1646147200000|2022-03-01 15:06:40|15462.44|15342.44|15470.63|15350.63|15470.81|15350.81|15462.44|15342.44|10
1646147210000|2022-03-01 15:06:50|15470.72|15350.72|15469.23|15349.23|15473.62|15353.62|15469.23|15349.23|10
1646147220000|2022-03-01 15:07:00|15469.17|15349.17|15470.52|15350.52|15470.52|15350.52|15469.03|15349.03|10
1646147230000|2022-03-01 15:07:10|15470.28|15350.28|15469.16|15349.16|15471.34|15351.34|15469.16|15349.16|10
1646147240000|2022-03-01 15:07:20|15468.56|15348.56|15469.11|15349.11|15469.6|15349.6|15468.55|15348.55|10
1646147250000|2022-03-01 15:07:30|15469.36|15349.36|15467.42|15347.42|15469.92|15349.92|15467.36|15347.36|10
1646147260000|2022-03-01 15:07:40|15467.75|15347.75|15468.44|15348.44|15469.16|15349.16|15467.75|15347.75|9
1646147270000|2022-03-01 15:07:50|15469.53|15349.53|15476.43|15356.43|15476.43|15356.43|15469.53|15349.53|10
1646147280000|2022-03-01 15:08:00|15476.78|15356.78|15481.52|15361.52|15481.52|15361.52|15476.78|15356.78|10
1646147290000|2022-03-01 15:08:10|15482.17|15362.17|15482.87|15362.87|15483.27|15363.27|15482.14|15362.14|10
1646147300000|2022-03-01 15:08:20|15482.96|15362.96|15484.97|15364.97|15484.97|15364.97|15482.59|15362.59|10
1646147310000|2022-03-01 15:08:30|15484.99|15364.99|15486.53|15366.53|15486.53|15366.53|15484.5|15364.5|10
1646147320000|2022-03-01 15:08:40|15486.88|15366.88|15489.54|15369.54|15489.54|15369.54|15486.88|15366.88|10
1646147330000|2022-03-01 15:08:50|15489.62|15369.62|15488.8|15368.8|15489.74|15369.74|15488.8|15368.8|8
1646147340000|2022-03-01 15:09:00|15489.08|15369.08|15481.45|15361.45|15489.08|15369.08|15481.45|15361.45|10
1646147350000|2022-03-01 15:09:10|15480.43|15360.43|15472.38|15352.38|15480.55|15360.55|15472.38|15352.38|10
1646147360000|2022-03-01 15:09:20|15473.15|15353.15|15472.87|15352.87|15473.94|15353.94|15472.56|15352.56|9
1646147370000|2022-03-01 15:09:30|15472.76|15352.76|15472.79|15352.79|15472.79|15352.79|15470.46|15350.46|10
1646147380000|2022-03-01 15:09:40|15472.81|15352.81|15470.57|15350.57|15472.81|15352.81|15470.49|15350.49|10
1646147390000|2022-03-01 15:09:50|15470.42|15350.42|15469|15349|15470.87|15350.87|15469|15349|10
1646147400000|2022-03-01 15:10:00|15468.79|15348.79|15468.85|15348.85|15470.68|15350.68|15468.68|15348.68|10
1646147410000|2022-03-01 15:10:10|15468.24|15348.24|15467.05|15347.05|15468.24|15348.24|15466.79|15346.79|9
1646147420000|2022-03-01 15:10:20|15466.9|15346.9|15461.48|15341.48|15467.34|15347.34|15461.48|15341.48|10
1646147430000|2022-03-01 15:10:30|15459.72|15339.72|15454.62|15334.62|15459.72|15339.72|15454.59|15334.59|10
1646147440000|2022-03-01 15:10:40|15454.01|15334.01|15448.94|15328.94|15454.01|15334.01|15448.94|15328.94|10
1646147450000|2022-03-01 15:10:50|15447.95|15327.95|15443.64|15323.64|15448.66|15328.66|15443.57|15323.57|9
1646147460000|2022-03-01 15:11:00|15443.37|15323.37|15434.19|15314.19|15443.65|15323.65|15434.19|15314.19|10
1646147470000|2022-03-01 15:11:10|15434.05|15314.05|15432.11|15312.11|15434.05|15314.05|15430.8|15310.8|10
1646147480000|2022-03-01 15:11:20|15433.66|15313.66|15435.43|15315.43|15435.77|15315.77|15433.66|15313.66|10
1646147490000|2022-03-01 15:11:30|15436.52|15316.52|15438.03|15318.03|15438.03|15318.03|15435.97|15315.97|9
1646147500000|2022-03-01 15:11:40|15438.34|15318.34|15435.05|15315.05|15438.34|15318.34|15434.88|15314.88|9
1646147510000|2022-03-01 15:11:50|15433.63|15313.63|15424.91|15304.91|15433.63|15313.63|15424.91|15304.91|10
1646147520000|2022-03-01 15:12:00|15423.88|15303.88|15419.18|15299.18|15424.63|15304.63|15419.18|15299.18|10
1646147530000|2022-03-01 15:12:10|15419.08|15299.08|15416.35|15296.35|15419.08|15299.08|15415.48|15295.48|10
1646147540000|2022-03-01 15:12:20|15416.49|15296.49|15412.47|15292.47|15416.61|15296.61|15412.24|15292.24|10
1646147550000|2022-03-01 15:12:30|15413.46|15293.46|15411.32|15291.32|15413.46|15293.46|15410.95|15290.95|10
1646147560000|2022-03-01 15:12:40|15410.75|15290.75|15406.94|15286.94|15411.17|15291.17|15406.94|15286.94|10
1646147570000|2022-03-01 15:12:50|15405.78|15285.78|15406.16|15286.16|15406.84|15286.84|15404.64|15284.64|10
1646147580000|2022-03-01 15:13:00|15404.97|15284.97|15404.74|15284.74|15404.97|15284.97|15403.42|15283.42|8
1646147590000|2022-03-01 15:13:10|15404.55|15284.55|15401.93|15281.93|15404.55|15284.55|15401.85|15281.85|10
1646147600000|2022-03-01 15:13:20|15401.6|15281.6|15406.65|15286.65|15406.65|15286.65|15401.6|15281.6|10
1646147610000|2022-03-01 15:13:30|15406.74|15286.74|15409.66|15289.66|15409.66|15289.66|15406.74|15286.74|9
1646147620000|2022-03-01 15:13:40|15410.16|15290.16|15405.32|15285.32|15410.16|15290.16|15405.32|15285.32|10
1646147630000|2022-03-01 15:13:50|15404.61|15284.61|15400.43|15280.43|15404.61|15284.61|15400.43|15280.43|10
1646147640000|2022-03-01 15:14:00|15400.48|15280.48|15401.86|15281.86|15401.86|15281.86|15399.64|15279.64|10
1646147650000|2022-03-01 15:14:10|15401.61|15281.61|15402.38|15282.38|15402.93|15282.93|15401.61|15281.61|10
1646147660000|2022-03-01 15:14:20|15402.5|15282.5|15398.88|15278.88|15402.5|15282.5|15398.88|15278.88|10
1646147670000|2022-03-01 15:14:30|15397.67|15277.67|15393.21|15273.21|15397.67|15277.67|15393.21|15273.21|10
1646147680000|2022-03-01 15:14:40|15392.47|15272.47|15386.34|15266.34|15392.47|15272.47|15386.34|15266.34|10
1646147690000|2022-03-01 15:14:50|15385.33|15265.33|15386.19|15266.19|15386.19|15266.19|15384.24|15264.24|9
1646147700000|2022-03-01 15:15:00|15386.24|15266.24|15392.79|15272.79|15392.79|15272.79|15386.02|15266.02|10
1646147710000|2022-03-01 15:15:10|15394.48|15274.48|15415.62|15295.62|15415.62|15295.62|15394.48|15274.48|10
1646147720000|2022-03-01 15:15:20|15415.97|15295.97|15416.74|15296.74|15419.7|15299.7|15415.97|15295.97|10
1646147730000|2022-03-01 15:15:30|15416.02|15296.02|15418.21|15298.21|15418.21|15298.21|15415.35|15295.35|10
1646147740000|2022-03-01 15:15:40|15419.33|15299.33|15425.01|15305.01|15425.1|15305.1|15419.33|15299.33|10
1646147750000|2022-03-01 15:15:50|15424.89|15304.89|15427.4|15307.4|15427.4|15307.4|15424.64|15304.64|10
1646147760000|2022-03-01 15:16:00|15427.6|15307.6|15439.32|15319.32|15439.32|15319.32|15427.6|15307.6|10
1646147770000|2022-03-01 15:16:10|15439.71|15319.71|15442.12|15322.12|15442.56|15322.56|15439.71|15319.71|10
1646147780000|2022-03-01 15:16:20|15442.41|15322.41|15442.98|15322.98|15442.98|15322.98|15441.2|15321.2|10
1646147790000|2022-03-01 15:16:30|15442.65|15322.65|15448.27|15328.27|15448.27|15328.27|15442.65|15322.65|10
1646147800000|2022-03-01 15:16:40|15447.97|15327.97|15454.09|15334.09|15454.09|15334.09|15447.55|15327.55|10
1646147810000|2022-03-01 15:16:50|15453.87|15333.87|15458.68|15338.68|15458.68|15338.68|15453.87|15333.87|10
1646147820000|2022-03-01 15:17:00|15458.75|15338.75|15461.98|15341.98|15461.98|15341.98|15458.58|15338.58|9
1646147830000|2022-03-01 15:17:10|15462.29|15342.29|15476.42|15356.42|15476.42|15356.42|15462.29|15342.29|10
1646147840000|2022-03-01 15:17:20|15477.83|15357.83|15477.44|15357.44|15479.09|15359.09|15477.44|15357.44|10
1646147850000|2022-03-01 15:17:30|15477.51|15357.51|15476.2|15356.2|15477.51|15357.51|15475.58|15355.58|10
1646147860000|2022-03-01 15:17:40|15476.37|15356.37|15476.99|15356.99|15477.12|15357.12|15475.71|15355.71|10
1646147870000|2022-03-01 15:17:50|15477.16|15357.16|15481.69|15361.69|15481.69|15361.69|15477.02|15357.02|9
1646147880000|2022-03-01 15:18:00|15480.81|15360.81|15484.98|15364.98|15485.02|15365.02|15480.81|15360.81|10
1646147890000|2022-03-01 15:18:10|15485.27|15365.27|15496.61|15376.61|15496.61|15376.61|15485.23|15365.23|10
1646147900000|2022-03-01 15:18:20|15497.35|15377.35|15504.76|15384.76|15505.57|15385.57|15497.11|15377.11|10
1646147910000|2022-03-01 15:18:30|15504.38|15384.38|15508.25|15388.25|15508.25|15388.25|15504.38|15384.38|10
1646147920000|2022-03-01 15:18:40|15510.08|15390.08|15517.44|15397.44|15517.44|15397.44|15509.64|15389.64|10
1646147930000|2022-03-01 15:18:50|15518.4|15398.4|15521.45|15401.45|15521.47|15401.47|15518.4|15398.4|10
1646147940000|2022-03-01 15:19:00|15521.4|15401.4|15519.34|15399.34|15522.8|15402.8|15519.34|15399.34|10
1646147950000|2022-03-01 15:19:10|15519.11|15399.11|15514.88|15394.88|15519.11|15399.11|15514.88|15394.88|10
1646147960000|2022-03-01 15:19:20|15514.09|15394.09|15510.94|15390.94|15514.09|15394.09|15510.41|15390.41|10
1646147970000|2022-03-01 15:19:30|15510.62|15390.62|15507.42|15387.42|15510.62|15390.62|15507.05|15387.05|10
1646147980000|2022-03-01 15:19:40|15507|15387|15506.12|15386.12|15509.05|15389.05|15506.12|15386.12|9
1646147990000|2022-03-01 15:19:50|15506.71|15386.71|15507.14|15387.14|15507.14|15387.14|15506.12|15386.12|10
1646148000000|2022-03-01 15:20:00|15507.17|15387.17|15507.3|15387.3|15507.3|15387.3|15505.5|15385.5|10
1646148010000|2022-03-01 15:20:10|15508.46|15388.46|15512.09|15392.09|15512.09|15392.09|15508.46|15388.46|10
1646148020000|2022-03-01 15:20:20|15512.55|15392.55|15515.77|15395.77|15515.77|15395.77|15512.55|15392.55|10
1646148030000|2022-03-01 15:20:30|15515.39|15395.39|15520.74|15400.74|15520.74|15400.74|15515.33|15395.33|10
1646148040000|2022-03-01 15:20:40|15521.93|15401.93|15519.67|15399.67|15521.93|15401.93|15519.67|15399.67|10
1646148050000|2022-03-01 15:20:50|15520.06|15400.06|15521.11|15401.11|15521.11|15401.11|15518.73|15398.73|10
1646148060000|2022-03-01 15:21:00|15520.84|15400.84|15523.54|15403.54|15523.66|15403.66|15520.84|15400.84|10
1646148070000|2022-03-01 15:21:10|15523.65|15403.65|15525.68|15405.68|15525.89|15405.89|15523.65|15403.65|8
1646148080000|2022-03-01 15:21:20|15526.01|15406.01|15531.52|15411.52|15531.52|15411.52|15526.01|15406.01|10
1646148090000|2022-03-01 15:21:30|15531.71|15411.71|15531.12|15411.12|15531.71|15411.71|15530.91|15410.91|10
1646148100000|2022-03-01 15:21:40|15531.17|15411.17|15530.59|15410.59|15531.17|15411.17|15530.59|15410.59|9
1646148110000|2022-03-01 15:21:50|15530.28|15410.28|15528.75|15408.75|15530.45|15410.45|15528.75|15408.75|10
1646148120000|2022-03-01 15:22:00|15529.15|15409.15|15531.9|15411.9|15531.9|15411.9|15529.15|15409.15|10
1646148130000|2022-03-01 15:22:10|15532.19|15412.19|15534.97|15414.97|15535.12|15415.12|15532.19|15412.19|10
1646148140000|2022-03-01 15:22:20|15534.74|15414.74|15533.36|15413.36|15534.74|15414.74|15533.06|15413.06|10
1646148150000|2022-03-01 15:22:30|15533.32|15413.32|15533.17|15413.17|15534.39|15414.39|15532.94|15412.94|10
1646148160000|2022-03-01 15:22:40|15531.81|15411.81|15523.56|15403.56|15531.81|15411.81|15523.56|15403.56|10
1646148170000|2022-03-01 15:22:50|15522.91|15402.91|15515.59|15395.59|15522.91|15402.91|15515.59|15395.59|10
1646148180000|2022-03-01 15:23:00|15515.95|15395.95|15514.89|15394.89|15515.95|15395.95|15514.87|15394.87|10
1646148190000|2022-03-01 15:23:10|15514.98|15394.98|15507.25|15387.25|15514.98|15394.98|15507.25|15387.25|10
1646148200000|2022-03-01 15:23:20|15506.11|15386.11|15504.13|15384.13|15506.11|15386.11|15503.97|15383.97|10
1646148210000|2022-03-01 15:23:30|15503.97|15383.97|15505.44|15385.44|15505.58|15385.58|15503.65|15383.65|10
1646148220000|2022-03-01 15:23:40|15505.6|15385.6|15504|15384|15505.6|15385.6|15502.94|15382.94|10
1646148230000|2022-03-01 15:23:50|15504.08|15384.08|15506.43|15386.43|15506.43|15386.43|15503.39|15383.39|10
1646148240000|2022-03-01 15:24:00|15506.79|15386.79|15511.45|15391.45|15511.45|15391.45|15506.76|15386.76|10
1646148250000|2022-03-01 15:24:10|15511.03|15391.03|15510.33|15390.33|15512.14|15392.14|15510.33|15390.33|10
1646148260000|2022-03-01 15:24:20|15508.91|15388.91|15501.78|15381.78|15508.91|15388.91|15501.78|15381.78|10
1646148270000|2022-03-01 15:24:30|15500.69|15380.69|15497.88|15377.88|15500.69|15380.69|15497.88|15377.88|10
1646148280000|2022-03-01 15:24:40|15498.72|15378.72|15498.7|15378.7|15499.14|15379.14|15497.72|15377.72|9
1646148290000|2022-03-01 15:24:50|15499.53|15379.53|15500.14|15380.14|15500.45|15380.45|15498.24|15378.24|10
1646148300000|2022-03-01 15:25:00|15499.22|15379.22|15499.43|15379.43|15500.14|15380.14|15498.99|15378.99|10
1646148310000|2022-03-01 15:25:10|15499.42|15379.42|15500.65|15380.65|15500.65|15380.65|15499.42|15379.42|10
1646148320000|2022-03-01 15:25:20|15500.42|15380.42|15502.86|15382.86|15502.86|15382.86|15500.28|15380.28|10
1646148330000|2022-03-01 15:25:30|15502.08|15382.08|15504.18|15384.18|15504.18|15384.18|15502.08|15382.08|10
1646148340000|2022-03-01 15:25:40|15502.18|15382.18|15503.17|15383.17|15504.14|15384.14|15502.18|15382.18|10
1646148350000|2022-03-01 15:25:50|15503.15|15383.15|15499.9|15379.9|15503.18|15383.18|15499.9|15379.9|9
1646148360000|2022-03-01 15:26:00|15499.67|15379.67|15495.87|15375.87|15499.67|15379.67|15495.87|15375.87|10
1646148370000|2022-03-01 15:26:10|15495.04|15375.04|15492.28|15372.28|15495.04|15375.04|15490.81|15370.81|9
1646148380000|2022-03-01 15:26:20|15491.84|15371.84|15491.02|15371.02|15492.99|15372.99|15491.02|15371.02|10
1646148390000|2022-03-01 15:26:30|15491.11|15371.11|15489.9|15369.9|15491.11|15371.11|15489.9|15369.9|8
1646148400000|2022-03-01 15:26:40|15489.93|15369.93|15487.94|15367.94|15489.93|15369.93|15487.59|15367.59|9
1646148410000|2022-03-01 15:26:50|15486.43|15366.43|15477.27|15357.27|15486.43|15366.43|15477.27|15357.27|10
1646148420000|2022-03-01 15:27:00|15476.67|15356.67|15472.55|15352.55|15476.67|15356.67|15472.55|15352.55|9
1646148430000|2022-03-01 15:27:10|15471.55|15351.55|15472.47|15352.47|15472.47|15352.47|15470.15|15350.15|9
1646148440000|2022-03-01 15:27:20|15473.34|15353.34|15478.49|15358.49|15478.49|15358.49|15473.34|15353.34|10
1646148450000|2022-03-01 15:27:30|15479.39|15359.39|15480.19|15360.19|15480.35|15360.35|15478.87|15358.87|9
1646148460000|2022-03-01 15:27:40|15479.91|15359.91|15480.81|15360.81|15480.81|15360.81|15479.82|15359.82|9
1646148470000|2022-03-01 15:27:50|15480.76|15360.76|15478.23|15358.23|15480.86|15360.86|15478.23|15358.23|10
1646148480000|2022-03-01 15:28:00|15477.81|15357.81|15475.91|15355.91|15478.02|15358.02|15475.91|15355.91|10
1646148490000|2022-03-01 15:28:10|15476.33|15356.33|15474.98|15354.98|15477.15|15357.15|15474.98|15354.98|10
1646148500000|2022-03-01 15:28:20|15474.24|15354.24|15466.63|15346.63|15474.24|15354.24|15466.63|15346.63|10
1646148510000|2022-03-01 15:28:30|15466.54|15346.54|15461.46|15341.46|15466.54|15346.54|15461.46|15341.46|9
1646148520000|2022-03-01 15:28:40|15460.13|15340.13|15455.75|15335.75|15460.13|15340.13|15455.75|15335.75|10
1646148530000|2022-03-01 15:28:50|15455.92|15335.92|15453.3|15333.3|15456.32|15336.32|15452.44|15332.44|10
1646148540000|2022-03-01 15:29:00|15453.38|15333.38|15453.44|15333.44|15454.03|15334.03|15453.38|15333.38|10
1646148550000|2022-03-01 15:29:10|15453.42|15333.42|15450.43|15330.43|15453.61|15333.61|15450.43|15330.43|9
1646148560000|2022-03-01 15:29:20|15449.16|15329.16|15446.67|15326.67|15449.16|15329.16|15446.67|15326.67|10
1646148570000|2022-03-01 15:29:30|15446.54|15326.54|15447.02|15327.02|15447.02|15327.02|15446.25|15326.25|10
1646148580000|2022-03-01 15:29:40|15447.14|15327.14|15445.35|15325.35|15447.14|15327.14|15445.35|15325.35|10
1646148590000|2022-03-01 15:29:50|15445.34|15325.34|15450.98|15330.98|15450.98|15330.98|15445.34|15325.34|10
1646148600000|2022-03-01 15:30:00|15453.62|15333.62|15457.21|15337.21|15457.37|15337.37|15453.62|15333.62|10
1646148610000|2022-03-01 15:30:10|15456.47|15336.47|15458.94|15338.94|15458.94|15338.94|15454.8|15334.8|10
1646148620000|2022-03-01 15:30:20|15460.58|15340.58|15459.34|15339.34|15462.06|15342.06|15459.34|15339.34|10
1646148630000|2022-03-01 15:30:30|15458.68|15338.68|15456.86|15336.86|15458.68|15338.68|15456.08|15336.08|10
1646148640000|2022-03-01 15:30:40|15456.67|15336.67|15450.45|15330.45|15456.67|15336.67|15450.45|15330.45|10
1646148650000|2022-03-01 15:30:50|15449.03|15329.03|15442.97|15322.97|15449.03|15329.03|15442.97|15322.97|10
1646148660000|2022-03-01 15:31:00|15442.87|15322.87|15446.13|15326.13|15446.13|15326.13|15442.87|15322.87|8
1646148670000|2022-03-01 15:31:10|15446.31|15326.31|15454.83|15334.83|15454.83|15334.83|15446.21|15326.21|10
1646148680000|2022-03-01 15:31:20|15454.77|15334.77|15453.32|15333.32|15455.21|15335.21|15452.98|15332.98|10
1646148690000|2022-03-01 15:31:30|15453.58|15333.58|15453.52|15333.52|15454.65|15334.65|15452.56|15332.56|10
1646148700000|2022-03-01 15:31:40|15452.82|15332.82|15449.37|15329.37|15452.82|15332.82|15449.37|15329.37|10
1646148710000|2022-03-01 15:31:50|15448.57|15328.57|15450.84|15330.84|15450.84|15330.84|15448.44|15328.44|10
1646148720000|2022-03-01 15:32:00|15450.97|15330.97|15452.21|15332.21|15452.38|15332.38|15450.81|15330.81|10
1646148730000|2022-03-01 15:32:10|15453.18|15333.18|15454.76|15334.76|15454.9|15334.9|15453.18|15333.18|10
1646148740000|2022-03-01 15:32:20|15454.84|15334.84|15455.08|15335.08|15455.61|15335.61|15454.68|15334.68|9
1646148750000|2022-03-01 15:32:30|15455.02|15335.02|15457.88|15337.88|15457.88|15337.88|15454.97|15334.97|10
1646148760000|2022-03-01 15:32:40|15458.36|15338.36|15464.51|15344.51|15464.51|15344.51|15458.36|15338.36|10
1646148770000|2022-03-01 15:32:50|15464.94|15344.94|15463.14|15343.14|15465.03|15345.03|15462.64|15342.64|10
1646148780000|2022-03-01 15:33:00|15462.72|15342.72|15464|15344|15464.03|15344.03|15462.72|15342.72|9
1646148790000|2022-03-01 15:33:10|15464.81|15344.81|15464.48|15344.48|15464.82|15344.82|15464.48|15344.48|10
1646148800000|2022-03-01 15:33:20|15464.17|15344.17|15462.05|15342.05|15464.17|15344.17|15461.78|15341.78|10
1646148810000|2022-03-01 15:33:30|15462.03|15342.03|15460.96|15340.96|15462.15|15342.15|15460.09|15340.09|10
1646148820000|2022-03-01 15:33:40|15461.08|15341.08|15460.15|15340.15|15461.53|15341.53|15460.15|15340.15|10
1646148830000|2022-03-01 15:33:50|15460.12|15340.12|15462.05|15342.05|15462.05|15342.05|15460.1|15340.1|7
1646148840000|2022-03-01 15:34:00|15462.37|15342.37|15463.2|15343.2|15464.3|15344.3|15462.37|15342.37|9
1646148850000|2022-03-01 15:34:10|15462.93|15342.93|15457.52|15337.52|15462.93|15342.93|15457.52|15337.52|10
1646148860000|2022-03-01 15:34:20|15457.26|15337.26|15456.46|15336.46|15457.26|15337.26|15455.82|15335.82|9
1646148870000|2022-03-01 15:34:30|15456.6|15336.6|15456.01|15336.01|15457.34|15337.34|15455.88|15335.88|9
1646148880000|2022-03-01 15:34:40|15455.75|15335.75|15453.73|15333.73|15455.96|15335.96|15453.73|15333.73|10
1646148890000|2022-03-01 15:34:50|15453.49|15333.49|15449.43|15329.43|15453.49|15333.49|15449.43|15329.43|10
1646148900000|2022-03-01 15:35:00|15449.11|15329.11|15444.31|15324.31|15449.11|15329.11|15444.31|15324.31|10
1646148910000|2022-03-01 15:35:10|15443.7|15323.7|15440.35|15320.35|15443.7|15323.7|15440.35|15320.35|10
1646148920000|2022-03-01 15:35:20|15439.95|15319.95|15436.24|15316.24|15439.95|15319.95|15436.24|15316.24|9
1646148930000|2022-03-01 15:35:30|15436.02|15316.02|15433.97|15313.97|15436.07|15316.07|15433.97|15313.97|10
1646148940000|2022-03-01 15:35:40|15433.79|15313.79|15424.73|15304.73|15433.79|15313.79|15424.73|15304.73|10
1646148950000|2022-03-01 15:35:50|15424.72|15304.72|15419.44|15299.44|15424.72|15304.72|15419.44|15299.44|8
1646148960000|2022-03-01 15:36:00|15417.87|15297.87|15416.64|15296.64|15417.87|15297.87|15416.38|15296.38|10
1646148970000|2022-03-01 15:36:10|15416.15|15296.15|15417.5|15297.5|15417.51|15297.51|15415.58|15295.58|10
1646148980000|2022-03-01 15:36:20|15417.77|15297.77|15421.97|15301.97|15422.56|15302.56|15417.77|15297.77|10
1646148990000|2022-03-01 15:36:30|15422.09|15302.09|15422.11|15302.11|15424.22|15304.22|15422.09|15302.09|10
1646149000000|2022-03-01 15:36:40|15421.57|15301.57|15417.85|15297.85|15421.57|15301.57|15417.85|15297.85|10
1646149010000|2022-03-01 15:36:50|15417.57|15297.57|15416.81|15296.81|15418.8|15298.8|15416.21|15296.21|10
1646149020000|2022-03-01 15:37:00|15415.66|15295.66|15405.63|15285.63|15415.66|15295.66|15404.8|15284.8|10
1646149030000|2022-03-01 15:37:10|15406.07|15286.07|15392.59|15272.59|15406.07|15286.07|15392.59|15272.59|10
1646149040000|2022-03-01 15:37:20|15392.22|15272.22|15387.73|15267.73|15392.22|15272.22|15387.26|15267.26|10
1646149050000|2022-03-01 15:37:30|15387.97|15267.97|15386.23|15266.23|15387.97|15267.97|15385.76|15265.76|10
1646149060000|2022-03-01 15:37:40|15386.09|15266.09|15384.34|15264.34|15386.09|15266.09|15383.09|15263.09|10
1646149070000|2022-03-01 15:37:50|15384.28|15264.28|15390.82|15270.82|15390.82|15270.82|15384.11|15264.11|10
1646149080000|2022-03-01 15:38:00|15390.75|15270.75|15393.36|15273.36|15393.36|15273.36|15390.66|15270.66|10
1646149090000|2022-03-01 15:38:10|15392.65|15272.65|15396.06|15276.06|15396.06|15276.06|15392.59|15272.59|10
1646149100000|2022-03-01 15:38:20|15396.05|15276.05|15397.81|15277.81|15397.81|15277.81|15396.05|15276.05|10
1646149110000|2022-03-01 15:38:30|15397.61|15277.61|15400.28|15280.28|15400.28|15280.28|15397.54|15277.54|10
1646149120000|2022-03-01 15:38:40|15400.71|15280.71|15402.11|15282.11|15402.26|15282.26|15400.71|15280.71|10
1646149130000|2022-03-01 15:38:50|15402.75|15282.75|15408.46|15288.46|15408.46|15288.46|15402.75|15282.75|10
1646149140000|2022-03-01 15:39:00|15408.03|15288.03|15406.43|15286.43|15408.23|15288.23|15406.27|15286.27|9
1646149150000|2022-03-01 15:39:10|15406.44|15286.44|15406.72|15286.72|15406.72|15286.72|15405.67|15285.67|10
1646149160000|2022-03-01 15:39:20|15406.7|15286.7|15407.84|15287.84|15407.84|15287.84|15405.72|15285.72|8
1646149170000|2022-03-01 15:39:30|15410.6|15290.6|15412.55|15292.55|15413.39|15293.39|15410.6|15290.6|9
1646149180000|2022-03-01 15:39:40|15413.63|15293.63|15412.5|15292.5|15413.69|15293.69|15412.5|15292.5|10
1646149190000|2022-03-01 15:39:50|15412.4|15292.4|15410.62|15290.62|15412.47|15292.47|15410.62|15290.62|9
1646149200000|2022-03-01 15:40:00|15409.86|15289.86|15404.12|15284.12|15409.86|15289.86|15404.12|15284.12|10
1646149210000|2022-03-01 15:40:10|15404.08|15284.08|15398.77|15278.77|15404.08|15284.08|15398.77|15278.77|10
1646149220000|2022-03-01 15:40:20|15395.53|15275.53|15392.55|15272.55|15395.53|15275.53|15392.55|15272.55|10
1646149230000|2022-03-01 15:40:30|15392.44|15272.44|15390.27|15270.27|15392.67|15272.67|15390.27|15270.27|10
1646149240000|2022-03-01 15:40:40|15389.63|15269.63|15382.04|15262.04|15389.63|15269.63|15382.04|15262.04|10
1646149250000|2022-03-01 15:40:50|15382.02|15262.02|15378.61|15258.61|15382.02|15262.02|15378.61|15258.61|10
1646149260000|2022-03-01 15:41:00|15379.1|15259.1|15377.36|15257.36|15379.1|15259.1|15377.15|15257.15|10
1646149270000|2022-03-01 15:41:10|15377.49|15257.49|15373.47|15253.47|15377.49|15257.49|15373.47|15253.47|10
1646149280000|2022-03-01 15:41:20|15371.31|15251.31|15353.06|15233.06|15371.31|15251.31|15353.06|15233.06|10
1646149290000|2022-03-01 15:41:30|15347.82|15227.82|15343.21|15223.21|15348.06|15228.06|15342.89|15222.89|9
1646149300000|2022-03-01 15:41:40|15343.03|15223.03|15338.9|15218.9|15343.03|15223.03|15338.29|15218.29|10
1646149310000|2022-03-01 15:41:50|15339.08|15219.08|15338.86|15218.86|15339.28|15219.28|15337.43|15217.43|10
1646149320000|2022-03-01 15:42:00|15337.07|15217.07|15336.57|15216.57|15337.07|15217.07|15334|15214|10
1646149330000|2022-03-01 15:42:10|15337.3|15217.3|15344.7|15224.7|15344.7|15224.7|15337.3|15217.3|10
1646149340000|2022-03-01 15:42:20|15345.33|15225.33|15345.26|15225.26|15346.02|15226.02|15345.26|15225.26|10
1646149350000|2022-03-01 15:42:30|15345.24|15225.24|15345.96|15225.96|15347.53|15227.53|15345.24|15225.24|10
1646149360000|2022-03-01 15:42:40|15345.48|15225.48|15341.23|15221.23|15345.48|15225.48|15341.23|15221.23|10
1646149370000|2022-03-01 15:42:50|15341.19|15221.19|15333.93|15213.93|15341.19|15221.19|15333.93|15213.93|10
1646149380000|2022-03-01 15:43:00|15333.9|15213.9|15322.7|15202.7|15333.9|15213.9|15322.7|15202.7|10
1646149390000|2022-03-01 15:43:10|15318.6|15198.6|15316.82|15196.82|15318.6|15198.6|15316.53|15196.53|10
1646149400000|2022-03-01 15:43:20|15316.61|15196.61|15313.94|15193.94|15316.61|15196.61|15313.94|15193.94|10
1646149410000|2022-03-01 15:43:30|15312.4|15192.4|15308.79|15188.79|15312.4|15192.4|15308.79|15188.79|10
1646149420000|2022-03-01 15:43:40|15309.05|15189.05|15308.55|15188.55|15309.07|15189.07|15307.68|15187.68|10
1646149430000|2022-03-01 15:43:50|15308.34|15188.34|15307.39|15187.39|15308.81|15188.81|15306.34|15186.34|10
1646149440000|2022-03-01 15:44:00|15308.59|15188.59|15310.62|15190.62|15310.97|15190.97|15308.59|15188.59|10
1646149450000|2022-03-01 15:44:10|15310.21|15190.21|15308.93|15188.93|15311.86|15191.86|15308.93|15188.93|10
1646149460000|2022-03-01 15:44:20|15309.35|15189.35|15309.6|15189.6|15310.82|15190.82|15309.35|15189.35|10
1646149470000|2022-03-01 15:44:30|15309.44|15189.44|15310.36|15190.36|15310.36|15190.36|15308.26|15188.26|10
1646149480000|2022-03-01 15:44:40|15309.36|15189.36|15307.92|15187.92|15310.49|15190.49|15307.92|15187.92|10
1646149490000|2022-03-01 15:44:50|15307.26|15187.26|15305.07|15185.07|15308.05|15188.05|15305.07|15185.07|10
1646149500000|2022-03-01 15:45:00|15304.87|15184.87|15295.62|15175.62|15304.87|15184.87|15294.75|15174.75|10
1646149510000|2022-03-01 15:45:10|15294.95|15174.95|15294.05|15174.05|15295.29|15175.29|15293.43|15173.43|9
1646149520000|2022-03-01 15:45:20|15294.32|15174.32|15292.73|15172.73|15294.59|15174.59|15292.26|15172.26|10
1646149530000|2022-03-01 15:45:30|15291.41|15171.41|15286.13|15166.13|15291.41|15171.41|15286.13|15166.13|10
1646149540000|2022-03-01 15:45:40|15286.55|15166.55|15279.03|15159.03|15286.55|15166.55|15277.89|15157.89|10
1646149550000|2022-03-01 15:45:50|15277.95|15157.95|15270.67|15150.67|15277.95|15157.95|15270.67|15150.67|10
1646149560000|2022-03-01 15:46:00|15269.82|15149.82|15271.74|15151.74|15271.74|15151.74|15269.82|15149.82|10
1646149570000|2022-03-01 15:46:10|15271.23|15151.23|15274.19|15154.19|15274.92|15154.92|15271.23|15151.23|10
1646149580000|2022-03-01 15:46:20|15273.71|15153.71|15267.06|15147.06|15273.71|15153.71|15267.06|15147.06|10
1646149590000|2022-03-01 15:46:30|15268.23|15148.23|15266.25|15146.25|15268.23|15148.23|15266.25|15146.25|10
1646149600000|2022-03-01 15:46:40|15262.9|15142.9|15260.55|15140.55|15263.18|15143.18|15259.28|15139.28|10
1646149610000|2022-03-01 15:46:50|15259.52|15139.52|15257.12|15137.12|15259.52|15139.52|15257.12|15137.12|10
1646149620000|2022-03-01 15:47:00|15257.33|15137.33|15262.33|15142.33|15262.33|15142.33|15256.8|15136.8|10
1646149630000|2022-03-01 15:47:10|15262.64|15142.64|15265.44|15145.44|15265.88|15145.88|15262.64|15142.64|9
1646149640000|2022-03-01 15:47:20|15265.61|15145.61|15268.14|15148.14|15268.94|15148.94|15265.61|15145.61|10
1646149650000|2022-03-01 15:47:30|15269.39|15149.39|15270.86|15150.86|15270.86|15150.86|15267.14|15147.14|10
1646149660000|2022-03-01 15:47:40|15269.78|15149.78|15272.03|15152.03|15272.19|15152.19|15269.76|15149.76|10
1646149670000|2022-03-01 15:47:50|15272.65|15152.65|15273.45|15153.45|15273.45|15153.45|15271.75|15151.75|8
1646149680000|2022-03-01 15:48:00|15274.55|15154.55|15270.07|15150.07|15274.55|15154.55|15268.52|15148.52|10
1646149690000|2022-03-01 15:48:10|15270.22|15150.22|15275.15|15155.15|15276.65|15156.65|15270.22|15150.22|10
1646149700000|2022-03-01 15:48:20|15276.17|15156.17|15279.45|15159.45|15279.45|15159.45|15275.96|15155.96|10
1646149710000|2022-03-01 15:48:30|15279.66|15159.66|15271.81|15151.81|15279.66|15159.66|15271.81|15151.81|10
1646149720000|2022-03-01 15:48:40|15271.7|15151.7|15270.31|15150.31|15271.83|15151.83|15270.31|15150.31|9
1646149730000|2022-03-01 15:48:50|15270.05|15150.05|15269.23|15149.23|15270.33|15150.33|15268.24|15148.24|10
1646149740000|2022-03-01 15:49:00|15268.76|15148.76|15269.09|15149.09|15269.6|15149.6|15268.76|15148.76|10
1646149750000|2022-03-01 15:49:10|15269.25|15149.25|15270.04|15150.04|15270.14|15150.14|15268.92|15148.92|10
1646149760000|2022-03-01 15:49:20|15269.79|15149.79|15273.44|15153.44|15273.44|15153.44|15269.79|15149.79|8
1646149770000|2022-03-01 15:49:30|15274.65|15154.65|15277.49|15157.49|15277.86|15157.86|15274.65|15154.65|9
1646149780000|2022-03-01 15:49:40|15277.86|15157.86|15277.77|15157.77|15278.29|15158.29|15276.14|15156.14|10
1646149790000|2022-03-01 15:49:50|15277.74|15157.74|15277.17|15157.17|15277.74|15157.74|15276.92|15156.92|9
1646149800000|2022-03-01 15:50:00|15277.57|15157.57|15275.42|15155.42|15277.57|15157.57|15275.33|15155.33|10
1646149810000|2022-03-01 15:50:10|15275.88|15155.88|15277.02|15157.02|15277.02|15157.02|15274.33|15154.33|10
1646149820000|2022-03-01 15:50:20|15278.04|15158.04|15285.99|15165.99|15286.25|15166.25|15278.04|15158.04|10
1646149830000|2022-03-01 15:50:30|15288.09|15168.09|15290.85|15170.85|15290.85|15170.85|15287.7|15167.7|10
1646149840000|2022-03-01 15:50:40|15292.05|15172.05|15290.04|15170.04|15293.04|15173.04|15290.04|15170.04|10
1646149850000|2022-03-01 15:50:50|15289.95|15169.95|15289.59|15169.59|15290.45|15170.45|15288.75|15168.75|10
1646149860000|2022-03-01 15:51:00|15290.3|15170.3|15293.33|15173.33|15293.8|15173.8|15290.3|15170.3|10
1646149870000|2022-03-01 15:51:10|15293.11|15173.11|15293.39|15173.39|15293.9|15173.9|15293.11|15173.11|10
1646149880000|2022-03-01 15:51:20|15293.72|15173.72|15298.91|15178.91|15298.91|15178.91|15293.72|15173.72|10
1646149890000|2022-03-01 15:51:30|15299.11|15179.11|15301.28|15181.28|15301.28|15181.28|15299.11|15179.11|10
1646149900000|2022-03-01 15:51:40|15302.21|15182.21|15306.56|15186.56|15306.56|15186.56|15302.21|15182.21|10
1646149910000|2022-03-01 15:51:50|15306.58|15186.58|15313.94|15193.94|15313.94|15193.94|15306.58|15186.58|10
1646149920000|2022-03-01 15:52:00|15314.75|15194.75|15316.43|15196.43|15316.64|15196.64|15314.74|15194.74|10
1646149930000|2022-03-01 15:52:10|15315.38|15195.38|15311.13|15191.13|15315.38|15195.38|15311.13|15191.13|10
1646149940000|2022-03-01 15:52:20|15309.59|15189.59|15313.95|15193.95|15314.51|15194.51|15309.59|15189.59|10
1646149950000|2022-03-01 15:52:30|15313.67|15193.67|15305.17|15185.17|15313.73|15193.73|15305.17|15185.17|10
1646149960000|2022-03-01 15:52:40|15305.52|15185.52|15301.16|15181.16|15305.52|15185.52|15301.16|15181.16|10
1646149970000|2022-03-01 15:52:50|15303.8|15183.8|15304.87|15184.87|15304.87|15184.87|15303.8|15183.8|10
1646149980000|2022-03-01 15:53:00|15305.02|15185.02|15309.54|15189.54|15309.54|15189.54|15304.81|15184.81|9
1646149990000|2022-03-01 15:53:10|15310.47|15190.47|15320.74|15200.74|15320.74|15200.74|15310.47|15190.47|10
1646150000000|2022-03-01 15:53:20|15321.63|15201.63|15325.46|15205.46|15325.46|15205.46|15321.63|15201.63|10
1646150010000|2022-03-01 15:53:30|15325.04|15205.04|15318.94|15198.94|15325.04|15205.04|15318.92|15198.92|10
1646150020000|2022-03-01 15:53:40|15319.05|15199.05|15323.91|15203.91|15323.91|15203.91|15318.9|15198.9|10
1646150030000|2022-03-01 15:53:50|15325.35|15205.35|15332.46|15212.46|15332.46|15212.46|15325.35|15205.35|10
1646150040000|2022-03-01 15:54:00|15333.44|15213.44|15342.77|15222.77|15342.77|15222.77|15333.44|15213.44|10
1646150050000|2022-03-01 15:54:10|15343.02|15223.02|15350.22|15230.22|15350.52|15230.52|15343.02|15223.02|10
1646150060000|2022-03-01 15:54:20|15349.89|15229.89|15353.68|15233.68|15353.68|15233.68|15349.89|15229.89|10
1646150070000|2022-03-01 15:54:30|15352.88|15232.88|15355.46|15235.46|15356.25|15236.25|15352.88|15232.88|10
1646150080000|2022-03-01 15:54:40|15355.89|15235.89|15354.96|15234.96|15356.52|15236.52|15354.96|15234.96|10
1646150090000|2022-03-01 15:54:50|15354.94|15234.94|15354.69|15234.69|15354.99|15234.99|15354.15|15234.15|10
1646150100000|2022-03-01 15:55:00|15354.21|15234.21|15354.08|15234.08|15354.87|15234.87|15354.02|15234.02|10
1646150110000|2022-03-01 15:55:10|15354.15|15234.15|15345.42|15225.42|15354.15|15234.15|15345.42|15225.42|10
1646150120000|2022-03-01 15:55:20|15343.75|15223.75|15340.25|15220.25|15343.75|15223.75|15340.15|15220.15|10
1646150130000|2022-03-01 15:55:30|15340.29|15220.29|15342.21|15222.21|15342.21|15222.21|15340.16|15220.16|10
1646150140000|2022-03-01 15:55:40|15342.85|15222.85|15345.53|15225.53|15345.82|15225.82|15342.8|15222.8|10
1646150150000|2022-03-01 15:55:50|15346.07|15226.07|15347.26|15227.26|15347.55|15227.55|15345.69|15225.69|10
1646150160000|2022-03-01 15:56:00|15346.94|15226.94|15348.39|15228.39|15348.42|15228.42|15346.94|15226.94|10
1646150170000|2022-03-01 15:56:10|15347.48|15227.48|15345.15|15225.15|15347.78|15227.78|15345.15|15225.15|9
1646150180000|2022-03-01 15:56:20|15345.46|15225.46|15341.64|15221.64|15345.46|15225.46|15341.64|15221.64|10
1646150190000|2022-03-01 15:56:30|15341.44|15221.44|15335.4|15215.4|15341.44|15221.44|15335.4|15215.4|10
1646150200000|2022-03-01 15:56:40|15335.28|15215.28|15334.67|15214.67|15335.28|15215.28|15334.67|15214.67|10
1646150210000|2022-03-01 15:56:50|15334.74|15214.74|15339.26|15219.26|15339.26|15219.26|15334.74|15214.74|10
1646150220000|2022-03-01 15:57:00|15339.37|15219.37|15339.5|15219.5|15339.8|15219.8|15339.02|15219.02|10
1646150230000|2022-03-01 15:57:10|15339.04|15219.04|15335.95|15215.95|15339.04|15219.04|15335.95|15215.95|10
1646150240000|2022-03-01 15:57:20|15335.66|15215.66|15334.05|15214.05|15335.66|15215.66|15332.87|15212.87|9
1646150250000|2022-03-01 15:57:30|15334.58|15214.58|15338.02|15218.02|15338.02|15218.02|15334.55|15214.55|9
1646150260000|2022-03-01 15:57:40|15337.2|15217.2|15335.73|15215.73|15337.2|15217.2|15335.4|15215.4|10
1646150270000|2022-03-01 15:57:50|15335.84|15215.84|15342.01|15222.01|15342.01|15222.01|15335.84|15215.84|10
1646150280000|2022-03-01 15:58:00|15341.89|15221.89|15342.17|15222.17|15342.18|15222.18|15341.73|15221.73|10
1646150290000|2022-03-01 15:58:10|15341.97|15221.97|15346.15|15226.15|15346.15|15226.15|15341.97|15221.97|10
1646150300000|2022-03-01 15:58:20|15346.09|15226.09|15346.57|15226.57|15346.95|15226.95|15345.93|15225.93|10
1646150310000|2022-03-01 15:58:30|15346.01|15226.01|15346.85|15226.85|15348.07|15228.07|15345.86|15225.86|10
1646150320000|2022-03-01 15:58:40|15346.86|15226.86|15349.2|15229.2|15349.2|15229.2|15346.86|15226.86|10
1646150330000|2022-03-01 15:58:50|15349.87|15229.87|15362.25|15242.25|15362.25|15242.25|15349.87|15229.87|10
1646150340000|2022-03-01 15:59:00|15362.63|15242.63|15366.43|15246.43|15366.43|15246.43|15362.39|15242.39|10
1646150350000|2022-03-01 15:59:10|15366.62|15246.62|15369.11|15249.11|15369.77|15249.77|15366.62|15246.62|10
1646150360000|2022-03-01 15:59:20|15369.02|15249.02|15369.92|15249.92|15370.16|15250.16|15368.85|15248.85|10
1646150370000|2022-03-01 15:59:30|15369.85|15249.85|15373.32|15253.32|15373.32|15253.32|15368.79|15248.79|10
1646150380000|2022-03-01 15:59:40|15372.8|15252.8|15372.6|15252.6|15373.9|15253.9|15372.6|15252.6|10
1646150390000|2022-03-01 15:59:50|15372.23|15252.23|15368.46|15248.46|15372.23|15252.23|15368.46|15248.46|10
1646150400000|2022-03-01 16:00:00|15368.6|15248.6|15369.98|15249.98|15370.04|15250.04|15368.37|15248.37|9
1646150410000|2022-03-01 16:00:10|15370.12|15250.12|15369.34|15249.34|15370.12|15250.12|15368.84|15248.84|10
1646150420000|2022-03-01 16:00:20|15369.41|15249.41|15372.24|15252.24|15372.24|15252.24|15369.41|15249.41|9
1646150430000|2022-03-01 16:00:30|15372.43|15252.43|15369.1|15249.1|15372.43|15252.43|15369.02|15249.02|10
1646150440000|2022-03-01 16:00:40|15369.12|15249.12|15366.66|15246.66|15369.52|15249.52|15366.49|15246.49|9
1646150450000|2022-03-01 16:00:50|15365.27|15245.27|15363.05|15243.05|15365.27|15245.27|15362.65|15242.65|10
1646150460000|2022-03-01 16:01:00|15362.34|15242.34|15356.29|15236.29|15362.62|15242.62|15356.29|15236.29|10
1646150470000|2022-03-01 16:01:10|15356.24|15236.24|15351.44|15231.44|15356.24|15236.24|15351.44|15231.44|9
1646150480000|2022-03-01 16:01:20|15351.83|15231.83|15348.56|15228.56|15351.83|15231.83|15348.56|15228.56|10
1646150490000|2022-03-01 16:01:30|15345.04|15225.04|15324.9|15204.9|15345.04|15225.04|15324.9|15204.9|10
1646150500000|2022-03-01 16:01:40|15322.15|15202.15|15316.03|15196.03|15322.15|15202.15|15315.73|15195.73|10
1646150510000|2022-03-01 16:01:50|15316.94|15196.94|15328.38|15208.38|15328.38|15208.38|15316.94|15196.94|10
1646150520000|2022-03-01 16:02:00|15327.97|15207.97|15330.67|15210.67|15330.67|15210.67|15327.97|15207.97|10
1646150530000|2022-03-01 16:02:10|15330.52|15210.52|15329.82|15209.82|15330.52|15210.52|15328.12|15208.12|10
1646150540000|2022-03-01 16:02:20|15329.71|15209.71|15338.81|15218.81|15338.81|15218.81|15329.71|15209.71|10
1646150550000|2022-03-01 16:02:30|15339.73|15219.73|15339.86|15219.86|15340.68|15220.68|15338.19|15218.19|10
1646150560000|2022-03-01 16:02:40|15339.16|15219.16|15338.48|15218.48|15339.16|15219.16|15338.32|15218.32|8
1646150570000|2022-03-01 16:02:50|15338.63|15218.63|15341.64|15221.64|15341.64|15221.64|15337.83|15217.83|10
1646150580000|2022-03-01 16:03:00|15341.49|15221.49|15344.39|15224.39|15344.54|15224.54|15341.26|15221.26|10
1646150590000|2022-03-01 16:03:10|15344.04|15224.04|15346.66|15226.66|15346.69|15226.69|15344.04|15224.04|10
1646150600000|2022-03-01 16:03:20|15346.49|15226.49|15349|15229|15349.38|15229.38|15346.49|15226.49|10
1646150610000|2022-03-01 16:03:30|15349.02|15229.02|15349.83|15229.83|15349.83|15229.83|15348.62|15228.62|8
1646150620000|2022-03-01 16:03:40|15349.9|15229.9|15350.19|15230.19|15350.36|15230.36|15349.55|15229.55|9
1646150630000|2022-03-01 16:03:50|15350.17|15230.17|15359.51|15239.51|15359.51|15239.51|15350.17|15230.17|10
1646150640000|2022-03-01 16:04:00|15359.82|15239.82|15365.85|15245.85|15365.85|15245.85|15359.82|15239.82|10
1646150650000|2022-03-01 16:04:10|15366.18|15246.18|15376.56|15256.56|15376.56|15256.56|15366.18|15246.18|10
1646150660000|2022-03-01 16:04:20|15375.97|15255.97|15374.63|15254.63|15376.97|15256.97|15374.63|15254.63|9
1646150670000|2022-03-01 16:04:30|15375.34|15255.34|15372.19|15252.19|15375.34|15255.34|15371.86|15251.86|10
1646150680000|2022-03-01 16:04:40|15371.46|15251.46|15367.77|15247.77|15371.74|15251.74|15367.77|15247.77|10
1646150690000|2022-03-01 16:04:50|15367.97|15247.97|15367.37|15247.37|15367.97|15247.97|15367.35|15247.35|10
1646150700000|2022-03-01 16:05:00|15366.85|15246.85|15365.7|15245.7|15366.85|15246.85|15365.7|15245.7|10
1646150710000|2022-03-01 16:05:10|15364.85|15244.85|15364.51|15244.51|15364.85|15244.85|15363.65|15243.65|9
1646150720000|2022-03-01 16:05:20|15363.27|15243.27|15360.69|15240.69|15363.27|15243.27|15360.69|15240.69|9
1646150730000|2022-03-01 16:05:30|15360.43|15240.43|15358.92|15238.92|15360.43|15240.43|15358.81|15238.81|9
1646150740000|2022-03-01 16:05:40|15358.55|15238.55|15355.3|15235.3|15358.55|15238.55|15355.3|15235.3|10
1646150750000|2022-03-01 16:05:50|15354.62|15234.62|15346.21|15226.21|15354.62|15234.62|15346.21|15226.21|10
1646150760000|2022-03-01 16:06:00|15346.09|15226.09|15338.37|15218.37|15346.09|15226.09|15338.37|15218.37|10
1646150770000|2022-03-01 16:06:10|15337.97|15217.97|15332.49|15212.49|15338.22|15218.22|15332.49|15212.49|10
1646150780000|2022-03-01 16:06:20|15332.82|15212.82|15329.01|15209.01|15332.82|15212.82|15329.01|15209.01|10
1646150790000|2022-03-01 16:06:30|15328.95|15208.95|15323.95|15203.95|15328.95|15208.95|15323.95|15203.95|10
1646150800000|2022-03-01 16:06:40|15323.05|15203.05|15323.61|15203.61|15324.1|15204.1|15323.05|15203.05|10
1646150810000|2022-03-01 16:06:50|15323.54|15203.54|15321.16|15201.16|15323.84|15203.84|15320.75|15200.75|9
1646150820000|2022-03-01 16:07:00|15313.95|15193.95|15313.91|15193.91|15314.26|15194.26|15312.98|15192.98|10
1646150830000|2022-03-01 16:07:10|15314.12|15194.12|15317.56|15197.56|15317.56|15197.56|15313.18|15193.18|10
1646150840000|2022-03-01 16:07:20|15318.27|15198.27|15317.52|15197.52|15319.12|15199.12|15317.15|15197.15|9
1646150850000|2022-03-01 16:07:30|15317.31|15197.31|15320.21|15200.21|15320.57|15200.57|15316.46|15196.46|10
1646150860000|2022-03-01 16:07:40|15319.97|15199.97|15319.43|15199.43|15320.34|15200.34|15318.91|15198.91|10
1646150870000|2022-03-01 16:07:50|15318.8|15198.8|15313.75|15193.75|15318.8|15198.8|15313.75|15193.75|10
1646150880000|2022-03-01 16:08:00|15313.24|15193.24|15311.81|15191.81|15313.24|15193.24|15311.37|15191.37|10
1646150890000|2022-03-01 16:08:10|15311.57|15191.57|15313.01|15193.01|15313.01|15193.01|15311.57|15191.57|8
1646150900000|2022-03-01 16:08:20|15313.12|15193.12|15315.03|15195.03|15315.79|15195.79|15313.12|15193.12|10
1646150910000|2022-03-01 16:08:30|15314.72|15194.72|15316.49|15196.49|15317.06|15197.06|15313.77|15193.77|10
1646150920000|2022-03-01 16:08:40|15316.94|15196.94|15319.5|15199.5|15320.16|15200.16|15316.79|15196.79|9
1646150930000|2022-03-01 16:08:50|15319.62|15199.62|15322.22|15202.22|15322.22|15202.22|15319.62|15199.62|10
1646150940000|2022-03-01 16:09:00|15322.41|15202.41|15325.04|15205.04|15325.48|15205.48|15322.41|15202.41|10
1646150950000|2022-03-01 16:09:10|15325.21|15205.21|15323.27|15203.27|15325.62|15205.62|15322.42|15202.42|10
1646150960000|2022-03-01 16:09:20|15322.51|15202.51|15320.71|15200.71|15322.51|15202.51|15320.1|15200.1|10
1646150970000|2022-03-01 16:09:30|15320.7|15200.7|15317.8|15197.8|15320.78|15200.78|15317.8|15197.8|10
1646150980000|2022-03-01 16:09:40|15317.67|15197.67|15316.8|15196.8|15317.96|15197.96|15316.8|15196.8|9
1646150990000|2022-03-01 16:09:50|15316.61|15196.61|15311.45|15191.45|15316.61|15196.61|15311.39|15191.39|10
1646151000000|2022-03-01 16:10:00|15310.78|15190.78|15301.51|15181.51|15310.78|15190.78|15301.51|15181.51|10
1646151010000|2022-03-01 16:10:10|15301.03|15181.03|15299.54|15179.54|15301.03|15181.03|15298.25|15178.25|10
1646151020000|2022-03-01 16:10:20|15299.79|15179.79|15302.4|15182.4|15302.4|15182.4|15299.77|15179.77|10
1646151030000|2022-03-01 16:10:30|15303.21|15183.21|15304.41|15184.41|15305.17|15185.17|15303.21|15183.21|10
1646151040000|2022-03-01 16:10:40|15304.33|15184.33|15309.2|15189.2|15309.78|15189.78|15303.98|15183.98|10
1646151050000|2022-03-01 16:10:50|15309.19|15189.19|15312.67|15192.67|15312.67|15192.67|15309.11|15189.11|10
1646151060000|2022-03-01 16:11:00|15312.73|15192.73|15315.52|15195.52|15315.89|15195.89|15312.73|15192.73|10
1646151070000|2022-03-01 16:11:10|15315.57|15195.57|15317.3|15197.3|15317.3|15197.3|15315.57|15195.57|9
1646151080000|2022-03-01 16:11:20|15317.38|15197.38|15318.5|15198.5|15319.04|15199.04|15317.38|15197.38|9
1646151090000|2022-03-01 16:11:30|15318.38|15198.38|15320.36|15200.36|15320.46|15200.46|15318.38|15198.38|10
1646151100000|2022-03-01 16:11:40|15320.45|15200.45|15326.25|15206.25|15326.25|15206.25|15320.45|15200.45|9
1646151110000|2022-03-01 16:11:50|15326.88|15206.88|15329.19|15209.19|15329.44|15209.44|15326.69|15206.69|10
1646151120000|2022-03-01 16:12:00|15329.73|15209.73|15330.26|15210.26|15330.56|15210.56|15329.22|15209.22|10
1646151130000|2022-03-01 16:12:10|15330.25|15210.25|15330.27|15210.27|15330.38|15210.38|15329.87|15209.87|7
1646151140000|2022-03-01 16:12:20|15330.5|15210.5|15331.76|15211.76|15331.76|15211.76|15330.21|15210.21|10
1646151150000|2022-03-01 16:12:30|15331.59|15211.59|15331.09|15211.09|15331.59|15211.59|15330.71|15210.71|9
1646151160000|2022-03-01 16:12:40|15331.38|15211.38|15332.25|15212.25|15332.25|15212.25|15330.89|15210.89|9
1646151170000|2022-03-01 16:12:50|15332.36|15212.36|15333.25|15213.25|15333.25|15213.25|15332.36|15212.36|8
1646151180000|2022-03-01 16:13:00|15333.55|15213.55|15340.72|15220.72|15341.17|15221.17|15333.55|15213.55|9
1646151190000|2022-03-01 16:13:10|15340.41|15220.41|15338.91|15218.91|15340.53|15220.53|15338.91|15218.91|9
1646151200000|2022-03-01 16:13:20|15338.2|15218.2|15339.65|15219.65|15340.14|15220.14|15336.58|15216.58|10
1646151210000|2022-03-01 16:13:30|15340.47|15220.47|15343.98|15223.98|15343.98|15223.98|15340.47|15220.47|7
1646151220000|2022-03-01 16:13:40|15343.99|15223.99|15343.62|15223.62|15343.99|15223.99|15342.25|15222.25|10
1646151230000|2022-03-01 16:13:50|15343.36|15223.36|15345.13|15225.13|15345.13|15225.13|15343.36|15223.36|9
1646151240000|2022-03-01 16:14:00|15345.1|15225.1|15345.89|15225.89|15345.97|15225.97|15345.03|15225.03|10
1646151250000|2022-03-01 16:14:10|15346.08|15226.08|15347.26|15227.26|15347.26|15227.26|15346.08|15226.08|9
1646151260000|2022-03-01 16:14:20|15347.41|15227.41|15352.68|15232.68|15352.68|15232.68|15347.41|15227.41|10
1646151270000|2022-03-01 16:14:30|15353.2|15233.2|15353.26|15233.26|15353.6|15233.6|15353.2|15233.2|10
1646151280000|2022-03-01 16:14:40|15353.67|15233.67|15354.81|15234.81|15354.81|15234.81|15353.56|15233.56|10
1646151290000|2022-03-01 16:14:50|15356.12|15236.12|15355.91|15235.91|15356.31|15236.31|15355.91|15235.91|10
1646151300000|2022-03-01 16:15:00|15356.07|15236.07|15362.94|15242.94|15362.94|15242.94|15356.07|15236.07|10
1646151310000|2022-03-01 16:15:10|15363.61|15243.61|15363.66|15243.66|15364.06|15244.06|15363.21|15243.21|10
1646151320000|2022-03-01 16:15:20|15363.43|15243.43|15368.07|15248.07|15368.07|15248.07|15363.34|15243.34|10
1646151330000|2022-03-01 16:15:30|15367.87|15247.87|15378.94|15258.94|15378.94|15258.94|15367.87|15247.87|10
1646151340000|2022-03-01 16:15:40|15378.87|15258.87|15386.48|15266.48|15386.48|15266.48|15378.87|15258.87|10
1646151350000|2022-03-01 16:15:50|15387.29|15267.29|15389.82|15269.82|15390.18|15270.18|15386.7|15266.7|10
1646151360000|2022-03-01 16:16:00|15389.53|15269.53|15391.52|15271.52|15391.52|15271.52|15389.53|15269.53|10
1646151370000|2022-03-01 16:16:10|15391.74|15271.74|15398.59|15278.59|15399.02|15279.02|15391.74|15271.74|10
1646151380000|2022-03-01 16:16:20|15398.91|15278.91|15403.68|15283.68|15403.68|15283.68|15398.88|15278.88|8
1646151390000|2022-03-01 16:16:30|15403.38|15283.38|15407.5|15287.5|15407.71|15287.71|15402.76|15282.76|10
1646151400000|2022-03-01 16:16:40|15408.12|15288.12|15408.15|15288.15|15409.47|15289.47|15408.03|15288.03|9
1646151410000|2022-03-01 16:16:50|15408.35|15288.35|15408.22|15288.22|15408.35|15288.35|15407.4|15287.4|10
1646151420000|2022-03-01 16:17:00|15408.28|15288.28|15409.37|15289.37|15409.37|15289.37|15408.28|15288.28|8
1646151430000|2022-03-01 16:17:10|15410.11|15290.11|15410.71|15290.71|15410.9|15290.9|15409.59|15289.59|10
1646151440000|2022-03-01 16:17:20|15410.64|15290.64|15411.65|15291.65|15411.65|15291.65|15409.75|15289.75|10
1646151450000|2022-03-01 16:17:30|15411.71|15291.71|15408.92|15288.92|15411.71|15291.71|15408.68|15288.68|10
1646151460000|2022-03-01 16:17:40|15408.95|15288.95|15410.41|15290.41|15410.41|15290.41|15408.7|15288.7|9
1646151470000|2022-03-01 16:17:50|15409.45|15289.45|15411.19|15291.19|15411.2|15291.2|15409.45|15289.45|10
1646151480000|2022-03-01 16:18:00|15411.28|15291.28|15414.63|15294.63|15414.63|15294.63|15411.28|15291.28|10
1646151490000|2022-03-01 16:18:10|15415.4|15295.4|15417.77|15297.77|15417.77|15297.77|15415.34|15295.34|10
1646151500000|2022-03-01 16:18:20|15418.2|15298.2|15417.27|15297.27|15418.31|15298.31|15417.27|15297.27|8
1646151510000|2022-03-01 16:18:30|15415.66|15295.66|15418.23|15298.23|15418.99|15298.99|15414.81|15294.81|10
1646151520000|2022-03-01 16:18:40|15427.91|15307.91|15449.24|15329.24|15449.24|15329.24|15427.42|15307.42|10
1646151530000|2022-03-01 16:18:50|15449.02|15329.02|15457.54|15337.54|15457.54|15337.54|15449.02|15329.02|10
1646151540000|2022-03-01 16:19:00|15457.49|15337.49|15459|15339|15459.66|15339.66|15457.49|15337.49|10
1646151550000|2022-03-01 16:19:10|15458.92|15338.92|15455.68|15335.68|15458.92|15338.92|15454.77|15334.77|10
1646151560000|2022-03-01 16:19:20|15455.34|15335.34|15460.55|15340.55|15460.55|15340.55|15455.34|15335.34|10
1646151570000|2022-03-01 16:19:30|15460.98|15340.98|15457.4|15337.4|15461.03|15341.03|15457.4|15337.4|8
1646151580000|2022-03-01 16:19:40|15456.99|15336.99|15453.79|15333.79|15456.99|15336.99|15453.76|15333.76|10
1646151590000|2022-03-01 16:19:50|15454.01|15334.01|15453.18|15333.18|15454.61|15334.61|15453.18|15333.18|10
1646151600000|2022-03-01 16:20:00|15453.27|15333.27|15452.79|15332.79|15454.78|15334.78|15452.79|15332.79|10
1646151610000|2022-03-01 16:20:10|15452.28|15332.28|15451.64|15331.64|15452.28|15332.28|15451.13|15331.13|9
1646151620000|2022-03-01 16:20:20|15451.92|15331.92|15451.84|15331.84|15452.08|15332.08|15451.24|15331.24|9
1646151630000|2022-03-01 16:20:30|15452.1|15332.1|15449.57|15329.57|15452.36|15332.36|15449.57|15329.57|10
1646151640000|2022-03-01 16:20:40|15449.38|15329.38|15451.85|15331.85|15451.85|15331.85|15449.38|15329.38|10
1646151650000|2022-03-01 16:20:50|15451.83|15331.83|15455.85|15335.85|15455.85|15335.85|15451.83|15331.83|10
1646151660000|2022-03-01 16:21:00|15456.08|15336.08|15458.41|15338.41|15461.55|15341.55|15456.08|15336.08|9
1646151670000|2022-03-01 16:21:10|15458.1|15338.1|15457.31|15337.31|15458.1|15338.1|15456.61|15336.61|9
1646151680000|2022-03-01 16:21:20|15457.69|15337.69|15455.35|15335.35|15457.69|15337.69|15455.35|15335.35|10
1646151690000|2022-03-01 16:21:30|15455.22|15335.22|15454.43|15334.43|15455.23|15335.23|15452.74|15332.74|9
1646151700000|2022-03-01 16:21:40|15453.65|15333.65|15452.3|15332.3|15453.65|15333.65|15452.11|15332.11|9
1646151710000|2022-03-01 16:21:50|15452.46|15332.46|15448.52|15328.52|15452.46|15332.46|15448.52|15328.52|10
1646151720000|2022-03-01 16:22:00|15447.49|15327.49|15445.01|15325.01|15447.49|15327.49|15445.01|15325.01|9
1646151730000|2022-03-01 16:22:10|15444.93|15324.93|15447.54|15327.54|15447.54|15327.54|15444.93|15324.93|10
1646151740000|2022-03-01 16:22:20|15447.82|15327.82|15449.98|15329.98|15449.98|15329.98|15447.42|15327.42|9
1646151750000|2022-03-01 16:22:30|15450.26|15330.26|15453.5|15333.5|15453.5|15333.5|15450.26|15330.26|10
1646151760000|2022-03-01 16:22:40|15453.15|15333.15|15451.38|15331.38|15453.15|15333.15|15451.38|15331.38|10
1646151770000|2022-03-01 16:22:50|15451.53|15331.53|15451.14|15331.14|15451.53|15331.53|15450.59|15330.59|9
1646151780000|2022-03-01 16:23:00|15451.24|15331.24|15452.32|15332.32|15452.45|15332.45|15451.24|15331.24|9
1646151790000|2022-03-01 16:23:10|15452.74|15332.74|15460.55|15340.55|15460.55|15340.55|15452.74|15332.74|10
1646151800000|2022-03-01 16:23:20|15461.6|15341.6|15462.08|15342.08|15463.03|15343.03|15461.51|15341.51|9
1646151810000|2022-03-01 16:23:30|15462.32|15342.32|15460.02|15340.02|15462.7|15342.7|15459.95|15339.95|10
1646151820000|2022-03-01 16:23:40|15460.18|15340.18|15460.24|15340.24|15460.24|15340.24|15459|15339|10
1646151830000|2022-03-01 16:23:50|15460.4|15340.4|15461.86|15341.86|15461.86|15341.86|15459.42|15339.42|10
1646151840000|2022-03-01 16:24:00|15462.25|15342.25|15463.97|15343.97|15464.4|15344.4|15462.25|15342.25|9
1646151850000|2022-03-01 16:24:10|15464.16|15344.16|15466.23|15346.23|15467.3|15347.3|15464.16|15344.16|10
1646151860000|2022-03-01 16:24:20|15467.36|15347.36|15469.54|15349.54|15469.57|15349.57|15467.36|15347.36|9
1646151870000|2022-03-01 16:24:30|15468.73|15348.73|15464.28|15344.28|15468.73|15348.73|15464.28|15344.28|10
1646151880000|2022-03-01 16:24:40|15464.68|15344.68|15463.95|15343.95|15464.68|15344.68|15463.81|15343.81|10
1646151890000|2022-03-01 16:24:50|15463.72|15343.72|15463.38|15343.38|15464.19|15344.19|15463.27|15343.27|10
1646151900000|2022-03-01 16:25:00|15462.8|15342.8|15462.45|15342.45|15462.8|15342.8|15461.52|15341.52|9
1646151910000|2022-03-01 16:25:10|15462.56|15342.56|15463.43|15343.43|15463.55|15343.55|15462.3|15342.3|9
1646151920000|2022-03-01 16:25:20|15463.5|15343.5|15464.77|15344.77|15464.91|15344.91|15463.5|15343.5|10
1646151930000|2022-03-01 16:25:30|15464.35|15344.35|15463.05|15343.05|15464.35|15344.35|15462.5|15342.5|10
1646151940000|2022-03-01 16:25:40|15463.03|15343.03|15463.06|15343.06|15463.06|15343.06|15462.77|15342.77|9
1646151950000|2022-03-01 16:25:50|15463.17|15343.17|15463.6|15343.6|15463.84|15343.84|15462.91|15342.91|9
1646151960000|2022-03-01 16:26:00|15463.34|15343.34|15454.72|15334.72|15463.38|15343.38|15454.72|15334.72|10
1646151970000|2022-03-01 16:26:10|15453.83|15333.83|15447.52|15327.52|15453.83|15333.83|15447.43|15327.43|10
1646151980000|2022-03-01 16:26:20|15447.46|15327.46|15441.04|15321.04|15447.46|15327.46|15441.04|15321.04|10
1646151990000|2022-03-01 16:26:30|15440.69|15320.69|15440.43|15320.43|15440.7|15320.7|15439.48|15319.48|10
1646152000000|2022-03-01 16:26:40|15441.42|15321.42|15441.98|15321.98|15443.06|15323.06|15441.3|15321.3|10
1646152010000|2022-03-01 16:26:50|15442.6|15322.6|15439.91|15319.91|15442.6|15322.6|15439.91|15319.91|10
1646152020000|2022-03-01 16:27:00|15440.24|15320.24|15439.76|15319.76|15440.73|15320.73|15439.68|15319.68|9
1646152030000|2022-03-01 16:27:10|15439.66|15319.66|15434.4|15314.4|15439.66|15319.66|15433.76|15313.76|10
1646152040000|2022-03-01 16:27:20|15434.18|15314.18|15431.95|15311.95|15434.18|15314.18|15431.95|15311.95|10
1646152050000|2022-03-01 16:27:30|15431.77|15311.77|15430.62|15310.62|15431.77|15311.77|15430.19|15310.19|9
1646152060000|2022-03-01 16:27:40|15431.06|15311.06|15432.27|15312.27|15432.42|15312.42|15431.06|15311.06|10
1646152070000|2022-03-01 16:27:50|15432.34|15312.34|15433.19|15313.19|15433.19|15313.19|15432.24|15312.24|9
1646152080000|2022-03-01 16:28:00|15433.55|15313.55|15432.44|15312.44|15434.43|15314.43|15432.42|15312.42|10
1646152090000|2022-03-01 16:28:10|15432.48|15312.48|15421.44|15301.44|15432.48|15312.48|15421.44|15301.44|8
1646152100000|2022-03-01 16:28:20|15421.2|15301.2|15415.19|15295.19|15421.2|15301.2|15415.02|15295.02|10
1646152110000|2022-03-01 16:28:30|15415.04|15295.04|15407.66|15287.66|15415.04|15295.04|15407.66|15287.66|9
1646152120000|2022-03-01 16:28:40|15407.6|15287.6|15397.81|15277.81|15407.6|15287.6|15397.81|15277.81|10
1646152130000|2022-03-01 16:28:50|15397.07|15277.07|15398.63|15278.63|15398.63|15278.63|15396.82|15276.82|10
1646152140000|2022-03-01 16:29:00|15398.38|15278.38|15393.68|15273.68|15399.28|15279.28|15393.55|15273.55|10
1646152150000|2022-03-01 16:29:10|15393.32|15273.32|15383.98|15263.98|15393.32|15273.32|15383.98|15263.98|9
1646152160000|2022-03-01 16:29:20|15383.87|15263.87|15378.9|15258.9|15383.87|15263.87|15378.84|15258.84|10
1646152170000|2022-03-01 16:29:30|15378.78|15258.78|15375.01|15255.01|15379.65|15259.65|15375.01|15255.01|10
1646152180000|2022-03-01 16:29:40|15375.85|15255.85|15373.73|15253.73|15375.85|15255.85|15373.56|15253.56|9
1646152190000|2022-03-01 16:29:50|15373.92|15253.92|15370.35|15250.35|15374.76|15254.76|15369.54|15249.54|10
1646152200000|2022-03-01 16:30:00|15370.39|15250.39|15356.35|15236.35|15370.39|15250.39|15356.35|15236.35|10
1646152210000|2022-03-01 16:30:10|15354.37|15234.37|15338.88|15218.88|15354.37|15234.37|15338.88|15218.88|10
1646152220000|2022-03-01 16:30:20|15338.81|15218.81|15335.03|15215.03|15338.81|15218.81|15333.74|15213.74|10
1646152230000|2022-03-01 16:30:30|15335.13|15215.13|15338.81|15218.81|15338.81|15218.81|15335.12|15215.12|10
1646152240000|2022-03-01 16:30:40|15338.77|15218.77|15343.29|15223.29|15343.29|15223.29|15338.77|15218.77|10
1646152250000|2022-03-01 16:30:50|15343.59|15223.59|15343.59|15223.59|15344.42|15224.42|15342.1|15222.1|10
1646152260000|2022-03-01 16:31:00|15344.2|15224.2|15345.17|15225.17|15345.41|15225.41|15344.2|15224.2|10
1646152270000|2022-03-01 16:31:10|15344.73|15224.73|15345.72|15225.72|15345.72|15225.72|15344.11|15224.11|10
1646152280000|2022-03-01 16:31:20|15345.14|15225.14|15346.32|15226.32|15346.32|15226.32|15344.09|15224.09|10
1646152290000|2022-03-01 16:31:30|15346.33|15226.33|15343.3|15223.3|15346.64|15226.64|15343.3|15223.3|10
1646152300000|2022-03-01 16:31:40|15342.72|15222.72|15332.2|15212.2|15343.12|15223.12|15332.2|15212.2|10
1646152310000|2022-03-01 16:31:50|15331.73|15211.73|15324.22|15204.22|15331.73|15211.73|15324.22|15204.22|10
1646152320000|2022-03-01 16:32:00|15324.24|15204.24|15314.53|15194.53|15324.24|15204.24|15314.49|15194.49|10
1646152330000|2022-03-01 16:32:10|15312.93|15192.93|15299.68|15179.68|15312.93|15192.93|15299.68|15179.68|10
1646152340000|2022-03-01 16:32:20|15299.07|15179.07|15287.51|15167.51|15299.07|15179.07|15287.51|15167.51|10
1646152350000|2022-03-01 16:32:30|15287.01|15167.01|15282.77|15162.77|15287.01|15167.01|15282.62|15162.62|10
1646152360000|2022-03-01 16:32:40|15283.92|15163.92|15281.73|15161.73|15284.8|15164.8|15281.73|15161.73|10
1646152370000|2022-03-01 16:32:50|15279.93|15159.93|15273|15153|15279.93|15159.93|15272.06|15152.06|10
1646152380000|2022-03-01 16:33:00|15273.23|15153.23|15276.06|15156.06|15276.06|15156.06|15273.23|15153.23|10
1646152390000|2022-03-01 16:33:10|15276.87|15156.87|15277.55|15157.55|15277.73|15157.73|15276.87|15156.87|10
1646152400000|2022-03-01 16:33:20|15277.16|15157.16|15272.44|15152.44|15277.16|15157.16|15272.44|15152.44|10
1646152410000|2022-03-01 16:33:30|15268.84|15148.84|15253.96|15133.96|15268.84|15148.84|15253.96|15133.96|10
1646152420000|2022-03-01 16:33:40|15253.79|15133.79|15246.41|15126.41|15253.79|15133.79|15246.41|15126.41|10
1646152430000|2022-03-01 16:33:50|15246.23|15126.23|15243.51|15123.51|15246.47|15126.47|15243.51|15123.51|9
1646152440000|2022-03-01 16:34:00|15243.88|15123.88|15243.92|15123.92|15245.14|15125.14|15243.47|15123.47|10
1646152450000|2022-03-01 16:34:10|15244.47|15124.47|15247|15127|15247|15127|15244.23|15124.23|9
1646152460000|2022-03-01 16:34:20|15249.28|15129.28|15246.49|15126.49|15249.59|15129.59|15246.2|15126.2|10
1646152470000|2022-03-01 16:34:30|15246.07|15126.07|15240.98|15120.98|15246.96|15126.96|15240.98|15120.98|10
1646152480000|2022-03-01 16:34:40|15239.56|15119.56|15237.3|15117.3|15239.88|15119.88|15237.15|15117.15|10
1646152490000|2022-03-01 16:34:50|15237.32|15117.32|15237.58|15117.58|15238.67|15118.67|15237.32|15117.32|10
1646152500000|2022-03-01 16:35:00|15237.55|15117.55|15238.46|15118.46|15238.46|15118.46|15237.53|15117.53|10
1646152510000|2022-03-01 16:35:10|15238.35|15118.35|15237.12|15117.12|15239.58|15119.58|15237.12|15117.12|9
1646152520000|2022-03-01 16:35:20|15237.15|15117.15|15235.04|15115.04|15238.05|15118.05|15235.04|15115.04|9
1646152530000|2022-03-01 16:35:30|15235.27|15115.27|15233.42|15113.42|15236.06|15116.06|15233.42|15113.42|10
1646152540000|2022-03-01 16:35:40|15233.25|15113.25|15232.54|15112.54|15233.94|15113.94|15232.48|15112.48|10
1646152550000|2022-03-01 16:35:50|15232.68|15112.68|15235.1|15115.1|15235.1|15115.1|15232.68|15112.68|9
1646152560000|2022-03-01 16:36:00|15235.31|15115.31|15235.5|15115.5|15235.5|15115.5|15234.27|15114.27|10
1646152570000|2022-03-01 16:36:10|15236.13|15116.13|15238.67|15118.67|15239.68|15119.68|15236.13|15116.13|10
1646152580000|2022-03-01 16:36:20|15239.1|15119.1|15241.68|15121.68|15241.68|15121.68|15238.82|15118.82|10
1646152590000|2022-03-01 16:36:30|15242.41|15122.41|15243.47|15123.47|15243.66|15123.66|15242.41|15122.41|10
1646152600000|2022-03-01 16:36:40|15243.51|15123.51|15245.57|15125.57|15245.57|15125.57|15243.51|15123.51|10
1646152610000|2022-03-01 16:36:50|15244.77|15124.77|15251.66|15131.66|15251.66|15131.66|15244.77|15124.77|10
1646152620000|2022-03-01 16:37:00|15252.12|15132.12|15256.18|15136.18|15256.18|15136.18|15252.12|15132.12|10
1646152630000|2022-03-01 16:37:10|15256.13|15136.13|15256.9|15136.9|15256.9|15136.9|15255.62|15135.62|9
1646152640000|2022-03-01 16:37:20|15256.92|15136.92|15261.25|15141.25|15261.25|15141.25|15256.92|15136.92|9
1646152650000|2022-03-01 16:37:30|15260.57|15140.57|15260.52|15140.52|15262.58|15142.58|15260.52|15140.52|10
1646152660000|2022-03-01 16:37:40|15260.78|15140.78|15260.55|15140.55|15260.78|15140.78|15259.71|15139.71|10
1646152670000|2022-03-01 16:37:50|15260.12|15140.12|15261.56|15141.56|15261.56|15141.56|15260.06|15140.06|9
1646152680000|2022-03-01 16:38:00|15263.01|15143.01|15266.62|15146.62|15266.62|15146.62|15262.91|15142.91|10
1646152690000|2022-03-01 16:38:10|15267.2|15147.2|15277.02|15157.02|15277.02|15157.02|15267.2|15147.2|10
1646152700000|2022-03-01 16:38:20|15279.28|15159.28|15278.16|15158.16|15279.96|15159.96|15278.16|15158.16|10
1646152710000|2022-03-01 16:38:30|15277.49|15157.49|15277.5|15157.5|15279.3|15159.3|15276.66|15156.66|10
1646152720000|2022-03-01 16:38:40|15277.61|15157.61|15276.06|15156.06|15277.61|15157.61|15276.06|15156.06|10
1646152730000|2022-03-01 16:38:50|15276.04|15156.04|15279.54|15159.54|15280.29|15160.29|15276.04|15156.04|10
1646152740000|2022-03-01 16:39:00|15278.7|15158.7|15278.57|15158.57|15278.98|15158.98|15278.26|15158.26|10
1646152750000|2022-03-01 16:39:10|15279.3|15159.3|15279.91|15159.91|15279.91|15159.91|15279.16|15159.16|10
1646152760000|2022-03-01 16:39:20|15279.83|15159.83|15277.11|15157.11|15279.83|15159.83|15276.97|15156.97|10
1646152770000|2022-03-01 16:39:30|15277.5|15157.5|15285.54|15165.54|15285.54|15165.54|15277.5|15157.5|9
1646152780000|2022-03-01 16:39:40|15286.1|15166.1|15292.37|15172.37|15292.37|15172.37|15286.1|15166.1|10
1646152790000|2022-03-01 16:39:50|15291.74|15171.74|15291.39|15171.39|15291.74|15171.74|15291.38|15171.38|10
1646152800000|2022-03-01 16:40:00|15291.3|15171.3|15290.65|15170.65|15291.49|15171.49|15290.65|15170.65|9
1646152810000|2022-03-01 16:40:10|15290.61|15170.61|15291.08|15171.08|15291.11|15171.11|15289.67|15169.67|10
1646152820000|2022-03-01 16:40:20|15291.83|15171.83|15296.08|15176.08|15296.08|15176.08|15291.83|15171.83|10
1646152830000|2022-03-01 16:40:30|15297.02|15177.02|15304.53|15184.53|15304.53|15184.53|15297.02|15177.02|10
1646152840000|2022-03-01 16:40:40|15304.68|15184.68|15303.49|15183.49|15304.87|15184.87|15303.49|15183.49|10
1646152850000|2022-03-01 16:40:50|15304.07|15184.07|15299.82|15179.82|15304.22|15184.22|15299.82|15179.82|10
1646152860000|2022-03-01 16:41:00|15299.68|15179.68|15298.8|15178.8|15299.68|15179.68|15297.93|15177.93|9
1646152870000|2022-03-01 16:41:10|15298.37|15178.37|15298.54|15178.54|15299.58|15179.58|15298.37|15178.37|9
1646152880000|2022-03-01 16:41:20|15298.92|15178.92|15294.02|15174.02|15298.92|15178.92|15294.02|15174.02|10
1646152890000|2022-03-01 16:41:30|15294.23|15174.23|15288.74|15168.74|15294.57|15174.57|15288.74|15168.74|10
1646152900000|2022-03-01 16:41:40|15286.93|15166.93|15281.43|15161.43|15286.93|15166.93|15281.43|15161.43|10
1646152910000|2022-03-01 16:41:50|15280.1|15160.1|15279.73|15159.73|15280.1|15160.1|15278.99|15158.99|9
1646152920000|2022-03-01 16:42:00|15279.83|15159.83|15280.22|15160.22|15281.67|15161.67|15279.67|15159.67|10
1646152930000|2022-03-01 16:42:10|15280.37|15160.37|15287.22|15167.22|15287.58|15167.58|15280.37|15160.37|10
1646152940000|2022-03-01 16:42:20|15287.41|15167.41|15290.56|15170.56|15290.56|15170.56|15287.41|15167.41|10
1646152950000|2022-03-01 16:42:30|15289.96|15169.96|15291.16|15171.16|15291.16|15171.16|15289.96|15169.96|9
1646152960000|2022-03-01 16:42:40|15292.32|15172.32|15293.56|15173.56|15293.56|15173.56|15292.32|15172.32|9
1646152970000|2022-03-01 16:42:50|15294.62|15174.62|15296.2|15176.2|15296.61|15176.61|15294.62|15174.62|9
1646152980000|2022-03-01 16:43:00|15297.14|15177.14|15294.26|15174.26|15297.14|15177.14|15294.26|15174.26|10
1646152990000|2022-03-01 16:43:10|15294.31|15174.31|15293.93|15173.93|15294.31|15174.31|15293.72|15173.72|10
1646153000000|2022-03-01 16:43:20|15293.39|15173.39|15291.61|15171.61|15293.39|15173.39|15289.96|15169.96|10
1646153010000|2022-03-01 16:43:30|15290.53|15170.53|15288.47|15168.47|15290.53|15170.53|15288.47|15168.47|10
1646153020000|2022-03-01 16:43:40|15287.78|15167.78|15287.59|15167.59|15288.33|15168.33|15287.59|15167.59|8
1646153030000|2022-03-01 16:43:50|15287.67|15167.67|15288.24|15168.24|15288.24|15168.24|15287.47|15167.47|9
1646153040000|2022-03-01 16:44:00|15287.99|15167.99|15287.07|15167.07|15288.26|15168.26|15287|15167|10
1646153050000|2022-03-01 16:44:10|15287.22|15167.22|15292.87|15172.87|15292.87|15172.87|15287.22|15167.22|10
1646153060000|2022-03-01 16:44:20|15293.55|15173.55|15294.99|15174.99|15295.86|15175.86|15293.55|15173.55|10
1646153070000|2022-03-01 16:44:30|15294.79|15174.79|15291.83|15171.83|15294.79|15174.79|15291.56|15171.56|10
1646153080000|2022-03-01 16:44:40|15291.3|15171.3|15291.37|15171.37|15292.27|15172.27|15291.1|15171.1|10
1646153090000|2022-03-01 16:44:50|15291.01|15171.01|15292.26|15172.26|15292.59|15172.59|15291.01|15171.01|10
1646153100000|2022-03-01 16:45:00|15292.08|15172.08|15287.14|15167.14|15292.83|15172.83|15287.14|15167.14|10
1646153110000|2022-03-01 16:45:10|15286.11|15166.11|15283.46|15163.46|15286.22|15166.22|15283.46|15163.46|10
1646153120000|2022-03-01 16:45:20|15282.99|15162.99|15278.47|15158.47|15282.99|15162.99|15278.47|15158.47|10
1646153130000|2022-03-01 16:45:30|15278.36|15158.36|15275.13|15155.13|15278.49|15158.49|15275.13|15155.13|10
1646153140000|2022-03-01 16:45:40|15274.66|15154.66|15261.79|15141.79|15274.66|15154.66|15261.79|15141.79|10
1646153150000|2022-03-01 16:45:50|15260.2|15140.2|15253|15133|15260.2|15140.2|15253|15133|10
1646153160000|2022-03-01 16:46:00|15252.98|15132.98|15247.8|15127.8|15253.04|15133.04|15247.8|15127.8|10
1646153170000|2022-03-01 16:46:10|15247.49|15127.49|15234.42|15114.42|15247.5|15127.5|15234.41|15114.41|10
1646153180000|2022-03-01 16:46:20|15231.93|15111.93|15232.86|15112.86|15233.2|15113.2|15231.93|15111.93|10
1646153190000|2022-03-01 16:46:30|15233.4|15113.4|15233.41|15113.41|15233.57|15113.57|15232.75|15112.75|8
1646153200000|2022-03-01 16:46:40|15231.92|15111.92|15232.28|15112.28|15233.27|15113.27|15231.83|15111.83|10
1646153210000|2022-03-01 16:46:50|15232.56|15112.56|15234.77|15114.77|15234.77|15114.77|15232.04|15112.04|10
1646153220000|2022-03-01 16:47:00|15234.79|15114.79|15234.37|15114.37|15236.65|15116.65|15234.37|15114.37|10
1646153230000|2022-03-01 16:47:10|15233.35|15113.35|15233.09|15113.09|15233.41|15113.41|15232.42|15112.42|10
1646153240000|2022-03-01 16:47:20|15233.3|15113.3|15231.77|15111.77|15233.76|15113.76|15231.77|15111.77|10
1646153250000|2022-03-01 16:47:30|15231.65|15111.65|15231.15|15111.15|15232.03|15112.03|15230.99|15110.99|9
1646153260000|2022-03-01 16:47:40|15231.63|15111.63|15229.58|15109.58|15231.73|15111.73|15229|15109|10
1646153270000|2022-03-01 16:47:50|15229.57|15109.57|15228.19|15108.19|15229.57|15109.57|15228.19|15108.19|9
1646153280000|2022-03-01 16:48:00|15227.68|15107.68|15219.85|15099.85|15227.68|15107.68|15219.85|15099.85|10
1646153290000|2022-03-01 16:48:10|15219.96|15099.96|15223.13|15103.13|15223.13|15103.13|15219.43|15099.43|10
1646153300000|2022-03-01 16:48:20|15224.02|15104.02|15227.53|15107.53|15227.53|15107.53|15223.87|15103.87|10
1646153310000|2022-03-01 16:48:30|15228.63|15108.63|15230.86|15110.86|15230.86|15110.86|15228.63|15108.63|9
1646153320000|2022-03-01 16:48:40|15230.91|15110.91|15230.76|15110.76|15231.22|15111.22|15230.18|15110.18|10
1646153330000|2022-03-01 16:48:50|15230.6|15110.6|15233.86|15113.86|15234.1|15114.1|15230.6|15110.6|10
1646153340000|2022-03-01 16:49:00|15233.47|15113.47|15233.55|15113.55|15233.55|15113.55|15232.11|15112.11|9
1646153350000|2022-03-01 16:49:10|15233.94|15113.94|15233.25|15113.25|15234.53|15114.53|15232.4|15112.4|10
1646153360000|2022-03-01 16:49:20|15233.11|15113.11|15233.03|15113.03|15233.19|15113.19|15232.43|15112.43|8
1646153370000|2022-03-01 16:49:30|15232.41|15112.41|15232.41|15112.41|15234.21|15114.21|15232.41|15112.41|9
1646153380000|2022-03-01 16:49:40|15230.72|15110.72|15224.72|15104.72|15231.03|15111.03|15224.72|15104.72|10
1646153390000|2022-03-01 16:49:50|15224.14|15104.14|15225.53|15105.53|15225.57|15105.57|15224.14|15104.14|10
1646153400000|2022-03-01 16:50:00|15225.64|15105.64|15231.03|15111.03|15231.42|15111.42|15225.64|15105.64|10
1646153410000|2022-03-01 16:50:10|15232|15112|15232.04|15112.04|15233.87|15113.87|15231.17|15111.17|10
1646153420000|2022-03-01 16:50:20|15233.09|15113.09|15233.25|15113.25|15234.27|15114.27|15233.09|15113.09|9
1646153430000|2022-03-01 16:50:30|15233.59|15113.59|15228.99|15108.99|15234.2|15114.2|15228.99|15108.99|10
1646153440000|2022-03-01 16:50:40|15228.68|15108.68|15220.93|15100.93|15228.68|15108.68|15220.93|15100.93|10
1646153450000|2022-03-01 16:50:50|15219.91|15099.91|15215.04|15095.04|15219.91|15099.91|15215.04|15095.04|10
1646153460000|2022-03-01 16:51:00|15214.35|15094.35|15217.27|15097.27|15217.27|15097.27|15214.2|15094.2|10
1646153470000|2022-03-01 16:51:10|15216.76|15096.76|15219.69|15099.69|15219.72|15099.72|15216.76|15096.76|10
1646153480000|2022-03-01 16:51:20|15219.68|15099.68|15218.65|15098.65|15219.88|15099.88|15218.65|15098.65|10
1646153490000|2022-03-01 16:51:30|15217.81|15097.81|15211.31|15091.31|15217.81|15097.81|15211.31|15091.31|10
1646153500000|2022-03-01 16:51:40|15207.37|15087.37|15211.03|15091.03|15211.03|15091.03|15207.37|15087.37|10
1646153510000|2022-03-01 16:51:50|15211.41|15091.41|15215.59|15095.59|15215.59|15095.59|15210.94|15090.94|10
1646153520000|2022-03-01 16:52:00|15217.54|15097.54|15219.24|15099.24|15219.88|15099.88|15217.54|15097.54|9
1646153530000|2022-03-01 16:52:10|15220.75|15100.75|15226.53|15106.53|15226.53|15106.53|15220.75|15100.75|10
1646153540000|2022-03-01 16:52:20|15227.4|15107.4|15227.54|15107.54|15228.23|15108.23|15227.02|15107.02|10
1646153550000|2022-03-01 16:52:30|15227.71|15107.71|15236.75|15116.75|15236.75|15116.75|15227.71|15107.71|10
1646153560000|2022-03-01 16:52:40|15239.89|15119.89|15242.18|15122.18|15243.81|15123.81|15239.89|15119.89|7
1646153570000|2022-03-01 16:52:50|15243.05|15123.05|15242.8|15122.8|15243.68|15123.68|15242.64|15122.64|10
1646153580000|2022-03-01 16:53:00|15241.2|15121.2|15239.91|15119.91|15243.01|15123.01|15238.99|15118.99|10
1646153590000|2022-03-01 16:53:10|15239.66|15119.66|15242.49|15122.49|15242.49|15122.49|15239.66|15119.66|9
1646153600000|2022-03-01 16:53:20|15242.85|15122.85|15244.08|15124.08|15244.21|15124.21|15242.85|15122.85|10
1646153610000|2022-03-01 16:53:30|15243.98|15123.98|15241.08|15121.08|15243.98|15123.98|15241.08|15121.08|8
1646153620000|2022-03-01 16:53:40|15240.91|15120.91|15238.92|15118.92|15240.99|15120.99|15238.53|15118.53|10
1646153630000|2022-03-01 16:53:50|15237.48|15117.48|15233.99|15113.99|15237.48|15117.48|15233.98|15113.98|10
1646153640000|2022-03-01 16:54:00|15233.74|15113.74|15228.46|15108.46|15233.74|15113.74|15228.46|15108.46|10
1646153650000|2022-03-01 16:54:10|15228.03|15108.03|15226.45|15106.45|15228.03|15108.03|15226.45|15106.45|9
1646153660000|2022-03-01 16:54:20|15227.5|15107.5|15225.87|15105.87|15227.5|15107.5|15225.37|15105.37|9
1646153670000|2022-03-01 16:54:30|15225.56|15105.56|15226.48|15106.48|15227.16|15107.16|15225.56|15105.56|10
1646153680000|2022-03-01 16:54:40|15226.84|15106.84|15228.3|15108.3|15228.31|15108.31|15226.84|15106.84|10
1646153690000|2022-03-01 16:54:50|15228.1|15108.1|15226.43|15106.43|15228.42|15108.42|15226.25|15106.25|10
1646153700000|2022-03-01 16:55:00|15226.44|15106.44|15224.72|15104.72|15226.86|15106.86|15224.72|15104.72|10
1646153710000|2022-03-01 16:55:10|15224.47|15104.47|15221.01|15101.01|15224.76|15104.76|15220.92|15100.92|10
1646153720000|2022-03-01 16:55:20|15221.05|15101.05|15222.25|15102.25|15222.29|15102.29|15221.05|15101.05|7
1646153730000|2022-03-01 16:55:30|15221.81|15101.81|15216.65|15096.65|15221.81|15101.81|15216.65|15096.65|10
1646153740000|2022-03-01 16:55:40|15216.73|15096.73|15212.97|15092.97|15216.73|15096.73|15212.97|15092.97|10
1646153750000|2022-03-01 16:55:50|15212.68|15092.68|15202.63|15082.63|15212.68|15092.68|15202.63|15082.63|10
1646153760000|2022-03-01 16:56:00|15203.27|15083.27|15202.62|15082.62|15203.27|15083.27|15201.46|15081.46|8
1646153770000|2022-03-01 16:56:10|15202.52|15082.52|15201.86|15081.86|15202.52|15082.52|15201.76|15081.76|10
1646153780000|2022-03-01 16:56:20|15201.45|15081.45|15196.27|15076.27|15201.45|15081.45|15196.27|15076.27|10
1646153790000|2022-03-01 16:56:30|15196.31|15076.31|15189.02|15069.02|15196.31|15076.31|15189.02|15069.02|10
1646153800000|2022-03-01 16:56:40|15188.24|15068.24|15186.07|15066.07|15188.24|15068.24|15186.07|15066.07|10
1646153810000|2022-03-01 16:56:50|15186.08|15066.08|15186.92|15066.92|15187.12|15067.12|15185.91|15065.91|10
1646153820000|2022-03-01 16:57:00|15186.82|15066.82|15190.97|15070.97|15190.97|15070.97|15186.82|15066.82|10
1646153830000|2022-03-01 16:57:10|15191.26|15071.26|15196.55|15076.55|15196.55|15076.55|15191.26|15071.26|10
1646153840000|2022-03-01 16:57:20|15196.68|15076.68|15200.03|15080.03|15200.08|15080.08|15196.68|15076.68|10
1646153850000|2022-03-01 16:57:30|15200.26|15080.26|15202.39|15082.39|15202.39|15082.39|15200.17|15080.17|10
1646153860000|2022-03-01 16:57:40|15202.37|15082.37|15202.55|15082.55|15203.2|15083.2|15202.22|15082.22|10
1646153870000|2022-03-01 16:57:50|15202.44|15082.44|15206.95|15086.95|15206.95|15086.95|15202.22|15082.22|10
1646153880000|2022-03-01 16:58:00|15208.28|15088.28|15207.67|15087.67|15208.99|15088.99|15207.67|15087.67|10
1646153890000|2022-03-01 16:58:10|15207.35|15087.35|15210.68|15090.68|15210.68|15090.68|15206.35|15086.35|10
1646153900000|2022-03-01 16:58:20|15212.54|15092.54|15223.96|15103.96|15224.29|15104.29|15212.54|15092.54|10
1646153910000|2022-03-01 16:58:30|15223.66|15103.66|15223.56|15103.56|15224.6|15104.6|15223.28|15103.28|10
1646153920000|2022-03-01 16:58:40|15223.84|15103.84|15226.47|15106.47|15226.47|15106.47|15223.84|15103.84|9
1646153930000|2022-03-01 16:58:50|15226.89|15106.89|15223.61|15103.61|15227.13|15107.13|15223.61|15103.61|10
1646153940000|2022-03-01 16:59:00|15222.76|15102.76|15219.26|15099.26|15223.17|15103.17|15219.26|15099.26|10
1646153950000|2022-03-01 16:59:10|15218.66|15098.66|15219.14|15099.14|15219.27|15099.27|15218.3|15098.3|9
1646153960000|2022-03-01 16:59:20|15219.69|15099.69|15221.74|15101.74|15221.74|15101.74|15219.69|15099.69|9
1646153970000|2022-03-01 16:59:30|15223.04|15103.04|15222.95|15102.95|15224.09|15104.09|15222.95|15102.95|10
1646153980000|2022-03-01 16:59:40|15222.9|15102.9|15225.37|15105.37|15225.69|15105.69|15222.9|15102.9|9
1646153990000|2022-03-01 16:59:50|15225.43|15105.43|15223.78|15103.78|15225.43|15105.43|15223.78|15103.78|10
1646154000000|2022-03-01 17:00:00|15223.54|15103.54|15216.8|15096.8|15223.96|15103.96|15216.8|15096.8|9
1646154010000|2022-03-01 17:00:10|15216.98|15096.98|15221.28|15101.28|15221.28|15101.28|15216.45|15096.45|10
1646154020000|2022-03-01 17:00:20|15222.18|15102.18|15228.38|15108.38|15228.55|15108.55|15222.18|15102.18|10
1646154030000|2022-03-01 17:00:30|15229.1|15109.1|15232.73|15112.73|15232.73|15112.73|15228.97|15108.97|9
1646154040000|2022-03-01 17:00:40|15232.88|15112.88|15234.21|15114.21|15234.21|15114.21|15232.88|15112.88|10
1646154050000|2022-03-01 17:00:50|15234.19|15114.19|15233.4|15113.4|15234.28|15114.28|15232.09|15112.09|10
1646154060000|2022-03-01 17:01:00|15231.71|15111.71|15230.73|15110.73|15232.07|15112.07|15230.62|15110.62|10
1646154070000|2022-03-01 17:01:10|15230.07|15110.07|15230.12|15110.12|15230.14|15110.14|15229.44|15109.44|10
1646154080000|2022-03-01 17:01:20|15230.23|15110.23|15230.54|15110.54|15231.28|15111.28|15230.12|15110.12|10
1646154090000|2022-03-01 17:01:30|15230.91|15110.91|15233.55|15113.55|15233.55|15113.55|15230.91|15110.91|10
1646154100000|2022-03-01 17:01:40|15235.22|15115.22|15243.05|15123.05|15243.05|15123.05|15235.22|15115.22|10
1646154110000|2022-03-01 17:01:50|15243.71|15123.71|15251.45|15131.45|15251.47|15131.47|15243.71|15123.71|10
1646154120000|2022-03-01 17:02:00|15251.6|15131.6|15252|15132|15252.13|15132.13|15251.53|15131.53|10
1646154130000|2022-03-01 17:02:10|15252.09|15132.09|15251.78|15131.78|15252.84|15132.84|15251.74|15131.74|10
1646154140000|2022-03-01 17:02:20|15252|15132|15250.51|15130.51|15252.15|15132.15|15250.51|15130.51|10
1646154150000|2022-03-01 17:02:30|15250.41|15130.41|15244.74|15124.74|15250.41|15130.41|15244.74|15124.74|10
1646154160000|2022-03-01 17:02:40|15244.73|15124.73|15241.37|15121.37|15244.79|15124.79|15241.37|15121.37|10
1646154170000|2022-03-01 17:02:50|15241.47|15121.47|15242.3|15122.3|15242.3|15122.3|15240.86|15120.86|9
1646154180000|2022-03-01 17:03:00|15242.54|15122.54|15244.62|15124.62|15244.62|15124.62|15242.54|15122.54|10
1646154190000|2022-03-01 17:03:10|15244.8|15124.8|15241.67|15121.67|15244.8|15124.8|15241.57|15121.57|10
1646154200000|2022-03-01 17:03:20|15241.24|15121.24|15237.9|15117.9|15241.24|15121.24|15237.71|15117.71|9
1646154210000|2022-03-01 17:03:30|15237.8|15117.8|15240.17|15120.17|15241.22|15121.22|15237.8|15117.8|10
1646154220000|2022-03-01 17:03:40|15240.06|15120.06|15245.12|15125.12|15245.12|15125.12|15239.92|15119.92|10
1646154230000|2022-03-01 17:03:50|15245.57|15125.57|15246.73|15126.73|15246.73|15126.73|15245.16|15125.16|9
1646154240000|2022-03-01 17:04:00|15246.01|15126.01|15244.2|15124.2|15246.01|15126.01|15244.2|15124.2|10
1646154250000|2022-03-01 17:04:10|15244.14|15124.14|15240.22|15120.22|15244.14|15124.14|15240.22|15120.22|10
1646154260000|2022-03-01 17:04:20|15239.06|15119.06|15232.63|15112.63|15239.06|15119.06|15232.63|15112.63|10
1646154270000|2022-03-01 17:04:30|15231.74|15111.74|15226.62|15106.62|15233.54|15113.54|15226.62|15106.62|10
1646154280000|2022-03-01 17:04:40|15225.16|15105.16|15218.49|15098.49|15225.16|15105.16|15218.49|15098.49|10
1646154290000|2022-03-01 17:04:50|15218.57|15098.57|15216.44|15096.44|15218.57|15098.57|15216.32|15096.32|10
1646154300000|2022-03-01 17:05:00|15216.87|15096.87|15223.42|15103.42|15223.42|15103.42|15216.87|15096.87|10
1646154310000|2022-03-01 17:05:10|15224.18|15104.18|15228.51|15108.51|15228.51|15108.51|15224.18|15104.18|10
1646154320000|2022-03-01 17:05:20|15227.83|15107.83|15229.23|15109.23|15229.27|15109.27|15227.83|15107.83|10
1646154330000|2022-03-01 17:05:30|15229.29|15109.29|15226.28|15106.28|15229.29|15109.29|15226.28|15106.28|10
1646154340000|2022-03-01 17:05:40|15226.68|15106.68|15223.71|15103.71|15226.68|15106.68|15223.71|15103.71|10
1646154350000|2022-03-01 17:05:50|15223.64|15103.64|15222.25|15102.25|15223.64|15103.64|15222.15|15102.15|10
1646154360000|2022-03-01 17:06:00|15222.79|15102.79|15223.59|15103.59|15223.77|15103.77|15222.75|15102.75|10
1646154370000|2022-03-01 17:06:10|15223.53|15103.53|15220.48|15100.48|15223.53|15103.53|15220.48|15100.48|9
1646154380000|2022-03-01 17:06:20|15220.55|15100.55|15218.75|15098.75|15220.57|15100.57|15218.53|15098.53|10
1646154390000|2022-03-01 17:06:30|15218.66|15098.66|15220.36|15100.36|15220.36|15100.36|15218.66|15098.66|10
1646154400000|2022-03-01 17:06:40|15220.61|15100.61|15225.82|15105.82|15225.82|15105.82|15220.61|15100.61|10
1646154410000|2022-03-01 17:06:50|15225.96|15105.96|15228.81|15108.81|15228.81|15108.81|15225.96|15105.96|9
1646154420000|2022-03-01 17:07:00|15228.66|15108.66|15227.65|15107.65|15228.98|15108.98|15227.65|15107.65|10
1646154430000|2022-03-01 17:07:10|15227.1|15107.1|15226.3|15106.3|15227.11|15107.11|15225.89|15105.89|10
1646154440000|2022-03-01 17:07:20|15226.18|15106.18|15228.1|15108.1|15228.19|15108.19|15226.18|15106.18|8
1646154450000|2022-03-01 17:07:30|15227.98|15107.98|15224.49|15104.49|15227.98|15107.98|15224.49|15104.49|9
1646154460000|2022-03-01 17:07:40|15224.18|15104.18|15221.78|15101.78|15224.18|15104.18|15221.6|15101.6|10
1646154470000|2022-03-01 17:07:50|15221.49|15101.49|15220.89|15100.89|15221.49|15101.49|15220.21|15100.21|10
1646154480000|2022-03-01 17:08:00|15221.07|15101.07|15220.68|15100.68|15221.07|15101.07|15220.54|15100.54|9
1646154490000|2022-03-01 17:08:10|15220.52|15100.52|15217.99|15097.99|15220.52|15100.52|15217.99|15097.99|10
1646154500000|2022-03-01 17:08:20|15216.91|15096.91|15210.13|15090.13|15216.91|15096.91|15210.13|15090.13|9
1646154510000|2022-03-01 17:08:30|15210.17|15090.17|15205.01|15085.01|15210.17|15090.17|15205.01|15085.01|9
1646154520000|2022-03-01 17:08:40|15204.29|15084.29|15202.58|15082.58|15204.29|15084.29|15202.58|15082.58|10
1646154530000|2022-03-01 17:08:50|15202.52|15082.52|15205.86|15085.86|15206.09|15086.09|15200.86|15080.86|10
1646154540000|2022-03-01 17:09:00|15209.57|15089.57|15215.41|15095.41|15215.41|15095.41|15209.57|15089.57|10
1646154550000|2022-03-01 17:09:10|15215.12|15095.12|15212.42|15092.42|15215.12|15095.12|15212.12|15092.12|9
1646154560000|2022-03-01 17:09:20|15212.34|15092.34|15213.36|15093.36|15213.66|15093.66|15212.16|15092.16|10
1646154570000|2022-03-01 17:09:30|15213.37|15093.37|15213.52|15093.52|15213.89|15093.89|15212.2|15092.2|10
1646154580000|2022-03-01 17:09:40|15214.38|15094.38|15215.4|15095.4|15215.68|15095.68|15214.38|15094.38|10
1646154590000|2022-03-01 17:09:50|15215.43|15095.43|15218.79|15098.79|15218.91|15098.91|15215.43|15095.43|10
1646154600000|2022-03-01 17:10:00|15219.78|15099.78|15226.41|15106.41|15226.41|15106.41|15219.05|15099.05|10
1646154610000|2022-03-01 17:10:10|15229.72|15109.72|15238.95|15118.95|15238.95|15118.95|15229.72|15109.72|10
1646154620000|2022-03-01 17:10:20|15240.88|15120.88|15240.06|15120.06|15240.88|15120.88|15238.59|15118.59|10
1646154630000|2022-03-01 17:10:30|15240.33|15120.33|15244.62|15124.62|15244.62|15124.62|15240.33|15120.33|10
1646154640000|2022-03-01 17:10:40|15245.86|15125.86|15245.67|15125.67|15247.34|15127.34|15245.67|15125.67|10
1646154650000|2022-03-01 17:10:50|15245.66|15125.66|15246.71|15126.71|15246.71|15126.71|15245.54|15125.54|8
1646154660000|2022-03-01 17:11:00|15246.44|15126.44|15247.07|15127.07|15247.07|15127.07|15245.63|15125.63|10
1646154670000|2022-03-01 17:11:10|15247.18|15127.18|15250.5|15130.5|15250.5|15130.5|15247.17|15127.17|10
1646154680000|2022-03-01 17:11:20|15250.56|15130.56|15249.11|15129.11|15250.56|15130.56|15249.11|15129.11|10
1646154690000|2022-03-01 17:11:30|15249.28|15129.28|15249.39|15129.39|15249.88|15129.88|15248.64|15128.64|10
1646154700000|2022-03-01 17:11:40|15248.96|15128.96|15248.4|15128.4|15250.39|15130.39|15248.4|15128.4|10
1646154710000|2022-03-01 17:11:50|15248.35|15128.35|15246.57|15126.57|15248.35|15128.35|15246.57|15126.57|10
1646154720000|2022-03-01 17:12:00|15246.19|15126.19|15245.76|15125.76|15246.21|15126.21|15245.41|15125.41|9
1646154730000|2022-03-01 17:12:10|15245.71|15125.71|15244.24|15124.24|15246.01|15126.01|15243.77|15123.77|10
1646154740000|2022-03-01 17:12:20|15244.25|15124.25|15244.22|15124.22|15244.45|15124.45|15244.08|15124.08|10
1646154750000|2022-03-01 17:12:30|15244.11|15124.11|15244.14|15124.14|15244.71|15124.71|15244.11|15124.11|9
1646154760000|2022-03-01 17:12:40|15243.85|15123.85|15242.76|15122.76|15244.72|15124.72|15242.76|15122.76|9
1646154770000|2022-03-01 17:12:50|15242.73|15122.73|15246.02|15126.02|15246.02|15126.02|15241.24|15121.24|10
1646154780000|2022-03-01 17:13:00|15246.2|15126.2|15249.7|15129.7|15249.7|15129.7|15246.2|15126.2|10
1646154790000|2022-03-01 17:13:10|15249.79|15129.79|15251.31|15131.31|15251.44|15131.44|15249.79|15129.79|9
1646154800000|2022-03-01 17:13:20|15251.59|15131.59|15250.6|15130.6|15251.68|15131.68|15250.6|15130.6|9
1646154810000|2022-03-01 17:13:30|15250.55|15130.55|15249.13|15129.13|15251|15131|15249.13|15129.13|10
1646154820000|2022-03-01 17:13:40|15248.63|15128.63|15247.9|15127.9|15248.63|15128.63|15246.76|15126.76|9
1646154830000|2022-03-01 17:13:50|15246.99|15126.99|15246.82|15126.82|15247.87|15127.87|15246.82|15126.82|10
1646154840000|2022-03-01 17:14:00|15246.6|15126.6|15245.98|15125.98|15246.6|15126.6|15244.72|15124.72|10
1646154850000|2022-03-01 17:14:10|15245.87|15125.87|15247.82|15127.82|15247.82|15127.82|15244.92|15124.92|10
1646154860000|2022-03-01 17:14:20|15249.56|15129.56|15251.62|15131.62|15251.62|15131.62|15249.22|15129.22|10
1646154870000|2022-03-01 17:14:30|15252.28|15132.28|15253.6|15133.6|15253.6|15133.6|15251.78|15131.78|10
1646154880000|2022-03-01 17:14:40|15254.13|15134.13|15256.82|15136.82|15257.59|15137.59|15254.13|15134.13|10
1646154890000|2022-03-01 17:14:50|15256.36|15136.36|15256.8|15136.8|15256.81|15136.81|15256.36|15136.36|10
1646154900000|2022-03-01 17:15:00|15256.93|15136.93|15266.19|15146.19|15266.19|15146.19|15256.93|15136.93|10
1646154910000|2022-03-01 17:15:10|15265.48|15145.48|15264.9|15144.9|15265.99|15145.99|15264.62|15144.62|10
1646154920000|2022-03-01 17:15:20|15265.24|15145.24|15264.05|15144.05|15265.73|15145.73|15262.78|15142.78|10
1646154930000|2022-03-01 17:15:30|15264.19|15144.19|15266.58|15146.58|15266.58|15146.58|15264.19|15144.19|8
1646154940000|2022-03-01 17:15:40|15266.79|15146.79|15272.18|15152.18|15272.18|15152.18|15266.79|15146.79|10
1646154950000|2022-03-01 17:15:50|15271.94|15151.94|15272.36|15152.36|15272.53|15152.53|15271.86|15151.86|9
1646154960000|2022-03-01 17:16:00|15272.58|15152.58|15273.94|15153.94|15273.94|15153.94|15272.42|15152.42|10
1646154970000|2022-03-01 17:16:10|15274.32|15154.32|15276.27|15156.27|15276.48|15156.48|15274.32|15154.32|9
1646154980000|2022-03-01 17:16:20|15275.45|15155.45|15276.84|15156.84|15276.84|15156.84|15275.21|15155.21|10
1646154990000|2022-03-01 17:16:30|15277.18|15157.18|15279.29|15159.29|15279.29|15159.29|15276.8|15156.8|10
1646155000000|2022-03-01 17:16:40|15279.97|15159.97|15282.1|15162.1|15282.1|15162.1|15279.33|15159.33|10
1646155010000|2022-03-01 17:16:50|15281.82|15161.82|15283.57|15163.57|15283.57|15163.57|15281.82|15161.82|8
1646155020000|2022-03-01 17:17:00|15284.18|15164.18|15290.49|15170.49|15290.49|15170.49|15283.91|15163.91|10
1646155030000|2022-03-01 17:17:10|15290.86|15170.86|15293.55|15173.55|15293.55|15173.55|15290.86|15170.86|10
1646155040000|2022-03-01 17:17:20|15294.8|15174.8|15303.55|15183.55|15303.81|15183.81|15294.8|15174.8|10
1646155050000|2022-03-01 17:17:30|15305.5|15185.5|15311.08|15191.08|15311.08|15191.08|15305.5|15185.5|10
1646155060000|2022-03-01 17:17:40|15311.04|15191.04|15309.36|15189.36|15311.47|15191.47|15309.36|15189.36|10
1646155070000|2022-03-01 17:17:50|15308.14|15188.14|15310.06|15190.06|15310.61|15190.61|15308.14|15188.14|9
1646155080000|2022-03-01 17:18:00|15309.91|15189.91|15308.53|15188.53|15309.92|15189.92|15308.5|15188.5|9
1646155090000|2022-03-01 17:18:10|15308.47|15188.47|15306.89|15186.89|15308.47|15188.47|15306.89|15186.89|10
1646155100000|2022-03-01 17:18:20|15306.94|15186.94|15307.06|15187.06|15307.06|15187.06|15306|15186|8
1646155110000|2022-03-01 17:18:30|15307.34|15187.34|15310.91|15190.91|15310.91|15190.91|15307.34|15187.34|9
1646155120000|2022-03-01 17:18:40|15311.53|15191.53|15313.14|15193.14|15313.48|15193.48|15311.53|15191.53|10
1646155130000|2022-03-01 17:18:50|15312.89|15192.89|15314.42|15194.42|15314.42|15194.42|15312.66|15192.66|10
1646155140000|2022-03-01 17:19:00|15314.05|15194.05|15315.52|15195.52|15315.83|15195.83|15314.05|15194.05|9
1646155150000|2022-03-01 17:19:10|15316.03|15196.03|15318.51|15198.51|15318.51|15198.51|15315.46|15195.46|10
1646155160000|2022-03-01 17:19:20|15318.21|15198.21|15315.98|15195.98|15318.21|15198.21|15315.98|15195.98|10
1646155170000|2022-03-01 17:19:30|15315.19|15195.19|15316.77|15196.77|15316.77|15196.77|15314.68|15194.68|8
1646155180000|2022-03-01 17:19:40|15316.63|15196.63|15319.4|15199.4|15319.4|15199.4|15316.63|15196.63|9
1646155190000|2022-03-01 17:19:50|15319.37|15199.37|15319.94|15199.94|15320.5|15200.5|15319.37|15199.37|9
1646155200000|2022-03-01 17:20:00|15320.17|15200.17|15320.45|15200.45|15320.62|15200.62|15320.01|15200.01|9
1646155210000|2022-03-01 17:20:10|15319.96|15199.96|15319.86|15199.86|15319.96|15199.96|15319.09|15199.09|9
1646155220000|2022-03-01 17:20:20|15320.76|15200.76|15320.4|15200.4|15321.27|15201.27|15320.28|15200.28|9
1646155230000|2022-03-01 17:20:30|15319.49|15199.49|15320.1|15200.1|15320.1|15200.1|15319.06|15199.06|10
1646155240000|2022-03-01 17:20:40|15319.15|15199.15|15317.8|15197.8|15319.74|15199.74|15317.8|15197.8|10
1646155250000|2022-03-01 17:20:50|15317.56|15197.56|15316.26|15196.26|15317.56|15197.56|15316.21|15196.21|9
1646155260000|2022-03-01 17:21:00|15316.23|15196.23|15315.56|15195.56|15316.77|15196.77|15315.47|15195.47|10
1646155270000|2022-03-01 17:21:10|15314.68|15194.68|15312.5|15192.5|15314.68|15194.68|15312.5|15192.5|10
1646155280000|2022-03-01 17:21:20|15312.99|15192.99|15312.32|15192.32|15312.99|15192.99|15311.51|15191.51|10
1646155290000|2022-03-01 17:21:30|15312.45|15192.45|15316.21|15196.21|15316.21|15196.21|15312.45|15192.45|10
1646155300000|2022-03-01 17:21:40|15316.79|15196.79|15316.46|15196.46|15317.17|15197.17|15315.73|15195.73|8
1646155310000|2022-03-01 17:21:50|15315.91|15195.91|15313.52|15193.52|15315.91|15195.91|15313.52|15193.52|9
1646155320000|2022-03-01 17:22:00|15312.7|15192.7|15308.39|15188.39|15312.7|15192.7|15308.39|15188.39|10
1646155330000|2022-03-01 17:22:10|15308.59|15188.59|15302.64|15182.64|15308.59|15188.59|15302.64|15182.64|10
1646155340000|2022-03-01 17:22:20|15302.75|15182.75|15302.43|15182.43|15302.75|15182.75|15302.15|15182.15|8
1646155350000|2022-03-01 17:22:30|15304.19|15184.19|15308.41|15188.41|15308.41|15188.41|15304.19|15184.19|10
1646155360000|2022-03-01 17:22:40|15307.88|15187.88|15311.05|15191.05|15311.41|15191.41|15307.88|15187.88|10
1646155370000|2022-03-01 17:22:50|15311.21|15191.21|15312.3|15192.3|15312.63|15192.63|15311.21|15191.21|9
1646155380000|2022-03-01 17:23:00|15311.98|15191.98|15309.66|15189.66|15312.11|15192.11|15309.49|15189.49|9
1646155390000|2022-03-01 17:23:10|15310.18|15190.18|15310.89|15190.89|15311.5|15191.5|15310.18|15190.18|10
1646155400000|2022-03-01 17:23:20|15310.83|15190.83|15310.12|15190.12|15311.39|15191.39|15309.68|15189.68|10
1646155410000|2022-03-01 17:23:30|15310.22|15190.22|15309.1|15189.1|15310.22|15190.22|15309.01|15189.01|10
1646155420000|2022-03-01 17:23:40|15309.14|15189.14|15308.53|15188.53|15309.15|15189.15|15308.29|15188.29|10
1646155430000|2022-03-01 17:23:50|15309.01|15189.01|15309.48|15189.48|15309.48|15189.48|15308.88|15188.88|9
1646155440000|2022-03-01 17:24:00|15309.46|15189.46|15308.91|15188.91|15310.08|15190.08|15308.91|15188.91|10
1646155450000|2022-03-01 17:24:10|15308.72|15188.72|15306.82|15186.82|15308.72|15188.72|15306.82|15186.82|10
1646155460000|2022-03-01 17:24:20|15306.71|15186.71|15306.04|15186.04|15306.71|15186.71|15305.86|15185.86|8
1646155470000|2022-03-01 17:24:30|15306.11|15186.11|15305.89|15185.89|15306.93|15186.93|15304.96|15184.96|9
1646155480000|2022-03-01 17:24:40|15305.78|15185.78|15303.62|15183.62|15306.07|15186.07|15303.62|15183.62|9
1646155490000|2022-03-01 17:24:50|15303.92|15183.92|15303.71|15183.71|15304.79|15184.79|15303.34|15183.34|9
1646155500000|2022-03-01 17:25:00|15303.6|15183.6|15303.73|15183.73|15304.79|15184.79|15303.6|15183.6|10
1646155510000|2022-03-01 17:25:10|15303.54|15183.54|15302|15182|15303.54|15183.54|15301.68|15181.68|10
1646155520000|2022-03-01 17:25:20|15301.98|15181.98|15305.47|15185.47|15305.47|15185.47|15301.98|15181.98|10
1646155530000|2022-03-01 17:25:30|15305.75|15185.75|15305.66|15185.66|15306.21|15186.21|15305.44|15185.44|10
1646155540000|2022-03-01 17:25:40|15305.37|15185.37|15304.95|15184.95|15306.06|15186.06|15304.95|15184.95|9
1646155550000|2022-03-01 17:25:50|15304.28|15184.28|15301.48|15181.48|15304.28|15184.28|15301.48|15181.48|10
1646155560000|2022-03-01 17:26:00|15301.34|15181.34|15294.98|15174.98|15301.38|15181.38|15294.98|15174.98|10
1646155570000|2022-03-01 17:26:10|15293.24|15173.24|15291.47|15171.47|15293.36|15173.36|15291.47|15171.47|10
1646155580000|2022-03-01 17:26:20|15291.41|15171.41|15289.39|15169.39|15291.41|15171.41|15289.23|15169.23|9
1646155590000|2022-03-01 17:26:30|15289.94|15169.94|15287.2|15167.2|15290.49|15170.49|15286.41|15166.41|9
1646155600000|2022-03-01 17:26:40|15286.94|15166.94|15287.7|15167.7|15289.2|15169.2|15286.94|15166.94|10
1646155610000|2022-03-01 17:26:50|15287.54|15167.54|15282.52|15162.52|15287.54|15167.54|15282.52|15162.52|10
1646155620000|2022-03-01 17:27:00|15281.96|15161.96|15280.18|15160.18|15282.06|15162.06|15280.18|15160.18|10
1646155630000|2022-03-01 17:27:10|15280.07|15160.07|15275.17|15155.17|15280.12|15160.12|15275.04|15155.04|10
1646155640000|2022-03-01 17:27:20|15274.66|15154.66|15277.87|15157.87|15278.05|15158.05|15274.66|15154.66|9
1646155650000|2022-03-01 17:27:30|15278.46|15158.46|15280.29|15160.29|15280.62|15160.62|15278.46|15158.46|10
1646155660000|2022-03-01 17:27:40|15280.67|15160.67|15280.9|15160.9|15281.6|15161.6|15280.67|15160.67|9
1646155670000|2022-03-01 17:27:50|15280.91|15160.91|15285.41|15165.41|15285.79|15165.79|15280.91|15160.91|10
1646155680000|2022-03-01 17:28:00|15285.48|15165.48|15285.32|15165.32|15285.8|15165.8|15284.98|15164.98|10
1646155690000|2022-03-01 17:28:10|15285.18|15165.18|15286.61|15166.61|15286.61|15166.61|15284.84|15164.84|10
1646155700000|2022-03-01 17:28:20|15286.11|15166.11|15288.62|15168.62|15288.62|15168.62|15286.11|15166.11|8
1646155710000|2022-03-01 17:28:30|15288.38|15168.38|15287.54|15167.54|15288.39|15168.39|15287.42|15167.42|9
1646155720000|2022-03-01 17:28:40|15287.6|15167.6|15287.31|15167.31|15287.86|15167.86|15287.26|15167.26|9
1646155730000|2022-03-01 17:28:50|15287.45|15167.45|15287.76|15167.76|15288.09|15168.09|15287.4|15167.4|9
1646155740000|2022-03-01 17:29:00|15287.95|15167.95|15287.38|15167.38|15288.17|15168.17|15287.34|15167.34|10
1646155750000|2022-03-01 17:29:10|15287.5|15167.5|15290.18|15170.18|15290.18|15170.18|15287.5|15167.5|9
1646155760000|2022-03-01 17:29:20|15289.72|15169.72|15292.28|15172.28|15292.28|15172.28|15289.72|15169.72|10
1646155770000|2022-03-01 17:29:30|15291.87|15171.87|15288.71|15168.71|15292.05|15172.05|15288.48|15168.48|9
1646155780000|2022-03-01 17:29:40|15288.19|15168.19|15286.23|15166.23|15288.19|15168.19|15286.22|15166.22|7
1646155790000|2022-03-01 17:29:50|15285.97|15165.97|15286.02|15166.02|15286.02|15166.02|15285.41|15165.41|9
1646155800000|2022-03-01 17:30:00|15286.13|15166.13|15284.85|15164.85|15286.31|15166.31|15284.85|15164.85|10
1646155810000|2022-03-01 17:30:10|15284.83|15164.83|15278.62|15158.62|15284.83|15164.83|15278.62|15158.62|9
1646155820000|2022-03-01 17:30:20|15278.72|15158.72|15274.39|15154.39|15278.72|15158.72|15274.15|15154.15|10
1646155830000|2022-03-01 17:30:30|15274.28|15154.28|15271.11|15151.11|15274.28|15154.28|15271.11|15151.11|10
1646155840000|2022-03-01 17:30:40|15271.14|15151.14|15273.12|15153.12|15273.12|15153.12|15271.14|15151.14|10
1646155850000|2022-03-01 17:30:50|15273.15|15153.15|15271.8|15151.8|15273.15|15153.15|15271.8|15151.8|10
1646155860000|2022-03-01 17:31:00|15271.49|15151.49|15265.62|15145.62|15271.49|15151.49|15265.62|15145.62|10
1646155870000|2022-03-01 17:31:10|15265.7|15145.7|15261.94|15141.94|15265.7|15145.7|15261.94|15141.94|10
1646155880000|2022-03-01 17:31:20|15261.38|15141.38|15260.65|15140.65|15262.65|15142.65|15260.65|15140.65|10
1646155890000|2022-03-01 17:31:30|15260.44|15140.44|15260.95|15140.95|15261.15|15141.15|15260.01|15140.01|10
1646155900000|2022-03-01 17:31:40|15261.17|15141.17|15261.9|15141.9|15261.9|15141.9|15261.06|15141.06|8
1646155910000|2022-03-01 17:31:50|15262.65|15142.65|15263.77|15143.77|15263.77|15143.77|15262.63|15142.63|9
1646155920000|2022-03-01 17:32:00|15263.54|15143.54|15264.77|15144.77|15265.83|15145.83|15263.54|15143.54|9
1646155930000|2022-03-01 17:32:10|15265.09|15145.09|15263.56|15143.56|15265.09|15145.09|15263.46|15143.46|10
1646155940000|2022-03-01 17:32:20|15263.38|15143.38|15262.6|15142.6|15263.38|15143.38|15262.6|15142.6|9
1646155950000|2022-03-01 17:32:30|15262.39|15142.39|15260.8|15140.8|15262.39|15142.39|15260.8|15140.8|10
1646155960000|2022-03-01 17:32:40|15260.87|15140.87|15263.57|15143.57|15263.57|15143.57|15260.83|15140.83|10
1646155970000|2022-03-01 17:32:50|15266.01|15146.01|15270.24|15150.24|15270.78|15150.78|15266.01|15146.01|10
1646155980000|2022-03-01 17:33:00|15271.45|15151.45|15272.99|15152.99|15272.99|15152.99|15270.99|15150.99|9
1646155990000|2022-03-01 17:33:10|15273.18|15153.18|15275.08|15155.08|15275.08|15155.08|15273|15153|9
1646156000000|2022-03-01 17:33:20|15275.69|15155.69|15278.38|15158.38|15278.38|15158.38|15275.69|15155.69|10
1646156010000|2022-03-01 17:33:30|15278.3|15158.3|15278.85|15158.85|15278.85|15158.85|15277.84|15157.84|10
1646156020000|2022-03-01 17:33:40|15278.38|15158.38|15279.14|15159.14|15279.14|15159.14|15278.11|15158.11|10
1646156030000|2022-03-01 17:33:50|15279.02|15159.02|15280.07|15160.07|15280.07|15160.07|15279.02|15159.02|9
1646156040000|2022-03-01 17:34:00|15280.35|15160.35|15281.66|15161.66|15281.92|15161.92|15280.35|15160.35|10
1646156050000|2022-03-01 17:34:10|15281.39|15161.39|15283.47|15163.47|15283.47|15163.47|15280.84|15160.84|10
1646156060000|2022-03-01 17:34:20|15283.6|15163.6|15288.34|15168.34|15288.34|15168.34|15283.6|15163.6|9
1646156070000|2022-03-01 17:34:30|15288.27|15168.27|15292.44|15172.44|15292.44|15172.44|15288.27|15168.27|10
1646156080000|2022-03-01 17:34:40|15292.5|15172.5|15294.12|15174.12|15294.12|15174.12|15292.5|15172.5|9
1646156090000|2022-03-01 17:34:50|15294.1|15174.1|15294.19|15174.19|15294.55|15174.55|15293.53|15173.53|10
1646156100000|2022-03-01 17:35:00|15294.27|15174.27|15298.42|15178.42|15298.47|15178.47|15294.27|15174.27|8
1646156110000|2022-03-01 17:35:10|15298.43|15178.43|15298.12|15178.12|15298.46|15178.46|15297.72|15177.72|9
1646156120000|2022-03-01 17:35:20|15298.02|15178.02|15297.13|15177.13|15298.02|15178.02|15296.66|15176.66|10
1646156130000|2022-03-01 17:35:30|15296.97|15176.97|15297.73|15177.73|15297.73|15177.73|15296.87|15176.87|9
1646156140000|2022-03-01 17:35:40|15297.87|15177.87|15298.28|15178.28|15298.28|15178.28|15297.31|15177.31|9
1646156150000|2022-03-01 17:35:50|15297.86|15177.86|15297.85|15177.85|15298.13|15178.13|15297.85|15177.85|9
1646156160000|2022-03-01 17:36:00|15297.49|15177.49|15298.17|15178.17|15298.17|15178.17|15297.49|15177.49|10
1646156170000|2022-03-01 17:36:10|15298.42|15178.42|15300.34|15180.34|15300.52|15180.52|15297.6|15177.6|10
1646156180000|2022-03-01 17:36:20|15301.45|15181.45|15300.73|15180.73|15301.48|15181.48|15300.73|15180.73|10
1646156190000|2022-03-01 17:36:30|15300.86|15180.86|15301.73|15181.73|15302.07|15182.07|15300.74|15180.74|5
1646156200000|2022-03-01 17:36:40|15301.16|15181.16|15301.14|15181.14|15301.57|15181.57|15299.54|15179.54|10
1646156210000|2022-03-01 17:36:50|15300.86|15180.86|15301.79|15181.79|15301.79|15181.79|15300.73|15180.73|9
1646156220000|2022-03-01 17:37:00|15301.25|15181.25|15300.66|15180.66|15301.25|15181.25|15300.54|15180.54|10
1646156230000|2022-03-01 17:37:10|15300.71|15180.71|15300.53|15180.53|15300.71|15180.71|15299.72|15179.72|8
1646156240000|2022-03-01 17:37:20|15301.16|15181.16|15308.63|15188.63|15308.83|15188.83|15301.16|15181.16|10
1646156250000|2022-03-01 17:37:30|15308.61|15188.61|15311.13|15191.13|15311.52|15191.52|15308.61|15188.61|9
1646156260000|2022-03-01 17:37:40|15311.21|15191.21|15309.11|15189.11|15311.21|15191.21|15308.87|15188.87|9
1646156270000|2022-03-01 17:37:50|15308.93|15188.93|15307.98|15187.98|15309.11|15189.11|15307.98|15187.98|9
1646156280000|2022-03-01 17:38:00|15307.69|15187.69|15306.57|15186.57|15307.69|15187.69|15305.93|15185.93|9
1646156290000|2022-03-01 17:38:10|15306.5|15186.5|15305.99|15185.99|15306.58|15186.58|15305.95|15185.95|9
1646156300000|2022-03-01 17:38:20|15306.31|15186.31|15307|15187|15307.99|15187.99|15306.31|15186.31|9
1646156310000|2022-03-01 17:38:30|15306.91|15186.91|15307.01|15187.01|15308.14|15188.14|15306.35|15186.35|9
1646156320000|2022-03-01 17:38:40|15307.51|15187.51|15308.94|15188.94|15308.94|15188.94|15307.51|15187.51|10
1646156330000|2022-03-01 17:38:50|15309.07|15189.07|15310.14|15190.14|15310.14|15190.14|15309.07|15189.07|8
1646156340000|2022-03-01 17:39:00|15310.47|15190.47|15312.8|15192.8|15312.8|15192.8|15310.47|15190.47|9
1646156350000|2022-03-01 17:39:10|15312.97|15192.97|15312.13|15192.13|15312.99|15192.99|15312.02|15192.02|8
1646156360000|2022-03-01 17:39:20|15312.11|15192.11|15311.46|15191.46|15312.81|15192.81|15311.46|15191.46|8
1646156370000|2022-03-01 17:39:30|15311.06|15191.06|15311.89|15191.89|15311.89|15191.89|15311.06|15191.06|10
1646156380000|2022-03-01 17:39:40|15312.49|15192.49|15314.98|15194.98|15314.98|15194.98|15312.49|15192.49|10
1646156390000|2022-03-01 17:39:50|15314.86|15194.86|15314.56|15194.56|15315.11|15195.11|15314.56|15194.56|8
1646156400000|2022-03-01 17:40:00|15314.36|15194.36|15315.27|15195.27|15315.27|15195.27|15313.95|15193.95|10
1646156410000|2022-03-01 17:40:10|15315.38|15195.38|15316.37|15196.37|15316.47|15196.47|15315.24|15195.24|10
1646156420000|2022-03-01 17:40:20|15317.09|15197.09|15318.12|15198.12|15318.25|15198.25|15316.65|15196.65|10
1646156430000|2022-03-01 17:40:30|15318.09|15198.09|15317.52|15197.52|15318.09|15198.09|15317.52|15197.52|9
1646156440000|2022-03-01 17:40:40|15317.85|15197.85|15319.52|15199.52|15320.08|15200.08|15317.85|15197.85|10
1646156450000|2022-03-01 17:40:50|15318.22|15198.22|15317.06|15197.06|15318.22|15198.22|15317.01|15197.01|10
1646156460000|2022-03-01 17:41:00|15317.37|15197.37|15318.77|15198.77|15318.78|15198.78|15316.99|15196.99|10
1646156470000|2022-03-01 17:41:10|15318.5|15198.5|15318.75|15198.75|15318.75|15198.75|15318.36|15198.36|8
1646156480000|2022-03-01 17:41:20|15318.83|15198.83|15319.59|15199.59|15320.15|15200.15|15318.83|15198.83|8
1646156490000|2022-03-01 17:41:30|15319.56|15199.56|15319.96|15199.96|15320.3|15200.3|15319.23|15199.23|8
1646156500000|2022-03-01 17:41:40|15320.07|15200.07|15322.48|15202.48|15322.48|15202.48|15320.07|15200.07|10
1646156510000|2022-03-01 17:41:50|15322.6|15202.6|15325.56|15205.56|15325.56|15205.56|15321.94|15201.94|10
1646156520000|2022-03-01 17:42:00|15325.69|15205.69|15326.28|15206.28|15326.62|15206.62|15325.69|15205.69|10
1646156530000|2022-03-01 17:42:10|15326.65|15206.65|15326.86|15206.86|15327.03|15207.03|15326.3|15206.3|10
1646156540000|2022-03-01 17:42:20|15326.88|15206.88|15326.56|15206.56|15327.07|15207.07|15326.56|15206.56|9
1646156550000|2022-03-01 17:42:30|15326.76|15206.76|15326.36|15206.36|15326.76|15206.76|15326.29|15206.29|7
1646156560000|2022-03-01 17:42:40|15326.47|15206.47|15327.03|15207.03|15327.06|15207.06|15325.67|15205.67|10
1646156570000|2022-03-01 17:42:50|15326.62|15206.62|15328.31|15208.31|15328.31|15208.31|15326.31|15206.31|10
1646156580000|2022-03-01 17:43:00|15328.7|15208.7|15326.77|15206.77|15328.7|15208.7|15326.77|15206.77|9
1646156590000|2022-03-01 17:43:10|15326.52|15206.52|15324.56|15204.56|15326.52|15206.52|15324.56|15204.56|9
1646156600000|2022-03-01 17:43:20|15324.46|15204.46|15323.1|15203.1|15324.46|15204.46|15323.1|15203.1|9
1646156610000|2022-03-01 17:43:30|15323.2|15203.2|15323.27|15203.27|15323.27|15203.27|15322.75|15202.75|8
1646156620000|2022-03-01 17:43:40|15324.01|15204.01|15324.17|15204.17|15324.49|15204.49|15323.83|15203.83|10
1646156630000|2022-03-01 17:43:50|15324.87|15204.87|15326.43|15206.43|15326.54|15206.54|15324.87|15204.87|10
1646156640000|2022-03-01 17:44:00|15326.35|15206.35|15327.26|15207.26|15327.44|15207.44|15326.35|15206.35|7
1646156650000|2022-03-01 17:44:10|15327.27|15207.27|15326.81|15206.81|15327.74|15207.74|15326.74|15206.74|10
1646156660000|2022-03-01 17:44:20|15326.67|15206.67|15326.24|15206.24|15326.78|15206.78|15326.18|15206.18|10
1646156670000|2022-03-01 17:44:30|15325.98|15205.98|15328.11|15208.11|15328.18|15208.18|15325.98|15205.98|10
1646156680000|2022-03-01 17:44:40|15328.02|15208.02|15326.36|15206.36|15328.12|15208.12|15326.36|15206.36|8
1646156690000|2022-03-01 17:44:50|15326.41|15206.41|15328.37|15208.37|15328.37|15208.37|15326.41|15206.41|10
1646156700000|2022-03-01 17:45:00|15328.34|15208.34|15328.64|15208.64|15329.07|15209.07|15328.17|15208.17|10
1646156710000|2022-03-01 17:45:10|15328.86|15208.86|15328.4|15208.4|15329.21|15209.21|15328.4|15208.4|10
1646156720000|2022-03-01 17:45:20|15328.39|15208.39|15328.23|15208.23|15328.63|15208.63|15327.78|15207.78|10
1646156730000|2022-03-01 17:45:30|15328.45|15208.45|15328.29|15208.29|15328.67|15208.67|15328.29|15208.29|7
1646156740000|2022-03-01 17:45:40|15328.46|15208.46|15327.44|15207.44|15328.56|15208.56|15326.89|15206.89|10
1646156750000|2022-03-01 17:45:50|15327.67|15207.67|15326.95|15206.95|15328|15208|15326.93|15206.93|9
1646156760000|2022-03-01 17:46:00|15327.07|15207.07|15326.58|15206.58|15327.13|15207.13|15326.1|15206.1|9
1646156770000|2022-03-01 17:46:10|15326.03|15206.03|15326.66|15206.66|15326.66|15206.66|15326.03|15206.03|10
1646156780000|2022-03-01 17:46:20|15326.69|15206.69|15327.97|15207.97|15327.97|15207.97|15326.27|15206.27|9
1646156790000|2022-03-01 17:46:30|15328.42|15208.42|15327.24|15207.24|15328.5|15208.5|15327.24|15207.24|9
1646156800000|2022-03-01 17:46:40|15327.31|15207.31|15323.18|15203.18|15327.31|15207.31|15323.18|15203.18|10
1646156810000|2022-03-01 17:46:50|15322.12|15202.12|15320.42|15200.42|15322.12|15202.12|15320.42|15200.42|10
1646156820000|2022-03-01 17:47:00|15320.44|15200.44|15320.71|15200.71|15320.71|15200.71|15319.92|15199.92|8
1646156830000|2022-03-01 17:47:10|15320.72|15200.72|15321.16|15201.16|15321.46|15201.46|15320.72|15200.72|10
1646156840000|2022-03-01 17:47:20|15321.2|15201.2|15320.98|15200.98|15321.61|15201.61|15320.83|15200.83|9
1646156850000|2022-03-01 17:47:30|15321.85|15201.85|15322.23|15202.23|15322.48|15202.48|15321.34|15201.34|10
1646156860000|2022-03-01 17:47:40|15322.54|15202.54|15323.09|15203.09|15323.09|15203.09|15322|15202|10
1646156870000|2022-03-01 17:47:50|15322.78|15202.78|15320.98|15200.98|15322.78|15202.78|15320.98|15200.98|10
1646156880000|2022-03-01 17:48:00|15321.03|15201.03|15321.1|15201.1|15321.31|15201.31|15320.85|15200.85|8
1646156890000|2022-03-01 17:48:10|15321.52|15201.52|15321.62|15201.62|15321.62|15201.62|15321.12|15201.12|9
1646156900000|2022-03-01 17:48:20|15321.21|15201.21|15321.7|15201.7|15321.72|15201.72|15321.21|15201.21|10
1646156910000|2022-03-01 17:48:30|15322.07|15202.07|15326.34|15206.34|15326.34|15206.34|15321.67|15201.67|10
1646156920000|2022-03-01 17:48:40|15326.41|15206.41|15332.92|15212.92|15332.92|15212.92|15326.41|15206.41|10
1646156930000|2022-03-01 17:48:50|15334.19|15214.19|15339.42|15219.42|15339.42|15219.42|15334.19|15214.19|10
1646156940000|2022-03-01 17:49:00|15340.53|15220.53|15348.23|15228.23|15348.23|15228.23|15340.53|15220.53|10
1646156950000|2022-03-01 17:49:10|15349.38|15229.38|15351.77|15231.77|15351.77|15231.77|15349.38|15229.38|10
1646156960000|2022-03-01 17:49:20|15351.62|15231.62|15353.99|15233.99|15353.99|15233.99|15351.59|15231.59|10
1646156970000|2022-03-01 17:49:30|15354.31|15234.31|15366.85|15246.85|15366.85|15246.85|15354.07|15234.07|10
1646156980000|2022-03-01 17:49:40|15366.77|15246.77|15371.43|15251.43|15371.51|15251.51|15366.77|15246.77|10
1646156990000|2022-03-01 17:49:50|15372.15|15252.15|15377.76|15257.76|15377.76|15257.76|15371.85|15251.85|10
1646157000000|2022-03-01 17:50:00|15377.84|15257.84|15384.7|15264.7|15384.79|15264.79|15377.84|15257.84|10
1646157010000|2022-03-01 17:50:10|15384.49|15264.49|15391.15|15271.15|15391.15|15271.15|15383.85|15263.85|10
1646157020000|2022-03-01 17:50:20|15391.6|15271.6|15395.87|15275.87|15395.87|15275.87|15391.6|15271.6|10
1646157030000|2022-03-01 17:50:30|15395.91|15275.91|15396.2|15276.2|15396.45|15276.45|15395.82|15275.82|10
1646157040000|2022-03-01 17:50:40|15396.36|15276.36|15405.38|15285.38|15405.38|15285.38|15396.36|15276.36|10
1646157050000|2022-03-01 17:50:50|15406.17|15286.17|15408.32|15288.32|15408.58|15288.58|15406.09|15286.09|10
1646157060000|2022-03-01 17:51:00|15409.62|15289.62|15410.02|15290.02|15412.26|15292.26|15409.62|15289.62|10
1646157070000|2022-03-01 17:51:10|15410.89|15290.89|15418.12|15298.12|15418.12|15298.12|15410.89|15290.89|10
1646157080000|2022-03-01 17:51:20|15418.7|15298.7|15419.82|15299.82|15420.63|15300.63|15418.7|15298.7|9
1646157090000|2022-03-01 17:51:30|15419.7|15299.7|15420.8|15300.8|15420.91|15300.91|15419.05|15299.05|10
1646157100000|2022-03-01 17:51:40|15420.98|15300.98|15419.25|15299.25|15421.84|15301.84|15419.25|15299.25|10
1646157110000|2022-03-01 17:51:50|15419.5|15299.5|15420.65|15300.65|15421.27|15301.27|15418.3|15298.3|10
1646157120000|2022-03-01 17:52:00|15420.55|15300.55|15419.42|15299.42|15420.66|15300.66|15419.42|15299.42|10
1646157130000|2022-03-01 17:52:10|15419.44|15299.44|15415.75|15295.75|15419.76|15299.76|15415.75|15295.75|10
1646157140000|2022-03-01 17:52:20|15413.57|15293.57|15412.4|15292.4|15413.57|15293.57|15412|15292|10
1646157150000|2022-03-01 17:52:30|15412.37|15292.37|15414.2|15294.2|15414.2|15294.2|15412.35|15292.35|10
1646157160000|2022-03-01 17:52:40|15413.93|15293.93|15414.86|15294.86|15414.92|15294.92|15413.76|15293.76|7
1646157170000|2022-03-01 17:52:50|15414.68|15294.68|15413.06|15293.06|15415.98|15295.98|15413.06|15293.06|9
1646157180000|2022-03-01 17:53:00|15412.51|15292.51|15406.09|15286.09|15412.51|15292.51|15406.09|15286.09|10
1646157190000|2022-03-01 17:53:10|15405.64|15285.64|15398.61|15278.61|15405.64|15285.64|15398.61|15278.61|10
1646157200000|2022-03-01 17:53:20|15397.96|15277.96|15396.8|15276.8|15397.96|15277.96|15396.32|15276.32|10
1646157210000|2022-03-01 17:53:30|15396.99|15276.99|15395.24|15275.24|15396.99|15276.99|15395.24|15275.24|10
1646157220000|2022-03-01 17:53:40|15395.52|15275.52|15396.86|15276.86|15396.86|15276.86|15395.23|15275.23|10
1646157230000|2022-03-01 17:53:50|15397.2|15277.2|15395.56|15275.56|15397.47|15277.47|15395.56|15275.56|10
1646157240000|2022-03-01 17:54:00|15395.34|15275.34|15392.05|15272.05|15395.34|15275.34|15392.05|15272.05|10
1646157250000|2022-03-01 17:54:10|15391.45|15271.45|15387.29|15267.29|15391.45|15271.45|15387.29|15267.29|10
1646157260000|2022-03-01 17:54:20|15387.3|15267.3|15386.44|15266.44|15387.3|15267.3|15385.98|15265.98|10
1646157270000|2022-03-01 17:54:30|15386.53|15266.53|15384.53|15264.53|15387.5|15267.5|15384.53|15264.53|9
1646157280000|2022-03-01 17:54:40|15384.59|15264.59|15380.46|15260.46|15384.59|15264.59|15380.46|15260.46|8
1646157290000|2022-03-01 17:54:50|15380.49|15260.49|15379.14|15259.14|15380.49|15260.49|15378.65|15258.65|9
1646157300000|2022-03-01 17:55:00|15379.28|15259.28|15377.17|15257.17|15379.28|15259.28|15377.17|15257.17|10
1646157310000|2022-03-01 17:55:10|15377.16|15257.16|15373.35|15253.35|15377.46|15257.46|15373.35|15253.35|10
1646157320000|2022-03-01 17:55:20|15373.09|15253.09|15371.81|15251.81|15373.09|15253.09|15371.74|15251.74|9
1646157330000|2022-03-01 17:55:30|15371.55|15251.55|15367.61|15247.61|15372.39|15252.39|15367.61|15247.61|10
1646157340000|2022-03-01 17:55:40|15367.54|15247.54|15362|15242|15367.54|15247.54|15362|15242|10
1646157350000|2022-03-01 17:55:50|15361.4|15241.4|15360.15|15240.15|15361.4|15241.4|15360.02|15240.02|10
1646157360000|2022-03-01 17:56:00|15360.05|15240.05|15359.02|15239.02|15361.01|15241.01|15359.02|15239.02|10
1646157370000|2022-03-01 17:56:10|15359.19|15239.19|15357.98|15237.98|15359.55|15239.55|15357.98|15237.98|8
1646157380000|2022-03-01 17:56:20|15358.38|15238.38|15355.04|15235.04|15358.38|15238.38|15354.89|15234.89|10
1646157390000|2022-03-01 17:56:30|15354.81|15234.81|15350.45|15230.45|15355.04|15235.04|15350.01|15230.01|10
1646157400000|2022-03-01 17:56:40|15350.33|15230.33|15346.15|15226.15|15350.33|15230.33|15346.15|15226.15|8
1646157410000|2022-03-01 17:56:50|15346.19|15226.19|15342.95|15222.95|15346.2|15226.2|15342.95|15222.95|9
1646157420000|2022-03-01 17:57:00|15341.13|15221.13|15338.52|15218.52|15341.13|15221.13|15338.34|15218.34|10
1646157430000|2022-03-01 17:57:10|15338.22|15218.22|15338.04|15218.04|15338.29|15218.29|15337.49|15217.49|10
1646157440000|2022-03-01 17:57:20|15337.81|15217.81|15333.08|15213.08|15337.81|15217.81|15333.08|15213.08|10
1646157450000|2022-03-01 17:57:30|15332.41|15212.41|15333.2|15213.2|15333.2|15213.2|15331.04|15211.04|10
1646157460000|2022-03-01 17:57:40|15333.01|15213.01|15335.55|15215.55|15335.55|15215.55|15333.01|15213.01|10
1646157470000|2022-03-01 17:57:50|15336.86|15216.86|15336.86|15216.86|15337.75|15217.75|15336.51|15216.51|10
1646157480000|2022-03-01 17:58:00|15337.37|15217.37|15339.39|15219.39|15339.39|15219.39|15337.23|15217.23|10
1646157490000|2022-03-01 17:58:10|15339.05|15219.05|15339.37|15219.37|15339.56|15219.56|15339.05|15219.05|10
1646157500000|2022-03-01 17:58:20|15339.47|15219.47|15340.43|15220.43|15340.77|15220.77|15339.47|15219.47|10
1646157510000|2022-03-01 17:58:30|15340.87|15220.87|15341.19|15221.19|15341.43|15221.43|15340.87|15220.87|10
1646157520000|2022-03-01 17:58:40|15341.22|15221.22|15341.15|15221.15|15341.22|15221.22|15340.08|15220.08|9
1646157530000|2022-03-01 17:58:50|15341.35|15221.35|15341.89|15221.89|15342.06|15222.06|15341.28|15221.28|9
1646157540000|2022-03-01 17:59:00|15341.99|15221.99|15342.25|15222.25|15342.25|15222.25|15341.46|15221.46|10
1646157550000|2022-03-01 17:59:10|15342.22|15222.22|15343.64|15223.64|15343.64|15223.64|15342.17|15222.17|9
1646157560000|2022-03-01 17:59:20|15343.9|15223.9|15347.64|15227.64|15347.64|15227.64|15343.86|15223.86|10
1646157570000|2022-03-01 17:59:30|15347.57|15227.57|15348.47|15228.47|15348.56|15228.56|15347.57|15227.57|10
1646157580000|2022-03-01 17:59:40|15348.71|15228.71|15350.03|15230.03|15350.03|15230.03|15348.71|15228.71|10
1646157590000|2022-03-01 17:59:50|15350.22|15230.22|15352.33|15232.33|15353.44|15233.44|15350.22|15230.22|10
1646157600000|2022-03-01 18:00:00|15352.49|15232.49|15351.31|15231.31|15353.97|15233.97|15351.31|15231.31|10
1646157610000|2022-03-01 18:00:10|15351.17|15231.17|15350.7|15230.7|15351.45|15231.45|15350.7|15230.7|10
1646157620000|2022-03-01 18:00:20|15350.5|15230.5|15349.94|15229.94|15350.5|15230.5|15349.14|15229.14|10
1646157630000|2022-03-01 18:00:30|15350.45|15230.45|15355.53|15235.53|15355.53|15235.53|15350.45|15230.45|10
1646157640000|2022-03-01 18:00:40|15355.71|15235.71|15359.29|15239.29|15359.29|15239.29|15355.71|15235.71|10
1646157650000|2022-03-01 18:00:50|15359.24|15239.24|15358.96|15238.96|15359.94|15239.94|15358.43|15238.43|10
1646157660000|2022-03-01 18:01:00|15358.97|15238.97|15361.79|15241.79|15361.79|15241.79|15358.97|15238.97|10
1646157670000|2022-03-01 18:01:10|15361.97|15241.97|15369.46|15249.46|15369.46|15249.46|15361.88|15241.88|10
1646157680000|2022-03-01 18:01:20|15371.08|15251.08|15379.72|15259.72|15379.72|15259.72|15371.08|15251.08|9
1646157690000|2022-03-01 18:01:30|15379.8|15259.8|15382.44|15262.44|15382.44|15262.44|15379.8|15259.8|10
1646157700000|2022-03-01 18:01:40|15382.43|15262.43|15383.78|15263.78|15385.27|15265.27|15382.43|15262.43|10
1646157710000|2022-03-01 18:01:50|15383.96|15263.96|15384.87|15264.87|15384.87|15264.87|15383.57|15263.57|9
1646157720000|2022-03-01 18:02:00|15384.16|15264.16|15380.21|15260.21|15384.16|15264.16|15380.21|15260.21|9
1646157730000|2022-03-01 18:02:10|15379.13|15259.13|15373.24|15253.24|15379.13|15259.13|15373.24|15253.24|10
1646157740000|2022-03-01 18:02:20|15372.84|15252.84|15363.37|15243.37|15372.84|15252.84|15363.15|15243.15|10
1646157750000|2022-03-01 18:02:30|15362.95|15242.95|15362.03|15242.03|15362.95|15242.95|15362|15242|10
1646157760000|2022-03-01 18:02:40|15361.84|15241.84|15360.69|15240.69|15361.84|15241.84|15360.28|15240.28|9
1646157770000|2022-03-01 18:02:50|15360.88|15240.88|15360.13|15240.13|15361.23|15241.23|15360.13|15240.13|7
1646157780000|2022-03-01 18:03:00|15356.38|15236.38|15354.69|15234.69|15356.53|15236.53|15354.69|15234.69|9
1646157790000|2022-03-01 18:03:10|15354.95|15234.95|15350.97|15230.97|15354.95|15234.95|15350.47|15230.47|10
1646157800000|2022-03-01 18:03:20|15350.8|15230.8|15347.45|15227.45|15350.8|15230.8|15347.45|15227.45|10
1646157810000|2022-03-01 18:03:30|15347.34|15227.34|15346.7|15226.7|15347.42|15227.42|15346.68|15226.68|10
1646157820000|2022-03-01 18:03:40|15346.01|15226.01|15342.83|15222.83|15346.01|15226.01|15342.41|15222.41|9
1646157830000|2022-03-01 18:03:50|15341.72|15221.72|15341.41|15221.41|15341.72|15221.72|15340.81|15220.81|10
1646157840000|2022-03-01 18:04:00|15340.91|15220.91|15341.74|15221.74|15342.18|15222.18|15340.91|15220.91|10
1646157850000|2022-03-01 18:04:10|15341.31|15221.31|15342.15|15222.15|15342.18|15222.18|15341.25|15221.25|9
1646157860000|2022-03-01 18:04:20|15342.22|15222.22|15345.03|15225.03|15345.03|15225.03|15342.22|15222.22|10
1646157870000|2022-03-01 18:04:30|15345.25|15225.25|15344.57|15224.57|15345.91|15225.91|15344.53|15224.53|10
1646157880000|2022-03-01 18:04:40|15344.71|15224.71|15342.49|15222.49|15345.52|15225.52|15342.49|15222.49|9
1646157890000|2022-03-01 18:04:50|15342.41|15222.41|15342.34|15222.34|15342.67|15222.67|15341.32|15221.32|10
1646157900000|2022-03-01 18:05:00|15342.42|15222.42|15342.57|15222.57|15342.71|15222.71|15341.94|15221.94|10
1646157910000|2022-03-01 18:05:10|15342.85|15222.85|15345.45|15225.45|15345.45|15225.45|15342.43|15222.43|10
1646157920000|2022-03-01 18:05:20|15345.66|15225.66|15348.03|15228.03|15348.08|15228.08|15344.75|15224.75|10
1646157930000|2022-03-01 18:05:30|15347.99|15227.99|15348.67|15228.67|15348.72|15228.72|15347.98|15227.98|9
1646157940000|2022-03-01 18:05:40|15348.71|15228.71|15346.92|15226.92|15348.85|15228.85|15346.88|15226.88|9
1646157950000|2022-03-01 18:05:50|15346.99|15226.99|15347.24|15227.24|15347.24|15227.24|15346.37|15226.37|10
1646157960000|2022-03-01 18:06:00|15347.23|15227.23|15347.55|15227.55|15347.7|15227.7|15346.68|15226.68|10
1646157970000|2022-03-01 18:06:10|15347.5|15227.5|15345.02|15225.02|15347.5|15227.5|15345.02|15225.02|10
1646157980000|2022-03-01 18:06:20|15344.91|15224.91|15342.85|15222.85|15345.06|15225.06|15342.85|15222.85|9
1646157990000|2022-03-01 18:06:30|15342.31|15222.31|15339.69|15219.69|15342.34|15222.34|15339.69|15219.69|10
1646158000000|2022-03-01 18:06:40|15339.28|15219.28|15334.34|15214.34|15339.6|15219.6|15334.34|15214.34|10
1646158010000|2022-03-01 18:06:50|15334.32|15214.32|15331.49|15211.49|15334.53|15214.53|15331.24|15211.24|10
1646158020000|2022-03-01 18:07:00|15331.53|15211.53|15325.67|15205.67|15331.53|15211.53|15325.67|15205.67|9
1646158030000|2022-03-01 18:07:10|15325.42|15205.42|15316.49|15196.49|15325.42|15205.42|15316.49|15196.49|10
1646158040000|2022-03-01 18:07:20|15316.51|15196.51|15314.56|15194.56|15316.51|15196.51|15314.56|15194.56|10
1646158050000|2022-03-01 18:07:30|15314|15194|15312.31|15192.31|15314|15194|15311.93|15191.93|10
1646158060000|2022-03-01 18:07:40|15312.02|15192.02|15309.82|15189.82|15312.1|15192.1|15309.82|15189.82|10
1646158070000|2022-03-01 18:07:50|15310.06|15190.06|15309.15|15189.15|15310.2|15190.2|15308.8|15188.8|10
1646158080000|2022-03-01 18:08:00|15308.95|15188.95|15309.34|15189.34|15309.65|15189.65|15308.43|15188.43|10
1646158090000|2022-03-01 18:08:10|15308.08|15188.08|15308.14|15188.14|15309.2|15189.2|15307.79|15187.79|10
1646158100000|2022-03-01 18:08:20|15308.18|15188.18|15314.39|15194.39|15314.39|15194.39|15308.03|15188.03|9
1646158110000|2022-03-01 18:08:30|15314.15|15194.15|15319.13|15199.13|15319.5|15199.5|15314.15|15194.15|10
1646158120000|2022-03-01 18:08:40|15318.59|15198.59|15310.71|15190.71|15318.59|15198.59|15310.71|15190.71|10
1646158130000|2022-03-01 18:08:50|15310.35|15190.35|15307.63|15187.63|15310.54|15190.54|15307.63|15187.63|9
1646158140000|2022-03-01 18:09:00|15307.58|15187.58|15304.36|15184.36|15307.58|15187.58|15304.36|15184.36|10
1646158150000|2022-03-01 18:09:10|15304.29|15184.29|15306.49|15186.49|15306.49|15186.49|15304.29|15184.29|9
1646158160000|2022-03-01 18:09:20|15306.47|15186.47|15308.42|15188.42|15308.83|15188.83|15306.47|15186.47|10
1646158170000|2022-03-01 18:09:30|15308.64|15188.64|15307.8|15187.8|15308.87|15188.87|15307.8|15187.8|9
1646158180000|2022-03-01 18:09:40|15307.31|15187.31|15307.56|15187.56|15307.79|15187.79|15307.13|15187.13|9
1646158190000|2022-03-01 18:09:50|15307.45|15187.45|15309.16|15189.16|15309.16|15189.16|15307.45|15187.45|10
1646158200000|2022-03-01 18:10:00|15309.48|15189.48|15310.55|15190.55|15310.85|15190.85|15309.48|15189.48|10
1646158210000|2022-03-01 18:10:10|15310.62|15190.62|15309.26|15189.26|15310.68|15190.68|15309.26|15189.26|10
1646158220000|2022-03-01 18:10:20|15309.08|15189.08|15306.11|15186.11|15309.08|15189.08|15305.98|15185.98|10
1646158230000|2022-03-01 18:10:30|15306.57|15186.57|15305.55|15185.55|15306.57|15186.57|15305.55|15185.55|8
1646158240000|2022-03-01 18:10:40|15305.17|15185.17|15301.01|15181.01|15305.84|15185.84|15301.01|15181.01|10
1646158250000|2022-03-01 18:10:50|15301.31|15181.31|15296.14|15176.14|15301.31|15181.31|15296.14|15176.14|10
1646158260000|2022-03-01 18:11:00|15295.83|15175.83|15291.41|15171.41|15295.83|15175.83|15291.37|15171.37|9
1646158270000|2022-03-01 18:11:10|15291.82|15171.82|15290.33|15170.33|15291.82|15171.82|15290.33|15170.33|10
1646158280000|2022-03-01 18:11:20|15290.71|15170.71|15285.9|15165.9|15290.98|15170.98|15285.9|15165.9|10
1646158290000|2022-03-01 18:11:30|15286.13|15166.13|15283.95|15163.95|15286.13|15166.13|15283.95|15163.95|10
1646158300000|2022-03-01 18:11:40|15284.25|15164.25|15280.51|15160.51|15284.54|15164.54|15280.51|15160.51|10
1646158310000|2022-03-01 18:11:50|15280.3|15160.3|15271.76|15151.76|15280.73|15160.73|15271.76|15151.76|10
1646158320000|2022-03-01 18:12:00|15270.49|15150.49|15265.83|15145.83|15270.49|15150.49|15265.83|15145.83|10
1646158330000|2022-03-01 18:12:10|15265.47|15145.47|15266.95|15146.95|15266.95|15146.95|15265.47|15145.47|10
1646158340000|2022-03-01 18:12:20|15267.02|15147.02|15271.63|15151.63|15271.63|15151.63|15267.02|15147.02|9
1646158350000|2022-03-01 18:12:30|15271.64|15151.64|15276.22|15156.22|15276.22|15156.22|15271.64|15151.64|9
1646158360000|2022-03-01 18:12:40|15276|15156|15278.32|15158.32|15278.65|15158.65|15276|15156|9
1646158370000|2022-03-01 18:12:50|15278.94|15158.94|15280.09|15160.09|15280.63|15160.63|15278.94|15158.94|9
1646158380000|2022-03-01 18:13:00|15281.49|15161.49|15283.57|15163.57|15283.57|15163.57|15281.49|15161.49|8
1646158390000|2022-03-01 18:13:10|15283.33|15163.33|15283.8|15163.8|15284.05|15164.05|15283.05|15163.05|10
1646158400000|2022-03-01 18:13:20|15283.79|15163.79|15283.76|15163.76|15284.36|15164.36|15283.1|15163.1|10
1646158410000|2022-03-01 18:13:30|15284.79|15164.79|15283.9|15163.9|15285.02|15165.02|15283.89|15163.89|10
1646158420000|2022-03-01 18:13:40|15283.42|15163.42|15283.26|15163.26|15283.42|15163.42|15283.22|15163.22|9
1646158430000|2022-03-01 18:13:50|15281.74|15161.74|15279.46|15159.46|15281.74|15161.74|15279.46|15159.46|10
1646158440000|2022-03-01 18:14:00|15279.72|15159.72|15279.82|15159.82|15280.53|15160.53|15279.1|15159.1|9
1646158450000|2022-03-01 18:14:10|15280.61|15160.61|15282.94|15162.94|15282.95|15162.95|15280.61|15160.61|8
1646158460000|2022-03-01 18:14:20|15283|15163|15281.73|15161.73|15283.22|15163.22|15281.73|15161.73|8
1646158470000|2022-03-01 18:14:30|15281.8|15161.8|15277.76|15157.76|15281.8|15161.8|15277.76|15157.76|9
1646158480000|2022-03-01 18:14:40|15277.89|15157.89|15281.9|15161.9|15281.9|15161.9|15277.89|15157.89|10
1646158490000|2022-03-01 18:14:50|15281.96|15161.96|15284.7|15164.7|15284.7|15164.7|15281.96|15161.96|9
1646158500000|2022-03-01 18:15:00|15284.73|15164.73|15286.04|15166.04|15286.04|15166.04|15284.73|15164.73|9
1646158510000|2022-03-01 18:15:10|15286|15166|15287.64|15167.64|15288.22|15168.22|15286|15166|10
1646158520000|2022-03-01 18:15:20|15287.54|15167.54|15286.5|15166.5|15287.66|15167.66|15286.32|15166.32|10
1646158530000|2022-03-01 18:15:30|15286.28|15166.28|15283.9|15163.9|15286.28|15166.28|15283.9|15163.9|9
1646158540000|2022-03-01 18:15:40|15283.47|15163.47|15285.51|15165.51|15285.51|15165.51|15283.44|15163.44|10
1646158550000|2022-03-01 18:15:50|15286.17|15166.17|15288.42|15168.42|15288.42|15168.42|15286.17|15166.17|10
1646158560000|2022-03-01 18:16:00|15288.41|15168.41|15290.45|15170.45|15290.45|15170.45|15288.41|15168.41|10
1646158570000|2022-03-01 18:16:10|15290.67|15170.67|15292.83|15172.83|15292.83|15172.83|15290.54|15170.54|10
1646158580000|2022-03-01 18:16:20|15293.07|15173.07|15294.12|15174.12|15294.12|15174.12|15293.07|15173.07|7
1646158590000|2022-03-01 18:16:30|15294.44|15174.44|15300.91|15180.91|15300.91|15180.91|15294.44|15174.44|8
1646158600000|2022-03-01 18:16:40|15301.37|15181.37|15303.33|15183.33|15303.75|15183.75|15301.37|15181.37|10
1646158610000|2022-03-01 18:16:50|15304.23|15184.23|15308.85|15188.85|15308.86|15188.86|15303.89|15183.89|10
1646158620000|2022-03-01 18:17:00|15308.71|15188.71|15307.63|15187.63|15308.71|15188.71|15307.33|15187.33|9
1646158630000|2022-03-01 18:17:10|15308.13|15188.13|15310.06|15190.06|15310.3|15190.3|15308.13|15188.13|10
1646158640000|2022-03-01 18:17:20|15309.84|15189.84|15309.48|15189.48|15309.89|15189.89|15309.04|15189.04|10
1646158650000|2022-03-01 18:17:30|15309.35|15189.35|15309.68|15189.68|15309.9|15189.9|15308.36|15188.36|10
1646158660000|2022-03-01 18:17:40|15309.78|15189.78|15312.44|15192.44|15312.72|15192.72|15309.78|15189.78|9
1646158670000|2022-03-01 18:17:50|15312.14|15192.14|15312.72|15192.72|15312.72|15192.72|15312.13|15192.13|9
1646158680000|2022-03-01 18:18:00|15312.57|15192.57|15312.76|15192.76|15312.76|15192.76|15312.3|15192.3|10
1646158690000|2022-03-01 18:18:10|15312.8|15192.8|15316.68|15196.68|15316.68|15196.68|15312.8|15192.8|10
1646158700000|2022-03-01 18:18:20|15316.87|15196.87|15317.87|15197.87|15317.91|15197.91|15316.87|15196.87|8
1646158710000|2022-03-01 18:18:30|15318.3|15198.3|15318.97|15198.97|15319.37|15199.37|15318.3|15198.3|8
1646158720000|2022-03-01 18:18:40|15319|15199|15319.04|15199.04|15319.35|15199.35|15318.81|15198.81|10
1646158730000|2022-03-01 18:18:50|15318.87|15198.87|15318.72|15198.72|15319.05|15199.05|15318.72|15198.72|10
1646158740000|2022-03-01 18:19:00|15318.9|15198.9|15318.71|15198.71|15319.02|15199.02|15318.53|15198.53|10
1646158750000|2022-03-01 18:19:10|15318.79|15198.79|15315.97|15195.97|15318.79|15198.79|15315.97|15195.97|6
1646158760000|2022-03-01 18:19:20|15315.36|15195.36|15314.85|15194.85|15315.63|15195.63|15314.72|15194.72|10
1646158770000|2022-03-01 18:19:30|15314.53|15194.53|15314.19|15194.19|15314.93|15194.93|15314.19|15194.19|7
1646158780000|2022-03-01 18:19:40|15313.83|15193.83|15314.01|15194.01|15314.07|15194.07|15313.6|15193.6|8
1646158790000|2022-03-01 18:19:50|15313.98|15193.98|15315.43|15195.43|15315.43|15195.43|15313.98|15193.98|9
1646158800000|2022-03-01 18:20:00|15315.74|15195.74|15318.71|15198.71|15318.71|15198.71|15315.69|15195.69|10
1646158810000|2022-03-01 18:20:10|15318.83|15198.83|15322.33|15202.33|15322.33|15202.33|15318.83|15198.83|9
1646158820000|2022-03-01 18:20:20|15322.41|15202.41|15323.98|15203.98|15324.37|15204.37|15322.41|15202.41|9
1646158830000|2022-03-01 18:20:30|15324.23|15204.23|15322.9|15202.9|15324.23|15204.23|15322.74|15202.74|9
1646158840000|2022-03-01 18:20:40|15323.11|15203.11|15323.82|15203.82|15323.96|15203.96|15323.08|15203.08|10
1646158850000|2022-03-01 18:20:50|15323.75|15203.75|15323|15203|15323.75|15203.75|15322.84|15202.84|10
1646158860000|2022-03-01 18:21:00|15321.61|15201.61|15322.14|15202.14|15322.16|15202.16|15321.61|15201.61|9
1646158870000|2022-03-01 18:21:10|15322.35|15202.35|15322|15202|15322.36|15202.36|15321.49|15201.49|8
1646158880000|2022-03-01 18:21:20|15322.09|15202.09|15321.47|15201.47|15322.09|15202.09|15321.37|15201.37|9
1646158890000|2022-03-01 18:21:30|15321.76|15201.76|15321.46|15201.46|15322.38|15202.38|15321.46|15201.46|10
1646158900000|2022-03-01 18:21:40|15321.67|15201.67|15322.49|15202.49|15322.61|15202.61|15321.66|15201.66|8
1646158910000|2022-03-01 18:21:50|15322.51|15202.51|15325.78|15205.78|15325.78|15205.78|15322.51|15202.51|9
1646158920000|2022-03-01 18:22:00|15326.33|15206.33|15330.04|15210.04|15330.04|15210.04|15326.33|15206.33|8
1646158930000|2022-03-01 18:22:10|15329.97|15209.97|15332.33|15212.33|15332.33|15212.33|15329.97|15209.97|10
1646158940000|2022-03-01 18:22:20|15332.47|15212.47|15333.82|15213.82|15334.16|15214.16|15332.42|15212.42|7
1646158950000|2022-03-01 18:22:30|15333.45|15213.45|15334.79|15214.79|15334.79|15214.79|15333.4|15213.4|9
1646158960000|2022-03-01 18:22:40|15335.12|15215.12|15334.18|15214.18|15335.12|15215.12|15334.06|15214.06|9
1646158970000|2022-03-01 18:22:50|15334.32|15214.32|15334.08|15214.08|15334.32|15214.32|15333.73|15213.73|10
1646158980000|2022-03-01 18:23:00|15333.78|15213.78|15333.27|15213.27|15333.94|15213.94|15333.27|15213.27|8
1646158990000|2022-03-01 18:23:10|15333.33|15213.33|15331.43|15211.43|15333.33|15213.33|15331.43|15211.43|9
1646159000000|2022-03-01 18:23:20|15330.28|15210.28|15330.87|15210.87|15330.87|15210.87|15330.02|15210.02|9
1646159010000|2022-03-01 18:23:30|15330.89|15210.89|15332.4|15212.4|15332.45|15212.45|15330.89|15210.89|10
1646159020000|2022-03-01 18:23:40|15332.41|15212.41|15332.28|15212.28|15332.8|15212.8|15331.82|15211.82|8
1646159030000|2022-03-01 18:23:50|15332.48|15212.48|15332.85|15212.85|15332.98|15212.98|15332.48|15212.48|10
1646159040000|2022-03-01 18:24:00|15332.62|15212.62|15333.23|15213.23|15333.3|15213.3|15332.62|15212.62|7
1646159050000|2022-03-01 18:24:10|15333.11|15213.11|15333.29|15213.29|15333.29|15213.29|15332.92|15212.92|9
1646159060000|2022-03-01 18:24:20|15333.47|15213.47|15334.95|15214.95|15334.95|15214.95|15333.47|15213.47|9
1646159070000|2022-03-01 18:24:30|15334.96|15214.96|15334.23|15214.23|15335.28|15215.28|15334.23|15214.23|9
1646159080000|2022-03-01 18:24:40|15333.75|15213.75|15331.46|15211.46|15333.83|15213.83|15331.46|15211.46|10
1646159090000|2022-03-01 18:24:50|15331.6|15211.6|15327.71|15207.71|15331.6|15211.6|15327.71|15207.71|10
1646159100000|2022-03-01 18:25:00|15327.73|15207.73|15326.49|15206.49|15327.73|15207.73|15326.46|15206.46|9
1646159110000|2022-03-01 18:25:10|15325.78|15205.78|15319.33|15199.33|15325.83|15205.83|15319.33|15199.33|10
1646159120000|2022-03-01 18:25:20|15318.51|15198.51|15318.49|15198.49|15318.51|15198.51|15317.03|15197.03|9
1646159130000|2022-03-01 18:25:30|15319.21|15199.21|15321.34|15201.34|15321.34|15201.34|15319.21|15199.21|10
1646159140000|2022-03-01 18:25:40|15321.23|15201.23|15320.6|15200.6|15321.23|15201.23|15320.59|15200.59|9
1646159150000|2022-03-01 18:25:50|15320.64|15200.64|15318.23|15198.23|15320.64|15200.64|15318.23|15198.23|9
1646159160000|2022-03-01 18:26:00|15317.38|15197.38|15315.55|15195.55|15317.39|15197.39|15315.55|15195.55|10
1646159170000|2022-03-01 18:26:10|15315.26|15195.26|15317.48|15197.48|15317.48|15197.48|15315.2|15195.2|10
1646159180000|2022-03-01 18:26:20|15317.37|15197.37|15318.29|15198.29|15318.29|15198.29|15317.37|15197.37|9
1646159190000|2022-03-01 18:26:30|15318.34|15198.34|15319.28|15199.28|15319.28|15199.28|15318.34|15198.34|7
1646159200000|2022-03-01 18:26:40|15319.44|15199.44|15322.92|15202.92|15322.92|15202.92|15319.44|15199.44|10
1646159210000|2022-03-01 18:26:50|15323.72|15203.72|15326.93|15206.93|15326.93|15206.93|15323.72|15203.72|10
1646159220000|2022-03-01 18:27:00|15327.12|15207.12|15328.56|15208.56|15328.75|15208.75|15327.12|15207.12|10
1646159230000|2022-03-01 18:27:10|15328.6|15208.6|15325.97|15205.97|15328.6|15208.6|15325.84|15205.84|10
1646159240000|2022-03-01 18:27:20|15326.08|15206.08|15327.49|15207.49|15327.49|15207.49|15325.47|15205.47|8
1646159250000|2022-03-01 18:27:30|15327.57|15207.57|15327.88|15207.88|15328.91|15208.91|15327.29|15207.29|10
1646159260000|2022-03-01 18:27:40|15329.75|15209.75|15332.02|15212.02|15332.11|15212.11|15329.75|15209.75|9
1646159270000|2022-03-01 18:27:50|15332|15212|15331.86|15211.86|15332.03|15212.03|15331.52|15211.52|8
1646159280000|2022-03-01 18:28:00|15330.45|15210.45|15331.26|15211.26|15331.64|15211.64|15330.08|15210.08|10
1646159290000|2022-03-01 18:28:10|15331.56|15211.56|15331.54|15211.54|15331.75|15211.75|15331.03|15211.03|10
1646159300000|2022-03-01 18:28:20|15331.52|15211.52|15332.43|15212.43|15332.59|15212.59|15331.41|15211.41|10
1646159310000|2022-03-01 18:28:30|15332.45|15212.45|15332.21|15212.21|15332.81|15212.81|15331.17|15211.17|9
1646159320000|2022-03-01 18:28:40|15332.27|15212.27|15331.86|15211.86|15333.97|15213.97|15331.86|15211.86|10
1646159330000|2022-03-01 18:28:50|15331.72|15211.72|15330.52|15210.52|15331.72|15211.72|15330.52|15210.52|8
1646159340000|2022-03-01 18:29:00|15330.18|15210.18|15330.05|15210.05|15330.56|15210.56|15329.82|15209.82|10
1646159350000|2022-03-01 18:29:10|15330|15210|15329.94|15209.94|15330|15210|15329.7|15209.7|9
1646159360000|2022-03-01 18:29:20|15328.95|15208.95|15328.8|15208.8|15329.19|15209.19|15328.78|15208.78|9
1646159370000|2022-03-01 18:29:30|15329.01|15209.01|15328.64|15208.64|15329.04|15209.04|15328.4|15208.4|9
1646159380000|2022-03-01 18:29:40|15328.75|15208.75|15330.36|15210.36|15330.36|15210.36|15328.75|15208.75|10
1646159390000|2022-03-01 18:29:50|15330.93|15210.93|15330.84|15210.84|15331.24|15211.24|15330.84|15210.84|7
1646159400000|2022-03-01 18:30:00|15330.99|15210.99|15330.31|15210.31|15331.05|15211.05|15329.51|15209.51|10
1646159410000|2022-03-01 18:30:10|15330.28|15210.28|15332.23|15212.23|15332.23|15212.23|15330.28|15210.28|9
1646159420000|2022-03-01 18:30:20|15333.31|15213.31|15335.47|15215.47|15335.6|15215.6|15333.31|15213.31|10
1646159430000|2022-03-01 18:30:30|15335.48|15215.48|15337.19|15217.19|15337.19|15217.19|15335.48|15215.48|8
1646159440000|2022-03-01 18:30:40|15337.59|15217.59|15338.01|15218.01|15338.74|15218.74|15337.57|15217.57|10
1646159450000|2022-03-01 18:30:50|15338.25|15218.25|15341.05|15221.05|15341.05|15221.05|15338.01|15218.01|10
1646159460000|2022-03-01 18:31:00|15340.76|15220.76|15343.64|15223.64|15343.64|15223.64|15340.76|15220.76|10
1646159470000|2022-03-01 18:31:10|15342.83|15222.83|15342.09|15222.09|15342.83|15222.83|15341.87|15221.87|10
1646159480000|2022-03-01 18:31:20|15342.08|15222.08|15341.76|15221.76|15342.08|15222.08|15340.9|15220.9|9
1646159490000|2022-03-01 18:31:30|15341.82|15221.82|15343.51|15223.51|15343.51|15223.51|15341.82|15221.82|10
1646159500000|2022-03-01 18:31:40|15343.79|15223.79|15346.55|15226.55|15346.7|15226.7|15343.79|15223.79|9
1646159510000|2022-03-01 18:31:50|15346.85|15226.85|15348.22|15228.22|15349.03|15229.03|15346.78|15226.78|10
1646159520000|2022-03-01 18:32:00|15348.31|15228.31|15344.48|15224.48|15348.31|15228.31|15344.48|15224.48|10
1646159530000|2022-03-01 18:32:10|15344.37|15224.37|15349.98|15229.98|15349.98|15229.98|15343.57|15223.57|10
1646159540000|2022-03-01 18:32:20|15350.19|15230.19|15362.7|15242.7|15363.42|15243.42|15350.19|15230.19|10
1646159550000|2022-03-01 18:32:30|15362.73|15242.73|15363.89|15243.89|15363.89|15243.89|15362.22|15242.22|9
1646159560000|2022-03-01 18:32:40|15364.02|15244.02|15367.91|15247.91|15367.91|15247.91|15364.02|15244.02|10
1646159570000|2022-03-01 18:32:50|15367.99|15247.99|15372.13|15252.13|15372.13|15252.13|15367.99|15247.99|9
1646159580000|2022-03-01 18:33:00|15371.25|15251.25|15368.55|15248.55|15371.25|15251.25|15368.21|15248.21|10
1646159590000|2022-03-01 18:33:10|15369.35|15249.35|15370.75|15250.75|15370.75|15250.75|15369.13|15249.13|10
1646159600000|2022-03-01 18:33:20|15371.04|15251.04|15369.43|15249.43|15371.23|15251.23|15369.43|15249.43|10
1646159610000|2022-03-01 18:33:30|15369.93|15249.93|15373.96|15253.96|15373.96|15253.96|15369.93|15249.93|10
1646159620000|2022-03-01 18:33:40|15374.11|15254.11|15376.75|15256.75|15376.75|15256.75|15374.11|15254.11|10
1646159630000|2022-03-01 18:33:50|15377.19|15257.19|15378.69|15258.69|15378.72|15258.72|15377.19|15257.19|10
1646159640000|2022-03-01 18:34:00|15378.67|15258.67|15384.72|15264.72|15384.74|15264.74|15378.67|15258.67|10
1646159650000|2022-03-01 18:34:10|15385.56|15265.56|15388.93|15268.93|15388.93|15268.93|15384.55|15264.55|9
1646159660000|2022-03-01 18:34:20|15390.15|15270.15|15400.88|15280.88|15400.88|15280.88|15390.15|15270.15|10
1646159670000|2022-03-01 18:34:30|15401.22|15281.22|15404.62|15284.62|15404.71|15284.71|15401.22|15281.22|10
1646159680000|2022-03-01 18:34:40|15405.27|15285.27|15404.84|15284.84|15408.24|15288.24|15404.57|15284.57|10
1646159690000|2022-03-01 18:34:50|15403.89|15283.89|15401.05|15281.05|15403.89|15283.89|15400.3|15280.3|10
1646159700000|2022-03-01 18:35:00|15401.49|15281.49|15403.88|15283.88|15403.88|15283.88|15401.49|15281.49|10
1646159710000|2022-03-01 18:35:10|15404.26|15284.26|15405.96|15285.96|15405.96|15285.96|15403.91|15283.91|10
1646159720000|2022-03-01 18:35:20|15406.27|15286.27|15399.47|15279.47|15406.33|15286.33|15399.47|15279.47|10
1646159730000|2022-03-01 18:35:30|15398.63|15278.63|15397.77|15277.77|15399.24|15279.24|15397.77|15277.77|10
1646159740000|2022-03-01 18:35:40|15397.83|15277.83|15401.12|15281.12|15401.28|15281.28|15397.83|15277.83|9
1646159750000|2022-03-01 18:35:50|15403.22|15283.22|15404.05|15284.05|15404.05|15284.05|15402.88|15282.88|10
1646159760000|2022-03-01 18:36:00|15404.02|15284.02|15404.94|15284.94|15406.16|15286.16|15403.89|15283.89|9
1646159770000|2022-03-01 18:36:10|15406.31|15286.31|15411.08|15291.08|15411.08|15291.08|15405.92|15285.92|10
1646159780000|2022-03-01 18:36:20|15411.59|15291.59|15411.58|15291.58|15412.2|15292.2|15411.58|15291.58|10
1646159790000|2022-03-01 18:36:30|15411.45|15291.45|15414.07|15294.07|15414.07|15294.07|15411.45|15291.45|9
1646159800000|2022-03-01 18:36:40|15413.75|15293.75|15419.18|15299.18|15419.18|15299.18|15413.75|15293.75|10
1646159810000|2022-03-01 18:36:50|15419.29|15299.29|15421.88|15301.88|15422.22|15302.22|15419.29|15299.29|10
1646159820000|2022-03-01 18:37:00|15421.89|15301.89|15423.55|15303.55|15423.55|15303.55|15421.63|15301.63|10
1646159830000|2022-03-01 18:37:10|15423.84|15303.84|15423.88|15303.88|15424.44|15304.44|15423.17|15303.17|9
1646159840000|2022-03-01 18:37:20|15424.03|15304.03|15425.5|15305.5|15425.5|15305.5|15424.03|15304.03|10
1646159850000|2022-03-01 18:37:30|15425.41|15305.41|15426.55|15306.55|15426.58|15306.58|15425.36|15305.36|10
1646159860000|2022-03-01 18:37:40|15426.62|15306.62|15424.57|15304.57|15426.68|15306.68|15424.57|15304.57|10
1646159870000|2022-03-01 18:37:50|15423.64|15303.64|15423.29|15303.29|15424.07|15304.07|15423.25|15303.25|10
1646159880000|2022-03-01 18:38:00|15423.5|15303.5|15426.73|15306.73|15427.58|15307.58|15423.5|15303.5|10
1646159890000|2022-03-01 18:38:10|15426.51|15306.51|15425.11|15305.11|15426.52|15306.52|15425.05|15305.05|10
1646159900000|2022-03-01 18:38:20|15425.63|15305.63|15426.77|15306.77|15426.77|15306.77|15425.11|15305.11|9
1646159910000|2022-03-01 18:38:30|15426.65|15306.65|15426.66|15306.66|15427.26|15307.26|15426.3|15306.3|10
1646159920000|2022-03-01 18:38:40|15426.3|15306.3|15429.38|15309.38|15429.38|15309.38|15425.8|15305.8|10
1646159930000|2022-03-01 18:38:50|15429.41|15309.41|15429.98|15309.98|15430.25|15310.25|15429.33|15309.33|10
1646159940000|2022-03-01 18:39:00|15429.86|15309.86|15432.61|15312.61|15432.61|15312.61|15429.86|15309.86|10
1646159950000|2022-03-01 18:39:10|15432.27|15312.27|15431.43|15311.43|15432.76|15312.76|15431.43|15311.43|10
1646159960000|2022-03-01 18:39:20|15430.69|15310.69|15431.32|15311.32|15431.32|15311.32|15430.34|15310.34|10
1646159970000|2022-03-01 18:39:30|15430.79|15310.79|15430.11|15310.11|15430.85|15310.85|15430.07|15310.07|10
1646159980000|2022-03-01 18:39:40|15430.24|15310.24|15429.93|15309.93|15430.24|15310.24|15429.51|15309.51|10
1646159990000|2022-03-01 18:39:50|15429.88|15309.88|15430.36|15310.36|15430.76|15310.76|15429.79|15309.79|10
1646160000000|2022-03-01 18:40:00|15430.2|15310.2|15429.65|15309.65|15430.3|15310.3|15429.65|15309.65|10
1646160010000|2022-03-01 18:40:10|15429.58|15309.58|15427.76|15307.76|15429.79|15309.79|15427.76|15307.76|10
1646160020000|2022-03-01 18:40:20|15427.83|15307.83|15429.76|15309.76|15429.76|15309.76|15426.99|15306.99|10
1646160030000|2022-03-01 18:40:30|15430.08|15310.08|15432.19|15312.19|15432.19|15312.19|15430.08|15310.08|10
1646160040000|2022-03-01 18:40:40|15432.36|15312.36|15433.35|15313.35|15433.61|15313.61|15432.36|15312.36|10
1646160050000|2022-03-01 18:40:50|15433.21|15313.21|15429.89|15309.89|15433.21|15313.21|15429.89|15309.89|10
1646160060000|2022-03-01 18:41:00|15430.44|15310.44|15431.68|15311.68|15431.68|15311.68|15430.44|15310.44|10
1646160070000|2022-03-01 18:41:10|15431.74|15311.74|15433.24|15313.24|15433.62|15313.62|15431.74|15311.74|10
1646160080000|2022-03-01 18:41:20|15433.5|15313.5|15434.78|15314.78|15434.78|15314.78|15433.25|15313.25|10
1646160090000|2022-03-01 18:41:30|15434.51|15314.51|15436.19|15316.19|15436.19|15316.19|15434.51|15314.51|10
1646160100000|2022-03-01 18:41:40|15436.33|15316.33|15435.51|15315.51|15436.53|15316.53|15435.44|15315.44|10
1646160110000|2022-03-01 18:41:50|15435.81|15315.81|15435.47|15315.47|15436.19|15316.19|15435.13|15315.13|10
1646160120000|2022-03-01 18:42:00|15435.5|15315.5|15434.72|15314.72|15435.85|15315.85|15434.72|15314.72|8
1646160130000|2022-03-01 18:42:10|15434.41|15314.41|15432.94|15312.94|15434.71|15314.71|15432.92|15312.92|10
1646160140000|2022-03-01 18:42:20|15432.91|15312.91|15430.64|15310.64|15432.91|15312.91|15430.52|15310.52|10
1646160150000|2022-03-01 18:42:30|15431|15311|15426.68|15306.68|15431|15311|15426.68|15306.68|10
1646160160000|2022-03-01 18:42:40|15426.85|15306.85|15426.56|15306.56|15426.85|15306.85|15426.52|15306.52|7
1646160170000|2022-03-01 18:42:50|15426.54|15306.54|15425.88|15305.88|15427.1|15307.1|15425.88|15305.88|9
1646160180000|2022-03-01 18:43:00|15424.98|15304.98|15424.81|15304.81|15425.01|15305.01|15424.57|15304.57|10
1646160190000|2022-03-01 18:43:10|15425.71|15305.71|15425.38|15305.38|15425.71|15305.71|15425.18|15305.18|10
1646160200000|2022-03-01 18:43:20|15425.45|15305.45|15425.55|15305.55|15425.82|15305.82|15425.35|15305.35|10
1646160210000|2022-03-01 18:43:30|15425.57|15305.57|15429.03|15309.03|15429.03|15309.03|15425.57|15305.57|9
1646160220000|2022-03-01 18:43:40|15429.06|15309.06|15431.24|15311.24|15431.24|15311.24|15429.06|15309.06|8
1646160230000|2022-03-01 18:43:50|15431.26|15311.26|15432.97|15312.97|15432.97|15312.97|15431.26|15311.26|10
1646160240000|2022-03-01 18:44:00|15432.73|15312.73|15432.7|15312.7|15433.64|15313.64|15432.7|15312.7|10
1646160250000|2022-03-01 18:44:10|15432.94|15312.94|15433.78|15313.78|15433.78|15313.78|15432.43|15312.43|10
1646160260000|2022-03-01 18:44:20|15433.7|15313.7|15433.54|15313.54|15433.9|15313.9|15433.09|15313.09|10
1646160270000|2022-03-01 18:44:30|15434|15314|15435.87|15315.87|15435.87|15315.87|15434|15314|10
1646160280000|2022-03-01 18:44:40|15436.1|15316.1|15437.44|15317.44|15437.44|15317.44|15436.01|15316.01|8
1646160290000|2022-03-01 18:44:50|15437.45|15317.45|15440.59|15320.59|15440.59|15320.59|15437.45|15317.45|10
1646160300000|2022-03-01 18:45:00|15440.37|15320.37|15443.42|15323.42|15443.42|15323.42|15440.37|15320.37|10
1646160310000|2022-03-01 18:45:10|15443.4|15323.4|15449.78|15329.78|15449.78|15329.78|15443.4|15323.4|10
1646160320000|2022-03-01 18:45:20|15449.84|15329.84|15452.31|15332.31|15452.31|15332.31|15449.82|15329.82|10
1646160330000|2022-03-01 18:45:30|15451.91|15331.91|15457.32|15337.32|15457.32|15337.32|15451.91|15331.91|10
1646160340000|2022-03-01 18:45:40|15457.75|15337.75|15460.07|15340.07|15460.07|15340.07|15457.5|15337.5|10
1646160350000|2022-03-01 18:45:50|15460.01|15340.01|15460.99|15340.99|15460.99|15340.99|15459.78|15339.78|10
1646160360000|2022-03-01 18:46:00|15461.45|15341.45|15461.46|15341.46|15461.46|15341.46|15460.9|15340.9|10
1646160370000|2022-03-01 18:46:10|15461.48|15341.48|15459.68|15339.68|15461.48|15341.48|15459.66|15339.66|10
1646160380000|2022-03-01 18:46:20|15459.98|15339.98|15460.75|15340.75|15460.95|15340.95|15459.98|15339.98|9
1646160390000|2022-03-01 18:46:30|15463.34|15343.34|15463.41|15343.41|15463.81|15343.81|15462.75|15342.75|10
1646160400000|2022-03-01 18:46:40|15463.59|15343.59|15463.48|15343.48|15463.59|15343.59|15463.08|15343.08|7
1646160410000|2022-03-01 18:46:50|15463.16|15343.16|15465.41|15345.41|15465.41|15345.41|15462.92|15342.92|10
1646160420000|2022-03-01 18:47:00|15465.79|15345.79|15469.94|15349.94|15469.95|15349.95|15465.79|15345.79|10
1646160430000|2022-03-01 18:47:10|15471.66|15351.66|15475.13|15355.13|15475.6|15355.6|15471.66|15351.66|10
1646160440000|2022-03-01 18:47:20|15475.16|15355.16|15473.53|15353.53|15475.16|15355.16|15473.53|15353.53|8
1646160450000|2022-03-01 18:47:30|15473.43|15353.43|15472.6|15352.6|15474.27|15354.27|15472.6|15352.6|9
1646160460000|2022-03-01 18:47:40|15472.38|15352.38|15470.12|15350.12|15472.38|15352.38|15470.12|15350.12|10
1646160470000|2022-03-01 18:47:50|15472.16|15352.16|15471.69|15351.69|15473.09|15353.09|15471.49|15351.49|9
1646160480000|2022-03-01 18:48:00|15471.5|15351.5|15471.49|15351.49|15471.92|15351.92|15471.49|15351.49|6
1646160490000|2022-03-01 18:48:10|15471.61|15351.61|15470.45|15350.45|15471.61|15351.61|15470.45|15350.45|9
1646160500000|2022-03-01 18:48:20|15470.58|15350.58|15470.74|15350.74|15471.21|15351.21|15470.35|15350.35|9
1646160510000|2022-03-01 18:48:30|15470.57|15350.57|15472.33|15352.33|15473.09|15353.09|15470.57|15350.57|10
1646160520000|2022-03-01 18:48:40|15472.15|15352.15|15470.86|15350.86|15472.19|15352.19|15470.68|15350.68|9
1646160530000|2022-03-01 18:48:50|15468.88|15348.88|15463.7|15343.7|15468.88|15348.88|15463.7|15343.7|9
1646160540000|2022-03-01 18:49:00|15463.43|15343.43|15461.29|15341.29|15463.43|15343.43|15461.26|15341.26|10
1646160550000|2022-03-01 18:49:10|15460.76|15340.76|15457.98|15337.98|15460.76|15340.76|15457.97|15337.97|9
1646160560000|2022-03-01 18:49:20|15457.9|15337.9|15458.7|15338.7|15458.82|15338.82|15457.59|15337.59|9
1646160570000|2022-03-01 18:49:30|15459.15|15339.15|15459.39|15339.39|15459.87|15339.87|15459|15339|9
1646160580000|2022-03-01 18:49:40|15459.54|15339.54|15462.7|15342.7|15462.91|15342.91|15459.54|15339.54|10
1646160590000|2022-03-01 18:49:50|15462.78|15342.78|15464.01|15344.01|15464.09|15344.09|15462.78|15342.78|10
1646160600000|2022-03-01 18:50:00|15464.26|15344.26|15463.04|15343.04|15464.26|15344.26|15463.04|15343.04|8
1646160610000|2022-03-01 18:50:10|15463.08|15343.08|15463.55|15343.55|15463.55|15343.55|15462.57|15342.57|9
1646160620000|2022-03-01 18:50:20|15462.97|15342.97|15462.2|15342.2|15462.97|15342.97|15462.2|15342.2|10
1646160630000|2022-03-01 18:50:30|15461.89|15341.89|15461.4|15341.4|15461.89|15341.89|15461|15341|10
1646160640000|2022-03-01 18:50:40|15461.1|15341.1|15462.46|15342.46|15462.46|15342.46|15460.8|15340.8|9
1646160650000|2022-03-01 18:50:50|15461.97|15341.97|15462.37|15342.37|15462.46|15342.46|15461.33|15341.33|9
1646160660000|2022-03-01 18:51:00|15462.53|15342.53|15467.99|15347.99|15467.99|15347.99|15462.53|15342.53|9
1646160670000|2022-03-01 18:51:10|15467.9|15347.9|15468.32|15348.32|15468.52|15348.52|15467.9|15347.9|10
1646160680000|2022-03-01 18:51:20|15468.37|15348.37|15468.55|15348.55|15468.55|15348.55|15467.83|15347.83|10
1646160690000|2022-03-01 18:51:30|15468.73|15348.73|15469.02|15349.02|15469.1|15349.1|15468.63|15348.63|8
1646160700000|2022-03-01 18:51:40|15468.98|15348.98|15471.28|15351.28|15471.28|15351.28|15468.93|15348.93|10
1646160710000|2022-03-01 18:51:50|15470.56|15350.56|15470.58|15350.58|15471.99|15351.99|15470.55|15350.55|10
1646160720000|2022-03-01 18:52:00|15470|15350|15466.77|15346.77|15470|15350|15466.77|15346.77|9
1646160730000|2022-03-01 18:52:10|15466.76|15346.76|15466.48|15346.48|15467.15|15347.15|15466.48|15346.48|9
1646160740000|2022-03-01 18:52:20|15466.35|15346.35|15463.62|15343.62|15466.35|15346.35|15463.62|15343.62|10
1646160750000|2022-03-01 18:52:30|15463.22|15343.22|15458.05|15338.05|15463.22|15343.22|15457.83|15337.83|9
1646160760000|2022-03-01 18:52:40|15458.14|15338.14|15457.65|15337.65|15458.14|15338.14|15454.57|15334.57|10
1646160770000|2022-03-01 18:52:50|15457.94|15337.94|15459.09|15339.09|15459.1|15339.1|15457.94|15337.94|9
1646160780000|2022-03-01 18:53:00|15459.03|15339.03|15458.45|15338.45|15459.03|15339.03|15457.69|15337.69|10
1646160790000|2022-03-01 18:53:10|15458.12|15338.12|15458.81|15338.81|15459.68|15339.68|15458.1|15338.1|10
1646160800000|2022-03-01 18:53:20|15458.84|15338.84|15461.07|15341.07|15461.07|15341.07|15458.5|15338.5|10
1646160810000|2022-03-01 18:53:30|15461.44|15341.44|15460.68|15340.68|15461.56|15341.56|15460.65|15340.65|10
1646160820000|2022-03-01 18:53:40|15460.12|15340.12|15457.73|15337.73|15460.29|15340.29|15457.73|15337.73|10
1646160830000|2022-03-01 18:53:50|15457.57|15337.57|15457.86|15337.86|15458.3|15338.3|15457.57|15337.57|10
1646160840000|2022-03-01 18:54:00|15458.4|15338.4|15456.75|15336.75|15458.4|15338.4|15456.75|15336.75|10
1646160850000|2022-03-01 18:54:10|15457.18|15337.18|15456.19|15336.19|15457.21|15337.21|15456.19|15336.19|8
1646160860000|2022-03-01 18:54:20|15456.31|15336.31|15458.03|15338.03|15458.03|15338.03|15456.23|15336.23|9
1646160870000|2022-03-01 18:54:30|15458.07|15338.07|15458.85|15338.85|15459.22|15339.22|15458.07|15338.07|10
1646160880000|2022-03-01 18:54:40|15458.86|15338.86|15458.41|15338.41|15458.86|15338.86|15457.59|15337.59|10
1646160890000|2022-03-01 18:54:50|15458.3|15338.3|15459.06|15339.06|15459.15|15339.15|15458.3|15338.3|10
1646160900000|2022-03-01 18:55:00|15459.09|15339.09|15459.79|15339.79|15460.01|15340.01|15459.09|15339.09|10
1646160910000|2022-03-01 18:55:10|15458.94|15338.94|15457.96|15337.96|15459.19|15339.19|15457.96|15337.96|8
1646160920000|2022-03-01 18:55:20|15457.89|15337.89|15458.76|15338.76|15458.76|15338.76|15457.19|15337.19|10
1646160930000|2022-03-01 18:55:30|15458.97|15338.97|15460.58|15340.58|15460.67|15340.67|15458.97|15338.97|10
1646160940000|2022-03-01 18:55:40|15460.35|15340.35|15462.08|15342.08|15462.08|15342.08|15460.35|15340.35|10
1646160950000|2022-03-01 18:55:50|15461.75|15341.75|15462.22|15342.22|15462.48|15342.48|15461.4|15341.4|10
1646160960000|2022-03-01 18:56:00|15462.73|15342.73|15464.67|15344.67|15464.67|15344.67|15462.73|15342.73|10
1646160970000|2022-03-01 18:56:10|15465.59|15345.59|15467.23|15347.23|15467.23|15347.23|15465.32|15345.32|9
1646160980000|2022-03-01 18:56:20|15467.41|15347.41|15470.35|15350.35|15470.35|15350.35|15467.41|15347.41|9
1646160990000|2022-03-01 18:56:30|15472.62|15352.62|15474.04|15354.04|15474.04|15354.04|15472.58|15352.58|10
1646161000000|2022-03-01 18:56:40|15475.11|15355.11|15479.79|15359.79|15479.79|15359.79|15475.01|15355.01|10
1646161010000|2022-03-01 18:56:50|15480.18|15360.18|15480.12|15360.12|15480.6|15360.6|15479.88|15359.88|10
1646161020000|2022-03-01 18:57:00|15480.55|15360.55|15478.38|15358.38|15480.8|15360.8|15477.76|15357.76|9
1646161030000|2022-03-01 18:57:10|15478.27|15358.27|15479.98|15359.98|15479.98|15359.98|15477.62|15357.62|10
1646161040000|2022-03-01 18:57:20|15479.92|15359.92|15479.88|15359.88|15480.78|15360.78|15479.88|15359.88|10
1646161050000|2022-03-01 18:57:30|15480.3|15360.3|15479.88|15359.88|15480.3|15360.3|15479.63|15359.63|9
1646161060000|2022-03-01 18:57:40|15480.06|15360.06|15480.12|15360.12|15480.46|15360.46|15479.78|15359.78|10
1646161070000|2022-03-01 18:57:50|15479.92|15359.92|15481.1|15361.1|15481.68|15361.68|15479.62|15359.62|10
1646161080000|2022-03-01 18:58:00|15481.41|15361.41|15482.7|15362.7|15483.73|15363.73|15481.33|15361.33|10
1646161090000|2022-03-01 18:58:10|15483.02|15363.02|15481.58|15361.58|15483.02|15363.02|15481.58|15361.58|9
1646161100000|2022-03-01 18:58:20|15481.22|15361.22|15482.49|15362.49|15482.64|15362.64|15481.13|15361.13|9
1646161110000|2022-03-01 18:58:30|15483.07|15363.07|15484.33|15364.33|15484.38|15364.38|15482.84|15362.84|10
1646161120000|2022-03-01 18:58:40|15484.51|15364.51|15485.96|15365.96|15485.96|15365.96|15484.44|15364.44|10
1646161130000|2022-03-01 18:58:50|15485.65|15365.65|15486.8|15366.8|15486.81|15366.81|15485.65|15365.65|10
1646161140000|2022-03-01 18:59:00|15485.89|15365.89|15484.58|15364.58|15485.96|15365.96|15484.58|15364.58|9
1646161150000|2022-03-01 18:59:10|15484.51|15364.51|15483.35|15363.35|15484.51|15364.51|15483.35|15363.35|9
1646161160000|2022-03-01 18:59:20|15482.94|15362.94|15478.99|15358.99|15482.94|15362.94|15478.99|15358.99|10
1646161170000|2022-03-01 18:59:30|15478.54|15358.54|15475.91|15355.91|15478.54|15358.54|15475.91|15355.91|8
1646161180000|2022-03-01 18:59:40|15475.68|15355.68|15475.7|15355.7|15475.89|15355.89|15475.53|15355.53|10
1646161190000|2022-03-01 18:59:50|15476.03|15356.03|15475.47|15355.47|15476.19|15356.19|15474.53|15354.53|10
1646161200000|2022-03-01 19:00:00|15475.43|15355.43|15474.66|15354.66|15475.84|15355.84|15474.4|15354.4|10
1646161210000|2022-03-01 19:00:10|15474.85|15354.85|15475.49|15355.49|15475.49|15355.49|15474.32|15354.32|10
1646161220000|2022-03-01 19:00:20|15474.72|15354.72|15475.91|15355.91|15476.22|15356.22|15474.72|15354.72|9
1646161230000|2022-03-01 19:00:30|15475.87|15355.87|15476.73|15356.73|15476.85|15356.85|15475.21|15355.21|10
1646161240000|2022-03-01 19:00:40|15477.04|15357.04|15479.1|15359.1|15479.4|15359.4|15477.04|15357.04|10
1646161250000|2022-03-01 19:00:50|15478.89|15358.89|15476.65|15356.65|15478.89|15358.89|15476.65|15356.65|10
1646161260000|2022-03-01 19:01:00|15475.54|15355.54|15473.83|15353.83|15475.54|15355.54|15473.82|15353.82|9
1646161270000|2022-03-01 19:01:10|15474.43|15354.43|15471.55|15351.55|15474.43|15354.43|15471.47|15351.47|9
1646161280000|2022-03-01 19:01:20|15471.09|15351.09|15469.58|15349.58|15471.09|15351.09|15469.45|15349.45|10
1646161290000|2022-03-01 19:01:30|15469.67|15349.67|15469.26|15349.26|15469.97|15349.97|15469.23|15349.23|10
1646161300000|2022-03-01 19:01:40|15469.17|15349.17|15470.05|15350.05|15470.05|15350.05|15469.17|15349.17|10
1646161310000|2022-03-01 19:01:50|15470.35|15350.35|15470.86|15350.86|15471.25|15351.25|15470.35|15350.35|10
1646161320000|2022-03-01 19:02:00|15470.69|15350.69|15469.82|15349.82|15470.96|15350.96|15469.62|15349.62|10
1646161330000|2022-03-01 19:02:10|15469.8|15349.8|15468.27|15348.27|15470.37|15350.37|15468.27|15348.27|9
1646161340000|2022-03-01 19:02:20|15468.11|15348.11|15467|15347|15468.11|15348.11|15466.69|15346.69|9
1646161350000|2022-03-01 19:02:30|15466.85|15346.85|15463.75|15343.75|15467.12|15347.12|15463.64|15343.64|10
1646161360000|2022-03-01 19:02:40|15463.98|15343.98|15462.97|15342.97|15463.98|15343.98|15462.63|15342.63|9
1646161370000|2022-03-01 19:02:50|15462.95|15342.95|15463.05|15343.05|15463.05|15343.05|15462.34|15342.34|10
1646161380000|2022-03-01 19:03:00|15461.98|15341.98|15459.94|15339.94|15461.98|15341.98|15459.62|15339.62|10
1646161390000|2022-03-01 19:03:10|15460.18|15340.18|15458.29|15338.29|15460.18|15340.18|15458.29|15338.29|9
1646161400000|2022-03-01 19:03:20|15458.58|15338.58|15456.68|15336.68|15458.58|15338.58|15456.68|15336.68|10
1646161410000|2022-03-01 19:03:30|15456.7|15336.7|15457.69|15337.69|15457.69|15337.69|15456.5|15336.5|10
1646161420000|2022-03-01 19:03:40|15457.7|15337.7|15457.31|15337.31|15458.28|15338.28|15457.31|15337.31|10
1646161430000|2022-03-01 19:03:50|15457.47|15337.47|15456.43|15336.43|15457.47|15337.47|15455.55|15335.55|9
1646161440000|2022-03-01 19:04:00|15456.26|15336.26|15457.56|15337.56|15457.56|15337.56|15456.26|15336.26|10
1646161450000|2022-03-01 19:04:10|15457.78|15337.78|15459.35|15339.35|15459.35|15339.35|15457.75|15337.75|9
1646161460000|2022-03-01 19:04:20|15459.3|15339.3|15459.08|15339.08|15459.35|15339.35|15458.84|15338.84|10
1646161470000|2022-03-01 19:04:30|15458.96|15338.96|15459.57|15339.57|15459.57|15339.57|15458.9|15338.9|10
1646161480000|2022-03-01 19:04:40|15459.63|15339.63|15460.89|15340.89|15460.89|15340.89|15459.23|15339.23|9
1646161490000|2022-03-01 19:04:50|15461.9|15341.9|15459.77|15339.77|15462.06|15342.06|15459.77|15339.77|10
1646161500000|2022-03-01 19:05:00|15457.97|15337.97|15454.32|15334.32|15457.97|15337.97|15454.31|15334.31|10
1646161510000|2022-03-01 19:05:10|15454.22|15334.22|15452.27|15332.27|15454.22|15334.22|15451.01|15331.01|10
1646161520000|2022-03-01 19:05:20|15452.39|15332.39|15454.7|15334.7|15454.7|15334.7|15452.39|15332.39|10
1646161530000|2022-03-01 19:05:30|15454.81|15334.81|15456.01|15336.01|15456.18|15336.18|15454.75|15334.75|10
1646161540000|2022-03-01 19:05:40|15456.2|15336.2|15456.05|15336.05|15456.35|15336.35|15456.05|15336.05|7
1646161550000|2022-03-01 19:05:50|15456.12|15336.12|15456.95|15336.95|15456.95|15336.95|15454.85|15334.85|8
1646161560000|2022-03-01 19:06:00|15457.02|15337.02|15465.76|15345.76|15465.76|15345.76|15457.02|15337.02|10
1646161570000|2022-03-01 19:06:10|15465.99|15345.99|15469.44|15349.44|15469.46|15349.46|15465.99|15345.99|10
1646161580000|2022-03-01 19:06:20|15469.5|15349.5|15472.49|15352.49|15472.49|15352.49|15469.32|15349.32|10
1646161590000|2022-03-01 19:06:30|15474.31|15354.31|15474.34|15354.34|15475.25|15355.25|15474.31|15354.31|10
1646161600000|2022-03-01 19:06:40|15474.25|15354.25|15477.77|15357.77|15477.77|15357.77|15474.25|15354.25|10
1646161610000|2022-03-01 19:06:50|15477.8|15357.8|15479.22|15359.22|15480.56|15360.56|15477.8|15357.8|10
1646161620000|2022-03-01 19:07:00|15478.88|15358.88|15477.35|15357.35|15478.88|15358.88|15477.35|15357.35|10
1646161630000|2022-03-01 19:07:10|15477.63|15357.63|15475.75|15355.75|15477.79|15357.79|15475.75|15355.75|10
1646161640000|2022-03-01 19:07:20|15475.52|15355.52|15474.68|15354.68|15476.3|15356.3|15474.68|15354.68|10
1646161650000|2022-03-01 19:07:30|15474.83|15354.83|15475.39|15355.39|15475.59|15355.59|15474.51|15354.51|10
1646161660000|2022-03-01 19:07:40|15473.93|15353.93|15474|15354|15475.18|15355.18|15473.93|15353.93|10
1646161670000|2022-03-01 19:07:50|15474.15|15354.15|15473.32|15353.32|15474.15|15354.15|15473|15353|10
1646161680000|2022-03-01 19:08:00|15472.51|15352.51|15475.22|15355.22|15475.29|15355.29|15472.51|15352.51|10
1646161690000|2022-03-01 19:08:10|15475.32|15355.32|15479.82|15359.82|15479.89|15359.89|15475.32|15355.32|9
1646161700000|2022-03-01 19:08:20|15479.94|15359.94|15480.5|15360.5|15481.41|15361.41|15479.94|15359.94|8
1646161710000|2022-03-01 19:08:30|15480.16|15360.16|15479.05|15359.05|15480.16|15360.16|15478.19|15358.19|10
1646161720000|2022-03-01 19:08:40|15479.07|15359.07|15478.97|15358.97|15479.13|15359.13|15478.36|15358.36|10
1646161730000|2022-03-01 19:08:50|15478.76|15358.76|15476.98|15356.98|15479.14|15359.14|15476.98|15356.98|10
1646161740000|2022-03-01 19:09:00|15476.08|15356.08|15474.6|15354.6|15476.08|15356.08|15474.6|15354.6|10
1646161750000|2022-03-01 19:09:10|15474.27|15354.27|15474.55|15354.55|15475.29|15355.29|15474.07|15354.07|10
1646161760000|2022-03-01 19:09:20|15474.35|15354.35|15472.11|15352.11|15474.35|15354.35|15472.09|15352.09|10
1646161770000|2022-03-01 19:09:30|15472.43|15352.43|15473.8|15353.8|15473.95|15353.95|15472.43|15352.43|9
1646161780000|2022-03-01 19:09:40|15473.76|15353.76|15475.52|15355.52|15475.52|15355.52|15473.76|15353.76|8
1646161790000|2022-03-01 19:09:50|15474.85|15354.85|15476.21|15356.21|15476.21|15356.21|15474.73|15354.73|9
1646161800000|2022-03-01 19:10:00|15476.2|15356.2|15477.82|15357.82|15477.82|15357.82|15475.64|15355.64|10
1646161810000|2022-03-01 19:10:10|15478.09|15358.09|15476.86|15356.86|15479.5|15359.5|15476.86|15356.86|9
1646161820000|2022-03-01 19:10:20|15476.88|15356.88|15473.97|15353.97|15476.88|15356.88|15473.97|15353.97|10
1646161830000|2022-03-01 19:10:30|15473.9|15353.9|15474.83|15354.83|15475.18|15355.18|15473.61|15353.61|10
1646161840000|2022-03-01 19:10:40|15475|15355|15474.01|15354.01|15475.12|15355.12|15473.76|15353.76|10
1646161850000|2022-03-01 19:10:50|15473.86|15353.86|15473.7|15353.7|15473.94|15353.94|15473.39|15353.39|10
1646161860000|2022-03-01 19:11:00|15473.42|15353.42|15472.29|15352.29|15473.7|15353.7|15472.29|15352.29|10
1646161870000|2022-03-01 19:11:10|15472.21|15352.21|15467.69|15347.69|15472.27|15352.27|15467.69|15347.69|9
1646161880000|2022-03-01 19:11:20|15467.4|15347.4|15464.38|15344.38|15467.4|15347.4|15464.15|15344.15|9
1646161890000|2022-03-01 19:11:30|15464.5|15344.5|15461.68|15341.68|15465.02|15345.02|15461.68|15341.68|10
1646161900000|2022-03-01 19:11:40|15460.54|15340.54|15454.95|15334.95|15460.54|15340.54|15454.95|15334.95|10
1646161910000|2022-03-01 19:11:50|15453.97|15333.97|15448.32|15328.32|15453.97|15333.97|15448.32|15328.32|10
1646161920000|2022-03-01 19:12:00|15446.1|15326.1|15437.03|15317.03|15446.52|15326.52|15437.03|15317.03|10
1646161930000|2022-03-01 19:12:10|15435.33|15315.33|15434.13|15314.13|15435.43|15315.43|15433.32|15313.32|10
1646161940000|2022-03-01 19:12:20|15434.25|15314.25|15436.96|15316.96|15436.96|15316.96|15433.22|15313.22|10
1646161950000|2022-03-01 19:12:30|15437.23|15317.23|15439|15319|15439|15319|15437.23|15317.23|9
1646161960000|2022-03-01 19:12:40|15438.97|15318.97|15437.87|15317.87|15438.97|15318.97|15437.51|15317.51|9
1646161970000|2022-03-01 19:12:50|15437.86|15317.86|15439.98|15319.98|15440.01|15320.01|15437.58|15317.58|9
1646161980000|2022-03-01 19:13:00|15439.82|15319.82|15440.26|15320.26|15440.34|15320.34|15439.1|15319.1|10
1646161990000|2022-03-01 19:13:10|15440.36|15320.36|15441.11|15321.11|15441.33|15321.33|15440.1|15320.1|10
1646162000000|2022-03-01 19:13:20|15441.35|15321.35|15441.64|15321.64|15441.8|15321.8|15441.06|15321.06|10
1646162010000|2022-03-01 19:13:30|15441.39|15321.39|15440.18|15320.18|15442.08|15322.08|15440.18|15320.18|10
1646162020000|2022-03-01 19:13:40|15440.28|15320.28|15439.78|15319.78|15440.35|15320.35|15439.7|15319.7|10
1646162030000|2022-03-01 19:13:50|15439.79|15319.79|15440.9|15320.9|15440.9|15320.9|15439.34|15319.34|10
1646162040000|2022-03-01 19:14:00|15440.64|15320.64|15440.94|15320.94|15441.65|15321.65|15440.64|15320.64|10
1646162050000|2022-03-01 19:14:10|15440.92|15320.92|15440.68|15320.68|15440.92|15320.92|15440.43|15320.43|10
1646162060000|2022-03-01 19:14:20|15439.94|15319.94|15441.55|15321.55|15441.55|15321.55|15439.94|15319.94|10
1646162070000|2022-03-01 19:14:30|15441.69|15321.69|15441.91|15321.91|15441.91|15321.91|15441.2|15321.2|10
1646162080000|2022-03-01 19:14:40|15441.75|15321.75|15441.04|15321.04|15441.9|15321.9|15440.7|15320.7|10
1646162090000|2022-03-01 19:14:50|15441.05|15321.05|15442.34|15322.34|15442.34|15322.34|15441.05|15321.05|10
1646162100000|2022-03-01 19:15:00|15442.89|15322.89|15445.81|15325.81|15445.81|15325.81|15442.89|15322.89|10
1646162110000|2022-03-01 19:15:10|15445.54|15325.54|15445.7|15325.7|15445.7|15325.7|15445.2|15325.2|10
1646162120000|2022-03-01 19:15:20|15445.93|15325.93|15450.72|15330.72|15450.76|15330.76|15445.93|15325.93|10
1646162130000|2022-03-01 19:15:30|15451.16|15331.16|15452.74|15332.74|15452.99|15332.99|15451.16|15331.16|10
1646162140000|2022-03-01 19:15:40|15452.97|15332.97|15453.93|15333.93|15454.04|15334.04|15452.31|15332.31|10
1646162150000|2022-03-01 19:15:50|15454.89|15334.89|15456.84|15336.84|15457.14|15337.14|15454.5|15334.5|10
1646162160000|2022-03-01 19:16:00|15457.06|15337.06|15461.77|15341.77|15461.77|15341.77|15457.06|15337.06|10
1646162170000|2022-03-01 19:16:10|15461.78|15341.78|15460.48|15340.48|15461.78|15341.78|15460.14|15340.14|10
1646162180000|2022-03-01 19:16:20|15460.13|15340.13|15457.63|15337.63|15460.67|15340.67|15457.63|15337.63|10
1646162190000|2022-03-01 19:16:30|15457.48|15337.48|15456.07|15336.07|15457.48|15337.48|15455.03|15335.03|10
1646162200000|2022-03-01 19:16:40|15456.29|15336.29|15455.83|15335.83|15456.29|15336.29|15455.83|15335.83|8
1646162210000|2022-03-01 19:16:50|15455.94|15335.94|15453.69|15333.69|15455.98|15335.98|15453.69|15333.69|10
1646162220000|2022-03-01 19:17:00|15453.47|15333.47|15452.39|15332.39|15453.47|15333.47|15452.39|15332.39|10
1646162230000|2022-03-01 19:17:10|15452.62|15332.62|15450.12|15330.12|15452.65|15332.65|15450.12|15330.12|10
1646162240000|2022-03-01 19:17:20|15449.67|15329.67|15451.44|15331.44|15451.44|15331.44|15449.59|15329.59|10
1646162250000|2022-03-01 19:17:30|15451.68|15331.68|15455.54|15335.54|15455.54|15335.54|15451.68|15331.68|10
1646162260000|2022-03-01 19:17:40|15456.27|15336.27|15459.78|15339.78|15459.78|15339.78|15456.27|15336.27|10
1646162270000|2022-03-01 19:17:50|15460.05|15340.05|15460.8|15340.8|15461.3|15341.3|15460.05|15340.05|10
1646162280000|2022-03-01 19:18:00|15463.45|15343.45|15468.39|15348.39|15468.39|15348.39|15463.45|15343.45|10
1646162290000|2022-03-01 19:18:10|15470.89|15350.89|15470.26|15350.26|15471.49|15351.49|15470.09|15350.09|9
1646162300000|2022-03-01 19:18:20|15470.28|15350.28|15471.72|15351.72|15471.72|15351.72|15470.28|15350.28|10
1646162310000|2022-03-01 19:18:30|15472.47|15352.47|15471.9|15351.9|15472.71|15352.71|15471.9|15351.9|10
1646162320000|2022-03-01 19:18:40|15472.4|15352.4|15474.72|15354.72|15474.72|15354.72|15471.8|15351.8|10
1646162330000|2022-03-01 19:18:50|15475.14|15355.14|15475.16|15355.16|15475.59|15355.59|15474.72|15354.72|10
1646162340000|2022-03-01 19:19:00|15475.94|15355.94|15476.91|15356.91|15476.91|15356.91|15475.78|15355.78|10
1646162350000|2022-03-01 19:19:10|15476.19|15356.19|15476.53|15356.53|15476.53|15356.53|15475.94|15355.94|9
1646162360000|2022-03-01 19:19:20|15476.6|15356.6|15478.09|15358.09|15478.16|15358.16|15476.39|15356.39|10
1646162370000|2022-03-01 19:19:30|15477.99|15357.99|15480.76|15360.76|15480.76|15360.76|15477.99|15357.99|10
1646162380000|2022-03-01 19:19:40|15480.74|15360.74|15480.35|15360.35|15481|15361|15480.02|15360.02|10
1646162390000|2022-03-01 19:19:50|15480.32|15360.32|15479.78|15359.78|15480.74|15360.74|15479.78|15359.78|10
1646162400000|2022-03-01 19:20:00|15479.65|15359.65|15482.18|15362.18|15482.18|15362.18|15478.89|15358.89|8
1646162410000|2022-03-01 19:20:10|15482.12|15362.12|15485.8|15365.8|15485.86|15365.86|15482.12|15362.12|10
1646162420000|2022-03-01 19:20:20|15486.77|15366.77|15492.82|15372.82|15493.37|15373.37|15486.46|15366.46|10
1646162430000|2022-03-01 19:20:30|15492.72|15372.72|15499|15379|15499|15379|15492.21|15372.21|10
1646162440000|2022-03-01 19:20:40|15498.96|15378.96|15496.98|15376.98|15500.43|15380.43|15496.98|15376.98|9
1646162450000|2022-03-01 19:20:50|15495.7|15375.7|15497.11|15377.11|15497.11|15377.11|15495.31|15375.31|10
1646162460000|2022-03-01 19:21:00|15497.42|15377.42|15498.37|15378.37|15498.37|15378.37|15496.86|15376.86|10
1646162470000|2022-03-01 19:21:10|15498.27|15378.27|15500.32|15380.32|15500.47|15380.47|15498.11|15378.11|10
1646162480000|2022-03-01 19:21:20|15500.18|15380.18|15503.03|15383.03|15503.03|15383.03|15500.18|15380.18|9
1646162490000|2022-03-01 19:21:30|15503.75|15383.75|15504.19|15384.19|15505.02|15385.02|15503.38|15383.38|10
1646162500000|2022-03-01 19:21:40|15504.03|15384.03|15503.29|15383.29|15504.62|15384.62|15502.57|15382.57|10
1646162510000|2022-03-01 19:21:50|15503.23|15383.23|15506.19|15386.19|15506.19|15386.19|15503.23|15383.23|9
1646162520000|2022-03-01 19:22:00|15506|15386|15506.24|15386.24|15506.97|15386.97|15505.74|15385.74|9
1646162530000|2022-03-01 19:22:10|15506.23|15386.23|15508.07|15388.07|15508.07|15388.07|15506.23|15386.23|10
1646162540000|2022-03-01 19:22:20|15508.02|15388.02|15511.68|15391.68|15511.68|15391.68|15508.02|15388.02|9
1646162550000|2022-03-01 19:22:30|15511.11|15391.11|15511.78|15391.78|15511.78|15391.78|15510.86|15390.86|10
1646162560000|2022-03-01 19:22:40|15511.89|15391.89|15512.05|15392.05|15512.06|15392.06|15511.03|15391.03|10
1646162570000|2022-03-01 19:22:50|15511.77|15391.77|15511.74|15391.74|15512.58|15392.58|15511.45|15391.45|10
1646162580000|2022-03-01 19:23:00|15512.05|15392.05|15510.39|15390.39|15512.05|15392.05|15509.2|15389.2|10
1646162590000|2022-03-01 19:23:10|15509.94|15389.94|15519.59|15399.59|15519.59|15399.59|15508.8|15388.8|10
1646162600000|2022-03-01 19:23:20|15520.88|15400.88|15523.78|15403.78|15524.02|15404.02|15520.88|15400.88|8
1646162610000|2022-03-01 19:23:30|15524|15404|15526.05|15406.05|15526.79|15406.79|15524|15404|10
1646162620000|2022-03-01 19:23:40|15525.76|15405.76|15527.91|15407.91|15527.91|15407.91|15525.76|15405.76|10
1646162630000|2022-03-01 19:23:50|15527.97|15407.97|15531.6|15411.6|15531.6|15411.6|15527.97|15407.97|10
1646162640000|2022-03-01 19:24:00|15532.44|15412.44|15531.57|15411.57|15532.6|15412.6|15531.57|15411.57|10
1646162650000|2022-03-01 19:24:10|15531.19|15411.19|15530.81|15410.81|15531.19|15411.19|15529.71|15409.71|8
1646162660000|2022-03-01 19:24:20|15530.82|15410.82|15533.03|15413.03|15533.03|15413.03|15530.82|15410.82|10
1646162670000|2022-03-01 19:24:30|15533.37|15413.37|15535.81|15415.81|15535.81|15415.81|15533.37|15413.37|10
1646162680000|2022-03-01 19:24:40|15536.02|15416.02|15535.65|15415.65|15537.56|15417.56|15535.65|15415.65|9
1646162690000|2022-03-01 19:24:50|15535.68|15415.68|15535.75|15415.75|15535.75|15415.75|15534.29|15414.29|10
1646162700000|2022-03-01 19:25:00|15535.23|15415.23|15536.97|15416.97|15536.97|15416.97|15534.96|15414.96|10
1646162710000|2022-03-01 19:25:10|15536.71|15416.71|15539.08|15419.08|15539.08|15419.08|15536.62|15416.62|10
1646162720000|2022-03-01 19:25:20|15539.21|15419.21|15540.05|15420.05|15540.15|15420.15|15539.21|15419.21|9
1646162730000|2022-03-01 19:25:30|15540.21|15420.21|15539.68|15419.68|15540.9|15420.9|15539.68|15419.68|8
1646162740000|2022-03-01 19:25:40|15539.64|15419.64|15540.99|15420.99|15540.99|15420.99|15539.25|15419.25|10
1646162750000|2022-03-01 19:25:50|15539.7|15419.7|15539.91|15419.91|15540.13|15420.13|15539.7|15419.7|7
1646162760000|2022-03-01 19:26:00|15539.99|15419.99|15543|15423|15543|15423|15539.6|15419.6|9
1646162770000|2022-03-01 19:26:10|15544.89|15424.89|15546.66|15426.66|15546.66|15426.66|15544.89|15424.89|10
1646162780000|2022-03-01 19:26:20|15546.58|15426.58|15547.51|15427.51|15547.51|15427.51|15546.24|15426.24|10
1646162790000|2022-03-01 19:26:30|15547.23|15427.23|15546.68|15426.68|15548.06|15428.06|15546.49|15426.49|8
1646162800000|2022-03-01 19:26:40|15546.65|15426.65|15548.25|15428.25|15548.25|15428.25|15546.65|15426.65|9
1646162810000|2022-03-01 19:26:50|15547.57|15427.57|15545.25|15425.25|15547.76|15427.76|15545.25|15425.25|9
1646162820000|2022-03-01 19:27:00|15545.27|15425.27|15544.57|15424.57|15545.27|15425.27|15544.49|15424.49|10
1646162830000|2022-03-01 19:27:10|15544.55|15424.55|15543.4|15423.4|15544.55|15424.55|15543.3|15423.3|10
1646162840000|2022-03-01 19:27:20|15543.37|15423.37|15543.3|15423.3|15544|15424|15543.16|15423.16|10
1646162850000|2022-03-01 19:27:30|15543.91|15423.91|15546.68|15426.68|15546.68|15426.68|15543.91|15423.91|10
1646162860000|2022-03-01 19:27:40|15546.6|15426.6|15547.67|15427.67|15547.67|15427.67|15546.6|15426.6|10
1646162870000|2022-03-01 19:27:50|15549.64|15429.64|15551.58|15431.58|15551.58|15431.58|15549.64|15429.64|10
1646162880000|2022-03-01 19:28:00|15552.81|15432.81|15553.47|15433.47|15553.84|15433.84|15552.62|15432.62|10
1646162890000|2022-03-01 19:28:10|15553.54|15433.54|15554.58|15434.58|15554.62|15434.62|15553.44|15433.44|10
1646162900000|2022-03-01 19:28:20|15556.64|15436.64|15563.49|15443.49|15563.49|15443.49|15556.64|15436.64|10
1646162910000|2022-03-01 19:28:30|15563.38|15443.38|15564.81|15444.81|15565.61|15445.61|15563.38|15443.38|10
1646162920000|2022-03-01 19:28:40|15564.41|15444.41|15564.91|15444.91|15565.33|15445.33|15564.41|15444.41|10
1646162930000|2022-03-01 19:28:50|15565.09|15445.09|15566.88|15446.88|15566.88|15446.88|15565.09|15445.09|10
1646162940000|2022-03-01 19:29:00|15567.3|15447.3|15565.38|15445.38|15567.75|15447.75|15565.38|15445.38|10
1646162950000|2022-03-01 19:29:10|15565.68|15445.68|15563.94|15443.94|15566.02|15446.02|15563.94|15443.94|10
1646162960000|2022-03-01 19:29:20|15563.63|15443.63|15561.82|15441.82|15563.79|15443.79|15561.4|15441.4|10
1646162970000|2022-03-01 19:29:30|15562.3|15442.3|15561.32|15441.32|15562.47|15442.47|15561.32|15441.32|10
1646162980000|2022-03-01 19:29:40|15560.78|15440.78|15559.76|15439.76|15560.78|15440.78|15559.76|15439.76|10
1646162990000|2022-03-01 19:29:50|15559.92|15439.92|15559.62|15439.62|15559.98|15439.98|15559.62|15439.62|10
1646163000000|2022-03-01 19:30:00|15558.61|15438.61|15558.69|15438.69|15559.35|15439.35|15558.61|15438.61|9
1646163010000|2022-03-01 19:30:10|15558.51|15438.51|15552.46|15432.46|15558.51|15438.51|15552.46|15432.46|10
1646163020000|2022-03-01 19:30:20|15551.95|15431.95|15538.28|15418.28|15551.95|15431.95|15538.28|15418.28|10
1646163030000|2022-03-01 19:30:30|15538.21|15418.21|15537.78|15417.78|15538.46|15418.46|15537.5|15417.5|10
1646163040000|2022-03-01 19:30:40|15537.6|15417.6|15537.52|15417.52|15537.6|15417.6|15536.73|15416.73|8
1646163050000|2022-03-01 19:30:50|15537.81|15417.81|15535.64|15415.64|15537.81|15417.81|15535.59|15415.59|9
1646163060000|2022-03-01 19:31:00|15535.39|15415.39|15533.65|15413.65|15535.83|15415.83|15533.65|15413.65|10
1646163070000|2022-03-01 19:31:10|15533.22|15413.22|15529.71|15409.71|15534.81|15414.81|15529.71|15409.71|10
1646163080000|2022-03-01 19:31:20|15529.37|15409.37|15525.5|15405.5|15529.37|15409.37|15525.5|15405.5|8
1646163090000|2022-03-01 19:31:30|15525.45|15405.45|15525.32|15405.32|15525.77|15405.77|15524.06|15404.06|10
1646163100000|2022-03-01 19:31:40|15524.21|15404.21|15524.6|15404.6|15524.98|15404.98|15524.06|15404.06|10
1646163110000|2022-03-01 19:31:50|15524.51|15404.51|15522.95|15402.95|15524.88|15404.88|15522.95|15402.95|10
1646163120000|2022-03-01 19:32:00|15522.93|15402.93|15524.06|15404.06|15524.06|15404.06|15522.75|15402.75|8
1646163130000|2022-03-01 19:32:10|15523.56|15403.56|15521.35|15401.35|15525.04|15405.04|15521.35|15401.35|10
1646163140000|2022-03-01 19:32:20|15521.29|15401.29|15515.74|15395.74|15521.29|15401.29|15515.64|15395.64|10
1646163150000|2022-03-01 19:32:30|15515.21|15395.21|15513.12|15393.12|15515.21|15395.21|15512.95|15392.95|10
1646163160000|2022-03-01 19:32:40|15513.25|15393.25|15511.79|15391.79|15513.5|15393.5|15511.7|15391.7|9
1646163170000|2022-03-01 19:32:50|15511.89|15391.89|15508.2|15388.2|15511.89|15391.89|15508.09|15388.09|10
1646163180000|2022-03-01 19:33:00|15508.69|15388.69|15504.92|15384.92|15508.69|15388.69|15504.92|15384.92|10
1646163190000|2022-03-01 19:33:10|15504.38|15384.38|15503.44|15383.44|15504.56|15384.56|15503.44|15383.44|10
1646163200000|2022-03-01 19:33:20|15503.16|15383.16|15499.73|15379.73|15503.16|15383.16|15499.73|15379.73|10
1646163210000|2022-03-01 19:33:30|15498.77|15378.77|15496.76|15376.76|15499.42|15379.42|15495.51|15375.51|10
1646163220000|2022-03-01 19:33:40|15494.35|15374.35|15493.71|15373.71|15494.67|15374.67|15493.23|15373.23|10
1646163230000|2022-03-01 19:33:50|15494.03|15374.03|15491.51|15371.51|15494.03|15374.03|15491.46|15371.46|10
1646163240000|2022-03-01 19:34:00|15491.52|15371.52|15491.94|15371.94|15491.95|15371.95|15491.23|15371.23|8
1646163250000|2022-03-01 19:34:10|15492.34|15372.34|15495.42|15375.42|15495.42|15375.42|15492.34|15372.34|10
1646163260000|2022-03-01 19:34:20|15494.72|15374.72|15495.01|15375.01|15495.59|15375.59|15494.37|15374.37|9
1646163270000|2022-03-01 19:34:30|15495.05|15375.05|15496.01|15376.01|15496.51|15376.51|15494.62|15374.62|10
1646163280000|2022-03-01 19:34:40|15496.13|15376.13|15495.05|15375.05|15496.2|15376.2|15495.05|15375.05|6
1646163290000|2022-03-01 19:34:50|15494.85|15374.85|15494.08|15374.08|15495.22|15375.22|15494.08|15374.08|9
1646163300000|2022-03-01 19:35:00|15493.41|15373.41|15494.09|15374.09|15494.09|15374.09|15493.41|15373.41|8
1646163310000|2022-03-01 19:35:10|15494.14|15374.14|15494.47|15374.47|15494.85|15374.85|15493.8|15373.8|9
1646163320000|2022-03-01 19:35:20|15494.66|15374.66|15496.49|15376.49|15496.49|15376.49|15494.66|15374.66|10
1646163330000|2022-03-01 19:35:30|15496.57|15376.57|15498.41|15378.41|15498.41|15378.41|15495.66|15375.66|9
1646163340000|2022-03-01 19:35:40|15498.39|15378.39|15498.84|15378.84|15499.64|15379.64|15497.82|15377.82|9
1646163350000|2022-03-01 19:35:50|15498.44|15378.44|15496.89|15376.89|15498.44|15378.44|15496.89|15376.89|8
1646163360000|2022-03-01 19:36:00|15496.93|15376.93|15495.71|15375.71|15496.93|15376.93|15495.71|15375.71|7
1646163370000|2022-03-01 19:36:10|15495.65|15375.65|15493.71|15373.71|15495.65|15375.65|15493.71|15373.71|10
1646163380000|2022-03-01 19:36:20|15492.63|15372.63|15490.19|15370.19|15492.63|15372.63|15490.19|15370.19|10
1646163390000|2022-03-01 19:36:30|15490.54|15370.54|15487.21|15367.21|15490.69|15370.69|15487.21|15367.21|9
1646163400000|2022-03-01 19:36:40|15487.33|15367.33|15484.73|15364.73|15487.33|15367.33|15483.93|15363.93|10
1646163410000|2022-03-01 19:36:50|15484.26|15364.26|15483.5|15363.5|15484.26|15364.26|15483.3|15363.3|10
1646163420000|2022-03-01 19:37:00|15482.62|15362.62|15481.22|15361.22|15482.62|15362.62|15481.18|15361.18|10
1646163430000|2022-03-01 19:37:10|15481.94|15361.94|15481.96|15361.96|15483.39|15363.39|15481.94|15361.94|10
1646163440000|2022-03-01 19:37:20|15481.84|15361.84|15480.84|15360.84|15481.84|15361.84|15480.5|15360.5|8
1646163450000|2022-03-01 19:37:30|15481|15361|15476.01|15356.01|15481|15361|15476.01|15356.01|10
1646163460000|2022-03-01 19:37:40|15476.23|15356.23|15474.94|15354.94|15476.41|15356.41|15474.94|15354.94|10
1646163470000|2022-03-01 19:37:50|15475.21|15355.21|15473.32|15353.32|15475.21|15355.21|15473.32|15353.32|10
1646163480000|2022-03-01 19:38:00|15473.17|15353.17|15473.43|15353.43|15473.43|15353.43|15472.43|15352.43|9
1646163490000|2022-03-01 19:38:10|15472.69|15352.69|15474.68|15354.68|15474.68|15354.68|15472.69|15352.69|9
1646163500000|2022-03-01 19:38:20|15474.36|15354.36|15475.6|15355.6|15475.6|15355.6|15474.32|15354.32|10
1646163510000|2022-03-01 19:38:30|15476.83|15356.83|15477.65|15357.65|15477.65|15357.65|15476.5|15356.5|9
1646163520000|2022-03-01 19:38:40|15477.94|15357.94|15479.27|15359.27|15479.4|15359.4|15477.74|15357.74|8
1646163530000|2022-03-01 19:38:50|15479.75|15359.75|15481.11|15361.11|15481.27|15361.27|15479.73|15359.73|10
1646163540000|2022-03-01 19:39:00|15481.35|15361.35|15483.23|15363.23|15483.23|15363.23|15481.35|15361.35|10
1646163550000|2022-03-01 19:39:10|15483.58|15363.58|15483.55|15363.55|15483.89|15363.89|15483.21|15363.21|10
1646163560000|2022-03-01 19:39:20|15483.03|15363.03|15480.19|15360.19|15483.03|15363.03|15480.19|15360.19|10
1646163570000|2022-03-01 19:39:30|15480.07|15360.07|15478.28|15358.28|15480.07|15360.07|15478.28|15358.28|10
1646163580000|2022-03-01 19:39:40|15478.86|15358.86|15479.21|15359.21|15479.21|15359.21|15477.55|15357.55|10
1646163590000|2022-03-01 19:39:50|15479.4|15359.4|15475.82|15355.82|15479.45|15359.45|15475.82|15355.82|10
1646163600000|2022-03-01 19:40:00|15476.35|15356.35|15476.07|15356.07|15476.69|15356.69|15476.07|15356.07|10
1646163610000|2022-03-01 19:40:10|15476.75|15356.75|15477.29|15357.29|15477.29|15357.29|15476.27|15356.27|10
1646163620000|2022-03-01 19:40:20|15477.23|15357.23|15475.06|15355.06|15477.23|15357.23|15475.06|15355.06|10
1646163630000|2022-03-01 19:40:30|15475.82|15355.82|15475.73|15355.73|15475.85|15355.85|15475.02|15355.02|10
1646163640000|2022-03-01 19:40:40|15475.56|15355.56|15477.36|15357.36|15477.36|15357.36|15475.56|15355.56|9
1646163650000|2022-03-01 19:40:50|15477.63|15357.63|15476.52|15356.52|15477.89|15357.89|15476.52|15356.52|9
1646163660000|2022-03-01 19:41:00|15476.42|15356.42|15474.32|15354.32|15476.42|15356.42|15474.32|15354.32|9
1646163670000|2022-03-01 19:41:10|15474.3|15354.3|15472.6|15352.6|15474.4|15354.4|15472.6|15352.6|10
1646163680000|2022-03-01 19:41:20|15472.35|15352.35|15472.07|15352.07|15472.35|15352.35|15472.07|15352.07|8
1646163690000|2022-03-01 19:41:30|15472.08|15352.08|15470.94|15350.94|15472.49|15352.49|15470.94|15350.94|10
1646163700000|2022-03-01 19:41:40|15471.71|15351.71|15471.93|15351.93|15471.93|15351.93|15469.73|15349.73|9
1646163710000|2022-03-01 19:41:50|15472.03|15352.03|15473.08|15353.08|15473.08|15353.08|15471.77|15351.77|10
1646163720000|2022-03-01 19:42:00|15472.93|15352.93|15473.82|15353.82|15473.82|15353.82|15472.93|15352.93|5
1646163730000|2022-03-01 19:42:10|15473.7|15353.7|15476.91|15356.91|15476.91|15356.91|15473.7|15353.7|9
1646163740000|2022-03-01 19:42:20|15476.99|15356.99|15482.23|15362.23|15482.23|15362.23|15476.99|15356.99|9
1646163750000|2022-03-01 19:42:30|15482.41|15362.41|15483.14|15363.14|15483.63|15363.63|15482.34|15362.34|10
1646163760000|2022-03-01 19:42:40|15483.37|15363.37|15482.65|15362.65|15483.37|15363.37|15481.89|15361.89|9
1646163770000|2022-03-01 19:42:50|15482.53|15362.53|15482.29|15362.29|15482.53|15362.53|15482|15362|10
1646163780000|2022-03-01 19:43:00|15484.4|15364.4|15489.02|15369.02|15489.02|15369.02|15484.18|15364.18|9
1646163790000|2022-03-01 19:43:10|15489.17|15369.17|15490.77|15370.77|15490.77|15370.77|15488.99|15368.99|9
1646163800000|2022-03-01 19:43:20|15491|15371|15487.88|15367.88|15491|15371|15487.88|15367.88|8
1646163810000|2022-03-01 19:43:30|15487.38|15367.38|15484.23|15364.23|15487.39|15367.39|15484.23|15364.23|10
1646163820000|2022-03-01 19:43:40|15483.5|15363.5|15483.81|15363.81|15484.25|15364.25|15483.5|15363.5|10
1646163830000|2022-03-01 19:43:50|15484.17|15364.17|15483.57|15363.57|15484.17|15364.17|15483.1|15363.1|9
1646163840000|2022-03-01 19:44:00|15483.75|15363.75|15485.96|15365.96|15485.96|15365.96|15483.75|15363.75|7
1646163850000|2022-03-01 19:44:10|15486.06|15366.06|15487.45|15367.45|15487.74|15367.74|15485.99|15365.99|9
1646163860000|2022-03-01 19:44:20|15487.62|15367.62|15488.29|15368.29|15488.29|15368.29|15487.37|15367.37|10
1646163870000|2022-03-01 19:44:30|15488.34|15368.34|15488.2|15368.2|15488.46|15368.46|15487.79|15367.79|9
1646163880000|2022-03-01 19:44:40|15488.52|15368.52|15487.9|15367.9|15488.87|15368.87|15487.76|15367.76|8
1646163890000|2022-03-01 19:44:50|15487.89|15367.89|15488.77|15368.77|15488.77|15368.77|15487.89|15367.89|6
1646163900000|2022-03-01 19:45:00|15488.5|15368.5|15489.08|15369.08|15489.28|15369.28|15488.5|15368.5|8
1646163910000|2022-03-01 19:45:10|15489.12|15369.12|15490.22|15370.22|15490.42|15370.42|15489.12|15369.12|10
1646163920000|2022-03-01 19:45:20|15489.91|15369.91|15490.68|15370.68|15490.68|15370.68|15489.77|15369.77|9
1646163930000|2022-03-01 19:45:30|15490.72|15370.72|15493.03|15373.03|15493.03|15373.03|15490.72|15370.72|10
1646163940000|2022-03-01 19:45:40|15493.04|15373.04|15494.74|15374.74|15494.75|15374.75|15493.04|15373.04|10
1646163950000|2022-03-01 19:45:50|15494.46|15374.46|15494.44|15374.44|15494.46|15374.46|15493.63|15373.63|10
1646163960000|2022-03-01 19:46:00|15494.22|15374.22|15490.73|15370.73|15494.22|15374.22|15490.73|15370.73|10
1646163970000|2022-03-01 19:46:10|15490.63|15370.63|15488.67|15368.67|15490.63|15370.63|15488.67|15368.67|9
1646163980000|2022-03-01 19:46:20|15488.27|15368.27|15487.69|15367.69|15488.97|15368.97|15487.59|15367.59|9
1646163990000|2022-03-01 19:46:30|15486.98|15366.98|15485.49|15365.49|15487.15|15367.15|15484.17|15364.17|10
1646164000000|2022-03-01 19:46:40|15485.7|15365.7|15486.18|15366.18|15486.35|15366.35|15484.6|15364.6|10
1646164010000|2022-03-01 19:46:50|15486.05|15366.05|15486.61|15366.61|15486.61|15366.61|15486.05|15366.05|8
1646164020000|2022-03-01 19:47:00|15486.88|15366.88|15488.88|15368.88|15488.88|15368.88|15486.88|15366.88|10
1646164030000|2022-03-01 19:47:10|15489.16|15369.16|15490.03|15370.03|15490.08|15370.08|15488.77|15368.77|10
1646164040000|2022-03-01 19:47:20|15490.65|15370.65|15491|15371|15491.83|15371.83|15490.65|15370.65|10
1646164050000|2022-03-01 19:47:30|15490.97|15370.97|15492.03|15372.03|15492.06|15372.06|15490.97|15370.97|9
1646164060000|2022-03-01 19:47:40|15491.75|15371.75|15492.93|15372.93|15493.6|15373.6|15491.35|15371.35|10
1646164070000|2022-03-01 19:47:50|15492.91|15372.91|15489.71|15369.71|15492.91|15372.91|15489.68|15369.68|10
1646164080000|2022-03-01 19:48:00|15489.27|15369.27|15484.44|15364.44|15489.27|15369.27|15484.44|15364.44|10
1646164090000|2022-03-01 19:48:10|15484.43|15364.43|15481.94|15361.94|15484.98|15364.98|15481.94|15361.94|10
1646164100000|2022-03-01 19:48:20|15481.98|15361.98|15479.35|15359.35|15482.19|15362.19|15479.35|15359.35|10
1646164110000|2022-03-01 19:48:30|15479.64|15359.64|15475.64|15355.64|15479.64|15359.64|15475.51|15355.51|10
1646164120000|2022-03-01 19:48:40|15475.18|15355.18|15475.33|15355.33|15475.47|15355.47|15474.99|15354.99|8
1646164130000|2022-03-01 19:48:50|15474.72|15354.72|15475.15|15355.15|15475.15|15355.15|15474.67|15354.67|8
1646164140000|2022-03-01 19:49:00|15475.23|15355.23|15474.92|15354.92|15475.46|15355.46|15474.6|15354.6|8
1646164150000|2022-03-01 19:49:10|15474.9|15354.9|15474.36|15354.36|15474.9|15354.9|15473.38|15353.38|10
1646164160000|2022-03-01 19:49:20|15473.64|15353.64|15471.45|15351.45|15473.64|15353.64|15471.02|15351.02|10
1646164170000|2022-03-01 19:49:30|15470.36|15350.36|15469.97|15349.97|15470.64|15350.64|15469.97|15349.97|7
1646164180000|2022-03-01 19:49:40|15469.76|15349.76|15468.33|15348.33|15470.13|15350.13|15467.54|15347.54|9
1646164190000|2022-03-01 19:49:50|15467.03|15347.03|15457.83|15337.83|15467.03|15347.03|15457.83|15337.83|10
1646164200000|2022-03-01 19:50:00|15459.1|15339.1|15452.12|15332.12|15459.1|15339.1|15452.12|15332.12|10
1646164210000|2022-03-01 19:50:10|15451.47|15331.47|15450.28|15330.28|15451.47|15331.47|15450.15|15330.15|9
1646164220000|2022-03-01 19:50:20|15450.43|15330.43|15449.29|15329.29|15450.57|15330.57|15448.86|15328.86|10
1646164230000|2022-03-01 19:50:30|15449.43|15329.43|15448.67|15328.67|15449.43|15329.43|15448.67|15328.67|10
1646164240000|2022-03-01 19:50:40|15448.92|15328.92|15447.21|15327.21|15448.92|15328.92|15447.21|15327.21|9
1646164250000|2022-03-01 19:50:50|15448.08|15328.08|15446.86|15326.86|15448.08|15328.08|15446.86|15326.86|9
1646164260000|2022-03-01 19:51:00|15445.11|15325.11|15444.95|15324.95|15445.59|15325.59|15444.8|15324.8|9
1646164270000|2022-03-01 19:51:10|15444.88|15324.88|15442.83|15322.83|15445.67|15325.67|15442.8|15322.8|9
1646164280000|2022-03-01 19:51:20|15441.62|15321.62|15439.6|15319.6|15442|15322|15439.6|15319.6|9
1646164290000|2022-03-01 19:51:30|15439.49|15319.49|15437.64|15317.64|15439.49|15319.49|15437.31|15317.31|10
1646164300000|2022-03-01 19:51:40|15436.86|15316.86|15430.74|15310.74|15436.86|15316.86|15430.74|15310.74|10
1646164310000|2022-03-01 19:51:50|15429.42|15309.42|15427.9|15307.9|15430.36|15310.36|15427.57|15307.57|10
1646164320000|2022-03-01 19:52:00|15427.4|15307.4|15421.61|15301.61|15427.4|15307.4|15421.61|15301.61|10
1646164330000|2022-03-01 19:52:10|15420.72|15300.72|15415.54|15295.54|15420.72|15300.72|15415.54|15295.54|10
1646164340000|2022-03-01 19:52:20|15415.2|15295.2|15417|15297|15417|15297|15414.92|15294.92|10
1646164350000|2022-03-01 19:52:30|15417.11|15297.11|15416.76|15296.76|15417.13|15297.13|15416.61|15296.61|10
1646164360000|2022-03-01 19:52:40|15416.64|15296.64|15416.11|15296.11|15416.93|15296.93|15416.03|15296.03|10
1646164370000|2022-03-01 19:52:50|15416.08|15296.08|15416.21|15296.21|15416.21|15296.21|15415.67|15295.67|7
1646164380000|2022-03-01 19:53:00|15415.37|15295.37|15415.96|15295.96|15415.96|15295.96|15414.64|15294.64|10
1646164390000|2022-03-01 19:53:10|15414.82|15294.82|15409.2|15289.2|15414.82|15294.82|15409.2|15289.2|10
1646164400000|2022-03-01 19:53:20|15409.07|15289.07|15408.42|15288.42|15409.23|15289.23|15408.4|15288.4|10
1646164410000|2022-03-01 19:53:30|15408.39|15288.39|15410.36|15290.36|15410.36|15290.36|15408.39|15288.39|9
1646164420000|2022-03-01 19:53:40|15410.56|15290.56|15411.24|15291.24|15411.27|15291.27|15410.56|15290.56|9
1646164430000|2022-03-01 19:53:50|15411.29|15291.29|15409.83|15289.83|15411.52|15291.52|15409.83|15289.83|10
1646164440000|2022-03-01 19:54:00|15410.55|15290.55|15404.74|15284.74|15410.55|15290.55|15404.74|15284.74|10
1646164450000|2022-03-01 19:54:10|15404.57|15284.57|15396.03|15276.03|15404.57|15284.57|15396.03|15276.03|10
1646164460000|2022-03-01 19:54:20|15395.06|15275.06|15394.63|15274.63|15395.66|15275.66|15394.19|15274.19|10
1646164470000|2022-03-01 19:54:30|15394.81|15274.81|15396.89|15276.89|15396.89|15276.89|15394.81|15274.81|9
1646164480000|2022-03-01 19:54:40|15396.52|15276.52|15395.09|15275.09|15397.62|15277.62|15395.09|15275.09|10
1646164490000|2022-03-01 19:54:50|15395.72|15275.72|15395.88|15275.88|15396.14|15276.14|15395.39|15275.39|9
1646164500000|2022-03-01 19:55:00|15396|15276|15398.64|15278.64|15398.76|15278.76|15395.77|15275.77|10
1646164510000|2022-03-01 19:55:10|15398.39|15278.39|15398.48|15278.48|15398.68|15278.68|15397.34|15277.34|10
1646164520000|2022-03-01 19:55:20|15397.74|15277.74|15398.49|15278.49|15398.49|15278.49|15397.21|15277.21|8
1646164530000|2022-03-01 19:55:30|15398.94|15278.94|15399.74|15279.74|15399.86|15279.86|15398.94|15278.94|8
1646164540000|2022-03-01 19:55:40|15400.58|15280.58|15402.87|15282.87|15402.87|15282.87|15400.54|15280.54|10
1646164550000|2022-03-01 19:55:50|15403.8|15283.8|15403.63|15283.63|15403.99|15283.99|15403.58|15283.58|10
1646164560000|2022-03-01 19:56:00|15403.54|15283.54|15406.46|15286.46|15406.46|15286.46|15403.54|15283.54|10
1646164570000|2022-03-01 19:56:10|15406.21|15286.21|15407.21|15287.21|15407.28|15287.28|15406.21|15286.21|7
1646164580000|2022-03-01 19:56:20|15407.78|15287.78|15408.76|15288.76|15409.4|15289.4|15407.78|15287.78|9
1646164590000|2022-03-01 19:56:30|15408.93|15288.93|15404.65|15284.65|15408.93|15288.93|15404.65|15284.65|10
1646164600000|2022-03-01 19:56:40|15404.9|15284.9|15404.15|15284.15|15404.96|15284.96|15404.15|15284.15|10
1646164610000|2022-03-01 19:56:50|15403.75|15283.75|15404.02|15284.02|15404.02|15284.02|15403.65|15283.65|10
1646164620000|2022-03-01 19:57:00|15403.23|15283.23|15401.49|15281.49|15403.23|15283.23|15401.49|15281.49|10
1646164630000|2022-03-01 19:57:10|15401.58|15281.58|15401.55|15281.55|15401.87|15281.87|15401.43|15281.43|10
1646164640000|2022-03-01 19:57:20|15401.54|15281.54|15401.74|15281.74|15401.74|15281.74|15401.19|15281.19|10
1646164650000|2022-03-01 19:57:30|15401.86|15281.86|15402.11|15282.11|15402.25|15282.25|15401.86|15281.86|8
1646164660000|2022-03-01 19:57:40|15402.01|15282.01|15402.89|15282.89|15402.89|15282.89|15401.75|15281.75|10
1646164670000|2022-03-01 19:57:50|15404.1|15284.1|15403.19|15283.19|15404.1|15284.1|15403.19|15283.19|9
1646164680000|2022-03-01 19:58:00|15403.41|15283.41|15402.73|15282.73|15403.58|15283.58|15402.72|15282.72|10
1646164690000|2022-03-01 19:58:10|15402.54|15282.54|15400.71|15280.71|15402.54|15282.54|15400.71|15280.71|8
1646164700000|2022-03-01 19:58:20|15401.61|15281.61|15402.21|15282.21|15402.46|15282.46|15401.53|15281.53|10
1646164710000|2022-03-01 19:58:30|15402.39|15282.39|15403.94|15283.94|15403.94|15283.94|15402.39|15282.39|10
1646164720000|2022-03-01 19:58:40|15403.92|15283.92|15405.92|15285.92|15405.92|15285.92|15403.92|15283.92|10
1646164730000|2022-03-01 19:58:50|15405.8|15285.8|15407.25|15287.25|15407.25|15287.25|15405.8|15285.8|7
1646164740000|2022-03-01 19:59:00|15407.89|15287.89|15410.92|15290.92|15411.53|15291.53|15407.89|15287.89|10
1646164750000|2022-03-01 19:59:10|15411.25|15291.25|15412.76|15292.76|15412.76|15292.76|15410.99|15290.99|10
1646164760000|2022-03-01 19:59:20|15412.8|15292.8|15414.17|15294.17|15414.17|15294.17|15412.37|15292.37|9
1646164770000|2022-03-01 19:59:30|15414.12|15294.12|15413.55|15293.55|15414.48|15294.48|15413.55|15293.55|10
1646164780000|2022-03-01 19:59:40|15413.6|15293.6|15415.39|15295.39|15415.39|15295.39|15413.53|15293.53|8
1646164790000|2022-03-01 19:59:50|15415.64|15295.64|15414.67|15294.67|15415.76|15295.76|15414.52|15294.52|10
1646164800000|2022-03-01 20:00:00|15414.83|15294.83|15410.25|15290.25|15415.39|15295.39|15410.25|15290.25|10
1646164810000|2022-03-01 20:00:10|15410.07|15290.07|15408.1|15288.1|15410.07|15290.07|15406.95|15286.95|10
1646164820000|2022-03-01 20:00:20|15408.12|15288.12|15412.15|15292.15|15412.15|15292.15|15408.05|15288.05|10
1646164830000|2022-03-01 20:00:30|15412.21|15292.21|15415.91|15295.91|15415.91|15295.91|15412.21|15292.21|10
1646164840000|2022-03-01 20:00:40|15417.75|15297.75|15423.07|15303.07|15423.07|15303.07|15417.75|15297.75|10
1646164850000|2022-03-01 20:00:50|15422.8|15302.8|15425.25|15305.25|15425.25|15305.25|15422.8|15302.8|9
1646164860000|2022-03-01 20:01:00|15425.12|15305.12|15428.28|15308.28|15428.28|15308.28|15424.7|15304.7|10
1646164870000|2022-03-01 20:01:10|15428.24|15308.24|15431.63|15311.63|15431.63|15311.63|15428.24|15308.24|9
1646164880000|2022-03-01 20:01:20|15431.54|15311.54|15432.15|15312.15|15432.97|15312.97|15431.49|15311.49|10
1646164890000|2022-03-01 20:01:30|15432.12|15312.12|15431.23|15311.23|15432.18|15312.18|15430.87|15310.87|10
1646164900000|2022-03-01 20:01:40|15431.43|15311.43|15427.14|15307.14|15431.43|15311.43|15427.14|15307.14|10
1646164910000|2022-03-01 20:01:50|15426.57|15306.57|15420.55|15300.55|15426.57|15306.57|15420.55|15300.55|9
1646164920000|2022-03-01 20:02:00|15425.87|15305.87|15422.58|15302.58|15425.87|15305.87|15421.37|15301.37|10
1646164930000|2022-03-01 20:02:10|15422.9|15302.9|15425.57|15305.57|15425.57|15305.57|15422.33|15302.33|10
1646164940000|2022-03-01 20:02:20|15425.93|15305.93|15428.45|15308.45|15428.45|15308.45|15425.93|15305.93|10
1646164950000|2022-03-01 20:02:30|15429.68|15309.68|15436.26|15316.26|15436.26|15316.26|15429.68|15309.68|9
1646164960000|2022-03-01 20:02:40|15436.3|15316.3|15439.8|15319.8|15439.8|15319.8|15436.3|15316.3|9
1646164970000|2022-03-01 20:02:50|15439.74|15319.74|15438.15|15318.15|15439.74|15319.74|15438.15|15318.15|10
1646164980000|2022-03-01 20:03:00|15438.14|15318.14|15435.38|15315.38|15438.14|15318.14|15435.37|15315.37|10
1646164990000|2022-03-01 20:03:10|15435.45|15315.45|15437.19|15317.19|15437.19|15317.19|15435.35|15315.35|10
1646165000000|2022-03-01 20:03:20|15437.17|15317.17|15438.29|15318.29|15438.62|15318.62|15437.17|15317.17|8
1646165010000|2022-03-01 20:03:30|15437.9|15317.9|15438.4|15318.4|15438.4|15318.4|15437.84|15317.84|10
1646165020000|2022-03-01 20:03:40|15438.58|15318.58|15438.69|15318.69|15438.8|15318.8|15438.19|15318.19|10
1646165030000|2022-03-01 20:03:50|15438.67|15318.67|15437.93|15317.93|15438.94|15318.94|15437.69|15317.69|10
1646165040000|2022-03-01 20:04:00|15438.05|15318.05|15435.04|15315.04|15438.05|15318.05|15435.04|15315.04|10
1646165050000|2022-03-01 20:04:10|15434.85|15314.85|15435.8|15315.8|15435.8|15315.8|15434.16|15314.16|9
1646165060000|2022-03-01 20:04:20|15435.87|15315.87|15438.51|15318.51|15438.51|15318.51|15435.87|15315.87|9
1646165070000|2022-03-01 20:04:30|15438.52|15318.52|15441.48|15321.48|15441.91|15321.91|15438.27|15318.27|10
1646165080000|2022-03-01 20:04:40|15441.45|15321.45|15444.02|15324.02|15444.23|15324.23|15441.45|15321.45|10
1646165090000|2022-03-01 20:04:50|15444.2|15324.2|15448.3|15328.3|15448.96|15328.96|15444.2|15324.2|9
1646165100000|2022-03-01 20:05:00|15449.35|15329.35|15456.84|15336.84|15456.84|15336.84|15449.35|15329.35|10
1646165110000|2022-03-01 20:05:10|15457.36|15337.36|15475.89|15355.89|15476.14|15356.14|15457.36|15337.36|10
1646165120000|2022-03-01 20:05:20|15475.62|15355.62|15478.23|15358.23|15479.24|15359.24|15475.52|15355.52|9
1646165130000|2022-03-01 20:05:30|15478.58|15358.58|15481.57|15361.57|15481.57|15361.57|15478.4|15358.4|8
1646165140000|2022-03-01 20:05:40|15481.16|15361.16|15480.53|15360.53|15481.16|15361.16|15479.75|15359.75|10
1646165150000|2022-03-01 20:05:50|15480.66|15360.66|15484.66|15364.66|15485.5|15365.5|15480.66|15360.66|10
1646165160000|2022-03-01 20:06:00|15484.81|15364.81|15482.19|15362.19|15484.81|15364.81|15481.33|15361.33|10
1646165170000|2022-03-01 20:06:10|15482.53|15362.53|15486.75|15366.75|15486.75|15366.75|15482.52|15362.52|10
1646165180000|2022-03-01 20:06:20|15488.2|15368.2|15494.39|15374.39|15494.39|15374.39|15488.2|15368.2|10
1646165190000|2022-03-01 20:06:30|15494.51|15374.51|15494.55|15374.55|15494.95|15374.95|15493.61|15373.61|10
1646165200000|2022-03-01 20:06:40|15494.29|15374.29|15494.05|15374.05|15494.29|15374.29|15492.83|15372.83|10
1646165210000|2022-03-01 20:06:50|15493.96|15373.96|15498.47|15378.47|15499.06|15379.06|15493.96|15373.96|8
1646165220000|2022-03-01 20:07:00|15498.34|15378.34|15499.55|15379.55|15499.55|15379.55|15498.19|15378.19|9
1646165230000|2022-03-01 20:07:10|15499.22|15379.22|15500.78|15380.78|15500.78|15380.78|15499.07|15379.07|10
1646165240000|2022-03-01 20:07:20|15501.05|15381.05|15507.11|15387.11|15507.11|15387.11|15501.05|15381.05|10
1646165250000|2022-03-01 20:07:30|15506.88|15386.88|15507.82|15387.82|15507.82|15387.82|15506.78|15386.78|9
1646165260000|2022-03-01 20:07:40|15507.34|15387.34|15504.11|15384.11|15508.06|15388.06|15504.11|15384.11|9
1646165270000|2022-03-01 20:07:50|15503.64|15383.64|15499.15|15379.15|15503.64|15383.64|15499.05|15379.05|10
1646165280000|2022-03-01 20:08:00|15499.19|15379.19|15495.09|15375.09|15499.19|15379.19|15495.09|15375.09|10
1646165290000|2022-03-01 20:08:10|15496.43|15376.43|15496.19|15376.19|15496.44|15376.44|15495.88|15375.88|10
1646165300000|2022-03-01 20:08:20|15495.86|15375.86|15495.43|15375.43|15496.13|15376.13|15494.96|15374.96|10
1646165310000|2022-03-01 20:08:30|15495.59|15375.59|15494.29|15374.29|15495.59|15375.59|15493.81|15373.81|10
1646165320000|2022-03-01 20:08:40|15494.51|15374.51|15493.71|15373.71|15495.33|15375.33|15493.71|15373.71|10
1646165330000|2022-03-01 20:08:50|15493.46|15373.46|15489.39|15369.39|15493.5|15373.5|15489.39|15369.39|10
1646165340000|2022-03-01 20:09:00|15489.38|15369.38|15485.48|15365.48|15489.38|15369.38|15485.4|15365.4|10
1646165350000|2022-03-01 20:09:10|15485.63|15365.63|15482.51|15362.51|15486.16|15366.16|15482.51|15362.51|9
1646165360000|2022-03-01 20:09:20|15482.09|15362.09|15478.83|15358.83|15482.09|15362.09|15478.8|15358.8|10
1646165370000|2022-03-01 20:09:30|15478.18|15358.18|15475.91|15355.91|15478.18|15358.18|15475.87|15355.87|9
1646165380000|2022-03-01 20:09:40|15475.89|15355.89|15473.55|15353.55|15475.89|15355.89|15473.55|15353.55|10
1646165390000|2022-03-01 20:09:50|15473.31|15353.31|15470.04|15350.04|15473.31|15353.31|15470.04|15350.04|10
1646165400000|2022-03-01 20:10:00|15469.94|15349.94|15469.51|15349.51|15470.47|15350.47|15468.72|15348.72|10
1646165410000|2022-03-01 20:10:10|15468.94|15348.94|15468.63|15348.63|15469.95|15349.95|15467.67|15347.67|10
1646165420000|2022-03-01 20:10:20|15466.59|15346.59|15444.59|15324.59|15466.59|15346.59|15444.59|15324.59|10
1646165430000|2022-03-01 20:10:30|15443|15323|15439.78|15319.78|15443|15323|15439.78|15319.78|9
1646165440000|2022-03-01 20:10:40|15440.62|15320.62|15440.96|15320.96|15442.02|15322.02|15440.42|15320.42|10
1646165450000|2022-03-01 20:10:50|15441.48|15321.48|15441.95|15321.95|15441.95|15321.95|15440.93|15320.93|10
1646165460000|2022-03-01 20:11:00|15441.36|15321.36|15440.7|15320.7|15441.63|15321.63|15440.7|15320.7|9
1646165470000|2022-03-01 20:11:10|15440.43|15320.43|15439.84|15319.84|15440.58|15320.58|15439.52|15319.52|9
1646165480000|2022-03-01 20:11:20|15439.44|15319.44|15439.19|15319.19|15439.44|15319.44|15438.97|15318.97|10
1646165490000|2022-03-01 20:11:30|15439.34|15319.34|15440.15|15320.15|15440.15|15320.15|15439.34|15319.34|9
1646165500000|2022-03-01 20:11:40|15438.56|15318.56|15442.12|15322.12|15442.12|15322.12|15438.56|15318.56|10
1646165510000|2022-03-01 20:11:50|15442.52|15322.52|15443.42|15323.42|15443.59|15323.59|15442.52|15322.52|10
1646165520000|2022-03-01 20:12:00|15443.33|15323.33|15441.88|15321.88|15443.42|15323.42|15441.42|15321.42|10
1646165530000|2022-03-01 20:12:10|15441.5|15321.5|15439.92|15319.92|15441.58|15321.58|15439.14|15319.14|9
1646165540000|2022-03-01 20:12:20|15440.19|15320.19|15445.42|15325.42|15445.42|15325.42|15440.19|15320.19|10
1646165550000|2022-03-01 20:12:30|15445.69|15325.69|15449.98|15329.98|15449.98|15329.98|15445.69|15325.69|9
1646165560000|2022-03-01 20:12:40|15449.43|15329.43|15452.44|15332.44|15452.44|15332.44|15449.43|15329.43|10
1646165570000|2022-03-01 20:12:50|15453.49|15333.49|15454.96|15334.96|15454.96|15334.96|15453.37|15333.37|9
1646165580000|2022-03-01 20:13:00|15455.44|15335.44|15453.24|15333.24|15455.44|15335.44|15452.86|15332.86|10
1646165590000|2022-03-01 20:13:10|15453.64|15333.64|15452.25|15332.25|15453.64|15333.64|15452.06|15332.06|10
1646165600000|2022-03-01 20:13:20|15452.3|15332.3|15453.57|15333.57|15454.16|15334.16|15452.3|15332.3|9
1646165610000|2022-03-01 20:13:30|15453.73|15333.73|15453.85|15333.85|15453.85|15333.85|15452.93|15332.93|9
1646165620000|2022-03-01 20:13:40|15454.38|15334.38|15461.67|15341.67|15461.67|15341.67|15454.38|15334.38|10
1646165630000|2022-03-01 20:13:50|15463.2|15343.2|15473.3|15353.3|15473.3|15353.3|15463.2|15343.2|9
1646165640000|2022-03-01 20:14:00|15474.45|15354.45|15481.41|15361.41|15481.41|15361.41|15474.45|15354.45|10
1646165650000|2022-03-01 20:14:10|15480.82|15360.82|15479.76|15359.76|15481.08|15361.08|15479.76|15359.76|8
1646165660000|2022-03-01 20:14:20|15480.79|15360.79|15480.77|15360.77|15481.44|15361.44|15480.02|15360.02|9
1646165670000|2022-03-01 20:14:30|15480.69|15360.69|15480.73|15360.73|15481.12|15361.12|15479.63|15359.63|9
1646165680000|2022-03-01 20:14:40|15480.16|15360.16|15481.12|15361.12|15481.46|15361.46|15479.63|15359.63|10
1646165690000|2022-03-01 20:14:50|15481.33|15361.33|15481.5|15361.5|15481.89|15361.89|15481.33|15361.33|9
1646165700000|2022-03-01 20:15:00|15481.7|15361.7|15482.01|15362.01|15482.01|15362.01|15480.85|15360.85|9
1646165710000|2022-03-01 20:15:10|15482.3|15362.3|15485.72|15365.72|15485.72|15365.72|15482.3|15362.3|10
1646165720000|2022-03-01 20:15:20|15485.74|15365.74|15488.58|15368.58|15488.58|15368.58|15485.74|15365.74|10
1646165730000|2022-03-01 20:15:30|15488.57|15368.57|15490.69|15370.69|15490.69|15370.69|15488.57|15368.57|9
1646165740000|2022-03-01 20:15:40|15490.82|15370.82|15494.3|15374.3|15494.3|15374.3|15490.82|15370.82|10
1646165750000|2022-03-01 20:15:50|15496.62|15376.62|15500.61|15380.61|15500.65|15380.65|15496.62|15376.62|9
1646165760000|2022-03-01 20:16:00|15501.42|15381.42|15497.4|15377.4|15501.42|15381.42|15497.4|15377.4|10
1646165770000|2022-03-01 20:16:10|15497.18|15377.18|15494.98|15374.98|15497.21|15377.21|15494.98|15374.98|10
1646165780000|2022-03-01 20:16:20|15494.86|15374.86|15492.28|15372.28|15495.28|15375.28|15491.51|15371.51|10
1646165790000|2022-03-01 20:16:30|15492.29|15372.29|15494.86|15374.86|15494.91|15374.91|15492.29|15372.29|10
1646165800000|2022-03-01 20:16:40|15495.69|15375.69|15494.67|15374.67|15495.93|15375.93|15494.67|15374.67|10
1646165810000|2022-03-01 20:16:50|15494.33|15374.33|15493.13|15373.13|15494.35|15374.35|15493.13|15373.13|9
1646165820000|2022-03-01 20:17:00|15492.98|15372.98|15492.05|15372.05|15494.34|15374.34|15492.05|15372.05|9
1646165830000|2022-03-01 20:17:10|15491.96|15371.96|15491.03|15371.03|15492.17|15372.17|15490.74|15370.74|10
1646165840000|2022-03-01 20:17:20|15490.87|15370.87|15489.02|15369.02|15491.23|15371.23|15488.91|15368.91|10
1646165850000|2022-03-01 20:17:30|15488.15|15368.15|15487.23|15367.23|15488.22|15368.22|15487.23|15367.23|9
1646165860000|2022-03-01 20:17:40|15487.14|15367.14|15487.64|15367.64|15488.01|15368.01|15487.14|15367.14|9
1646165870000|2022-03-01 20:17:50|15487.74|15367.74|15488.03|15368.03|15488.92|15368.92|15487.74|15367.74|10
1646165880000|2022-03-01 20:18:00|15487.14|15367.14|15482.66|15362.66|15487.14|15367.14|15482.66|15362.66|10
1646165890000|2022-03-01 20:18:10|15481.4|15361.4|15480.3|15360.3|15481.72|15361.72|15479.95|15359.95|10
1646165900000|2022-03-01 20:18:20|15479.74|15359.74|15479.73|15359.73|15479.74|15359.74|15478.37|15358.37|9
1646165910000|2022-03-01 20:18:30|15479.29|15359.29|15475.51|15355.51|15479.29|15359.29|15475.26|15355.26|10
1646165920000|2022-03-01 20:18:40|15475.12|15355.12|15473.93|15353.93|15475.12|15355.12|15473.54|15353.54|10
1646165930000|2022-03-01 20:18:50|15474|15354|15473.42|15353.42|15474|15354|15473.39|15353.39|8
1646165940000|2022-03-01 20:19:00|15473.48|15353.48|15474.09|15354.09|15474.95|15354.95|15473.48|15353.48|9
1646165950000|2022-03-01 20:19:10|15476.09|15356.09|15477.54|15357.54|15478.09|15358.09|15476.09|15356.09|10
1646165960000|2022-03-01 20:19:20|15477.69|15357.69|15477.94|15357.94|15477.94|15357.94|15476.9|15356.9|10
1646165970000|2022-03-01 20:19:30|15477.69|15357.69|15479.04|15359.04|15479.04|15359.04|15477.69|15357.69|8
1646165980000|2022-03-01 20:19:40|15479.7|15359.7|15476.16|15356.16|15479.7|15359.7|15476.16|15356.16|10
1646165990000|2022-03-01 20:19:50|15473.84|15353.84|15467.54|15347.54|15473.84|15353.84|15467.54|15347.54|10
1646166000000|2022-03-01 20:20:00|15466.83|15346.83|15468.64|15348.64|15468.64|15348.64|15466.36|15346.36|10
1646166010000|2022-03-01 20:20:10|15468.87|15348.87|15472.62|15352.62|15472.62|15352.62|15468.87|15348.87|10
1646166020000|2022-03-01 20:20:20|15472.61|15352.61|15476.9|15356.9|15476.9|15356.9|15472.61|15352.61|10
1646166030000|2022-03-01 20:20:30|15477.56|15357.56|15476.6|15356.6|15478.86|15358.86|15476.6|15356.6|9
1646166040000|2022-03-01 20:20:40|15475.65|15355.65|15471.7|15351.7|15475.65|15355.65|15471.7|15351.7|10
1646166050000|2022-03-01 20:20:50|15471.47|15351.47|15469.99|15349.99|15472.13|15352.13|15469.99|15349.99|10
1646166060000|2022-03-01 20:21:00|15469.93|15349.93|15464.35|15344.35|15469.93|15349.93|15464.35|15344.35|10
1646166070000|2022-03-01 20:21:10|15463.32|15343.32|15459.27|15339.27|15463.32|15343.32|15459.2|15339.2|10
1646166080000|2022-03-01 20:21:20|15459.67|15339.67|15456.74|15336.74|15459.67|15339.67|15456.28|15336.28|10
1646166090000|2022-03-01 20:21:30|15456.96|15336.96|15454.15|15334.15|15456.96|15336.96|15454.15|15334.15|10
1646166100000|2022-03-01 20:21:40|15454.01|15334.01|15450.22|15330.22|15454.01|15334.01|15450.22|15330.22|10
1646166110000|2022-03-01 20:21:50|15450.13|15330.13|15451.42|15331.42|15451.42|15331.42|15449.39|15329.39|9
1646166120000|2022-03-01 20:22:00|15451.57|15331.57|15450.65|15330.65|15451.97|15331.97|15450.51|15330.51|10
1646166130000|2022-03-01 20:22:10|15450.88|15330.88|15448.8|15328.8|15450.88|15330.88|15448.8|15328.8|10
1646166140000|2022-03-01 20:22:20|15448.82|15328.82|15451.6|15331.6|15451.6|15331.6|15448.69|15328.69|10
1646166150000|2022-03-01 20:22:30|15451.91|15331.91|15454.78|15334.78|15455.67|15335.67|15451.91|15331.91|10
1646166160000|2022-03-01 20:22:40|15454.73|15334.73|15457.16|15337.16|15457.16|15337.16|15454.46|15334.46|9
1646166170000|2022-03-01 20:22:50|15457.54|15337.54|15458.45|15338.45|15458.45|15338.45|15457.32|15337.32|10
1646166180000|2022-03-01 20:23:00|15458.43|15338.43|15458.68|15338.68|15458.68|15338.68|15458.24|15338.24|9
1646166190000|2022-03-01 20:23:10|15458.82|15338.82|15460.98|15340.98|15461.29|15341.29|15458.82|15338.82|10
1646166200000|2022-03-01 20:23:20|15461.07|15341.07|15461.85|15341.85|15462.16|15342.16|15460.89|15340.89|10
1646166210000|2022-03-01 20:23:30|15462.01|15342.01|15462.08|15342.08|15462.98|15342.98|15461.97|15341.97|10
1646166220000|2022-03-01 20:23:40|15462.03|15342.03|15461.63|15341.63|15462.96|15342.96|15461.62|15341.62|9
1646166230000|2022-03-01 20:23:50|15461.03|15341.03|15464.47|15344.47|15464.85|15344.85|15460.84|15340.84|9
1646166240000|2022-03-01 20:24:00|15464.87|15344.87|15467.09|15347.09|15467.09|15347.09|15464.87|15344.87|10
1646166250000|2022-03-01 20:24:10|15467.06|15347.06|15469.51|15349.51|15469.56|15349.56|15467.06|15347.06|10
1646166260000|2022-03-01 20:24:20|15469.66|15349.66|15469.96|15349.96|15469.96|15349.96|15469.05|15349.05|8
1646166270000|2022-03-01 20:24:30|15469.99|15349.99|15468.87|15348.87|15469.99|15349.99|15468.61|15348.61|9
1646166280000|2022-03-01 20:24:40|15468.96|15348.96|15472.77|15352.77|15472.77|15352.77|15468.96|15348.96|9
1646166290000|2022-03-01 20:24:50|15473.04|15353.04|15473.48|15353.48|15473.48|15353.48|15472.33|15352.33|9
1646166300000|2022-03-01 20:25:00|15472.89|15352.89|15472.35|15352.35|15472.89|15352.89|15472.35|15352.35|10
1646166310000|2022-03-01 20:25:10|15471.34|15351.34|15470.83|15350.83|15472.03|15352.03|15470.58|15350.58|10
1646166320000|2022-03-01 20:25:20|15470.99|15350.99|15470.3|15350.3|15471.74|15351.74|15470.27|15350.27|10
1646166330000|2022-03-01 20:25:30|15469.48|15349.48|15467.71|15347.71|15469.48|15349.48|15467.07|15347.07|10
1646166340000|2022-03-01 20:25:40|15467.62|15347.62|15467.98|15347.98|15468.34|15348.34|15467.62|15347.62|8
1646166350000|2022-03-01 20:25:50|15468.04|15348.04|15466.11|15346.11|15468.2|15348.2|15466.04|15346.04|9
1646166360000|2022-03-01 20:26:00|15466.34|15346.34|15467.68|15347.68|15467.68|15347.68|15466.34|15346.34|10
1646166370000|2022-03-01 20:26:10|15468.17|15348.17|15471.25|15351.25|15471.25|15351.25|15468.17|15348.17|9
1646166380000|2022-03-01 20:26:20|15471.44|15351.44|15472.27|15352.27|15472.27|15352.27|15471.37|15351.37|8
1646166390000|2022-03-01 20:26:30|15472.35|15352.35|15474.35|15354.35|15474.35|15354.35|15472.35|15352.35|9
1646166400000|2022-03-01 20:26:40|15474.36|15354.36|15475.33|15355.33|15475.33|15355.33|15474.23|15354.23|10
1646166410000|2022-03-01 20:26:50|15475.36|15355.36|15477.1|15357.1|15477.1|15357.1|15474.85|15354.85|9
1646166420000|2022-03-01 20:27:00|15476.78|15356.78|15476.8|15356.8|15477.65|15357.65|15476.78|15356.78|9
1646166430000|2022-03-01 20:27:10|15477.57|15357.57|15476.79|15356.79|15477.57|15357.57|15476.79|15356.79|7
1646166440000|2022-03-01 20:27:20|15476.84|15356.84|15475.55|15355.55|15477.48|15357.48|15475.55|15355.55|10
1646166450000|2022-03-01 20:27:30|15475.5|15355.5|15479.03|15359.03|15479.03|15359.03|15475.5|15355.5|10
1646166460000|2022-03-01 20:27:40|15479.05|15359.05|15479.68|15359.68|15480.39|15360.39|15479.05|15359.05|10
1646166470000|2022-03-01 20:27:50|15479.83|15359.83|15480.51|15360.51|15480.51|15360.51|15479.83|15359.83|7
1646166480000|2022-03-01 20:28:00|15480.67|15360.67|15483.1|15363.1|15483.1|15363.1|15480.35|15360.35|10
1646166490000|2022-03-01 20:28:10|15483.51|15363.51|15484.49|15364.49|15484.67|15364.67|15483.51|15363.51|10
1646166500000|2022-03-01 20:28:20|15484.6|15364.6|15485.54|15365.54|15486.48|15366.48|15484.6|15364.6|10
1646166510000|2022-03-01 20:28:30|15485.49|15365.49|15485.01|15365.01|15486.81|15366.81|15484.83|15364.83|10
1646166520000|2022-03-01 20:28:40|15484.43|15364.43|15481.35|15361.35|15484.6|15364.6|15481.35|15361.35|10
1646166530000|2022-03-01 20:28:50|15479.52|15359.52|15478.04|15358.04|15480.04|15360.04|15478.04|15358.04|9
1646166540000|2022-03-01 20:29:00|15477.76|15357.76|15475.99|15355.99|15477.76|15357.76|15475.99|15355.99|10
1646166550000|2022-03-01 20:29:10|15475.93|15355.93|15474.55|15354.55|15475.93|15355.93|15474.45|15354.45|9
1646166560000|2022-03-01 20:29:20|15474.84|15354.84|15476.06|15356.06|15476.95|15356.95|15474.84|15354.84|9
1646166570000|2022-03-01 20:29:30|15476.44|15356.44|15477.62|15357.62|15478.35|15358.35|15476.25|15356.25|10
1646166580000|2022-03-01 20:29:40|15477.98|15357.98|15479.03|15359.03|15479.04|15359.04|15477.94|15357.94|7
1646166590000|2022-03-01 20:29:50|15479.25|15359.25|15476.4|15356.4|15479.25|15359.25|15476.32|15356.32|9
1646166600000|2022-03-01 20:30:00|15476|15356|15472.86|15352.86|15476|15356|15472.86|15352.86|10
1646166610000|2022-03-01 20:30:10|15468.87|15348.87|15463.32|15343.32|15468.87|15348.87|15463.32|15343.32|10
1646166620000|2022-03-01 20:30:20|15463.31|15343.31|15460.91|15340.91|15463.31|15343.31|15460.91|15340.91|9
1646166630000|2022-03-01 20:30:30|15460.6|15340.6|15460.02|15340.02|15460.6|15340.6|15459.61|15339.61|9
1646166640000|2022-03-01 20:30:40|15459.82|15339.82|15450.67|15330.67|15459.82|15339.82|15450.67|15330.67|10
1646166650000|2022-03-01 20:30:50|15449.35|15329.35|15445.8|15325.8|15449.35|15329.35|15445.05|15325.05|10
1646166660000|2022-03-01 20:31:00|15446.39|15326.39|15443.55|15323.55|15446.39|15326.39|15443.37|15323.37|9
1646166670000|2022-03-01 20:31:10|15443.54|15323.54|15444.83|15324.83|15444.83|15324.83|15443.33|15323.33|9
1646166680000|2022-03-01 20:31:20|15445.3|15325.3|15444.2|15324.2|15445.55|15325.55|15444.2|15324.2|9
1646166690000|2022-03-01 20:31:30|15444.27|15324.27|15445.56|15325.56|15445.76|15325.76|15444.27|15324.27|10
1646166700000|2022-03-01 20:31:40|15445.44|15325.44|15444.04|15324.04|15445.44|15325.44|15443.94|15323.94|10
1646166710000|2022-03-01 20:31:50|15443.89|15323.89|15443.8|15323.8|15443.9|15323.9|15443.46|15323.46|8
1646166720000|2022-03-01 20:32:00|15444.01|15324.01|15443.47|15323.47|15444.01|15324.01|15443.22|15323.22|10
1646166730000|2022-03-01 20:32:10|15443.6|15323.6|15445.53|15325.53|15445.53|15325.53|15443.23|15323.23|10
1646166740000|2022-03-01 20:32:20|15445.88|15325.88|15447.09|15327.09|15447.09|15327.09|15445.19|15325.19|9
1646166750000|2022-03-01 20:32:30|15447.42|15327.42|15447.91|15327.91|15448.41|15328.41|15447.42|15327.42|8
1646166760000|2022-03-01 20:32:40|15447.75|15327.75|15447.66|15327.66|15448.4|15328.4|15447.66|15327.66|10
1646166770000|2022-03-01 20:32:50|15447.89|15327.89|15449.41|15329.41|15449.41|15329.41|15447.84|15327.84|10
1646166780000|2022-03-01 20:33:00|15449.74|15329.74|15450.55|15330.55|15450.84|15330.84|15449.74|15329.74|9
1646166790000|2022-03-01 20:33:10|15451.64|15331.64|15452.43|15332.43|15452.69|15332.69|15451.41|15331.41|9
1646166800000|2022-03-01 20:33:20|15452.17|15332.17|15450.92|15330.92|15452.54|15332.54|15450.92|15330.92|10
1646166810000|2022-03-01 20:33:30|15450.84|15330.84|15451.59|15331.59|15451.59|15331.59|15450.53|15330.53|10
1646166820000|2022-03-01 20:33:40|15451.44|15331.44|15452.32|15332.32|15453.15|15333.15|15451.26|15331.26|10
1646166830000|2022-03-01 20:33:50|15452.35|15332.35|15453.7|15333.7|15453.7|15333.7|15451.99|15331.99|9
1646166840000|2022-03-01 20:34:00|15453.84|15333.84|15459.46|15339.46|15459.46|15339.46|15453.84|15333.84|10
1646166850000|2022-03-01 20:34:10|15459.57|15339.57|15463.5|15343.5|15463.54|15343.54|15459.57|15339.57|9
1646166860000|2022-03-01 20:34:20|15462.75|15342.75|15463.72|15343.72|15463.72|15343.72|15462.71|15342.71|8
1646166870000|2022-03-01 20:34:30|15463.78|15343.78|15465.99|15345.99|15465.99|15345.99|15463.78|15343.78|9
1646166880000|2022-03-01 20:34:40|15465.61|15345.61|15467|15347|15467|15347|15465.41|15345.41|9
1646166890000|2022-03-01 20:34:50|15467.56|15347.56|15469.81|15349.81|15470.48|15350.48|15467.56|15347.56|10
1646166900000|2022-03-01 20:35:00|15470.54|15350.54|15471.26|15351.26|15471.78|15351.78|15470.23|15350.23|8
1646166910000|2022-03-01 20:35:10|15471.33|15351.33|15470.68|15350.68|15471.42|15351.42|15470.18|15350.18|8
1646166920000|2022-03-01 20:35:20|15470.73|15350.73|15473.3|15353.3|15473.77|15353.77|15470.73|15350.73|10
1646166930000|2022-03-01 20:35:30|15473.53|15353.53|15474.59|15354.59|15475.19|15355.19|15473.53|15353.53|10
1646166940000|2022-03-01 20:35:40|15474.86|15354.86|15475.77|15355.77|15476.6|15356.6|15474.86|15354.86|10
1646166950000|2022-03-01 20:35:50|15475.87|15355.87|15480.1|15360.1|15480.1|15360.1|15475.87|15355.87|10
1646166960000|2022-03-01 20:36:00|15479.96|15359.96|15480.8|15360.8|15480.8|15360.8|15479.21|15359.21|10
1646166970000|2022-03-01 20:36:10|15479.76|15359.76|15477|15357|15479.96|15359.96|15476.98|15356.98|10
1646166980000|2022-03-01 20:36:20|15476.52|15356.52|15475.52|15355.52|15477.83|15357.83|15475.52|15355.52|9
1646166990000|2022-03-01 20:36:30|15475.54|15355.54|15476.74|15356.74|15476.74|15356.74|15475.29|15355.29|9
1646167000000|2022-03-01 20:36:40|15476.4|15356.4|15479.14|15359.14|15479.14|15359.14|15476.4|15356.4|10
1646167010000|2022-03-01 20:36:50|15480.45|15360.45|15478.88|15358.88|15480.45|15360.45|15478.6|15358.6|10
1646167020000|2022-03-01 20:37:00|15479.27|15359.27|15479|15359|15479.41|15359.41|15478.73|15358.73|9
1646167030000|2022-03-01 20:37:10|15479.19|15359.19|15478.57|15358.57|15479.19|15359.19|15478.57|15358.57|8
1646167040000|2022-03-01 20:37:20|15478.35|15358.35|15474.89|15354.89|15478.62|15358.62|15474.63|15354.63|10
1646167050000|2022-03-01 20:37:30|15474.82|15354.82|15478.67|15358.67|15478.67|15358.67|15474.82|15354.82|10
1646167060000|2022-03-01 20:37:40|15479.43|15359.43|15480.17|15360.17|15480.23|15360.23|15479.43|15359.43|9
1646167070000|2022-03-01 20:37:50|15480|15360|15480.29|15360.29|15480.29|15360.29|15479.99|15359.99|7
1646167080000|2022-03-01 20:38:00|15479.19|15359.19|15479.21|15359.21|15479.52|15359.52|15479|15359|10
1646167090000|2022-03-01 20:38:10|15478.89|15358.89|15479.82|15359.82|15479.82|15359.82|15478.01|15358.01|10
1646167100000|2022-03-01 20:38:20|15479.98|15359.98|15481.83|15361.83|15482.2|15362.2|15479.98|15359.98|10
1646167110000|2022-03-01 20:38:30|15482.04|15362.04|15484.32|15364.32|15484.32|15364.32|15482.04|15362.04|10
1646167120000|2022-03-01 20:38:40|15484.27|15364.27|15484.77|15364.77|15484.99|15364.99|15484.23|15364.23|10
1646167130000|2022-03-01 20:38:50|15484.79|15364.79|15482.62|15362.62|15484.81|15364.81|15482.62|15362.62|10
1646167140000|2022-03-01 20:39:00|15482.72|15362.72|15483.88|15363.88|15483.9|15363.9|15482.72|15362.72|10
1646167150000|2022-03-01 20:39:10|15483.83|15363.83|15484.92|15364.92|15485.42|15365.42|15483.52|15363.52|8
1646167160000|2022-03-01 20:39:20|15485.16|15365.16|15488.23|15368.23|15488.23|15368.23|15484.9|15364.9|10
1646167170000|2022-03-01 20:39:30|15488.57|15368.57|15492.66|15372.66|15493.31|15373.31|15488.57|15368.57|10
1646167180000|2022-03-01 20:39:40|15493.34|15373.34|15504.04|15384.04|15504.04|15384.04|15493.34|15373.34|10
1646167190000|2022-03-01 20:39:50|15504.05|15384.05|15507.39|15387.39|15507.79|15387.79|15504.05|15384.05|8
1646167200000|2022-03-01 20:40:00|15507.43|15387.43|15507.11|15387.11|15507.94|15387.94|15506.55|15386.55|10
1646167210000|2022-03-01 20:40:10|15507.62|15387.62|15507.6|15387.6|15507.68|15387.68|15507.3|15387.3|10
1646167220000|2022-03-01 20:40:20|15507.39|15387.39|15508.31|15388.31|15508.31|15388.31|15507.39|15387.39|9
1646167230000|2022-03-01 20:40:30|15508.24|15388.24|15511.02|15391.02|15511.38|15391.38|15508.24|15388.24|9
1646167240000|2022-03-01 20:40:40|15510.64|15390.64|15510.86|15390.86|15510.98|15390.98|15510.23|15390.23|10
1646167250000|2022-03-01 20:40:50|15510.65|15390.65|15508.38|15388.38|15510.65|15390.65|15508.38|15388.38|10
1646167260000|2022-03-01 20:41:00|15508.11|15388.11|15507.69|15387.69|15508.45|15388.45|15507.69|15387.69|9
1646167270000|2022-03-01 20:41:10|15507.74|15387.74|15506.92|15386.92|15507.74|15387.74|15506.05|15386.05|8
1646167280000|2022-03-01 20:41:20|15507.54|15387.54|15508.76|15388.76|15508.76|15388.76|15507.54|15387.54|9
1646167290000|2022-03-01 20:41:30|15508.8|15388.8|15507.62|15387.62|15510.37|15390.37|15507.62|15387.62|10
1646167300000|2022-03-01 20:41:40|15507.78|15387.78|15509.96|15389.96|15510.03|15390.03|15507.78|15387.78|10
1646167310000|2022-03-01 20:41:50|15509.88|15389.88|15512.1|15392.1|15512.38|15392.38|15509.88|15389.88|10
1646167320000|2022-03-01 20:42:00|15513.56|15393.56|15524.86|15404.86|15524.86|15404.86|15513.56|15393.56|10
1646167330000|2022-03-01 20:42:10|15526.51|15406.51|15527.83|15407.83|15529.04|15409.04|15526.51|15406.51|10
1646167340000|2022-03-01 20:42:20|15527.8|15407.8|15526.44|15406.44|15528.08|15408.08|15526.24|15406.24|9
1646167350000|2022-03-01 20:42:30|15526.33|15406.33|15523.88|15403.88|15526.33|15406.33|15523.68|15403.68|9
1646167360000|2022-03-01 20:42:40|15523.86|15403.86|15523.96|15403.96|15523.96|15403.96|15523.04|15403.04|9
1646167370000|2022-03-01 20:42:50|15523.25|15403.25|15523.7|15403.7|15524|15404|15523.11|15403.11|10
1646167380000|2022-03-01 20:43:00|15523.55|15403.55|15522.45|15402.45|15523.62|15403.62|15522.41|15402.41|9
1646167390000|2022-03-01 20:43:10|15522.46|15402.46|15522.55|15402.55|15522.55|15402.55|15521.7|15401.7|9
1646167400000|2022-03-01 20:43:20|15522.45|15402.45|15520.96|15400.96|15522.45|15402.45|15520.42|15400.42|9
1646167410000|2022-03-01 20:43:30|15520.08|15400.08|15519.21|15399.21|15520.08|15400.08|15519.21|15399.21|10
1646167420000|2022-03-01 20:43:40|15520.2|15400.2|15520.92|15400.92|15521.21|15401.21|15520.2|15400.2|10
1646167430000|2022-03-01 20:43:50|15520.93|15400.93|15521.7|15401.7|15521.7|15401.7|15520.88|15400.88|7
1646167440000|2022-03-01 20:44:00|15522.18|15402.18|15516.97|15396.97|15522.55|15402.55|15516.97|15396.97|9
1646167450000|2022-03-01 20:44:10|15515.79|15395.79|15513.37|15393.37|15515.95|15395.95|15513.37|15393.37|10
1646167460000|2022-03-01 20:44:20|15513.16|15393.16|15510.02|15390.02|15513.16|15393.16|15509.72|15389.72|10
1646167470000|2022-03-01 20:44:30|15509.68|15389.68|15508.26|15388.26|15509.68|15389.68|15508.26|15388.26|9
1646167480000|2022-03-01 20:44:40|15508.49|15388.49|15500.09|15380.09|15508.5|15388.5|15500.09|15380.09|10
1646167490000|2022-03-01 20:44:50|15498.15|15378.15|15489.28|15369.28|15498.15|15378.15|15489.28|15369.28|10
1646167500000|2022-03-01 20:45:00|15487.64|15367.64|15475|15355|15487.64|15367.64|15475|15355|10
1646167510000|2022-03-01 20:45:10|15475.28|15355.28|15474.14|15354.14|15475.28|15355.28|15473.58|15353.58|9
1646167520000|2022-03-01 20:45:20|15474.38|15354.38|15472.97|15352.97|15474.68|15354.68|15472.97|15352.97|8
1646167530000|2022-03-01 20:45:30|15472.82|15352.82|15473.54|15353.54|15474.18|15354.18|15472.82|15352.82|10
1646167540000|2022-03-01 20:45:40|15473.87|15353.87|15476.55|15356.55|15476.55|15356.55|15473.77|15353.77|10
1646167550000|2022-03-01 20:45:50|15477.43|15357.43|15478.04|15358.04|15478.04|15358.04|15476.9|15356.9|9
1646167560000|2022-03-01 20:46:00|15478.17|15358.17|15476.02|15356.02|15478.45|15358.45|15475.37|15355.37|10
1646167570000|2022-03-01 20:46:10|15475.71|15355.71|15475.96|15355.96|15476.67|15356.67|15475.44|15355.44|9
1646167580000|2022-03-01 20:46:20|15475.7|15355.7|15475.61|15355.61|15475.9|15355.9|15475.37|15355.37|10
1646167590000|2022-03-01 20:46:30|15475.58|15355.58|15475.3|15355.3|15475.62|15355.62|15475.15|15355.15|10
1646167600000|2022-03-01 20:46:40|15475.57|15355.57|15476.74|15356.74|15476.74|15356.74|15474.94|15354.94|10
1646167610000|2022-03-01 20:46:50|15476.75|15356.75|15480.37|15360.37|15480.45|15360.45|15476.75|15356.75|10
1646167620000|2022-03-01 20:47:00|15480.63|15360.63|15480.41|15360.41|15480.82|15360.82|15480.39|15360.39|10
1646167630000|2022-03-01 20:47:10|15480.4|15360.4|15480.85|15360.85|15480.85|15360.85|15480.04|15360.04|10
1646167640000|2022-03-01 20:47:20|15481.1|15361.1|15481.76|15361.76|15481.87|15361.87|15481.01|15361.01|9
1646167650000|2022-03-01 20:47:30|15482.1|15362.1|15484.37|15364.37|15484.37|15364.37|15481.94|15361.94|10
1646167660000|2022-03-01 20:47:40|15484.92|15364.92|15485.83|15365.83|15486.12|15366.12|15484.92|15364.92|9
1646167670000|2022-03-01 20:47:50|15486.6|15366.6|15487.65|15367.65|15487.65|15367.65|15486.55|15366.55|8
1646167680000|2022-03-01 20:48:00|15487.97|15367.97|15489.07|15369.07|15489.08|15369.08|15487.97|15367.97|8
1646167690000|2022-03-01 20:48:10|15489.02|15369.02|15490.2|15370.2|15490.53|15370.53|15488.65|15368.65|10
1646167700000|2022-03-01 20:48:20|15490.36|15370.36|15493.92|15373.92|15494.67|15374.67|15490.36|15370.36|9
1646167710000|2022-03-01 20:48:30|15493.83|15373.83|15492.41|15372.41|15493.86|15373.86|15492.41|15372.41|10
1646167720000|2022-03-01 20:48:40|15492.4|15372.4|15492.17|15372.17|15492.55|15372.55|15491.73|15371.73|10
1646167730000|2022-03-01 20:48:50|15491.7|15371.7|15492.98|15372.98|15493.34|15373.34|15491.7|15371.7|10
1646167740000|2022-03-01 20:49:00|15492.71|15372.71|15493.11|15373.11|15493.81|15373.81|15492.71|15372.71|10
1646167750000|2022-03-01 20:49:10|15492.86|15372.86|15492.16|15372.16|15492.86|15372.86|15492.09|15372.09|9
1646167760000|2022-03-01 20:49:20|15491.97|15371.97|15490.58|15370.58|15491.97|15371.97|15490.58|15370.58|9
1646167770000|2022-03-01 20:49:30|15489.85|15369.85|15489.82|15369.82|15491.12|15371.12|15489.82|15369.82|10
1646167780000|2022-03-01 20:49:40|15489.62|15369.62|15489.05|15369.05|15489.62|15369.62|15488.41|15368.41|9
1646167790000|2022-03-01 20:49:50|15488.97|15368.97|15489.41|15369.41|15489.67|15369.67|15488.94|15368.94|9
1646167800000|2022-03-01 20:50:00|15489.31|15369.31|15486.54|15366.54|15489.31|15369.31|15486.02|15366.02|10
1646167810000|2022-03-01 20:50:10|15485.16|15365.16|15483.61|15363.61|15486.04|15366.04|15483.61|15363.61|10
1646167820000|2022-03-01 20:50:20|15483.73|15363.73|15477.77|15357.77|15484.4|15364.4|15477.62|15357.62|10
1646167830000|2022-03-01 20:50:30|15475.04|15355.04|15473.58|15353.58|15475.04|15355.04|15473.54|15353.54|9
1646167840000|2022-03-01 20:50:40|15473.39|15353.39|15473.1|15353.1|15473.39|15353.39|15472.9|15352.9|6
1646167850000|2022-03-01 20:50:50|15472.67|15352.67|15473.32|15353.32|15473.44|15353.44|15472.28|15352.28|10
1646167860000|2022-03-01 20:51:00|15473.78|15353.78|15475.17|15355.17|15475.17|15355.17|15473.37|15353.37|10
1646167870000|2022-03-01 20:51:10|15475.39|15355.39|15476.07|15356.07|15476.07|15356.07|15474.96|15354.96|7
1646167880000|2022-03-01 20:51:20|15476.16|15356.16|15476.22|15356.22|15476.69|15356.69|15475.53|15355.53|10
1646167890000|2022-03-01 20:51:30|15475.88|15355.88|15476.25|15356.25|15476.8|15356.8|15475.88|15355.88|10
1646167900000|2022-03-01 20:51:40|15476.61|15356.61|15478.39|15358.39|15478.39|15358.39|15476.61|15356.61|10
1646167910000|2022-03-01 20:51:50|15478.47|15358.47|15481.7|15361.7|15481.7|15361.7|15478.47|15358.47|9
1646167920000|2022-03-01 20:52:00|15481.69|15361.69|15482.52|15362.52|15483.49|15363.49|15481.69|15361.69|9
1646167930000|2022-03-01 20:52:10|15482.04|15362.04|15480.35|15360.35|15482.22|15362.22|15480.35|15360.35|10
1646167940000|2022-03-01 20:52:20|15480.03|15360.03|15477.37|15357.37|15480.03|15360.03|15477.37|15357.37|10
1646167950000|2022-03-01 20:52:30|15477.25|15357.25|15477.14|15357.14|15477.51|15357.51|15476.73|15356.73|9
1646167960000|2022-03-01 20:52:40|15477.25|15357.25|15479.32|15359.32|15479.32|15359.32|15477.25|15357.25|10
1646167970000|2022-03-01 20:52:50|15479.2|15359.2|15480.05|15360.05|15480.62|15360.62|15479.2|15359.2|10
1646167980000|2022-03-01 20:53:00|15480.33|15360.33|15483.67|15363.67|15483.67|15363.67|15480.09|15360.09|10
1646167990000|2022-03-01 20:53:10|15483.35|15363.35|15483.69|15363.69|15483.69|15363.69|15482.76|15362.76|9
1646168000000|2022-03-01 20:53:20|15483.65|15363.65|15484.04|15364.04|15484.07|15364.07|15483.65|15363.65|8
1646168010000|2022-03-01 20:53:30|15483.43|15363.43|15482.75|15362.75|15483.74|15363.74|15482.75|15362.75|10
1646168020000|2022-03-01 20:53:40|15482.76|15362.76|15482.21|15362.21|15482.77|15362.77|15481.65|15361.65|10
1646168030000|2022-03-01 20:53:50|15482.76|15362.76|15483.23|15363.23|15483.23|15363.23|15482.26|15362.26|10
1646168040000|2022-03-01 20:54:00|15483.93|15363.93|15483.58|15363.58|15484.16|15364.16|15483.58|15363.58|7
1646168050000|2022-03-01 20:54:10|15484.54|15364.54|15484.61|15364.61|15484.61|15364.61|15484.19|15364.19|9
1646168060000|2022-03-01 20:54:20|15484.65|15364.65|15477.66|15357.66|15484.65|15364.65|15477.66|15357.66|10
1646168070000|2022-03-01 20:54:30|15477.18|15357.18|15478.5|15358.5|15478.5|15358.5|15476.18|15356.18|10
1646168080000|2022-03-01 20:54:40|15479.33|15359.33|15482.73|15362.73|15482.73|15362.73|15478.75|15358.75|10
1646168090000|2022-03-01 20:54:50|15483.78|15363.78|15500.62|15380.62|15500.62|15380.62|15483.78|15363.78|10
1646168100000|2022-03-01 20:55:00|15500.58|15380.58|15514.64|15394.64|15516.37|15396.37|15500.58|15380.58|10
1646168110000|2022-03-01 20:55:10|15514.1|15394.1|15512.7|15392.7|15514.25|15394.25|15512.7|15392.7|10
1646168120000|2022-03-01 20:55:20|15513.13|15393.13|15513.45|15393.45|15513.57|15393.57|15511.82|15391.82|10
1646168130000|2022-03-01 20:55:30|15512.67|15392.67|15509.72|15389.72|15514.25|15394.25|15509.72|15389.72|10
1646168140000|2022-03-01 20:55:40|15508.27|15388.27|15511.03|15391.03|15511.03|15391.03|15508.27|15388.27|10
1646168150000|2022-03-01 20:55:50|15511.14|15391.14|15519.36|15399.36|15521.54|15401.54|15511.11|15391.11|10
1646168160000|2022-03-01 20:56:00|15518.95|15398.95|15516.53|15396.53|15518.95|15398.95|15516.53|15396.53|10
1646168170000|2022-03-01 20:56:10|15517.25|15397.25|15514.09|15394.09|15517.25|15397.25|15514.09|15394.09|9
1646168180000|2022-03-01 20:56:20|15513.91|15393.91|15512.06|15392.06|15514.18|15394.18|15512.06|15392.06|9
1646168190000|2022-03-01 20:56:30|15511.68|15391.68|15513.19|15393.19|15513.19|15393.19|15511.68|15391.68|10
1646168200000|2022-03-01 20:56:40|15513.34|15393.34|15514.51|15394.51|15514.63|15394.63|15513.34|15393.34|9
1646168210000|2022-03-01 20:56:50|15514.53|15394.53|15516.78|15396.78|15516.89|15396.89|15514.53|15394.53|10
1646168220000|2022-03-01 20:57:00|15516.69|15396.69|15516.87|15396.87|15517.77|15397.77|15516.48|15396.48|10
1646168230000|2022-03-01 20:57:10|15517.04|15397.04|15516.34|15396.34|15517.88|15397.88|15516.34|15396.34|10
1646168240000|2022-03-01 20:57:20|15516.31|15396.31|15515.74|15395.74|15516.49|15396.49|15515.74|15395.74|7
1646168250000|2022-03-01 20:57:30|15515.8|15395.8|15518.4|15398.4|15518.4|15398.4|15515.8|15395.8|10
1646168260000|2022-03-01 20:57:40|15518.37|15398.37|15518.27|15398.27|15519.5|15399.5|15517.71|15397.71|9
1646168270000|2022-03-01 20:57:50|15518.56|15398.56|15520.45|15400.45|15520.45|15400.45|15518.56|15398.56|9
1646168280000|2022-03-01 20:58:00|15520.37|15400.37|15520.46|15400.46|15520.63|15400.63|15520.37|15400.37|8
1646168290000|2022-03-01 20:58:10|15520.3|15400.3|15522.07|15402.07|15522.07|15402.07|15520.17|15400.17|9
1646168300000|2022-03-01 20:58:20|15522.18|15402.18|15522.59|15402.59|15523.08|15403.08|15522.18|15402.18|10
1646168310000|2022-03-01 20:58:30|15522.25|15402.25|15523.31|15403.31|15523.31|15403.31|15521.9|15401.9|10
1646168320000|2022-03-01 20:58:40|15523.19|15403.19|15527.74|15407.74|15527.79|15407.79|15523.19|15403.19|9
1646168330000|2022-03-01 20:58:50|15527.73|15407.73|15526.53|15406.53|15527.73|15407.73|15526.53|15406.53|8
1646168340000|2022-03-01 20:59:00|15526.61|15406.61|15530.2|15410.2|15530.2|15410.2|15525.66|15405.66|10
1646168350000|2022-03-01 20:59:10|15530.24|15410.24|15528.26|15408.26|15530.24|15410.24|15528.26|15408.26|10
1646168360000|2022-03-01 20:59:20|15527.78|15407.78|15527.72|15407.72|15528.06|15408.06|15527.66|15407.66|9
1646168370000|2022-03-01 20:59:30|15527.74|15407.74|15529.49|15409.49|15529.49|15409.49|15527.27|15407.27|7
1646168380000|2022-03-01 20:59:40|15529.54|15409.54|15527.97|15407.97|15529.71|15409.71|15527.95|15407.95|10
1646168390000|2022-03-01 20:59:50|15528.2|15408.2|15527.72|15407.72|15528.48|15408.48|15527.72|15407.72|10
1646168400000|2022-03-01 21:00:00|15527.12|15407.12|15528.91|15408.91|15528.91|15408.91|15525.92|15405.92|10
1646168410000|2022-03-01 21:00:10|15528.9|15408.9|15533.33|15413.33|15533.69|15413.69|15528.9|15408.9|10
1646168420000|2022-03-01 21:00:20|15533.79|15413.79|15539.16|15419.16|15540.17|15420.17|15533.73|15413.73|10
1646168430000|2022-03-01 21:00:30|15540.26|15420.26|15556.22|15436.22|15556.22|15436.22|15540.26|15420.26|10
1646168440000|2022-03-01 21:00:40|15555.27|15435.27|15560.91|15440.91|15560.91|15440.91|15555.27|15435.27|10
1646168450000|2022-03-01 21:00:50|15560.81|15440.81|15563.82|15443.82|15563.82|15443.82|15560.81|15440.81|10
1646168460000|2022-03-01 21:01:00|15563.83|15443.83|15566.02|15446.02|15566.46|15446.46|15563.83|15443.83|10
1646168470000|2022-03-01 21:01:10|15566.93|15446.93|15566.29|15446.29|15567.14|15447.14|15565.91|15445.91|10
1646168480000|2022-03-01 21:01:20|15565.95|15445.95|15566.97|15446.97|15566.97|15446.97|15565.62|15445.62|10
1646168490000|2022-03-01 21:01:30|15566.47|15446.47|15563.56|15443.56|15566.47|15446.47|15563.56|15443.56|10
1646168500000|2022-03-01 21:01:40|15563.46|15443.46|15564.71|15444.71|15564.71|15444.71|15563.46|15443.46|10
1646168510000|2022-03-01 21:01:50|15564.37|15444.37|15561.42|15441.42|15564.4|15444.4|15561.42|15441.42|10
1646168520000|2022-03-01 21:02:00|15561.44|15441.44|15556.99|15436.99|15561.45|15441.45|15556.99|15436.99|9
1646168530000|2022-03-01 21:02:10|15557.21|15437.21|15556.43|15436.43|15557.21|15437.21|15555.65|15435.65|9
1646168540000|2022-03-01 21:02:20|15556.57|15436.57|15559.31|15439.31|15559.31|15439.31|15556.57|15436.57|10
1646168550000|2022-03-01 21:02:30|15559.68|15439.68|15557.21|15437.21|15560.06|15440.06|15557.19|15437.19|10
1646168560000|2022-03-01 21:02:40|15556.47|15436.47|15555.78|15435.78|15556.62|15436.62|15555.76|15435.76|10
1646168570000|2022-03-01 21:02:50|15555.81|15435.81|15559.35|15439.35|15559.35|15439.35|15555.81|15435.81|10
1646168580000|2022-03-01 21:03:00|15559.6|15439.6|15562.05|15442.05|15562.05|15442.05|15559.6|15439.6|9
1646168590000|2022-03-01 21:03:10|15561.87|15441.87|15561.34|15441.34|15561.87|15441.87|15561|15441|10
1646168600000|2022-03-01 21:03:20|15561.5|15441.5|15561.76|15441.76|15561.76|15441.76|15561.44|15441.44|8
1646168610000|2022-03-01 21:03:30|15561.7|15441.7|15562.34|15442.34|15562.85|15442.85|15561.7|15441.7|10
1646168620000|2022-03-01 21:03:40|15562.35|15442.35|15564.12|15444.12|15564.12|15444.12|15562.3|15442.3|9
1646168630000|2022-03-01 21:03:50|15564.55|15444.55|15564.57|15444.57|15564.75|15444.75|15564.15|15444.15|9
1646168640000|2022-03-01 21:04:00|15564.6|15444.6|15567.12|15447.12|15567.24|15447.24|15564.6|15444.6|10
1646168650000|2022-03-01 21:04:10|15567.03|15447.03|15565.65|15445.65|15567.19|15447.19|15565.65|15445.65|9
1646168660000|2022-03-01 21:04:20|15565.38|15445.38|15565.33|15445.33|15565.79|15445.79|15565.29|15445.29|10
1646168670000|2022-03-01 21:04:30|15565.1|15445.1|15565.66|15445.66|15566.1|15446.1|15564.64|15444.64|9
1646168680000|2022-03-01 21:04:40|15565.54|15445.54|15566.01|15446.01|15566.54|15446.54|15565.47|15445.47|9
1646168690000|2022-03-01 21:04:50|15566.13|15446.13|15565.96|15445.96|15566.61|15446.61|15565.96|15445.96|10
1646168700000|2022-03-01 21:05:00|15565.86|15445.86|15567.68|15447.68|15567.68|15447.68|15565.86|15445.86|10
1646168710000|2022-03-01 21:05:10|15567.26|15447.26|15565.76|15445.76|15567.26|15447.26|15565.76|15445.76|10
1646168720000|2022-03-01 21:05:20|15565.43|15445.43|15565.25|15445.25|15565.43|15445.43|15564.41|15444.41|9
1646168730000|2022-03-01 21:05:30|15565.24|15445.24|15566.33|15446.33|15566.33|15446.33|15565.24|15445.24|10
1646168740000|2022-03-01 21:05:40|15566.23|15446.23|15567.05|15447.05|15567.46|15447.46|15566.17|15446.17|10
1646168750000|2022-03-01 21:05:50|15566.9|15446.9|15565.87|15445.87|15567.04|15447.04|15565.86|15445.86|10
1646168760000|2022-03-01 21:06:00|15565.57|15445.57|15564.32|15444.32|15565.57|15445.57|15564.31|15444.31|10
1646168770000|2022-03-01 21:06:10|15564.18|15444.18|15563.95|15443.95|15564.32|15444.32|15563.9|15443.9|8
1646168780000|2022-03-01 21:06:20|15564.21|15444.21|15562.72|15442.72|15564.21|15444.21|15562.55|15442.55|10
1646168790000|2022-03-01 21:06:30|15561.49|15441.49|15561.42|15441.42|15562.02|15442.02|15560.51|15440.51|10
1646168800000|2022-03-01 21:06:40|15561.31|15441.31|15558.02|15438.02|15561.31|15441.31|15558.02|15438.02|10
1646168810000|2022-03-01 21:06:50|15557.81|15437.81|15556.02|15436.02|15557.81|15437.81|15555.99|15435.99|10
1646168820000|2022-03-01 21:07:00|15555.55|15435.55|15555.05|15435.05|15555.55|15435.55|15554.87|15434.87|9
1646168830000|2022-03-01 21:07:10|15554.37|15434.37|15551.01|15431.01|15554.46|15434.46|15551.01|15431.01|10
1646168840000|2022-03-01 21:07:20|15551|15431|15551.24|15431.24|15551.24|15431.24|15549.66|15429.66|9
1646168850000|2022-03-01 21:07:30|15551.15|15431.15|15551.45|15431.45|15551.45|15431.45|15551.1|15431.1|6
1646168860000|2022-03-01 21:07:40|15551.81|15431.81|15551.89|15431.89|15552.51|15432.51|15550.87|15430.87|10
1646168870000|2022-03-01 21:07:50|15551.58|15431.58|15545.65|15425.65|15551.58|15431.58|15545.65|15425.65|10
1646168880000|2022-03-01 21:08:00|15544.66|15424.66|15539.24|15419.24|15544.66|15424.66|15538.86|15418.86|9
1646168890000|2022-03-01 21:08:10|15539.22|15419.22|15538.03|15418.03|15539.22|15419.22|15538.03|15418.03|7
1646168900000|2022-03-01 21:08:20|15538.05|15418.05|15536.94|15416.94|15538.05|15418.05|15536.07|15416.07|10
1646168910000|2022-03-01 21:08:30|15536.52|15416.52|15538.05|15418.05|15538.14|15418.14|15535.92|15415.92|10
1646168920000|2022-03-01 21:08:40|15537.94|15417.94|15538.78|15418.78|15539.13|15419.13|15537.94|15417.94|10
1646168930000|2022-03-01 21:08:50|15538.56|15418.56|15534.09|15414.09|15538.56|15418.56|15534.09|15414.09|9
1646168940000|2022-03-01 21:09:00|15533.98|15413.98|15530.12|15410.12|15533.98|15413.98|15530.12|15410.12|10
1646168950000|2022-03-01 21:09:10|15530.06|15410.06|15524.97|15404.97|15530.06|15410.06|15524.95|15404.95|10
1646168960000|2022-03-01 21:09:20|15524.35|15404.35|15523.62|15403.62|15524.47|15404.47|15523.62|15403.62|10
1646168970000|2022-03-01 21:09:30|15523.61|15403.61|15522.26|15402.26|15523.64|15403.64|15522.26|15402.26|9
1646168980000|2022-03-01 21:09:40|15522.27|15402.27|15522.03|15402.03|15522.27|15402.27|15521.88|15401.88|9
1646168990000|2022-03-01 21:09:50|15522.23|15402.23|15525.24|15405.24|15525.25|15405.25|15522.23|15402.23|10
1646169000000|2022-03-01 21:10:00|15525.08|15405.08|15529.62|15409.62|15529.62|15409.62|15525.04|15405.04|10
1646169010000|2022-03-01 21:10:10|15529.5|15409.5|15529.66|15409.66|15529.66|15409.66|15528.96|15408.96|7
1646169020000|2022-03-01 21:10:20|15529.45|15409.45|15530.06|15410.06|15530.07|15410.07|15529.45|15409.45|10
1646169030000|2022-03-01 21:10:30|15529.99|15409.99|15525.56|15405.56|15531.11|15411.11|15525.56|15405.56|10
1646169040000|2022-03-01 21:10:40|15525.41|15405.41|15522.83|15402.83|15525.41|15405.41|15522.76|15402.76|10
1646169050000|2022-03-01 21:10:50|15522.86|15402.86|15523.06|15403.06|15523.17|15403.17|15522.86|15402.86|6
1646169060000|2022-03-01 21:11:00|15523.14|15403.14|15524.72|15404.72|15524.72|15404.72|15523.14|15403.14|10
1646169070000|2022-03-01 21:11:10|15525.08|15405.08|15525.38|15405.38|15525.38|15405.38|15524.98|15404.98|10
1646169080000|2022-03-01 21:11:20|15525.37|15405.37|15523.37|15403.37|15525.37|15405.37|15523.37|15403.37|10
1646169090000|2022-03-01 21:11:30|15523.75|15403.75|15523.38|15403.38|15523.77|15403.77|15523.25|15403.25|10
1646169100000|2022-03-01 21:11:40|15523.44|15403.44|15519.65|15399.65|15523.44|15403.44|15519.65|15399.65|10
1646169110000|2022-03-01 21:11:50|15519.9|15399.9|15518.28|15398.28|15519.9|15399.9|15518.2|15398.2|10
1646169120000|2022-03-01 21:12:00|15518.02|15398.02|15518.14|15398.14|15518.8|15398.8|15517.91|15397.91|9
1646169130000|2022-03-01 21:12:10|15518.18|15398.18|15518.65|15398.65|15518.65|15398.65|15518.18|15398.18|8
1646169140000|2022-03-01 21:12:20|15518.41|15398.41|15518.12|15398.12|15519.03|15399.03|15517.4|15397.4|10
1646169150000|2022-03-01 21:12:30|15518.32|15398.32|15517.98|15397.98|15518.32|15398.32|15517.61|15397.61|10
1646169160000|2022-03-01 21:12:40|15516.49|15396.49|15516.21|15396.21|15517.31|15397.31|15516.21|15396.21|10
1646169170000|2022-03-01 21:12:50|15515.99|15395.99|15514.03|15394.03|15515.99|15395.99|15514.03|15394.03|7
1646169180000|2022-03-01 21:13:00|15513.9|15393.9|15513.62|15393.62|15513.9|15393.9|15513.06|15393.06|9
1646169190000|2022-03-01 21:13:10|15513.48|15393.48|15513.53|15393.53|15514.02|15394.02|15513.39|15393.39|10
1646169200000|2022-03-01 21:13:20|15513.63|15393.63|15514.48|15394.48|15514.48|15394.48|15513.44|15393.44|9
1646169210000|2022-03-01 21:13:30|15514.19|15394.19|15514.02|15394.02|15514.39|15394.39|15513.86|15393.86|8
1646169220000|2022-03-01 21:13:40|15514.04|15394.04|15513.86|15393.86|15514.47|15394.47|15513.86|15393.86|9
1646169230000|2022-03-01 21:13:50|15513.74|15393.74|15508.32|15388.32|15514.02|15394.02|15508.32|15388.32|10
1646169240000|2022-03-01 21:14:00|15506.96|15386.96|15498.05|15378.05|15506.96|15386.96|15498.05|15378.05|10
1646169250000|2022-03-01 21:14:10|15497.71|15377.71|15497.86|15377.86|15497.98|15377.98|15497.27|15377.27|9
1646169260000|2022-03-01 21:14:20|15497.85|15377.85|15493.09|15373.09|15497.86|15377.86|15493.09|15373.09|10
1646169270000|2022-03-01 21:14:30|15492.91|15372.91|15491.99|15371.99|15493.34|15373.34|15491.99|15371.99|10
1646169280000|2022-03-01 21:14:40|15491.91|15371.91|15486.29|15366.29|15491.91|15371.91|15486.18|15366.18|10
1646169290000|2022-03-01 21:14:50|15487.28|15367.28|15481.94|15361.94|15487.28|15367.28|15481.94|15361.94|10
1646169300000|2022-03-01 21:15:00|15481.46|15361.46|15477.09|15357.09|15481.46|15361.46|15476.84|15356.84|10
1646169310000|2022-03-01 21:15:10|15474.96|15354.96|15472.01|15352.01|15474.96|15354.96|15472.01|15352.01|8
1646169320000|2022-03-01 21:15:20|15471.79|15351.79|15472.44|15352.44|15472.44|15352.44|15471.02|15351.02|9
1646169330000|2022-03-01 21:15:30|15472.75|15352.75|15471.64|15351.64|15472.75|15352.75|15471.51|15351.51|9
1646169340000|2022-03-01 21:15:40|15471.84|15351.84|15462.47|15342.47|15471.92|15351.92|15462.47|15342.47|9
1646169350000|2022-03-01 21:15:50|15459.19|15339.19|15453.71|15333.71|15459.19|15339.19|15453.69|15333.69|10
1646169360000|2022-03-01 21:16:00|15453.46|15333.46|15450.9|15330.9|15453.46|15333.46|15450.9|15330.9|10
1646169370000|2022-03-01 21:16:10|15449.52|15329.52|15448.73|15328.73|15449.62|15329.62|15448.52|15328.52|9
1646169380000|2022-03-01 21:16:20|15448.43|15328.43|15441.7|15321.7|15448.55|15328.55|15441.7|15321.7|8
1646169390000|2022-03-01 21:16:30|15441.1|15321.1|15432.77|15312.77|15441.1|15321.1|15432.77|15312.77|10
1646169400000|2022-03-01 21:16:40|15432.93|15312.93|15425.03|15305.03|15433.24|15313.24|15425.03|15305.03|10
1646169410000|2022-03-01 21:16:50|15424.67|15304.67|15420.77|15300.77|15424.67|15304.67|15420.77|15300.77|10
1646169420000|2022-03-01 21:17:00|15420.79|15300.79|15413.6|15293.6|15420.79|15300.79|15413.6|15293.6|10
1646169430000|2022-03-01 21:17:10|15412.46|15292.46|15395.21|15275.21|15412.46|15292.46|15395.21|15275.21|10
1646169440000|2022-03-01 21:17:20|15394.65|15274.65|15390.33|15270.33|15394.65|15274.65|15390.33|15270.33|10
1646169450000|2022-03-01 21:17:30|15390.63|15270.63|15387.71|15267.71|15390.63|15270.63|15387.71|15267.71|10
1646169460000|2022-03-01 21:17:40|15386.77|15266.77|15385.23|15265.23|15386.77|15266.77|15383.2|15263.2|9
1646169470000|2022-03-01 21:17:50|15385.09|15265.09|15382.07|15262.07|15385.2|15265.2|15381.84|15261.84|10
1646169480000|2022-03-01 21:18:00|15382.05|15262.05|15387.32|15267.32|15387.32|15267.32|15380.91|15260.91|10
1646169490000|2022-03-01 21:18:10|15387.26|15267.26|15396.52|15276.52|15396.52|15276.52|15387.26|15267.26|10
1646169500000|2022-03-01 21:18:20|15396.41|15276.41|15401.73|15281.73|15401.73|15281.73|15396.41|15276.41|9
1646169510000|2022-03-01 21:18:30|15402.1|15282.1|15404.93|15284.93|15404.93|15284.93|15401.96|15281.96|10
1646169520000|2022-03-01 21:18:40|15404.95|15284.95|15408.67|15288.67|15408.67|15288.67|15404.46|15284.46|10
1646169530000|2022-03-01 21:18:50|15408.82|15288.82|15412.34|15292.34|15412.34|15292.34|15408.82|15288.82|10
1646169540000|2022-03-01 21:19:00|15412.63|15292.63|15418.78|15298.78|15418.78|15298.78|15411.99|15291.99|10
1646169550000|2022-03-01 21:19:10|15419.18|15299.18|15422.86|15302.86|15422.86|15302.86|15419.18|15299.18|10
1646169560000|2022-03-01 21:19:20|15422.85|15302.85|15426.74|15306.74|15426.82|15306.82|15422.8|15302.8|10
1646169570000|2022-03-01 21:19:30|15426.93|15306.93|15425.03|15305.03|15428.11|15308.11|15425.03|15305.03|10
1646169580000|2022-03-01 21:19:40|15424.66|15304.66|15424.85|15304.85|15425.23|15305.23|15424.44|15304.44|10
1646169590000|2022-03-01 21:19:50|15424.52|15304.52|15424.94|15304.94|15425.68|15305.68|15424.52|15304.52|9
1646169600000|2022-03-01 21:20:00|15425.4|15305.4|15425.72|15305.72|15426.01|15306.01|15425.4|15305.4|9
1646169610000|2022-03-01 21:20:10|15425.82|15305.82|15422.93|15302.93|15425.82|15305.82|15422.93|15302.93|7
1646169620000|2022-03-01 21:20:20|15422.23|15302.23|15421.6|15301.6|15422.31|15302.31|15421.56|15301.56|9
1646169630000|2022-03-01 21:20:30|15421.45|15301.45|15420.5|15300.5|15422.08|15302.08|15420.5|15300.5|10
1646169640000|2022-03-01 21:20:40|15420.38|15300.38|15415.77|15295.77|15420.79|15300.79|15415.77|15295.77|10
1646169650000|2022-03-01 21:20:50|15415.59|15295.59|15410.66|15290.66|15415.59|15295.59|15410.66|15290.66|9
1646169660000|2022-03-01 21:21:00|15410.76|15290.76|15405.5|15285.5|15410.87|15290.87|15405.5|15285.5|9
1646169670000|2022-03-01 21:21:10|15405.56|15285.56|15406.58|15286.58|15406.58|15286.58|15405.56|15285.56|10
1646169680000|2022-03-01 21:21:20|15404.23|15284.23|15415.84|15295.84|15416.15|15296.15|15404.23|15284.23|10
1646169690000|2022-03-01 21:21:30|15415.83|15295.83|15425.96|15305.96|15425.96|15305.96|15415.83|15295.83|10
1646169700000|2022-03-01 21:21:40|15428.74|15308.74|15435.41|15315.41|15435.55|15315.55|15428.64|15308.64|10
1646169710000|2022-03-01 21:21:50|15435.56|15315.56|15433.7|15313.7|15436.13|15316.13|15433.7|15313.7|10
1646169720000|2022-03-01 21:22:00|15434|15314|15434.39|15314.39|15435.6|15315.6|15434|15314|10
1646169730000|2022-03-01 21:22:10|15434.59|15314.59|15435.73|15315.73|15435.84|15315.84|15434.59|15314.59|10
1646169740000|2022-03-01 21:22:20|15436.5|15316.5|15442.85|15322.85|15442.85|15322.85|15436.45|15316.45|10
1646169750000|2022-03-01 21:22:30|15443.13|15323.13|15449.52|15329.52|15450.11|15330.11|15443.13|15323.13|10
1646169760000|2022-03-01 21:22:40|15450.14|15330.14|15450.3|15330.3|15450.84|15330.84|15449.94|15329.94|10
1646169770000|2022-03-01 21:22:50|15450.45|15330.45|15449.58|15329.58|15450.45|15330.45|15449.52|15329.52|8
1646169780000|2022-03-01 21:23:00|15449.73|15329.73|15449.9|15329.9|15449.95|15329.95|15449.22|15329.22|10
1646169790000|2022-03-01 21:23:10|15451.86|15331.86|15454.28|15334.28|15455.57|15335.57|15451.04|15331.04|10
1646169800000|2022-03-01 21:23:20|15454.11|15334.11|15450.4|15330.4|15454.11|15334.11|15449.64|15329.64|10
1646169810000|2022-03-01 21:23:30|15448.22|15328.22|15445.35|15325.35|15449.18|15329.18|15444.93|15324.93|10
1646169820000|2022-03-01 21:23:40|15444.52|15324.52|15444.34|15324.34|15445.45|15325.45|15444.28|15324.28|9
1646169830000|2022-03-01 21:23:50|15444.13|15324.13|15441.81|15321.81|15444.77|15324.77|15441.55|15321.55|10
1646169840000|2022-03-01 21:24:00|15441.95|15321.95|15439.52|15319.52|15442.13|15322.13|15439.22|15319.22|9
1646169850000|2022-03-01 21:24:10|15438.78|15318.78|15435.83|15315.83|15439.11|15319.11|15435.83|15315.83|10
1646169860000|2022-03-01 21:24:20|15435|15315|15432.57|15312.57|15435|15315|15432.57|15312.57|9
1646169870000|2022-03-01 21:24:30|15432.25|15312.25|15435.43|15315.43|15435.43|15315.43|15431.42|15311.42|10
1646169880000|2022-03-01 21:24:40|15434.94|15314.94|15432.83|15312.83|15434.94|15314.94|15432.58|15312.58|10
1646169890000|2022-03-01 21:24:50|15432.47|15312.47|15429.98|15309.98|15432.64|15312.64|15429.98|15309.98|10
1646169900000|2022-03-01 21:25:00|15429.55|15309.55|15425.25|15305.25|15429.55|15309.55|15425.25|15305.25|9
1646169910000|2022-03-01 21:25:10|15425.23|15305.23|15426.07|15306.07|15426.42|15306.42|15425.23|15305.23|9
1646169920000|2022-03-01 21:25:20|15425.74|15305.74|15427.99|15307.99|15428.02|15308.02|15425.74|15305.74|8
1646169930000|2022-03-01 21:25:30|15428.24|15308.24|15429.97|15309.97|15430.25|15310.25|15428.24|15308.24|9
1646169940000|2022-03-01 21:25:40|15430.36|15310.36|15429.79|15309.79|15430.41|15310.41|15429.79|15309.79|9
1646169950000|2022-03-01 21:25:50|15430.28|15310.28|15429.08|15309.08|15430.34|15310.34|15428.57|15308.57|9
1646169960000|2022-03-01 21:26:00|15429.37|15309.37|15430.45|15310.45|15430.45|15310.45|15429.37|15309.37|10
1646169970000|2022-03-01 21:26:10|15430.5|15310.5|15430.06|15310.06|15430.5|15310.5|15429.91|15309.91|9
1646169980000|2022-03-01 21:26:20|15430.08|15310.08|15430.19|15310.19|15430.34|15310.34|15430.03|15310.03|10
1646169990000|2022-03-01 21:26:30|15429.92|15309.92|15428.89|15308.89|15430.18|15310.18|15428.89|15308.89|7
1646170000000|2022-03-01 21:26:40|15429.67|15309.67|15427.88|15307.88|15429.96|15309.96|15427.88|15307.88|10
1646170010000|2022-03-01 21:26:50|15427.16|15307.16|15425.31|15305.31|15427.16|15307.16|15425.31|15305.31|9
1646170020000|2022-03-01 21:27:00|15425.43|15305.43|15425.87|15305.87|15425.87|15305.87|15425.04|15305.04|7
1646170030000|2022-03-01 21:27:10|15426.51|15306.51|15430.3|15310.3|15430.3|15310.3|15426.51|15306.51|10
1646170040000|2022-03-01 21:27:20|15431.67|15311.67|15435.46|15315.46|15435.46|15315.46|15431.67|15311.67|10
1646170050000|2022-03-01 21:27:30|15435.4|15315.4|15436.87|15316.87|15436.87|15316.87|15435.32|15315.32|10
1646170060000|2022-03-01 21:27:40|15436.8|15316.8|15436.74|15316.74|15436.94|15316.94|15435.55|15315.55|8
1646170070000|2022-03-01 21:27:50|15436.61|15316.61|15437.08|15317.08|15437.29|15317.29|15436.61|15316.61|9
1646170080000|2022-03-01 21:28:00|15437.07|15317.07|15439.16|15319.16|15439.16|15319.16|15437.01|15317.01|10
1646170090000|2022-03-01 21:28:10|15439.76|15319.76|15442.27|15322.27|15442.27|15322.27|15439.76|15319.76|9
1646170100000|2022-03-01 21:28:20|15442.43|15322.43|15440.66|15320.66|15442.59|15322.59|15440.66|15320.66|9
1646170110000|2022-03-01 21:28:30|15439.82|15319.82|15437.77|15317.77|15439.82|15319.82|15437.38|15317.38|10
1646170120000|2022-03-01 21:28:40|15438.12|15318.12|15437.39|15317.39|15438.23|15318.23|15437.33|15317.33|10
1646170130000|2022-03-01 21:28:50|15437.62|15317.62|15438.6|15318.6|15438.6|15318.6|15437.34|15317.34|10
1646170140000|2022-03-01 21:29:00|15439.01|15319.01|15438.03|15318.03|15439.21|15319.21|15438.03|15318.03|9
1646170150000|2022-03-01 21:29:10|15438.22|15318.22|15440.45|15320.45|15440.45|15320.45|15437.39|15317.39|10
1646170160000|2022-03-01 21:29:20|15440.24|15320.24|15440.24|15320.24|15441.83|15321.83|15439.88|15319.88|10
1646170170000|2022-03-01 21:29:30|15440.12|15320.12|15440.79|15320.79|15440.79|15320.79|15439.57|15319.57|10
1646170180000|2022-03-01 21:29:40|15440.95|15320.95|15439.85|15319.85|15440.95|15320.95|15439.85|15319.85|9
1646170190000|2022-03-01 21:29:50|15439.68|15319.68|15437.53|15317.53|15439.68|15319.68|15437.53|15317.53|10
1646170200000|2022-03-01 21:30:00|15437.38|15317.38|15438.97|15318.97|15440|15320|15437.38|15317.38|9
1646170210000|2022-03-01 21:30:10|15439.16|15319.16|15443.6|15323.6|15443.6|15323.6|15439.16|15319.16|10
1646170220000|2022-03-01 21:30:20|15443.67|15323.67|15447.24|15327.24|15447.57|15327.57|15443.67|15323.67|10
1646170230000|2022-03-01 21:30:30|15447.36|15327.36|15445.42|15325.42|15447.67|15327.67|15444.71|15324.71|10
1646170240000|2022-03-01 21:30:40|15445.54|15325.54|15445.64|15325.64|15445.82|15325.82|15445.12|15325.12|10
1646170250000|2022-03-01 21:30:50|15446.04|15326.04|15445.14|15325.14|15446.04|15326.04|15444.82|15324.82|8
1646170260000|2022-03-01 21:31:00|15445.03|15325.03|15445.21|15325.21|15445.49|15325.49|15445.03|15325.03|9
1646170270000|2022-03-01 21:31:10|15445.07|15325.07|15446.4|15326.4|15446.4|15326.4|15445.07|15325.07|8
1646170280000|2022-03-01 21:31:20|15446.21|15326.21|15444.42|15324.42|15446.21|15326.21|15443.85|15323.85|10
1646170290000|2022-03-01 21:31:30|15443.73|15323.73|15441.41|15321.41|15443.82|15323.82|15441.41|15321.41|10
1646170300000|2022-03-01 21:31:40|15440.97|15320.97|15440.2|15320.2|15440.97|15320.97|15439.8|15319.8|10
1646170310000|2022-03-01 21:31:50|15440.09|15320.09|15435.39|15315.39|15440.09|15320.09|15435.39|15315.39|10
1646170320000|2022-03-01 21:32:00|15434.98|15314.98|15430.86|15310.86|15435.04|15315.04|15430.73|15310.73|10
1646170330000|2022-03-01 21:32:10|15430.22|15310.22|15428.83|15308.83|15430.65|15310.65|15428.83|15308.83|8
1646170340000|2022-03-01 21:32:20|15428.98|15308.98|15425.89|15305.89|15428.98|15308.98|15425.89|15305.89|9
1646170350000|2022-03-01 21:32:30|15425.71|15305.71|15414.35|15294.35|15425.71|15305.71|15414.35|15294.35|10
1646170360000|2022-03-01 21:32:40|15413.97|15293.97|15408.43|15288.43|15413.97|15293.97|15408.43|15288.43|10
1646170370000|2022-03-01 21:32:50|15408.36|15288.36|15401.62|15281.62|15408.36|15288.36|15401.62|15281.62|10
1646170380000|2022-03-01 21:33:00|15400.39|15280.39|15396.33|15276.33|15400.39|15280.39|15395.85|15275.85|9
1646170390000|2022-03-01 21:33:10|15396.53|15276.53|15393.09|15273.09|15397.05|15277.05|15393.09|15273.09|9
1646170400000|2022-03-01 21:33:20|15393.59|15273.59|15389.81|15269.81|15393.59|15273.59|15389.81|15269.81|9
1646170410000|2022-03-01 21:33:30|15390.2|15270.2|15391.37|15271.37|15391.56|15271.56|15389.35|15269.35|10
1646170420000|2022-03-01 21:33:40|15391.39|15271.39|15392.3|15272.3|15392.71|15272.71|15391.39|15271.39|9
1646170430000|2022-03-01 21:33:50|15392.24|15272.24|15392.73|15272.73|15392.73|15272.73|15392.03|15272.03|9
1646170440000|2022-03-01 21:34:00|15392.8|15272.8|15393.86|15273.86|15393.86|15273.86|15392.46|15272.46|10
1646170450000|2022-03-01 21:34:10|15393.73|15273.73|15391.95|15271.95|15393.73|15273.73|15391.95|15271.95|10
1646170460000|2022-03-01 21:34:20|15391.85|15271.85|15390.51|15270.51|15391.85|15271.85|15390.51|15270.51|9
1646170470000|2022-03-01 21:34:30|15390.36|15270.36|15387.97|15267.97|15390.36|15270.36|15387.68|15267.68|8
1646170480000|2022-03-01 21:34:40|15388.03|15268.03|15389.94|15269.94|15390.08|15270.08|15388.03|15268.03|10
1646170490000|2022-03-01 21:34:50|15389.84|15269.84|15392.24|15272.24|15392.24|15272.24|15389.84|15269.84|10
1646170500000|2022-03-01 21:35:00|15392.25|15272.25|15391.17|15271.17|15392.39|15272.39|15391.17|15271.17|10
1646170510000|2022-03-01 21:35:10|15391.08|15271.08|15391.19|15271.19|15391.71|15271.71|15390.21|15270.21|9
1646170520000|2022-03-01 21:35:20|15391.55|15271.55|15391.63|15271.63|15391.63|15271.63|15391.05|15271.05|8
1646170530000|2022-03-01 21:35:30|15391.43|15271.43|15390.84|15270.84|15391.43|15271.43|15390.84|15270.84|8
1646170540000|2022-03-01 21:35:40|15391.52|15271.52|15392.28|15272.28|15392.43|15272.43|15391.52|15271.52|7
1646170550000|2022-03-01 21:35:50|15392.16|15272.16|15393.78|15273.78|15393.78|15273.78|15392.04|15272.04|9
1646170560000|2022-03-01 21:36:00|15393.79|15273.79|15395.23|15275.23|15395.68|15275.68|15393.79|15273.79|10
1646170570000|2022-03-01 21:36:10|15395.51|15275.51|15395.7|15275.7|15396.82|15276.82|15395.51|15275.51|10
1646170580000|2022-03-01 21:36:20|15395.32|15275.32|15389.25|15269.25|15395.32|15275.32|15389.25|15269.25|10
1646170590000|2022-03-01 21:36:30|15388.56|15268.56|15385.03|15265.03|15388.56|15268.56|15385.03|15265.03|9
1646170600000|2022-03-01 21:36:40|15385.04|15265.04|15383.54|15263.54|15385.04|15265.04|15383.46|15263.46|9
1646170610000|2022-03-01 21:36:50|15383.05|15263.05|15378.97|15258.97|15383.31|15263.31|15378.97|15258.97|9
1646170620000|2022-03-01 21:37:00|15379.04|15259.04|15378.52|15258.52|15379.61|15259.61|15377.97|15257.97|10
1646170630000|2022-03-01 21:37:10|15378.69|15258.69|15375.24|15255.24|15378.91|15258.91|15375.24|15255.24|10
1646170640000|2022-03-01 21:37:20|15375.07|15255.07|15374.52|15254.52|15375.88|15255.88|15374.28|15254.28|8
1646170650000|2022-03-01 21:37:30|15374.59|15254.59|15374.4|15254.4|15374.71|15254.71|15373.95|15253.95|10
1646170660000|2022-03-01 21:37:40|15374.38|15254.38|15373.78|15253.78|15374.38|15254.38|15373.68|15253.68|9
1646170670000|2022-03-01 21:37:50|15373.62|15253.62|15373.1|15253.1|15373.63|15253.63|15372.78|15252.78|8
1646170680000|2022-03-01 21:38:00|15373.03|15253.03|15371.67|15251.67|15373.11|15253.11|15371.67|15251.67|10
1646170690000|2022-03-01 21:38:10|15371.65|15251.65|15373.83|15253.83|15373.83|15253.83|15371.42|15251.42|10
1646170700000|2022-03-01 21:38:20|15373.61|15253.61|15376.22|15256.22|15376.22|15256.22|15373.61|15253.61|6
1646170710000|2022-03-01 21:38:30|15376.36|15256.36|15376.08|15256.08|15376.43|15256.43|15375.99|15255.99|9
1646170720000|2022-03-01 21:38:40|15377.06|15257.06|15376.28|15256.28|15377.67|15257.67|15376.28|15256.28|9
1646170730000|2022-03-01 21:38:50|15376.05|15256.05|15374.52|15254.52|15376.05|15256.05|15373.69|15253.69|10
1646170740000|2022-03-01 21:39:00|15374.63|15254.63|15375.44|15255.44|15375.53|15255.53|15374.63|15254.63|10
1646170750000|2022-03-01 21:39:10|15375.07|15255.07|15376.36|15256.36|15376.36|15256.36|15375.07|15255.07|9
1646170760000|2022-03-01 21:39:20|15376.21|15256.21|15377.86|15257.86|15377.86|15257.86|15375.92|15255.92|9
1646170770000|2022-03-01 21:39:30|15378.24|15258.24|15377.28|15257.28|15378.24|15258.24|15377.28|15257.28|9
1646170780000|2022-03-01 21:39:40|15376.97|15256.97|15374.84|15254.84|15377.76|15257.76|15374.84|15254.84|10
1646170790000|2022-03-01 21:39:50|15374.63|15254.63|15375.36|15255.36|15375.36|15255.36|15374.25|15254.25|8
1646170800000|2022-03-01 21:40:00|15374.33|15254.33|15372.77|15252.77|15375.42|15255.42|15372.47|15252.47|9
1646170810000|2022-03-01 21:40:10|15371.89|15251.89|15368.01|15248.01|15371.89|15251.89|15368.01|15248.01|10
1646170820000|2022-03-01 21:40:20|15368.86|15248.86|15367.67|15247.67|15368.92|15248.92|15367.48|15247.48|9
1646170830000|2022-03-01 21:40:30|15367.15|15247.15|15366.72|15246.72|15367.73|15247.73|15366.72|15246.72|9
1646170840000|2022-03-01 21:40:40|15366.4|15246.4|15368.29|15248.29|15368.29|15248.29|15365.59|15245.59|10
1646170850000|2022-03-01 21:40:50|15368.46|15248.46|15370.78|15250.78|15370.78|15250.78|15367.74|15247.74|9
1646170860000|2022-03-01 21:41:00|15370.83|15250.83|15371.82|15251.82|15372.85|15252.85|15370.83|15250.83|10
1646170870000|2022-03-01 21:41:10|15371.19|15251.19|15369.77|15249.77|15371.19|15251.19|15369.76|15249.76|10
1646170880000|2022-03-01 21:41:20|15369.43|15249.43|15366.6|15246.6|15369.43|15249.43|15366.41|15246.41|9
1646170890000|2022-03-01 21:41:30|15367.35|15247.35|15366.06|15246.06|15367.65|15247.65|15366.06|15246.06|10
1646170900000|2022-03-01 21:41:40|15365.42|15245.42|15364.29|15244.29|15365.42|15245.42|15364.15|15244.15|9
1646170910000|2022-03-01 21:41:50|15363.95|15243.95|15364.87|15244.87|15364.87|15244.87|15363.95|15243.95|9
1646170920000|2022-03-01 21:42:00|15365.26|15245.26|15365.09|15245.09|15365.76|15245.76|15365.09|15245.09|9
1646170930000|2022-03-01 21:42:10|15364.3|15244.3|15362.02|15242.02|15364.3|15244.3|15362.02|15242.02|9
1646170940000|2022-03-01 21:42:20|15361|15241|15356.02|15236.02|15361|15241|15355.93|15235.93|10
1646170950000|2022-03-01 21:42:30|15354.97|15234.97|15355.69|15235.69|15356.16|15236.16|15354.89|15234.89|10
1646170960000|2022-03-01 21:42:40|15354.28|15234.28|15354.93|15234.93|15354.93|15234.93|15354.17|15234.17|10
1646170970000|2022-03-01 21:42:50|15354.9|15234.9|15354.1|15234.1|15355.07|15235.07|15353.87|15233.87|9
1646170980000|2022-03-01 21:43:00|15354.13|15234.13|15354|15234|15354.39|15234.39|15353.76|15233.76|9
1646170990000|2022-03-01 21:43:10|15354.16|15234.16|15352.53|15232.53|15354.3|15234.3|15352.53|15232.53|10
1646171000000|2022-03-01 21:43:20|15352.28|15232.28|15348.33|15228.33|15352.28|15232.28|15348.33|15228.33|9
1646171010000|2022-03-01 21:43:30|15348.2|15228.2|15339.03|15219.03|15348.2|15228.2|15339.03|15219.03|10
1646171020000|2022-03-01 21:43:40|15341.32|15221.32|15340.2|15220.2|15341.39|15221.39|15339.95|15219.95|10
1646171030000|2022-03-01 21:43:50|15340.02|15220.02|15338.04|15218.04|15340.02|15220.02|15337.99|15217.99|10
1646171040000|2022-03-01 21:44:00|15337.84|15217.84|15337.73|15217.73|15339.18|15219.18|15337.73|15217.73|10
1646171050000|2022-03-01 21:44:10|15337.82|15217.82|15336|15216|15338.06|15218.06|15336|15216|9
1646171060000|2022-03-01 21:44:20|15336.19|15216.19|15338|15218|15338|15218|15336.19|15216.19|8
1646171070000|2022-03-01 21:44:30|15338.08|15218.08|15339.33|15219.33|15339.33|15219.33|15336.39|15216.39|9
1646171080000|2022-03-01 21:44:40|15339.31|15219.31|15342.33|15222.33|15343.03|15223.03|15339.31|15219.31|10
1646171090000|2022-03-01 21:44:50|15342.3|15222.3|15340.8|15220.8|15342.3|15222.3|15340.31|15220.31|10
1646171100000|2022-03-01 21:45:00|15340.15|15220.15|15337.03|15217.03|15340.15|15220.15|15336.22|15216.22|10
1646171110000|2022-03-01 21:45:10|15337.58|15217.58|15340.38|15220.38|15340.38|15220.38|15337.06|15217.06|8
1646171120000|2022-03-01 21:45:20|15340.36|15220.36|15345.38|15225.38|15345.38|15225.38|15340.36|15220.36|10
1646171130000|2022-03-01 21:45:30|15345.54|15225.54|15353.13|15233.13|15353.24|15233.24|15345.54|15225.54|10
1646171140000|2022-03-01 21:45:40|15353.52|15233.52|15354.01|15234.01|15354.56|15234.56|15353.46|15233.46|10
1646171150000|2022-03-01 21:45:50|15353.96|15233.96|15353.86|15233.86|15354.72|15234.72|15353.86|15233.86|9
1646171160000|2022-03-01 21:46:00|15353.81|15233.81|15354.57|15234.57|15354.78|15234.78|15353.29|15233.29|10
1646171170000|2022-03-01 21:46:10|15355.11|15235.11|15355.88|15235.88|15356.33|15236.33|15355.11|15235.11|10
1646171180000|2022-03-01 21:46:20|15355.89|15235.89|15356.92|15236.92|15357.58|15237.58|15355.89|15235.89|10
1646171190000|2022-03-01 21:46:30|15356.49|15236.49|15359.17|15239.17|15359.17|15239.17|15356.49|15236.49|10
1646171200000|2022-03-01 21:46:40|15359.31|15239.31|15357.72|15237.72|15359.47|15239.47|15357.68|15237.68|10
1646171210000|2022-03-01 21:46:50|15357.79|15237.79|15355.51|15235.51|15357.79|15237.79|15355.51|15235.51|10
1646171220000|2022-03-01 21:47:00|15356.27|15236.27|15357.89|15237.89|15357.89|15237.89|15355.97|15235.97|10
1646171230000|2022-03-01 21:47:10|15357.69|15237.69|15359.96|15239.96|15359.96|15239.96|15357.55|15237.55|9
1646171240000|2022-03-01 21:47:20|15360.46|15240.46|15365.9|15245.9|15365.9|15245.9|15360.46|15240.46|10
1646171250000|2022-03-01 21:47:30|15366.45|15246.45|15368.14|15248.14|15368.73|15248.73|15366.02|15246.02|10
1646171260000|2022-03-01 21:47:40|15368.79|15248.79|15369.68|15249.68|15369.83|15249.83|15368.79|15248.79|6
1646171270000|2022-03-01 21:47:50|15369.73|15249.73|15374.08|15254.08|15374.08|15254.08|15369.73|15249.73|9
1646171280000|2022-03-01 21:48:00|15374.66|15254.66|15380.54|15260.54|15380.54|15260.54|15374.66|15254.66|9
1646171290000|2022-03-01 21:48:10|15382.98|15262.98|15390.05|15270.05|15390.05|15270.05|15382.98|15262.98|10
1646171300000|2022-03-01 21:48:20|15390.29|15270.29|15393.21|15273.21|15393.55|15273.55|15390.29|15270.29|10
1646171310000|2022-03-01 21:48:30|15393.88|15273.88|15393.15|15273.15|15394.09|15274.09|15393.15|15273.15|9
1646171320000|2022-03-01 21:48:40|15392.69|15272.69|15390.11|15270.11|15393.07|15273.07|15390.11|15270.11|10
1646171330000|2022-03-01 21:48:50|15389.23|15269.23|15387.7|15267.7|15389.23|15269.23|15386.34|15266.34|10
1646171340000|2022-03-01 21:49:00|15387.62|15267.62|15387.17|15267.17|15387.62|15267.62|15386.94|15266.94|10
1646171350000|2022-03-01 21:49:10|15387.34|15267.34|15385.91|15265.91|15387.55|15267.55|15385.91|15265.91|9
1646171360000|2022-03-01 21:49:20|15385.87|15265.87|15386.27|15266.27|15386.27|15266.27|15385.87|15265.87|9
1646171370000|2022-03-01 21:49:30|15386.11|15266.11|15386.62|15266.62|15386.62|15266.62|15385.72|15265.72|8
1646171380000|2022-03-01 21:49:40|15387.33|15267.33|15391.13|15271.13|15391.5|15271.5|15387.33|15267.33|10
1646171390000|2022-03-01 21:49:50|15391.36|15271.36|15390.08|15270.08|15391.89|15271.89|15390.08|15270.08|9
1646171400000|2022-03-01 21:50:00|15390.18|15270.18|15390.75|15270.75|15390.75|15270.75|15390.18|15270.18|9
1646171410000|2022-03-01 21:50:10|15390.74|15270.74|15389.12|15269.12|15390.74|15270.74|15389.06|15269.06|10
1646171420000|2022-03-01 21:50:20|15389.72|15269.72|15388.44|15268.44|15389.81|15269.81|15388.44|15268.44|10
1646171430000|2022-03-01 21:50:30|15388.16|15268.16|15387.09|15267.09|15388.45|15268.45|15387.09|15267.09|9
1646171440000|2022-03-01 21:50:40|15387.04|15267.04|15387.84|15267.84|15387.89|15267.89|15387.04|15267.04|9
1646171450000|2022-03-01 21:50:50|15387.55|15267.55|15387.28|15267.28|15387.85|15267.85|15386.57|15266.57|10
1646171460000|2022-03-01 21:51:00|15387.23|15267.23|15392.49|15272.49|15392.49|15272.49|15387.23|15267.23|10
1646171470000|2022-03-01 21:51:10|15391.44|15271.44|15391.61|15271.61|15391.63|15271.63|15390.9|15270.9|6
1646171480000|2022-03-01 21:51:20|15391.63|15271.63|15385.92|15265.92|15391.9|15271.9|15385.92|15265.92|10
1646171490000|2022-03-01 21:51:30|15386.25|15266.25|15381.17|15261.17|15386.25|15266.25|15381.17|15261.17|9
1646171500000|2022-03-01 21:51:40|15380.86|15260.86|15377.56|15257.56|15381.14|15261.14|15377.56|15257.56|10
1646171510000|2022-03-01 21:51:50|15377.5|15257.5|15374.27|15254.27|15377.5|15257.5|15374.23|15254.23|9
1646171520000|2022-03-01 21:52:00|15374.32|15254.32|15371.47|15251.47|15374.32|15254.32|15371.47|15251.47|9
1646171530000|2022-03-01 21:52:10|15370.74|15250.74|15371.4|15251.4|15372.09|15252.09|15370.43|15250.43|9
1646171540000|2022-03-01 21:52:20|15371.51|15251.51|15369.44|15249.44|15371.65|15251.65|15369.44|15249.44|10
1646171550000|2022-03-01 21:52:30|15368.89|15248.89|15368.39|15248.39|15368.95|15248.95|15368.39|15248.39|8
1646171560000|2022-03-01 21:52:40|15365.62|15245.62|15360.93|15240.93|15365.63|15245.63|15360.93|15240.93|10
1646171570000|2022-03-01 21:52:50|15360.61|15240.61|15358.43|15238.43|15360.61|15240.61|15358.31|15238.31|9
1646171580000|2022-03-01 21:53:00|15358.31|15238.31|15356.88|15236.88|15358.73|15238.73|15356.32|15236.32|10
1646171590000|2022-03-01 21:53:10|15356.44|15236.44|15356.31|15236.31|15356.47|15236.47|15354.85|15234.85|8
1646171600000|2022-03-01 21:53:20|15356.24|15236.24|15356|15236|15356.31|15236.31|15355.12|15235.12|10
1646171610000|2022-03-01 21:53:30|15355.99|15235.99|15358.06|15238.06|15358.06|15238.06|15355.99|15235.99|10
1646171620000|2022-03-01 21:53:40|15358|15238|15359.83|15239.83|15359.83|15239.83|15357.67|15237.67|10
1646171630000|2022-03-01 21:53:50|15360.24|15240.24|15360.64|15240.64|15360.77|15240.77|15360.24|15240.24|9
1646171640000|2022-03-01 21:54:00|15360.72|15240.72|15359.93|15239.93|15361.17|15241.17|15359.93|15239.93|9
1646171650000|2022-03-01 21:54:10|15360.95|15240.95|15363.81|15243.81|15363.81|15243.81|15360.95|15240.95|10
1646171660000|2022-03-01 21:54:20|15363.67|15243.67|15365.18|15245.18|15365.48|15245.48|15363.43|15243.43|9
1646171670000|2022-03-01 21:54:30|15366.21|15246.21|15367.32|15247.32|15367.71|15247.71|15365.97|15245.97|9
1646171680000|2022-03-01 21:54:40|15367.38|15247.38|15366.16|15246.16|15367.38|15247.38|15366.15|15246.15|10
1646171690000|2022-03-01 21:54:50|15363.54|15243.54|15364.16|15244.16|15364.16|15244.16|15363.34|15243.34|10
1646171700000|2022-03-01 21:55:00|15364.18|15244.18|15366.61|15246.61|15366.61|15246.61|15364.18|15244.18|9
1646171710000|2022-03-01 21:55:10|15366.85|15246.85|15368.26|15248.26|15368.26|15248.26|15366.85|15246.85|10
1646171720000|2022-03-01 21:55:20|15368.3|15248.3|15369.36|15249.36|15369.36|15249.36|15368.02|15248.02|9
1646171730000|2022-03-01 21:55:30|15369.46|15249.46|15369.71|15249.71|15369.81|15249.81|15369.46|15249.46|7
1646171740000|2022-03-01 21:55:40|15369.78|15249.78|15367.71|15247.71|15369.78|15249.78|15367.71|15247.71|9
1646171750000|2022-03-01 21:55:50|15367.99|15247.99|15369.3|15249.3|15369.3|15249.3|15367.99|15247.99|9
1646171760000|2022-03-01 21:56:00|15368.03|15248.03|15372.96|15252.96|15372.96|15252.96|15368.03|15248.03|9
1646171770000|2022-03-01 21:56:10|15372.39|15252.39|15375.33|15255.33|15375.86|15255.86|15372.39|15252.39|10
1646171780000|2022-03-01 21:56:20|15375.62|15255.62|15375.4|15255.4|15375.92|15255.92|15374.52|15254.52|10
1646171790000|2022-03-01 21:56:30|15376.02|15256.02|15377.26|15257.26|15377.37|15257.37|15376.02|15256.02|9
1646171800000|2022-03-01 21:56:40|15377.28|15257.28|15377.78|15257.78|15378.05|15258.05|15377.28|15257.28|9
1646171810000|2022-03-01 21:56:50|15377.72|15257.72|15379.69|15259.69|15379.75|15259.75|15377.72|15257.72|9
1646171820000|2022-03-01 21:57:00|15379.7|15259.7|15381.44|15261.44|15381.59|15261.59|15379.7|15259.7|10
1646171830000|2022-03-01 21:57:10|15381.58|15261.58|15382.09|15262.09|15382.69|15262.69|15381.58|15261.58|9
1646171840000|2022-03-01 21:57:20|15381.89|15261.89|15384.68|15264.68|15385.02|15265.02|15381.89|15261.89|7
1646171850000|2022-03-01 21:57:30|15385.44|15265.44|15390.01|15270.01|15390.01|15270.01|15385.44|15265.44|10
1646171860000|2022-03-01 21:57:40|15389.89|15269.89|15390.2|15270.2|15390.32|15270.32|15389.37|15269.37|9
1646171870000|2022-03-01 21:57:50|15390.38|15270.38|15390.14|15270.14|15391.19|15271.19|15390.14|15270.14|9
1646171880000|2022-03-01 21:58:00|15389.52|15269.52|15390.63|15270.63|15390.63|15270.63|15388.01|15268.01|9
1646171890000|2022-03-01 21:58:10|15390.59|15270.59|15390.16|15270.16|15390.59|15270.59|15389.28|15269.28|10
1646171900000|2022-03-01 21:58:20|15389.94|15269.94|15388.73|15268.73|15389.94|15269.94|15388.73|15268.73|10
1646171910000|2022-03-01 21:58:30|15388.97|15268.97|15388.36|15268.36|15389.21|15269.21|15388.36|15268.36|9
1646171920000|2022-03-01 21:58:40|15388.09|15268.09|15388.86|15268.86|15389.44|15269.44|15387.62|15267.62|8
1646171930000|2022-03-01 21:58:50|15389.93|15269.93|15390.7|15270.7|15390.7|15270.7|15389.16|15269.16|10
1646171940000|2022-03-01 21:59:00|15390.56|15270.56|15389.32|15269.32|15390.56|15270.56|15389.32|15269.32|8
1646171950000|2022-03-01 21:59:10|15389.37|15269.37|15389.34|15269.34|15389.86|15269.86|15389.28|15269.28|10
1646171960000|2022-03-01 21:59:20|15389.55|15269.55|15389.23|15269.23|15389.7|15269.7|15389.01|15269.01|9
1646171970000|2022-03-01 21:59:30|15389.3|15269.3|15391.72|15271.72|15391.73|15271.73|15389.3|15269.3|10
1646171980000|2022-03-01 21:59:40|15391.95|15271.95|15390.95|15270.95|15392.31|15272.31|15390.95|15270.95|9
1646171990000|2022-03-01 21:59:50|15391.32|15271.32|15388.55|15268.55|15391.32|15271.32|15388.55|15268.55|9
1646172000000|2022-03-01 22:00:00|15388.57|15268.57|15392.85|15272.85|15392.85|15272.85|15388.57|15268.57|10
1646172010000|2022-03-01 22:00:10|15393.48|15273.48|15397.21|15277.21|15397.21|15277.21|15393.48|15273.48|10
1646172020000|2022-03-01 22:00:20|15399.04|15279.04|15400.64|15280.64|15400.79|15280.79|15398.7|15278.7|10
1646172030000|2022-03-01 22:00:30|15400.18|15280.18|15398.16|15278.16|15400.18|15280.18|15398.16|15278.16|9
1646172040000|2022-03-01 22:00:40|15397.9|15277.9|15397.32|15277.32|15397.91|15277.91|15397.29|15277.29|8
1646172050000|2022-03-01 22:00:50|15397.3|15277.3|15396.55|15276.55|15397.3|15277.3|15396.17|15276.17|10
1646172060000|2022-03-01 22:01:00|15397.14|15277.14|15398.66|15278.66|15398.66|15278.66|15397.14|15277.14|10
1646172070000|2022-03-01 22:01:10|15398.98|15278.98|15399.48|15279.48|15399.56|15279.56|15398.98|15278.98|9
1646172080000|2022-03-01 22:01:20|15399.51|15279.51|15397.74|15277.74|15399.51|15279.51|15397.74|15277.74|8
1646172090000|2022-03-01 22:01:30|15397.73|15277.73|15394.92|15274.92|15397.73|15277.73|15394.77|15274.77|9
1646172100000|2022-03-01 22:01:40|15394.86|15274.86|15393.51|15273.51|15394.86|15274.86|15393.51|15273.51|10
1646172110000|2022-03-01 22:01:50|15393.23|15273.23|15390.53|15270.53|15393.23|15273.23|15390.53|15270.53|8
1646172120000|2022-03-01 22:02:00|15390.27|15270.27|15389.32|15269.32|15391.02|15271.02|15389.32|15269.32|10
1646172130000|2022-03-01 22:02:10|15388.66|15268.66|15389.07|15269.07|15389.17|15269.17|15388.36|15268.36|9
1646172140000|2022-03-01 22:02:20|15388.85|15268.85|15388.73|15268.73|15389.09|15269.09|15388.71|15268.71|10
1646172150000|2022-03-01 22:02:30|15388.69|15268.69|15386.57|15266.57|15388.69|15268.69|15386.57|15266.57|7
1646172160000|2022-03-01 22:02:40|15385.44|15265.44|15384.42|15264.42|15385.45|15265.45|15384.42|15264.42|7
1646172170000|2022-03-01 22:02:50|15384.52|15264.52|15383.41|15263.41|15384.56|15264.56|15383.41|15263.41|10
1646172180000|2022-03-01 22:03:00|15383.25|15263.25|15380.75|15260.75|15383.25|15263.25|15380.75|15260.75|10
1646172190000|2022-03-01 22:03:10|15380.91|15260.91|15379.72|15259.72|15380.91|15260.91|15379.39|15259.39|10
1646172200000|2022-03-01 22:03:20|15379.9|15259.9|15378.34|15258.34|15379.9|15259.9|15378.08|15258.08|9
1646172210000|2022-03-01 22:03:30|15377.97|15257.97|15378.98|15258.98|15378.98|15258.98|15377.83|15257.83|10
1646172220000|2022-03-01 22:03:40|15379.14|15259.14|15376.39|15256.39|15379.14|15259.14|15376.39|15256.39|10
1646172230000|2022-03-01 22:03:50|15375.66|15255.66|15373.42|15253.42|15375.66|15255.66|15373.38|15253.38|9
1646172240000|2022-03-01 22:04:00|15373.27|15253.27|15373.59|15253.59|15373.85|15253.85|15372.92|15252.92|10
1646172250000|2022-03-01 22:04:10|15373.57|15253.57|15375.1|15255.1|15375.1|15255.1|15373.57|15253.57|10
1646172260000|2022-03-01 22:04:20|15374.95|15254.95|15375.95|15255.95|15375.95|15255.95|15374.95|15254.95|9
1646172270000|2022-03-01 22:04:30|15375.96|15255.96|15372.76|15252.76|15375.96|15255.96|15372.76|15252.76|10
1646172280000|2022-03-01 22:04:40|15372.52|15252.52|15370.55|15250.55|15372.52|15252.52|15370.49|15250.49|9
1646172290000|2022-03-01 22:04:50|15370.56|15250.56|15371.02|15251.02|15371.4|15251.4|15370.56|15250.56|10
1646172300000|2022-03-01 22:05:00|15371.22|15251.22|15371.59|15251.59|15372.97|15252.97|15371.22|15251.22|10
1646172310000|2022-03-01 22:05:10|15371.98|15251.98|15369.42|15249.42|15372.04|15252.04|15369.42|15249.42|10
1646172320000|2022-03-01 22:05:20|15368.86|15248.86|15365.29|15245.29|15368.86|15248.86|15365.29|15245.29|10
1646172330000|2022-03-01 22:05:30|15365.23|15245.23|15365.35|15245.35|15365.36|15245.36|15364.44|15244.44|8
1646172340000|2022-03-01 22:05:40|15365.22|15245.22|15366.5|15246.5|15366.58|15246.58|15365.19|15245.19|9
1646172350000|2022-03-01 22:05:50|15366.85|15246.85|15367.01|15247.01|15367.65|15247.65|15366.85|15246.85|10
1646172360000|2022-03-01 22:06:00|15366.7|15246.7|15367.12|15247.12|15367.28|15247.28|15366.64|15246.64|10
1646172370000|2022-03-01 22:06:10|15367.08|15247.08|15368.5|15248.5|15368.55|15248.55|15367.08|15247.08|10
1646172380000|2022-03-01 22:06:20|15369.32|15249.32|15374.05|15254.05|15374.05|15254.05|15369.32|15249.32|10
1646172390000|2022-03-01 22:06:30|15374.16|15254.16|15377.38|15257.38|15377.38|15257.38|15374.16|15254.16|10
1646172400000|2022-03-01 22:06:40|15377.17|15257.17|15380.08|15260.08|15380.08|15260.08|15377.17|15257.17|10
1646172410000|2022-03-01 22:06:50|15380.25|15260.25|15381.9|15261.9|15382.01|15262.01|15380.25|15260.25|10
1646172420000|2022-03-01 22:07:00|15381.53|15261.53|15380.06|15260.06|15381.53|15261.53|15380.06|15260.06|10
1646172430000|2022-03-01 22:07:10|15379.71|15259.71|15379.14|15259.14|15379.71|15259.71|15379.13|15259.13|9
1646172440000|2022-03-01 22:07:20|15379.1|15259.1|15378|15258|15379.47|15259.47|15378|15258|8
1646172450000|2022-03-01 22:07:30|15377.83|15257.83|15377.47|15257.47|15377.87|15257.87|15376.63|15256.63|10
1646172460000|2022-03-01 22:07:40|15377.46|15257.46|15378.16|15258.16|15378.29|15258.29|15377.25|15257.25|10
1646172470000|2022-03-01 22:07:50|15378.66|15258.66|15378.18|15258.18|15378.96|15258.96|15378.18|15258.18|6
1646172480000|2022-03-01 22:08:00|15378.11|15258.11|15379.04|15259.04|15379.04|15259.04|15377.74|15257.74|10
1646172490000|2022-03-01 22:08:10|15379.1|15259.1|15381.95|15261.95|15382.01|15262.01|15379.1|15259.1|10
1646172500000|2022-03-01 22:08:20|15382.31|15262.31|15382.79|15262.79|15383.15|15263.15|15382.31|15262.31|9
1646172510000|2022-03-01 22:08:30|15382.94|15262.94|15381.5|15261.5|15382.94|15262.94|15381.5|15261.5|10
1646172520000|2022-03-01 22:08:40|15381.41|15261.41|15380.85|15260.85|15381.41|15261.41|15380.83|15260.83|6
1646172530000|2022-03-01 22:08:50|15380.64|15260.64|15380.68|15260.68|15380.97|15260.97|15380.01|15260.01|9
1646172540000|2022-03-01 22:09:00|15380.71|15260.71|15381.84|15261.84|15381.88|15261.88|15380.71|15260.71|10
1646172550000|2022-03-01 22:09:10|15381.81|15261.81|15382.2|15262.2|15382.39|15262.39|15381.81|15261.81|9
1646172560000|2022-03-01 22:09:20|15382.36|15262.36|15381.02|15261.02|15382.36|15262.36|15381.02|15261.02|7
1646172570000|2022-03-01 22:09:30|15380.44|15260.44|15380.8|15260.8|15380.8|15260.8|15380.38|15260.38|8
1646172580000|2022-03-01 22:09:40|15380.81|15260.81|15381.54|15261.54|15381.54|15261.54|15380.77|15260.77|8
1646172590000|2022-03-01 22:09:50|15382.42|15262.42|15382.2|15262.2|15383.11|15263.11|15382.2|15262.2|9
1646172600000|2022-03-01 22:10:00|15381.9|15261.9|15381.32|15261.32|15382.04|15262.04|15381.31|15261.31|9
1646172610000|2022-03-01 22:10:10|15381.86|15261.86|15382.51|15262.51|15382.51|15262.51|15380.6|15260.6|10
1646172620000|2022-03-01 22:10:20|15381.82|15261.82|15380.04|15260.04|15382.07|15262.07|15380.04|15260.04|9
1646172630000|2022-03-01 22:10:30|15379.19|15259.19|15377.03|15257.03|15379.19|15259.19|15377.03|15257.03|10
1646172640000|2022-03-01 22:10:40|15377.06|15257.06|15377.15|15257.15|15377.18|15257.18|15376.88|15256.88|8
1646172650000|2022-03-01 22:10:50|15377.32|15257.32|15377.79|15257.79|15377.82|15257.82|15377.3|15257.3|10
1646172660000|2022-03-01 22:11:00|15377.82|15257.82|15378.32|15258.32|15378.4|15258.4|15377.82|15257.82|9
1646172670000|2022-03-01 22:11:10|15378.37|15258.37|15376.79|15256.79|15378.53|15258.53|15376.63|15256.63|10
1646172680000|2022-03-01 22:11:20|15376.48|15256.48|15377.38|15257.38|15378.33|15258.33|15376.48|15256.48|9
1646172690000|2022-03-01 22:11:30|15376.76|15256.76|15376.11|15256.11|15376.89|15256.89|15376.11|15256.11|9
1646172700000|2022-03-01 22:11:40|15376.55|15256.55|15378.01|15258.01|15378.01|15258.01|15376.55|15256.55|9
1646172710000|2022-03-01 22:11:50|15377.31|15257.31|15376.66|15256.66|15378.29|15258.29|15376.66|15256.66|9
1646172720000|2022-03-01 22:12:00|15376.2|15256.2|15376.81|15256.81|15376.81|15256.81|15375.93|15255.93|7
1646172730000|2022-03-01 22:12:10|15376.88|15256.88|15378.4|15258.4|15378.4|15258.4|15376.88|15256.88|8
1646172740000|2022-03-01 22:12:20|15378.74|15258.74|15380.77|15260.77|15380.8|15260.8|15378.3|15258.3|9
1646172750000|2022-03-01 22:12:30|15381.18|15261.18|15382.21|15262.21|15382.21|15262.21|15381.17|15261.17|10
1646172760000|2022-03-01 22:12:40|15382.2|15262.2|15383.65|15263.65|15383.65|15263.65|15382.2|15262.2|9
1646172770000|2022-03-01 22:12:50|15383.66|15263.66|15386.77|15266.77|15386.77|15266.77|15383.66|15263.66|9
1646172780000|2022-03-01 22:13:00|15386.83|15266.83|15388.94|15268.94|15388.94|15268.94|15386.83|15266.83|10
1646172790000|2022-03-01 22:13:10|15389|15269|15389.43|15269.43|15389.64|15269.64|15388.97|15268.97|10
1646172800000|2022-03-01 22:13:20|15389.78|15269.78|15389.88|15269.88|15389.88|15269.88|15389.76|15269.76|7
1646172810000|2022-03-01 22:13:30|15389.9|15269.9|15389.73|15269.73|15390.82|15270.82|15389.29|15269.29|10
1646172820000|2022-03-01 22:13:40|15389.81|15269.81|15391.93|15271.93|15391.93|15271.93|15389.81|15269.81|8
1646172830000|2022-03-01 22:13:50|15393.02|15273.02|15394.84|15274.84|15395.04|15275.04|15393.02|15273.02|10
1646172840000|2022-03-01 22:14:00|15394.79|15274.79|15395.37|15275.37|15395.37|15275.37|15394.77|15274.77|8
1646172850000|2022-03-01 22:14:10|15395.36|15275.36|15395.15|15275.15|15395.38|15275.38|15394.86|15274.86|8
1646172860000|2022-03-01 22:14:20|15394.85|15274.85|15396.03|15276.03|15396.82|15276.82|15394.85|15274.85|10
1646172870000|2022-03-01 22:14:30|15395.9|15275.9|15395.98|15275.98|15396.44|15276.44|15395.78|15275.78|9
1646172880000|2022-03-01 22:14:40|15395.89|15275.89|15396.4|15276.4|15396.4|15276.4|15395.57|15275.57|8
1646172890000|2022-03-01 22:14:50|15396.2|15276.2|15396.86|15276.86|15397.02|15277.02|15396.12|15276.12|7
1646172900000|2022-03-01 22:15:00|15396.81|15276.81|15396.49|15276.49|15396.81|15276.81|15396.44|15276.44|8
1646172910000|2022-03-01 22:15:10|15396.58|15276.58|15397.47|15277.47|15397.54|15277.54|15396.58|15276.58|9
1646172920000|2022-03-01 22:15:20|15397.72|15277.72|15397.78|15277.78|15398.03|15278.03|15397.51|15277.51|8
1646172930000|2022-03-01 22:15:30|15397.87|15277.87|15399.98|15279.98|15399.98|15279.98|15397.87|15277.87|9
1646172940000|2022-03-01 22:15:40|15401.48|15281.48|15401.85|15281.85|15401.89|15281.89|15401.27|15281.27|9
1646172950000|2022-03-01 22:15:50|15402.61|15282.61|15403.19|15283.19|15403.28|15283.28|15402.47|15282.47|9
1646172960000|2022-03-01 22:16:00|15402.87|15282.87|15402.62|15282.62|15402.87|15282.87|15402.29|15282.29|8
1646172970000|2022-03-01 22:16:10|15402.46|15282.46|15402.9|15282.9|15403.21|15283.21|15402.46|15282.46|7
1646172980000|2022-03-01 22:16:20|15403.23|15283.23|15405.56|15285.56|15405.56|15285.56|15403.23|15283.23|10
1646172990000|2022-03-01 22:16:30|15405.99|15285.99|15410.25|15290.25|15410.25|15290.25|15405.99|15285.99|10
1646173000000|2022-03-01 22:16:40|15410.4|15290.4|15410.84|15290.84|15410.84|15290.84|15410.4|15290.4|9
1646173010000|2022-03-01 22:16:50|15410.87|15290.87|15411.81|15291.81|15411.81|15291.81|15410.61|15290.61|10
1646173020000|2022-03-01 22:17:00|15411.8|15291.8|15412.91|15292.91|15412.91|15292.91|15411.71|15291.71|10
1646173030000|2022-03-01 22:17:10|15413.16|15293.16|15412.86|15292.86|15413.53|15293.53|15412.86|15292.86|10
1646173040000|2022-03-01 22:17:20|15412.82|15292.82|15413.31|15293.31|15413.52|15293.52|15412.82|15292.82|9
1646173050000|2022-03-01 22:17:30|15413.39|15293.39|15412.92|15292.92|15413.39|15293.39|15412.76|15292.76|10
1646173060000|2022-03-01 22:17:40|15412.49|15292.49|15411.48|15291.48|15412.71|15292.71|15411.01|15291.01|10
1646173070000|2022-03-01 22:17:50|15411.54|15291.54|15408.87|15288.87|15411.54|15291.54|15408.3|15288.3|10
1646173080000|2022-03-01 22:18:00|15408.69|15288.69|15410.69|15290.69|15410.69|15290.69|15408.51|15288.51|10
1646173090000|2022-03-01 22:18:10|15410.81|15290.81|15409.25|15289.25|15410.81|15290.81|15407.73|15287.73|10
1646173100000|2022-03-01 22:18:20|15409.22|15289.22|15410.01|15290.01|15410.01|15290.01|15408.95|15288.95|9
1646173110000|2022-03-01 22:18:30|15410.02|15290.02|15410|15290|15410.19|15290.19|15409.42|15289.42|10
1646173120000|2022-03-01 22:18:40|15409.9|15289.9|15409.42|15289.42|15409.95|15289.95|15409.42|15289.42|6
1646173130000|2022-03-01 22:18:50|15409.45|15289.45|15408.75|15288.75|15409.45|15289.45|15408.75|15288.75|9
1646173140000|2022-03-01 22:19:00|15408.7|15288.7|15408.12|15288.12|15408.7|15288.7|15408.12|15288.12|9
1646173150000|2022-03-01 22:19:10|15407.84|15287.84|15408.35|15288.35|15408.35|15288.35|15407.71|15287.71|7
1646173160000|2022-03-01 22:19:20|15408.59|15288.59|15409.37|15289.37|15409.37|15289.37|15408.29|15288.29|9
1646173170000|2022-03-01 22:19:30|15409.55|15289.55|15408.33|15288.33|15409.79|15289.79|15408.33|15288.33|8
1646173180000|2022-03-01 22:19:40|15408.09|15288.09|15408.19|15288.19|15408.43|15288.43|15407.96|15287.96|8
1646173190000|2022-03-01 22:19:50|15407.82|15287.82|15407.58|15287.58|15408.02|15288.02|15407.36|15287.36|10
1646173200000|2022-03-01 22:20:00|15407.94|15287.94|15405.22|15285.22|15407.94|15287.94|15404.5|15284.5|10
1646173210000|2022-03-01 22:20:10|15405.54|15285.54|15409.5|15289.5|15409.5|15289.5|15405.54|15285.54|10
1646173220000|2022-03-01 22:20:20|15409.61|15289.61|15412.73|15292.73|15412.89|15292.89|15409.61|15289.61|10
1646173230000|2022-03-01 22:20:30|15413.12|15293.12|15414.3|15294.3|15414.5|15294.5|15413.12|15293.12|10
1646173240000|2022-03-01 22:20:40|15414.35|15294.35|15415.94|15295.94|15415.94|15295.94|15414.35|15294.35|9
1646173250000|2022-03-01 22:20:50|15416.17|15296.17|15418.13|15298.13|15418.19|15298.19|15416.17|15296.17|10
1646173260000|2022-03-01 22:21:00|15417.76|15297.76|15418.36|15298.36|15419.38|15299.38|15417.61|15297.61|10
1646173270000|2022-03-01 22:21:10|15418.44|15298.44|15419.36|15299.36|15419.36|15299.36|15418.44|15298.44|9
1646173280000|2022-03-01 22:21:20|15419.55|15299.55|15420.03|15300.03|15420.03|15300.03|15419.19|15299.19|8
1646173290000|2022-03-01 22:21:30|15420.93|15300.93|15419.57|15299.57|15420.96|15300.96|15419.3|15299.3|8
1646173300000|2022-03-01 22:21:40|15419.45|15299.45|15419.59|15299.59|15420.53|15300.53|15419.25|15299.25|10
1646173310000|2022-03-01 22:21:50|15418.96|15298.96|15419.09|15299.09|15419.66|15299.66|15418.96|15298.96|10
1646173320000|2022-03-01 22:22:00|15419.12|15299.12|15420.21|15300.21|15420.22|15300.22|15418.83|15298.83|9
1646173330000|2022-03-01 22:22:10|15420.3|15300.3|15420.81|15300.81|15421.34|15301.34|15418.83|15298.83|9
1646173340000|2022-03-01 22:22:20|15421.93|15301.93|15425.38|15305.38|15425.62|15305.62|15421.93|15301.93|10
1646173350000|2022-03-01 22:22:30|15426.59|15306.59|15431.74|15311.74|15431.79|15311.79|15425.27|15305.27|10
1646173360000|2022-03-01 22:22:40|15431.29|15311.29|15435.16|15315.16|15435.16|15315.16|15431.29|15311.29|8
1646173370000|2022-03-01 22:22:50|15434.98|15314.98|15436.82|15316.82|15436.82|15316.82|15434.91|15314.91|9
1646173380000|2022-03-01 22:23:00|15436.75|15316.75|15436.66|15316.66|15437.15|15317.15|15436.66|15316.66|7
1646173390000|2022-03-01 22:23:10|15436.67|15316.67|15438.68|15318.68|15438.68|15318.68|15436.67|15316.67|10
1646173400000|2022-03-01 22:23:20|15438.8|15318.8|15439.84|15319.84|15439.84|15319.84|15438.8|15318.8|8
1646173410000|2022-03-01 22:23:30|15439.77|15319.77|15440.32|15320.32|15440.37|15320.37|15439.77|15319.77|10
1646173420000|2022-03-01 22:23:40|15440.46|15320.46|15441.99|15321.99|15441.99|15321.99|15440.35|15320.35|10
1646173430000|2022-03-01 22:23:50|15441.98|15321.98|15442.74|15322.74|15442.93|15322.93|15441.98|15321.98|9
1646173440000|2022-03-01 22:24:00|15443.05|15323.05|15446.36|15326.36|15446.36|15326.36|15443.05|15323.05|8
1646173450000|2022-03-01 22:24:10|15446.38|15326.38|15448.02|15328.02|15448.02|15328.02|15446.38|15326.38|9
1646173460000|2022-03-01 22:24:20|15448.4|15328.4|15448.37|15328.37|15448.4|15328.4|15448.04|15328.04|8
1646173470000|2022-03-01 22:24:30|15447.72|15327.72|15447.34|15327.34|15447.72|15327.72|15447.01|15327.01|10
1646173480000|2022-03-01 22:24:40|15446.46|15326.46|15449.53|15329.53|15449.53|15329.53|15446.46|15326.46|10
1646173490000|2022-03-01 22:24:50|15450.74|15330.74|15450.94|15330.94|15451.21|15331.21|15450.67|15330.67|9
1646173500000|2022-03-01 22:25:00|15451|15331|15452.22|15332.22|15452.26|15332.26|15451|15331|8
1646173510000|2022-03-01 22:25:10|15451.95|15331.95|15451.77|15331.77|15452.77|15332.77|15451.53|15331.53|9
1646173520000|2022-03-01 22:25:20|15451.71|15331.71|15451.27|15331.27|15452.11|15332.11|15451.19|15331.19|10
1646173530000|2022-03-01 22:25:30|15451.17|15331.17|15451.32|15331.32|15452.79|15332.79|15451.17|15331.17|8
1646173540000|2022-03-01 22:25:40|15451.65|15331.65|15453.1|15333.1|15453.44|15333.44|15451.47|15331.47|10
1646173550000|2022-03-01 22:25:50|15452.88|15332.88|15455.3|15335.3|15456.21|15336.21|15452.88|15332.88|10
1646173560000|2022-03-01 22:26:00|15455.42|15335.42|15456.92|15336.92|15457.06|15337.06|15454.69|15334.69|10
1646173570000|2022-03-01 22:26:10|15456.3|15336.3|15456.29|15336.29|15456.52|15336.52|15455.95|15335.95|9
1646173580000|2022-03-01 22:26:20|15457.01|15337.01|15458.3|15338.3|15458.36|15338.36|15456.95|15336.95|9
1646173590000|2022-03-01 22:26:30|15458.63|15338.63|15458.83|15338.83|15458.83|15338.83|15457.92|15337.92|8
1646173600000|2022-03-01 22:26:40|15458.18|15338.18|15458.91|15338.91|15459.01|15339.01|15458.18|15338.18|8
1646173610000|2022-03-01 22:26:50|15458.81|15338.81|15458.76|15338.76|15459|15339|15458.48|15338.48|9
1646173620000|2022-03-01 22:27:00|15458.8|15338.8|15460.11|15340.11|15460.17|15340.17|15458.49|15338.49|10
1646173630000|2022-03-01 22:27:10|15460.37|15340.37|15458.02|15338.02|15460.89|15340.89|15458.02|15338.02|10
1646173640000|2022-03-01 22:27:20|15456.6|15336.6|15455.22|15335.22|15456.63|15336.63|15455.08|15335.08|9
1646173650000|2022-03-01 22:27:30|15455.01|15335.01|15454.5|15334.5|15455.01|15335.01|15454.5|15334.5|6
1646173660000|2022-03-01 22:27:40|15454.11|15334.11|15454.4|15334.4|15454.4|15334.4|15453.72|15333.72|10
1646173670000|2022-03-01 22:27:50|15454.51|15334.51|15454.01|15334.01|15454.57|15334.57|15454.01|15334.01|8
1646173680000|2022-03-01 22:28:00|15454.13|15334.13|15454.9|15334.9|15455.19|15335.19|15454.13|15334.13|9
1646173690000|2022-03-01 22:28:10|15454.8|15334.8|15454.29|15334.29|15454.8|15334.8|15454.06|15334.06|8
1646173700000|2022-03-01 22:28:20|15453.54|15333.54|15453.68|15333.68|15454.2|15334.2|15453.41|15333.41|8
1646173710000|2022-03-01 22:28:30|15453.91|15333.91|15453.28|15333.28|15453.91|15333.91|15452.03|15332.03|10
1646173720000|2022-03-01 22:28:40|15453.47|15333.47|15456.1|15336.1|15456.1|15336.1|15453.47|15333.47|7
1646173730000|2022-03-01 22:28:50|15455.98|15335.98|15455.68|15335.68|15456.22|15336.22|15455.5|15335.5|7
1646173740000|2022-03-01 22:29:00|15455.83|15335.83|15456.93|15336.93|15456.93|15336.93|15455.6|15335.6|9
1646173750000|2022-03-01 22:29:10|15456.94|15336.94|15457.74|15337.74|15457.95|15337.95|15456.94|15336.94|7
1646173760000|2022-03-01 22:29:20|15457.9|15337.9|15460.18|15340.18|15460.18|15340.18|15457.9|15337.9|9
1646173770000|2022-03-01 22:29:30|15460.05|15340.05|15460.55|15340.55|15460.55|15340.55|15460.05|15340.05|7
1646173780000|2022-03-01 22:29:40|15460.73|15340.73|15459.54|15339.54|15460.73|15340.73|15459.54|15339.54|10
1646173790000|2022-03-01 22:29:50|15458.39|15338.39|15458.6|15338.6|15458.6|15338.6|15457.66|15337.66|10
1646173800000|2022-03-01 22:30:00|15458.31|15338.31|15457.73|15337.73|15458.45|15338.45|15457.37|15337.37|9
1646173810000|2022-03-01 22:30:10|15457.72|15337.72|15458.42|15338.42|15458.87|15338.87|15457.72|15337.72|8
1646173820000|2022-03-01 22:30:20|15458.24|15338.24|15457.99|15337.99|15458.9|15338.9|15457.52|15337.52|10
1646173830000|2022-03-01 22:30:30|15458.42|15338.42|15458.53|15338.53|15458.64|15338.64|15458.37|15338.37|7
1646173840000|2022-03-01 22:30:40|15458.21|15338.21|15459.53|15339.53|15459.53|15339.53|15458.21|15338.21|7
1646173850000|2022-03-01 22:30:50|15459.62|15339.62|15458.42|15338.42|15459.63|15339.63|15458.42|15338.42|7
1646173860000|2022-03-01 22:31:00|15458.45|15338.45|15458.59|15338.59|15459.14|15339.14|15458.27|15338.27|9
1646173870000|2022-03-01 22:31:10|15456.97|15336.97|15457.3|15337.3|15457.32|15337.32|15456.97|15336.97|7
1646173880000|2022-03-01 22:31:20|15457.27|15337.27|15456.06|15336.06|15457.35|15337.35|15456.06|15336.06|9
1646173890000|2022-03-01 22:31:30|15455.86|15335.86|15455.33|15335.33|15455.93|15335.93|15455.02|15335.02|8
1646173900000|2022-03-01 22:31:40|15455.43|15335.43|15455.17|15335.17|15455.43|15335.43|15454.35|15334.35|10
1646173910000|2022-03-01 22:31:50|15455.18|15335.18|15455.68|15335.68|15455.87|15335.87|15455.18|15335.18|8
1646173920000|2022-03-01 22:32:00|15455.66|15335.66|15455.22|15335.22|15455.66|15335.66|15455.03|15335.03|7
1646173930000|2022-03-01 22:32:10|15454.65|15334.65|15455.46|15335.46|15455.7|15335.7|15454.65|15334.65|6
1646173940000|2022-03-01 22:32:20|15455.69|15335.69|15455.63|15335.63|15455.88|15335.88|15455.62|15335.62|8
1646173950000|2022-03-01 22:32:30|15455.64|15335.64|15455.93|15335.93|15455.93|15335.93|15454.95|15334.95|8
1646173960000|2022-03-01 22:32:40|15455.6|15335.6|15456.08|15336.08|15456.16|15336.16|15455.6|15335.6|8
1646173970000|2022-03-01 22:32:50|15455.04|15335.04|15456.23|15336.23|15456.65|15336.65|15455.04|15335.04|9
1646173980000|2022-03-01 22:33:00|15455.92|15335.92|15455.73|15335.73|15456.25|15336.25|15454.79|15334.79|10
1646173990000|2022-03-01 22:33:10|15455.6|15335.6|15455.4|15335.4|15455.6|15335.6|15454.41|15334.41|10
1646174000000|2022-03-01 22:33:20|15455.51|15335.51|15453.72|15333.72|15455.51|15335.51|15453.72|15333.72|10
1646174010000|2022-03-01 22:33:30|15453.76|15333.76|15452.82|15332.82|15453.76|15333.76|15452.59|15332.59|10
1646174020000|2022-03-01 22:33:40|15452.75|15332.75|15449.88|15329.88|15452.75|15332.75|15449.88|15329.88|9
1646174030000|2022-03-01 22:33:50|15448.59|15328.59|15450.48|15330.48|15450.48|15330.48|15448.59|15328.59|7
1646174040000|2022-03-01 22:34:00|15450.44|15330.44|15451.3|15331.3|15451.3|15331.3|15450.34|15330.34|7
1646174050000|2022-03-01 22:34:10|15451.44|15331.44|15450.85|15330.85|15451.45|15331.45|15450.47|15330.47|10
1646174060000|2022-03-01 22:34:20|15451.17|15331.17|15450.58|15330.58|15451.17|15331.17|15450.5|15330.5|9
1646174070000|2022-03-01 22:34:30|15450.56|15330.56|15451.48|15331.48|15451.48|15331.48|15450.06|15330.06|8
1646174080000|2022-03-01 22:34:40|15450|15330|15448.43|15328.43|15450|15330|15448.43|15328.43|8
1646174090000|2022-03-01 22:34:50|15448.24|15328.24|15449.47|15329.47|15449.47|15329.47|15448.09|15328.09|8
1646174100000|2022-03-01 22:35:00|15449.48|15329.48|15449.99|15329.99|15450.7|15330.7|15448.63|15328.63|9
1646174110000|2022-03-01 22:35:10|15449.39|15329.39|15453.15|15333.15|15453.15|15333.15|15449.39|15329.39|8
1646174120000|2022-03-01 22:35:20|15453.13|15333.13|15454.87|15334.87|15454.87|15334.87|15453.06|15333.06|9
1646174130000|2022-03-01 22:35:30|15454.89|15334.89|15455.53|15335.53|15455.53|15335.53|15454.89|15334.89|8
1646174140000|2022-03-01 22:35:40|15455.39|15335.39|15455.96|15335.96|15456.55|15336.55|15455.39|15335.39|9
1646174150000|2022-03-01 22:35:50|15456.25|15336.25|15457.05|15337.05|15457.41|15337.41|15456.25|15336.25|8
1646174160000|2022-03-01 22:36:00|15457.73|15337.73|15459.38|15339.38|15459.38|15339.38|15457.51|15337.51|10
1646174170000|2022-03-01 22:36:10|15460.22|15340.22|15461|15341|15461|15341|15459.9|15339.9|10
1646174180000|2022-03-01 22:36:20|15461.25|15341.25|15463.81|15343.81|15463.81|15343.81|15460.9|15340.9|10
1646174190000|2022-03-01 22:36:30|15463.43|15343.43|15463.06|15343.06|15463.43|15343.43|15462.4|15342.4|10
1646174200000|2022-03-01 22:36:40|15463.3|15343.3|15463.07|15343.07|15463.67|15343.67|15462.67|15342.67|10
1646174210000|2022-03-01 22:36:50|15462.79|15342.79|15464.07|15344.07|15464.22|15344.22|15462.28|15342.28|9
1646174220000|2022-03-01 22:37:00|15463.38|15343.38|15466.64|15346.64|15467.69|15347.69|15463.38|15343.38|10
1646174230000|2022-03-01 22:37:10|15465.99|15345.99|15470.52|15350.52|15470.52|15350.52|15465.78|15345.78|9
1646174240000|2022-03-01 22:37:20|15470.65|15350.65|15470.1|15350.1|15471.61|15351.61|15470.1|15350.1|9
1646174250000|2022-03-01 22:37:30|15469.97|15349.97|15468.99|15348.99|15470.2|15350.2|15468.63|15348.63|10
1646174260000|2022-03-01 22:37:40|15470.94|15350.94|15487.89|15367.89|15487.89|15367.89|15470.94|15350.94|10
1646174270000|2022-03-01 22:37:50|15490.22|15370.22|15487.66|15367.66|15490.28|15370.28|15487.66|15367.66|10
1646174280000|2022-03-01 22:38:00|15486.85|15366.85|15485.78|15365.78|15486.85|15366.85|15485.78|15365.78|8
1646174290000|2022-03-01 22:38:10|15487.94|15367.94|15488.85|15368.85|15489.42|15369.42|15487.75|15367.75|10
1646174300000|2022-03-01 22:38:20|15488.87|15368.87|15488.82|15368.82|15489.67|15369.67|15488.13|15368.13|10
1646174310000|2022-03-01 22:38:30|15487.99|15367.99|15485.89|15365.89|15488.33|15368.33|15485.89|15365.89|9
1646174320000|2022-03-01 22:38:40|15486.01|15366.01|15485.65|15365.65|15486.25|15366.25|15485.03|15365.03|10
1646174330000|2022-03-01 22:38:50|15485.53|15365.53|15485.69|15365.69|15485.98|15365.98|15484.98|15364.98|8
1646174340000|2022-03-01 22:39:00|15485.05|15365.05|15482.44|15362.44|15485.26|15365.26|15482.44|15362.44|10
1646174350000|2022-03-01 22:39:10|15482.17|15362.17|15482.47|15362.47|15482.57|15362.57|15482.17|15362.17|7
1646174360000|2022-03-01 22:39:20|15482.38|15362.38|15482.03|15362.03|15482.55|15362.55|15481.17|15361.17|9
1646174370000|2022-03-01 22:39:30|15481.54|15361.54|15481.48|15361.48|15481.63|15361.63|15481.31|15361.31|7
1646174380000|2022-03-01 22:39:40|15481.52|15361.52|15480|15360|15481.71|15361.71|15480|15360|9
1646174390000|2022-03-01 22:39:50|15479.87|15359.87|15478.16|15358.16|15479.87|15359.87|15478.16|15358.16|9
1646174400000|2022-03-01 22:40:00|15477.84|15357.84|15474.06|15354.06|15477.84|15357.84|15474.06|15354.06|10
1646174410000|2022-03-01 22:40:10|15473.94|15353.94|15471.24|15351.24|15473.94|15353.94|15471.24|15351.24|7
1646174420000|2022-03-01 22:40:20|15471.51|15351.51|15471.56|15351.56|15472.06|15352.06|15470.66|15350.66|10
1646174430000|2022-03-01 22:40:30|15471.45|15351.45|15471.9|15351.9|15471.9|15351.9|15471.4|15351.4|10
1646174440000|2022-03-01 22:40:40|15472.25|15352.25|15473.46|15353.46|15473.46|15353.46|15472.2|15352.2|10
1646174450000|2022-03-01 22:40:50|15471.61|15351.61|15471.96|15351.96|15471.96|15351.96|15470.61|15350.61|10
1646174460000|2022-03-01 22:41:00|15474.64|15354.64|15482.57|15362.57|15482.57|15362.57|15474.64|15354.64|10
1646174470000|2022-03-01 22:41:10|15482.67|15362.67|15487.44|15367.44|15487.45|15367.45|15482.67|15362.67|10
1646174480000|2022-03-01 22:41:20|15488.66|15368.66|15486.34|15366.34|15488.66|15368.66|15486.26|15366.26|10
1646174490000|2022-03-01 22:41:30|15486.19|15366.19|15485.2|15365.2|15486.19|15366.19|15484.68|15364.68|8
1646174500000|2022-03-01 22:41:40|15484.99|15364.99|15491.37|15371.37|15491.37|15371.37|15484.99|15364.99|9
1646174510000|2022-03-01 22:41:50|15493.51|15373.51|15497.39|15377.39|15497.77|15377.77|15493.41|15373.41|10
1646174520000|2022-03-01 22:42:00|15497.27|15377.27|15496.17|15376.17|15497.74|15377.74|15495.44|15375.44|10
1646174530000|2022-03-01 22:42:10|15496.2|15376.2|15494.21|15374.21|15496.2|15376.2|15494.21|15374.21|8
1646174540000|2022-03-01 22:42:20|15494.07|15374.07|15492.61|15372.61|15494.07|15374.07|15492.14|15372.14|10
1646174550000|2022-03-01 22:42:30|15491.97|15371.97|15488.4|15368.4|15492.06|15372.06|15488.4|15368.4|9
1646174560000|2022-03-01 22:42:40|15488.44|15368.44|15489.03|15369.03|15489.42|15369.42|15488.44|15368.44|9
1646174570000|2022-03-01 22:42:50|15488.56|15368.56|15487.62|15367.62|15488.64|15368.64|15487.6|15367.6|8
1646174580000|2022-03-01 22:43:00|15487.3|15367.3|15487.17|15367.17|15487.72|15367.72|15486.65|15366.65|10
1646174590000|2022-03-01 22:43:10|15484|15364|15483.83|15363.83|15484.62|15364.62|15483.83|15363.83|9
1646174600000|2022-03-01 22:43:20|15484.77|15364.77|15484.16|15364.16|15484.77|15364.77|15483.35|15363.35|9
1646174610000|2022-03-01 22:43:30|15483.99|15363.99|15482.51|15362.51|15483.99|15363.99|15482.51|15362.51|10
1646174620000|2022-03-01 22:43:40|15482.44|15362.44|15481.71|15361.71|15483.44|15363.44|15481.71|15361.71|10
1646174630000|2022-03-01 22:43:50|15481.81|15361.81|15483.74|15363.74|15483.74|15363.74|15481.81|15361.81|10
1646174640000|2022-03-01 22:44:00|15484.34|15364.34|15484.57|15364.57|15484.57|15364.57|15483.9|15363.9|9
1646174650000|2022-03-01 22:44:10|15484.81|15364.81|15485.04|15365.04|15485.21|15365.21|15484.81|15364.81|7
1646174660000|2022-03-01 22:44:20|15485.03|15365.03|15487.03|15367.03|15487.06|15367.06|15485.03|15365.03|7
1646174670000|2022-03-01 22:44:30|15487.11|15367.11|15487.95|15367.95|15487.98|15367.98|15487.08|15367.08|8
1646174680000|2022-03-01 22:44:40|15488.45|15368.45|15489.26|15369.26|15489.42|15369.42|15488.45|15368.45|10
1646174690000|2022-03-01 22:44:50|15489.07|15369.07|15489.33|15369.33|15489.53|15369.53|15488.69|15368.69|9
1646174700000|2022-03-01 22:45:00|15489.13|15369.13|15488.75|15368.75|15489.13|15369.13|15488.68|15368.68|7
1646174710000|2022-03-01 22:45:10|15490.66|15370.66|15493.55|15373.55|15493.93|15373.93|15490.66|15370.66|10
1646174720000|2022-03-01 22:45:20|15494.32|15374.32|15490.21|15370.21|15494.32|15374.32|15490.21|15370.21|10
1646174730000|2022-03-01 22:45:30|15490.72|15370.72|15489.19|15369.19|15490.72|15370.72|15489.19|15369.19|9
1646174740000|2022-03-01 22:45:40|15489.22|15369.22|15491.42|15371.42|15491.42|15371.42|15488.73|15368.73|10
1646174750000|2022-03-01 22:45:50|15492.04|15372.04|15489.06|15369.06|15492.04|15372.04|15488.86|15368.86|10
1646174760000|2022-03-01 22:46:00|15488.68|15368.68|15487.45|15367.45|15489|15369|15487.45|15367.45|10
1646174770000|2022-03-01 22:46:10|15487.97|15367.97|15491.02|15371.02|15491.02|15371.02|15487.69|15367.69|10
1646174780000|2022-03-01 22:46:20|15491.6|15371.6|15490.47|15370.47|15491.98|15371.98|15490.47|15370.47|10
1646174790000|2022-03-01 22:46:30|15490.78|15370.78|15489.54|15369.54|15490.78|15370.78|15489.54|15369.54|10
1646174800000|2022-03-01 22:46:40|15489.53|15369.53|15489.13|15369.13|15490.07|15370.07|15489.13|15369.13|9
1646174810000|2022-03-01 22:46:50|15489.25|15369.25|15490.14|15370.14|15490.14|15370.14|15488.97|15368.97|8
1646174820000|2022-03-01 22:47:00|15490.23|15370.23|15489.95|15369.95|15490.28|15370.28|15489.67|15369.67|10
1646174830000|2022-03-01 22:47:10|15489.96|15369.96|15488.83|15368.83|15489.96|15369.96|15488.16|15368.16|9
1646174840000|2022-03-01 22:47:20|15489|15369|15488.28|15368.28|15489|15369|15488.28|15368.28|7
1646174850000|2022-03-01 22:47:30|15488.45|15368.45|15491.89|15371.89|15492.03|15372.03|15488.45|15368.45|9
1646174860000|2022-03-01 22:47:40|15491.63|15371.63|15492.48|15372.48|15492.66|15372.66|15491.63|15371.63|9
1646174870000|2022-03-01 22:47:50|15492.72|15372.72|15492.02|15372.02|15492.72|15372.72|15491.78|15371.78|10
1646174880000|2022-03-01 22:48:00|15491.99|15371.99|15491.26|15371.26|15491.99|15371.99|15491.19|15371.19|10
1646174890000|2022-03-01 22:48:10|15491.04|15371.04|15490.24|15370.24|15491.04|15371.04|15490.23|15370.23|9
1646174900000|2022-03-01 22:48:20|15490.25|15370.25|15490.5|15370.5|15491.68|15371.68|15490.25|15370.25|10
1646174910000|2022-03-01 22:48:30|15490.18|15370.18|15485.9|15365.9|15490.18|15370.18|15485.9|15365.9|10
1646174920000|2022-03-01 22:48:40|15485.42|15365.42|15480.93|15360.93|15485.42|15365.42|15480.93|15360.93|10
1646174930000|2022-03-01 22:48:50|15481.06|15361.06|15477.02|15357.02|15481.06|15361.06|15477.02|15357.02|9
1646174940000|2022-03-01 22:49:00|15477|15357|15476.34|15356.34|15477|15357|15475.79|15355.79|10
1646174950000|2022-03-01 22:49:10|15477.3|15357.3|15477.6|15357.6|15477.8|15357.8|15476.91|15356.91|9
1646174960000|2022-03-01 22:49:20|15478.25|15358.25|15479.32|15359.32|15480.1|15360.1|15478.25|15358.25|9
1646174970000|2022-03-01 22:49:30|15480.06|15360.06|15480.36|15360.36|15480.87|15360.87|15480.06|15360.06|8
1646174980000|2022-03-01 22:49:40|15478.8|15358.8|15474.55|15354.55|15478.8|15358.8|15474.55|15354.55|9
1646174990000|2022-03-01 22:49:50|15472.95|15352.95|15471.05|15351.05|15472.95|15352.95|15471.05|15351.05|10
1646175000000|2022-03-01 22:50:00|15471.01|15351.01|15467.27|15347.27|15471.01|15351.01|15467.27|15347.27|10
1646175010000|2022-03-01 22:50:10|15467.6|15347.6|15466.89|15346.89|15467.9|15347.9|15466.56|15346.56|10
1646175020000|2022-03-01 22:50:20|15467.04|15347.04|15469.86|15349.86|15470.18|15350.18|15466.94|15346.94|10
1646175030000|2022-03-01 22:50:30|15469.61|15349.61|15471.49|15351.49|15471.89|15351.89|15469.61|15349.61|10
1646175040000|2022-03-01 22:50:40|15471.56|15351.56|15471.25|15351.25|15471.56|15351.56|15470.59|15350.59|10
1646175050000|2022-03-01 22:50:50|15470.74|15350.74|15466.43|15346.43|15470.74|15350.74|15466.43|15346.43|8
1646175060000|2022-03-01 22:51:00|15466.26|15346.26|15462.85|15342.85|15466.26|15346.26|15462.85|15342.85|10
1646175070000|2022-03-01 22:51:10|15462.56|15342.56|15459.31|15339.31|15462.72|15342.72|15459.31|15339.31|10
1646175080000|2022-03-01 22:51:20|15458.96|15338.96|15454.4|15334.4|15458.96|15338.96|15454.4|15334.4|10
1646175090000|2022-03-01 22:51:30|15453.71|15333.71|15450.7|15330.7|15453.71|15333.71|15450.64|15330.64|9
1646175100000|2022-03-01 22:51:40|15450.29|15330.29|15452.99|15332.99|15453.11|15333.11|15449.67|15329.67|10
1646175110000|2022-03-01 22:51:50|15453.83|15333.83|15455.66|15335.66|15455.72|15335.72|15453.68|15333.68|9
1646175120000|2022-03-01 22:52:00|15455.21|15335.21|15457.1|15337.1|15457.66|15337.66|15454.34|15334.34|10
1646175130000|2022-03-01 22:52:10|15457.81|15337.81|15459.09|15339.09|15459.2|15339.2|15457.81|15337.81|7
1646175140000|2022-03-01 22:52:20|15458.97|15338.97|15461.07|15341.07|15461.33|15341.33|15458.97|15338.97|9
1646175150000|2022-03-01 22:52:30|15459.53|15339.53|15459.22|15339.22|15459.53|15339.53|15458.3|15338.3|10
1646175160000|2022-03-01 22:52:40|15459.12|15339.12|15457.39|15337.39|15459.12|15339.12|15457.39|15337.39|10
1646175170000|2022-03-01 22:52:50|15458.2|15338.2|15457.16|15337.16|15458.2|15338.2|15456.83|15336.83|9
1646175180000|2022-03-01 22:53:00|15456.55|15336.55|15456.33|15336.33|15456.74|15336.74|15456.2|15336.2|9
1646175190000|2022-03-01 22:53:10|15456.4|15336.4|15456.27|15336.27|15456.4|15336.4|15455.88|15335.88|9
1646175200000|2022-03-01 22:53:20|15456.03|15336.03|15456.04|15336.04|15456.87|15336.87|15455.79|15335.79|10
1646175210000|2022-03-01 22:53:30|15455.94|15335.94|15457.08|15337.08|15457.17|15337.17|15455.94|15335.94|10
1646175220000|2022-03-01 22:53:40|15456.81|15336.81|15459.01|15339.01|15459.01|15339.01|15456.81|15336.81|9
1646175230000|2022-03-01 22:53:50|15459.15|15339.15|15460.22|15340.22|15460.89|15340.89|15459.15|15339.15|10
1646175240000|2022-03-01 22:54:00|15460.4|15340.4|15462.29|15342.29|15462.74|15342.74|15460.4|15340.4|10
1646175250000|2022-03-01 22:54:10|15462.9|15342.9|15461.58|15341.58|15463.06|15343.06|15460.96|15340.96|9
1646175260000|2022-03-01 22:54:20|15461.16|15341.16|15461.87|15341.87|15462.7|15342.7|15461.16|15341.16|9
1646175270000|2022-03-01 22:54:30|15462.02|15342.02|15462.54|15342.54|15462.54|15342.54|15461.37|15341.37|9
1646175280000|2022-03-01 22:54:40|15462.39|15342.39|15468|15348|15468.53|15348.53|15462.39|15342.39|10
1646175290000|2022-03-01 22:54:50|15468.45|15348.45|15470.67|15350.67|15470.67|15350.67|15468.45|15348.45|10
1646175300000|2022-03-01 22:55:00|15470.55|15350.55|15470.55|15350.55|15471.68|15351.68|15470.5|15350.5|9
1646175310000|2022-03-01 22:55:10|15470.81|15350.81|15470.38|15350.38|15471|15351|15470.38|15350.38|9
1646175320000|2022-03-01 22:55:20|15470.57|15350.57|15467.09|15347.09|15470.57|15350.57|15467.05|15347.05|10
1646175330000|2022-03-01 22:55:30|15466.96|15346.96|15466.29|15346.29|15466.96|15346.96|15466.26|15346.26|9
1646175340000|2022-03-01 22:55:40|15466.38|15346.38|15466.52|15346.52|15466.59|15346.59|15466.11|15346.11|8
1646175350000|2022-03-01 22:55:50|15466.31|15346.31|15465.01|15345.01|15466.6|15346.6|15464.94|15344.94|9
1646175360000|2022-03-01 22:56:00|15465.76|15345.76|15463.41|15343.41|15465.76|15345.76|15463.41|15343.41|8
1646175370000|2022-03-01 22:56:10|15463.49|15343.49|15464.74|15344.74|15465.01|15345.01|15463.23|15343.23|10
1646175380000|2022-03-01 22:56:20|15464.85|15344.85|15464.39|15344.39|15465.59|15345.59|15462.44|15342.44|10
1646175390000|2022-03-01 22:56:30|15464.27|15344.27|15466.2|15346.2|15466.52|15346.52|15464.21|15344.21|10
1646175400000|2022-03-01 22:56:40|15466.29|15346.29|15472.99|15352.99|15472.99|15352.99|15466.29|15346.29|10
1646175410000|2022-03-01 22:56:50|15473.05|15353.05|15486.96|15366.96|15486.96|15366.96|15473.04|15353.04|10
1646175420000|2022-03-01 22:57:00|15487.2|15367.2|15488.85|15368.85|15489.07|15369.07|15487.2|15367.2|10
1646175430000|2022-03-01 22:57:10|15489.35|15369.35|15490.45|15370.45|15490.45|15370.45|15489.19|15369.19|9
1646175440000|2022-03-01 22:57:20|15491.5|15371.5|15491.49|15371.49|15492.13|15372.13|15491.47|15371.47|9
1646175450000|2022-03-01 22:57:30|15495.2|15375.2|15495.72|15375.72|15495.74|15375.74|15494.9|15374.9|9
1646175460000|2022-03-01 22:57:40|15495.68|15375.68|15495.73|15375.73|15496.58|15376.58|15495.68|15375.68|9
1646175470000|2022-03-01 22:57:50|15496.27|15376.27|15495.42|15375.42|15496.51|15376.51|15495.42|15375.42|9
1646175480000|2022-03-01 22:58:00|15495.66|15375.66|15495.4|15375.4|15496.17|15376.17|15495.23|15375.23|10
1646175490000|2022-03-01 22:58:10|15495.47|15375.47|15495.6|15375.6|15496.14|15376.14|15495.33|15375.33|10
1646175500000|2022-03-01 22:58:20|15495.63|15375.63|15493.42|15373.42|15495.71|15375.71|15493.42|15373.42|10
1646175510000|2022-03-01 22:58:30|15494.26|15374.26|15495.65|15375.65|15495.89|15375.89|15494.26|15374.26|8
1646175520000|2022-03-01 22:58:40|15496.04|15376.04|15494.38|15374.38|15496.04|15376.04|15494.38|15374.38|10
1646175530000|2022-03-01 22:58:50|15494.17|15374.17|15498.18|15378.18|15498.18|15378.18|15493.69|15373.69|10
1646175540000|2022-03-01 22:59:00|15498.44|15378.44|15497.95|15377.95|15498.44|15378.44|15497.28|15377.28|8
1646175550000|2022-03-01 22:59:10|15497.3|15377.3|15495.68|15375.68|15497.3|15377.3|15495.68|15375.68|10
1646175560000|2022-03-01 22:59:20|15496.12|15376.12|15495.81|15375.81|15496.12|15376.12|15495.34|15375.34|10
1646175570000|2022-03-01 22:59:30|15495.85|15375.85|15495.46|15375.46|15496.15|15376.15|15495.12|15375.12|9
1646175580000|2022-03-01 22:59:40|15495.34|15375.34|15494.85|15374.85|15495.34|15375.34|15494.77|15374.77|6
1646175590000|2022-03-01 22:59:50|15494.96|15374.96|15495.29|15375.29|15495.29|15375.29|15494.34|15374.34|9
1646175600000|2022-03-01 23:00:00|15495.22|15375.22|15495.16|15375.16|15495.64|15375.64|15494.88|15374.88|9
1646175610000|2022-03-01 23:00:10|15494.86|15374.86|15494.9|15374.9|15494.9|15374.9|15494.57|15374.57|7
1646175620000|2022-03-01 23:00:20|15494.57|15374.57|15494.39|15374.39|15495.07|15375.07|15494.39|15374.39|10
1646175630000|2022-03-01 23:00:30|15494.41|15374.41|15493.3|15373.3|15494.45|15374.45|15493.3|15373.3|10
1646175640000|2022-03-01 23:00:40|15492.17|15372.17|15491.46|15371.46|15492.19|15372.19|15491.39|15371.39|10
1646175650000|2022-03-01 23:00:50|15491.33|15371.33|15491.01|15371.01|15492.02|15372.02|15490.57|15370.57|10
1646175660000|2022-03-01 23:01:00|15491.03|15371.03|15490.07|15370.07|15491.76|15371.76|15490.07|15370.07|9
1646175670000|2022-03-01 23:01:10|15491.89|15371.89|15491.29|15371.29|15492.97|15372.97|15491.23|15371.23|10
1646175680000|2022-03-01 23:01:20|15491.28|15371.28|15484.82|15364.82|15491.67|15371.67|15484.82|15364.82|10
1646175690000|2022-03-01 23:01:30|15484.7|15364.7|15482.1|15362.1|15484.7|15364.7|15482.1|15362.1|9
1646175700000|2022-03-01 23:01:40|15481.98|15361.98|15482.07|15362.07|15482.69|15362.69|15481.83|15361.83|10
1646175710000|2022-03-01 23:01:50|15481.61|15361.61|15480.14|15360.14|15481.61|15361.61|15479.94|15359.94|10
1646175720000|2022-03-01 23:02:00|15479.62|15359.62|15478.95|15358.95|15479.62|15359.62|15478.95|15358.95|10
1646175730000|2022-03-01 23:02:10|15479.02|15359.02|15478.4|15358.4|15479.19|15359.19|15478.27|15358.27|10
1646175740000|2022-03-01 23:02:20|15478.08|15358.08|15478.09|15358.09|15478.09|15358.09|15477.53|15357.53|7
1646175750000|2022-03-01 23:02:30|15477.86|15357.86|15478.56|15358.56|15478.99|15358.99|15477.86|15357.86|9
1646175760000|2022-03-01 23:02:40|15478.6|15358.6|15478.16|15358.16|15479.4|15359.4|15477.55|15357.55|10
1646175770000|2022-03-01 23:02:50|15477.24|15357.24|15476.96|15356.96|15477.24|15357.24|15476.68|15356.68|9
1646175780000|2022-03-01 23:03:00|15476.59|15356.59|15476.27|15356.27|15476.6|15356.6|15476.17|15356.17|8
1646175790000|2022-03-01 23:03:10|15476.68|15356.68|15476.78|15356.78|15476.82|15356.82|15476.22|15356.22|9
1646175800000|2022-03-01 23:03:20|15476.56|15356.56|15474.61|15354.61|15476.56|15356.56|15474.48|15354.48|10
1646175810000|2022-03-01 23:03:30|15474.3|15354.3|15474.38|15354.38|15474.51|15354.51|15473.31|15353.31|10
1646175820000|2022-03-01 23:03:40|15474.34|15354.34|15471.2|15351.2|15474.34|15354.34|15471.04|15351.04|6
1646175830000|2022-03-01 23:03:50|15471.26|15351.26|15471.65|15351.65|15473.28|15353.28|15471.15|15351.15|10
1646175840000|2022-03-01 23:04:00|15470.83|15350.83|15472.15|15352.15|15472.15|15352.15|15470.54|15350.54|10
1646175850000|2022-03-01 23:04:10|15471.79|15351.79|15471.34|15351.34|15472.75|15352.75|15470.94|15350.94|10
1646175860000|2022-03-01 23:04:20|15471.24|15351.24|15471.38|15351.38|15471.38|15351.38|15470.78|15350.78|9
1646175870000|2022-03-01 23:04:30|15471.4|15351.4|15473.95|15353.95|15473.95|15353.95|15470.49|15350.49|10
1646175880000|2022-03-01 23:04:40|15473.91|15353.91|15474.61|15354.61|15474.88|15354.88|15473.69|15353.69|9
1646175890000|2022-03-01 23:04:50|15474.6|15354.6|15473.02|15353.02|15474.6|15354.6|15473.02|15353.02|9
1646175900000|2022-03-01 23:05:00|15473.69|15353.69|15474.12|15354.12|15474.36|15354.36|15473.69|15353.69|8
1646175910000|2022-03-01 23:05:10|15474.78|15354.78|15474.92|15354.92|15475.43|15355.43|15474.78|15354.78|7
1646175920000|2022-03-01 23:05:20|15474.89|15354.89|15474.79|15354.79|15475.3|15355.3|15474.12|15354.12|10
1646175930000|2022-03-01 23:05:30|15474.78|15354.78|15470.64|15350.64|15474.78|15354.78|15470.64|15350.64|10
1646175940000|2022-03-01 23:05:40|15470.53|15350.53|15470.2|15350.2|15470.53|15350.53|15469.77|15349.77|9
1646175950000|2022-03-01 23:05:50|15470.53|15350.53|15473.22|15353.22|15473.22|15353.22|15470.53|15350.53|9
1646175960000|2022-03-01 23:06:00|15473.2|15353.2|15474.42|15354.42|15474.42|15354.42|15473.2|15353.2|10
1646175970000|2022-03-01 23:06:10|15474.64|15354.64|15474.25|15354.25|15474.73|15354.73|15474.03|15354.03|9
1646175980000|2022-03-01 23:06:20|15474.09|15354.09|15475.03|15355.03|15475.6|15355.6|15473.94|15353.94|10
1646175990000|2022-03-01 23:06:30|15475.76|15355.76|15477.24|15357.24|15477.35|15357.35|15475.76|15355.76|9
1646176000000|2022-03-01 23:06:40|15477.94|15357.94|15479.38|15359.38|15479.38|15359.38|15477.94|15357.94|7
1646176010000|2022-03-01 23:06:50|15479.32|15359.32|15481.77|15361.77|15481.77|15361.77|15478.63|15358.63|10
1646176020000|2022-03-01 23:07:00|15481.95|15361.95|15483.66|15363.66|15483.66|15363.66|15481.95|15361.95|10
1646176030000|2022-03-01 23:07:10|15483.76|15363.76|15484.96|15364.96|15485.07|15365.07|15483.73|15363.73|10
1646176040000|2022-03-01 23:07:20|15487.34|15367.34|15495.27|15375.27|15495.27|15375.27|15487.34|15367.34|10
1646176050000|2022-03-01 23:07:30|15496.09|15376.09|15497.52|15377.52|15497.6|15377.6|15496.09|15376.09|10
1646176060000|2022-03-01 23:07:40|15497.62|15377.62|15496.19|15376.19|15497.62|15377.62|15495.63|15375.63|10
1646176070000|2022-03-01 23:07:50|15495.82|15375.82|15495.6|15375.6|15496.02|15376.02|15495.11|15375.11|10
1646176080000|2022-03-01 23:08:00|15495.84|15375.84|15495.08|15375.08|15496.1|15376.1|15494.8|15374.8|10
1646176090000|2022-03-01 23:08:10|15495.32|15375.32|15497.82|15377.82|15497.82|15377.82|15495.24|15375.24|10
1646176100000|2022-03-01 23:08:20|15498.28|15378.28|15498.27|15378.27|15498.48|15378.48|15498.24|15378.24|9
1646176110000|2022-03-01 23:08:30|15498.69|15378.69|15501.01|15381.01|15501.01|15381.01|15498.53|15378.53|10
1646176120000|2022-03-01 23:08:40|15500.34|15380.34|15499.95|15379.95|15501.14|15381.14|15499.95|15379.95|9
1646176130000|2022-03-01 23:08:50|15500.06|15380.06|15500.09|15380.09|15500.27|15380.27|15499.54|15379.54|8
1646176140000|2022-03-01 23:09:00|15500|15380|15501.64|15381.64|15501.64|15381.64|15500|15380|9
1646176150000|2022-03-01 23:09:10|15501.69|15381.69|15502.36|15382.36|15503.02|15383.02|15501.27|15381.27|10
1646176160000|2022-03-01 23:09:20|15501.79|15381.79|15497.72|15377.72|15501.79|15381.79|15496.99|15376.99|10
1646176170000|2022-03-01 23:09:30|15497.33|15377.33|15492.96|15372.96|15497.33|15377.33|15492.96|15372.96|10
1646176180000|2022-03-01 23:09:40|15493.25|15373.25|15490.83|15370.83|15493.25|15373.25|15490.41|15370.41|10
1646176190000|2022-03-01 23:09:50|15491.85|15371.85|15492.62|15372.62|15493.3|15373.3|15491.85|15371.85|10
1646176200000|2022-03-01 23:10:00|15492.76|15372.76|15492.03|15372.03|15493.44|15373.44|15491.73|15371.73|9
1646176210000|2022-03-01 23:10:10|15491.6|15371.6|15487.59|15367.59|15491.6|15371.6|15487.59|15367.59|10
1646176220000|2022-03-01 23:10:20|15487.53|15367.53|15485.28|15365.28|15487.53|15367.53|15485.15|15365.15|9
1646176230000|2022-03-01 23:10:30|15485|15365|15486.42|15366.42|15486.42|15366.42|15485|15365|8
1646176240000|2022-03-01 23:10:40|15485.91|15365.91|15486.45|15366.45|15486.45|15366.45|15485.16|15365.16|10
1646176250000|2022-03-01 23:10:50|15486.77|15366.77|15475.66|15355.66|15486.77|15366.77|15475.66|15355.66|10
1646176260000|2022-03-01 23:11:00|15474.99|15354.99|15471.2|15351.2|15474.99|15354.99|15470.96|15350.96|9
1646176270000|2022-03-01 23:11:10|15470.84|15350.84|15470.71|15350.71|15471.33|15351.33|15470.27|15350.27|10
1646176280000|2022-03-01 23:11:20|15469.88|15349.88|15467.85|15347.85|15469.95|15349.95|15467.6|15347.6|9
1646176290000|2022-03-01 23:11:30|15467.65|15347.65|15462.88|15342.88|15468.57|15348.57|15462.88|15342.88|10
1646176300000|2022-03-01 23:11:40|15463.81|15343.81|15463.6|15343.6|15463.81|15343.81|15463.33|15343.33|9
1646176310000|2022-03-01 23:11:50|15463.58|15343.58|15463.54|15343.54|15463.75|15343.75|15463.27|15343.27|7
1646176320000|2022-03-01 23:12:00|15463.21|15343.21|15462.83|15342.83|15464.12|15344.12|15462.36|15342.36|9
1646176330000|2022-03-01 23:12:10|15462.65|15342.65|15462.6|15342.6|15462.67|15342.67|15462.2|15342.2|9
1646176340000|2022-03-01 23:12:20|15462.47|15342.47|15461.65|15341.65|15462.53|15342.53|15461.65|15341.65|9
1646176350000|2022-03-01 23:12:30|15461.59|15341.59|15458.96|15338.96|15461.63|15341.63|15458.74|15338.74|8
1646176360000|2022-03-01 23:12:40|15458.02|15338.02|15453.89|15333.89|15458.02|15338.02|15453.89|15333.89|10
1646176370000|2022-03-01 23:12:50|15454.06|15334.06|15455.38|15335.38|15455.61|15335.61|15454.06|15334.06|10
1646176380000|2022-03-01 23:13:00|15455.73|15335.73|15455.25|15335.25|15455.8|15335.8|15454.71|15334.71|8
1646176390000|2022-03-01 23:13:10|15455.57|15335.57|15458.36|15338.36|15458.36|15338.36|15455.57|15335.57|9
1646176400000|2022-03-01 23:13:20|15458.06|15338.06|15457.93|15337.93|15458.62|15338.62|15457.87|15337.87|10
1646176410000|2022-03-01 23:13:30|15458.44|15338.44|15458.22|15338.22|15458.44|15338.44|15456.98|15336.98|10
1646176420000|2022-03-01 23:13:40|15458.37|15338.37|15461.27|15341.27|15461.27|15341.27|15458.37|15338.37|10
1646176430000|2022-03-01 23:13:50|15460.73|15340.73|15459.54|15339.54|15460.73|15340.73|15458.96|15338.96|9
1646176440000|2022-03-01 23:14:00|15458.82|15338.82|15456.4|15336.4|15458.82|15338.82|15455.53|15335.53|9
1646176450000|2022-03-01 23:14:10|15456.01|15336.01|15454.15|15334.15|15456.88|15336.88|15454.15|15334.15|9
1646176460000|2022-03-01 23:14:20|15454.86|15334.86|15456.48|15336.48|15456.48|15336.48|15454.33|15334.33|8
1646176470000|2022-03-01 23:14:30|15456.52|15336.52|15457.56|15337.56|15457.56|15337.56|15456.42|15336.42|7
1646176480000|2022-03-01 23:14:40|15457.07|15337.07|15457.17|15337.17|15457.17|15337.17|15456.54|15336.54|10
1646176490000|2022-03-01 23:14:50|15457.19|15337.19|15458.49|15338.49|15458.78|15338.78|15457.19|15337.19|9
1646176500000|2022-03-01 23:15:00|15458.83|15338.83|15458.46|15338.46|15458.83|15338.83|15457.96|15337.96|9
1646176510000|2022-03-01 23:15:10|15458.62|15338.62|15459.43|15339.43|15459.43|15339.43|15458.58|15338.58|8
1646176520000|2022-03-01 23:15:20|15458.89|15338.89|15463.75|15343.75|15463.75|15343.75|15458.89|15338.89|10
1646176530000|2022-03-01 23:15:30|15464.49|15344.49|15467.96|15347.96|15468.38|15348.38|15464.49|15344.49|9
1646176540000|2022-03-01 23:15:40|15468.31|15348.31|15470.1|15350.1|15470.46|15350.46|15468.31|15348.31|10
1646176550000|2022-03-01 23:15:50|15469.97|15349.97|15467.68|15347.68|15470.68|15350.68|15467.68|15347.68|7
1646176560000|2022-03-01 23:16:00|15467.7|15347.7|15466.36|15346.36|15467.7|15347.7|15465.51|15345.51|9
1646176570000|2022-03-01 23:16:10|15466.3|15346.3|15463.35|15343.35|15466.3|15346.3|15462.63|15342.63|10
1646176580000|2022-03-01 23:16:20|15463.07|15343.07|15459.05|15339.05|15463.07|15343.07|15458.16|15338.16|10
1646176590000|2022-03-01 23:16:30|15458.55|15338.55|15457.08|15337.08|15458.55|15338.55|15456.74|15336.74|9
1646176600000|2022-03-01 23:16:40|15456.7|15336.7|15452.52|15332.52|15456.99|15336.99|15452.52|15332.52|10
1646176610000|2022-03-01 23:16:50|15452.01|15332.01|15450.11|15330.11|15452.01|15332.01|15450.11|15330.11|10
1646176620000|2022-03-01 23:17:00|15450.17|15330.17|15450.52|15330.52|15451.23|15331.23|15450.17|15330.17|9
1646176630000|2022-03-01 23:17:10|15450.54|15330.54|15447.62|15327.62|15450.7|15330.7|15447.62|15327.62|8
1646176640000|2022-03-01 23:17:20|15447.78|15327.78|15449.73|15329.73|15449.73|15329.73|15447.78|15327.78|10
1646176650000|2022-03-01 23:17:30|15450.14|15330.14|15450.71|15330.71|15451.11|15331.11|15450.14|15330.14|9
1646176660000|2022-03-01 23:17:40|15450.9|15330.9|15452.64|15332.64|15452.64|15332.64|15450.9|15330.9|8
1646176670000|2022-03-01 23:17:50|15452.72|15332.72|15451.32|15331.32|15452.74|15332.74|15451.32|15331.32|9
1646176680000|2022-03-01 23:18:00|15451.61|15331.61|15448.23|15328.23|15451.61|15331.61|15448.23|15328.23|9
1646176690000|2022-03-01 23:18:10|15447.59|15327.59|15444.88|15324.88|15447.59|15327.59|15443.64|15323.64|10
1646176700000|2022-03-01 23:18:20|15444.71|15324.71|15446.48|15326.48|15446.48|15326.48|15444.71|15324.71|8
1646176710000|2022-03-01 23:18:30|15446.89|15326.89|15447.37|15327.37|15447.37|15327.37|15446|15326|8
1646176720000|2022-03-01 23:18:40|15447.2|15327.2|15447.69|15327.69|15447.94|15327.94|15447.2|15327.2|8
1646176730000|2022-03-01 23:18:50|15447.87|15327.87|15450.49|15330.49|15450.49|15330.49|15447.87|15327.87|10
1646176740000|2022-03-01 23:19:00|15450.92|15330.92|15451.9|15331.9|15451.9|15331.9|15450.92|15330.92|10
1646176750000|2022-03-01 23:19:10|15451.41|15331.41|15452.87|15332.87|15452.87|15332.87|15451.41|15331.41|8
1646176760000|2022-03-01 23:19:20|15452.75|15332.75|15451.78|15331.78|15452.75|15332.75|15451.78|15331.78|10
1646176770000|2022-03-01 23:19:30|15451.27|15331.27|15454.42|15334.42|15454.42|15334.42|15451.26|15331.26|10
1646176780000|2022-03-01 23:19:40|15453.88|15333.88|15455.56|15335.56|15456.29|15336.29|15453.82|15333.82|10
1646176790000|2022-03-01 23:19:50|15455.64|15335.64|15456.37|15336.37|15456.51|15336.51|15455.64|15335.64|8
1646176800000|2022-03-01 23:20:00|15456.34|15336.34|15454.22|15334.22|15456.35|15336.35|15454.22|15334.22|10
1646176810000|2022-03-01 23:20:10|15454.39|15334.39|15455.14|15335.14|15455.22|15335.22|15454.37|15334.37|10
1646176820000|2022-03-01 23:20:20|15455.16|15335.16|15454.86|15334.86|15455.17|15335.17|15454.86|15334.86|8
1646176830000|2022-03-01 23:20:30|15454.8|15334.8|15455.34|15335.34|15455.34|15335.34|15454.72|15334.72|7
1646176840000|2022-03-01 23:20:40|15454.9|15334.9|15454.12|15334.12|15454.96|15334.96|15454.12|15334.12|10
1646176850000|2022-03-01 23:20:50|15454.03|15334.03|15456.83|15336.83|15456.83|15336.83|15453.25|15333.25|9
1646176860000|2022-03-01 23:21:00|15456.55|15336.55|15459.25|15339.25|15459.69|15339.69|15455.76|15335.76|10
1646176870000|2022-03-01 23:21:10|15459.58|15339.58|15461.01|15341.01|15461.01|15341.01|15459.58|15339.58|9
1646176880000|2022-03-01 23:21:20|15460.85|15340.85|15461.95|15341.95|15462.43|15342.43|15460.85|15340.85|10
1646176890000|2022-03-01 23:21:30|15462.64|15342.64|15463.5|15343.5|15463.5|15343.5|15462|15342|10
1646176900000|2022-03-01 23:21:40|15464.13|15344.13|15465.32|15345.32|15465.36|15345.36|15463.66|15343.66|10
1646176910000|2022-03-01 23:21:50|15465.03|15345.03|15467.87|15347.87|15467.88|15347.88|15464.9|15344.9|7
1646176920000|2022-03-01 23:22:00|15467.2|15347.2|15468.23|15348.23|15468.23|15348.23|15466.61|15346.61|10
1646176930000|2022-03-01 23:22:10|15468.22|15348.22|15468.42|15348.42|15468.82|15348.82|15467.83|15347.83|9
1646176940000|2022-03-01 23:22:20|15468.29|15348.29|15470.13|15350.13|15470.13|15350.13|15468.29|15348.29|10
1646176950000|2022-03-01 23:22:30|15470.64|15350.64|15471.52|15351.52|15471.52|15351.52|15470.6|15350.6|8
1646176960000|2022-03-01 23:22:40|15471.42|15351.42|15473.3|15353.3|15473.3|15353.3|15471.42|15351.42|9
1646176970000|2022-03-01 23:22:50|15474.54|15354.54|15475.1|15355.1|15475.64|15355.64|15474.4|15354.4|9
1646176980000|2022-03-01 23:23:00|15475.75|15355.75|15476.77|15356.77|15476.77|15356.77|15475.75|15355.75|9
1646176990000|2022-03-01 23:23:10|15476.76|15356.76|15476.15|15356.15|15476.9|15356.9|15476.15|15356.15|9
1646177000000|2022-03-01 23:23:20|15476.41|15356.41|15475.92|15355.92|15477.2|15357.2|15475.92|15355.92|9
1646177010000|2022-03-01 23:23:30|15475.98|15355.98|15475.07|15355.07|15476.07|15356.07|15474.87|15354.87|10
1646177020000|2022-03-01 23:23:40|15474.91|15354.91|15475.87|15355.87|15475.87|15355.87|15474.72|15354.72|8
1646177030000|2022-03-01 23:23:50|15475.19|15355.19|15476.67|15356.67|15477.13|15357.13|15475.19|15355.19|8
1646177040000|2022-03-01 23:24:00|15477.06|15357.06|15478.38|15358.38|15478.38|15358.38|15477.06|15357.06|10
1646177050000|2022-03-01 23:24:10|15478.84|15358.84|15479.29|15359.29|15479.29|15359.29|15478.32|15358.32|10
1646177060000|2022-03-01 23:24:20|15479.31|15359.31|15478.54|15358.54|15480.25|15360.25|15478.54|15358.54|9
1646177070000|2022-03-01 23:24:30|15478.53|15358.53|15478.44|15358.44|15478.53|15358.53|15478.08|15358.08|9
1646177080000|2022-03-01 23:24:40|15478.43|15358.43|15476.82|15356.82|15478.43|15358.43|15476.82|15356.82|10
1646177090000|2022-03-01 23:24:50|15476.73|15356.73|15475.99|15355.99|15476.73|15356.73|15475.46|15355.46|9
1646177100000|2022-03-01 23:25:00|15475.21|15355.21|15474.71|15354.71|15475.21|15355.21|15473.86|15353.86|8
1646177110000|2022-03-01 23:25:10|15474.62|15354.62|15472.83|15352.83|15474.74|15354.74|15472.83|15352.83|9
1646177120000|2022-03-01 23:25:20|15473.91|15353.91|15473.76|15353.76|15473.91|15353.91|15473.08|15353.08|7
1646177130000|2022-03-01 23:25:30|15473.83|15353.83|15473.17|15353.17|15473.83|15353.83|15472.47|15352.47|10
1646177140000|2022-03-01 23:25:40|15472.88|15352.88|15473.33|15353.33|15473.69|15353.69|15472.88|15352.88|8
1646177150000|2022-03-01 23:25:50|15473.43|15353.43|15474.19|15354.19|15474.19|15354.19|15472.88|15352.88|8
1646177160000|2022-03-01 23:26:00|15473.78|15353.78|15473.37|15353.37|15475.03|15355.03|15473.37|15353.37|10
1646177170000|2022-03-01 23:26:10|15473.04|15353.04|15471.68|15351.68|15473.04|15353.04|15471.68|15351.68|10
1646177180000|2022-03-01 23:26:20|15471.7|15351.7|15470.62|15350.62|15471.7|15351.7|15470.41|15350.41|10
1646177190000|2022-03-01 23:26:30|15470.66|15350.66|15470.35|15350.35|15470.66|15350.66|15470.35|15350.35|6
1646177200000|2022-03-01 23:26:40|15471.29|15351.29|15473.07|15353.07|15473.07|15353.07|15471.29|15351.29|8
1646177210000|2022-03-01 23:26:50|15472.89|15352.89|15473.5|15353.5|15473.5|15353.5|15472.89|15352.89|8
1646177220000|2022-03-01 23:27:00|15473.16|15353.16|15474.41|15354.41|15474.86|15354.86|15473.16|15353.16|10
1646177230000|2022-03-01 23:27:10|15474.18|15354.18|15475.2|15355.2|15475.2|15355.2|15473.31|15353.31|9
1646177240000|2022-03-01 23:27:20|15474.77|15354.77|15476.16|15356.16|15476.24|15356.24|15474.77|15354.77|10
1646177250000|2022-03-01 23:27:30|15476.24|15356.24|15476.14|15356.14|15476.57|15356.57|15474.66|15354.66|10
1646177260000|2022-03-01 23:27:40|15476.09|15356.09|15475.37|15355.37|15476.12|15356.12|15475.1|15355.1|10
1646177270000|2022-03-01 23:27:50|15475.1|15355.1|15475.39|15355.39|15475.69|15355.69|15474.45|15354.45|10
1646177280000|2022-03-01 23:28:00|15475.42|15355.42|15475.18|15355.18|15475.94|15355.94|15474.49|15354.49|8
1646177290000|2022-03-01 23:28:10|15475.62|15355.62|15478.19|15358.19|15478.19|15358.19|15475.48|15355.48|9
1646177300000|2022-03-01 23:28:20|15478.46|15358.46|15481.92|15361.92|15481.92|15361.92|15478.46|15358.46|10
1646177310000|2022-03-01 23:28:30|15481.2|15361.2|15483.04|15363.04|15483.09|15363.09|15481.2|15361.2|8
1646177320000|2022-03-01 23:28:40|15484.33|15364.33|15484.86|15364.86|15486.29|15366.29|15484.32|15364.32|10
1646177330000|2022-03-01 23:28:50|15484.94|15364.94|15483.85|15363.85|15485.06|15365.06|15483.85|15363.85|8
1646177340000|2022-03-01 23:29:00|15483.6|15363.6|15480.67|15360.67|15484|15364|15480.67|15360.67|9
1646177350000|2022-03-01 23:29:10|15481.43|15361.43|15481.54|15361.54|15481.66|15361.66|15481.32|15361.32|7
1646177360000|2022-03-01 23:29:20|15481.29|15361.29|15479.07|15359.07|15481.29|15361.29|15479.07|15359.07|9
1646177370000|2022-03-01 23:29:30|15478.9|15358.9|15478.44|15358.44|15479.17|15359.17|15478.12|15358.12|10
1646177380000|2022-03-01 23:29:40|15478.39|15358.39|15475.23|15355.23|15478.59|15358.59|15475.23|15355.23|9
1646177390000|2022-03-01 23:29:50|15473.98|15353.98|15471.82|15351.82|15473.98|15353.98|15471.82|15351.82|9
1646177400000|2022-03-01 23:30:00|15472.58|15352.58|15470.2|15350.2|15472.58|15352.58|15470.2|15350.2|10
1646177410000|2022-03-01 23:30:10|15468.89|15348.89|15466.55|15346.55|15469.22|15349.22|15466.41|15346.41|9
1646177420000|2022-03-01 23:30:20|15466.11|15346.11|15463.72|15343.72|15466.11|15346.11|15463.72|15343.72|10
1646177430000|2022-03-01 23:30:30|15464.4|15344.4|15462.12|15342.12|15464.4|15344.4|15461.98|15341.98|8
1646177440000|2022-03-01 23:30:40|15461.17|15341.17|15460.64|15340.64|15461.17|15341.17|15459.94|15339.94|9
1646177450000|2022-03-01 23:30:50|15460.51|15340.51|15459.7|15339.7|15460.51|15340.51|15459.2|15339.2|10
1646177460000|2022-03-01 23:31:00|15458.5|15338.5|15456.1|15336.1|15459.24|15339.24|15456.1|15336.1|10
1646177470000|2022-03-01 23:31:10|15455.94|15335.94|15452.08|15332.08|15455.94|15335.94|15452.08|15332.08|10
1646177480000|2022-03-01 23:31:20|15451.89|15331.89|15452.41|15332.41|15452.73|15332.73|15451.79|15331.79|10
1646177490000|2022-03-01 23:31:30|15452.62|15332.62|15453.36|15333.36|15453.51|15333.51|15452.18|15332.18|10
1646177500000|2022-03-01 23:31:40|15453.35|15333.35|15452.68|15332.68|15453.35|15333.35|15452.47|15332.47|10
1646177510000|2022-03-01 23:31:50|15452.67|15332.67|15452.75|15332.75|15452.99|15332.99|15452.11|15332.11|9
1646177520000|2022-03-01 23:32:00|15452.26|15332.26|15453.73|15333.73|15453.8|15333.8|15452.25|15332.25|10
1646177530000|2022-03-01 23:32:10|15453.63|15333.63|15453.57|15333.57|15454.18|15334.18|15453.54|15333.54|10
1646177540000|2022-03-01 23:32:20|15453.12|15333.12|15448.78|15328.78|15453.12|15333.12|15448.78|15328.78|9
1646177550000|2022-03-01 23:32:30|15448.72|15328.72|15445.83|15325.83|15448.74|15328.74|15445.83|15325.83|10
1646177560000|2022-03-01 23:32:40|15445.89|15325.89|15444.78|15324.78|15445.9|15325.9|15444.61|15324.61|10
1646177570000|2022-03-01 23:32:50|15444.69|15324.69|15444.02|15324.02|15445.7|15325.7|15443.94|15323.94|9
1646177580000|2022-03-01 23:33:00|15443.86|15323.86|15443.87|15323.87|15444|15324|15443.14|15323.14|9
1646177590000|2022-03-01 23:33:10|15443.78|15323.78|15445.3|15325.3|15445.3|15325.3|15443.5|15323.5|10
1646177600000|2022-03-01 23:33:20|15445.55|15325.55|15447.15|15327.15|15447.15|15327.15|15445.55|15325.55|10
1646177610000|2022-03-01 23:33:30|15447.95|15327.95|15449.35|15329.35|15449.35|15329.35|15447.95|15327.95|7
1646177620000|2022-03-01 23:33:40|15449.3|15329.3|15454.03|15334.03|15454.03|15334.03|15449.16|15329.16|9
1646177630000|2022-03-01 23:33:50|15453.81|15333.81|15457.73|15337.73|15457.73|15337.73|15453.77|15333.77|10
1646177640000|2022-03-01 23:34:00|15458.98|15338.98|15462.29|15342.29|15462.29|15342.29|15458.98|15338.98|10
1646177650000|2022-03-01 23:34:10|15462.39|15342.39|15466.17|15346.17|15466.46|15346.46|15462.39|15342.39|10
1646177660000|2022-03-01 23:34:20|15466.67|15346.67|15468.49|15348.49|15468.62|15348.62|15466.67|15346.67|9
1646177670000|2022-03-01 23:34:30|15468.64|15348.64|15472.37|15352.37|15472.61|15352.61|15468.64|15348.64|10
1646177680000|2022-03-01 23:34:40|15472.42|15352.42|15475.72|15355.72|15475.83|15355.83|15472.41|15352.41|10
1646177690000|2022-03-01 23:34:50|15475.69|15355.69|15476.64|15356.64|15476.95|15356.95|15475.69|15355.69|9
1646177700000|2022-03-01 23:35:00|15476.84|15356.84|15479.25|15359.25|15479.25|15359.25|15476.84|15356.84|10
1646177710000|2022-03-01 23:35:10|15483.56|15363.56|15488.36|15368.36|15488.8|15368.8|15483.56|15363.56|10
1646177720000|2022-03-01 23:35:20|15487.87|15367.87|15486.04|15366.04|15488.44|15368.44|15486.04|15366.04|10
1646177730000|2022-03-01 23:35:30|15486.01|15366.01|15488.83|15368.83|15488.83|15368.83|15486.01|15366.01|10
1646177740000|2022-03-01 23:35:40|15489.16|15369.16|15492.29|15372.29|15492.29|15372.29|15489.16|15369.16|10
1646177750000|2022-03-01 23:35:50|15494.25|15374.25|15500.91|15380.91|15501.24|15381.24|15494.25|15374.25|10
1646177760000|2022-03-01 23:36:00|15500.68|15380.68|15503.36|15383.36|15503.36|15383.36|15500.4|15380.4|10
1646177770000|2022-03-01 23:36:10|15503.43|15383.43|15503.41|15383.41|15504.78|15384.78|15503.41|15383.41|10
1646177780000|2022-03-01 23:36:20|15503.49|15383.49|15503.2|15383.2|15505.11|15385.11|15503.2|15383.2|10
1646177790000|2022-03-01 23:36:30|15503.43|15383.43|15503.46|15383.46|15503.47|15383.47|15502.81|15382.81|10
1646177800000|2022-03-01 23:36:40|15502.93|15382.93|15502.49|15382.49|15503.15|15383.15|15501.4|15381.4|10
1646177810000|2022-03-01 23:36:50|15502.39|15382.39|15503.5|15383.5|15503.82|15383.82|15502.16|15382.16|9
1646177820000|2022-03-01 23:37:00|15504.17|15384.17|15505.2|15385.2|15505.69|15385.69|15503.76|15383.76|9
1646177830000|2022-03-01 23:37:10|15505.22|15385.22|15505.2|15385.2|15505.68|15385.68|15505.2|15385.2|9
1646177840000|2022-03-01 23:37:20|15505.62|15385.62|15506.48|15386.48|15506.48|15386.48|15505.44|15385.44|9
1646177850000|2022-03-01 23:37:30|15506.57|15386.57|15506.59|15386.59|15507.45|15387.45|15506.57|15386.57|9
1646177860000|2022-03-01 23:37:40|15507.15|15387.15|15507.09|15387.09|15507.15|15387.15|15506.4|15386.4|10
1646177870000|2022-03-01 23:37:50|15507.83|15387.83|15508.08|15388.08|15508.99|15388.99|15507.5|15387.5|10
1646177880000|2022-03-01 23:38:00|15508.16|15388.16|15510.6|15390.6|15510.6|15390.6|15508.16|15388.16|10
1646177890000|2022-03-01 23:38:10|15510.64|15390.64|15514.21|15394.21|15514.24|15394.24|15510.64|15390.64|10
1646177900000|2022-03-01 23:38:20|15514.2|15394.2|15511.28|15391.28|15514.2|15394.2|15511.28|15391.28|10
1646177910000|2022-03-01 23:38:30|15513.39|15393.39|15514.17|15394.17|15514.21|15394.21|15512.58|15392.58|9
1646177920000|2022-03-01 23:38:40|15514.01|15394.01|15515.65|15395.65|15516.01|15396.01|15514.01|15394.01|10
1646177930000|2022-03-01 23:38:50|15517.01|15397.01|15514.37|15394.37|15517.19|15397.19|15514.37|15394.37|10
1646177940000|2022-03-01 23:39:00|15514.88|15394.88|15516.95|15396.95|15517.64|15397.64|15514.88|15394.88|10
1646177950000|2022-03-01 23:39:10|15516.94|15396.94|15515.5|15395.5|15517.17|15397.17|15515.5|15395.5|10
1646177960000|2022-03-01 23:39:20|15515.61|15395.61|15515.21|15395.21|15515.69|15395.69|15514.65|15394.65|10
1646177970000|2022-03-01 23:39:30|15515.5|15395.5|15514.55|15394.55|15515.5|15395.5|15514.55|15394.55|10
1646177980000|2022-03-01 23:39:40|15515.41|15395.41|15516.65|15396.65|15516.65|15396.65|15514.86|15394.86|10
1646177990000|2022-03-01 23:39:50|15516.84|15396.84|15517.84|15397.84|15517.84|15397.84|15516.77|15396.77|10
1646178000000|2022-03-01 23:40:00|15517.49|15397.49|15520.48|15400.48|15520.48|15400.48|15517.49|15397.49|10
1646178010000|2022-03-01 23:40:10|15521.25|15401.25|15522.17|15402.17|15522.17|15402.17|15519.87|15399.87|10
1646178020000|2022-03-01 23:40:20|15522.41|15402.41|15525.52|15405.52|15526.07|15406.07|15522.3|15402.3|10
1646178030000|2022-03-01 23:40:30|15525.56|15405.56|15526.71|15406.71|15526.71|15406.71|15525.35|15405.35|10
1646178040000|2022-03-01 23:40:40|15526.72|15406.72|15526.37|15406.37|15527.45|15407.45|15526.22|15406.22|10
1646178050000|2022-03-01 23:40:50|15526.61|15406.61|15526.24|15406.24|15526.89|15406.89|15526.24|15406.24|9
1646178060000|2022-03-01 23:41:00|15526.08|15406.08|15526.01|15406.01|15526.08|15406.08|15525.29|15405.29|9
1646178070000|2022-03-01 23:41:10|15525.79|15405.79|15523.81|15403.81|15525.79|15405.79|15523.72|15403.72|10
1646178080000|2022-03-01 23:41:20|15524.06|15404.06|15523.26|15403.26|15524.06|15404.06|15522.99|15402.99|9
1646178090000|2022-03-01 23:41:30|15522.93|15402.93|15523.5|15403.5|15524.08|15404.08|15522.93|15402.93|9
1646178100000|2022-03-01 23:41:40|15523.48|15403.48|15526.82|15406.82|15526.82|15406.82|15523.48|15403.48|10
1646178110000|2022-03-01 23:41:50|15526.08|15406.08|15526.27|15406.27|15526.77|15406.77|15526.08|15406.08|9
1646178120000|2022-03-01 23:42:00|15526.36|15406.36|15525.96|15405.96|15526.82|15406.82|15525.89|15405.89|9
1646178130000|2022-03-01 23:42:10|15525.94|15405.94|15527.25|15407.25|15527.25|15407.25|15525.94|15405.94|8
1646178140000|2022-03-01 23:42:20|15527.33|15407.33|15527.49|15407.49|15527.55|15407.55|15527.08|15407.08|9
1646178150000|2022-03-01 23:42:30|15527.62|15407.62|15527.04|15407.04|15527.62|15407.62|15526.3|15406.3|10
1646178160000|2022-03-01 23:42:40|15527.12|15407.12|15528.56|15408.56|15528.56|15408.56|15526.97|15406.97|9
1646178170000|2022-03-01 23:42:50|15528.36|15408.36|15526.66|15406.66|15528.36|15408.36|15526.66|15406.66|10
1646178180000|2022-03-01 23:43:00|15526.7|15406.7|15527.33|15407.33|15527.72|15407.72|15526.7|15406.7|10
1646178190000|2022-03-01 23:43:10|15527.36|15407.36|15528.03|15408.03|15528.03|15408.03|15527.07|15407.07|9
1646178200000|2022-03-01 23:43:20|15528.55|15408.55|15530.9|15410.9|15530.9|15410.9|15528.55|15408.55|10
1646178210000|2022-03-01 23:43:30|15531.34|15411.34|15532|15412|15532|15412|15531.34|15411.34|9
1646178220000|2022-03-01 23:43:40|15532.9|15412.9|15535.3|15415.3|15535.3|15415.3|15532.9|15412.9|10
1646178230000|2022-03-01 23:43:50|15535.46|15415.46|15537.33|15417.33|15537.54|15417.54|15535.46|15415.46|10
1646178240000|2022-03-01 23:44:00|15536.81|15416.81|15536.48|15416.48|15536.81|15416.81|15535.72|15415.72|9
1646178250000|2022-03-01 23:44:10|15537.23|15417.23|15540.59|15420.59|15540.59|15420.59|15537.23|15417.23|10
1646178260000|2022-03-01 23:44:20|15541.76|15421.76|15542.84|15422.84|15543|15423|15541.48|15421.48|10
1646178270000|2022-03-01 23:44:30|15542.31|15422.31|15543.65|15423.65|15543.85|15423.85|15542.28|15422.28|10
1646178280000|2022-03-01 23:44:40|15543.4|15423.4|15544.57|15424.57|15545.45|15425.45|15543.4|15423.4|10
1646178290000|2022-03-01 23:44:50|15544.71|15424.71|15545.96|15425.96|15545.96|15425.96|15544.69|15424.69|9
1646178300000|2022-03-01 23:45:00|15546.18|15426.18|15546.07|15426.07|15546.73|15426.73|15546.07|15426.07|10
1646178310000|2022-03-01 23:45:10|15545.72|15425.72|15546|15426|15546.17|15426.17|15545.14|15425.14|10
1646178320000|2022-03-01 23:45:20|15545.81|15425.81|15544.65|15424.65|15545.81|15425.81|15544.55|15424.55|10
1646178330000|2022-03-01 23:45:30|15544.3|15424.3|15543.02|15423.02|15544.54|15424.54|15543.02|15423.02|9
1646178340000|2022-03-01 23:45:40|15543.05|15423.05|15544.98|15424.98|15544.98|15424.98|15543.05|15423.05|9
1646178350000|2022-03-01 23:45:50|15544.92|15424.92|15544.79|15424.79|15545.33|15425.33|15544.6|15424.6|10
1646178360000|2022-03-01 23:46:00|15544.95|15424.95|15544.92|15424.92|15545.75|15425.75|15544.46|15424.46|10
1646178370000|2022-03-01 23:46:10|15544.05|15424.05|15543.42|15423.42|15544.44|15424.44|15543.42|15423.42|10
1646178380000|2022-03-01 23:46:20|15543.45|15423.45|15542.31|15422.31|15543.58|15423.58|15542.17|15422.17|10
1646178390000|2022-03-01 23:46:30|15542.11|15422.11|15541.57|15421.57|15542.11|15422.11|15541.46|15421.46|10
1646178400000|2022-03-01 23:46:40|15540.94|15420.94|15542.66|15422.66|15542.66|15422.66|15540.56|15420.56|10
1646178410000|2022-03-01 23:46:50|15542.78|15422.78|15543.31|15423.31|15543.33|15423.33|15542.71|15422.71|9
1646178420000|2022-03-01 23:47:00|15543.3|15423.3|15542.83|15422.83|15543.48|15423.48|15542.26|15422.26|9
1646178430000|2022-03-01 23:47:10|15542.82|15422.82|15538.44|15418.44|15542.82|15422.82|15538.44|15418.44|10
1646178440000|2022-03-01 23:47:20|15538.37|15418.37|15538.1|15418.1|15538.37|15418.37|15537.89|15417.89|10
1646178450000|2022-03-01 23:47:30|15537.98|15417.98|15537.98|15417.98|15538.19|15418.19|15537.78|15417.78|6
1646178460000|2022-03-01 23:47:40|15537.79|15417.79|15536.59|15416.59|15538.14|15418.14|15536.59|15416.59|9
1646178470000|2022-03-01 23:47:50|15536.54|15416.54|15535.44|15415.44|15536.57|15416.57|15535.36|15415.36|9
1646178480000|2022-03-01 23:48:00|15535.6|15415.6|15534.27|15414.27|15535.64|15415.64|15534.27|15414.27|8
1646178490000|2022-03-01 23:48:10|15534.18|15414.18|15532.28|15412.28|15534.18|15414.18|15531.93|15411.93|10
1646178500000|2022-03-01 23:48:20|15532.37|15412.37|15529.94|15409.94|15533.06|15413.06|15529.61|15409.61|10
1646178510000|2022-03-01 23:48:30|15529.96|15409.96|15529.26|15409.26|15529.96|15409.96|15529.07|15409.07|9
1646178520000|2022-03-01 23:48:40|15529.46|15409.46|15529.44|15409.44|15530.09|15410.09|15529.44|15409.44|10
1646178530000|2022-03-01 23:48:50|15529.6|15409.6|15528.45|15408.45|15529.6|15409.6|15528.06|15408.06|9
1646178540000|2022-03-01 23:49:00|15528.49|15408.49|15529.16|15409.16|15529.22|15409.22|15528.49|15408.49|7
1646178550000|2022-03-01 23:49:10|15529.61|15409.61|15533.7|15413.7|15533.7|15413.7|15529.61|15409.61|10
1646178560000|2022-03-01 23:49:20|15533.89|15413.89|15536.43|15416.43|15537.7|15417.7|15533.89|15413.89|10
1646178570000|2022-03-01 23:49:30|15537.1|15417.1|15538.21|15418.21|15538.21|15418.21|15536.83|15416.83|9
1646178580000|2022-03-01 23:49:40|15538.66|15418.66|15541.95|15421.95|15541.95|15421.95|15538.66|15418.66|9
1646178590000|2022-03-01 23:49:50|15543.16|15423.16|15542.47|15422.47|15543.16|15423.16|15542.41|15422.41|10
1646178600000|2022-03-01 23:50:00|15542.76|15422.76|15545.84|15425.84|15545.84|15425.84|15542.76|15422.76|10
1646178610000|2022-03-01 23:50:10|15545.61|15425.61|15543.99|15423.99|15545.61|15425.61|15543.87|15423.87|9
1646178620000|2022-03-01 23:50:20|15544.06|15424.06|15544.95|15424.95|15544.95|15424.95|15543.59|15423.59|10
1646178630000|2022-03-01 23:50:30|15545.76|15425.76|15553.08|15433.08|15553.08|15433.08|15545.57|15425.57|10
1646178640000|2022-03-01 23:50:40|15553.29|15433.29|15558.89|15438.89|15558.89|15438.89|15553.29|15433.29|10
1646178650000|2022-03-01 23:50:50|15558.86|15438.86|15562.34|15442.34|15562.34|15442.34|15558.53|15438.53|10
1646178660000|2022-03-01 23:51:00|15562.35|15442.35|15562.68|15442.68|15563.17|15443.17|15562.15|15442.15|10
1646178670000|2022-03-01 23:51:10|15562.8|15442.8|15561.3|15441.3|15562.8|15442.8|15560.64|15440.64|10
1646178680000|2022-03-01 23:51:20|15561.48|15441.48|15567.33|15447.33|15567.33|15447.33|15561.47|15441.47|9
1646178690000|2022-03-01 23:51:30|15567.36|15447.36|15567.87|15447.87|15567.87|15447.87|15566.92|15446.92|8
1646178700000|2022-03-01 23:51:40|15567.94|15447.94|15568.15|15448.15|15568.15|15448.15|15567.8|15447.8|10
1646178710000|2022-03-01 23:51:50|15568.13|15448.13|15568.56|15448.56|15568.6|15448.6|15567.53|15447.53|9
1646178720000|2022-03-01 23:52:00|15568.41|15448.41|15565.11|15445.11|15568.56|15448.56|15565.11|15445.11|10
1646178730000|2022-03-01 23:52:10|15563.06|15443.06|15558.29|15438.29|15563.06|15443.06|15558.29|15438.29|10
1646178740000|2022-03-01 23:52:20|15557.88|15437.88|15556.42|15436.42|15557.88|15437.88|15556.32|15436.32|10
1646178750000|2022-03-01 23:52:30|15556.35|15436.35|15554.03|15434.03|15556.35|15436.35|15553.93|15433.93|10
1646178760000|2022-03-01 23:52:40|15553.79|15433.79|15553.81|15433.81|15555.15|15435.15|15553.79|15433.79|9
1646178770000|2022-03-01 23:52:50|15553.7|15433.7|15552.12|15432.12|15553.7|15433.7|15551.91|15431.91|10
1646178780000|2022-03-01 23:53:00|15552.22|15432.22|15550.28|15430.28|15553.41|15433.41|15549.99|15429.99|10
1646178790000|2022-03-01 23:53:10|15550.12|15430.12|15542.46|15422.46|15550.12|15430.12|15542.46|15422.46|10
1646178800000|2022-03-01 23:53:20|15542.09|15422.09|15538.86|15418.86|15542.09|15422.09|15538.79|15418.79|9
1646178810000|2022-03-01 23:53:30|15538.55|15418.55|15534.81|15414.81|15538.55|15418.55|15534.81|15414.81|9
1646178820000|2022-03-01 23:53:40|15534.79|15414.79|15534.35|15414.35|15534.9|15414.9|15534.3|15414.3|10
1646178830000|2022-03-01 23:53:50|15534.19|15414.19|15531.82|15411.82|15534.19|15414.19|15531.82|15411.82|10
1646178840000|2022-03-01 23:54:00|15531.66|15411.66|15527.4|15407.4|15531.8|15411.8|15527.18|15407.18|9
1646178850000|2022-03-01 23:54:10|15528.08|15408.08|15529.48|15409.48|15529.48|15409.48|15528.08|15408.08|9
1646178860000|2022-03-01 23:54:20|15529.4|15409.4|15528.91|15408.91|15529.46|15409.46|15528.66|15408.66|9
1646178870000|2022-03-01 23:54:30|15529.26|15409.26|15526.78|15406.78|15529.26|15409.26|15526.78|15406.78|10
1646178880000|2022-03-01 23:54:40|15526.96|15406.96|15526.46|15406.46|15527.21|15407.21|15526.46|15406.46|10
1646178890000|2022-03-01 23:54:50|15523.74|15403.74|15522.7|15402.7|15523.74|15403.74|15522.7|15402.7|10
1646178900000|2022-03-01 23:55:00|15522.71|15402.71|15523.57|15403.57|15523.58|15403.58|15522.55|15402.55|10
1646178910000|2022-03-01 23:55:10|15523.58|15403.58|15523.95|15403.95|15523.95|15403.95|15523.44|15403.44|8
1646178920000|2022-03-01 23:55:20|15524.13|15404.13|15524.38|15404.38|15524.46|15404.46|15524.02|15404.02|9
1646178930000|2022-03-01 23:55:30|15524.46|15404.46|15527.77|15407.77|15527.77|15407.77|15524.46|15404.46|9
1646178940000|2022-03-01 23:55:40|15528.34|15408.34|15528.84|15408.84|15528.85|15408.85|15528.29|15408.29|8
1646178950000|2022-03-01 23:55:50|15528.71|15408.71|15527.22|15407.22|15528.71|15408.71|15527.22|15407.22|8
1646178960000|2022-03-01 23:56:00|15527.28|15407.28|15528.52|15408.52|15528.52|15408.52|15527.28|15407.28|9
1646178970000|2022-03-01 23:56:10|15528.07|15408.07|15528.46|15408.46|15528.46|15408.46|15526.91|15406.91|10
1646178980000|2022-03-01 23:56:20|15528.64|15408.64|15527.8|15407.8|15528.76|15408.76|15527.74|15407.74|10
1646178990000|2022-03-01 23:56:30|15527.63|15407.63|15525.8|15405.8|15527.63|15407.63|15525.8|15405.8|9
1646179000000|2022-03-01 23:56:40|15526.02|15406.02|15524.5|15404.5|15526.02|15406.02|15524.5|15404.5|8
1646179010000|2022-03-01 23:56:50|15523.37|15403.37|15523.29|15403.29|15523.81|15403.81|15523.11|15403.11|9
1646179020000|2022-03-01 23:57:00|15523.63|15403.63|15523.17|15403.17|15523.67|15403.67|15523.17|15403.17|9
1646179030000|2022-03-01 23:57:10|15523.66|15403.66|15524.64|15404.64|15524.64|15404.64|15523.31|15403.31|9
1646179040000|2022-03-01 23:57:20|15524.74|15404.74|15525.55|15405.55|15525.64|15405.64|15524.74|15404.74|9
1646179050000|2022-03-01 23:57:30|15525.77|15405.77|15525.78|15405.78|15526.05|15406.05|15525.6|15405.6|10
1646179060000|2022-03-01 23:57:40|15525.57|15405.57|15523.32|15403.32|15525.57|15405.57|15523.32|15403.32|9
1646179070000|2022-03-01 23:57:50|15523.08|15403.08|15522.66|15402.66|15523.2|15403.2|15522.64|15402.64|7
1646179080000|2022-03-01 23:58:00|15522.44|15402.44|15523.39|15403.39|15523.57|15403.57|15522.44|15402.44|9
1646179090000|2022-03-01 23:58:10|15523.43|15403.43|15522.56|15402.56|15523.43|15403.43|15522.56|15402.56|7
1646179100000|2022-03-01 23:58:20|15522.47|15402.47|15522.48|15402.48|15522.48|15402.48|15521.99|15401.99|10
1646179110000|2022-03-01 23:58:30|15522.82|15402.82|15523.41|15403.41|15523.41|15403.41|15522.82|15402.82|9
1646179120000|2022-03-01 23:58:40|15523.27|15403.27|15522.89|15402.89|15523.27|15403.27|15522.68|15402.68|9
1646179130000|2022-03-01 23:58:50|15523.3|15403.3|15525.25|15405.25|15525.43|15405.43|15523.3|15403.3|10
1646179140000|2022-03-01 23:59:00|15524.91|15404.91|15524.73|15404.73|15525.36|15405.36|15524.73|15404.73|9
1646179150000|2022-03-01 23:59:10|15524.65|15404.65|15525.43|15405.43|15525.65|15405.65|15524.63|15404.63|10
1646179160000|2022-03-01 23:59:20|15525.41|15405.41|15525.09|15405.09|15525.41|15405.41|15524.99|15404.99|9
1646179170000|2022-03-01 23:59:30|15525.47|15405.47|15527.15|15407.15|15527.4|15407.4|15525.47|15405.47|10
1646179180000|2022-03-01 23:59:40|15527.48|15407.48|15529.04|15409.04|15529.04|15409.04|15527.48|15407.48|9
1646179190000|2022-03-01 23:59:50|15529.03|15409.03|15529.82|15409.82|15529.82|15409.82|15528.96|15408.96|10
1646179200000|2022-03-02 00:00:00|15529.93|15409.93|15530.68|15410.68|15531.2|15411.2|15529.93|15409.93|10
1646179210000|2022-03-02 00:00:10|15530.99|15410.99|15532.81|15412.81|15532.81|15412.81|15530.74|15410.74|10
1646179220000|2022-03-02 00:00:20|15532.87|15412.87|15533.88|15413.88|15533.98|15413.98|15532.87|15412.87|9
1646179230000|2022-03-02 00:00:30|15533.07|15413.07|15532.31|15412.31|15533.07|15413.07|15531.63|15411.63|9
1646179240000|2022-03-02 00:00:40|15531.82|15411.82|15528.6|15408.6|15532.08|15412.08|15528.58|15408.58|10
1646179250000|2022-03-02 00:00:50|15527.24|15407.24|15524.23|15404.23|15527.24|15407.24|15524.23|15404.23|10
1646179260000|2022-03-02 00:01:00|15525.13|15405.13|15524.95|15404.95|15525.13|15405.13|15523.26|15403.26|10
1646179270000|2022-03-02 00:01:10|15525|15405|15522.47|15402.47|15525.28|15405.28|15522.34|15402.34|10
1646179280000|2022-03-02 00:01:20|15522.09|15402.09|15515.12|15395.12|15522.09|15402.09|15515.12|15395.12|10
1646179290000|2022-03-02 00:01:30|15514.47|15394.47|15508.95|15388.95|15514.47|15394.47|15508.95|15388.95|10
1646179300000|2022-03-02 00:01:40|15505.54|15385.54|15501.05|15381.05|15505.54|15385.54|15501.05|15381.05|10
1646179310000|2022-03-02 00:01:50|15500.45|15380.45|15494.07|15374.07|15500.45|15380.45|15494.07|15374.07|10
1646179320000|2022-03-02 00:02:00|15492.79|15372.79|15488.37|15368.37|15492.79|15372.79|15488.25|15368.25|10
1646179330000|2022-03-02 00:02:10|15488.08|15368.08|15480.83|15360.83|15488.08|15368.08|15480.83|15360.83|10
1646179340000|2022-03-02 00:02:20|15480.47|15360.47|15473.06|15353.06|15480.47|15360.47|15472.52|15352.52|10
1646179350000|2022-03-02 00:02:30|15472.7|15352.7|15466.84|15346.84|15472.7|15352.7|15466.84|15346.84|10
1646179360000|2022-03-02 00:02:40|15465.95|15345.95|15474.23|15354.23|15474.23|15354.23|15465.95|15345.95|10
1646179370000|2022-03-02 00:02:50|15476.39|15356.39|15490.71|15370.71|15490.71|15370.71|15476.39|15356.39|10
1646179380000|2022-03-02 00:03:00|15492.55|15372.55|15497.68|15377.68|15497.68|15377.68|15492.55|15372.55|10
1646179390000|2022-03-02 00:03:10|15497.56|15377.56|15506.28|15386.28|15506.28|15386.28|15497.56|15377.56|10
1646179400000|2022-03-02 00:03:20|15506.14|15386.14|15512.36|15392.36|15512.36|15392.36|15506.14|15386.14|10
1646179410000|2022-03-02 00:03:30|15512.7|15392.7|15518.11|15398.11|15518.53|15398.53|15512.7|15392.7|10
1646179420000|2022-03-02 00:03:40|15520|15400|15519.29|15399.29|15520.7|15400.7|15519.29|15399.29|10
1646179430000|2022-03-02 00:03:50|15519.11|15399.11|15519.23|15399.23|15519.88|15399.88|15518.46|15398.46|9
1646179440000|2022-03-02 00:04:00|15519.47|15399.47|15520.53|15400.53|15520.53|15400.53|15519.37|15399.37|10
1646179450000|2022-03-02 00:04:10|15520.58|15400.58|15525.14|15405.14|15525.14|15405.14|15520.58|15400.58|10
1646179460000|2022-03-02 00:04:20|15526.49|15406.49|15529.1|15409.1|15529.67|15409.67|15526.49|15406.49|10
1646179470000|2022-03-02 00:04:30|15528.59|15408.59|15544.74|15424.74|15544.74|15424.74|15528.14|15408.14|10
1646179480000|2022-03-02 00:04:40|15548.97|15428.97|15548.66|15428.66|15549.53|15429.53|15548.65|15428.65|10
1646179490000|2022-03-02 00:04:50|15548.02|15428.02|15550.68|15430.68|15551.92|15431.92|15547.65|15427.65|10
1646179500000|2022-03-02 00:05:00|15552.15|15432.15|15552.71|15432.71|15553.9|15433.9|15552.15|15432.15|10
1646179510000|2022-03-02 00:05:10|15552.49|15432.49|15556.57|15436.57|15556.81|15436.81|15552.18|15432.18|9
1646179520000|2022-03-02 00:05:20|15560.16|15440.16|15562.41|15442.41|15562.62|15442.62|15560.13|15440.13|10
1646179530000|2022-03-02 00:05:30|15562.79|15442.79|15565.15|15445.15|15566.49|15446.49|15562.79|15442.79|10
1646179540000|2022-03-02 00:05:40|15565.44|15445.44|15561.97|15441.97|15566.42|15446.42|15561.97|15441.97|10
1646179550000|2022-03-02 00:05:50|15559.8|15439.8|15560.05|15440.05|15560.05|15440.05|15558.26|15438.26|10
1646179560000|2022-03-02 00:06:00|15559.89|15439.89|15561.12|15441.12|15561.35|15441.35|15558.66|15438.66|10
1646179570000|2022-03-02 00:06:10|15561|15441|15557.48|15437.48|15561|15441|15557.48|15437.48|10
1646179580000|2022-03-02 00:06:20|15556.52|15436.52|15554.26|15434.26|15556.52|15436.52|15552.94|15432.94|10
1646179590000|2022-03-02 00:06:30|15554.12|15434.12|15549.64|15429.64|15554.12|15434.12|15549.64|15429.64|10
1646179600000|2022-03-02 00:06:40|15549.23|15429.23|15540.94|15420.94|15549.23|15429.23|15540.94|15420.94|10
1646179610000|2022-03-02 00:06:50|15541.55|15421.55|15538.71|15418.71|15541.61|15421.61|15538.36|15418.36|10
1646179620000|2022-03-02 00:07:00|15538.37|15418.37|15537.68|15417.68|15538.78|15418.78|15537.6|15417.6|10
1646179630000|2022-03-02 00:07:10|15537.62|15417.62|15534.64|15414.64|15537.81|15417.81|15534.64|15414.64|10
1646179640000|2022-03-02 00:07:20|15530.86|15410.86|15522.46|15402.46|15530.86|15410.86|15522.46|15402.46|10
1646179650000|2022-03-02 00:07:30|15522.98|15402.98|15519.47|15399.47|15522.98|15402.98|15519.4|15399.4|10
1646179660000|2022-03-02 00:07:40|15519.43|15399.43|15517.37|15397.37|15519.47|15399.47|15517.28|15397.28|10
1646179670000|2022-03-02 00:07:50|15517.64|15397.64|15517.78|15397.78|15518.3|15398.3|15517.41|15397.41|10
1646179680000|2022-03-02 00:08:00|15517.29|15397.29|15516.39|15396.39|15517.29|15397.29|15516.11|15396.11|10
1646179690000|2022-03-02 00:08:10|15517.14|15397.14|15516.63|15396.63|15517.36|15397.36|15515.94|15395.94|10
1646179700000|2022-03-02 00:08:20|15516.75|15396.75|15516.55|15396.55|15516.75|15396.75|15516|15396|10
1646179710000|2022-03-02 00:08:30|15516.79|15396.79|15516.64|15396.64|15517.42|15397.42|15516.64|15396.64|10
1646179720000|2022-03-02 00:08:40|15517.1|15397.1|15511.21|15391.21|15517.1|15397.1|15511.21|15391.21|9
1646179730000|2022-03-02 00:08:50|15509.37|15389.37|15502.54|15382.54|15509.37|15389.37|15502.42|15382.42|10
1646179740000|2022-03-02 00:09:00|15500.95|15380.95|15499.67|15379.67|15501.19|15381.19|15499.57|15379.57|9
1646179750000|2022-03-02 00:09:10|15499.64|15379.64|15494.44|15374.44|15499.64|15379.64|15494.44|15374.44|10
1646179760000|2022-03-02 00:09:20|15494.31|15374.31|15493.23|15373.23|15495|15375|15493.2|15373.2|10
1646179770000|2022-03-02 00:09:30|15492.34|15372.34|15491.75|15371.75|15492.38|15372.38|15491.33|15371.33|10
1646179780000|2022-03-02 00:09:40|15491.85|15371.85|15492.1|15372.1|15492.65|15372.65|15491.25|15371.25|10
1646179790000|2022-03-02 00:09:50|15492.42|15372.42|15494.27|15374.27|15494.41|15374.41|15492.42|15372.42|10
1646179800000|2022-03-02 00:10:00|15494.37|15374.37|15496.09|15376.09|15496.09|15376.09|15494.2|15374.2|10
1646179810000|2022-03-02 00:10:10|15496.14|15376.14|15500.32|15380.32|15500.32|15380.32|15496.14|15376.14|10
1646179820000|2022-03-02 00:10:20|15500.48|15380.48|15506.45|15386.45|15506.47|15386.47|15500.48|15380.48|10
1646179830000|2022-03-02 00:10:30|15506.78|15386.78|15508.11|15388.11|15508.45|15388.45|15506.78|15386.78|10
1646179840000|2022-03-02 00:10:40|15508.35|15388.35|15505.92|15385.92|15508.35|15388.35|15505.92|15385.92|10
1646179850000|2022-03-02 00:10:50|15505.65|15385.65|15504.32|15384.32|15505.67|15385.67|15503.99|15383.99|10
1646179860000|2022-03-02 00:11:00|15503.86|15383.86|15503.74|15383.74|15504.07|15384.07|15503.67|15383.67|10
1646179870000|2022-03-02 00:11:10|15503.63|15383.63|15504.14|15384.14|15505.17|15385.17|15503.13|15383.13|10
1646179880000|2022-03-02 00:11:20|15504.19|15384.19|15502.72|15382.72|15504.19|15384.19|15502.72|15382.72|10
1646179890000|2022-03-02 00:11:30|15502.76|15382.76|15505.29|15385.29|15505.29|15385.29|15502.67|15382.67|10
1646179900000|2022-03-02 00:11:40|15505.37|15385.37|15508.12|15388.12|15508.12|15388.12|15505.37|15385.37|9
1646179910000|2022-03-02 00:11:50|15508.47|15388.47|15515.84|15395.84|15515.84|15395.84|15508.47|15388.47|9
1646179920000|2022-03-02 00:12:00|15515.99|15395.99|15520.11|15400.11|15520.11|15400.11|15515.99|15395.99|10
1646179930000|2022-03-02 00:12:10|15520.63|15400.63|15520.93|15400.93|15520.93|15400.93|15519.32|15399.32|9
1646179940000|2022-03-02 00:12:20|15521.2|15401.2|15515.82|15395.82|15521.2|15401.2|15515.82|15395.82|10
1646179950000|2022-03-02 00:12:30|15515.81|15395.81|15511.32|15391.32|15515.81|15395.81|15511.32|15391.32|10
1646179960000|2022-03-02 00:12:40|15511.37|15391.37|15507.9|15387.9|15511.61|15391.61|15507.69|15387.69|10
1646179970000|2022-03-02 00:12:50|15507.23|15387.23|15506.62|15386.62|15507.55|15387.55|15506.62|15386.62|10
1646179980000|2022-03-02 00:13:00|15506.44|15386.44|15507.45|15387.45|15507.45|15387.45|15505.32|15385.32|10
1646179990000|2022-03-02 00:13:10|15508.76|15388.76|15509.53|15389.53|15510.98|15390.98|15508.76|15388.76|10
1646180000000|2022-03-02 00:13:20|15509.61|15389.61|15514.62|15394.62|15514.62|15394.62|15509.61|15389.61|10
1646180010000|2022-03-02 00:13:30|15514.27|15394.27|15515.47|15395.47|15515.75|15395.75|15514.05|15394.05|10
1646180020000|2022-03-02 00:13:40|15515.71|15395.71|15516.96|15396.96|15517.23|15397.23|15515.71|15395.71|10
1646180030000|2022-03-02 00:13:50|15517.04|15397.04|15518.01|15398.01|15518.01|15398.01|15516.92|15396.92|9
1646180040000|2022-03-02 00:14:00|15518.1|15398.1|15520.07|15400.07|15520.35|15400.35|15518.1|15398.1|10
1646180050000|2022-03-02 00:14:10|15519.93|15399.93|15522.05|15402.05|15522.25|15402.25|15519.93|15399.93|10
1646180060000|2022-03-02 00:14:20|15522.45|15402.45|15525.27|15405.27|15525.27|15405.27|15522.45|15402.45|10
1646180070000|2022-03-02 00:14:30|15529.95|15409.95|15538.1|15418.1|15538.1|15418.1|15529.95|15409.95|10
1646180080000|2022-03-02 00:14:40|15539.61|15419.61|15542.91|15422.91|15543.13|15423.13|15539.61|15419.61|10
1646180090000|2022-03-02 00:14:50|15543.1|15423.1|15542.31|15422.31|15543.34|15423.34|15542.31|15422.31|10
1646180100000|2022-03-02 00:15:00|15542.1|15422.1|15544.74|15424.74|15544.74|15424.74|15542.1|15422.1|10
1646180110000|2022-03-02 00:15:10|15544.51|15424.51|15544.65|15424.65|15544.74|15424.74|15544.51|15424.51|10
1646180120000|2022-03-02 00:15:20|15544.52|15424.52|15541.68|15421.68|15544.52|15424.52|15541.68|15421.68|10
1646180130000|2022-03-02 00:15:30|15541.23|15421.23|15536.81|15416.81|15541.23|15421.23|15536.81|15416.81|10
1646180140000|2022-03-02 00:15:40|15536.49|15416.49|15534.05|15414.05|15536.49|15416.49|15533.76|15413.76|10
1646180150000|2022-03-02 00:15:50|15534.56|15414.56|15535.53|15415.53|15535.6|15415.6|15534.56|15414.56|8
1646180160000|2022-03-02 00:16:00|15535.52|15415.52|15534.06|15414.06|15535.53|15415.53|15534.06|15414.06|7
1646180170000|2022-03-02 00:16:10|15534.48|15414.48|15534.62|15414.62|15535.53|15415.53|15534.48|15414.48|10
1646180180000|2022-03-02 00:16:20|15534.35|15414.35|15529.66|15409.66|15534.35|15414.35|15529.44|15409.44|10
1646180190000|2022-03-02 00:16:30|15529.35|15409.35|15528.95|15408.95|15529.35|15409.35|15528.92|15408.92|7
1646180200000|2022-03-02 00:16:40|15528.89|15408.89|15530.11|15410.11|15530.12|15410.12|15528.84|15408.84|8
1646180210000|2022-03-02 00:16:50|15530.58|15410.58|15532.31|15412.31|15532.35|15412.35|15530.58|15410.58|10
1646180220000|2022-03-02 00:17:00|15532.18|15412.18|15532.38|15412.38|15533.53|15413.53|15532.18|15412.18|10
1646180230000|2022-03-02 00:17:10|15531.62|15411.62|15524.93|15404.93|15531.62|15411.62|15524.93|15404.93|10
1646180240000|2022-03-02 00:17:20|15524.57|15404.57|15520.33|15400.33|15524.57|15404.57|15520.33|15400.33|10
1646180250000|2022-03-02 00:17:30|15520.07|15400.07|15521.14|15401.14|15521.38|15401.38|15520.07|15400.07|8
1646180260000|2022-03-02 00:17:40|15520.88|15400.88|15520.91|15400.91|15521.44|15401.44|15520.88|15400.88|10
1646180270000|2022-03-02 00:17:50|15521|15401|15521.38|15401.38|15522.3|15402.3|15521|15401|10
1646180280000|2022-03-02 00:18:00|15521.37|15401.37|15520.43|15400.43|15521.37|15401.37|15520.43|15400.43|10
1646180290000|2022-03-02 00:18:10|15519.62|15399.62|15520.12|15400.12|15520.12|15400.12|15518.78|15398.78|10
1646180300000|2022-03-02 00:18:20|15520.24|15400.24|15523.11|15403.11|15523.11|15403.11|15520.24|15400.24|10
1646180310000|2022-03-02 00:18:30|15523.21|15403.21|15523.72|15403.72|15523.72|15403.72|15523.21|15403.21|10
1646180320000|2022-03-02 00:18:40|15523.7|15403.7|15523.51|15403.51|15523.96|15403.96|15523.51|15403.51|9
1646180330000|2022-03-02 00:18:50|15523.69|15403.69|15522.92|15402.92|15524.73|15404.73|15522.92|15402.92|10
1646180340000|2022-03-02 00:19:00|15522.87|15402.87|15524.28|15404.28|15524.28|15404.28|15522.87|15402.87|10
1646180350000|2022-03-02 00:19:10|15524.36|15404.36|15525.23|15405.23|15525.23|15405.23|15524.36|15404.36|10
1646180360000|2022-03-02 00:19:20|15525.82|15405.82|15526.72|15406.72|15526.8|15406.8|15525.82|15405.82|9
1646180370000|2022-03-02 00:19:30|15527.13|15407.13|15526.84|15406.84|15527.19|15407.19|15526.7|15406.7|9
1646180380000|2022-03-02 00:19:40|15527.09|15407.09|15528.95|15408.95|15528.95|15408.95|15527.09|15407.09|10
1646180390000|2022-03-02 00:19:50|15529.23|15409.23|15527.15|15407.15|15529.88|15409.88|15527.15|15407.15|10
1646180400000|2022-03-02 00:20:00|15526.82|15406.82|15526.73|15406.73|15526.82|15406.82|15526.35|15406.35|10
1646180410000|2022-03-02 00:20:10|15526.88|15406.88|15524.38|15404.38|15526.96|15406.96|15524.38|15404.38|9
1646180420000|2022-03-02 00:20:20|15524.41|15404.41|15519.27|15399.27|15524.41|15404.41|15519.27|15399.27|10
1646180430000|2022-03-02 00:20:30|15518.71|15398.71|15515.04|15395.04|15518.79|15398.79|15515.04|15395.04|10
1646180440000|2022-03-02 00:20:40|15514.16|15394.16|15508.6|15388.6|15514.16|15394.16|15508.6|15388.6|9
1646180450000|2022-03-02 00:20:50|15508.5|15388.5|15501.42|15381.42|15508.5|15388.5|15501.42|15381.42|10
1646180460000|2022-03-02 00:21:00|15501.18|15381.18|15500.12|15380.12|15501.55|15381.55|15500.12|15380.12|10
1646180470000|2022-03-02 00:21:10|15500.62|15380.62|15499.76|15379.76|15500.62|15380.62|15499.49|15379.49|10
1646180480000|2022-03-02 00:21:20|15499.97|15379.97|15503.77|15383.77|15503.77|15383.77|15499.97|15379.97|10
1646180490000|2022-03-02 00:21:30|15503.69|15383.69|15503.41|15383.41|15504.94|15384.94|15503.41|15383.41|9
1646180500000|2022-03-02 00:21:40|15503.92|15383.92|15504.54|15384.54|15505.04|15385.04|15503.89|15383.89|10
1646180510000|2022-03-02 00:21:50|15505.06|15385.06|15505.66|15385.66|15505.66|15385.66|15504.74|15384.74|8
1646180520000|2022-03-02 00:22:00|15506.1|15386.1|15506.81|15386.81|15506.81|15386.81|15506.1|15386.1|10
1646180530000|2022-03-02 00:22:10|15505.96|15385.96|15506.94|15386.94|15506.94|15386.94|15505.92|15385.92|10
1646180540000|2022-03-02 00:22:20|15507.02|15387.02|15509.17|15389.17|15509.84|15389.84|15507.02|15387.02|9
1646180550000|2022-03-02 00:22:30|15509.14|15389.14|15510.73|15390.73|15510.73|15390.73|15508.46|15388.46|10
1646180560000|2022-03-02 00:22:40|15510.71|15390.71|15511.62|15391.62|15511.62|15391.62|15510.54|15390.54|9
1646180570000|2022-03-02 00:22:50|15511.6|15391.6|15510.46|15390.46|15511.6|15391.6|15510.46|15390.46|10
1646180580000|2022-03-02 00:23:00|15510.03|15390.03|15503.48|15383.48|15510.03|15390.03|15503.48|15383.48|10
1646180590000|2022-03-02 00:23:10|15503.31|15383.31|15503.62|15383.62|15503.62|15383.62|15502.52|15382.52|10
1646180600000|2022-03-02 00:23:20|15503.41|15383.41|15502.05|15382.05|15504.14|15384.14|15502.03|15382.03|10
1646180610000|2022-03-02 00:23:30|15502.02|15382.02|15498.86|15378.86|15502.02|15382.02|15498.73|15378.73|10
1646180620000|2022-03-02 00:23:40|15499.01|15379.01|15496.45|15376.45|15499.38|15379.38|15496.12|15376.12|10
1646180630000|2022-03-02 00:23:50|15496.24|15376.24|15488.11|15368.11|15496.24|15376.24|15487.75|15367.75|10
1646180640000|2022-03-02 00:24:00|15487.36|15367.36|15479.45|15359.45|15487.36|15367.36|15478.97|15358.97|10
1646180650000|2022-03-02 00:24:10|15479.42|15359.42|15475.86|15355.86|15479.43|15359.43|15475.86|15355.86|10
1646180660000|2022-03-02 00:24:20|15472.19|15352.19|15462.05|15342.05|15472.19|15352.19|15462.05|15342.05|10
1646180670000|2022-03-02 00:24:30|15462.1|15342.1|15447|15327|15462.1|15342.1|15447|15327|10
1646180680000|2022-03-02 00:24:40|15446.65|15326.65|15441.88|15321.88|15446.65|15326.65|15441.8|15321.8|9
1646180690000|2022-03-02 00:24:50|15440.18|15320.18|15435.92|15315.92|15440.18|15320.18|15435.92|15315.92|10
1646180700000|2022-03-02 00:25:00|15435.14|15315.14|15424.51|15304.51|15435.14|15315.14|15424.51|15304.51|10
1646180710000|2022-03-02 00:25:10|15424.05|15304.05|15410.84|15290.84|15424.05|15304.05|15410.84|15290.84|10
1646180720000|2022-03-02 00:25:20|15409.56|15289.56|15393.81|15273.81|15409.56|15289.56|15393.4|15273.4|10
1646180730000|2022-03-02 00:25:30|15393.75|15273.75|15393.18|15273.18|15393.96|15273.96|15392.6|15272.6|10
1646180740000|2022-03-02 00:25:40|15392.51|15272.51|15385.81|15265.81|15392.51|15272.51|15385.75|15265.75|10
1646180750000|2022-03-02 00:25:50|15387|15267|15381.96|15261.96|15387.42|15267.42|15381.96|15261.96|10
1646180760000|2022-03-02 00:26:00|15380.21|15260.21|15375.03|15255.03|15380.41|15260.41|15375.03|15255.03|10
1646180770000|2022-03-02 00:26:10|15375.78|15255.78|15378.19|15258.19|15378.19|15258.19|15375.78|15255.78|10
1646180780000|2022-03-02 00:26:20|15378.6|15258.6|15383.63|15263.63|15383.63|15263.63|15378.27|15258.27|10
1646180790000|2022-03-02 00:26:30|15383.78|15263.78|15393.29|15273.29|15393.29|15273.29|15383.78|15263.78|10
1646180800000|2022-03-02 00:26:40|15396.08|15276.08|15405.19|15285.19|15405.19|15285.19|15396.08|15276.08|10
1646180810000|2022-03-02 00:26:50|15405.39|15285.39|15406.05|15286.05|15406.05|15286.05|15405.25|15285.25|10
1646180820000|2022-03-02 00:27:00|15407.38|15287.38|15405.46|15285.46|15407.38|15287.38|15405.31|15285.31|9
1646180830000|2022-03-02 00:27:10|15405.45|15285.45|15404.52|15284.52|15406.51|15286.51|15404.52|15284.52|10
1646180840000|2022-03-02 00:27:20|15404.93|15284.93|15401.45|15281.45|15404.93|15284.93|15401.45|15281.45|10
1646180850000|2022-03-02 00:27:30|15400.89|15280.89|15398.23|15278.23|15400.89|15280.89|15398.23|15278.23|10
1646180860000|2022-03-02 00:27:40|15397.67|15277.67|15399.85|15279.85|15399.94|15279.94|15397.67|15277.67|10
1646180870000|2022-03-02 00:27:50|15400.31|15280.31|15400.07|15280.07|15400.99|15280.99|15400.04|15280.04|10
1646180880000|2022-03-02 00:28:00|15398.97|15278.97|15399|15279|15399.06|15279.06|15398.31|15278.31|10
1646180890000|2022-03-02 00:28:10|15398.58|15278.58|15398.15|15278.15|15398.58|15278.58|15397.64|15277.64|10
1646180900000|2022-03-02 00:28:20|15398.22|15278.22|15400.07|15280.07|15400.11|15280.11|15398.22|15278.22|10
1646180910000|2022-03-02 00:28:30|15400.34|15280.34|15396.64|15276.64|15400.48|15280.48|15396.37|15276.37|10
1646180920000|2022-03-02 00:28:40|15397.82|15277.82|15381.75|15261.75|15397.82|15277.82|15381.75|15261.75|10
1646180930000|2022-03-02 00:28:50|15381.47|15261.47|15379.86|15259.86|15381.47|15261.47|15379.86|15259.86|10
1646180940000|2022-03-02 00:29:00|15376.45|15256.45|15376.15|15256.15|15377.88|15257.88|15376.15|15256.15|10
1646180950000|2022-03-02 00:29:10|15375.81|15255.81|15376.63|15256.63|15376.84|15256.84|15375.23|15255.23|10
1646180960000|2022-03-02 00:29:20|15377.97|15257.97|15376.34|15256.34|15377.97|15257.97|15376.28|15256.28|10
1646180970000|2022-03-02 00:29:30|15376.38|15256.38|15377.33|15257.33|15377.33|15257.33|15376.36|15256.36|9
1646180980000|2022-03-02 00:29:40|15377.1|15257.1|15379.44|15259.44|15379.44|15259.44|15376.61|15256.61|10
1646180990000|2022-03-02 00:29:50|15379.96|15259.96|15381.24|15261.24|15381.24|15261.24|15378.7|15258.7|10
1646181000000|2022-03-02 00:30:00|15381.64|15261.64|15389.71|15269.71|15389.71|15269.71|15381.64|15261.64|10
1646181010000|2022-03-02 00:30:10|15389.31|15269.31|15385.05|15265.05|15389.31|15269.31|15385.05|15265.05|10
1646181020000|2022-03-02 00:30:20|15384.86|15264.86|15376.79|15256.79|15385.06|15265.06|15376.78|15256.78|10
1646181030000|2022-03-02 00:30:30|15376.89|15256.89|15372.88|15252.88|15376.89|15256.89|15372.68|15252.68|9
1646181040000|2022-03-02 00:30:40|15373.02|15253.02|15367.95|15247.95|15373.3|15253.3|15367.95|15247.95|10
1646181050000|2022-03-02 00:30:50|15368.12|15248.12|15364.83|15244.83|15368.12|15248.12|15364.43|15244.43|10
1646181060000|2022-03-02 00:31:00|15363.35|15243.35|15363.5|15243.5|15364.21|15244.21|15363.26|15243.26|9
1646181070000|2022-03-02 00:31:10|15363.81|15243.81|15362.1|15242.1|15364.76|15244.76|15362.1|15242.1|10
1646181080000|2022-03-02 00:31:20|15362.08|15242.08|15360.93|15240.93|15362.19|15242.19|15360.93|15240.93|10
1646181090000|2022-03-02 00:31:30|15360.96|15240.96|15361.2|15241.2|15361.4|15241.4|15360.63|15240.63|10
1646181100000|2022-03-02 00:31:40|15361.25|15241.25|15365.29|15245.29|15365.29|15245.29|15361.25|15241.25|9
1646181110000|2022-03-02 00:31:50|15365.3|15245.3|15360.21|15240.21|15365.67|15245.67|15360.21|15240.21|10
1646181120000|2022-03-02 00:32:00|15360.23|15240.23|15355.66|15235.66|15360.23|15240.23|15355.66|15235.66|10
1646181130000|2022-03-02 00:32:10|15354.27|15234.27|15348.23|15228.23|15354.27|15234.27|15348.23|15228.23|10
1646181140000|2022-03-02 00:32:20|15348.15|15228.15|15347.29|15227.29|15348.57|15228.57|15347.11|15227.11|10
1646181150000|2022-03-02 00:32:30|15347.58|15227.58|15352.4|15232.4|15352.59|15232.59|15347.58|15227.58|10
1646181160000|2022-03-02 00:32:40|15351.79|15231.79|15355.38|15235.38|15355.38|15235.38|15351.65|15231.65|10
1646181170000|2022-03-02 00:32:50|15355.44|15235.44|15359.63|15239.63|15359.63|15239.63|15355.44|15235.44|10
1646181180000|2022-03-02 00:33:00|15360.59|15240.59|15361.66|15241.66|15362.07|15242.07|15360.59|15240.59|10
1646181190000|2022-03-02 00:33:10|15361.84|15241.84|15360.23|15240.23|15362.22|15242.22|15360.03|15240.03|10
1646181200000|2022-03-02 00:33:20|15359.39|15239.39|15359.12|15239.12|15359.39|15239.39|15358.51|15238.51|10
1646181210000|2022-03-02 00:33:30|15359.21|15239.21|15362.78|15242.78|15362.78|15242.78|15359.21|15239.21|10
1646181220000|2022-03-02 00:33:40|15362.71|15242.71|15361.88|15241.88|15363.59|15243.59|15361.6|15241.6|10
1646181230000|2022-03-02 00:33:50|15362.07|15242.07|15355.14|15235.14|15362.18|15242.18|15355.14|15235.14|10
1646181240000|2022-03-02 00:34:00|15354.95|15234.95|15346.22|15226.22|15354.95|15234.95|15346.22|15226.22|10
1646181250000|2022-03-02 00:34:10|15343.39|15223.39|15331.8|15211.8|15343.39|15223.39|15331.8|15211.8|10
1646181260000|2022-03-02 00:34:20|15331.86|15211.86|15329.49|15209.49|15331.86|15211.86|15329.47|15209.47|10
1646181270000|2022-03-02 00:34:30|15328.91|15208.91|15325.47|15205.47|15329.02|15209.02|15325.47|15205.47|10
1646181280000|2022-03-02 00:34:40|15325.49|15205.49|15323.45|15203.45|15325.49|15205.49|15323.35|15203.35|9
1646181290000|2022-03-02 00:34:50|15323.14|15203.14|15320.39|15200.39|15323.23|15203.23|15320.39|15200.39|10
1646181300000|2022-03-02 00:35:00|15319.71|15199.71|15320.76|15200.76|15320.76|15200.76|15319.71|15199.71|10
1646181310000|2022-03-02 00:35:10|15320.44|15200.44|15319.19|15199.19|15320.51|15200.51|15319.19|15199.19|9
1646181320000|2022-03-02 00:35:20|15319.49|15199.49|15321.51|15201.51|15321.51|15201.51|15318.94|15198.94|10
1646181330000|2022-03-02 00:35:30|15321.4|15201.4|15321.35|15201.35|15322.59|15202.59|15321.23|15201.23|10
1646181340000|2022-03-02 00:35:40|15321.44|15201.44|15322.5|15202.5|15323.04|15203.04|15321.44|15201.44|9
1646181350000|2022-03-02 00:35:50|15322.17|15202.17|15321.38|15201.38|15322.7|15202.7|15321.24|15201.24|10
1646181360000|2022-03-02 00:36:00|15321.21|15201.21|15320.06|15200.06|15322.09|15202.09|15320.06|15200.06|10
1646181370000|2022-03-02 00:36:10|15320.78|15200.78|15312.49|15192.49|15321.1|15201.1|15312.49|15192.49|10
1646181380000|2022-03-02 00:36:20|15312.23|15192.23|15312.55|15192.55|15312.55|15192.55|15310.39|15190.39|10
1646181390000|2022-03-02 00:36:30|15313.94|15193.94|15310.06|15190.06|15315.27|15195.27|15310.06|15190.06|10
1646181400000|2022-03-02 00:36:40|15309.95|15189.95|15305.2|15185.2|15309.95|15189.95|15305.2|15185.2|10
1646181410000|2022-03-02 00:36:50|15304.75|15184.75|15300.97|15180.97|15304.75|15184.75|15300.97|15180.97|10
1646181420000|2022-03-02 00:37:00|15300.82|15180.82|15300.35|15180.35|15300.82|15180.82|15300.19|15180.19|10
1646181430000|2022-03-02 00:37:10|15299.91|15179.91|15307.46|15187.46|15307.46|15187.46|15299.66|15179.66|10
1646181440000|2022-03-02 00:37:20|15308.11|15188.11|15313.21|15193.21|15314.14|15194.14|15308.11|15188.11|10
1646181450000|2022-03-02 00:37:30|15313.61|15193.61|15316.66|15196.66|15316.66|15196.66|15313.14|15193.14|10
1646181460000|2022-03-02 00:37:40|15317.36|15197.36|15320.91|15200.91|15320.91|15200.91|15317.36|15197.36|9
1646181470000|2022-03-02 00:37:50|15321.01|15201.01|15320.78|15200.78|15322.07|15202.07|15320.78|15200.78|10
1646181480000|2022-03-02 00:38:00|15320.4|15200.4|15320.34|15200.34|15321.14|15201.14|15319.32|15199.32|10
1646181490000|2022-03-02 00:38:10|15320.72|15200.72|15332|15212|15332|15212|15320.72|15200.72|10
1646181500000|2022-03-02 00:38:20|15332.53|15212.53|15336.5|15216.5|15336.5|15216.5|15332.53|15212.53|10
1646181510000|2022-03-02 00:38:30|15336.57|15216.57|15340.83|15220.83|15340.83|15220.83|15336.57|15216.57|10
1646181520000|2022-03-02 00:38:40|15341.09|15221.09|15345.82|15225.82|15345.82|15225.82|15341.09|15221.09|10
1646181530000|2022-03-02 00:38:50|15347.14|15227.14|15352.01|15232.01|15352.01|15232.01|15347.14|15227.14|10
1646181540000|2022-03-02 00:39:00|15351.62|15231.62|15358.79|15238.79|15358.79|15238.79|15351.62|15231.62|10
1646181550000|2022-03-02 00:39:10|15359.29|15239.29|15361.65|15241.65|15362.2|15242.2|15359.29|15239.29|10
1646181560000|2022-03-02 00:39:20|15361.74|15241.74|15368.7|15248.7|15369.08|15249.08|15361.74|15241.74|10
1646181570000|2022-03-02 00:39:30|15369.58|15249.58|15378.21|15258.21|15378.21|15258.21|15369.58|15249.58|10
1646181580000|2022-03-02 00:39:40|15378.66|15258.66|15381.2|15261.2|15381.2|15261.2|15378.66|15258.66|10
1646181590000|2022-03-02 00:39:50|15381.45|15261.45|15386.86|15266.86|15386.86|15266.86|15381.45|15261.45|10
1646181600000|2022-03-02 00:40:00|15387.07|15267.07|15385.32|15265.32|15387.14|15267.14|15385.32|15265.32|10
1646181610000|2022-03-02 00:40:10|15384.86|15264.86|15385.01|15265.01|15385.01|15265.01|15383.6|15263.6|10
1646181620000|2022-03-02 00:40:20|15384.56|15264.56|15380.36|15260.36|15384.56|15264.56|15380.36|15260.36|10
1646181630000|2022-03-02 00:40:30|15380.94|15260.94|15379.23|15259.23|15380.94|15260.94|15379.23|15259.23|10
1646181640000|2022-03-02 00:40:40|15379.26|15259.26|15382.43|15262.43|15382.56|15262.56|15379.18|15259.18|10
1646181650000|2022-03-02 00:40:50|15382.78|15262.78|15385.65|15265.65|15386.16|15266.16|15382.78|15262.78|10
1646181660000|2022-03-02 00:41:00|15385.94|15265.94|15388.55|15268.55|15388.55|15268.55|15385.94|15265.94|10
1646181670000|2022-03-02 00:41:10|15388.87|15268.87|15388.78|15268.78|15390.05|15270.05|15388.76|15268.76|10
1646181680000|2022-03-02 00:41:20|15387.62|15267.62|15387.79|15267.79|15387.79|15267.79|15386.59|15266.59|10
1646181690000|2022-03-02 00:41:30|15387.86|15267.86|15390.35|15270.35|15391.36|15271.36|15387.86|15267.86|10
1646181700000|2022-03-02 00:41:40|15390.44|15270.44|15391.6|15271.6|15392.1|15272.1|15390.44|15270.44|9
1646181710000|2022-03-02 00:41:50|15391.79|15271.79|15391.89|15271.89|15392.58|15272.58|15391.51|15271.51|10
1646181720000|2022-03-02 00:42:00|15391.92|15271.92|15396.57|15276.57|15396.57|15276.57|15391.92|15271.92|10
1646181730000|2022-03-02 00:42:10|15397.22|15277.22|15398.81|15278.81|15399.27|15279.27|15397.22|15277.22|10
1646181740000|2022-03-02 00:42:20|15398.71|15278.71|15398.34|15278.34|15398.73|15278.73|15397.87|15277.87|9
1646181750000|2022-03-02 00:42:30|15398.33|15278.33|15397.42|15277.42|15398.33|15278.33|15397.42|15277.42|10
1646181760000|2022-03-02 00:42:40|15397.43|15277.43|15397.89|15277.89|15397.89|15277.89|15397.31|15277.31|10
1646181770000|2022-03-02 00:42:50|15397.67|15277.67|15398.18|15278.18|15398.32|15278.32|15397.67|15277.67|10
1646181780000|2022-03-02 00:43:00|15398.19|15278.19|15399.25|15279.25|15399.25|15279.25|15398.19|15278.19|9
1646181790000|2022-03-02 00:43:10|15400.26|15280.26|15401.66|15281.66|15401.66|15281.66|15400.26|15280.26|9
1646181800000|2022-03-02 00:43:20|15401.49|15281.49|15402.35|15282.35|15402.88|15282.88|15401.23|15281.23|10
1646181810000|2022-03-02 00:43:30|15402.77|15282.77|15407.55|15287.55|15407.55|15287.55|15402.77|15282.77|10
1646181820000|2022-03-02 00:43:40|15408.76|15288.76|15408.31|15288.31|15409.35|15289.35|15408.31|15288.31|10
1646181830000|2022-03-02 00:43:50|15407.76|15287.76|15406.5|15286.5|15407.76|15287.76|15406.04|15286.04|10
1646181840000|2022-03-02 00:44:00|15406.47|15286.47|15409.08|15289.08|15409.45|15289.45|15406.47|15286.47|10
1646181850000|2022-03-02 00:44:10|15410.72|15290.72|15412.1|15292.1|15412.1|15292.1|15410.27|15290.27|9
1646181860000|2022-03-02 00:44:20|15412.06|15292.06|15412.75|15292.75|15412.75|15292.75|15410.69|15290.69|10
1646181870000|2022-03-02 00:44:30|15413.69|15293.69|15417.03|15297.03|15417.03|15297.03|15413.57|15293.57|10
1646181880000|2022-03-02 00:44:40|15417.2|15297.2|15414.54|15294.54|15417.2|15297.2|15414.54|15294.54|10
1646181890000|2022-03-02 00:44:50|15414.57|15294.57|15412.02|15292.02|15415.3|15295.3|15412.02|15292.02|9
1646181900000|2022-03-02 00:45:00|15411.57|15291.57|15415.03|15295.03|15415.03|15295.03|15411.57|15291.57|10
1646181910000|2022-03-02 00:45:10|15415.91|15295.91|15427.05|15307.05|15427.05|15307.05|15415.91|15295.91|10
1646181920000|2022-03-02 00:45:20|15427.32|15307.32|15441.76|15321.76|15441.76|15321.76|15427.32|15307.32|10
1646181930000|2022-03-02 00:45:30|15442.89|15322.89|15448.51|15328.51|15448.51|15328.51|15442.89|15322.89|10
1646181940000|2022-03-02 00:45:40|15448.65|15328.65|15448.01|15328.01|15448.65|15328.65|15447.64|15327.64|10
1646181950000|2022-03-02 00:45:50|15450.03|15330.03|15449.62|15329.62|15450.23|15330.23|15449.3|15329.3|10
1646181960000|2022-03-02 00:46:00|15449.77|15329.77|15450.01|15330.01|15450.04|15330.04|15449.34|15329.34|10
1646181970000|2022-03-02 00:46:10|15450.59|15330.59|15453.6|15333.6|15453.6|15333.6|15450.53|15330.53|10
1646181980000|2022-03-02 00:46:20|15453.58|15333.58|15454.41|15334.41|15454.74|15334.74|15453.42|15333.42|10
1646181990000|2022-03-02 00:46:30|15454.95|15334.95|15456.19|15336.19|15456.75|15336.75|15454.95|15334.95|10
1646182000000|2022-03-02 00:46:40|15456.25|15336.25|15456.68|15336.68|15458.33|15338.33|15456.22|15336.22|10
1646182010000|2022-03-02 00:46:50|15456.3|15336.3|15455.6|15335.6|15456.3|15336.3|15455.49|15335.49|10
1646182020000|2022-03-02 00:47:00|15455.55|15335.55|15454.72|15334.72|15455.55|15335.55|15454.46|15334.46|10
1646182030000|2022-03-02 00:47:10|15454.52|15334.52|15455.09|15335.09|15455.13|15335.13|15454.2|15334.2|10
1646182040000|2022-03-02 00:47:20|15455.16|15335.16|15457.34|15337.34|15457.34|15337.34|15455|15335|9
1646182050000|2022-03-02 00:47:30|15457.37|15337.37|15461.21|15341.21|15461.21|15341.21|15456.51|15336.51|10
1646182060000|2022-03-02 00:47:40|15461.54|15341.54|15461.05|15341.05|15462.1|15342.1|15460.32|15340.32|10
1646182070000|2022-03-02 00:47:50|15460.92|15340.92|15460.19|15340.19|15461.17|15341.17|15460.19|15340.19|10
1646182080000|2022-03-02 00:48:00|15460.35|15340.35|15460.54|15340.54|15460.54|15340.54|15459.7|15339.7|10
1646182090000|2022-03-02 00:48:10|15460.46|15340.46|15465.86|15345.86|15465.86|15345.86|15460.46|15340.46|10
1646182100000|2022-03-02 00:48:20|15465.87|15345.87|15459.25|15339.25|15465.87|15345.87|15459.25|15339.25|10
1646182110000|2022-03-02 00:48:30|15459.44|15339.44|15460.32|15340.32|15460.53|15340.53|15459.38|15339.38|10
1646182120000|2022-03-02 00:48:40|15459.79|15339.79|15458.4|15338.4|15459.81|15339.81|15458.1|15338.1|10
1646182130000|2022-03-02 00:48:50|15458.46|15338.46|15458.52|15338.52|15458.8|15338.8|15458.1|15338.1|10
1646182140000|2022-03-02 00:49:00|15458.73|15338.73|15460.04|15340.04|15460.12|15340.12|15458.41|15338.41|10
1646182150000|2022-03-02 00:49:10|15460.05|15340.05|15461.22|15341.22|15461.22|15341.22|15460.05|15340.05|9
1646182160000|2022-03-02 00:49:20|15460.98|15340.98|15463.49|15343.49|15463.49|15343.49|15460.98|15340.98|10
1646182170000|2022-03-02 00:49:30|15464.12|15344.12|15467.73|15347.73|15467.73|15347.73|15464.12|15344.12|10
1646182180000|2022-03-02 00:49:40|15467.27|15347.27|15466.7|15346.7|15469.21|15349.21|15465.7|15345.7|10
1646182190000|2022-03-02 00:49:50|15466.57|15346.57|15465.6|15345.6|15466.57|15346.57|15465.6|15345.6|9
1646182200000|2022-03-02 00:50:00|15465.63|15345.63|15464.47|15344.47|15465.66|15345.66|15464.47|15344.47|10
1646182210000|2022-03-02 00:50:10|15463.83|15343.83|15463.66|15343.66|15463.83|15343.83|15462.36|15342.36|10
1646182220000|2022-03-02 00:50:20|15463.16|15343.16|15463.48|15343.48|15463.65|15343.65|15462.38|15342.38|10
1646182230000|2022-03-02 00:50:30|15463.45|15343.45|15463.02|15343.02|15463.45|15343.45|15462.85|15342.85|9
1646182240000|2022-03-02 00:50:40|15462.92|15342.92|15462|15342|15463.05|15343.05|15461.96|15341.96|10
1646182250000|2022-03-02 00:50:50|15462.22|15342.22|15457.53|15337.53|15462.22|15342.22|15457.53|15337.53|10
1646182260000|2022-03-02 00:51:00|15457.25|15337.25|15450.87|15330.87|15457.45|15337.45|15450.87|15330.87|9
1646182270000|2022-03-02 00:51:10|15449.02|15329.02|15446.47|15326.47|15449.02|15329.02|15446.28|15326.28|10
1646182280000|2022-03-02 00:51:20|15446.36|15326.36|15442.86|15322.86|15446.36|15326.36|15442.86|15322.86|10
1646182290000|2022-03-02 00:51:30|15442.44|15322.44|15437.65|15317.65|15442.44|15322.44|15437.65|15317.65|10
1646182300000|2022-03-02 00:51:40|15437.49|15317.49|15436.73|15316.73|15437.49|15317.49|15436.69|15316.69|10
1646182310000|2022-03-02 00:51:50|15436.19|15316.19|15435.72|15315.72|15436.19|15316.19|15435.72|15315.72|10
1646182320000|2022-03-02 00:52:00|15435.64|15315.64|15438.31|15318.31|15438.31|15318.31|15435.6|15315.6|10
1646182330000|2022-03-02 00:52:10|15438.55|15318.55|15439.73|15319.73|15439.73|15319.73|15438.5|15318.5|10
1646182340000|2022-03-02 00:52:20|15439.89|15319.89|15440.81|15320.81|15441.27|15321.27|15439.25|15319.25|10
1646182350000|2022-03-02 00:52:30|15440.67|15320.67|15440.37|15320.37|15441.53|15321.53|15440.28|15320.28|10
1646182360000|2022-03-02 00:52:40|15440.43|15320.43|15440.61|15320.61|15440.75|15320.75|15440.25|15320.25|10
1646182370000|2022-03-02 00:52:50|15440.54|15320.54|15440.46|15320.46|15440.89|15320.89|15440.16|15320.16|9
1646182380000|2022-03-02 00:53:00|15440.68|15320.68|15439.21|15319.21|15440.68|15320.68|15439.08|15319.08|9
1646182390000|2022-03-02 00:53:10|15438.73|15318.73|15438.92|15318.92|15439.43|15319.43|15438.73|15318.73|8
1646182400000|2022-03-02 00:53:20|15439.09|15319.09|15444.99|15324.99|15444.99|15324.99|15439.09|15319.09|10
1646182410000|2022-03-02 00:53:30|15445.72|15325.72|15450.75|15330.75|15450.75|15330.75|15445.72|15325.72|10
1646182420000|2022-03-02 00:53:40|15451.95|15331.95|15458.62|15338.62|15458.62|15338.62|15451.95|15331.95|10
1646182430000|2022-03-02 00:53:50|15459|15339|15462.1|15342.1|15462.96|15342.96|15458.54|15338.54|10
1646182440000|2022-03-02 00:54:00|15461.88|15341.88|15458.68|15338.68|15461.93|15341.93|15458.68|15338.68|10
1646182450000|2022-03-02 00:54:10|15458.2|15338.2|15457.22|15337.22|15458.2|15338.2|15456.45|15336.45|10
1646182460000|2022-03-02 00:54:20|15457.3|15337.3|15456.16|15336.16|15457.54|15337.54|15455.94|15335.94|10
1646182470000|2022-03-02 00:54:30|15455.51|15335.51|15458.21|15338.21|15458.48|15338.48|15454.51|15334.51|10
1646182480000|2022-03-02 00:54:40|15459.16|15339.16|15462.64|15342.64|15462.85|15342.85|15459.16|15339.16|10
1646182490000|2022-03-02 00:54:50|15462.83|15342.83|15460.45|15340.45|15462.83|15342.83|15460.45|15340.45|9
1646182500000|2022-03-02 00:55:00|15460.24|15340.24|15461.34|15341.34|15461.67|15341.67|15459.96|15339.96|10
1646182510000|2022-03-02 00:55:10|15462.4|15342.4|15461.43|15341.43|15463.13|15343.13|15461.43|15341.43|10
1646182520000|2022-03-02 00:55:20|15460.13|15340.13|15455.92|15335.92|15460.27|15340.27|15455.92|15335.92|10
1646182530000|2022-03-02 00:55:30|15455.59|15335.59|15445.73|15325.73|15455.59|15335.59|15445.7|15325.7|10
1646182540000|2022-03-02 00:55:40|15446.8|15326.8|15445.37|15325.37|15447.59|15327.59|15445.37|15325.37|10
1646182550000|2022-03-02 00:55:50|15445.71|15325.71|15448.44|15328.44|15448.44|15328.44|15445.71|15325.71|10
1646182560000|2022-03-02 00:56:00|15448.48|15328.48|15451.6|15331.6|15451.6|15331.6|15448.48|15328.48|10
1646182570000|2022-03-02 00:56:10|15451.72|15331.72|15455.69|15335.69|15455.69|15335.69|15451.72|15331.72|10
1646182580000|2022-03-02 00:56:20|15455.89|15335.89|15459.21|15339.21|15459.23|15339.23|15455.89|15335.89|10
1646182590000|2022-03-02 00:56:30|15458.93|15338.93|15460.31|15340.31|15460.31|15340.31|15458.62|15338.62|10
1646182600000|2022-03-02 00:56:40|15459.62|15339.62|15460.66|15340.66|15460.66|15340.66|15459.33|15339.33|9
1646182610000|2022-03-02 00:56:50|15460.63|15340.63|15461.3|15341.3|15461.52|15341.52|15460.5|15340.5|10
1646182620000|2022-03-02 00:57:00|15461.34|15341.34|15461.91|15341.91|15462.17|15342.17|15460.93|15340.93|10
1646182630000|2022-03-02 00:57:10|15462.05|15342.05|15463.19|15343.19|15463.44|15343.44|15462.05|15342.05|10
1646182640000|2022-03-02 00:57:20|15464.17|15344.17|15466.36|15346.36|15466.36|15346.36|15464.17|15344.17|10
1646182650000|2022-03-02 00:57:30|15466.85|15346.85|15467.76|15347.76|15467.89|15347.89|15466.7|15346.7|10
1646182660000|2022-03-02 00:57:40|15467.33|15347.33|15466.54|15346.54|15467.54|15347.54|15466.1|15346.1|10
1646182670000|2022-03-02 00:57:50|15466.31|15346.31|15466.88|15346.88|15467.01|15347.01|15466.07|15346.07|10
1646182680000|2022-03-02 00:58:00|15466.98|15346.98|15471.38|15351.38|15471.38|15351.38|15466.01|15346.01|10
1646182690000|2022-03-02 00:58:10|15471.32|15351.32|15484.85|15364.85|15484.85|15364.85|15471.22|15351.22|10
1646182700000|2022-03-02 00:58:20|15484.5|15364.5|15484.75|15364.75|15484.76|15364.76|15484.13|15364.13|10
1646182710000|2022-03-02 00:58:30|15483.9|15363.9|15482.87|15362.87|15483.9|15363.9|15482.87|15362.87|10
1646182720000|2022-03-02 00:58:40|15482.81|15362.81|15482.75|15362.75|15483.96|15363.96|15482.75|15362.75|10
1646182730000|2022-03-02 00:58:50|15482.26|15362.26|15482.23|15362.23|15482.26|15362.26|15481.7|15361.7|10
1646182740000|2022-03-02 00:59:00|15482.27|15362.27|15483.44|15363.44|15483.55|15363.55|15482.27|15362.27|10
1646182750000|2022-03-02 00:59:10|15483.33|15363.33|15485.07|15365.07|15485.07|15365.07|15483.31|15363.31|9
1646182760000|2022-03-02 00:59:20|15485.1|15365.1|15484.96|15364.96|15485.12|15365.12|15484.5|15364.5|10
1646182770000|2022-03-02 00:59:30|15485.27|15365.27|15486.16|15366.16|15486.31|15366.31|15484.99|15364.99|10
1646182780000|2022-03-02 00:59:40|15486.68|15366.68|15487.28|15367.28|15487.28|15367.28|15485.84|15365.84|10
1646182790000|2022-03-02 00:59:50|15487.62|15367.62|15488.65|15368.65|15488.65|15368.65|15487.32|15367.32|10
1646182800000|2022-03-02 01:00:00|15489.31|15369.31|15492.13|15372.13|15492.13|15372.13|15489.31|15369.31|10
1646182810000|2022-03-02 01:00:10|15492.1|15372.1|15487.12|15367.12|15492.1|15372.1|15487.12|15367.12|10
1646182820000|2022-03-02 01:00:20|15486.52|15366.52|15485.89|15365.89|15486.52|15366.52|15485.89|15365.89|4
1646182830000|2022-03-02 01:00:30|15486.33|15366.33|15487.39|15367.39|15487.91|15367.91|15486.33|15366.33|10
1646182840000|2022-03-02 01:00:40|15488.15|15368.15|15487.2|15367.2|15488.29|15368.29|15487.2|15367.2|10
1646182850000|2022-03-02 01:00:50|15487.19|15367.19|15487.85|15367.85|15487.86|15367.86|15487.1|15367.1|10
1646182860000|2022-03-02 01:01:00|15488.06|15368.06|15486.54|15366.54|15488.06|15368.06|15486.43|15366.43|10
1646182870000|2022-03-02 01:01:10|15486.63|15366.63|15486.75|15366.75|15486.75|15366.75|15485.94|15365.94|10
1646182880000|2022-03-02 01:01:20|15486.74|15366.74|15483.73|15363.73|15486.74|15366.74|15483.73|15363.73|10
1646182890000|2022-03-02 01:01:30|15484.03|15364.03|15481.31|15361.31|15484.03|15364.03|15481.31|15361.31|9
1646182900000|2022-03-02 01:01:40|15481.02|15361.02|15481.19|15361.19|15481.73|15361.73|15480.91|15360.91|10
1646182910000|2022-03-02 01:01:50|15481.12|15361.12|15479.02|15359.02|15481.12|15361.12|15479.02|15359.02|10
1646182920000|2022-03-02 01:02:00|15478.66|15358.66|15474.82|15354.82|15478.66|15358.66|15474.82|15354.82|9
1646182930000|2022-03-02 01:02:10|15474.32|15354.32|15465.64|15345.64|15474.32|15354.32|15465.64|15345.64|10
1646182940000|2022-03-02 01:02:20|15465.69|15345.69|15463.23|15343.23|15465.69|15345.69|15462.91|15342.91|10
1646182950000|2022-03-02 01:02:30|15462.88|15342.88|15462.49|15342.49|15462.88|15342.88|15461.97|15341.97|10
1646182960000|2022-03-02 01:02:40|15462.54|15342.54|15464.1|15344.1|15464.1|15344.1|15462.34|15342.34|9
1646182970000|2022-03-02 01:02:50|15464.45|15344.45|15470.28|15350.28|15470.28|15350.28|15464.45|15344.45|10
1646182980000|2022-03-02 01:03:00|15470.42|15350.42|15476.91|15356.91|15476.91|15356.91|15470.42|15350.42|10
1646182990000|2022-03-02 01:03:10|15477|15357|15482.81|15362.81|15483.07|15363.07|15477|15357|10
1646183000000|2022-03-02 01:03:20|15482.94|15362.94|15488.01|15368.01|15488.01|15368.01|15482|15362|10
1646183010000|2022-03-02 01:03:30|15488.67|15368.67|15494.68|15374.68|15494.68|15374.68|15488.67|15368.67|9
1646183020000|2022-03-02 01:03:40|15495.15|15375.15|15503.42|15383.42|15503.42|15383.42|15494.93|15374.93|10
1646183030000|2022-03-02 01:03:50|15503.22|15383.22|15521.25|15401.25|15521.25|15401.25|15503.22|15383.22|10
1646183040000|2022-03-02 01:04:00|15522.4|15402.4|15523.97|15403.97|15524.34|15404.34|15522.4|15402.4|10
1646183050000|2022-03-02 01:04:10|15524|15404|15524.68|15404.68|15524.84|15404.84|15523.48|15403.48|8
1646183060000|2022-03-02 01:04:20|15524.53|15404.53|15520|15400|15524.53|15404.53|15520|15400|10
1646183070000|2022-03-02 01:04:30|15518.94|15398.94|15515.24|15395.24|15519.05|15399.05|15515.24|15395.24|10
1646183080000|2022-03-02 01:04:40|15515.04|15395.04|15514.38|15394.38|15515.04|15395.04|15513.99|15393.99|10
1646183090000|2022-03-02 01:04:50|15513.24|15393.24|15516.59|15396.59|15516.59|15396.59|15513.24|15393.24|10
1646183100000|2022-03-02 01:05:00|15516.92|15396.92|15518.06|15398.06|15518.6|15398.6|15516.92|15396.92|10
1646183110000|2022-03-02 01:05:10|15518.52|15398.52|15516.35|15396.35|15518.52|15398.52|15516.35|15396.35|10
1646183120000|2022-03-02 01:05:20|15516.6|15396.6|15516.33|15396.33|15517.47|15397.47|15515.99|15395.99|9
1646183130000|2022-03-02 01:05:30|15516.06|15396.06|15517.14|15397.14|15518.02|15398.02|15516.06|15396.06|10
1646183140000|2022-03-02 01:05:40|15517.8|15397.8|15518.76|15398.76|15518.76|15398.76|15517.68|15397.68|10
1646183150000|2022-03-02 01:05:50|15518.73|15398.73|15517.44|15397.44|15518.73|15398.73|15517.28|15397.28|10
1646183160000|2022-03-02 01:06:00|15517.38|15397.38|15520.69|15400.69|15520.69|15400.69|15517.38|15397.38|9
1646183170000|2022-03-02 01:06:10|15521.12|15401.12|15527.79|15407.79|15527.79|15407.79|15521.12|15401.12|10
1646183180000|2022-03-02 01:06:20|15528.03|15408.03|15532.08|15412.08|15532.08|15412.08|15528.03|15408.03|10
1646183190000|2022-03-02 01:06:30|15532.12|15412.12|15532.07|15412.07|15533.04|15413.04|15531.96|15411.96|10
1646183200000|2022-03-02 01:06:40|15531.91|15411.91|15532.13|15412.13|15533.23|15413.23|15531.91|15411.91|10
1646183210000|2022-03-02 01:06:50|15531.12|15411.12|15528.53|15408.53|15531.12|15411.12|15528.19|15408.19|10
1646183220000|2022-03-02 01:07:00|15528.2|15408.2|15529.46|15409.46|15529.46|15409.46|15527.84|15407.84|9
1646183230000|2022-03-02 01:07:10|15529.81|15409.81|15537.23|15417.23|15537.23|15417.23|15529.81|15409.81|10
1646183240000|2022-03-02 01:07:20|15537.77|15417.77|15544.03|15424.03|15544.21|15424.21|15537.77|15417.77|10
1646183250000|2022-03-02 01:07:30|15544.57|15424.57|15547.35|15427.35|15547.35|15427.35|15544.57|15424.57|10
1646183260000|2022-03-02 01:07:40|15546.96|15426.96|15549.28|15429.28|15549.37|15429.37|15546.92|15426.92|10
1646183270000|2022-03-02 01:07:50|15548.22|15428.22|15552.08|15432.08|15552.08|15432.08|15547.66|15427.66|10
1646183280000|2022-03-02 01:08:00|15552.81|15432.81|15554.64|15434.64|15554.64|15434.64|15552.81|15432.81|10
1646183290000|2022-03-02 01:08:10|15554.88|15434.88|15553.56|15433.56|15555.12|15435.12|15553.56|15433.56|10
1646183300000|2022-03-02 01:08:20|15553.6|15433.6|15553.39|15433.39|15553.96|15433.96|15553.03|15433.03|10
1646183310000|2022-03-02 01:08:30|15553.52|15433.52|15552.01|15432.01|15553.82|15433.82|15552.01|15432.01|10
1646183320000|2022-03-02 01:08:40|15552.62|15432.62|15553.29|15433.29|15553.29|15433.29|15552.23|15432.23|10
1646183330000|2022-03-02 01:08:50|15552.32|15432.32|15555.68|15435.68|15555.68|15435.68|15551.9|15431.9|10
1646183340000|2022-03-02 01:09:00|15556.26|15436.26|15556.69|15436.69|15556.69|15436.69|15555.83|15435.83|10
1646183350000|2022-03-02 01:09:10|15556.74|15436.74|15554.81|15434.81|15556.74|15436.74|15554.81|15434.81|10
1646183360000|2022-03-02 01:09:20|15555.08|15435.08|15557.11|15437.11|15557.28|15437.28|15555.08|15435.08|10
1646183370000|2022-03-02 01:09:30|15556.62|15436.62|15556.77|15436.77|15556.77|15436.77|15556.02|15436.02|10
1646183380000|2022-03-02 01:09:40|15556.73|15436.73|15553.76|15433.76|15556.73|15436.73|15553.76|15433.76|10
1646183390000|2022-03-02 01:09:50|15553.61|15433.61|15551.51|15431.51|15553.61|15433.61|15551.34|15431.34|10
1646183400000|2022-03-02 01:10:00|15551.19|15431.19|15549.81|15429.81|15552.12|15432.12|15549.65|15429.65|10
1646183410000|2022-03-02 01:10:10|15549.04|15429.04|15547.09|15427.09|15549.58|15429.58|15546.38|15426.38|9
1646183420000|2022-03-02 01:10:20|15545.36|15425.36|15541.18|15421.18|15545.36|15425.36|15541.18|15421.18|9
1646183430000|2022-03-02 01:10:30|15541|15421|15541.81|15421.81|15542.55|15422.55|15540.57|15420.57|10
1646183440000|2022-03-02 01:10:40|15541.84|15421.84|15542.48|15422.48|15542.48|15422.48|15541.84|15421.84|10
1646183450000|2022-03-02 01:10:50|15542.51|15422.51|15541.59|15421.59|15542.61|15422.61|15541.59|15421.59|10
1646183460000|2022-03-02 01:11:00|15541.4|15421.4|15541.82|15421.82|15541.82|15421.82|15540.94|15420.94|10
1646183470000|2022-03-02 01:11:10|15540.61|15420.61|15541.2|15421.2|15542.04|15422.04|15540.61|15420.61|10
1646183480000|2022-03-02 01:11:20|15541.38|15421.38|15542.78|15422.78|15542.78|15422.78|15541.38|15421.38|10
1646183490000|2022-03-02 01:11:30|15543.1|15423.1|15544.27|15424.27|15544.96|15424.96|15543.1|15423.1|10
1646183500000|2022-03-02 01:11:40|15543.62|15423.62|15543.6|15423.6|15543.75|15423.75|15542.96|15422.96|10
1646183510000|2022-03-02 01:11:50|15544|15424|15545.14|15425.14|15545.96|15425.96|15544|15424|8
1646183520000|2022-03-02 01:12:00|15545.67|15425.67|15544.4|15424.4|15546.58|15426.58|15544.4|15424.4|10
1646183530000|2022-03-02 01:12:10|15544.47|15424.47|15535.6|15415.6|15544.47|15424.47|15535.6|15415.6|10
1646183540000|2022-03-02 01:12:20|15535.56|15415.56|15529.42|15409.42|15535.56|15415.56|15529.42|15409.42|10
1646183550000|2022-03-02 01:12:30|15529.67|15409.67|15527.96|15407.96|15529.7|15409.7|15527.96|15407.96|10
1646183560000|2022-03-02 01:12:40|15528.02|15408.02|15528.44|15408.44|15528.44|15408.44|15527.49|15407.49|10
1646183570000|2022-03-02 01:12:50|15528.27|15408.27|15528.62|15408.62|15529.68|15409.68|15528.14|15408.14|10
1646183580000|2022-03-02 01:13:00|15528.49|15408.49|15528.78|15408.78|15528.79|15408.79|15527.79|15407.79|9
1646183590000|2022-03-02 01:13:10|15529.8|15409.8|15529.35|15409.35|15529.89|15409.89|15529.35|15409.35|10
1646183600000|2022-03-02 01:13:20|15528.99|15408.99|15528.33|15408.33|15529|15409|15528.33|15408.33|8
1646183610000|2022-03-02 01:13:30|15528.05|15408.05|15524.75|15404.75|15528.05|15408.05|15524.75|15404.75|10
1646183620000|2022-03-02 01:13:40|15524.86|15404.86|15524.98|15404.98|15525.35|15405.35|15524.86|15404.86|10
1646183630000|2022-03-02 01:13:50|15524.39|15404.39|15526.54|15406.54|15526.54|15406.54|15524.39|15404.39|10
1646183640000|2022-03-02 01:14:00|15526.5|15406.5|15527.25|15407.25|15527.25|15407.25|15526.5|15406.5|10
1646183650000|2022-03-02 01:14:10|15527.28|15407.28|15526.52|15406.52|15528.91|15408.91|15526.52|15406.52|10
1646183660000|2022-03-02 01:14:20|15525.77|15405.77|15520.71|15400.71|15525.77|15405.77|15520.71|15400.71|10
1646183670000|2022-03-02 01:14:30|15520.68|15400.68|15520.33|15400.33|15520.79|15400.79|15519.57|15399.57|10
1646183680000|2022-03-02 01:14:40|15520.45|15400.45|15522.97|15402.97|15523.17|15403.17|15520.45|15400.45|10
1646183690000|2022-03-02 01:14:50|15523.18|15403.18|15521.96|15401.96|15523.7|15403.7|15521.96|15401.96|10
1646183700000|2022-03-02 01:15:00|15521.98|15401.98|15523.98|15403.98|15523.98|15403.98|15521.98|15401.98|10
1646183710000|2022-03-02 01:15:10|15524.53|15404.53|15524.29|15404.29|15525.62|15405.62|15524.29|15404.29|10
1646183720000|2022-03-02 01:15:20|15523.76|15403.76|15524.51|15404.51|15524.81|15404.81|15523.51|15403.51|10
1646183730000|2022-03-02 01:15:30|15524.52|15404.52|15514.91|15394.91|15524.52|15404.52|15514.91|15394.91|10
1646183740000|2022-03-02 01:15:40|15514.07|15394.07|15509.39|15389.39|15514.07|15394.07|15509.39|15389.39|10
1646183750000|2022-03-02 01:15:50|15509.99|15389.99|15510.47|15390.47|15510.57|15390.57|15509.7|15389.7|10
1646183760000|2022-03-02 01:16:00|15510.57|15390.57|15509.17|15389.17|15510.57|15390.57|15509.17|15389.17|10
1646183770000|2022-03-02 01:16:10|15508.17|15388.17|15507.22|15387.22|15508.17|15388.17|15506.6|15386.6|9
1646183780000|2022-03-02 01:16:20|15507.33|15387.33|15506.41|15386.41|15507.33|15387.33|15506.35|15386.35|10
1646183790000|2022-03-02 01:16:30|15505.83|15385.83|15501.23|15381.23|15505.83|15385.83|15501.23|15381.23|10
1646183800000|2022-03-02 01:16:40|15500.97|15380.97|15500.45|15380.45|15500.97|15380.97|15500.21|15380.21|10
1646183810000|2022-03-02 01:16:50|15499.93|15379.93|15499.15|15379.15|15500.22|15380.22|15499.05|15379.05|9
1646183820000|2022-03-02 01:17:00|15499.26|15379.26|15501.08|15381.08|15501.08|15381.08|15499.26|15379.26|10
1646183830000|2022-03-02 01:17:10|15501.16|15381.16|15500.53|15380.53|15502.54|15382.54|15500.53|15380.53|10
1646183840000|2022-03-02 01:17:20|15500.28|15380.28|15499.38|15379.38|15500.28|15380.28|15499.28|15379.28|10
1646183850000|2022-03-02 01:17:30|15499.35|15379.35|15501.76|15381.76|15501.76|15381.76|15498.69|15378.69|10
1646183860000|2022-03-02 01:17:40|15501.63|15381.63|15502.35|15382.35|15502.35|15382.35|15501.32|15381.32|10
1646183870000|2022-03-02 01:17:50|15501.63|15381.63|15502.46|15382.46|15502.46|15382.46|15501.61|15381.61|10
1646183880000|2022-03-02 01:18:00|15502.64|15382.64|15501.73|15381.73|15502.88|15382.88|15501.71|15381.71|10
1646183890000|2022-03-02 01:18:10|15499.09|15379.09|15489.43|15369.43|15499.09|15379.09|15489.43|15369.43|10
1646183900000|2022-03-02 01:18:20|15489.2|15369.2|15482.92|15362.92|15489.2|15369.2|15482.92|15362.92|10
1646183910000|2022-03-02 01:18:30|15482.48|15362.48|15476.38|15356.38|15482.48|15362.48|15476.38|15356.38|10
1646183920000|2022-03-02 01:18:40|15475.34|15355.34|15470.6|15350.6|15475.34|15355.34|15470.6|15350.6|10
1646183930000|2022-03-02 01:18:50|15470.33|15350.33|15471.82|15351.82|15472.22|15352.22|15470.26|15350.26|10
1646183940000|2022-03-02 01:19:00|15471.07|15351.07|15467.42|15347.42|15471.26|15351.26|15467.42|15347.42|10
1646183950000|2022-03-02 01:19:10|15466.86|15346.86|15462.83|15342.83|15466.98|15346.98|15462.83|15342.83|10
1646183960000|2022-03-02 01:19:20|15462.75|15342.75|15459.88|15339.88|15462.85|15342.85|15459.88|15339.88|10
1646183970000|2022-03-02 01:19:30|15459.49|15339.49|15457.12|15337.12|15459.49|15339.49|15457.12|15337.12|10
1646183980000|2022-03-02 01:19:40|15457.1|15337.1|15452.25|15332.25|15457.1|15337.1|15451.91|15331.91|10
1646183990000|2022-03-02 01:19:50|15451.84|15331.84|15444.18|15324.18|15451.84|15331.84|15444.18|15324.18|10
1646184000000|2022-03-02 01:20:00|15442.84|15322.84|15437.92|15317.92|15442.84|15322.84|15437.92|15317.92|10
1646184010000|2022-03-02 01:20:10|15437.09|15317.09|15435.35|15315.35|15437.09|15317.09|15435.35|15315.35|10
1646184020000|2022-03-02 01:20:20|15434.69|15314.69|15429.59|15309.59|15434.69|15314.69|15429.59|15309.59|10
1646184030000|2022-03-02 01:20:30|15428.7|15308.7|15422.35|15302.35|15428.7|15308.7|15422.35|15302.35|10
1646184040000|2022-03-02 01:20:40|15421.57|15301.57|15413.35|15293.35|15421.57|15301.57|15413.35|15293.35|10
1646184050000|2022-03-02 01:20:50|15412.94|15292.94|15408.98|15288.98|15412.94|15292.94|15408.96|15288.96|10
1646184060000|2022-03-02 01:21:00|15408.85|15288.85|15399.27|15279.27|15408.85|15288.85|15399.27|15279.27|10
1646184070000|2022-03-02 01:21:10|15398.22|15278.22|15394.37|15274.37|15398.25|15278.25|15394.37|15274.37|10
1646184080000|2022-03-02 01:21:20|15393.76|15273.76|15389.55|15269.55|15393.76|15273.76|15389.55|15269.55|10
1646184090000|2022-03-02 01:21:30|15388.27|15268.27|15384.19|15264.19|15388.27|15268.27|15384.19|15264.19|9
1646184100000|2022-03-02 01:21:40|15384.88|15264.88|15386.18|15266.18|15386.22|15266.22|15384.79|15264.79|10
1646184110000|2022-03-02 01:21:50|15386.33|15266.33|15383.01|15263.01|15386.33|15266.33|15383.01|15263.01|10
1646184120000|2022-03-02 01:22:00|15382.9|15262.9|15381.43|15261.43|15382.9|15262.9|15378.74|15258.74|10
1646184130000|2022-03-02 01:22:10|15382.57|15262.57|15383.49|15263.49|15383.49|15263.49|15381.81|15261.81|9
1646184140000|2022-03-02 01:22:20|15384.68|15264.68|15375.83|15255.83|15384.68|15264.68|15375.83|15255.83|10
1646184150000|2022-03-02 01:22:30|15375.18|15255.18|15366.27|15246.27|15375.18|15255.18|15366.27|15246.27|10
1646184160000|2022-03-02 01:22:40|15365.47|15245.47|15357.95|15237.95|15365.47|15245.47|15357.95|15237.95|10
1646184170000|2022-03-02 01:22:50|15355.86|15235.86|15358.71|15238.71|15358.71|15238.71|15354.55|15234.55|10
1646184180000|2022-03-02 01:23:00|15360.3|15240.3|15362.86|15242.86|15363.02|15243.02|15360.3|15240.3|10
1646184190000|2022-03-02 01:23:10|15363.17|15243.17|15364.13|15244.13|15367.23|15247.23|15363.17|15243.17|10
1646184200000|2022-03-02 01:23:20|15365.19|15245.19|15371.45|15251.45|15371.45|15251.45|15365.19|15245.19|10
1646184210000|2022-03-02 01:23:30|15371.87|15251.87|15380.64|15260.64|15380.64|15260.64|15371.87|15251.87|10
1646184220000|2022-03-02 01:23:40|15380.99|15260.99|15385.3|15265.3|15385.3|15265.3|15380.99|15260.99|10
1646184230000|2022-03-02 01:23:50|15385.86|15265.86|15385.6|15265.6|15386.2|15266.2|15385.3|15265.3|10
1646184240000|2022-03-02 01:24:00|15386.2|15266.2|15384.54|15264.54|15386.28|15266.28|15383.8|15263.8|9
1646184250000|2022-03-02 01:24:10|15384.24|15264.24|15386.13|15266.13|15387.13|15267.13|15384.24|15264.24|10
1646184260000|2022-03-02 01:24:20|15388.87|15268.87|15391.88|15271.88|15391.88|15271.88|15388.87|15268.87|10
1646184270000|2022-03-02 01:24:30|15392.01|15272.01|15398.78|15278.78|15398.78|15278.78|15392.01|15272.01|10
1646184280000|2022-03-02 01:24:40|15399.2|15279.2|15396.68|15276.68|15399.2|15279.2|15396.68|15276.68|10
1646184290000|2022-03-02 01:24:50|15396.49|15276.49|15396.31|15276.31|15398.11|15278.11|15396.01|15276.01|9
1646184300000|2022-03-02 01:25:00|15396.37|15276.37|15392.54|15272.54|15396.37|15276.37|15392.54|15272.54|9
1646184310000|2022-03-02 01:25:10|15392.63|15272.63|15390.95|15270.95|15392.63|15272.63|15390.65|15270.65|10
1646184320000|2022-03-02 01:25:20|15391.31|15271.31|15388.75|15268.75|15391.54|15271.54|15388.75|15268.75|10
1646184330000|2022-03-02 01:25:30|15388.52|15268.52|15385.46|15265.46|15388.52|15268.52|15385.46|15265.46|10
1646184340000|2022-03-02 01:25:40|15384.84|15264.84|15384.96|15264.96|15385.99|15265.99|15384.84|15264.84|10
1646184350000|2022-03-02 01:25:50|15384.77|15264.77|15384.61|15264.61|15384.77|15264.77|15383.52|15263.52|10
1646184360000|2022-03-02 01:26:00|15384.87|15264.87|15386.36|15266.36|15386.65|15266.65|15384.64|15264.64|10
1646184370000|2022-03-02 01:26:10|15386.43|15266.43|15387.12|15267.12|15387.12|15267.12|15385.96|15265.96|10
1646184380000|2022-03-02 01:26:20|15387.97|15267.97|15385.46|15265.46|15388.5|15268.5|15384.45|15264.45|10
1646184390000|2022-03-02 01:26:30|15385.59|15265.59|15385.39|15265.39|15385.59|15265.59|15385.05|15265.05|10
1646184400000|2022-03-02 01:26:40|15385.61|15265.61|15385.98|15265.98|15386.26|15266.26|15385.34|15265.34|9
1646184410000|2022-03-02 01:26:50|15386.24|15266.24|15387.25|15267.25|15387.62|15267.62|15386.13|15266.13|10
1646184420000|2022-03-02 01:27:00|15386.13|15266.13|15381.65|15261.65|15386.33|15266.33|15381.65|15261.65|10
1646184430000|2022-03-02 01:27:10|15380.86|15260.86|15373.84|15253.84|15380.86|15260.86|15373.84|15253.84|10
1646184440000|2022-03-02 01:27:20|15372.48|15252.48|15368.61|15248.61|15372.48|15252.48|15368.61|15248.61|9
1646184450000|2022-03-02 01:27:30|15367.4|15247.4|15368.72|15248.72|15368.72|15248.72|15366.71|15246.71|10
1646184460000|2022-03-02 01:27:40|15369.31|15249.31|15371.28|15251.28|15371.47|15251.47|15369.27|15249.27|9
1646184470000|2022-03-02 01:27:50|15371.76|15251.76|15371.09|15251.09|15371.76|15251.76|15371.09|15251.09|10
1646184480000|2022-03-02 01:28:00|15371.31|15251.31|15371.95|15251.95|15371.95|15251.95|15371.19|15251.19|10
1646184490000|2022-03-02 01:28:10|15371.94|15251.94|15373.39|15253.39|15373.39|15253.39|15371.94|15251.94|10
1646184500000|2022-03-02 01:28:20|15374.52|15254.52|15373.48|15253.48|15374.52|15254.52|15372.92|15252.92|10
1646184510000|2022-03-02 01:28:30|15373.41|15253.41|15374.32|15254.32|15374.33|15254.33|15373.41|15253.41|10
1646184520000|2022-03-02 01:28:40|15374.33|15254.33|15375.12|15255.12|15375.12|15255.12|15374.03|15254.03|10
1646184530000|2022-03-02 01:28:50|15375.14|15255.14|15371.72|15251.72|15375.14|15255.14|15371.72|15251.72|10
1646184540000|2022-03-02 01:29:00|15371.5|15251.5|15364.16|15244.16|15371.5|15251.5|15364.16|15244.16|10
1646184550000|2022-03-02 01:29:10|15363.86|15243.86|15358.68|15238.68|15363.93|15243.93|15358.68|15238.68|10
1646184560000|2022-03-02 01:29:20|15358.32|15238.32|15356.65|15236.65|15358.32|15238.32|15356.65|15236.65|10
1646184570000|2022-03-02 01:29:30|15356.27|15236.27|15357.03|15237.03|15357.09|15237.09|15356.18|15236.18|10
1646184580000|2022-03-02 01:29:40|15356.74|15236.74|15356.52|15236.52|15356.74|15236.74|15355.74|15235.74|10
1646184590000|2022-03-02 01:29:50|15356.63|15236.63|15359.36|15239.36|15359.36|15239.36|15356.63|15236.63|10
1646184600000|2022-03-02 01:30:00|15359.51|15239.51|15363.63|15243.63|15363.63|15243.63|15359.51|15239.51|10
1646184610000|2022-03-02 01:30:10|15364.11|15244.11|15366.24|15246.24|15366.24|15246.24|15364.11|15244.11|10
1646184620000|2022-03-02 01:30:20|15366.91|15246.91|15371.86|15251.86|15371.86|15251.86|15366.91|15246.91|10
1646184630000|2022-03-02 01:30:30|15371.61|15251.61|15370.31|15250.31|15371.75|15251.75|15370.31|15250.31|10
1646184640000|2022-03-02 01:30:40|15370.25|15250.25|15366.18|15246.18|15370.52|15250.52|15366.18|15246.18|10
1646184650000|2022-03-02 01:30:50|15366.01|15246.01|15362.93|15242.93|15366.01|15246.01|15362.75|15242.75|10
1646184660000|2022-03-02 01:31:00|15362.18|15242.18|15358.74|15238.74|15362.18|15242.18|15358.74|15238.74|10
1646184670000|2022-03-02 01:31:10|15358.66|15238.66|15357.4|15237.4|15359|15239|15357.4|15237.4|10
1646184680000|2022-03-02 01:31:20|15357.47|15237.47|15363.02|15243.02|15363.02|15243.02|15356.92|15236.92|10
1646184690000|2022-03-02 01:31:30|15363.79|15243.79|15368.66|15248.66|15369.21|15249.21|15363.79|15243.79|9
1646184700000|2022-03-02 01:31:40|15368.33|15248.33|15370.69|15250.69|15370.69|15250.69|15368.33|15248.33|10
1646184710000|2022-03-02 01:31:50|15371.38|15251.38|15374.41|15254.41|15374.62|15254.62|15371.38|15251.38|10
1646184720000|2022-03-02 01:32:00|15374.5|15254.5|15377.35|15257.35|15377.35|15257.35|15374.5|15254.5|9
1646184730000|2022-03-02 01:32:10|15376.91|15256.91|15379.53|15259.53|15379.53|15259.53|15376.91|15256.91|10
1646184740000|2022-03-02 01:32:20|15379.93|15259.93|15382.13|15262.13|15382.13|15262.13|15379.93|15259.93|9
1646184750000|2022-03-02 01:32:30|15382.16|15262.16|15385.6|15265.6|15385.61|15265.61|15382.16|15262.16|10
1646184760000|2022-03-02 01:32:40|15385.44|15265.44|15385.81|15265.81|15385.81|15265.81|15385.28|15265.28|10
1646184770000|2022-03-02 01:32:50|15385.99|15265.99|15389.6|15269.6|15389.92|15269.92|15385.99|15265.99|10
1646184780000|2022-03-02 01:33:00|15389.95|15269.95|15393.9|15273.9|15393.9|15273.9|15389.35|15269.35|10
1646184790000|2022-03-02 01:33:10|15395.28|15275.28|15403.19|15283.19|15403.19|15283.19|15395.28|15275.28|10
1646184800000|2022-03-02 01:33:20|15403.5|15283.5|15412.48|15292.48|15412.48|15292.48|15403.5|15283.5|10
1646184810000|2022-03-02 01:33:30|15412.59|15292.59|15416.31|15296.31|15416.41|15296.41|15412.59|15292.59|10
1646184820000|2022-03-02 01:33:40|15416.23|15296.23|15414.28|15294.28|15416.23|15296.23|15414.28|15294.28|10
1646184830000|2022-03-02 01:33:50|15414.55|15294.55|15419.39|15299.39|15419.39|15299.39|15413.72|15293.72|9
1646184840000|2022-03-02 01:34:00|15420.58|15300.58|15421.02|15301.02|15422.27|15302.27|15420.58|15300.58|10
1646184850000|2022-03-02 01:34:10|15421.07|15301.07|15420.68|15300.68|15421.42|15301.42|15420.62|15300.62|10
1646184860000|2022-03-02 01:34:20|15420.63|15300.63|15422.94|15302.94|15422.94|15302.94|15420.63|15300.63|10
1646184870000|2022-03-02 01:34:30|15423.58|15303.58|15425.13|15305.13|15425.54|15305.54|15423.58|15303.58|10
1646184880000|2022-03-02 01:34:40|15425.21|15305.21|15425.9|15305.9|15425.9|15305.9|15424.96|15304.96|9
1646184890000|2022-03-02 01:34:50|15425.87|15305.87|15431.77|15311.77|15431.97|15311.97|15425.87|15305.87|10
1646184900000|2022-03-02 01:35:00|15431.16|15311.16|15428.6|15308.6|15431.16|15311.16|15428.52|15308.52|10
1646184910000|2022-03-02 01:35:10|15429.12|15309.12|15428.95|15308.95|15429.43|15309.43|15428.7|15308.7|10
1646184920000|2022-03-02 01:35:20|15428.96|15308.96|15431.14|15311.14|15431.14|15311.14|15428.79|15308.79|10
1646184930000|2022-03-02 01:35:30|15431.2|15311.2|15432.01|15312.01|15432.17|15312.17|15430.73|15310.73|10
1646184940000|2022-03-02 01:35:40|15430.63|15310.63|15431.99|15311.99|15432.18|15312.18|15430.63|15310.63|10
1646184950000|2022-03-02 01:35:50|15432.11|15312.11|15428.77|15308.77|15432.11|15312.11|15428.77|15308.77|9
1646184960000|2022-03-02 01:36:00|15428.07|15308.07|15427.62|15307.62|15428.07|15308.07|15427.53|15307.53|10
1646184970000|2022-03-02 01:36:10|15427.79|15307.79|15427.73|15307.73|15427.81|15307.81|15426.13|15306.13|9
1646184980000|2022-03-02 01:36:20|15428.15|15308.15|15431.67|15311.67|15431.86|15311.86|15428.15|15308.15|10
1646184990000|2022-03-02 01:36:30|15432.05|15312.05|15433.43|15313.43|15433.43|15313.43|15431.7|15311.7|10
1646185000000|2022-03-02 01:36:40|15433.34|15313.34|15436.44|15316.44|15436.44|15316.44|15433.34|15313.34|10
1646185010000|2022-03-02 01:36:50|15436.61|15316.61|15446.17|15326.17|15447.2|15327.2|15436.61|15316.61|10
1646185020000|2022-03-02 01:37:00|15446.63|15326.63|15447.95|15327.95|15448.67|15328.67|15446.63|15326.63|10
1646185030000|2022-03-02 01:37:10|15447.51|15327.51|15452.24|15332.24|15452.24|15332.24|15447.51|15327.51|9
1646185040000|2022-03-02 01:37:20|15452.46|15332.46|15452.83|15332.83|15453.38|15333.38|15452.44|15332.44|10
1646185050000|2022-03-02 01:37:30|15452.22|15332.22|15449.71|15329.71|15452.29|15332.29|15449.71|15329.71|10
1646185060000|2022-03-02 01:37:40|15449.4|15329.4|15448.41|15328.41|15449.4|15329.4|15448.41|15328.41|10
1646185070000|2022-03-02 01:37:50|15447.7|15327.7|15450.07|15330.07|15450.07|15330.07|15446.6|15326.6|10
1646185080000|2022-03-02 01:38:00|15450.23|15330.23|15450.19|15330.19|15450.85|15330.85|15449.76|15329.76|10
1646185090000|2022-03-02 01:38:10|15449.34|15329.34|15447.73|15327.73|15449.69|15329.69|15447.73|15327.73|10
1646185100000|2022-03-02 01:38:20|15447.83|15327.83|15446.59|15326.59|15447.83|15327.83|15446.13|15326.13|10
1646185110000|2022-03-02 01:38:30|15446.14|15326.14|15442.57|15322.57|15446.19|15326.19|15442.57|15322.57|8
1646185120000|2022-03-02 01:38:40|15441.01|15321.01|15437.11|15317.11|15441.01|15321.01|15437.11|15317.11|10
1646185130000|2022-03-02 01:38:50|15436.89|15316.89|15431|15311|15436.89|15316.89|15430.01|15310.01|9
1646185140000|2022-03-02 01:39:00|15431.57|15311.57|15431.85|15311.85|15432.16|15312.16|15431.07|15311.07|10
1646185150000|2022-03-02 01:39:10|15432.02|15312.02|15429.06|15309.06|15432.16|15312.16|15428.95|15308.95|10
1646185160000|2022-03-02 01:39:20|15426.88|15306.88|15425.4|15305.4|15426.97|15306.97|15425.4|15305.4|10
1646185170000|2022-03-02 01:39:30|15425.19|15305.19|15419.06|15299.06|15425.19|15305.19|15419.06|15299.06|10
1646185180000|2022-03-02 01:39:40|15418.84|15298.84|15413.58|15293.58|15418.84|15298.84|15413.58|15293.58|10
1646185190000|2022-03-02 01:39:50|15411.07|15291.07|15406.28|15286.28|15411.07|15291.07|15406.28|15286.28|10
1646185200000|2022-03-02 01:40:00|15406.91|15286.91|15405.61|15285.61|15407.13|15287.13|15405.61|15285.61|9
1646185210000|2022-03-02 01:40:10|15405.89|15285.89|15408.7|15288.7|15408.7|15288.7|15405.89|15285.89|10
1646185220000|2022-03-02 01:40:20|15409.38|15289.38|15410.13|15290.13|15410.54|15290.54|15409.38|15289.38|10
1646185230000|2022-03-02 01:40:30|15410.31|15290.31|15409.49|15289.49|15410.31|15290.31|15409.49|15289.49|10
1646185240000|2022-03-02 01:40:40|15409.11|15289.11|15406.13|15286.13|15409.15|15289.15|15406.13|15286.13|10
1646185250000|2022-03-02 01:40:50|15406.09|15286.09|15401.85|15281.85|15406.09|15286.09|15401.85|15281.85|10
1646185260000|2022-03-02 01:41:00|15401.63|15281.63|15399.75|15279.75|15401.63|15281.63|15399.3|15279.3|8
1646185270000|2022-03-02 01:41:10|15399.67|15279.67|15399.05|15279.05|15399.72|15279.72|15398.7|15278.7|10
1646185280000|2022-03-02 01:41:20|15398.83|15278.83|15393.37|15273.37|15398.83|15278.83|15393.37|15273.37|10
1646185290000|2022-03-02 01:41:30|15394.2|15274.2|15394.19|15274.19|15394.2|15274.2|15393.12|15273.12|10
1646185300000|2022-03-02 01:41:40|15394.39|15274.39|15396.25|15276.25|15396.25|15276.25|15394.39|15274.39|10
1646185310000|2022-03-02 01:41:50|15396.42|15276.42|15398.63|15278.63|15399.33|15279.33|15396.42|15276.42|10
1646185320000|2022-03-02 01:42:00|15398.65|15278.65|15391.3|15271.3|15398.65|15278.65|15391.3|15271.3|10
1646185330000|2022-03-02 01:42:10|15391.13|15271.13|15389.73|15269.73|15391.13|15271.13|15389.34|15269.34|10
1646185340000|2022-03-02 01:42:20|15389.61|15269.61|15390.06|15270.06|15390.31|15270.31|15389.51|15269.51|9
1646185350000|2022-03-02 01:42:30|15390.11|15270.11|15388.8|15268.8|15390.24|15270.24|15388.8|15268.8|10
1646185360000|2022-03-02 01:42:40|15389.31|15269.31|15392.93|15272.93|15392.93|15272.93|15389.31|15269.31|10
1646185370000|2022-03-02 01:42:50|15392.98|15272.98|15394.26|15274.26|15394.26|15274.26|15392.98|15272.98|10
1646185380000|2022-03-02 01:43:00|15394.47|15274.47|15394.56|15274.56|15395.38|15275.38|15394.47|15274.47|10
1646185390000|2022-03-02 01:43:10|15394.86|15274.86|15394.8|15274.8|15395.27|15275.27|15394.59|15274.59|10
1646185400000|2022-03-02 01:43:20|15395.55|15275.55|15397.72|15277.72|15397.72|15277.72|15395.55|15275.55|10
1646185410000|2022-03-02 01:43:30|15397.83|15277.83|15399.18|15279.18|15399.81|15279.81|15397.83|15277.83|10
1646185420000|2022-03-02 01:43:40|15399.01|15279.01|15400.11|15280.11|15400.11|15280.11|15398.83|15278.83|10
1646185430000|2022-03-02 01:43:50|15400.03|15280.03|15404.71|15284.71|15404.71|15284.71|15399.25|15279.25|10
1646185440000|2022-03-02 01:44:00|15405.61|15285.61|15406.99|15286.99|15407.88|15287.88|15405.61|15285.61|10
1646185450000|2022-03-02 01:44:10|15407.25|15287.25|15404.58|15284.58|15407.25|15287.25|15404.58|15284.58|10
1646185460000|2022-03-02 01:44:20|15404.39|15284.39|15401.79|15281.79|15404.39|15284.39|15401.79|15281.79|10
1646185470000|2022-03-02 01:44:30|15401.69|15281.69|15401.23|15281.23|15402.15|15282.15|15401.23|15281.23|10
1646185480000|2022-03-02 01:44:40|15401.16|15281.16|15399.87|15279.87|15401.16|15281.16|15399.87|15279.87|9
1646185490000|2022-03-02 01:44:50|15399.65|15279.65|15399.63|15279.63|15400.23|15280.23|15399.31|15279.31|8
1646185500000|2022-03-02 01:45:00|15400.52|15280.52|15399.24|15279.24|15400.52|15280.52|15399.24|15279.24|10
1646185510000|2022-03-02 01:45:10|15398.19|15278.19|15395.1|15275.1|15398.19|15278.19|15395.1|15275.1|10
1646185520000|2022-03-02 01:45:20|15392.31|15272.31|15384|15264|15392.31|15272.31|15384|15264|10
1646185530000|2022-03-02 01:45:30|15383.93|15263.93|15381.82|15261.82|15385|15265|15381.71|15261.71|10
1646185540000|2022-03-02 01:45:40|15381.53|15261.53|15380.42|15260.42|15381.94|15261.94|15380.42|15260.42|10
1646185550000|2022-03-02 01:45:50|15381|15261|15381.84|15261.84|15381.84|15261.84|15380.8|15260.8|9
1646185560000|2022-03-02 01:46:00|15382.49|15262.49|15388.41|15268.41|15388.41|15268.41|15382.49|15262.49|10
1646185570000|2022-03-02 01:46:10|15388.96|15268.96|15394.17|15274.17|15394.17|15274.17|15388.96|15268.96|10
1646185580000|2022-03-02 01:46:20|15395.89|15275.89|15398.79|15278.79|15398.79|15278.79|15395.89|15275.89|10
1646185590000|2022-03-02 01:46:30|15398.21|15278.21|15400.54|15280.54|15401|15281|15397.9|15277.9|10
1646185600000|2022-03-02 01:46:40|15401.2|15281.2|15400.63|15280.63|15401.2|15281.2|15400.08|15280.08|10
1646185610000|2022-03-02 01:46:50|15401.05|15281.05|15400.69|15280.69|15401.37|15281.37|15400.69|15280.69|9
1646185620000|2022-03-02 01:47:00|15400.64|15280.64|15401.52|15281.52|15402.43|15282.43|15400.64|15280.64|10
1646185630000|2022-03-02 01:47:10|15401.24|15281.24|15401.09|15281.09|15401.99|15281.99|15400.93|15280.93|10
1646185640000|2022-03-02 01:47:20|15400.97|15280.97|15399.67|15279.67|15400.97|15280.97|15399.07|15279.07|10
1646185650000|2022-03-02 01:47:30|15400.55|15280.55|15400.35|15280.35|15400.55|15280.55|15399.7|15279.7|9
1646185660000|2022-03-02 01:47:40|15400.3|15280.3|15398.81|15278.81|15400.34|15280.34|15398.78|15278.78|10
1646185670000|2022-03-02 01:47:50|15396.62|15276.62|15398.03|15278.03|15398.27|15278.27|15396.62|15276.62|10
1646185680000|2022-03-02 01:48:00|15398|15278|15408.51|15288.51|15408.51|15288.51|15398|15278|9
1646185690000|2022-03-02 01:48:10|15410.63|15290.63|15413.9|15293.9|15413.9|15293.9|15410.63|15290.63|10
1646185700000|2022-03-02 01:48:20|15413.56|15293.56|15416.02|15296.02|15416.02|15296.02|15413.4|15293.4|10
1646185710000|2022-03-02 01:48:30|15416.97|15296.97|15413.97|15293.97|15416.97|15296.97|15413.97|15293.97|10
1646185720000|2022-03-02 01:48:40|15413.7|15293.7|15412.38|15292.38|15413.74|15293.74|15412.38|15292.38|9
1646185730000|2022-03-02 01:48:50|15412.37|15292.37|15412.58|15292.58|15413.65|15293.65|15412.34|15292.34|9
1646185740000|2022-03-02 01:49:00|15412.47|15292.47|15410.92|15290.92|15412.7|15292.7|15410.92|15290.92|10
1646185750000|2022-03-02 01:49:10|15410.75|15290.75|15407.09|15287.09|15410.75|15290.75|15407.09|15287.09|10
1646185760000|2022-03-02 01:49:20|15405.78|15285.78|15403.29|15283.29|15406.23|15286.23|15403.29|15283.29|10
1646185770000|2022-03-02 01:49:30|15403.37|15283.37|15401.13|15281.13|15403.37|15283.37|15401.03|15281.03|10
1646185780000|2022-03-02 01:49:40|15400.98|15280.98|15401.7|15281.7|15401.7|15281.7|15400.53|15280.53|10
1646185790000|2022-03-02 01:49:50|15402.4|15282.4|15404.77|15284.77|15404.77|15284.77|15402.4|15282.4|10
1646185800000|2022-03-02 01:50:00|15404.92|15284.92|15403.74|15283.74|15405.18|15285.18|15403.74|15283.74|10
1646185810000|2022-03-02 01:50:10|15403.6|15283.6|15401.18|15281.18|15403.6|15283.6|15401.09|15281.09|10
1646185820000|2022-03-02 01:50:20|15401.33|15281.33|15403.82|15283.82|15403.82|15283.82|15400.02|15280.02|10
1646185830000|2022-03-02 01:50:30|15404.11|15284.11|15407.05|15287.05|15407.05|15287.05|15404.11|15284.11|10
1646185840000|2022-03-02 01:50:40|15407.23|15287.23|15407.51|15287.51|15408.56|15288.56|15407.23|15287.23|10
1646185850000|2022-03-02 01:50:50|15408.93|15288.93|15411.39|15291.39|15411.39|15291.39|15408.93|15288.93|10
1646185860000|2022-03-02 01:51:00|15411.87|15291.87|15413.85|15293.85|15414.44|15294.44|15411.87|15291.87|10
1646185870000|2022-03-02 01:51:10|15414.04|15294.04|15413.49|15293.49|15414.4|15294.4|15412.95|15292.95|10
1646185880000|2022-03-02 01:51:20|15413.53|15293.53|15411.67|15291.67|15413.53|15293.53|15411.67|15291.67|9
1646185890000|2022-03-02 01:51:30|15411.59|15291.59|15411.4|15291.4|15411.59|15291.59|15411.35|15291.35|10
1646185900000|2022-03-02 01:51:40|15411.39|15291.39|15410.33|15290.33|15412.02|15292.02|15410.33|15290.33|10
1646185910000|2022-03-02 01:51:50|15410.32|15290.32|15408.33|15288.33|15410.32|15290.32|15408.27|15288.27|10
1646185920000|2022-03-02 01:52:00|15408.03|15288.03|15404.92|15284.92|15408.03|15288.03|15404.86|15284.86|10
1646185930000|2022-03-02 01:52:10|15403.97|15283.97|15401.44|15281.44|15403.97|15283.97|15401.44|15281.44|10
1646185940000|2022-03-02 01:52:20|15401.28|15281.28|15402.41|15282.41|15402.41|15282.41|15401.22|15281.22|10
1646185950000|2022-03-02 01:52:30|15402.04|15282.04|15402.66|15282.66|15403.08|15283.08|15402.04|15282.04|10
1646185960000|2022-03-02 01:52:40|15402.7|15282.7|15405.15|15285.15|15405.15|15285.15|15402.65|15282.65|10
1646185970000|2022-03-02 01:52:50|15405.13|15285.13|15403.72|15283.72|15405.58|15285.58|15403.72|15283.72|10
1646185980000|2022-03-02 01:53:00|15403.23|15283.23|15401.04|15281.04|15403.23|15283.23|15400.99|15280.99|9
1646185990000|2022-03-02 01:53:10|15400.99|15280.99|15402.09|15282.09|15402.52|15282.52|15400.99|15280.99|10
1646186000000|2022-03-02 01:53:20|15402.47|15282.47|15405.67|15285.67|15405.67|15285.67|15402.47|15282.47|10
1646186010000|2022-03-02 01:53:30|15406|15286|15405.69|15285.69|15406.28|15286.28|15405.69|15285.69|10
1646186020000|2022-03-02 01:53:40|15405.29|15285.29|15404.97|15284.97|15406.08|15286.08|15404.97|15284.97|10
1646186030000|2022-03-02 01:53:50|15404.52|15284.52|15403.03|15283.03|15404.52|15284.52|15402.63|15282.63|10
1646186040000|2022-03-02 01:54:00|15403.19|15283.19|15406.6|15286.6|15406.63|15286.63|15403.19|15283.19|10
1646186050000|2022-03-02 01:54:10|15406.62|15286.62|15407.85|15287.85|15407.94|15287.94|15406.62|15286.62|10
1646186060000|2022-03-02 01:54:20|15408.06|15288.06|15410.09|15290.09|15410.52|15290.52|15408.06|15288.06|10
1646186070000|2022-03-02 01:54:30|15409.76|15289.76|15410.07|15290.07|15410.71|15290.71|15409.43|15289.43|10
1646186080000|2022-03-02 01:54:40|15409.88|15289.88|15411.99|15291.99|15412.53|15292.53|15409.88|15289.88|10
1646186090000|2022-03-02 01:54:50|15411.89|15291.89|15411.29|15291.29|15411.89|15291.89|15411.2|15291.2|9
1646186100000|2022-03-02 01:55:00|15412.15|15292.15|15413.69|15293.69|15413.93|15293.93|15412.15|15292.15|10
1646186110000|2022-03-02 01:55:10|15413.75|15293.75|15415.37|15295.37|15415.37|15295.37|15413.75|15293.75|10
1646186120000|2022-03-02 01:55:20|15415.32|15295.32|15416.31|15296.31|15416.32|15296.32|15415.2|15295.2|9
1646186130000|2022-03-02 01:55:30|15416.28|15296.28|15417.38|15297.38|15417.38|15297.38|15416.28|15296.28|10
1646186140000|2022-03-02 01:55:40|15417.04|15297.04|15415.49|15295.49|15417.04|15297.04|15415.49|15295.49|10
1646186150000|2022-03-02 01:55:50|15415.95|15295.95|15417.61|15297.61|15417.61|15297.61|15415.95|15295.95|10
1646186160000|2022-03-02 01:56:00|15417.84|15297.84|15418.71|15298.71|15418.92|15298.92|15417.84|15297.84|10
1646186170000|2022-03-02 01:56:10|15418.98|15298.98|15421.01|15301.01|15421.01|15301.01|15418.98|15298.98|10
1646186180000|2022-03-02 01:56:20|15421.03|15301.03|15421.19|15301.19|15421.19|15301.19|15420.08|15300.08|10
1646186190000|2022-03-02 01:56:30|15421.15|15301.15|15420.97|15300.97|15421.45|15301.45|15420.97|15300.97|10
1646186200000|2022-03-02 01:56:40|15420.53|15300.53|15422.99|15302.99|15422.99|15302.99|15420.53|15300.53|10
1646186210000|2022-03-02 01:56:50|15423.36|15303.36|15423.88|15303.88|15423.92|15303.92|15423.36|15303.36|9
1646186220000|2022-03-02 01:57:00|15423.64|15303.64|15424.07|15304.07|15424.33|15304.33|15423.64|15303.64|9
1646186230000|2022-03-02 01:57:10|15423.21|15303.21|15424.84|15304.84|15424.84|15304.84|15422.9|15302.9|9
1646186240000|2022-03-02 01:57:20|15425.09|15305.09|15426.49|15306.49|15426.49|15306.49|15425.09|15305.09|9
1646186250000|2022-03-02 01:57:30|15426.92|15306.92|15427.15|15307.15|15427.15|15307.15|15426.79|15306.79|8
1646186260000|2022-03-02 01:57:40|15427.79|15307.79|15429.16|15309.16|15429.16|15309.16|15427.78|15307.78|10
1646186270000|2022-03-02 01:57:50|15430.28|15310.28|15433.85|15313.85|15433.85|15313.85|15429.79|15309.79|10
1646186280000|2022-03-02 01:58:00|15433.92|15313.92|15434.34|15314.34|15434.34|15314.34|15433.58|15313.58|9
1646186290000|2022-03-02 01:58:10|15434.57|15314.57|15435.83|15315.83|15435.83|15315.83|15434.57|15314.57|10
1646186300000|2022-03-02 01:58:20|15436.85|15316.85|15438.39|15318.39|15438.39|15318.39|15436.8|15316.8|9
1646186310000|2022-03-02 01:58:30|15438.32|15318.32|15437.6|15317.6|15438.32|15318.32|15436.91|15316.91|10
1646186320000|2022-03-02 01:58:40|15437.46|15317.46|15437.19|15317.19|15437.85|15317.85|15436.78|15316.78|10
1646186330000|2022-03-02 01:58:50|15436.31|15316.31|15437.49|15317.49|15437.59|15317.59|15436.17|15316.17|10
1646186340000|2022-03-02 01:59:00|15436.82|15316.82|15437.19|15317.19|15437.63|15317.63|15436.82|15316.82|10
1646186350000|2022-03-02 01:59:10|15437.34|15317.34|15438.82|15318.82|15438.82|15318.82|15437.28|15317.28|9
1646186360000|2022-03-02 01:59:20|15438.44|15318.44|15439.85|15319.85|15440.53|15320.53|15438.44|15318.44|10
1646186370000|2022-03-02 01:59:30|15441.92|15321.92|15445.71|15325.71|15445.71|15325.71|15441.92|15321.92|10
1646186380000|2022-03-02 01:59:40|15446.11|15326.11|15450.75|15330.75|15450.75|15330.75|15446.11|15326.11|10
1646186390000|2022-03-02 01:59:50|15450.63|15330.63|15450.32|15330.32|15450.65|15330.65|15450.05|15330.05|10
1646186400000|2022-03-02 02:00:00|15450.51|15330.51|15447.1|15327.1|15450.51|15330.51|15446.88|15326.88|10
1646186410000|2022-03-02 02:00:10|15446.93|15326.93|15443.48|15323.48|15446.93|15326.93|15443.48|15323.48|10
1646186420000|2022-03-02 02:00:20|15442.84|15322.84|15438.19|15318.19|15442.84|15322.84|15438.19|15318.19|10
1646186430000|2022-03-02 02:00:30|15438.17|15318.17|15432.96|15312.96|15438.17|15318.17|15432.79|15312.79|10
1646186440000|2022-03-02 02:00:40|15432.17|15312.17|15429.15|15309.15|15432.17|15312.17|15429.15|15309.15|9
1646186450000|2022-03-02 02:00:50|15428.95|15308.95|15424|15304|15428.95|15308.95|15424|15304|10
1646186460000|2022-03-02 02:01:00|15422.95|15302.95|15416.92|15296.92|15422.95|15302.95|15416.92|15296.92|10
1646186470000|2022-03-02 02:01:10|15417.3|15297.3|15419.74|15299.74|15419.74|15299.74|15417.21|15297.21|10
1646186480000|2022-03-02 02:01:20|15419.94|15299.94|15420.74|15300.74|15420.98|15300.98|15419.94|15299.94|10
1646186490000|2022-03-02 02:01:30|15420.89|15300.89|15419.24|15299.24|15421.37|15301.37|15419.1|15299.1|10
1646186500000|2022-03-02 02:01:40|15418.87|15298.87|15417.25|15297.25|15418.87|15298.87|15416.73|15296.73|9
1646186510000|2022-03-02 02:01:50|15416.4|15296.4|15414.78|15294.78|15416.7|15296.7|15414.78|15294.78|10
1646186520000|2022-03-02 02:02:00|15414.09|15294.09|15413.73|15293.73|15414.09|15294.09|15412.63|15292.63|10
1646186530000|2022-03-02 02:02:10|15413.77|15293.77|15413.44|15293.44|15414.11|15294.11|15413.31|15293.31|10
1646186540000|2022-03-02 02:02:20|15413.49|15293.49|15411.74|15291.74|15413.49|15293.49|15411.74|15291.74|10
1646186550000|2022-03-02 02:02:30|15410.14|15290.14|15405.86|15285.86|15410.14|15290.14|15405.84|15285.84|10
1646186560000|2022-03-02 02:02:40|15405.42|15285.42|15403.45|15283.45|15405.42|15285.42|15403.31|15283.31|10
1646186570000|2022-03-02 02:02:50|15403.39|15283.39|15399.49|15279.49|15403.39|15283.39|15399.49|15279.49|10
1646186580000|2022-03-02 02:03:00|15399.4|15279.4|15396.69|15276.69|15399.4|15279.4|15396.68|15276.68|10
1646186590000|2022-03-02 02:03:10|15396.26|15276.26|15395.82|15275.82|15396.55|15276.55|15395.23|15275.23|10
1646186600000|2022-03-02 02:03:20|15395.94|15275.94|15397.54|15277.54|15397.54|15277.54|15394.92|15274.92|10
1646186610000|2022-03-02 02:03:30|15400.08|15280.08|15407.56|15287.56|15407.56|15287.56|15400.08|15280.08|10
1646186620000|2022-03-02 02:03:40|15407.57|15287.57|15407.4|15287.4|15407.79|15287.79|15407.24|15287.24|9
1646186630000|2022-03-02 02:03:50|15410.01|15290.01|15414.47|15294.47|15414.47|15294.47|15410.01|15290.01|10
1646186640000|2022-03-02 02:04:00|15414.79|15294.79|15416.27|15296.27|15416.27|15296.27|15414.75|15294.75|9
1646186650000|2022-03-02 02:04:10|15416.58|15296.58|15418.92|15298.92|15418.92|15298.92|15416.58|15296.58|10
1646186660000|2022-03-02 02:04:20|15419.02|15299.02|15420.65|15300.65|15420.74|15300.74|15419.02|15299.02|10
1646186670000|2022-03-02 02:04:30|15420.77|15300.77|15421.96|15301.96|15422.11|15302.11|15420.77|15300.77|10
1646186680000|2022-03-02 02:04:40|15422.03|15302.03|15428.47|15308.47|15428.65|15308.65|15422.03|15302.03|10
1646186690000|2022-03-02 02:04:50|15429.04|15309.04|15429.17|15309.17|15429.36|15309.36|15429.02|15309.02|9
1646186700000|2022-03-02 02:05:00|15429.57|15309.57|15428.89|15308.89|15429.57|15309.57|15428.6|15308.6|10
1646186710000|2022-03-02 02:05:10|15428.78|15308.78|15430.06|15310.06|15430.32|15310.32|15428.78|15308.78|10
1646186720000|2022-03-02 02:05:20|15430.62|15310.62|15431.57|15311.57|15432.14|15312.14|15430.62|15310.62|10
1646186730000|2022-03-02 02:05:30|15431.56|15311.56|15432.66|15312.66|15432.66|15312.66|15431.56|15311.56|10
1646186740000|2022-03-02 02:05:40|15432.41|15312.41|15435.24|15315.24|15435.24|15315.24|15432.41|15312.41|10
1646186750000|2022-03-02 02:05:50|15435.26|15315.26|15440.04|15320.04|15440.04|15320.04|15435.26|15315.26|10
1646186760000|2022-03-02 02:06:00|15439.57|15319.57|15443.29|15323.29|15443.29|15323.29|15439.57|15319.57|10
1646186770000|2022-03-02 02:06:10|15443.39|15323.39|15446.76|15326.76|15446.77|15326.77|15443.39|15323.39|10
1646186780000|2022-03-02 02:06:20|15448.98|15328.98|15448.94|15328.94|15449.08|15329.08|15448.55|15328.55|10
1646186790000|2022-03-02 02:06:30|15449.58|15329.58|15453.87|15333.87|15453.87|15333.87|15449.58|15329.58|10
1646186800000|2022-03-02 02:06:40|15453.47|15333.47|15453.47|15333.47|15454.06|15334.06|15453.47|15333.47|10
1646186810000|2022-03-02 02:06:50|15453.5|15333.5|15452.1|15332.1|15453.5|15333.5|15452.1|15332.1|10
1646186820000|2022-03-02 02:07:00|15452.08|15332.08|15450.29|15330.29|15452.08|15332.08|15450.29|15330.29|9
1646186830000|2022-03-02 02:07:10|15450.45|15330.45|15449.54|15329.54|15450.54|15330.54|15449.39|15329.39|9
1646186840000|2022-03-02 02:07:20|15448.4|15328.4|15447.95|15327.95|15448.4|15328.4|15447.27|15327.27|10
1646186850000|2022-03-02 02:07:30|15446.99|15326.99|15445.75|15325.75|15447.06|15327.06|15445.75|15325.75|10
1646186860000|2022-03-02 02:07:40|15445.32|15325.32|15445.28|15325.28|15445.32|15325.32|15444.74|15324.74|10
1646186870000|2022-03-02 02:07:50|15445.16|15325.16|15444.96|15324.96|15445.69|15325.69|15444.96|15324.96|10
1646186880000|2022-03-02 02:08:00|15445.25|15325.25|15445.8|15325.8|15445.8|15325.8|15445.12|15325.12|10
1646186890000|2022-03-02 02:08:10|15445.34|15325.34|15446.02|15326.02|15446.08|15326.08|15445.34|15325.34|10
1646186900000|2022-03-02 02:08:20|15445.7|15325.7|15444.1|15324.1|15445.7|15325.7|15444.03|15324.03|10
1646186910000|2022-03-02 02:08:30|15444.16|15324.16|15448.96|15328.96|15448.96|15328.96|15444.16|15324.16|9
1646186920000|2022-03-02 02:08:40|15448.97|15328.97|15450.46|15330.46|15450.46|15330.46|15448.97|15328.97|10
1646186930000|2022-03-02 02:08:50|15451.55|15331.55|15450.02|15330.02|15451.55|15331.55|15450.02|15330.02|9
1646186940000|2022-03-02 02:09:00|15449.92|15329.92|15447.87|15327.87|15449.92|15329.92|15447.87|15327.87|10
1646186950000|2022-03-02 02:09:10|15447.8|15327.8|15445.15|15325.15|15447.99|15327.99|15445.07|15325.07|10
1646186960000|2022-03-02 02:09:20|15444.95|15324.95|15444|15324|15444.95|15324.95|15442.38|15322.38|10
1646186970000|2022-03-02 02:09:30|15445.11|15325.11|15445.77|15325.77|15446.35|15326.35|15445.11|15325.11|10
1646186980000|2022-03-02 02:09:40|15445.76|15325.76|15445.75|15325.75|15445.88|15325.88|15445.4|15325.4|10
1646186990000|2022-03-02 02:09:50|15446.1|15326.1|15444.56|15324.56|15446.49|15326.49|15444.56|15324.56|10
1646187000000|2022-03-02 02:10:00|15444.34|15324.34|15441.83|15321.83|15444.34|15324.34|15441.83|15321.83|9
1646187010000|2022-03-02 02:10:10|15441.45|15321.45|15436.66|15316.66|15441.45|15321.45|15436.66|15316.66|10
1646187020000|2022-03-02 02:10:20|15436.81|15316.81|15436.16|15316.16|15436.81|15316.81|15435.77|15315.77|9
1646187030000|2022-03-02 02:10:30|15436.11|15316.11|15438.74|15318.74|15439.01|15319.01|15436.11|15316.11|10
1646187040000|2022-03-02 02:10:40|15440.15|15320.15|15443.99|15323.99|15443.99|15323.99|15440.15|15320.15|10
1646187050000|2022-03-02 02:10:50|15444.18|15324.18|15445.99|15325.99|15445.99|15325.99|15444.18|15324.18|10
1646187060000|2022-03-02 02:11:00|15446.22|15326.22|15448.44|15328.44|15448.44|15328.44|15446.2|15326.2|10
1646187070000|2022-03-02 02:11:10|15448.61|15328.61|15450.22|15330.22|15450.68|15330.68|15448.46|15328.46|10
1646187080000|2022-03-02 02:11:20|15448.09|15328.09|15447.92|15327.92|15448.1|15328.1|15446.74|15326.74|10
1646187090000|2022-03-02 02:11:30|15447.69|15327.69|15446.57|15326.57|15447.69|15327.69|15446.57|15326.57|10
1646187100000|2022-03-02 02:11:40|15446.99|15326.99|15446.8|15326.8|15447.8|15327.8|15446.8|15326.8|10
1646187110000|2022-03-02 02:11:50|15446.82|15326.82|15445.94|15325.94|15446.82|15326.82|15445.85|15325.85|8
1646187120000|2022-03-02 02:12:00|15446.01|15326.01|15453.81|15333.81|15453.81|15333.81|15445.98|15325.98|10
1646187130000|2022-03-02 02:12:10|15453.86|15333.86|15455.45|15335.45|15455.45|15335.45|15453.86|15333.86|10
1646187140000|2022-03-02 02:12:20|15455.48|15335.48|15455.52|15335.52|15455.64|15335.64|15455.2|15335.2|9
1646187150000|2022-03-02 02:12:30|15455.49|15335.49|15455.24|15335.24|15455.91|15335.91|15455.24|15335.24|8
1646187160000|2022-03-02 02:12:40|15455.11|15335.11|15457.26|15337.26|15457.26|15337.26|15455.11|15335.11|10
1646187170000|2022-03-02 02:12:50|15458.09|15338.09|15460.1|15340.1|15460.54|15340.54|15458.09|15338.09|10
1646187180000|2022-03-02 02:13:00|15460.15|15340.15|15459.22|15339.22|15460.17|15340.17|15459.22|15339.22|9
1646187190000|2022-03-02 02:13:10|15459.49|15339.49|15457.22|15337.22|15459.62|15339.62|15457.14|15337.14|10
1646187200000|2022-03-02 02:13:20|15456.5|15336.5|15455.61|15335.61|15456.5|15336.5|15455.61|15335.61|10
1646187210000|2022-03-02 02:13:30|15456|15336|15456.73|15336.73|15456.73|15336.73|15456|15336|10
1646187220000|2022-03-02 02:13:40|15456.09|15336.09|15456.57|15336.57|15456.57|15336.57|15454.95|15334.95|10
1646187230000|2022-03-02 02:13:50|15456.72|15336.72|15457.27|15337.27|15457.27|15337.27|15456.1|15336.1|10
1646187240000|2022-03-02 02:14:00|15457.57|15337.57|15456.74|15336.74|15457.67|15337.67|15456.31|15336.31|9
1646187250000|2022-03-02 02:14:10|15456.37|15336.37|15455.22|15335.22|15456.55|15336.55|15455.11|15335.11|10
1646187260000|2022-03-02 02:14:20|15454.87|15334.87|15456.44|15336.44|15456.54|15336.54|15454.87|15334.87|10
1646187270000|2022-03-02 02:14:30|15456.5|15336.5|15459.52|15339.52|15459.52|15339.52|15456.5|15336.5|8
1646187280000|2022-03-02 02:14:40|15459.56|15339.56|15462.93|15342.93|15462.93|15342.93|15459.56|15339.56|10
1646187290000|2022-03-02 02:14:50|15462.94|15342.94|15463.47|15343.47|15463.99|15343.99|15462.94|15342.94|10
1646187300000|2022-03-02 02:15:00|15463.03|15343.03|15461.07|15341.07|15463.03|15343.03|15460.95|15340.95|10
1646187310000|2022-03-02 02:15:10|15460.9|15340.9|15459.71|15339.71|15460.9|15340.9|15459.71|15339.71|8
1646187320000|2022-03-02 02:15:20|15459.12|15339.12|15456.87|15336.87|15459.12|15339.12|15456.68|15336.68|9
1646187330000|2022-03-02 02:15:30|15456.54|15336.54|15454.92|15334.92|15457.16|15337.16|15454.73|15334.73|10
1646187340000|2022-03-02 02:15:40|15455|15335|15451.39|15331.39|15455|15335|15451.39|15331.39|10
1646187350000|2022-03-02 02:15:50|15451.27|15331.27|15445.67|15325.67|15451.27|15331.27|15445.67|15325.67|10
1646187360000|2022-03-02 02:16:00|15445.39|15325.39|15442.16|15322.16|15445.39|15325.39|15442.16|15322.16|10
1646187370000|2022-03-02 02:16:10|15437.44|15317.44|15427.58|15307.58|15437.44|15317.44|15427.46|15307.46|10
1646187380000|2022-03-02 02:16:20|15427.3|15307.3|15423.71|15303.71|15427.3|15307.3|15423.66|15303.66|10
1646187390000|2022-03-02 02:16:30|15423.75|15303.75|15421.8|15301.8|15423.75|15303.75|15421.32|15301.32|10
1646187400000|2022-03-02 02:16:40|15421.82|15301.82|15420.85|15300.85|15422.42|15302.42|15420.85|15300.85|10
1646187410000|2022-03-02 02:16:50|15420.87|15300.87|15418.61|15298.61|15420.91|15300.91|15418.61|15298.61|10
1646187420000|2022-03-02 02:17:00|15418.21|15298.21|15417.15|15297.15|15418.21|15298.21|15417.15|15297.15|8
1646187430000|2022-03-02 02:17:10|15417.2|15297.2|15417.79|15297.79|15417.88|15297.88|15417.01|15297.01|10
1646187440000|2022-03-02 02:17:20|15416.8|15296.8|15417.43|15297.43|15417.74|15297.74|15416.8|15296.8|10
1646187450000|2022-03-02 02:17:30|15417.79|15297.79|15418.14|15298.14|15418.35|15298.35|15417.79|15297.79|10
1646187460000|2022-03-02 02:17:40|15418|15298|15416.32|15296.32|15418|15298|15416.32|15296.32|10
1646187470000|2022-03-02 02:17:50|15416.19|15296.19|15413.89|15293.89|15416.19|15296.19|15413.54|15293.54|9
1646187480000|2022-03-02 02:18:00|15413.17|15293.17|15412.36|15292.36|15413.17|15293.17|15412.03|15292.03|10
1646187490000|2022-03-02 02:18:10|15412.15|15292.15|15407.4|15287.4|15412.15|15292.15|15407.4|15287.4|8
1646187500000|2022-03-02 02:18:20|15406.94|15286.94|15404.77|15284.77|15406.94|15286.94|15404.72|15284.72|10
1646187510000|2022-03-02 02:18:30|15404.98|15284.98|15403.32|15283.32|15405|15285|15403.32|15283.32|9
1646187520000|2022-03-02 02:18:40|15403.62|15283.62|15403.38|15283.38|15403.62|15283.62|15402.72|15282.72|10
1646187530000|2022-03-02 02:18:50|15403.44|15283.44|15404.15|15284.15|15404.15|15284.15|15403.05|15283.05|10
1646187540000|2022-03-02 02:19:00|15404.13|15284.13|15402.22|15282.22|15404.27|15284.27|15402.22|15282.22|10
1646187550000|2022-03-02 02:19:10|15402.16|15282.16|15403.09|15283.09|15403.14|15283.14|15402.13|15282.13|9
1646187560000|2022-03-02 02:19:20|15403|15283|15406.93|15286.93|15406.93|15286.93|15403|15283|10
1646187570000|2022-03-02 02:19:30|15406.45|15286.45|15404.11|15284.11|15406.45|15286.45|15404.11|15284.11|8
1646187580000|2022-03-02 02:19:40|15404.39|15284.39|15402.95|15282.95|15404.39|15284.39|15402.92|15282.92|10
1646187590000|2022-03-02 02:19:50|15403.54|15283.54|15404.84|15284.84|15405.26|15285.26|15403.54|15283.54|10
1646187600000|2022-03-02 02:20:00|15406.85|15286.85|15409.27|15289.27|15409.32|15289.32|15406.85|15286.85|10
1646187610000|2022-03-02 02:20:10|15409.44|15289.44|15411.74|15291.74|15411.74|15291.74|15409.44|15289.44|9
1646187620000|2022-03-02 02:20:20|15411.97|15291.97|15408.01|15288.01|15411.97|15291.97|15408.01|15288.01|10
1646187630000|2022-03-02 02:20:30|15407.01|15287.01|15403.26|15283.26|15407.01|15287.01|15403.26|15283.26|9
1646187640000|2022-03-02 02:20:40|15401.8|15281.8|15398.4|15278.4|15401.8|15281.8|15398.19|15278.19|10
1646187650000|2022-03-02 02:20:50|15398.36|15278.36|15398.61|15278.61|15398.61|15278.61|15397.44|15277.44|10
1646187660000|2022-03-02 02:21:00|15399.02|15279.02|15401.75|15281.75|15401.81|15281.81|15399.02|15279.02|10
1646187670000|2022-03-02 02:21:10|15402.2|15282.2|15403.26|15283.26|15403.26|15283.26|15402.2|15282.2|10
1646187680000|2022-03-02 02:21:20|15403.18|15283.18|15403.87|15283.87|15405.11|15285.11|15403.18|15283.18|9
1646187690000|2022-03-02 02:21:30|15403.73|15283.73|15399.42|15279.42|15403.73|15283.73|15399.42|15279.42|10
1646187700000|2022-03-02 02:21:40|15399.23|15279.23|15399.94|15279.94|15400.11|15280.11|15398.95|15278.95|10
1646187710000|2022-03-02 02:21:50|15400.25|15280.25|15401.19|15281.19|15401.36|15281.36|15400.25|15280.25|10
1646187720000|2022-03-02 02:22:00|15401.22|15281.22|15405.32|15285.32|15405.32|15285.32|15400.93|15280.93|10
1646187730000|2022-03-02 02:22:10|15406.57|15286.57|15412.82|15292.82|15412.82|15292.82|15406.57|15286.57|10
1646187740000|2022-03-02 02:22:20|15412.83|15292.83|15412.15|15292.15|15412.83|15292.83|15411.68|15291.68|10
1646187750000|2022-03-02 02:22:30|15412.01|15292.01|15412.6|15292.6|15413.46|15293.46|15412.01|15292.01|10
1646187760000|2022-03-02 02:22:40|15412.54|15292.54|15410.6|15290.6|15414|15294|15410.6|15290.6|10
1646187770000|2022-03-02 02:22:50|15409.95|15289.95|15407.88|15287.88|15409.95|15289.95|15407|15287|10
1646187780000|2022-03-02 02:23:00|15408.01|15288.01|15407.6|15287.6|15408.3|15288.3|15407.11|15287.11|10
1646187790000|2022-03-02 02:23:10|15407.73|15287.73|15409.81|15289.81|15409.81|15289.81|15407.29|15287.29|10
1646187800000|2022-03-02 02:23:20|15410.18|15290.18|15410.41|15290.41|15410.8|15290.8|15410.05|15290.05|10
1646187810000|2022-03-02 02:23:30|15410.14|15290.14|15408.88|15288.88|15410.27|15290.27|15408.82|15288.82|9
1646187820000|2022-03-02 02:23:40|15408.95|15288.95|15409.72|15289.72|15409.74|15289.74|15408.95|15288.95|10
1646187830000|2022-03-02 02:23:50|15409.76|15289.76|15411.07|15291.07|15411.22|15291.22|15409.76|15289.76|7
1646187840000|2022-03-02 02:24:00|15411.14|15291.14|15412.01|15292.01|15412.01|15292.01|15411.14|15291.14|8
1646187850000|2022-03-02 02:24:10|15411.81|15291.81|15409.77|15289.77|15411.86|15291.86|15409.77|15289.77|10
1646187860000|2022-03-02 02:24:20|15409.92|15289.92|15412.7|15292.7|15412.7|15292.7|15409.92|15289.92|10
1646187870000|2022-03-02 02:24:30|15412.72|15292.72|15413.7|15293.7|15413.7|15293.7|15412.6|15292.6|9
1646187880000|2022-03-02 02:24:40|15414.3|15294.3|15417.65|15297.65|15417.65|15297.65|15414.3|15294.3|10
1646187890000|2022-03-02 02:24:50|15418.16|15298.16|15418.3|15298.3|15419.48|15299.48|15417.95|15297.95|10
1646187900000|2022-03-02 02:25:00|15417.95|15297.95|15418.84|15298.84|15418.84|15298.84|15417.7|15297.7|10
1646187910000|2022-03-02 02:25:10|15418.71|15298.71|15420.36|15300.36|15420.37|15300.37|15418.71|15298.71|9
1646187920000|2022-03-02 02:25:20|15420.72|15300.72|15423.32|15303.32|15423.34|15303.34|15420.72|15300.72|9
1646187930000|2022-03-02 02:25:30|15423.18|15303.18|15426.15|15306.15|15426.41|15306.41|15422.9|15302.9|9
1646187940000|2022-03-02 02:25:40|15426.22|15306.22|15427.53|15307.53|15427.53|15307.53|15426.04|15306.04|10
1646187950000|2022-03-02 02:25:50|15426.72|15306.72|15423.97|15303.97|15426.72|15306.72|15423.97|15303.97|10
1646187960000|2022-03-02 02:26:00|15423.91|15303.91|15421.3|15301.3|15423.92|15303.92|15421.3|15301.3|8
1646187970000|2022-03-02 02:26:10|15421.29|15301.29|15418.11|15298.11|15421.29|15301.29|15418.11|15298.11|10
1646187980000|2022-03-02 02:26:20|15416.5|15296.5|15407.37|15287.37|15416.5|15296.5|15407.37|15287.37|10
1646187990000|2022-03-02 02:26:30|15405.71|15285.71|15408.12|15288.12|15408.12|15288.12|15405.71|15285.71|10
1646188000000|2022-03-02 02:26:40|15408.21|15288.21|15407.98|15287.98|15408.21|15288.21|15407.51|15287.51|9
1646188010000|2022-03-02 02:26:50|15407.95|15287.95|15408.83|15288.83|15409.26|15289.26|15407.95|15287.95|9
1646188020000|2022-03-02 02:27:00|15409.25|15289.25|15408.44|15288.44|15409.25|15289.25|15408.44|15288.44|10
1646188030000|2022-03-02 02:27:10|15408.52|15288.52|15412.88|15292.88|15412.88|15292.88|15408.5|15288.5|10
1646188040000|2022-03-02 02:27:20|15412.89|15292.89|15414.56|15294.56|15414.56|15294.56|15412.89|15292.89|10
1646188050000|2022-03-02 02:27:30|15415.16|15295.16|15419.02|15299.02|15419.02|15299.02|15415.16|15295.16|10
1646188060000|2022-03-02 02:27:40|15420.15|15300.15|15421.76|15301.76|15421.76|15301.76|15420.13|15300.13|10
1646188070000|2022-03-02 02:27:50|15421.84|15301.84|15422.39|15302.39|15423.14|15303.14|15421.78|15301.78|9
1646188080000|2022-03-02 02:28:00|15422.9|15302.9|15423.34|15303.34|15423.36|15303.36|15422.56|15302.56|9
1646188090000|2022-03-02 02:28:10|15424.96|15304.96|15429.32|15309.32|15429.52|15309.52|15424.96|15304.96|10
1646188100000|2022-03-02 02:28:20|15429.23|15309.23|15430.3|15310.3|15430.85|15310.85|15429.23|15309.23|10
1646188110000|2022-03-02 02:28:30|15430.58|15310.58|15441.17|15321.17|15441.17|15321.17|15430.58|15310.58|9
1646188120000|2022-03-02 02:28:40|15441.88|15321.88|15445.11|15325.11|15445.12|15325.12|15441.88|15321.88|10
1646188130000|2022-03-02 02:28:50|15445.23|15325.23|15446.78|15326.78|15447.28|15327.28|15444.74|15324.74|10
1646188140000|2022-03-02 02:29:00|15446.79|15326.79|15446.54|15326.54|15446.9|15326.9|15446.04|15326.04|10
1646188150000|2022-03-02 02:29:10|15446.62|15326.62|15449.31|15329.31|15450|15330|15446.36|15326.36|10
1646188160000|2022-03-02 02:29:20|15449.39|15329.39|15447.89|15327.89|15449.39|15329.39|15447.89|15327.89|9
1646188170000|2022-03-02 02:29:30|15448.01|15328.01|15444.6|15324.6|15448.43|15328.43|15444.6|15324.6|10
1646188180000|2022-03-02 02:29:40|15445.5|15325.5|15443.45|15323.45|15445.5|15325.5|15443.29|15323.29|10
1646188190000|2022-03-02 02:29:50|15443.23|15323.23|15442.31|15322.31|15443.57|15323.57|15442.21|15322.21|10
1646188200000|2022-03-02 02:30:00|15442.43|15322.43|15441.9|15321.9|15442.43|15322.43|15441.58|15321.58|9
1646188210000|2022-03-02 02:30:10|15443.15|15323.15|15447.26|15327.26|15447.26|15327.26|15443.15|15323.15|10
1646188220000|2022-03-02 02:30:20|15447.22|15327.22|15449.22|15329.22|15449.46|15329.46|15447.22|15327.22|9
1646188230000|2022-03-02 02:30:30|15449.38|15329.38|15453.68|15333.68|15454.3|15334.3|15449.38|15329.38|10
1646188240000|2022-03-02 02:30:40|15453.51|15333.51|15455.17|15335.17|15455.17|15335.17|15453.39|15333.39|6
1646188250000|2022-03-02 02:30:50|15455.13|15335.13|15456.19|15336.19|15456.66|15336.66|15455.13|15335.13|10
1646188260000|2022-03-02 02:31:00|15455.57|15335.57|15455.29|15335.29|15456.04|15336.04|15455.28|15335.28|10
1646188270000|2022-03-02 02:31:10|15455.2|15335.2|15457|15337|15457|15337|15454.92|15334.92|10
1646188280000|2022-03-02 02:31:20|15457.65|15337.65|15459.69|15339.69|15459.75|15339.75|15457.51|15337.51|10
1646188290000|2022-03-02 02:31:30|15459.46|15339.46|15458.12|15338.12|15460.42|15340.42|15458.12|15338.12|10
1646188300000|2022-03-02 02:31:40|15457.45|15337.45|15456.26|15336.26|15457.46|15337.46|15456.06|15336.06|10
1646188310000|2022-03-02 02:31:50|15456.97|15336.97|15456.59|15336.59|15456.97|15336.97|15455.29|15335.29|10
1646188320000|2022-03-02 02:32:00|15456.68|15336.68|15458.37|15338.37|15458.37|15338.37|15456.68|15336.68|8
1646188330000|2022-03-02 02:32:10|15458.47|15338.47|15462.71|15342.71|15462.8|15342.8|15458.47|15338.47|10
1646188340000|2022-03-02 02:32:20|15463.24|15343.24|15463.99|15343.99|15464.19|15344.19|15463.24|15343.24|10
1646188350000|2022-03-02 02:32:30|15463.94|15343.94|15462.36|15342.36|15463.94|15343.94|15462.36|15342.36|10
1646188360000|2022-03-02 02:32:40|15462.2|15342.2|15461.3|15341.3|15462.84|15342.84|15461.3|15341.3|9
1646188370000|2022-03-02 02:32:50|15461.52|15341.52|15461.12|15341.12|15461.52|15341.52|15461.05|15341.05|10
1646188380000|2022-03-02 02:33:00|15461.3|15341.3|15461.33|15341.33|15461.77|15341.77|15461.18|15341.18|10
1646188390000|2022-03-02 02:33:10|15461.47|15341.47|15460.85|15340.85|15461.97|15341.97|15460.72|15340.72|10
1646188400000|2022-03-02 02:33:20|15460.68|15340.68|15460.1|15340.1|15461.31|15341.31|15460.1|15340.1|10
1646188410000|2022-03-02 02:33:30|15460.11|15340.11|15459.75|15339.75|15461.08|15341.08|15459.75|15339.75|10
1646188420000|2022-03-02 02:33:40|15459.67|15339.67|15459.12|15339.12|15460.17|15340.17|15459.03|15339.03|10
1646188430000|2022-03-02 02:33:50|15459.74|15339.74|15461|15341|15461.07|15341.07|15459.55|15339.55|10
1646188440000|2022-03-02 02:34:00|15460.9|15340.9|15461.62|15341.62|15461.62|15341.62|15460.88|15340.88|8
1646188450000|2022-03-02 02:34:10|15460.92|15340.92|15461.03|15341.03|15461.41|15341.41|15460.92|15340.92|10
1646188460000|2022-03-02 02:34:20|15460.76|15340.76|15458.96|15338.96|15460.76|15340.76|15458.94|15338.94|10
1646188470000|2022-03-02 02:34:30|15459.02|15339.02|15459.94|15339.94|15459.94|15339.94|15459.02|15339.02|10
1646188480000|2022-03-02 02:34:40|15459.72|15339.72|15456.04|15336.04|15459.72|15339.72|15456.04|15336.04|10
1646188490000|2022-03-02 02:34:50|15455.61|15335.61|15453.12|15333.12|15455.73|15335.73|15453.12|15333.12|10
1646188500000|2022-03-02 02:35:00|15453.11|15333.11|15452.5|15332.5|15453.26|15333.26|15452.5|15332.5|10
1646188510000|2022-03-02 02:35:10|15452.77|15332.77|15452.93|15332.93|15452.93|15332.93|15451.86|15331.86|10
1646188520000|2022-03-02 02:35:20|15452.74|15332.74|15454.45|15334.45|15454.45|15334.45|15452.74|15332.74|9
1646188530000|2022-03-02 02:35:30|15454.56|15334.56|15457.92|15337.92|15457.92|15337.92|15454.56|15334.56|10
1646188540000|2022-03-02 02:35:40|15458.12|15338.12|15459.14|15339.14|15459.14|15339.14|15458.09|15338.09|10
1646188550000|2022-03-02 02:35:50|15459.39|15339.39|15457.5|15337.5|15459.45|15339.45|15457.5|15337.5|10
1646188560000|2022-03-02 02:36:00|15457.48|15337.48|15456.84|15336.84|15457.82|15337.82|15456.84|15336.84|10
1646188570000|2022-03-02 02:36:10|15456.62|15336.62|15458.71|15338.71|15458.71|15338.71|15455.75|15335.75|10
1646188580000|2022-03-02 02:36:20|15459.14|15339.14|15462.47|15342.47|15462.47|15342.47|15459.14|15339.14|10
1646188590000|2022-03-02 02:36:30|15462.91|15342.91|15461.17|15341.17|15462.91|15342.91|15461.17|15341.17|9
1646188600000|2022-03-02 02:36:40|15461.49|15341.49|15461.14|15341.14|15461.78|15341.78|15461.06|15341.06|10
1646188610000|2022-03-02 02:36:50|15461.67|15341.67|15461.71|15341.71|15461.71|15341.71|15460.98|15340.98|10
1646188620000|2022-03-02 02:37:00|15461.93|15341.93|15461.65|15341.65|15461.93|15341.93|15461.46|15341.46|10
1646188630000|2022-03-02 02:37:10|15462.16|15342.16|15463.93|15343.93|15463.93|15343.93|15462.16|15342.16|10
1646188640000|2022-03-02 02:37:20|15463.7|15343.7|15463.2|15343.2|15463.7|15343.7|15462.93|15342.93|10
1646188650000|2022-03-02 02:37:30|15463.65|15343.65|15466.59|15346.59|15466.59|15346.59|15463.65|15343.65|10
1646188660000|2022-03-02 02:37:40|15466.48|15346.48|15464.16|15344.16|15466.48|15346.48|15464.16|15344.16|10
1646188670000|2022-03-02 02:37:50|15464.26|15344.26|15461.32|15341.32|15464.26|15344.26|15461.32|15341.32|10
1646188680000|2022-03-02 02:38:00|15460.79|15340.79|15460.81|15340.81|15460.85|15340.85|15460.15|15340.15|10
1646188690000|2022-03-02 02:38:10|15460.91|15340.91|15462.76|15342.76|15462.76|15342.76|15460.73|15340.73|9
1646188700000|2022-03-02 02:38:20|15462.7|15342.7|15464.78|15344.78|15464.78|15344.78|15462.7|15342.7|10
1646188710000|2022-03-02 02:38:30|15464.83|15344.83|15463.77|15343.77|15465.32|15345.32|15463.77|15343.77|10
1646188720000|2022-03-02 02:38:40|15463.61|15343.61|15464.42|15344.42|15464.82|15344.82|15463.5|15343.5|10
1646188730000|2022-03-02 02:38:50|15464.32|15344.32|15463.15|15343.15|15464.78|15344.78|15463.12|15343.12|10
1646188740000|2022-03-02 02:39:00|15463.02|15343.02|15462.65|15342.65|15463.37|15343.37|15462.65|15342.65|10
1646188750000|2022-03-02 02:39:10|15462.37|15342.37|15462.97|15342.97|15462.97|15342.97|15461.99|15341.99|10
1646188760000|2022-03-02 02:39:20|15463.05|15343.05|15463.89|15343.89|15464.41|15344.41|15463.05|15343.05|9
1646188770000|2022-03-02 02:39:30|15463.85|15343.85|15465.44|15345.44|15465.44|15345.44|15463.04|15343.04|10
1646188780000|2022-03-02 02:39:40|15465.67|15345.67|15465.46|15345.46|15466.86|15346.86|15465.35|15345.35|10
1646188790000|2022-03-02 02:39:50|15465.21|15345.21|15463.72|15343.72|15465.21|15345.21|15463.72|15343.72|9
1646188800000|2022-03-02 02:40:00|15463.83|15343.83|15465.61|15345.61|15465.61|15345.61|15463.83|15343.83|8
1646188810000|2022-03-02 02:40:10|15464.63|15344.63|15467.36|15347.36|15467.93|15347.93|15464.57|15344.57|10
1646188820000|2022-03-02 02:40:20|15467.24|15347.24|15467.66|15347.66|15467.66|15347.66|15467.13|15347.13|9
1646188830000|2022-03-02 02:40:30|15467.81|15347.81|15470.15|15350.15|15470.93|15350.93|15467.81|15347.81|10
1646188840000|2022-03-02 02:40:40|15470.41|15350.41|15472.28|15352.28|15472.36|15352.36|15470.32|15350.32|10
1646188850000|2022-03-02 02:40:50|15472.22|15352.22|15472.46|15352.46|15472.46|15352.46|15471.62|15351.62|9
1646188860000|2022-03-02 02:41:00|15472.95|15352.95|15477.28|15357.28|15478.17|15358.17|15472.95|15352.95|10
1646188870000|2022-03-02 02:41:10|15477.17|15357.17|15472.55|15352.55|15477.17|15357.17|15472.55|15352.55|9
1646188880000|2022-03-02 02:41:20|15471.27|15351.27|15470.49|15350.49|15471.34|15351.34|15470.49|15350.49|7
1646188890000|2022-03-02 02:41:30|15470.55|15350.55|15468.14|15348.14|15470.55|15350.55|15468.14|15348.14|8
1646188900000|2022-03-02 02:41:40|15468.25|15348.25|15471.14|15351.14|15471.14|15351.14|15468.25|15348.25|10
1646188910000|2022-03-02 02:41:50|15471.23|15351.23|15474.5|15354.5|15474.53|15354.53|15471.23|15351.23|10
1646188920000|2022-03-02 02:42:00|15474.95|15354.95|15476.39|15356.39|15476.39|15356.39|15474.95|15354.95|10
1646188930000|2022-03-02 02:42:10|15476.66|15356.66|15473.22|15353.22|15476.66|15356.66|15473.22|15353.22|9
1646188940000|2022-03-02 02:42:20|15473.06|15353.06|15470.96|15350.96|15473.06|15353.06|15470.96|15350.96|10
1646188950000|2022-03-02 02:42:30|15470.65|15350.65|15470.78|15350.78|15470.78|15350.78|15470|15350|9
1646188960000|2022-03-02 02:42:40|15470.74|15350.74|15470.23|15350.23|15470.8|15350.8|15470.18|15350.18|9
1646188970000|2022-03-02 02:42:50|15470.32|15350.32|15470.06|15350.06|15470.64|15350.64|15470.03|15350.03|8
1646188980000|2022-03-02 02:43:00|15469.72|15349.72|15469.62|15349.62|15469.84|15349.84|15468.83|15348.83|8
1646188990000|2022-03-02 02:43:10|15469.65|15349.65|15468.84|15348.84|15469.75|15349.75|15468.84|15348.84|10
1646189000000|2022-03-02 02:43:20|15469.31|15349.31|15470.4|15350.4|15470.65|15350.65|15469.31|15349.31|10
1646189010000|2022-03-02 02:43:30|15470.82|15350.82|15471.91|15351.91|15471.91|15351.91|15470.82|15350.82|8
1646189020000|2022-03-02 02:43:40|15471.79|15351.79|15471.56|15351.56|15471.83|15351.83|15471.45|15351.45|10
1646189030000|2022-03-02 02:43:50|15471.78|15351.78|15471.54|15351.54|15471.88|15351.88|15471.31|15351.31|10
1646189040000|2022-03-02 02:44:00|15471.46|15351.46|15469.92|15349.92|15471.46|15351.46|15468.77|15348.77|10
1646189050000|2022-03-02 02:44:10|15469.61|15349.61|15471.77|15351.77|15471.77|15351.77|15469.58|15349.58|8
1646189060000|2022-03-02 02:44:20|15471.65|15351.65|15471.42|15351.42|15471.65|15351.65|15470.08|15350.08|10
1646189070000|2022-03-02 02:44:30|15471.37|15351.37|15470.76|15350.76|15471.47|15351.47|15470.76|15350.76|10
1646189080000|2022-03-02 02:44:40|15471.24|15351.24|15471.85|15351.85|15471.85|15351.85|15470.59|15350.59|9
1646189090000|2022-03-02 02:44:50|15471.93|15351.93|15472.34|15352.34|15472.34|15352.34|15471.69|15351.69|8
1646189100000|2022-03-02 02:45:00|15472.48|15352.48|15473.22|15353.22|15473.22|15353.22|15472.46|15352.46|10
1646189110000|2022-03-02 02:45:10|15474.27|15354.27|15475.21|15355.21|15475.35|15355.35|15473.77|15353.77|10
1646189120000|2022-03-02 02:45:20|15475.5|15355.5|15476.01|15356.01|15476.19|15356.19|15475.5|15355.5|10
1646189130000|2022-03-02 02:45:30|15476.31|15356.31|15476.39|15356.39|15476.65|15356.65|15476.31|15356.31|9
1646189140000|2022-03-02 02:45:40|15476.31|15356.31|15475.97|15355.97|15476.31|15356.31|15475.65|15355.65|10
1646189150000|2022-03-02 02:45:50|15476.02|15356.02|15476.19|15356.19|15476.19|15356.19|15475.58|15355.58|9
1646189160000|2022-03-02 02:46:00|15475.77|15355.77|15476.4|15356.4|15476.62|15356.62|15475.67|15355.67|10
1646189170000|2022-03-02 02:46:10|15476.72|15356.72|15477.44|15357.44|15477.44|15357.44|15476.43|15356.43|10
1646189180000|2022-03-02 02:46:20|15477.48|15357.48|15483.67|15363.67|15483.67|15363.67|15477.48|15357.48|10
1646189190000|2022-03-02 02:46:30|15483.56|15363.56|15490.53|15370.53|15491.18|15371.18|15483.56|15363.56|10
1646189200000|2022-03-02 02:46:40|15490.57|15370.57|15493.28|15373.28|15493.56|15373.56|15490.57|15370.57|10
1646189210000|2022-03-02 02:46:50|15493.16|15373.16|15492.62|15372.62|15493.16|15373.16|15492.26|15372.26|9
1646189220000|2022-03-02 02:47:00|15490.76|15370.76|15485.58|15365.58|15490.76|15370.76|15485.58|15365.58|10
1646189230000|2022-03-02 02:47:10|15486.1|15366.1|15480.74|15360.74|15486.23|15366.23|15480.74|15360.74|10
1646189240000|2022-03-02 02:47:20|15481.13|15361.13|15476.19|15356.19|15481.13|15361.13|15476.19|15356.19|10
1646189250000|2022-03-02 02:47:30|15475.5|15355.5|15475.68|15355.68|15475.68|15355.68|15475.34|15355.34|7
1646189260000|2022-03-02 02:47:40|15475.71|15355.71|15474.05|15354.05|15475.71|15355.71|15474.05|15354.05|8
1646189270000|2022-03-02 02:47:50|15474.06|15354.06|15474.41|15354.41|15474.7|15354.7|15474.06|15354.06|10
1646189280000|2022-03-02 02:48:00|15473.93|15353.93|15471.33|15351.33|15473.93|15353.93|15471.09|15351.09|9
1646189290000|2022-03-02 02:48:10|15470.89|15350.89|15469.12|15349.12|15470.94|15350.94|15469.12|15349.12|9
1646189300000|2022-03-02 02:48:20|15468.29|15348.29|15467.02|15347.02|15468.34|15348.34|15465.69|15345.69|10
1646189310000|2022-03-02 02:48:30|15466.88|15346.88|15464.48|15344.48|15466.88|15346.88|15464.48|15344.48|9
1646189320000|2022-03-02 02:48:40|15462.77|15342.77|15456.72|15336.72|15462.77|15342.77|15456.72|15336.72|10
1646189330000|2022-03-02 02:48:50|15456.78|15336.78|15455.01|15335.01|15456.78|15336.78|15455.01|15335.01|8
1646189340000|2022-03-02 02:49:00|15455.23|15335.23|15454.04|15334.04|15455.23|15335.23|15454.04|15334.04|9
1646189350000|2022-03-02 02:49:10|15453.23|15333.23|15453.35|15333.35|15453.35|15333.35|15452.89|15332.89|8
1646189360000|2022-03-02 02:49:20|15453.39|15333.39|15449.16|15329.16|15453.41|15333.41|15449.16|15329.16|10
1646189370000|2022-03-02 02:49:30|15448.2|15328.2|15448.24|15328.24|15448.29|15328.29|15447.39|15327.39|7
1646189380000|2022-03-02 02:49:40|15448.25|15328.25|15443.03|15323.03|15448.25|15328.25|15443.03|15323.03|10
1646189390000|2022-03-02 02:49:50|15442.98|15322.98|15442.92|15322.92|15444.11|15324.11|15442.92|15322.92|9
1646189400000|2022-03-02 02:50:00|15444.16|15324.16|15444.65|15324.65|15444.68|15324.68|15443.89|15323.89|9
1646189410000|2022-03-02 02:50:10|15444.97|15324.97|15441.14|15321.14|15445.4|15325.4|15441.14|15321.14|9
1646189420000|2022-03-02 02:50:20|15441.15|15321.15|15437.08|15317.08|15441.15|15321.15|15437.01|15317.01|10
1646189430000|2022-03-02 02:50:30|15437.07|15317.07|15435.09|15315.09|15437.07|15317.07|15434.87|15314.87|10
1646189440000|2022-03-02 02:50:40|15435.91|15315.91|15436.85|15316.85|15436.85|15316.85|15435.87|15315.87|10
1646189450000|2022-03-02 02:50:50|15436.93|15316.93|15436.63|15316.63|15436.93|15316.93|15436.31|15316.31|9
1646189460000|2022-03-02 02:51:00|15436.75|15316.75|15435.45|15315.45|15436.75|15316.75|15435.05|15315.05|10
1646189470000|2022-03-02 02:51:10|15435.53|15315.53|15435.29|15315.29|15435.53|15315.53|15434.88|15314.88|10
1646189480000|2022-03-02 02:51:20|15435.75|15315.75|15438.55|15318.55|15438.62|15318.62|15435.75|15315.75|10
1646189490000|2022-03-02 02:51:30|15437.76|15317.76|15437.6|15317.6|15438.22|15318.22|15437.6|15317.6|10
1646189500000|2022-03-02 02:51:40|15437.47|15317.47|15437.44|15317.44|15437.53|15317.53|15436.65|15316.65|9
1646189510000|2022-03-02 02:51:50|15437.63|15317.63|15438.59|15318.59|15438.59|15318.59|15437.63|15317.63|9
1646189520000|2022-03-02 02:52:00|15438.88|15318.88|15439.19|15319.19|15439.29|15319.29|15438.61|15318.61|10
1646189530000|2022-03-02 02:52:10|15439.17|15319.17|15439.61|15319.61|15440.21|15320.21|15439.17|15319.17|9
1646189540000|2022-03-02 02:52:20|15439.59|15319.59|15437.74|15317.74|15439.59|15319.59|15437.59|15317.59|9
1646189550000|2022-03-02 02:52:30|15437.47|15317.47|15436.22|15316.22|15437.47|15317.47|15436.22|15316.22|9
1646189560000|2022-03-02 02:52:40|15436.31|15316.31|15436.72|15316.72|15437.25|15317.25|15436.31|15316.31|8
1646189570000|2022-03-02 02:52:50|15437.03|15317.03|15436.68|15316.68|15437.13|15317.13|15436.68|15316.68|8
1646189580000|2022-03-02 02:53:00|15436.57|15316.57|15437.42|15317.42|15437.42|15317.42|15436.57|15316.57|8
1646189590000|2022-03-02 02:53:10|15437.41|15317.41|15435.29|15315.29|15437.63|15317.63|15434.08|15314.08|9
1646189600000|2022-03-02 02:53:20|15435.77|15315.77|15436.22|15316.22|15436.68|15316.68|15435.55|15315.55|10
1646189610000|2022-03-02 02:53:30|15436.73|15316.73|15439.41|15319.41|15439.78|15319.78|15436.73|15316.73|10
1646189620000|2022-03-02 02:53:40|15439.3|15319.3|15440.06|15320.06|15440.06|15320.06|15438.91|15318.91|10
1646189630000|2022-03-02 02:53:50|15440.05|15320.05|15443.45|15323.45|15443.48|15323.48|15440.05|15320.05|10
1646189640000|2022-03-02 02:54:00|15444.1|15324.1|15445.88|15325.88|15446.27|15326.27|15444.1|15324.1|10
1646189650000|2022-03-02 02:54:10|15445.89|15325.89|15446.51|15326.51|15446.51|15326.51|15445.89|15325.89|7
1646189660000|2022-03-02 02:54:20|15446.89|15326.89|15449.36|15329.36|15449.36|15329.36|15446.84|15326.84|10
1646189670000|2022-03-02 02:54:30|15449.8|15329.8|15452.6|15332.6|15452.6|15332.6|15449.8|15329.8|10
1646189680000|2022-03-02 02:54:40|15453.01|15333.01|15455.66|15335.66|15456.68|15336.68|15453.01|15333.01|10
1646189690000|2022-03-02 02:54:50|15455.7|15335.7|15455.22|15335.22|15455.88|15335.88|15454.2|15334.2|10
1646189700000|2022-03-02 02:55:00|15455.25|15335.25|15457.05|15337.05|15457.05|15337.05|15455.18|15335.18|9
1646189710000|2022-03-02 02:55:10|15457.88|15337.88|15457.37|15337.37|15458.18|15338.18|15457.33|15337.33|10
1646189720000|2022-03-02 02:55:20|15457.31|15337.31|15457.31|15337.31|15457.85|15337.85|15457.2|15337.2|10
1646189730000|2022-03-02 02:55:30|15457.4|15337.4|15458.88|15338.88|15458.88|15338.88|15457.23|15337.23|9
1646189740000|2022-03-02 02:55:40|15458.91|15338.91|15462.59|15342.59|15462.59|15342.59|15458.91|15338.91|10
1646189750000|2022-03-02 02:55:50|15463.01|15343.01|15464.64|15344.64|15464.64|15344.64|15462.69|15342.69|10
1646189760000|2022-03-02 02:56:00|15464.53|15344.53|15466.6|15346.6|15466.6|15346.6|15464.53|15344.53|9
1646189770000|2022-03-02 02:56:10|15466.51|15346.51|15466.39|15346.39|15466.76|15346.76|15466.29|15346.29|9
1646189780000|2022-03-02 02:56:20|15466.4|15346.4|15468.37|15348.37|15468.37|15348.37|15466.4|15346.4|8
1646189790000|2022-03-02 02:56:30|15468.48|15348.48|15467.7|15347.7|15468.98|15348.98|15467.7|15347.7|10
1646189800000|2022-03-02 02:56:40|15467.78|15347.78|15469.34|15349.34|15469.34|15349.34|15467.74|15347.74|10
1646189810000|2022-03-02 02:56:50|15469.62|15349.62|15471|15351|15471|15351|15469.62|15349.62|10
1646189820000|2022-03-02 02:57:00|15471.05|15351.05|15473.64|15353.64|15473.64|15353.64|15471.05|15351.05|8
1646189830000|2022-03-02 02:57:10|15474.06|15354.06|15479.1|15359.1|15479.1|15359.1|15474.06|15354.06|10
1646189840000|2022-03-02 02:57:20|15479.08|15359.08|15488.57|15368.57|15488.57|15368.57|15479.08|15359.08|9
1646189850000|2022-03-02 02:57:30|15489.02|15369.02|15500.41|15380.41|15500.41|15380.41|15489|15369|9
1646189860000|2022-03-02 02:57:40|15500.47|15380.47|15506.88|15386.88|15506.88|15386.88|15500.47|15380.47|10
1646189870000|2022-03-02 02:57:50|15508.14|15388.14|15512.2|15392.2|15512.55|15392.55|15507.88|15387.88|10
1646189880000|2022-03-02 02:58:00|15511.9|15391.9|15517.74|15397.74|15517.74|15397.74|15511.9|15391.9|10
1646189890000|2022-03-02 02:58:10|15517.41|15397.41|15521.78|15401.78|15521.84|15401.84|15517.41|15397.41|10
1646189900000|2022-03-02 02:58:20|15522.73|15402.73|15522.45|15402.45|15523.71|15403.71|15522.45|15402.45|10
1646189910000|2022-03-02 02:58:30|15522.53|15402.53|15520.75|15400.75|15522.53|15402.53|15520.75|15400.75|10
1646189920000|2022-03-02 02:58:40|15520.91|15400.91|15520.15|15400.15|15520.91|15400.91|15519.57|15399.57|10
1646189930000|2022-03-02 02:58:50|15520.54|15400.54|15522.17|15402.17|15522.17|15402.17|15520.34|15400.34|10
1646189940000|2022-03-02 02:59:00|15522.44|15402.44|15525.39|15405.39|15525.39|15405.39|15522.44|15402.44|10
1646189950000|2022-03-02 02:59:10|15524.94|15404.94|15525.79|15405.79|15526.3|15406.3|15524.83|15404.83|9
1646189960000|2022-03-02 02:59:20|15525.31|15405.31|15523.38|15403.38|15525.46|15405.46|15523.38|15403.38|10
1646189970000|2022-03-02 02:59:30|15523.64|15403.64|15520.11|15400.11|15523.93|15403.93|15520.11|15400.11|9
1646189980000|2022-03-02 02:59:40|15519.51|15399.51|15517.68|15397.68|15519.51|15399.51|15517.07|15397.07|9
1646189990000|2022-03-02 02:59:50|15516.91|15396.91|15516|15396|15516.91|15396.91|15515.7|15395.7|10
1646190000000|2022-03-02 03:00:00|15517.18|15397.18|15517.51|15397.51|15517.85|15397.85|15516.72|15396.72|10
1646190010000|2022-03-02 03:00:10|15517.71|15397.71|15512.15|15392.15|15517.71|15397.71|15512.15|15392.15|10
1646190020000|2022-03-02 03:00:20|15512.03|15392.03|15508.38|15388.38|15512.03|15392.03|15507.02|15387.02|10
1646190030000|2022-03-02 03:00:30|15507.75|15387.75|15509.29|15389.29|15509.29|15389.29|15507.75|15387.75|10
1646190040000|2022-03-02 03:00:40|15509.16|15389.16|15511.86|15391.86|15511.86|15391.86|15509.16|15389.16|10
1646190050000|2022-03-02 03:00:50|15512.19|15392.19|15516.58|15396.58|15516.58|15396.58|15512.19|15392.19|10
1646190060000|2022-03-02 03:01:00|15516.97|15396.97|15517.54|15397.54|15517.54|15397.54|15516.48|15396.48|10
1646190070000|2022-03-02 03:01:10|15517.26|15397.26|15518.39|15398.39|15518.39|15398.39|15517.23|15397.23|8
1646190080000|2022-03-02 03:01:20|15518.28|15398.28|15514.96|15394.96|15518.28|15398.28|15514.62|15394.62|10
1646190090000|2022-03-02 03:01:30|15514.78|15394.78|15515.11|15395.11|15515.15|15395.15|15514.78|15394.78|7
1646190100000|2022-03-02 03:01:40|15515.17|15395.17|15515.09|15395.09|15516.01|15396.01|15514.79|15394.79|10
1646190110000|2022-03-02 03:01:50|15514.86|15394.86|15516.45|15396.45|15516.99|15396.99|15514.86|15394.86|10
1646190120000|2022-03-02 03:02:00|15516.94|15396.94|15517.23|15397.23|15517.24|15397.24|15516.52|15396.52|10
1646190130000|2022-03-02 03:02:10|15516.93|15396.93|15520.31|15400.31|15520.64|15400.64|15516.93|15396.93|9
1646190140000|2022-03-02 03:02:20|15520.02|15400.02|15519.68|15399.68|15520.33|15400.33|15519.68|15399.68|10
1646190150000|2022-03-02 03:02:30|15519.81|15399.81|15517.95|15397.95|15519.81|15399.81|15517.7|15397.7|10
1646190160000|2022-03-02 03:02:40|15517.51|15397.51|15518.26|15398.26|15519.02|15399.02|15517.51|15397.51|10
1646190170000|2022-03-02 03:02:50|15518.35|15398.35|15520.15|15400.15|15520.37|15400.37|15518.23|15398.23|10
1646190180000|2022-03-02 03:03:00|15519.86|15399.86|15520.28|15400.28|15520.28|15400.28|15519.86|15399.86|7
1646190190000|2022-03-02 03:03:10|15520.27|15400.27|15521.83|15401.83|15522.02|15402.02|15520.27|15400.27|9
1646190200000|2022-03-02 03:03:20|15520.84|15400.84|15520.09|15400.09|15521.09|15401.09|15520.06|15400.06|8
1646190210000|2022-03-02 03:03:30|15520.21|15400.21|15520.72|15400.72|15521.01|15401.01|15519.92|15399.92|9
1646190220000|2022-03-02 03:03:40|15520.55|15400.55|15520.16|15400.16|15520.67|15400.67|15520.01|15400.01|8
1646190230000|2022-03-02 03:03:50|15519.79|15399.79|15521.28|15401.28|15521.78|15401.78|15519.43|15399.43|10
1646190240000|2022-03-02 03:04:00|15522.33|15402.33|15522.29|15402.29|15522.37|15402.37|15522.06|15402.06|8
1646190250000|2022-03-02 03:04:10|15522.32|15402.32|15522.18|15402.18|15522.35|15402.35|15521.93|15401.93|8
1646190260000|2022-03-02 03:04:20|15522.39|15402.39|15526.33|15406.33|15526.33|15406.33|15522.39|15402.39|8
1646190270000|2022-03-02 03:04:30|15526.49|15406.49|15527.47|15407.47|15527.47|15407.47|15526.09|15406.09|8
1646190280000|2022-03-02 03:04:40|15527.18|15407.18|15529.83|15409.83|15529.83|15409.83|15527.18|15407.18|8
1646190290000|2022-03-02 03:04:50|15530.34|15410.34|15531.26|15411.26|15531.28|15411.28|15529.73|15409.73|10
1646190300000|2022-03-02 03:05:00|15531.32|15411.32|15530.76|15410.76|15531.58|15411.58|15530.51|15410.51|10
1646190310000|2022-03-02 03:05:10|15531.37|15411.37|15533.82|15413.82|15533.82|15413.82|15531.37|15411.37|9
1646190320000|2022-03-02 03:05:20|15534.14|15414.14|15532.63|15412.63|15534.41|15414.41|15532.63|15412.63|8
1646190330000|2022-03-02 03:05:30|15532.94|15412.94|15535.52|15415.52|15535.54|15415.54|15532.64|15412.64|9
1646190340000|2022-03-02 03:05:40|15535.53|15415.53|15537.03|15417.03|15537.42|15417.42|15535.53|15415.53|8
1646190350000|2022-03-02 03:05:50|15535.95|15415.95|15535.85|15415.85|15536.05|15416.05|15535.85|15415.85|8
1646190360000|2022-03-02 03:06:00|15535.73|15415.73|15536.82|15416.82|15536.94|15416.94|15535.73|15415.73|9
1646190370000|2022-03-02 03:06:10|15536.93|15416.93|15545.2|15425.2|15545.2|15425.2|15536.93|15416.93|10
1646190380000|2022-03-02 03:06:20|15545.49|15425.49|15543.04|15423.04|15545.49|15425.49|15543.04|15423.04|10
1646190390000|2022-03-02 03:06:30|15543.47|15423.47|15541.47|15421.47|15543.47|15423.47|15541.37|15421.37|10
1646190400000|2022-03-02 03:06:40|15541.24|15421.24|15538.92|15418.92|15541.24|15421.24|15538.81|15418.81|10
1646190410000|2022-03-02 03:06:50|15538.13|15418.13|15536.7|15416.7|15538.55|15418.55|15536.6|15416.6|10
1646190420000|2022-03-02 03:07:00|15536.73|15416.73|15541.59|15421.59|15541.59|15421.59|15536.73|15416.73|10
1646190430000|2022-03-02 03:07:10|15541.6|15421.6|15543.6|15423.6|15543.64|15423.64|15541.6|15421.6|9
1646190440000|2022-03-02 03:07:20|15544.79|15424.79|15546.07|15426.07|15546.07|15426.07|15544.79|15424.79|10
1646190450000|2022-03-02 03:07:30|15545.8|15425.8|15545.28|15425.28|15545.81|15425.81|15545.28|15425.28|9
1646190460000|2022-03-02 03:07:40|15545.37|15425.37|15545.67|15425.67|15546.16|15426.16|15545.35|15425.35|10
1646190470000|2022-03-02 03:07:50|15545.57|15425.57|15545.02|15425.02|15546.6|15426.6|15545.02|15425.02|10
1646190480000|2022-03-02 03:08:00|15545.09|15425.09|15545.67|15425.67|15545.84|15425.84|15545.09|15425.09|10
1646190490000|2022-03-02 03:08:10|15545.68|15425.68|15549.33|15429.33|15549.34|15429.34|15545.68|15425.68|10
1646190500000|2022-03-02 03:08:20|15549.21|15429.21|15556.98|15436.98|15556.98|15436.98|15549.21|15429.21|10
1646190510000|2022-03-02 03:08:30|15557.74|15437.74|15560.93|15440.93|15561.01|15441.01|15557.74|15437.74|10
1646190520000|2022-03-02 03:08:40|15560.69|15440.69|15557.92|15437.92|15560.69|15440.69|15557.65|15437.65|10
1646190530000|2022-03-02 03:08:50|15558.2|15438.2|15559.12|15439.12|15559.43|15439.43|15557.53|15437.53|10
1646190540000|2022-03-02 03:09:00|15558.97|15438.97|15559.25|15439.25|15559.3|15439.3|15558.18|15438.18|10
1646190550000|2022-03-02 03:09:10|15558.91|15438.91|15559.63|15439.63|15559.63|15439.63|15558.78|15438.78|5
1646190560000|2022-03-02 03:09:20|15559.85|15439.85|15560.19|15440.19|15561.06|15441.06|15559.77|15439.77|10
1646190570000|2022-03-02 03:09:30|15560.43|15440.43|15559.35|15439.35|15560.75|15440.75|15559.35|15439.35|10
1646190580000|2022-03-02 03:09:40|15559.09|15439.09|15558.3|15438.3|15559.15|15439.15|15557.96|15437.96|10
1646190590000|2022-03-02 03:09:50|15557.13|15437.13|15559.23|15439.23|15559.23|15439.23|15557.13|15437.13|9
1646190600000|2022-03-02 03:10:00|15558.62|15438.62|15557.53|15437.53|15558.73|15438.73|15557.53|15437.53|10
1646190610000|2022-03-02 03:10:10|15557.72|15437.72|15561.74|15441.74|15561.74|15441.74|15557.72|15437.72|10
1646190620000|2022-03-02 03:10:20|15561.85|15441.85|15561.56|15441.56|15563.21|15443.21|15561.49|15441.49|10
1646190630000|2022-03-02 03:10:30|15561.59|15441.59|15560.51|15440.51|15561.59|15441.59|15560.46|15440.46|9
1646190640000|2022-03-02 03:10:40|15560.57|15440.57|15560.46|15440.46|15560.57|15440.57|15559.89|15439.89|9
1646190650000|2022-03-02 03:10:50|15560.92|15440.92|15566.6|15446.6|15566.6|15446.6|15560.92|15440.92|9
1646190660000|2022-03-02 03:11:00|15566.9|15446.9|15567.67|15447.67|15567.92|15447.92|15566.9|15446.9|9
1646190670000|2022-03-02 03:11:10|15567.54|15447.54|15568.81|15448.81|15568.81|15448.81|15567.54|15447.54|10
1646190680000|2022-03-02 03:11:20|15569.25|15449.25|15570.79|15450.79|15570.79|15450.79|15569.25|15449.25|10
1646190690000|2022-03-02 03:11:30|15570.54|15450.54|15569.9|15449.9|15570.84|15450.84|15569.88|15449.88|10
1646190700000|2022-03-02 03:11:40|15569.08|15449.08|15568.26|15448.26|15569.08|15449.08|15567.57|15447.57|9
1646190710000|2022-03-02 03:11:50|15568.44|15448.44|15568.76|15448.76|15569.23|15449.23|15567.75|15447.75|9
1646190720000|2022-03-02 03:12:00|15568.07|15448.07|15571.84|15451.84|15571.84|15451.84|15568.01|15448.01|10
1646190730000|2022-03-02 03:12:10|15572.48|15452.48|15571.57|15451.57|15573.06|15453.06|15571.52|15451.52|10
1646190740000|2022-03-02 03:12:20|15571.37|15451.37|15569.85|15449.85|15571.37|15451.37|15569.42|15449.42|10
1646190750000|2022-03-02 03:12:30|15569.7|15449.7|15568.69|15448.69|15569.7|15449.7|15568.69|15448.69|9
1646190760000|2022-03-02 03:12:40|15568.47|15448.47|15569.81|15449.81|15569.81|15449.81|15568.47|15448.47|7
1646190770000|2022-03-02 03:12:50|15570.09|15450.09|15569.75|15449.75|15570.21|15450.21|15569.04|15449.04|10
1646190780000|2022-03-02 03:13:00|15569.74|15449.74|15569.81|15449.81|15570.43|15450.43|15569.74|15449.74|10
1646190790000|2022-03-02 03:13:10|15570.62|15450.62|15571.06|15451.06|15571.41|15451.41|15570.34|15450.34|10
1646190800000|2022-03-02 03:13:20|15571.15|15451.15|15569.53|15449.53|15571.54|15451.54|15569.53|15449.53|9
1646190810000|2022-03-02 03:13:30|15569.16|15449.16|15567.58|15447.58|15569.16|15449.16|15567.22|15447.22|10
1646190820000|2022-03-02 03:13:40|15568.01|15448.01|15568.42|15448.42|15568.42|15448.42|15566.91|15446.91|10
1646190830000|2022-03-02 03:13:50|15569.24|15449.24|15570.15|15450.15|15570.27|15450.27|15569.24|15449.24|10
1646190840000|2022-03-02 03:14:00|15569.54|15449.54|15572.53|15452.53|15572.53|15452.53|15569.3|15449.3|10
1646190850000|2022-03-02 03:14:10|15572.98|15452.98|15574.59|15454.59|15574.59|15454.59|15572.89|15452.89|10
1646190860000|2022-03-02 03:14:20|15574.72|15454.72|15576.05|15456.05|15576.62|15456.62|15574.72|15454.72|10
1646190870000|2022-03-02 03:14:30|15575.61|15455.61|15575.48|15455.48|15576.57|15456.57|15575.48|15455.48|10
1646190880000|2022-03-02 03:14:40|15575.49|15455.49|15573.94|15453.94|15575.69|15455.69|15573.94|15453.94|9
1646190890000|2022-03-02 03:14:50|15574.11|15454.11|15573.23|15453.23|15574.11|15454.11|15572.34|15452.34|10
1646190900000|2022-03-02 03:15:00|15573.06|15453.06|15574.19|15454.19|15574.19|15454.19|15572.93|15452.93|10
1646190910000|2022-03-02 03:15:10|15575.01|15455.01|15578.49|15458.49|15578.49|15458.49|15575.01|15455.01|9
1646190920000|2022-03-02 03:15:20|15578.83|15458.83|15580.79|15460.79|15580.98|15460.98|15578.83|15458.83|10
1646190930000|2022-03-02 03:15:30|15580.38|15460.38|15581.31|15461.31|15581.31|15461.31|15580.37|15460.37|10
1646190940000|2022-03-02 03:15:40|15581.36|15461.36|15579.88|15459.88|15581.41|15461.41|15579.88|15459.88|10
1646190950000|2022-03-02 03:15:50|15579.61|15459.61|15580.11|15460.11|15580.14|15460.14|15579.61|15459.61|10
1646190960000|2022-03-02 03:16:00|15580|15460|15577.25|15457.25|15580.45|15460.45|15577.25|15457.25|8
1646190970000|2022-03-02 03:16:10|15577.37|15457.37|15578.24|15458.24|15578.35|15458.35|15577.18|15457.18|9
1646190980000|2022-03-02 03:16:20|15577.16|15457.16|15576.11|15456.11|15577.16|15457.16|15575.92|15455.92|10
1646190990000|2022-03-02 03:16:30|15576.24|15456.24|15575.46|15455.46|15576.27|15456.27|15575.46|15455.46|8
1646191000000|2022-03-02 03:16:40|15575.2|15455.2|15574.59|15454.59|15575.25|15455.25|15574.27|15454.27|10
1646191010000|2022-03-02 03:16:50|15574.26|15454.26|15572.73|15452.73|15574.26|15454.26|15572.73|15452.73|8
1646191020000|2022-03-02 03:17:00|15572.72|15452.72|15573.42|15453.42|15573.71|15453.71|15572.37|15452.37|10
1646191030000|2022-03-02 03:17:10|15572.51|15452.51|15574.44|15454.44|15574.44|15454.44|15572.51|15452.51|7
1646191040000|2022-03-02 03:17:20|15574.5|15454.5|15573.35|15453.35|15574.58|15454.58|15573.35|15453.35|8
1646191050000|2022-03-02 03:17:30|15572.27|15452.27|15567.66|15447.66|15572.27|15452.27|15567.66|15447.66|9
1646191060000|2022-03-02 03:17:40|15566.95|15446.95|15558.3|15438.3|15567.14|15447.14|15558.3|15438.3|10
1646191070000|2022-03-02 03:17:50|15557.58|15437.58|15555.55|15435.55|15557.58|15437.58|15555.33|15435.33|10
1646191080000|2022-03-02 03:18:00|15555.63|15435.63|15551.67|15431.67|15555.63|15435.63|15551.67|15431.67|10
1646191090000|2022-03-02 03:18:10|15549.86|15429.86|15550.36|15430.36|15550.36|15430.36|15549.58|15429.58|10
1646191100000|2022-03-02 03:18:20|15551.65|15431.65|15556.17|15436.17|15556.17|15436.17|15551.65|15431.65|10
1646191110000|2022-03-02 03:18:30|15558.37|15438.37|15561.35|15441.35|15561.35|15441.35|15558.25|15438.25|10
1646191120000|2022-03-02 03:18:40|15560.96|15440.96|15559.4|15439.4|15560.96|15440.96|15559.4|15439.4|8
1646191130000|2022-03-02 03:18:50|15559.53|15439.53|15558.56|15438.56|15559.53|15439.53|15558.32|15438.32|9
1646191140000|2022-03-02 03:19:00|15558.78|15438.78|15561.5|15441.5|15561.5|15441.5|15557.84|15437.84|10
1646191150000|2022-03-02 03:19:10|15561.06|15441.06|15559.55|15439.55|15561.06|15441.06|15559.52|15439.52|10
1646191160000|2022-03-02 03:19:20|15559.39|15439.39|15557.85|15437.85|15559.58|15439.58|15557.85|15437.85|9
1646191170000|2022-03-02 03:19:30|15557.66|15437.66|15560.93|15440.93|15560.93|15440.93|15557.66|15437.66|10
1646191180000|2022-03-02 03:19:40|15560.43|15440.43|15559.77|15439.77|15560.47|15440.47|15559.77|15439.77|10
1646191190000|2022-03-02 03:19:50|15559.57|15439.57|15559.71|15439.71|15559.71|15439.71|15558.44|15438.44|10
1646191200000|2022-03-02 03:20:00|15559.64|15439.64|15559.55|15439.55|15560.59|15440.59|15559.55|15439.55|10
1646191210000|2022-03-02 03:20:10|15559.52|15439.52|15558.76|15438.76|15559.52|15439.52|15558.28|15438.28|10
1646191220000|2022-03-02 03:20:20|15557.86|15437.86|15552.38|15432.38|15557.86|15437.86|15552.37|15432.37|10
1646191230000|2022-03-02 03:20:30|15552.03|15432.03|15552.14|15432.14|15552.16|15432.16|15551.57|15431.57|9
1646191240000|2022-03-02 03:20:40|15551.73|15431.73|15552.88|15432.88|15552.88|15432.88|15551.29|15431.29|9
1646191250000|2022-03-02 03:20:50|15556.86|15436.86|15556.93|15436.93|15556.93|15436.93|15555.15|15435.15|9
1646191260000|2022-03-02 03:21:00|15557.09|15437.09|15555.1|15435.1|15557.3|15437.3|15555.1|15435.1|8
1646191270000|2022-03-02 03:21:10|15555.54|15435.54|15554.83|15434.83|15555.8|15435.8|15554.58|15434.58|10
1646191280000|2022-03-02 03:21:20|15554.8|15434.8|15555.31|15435.31|15555.31|15435.31|15554.27|15434.27|9
1646191290000|2022-03-02 03:21:30|15554.77|15434.77|15555.89|15435.89|15556.09|15436.09|15554.77|15434.77|9
1646191300000|2022-03-02 03:21:40|15556.69|15436.69|15556.29|15436.29|15556.69|15436.69|15554.86|15434.86|9
1646191310000|2022-03-02 03:21:50|15554.89|15434.89|15554.14|15434.14|15554.89|15434.89|15553.26|15433.26|10
1646191320000|2022-03-02 03:22:00|15554.08|15434.08|15555.96|15435.96|15556.05|15436.05|15554.08|15434.08|10
1646191330000|2022-03-02 03:22:10|15555.7|15435.7|15555.76|15435.76|15556.02|15436.02|15554.97|15434.97|8
1646191340000|2022-03-02 03:22:20|15555.91|15435.91|15553.86|15433.86|15555.91|15435.91|15553.86|15433.86|10
1646191350000|2022-03-02 03:22:30|15553.46|15433.46|15552.19|15432.19|15553.46|15433.46|15551.65|15431.65|10
1646191360000|2022-03-02 03:22:40|15552.71|15432.71|15555.61|15435.61|15556.33|15436.33|15552.71|15432.71|9
1646191370000|2022-03-02 03:22:50|15555.56|15435.56|15554.66|15434.66|15555.56|15435.56|15554.66|15434.66|8
1646191380000|2022-03-02 03:23:00|15554.63|15434.63|15553.57|15433.57|15554.75|15434.75|15553.54|15433.54|10
1646191390000|2022-03-02 03:23:10|15554.66|15434.66|15554.83|15434.83|15555.01|15435.01|15554.65|15434.65|10
1646191400000|2022-03-02 03:23:20|15554.8|15434.8|15556.11|15436.11|15556.11|15436.11|15554.73|15434.73|9
1646191410000|2022-03-02 03:23:30|15556.2|15436.2|15555.65|15435.65|15556.2|15436.2|15555.04|15435.04|10
1646191420000|2022-03-02 03:23:40|15555.62|15435.62|15554.39|15434.39|15556.21|15436.21|15554.39|15434.39|9
1646191430000|2022-03-02 03:23:50|15554.27|15434.27|15553.96|15433.96|15554.27|15434.27|15552.82|15432.82|10
1646191440000|2022-03-02 03:24:00|15554.55|15434.55|15554.62|15434.62|15555.06|15435.06|15554.55|15434.55|9
1646191450000|2022-03-02 03:24:10|15554.74|15434.74|15552.61|15432.61|15554.74|15434.74|15552.14|15432.14|7
1646191460000|2022-03-02 03:24:20|15552.27|15432.27|15552.56|15432.56|15553.31|15433.31|15552.27|15432.27|10
1646191470000|2022-03-02 03:24:30|15552.52|15432.52|15554.16|15434.16|15554.16|15434.16|15552.36|15432.36|10
1646191480000|2022-03-02 03:24:40|15554.57|15434.57|15554.93|15434.93|15555.11|15435.11|15554.57|15434.57|7
1646191490000|2022-03-02 03:24:50|15553.88|15433.88|15554.15|15434.15|15554.23|15434.23|15553.88|15433.88|10
1646191500000|2022-03-02 03:25:00|15554.35|15434.35|15555.12|15435.12|15555.18|15435.18|15554.35|15434.35|7
1646191510000|2022-03-02 03:25:10|15555.09|15435.09|15550.8|15430.8|15555.09|15435.09|15550.8|15430.8|10
1646191520000|2022-03-02 03:25:20|15551.41|15431.41|15545.96|15425.96|15551.41|15431.41|15545.96|15425.96|10
1646191530000|2022-03-02 03:25:30|15546.08|15426.08|15538.77|15418.77|15546.08|15426.08|15538.77|15418.77|10
1646191540000|2022-03-02 03:25:40|15537.45|15417.45|15537.74|15417.74|15537.78|15417.78|15536.87|15416.87|10
1646191550000|2022-03-02 03:25:50|15537.86|15417.86|15536.58|15416.58|15537.86|15417.86|15536.36|15416.36|9
1646191560000|2022-03-02 03:26:00|15536.59|15416.59|15537.2|15417.2|15537.2|15417.2|15536.23|15416.23|9
1646191570000|2022-03-02 03:26:10|15537.19|15417.19|15537.81|15417.81|15538.32|15418.32|15537.18|15417.18|10
1646191580000|2022-03-02 03:26:20|15538.01|15418.01|15538.23|15418.23|15538.64|15418.64|15537.94|15417.94|10
1646191590000|2022-03-02 03:26:30|15537.58|15417.58|15534.69|15414.69|15537.58|15417.58|15534.69|15414.69|10
1646191600000|2022-03-02 03:26:40|15533.81|15413.81|15532.96|15412.96|15533.81|15413.81|15532.96|15412.96|10
1646191610000|2022-03-02 03:26:50|15532.49|15412.49|15532.97|15412.97|15533.06|15413.06|15532.28|15412.28|9
1646191620000|2022-03-02 03:27:00|15533.1|15413.1|15532.97|15412.97|15533.61|15413.61|15532.82|15412.82|10
1646191630000|2022-03-02 03:27:10|15532.32|15412.32|15532.54|15412.54|15532.54|15412.54|15531.33|15411.33|10
1646191640000|2022-03-02 03:27:20|15532.03|15412.03|15533.03|15413.03|15533.06|15413.06|15532.03|15412.03|8
1646191650000|2022-03-02 03:27:30|15533.09|15413.09|15536.88|15416.88|15536.88|15416.88|15533.09|15413.09|10
1646191660000|2022-03-02 03:27:40|15537.41|15417.41|15540.35|15420.35|15540.35|15420.35|15537.41|15417.41|10
1646191670000|2022-03-02 03:27:50|15540.53|15420.53|15542.06|15422.06|15542.06|15422.06|15540.53|15420.53|10
1646191680000|2022-03-02 03:28:00|15542.62|15422.62|15543.4|15423.4|15543.57|15423.57|15542.36|15422.36|9
1646191690000|2022-03-02 03:28:10|15542.92|15422.92|15539.77|15419.77|15543.09|15423.09|15539.72|15419.72|10
1646191700000|2022-03-02 03:28:20|15538.18|15418.18|15534.2|15414.2|15538.18|15418.18|15534.2|15414.2|10
1646191710000|2022-03-02 03:28:30|15534.14|15414.14|15537.15|15417.15|15537.15|15417.15|15534.1|15414.1|10
1646191720000|2022-03-02 03:28:40|15537.82|15417.82|15539.44|15419.44|15539.44|15419.44|15537.82|15417.82|10
1646191730000|2022-03-02 03:28:50|15539.12|15419.12|15541.13|15421.13|15541.13|15421.13|15538.97|15418.97|10
1646191740000|2022-03-02 03:29:00|15541.66|15421.66|15541.65|15421.65|15541.89|15421.89|15540.7|15420.7|10
1646191750000|2022-03-02 03:29:10|15541.95|15421.95|15540.03|15420.03|15542.1|15422.1|15540.03|15420.03|9
1646191760000|2022-03-02 03:29:20|15539.84|15419.84|15537.79|15417.79|15539.84|15419.84|15537.79|15417.79|10
1646191770000|2022-03-02 03:29:30|15537.76|15417.76|15534.32|15414.32|15537.76|15417.76|15534.3|15414.3|10
1646191780000|2022-03-02 03:29:40|15534.62|15414.62|15535.71|15415.71|15535.71|15415.71|15534.51|15414.51|9
1646191790000|2022-03-02 03:29:50|15536.36|15416.36|15537.37|15417.37|15537.37|15417.37|15536.36|15416.36|10
1646191800000|2022-03-02 03:30:00|15537.39|15417.39|15538.83|15418.83|15538.83|15418.83|15537.39|15417.39|10
1646191810000|2022-03-02 03:30:10|15539.96|15419.96|15538.43|15418.43|15540.55|15420.55|15538.43|15418.43|10
1646191820000|2022-03-02 03:30:20|15538.14|15418.14|15535.18|15415.18|15538.14|15418.14|15535.18|15415.18|10
1646191830000|2022-03-02 03:30:30|15535|15415|15534.11|15414.11|15535.63|15415.63|15534.11|15414.11|10
1646191840000|2022-03-02 03:30:40|15533.68|15413.68|15532.22|15412.22|15533.82|15413.82|15532.22|15412.22|10
1646191850000|2022-03-02 03:30:50|15531.9|15411.9|15531.81|15411.81|15532.27|15412.27|15531.09|15411.09|10
1646191860000|2022-03-02 03:31:00|15532.02|15412.02|15533.98|15413.98|15533.98|15413.98|15531.95|15411.95|10
1646191870000|2022-03-02 03:31:10|15534.85|15414.85|15537.81|15417.81|15537.81|15417.81|15534.85|15414.85|10
1646191880000|2022-03-02 03:31:20|15537.7|15417.7|15539.61|15419.61|15539.61|15419.61|15537.7|15417.7|9
1646191890000|2022-03-02 03:31:30|15539.58|15419.58|15541.26|15421.26|15541.26|15421.26|15539.26|15419.26|8
1646191900000|2022-03-02 03:31:40|15541.56|15421.56|15542.96|15422.96|15542.96|15422.96|15541.56|15421.56|10
1646191910000|2022-03-02 03:31:50|15543.02|15423.02|15546.23|15426.23|15546.23|15426.23|15543.02|15423.02|10
1646191920000|2022-03-02 03:32:00|15546.49|15426.49|15548.19|15428.19|15548.19|15428.19|15546.49|15426.49|9
1646191930000|2022-03-02 03:32:10|15548.43|15428.43|15550.57|15430.57|15550.57|15430.57|15548.43|15428.43|9
1646191940000|2022-03-02 03:32:20|15550.62|15430.62|15552.5|15432.5|15552.5|15432.5|15550.26|15430.26|10
1646191950000|2022-03-02 03:32:30|15552.92|15432.92|15556.58|15436.58|15556.58|15436.58|15552.92|15432.92|8
1646191960000|2022-03-02 03:32:40|15557.24|15437.24|15559.08|15439.08|15559.39|15439.39|15557.24|15437.24|10
1646191970000|2022-03-02 03:32:50|15559.12|15439.12|15561.9|15441.9|15562.12|15442.12|15559.12|15439.12|10
1646191980000|2022-03-02 03:33:00|15561.87|15441.87|15566.77|15446.77|15566.77|15446.77|15561.87|15441.87|10
1646191990000|2022-03-02 03:33:10|15567.49|15447.49|15571.14|15451.14|15571.14|15451.14|15567.49|15447.49|9
1646192000000|2022-03-02 03:33:20|15571.13|15451.13|15572.16|15452.16|15572.6|15452.6|15570.3|15450.3|9
1646192010000|2022-03-02 03:33:30|15572.62|15452.62|15580.34|15460.34|15580.34|15460.34|15572.62|15452.62|9
1646192020000|2022-03-02 03:33:40|15581.13|15461.13|15591.53|15471.53|15591.53|15471.53|15581.13|15461.13|10
1646192030000|2022-03-02 03:33:50|15591.4|15471.4|15596.23|15476.23|15596.23|15476.23|15591.4|15471.4|10
1646192040000|2022-03-02 03:34:00|15596.26|15476.26|15599.8|15479.8|15599.8|15479.8|15596.26|15476.26|10
1646192050000|2022-03-02 03:34:10|15599.85|15479.85|15597.33|15477.33|15599.85|15479.85|15597.33|15477.33|8
1646192060000|2022-03-02 03:34:20|15597.32|15477.32|15598.47|15478.47|15598.6|15478.6|15597.27|15477.27|10
1646192070000|2022-03-02 03:34:30|15598.01|15478.01|15596.64|15476.64|15598.06|15478.06|15596.64|15476.64|10
1646192080000|2022-03-02 03:34:40|15596.92|15476.92|15599.52|15479.52|15599.52|15479.52|15596.92|15476.92|10
1646192090000|2022-03-02 03:34:50|15599.43|15479.43|15602.22|15482.22|15602.22|15482.22|15598.82|15478.82|10
1646192100000|2022-03-02 03:35:00|15603.19|15483.19|15609.76|15489.76|15609.76|15489.76|15603.19|15483.19|10
1646192110000|2022-03-02 03:35:10|15610.34|15490.34|15615.47|15495.47|15615.67|15495.67|15610.34|15490.34|10
1646192120000|2022-03-02 03:35:20|15615.97|15495.97|15624.78|15504.78|15624.78|15504.78|15615.97|15495.97|10
1646192130000|2022-03-02 03:35:30|15627.05|15507.05|15630.75|15510.75|15630.75|15510.75|15624.88|15504.88|10
1646192140000|2022-03-02 03:35:40|15630.89|15510.89|15631.85|15511.85|15632.51|15512.51|15630.89|15510.89|10
1646192150000|2022-03-02 03:35:50|15631.46|15511.46|15633.97|15513.97|15633.97|15513.97|15631.46|15511.46|10
1646192160000|2022-03-02 03:36:00|15634.43|15514.43|15634.34|15514.34|15634.43|15514.43|15634.17|15514.17|9
1646192170000|2022-03-02 03:36:10|15634.56|15514.56|15649.38|15529.38|15649.38|15529.38|15634.56|15514.56|10
1646192180000|2022-03-02 03:36:20|15654.92|15534.92|15663.01|15543.01|15663.24|15543.24|15654.06|15534.06|10
1646192190000|2022-03-02 03:36:30|15663.83|15543.83|15667.88|15547.88|15667.88|15547.88|15663.83|15543.83|10
1646192200000|2022-03-02 03:36:40|15669.02|15549.02|15674.57|15554.57|15674.62|15554.62|15669.02|15549.02|10
1646192210000|2022-03-02 03:36:50|15675.44|15555.44|15675.8|15555.8|15675.8|15555.8|15674.97|15554.97|10
1646192220000|2022-03-02 03:37:00|15676.09|15556.09|15676.79|15556.79|15677.54|15557.54|15675.26|15555.26|10
1646192230000|2022-03-02 03:37:10|15676.05|15556.05|15674.87|15554.87|15676.05|15556.05|15674.87|15554.87|10
1646192240000|2022-03-02 03:37:20|15675.44|15555.44|15674.9|15554.9|15675.98|15555.98|15674.54|15554.54|10
1646192250000|2022-03-02 03:37:30|15674.91|15554.91|15673.95|15553.95|15674.96|15554.96|15673.95|15553.95|9
1646192260000|2022-03-02 03:37:40|15674.04|15554.04|15673.7|15553.7|15674.04|15554.04|15672.39|15552.39|10
1646192270000|2022-03-02 03:37:50|15675.1|15555.1|15680.2|15560.2|15680.2|15560.2|15675.09|15555.09|10
1646192280000|2022-03-02 03:38:00|15681.29|15561.29|15686.58|15566.58|15686.77|15566.77|15681.29|15561.29|10
1646192290000|2022-03-02 03:38:10|15687.52|15567.52|15690.05|15570.05|15690.05|15570.05|15687.52|15567.52|10
1646192300000|2022-03-02 03:38:20|15689.88|15569.88|15692.01|15572.01|15692.12|15572.12|15689.88|15569.88|10
1646192310000|2022-03-02 03:38:30|15691.72|15571.72|15692.07|15572.07|15692.09|15572.09|15690.57|15570.57|10
1646192320000|2022-03-02 03:38:40|15692.27|15572.27|15695.99|15575.99|15696.45|15576.45|15692.27|15572.27|10
1646192330000|2022-03-02 03:38:50|15695.74|15575.74|15696.58|15576.58|15697.06|15577.06|15695.74|15575.74|10
1646192340000|2022-03-02 03:39:00|15695.71|15575.71|15696.94|15576.94|15696.94|15576.94|15695.49|15575.49|8
1646192350000|2022-03-02 03:39:10|15697.52|15577.52|15696.54|15576.54|15698|15578|15696.54|15576.54|10
1646192360000|2022-03-02 03:39:20|15696.29|15576.29|15698.33|15578.33|15698.33|15578.33|15696.29|15576.29|10
1646192370000|2022-03-02 03:39:30|15698.36|15578.36|15696.74|15576.74|15698.45|15578.45|15696.62|15576.62|10
1646192380000|2022-03-02 03:39:40|15696.55|15576.55|15694.29|15574.29|15696.55|15576.55|15694.13|15574.13|10
1646192390000|2022-03-02 03:39:50|15692.86|15572.86|15713.75|15593.75|15713.75|15593.75|15690.55|15570.55|10
1646192400000|2022-03-02 03:40:00|15715.84|15595.84|15720.41|15600.41|15720.41|15600.41|15715.84|15595.84|10
1646192410000|2022-03-02 03:40:10|15720.29|15600.29|15718.23|15598.23|15720.35|15600.35|15718.23|15598.23|10
1646192420000|2022-03-02 03:40:20|15717.85|15597.85|15718.61|15598.61|15718.62|15598.62|15717.32|15597.32|10
1646192430000|2022-03-02 03:40:30|15719.1|15599.1|15720.19|15600.19|15720.43|15600.43|15719.1|15599.1|10
1646192440000|2022-03-02 03:40:40|15721.91|15601.91|15716.14|15596.14|15721.91|15601.91|15716.14|15596.14|10
1646192450000|2022-03-02 03:40:50|15715.44|15595.44|15714.55|15594.55|15715.55|15595.55|15714.55|15594.55|8
1646192460000|2022-03-02 03:41:00|15714.54|15594.54|15714.37|15594.37|15714.54|15594.54|15712.63|15592.63|10
1646192470000|2022-03-02 03:41:10|15713.82|15593.82|15716.29|15596.29|15716.29|15596.29|15713.14|15593.14|10
1646192480000|2022-03-02 03:41:20|15717.16|15597.16|15723.24|15603.24|15723.24|15603.24|15717.16|15597.16|9
1646192490000|2022-03-02 03:41:30|15723.53|15603.53|15729.42|15609.42|15729.42|15609.42|15723.53|15603.53|9
1646192500000|2022-03-02 03:41:40|15729.41|15609.41|15729.81|15609.81|15730.79|15610.79|15729|15609|10
1646192510000|2022-03-02 03:41:50|15729.6|15609.6|15730.14|15610.14|15730.14|15610.14|15728.61|15608.61|10
1646192520000|2022-03-02 03:42:00|15730.47|15610.47|15733.72|15613.72|15733.72|15613.72|15730.47|15610.47|10
1646192530000|2022-03-02 03:42:10|15734.51|15614.51|15734.18|15614.18|15734.51|15614.51|15733.47|15613.47|9
1646192540000|2022-03-02 03:42:20|15734.61|15614.61|15734.43|15614.43|15734.61|15614.61|15732.76|15612.76|10
1646192550000|2022-03-02 03:42:30|15735.91|15615.91|15740.59|15620.59|15740.92|15620.92|15735.91|15615.91|10
1646192560000|2022-03-02 03:42:40|15741.29|15621.29|15740.5|15620.5|15741.45|15621.45|15739.49|15619.49|10
1646192570000|2022-03-02 03:42:50|15740.89|15620.89|15742.56|15622.56|15742.77|15622.77|15740.6|15620.6|10
1646192580000|2022-03-02 03:43:00|15743.46|15623.46|15743.3|15623.3|15745.46|15625.46|15743.3|15623.3|10
1646192590000|2022-03-02 03:43:10|15742.47|15622.47|15739.65|15619.65|15742.69|15622.69|15739.65|15619.65|10
1646192600000|2022-03-02 03:43:20|15739.23|15619.23|15739.66|15619.66|15739.66|15619.66|15738.72|15618.72|10
1646192610000|2022-03-02 03:43:30|15739.67|15619.67|15741.27|15621.27|15741.27|15621.27|15739.67|15619.67|9
1646192620000|2022-03-02 03:43:40|15740.72|15620.72|15739.74|15619.74|15741.63|15621.63|15739.74|15619.74|10
1646192630000|2022-03-02 03:43:50|15740.31|15620.31|15739.05|15619.05|15740.38|15620.38|15738.51|15618.51|10
1646192640000|2022-03-02 03:44:00|15739.09|15619.09|15738.42|15618.42|15739.09|15619.09|15738.04|15618.04|9
1646192650000|2022-03-02 03:44:10|15739.31|15619.31|15740.75|15620.75|15741.17|15621.17|15739.31|15619.31|10
1646192660000|2022-03-02 03:44:20|15740.55|15620.55|15741.18|15621.18|15741.28|15621.28|15740.28|15620.28|10
1646192670000|2022-03-02 03:44:30|15741.21|15621.21|15739.19|15619.19|15741.21|15621.21|15738.89|15618.89|10
1646192680000|2022-03-02 03:44:40|15739.18|15619.18|15740.66|15620.66|15740.66|15620.66|15738.38|15618.38|10
1646192690000|2022-03-02 03:44:50|15741.44|15621.44|15740.01|15620.01|15741.53|15621.53|15740.01|15620.01|9
1646192700000|2022-03-02 03:45:00|15739.52|15619.52|15745.3|15625.3|15745.3|15625.3|15739.52|15619.52|10
1646192710000|2022-03-02 03:45:10|15746.24|15626.24|15747.12|15627.12|15747.6|15627.6|15745.78|15625.78|10
1646192720000|2022-03-02 03:45:20|15746.85|15626.85|15747.02|15627.02|15747.64|15627.64|15746.85|15626.85|10
1646192730000|2022-03-02 03:45:30|15745.24|15625.24|15744.83|15624.83|15745.77|15625.77|15744.73|15624.73|10
1646192740000|2022-03-02 03:45:40|15744.61|15624.61|15738.47|15618.47|15744.61|15624.61|15738.47|15618.47|9
1646192750000|2022-03-02 03:45:50|15738.06|15618.06|15732.82|15612.82|15738.06|15618.06|15732.82|15612.82|10
1646192760000|2022-03-02 03:46:00|15731.33|15611.33|15726.5|15606.5|15731.33|15611.33|15726.5|15606.5|10
1646192770000|2022-03-02 03:46:10|15726.03|15606.03|15724.53|15604.53|15726.03|15606.03|15723.06|15603.06|10
1646192780000|2022-03-02 03:46:20|15724.86|15604.86|15725.17|15605.17|15725.31|15605.31|15724.56|15604.56|10
1646192790000|2022-03-02 03:46:30|15725.1|15605.1|15722.79|15602.79|15725.1|15605.1|15722.79|15602.79|10
1646192800000|2022-03-02 03:46:40|15722.58|15602.58|15722.84|15602.84|15723.42|15603.42|15722.58|15602.58|10
1646192810000|2022-03-02 03:46:50|15723.06|15603.06|15725.66|15605.66|15725.66|15605.66|15723.06|15603.06|10
1646192820000|2022-03-02 03:47:00|15725.59|15605.59|15724.97|15604.97|15726.15|15606.15|15723.85|15603.85|10
1646192830000|2022-03-02 03:47:10|15726.22|15606.22|15728.1|15608.1|15728.1|15608.1|15726.22|15606.22|10
1646192840000|2022-03-02 03:47:20|15728.41|15608.41|15729.03|15609.03|15729.3|15609.3|15728.07|15608.07|10
1646192850000|2022-03-02 03:47:30|15729.51|15609.51|15733.23|15613.23|15733.23|15613.23|15729.51|15609.51|10
1646192860000|2022-03-02 03:47:40|15733.67|15613.67|15738.99|15618.99|15738.99|15618.99|15733.67|15613.67|9
1646192870000|2022-03-02 03:47:50|15739.48|15619.48|15742.73|15622.73|15742.73|15622.73|15739.25|15619.25|10
1646192880000|2022-03-02 03:48:00|15743.17|15623.17|15747.63|15627.63|15747.63|15627.63|15743.17|15623.17|10
1646192890000|2022-03-02 03:48:10|15748.15|15628.15|15749.07|15629.07|15749.09|15629.09|15748.13|15628.13|10
1646192900000|2022-03-02 03:48:20|15749.2|15629.2|15756.45|15636.45|15756.45|15636.45|15749.2|15629.2|10
1646192910000|2022-03-02 03:48:30|15759.34|15639.34|15773.36|15653.36|15773.36|15653.36|15759.34|15639.34|10
1646192920000|2022-03-02 03:48:40|15772.72|15652.72|15771.79|15651.79|15773.17|15653.17|15771.79|15651.79|10
1646192930000|2022-03-02 03:48:50|15771.33|15651.33|15774.41|15654.41|15774.5|15654.5|15771.33|15651.33|10
1646192940000|2022-03-02 03:49:00|15775.53|15655.53|15784.48|15664.48|15784.48|15664.48|15775.53|15655.53|10
1646192950000|2022-03-02 03:49:10|15786.33|15666.33|15789.8|15669.8|15789.83|15669.83|15786.33|15666.33|10
1646192960000|2022-03-02 03:49:20|15788.92|15668.92|15792.38|15672.38|15793.29|15673.29|15788.92|15668.92|10
1646192970000|2022-03-02 03:49:30|15792.65|15672.65|15797.62|15677.62|15797.62|15677.62|15791.6|15671.6|10
1646192980000|2022-03-02 03:49:40|15801.26|15681.26|15806.63|15686.63|15806.63|15686.63|15801.26|15681.26|10
1646192990000|2022-03-02 03:49:50|15806.51|15686.51|15811.36|15691.36|15812.34|15692.34|15806.51|15686.51|10
1646193000000|2022-03-02 03:50:00|15810.51|15690.51|15814.33|15694.33|15814.33|15694.33|15810.51|15690.51|10
1646193010000|2022-03-02 03:50:10|15814.67|15694.67|15812.75|15692.75|15814.67|15694.67|15812.6|15692.6|10
1646193020000|2022-03-02 03:50:20|15813.02|15693.02|15809.52|15689.52|15813.14|15693.14|15809.23|15689.23|10
1646193030000|2022-03-02 03:50:30|15808.96|15688.96|15801.91|15681.91|15809.41|15689.41|15801.91|15681.91|10
1646193040000|2022-03-02 03:50:40|15801.74|15681.74|15800.48|15680.48|15801.74|15681.74|15800.31|15680.31|10
1646193050000|2022-03-02 03:50:50|15800.42|15680.42|15798.02|15678.02|15800.42|15680.42|15797.96|15677.96|10
1646193060000|2022-03-02 03:51:00|15799.48|15679.48|15804.73|15684.73|15804.76|15684.76|15799.41|15679.41|10
1646193070000|2022-03-02 03:51:10|15805.61|15685.61|15808.05|15688.05|15808.05|15688.05|15805.05|15685.05|9
1646193080000|2022-03-02 03:51:20|15807.47|15687.47|15808.42|15688.42|15808.42|15688.42|15806.98|15686.98|10
1646193090000|2022-03-02 03:51:30|15808.29|15688.29|15812.18|15692.18|15812.18|15692.18|15808.29|15688.29|10
1646193100000|2022-03-02 03:51:40|15812.96|15692.96|15813.53|15693.53|15814.9|15694.9|15812.96|15692.96|10
1646193110000|2022-03-02 03:51:50|15813.61|15693.61|15816.97|15696.97|15816.97|15696.97|15813.61|15693.61|10
1646193120000|2022-03-02 03:52:00|15816.99|15696.99|15819.78|15699.78|15820.46|15700.46|15816.99|15696.99|10
1646193130000|2022-03-02 03:52:10|15818.72|15698.72|15819.67|15699.67|15819.69|15699.69|15818.72|15698.72|8
1646193140000|2022-03-02 03:52:20|15819.83|15699.83|15818.15|15698.15|15819.92|15699.92|15818.15|15698.15|10
1646193150000|2022-03-02 03:52:30|15817.74|15697.74|15816.71|15696.71|15818.59|15698.59|15816.7|15696.7|10
1646193160000|2022-03-02 03:52:40|15816.58|15696.58|15812.1|15692.1|15816.62|15696.62|15812.1|15692.1|10
1646193170000|2022-03-02 03:52:50|15811.7|15691.7|15808.42|15688.42|15811.7|15691.7|15808.15|15688.15|9
1646193180000|2022-03-02 03:53:00|15807.98|15687.98|15805.39|15685.39|15809.58|15689.58|15805.34|15685.34|10
1646193190000|2022-03-02 03:53:10|15805.45|15685.45|15804.5|15684.5|15805.45|15685.45|15803.86|15683.86|10
1646193200000|2022-03-02 03:53:20|15804.63|15684.63|15802.73|15682.73|15804.63|15684.63|15802.73|15682.73|10
1646193210000|2022-03-02 03:53:30|15802.42|15682.42|15802.61|15682.61|15802.67|15682.67|15801.74|15681.74|9
1646193220000|2022-03-02 03:53:40|15801.64|15681.64|15803.36|15683.36|15803.36|15683.36|15801.29|15681.29|9
1646193230000|2022-03-02 03:53:50|15803.2|15683.2|15801.73|15681.73|15803.3|15683.3|15801.44|15681.44|10
1646193240000|2022-03-02 03:54:00|15801.02|15681.02|15800.41|15680.41|15801.11|15681.11|15800.1|15680.1|9
1646193250000|2022-03-02 03:54:10|15799.24|15679.24|15797.66|15677.66|15799.44|15679.44|15797.66|15677.66|10
1646193260000|2022-03-02 03:54:20|15797.93|15677.93|15798.58|15678.58|15798.58|15678.58|15797.84|15677.84|10
1646193270000|2022-03-02 03:54:30|15798.7|15678.7|15798.81|15678.81|15798.98|15678.98|15798.33|15678.33|10
1646193280000|2022-03-02 03:54:40|15799.05|15679.05|15798.58|15678.58|15800.21|15680.21|15798.58|15678.58|9
1646193290000|2022-03-02 03:54:50|15798.39|15678.39|15798.19|15678.19|15798.39|15678.39|15797.71|15677.71|10
1646193300000|2022-03-02 03:55:00|15798.12|15678.12|15798.61|15678.61|15798.66|15678.66|15797.79|15677.79|10
1646193310000|2022-03-02 03:55:10|15798.49|15678.49|15796.26|15676.26|15798.49|15678.49|15796.1|15676.1|10
1646193320000|2022-03-02 03:55:20|15795.81|15675.81|15796.62|15676.62|15796.91|15676.91|15795.07|15675.07|10
1646193330000|2022-03-02 03:55:30|15796.48|15676.48|15792.18|15672.18|15796.6|15676.6|15791.99|15671.99|10
1646193340000|2022-03-02 03:55:40|15789.77|15669.77|15781.94|15661.94|15789.77|15669.77|15781.89|15661.89|10
1646193350000|2022-03-02 03:55:50|15781.88|15661.88|15781.21|15661.21|15781.99|15661.99|15780.91|15660.91|10
1646193360000|2022-03-02 03:56:00|15780.91|15660.91|15781.54|15661.54|15781.54|15661.54|15780.24|15660.24|9
1646193370000|2022-03-02 03:56:10|15781.22|15661.22|15781.11|15661.11|15781.37|15661.37|15780.3|15660.3|10
1646193380000|2022-03-02 03:56:20|15781.36|15661.36|15785.01|15665.01|15785.01|15665.01|15781.36|15661.36|10
1646193390000|2022-03-02 03:56:30|15785.29|15665.29|15784.02|15664.02|15785.29|15665.29|15784.02|15664.02|10
1646193400000|2022-03-02 03:56:40|15783.91|15663.91|15782.64|15662.64|15783.91|15663.91|15782.64|15662.64|9
1646193410000|2022-03-02 03:56:50|15781.5|15661.5|15778.61|15658.61|15781.5|15661.5|15778.56|15658.56|10
1646193420000|2022-03-02 03:57:00|15778.55|15658.55|15776.81|15656.81|15778.55|15658.55|15775.8|15655.8|10
1646193430000|2022-03-02 03:57:10|15775.66|15655.66|15772.81|15652.81|15775.66|15655.66|15772.81|15652.81|10
1646193440000|2022-03-02 03:57:20|15772.65|15652.65|15771.11|15651.11|15772.65|15652.65|15770.94|15650.94|9
1646193450000|2022-03-02 03:57:30|15770.79|15650.79|15768.46|15648.46|15770.79|15650.79|15768.46|15648.46|10
1646193460000|2022-03-02 03:57:40|15768.67|15648.67|15769.5|15649.5|15769.71|15649.71|15768.22|15648.22|10
1646193470000|2022-03-02 03:57:50|15769.54|15649.54|15764.81|15644.81|15770.05|15650.05|15764.81|15644.81|10
1646193480000|2022-03-02 03:58:00|15764.73|15644.73|15758.57|15638.57|15764.73|15644.73|15758.57|15638.57|10
1646193490000|2022-03-02 03:58:10|15758.28|15638.28|15758.01|15638.01|15759.19|15639.19|15757.96|15637.96|9
1646193500000|2022-03-02 03:58:20|15757.8|15637.8|15757.88|15637.88|15758.2|15638.2|15757.35|15637.35|9
1646193510000|2022-03-02 03:58:30|15757.9|15637.9|15756.02|15636.02|15757.9|15637.9|15755.83|15635.83|10
1646193520000|2022-03-02 03:58:40|15755.72|15635.72|15754.4|15634.4|15755.72|15635.72|15754.4|15634.4|9
1646193530000|2022-03-02 03:58:50|15754.47|15634.47|15755.17|15635.17|15755.58|15635.58|15754.31|15634.31|8
1646193540000|2022-03-02 03:59:00|15755.21|15635.21|15754.67|15634.67|15755.21|15635.21|15754.45|15634.45|10
1646193550000|2022-03-02 03:59:10|15754.85|15634.85|15755.75|15635.75|15755.88|15635.88|15754.85|15634.85|10
1646193560000|2022-03-02 03:59:20|15755.51|15635.51|15756.46|15636.46|15756.46|15636.46|15754.98|15634.98|9
1646193570000|2022-03-02 03:59:30|15756.69|15636.69|15758.47|15638.47|15758.47|15638.47|15756.69|15636.69|10
1646193580000|2022-03-02 03:59:40|15758.67|15638.67|15761.13|15641.13|15761.13|15641.13|15758.15|15638.15|10
1646193590000|2022-03-02 03:59:50|15761.37|15641.37|15760.77|15640.77|15761.78|15641.78|15760.77|15640.77|10
1646193600000|2022-03-02 04:00:00|15760.84|15640.84|15762.32|15642.32|15762.32|15642.32|15760.56|15640.56|10
1646193610000|2022-03-02 04:00:10|15766|15646|15767.36|15647.36|15767.8|15647.8|15766|15646|10
1646193620000|2022-03-02 04:00:20|15767.12|15647.12|15766.32|15646.32|15768.28|15648.28|15766.08|15646.08|10
1646193630000|2022-03-02 04:00:30|15766.28|15646.28|15762.66|15642.66|15766.28|15646.28|15762.66|15642.66|9
1646193640000|2022-03-02 04:00:40|15761.39|15641.39|15756.68|15636.68|15761.39|15641.39|15756.68|15636.68|9
1646193650000|2022-03-02 04:00:50|15754.54|15634.54|15749.99|15629.99|15754.54|15634.54|15749.85|15629.85|8
1646193660000|2022-03-02 04:01:00|15749.96|15629.96|15746.65|15626.65|15749.96|15629.96|15746.64|15626.64|10
1646193670000|2022-03-02 04:01:10|15746.43|15626.43|15743.76|15623.76|15746.43|15626.43|15743.76|15623.76|9
1646193680000|2022-03-02 04:01:20|15742.98|15622.98|15741.72|15621.72|15742.98|15622.98|15741.58|15621.58|10
1646193690000|2022-03-02 04:01:30|15741.64|15621.64|15740.22|15620.22|15741.64|15621.64|15739.51|15619.51|10
1646193700000|2022-03-02 04:01:40|15739.86|15619.86|15739.67|15619.67|15739.86|15619.86|15738.17|15618.17|10
1646193710000|2022-03-02 04:01:50|15739.47|15619.47|15740.12|15620.12|15740.27|15620.27|15739.47|15619.47|10
1646193720000|2022-03-02 04:02:00|15740.52|15620.52|15743.19|15623.19|15743.19|15623.19|15740.52|15620.52|10
1646193730000|2022-03-02 04:02:10|15743.78|15623.78|15746.93|15626.93|15747.06|15627.06|15743.78|15623.78|10
1646193740000|2022-03-02 04:02:20|15747.66|15627.66|15747.31|15627.31|15749.2|15629.2|15745.68|15625.68|10
1646193750000|2022-03-02 04:02:30|15747.39|15627.39|15747.76|15627.76|15748.48|15628.48|15747.03|15627.03|10
1646193760000|2022-03-02 04:02:40|15747.65|15627.65|15748.91|15628.91|15748.91|15628.91|15747.51|15627.51|10
1646193770000|2022-03-02 04:02:50|15749.78|15629.78|15738.54|15618.54|15749.78|15629.78|15738.26|15618.26|10
1646193780000|2022-03-02 04:03:00|15737.92|15617.92|15741.49|15621.49|15741.49|15621.49|15737.22|15617.22|10
1646193790000|2022-03-02 04:03:10|15741.86|15621.86|15749.91|15629.91|15749.91|15629.91|15741.86|15621.86|10
1646193800000|2022-03-02 04:03:20|15750.8|15630.8|15756.67|15636.67|15756.67|15636.67|15750.8|15630.8|10
1646193810000|2022-03-02 04:03:30|15756.69|15636.69|15756.3|15636.3|15757.04|15637.04|15755.3|15635.3|10
1646193820000|2022-03-02 04:03:40|15756.65|15636.65|15757.16|15637.16|15758.23|15638.23|15756.02|15636.02|10
1646193830000|2022-03-02 04:03:50|15756.95|15636.95|15757.05|15637.05|15758.17|15638.17|15754.7|15634.7|10
1646193840000|2022-03-02 04:04:00|15758.12|15638.12|15766.4|15646.4|15766.4|15646.4|15758.12|15638.12|10
1646193850000|2022-03-02 04:04:10|15768.85|15648.85|15770.43|15650.43|15770.64|15650.64|15768.85|15648.85|10
1646193860000|2022-03-02 04:04:20|15770.32|15650.32|15774.51|15654.51|15774.55|15654.55|15770.32|15650.32|10
1646193870000|2022-03-02 04:04:30|15774.61|15654.61|15775.07|15655.07|15775.07|15655.07|15774.08|15654.08|8
1646193880000|2022-03-02 04:04:40|15775.94|15655.94|15783.24|15663.24|15783.52|15663.52|15775.94|15655.94|10
1646193890000|2022-03-02 04:04:50|15785.16|15665.16|15788.47|15668.47|15788.47|15668.47|15785.16|15665.16|10
1646193900000|2022-03-02 04:05:00|15788.61|15668.61|15795.26|15675.26|15795.26|15675.26|15788.61|15668.61|10
1646193910000|2022-03-02 04:05:10|15795.9|15675.9|15803.4|15683.4|15803.42|15683.42|15795.83|15675.83|10
1646193920000|2022-03-02 04:05:20|15803.6|15683.6|15810.48|15690.48|15810.48|15690.48|15803|15683|10
1646193930000|2022-03-02 04:05:30|15810.77|15690.77|15814.72|15694.72|15814.72|15694.72|15810.77|15690.77|10
1646193940000|2022-03-02 04:05:40|15816.08|15696.08|15825.08|15705.08|15825.08|15705.08|15816.08|15696.08|10
1646193950000|2022-03-02 04:05:50|15825.99|15705.99|15834.61|15714.61|15834.61|15714.61|15825.99|15705.99|10
1646193960000|2022-03-02 04:06:00|15835.22|15715.22|15839.75|15719.75|15839.75|15719.75|15835.22|15715.22|10
1646193970000|2022-03-02 04:06:10|15841.44|15721.44|15856.17|15736.17|15856.17|15736.17|15841.44|15721.44|10
1646193980000|2022-03-02 04:06:20|15856.95|15736.95|15865.32|15745.32|15865.57|15745.57|15856.95|15736.95|10
1646193990000|2022-03-02 04:06:30|15867.15|15747.15|15865.54|15745.54|15868.12|15748.12|15865.54|15745.54|10
1646194000000|2022-03-02 04:06:40|15864.57|15744.57|15863.42|15743.42|15864.8|15744.8|15863.38|15743.38|10
1646194010000|2022-03-02 04:06:50|15862.91|15742.91|15859.41|15739.41|15862.91|15742.91|15859.41|15739.41|9
1646194020000|2022-03-02 04:07:00|15858.64|15738.64|15852.75|15732.75|15858.64|15738.64|15852.75|15732.75|10
1646194030000|2022-03-02 04:07:10|15852.94|15732.94|15851.82|15731.82|15854.75|15734.75|15851.82|15731.82|10
1646194040000|2022-03-02 04:07:20|15851.87|15731.87|15844.36|15724.36|15851.87|15731.87|15844.29|15724.29|10
1646194050000|2022-03-02 04:07:30|15843.68|15723.68|15837.93|15717.93|15843.68|15723.68|15837.93|15717.93|9
1646194060000|2022-03-02 04:07:40|15837.94|15717.94|15841.57|15721.57|15841.57|15721.57|15837.94|15717.94|10
1646194070000|2022-03-02 04:07:50|15841.99|15721.99|15846.59|15726.59|15846.59|15726.59|15841.99|15721.99|10
1646194080000|2022-03-02 04:08:00|15846.24|15726.24|15845.85|15725.85|15847.31|15727.31|15845.85|15725.85|10
1646194090000|2022-03-02 04:08:10|15846.09|15726.09|15844.43|15724.43|15846.74|15726.74|15844.43|15724.43|10
1646194100000|2022-03-02 04:08:20|15844.61|15724.61|15845.37|15725.37|15845.37|15725.37|15844.37|15724.37|8
1646194110000|2022-03-02 04:08:30|15845.97|15725.97|15844.95|15724.95|15846.16|15726.16|15844.17|15724.17|10
1646194120000|2022-03-02 04:08:40|15846.1|15726.1|15844.76|15724.76|15846.1|15726.1|15844.52|15724.52|10
1646194130000|2022-03-02 04:08:50|15843.66|15723.66|15842.12|15722.12|15843.66|15723.66|15842.12|15722.12|10
1646194140000|2022-03-02 04:09:00|15842.15|15722.15|15839.16|15719.16|15842.15|15722.15|15839.16|15719.16|9
1646194150000|2022-03-02 04:09:10|15839.38|15719.38|15842.33|15722.33|15842.33|15722.33|15838.25|15718.25|10
1646194160000|2022-03-02 04:09:20|15841.74|15721.74|15842.74|15722.74|15842.93|15722.93|15841.59|15721.59|10
1646194170000|2022-03-02 04:09:30|15842.53|15722.53|15844.38|15724.38|15844.74|15724.74|15842.53|15722.53|10
1646194180000|2022-03-02 04:09:40|15844.39|15724.39|15842.61|15722.61|15845.03|15725.03|15842.61|15722.61|10
1646194190000|2022-03-02 04:09:50|15843.38|15723.38|15842.81|15722.81|15843.38|15723.38|15842.17|15722.17|10
1646194200000|2022-03-02 04:10:00|15842.97|15722.97|15838.96|15718.96|15843.06|15723.06|15838.96|15718.96|10
1646194210000|2022-03-02 04:10:10|15839.14|15719.14|15835.46|15715.46|15839.19|15719.19|15835.46|15715.46|9
1646194220000|2022-03-02 04:10:20|15835.05|15715.05|15831.18|15711.18|15835.19|15715.19|15831.18|15711.18|10
1646194230000|2022-03-02 04:10:30|15831.01|15711.01|15828.14|15708.14|15831.01|15711.01|15828.14|15708.14|10
1646194240000|2022-03-02 04:10:40|15828.21|15708.21|15829.98|15709.98|15829.98|15709.98|15828.16|15708.16|10
1646194250000|2022-03-02 04:10:50|15829.55|15709.55|15824.37|15704.37|15829.55|15709.55|15824.37|15704.37|10
1646194260000|2022-03-02 04:11:00|15824.34|15704.34|15818.81|15698.81|15824.34|15704.34|15818.81|15698.81|9
1646194270000|2022-03-02 04:11:10|15819.22|15699.22|15815.46|15695.46|15819.26|15699.26|15815.46|15695.46|10
1646194280000|2022-03-02 04:11:20|15815.31|15695.31|15810.03|15690.03|15815.31|15695.31|15810.03|15690.03|10
1646194290000|2022-03-02 04:11:30|15810.19|15690.19|15810.64|15690.64|15810.76|15690.76|15809.98|15689.98|10
1646194300000|2022-03-02 04:11:40|15810.9|15690.9|15808.08|15688.08|15810.9|15690.9|15807.61|15687.61|10
1646194310000|2022-03-02 04:11:50|15807.21|15687.21|15800.46|15680.46|15807.55|15687.55|15800.46|15680.46|10
1646194320000|2022-03-02 04:12:00|15800.79|15680.79|15794.62|15674.62|15800.79|15680.79|15794.58|15674.58|10
1646194330000|2022-03-02 04:12:10|15794.27|15674.27|15792.33|15672.33|15794.45|15674.45|15792.33|15672.33|9
1646194340000|2022-03-02 04:12:20|15788.96|15668.96|15790.63|15670.63|15790.91|15670.91|15788.96|15668.96|9
1646194350000|2022-03-02 04:12:30|15792.38|15672.38|15794.73|15674.73|15794.73|15674.73|15791.89|15671.89|10
1646194360000|2022-03-02 04:12:40|15795.46|15675.46|15797.04|15677.04|15797.51|15677.51|15795.46|15675.46|10
1646194370000|2022-03-02 04:12:50|15796.48|15676.48|15794.88|15674.88|15796.48|15676.48|15794.88|15674.88|8
1646194380000|2022-03-02 04:13:00|15795.19|15675.19|15790.41|15670.41|15795.23|15675.23|15790.41|15670.41|10
1646194390000|2022-03-02 04:13:10|15790.44|15670.44|15787.5|15667.5|15791.09|15671.09|15787.5|15667.5|9
1646194400000|2022-03-02 04:13:20|15787.46|15667.46|15784.7|15664.7|15787.46|15667.46|15784.49|15664.49|9
1646194410000|2022-03-02 04:13:30|15784.67|15664.67|15787.46|15667.46|15787.46|15667.46|15784.67|15664.67|10
1646194420000|2022-03-02 04:13:40|15787.71|15667.71|15787.16|15667.16|15787.71|15667.71|15787.16|15667.16|5
1646194430000|2022-03-02 04:13:50|15787.28|15667.28|15785.05|15665.05|15788.26|15668.26|15785.02|15665.02|10
1646194440000|2022-03-02 04:14:00|15785.51|15665.51|15790.32|15670.32|15790.32|15670.32|15785.51|15665.51|10
1646194450000|2022-03-02 04:14:10|15790.25|15670.25|15792.3|15672.3|15792.3|15672.3|15790|15670|10
1646194460000|2022-03-02 04:14:20|15793.03|15673.03|15793.1|15673.1|15793.12|15673.12|15792.03|15672.03|9
1646194470000|2022-03-02 04:14:30|15793.01|15673.01|15793.41|15673.41|15794.51|15674.51|15793.01|15673.01|10
1646194480000|2022-03-02 04:14:40|15793.35|15673.35|15793.35|15673.35|15793.58|15673.58|15792.5|15672.5|10
1646194490000|2022-03-02 04:14:50|15793.59|15673.59|15792.43|15672.43|15793.59|15673.59|15792.11|15672.11|10
1646194500000|2022-03-02 04:15:00|15792.55|15672.55|15791.95|15671.95|15792.55|15672.55|15790.77|15670.77|10
1646194510000|2022-03-02 04:15:10|15791.97|15671.97|15791.79|15671.79|15792.71|15672.71|15791.79|15671.79|10
1646194520000|2022-03-02 04:15:20|15791.68|15671.68|15794.96|15674.96|15794.96|15674.96|15789.27|15669.27|10
1646194530000|2022-03-02 04:15:30|15794.88|15674.88|15792.88|15672.88|15794.88|15674.88|15792.64|15672.64|10
1646194540000|2022-03-02 04:15:40|15792.87|15672.87|15792.33|15672.33|15792.87|15672.87|15791.83|15671.83|8
1646194550000|2022-03-02 04:15:50|15792.49|15672.49|15792.84|15672.84|15792.84|15672.84|15792.45|15672.45|10
1646194560000|2022-03-02 04:16:00|15792.86|15672.86|15792.47|15672.47|15792.86|15672.86|15792.17|15672.17|9
1646194570000|2022-03-02 04:16:10|15792.38|15672.38|15792.85|15672.85|15793.03|15673.03|15791.86|15671.86|10
1646194580000|2022-03-02 04:16:20|15792.48|15672.48|15792.83|15672.83|15792.83|15672.83|15792.48|15672.48|10
1646194590000|2022-03-02 04:16:30|15792.87|15672.87|15796.46|15676.46|15796.46|15676.46|15792.87|15672.87|10
1646194600000|2022-03-02 04:16:40|15796.43|15676.43|15795.77|15675.77|15796.53|15676.53|15795.77|15675.77|10
1646194610000|2022-03-02 04:16:50|15795.5|15675.5|15796.06|15676.06|15796.06|15676.06|15794.44|15674.44|10
1646194620000|2022-03-02 04:17:00|15795.55|15675.55|15794.9|15674.9|15795.64|15675.64|15794.9|15674.9|8
1646194630000|2022-03-02 04:17:10|15794.22|15674.22|15789.57|15669.57|15794.22|15674.22|15789.57|15669.57|9
1646194640000|2022-03-02 04:17:20|15789.42|15669.42|15788.8|15668.8|15789.82|15669.82|15788.8|15668.8|10
1646194650000|2022-03-02 04:17:30|15788.3|15668.3|15782.52|15662.52|15788.3|15668.3|15782.52|15662.52|10
1646194660000|2022-03-02 04:17:40|15780.88|15660.88|15781.96|15661.96|15781.96|15661.96|15780.88|15660.88|10
1646194670000|2022-03-02 04:17:50|15782.02|15662.02|15777.84|15657.84|15782.11|15662.11|15777.84|15657.84|10
1646194680000|2022-03-02 04:18:00|15776.71|15656.71|15774.46|15654.46|15776.71|15656.71|15774.07|15654.07|10
1646194690000|2022-03-02 04:18:10|15773.96|15653.96|15776.2|15656.2|15776.2|15656.2|15773.22|15653.22|10
1646194700000|2022-03-02 04:18:20|15776.23|15656.23|15777.25|15657.25|15777.25|15657.25|15776.17|15656.17|9
1646194710000|2022-03-02 04:18:30|15777.44|15657.44|15778.87|15658.87|15778.87|15658.87|15777.44|15657.44|9
1646194720000|2022-03-02 04:18:40|15778.9|15658.9|15779.31|15659.31|15779.4|15659.4|15778.76|15658.76|9
1646194730000|2022-03-02 04:18:50|15777.98|15657.98|15779.54|15659.54|15779.54|15659.54|15777.55|15657.55|10
1646194740000|2022-03-02 04:19:00|15779.91|15659.91|15781.21|15661.21|15781.39|15661.39|15779.83|15659.83|9
1646194750000|2022-03-02 04:19:10|15781.13|15661.13|15783.07|15663.07|15783.07|15663.07|15781.13|15661.13|8
1646194760000|2022-03-02 04:19:20|15783.05|15663.05|15783.83|15663.83|15784.4|15664.4|15783.05|15663.05|9
1646194770000|2022-03-02 04:19:30|15784.02|15664.02|15786.35|15666.35|15786.35|15666.35|15783.93|15663.93|8
1646194780000|2022-03-02 04:19:40|15786.11|15666.11|15787.13|15667.13|15787.74|15667.74|15785.92|15665.92|10
1646194790000|2022-03-02 04:19:50|15786.32|15666.32|15787.53|15667.53|15787.83|15667.83|15786.32|15666.32|10
1646194800000|2022-03-02 04:20:00|15788.48|15668.48|15789.11|15669.11|15789.6|15669.6|15788.48|15668.48|9
1646194810000|2022-03-02 04:20:10|15788.37|15668.37|15786.18|15666.18|15788.58|15668.58|15786.18|15666.18|10
1646194820000|2022-03-02 04:20:20|15786.21|15666.21|15786.63|15666.63|15786.63|15666.63|15785.71|15665.71|10
1646194830000|2022-03-02 04:20:30|15786.74|15666.74|15787.86|15667.86|15787.86|15667.86|15786.74|15666.74|10
1646194840000|2022-03-02 04:20:40|15787.73|15667.73|15788.44|15668.44|15788.83|15668.83|15787.73|15667.73|10
1646194850000|2022-03-02 04:20:50|15788.53|15668.53|15792.34|15672.34|15792.34|15672.34|15788.53|15668.53|9
1646194860000|2022-03-02 04:21:00|15793.52|15673.52|15804.15|15684.15|15804.15|15684.15|15793.52|15673.52|10
1646194870000|2022-03-02 04:21:10|15804.25|15684.25|15806.26|15686.26|15807.94|15687.94|15804.25|15684.25|10
1646194880000|2022-03-02 04:21:20|15807.49|15687.49|15803.95|15683.95|15807.49|15687.49|15803.95|15683.95|10
1646194890000|2022-03-02 04:21:30|15803.75|15683.75|15811.72|15691.72|15811.72|15691.72|15803.19|15683.19|10
1646194900000|2022-03-02 04:21:40|15812.12|15692.12|15819.94|15699.94|15819.94|15699.94|15812.12|15692.12|10
1646194910000|2022-03-02 04:21:50|15819.62|15699.62|15826.4|15706.4|15826.4|15706.4|15819.62|15699.62|10
1646194920000|2022-03-02 04:22:00|15827.2|15707.2|15831.23|15711.23|15831.24|15711.24|15827.2|15707.2|10
1646194930000|2022-03-02 04:22:10|15831.17|15711.17|15831.38|15711.38|15832.35|15712.35|15831.17|15711.17|9
1646194940000|2022-03-02 04:22:20|15831.21|15711.21|15828.55|15708.55|15831.21|15711.21|15828.55|15708.55|9
1646194950000|2022-03-02 04:22:30|15828.38|15708.38|15828.08|15708.08|15828.45|15708.45|15826.85|15706.85|9
1646194960000|2022-03-02 04:22:40|15828.24|15708.24|15825.97|15705.97|15828.33|15708.33|15825.97|15705.97|10
1646194970000|2022-03-02 04:22:50|15825.94|15705.94|15823.38|15703.38|15825.94|15705.94|15823.28|15703.28|10
1646194980000|2022-03-02 04:23:00|15821.85|15701.85|15817.24|15697.24|15821.85|15701.85|15817.24|15697.24|10
1646194990000|2022-03-02 04:23:10|15817.02|15697.02|15813.7|15693.7|15817.08|15697.08|15813.7|15693.7|9
1646195000000|2022-03-02 04:23:20|15813.66|15693.66|15814.67|15694.67|15814.67|15694.67|15813.66|15693.66|10
1646195010000|2022-03-02 04:23:30|15815.24|15695.24|15815.34|15695.34|15816.18|15696.18|15815.24|15695.24|10
1646195020000|2022-03-02 04:23:40|15815.37|15695.37|15815.71|15695.71|15815.76|15695.76|15815.17|15695.17|8
1646195030000|2022-03-02 04:23:50|15815.83|15695.83|15815.43|15695.43|15816.73|15696.73|15815.21|15695.21|10
1646195040000|2022-03-02 04:24:00|15815.33|15695.33|15813.86|15693.86|15815.33|15695.33|15813.52|15693.52|10
1646195050000|2022-03-02 04:24:10|15813.96|15693.96|15815.83|15695.83|15816.06|15696.06|15813.96|15693.96|9
1646195060000|2022-03-02 04:24:20|15815.97|15695.97|15816.34|15696.34|15817.06|15697.06|15815.97|15695.97|10
1646195070000|2022-03-02 04:24:30|15816.11|15696.11|15815.1|15695.1|15816.48|15696.48|15815.1|15695.1|10
1646195080000|2022-03-02 04:24:40|15815.52|15695.52|15815|15695|15815.76|15695.76|15815|15695|8
1646195090000|2022-03-02 04:24:50|15815.34|15695.34|15815.73|15695.73|15815.88|15695.88|15815.34|15695.34|9
1646195100000|2022-03-02 04:25:00|15815.84|15695.84|15811.72|15691.72|15815.84|15695.84|15811.72|15691.72|10
1646195110000|2022-03-02 04:25:10|15811.98|15691.98|15813.35|15693.35|15813.54|15693.54|15811.98|15691.98|10
1646195120000|2022-03-02 04:25:20|15813.32|15693.32|15816.08|15696.08|15816.23|15696.23|15813.27|15693.27|10
1646195130000|2022-03-02 04:25:30|15816.01|15696.01|15815.41|15695.41|15816.15|15696.15|15815.41|15695.41|9
1646195140000|2022-03-02 04:25:40|15815.81|15695.81|15814.92|15694.92|15816.12|15696.12|15814.76|15694.76|9
1646195150000|2022-03-02 04:25:50|15815.48|15695.48|15814.82|15694.82|15815.48|15695.48|15814.57|15694.57|10
1646195160000|2022-03-02 04:26:00|15814.54|15694.54|15814.53|15694.53|15814.74|15694.74|15814.2|15694.2|10
1646195170000|2022-03-02 04:26:10|15814.51|15694.51|15813.17|15693.17|15814.51|15694.51|15812.88|15692.88|10
1646195180000|2022-03-02 04:26:20|15813.19|15693.19|15811.91|15691.91|15813.19|15693.19|15811.1|15691.1|9
1646195190000|2022-03-02 04:26:30|15812.67|15692.67|15812.61|15692.61|15812.69|15692.69|15811.75|15691.75|10
1646195200000|2022-03-02 04:26:40|15812.74|15692.74|15812.2|15692.2|15812.74|15692.74|15811.78|15691.78|8
1646195210000|2022-03-02 04:26:50|15811.94|15691.94|15811.88|15691.88|15812.27|15692.27|15811.82|15691.82|8
1646195220000|2022-03-02 04:27:00|15812.81|15692.81|15813.01|15693.01|15813.51|15693.51|15812.44|15692.44|10
1646195230000|2022-03-02 04:27:10|15812.82|15692.82|15811.1|15691.1|15813.02|15693.02|15811.1|15691.1|10
1646195240000|2022-03-02 04:27:20|15810.68|15690.68|15809.86|15689.86|15812.51|15692.51|15809.84|15689.84|10
1646195250000|2022-03-02 04:27:30|15809.84|15689.84|15810.11|15690.11|15810.11|15690.11|15809.74|15689.74|10
1646195260000|2022-03-02 04:27:40|15810.28|15690.28|15811.5|15691.5|15811.5|15691.5|15809.9|15689.9|8
1646195270000|2022-03-02 04:27:50|15811.62|15691.62|15811.03|15691.03|15811.73|15691.73|15810.66|15690.66|9
1646195280000|2022-03-02 04:28:00|15810.77|15690.77|15809.02|15689.02|15810.86|15690.86|15809.02|15689.02|9
1646195290000|2022-03-02 04:28:10|15808.84|15688.84|15805.86|15685.86|15808.84|15688.84|15805.61|15685.61|9
1646195300000|2022-03-02 04:28:20|15805.84|15685.84|15806.3|15686.3|15806.3|15686.3|15804.87|15684.87|10
1646195310000|2022-03-02 04:28:30|15806.37|15686.37|15805.1|15685.1|15806.53|15686.53|15805.09|15685.09|10
1646195320000|2022-03-02 04:28:40|15805.23|15685.23|15805.49|15685.49|15805.49|15685.49|15804.99|15684.99|9
1646195330000|2022-03-02 04:28:50|15805.21|15685.21|15804.2|15684.2|15805.21|15685.21|15804.2|15684.2|9
1646195340000|2022-03-02 04:29:00|15804.07|15684.07|15802.14|15682.14|15804.07|15684.07|15802.14|15682.14|10
1646195350000|2022-03-02 04:29:10|15801.79|15681.79|15801.69|15681.69|15801.82|15681.82|15801.15|15681.15|10
1646195360000|2022-03-02 04:29:20|15801.51|15681.51|15800.09|15680.09|15801.51|15681.51|15800.09|15680.09|10
1646195370000|2022-03-02 04:29:30|15800.21|15680.21|15799.77|15679.77|15800.21|15680.21|15798.95|15678.95|7
1646195380000|2022-03-02 04:29:40|15799.64|15679.64|15796.25|15676.25|15799.64|15679.64|15796.21|15676.21|9
1646195390000|2022-03-02 04:29:50|15795.04|15675.04|15794.16|15674.16|15795.39|15675.39|15793.03|15673.03|9
1646195400000|2022-03-02 04:30:00|15793.2|15673.2|15796.36|15676.36|15796.36|15676.36|15793.2|15673.2|10
1646195410000|2022-03-02 04:30:10|15796.52|15676.52|15799.22|15679.22|15799.22|15679.22|15796.52|15676.52|10
1646195420000|2022-03-02 04:30:20|15799.23|15679.23|15799.34|15679.34|15799.75|15679.75|15798.9|15678.9|10
1646195430000|2022-03-02 04:30:30|15799.13|15679.13|15796.95|15676.95|15799.51|15679.51|15796.95|15676.95|10
1646195440000|2022-03-02 04:30:40|15795.44|15675.44|15791.52|15671.52|15795.44|15675.44|15791.52|15671.52|10
1646195450000|2022-03-02 04:30:50|15791.37|15671.37|15789.48|15669.48|15791.37|15671.37|15789.48|15669.48|10
1646195460000|2022-03-02 04:31:00|15788.07|15668.07|15786.32|15666.32|15788.15|15668.15|15785.93|15665.93|10
1646195470000|2022-03-02 04:31:10|15786.38|15666.38|15788.17|15668.17|15788.17|15668.17|15786.38|15666.38|10
1646195480000|2022-03-02 04:31:20|15788.34|15668.34|15788.68|15668.68|15788.68|15668.68|15788.28|15668.28|9
1646195490000|2022-03-02 04:31:30|15788.65|15668.65|15789.68|15669.68|15790.14|15670.14|15788.65|15668.65|10
1646195500000|2022-03-02 04:31:40|15788.38|15668.38|15789.53|15669.53|15790.14|15670.14|15788.38|15668.38|10
1646195510000|2022-03-02 04:31:50|15789.97|15669.97|15790.03|15670.03|15790.36|15670.36|15789.94|15669.94|10
1646195520000|2022-03-02 04:32:00|15789.92|15669.92|15790.74|15670.74|15790.79|15670.79|15789.59|15669.59|10
1646195530000|2022-03-02 04:32:10|15790.66|15670.66|15789.52|15669.52|15790.66|15670.66|15789.4|15669.4|9
1646195540000|2022-03-02 04:32:20|15789.34|15669.34|15790.5|15670.5|15791.44|15671.44|15789.34|15669.34|10
1646195550000|2022-03-02 04:32:30|15790.81|15670.81|15794.43|15674.43|15794.43|15674.43|15790.81|15670.81|10
1646195560000|2022-03-02 04:32:40|15795.26|15675.26|15797.39|15677.39|15797.39|15677.39|15795.26|15675.26|9
1646195570000|2022-03-02 04:32:50|15797.42|15677.42|15797.76|15677.76|15797.76|15677.76|15797.41|15677.41|9
1646195580000|2022-03-02 04:33:00|15797.83|15677.83|15800.04|15680.04|15800.04|15680.04|15797.08|15677.08|10
1646195590000|2022-03-02 04:33:10|15799.89|15679.89|15800.94|15680.94|15800.94|15680.94|15799.69|15679.69|10
1646195600000|2022-03-02 04:33:20|15800.85|15680.85|15801.64|15681.64|15801.64|15681.64|15800.83|15680.83|10
1646195610000|2022-03-02 04:33:30|15801.23|15681.23|15802.62|15682.62|15802.62|15682.62|15801.17|15681.17|8
1646195620000|2022-03-02 04:33:40|15803.01|15683.01|15802.16|15682.16|15803.12|15683.12|15802.16|15682.16|10
1646195630000|2022-03-02 04:33:50|15803.33|15683.33|15804.37|15684.37|15804.37|15684.37|15803.33|15683.33|8
1646195640000|2022-03-02 04:34:00|15804.07|15684.07|15804.95|15684.95|15804.95|15684.95|15803.34|15683.34|10
1646195650000|2022-03-02 04:34:10|15805.09|15685.09|15808.18|15688.18|15808.95|15688.95|15805.09|15685.09|10
1646195660000|2022-03-02 04:34:20|15808.21|15688.21|15810.44|15690.44|15810.44|15690.44|15808.21|15688.21|9
1646195670000|2022-03-02 04:34:30|15810.56|15690.56|15814.19|15694.19|15814.19|15694.19|15810.56|15690.56|10
1646195680000|2022-03-02 04:34:40|15814.27|15694.27|15814.32|15694.32|15814.59|15694.59|15813.96|15693.96|10
1646195690000|2022-03-02 04:34:50|15814.44|15694.44|15815.81|15695.81|15815.81|15695.81|15814.02|15694.02|9
1646195700000|2022-03-02 04:35:00|15815.84|15695.84|15815.29|15695.29|15816.51|15696.51|15815.29|15695.29|10
1646195710000|2022-03-02 04:35:10|15815.43|15695.43|15816.32|15696.32|15816.78|15696.78|15815.43|15695.43|9
1646195720000|2022-03-02 04:35:20|15817.09|15697.09|15820.53|15700.53|15820.53|15700.53|15817.09|15697.09|10
1646195730000|2022-03-02 04:35:30|15820.32|15700.32|15819.32|15699.32|15820.32|15700.32|15819.22|15699.22|9
1646195740000|2022-03-02 04:35:40|15819.46|15699.46|15832.69|15712.69|15832.69|15712.69|15819.46|15699.46|10
1646195750000|2022-03-02 04:35:50|15833.22|15713.22|15838.79|15718.79|15838.97|15718.97|15833.22|15713.22|10
1646195760000|2022-03-02 04:36:00|15837.8|15717.8|15834.24|15714.24|15837.8|15717.8|15834.19|15714.19|10
1646195770000|2022-03-02 04:36:10|15833.53|15713.53|15836.79|15716.79|15837.03|15717.03|15833.16|15713.16|10
1646195780000|2022-03-02 04:36:20|15837.27|15717.27|15835.32|15715.32|15837.51|15717.51|15835.13|15715.13|10
1646195790000|2022-03-02 04:36:30|15835.11|15715.11|15832.4|15712.4|15835.11|15715.11|15832.4|15712.4|10
1646195800000|2022-03-02 04:36:40|15832.32|15712.32|15832.94|15712.94|15833.18|15713.18|15832.18|15712.18|10
1646195810000|2022-03-02 04:36:50|15832.85|15712.85|15833.2|15713.2|15833.69|15713.69|15832.85|15712.85|10
1646195820000|2022-03-02 04:37:00|15833.23|15713.23|15832.04|15712.04|15833.23|15713.23|15831.78|15711.78|10
1646195830000|2022-03-02 04:37:10|15831.67|15711.67|15831.55|15711.55|15831.69|15711.69|15830.66|15710.66|10
1646195840000|2022-03-02 04:37:20|15831.69|15711.69|15832.69|15712.69|15833.49|15713.49|15831.69|15711.69|10
1646195850000|2022-03-02 04:37:30|15832.43|15712.43|15831.5|15711.5|15833.43|15713.43|15831.35|15711.35|10
1646195860000|2022-03-02 04:37:40|15831.77|15711.77|15833.46|15713.46|15833.67|15713.67|15831.77|15711.77|10
1646195870000|2022-03-02 04:37:50|15833.57|15713.57|15834.43|15714.43|15834.43|15714.43|15833.46|15713.46|9
1646195880000|2022-03-02 04:38:00|15835.55|15715.55|15837.35|15717.35|15837.35|15717.35|15835.27|15715.27|10
1646195890000|2022-03-02 04:38:10|15837.51|15717.51|15836.99|15716.99|15837.77|15717.77|15836.86|15716.86|10
1646195900000|2022-03-02 04:38:20|15837.62|15717.62|15835.93|15715.93|15837.62|15717.62|15835.93|15715.93|10
1646195910000|2022-03-02 04:38:30|15835.73|15715.73|15835.35|15715.35|15836.17|15716.17|15835.2|15715.2|10
1646195920000|2022-03-02 04:38:40|15835.22|15715.22|15833.95|15713.95|15835.22|15715.22|15833.5|15713.5|10
1646195930000|2022-03-02 04:38:50|15834.02|15714.02|15831.42|15711.42|15834.02|15714.02|15831.42|15711.42|10
1646195940000|2022-03-02 04:39:00|15831.4|15711.4|15830.93|15710.93|15831.53|15711.53|15830.93|15710.93|6
1646195950000|2022-03-02 04:39:10|15829.77|15709.77|15830.11|15710.11|15830.11|15710.11|15829.56|15709.56|9
1646195960000|2022-03-02 04:39:20|15830.15|15710.15|15828.71|15708.71|15830.16|15710.16|15828.38|15708.38|10
1646195970000|2022-03-02 04:39:30|15828.94|15708.94|15829.65|15709.65|15830.99|15710.99|15828.94|15708.94|10
1646195980000|2022-03-02 04:39:40|15829.75|15709.75|15832.75|15712.75|15832.75|15712.75|15829.75|15709.75|10
1646195990000|2022-03-02 04:39:50|15831.81|15711.81|15832|15712|15832|15712|15830.89|15710.89|9
1646196000000|2022-03-02 04:40:00|15831.79|15711.79|15832.05|15712.05|15832.2|15712.2|15831.71|15711.71|8
1646196010000|2022-03-02 04:40:10|15832.03|15712.03|15831.4|15711.4|15832.23|15712.23|15831.4|15711.4|10
1646196020000|2022-03-02 04:40:20|15831.39|15711.39|15831.84|15711.84|15831.84|15711.84|15831.39|15711.39|8
1646196030000|2022-03-02 04:40:30|15832.7|15712.7|15830.36|15710.36|15832.8|15712.8|15830.36|15710.36|10
1646196040000|2022-03-02 04:40:40|15830.49|15710.49|15830.69|15710.69|15831.53|15711.53|15830.49|15710.49|10
1646196050000|2022-03-02 04:40:50|15830.66|15710.66|15830.05|15710.05|15830.66|15710.66|15829.42|15709.42|8
1646196060000|2022-03-02 04:41:00|15830.21|15710.21|15829.59|15709.59|15830.29|15710.29|15829.54|15709.54|8
1646196070000|2022-03-02 04:41:10|15829.6|15709.6|15825.4|15705.4|15829.6|15709.6|15825.02|15705.02|10
1646196080000|2022-03-02 04:41:20|15825.2|15705.2|15820.82|15700.82|15825.2|15705.2|15820.58|15700.58|10
1646196090000|2022-03-02 04:41:30|15821.86|15701.86|15821.1|15701.1|15822.24|15702.24|15821.1|15701.1|9
1646196100000|2022-03-02 04:41:40|15821.09|15701.09|15820.41|15700.41|15821.29|15701.29|15820.29|15700.29|10
1646196110000|2022-03-02 04:41:50|15820.73|15700.73|15814.97|15694.97|15820.92|15700.92|15814.97|15694.97|10
1646196120000|2022-03-02 04:42:00|15813.74|15693.74|15811.1|15691.1|15813.74|15693.74|15810.91|15690.91|10
1646196130000|2022-03-02 04:42:10|15810.87|15690.87|15809.82|15689.82|15811.13|15691.13|15809.54|15689.54|10
1646196140000|2022-03-02 04:42:20|15809.94|15689.94|15810.16|15690.16|15810.16|15690.16|15809.86|15689.86|10
1646196150000|2022-03-02 04:42:30|15810.35|15690.35|15807.69|15687.69|15810.35|15690.35|15807.69|15687.69|10
1646196160000|2022-03-02 04:42:40|15806.4|15686.4|15805.68|15685.68|15806.59|15686.59|15805.68|15685.68|10
1646196170000|2022-03-02 04:42:50|15805.26|15685.26|15805.56|15685.56|15805.72|15685.72|15804.92|15684.92|10
1646196180000|2022-03-02 04:43:00|15806.24|15686.24|15807.89|15687.89|15808.06|15688.06|15806.24|15686.24|9
1646196190000|2022-03-02 04:43:10|15807.74|15687.74|15806.4|15686.4|15807.74|15687.74|15806.4|15686.4|10
1646196200000|2022-03-02 04:43:20|15806.34|15686.34|15807.03|15687.03|15807.03|15687.03|15805.49|15685.49|10
1646196210000|2022-03-02 04:43:30|15806.67|15686.67|15807.04|15687.04|15807.04|15687.04|15806.47|15686.47|9
1646196220000|2022-03-02 04:43:40|15807.12|15687.12|15806.83|15686.83|15807.12|15687.12|15806.73|15686.73|8
1646196230000|2022-03-02 04:43:50|15806.09|15686.09|15804.86|15684.86|15806.28|15686.28|15804.86|15684.86|10
1646196240000|2022-03-02 04:44:00|15804.82|15684.82|15806.03|15686.03|15806.03|15686.03|15804.49|15684.49|10
1646196250000|2022-03-02 04:44:10|15805.77|15685.77|15805.35|15685.35|15806.03|15686.03|15805.2|15685.2|10
1646196260000|2022-03-02 04:44:20|15805.68|15685.68|15804.15|15684.15|15805.77|15685.77|15804.12|15684.12|9
1646196270000|2022-03-02 04:44:30|15804.1|15684.1|15803.99|15683.99|15804.1|15684.1|15803.22|15683.22|10
1646196280000|2022-03-02 04:44:40|15803.95|15683.95|15804.5|15684.5|15804.84|15684.84|15803.95|15683.95|10
1646196290000|2022-03-02 04:44:50|15804.58|15684.58|15804.67|15684.67|15805.14|15685.14|15803.79|15683.79|10
1646196300000|2022-03-02 04:45:00|15804.66|15684.66|15802.2|15682.2|15804.66|15684.66|15802.2|15682.2|10
1646196310000|2022-03-02 04:45:10|15802.05|15682.05|15798.25|15678.25|15802.05|15682.05|15798.24|15678.24|10
1646196320000|2022-03-02 04:45:20|15797.77|15677.77|15797.71|15677.71|15797.86|15677.86|15797.57|15677.57|9
1646196330000|2022-03-02 04:45:30|15797.7|15677.7|15797.02|15677.02|15797.74|15677.74|15796.68|15676.68|9
1646196340000|2022-03-02 04:45:40|15796.99|15676.99|15794.91|15674.91|15796.99|15676.99|15794.91|15674.91|6
1646196350000|2022-03-02 04:45:50|15794.29|15674.29|15792.01|15672.01|15794.29|15674.29|15792.01|15672.01|10
1646196360000|2022-03-02 04:46:00|15792|15672|15791.3|15671.3|15792.41|15672.41|15791.3|15671.3|9
1646196370000|2022-03-02 04:46:10|15790.78|15670.78|15790.17|15670.17|15790.78|15670.78|15789.97|15669.97|10
1646196380000|2022-03-02 04:46:20|15789.8|15669.8|15788.9|15668.9|15789.8|15669.8|15787.44|15667.44|9
1646196390000|2022-03-02 04:46:30|15789.93|15669.93|15791.86|15671.86|15791.86|15671.86|15789.93|15669.93|10
1646196400000|2022-03-02 04:46:40|15791.37|15671.37|15793.32|15673.32|15793.32|15673.32|15791.25|15671.25|10
1646196410000|2022-03-02 04:46:50|15793.29|15673.29|15791.53|15671.53|15793.42|15673.42|15791.53|15671.53|10
1646196420000|2022-03-02 04:47:00|15791.52|15671.52|15790.16|15670.16|15791.52|15671.52|15790.16|15670.16|10
1646196430000|2022-03-02 04:47:10|15790.11|15670.11|15789.6|15669.6|15790.11|15670.11|15789.07|15669.07|10
1646196440000|2022-03-02 04:47:20|15789.4|15669.4|15788.99|15668.99|15789.4|15669.4|15788.31|15668.31|10
1646196450000|2022-03-02 04:47:30|15789.23|15669.23|15788.5|15668.5|15789.26|15669.26|15788.46|15668.46|10
1646196460000|2022-03-02 04:47:40|15787.84|15667.84|15788.15|15668.15|15788.15|15668.15|15787.43|15667.43|9
1646196470000|2022-03-02 04:47:50|15788.2|15668.2|15784.83|15664.83|15788.81|15668.81|15784.83|15664.83|10
1646196480000|2022-03-02 04:48:00|15784.36|15664.36|15775.56|15655.56|15784.36|15664.36|15775.56|15655.56|10
1646196490000|2022-03-02 04:48:10|15775.06|15655.06|15775.14|15655.14|15775.87|15655.87|15774.61|15654.61|10
1646196500000|2022-03-02 04:48:20|15775.13|15655.13|15776.69|15656.69|15776.69|15656.69|15775.13|15655.13|9
1646196510000|2022-03-02 04:48:30|15776.81|15656.81|15777.18|15657.18|15777.18|15657.18|15776.81|15656.81|9
1646196520000|2022-03-02 04:48:40|15777.19|15657.19|15777.83|15657.83|15778.41|15658.41|15777.19|15657.19|9
1646196530000|2022-03-02 04:48:50|15777.07|15657.07|15777.54|15657.54|15777.84|15657.84|15776.85|15656.85|10
1646196540000|2022-03-02 04:49:00|15777.49|15657.49|15776.07|15656.07|15777.5|15657.5|15776.07|15656.07|9
1646196550000|2022-03-02 04:49:10|15775.91|15655.91|15770.65|15650.65|15776.15|15656.15|15770.65|15650.65|10
1646196560000|2022-03-02 04:49:20|15767.88|15647.88|15758.93|15638.93|15767.88|15647.88|15758.93|15638.93|9
1646196570000|2022-03-02 04:49:30|15758.71|15638.71|15756.1|15636.1|15758.71|15638.71|15756.1|15636.1|8
1646196580000|2022-03-02 04:49:40|15756.09|15636.09|15758.54|15638.54|15758.54|15638.54|15756.09|15636.09|8
1646196590000|2022-03-02 04:49:50|15758.51|15638.51|15755.42|15635.42|15758.51|15638.51|15755.42|15635.42|10
1646196600000|2022-03-02 04:50:00|15755.23|15635.23|15753.98|15633.98|15755.51|15635.51|15753.98|15633.98|10
1646196610000|2022-03-02 04:50:10|15753.75|15633.75|15750.28|15630.28|15753.75|15633.75|15750.26|15630.26|10
1646196620000|2022-03-02 04:50:20|15750.24|15630.24|15752.54|15632.54|15752.54|15632.54|15750.24|15630.24|9
1646196630000|2022-03-02 04:50:30|15752.51|15632.51|15753.78|15633.78|15753.78|15633.78|15752.51|15632.51|10
1646196640000|2022-03-02 04:50:40|15753.89|15633.89|15755.35|15635.35|15755.87|15635.87|15753.89|15633.89|9
1646196650000|2022-03-02 04:50:50|15753.91|15633.91|15753.6|15633.6|15754.56|15634.56|15752.69|15632.69|10
1646196660000|2022-03-02 04:51:00|15753.74|15633.74|15754.91|15634.91|15754.91|15634.91|15753.62|15633.62|9
1646196670000|2022-03-02 04:51:10|15753.81|15633.81|15753.31|15633.31|15753.89|15633.89|15752.89|15632.89|10
1646196680000|2022-03-02 04:51:20|15753.32|15633.32|15752.37|15632.37|15753.34|15633.34|15752.37|15632.37|8
1646196690000|2022-03-02 04:51:30|15752.38|15632.38|15754.2|15634.2|15754.2|15634.2|15752.28|15632.28|9
1646196700000|2022-03-02 04:51:40|15755.48|15635.48|15752.28|15632.28|15755.48|15635.48|15752.2|15632.2|8
1646196710000|2022-03-02 04:51:50|15752.26|15632.26|15745.42|15625.42|15752.26|15632.26|15745.09|15625.09|10
1646196720000|2022-03-02 04:52:00|15745.15|15625.15|15743.28|15623.28|15745.15|15625.15|15741.63|15621.63|9
1646196730000|2022-03-02 04:52:10|15744.57|15624.57|15742.7|15622.7|15745.08|15625.08|15742.7|15622.7|10
1646196740000|2022-03-02 04:52:20|15742.91|15622.91|15743.72|15623.72|15743.72|15623.72|15742.89|15622.89|9
1646196750000|2022-03-02 04:52:30|15740.91|15620.91|15740.59|15620.59|15743.55|15623.55|15739.45|15619.45|10
1646196760000|2022-03-02 04:52:40|15740.42|15620.42|15738.76|15618.76|15740.42|15620.42|15738.43|15618.43|10
1646196770000|2022-03-02 04:52:50|15739.02|15619.02|15736.54|15616.54|15739.16|15619.16|15736.54|15616.54|10
1646196780000|2022-03-02 04:53:00|15736.64|15616.64|15732.78|15612.78|15736.89|15616.89|15732.78|15612.78|9
1646196790000|2022-03-02 04:53:10|15732.7|15612.7|15729.92|15609.92|15732.7|15612.7|15729.92|15609.92|10
1646196800000|2022-03-02 04:53:20|15730|15610|15730.75|15610.75|15730.9|15610.9|15730|15610|10
1646196810000|2022-03-02 04:53:30|15730.51|15610.51|15730.97|15610.97|15730.97|15610.97|15730.21|15610.21|9
1646196820000|2022-03-02 04:53:40|15731.1|15611.1|15731.67|15611.67|15731.67|15611.67|15731.08|15611.08|9
1646196830000|2022-03-02 04:53:50|15731.63|15611.63|15727.45|15607.45|15731.79|15611.79|15727.45|15607.45|10
1646196840000|2022-03-02 04:54:00|15726.76|15606.76|15724.81|15604.81|15726.85|15606.85|15724.81|15604.81|10
1646196850000|2022-03-02 04:54:10|15724.15|15604.15|15720.29|15600.29|15724.15|15604.15|15720.29|15600.29|10
1646196860000|2022-03-02 04:54:20|15720.58|15600.58|15719.15|15599.15|15720.86|15600.86|15719.15|15599.15|10
1646196870000|2022-03-02 04:54:30|15719.02|15599.02|15713.63|15593.63|15719.02|15599.02|15713.63|15593.63|9
1646196880000|2022-03-02 04:54:40|15713.33|15593.33|15709.61|15589.61|15713.33|15593.33|15709.34|15589.34|10
1646196890000|2022-03-02 04:54:50|15709.82|15589.82|15706.75|15586.75|15709.82|15589.82|15706.75|15586.75|9
1646196900000|2022-03-02 04:55:00|15706.36|15586.36|15686.93|15566.93|15706.36|15586.36|15686.93|15566.93|10
1646196910000|2022-03-02 04:55:10|15684.56|15564.56|15679.07|15559.07|15684.56|15564.56|15679.07|15559.07|10
1646196920000|2022-03-02 04:55:20|15680.19|15560.19|15682.33|15562.33|15682.33|15562.33|15679.54|15559.54|10
1646196930000|2022-03-02 04:55:30|15683.21|15563.21|15680.1|15560.1|15684.25|15564.25|15680.1|15560.1|9
1646196940000|2022-03-02 04:55:40|15679.52|15559.52|15683.51|15563.51|15683.51|15563.51|15679.51|15559.51|10
1646196950000|2022-03-02 04:55:50|15683.54|15563.54|15684.75|15564.75|15684.75|15564.75|15683.54|15563.54|9
1646196960000|2022-03-02 04:56:00|15684.78|15564.78|15685.28|15565.28|15685.28|15565.28|15684.78|15564.78|8
1646196970000|2022-03-02 04:56:10|15685.05|15565.05|15681.51|15561.51|15685.9|15565.9|15681.51|15561.51|10
1646196980000|2022-03-02 04:56:20|15681.21|15561.21|15683.34|15563.34|15683.34|15563.34|15681.09|15561.09|10
1646196990000|2022-03-02 04:56:30|15683.72|15563.72|15681.32|15561.32|15683.72|15563.72|15681.1|15561.1|10
1646197000000|2022-03-02 04:56:40|15679.43|15559.43|15679.08|15559.08|15679.76|15559.76|15678.79|15558.79|9
1646197010000|2022-03-02 04:56:50|15680.03|15560.03|15681.29|15561.29|15681.88|15561.88|15680.03|15560.03|10
1646197020000|2022-03-02 04:57:00|15681.18|15561.18|15684.37|15564.37|15684.37|15564.37|15681.08|15561.08|10
1646197030000|2022-03-02 04:57:10|15684.3|15564.3|15687.06|15567.06|15687.33|15567.33|15684.3|15564.3|10
1646197040000|2022-03-02 04:57:20|15686.79|15566.79|15687.44|15567.44|15688.03|15568.03|15686.79|15566.79|9
1646197050000|2022-03-02 04:57:30|15687.21|15567.21|15685.87|15565.87|15687.21|15567.21|15685.87|15565.87|9
1646197060000|2022-03-02 04:57:40|15685.85|15565.85|15684.95|15564.95|15686.28|15566.28|15684.95|15564.95|9
1646197070000|2022-03-02 04:57:50|15684.78|15564.78|15685.18|15565.18|15685.18|15565.18|15682.54|15562.54|10
1646197080000|2022-03-02 04:58:00|15686.04|15566.04|15690.44|15570.44|15690.44|15570.44|15686.04|15566.04|10
1646197090000|2022-03-02 04:58:10|15691.28|15571.28|15691.44|15571.44|15693.43|15573.43|15691.28|15571.28|9
1646197100000|2022-03-02 04:58:20|15691.52|15571.52|15692.54|15572.54|15692.68|15572.68|15691.23|15571.23|10
1646197110000|2022-03-02 04:58:30|15693.19|15573.19|15693.95|15573.95|15694.07|15574.07|15693.15|15573.15|9
1646197120000|2022-03-02 04:58:40|15694.2|15574.2|15694.25|15574.25|15694.89|15574.89|15693.99|15573.99|8
1646197130000|2022-03-02 04:58:50|15693.87|15573.87|15693.24|15573.24|15693.93|15573.93|15693.18|15573.18|9
1646197140000|2022-03-02 04:59:00|15693.23|15573.23|15692.3|15572.3|15694.06|15574.06|15692.3|15572.3|10
1646197150000|2022-03-02 04:59:10|15691.84|15571.84|15690.98|15570.98|15692.39|15572.39|15690.72|15570.72|9
1646197160000|2022-03-02 04:59:20|15690.21|15570.21|15690.25|15570.25|15690.25|15570.25|15688.72|15568.72|9
1646197170000|2022-03-02 04:59:30|15690.45|15570.45|15690.12|15570.12|15691.01|15571.01|15689.95|15569.95|9
1646197180000|2022-03-02 04:59:40|15690.03|15570.03|15689.43|15569.43|15690.92|15570.92|15689.43|15569.43|9
1646197190000|2022-03-02 04:59:50|15688.77|15568.77|15689.54|15569.54|15689.54|15569.54|15688.3|15568.3|10
1646197200000|2022-03-02 05:00:00|15689.44|15569.44|15686.38|15566.38|15689.59|15569.59|15686.38|15566.38|10
1646197210000|2022-03-02 05:00:10|15686.3|15566.3|15686.54|15566.54|15686.56|15566.56|15685.79|15565.79|10
1646197220000|2022-03-02 05:00:20|15686.07|15566.07|15681.58|15561.58|15686.07|15566.07|15681.31|15561.31|10
1646197230000|2022-03-02 05:00:30|15681.8|15561.8|15683.34|15563.34|15683.42|15563.42|15681.8|15561.8|10
1646197240000|2022-03-02 05:00:40|15683.61|15563.61|15686.3|15566.3|15686.3|15566.3|15683.61|15563.61|9
1646197250000|2022-03-02 05:00:50|15686.37|15566.37|15688.43|15568.43|15688.43|15568.43|15686.3|15566.3|10
1646197260000|2022-03-02 05:01:00|15688.61|15568.61|15691.34|15571.34|15691.34|15571.34|15688.6|15568.6|9
1646197270000|2022-03-02 05:01:10|15692.07|15572.07|15697|15577|15697|15577|15692.07|15572.07|9
1646197280000|2022-03-02 05:01:20|15697.78|15577.78|15698.96|15578.96|15699.11|15579.11|15697.62|15577.62|9
1646197290000|2022-03-02 05:01:30|15698.68|15578.68|15699.54|15579.54|15699.7|15579.7|15698.68|15578.68|9
1646197300000|2022-03-02 05:01:40|15699.91|15579.91|15699.52|15579.52|15700.64|15580.64|15699.52|15579.52|9
1646197310000|2022-03-02 05:01:50|15700.41|15580.41|15698.46|15578.46|15700.41|15580.41|15698.46|15578.46|10
1646197320000|2022-03-02 05:02:00|15698.27|15578.27|15697.14|15577.14|15698.55|15578.55|15697.09|15577.09|10
1646197330000|2022-03-02 05:02:10|15697.43|15577.43|15697.05|15577.05|15697.43|15577.43|15696.3|15576.3|10
1646197340000|2022-03-02 05:02:20|15697.16|15577.16|15698.21|15578.21|15698.57|15578.57|15697.16|15577.16|9
1646197350000|2022-03-02 05:02:30|15699.6|15579.6|15700.25|15580.25|15700.32|15580.32|15699.42|15579.42|9
1646197360000|2022-03-02 05:02:40|15700.17|15580.17|15698.12|15578.12|15700.17|15580.17|15698.12|15578.12|10
1646197370000|2022-03-02 05:02:50|15698.48|15578.48|15697.4|15577.4|15698.48|15578.48|15697.4|15577.4|9
1646197380000|2022-03-02 05:03:00|15697.12|15577.12|15696.78|15576.78|15697.12|15577.12|15695.9|15575.9|7
1646197390000|2022-03-02 05:03:10|15696.74|15576.74|15698.07|15578.07|15698.07|15578.07|15696.16|15576.16|9
1646197400000|2022-03-02 05:03:20|15697.21|15577.21|15695.61|15575.61|15697.21|15577.21|15695.17|15575.17|10
1646197410000|2022-03-02 05:03:30|15695.76|15575.76|15692.38|15572.38|15695.76|15575.76|15692.38|15572.38|10
1646197420000|2022-03-02 05:03:40|15692.02|15572.02|15686.66|15566.66|15692.02|15572.02|15686.66|15566.66|9
1646197430000|2022-03-02 05:03:50|15686.58|15566.58|15683.87|15563.87|15687.01|15567.01|15683.87|15563.87|9
1646197440000|2022-03-02 05:04:00|15683.91|15563.91|15682.74|15562.74|15684.1|15564.1|15682.71|15562.71|9
1646197450000|2022-03-02 05:04:10|15682.49|15562.49|15682.26|15562.26|15683.26|15563.26|15682.26|15562.26|9
1646197460000|2022-03-02 05:04:20|15682.81|15562.81|15682.46|15562.46|15683.01|15563.01|15682.46|15562.46|9
1646197470000|2022-03-02 05:04:30|15681.98|15561.98|15681.8|15561.8|15682.49|15562.49|15681.8|15561.8|9
1646197480000|2022-03-02 05:04:40|15681.83|15561.83|15678.97|15558.97|15681.83|15561.83|15678.97|15558.97|10
1646197490000|2022-03-02 05:04:50|15678.92|15558.92|15679.31|15559.31|15679.46|15559.46|15678.14|15558.14|10
1646197500000|2022-03-02 05:05:00|15679.36|15559.36|15676.74|15556.74|15680.55|15560.55|15676.74|15556.74|9
1646197510000|2022-03-02 05:05:10|15676.36|15556.36|15681.17|15561.17|15681.17|15561.17|15676.36|15556.36|10
1646197520000|2022-03-02 05:05:20|15682.31|15562.31|15685.93|15565.93|15685.94|15565.94|15682.31|15562.31|10
1646197530000|2022-03-02 05:05:30|15685.85|15565.85|15686.61|15566.61|15686.83|15566.83|15685.85|15565.85|8
1646197540000|2022-03-02 05:05:40|15686.83|15566.83|15686.12|15566.12|15686.83|15566.83|15685.99|15565.99|9
1646197550000|2022-03-02 05:05:50|15685.87|15565.87|15685.51|15565.51|15686.45|15566.45|15685.51|15565.51|10
1646197560000|2022-03-02 05:06:00|15685.46|15565.46|15686.34|15566.34|15686.34|15566.34|15685.43|15565.43|9
1646197570000|2022-03-02 05:06:10|15686.41|15566.41|15686.9|15566.9|15686.9|15566.9|15686.41|15566.41|6
1646197580000|2022-03-02 05:06:20|15687.45|15567.45|15689.23|15569.23|15689.29|15569.29|15687.45|15567.45|8
1646197590000|2022-03-02 05:06:30|15689.43|15569.43|15693.67|15573.67|15694.39|15574.39|15689.43|15569.43|10
1646197600000|2022-03-02 05:06:40|15693.69|15573.69|15696.73|15576.73|15696.73|15576.73|15693.69|15573.69|10
1646197610000|2022-03-02 05:06:50|15695.44|15575.44|15692.34|15572.34|15695.44|15575.44|15692.34|15572.34|9
1646197620000|2022-03-02 05:07:00|15692.33|15572.33|15689.86|15569.86|15692.33|15572.33|15689.83|15569.83|10
1646197630000|2022-03-02 05:07:10|15689.72|15569.72|15691.8|15571.8|15691.8|15571.8|15689.72|15569.72|9
1646197640000|2022-03-02 05:07:20|15691.67|15571.67|15691.79|15571.79|15692.1|15572.1|15691.43|15571.43|10
1646197650000|2022-03-02 05:07:30|15691.46|15571.46|15687.24|15567.24|15691.46|15571.46|15687.07|15567.07|10
1646197660000|2022-03-02 05:07:40|15687.22|15567.22|15683.79|15563.79|15687.22|15567.22|15683.79|15563.79|9
1646197670000|2022-03-02 05:07:50|15683.47|15563.47|15681.06|15561.06|15683.47|15563.47|15681.06|15561.06|10
1646197680000|2022-03-02 05:08:00|15681.17|15561.17|15678.32|15558.32|15681.42|15561.42|15678.28|15558.28|10
1646197690000|2022-03-02 05:08:10|15679.16|15559.16|15677.53|15557.53|15679.16|15559.16|15677.1|15557.1|10
1646197700000|2022-03-02 05:08:20|15672.86|15552.86|15671.53|15551.53|15673.04|15553.04|15671.53|15551.53|9
1646197710000|2022-03-02 05:08:30|15671.65|15551.65|15672.46|15552.46|15672.54|15552.54|15671.65|15551.65|9
1646197720000|2022-03-02 05:08:40|15671.9|15551.9|15670.01|15550.01|15671.9|15551.9|15669.97|15549.97|10
1646197730000|2022-03-02 05:08:50|15670.05|15550.05|15668.57|15548.57|15671.2|15551.2|15668.57|15548.57|10
1646197740000|2022-03-02 05:09:00|15667.58|15547.58|15665.39|15545.39|15667.58|15547.58|15665.39|15545.39|10
1646197750000|2022-03-02 05:09:10|15664.89|15544.89|15664.06|15544.06|15665.01|15545.01|15663.87|15543.87|10
1646197760000|2022-03-02 05:09:20|15664.33|15544.33|15665.26|15545.26|15666.75|15546.75|15664.33|15544.33|10
1646197770000|2022-03-02 05:09:30|15665.45|15545.45|15662.91|15542.91|15665.51|15545.51|15662.91|15542.91|10
1646197780000|2022-03-02 05:09:40|15663.86|15543.86|15661.64|15541.64|15663.86|15543.86|15661.64|15541.64|9
1646197790000|2022-03-02 05:09:50|15661.63|15541.63|15662.68|15542.68|15662.68|15542.68|15661.54|15541.54|8
1646197800000|2022-03-02 05:10:00|15662.58|15542.58|15658.63|15538.63|15662.58|15542.58|15658.37|15538.37|9
1646197810000|2022-03-02 05:10:10|15657.83|15537.83|15652.16|15532.16|15658.03|15538.03|15652.16|15532.16|10
1646197820000|2022-03-02 05:10:20|15650.42|15530.42|15644.03|15524.03|15650.42|15530.42|15644.03|15524.03|10
1646197830000|2022-03-02 05:10:30|15643.79|15523.79|15635.33|15515.33|15643.79|15523.79|15635.33|15515.33|10
1646197840000|2022-03-02 05:10:40|15635.07|15515.07|15634.82|15514.82|15635.07|15515.07|15634.45|15514.45|10
1646197850000|2022-03-02 05:10:50|15634.83|15514.83|15639.43|15519.43|15639.43|15519.43|15634.17|15514.17|10
1646197860000|2022-03-02 05:11:00|15640.35|15520.35|15644.68|15524.68|15644.81|15524.81|15640.35|15520.35|9
1646197870000|2022-03-02 05:11:10|15645.92|15525.92|15648.42|15528.42|15649.45|15529.45|15645.92|15525.92|10
1646197880000|2022-03-02 05:11:20|15649.02|15529.02|15648.42|15528.42|15649.58|15529.58|15648.35|15528.35|10
1646197890000|2022-03-02 05:11:30|15648.19|15528.19|15646.93|15526.93|15648.19|15528.19|15646.93|15526.93|9
1646197900000|2022-03-02 05:11:40|15646.8|15526.8|15647.5|15527.5|15647.82|15527.82|15646.74|15526.74|10
1646197910000|2022-03-02 05:11:50|15647.86|15527.86|15647.74|15527.74|15648.18|15528.18|15647.54|15527.54|10
1646197920000|2022-03-02 05:12:00|15647.84|15527.84|15648.68|15528.68|15648.74|15528.74|15647.84|15527.84|9
1646197930000|2022-03-02 05:12:10|15648.57|15528.57|15650.97|15530.97|15650.97|15530.97|15648.57|15528.57|9
1646197940000|2022-03-02 05:12:20|15650.39|15530.39|15651.05|15531.05|15651.05|15531.05|15650.39|15530.39|9
1646197950000|2022-03-02 05:12:30|15651.17|15531.17|15651.15|15531.15|15652.97|15532.97|15651.11|15531.11|9
1646197960000|2022-03-02 05:12:40|15651.08|15531.08|15650.46|15530.46|15651.08|15531.08|15649.92|15529.92|10
1646197970000|2022-03-02 05:12:50|15649.65|15529.65|15650.68|15530.68|15650.68|15530.68|15649.39|15529.39|8
1646197980000|2022-03-02 05:13:00|15650.85|15530.85|15652.47|15532.47|15652.49|15532.49|15650.85|15530.85|10
1646197990000|2022-03-02 05:13:10|15652.32|15532.32|15650.25|15530.25|15653.02|15533.02|15650.25|15530.25|10
1646198000000|2022-03-02 05:13:20|15649.92|15529.92|15648.01|15528.01|15649.92|15529.92|15647.14|15527.14|10
1646198010000|2022-03-02 05:13:30|15648.15|15528.15|15648.4|15528.4|15648.8|15528.8|15648.13|15528.13|10
1646198020000|2022-03-02 05:13:40|15648.39|15528.39|15647.66|15527.66|15648.39|15528.39|15647.4|15527.4|10
1646198030000|2022-03-02 05:13:50|15647.71|15527.71|15648.52|15528.52|15648.52|15528.52|15647.66|15527.66|10
1646198040000|2022-03-02 05:14:00|15648.44|15528.44|15645.28|15525.28|15648.44|15528.44|15645.28|15525.28|10
1646198050000|2022-03-02 05:14:10|15645.48|15525.48|15641.86|15521.86|15645.48|15525.48|15641.86|15521.86|9
1646198060000|2022-03-02 05:14:20|15641.74|15521.74|15641.3|15521.3|15641.9|15521.9|15641.05|15521.05|10
1646198070000|2022-03-02 05:14:30|15641.41|15521.41|15640.73|15520.73|15641.44|15521.44|15640.16|15520.16|9
1646198080000|2022-03-02 05:14:40|15641.34|15521.34|15639.45|15519.45|15641.47|15521.47|15639.45|15519.45|9
1646198090000|2022-03-02 05:14:50|15639.31|15519.31|15639.35|15519.35|15639.73|15519.73|15639.31|15519.31|9
1646198100000|2022-03-02 05:15:00|15639.46|15519.46|15638.86|15518.86|15639.46|15519.46|15638.86|15518.86|7
1646198110000|2022-03-02 05:15:10|15639.09|15519.09|15638.46|15518.46|15639.37|15519.37|15637.97|15517.97|10
1646198120000|2022-03-02 05:15:20|15638.59|15518.59|15642.28|15522.28|15642.28|15522.28|15638.25|15518.25|10
1646198130000|2022-03-02 05:15:30|15643.2|15523.2|15646.23|15526.23|15646.26|15526.26|15643.2|15523.2|9
1646198140000|2022-03-02 05:15:40|15647.1|15527.1|15653.82|15533.82|15653.82|15533.82|15647.1|15527.1|9
1646198150000|2022-03-02 05:15:50|15654.24|15534.24|15655.28|15535.28|15655.28|15535.28|15653.9|15533.9|10
1646198160000|2022-03-02 05:16:00|15655.07|15535.07|15654.89|15534.89|15655.35|15535.35|15654.61|15534.61|10
1646198170000|2022-03-02 05:16:10|15654.67|15534.67|15653.9|15533.9|15654.94|15534.94|15653.9|15533.9|10
1646198180000|2022-03-02 05:16:20|15653.48|15533.48|15652.49|15532.49|15653.48|15533.48|15652.49|15532.49|10
1646198190000|2022-03-02 05:16:30|15652.29|15532.29|15653.83|15533.83|15653.83|15533.83|15652.29|15532.29|10
1646198200000|2022-03-02 05:16:40|15654.23|15534.23|15655.1|15535.1|15655.1|15535.1|15654.23|15534.23|10
1646198210000|2022-03-02 05:16:50|15654.97|15534.97|15657.32|15537.32|15657.69|15537.69|15654.64|15534.64|10
1646198220000|2022-03-02 05:17:00|15657.27|15537.27|15657.46|15537.46|15658.16|15538.16|15657.11|15537.11|9
1646198230000|2022-03-02 05:17:10|15658.02|15538.02|15659.99|15539.99|15660.02|15540.02|15658.02|15538.02|10
1646198240000|2022-03-02 05:17:20|15660.1|15540.1|15660.74|15540.74|15660.76|15540.76|15660.1|15540.1|10
1646198250000|2022-03-02 05:17:30|15660.76|15540.76|15663.8|15543.8|15664.08|15544.08|15660.76|15540.76|10
1646198260000|2022-03-02 05:17:40|15664.21|15544.21|15670.3|15550.3|15670.3|15550.3|15663.8|15543.8|10
1646198270000|2022-03-02 05:17:50|15670.17|15550.17|15673.15|15553.15|15673.15|15553.15|15670.05|15550.05|9
1646198280000|2022-03-02 05:18:00|15673.53|15553.53|15675.59|15555.59|15675.59|15555.59|15673.53|15553.53|10
1646198290000|2022-03-02 05:18:10|15675.69|15555.69|15677.43|15557.43|15677.43|15557.43|15675.58|15555.58|9
1646198300000|2022-03-02 05:18:20|15677.63|15557.63|15680.06|15560.06|15680.06|15560.06|15677.63|15557.63|10
1646198310000|2022-03-02 05:18:30|15680.1|15560.1|15680.49|15560.49|15680.88|15560.88|15680.1|15560.1|9
1646198320000|2022-03-02 05:18:40|15681.56|15561.56|15680.67|15560.67|15681.62|15561.62|15680.57|15560.57|10
1646198330000|2022-03-02 05:18:50|15681.72|15561.72|15680.56|15560.56|15681.72|15561.72|15680.44|15560.44|9
1646198340000|2022-03-02 05:19:00|15680.74|15560.74|15684.17|15564.17|15684.44|15564.44|15680.66|15560.66|10
1646198350000|2022-03-02 05:19:10|15684.32|15564.32|15688.13|15568.13|15688.13|15568.13|15684.04|15564.04|10
1646198360000|2022-03-02 05:19:20|15688.19|15568.19|15688.71|15568.71|15688.93|15568.93|15688.19|15568.19|9
1646198370000|2022-03-02 05:19:30|15688.86|15568.86|15687.15|15567.15|15688.99|15568.99|15686.35|15566.35|10
1646198380000|2022-03-02 05:19:40|15687.57|15567.57|15686.67|15566.67|15687.8|15567.8|15686.36|15566.36|9
1646198390000|2022-03-02 05:19:50|15686.8|15566.8|15688.14|15568.14|15688.14|15568.14|15686.22|15566.22|10
1646198400000|2022-03-02 05:20:00|15687.94|15567.94|15687.24|15567.24|15688.79|15568.79|15687.12|15567.12|10
1646198410000|2022-03-02 05:20:10|15687.14|15567.14|15687.79|15567.79|15687.79|15567.79|15687.06|15567.06|7
1646198420000|2022-03-02 05:20:20|15687.86|15567.86|15684.34|15564.34|15687.87|15567.87|15684.31|15564.31|10
1646198430000|2022-03-02 05:20:30|15683.94|15563.94|15683.32|15563.32|15683.99|15563.99|15683.15|15563.15|9
1646198440000|2022-03-02 05:20:40|15683.05|15563.05|15685.56|15565.56|15685.76|15565.76|15683.05|15563.05|9
1646198450000|2022-03-02 05:20:50|15685.61|15565.61|15688.18|15568.18|15688.81|15568.81|15685.61|15565.61|8
1646198460000|2022-03-02 05:21:00|15688.26|15568.26|15687.86|15567.86|15688.61|15568.61|15687.46|15567.46|9
1646198470000|2022-03-02 05:21:10|15687.56|15567.56|15685.24|15565.24|15687.56|15567.56|15685.24|15565.24|9
1646198480000|2022-03-02 05:21:20|15685.1|15565.1|15683.52|15563.52|15685.6|15565.6|15683.44|15563.44|8
1646198490000|2022-03-02 05:21:30|15683.62|15563.62|15683.91|15563.91|15683.91|15563.91|15683.39|15563.39|10
1646198500000|2022-03-02 05:21:40|15683.57|15563.57|15683.94|15563.94|15684.29|15564.29|15683.2|15563.2|10
1646198510000|2022-03-02 05:21:50|15683.63|15563.63|15685.43|15565.43|15685.49|15565.49|15683.63|15563.63|10
1646198520000|2022-03-02 05:22:00|15685.42|15565.42|15684.6|15564.6|15685.42|15565.42|15684.6|15564.6|10
1646198530000|2022-03-02 05:22:10|15684.43|15564.43|15686.52|15566.52|15686.52|15566.52|15684.43|15564.43|8
1646198540000|2022-03-02 05:22:20|15687.99|15567.99|15689.38|15569.38|15689.38|15569.38|15687.99|15567.99|10
1646198550000|2022-03-02 05:22:30|15689.92|15569.92|15693.05|15573.05|15693.05|15573.05|15689.92|15569.92|10
1646198560000|2022-03-02 05:22:40|15693.18|15573.18|15695.22|15575.22|15695.22|15575.22|15693.18|15573.18|9
1646198570000|2022-03-02 05:22:50|15695.35|15575.35|15694.62|15574.62|15695.4|15575.4|15694.62|15574.62|7
1646198580000|2022-03-02 05:23:00|15695.02|15575.02|15694.73|15574.73|15695.04|15575.04|15694.48|15574.48|10
1646198590000|2022-03-02 05:23:10|15694.62|15574.62|15694.72|15574.72|15694.89|15574.89|15693.99|15573.99|10
1646198600000|2022-03-02 05:23:20|15694.19|15574.19|15696.16|15576.16|15696.16|15576.16|15694.07|15574.07|10
1646198610000|2022-03-02 05:23:30|15696.55|15576.55|15697.38|15577.38|15697.38|15577.38|15696.27|15576.27|9
1646198620000|2022-03-02 05:23:40|15697.37|15577.37|15695.95|15575.95|15697.37|15577.37|15695.95|15575.95|9
1646198630000|2022-03-02 05:23:50|15695.91|15575.91|15696.19|15576.19|15696.19|15576.19|15695.27|15575.27|10
1646198640000|2022-03-02 05:24:00|15696.15|15576.15|15696.37|15576.37|15696.67|15576.67|15696.15|15576.15|9
1646198650000|2022-03-02 05:24:10|15696.38|15576.38|15695.69|15575.69|15696.38|15576.38|15695.69|15575.69|9
1646198660000|2022-03-02 05:24:20|15695.04|15575.04|15694.21|15574.21|15695.04|15575.04|15694.17|15574.17|9
1646198670000|2022-03-02 05:24:30|15695|15575|15693.66|15573.66|15695|15575|15693.66|15573.66|10
1646198680000|2022-03-02 05:24:40|15693.25|15573.25|15693.39|15573.39|15693.39|15573.39|15692.44|15572.44|9
1646198690000|2022-03-02 05:24:50|15693.45|15573.45|15693.37|15573.37|15693.45|15573.45|15693.11|15573.11|9
1646198700000|2022-03-02 05:25:00|15693.09|15573.09|15693.45|15573.45|15693.45|15573.45|15693.09|15573.09|8
1646198710000|2022-03-02 05:25:10|15691.34|15571.34|15690.07|15570.07|15692.07|15572.07|15690.07|15570.07|10
1646198720000|2022-03-02 05:25:20|15689.78|15569.78|15689.24|15569.24|15689.78|15569.78|15688.56|15568.56|9
1646198730000|2022-03-02 05:25:30|15689.21|15569.21|15689.15|15569.15|15689.41|15569.41|15688.75|15568.75|8
1646198740000|2022-03-02 05:25:40|15688.79|15568.79|15686.95|15566.95|15689.21|15569.21|15686.8|15566.8|10
1646198750000|2022-03-02 05:25:50|15686.64|15566.64|15687.58|15567.58|15687.58|15567.58|15685.81|15565.81|8
1646198760000|2022-03-02 05:26:00|15687.56|15567.56|15686.93|15566.93|15687.67|15567.67|15686.92|15566.92|10
1646198770000|2022-03-02 05:26:10|15686.9|15566.9|15685.85|15565.85|15686.9|15566.9|15685.74|15565.74|10
1646198780000|2022-03-02 05:26:20|15685.75|15565.75|15684.52|15564.52|15685.75|15565.75|15684.26|15564.26|10
1646198790000|2022-03-02 05:26:30|15682.15|15562.15|15680.99|15560.99|15682.27|15562.27|15680.99|15560.99|9
1646198800000|2022-03-02 05:26:40|15679.64|15559.64|15676.14|15556.14|15679.64|15559.64|15676.14|15556.14|9
1646198810000|2022-03-02 05:26:50|15676.69|15556.69|15673.75|15553.75|15676.69|15556.69|15673.75|15553.75|9
1646198820000|2022-03-02 05:27:00|15673.3|15553.3|15671.18|15551.18|15673.3|15553.3|15671.18|15551.18|9
1646198830000|2022-03-02 05:27:10|15669.72|15549.72|15658.68|15538.68|15669.72|15549.72|15658.64|15538.64|10
1646198840000|2022-03-02 05:27:20|15658.61|15538.61|15654.49|15534.49|15658.61|15538.61|15654.49|15534.49|10
1646198850000|2022-03-02 05:27:30|15654.81|15534.81|15647.36|15527.36|15656.05|15536.05|15647.36|15527.36|10
1646198860000|2022-03-02 05:27:40|15645.24|15525.24|15637.6|15517.6|15645.24|15525.24|15637.02|15517.02|10
1646198870000|2022-03-02 05:27:50|15637.92|15517.92|15637.86|15517.86|15639.62|15519.62|15637.16|15517.16|10
1646198880000|2022-03-02 05:28:00|15638.39|15518.39|15636.45|15516.45|15638.49|15518.49|15636.45|15516.45|10
1646198890000|2022-03-02 05:28:10|15636.62|15516.62|15637.56|15517.56|15637.91|15517.91|15636.62|15516.62|10
1646198900000|2022-03-02 05:28:20|15637.46|15517.46|15634.62|15514.62|15637.46|15517.46|15634.45|15514.45|10
1646198910000|2022-03-02 05:28:30|15634.53|15514.53|15630.32|15510.32|15634.53|15514.53|15630.25|15510.25|10
1646198920000|2022-03-02 05:28:40|15630.04|15510.04|15628.75|15508.75|15630.78|15510.78|15628.75|15508.75|10
1646198930000|2022-03-02 05:28:50|15629.07|15509.07|15631.67|15511.67|15632.24|15512.24|15629.07|15509.07|8
1646198940000|2022-03-02 05:29:00|15632.17|15512.17|15637.23|15517.23|15637.23|15517.23|15632.17|15512.17|10
1646198950000|2022-03-02 05:29:10|15637.32|15517.32|15638.81|15518.81|15638.81|15518.81|15637.28|15517.28|10
1646198960000|2022-03-02 05:29:20|15638.8|15518.8|15642.01|15522.01|15642.01|15522.01|15638.8|15518.8|10
1646198970000|2022-03-02 05:29:30|15642.15|15522.15|15642.79|15522.79|15642.88|15522.88|15642.13|15522.13|10
1646198980000|2022-03-02 05:29:40|15643.03|15523.03|15645.43|15525.43|15645.96|15525.96|15643.03|15523.03|10
1646198990000|2022-03-02 05:29:50|15645.65|15525.65|15645.08|15525.08|15645.65|15525.65|15645.01|15525.01|9
1646199000000|2022-03-02 05:30:00|15645|15525|15649.22|15529.22|15650.24|15530.24|15645|15525|10
1646199010000|2022-03-02 05:30:10|15649.32|15529.32|15653.01|15533.01|15653.01|15533.01|15649.32|15529.32|10
1646199020000|2022-03-02 05:30:20|15654.01|15534.01|15650.68|15530.68|15655.24|15535.24|15650.35|15530.35|10
1646199030000|2022-03-02 05:30:30|15650.53|15530.53|15642.66|15522.66|15650.64|15530.64|15642.66|15522.66|10
1646199040000|2022-03-02 05:30:40|15642.73|15522.73|15638.77|15518.77|15642.73|15522.73|15638.77|15518.77|10
1646199050000|2022-03-02 05:30:50|15638.79|15518.79|15638.92|15518.92|15639.41|15519.41|15638.74|15518.74|8
1646199060000|2022-03-02 05:31:00|15638.95|15518.95|15639.19|15519.19|15639.87|15519.87|15638.95|15518.95|9
1646199070000|2022-03-02 05:31:10|15639.14|15519.14|15638.37|15518.37|15639.51|15519.51|15638.37|15518.37|9
1646199080000|2022-03-02 05:31:20|15638.27|15518.27|15637.65|15517.65|15638.32|15518.32|15637.4|15517.4|9
1646199090000|2022-03-02 05:31:30|15637.52|15517.52|15639.01|15519.01|15639.05|15519.05|15637.36|15517.36|10
1646199100000|2022-03-02 05:31:40|15639.6|15519.6|15636.05|15516.05|15639.6|15519.6|15636.05|15516.05|9
1646199110000|2022-03-02 05:31:50|15636.33|15516.33|15637.62|15517.62|15637.85|15517.85|15635.73|15515.73|10
1646199120000|2022-03-02 05:32:00|15637.39|15517.39|15637.88|15517.88|15637.88|15517.88|15637.03|15517.03|10
1646199130000|2022-03-02 05:32:10|15637.87|15517.87|15634.86|15514.86|15637.97|15517.97|15634.86|15514.86|10
1646199140000|2022-03-02 05:32:20|15634.51|15514.51|15632.86|15512.86|15634.51|15514.51|15632.74|15512.74|9
1646199150000|2022-03-02 05:32:30|15633.32|15513.32|15632.98|15512.98|15633.32|15513.32|15632.57|15512.57|9
1646199160000|2022-03-02 05:32:40|15632.61|15512.61|15633.61|15513.61|15634.39|15514.39|15632.61|15512.61|9
1646199170000|2022-03-02 05:32:50|15633.5|15513.5|15632.44|15512.44|15633.5|15513.5|15632.39|15512.39|10
1646199180000|2022-03-02 05:33:00|15633.94|15513.94|15634.1|15514.1|15634.49|15514.49|15633.94|15513.94|9
1646199190000|2022-03-02 05:33:10|15634.01|15514.01|15635.29|15515.29|15635.36|15515.36|15633.9|15513.9|9
1646199200000|2022-03-02 05:33:20|15635.16|15515.16|15636|15516|15636|15516|15635.16|15515.16|10
1646199210000|2022-03-02 05:33:30|15636.25|15516.25|15639.26|15519.26|15639.26|15519.26|15636.25|15516.25|8
1646199220000|2022-03-02 05:33:40|15639.76|15519.76|15643.01|15523.01|15643.01|15523.01|15639.76|15519.76|10
1646199230000|2022-03-02 05:33:50|15642.44|15522.44|15641.58|15521.58|15642.44|15522.44|15641.58|15521.58|10
1646199240000|2022-03-02 05:34:00|15641.6|15521.6|15641.11|15521.11|15641.6|15521.6|15641.11|15521.11|8
1646199250000|2022-03-02 05:34:10|15641.2|15521.2|15640.34|15520.34|15641.2|15521.2|15640.23|15520.23|8
1646199260000|2022-03-02 05:34:20|15640.59|15520.59|15643.51|15523.51|15643.51|15523.51|15640.59|15520.59|10
1646199270000|2022-03-02 05:34:30|15643.69|15523.69|15646.67|15526.67|15646.67|15526.67|15643.69|15523.69|9
1646199280000|2022-03-02 05:34:40|15646.38|15526.38|15646.81|15526.81|15646.81|15526.81|15645.85|15525.85|10
1646199290000|2022-03-02 05:34:50|15646.44|15526.44|15646.1|15526.1|15646.44|15526.44|15645.47|15525.47|8
1646199300000|2022-03-02 05:35:00|15646.11|15526.11|15646.26|15526.26|15646.99|15526.99|15646.06|15526.06|10
1646199310000|2022-03-02 05:35:10|15645.91|15525.91|15646.93|15526.93|15646.93|15526.93|15645.49|15525.49|10
1646199320000|2022-03-02 05:35:20|15647.3|15527.3|15653.57|15533.57|15653.57|15533.57|15647.3|15527.3|10
1646199330000|2022-03-02 05:35:30|15653.61|15533.61|15655.03|15535.03|15655.24|15535.24|15653.61|15533.61|10
1646199340000|2022-03-02 05:35:40|15653.95|15533.95|15650.72|15530.72|15653.95|15533.95|15650.55|15530.55|9
1646199350000|2022-03-02 05:35:50|15651.56|15531.56|15653.41|15533.41|15653.68|15533.68|15651.56|15531.56|10
1646199360000|2022-03-02 05:36:00|15653.18|15533.18|15652.22|15532.22|15653.25|15533.25|15652.22|15532.22|10
1646199370000|2022-03-02 05:36:10|15652.34|15532.34|15653.62|15533.62|15653.62|15533.62|15652.34|15532.34|10
1646199380000|2022-03-02 05:36:20|15653.63|15533.63|15653.48|15533.48|15653.88|15533.88|15653.2|15533.2|10
1646199390000|2022-03-02 05:36:30|15653.45|15533.45|15657.47|15537.47|15657.48|15537.48|15653.45|15533.45|10
1646199400000|2022-03-02 05:36:40|15657.77|15537.77|15659.92|15539.92|15659.92|15539.92|15657.77|15537.77|10
1646199410000|2022-03-02 05:36:50|15660.12|15540.12|15664.46|15544.46|15664.47|15544.47|15660.12|15540.12|10
1646199420000|2022-03-02 05:37:00|15665.73|15545.73|15665.67|15545.67|15665.87|15545.87|15665.39|15545.39|9
1646199430000|2022-03-02 05:37:10|15666.57|15546.57|15668.6|15548.6|15668.6|15548.6|15666.42|15546.42|9
1646199440000|2022-03-02 05:37:20|15668.55|15548.55|15668.2|15548.2|15668.62|15548.62|15667.57|15547.57|10
1646199450000|2022-03-02 05:37:30|15668.47|15548.47|15667.3|15547.3|15668.8|15548.8|15667.28|15547.28|10
1646199460000|2022-03-02 05:37:40|15667.6|15547.6|15666.94|15546.94|15667.6|15547.6|15666.38|15546.38|7
1646199470000|2022-03-02 05:37:50|15667.36|15547.36|15669.14|15549.14|15669.31|15549.31|15667.36|15547.36|10
1646199480000|2022-03-02 05:38:00|15669.3|15549.3|15667.24|15547.24|15669.4|15549.4|15666.66|15546.66|10
1646199490000|2022-03-02 05:38:10|15666.94|15546.94|15661.56|15541.56|15666.94|15546.94|15661.56|15541.56|10
1646199500000|2022-03-02 05:38:20|15661.9|15541.9|15656.77|15536.77|15661.9|15541.9|15656.77|15536.77|8
1646199510000|2022-03-02 05:38:30|15656.83|15536.83|15656.93|15536.93|15656.93|15536.93|15655.81|15535.81|9
1646199520000|2022-03-02 05:38:40|15656.64|15536.64|15655.03|15535.03|15656.64|15536.64|15655.03|15535.03|10
1646199530000|2022-03-02 05:38:50|15655.3|15535.3|15652.98|15532.98|15655.55|15535.55|15652.98|15532.98|9
1646199540000|2022-03-02 05:39:00|15652.36|15532.36|15651.51|15531.51|15652.36|15532.36|15651.4|15531.4|7
1646199550000|2022-03-02 05:39:10|15651.32|15531.32|15652.76|15532.76|15652.76|15532.76|15651.32|15531.32|7
1646199560000|2022-03-02 05:39:20|15652.46|15532.46|15652.88|15532.88|15652.88|15532.88|15652.46|15532.46|7
1646199570000|2022-03-02 05:39:30|15652.82|15532.82|15652.65|15532.65|15652.82|15532.82|15651.59|15531.59|7
1646199580000|2022-03-02 05:39:40|15652.87|15532.87|15651.31|15531.31|15653.24|15533.24|15651.31|15531.31|10
1646199590000|2022-03-02 05:39:50|15651.25|15531.25|15651.4|15531.4|15653.39|15533.39|15651.25|15531.25|9
1646199600000|2022-03-02 05:40:00|15650.49|15530.49|15648.11|15528.11|15650.49|15530.49|15647.59|15527.59|10
1646199610000|2022-03-02 05:40:10|15647.91|15527.91|15647.6|15527.6|15647.91|15527.91|15647.51|15527.51|8
1646199620000|2022-03-02 05:40:20|15647.73|15527.73|15649.98|15529.98|15649.98|15529.98|15646.85|15526.85|9
1646199630000|2022-03-02 05:40:30|15649.99|15529.99|15650.63|15530.63|15650.63|15530.63|15649.97|15529.97|9
1646199640000|2022-03-02 05:40:40|15650.66|15530.66|15651.23|15531.23|15651.23|15531.23|15650.52|15530.52|8
1646199650000|2022-03-02 05:40:50|15650.98|15530.98|15650.65|15530.65|15650.98|15530.98|15650.65|15530.65|7
1646199660000|2022-03-02 05:41:00|15650.64|15530.64|15650.07|15530.07|15651.08|15531.08|15650.07|15530.07|9
1646199670000|2022-03-02 05:41:10|15649.95|15529.95|15649.42|15529.42|15649.95|15529.95|15649.42|15529.42|10
1646199680000|2022-03-02 05:41:20|15649.63|15529.63|15646.59|15526.59|15649.63|15529.63|15646.59|15526.59|10
1646199690000|2022-03-02 05:41:30|15646.5|15526.5|15645.66|15525.66|15646.5|15526.5|15645.48|15525.48|9
1646199700000|2022-03-02 05:41:40|15645.63|15525.63|15647.74|15527.74|15647.74|15527.74|15645.63|15525.63|10
1646199710000|2022-03-02 05:41:50|15648.05|15528.05|15650.05|15530.05|15650.18|15530.18|15647.95|15527.95|10
1646199720000|2022-03-02 05:42:00|15650.08|15530.08|15650.72|15530.72|15651.23|15531.23|15650.08|15530.08|10
1646199730000|2022-03-02 05:42:10|15650.79|15530.79|15651.9|15531.9|15651.9|15531.9|15650.75|15530.75|7
1646199740000|2022-03-02 05:42:20|15651.84|15531.84|15651.32|15531.32|15652|15532|15650.76|15530.76|10
1646199750000|2022-03-02 05:42:30|15651.7|15531.7|15652.83|15532.83|15653.32|15533.32|15651.7|15531.7|9
1646199760000|2022-03-02 05:42:40|15653.01|15533.01|15654.86|15534.86|15654.86|15534.86|15652.86|15532.86|8
1646199770000|2022-03-02 05:42:50|15654.99|15534.99|15656.18|15536.18|15656.46|15536.46|15654.99|15534.99|9
1646199780000|2022-03-02 05:43:00|15656.13|15536.13|15656.05|15536.05|15656.86|15536.86|15656.05|15536.05|8
1646199790000|2022-03-02 05:43:10|15656.14|15536.14|15656.82|15536.82|15656.82|15536.82|15655.99|15535.99|9
1646199800000|2022-03-02 05:43:20|15656.36|15536.36|15656.98|15536.98|15656.98|15536.98|15656.36|15536.36|8
1646199810000|2022-03-02 05:43:30|15656.84|15536.84|15657.42|15537.42|15657.42|15537.42|15656.77|15536.77|7
1646199820000|2022-03-02 05:43:40|15658.07|15538.07|15661.17|15541.17|15661.17|15541.17|15658.07|15538.07|10
1646199830000|2022-03-02 05:43:50|15660.15|15540.15|15663.06|15543.06|15663.23|15543.23|15660.15|15540.15|10
1646199840000|2022-03-02 05:44:00|15663.1|15543.1|15664.49|15544.49|15664.49|15544.49|15662.69|15542.69|10
1646199850000|2022-03-02 05:44:10|15664.44|15544.44|15665.29|15545.29|15665.41|15545.41|15664.44|15544.44|7
1646199860000|2022-03-02 05:44:20|15665.35|15545.35|15667.12|15547.12|15667.18|15547.18|15665.35|15545.35|9
1646199870000|2022-03-02 05:44:30|15668.54|15548.54|15670.75|15550.75|15670.94|15550.94|15668.54|15548.54|9
1646199880000|2022-03-02 05:44:40|15670.8|15550.8|15671.62|15551.62|15672.22|15552.22|15670.45|15550.45|9
1646199890000|2022-03-02 05:44:50|15671.66|15551.66|15671.87|15551.87|15672.18|15552.18|15671.66|15551.66|9
1646199900000|2022-03-02 05:45:00|15671.61|15551.61|15675.04|15555.04|15675.04|15555.04|15670.19|15550.19|7
1646199910000|2022-03-02 05:45:10|15675.49|15555.49|15680.59|15560.59|15680.59|15560.59|15675.49|15555.49|9
1646199920000|2022-03-02 05:45:20|15681.12|15561.12|15687.44|15567.44|15687.44|15567.44|15681.12|15561.12|10
1646199930000|2022-03-02 05:45:30|15687.96|15567.96|15694.31|15574.31|15694.31|15574.31|15687.96|15567.96|9
1646199940000|2022-03-02 05:45:40|15694.32|15574.32|15692.75|15572.75|15694.46|15574.46|15692.38|15572.38|10
1646199950000|2022-03-02 05:45:50|15693.31|15573.31|15692.61|15572.61|15693.4|15573.4|15692.61|15572.61|10
1646199960000|2022-03-02 05:46:00|15692.68|15572.68|15688.77|15568.77|15692.71|15572.71|15688.77|15568.77|9
1646199970000|2022-03-02 05:46:10|15688.59|15568.59|15689.2|15569.2|15689.51|15569.51|15688.59|15568.59|10
1646199980000|2022-03-02 05:46:20|15689.74|15569.74|15687.28|15567.28|15689.86|15569.86|15687.28|15567.28|9
1646199990000|2022-03-02 05:46:30|15686.94|15566.94|15687.44|15567.44|15687.81|15567.81|15686.23|15566.23|10
1646200000000|2022-03-02 05:46:40|15687.66|15567.66|15686.47|15566.47|15687.92|15567.92|15686.47|15566.47|10
1646200010000|2022-03-02 05:46:50|15686.56|15566.56|15688.93|15568.93|15688.93|15568.93|15686.56|15566.56|10
1646200020000|2022-03-02 05:47:00|15688.98|15568.98|15686.2|15566.2|15689.02|15569.02|15686.2|15566.2|8
1646200030000|2022-03-02 05:47:10|15686.02|15566.02|15679.49|15559.49|15686.02|15566.02|15679.49|15559.49|10
1646200040000|2022-03-02 05:47:20|15680.25|15560.25|15682.68|15562.68|15682.68|15562.68|15680.25|15560.25|9
1646200050000|2022-03-02 05:47:30|15683.18|15563.18|15685.01|15565.01|15685.01|15565.01|15683.18|15563.18|10
1646200060000|2022-03-02 05:47:40|15685.27|15565.27|15685.85|15565.85|15686.19|15566.19|15685.27|15565.27|10
1646200070000|2022-03-02 05:47:50|15685.89|15565.89|15686.48|15566.48|15686.48|15566.48|15684.99|15564.99|10
1646200080000|2022-03-02 05:48:00|15687|15567|15686.62|15566.62|15687.73|15567.73|15686.62|15566.62|9
1646200090000|2022-03-02 05:48:10|15686.47|15566.47|15688.06|15568.06|15688.11|15568.11|15686.47|15566.47|10
1646200100000|2022-03-02 05:48:20|15688.17|15568.17|15690.74|15570.74|15690.97|15570.97|15688.17|15568.17|10
1646200110000|2022-03-02 05:48:30|15690.7|15570.7|15694.1|15574.1|15694.1|15574.1|15690.7|15570.7|10
1646200120000|2022-03-02 05:48:40|15694.42|15574.42|15696.3|15576.3|15696.3|15576.3|15694.42|15574.42|10
1646200130000|2022-03-02 05:48:50|15696.48|15576.48|15694.23|15574.23|15696.55|15576.55|15694.12|15574.12|10
1646200140000|2022-03-02 05:49:00|15694.29|15574.29|15691.37|15571.37|15694.29|15574.29|15691.37|15571.37|10
1646200150000|2022-03-02 05:49:10|15691.48|15571.48|15688.48|15568.48|15691.48|15571.48|15688.48|15568.48|10
1646200160000|2022-03-02 05:49:20|15688.62|15568.62|15685.46|15565.46|15688.62|15568.62|15685.46|15565.46|10
1646200170000|2022-03-02 05:49:30|15685.44|15565.44|15683.97|15563.97|15685.44|15565.44|15683.97|15563.97|9
1646200180000|2022-03-02 05:49:40|15684.15|15564.15|15684.29|15564.29|15684.43|15564.43|15683.78|15563.78|10
1646200190000|2022-03-02 05:49:50|15684.53|15564.53|15682.57|15562.57|15684.53|15564.53|15682.56|15562.56|10
1646200200000|2022-03-02 05:50:00|15682.51|15562.51|15682.65|15562.65|15682.66|15562.66|15681.91|15561.91|9
1646200210000|2022-03-02 05:50:10|15682.87|15562.87|15683.31|15563.31|15683.31|15563.31|15682.77|15562.77|8
1646200220000|2022-03-02 05:50:20|15683.45|15563.45|15683.48|15563.48|15684.15|15564.15|15683.36|15563.36|9
1646200230000|2022-03-02 05:50:30|15683.59|15563.59|15683.06|15563.06|15683.59|15563.59|15683.06|15563.06|8
1646200240000|2022-03-02 05:50:40|15683.18|15563.18|15682.36|15562.36|15683.18|15563.18|15682.08|15562.08|9
1646200250000|2022-03-02 05:50:50|15682.9|15562.9|15682.59|15562.59|15683.66|15563.66|15682.59|15562.59|10
1646200260000|2022-03-02 05:51:00|15683.1|15563.1|15683.57|15563.57|15683.64|15563.64|15683.01|15563.01|10
1646200270000|2022-03-02 05:51:10|15683.59|15563.59|15683.9|15563.9|15683.9|15563.9|15682.93|15562.93|10
1646200280000|2022-03-02 05:51:20|15684.03|15564.03|15684.55|15564.55|15685.02|15565.02|15684.03|15564.03|10
1646200290000|2022-03-02 05:51:30|15684.97|15564.97|15686.46|15566.46|15686.46|15566.46|15684.97|15564.97|9
1646200300000|2022-03-02 05:51:40|15686.25|15566.25|15685.07|15565.07|15686.35|15566.35|15685.07|15565.07|10
1646200310000|2022-03-02 05:51:50|15684.28|15564.28|15685.9|15565.9|15685.9|15565.9|15684.28|15564.28|9
1646200320000|2022-03-02 05:52:00|15685.92|15565.92|15686.31|15566.31|15686.71|15566.71|15685.92|15565.92|10
1646200330000|2022-03-02 05:52:10|15686.38|15566.38|15686.53|15566.53|15687.34|15567.34|15686.38|15566.38|9
1646200340000|2022-03-02 05:52:20|15686.49|15566.49|15685.14|15565.14|15686.49|15566.49|15684.74|15564.74|9
1646200350000|2022-03-02 05:52:30|15685.05|15565.05|15684.46|15564.46|15685.05|15565.05|15684.46|15564.46|9
1646200360000|2022-03-02 05:52:40|15684.32|15564.32|15683.07|15563.07|15684.4|15564.4|15683.07|15563.07|9
1646200370000|2022-03-02 05:52:50|15682.63|15562.63|15682.2|15562.2|15682.63|15562.63|15682.15|15562.15|8
1646200380000|2022-03-02 05:53:00|15682.18|15562.18|15680.87|15560.87|15682.18|15562.18|15680.74|15560.74|9
1646200390000|2022-03-02 05:53:10|15680.88|15560.88|15681.12|15561.12|15682.01|15562.01|15680.88|15560.88|10
1646200400000|2022-03-02 05:53:20|15680.9|15560.9|15680.12|15560.12|15680.9|15560.9|15680.12|15560.12|10
1646200410000|2022-03-02 05:53:30|15679.75|15559.75|15678.7|15558.7|15679.75|15559.75|15678.62|15558.62|9
1646200420000|2022-03-02 05:53:40|15678.67|15558.67|15678.01|15558.01|15678.68|15558.68|15677.63|15557.63|9
1646200430000|2022-03-02 05:53:50|15677.89|15557.89|15679.32|15559.32|15679.32|15559.32|15677.89|15557.89|9
1646200440000|2022-03-02 05:54:00|15679.34|15559.34|15678.16|15558.16|15679.67|15559.67|15678.16|15558.16|10
1646200450000|2022-03-02 05:54:10|15678.37|15558.37|15678.31|15558.31|15678.55|15558.55|15678.31|15558.31|5
1646200460000|2022-03-02 05:54:20|15678.5|15558.5|15679.09|15559.09|15679.09|15559.09|15678.5|15558.5|8
1646200470000|2022-03-02 05:54:30|15679.83|15559.83|15681.39|15561.39|15681.39|15561.39|15679.83|15559.83|9
1646200480000|2022-03-02 05:54:40|15681.68|15561.68|15683.96|15563.96|15683.96|15563.96|15681.68|15561.68|10
1646200490000|2022-03-02 05:54:50|15684.31|15564.31|15687.74|15567.74|15687.74|15567.74|15684.31|15564.31|10
1646200500000|2022-03-02 05:55:00|15687.91|15567.91|15689.85|15569.85|15689.85|15569.85|15687.91|15567.91|8
1646200510000|2022-03-02 05:55:10|15689.72|15569.72|15690.51|15570.51|15690.65|15570.65|15689.72|15569.72|8
1646200520000|2022-03-02 05:55:20|15690.62|15570.62|15690.38|15570.38|15690.98|15570.98|15690.23|15570.23|10
1646200530000|2022-03-02 05:55:30|15690.07|15570.07|15690.19|15570.19|15690.2|15570.2|15689.7|15569.7|9
1646200540000|2022-03-02 05:55:40|15690.33|15570.33|15692.73|15572.73|15692.88|15572.88|15690.33|15570.33|9
1646200550000|2022-03-02 05:55:50|15692.21|15572.21|15691.59|15571.59|15692.21|15572.21|15691.24|15571.24|10
1646200560000|2022-03-02 05:56:00|15692.06|15572.06|15692.07|15572.07|15692.07|15572.07|15691.22|15571.22|10
1646200570000|2022-03-02 05:56:10|15692.06|15572.06|15691.34|15571.34|15692.06|15572.06|15691.34|15571.34|7
1646200580000|2022-03-02 05:56:20|15691.08|15571.08|15692.52|15572.52|15692.56|15572.56|15691.08|15571.08|8
1646200590000|2022-03-02 05:56:30|15692.45|15572.45|15694.4|15574.4|15694.53|15574.53|15692.45|15572.45|9
1646200600000|2022-03-02 05:56:40|15694.14|15574.14|15694.7|15574.7|15694.7|15574.7|15693.72|15573.72|10
1646200610000|2022-03-02 05:56:50|15694.82|15574.82|15693.95|15573.95|15694.95|15574.95|15693.95|15573.95|8
1646200620000|2022-03-02 05:57:00|15694.1|15574.1|15694.37|15574.37|15695.09|15575.09|15694.09|15574.09|8
1646200630000|2022-03-02 05:57:10|15694.52|15574.52|15694.9|15574.9|15694.94|15574.94|15694.34|15574.34|8
1646200640000|2022-03-02 05:57:20|15694.76|15574.76|15695.28|15575.28|15696.18|15576.18|15694.76|15574.76|10
1646200650000|2022-03-02 05:57:30|15695.11|15575.11|15693.6|15573.6|15695.11|15575.11|15693.6|15573.6|7
1646200660000|2022-03-02 05:57:40|15693.72|15573.72|15693.04|15573.04|15693.72|15573.72|15692.52|15572.52|10
1646200670000|2022-03-02 05:57:50|15693.08|15573.08|15694.1|15574.1|15695.15|15575.15|15693.08|15573.08|9
1646200680000|2022-03-02 05:58:00|15694.27|15574.27|15694.66|15574.66|15694.92|15574.92|15694.26|15574.26|10
1646200690000|2022-03-02 05:58:10|15694.68|15574.68|15693.54|15573.54|15694.68|15574.68|15693.54|15573.54|9
1646200700000|2022-03-02 05:58:20|15693.87|15573.87|15694.25|15574.25|15694.25|15574.25|15693.51|15573.51|10
1646200710000|2022-03-02 05:58:30|15694.41|15574.41|15697.65|15577.65|15697.65|15577.65|15694.41|15574.41|10
1646200720000|2022-03-02 05:58:40|15697.17|15577.17|15696.86|15576.86|15697.84|15577.84|15696.86|15576.86|10
1646200730000|2022-03-02 05:58:50|15695.83|15575.83|15695.27|15575.27|15695.87|15575.87|15695.17|15575.17|9
1646200740000|2022-03-02 05:59:00|15695.5|15575.5|15694.24|15574.24|15695.5|15575.5|15694.24|15574.24|6
1646200750000|2022-03-02 05:59:10|15694.26|15574.26|15692.74|15572.74|15694.26|15574.26|15692.18|15572.18|9
1646200760000|2022-03-02 05:59:20|15692.89|15572.89|15693.69|15573.69|15693.69|15573.69|15692.89|15572.89|10
1646200770000|2022-03-02 05:59:30|15693.47|15573.47|15692.72|15572.72|15693.47|15573.47|15692.72|15572.72|7
1646200780000|2022-03-02 05:59:40|15692.87|15572.87|15691.93|15571.93|15692.87|15572.87|15691.88|15571.88|10
1646200790000|2022-03-02 05:59:50|15691.94|15571.94|15692.83|15572.83|15693.07|15573.07|15691.94|15571.94|10
1646200800000|2022-03-02 06:00:00|15693.05|15573.05|15692.6|15572.6|15693.07|15573.07|15692.34|15572.34|9
1646200810000|2022-03-02 06:00:10|15692.51|15572.51|15692.4|15572.4|15692.83|15572.83|15692.37|15572.37|9
1646200820000|2022-03-02 06:00:20|15692.43|15572.43|15692.32|15572.32|15693.37|15573.37|15692.32|15572.32|9
1646200830000|2022-03-02 06:00:30|15692.27|15572.27|15691.23|15571.23|15692.31|15572.31|15690.52|15570.52|9
1646200840000|2022-03-02 06:00:40|15691.28|15571.28|15689.25|15569.25|15691.41|15571.41|15689.25|15569.25|10
1646200850000|2022-03-02 06:00:50|15689.15|15569.15|15686.5|15566.5|15689.15|15569.15|15686.4|15566.4|8
1646200860000|2022-03-02 06:01:00|15685.92|15565.92|15683.39|15563.39|15685.94|15565.94|15683.25|15563.25|10
1646200870000|2022-03-02 06:01:10|15683.08|15563.08|15681.16|15561.16|15683.08|15563.08|15681.12|15561.12|10
1646200880000|2022-03-02 06:01:20|15680.83|15560.83|15678.58|15558.58|15681.7|15561.7|15678.27|15558.27|10
1646200890000|2022-03-02 06:01:30|15678.34|15558.34|15675.39|15555.39|15678.58|15558.58|15675.39|15555.39|8
1646200900000|2022-03-02 06:01:40|15675.53|15555.53|15673.16|15553.16|15675.53|15555.53|15673.16|15553.16|10
1646200910000|2022-03-02 06:01:50|15673.19|15553.19|15671.52|15551.52|15673.19|15553.19|15671.52|15551.52|10
1646200920000|2022-03-02 06:02:00|15671.57|15551.57|15669.6|15549.6|15671.71|15551.71|15669.6|15549.6|10
1646200930000|2022-03-02 06:02:10|15667.74|15547.74|15664.07|15544.07|15667.74|15547.74|15664.07|15544.07|10
1646200940000|2022-03-02 06:02:20|15663.73|15543.73|15659.87|15539.87|15663.73|15543.73|15659.87|15539.87|10
1646200950000|2022-03-02 06:02:30|15660.28|15540.28|15661.81|15541.81|15661.91|15541.91|15660.28|15540.28|10
1646200960000|2022-03-02 06:02:40|15662.13|15542.13|15663.78|15543.78|15663.78|15543.78|15661.76|15541.76|9
1646200970000|2022-03-02 06:02:50|15663.89|15543.89|15663.13|15543.13|15664.27|15544.27|15663.13|15543.13|10
1646200980000|2022-03-02 06:03:00|15663.65|15543.65|15665|15545|15665|15545|15663.13|15543.13|10
1646200990000|2022-03-02 06:03:10|15664.71|15544.71|15664.1|15544.1|15664.71|15544.71|15664.1|15544.1|9
1646201000000|2022-03-02 06:03:20|15663.96|15543.96|15664.71|15544.71|15664.71|15544.71|15663.96|15543.96|10
1646201010000|2022-03-02 06:03:30|15664.53|15544.53|15664.47|15544.47|15664.71|15544.71|15664.4|15544.4|9
1646201020000|2022-03-02 06:03:40|15664.45|15544.45|15664.25|15544.25|15664.61|15544.61|15664.19|15544.19|7
1646201030000|2022-03-02 06:03:50|15664.62|15544.62|15664.35|15544.35|15665.02|15545.02|15664.34|15544.34|10
1646201040000|2022-03-02 06:04:00|15664.06|15544.06|15663.57|15543.57|15664.31|15544.31|15663.24|15543.24|10
1646201050000|2022-03-02 06:04:10|15663.51|15543.51|15662.74|15542.74|15663.52|15543.52|15662.74|15542.74|10
1646201060000|2022-03-02 06:04:20|15662.61|15542.61|15663.13|15543.13|15663.13|15543.13|15662.61|15542.61|7
1646201070000|2022-03-02 06:04:30|15663.21|15543.21|15662.35|15542.35|15663.21|15543.21|15662.31|15542.31|9
1646201080000|2022-03-02 06:04:40|15662.66|15542.66|15662.15|15542.15|15662.66|15542.66|15661.82|15541.82|9
1646201090000|2022-03-02 06:04:50|15663.39|15543.39|15662.42|15542.42|15663.39|15543.39|15662.28|15542.28|10
1646201100000|2022-03-02 06:05:00|15662.61|15542.61|15662.09|15542.09|15662.89|15542.89|15661.94|15541.94|9
1646201110000|2022-03-02 06:05:10|15661.6|15541.6|15663.04|15543.04|15663.04|15543.04|15661.6|15541.6|10
1646201120000|2022-03-02 06:05:20|15663|15543|15662.75|15542.75|15663.21|15543.21|15662.75|15542.75|10
1646201130000|2022-03-02 06:05:30|15662.7|15542.7|15661.8|15541.8|15662.98|15542.98|15661.62|15541.62|8
1646201140000|2022-03-02 06:05:40|15661.86|15541.86|15661.15|15541.15|15661.86|15541.86|15660.73|15540.73|8
1646201150000|2022-03-02 06:05:50|15661.04|15541.04|15661.6|15541.6|15662.62|15542.62|15661.04|15541.04|10
1646201160000|2022-03-02 06:06:00|15661.47|15541.47|15661.4|15541.4|15661.69|15541.69|15661.11|15541.11|8
1646201170000|2022-03-02 06:06:10|15661.72|15541.72|15662.26|15542.26|15662.26|15542.26|15661.26|15541.26|9
1646201180000|2022-03-02 06:06:20|15662.53|15542.53|15662.2|15542.2|15662.53|15542.53|15661.82|15541.82|9
1646201190000|2022-03-02 06:06:30|15661.96|15541.96|15662.04|15542.04|15662.2|15542.2|15661.66|15541.66|10
1646201200000|2022-03-02 06:06:40|15661.88|15541.88|15661.59|15541.59|15661.88|15541.88|15661.44|15541.44|9
1646201210000|2022-03-02 06:06:50|15661.47|15541.47|15661.2|15541.2|15661.64|15541.64|15661.06|15541.06|9
1646201220000|2022-03-02 06:07:00|15661.13|15541.13|15661.76|15541.76|15661.76|15541.76|15661.1|15541.1|9
1646201230000|2022-03-02 06:07:10|15661.82|15541.82|15664.34|15544.34|15664.34|15544.34|15661.82|15541.82|10
1646201240000|2022-03-02 06:07:20|15664.27|15544.27|15668.33|15548.33|15668.38|15548.38|15664.27|15544.27|10
1646201250000|2022-03-02 06:07:30|15668.48|15548.48|15669.25|15549.25|15669.28|15549.28|15668.48|15548.48|8
1646201260000|2022-03-02 06:07:40|15669.32|15549.32|15672.01|15552.01|15672.01|15552.01|15669.32|15549.32|9
1646201270000|2022-03-02 06:07:50|15672.24|15552.24|15672.41|15552.41|15672.64|15552.64|15672.2|15552.2|10
1646201280000|2022-03-02 06:08:00|15672.71|15552.71|15672.82|15552.82|15673.6|15553.6|15672.56|15552.56|10
1646201290000|2022-03-02 06:08:10|15672.52|15552.52|15673.7|15553.7|15674.23|15554.23|15672.52|15552.52|10
1646201300000|2022-03-02 06:08:20|15672.86|15552.86|15678.62|15558.62|15678.62|15558.62|15672.59|15552.59|10
1646201310000|2022-03-02 06:08:30|15679.28|15559.28|15679.79|15559.79|15679.84|15559.84|15679.21|15559.21|9
1646201320000|2022-03-02 06:08:40|15679.41|15559.41|15680.23|15560.23|15680.54|15560.54|15679.32|15559.32|10
1646201330000|2022-03-02 06:08:50|15680.18|15560.18|15683.06|15563.06|15683.06|15563.06|15680.18|15560.18|10
1646201340000|2022-03-02 06:09:00|15683.51|15563.51|15682.79|15562.79|15684.58|15564.58|15682.79|15562.79|10
1646201350000|2022-03-02 06:09:10|15683.56|15563.56|15681.84|15561.84|15683.56|15563.56|15681.71|15561.71|10
1646201360000|2022-03-02 06:09:20|15681.86|15561.86|15681.9|15561.9|15682.67|15562.67|15681.75|15561.75|10
1646201370000|2022-03-02 06:09:30|15686.27|15566.27|15690.93|15570.93|15690.93|15570.93|15686.21|15566.21|9
1646201380000|2022-03-02 06:09:40|15691.28|15571.28|15690.72|15570.72|15691.5|15571.5|15690.57|15570.57|10
1646201390000|2022-03-02 06:09:50|15690.92|15570.92|15693.18|15573.18|15693.2|15573.2|15690.75|15570.75|10
1646201400000|2022-03-02 06:10:00|15693.21|15573.21|15692.93|15572.93|15693.21|15573.21|15692.05|15572.05|10
1646201410000|2022-03-02 06:10:10|15693.29|15573.29|15694.47|15574.47|15694.64|15574.64|15693.1|15573.1|10
1646201420000|2022-03-02 06:10:20|15694.2|15574.2|15694.04|15574.04|15694.34|15574.34|15693.02|15573.02|9
1646201430000|2022-03-02 06:10:30|15694.51|15574.51|15694.62|15574.62|15695.22|15575.22|15694.07|15574.07|10
1646201440000|2022-03-02 06:10:40|15695.26|15575.26|15694.76|15574.76|15695.29|15575.29|15694.73|15574.73|10
1646201450000|2022-03-02 06:10:50|15694.56|15574.56|15693.22|15573.22|15694.56|15574.56|15693.2|15573.2|9
1646201460000|2022-03-02 06:11:00|15693|15573|15689.46|15569.46|15693|15573|15689.46|15569.46|9
1646201470000|2022-03-02 06:11:10|15688.78|15568.78|15684.07|15564.07|15688.78|15568.78|15684.07|15564.07|9
1646201480000|2022-03-02 06:11:20|15682.97|15562.97|15679.3|15559.3|15682.97|15562.97|15679.27|15559.27|10
1646201490000|2022-03-02 06:11:30|15678.86|15558.86|15673.98|15553.98|15679.64|15559.64|15673.98|15553.98|10
1646201500000|2022-03-02 06:11:40|15672.5|15552.5|15670.81|15550.81|15672.5|15552.5|15670.63|15550.63|7
1646201510000|2022-03-02 06:11:50|15670.65|15550.65|15670.95|15550.95|15670.95|15550.95|15670.53|15550.53|10
1646201520000|2022-03-02 06:12:00|15670.88|15550.88|15669.84|15549.84|15671.02|15551.02|15669.84|15549.84|9
1646201530000|2022-03-02 06:12:10|15669.49|15549.49|15668.35|15548.35|15669.6|15549.6|15667.91|15547.91|9
1646201540000|2022-03-02 06:12:20|15668.22|15548.22|15665.38|15545.38|15668.22|15548.22|15665.38|15545.38|9
1646201550000|2022-03-02 06:12:30|15665.12|15545.12|15665.12|15545.12|15665.76|15545.76|15664.82|15544.82|8
1646201560000|2022-03-02 06:12:40|15664.92|15544.92|15660.72|15540.72|15664.92|15544.92|15660.72|15540.72|10
1646201570000|2022-03-02 06:12:50|15660.29|15540.29|15656.42|15536.42|15660.44|15540.44|15656.42|15536.42|10
1646201580000|2022-03-02 06:13:00|15656.34|15536.34|15656.02|15536.02|15656.34|15536.34|15655.91|15535.91|9
1646201590000|2022-03-02 06:13:10|15656.12|15536.12|15659.26|15539.26|15659.26|15539.26|15656.12|15536.12|8
1646201600000|2022-03-02 06:13:20|15659.5|15539.5|15660.94|15540.94|15660.94|15540.94|15659.5|15539.5|10
1646201610000|2022-03-02 06:13:30|15660.67|15540.67|15661.75|15541.75|15661.8|15541.8|15660.5|15540.5|10
1646201620000|2022-03-02 06:13:40|15661.77|15541.77|15662.59|15542.59|15662.79|15542.79|15661.77|15541.77|9
1646201630000|2022-03-02 06:13:50|15662.2|15542.2|15664.8|15544.8|15664.8|15544.8|15662.2|15542.2|10
1646201640000|2022-03-02 06:14:00|15665.19|15545.19|15669.04|15549.04|15669.04|15549.04|15665.19|15545.19|8
1646201650000|2022-03-02 06:14:10|15669.23|15549.23|15672.13|15552.13|15672.13|15552.13|15669.17|15549.17|8
1646201660000|2022-03-02 06:14:20|15672.56|15552.56|15674.08|15554.08|15674.08|15554.08|15672.56|15552.56|10
1646201670000|2022-03-02 06:14:30|15674.04|15554.04|15674.42|15554.42|15675.12|15555.12|15673.84|15553.84|10
1646201680000|2022-03-02 06:14:40|15674.28|15554.28|15668.32|15548.32|15674.28|15554.28|15668.32|15548.32|10
1646201690000|2022-03-02 06:14:50|15666.32|15546.32|15663.59|15543.59|15666.37|15546.37|15663.59|15543.59|10
1646201700000|2022-03-02 06:15:00|15663.64|15543.64|15662.48|15542.48|15663.69|15543.69|15662.39|15542.39|10
1646201710000|2022-03-02 06:15:10|15663.24|15543.24|15663.48|15543.48|15663.49|15543.49|15662.67|15542.67|10
1646201720000|2022-03-02 06:15:20|15663.98|15543.98|15664.19|15544.19|15664.77|15544.77|15663.85|15543.85|10
1646201730000|2022-03-02 06:15:30|15664.85|15544.85|15665.05|15545.05|15665.39|15545.39|15664.85|15544.85|10
1646201740000|2022-03-02 06:15:40|15665.12|15545.12|15664.42|15544.42|15665.33|15545.33|15664.42|15544.42|8
1646201750000|2022-03-02 06:15:50|15663.63|15543.63|15664.78|15544.78|15664.94|15544.94|15663.38|15543.38|10
1646201760000|2022-03-02 06:16:00|15664.75|15544.75|15664.3|15544.3|15664.98|15544.98|15664.3|15544.3|9
1646201770000|2022-03-02 06:16:10|15664.31|15544.31|15664.45|15544.45|15664.65|15544.65|15664.26|15544.26|9
1646201780000|2022-03-02 06:16:20|15664.36|15544.36|15663.83|15543.83|15664.36|15544.36|15663.78|15543.78|9
1646201790000|2022-03-02 06:16:30|15663.32|15543.32|15663.29|15543.29|15663.87|15543.87|15663.24|15543.24|8
1646201800000|2022-03-02 06:16:40|15663.38|15543.38|15664.34|15544.34|15664.34|15544.34|15663.38|15543.38|9
1646201810000|2022-03-02 06:16:50|15664.4|15544.4|15664.54|15544.54|15664.8|15544.8|15664.4|15544.4|8
1646201820000|2022-03-02 06:17:00|15664.55|15544.55|15664.62|15544.62|15664.97|15544.97|15664.55|15544.55|9
1646201830000|2022-03-02 06:17:10|15664.66|15544.66|15665.32|15545.32|15666|15546|15664.66|15544.66|9
1646201840000|2022-03-02 06:17:20|15665.12|15545.12|15665.52|15545.52|15665.52|15545.52|15664.76|15544.76|7
1646201850000|2022-03-02 06:17:30|15665.5|15545.5|15664.23|15544.23|15665.5|15545.5|15664.14|15544.14|8
1646201860000|2022-03-02 06:17:40|15664.17|15544.17|15663.24|15543.24|15664.19|15544.19|15663.03|15543.03|8
1646201870000|2022-03-02 06:17:50|15663.3|15543.3|15663.2|15543.2|15663.84|15543.84|15663.2|15543.2|8
1646201880000|2022-03-02 06:18:00|15662.74|15542.74|15663.03|15543.03|15663.06|15543.06|15662.33|15542.33|10
1646201890000|2022-03-02 06:18:10|15663.19|15543.19|15662.33|15542.33|15663.19|15543.19|15662.27|15542.27|9
1646201900000|2022-03-02 06:18:20|15662.18|15542.18|15662.5|15542.5|15662.53|15542.53|15661.95|15541.95|7
1646201910000|2022-03-02 06:18:30|15661.13|15541.13|15662.83|15542.83|15662.86|15542.86|15661.13|15541.13|8
1646201920000|2022-03-02 06:18:40|15662.49|15542.49|15662.87|15542.87|15662.99|15542.99|15662.46|15542.46|10
1646201930000|2022-03-02 06:18:50|15662.89|15542.89|15663.82|15543.82|15663.82|15543.82|15662.89|15542.89|10
1646201940000|2022-03-02 06:19:00|15663.7|15543.7|15664.03|15544.03|15664.45|15544.45|15663.7|15543.7|8
1646201950000|2022-03-02 06:19:10|15663.88|15543.88|15665.35|15545.35|15665.35|15545.35|15663.75|15543.75|7
1646201960000|2022-03-02 06:19:20|15665.63|15545.63|15664.46|15544.46|15665.63|15545.63|15664.38|15544.38|9
1646201970000|2022-03-02 06:19:30|15664.42|15544.42|15663.46|15543.46|15664.57|15544.57|15663.46|15543.46|10
1646201980000|2022-03-02 06:19:40|15663.38|15543.38|15662.89|15542.89|15663.38|15543.38|15662.53|15542.53|9
1646201990000|2022-03-02 06:19:50|15662.82|15542.82|15662.94|15542.94|15663.03|15543.03|15662.73|15542.73|10
1646202000000|2022-03-02 06:20:00|15662.93|15542.93|15666.07|15546.07|15666.07|15546.07|15662.93|15542.93|9
1646202010000|2022-03-02 06:20:10|15666.05|15546.05|15669.69|15549.69|15669.69|15549.69|15666|15546|10
1646202020000|2022-03-02 06:20:20|15669.66|15549.66|15670.85|15550.85|15670.87|15550.87|15669.66|15549.66|7
1646202030000|2022-03-02 06:20:30|15671.03|15551.03|15672.52|15552.52|15672.98|15552.98|15671.03|15551.03|9
1646202040000|2022-03-02 06:20:40|15672.56|15552.56|15671.32|15551.32|15672.56|15552.56|15671.32|15551.32|9
1646202050000|2022-03-02 06:20:50|15670.72|15550.72|15666.71|15546.71|15670.72|15550.72|15666.71|15546.71|9
1646202060000|2022-03-02 06:21:00|15666.36|15546.36|15667.24|15547.24|15667.44|15547.44|15666.36|15546.36|9
1646202070000|2022-03-02 06:21:10|15667.12|15547.12|15666.52|15546.52|15667.57|15547.57|15666.52|15546.52|10
1646202080000|2022-03-02 06:21:20|15666.4|15546.4|15666.51|15546.51|15666.51|15546.51|15666.07|15546.07|9
1646202090000|2022-03-02 06:21:30|15666.69|15546.69|15667|15547|15667.21|15547.21|15666.65|15546.65|10
1646202100000|2022-03-02 06:21:40|15667.01|15547.01|15666.79|15546.79|15667.48|15547.48|15666.79|15546.79|10
1646202110000|2022-03-02 06:21:50|15666.7|15546.7|15665.57|15545.57|15666.77|15546.77|15665.57|15545.57|10
1646202120000|2022-03-02 06:22:00|15665.55|15545.55|15663.85|15543.85|15665.55|15545.55|15663.85|15543.85|9
1646202130000|2022-03-02 06:22:10|15663.68|15543.68|15663.61|15543.61|15664.24|15544.24|15663.44|15543.44|10
1646202140000|2022-03-02 06:22:20|15663.85|15543.85|15663.08|15543.08|15663.91|15543.91|15662.96|15542.96|9
1646202150000|2022-03-02 06:22:30|15662.37|15542.37|15659.44|15539.44|15662.37|15542.37|15659.44|15539.44|10
1646202160000|2022-03-02 06:22:40|15659.2|15539.2|15657.49|15537.49|15659.2|15539.2|15657.39|15537.39|9
1646202170000|2022-03-02 06:22:50|15654.34|15534.34|15647.64|15527.64|15654.34|15534.34|15647.64|15527.64|10
1646202180000|2022-03-02 06:23:00|15647.04|15527.04|15643.95|15523.95|15647.1|15527.1|15643.85|15523.85|8
1646202190000|2022-03-02 06:23:10|15642.48|15522.48|15639.83|15519.83|15642.48|15522.48|15639.81|15519.81|10
1646202200000|2022-03-02 06:23:20|15639.94|15519.94|15638.99|15518.99|15639.94|15519.94|15638.99|15518.99|9
1646202210000|2022-03-02 06:23:30|15639.05|15519.05|15638.52|15518.52|15639.78|15519.78|15638.52|15518.52|9
1646202220000|2022-03-02 06:23:40|15638.97|15518.97|15635.46|15515.46|15639.21|15519.21|15635.46|15515.46|10
1646202230000|2022-03-02 06:23:50|15634.9|15514.9|15632.71|15512.71|15634.9|15514.9|15632.71|15512.71|9
1646202240000|2022-03-02 06:24:00|15632.52|15512.52|15629.88|15509.88|15632.52|15512.52|15629.88|15509.88|9
1646202250000|2022-03-02 06:24:10|15630.25|15510.25|15625.74|15505.74|15630.25|15510.25|15625.74|15505.74|10
1646202260000|2022-03-02 06:24:20|15626.11|15506.11|15625.54|15505.54|15626.38|15506.38|15624.32|15504.32|10
1646202270000|2022-03-02 06:24:30|15624.32|15504.32|15621.82|15501.82|15624.54|15504.54|15621.49|15501.49|10
1646202280000|2022-03-02 06:24:40|15622.93|15502.93|15623.31|15503.31|15623.31|15503.31|15621.96|15501.96|10
1646202290000|2022-03-02 06:24:50|15623.22|15503.22|15624.33|15504.33|15624.37|15504.37|15623.22|15503.22|10
1646202300000|2022-03-02 06:25:00|15624.36|15504.36|15619.26|15499.26|15624.36|15504.36|15619.26|15499.26|10
1646202310000|2022-03-02 06:25:10|15618.88|15498.88|15617.86|15497.86|15619.08|15499.08|15617.8|15497.8|9
1646202320000|2022-03-02 06:25:20|15616.85|15496.85|15617.37|15497.37|15617.55|15497.55|15616.85|15496.85|10
1646202330000|2022-03-02 06:25:30|15617.16|15497.16|15617.83|15497.83|15618.08|15498.08|15617.16|15497.16|9
1646202340000|2022-03-02 06:25:40|15617.55|15497.55|15621|15501|15621|15501|15617.55|15497.55|10
1646202350000|2022-03-02 06:25:50|15622.13|15502.13|15624.69|15504.69|15625.49|15505.49|15622.03|15502.03|10
1646202360000|2022-03-02 06:26:00|15624.62|15504.62|15626.37|15506.37|15626.37|15506.37|15624.62|15504.62|10
1646202370000|2022-03-02 06:26:10|15626.17|15506.17|15626.49|15506.49|15626.89|15506.89|15626.12|15506.12|10
1646202380000|2022-03-02 06:26:20|15626.97|15506.97|15628.6|15508.6|15628.61|15508.61|15626.97|15506.97|10
1646202390000|2022-03-02 06:26:30|15628.45|15508.45|15629.15|15509.15|15629.29|15509.29|15628.33|15508.33|10
1646202400000|2022-03-02 06:26:40|15629.17|15509.17|15629.52|15509.52|15629.82|15509.82|15629|15509|9
1646202410000|2022-03-02 06:26:50|15629.25|15509.25|15629.49|15509.49|15629.59|15509.59|15628.8|15508.8|10
1646202420000|2022-03-02 06:27:00|15629.06|15509.06|15630.08|15510.08|15630.08|15510.08|15629.06|15509.06|10
1646202430000|2022-03-02 06:27:10|15630.21|15510.21|15632.15|15512.15|15632.15|15512.15|15630.21|15510.21|10
1646202440000|2022-03-02 06:27:20|15631.93|15511.93|15632.49|15512.49|15633.11|15513.11|15631.93|15511.93|10
1646202450000|2022-03-02 06:27:30|15632.47|15512.47|15632.95|15512.95|15633.63|15513.63|15632.34|15512.34|9
1646202460000|2022-03-02 06:27:40|15632.84|15512.84|15633.4|15513.4|15633.83|15513.83|15632.8|15512.8|10
1646202470000|2022-03-02 06:27:50|15633.23|15513.23|15632.41|15512.41|15633.23|15513.23|15632.41|15512.41|10
1646202480000|2022-03-02 06:28:00|15632.5|15512.5|15632.81|15512.81|15632.81|15512.81|15632.48|15512.48|7
1646202490000|2022-03-02 06:28:10|15632.8|15512.8|15632.65|15512.65|15632.9|15512.9|15632.65|15512.65|6
1646202500000|2022-03-02 06:28:20|15632.75|15512.75|15631.9|15511.9|15633|15513|15631.82|15511.82|8
1646202510000|2022-03-02 06:28:30|15631.68|15511.68|15631.42|15511.42|15631.74|15511.74|15631.34|15511.34|8
1646202520000|2022-03-02 06:28:40|15630.28|15510.28|15629.02|15509.02|15630.86|15510.86|15629.02|15509.02|9
1646202530000|2022-03-02 06:28:50|15629.01|15509.01|15627.35|15507.35|15629.01|15509.01|15627.35|15507.35|10
1646202540000|2022-03-02 06:29:00|15626.66|15506.66|15627.4|15507.4|15627.54|15507.54|15626.55|15506.55|9
1646202550000|2022-03-02 06:29:10|15627.42|15507.42|15628.81|15508.81|15628.81|15508.81|15627.12|15507.12|9
1646202560000|2022-03-02 06:29:20|15629.08|15509.08|15629.57|15509.57|15629.63|15509.63|15629.03|15509.03|10
1646202570000|2022-03-02 06:29:30|15629.86|15509.86|15629.22|15509.22|15629.89|15509.89|15629.18|15509.18|10
1646202580000|2022-03-02 06:29:40|15628.95|15508.95|15630.82|15510.82|15631.01|15511.01|15628.95|15508.95|9
1646202590000|2022-03-02 06:29:50|15630.43|15510.43|15631.51|15511.51|15631.51|15511.51|15630.31|15510.31|10
1646202600000|2022-03-02 06:30:00|15631.54|15511.54|15633.51|15513.51|15633.56|15513.56|15631.17|15511.17|10
1646202610000|2022-03-02 06:30:10|15633.44|15513.44|15634.23|15514.23|15634.23|15514.23|15633.44|15513.44|9
1646202620000|2022-03-02 06:30:20|15634.25|15514.25|15636.65|15516.65|15636.67|15516.67|15634.25|15514.25|9
1646202630000|2022-03-02 06:30:30|15637.04|15517.04|15637.32|15517.32|15638|15518|15636.93|15516.93|10
1646202640000|2022-03-02 06:30:40|15638.61|15518.61|15641.3|15521.3|15641.68|15521.68|15638.61|15518.61|10
1646202650000|2022-03-02 06:30:50|15641|15521|15641.41|15521.41|15641.55|15521.55|15641|15521|9
1646202660000|2022-03-02 06:31:00|15641.03|15521.03|15640.52|15520.52|15641.22|15521.22|15640.52|15520.52|7
1646202670000|2022-03-02 06:31:10|15640.39|15520.39|15638.8|15518.8|15640.44|15520.44|15638.78|15518.78|10
1646202680000|2022-03-02 06:31:20|15638.82|15518.82|15638.8|15518.8|15638.99|15518.99|15638.8|15518.8|8
1646202690000|2022-03-02 06:31:30|15639.16|15519.16|15639.27|15519.27|15639.48|15519.48|15638.09|15518.09|10
1646202700000|2022-03-02 06:31:40|15639.32|15519.32|15640.18|15520.18|15640.18|15520.18|15638.56|15518.56|7
1646202710000|2022-03-02 06:31:50|15639.42|15519.42|15636.71|15516.71|15639.92|15519.92|15636.71|15516.71|9
1646202720000|2022-03-02 06:32:00|15636.46|15516.46|15628.23|15508.23|15636.46|15516.46|15628.23|15508.23|10
1646202730000|2022-03-02 06:32:10|15627.5|15507.5|15624.4|15504.4|15627.59|15507.59|15624.4|15504.4|10
1646202740000|2022-03-02 06:32:20|15623.74|15503.74|15620.91|15500.91|15623.74|15503.74|15620.91|15500.91|9
1646202750000|2022-03-02 06:32:30|15620.81|15500.81|15613.24|15493.24|15620.81|15500.81|15613.24|15493.24|10
1646202760000|2022-03-02 06:32:40|15612.37|15492.37|15603.02|15483.02|15612.37|15492.37|15603.02|15483.02|10
1646202770000|2022-03-02 06:32:50|15603.37|15483.37|15602.89|15482.89|15604.35|15484.35|15602.58|15482.58|9
1646202780000|2022-03-02 06:33:00|15603.47|15483.47|15604.26|15484.26|15604.57|15484.57|15603.35|15483.35|10
1646202790000|2022-03-02 06:33:10|15604.46|15484.46|15608.06|15488.06|15608.07|15488.07|15604.46|15484.46|10
1646202800000|2022-03-02 06:33:20|15608.15|15488.15|15606.88|15486.88|15608.15|15488.15|15606.53|15486.53|10
1646202810000|2022-03-02 06:33:30|15605.77|15485.77|15604|15484|15605.89|15485.89|15603.29|15483.29|9
1646202820000|2022-03-02 06:33:40|15603.39|15483.39|15601.09|15481.09|15603.39|15483.39|15601.09|15481.09|9
1646202830000|2022-03-02 06:33:50|15601.16|15481.16|15596.49|15476.49|15601.16|15481.16|15596.49|15476.49|9
1646202840000|2022-03-02 06:34:00|15596.83|15476.83|15596.28|15476.28|15597.06|15477.06|15596.28|15476.28|10
1646202850000|2022-03-02 06:34:10|15595.89|15475.89|15592.43|15472.43|15595.89|15475.89|15592.43|15472.43|10
1646202860000|2022-03-02 06:34:20|15592.25|15472.25|15591.98|15471.98|15592.25|15472.25|15591.85|15471.85|8
1646202870000|2022-03-02 06:34:30|15592.11|15472.11|15591.38|15471.38|15592.11|15472.11|15590.44|15470.44|8
1646202880000|2022-03-02 06:34:40|15591.62|15471.62|15590.59|15470.59|15591.62|15471.62|15590.59|15470.59|9
1646202890000|2022-03-02 06:34:50|15590.6|15470.6|15588.95|15468.95|15590.63|15470.63|15588.86|15468.86|10
1646202900000|2022-03-02 06:35:00|15589.05|15469.05|15588.3|15468.3|15589.12|15469.12|15588.3|15468.3|9
1646202910000|2022-03-02 06:35:10|15588.05|15468.05|15588.56|15468.56|15588.69|15468.69|15587.5|15467.5|10
1646202920000|2022-03-02 06:35:20|15588.37|15468.37|15588.62|15468.62|15589.22|15469.22|15588.23|15468.23|10
1646202930000|2022-03-02 06:35:30|15588.61|15468.61|15588.7|15468.7|15590.55|15470.55|15587.74|15467.74|10
1646202940000|2022-03-02 06:35:40|15588.55|15468.55|15587.62|15467.62|15588.74|15468.74|15587.05|15467.05|10
1646202950000|2022-03-02 06:35:50|15587.99|15467.99|15588.61|15468.61|15588.61|15468.61|15587.99|15467.99|10
1646202960000|2022-03-02 06:36:00|15588.78|15468.78|15586.02|15466.02|15588.97|15468.97|15586.02|15466.02|10
1646202970000|2022-03-02 06:36:10|15586.13|15466.13|15585.33|15465.33|15586.13|15466.13|15585.33|15465.33|10
1646202980000|2022-03-02 06:36:20|15585.15|15465.15|15582.32|15462.32|15585.59|15465.59|15582.32|15462.32|10
1646202990000|2022-03-02 06:36:30|15582.2|15462.2|15583.33|15463.33|15583.33|15463.33|15581.84|15461.84|9
1646203000000|2022-03-02 06:36:40|15584.23|15464.23|15585.17|15465.17|15585.28|15465.28|15583.47|15463.47|10
1646203010000|2022-03-02 06:36:50|15585.61|15465.61|15585.65|15465.65|15585.68|15465.68|15584.52|15464.52|8
1646203020000|2022-03-02 06:37:00|15586.01|15466.01|15585.76|15465.76|15586.18|15466.18|15585.29|15465.29|10
1646203030000|2022-03-02 06:37:10|15585.59|15465.59|15583.37|15463.37|15585.59|15465.59|15583.37|15463.37|9
1646203040000|2022-03-02 06:37:20|15583.54|15463.54|15583.52|15463.52|15583.55|15463.55|15582.81|15462.81|10
1646203050000|2022-03-02 06:37:30|15583.39|15463.39|15582.21|15462.21|15583.39|15463.39|15582.04|15462.04|9
1646203060000|2022-03-02 06:37:40|15583.2|15463.2|15582.39|15462.39|15583.47|15463.47|15582.39|15462.39|8
1646203070000|2022-03-02 06:37:50|15582.54|15462.54|15583.93|15463.93|15583.93|15463.93|15582.5|15462.5|10
1646203080000|2022-03-02 06:38:00|15584.01|15464.01|15583.79|15463.79|15584.29|15464.29|15583.79|15463.79|10
1646203090000|2022-03-02 06:38:10|15583.74|15463.74|15581.37|15461.37|15584.54|15464.54|15581.37|15461.37|10
1646203100000|2022-03-02 06:38:20|15580.48|15460.48|15579.33|15459.33|15580.48|15460.48|15578.42|15458.42|10
1646203110000|2022-03-02 06:38:30|15579.47|15459.47|15577.63|15457.63|15579.47|15459.47|15577.47|15457.47|10
1646203120000|2022-03-02 06:38:40|15577.31|15457.31|15579.13|15459.13|15579.13|15459.13|15577.31|15457.31|10
1646203130000|2022-03-02 06:38:50|15579.43|15459.43|15582.82|15462.82|15582.82|15462.82|15579.43|15459.43|10
1646203140000|2022-03-02 06:39:00|15582.64|15462.64|15584.3|15464.3|15584.3|15464.3|15582.64|15462.64|10
1646203150000|2022-03-02 06:39:10|15584.66|15464.66|15589.13|15469.13|15589.13|15469.13|15584.66|15464.66|10
1646203160000|2022-03-02 06:39:20|15589.49|15469.49|15591.11|15471.11|15591.11|15471.11|15589.49|15469.49|10
1646203170000|2022-03-02 06:39:30|15590.97|15470.97|15590.79|15470.79|15591.26|15471.26|15590.79|15470.79|10
1646203180000|2022-03-02 06:39:40|15590.78|15470.78|15593.11|15473.11|15593.11|15473.11|15590.71|15470.71|8
1646203190000|2022-03-02 06:39:50|15593.4|15473.4|15598.45|15478.45|15598.45|15478.45|15593.4|15473.4|9
1646203200000|2022-03-02 06:40:00|15598.26|15478.26|15598.33|15478.33|15598.4|15478.4|15598.05|15478.05|10
1646203210000|2022-03-02 06:40:10|15598.38|15478.38|15597.7|15477.7|15598.52|15478.52|15597.64|15477.64|10
1646203220000|2022-03-02 06:40:20|15597.75|15477.75|15596.48|15476.48|15597.75|15477.75|15596.48|15476.48|8
1646203230000|2022-03-02 06:40:30|15596.72|15476.72|15597.22|15477.22|15597.73|15477.73|15596.72|15476.72|9
1646203240000|2022-03-02 06:40:40|15597.42|15477.42|15598.47|15478.47|15599.14|15479.14|15597.42|15477.42|10
1646203250000|2022-03-02 06:40:50|15598.29|15478.29|15598.85|15478.85|15599.28|15479.28|15598.29|15478.29|9
1646203260000|2022-03-02 06:41:00|15598.69|15478.69|15598.59|15478.59|15598.69|15478.69|15598.59|15478.59|7
1646203270000|2022-03-02 06:41:10|15598.58|15478.58|15597.2|15477.2|15598.9|15478.9|15597.2|15477.2|10
1646203280000|2022-03-02 06:41:20|15597.11|15477.11|15598.67|15478.67|15598.67|15478.67|15596.47|15476.47|10
1646203290000|2022-03-02 06:41:30|15599.21|15479.21|15597.52|15477.52|15599.21|15479.21|15596.64|15476.64|10
1646203300000|2022-03-02 06:41:40|15597.36|15477.36|15596.58|15476.58|15597.36|15477.36|15596.2|15476.2|8
1646203310000|2022-03-02 06:41:50|15596.84|15476.84|15598.68|15478.68|15598.68|15478.68|15596.83|15476.83|10
1646203320000|2022-03-02 06:42:00|15599.67|15479.67|15600.6|15480.6|15600.76|15480.76|15599.67|15479.67|9
1646203330000|2022-03-02 06:42:10|15600.62|15480.62|15599.04|15479.04|15600.7|15480.7|15599.04|15479.04|10
1646203340000|2022-03-02 06:42:20|15598.63|15478.63|15598.35|15478.35|15598.63|15478.63|15598.16|15478.16|9
1646203350000|2022-03-02 06:42:30|15598.34|15478.34|15598|15478|15598.38|15478.38|15598|15478|8
1646203360000|2022-03-02 06:42:40|15598.03|15478.03|15596.65|15476.65|15598.03|15478.03|15596.59|15476.59|9
1646203370000|2022-03-02 06:42:50|15596.41|15476.41|15595.05|15475.05|15596.41|15476.41|15594.88|15474.88|8
1646203380000|2022-03-02 06:43:00|15595.06|15475.06|15593.54|15473.54|15595.16|15475.16|15593.5|15473.5|10
1646203390000|2022-03-02 06:43:10|15593.4|15473.4|15592.18|15472.18|15593.62|15473.62|15591.79|15471.79|9
1646203400000|2022-03-02 06:43:20|15591.5|15471.5|15587.2|15467.2|15591.5|15471.5|15587.2|15467.2|10
1646203410000|2022-03-02 06:43:30|15588.17|15468.17|15591.98|15471.98|15591.98|15471.98|15588.1|15468.1|10
1646203420000|2022-03-02 06:43:40|15591.36|15471.36|15590.62|15470.62|15591.36|15471.36|15590.49|15470.49|9
1646203430000|2022-03-02 06:43:50|15590.87|15470.87|15589.1|15469.1|15590.89|15470.89|15589.1|15469.1|9
1646203440000|2022-03-02 06:44:00|15589.34|15469.34|15590.38|15470.38|15590.38|15470.38|15589.34|15469.34|10
1646203450000|2022-03-02 06:44:10|15590.36|15470.36|15592.35|15472.35|15592.35|15472.35|15590.36|15470.36|10
1646203460000|2022-03-02 06:44:20|15592.34|15472.34|15593.53|15473.53|15593.68|15473.68|15592.34|15472.34|10
1646203470000|2022-03-02 06:44:30|15592.91|15472.91|15592.44|15472.44|15592.97|15472.97|15592.18|15472.18|10
1646203480000|2022-03-02 06:44:40|15592.27|15472.27|15593.46|15473.46|15593.47|15473.47|15591.98|15471.98|10
1646203490000|2022-03-02 06:44:50|15592.44|15472.44|15590.2|15470.2|15592.55|15472.55|15590.2|15470.2|10
1646203500000|2022-03-02 06:45:00|15589.63|15469.63|15586.59|15466.59|15589.63|15469.63|15586.55|15466.55|10
1646203510000|2022-03-02 06:45:10|15586.14|15466.14|15577.54|15457.54|15586.14|15466.14|15577.54|15457.54|10
1646203520000|2022-03-02 06:45:20|15577.15|15457.15|15578.63|15458.63|15578.63|15458.63|15577.15|15457.15|10
1646203530000|2022-03-02 06:45:30|15578.75|15458.75|15584.76|15464.76|15584.76|15464.76|15578.75|15458.75|10
1646203540000|2022-03-02 06:45:40|15585.03|15465.03|15591.09|15471.09|15591.09|15471.09|15585.03|15465.03|9
1646203550000|2022-03-02 06:45:50|15591.28|15471.28|15593.59|15473.59|15593.59|15473.59|15591.28|15471.28|10
1646203560000|2022-03-02 06:46:00|15593.65|15473.65|15595.51|15475.51|15595.51|15475.51|15592.7|15472.7|9
1646203570000|2022-03-02 06:46:10|15595.96|15475.96|15601.6|15481.6|15601.6|15481.6|15595.96|15475.96|9
1646203580000|2022-03-02 06:46:20|15602.2|15482.2|15603.86|15483.86|15604.11|15484.11|15602.2|15482.2|10
1646203590000|2022-03-02 06:46:30|15603.69|15483.69|15603.78|15483.78|15603.78|15483.78|15602.1|15482.1|10
1646203600000|2022-03-02 06:46:40|15604.01|15484.01|15606.35|15486.35|15606.35|15486.35|15604.01|15484.01|10
1646203610000|2022-03-02 06:46:50|15605.78|15485.78|15606.36|15486.36|15606.36|15486.36|15605|15485|10
1646203620000|2022-03-02 06:47:00|15606.5|15486.5|15606.51|15486.51|15606.72|15486.72|15606.49|15486.49|7
1646203630000|2022-03-02 06:47:10|15606.53|15486.53|15606.63|15486.63|15607.6|15487.6|15606.29|15486.29|9
1646203640000|2022-03-02 06:47:20|15607.54|15487.54|15606.63|15486.63|15607.54|15487.54|15606.4|15486.4|9
1646203650000|2022-03-02 06:47:30|15606.14|15486.14|15606.19|15486.19|15606.19|15486.19|15605.91|15485.91|5
1646203660000|2022-03-02 06:47:40|15606.25|15486.25|15605.95|15485.95|15606.49|15486.49|15605.93|15485.93|7
1646203670000|2022-03-02 06:47:50|15605.97|15485.97|15605.21|15485.21|15605.97|15485.97|15605.21|15485.21|7
1646203680000|2022-03-02 06:48:00|15605.14|15485.14|15602.98|15482.98|15605.14|15485.14|15602.98|15482.98|8
1646203690000|2022-03-02 06:48:10|15603.38|15483.38|15602.44|15482.44|15603.38|15483.38|15602.44|15482.44|9
1646203700000|2022-03-02 06:48:20|15602.63|15482.63|15603.49|15483.49|15604.85|15484.85|15602.63|15482.63|7
1646203710000|2022-03-02 06:48:30|15603.05|15483.05|15600.14|15480.14|15603.05|15483.05|15600.14|15480.14|10
1646203720000|2022-03-02 06:48:40|15600.32|15480.32|15598.54|15478.54|15600.32|15480.32|15598|15478|10
1646203730000|2022-03-02 06:48:50|15597.34|15477.34|15594.43|15474.43|15597.34|15477.34|15594.43|15474.43|10
1646203740000|2022-03-02 06:49:00|15594.42|15474.42|15591.18|15471.18|15594.42|15474.42|15591.18|15471.18|9
1646203750000|2022-03-02 06:49:10|15591.16|15471.16|15585.72|15465.72|15592.1|15472.1|15585.72|15465.72|10
1646203760000|2022-03-02 06:49:20|15585.24|15465.24|15576.36|15456.36|15585.24|15465.24|15576.36|15456.36|10
1646203770000|2022-03-02 06:49:30|15576.23|15456.23|15572.77|15452.77|15576.23|15456.23|15572.56|15452.56|10
1646203780000|2022-03-02 06:49:40|15572.82|15452.82|15569.56|15449.56|15572.82|15452.82|15569.56|15449.56|10
1646203790000|2022-03-02 06:49:50|15569.7|15449.7|15569.41|15449.41|15572.01|15452.01|15568.82|15448.82|9
1646203800000|2022-03-02 06:50:00|15569.44|15449.44|15569.28|15449.28|15570.07|15450.07|15569.06|15449.06|10
1646203810000|2022-03-02 06:50:10|15569.42|15449.42|15574.54|15454.54|15574.54|15454.54|15569.42|15449.42|10
1646203820000|2022-03-02 06:50:20|15575.34|15455.34|15576.89|15456.89|15576.91|15456.91|15575.34|15455.34|9
1646203830000|2022-03-02 06:50:30|15578.44|15458.44|15582.59|15462.59|15582.59|15462.59|15578.44|15458.44|8
1646203840000|2022-03-02 06:50:40|15582.77|15462.77|15580.56|15460.56|15582.77|15462.77|15580.17|15460.17|9
1646203850000|2022-03-02 06:50:50|15580.72|15460.72|15581.6|15461.6|15582.12|15462.12|15580.72|15460.72|10
1646203860000|2022-03-02 06:51:00|15581.21|15461.21|15581.68|15461.68|15581.68|15461.68|15580.24|15460.24|9
1646203870000|2022-03-02 06:51:10|15580.45|15460.45|15583.46|15463.46|15583.46|15463.46|15580.45|15460.45|9
1646203880000|2022-03-02 06:51:20|15584.62|15464.62|15586.86|15466.86|15586.86|15466.86|15584.62|15464.62|10
1646203890000|2022-03-02 06:51:30|15587.24|15467.24|15589.63|15469.63|15589.63|15469.63|15587.24|15467.24|9
1646203900000|2022-03-02 06:51:40|15590.3|15470.3|15592.15|15472.15|15592.15|15472.15|15590.3|15470.3|9
1646203910000|2022-03-02 06:51:50|15591.19|15471.19|15591.72|15471.72|15592.79|15472.79|15591.19|15471.19|10
1646203920000|2022-03-02 06:52:00|15591.84|15471.84|15587.92|15467.92|15591.84|15471.84|15587.92|15467.92|10
1646203930000|2022-03-02 06:52:10|15584.48|15464.48|15579.76|15459.76|15584.48|15464.48|15578.81|15458.81|10
1646203940000|2022-03-02 06:52:20|15579.8|15459.8|15578.87|15458.87|15579.8|15459.8|15578.16|15458.16|9
1646203950000|2022-03-02 06:52:30|15578.9|15458.9|15580.17|15460.17|15580.17|15460.17|15578.79|15458.79|8
1646203960000|2022-03-02 06:52:40|15580.39|15460.39|15581.36|15461.36|15581.36|15461.36|15580.35|15460.35|10
1646203970000|2022-03-02 06:52:50|15582.04|15462.04|15580.65|15460.65|15582.04|15462.04|15579.84|15459.84|9
1646203980000|2022-03-02 06:53:00|15580.74|15460.74|15580.98|15460.98|15581.34|15461.34|15580.53|15460.53|10
1646203990000|2022-03-02 06:53:10|15580.71|15460.71|15579.66|15459.66|15580.71|15460.71|15579.54|15459.54|10
1646204000000|2022-03-02 06:53:20|15579.96|15459.96|15579.99|15459.99|15580.01|15460.01|15579.4|15459.4|8
1646204010000|2022-03-02 06:53:30|15579.49|15459.49|15577.11|15457.11|15579.79|15459.79|15577.11|15457.11|9
1646204020000|2022-03-02 06:53:40|15576.85|15456.85|15576.82|15456.82|15577.29|15457.29|15576.37|15456.37|10
1646204030000|2022-03-02 06:53:50|15576.86|15456.86|15576.41|15456.41|15577.27|15457.27|15576.41|15456.41|10
1646204040000|2022-03-02 06:54:00|15576.57|15456.57|15576.92|15456.92|15576.92|15456.92|15576.29|15456.29|10
1646204050000|2022-03-02 06:54:10|15576.76|15456.76|15575.98|15455.98|15577.01|15457.01|15575.96|15455.96|9
1646204060000|2022-03-02 06:54:20|15575.86|15455.86|15575.14|15455.14|15575.93|15455.93|15575.14|15455.14|7
1646204070000|2022-03-02 06:54:30|15575.2|15455.2|15575.01|15455.01|15575.2|15455.2|15574.85|15454.85|6
1646204080000|2022-03-02 06:54:40|15575|15455|15571.83|15451.83|15575|15455|15571.81|15451.81|9
1646204090000|2022-03-02 06:54:50|15571.63|15451.63|15568.63|15448.63|15571.63|15451.63|15568.62|15448.62|9
1646204100000|2022-03-02 06:55:00|15568.57|15448.57|15566.43|15446.43|15568.58|15448.58|15566.43|15446.43|8
1646204110000|2022-03-02 06:55:10|15566.64|15446.64|15564.35|15444.35|15566.64|15446.64|15564.35|15444.35|10
1646204120000|2022-03-02 06:55:20|15563.86|15443.86|15560.45|15440.45|15563.86|15443.86|15560.45|15440.45|9
1646204130000|2022-03-02 06:55:30|15560.56|15440.56|15555.35|15435.35|15560.56|15440.56|15555.35|15435.35|10
1646204140000|2022-03-02 06:55:40|15554.85|15434.85|15552.58|15432.58|15554.85|15434.85|15551.77|15431.77|10
1646204150000|2022-03-02 06:55:50|15552.47|15432.47|15547.56|15427.56|15552.83|15432.83|15547.56|15427.56|10
1646204160000|2022-03-02 06:56:00|15546.91|15426.91|15544.53|15424.53|15546.91|15426.91|15544.53|15424.53|9
1646204170000|2022-03-02 06:56:10|15544.61|15424.61|15540.03|15420.03|15544.61|15424.61|15540.03|15420.03|10
1646204180000|2022-03-02 06:56:20|15538.14|15418.14|15528.59|15408.59|15538.14|15418.14|15528.57|15408.57|9
1646204190000|2022-03-02 06:56:30|15526.68|15406.68|15522.86|15402.86|15526.68|15406.68|15522.86|15402.86|10
1646204200000|2022-03-02 06:56:40|15522.83|15402.83|15523.04|15403.04|15523.04|15403.04|15522.68|15402.68|8
1646204210000|2022-03-02 06:56:50|15523.56|15403.56|15523.69|15403.69|15523.69|15403.69|15522.89|15402.89|10
1646204220000|2022-03-02 06:57:00|15523.92|15403.92|15519.93|15399.93|15524.54|15404.54|15519.93|15399.93|10
1646204230000|2022-03-02 06:57:10|15519.33|15399.33|15515.74|15395.74|15519.38|15399.38|15515.74|15395.74|10
1646204240000|2022-03-02 06:57:20|15514.78|15394.78|15513.51|15393.51|15514.78|15394.78|15512.84|15392.84|8
1646204250000|2022-03-02 06:57:30|15513.57|15393.57|15515.79|15395.79|15515.79|15395.79|15512.5|15392.5|10
1646204260000|2022-03-02 06:57:40|15516.49|15396.49|15515.05|15395.05|15516.82|15396.82|15515.05|15395.05|10
1646204270000|2022-03-02 06:57:50|15514.63|15394.63|15512.32|15392.32|15514.63|15394.63|15510.71|15390.71|10
1646204280000|2022-03-02 06:58:00|15512.49|15392.49|15511.25|15391.25|15512.55|15392.55|15510.44|15390.44|8
1646204290000|2022-03-02 06:58:10|15512.22|15392.22|15514.53|15394.53|15514.67|15394.67|15512.12|15392.12|9
1646204300000|2022-03-02 06:58:20|15514.66|15394.66|15515.95|15395.95|15516.33|15396.33|15514.66|15394.66|10
1646204310000|2022-03-02 06:58:30|15516.22|15396.22|15514.8|15394.8|15516.22|15396.22|15514.73|15394.73|7
1646204320000|2022-03-02 06:58:40|15514.83|15394.83|15514.27|15394.27|15515.77|15395.77|15514.27|15394.27|6
1646204330000|2022-03-02 06:58:50|15514.15|15394.15|15515.07|15395.07|15515.07|15395.07|15513.2|15393.2|10
1646204340000|2022-03-02 06:59:00|15515.1|15395.1|15514.83|15394.83|15515.38|15395.38|15514.42|15394.42|10
1646204350000|2022-03-02 06:59:10|15514.37|15394.37|15518.76|15398.76|15518.76|15398.76|15514.37|15394.37|8
1646204360000|2022-03-02 06:59:20|15519.29|15399.29|15518.9|15398.9|15519.8|15399.8|15518.9|15398.9|9
1646204370000|2022-03-02 06:59:30|15519.01|15399.01|15517.79|15397.79|15519.01|15399.01|15516.59|15396.59|10
1646204380000|2022-03-02 06:59:40|15517.88|15397.88|15520.14|15400.14|15520.45|15400.45|15517.88|15397.88|9
1646204390000|2022-03-02 06:59:50|15520.13|15400.13|15517.69|15397.69|15520.13|15400.13|15517.69|15397.69|10
1646204400000|2022-03-02 07:00:00|15518.39|15398.39|15516.56|15396.56|15518.39|15398.39|15516.56|15396.56|9
1646204410000|2022-03-02 07:00:10|15516.7|15396.7|15524.1|15404.1|15524.1|15404.1|15516.7|15396.7|7
1646204420000|2022-03-02 07:00:20|15525.2|15405.2|15531.6|15411.6|15531.6|15411.6|15525.2|15405.2|10
1646204430000|2022-03-02 07:00:30|15532.8|15412.8|15533.58|15413.58|15533.58|15413.58|15532.28|15412.28|10
1646204440000|2022-03-02 07:00:40|15533.59|15413.59|15534.07|15414.07|15534.08|15414.08|15533.41|15413.41|7
1646204450000|2022-03-02 07:00:50|15533.46|15413.46|15532.25|15412.25|15533.46|15413.46|15532.12|15412.12|10
1646204460000|2022-03-02 07:01:00|15532.46|15412.46|15533.52|15413.52|15533.83|15413.83|15532.46|15412.46|10
1646204470000|2022-03-02 07:01:10|15533.23|15413.23|15533.08|15413.08|15533.43|15413.43|15532.53|15412.53|8
1646204480000|2022-03-02 07:01:20|15533.61|15413.61|15535.42|15415.42|15535.42|15415.42|15533.61|15413.61|10
1646204490000|2022-03-02 07:01:30|15535.43|15415.43|15535.39|15415.39|15535.56|15415.56|15535.31|15415.31|10
1646204500000|2022-03-02 07:01:40|15535.41|15415.41|15536.32|15416.32|15536.32|15416.32|15535.41|15415.41|7
1646204510000|2022-03-02 07:01:50|15536.65|15416.65|15536.97|15416.97|15536.97|15416.97|15536.23|15416.23|10
1646204520000|2022-03-02 07:02:00|15536.9|15416.9|15535.66|15415.66|15536.9|15416.9|15535.66|15415.66|7
1646204530000|2022-03-02 07:02:10|15535.67|15415.67|15533.47|15413.47|15535.67|15415.67|15533.47|15413.47|9
1646204540000|2022-03-02 07:02:20|15533.41|15413.41|15528.58|15408.58|15533.41|15413.41|15528.58|15408.58|8
1646204550000|2022-03-02 07:02:30|15524.99|15404.99|15522.31|15402.31|15525.11|15405.11|15522.31|15402.31|10
1646204560000|2022-03-02 07:02:40|15521.36|15401.36|15518.25|15398.25|15521.36|15401.36|15518.15|15398.15|10
1646204570000|2022-03-02 07:02:50|15517.3|15397.3|15507.84|15387.84|15517.3|15397.3|15507.84|15387.84|10
1646204580000|2022-03-02 07:03:00|15506.06|15386.06|15502.66|15382.66|15506.06|15386.06|15502.66|15382.66|9
1646204590000|2022-03-02 07:03:10|15502.04|15382.04|15503.7|15383.7|15503.7|15383.7|15500.95|15380.95|10
1646204600000|2022-03-02 07:03:20|15503.82|15383.82|15505.1|15385.1|15505.1|15385.1|15503.77|15383.77|10
1646204610000|2022-03-02 07:03:30|15505.06|15385.06|15502.77|15382.77|15505.06|15385.06|15502.77|15382.77|10
1646204620000|2022-03-02 07:03:40|15502.67|15382.67|15501.83|15381.83|15503.18|15383.18|15501.83|15381.83|10
1646204630000|2022-03-02 07:03:50|15502.48|15382.48|15502.5|15382.5|15502.94|15382.94|15502.22|15382.22|10
1646204640000|2022-03-02 07:04:00|15502.77|15382.77|15502.74|15382.74|15504.22|15384.22|15502.74|15382.74|9
1646204650000|2022-03-02 07:04:10|15502.76|15382.76|15503.55|15383.55|15504.32|15384.32|15502.76|15382.76|10
1646204660000|2022-03-02 07:04:20|15503.3|15383.3|15503.76|15383.76|15503.76|15383.76|15502.61|15382.61|8
1646204670000|2022-03-02 07:04:30|15503.84|15383.84|15504.84|15384.84|15505.46|15385.46|15503.65|15383.65|10
1646204680000|2022-03-02 07:04:40|15504.1|15384.1|15503.16|15383.16|15504.1|15384.1|15502|15382|9
1646204690000|2022-03-02 07:04:50|15503.47|15383.47|15505.56|15385.56|15505.99|15385.99|15503.47|15383.47|10
1646204700000|2022-03-02 07:05:00|15506.5|15386.5|15508.67|15388.67|15508.92|15388.92|15506.5|15386.5|10
1646204710000|2022-03-02 07:05:10|15508.92|15388.92|15512.34|15392.34|15512.34|15392.34|15508.92|15388.92|9
1646204720000|2022-03-02 07:05:20|15512.3|15392.3|15513.58|15393.58|15513.77|15393.77|15512.3|15392.3|10
1646204730000|2022-03-02 07:05:30|15513.83|15393.83|15513.59|15393.59|15515.67|15395.67|15513.09|15393.09|9
1646204740000|2022-03-02 07:05:40|15513.02|15393.02|15512.62|15392.62|15514.16|15394.16|15512.62|15392.62|10
1646204750000|2022-03-02 07:05:50|15512.87|15392.87|15515.62|15395.62|15515.62|15395.62|15512.87|15392.87|9
1646204760000|2022-03-02 07:06:00|15515.77|15395.77|15515.72|15395.72|15515.95|15395.95|15515.55|15395.55|10
1646204770000|2022-03-02 07:06:10|15514.56|15394.56|15511.93|15391.93|15514.84|15394.84|15511.85|15391.85|9
1646204780000|2022-03-02 07:06:20|15513.49|15393.49|15509.75|15389.75|15513.49|15393.49|15509.68|15389.68|10
1646204790000|2022-03-02 07:06:30|15510.19|15390.19|15510.48|15390.48|15510.77|15390.77|15509.8|15389.8|9
1646204800000|2022-03-02 07:06:40|15510.46|15390.46|15510.25|15390.25|15510.96|15390.96|15510.25|15390.25|9
1646204810000|2022-03-02 07:06:50|15509.6|15389.6|15510.58|15390.58|15511.05|15391.05|15509.58|15389.58|8
1646204820000|2022-03-02 07:07:00|15510.73|15390.73|15512.07|15392.07|15512.07|15392.07|15510.73|15390.73|9
1646204830000|2022-03-02 07:07:10|15511.93|15391.93|15511.11|15391.11|15511.93|15391.93|15511.11|15391.11|10
1646204840000|2022-03-02 07:07:20|15510.55|15390.55|15508.62|15388.62|15510.55|15390.55|15508.62|15388.62|9
1646204850000|2022-03-02 07:07:30|15508.54|15388.54|15506.62|15386.62|15508.54|15388.54|15506.16|15386.16|10
1646204860000|2022-03-02 07:07:40|15506.57|15386.57|15508.24|15388.24|15508.55|15388.55|15506.57|15386.57|10
1646204870000|2022-03-02 07:07:50|15508.07|15388.07|15507.39|15387.39|15508.07|15388.07|15507.1|15387.1|10
1646204880000|2022-03-02 07:08:00|15507.33|15387.33|15506.68|15386.68|15507.4|15387.4|15506.68|15386.68|9
1646204890000|2022-03-02 07:08:10|15506.73|15386.73|15506.07|15386.07|15506.75|15386.75|15506.04|15386.04|10
1646204900000|2022-03-02 07:08:20|15504.73|15384.73|15505.61|15385.61|15506.23|15386.23|15504.73|15384.73|10
1646204910000|2022-03-02 07:08:30|15506.03|15386.03|15505.91|15385.91|15506.56|15386.56|15505.91|15385.91|9
1646204920000|2022-03-02 07:08:40|15506.54|15386.54|15507.69|15387.69|15508.35|15388.35|15506.54|15386.54|9
1646204930000|2022-03-02 07:08:50|15507.79|15387.79|15509.04|15389.04|15509.04|15389.04|15507.79|15387.79|9
1646204940000|2022-03-02 07:09:00|15509.02|15389.02|15508.85|15388.85|15509.54|15389.54|15508.5|15388.5|8
1646204950000|2022-03-02 07:09:10|15509.11|15389.11|15510.77|15390.77|15510.77|15390.77|15509.11|15389.11|10
1646204960000|2022-03-02 07:09:20|15509.78|15389.78|15508.02|15388.02|15509.91|15389.91|15507.74|15387.74|10
1646204970000|2022-03-02 07:09:30|15508.06|15388.06|15509.07|15389.07|15509.95|15389.95|15508.06|15388.06|10
1646204980000|2022-03-02 07:09:40|15509.24|15389.24|15507.67|15387.67|15509.24|15389.24|15507.67|15387.67|9
1646204990000|2022-03-02 07:09:50|15507.39|15387.39|15507.28|15387.28|15507.46|15387.46|15506.62|15386.62|9
1646205000000|2022-03-02 07:10:00|15507.46|15387.46|15508.4|15388.4|15508.4|15388.4|15507.11|15387.11|10
1646205010000|2022-03-02 07:10:10|15508.76|15388.76|15510.01|15390.01|15510.01|15390.01|15508.6|15388.6|10
1646205020000|2022-03-02 07:10:20|15510.53|15390.53|15506.75|15386.75|15510.53|15390.53|15506.75|15386.75|9
1646205030000|2022-03-02 07:10:30|15506.69|15386.69|15503.68|15383.68|15506.69|15386.69|15503.68|15383.68|10
1646205040000|2022-03-02 07:10:40|15503.79|15383.79|15502.85|15382.85|15503.95|15383.95|15502.85|15382.85|10
1646205050000|2022-03-02 07:10:50|15503.18|15383.18|15499.85|15379.85|15503.18|15383.18|15499.85|15379.85|9
1646205060000|2022-03-02 07:11:00|15501.15|15381.15|15492.22|15372.22|15501.15|15381.15|15490.93|15370.93|10
1646205070000|2022-03-02 07:11:10|15488.54|15368.54|15482.91|15362.91|15488.54|15368.54|15482.26|15362.26|9
1646205080000|2022-03-02 07:11:20|15482.4|15362.4|15477.91|15357.91|15482.4|15362.4|15477.91|15357.91|10
1646205090000|2022-03-02 07:11:30|15478.12|15358.12|15475.87|15355.87|15478.12|15358.12|15475.87|15355.87|10
1646205100000|2022-03-02 07:11:40|15474.45|15354.45|15473.14|15353.14|15474.45|15354.45|15473.14|15353.14|10
1646205110000|2022-03-02 07:11:50|15472.78|15352.78|15471.33|15351.33|15472.87|15352.87|15471.28|15351.28|10
1646205120000|2022-03-02 07:12:00|15471.28|15351.28|15475.74|15355.74|15475.74|15355.74|15471.28|15351.28|10
1646205130000|2022-03-02 07:12:10|15477.23|15357.23|15481.32|15361.32|15481.32|15361.32|15477.19|15357.19|10
1646205140000|2022-03-02 07:12:20|15481.23|15361.23|15488.65|15368.65|15488.76|15368.76|15480.55|15360.55|10
1646205150000|2022-03-02 07:12:30|15490.38|15370.38|15492.6|15372.6|15492.6|15372.6|15490.28|15370.28|10
1646205160000|2022-03-02 07:12:40|15492.5|15372.5|15492.35|15372.35|15493.66|15373.66|15492.35|15372.35|10
1646205170000|2022-03-02 07:12:50|15492.05|15372.05|15488.97|15368.97|15492.05|15372.05|15488.88|15368.88|10
1646205180000|2022-03-02 07:13:00|15489.02|15369.02|15486.37|15366.37|15489.02|15369.02|15486.37|15366.37|10
1646205190000|2022-03-02 07:13:10|15486.01|15366.01|15486.41|15366.41|15486.41|15366.41|15485.46|15365.46|10
1646205200000|2022-03-02 07:13:20|15486.58|15366.58|15487.52|15367.52|15487.52|15367.52|15486.58|15366.58|10
1646205210000|2022-03-02 07:13:30|15487.47|15367.47|15487.58|15367.58|15487.58|15367.58|15487.34|15367.34|8
1646205220000|2022-03-02 07:13:40|15487.6|15367.6|15485.74|15365.74|15487.6|15367.6|15485.66|15365.66|10
1646205230000|2022-03-02 07:13:50|15486.75|15366.75|15487.48|15367.48|15487.48|15367.48|15486.26|15366.26|9
1646205240000|2022-03-02 07:14:00|15487.14|15367.14|15489.53|15369.53|15489.53|15369.53|15487.14|15367.14|10
1646205250000|2022-03-02 07:14:10|15490.03|15370.03|15491.07|15371.07|15491.36|15371.36|15490.03|15370.03|10
1646205260000|2022-03-02 07:14:20|15491.06|15371.06|15489.59|15369.59|15491.06|15371.06|15489.59|15369.59|10
1646205270000|2022-03-02 07:14:30|15489.46|15369.46|15488.13|15368.13|15489.5|15369.5|15488.13|15368.13|9
1646205280000|2022-03-02 07:14:40|15488.08|15368.08|15484.11|15364.11|15488.43|15368.43|15484.09|15364.09|10
1646205290000|2022-03-02 07:14:50|15483.89|15363.89|15479.92|15359.92|15483.89|15363.89|15479.92|15359.92|10
1646205300000|2022-03-02 07:15:00|15479.86|15359.86|15485.75|15365.75|15485.75|15365.75|15479.86|15359.86|10
1646205310000|2022-03-02 07:15:10|15485.86|15365.86|15489.66|15369.66|15489.66|15369.66|15485.86|15365.86|10
1646205320000|2022-03-02 07:15:20|15489.82|15369.82|15493.23|15373.23|15493.88|15373.88|15489.82|15369.82|10
1646205330000|2022-03-02 07:15:30|15493.14|15373.14|15497.2|15377.2|15497.2|15377.2|15493.11|15373.11|10
1646205340000|2022-03-02 07:15:40|15497.52|15377.52|15495.47|15375.47|15498.44|15378.44|15495.32|15375.32|9
1646205350000|2022-03-02 07:15:50|15495.86|15375.86|15492.62|15372.62|15495.86|15375.86|15492.29|15372.29|10
1646205360000|2022-03-02 07:16:00|15492.17|15372.17|15490.93|15370.93|15492.19|15372.19|15490.93|15370.93|10
1646205370000|2022-03-02 07:16:10|15490.81|15370.81|15490.75|15370.75|15490.9|15370.9|15490.08|15370.08|10
1646205380000|2022-03-02 07:16:20|15490.91|15370.91|15483.09|15363.09|15490.91|15370.91|15483.09|15363.09|10
1646205390000|2022-03-02 07:16:30|15482.99|15362.99|15474.65|15354.65|15482.99|15362.99|15473.94|15353.94|10
1646205400000|2022-03-02 07:16:40|15471.84|15351.84|15472.57|15352.57|15473.9|15353.9|15471.84|15351.84|10
1646205410000|2022-03-02 07:16:50|15472.7|15352.7|15470.27|15350.27|15472.74|15352.74|15470.27|15350.27|9
1646205420000|2022-03-02 07:17:00|15470.26|15350.26|15470.88|15350.88|15472.18|15352.18|15470.18|15350.18|10
1646205430000|2022-03-02 07:17:10|15471.21|15351.21|15476.28|15356.28|15476.28|15356.28|15471.21|15351.21|10
1646205440000|2022-03-02 07:17:20|15476.88|15356.88|15478.67|15358.67|15478.67|15358.67|15476.83|15356.83|10
1646205450000|2022-03-02 07:17:30|15478.98|15358.98|15481.37|15361.37|15481.61|15361.61|15478.98|15358.98|8
1646205460000|2022-03-02 07:17:40|15481.39|15361.39|15483.95|15363.95|15484.32|15364.32|15481.39|15361.39|8
1646205470000|2022-03-02 07:17:50|15484.48|15364.48|15485.4|15365.4|15485.4|15365.4|15483.13|15363.13|9
1646205480000|2022-03-02 07:18:00|15485.92|15365.92|15488.41|15368.41|15488.41|15368.41|15485.92|15365.92|10
1646205490000|2022-03-02 07:18:10|15488.44|15368.44|15491.09|15371.09|15491.09|15371.09|15488.32|15368.32|9
1646205500000|2022-03-02 07:18:20|15491.06|15371.06|15489.11|15369.11|15491.14|15371.14|15489.11|15369.11|10
1646205510000|2022-03-02 07:18:30|15489.62|15369.62|15492.53|15372.53|15492.53|15372.53|15489.62|15369.62|10
1646205520000|2022-03-02 07:18:40|15492.98|15372.98|15497.02|15377.02|15497.02|15377.02|15492.98|15372.98|10
1646205530000|2022-03-02 07:18:50|15497.2|15377.2|15502.04|15382.04|15502.04|15382.04|15497.13|15377.13|10
1646205540000|2022-03-02 07:19:00|15502.28|15382.28|15507.05|15387.05|15507.05|15387.05|15502.28|15382.28|10
1646205550000|2022-03-02 07:19:10|15506.91|15386.91|15510.4|15390.4|15510.4|15390.4|15506.91|15386.91|10
1646205560000|2022-03-02 07:19:20|15510.36|15390.36|15511.87|15391.87|15511.87|15391.87|15510.36|15390.36|10
1646205570000|2022-03-02 07:19:30|15512.04|15392.04|15513.75|15393.75|15513.75|15393.75|15512.04|15392.04|9
1646205580000|2022-03-02 07:19:40|15514.33|15394.33|15513.14|15393.14|15515.52|15395.52|15513.03|15393.03|10
1646205590000|2022-03-02 07:19:50|15512.64|15392.64|15508.24|15388.24|15512.64|15392.64|15508.24|15388.24|10
1646205600000|2022-03-02 07:20:00|15507.47|15387.47|15501.12|15381.12|15507.47|15387.47|15501.1|15381.1|9
1646205610000|2022-03-02 07:20:10|15501.45|15381.45|15505.49|15385.49|15505.49|15385.49|15501.18|15381.18|9
1646205620000|2022-03-02 07:20:20|15505.7|15385.7|15505.25|15385.25|15505.7|15385.7|15505.05|15385.05|9
1646205630000|2022-03-02 07:20:30|15505.05|15385.05|15506.41|15386.41|15506.41|15386.41|15505.03|15385.03|9
1646205640000|2022-03-02 07:20:40|15506.05|15386.05|15503.87|15383.87|15506.2|15386.2|15503.85|15383.85|10
1646205650000|2022-03-02 07:20:50|15503.7|15383.7|15501.74|15381.74|15503.7|15383.7|15501.74|15381.74|8
1646205660000|2022-03-02 07:21:00|15502.07|15382.07|15500.78|15380.78|15502.43|15382.43|15500.78|15380.78|10
1646205670000|2022-03-02 07:21:10|15500.69|15380.69|15497.71|15377.71|15500.96|15380.96|15497.05|15377.05|10
1646205680000|2022-03-02 07:21:20|15497.5|15377.5|15500.38|15380.38|15500.38|15380.38|15497.11|15377.11|9
1646205690000|2022-03-02 07:21:30|15500.23|15380.23|15505.52|15385.52|15505.52|15385.52|15500.23|15380.23|10
1646205700000|2022-03-02 07:21:40|15508.92|15388.92|15511.61|15391.61|15511.97|15391.97|15508.92|15388.92|10
1646205710000|2022-03-02 07:21:50|15511.38|15391.38|15512.34|15392.34|15512.61|15392.61|15511.38|15391.38|10
1646205720000|2022-03-02 07:22:00|15512.2|15392.2|15510.31|15390.31|15512.55|15392.55|15510.31|15390.31|10
1646205730000|2022-03-02 07:22:10|15510.67|15390.67|15512.65|15392.65|15512.65|15392.65|15510.67|15390.67|9
1646205740000|2022-03-02 07:22:20|15512.69|15392.69|15511.57|15391.57|15512.69|15392.69|15511.15|15391.15|9
1646205750000|2022-03-02 07:22:30|15511.73|15391.73|15511.75|15391.75|15512.34|15392.34|15511.02|15391.02|10
1646205760000|2022-03-02 07:22:40|15511.44|15391.44|15510.32|15390.32|15511.64|15391.64|15509.98|15389.98|10
1646205770000|2022-03-02 07:22:50|15509.86|15389.86|15504.08|15384.08|15509.86|15389.86|15504.08|15384.08|10
1646205780000|2022-03-02 07:23:00|15502.52|15382.52|15496.58|15376.58|15502.52|15382.52|15496.58|15376.58|10
1646205790000|2022-03-02 07:23:10|15496.22|15376.22|15497.23|15377.23|15498.05|15378.05|15495.8|15375.8|10
1646205800000|2022-03-02 07:23:20|15497.05|15377.05|15496.81|15376.81|15497.95|15377.95|15496.81|15376.81|10
1646205810000|2022-03-02 07:23:30|15496.64|15376.64|15496.25|15376.25|15496.69|15376.69|15496|15376|10
1646205820000|2022-03-02 07:23:40|15497.68|15377.68|15498.81|15378.81|15498.81|15378.81|15497.05|15377.05|8
1646205830000|2022-03-02 07:23:50|15499.07|15379.07|15497.22|15377.22|15499.54|15379.54|15497.22|15377.22|10
1646205840000|2022-03-02 07:24:00|15497.38|15377.38|15500.3|15380.3|15500.3|15380.3|15497.38|15377.38|10
1646205850000|2022-03-02 07:24:10|15500.41|15380.41|15502.55|15382.55|15502.57|15382.57|15500.41|15380.41|10
1646205860000|2022-03-02 07:24:20|15502.6|15382.6|15501.53|15381.53|15502.6|15382.6|15501.53|15381.53|10
1646205870000|2022-03-02 07:24:30|15501.44|15381.44|15502.67|15382.67|15502.83|15382.83|15501.28|15381.28|10
1646205880000|2022-03-02 07:24:40|15502.56|15382.56|15501.58|15381.58|15502.56|15382.56|15501.58|15381.58|9
1646205890000|2022-03-02 07:24:50|15500.63|15380.63|15500.41|15380.41|15500.63|15380.63|15499.61|15379.61|10
1646205900000|2022-03-02 07:25:00|15500.51|15380.51|15501.99|15381.99|15501.99|15381.99|15499.78|15379.78|10
1646205910000|2022-03-02 07:25:10|15502.67|15382.67|15508.95|15388.95|15508.95|15388.95|15502.67|15382.67|10
1646205920000|2022-03-02 07:25:20|15509.24|15389.24|15516.59|15396.59|15516.59|15396.59|15509.24|15389.24|10
1646205930000|2022-03-02 07:25:30|15518.01|15398.01|15519.25|15399.25|15519.43|15399.43|15517.63|15397.63|9
1646205940000|2022-03-02 07:25:40|15519.26|15399.26|15523.47|15403.47|15523.47|15403.47|15519.26|15399.26|10
1646205950000|2022-03-02 07:25:50|15523.76|15403.76|15525.26|15405.26|15525.26|15405.26|15523.39|15403.39|10
1646205960000|2022-03-02 07:26:00|15525.22|15405.22|15527.42|15407.42|15527.42|15407.42|15525.22|15405.22|9
1646205970000|2022-03-02 07:26:10|15527.57|15407.57|15527.38|15407.38|15527.69|15407.69|15527.31|15407.31|9
1646205980000|2022-03-02 07:26:20|15527.26|15407.26|15530.65|15410.65|15530.87|15410.87|15527.26|15407.26|10
1646205990000|2022-03-02 07:26:30|15531.24|15411.24|15534.25|15414.25|15534.25|15414.25|15531.24|15411.24|10
1646206000000|2022-03-02 07:26:40|15534.29|15414.29|15534.78|15414.78|15534.85|15414.85|15533.89|15413.89|9
1646206010000|2022-03-02 07:26:50|15535.14|15415.14|15536.87|15416.87|15536.87|15416.87|15535.14|15415.14|9
1646206020000|2022-03-02 07:27:00|15536.89|15416.89|15536.39|15416.39|15537.34|15417.34|15535.93|15415.93|9
1646206030000|2022-03-02 07:27:10|15537.35|15417.35|15537.97|15417.97|15538.38|15418.38|15537.35|15417.35|10
1646206040000|2022-03-02 07:27:20|15538.47|15418.47|15537.8|15417.8|15538.47|15418.47|15537.59|15417.59|9
1646206050000|2022-03-02 07:27:30|15538.21|15418.21|15539.42|15419.42|15539.42|15419.42|15537.21|15417.21|8
1646206060000|2022-03-02 07:27:40|15539.45|15419.45|15538.31|15418.31|15539.45|15419.45|15537.98|15417.98|9
1646206070000|2022-03-02 07:27:50|15538.67|15418.67|15544.07|15424.07|15544.07|15424.07|15538.61|15418.61|9
1646206080000|2022-03-02 07:28:00|15544.26|15424.26|15544.51|15424.51|15545.31|15425.31|15543.69|15423.69|10
1646206090000|2022-03-02 07:28:10|15544.92|15424.92|15544.22|15424.22|15545.23|15425.23|15544.22|15424.22|7
1646206100000|2022-03-02 07:28:20|15544.17|15424.17|15545.01|15425.01|15545.01|15425.01|15544.01|15424.01|8
1646206110000|2022-03-02 07:28:30|15545.11|15425.11|15547.81|15427.81|15547.95|15427.95|15545|15425|10
1646206120000|2022-03-02 07:28:40|15548.07|15428.07|15549.88|15429.88|15549.88|15429.88|15548.07|15428.07|9
1646206130000|2022-03-02 07:28:50|15549.81|15429.81|15553.34|15433.34|15553.87|15433.87|15549.81|15429.81|10
1646206140000|2022-03-02 07:29:00|15553.44|15433.44|15552.54|15432.54|15553.97|15433.97|15552.54|15432.54|10
1646206150000|2022-03-02 07:29:10|15551.46|15431.46|15551.42|15431.42|15551.97|15431.97|15551.26|15431.26|9
1646206160000|2022-03-02 07:29:20|15551.28|15431.28|15552.5|15432.5|15552.5|15432.5|15550.73|15430.73|9
1646206170000|2022-03-02 07:29:30|15553.79|15433.79|15555.17|15435.17|15555.17|15435.17|15553.66|15433.66|9
1646206180000|2022-03-02 07:29:40|15555.22|15435.22|15555.56|15435.56|15556.01|15436.01|15555.22|15435.22|10
1646206190000|2022-03-02 07:29:50|15555.43|15435.43|15553.97|15433.97|15555.43|15435.43|15553.97|15433.97|10
1646206200000|2022-03-02 07:30:00|15554.78|15434.78|15556.2|15436.2|15556.2|15436.2|15554.42|15434.42|10
1646206210000|2022-03-02 07:30:10|15556.39|15436.39|15561.56|15441.56|15561.56|15441.56|15556.39|15436.39|10
1646206220000|2022-03-02 07:30:20|15562.11|15442.11|15564.04|15444.04|15564.3|15444.3|15562.11|15442.11|10
1646206230000|2022-03-02 07:30:30|15564.12|15444.12|15563.93|15443.93|15564.17|15444.17|15563.65|15443.65|9
1646206240000|2022-03-02 07:30:40|15563.62|15443.62|15563.4|15443.4|15564.28|15444.28|15563.2|15443.2|10
1646206250000|2022-03-02 07:30:50|15563.39|15443.39|15563.42|15443.42|15564.06|15444.06|15562.94|15442.94|10
1646206260000|2022-03-02 07:31:00|15563.46|15443.46|15563.3|15443.3|15563.9|15443.9|15563.3|15443.3|9
1646206270000|2022-03-02 07:31:10|15563.29|15443.29|15564.75|15444.75|15564.93|15444.93|15563.29|15443.29|10
1646206280000|2022-03-02 07:31:20|15564.86|15444.86|15563.26|15443.26|15564.86|15444.86|15563.26|15443.26|10
1646206290000|2022-03-02 07:31:30|15563.09|15443.09|15562.61|15442.61|15564.26|15444.26|15562.61|15442.61|10
1646206300000|2022-03-02 07:31:40|15562.74|15442.74|15562.47|15442.47|15562.99|15442.99|15562.32|15442.32|10
1646206310000|2022-03-02 07:31:50|15561.85|15441.85|15564.29|15444.29|15564.94|15444.94|15561|15441|9
1646206320000|2022-03-02 07:32:00|15569.12|15449.12|15568.51|15448.51|15569.12|15449.12|15564.88|15444.88|10
1646206330000|2022-03-02 07:32:10|15569.76|15449.76|15572.37|15452.37|15572.41|15452.41|15569.76|15449.76|9
1646206340000|2022-03-02 07:32:20|15573.28|15453.28|15580.86|15460.86|15580.86|15460.86|15573.28|15453.28|10
1646206350000|2022-03-02 07:32:30|15580.34|15460.34|15581.76|15461.76|15581.85|15461.85|15580.34|15460.34|10
1646206360000|2022-03-02 07:32:40|15583.76|15463.76|15583.52|15463.52|15584.46|15464.46|15583.52|15463.52|10
1646206370000|2022-03-02 07:32:50|15583.73|15463.73|15580.84|15460.84|15584.01|15464.01|15580.84|15460.84|10
1646206380000|2022-03-02 07:33:00|15580.73|15460.73|15577.2|15457.2|15580.73|15460.73|15577.2|15457.2|10
1646206390000|2022-03-02 07:33:10|15576.44|15456.44|15575.15|15455.15|15576.44|15456.44|15574.87|15454.87|10
1646206400000|2022-03-02 07:33:20|15575.04|15455.04|15571.68|15451.68|15575.04|15455.04|15571.68|15451.68|9
1646206410000|2022-03-02 07:33:30|15571.28|15451.28|15569.5|15449.5|15571.28|15451.28|15569.5|15449.5|9
1646206420000|2022-03-02 07:33:40|15569.61|15449.61|15569.09|15449.09|15569.61|15449.61|15567.99|15447.99|9
1646206430000|2022-03-02 07:33:50|15569.2|15449.2|15569.75|15449.75|15569.87|15449.87|15568.9|15448.9|10
1646206440000|2022-03-02 07:34:00|15570.03|15450.03|15570.53|15450.53|15570.53|15450.53|15569.61|15449.61|9
1646206450000|2022-03-02 07:34:10|15570.65|15450.65|15570.02|15450.02|15570.73|15450.73|15570.02|15450.02|7
1646206460000|2022-03-02 07:34:20|15571.09|15451.09|15570.68|15450.68|15571.58|15451.58|15570.37|15450.37|9
1646206470000|2022-03-02 07:34:30|15570.83|15450.83|15572.5|15452.5|15572.73|15452.73|15570.63|15450.63|9
1646206480000|2022-03-02 07:34:40|15572.4|15452.4|15573.16|15453.16|15573.47|15453.47|15572.08|15452.08|10
1646206490000|2022-03-02 07:34:50|15572.93|15452.93|15573.71|15453.71|15573.97|15453.97|15572.93|15452.93|9
1646206500000|2022-03-02 07:35:00|15573.37|15453.37|15569.15|15449.15|15573.57|15453.57|15569.15|15449.15|10
1646206510000|2022-03-02 07:35:10|15568.98|15448.98|15566.87|15446.87|15568.98|15448.98|15566.53|15446.53|9
1646206520000|2022-03-02 07:35:20|15566.2|15446.2|15566.93|15446.93|15566.98|15446.98|15565.92|15445.92|10
1646206530000|2022-03-02 07:35:30|15566.98|15446.98|15566.34|15446.34|15566.98|15446.98|15566.34|15446.34|6
1646206540000|2022-03-02 07:35:40|15566.09|15446.09|15564.35|15444.35|15566.19|15446.19|15564.35|15444.35|10
1646206550000|2022-03-02 07:35:50|15564.33|15444.33|15564.92|15444.92|15565.2|15445.2|15564.21|15444.21|10
1646206560000|2022-03-02 07:36:00|15565.16|15445.16|15566.7|15446.7|15566.7|15446.7|15565.16|15445.16|9
1646206570000|2022-03-02 07:36:10|15567.1|15447.1|15568.98|15448.98|15568.98|15448.98|15567.1|15447.1|8
1646206580000|2022-03-02 07:36:20|15570.82|15450.82|15573.25|15453.25|15573.25|15453.25|15570.82|15450.82|10
1646206590000|2022-03-02 07:36:30|15573.42|15453.42|15576.8|15456.8|15576.8|15456.8|15573.28|15453.28|9
1646206600000|2022-03-02 07:36:40|15576.98|15456.98|15579.22|15459.22|15579.4|15459.4|15576.81|15456.81|9
1646206610000|2022-03-02 07:36:50|15578.8|15458.8|15578.11|15458.11|15578.8|15458.8|15578.1|15458.1|8
1646206620000|2022-03-02 07:37:00|15578.12|15458.12|15577.47|15457.47|15578.22|15458.22|15577.47|15457.47|10
1646206630000|2022-03-02 07:37:10|15577.21|15457.21|15575.89|15455.89|15577.21|15457.21|15575.89|15455.89|9
1646206640000|2022-03-02 07:37:20|15575.61|15455.61|15573.31|15453.31|15575.61|15455.61|15573.31|15453.31|10
1646206650000|2022-03-02 07:37:30|15573.1|15453.1|15572.97|15452.97|15573.1|15453.1|15572.79|15452.79|9
1646206660000|2022-03-02 07:37:40|15572.9|15452.9|15573.1|15453.1|15573.1|15453.1|15572.5|15452.5|10
1646206670000|2022-03-02 07:37:50|15573.09|15453.09|15573.11|15453.11|15573.25|15453.25|15573.09|15453.09|7
1646206680000|2022-03-02 07:38:00|15573.38|15453.38|15575.07|15455.07|15575.07|15455.07|15573.38|15453.38|10
1646206690000|2022-03-02 07:38:10|15575.17|15455.17|15574.85|15454.85|15575.2|15455.2|15574.84|15454.84|7
1646206700000|2022-03-02 07:38:20|15574.73|15454.73|15574.9|15454.9|15575.06|15455.06|15574.73|15454.73|10
1646206710000|2022-03-02 07:38:30|15574.91|15454.91|15573.66|15453.66|15574.97|15454.97|15573.36|15453.36|9
1646206720000|2022-03-02 07:38:40|15573.64|15453.64|15570.53|15450.53|15573.64|15453.64|15570.53|15450.53|10
1646206730000|2022-03-02 07:38:50|15570.24|15450.24|15569.34|15449.34|15570.24|15450.24|15569.24|15449.24|9
1646206740000|2022-03-02 07:39:00|15569.25|15449.25|15571|15451|15571.01|15451.01|15569.21|15449.21|8
1646206750000|2022-03-02 07:39:10|15570.28|15450.28|15570.96|15450.96|15570.96|15450.96|15570.28|15450.28|7
1646206760000|2022-03-02 07:39:20|15571.34|15451.34|15571.92|15451.92|15571.92|15451.92|15571.34|15451.34|10
1646206770000|2022-03-02 07:39:30|15572.17|15452.17|15571.55|15451.55|15572.84|15452.84|15571.55|15451.55|10
1646206780000|2022-03-02 07:39:40|15572.19|15452.19|15571.13|15451.13|15572.65|15452.65|15571.13|15451.13|10
1646206790000|2022-03-02 07:39:50|15571.2|15451.2|15565.83|15445.83|15571.2|15451.2|15565.67|15445.67|10
1646206800000|2022-03-02 07:40:00|15565.66|15445.66|15561.12|15441.12|15565.66|15445.66|15561.12|15441.12|10
1646206810000|2022-03-02 07:40:10|15561.01|15441.01|15561.06|15441.06|15561.82|15441.82|15561.01|15441.01|10
1646206820000|2022-03-02 07:40:20|15561.04|15441.04|15562.57|15442.57|15562.57|15442.57|15561.04|15441.04|10
1646206830000|2022-03-02 07:40:30|15562.58|15442.58|15563.53|15443.53|15563.85|15443.85|15562.58|15442.58|8
1646206840000|2022-03-02 07:40:40|15563.4|15443.4|15558.5|15438.5|15563.41|15443.41|15558.49|15438.49|9
1646206850000|2022-03-02 07:40:50|15558.51|15438.51|15558.68|15438.68|15558.68|15438.68|15558.2|15438.2|9
1646206860000|2022-03-02 07:41:00|15559.19|15439.19|15559.07|15439.07|15559.91|15439.91|15559.07|15439.07|8
1646206870000|2022-03-02 07:41:10|15559.09|15439.09|15556.3|15436.3|15559.11|15439.11|15556.3|15436.3|9
1646206880000|2022-03-02 07:41:20|15555.16|15435.16|15556.75|15436.75|15556.75|15436.75|15555.16|15435.16|10
1646206890000|2022-03-02 07:41:30|15556.73|15436.73|15558.19|15438.19|15558.19|15438.19|15556.7|15436.7|7
1646206900000|2022-03-02 07:41:40|15558.26|15438.26|15561.38|15441.38|15561.38|15441.38|15558.11|15438.11|9
1646206910000|2022-03-02 07:41:50|15562.57|15442.57|15565.56|15445.56|15565.56|15445.56|15562.53|15442.53|9
1646206920000|2022-03-02 07:42:00|15566.03|15446.03|15567.35|15447.35|15567.35|15447.35|15566.03|15446.03|7
1646206930000|2022-03-02 07:42:10|15567.33|15447.33|15566.82|15446.82|15567.38|15447.38|15566.57|15446.57|7
1646206940000|2022-03-02 07:42:20|15566.8|15446.8|15566.82|15446.82|15567.38|15447.38|15566.8|15446.8|10
1646206950000|2022-03-02 07:42:30|15568.69|15448.69|15569.52|15449.52|15569.56|15449.56|15568.69|15448.69|10
1646206960000|2022-03-02 07:42:40|15569.22|15449.22|15570.32|15450.32|15570.43|15450.43|15569.22|15449.22|10
1646206970000|2022-03-02 07:42:50|15569.92|15449.92|15568.95|15448.95|15569.92|15449.92|15568.95|15448.95|7
1646206980000|2022-03-02 07:43:00|15569.26|15449.26|15568.56|15448.56|15569.34|15449.34|15568.56|15448.56|9
1646206990000|2022-03-02 07:43:10|15568.36|15448.36|15568.35|15448.35|15568.57|15448.57|15568.26|15448.26|9
1646207000000|2022-03-02 07:43:20|15568.42|15448.42|15567.49|15447.49|15568.5|15448.5|15567.49|15447.49|9
1646207010000|2022-03-02 07:43:30|15567.47|15447.47|15568.53|15448.53|15568.53|15448.53|15567.46|15447.46|8
1646207020000|2022-03-02 07:43:40|15568.64|15448.64|15568.85|15448.85|15569.13|15449.13|15568.5|15448.5|10
1646207030000|2022-03-02 07:43:50|15568.94|15448.94|15570.9|15450.9|15570.9|15450.9|15568.67|15448.67|8
1646207040000|2022-03-02 07:44:00|15571.03|15451.03|15571.98|15451.98|15571.98|15451.98|15571.03|15451.03|9
1646207050000|2022-03-02 07:44:10|15572.22|15452.22|15571.66|15451.66|15572.25|15452.25|15571.66|15451.66|5
1646207060000|2022-03-02 07:44:20|15571.64|15451.64|15571.5|15451.5|15571.74|15451.74|15571.05|15451.05|8
1646207070000|2022-03-02 07:44:30|15571.4|15451.4|15570.87|15450.87|15571.4|15451.4|15570.87|15450.87|10
1646207080000|2022-03-02 07:44:40|15570.88|15450.88|15570.9|15450.9|15571.24|15451.24|15570.66|15450.66|10
1646207090000|2022-03-02 07:44:50|15570.33|15450.33|15571.87|15451.87|15571.87|15451.87|15570.33|15450.33|9
1646207100000|2022-03-02 07:45:00|15571.18|15451.18|15573.84|15453.84|15573.88|15453.88|15571.18|15451.18|10
1646207110000|2022-03-02 07:45:10|15574.86|15454.86|15577.17|15457.17|15577.69|15457.69|15574.86|15454.86|10
1646207120000|2022-03-02 07:45:20|15577.35|15457.35|15569.18|15449.18|15577.35|15457.35|15569.05|15449.05|10
1646207130000|2022-03-02 07:45:30|15568.66|15448.66|15564.53|15444.53|15568.66|15448.66|15564.53|15444.53|9
1646207140000|2022-03-02 07:45:40|15564.62|15444.62|15562.56|15442.56|15564.62|15444.62|15561.97|15441.97|9
1646207150000|2022-03-02 07:45:50|15563.3|15443.3|15562.55|15442.55|15563.56|15443.56|15562.55|15442.55|10
1646207160000|2022-03-02 07:46:00|15562.99|15442.99|15561.16|15441.16|15563.08|15443.08|15561.16|15441.16|10
1646207170000|2022-03-02 07:46:10|15560.97|15440.97|15556.37|15436.37|15560.97|15440.97|15556.37|15436.37|9
1646207180000|2022-03-02 07:46:20|15555.62|15435.62|15554.49|15434.49|15555.67|15435.67|15553.78|15433.78|8
1646207190000|2022-03-02 07:46:30|15554.26|15434.26|15556.31|15436.31|15556.31|15436.31|15554.26|15434.26|8
1646207200000|2022-03-02 07:46:40|15556.14|15436.14|15555.21|15435.21|15556.47|15436.47|15555.21|15435.21|9
1646207210000|2022-03-02 07:46:50|15555.17|15435.17|15555|15435|15555.17|15435.17|15554.78|15434.78|7
1646207220000|2022-03-02 07:47:00|15555.06|15435.06|15553.77|15433.77|15555.06|15435.06|15553.77|15433.77|10
1646207230000|2022-03-02 07:47:10|15553.39|15433.39|15550.27|15430.27|15553.39|15433.39|15550.27|15430.27|10
1646207240000|2022-03-02 07:47:20|15549.14|15429.14|15547.77|15427.77|15549.14|15429.14|15547.77|15427.77|9
1646207250000|2022-03-02 07:47:30|15548.3|15428.3|15547.59|15427.59|15548.95|15428.95|15547.59|15427.59|9
1646207260000|2022-03-02 07:47:40|15547.62|15427.62|15549.13|15429.13|15549.13|15429.13|15546.59|15426.59|10
1646207270000|2022-03-02 07:47:50|15549.01|15429.01|15549.37|15429.37|15549.45|15429.45|15548.76|15428.76|9
1646207280000|2022-03-02 07:48:00|15549.38|15429.38|15550.14|15430.14|15550.19|15430.19|15549.38|15429.38|9
1646207290000|2022-03-02 07:48:10|15550.55|15430.55|15549.7|15429.7|15550.58|15430.58|15549.7|15429.7|7
1646207300000|2022-03-02 07:48:20|15549.4|15429.4|15549.11|15429.11|15549.4|15429.4|15549.11|15429.11|9
1646207310000|2022-03-02 07:48:30|15549.2|15429.2|15547.14|15427.14|15549.25|15429.25|15547.14|15427.14|10
1646207320000|2022-03-02 07:48:40|15546.98|15426.98|15546.51|15426.51|15547.02|15427.02|15546.42|15426.42|8
1646207330000|2022-03-02 07:48:50|15546.47|15426.47|15546.13|15426.13|15546.63|15426.63|15546.13|15426.13|8
1646207340000|2022-03-02 07:49:00|15546.99|15426.99|15547.24|15427.24|15547.27|15427.27|15546.87|15426.87|8
1646207350000|2022-03-02 07:49:10|15547.38|15427.38|15546.75|15426.75|15547.38|15427.38|15546.67|15426.67|10
1646207360000|2022-03-02 07:49:20|15547.04|15427.04|15547.15|15427.15|15547.66|15427.66|15546.84|15426.84|8
1646207370000|2022-03-02 07:49:30|15548.27|15428.27|15553|15433|15553|15433|15548.09|15428.09|10
1646207380000|2022-03-02 07:49:40|15552.89|15432.89|15557.3|15437.3|15557.3|15437.3|15552.89|15432.89|10
1646207390000|2022-03-02 07:49:50|15557.85|15437.85|15560.48|15440.48|15560.71|15440.71|15557.59|15437.59|10
1646207400000|2022-03-02 07:50:00|15560.69|15440.69|15570.84|15450.84|15570.84|15450.84|15560.69|15440.69|9
1646207410000|2022-03-02 07:50:10|15572.51|15452.51|15576.38|15456.38|15576.65|15456.65|15572.51|15452.51|10
1646207420000|2022-03-02 07:50:20|15576.42|15456.42|15574.38|15454.38|15576.44|15456.44|15574.17|15454.17|10
1646207430000|2022-03-02 07:50:30|15574.18|15454.18|15576.64|15456.64|15576.64|15456.64|15574.11|15454.11|10
1646207440000|2022-03-02 07:50:40|15577.6|15457.6|15576.37|15456.37|15577.6|15457.6|15576.37|15456.37|9
1646207450000|2022-03-02 07:50:50|15576.85|15456.85|15576.85|15456.85|15577.61|15457.61|15576.72|15456.72|9
1646207460000|2022-03-02 07:51:00|15577.16|15457.16|15576.77|15456.77|15577.16|15457.16|15575.91|15455.91|9
1646207470000|2022-03-02 07:51:10|15576.57|15456.57|15578.27|15458.27|15580.69|15460.69|15576.57|15456.57|10
1646207480000|2022-03-02 07:51:20|15578.44|15458.44|15578.89|15458.89|15579.03|15459.03|15578.44|15458.44|10
1646207490000|2022-03-02 07:51:30|15578.78|15458.78|15578.83|15458.83|15579.33|15459.33|15578.63|15458.63|10
1646207500000|2022-03-02 07:51:40|15578.74|15458.74|15580.24|15460.24|15580.56|15460.56|15578.36|15458.36|10
1646207510000|2022-03-02 07:51:50|15580.21|15460.21|15579.72|15459.72|15580.56|15460.56|15579.68|15459.68|10
1646207520000|2022-03-02 07:52:00|15580.89|15460.89|15579.7|15459.7|15580.89|15460.89|15579.43|15459.43|9
1646207530000|2022-03-02 07:52:10|15579.67|15459.67|15579.09|15459.09|15579.78|15459.78|15579.09|15459.09|9
1646207540000|2022-03-02 07:52:20|15579.24|15459.24|15580.13|15460.13|15580.13|15460.13|15579.07|15459.07|10
1646207550000|2022-03-02 07:52:30|15578.94|15458.94|15576.45|15456.45|15579.31|15459.31|15576.45|15456.45|10
1646207560000|2022-03-02 07:52:40|15576.79|15456.79|15577.14|15457.14|15577.47|15457.47|15576.6|15456.6|9
1646207570000|2022-03-02 07:52:50|15577.15|15457.15|15576.7|15456.7|15577.52|15457.52|15576.29|15456.29|9
1646207580000|2022-03-02 07:53:00|15577.19|15457.19|15575.48|15455.48|15577.19|15457.19|15575.48|15455.48|8
1646207590000|2022-03-02 07:53:10|15574.49|15454.49|15570.04|15450.04|15574.49|15454.49|15570.04|15450.04|10
1646207600000|2022-03-02 07:53:20|15571.2|15451.2|15569.14|15449.14|15571.3|15451.3|15569.14|15449.14|8
1646207610000|2022-03-02 07:53:30|15569.18|15449.18|15568.8|15448.8|15569.18|15449.18|15568.24|15448.24|8
1646207620000|2022-03-02 07:53:40|15568.86|15448.86|15565.69|15445.69|15569.19|15449.19|15565.69|15445.69|8
1646207630000|2022-03-02 07:53:50|15566.73|15446.73|15567.3|15447.3|15567.3|15447.3|15566.32|15446.32|8
1646207640000|2022-03-02 07:54:00|15567.69|15447.69|15568.58|15448.58|15568.68|15448.68|15567.61|15447.61|8
1646207650000|2022-03-02 07:54:10|15566.93|15446.93|15567.72|15447.72|15567.72|15447.72|15566.76|15446.76|8
1646207660000|2022-03-02 07:54:20|15567.65|15447.65|15565.26|15445.26|15567.71|15447.71|15565.26|15445.26|8
1646207670000|2022-03-02 07:54:30|15564.77|15444.77|15563.59|15443.59|15564.77|15444.77|15563.46|15443.46|10
1646207680000|2022-03-02 07:54:40|15563.97|15443.97|15565.66|15445.66|15565.66|15445.66|15563.94|15443.94|9
1646207690000|2022-03-02 07:54:50|15565.69|15445.69|15566.61|15446.61|15566.61|15446.61|15565.69|15445.69|7
1646207700000|2022-03-02 07:55:00|15566.49|15446.49|15568.11|15448.11|15568.11|15448.11|15566.47|15446.47|10
1646207710000|2022-03-02 07:55:10|15568.43|15448.43|15569.06|15449.06|15569.85|15449.85|15568.43|15448.43|9
1646207720000|2022-03-02 07:55:20|15568.87|15448.87|15568.72|15448.72|15568.89|15448.89|15568.65|15448.65|9
1646207730000|2022-03-02 07:55:30|15568.45|15448.45|15567.54|15447.54|15568.45|15448.45|15567.54|15447.54|8
1646207740000|2022-03-02 07:55:40|15566.8|15446.8|15563.83|15443.83|15566.8|15446.8|15563.83|15443.83|10
1646207750000|2022-03-02 07:55:50|15562.49|15442.49|15559.96|15439.96|15562.49|15442.49|15559.71|15439.71|10
1646207760000|2022-03-02 07:56:00|15559.81|15439.81|15557.61|15437.61|15559.81|15439.81|15557.01|15437.01|9
1646207770000|2022-03-02 07:56:10|15557.83|15437.83|15559.95|15439.95|15559.99|15439.99|15557.83|15437.83|10
1646207780000|2022-03-02 07:56:20|15559.87|15439.87|15559.77|15439.77|15560.43|15440.43|15559.77|15439.77|9
1646207790000|2022-03-02 07:56:30|15559.69|15439.69|15557.86|15437.86|15559.69|15439.69|15557.86|15437.86|9
1646207800000|2022-03-02 07:56:40|15557.61|15437.61|15554.25|15434.25|15557.61|15437.61|15554.25|15434.25|9
1646207810000|2022-03-02 07:56:50|15553.73|15433.73|15553.86|15433.86|15553.97|15433.97|15552.9|15432.9|10
1646207820000|2022-03-02 07:57:00|15553.97|15433.97|15555.59|15435.59|15555.67|15435.67|15553.97|15433.97|10
1646207830000|2022-03-02 07:57:10|15556.07|15436.07|15554.24|15434.24|15556.22|15436.22|15554.17|15434.17|10
1646207840000|2022-03-02 07:57:20|15554.13|15434.13|15553.64|15433.64|15554.13|15434.13|15553.64|15433.64|5
1646207850000|2022-03-02 07:57:30|15553.99|15433.99|15552.1|15432.1|15553.99|15433.99|15552.1|15432.1|8
1646207860000|2022-03-02 07:57:40|15552.17|15432.17|15552.07|15432.07|15552.34|15432.34|15551.73|15431.73|9
1646207870000|2022-03-02 07:57:50|15551.74|15431.74|15551.73|15431.73|15552.05|15432.05|15551.04|15431.04|9
1646207880000|2022-03-02 07:58:00|15552.03|15432.03|15550.76|15430.76|15552.03|15432.03|15550.64|15430.64|10
1646207890000|2022-03-02 07:58:10|15550.61|15430.61|15553.33|15433.33|15553.33|15433.33|15550.49|15430.49|7
1646207900000|2022-03-02 07:58:20|15553.29|15433.29|15553.2|15433.2|15553.43|15433.43|15553.2|15433.2|9
1646207910000|2022-03-02 07:58:30|15552.74|15432.74|15552.79|15432.79|15552.94|15432.94|15552.25|15432.25|9
1646207920000|2022-03-02 07:58:40|15552.99|15432.99|15552.66|15432.66|15553.02|15433.02|15552.66|15432.66|9
1646207930000|2022-03-02 07:58:50|15552.81|15432.81|15553.66|15433.66|15554.06|15434.06|15552.81|15432.81|10
1646207940000|2022-03-02 07:59:00|15553.94|15433.94|15554.46|15434.46|15554.92|15434.92|15553.94|15433.94|8
1646207950000|2022-03-02 07:59:10|15554.43|15434.43|15554.42|15434.42|15554.94|15434.94|15554.11|15434.11|10
1646207960000|2022-03-02 07:59:20|15554.16|15434.16|15553.93|15433.93|15554.16|15434.16|15553.93|15433.93|6
1646207970000|2022-03-02 07:59:30|15553.91|15433.91|15550.73|15430.73|15553.91|15433.91|15550.73|15430.73|9
1646207980000|2022-03-02 07:59:40|15550.01|15430.01|15551.2|15431.2|15551.2|15431.2|15549.86|15429.86|10
1646207990000|2022-03-02 07:59:50|15551.45|15431.45|15557.03|15437.03|15557.03|15437.03|15551.44|15431.44|10
1646208000000|2022-03-02 08:00:00|15557.47|15437.47|15564.76|15444.76|15564.76|15444.76|15557.47|15437.47|9
1646208010000|2022-03-02 08:00:10|15565.69|15445.69|15571.37|15451.37|15571.6|15451.6|15565.69|15445.69|9
1646208020000|2022-03-02 08:00:20|15571.61|15451.61|15573.91|15453.91|15575.1|15455.1|15571.61|15451.61|10
1646208030000|2022-03-02 08:00:30|15573.92|15453.92|15570.05|15450.05|15573.92|15453.92|15570.05|15450.05|10
1646208040000|2022-03-02 08:00:40|15569.66|15449.66|15568.74|15448.74|15569.66|15449.66|15568.71|15448.71|9
1646208050000|2022-03-02 08:00:50|15568.18|15448.18|15568.9|15448.9|15568.9|15448.9|15567.79|15447.79|8
1646208060000|2022-03-02 08:01:00|15568.41|15448.41|15571.75|15451.75|15571.75|15451.75|15568.41|15448.41|9
1646208070000|2022-03-02 08:01:10|15571.8|15451.8|15576.38|15456.38|15576.38|15456.38|15571.8|15451.8|10
1646208080000|2022-03-02 08:01:20|15576.63|15456.63|15579.14|15459.14|15579.14|15459.14|15576.63|15456.63|10
1646208090000|2022-03-02 08:01:30|15580.34|15460.34|15580.18|15460.18|15580.34|15460.34|15579.24|15459.24|9
1646208100000|2022-03-02 08:01:40|15580.33|15460.33|15580.85|15460.85|15580.85|15460.85|15580.33|15460.33|9
1646208110000|2022-03-02 08:01:50|15581.09|15461.09|15581.4|15461.4|15581.67|15461.67|15580.95|15460.95|8
1646208120000|2022-03-02 08:02:00|15581.22|15461.22|15580.74|15460.74|15581.52|15461.52|15580.74|15460.74|10
1646208130000|2022-03-02 08:02:10|15580.98|15460.98|15581.9|15461.9|15581.9|15461.9|15580.98|15460.98|9
1646208140000|2022-03-02 08:02:20|15581.83|15461.83|15585.65|15465.65|15585.85|15465.85|15581.83|15461.83|10
1646208150000|2022-03-02 08:02:30|15585.92|15465.92|15585.92|15465.92|15585.92|15465.92|15584.99|15464.99|9
1646208160000|2022-03-02 08:02:40|15587.07|15467.07|15585.51|15465.51|15587.07|15467.07|15585.51|15465.51|10
1646208170000|2022-03-02 08:02:50|15585.14|15465.14|15583.55|15463.55|15585.14|15465.14|15583.55|15463.55|10
1646208180000|2022-03-02 08:03:00|15583.22|15463.22|15580.06|15460.06|15583.22|15463.22|15580.06|15460.06|10
1646208190000|2022-03-02 08:03:10|15579.66|15459.66|15577.26|15457.26|15579.66|15459.66|15577.26|15457.26|10
1646208200000|2022-03-02 08:03:20|15578.08|15458.08|15579.44|15459.44|15579.44|15459.44|15577.57|15457.57|9
1646208210000|2022-03-02 08:03:30|15579.66|15459.66|15580.14|15460.14|15580.14|15460.14|15579.41|15459.41|9
1646208220000|2022-03-02 08:03:40|15579.8|15459.8|15579.99|15459.99|15580.12|15460.12|15579.03|15459.03|10
1646208230000|2022-03-02 08:03:50|15579.87|15459.87|15579.45|15459.45|15580.36|15460.36|15579.32|15459.32|10
1646208240000|2022-03-02 08:04:00|15579.02|15459.02|15582.77|15462.77|15582.77|15462.77|15579.02|15459.02|9
1646208250000|2022-03-02 08:04:10|15582.62|15462.62|15583.78|15463.78|15584.19|15464.19|15582.62|15462.62|9
1646208260000|2022-03-02 08:04:20|15584.38|15464.38|15584.43|15464.43|15585.44|15465.44|15584.12|15464.12|10
1646208270000|2022-03-02 08:04:30|15584.49|15464.49|15584.69|15464.69|15584.84|15464.84|15584.05|15464.05|10
1646208280000|2022-03-02 08:04:40|15584.64|15464.64|15584.49|15464.49|15584.89|15464.89|15583.78|15463.78|9
1646208290000|2022-03-02 08:04:50|15584.5|15464.5|15583.88|15463.88|15584.88|15464.88|15583.88|15463.88|9
1646208300000|2022-03-02 08:05:00|15584.01|15464.01|15582.96|15462.96|15584.01|15464.01|15582.89|15462.89|9
1646208310000|2022-03-02 08:05:10|15583.14|15463.14|15578.99|15458.99|15583.14|15463.14|15578.99|15458.99|10
1646208320000|2022-03-02 08:05:20|15578.77|15458.77|15575.16|15455.16|15578.77|15458.77|15575.16|15455.16|10
1646208330000|2022-03-02 08:05:30|15574.53|15454.53|15570.15|15450.15|15574.53|15454.53|15570.15|15450.15|9
1646208340000|2022-03-02 08:05:40|15570.55|15450.55|15567.81|15447.81|15571.45|15451.45|15567.55|15447.55|9
1646208350000|2022-03-02 08:05:50|15567.96|15447.96|15558.14|15438.14|15567.96|15447.96|15558.14|15438.14|9
1646208360000|2022-03-02 08:06:00|15556.09|15436.09|15543.77|15423.77|15556.09|15436.09|15543.77|15423.77|10
1646208370000|2022-03-02 08:06:10|15543.12|15423.12|15536.3|15416.3|15543.12|15423.12|15536.3|15416.3|9
1646208380000|2022-03-02 08:06:20|15535.1|15415.1|15523.73|15403.73|15535.19|15415.19|15523.73|15403.73|10
1646208390000|2022-03-02 08:06:30|15523.82|15403.82|15512.81|15392.81|15523.82|15403.82|15512.81|15392.81|10
1646208400000|2022-03-02 08:06:40|15512.83|15392.83|15511.28|15391.28|15513.64|15393.64|15510.99|15390.99|9
1646208410000|2022-03-02 08:06:50|15511.35|15391.35|15510.39|15390.39|15511.35|15391.35|15510.39|15390.39|9
1646208420000|2022-03-02 08:07:00|15510.13|15390.13|15513.06|15393.06|15513.08|15393.08|15510.13|15390.13|10
1646208430000|2022-03-02 08:07:10|15512.82|15392.82|15510.37|15390.37|15512.82|15392.82|15510.35|15390.35|10
1646208440000|2022-03-02 08:07:20|15510.44|15390.44|15505.91|15385.91|15510.44|15390.44|15505.91|15385.91|10
1646208450000|2022-03-02 08:07:30|15503.41|15383.41|15495.25|15375.25|15503.41|15383.41|15495.25|15375.25|10
1646208460000|2022-03-02 08:07:40|15495.04|15375.04|15495.24|15375.24|15495.25|15375.25|15494.09|15374.09|9
1646208470000|2022-03-02 08:07:50|15496.56|15376.56|15496.48|15376.48|15497.03|15377.03|15496.07|15376.07|10
1646208480000|2022-03-02 08:08:00|15496.46|15376.46|15496.8|15376.8|15497|15377|15496.38|15376.38|8
1646208490000|2022-03-02 08:08:10|15496.52|15376.52|15493.99|15373.99|15496.52|15376.52|15493.99|15373.99|8
1646208500000|2022-03-02 08:08:20|15493.79|15373.79|15493.49|15373.49|15494.38|15374.38|15493.49|15373.49|9
1646208510000|2022-03-02 08:08:30|15492.46|15372.46|15494.31|15374.31|15494.36|15374.36|15492.46|15372.46|10
1646208520000|2022-03-02 08:08:40|15494.14|15374.14|15494.24|15374.24|15494.43|15374.43|15493.71|15373.71|9
1646208530000|2022-03-02 08:08:50|15493.69|15373.69|15494.16|15374.16|15495.6|15375.6|15493.6|15373.6|10
1646208540000|2022-03-02 08:09:00|15493.95|15373.95|15497.42|15377.42|15497.65|15377.65|15493.65|15373.65|10
1646208550000|2022-03-02 08:09:10|15496.81|15376.81|15502.67|15382.67|15502.67|15382.67|15496.81|15376.81|10
1646208560000|2022-03-02 08:09:20|15503.3|15383.3|15504.93|15384.93|15505.95|15385.95|15503.3|15383.3|10
1646208570000|2022-03-02 08:09:30|15504.46|15384.46|15506.31|15386.31|15506.31|15386.31|15504.46|15384.46|10
1646208580000|2022-03-02 08:09:40|15506.14|15386.14|15504.67|15384.67|15506.35|15386.35|15504.6|15384.6|9
1646208590000|2022-03-02 08:09:50|15504.15|15384.15|15505|15385|15505.01|15385.01|15504.15|15384.15|10
1646208600000|2022-03-02 08:10:00|15504.71|15384.71|15504.78|15384.78|15504.93|15384.93|15504.57|15384.57|10
1646208610000|2022-03-02 08:10:10|15505.02|15385.02|15507.62|15387.62|15507.62|15387.62|15505|15385|8
1646208620000|2022-03-02 08:10:20|15507.69|15387.69|15517.61|15397.61|15517.61|15397.61|15507.69|15387.69|10
1646208630000|2022-03-02 08:10:30|15517.66|15397.66|15523.59|15403.59|15523.59|15403.59|15517.66|15397.66|10
1646208640000|2022-03-02 08:10:40|15523.23|15403.23|15525.24|15405.24|15526.02|15406.02|15523.23|15403.23|9
1646208650000|2022-03-02 08:10:50|15525.23|15405.23|15526.93|15406.93|15527.44|15407.44|15524.84|15404.84|10
1646208660000|2022-03-02 08:11:00|15527.08|15407.08|15530.51|15410.51|15530.51|15410.51|15527.08|15407.08|9
1646208670000|2022-03-02 08:11:10|15531.02|15411.02|15531.57|15411.57|15532.5|15412.5|15531.02|15411.02|10
1646208680000|2022-03-02 08:11:20|15531.59|15411.59|15528.7|15408.7|15531.6|15411.6|15528.38|15408.38|9
1646208690000|2022-03-02 08:11:30|15528.61|15408.61|15532.74|15412.74|15532.74|15412.74|15528.61|15408.61|10
1646208700000|2022-03-02 08:11:40|15532.68|15412.68|15533.83|15413.83|15533.83|15413.83|15531.18|15411.18|9
1646208710000|2022-03-02 08:11:50|15534.42|15414.42|15534.68|15414.68|15534.73|15414.73|15533.87|15413.87|10
1646208720000|2022-03-02 08:12:00|15535.03|15415.03|15534.99|15414.99|15535.04|15415.04|15533.76|15413.76|10
1646208730000|2022-03-02 08:12:10|15534.9|15414.9|15533.5|15413.5|15534.99|15414.99|15533.27|15413.27|9
1646208740000|2022-03-02 08:12:20|15533.52|15413.52|15535.96|15415.96|15535.96|15415.96|15533.52|15413.52|9
1646208750000|2022-03-02 08:12:30|15536.15|15416.15|15539.01|15419.01|15539.01|15419.01|15536.15|15416.15|10
1646208760000|2022-03-02 08:12:40|15539.1|15419.1|15539.63|15419.63|15539.63|15419.63|15538.42|15418.42|10
1646208770000|2022-03-02 08:12:50|15539.61|15419.61|15538.92|15418.92|15540.92|15420.92|15538.9|15418.9|8
1646208780000|2022-03-02 08:13:00|15539.14|15419.14|15537.29|15417.29|15539.14|15419.14|15537.06|15417.06|9
1646208790000|2022-03-02 08:13:10|15537.02|15417.02|15536.93|15416.93|15538.04|15418.04|15536.93|15416.93|10
1646208800000|2022-03-02 08:13:20|15536.09|15416.09|15532.36|15412.36|15536.09|15416.09|15532.36|15412.36|9
1646208810000|2022-03-02 08:13:30|15531.34|15411.34|15528.41|15408.41|15531.34|15411.34|15528.41|15408.41|10
1646208820000|2022-03-02 08:13:40|15528.27|15408.27|15529.09|15409.09|15529.09|15409.09|15527.37|15407.37|10
1646208830000|2022-03-02 08:13:50|15529|15409|15532.6|15412.6|15532.6|15412.6|15529|15409|10
1646208840000|2022-03-02 08:14:00|15533.27|15413.27|15534.49|15414.49|15534.49|15414.49|15532.9|15412.9|10
1646208850000|2022-03-02 08:14:10|15534.52|15414.52|15536.36|15416.36|15536.36|15416.36|15534.47|15414.47|9
1646208860000|2022-03-02 08:14:20|15536.47|15416.47|15537.2|15417.2|15537.2|15417.2|15536.12|15416.12|10
1646208870000|2022-03-02 08:14:30|15537.41|15417.41|15536.99|15416.99|15538.91|15418.91|15536.93|15416.93|10
1646208880000|2022-03-02 08:14:40|15536.85|15416.85|15534.43|15414.43|15536.85|15416.85|15534.43|15414.43|8
1646208890000|2022-03-02 08:14:50|15534.08|15414.08|15535.14|15415.14|15535.14|15415.14|15533.73|15413.73|9
1646208900000|2022-03-02 08:15:00|15534.77|15414.77|15537.94|15417.94|15537.94|15417.94|15534.77|15414.77|10
1646208910000|2022-03-02 08:15:10|15538.54|15418.54|15540.88|15420.88|15540.99|15420.99|15538.36|15418.36|10
1646208920000|2022-03-02 08:15:20|15542.66|15422.66|15546.03|15426.03|15546.03|15426.03|15542.66|15422.66|10
1646208930000|2022-03-02 08:15:30|15546.65|15426.65|15547.76|15427.76|15547.76|15427.76|15546.65|15426.65|10
1646208940000|2022-03-02 08:15:40|15547.56|15427.56|15547.68|15427.68|15548.59|15428.59|15547.17|15427.17|10
1646208950000|2022-03-02 08:15:50|15547.78|15427.78|15549.54|15429.54|15549.54|15429.54|15547.78|15427.78|10
1646208960000|2022-03-02 08:16:00|15549.36|15429.36|15551.93|15431.93|15551.93|15431.93|15549.35|15429.35|10
1646208970000|2022-03-02 08:16:10|15551.65|15431.65|15560.62|15440.62|15560.62|15440.62|15551.65|15431.65|10
1646208980000|2022-03-02 08:16:20|15560.36|15440.36|15574.23|15454.23|15574.23|15454.23|15560.36|15440.36|10
1646208990000|2022-03-02 08:16:30|15574.43|15454.43|15589.55|15469.55|15589.55|15469.55|15573.62|15453.62|10
1646209000000|2022-03-02 08:16:40|15590.06|15470.06|15596.07|15476.07|15596.41|15476.41|15590.06|15470.06|10
1646209010000|2022-03-02 08:16:50|15595.97|15475.97|15599.9|15479.9|15599.9|15479.9|15595.97|15475.97|9
1646209020000|2022-03-02 08:17:00|15601.32|15481.32|15604.57|15484.57|15604.57|15484.57|15601.2|15481.2|10
1646209030000|2022-03-02 08:17:10|15604.45|15484.45|15610.01|15490.01|15610.01|15490.01|15604.33|15484.33|10
1646209040000|2022-03-02 08:17:20|15610.41|15490.41|15616.49|15496.49|15616.49|15496.49|15610.41|15490.41|10
1646209050000|2022-03-02 08:17:30|15616.99|15496.99|15622.12|15502.12|15622.12|15502.12|15616.99|15496.99|10
1646209060000|2022-03-02 08:17:40|15622.71|15502.71|15620.93|15500.93|15622.78|15502.78|15620.93|15500.93|10
1646209070000|2022-03-02 08:17:50|15621.53|15501.53|15619.94|15499.94|15621.59|15501.59|15619.94|15499.94|10
1646209080000|2022-03-02 08:18:00|15620.03|15500.03|15624.78|15504.78|15625.2|15505.2|15619.67|15499.67|10
1646209090000|2022-03-02 08:18:10|15624.6|15504.6|15628.76|15508.76|15628.76|15508.76|15623.96|15503.96|9
1646209100000|2022-03-02 08:18:20|15631.04|15511.04|15636.28|15516.28|15636.28|15516.28|15631.04|15511.04|9
1646209110000|2022-03-02 08:18:30|15636.8|15516.8|15640.43|15520.43|15640.87|15520.87|15636.8|15516.8|10
1646209120000|2022-03-02 08:18:40|15640.4|15520.4|15643.28|15523.28|15643.28|15523.28|15640.4|15520.4|10
1646209130000|2022-03-02 08:18:50|15643.45|15523.45|15642.61|15522.61|15643.79|15523.79|15642.61|15522.61|10
1646209140000|2022-03-02 08:19:00|15642.29|15522.29|15642.13|15522.13|15642.29|15522.29|15641.17|15521.17|9
1646209150000|2022-03-02 08:19:10|15641.7|15521.7|15651.88|15531.88|15651.88|15531.88|15641.7|15521.7|10
1646209160000|2022-03-02 08:19:20|15654.15|15534.15|15662.49|15542.49|15662.49|15542.49|15654.15|15534.15|10
1646209170000|2022-03-02 08:19:30|15663.46|15543.46|15675.04|15555.04|15675.04|15555.04|15663.46|15543.46|10
1646209180000|2022-03-02 08:19:40|15675.12|15555.12|15679.47|15559.47|15679.47|15559.47|15675.12|15555.12|10
1646209190000|2022-03-02 08:19:50|15681.38|15561.38|15681.47|15561.47|15681.65|15561.65|15680.74|15560.74|10
1646209200000|2022-03-02 08:20:00|15681.42|15561.42|15683.92|15563.92|15683.92|15563.92|15681.42|15561.42|10
1646209210000|2022-03-02 08:20:10|15684.72|15564.72|15680.53|15560.53|15684.83|15564.83|15680.53|15560.53|10
1646209220000|2022-03-02 08:20:20|15681.1|15561.1|15677.2|15557.2|15681.1|15561.1|15677.2|15557.2|10
1646209230000|2022-03-02 08:20:30|15676.87|15556.87|15676.06|15556.06|15677.28|15557.28|15675.69|15555.69|10
1646209240000|2022-03-02 08:20:40|15676.07|15556.07|15677.57|15557.57|15677.57|15557.57|15676.06|15556.06|10
1646209250000|2022-03-02 08:20:50|15677.26|15557.26|15678.99|15558.99|15679.22|15559.22|15677.16|15557.16|9
1646209260000|2022-03-02 08:21:00|15681.42|15561.42|15685.67|15565.67|15685.67|15565.67|15680.57|15560.57|10
1646209270000|2022-03-02 08:21:10|15685.94|15565.94|15685.3|15565.3|15686.34|15566.34|15684.8|15564.8|10
1646209280000|2022-03-02 08:21:20|15685.28|15565.28|15685.03|15565.03|15686.69|15566.69|15685.03|15565.03|10
1646209290000|2022-03-02 08:21:30|15684.62|15564.62|15682.1|15562.1|15684.87|15564.87|15682.1|15562.1|9
1646209300000|2022-03-02 08:21:40|15682.11|15562.11|15681.23|15561.23|15682.26|15562.26|15680.48|15560.48|10
1646209310000|2022-03-02 08:21:50|15681.6|15561.6|15680.99|15560.99|15682.36|15562.36|15680.99|15560.99|10
1646209320000|2022-03-02 08:22:00|15679.73|15559.73|15679.47|15559.47|15679.73|15559.73|15678.46|15558.46|10
1646209330000|2022-03-02 08:22:10|15679.61|15559.61|15679.27|15559.27|15679.61|15559.61|15678.79|15558.79|10
1646209340000|2022-03-02 08:22:20|15679.17|15559.17|15676.44|15556.44|15679.77|15559.77|15676.31|15556.31|10
1646209350000|2022-03-02 08:22:30|15676.59|15556.59|15673.52|15553.52|15676.59|15556.59|15673.52|15553.52|9
1646209360000|2022-03-02 08:22:40|15673.29|15553.29|15671.35|15551.35|15673.29|15553.29|15670.83|15550.83|10
1646209370000|2022-03-02 08:22:50|15670.91|15550.91|15669.39|15549.39|15670.91|15550.91|15668.76|15548.76|7
1646209380000|2022-03-02 08:23:00|15669.05|15549.05|15668.62|15548.62|15670.06|15550.06|15668.62|15548.62|9
1646209390000|2022-03-02 08:23:10|15668.53|15548.53|15666.47|15546.47|15668.53|15548.53|15666.03|15546.03|10
1646209400000|2022-03-02 08:23:20|15666.68|15546.68|15672.24|15552.24|15672.24|15552.24|15666.68|15546.68|9
1646209410000|2022-03-02 08:23:30|15672.56|15552.56|15671.48|15551.48|15673.54|15553.54|15671.48|15551.48|9
1646209420000|2022-03-02 08:23:40|15671.89|15551.89|15671.12|15551.12|15672.01|15552.01|15671.12|15551.12|9
1646209430000|2022-03-02 08:23:50|15671.3|15551.3|15668.89|15548.89|15671.3|15551.3|15668.89|15548.89|8
1646209440000|2022-03-02 08:24:00|15669.26|15549.26|15670.67|15550.67|15670.69|15550.69|15669.04|15549.04|10
1646209450000|2022-03-02 08:24:10|15671.36|15551.36|15670.74|15550.74|15672.02|15552.02|15670.69|15550.69|9
1646209460000|2022-03-02 08:24:20|15670.56|15550.56|15669.71|15549.71|15670.83|15550.83|15669.65|15549.65|10
1646209470000|2022-03-02 08:24:30|15668.78|15548.78|15667.02|15547.02|15669.11|15549.11|15667.02|15547.02|10
1646209480000|2022-03-02 08:24:40|15666.2|15546.2|15667.18|15547.18|15667.18|15547.18|15666.2|15546.2|10
1646209490000|2022-03-02 08:24:50|15666.9|15546.9|15667.96|15547.96|15667.96|15547.96|15666.88|15546.88|8
1646209500000|2022-03-02 08:25:00|15668.03|15548.03|15661.99|15541.99|15668.47|15548.47|15661.99|15541.99|10
1646209510000|2022-03-02 08:25:10|15661.87|15541.87|15659.59|15539.59|15661.87|15541.87|15659.35|15539.35|10
1646209520000|2022-03-02 08:25:20|15659.81|15539.81|15662.33|15542.33|15662.33|15542.33|15659.33|15539.33|9
1646209530000|2022-03-02 08:25:30|15663.72|15543.72|15664.84|15544.84|15664.84|15544.84|15663.72|15543.72|8
1646209540000|2022-03-02 08:25:40|15664.85|15544.85|15662.28|15542.28|15665.22|15545.22|15662.28|15542.28|10
1646209550000|2022-03-02 08:25:50|15662.45|15542.45|15658.46|15538.46|15663.03|15543.03|15658.46|15538.46|10
1646209560000|2022-03-02 08:26:00|15656.86|15536.86|15654.88|15534.88|15657.12|15537.12|15654.88|15534.88|10
1646209570000|2022-03-02 08:26:10|15654.49|15534.49|15654.57|15534.57|15654.57|15534.57|15653.82|15533.82|10
1646209580000|2022-03-02 08:26:20|15654.45|15534.45|15656.19|15536.19|15656.21|15536.21|15654.45|15534.45|10
1646209590000|2022-03-02 08:26:30|15656.23|15536.23|15656.31|15536.31|15656.48|15536.48|15654.92|15534.92|9
1646209600000|2022-03-02 08:26:40|15656.19|15536.19|15654.85|15534.85|15656.19|15536.19|15654.85|15534.85|10
1646209610000|2022-03-02 08:26:50|15654.82|15534.82|15652.3|15532.3|15654.82|15534.82|15652.3|15532.3|10
1646209620000|2022-03-02 08:27:00|15651.95|15531.95|15653.49|15533.49|15653.49|15533.49|15651.7|15531.7|10
1646209630000|2022-03-02 08:27:10|15653.45|15533.45|15654.36|15534.36|15654.36|15534.36|15653.45|15533.45|10
1646209640000|2022-03-02 08:27:20|15654.21|15534.21|15655.36|15535.36|15656.25|15536.25|15654.21|15534.21|10
1646209650000|2022-03-02 08:27:30|15655.8|15535.8|15654.81|15534.81|15655.8|15535.8|15654.61|15534.61|7
1646209660000|2022-03-02 08:27:40|15655.32|15535.32|15655.72|15535.72|15656.02|15536.02|15655.32|15535.32|10
1646209670000|2022-03-02 08:27:50|15656.05|15536.05|15660.45|15540.45|15660.45|15540.45|15656.05|15536.05|9
1646209680000|2022-03-02 08:28:00|15659.94|15539.94|15658.38|15538.38|15660.52|15540.52|15658.38|15538.38|10
1646209690000|2022-03-02 08:28:10|15658.69|15538.69|15657.29|15537.29|15658.69|15538.69|15657.29|15537.29|9
1646209700000|2022-03-02 08:28:20|15657.47|15537.47|15658.71|15538.71|15658.71|15538.71|15657.47|15537.47|8
1646209710000|2022-03-02 08:28:30|15658.96|15538.96|15663.06|15543.06|15663.06|15543.06|15658.96|15538.96|10
1646209720000|2022-03-02 08:28:40|15663.09|15543.09|15664.76|15544.76|15664.76|15544.76|15662.47|15542.47|10
1646209730000|2022-03-02 08:28:50|15664.56|15544.56|15665.48|15545.48|15665.48|15545.48|15664.49|15544.49|9
1646209740000|2022-03-02 08:29:00|15665.8|15545.8|15666.7|15546.7|15666.7|15546.7|15665.8|15545.8|7
1646209750000|2022-03-02 08:29:10|15666.84|15546.84|15665.18|15545.18|15667.12|15547.12|15665.18|15545.18|10
1646209760000|2022-03-02 08:29:20|15665.05|15545.05|15665.41|15545.41|15665.41|15545.41|15664.85|15544.85|9
1646209770000|2022-03-02 08:29:30|15666.01|15546.01|15667.54|15547.54|15667.55|15547.55|15666.01|15546.01|10
1646209780000|2022-03-02 08:29:40|15669.15|15549.15|15674.3|15554.3|15674.45|15554.45|15669.15|15549.15|10
1646209790000|2022-03-02 08:29:50|15673.74|15553.74|15673.29|15553.29|15674.16|15554.16|15672.96|15552.96|10
1646209800000|2022-03-02 08:30:00|15673.57|15553.57|15674.17|15554.17|15674.53|15554.53|15673.57|15553.57|10
1646209810000|2022-03-02 08:30:10|15674.28|15554.28|15675.76|15555.76|15675.78|15555.78|15674.28|15554.28|10
1646209820000|2022-03-02 08:30:20|15675.81|15555.81|15675.54|15555.54|15676.72|15556.72|15675.54|15555.54|10
1646209830000|2022-03-02 08:30:30|15675.52|15555.52|15673.06|15553.06|15675.61|15555.61|15672.83|15552.83|10
1646209840000|2022-03-02 08:30:40|15673.02|15553.02|15673.56|15553.56|15674.81|15554.81|15673.02|15553.02|9
1646209850000|2022-03-02 08:30:50|15673.89|15553.89|15674.22|15554.22|15674.22|15554.22|15673.27|15553.27|10
1646209860000|2022-03-02 08:31:00|15673.12|15553.12|15672.16|15552.16|15673.82|15553.82|15671.88|15551.88|10
1646209870000|2022-03-02 08:31:10|15672.53|15552.53|15672.89|15552.89|15672.89|15552.89|15671.94|15551.94|10
1646209880000|2022-03-02 08:31:20|15673.02|15553.02|15677.08|15557.08|15677.08|15557.08|15673.02|15553.02|10
1646209890000|2022-03-02 08:31:30|15677.23|15557.23|15678.15|15558.15|15678.15|15558.15|15676.35|15556.35|10
1646209900000|2022-03-02 08:31:40|15678.33|15558.33|15683.73|15563.73|15683.73|15563.73|15678.33|15558.33|10
1646209910000|2022-03-02 08:31:50|15686.1|15566.1|15694.67|15574.67|15694.84|15574.84|15686.1|15566.1|10
1646209920000|2022-03-02 08:32:00|15694.86|15574.86|15693.16|15573.16|15695.03|15575.03|15693.16|15573.16|10
1646209930000|2022-03-02 08:32:10|15692.96|15572.96|15693.11|15573.11|15693.14|15573.14|15692.78|15572.78|10
1646209940000|2022-03-02 08:32:20|15692.98|15572.98|15693.54|15573.54|15694.02|15574.02|15692.82|15572.82|10
1646209950000|2022-03-02 08:32:30|15693.35|15573.35|15695.01|15575.01|15695.01|15575.01|15693.35|15573.35|10
1646209960000|2022-03-02 08:32:40|15694.53|15574.53|15696.45|15576.45|15696.45|15576.45|15694.53|15574.53|10
1646209970000|2022-03-02 08:32:50|15696.94|15576.94|15697.61|15577.61|15697.82|15577.82|15696.94|15576.94|10
1646209980000|2022-03-02 08:33:00|15697.58|15577.58|15697.16|15577.16|15697.58|15577.58|15696.17|15576.17|10
1646209990000|2022-03-02 08:33:10|15697.35|15577.35|15696.4|15576.4|15698.14|15578.14|15696.4|15576.4|10
1646210000000|2022-03-02 08:33:20|15696.63|15576.63|15696.92|15576.92|15698.16|15578.16|15696.35|15576.35|10
1646210010000|2022-03-02 08:33:30|15697.33|15577.33|15692.98|15572.98|15697.33|15577.33|15692.98|15572.98|10
1646210020000|2022-03-02 08:33:40|15693.28|15573.28|15693.41|15573.41|15693.41|15573.41|15692.65|15572.65|10
1646210030000|2022-03-02 08:33:50|15694.14|15574.14|15695.37|15575.37|15695.37|15575.37|15694.14|15574.14|10
1646210040000|2022-03-02 08:34:00|15694.41|15574.41|15694.3|15574.3|15695.53|15575.53|15694.3|15574.3|10
1646210050000|2022-03-02 08:34:10|15694.25|15574.25|15693.88|15573.88|15694.38|15574.38|15693.4|15573.4|10
1646210060000|2022-03-02 08:34:20|15693.51|15573.51|15689.84|15569.84|15693.51|15573.51|15689.84|15569.84|9
1646210070000|2022-03-02 08:34:30|15689.51|15569.51|15688.22|15568.22|15689.51|15569.51|15688.22|15568.22|10
1646210080000|2022-03-02 08:34:40|15688.57|15568.57|15687.94|15567.94|15688.91|15568.91|15687.74|15567.74|10
1646210090000|2022-03-02 08:34:50|15688.13|15568.13|15687.73|15567.73|15688.35|15568.35|15687.73|15567.73|10
1646210100000|2022-03-02 08:35:00|15687.77|15567.77|15688.62|15568.62|15688.62|15568.62|15687.66|15567.66|9
1646210110000|2022-03-02 08:35:10|15688.31|15568.31|15689.5|15569.5|15689.71|15569.71|15687.72|15567.72|10
1646210120000|2022-03-02 08:35:20|15690.01|15570.01|15692.93|15572.93|15693.26|15573.26|15690.01|15570.01|10
1646210130000|2022-03-02 08:35:30|15693.44|15573.44|15694.21|15574.21|15694.69|15574.69|15693.44|15573.44|10
1646210140000|2022-03-02 08:35:40|15693.85|15573.85|15689.31|15569.31|15693.85|15573.85|15688.9|15568.9|10
1646210150000|2022-03-02 08:35:50|15688.99|15568.99|15685.36|15565.36|15688.99|15568.99|15685.26|15565.26|10
1646210160000|2022-03-02 08:36:00|15685.86|15565.86|15684.59|15564.59|15686.09|15566.09|15684.04|15564.04|10
1646210170000|2022-03-02 08:36:10|15684.43|15564.43|15682.77|15562.77|15684.43|15564.43|15682.74|15562.74|10
1646210180000|2022-03-02 08:36:20|15682.74|15562.74|15680.3|15560.3|15682.74|15562.74|15680.3|15560.3|10
1646210190000|2022-03-02 08:36:30|15680.06|15560.06|15680.14|15560.14|15680.21|15560.21|15679.88|15559.88|10
1646210200000|2022-03-02 08:36:40|15679.73|15559.73|15678.9|15558.9|15679.94|15559.94|15678.9|15558.9|8
1646210210000|2022-03-02 08:36:50|15678.93|15558.93|15673.67|15553.67|15679.23|15559.23|15673.67|15553.67|10
1646210220000|2022-03-02 08:37:00|15672.39|15552.39|15670.57|15550.57|15672.39|15552.39|15670.57|15550.57|10
1646210230000|2022-03-02 08:37:10|15671.09|15551.09|15671.31|15551.31|15671.78|15551.78|15670.92|15550.92|10
1646210240000|2022-03-02 08:37:20|15667.58|15547.58|15661.98|15541.98|15667.8|15547.8|15661.83|15541.83|10
1646210250000|2022-03-02 08:37:30|15661.33|15541.33|15657.54|15537.54|15661.33|15541.33|15657.54|15537.54|10
1646210260000|2022-03-02 08:37:40|15657.12|15537.12|15660.34|15540.34|15660.36|15540.36|15657.12|15537.12|10
1646210270000|2022-03-02 08:37:50|15662.65|15542.65|15667|15547|15667|15547|15662.65|15542.65|10
1646210280000|2022-03-02 08:38:00|15667.52|15547.52|15667.48|15547.48|15667.71|15547.71|15667.3|15547.3|10
1646210290000|2022-03-02 08:38:10|15666.54|15546.54|15669.49|15549.49|15669.49|15549.49|15666.53|15546.53|9
1646210300000|2022-03-02 08:38:20|15669.63|15549.63|15674.27|15554.27|15674.27|15554.27|15669.63|15549.63|10
1646210310000|2022-03-02 08:38:30|15674.39|15554.39|15676.29|15556.29|15676.34|15556.34|15674.39|15554.39|9
1646210320000|2022-03-02 08:38:40|15677.5|15557.5|15678.56|15558.56|15679.22|15559.22|15677.5|15557.5|10
1646210330000|2022-03-02 08:38:50|15677.8|15557.8|15683.02|15563.02|15683.02|15563.02|15677.8|15557.8|9
1646210340000|2022-03-02 08:39:00|15682.28|15562.28|15682.94|15562.94|15683.54|15563.54|15681.83|15561.83|9
1646210350000|2022-03-02 08:39:10|15682.78|15562.78|15685.88|15565.88|15686.09|15566.09|15682.42|15562.42|9
1646210360000|2022-03-02 08:39:20|15687.57|15567.57|15688.36|15568.36|15688.49|15568.49|15687.57|15567.57|10
1646210370000|2022-03-02 08:39:30|15688.4|15568.4|15691.11|15571.11|15691.11|15571.11|15688.4|15568.4|10
1646210380000|2022-03-02 08:39:40|15691.13|15571.13|15692.09|15572.09|15692.09|15572.09|15689.98|15569.98|10
1646210390000|2022-03-02 08:39:50|15691.78|15571.78|15689.88|15569.88|15691.78|15571.78|15689.79|15569.79|10
1646210400000|2022-03-02 08:40:00|15689.87|15569.87|15694.03|15574.03|15694.03|15574.03|15689.87|15569.87|10
1646210410000|2022-03-02 08:40:10|15694.01|15574.01|15695.17|15575.17|15695.17|15575.17|15693.7|15573.7|10
1646210420000|2022-03-02 08:40:20|15694.14|15574.14|15695.98|15575.98|15695.98|15575.98|15694.14|15574.14|10
1646210430000|2022-03-02 08:40:30|15695.89|15575.89|15696.5|15576.5|15696.63|15576.63|15695.62|15575.62|8
1646210440000|2022-03-02 08:40:40|15696.42|15576.42|15696.23|15576.23|15696.82|15576.82|15695.75|15575.75|10
1646210450000|2022-03-02 08:40:50|15696.53|15576.53|15692.8|15572.8|15696.83|15576.83|15692.8|15572.8|10
1646210460000|2022-03-02 08:41:00|15692.11|15572.11|15690.38|15570.38|15692.11|15572.11|15690.38|15570.38|9
1646210470000|2022-03-02 08:41:10|15690.46|15570.46|15688.22|15568.22|15690.47|15570.47|15688.05|15568.05|10
1646210480000|2022-03-02 08:41:20|15688.08|15568.08|15686.8|15566.8|15688.08|15568.08|15686.8|15566.8|9
1646210490000|2022-03-02 08:41:30|15687.17|15567.17|15687.13|15567.13|15687.32|15567.32|15686.61|15566.61|10
1646210500000|2022-03-02 08:41:40|15687.12|15567.12|15687.39|15567.39|15687.49|15567.49|15687.12|15567.12|10
1646210510000|2022-03-02 08:41:50|15687.66|15567.66|15688.39|15568.39|15688.89|15568.89|15687.66|15567.66|9
1646210520000|2022-03-02 08:42:00|15688.28|15568.28|15687.43|15567.43|15688.3|15568.3|15687.43|15567.43|8
1646210530000|2022-03-02 08:42:10|15687.39|15567.39|15688.42|15568.42|15688.52|15568.52|15687.13|15567.13|10
1646210540000|2022-03-02 08:42:20|15687.85|15567.85|15687.91|15567.91|15688.52|15568.52|15687.85|15567.85|8
1646210550000|2022-03-02 08:42:30|15687.86|15567.86|15687.09|15567.09|15688.26|15568.26|15687.09|15567.09|10
1646210560000|2022-03-02 08:42:40|15685.84|15565.84|15684.05|15564.05|15686.68|15566.68|15684.04|15564.04|9
1646210570000|2022-03-02 08:42:50|15683.71|15563.71|15680.39|15560.39|15683.71|15563.71|15680.39|15560.39|10
1646210580000|2022-03-02 08:43:00|15680.52|15560.52|15680.21|15560.21|15681.11|15561.11|15680.19|15560.19|9
1646210590000|2022-03-02 08:43:10|15679.23|15559.23|15676.83|15556.83|15679.23|15559.23|15676.83|15556.83|10
1646210600000|2022-03-02 08:43:20|15674.16|15554.16|15671.46|15551.46|15674.16|15554.16|15671.46|15551.46|9
1646210610000|2022-03-02 08:43:30|15669.89|15549.89|15671.82|15551.82|15671.82|15551.82|15669.89|15549.89|10
1646210620000|2022-03-02 08:43:40|15672.17|15552.17|15673.6|15553.6|15673.6|15553.6|15671.98|15551.98|10
1646210630000|2022-03-02 08:43:50|15673.55|15553.55|15672.23|15552.23|15673.55|15553.55|15672.23|15552.23|10
1646210640000|2022-03-02 08:44:00|15671.65|15551.65|15669.4|15549.4|15671.65|15551.65|15669.21|15549.21|10
1646210650000|2022-03-02 08:44:10|15668.59|15548.59|15667.95|15547.95|15668.59|15548.59|15667.47|15547.47|7
1646210660000|2022-03-02 08:44:20|15667.83|15547.83|15668.25|15548.25|15668.25|15548.25|15667.79|15547.79|7
1646210670000|2022-03-02 08:44:30|15668.37|15548.37|15667.41|15547.41|15668.45|15548.45|15667.41|15547.41|9
1646210680000|2022-03-02 08:44:40|15668.15|15548.15|15667.52|15547.52|15668.28|15548.28|15667.37|15547.37|10
1646210690000|2022-03-02 08:44:50|15667.97|15547.97|15669.22|15549.22|15669.24|15549.24|15667.85|15547.85|8
1646210700000|2022-03-02 08:45:00|15669.4|15549.4|15668.56|15548.56|15669.42|15549.42|15668.42|15548.42|8
1646210710000|2022-03-02 08:45:10|15668.59|15548.59|15666.72|15546.72|15669.04|15549.04|15666.72|15546.72|8
1646210720000|2022-03-02 08:45:20|15666.23|15546.23|15661.86|15541.86|15666.29|15546.29|15661.56|15541.56|10
1646210730000|2022-03-02 08:45:30|15661.65|15541.65|15657.46|15537.46|15661.65|15541.65|15656.98|15536.98|10
1646210740000|2022-03-02 08:45:40|15657|15537|15654.98|15534.98|15657|15537|15654.96|15534.96|10
1646210750000|2022-03-02 08:45:50|15655|15535|15653.55|15533.55|15655|15535|15652.61|15532.61|10
1646210760000|2022-03-02 08:46:00|15653.63|15533.63|15652.7|15532.7|15653.81|15533.81|15652.7|15532.7|10
1646210770000|2022-03-02 08:46:10|15653.03|15533.03|15651.68|15531.68|15653.03|15533.03|15651.68|15531.68|10
1646210780000|2022-03-02 08:46:20|15651.39|15531.39|15651.47|15531.47|15651.71|15531.71|15651.39|15531.39|9
1646210790000|2022-03-02 08:46:30|15650.88|15530.88|15648.37|15528.37|15650.88|15530.88|15648.37|15528.37|10
1646210800000|2022-03-02 08:46:40|15646.66|15526.66|15645.08|15525.08|15646.66|15526.66|15644.5|15524.5|10
1646210810000|2022-03-02 08:46:50|15645.18|15525.18|15643.96|15523.96|15645.43|15525.43|15643.87|15523.87|9
1646210820000|2022-03-02 08:47:00|15643.88|15523.88|15644.21|15524.21|15644.21|15524.21|15643.87|15523.87|8
1646210830000|2022-03-02 08:47:10|15644.24|15524.24|15646.11|15526.11|15646.12|15526.12|15644.21|15524.21|9
1646210840000|2022-03-02 08:47:20|15645.61|15525.61|15650.41|15530.41|15650.57|15530.57|15645.61|15525.61|10
1646210850000|2022-03-02 08:47:30|15650.1|15530.1|15651.82|15531.82|15651.82|15531.82|15650.1|15530.1|10
1646210860000|2022-03-02 08:47:40|15651.84|15531.84|15651.62|15531.62|15652.14|15532.14|15651.62|15531.62|10
1646210870000|2022-03-02 08:47:50|15651.61|15531.61|15648.57|15528.57|15651.61|15531.61|15648.52|15528.52|9
1646210880000|2022-03-02 08:48:00|15647.51|15527.51|15644.31|15524.31|15647.51|15527.51|15643.65|15523.65|9
1646210890000|2022-03-02 08:48:10|15644.07|15524.07|15635.9|15515.9|15644.07|15524.07|15635.9|15515.9|9
1646210900000|2022-03-02 08:48:20|15632.85|15512.85|15630.67|15510.67|15633.05|15513.05|15630.67|15510.67|10
1646210910000|2022-03-02 08:48:30|15630.02|15510.02|15623.54|15503.54|15630.02|15510.02|15623.37|15503.37|10
1646210920000|2022-03-02 08:48:40|15623.47|15503.47|15619.29|15499.29|15623.47|15503.47|15619.29|15499.29|10
1646210930000|2022-03-02 08:48:50|15619.15|15499.15|15615.28|15495.28|15619.15|15499.15|15615.28|15495.28|10
1646210940000|2022-03-02 08:49:00|15615.15|15495.15|15614.23|15494.23|15615.24|15495.24|15613.68|15493.68|9
1646210950000|2022-03-02 08:49:10|15613.72|15493.72|15610.48|15490.48|15613.72|15493.72|15610.48|15490.48|9
1646210960000|2022-03-02 08:49:20|15610.28|15490.28|15606.47|15486.47|15610.28|15490.28|15606.42|15486.42|10
1646210970000|2022-03-02 08:49:30|15607.18|15487.18|15606.33|15486.33|15607.19|15487.19|15605.93|15485.93|9
1646210980000|2022-03-02 08:49:40|15606.41|15486.41|15602.88|15482.88|15606.41|15486.41|15602.66|15482.66|10
1646210990000|2022-03-02 08:49:50|15603.66|15483.66|15604.64|15484.64|15604.64|15484.64|15603.66|15483.66|8
1646211000000|2022-03-02 08:50:00|15604.61|15484.61|15606.72|15486.72|15606.72|15486.72|15604.57|15484.57|8
1646211010000|2022-03-02 08:50:10|15607.02|15487.02|15608.65|15488.65|15609.01|15489.01|15607.02|15487.02|10
1646211020000|2022-03-02 08:50:20|15608.52|15488.52|15609.43|15489.43|15609.68|15489.68|15608.39|15488.39|10
1646211030000|2022-03-02 08:50:30|15609.48|15489.48|15609.63|15489.63|15609.72|15489.72|15609.31|15489.31|9
1646211040000|2022-03-02 08:50:40|15609.32|15489.32|15608.39|15488.39|15609.56|15489.56|15608.39|15488.39|9
1646211050000|2022-03-02 08:50:50|15608.41|15488.41|15605.07|15485.07|15608.41|15488.41|15605.07|15485.07|9
1646211060000|2022-03-02 08:51:00|15604.72|15484.72|15604.24|15484.24|15604.89|15484.89|15604.04|15484.04|10
1646211070000|2022-03-02 08:51:10|15604.23|15484.23|15606.01|15486.01|15606.01|15486.01|15604.23|15484.23|10
1646211080000|2022-03-02 08:51:20|15606.04|15486.04|15604.92|15484.92|15606.08|15486.08|15604.92|15484.92|10
1646211090000|2022-03-02 08:51:30|15604.72|15484.72|15604.58|15484.58|15605.14|15485.14|15603.53|15483.53|10
1646211100000|2022-03-02 08:51:40|15604.43|15484.43|15600.39|15480.39|15604.43|15484.43|15599.87|15479.87|10
1646211110000|2022-03-02 08:51:50|15598.12|15478.12|15591.51|15471.51|15598.12|15478.12|15591.51|15471.51|10
1646211120000|2022-03-02 08:52:00|15591.49|15471.49|15592.64|15472.64|15592.64|15472.64|15591.49|15471.49|9
1646211130000|2022-03-02 08:52:10|15592.8|15472.8|15594.93|15474.93|15594.93|15474.93|15592.8|15472.8|9
1646211140000|2022-03-02 08:52:20|15594.54|15474.54|15593.66|15473.66|15594.82|15474.82|15593.66|15473.66|10
1646211150000|2022-03-02 08:52:30|15593.59|15473.59|15593.89|15473.89|15593.89|15473.89|15592.28|15472.28|7
1646211160000|2022-03-02 08:52:40|15594.67|15474.67|15595.96|15475.96|15596.25|15476.25|15594.67|15474.67|7
1646211170000|2022-03-02 08:52:50|15595.9|15475.9|15596.75|15476.75|15596.75|15476.75|15595.72|15475.72|10
1646211180000|2022-03-02 08:53:00|15596.87|15476.87|15596.7|15476.7|15597.21|15477.21|15596.49|15476.49|10
1646211190000|2022-03-02 08:53:10|15596.72|15476.72|15600.53|15480.53|15600.53|15480.53|15596.56|15476.56|9
1646211200000|2022-03-02 08:53:20|15600.97|15480.97|15601.86|15481.86|15602.78|15482.78|15600.97|15480.97|10
1646211210000|2022-03-02 08:53:30|15600.56|15480.56|15597.7|15477.7|15600.56|15480.56|15597.7|15477.7|9
1646211220000|2022-03-02 08:53:40|15597.68|15477.68|15597.96|15477.96|15598.19|15478.19|15597.57|15477.57|8
1646211230000|2022-03-02 08:53:50|15598.47|15478.47|15600.21|15480.21|15600.21|15480.21|15598.45|15478.45|9
1646211240000|2022-03-02 08:54:00|15600.3|15480.3|15599.12|15479.12|15600.92|15480.92|15599.12|15479.12|10
1646211250000|2022-03-02 08:54:10|15599.87|15479.87|15596.92|15476.92|15599.95|15479.95|15596.92|15476.92|10
1646211260000|2022-03-02 08:54:20|15596.26|15476.26|15595.07|15475.07|15596.26|15476.26|15595.07|15475.07|10
1646211270000|2022-03-02 08:54:30|15594.54|15474.54|15593.49|15473.49|15594.6|15474.6|15593.49|15473.49|8
1646211280000|2022-03-02 08:54:40|15593.44|15473.44|15593.1|15473.1|15593.64|15473.64|15593.1|15473.1|9
1646211290000|2022-03-02 08:54:50|15592.32|15472.32|15591.69|15471.69|15592.32|15472.32|15591.37|15471.37|8
1646211300000|2022-03-02 08:55:00|15591.65|15471.65|15592.53|15472.53|15592.75|15472.75|15590.73|15470.73|10
1646211310000|2022-03-02 08:55:10|15592.62|15472.62|15595.29|15475.29|15595.29|15475.29|15592.61|15472.61|9
1646211320000|2022-03-02 08:55:20|15595.4|15475.4|15594.19|15474.19|15595.5|15475.5|15594.19|15474.19|10
1646211330000|2022-03-02 08:55:30|15593.9|15473.9|15593.9|15473.9|15594.02|15474.02|15593.64|15473.64|9
1646211340000|2022-03-02 08:55:40|15593.77|15473.77|15592.9|15472.9|15595.08|15475.08|15592.9|15472.9|10
1646211350000|2022-03-02 08:55:50|15592.08|15472.08|15587.38|15467.38|15592.08|15472.08|15587.38|15467.38|9
1646211360000|2022-03-02 08:56:00|15586.02|15466.02|15580.12|15460.12|15586.02|15466.02|15580.12|15460.12|10
1646211370000|2022-03-02 08:56:10|15580.05|15460.05|15580.43|15460.43|15580.47|15460.47|15579.61|15459.61|9
1646211380000|2022-03-02 08:56:20|15580.06|15460.06|15576.81|15456.81|15580.06|15460.06|15576.8|15456.8|10
1646211390000|2022-03-02 08:56:30|15576.71|15456.71|15572.49|15452.49|15576.71|15456.71|15571.5|15451.5|8
1646211400000|2022-03-02 08:56:40|15571.41|15451.41|15571.32|15451.32|15571.54|15451.54|15569.06|15449.06|10
1646211410000|2022-03-02 08:56:50|15571.15|15451.15|15570.6|15450.6|15571.68|15451.68|15570.6|15450.6|10
1646211420000|2022-03-02 08:57:00|15570.12|15450.12|15573.05|15453.05|15573.05|15453.05|15570.07|15450.07|10
1646211430000|2022-03-02 08:57:10|15573.25|15453.25|15574.14|15454.14|15574.88|15454.88|15573.06|15453.06|10
1646211440000|2022-03-02 08:57:20|15574.1|15454.1|15573.26|15453.26|15574.1|15454.1|15573.07|15453.07|10
1646211450000|2022-03-02 08:57:30|15574.1|15454.1|15576.65|15456.65|15576.65|15456.65|15574.1|15454.1|8
1646211460000|2022-03-02 08:57:40|15576.63|15456.63|15578.14|15458.14|15578.14|15458.14|15576.63|15456.63|10
1646211470000|2022-03-02 08:57:50|15578.05|15458.05|15577.97|15457.97|15578.07|15458.07|15577.96|15457.96|9
1646211480000|2022-03-02 08:58:00|15578.02|15458.02|15578.38|15458.38|15578.68|15458.68|15578.02|15458.02|10
1646211490000|2022-03-02 08:58:10|15578.73|15458.73|15579.89|15459.89|15580.49|15460.49|15578.73|15458.73|10
1646211500000|2022-03-02 08:58:20|15579.59|15459.59|15575.21|15455.21|15579.98|15459.98|15575.21|15455.21|10
1646211510000|2022-03-02 08:58:30|15574.34|15454.34|15567.41|15447.41|15574.34|15454.34|15567.38|15447.38|9
1646211520000|2022-03-02 08:58:40|15567.49|15447.49|15565.7|15445.7|15567.9|15447.9|15565.49|15445.49|10
1646211530000|2022-03-02 08:58:50|15565.91|15445.91|15565.74|15445.74|15565.91|15445.91|15565.27|15445.27|9
1646211540000|2022-03-02 08:59:00|15565.81|15445.81|15567.16|15447.16|15567.16|15447.16|15565.6|15445.6|10
1646211550000|2022-03-02 08:59:10|15567.57|15447.57|15567.83|15447.83|15567.83|15447.83|15567.43|15447.43|8
1646211560000|2022-03-02 08:59:20|15567.51|15447.51|15568.09|15448.09|15568.14|15448.14|15567.24|15447.24|9
1646211570000|2022-03-02 08:59:30|15567.72|15447.72|15569.9|15449.9|15570.61|15450.61|15567.72|15447.72|10
1646211580000|2022-03-02 08:59:40|15569.77|15449.77|15571.15|15451.15|15571.15|15451.15|15569.77|15449.77|9
1646211590000|2022-03-02 08:59:50|15571.11|15451.11|15570.77|15450.77|15571.11|15451.11|15570.77|15450.77|6
1646211600000|2022-03-02 09:00:00|15570.52|15450.52|15569.23|15449.23|15570.52|15450.52|15569.23|15449.23|9
1646211610000|2022-03-02 09:00:10|15569.16|15449.16|15571.08|15451.08|15571.08|15451.08|15569.16|15449.16|8
1646211620000|2022-03-02 09:00:20|15571|15451|15571.78|15451.78|15572.35|15452.35|15570.75|15450.75|10
1646211630000|2022-03-02 09:00:30|15571.25|15451.25|15570.87|15450.87|15571.42|15451.42|15570.87|15450.87|8
1646211640000|2022-03-02 09:00:40|15568.19|15448.19|15563.09|15443.09|15568.19|15448.19|15563|15443|10
1646211650000|2022-03-02 09:00:50|15561.55|15441.55|15556.19|15436.19|15561.55|15441.55|15556.19|15436.19|10
1646211660000|2022-03-02 09:01:00|15556.26|15436.26|15550.88|15430.88|15556.26|15436.26|15550.57|15430.57|10
1646211670000|2022-03-02 09:01:10|15550.71|15430.71|15549.31|15429.31|15550.82|15430.82|15549.31|15429.31|9
1646211680000|2022-03-02 09:01:20|15548.73|15428.73|15549.27|15429.27|15549.27|15429.27|15548.02|15428.02|10
1646211690000|2022-03-02 09:01:30|15549.4|15429.4|15549.5|15429.5|15549.94|15429.94|15549.3|15429.3|9
1646211700000|2022-03-02 09:01:40|15548.77|15428.77|15547.81|15427.81|15548.77|15428.77|15547.15|15427.15|10
1646211710000|2022-03-02 09:01:50|15547.78|15427.78|15547.24|15427.24|15547.78|15427.78|15547.17|15427.17|10
1646211720000|2022-03-02 09:02:00|15547.22|15427.22|15548.24|15428.24|15548.24|15428.24|15547.09|15427.09|10
1646211730000|2022-03-02 09:02:10|15548.56|15428.56|15550.06|15430.06|15550.06|15430.06|15548.56|15428.56|10
1646211740000|2022-03-02 09:02:20|15550.34|15430.34|15552.18|15432.18|15552.18|15432.18|15550.34|15430.34|10
1646211750000|2022-03-02 09:02:30|15552.13|15432.13|15552.43|15432.43|15553.03|15433.03|15552.1|15432.1|9
1646211760000|2022-03-02 09:02:40|15552.28|15432.28|15553|15433|15553.04|15433.04|15552.28|15432.28|8
1646211770000|2022-03-02 09:02:50|15553.12|15433.12|15553.73|15433.73|15554.12|15434.12|15553.12|15433.12|10
1646211780000|2022-03-02 09:03:00|15553.76|15433.76|15555.02|15435.02|15555.02|15435.02|15553.66|15433.66|10
1646211790000|2022-03-02 09:03:10|15555.12|15435.12|15556.89|15436.89|15556.89|15436.89|15555.12|15435.12|10
1646211800000|2022-03-02 09:03:20|15556.64|15436.64|15555.51|15435.51|15557.18|15437.18|15555.51|15435.51|10
1646211810000|2022-03-02 09:03:30|15556.33|15436.33|15558.97|15438.97|15558.97|15438.97|15556.24|15436.24|10
1646211820000|2022-03-02 09:03:40|15559.04|15439.04|15559.56|15439.56|15559.77|15439.77|15559.04|15439.04|10
1646211830000|2022-03-02 09:03:50|15559.4|15439.4|15560.07|15440.07|15560.07|15440.07|15559.4|15439.4|9
1646211840000|2022-03-02 09:04:00|15560.12|15440.12|15560.91|15440.91|15560.91|15440.91|15560.12|15440.12|10
1646211850000|2022-03-02 09:04:10|15560.9|15440.9|15562.07|15442.07|15562.07|15442.07|15560.9|15440.9|10
1646211860000|2022-03-02 09:04:20|15562.32|15442.32|15565.81|15445.81|15565.82|15445.82|15562.32|15442.32|10
1646211870000|2022-03-02 09:04:30|15566.39|15446.39|15567.13|15447.13|15567.8|15447.8|15566.39|15446.39|8
1646211880000|2022-03-02 09:04:40|15566.58|15446.58|15567.01|15447.01|15567.45|15447.45|15566.54|15446.54|9
1646211890000|2022-03-02 09:04:50|15567.34|15447.34|15566.53|15446.53|15567.34|15447.34|15565.85|15445.85|9
1646211900000|2022-03-02 09:05:00|15566.73|15446.73|15569.74|15449.74|15569.74|15449.74|15566.73|15446.73|8
1646211910000|2022-03-02 09:05:10|15569.96|15449.96|15572.97|15452.97|15572.97|15452.97|15569.96|15449.96|10
1646211920000|2022-03-02 09:05:20|15573.24|15453.24|15574.03|15454.03|15574.14|15454.14|15573.24|15453.24|8
1646211930000|2022-03-02 09:05:30|15574.23|15454.23|15577.83|15457.83|15577.83|15457.83|15574.04|15454.04|10
1646211940000|2022-03-02 09:05:40|15579.61|15459.61|15582.2|15462.2|15582.44|15462.44|15579.61|15459.61|9
1646211950000|2022-03-02 09:05:50|15582.93|15462.93|15583.48|15463.48|15583.86|15463.86|15582.93|15462.93|9
1646211960000|2022-03-02 09:06:00|15582.86|15462.86|15588.51|15468.51|15588.51|15468.51|15582.86|15462.86|10
1646211970000|2022-03-02 09:06:10|15589.53|15469.53|15593.13|15473.13|15593.26|15473.26|15589.53|15469.53|10
1646211980000|2022-03-02 09:06:20|15593.82|15473.82|15597.71|15477.71|15597.71|15477.71|15593.82|15473.82|10
1646211990000|2022-03-02 09:06:30|15597.77|15477.77|15598.98|15478.98|15598.98|15478.98|15597.77|15477.77|7
1646212000000|2022-03-02 09:06:40|15599.39|15479.39|15601.84|15481.84|15601.84|15481.84|15599.39|15479.39|10
1646212010000|2022-03-02 09:06:50|15602.13|15482.13|15607.29|15487.29|15607.71|15487.71|15602.13|15482.13|10
1646212020000|2022-03-02 09:07:00|15607.25|15487.25|15611.15|15491.15|15611.15|15491.15|15607.25|15487.25|10
1646212030000|2022-03-02 09:07:10|15611.62|15491.62|15615.17|15495.17|15615.17|15495.17|15611.62|15491.62|8
1646212040000|2022-03-02 09:07:20|15615.19|15495.19|15611.5|15491.5|15615.19|15495.19|15611.5|15491.5|9
1646212050000|2022-03-02 09:07:30|15611.47|15491.47|15613|15493|15613|15493|15609.96|15489.96|10
1646212060000|2022-03-02 09:07:40|15613.74|15493.74|15615.59|15495.59|15615.96|15495.96|15613.74|15493.74|10
1646212070000|2022-03-02 09:07:50|15617.92|15497.92|15622.44|15502.44|15622.53|15502.53|15617.92|15497.92|10
1646212080000|2022-03-02 09:08:00|15622.69|15502.69|15624.61|15504.61|15625.03|15505.03|15622.66|15502.66|10
1646212090000|2022-03-02 09:08:10|15624.34|15504.34|15621.79|15501.79|15624.57|15504.57|15621.79|15501.79|9
1646212100000|2022-03-02 09:08:20|15621.83|15501.83|15618.59|15498.59|15621.83|15501.83|15618.59|15498.59|9
1646212110000|2022-03-02 09:08:30|15617.77|15497.77|15615.53|15495.53|15617.77|15497.77|15615.35|15495.35|9
1646212120000|2022-03-02 09:08:40|15614.99|15494.99|15615.74|15495.74|15616.09|15496.09|15614.99|15494.99|10
1646212130000|2022-03-02 09:08:50|15614.97|15494.97|15614.06|15494.06|15615.38|15495.38|15613.95|15493.95|9
1646212140000|2022-03-02 09:09:00|15613.97|15493.97|15614.69|15494.69|15615.02|15495.02|15613.97|15493.97|10
1646212150000|2022-03-02 09:09:10|15614.76|15494.76|15613.9|15493.9|15614.76|15494.76|15613.87|15493.87|9
1646212160000|2022-03-02 09:09:20|15613.85|15493.85|15614.28|15494.28|15614.28|15494.28|15613.58|15493.58|10
1646212170000|2022-03-02 09:09:30|15614.51|15494.51|15614.32|15494.32|15615.02|15495.02|15614.3|15494.3|9
1646212180000|2022-03-02 09:09:40|15614.33|15494.33|15614.15|15494.15|15614.39|15494.39|15613.59|15493.59|10
1646212190000|2022-03-02 09:09:50|15613.23|15493.23|15612.92|15492.92|15613.6|15493.6|15612.92|15492.92|9
1646212200000|2022-03-02 09:10:00|15612.68|15492.68|15609.08|15489.08|15612.68|15492.68|15609.08|15489.08|9
1646212210000|2022-03-02 09:10:10|15608.8|15488.8|15609.42|15489.42|15609.42|15489.42|15607.14|15487.14|10
1646212220000|2022-03-02 09:10:20|15609.35|15489.35|15613.81|15493.81|15613.91|15493.91|15609.35|15489.35|10
1646212230000|2022-03-02 09:10:30|15613.56|15493.56|15614.33|15494.33|15614.33|15494.33|15613.3|15493.3|10
1646212240000|2022-03-02 09:10:40|15614.31|15494.31|15613.73|15493.73|15614.31|15494.31|15613.7|15493.7|9
1646212250000|2022-03-02 09:10:50|15613.71|15493.71|15613.26|15493.26|15614.62|15494.62|15613.26|15493.26|10
1646212260000|2022-03-02 09:11:00|15612.92|15492.92|15609.29|15489.29|15612.92|15492.92|15609.29|15489.29|9
1646212270000|2022-03-02 09:11:10|15608.75|15488.75|15608.49|15488.49|15608.75|15488.75|15608.16|15488.16|9
1646212280000|2022-03-02 09:11:20|15608.63|15488.63|15612.72|15492.72|15612.72|15492.72|15608.63|15488.63|10
1646212290000|2022-03-02 09:11:30|15612.83|15492.83|15616.18|15496.18|15616.18|15496.18|15612.83|15492.83|10
1646212300000|2022-03-02 09:11:40|15617|15497|15616.66|15496.66|15617|15497|15616.15|15496.15|10
1646212310000|2022-03-02 09:11:50|15616.9|15496.9|15618.2|15498.2|15618.97|15498.97|15616.76|15496.76|10
1646212320000|2022-03-02 09:12:00|15618.41|15498.41|15619.42|15499.42|15619.42|15499.42|15617.42|15497.42|8
1646212330000|2022-03-02 09:12:10|15619.43|15499.43|15620.27|15500.27|15620.7|15500.7|15619.43|15499.43|10
1646212340000|2022-03-02 09:12:20|15620.35|15500.35|15620.63|15500.63|15620.82|15500.82|15619.7|15499.7|9
1646212350000|2022-03-02 09:12:30|15620.64|15500.64|15619.01|15499.01|15620.65|15500.65|15619.01|15499.01|7
1646212360000|2022-03-02 09:12:40|15619.02|15499.02|15619.81|15499.81|15619.81|15499.81|15618.92|15498.92|10
1646212370000|2022-03-02 09:12:50|15619.92|15499.92|15619.12|15499.12|15620.41|15500.41|15619.01|15499.01|9
1646212380000|2022-03-02 09:13:00|15619.15|15499.15|15617.51|15497.51|15619.15|15499.15|15617.51|15497.51|10
1646212390000|2022-03-02 09:13:10|15617.41|15497.41|15616.39|15496.39|15617.41|15497.41|15616.39|15496.39|10
1646212400000|2022-03-02 09:13:20|15616.45|15496.45|15616.33|15496.33|15616.6|15496.6|15616.16|15496.16|10
1646212410000|2022-03-02 09:13:30|15616.17|15496.17|15615.31|15495.31|15616.28|15496.28|15615.31|15495.31|10
1646212420000|2022-03-02 09:13:40|15615.4|15495.4|15616.54|15496.54|15616.58|15496.58|15615.4|15495.4|10
1646212430000|2022-03-02 09:13:50|15616.7|15496.7|15618.68|15498.68|15618.68|15498.68|15616.7|15496.7|9
1646212440000|2022-03-02 09:14:00|15618.75|15498.75|15619.83|15499.83|15619.83|15499.83|15618.75|15498.75|8
1646212450000|2022-03-02 09:14:10|15619.74|15499.74|15619.35|15499.35|15620.08|15500.08|15619.35|15499.35|10
1646212460000|2022-03-02 09:14:20|15619.05|15499.05|15612.56|15492.56|15619.05|15499.05|15612.56|15492.56|10
1646212470000|2022-03-02 09:14:30|15612.21|15492.21|15609.68|15489.68|15612.21|15492.21|15609.68|15489.68|10
1646212480000|2022-03-02 09:14:40|15609.02|15489.02|15609.66|15489.66|15609.66|15489.66|15608.68|15488.68|7
1646212490000|2022-03-02 09:14:50|15609.46|15489.46|15607.31|15487.31|15609.46|15489.46|15607.31|15487.31|10
1646212500000|2022-03-02 09:15:00|15607.27|15487.27|15607.76|15487.76|15607.76|15487.76|15606.82|15486.82|9
1646212510000|2022-03-02 09:15:10|15607.41|15487.41|15604.04|15484.04|15607.41|15487.41|15604.04|15484.04|10
1646212520000|2022-03-02 09:15:20|15603.26|15483.26|15603.62|15483.62|15603.98|15483.98|15603.26|15483.26|7
1646212530000|2022-03-02 09:15:30|15603.57|15483.57|15598.49|15478.49|15603.57|15483.57|15598.49|15478.49|10
1646212540000|2022-03-02 09:15:40|15598.39|15478.39|15598.88|15478.88|15598.98|15478.98|15598.1|15478.1|10
1646212550000|2022-03-02 09:15:50|15598.92|15478.92|15598.64|15478.64|15599.1|15479.1|15598.64|15478.64|10
1646212560000|2022-03-02 09:16:00|15598.65|15478.65|15599.63|15479.63|15599.63|15479.63|15598.6|15478.6|8
1646212570000|2022-03-02 09:16:10|15599.67|15479.67|15602.59|15482.59|15602.59|15482.59|15599.67|15479.67|10
1646212580000|2022-03-02 09:16:20|15603.01|15483.01|15603.91|15483.91|15604.34|15484.34|15603.01|15483.01|10
1646212590000|2022-03-02 09:16:30|15604.6|15484.6|15605.62|15485.62|15605.62|15485.62|15604.17|15484.17|10
1646212600000|2022-03-02 09:16:40|15605.87|15485.87|15607.98|15487.98|15607.98|15487.98|15605.87|15485.87|8
1646212610000|2022-03-02 09:16:50|15608.27|15488.27|15607.71|15487.71|15608.27|15488.27|15607.54|15487.54|9
1646212620000|2022-03-02 09:17:00|15607.54|15487.54|15607.98|15487.98|15608.1|15488.1|15607.3|15487.3|7
1646212630000|2022-03-02 09:17:10|15608.16|15488.16|15609.7|15489.7|15609.7|15489.7|15607.96|15487.96|9
1646212640000|2022-03-02 09:17:20|15609.56|15489.56|15610.51|15490.51|15610.51|15490.51|15609.43|15489.43|9
1646212650000|2022-03-02 09:17:30|15610.86|15490.86|15612.26|15492.26|15612.26|15492.26|15610.82|15490.82|9
1646212660000|2022-03-02 09:17:40|15612.29|15492.29|15613.32|15493.32|15613.39|15493.39|15612.07|15492.07|9
1646212670000|2022-03-02 09:17:50|15613.41|15493.41|15611.55|15491.55|15613.63|15493.63|15611.55|15491.55|10
1646212680000|2022-03-02 09:18:00|15611.45|15491.45|15611.27|15491.27|15611.57|15491.57|15611.24|15491.24|10
1646212690000|2022-03-02 09:18:10|15611.14|15491.14|15613.32|15493.32|15613.32|15493.32|15611.14|15491.14|8
1646212700000|2022-03-02 09:18:20|15613.55|15493.55|15616.65|15496.65|15616.65|15496.65|15613.43|15493.43|10
1646212710000|2022-03-02 09:18:30|15616.05|15496.05|15617.22|15497.22|15617.22|15497.22|15616.05|15496.05|10
1646212720000|2022-03-02 09:18:40|15617.49|15497.49|15624.8|15504.8|15624.94|15504.94|15617.49|15497.49|10
1646212730000|2022-03-02 09:18:50|15624.81|15504.81|15624.93|15504.93|15625.02|15505.02|15624.25|15504.25|10
1646212740000|2022-03-02 09:19:00|15625.11|15505.11|15625.94|15505.94|15626.14|15506.14|15624.93|15504.93|9
1646212750000|2022-03-02 09:19:10|15626.29|15506.29|15625.93|15505.93|15626.3|15506.3|15625.9|15505.9|10
1646212760000|2022-03-02 09:19:20|15625.67|15505.67|15626.4|15506.4|15626.48|15506.48|15625.67|15505.67|8
1646212770000|2022-03-02 09:19:30|15626.14|15506.14|15625.06|15505.06|15626.17|15506.17|15624.49|15504.49|8
1646212780000|2022-03-02 09:19:40|15625.94|15505.94|15626.54|15506.54|15626.67|15506.67|15625.04|15505.04|8
1646212790000|2022-03-02 09:19:50|15626.37|15506.37|15624.97|15504.97|15626.37|15506.37|15624.83|15504.83|10
1646212800000|2022-03-02 09:20:00|15624.8|15504.8|15624.6|15504.6|15624.87|15504.87|15624.51|15504.51|10
1646212810000|2022-03-02 09:20:10|15624.49|15504.49|15626.36|15506.36|15626.36|15506.36|15624.49|15504.49|10
1646212820000|2022-03-02 09:20:20|15626.42|15506.42|15627.91|15507.91|15627.91|15507.91|15626.42|15506.42|8
1646212830000|2022-03-02 09:20:30|15628|15508|15630.29|15510.29|15630.63|15510.63|15628|15508|9
1646212840000|2022-03-02 09:20:40|15630.28|15510.28|15630.46|15510.46|15630.46|15510.46|15629.79|15509.79|8
1646212850000|2022-03-02 09:20:50|15630.65|15510.65|15632.83|15512.83|15632.83|15512.83|15630.65|15510.65|10
1646212860000|2022-03-02 09:21:00|15632.71|15512.71|15634.36|15514.36|15634.36|15514.36|15632.71|15512.71|10
1646212870000|2022-03-02 09:21:10|15634.47|15514.47|15635.97|15515.97|15636.06|15516.06|15634.47|15514.47|9
1646212880000|2022-03-02 09:21:20|15635.92|15515.92|15635.17|15515.17|15636.09|15516.09|15635.17|15515.17|8
1646212890000|2022-03-02 09:21:30|15635.33|15515.33|15633.06|15513.06|15635.33|15515.33|15632.85|15512.85|9
1646212900000|2022-03-02 09:21:40|15632.84|15512.84|15631.63|15511.63|15632.84|15512.84|15631.59|15511.59|10
1646212910000|2022-03-02 09:21:50|15633.88|15513.88|15636.16|15516.16|15636.26|15516.26|15633.88|15513.88|9
1646212920000|2022-03-02 09:22:00|15636.1|15516.1|15636.5|15516.5|15636.52|15516.52|15635.8|15515.8|9
1646212930000|2022-03-02 09:22:10|15636.69|15516.69|15636.18|15516.18|15638.25|15518.25|15636.18|15516.18|10
1646212940000|2022-03-02 09:22:20|15635.92|15515.92|15633.56|15513.56|15635.92|15515.92|15633.56|15513.56|9
1646212950000|2022-03-02 09:22:30|15634.13|15514.13|15636.21|15516.21|15636.21|15516.21|15634.13|15514.13|7
1646212960000|2022-03-02 09:22:40|15636.4|15516.4|15636.12|15516.12|15636.85|15516.85|15635.81|15515.81|10
1646212970000|2022-03-02 09:22:50|15636.11|15516.11|15635.16|15515.16|15636.41|15516.41|15635.16|15515.16|9
1646212980000|2022-03-02 09:23:00|15635.19|15515.19|15633.73|15513.73|15635.19|15515.19|15633.33|15513.33|10
1646212990000|2022-03-02 09:23:10|15633.87|15513.87|15633.42|15513.42|15633.87|15513.87|15633.42|15513.42|7
1646213000000|2022-03-02 09:23:20|15633.69|15513.69|15635.14|15515.14|15635.23|15515.23|15633.69|15513.69|9
1646213010000|2022-03-02 09:23:30|15634.99|15514.99|15635.15|15515.15|15635.49|15515.49|15634.93|15514.93|8
1646213020000|2022-03-02 09:23:40|15635.26|15515.26|15635.6|15515.6|15635.6|15515.6|15634.73|15514.73|9
1646213030000|2022-03-02 09:23:50|15635.66|15515.66|15636.26|15516.26|15637.11|15517.11|15635.48|15515.48|10
1646213040000|2022-03-02 09:24:00|15636.05|15516.05|15640.21|15520.21|15640.21|15520.21|15636.05|15516.05|9
1646213050000|2022-03-02 09:24:10|15640.31|15520.31|15641.92|15521.92|15642.12|15522.12|15640.31|15520.31|6
1646213060000|2022-03-02 09:24:20|15641.13|15521.13|15638.09|15518.09|15641.13|15521.13|15638.09|15518.09|9
1646213070000|2022-03-02 09:24:30|15637.63|15517.63|15636.27|15516.27|15637.63|15517.63|15636.27|15516.27|9
1646213080000|2022-03-02 09:24:40|15636.14|15516.14|15636.07|15516.07|15637.02|15517.02|15636.07|15516.07|9
1646213090000|2022-03-02 09:24:50|15635.45|15515.45|15634.29|15514.29|15635.46|15515.46|15633.47|15513.47|10
1646213100000|2022-03-02 09:25:00|15634.3|15514.3|15633.17|15513.17|15634.5|15514.5|15631.98|15511.98|9
1646213110000|2022-03-02 09:25:10|15630.82|15510.82|15627.18|15507.18|15630.82|15510.82|15627.18|15507.18|9
1646213120000|2022-03-02 09:25:20|15627.61|15507.61|15628.89|15508.89|15628.89|15508.89|15627.61|15507.61|9
1646213130000|2022-03-02 09:25:30|15628.88|15508.88|15629.16|15509.16|15629.23|15509.23|15628.88|15508.88|10
1646213140000|2022-03-02 09:25:40|15628.63|15508.63|15627.22|15507.22|15628.63|15508.63|15627.22|15507.22|9
1646213150000|2022-03-02 09:25:50|15627.14|15507.14|15626.69|15506.69|15627.17|15507.17|15626.69|15506.69|7
1646213160000|2022-03-02 09:26:00|15626.68|15506.68|15624.96|15504.96|15626.74|15506.74|15624.96|15504.96|10
1646213170000|2022-03-02 09:26:10|15625.1|15505.1|15624|15504|15625.1|15505.1|15623.5|15503.5|8
1646213180000|2022-03-02 09:26:20|15623.64|15503.64|15623.69|15503.69|15624.01|15504.01|15623.46|15503.46|9
1646213190000|2022-03-02 09:26:30|15624.03|15504.03|15623.18|15503.18|15624.76|15504.76|15623.18|15503.18|10
1646213200000|2022-03-02 09:26:40|15623.27|15503.27|15622.13|15502.13|15623.49|15503.49|15622.13|15502.13|10
1646213210000|2022-03-02 09:26:50|15622.6|15502.6|15622.17|15502.17|15622.74|15502.74|15622.17|15502.17|10
1646213220000|2022-03-02 09:27:00|15621.77|15501.77|15620.31|15500.31|15621.77|15501.77|15620.31|15500.31|7
1646213230000|2022-03-02 09:27:10|15619.69|15499.69|15618.01|15498.01|15619.69|15499.69|15617.99|15497.99|10
1646213240000|2022-03-02 09:27:20|15617.93|15497.93|15613.84|15493.84|15617.93|15497.93|15613.84|15493.84|8
1646213250000|2022-03-02 09:27:30|15614.02|15494.02|15610.27|15490.27|15614.02|15494.02|15610.27|15490.27|9
1646213260000|2022-03-02 09:27:40|15610.29|15490.29|15610.1|15490.1|15611.25|15491.25|15610.07|15490.07|10
1646213270000|2022-03-02 09:27:50|15609.96|15489.96|15610.1|15490.1|15610.11|15490.11|15609.96|15489.96|7
1646213280000|2022-03-02 09:28:00|15610.02|15490.02|15609.38|15489.38|15610.04|15490.04|15609.38|15489.38|9
1646213290000|2022-03-02 09:28:10|15609.17|15489.17|15603.74|15483.74|15609.17|15489.17|15603.74|15483.74|8
1646213300000|2022-03-02 09:28:20|15603.46|15483.46|15603|15483|15603.61|15483.61|15602.84|15482.84|9
1646213310000|2022-03-02 09:28:30|15602.99|15482.99|15603.19|15483.19|15603.81|15483.81|15602.99|15482.99|8
1646213320000|2022-03-02 09:28:40|15603.31|15483.31|15601.19|15481.19|15603.33|15483.33|15601.19|15481.19|8
1646213330000|2022-03-02 09:28:50|15601.22|15481.22|15590.71|15470.71|15601.22|15481.22|15590.71|15470.71|10
1646213340000|2022-03-02 09:29:00|15590.02|15470.02|15579.14|15459.14|15590.02|15470.02|15579.12|15459.12|10
1646213350000|2022-03-02 09:29:10|15578.85|15458.85|15570.53|15450.53|15578.85|15458.85|15570.53|15450.53|10
1646213360000|2022-03-02 09:29:20|15569.91|15449.91|15562.91|15442.91|15569.91|15449.91|15562.7|15442.7|10
1646213370000|2022-03-02 09:29:30|15562.26|15442.26|15563.49|15443.49|15563.49|15443.49|15561.54|15441.54|10
1646213380000|2022-03-02 09:29:40|15563.78|15443.78|15566.21|15446.21|15566.38|15446.38|15563.78|15443.78|10
1646213390000|2022-03-02 09:29:50|15566.2|15446.2|15569.65|15449.65|15569.65|15449.65|15566.2|15446.2|9
1646213400000|2022-03-02 09:30:00|15569.55|15449.55|15568.49|15448.49|15569.55|15449.55|15568.49|15448.49|10
1646213410000|2022-03-02 09:30:10|15567.12|15447.12|15561.35|15441.35|15567.12|15447.12|15560.91|15440.91|10
1646213420000|2022-03-02 09:30:20|15561.78|15441.78|15568.72|15448.72|15568.72|15448.72|15561.78|15441.78|10
1646213430000|2022-03-02 09:30:30|15569.72|15449.72|15588.57|15468.57|15588.57|15468.57|15569.72|15449.72|10
1646213440000|2022-03-02 09:30:40|15591.97|15471.97|15600.95|15480.95|15600.95|15480.95|15591.22|15471.22|10
1646213450000|2022-03-02 09:30:50|15602.8|15482.8|15613.97|15493.97|15613.97|15493.97|15602.8|15482.8|10
1646213460000|2022-03-02 09:31:00|15617.97|15497.97|15631.49|15511.49|15631.69|15511.69|15617.97|15497.97|10
1646213470000|2022-03-02 09:31:10|15632.35|15512.35|15640.39|15520.39|15640.39|15520.39|15632.35|15512.35|10
1646213480000|2022-03-02 09:31:20|15641.47|15521.47|15650.71|15530.71|15650.71|15530.71|15641.47|15521.47|10
1646213490000|2022-03-02 09:31:30|15650.95|15530.95|15653.56|15533.56|15654.17|15534.17|15650.75|15530.75|10
1646213500000|2022-03-02 09:31:40|15652.92|15532.92|15647.2|15527.2|15652.92|15532.92|15647.2|15527.2|10
1646213510000|2022-03-02 09:31:50|15645.7|15525.7|15636.2|15516.2|15645.7|15525.7|15636.2|15516.2|10
1646213520000|2022-03-02 09:32:00|15636.12|15516.12|15631.34|15511.34|15636.12|15516.12|15631.32|15511.32|10
1646213530000|2022-03-02 09:32:10|15630.59|15510.59|15614.01|15494.01|15630.59|15510.59|15614.01|15494.01|10
1646213540000|2022-03-02 09:32:20|15613.86|15493.86|15576.47|15456.47|15613.86|15493.86|15576.16|15456.16|10
1646213550000|2022-03-02 09:32:30|15577.22|15457.22|15572.33|15452.33|15577.4|15457.4|15572.33|15452.33|10
1646213560000|2022-03-02 09:32:40|15572.2|15452.2|15570.86|15450.86|15572.39|15452.39|15570.23|15450.23|10
1646213570000|2022-03-02 09:32:50|15572.19|15452.19|15571.39|15451.39|15573.27|15453.27|15571.14|15451.14|10
1646213580000|2022-03-02 09:33:00|15571.63|15451.63|15571.38|15451.38|15571.87|15451.87|15571.16|15451.16|10
1646213590000|2022-03-02 09:33:10|15572.87|15452.87|15574.52|15454.52|15574.75|15454.75|15572.61|15452.61|10
1646213600000|2022-03-02 09:33:20|15574.68|15454.68|15569.76|15449.76|15575.02|15455.02|15569.76|15449.76|10
1646213610000|2022-03-02 09:33:30|15569.05|15449.05|15561.3|15441.3|15569.05|15449.05|15561.3|15441.3|10
1646213620000|2022-03-02 09:33:40|15561.41|15441.41|15563.91|15443.91|15563.91|15443.91|15560.61|15440.61|10
1646213630000|2022-03-02 09:33:50|15563.74|15443.74|15570.33|15450.33|15570.33|15450.33|15563.74|15443.74|9
1646213640000|2022-03-02 09:34:00|15570.59|15450.59|15569.77|15449.77|15570.59|15450.59|15569.68|15449.68|9
1646213650000|2022-03-02 09:34:10|15569.93|15449.93|15575.28|15455.28|15575.28|15455.28|15569.93|15449.93|10
1646213660000|2022-03-02 09:34:20|15573.76|15453.76|15578.5|15458.5|15578.5|15458.5|15573.76|15453.76|10
1646213670000|2022-03-02 09:34:30|15579.39|15459.39|15579.22|15459.22|15579.39|15459.39|15576.65|15456.65|10
1646213680000|2022-03-02 09:34:40|15579.82|15459.82|15582.47|15462.47|15582.54|15462.54|15579.82|15459.82|9
1646213690000|2022-03-02 09:34:50|15582.49|15462.49|15580.92|15460.92|15583.14|15463.14|15580.92|15460.92|9
1646213700000|2022-03-02 09:35:00|15580.58|15460.58|15581.1|15461.1|15581.25|15461.25|15580.46|15460.46|8
1646213710000|2022-03-02 09:35:10|15581.52|15461.52|15599.4|15479.4|15599.4|15479.4|15581.52|15461.52|8
1646213720000|2022-03-02 09:35:20|15599.67|15479.67|15606.9|15486.9|15607.24|15487.24|15598.88|15478.88|9
1646213730000|2022-03-02 09:35:30|15610.97|15490.97|15612.63|15492.63|15613.34|15493.34|15610.97|15490.97|10
1646213740000|2022-03-02 09:35:40|15611.85|15491.85|15609.79|15489.79|15611.85|15491.85|15609.79|15489.79|9
1646213750000|2022-03-02 09:35:50|15609.73|15489.73|15608.69|15488.69|15610.06|15490.06|15608.65|15488.65|9
1646213760000|2022-03-02 09:36:00|15608.57|15488.57|15613.72|15493.72|15614.01|15494.01|15608.57|15488.57|9
1646213770000|2022-03-02 09:36:10|15613.25|15493.25|15615.92|15495.92|15615.92|15495.92|15613.24|15493.24|10
1646213780000|2022-03-02 09:36:20|15615.79|15495.79|15613.06|15493.06|15615.79|15495.79|15613.06|15493.06|10
1646213790000|2022-03-02 09:36:30|15612.66|15492.66|15609.65|15489.65|15612.69|15492.69|15609.64|15489.64|10
1646213800000|2022-03-02 09:36:40|15609.35|15489.35|15610.7|15490.7|15610.7|15490.7|15609.24|15489.24|10
1646213810000|2022-03-02 09:36:50|15610.48|15490.48|15610.46|15490.46|15610.48|15490.48|15609.03|15489.03|10
1646213820000|2022-03-02 09:37:00|15610.57|15490.57|15612.03|15492.03|15612.34|15492.34|15610.57|15490.57|10
1646213830000|2022-03-02 09:37:10|15612.18|15492.18|15615.64|15495.64|15617.13|15497.13|15612.18|15492.18|10
1646213840000|2022-03-02 09:37:20|15615.39|15495.39|15613.69|15493.69|15615.45|15495.45|15613.69|15493.69|8
1646213850000|2022-03-02 09:37:30|15612.98|15492.98|15614.3|15494.3|15614.3|15494.3|15611.99|15491.99|10
1646213860000|2022-03-02 09:37:40|15614.68|15494.68|15620.23|15500.23|15620.23|15500.23|15614.68|15494.68|10
1646213870000|2022-03-02 09:37:50|15619.99|15499.99|15620.72|15500.72|15620.72|15500.72|15619.99|15499.99|9
1646213880000|2022-03-02 09:38:00|15620.73|15500.73|15620.22|15500.22|15621.7|15501.7|15620.22|15500.22|9
1646213890000|2022-03-02 09:38:10|15619.28|15499.28|15614.81|15494.81|15619.5|15499.5|15614.81|15494.81|10
1646213900000|2022-03-02 09:38:20|15614.95|15494.95|15613.89|15493.89|15614.95|15494.95|15612.15|15492.15|10
1646213910000|2022-03-02 09:38:30|15614.1|15494.1|15617.92|15497.92|15617.92|15497.92|15614.1|15494.1|10
1646213920000|2022-03-02 09:38:40|15617.89|15497.89|15618.08|15498.08|15618.19|15498.19|15617.57|15497.57|10
1646213930000|2022-03-02 09:38:50|15619.2|15499.2|15621|15501|15622|15502|15619.2|15499.2|9
1646213940000|2022-03-02 09:39:00|15621.01|15501.01|15621.88|15501.88|15622.76|15502.76|15621.01|15501.01|10
1646213950000|2022-03-02 09:39:10|15621.76|15501.76|15625.26|15505.26|15625.26|15505.26|15621.76|15501.76|10
1646213960000|2022-03-02 09:39:20|15625.41|15505.41|15628.64|15508.64|15628.64|15508.64|15625.41|15505.41|10
1646213970000|2022-03-02 09:39:30|15628.86|15508.86|15627.14|15507.14|15628.86|15508.86|15627.14|15507.14|10
1646213980000|2022-03-02 09:39:40|15625.84|15505.84|15623.81|15503.81|15625.84|15505.84|15623.14|15503.14|9
1646213990000|2022-03-02 09:39:50|15624.59|15504.59|15625.1|15505.1|15625.1|15505.1|15624.59|15504.59|10
1646214000000|2022-03-02 09:40:00|15625.28|15505.28|15624.84|15504.84|15625.4|15505.4|15624.76|15504.76|10
1646214010000|2022-03-02 09:40:10|15625.52|15505.52|15625.41|15505.41|15625.76|15505.76|15625.17|15505.17|10
1646214020000|2022-03-02 09:40:20|15624.99|15504.99|15623.81|15503.81|15625.42|15505.42|15623.81|15503.81|8
1646214030000|2022-03-02 09:40:30|15623.86|15503.86|15621.63|15501.63|15623.93|15503.93|15621.6|15501.6|9
1646214040000|2022-03-02 09:40:40|15621.56|15501.56|15621.07|15501.07|15621.92|15501.92|15621.07|15501.07|10
1646214050000|2022-03-02 09:40:50|15621.52|15501.52|15624.11|15504.11|15624.13|15504.13|15621.52|15501.52|10
1646214060000|2022-03-02 09:41:00|15624.51|15504.51|15627.29|15507.29|15627.65|15507.65|15624.51|15504.51|10
1646214070000|2022-03-02 09:41:10|15627.19|15507.19|15627.31|15507.31|15628.02|15508.02|15627.19|15507.19|9
1646214080000|2022-03-02 09:41:20|15626.82|15506.82|15623.28|15503.28|15626.82|15506.82|15623.28|15503.28|10
1646214090000|2022-03-02 09:41:30|15623.54|15503.54|15620.3|15500.3|15623.54|15503.54|15620.3|15500.3|10
1646214100000|2022-03-02 09:41:40|15619.63|15499.63|15615.56|15495.56|15619.63|15499.63|15615.56|15495.56|9
1646214110000|2022-03-02 09:41:50|15614.58|15494.58|15612.68|15492.68|15614.62|15494.62|15612.39|15492.39|9
1646214120000|2022-03-02 09:42:00|15612.36|15492.36|15608.96|15488.96|15612.57|15492.57|15608.68|15488.68|8
1646214130000|2022-03-02 09:42:10|15608.65|15488.65|15606.3|15486.3|15608.65|15488.65|15606.3|15486.3|10
1646214140000|2022-03-02 09:42:20|15606.42|15486.42|15605.29|15485.29|15606.61|15486.61|15605.18|15485.18|10
1646214150000|2022-03-02 09:42:30|15605.37|15485.37|15607.37|15487.37|15607.37|15487.37|15605.37|15485.37|10
1646214160000|2022-03-02 09:42:40|15607.43|15487.43|15610.68|15490.68|15610.68|15490.68|15607.43|15487.43|9
1646214170000|2022-03-02 09:42:50|15610.74|15490.74|15610.18|15490.18|15610.87|15490.87|15610.18|15490.18|10
1646214180000|2022-03-02 09:43:00|15610.1|15490.1|15607.86|15487.86|15610.1|15490.1|15607.27|15487.27|9
1646214190000|2022-03-02 09:43:10|15608.11|15488.11|15610.25|15490.25|15610.31|15490.31|15608.1|15488.1|10
1646214200000|2022-03-02 09:43:20|15611.28|15491.28|15610.28|15490.28|15611.34|15491.34|15609.97|15489.97|9
1646214210000|2022-03-02 09:43:30|15610.27|15490.27|15610.67|15490.67|15610.67|15490.67|15610.17|15490.17|8
1646214220000|2022-03-02 09:43:40|15611.4|15491.4|15613.57|15493.57|15615.01|15495.01|15611.4|15491.4|10
1646214230000|2022-03-02 09:43:50|15613.41|15493.41|15613.4|15493.4|15613.41|15493.41|15612.7|15492.7|9
1646214240000|2022-03-02 09:44:00|15613.54|15493.54|15611.1|15491.1|15613.54|15493.54|15611.1|15491.1|9
1646214250000|2022-03-02 09:44:10|15610.91|15490.91|15609.94|15489.94|15610.95|15490.95|15609.69|15489.69|9
1646214260000|2022-03-02 09:44:20|15609.81|15489.81|15611.33|15491.33|15611.33|15491.33|15609.21|15489.21|9
1646214270000|2022-03-02 09:44:30|15611.99|15491.99|15611.49|15491.49|15612.35|15492.35|15611.45|15491.45|9
1646214280000|2022-03-02 09:44:40|15611.8|15491.8|15610.87|15490.87|15611.8|15491.8|15610.54|15490.54|10
1646214290000|2022-03-02 09:44:50|15611.07|15491.07|15611.81|15491.81|15611.83|15491.83|15610.75|15490.75|10
1646214300000|2022-03-02 09:45:00|15611.71|15491.71|15615.06|15495.06|15615.06|15495.06|15611.71|15491.71|10
1646214310000|2022-03-02 09:45:10|15615.47|15495.47|15619.27|15499.27|15619.47|15499.47|15615.47|15495.47|10
1646214320000|2022-03-02 09:45:20|15619.39|15499.39|15618.18|15498.18|15621.13|15501.13|15618.18|15498.18|10
1646214330000|2022-03-02 09:45:30|15617.98|15497.98|15610.85|15490.85|15617.98|15497.98|15610.85|15490.85|10
1646214340000|2022-03-02 09:45:40|15609.92|15489.92|15603.48|15483.48|15609.92|15489.92|15603.48|15483.48|10
1646214350000|2022-03-02 09:45:50|15603.51|15483.51|15602.89|15482.89|15604.22|15484.22|15602.89|15482.89|9
1646214360000|2022-03-02 09:46:00|15602.46|15482.46|15601.2|15481.2|15602.62|15482.62|15601.2|15481.2|8
1646214370000|2022-03-02 09:46:10|15601.34|15481.34|15603.17|15483.17|15603.26|15483.26|15601.34|15481.34|10
1646214380000|2022-03-02 09:46:20|15602.93|15482.93|15604.27|15484.27|15604.64|15484.64|15602.93|15482.93|10
1646214390000|2022-03-02 09:46:30|15604.71|15484.71|15605.9|15485.9|15606.21|15486.21|15604.71|15484.71|9
1646214400000|2022-03-02 09:46:40|15606.02|15486.02|15607.68|15487.68|15607.68|15487.68|15606.02|15486.02|10
1646214410000|2022-03-02 09:46:50|15608.16|15488.16|15608.83|15488.83|15608.83|15488.83|15606.85|15486.85|9
1646214420000|2022-03-02 09:47:00|15608.46|15488.46|15613.92|15493.92|15613.92|15493.92|15608.26|15488.26|9
1646214430000|2022-03-02 09:47:10|15614.97|15494.97|15619.93|15499.93|15620.52|15500.52|15614.97|15494.97|10
1646214440000|2022-03-02 09:47:20|15619.94|15499.94|15620.51|15500.51|15620.86|15500.86|15619.94|15499.94|9
1646214450000|2022-03-02 09:47:30|15620.44|15500.44|15621.32|15501.32|15621.86|15501.86|15620.28|15500.28|10
1646214460000|2022-03-02 09:47:40|15621.94|15501.94|15624.6|15504.6|15624.79|15504.79|15621.94|15501.94|10
1646214470000|2022-03-02 09:47:50|15624.87|15504.87|15625.57|15505.57|15625.67|15505.67|15624.64|15504.64|9
1646214480000|2022-03-02 09:48:00|15626.12|15506.12|15625.71|15505.71|15626.12|15506.12|15625.71|15505.71|10
1646214490000|2022-03-02 09:48:10|15625.53|15505.53|15629.43|15509.43|15629.43|15509.43|15625.53|15505.53|10
1646214500000|2022-03-02 09:48:20|15630.71|15510.71|15634.62|15514.62|15634.62|15514.62|15630.71|15510.71|10
1646214510000|2022-03-02 09:48:30|15634.61|15514.61|15634.61|15514.61|15634.98|15514.98|15634.59|15514.59|10
1646214520000|2022-03-02 09:48:40|15634.66|15514.66|15634.97|15514.97|15635.53|15515.53|15634.66|15514.66|8
1646214530000|2022-03-02 09:48:50|15635|15515|15633.55|15513.55|15635.8|15515.8|15633.55|15513.55|10
1646214540000|2022-03-02 09:49:00|15633.84|15513.84|15639.09|15519.09|15639.09|15519.09|15633.75|15513.75|10
1646214550000|2022-03-02 09:49:10|15639.12|15519.12|15642.76|15522.76|15642.76|15522.76|15638.98|15518.98|10
1646214560000|2022-03-02 09:49:20|15642.73|15522.73|15641.94|15521.94|15642.78|15522.78|15641.94|15521.94|10
1646214570000|2022-03-02 09:49:30|15641.97|15521.97|15640.86|15520.86|15642.31|15522.31|15640.86|15520.86|8
1646214580000|2022-03-02 09:49:40|15640.6|15520.6|15641.28|15521.28|15641.56|15521.56|15640.6|15520.6|8
1646214590000|2022-03-02 09:49:50|15641.11|15521.11|15640.65|15520.65|15641.82|15521.82|15640.65|15520.65|9
1646214600000|2022-03-02 09:50:00|15640.6|15520.6|15641.99|15521.99|15641.99|15521.99|15640.6|15520.6|9
1646214610000|2022-03-02 09:50:10|15641.77|15521.77|15644.41|15524.41|15644.41|15524.41|15641.77|15521.77|7
1646214620000|2022-03-02 09:50:20|15646.84|15526.84|15650.12|15530.12|15650.12|15530.12|15646.71|15526.71|10
1646214630000|2022-03-02 09:50:30|15650.52|15530.52|15649.23|15529.23|15650.8|15530.8|15649.23|15529.23|10
1646214640000|2022-03-02 09:50:40|15649.3|15529.3|15649.38|15529.38|15649.61|15529.61|15648.74|15528.74|10
1646214650000|2022-03-02 09:50:50|15649.52|15529.52|15649.96|15529.96|15650.27|15530.27|15648.88|15528.88|9
1646214660000|2022-03-02 09:51:00|15650.04|15530.04|15650.18|15530.18|15650.64|15530.64|15650.04|15530.04|10
1646214670000|2022-03-02 09:51:10|15650.56|15530.56|15656.48|15536.48|15656.48|15536.48|15650.56|15530.56|10
1646214680000|2022-03-02 09:51:20|15656.38|15536.38|15661.62|15541.62|15661.94|15541.94|15656.38|15536.38|10
1646214690000|2022-03-02 09:51:30|15661.58|15541.58|15659.69|15539.69|15661.58|15541.58|15659.69|15539.69|10
1646214700000|2022-03-02 09:51:40|15659.43|15539.43|15656.25|15536.25|15659.43|15539.43|15656.25|15536.25|9
1646214710000|2022-03-02 09:51:50|15656.19|15536.19|15658.33|15538.33|15658.35|15538.35|15656.19|15536.19|10
1646214720000|2022-03-02 09:52:00|15658.43|15538.43|15658.68|15538.68|15658.68|15538.68|15658.35|15538.35|10
1646214730000|2022-03-02 09:52:10|15658.46|15538.46|15656.96|15536.96|15658.86|15538.86|15656.96|15536.96|9
1646214740000|2022-03-02 09:52:20|15657.13|15537.13|15658.37|15538.37|15658.37|15538.37|15656.92|15536.92|10
1646214750000|2022-03-02 09:52:30|15659.01|15539.01|15660.62|15540.62|15660.87|15540.87|15659.01|15539.01|10
1646214760000|2022-03-02 09:52:40|15660.5|15540.5|15659.99|15539.99|15660.95|15540.95|15659.99|15539.99|9
1646214770000|2022-03-02 09:52:50|15660.1|15540.1|15659.83|15539.83|15660.18|15540.18|15658.95|15538.95|10
1646214780000|2022-03-02 09:53:00|15659.4|15539.4|15656.09|15536.09|15659.4|15539.4|15656.09|15536.09|10
1646214790000|2022-03-02 09:53:10|15656.4|15536.4|15654.56|15534.56|15656.4|15536.4|15654.55|15534.55|9
1646214800000|2022-03-02 09:53:20|15654.97|15534.97|15655.8|15535.8|15655.8|15535.8|15654.52|15534.52|9
1646214810000|2022-03-02 09:53:30|15656.18|15536.18|15655.86|15535.86|15656.18|15536.18|15655.45|15535.45|10
1646214820000|2022-03-02 09:53:40|15655.87|15535.87|15657.93|15537.93|15657.93|15537.93|15655.87|15535.87|7
1646214830000|2022-03-02 09:53:50|15657.7|15537.7|15657.52|15537.52|15657.78|15537.78|15657.52|15537.52|7
1646214840000|2022-03-02 09:54:00|15657.3|15537.3|15654.81|15534.81|15657.3|15537.3|15654.11|15534.11|9
1646214850000|2022-03-02 09:54:10|15654.74|15534.74|15655.7|15535.7|15656.21|15536.21|15654.74|15534.74|10
1646214860000|2022-03-02 09:54:20|15656.47|15536.47|15652.6|15532.6|15656.47|15536.47|15652.49|15532.49|8
1646214870000|2022-03-02 09:54:30|15652.84|15532.84|15650.13|15530.13|15653.09|15533.09|15650.13|15530.13|10
1646214880000|2022-03-02 09:54:40|15649.2|15529.2|15642.52|15522.52|15649.22|15529.22|15642.52|15522.52|10
1646214890000|2022-03-02 09:54:50|15642.53|15522.53|15641.61|15521.61|15642.53|15522.53|15641.55|15521.55|7
1646214900000|2022-03-02 09:55:00|15641.02|15521.02|15640.73|15520.73|15641.06|15521.06|15640.22|15520.22|10
1646214910000|2022-03-02 09:55:10|15640.78|15520.78|15640.61|15520.61|15640.97|15520.97|15640.05|15520.05|9
1646214920000|2022-03-02 09:55:20|15640.54|15520.54|15640.05|15520.05|15641.18|15521.18|15640.05|15520.05|10
1646214930000|2022-03-02 09:55:30|15639.67|15519.67|15636.9|15516.9|15639.67|15519.67|15636.9|15516.9|8
1646214940000|2022-03-02 09:55:40|15636.53|15516.53|15632.2|15512.2|15636.53|15516.53|15632.2|15512.2|10
1646214950000|2022-03-02 09:55:50|15631.71|15511.71|15631.89|15511.89|15632.02|15512.02|15631.28|15511.28|10
1646214960000|2022-03-02 09:56:00|15631.72|15511.72|15631.42|15511.42|15631.72|15511.72|15630.7|15510.7|10
1646214970000|2022-03-02 09:56:10|15631.43|15511.43|15631.72|15511.72|15632.25|15512.25|15631.43|15511.43|9
1646214980000|2022-03-02 09:56:20|15631.91|15511.91|15631.96|15511.96|15631.96|15511.96|15631.29|15511.29|9
1646214990000|2022-03-02 09:56:30|15631.97|15511.97|15633.02|15513.02|15634.01|15514.01|15631.97|15511.97|9
1646215000000|2022-03-02 09:56:40|15633.48|15513.48|15633.44|15513.44|15634.84|15514.84|15633.44|15513.44|10
1646215010000|2022-03-02 09:56:50|15632.95|15512.95|15630.86|15510.86|15633.02|15513.02|15630.86|15510.86|10
1646215020000|2022-03-02 09:57:00|15630.6|15510.6|15627.87|15507.87|15630.94|15510.94|15627.87|15507.87|10
1646215030000|2022-03-02 09:57:10|15628.18|15508.18|15627.42|15507.42|15628.48|15508.48|15627.12|15507.12|9
1646215040000|2022-03-02 09:57:20|15627.22|15507.22|15626.53|15506.53|15627.52|15507.52|15624.7|15504.7|9
1646215050000|2022-03-02 09:57:30|15626.55|15506.55|15628.18|15508.18|15628.18|15508.18|15626.55|15506.55|8
1646215060000|2022-03-02 09:57:40|15627.83|15507.83|15623.93|15503.93|15627.83|15507.83|15623.93|15503.93|9
1646215070000|2022-03-02 09:57:50|15624.17|15504.17|15624.87|15504.87|15624.96|15504.96|15624.17|15504.17|9
1646215080000|2022-03-02 09:58:00|15624.67|15504.67|15623.99|15503.99|15624.67|15504.67|15623.77|15503.77|9
1646215090000|2022-03-02 09:58:10|15624.14|15504.14|15624.92|15504.92|15625.06|15505.06|15624.05|15504.05|10
1646215100000|2022-03-02 09:58:20|15625.51|15505.51|15624.48|15504.48|15626.09|15506.09|15624.48|15504.48|10
1646215110000|2022-03-02 09:58:30|15624.37|15504.37|15624.34|15504.34|15624.8|15504.8|15624.34|15504.34|10
1646215120000|2022-03-02 09:58:40|15624.41|15504.41|15623.12|15503.12|15624.41|15504.41|15623.1|15503.1|10
1646215130000|2022-03-02 09:58:50|15623.03|15503.03|15622.46|15502.46|15623.03|15503.03|15621.97|15501.97|10
1646215140000|2022-03-02 09:59:00|15622.27|15502.27|15619.9|15499.9|15622.27|15502.27|15619.9|15499.9|10
1646215150000|2022-03-02 09:59:10|15619.49|15499.49|15617.02|15497.02|15619.49|15499.49|15617.02|15497.02|10
1646215160000|2022-03-02 09:59:20|15616.93|15496.93|15616.7|15496.7|15616.93|15496.93|15616.01|15496.01|10
1646215170000|2022-03-02 09:59:30|15616.77|15496.77|15618.08|15498.08|15618.08|15498.08|15616.46|15496.46|8
1646215180000|2022-03-02 09:59:40|15618.2|15498.2|15617.87|15497.87|15618.36|15498.36|15617.48|15497.48|10
1646215190000|2022-03-02 09:59:50|15617.93|15497.93|15618.51|15498.51|15618.51|15498.51|15617.93|15497.93|9
1646215200000|2022-03-02 10:00:00|15617.97|15497.97|15620.56|15500.56|15620.56|15500.56|15617.7|15497.7|10
1646215210000|2022-03-02 10:00:10|15619.99|15499.99|15620.51|15500.51|15620.51|15500.51|15619.99|15499.99|10
1646215220000|2022-03-02 10:00:20|15620.41|15500.41|15620.54|15500.54|15621.03|15501.03|15620.23|15500.23|10
1646215230000|2022-03-02 10:00:30|15620.68|15500.68|15621.07|15501.07|15621.14|15501.14|15620.65|15500.65|10
1646215240000|2022-03-02 10:00:40|15620.77|15500.77|15622.76|15502.76|15623.3|15503.3|15620.77|15500.77|10
1646215250000|2022-03-02 10:00:50|15622.7|15502.7|15623.22|15503.22|15623.22|15503.22|15622.24|15502.24|9
1646215260000|2022-03-02 10:01:00|15622.64|15502.64|15619.28|15499.28|15622.72|15502.72|15619.28|15499.28|10
1646215270000|2022-03-02 10:01:10|15619.49|15499.49|15617.88|15497.88|15619.49|15499.49|15617.88|15497.88|10
1646215280000|2022-03-02 10:01:20|15617.95|15497.95|15612.14|15492.14|15617.95|15497.95|15612.14|15492.14|10
1646215290000|2022-03-02 10:01:30|15611.72|15491.72|15607.84|15487.84|15611.72|15491.72|15607.81|15487.81|10
1646215300000|2022-03-02 10:01:40|15607.82|15487.82|15610.37|15490.37|15610.37|15490.37|15607.82|15487.82|10
1646215310000|2022-03-02 10:01:50|15610.66|15490.66|15614.89|15494.89|15614.89|15494.89|15610.66|15490.66|10
1646215320000|2022-03-02 10:02:00|15615.04|15495.04|15617.86|15497.86|15617.86|15497.86|15615.04|15495.04|10
1646215330000|2022-03-02 10:02:10|15618.21|15498.21|15618.82|15498.82|15619.58|15499.58|15618.21|15498.21|8
1646215340000|2022-03-02 10:02:20|15618.61|15498.61|15624.18|15504.18|15624.18|15504.18|15618.61|15498.61|10
1646215350000|2022-03-02 10:02:30|15624.78|15504.78|15628.49|15508.49|15628.78|15508.78|15624.02|15504.02|10
1646215360000|2022-03-02 10:02:40|15629.05|15509.05|15633.15|15513.15|15633.15|15513.15|15629.05|15509.05|9
1646215370000|2022-03-02 10:02:50|15633.57|15513.57|15635.73|15515.73|15635.81|15515.81|15633.57|15513.57|10
1646215380000|2022-03-02 10:03:00|15635.84|15515.84|15640.02|15520.02|15640.02|15520.02|15635.51|15515.51|10
1646215390000|2022-03-02 10:03:10|15640.09|15520.09|15642.64|15522.64|15642.65|15522.65|15640.09|15520.09|9
1646215400000|2022-03-02 10:03:20|15642.89|15522.89|15641.92|15521.92|15643.28|15523.28|15641.92|15521.92|10
1646215410000|2022-03-02 10:03:30|15641.99|15521.99|15640.57|15520.57|15642.35|15522.35|15640.56|15520.56|10
1646215420000|2022-03-02 10:03:40|15640.54|15520.54|15640.62|15520.62|15640.62|15520.62|15639.86|15519.86|9
1646215430000|2022-03-02 10:03:50|15640.96|15520.96|15643.51|15523.51|15643.51|15523.51|15640.96|15520.96|10
1646215440000|2022-03-02 10:04:00|15643.87|15523.87|15644.86|15524.86|15644.86|15524.86|15643.24|15523.24|10
1646215450000|2022-03-02 10:04:10|15644.51|15524.51|15645.46|15525.46|15645.61|15525.61|15644.51|15524.51|7
1646215460000|2022-03-02 10:04:20|15645.45|15525.45|15644.11|15524.11|15645.45|15525.45|15644.11|15524.11|10
1646215470000|2022-03-02 10:04:30|15643.68|15523.68|15642.86|15522.86|15644.32|15524.32|15642.86|15522.86|10
1646215480000|2022-03-02 10:04:40|15644.39|15524.39|15645.83|15525.83|15645.98|15525.98|15644.39|15524.39|9
1646215490000|2022-03-02 10:04:50|15645.71|15525.71|15646.21|15526.21|15647.08|15527.08|15645.71|15525.71|9
1646215500000|2022-03-02 10:05:00|15646.29|15526.29|15646.82|15526.82|15646.82|15526.82|15645.51|15525.51|8
1646215510000|2022-03-02 10:05:10|15647.69|15527.69|15644.51|15524.51|15647.69|15527.69|15644.51|15524.51|10
1646215520000|2022-03-02 10:05:20|15641.76|15521.76|15639.74|15519.74|15641.76|15521.76|15639.74|15519.74|10
1646215530000|2022-03-02 10:05:30|15640.29|15520.29|15641.51|15521.51|15641.58|15521.58|15640.2|15520.2|10
1646215540000|2022-03-02 10:05:40|15641.62|15521.62|15642.29|15522.29|15642.29|15522.29|15641.62|15521.62|10
1646215550000|2022-03-02 10:05:50|15641.47|15521.47|15639.15|15519.15|15641.49|15521.49|15639.15|15519.15|10
1646215560000|2022-03-02 10:06:00|15639.09|15519.09|15638.83|15518.83|15639.84|15519.84|15638.26|15518.26|10
1646215570000|2022-03-02 10:06:10|15639.26|15519.26|15641.84|15521.84|15641.84|15521.84|15638.46|15518.46|10
1646215580000|2022-03-02 10:06:20|15642.65|15522.65|15643.1|15523.1|15643.1|15523.1|15642.33|15522.33|8
1646215590000|2022-03-02 10:06:30|15643.14|15523.14|15643.24|15523.24|15643.25|15523.25|15642.47|15522.47|10
1646215600000|2022-03-02 10:06:40|15643.83|15523.83|15644.25|15524.25|15644.25|15524.25|15643.7|15523.7|10
1646215610000|2022-03-02 10:06:50|15644.36|15524.36|15645.53|15525.53|15645.53|15525.53|15643.98|15523.98|9
1646215620000|2022-03-02 10:07:00|15645.75|15525.75|15645.72|15525.72|15646|15526|15645.58|15525.58|9
1646215630000|2022-03-02 10:07:10|15645.87|15525.87|15648.07|15528.07|15648.38|15528.38|15645.87|15525.87|9
1646215640000|2022-03-02 10:07:20|15648.6|15528.6|15648|15528|15648.6|15528.6|15647.98|15527.98|9
1646215650000|2022-03-02 10:07:30|15648.4|15528.4|15658.97|15538.97|15658.97|15538.97|15648.4|15528.4|10
1646215660000|2022-03-02 10:07:40|15661.27|15541.27|15663.74|15543.74|15663.74|15543.74|15660.68|15540.68|9
1646215670000|2022-03-02 10:07:50|15663.85|15543.85|15663.35|15543.35|15664.46|15544.46|15663.35|15543.35|9
1646215680000|2022-03-02 10:08:00|15663.33|15543.33|15664.6|15544.6|15664.6|15544.6|15661.73|15541.73|8
1646215690000|2022-03-02 10:08:10|15664.55|15544.55|15669.49|15549.49|15669.49|15549.49|15664.55|15544.55|9
1646215700000|2022-03-02 10:08:20|15669.72|15549.72|15672.51|15552.51|15672.51|15552.51|15669.72|15549.72|10
1646215710000|2022-03-02 10:08:30|15673.6|15553.6|15671.04|15551.04|15674.37|15554.37|15671.04|15551.04|10
1646215720000|2022-03-02 10:08:40|15670.62|15550.62|15673.62|15553.62|15673.62|15553.62|15670.62|15550.62|9
1646215730000|2022-03-02 10:08:50|15673.79|15553.79|15671.68|15551.68|15673.91|15553.91|15671.68|15551.68|10
1646215740000|2022-03-02 10:09:00|15672.16|15552.16|15670.36|15550.36|15672.63|15552.63|15670.36|15550.36|9
1646215750000|2022-03-02 10:09:10|15670.2|15550.2|15671.33|15551.33|15671.33|15551.33|15670.2|15550.2|9
1646215760000|2022-03-02 10:09:20|15671.24|15551.24|15669.6|15549.6|15671.24|15551.24|15669.6|15549.6|8
1646215770000|2022-03-02 10:09:30|15669.3|15549.3|15669.88|15549.88|15670.09|15550.09|15669.3|15549.3|10
1646215780000|2022-03-02 10:09:40|15670.16|15550.16|15669.9|15549.9|15670.3|15550.3|15669.9|15549.9|9
1646215790000|2022-03-02 10:09:50|15669.82|15549.82|15670.29|15550.29|15671.95|15551.95|15669.82|15549.82|10
1646215800000|2022-03-02 10:10:00|15670.87|15550.87|15671.75|15551.75|15671.75|15551.75|15670.61|15550.61|9
1646215810000|2022-03-02 10:10:10|15671.78|15551.78|15673.58|15553.58|15673.58|15553.58|15671.46|15551.46|10
1646215820000|2022-03-02 10:10:20|15673.64|15553.64|15673.71|15553.71|15673.75|15553.75|15673.56|15553.56|8
1646215830000|2022-03-02 10:10:30|15673.34|15553.34|15671.17|15551.17|15673.34|15553.34|15671.02|15551.02|10
1646215840000|2022-03-02 10:10:40|15671.67|15551.67|15669.75|15549.75|15671.92|15551.92|15669.75|15549.75|10
1646215850000|2022-03-02 10:10:50|15669.8|15549.8|15670.51|15550.51|15670.53|15550.53|15669.8|15549.8|9
1646215860000|2022-03-02 10:11:00|15670.44|15550.44|15671.59|15551.59|15671.69|15551.69|15670.15|15550.15|9
1646215870000|2022-03-02 10:11:10|15671.7|15551.7|15671.58|15551.58|15672.22|15552.22|15671.58|15551.58|8
1646215880000|2022-03-02 10:11:20|15671.79|15551.79|15670.5|15550.5|15671.79|15551.79|15669.66|15549.66|10
1646215890000|2022-03-02 10:11:30|15669.97|15549.97|15671.67|15551.67|15672.21|15552.21|15669.97|15549.97|10
1646215900000|2022-03-02 10:11:40|15671.76|15551.76|15673.25|15553.25|15673.29|15553.29|15671.76|15551.76|10
1646215910000|2022-03-02 10:11:50|15673.27|15553.27|15672.66|15552.66|15673.29|15553.29|15672.66|15552.66|10
1646215920000|2022-03-02 10:12:00|15672.57|15552.57|15672.84|15552.84|15672.84|15552.84|15671.94|15551.94|10
1646215930000|2022-03-02 10:12:10|15672.71|15552.71|15672.31|15552.31|15673.44|15553.44|15672.31|15552.31|8
1646215940000|2022-03-02 10:12:20|15671.84|15551.84|15668.88|15548.88|15671.84|15551.84|15668.88|15548.88|9
1646215950000|2022-03-02 10:12:30|15668.84|15548.84|15670.83|15550.83|15670.83|15550.83|15668.73|15548.73|9
1646215960000|2022-03-02 10:12:40|15671.52|15551.52|15672.22|15552.22|15672.22|15552.22|15671.52|15551.52|7
1646215970000|2022-03-02 10:12:50|15672.19|15552.19|15671.19|15551.19|15672.19|15552.19|15671.19|15551.19|9
1646215980000|2022-03-02 10:13:00|15671.37|15551.37|15671.34|15551.34|15671.43|15551.43|15671.16|15551.16|9
1646215990000|2022-03-02 10:13:10|15671.1|15551.1|15671.75|15551.75|15671.75|15551.75|15671.1|15551.1|6
1646216000000|2022-03-02 10:13:20|15671.3|15551.3|15671.32|15551.32|15671.46|15551.46|15670.79|15550.79|9
1646216010000|2022-03-02 10:13:30|15671.36|15551.36|15671.19|15551.19|15671.62|15551.62|15671|15551|10
1646216020000|2022-03-02 10:13:40|15671.25|15551.25|15668.48|15548.48|15671.25|15551.25|15668.48|15548.48|10
1646216030000|2022-03-02 10:13:50|15668.51|15548.51|15670.08|15550.08|15670.19|15550.19|15668.43|15548.43|8
1646216040000|2022-03-02 10:14:00|15670.1|15550.1|15670.71|15550.71|15670.72|15550.72|15669.66|15549.66|10
1646216050000|2022-03-02 10:14:10|15670.74|15550.74|15671.7|15551.7|15671.79|15551.79|15670.74|15550.74|10
1646216060000|2022-03-02 10:14:20|15671.31|15551.31|15669.53|15549.53|15671.31|15551.31|15669.4|15549.4|10
1646216070000|2022-03-02 10:14:30|15669.6|15549.6|15670.24|15550.24|15670.36|15550.36|15669.6|15549.6|7
1646216080000|2022-03-02 10:14:40|15670.48|15550.48|15672.03|15552.03|15672.03|15552.03|15670.48|15550.48|10
1646216090000|2022-03-02 10:14:50|15672.78|15552.78|15674.44|15554.44|15674.44|15554.44|15672.78|15552.78|9
1646216100000|2022-03-02 10:15:00|15673.28|15553.28|15674.08|15554.08|15674.12|15554.12|15673.09|15553.09|8
1646216110000|2022-03-02 10:15:10|15674.37|15554.37|15673.69|15553.69|15674.37|15554.37|15673.34|15553.34|10
1646216120000|2022-03-02 10:15:20|15673.89|15553.89|15673.91|15553.91|15674.27|15554.27|15673.54|15553.54|9
1646216130000|2022-03-02 10:15:30|15673.84|15553.84|15672.28|15552.28|15674.13|15554.13|15672.28|15552.28|10
1646216140000|2022-03-02 10:15:40|15671.95|15551.95|15669.08|15549.08|15671.95|15551.95|15668.89|15548.89|10
1646216150000|2022-03-02 10:15:50|15668.93|15548.93|15669.08|15549.08|15669.42|15549.42|15668.93|15548.93|8
1646216160000|2022-03-02 10:16:00|15669.35|15549.35|15670.85|15550.85|15670.85|15550.85|15669.35|15549.35|10
1646216170000|2022-03-02 10:16:10|15671.55|15551.55|15671.44|15551.44|15671.74|15551.74|15671.15|15551.15|9
1646216180000|2022-03-02 10:16:20|15671.72|15551.72|15673.89|15553.89|15673.89|15553.89|15671.72|15551.72|10
1646216190000|2022-03-02 10:16:30|15673.93|15553.93|15671.75|15551.75|15675.54|15555.54|15671.75|15551.75|10
1646216200000|2022-03-02 10:16:40|15671.43|15551.43|15669.17|15549.17|15672.74|15552.74|15669.17|15549.17|10
1646216210000|2022-03-02 10:16:50|15669.13|15549.13|15665.26|15545.26|15669.13|15549.13|15665.22|15545.22|9
1646216220000|2022-03-02 10:17:00|15664.8|15544.8|15659.26|15539.26|15664.8|15544.8|15659.26|15539.26|10
1646216230000|2022-03-02 10:17:10|15659.5|15539.5|15658.37|15538.37|15659.5|15539.5|15657.74|15537.74|10
1646216240000|2022-03-02 10:17:20|15658.3|15538.3|15659.74|15539.74|15659.74|15539.74|15658.19|15538.19|10
1646216250000|2022-03-02 10:17:30|15659.79|15539.79|15659.05|15539.05|15660.05|15540.05|15658.35|15538.35|10
1646216260000|2022-03-02 10:17:40|15660.09|15540.09|15662.89|15542.89|15662.89|15542.89|15660.09|15540.09|10
1646216270000|2022-03-02 10:17:50|15663.18|15543.18|15662.04|15542.04|15663.67|15543.67|15662.04|15542.04|10
1646216280000|2022-03-02 10:18:00|15661.81|15541.81|15661.15|15541.15|15661.81|15541.81|15660.56|15540.56|10
1646216290000|2022-03-02 10:18:10|15661.13|15541.13|15661.76|15541.76|15661.92|15541.92|15661.09|15541.09|9
1646216300000|2022-03-02 10:18:20|15661.75|15541.75|15663.65|15543.65|15663.91|15543.91|15661.75|15541.75|10
1646216310000|2022-03-02 10:18:30|15663.98|15543.98|15664.38|15544.38|15664.52|15544.52|15663.5|15543.5|10
1646216320000|2022-03-02 10:18:40|15664.47|15544.47|15664.16|15544.16|15664.51|15544.51|15663.71|15543.71|10
1646216330000|2022-03-02 10:18:50|15664.24|15544.24|15665.63|15545.63|15665.63|15545.63|15664.18|15544.18|10
1646216340000|2022-03-02 10:19:00|15664.76|15544.76|15665.92|15545.92|15665.92|15545.92|15664.76|15544.76|8
1646216350000|2022-03-02 10:19:10|15666.22|15546.22|15665.24|15545.24|15666.82|15546.82|15665.24|15545.24|9
1646216360000|2022-03-02 10:19:20|15664.89|15544.89|15665.39|15545.39|15665.39|15545.39|15664.89|15544.89|9
1646216370000|2022-03-02 10:19:30|15665.58|15545.58|15666.78|15546.78|15667.45|15547.45|15665.58|15545.58|10
1646216380000|2022-03-02 10:19:40|15666.6|15546.6|15669.07|15549.07|15669.26|15549.26|15666.6|15546.6|10
1646216390000|2022-03-02 10:19:50|15669.27|15549.27|15671.76|15551.76|15671.76|15551.76|15669.27|15549.27|10
1646216400000|2022-03-02 10:20:00|15672.1|15552.1|15672.95|15552.95|15672.95|15552.95|15672.1|15552.1|7
1646216410000|2022-03-02 10:20:10|15673.38|15553.38|15672.88|15552.88|15673.67|15553.67|15672.72|15552.72|9
1646216420000|2022-03-02 10:20:20|15672.23|15552.23|15669.96|15549.96|15672.23|15552.23|15669.96|15549.96|9
1646216430000|2022-03-02 10:20:30|15669.87|15549.87|15671.87|15551.87|15671.87|15551.87|15669.63|15549.63|10
1646216440000|2022-03-02 10:20:40|15672.49|15552.49|15677.22|15557.22|15677.64|15557.64|15672.49|15552.49|9
1646216450000|2022-03-02 10:20:50|15677.84|15557.84|15679.25|15559.25|15679.51|15559.51|15677.84|15557.84|9
1646216460000|2022-03-02 10:21:00|15678.83|15558.83|15677.23|15557.23|15678.83|15558.83|15677.11|15557.11|10
1646216470000|2022-03-02 10:21:10|15676.47|15556.47|15674.85|15554.85|15676.47|15556.47|15674.64|15554.64|10
1646216480000|2022-03-02 10:21:20|15675.15|15555.15|15673.74|15553.74|15675.15|15555.15|15673.74|15553.74|9
1646216490000|2022-03-02 10:21:30|15673.01|15553.01|15673.62|15553.62|15673.62|15553.62|15672.87|15552.87|10
1646216500000|2022-03-02 10:21:40|15673.57|15553.57|15672.27|15552.27|15673.81|15553.81|15672.27|15552.27|10
1646216510000|2022-03-02 10:21:50|15671.45|15551.45|15676.34|15556.34|15676.34|15556.34|15671.45|15551.45|10
1646216520000|2022-03-02 10:22:00|15677.54|15557.54|15680.25|15560.25|15680.25|15560.25|15677.54|15557.54|10
1646216530000|2022-03-02 10:22:10|15680.24|15560.24|15677.11|15557.11|15680.24|15560.24|15677.11|15557.11|10
1646216540000|2022-03-02 10:22:20|15676.54|15556.54|15674.02|15554.02|15676.54|15556.54|15673.94|15553.94|10
1646216550000|2022-03-02 10:22:30|15674.15|15554.15|15674.3|15554.3|15674.57|15554.57|15673.84|15553.84|10
1646216560000|2022-03-02 10:22:40|15674.36|15554.36|15672.29|15552.29|15674.36|15554.36|15672.29|15552.29|10
1646216570000|2022-03-02 10:22:50|15672.12|15552.12|15669.18|15549.18|15672.12|15552.12|15668.95|15548.95|10
1646216580000|2022-03-02 10:23:00|15669.03|15549.03|15668.64|15548.64|15669.39|15549.39|15668.6|15548.6|9
1646216590000|2022-03-02 10:23:10|15668.15|15548.15|15668.32|15548.32|15668.55|15548.55|15667.67|15547.67|9
1646216600000|2022-03-02 10:23:20|15668.47|15548.47|15669.56|15549.56|15669.56|15549.56|15668.02|15548.02|10
1646216610000|2022-03-02 10:23:30|15669.61|15549.61|15669.49|15549.49|15669.61|15549.61|15668.99|15548.99|10
1646216620000|2022-03-02 10:23:40|15670.37|15550.37|15675.19|15555.19|15675.19|15555.19|15670.37|15550.37|10
1646216630000|2022-03-02 10:23:50|15675.22|15555.22|15675.96|15555.96|15676.24|15556.24|15674.92|15554.92|10
1646216640000|2022-03-02 10:24:00|15675.98|15555.98|15678.78|15558.78|15678.78|15558.78|15675.98|15555.98|10
1646216650000|2022-03-02 10:24:10|15679.02|15559.02|15683.9|15563.9|15683.9|15563.9|15679.02|15559.02|10
1646216660000|2022-03-02 10:24:20|15684.08|15564.08|15684.9|15564.9|15684.9|15564.9|15684.08|15564.08|9
1646216670000|2022-03-02 10:24:30|15685.55|15565.55|15682.72|15562.72|15685.6|15565.6|15682.72|15562.72|10
1646216680000|2022-03-02 10:24:40|15681.6|15561.6|15681.22|15561.22|15681.6|15561.6|15680.34|15560.34|10
1646216690000|2022-03-02 10:24:50|15680.84|15560.84|15677.35|15557.35|15680.84|15560.84|15677.35|15557.35|9
1646216700000|2022-03-02 10:25:00|15677.19|15557.19|15673.5|15553.5|15677.19|15557.19|15673.42|15553.42|9
1646216710000|2022-03-02 10:25:10|15673.4|15553.4|15669.84|15549.84|15673.4|15553.4|15669.84|15549.84|10
1646216720000|2022-03-02 10:25:20|15668.41|15548.41|15664.94|15544.94|15668.41|15548.41|15664.94|15544.94|10
1646216730000|2022-03-02 10:25:30|15665.06|15545.06|15665.76|15545.76|15666.09|15546.09|15665.02|15545.02|10
1646216740000|2022-03-02 10:25:40|15665.32|15545.32|15664.11|15544.11|15665.87|15545.87|15664.1|15544.1|10
1646216750000|2022-03-02 10:25:50|15666.41|15546.41|15669.52|15549.52|15669.52|15549.52|15666.41|15546.41|10
1646216760000|2022-03-02 10:26:00|15669.58|15549.58|15673.08|15553.08|15673.08|15553.08|15669.58|15549.58|10
1646216770000|2022-03-02 10:26:10|15673.48|15553.48|15676.42|15556.42|15676.42|15556.42|15673.27|15553.27|9
1646216780000|2022-03-02 10:26:20|15676.56|15556.56|15677.48|15557.48|15677.51|15557.51|15676.56|15556.56|7
1646216790000|2022-03-02 10:26:30|15677.38|15557.38|15676.74|15556.74|15677.81|15557.81|15676.05|15556.05|10
1646216800000|2022-03-02 10:26:40|15676.25|15556.25|15680.29|15560.29|15680.29|15560.29|15676.25|15556.25|10
1646216810000|2022-03-02 10:26:50|15680.97|15560.97|15685.4|15565.4|15685.4|15565.4|15680.97|15560.97|10
1646216820000|2022-03-02 10:27:00|15686.25|15566.25|15691.4|15571.4|15691.4|15571.4|15686.25|15566.25|9
1646216830000|2022-03-02 10:27:10|15691.43|15571.43|15697.62|15577.62|15697.62|15577.62|15691.43|15571.43|10
1646216840000|2022-03-02 10:27:20|15696.45|15576.45|15699.57|15579.57|15699.98|15579.98|15696.45|15576.45|9
1646216850000|2022-03-02 10:27:30|15699.17|15579.17|15699.2|15579.2|15699.2|15579.2|15697.61|15577.61|10
1646216860000|2022-03-02 10:27:40|15698.75|15578.75|15701.79|15581.79|15702.24|15582.24|15698.68|15578.68|10
1646216870000|2022-03-02 10:27:50|15702.22|15582.22|15700.89|15580.89|15702.36|15582.36|15700.25|15580.25|8
1646216880000|2022-03-02 10:28:00|15700.73|15580.73|15699.81|15579.81|15700.73|15580.73|15699.34|15579.34|10
1646216890000|2022-03-02 10:28:10|15699.82|15579.82|15699.69|15579.69|15700.29|15580.29|15699.54|15579.54|9
1646216900000|2022-03-02 10:28:20|15699.45|15579.45|15699.07|15579.07|15699.45|15579.45|15697.93|15577.93|10
1646216910000|2022-03-02 10:28:30|15699.25|15579.25|15700.78|15580.78|15700.78|15580.78|15699.25|15579.25|10
1646216920000|2022-03-02 10:28:40|15700.68|15580.68|15701.01|15581.01|15701.61|15581.61|15700.68|15580.68|9
1646216930000|2022-03-02 10:28:50|15700.85|15580.85|15701.8|15581.8|15702.03|15582.03|15700.78|15580.78|10
1646216940000|2022-03-02 10:29:00|15701.57|15581.57|15700.38|15580.38|15701.6|15581.6|15699.82|15579.82|10
1646216950000|2022-03-02 10:29:10|15699.98|15579.98|15701.37|15581.37|15701.37|15581.37|15699.68|15579.68|8
1646216960000|2022-03-02 10:29:20|15701.14|15581.14|15699.32|15579.32|15702.2|15582.2|15698.75|15578.75|10
1646216970000|2022-03-02 10:29:30|15699.84|15579.84|15698.92|15578.92|15700.97|15580.97|15698.92|15578.92|10
1646216980000|2022-03-02 10:29:40|15696.91|15576.91|15694.8|15574.8|15697.06|15577.06|15694.8|15574.8|10
1646216990000|2022-03-02 10:29:50|15694.57|15574.57|15689.33|15569.33|15694.57|15574.57|15689.33|15569.33|10
1646217000000|2022-03-02 10:30:00|15689.52|15569.52|15690.62|15570.62|15690.65|15570.65|15689.15|15569.15|10
1646217010000|2022-03-02 10:30:10|15690.63|15570.63|15691.52|15571.52|15691.71|15571.71|15690.42|15570.42|8
1646217020000|2022-03-02 10:30:20|15690.08|15570.08|15689.27|15569.27|15690.56|15570.56|15689.27|15569.27|10
1646217030000|2022-03-02 10:30:30|15689.52|15569.52|15690.44|15570.44|15690.44|15570.44|15689.37|15569.37|8
1646217040000|2022-03-02 10:30:40|15691.11|15571.11|15691.95|15571.95|15692.35|15572.35|15690.73|15570.73|9
1646217050000|2022-03-02 10:30:50|15693.68|15573.68|15692.93|15572.93|15693.78|15573.78|15692.48|15572.48|10
1646217060000|2022-03-02 10:31:00|15693.19|15573.19|15692.77|15572.77|15693.22|15573.22|15692.33|15572.33|10
1646217070000|2022-03-02 10:31:10|15692.37|15572.37|15693.63|15573.63|15693.63|15573.63|15692.24|15572.24|9
1646217080000|2022-03-02 10:31:20|15693.52|15573.52|15692.73|15572.73|15694.23|15574.23|15692.73|15572.73|10
1646217090000|2022-03-02 10:31:30|15692.24|15572.24|15691.3|15571.3|15692.24|15572.24|15690.65|15570.65|10
1646217100000|2022-03-02 10:31:40|15691.19|15571.19|15692.39|15572.39|15693.02|15573.02|15691.19|15571.19|10
1646217110000|2022-03-02 10:31:50|15691.76|15571.76|15689.92|15569.92|15692.48|15572.48|15689.92|15569.92|10
1646217120000|2022-03-02 10:32:00|15689.65|15569.65|15693.62|15573.62|15693.62|15573.62|15689.65|15569.65|10
1646217130000|2022-03-02 10:32:10|15693.66|15573.66|15695.57|15575.57|15695.83|15575.83|15693.36|15573.36|10
1646217140000|2022-03-02 10:32:20|15695.91|15575.91|15697.24|15577.24|15697.43|15577.43|15695.62|15575.62|10
1646217150000|2022-03-02 10:32:30|15696.53|15576.53|15696.59|15576.59|15696.71|15576.71|15696.02|15576.02|9
1646217160000|2022-03-02 10:32:40|15696.34|15576.34|15697.31|15577.31|15697.4|15577.4|15696.34|15576.34|10
1646217170000|2022-03-02 10:32:50|15696.99|15576.99|15699.95|15579.95|15699.95|15579.95|15696.99|15576.99|10
1646217180000|2022-03-02 10:33:00|15699.76|15579.76|15700.19|15580.19|15700.37|15580.37|15699.59|15579.59|9
1646217190000|2022-03-02 10:33:10|15700.18|15580.18|15700.07|15580.07|15700.18|15580.18|15699.71|15579.71|8
1646217200000|2022-03-02 10:33:20|15700.13|15580.13|15700.05|15580.05|15700.87|15580.87|15699.29|15579.29|9
1646217210000|2022-03-02 10:33:30|15700.17|15580.17|15702.03|15582.03|15702.11|15582.11|15700.17|15580.17|9
1646217220000|2022-03-02 10:33:40|15702.32|15582.32|15702|15582|15702.36|15582.36|15701.41|15581.41|9
1646217230000|2022-03-02 10:33:50|15702.03|15582.03|15702.5|15582.5|15703.66|15583.66|15702.03|15582.03|10
1646217240000|2022-03-02 10:34:00|15702.72|15582.72|15704.62|15584.62|15704.62|15584.62|15702.49|15582.49|10
1646217250000|2022-03-02 10:34:10|15705.14|15585.14|15708.33|15588.33|15708.33|15588.33|15705.14|15585.14|10
1646217260000|2022-03-02 10:34:20|15708.49|15588.49|15718.25|15598.25|15718.51|15598.51|15708.49|15588.49|10
1646217270000|2022-03-02 10:34:30|15721.16|15601.16|15725.82|15605.82|15725.82|15605.82|15721.16|15601.16|9
1646217280000|2022-03-02 10:34:40|15725.89|15605.89|15734.52|15614.52|15734.52|15614.52|15725.85|15605.85|10
1646217290000|2022-03-02 10:34:50|15736.05|15616.05|15737.91|15617.91|15738.5|15618.5|15736.05|15616.05|9
1646217300000|2022-03-02 10:35:00|15737.46|15617.46|15736.56|15616.56|15737.46|15617.46|15736.05|15616.05|10
1646217310000|2022-03-02 10:35:10|15736.7|15616.7|15746.44|15626.44|15746.44|15626.44|15736.7|15616.7|10
1646217320000|2022-03-02 10:35:20|15747.42|15627.42|15750.06|15630.06|15750.84|15630.84|15747.42|15627.42|9
1646217330000|2022-03-02 10:35:30|15749.7|15629.7|15746.92|15626.92|15750.05|15630.05|15746.92|15626.92|10
1646217340000|2022-03-02 10:35:40|15746.2|15626.2|15746.52|15626.52|15746.61|15626.61|15745.43|15625.43|10
1646217350000|2022-03-02 10:35:50|15746.1|15626.1|15745.03|15625.03|15746.1|15626.1|15744.79|15624.79|10
1646217360000|2022-03-02 10:36:00|15744.86|15624.86|15747.06|15627.06|15747.06|15627.06|15744.86|15624.86|10
1646217370000|2022-03-02 10:36:10|15746.54|15626.54|15747.42|15627.42|15747.65|15627.65|15746.26|15626.26|9
1646217380000|2022-03-02 10:36:20|15747.43|15627.43|15749.78|15629.78|15750.14|15630.14|15747.43|15627.43|9
1646217390000|2022-03-02 10:36:30|15749.8|15629.8|15750.79|15630.79|15751.26|15631.26|15749.74|15629.74|9
1646217400000|2022-03-02 10:36:40|15751.03|15631.03|15755.52|15635.52|15755.52|15635.52|15750.84|15630.84|10
1646217410000|2022-03-02 10:36:50|15755.54|15635.54|15756.94|15636.94|15757.03|15637.03|15755.54|15635.54|10
1646217420000|2022-03-02 10:37:00|15757.1|15637.1|15757.32|15637.32|15757.89|15637.89|15757.02|15637.02|8
1646217430000|2022-03-02 10:37:10|15758.43|15638.43|15766.27|15646.27|15766.27|15646.27|15758.43|15638.43|9
1646217440000|2022-03-02 10:37:20|15767.4|15647.4|15771.13|15651.13|15771.13|15651.13|15767.4|15647.4|10
1646217450000|2022-03-02 10:37:30|15770.71|15650.71|15773.08|15653.08|15773.08|15653.08|15770.71|15650.71|9
1646217460000|2022-03-02 10:37:40|15772.7|15652.7|15775.55|15655.55|15775.55|15655.55|15772.7|15652.7|9
1646217470000|2022-03-02 10:37:50|15774.98|15654.98|15771.75|15651.75|15774.98|15654.98|15771.75|15651.75|10
1646217480000|2022-03-02 10:38:00|15772.53|15652.53|15770.68|15650.68|15772.53|15652.53|15770.68|15650.68|10
1646217490000|2022-03-02 10:38:10|15770.84|15650.84|15770.94|15650.94|15771.76|15651.76|15770.09|15650.09|9
1646217500000|2022-03-02 10:38:20|15770.84|15650.84|15769.2|15649.2|15770.84|15650.84|15768.69|15648.69|10
1646217510000|2022-03-02 10:38:30|15768.56|15648.56|15761.38|15641.38|15768.56|15648.56|15760.96|15640.96|10
1646217520000|2022-03-02 10:38:40|15759.95|15639.95|15758.26|15638.26|15759.95|15639.95|15758.02|15638.02|10
1646217530000|2022-03-02 10:38:50|15757.9|15637.9|15756.33|15636.33|15757.9|15637.9|15756.33|15636.33|10
1646217540000|2022-03-02 10:39:00|15756.39|15636.39|15755.12|15635.12|15756.62|15636.62|15755.12|15635.12|10
1646217550000|2022-03-02 10:39:10|15755.66|15635.66|15754.91|15634.91|15755.66|15635.66|15754.29|15634.29|10
1646217560000|2022-03-02 10:39:20|15754.16|15634.16|15753.58|15633.58|15754.73|15634.73|15753.56|15633.56|10
1646217570000|2022-03-02 10:39:30|15752.31|15632.31|15748.43|15628.43|15752.31|15632.31|15748.43|15628.43|10
1646217580000|2022-03-02 10:39:40|15748.47|15628.47|15750.39|15630.39|15750.39|15630.39|15748.35|15628.35|10
1646217590000|2022-03-02 10:39:50|15750.55|15630.55|15755.21|15635.21|15755.21|15635.21|15750.55|15630.55|10
1646217600000|2022-03-02 10:40:00|15755.66|15635.66|15754.16|15634.16|15756.54|15636.54|15754.16|15634.16|10
1646217610000|2022-03-02 10:40:10|15754.77|15634.77|15749.83|15629.83|15754.77|15634.77|15749.83|15629.83|10
1646217620000|2022-03-02 10:40:20|15748.87|15628.87|15739.14|15619.14|15748.87|15628.87|15739.14|15619.14|10
1646217630000|2022-03-02 10:40:30|15736.95|15616.95|15736.99|15616.99|15737.07|15617.07|15736.63|15616.63|10
1646217640000|2022-03-02 10:40:40|15736.41|15616.41|15737.28|15617.28|15737.62|15617.62|15736.41|15616.41|9
1646217650000|2022-03-02 10:40:50|15738.06|15618.06|15740.62|15620.62|15741.72|15621.72|15738.06|15618.06|10
1646217660000|2022-03-02 10:41:00|15740.25|15620.25|15741.31|15621.31|15743.08|15623.08|15740.25|15620.25|10
1646217670000|2022-03-02 10:41:10|15740.09|15620.09|15738.45|15618.45|15740.09|15620.09|15738.45|15618.45|10
1646217680000|2022-03-02 10:41:20|15737.85|15617.85|15739.52|15619.52|15739.97|15619.97|15737.21|15617.21|10
1646217690000|2022-03-02 10:41:30|15739.5|15619.5|15738.99|15618.99|15739.78|15619.78|15738.33|15618.33|9
1646217700000|2022-03-02 10:41:40|15739.01|15619.01|15736.25|15616.25|15739.01|15619.01|15735.81|15615.81|10
1646217710000|2022-03-02 10:41:50|15736.44|15616.44|15735.18|15615.18|15736.73|15616.73|15735.11|15615.11|10
1646217720000|2022-03-02 10:42:00|15735.03|15615.03|15730.03|15610.03|15735.03|15615.03|15730.03|15610.03|10
1646217730000|2022-03-02 10:42:10|15729.65|15609.65|15726.23|15606.23|15729.65|15609.65|15725.99|15605.99|10
1646217740000|2022-03-02 10:42:20|15726.17|15606.17|15728.7|15608.7|15729.15|15609.15|15726.17|15606.17|10
1646217750000|2022-03-02 10:42:30|15728.77|15608.77|15732.62|15612.62|15732.62|15612.62|15728.77|15608.77|10
1646217760000|2022-03-02 10:42:40|15733.13|15613.13|15730.34|15610.34|15733.2|15613.2|15730.34|15610.34|10
1646217770000|2022-03-02 10:42:50|15730.53|15610.53|15729.95|15609.95|15731.14|15611.14|15729.95|15609.95|10
1646217780000|2022-03-02 10:43:00|15727.53|15607.53|15731.44|15611.44|15732.09|15612.09|15727.53|15607.53|9
1646217790000|2022-03-02 10:43:10|15730.53|15610.53|15728.59|15608.59|15730.53|15610.53|15728.55|15608.55|10
1646217800000|2022-03-02 10:43:20|15728.29|15608.29|15725.89|15605.89|15728.29|15608.29|15725.89|15605.89|9
1646217810000|2022-03-02 10:43:30|15726.06|15606.06|15726.44|15606.44|15726.44|15606.44|15725.18|15605.18|10
1646217820000|2022-03-02 10:43:40|15726.31|15606.31|15725.37|15605.37|15726.38|15606.38|15725.37|15605.37|10
1646217830000|2022-03-02 10:43:50|15725.71|15605.71|15720.78|15600.78|15725.71|15605.71|15720.17|15600.17|10
1646217840000|2022-03-02 10:44:00|15720.74|15600.74|15722.3|15602.3|15722.3|15602.3|15720.74|15600.74|9
1646217850000|2022-03-02 10:44:10|15722.28|15602.28|15724.29|15604.29|15724.29|15604.29|15722.28|15602.28|10
1646217860000|2022-03-02 10:44:20|15724.73|15604.73|15724.25|15604.25|15725.71|15605.71|15724.25|15604.25|10
1646217870000|2022-03-02 10:44:30|15724.3|15604.3|15723.8|15603.8|15725.15|15605.15|15723.8|15603.8|10
1646217880000|2022-03-02 10:44:40|15723.63|15603.63|15724.18|15604.18|15724.24|15604.24|15723.12|15603.12|10
1646217890000|2022-03-02 10:44:50|15724.62|15604.62|15727.79|15607.79|15727.79|15607.79|15724.62|15604.62|8
1646217900000|2022-03-02 10:45:00|15727.9|15607.9|15727.1|15607.1|15727.96|15607.96|15727.1|15607.1|9
1646217910000|2022-03-02 10:45:10|15727.21|15607.21|15726.11|15606.11|15727.67|15607.67|15726.11|15606.11|10
1646217920000|2022-03-02 10:45:20|15726|15606|15719.78|15599.78|15726|15606|15719.78|15599.78|10
1646217930000|2022-03-02 10:45:30|15717.88|15597.88|15715.6|15595.6|15717.88|15597.88|15715.6|15595.6|8
1646217940000|2022-03-02 10:45:40|15714.45|15594.45|15715.27|15595.27|15715.84|15595.84|15714.45|15594.45|10
1646217950000|2022-03-02 10:45:50|15716.8|15596.8|15718.42|15598.42|15718.56|15598.56|15716.8|15596.8|9
1646217960000|2022-03-02 10:46:00|15718.35|15598.35|15718.96|15598.96|15719.4|15599.4|15717.69|15597.69|9
1646217970000|2022-03-02 10:46:10|15718.76|15598.76|15718.51|15598.51|15718.76|15598.76|15717.93|15597.93|8
1646217980000|2022-03-02 10:46:20|15718.56|15598.56|15721.66|15601.66|15721.66|15601.66|15718.56|15598.56|8
1646217990000|2022-03-02 10:46:30|15721.95|15601.95|15724.24|15604.24|15724.24|15604.24|15721.95|15601.95|10
1646218000000|2022-03-02 10:46:40|15724.15|15604.15|15723.55|15603.55|15724.77|15604.77|15723.55|15603.55|10
1646218010000|2022-03-02 10:46:50|15724.01|15604.01|15723.39|15603.39|15724.01|15604.01|15723.1|15603.1|10
1646218020000|2022-03-02 10:47:00|15723.65|15603.65|15726.61|15606.61|15727.03|15607.03|15723.65|15603.65|10
1646218030000|2022-03-02 10:47:10|15727.04|15607.04|15729.94|15609.94|15729.94|15609.94|15726.91|15606.91|10
1646218040000|2022-03-02 10:47:20|15730.33|15610.33|15731.68|15611.68|15732.32|15612.32|15730.33|15610.33|9
1646218050000|2022-03-02 10:47:30|15731.42|15611.42|15730.25|15610.25|15732.17|15612.17|15730.24|15610.24|10
1646218060000|2022-03-02 10:47:40|15729.99|15609.99|15729.38|15609.38|15730.48|15610.48|15728.99|15608.99|10
1646218070000|2022-03-02 10:47:50|15729.79|15609.79|15732.45|15612.45|15732.45|15612.45|15729.74|15609.74|10
1646218080000|2022-03-02 10:48:00|15733.24|15613.24|15739.64|15619.64|15739.64|15619.64|15733.24|15613.24|10
1646218090000|2022-03-02 10:48:10|15739.44|15619.44|15739.94|15619.94|15740.35|15620.35|15739.44|15619.44|10
1646218100000|2022-03-02 10:48:20|15739.78|15619.78|15737.46|15617.46|15739.89|15619.89|15737.46|15617.46|10
1646218110000|2022-03-02 10:48:30|15737.43|15617.43|15740.82|15620.82|15740.97|15620.97|15737.43|15617.43|10
1646218120000|2022-03-02 10:48:40|15740.78|15620.78|15739.03|15619.03|15740.78|15620.78|15739.03|15619.03|10
1646218130000|2022-03-02 10:48:50|15739.04|15619.04|15739.78|15619.78|15739.87|15619.87|15739.04|15619.04|7
1646218140000|2022-03-02 10:49:00|15739.73|15619.73|15741.22|15621.22|15741.56|15621.56|15739.73|15619.73|10
1646218150000|2022-03-02 10:49:10|15741.4|15621.4|15740.16|15620.16|15741.4|15621.4|15739.92|15619.92|9
1646218160000|2022-03-02 10:49:20|15739.64|15619.64|15740.03|15620.03|15740.03|15620.03|15739.33|15619.33|8
1646218170000|2022-03-02 10:49:30|15740.29|15620.29|15740.76|15620.76|15740.85|15620.85|15740.28|15620.28|9
1646218180000|2022-03-02 10:49:40|15741.18|15621.18|15744.14|15624.14|15744.14|15624.14|15741.18|15621.18|10
1646218190000|2022-03-02 10:49:50|15744.71|15624.71|15745.02|15625.02|15745.34|15625.34|15744.6|15624.6|10
1646218200000|2022-03-02 10:50:00|15745.17|15625.17|15744.06|15624.06|15745.65|15625.65|15744.06|15624.06|10
1646218210000|2022-03-02 10:50:10|15743.76|15623.76|15742.26|15622.26|15743.79|15623.79|15742.26|15622.26|10
1646218220000|2022-03-02 10:50:20|15742.13|15622.13|15739.06|15619.06|15742.31|15622.31|15739.06|15619.06|8
1646218230000|2022-03-02 10:50:30|15737.86|15617.86|15737.56|15617.56|15737.86|15617.86|15736.98|15616.98|9
1646218240000|2022-03-02 10:50:40|15737.34|15617.34|15733.87|15613.87|15737.42|15617.42|15733.61|15613.61|9
1646218250000|2022-03-02 10:50:50|15733.85|15613.85|15734.96|15614.96|15735.04|15615.04|15733.78|15613.78|10
1646218260000|2022-03-02 10:51:00|15734.92|15614.92|15734.52|15614.52|15734.99|15614.99|15734.5|15614.5|9
1646218270000|2022-03-02 10:51:10|15734.56|15614.56|15733.52|15613.52|15734.56|15614.56|15732.76|15612.76|9
1646218280000|2022-03-02 10:51:20|15733.81|15613.81|15733.2|15613.2|15733.81|15613.81|15733.03|15613.03|10
1646218290000|2022-03-02 10:51:30|15732.92|15612.92|15733.98|15613.98|15733.98|15613.98|15732.92|15612.92|8
1646218300000|2022-03-02 10:51:40|15733.93|15613.93|15732.97|15612.97|15733.93|15613.93|15732.69|15612.69|9
1646218310000|2022-03-02 10:51:50|15732.81|15612.81|15736.13|15616.13|15736.32|15616.32|15732.81|15612.81|10
1646218320000|2022-03-02 10:52:00|15735.75|15615.75|15732.49|15612.49|15735.75|15615.75|15732.49|15612.49|10
1646218330000|2022-03-02 10:52:10|15732.48|15612.48|15729.3|15609.3|15732.48|15612.48|15729.26|15609.26|10
1646218340000|2022-03-02 10:52:20|15729.31|15609.31|15732|15612|15732|15612|15729.22|15609.22|8
1646218350000|2022-03-02 10:52:30|15731.04|15611.04|15729.86|15609.86|15731.04|15611.04|15729.64|15609.64|10
1646218360000|2022-03-02 10:52:40|15729.58|15609.58|15728.67|15608.67|15729.58|15609.58|15728.67|15608.67|8
1646218370000|2022-03-02 10:52:50|15728.42|15608.42|15728.39|15608.39|15728.52|15608.52|15727.91|15607.91|10
1646218380000|2022-03-02 10:53:00|15728.61|15608.61|15729.8|15609.8|15729.8|15609.8|15728.07|15608.07|9
1646218390000|2022-03-02 10:53:10|15729.89|15609.89|15730.36|15610.36|15730.56|15610.56|15729.21|15609.21|9
1646218400000|2022-03-02 10:53:20|15730.95|15610.95|15732.38|15612.38|15732.41|15612.41|15730.95|15610.95|10
1646218410000|2022-03-02 10:53:30|15732.26|15612.26|15731.85|15611.85|15732.26|15612.26|15731.14|15611.14|8
1646218420000|2022-03-02 10:53:40|15731.76|15611.76|15730.12|15610.12|15731.76|15611.76|15730.12|15610.12|8
1646218430000|2022-03-02 10:53:50|15730.01|15610.01|15729.49|15609.49|15730.26|15610.26|15729.14|15609.14|9
1646218440000|2022-03-02 10:54:00|15729.08|15609.08|15726.84|15606.84|15729.08|15609.08|15726.73|15606.73|10
1646218450000|2022-03-02 10:54:10|15726.35|15606.35|15726.31|15606.31|15726.56|15606.56|15726.18|15606.18|8
1646218460000|2022-03-02 10:54:20|15726.44|15606.44|15725.21|15605.21|15726.44|15606.44|15725.13|15605.13|9
1646218470000|2022-03-02 10:54:30|15725.31|15605.31|15726.57|15606.57|15726.57|15606.57|15725.31|15605.31|8
1646218480000|2022-03-02 10:54:40|15726.75|15606.75|15726.34|15606.34|15726.81|15606.81|15725.4|15605.4|10
1646218490000|2022-03-02 10:54:50|15726.3|15606.3|15724.58|15604.58|15726.53|15606.53|15724.58|15604.58|10
1646218500000|2022-03-02 10:55:00|15724.57|15604.57|15723.39|15603.39|15724.57|15604.57|15722.85|15602.85|8
1646218510000|2022-03-02 10:55:10|15723.15|15603.15|15718.93|15598.93|15723.15|15603.15|15718.93|15598.93|10
1646218520000|2022-03-02 10:55:20|15718.11|15598.11|15713.31|15593.31|15718.11|15598.11|15713.05|15593.05|10
1646218530000|2022-03-02 10:55:30|15713.95|15593.95|15716.09|15596.09|15716.09|15596.09|15713.95|15593.95|10
1646218540000|2022-03-02 10:55:40|15716.14|15596.14|15717.1|15597.1|15717.24|15597.24|15716.14|15596.14|10
1646218550000|2022-03-02 10:55:50|15717.05|15597.05|15718.26|15598.26|15718.26|15598.26|15717.05|15597.05|10
1646218560000|2022-03-02 10:56:00|15718.16|15598.16|15719.32|15599.32|15719.45|15599.45|15718.16|15598.16|10
1646218570000|2022-03-02 10:56:10|15719.14|15599.14|15718.4|15598.4|15719.14|15599.14|15718.4|15598.4|8
1646218580000|2022-03-02 10:56:20|15718.11|15598.11|15715.71|15595.71|15718.33|15598.33|15715.71|15595.71|10
1646218590000|2022-03-02 10:56:30|15715.93|15595.93|15714.33|15594.33|15715.93|15595.93|15714.17|15594.17|10
1646218600000|2022-03-02 10:56:40|15713.9|15593.9|15712.15|15592.15|15714.38|15594.38|15712.13|15592.13|10
1646218610000|2022-03-02 10:56:50|15710.86|15590.86|15706.87|15586.87|15710.86|15590.86|15706.86|15586.86|10
1646218620000|2022-03-02 10:57:00|15706.47|15586.47|15704.56|15584.56|15706.47|15586.47|15704.4|15584.4|7
1646218630000|2022-03-02 10:57:10|15704.29|15584.29|15704.75|15584.75|15704.94|15584.94|15703.52|15583.52|10
1646218640000|2022-03-02 10:57:20|15703.56|15583.56|15702.48|15582.48|15703.56|15583.56|15702.2|15582.2|9
1646218650000|2022-03-02 10:57:30|15702.52|15582.52|15703.48|15583.48|15703.57|15583.57|15702.41|15582.41|9
1646218660000|2022-03-02 10:57:40|15703.17|15583.17|15703.57|15583.57|15703.7|15583.7|15703.17|15583.17|9
1646218670000|2022-03-02 10:57:50|15703.46|15583.46|15703.7|15583.7|15704.44|15584.44|15702.42|15582.42|9
1646218680000|2022-03-02 10:58:00|15703.78|15583.78|15705.89|15585.89|15705.89|15585.89|15703.78|15583.78|8
1646218690000|2022-03-02 10:58:10|15706.22|15586.22|15705.44|15585.44|15707.04|15587.04|15705.44|15585.44|8
1646218700000|2022-03-02 10:58:20|15705.54|15585.54|15705.59|15585.59|15705.59|15585.59|15705.09|15585.09|8
1646218710000|2022-03-02 10:58:30|15705.72|15585.72|15705.18|15585.18|15706.19|15586.19|15704.62|15584.62|10
1646218720000|2022-03-02 10:58:40|15705.52|15585.52|15705.1|15585.1|15706.49|15586.49|15705.1|15585.1|10
1646218730000|2022-03-02 10:58:50|15705.41|15585.41|15703.2|15583.2|15705.66|15585.66|15703.18|15583.18|10
1646218740000|2022-03-02 10:59:00|15702.43|15582.43|15701|15581|15702.46|15582.46|15701|15581|9
1646218750000|2022-03-02 10:59:10|15701.42|15581.42|15703.26|15583.26|15703.26|15583.26|15701.42|15581.42|10
1646218760000|2022-03-02 10:59:20|15703.82|15583.82|15703.29|15583.29|15703.82|15583.82|15703.21|15583.21|9
1646218770000|2022-03-02 10:59:30|15703.26|15583.26|15703.16|15583.16|15704.38|15584.38|15703.16|15583.16|10
1646218780000|2022-03-02 10:59:40|15703.15|15583.15|15702.19|15582.19|15703.16|15583.16|15702.17|15582.17|10
1646218790000|2022-03-02 10:59:50|15702.46|15582.46|15702.05|15582.05|15702.59|15582.59|15702.05|15582.05|9
1646218800000|2022-03-02 11:00:00|15702.1|15582.1|15701.7|15581.7|15702.1|15582.1|15701.37|15581.37|10
1646218810000|2022-03-02 11:00:10|15701.79|15581.79|15701.36|15581.36|15702.35|15582.35|15701.36|15581.36|7
1646218820000|2022-03-02 11:00:20|15700.52|15580.52|15698.96|15578.96|15700.52|15580.52|15698.96|15578.96|10
1646218830000|2022-03-02 11:00:30|15698.82|15578.82|15698.83|15578.83|15699.5|15579.5|15698.82|15578.82|10
1646218840000|2022-03-02 11:00:40|15699.13|15579.13|15698.14|15578.14|15699.13|15579.13|15698.14|15578.14|10
1646218850000|2022-03-02 11:00:50|15698.65|15578.65|15698.7|15578.7|15699.09|15579.09|15698.65|15578.65|8
1646218860000|2022-03-02 11:01:00|15698.78|15578.78|15696.86|15576.86|15698.85|15578.85|15696.86|15576.86|10
1646218870000|2022-03-02 11:01:10|15696.69|15576.69|15692.22|15572.22|15696.69|15576.69|15692.22|15572.22|10
1646218880000|2022-03-02 11:01:20|15692.32|15572.32|15689.12|15569.12|15692.32|15572.32|15689.12|15569.12|8
1646218890000|2022-03-02 11:01:30|15690.08|15570.08|15687.12|15567.12|15690.08|15570.08|15687.12|15567.12|9
1646218900000|2022-03-02 11:01:40|15686.61|15566.61|15682.67|15562.67|15686.61|15566.61|15682.67|15562.67|10
1646218910000|2022-03-02 11:01:50|15682.48|15562.48|15682.01|15562.01|15683.18|15563.18|15681.72|15561.72|8
1646218920000|2022-03-02 11:02:00|15681.72|15561.72|15679.63|15559.63|15681.72|15561.72|15679.63|15559.63|10
1646218930000|2022-03-02 11:02:10|15679.48|15559.48|15679.01|15559.01|15679.56|15559.56|15678.88|15558.88|10
1646218940000|2022-03-02 11:02:20|15679.11|15559.11|15677.43|15557.43|15679.11|15559.11|15677.16|15557.16|10
1646218950000|2022-03-02 11:02:30|15677.21|15557.21|15673.63|15553.63|15677.6|15557.6|15673.63|15553.63|10
1646218960000|2022-03-02 11:02:40|15673.35|15553.35|15666.59|15546.59|15673.35|15553.35|15666.59|15546.59|10
1646218970000|2022-03-02 11:02:50|15666.49|15546.49|15657.28|15537.28|15666.49|15546.49|15657.28|15537.28|10
1646218980000|2022-03-02 11:03:00|15656.96|15536.96|15647.3|15527.3|15656.96|15536.96|15647.3|15527.3|10
1646218990000|2022-03-02 11:03:10|15647.62|15527.62|15645.28|15525.28|15649.23|15529.23|15645.28|15525.28|10
1646219000000|2022-03-02 11:03:20|15645.3|15525.3|15646.03|15526.03|15646.36|15526.36|15644.95|15524.95|10
1646219010000|2022-03-02 11:03:30|15646.83|15526.83|15647.2|15527.2|15648.19|15528.19|15646.83|15526.83|10
1646219020000|2022-03-02 11:03:40|15647.41|15527.41|15648.88|15528.88|15648.88|15528.88|15647.41|15527.41|9
1646219030000|2022-03-02 11:03:50|15648.73|15528.73|15649.47|15529.47|15649.47|15529.47|15648.56|15528.56|10
1646219040000|2022-03-02 11:04:00|15649.51|15529.51|15650.25|15530.25|15650.42|15530.42|15649.4|15529.4|10
1646219050000|2022-03-02 11:04:10|15649.95|15529.95|15649.59|15529.59|15649.95|15529.95|15649.01|15529.01|10
1646219060000|2022-03-02 11:04:20|15649.54|15529.54|15648.6|15528.6|15649.54|15529.54|15648.6|15528.6|10
1646219070000|2022-03-02 11:04:30|15648.62|15528.62|15649.41|15529.41|15649.41|15529.41|15648.62|15528.62|10
1646219080000|2022-03-02 11:04:40|15649.15|15529.15|15650.75|15530.75|15650.75|15530.75|15649.15|15529.15|10
1646219090000|2022-03-02 11:04:50|15651.23|15531.23|15650.89|15530.89|15651.23|15531.23|15650.89|15530.89|10
1646219100000|2022-03-02 11:05:00|15650.74|15530.74|15651.71|15531.71|15651.71|15531.71|15650.35|15530.35|10
1646219110000|2022-03-02 11:05:10|15651.75|15531.75|15652.7|15532.7|15652.72|15532.72|15651.75|15531.75|10
1646219120000|2022-03-02 11:05:20|15652.82|15532.82|15652.62|15532.62|15652.82|15532.82|15651.85|15531.85|10
1646219130000|2022-03-02 11:05:30|15653.12|15533.12|15652.85|15532.85|15653.37|15533.37|15652.84|15532.84|8
1646219140000|2022-03-02 11:05:40|15652.77|15532.77|15651.88|15531.88|15652.85|15532.85|15651.88|15531.88|10
1646219150000|2022-03-02 11:05:50|15650.68|15530.68|15648.94|15528.94|15650.68|15530.68|15648.94|15528.94|10
1646219160000|2022-03-02 11:06:00|15648.57|15528.57|15643.77|15523.77|15648.57|15528.57|15643.77|15523.77|9
1646219170000|2022-03-02 11:06:10|15643.65|15523.65|15642.68|15522.68|15643.65|15523.65|15642.68|15522.68|9
1646219180000|2022-03-02 11:06:20|15642.73|15522.73|15642.44|15522.44|15642.73|15522.73|15642.15|15522.15|10
1646219190000|2022-03-02 11:06:30|15642.04|15522.04|15642.73|15522.73|15643.17|15523.17|15642.04|15522.04|9
1646219200000|2022-03-02 11:06:40|15642.46|15522.46|15640.74|15520.74|15642.46|15522.46|15640.74|15520.74|9
1646219210000|2022-03-02 11:06:50|15640.65|15520.65|15636.06|15516.06|15640.65|15520.65|15635.9|15515.9|10
1646219220000|2022-03-02 11:07:00|15635.85|15515.85|15632.45|15512.45|15636.36|15516.36|15632.45|15512.45|10
1646219230000|2022-03-02 11:07:10|15632.53|15512.53|15634.37|15514.37|15635.05|15515.05|15632.5|15512.5|10
1646219240000|2022-03-02 11:07:20|15634.33|15514.33|15634.46|15514.46|15635.06|15515.06|15634.33|15514.33|10
1646219250000|2022-03-02 11:07:30|15634.39|15514.39|15633.97|15513.97|15634.49|15514.49|15633.65|15513.65|10
1646219260000|2022-03-02 11:07:40|15633.86|15513.86|15635.1|15515.1|15635.5|15515.5|15633.86|15513.86|8
1646219270000|2022-03-02 11:07:50|15633.44|15513.44|15633.94|15513.94|15634.48|15514.48|15633.44|15513.44|9
1646219280000|2022-03-02 11:08:00|15633.95|15513.95|15634.52|15514.52|15634.59|15514.59|15633.93|15513.93|9
1646219290000|2022-03-02 11:08:10|15634.47|15514.47|15635.09|15515.09|15635.31|15515.31|15634.47|15514.47|10
1646219300000|2022-03-02 11:08:20|15635.19|15515.19|15636.52|15516.52|15636.76|15516.76|15635.19|15515.19|9
1646219310000|2022-03-02 11:08:30|15636.25|15516.25|15638.65|15518.65|15638.78|15518.78|15636.1|15516.1|10
1646219320000|2022-03-02 11:08:40|15638.64|15518.64|15639.69|15519.69|15639.69|15519.69|15637.69|15517.69|10
1646219330000|2022-03-02 11:08:50|15639.58|15519.58|15640.31|15520.31|15640.49|15520.49|15638.9|15518.9|10
1646219340000|2022-03-02 11:09:00|15639.63|15519.63|15641.02|15521.02|15641.36|15521.36|15639.63|15519.63|10
1646219350000|2022-03-02 11:09:10|15639.18|15519.18|15632.77|15512.77|15639.19|15519.19|15632.01|15512.01|10
1646219360000|2022-03-02 11:09:20|15632.75|15512.75|15631.09|15511.09|15632.75|15512.75|15630.81|15510.81|10
1646219370000|2022-03-02 11:09:30|15631.07|15511.07|15641.45|15521.45|15641.45|15521.45|15631.07|15511.07|9
1646219380000|2022-03-02 11:09:40|15641.68|15521.68|15645.23|15525.23|15645.23|15525.23|15641.68|15521.68|10
1646219390000|2022-03-02 11:09:50|15645.68|15525.68|15645.45|15525.45|15645.84|15525.84|15645.25|15525.25|9
1646219400000|2022-03-02 11:10:00|15645.69|15525.69|15647.03|15527.03|15647.97|15527.97|15645.69|15525.69|10
1646219410000|2022-03-02 11:10:10|15646.99|15526.99|15645.32|15525.32|15646.99|15526.99|15645.32|15525.32|10
1646219420000|2022-03-02 11:10:20|15644.82|15524.82|15644.12|15524.12|15645.02|15525.02|15643.66|15523.66|10
1646219430000|2022-03-02 11:10:30|15644.08|15524.08|15644.52|15524.52|15644.74|15524.74|15643.85|15523.85|9
1646219440000|2022-03-02 11:10:40|15643.94|15523.94|15643.12|15523.12|15644.03|15524.03|15643.12|15523.12|8
1646219450000|2022-03-02 11:10:50|15643.17|15523.17|15642.01|15522.01|15643.17|15523.17|15642.01|15522.01|9
1646219460000|2022-03-02 11:11:00|15642.37|15522.37|15641.65|15521.65|15642.37|15522.37|15641.61|15521.61|10
1646219470000|2022-03-02 11:11:10|15641.33|15521.33|15641.26|15521.26|15641.92|15521.92|15641.26|15521.26|10
1646219480000|2022-03-02 11:11:20|15640.95|15520.95|15641.3|15521.3|15641.3|15521.3|15640.9|15520.9|9
1646219490000|2022-03-02 11:11:30|15641.34|15521.34|15641.81|15521.81|15641.81|15521.81|15640.78|15520.78|9
1646219500000|2022-03-02 11:11:40|15641.99|15521.99|15640.2|15520.2|15642.27|15522.27|15640.2|15520.2|10
1646219510000|2022-03-02 11:11:50|15639.84|15519.84|15641.88|15521.88|15641.88|15521.88|15639.84|15519.84|10
1646219520000|2022-03-02 11:12:00|15641.97|15521.97|15643.96|15523.96|15643.96|15523.96|15641.97|15521.97|9
1646219530000|2022-03-02 11:12:10|15644.3|15524.3|15647.39|15527.39|15647.39|15527.39|15644.3|15524.3|9
1646219540000|2022-03-02 11:12:20|15647.7|15527.7|15648.3|15528.3|15648.3|15528.3|15647.7|15527.7|10
1646219550000|2022-03-02 11:12:30|15648.24|15528.24|15650.95|15530.95|15650.97|15530.97|15648.24|15528.24|10
1646219560000|2022-03-02 11:12:40|15649.86|15529.86|15655.42|15535.42|15655.42|15535.42|15649.86|15529.86|9
1646219570000|2022-03-02 11:12:50|15655.65|15535.65|15660.39|15540.39|15660.39|15540.39|15655.65|15535.65|10
1646219580000|2022-03-02 11:13:00|15660.37|15540.37|15661.63|15541.63|15661.88|15541.88|15660.37|15540.37|10
1646219590000|2022-03-02 11:13:10|15662.38|15542.38|15668.2|15548.2|15668.3|15548.3|15662.38|15542.38|10
1646219600000|2022-03-02 11:13:20|15668.34|15548.34|15668.8|15548.8|15668.98|15548.98|15667.87|15547.87|10
1646219610000|2022-03-02 11:13:30|15669.9|15549.9|15673.33|15553.33|15673.33|15553.33|15669.74|15549.74|10
1646219620000|2022-03-02 11:13:40|15673.38|15553.38|15675.57|15555.57|15675.57|15555.57|15673.14|15553.14|10
1646219630000|2022-03-02 11:13:50|15675.76|15555.76|15678.16|15558.16|15678.16|15558.16|15675.76|15555.76|10
1646219640000|2022-03-02 11:14:00|15677.77|15557.77|15682.83|15562.83|15682.83|15562.83|15677.77|15557.77|10
1646219650000|2022-03-02 11:14:10|15682.88|15562.88|15682.73|15562.73|15682.95|15562.95|15682.19|15562.19|10
1646219660000|2022-03-02 11:14:20|15682.43|15562.43|15683.49|15563.49|15685.67|15565.67|15682.37|15562.37|10
1646219670000|2022-03-02 11:14:30|15683.48|15563.48|15685.18|15565.18|15685.18|15565.18|15681.14|15561.14|10
1646219680000|2022-03-02 11:14:40|15685.45|15565.45|15685.64|15565.64|15685.65|15565.65|15684.91|15564.91|9
1646219690000|2022-03-02 11:14:50|15685.57|15565.57|15687.12|15567.12|15687.74|15567.74|15685.57|15565.57|10
1646219700000|2022-03-02 11:15:00|15687.24|15567.24|15688.21|15568.21|15688.21|15568.21|15687.24|15567.24|10
1646219710000|2022-03-02 11:15:10|15687.91|15567.91|15691.04|15571.04|15691.04|15571.04|15687.91|15567.91|10
1646219720000|2022-03-02 11:15:20|15690.8|15570.8|15692.34|15572.34|15692.4|15572.4|15690.8|15570.8|10
1646219730000|2022-03-02 11:15:30|15692.17|15572.17|15693.61|15573.61|15694.2|15574.2|15691.66|15571.66|10
1646219740000|2022-03-02 11:15:40|15693.33|15573.33|15694.1|15574.1|15694.24|15574.24|15693.33|15573.33|10
1646219750000|2022-03-02 11:15:50|15693.13|15573.13|15692.9|15572.9|15694|15574|15692.9|15572.9|9
1646219760000|2022-03-02 11:16:00|15692.85|15572.85|15691.98|15571.98|15693.2|15573.2|15691.95|15571.95|9
1646219770000|2022-03-02 11:16:10|15692.01|15572.01|15690.8|15570.8|15692.01|15572.01|15690.69|15570.69|9
1646219780000|2022-03-02 11:16:20|15690.71|15570.71|15691.02|15571.02|15691.48|15571.48|15690.71|15570.71|9
1646219790000|2022-03-02 11:16:30|15690.96|15570.96|15690.84|15570.84|15691.92|15571.92|15690.75|15570.75|9
1646219800000|2022-03-02 11:16:40|15690.91|15570.91|15691.44|15571.44|15691.44|15571.44|15690.57|15570.57|7
1646219810000|2022-03-02 11:16:50|15690.31|15570.31|15690.7|15570.7|15690.9|15570.9|15690.31|15570.31|8
1646219820000|2022-03-02 11:17:00|15691.06|15571.06|15690.85|15570.85|15691.23|15571.23|15690.67|15570.67|10
1646219830000|2022-03-02 11:17:10|15690.75|15570.75|15692.49|15572.49|15692.49|15572.49|15690.75|15570.75|8
1646219840000|2022-03-02 11:17:20|15692.64|15572.64|15691.94|15571.94|15692.7|15572.7|15691.8|15571.8|9
1646219850000|2022-03-02 11:17:30|15691.3|15571.3|15690.09|15570.09|15691.3|15571.3|15689.51|15569.51|9
1646219860000|2022-03-02 11:17:40|15689.48|15569.48|15688.48|15568.48|15689.48|15569.48|15688.48|15568.48|10
1646219870000|2022-03-02 11:17:50|15688.58|15568.58|15686.33|15566.33|15688.58|15568.58|15685.85|15565.85|10
1646219880000|2022-03-02 11:18:00|15686.16|15566.16|15686.13|15566.13|15686.46|15566.46|15685.94|15565.94|10
1646219890000|2022-03-02 11:18:10|15685.88|15565.88|15685.93|15565.93|15686.17|15566.17|15685.63|15565.63|8
1646219900000|2022-03-02 11:18:20|15685.47|15565.47|15686.22|15566.22|15686.42|15566.42|15685.47|15565.47|9
1646219910000|2022-03-02 11:18:30|15686.03|15566.03|15686.36|15566.36|15686.36|15566.36|15685.58|15565.58|9
1646219920000|2022-03-02 11:18:40|15686.52|15566.52|15686.66|15566.66|15687.23|15567.23|15686.45|15566.45|10
1646219930000|2022-03-02 11:18:50|15686.77|15566.77|15685.77|15565.77|15686.77|15566.77|15685.77|15565.77|9
1646219940000|2022-03-02 11:19:00|15685.67|15565.67|15686.47|15566.47|15686.47|15566.47|15685.47|15565.47|7
1646219950000|2022-03-02 11:19:10|15686.4|15566.4|15686.2|15566.2|15686.58|15566.58|15686.2|15566.2|7
1646219960000|2022-03-02 11:19:20|15686.07|15566.07|15685.7|15565.7|15686.07|15566.07|15685.62|15565.62|9
1646219970000|2022-03-02 11:19:30|15684.72|15564.72|15679.97|15559.97|15684.72|15564.72|15679.97|15559.97|10
1646219980000|2022-03-02 11:19:40|15680.14|15560.14|15675.25|15555.25|15680.14|15560.14|15675.03|15555.03|9
1646219990000|2022-03-02 11:19:50|15674.76|15554.76|15671.91|15551.91|15675.14|15555.14|15671.91|15551.91|10
1646220000000|2022-03-02 11:20:00|15672.18|15552.18|15672.99|15552.99|15672.99|15552.99|15672.13|15552.13|8
1646220010000|2022-03-02 11:20:10|15672.67|15552.67|15673.23|15553.23|15673.26|15553.26|15670.57|15550.57|10
1646220020000|2022-03-02 11:20:20|15673.52|15553.52|15670.32|15550.32|15674.33|15554.33|15669.99|15549.99|8
1646220030000|2022-03-02 11:20:30|15669.88|15549.88|15666.29|15546.29|15670.07|15550.07|15666.29|15546.29|10
1646220040000|2022-03-02 11:20:40|15665.64|15545.64|15665.09|15545.09|15665.76|15545.76|15664.73|15544.73|10
1646220050000|2022-03-02 11:20:50|15664.29|15544.29|15665.11|15545.11|15665.11|15545.11|15664.07|15544.07|10
1646220060000|2022-03-02 11:21:00|15665.23|15545.23|15666.78|15546.78|15666.78|15546.78|15664.75|15544.75|9
1646220070000|2022-03-02 11:21:10|15666.83|15546.83|15668.34|15548.34|15668.34|15548.34|15666.83|15546.83|10
1646220080000|2022-03-02 11:21:20|15668.55|15548.55|15668.39|15548.39|15668.77|15548.77|15668.39|15548.39|8
1646220090000|2022-03-02 11:21:30|15667.86|15547.86|15667.65|15547.65|15668.02|15548.02|15667.39|15547.39|10
1646220100000|2022-03-02 11:21:40|15667.63|15547.63|15669.38|15549.38|15669.38|15549.38|15667.63|15547.63|9
1646220110000|2022-03-02 11:21:50|15670.04|15550.04|15673.23|15553.23|15673.25|15553.25|15670.04|15550.04|10
1646220120000|2022-03-02 11:22:00|15673.08|15553.08|15676.14|15556.14|15676.14|15556.14|15672.89|15552.89|9
1646220130000|2022-03-02 11:22:10|15676.32|15556.32|15676.34|15556.34|15676.41|15556.41|15675.59|15555.59|9
1646220140000|2022-03-02 11:22:20|15676.3|15556.3|15676.03|15556.03|15676.53|15556.53|15675.78|15555.78|9
1646220150000|2022-03-02 11:22:30|15676.55|15556.55|15676.56|15556.56|15676.68|15556.68|15676.2|15556.2|9
1646220160000|2022-03-02 11:22:40|15676.66|15556.66|15673.54|15553.54|15677.27|15557.27|15673.54|15553.54|9
1646220170000|2022-03-02 11:22:50|15673.62|15553.62|15663.2|15543.2|15673.62|15553.62|15663.2|15543.2|8
1646220180000|2022-03-02 11:23:00|15662.28|15542.28|15651.08|15531.08|15662.28|15542.28|15651.08|15531.08|9
1646220190000|2022-03-02 11:23:10|15648.63|15528.63|15648.46|15528.46|15651.36|15531.36|15648.46|15528.46|10
1646220200000|2022-03-02 11:23:20|15648.7|15528.7|15647.25|15527.25|15649.06|15529.06|15647.1|15527.1|9
1646220210000|2022-03-02 11:23:30|15647.24|15527.24|15640.81|15520.81|15647.24|15527.24|15640.76|15520.76|10
1646220220000|2022-03-02 11:23:40|15640.4|15520.4|15641.96|15521.96|15641.96|15521.96|15640.4|15520.4|10
1646220230000|2022-03-02 11:23:50|15642.66|15522.66|15639.04|15519.04|15642.66|15522.66|15639.04|15519.04|10
1646220240000|2022-03-02 11:24:00|15638.47|15518.47|15635.82|15515.82|15638.49|15518.49|15635.82|15515.82|10
1646220250000|2022-03-02 11:24:10|15634.63|15514.63|15631.96|15511.96|15634.63|15514.63|15631.2|15511.2|10
1646220260000|2022-03-02 11:24:20|15631.34|15511.34|15630.82|15510.82|15631.34|15511.34|15629.82|15509.82|10
1646220270000|2022-03-02 11:24:30|15630.38|15510.38|15637.16|15517.16|15637.16|15517.16|15630.38|15510.38|10
1646220280000|2022-03-02 11:24:40|15638.15|15518.15|15640.58|15520.58|15640.58|15520.58|15638.15|15518.15|8
1646220290000|2022-03-02 11:24:50|15640.68|15520.68|15643.89|15523.89|15643.89|15523.89|15640.68|15520.68|10
1646220300000|2022-03-02 11:25:00|15645.33|15525.33|15645.96|15525.96|15646.25|15526.25|15645.33|15525.33|9
1646220310000|2022-03-02 11:25:10|15644.69|15524.69|15645.26|15525.26|15645.58|15525.58|15644.69|15524.69|10
1646220320000|2022-03-02 11:25:20|15645.38|15525.38|15645.32|15525.32|15645.38|15525.38|15644.97|15524.97|9
1646220330000|2022-03-02 11:25:30|15645.51|15525.51|15646.03|15526.03|15646.1|15526.1|15645.51|15525.51|9
1646220340000|2022-03-02 11:25:40|15646.36|15526.36|15647.77|15527.77|15648.3|15528.3|15646.36|15526.36|10
1646220350000|2022-03-02 11:25:50|15648.16|15528.16|15647.07|15527.07|15648.16|15528.16|15647.07|15527.07|10
1646220360000|2022-03-02 11:26:00|15647.14|15527.14|15647.74|15527.74|15647.89|15527.89|15647.03|15527.03|8
1646220370000|2022-03-02 11:26:10|15648.82|15528.82|15646.66|15526.66|15648.93|15528.93|15646.66|15526.66|10
1646220380000|2022-03-02 11:26:20|15647.77|15527.77|15652.03|15532.03|15652.03|15532.03|15647.77|15527.77|10
1646220390000|2022-03-02 11:26:30|15651.44|15531.44|15654.5|15534.5|15654.5|15534.5|15651.44|15531.44|9
1646220400000|2022-03-02 11:26:40|15655.19|15535.19|15657.86|15537.86|15658.14|15538.14|15655.19|15535.19|9
1646220410000|2022-03-02 11:26:50|15658.04|15538.04|15657.98|15537.98|15658.25|15538.25|15657.52|15537.52|7
1646220420000|2022-03-02 11:27:00|15659.33|15539.33|15658.78|15538.78|15659.44|15539.44|15658.51|15538.51|10
1646220430000|2022-03-02 11:27:10|15658.93|15538.93|15658.45|15538.45|15659.44|15539.44|15658.45|15538.45|10
1646220440000|2022-03-02 11:27:20|15658.5|15538.5|15657.61|15537.61|15658.72|15538.72|15657.61|15537.61|8
1646220450000|2022-03-02 11:27:30|15657.42|15537.42|15656.02|15536.02|15658.69|15538.69|15656.02|15536.02|10
1646220460000|2022-03-02 11:27:40|15654.83|15534.83|15655.24|15535.24|15656.31|15536.31|15654.83|15534.83|10
1646220470000|2022-03-02 11:27:50|15653.9|15533.9|15654.11|15534.11|15654.26|15534.26|15653.81|15533.81|10
1646220480000|2022-03-02 11:28:00|15654.29|15534.29|15655.25|15535.25|15655.9|15535.9|15654.29|15534.29|10
1646220490000|2022-03-02 11:28:10|15655.95|15535.95|15658.78|15538.78|15658.78|15538.78|15655.73|15535.73|9
1646220500000|2022-03-02 11:28:20|15659.34|15539.34|15663.33|15543.33|15663.33|15543.33|15659.3|15539.3|10
1646220510000|2022-03-02 11:28:30|15663.63|15543.63|15666.95|15546.95|15666.95|15546.95|15663.61|15543.61|9
1646220520000|2022-03-02 11:28:40|15666.94|15546.94|15667.33|15547.33|15667.51|15547.51|15666.94|15546.94|8
1646220530000|2022-03-02 11:28:50|15667.21|15547.21|15665.01|15545.01|15668.54|15548.54|15665.01|15545.01|9
1646220540000|2022-03-02 11:29:00|15664.52|15544.52|15665.15|15545.15|15665.15|15545.15|15663.1|15543.1|10
1646220550000|2022-03-02 11:29:10|15665.19|15545.19|15666.37|15546.37|15666.37|15546.37|15665.19|15545.19|9
1646220560000|2022-03-02 11:29:20|15667.45|15547.45|15668.57|15548.57|15668.57|15548.57|15667.45|15547.45|10
1646220570000|2022-03-02 11:29:30|15668.78|15548.78|15669.47|15549.47|15669.61|15549.61|15668.07|15548.07|7
1646220580000|2022-03-02 11:29:40|15669.82|15549.82|15670.9|15550.9|15671.13|15551.13|15669.82|15549.82|10
1646220590000|2022-03-02 11:29:50|15670.91|15550.91|15671.4|15551.4|15672.08|15552.08|15670.91|15550.91|10
1646220600000|2022-03-02 11:30:00|15671.15|15551.15|15672.03|15552.03|15672.03|15552.03|15670.43|15550.43|9
1646220610000|2022-03-02 11:30:10|15671.91|15551.91|15671.42|15551.42|15672.44|15552.44|15671.42|15551.42|9
1646220620000|2022-03-02 11:30:20|15670.3|15550.3|15667.52|15547.52|15670.3|15550.3|15667.52|15547.52|10
1646220630000|2022-03-02 11:30:30|15667.62|15547.62|15668.15|15548.15|15668.61|15548.61|15667.19|15547.19|9
1646220640000|2022-03-02 11:30:40|15667.78|15547.78|15667.39|15547.39|15667.99|15547.99|15667.31|15547.31|10
1646220650000|2022-03-02 11:30:50|15667.38|15547.38|15668.21|15548.21|15668.36|15548.36|15667.31|15547.31|8
1646220660000|2022-03-02 11:31:00|15667.78|15547.78|15667.59|15547.59|15668.2|15548.2|15666.98|15546.98|10
1646220670000|2022-03-02 11:31:10|15667.04|15547.04|15669.8|15549.8|15669.8|15549.8|15667.04|15547.04|10
1646220680000|2022-03-02 11:31:20|15670|15550|15670.21|15550.21|15670.91|15550.91|15670|15550|8
1646220690000|2022-03-02 11:31:30|15670.11|15550.11|15670.72|15550.72|15670.84|15550.84|15670.11|15550.11|8
1646220700000|2022-03-02 11:31:40|15670.68|15550.68|15669.85|15549.85|15670.68|15550.68|15669.02|15549.02|10
1646220710000|2022-03-02 11:31:50|15669.88|15549.88|15668.29|15548.29|15670.26|15550.26|15668.29|15548.29|10
1646220720000|2022-03-02 11:32:00|15668.17|15548.17|15669.43|15549.43|15669.43|15549.43|15668.08|15548.08|10
1646220730000|2022-03-02 11:32:10|15668.99|15548.99|15669.92|15549.92|15669.98|15549.98|15668.99|15548.99|8
1646220740000|2022-03-02 11:32:20|15670.09|15550.09|15674.28|15554.28|15674.48|15554.48|15670.09|15550.09|10
1646220750000|2022-03-02 11:32:30|15674.77|15554.77|15679.06|15559.06|15679.06|15559.06|15674.72|15554.72|10
1646220760000|2022-03-02 11:32:40|15679.34|15559.34|15679.08|15559.08|15679.39|15559.39|15679.08|15559.08|10
1646220770000|2022-03-02 11:32:50|15679.01|15559.01|15677.93|15557.93|15679.01|15559.01|15677.93|15557.93|9
1646220780000|2022-03-02 11:33:00|15677.96|15557.96|15677.56|15557.56|15677.96|15557.96|15676.9|15556.9|10
1646220790000|2022-03-02 11:33:10|15678.18|15558.18|15681.41|15561.41|15681.41|15561.41|15678.18|15558.18|10
1646220800000|2022-03-02 11:33:20|15681.06|15561.06|15681.61|15561.61|15682.02|15562.02|15680.91|15560.91|10
1646220810000|2022-03-02 11:33:30|15681.6|15561.6|15680|15560|15681.6|15561.6|15680|15560|8
1646220820000|2022-03-02 11:33:40|15679.82|15559.82|15677.45|15557.45|15679.82|15559.82|15677.45|15557.45|10
1646220830000|2022-03-02 11:33:50|15677.25|15557.25|15674.93|15554.93|15677.25|15557.25|15674.73|15554.73|8
1646220840000|2022-03-02 11:34:00|15674.83|15554.83|15675.36|15555.36|15675.41|15555.41|15674.72|15554.72|9
1646220850000|2022-03-02 11:34:10|15675.68|15555.68|15677.5|15557.5|15677.5|15557.5|15675.68|15555.68|8
1646220860000|2022-03-02 11:34:20|15678.23|15558.23|15673.28|15553.28|15678.23|15558.23|15673.28|15553.28|10
1646220870000|2022-03-02 11:34:30|15673.23|15553.23|15672.64|15552.64|15673.23|15553.23|15672.16|15552.16|10
1646220880000|2022-03-02 11:34:40|15672.36|15552.36|15670.74|15550.74|15672.36|15552.36|15670.56|15550.56|9
1646220890000|2022-03-02 11:34:50|15671|15551|15671|15551|15671.12|15551.12|15670.48|15550.48|10
1646220900000|2022-03-02 11:35:00|15670.81|15550.81|15669.74|15549.74|15670.81|15550.81|15669.28|15549.28|9
1646220910000|2022-03-02 11:35:10|15669.82|15549.82|15670.65|15550.65|15670.65|15550.65|15669.82|15549.82|9
1646220920000|2022-03-02 11:35:20|15670.49|15550.49|15670.52|15550.52|15670.7|15550.7|15670.38|15550.38|8
1646220930000|2022-03-02 11:35:30|15670.99|15550.99|15667.72|15547.72|15670.99|15550.99|15667.72|15547.72|10
1646220940000|2022-03-02 11:35:40|15667.66|15547.66|15667.76|15547.76|15667.96|15547.96|15667.35|15547.35|8
1646220950000|2022-03-02 11:35:50|15667.65|15547.65|15665.45|15545.45|15667.65|15547.65|15665.45|15545.45|10
1646220960000|2022-03-02 11:36:00|15664.16|15544.16|15663.18|15543.18|15664.16|15544.16|15662.72|15542.72|9
1646220970000|2022-03-02 11:36:10|15663.62|15543.62|15666.75|15546.75|15666.75|15546.75|15663.62|15543.62|10
1646220980000|2022-03-02 11:36:20|15666.68|15546.68|15668.54|15548.54|15668.54|15548.54|15666.53|15546.53|8
1646220990000|2022-03-02 11:36:30|15669.05|15549.05|15669.9|15549.9|15669.9|15549.9|15668.78|15548.78|10
1646221000000|2022-03-02 11:36:40|15669.33|15549.33|15671.18|15551.18|15671.18|15551.18|15669.03|15549.03|10
1646221010000|2022-03-02 11:36:50|15670.71|15550.71|15671.12|15551.12|15671.52|15551.52|15670.71|15550.71|10
1646221020000|2022-03-02 11:37:00|15671.37|15551.37|15672.21|15552.21|15672.8|15552.8|15671.36|15551.36|10
1646221030000|2022-03-02 11:37:10|15672.26|15552.26|15668.69|15548.69|15672.26|15552.26|15668.69|15548.69|9
1646221040000|2022-03-02 11:37:20|15668.17|15548.17|15666.35|15546.35|15668.17|15548.17|15666.35|15546.35|10
1646221050000|2022-03-02 11:37:30|15666.53|15546.53|15666.36|15546.36|15666.57|15546.57|15666.13|15546.13|9
1646221060000|2022-03-02 11:37:40|15666.49|15546.49|15665.56|15545.56|15666.49|15546.49|15665.56|15545.56|9
1646221070000|2022-03-02 11:37:50|15665.79|15545.79|15665.52|15545.52|15665.79|15545.79|15664.71|15544.71|10
1646221080000|2022-03-02 11:38:00|15665.73|15545.73|15666.62|15546.62|15666.93|15546.93|15665.73|15545.73|10
1646221090000|2022-03-02 11:38:10|15666.7|15546.7|15667.31|15547.31|15667.58|15547.58|15666.7|15546.7|10
1646221100000|2022-03-02 11:38:20|15667.37|15547.37|15665.16|15545.16|15667.37|15547.37|15665.16|15545.16|9
1646221110000|2022-03-02 11:38:30|15665.01|15545.01|15664.35|15544.35|15665.01|15545.01|15664.35|15544.35|9
1646221120000|2022-03-02 11:38:40|15664.57|15544.57|15663.76|15543.76|15664.57|15544.57|15663.04|15543.04|10
1646221130000|2022-03-02 11:38:50|15663.65|15543.65|15664.45|15544.45|15664.45|15544.45|15663.39|15543.39|8
1646221140000|2022-03-02 11:39:00|15664.61|15544.61|15663.39|15543.39|15664.61|15544.61|15663.39|15543.39|10
1646221150000|2022-03-02 11:39:10|15662.9|15542.9|15662.42|15542.42|15663.06|15543.06|15662.27|15542.27|9
1646221160000|2022-03-02 11:39:20|15662.22|15542.22|15662.17|15542.17|15663.04|15543.04|15662.11|15542.11|9
1646221170000|2022-03-02 11:39:30|15661.99|15541.99|15660.66|15540.66|15661.99|15541.99|15660.66|15540.66|9
1646221180000|2022-03-02 11:39:40|15660.89|15540.89|15661.4|15541.4|15661.43|15541.43|15660.89|15540.89|7
1646221190000|2022-03-02 11:39:50|15661.11|15541.11|15658.86|15538.86|15661.11|15541.11|15658.86|15538.86|10
1646221200000|2022-03-02 11:40:00|15658.97|15538.97|15659.77|15539.77|15659.77|15539.77|15658.6|15538.6|10
1646221210000|2022-03-02 11:40:10|15660.02|15540.02|15660.9|15540.9|15660.9|15540.9|15660.02|15540.02|10
1646221220000|2022-03-02 11:40:20|15660.98|15540.98|15662.9|15542.9|15663.11|15543.11|15660.96|15540.96|7
1646221230000|2022-03-02 11:40:30|15662.93|15542.93|15664.83|15544.83|15664.83|15544.83|15661.58|15541.58|10
1646221240000|2022-03-02 11:40:40|15664.79|15544.79|15662.88|15542.88|15664.79|15544.79|15662.61|15542.61|9
1646221250000|2022-03-02 11:40:50|15662.94|15542.94|15661.54|15541.54|15663.07|15543.07|15661.54|15541.54|8
1646221260000|2022-03-02 11:41:00|15662.27|15542.27|15661.83|15541.83|15662.32|15542.32|15661.8|15541.8|10
1646221270000|2022-03-02 11:41:10|15662.12|15542.12|15663.94|15543.94|15663.94|15543.94|15662.12|15542.12|10
1646221280000|2022-03-02 11:41:20|15663.78|15543.78|15662.85|15542.85|15664.2|15544.2|15662.78|15542.78|9
1646221290000|2022-03-02 11:41:30|15663.18|15543.18|15666.49|15546.49|15666.49|15546.49|15663.18|15543.18|10
1646221300000|2022-03-02 11:41:40|15666.79|15546.79|15666.45|15546.45|15667.15|15547.15|15666.45|15546.45|9
1646221310000|2022-03-02 11:41:50|15666.63|15546.63|15666.15|15546.15|15666.63|15546.63|15666.02|15546.02|10
1646221320000|2022-03-02 11:42:00|15665.98|15545.98|15668.11|15548.11|15668.11|15548.11|15665.98|15545.98|10
1646221330000|2022-03-02 11:42:10|15666.97|15546.97|15667.73|15547.73|15667.86|15547.86|15666.97|15546.97|10
1646221340000|2022-03-02 11:42:20|15667.74|15547.74|15668.71|15548.71|15668.71|15548.71|15667.38|15547.38|10
1646221350000|2022-03-02 11:42:30|15668.69|15548.69|15668.57|15548.57|15668.84|15548.84|15668.57|15548.57|8
1646221360000|2022-03-02 11:42:40|15668.49|15548.49|15668.78|15548.78|15669.14|15549.14|15668.37|15548.37|9
1646221370000|2022-03-02 11:42:50|15667.71|15547.71|15667.07|15547.07|15667.73|15547.73|15666.91|15546.91|9
1646221380000|2022-03-02 11:43:00|15667.03|15547.03|15667.92|15547.92|15667.92|15547.92|15667.01|15547.01|10
1646221390000|2022-03-02 11:43:10|15667.87|15547.87|15667|15547|15667.87|15547.87|15667|15547|7
1646221400000|2022-03-02 11:43:20|15666.88|15546.88|15666.94|15546.94|15667.16|15547.16|15666.88|15546.88|9
1646221410000|2022-03-02 11:43:30|15666.93|15546.93|15667.1|15547.1|15667.1|15547.1|15666.23|15546.23|7
1646221420000|2022-03-02 11:43:40|15667.2|15547.2|15669.18|15549.18|15669.18|15549.18|15667.2|15547.2|8
1646221430000|2022-03-02 11:43:50|15669.34|15549.34|15671.2|15551.2|15671.25|15551.25|15669.34|15549.34|10
1646221440000|2022-03-02 11:44:00|15671.82|15551.82|15677.05|15557.05|15677.05|15557.05|15671.82|15551.82|10
1646221450000|2022-03-02 11:44:10|15677.19|15557.19|15677.66|15557.66|15678.14|15558.14|15677.19|15557.19|9
1646221460000|2022-03-02 11:44:20|15678.19|15558.19|15678.3|15558.3|15678.63|15558.63|15678.08|15558.08|10
1646221470000|2022-03-02 11:44:30|15678.2|15558.2|15678.94|15558.94|15679.08|15559.08|15677.87|15557.87|9
1646221480000|2022-03-02 11:44:40|15679.28|15559.28|15686.89|15566.89|15686.89|15566.89|15679.28|15559.28|10
1646221490000|2022-03-02 11:44:50|15689.02|15569.02|15692.57|15572.57|15692.66|15572.66|15688.74|15568.74|10
1646221500000|2022-03-02 11:45:00|15693.18|15573.18|15695.97|15575.97|15695.97|15575.97|15693.11|15573.11|10
1646221510000|2022-03-02 11:45:10|15696.02|15576.02|15692.88|15572.88|15696.38|15576.38|15692.88|15572.88|8
1646221520000|2022-03-02 11:45:20|15692.09|15572.09|15689.46|15569.46|15692.09|15572.09|15689.31|15569.31|10
1646221530000|2022-03-02 11:45:30|15689.02|15569.02|15690.54|15570.54|15690.54|15570.54|15688.57|15568.57|10
1646221540000|2022-03-02 11:45:40|15690.75|15570.75|15691.55|15571.55|15692.15|15572.15|15690.75|15570.75|10
1646221550000|2022-03-02 11:45:50|15691.23|15571.23|15688.64|15568.64|15691.23|15571.23|15688.64|15568.64|9
1646221560000|2022-03-02 11:46:00|15688.37|15568.37|15686.56|15566.56|15688.37|15568.37|15686.55|15566.55|10
1646221570000|2022-03-02 11:46:10|15686.88|15566.88|15690.84|15570.84|15690.84|15570.84|15686.88|15566.88|10
1646221580000|2022-03-02 11:46:20|15690.6|15570.6|15689.98|15569.98|15690.96|15570.96|15689.98|15569.98|10
1646221590000|2022-03-02 11:46:30|15691.62|15571.62|15689.81|15569.81|15691.62|15571.62|15689.81|15569.81|9
1646221600000|2022-03-02 11:46:40|15689.26|15569.26|15690.69|15570.69|15691.23|15571.23|15689.26|15569.26|9
1646221610000|2022-03-02 11:46:50|15690.62|15570.62|15690.84|15570.84|15690.84|15570.84|15689.89|15569.89|9
1646221620000|2022-03-02 11:47:00|15690.49|15570.49|15692.54|15572.54|15692.54|15572.54|15690.49|15570.49|9
1646221630000|2022-03-02 11:47:10|15692.41|15572.41|15692.82|15572.82|15692.82|15572.82|15692.35|15572.35|8
1646221640000|2022-03-02 11:47:20|15692.5|15572.5|15695.53|15575.53|15695.53|15575.53|15692.5|15572.5|10
1646221650000|2022-03-02 11:47:30|15695.69|15575.69|15698.28|15578.28|15698.28|15578.28|15695.65|15575.65|10
1646221660000|2022-03-02 11:47:40|15698.42|15578.42|15699.28|15579.28|15699.37|15579.37|15698.31|15578.31|9
1646221670000|2022-03-02 11:47:50|15699.41|15579.41|15698.94|15578.94|15699.55|15579.55|15698.94|15578.94|7
1646221680000|2022-03-02 11:48:00|15698.55|15578.55|15697.15|15577.15|15698.55|15578.55|15697.04|15577.04|9
1646221690000|2022-03-02 11:48:10|15696.99|15576.99|15697.06|15577.06|15697.55|15577.55|15696.99|15576.99|8
1646221700000|2022-03-02 11:48:20|15697.02|15577.02|15695.1|15575.1|15697.02|15577.02|15695.1|15575.1|10
1646221710000|2022-03-02 11:48:30|15695.11|15575.11|15694.05|15574.05|15695.11|15575.11|15694.05|15574.05|7
1646221720000|2022-03-02 11:48:40|15694.44|15574.44|15694.06|15574.06|15694.44|15574.44|15693.83|15573.83|9
1646221730000|2022-03-02 11:48:50|15693.92|15573.92|15690|15570|15693.92|15573.92|15690|15570|9
1646221740000|2022-03-02 11:49:00|15690.89|15570.89|15689.42|15569.42|15690.89|15570.89|15689.11|15569.11|9
1646221750000|2022-03-02 11:49:10|15689.34|15569.34|15689.25|15569.25|15689.61|15569.61|15688.72|15568.72|9
1646221760000|2022-03-02 11:49:20|15689.7|15569.7|15689.31|15569.31|15689.76|15569.76|15688.95|15568.95|9
1646221770000|2022-03-02 11:49:30|15689.53|15569.53|15689.72|15569.72|15690.04|15570.04|15689.35|15569.35|6
1646221780000|2022-03-02 11:49:40|15689.7|15569.7|15689.72|15569.72|15689.84|15569.84|15689.59|15569.59|9
1646221790000|2022-03-02 11:49:50|15689.67|15569.67|15688.46|15568.46|15689.67|15569.67|15688.46|15568.46|7
1646221800000|2022-03-02 11:50:00|15687.95|15567.95|15689.57|15569.57|15689.57|15569.57|15687.95|15567.95|8
1646221810000|2022-03-02 11:50:10|15690.17|15570.17|15690.63|15570.63|15690.76|15570.76|15690.17|15570.17|8
1646221820000|2022-03-02 11:50:20|15690.38|15570.38|15688|15568|15690.4|15570.4|15688|15568|9
1646221830000|2022-03-02 11:50:30|15687.86|15567.86|15685.95|15565.95|15687.86|15567.86|15685.95|15565.95|6
1646221840000|2022-03-02 11:50:40|15685.81|15565.81|15681.02|15561.02|15685.81|15565.81|15680.8|15560.8|9
1646221850000|2022-03-02 11:50:50|15681.49|15561.49|15680.81|15560.81|15681.49|15561.49|15680.76|15560.76|9
1646221860000|2022-03-02 11:51:00|15680.21|15560.21|15677.75|15557.75|15680.21|15560.21|15677.64|15557.64|10
1646221870000|2022-03-02 11:51:10|15677.68|15557.68|15678.26|15558.26|15678.26|15558.26|15676.97|15556.97|10
1646221880000|2022-03-02 11:51:20|15677.84|15557.84|15679.32|15559.32|15679.32|15559.32|15677.8|15557.8|9
1646221890000|2022-03-02 11:51:30|15679.31|15559.31|15676.61|15556.61|15679.32|15559.32|15676.61|15556.61|10
1646221900000|2022-03-02 11:51:40|15676.03|15556.03|15673.65|15553.65|15676.03|15556.03|15673.65|15553.65|9
1646221910000|2022-03-02 11:51:50|15673.36|15553.36|15670.26|15550.26|15673.36|15553.36|15669.74|15549.74|9
1646221920000|2022-03-02 11:52:00|15670.25|15550.25|15668.5|15548.5|15670.25|15550.25|15668.02|15548.02|9
1646221930000|2022-03-02 11:52:10|15668.77|15548.77|15669.99|15549.99|15669.99|15549.99|15668.75|15548.75|7
1646221940000|2022-03-02 11:52:20|15670.11|15550.11|15671.95|15551.95|15671.95|15551.95|15669.81|15549.81|9
1646221950000|2022-03-02 11:52:30|15672.45|15552.45|15672.55|15552.55|15672.77|15552.77|15672.27|15552.27|8
1646221960000|2022-03-02 11:52:40|15673.11|15553.11|15676.13|15556.13|15676.13|15556.13|15673.11|15553.11|9
1646221970000|2022-03-02 11:52:50|15676.38|15556.38|15676.6|15556.6|15677.16|15557.16|15676.38|15556.38|8
1646221980000|2022-03-02 11:53:00|15676.84|15556.84|15675.89|15555.89|15676.84|15556.84|15675.89|15555.89|9
1646221990000|2022-03-02 11:53:10|15676|15556|15675.5|15555.5|15676|15556|15675.5|15555.5|9
1646222000000|2022-03-02 11:53:20|15675.52|15555.52|15675.65|15555.65|15675.65|15555.65|15675.38|15555.38|8
1646222010000|2022-03-02 11:53:30|15675.64|15555.64|15675.47|15555.47|15676.02|15556.02|15675.28|15555.28|9
1646222020000|2022-03-02 11:53:40|15675.49|15555.49|15675.93|15555.93|15676.36|15556.36|15675.47|15555.47|10
1646222030000|2022-03-02 11:53:50|15675.69|15555.69|15673.35|15553.35|15675.71|15555.71|15673.35|15553.35|9
1646222040000|2022-03-02 11:54:00|15673.53|15553.53|15672.77|15552.77|15673.97|15553.97|15672.77|15552.77|9
1646222050000|2022-03-02 11:54:10|15672.1|15552.1|15670.88|15550.88|15672.1|15552.1|15670.8|15550.8|10
1646222060000|2022-03-02 11:54:20|15670.9|15550.9|15670.74|15550.74|15670.9|15550.9|15669.9|15549.9|10
1646222070000|2022-03-02 11:54:30|15670.59|15550.59|15672.05|15552.05|15672.05|15552.05|15670.15|15550.15|8
1646222080000|2022-03-02 11:54:40|15672.25|15552.25|15672.38|15552.38|15672.76|15552.76|15672.25|15552.25|7
1646222090000|2022-03-02 11:54:50|15672.25|15552.25|15671.41|15551.41|15672.49|15552.49|15671.13|15551.13|8
1646222100000|2022-03-02 11:55:00|15671.12|15551.12|15670.28|15550.28|15671.12|15551.12|15670.15|15550.15|9
1646222110000|2022-03-02 11:55:10|15670.23|15550.23|15668.8|15548.8|15670.23|15550.23|15668.8|15548.8|10
1646222120000|2022-03-02 11:55:20|15668.79|15548.79|15669.46|15549.46|15669.51|15549.51|15668.79|15548.79|6
1646222130000|2022-03-02 11:55:30|15669.42|15549.42|15668.05|15548.05|15669.42|15549.42|15668.03|15548.03|9
1646222140000|2022-03-02 11:55:40|15668.12|15548.12|15669.2|15549.2|15669.36|15549.36|15668.12|15548.12|10
1646222150000|2022-03-02 11:55:50|15669.17|15549.17|15669.66|15549.66|15669.66|15549.66|15668.38|15548.38|10
1646222160000|2022-03-02 11:56:00|15669.76|15549.76|15670.67|15550.67|15670.67|15550.67|15669.76|15549.76|9
1646222170000|2022-03-02 11:56:10|15670.88|15550.88|15671.77|15551.77|15672.58|15552.58|15670.88|15550.88|9
1646222180000|2022-03-02 11:56:20|15671.74|15551.74|15671.14|15551.14|15671.74|15551.74|15671.11|15551.11|10
1646222190000|2022-03-02 11:56:30|15671.12|15551.12|15670.13|15550.13|15671.12|15551.12|15669.93|15549.93|9
1646222200000|2022-03-02 11:56:40|15669.1|15549.1|15669.34|15549.34|15669.4|15549.4|15669.1|15549.1|9
1646222210000|2022-03-02 11:56:50|15669.36|15549.36|15670.02|15550.02|15670.02|15550.02|15669.1|15549.1|8
1646222220000|2022-03-02 11:57:00|15670.28|15550.28|15671.44|15551.44|15671.44|15551.44|15670.28|15550.28|10
1646222230000|2022-03-02 11:57:10|15671.45|15551.45|15672.73|15552.73|15672.74|15552.74|15671.45|15551.45|10
1646222240000|2022-03-02 11:57:20|15672.7|15552.7|15672.61|15552.61|15673.06|15553.06|15672.61|15552.61|9
1646222250000|2022-03-02 11:57:30|15672.54|15552.54|15672.69|15552.69|15672.69|15552.69|15672.1|15552.1|10
1646222260000|2022-03-02 11:57:40|15672.79|15552.79|15671.22|15551.22|15673.78|15553.78|15671.22|15551.22|10
1646222270000|2022-03-02 11:57:50|15670.43|15550.43|15669.25|15549.25|15670.43|15550.43|15669.18|15549.18|10
1646222280000|2022-03-02 11:58:00|15669.31|15549.31|15669.17|15549.17|15669.58|15549.58|15668.86|15548.86|10
1646222290000|2022-03-02 11:58:10|15669.78|15549.78|15671.09|15551.09|15671.09|15551.09|15669.27|15549.27|10
1646222300000|2022-03-02 11:58:20|15671.24|15551.24|15670.82|15550.82|15671.5|15551.5|15670.82|15550.82|10
1646222310000|2022-03-02 11:58:30|15671.04|15551.04|15672.91|15552.91|15672.91|15552.91|15671.04|15551.04|10
1646222320000|2022-03-02 11:58:40|15674.27|15554.27|15675.29|15555.29|15675.29|15555.29|15673.98|15553.98|9
1646222330000|2022-03-02 11:58:50|15675.36|15555.36|15676.92|15556.92|15676.92|15556.92|15675.22|15555.22|9
1646222340000|2022-03-02 11:59:00|15677.3|15557.3|15678.76|15558.76|15678.76|15558.76|15676.95|15556.95|9
1646222350000|2022-03-02 11:59:10|15678.3|15558.3|15678.42|15558.42|15678.48|15558.48|15678.12|15558.12|9
1646222360000|2022-03-02 11:59:20|15678.46|15558.46|15678.32|15558.32|15679.01|15559.01|15678.28|15558.28|9
1646222370000|2022-03-02 11:59:30|15678.38|15558.38|15679.78|15559.78|15679.78|15559.78|15678.38|15558.38|10
1646222380000|2022-03-02 11:59:40|15679.72|15559.72|15677.83|15557.83|15679.72|15559.72|15677.68|15557.68|10
1646222390000|2022-03-02 11:59:50|15677.72|15557.72|15677.13|15557.13|15677.86|15557.86|15676.97|15556.97|9
1646222400000|2022-03-02 12:00:00|15676.9|15556.9|15676.93|15556.93|15677.24|15557.24|15676.47|15556.47|10
1646222410000|2022-03-02 12:00:10|15677.01|15557.01|15676.63|15556.63|15677.34|15557.34|15676.32|15556.32|10
1646222420000|2022-03-02 12:00:20|15676.21|15556.21|15675.65|15555.65|15676.67|15556.67|15675.65|15555.65|10
1646222430000|2022-03-02 12:00:30|15675.96|15555.96|15674.65|15554.65|15675.96|15555.96|15674.37|15554.37|10
1646222440000|2022-03-02 12:00:40|15674.51|15554.51|15673.24|15553.24|15674.51|15554.51|15673.24|15553.24|6
1646222450000|2022-03-02 12:00:50|15673.21|15553.21|15672.15|15552.15|15673.21|15553.21|15672.04|15552.04|10
1646222460000|2022-03-02 12:01:00|15671.84|15551.84|15670.69|15550.69|15672.02|15552.02|15670.67|15550.67|10
1646222470000|2022-03-02 12:01:10|15670.32|15550.32|15670.6|15550.6|15670.79|15550.79|15669.73|15549.73|10
1646222480000|2022-03-02 12:01:20|15670.62|15550.62|15672.34|15552.34|15672.34|15552.34|15670.62|15550.62|10
1646222490000|2022-03-02 12:01:30|15672.77|15552.77|15672.99|15552.99|15672.99|15552.99|15672.04|15552.04|9
1646222500000|2022-03-02 12:01:40|15673.18|15553.18|15674.24|15554.24|15674.55|15554.55|15673.18|15553.18|10
1646222510000|2022-03-02 12:01:50|15674.78|15554.78|15675.96|15555.96|15676.21|15556.21|15674.78|15554.78|9
1646222520000|2022-03-02 12:02:00|15676.15|15556.15|15678.42|15558.42|15678.42|15558.42|15675.94|15555.94|9
1646222530000|2022-03-02 12:02:10|15678.82|15558.82|15682.69|15562.69|15682.75|15562.75|15678.82|15558.82|9
1646222540000|2022-03-02 12:02:20|15682.89|15562.89|15684.14|15564.14|15684.14|15564.14|15682.58|15562.58|10
1646222550000|2022-03-02 12:02:30|15684.51|15564.51|15685.64|15565.64|15685.64|15565.64|15684.49|15564.49|8
1646222560000|2022-03-02 12:02:40|15685.88|15565.88|15686.54|15566.54|15686.83|15566.83|15685.88|15565.88|8
1646222570000|2022-03-02 12:02:50|15686.72|15566.72|15687.24|15567.24|15687.66|15567.66|15686.61|15566.61|8
1646222580000|2022-03-02 12:03:00|15687.66|15567.66|15689.35|15569.35|15689.35|15569.35|15687.49|15567.49|9
1646222590000|2022-03-02 12:03:10|15689.45|15569.45|15690.8|15570.8|15690.8|15570.8|15689.45|15569.45|10
1646222600000|2022-03-02 12:03:20|15690.73|15570.73|15690.64|15570.64|15690.76|15570.76|15690.42|15570.42|9
1646222610000|2022-03-02 12:03:30|15690.25|15570.25|15691.58|15571.58|15691.58|15571.58|15690.05|15570.05|9
1646222620000|2022-03-02 12:03:40|15692.09|15572.09|15690.82|15570.82|15692.09|15572.09|15690.82|15570.82|10
1646222630000|2022-03-02 12:03:50|15690.84|15570.84|15691.83|15571.83|15691.91|15571.91|15690.84|15570.84|9
1646222640000|2022-03-02 12:04:00|15691.88|15571.88|15692.46|15572.46|15692.46|15572.46|15691.87|15571.87|10
1646222650000|2022-03-02 12:04:10|15692.56|15572.56|15693.06|15573.06|15693.62|15573.62|15692.56|15572.56|10
1646222660000|2022-03-02 12:04:20|15693.31|15573.31|15693.4|15573.4|15693.78|15573.78|15693.17|15573.17|10
1646222670000|2022-03-02 12:04:30|15693.56|15573.56|15693.55|15573.55|15693.9|15573.9|15693.52|15573.52|8
1646222680000|2022-03-02 12:04:40|15693.54|15573.54|15693.36|15573.36|15693.54|15573.54|15693.24|15573.24|9
1646222690000|2022-03-02 12:04:50|15693.37|15573.37|15695.03|15575.03|15695.03|15575.03|15693.37|15573.37|9
1646222700000|2022-03-02 12:05:00|15694.96|15574.96|15702.42|15582.42|15702.42|15582.42|15694.96|15574.96|10
1646222710000|2022-03-02 12:05:10|15703.03|15583.03|15703.33|15583.33|15703.9|15583.9|15703.03|15583.03|9
1646222720000|2022-03-02 12:05:20|15703.05|15583.05|15703.3|15583.3|15703.45|15583.45|15702.65|15582.65|10
1646222730000|2022-03-02 12:05:30|15703.37|15583.37|15702.79|15582.79|15703.48|15583.48|15702.79|15582.79|8
1646222740000|2022-03-02 12:05:40|15702.02|15582.02|15700.78|15580.78|15702.02|15582.02|15700.18|15580.18|10
1646222750000|2022-03-02 12:05:50|15701.04|15581.04|15699.95|15579.95|15701.34|15581.34|15699.64|15579.64|8
1646222760000|2022-03-02 12:06:00|15699.97|15579.97|15701.17|15581.17|15701.4|15581.4|15699.97|15579.97|8
1646222770000|2022-03-02 12:06:10|15701.33|15581.33|15701.87|15581.87|15701.87|15581.87|15700.78|15580.78|9
1646222780000|2022-03-02 12:06:20|15701.94|15581.94|15701.95|15581.95|15702.7|15582.7|15701.66|15581.66|9
1646222790000|2022-03-02 12:06:30|15701.79|15581.79|15702.63|15582.63|15702.83|15582.83|15701.63|15581.63|10
1646222800000|2022-03-02 12:06:40|15701.96|15581.96|15703.28|15583.28|15703.28|15583.28|15701.89|15581.89|10
1646222810000|2022-03-02 12:06:50|15703.48|15583.48|15705.57|15585.57|15705.57|15585.57|15703.48|15583.48|10
1646222820000|2022-03-02 12:07:00|15705.74|15585.74|15708.12|15588.12|15708.2|15588.2|15705.74|15585.74|10
1646222830000|2022-03-02 12:07:10|15708|15588|15711.22|15591.22|15711.22|15591.22|15708|15588|10
1646222840000|2022-03-02 12:07:20|15711.1|15591.1|15713.76|15593.76|15713.77|15593.77|15711.1|15591.1|10
1646222850000|2022-03-02 12:07:30|15713.73|15593.73|15711.34|15591.34|15713.99|15593.99|15711.34|15591.34|8
1646222860000|2022-03-02 12:07:40|15710.7|15590.7|15711.76|15591.76|15711.94|15591.94|15710.19|15590.19|10
1646222870000|2022-03-02 12:07:50|15711.94|15591.94|15712.63|15592.63|15712.63|15592.63|15711.81|15591.81|10
1646222880000|2022-03-02 12:08:00|15712.58|15592.58|15713.03|15593.03|15713.2|15593.2|15712.58|15592.58|6
1646222890000|2022-03-02 12:08:10|15713.04|15593.04|15716.75|15596.75|15716.75|15596.75|15712.98|15592.98|10
1646222900000|2022-03-02 12:08:20|15716.57|15596.57|15718.72|15598.72|15718.72|15598.72|15716.45|15596.45|9
1646222910000|2022-03-02 12:08:30|15718.92|15598.92|15720.59|15600.59|15720.59|15600.59|15718.92|15598.92|10
1646222920000|2022-03-02 12:08:40|15720.55|15600.55|15720.02|15600.02|15720.72|15600.72|15719.88|15599.88|8
1646222930000|2022-03-02 12:08:50|15720.14|15600.14|15720.8|15600.8|15720.8|15600.8|15719.92|15599.92|9
1646222940000|2022-03-02 12:09:00|15720.77|15600.77|15721.62|15601.62|15722.11|15602.11|15720.68|15600.68|9
1646222950000|2022-03-02 12:09:10|15721.92|15601.92|15721.29|15601.29|15722.08|15602.08|15721.29|15601.29|9
1646222960000|2022-03-02 12:09:20|15721.37|15601.37|15719.22|15599.22|15721.37|15601.37|15719.06|15599.06|8
1646222970000|2022-03-02 12:09:30|15719.03|15599.03|15719.35|15599.35|15719.41|15599.41|15718.89|15598.89|7
1646222980000|2022-03-02 12:09:40|15720.24|15600.24|15720.22|15600.22|15720.55|15600.55|15720.22|15600.22|7
1646222990000|2022-03-02 12:09:50|15720.06|15600.06|15718|15598|15720.06|15600.06|15717.8|15597.8|9
1646223000000|2022-03-02 12:10:00|15718.13|15598.13|15718.01|15598.01|15718.13|15598.13|15717.62|15597.62|8
1646223010000|2022-03-02 12:10:10|15717.89|15597.89|15717.84|15597.84|15718.19|15598.19|15717.51|15597.51|9
1646223020000|2022-03-02 12:10:20|15717.97|15597.97|15719.51|15599.51|15719.51|15599.51|15717.83|15597.83|10
1646223030000|2022-03-02 12:10:30|15718.35|15598.35|15721.33|15601.33|15721.33|15601.33|15718.35|15598.35|9
1646223040000|2022-03-02 12:10:40|15722.06|15602.06|15723.37|15603.37|15723.48|15603.48|15722.05|15602.05|10
1646223050000|2022-03-02 12:10:50|15723.33|15603.33|15722.66|15602.66|15723.33|15603.33|15722.66|15602.66|10
1646223060000|2022-03-02 12:11:00|15722.54|15602.54|15722.64|15602.64|15722.8|15602.8|15722.18|15602.18|10
1646223070000|2022-03-02 12:11:10|15722.73|15602.73|15723.27|15603.27|15723.44|15603.44|15722.73|15602.73|10
1646223080000|2022-03-02 12:11:20|15723.51|15603.51|15722.67|15602.67|15723.67|15603.67|15722.46|15602.46|10
1646223090000|2022-03-02 12:11:30|15722.56|15602.56|15724.28|15604.28|15724.92|15604.92|15722.4|15602.4|10
1646223100000|2022-03-02 12:11:40|15724.2|15604.2|15726.91|15606.91|15726.91|15606.91|15724.2|15604.2|10
1646223110000|2022-03-02 12:11:50|15727.67|15607.67|15726.82|15606.82|15727.67|15607.67|15726.64|15606.64|10
1646223120000|2022-03-02 12:12:00|15726.55|15606.55|15726.61|15606.61|15726.82|15606.82|15726.55|15606.55|7
1646223130000|2022-03-02 12:12:10|15726.66|15606.66|15727.23|15607.23|15728.07|15608.07|15726.66|15606.66|7
1646223140000|2022-03-02 12:12:20|15727.07|15607.07|15726.48|15606.48|15727.07|15607.07|15726.46|15606.46|7
1646223150000|2022-03-02 12:12:30|15726.5|15606.5|15726.61|15606.61|15726.61|15606.61|15726.4|15606.4|10
1646223160000|2022-03-02 12:12:40|15726.97|15606.97|15725.83|15605.83|15726.97|15606.97|15725.68|15605.68|9
1646223170000|2022-03-02 12:12:50|15725.71|15605.71|15726.17|15606.17|15726.29|15606.29|15725.56|15605.56|7
1646223180000|2022-03-02 12:13:00|15725.83|15605.83|15726.97|15606.97|15726.97|15606.97|15725.63|15605.63|9
1646223190000|2022-03-02 12:13:10|15727|15607|15726.7|15606.7|15727|15607|15726.02|15606.02|9
1646223200000|2022-03-02 12:13:20|15726.39|15606.39|15726.56|15606.56|15727.31|15607.31|15726.39|15606.39|10
1646223210000|2022-03-02 12:13:30|15726.6|15606.6|15726.97|15606.97|15726.97|15606.97|15726.6|15606.6|8
1646223220000|2022-03-02 12:13:40|15727.14|15607.14|15728.65|15608.65|15728.65|15608.65|15727.09|15607.09|9
1646223230000|2022-03-02 12:13:50|15728.75|15608.75|15729.31|15609.31|15729.97|15609.97|15728.75|15608.75|9
1646223240000|2022-03-02 12:14:00|15729.33|15609.33|15728.89|15608.89|15729.41|15609.41|15728.73|15608.73|8
1646223250000|2022-03-02 12:14:10|15728.97|15608.97|15730.89|15610.89|15730.89|15610.89|15728.97|15608.97|7
1646223260000|2022-03-02 12:14:20|15731.42|15611.42|15733.13|15613.13|15733.13|15613.13|15731.42|15611.42|9
1646223270000|2022-03-02 12:14:30|15733.12|15613.12|15732.19|15612.19|15733.12|15613.12|15731.89|15611.89|9
1646223280000|2022-03-02 12:14:40|15732.29|15612.29|15736.38|15616.38|15736.38|15616.38|15732.11|15612.11|10
1646223290000|2022-03-02 12:14:50|15736.01|15616.01|15738.81|15618.81|15739.14|15619.14|15735.43|15615.43|10
1646223300000|2022-03-02 12:15:00|15738.71|15618.71|15739.38|15619.38|15739.49|15619.49|15738.71|15618.71|10
1646223310000|2022-03-02 12:15:10|15740.61|15620.61|15746.12|15626.12|15746.12|15626.12|15740.61|15620.61|10
1646223320000|2022-03-02 12:15:20|15746.31|15626.31|15746.96|15626.96|15746.96|15626.96|15745.45|15625.45|10
1646223330000|2022-03-02 12:15:30|15746.4|15626.4|15744.54|15624.54|15746.4|15626.4|15744.47|15624.47|10
1646223340000|2022-03-02 12:15:40|15744.39|15624.39|15745.57|15625.57|15745.57|15625.57|15744.39|15624.39|10
1646223350000|2022-03-02 12:15:50|15745.5|15625.5|15744.56|15624.56|15745.52|15625.52|15744.56|15624.56|10
1646223360000|2022-03-02 12:16:00|15744.62|15624.62|15747.7|15627.7|15747.7|15627.7|15744.62|15624.62|10
1646223370000|2022-03-02 12:16:10|15748.92|15628.92|15752.94|15632.94|15753.18|15633.18|15748.92|15628.92|10
1646223380000|2022-03-02 12:16:20|15753.15|15633.15|15753.87|15633.87|15754.55|15634.55|15753.15|15633.15|10
1646223390000|2022-03-02 12:16:30|15754.15|15634.15|15753.29|15633.29|15754.23|15634.23|15753.01|15633.01|10
1646223400000|2022-03-02 12:16:40|15752.8|15632.8|15749.63|15629.63|15752.8|15632.8|15749.63|15629.63|10
1646223410000|2022-03-02 12:16:50|15748.79|15628.79|15752.83|15632.83|15753.11|15633.11|15748.27|15628.27|10
1646223420000|2022-03-02 12:17:00|15753.01|15633.01|15756|15636|15756.4|15636.4|15752.84|15632.84|10
1646223430000|2022-03-02 12:17:10|15755.85|15635.85|15755.06|15635.06|15756.62|15636.62|15755.06|15635.06|10
1646223440000|2022-03-02 12:17:20|15755|15635|15759.52|15639.52|15759.52|15639.52|15755|15635|10
1646223450000|2022-03-02 12:17:30|15760.22|15640.22|15761.69|15641.69|15761.92|15641.92|15760.22|15640.22|9
1646223460000|2022-03-02 12:17:40|15761.72|15641.72|15761.02|15641.02|15762.21|15642.21|15761.02|15641.02|10
1646223470000|2022-03-02 12:17:50|15760.41|15640.41|15759.14|15639.14|15760.82|15640.82|15759.14|15639.14|10
1646223480000|2022-03-02 12:18:00|15759.3|15639.3|15752.93|15632.93|15759.3|15639.3|15752.93|15632.93|10
1646223490000|2022-03-02 12:18:10|15752.15|15632.15|15749.58|15629.58|15752.42|15632.42|15749.58|15629.58|10
1646223500000|2022-03-02 12:18:20|15747.8|15627.8|15739.01|15619.01|15747.8|15627.8|15739.01|15619.01|10
1646223510000|2022-03-02 12:18:30|15736.12|15616.12|15717.62|15597.62|15736.12|15616.12|15717.62|15597.62|10
1646223520000|2022-03-02 12:18:40|15716.61|15596.61|15713.9|15593.9|15716.7|15596.7|15713.9|15593.9|10
1646223530000|2022-03-02 12:18:50|15713.32|15593.32|15712.47|15592.47|15715.17|15595.17|15712.37|15592.37|10
1646223540000|2022-03-02 12:19:00|15712.09|15592.09|15706.34|15586.34|15712.09|15592.09|15706.34|15586.34|10
1646223550000|2022-03-02 12:19:10|15705.99|15585.99|15704|15584|15705.99|15585.99|15703.49|15583.49|10
1646223560000|2022-03-02 12:19:20|15701.45|15581.45|15694.02|15574.02|15701.45|15581.45|15694.02|15574.02|10
1646223570000|2022-03-02 12:19:30|15694|15574|15685.69|15565.69|15694|15574|15685.69|15565.69|9
1646223580000|2022-03-02 12:19:40|15681.46|15561.46|15676.9|15556.9|15681.46|15561.46|15676.28|15556.28|10
1646223590000|2022-03-02 12:19:50|15674.82|15554.82|15674.32|15554.32|15674.82|15554.82|15673.98|15553.98|9
1646223600000|2022-03-02 12:20:00|15674.31|15554.31|15676.81|15556.81|15677.27|15557.27|15674.15|15554.15|10
1646223610000|2022-03-02 12:20:10|15676.86|15556.86|15670.87|15550.87|15677.18|15557.18|15670.87|15550.87|10
1646223620000|2022-03-02 12:20:20|15667.57|15547.57|15646.74|15526.74|15667.57|15547.57|15646.43|15526.43|10
1646223630000|2022-03-02 12:20:30|15636.06|15516.06|15639.1|15519.1|15639.1|15519.1|15633.87|15513.87|10
1646223640000|2022-03-02 12:20:40|15638.43|15518.43|15636.7|15516.7|15638.43|15518.43|15634.04|15514.04|9
1646223650000|2022-03-02 12:20:50|15636.42|15516.42|15634.86|15514.86|15636.42|15516.42|15634.36|15514.36|10
1646223660000|2022-03-02 12:21:00|15634.93|15514.93|15629.58|15509.58|15635.97|15515.97|15629.58|15509.58|10
1646223670000|2022-03-02 12:21:10|15629.5|15509.5|15630.83|15510.83|15630.85|15510.85|15629.26|15509.26|10
1646223680000|2022-03-02 12:21:20|15631.13|15511.13|15635.35|15515.35|15635.35|15515.35|15631.13|15511.13|10
1646223690000|2022-03-02 12:21:30|15633.93|15513.93|15627.85|15507.85|15633.93|15513.93|15627.33|15507.33|10
1646223700000|2022-03-02 12:21:40|15627.55|15507.55|15625.25|15505.25|15628.01|15508.01|15625.06|15505.06|10
1646223710000|2022-03-02 12:21:50|15625.26|15505.26|15619.1|15499.1|15625.26|15505.26|15619.1|15499.1|10
1646223720000|2022-03-02 12:22:00|15618.57|15498.57|15615.2|15495.2|15618.57|15498.57|15614.84|15494.84|10
1646223730000|2022-03-02 12:22:10|15615.35|15495.35|15615.47|15495.47|15615.47|15495.47|15614.66|15494.66|8
1646223740000|2022-03-02 12:22:20|15615.43|15495.43|15616.27|15496.27|15616.27|15496.27|15615.43|15495.43|8
1646223750000|2022-03-02 12:22:30|15617.05|15497.05|15617.39|15497.39|15617.39|15497.39|15616.98|15496.98|8
1646223760000|2022-03-02 12:22:40|15617.56|15497.56|15618|15498|15618.54|15498.54|15617.49|15497.49|10
1646223770000|2022-03-02 12:22:50|15617.81|15497.81|15617.5|15497.5|15617.84|15497.84|15616.79|15496.79|8
1646223780000|2022-03-02 12:23:00|15616.67|15496.67|15617.15|15497.15|15617.38|15497.38|15616.66|15496.66|9
1646223790000|2022-03-02 12:23:10|15616.66|15496.66|15614.5|15494.5|15616.66|15496.66|15614.5|15494.5|9
1646223800000|2022-03-02 12:23:20|15614.38|15494.38|15610.34|15490.34|15614.38|15494.38|15610.34|15490.34|10
1646223810000|2022-03-02 12:23:30|15610.3|15490.3|15607.75|15487.75|15610.3|15490.3|15607.75|15487.75|10
1646223820000|2022-03-02 12:23:40|15607.26|15487.26|15606.4|15486.4|15607.87|15487.87|15606.4|15486.4|10
1646223830000|2022-03-02 12:23:50|15606|15486|15606.28|15486.28|15606.28|15486.28|15605.09|15485.09|10
1646223840000|2022-03-02 12:24:00|15606.49|15486.49|15607.7|15487.7|15607.78|15487.78|15606.49|15486.49|9
1646223850000|2022-03-02 12:24:10|15607.72|15487.72|15611.44|15491.44|15611.44|15491.44|15607.72|15487.72|10
1646223860000|2022-03-02 12:24:20|15609.8|15489.8|15612.46|15492.46|15612.46|15492.46|15607.9|15487.9|10
1646223870000|2022-03-02 12:24:30|15612.94|15492.94|15613.76|15493.76|15614.11|15494.11|15612.94|15492.94|10
1646223880000|2022-03-02 12:24:40|15614.13|15494.13|15609.07|15489.07|15614.38|15494.38|15608.83|15488.83|10
1646223890000|2022-03-02 12:24:50|15609.38|15489.38|15608.9|15488.9|15609.57|15489.57|15607.69|15487.69|10
1646223900000|2022-03-02 12:25:00|15608.78|15488.78|15611.78|15491.78|15611.78|15491.78|15608.78|15488.78|10
1646223910000|2022-03-02 12:25:10|15611.77|15491.77|15611.44|15491.44|15611.77|15491.77|15611.01|15491.01|10
1646223920000|2022-03-02 12:25:20|15612.16|15492.16|15617.55|15497.55|15617.55|15497.55|15612.16|15492.16|10
1646223930000|2022-03-02 12:25:30|15618.29|15498.29|15622.39|15502.39|15622.98|15502.98|15618.29|15498.29|10
1646223940000|2022-03-02 12:25:40|15622.35|15502.35|15624.38|15504.38|15624.38|15504.38|15622.21|15502.21|10
1646223950000|2022-03-02 12:25:50|15626.08|15506.08|15624.23|15504.23|15626.08|15506.08|15623.29|15503.29|10
1646223960000|2022-03-02 12:26:00|15624.24|15504.24|15627.48|15507.48|15627.48|15507.48|15624.12|15504.12|9
1646223970000|2022-03-02 12:26:10|15627.12|15507.12|15627.01|15507.01|15627.78|15507.78|15627.01|15507.01|10
1646223980000|2022-03-02 12:26:20|15627.24|15507.24|15628.68|15508.68|15629.27|15509.27|15626.98|15506.98|10
1646223990000|2022-03-02 12:26:30|15627.68|15507.68|15625.92|15505.92|15627.68|15507.68|15625.92|15505.92|9
1646224000000|2022-03-02 12:26:40|15625.53|15505.53|15624.01|15504.01|15625.87|15505.87|15623.42|15503.42|9
1646224010000|2022-03-02 12:26:50|15624.02|15504.02|15621.6|15501.6|15624.02|15504.02|15621.12|15501.12|10
1646224020000|2022-03-02 12:27:00|15621.07|15501.07|15620.2|15500.2|15621.85|15501.85|15620.2|15500.2|9
1646224030000|2022-03-02 12:27:10|15620.19|15500.19|15620.21|15500.21|15620.21|15500.21|15618.21|15498.21|9
1646224040000|2022-03-02 12:27:20|15620.34|15500.34|15619.99|15499.99|15620.9|15500.9|15619.99|15499.99|8
1646224050000|2022-03-02 12:27:30|15619.78|15499.78|15612.71|15492.71|15620.08|15500.08|15612.71|15492.71|10
1646224060000|2022-03-02 12:27:40|15612.08|15492.08|15601.24|15481.24|15612.08|15492.08|15601.24|15481.24|10
1646224070000|2022-03-02 12:27:50|15601.69|15481.69|15598.95|15478.95|15601.69|15481.69|15598.95|15478.95|10
1646224080000|2022-03-02 12:28:00|15598.63|15478.63|15598.15|15478.15|15598.63|15478.63|15597.51|15477.51|8
1646224090000|2022-03-02 12:28:10|15597.97|15477.97|15590.86|15470.86|15597.97|15477.97|15590.86|15470.86|10
1646224100000|2022-03-02 12:28:20|15590.22|15470.22|15587.26|15467.26|15590.22|15470.22|15586.8|15466.8|10
1646224110000|2022-03-02 12:28:30|15585.37|15465.37|15583.98|15463.98|15586.13|15466.13|15583.98|15463.98|10
1646224120000|2022-03-02 12:28:40|15584.32|15464.32|15586.23|15466.23|15586.23|15466.23|15584.25|15464.25|9
1646224130000|2022-03-02 12:28:50|15586.43|15466.43|15590.06|15470.06|15590.15|15470.15|15586.43|15466.43|10
1646224140000|2022-03-02 12:29:00|15589.81|15469.81|15590.76|15470.76|15591.33|15471.33|15589.81|15469.81|9
1646224150000|2022-03-02 12:29:10|15590.78|15470.78|15590.77|15470.77|15592.04|15472.04|15590.77|15470.77|10
1646224160000|2022-03-02 12:29:20|15590.8|15470.8|15591.54|15471.54|15591.54|15471.54|15589.7|15469.7|10
1646224170000|2022-03-02 12:29:30|15592.06|15472.06|15594.52|15474.52|15594.52|15474.52|15592.06|15472.06|10
1646224180000|2022-03-02 12:29:40|15594.81|15474.81|15595.39|15475.39|15595.5|15475.5|15594.79|15474.79|10
1646224190000|2022-03-02 12:29:50|15594.74|15474.74|15595.77|15475.77|15595.77|15475.77|15594.18|15474.18|10
1646224200000|2022-03-02 12:30:00|15595.78|15475.78|15595.14|15475.14|15595.83|15475.83|15595.14|15475.14|8
1646224210000|2022-03-02 12:30:10|15596.32|15476.32|15592.49|15472.49|15596.32|15476.32|15592.49|15472.49|10
1646224220000|2022-03-02 12:30:20|15592.05|15472.05|15590.3|15470.3|15592.05|15472.05|15589.96|15469.96|10
1646224230000|2022-03-02 12:30:30|15590.18|15470.18|15585.36|15465.36|15590.18|15470.18|15585.36|15465.36|10
1646224240000|2022-03-02 12:30:40|15584.35|15464.35|15579.8|15459.8|15584.5|15464.5|15579.8|15459.8|10
1646224250000|2022-03-02 12:30:50|15580.05|15460.05|15574.64|15454.64|15580.05|15460.05|15574.2|15454.2|10
1646224260000|2022-03-02 12:31:00|15575.6|15455.6|15573.43|15453.43|15575.6|15455.6|15572.76|15452.76|9
1646224270000|2022-03-02 12:31:10|15573.57|15453.57|15572.16|15452.16|15573.57|15453.57|15572.16|15452.16|10
1646224280000|2022-03-02 12:31:20|15572.15|15452.15|15567.44|15447.44|15572.29|15452.29|15567.44|15447.44|10
1646224290000|2022-03-02 12:31:30|15565.81|15445.81|15543.57|15423.57|15565.81|15445.81|15543.57|15423.57|10
1646224300000|2022-03-02 12:31:40|15539.16|15419.16|15529.96|15409.96|15539.16|15419.16|15529.29|15409.29|10
1646224310000|2022-03-02 12:31:50|15532.54|15412.54|15541.29|15421.29|15541.29|15421.29|15532.54|15412.54|10
1646224320000|2022-03-02 12:32:00|15541.49|15421.49|15540.53|15420.53|15541.49|15421.49|15539.43|15419.43|10
1646224330000|2022-03-02 12:32:10|15540.58|15420.58|15553.99|15433.99|15553.99|15433.99|15540.58|15420.58|10
1646224340000|2022-03-02 12:32:20|15555.22|15435.22|15548.67|15428.67|15555.22|15435.22|15548.15|15428.15|10
1646224350000|2022-03-02 12:32:30|15548.72|15428.72|15551.78|15431.78|15551.78|15431.78|15548.72|15428.72|10
1646224360000|2022-03-02 12:32:40|15553.15|15433.15|15553.44|15433.44|15553.59|15433.59|15552.52|15432.52|9
1646224370000|2022-03-02 12:32:50|15553.16|15433.16|15550.55|15430.55|15553.16|15433.16|15550.55|15430.55|10
1646224380000|2022-03-02 12:33:00|15550.98|15430.98|15551.79|15431.79|15551.79|15431.79|15550.94|15430.94|10
1646224390000|2022-03-02 12:33:10|15551.96|15431.96|15553.14|15433.14|15553.24|15433.24|15551.96|15431.96|10
1646224400000|2022-03-02 12:33:20|15553.44|15433.44|15554.93|15434.93|15555.24|15435.24|15553.44|15433.44|9
1646224410000|2022-03-02 12:33:30|15554.91|15434.91|15555.15|15435.15|15555.95|15435.95|15554.8|15434.8|10
1646224420000|2022-03-02 12:33:40|15555.4|15435.4|15551.5|15431.5|15556.03|15436.03|15551.5|15431.5|10
1646224430000|2022-03-02 12:33:50|15551.76|15431.76|15549.84|15429.84|15551.76|15431.76|15549.48|15429.48|10
1646224440000|2022-03-02 12:34:00|15549.52|15429.52|15549.04|15429.04|15549.52|15429.52|15548.7|15428.7|10
1646224450000|2022-03-02 12:34:10|15548.95|15428.95|15551.6|15431.6|15551.6|15431.6|15548.95|15428.95|10
1646224460000|2022-03-02 12:34:20|15551.56|15431.56|15551.54|15431.54|15552.48|15432.48|15551.24|15431.24|10
1646224470000|2022-03-02 12:34:30|15551.97|15431.97|15549.26|15429.26|15552.56|15432.56|15549.26|15429.26|9
1646224480000|2022-03-02 12:34:40|15548.61|15428.61|15547.64|15427.64|15548.61|15428.61|15547.52|15427.52|10
1646224490000|2022-03-02 12:34:50|15547.66|15427.66|15546.79|15426.79|15547.76|15427.76|15546.73|15426.73|10
1646224500000|2022-03-02 12:35:00|15546.41|15426.41|15541.39|15421.39|15546.41|15426.41|15541.39|15421.39|9
1646224510000|2022-03-02 12:35:10|15541.35|15421.35|15537.43|15417.43|15541.37|15421.37|15537.43|15417.43|10
1646224520000|2022-03-02 12:35:20|15537.93|15417.93|15539.28|15419.28|15539.36|15419.36|15537.51|15417.51|10
1646224530000|2022-03-02 12:35:30|15540.26|15420.26|15540.97|15420.97|15541.2|15421.2|15540.09|15420.09|9
1646224540000|2022-03-02 12:35:40|15539.72|15419.72|15534.57|15414.57|15539.72|15419.72|15534.57|15414.57|10
1646224550000|2022-03-02 12:35:50|15534.4|15414.4|15534.11|15414.11|15534.98|15414.98|15534.11|15414.11|10
1646224560000|2022-03-02 12:36:00|15534.08|15414.08|15535.36|15415.36|15535.36|15415.36|15534.08|15414.08|10
1646224570000|2022-03-02 12:36:10|15535.94|15415.94|15540.87|15420.87|15540.87|15420.87|15535.94|15415.94|10
1646224580000|2022-03-02 12:36:20|15542.12|15422.12|15545.53|15425.53|15545.53|15425.53|15541.96|15421.96|10
1646224590000|2022-03-02 12:36:30|15545.78|15425.78|15545.55|15425.55|15547.25|15427.25|15545.55|15425.55|9
1646224600000|2022-03-02 12:36:40|15545.83|15425.83|15547.03|15427.03|15547.28|15427.28|15545.83|15425.83|10
1646224610000|2022-03-02 12:36:50|15547.35|15427.35|15546.21|15426.21|15547.37|15427.37|15545.89|15425.89|10
1646224620000|2022-03-02 12:37:00|15546.02|15426.02|15549.07|15429.07|15549.07|15429.07|15546.02|15426.02|10
1646224630000|2022-03-02 12:37:10|15549.18|15429.18|15553.68|15433.68|15553.85|15433.85|15548.99|15428.99|10
1646224640000|2022-03-02 12:37:20|15554.28|15434.28|15555.71|15435.71|15556.11|15436.11|15554.28|15434.28|10
1646224650000|2022-03-02 12:37:30|15555.78|15435.78|15552.9|15432.9|15555.78|15435.78|15552.9|15432.9|10
1646224660000|2022-03-02 12:37:40|15553.18|15433.18|15558.97|15438.97|15558.97|15438.97|15553.18|15433.18|10
1646224670000|2022-03-02 12:37:50|15558.98|15438.98|15562.28|15442.28|15562.28|15442.28|15558.98|15438.98|10
1646224680000|2022-03-02 12:38:00|15563.56|15443.56|15564.23|15444.23|15564.23|15444.23|15563.04|15443.04|10
1646224690000|2022-03-02 12:38:10|15564.24|15444.24|15565.44|15445.44|15565.44|15445.44|15564.24|15444.24|9
1646224700000|2022-03-02 12:38:20|15565.48|15445.48|15564.85|15444.85|15565.6|15445.6|15564.41|15444.41|9
1646224710000|2022-03-02 12:38:30|15564.69|15444.69|15566.19|15446.19|15566.19|15446.19|15564.63|15444.63|10
1646224720000|2022-03-02 12:38:40|15566.3|15446.3|15566.75|15446.75|15566.75|15446.75|15565.56|15445.56|10
1646224730000|2022-03-02 12:38:50|15566.85|15446.85|15572.93|15452.93|15572.93|15452.93|15566.85|15446.85|9
1646224740000|2022-03-02 12:39:00|15573|15453|15571.74|15451.74|15573|15453|15571.57|15451.57|10
1646224750000|2022-03-02 12:39:10|15571.97|15451.97|15572.14|15452.14|15572.58|15452.58|15571.66|15451.66|9
1646224760000|2022-03-02 12:39:20|15571.42|15451.42|15572.47|15452.47|15572.47|15452.47|15570.16|15450.16|10
1646224770000|2022-03-02 12:39:30|15572.4|15452.4|15573.5|15453.5|15573.5|15453.5|15572.4|15452.4|10
1646224780000|2022-03-02 12:39:40|15573.4|15453.4|15578.15|15458.15|15578.6|15458.6|15573.4|15453.4|10
1646224790000|2022-03-02 12:39:50|15578.43|15458.43|15578.27|15458.27|15578.88|15458.88|15578.11|15458.11|10
1646224800000|2022-03-02 12:40:00|15578.32|15458.32|15579.78|15459.78|15579.78|15459.78|15577.31|15457.31|10
1646224810000|2022-03-02 12:40:10|15580.11|15460.11|15579.6|15459.6|15581.09|15461.09|15579.49|15459.49|10
1646224820000|2022-03-02 12:40:20|15579.15|15459.15|15581.21|15461.21|15581.36|15461.36|15579.15|15459.15|10
1646224830000|2022-03-02 12:40:30|15581.63|15461.63|15582.09|15462.09|15582.16|15462.16|15581.04|15461.04|10
1646224840000|2022-03-02 12:40:40|15581.98|15461.98|15582.87|15462.87|15582.87|15462.87|15581.45|15461.45|10
1646224850000|2022-03-02 12:40:50|15582.97|15462.97|15585.28|15465.28|15585.28|15465.28|15582.97|15462.97|10
1646224860000|2022-03-02 12:41:00|15586.15|15466.15|15590.41|15470.41|15590.41|15470.41|15586.15|15466.15|10
1646224870000|2022-03-02 12:41:10|15591.15|15471.15|15599.81|15479.81|15599.81|15479.81|15591.15|15471.15|10
1646224880000|2022-03-02 12:41:20|15599.44|15479.44|15600.12|15480.12|15600.38|15480.38|15599.44|15479.44|8
1646224890000|2022-03-02 12:41:30|15600.24|15480.24|15598.25|15478.25|15600.31|15480.31|15597.24|15477.24|9
1646224900000|2022-03-02 12:41:40|15597.87|15477.87|15596.96|15476.96|15597.87|15477.87|15596.96|15476.96|9
1646224910000|2022-03-02 12:41:50|15597.14|15477.14|15597.51|15477.51|15597.51|15477.51|15596.31|15476.31|10
1646224920000|2022-03-02 12:42:00|15597.2|15477.2|15597.7|15477.7|15597.7|15477.7|15597.14|15477.14|8
1646224930000|2022-03-02 12:42:10|15597|15477|15597.17|15477.17|15597.58|15477.58|15596.65|15476.65|9
1646224940000|2022-03-02 12:42:20|15597.58|15477.58|15596.36|15476.36|15598.37|15478.37|15596.36|15476.36|10
1646224950000|2022-03-02 12:42:30|15596.38|15476.38|15595.98|15475.98|15596.64|15476.64|15595.98|15475.98|9
1646224960000|2022-03-02 12:42:40|15596.66|15476.66|15597.93|15477.93|15597.93|15477.93|15596.66|15476.66|8
1646224970000|2022-03-02 12:42:50|15598.95|15478.95|15600.3|15480.3|15600.67|15480.67|15598.95|15478.95|10
1646224980000|2022-03-02 12:43:00|15600.85|15480.85|15599.32|15479.32|15600.85|15480.85|15599.29|15479.29|8
1646224990000|2022-03-02 12:43:10|15599.36|15479.36|15599.8|15479.8|15599.8|15479.8|15599.03|15479.03|8
1646225000000|2022-03-02 12:43:20|15600.05|15480.05|15601.58|15481.58|15601.91|15481.91|15600.05|15480.05|8
1646225010000|2022-03-02 12:43:30|15601.44|15481.44|15599.22|15479.22|15601.44|15481.44|15599.22|15479.22|9
1646225020000|2022-03-02 12:43:40|15599.11|15479.11|15596.46|15476.46|15599.11|15479.11|15595.98|15475.98|10
1646225030000|2022-03-02 12:43:50|15596.25|15476.25|15595.5|15475.5|15596.79|15476.79|15595.5|15475.5|10
1646225040000|2022-03-02 12:44:00|15595.39|15475.39|15589.94|15469.94|15595.39|15475.39|15589.94|15469.94|9
1646225050000|2022-03-02 12:44:10|15589.69|15469.69|15590.09|15470.09|15590.21|15470.21|15589.11|15469.11|8
1646225060000|2022-03-02 12:44:20|15590.18|15470.18|15590.9|15470.9|15590.95|15470.95|15590.1|15470.1|8
1646225070000|2022-03-02 12:44:30|15590.58|15470.58|15590|15470|15590.67|15470.67|15589.41|15469.41|9
1646225080000|2022-03-02 12:44:40|15590.4|15470.4|15588.58|15468.58|15591.07|15471.07|15588.58|15468.58|9
1646225090000|2022-03-02 12:44:50|15588.47|15468.47|15585.96|15465.96|15588.59|15468.59|15585.96|15465.96|9
1646225100000|2022-03-02 12:45:00|15585.97|15465.97|15586.05|15466.05|15586.06|15466.06|15585.61|15465.61|10
1646225110000|2022-03-02 12:45:10|15586.13|15466.13|15585.19|15465.19|15586.99|15466.99|15585.19|15465.19|9
1646225120000|2022-03-02 12:45:20|15585.06|15465.06|15581.93|15461.93|15585.06|15465.06|15581.85|15461.85|10
1646225130000|2022-03-02 12:45:30|15581.69|15461.69|15580.83|15460.83|15581.69|15461.69|15580.83|15460.83|8
1646225140000|2022-03-02 12:45:40|15580.69|15460.69|15578.23|15458.23|15580.71|15460.71|15578.23|15458.23|10
1646225150000|2022-03-02 12:45:50|15577.19|15457.19|15577.01|15457.01|15578.21|15458.21|15577.01|15457.01|10
1646225160000|2022-03-02 12:46:00|15576.76|15456.76|15573.29|15453.29|15576.76|15456.76|15573.29|15453.29|8
1646225170000|2022-03-02 12:46:10|15573.71|15453.71|15569.24|15449.24|15574.51|15454.51|15569.24|15449.24|10
1646225180000|2022-03-02 12:46:20|15569.44|15449.44|15560.94|15440.94|15569.44|15449.44|15560.94|15440.94|10
1646225190000|2022-03-02 12:46:30|15560.62|15440.62|15557.04|15437.04|15560.89|15440.89|15556.63|15436.63|10
1646225200000|2022-03-02 12:46:40|15557.21|15437.21|15554.79|15434.79|15557.66|15437.66|15554.65|15434.65|10
1646225210000|2022-03-02 12:46:50|15554.85|15434.85|15551.59|15431.59|15554.85|15434.85|15550.85|15430.85|10
1646225220000|2022-03-02 12:47:00|15551.38|15431.38|15549.4|15429.4|15551.67|15431.67|15549.4|15429.4|10
1646225230000|2022-03-02 12:47:10|15548.4|15428.4|15550.58|15430.58|15550.58|15430.58|15548.4|15428.4|10
1646225240000|2022-03-02 12:47:20|15550.99|15430.99|15552.42|15432.42|15552.42|15432.42|15550.99|15430.99|9
1646225250000|2022-03-02 12:47:30|15552.7|15432.7|15554.22|15434.22|15554.22|15434.22|15552.7|15432.7|9
1646225260000|2022-03-02 12:47:40|15554.09|15434.09|15553.27|15433.27|15554.12|15434.12|15553.27|15433.27|10
1646225270000|2022-03-02 12:47:50|15552.4|15432.4|15556.52|15436.52|15556.52|15436.52|15552.4|15432.4|10
1646225280000|2022-03-02 12:48:00|15556.5|15436.5|15563.41|15443.41|15563.41|15443.41|15556.5|15436.5|10
1646225290000|2022-03-02 12:48:10|15563.87|15443.87|15568.21|15448.21|15568.27|15448.27|15563.87|15443.87|10
1646225300000|2022-03-02 12:48:20|15568.27|15448.27|15572.9|15452.9|15572.9|15452.9|15568.27|15448.27|9
1646225310000|2022-03-02 12:48:30|15572.87|15452.87|15581.96|15461.96|15581.96|15461.96|15572.87|15452.87|10
1646225320000|2022-03-02 12:48:40|15583.07|15463.07|15580.65|15460.65|15583.07|15463.07|15580.65|15460.65|9
1646225330000|2022-03-02 12:48:50|15580.77|15460.77|15581.54|15461.54|15581.54|15461.54|15580.53|15460.53|6
1646225340000|2022-03-02 12:49:00|15581.66|15461.66|15585.01|15465.01|15585.14|15465.14|15581.61|15461.61|9
1646225350000|2022-03-02 12:49:10|15584.26|15464.26|15587.21|15467.21|15587.21|15467.21|15584.26|15464.26|10
1646225360000|2022-03-02 12:49:20|15587.6|15467.6|15587.87|15467.87|15587.96|15467.96|15587.24|15467.24|10
1646225370000|2022-03-02 12:49:30|15587.94|15467.94|15588.44|15468.44|15588.82|15468.82|15587.94|15467.94|9
1646225380000|2022-03-02 12:49:40|15588.43|15468.43|15587.67|15467.67|15588.87|15468.87|15587.67|15467.67|10
1646225390000|2022-03-02 12:49:50|15587.79|15467.79|15592.68|15472.68|15592.68|15472.68|15587.79|15467.79|10
1646225400000|2022-03-02 12:50:00|15592.52|15472.52|15595.48|15475.48|15595.48|15475.48|15592.52|15472.52|9
1646225410000|2022-03-02 12:50:10|15595.5|15475.5|15600.66|15480.66|15600.66|15480.66|15595.31|15475.31|9
1646225420000|2022-03-02 12:50:20|15601.97|15481.97|15617.56|15497.56|15617.56|15497.56|15601.97|15481.97|10
1646225430000|2022-03-02 12:50:30|15618.26|15498.26|15621.29|15501.29|15621.68|15501.68|15618.26|15498.26|10
1646225440000|2022-03-02 12:50:40|15622.08|15502.08|15623.28|15503.28|15623.32|15503.32|15621.54|15501.54|10
1646225450000|2022-03-02 12:50:50|15623.26|15503.26|15623|15503|15623.87|15503.87|15623|15503|8
1646225460000|2022-03-02 12:51:00|15623.13|15503.13|15622.15|15502.15|15623.13|15503.13|15621.44|15501.44|10
1646225470000|2022-03-02 12:51:10|15622.3|15502.3|15626.46|15506.46|15626.46|15506.46|15622.3|15502.3|10
1646225480000|2022-03-02 12:51:20|15625.73|15505.73|15623.24|15503.24|15625.73|15505.73|15623.24|15503.24|10
1646225490000|2022-03-02 12:51:30|15623.36|15503.36|15620.77|15500.77|15623.36|15503.36|15620.69|15500.69|9
1646225500000|2022-03-02 12:51:40|15620.26|15500.26|15622.35|15502.35|15622.35|15502.35|15616.44|15496.44|10
1646225510000|2022-03-02 12:51:50|15622.05|15502.05|15626.16|15506.16|15626.16|15506.16|15621.78|15501.78|10
1646225520000|2022-03-02 12:52:00|15626.27|15506.27|15628.07|15508.07|15628.07|15508.07|15626.1|15506.1|10
1646225530000|2022-03-02 12:52:10|15627.85|15507.85|15628.79|15508.79|15628.79|15508.79|15627.82|15507.82|9
1646225540000|2022-03-02 12:52:20|15628.52|15508.52|15625.34|15505.34|15628.52|15508.52|15625.34|15505.34|10
1646225550000|2022-03-02 12:52:30|15624.88|15504.88|15624.64|15504.64|15625.14|15505.14|15624.64|15504.64|10
1646225560000|2022-03-02 12:52:40|15624.53|15504.53|15624.32|15504.32|15624.73|15504.73|15624.06|15504.06|9
1646225570000|2022-03-02 12:52:50|15624.33|15504.33|15622.25|15502.25|15624.38|15504.38|15622.25|15502.25|8
1646225580000|2022-03-02 12:53:00|15622.28|15502.28|15623.11|15503.11|15623.62|15503.62|15622.25|15502.25|10
1646225590000|2022-03-02 12:53:10|15622.33|15502.33|15621.1|15501.1|15622.33|15502.33|15621.08|15501.08|9
1646225600000|2022-03-02 12:53:20|15620.79|15500.79|15621.34|15501.34|15621.35|15501.35|15620.79|15500.79|10
1646225610000|2022-03-02 12:53:30|15620.78|15500.78|15621.52|15501.52|15621.52|15501.52|15620.78|15500.78|8
1646225620000|2022-03-02 12:53:40|15621.46|15501.46|15619.22|15499.22|15621.46|15501.46|15619.22|15499.22|10
1646225630000|2022-03-02 12:53:50|15619.2|15499.2|15615.55|15495.55|15619.41|15499.41|15615.55|15495.55|9
1646225640000|2022-03-02 12:54:00|15614.84|15494.84|15615.42|15495.42|15615.74|15495.74|15614.62|15494.62|10
1646225650000|2022-03-02 12:54:10|15615.61|15495.61|15614.74|15494.74|15615.84|15495.84|15614.74|15494.74|8
1646225660000|2022-03-02 12:54:20|15615.06|15495.06|15615.34|15495.34|15615.73|15495.73|15614.7|15494.7|10
1646225670000|2022-03-02 12:54:30|15614.81|15494.81|15614.18|15494.18|15614.81|15494.81|15613.87|15493.87|10
1646225680000|2022-03-02 12:54:40|15614.45|15494.45|15616.26|15496.26|15616.26|15496.26|15614.45|15494.45|10
1646225690000|2022-03-02 12:54:50|15616.2|15496.2|15617.64|15497.64|15617.79|15497.79|15616.07|15496.07|9
1646225700000|2022-03-02 12:55:00|15618.05|15498.05|15622.74|15502.74|15622.74|15502.74|15618.05|15498.05|9
1646225710000|2022-03-02 12:55:10|15623.02|15503.02|15624.72|15504.72|15624.87|15504.87|15623.02|15503.02|10
1646225720000|2022-03-02 12:55:20|15624.84|15504.84|15624.78|15504.78|15626.11|15506.11|15624.78|15504.78|10
1646225730000|2022-03-02 12:55:30|15624.62|15504.62|15623.43|15503.43|15625.82|15505.82|15623.43|15503.43|9
1646225740000|2022-03-02 12:55:40|15623.12|15503.12|15616.02|15496.02|15623.32|15503.32|15616.02|15496.02|10
1646225750000|2022-03-02 12:55:50|15615.26|15495.26|15612.48|15492.48|15615.26|15495.26|15612.31|15492.31|8
1646225760000|2022-03-02 12:56:00|15611.04|15491.04|15611.16|15491.16|15611.49|15491.49|15610.34|15490.34|10
1646225770000|2022-03-02 12:56:10|15611|15491|15610.45|15490.45|15611|15491|15610.23|15490.23|9
1646225780000|2022-03-02 12:56:20|15610.32|15490.32|15605.4|15485.4|15610.32|15490.32|15605.4|15485.4|8
1646225790000|2022-03-02 12:56:30|15604.93|15484.93|15604.01|15484.01|15605.16|15485.16|15603.88|15483.88|10
1646225800000|2022-03-02 12:56:40|15604.23|15484.23|15603.56|15483.56|15604.99|15484.99|15603.46|15483.46|7
1646225810000|2022-03-02 12:56:50|15603.45|15483.45|15605.07|15485.07|15605.07|15485.07|15603.19|15483.19|10
1646225820000|2022-03-02 12:57:00|15605.05|15485.05|15608.41|15488.41|15608.41|15488.41|15605.05|15485.05|10
1646225830000|2022-03-02 12:57:10|15608.32|15488.32|15611.71|15491.71|15612.16|15492.16|15608.32|15488.32|10
1646225840000|2022-03-02 12:57:20|15611.75|15491.75|15610.32|15490.32|15612.05|15492.05|15610.32|15490.32|10
1646225850000|2022-03-02 12:57:30|15609.5|15489.5|15604.85|15484.85|15609.5|15489.5|15604.85|15484.85|10
1646225860000|2022-03-02 12:57:40|15604.38|15484.38|15602.38|15482.38|15604.38|15484.38|15602.38|15482.38|8
1646225870000|2022-03-02 12:57:50|15602.31|15482.31|15603.66|15483.66|15603.66|15483.66|15602.01|15482.01|10
1646225880000|2022-03-02 12:58:00|15603.8|15483.8|15606.15|15486.15|15606.15|15486.15|15603.8|15483.8|10
1646225890000|2022-03-02 12:58:10|15606.19|15486.19|15607.54|15487.54|15607.9|15487.9|15606.19|15486.19|10
1646225900000|2022-03-02 12:58:20|15607.63|15487.63|15612.06|15492.06|15612.06|15492.06|15607.63|15487.63|10
1646225910000|2022-03-02 12:58:30|15612.03|15492.03|15611.08|15491.08|15612.03|15492.03|15610.67|15490.67|10
1646225920000|2022-03-02 12:58:40|15610.97|15490.97|15610.86|15490.86|15611.19|15491.19|15610.58|15490.58|10
1646225930000|2022-03-02 12:58:50|15610.64|15490.64|15612.61|15492.61|15612.61|15492.61|15610.64|15490.64|10
1646225940000|2022-03-02 12:59:00|15612.78|15492.78|15612.93|15492.93|15613.01|15493.01|15612.64|15492.64|10
1646225950000|2022-03-02 12:59:10|15613.59|15493.59|15612.25|15492.25|15614.14|15494.14|15612.25|15492.25|10
1646225960000|2022-03-02 12:59:20|15612.33|15492.33|15614.23|15494.23|15614.23|15494.23|15612.32|15492.32|10
1646225970000|2022-03-02 12:59:30|15614.3|15494.3|15614.59|15494.59|15614.66|15494.66|15614.3|15494.3|10
1646225980000|2022-03-02 12:59:40|15613.76|15493.76|15613.98|15493.98|15613.98|15493.98|15613.42|15493.42|9
1646225990000|2022-03-02 12:59:50|15613.9|15493.9|15613.98|15493.98|15614.08|15494.08|15612.88|15492.88|10
1646226000000|2022-03-02 13:00:00|15614.04|15494.04|15611.93|15491.93|15614.04|15494.04|15611.93|15491.93|10
1646226010000|2022-03-02 13:00:10|15611.48|15491.48|15612.39|15492.39|15612.39|15492.39|15610.82|15490.82|9
1646226020000|2022-03-02 13:00:20|15612.38|15492.38|15613.42|15493.42|15613.42|15493.42|15612.12|15492.12|10
1646226030000|2022-03-02 13:00:30|15614.08|15494.08|15615.97|15495.97|15615.97|15495.97|15614.08|15494.08|10
1646226040000|2022-03-02 13:00:40|15616.35|15496.35|15615.32|15495.32|15617.04|15497.04|15615.32|15495.32|10
1646226050000|2022-03-02 13:00:50|15615.2|15495.2|15616.26|15496.26|15616.26|15496.26|15615.2|15495.2|9
1646226060000|2022-03-02 13:01:00|15616.53|15496.53|15615.1|15495.1|15616.53|15496.53|15615.1|15495.1|9
1646226070000|2022-03-02 13:01:10|15614|15494|15610.36|15490.36|15614.52|15494.52|15610.36|15490.36|10
1646226080000|2022-03-02 13:01:20|15610.6|15490.6|15608.69|15488.69|15610.6|15490.6|15608.69|15488.69|8
1646226090000|2022-03-02 13:01:30|15608.6|15488.6|15607.88|15487.88|15608.6|15488.6|15607.76|15487.76|7
1646226100000|2022-03-02 13:01:40|15607.97|15487.97|15609.74|15489.74|15609.74|15489.74|15607.65|15487.65|8
1646226110000|2022-03-02 13:01:50|15609.44|15489.44|15609.24|15489.24|15609.57|15489.57|15609.06|15489.06|9
1646226120000|2022-03-02 13:02:00|15608.32|15488.32|15605.46|15485.46|15608.32|15488.32|15605.31|15485.31|10
1646226130000|2022-03-02 13:02:10|15603.8|15483.8|15600.27|15480.27|15603.98|15483.98|15600.27|15480.27|10
1646226140000|2022-03-02 13:02:20|15600.29|15480.29|15600.51|15480.51|15600.51|15480.51|15598.98|15478.98|10
1646226150000|2022-03-02 13:02:30|15600.41|15480.41|15600.33|15480.33|15600.48|15480.48|15600.23|15480.23|10
1646226160000|2022-03-02 13:02:40|15600.39|15480.39|15598.29|15478.29|15600.41|15480.41|15597.76|15477.76|10
1646226170000|2022-03-02 13:02:50|15598|15478|15598.24|15478.24|15598.33|15478.33|15597.96|15477.96|9
1646226180000|2022-03-02 13:03:00|15598.33|15478.33|15599.59|15479.59|15599.61|15479.61|15598.29|15478.29|10
1646226190000|2022-03-02 13:03:10|15600.21|15480.21|15601.46|15481.46|15601.7|15481.7|15600.21|15480.21|9
1646226200000|2022-03-02 13:03:20|15601.84|15481.84|15602.84|15482.84|15603.1|15483.1|15601.84|15481.84|10
1646226210000|2022-03-02 13:03:30|15602.66|15482.66|15604.06|15484.06|15604.27|15484.27|15602.66|15482.66|10
1646226220000|2022-03-02 13:03:40|15604.71|15484.71|15605.65|15485.65|15605.65|15485.65|15604.56|15484.56|9
1646226230000|2022-03-02 13:03:50|15605.59|15485.59|15605.24|15485.24|15605.59|15485.59|15604.91|15484.91|10
1646226240000|2022-03-02 13:04:00|15605.16|15485.16|15604.45|15484.45|15605.16|15485.16|15604.39|15484.39|8
1646226250000|2022-03-02 13:04:10|15604.53|15484.53|15604.3|15484.3|15604.53|15484.53|15604.25|15484.25|7
1646226260000|2022-03-02 13:04:20|15604.21|15484.21|15603.9|15483.9|15604.21|15484.21|15603.9|15483.9|8
1646226270000|2022-03-02 13:04:30|15603.54|15483.54|15601.21|15481.21|15603.81|15483.81|15600.87|15480.87|9
1646226280000|2022-03-02 13:04:40|15600.84|15480.84|15597.77|15477.77|15601.47|15481.47|15597.77|15477.77|10
1646226290000|2022-03-02 13:04:50|15596.4|15476.4|15595.54|15475.54|15596.4|15476.4|15595.47|15475.47|7
1646226300000|2022-03-02 13:05:00|15595.68|15475.68|15588.96|15468.96|15595.68|15475.68|15588.96|15468.96|9
1646226310000|2022-03-02 13:05:10|15588.61|15468.61|15583.37|15463.37|15588.61|15468.61|15583.37|15463.37|9
1646226320000|2022-03-02 13:05:20|15581.9|15461.9|15581.68|15461.68|15581.9|15461.9|15580.94|15460.94|10
1646226330000|2022-03-02 13:05:30|15581.76|15461.76|15587.01|15467.01|15587.08|15467.08|15581.76|15461.76|10
1646226340000|2022-03-02 13:05:40|15587.19|15467.19|15592.51|15472.51|15592.51|15472.51|15586.6|15466.6|10
1646226350000|2022-03-02 13:05:50|15594.8|15474.8|15598.5|15478.5|15598.5|15478.5|15594.38|15474.38|10
1646226360000|2022-03-02 13:06:00|15598.57|15478.57|15601.93|15481.93|15602.43|15482.43|15598.57|15478.57|10
1646226370000|2022-03-02 13:06:10|15603|15483|15602.81|15482.81|15603|15483|15602.28|15482.28|9
1646226380000|2022-03-02 13:06:20|15601.75|15481.75|15599.15|15479.15|15601.75|15481.75|15599.15|15479.15|9
1646226390000|2022-03-02 13:06:30|15599.33|15479.33|15594.91|15474.91|15599.33|15479.33|15594.91|15474.91|10
1646226400000|2022-03-02 13:06:40|15594.7|15474.7|15593.92|15473.92|15594.7|15474.7|15593.63|15473.63|10
1646226410000|2022-03-02 13:06:50|15592.99|15472.99|15590.96|15470.96|15592.99|15472.99|15590.96|15470.96|10
1646226420000|2022-03-02 13:07:00|15590.58|15470.58|15593.66|15473.66|15593.66|15473.66|15590.58|15470.58|10
1646226430000|2022-03-02 13:07:10|15593.61|15473.61|15592.28|15472.28|15593.95|15473.95|15592.28|15472.28|10
1646226440000|2022-03-02 13:07:20|15591.68|15471.68|15591.5|15471.5|15592.08|15472.08|15591.5|15471.5|9
1646226450000|2022-03-02 13:07:30|15591.18|15471.18|15591.72|15471.72|15591.81|15471.81|15591.18|15471.18|9
1646226460000|2022-03-02 13:07:40|15592.13|15472.13|15591.18|15471.18|15592.24|15472.24|15591.18|15471.18|8
1646226470000|2022-03-02 13:07:50|15591.29|15471.29|15591.69|15471.69|15591.91|15471.91|15590.99|15470.99|10
1646226480000|2022-03-02 13:08:00|15591.56|15471.56|15590.96|15470.96|15591.68|15471.68|15590.96|15470.96|10
1646226490000|2022-03-02 13:08:10|15590.43|15470.43|15587.55|15467.55|15590.43|15470.43|15587.55|15467.55|10
1646226500000|2022-03-02 13:08:20|15587.1|15467.1|15583.74|15463.74|15587.43|15467.43|15583.74|15463.74|10
1646226510000|2022-03-02 13:08:30|15583.54|15463.54|15578.29|15458.29|15583.54|15463.54|15578.29|15458.29|10
1646226520000|2022-03-02 13:08:40|15578.26|15458.26|15576.55|15456.55|15578.26|15458.26|15576.46|15456.46|10
1646226530000|2022-03-02 13:08:50|15576.5|15456.5|15571.75|15451.75|15576.5|15456.5|15571.75|15451.75|10
1646226540000|2022-03-02 13:09:00|15571.53|15451.53|15568.35|15448.35|15571.53|15451.53|15568.35|15448.35|10
1646226550000|2022-03-02 13:09:10|15568.03|15448.03|15561.31|15441.31|15568.03|15448.03|15561.31|15441.31|10
1646226560000|2022-03-02 13:09:20|15561.11|15441.11|15559.58|15439.58|15561.11|15441.11|15559.58|15439.58|10
1646226570000|2022-03-02 13:09:30|15559.6|15439.6|15558.24|15438.24|15559.6|15439.6|15558.24|15438.24|10
1646226580000|2022-03-02 13:09:40|15558.29|15438.29|15558.07|15438.07|15558.4|15438.4|15558.07|15438.07|9
1646226590000|2022-03-02 13:09:50|15557.96|15437.96|15557.78|15437.78|15559.31|15439.31|15557.13|15437.13|10
1646226600000|2022-03-02 13:10:00|15557.52|15437.52|15558.05|15438.05|15558.05|15438.05|15556.72|15436.72|10
1646226610000|2022-03-02 13:10:10|15558.13|15438.13|15560.4|15440.4|15560.54|15440.54|15558.13|15438.13|10
1646226620000|2022-03-02 13:10:20|15560.76|15440.76|15560.24|15440.24|15560.9|15440.9|15560.24|15440.24|9
1646226630000|2022-03-02 13:10:30|15560.12|15440.12|15561.66|15441.66|15562.21|15442.21|15560.12|15440.12|10
1646226640000|2022-03-02 13:10:40|15561.74|15441.74|15560.75|15440.75|15562.02|15442.02|15559.77|15439.77|10
1646226650000|2022-03-02 13:10:50|15560.99|15440.99|15561.47|15441.47|15561.86|15441.86|15560.99|15440.99|10
1646226660000|2022-03-02 13:11:00|15561.46|15441.46|15561.62|15441.62|15562.64|15442.64|15561.34|15441.34|10
1646226670000|2022-03-02 13:11:10|15562.06|15442.06|15558.1|15438.1|15562.06|15442.06|15557.74|15437.74|10
1646226680000|2022-03-02 13:11:20|15557.92|15437.92|15556.17|15436.17|15559.01|15439.01|15556.17|15436.17|9
1646226690000|2022-03-02 13:11:30|15554.81|15434.81|15553.55|15433.55|15555.21|15435.21|15553.55|15433.55|10
1646226700000|2022-03-02 13:11:40|15552.98|15432.98|15549.26|15429.26|15552.98|15432.98|15549.26|15429.26|9
1646226710000|2022-03-02 13:11:50|15548.74|15428.74|15552.81|15432.81|15552.81|15432.81|15548.74|15428.74|10
1646226720000|2022-03-02 13:12:00|15553.08|15433.08|15554.7|15434.7|15554.7|15434.7|15553.08|15433.08|8
1646226730000|2022-03-02 13:12:10|15554.13|15434.13|15552.45|15432.45|15554.2|15434.2|15552.45|15432.45|10
1646226740000|2022-03-02 13:12:20|15552.35|15432.35|15549.02|15429.02|15552.35|15432.35|15549.02|15429.02|10
1646226750000|2022-03-02 13:12:30|15548.93|15428.93|15543.61|15423.61|15548.93|15428.93|15543.61|15423.61|10
1646226760000|2022-03-02 13:12:40|15543.12|15423.12|15537.38|15417.38|15543.12|15423.12|15537.01|15417.01|10
1646226770000|2022-03-02 13:12:50|15537.31|15417.31|15535.88|15415.88|15537.42|15417.42|15535.46|15415.46|10
1646226780000|2022-03-02 13:13:00|15535.68|15415.68|15535.9|15415.9|15536.08|15416.08|15535.67|15415.67|8
1646226790000|2022-03-02 13:13:10|15535.86|15415.86|15533.31|15413.31|15535.86|15415.86|15533.31|15413.31|10
1646226800000|2022-03-02 13:13:20|15533.69|15413.69|15520.32|15400.32|15533.69|15413.69|15520.32|15400.32|10
1646226810000|2022-03-02 13:13:30|15520.25|15400.25|15508.29|15388.29|15520.25|15400.25|15508.29|15388.29|10
1646226820000|2022-03-02 13:13:40|15506.26|15386.26|15505.09|15385.09|15506.26|15386.26|15504.73|15384.73|10
1646226830000|2022-03-02 13:13:50|15505.25|15385.25|15501.94|15381.94|15505.27|15385.27|15501.91|15381.91|10
1646226840000|2022-03-02 13:14:00|15501.71|15381.71|15503.38|15383.38|15503.38|15383.38|15501.04|15381.04|10
1646226850000|2022-03-02 13:14:10|15503.63|15383.63|15502.55|15382.55|15504.03|15384.03|15502.55|15382.55|10
1646226860000|2022-03-02 13:14:20|15502.56|15382.56|15500.23|15380.23|15502.97|15382.97|15500.23|15380.23|10
1646226870000|2022-03-02 13:14:30|15500.16|15380.16|15502.56|15382.56|15502.56|15382.56|15499.55|15379.55|9
1646226880000|2022-03-02 13:14:40|15502.86|15382.86|15501.84|15381.84|15503.05|15383.05|15501.84|15381.84|10
1646226890000|2022-03-02 13:14:50|15502.02|15382.02|15503.6|15383.6|15503.63|15383.63|15501.74|15381.74|10
1646226900000|2022-03-02 13:15:00|15503.65|15383.65|15504.2|15384.2|15504.62|15384.62|15503.54|15383.54|10
1646226910000|2022-03-02 13:15:10|15504.21|15384.21|15505.53|15385.53|15505.85|15385.85|15503.95|15383.95|10
1646226920000|2022-03-02 13:15:20|15505.96|15385.96|15506.72|15386.72|15507.12|15387.12|15505.46|15385.46|9
1646226930000|2022-03-02 13:15:30|15506.68|15386.68|15505.1|15385.1|15506.68|15386.68|15505.1|15385.1|9
1646226940000|2022-03-02 13:15:40|15505.04|15385.04|15502.15|15382.15|15505.04|15385.04|15502.15|15382.15|10
1646226950000|2022-03-02 13:15:50|15501.51|15381.51|15496.19|15376.19|15501.51|15381.51|15496.19|15376.19|10
1646226960000|2022-03-02 13:16:00|15496.08|15376.08|15487.35|15367.35|15496.08|15376.08|15487.35|15367.35|10
1646226970000|2022-03-02 13:16:10|15486.59|15366.59|15483.26|15363.26|15486.59|15366.59|15483.01|15363.01|9
1646226980000|2022-03-02 13:16:20|15483.37|15363.37|15477.87|15357.87|15483.67|15363.67|15477.87|15357.87|10
1646226990000|2022-03-02 13:16:30|15476.95|15356.95|15467.63|15347.63|15477.36|15357.36|15467.39|15347.39|10
1646227000000|2022-03-02 13:16:40|15465.78|15345.78|15458.42|15338.42|15465.78|15345.78|15458.42|15338.42|10
1646227010000|2022-03-02 13:16:50|15458.18|15338.18|15453.07|15333.07|15458.29|15338.29|15452.73|15332.73|10
1646227020000|2022-03-02 13:17:00|15452.56|15332.56|15455.7|15335.7|15455.7|15335.7|15452.37|15332.37|10
1646227030000|2022-03-02 13:17:10|15455.43|15335.43|15447.06|15327.06|15455.84|15335.84|15447.06|15327.06|10
1646227040000|2022-03-02 13:17:20|15447.13|15327.13|15435.87|15315.87|15447.13|15327.13|15435.87|15315.87|10
1646227050000|2022-03-02 13:17:30|15434.8|15314.8|15426.02|15306.02|15435.02|15315.02|15426.02|15306.02|10
1646227060000|2022-03-02 13:17:40|15425.22|15305.22|15414.63|15294.63|15425.22|15305.22|15414.63|15294.63|10
1646227070000|2022-03-02 13:17:50|15414.13|15294.13|15415.62|15295.62|15415.62|15295.62|15412.68|15292.68|10
1646227080000|2022-03-02 13:18:00|15412.78|15292.78|15425.05|15305.05|15425.47|15305.47|15412.78|15292.78|10
1646227090000|2022-03-02 13:18:10|15426.3|15306.3|15434.15|15314.15|15435.13|15315.13|15426.3|15306.3|10
1646227100000|2022-03-02 13:18:20|15434.02|15314.02|15423.57|15303.57|15434.02|15314.02|15423.57|15303.57|10
1646227110000|2022-03-02 13:18:30|15421.02|15301.02|15415.92|15295.92|15421.12|15301.12|15415.92|15295.92|10
1646227120000|2022-03-02 13:18:40|15414.65|15294.65|15413.8|15293.8|15415.22|15295.22|15412.79|15292.79|10
1646227130000|2022-03-02 13:18:50|15412.61|15292.61|15414.26|15294.26|15414.26|15294.26|15412.61|15292.61|10
1646227140000|2022-03-02 13:19:00|15414.42|15294.42|15416.28|15296.28|15416.28|15296.28|15413.71|15293.71|8
1646227150000|2022-03-02 13:19:10|15416.34|15296.34|15417.1|15297.1|15417.1|15297.1|15416.3|15296.3|9
1646227160000|2022-03-02 13:19:20|15416.99|15296.99|15415.92|15295.92|15418.18|15298.18|15415.92|15295.92|10
1646227170000|2022-03-02 13:19:30|15415.7|15295.7|15417.67|15297.67|15417.67|15297.67|15415.27|15295.27|10
1646227180000|2022-03-02 13:19:40|15417.93|15297.93|15416.01|15296.01|15418.17|15298.17|15416.01|15296.01|9
1646227190000|2022-03-02 13:19:50|15414.89|15294.89|15408.63|15288.63|15414.89|15294.89|15408.56|15288.56|9
1646227200000|2022-03-02 13:20:00|15408.39|15288.39|15402.34|15282.34|15408.64|15288.64|15402.34|15282.34|10
1646227210000|2022-03-02 13:20:10|15400.96|15280.96|15399.71|15279.71|15400.96|15280.96|15399.71|15279.71|10
1646227220000|2022-03-02 13:20:20|15399.96|15279.96|15403.45|15283.45|15403.45|15283.45|15397.05|15277.05|10
1646227230000|2022-03-02 13:20:30|15403.61|15283.61|15403.26|15283.26|15404.74|15284.74|15402.98|15282.98|10
1646227240000|2022-03-02 13:20:40|15403.03|15283.03|15407.01|15287.01|15407.65|15287.65|15402.52|15282.52|10
1646227250000|2022-03-02 13:20:50|15406.83|15286.83|15408.49|15288.49|15409.5|15289.5|15406.21|15286.21|10
1646227260000|2022-03-02 13:21:00|15408.22|15288.22|15410.08|15290.08|15410.64|15290.64|15408.22|15288.22|10
1646227270000|2022-03-02 13:21:10|15410.16|15290.16|15415.06|15295.06|15415.06|15295.06|15410.15|15290.15|10
1646227280000|2022-03-02 13:21:20|15415.3|15295.3|15414.89|15294.89|15415.3|15295.3|15413.53|15293.53|10
1646227290000|2022-03-02 13:21:30|15415.24|15295.24|15417.82|15297.82|15418.2|15298.2|15415.24|15295.24|10
1646227300000|2022-03-02 13:21:40|15417.79|15297.79|15418.29|15298.29|15418.29|15298.29|15417.5|15297.5|10
1646227310000|2022-03-02 13:21:50|15418.52|15298.52|15425.06|15305.06|15425.06|15305.06|15418.52|15298.52|10
1646227320000|2022-03-02 13:22:00|15426.98|15306.98|15432.74|15312.74|15432.74|15312.74|15426.98|15306.98|10
1646227330000|2022-03-02 13:22:10|15433.5|15313.5|15432.18|15312.18|15433.5|15313.5|15432.18|15312.18|10
1646227340000|2022-03-02 13:22:20|15432.03|15312.03|15431.26|15311.26|15432.87|15312.87|15431.26|15311.26|9
1646227350000|2022-03-02 13:22:30|15431.14|15311.14|15423.28|15303.28|15431.14|15311.14|15423.28|15303.28|10
1646227360000|2022-03-02 13:22:40|15423.14|15303.14|15420.38|15300.38|15423.14|15303.14|15420.33|15300.33|9
1646227370000|2022-03-02 13:22:50|15420.39|15300.39|15419.03|15299.03|15420.39|15300.39|15418.5|15298.5|10
1646227380000|2022-03-02 13:23:00|15419.06|15299.06|15417.24|15297.24|15419.06|15299.06|15416.97|15296.97|9
1646227390000|2022-03-02 13:23:10|15417.12|15297.12|15416.34|15296.34|15418.61|15298.61|15416.34|15296.34|10
1646227400000|2022-03-02 13:23:20|15414.52|15294.52|15414.11|15294.11|15414.52|15294.52|15413.65|15293.65|9
1646227410000|2022-03-02 13:23:30|15413.88|15293.88|15407.5|15287.5|15414.37|15294.37|15407.5|15287.5|10
1646227420000|2022-03-02 13:23:40|15406.94|15286.94|15403.19|15283.19|15406.96|15286.96|15403.19|15283.19|9
1646227430000|2022-03-02 13:23:50|15403.25|15283.25|15398.48|15278.48|15403.25|15283.25|15398.48|15278.48|10
1646227440000|2022-03-02 13:24:00|15398.43|15278.43|15396.74|15276.74|15398.43|15278.43|15396.45|15276.45|10
1646227450000|2022-03-02 13:24:10|15396.92|15276.92|15394.31|15274.31|15396.92|15276.92|15393.66|15273.66|10
1646227460000|2022-03-02 13:24:20|15393.95|15273.95|15392.95|15272.95|15393.95|15273.95|15392.42|15272.42|10
1646227470000|2022-03-02 13:24:30|15393.58|15273.58|15394.95|15274.95|15394.95|15274.95|15393.36|15273.36|10
1646227480000|2022-03-02 13:24:40|15395.64|15275.64|15397.37|15277.37|15397.7|15277.7|15395.64|15275.64|10
1646227490000|2022-03-02 13:24:50|15397.64|15277.64|15400.86|15280.86|15400.86|15280.86|15397.64|15277.64|10
1646227500000|2022-03-02 13:25:00|15401.05|15281.05|15400.95|15280.95|15401.06|15281.06|15400.7|15280.7|10
1646227510000|2022-03-02 13:25:10|15401.1|15281.1|15405.17|15285.17|15405.72|15285.72|15401.1|15281.1|10
1646227520000|2022-03-02 13:25:20|15405.28|15285.28|15405.13|15285.13|15406.78|15286.78|15404.42|15284.42|10
1646227530000|2022-03-02 13:25:30|15404.16|15284.16|15404.1|15284.1|15404.28|15284.28|15403.56|15283.56|10
1646227540000|2022-03-02 13:25:40|15404.13|15284.13|15403.37|15283.37|15404.18|15284.18|15403.37|15283.37|8
1646227550000|2022-03-02 13:25:50|15403.54|15283.54|15399.83|15279.83|15403.86|15283.86|15399.37|15279.37|10
1646227560000|2022-03-02 13:26:00|15399.8|15279.8|15401.22|15281.22|15401.22|15281.22|15399.8|15279.8|9
1646227570000|2022-03-02 13:26:10|15401.15|15281.15|15399.53|15279.53|15401.15|15281.15|15398.53|15278.53|10
1646227580000|2022-03-02 13:26:20|15397.61|15277.61|15405.21|15285.21|15405.21|15285.21|15397.61|15277.61|10
1646227590000|2022-03-02 13:26:30|15405.2|15285.2|15412.92|15292.92|15412.92|15292.92|15405.2|15285.2|10
1646227600000|2022-03-02 13:26:40|15413.91|15293.91|15414.91|15294.91|15415.29|15295.29|15412.66|15292.66|10
1646227610000|2022-03-02 13:26:50|15413.48|15293.48|15415.49|15295.49|15415.76|15295.76|15413.02|15293.02|10
1646227620000|2022-03-02 13:27:00|15416.06|15296.06|15422.12|15302.12|15422.63|15302.63|15416.06|15296.06|10
1646227630000|2022-03-02 13:27:10|15422.14|15302.14|15422.9|15302.9|15422.9|15302.9|15421.79|15301.79|10
1646227640000|2022-03-02 13:27:20|15423.01|15303.01|15430.01|15310.01|15430.39|15310.39|15423.01|15303.01|10
1646227650000|2022-03-02 13:27:30|15430.58|15310.58|15434.71|15314.71|15434.71|15314.71|15430.58|15310.58|10
1646227660000|2022-03-02 13:27:40|15434.57|15314.57|15437.4|15317.4|15437.4|15317.4|15434.57|15314.57|9
1646227670000|2022-03-02 13:27:50|15437.43|15317.43|15437.8|15317.8|15437.87|15317.87|15436.61|15316.61|8
1646227680000|2022-03-02 13:28:00|15438.67|15318.67|15442.57|15322.57|15442.57|15322.57|15438.67|15318.67|10
1646227690000|2022-03-02 13:28:10|15443.09|15323.09|15446.73|15326.73|15446.73|15326.73|15442.93|15322.93|10
1646227700000|2022-03-02 13:28:20|15446.91|15326.91|15447.39|15327.39|15448|15328|15446.83|15326.83|10
1646227710000|2022-03-02 13:28:30|15447.24|15327.24|15447.93|15327.93|15447.94|15327.94|15446.18|15326.18|10
1646227720000|2022-03-02 13:28:40|15447.84|15327.84|15443.52|15323.52|15448.34|15328.34|15443.52|15323.52|10
1646227730000|2022-03-02 13:28:50|15441.92|15321.92|15439.48|15319.48|15441.92|15321.92|15439.11|15319.11|10
1646227740000|2022-03-02 13:29:00|15439.37|15319.37|15438.04|15318.04|15439.37|15319.37|15438.04|15318.04|9
1646227750000|2022-03-02 13:29:10|15438.05|15318.05|15436.63|15316.63|15438.4|15318.4|15436.62|15316.62|7
1646227760000|2022-03-02 13:29:20|15436.68|15316.68|15439.53|15319.53|15439.53|15319.53|15436.67|15316.67|10
1646227770000|2022-03-02 13:29:30|15439.52|15319.52|15440.96|15320.96|15441.03|15321.03|15439.5|15319.5|10
1646227780000|2022-03-02 13:29:40|15442.34|15322.34|15447|15327|15447.18|15327.18|15442.34|15322.34|10
1646227790000|2022-03-02 13:29:50|15446.94|15326.94|15446.18|15326.18|15447.16|15327.16|15446.18|15326.18|10
1646227800000|2022-03-02 13:30:00|15446.55|15326.55|15445.37|15325.37|15446.71|15326.71|15445.37|15325.37|10
1646227810000|2022-03-02 13:30:10|15444.45|15324.45|15444.14|15324.14|15444.45|15324.45|15443.87|15323.87|10
1646227820000|2022-03-02 13:30:20|15444.72|15324.72|15448.86|15328.86|15448.86|15328.86|15444.72|15324.72|10
1646227830000|2022-03-02 13:30:30|15448.81|15328.81|15453.22|15333.22|15453.22|15333.22|15448.81|15328.81|10
1646227840000|2022-03-02 13:30:40|15454.58|15334.58|15457.22|15337.22|15457.22|15337.22|15454.58|15334.58|10
1646227850000|2022-03-02 13:30:50|15457.88|15337.88|15465.18|15345.18|15465.18|15345.18|15457.88|15337.88|10
1646227860000|2022-03-02 13:31:00|15465.3|15345.3|15465.03|15345.03|15465.3|15345.3|15464.16|15344.16|10
1646227870000|2022-03-02 13:31:10|15465.13|15345.13|15460.56|15340.56|15465.64|15345.64|15460.56|15340.56|10
1646227880000|2022-03-02 13:31:20|15460.69|15340.69|15455.66|15335.66|15460.69|15340.69|15455.66|15335.66|10
1646227890000|2022-03-02 13:31:30|15454.6|15334.6|15454.13|15334.13|15454.6|15334.6|15453.14|15333.14|10
1646227900000|2022-03-02 13:31:40|15453.99|15333.99|15449.96|15329.96|15453.99|15333.99|15449.96|15329.96|10
1646227910000|2022-03-02 13:31:50|15449.76|15329.76|15449.13|15329.13|15450.48|15330.48|15449.13|15329.13|10
1646227920000|2022-03-02 13:32:00|15448.85|15328.85|15440.34|15320.34|15448.85|15328.85|15440.34|15320.34|10
1646227930000|2022-03-02 13:32:10|15439.04|15319.04|15421.85|15301.85|15439.04|15319.04|15421.85|15301.85|10
1646227940000|2022-03-02 13:32:20|15419.21|15299.21|15415.18|15295.18|15419.21|15299.21|15414.47|15294.47|10
1646227950000|2022-03-02 13:32:30|15415.41|15295.41|15412.22|15292.22|15415.41|15295.41|15412.22|15292.22|9
1646227960000|2022-03-02 13:32:40|15411.2|15291.2|15405.08|15285.08|15411.2|15291.2|15405.08|15285.08|10
1646227970000|2022-03-02 13:32:50|15404.4|15284.4|15388.46|15268.46|15404.4|15284.4|15388.46|15268.46|10
1646227980000|2022-03-02 13:33:00|15388.4|15268.4|15381.25|15261.25|15388.4|15268.4|15381.25|15261.25|10
1646227990000|2022-03-02 13:33:10|15380.8|15260.8|15381.15|15261.15|15382.76|15262.76|15380.69|15260.69|10
1646228000000|2022-03-02 13:33:20|15380.67|15260.67|15380.82|15260.82|15380.99|15260.99|15379.66|15259.66|10
1646228010000|2022-03-02 13:33:30|15381.32|15261.32|15381.83|15261.83|15382.28|15262.28|15381.32|15261.32|10
1646228020000|2022-03-02 13:33:40|15381.9|15261.9|15381.78|15261.78|15382.63|15262.63|15381.68|15261.68|9
1646228030000|2022-03-02 13:33:50|15382.63|15262.63|15381.3|15261.3|15382.63|15262.63|15381.22|15261.22|10
1646228040000|2022-03-02 13:34:00|15381.37|15261.37|15380.33|15260.33|15381.66|15261.66|15380.33|15260.33|9
1646228050000|2022-03-02 13:34:10|15380.25|15260.25|15381.87|15261.87|15381.87|15261.87|15379.48|15259.48|9
1646228060000|2022-03-02 13:34:20|15381.74|15261.74|15382.74|15262.74|15382.74|15262.74|15381.5|15261.5|10
1646228070000|2022-03-02 13:34:30|15382.43|15262.43|15381.44|15261.44|15382.8|15262.8|15381.44|15261.44|10
1646228080000|2022-03-02 13:34:40|15380.29|15260.29|15378.75|15258.75|15380.83|15260.83|15378.75|15258.75|10
1646228090000|2022-03-02 13:34:50|15378.73|15258.73|15379.76|15259.76|15380.08|15260.08|15378.73|15258.73|10
1646228100000|2022-03-02 13:35:00|15379.32|15259.32|15379.53|15259.53|15380.35|15260.35|15379.32|15259.32|10
1646228110000|2022-03-02 13:35:10|15378.88|15258.88|15379.21|15259.21|15379.33|15259.33|15378.88|15258.88|8
1646228120000|2022-03-02 13:35:20|15380.35|15260.35|15380.52|15260.52|15381.06|15261.06|15380.04|15260.04|10
1646228130000|2022-03-02 13:35:30|15381.33|15261.33|15381.65|15261.65|15382.17|15262.17|15381.31|15261.31|9
1646228140000|2022-03-02 13:35:40|15381.43|15261.43|15379.58|15259.58|15381.43|15261.43|15379.58|15259.58|10
1646228150000|2022-03-02 13:35:50|15378.47|15258.47|15376.24|15256.24|15378.47|15258.47|15376.24|15256.24|10
1646228160000|2022-03-02 13:36:00|15376.68|15256.68|15371.78|15251.78|15376.68|15256.68|15371.78|15251.78|10
1646228170000|2022-03-02 13:36:10|15371.8|15251.8|15370.34|15250.34|15373.08|15253.08|15370.34|15250.34|10
1646228180000|2022-03-02 13:36:20|15368.78|15248.78|15362.16|15242.16|15368.78|15248.78|15362.16|15242.16|10
1646228190000|2022-03-02 13:36:30|15362|15242|15360.33|15240.33|15362|15242|15360.33|15240.33|10
1646228200000|2022-03-02 13:36:40|15360.43|15240.43|15360.45|15240.45|15360.61|15240.61|15359.78|15239.78|10
1646228210000|2022-03-02 13:36:50|15359.81|15239.81|15355.58|15235.58|15359.81|15239.81|15355.58|15235.58|10
1646228220000|2022-03-02 13:37:00|15354.57|15234.57|15350.29|15230.29|15354.57|15234.57|15349.23|15229.23|10
1646228230000|2022-03-02 13:37:10|15350.47|15230.47|15350.79|15230.79|15350.98|15230.98|15349.02|15229.02|10
1646228240000|2022-03-02 13:37:20|15351.71|15231.71|15352.34|15232.34|15353.08|15233.08|15351.71|15231.71|10
1646228250000|2022-03-02 13:37:30|15354|15234|15353.05|15233.05|15354|15234|15351.83|15231.83|10
1646228260000|2022-03-02 13:37:40|15353.14|15233.14|15353.07|15233.07|15353.76|15233.76|15352.95|15232.95|10
1646228270000|2022-03-02 13:37:50|15353.19|15233.19|15351.67|15231.67|15353.21|15233.21|15351.58|15231.58|9
1646228280000|2022-03-02 13:38:00|15351.76|15231.76|15349.63|15229.63|15351.76|15231.76|15349.59|15229.59|10
1646228290000|2022-03-02 13:38:10|15349.27|15229.27|15347.63|15227.63|15349.27|15229.27|15346.78|15226.78|10
1646228300000|2022-03-02 13:38:20|15346.4|15226.4|15340.47|15220.47|15346.4|15226.4|15340.47|15220.47|10
1646228310000|2022-03-02 13:38:30|15340.28|15220.28|15339.36|15219.36|15340.28|15220.28|15338.84|15218.84|10
1646228320000|2022-03-02 13:38:40|15340.54|15220.54|15343.85|15223.85|15343.85|15223.85|15340.07|15220.07|10
1646228330000|2022-03-02 13:38:50|15343.6|15223.6|15346.6|15226.6|15346.67|15226.67|15343.6|15223.6|10
1646228340000|2022-03-02 13:39:00|15347.28|15227.28|15347.41|15227.41|15347.41|15227.41|15345.84|15225.84|10
1646228350000|2022-03-02 13:39:10|15347.21|15227.21|15347.06|15227.06|15347.5|15227.5|15346.47|15226.47|9
1646228360000|2022-03-02 13:39:20|15347.35|15227.35|15344.66|15224.66|15347.35|15227.35|15344.66|15224.66|10
1646228370000|2022-03-02 13:39:30|15344.4|15224.4|15344.94|15224.94|15345.09|15225.09|15344.24|15224.24|10
1646228380000|2022-03-02 13:39:40|15344.71|15224.71|15344.3|15224.3|15345.25|15225.25|15343.83|15223.83|10
1646228390000|2022-03-02 13:39:50|15343.67|15223.67|15343.27|15223.27|15343.67|15223.67|15343.27|15223.27|8
1646228400000|2022-03-02 13:40:00|15344.74|15224.74|15349.01|15229.01|15349.01|15229.01|15344.66|15224.66|10
1646228410000|2022-03-02 13:40:10|15349.53|15229.53|15351.09|15231.09|15351.46|15231.46|15349.53|15229.53|10
1646228420000|2022-03-02 13:40:20|15351.39|15231.39|15354.56|15234.56|15355.39|15235.39|15351.39|15231.39|9
1646228430000|2022-03-02 13:40:30|15354.62|15234.62|15354.62|15234.62|15356.09|15236.09|15354.56|15234.56|10
1646228440000|2022-03-02 13:40:40|15354.36|15234.36|15347.2|15227.2|15354.36|15234.36|15346.99|15226.99|10
1646228450000|2022-03-02 13:40:50|15347.87|15227.87|15341.97|15221.97|15347.87|15227.87|15341.97|15221.97|10
1646228460000|2022-03-02 13:41:00|15341.88|15221.88|15338|15218|15341.88|15221.88|15338|15218|10
1646228470000|2022-03-02 13:41:10|15337.38|15217.38|15334.97|15214.97|15337.38|15217.38|15334.74|15214.74|10
1646228480000|2022-03-02 13:41:20|15335.84|15215.84|15337.98|15217.98|15337.98|15217.98|15334.98|15214.98|10
1646228490000|2022-03-02 13:41:30|15338.09|15218.09|15336.54|15216.54|15339.05|15219.05|15336.46|15216.46|10
1646228500000|2022-03-02 13:41:40|15335.78|15215.78|15330.02|15210.02|15335.78|15215.78|15330.02|15210.02|10
1646228510000|2022-03-02 13:41:50|15328.58|15208.58|15324.71|15204.71|15328.58|15208.58|15324.71|15204.71|10
1646228520000|2022-03-02 13:42:00|15324.77|15204.77|15315.89|15195.89|15324.77|15204.77|15315.89|15195.89|10
1646228530000|2022-03-02 13:42:10|15314.15|15194.15|15311.31|15191.31|15315.05|15195.05|15311.31|15191.31|10
1646228540000|2022-03-02 13:42:20|15310.65|15190.65|15309.38|15189.38|15310.65|15190.65|15308.49|15188.49|10
1646228550000|2022-03-02 13:42:30|15309.21|15189.21|15308.72|15188.72|15309.56|15189.56|15308.22|15188.22|10
1646228560000|2022-03-02 13:42:40|15309.31|15189.31|15301.19|15181.19|15309.31|15189.31|15300.37|15180.37|10
1646228570000|2022-03-02 13:42:50|15301.74|15181.74|15301.42|15181.42|15302.28|15182.28|15301.03|15181.03|10
1646228580000|2022-03-02 13:43:00|15301.05|15181.05|15299.98|15179.98|15302.23|15182.23|15299.98|15179.98|10
1646228590000|2022-03-02 13:43:10|15299.6|15179.6|15299.37|15179.37|15299.92|15179.92|15297.85|15177.85|10
1646228600000|2022-03-02 13:43:20|15301.07|15181.07|15300.52|15180.52|15301.09|15181.09|15300.51|15180.51|10
1646228610000|2022-03-02 13:43:30|15300.08|15180.08|15298.85|15178.85|15300.08|15180.08|15298.81|15178.81|10
1646228620000|2022-03-02 13:43:40|15298.58|15178.58|15293.73|15173.73|15298.58|15178.58|15293.73|15173.73|9
1646228630000|2022-03-02 13:43:50|15292.07|15172.07|15289.56|15169.56|15292.07|15172.07|15289.52|15169.52|9
1646228640000|2022-03-02 13:44:00|15287.75|15167.75|15286.01|15166.01|15287.75|15167.75|15284.52|15164.52|10
1646228650000|2022-03-02 13:44:10|15286.55|15166.55|15293.41|15173.41|15293.41|15173.41|15286.55|15166.55|10
1646228660000|2022-03-02 13:44:20|15293.78|15173.78|15292.02|15172.02|15293.78|15173.78|15292.02|15172.02|10
1646228670000|2022-03-02 13:44:30|15291.85|15171.85|15287.85|15167.85|15291.95|15171.95|15287.85|15167.85|9
1646228680000|2022-03-02 13:44:40|15286.54|15166.54|15285.17|15165.17|15286.54|15166.54|15283.03|15163.03|10
1646228690000|2022-03-02 13:44:50|15285.59|15165.59|15295.15|15175.15|15295.15|15175.15|15285.59|15165.59|10
1646228700000|2022-03-02 13:45:00|15295.21|15175.21|15302.11|15182.11|15302.11|15182.11|15295.21|15175.21|10
1646228710000|2022-03-02 13:45:10|15302.41|15182.41|15302.94|15182.94|15305.53|15185.53|15302.41|15182.41|9
1646228720000|2022-03-02 13:45:20|15302.72|15182.72|15300.68|15180.68|15303.58|15183.58|15300.68|15180.68|10
1646228730000|2022-03-02 13:45:30|15300.87|15180.87|15307.39|15187.39|15307.39|15187.39|15300.87|15180.87|10
1646228740000|2022-03-02 13:45:40|15308.14|15188.14|15317.01|15197.01|15317.01|15197.01|15308.14|15188.14|10
1646228750000|2022-03-02 13:45:50|15318.59|15198.59|15326.96|15206.96|15327.03|15207.03|15318.59|15198.59|10
1646228760000|2022-03-02 13:46:00|15326.74|15206.74|15326.15|15206.15|15326.74|15206.74|15325.27|15205.27|10
1646228770000|2022-03-02 13:46:10|15326.11|15206.11|15328.84|15208.84|15328.84|15208.84|15326.11|15206.11|9
1646228780000|2022-03-02 13:46:20|15329.45|15209.45|15330.6|15210.6|15330.6|15210.6|15329.43|15209.43|10
1646228790000|2022-03-02 13:46:30|15331.22|15211.22|15332.38|15212.38|15332.71|15212.71|15331.22|15211.22|9
1646228800000|2022-03-02 13:46:40|15332.13|15212.13|15333.21|15213.21|15333.36|15213.36|15332.13|15212.13|10
1646228810000|2022-03-02 13:46:50|15333.65|15213.65|15335.31|15215.31|15335.31|15215.31|15333.65|15213.65|10
1646228820000|2022-03-02 13:47:00|15335.66|15215.66|15342.38|15222.38|15342.38|15222.38|15335.66|15215.66|10
1646228830000|2022-03-02 13:47:10|15342.84|15222.84|15354.17|15234.17|15354.17|15234.17|15342.84|15222.84|10
1646228840000|2022-03-02 13:47:20|15355.13|15235.13|15360.83|15240.83|15360.89|15240.89|15354.59|15234.59|10
1646228850000|2022-03-02 13:47:30|15360.71|15240.71|15361.64|15241.64|15361.64|15241.64|15360.68|15240.68|9
1646228860000|2022-03-02 13:47:40|15362.27|15242.27|15361.92|15241.92|15362.44|15242.44|15361.29|15241.29|10
1646228870000|2022-03-02 13:47:50|15361.98|15241.98|15362.32|15242.32|15362.41|15242.41|15361.98|15241.98|9
1646228880000|2022-03-02 13:48:00|15365.07|15245.07|15367.56|15247.56|15367.56|15247.56|15365.03|15245.03|10
1646228890000|2022-03-02 13:48:10|15367.66|15247.66|15370.56|15250.56|15370.56|15250.56|15367.66|15247.66|10
1646228900000|2022-03-02 13:48:20|15369.95|15249.95|15371.75|15251.75|15372.53|15252.53|15369.74|15249.74|10
1646228910000|2022-03-02 13:48:30|15371.54|15251.54|15370.05|15250.05|15371.54|15251.54|15370.05|15250.05|9
1646228920000|2022-03-02 13:48:40|15370.02|15250.02|15368.83|15248.83|15370.02|15250.02|15368.26|15248.26|9
1646228930000|2022-03-02 13:48:50|15368.58|15248.58|15371.62|15251.62|15371.62|15251.62|15368.22|15248.22|10
1646228940000|2022-03-02 13:49:00|15371.5|15251.5|15376.07|15256.07|15376.07|15256.07|15371.14|15251.14|10
1646228950000|2022-03-02 13:49:10|15376.27|15256.27|15377.76|15257.76|15378.37|15258.37|15376.27|15256.27|8
1646228960000|2022-03-02 13:49:20|15378.03|15258.03|15385.3|15265.3|15385.3|15265.3|15378.03|15258.03|10
1646228970000|2022-03-02 13:49:30|15385.05|15265.05|15389.42|15269.42|15389.73|15269.73|15385.05|15265.05|10
1646228980000|2022-03-02 13:49:40|15389.79|15269.79|15386.49|15266.49|15389.9|15269.9|15386.49|15266.49|10
1646228990000|2022-03-02 13:49:50|15386.64|15266.64|15385.89|15265.89|15386.64|15266.64|15385.89|15265.89|10
1646229000000|2022-03-02 13:50:00|15385.63|15265.63|15387.76|15267.76|15387.76|15267.76|15384.62|15264.62|10
1646229010000|2022-03-02 13:50:10|15387.78|15267.78|15389.47|15269.47|15389.72|15269.72|15387.48|15267.48|9
1646229020000|2022-03-02 13:50:20|15390|15270|15389.09|15269.09|15390.35|15270.35|15389.09|15269.09|10
1646229030000|2022-03-02 13:50:30|15389.1|15269.1|15389.64|15269.64|15389.64|15269.64|15389.01|15269.01|9
1646229040000|2022-03-02 13:50:40|15389.46|15269.46|15390.55|15270.55|15390.55|15270.55|15389.46|15269.46|10
1646229050000|2022-03-02 13:50:50|15390.1|15270.1|15390.47|15270.47|15391.08|15271.08|15390.03|15270.03|10
1646229060000|2022-03-02 13:51:00|15390.31|15270.31|15388.94|15268.94|15391.03|15271.03|15388.94|15268.94|10
1646229070000|2022-03-02 13:51:10|15388.02|15268.02|15387.84|15267.84|15388.3|15268.3|15387.84|15267.84|9
1646229080000|2022-03-02 13:51:20|15387.4|15267.4|15380.83|15260.83|15387.4|15267.4|15380.58|15260.58|10
1646229090000|2022-03-02 13:51:30|15379.4|15259.4|15377.74|15257.74|15379.88|15259.88|15377.57|15257.57|10
1646229100000|2022-03-02 13:51:40|15376.85|15256.85|15377.35|15257.35|15377.69|15257.69|15376.85|15256.85|10
1646229110000|2022-03-02 13:51:50|15376.85|15256.85|15378.65|15258.65|15379|15259|15376.85|15256.85|9
1646229120000|2022-03-02 13:52:00|15378.29|15258.29|15378.81|15258.81|15378.87|15258.87|15378.29|15258.29|10
1646229130000|2022-03-02 13:52:10|15379.35|15259.35|15380.42|15260.42|15380.67|15260.67|15379.35|15259.35|10
1646229140000|2022-03-02 13:52:20|15380.33|15260.33|15378.28|15258.28|15381.27|15261.27|15378.28|15258.28|9
1646229150000|2022-03-02 13:52:30|15378.2|15258.2|15377.37|15257.37|15378.31|15258.31|15377.37|15257.37|10
1646229160000|2022-03-02 13:52:40|15377.14|15257.14|15375.41|15255.41|15377.14|15257.14|15375.08|15255.08|10
1646229170000|2022-03-02 13:52:50|15375.07|15255.07|15374.53|15254.53|15375.69|15255.69|15374.01|15254.01|10
1646229180000|2022-03-02 13:53:00|15374.52|15254.52|15372.19|15252.19|15374.52|15254.52|15372.16|15252.16|10
1646229190000|2022-03-02 13:53:10|15371.72|15251.72|15372.23|15252.23|15372.23|15252.23|15371.16|15251.16|8
1646229200000|2022-03-02 13:53:20|15371.68|15251.68|15377.39|15257.39|15377.39|15257.39|15371.68|15251.68|9
1646229210000|2022-03-02 13:53:30|15377.62|15257.62|15378.67|15258.67|15378.67|15258.67|15377.15|15257.15|10
1646229220000|2022-03-02 13:53:40|15378.83|15258.83|15377.85|15257.85|15379.35|15259.35|15377.63|15257.63|10
1646229230000|2022-03-02 13:53:50|15376.97|15256.97|15375.01|15255.01|15377.62|15257.62|15375.01|15255.01|9
1646229240000|2022-03-02 13:54:00|15374.6|15254.6|15370.07|15250.07|15374.93|15254.93|15369.91|15249.91|10
1646229250000|2022-03-02 13:54:10|15369.35|15249.35|15366.7|15246.7|15369.35|15249.35|15365.88|15245.88|10
1646229260000|2022-03-02 13:54:20|15366.63|15246.63|15365.81|15245.81|15367.27|15247.27|15365.81|15245.81|10
1646229270000|2022-03-02 13:54:30|15366.14|15246.14|15366.51|15246.51|15367.35|15247.35|15366.14|15246.14|9
1646229280000|2022-03-02 13:54:40|15366.77|15246.77|15367.99|15247.99|15367.99|15247.99|15366.68|15246.68|10
1646229290000|2022-03-02 13:54:50|15367.39|15247.39|15369.71|15249.71|15369.71|15249.71|15367.14|15247.14|10
1646229300000|2022-03-02 13:55:00|15369.82|15249.82|15372.21|15252.21|15372.21|15252.21|15369.57|15249.57|10
1646229310000|2022-03-02 13:55:10|15372.59|15252.59|15369.87|15249.87|15372.59|15252.59|15369.87|15249.87|10
1646229320000|2022-03-02 13:55:20|15369.63|15249.63|15360.16|15240.16|15369.63|15249.63|15360.16|15240.16|10
1646229330000|2022-03-02 13:55:30|15359.94|15239.94|15359.4|15239.4|15360.07|15240.07|15358.76|15238.76|9
1646229340000|2022-03-02 13:55:40|15359.51|15239.51|15358|15238|15359.65|15239.65|15358|15238|10
1646229350000|2022-03-02 13:55:50|15357.39|15237.39|15357.21|15237.21|15357.75|15237.75|15357|15237|10
1646229360000|2022-03-02 13:56:00|15357.22|15237.22|15362.27|15242.27|15362.27|15242.27|15357.22|15237.22|10
1646229370000|2022-03-02 13:56:10|15362.65|15242.65|15364.81|15244.81|15364.81|15244.81|15362.65|15242.65|10
1646229380000|2022-03-02 13:56:20|15364.05|15244.05|15361.74|15241.74|15364.05|15244.05|15361.73|15241.73|10
1646229390000|2022-03-02 13:56:30|15361.43|15241.43|15358.31|15238.31|15361.43|15241.43|15358.31|15238.31|8
1646229400000|2022-03-02 13:56:40|15358.27|15238.27|15361.38|15241.38|15361.38|15241.38|15358.27|15238.27|10
1646229410000|2022-03-02 13:56:50|15361.92|15241.92|15359.85|15239.85|15361.92|15241.92|15357.75|15237.75|10
1646229420000|2022-03-02 13:57:00|15359.06|15239.06|15358.94|15238.94|15359.17|15239.17|15358.92|15238.92|10
1646229430000|2022-03-02 13:57:10|15358.92|15238.92|15360.17|15240.17|15360.17|15240.17|15358.92|15238.92|7
1646229440000|2022-03-02 13:57:20|15360.2|15240.2|15358.7|15238.7|15360.2|15240.2|15357.58|15237.58|10
1646229450000|2022-03-02 13:57:30|15358.63|15238.63|15361.73|15241.73|15361.79|15241.79|15358.63|15238.63|10
1646229460000|2022-03-02 13:57:40|15362.08|15242.08|15362.34|15242.34|15362.91|15242.91|15361.23|15241.23|10
1646229470000|2022-03-02 13:57:50|15362.7|15242.7|15362.62|15242.62|15362.78|15242.78|15362.36|15242.36|10
1646229480000|2022-03-02 13:58:00|15362.54|15242.54|15366.35|15246.35|15366.35|15246.35|15362.32|15242.32|10
1646229490000|2022-03-02 13:58:10|15366.31|15246.31|15365.81|15245.81|15366.31|15246.31|15365.44|15245.44|8
1646229500000|2022-03-02 13:58:20|15365.74|15245.74|15364.55|15244.55|15365.74|15245.74|15364.55|15244.55|9
1646229510000|2022-03-02 13:58:30|15364.23|15244.23|15362.65|15242.65|15364.23|15244.23|15362.57|15242.57|8
1646229520000|2022-03-02 13:58:40|15362.34|15242.34|15359.71|15239.71|15362.34|15242.34|15359.71|15239.71|10
1646229530000|2022-03-02 13:58:50|15359.17|15239.17|15359.09|15239.09|15359.3|15239.3|15358.57|15238.57|9
1646229540000|2022-03-02 13:59:00|15357.86|15237.86|15352.75|15232.75|15357.86|15237.86|15352.73|15232.73|10
1646229550000|2022-03-02 13:59:10|15350.75|15230.75|15348.67|15228.67|15350.82|15230.82|15348.67|15228.67|9
1646229560000|2022-03-02 13:59:20|15348.78|15228.78|15347.82|15227.82|15348.78|15228.78|15345.68|15225.68|10
1646229570000|2022-03-02 13:59:30|15349.81|15229.81|15360.95|15240.95|15360.95|15240.95|15349.81|15229.81|10
1646229580000|2022-03-02 13:59:40|15361.42|15241.42|15367.96|15247.96|15368.19|15248.19|15361.42|15241.42|10
1646229590000|2022-03-02 13:59:50|15368.9|15248.9|15373.34|15253.34|15373.53|15253.53|15368.2|15248.2|9
1646229600000|2022-03-02 14:00:00|15373.48|15253.48|15368.02|15248.02|15373.48|15253.48|15366.94|15246.94|10
1646229610000|2022-03-02 14:00:10|15367.22|15247.22|15368.02|15248.02|15368.02|15248.02|15366.65|15246.65|10
1646229620000|2022-03-02 14:00:20|15368.92|15248.92|15374.92|15254.92|15374.92|15254.92|15368.81|15248.81|10
1646229630000|2022-03-02 14:00:30|15375.15|15255.15|15378.76|15258.76|15378.76|15258.76|15375.15|15255.15|10
1646229640000|2022-03-02 14:00:40|15378.32|15258.32|15381.12|15261.12|15381.76|15261.76|15378.32|15258.32|9
1646229650000|2022-03-02 14:00:50|15380.7|15260.7|15380.22|15260.22|15381.01|15261.01|15379.89|15259.89|10
1646229660000|2022-03-02 14:01:00|15380.39|15260.39|15381.94|15261.94|15382.67|15262.67|15380.39|15260.39|10
1646229670000|2022-03-02 14:01:10|15382.22|15262.22|15389.4|15269.4|15389.4|15269.4|15382.22|15262.22|10
1646229680000|2022-03-02 14:01:20|15391.97|15271.97|15393.78|15273.78|15394.47|15274.47|15391.97|15271.97|10
1646229690000|2022-03-02 14:01:30|15393.76|15273.76|15396.75|15276.75|15396.75|15276.75|15393.39|15273.39|10
1646229700000|2022-03-02 14:01:40|15396.45|15276.45|15400.98|15280.98|15400.98|15280.98|15396.3|15276.3|10
1646229710000|2022-03-02 14:01:50|15400.87|15280.87|15403.7|15283.7|15403.7|15283.7|15400.87|15280.87|9
1646229720000|2022-03-02 14:02:00|15403.64|15283.64|15405.03|15285.03|15405.03|15285.03|15403.64|15283.64|10
1646229730000|2022-03-02 14:02:10|15406.86|15286.86|15406.45|15286.45|15407.01|15287.01|15406.42|15286.42|9
1646229740000|2022-03-02 14:02:20|15407.45|15287.45|15410.84|15290.84|15411.1|15291.1|15407.4|15287.4|10
1646229750000|2022-03-02 14:02:30|15411.26|15291.26|15415.07|15295.07|15415.07|15295.07|15410.89|15290.89|10
1646229760000|2022-03-02 14:02:40|15415.52|15295.52|15421.38|15301.38|15421.38|15301.38|15415.52|15295.52|10
1646229770000|2022-03-02 14:02:50|15421.4|15301.4|15421.55|15301.55|15421.85|15301.85|15421.4|15301.4|9
1646229780000|2022-03-02 14:03:00|15421.46|15301.46|15421.77|15301.77|15422.4|15302.4|15421.04|15301.04|10
1646229790000|2022-03-02 14:03:10|15422.23|15302.23|15431.65|15311.65|15431.65|15311.65|15421.55|15301.55|10
1646229800000|2022-03-02 14:03:20|15431.94|15311.94|15433.57|15313.57|15433.57|15313.57|15431.94|15311.94|10
1646229810000|2022-03-02 14:03:30|15433.5|15313.5|15433.67|15313.67|15433.67|15313.67|15433.41|15313.41|8
1646229820000|2022-03-02 14:03:40|15433.72|15313.72|15436.37|15316.37|15436.37|15316.37|15432.79|15312.79|10
1646229830000|2022-03-02 14:03:50|15435.59|15315.59|15435.33|15315.33|15435.84|15315.84|15435.33|15315.33|10
1646229840000|2022-03-02 14:04:00|15435.39|15315.39|15437.19|15317.19|15437.19|15317.19|15435.35|15315.35|9
1646229850000|2022-03-02 14:04:10|15437.64|15317.64|15438.31|15318.31|15438.31|15318.31|15437.64|15317.64|8
1646229860000|2022-03-02 14:04:20|15438.05|15318.05|15439.75|15319.75|15440.52|15320.52|15438.05|15318.05|9
1646229870000|2022-03-02 14:04:30|15440.03|15320.03|15440.18|15320.18|15440.47|15320.47|15440.03|15320.03|8
1646229880000|2022-03-02 14:04:40|15440.24|15320.24|15441|15321|15441|15321|15440.24|15320.24|10
1646229890000|2022-03-02 14:04:50|15441.04|15321.04|15442.22|15322.22|15442.48|15322.48|15441.04|15321.04|8
1646229900000|2022-03-02 14:05:00|15442.27|15322.27|15441.6|15321.6|15442.27|15322.27|15441.6|15321.6|7
1646229910000|2022-03-02 14:05:10|15441.61|15321.61|15441.85|15321.85|15442.02|15322.02|15441.39|15321.39|9
1646229920000|2022-03-02 14:05:20|15441.89|15321.89|15445.09|15325.09|15445.09|15325.09|15441.83|15321.83|9
1646229930000|2022-03-02 14:05:30|15444.74|15324.74|15444.97|15324.97|15445.52|15325.52|15444.74|15324.74|8
1646229940000|2022-03-02 14:05:40|15444.83|15324.83|15447.59|15327.59|15447.59|15327.59|15444.73|15324.73|10
1646229950000|2022-03-02 14:05:50|15448.12|15328.12|15450.74|15330.74|15450.74|15330.74|15448.02|15328.02|10
1646229960000|2022-03-02 14:06:00|15450.72|15330.72|15450.59|15330.59|15450.92|15330.92|15450.39|15330.39|9
1646229970000|2022-03-02 14:06:10|15450.02|15330.02|15448.05|15328.05|15450.02|15330.02|15448.05|15328.05|10
1646229980000|2022-03-02 14:06:20|15448.35|15328.35|15449.36|15329.36|15449.36|15329.36|15447.63|15327.63|10
1646229990000|2022-03-02 14:06:30|15448.97|15328.97|15447.74|15327.74|15448.97|15328.97|15446.8|15326.8|10
1646230000000|2022-03-02 14:06:40|15447.73|15327.73|15445.63|15325.63|15447.73|15327.73|15445.43|15325.43|9
1646230010000|2022-03-02 14:06:50|15445.21|15325.21|15445.43|15325.43|15446.9|15326.9|15445.21|15325.21|10
1646230020000|2022-03-02 14:07:00|15445.81|15325.81|15442.99|15322.99|15445.85|15325.85|15442.99|15322.99|10
1646230030000|2022-03-02 14:07:10|15442.85|15322.85|15440.66|15320.66|15443.45|15323.45|15440.6|15320.6|10
1646230040000|2022-03-02 14:07:20|15440.62|15320.62|15438.61|15318.61|15440.62|15320.62|15437.82|15317.82|10
1646230050000|2022-03-02 14:07:30|15437.97|15317.97|15434.65|15314.65|15437.97|15317.97|15434.65|15314.65|9
1646230060000|2022-03-02 14:07:40|15434.84|15314.84|15434.16|15314.16|15434.98|15314.98|15434.16|15314.16|9
1646230070000|2022-03-02 14:07:50|15434|15314|15433.03|15313.03|15434|15314|15433|15313|10
1646230080000|2022-03-02 14:08:00|15433.11|15313.11|15429.51|15309.51|15433.11|15313.11|15429.51|15309.51|10
1646230090000|2022-03-02 14:08:10|15428.65|15308.65|15428.35|15308.35|15428.65|15308.65|15427.29|15307.29|10
1646230100000|2022-03-02 14:08:20|15425.86|15305.86|15424.84|15304.84|15426.62|15306.62|15424.52|15304.52|10
1646230110000|2022-03-02 14:08:30|15425.11|15305.11|15426.92|15306.92|15426.96|15306.96|15425.01|15305.01|8
1646230120000|2022-03-02 14:08:40|15427.09|15307.09|15429.06|15309.06|15429.06|15309.06|15427.09|15307.09|8
1646230130000|2022-03-02 14:08:50|15428.52|15308.52|15424.14|15304.14|15428.52|15308.52|15424.14|15304.14|10
1646230140000|2022-03-02 14:09:00|15423.73|15303.73|15422.91|15302.91|15423.83|15303.83|15422.91|15302.91|10
1646230150000|2022-03-02 14:09:10|15422.99|15302.99|15421.9|15301.9|15422.99|15302.99|15421.47|15301.47|10
1646230160000|2022-03-02 14:09:20|15421.58|15301.58|15421.26|15301.26|15421.95|15301.95|15421.26|15301.26|9
1646230170000|2022-03-02 14:09:30|15421.4|15301.4|15420.78|15300.78|15421.4|15301.4|15420.05|15300.05|9
1646230180000|2022-03-02 14:09:40|15420.43|15300.43|15419.18|15299.18|15421.13|15301.13|15419.18|15299.18|10
1646230190000|2022-03-02 14:09:50|15419.19|15299.19|15417.36|15297.36|15419.19|15299.19|15417.36|15297.36|10
1646230200000|2022-03-02 14:10:00|15417.17|15297.17|15415.43|15295.43|15417.18|15297.18|15415.43|15295.43|9
1646230210000|2022-03-02 14:10:10|15413.88|15293.88|15411.24|15291.24|15413.88|15293.88|15410.04|15290.04|10
1646230220000|2022-03-02 14:10:20|15411.15|15291.15|15413.92|15293.92|15413.92|15293.92|15410.99|15290.99|9
1646230230000|2022-03-02 14:10:30|15414.15|15294.15|15418.92|15298.92|15420.15|15300.15|15414.15|15294.15|9
1646230240000|2022-03-02 14:10:40|15418.62|15298.62|15418.32|15298.32|15418.62|15298.62|15418.13|15298.13|6
1646230250000|2022-03-02 14:10:50|15418.45|15298.45|15422.01|15302.01|15422.01|15302.01|15418.45|15298.45|10
1646230260000|2022-03-02 14:11:00|15422.62|15302.62|15422.95|15302.95|15423.4|15303.4|15422.25|15302.25|10
1646230270000|2022-03-02 14:11:10|15421.98|15301.98|15421.56|15301.56|15421.98|15301.98|15421.01|15301.01|10
1646230280000|2022-03-02 14:11:20|15421.69|15301.69|15422.73|15302.73|15422.73|15302.73|15421.45|15301.45|7
1646230290000|2022-03-02 14:11:30|15422.51|15302.51|15424.12|15304.12|15424.32|15304.32|15422.51|15302.51|10
1646230300000|2022-03-02 14:11:40|15424.5|15304.5|15422.64|15302.64|15424.74|15304.74|15422.64|15302.64|10
1646230310000|2022-03-02 14:11:50|15423.18|15303.18|15424.56|15304.56|15424.56|15304.56|15422.01|15302.01|10
1646230320000|2022-03-02 14:12:00|15423.84|15303.84|15424|15304|15424.46|15304.46|15423.8|15303.8|9
1646230330000|2022-03-02 14:12:10|15424.07|15304.07|15422.52|15302.52|15424.12|15304.12|15422.44|15302.44|10
1646230340000|2022-03-02 14:12:20|15422.31|15302.31|15421.07|15301.07|15422.31|15302.31|15420.95|15300.95|10
1646230350000|2022-03-02 14:12:30|15421.08|15301.08|15421.48|15301.48|15421.48|15301.48|15420.74|15300.74|9
1646230360000|2022-03-02 14:12:40|15421.55|15301.55|15420.64|15300.64|15421.62|15301.62|15420.08|15300.08|10
1646230370000|2022-03-02 14:12:50|15420.73|15300.73|15420.21|15300.21|15420.73|15300.73|15419.94|15299.94|10
1646230380000|2022-03-02 14:13:00|15420.2|15300.2|15418.74|15298.74|15420.2|15300.2|15418.74|15298.74|10
1646230390000|2022-03-02 14:13:10|15418.5|15298.5|15417.75|15297.75|15418.5|15298.5|15417.43|15297.43|9
1646230400000|2022-03-02 14:13:20|15417.88|15297.88|15419.97|15299.97|15419.97|15299.97|15417.88|15297.88|10
1646230410000|2022-03-02 14:13:30|15420.02|15300.02|15421.71|15301.71|15421.71|15301.71|15420.02|15300.02|10
1646230420000|2022-03-02 14:13:40|15421.85|15301.85|15421.74|15301.74|15421.93|15301.93|15421.53|15301.53|8
1646230430000|2022-03-02 14:13:50|15421.64|15301.64|15417.74|15297.74|15421.88|15301.88|15417.74|15297.74|10
1646230440000|2022-03-02 14:14:00|15417.49|15297.49|15413.9|15293.9|15417.49|15297.49|15413.9|15293.9|10
1646230450000|2022-03-02 14:14:10|15413.87|15293.87|15413.46|15293.46|15413.87|15293.87|15412.95|15292.95|10
1646230460000|2022-03-02 14:14:20|15412.51|15292.51|15415.71|15295.71|15415.71|15295.71|15412.51|15292.51|10
1646230470000|2022-03-02 14:14:30|15415.56|15295.56|15419.46|15299.46|15419.46|15299.46|15415.56|15295.56|9
1646230480000|2022-03-02 14:14:40|15419.49|15299.49|15421.64|15301.64|15421.64|15301.64|15419.43|15299.43|9
1646230490000|2022-03-02 14:14:50|15421.65|15301.65|15421.93|15301.93|15422.07|15302.07|15421.35|15301.35|9
1646230500000|2022-03-02 14:15:00|15421.14|15301.14|15423.57|15303.57|15423.57|15303.57|15421.14|15301.14|9
1646230510000|2022-03-02 14:15:10|15424.15|15304.15|15424.77|15304.77|15424.97|15304.97|15424.15|15304.15|10
1646230520000|2022-03-02 14:15:20|15424.64|15304.64|15424.06|15304.06|15428.08|15308.08|15424.06|15304.06|10
1646230530000|2022-03-02 14:15:30|15424.36|15304.36|15425.38|15305.38|15427.05|15307.05|15424.36|15304.36|9
1646230540000|2022-03-02 14:15:40|15425.54|15305.54|15421.9|15301.9|15426.5|15306.5|15421.9|15301.9|10
1646230550000|2022-03-02 14:15:50|15421.89|15301.89|15421.19|15301.19|15422.24|15302.24|15421.19|15301.19|9
1646230560000|2022-03-02 14:16:00|15421.02|15301.02|15416.95|15296.95|15421.02|15301.02|15416.95|15296.95|10
1646230570000|2022-03-02 14:16:10|15416.84|15296.84|15416.86|15296.86|15417.25|15297.25|15416.59|15296.59|10
1646230580000|2022-03-02 14:16:20|15416.78|15296.78|15417.01|15297.01|15417.25|15297.25|15416.07|15296.07|10
1646230590000|2022-03-02 14:16:30|15416.73|15296.73|15417.69|15297.69|15417.69|15297.69|15415.48|15295.48|10
1646230600000|2022-03-02 14:16:40|15417.85|15297.85|15422.57|15302.57|15422.57|15302.57|15417.85|15297.85|9
1646230610000|2022-03-02 14:16:50|15422.21|15302.21|15422.62|15302.62|15423.25|15303.25|15422.21|15302.21|10
1646230620000|2022-03-02 14:17:00|15423.9|15303.9|15422.22|15302.22|15424.27|15304.27|15422.04|15302.04|9
1646230630000|2022-03-02 14:17:10|15423.52|15303.52|15428.96|15308.96|15428.96|15308.96|15423.52|15303.52|10
1646230640000|2022-03-02 14:17:20|15428.91|15308.91|15429.71|15309.71|15429.94|15309.94|15428.91|15308.91|10
1646230650000|2022-03-02 14:17:30|15429.7|15309.7|15428.99|15308.99|15429.7|15309.7|15428.91|15308.91|7
1646230660000|2022-03-02 14:17:40|15429.01|15309.01|15429.82|15309.82|15429.82|15309.82|15428.93|15308.93|9
1646230670000|2022-03-02 14:17:50|15430.14|15310.14|15429.78|15309.78|15430.99|15310.99|15429.78|15309.78|10
1646230680000|2022-03-02 14:18:00|15429.77|15309.77|15430.27|15310.27|15430.68|15310.68|15428.47|15308.47|9
1646230690000|2022-03-02 14:18:10|15430.6|15310.6|15430.76|15310.76|15431.49|15311.49|15430.6|15310.6|9
1646230700000|2022-03-02 14:18:20|15430.88|15310.88|15431.59|15311.59|15431.68|15311.68|15430.83|15310.83|10
1646230710000|2022-03-02 14:18:30|15431.51|15311.51|15432.92|15312.92|15432.92|15312.92|15431.4|15311.4|9
1646230720000|2022-03-02 14:18:40|15433.2|15313.2|15437.02|15317.02|15437.02|15317.02|15433.2|15313.2|10
1646230730000|2022-03-02 14:18:50|15437.78|15317.78|15439.24|15319.24|15439.51|15319.51|15437.78|15317.78|10
1646230740000|2022-03-02 14:19:00|15439.31|15319.31|15442.31|15322.31|15442.31|15322.31|15439.24|15319.24|10
1646230750000|2022-03-02 14:19:10|15442.7|15322.7|15450.97|15330.97|15450.97|15330.97|15442.7|15322.7|10
1646230760000|2022-03-02 14:19:20|15451.73|15331.73|15454.58|15334.58|15454.58|15334.58|15451.73|15331.73|10
1646230770000|2022-03-02 14:19:30|15454.51|15334.51|15454.32|15334.32|15454.51|15334.51|15453.77|15333.77|9
1646230780000|2022-03-02 14:19:40|15454.19|15334.19|15453.2|15333.2|15454.19|15334.19|15452.92|15332.92|9
1646230790000|2022-03-02 14:19:50|15453.21|15333.21|15451.75|15331.75|15453.21|15333.21|15451.75|15331.75|10
1646230800000|2022-03-02 14:20:00|15451.7|15331.7|15450.37|15330.37|15451.83|15331.83|15450.37|15330.37|9
1646230810000|2022-03-02 14:20:10|15450.35|15330.35|15447.1|15327.1|15450.35|15330.35|15447.09|15327.09|9
1646230820000|2022-03-02 14:20:20|15446.81|15326.81|15447.66|15327.66|15447.88|15327.88|15446.26|15326.26|10
1646230830000|2022-03-02 14:20:30|15447.14|15327.14|15447.92|15327.92|15447.92|15327.92|15447|15327|10
1646230840000|2022-03-02 14:20:40|15448.26|15328.26|15446.39|15326.39|15448.26|15328.26|15446.2|15326.2|10
1646230850000|2022-03-02 14:20:50|15446.16|15326.16|15445.39|15325.39|15446.16|15326.16|15445.35|15325.35|9
1646230860000|2022-03-02 14:21:00|15445.45|15325.45|15444.36|15324.36|15445.9|15325.9|15444.36|15324.36|9
1646230870000|2022-03-02 14:21:10|15443.58|15323.58|15440.33|15320.33|15443.58|15323.58|15440.33|15320.33|10
1646230880000|2022-03-02 14:21:20|15440.28|15320.28|15438.87|15318.87|15440.68|15320.68|15438.76|15318.76|10
1646230890000|2022-03-02 14:21:30|15438.79|15318.79|15438.21|15318.21|15439.09|15319.09|15438.21|15318.21|9
1646230900000|2022-03-02 14:21:40|15438.12|15318.12|15438.7|15318.7|15438.82|15318.82|15438.05|15318.05|9
1646230910000|2022-03-02 14:21:50|15438.44|15318.44|15438.16|15318.16|15439.62|15319.62|15438.16|15318.16|10
1646230920000|2022-03-02 14:22:00|15438.15|15318.15|15438.14|15318.14|15438.71|15318.71|15438.03|15318.03|10
1646230930000|2022-03-02 14:22:10|15437.77|15317.77|15432.66|15312.66|15437.77|15317.77|15432.46|15312.46|10
1646230940000|2022-03-02 14:22:20|15432.68|15312.68|15431.99|15311.99|15433.83|15313.83|15431.99|15311.99|9
1646230950000|2022-03-02 14:22:30|15432.5|15312.5|15433.51|15313.51|15433.64|15313.64|15432.5|15312.5|10
1646230960000|2022-03-02 14:22:40|15433.6|15313.6|15429.29|15309.29|15433.6|15313.6|15429.29|15309.29|10
1646230970000|2022-03-02 14:22:50|15428.5|15308.5|15426.7|15306.7|15428.5|15308.5|15426.7|15306.7|9
1646230980000|2022-03-02 14:23:00|15426.81|15306.81|15425.33|15305.33|15426.81|15306.81|15425.32|15305.32|10
1646230990000|2022-03-02 14:23:10|15425.58|15305.58|15425.32|15305.32|15426.03|15306.03|15425.17|15305.17|10
1646231000000|2022-03-02 14:23:20|15425.38|15305.38|15424.31|15304.31|15425.47|15305.47|15424.31|15304.31|9
1646231010000|2022-03-02 14:23:30|15422.68|15302.68|15422.28|15302.28|15422.68|15302.68|15422.01|15302.01|10
1646231020000|2022-03-02 14:23:40|15422.3|15302.3|15422.11|15302.11|15422.3|15302.3|15421.75|15301.75|9
1646231030000|2022-03-02 14:23:50|15422.47|15302.47|15421.66|15301.66|15422.47|15302.47|15420.6|15300.6|9
1646231040000|2022-03-02 14:24:00|15420.61|15300.61|15421.53|15301.53|15421.53|15301.53|15420.26|15300.26|10
1646231050000|2022-03-02 14:24:10|15421.52|15301.52|15421.41|15301.41|15421.94|15301.94|15421.38|15301.38|9
1646231060000|2022-03-02 14:24:20|15421.65|15301.65|15424.12|15304.12|15424.23|15304.23|15421.65|15301.65|9
1646231070000|2022-03-02 14:24:30|15424.04|15304.04|15425.87|15305.87|15425.87|15305.87|15424.04|15304.04|9
1646231080000|2022-03-02 14:24:40|15426.22|15306.22|15427.87|15307.87|15427.87|15307.87|15425.91|15305.91|9
1646231090000|2022-03-02 14:24:50|15427.53|15307.53|15429.43|15309.43|15429.43|15309.43|15427.32|15307.32|10
1646231100000|2022-03-02 14:25:00|15429.62|15309.62|15429.36|15309.36|15430.02|15310.02|15428.96|15308.96|9
1646231110000|2022-03-02 14:25:10|15429.12|15309.12|15429.18|15309.18|15429.29|15309.29|15428.83|15308.83|10
1646231120000|2022-03-02 14:25:20|15429.21|15309.21|15428.85|15308.85|15429.42|15309.42|15428.85|15308.85|10
1646231130000|2022-03-02 14:25:30|15428.94|15308.94|15429.37|15309.37|15429.37|15309.37|15427.66|15307.66|9
1646231140000|2022-03-02 14:25:40|15429.49|15309.49|15432.9|15312.9|15432.9|15312.9|15429.49|15309.49|9
1646231150000|2022-03-02 14:25:50|15433.13|15313.13|15435.7|15315.7|15435.78|15315.78|15433.13|15313.13|10
1646231160000|2022-03-02 14:26:00|15436.37|15316.37|15435.23|15315.23|15436.39|15316.39|15435.23|15315.23|9
1646231170000|2022-03-02 14:26:10|15435.04|15315.04|15433.67|15313.67|15435.04|15315.04|15433.04|15313.04|10
1646231180000|2022-03-02 14:26:20|15433.82|15313.82|15434.13|15314.13|15435.06|15315.06|15433.82|15313.82|10
1646231190000|2022-03-02 14:26:30|15434.28|15314.28|15434.8|15314.8|15435.42|15315.42|15434.28|15314.28|9
1646231200000|2022-03-02 14:26:40|15434.73|15314.73|15436.53|15316.53|15436.53|15316.53|15433.84|15313.84|9
1646231210000|2022-03-02 14:26:50|15436.78|15316.78|15445.35|15325.35|15445.35|15325.35|15436.78|15316.78|10
1646231220000|2022-03-02 14:27:00|15446.39|15326.39|15446.65|15326.65|15447.64|15327.64|15445.63|15325.63|10
1646231230000|2022-03-02 14:27:10|15446.76|15326.76|15446.58|15326.58|15447.05|15327.05|15446.51|15326.51|8
1646231240000|2022-03-02 14:27:20|15446.6|15326.6|15445.77|15325.77|15446.63|15326.63|15445.77|15325.77|8
1646231250000|2022-03-02 14:27:30|15445.64|15325.64|15443.85|15323.85|15445.64|15325.64|15443.68|15323.68|8
1646231260000|2022-03-02 14:27:40|15444.04|15324.04|15441.97|15321.97|15444.04|15324.04|15441.87|15321.87|9
1646231270000|2022-03-02 14:27:50|15441.96|15321.96|15443.64|15323.64|15443.66|15323.66|15441.96|15321.96|8
1646231280000|2022-03-02 14:28:00|15443.3|15323.3|15444.37|15324.37|15444.89|15324.89|15442.66|15322.66|10
1646231290000|2022-03-02 14:28:10|15444.32|15324.32|15442.33|15322.33|15444.32|15324.32|15442.17|15322.17|10
1646231300000|2022-03-02 14:28:20|15441.75|15321.75|15437.92|15317.92|15441.75|15321.75|15437.92|15317.92|8
1646231310000|2022-03-02 14:28:30|15438.27|15318.27|15437.75|15317.75|15438.27|15318.27|15436.27|15316.27|9
1646231320000|2022-03-02 14:28:40|15437.78|15317.78|15443.31|15323.31|15443.31|15323.31|15437.78|15317.78|10
1646231330000|2022-03-02 14:28:50|15443.79|15323.79|15449.77|15329.77|15449.77|15329.77|15443.79|15323.79|10
1646231340000|2022-03-02 14:29:00|15450.2|15330.2|15454|15334|15454.27|15334.27|15450.2|15330.2|10
1646231350000|2022-03-02 14:29:10|15453.79|15333.79|15452.94|15332.94|15454.12|15334.12|15452.69|15332.69|9
1646231360000|2022-03-02 14:29:20|15453.01|15333.01|15451.96|15331.96|15453.01|15333.01|15450.87|15330.87|10
1646231370000|2022-03-02 14:29:30|15452.18|15332.18|15453.27|15333.27|15453.76|15333.76|15452.18|15332.18|10
1646231380000|2022-03-02 14:29:40|15453.42|15333.42|15453.02|15333.02|15453.56|15333.56|15452.43|15332.43|9
1646231390000|2022-03-02 14:29:50|15453.39|15333.39|15453.18|15333.18|15453.75|15333.75|15453.01|15333.01|10
1646231400000|2022-03-02 14:30:00|15453.7|15333.7|15458.13|15338.13|15458.45|15338.45|15453.15|15333.15|10
1646231410000|2022-03-02 14:30:10|15458.2|15338.2|15458.03|15338.03|15459.9|15339.9|15458.03|15338.03|10
1646231420000|2022-03-02 14:30:20|15457.35|15337.35|15450.34|15330.34|15457.35|15337.35|15450.34|15330.34|10
1646231430000|2022-03-02 14:30:30|15449.97|15329.97|15448.81|15328.81|15449.97|15329.97|15448.33|15328.33|9
1646231440000|2022-03-02 14:30:40|15449.47|15329.47|15457.77|15337.77|15457.77|15337.77|15449.47|15329.47|9
1646231450000|2022-03-02 14:30:50|15458.76|15338.76|15471.88|15351.88|15471.89|15351.89|15458.76|15338.76|10
1646231460000|2022-03-02 14:31:00|15470.47|15350.47|15476.07|15356.07|15480.94|15360.94|15470.02|15350.02|10
1646231470000|2022-03-02 14:31:10|15476.09|15356.09|15475.32|15355.32|15477.23|15357.23|15475.32|15355.32|10
1646231480000|2022-03-02 14:31:20|15475.18|15355.18|15463.86|15343.86|15475.18|15355.18|15463.56|15343.56|10
1646231490000|2022-03-02 14:31:30|15457.29|15337.29|15441.42|15321.42|15457.29|15337.29|15441.42|15321.42|10
1646231500000|2022-03-02 14:31:40|15441.55|15321.55|15447.37|15327.37|15447.37|15327.37|15439.18|15319.18|10
1646231510000|2022-03-02 14:31:50|15448.72|15328.72|15461.68|15341.68|15461.68|15341.68|15448.72|15328.72|10
1646231520000|2022-03-02 14:32:00|15461.65|15341.65|15465.86|15345.86|15465.86|15345.86|15461.62|15341.62|9
1646231530000|2022-03-02 14:32:10|15466.55|15346.55|15468.29|15348.29|15468.29|15348.29|15466.04|15346.04|10
1646231540000|2022-03-02 14:32:20|15468.38|15348.38|15471.33|15351.33|15471.66|15351.66|15467.71|15347.71|10
1646231550000|2022-03-02 14:32:30|15471.53|15351.53|15475.61|15355.61|15475.61|15355.61|15471.14|15351.14|9
1646231560000|2022-03-02 14:32:40|15475.52|15355.52|15482.6|15362.6|15482.6|15362.6|15475.52|15355.52|10
1646231570000|2022-03-02 14:32:50|15483.7|15363.7|15488.01|15368.01|15488.05|15368.05|15483.7|15363.7|10
1646231580000|2022-03-02 14:33:00|15490.62|15370.62|15491.37|15371.37|15494.07|15374.07|15490.62|15370.62|10
1646231590000|2022-03-02 14:33:10|15491.44|15371.44|15490.68|15370.68|15491.44|15371.44|15490.55|15370.55|9
1646231600000|2022-03-02 14:33:20|15491.67|15371.67|15489.52|15369.52|15491.86|15371.86|15489.52|15369.52|10
1646231610000|2022-03-02 14:33:30|15489.47|15369.47|15490.06|15370.06|15490.45|15370.45|15489.03|15369.03|9
1646231620000|2022-03-02 14:33:40|15490.31|15370.31|15489.6|15369.6|15490.77|15370.77|15489.6|15369.6|10
1646231630000|2022-03-02 14:33:50|15488.54|15368.54|15485.53|15365.53|15488.75|15368.75|15485.53|15365.53|8
1646231640000|2022-03-02 14:34:00|15484.84|15364.84|15482.76|15362.76|15484.84|15364.84|15482.76|15362.76|9
1646231650000|2022-03-02 14:34:10|15482.41|15362.41|15480.98|15360.98|15482.41|15362.41|15480.94|15360.94|10
1646231660000|2022-03-02 14:34:20|15480.74|15360.74|15480.19|15360.19|15480.74|15360.74|15479.3|15359.3|10
1646231670000|2022-03-02 14:34:30|15479.65|15359.65|15479.23|15359.23|15479.88|15359.88|15479.23|15359.23|10
1646231680000|2022-03-02 14:34:40|15479.26|15359.26|15481|15361|15481|15361|15479.26|15359.26|9
1646231690000|2022-03-02 14:34:50|15481.52|15361.52|15480.31|15360.31|15481.9|15361.9|15480.31|15360.31|9
1646231700000|2022-03-02 14:35:00|15479.94|15359.94|15479.03|15359.03|15480.21|15360.21|15479.03|15359.03|10
1646231710000|2022-03-02 14:35:10|15478.7|15358.7|15478.52|15358.52|15478.7|15358.7|15477.86|15357.86|9
1646231720000|2022-03-02 14:35:20|15478.26|15358.26|15478.79|15358.79|15478.98|15358.98|15477.66|15357.66|9
1646231730000|2022-03-02 14:35:30|15478.42|15358.42|15477.34|15357.34|15478.87|15358.87|15477.34|15357.34|10
1646231740000|2022-03-02 14:35:40|15477.47|15357.47|15477.45|15357.45|15478.04|15358.04|15476.91|15356.91|10
1646231750000|2022-03-02 14:35:50|15480.21|15360.21|15476.91|15356.91|15480.27|15360.27|15476.91|15356.91|10
1646231760000|2022-03-02 14:36:00|15476.45|15356.45|15470.61|15350.61|15476.45|15356.45|15470.43|15350.43|9
1646231770000|2022-03-02 14:36:10|15468.89|15348.89|15469.7|15349.7|15469.7|15349.7|15468.89|15348.89|10
1646231780000|2022-03-02 14:36:20|15469.48|15349.48|15465.39|15345.39|15469.48|15349.48|15465.39|15345.39|10
1646231790000|2022-03-02 14:36:30|15465.41|15345.41|15465.48|15345.48|15466.11|15346.11|15464.72|15344.72|10
1646231800000|2022-03-02 14:36:40|15465.28|15345.28|15465.78|15345.78|15466.83|15346.83|15465.28|15345.28|10
1646231810000|2022-03-02 14:36:50|15467.27|15347.27|15467.43|15347.43|15467.43|15347.43|15466.37|15346.37|10
1646231820000|2022-03-02 14:37:00|15467.73|15347.73|15468.17|15348.17|15468.5|15348.5|15467.67|15347.67|10
1646231830000|2022-03-02 14:37:10|15469.3|15349.3|15470.97|15350.97|15471.24|15351.24|15469.26|15349.26|10
1646231840000|2022-03-02 14:37:20|15471.08|15351.08|15479.66|15359.66|15479.66|15359.66|15471.08|15351.08|9
1646231850000|2022-03-02 14:37:30|15482.76|15362.76|15485.08|15365.08|15485.4|15365.4|15482.76|15362.76|10
1646231860000|2022-03-02 14:37:40|15484.94|15364.94|15493.56|15373.56|15493.56|15373.56|15484.94|15364.94|9
1646231870000|2022-03-02 14:37:50|15493.48|15373.48|15499.31|15379.31|15499.31|15379.31|15493.48|15373.48|10
1646231880000|2022-03-02 14:38:00|15499.05|15379.05|15499.15|15379.15|15499.73|15379.73|15499.05|15379.05|10
1646231890000|2022-03-02 14:38:10|15499.14|15379.14|15500.2|15380.2|15500.68|15380.68|15498.82|15378.82|10
1646231900000|2022-03-02 14:38:20|15500.75|15380.75|15499.63|15379.63|15501.16|15381.16|15499.61|15379.61|10
1646231910000|2022-03-02 14:38:30|15499.66|15379.66|15502.74|15382.74|15502.74|15382.74|15499.66|15379.66|10
1646231920000|2022-03-02 14:38:40|15502.59|15382.59|15503.25|15383.25|15503.33|15383.33|15502.46|15382.46|9
1646231930000|2022-03-02 14:38:50|15504.39|15384.39|15505.07|15385.07|15505.07|15385.07|15504.01|15384.01|10
1646231940000|2022-03-02 14:39:00|15505.08|15385.08|15506.21|15386.21|15506.41|15386.41|15504.81|15384.81|10
1646231950000|2022-03-02 14:39:10|15506.35|15386.35|15504.66|15384.66|15506.35|15386.35|15502.57|15382.57|10
1646231960000|2022-03-02 14:39:20|15504.31|15384.31|15509.58|15389.58|15509.58|15389.58|15504.2|15384.2|10
1646231970000|2022-03-02 14:39:30|15509.69|15389.69|15510.26|15390.26|15511.88|15391.88|15509.69|15389.69|9
1646231980000|2022-03-02 14:39:40|15509.8|15389.8|15507.41|15387.41|15509.8|15389.8|15507.05|15387.05|10
1646231990000|2022-03-02 14:39:50|15507.91|15387.91|15511.38|15391.38|15511.38|15391.38|15507.91|15387.91|8
1646232000000|2022-03-02 14:40:00|15511.51|15391.51|15512.65|15392.65|15513.34|15393.34|15511.01|15391.01|9
1646232010000|2022-03-02 14:40:10|15512.39|15392.39|15510.76|15390.76|15512.43|15392.43|15510.33|15390.33|10
1646232020000|2022-03-02 14:40:20|15510.28|15390.28|15510.6|15390.6|15511.13|15391.13|15509.4|15389.4|10
1646232030000|2022-03-02 14:40:30|15510.71|15390.71|15510.67|15390.67|15511.98|15391.98|15510.67|15390.67|10
1646232040000|2022-03-02 14:40:40|15511.49|15391.49|15520.62|15400.62|15521.59|15401.59|15511.49|15391.49|10
1646232050000|2022-03-02 14:40:50|15524.97|15404.97|15545.49|15425.49|15545.49|15425.49|15524.97|15404.97|10
1646232060000|2022-03-02 14:41:00|15546.06|15426.06|15563.87|15443.87|15563.87|15443.87|15546.06|15426.06|10
1646232070000|2022-03-02 14:41:10|15564.43|15444.43|15573.46|15453.46|15573.46|15453.46|15564.43|15444.43|10
1646232080000|2022-03-02 14:41:20|15574.25|15454.25|15581.08|15461.08|15581.17|15461.17|15574.25|15454.25|10
1646232090000|2022-03-02 14:41:30|15580.79|15460.79|15581.38|15461.38|15582.34|15462.34|15579.55|15459.55|10
1646232100000|2022-03-02 14:41:40|15582.1|15462.1|15587.41|15467.41|15587.41|15467.41|15582.1|15462.1|9
1646232110000|2022-03-02 14:41:50|15587.16|15467.16|15604.55|15484.55|15604.55|15484.55|15587.16|15467.16|10
1646232120000|2022-03-02 14:42:00|15604.75|15484.75|15622.06|15502.06|15622.06|15502.06|15604.75|15484.75|10
1646232130000|2022-03-02 14:42:10|15632.8|15512.8|15651.49|15531.49|15651.49|15531.49|15632.33|15512.33|10
1646232140000|2022-03-02 14:42:20|15651.11|15531.11|15658.75|15538.75|15658.75|15538.75|15651.11|15531.11|10
1646232150000|2022-03-02 14:42:30|15658.46|15538.46|15675.67|15555.67|15675.67|15555.67|15658.46|15538.46|10
1646232160000|2022-03-02 14:42:40|15675.75|15555.75|15680.57|15560.57|15681.63|15561.63|15675.75|15555.75|10
1646232170000|2022-03-02 14:42:50|15680.7|15560.7|15674.12|15554.12|15680.72|15560.72|15672.99|15552.99|10
1646232180000|2022-03-02 14:43:00|15672.11|15552.11|15673.48|15553.48|15674.52|15554.52|15672.11|15552.11|10
1646232190000|2022-03-02 14:43:10|15673.15|15553.15|15674.96|15554.96|15674.98|15554.98|15673.15|15553.15|10
1646232200000|2022-03-02 14:43:20|15674.35|15554.35|15678.04|15558.04|15678.04|15558.04|15670.17|15550.17|10
1646232210000|2022-03-02 14:43:30|15677.25|15557.25|15721.8|15601.8|15721.8|15601.8|15677.25|15557.25|10
1646232220000|2022-03-02 14:43:40|15724.17|15604.17|15727.65|15607.65|15727.65|15607.65|15720.93|15600.93|10
1646232230000|2022-03-02 14:43:50|15728.33|15608.33|15736.98|15616.98|15737.99|15617.99|15728.33|15608.33|10
1646232240000|2022-03-02 14:44:00|15736.87|15616.87|15740.35|15620.35|15740.35|15620.35|15735.86|15615.86|9
1646232250000|2022-03-02 14:44:10|15740.16|15620.16|15761.59|15641.59|15761.59|15641.59|15740.16|15620.16|10
1646232260000|2022-03-02 14:44:20|15760.94|15640.94|15771.68|15651.68|15771.68|15651.68|15760.94|15640.94|10
1646232270000|2022-03-02 14:44:30|15770.9|15650.9|15771.01|15651.01|15774.71|15654.71|15770.44|15650.44|10
1646232280000|2022-03-02 14:44:40|15770.54|15650.54|15768.82|15648.82|15770.6|15650.6|15767.14|15647.14|10
1646232290000|2022-03-02 14:44:50|15768.84|15648.84|15769.87|15649.87|15770.94|15650.94|15768.51|15648.51|10
1646232300000|2022-03-02 14:45:00|15770.44|15650.44|15770.89|15650.89|15770.92|15650.92|15768.42|15648.42|10
1646232310000|2022-03-02 14:45:10|15770.47|15650.47|15753.22|15633.22|15770.47|15650.47|15753.22|15633.22|10
1646232320000|2022-03-02 14:45:20|15752.23|15632.23|15737.92|15617.92|15752.23|15632.23|15737.92|15617.92|10
1646232330000|2022-03-02 14:45:30|15738.44|15618.44|15740.88|15620.88|15740.88|15620.88|15736.16|15616.16|10
1646232340000|2022-03-02 14:45:40|15741.12|15621.12|15745.27|15625.27|15745.27|15625.27|15740.65|15620.65|10
1646232350000|2022-03-02 14:45:50|15744.89|15624.89|15739.95|15619.95|15745.51|15625.51|15739.95|15619.95|10
1646232360000|2022-03-02 14:46:00|15739.89|15619.89|15739.57|15619.57|15741.28|15621.28|15738.48|15618.48|10
1646232370000|2022-03-02 14:46:10|15739.41|15619.41|15743.33|15623.33|15743.33|15623.33|15737.26|15617.26|10
1646232380000|2022-03-02 14:46:20|15744.4|15624.4|15744.52|15624.52|15748.18|15628.18|15744.12|15624.12|10
1646232390000|2022-03-02 14:46:30|15744.23|15624.23|15745.36|15625.36|15745.67|15625.67|15744.23|15624.23|10
1646232400000|2022-03-02 14:46:40|15745.5|15625.5|15741.64|15621.64|15747.06|15627.06|15741.64|15621.64|10
1646232410000|2022-03-02 14:46:50|15738.04|15618.04|15731.46|15611.46|15739.36|15619.36|15730.35|15610.35|10
1646232420000|2022-03-02 14:47:00|15732.04|15612.04|15736.42|15616.42|15736.42|15616.42|15731.62|15611.62|10
1646232430000|2022-03-02 14:47:10|15737.58|15617.58|15736.88|15616.88|15738.33|15618.33|15736.39|15616.39|10
1646232440000|2022-03-02 14:47:20|15735.69|15615.69|15734.42|15614.42|15735.69|15615.69|15734.42|15614.42|9
1646232450000|2022-03-02 14:47:30|15734.86|15614.86|15736.71|15616.71|15737.72|15617.72|15734.86|15614.86|10
1646232460000|2022-03-02 14:47:40|15735.34|15615.34|15736.57|15616.57|15736.57|15616.57|15734.91|15614.91|10
1646232470000|2022-03-02 14:47:50|15736.55|15616.55|15737.07|15617.07|15737.88|15617.88|15736.55|15616.55|10
1646232480000|2022-03-02 14:48:00|15737.5|15617.5|15736.76|15616.76|15737.5|15617.5|15736.48|15616.48|10
1646232490000|2022-03-02 14:48:10|15736.73|15616.73|15738.8|15618.8|15739.21|15619.21|15736.73|15616.73|9
1646232500000|2022-03-02 14:48:20|15738.33|15618.33|15743.23|15623.23|15743.23|15623.23|15736.99|15616.99|10
1646232510000|2022-03-02 14:48:30|15741.63|15621.63|15738.81|15618.81|15743.51|15623.51|15738.81|15618.81|10
1646232520000|2022-03-02 14:48:40|15738.4|15618.4|15731.47|15611.47|15738.4|15618.4|15731.47|15611.47|10
1646232530000|2022-03-02 14:48:50|15730.76|15610.76|15724.92|15604.92|15730.76|15610.76|15724.92|15604.92|9
1646232540000|2022-03-02 14:49:00|15725.33|15605.33|15720.64|15600.64|15725.46|15605.46|15720.64|15600.64|10
1646232550000|2022-03-02 14:49:10|15719.61|15599.61|15717|15597|15719.61|15599.61|15716.27|15596.27|10
1646232560000|2022-03-02 14:49:20|15717.06|15597.06|15716.78|15596.78|15717.65|15597.65|15716.78|15596.78|10
1646232570000|2022-03-02 14:49:30|15718.65|15598.65|15720.71|15600.71|15720.71|15600.71|15716.75|15596.75|10
1646232580000|2022-03-02 14:49:40|15721.26|15601.26|15725.98|15605.98|15725.98|15605.98|15721.26|15601.26|10
1646232590000|2022-03-02 14:49:50|15725.39|15605.39|15730.51|15610.51|15730.51|15610.51|15724.93|15604.93|10
1646232600000|2022-03-02 14:50:00|15730.09|15610.09|15730.42|15610.42|15730.42|15610.42|15727.95|15607.95|10
1646232610000|2022-03-02 14:50:10|15729.5|15609.5|15732|15612|15732.73|15612.73|15729.5|15609.5|10
1646232620000|2022-03-02 14:50:20|15731.43|15611.43|15727.91|15607.91|15732.19|15612.19|15727.91|15607.91|10
1646232630000|2022-03-02 14:50:30|15727.79|15607.79|15721.39|15601.39|15728.43|15608.43|15721.39|15601.39|10
1646232640000|2022-03-02 14:50:40|15719.83|15599.83|15717.24|15597.24|15720.34|15600.34|15717.24|15597.24|10
1646232650000|2022-03-02 14:50:50|15717.88|15597.88|15716.41|15596.41|15717.88|15597.88|15715.88|15595.88|9
1646232660000|2022-03-02 14:51:00|15716.11|15596.11|15723.55|15603.55|15723.55|15603.55|15715.76|15595.76|9
1646232670000|2022-03-02 14:51:10|15724.9|15604.9|15722.98|15602.98|15724.9|15604.9|15722.24|15602.24|10
1646232680000|2022-03-02 14:51:20|15723.15|15603.15|15718.63|15598.63|15723.15|15603.15|15718.63|15598.63|10
1646232690000|2022-03-02 14:51:30|15718.46|15598.46|15697.7|15577.7|15718.46|15598.46|15697.7|15577.7|10
1646232700000|2022-03-02 14:51:40|15697.64|15577.64|15697.33|15577.33|15698.81|15578.81|15696.08|15576.08|10
1646232710000|2022-03-02 14:51:50|15697.08|15577.08|15713.78|15593.78|15713.78|15593.78|15697.08|15577.08|10
1646232720000|2022-03-02 14:52:00|15715.34|15595.34|15713.92|15593.92|15718.99|15598.99|15713.92|15593.92|10
1646232730000|2022-03-02 14:52:10|15714.09|15594.09|15706.54|15586.54|15714.09|15594.09|15706.54|15586.54|10
1646232740000|2022-03-02 14:52:20|15706.72|15586.72|15706.17|15586.17|15706.72|15586.72|15702.38|15582.38|10
1646232750000|2022-03-02 14:52:30|15706.15|15586.15|15709.47|15589.47|15709.57|15589.57|15706.15|15586.15|10
1646232760000|2022-03-02 14:52:40|15709.42|15589.42|15711.03|15591.03|15711.94|15591.94|15709.42|15589.42|9
1646232770000|2022-03-02 14:52:50|15710.99|15590.99|15708.91|15588.91|15711.17|15591.17|15708.91|15588.91|10
1646232780000|2022-03-02 14:53:00|15709.36|15589.36|15707.79|15587.79|15709.36|15589.36|15707.79|15587.79|10
1646232790000|2022-03-02 14:53:10|15708.11|15588.11|15708.16|15588.16|15708.25|15588.25|15707.65|15587.65|10
1646232800000|2022-03-02 14:53:20|15708.4|15588.4|15707.28|15587.28|15708.4|15588.4|15706.67|15586.67|9
1646232810000|2022-03-02 14:53:30|15706.37|15586.37|15704.33|15584.33|15706.46|15586.46|15704.33|15584.33|9
1646232820000|2022-03-02 14:53:40|15704.9|15584.9|15710.97|15590.97|15710.97|15590.97|15704.9|15584.9|10
1646232830000|2022-03-02 14:53:50|15712.4|15592.4|15715.07|15595.07|15715.22|15595.22|15712.4|15592.4|10
1646232840000|2022-03-02 14:54:00|15716.56|15596.56|15716.06|15596.06|15717.21|15597.21|15716.06|15596.06|10
1646232850000|2022-03-02 14:54:10|15716.09|15596.09|15718.18|15598.18|15718.18|15598.18|15715.44|15595.44|10
1646232860000|2022-03-02 14:54:20|15718.48|15598.48|15722.05|15602.05|15722.16|15602.16|15718.48|15598.48|9
1646232870000|2022-03-02 14:54:30|15723.66|15603.66|15729.67|15609.67|15730.93|15610.93|15723.66|15603.66|10
1646232880000|2022-03-02 14:54:40|15729.55|15609.55|15728.71|15608.71|15730.68|15610.68|15728.71|15608.71|10
1646232890000|2022-03-02 14:54:50|15728.82|15608.82|15725.02|15605.02|15729.14|15609.14|15725.02|15605.02|10
1646232900000|2022-03-02 14:55:00|15726.81|15606.81|15730.39|15610.39|15730.39|15610.39|15726.81|15606.81|10
1646232910000|2022-03-02 14:55:10|15731.52|15611.52|15730.72|15610.72|15731.52|15611.52|15729.28|15609.28|10
1646232920000|2022-03-02 14:55:20|15730.55|15610.55|15735.99|15615.99|15735.99|15615.99|15730.55|15610.55|10
1646232930000|2022-03-02 14:55:30|15735.92|15615.92|15737.86|15617.86|15737.86|15617.86|15735.92|15615.92|10
1646232940000|2022-03-02 14:55:40|15738.08|15618.08|15745.5|15625.5|15745.51|15625.51|15738.08|15618.08|10
1646232950000|2022-03-02 14:55:50|15746.67|15626.67|15746.55|15626.55|15747.44|15627.44|15746.36|15626.36|10
1646232960000|2022-03-02 14:56:00|15746.91|15626.91|15749.02|15629.02|15749.02|15629.02|15746.91|15626.91|10
1646232970000|2022-03-02 14:56:10|15748.96|15628.96|15744.33|15624.33|15749.63|15629.63|15744.33|15624.33|10
1646232980000|2022-03-02 14:56:20|15742.94|15622.94|15735.17|15615.17|15742.94|15622.94|15735.17|15615.17|10
1646232990000|2022-03-02 14:56:30|15735.68|15615.68|15730.12|15610.12|15736.95|15616.95|15730.12|15610.12|10
1646233000000|2022-03-02 14:56:40|15730.05|15610.05|15728.96|15608.96|15730.05|15610.05|15728.96|15608.96|10
1646233010000|2022-03-02 14:56:50|15729.03|15609.03|15721.72|15601.72|15729.03|15609.03|15721.72|15601.72|10
1646233020000|2022-03-02 14:57:00|15720.97|15600.97|15720.51|15600.51|15721.82|15601.82|15720.09|15600.09|10
1646233030000|2022-03-02 14:57:10|15720.44|15600.44|15718.55|15598.55|15720.44|15600.44|15718.55|15598.55|10
1646233040000|2022-03-02 14:57:20|15718.39|15598.39|15717.23|15597.23|15718.39|15598.39|15717.23|15597.23|10
1646233050000|2022-03-02 14:57:30|15717.17|15597.17|15719.95|15599.95|15720.03|15600.03|15717.17|15597.17|10
1646233060000|2022-03-02 14:57:40|15719.97|15599.97|15720.09|15600.09|15721.13|15601.13|15719.97|15599.97|10
1646233070000|2022-03-02 14:57:50|15717.94|15597.94|15718.84|15598.84|15718.84|15598.84|15717.59|15597.59|10
1646233080000|2022-03-02 14:58:00|15718.82|15598.82|15719.08|15599.08|15719.63|15599.63|15718.78|15598.78|9
1646233090000|2022-03-02 14:58:10|15719.01|15599.01|15724.59|15604.59|15724.59|15604.59|15718.43|15598.43|9
1646233100000|2022-03-02 14:58:20|15725.02|15605.02|15735.49|15615.49|15735.94|15615.94|15725.02|15605.02|10
1646233110000|2022-03-02 14:58:30|15735.15|15615.15|15736.3|15616.3|15736.97|15616.97|15734.72|15614.72|10
1646233120000|2022-03-02 14:58:40|15736.77|15616.77|15738|15618|15738.01|15618.01|15736.73|15616.73|9
1646233130000|2022-03-02 14:58:50|15737.56|15617.56|15741.55|15621.55|15741.55|15621.55|15737.56|15617.56|10
1646233140000|2022-03-02 14:59:00|15741.22|15621.22|15747.03|15627.03|15747.79|15627.79|15741.22|15621.22|10
1646233150000|2022-03-02 14:59:10|15747.15|15627.15|15748.47|15628.47|15748.47|15628.47|15747.05|15627.05|10
1646233160000|2022-03-02 14:59:20|15749.28|15629.28|15749.38|15629.38|15749.66|15629.66|15748.71|15628.71|9
1646233170000|2022-03-02 14:59:30|15749.75|15629.75|15752.83|15632.83|15752.83|15632.83|15749.61|15629.61|9
1646233180000|2022-03-02 14:59:40|15752.78|15632.78|15758.47|15638.47|15758.47|15638.47|15751.92|15631.92|10
1646233190000|2022-03-02 14:59:50|15759.27|15639.27|15767.46|15647.46|15767.46|15647.46|15759.27|15639.27|10
1646233200000|2022-03-02 15:00:00|15767.36|15647.36|15777.97|15657.97|15777.97|15657.97|15767.36|15647.36|10
1646233210000|2022-03-02 15:00:10|15779.16|15659.16|15783.07|15663.07|15783.07|15663.07|15777.01|15657.01|9
1646233220000|2022-03-02 15:00:20|15782.98|15662.98|15792.7|15672.7|15792.7|15672.7|15782.05|15662.05|10
1646233230000|2022-03-02 15:00:30|15793.14|15673.14|15819.6|15699.6|15819.6|15699.6|15792.91|15672.91|10
1646233240000|2022-03-02 15:00:40|15822.09|15702.09|15850.81|15730.81|15850.81|15730.81|15822.09|15702.09|10
1646233250000|2022-03-02 15:00:50|15850.24|15730.24|15867.41|15747.41|15867.55|15747.55|15850.13|15730.13|10
1646233260000|2022-03-02 15:01:00|15870.71|15750.71|15871.13|15751.13|15876.8|15756.8|15869.86|15749.86|10
1646233270000|2022-03-02 15:01:10|15871.19|15751.19|15869.97|15749.97|15871.6|15751.6|15868.25|15748.25|10
1646233280000|2022-03-02 15:01:20|15872.01|15752.01|15864.11|15744.11|15872.01|15752.01|15864.11|15744.11|10
1646233290000|2022-03-02 15:01:30|15863.27|15743.27|15856.89|15736.89|15863.27|15743.27|15856.89|15736.89|10
1646233300000|2022-03-02 15:01:40|15859.08|15739.08|15850.65|15730.65|15859.08|15739.08|15850.65|15730.65|10
1646233310000|2022-03-02 15:01:50|15851.7|15731.7|15868.92|15748.92|15868.92|15748.92|15851.55|15731.55|10
1646233320000|2022-03-02 15:02:00|15869.93|15749.93|15860.6|15740.6|15871.5|15751.5|15860.6|15740.6|10
1646233330000|2022-03-02 15:02:10|15859.49|15739.49|15857.12|15737.12|15860.36|15740.36|15856.28|15736.28|10
1646233340000|2022-03-02 15:02:20|15857.42|15737.42|15851.89|15731.89|15857.97|15737.97|15851.84|15731.84|10
1646233350000|2022-03-02 15:02:30|15853|15733|15854.55|15734.55|15854.94|15734.94|15853|15733|10
1646233360000|2022-03-02 15:02:40|15854.88|15734.88|15854.42|15734.42|15855.35|15735.35|15854.12|15734.12|10
1646233370000|2022-03-02 15:02:50|15854.2|15734.2|15850.95|15730.95|15854.2|15734.2|15850.32|15730.32|10
1646233380000|2022-03-02 15:03:00|15853.19|15733.19|15854.66|15734.66|15857.28|15737.28|15852.95|15732.95|10
1646233390000|2022-03-02 15:03:10|15856.88|15736.88|15860.28|15740.28|15860.28|15740.28|15855.94|15735.94|10
1646233400000|2022-03-02 15:03:20|15862.03|15742.03|15872.38|15752.38|15872.38|15752.38|15861.97|15741.97|10
1646233410000|2022-03-02 15:03:30|15874.15|15754.15|15877.23|15757.23|15877.23|15757.23|15874.15|15754.15|10
1646233420000|2022-03-02 15:03:40|15877.28|15757.28|15870.89|15750.89|15877.28|15757.28|15870.89|15750.89|10
1646233430000|2022-03-02 15:03:50|15869.12|15749.12|15875.04|15755.04|15875.04|15755.04|15869.12|15749.12|10
1646233440000|2022-03-02 15:04:00|15875.02|15755.02|15873.51|15753.51|15875.02|15755.02|15872.38|15752.38|10
1646233450000|2022-03-02 15:04:10|15873.72|15753.72|15872.53|15752.53|15873.72|15753.72|15871.74|15751.74|10
1646233460000|2022-03-02 15:04:20|15872.51|15752.51|15866.07|15746.07|15872.92|15752.92|15866.07|15746.07|10
1646233470000|2022-03-02 15:04:30|15864.25|15744.25|15856.26|15736.26|15864.92|15744.92|15856.26|15736.26|10
1646233480000|2022-03-02 15:04:40|15855.65|15735.65|15845.03|15725.03|15857.39|15737.39|15845.03|15725.03|10
1646233490000|2022-03-02 15:04:50|15844.2|15724.2|15836.55|15716.55|15844.2|15724.2|15836.55|15716.55|10
1646233500000|2022-03-02 15:05:00|15836.15|15716.15|15833.96|15713.96|15836.15|15716.15|15831.23|15711.23|10
1646233510000|2022-03-02 15:05:10|15835.66|15715.66|15839.84|15719.84|15841.66|15721.66|15835.66|15715.66|10
1646233520000|2022-03-02 15:05:20|15840.18|15720.18|15841.58|15721.58|15841.92|15721.92|15840.18|15720.18|9
1646233530000|2022-03-02 15:05:30|15842.95|15722.95|15841.84|15721.84|15842.95|15722.95|15841.56|15721.56|10
1646233540000|2022-03-02 15:05:40|15841.8|15721.8|15840.35|15720.35|15841.8|15721.8|15840.35|15720.35|9
1646233550000|2022-03-02 15:05:50|15839.27|15719.27|15827.3|15707.3|15839.27|15719.27|15827.3|15707.3|10
1646233560000|2022-03-02 15:06:00|15824.02|15704.02|15807.41|15687.41|15824.31|15704.31|15807.41|15687.41|10
1646233570000|2022-03-02 15:06:10|15803.18|15683.18|15796.24|15676.24|15803.18|15683.18|15796.24|15676.24|10
1646233580000|2022-03-02 15:06:20|15792.69|15672.69|15798.44|15678.44|15800.44|15680.44|15791.55|15671.55|10
1646233590000|2022-03-02 15:06:30|15798.63|15678.63|15794.82|15674.82|15798.63|15678.63|15794.82|15674.82|10
1646233600000|2022-03-02 15:06:40|15791.59|15671.59|15794.93|15674.93|15794.93|15674.93|15789.85|15669.85|10
1646233610000|2022-03-02 15:06:50|15794.57|15674.57|15794.83|15674.83|15796.15|15676.15|15794.57|15674.57|10
1646233620000|2022-03-02 15:07:00|15791.72|15671.72|15769.55|15649.55|15791.72|15671.72|15769.55|15649.55|10
1646233630000|2022-03-02 15:07:10|15755.47|15635.47|15720.86|15600.86|15755.47|15635.47|15720.86|15600.86|10
1646233640000|2022-03-02 15:07:20|15719.34|15599.34|15695.31|15575.31|15720.33|15600.33|15694.59|15574.59|10
1646233650000|2022-03-02 15:07:30|15695.49|15575.49|15687.71|15567.71|15695.49|15575.49|15686.61|15566.61|10
1646233660000|2022-03-02 15:07:40|15688|15568|15692.98|15572.98|15692.98|15572.98|15680.93|15560.93|10
1646233670000|2022-03-02 15:07:50|15693.61|15573.61|15673.48|15553.48|15693.61|15573.61|15673.48|15553.48|10
1646233680000|2022-03-02 15:08:00|15671.58|15551.58|15610.83|15490.83|15671.58|15551.58|15610.83|15490.83|10
1646233690000|2022-03-02 15:08:10|15605.6|15485.6|15607.33|15487.33|15607.5|15487.5|15604.52|15484.52|10
1646233700000|2022-03-02 15:08:20|15608.2|15488.2|15612.47|15492.47|15612.47|15492.47|15606.77|15486.77|10
1646233710000|2022-03-02 15:08:30|15612.08|15492.08|15588.31|15468.31|15613.76|15493.76|15588.31|15468.31|10
1646233720000|2022-03-02 15:08:40|15585.03|15465.03|15572.3|15452.3|15585.03|15465.03|15571.17|15451.17|10
1646233730000|2022-03-02 15:08:50|15571.49|15451.49|15574.1|15454.1|15574.3|15454.3|15570.74|15450.74|10
1646233740000|2022-03-02 15:09:00|15570.79|15450.79|15573.2|15453.2|15574.68|15454.68|15570.57|15450.57|10
1646233750000|2022-03-02 15:09:10|15571.52|15451.52|15567.97|15447.97|15571.86|15451.86|15567.97|15447.97|10
1646233760000|2022-03-02 15:09:20|15565.52|15445.52|15544.26|15424.26|15565.52|15445.52|15543.78|15423.78|10
1646233770000|2022-03-02 15:09:30|15545.5|15425.5|15562.95|15442.95|15562.95|15442.95|15545.5|15425.5|10
1646233780000|2022-03-02 15:09:40|15563.68|15443.68|15569.52|15449.52|15569.52|15449.52|15562.74|15442.74|10
1646233790000|2022-03-02 15:09:50|15570.19|15450.19|15580.48|15460.48|15581.81|15461.81|15570.19|15450.19|10
1646233800000|2022-03-02 15:10:00|15582.48|15462.48|15571.86|15451.86|15582.48|15462.48|15571.86|15451.86|10
1646233810000|2022-03-02 15:10:10|15573.45|15453.45|15574.39|15454.39|15574.39|15454.39|15570.08|15450.08|10
1646233820000|2022-03-02 15:10:20|15573.86|15453.86|15578.36|15458.36|15578.36|15458.36|15571.79|15451.79|10
1646233830000|2022-03-02 15:10:30|15580.49|15460.49|15585.95|15465.95|15589.17|15469.17|15580.49|15460.49|10
1646233840000|2022-03-02 15:10:40|15587.14|15467.14|15581.26|15461.26|15590.44|15470.44|15581.26|15461.26|10
1646233850000|2022-03-02 15:10:50|15580.5|15460.5|15579.97|15459.97|15580.88|15460.88|15578.09|15458.09|10
1646233860000|2022-03-02 15:11:00|15579.82|15459.82|15587.09|15467.09|15587.09|15467.09|15578.36|15458.36|10
1646233870000|2022-03-02 15:11:10|15588.8|15468.8|15601.8|15481.8|15601.8|15481.8|15588.8|15468.8|10
1646233880000|2022-03-02 15:11:20|15602.5|15482.5|15600.68|15480.68|15603|15483|15600.68|15480.68|10
1646233890000|2022-03-02 15:11:30|15600.18|15480.18|15598.06|15478.06|15600.18|15480.18|15597.78|15477.78|10
1646233900000|2022-03-02 15:11:40|15598.04|15478.04|15593.96|15473.96|15598.04|15478.04|15593.96|15473.96|10
1646233910000|2022-03-02 15:11:50|15592.98|15472.98|15585.01|15465.01|15592.98|15472.98|15585.01|15465.01|10
1646233920000|2022-03-02 15:12:00|15583.99|15463.99|15580.98|15460.98|15584.37|15464.37|15580.37|15460.37|10
1646233930000|2022-03-02 15:12:10|15580.42|15460.42|15585.48|15465.48|15585.48|15465.48|15580.42|15460.42|10
1646233940000|2022-03-02 15:12:20|15586.75|15466.75|15588.44|15468.44|15589.35|15469.35|15586.75|15466.75|10
1646233950000|2022-03-02 15:12:30|15588.48|15468.48|15591.62|15471.62|15591.62|15471.62|15588.48|15468.48|10
1646233960000|2022-03-02 15:12:40|15591.76|15471.76|15584.83|15464.83|15591.76|15471.76|15584.83|15464.83|10
1646233970000|2022-03-02 15:12:50|15585.85|15465.85|15578.71|15458.71|15585.85|15465.85|15578.42|15458.42|10
1646233980000|2022-03-02 15:13:00|15578.3|15458.3|15571.59|15451.59|15578.85|15458.85|15571.23|15451.23|10
1646233990000|2022-03-02 15:13:10|15571.56|15451.56|15558.73|15438.73|15572.26|15452.26|15558.73|15438.73|10
1646234000000|2022-03-02 15:13:20|15556.91|15436.91|15534.4|15414.4|15556.91|15436.91|15534.4|15414.4|10
1646234010000|2022-03-02 15:13:30|15534.01|15414.01|15508.53|15388.53|15534.2|15414.2|15508.23|15388.23|10
1646234020000|2022-03-02 15:13:40|15509.57|15389.57|15511.46|15391.46|15511.9|15391.9|15509.57|15389.57|10
1646234030000|2022-03-02 15:13:50|15512.13|15392.13|15511.95|15391.95|15513.7|15393.7|15510.96|15390.96|10
1646234040000|2022-03-02 15:14:00|15512.6|15392.6|15510.56|15390.56|15513.01|15393.01|15509.44|15389.44|9
1646234050000|2022-03-02 15:14:10|15513.88|15393.88|15521.51|15401.51|15521.63|15401.63|15513.88|15393.88|10
1646234060000|2022-03-02 15:14:20|15521.87|15401.87|15523.53|15403.53|15523.74|15403.74|15521.78|15401.78|10
1646234070000|2022-03-02 15:14:30|15523.31|15403.31|15528.9|15408.9|15528.9|15408.9|15523.31|15403.31|10
1646234080000|2022-03-02 15:14:40|15529.51|15409.51|15533.76|15413.76|15534.23|15414.23|15529.51|15409.51|10
1646234090000|2022-03-02 15:14:50|15533.72|15413.72|15532.93|15412.93|15533.94|15413.94|15532.39|15412.39|10
1646234100000|2022-03-02 15:15:00|15533.09|15413.09|15534.32|15414.32|15534.38|15414.38|15533.09|15413.09|9
1646234110000|2022-03-02 15:15:10|15531.3|15411.3|15535.38|15415.38|15535.38|15415.38|15531.21|15411.21|10
1646234120000|2022-03-02 15:15:20|15537.34|15417.34|15540.3|15420.3|15541.95|15421.95|15537.34|15417.34|10
1646234130000|2022-03-02 15:15:30|15540.49|15420.49|15537.45|15417.45|15540.94|15420.94|15535.27|15415.27|10
1646234140000|2022-03-02 15:15:40|15539.04|15419.04|15533.67|15413.67|15539.34|15419.34|15533.67|15413.67|10
1646234150000|2022-03-02 15:15:50|15534.26|15414.26|15538.36|15418.36|15538.63|15418.63|15534.26|15414.26|10
1646234160000|2022-03-02 15:16:00|15538.12|15418.12|15541.91|15421.91|15541.91|15421.91|15537.96|15417.96|9
1646234170000|2022-03-02 15:16:10|15541.49|15421.49|15540.3|15420.3|15541.49|15421.49|15539.99|15419.99|10
1646234180000|2022-03-02 15:16:20|15540.46|15420.46|15538.56|15418.56|15540.46|15420.46|15538.5|15418.5|7
1646234190000|2022-03-02 15:16:30|15540.56|15420.56|15546.03|15426.03|15546.03|15426.03|15539.64|15419.64|10
1646234200000|2022-03-02 15:16:40|15546.33|15426.33|15553.86|15433.86|15553.86|15433.86|15546.33|15426.33|10
1646234210000|2022-03-02 15:16:50|15555|15435|15555.93|15435.93|15555.94|15435.94|15554.92|15434.92|10
1646234220000|2022-03-02 15:17:00|15555.96|15435.96|15556.69|15436.69|15556.7|15436.7|15555.46|15435.46|9
1646234230000|2022-03-02 15:17:10|15554.63|15434.63|15555.17|15435.17|15555.71|15435.71|15554.56|15434.56|10
1646234240000|2022-03-02 15:17:20|15555.23|15435.23|15551.54|15431.54|15555.23|15435.23|15551.06|15431.06|10
1646234250000|2022-03-02 15:17:30|15551.76|15431.76|15550.93|15430.93|15551.81|15431.81|15550.93|15430.93|10
1646234260000|2022-03-02 15:17:40|15551.53|15431.53|15549.87|15429.87|15551.7|15431.7|15549.87|15429.87|10
1646234270000|2022-03-02 15:17:50|15550.08|15430.08|15541.46|15421.46|15550.08|15430.08|15541.46|15421.46|10
1646234280000|2022-03-02 15:18:00|15540.22|15420.22|15536.03|15416.03|15540.22|15420.22|15536.03|15416.03|10
1646234290000|2022-03-02 15:18:10|15535.31|15415.31|15529.24|15409.24|15535.31|15415.31|15526.37|15406.37|10
1646234300000|2022-03-02 15:18:20|15528.7|15408.7|15525.06|15405.06|15528.7|15408.7|15525.06|15405.06|9
1646234310000|2022-03-02 15:18:30|15525.02|15405.02|15521.74|15401.74|15525.02|15405.02|15521.35|15401.35|10
1646234320000|2022-03-02 15:18:40|15521.72|15401.72|15511.07|15391.07|15521.72|15401.72|15511.07|15391.07|10
1646234330000|2022-03-02 15:18:50|15509.42|15389.42|15504.24|15384.24|15509.87|15389.87|15503.01|15383.01|10
1646234340000|2022-03-02 15:19:00|15504.61|15384.61|15508.52|15388.52|15508.52|15388.52|15504.44|15384.44|10
1646234350000|2022-03-02 15:19:10|15508.4|15388.4|15510.73|15390.73|15510.73|15390.73|15508.4|15388.4|10
1646234360000|2022-03-02 15:19:20|15512.1|15392.1|15510.58|15390.58|15512.19|15392.19|15510.42|15390.42|10
1646234370000|2022-03-02 15:19:30|15510.85|15390.85|15508.11|15388.11|15510.85|15390.85|15508.08|15388.08|10
1646234380000|2022-03-02 15:19:40|15507.71|15387.71|15505.36|15385.36|15507.71|15387.71|15505.36|15385.36|10
1646234390000|2022-03-02 15:19:50|15505.09|15385.09|15503.29|15383.29|15505.09|15385.09|15503.29|15383.29|9
1646234400000|2022-03-02 15:20:00|15503.33|15383.33|15506.03|15386.03|15506.03|15386.03|15503.33|15383.33|10
1646234410000|2022-03-02 15:20:10|15505.69|15385.69|15517.59|15397.59|15517.59|15397.59|15505.69|15385.69|10
1646234420000|2022-03-02 15:20:20|15519.42|15399.42|15526.78|15406.78|15526.78|15406.78|15519.42|15399.42|9
1646234430000|2022-03-02 15:20:30|15526.68|15406.68|15529.18|15409.18|15529.18|15409.18|15525.55|15405.55|9
1646234440000|2022-03-02 15:20:40|15529.25|15409.25|15540.44|15420.44|15540.44|15420.44|15529.25|15409.25|10
1646234450000|2022-03-02 15:20:50|15541.62|15421.62|15547.65|15427.65|15547.65|15427.65|15541.62|15421.62|10
1646234460000|2022-03-02 15:21:00|15547.82|15427.82|15551.72|15431.72|15553.06|15433.06|15547.82|15427.82|10
1646234470000|2022-03-02 15:21:10|15554.5|15434.5|15552.42|15432.42|15554.5|15434.5|15551.83|15431.83|10
1646234480000|2022-03-02 15:21:20|15552.45|15432.45|15565.75|15445.75|15565.75|15445.75|15552.26|15432.26|10
1646234490000|2022-03-02 15:21:30|15568.72|15448.72|15571.81|15451.81|15572.04|15452.04|15568.72|15448.72|10
1646234500000|2022-03-02 15:21:40|15572.01|15452.01|15575.57|15455.57|15575.59|15455.59|15572.01|15452.01|9
1646234510000|2022-03-02 15:21:50|15576.38|15456.38|15577.86|15457.86|15577.86|15457.86|15575.7|15455.7|10
1646234520000|2022-03-02 15:22:00|15577.72|15457.72|15579.06|15459.06|15579.84|15459.84|15577.72|15457.72|9
1646234530000|2022-03-02 15:22:10|15578.5|15458.5|15579.85|15459.85|15579.85|15459.85|15578.24|15458.24|9
1646234540000|2022-03-02 15:22:20|15580.53|15460.53|15581.11|15461.11|15581.25|15461.25|15580.39|15460.39|9
1646234550000|2022-03-02 15:22:30|15585.02|15465.02|15589.9|15469.9|15590.8|15470.8|15583.94|15463.94|10
1646234560000|2022-03-02 15:22:40|15591.49|15471.49|15595.92|15475.92|15595.92|15475.92|15591.18|15471.18|10
1646234570000|2022-03-02 15:22:50|15595.38|15475.38|15596.03|15476.03|15596.43|15476.43|15595.38|15475.38|10
1646234580000|2022-03-02 15:23:00|15596.06|15476.06|15600.62|15480.62|15600.62|15480.62|15596.06|15476.06|10
1646234590000|2022-03-02 15:23:10|15600.9|15480.9|15598.61|15478.61|15600.91|15480.91|15598.61|15478.61|10
1646234600000|2022-03-02 15:23:20|15598.28|15478.28|15592.99|15472.99|15598.28|15478.28|15592.99|15472.99|10
1646234610000|2022-03-02 15:23:30|15592.68|15472.68|15592.48|15472.48|15594.17|15474.17|15592.48|15472.48|10
1646234620000|2022-03-02 15:23:40|15591.5|15471.5|15587.83|15467.83|15591.5|15471.5|15587.83|15467.83|10
1646234630000|2022-03-02 15:23:50|15587.95|15467.95|15581.1|15461.1|15587.95|15467.95|15581.1|15461.1|7
1646234640000|2022-03-02 15:24:00|15579.97|15459.97|15577.99|15457.99|15579.97|15459.97|15577.99|15457.99|9
1646234650000|2022-03-02 15:24:10|15577.34|15457.34|15572.11|15452.11|15577.48|15457.48|15572.11|15452.11|9
1646234660000|2022-03-02 15:24:20|15572.67|15452.67|15574.24|15454.24|15574.25|15454.25|15572.67|15452.67|9
1646234670000|2022-03-02 15:24:30|15574.26|15454.26|15572.08|15452.08|15574.28|15454.28|15571.67|15451.67|10
1646234680000|2022-03-02 15:24:40|15572.07|15452.07|15570.92|15450.92|15572.07|15452.07|15570.92|15450.92|9
1646234690000|2022-03-02 15:24:50|15569.83|15449.83|15567.19|15447.19|15569.83|15449.83|15567.19|15447.19|10
1646234700000|2022-03-02 15:25:00|15566.9|15446.9|15564.78|15444.78|15567.3|15447.3|15564.78|15444.78|10
1646234710000|2022-03-02 15:25:10|15563.59|15443.59|15563.75|15443.75|15564.9|15444.9|15563.24|15443.24|10
1646234720000|2022-03-02 15:25:20|15565.06|15445.06|15563.73|15443.73|15565.96|15445.96|15563.41|15443.41|10
1646234730000|2022-03-02 15:25:30|15563.49|15443.49|15562.68|15442.68|15564.3|15444.3|15562.68|15442.68|10
1646234740000|2022-03-02 15:25:40|15561.5|15441.5|15559.93|15439.93|15561.5|15441.5|15559.74|15439.74|10
1646234750000|2022-03-02 15:25:50|15559.9|15439.9|15561.2|15441.2|15561.41|15441.41|15559.9|15439.9|8
1646234760000|2022-03-02 15:26:00|15562.69|15442.69|15562.06|15442.06|15564.93|15444.93|15562.06|15442.06|9
1646234770000|2022-03-02 15:26:10|15561.07|15441.07|15551.94|15431.94|15561.07|15441.07|15551.94|15431.94|10
1646234780000|2022-03-02 15:26:20|15550.77|15430.77|15542.36|15422.36|15550.77|15430.77|15542.31|15422.31|10
1646234790000|2022-03-02 15:26:30|15542.13|15422.13|15544.07|15424.07|15544.07|15424.07|15541.46|15421.46|9
1646234800000|2022-03-02 15:26:40|15544.42|15424.42|15544.38|15424.38|15545.54|15425.54|15544.08|15424.08|10
1646234810000|2022-03-02 15:26:50|15544.47|15424.47|15540.53|15420.53|15544.48|15424.48|15540.53|15420.53|10
1646234820000|2022-03-02 15:27:00|15539.25|15419.25|15530.86|15410.86|15539.25|15419.25|15530.86|15410.86|10
1646234830000|2022-03-02 15:27:10|15530.57|15410.57|15523.82|15403.82|15530.57|15410.57|15523.82|15403.82|9
1646234840000|2022-03-02 15:27:20|15521.8|15401.8|15519.77|15399.77|15521.85|15401.85|15519.77|15399.77|10
1646234850000|2022-03-02 15:27:30|15519.01|15399.01|15510.64|15390.64|15519.01|15399.01|15510.64|15390.64|9
1646234860000|2022-03-02 15:27:40|15510.05|15390.05|15496.95|15376.95|15510.11|15390.11|15496.95|15376.95|10
1646234870000|2022-03-02 15:27:50|15496.38|15376.38|15499.26|15379.26|15499.26|15379.26|15495.71|15375.71|10
1646234880000|2022-03-02 15:28:00|15491.61|15371.61|15480.35|15360.35|15491.74|15371.74|15480.35|15360.35|10
1646234890000|2022-03-02 15:28:10|15480.42|15360.42|15484.95|15364.95|15484.95|15364.95|15480.42|15360.42|9
1646234900000|2022-03-02 15:28:20|15485.39|15365.39|15485.33|15365.33|15486.16|15366.16|15485.14|15365.14|8
1646234910000|2022-03-02 15:28:30|15486.63|15366.63|15488.14|15368.14|15488.14|15368.14|15486.5|15366.5|10
1646234920000|2022-03-02 15:28:40|15487.3|15367.3|15490.24|15370.24|15490.24|15370.24|15486.6|15366.6|9
1646234930000|2022-03-02 15:28:50|15490.12|15370.12|15492.03|15372.03|15492.93|15372.93|15489.81|15369.81|10
1646234940000|2022-03-02 15:29:00|15492.55|15372.55|15508.61|15388.61|15508.61|15388.61|15492.38|15372.38|10
1646234950000|2022-03-02 15:29:10|15509.95|15389.95|15516.71|15396.71|15516.71|15396.71|15507.87|15387.87|10
1646234960000|2022-03-02 15:29:20|15516.74|15396.74|15531.44|15411.44|15531.44|15411.44|15516.74|15396.74|10
1646234970000|2022-03-02 15:29:30|15530.36|15410.36|15561.64|15441.64|15561.64|15441.64|15530.36|15410.36|10
1646234980000|2022-03-02 15:29:40|15582.93|15462.93|15591.05|15471.05|15592.61|15472.61|15582.93|15462.93|10
1646234990000|2022-03-02 15:29:50|15592.69|15472.69|15597.17|15477.17|15598.04|15478.04|15591.63|15471.63|10
1646235000000|2022-03-02 15:30:00|15597.56|15477.56|15615.29|15495.29|15615.29|15495.29|15596.23|15476.23|10
1646235010000|2022-03-02 15:30:10|15622.05|15502.05|15630.16|15510.16|15631.16|15511.16|15620.96|15500.96|10
1646235020000|2022-03-02 15:30:20|15639.27|15519.27|15646.5|15526.5|15649.08|15529.08|15639.27|15519.27|10
1646235030000|2022-03-02 15:30:30|15644.84|15524.84|15647.77|15527.77|15648.3|15528.3|15644.84|15524.84|10
1646235040000|2022-03-02 15:30:40|15645.7|15525.7|15639.09|15519.09|15646.69|15526.69|15639.09|15519.09|10
1646235050000|2022-03-02 15:30:50|15639.35|15519.35|15629.2|15509.2|15639.35|15519.35|15626.68|15506.68|10
1646235060000|2022-03-02 15:31:00|15633.32|15513.32|15638.6|15518.6|15639.38|15519.38|15633.32|15513.32|9
1646235070000|2022-03-02 15:31:10|15638.3|15518.3|15639.08|15519.08|15639.56|15519.56|15638.3|15518.3|10
1646235080000|2022-03-02 15:31:20|15639.78|15519.78|15631.63|15511.63|15639.81|15519.81|15630.26|15510.26|10
1646235090000|2022-03-02 15:31:30|15622.91|15502.91|15595.22|15475.22|15622.91|15502.91|15595.22|15475.22|10
1646235100000|2022-03-02 15:31:40|15595.69|15475.69|15588.18|15468.18|15595.69|15475.69|15587.19|15467.19|10
1646235110000|2022-03-02 15:31:50|15590.95|15470.95|15595.74|15475.74|15596|15476|15590.95|15470.95|10
1646235120000|2022-03-02 15:32:00|15596.88|15476.88|15597.37|15477.37|15598.37|15478.37|15596.88|15476.88|10
1646235130000|2022-03-02 15:32:10|15595.58|15475.58|15585.54|15465.54|15595.58|15475.58|15585.54|15465.54|10
1646235140000|2022-03-02 15:32:20|15585.75|15465.75|15582.67|15462.67|15585.75|15465.75|15582.67|15462.67|10
1646235150000|2022-03-02 15:32:30|15581.68|15461.68|15579.04|15459.04|15582.58|15462.58|15579.04|15459.04|10
1646235160000|2022-03-02 15:32:40|15579.2|15459.2|15581.32|15461.32|15582.66|15462.66|15574.28|15454.28|9
1646235170000|2022-03-02 15:32:50|15585.39|15465.39|15591.98|15471.98|15592.94|15472.94|15585.39|15465.39|10
1646235180000|2022-03-02 15:33:00|15595.76|15475.76|15597.29|15477.29|15600.02|15480.02|15595.76|15475.76|10
1646235190000|2022-03-02 15:33:10|15597.02|15477.02|15593.56|15473.56|15599.43|15479.43|15593.56|15473.56|10
1646235200000|2022-03-02 15:33:20|15592.48|15472.48|15585.87|15465.87|15592.48|15472.48|15585.35|15465.35|9
1646235210000|2022-03-02 15:33:30|15586.97|15466.97|15590.46|15470.46|15590.46|15470.46|15586.72|15466.72|10
1646235220000|2022-03-02 15:33:40|15591.48|15471.48|15596.09|15476.09|15596.09|15476.09|15591.48|15471.48|9
1646235230000|2022-03-02 15:33:50|15597.29|15477.29|15597.48|15477.48|15598.17|15478.17|15596.26|15476.26|10
1646235240000|2022-03-02 15:34:00|15597.43|15477.43|15596.92|15476.92|15597.65|15477.65|15596.21|15476.21|9
1646235250000|2022-03-02 15:34:10|15597.93|15477.93|15597.63|15477.63|15597.93|15477.93|15596.58|15476.58|10
1646235260000|2022-03-02 15:34:20|15597.45|15477.45|15592.41|15472.41|15597.45|15477.45|15592.41|15472.41|10
1646235270000|2022-03-02 15:34:30|15591.87|15471.87|15590.71|15470.71|15592.52|15472.52|15590.71|15470.71|9
1646235280000|2022-03-02 15:34:40|15590.23|15470.23|15584.09|15464.09|15591.81|15471.81|15584.09|15464.09|10
1646235290000|2022-03-02 15:34:50|15582.91|15462.91|15564.09|15444.09|15582.91|15462.91|15564.09|15444.09|10
1646235300000|2022-03-02 15:35:00|15561.67|15441.67|15555.54|15435.54|15561.67|15441.67|15555.54|15435.54|10
1646235310000|2022-03-02 15:35:10|15555.37|15435.37|15549.71|15429.71|15556.04|15436.04|15548.46|15428.46|10
1646235320000|2022-03-02 15:35:20|15549.75|15429.75|15546.14|15426.14|15550.16|15430.16|15546.14|15426.14|10
1646235330000|2022-03-02 15:35:30|15546.09|15426.09|15544.92|15424.92|15546.7|15426.7|15544.92|15424.92|10
1646235340000|2022-03-02 15:35:40|15545.23|15425.23|15550.51|15430.51|15550.72|15430.72|15545.23|15425.23|9
1646235350000|2022-03-02 15:35:50|15552.04|15432.04|15555.16|15435.16|15555.16|15435.16|15551.84|15431.84|10
1646235360000|2022-03-02 15:36:00|15554.97|15434.97|15558.06|15438.06|15558.06|15438.06|15554.97|15434.97|10
1646235370000|2022-03-02 15:36:10|15557.94|15437.94|15551.11|15431.11|15557.94|15437.94|15551.11|15431.11|10
1646235380000|2022-03-02 15:36:20|15550.45|15430.45|15548.17|15428.17|15550.45|15430.45|15548.17|15428.17|10
1646235390000|2022-03-02 15:36:30|15549.02|15429.02|15552.68|15432.68|15553.1|15433.1|15549.02|15429.02|10
1646235400000|2022-03-02 15:36:40|15553.7|15433.7|15549.27|15429.27|15553.7|15433.7|15549.27|15429.27|8
1646235410000|2022-03-02 15:36:50|15549.31|15429.31|15559.17|15439.17|15559.17|15439.17|15549.31|15429.31|10
1646235420000|2022-03-02 15:37:00|15559.86|15439.86|15566.39|15446.39|15566.55|15446.55|15559.86|15439.86|10
1646235430000|2022-03-02 15:37:10|15567.92|15447.92|15571.99|15451.99|15572.6|15452.6|15567.92|15447.92|10
1646235440000|2022-03-02 15:37:20|15572.87|15452.87|15572.83|15452.83|15574.07|15454.07|15572.47|15452.47|10
1646235450000|2022-03-02 15:37:30|15572.84|15452.84|15571.86|15451.86|15572.84|15452.84|15571.16|15451.16|10
1646235460000|2022-03-02 15:37:40|15571.04|15451.04|15572.95|15452.95|15572.95|15452.95|15570.7|15450.7|10
1646235470000|2022-03-02 15:37:50|15573.55|15453.55|15577.33|15457.33|15577.33|15457.33|15572.85|15452.85|10
1646235480000|2022-03-02 15:38:00|15578.57|15458.57|15582.04|15462.04|15582.04|15462.04|15577.85|15457.85|10
1646235490000|2022-03-02 15:38:10|15582.47|15462.47|15584.99|15464.99|15584.99|15464.99|15582.17|15462.17|10
1646235500000|2022-03-02 15:38:20|15584.08|15464.08|15581.18|15461.18|15584.31|15464.31|15581.02|15461.02|10
1646235510000|2022-03-02 15:38:30|15580.43|15460.43|15579.51|15459.51|15580.43|15460.43|15579.34|15459.34|8
1646235520000|2022-03-02 15:38:40|15580.2|15460.2|15581.12|15461.12|15581.17|15461.17|15580.2|15460.2|9
1646235530000|2022-03-02 15:38:50|15583.17|15463.17|15586.84|15466.84|15587.32|15467.32|15583.17|15463.17|10
1646235540000|2022-03-02 15:39:00|15588.6|15468.6|15590.12|15470.12|15590.12|15470.12|15588.6|15468.6|10
1646235550000|2022-03-02 15:39:10|15590.16|15470.16|15587.47|15467.47|15590.16|15470.16|15587.21|15467.21|9
1646235560000|2022-03-02 15:39:20|15587.45|15467.45|15588|15468|15588.32|15468.32|15587.45|15467.45|7
1646235570000|2022-03-02 15:39:30|15587.7|15467.7|15585.24|15465.24|15587.7|15467.7|15585.24|15465.24|9
1646235580000|2022-03-02 15:39:40|15585.12|15465.12|15582.95|15462.95|15585.69|15465.69|15582.95|15462.95|10
1646235590000|2022-03-02 15:39:50|15582.19|15462.19|15581.76|15461.76|15582.2|15462.2|15581.33|15461.33|10
1646235600000|2022-03-02 15:40:00|15581.13|15461.13|15583.09|15463.09|15583.35|15463.35|15581.13|15461.13|10
1646235610000|2022-03-02 15:40:10|15583.18|15463.18|15588.09|15468.09|15588.61|15468.61|15583.18|15463.18|10
1646235620000|2022-03-02 15:40:20|15587.48|15467.48|15585.06|15465.06|15587.48|15467.48|15585.06|15465.06|9
1646235630000|2022-03-02 15:40:30|15584.89|15464.89|15582.26|15462.26|15585.36|15465.36|15582.24|15462.24|10
1646235640000|2022-03-02 15:40:40|15581.97|15461.97|15580.27|15460.27|15582|15462|15580.27|15460.27|10
1646235650000|2022-03-02 15:40:50|15580.09|15460.09|15577.77|15457.77|15580.09|15460.09|15577.77|15457.77|10
1646235660000|2022-03-02 15:41:00|15578.51|15458.51|15581.23|15461.23|15581.23|15461.23|15578.51|15458.51|9
1646235670000|2022-03-02 15:41:10|15581.51|15461.51|15583.02|15463.02|15583.5|15463.5|15581.4|15461.4|10
1646235680000|2022-03-02 15:41:20|15582.61|15462.61|15584.98|15464.98|15585.15|15465.15|15582.61|15462.61|10
1646235690000|2022-03-02 15:41:30|15585.59|15465.59|15589.45|15469.45|15589.84|15469.84|15584.72|15464.72|9
1646235700000|2022-03-02 15:41:40|15589.34|15469.34|15589.11|15469.11|15589.34|15469.34|15587.99|15467.99|10
1646235710000|2022-03-02 15:41:50|15589.37|15469.37|15586.91|15466.91|15589.37|15469.37|15586.91|15466.91|9
1646235720000|2022-03-02 15:42:00|15586.06|15466.06|15581.86|15461.86|15586.06|15466.06|15581.86|15461.86|10
1646235730000|2022-03-02 15:42:10|15581.85|15461.85|15576.37|15456.37|15581.96|15461.96|15575.86|15455.86|8
1646235740000|2022-03-02 15:42:20|15574.98|15454.98|15574.4|15454.4|15575.73|15455.73|15574.13|15454.13|9
1646235750000|2022-03-02 15:42:30|15575.42|15455.42|15575.24|15455.24|15575.42|15455.42|15574.13|15454.13|10
1646235760000|2022-03-02 15:42:40|15574.07|15454.07|15575.05|15455.05|15575.44|15455.44|15574.07|15454.07|10
1646235770000|2022-03-02 15:42:50|15575.13|15455.13|15573.42|15453.42|15575.96|15455.96|15573.42|15453.42|8
1646235780000|2022-03-02 15:43:00|15572.9|15452.9|15570.26|15450.26|15572.9|15452.9|15570.26|15450.26|10
1646235790000|2022-03-02 15:43:10|15569.55|15449.55|15569.29|15449.29|15569.89|15449.89|15568.91|15448.91|10
1646235800000|2022-03-02 15:43:20|15564.71|15444.71|15560.39|15440.39|15564.71|15444.71|15560.3|15440.3|10
1646235810000|2022-03-02 15:43:30|15560.59|15440.59|15557.49|15437.49|15560.59|15440.59|15557.06|15437.06|8
1646235820000|2022-03-02 15:43:40|15557.85|15437.85|15557.56|15437.56|15558.13|15438.13|15557.08|15437.08|10
1646235830000|2022-03-02 15:43:50|15557.55|15437.55|15556.98|15436.98|15557.55|15437.55|15556.88|15436.88|10
1646235840000|2022-03-02 15:44:00|15557.5|15437.5|15557.84|15437.84|15558.2|15438.2|15556.92|15436.92|10
1646235850000|2022-03-02 15:44:10|15557.96|15437.96|15559.29|15439.29|15560.67|15440.67|15557.56|15437.56|10
1646235860000|2022-03-02 15:44:20|15558.33|15438.33|15557.4|15437.4|15559.15|15439.15|15557.4|15437.4|9
1646235870000|2022-03-02 15:44:30|15556.93|15436.93|15555.5|15435.5|15556.93|15436.93|15555.5|15435.5|10
1646235880000|2022-03-02 15:44:40|15555.41|15435.41|15551.39|15431.39|15555.41|15435.41|15551.17|15431.17|9
1646235890000|2022-03-02 15:44:50|15551.51|15431.51|15548.37|15428.37|15551.51|15431.51|15547.85|15427.85|10
1646235900000|2022-03-02 15:45:00|15548.65|15428.65|15547.85|15427.85|15548.65|15428.65|15547.63|15427.63|10
1646235910000|2022-03-02 15:45:10|15548.1|15428.1|15547.11|15427.11|15548.77|15428.77|15547.11|15427.11|10
1646235920000|2022-03-02 15:45:20|15547.04|15427.04|15547.27|15427.27|15547.57|15427.57|15546.76|15426.76|9
1646235930000|2022-03-02 15:45:30|15547.25|15427.25|15545.25|15425.25|15547.32|15427.32|15545.25|15425.25|10
1646235940000|2022-03-02 15:45:40|15545.16|15425.16|15544.98|15424.98|15545.65|15425.65|15544.72|15424.72|9
1646235950000|2022-03-02 15:45:50|15544.91|15424.91|15547.14|15427.14|15547.33|15427.33|15544.8|15424.8|10
1646235960000|2022-03-02 15:46:00|15546.7|15426.7|15541.88|15421.88|15546.85|15426.85|15541.88|15421.88|8
1646235970000|2022-03-02 15:46:10|15540.84|15420.84|15537.19|15417.19|15540.84|15420.84|15536.74|15416.74|8
1646235980000|2022-03-02 15:46:20|15536.54|15416.54|15530.29|15410.29|15536.54|15416.54|15530.29|15410.29|10
1646235990000|2022-03-02 15:46:30|15529.72|15409.72|15528.25|15408.25|15530.8|15410.8|15527.94|15407.94|10
1646236000000|2022-03-02 15:46:40|15529.12|15409.12|15528.09|15408.09|15529.92|15409.92|15528.09|15408.09|10
1646236010000|2022-03-02 15:46:50|15527.87|15407.87|15526.85|15406.85|15527.87|15407.87|15526.51|15406.51|8
1646236020000|2022-03-02 15:47:00|15526.24|15406.24|15530.2|15410.2|15530.2|15410.2|15526.24|15406.24|10
1646236030000|2022-03-02 15:47:10|15531.09|15411.09|15529.68|15409.68|15531.33|15411.33|15529.68|15409.68|10
1646236040000|2022-03-02 15:47:20|15530|15410|15527.98|15407.98|15530|15410|15527.98|15407.98|10
1646236050000|2022-03-02 15:47:30|15527.62|15407.62|15527.76|15407.76|15527.76|15407.76|15526.88|15406.88|9
1646236060000|2022-03-02 15:47:40|15527.52|15407.52|15534.08|15414.08|15534.08|15414.08|15527.52|15407.52|10
1646236070000|2022-03-02 15:47:50|15533.48|15413.48|15536.19|15416.19|15536.19|15416.19|15533.48|15413.48|10
1646236080000|2022-03-02 15:48:00|15536.17|15416.17|15543.67|15423.67|15543.67|15423.67|15536.17|15416.17|10
1646236090000|2022-03-02 15:48:10|15545.03|15425.03|15552.53|15432.53|15552.53|15432.53|15545.03|15425.03|8
1646236100000|2022-03-02 15:48:20|15552.87|15432.87|15555.68|15435.68|15556.4|15436.4|15552.87|15432.87|10
1646236110000|2022-03-02 15:48:30|15556.22|15436.22|15559.4|15439.4|15559.49|15439.49|15556.13|15436.13|10
1646236120000|2022-03-02 15:48:40|15559.47|15439.47|15563.78|15443.78|15564.59|15444.59|15559.47|15439.47|10
1646236130000|2022-03-02 15:48:50|15563.9|15443.9|15564.27|15444.27|15565.36|15445.36|15563.9|15443.9|9
1646236140000|2022-03-02 15:49:00|15562.84|15442.84|15560.5|15440.5|15562.84|15442.84|15560.5|15440.5|7
1646236150000|2022-03-02 15:49:10|15560.24|15440.24|15563.69|15443.69|15563.69|15443.69|15560.24|15440.24|10
1646236160000|2022-03-02 15:49:20|15563.81|15443.81|15571.69|15451.69|15571.69|15451.69|15563.81|15443.81|10
1646236170000|2022-03-02 15:49:30|15571.03|15451.03|15572.5|15452.5|15572.5|15452.5|15571.03|15451.03|8
1646236180000|2022-03-02 15:49:40|15572.55|15452.55|15573.94|15453.94|15573.95|15453.95|15572.55|15452.55|10
1646236190000|2022-03-02 15:49:50|15574.11|15454.11|15574.02|15454.02|15575.8|15455.8|15574.02|15454.02|10
1646236200000|2022-03-02 15:50:00|15573.9|15453.9|15575.74|15455.74|15575.74|15455.74|15573.34|15453.34|10
1646236210000|2022-03-02 15:50:10|15575.55|15455.55|15576.14|15456.14|15576.6|15456.6|15575.55|15455.55|9
1646236220000|2022-03-02 15:50:20|15576.18|15456.18|15572.55|15452.55|15576.18|15456.18|15572.55|15452.55|9
1646236230000|2022-03-02 15:50:30|15572.2|15452.2|15571.31|15451.31|15572.2|15452.2|15569.64|15449.64|10
1646236240000|2022-03-02 15:50:40|15570.93|15450.93|15571.63|15451.63|15573.66|15453.66|15570.93|15450.93|9
1646236250000|2022-03-02 15:50:50|15570.87|15450.87|15569.66|15449.66|15570.87|15450.87|15569.5|15449.5|10
1646236260000|2022-03-02 15:51:00|15569.88|15449.88|15568.29|15448.29|15569.88|15449.88|15568.06|15448.06|10
1646236270000|2022-03-02 15:51:10|15567.97|15447.97|15565.82|15445.82|15567.97|15447.97|15565.82|15445.82|10
1646236280000|2022-03-02 15:51:20|15565.76|15445.76|15562.06|15442.06|15565.76|15445.76|15562.06|15442.06|10
1646236290000|2022-03-02 15:51:30|15561.8|15441.8|15561.78|15441.78|15561.8|15441.8|15560.86|15440.86|10
1646236300000|2022-03-02 15:51:40|15561.84|15441.84|15560.01|15440.01|15561.84|15441.84|15559.24|15439.24|10
1646236310000|2022-03-02 15:51:50|15559.71|15439.71|15555.92|15435.92|15559.71|15439.71|15555.92|15435.92|10
1646236320000|2022-03-02 15:52:00|15555.24|15435.24|15553.66|15433.66|15555.24|15435.24|15552.6|15432.6|10
1646236330000|2022-03-02 15:52:10|15553.37|15433.37|15551.77|15431.77|15553.75|15433.75|15551.77|15431.77|10
1646236340000|2022-03-02 15:52:20|15551.8|15431.8|15551.22|15431.22|15552.09|15432.09|15551.04|15431.04|10
1646236350000|2022-03-02 15:52:30|15550.85|15430.85|15549.91|15429.91|15551.38|15431.38|15549.91|15429.91|9
1646236360000|2022-03-02 15:52:40|15550.12|15430.12|15549.79|15429.79|15550.12|15430.12|15548.9|15428.9|10
1646236370000|2022-03-02 15:52:50|15548.89|15428.89|15548.42|15428.42|15549.22|15429.22|15548.29|15428.29|9
1646236380000|2022-03-02 15:53:00|15548.27|15428.27|15550.02|15430.02|15550.33|15430.33|15548.27|15428.27|9
1646236390000|2022-03-02 15:53:10|15549.52|15429.52|15551.98|15431.98|15552.8|15432.8|15549.52|15429.52|10
1646236400000|2022-03-02 15:53:20|15551.17|15431.17|15556.03|15436.03|15556.03|15436.03|15550.61|15430.61|10
1646236410000|2022-03-02 15:53:30|15556|15436|15556.46|15436.46|15556.72|15436.72|15555.83|15435.83|8
1646236420000|2022-03-02 15:53:40|15556.33|15436.33|15550.55|15430.55|15556.33|15436.33|15550.55|15430.55|10
1646236430000|2022-03-02 15:53:50|15550.5|15430.5|15545.41|15425.41|15550.5|15430.5|15545.41|15425.41|10
1646236440000|2022-03-02 15:54:00|15545.23|15425.23|15543.04|15423.04|15545.29|15425.29|15542.54|15422.54|10
1646236450000|2022-03-02 15:54:10|15542.92|15422.92|15541.36|15421.36|15542.92|15422.92|15541.36|15421.36|8
1646236460000|2022-03-02 15:54:20|15540.69|15420.69|15541.62|15421.62|15542.47|15422.47|15540.69|15420.69|7
1646236470000|2022-03-02 15:54:30|15540.63|15420.63|15524.69|15404.69|15540.63|15420.63|15524.69|15404.69|10
1646236480000|2022-03-02 15:54:40|15523.36|15403.36|15520.87|15400.87|15523.36|15403.36|15520.87|15400.87|10
1646236490000|2022-03-02 15:54:50|15520.19|15400.19|15518.48|15398.48|15521.02|15401.02|15518.48|15398.48|10
1646236500000|2022-03-02 15:55:00|15518.46|15398.46|15514.06|15394.06|15518.46|15398.46|15514.06|15394.06|10
1646236510000|2022-03-02 15:55:10|15514.18|15394.18|15514.73|15394.73|15515.3|15395.3|15513.74|15393.74|9
1646236520000|2022-03-02 15:55:20|15514.64|15394.64|15518.18|15398.18|15518.18|15398.18|15514.57|15394.57|10
1646236530000|2022-03-02 15:55:30|15517.74|15397.74|15518.41|15398.41|15519.06|15399.06|15517.06|15397.06|9
1646236540000|2022-03-02 15:55:40|15518.2|15398.2|15516.64|15396.64|15518.2|15398.2|15516.64|15396.64|10
1646236550000|2022-03-02 15:55:50|15517.21|15397.21|15518.42|15398.42|15518.42|15398.42|15517.21|15397.21|9
1646236560000|2022-03-02 15:56:00|15517.97|15397.97|15514.4|15394.4|15518.35|15398.35|15514.31|15394.31|10
1646236570000|2022-03-02 15:56:10|15514.47|15394.47|15512.43|15392.43|15514.47|15394.47|15511.86|15391.86|10
1646236580000|2022-03-02 15:56:20|15511.72|15391.72|15512.34|15392.34|15512.34|15392.34|15511.72|15391.72|10
1646236590000|2022-03-02 15:56:30|15512.32|15392.32|15512.67|15392.67|15513.61|15393.61|15512.32|15392.32|9
1646236600000|2022-03-02 15:56:40|15512.97|15392.97|15509.93|15389.93|15512.97|15392.97|15509.93|15389.93|10
1646236610000|2022-03-02 15:56:50|15510.12|15390.12|15511.14|15391.14|15511.14|15391.14|15509.75|15389.75|9
1646236620000|2022-03-02 15:57:00|15511.48|15391.48|15511.24|15391.24|15512.01|15392.01|15510.58|15390.58|9
1646236630000|2022-03-02 15:57:10|15510.57|15390.57|15507.35|15387.35|15510.57|15390.57|15507.08|15387.08|10
1646236640000|2022-03-02 15:57:20|15506.89|15386.89|15505.32|15385.32|15506.89|15386.89|15504.82|15384.82|10
1646236650000|2022-03-02 15:57:30|15504.87|15384.87|15505.83|15385.83|15505.83|15385.83|15504.6|15384.6|10
1646236660000|2022-03-02 15:57:40|15505.8|15385.8|15513.65|15393.65|15513.65|15393.65|15505.8|15385.8|10
1646236670000|2022-03-02 15:57:50|15514.01|15394.01|15515.49|15395.49|15515.49|15395.49|15513.82|15393.82|10
1646236680000|2022-03-02 15:58:00|15514.54|15394.54|15516.98|15396.98|15516.98|15396.98|15514.54|15394.54|9
1646236690000|2022-03-02 15:58:10|15516.94|15396.94|15516.59|15396.59|15517.35|15397.35|15516.59|15396.59|10
1646236700000|2022-03-02 15:58:20|15516.29|15396.29|15516.54|15396.54|15516.95|15396.95|15515.73|15395.73|9
1646236710000|2022-03-02 15:58:30|15516.05|15396.05|15515.29|15395.29|15516.05|15396.05|15514.83|15394.83|10
1646236720000|2022-03-02 15:58:40|15514.48|15394.48|15511.6|15391.6|15514.72|15394.72|15511.6|15391.6|9
1646236730000|2022-03-02 15:58:50|15511.4|15391.4|15510.94|15390.94|15511.81|15391.81|15510.93|15390.93|7
1646236740000|2022-03-02 15:59:00|15510.73|15390.73|15508|15388|15511.08|15391.08|15508|15388|9
1646236750000|2022-03-02 15:59:10|15507.8|15387.8|15508.92|15388.92|15509.32|15389.32|15507.5|15387.5|10
1646236760000|2022-03-02 15:59:20|15508.48|15388.48|15509.75|15389.75|15510.82|15390.82|15508.3|15388.3|9
1646236770000|2022-03-02 15:59:30|15509.66|15389.66|15507.07|15387.07|15509.66|15389.66|15507.07|15387.07|10
1646236780000|2022-03-02 15:59:40|15507.08|15387.08|15507.34|15387.34|15507.54|15387.54|15505.93|15385.93|10
1646236790000|2022-03-02 15:59:50|15507.27|15387.27|15509.73|15389.73|15511.14|15391.14|15507.27|15387.27|10
1646236800000|2022-03-02 16:00:00|15509.27|15389.27|15508.91|15388.91|15509.88|15389.88|15508.71|15388.71|10
1646236810000|2022-03-02 16:00:10|15509.14|15389.14|15511.4|15391.4|15511.4|15391.4|15509.12|15389.12|10
1646236820000|2022-03-02 16:00:20|15511.32|15391.32|15501.45|15381.45|15512.22|15392.22|15501.45|15381.45|10
1646236830000|2022-03-02 16:00:30|15499.7|15379.7|15496.13|15376.13|15499.7|15379.7|15493.74|15373.74|10
1646236840000|2022-03-02 16:00:40|15496.58|15376.58|15505.37|15385.37|15505.37|15385.37|15496.58|15376.58|10
1646236850000|2022-03-02 16:00:50|15505.07|15385.07|15510.24|15390.24|15512.07|15392.07|15505.07|15385.07|10
1646236860000|2022-03-02 16:01:00|15509.87|15389.87|15499.03|15379.03|15509.87|15389.87|15499.03|15379.03|10
1646236870000|2022-03-02 16:01:10|15496.33|15376.33|15486.41|15366.41|15496.33|15376.33|15486.41|15366.41|10
1646236880000|2022-03-02 16:01:20|15485.66|15365.66|15487.75|15367.75|15487.75|15367.75|15485.18|15365.18|10
1646236890000|2022-03-02 16:01:30|15488.19|15368.19|15488.73|15368.73|15489.54|15369.54|15487.83|15367.83|10
1646236900000|2022-03-02 16:01:40|15488.78|15368.78|15488.7|15368.7|15489.98|15369.98|15487.95|15367.95|10
1646236910000|2022-03-02 16:01:50|15488.81|15368.81|15487.53|15367.53|15488.81|15368.81|15487.12|15367.12|10
1646236920000|2022-03-02 16:02:00|15486.51|15366.51|15485.35|15365.35|15486.54|15366.54|15485.31|15365.31|10
1646236930000|2022-03-02 16:02:10|15485.94|15365.94|15481.8|15361.8|15485.94|15365.94|15481.8|15361.8|10
1646236940000|2022-03-02 16:02:20|15481.83|15361.83|15488.91|15368.91|15488.91|15368.91|15479.42|15359.42|10
1646236950000|2022-03-02 16:02:30|15488.32|15368.32|15502.48|15382.48|15502.68|15382.68|15488.32|15368.32|10
1646236960000|2022-03-02 16:02:40|15503.24|15383.24|15507.74|15387.74|15508.45|15388.45|15503.24|15383.24|10
1646236970000|2022-03-02 16:02:50|15507.36|15387.36|15510.26|15390.26|15510.26|15390.26|15507.01|15387.01|10
1646236980000|2022-03-02 16:03:00|15510.84|15390.84|15517.68|15397.68|15517.68|15397.68|15510.84|15390.84|9
1646236990000|2022-03-02 16:03:10|15518.02|15398.02|15520.55|15400.55|15521.38|15401.38|15518.02|15398.02|10
1646237000000|2022-03-02 16:03:20|15520.59|15400.59|15525.06|15405.06|15525.06|15405.06|15520.59|15400.59|10
1646237010000|2022-03-02 16:03:30|15524.27|15404.27|15525.61|15405.61|15525.69|15405.69|15523.06|15403.06|10
1646237020000|2022-03-02 16:03:40|15524.89|15404.89|15525.18|15405.18|15525.65|15405.65|15524.5|15404.5|8
1646237030000|2022-03-02 16:03:50|15524.76|15404.76|15528.41|15408.41|15528.41|15408.41|15524.76|15404.76|10
1646237040000|2022-03-02 16:04:00|15528.45|15408.45|15535.72|15415.72|15535.72|15415.72|15528.45|15408.45|10
1646237050000|2022-03-02 16:04:10|15534.96|15414.96|15541.24|15421.24|15541.79|15421.79|15534.96|15414.96|10
1646237060000|2022-03-02 16:04:20|15541.27|15421.27|15554.18|15434.18|15554.18|15434.18|15541.27|15421.27|10
1646237070000|2022-03-02 16:04:30|15554.47|15434.47|15565.72|15445.72|15565.72|15445.72|15554.47|15434.47|10
1646237080000|2022-03-02 16:04:40|15566.98|15446.98|15565.85|15445.85|15567.22|15447.22|15565.85|15445.85|10
1646237090000|2022-03-02 16:04:50|15565.6|15445.6|15563.58|15443.58|15565.6|15445.6|15563.58|15443.58|10
1646237100000|2022-03-02 16:05:00|15563.63|15443.63|15562.2|15442.2|15563.63|15443.63|15562.03|15442.03|10
1646237110000|2022-03-02 16:05:10|15562.03|15442.03|15552.47|15432.47|15562.03|15442.03|15552.47|15432.47|10
1646237120000|2022-03-02 16:05:20|15551.86|15431.86|15542.98|15422.98|15551.86|15431.86|15542.98|15422.98|10
1646237130000|2022-03-02 16:05:30|15543.01|15423.01|15539.2|15419.2|15543.01|15423.01|15539.2|15419.2|10
1646237140000|2022-03-02 16:05:40|15536.83|15416.83|15536.8|15416.8|15537.92|15417.92|15536.28|15416.28|9
1646237150000|2022-03-02 16:05:50|15536.44|15416.44|15540.24|15420.24|15540.57|15420.57|15536.44|15416.44|10
1646237160000|2022-03-02 16:06:00|15541.43|15421.43|15542.98|15422.98|15542.98|15422.98|15541.23|15421.23|9
1646237170000|2022-03-02 16:06:10|15542.04|15422.04|15544.14|15424.14|15544.24|15424.24|15541|15421|9
1646237180000|2022-03-02 16:06:20|15544.01|15424.01|15546.9|15426.9|15546.9|15426.9|15543.97|15423.97|8
1646237190000|2022-03-02 16:06:30|15546.52|15426.52|15552.19|15432.19|15552.19|15432.19|15546.52|15426.52|10
1646237200000|2022-03-02 16:06:40|15556.02|15436.02|15563.64|15443.64|15564.52|15444.52|15556.02|15436.02|10
1646237210000|2022-03-02 16:06:50|15564.33|15444.33|15562.61|15442.61|15564.7|15444.7|15562.61|15442.61|10
1646237220000|2022-03-02 16:07:00|15563.39|15443.39|15562.48|15442.48|15563.39|15443.39|15561.5|15441.5|10
1646237230000|2022-03-02 16:07:10|15562.35|15442.35|15564.7|15444.7|15564.7|15444.7|15562.35|15442.35|10
1646237240000|2022-03-02 16:07:20|15564.87|15444.87|15566.91|15446.91|15567.83|15447.83|15564.87|15444.87|10
1646237250000|2022-03-02 16:07:30|15566.57|15446.57|15568.67|15448.67|15568.67|15448.67|15566.08|15446.08|10
1646237260000|2022-03-02 16:07:40|15567.67|15447.67|15575.08|15455.08|15575.08|15455.08|15567.04|15447.04|10
1646237270000|2022-03-02 16:07:50|15575.51|15455.51|15582.19|15462.19|15582.27|15462.27|15575.51|15455.51|10
1646237280000|2022-03-02 16:08:00|15583.93|15463.93|15587.38|15467.38|15587.38|15467.38|15583.93|15463.93|10
1646237290000|2022-03-02 16:08:10|15587.89|15467.89|15589.28|15469.28|15589.28|15469.28|15587.7|15467.7|10
1646237300000|2022-03-02 16:08:20|15589.24|15469.24|15591.85|15471.85|15591.85|15471.85|15589.24|15469.24|9
1646237310000|2022-03-02 16:08:30|15591.99|15471.99|15591.2|15471.2|15592.05|15472.05|15590.55|15470.55|10
1646237320000|2022-03-02 16:08:40|15592.18|15472.18|15589.47|15469.47|15592.18|15472.18|15588.9|15468.9|10
1646237330000|2022-03-02 16:08:50|15589.63|15469.63|15587.41|15467.41|15589.95|15469.95|15587.41|15467.41|9
1646237340000|2022-03-02 16:09:00|15587.45|15467.45|15589.4|15469.4|15590.93|15470.93|15587.45|15467.45|10
1646237350000|2022-03-02 16:09:10|15589.29|15469.29|15588.54|15468.54|15589.29|15469.29|15588.34|15468.34|10
1646237360000|2022-03-02 16:09:20|15588.83|15468.83|15588.51|15468.51|15588.94|15468.94|15587.58|15467.58|10
1646237370000|2022-03-02 16:09:30|15588.35|15468.35|15586.22|15466.22|15588.35|15468.35|15586.22|15466.22|10
1646237380000|2022-03-02 16:09:40|15585.78|15465.78|15585.99|15465.99|15586.56|15466.56|15584.55|15464.55|10
1646237390000|2022-03-02 16:09:50|15586.19|15466.19|15588.4|15468.4|15588.4|15468.4|15586.19|15466.19|10
1646237400000|2022-03-02 16:10:00|15587.82|15467.82|15589.43|15469.43|15589.63|15469.63|15587.63|15467.63|10
1646237410000|2022-03-02 16:10:10|15589.25|15469.25|15587.66|15467.66|15589.98|15469.98|15587.59|15467.59|10
1646237420000|2022-03-02 16:10:20|15586.87|15466.87|15582.71|15462.71|15586.98|15466.98|15582.71|15462.71|8
1646237430000|2022-03-02 16:10:30|15582.61|15462.61|15582.18|15462.18|15582.73|15462.73|15581.54|15461.54|10
1646237440000|2022-03-02 16:10:40|15582.41|15462.41|15581.75|15461.75|15582.95|15462.95|15581.7|15461.7|10
1646237450000|2022-03-02 16:10:50|15580.26|15460.26|15577.23|15457.23|15580.33|15460.33|15577.23|15457.23|10
1646237460000|2022-03-02 16:11:00|15577.01|15457.01|15576.31|15456.31|15577.01|15457.01|15573.66|15453.66|10
1646237470000|2022-03-02 16:11:10|15575.42|15455.42|15577.44|15457.44|15577.44|15457.44|15574.78|15454.78|10
1646237480000|2022-03-02 16:11:20|15576.65|15456.65|15577.29|15457.29|15578.15|15458.15|15576.65|15456.65|10
1646237490000|2022-03-02 16:11:30|15577.32|15457.32|15575.89|15455.89|15577.32|15457.32|15575.87|15455.87|10
1646237500000|2022-03-02 16:11:40|15575.79|15455.79|15577.55|15457.55|15577.55|15457.55|15575.79|15455.79|8
1646237510000|2022-03-02 16:11:50|15577.68|15457.68|15578.53|15458.53|15578.53|15458.53|15577.68|15457.68|10
1646237520000|2022-03-02 16:12:00|15579.31|15459.31|15579.64|15459.64|15580.84|15460.84|15579.17|15459.17|10
1646237530000|2022-03-02 16:12:10|15580.11|15460.11|15579.44|15459.44|15580.26|15460.26|15578.87|15458.87|10
1646237540000|2022-03-02 16:12:20|15579.63|15459.63|15581.13|15461.13|15581.13|15461.13|15579.49|15459.49|7
1646237550000|2022-03-02 16:12:30|15580.72|15460.72|15583.68|15463.68|15583.68|15463.68|15580.72|15460.72|9
1646237560000|2022-03-02 16:12:40|15583.63|15463.63|15589.19|15469.19|15589.19|15469.19|15583.63|15463.63|10
1646237570000|2022-03-02 16:12:50|15589.29|15469.29|15589.8|15469.8|15591.2|15471.2|15588.98|15468.98|10
1646237580000|2022-03-02 16:13:00|15590.05|15470.05|15590.22|15470.22|15590.22|15470.22|15589.79|15469.79|7
1646237590000|2022-03-02 16:13:10|15588.22|15468.22|15586.2|15466.2|15588.22|15468.22|15585.55|15465.55|10
1646237600000|2022-03-02 16:13:20|15585.45|15465.45|15586.35|15466.35|15586.49|15466.49|15585.45|15465.45|10
1646237610000|2022-03-02 16:13:30|15586|15466|15588.2|15468.2|15588.2|15468.2|15585.92|15465.92|10
1646237620000|2022-03-02 16:13:40|15588.3|15468.3|15588.31|15468.31|15588.32|15468.32|15587.96|15467.96|8
1646237630000|2022-03-02 16:13:50|15588.47|15468.47|15590.41|15470.41|15590.41|15470.41|15588.47|15468.47|10
1646237640000|2022-03-02 16:14:00|15590.96|15470.96|15589.48|15469.48|15590.96|15470.96|15589.48|15469.48|10
1646237650000|2022-03-02 16:14:10|15589.27|15469.27|15589.31|15469.31|15589.65|15469.65|15588.94|15468.94|10
1646237660000|2022-03-02 16:14:20|15589.28|15469.28|15589.48|15469.48|15589.48|15469.48|15588.66|15468.66|9
1646237670000|2022-03-02 16:14:30|15589.54|15469.54|15589.43|15469.43|15589.73|15469.73|15589.13|15469.13|10
1646237680000|2022-03-02 16:14:40|15589.71|15469.71|15590.57|15470.57|15591.49|15471.49|15589.71|15469.71|10
1646237690000|2022-03-02 16:14:50|15590.68|15470.68|15592.54|15472.54|15592.54|15472.54|15590.68|15470.68|10
1646237700000|2022-03-02 16:15:00|15592.47|15472.47|15595.58|15475.58|15595.58|15475.58|15592.47|15472.47|9
1646237710000|2022-03-02 16:15:10|15595.87|15475.87|15594.6|15474.6|15595.87|15475.87|15594.6|15474.6|9
1646237720000|2022-03-02 16:15:20|15594.07|15474.07|15599.37|15479.37|15599.37|15479.37|15594.07|15474.07|10
1646237730000|2022-03-02 16:15:30|15599.98|15479.98|15597.35|15477.35|15599.98|15479.98|15597.35|15477.35|10
1646237740000|2022-03-02 16:15:40|15597.33|15477.33|15596.68|15476.68|15597.33|15477.33|15596.68|15476.68|8
1646237750000|2022-03-02 16:15:50|15596.45|15476.45|15594.34|15474.34|15596.74|15476.74|15594.34|15474.34|9
1646237760000|2022-03-02 16:16:00|15594.33|15474.33|15593.22|15473.22|15594.33|15474.33|15593.09|15473.09|9
1646237770000|2022-03-02 16:16:10|15593.43|15473.43|15595.9|15475.9|15595.9|15475.9|15593.43|15473.43|9
1646237780000|2022-03-02 16:16:20|15596.15|15476.15|15595.81|15475.81|15596.92|15476.92|15595.62|15475.62|10
1646237790000|2022-03-02 16:16:30|15595.85|15475.85|15592.35|15472.35|15596.34|15476.34|15592.35|15472.35|10
1646237800000|2022-03-02 16:16:40|15592.08|15472.08|15585.39|15465.39|15592.08|15472.08|15585.39|15465.39|10
1646237810000|2022-03-02 16:16:50|15585.12|15465.12|15584.42|15464.42|15585.12|15465.12|15583.78|15463.78|10
1646237820000|2022-03-02 16:17:00|15584.55|15464.55|15586.42|15466.42|15586.42|15466.42|15584.55|15464.55|8
1646237830000|2022-03-02 16:17:10|15586.53|15466.53|15585.85|15465.85|15586.97|15466.97|15585.58|15465.58|10
1646237840000|2022-03-02 16:17:20|15585.73|15465.73|15582.29|15462.29|15585.73|15465.73|15581.85|15461.85|10
1646237850000|2022-03-02 16:17:30|15582.46|15462.46|15581.69|15461.69|15582.56|15462.56|15581.6|15461.6|9
1646237860000|2022-03-02 16:17:40|15582.2|15462.2|15577.92|15457.92|15582.24|15462.24|15577.92|15457.92|10
1646237870000|2022-03-02 16:17:50|15577.8|15457.8|15579.04|15459.04|15579.04|15459.04|15577.74|15457.74|10
1646237880000|2022-03-02 16:18:00|15579.6|15459.6|15582.22|15462.22|15582.65|15462.65|15579.6|15459.6|10
1646237890000|2022-03-02 16:18:10|15582.94|15462.94|15583.41|15463.41|15584.38|15464.38|15582.25|15462.25|10
1646237900000|2022-03-02 16:18:20|15582.96|15462.96|15583.5|15463.5|15583.5|15463.5|15582.39|15462.39|10
1646237910000|2022-03-02 16:18:30|15583.53|15463.53|15579.41|15459.41|15583.55|15463.55|15579.41|15459.41|10
1646237920000|2022-03-02 16:18:40|15579.39|15459.39|15578.04|15458.04|15579.77|15459.77|15578.04|15458.04|10
1646237930000|2022-03-02 16:18:50|15577.84|15457.84|15574.85|15454.85|15577.84|15457.84|15574.85|15454.85|8
1646237940000|2022-03-02 16:19:00|15575.34|15455.34|15573.93|15453.93|15575.34|15455.34|15573.93|15453.93|8
1646237950000|2022-03-02 16:19:10|15572.84|15452.84|15571.79|15451.79|15573|15453|15571.61|15451.61|9
1646237960000|2022-03-02 16:19:20|15571.96|15451.96|15572.81|15452.81|15572.98|15452.98|15571.96|15451.96|10
1646237970000|2022-03-02 16:19:30|15573.24|15453.24|15571.95|15451.95|15573.29|15453.29|15571.95|15451.95|10
1646237980000|2022-03-02 16:19:40|15572.25|15452.25|15571.66|15451.66|15572.25|15452.25|15571.54|15451.54|9
1646237990000|2022-03-02 16:19:50|15571.78|15451.78|15573.18|15453.18|15573.18|15453.18|15571.49|15451.49|8
1646238000000|2022-03-02 16:20:00|15573.02|15453.02|15574.08|15454.08|15574.19|15454.19|15572.88|15452.88|10
1646238010000|2022-03-02 16:20:10|15574.13|15454.13|15576.47|15456.47|15576.47|15456.47|15574.13|15454.13|10
1646238020000|2022-03-02 16:20:20|15576.31|15456.31|15578.36|15458.36|15578.36|15458.36|15575.66|15455.66|10
1646238030000|2022-03-02 16:20:30|15578.35|15458.35|15576.1|15456.1|15578.35|15458.35|15576.09|15456.09|9
1646238040000|2022-03-02 16:20:40|15575.63|15455.63|15587|15467|15587|15467|15575.63|15455.63|10
1646238050000|2022-03-02 16:20:50|15588.58|15468.58|15593.12|15473.12|15593.12|15473.12|15587.68|15467.68|10
1646238060000|2022-03-02 16:21:00|15594.38|15474.38|15603.15|15483.15|15603.15|15483.15|15594.28|15474.28|10
1646238070000|2022-03-02 16:21:10|15603.18|15483.18|15601.44|15481.44|15605.72|15485.72|15601.44|15481.44|10
1646238080000|2022-03-02 16:21:20|15601.02|15481.02|15598.48|15478.48|15601.02|15481.02|15598.48|15478.48|10
1646238090000|2022-03-02 16:21:30|15598.53|15478.53|15601.37|15481.37|15601.6|15481.6|15598.53|15478.53|10
1646238100000|2022-03-02 16:21:40|15601.74|15481.74|15602.39|15482.39|15602.75|15482.75|15601.74|15481.74|8
1646238110000|2022-03-02 16:21:50|15602.21|15482.21|15603.53|15483.53|15603.53|15483.53|15600.99|15480.99|9
1646238120000|2022-03-02 16:22:00|15603.65|15483.65|15604.94|15484.94|15605.37|15485.37|15603.37|15483.37|10
1646238130000|2022-03-02 16:22:10|15605.56|15485.56|15598.99|15478.99|15605.74|15485.74|15598.99|15478.99|9
1646238140000|2022-03-02 16:22:20|15597.86|15477.86|15593.52|15473.52|15597.86|15477.86|15593.37|15473.37|10
1646238150000|2022-03-02 16:22:30|15593.32|15473.32|15593.55|15473.55|15593.89|15473.89|15592.46|15472.46|10
1646238160000|2022-03-02 16:22:40|15593.4|15473.4|15591.86|15471.86|15593.4|15473.4|15590.55|15470.55|10
1646238170000|2022-03-02 16:22:50|15591.5|15471.5|15591.32|15471.32|15592.3|15472.3|15591.32|15471.32|10
1646238180000|2022-03-02 16:23:00|15591.85|15471.85|15586.88|15466.88|15591.85|15471.85|15586.88|15466.88|10
1646238190000|2022-03-02 16:23:10|15586.41|15466.41|15584.9|15464.9|15587.2|15467.2|15584.9|15464.9|9
1646238200000|2022-03-02 16:23:20|15585.09|15465.09|15580.58|15460.58|15585.09|15465.09|15580.13|15460.13|10
1646238210000|2022-03-02 16:23:30|15580.86|15460.86|15582.58|15462.58|15582.58|15462.58|15580.86|15460.86|10
1646238220000|2022-03-02 16:23:40|15581.56|15461.56|15582.76|15462.76|15582.76|15462.76|15581.26|15461.26|10
1646238230000|2022-03-02 16:23:50|15582.75|15462.75|15581.9|15461.9|15582.79|15462.79|15581.9|15461.9|8
1646238240000|2022-03-02 16:24:00|15582.53|15462.53|15578.91|15458.91|15582.53|15462.53|15578.91|15458.91|10
1646238250000|2022-03-02 16:24:10|15578.67|15458.67|15571.08|15451.08|15578.67|15458.67|15570.89|15450.89|10
1646238260000|2022-03-02 16:24:20|15571.09|15451.09|15548.41|15428.41|15571.09|15451.09|15548.41|15428.41|10
1646238270000|2022-03-02 16:24:30|15545.96|15425.96|15547.58|15427.58|15547.58|15427.58|15544.67|15424.67|10
1646238280000|2022-03-02 16:24:40|15547.96|15427.96|15550.44|15430.44|15550.44|15430.44|15547.96|15427.96|10
1646238290000|2022-03-02 16:24:50|15550.06|15430.06|15552.61|15432.61|15552.61|15432.61|15549.9|15429.9|9
1646238300000|2022-03-02 16:25:00|15552.52|15432.52|15552.16|15432.16|15552.6|15432.6|15552.16|15432.16|10
1646238310000|2022-03-02 16:25:10|15552.24|15432.24|15553.78|15433.78|15553.78|15433.78|15549.55|15429.55|9
1646238320000|2022-03-02 16:25:20|15554.04|15434.04|15557.96|15437.96|15557.96|15437.96|15552.94|15432.94|9
1646238330000|2022-03-02 16:25:30|15557.83|15437.83|15566.04|15446.04|15566.15|15446.15|15557.83|15437.83|10
1646238340000|2022-03-02 16:25:40|15566.27|15446.27|15566.2|15446.2|15566.86|15446.86|15566.17|15446.17|10
1646238350000|2022-03-02 16:25:50|15566.23|15446.23|15566.02|15446.02|15566.23|15446.23|15564.79|15444.79|10
1646238360000|2022-03-02 16:26:00|15566.22|15446.22|15564.58|15444.58|15566.65|15446.65|15564.58|15444.58|9
1646238370000|2022-03-02 16:26:10|15563.27|15443.27|15562.07|15442.07|15563.41|15443.41|15562.07|15442.07|9
1646238380000|2022-03-02 16:26:20|15562.54|15442.54|15566.03|15446.03|15566.03|15446.03|15562.32|15442.32|10
1646238390000|2022-03-02 16:26:30|15565.8|15445.8|15567.07|15447.07|15567.07|15447.07|15565.8|15445.8|9
1646238400000|2022-03-02 16:26:40|15567.79|15447.79|15565.57|15445.57|15567.79|15447.79|15565.56|15445.56|10
1646238410000|2022-03-02 16:26:50|15565.72|15445.72|15565.18|15445.18|15565.72|15445.72|15564.85|15444.85|9
1646238420000|2022-03-02 16:27:00|15565.3|15445.3|15565.36|15445.36|15565.66|15445.66|15565.02|15445.02|10
1646238430000|2022-03-02 16:27:10|15565.94|15445.94|15563.6|15443.6|15566.01|15446.01|15563.6|15443.6|8
1646238440000|2022-03-02 16:27:20|15563.84|15443.84|15562.88|15442.88|15563.89|15443.89|15562.88|15442.88|9
1646238450000|2022-03-02 16:27:30|15562.49|15442.49|15563.03|15443.03|15563.04|15443.04|15562.15|15442.15|10
1646238460000|2022-03-02 16:27:40|15563.06|15443.06|15561.71|15441.71|15563.06|15443.06|15561.48|15441.48|10
1646238470000|2022-03-02 16:27:50|15561.68|15441.68|15561.67|15441.67|15562.72|15442.72|15561.67|15441.67|6
1646238480000|2022-03-02 16:28:00|15561.59|15441.59|15565.11|15445.11|15565.11|15445.11|15561.37|15441.37|9
1646238490000|2022-03-02 16:28:10|15565.86|15445.86|15565.09|15445.09|15566.3|15446.3|15565.09|15445.09|10
1646238500000|2022-03-02 16:28:20|15565.44|15445.44|15564.46|15444.46|15565.47|15445.47|15564.34|15444.34|10
1646238510000|2022-03-02 16:28:30|15564.34|15444.34|15566.18|15446.18|15566.18|15446.18|15563.91|15443.91|10
1646238520000|2022-03-02 16:28:40|15567.53|15447.53|15569.75|15449.75|15570.74|15450.74|15567.53|15447.53|10
1646238530000|2022-03-02 16:28:50|15568.21|15448.21|15564.75|15444.75|15568.21|15448.21|15564.75|15444.75|10
1646238540000|2022-03-02 16:29:00|15564.23|15444.23|15565.68|15445.68|15565.68|15445.68|15563.05|15443.05|10
1646238550000|2022-03-02 16:29:10|15565.72|15445.72|15564.36|15444.36|15565.93|15445.93|15564.36|15444.36|10
1646238560000|2022-03-02 16:29:20|15564.61|15444.61|15564.83|15444.83|15564.96|15444.96|15564.26|15444.26|10
1646238570000|2022-03-02 16:29:30|15564.54|15444.54|15565.7|15445.7|15565.9|15445.9|15564.54|15444.54|10
1646238580000|2022-03-02 16:29:40|15565.67|15445.67|15566.51|15446.51|15566.82|15446.82|15565.37|15445.37|10
1646238590000|2022-03-02 16:29:50|15566.43|15446.43|15566.39|15446.39|15567.38|15447.38|15566.31|15446.31|10
1646238600000|2022-03-02 16:30:00|15566.3|15446.3|15565.09|15445.09|15566.3|15446.3|15564.63|15444.63|10
1646238610000|2022-03-02 16:30:10|15565.33|15445.33|15566.13|15446.13|15566.77|15446.77|15565.17|15445.17|10
1646238620000|2022-03-02 16:30:20|15565.9|15445.9|15564.86|15444.86|15565.9|15445.9|15564.86|15444.86|10
1646238630000|2022-03-02 16:30:30|15564.83|15444.83|15563.25|15443.25|15564.83|15444.83|15563.25|15443.25|10
1646238640000|2022-03-02 16:30:40|15563.31|15443.31|15563.34|15443.34|15563.6|15443.6|15562.59|15442.59|10
1646238650000|2022-03-02 16:30:50|15563.24|15443.24|15563.33|15443.33|15564.65|15444.65|15563.02|15443.02|10
1646238660000|2022-03-02 16:31:00|15563.26|15443.26|15565.06|15445.06|15565.3|15445.3|15562.9|15442.9|10
1646238670000|2022-03-02 16:31:10|15565.08|15445.08|15567.31|15447.31|15568.19|15448.19|15565.08|15445.08|10
1646238680000|2022-03-02 16:31:20|15567.76|15447.76|15580.02|15460.02|15580.02|15460.02|15567.76|15447.76|10
1646238690000|2022-03-02 16:31:30|15582.44|15462.44|15589.79|15469.79|15589.79|15469.79|15582.44|15462.44|9
1646238700000|2022-03-02 16:31:40|15588.84|15468.84|15586.52|15466.52|15588.84|15468.84|15586.52|15466.52|10
1646238710000|2022-03-02 16:31:50|15586.54|15466.54|15587.2|15467.2|15587.74|15467.74|15586.54|15466.54|10
1646238720000|2022-03-02 16:32:00|15588.02|15468.02|15589.24|15469.24|15589.62|15469.62|15588.02|15468.02|10
1646238730000|2022-03-02 16:32:10|15589.39|15469.39|15583.49|15463.49|15589.39|15469.39|15583.49|15463.49|10
1646238740000|2022-03-02 16:32:20|15582.54|15462.54|15577.15|15457.15|15582.75|15462.75|15577.15|15457.15|10
1646238750000|2022-03-02 16:32:30|15576.95|15456.95|15583.5|15463.5|15583.5|15463.5|15576.74|15456.74|10
1646238760000|2022-03-02 16:32:40|15583.73|15463.73|15587.84|15467.84|15588.04|15468.04|15583.73|15463.73|10
1646238770000|2022-03-02 16:32:50|15588.08|15468.08|15590.08|15470.08|15590.08|15470.08|15587.88|15467.88|10
1646238780000|2022-03-02 16:33:00|15589.89|15469.89|15592.56|15472.56|15592.56|15472.56|15589.89|15469.89|10
1646238790000|2022-03-02 16:33:10|15592.77|15472.77|15590.74|15470.74|15593.21|15473.21|15590.74|15470.74|10
1646238800000|2022-03-02 16:33:20|15589.85|15469.85|15595.99|15475.99|15595.99|15475.99|15589.01|15469.01|10
1646238810000|2022-03-02 16:33:30|15597.38|15477.38|15602.48|15482.48|15602.48|15482.48|15597.38|15477.38|10
1646238820000|2022-03-02 16:33:40|15602.95|15482.95|15604.88|15484.88|15604.88|15484.88|15602.95|15482.95|10
1646238830000|2022-03-02 16:33:50|15605.42|15485.42|15607.51|15487.51|15607.51|15487.51|15605.42|15485.42|9
1646238840000|2022-03-02 16:34:00|15606.91|15486.91|15607.23|15487.23|15607.52|15487.52|15605.95|15485.95|10
1646238850000|2022-03-02 16:34:10|15606.9|15486.9|15604.44|15484.44|15607.5|15487.5|15604.44|15484.44|9
1646238860000|2022-03-02 16:34:20|15604.11|15484.11|15598.99|15478.99|15604.44|15484.44|15598.99|15478.99|10
1646238870000|2022-03-02 16:34:30|15598.95|15478.95|15602.89|15482.89|15602.89|15482.89|15598.93|15478.93|10
1646238880000|2022-03-02 16:34:40|15602.49|15482.49|15602.59|15482.59|15603.31|15483.31|15602.24|15482.24|10
1646238890000|2022-03-02 16:34:50|15602.34|15482.34|15603.7|15483.7|15603.94|15483.94|15602.02|15482.02|10
1646238900000|2022-03-02 16:35:00|15603.49|15483.49|15602.51|15482.51|15604.29|15484.29|15602.51|15482.51|10
1646238910000|2022-03-02 16:35:10|15602.53|15482.53|15601.18|15481.18|15602.59|15482.59|15601.18|15481.18|7
1646238920000|2022-03-02 16:35:20|15600.91|15480.91|15598.71|15478.71|15600.91|15480.91|15598.71|15478.71|10
1646238930000|2022-03-02 16:35:30|15598.5|15478.5|15595.36|15475.36|15598.5|15478.5|15595.34|15475.34|10
1646238940000|2022-03-02 16:35:40|15596.19|15476.19|15596.21|15476.21|15596.59|15476.59|15595.73|15475.73|10
1646238950000|2022-03-02 16:35:50|15596.36|15476.36|15596.28|15476.28|15597.08|15477.08|15596.21|15476.21|10
1646238960000|2022-03-02 16:36:00|15595.76|15475.76|15597.38|15477.38|15597.46|15477.46|15595.65|15475.65|10
1646238970000|2022-03-02 16:36:10|15597.24|15477.24|15589.76|15469.76|15597.24|15477.24|15589.76|15469.76|10
1646238980000|2022-03-02 16:36:20|15589.98|15469.98|15587.3|15467.3|15589.98|15469.98|15587.3|15467.3|10
1646238990000|2022-03-02 16:36:30|15587.1|15467.1|15583.24|15463.24|15587.1|15467.1|15582.83|15462.83|10
1646239000000|2022-03-02 16:36:40|15583.14|15463.14|15580|15460|15583.14|15463.14|15580|15460|10
1646239010000|2022-03-02 16:36:50|15580.07|15460.07|15577.15|15457.15|15580.07|15460.07|15576.43|15456.43|10
1646239020000|2022-03-02 16:37:00|15577.19|15457.19|15577.2|15457.2|15577.64|15457.64|15577.01|15457.01|9
1646239030000|2022-03-02 16:37:10|15577.1|15457.1|15579.31|15459.31|15579.31|15459.31|15576.97|15456.97|10
1646239040000|2022-03-02 16:37:20|15579.16|15459.16|15580.07|15460.07|15580.07|15460.07|15579.16|15459.16|10
1646239050000|2022-03-02 16:37:30|15580.01|15460.01|15580.39|15460.39|15580.58|15460.58|15579.56|15459.56|9
1646239060000|2022-03-02 16:37:40|15580.71|15460.71|15581.17|15461.17|15581.26|15461.26|15580.52|15460.52|10
1646239070000|2022-03-02 16:37:50|15581.19|15461.19|15581.09|15461.09|15581.46|15461.46|15580.55|15460.55|7
1646239080000|2022-03-02 16:38:00|15581.1|15461.1|15579.15|15459.15|15581.1|15461.1|15579.15|15459.15|10
1646239090000|2022-03-02 16:38:10|15578.22|15458.22|15578.53|15458.53|15578.92|15458.92|15578.01|15458.01|10
1646239100000|2022-03-02 16:38:20|15578.7|15458.7|15576.46|15456.46|15578.7|15458.7|15576.36|15456.36|9
1646239110000|2022-03-02 16:38:30|15576.49|15456.49|15577.16|15457.16|15577.16|15457.16|15575.94|15455.94|10
1646239120000|2022-03-02 16:38:40|15577.25|15457.25|15578.59|15458.59|15578.59|15458.59|15577.25|15457.25|10
1646239130000|2022-03-02 16:38:50|15578.77|15458.77|15577.47|15457.47|15579.49|15459.49|15576.75|15456.75|10
1646239140000|2022-03-02 16:39:00|15577.74|15457.74|15578.53|15458.53|15578.53|15458.53|15576.91|15456.91|9
1646239150000|2022-03-02 16:39:10|15578.56|15458.56|15580.14|15460.14|15580.14|15460.14|15578.45|15458.45|9
1646239160000|2022-03-02 16:39:20|15580.3|15460.3|15580.02|15460.02|15580.3|15460.3|15579.46|15459.46|9
1646239170000|2022-03-02 16:39:30|15580.12|15460.12|15580.73|15460.73|15581.3|15461.3|15580.12|15460.12|9
1646239180000|2022-03-02 16:39:40|15579.61|15459.61|15576.73|15456.73|15579.61|15459.61|15576.73|15456.73|9
1646239190000|2022-03-02 16:39:50|15576.74|15456.74|15576.59|15456.59|15576.77|15456.77|15575.91|15455.91|10
1646239200000|2022-03-02 16:40:00|15576.6|15456.6|15575.3|15455.3|15576.67|15456.67|15575.3|15455.3|9
1646239210000|2022-03-02 16:40:10|15574.79|15454.79|15574.76|15454.76|15575.48|15455.48|15574.52|15454.52|10
1646239220000|2022-03-02 16:40:20|15574.65|15454.65|15573.17|15453.17|15574.65|15454.65|15573.17|15453.17|9
1646239230000|2022-03-02 16:40:30|15573.23|15453.23|15575.86|15455.86|15575.86|15455.86|15573.23|15453.23|9
1646239240000|2022-03-02 16:40:40|15576.7|15456.7|15579.68|15459.68|15580.01|15460.01|15576.7|15456.7|10
1646239250000|2022-03-02 16:40:50|15579.71|15459.71|15582.16|15462.16|15582.16|15462.16|15579.71|15459.71|8
1646239260000|2022-03-02 16:41:00|15582.23|15462.23|15582.83|15462.83|15582.84|15462.84|15581.84|15461.84|10
1646239270000|2022-03-02 16:41:10|15583.21|15463.21|15580.14|15460.14|15583.53|15463.53|15579.76|15459.76|10
1646239280000|2022-03-02 16:41:20|15579.77|15459.77|15576.86|15456.86|15579.77|15459.77|15576.86|15456.86|10
1646239290000|2022-03-02 16:41:30|15576.15|15456.15|15572.13|15452.13|15576.15|15456.15|15572.13|15452.13|9
1646239300000|2022-03-02 16:41:40|15572.08|15452.08|15568.41|15448.41|15572.08|15452.08|15568.41|15448.41|10
1646239310000|2022-03-02 16:41:50|15567.54|15447.54|15564.24|15444.24|15567.54|15447.54|15564.24|15444.24|10
1646239320000|2022-03-02 16:42:00|15564.52|15444.52|15562.1|15442.1|15564.52|15444.52|15562.1|15442.1|10
1646239330000|2022-03-02 16:42:10|15562.33|15442.33|15562.69|15442.69|15562.69|15442.69|15561.83|15441.83|10
1646239340000|2022-03-02 16:42:20|15563.2|15443.2|15564.71|15444.71|15565.29|15445.29|15563.2|15443.2|8
1646239350000|2022-03-02 16:42:30|15564.8|15444.8|15561.62|15441.62|15564.8|15444.8|15561.62|15441.62|8
1646239360000|2022-03-02 16:42:40|15560.17|15440.17|15558.46|15438.46|15560.17|15440.17|15558.46|15438.46|10
1646239370000|2022-03-02 16:42:50|15558.04|15438.04|15560.74|15440.74|15560.86|15440.86|15558.04|15438.04|9
1646239380000|2022-03-02 16:43:00|15561.04|15441.04|15561.93|15441.93|15561.94|15441.94|15560.63|15440.63|8
1646239390000|2022-03-02 16:43:10|15562.27|15442.27|15562.81|15442.81|15562.81|15442.81|15562.13|15442.13|10
1646239400000|2022-03-02 16:43:20|15562.73|15442.73|15563.72|15443.72|15563.79|15443.79|15562.73|15442.73|10
1646239410000|2022-03-02 16:43:30|15564.57|15444.57|15564.8|15444.8|15565.45|15445.45|15564.57|15444.57|10
1646239420000|2022-03-02 16:43:40|15564.83|15444.83|15564|15444|15564.83|15444.83|15563.72|15443.72|8
1646239430000|2022-03-02 16:43:50|15564.12|15444.12|15561.9|15441.9|15564.91|15444.91|15561.71|15441.71|10
1646239440000|2022-03-02 16:44:00|15561.94|15441.94|15558.33|15438.33|15561.94|15441.94|15558.33|15438.33|10
1646239450000|2022-03-02 16:44:10|15558.42|15438.42|15556.99|15436.99|15558.55|15438.55|15556.99|15436.99|10
1646239460000|2022-03-02 16:44:20|15557.57|15437.57|15556.86|15436.86|15557.57|15437.57|15556.86|15436.86|8
1646239470000|2022-03-02 16:44:30|15556.9|15436.9|15557.97|15437.97|15557.97|15437.97|15556.9|15436.9|7
1646239480000|2022-03-02 16:44:40|15557.98|15437.98|15558.99|15438.99|15559.06|15439.06|15557.69|15437.69|10
1646239490000|2022-03-02 16:44:50|15559.29|15439.29|15558.51|15438.51|15559.29|15439.29|15558.13|15438.13|10
1646239500000|2022-03-02 16:45:00|15558.65|15438.65|15558.62|15438.62|15558.65|15438.65|15557.84|15437.84|9
1646239510000|2022-03-02 16:45:10|15558.84|15438.84|15560.11|15440.11|15560.11|15440.11|15558.84|15438.84|8
1646239520000|2022-03-02 16:45:20|15560.13|15440.13|15561.89|15441.89|15561.89|15441.89|15559.96|15439.96|10
1646239530000|2022-03-02 16:45:30|15562.05|15442.05|15563.59|15443.59|15563.59|15443.59|15561.73|15441.73|9
1646239540000|2022-03-02 16:45:40|15563.63|15443.63|15562.74|15442.74|15563.63|15443.63|15562.74|15442.74|9
1646239550000|2022-03-02 16:45:50|15562.44|15442.44|15562.38|15442.38|15562.44|15442.44|15562.06|15442.06|8
1646239560000|2022-03-02 16:46:00|15561.93|15441.93|15562.85|15442.85|15563|15443|15561.93|15441.93|9
1646239570000|2022-03-02 16:46:10|15562.96|15442.96|15564.54|15444.54|15564.54|15444.54|15562.96|15442.96|10
1646239580000|2022-03-02 16:46:20|15564.79|15444.79|15564.35|15444.35|15564.79|15444.79|15564.24|15444.24|9
1646239590000|2022-03-02 16:46:30|15564.47|15444.47|15562.45|15442.45|15564.47|15444.47|15562.45|15442.45|8
1646239600000|2022-03-02 16:46:40|15562.71|15442.71|15562.62|15442.62|15563.42|15443.42|15562.23|15442.23|10
1646239610000|2022-03-02 16:46:50|15562.76|15442.76|15561.84|15441.84|15562.76|15442.76|15561.82|15441.82|9
1646239620000|2022-03-02 16:47:00|15562.57|15442.57|15560.44|15440.44|15562.57|15442.57|15560.27|15440.27|10
1646239630000|2022-03-02 16:47:10|15560.42|15440.42|15561.43|15441.43|15561.43|15441.43|15560.21|15440.21|7
1646239640000|2022-03-02 16:47:20|15561.45|15441.45|15567.63|15447.63|15567.63|15447.63|15561.45|15441.45|9
1646239650000|2022-03-02 16:47:30|15567.7|15447.7|15569.91|15449.91|15569.91|15449.91|15567.62|15447.62|10
1646239660000|2022-03-02 16:47:40|15569.3|15449.3|15568.63|15448.63|15569.49|15449.49|15568.59|15448.59|10
1646239670000|2022-03-02 16:47:50|15569.35|15449.35|15569.71|15449.71|15569.71|15449.71|15569.35|15449.35|10
1646239680000|2022-03-02 16:48:00|15569.23|15449.23|15568.78|15448.78|15569.82|15449.82|15568.78|15448.78|9
1646239690000|2022-03-02 16:48:10|15568.73|15448.73|15568.89|15448.89|15569.17|15449.17|15568.61|15448.61|10
1646239700000|2022-03-02 16:48:20|15569|15449|15567.97|15447.97|15569.08|15449.08|15567.7|15447.7|8
1646239710000|2022-03-02 16:48:30|15568.04|15448.04|15572.21|15452.21|15572.21|15452.21|15567.97|15447.97|10
1646239720000|2022-03-02 16:48:40|15572.04|15452.04|15568.57|15448.57|15572.2|15452.2|15568.22|15448.22|10
1646239730000|2022-03-02 16:48:50|15568.34|15448.34|15567.67|15447.67|15568.41|15448.41|15567.67|15447.67|9
1646239740000|2022-03-02 16:49:00|15567.4|15447.4|15567.25|15447.25|15568.2|15448.2|15567.08|15447.08|10
1646239750000|2022-03-02 16:49:10|15567.13|15447.13|15565.81|15445.81|15567.13|15447.13|15565.53|15445.53|9
1646239760000|2022-03-02 16:49:20|15565.77|15445.77|15564.04|15444.04|15566.16|15446.16|15564.04|15444.04|10
1646239770000|2022-03-02 16:49:30|15563.77|15443.77|15560.91|15440.91|15563.77|15443.77|15560.91|15440.91|10
1646239780000|2022-03-02 16:49:40|15561.3|15441.3|15563.14|15443.14|15563.14|15443.14|15561.3|15441.3|9
1646239790000|2022-03-02 16:49:50|15562.87|15442.87|15557.29|15437.29|15562.87|15442.87|15557.29|15437.29|9
1646239800000|2022-03-02 16:50:00|15557.78|15437.78|15555.1|15435.1|15557.78|15437.78|15555.1|15435.1|9
1646239810000|2022-03-02 16:50:10|15554.15|15434.15|15545.34|15425.34|15554.25|15434.25|15545.34|15425.34|10
1646239820000|2022-03-02 16:50:20|15545.41|15425.41|15544.87|15424.87|15545.41|15425.41|15543.54|15423.54|9
1646239830000|2022-03-02 16:50:30|15545.45|15425.45|15548.66|15428.66|15548.66|15428.66|15545.45|15425.45|9
1646239840000|2022-03-02 16:50:40|15549.2|15429.2|15547.95|15427.95|15549.2|15429.2|15547.95|15427.95|8
1646239850000|2022-03-02 16:50:50|15547.97|15427.97|15546.29|15426.29|15547.97|15427.97|15545.84|15425.84|9
1646239860000|2022-03-02 16:51:00|15545.97|15425.97|15545.87|15425.87|15546.42|15426.42|15545.35|15425.35|9
1646239870000|2022-03-02 16:51:10|15546.28|15426.28|15546.01|15426.01|15546.28|15426.28|15545.72|15425.72|8
1646239880000|2022-03-02 16:51:20|15546.56|15426.56|15547.46|15427.46|15547.46|15427.46|15546.56|15426.56|5
1646239890000|2022-03-02 16:51:30|15548.07|15428.07|15547.75|15427.75|15548.6|15428.6|15547.75|15427.75|10
1646239900000|2022-03-02 16:51:40|15547.74|15427.74|15548.24|15428.24|15548.66|15428.66|15547.42|15427.42|10
1646239910000|2022-03-02 16:51:50|15548.59|15428.59|15549.88|15429.88|15549.88|15429.88|15548.59|15428.59|9
1646239920000|2022-03-02 16:52:00|15549.87|15429.87|15550.92|15430.92|15550.92|15430.92|15549.82|15429.82|9
1646239930000|2022-03-02 16:52:10|15550.91|15430.91|15550.98|15430.98|15550.98|15430.98|15550.48|15430.48|8
1646239940000|2022-03-02 16:52:20|15550.55|15430.55|15550.66|15430.66|15551|15431|15550.39|15430.39|10
1646239950000|2022-03-02 16:52:30|15550.29|15430.29|15551.72|15431.72|15551.72|15431.72|15550.24|15430.24|9
1646239960000|2022-03-02 16:52:40|15551.63|15431.63|15552.03|15432.03|15552.51|15432.51|15551.44|15431.44|8
1646239970000|2022-03-02 16:52:50|15552.8|15432.8|15553.32|15433.32|15554.16|15434.16|15552.8|15432.8|10
1646239980000|2022-03-02 16:53:00|15552.8|15432.8|15553.68|15433.68|15553.97|15433.97|15552.63|15432.63|10
1646239990000|2022-03-02 16:53:10|15553.74|15433.74|15555.43|15435.43|15555.43|15435.43|15553.74|15433.74|9
1646240000000|2022-03-02 16:53:20|15555.63|15435.63|15556.63|15436.63|15557.64|15437.64|15555.63|15435.63|10
1646240010000|2022-03-02 16:53:30|15556.44|15436.44|15556.34|15436.34|15556.44|15436.44|15555.04|15435.04|10
1646240020000|2022-03-02 16:53:40|15556.32|15436.32|15554.75|15434.75|15556.32|15436.32|15554.74|15434.74|10
1646240030000|2022-03-02 16:53:50|15554.18|15434.18|15549.8|15429.8|15554.18|15434.18|15549.65|15429.65|10
1646240040000|2022-03-02 16:54:00|15549.62|15429.62|15548.08|15428.08|15550.22|15430.22|15547.48|15427.48|10
1646240050000|2022-03-02 16:54:10|15547.73|15427.73|15544.36|15424.36|15547.73|15427.73|15544.36|15424.36|9
1646240060000|2022-03-02 16:54:20|15544.34|15424.34|15545.07|15425.07|15545.11|15425.11|15544.34|15424.34|9
1646240070000|2022-03-02 16:54:30|15545.29|15425.29|15545.05|15425.05|15545.45|15425.45|15544.69|15424.69|9
1646240080000|2022-03-02 16:54:40|15545.06|15425.06|15544.77|15424.77|15545.35|15425.35|15544.77|15424.77|10
1646240090000|2022-03-02 16:54:50|15544.8|15424.8|15547.52|15427.52|15547.52|15427.52|15544.21|15424.21|9
1646240100000|2022-03-02 16:55:00|15547.6|15427.6|15547.84|15427.84|15548.4|15428.4|15546.64|15426.64|9
1646240110000|2022-03-02 16:55:10|15547.96|15427.96|15549.33|15429.33|15549.33|15429.33|15547.89|15427.89|7
1646240120000|2022-03-02 16:55:20|15549.11|15429.11|15550.44|15430.44|15550.44|15430.44|15549.05|15429.05|10
1646240130000|2022-03-02 16:55:30|15550.47|15430.47|15550.9|15430.9|15551.73|15431.73|15550.47|15430.47|10
1646240140000|2022-03-02 16:55:40|15550.23|15430.23|15549.26|15429.26|15551.69|15431.69|15548.21|15428.21|10
1646240150000|2022-03-02 16:55:50|15548.63|15428.63|15550.65|15430.65|15550.65|15430.65|15548.41|15428.41|9
1646240160000|2022-03-02 16:56:00|15551.17|15431.17|15551.49|15431.49|15551.58|15431.58|15550.88|15430.88|7
1646240170000|2022-03-02 16:56:10|15551.01|15431.01|15549.83|15429.83|15551.03|15431.03|15549.83|15429.83|10
1646240180000|2022-03-02 16:56:20|15549.43|15429.43|15541.19|15421.19|15549.43|15429.43|15541.19|15421.19|10
1646240190000|2022-03-02 16:56:30|15541|15421|15539.89|15419.89|15541.1|15421.1|15539.89|15419.89|10
1646240200000|2022-03-02 16:56:40|15538.62|15418.62|15540.26|15420.26|15540.26|15420.26|15537.77|15417.77|10
1646240210000|2022-03-02 16:56:50|15540.69|15420.69|15543.87|15423.87|15543.87|15423.87|15540.69|15420.69|10
1646240220000|2022-03-02 16:57:00|15544.22|15424.22|15545.99|15425.99|15546.08|15426.08|15544.22|15424.22|10
1646240230000|2022-03-02 16:57:10|15545.84|15425.84|15547.68|15427.68|15547.77|15427.77|15545.64|15425.64|9
1646240240000|2022-03-02 16:57:20|15547.95|15427.95|15550.16|15430.16|15550.16|15430.16|15547.95|15427.95|9
1646240250000|2022-03-02 16:57:30|15549.93|15429.93|15551.62|15431.62|15551.74|15431.74|15549.93|15429.93|10
1646240260000|2022-03-02 16:57:40|15551.72|15431.72|15552.48|15432.48|15553.31|15433.31|15551.72|15431.72|10
1646240270000|2022-03-02 16:57:50|15552.04|15432.04|15550.68|15430.68|15552.04|15432.04|15550.6|15430.6|10
1646240280000|2022-03-02 16:58:00|15550.69|15430.69|15550.45|15430.45|15550.69|15430.69|15549.96|15429.96|8
1646240290000|2022-03-02 16:58:10|15550.55|15430.55|15555.79|15435.79|15555.79|15435.79|15550.55|15430.55|9
1646240300000|2022-03-02 16:58:20|15555.6|15435.6|15556.81|15436.81|15556.81|15436.81|15554.9|15434.9|10
1646240310000|2022-03-02 16:58:30|15557.17|15437.17|15556.71|15436.71|15557.56|15437.56|15556.71|15436.71|8
1646240320000|2022-03-02 16:58:40|15556.87|15436.87|15556.36|15436.36|15557.54|15437.54|15556.21|15436.21|8
1646240330000|2022-03-02 16:58:50|15556.66|15436.66|15556.05|15436.05|15556.89|15436.89|15556.05|15436.05|10
1646240340000|2022-03-02 16:59:00|15555.88|15435.88|15554.21|15434.21|15555.92|15435.92|15554.21|15434.21|8
1646240350000|2022-03-02 16:59:10|15554.4|15434.4|15552.27|15432.27|15554.4|15434.4|15552.27|15432.27|10
1646240360000|2022-03-02 16:59:20|15552.23|15432.23|15551.4|15431.4|15552.23|15432.23|15551.07|15431.07|8
1646240370000|2022-03-02 16:59:30|15550.51|15430.51|15549.28|15429.28|15550.67|15430.67|15549.28|15429.28|9
1646240380000|2022-03-02 16:59:40|15549.36|15429.36|15549.22|15429.22|15549.71|15429.71|15549.11|15429.11|10
1646240390000|2022-03-02 16:59:50|15548.51|15428.51|15547.51|15427.51|15548.51|15428.51|15546.89|15426.89|9
1646240400000|2022-03-02 17:00:00|15547.12|15427.12|15545.23|15425.23|15547.12|15427.12|15545.23|15425.23|10
1646240410000|2022-03-02 17:00:10|15545.05|15425.05|15541.49|15421.49|15545.08|15425.08|15541.49|15421.49|10
1646240420000|2022-03-02 17:00:20|15540.41|15420.41|15537.44|15417.44|15540.7|15420.7|15537.44|15417.44|10
1646240430000|2022-03-02 17:00:30|15537.46|15417.46|15535.76|15415.76|15537.87|15417.87|15535.76|15415.76|10
1646240440000|2022-03-02 17:00:40|15535.71|15415.71|15532.55|15412.55|15535.71|15415.71|15532.55|15412.55|10
1646240450000|2022-03-02 17:00:50|15532.1|15412.1|15528.83|15408.83|15532.3|15412.3|15528.83|15408.83|10
1646240460000|2022-03-02 17:01:00|15529.24|15409.24|15522.34|15402.34|15529.24|15409.24|15522.34|15402.34|10
1646240470000|2022-03-02 17:01:10|15521.75|15401.75|15517.86|15397.86|15521.75|15401.75|15517.86|15397.86|9
1646240480000|2022-03-02 17:01:20|15517.63|15397.63|15518.28|15398.28|15518.28|15398.28|15516.61|15396.61|8
1646240490000|2022-03-02 17:01:30|15518.03|15398.03|15522.13|15402.13|15522.13|15402.13|15518.03|15398.03|10
1646240500000|2022-03-02 17:01:40|15521.91|15401.91|15524.26|15404.26|15524.26|15404.26|15521.91|15401.91|10
1646240510000|2022-03-02 17:01:50|15524.21|15404.21|15525.85|15405.85|15525.85|15405.85|15524.21|15404.21|10
1646240520000|2022-03-02 17:02:00|15526.34|15406.34|15526.43|15406.43|15527.29|15407.29|15526.34|15406.34|9
1646240530000|2022-03-02 17:02:10|15527.49|15407.49|15529.62|15409.62|15529.83|15409.83|15527.28|15407.28|9
1646240540000|2022-03-02 17:02:20|15529.92|15409.92|15531.99|15411.99|15532.18|15412.18|15529.88|15409.88|10
1646240550000|2022-03-02 17:02:30|15531.1|15411.1|15530.14|15410.14|15531.4|15411.4|15530.14|15410.14|10
1646240560000|2022-03-02 17:02:40|15530.31|15410.31|15531.75|15411.75|15531.75|15411.75|15529.96|15409.96|9
1646240570000|2022-03-02 17:02:50|15532.26|15412.26|15533.82|15413.82|15534.08|15414.08|15531.51|15411.51|10
1646240580000|2022-03-02 17:03:00|15533.65|15413.65|15533.37|15413.37|15534.7|15414.7|15533.37|15413.37|10
1646240590000|2022-03-02 17:03:10|15533.31|15413.31|15531.32|15411.32|15533.33|15413.33|15531.32|15411.32|10
1646240600000|2022-03-02 17:03:20|15531.38|15411.38|15531.07|15411.07|15531.51|15411.51|15531.06|15411.06|8
1646240610000|2022-03-02 17:03:30|15532.2|15412.2|15532.28|15412.28|15532.28|15412.28|15531.52|15411.52|10
1646240620000|2022-03-02 17:03:40|15532.05|15412.05|15534.04|15414.04|15534.49|15414.49|15532.05|15412.05|10
1646240630000|2022-03-02 17:03:50|15533.51|15413.51|15533.57|15413.57|15533.57|15413.57|15532.76|15412.76|10
1646240640000|2022-03-02 17:04:00|15539.54|15419.54|15544.44|15424.44|15544.44|15424.44|15539.54|15419.54|8
1646240650000|2022-03-02 17:04:10|15546.6|15426.6|15549.22|15429.22|15549.22|15429.22|15546.6|15426.6|8
1646240660000|2022-03-02 17:04:20|15549.63|15429.63|15550.66|15430.66|15551.17|15431.17|15549.63|15429.63|10
1646240670000|2022-03-02 17:04:30|15552.38|15432.38|15553.29|15433.29|15553.29|15433.29|15552.28|15432.28|9
1646240680000|2022-03-02 17:04:40|15552.95|15432.95|15553.89|15433.89|15553.89|15433.89|15552.95|15432.95|8
1646240690000|2022-03-02 17:04:50|15554.74|15434.74|15554.72|15434.72|15555|15435|15554.71|15434.71|8
1646240700000|2022-03-02 17:05:00|15554.43|15434.43|15553.29|15433.29|15555.1|15435.1|15553.29|15433.29|9
1646240710000|2022-03-02 17:05:10|15554.03|15434.03|15548|15428|15554.03|15434.03|15547.79|15427.79|10
1646240720000|2022-03-02 17:05:20|15547.13|15427.13|15542.2|15422.2|15547.13|15427.13|15542.2|15422.2|10
1646240730000|2022-03-02 17:05:30|15542.54|15422.54|15544.58|15424.58|15544.58|15424.58|15542.54|15422.54|10
1646240740000|2022-03-02 17:05:40|15544.59|15424.59|15545.88|15425.88|15545.88|15425.88|15544.59|15424.59|8
1646240750000|2022-03-02 17:05:50|15546.4|15426.4|15548.85|15428.85|15548.85|15428.85|15546.4|15426.4|9
1646240760000|2022-03-02 17:06:00|15549.26|15429.26|15551.95|15431.95|15551.95|15431.95|15549.26|15429.26|10
1646240770000|2022-03-02 17:06:10|15551.99|15431.99|15555.02|15435.02|15555.02|15435.02|15551.99|15431.99|8
1646240780000|2022-03-02 17:06:20|15554.93|15434.93|15557.87|15437.87|15557.87|15437.87|15554.47|15434.47|8
1646240790000|2022-03-02 17:06:30|15558.15|15438.15|15559.68|15439.68|15559.68|15439.68|15558.15|15438.15|9
1646240800000|2022-03-02 17:06:40|15559.85|15439.85|15563.13|15443.13|15563.31|15443.31|15559.85|15439.85|10
1646240810000|2022-03-02 17:06:50|15563.32|15443.32|15565.31|15445.31|15565.31|15445.31|15563.32|15443.32|10
1646240820000|2022-03-02 17:07:00|15565|15445|15565.52|15445.52|15565.52|15445.52|15564.19|15444.19|10
1646240830000|2022-03-02 17:07:10|15565.69|15445.69|15566.21|15446.21|15566.31|15446.31|15565.48|15445.48|9
1646240840000|2022-03-02 17:07:20|15566.04|15446.04|15566.1|15446.1|15566.31|15446.31|15565.85|15445.85|8
1646240850000|2022-03-02 17:07:30|15566|15446|15565.58|15445.58|15566|15446|15565.58|15445.58|9
1646240860000|2022-03-02 17:07:40|15565.61|15445.61|15567.66|15447.66|15567.66|15447.66|15565.61|15445.61|10
1646240870000|2022-03-02 17:07:50|15567.75|15447.75|15575.88|15455.88|15575.92|15455.92|15567.75|15447.75|10
1646240880000|2022-03-02 17:08:00|15575.96|15455.96|15578.83|15458.83|15578.83|15458.83|15575.95|15455.95|10
1646240890000|2022-03-02 17:08:10|15578.84|15458.84|15579.12|15459.12|15579.12|15459.12|15578.42|15458.42|8
1646240900000|2022-03-02 17:08:20|15578.99|15458.99|15579.74|15459.74|15579.74|15459.74|15578.99|15458.99|10
1646240910000|2022-03-02 17:08:30|15579.58|15459.58|15583.06|15463.06|15583.06|15463.06|15579.58|15459.58|9
1646240920000|2022-03-02 17:08:40|15583.1|15463.1|15585.66|15465.66|15585.75|15465.75|15583.1|15463.1|10
1646240930000|2022-03-02 17:08:50|15586.01|15466.01|15584.29|15464.29|15586.01|15466.01|15584.29|15464.29|9
1646240940000|2022-03-02 17:09:00|15584.16|15464.16|15584.21|15464.21|15584.73|15464.73|15583.62|15463.62|10
1646240950000|2022-03-02 17:09:10|15584.23|15464.23|15583.31|15463.31|15584.23|15464.23|15582.86|15462.86|9
1646240960000|2022-03-02 17:09:20|15582.95|15462.95|15584.53|15464.53|15585.26|15465.26|15582.95|15462.95|10
1646240970000|2022-03-02 17:09:30|15584.66|15464.66|15585.47|15465.47|15585.47|15465.47|15584.66|15464.66|9
1646240980000|2022-03-02 17:09:40|15584.85|15464.85|15584.77|15464.77|15584.91|15464.91|15584.13|15464.13|9
1646240990000|2022-03-02 17:09:50|15585.33|15465.33|15586.44|15466.44|15586.44|15466.44|15585.33|15465.33|9
1646241000000|2022-03-02 17:10:00|15586.35|15466.35|15586.31|15466.31|15586.38|15466.38|15584.92|15464.92|8
1646241010000|2022-03-02 17:10:10|15587.01|15467.01|15588.24|15468.24|15588.24|15468.24|15586.99|15466.99|8
1646241020000|2022-03-02 17:10:20|15588.53|15468.53|15589.44|15469.44|15590.5|15470.5|15587.97|15467.97|10
1646241030000|2022-03-02 17:10:30|15589.17|15469.17|15588.12|15468.12|15589.25|15469.25|15588.12|15468.12|10
1646241040000|2022-03-02 17:10:40|15587.94|15467.94|15587.38|15467.38|15587.94|15467.94|15586.41|15466.41|6
1646241050000|2022-03-02 17:10:50|15587.3|15467.3|15588.06|15468.06|15588.27|15468.27|15587.23|15467.23|9
1646241060000|2022-03-02 17:11:00|15587.89|15467.89|15589.29|15469.29|15589.46|15469.46|15587.89|15467.89|9
1646241070000|2022-03-02 17:11:10|15589.49|15469.49|15590.86|15470.86|15590.86|15470.86|15589.36|15469.36|10
1646241080000|2022-03-02 17:11:20|15591.2|15471.2|15593.72|15473.72|15593.87|15473.87|15591.2|15471.2|9
1646241090000|2022-03-02 17:11:30|15593.91|15473.91|15594.68|15474.68|15594.68|15474.68|15593.24|15473.24|8
1646241100000|2022-03-02 17:11:40|15593.98|15473.98|15591.37|15471.37|15594.13|15474.13|15591.37|15471.37|10
1646241110000|2022-03-02 17:11:50|15591.01|15471.01|15587.31|15467.31|15591.01|15471.01|15587.07|15467.07|10
1646241120000|2022-03-02 17:12:00|15587.19|15467.19|15586.45|15466.45|15588.07|15468.07|15586.45|15466.45|9
1646241130000|2022-03-02 17:12:10|15586.34|15466.34|15584|15464|15586.34|15466.34|15584|15464|7
1646241140000|2022-03-02 17:12:20|15584.5|15464.5|15583.82|15463.82|15584.5|15464.5|15583.18|15463.18|9
1646241150000|2022-03-02 17:12:30|15585.06|15465.06|15586.31|15466.31|15586.31|15466.31|15584.5|15464.5|9
1646241160000|2022-03-02 17:12:40|15586.44|15466.44|15585.19|15465.19|15586.55|15466.55|15585.19|15465.19|10
1646241170000|2022-03-02 17:12:50|15585.08|15465.08|15582.29|15462.29|15585.08|15465.08|15582.29|15462.29|7
1646241180000|2022-03-02 17:13:00|15582.04|15462.04|15582.39|15462.39|15582.55|15462.55|15581.56|15461.56|10
1646241190000|2022-03-02 17:13:10|15582.53|15462.53|15582.35|15462.35|15583.02|15463.02|15581.89|15461.89|10
1646241200000|2022-03-02 17:13:20|15582.58|15462.58|15582.63|15462.63|15582.63|15462.63|15582.36|15462.36|9
1646241210000|2022-03-02 17:13:30|15582.61|15462.61|15582.29|15462.29|15582.69|15462.69|15582.29|15462.29|7
1646241220000|2022-03-02 17:13:40|15582.64|15462.64|15582.35|15462.35|15582.64|15462.64|15582.35|15462.35|7
1646241230000|2022-03-02 17:13:50|15582.28|15462.28|15582.29|15462.29|15582.59|15462.59|15581.46|15461.46|10
1646241240000|2022-03-02 17:14:00|15582.43|15462.43|15582.83|15462.83|15583.91|15463.91|15582.38|15462.38|10
1646241250000|2022-03-02 17:14:10|15582.42|15462.42|15584.05|15464.05|15584.05|15464.05|15582.42|15462.42|8
1646241260000|2022-03-02 17:14:20|15583.55|15463.55|15583.07|15463.07|15583.64|15463.64|15583.07|15463.07|9
1646241270000|2022-03-02 17:14:30|15583.29|15463.29|15579.53|15459.53|15583.29|15463.29|15579.53|15459.53|10
1646241280000|2022-03-02 17:14:40|15579.46|15459.46|15578.07|15458.07|15579.46|15459.46|15577.6|15457.6|10
1646241290000|2022-03-02 17:14:50|15578.59|15458.59|15579.31|15459.31|15580.03|15460.03|15578.59|15458.59|10
1646241300000|2022-03-02 17:15:00|15580.3|15460.3|15582.81|15462.81|15582.81|15462.81|15580.3|15460.3|8
1646241310000|2022-03-02 17:15:10|15582.85|15462.85|15582.57|15462.57|15582.95|15462.95|15582.1|15462.1|9
1646241320000|2022-03-02 17:15:20|15581.67|15461.67|15580.16|15460.16|15581.67|15461.67|15579.9|15459.9|9
1646241330000|2022-03-02 17:15:30|15579.65|15459.65|15578.95|15458.95|15579.65|15459.65|15578.9|15458.9|8
1646241340000|2022-03-02 17:15:40|15579.03|15459.03|15579.06|15459.06|15579.69|15459.69|15578.99|15458.99|10
1646241350000|2022-03-02 17:15:50|15579.35|15459.35|15579.2|15459.2|15579.35|15459.35|15579.04|15459.04|9
1646241360000|2022-03-02 17:16:00|15579.18|15459.18|15579.7|15459.7|15579.93|15459.93|15579.18|15459.18|9
1646241370000|2022-03-02 17:16:10|15579.65|15459.65|15579.94|15459.94|15579.99|15459.99|15579.52|15459.52|8
1646241380000|2022-03-02 17:16:20|15580.02|15460.02|15580.05|15460.05|15580.14|15460.14|15579.92|15459.92|8
1646241390000|2022-03-02 17:16:30|15579.06|15459.06|15579.91|15459.91|15579.92|15459.92|15578.65|15458.65|10
1646241400000|2022-03-02 17:16:40|15579.67|15459.67|15578.22|15458.22|15580.21|15460.21|15577.97|15457.97|9
1646241410000|2022-03-02 17:16:50|15577.99|15457.99|15578.18|15458.18|15578.2|15458.2|15577.85|15457.85|9
1646241420000|2022-03-02 17:17:00|15578.61|15458.61|15575.63|15455.63|15578.61|15458.61|15575.63|15455.63|10
1646241430000|2022-03-02 17:17:10|15575.49|15455.49|15573.88|15453.88|15575.49|15455.49|15573.47|15453.47|9
1646241440000|2022-03-02 17:17:20|15573.78|15453.78|15570.94|15450.94|15573.78|15453.78|15570.89|15450.89|10
1646241450000|2022-03-02 17:17:30|15570.68|15450.68|15570.99|15450.99|15571.1|15451.1|15570.3|15450.3|10
1646241460000|2022-03-02 17:17:40|15570.89|15450.89|15568.39|15448.39|15570.89|15450.89|15568.39|15448.39|10
1646241470000|2022-03-02 17:17:50|15568.44|15448.44|15568.34|15448.34|15568.44|15448.44|15567.52|15447.52|9
1646241480000|2022-03-02 17:18:00|15568.28|15448.28|15565.95|15445.95|15568.64|15448.64|15565.83|15445.83|10
1646241490000|2022-03-02 17:18:10|15565.83|15445.83|15562.4|15442.4|15565.83|15445.83|15562.4|15442.4|8
1646241500000|2022-03-02 17:18:20|15562.76|15442.76|15562.12|15442.12|15563.57|15443.57|15562.12|15442.12|7
1646241510000|2022-03-02 17:18:30|15562.09|15442.09|15563.84|15443.84|15563.96|15443.96|15562.09|15442.09|9
1646241520000|2022-03-02 17:18:40|15563.81|15443.81|15562.25|15442.25|15563.81|15443.81|15561.89|15441.89|10
1646241530000|2022-03-02 17:18:50|15562.31|15442.31|15563.14|15443.14|15563.14|15443.14|15562.09|15442.09|7
1646241540000|2022-03-02 17:19:00|15562.11|15442.11|15561.1|15441.1|15562.16|15442.16|15561.1|15441.1|8
1646241550000|2022-03-02 17:19:10|15560.6|15440.6|15559.93|15439.93|15560.6|15440.6|15559.68|15439.68|9
1646241560000|2022-03-02 17:19:20|15560.13|15440.13|15560.97|15440.97|15560.98|15440.98|15560.13|15440.13|10
1646241570000|2022-03-02 17:19:30|15560.63|15440.63|15556.92|15436.92|15560.63|15440.63|15556.92|15436.92|7
1646241580000|2022-03-02 17:19:40|15556.89|15436.89|15557.45|15437.45|15557.45|15437.45|15556.83|15436.83|10
1646241590000|2022-03-02 17:19:50|15557.52|15437.52|15559.06|15439.06|15559.2|15439.2|15557.52|15437.52|10
1646241600000|2022-03-02 17:20:00|15558.74|15438.74|15557.38|15437.38|15558.74|15438.74|15556.91|15436.91|9
1646241610000|2022-03-02 17:20:10|15557.69|15437.69|15558.98|15438.98|15558.98|15438.98|15557.69|15437.69|9
1646241620000|2022-03-02 17:20:20|15559.19|15439.19|15557.86|15437.86|15559.78|15439.78|15557.86|15437.86|8
1646241630000|2022-03-02 17:20:30|15557.75|15437.75|15556.76|15436.76|15557.94|15437.94|15556.71|15436.71|10
1646241640000|2022-03-02 17:20:40|15556.55|15436.55|15556.64|15436.64|15557.02|15437.02|15556.18|15436.18|9
1646241650000|2022-03-02 17:20:50|15556.59|15436.59|15558.07|15438.07|15558.07|15438.07|15556.59|15436.59|10
1646241660000|2022-03-02 17:21:00|15557.78|15437.78|15557.69|15437.69|15557.97|15437.97|15557.57|15437.57|7
1646241670000|2022-03-02 17:21:10|15558.25|15438.25|15558.44|15438.44|15558.77|15438.77|15558.09|15438.09|9
1646241680000|2022-03-02 17:21:20|15558.79|15438.79|15558.82|15438.82|15558.99|15438.99|15558.56|15438.56|8
1646241690000|2022-03-02 17:21:30|15558.38|15438.38|15558.79|15438.79|15559.3|15439.3|15558.23|15438.23|8
1646241700000|2022-03-02 17:21:40|15559.22|15439.22|15553.56|15433.56|15559.22|15439.22|15553.56|15433.56|10
1646241710000|2022-03-02 17:21:50|15553.06|15433.06|15546.98|15426.98|15553.06|15433.06|15546.98|15426.98|10
1646241720000|2022-03-02 17:22:00|15547.43|15427.43|15548.84|15428.84|15549.27|15429.27|15547.43|15427.43|8
1646241730000|2022-03-02 17:22:10|15549.22|15429.22|15550.15|15430.15|15550.61|15430.61|15549.22|15429.22|8
1646241740000|2022-03-02 17:22:20|15550.34|15430.34|15550.43|15430.43|15550.6|15430.6|15550.34|15430.34|7
1646241750000|2022-03-02 17:22:30|15550.45|15430.45|15551.48|15431.48|15551.48|15431.48|15550.15|15430.15|10
1646241760000|2022-03-02 17:22:40|15551.89|15431.89|15551.92|15431.92|15552.73|15432.73|15551.67|15431.67|8
1646241770000|2022-03-02 17:22:50|15551.02|15431.02|15551.83|15431.83|15551.98|15431.98|15551.02|15431.02|10
1646241780000|2022-03-02 17:23:00|15551.76|15431.76|15549.84|15429.84|15551.76|15431.76|15549.83|15429.83|10
1646241790000|2022-03-02 17:23:10|15549.89|15429.89|15547.94|15427.94|15549.89|15429.89|15547.94|15427.94|8
1646241800000|2022-03-02 17:23:20|15548.01|15428.01|15546.07|15426.07|15548.01|15428.01|15546.07|15426.07|10
1646241810000|2022-03-02 17:23:30|15545.3|15425.3|15543.35|15423.35|15545.3|15425.3|15543.35|15423.35|10
1646241820000|2022-03-02 17:23:40|15543.83|15423.83|15543.6|15423.6|15543.83|15423.83|15543.57|15423.57|9
1646241830000|2022-03-02 17:23:50|15543.06|15423.06|15539.85|15419.85|15543.06|15423.06|15539.85|15419.85|10
1646241840000|2022-03-02 17:24:00|15540.13|15420.13|15533.55|15413.55|15540.18|15420.18|15533.55|15413.55|10
1646241850000|2022-03-02 17:24:10|15533.18|15413.18|15532.81|15412.81|15533.39|15413.39|15532.65|15412.65|9
1646241860000|2022-03-02 17:24:20|15532.95|15412.95|15531.27|15411.27|15533.13|15413.13|15531.27|15411.27|9
1646241870000|2022-03-02 17:24:30|15531.37|15411.37|15532.44|15412.44|15533.24|15413.24|15531.37|15411.37|9
1646241880000|2022-03-02 17:24:40|15533.05|15413.05|15533.57|15413.57|15534.17|15414.17|15533.05|15413.05|10
1646241890000|2022-03-02 17:24:50|15534.46|15414.46|15537.23|15417.23|15537.23|15417.23|15534.46|15414.46|10
1646241900000|2022-03-02 17:25:00|15537.07|15417.07|15537.74|15417.74|15537.74|15417.74|15536.86|15416.86|10
1646241910000|2022-03-02 17:25:10|15537.75|15417.75|15539.98|15419.98|15539.98|15419.98|15537.75|15417.75|10
1646241920000|2022-03-02 17:25:20|15540.43|15420.43|15538.9|15418.9|15540.43|15420.43|15538.86|15418.86|10
1646241930000|2022-03-02 17:25:30|15538.95|15418.95|15538.25|15418.25|15538.95|15418.95|15537.93|15417.93|10
1646241940000|2022-03-02 17:25:40|15538.59|15418.59|15539.19|15419.19|15539.69|15419.69|15538.36|15418.36|10
1646241950000|2022-03-02 17:25:50|15539.06|15419.06|15540.79|15420.79|15540.79|15420.79|15539.06|15419.06|8
1646241960000|2022-03-02 17:26:00|15540.98|15420.98|15530.29|15410.29|15540.98|15420.98|15529.34|15409.34|10
1646241970000|2022-03-02 17:26:10|15528.19|15408.19|15523.84|15403.84|15528.19|15408.19|15522.58|15402.58|10
1646241980000|2022-03-02 17:26:20|15524.05|15404.05|15530.1|15410.1|15530.15|15410.15|15524.05|15404.05|10
1646241990000|2022-03-02 17:26:30|15530.23|15410.23|15533.3|15413.3|15533.52|15413.52|15530.23|15410.23|9
1646242000000|2022-03-02 17:26:40|15534.6|15414.6|15532.81|15412.81|15536.2|15416.2|15532.39|15412.39|10
1646242010000|2022-03-02 17:26:50|15533.01|15413.01|15530.52|15410.52|15533.01|15413.01|15530.52|15410.52|9
1646242020000|2022-03-02 17:27:00|15530.39|15410.39|15530.19|15410.19|15531.05|15411.05|15530.19|15410.19|10
1646242030000|2022-03-02 17:27:10|15530.09|15410.09|15528.1|15408.1|15530.34|15410.34|15528.09|15408.09|10
1646242040000|2022-03-02 17:27:20|15528.69|15408.69|15530.18|15410.18|15530.92|15410.92|15528.69|15408.69|10
1646242050000|2022-03-02 17:27:30|15530.04|15410.04|15529.97|15409.97|15530.52|15410.52|15529.6|15409.6|10
1646242060000|2022-03-02 17:27:40|15529.75|15409.75|15532.97|15412.97|15533.11|15413.11|15529.75|15409.75|10
1646242070000|2022-03-02 17:27:50|15533.01|15413.01|15532.77|15412.77|15533.31|15413.31|15532.56|15412.56|9
1646242080000|2022-03-02 17:28:00|15532.76|15412.76|15531.94|15411.94|15532.76|15412.76|15530.64|15410.64|10
1646242090000|2022-03-02 17:28:10|15531.67|15411.67|15530.34|15410.34|15531.67|15411.67|15530.07|15410.07|10
1646242100000|2022-03-02 17:28:20|15530.72|15410.72|15531.72|15411.72|15531.72|15411.72|15530.71|15410.71|9
1646242110000|2022-03-02 17:28:30|15530.65|15410.65|15536.86|15416.86|15536.86|15416.86|15530.65|15410.65|10
1646242120000|2022-03-02 17:28:40|15537.14|15417.14|15536.13|15416.13|15537.14|15417.14|15535.47|15415.47|10
1646242130000|2022-03-02 17:28:50|15535.98|15415.98|15536.66|15416.66|15537.49|15417.49|15535.98|15415.98|10
1646242140000|2022-03-02 17:29:00|15536.61|15416.61|15534.56|15414.56|15536.67|15416.67|15534.51|15414.51|9
1646242150000|2022-03-02 17:29:10|15533.45|15413.45|15530.4|15410.4|15533.45|15413.45|15530.37|15410.37|9
1646242160000|2022-03-02 17:29:20|15530.03|15410.03|15529.75|15409.75|15530.23|15410.23|15528.4|15408.4|10
1646242170000|2022-03-02 17:29:30|15530|15410|15527.57|15407.57|15530.26|15410.26|15527.57|15407.57|10
1646242180000|2022-03-02 17:29:40|15527.41|15407.41|15528.48|15408.48|15528.48|15408.48|15527.41|15407.41|9
1646242190000|2022-03-02 17:29:50|15528.64|15408.64|15528.55|15408.55|15528.75|15408.75|15528.2|15408.2|10
1646242200000|2022-03-02 17:30:00|15528.36|15408.36|15530.52|15410.52|15530.52|15410.52|15528.28|15408.28|10
1646242210000|2022-03-02 17:30:10|15530.9|15410.9|15532.01|15412.01|15533.22|15413.22|15530.68|15410.68|10
1646242220000|2022-03-02 17:30:20|15532.42|15412.42|15529.31|15409.31|15532.42|15412.42|15529.31|15409.31|9
1646242230000|2022-03-02 17:30:30|15529.06|15409.06|15527.97|15407.97|15529.43|15409.43|15527.94|15407.94|10
1646242240000|2022-03-02 17:30:40|15527.82|15407.82|15524.87|15404.87|15527.95|15407.95|15524.87|15404.87|10
1646242250000|2022-03-02 17:30:50|15524.61|15404.61|15520.37|15400.37|15524.61|15404.61|15520.37|15400.37|10
1646242260000|2022-03-02 17:31:00|15520.48|15400.48|15518.59|15398.59|15520.48|15400.48|15518.59|15398.59|10
1646242270000|2022-03-02 17:31:10|15518.68|15398.68|15519.89|15399.89|15519.89|15399.89|15518.11|15398.11|10
1646242280000|2022-03-02 17:31:20|15520.75|15400.75|15523.25|15403.25|15523.25|15403.25|15520.75|15400.75|10
1646242290000|2022-03-02 17:31:30|15522.97|15402.97|15524.22|15404.22|15524.22|15404.22|15522.45|15402.45|9
1646242300000|2022-03-02 17:31:40|15524.1|15404.1|15525.23|15405.23|15525.23|15405.23|15524|15404|8
1646242310000|2022-03-02 17:31:50|15525.83|15405.83|15525.12|15405.12|15525.83|15405.83|15525.12|15405.12|10
1646242320000|2022-03-02 17:32:00|15525.18|15405.18|15524.66|15404.66|15525.36|15405.36|15524.6|15404.6|9
1646242330000|2022-03-02 17:32:10|15525.33|15405.33|15526.1|15406.1|15526.2|15406.2|15525.31|15405.31|10
1646242340000|2022-03-02 17:32:20|15525.85|15405.85|15525.96|15405.96|15526.56|15406.56|15525.85|15405.85|10
1646242350000|2022-03-02 17:32:30|15526.01|15406.01|15526.47|15406.47|15526.72|15406.72|15526.01|15406.01|10
1646242360000|2022-03-02 17:32:40|15526.69|15406.69|15527.72|15407.72|15527.94|15407.94|15526.69|15406.69|10
1646242370000|2022-03-02 17:32:50|15528.12|15408.12|15527.68|15407.68|15528.85|15408.85|15527.68|15407.68|10
1646242380000|2022-03-02 17:33:00|15527.51|15407.51|15529.78|15409.78|15529.78|15409.78|15527.09|15407.09|10
1646242390000|2022-03-02 17:33:10|15530.83|15410.83|15533.3|15413.3|15533.3|15413.3|15529.51|15409.51|10
1646242400000|2022-03-02 17:33:20|15537.27|15417.27|15551.97|15431.97|15552.89|15432.89|15537.27|15417.27|10
1646242410000|2022-03-02 17:33:30|15552.44|15432.44|15552.41|15432.41|15552.45|15432.45|15551.5|15431.5|10
1646242420000|2022-03-02 17:33:40|15552.34|15432.34|15552.17|15432.17|15552.4|15432.4|15551.81|15431.81|8
1646242430000|2022-03-02 17:33:50|15552.18|15432.18|15552.47|15432.47|15552.5|15432.5|15552.14|15432.14|6
1646242440000|2022-03-02 17:34:00|15552.78|15432.78|15554.87|15434.87|15554.87|15434.87|15552.53|15432.53|10
1646242450000|2022-03-02 17:34:10|15554.78|15434.78|15556.25|15436.25|15556.25|15436.25|15554.69|15434.69|9
1646242460000|2022-03-02 17:34:20|15556.03|15436.03|15555.88|15435.88|15556.32|15436.32|15555.25|15435.25|10
1646242470000|2022-03-02 17:34:30|15555.36|15435.36|15555.33|15435.33|15555.36|15435.36|15555.15|15435.15|8
1646242480000|2022-03-02 17:34:40|15556.06|15436.06|15556.4|15436.4|15556.67|15436.67|15555.95|15435.95|10
1646242490000|2022-03-02 17:34:50|15556.72|15436.72|15556.24|15436.24|15557.01|15437.01|15556.17|15436.17|10
1646242500000|2022-03-02 17:35:00|15556.2|15436.2|15555.97|15435.97|15556.2|15436.2|15555.07|15435.07|10
1646242510000|2022-03-02 17:35:10|15556.79|15436.79|15559.84|15439.84|15559.84|15439.84|15556.79|15436.79|8
1646242520000|2022-03-02 17:35:20|15559.86|15439.86|15559.8|15439.8|15559.86|15439.86|15559.11|15439.11|9
1646242530000|2022-03-02 17:35:30|15559.79|15439.79|15561.77|15441.77|15561.77|15441.77|15559.72|15439.72|9
1646242540000|2022-03-02 17:35:40|15561.82|15441.82|15560.53|15440.53|15561.82|15441.82|15560.21|15440.21|10
1646242550000|2022-03-02 17:35:50|15560.52|15440.52|15557.03|15437.03|15560.52|15440.52|15557.03|15437.03|7
1646242560000|2022-03-02 17:36:00|15556.87|15436.87|15556.1|15436.1|15557.21|15437.21|15555.98|15435.98|8
1646242570000|2022-03-02 17:36:10|15556.35|15436.35|15553.03|15433.03|15556.35|15436.35|15553.03|15433.03|9
1646242580000|2022-03-02 17:36:20|15552.1|15432.1|15552.66|15432.66|15552.85|15432.85|15551.77|15431.77|10
1646242590000|2022-03-02 17:36:30|15552.34|15432.34|15553.56|15433.56|15553.58|15433.58|15552.34|15432.34|8
1646242600000|2022-03-02 17:36:40|15553.55|15433.55|15554.83|15434.83|15554.83|15434.83|15553.54|15433.54|9
1646242610000|2022-03-02 17:36:50|15554.72|15434.72|15556.26|15436.26|15557.12|15437.12|15554.72|15434.72|10
1646242620000|2022-03-02 17:37:00|15556.65|15436.65|15556.61|15436.61|15556.8|15436.8|15556.26|15436.26|8
1646242630000|2022-03-02 17:37:10|15556.55|15436.55|15557.34|15437.34|15557.91|15437.91|15556.55|15436.55|8
1646242640000|2022-03-02 17:37:20|15557.4|15437.4|15557.2|15437.2|15557.91|15437.91|15556.87|15436.87|9
1646242650000|2022-03-02 17:37:30|15557.07|15437.07|15554.81|15434.81|15557.07|15437.07|15554.7|15434.7|9
1646242660000|2022-03-02 17:37:40|15555.48|15435.48|15554.09|15434.09|15555.48|15435.48|15554.08|15434.08|10
1646242670000|2022-03-02 17:37:50|15554.18|15434.18|15551.76|15431.76|15554.52|15434.52|15551.12|15431.12|10
1646242680000|2022-03-02 17:38:00|15551.57|15431.57|15550.07|15430.07|15551.57|15431.57|15550.07|15430.07|8
1646242690000|2022-03-02 17:38:10|15550.1|15430.1|15548.87|15428.87|15550.25|15430.25|15548.87|15428.87|10
1646242700000|2022-03-02 17:38:20|15548.43|15428.43|15547.82|15427.82|15548.43|15428.43|15547.45|15427.45|10
1646242710000|2022-03-02 17:38:30|15547.71|15427.71|15544.06|15424.06|15547.93|15427.93|15544.06|15424.06|10
1646242720000|2022-03-02 17:38:40|15544.02|15424.02|15544.88|15424.88|15545.31|15425.31|15543.95|15423.95|10
1646242730000|2022-03-02 17:38:50|15545.31|15425.31|15545.39|15425.39|15545.47|15425.47|15545.29|15425.29|9
1646242740000|2022-03-02 17:39:00|15544.94|15424.94|15544.1|15424.1|15545.4|15425.4|15543.58|15423.58|10
1646242750000|2022-03-02 17:39:10|15543.98|15423.98|15546.42|15426.42|15546.42|15426.42|15543.98|15423.98|10
1646242760000|2022-03-02 17:39:20|15545.48|15425.48|15546.15|15426.15|15546.53|15426.53|15545.24|15425.24|9
1646242770000|2022-03-02 17:39:30|15546.03|15426.03|15548.03|15428.03|15548.46|15428.46|15546.03|15426.03|9
1646242780000|2022-03-02 17:39:40|15548.86|15428.86|15549.3|15429.3|15549.3|15429.3|15548.58|15428.58|10
1646242790000|2022-03-02 17:39:50|15548.59|15428.59|15548|15428|15548.65|15428.65|15547.59|15427.59|10
1646242800000|2022-03-02 17:40:00|15547.88|15427.88|15547.62|15427.62|15547.88|15427.88|15547.44|15427.44|6
1646242810000|2022-03-02 17:40:10|15547.41|15427.41|15548.83|15428.83|15548.85|15428.85|15546.96|15426.96|9
1646242820000|2022-03-02 17:40:20|15548.3|15428.3|15548.08|15428.08|15548.64|15428.64|15547.57|15427.57|10
1646242830000|2022-03-02 17:40:30|15548.22|15428.22|15548.48|15428.48|15549.29|15429.29|15548.13|15428.13|9
1646242840000|2022-03-02 17:40:40|15548.31|15428.31|15547.26|15427.26|15548.31|15428.31|15546.9|15426.9|7
1646242850000|2022-03-02 17:40:50|15547.8|15427.8|15544.45|15424.45|15547.8|15427.8|15544.45|15424.45|10
1646242860000|2022-03-02 17:41:00|15544.33|15424.33|15542.7|15422.7|15544.33|15424.33|15542.7|15422.7|10
1646242870000|2022-03-02 17:41:10|15542.83|15422.83|15541.05|15421.05|15542.83|15422.83|15540.88|15420.88|10
1646242880000|2022-03-02 17:41:20|15540.5|15420.5|15539.94|15419.94|15540.56|15420.56|15539.94|15419.94|7
1646242890000|2022-03-02 17:41:30|15540.16|15420.16|15540.78|15420.78|15541.83|15421.83|15539.84|15419.84|10
1646242900000|2022-03-02 17:41:40|15540.53|15420.53|15542.38|15422.38|15542.38|15422.38|15540.03|15420.03|10
1646242910000|2022-03-02 17:41:50|15542.75|15422.75|15543.53|15423.53|15543.76|15423.76|15542.75|15422.75|10
1646242920000|2022-03-02 17:42:00|15543.81|15423.81|15544.21|15424.21|15544.21|15424.21|15542.71|15422.71|10
1646242930000|2022-03-02 17:42:10|15544.48|15424.48|15543.39|15423.39|15544.57|15424.57|15543.39|15423.39|9
1646242940000|2022-03-02 17:42:20|15543.62|15423.62|15543.42|15423.42|15543.97|15423.97|15543.34|15423.34|10
1646242950000|2022-03-02 17:42:30|15543.73|15423.73|15541.37|15421.37|15543.73|15423.73|15541.37|15421.37|10
1646242960000|2022-03-02 17:42:40|15541.11|15421.11|15541.07|15421.07|15541.65|15421.65|15540.94|15420.94|9
1646242970000|2022-03-02 17:42:50|15540.74|15420.74|15538.94|15418.94|15540.74|15420.74|15538.94|15418.94|9
1646242980000|2022-03-02 17:43:00|15538.54|15418.54|15537.54|15417.54|15538.87|15418.87|15537.54|15417.54|8
1646242990000|2022-03-02 17:43:10|15536.94|15416.94|15536.6|15416.6|15537.34|15417.34|15536.13|15416.13|10
1646243000000|2022-03-02 17:43:20|15536.76|15416.76|15538.07|15418.07|15538.07|15418.07|15536.76|15416.76|10
1646243010000|2022-03-02 17:43:30|15538.05|15418.05|15539.48|15419.48|15539.8|15419.8|15538.03|15418.03|9
1646243020000|2022-03-02 17:43:40|15538.96|15418.96|15538.74|15418.74|15539.37|15419.37|15538.62|15418.62|10
1646243030000|2022-03-02 17:43:50|15538.92|15418.92|15538.79|15418.79|15539.7|15419.7|15538.49|15418.49|10
1646243040000|2022-03-02 17:44:00|15539.23|15419.23|15538.91|15418.91|15539.3|15419.3|15538.81|15418.81|9
1646243050000|2022-03-02 17:44:10|15538.82|15418.82|15539.25|15419.25|15539.25|15419.25|15538.03|15418.03|7
1646243060000|2022-03-02 17:44:20|15538.11|15418.11|15541.79|15421.79|15541.79|15421.79|15538.11|15418.11|10
1646243070000|2022-03-02 17:44:30|15541.64|15421.64|15542.34|15422.34|15544.33|15424.33|15541.63|15421.63|10
1646243080000|2022-03-02 17:44:40|15543.02|15423.02|15538.93|15418.93|15543.02|15423.02|15538.87|15418.87|10
1646243090000|2022-03-02 17:44:50|15539.52|15419.52|15538.42|15418.42|15539.52|15419.52|15538.36|15418.36|10
1646243100000|2022-03-02 17:45:00|15538.72|15418.72|15540.17|15420.17|15540.17|15420.17|15538.67|15418.67|9
1646243110000|2022-03-02 17:45:10|15539.58|15419.58|15540.98|15420.98|15540.98|15420.98|15539.58|15419.58|10
1646243120000|2022-03-02 17:45:20|15541.18|15421.18|15540.49|15420.49|15541.38|15421.38|15540.49|15420.49|8
1646243130000|2022-03-02 17:45:30|15540.55|15420.55|15540.38|15420.38|15540.55|15420.55|15540.22|15420.22|6
1646243140000|2022-03-02 17:45:40|15540.94|15420.94|15541.2|15421.2|15541.41|15421.41|15540.94|15420.94|10
1646243150000|2022-03-02 17:45:50|15541.44|15421.44|15542.32|15422.32|15542.46|15422.46|15541.44|15421.44|10
1646243160000|2022-03-02 17:46:00|15542.59|15422.59|15545.71|15425.71|15545.71|15425.71|15542.41|15422.41|9
1646243170000|2022-03-02 17:46:10|15545.93|15425.93|15547.83|15427.83|15549.33|15429.33|15545.93|15425.93|9
1646243180000|2022-03-02 17:46:20|15548.22|15428.22|15545.23|15425.23|15548.22|15428.22|15545.23|15425.23|9
1646243190000|2022-03-02 17:46:30|15544.73|15424.73|15543.26|15423.26|15544.78|15424.78|15542.96|15422.96|10
1646243200000|2022-03-02 17:46:40|15543.29|15423.29|15543.24|15423.24|15544.08|15424.08|15542.89|15422.89|9
1646243210000|2022-03-02 17:46:50|15543.31|15423.31|15543.22|15423.22|15543.31|15423.31|15542.37|15422.37|9
1646243220000|2022-03-02 17:47:00|15543.29|15423.29|15545.49|15425.49|15545.49|15425.49|15543.29|15423.29|9
1646243230000|2022-03-02 17:47:10|15545.34|15425.34|15544.91|15424.91|15545.55|15425.55|15544.91|15424.91|7
1646243240000|2022-03-02 17:47:20|15545.45|15425.45|15545.5|15425.5|15545.84|15425.84|15545.26|15425.26|10
1646243250000|2022-03-02 17:47:30|15544.77|15424.77|15544.5|15424.5|15545.93|15425.93|15544.49|15424.49|8
1646243260000|2022-03-02 17:47:40|15545.82|15425.82|15542.87|15422.87|15545.84|15425.84|15542.87|15422.87|9
1646243270000|2022-03-02 17:47:50|15542.91|15422.91|15539.72|15419.72|15542.91|15422.91|15539.72|15419.72|10
1646243280000|2022-03-02 17:48:00|15539.26|15419.26|15538.65|15418.65|15539.63|15419.63|15537.92|15417.92|10
1646243290000|2022-03-02 17:48:10|15538.62|15418.62|15530.7|15410.7|15538.85|15418.85|15530.7|15410.7|7
1646243300000|2022-03-02 17:48:20|15530.04|15410.04|15508.85|15388.85|15530.04|15410.04|15508.62|15388.62|10
1646243310000|2022-03-02 17:48:30|15508.7|15388.7|15495.93|15375.93|15508.7|15388.7|15495.93|15375.93|10
1646243320000|2022-03-02 17:48:40|15496.68|15376.68|15494.78|15374.78|15497.25|15377.25|15494.78|15374.78|9
1646243330000|2022-03-02 17:48:50|15494.88|15374.88|15493.58|15373.58|15495.02|15375.02|15493.39|15373.39|8
1646243340000|2022-03-02 17:49:00|15493.9|15373.9|15492.85|15372.85|15494.73|15374.73|15492.07|15372.07|10
1646243350000|2022-03-02 17:49:10|15492.2|15372.2|15489.09|15369.09|15492.2|15372.2|15488.73|15368.73|10
1646243360000|2022-03-02 17:49:20|15489.01|15369.01|15490.51|15370.51|15490.54|15370.54|15489.01|15369.01|9
1646243370000|2022-03-02 17:49:30|15490.87|15370.87|15490.4|15370.4|15490.94|15370.94|15490.4|15370.4|8
1646243380000|2022-03-02 17:49:40|15490.14|15370.14|15486.4|15366.4|15490.14|15370.14|15486.4|15366.4|10
1646243390000|2022-03-02 17:49:50|15485.66|15365.66|15482.23|15362.23|15486|15366|15482.23|15362.23|9
1646243400000|2022-03-02 17:50:00|15481.9|15361.9|15481.84|15361.84|15482.1|15362.1|15481.43|15361.43|10
1646243410000|2022-03-02 17:50:10|15482.14|15362.14|15481.73|15361.73|15482.16|15362.16|15481.2|15361.2|8
1646243420000|2022-03-02 17:50:20|15481.65|15361.65|15475.8|15355.8|15481.65|15361.65|15475.8|15355.8|10
1646243430000|2022-03-02 17:50:30|15475.77|15355.77|15470.57|15350.57|15475.77|15355.77|15470.55|15350.55|9
1646243440000|2022-03-02 17:50:40|15470.22|15350.22|15462.24|15342.24|15470.22|15350.22|15462.24|15342.24|10
1646243450000|2022-03-02 17:50:50|15460.52|15340.52|15455.71|15335.71|15460.52|15340.52|15455.71|15335.71|9
1646243460000|2022-03-02 17:51:00|15455.77|15335.77|15454.73|15334.73|15455.77|15335.77|15454.54|15334.54|9
1646243470000|2022-03-02 17:51:10|15452.97|15332.97|15453.45|15333.45|15454.23|15334.23|15452.47|15332.47|10
1646243480000|2022-03-02 17:51:20|15454.43|15334.43|15459.22|15339.22|15459.22|15339.22|15454.43|15334.43|10
1646243490000|2022-03-02 17:51:30|15458.34|15338.34|15459.69|15339.69|15459.69|15339.69|15458.34|15338.34|9
1646243500000|2022-03-02 17:51:40|15459.7|15339.7|15458.66|15338.66|15459.72|15339.72|15457.57|15337.57|10
1646243510000|2022-03-02 17:51:50|15458.11|15338.11|15459.54|15339.54|15459.54|15339.54|15457.88|15337.88|9
1646243520000|2022-03-02 17:52:00|15458.68|15338.68|15460.74|15340.74|15460.74|15340.74|15457.67|15337.67|9
1646243530000|2022-03-02 17:52:10|15460.64|15340.64|15462.55|15342.55|15462.69|15342.69|15460.58|15340.58|10
1646243540000|2022-03-02 17:52:20|15462.37|15342.37|15460.78|15340.78|15462.5|15342.5|15460.78|15340.78|10
1646243550000|2022-03-02 17:52:30|15461.05|15341.05|15461.44|15341.44|15462.04|15342.04|15460.54|15340.54|10
1646243560000|2022-03-02 17:52:40|15461.71|15341.71|15464.58|15344.58|15464.58|15344.58|15461.48|15341.48|9
1646243570000|2022-03-02 17:52:50|15464.5|15344.5|15462.42|15342.42|15464.5|15344.5|15462.42|15342.42|8
1646243580000|2022-03-02 17:53:00|15462.57|15342.57|15462.05|15342.05|15462.58|15342.58|15461.68|15341.68|10
1646243590000|2022-03-02 17:53:10|15461.53|15341.53|15451.48|15331.48|15461.53|15341.53|15451.3|15331.3|10
1646243600000|2022-03-02 17:53:20|15452.19|15332.19|15448.4|15328.4|15452.32|15332.32|15448.4|15328.4|10
1646243610000|2022-03-02 17:53:30|15448.48|15328.48|15444.34|15324.34|15448.48|15328.48|15442.53|15322.53|10
1646243620000|2022-03-02 17:53:40|15444.64|15324.64|15440.26|15320.26|15444.95|15324.95|15439.75|15319.75|10
1646243630000|2022-03-02 17:53:50|15439.77|15319.77|15427.1|15307.1|15439.77|15319.77|15427.1|15307.1|10
1646243640000|2022-03-02 17:54:00|15426.55|15306.55|15418.95|15298.95|15426.55|15306.55|15418.53|15298.53|10
1646243650000|2022-03-02 17:54:10|15417.28|15297.28|15416.05|15296.05|15417.28|15297.28|15416.04|15296.04|9
1646243660000|2022-03-02 17:54:20|15415.57|15295.57|15413.31|15293.31|15415.57|15295.57|15411.06|15291.06|10
1646243670000|2022-03-02 17:54:30|15411.81|15291.81|15414.54|15294.54|15414.57|15294.57|15411.81|15291.81|10
1646243680000|2022-03-02 17:54:40|15414.71|15294.71|15417.16|15297.16|15418.51|15298.51|15414.71|15294.71|10
1646243690000|2022-03-02 17:54:50|15417.65|15297.65|15414.83|15294.83|15417.65|15297.65|15414.83|15294.83|10
1646243700000|2022-03-02 17:55:00|15414.64|15294.64|15414.76|15294.76|15415.11|15295.11|15414.64|15294.64|10
1646243710000|2022-03-02 17:55:10|15414.74|15294.74|15415.25|15295.25|15415.25|15295.25|15414.55|15294.55|8
1646243720000|2022-03-02 17:55:20|15415.18|15295.18|15416.39|15296.39|15416.58|15296.58|15415.18|15295.18|8
1646243730000|2022-03-02 17:55:30|15416.37|15296.37|15416.16|15296.16|15416.91|15296.91|15416.06|15296.06|8
1646243740000|2022-03-02 17:55:40|15416.47|15296.47|15415.66|15295.66|15416.79|15296.79|15415.6|15295.6|10
1646243750000|2022-03-02 17:55:50|15415.57|15295.57|15416.07|15296.07|15416.44|15296.44|15415.57|15295.57|9
1646243760000|2022-03-02 17:56:00|15416.3|15296.3|15416.7|15296.7|15416.84|15296.84|15416.3|15296.3|10
1646243770000|2022-03-02 17:56:10|15416.92|15296.92|15417.1|15297.1|15417.1|15297.1|15416.51|15296.51|8
1646243780000|2022-03-02 17:56:20|15417.22|15297.22|15415.44|15295.44|15417.52|15297.52|15415.44|15295.44|10
1646243790000|2022-03-02 17:56:30|15414.01|15294.01|15412.31|15292.31|15414.01|15294.01|15412.31|15292.31|10
1646243800000|2022-03-02 17:56:40|15411.82|15291.82|15410.78|15290.78|15411.82|15291.82|15410.72|15290.72|10
1646243810000|2022-03-02 17:56:50|15410.91|15290.91|15412.96|15292.96|15412.96|15292.96|15409.74|15289.74|9
1646243820000|2022-03-02 17:57:00|15412.79|15292.79|15414.89|15294.89|15414.89|15294.89|15412.57|15292.57|10
1646243830000|2022-03-02 17:57:10|15415.56|15295.56|15418.65|15298.65|15418.68|15298.68|15415.56|15295.56|10
1646243840000|2022-03-02 17:57:20|15419.65|15299.65|15419.77|15299.77|15420.12|15300.12|15419.5|15299.5|10
1646243850000|2022-03-02 17:57:30|15420.05|15300.05|15419.83|15299.83|15420.09|15300.09|15419.43|15299.43|10
1646243860000|2022-03-02 17:57:40|15420.3|15300.3|15419.98|15299.98|15421.08|15301.08|15419.98|15299.98|9
1646243870000|2022-03-02 17:57:50|15419.64|15299.64|15418.31|15298.31|15419.64|15299.64|15418.07|15298.07|10
1646243880000|2022-03-02 17:58:00|15418.41|15298.41|15418.12|15298.12|15418.5|15298.5|15417.83|15297.83|10
1646243890000|2022-03-02 17:58:10|15418.13|15298.13|15419.83|15299.83|15419.83|15299.83|15418.13|15298.13|9
1646243900000|2022-03-02 17:58:20|15420.91|15300.91|15422.17|15302.17|15423.19|15303.19|15420.91|15300.91|10
1646243910000|2022-03-02 17:58:30|15422.51|15302.51|15424.18|15304.18|15424.21|15304.21|15422.51|15302.51|10
1646243920000|2022-03-02 17:58:40|15423.34|15303.34|15419.99|15299.99|15423.65|15303.65|15419.99|15299.99|10
1646243930000|2022-03-02 17:58:50|15419.85|15299.85|15421.74|15301.74|15421.74|15301.74|15419.85|15299.85|9
1646243940000|2022-03-02 17:59:00|15422.23|15302.23|15426.25|15306.25|15426.28|15306.28|15421.98|15301.98|10
1646243950000|2022-03-02 17:59:10|15426.44|15306.44|15426.47|15306.47|15426.71|15306.71|15426.44|15306.44|10
1646243960000|2022-03-02 17:59:20|15425.62|15305.62|15427.76|15307.76|15428.43|15308.43|15425.62|15305.62|10
1646243970000|2022-03-02 17:59:30|15427.77|15307.77|15427.52|15307.52|15428.54|15308.54|15427.52|15307.52|10
1646243980000|2022-03-02 17:59:40|15427.29|15307.29|15426.14|15306.14|15427.29|15307.29|15426.03|15306.03|10
1646243990000|2022-03-02 17:59:50|15425.94|15305.94|15423.86|15303.86|15425.94|15305.94|15423.86|15303.86|10
1646244000000|2022-03-02 18:00:00|15423.74|15303.74|15418.71|15298.71|15424.26|15304.26|15418.71|15298.71|10
1646244010000|2022-03-02 18:00:10|15417.45|15297.45|15421.74|15301.74|15421.74|15301.74|15417.27|15297.27|10
1646244020000|2022-03-02 18:00:20|15421.88|15301.88|15430.78|15310.78|15430.78|15310.78|15421.88|15301.88|10
1646244030000|2022-03-02 18:00:30|15432.65|15312.65|15432.39|15312.39|15432.98|15312.98|15432.39|15312.39|10
1646244040000|2022-03-02 18:00:40|15432.11|15312.11|15430.54|15310.54|15432.47|15312.47|15429.04|15309.04|10
1646244050000|2022-03-02 18:00:50|15430.64|15310.64|15433.73|15313.73|15433.73|15313.73|15430.34|15310.34|10
1646244060000|2022-03-02 18:01:00|15434.31|15314.31|15438.19|15318.19|15438.26|15318.26|15434.31|15314.31|8
1646244070000|2022-03-02 18:01:10|15437.82|15317.82|15439.26|15319.26|15439.49|15319.49|15437.19|15317.19|10
1646244080000|2022-03-02 18:01:20|15439.05|15319.05|15438.86|15318.86|15439.19|15319.19|15438.18|15318.18|10
1646244090000|2022-03-02 18:01:30|15439.04|15319.04|15440.27|15320.27|15440.27|15320.27|15438.95|15318.95|9
1646244100000|2022-03-02 18:01:40|15440.15|15320.15|15441.79|15321.79|15441.79|15321.79|15440.15|15320.15|10
1646244110000|2022-03-02 18:01:50|15441.37|15321.37|15441.05|15321.05|15441.68|15321.68|15441.05|15321.05|10
1646244120000|2022-03-02 18:02:00|15441.23|15321.23|15443.65|15323.65|15443.65|15323.65|15441.23|15321.23|9
1646244130000|2022-03-02 18:02:10|15443.54|15323.54|15444.34|15324.34|15444.34|15324.34|15443.42|15323.42|8
1646244140000|2022-03-02 18:02:20|15444.33|15324.33|15451.32|15331.32|15451.32|15331.32|15444.28|15324.28|10
1646244150000|2022-03-02 18:02:30|15452.16|15332.16|15455.76|15335.76|15456.48|15336.48|15452.16|15332.16|10
1646244160000|2022-03-02 18:02:40|15456.58|15336.58|15457.11|15337.11|15457.93|15337.93|15456.58|15336.58|10
1646244170000|2022-03-02 18:02:50|15457.12|15337.12|15458.01|15338.01|15458.59|15338.59|15457.12|15337.12|9
1646244180000|2022-03-02 18:03:00|15457.74|15337.74|15459.66|15339.66|15459.66|15339.66|15457.39|15337.39|8
1646244190000|2022-03-02 18:03:10|15460.01|15340.01|15460.51|15340.51|15461.21|15341.21|15460.01|15340.01|9
1646244200000|2022-03-02 18:03:20|15461.45|15341.45|15462.62|15342.62|15462.62|15342.62|15461.45|15341.45|9
1646244210000|2022-03-02 18:03:30|15462.71|15342.71|15462.5|15342.5|15463.08|15343.08|15462.42|15342.42|10
1646244220000|2022-03-02 18:03:40|15462.6|15342.6|15463.84|15343.84|15463.84|15343.84|15462.6|15342.6|10
1646244230000|2022-03-02 18:03:50|15463.47|15343.47|15463.43|15343.43|15463.74|15343.74|15463.21|15343.21|10
1646244240000|2022-03-02 18:04:00|15463.72|15343.72|15463.18|15343.18|15464.03|15344.03|15463.18|15343.18|10
1646244250000|2022-03-02 18:04:10|15463.39|15343.39|15464.2|15344.2|15464.2|15344.2|15462.73|15342.73|10
1646244260000|2022-03-02 18:04:20|15464.76|15344.76|15466.93|15346.93|15466.93|15346.93|15463.76|15343.76|10
1646244270000|2022-03-02 18:04:30|15470.65|15350.65|15474.16|15354.16|15474.39|15354.39|15470.15|15350.15|10
1646244280000|2022-03-02 18:04:40|15474.82|15354.82|15476.48|15356.48|15476.69|15356.69|15474.82|15354.82|9
1646244290000|2022-03-02 18:04:50|15476.46|15356.46|15476.05|15356.05|15476.98|15356.98|15475.28|15355.28|9
1646244300000|2022-03-02 18:05:00|15475.93|15355.93|15474.22|15354.22|15475.93|15355.93|15473.9|15353.9|10
1646244310000|2022-03-02 18:05:10|15474.91|15354.91|15475.2|15355.2|15475.33|15355.33|15474.49|15354.49|10
1646244320000|2022-03-02 18:05:20|15475.23|15355.23|15475.96|15355.96|15476.25|15356.25|15475.12|15355.12|10
1646244330000|2022-03-02 18:05:30|15476.19|15356.19|15476.38|15356.38|15476.38|15356.38|15475.97|15355.97|6
1646244340000|2022-03-02 18:05:40|15476.41|15356.41|15477.74|15357.74|15477.78|15357.78|15475.79|15355.79|10
1646244350000|2022-03-02 18:05:50|15477.66|15357.66|15475.15|15355.15|15477.66|15357.66|15475.15|15355.15|10
1646244360000|2022-03-02 18:06:00|15475.14|15355.14|15471.95|15351.95|15475.54|15355.54|15471.95|15351.95|10
1646244370000|2022-03-02 18:06:10|15471.61|15351.61|15468.94|15348.94|15471.61|15351.61|15468.94|15348.94|8
1646244380000|2022-03-02 18:06:20|15469.15|15349.15|15470.77|15350.77|15470.77|15350.77|15469.14|15349.14|10
1646244390000|2022-03-02 18:06:30|15471.11|15351.11|15471.91|15351.91|15472.11|15352.11|15470.96|15350.96|10
1646244400000|2022-03-02 18:06:40|15472.52|15352.52|15473.29|15353.29|15473.29|15353.29|15472.25|15352.25|10
1646244410000|2022-03-02 18:06:50|15473.26|15353.26|15473.09|15353.09|15473.74|15353.74|15473.09|15353.09|5
1646244420000|2022-03-02 18:07:00|15473.11|15353.11|15476.85|15356.85|15476.85|15356.85|15472.86|15352.86|10
1646244430000|2022-03-02 18:07:10|15476.45|15356.45|15477.27|15357.27|15477.65|15357.65|15476.34|15356.34|10
1646244440000|2022-03-02 18:07:20|15477.84|15357.84|15478.59|15358.59|15478.59|15358.59|15477.47|15357.47|8
1646244450000|2022-03-02 18:07:30|15478.53|15358.53|15478.78|15358.78|15479.03|15359.03|15478.53|15358.53|6
1646244460000|2022-03-02 18:07:40|15478.76|15358.76|15479.08|15359.08|15479.08|15359.08|15478.1|15358.1|9
1646244470000|2022-03-02 18:07:50|15480.01|15360.01|15484.89|15364.89|15484.89|15364.89|15480.01|15360.01|10
1646244480000|2022-03-02 18:08:00|15484.98|15364.98|15484.39|15364.39|15484.98|15364.98|15484.22|15364.22|9
1646244490000|2022-03-02 18:08:10|15484.82|15364.82|15482.92|15362.92|15484.82|15364.82|15482.92|15362.92|8
1646244500000|2022-03-02 18:08:20|15483.17|15363.17|15483.71|15363.71|15484.51|15364.51|15483.17|15363.17|10
1646244510000|2022-03-02 18:08:30|15483.81|15363.81|15485.03|15365.03|15485.03|15365.03|15483.29|15363.29|10
1646244520000|2022-03-02 18:08:40|15485.34|15365.34|15487.05|15367.05|15487.31|15367.31|15485.23|15365.23|8
1646244530000|2022-03-02 18:08:50|15486.84|15366.84|15487.17|15367.17|15487.17|15367.17|15486.58|15366.58|9
1646244540000|2022-03-02 18:09:00|15486.66|15366.66|15484.8|15364.8|15486.66|15366.66|15484.44|15364.44|10
1646244550000|2022-03-02 18:09:10|15485.03|15365.03|15485.88|15365.88|15485.88|15365.88|15485.01|15365.01|9
1646244560000|2022-03-02 18:09:20|15485.39|15365.39|15484.25|15364.25|15485.77|15365.77|15484.25|15364.25|10
1646244570000|2022-03-02 18:09:30|15484.16|15364.16|15483.43|15363.43|15484.16|15364.16|15483.31|15363.31|10
1646244580000|2022-03-02 18:09:40|15483.31|15363.31|15483.37|15363.37|15483.73|15363.73|15483.31|15363.31|9
1646244590000|2022-03-02 18:09:50|15483.05|15363.05|15482.49|15362.49|15483.87|15363.87|15482.49|15362.49|10
1646244600000|2022-03-02 18:10:00|15481.87|15361.87|15481.07|15361.07|15482.43|15362.43|15481.07|15361.07|9
1646244610000|2022-03-02 18:10:10|15480.14|15360.14|15479.72|15359.72|15480.22|15360.22|15479.44|15359.44|9
1646244620000|2022-03-02 18:10:20|15480.11|15360.11|15482.59|15362.59|15482.59|15362.59|15480.11|15360.11|10
1646244630000|2022-03-02 18:10:30|15482.87|15362.87|15484.67|15364.67|15484.67|15364.67|15482.87|15362.87|9
1646244640000|2022-03-02 18:10:40|15484.21|15364.21|15486.13|15366.13|15486.13|15366.13|15484.09|15364.09|10
1646244650000|2022-03-02 18:10:50|15487.34|15367.34|15486.74|15366.74|15487.58|15367.58|15486.37|15366.37|10
1646244660000|2022-03-02 18:11:00|15486.71|15366.71|15485.45|15365.45|15486.96|15366.96|15485.39|15365.39|10
1646244670000|2022-03-02 18:11:10|15485.31|15365.31|15485.16|15365.16|15485.95|15365.95|15484.75|15364.75|10
1646244680000|2022-03-02 18:11:20|15485.15|15365.15|15485.77|15365.77|15485.88|15365.88|15485.14|15365.14|7
1646244690000|2022-03-02 18:11:30|15485.95|15365.95|15486.33|15366.33|15486.74|15366.74|15485.95|15365.95|9
1646244700000|2022-03-02 18:11:40|15486.18|15366.18|15486.49|15366.49|15487.19|15367.19|15486.18|15366.18|9
1646244710000|2022-03-02 18:11:50|15486.78|15366.78|15486.51|15366.51|15486.78|15366.78|15485.71|15365.71|10
1646244720000|2022-03-02 18:12:00|15486.6|15366.6|15486.12|15366.12|15486.67|15366.67|15486.12|15366.12|9
1646244730000|2022-03-02 18:12:10|15486.11|15366.11|15485.6|15365.6|15486.11|15366.11|15485.39|15365.39|8
1646244740000|2022-03-02 18:12:20|15485.88|15365.88|15481.96|15361.96|15485.88|15365.88|15481.83|15361.83|10
1646244750000|2022-03-02 18:12:30|15481.39|15361.39|15478.57|15358.57|15481.68|15361.68|15478.55|15358.55|8
1646244760000|2022-03-02 18:12:40|15478.65|15358.65|15479.47|15359.47|15479.47|15359.47|15478.38|15358.38|10
1646244770000|2022-03-02 18:12:50|15479.55|15359.55|15479.05|15359.05|15479.76|15359.76|15479.05|15359.05|9
1646244780000|2022-03-02 18:13:00|15479.12|15359.12|15478.83|15358.83|15479.16|15359.16|15478.83|15358.83|9
1646244790000|2022-03-02 18:13:10|15479.01|15359.01|15479.71|15359.71|15479.82|15359.82|15479.01|15359.01|9
1646244800000|2022-03-02 18:13:20|15479.31|15359.31|15478.92|15358.92|15479.44|15359.44|15478.63|15358.63|8
1646244810000|2022-03-02 18:13:30|15478.86|15358.86|15479.06|15359.06|15479.23|15359.23|15478.86|15358.86|8
1646244820000|2022-03-02 18:13:40|15479.46|15359.46|15481.14|15361.14|15481.2|15361.2|15479.46|15359.46|9
1646244830000|2022-03-02 18:13:50|15480.68|15360.68|15479.72|15359.72|15480.87|15360.87|15479.62|15359.62|10
1646244840000|2022-03-02 18:14:00|15479.21|15359.21|15477.13|15357.13|15479.32|15359.32|15477.07|15357.07|10
1646244850000|2022-03-02 18:14:10|15475.83|15355.83|15475.78|15355.78|15476.18|15356.18|15475.64|15355.64|7
1646244860000|2022-03-02 18:14:20|15475.8|15355.8|15477.25|15357.25|15477.61|15357.61|15475.8|15355.8|9
1646244870000|2022-03-02 18:14:30|15477.96|15357.96|15476.79|15356.79|15478.37|15358.37|15476.79|15356.79|10
1646244880000|2022-03-02 18:14:40|15477.24|15357.24|15475.95|15355.95|15477.24|15357.24|15475.55|15355.55|10
1646244890000|2022-03-02 18:14:50|15475.88|15355.88|15476.34|15356.34|15476.34|15356.34|15475.74|15355.74|8
1646244900000|2022-03-02 18:15:00|15476.93|15356.93|15478.74|15358.74|15478.74|15358.74|15476.93|15356.93|10
1646244910000|2022-03-02 18:15:10|15477.87|15357.87|15476.03|15356.03|15478.21|15358.21|15476.03|15356.03|10
1646244920000|2022-03-02 18:15:20|15476.58|15356.58|15476.98|15356.98|15477.21|15357.21|15476.55|15356.55|10
1646244930000|2022-03-02 18:15:30|15477.09|15357.09|15474.38|15354.38|15477.09|15357.09|15474.38|15354.38|8
1646244940000|2022-03-02 18:15:40|15474.27|15354.27|15469.24|15349.24|15474.27|15354.27|15469.24|15349.24|10
1646244950000|2022-03-02 18:15:50|15469.19|15349.19|15467.86|15347.86|15469.19|15349.19|15467.07|15347.07|10
1646244960000|2022-03-02 18:16:00|15467.83|15347.83|15473.13|15353.13|15473.13|15353.13|15467.83|15347.83|10
1646244970000|2022-03-02 18:16:10|15473.25|15353.25|15473.49|15353.49|15473.73|15353.73|15473.25|15353.25|10
1646244980000|2022-03-02 18:16:20|15473.44|15353.44|15474.09|15354.09|15474.45|15354.45|15473.42|15353.42|10
1646244990000|2022-03-02 18:16:30|15473.94|15353.94|15474.26|15354.26|15474.39|15354.39|15473.44|15353.44|10
1646245000000|2022-03-02 18:16:40|15474.53|15354.53|15474.27|15354.27|15474.99|15354.99|15474.27|15354.27|10
1646245010000|2022-03-02 18:16:50|15474.23|15354.23|15473.81|15353.81|15474.23|15354.23|15473.13|15353.13|9
1646245020000|2022-03-02 18:17:00|15473.71|15353.71|15473.5|15353.5|15474.24|15354.24|15473.5|15353.5|8
1646245030000|2022-03-02 18:17:10|15473.28|15353.28|15472.73|15352.73|15473.28|15353.28|15472.5|15352.5|10
1646245040000|2022-03-02 18:17:20|15472.07|15352.07|15470.99|15350.99|15472.2|15352.2|15470.99|15350.99|9
1646245050000|2022-03-02 18:17:30|15470.87|15350.87|15470.4|15350.4|15470.87|15350.87|15470.4|15350.4|7
1646245060000|2022-03-02 18:17:40|15470.64|15350.64|15470.61|15350.61|15470.98|15350.98|15470.04|15350.04|10
1646245070000|2022-03-02 18:17:50|15470.92|15350.92|15470.75|15350.75|15470.92|15350.92|15469.67|15349.67|9
1646245080000|2022-03-02 18:18:00|15470.78|15350.78|15470.3|15350.3|15470.78|15350.78|15470.28|15350.28|9
1646245090000|2022-03-02 18:18:10|15469.6|15349.6|15468.59|15348.59|15469.6|15349.6|15468.59|15348.59|7
1646245100000|2022-03-02 18:18:20|15467.95|15347.95|15468.32|15348.32|15468.76|15348.76|15467.95|15347.95|8
1646245110000|2022-03-02 18:18:30|15468.76|15348.76|15469.14|15349.14|15469.14|15349.14|15468.63|15348.63|10
1646245120000|2022-03-02 18:18:40|15469.06|15349.06|15467.16|15347.16|15469.41|15349.41|15467.16|15347.16|10
1646245130000|2022-03-02 18:18:50|15465.04|15345.04|15461.6|15341.6|15465.04|15345.04|15461.6|15341.6|10
1646245140000|2022-03-02 18:19:00|15461.01|15341.01|15458.28|15338.28|15461.03|15341.03|15458.28|15338.28|10
1646245150000|2022-03-02 18:19:10|15458.2|15338.2|15453.77|15333.77|15458.2|15338.2|15453.77|15333.77|10
1646245160000|2022-03-02 18:19:20|15452.31|15332.31|15450.1|15330.1|15452.31|15332.31|15450.1|15330.1|10
1646245170000|2022-03-02 18:19:30|15449.96|15329.96|15448.67|15328.67|15449.99|15329.99|15448.67|15328.67|8
1646245180000|2022-03-02 18:19:40|15447.76|15327.76|15437.76|15317.76|15447.76|15327.76|15437.76|15317.76|10
1646245190000|2022-03-02 18:19:50|15435.93|15315.93|15427.52|15307.52|15435.93|15315.93|15427.52|15307.52|10
1646245200000|2022-03-02 18:20:00|15426.51|15306.51|15426.52|15306.52|15426.52|15306.52|15423.15|15303.15|10
1646245210000|2022-03-02 18:20:10|15426.57|15306.57|15427.68|15307.68|15427.68|15307.68|15425.59|15305.59|9
1646245220000|2022-03-02 18:20:20|15428.28|15308.28|15428.21|15308.21|15428.29|15308.29|15427.47|15307.47|10
1646245230000|2022-03-02 18:20:30|15428.24|15308.24|15433.24|15313.24|15433.24|15313.24|15428.24|15308.24|10
1646245240000|2022-03-02 18:20:40|15433.61|15313.61|15434.6|15314.6|15434.72|15314.72|15433.48|15313.48|10
1646245250000|2022-03-02 18:20:50|15434.69|15314.69|15435.06|15315.06|15435.06|15315.06|15434.41|15314.41|9
1646245260000|2022-03-02 18:21:00|15435.82|15315.82|15437.04|15317.04|15437.29|15317.29|15435.82|15315.82|9
1646245270000|2022-03-02 18:21:10|15436.98|15316.98|15436.91|15316.91|15436.98|15316.98|15435.96|15315.96|8
1646245280000|2022-03-02 18:21:20|15436.93|15316.93|15437.95|15317.95|15438.18|15318.18|15436.9|15316.9|10
1646245290000|2022-03-02 18:21:30|15438.08|15318.08|15439.36|15319.36|15439.36|15319.36|15437.97|15317.97|8
1646245300000|2022-03-02 18:21:40|15439.49|15319.49|15443.24|15323.24|15443.24|15323.24|15439.49|15319.49|10
1646245310000|2022-03-02 18:21:50|15443.3|15323.3|15447.31|15327.31|15447.58|15327.58|15443.3|15323.3|10
1646245320000|2022-03-02 18:22:00|15447.68|15327.68|15449.76|15329.76|15449.76|15329.76|15447.55|15327.55|10
1646245330000|2022-03-02 18:22:10|15450.2|15330.2|15453.84|15333.84|15453.84|15333.84|15450.2|15330.2|8
1646245340000|2022-03-02 18:22:20|15453.82|15333.82|15453.42|15333.42|15454.89|15334.89|15453.42|15333.42|10
1646245350000|2022-03-02 18:22:30|15453.28|15333.28|15450.39|15330.39|15453.28|15333.28|15450.39|15330.39|9
1646245360000|2022-03-02 18:22:40|15449.7|15329.7|15448.26|15328.26|15449.7|15329.7|15447.81|15327.81|10
1646245370000|2022-03-02 18:22:50|15448.37|15328.37|15446.49|15326.49|15448.37|15328.37|15446.47|15326.47|9
1646245380000|2022-03-02 18:23:00|15446.43|15326.43|15444.59|15324.59|15446.46|15326.46|15444.59|15324.59|9
1646245390000|2022-03-02 18:23:10|15444.73|15324.73|15442.54|15322.54|15444.73|15324.73|15442.54|15322.54|8
1646245400000|2022-03-02 18:23:20|15442.31|15322.31|15440.94|15320.94|15442.43|15322.43|15440.37|15320.37|10
1646245410000|2022-03-02 18:23:30|15440.84|15320.84|15433.61|15313.61|15440.84|15320.84|15433.61|15313.61|10
1646245420000|2022-03-02 18:23:40|15432.53|15312.53|15433.49|15313.49|15434|15314|15432.53|15312.53|9
1646245430000|2022-03-02 18:23:50|15433.63|15313.63|15431.5|15311.5|15433.76|15313.76|15431.29|15311.29|9
1646245440000|2022-03-02 18:24:00|15431.6|15311.6|15428.19|15308.19|15431.6|15311.6|15428.19|15308.19|10
1646245450000|2022-03-02 18:24:10|15427.91|15307.91|15423.64|15303.64|15427.91|15307.91|15423.64|15303.64|8
1646245460000|2022-03-02 18:24:20|15423.63|15303.63|15424.03|15304.03|15424.74|15304.74|15423.63|15303.63|9
1646245470000|2022-03-02 18:24:30|15424.54|15304.54|15426.11|15306.11|15426.11|15306.11|15424.54|15304.54|9
1646245480000|2022-03-02 18:24:40|15423.69|15303.69|15425.17|15305.17|15425.17|15305.17|15423.15|15303.15|10
1646245490000|2022-03-02 18:24:50|15425.3|15305.3|15426.66|15306.66|15426.85|15306.85|15425.02|15305.02|9
1646245500000|2022-03-02 18:25:00|15426.97|15306.97|15426.43|15306.43|15427.28|15307.28|15425.95|15305.95|8
1646245510000|2022-03-02 18:25:10|15426.34|15306.34|15426.86|15306.86|15426.86|15306.86|15426.11|15306.11|8
1646245520000|2022-03-02 18:25:20|15427|15307|15432.75|15312.75|15432.75|15312.75|15427|15307|10
1646245530000|2022-03-02 18:25:30|15433.69|15313.69|15434.62|15314.62|15435.13|15315.13|15433.57|15313.57|10
1646245540000|2022-03-02 18:25:40|15434.55|15314.55|15433.16|15313.16|15434.87|15314.87|15432.56|15312.56|10
1646245550000|2022-03-02 18:25:50|15432.78|15312.78|15435.35|15315.35|15435.55|15315.55|15432.78|15312.78|8
1646245560000|2022-03-02 18:26:00|15435.3|15315.3|15437.42|15317.42|15437.42|15317.42|15435.3|15315.3|10
1646245570000|2022-03-02 18:26:10|15437.79|15317.79|15439.22|15319.22|15439.22|15319.22|15437.79|15317.79|10
1646245580000|2022-03-02 18:26:20|15439.5|15319.5|15440.03|15320.03|15440.1|15320.1|15439.39|15319.39|8
1646245590000|2022-03-02 18:26:30|15439.65|15319.65|15438.88|15318.88|15439.85|15319.85|15438.88|15318.88|9
1646245600000|2022-03-02 18:26:40|15439.13|15319.13|15438.92|15318.92|15439.13|15319.13|15438.43|15318.43|9
1646245610000|2022-03-02 18:26:50|15438.68|15318.68|15436.85|15316.85|15438.68|15318.68|15436.77|15316.77|10
1646245620000|2022-03-02 18:27:00|15436.26|15316.26|15435.18|15315.18|15436.26|15316.26|15434.11|15314.11|8
1646245630000|2022-03-02 18:27:10|15435.73|15315.73|15434.27|15314.27|15435.92|15315.92|15434.19|15314.19|10
1646245640000|2022-03-02 18:27:20|15434.5|15314.5|15432.94|15312.94|15434.5|15314.5|15432.91|15312.91|10
1646245650000|2022-03-02 18:27:30|15432.63|15312.63|15432.17|15312.17|15432.88|15312.88|15432.17|15312.17|8
1646245660000|2022-03-02 18:27:40|15431.94|15311.94|15432.63|15312.63|15432.87|15312.87|15431.61|15311.61|9
1646245670000|2022-03-02 18:27:50|15432.81|15312.81|15432.17|15312.17|15432.83|15312.83|15432.11|15312.11|10
1646245680000|2022-03-02 18:28:00|15432.43|15312.43|15432.6|15312.6|15432.67|15312.67|15432.14|15312.14|7
1646245690000|2022-03-02 18:28:10|15432.59|15312.59|15430.23|15310.23|15432.59|15312.59|15430.13|15310.13|10
1646245700000|2022-03-02 18:28:20|15429.96|15309.96|15429.53|15309.53|15429.96|15309.96|15428.97|15308.97|8
1646245710000|2022-03-02 18:28:30|15429.31|15309.31|15429.15|15309.15|15429.59|15309.59|15428.75|15308.75|10
1646245720000|2022-03-02 18:28:40|15429.44|15309.44|15428.25|15308.25|15429.44|15309.44|15427.86|15307.86|10
1646245730000|2022-03-02 18:28:50|15428.65|15308.65|15429.13|15309.13|15429.13|15309.13|15428.65|15308.65|7
1646245740000|2022-03-02 18:29:00|15428.21|15308.21|15427.78|15307.78|15428.5|15308.5|15427.78|15307.78|8
1646245750000|2022-03-02 18:29:10|15428.94|15308.94|15427.24|15307.24|15428.95|15308.95|15427.24|15307.24|9
1646245760000|2022-03-02 18:29:20|15427.3|15307.3|15427.75|15307.75|15427.75|15307.75|15427.01|15307.01|9
1646245770000|2022-03-02 18:29:30|15428.33|15308.33|15430.55|15310.55|15430.55|15310.55|15428.33|15308.33|10
1646245780000|2022-03-02 18:29:40|15430.9|15310.9|15431.24|15311.24|15431.63|15311.63|15430.9|15310.9|8
1646245790000|2022-03-02 18:29:50|15431.02|15311.02|15430.4|15310.4|15431.09|15311.09|15430.37|15310.37|9
1646245800000|2022-03-02 18:30:00|15430.33|15310.33|15434.3|15314.3|15434.3|15314.3|15430.33|15310.33|10
1646245810000|2022-03-02 18:30:10|15434.45|15314.45|15435.81|15315.81|15435.82|15315.82|15434.17|15314.17|10
1646245820000|2022-03-02 18:30:20|15435.98|15315.98|15439.21|15319.21|15439.21|15319.21|15435.98|15315.98|10
1646245830000|2022-03-02 18:30:30|15439.87|15319.87|15440.97|15320.97|15441.07|15321.07|15439.55|15319.55|10
1646245840000|2022-03-02 18:30:40|15440.96|15320.96|15443.76|15323.76|15443.9|15323.9|15440.96|15320.96|8
1646245850000|2022-03-02 18:30:50|15443.69|15323.69|15446.17|15326.17|15446.33|15326.33|15443.69|15323.69|10
1646245860000|2022-03-02 18:31:00|15446.23|15326.23|15447.48|15327.48|15447.57|15327.57|15446.12|15326.12|9
1646245870000|2022-03-02 18:31:10|15447.61|15327.61|15446.36|15326.36|15448.24|15328.24|15446.36|15326.36|10
1646245880000|2022-03-02 18:31:20|15446.52|15326.52|15447.84|15327.84|15448.09|15328.09|15446.51|15326.51|8
1646245890000|2022-03-02 18:31:30|15447.94|15327.94|15448.26|15328.26|15448.26|15328.26|15447.53|15327.53|9
1646245900000|2022-03-02 18:31:40|15448.65|15328.65|15447.72|15327.72|15448.82|15328.82|15447.59|15327.59|6
1646245910000|2022-03-02 18:31:50|15447.82|15327.82|15451.97|15331.97|15451.97|15331.97|15447.82|15327.82|9
1646245920000|2022-03-02 18:32:00|15451.79|15331.79|15452.15|15332.15|15452.37|15332.37|15451.55|15331.55|9
1646245930000|2022-03-02 18:32:10|15451.67|15331.67|15452.59|15332.59|15452.59|15332.59|15451.67|15331.67|10
1646245940000|2022-03-02 18:32:20|15453.49|15333.49|15453.8|15333.8|15454.13|15334.13|15453.38|15333.38|7
1646245950000|2022-03-02 18:32:30|15455.69|15335.69|15455.99|15335.99|15456.54|15336.54|15455.44|15335.44|9
1646245960000|2022-03-02 18:32:40|15455.67|15335.67|15449.91|15329.91|15455.67|15335.67|15449.91|15329.91|10
1646245970000|2022-03-02 18:32:50|15450.16|15330.16|15450.53|15330.53|15451.64|15331.64|15450.03|15330.03|9
1646245980000|2022-03-02 18:33:00|15450.55|15330.55|15449.09|15329.09|15450.55|15330.55|15449.09|15329.09|7
1646245990000|2022-03-02 18:33:10|15448.88|15328.88|15449.81|15329.81|15449.81|15329.81|15448.88|15328.88|7
1646246000000|2022-03-02 18:33:20|15448.91|15328.91|15452.84|15332.84|15452.84|15332.84|15448.91|15328.91|9
1646246010000|2022-03-02 18:33:30|15453.16|15333.16|15455.98|15335.98|15455.98|15335.98|15453.16|15333.16|9
1646246020000|2022-03-02 18:33:40|15456.25|15336.25|15455.47|15335.47|15456.25|15336.25|15455.47|15335.47|8
1646246030000|2022-03-02 18:33:50|15455.56|15335.56|15455.62|15335.62|15455.62|15335.62|15455.33|15335.33|7
1646246040000|2022-03-02 18:34:00|15456.45|15336.45|15457.28|15337.28|15457.35|15337.35|15456.45|15336.45|8
1646246050000|2022-03-02 18:34:10|15457.74|15337.74|15458.59|15338.59|15458.59|15338.59|15456.88|15336.88|10
1646246060000|2022-03-02 18:34:20|15458.7|15338.7|15459.87|15339.87|15459.96|15339.96|15458.7|15338.7|8
1646246070000|2022-03-02 18:34:30|15459.66|15339.66|15457.74|15337.74|15460.19|15340.19|15457.74|15337.74|10
1646246080000|2022-03-02 18:34:40|15457.87|15337.87|15456.84|15336.84|15457.87|15337.87|15456.84|15336.84|9
1646246090000|2022-03-02 18:34:50|15456.76|15336.76|15457.48|15337.48|15457.48|15337.48|15456.35|15336.35|8
1646246100000|2022-03-02 18:35:00|15459.19|15339.19|15460.47|15340.47|15460.47|15340.47|15459.19|15339.19|7
1646246110000|2022-03-02 18:35:10|15461.16|15341.16|15461.38|15341.38|15461.53|15341.53|15461.16|15341.16|8
1646246120000|2022-03-02 18:35:20|15461.3|15341.3|15457.78|15337.78|15461.3|15341.3|15457.78|15337.78|9
1646246130000|2022-03-02 18:35:30|15457.3|15337.3|15455.25|15335.25|15457.3|15337.3|15455.25|15335.25|10
1646246140000|2022-03-02 18:35:40|15455.58|15335.58|15452.9|15332.9|15455.58|15335.58|15452.9|15332.9|10
1646246150000|2022-03-02 18:35:50|15452.88|15332.88|15450.69|15330.69|15452.88|15332.88|15450.69|15330.69|10
1646246160000|2022-03-02 18:36:00|15450.41|15330.41|15447|15327|15450.44|15330.44|15447|15327|10
1646246170000|2022-03-02 18:36:10|15446.46|15326.46|15445.85|15325.85|15446.46|15326.46|15445.03|15325.03|9
1646246180000|2022-03-02 18:36:20|15445.72|15325.72|15446.12|15326.12|15446.27|15326.27|15445.61|15325.61|9
1646246190000|2022-03-02 18:36:30|15446.14|15326.14|15446.91|15326.91|15446.91|15326.91|15446.12|15326.12|10
1646246200000|2022-03-02 18:36:40|15446.63|15326.63|15446.66|15326.66|15446.66|15326.66|15445.22|15325.22|10
1646246210000|2022-03-02 18:36:50|15447.49|15327.49|15447.63|15327.63|15447.63|15327.63|15447.22|15327.22|10
1646246220000|2022-03-02 18:37:00|15447.91|15327.91|15449.61|15329.61|15449.65|15329.65|15447.91|15327.91|10
1646246230000|2022-03-02 18:37:10|15449.96|15329.96|15450.37|15330.37|15450.37|15330.37|15449.92|15329.92|9
1646246240000|2022-03-02 18:37:20|15449.99|15329.99|15450.48|15330.48|15450.51|15330.51|15449.92|15329.92|10
1646246250000|2022-03-02 18:37:30|15450.41|15330.41|15450.12|15330.12|15451.04|15331.04|15450.12|15330.12|8
1646246260000|2022-03-02 18:37:40|15450.21|15330.21|15450.57|15330.57|15451.36|15331.36|15450.21|15330.21|9
1646246270000|2022-03-02 18:37:50|15450.69|15330.69|15448.37|15328.37|15450.81|15330.81|15448.37|15328.37|8
1646246280000|2022-03-02 18:38:00|15448.27|15328.27|15446.72|15326.72|15448.27|15328.27|15446.72|15326.72|10
1646246290000|2022-03-02 18:38:10|15446.53|15326.53|15446.38|15326.38|15446.53|15326.53|15445.17|15325.17|10
1646246300000|2022-03-02 18:38:20|15446.23|15326.23|15443.1|15323.1|15446.23|15326.23|15442.13|15322.13|10
1646246310000|2022-03-02 18:38:30|15443.14|15323.14|15440.84|15320.84|15443.14|15323.14|15440.84|15320.84|9
1646246320000|2022-03-02 18:38:40|15440.51|15320.51|15436.11|15316.11|15440.51|15320.51|15436.11|15316.11|10
1646246330000|2022-03-02 18:38:50|15434.99|15314.99|15430.77|15310.77|15435.44|15315.44|15430.7|15310.7|10
1646246340000|2022-03-02 18:39:00|15429.82|15309.82|15422.52|15302.52|15429.82|15309.82|15422.52|15302.52|9
1646246350000|2022-03-02 18:39:10|15422.12|15302.12|15421.49|15301.49|15422.12|15302.12|15421.07|15301.07|10
1646246360000|2022-03-02 18:39:20|15421.3|15301.3|15420.16|15300.16|15421.3|15301.3|15419.96|15299.96|10
1646246370000|2022-03-02 18:39:30|15420.32|15300.32|15420.14|15300.14|15420.96|15300.96|15419.68|15299.68|10
1646246380000|2022-03-02 18:39:40|15420.4|15300.4|15416|15296|15420.64|15300.64|15416|15296|10
1646246390000|2022-03-02 18:39:50|15415.67|15295.67|15414.47|15294.47|15416.68|15296.68|15414.47|15294.47|10
1646246400000|2022-03-02 18:40:00|15411.71|15291.71|15400.92|15280.92|15411.71|15291.71|15400.92|15280.92|10
1646246410000|2022-03-02 18:40:10|15400.06|15280.06|15400.69|15280.69|15400.69|15280.69|15399.53|15279.53|10
1646246420000|2022-03-02 18:40:20|15400.79|15280.79|15401.91|15281.91|15402.11|15282.11|15400.79|15280.79|9
1646246430000|2022-03-02 18:40:30|15401.82|15281.82|15401.06|15281.06|15401.82|15281.82|15401.06|15281.06|9
1646246440000|2022-03-02 18:40:40|15400.44|15280.44|15389.8|15269.8|15400.49|15280.49|15389.8|15269.8|10
1646246450000|2022-03-02 18:40:50|15387.99|15267.99|15380.61|15260.61|15387.99|15267.99|15380.61|15260.61|10
1646246460000|2022-03-02 18:41:00|15380.96|15260.96|15379.09|15259.09|15381.06|15261.06|15378.43|15258.43|10
1646246470000|2022-03-02 18:41:10|15377.82|15257.82|15377.14|15257.14|15378.43|15258.43|15377.14|15257.14|9
1646246480000|2022-03-02 18:41:20|15376.85|15256.85|15371.78|15251.78|15376.85|15256.85|15371.78|15251.78|10
1646246490000|2022-03-02 18:41:30|15371.57|15251.57|15368.83|15248.83|15371.68|15251.68|15368.83|15248.83|10
1646246500000|2022-03-02 18:41:40|15368.11|15248.11|15365.04|15245.04|15368.11|15248.11|15365.04|15245.04|10
1646246510000|2022-03-02 18:41:50|15365.14|15245.14|15363.74|15243.74|15365.28|15245.28|15363.74|15243.74|7
1646246520000|2022-03-02 18:42:00|15364.04|15244.04|15364.94|15244.94|15364.94|15244.94|15363.76|15243.76|9
1646246530000|2022-03-02 18:42:10|15365.32|15245.32|15364.94|15244.94|15365.32|15245.32|15364.61|15244.61|9
1646246540000|2022-03-02 18:42:20|15364.6|15244.6|15364.49|15244.49|15364.64|15244.64|15363.94|15243.94|8
1646246550000|2022-03-02 18:42:30|15364.5|15244.5|15364.55|15244.55|15364.68|15244.68|15364.2|15244.2|9
1646246560000|2022-03-02 18:42:40|15364.53|15244.53|15363.05|15243.05|15364.53|15244.53|15362.95|15242.95|10
1646246570000|2022-03-02 18:42:50|15362.9|15242.9|15361.92|15241.92|15362.9|15242.9|15361.85|15241.85|10
1646246580000|2022-03-02 18:43:00|15361.57|15241.57|15361|15241|15362.11|15242.11|15360.7|15240.7|10
1646246590000|2022-03-02 18:43:10|15361.15|15241.15|15362.1|15242.1|15362.1|15242.1|15361.15|15241.15|9
1646246600000|2022-03-02 18:43:20|15363.08|15243.08|15363.35|15243.35|15363.35|15243.35|15362.39|15242.39|10
1646246610000|2022-03-02 18:43:30|15363.28|15243.28|15363.61|15243.61|15363.61|15243.61|15362.75|15242.75|9
1646246620000|2022-03-02 18:43:40|15363.01|15243.01|15357.32|15237.32|15363.01|15243.01|15357.32|15237.32|10
1646246630000|2022-03-02 18:43:50|15357.16|15237.16|15355.92|15235.92|15357.16|15237.16|15355.6|15235.6|10
1646246640000|2022-03-02 18:44:00|15356.37|15236.37|15356.99|15236.99|15357.68|15237.68|15356.06|15236.06|10
1646246650000|2022-03-02 18:44:10|15357.58|15237.58|15357.51|15237.51|15357.58|15237.58|15357.08|15237.08|10
1646246660000|2022-03-02 18:44:20|15357.16|15237.16|15357.43|15237.43|15357.53|15237.53|15356.75|15236.75|9
1646246670000|2022-03-02 18:44:30|15357.44|15237.44|15356.1|15236.1|15357.74|15237.74|15356.1|15236.1|9
1646246680000|2022-03-02 18:44:40|15356.25|15236.25|15352.65|15232.65|15356.25|15236.25|15352.65|15232.65|10
1646246690000|2022-03-02 18:44:50|15352.57|15232.57|15351.73|15231.73|15352.57|15232.57|15351.19|15231.19|10
1646246700000|2022-03-02 18:45:00|15352.14|15232.14|15353.98|15233.98|15353.98|15233.98|15352.03|15232.03|10
1646246710000|2022-03-02 18:45:10|15354.13|15234.13|15354.86|15234.86|15354.86|15234.86|15354|15234|9
1646246720000|2022-03-02 18:45:20|15354.88|15234.88|15351.33|15231.33|15354.92|15234.92|15351.33|15231.33|10
1646246730000|2022-03-02 18:45:30|15351.39|15231.39|15351.95|15231.95|15352.48|15232.48|15351.03|15231.03|10
1646246740000|2022-03-02 18:45:40|15351.36|15231.36|15349.87|15229.87|15351.56|15231.56|15349.8|15229.8|10
1646246750000|2022-03-02 18:45:50|15349.9|15229.9|15348.04|15228.04|15349.98|15229.98|15348.04|15228.04|10
1646246760000|2022-03-02 18:46:00|15346.23|15226.23|15341.83|15221.83|15346.23|15226.23|15341.83|15221.83|8
1646246770000|2022-03-02 18:46:10|15341.47|15221.47|15338.14|15218.14|15341.49|15221.49|15338.14|15218.14|9
1646246780000|2022-03-02 18:46:20|15337.25|15217.25|15336.62|15216.62|15337.25|15217.25|15336.5|15216.5|9
1646246790000|2022-03-02 18:46:30|15336.89|15216.89|15337.88|15217.88|15338.57|15218.57|15336.58|15216.58|7
1646246800000|2022-03-02 18:46:40|15337.81|15217.81|15340.37|15220.37|15341.19|15221.19|15337.81|15217.81|10
1646246810000|2022-03-02 18:46:50|15340.3|15220.3|15340.77|15220.77|15340.77|15220.77|15338.48|15218.48|10
1646246820000|2022-03-02 18:47:00|15341.32|15221.32|15343.83|15223.83|15343.83|15223.83|15341.32|15221.32|9
1646246830000|2022-03-02 18:47:10|15343.59|15223.59|15344.06|15224.06|15344.52|15224.52|15343.47|15223.47|10
1646246840000|2022-03-02 18:47:20|15343.79|15223.79|15341.23|15221.23|15343.79|15223.79|15341.13|15221.13|10
1646246850000|2022-03-02 18:47:30|15340.39|15220.39|15327.65|15207.65|15340.39|15220.39|15327.65|15207.65|10
1646246860000|2022-03-02 18:47:40|15324.81|15204.81|15321.83|15201.83|15325.17|15205.17|15321.82|15201.82|10
1646246870000|2022-03-02 18:47:50|15321.75|15201.75|15321.61|15201.61|15321.96|15201.96|15321.46|15201.46|8
1646246880000|2022-03-02 18:48:00|15321.84|15201.84|15322.13|15202.13|15323.21|15203.21|15321.55|15201.55|10
1646246890000|2022-03-02 18:48:10|15321.36|15201.36|15321.15|15201.15|15321.96|15201.96|15321.15|15201.15|9
1646246900000|2022-03-02 18:48:20|15320.94|15200.94|15318.91|15198.91|15320.94|15200.94|15318.71|15198.71|10
1646246910000|2022-03-02 18:48:30|15318.21|15198.21|15316.62|15196.62|15318.21|15198.21|15316.58|15196.58|10
1646246920000|2022-03-02 18:48:40|15318.19|15198.19|15319.93|15199.93|15319.93|15199.93|15317.5|15197.5|9
1646246930000|2022-03-02 18:48:50|15320.06|15200.06|15321.81|15201.81|15321.81|15201.81|15320.06|15200.06|10
1646246940000|2022-03-02 18:49:00|15321.89|15201.89|15321.92|15201.92|15322.01|15202.01|15320.76|15200.76|9
1646246950000|2022-03-02 18:49:10|15322.06|15202.06|15320.52|15200.52|15322.06|15202.06|15320.44|15200.44|10
1646246960000|2022-03-02 18:49:20|15320.53|15200.53|15317.25|15197.25|15320.53|15200.53|15317.16|15197.16|10
1646246970000|2022-03-02 18:49:30|15317.35|15197.35|15314.03|15194.03|15317.35|15197.35|15313.74|15193.74|10
1646246980000|2022-03-02 18:49:40|15313.38|15193.38|15311.44|15191.44|15313.38|15193.38|15310.5|15190.5|10
1646246990000|2022-03-02 18:49:50|15310.88|15190.88|15314.47|15194.47|15314.47|15194.47|15310.69|15190.69|10
1646247000000|2022-03-02 18:50:00|15314.59|15194.59|15319.47|15199.47|15319.47|15199.47|15314.4|15194.4|9
1646247010000|2022-03-02 18:50:10|15319.92|15199.92|15321.48|15201.48|15321.88|15201.88|15319.7|15199.7|10
1646247020000|2022-03-02 18:50:20|15320.91|15200.91|15320.65|15200.65|15321.45|15201.45|15320.63|15200.63|9
1646247030000|2022-03-02 18:50:30|15320.81|15200.81|15322.13|15202.13|15322.15|15202.15|15320.81|15200.81|10
1646247040000|2022-03-02 18:50:40|15322.17|15202.17|15322.67|15202.67|15322.67|15202.67|15320.03|15200.03|10
1646247050000|2022-03-02 18:50:50|15323.45|15203.45|15323.78|15203.78|15323.93|15203.93|15322.72|15202.72|10
1646247060000|2022-03-02 18:51:00|15323.27|15203.27|15325.87|15205.87|15326.13|15206.13|15323.27|15203.27|10
1646247070000|2022-03-02 18:51:10|15325.86|15205.86|15325.4|15205.4|15326.14|15206.14|15325.4|15205.4|10
1646247080000|2022-03-02 18:51:20|15325.14|15205.14|15325.03|15205.03|15325.18|15205.18|15324.43|15204.43|9
1646247090000|2022-03-02 18:51:30|15324.87|15204.87|15325.18|15205.18|15325.97|15205.97|15324.87|15204.87|10
1646247100000|2022-03-02 18:51:40|15324.74|15204.74|15325.45|15205.45|15325.58|15205.58|15324.52|15204.52|10
1646247110000|2022-03-02 18:51:50|15325.26|15205.26|15323.89|15203.89|15325.26|15205.26|15323.84|15203.84|10
1646247120000|2022-03-02 18:52:00|15323.95|15203.95|15323.79|15203.79|15324.71|15204.71|15323.01|15203.01|9
1646247130000|2022-03-02 18:52:10|15323.59|15203.59|15321.87|15201.87|15323.59|15203.59|15321.34|15201.34|10
1646247140000|2022-03-02 18:52:20|15321.56|15201.56|15325.6|15205.6|15325.67|15205.67|15321.56|15201.56|10
1646247150000|2022-03-02 18:52:30|15326.3|15206.3|15328.58|15208.58|15329.44|15209.44|15326.3|15206.3|10
1646247160000|2022-03-02 18:52:40|15328.7|15208.7|15328.5|15208.5|15329.43|15209.43|15328.33|15208.33|7
1646247170000|2022-03-02 18:52:50|15328.77|15208.77|15329.45|15209.45|15329.67|15209.67|15328.43|15208.43|9
1646247180000|2022-03-02 18:53:00|15329.3|15209.3|15329.28|15209.28|15330.07|15210.07|15329.28|15209.28|10
1646247190000|2022-03-02 18:53:10|15328.99|15208.99|15329.52|15209.52|15329.99|15209.99|15328.99|15208.99|9
1646247200000|2022-03-02 18:53:20|15329.26|15209.26|15327.19|15207.19|15329.26|15209.26|15327.19|15207.19|10
1646247210000|2022-03-02 18:53:30|15326.12|15206.12|15325.92|15205.92|15326.2|15206.2|15325.51|15205.51|10
1646247220000|2022-03-02 18:53:40|15326.63|15206.63|15326.2|15206.2|15326.63|15206.63|15325.55|15205.55|10
1646247230000|2022-03-02 18:53:50|15325.8|15205.8|15324.9|15204.9|15325.91|15205.91|15324.2|15204.2|10
1646247240000|2022-03-02 18:54:00|15324.86|15204.86|15322.2|15202.2|15326.02|15206.02|15322.2|15202.2|9
1646247250000|2022-03-02 18:54:10|15322.08|15202.08|15318.5|15198.5|15322.08|15202.08|15318.26|15198.26|10
1646247260000|2022-03-02 18:54:20|15318.36|15198.36|15313.34|15193.34|15318.36|15198.36|15313.34|15193.34|10
1646247270000|2022-03-02 18:54:30|15313.78|15193.78|15306.53|15186.53|15314.09|15194.09|15306.26|15186.26|9
1646247280000|2022-03-02 18:54:40|15303.99|15183.99|15300.85|15180.85|15303.99|15183.99|15300.63|15180.63|9
1646247290000|2022-03-02 18:54:50|15301.04|15181.04|15303.21|15183.21|15303.21|15183.21|15301.04|15181.04|9
1646247300000|2022-03-02 18:55:00|15303.96|15183.96|15304.47|15184.47|15305.02|15185.02|15303.5|15183.5|9
1646247310000|2022-03-02 18:55:10|15304.11|15184.11|15305.63|15185.63|15305.78|15185.78|15304.11|15184.11|9
1646247320000|2022-03-02 18:55:20|15304.87|15184.87|15303.73|15183.73|15306.08|15186.08|15303.73|15183.73|9
1646247330000|2022-03-02 18:55:30|15303.53|15183.53|15299.67|15179.67|15303.53|15183.53|15299.67|15179.67|8
1646247340000|2022-03-02 18:55:40|15300.23|15180.23|15303.61|15183.61|15303.61|15183.61|15300.23|15180.23|10
1646247350000|2022-03-02 18:55:50|15304|15184|15307.61|15187.61|15307.61|15187.61|15304|15184|8
1646247360000|2022-03-02 18:56:00|15308.12|15188.12|15312.22|15192.22|15312.22|15192.22|15308.12|15188.12|10
1646247370000|2022-03-02 18:56:10|15313|15193|15319.14|15199.14|15319.24|15199.24|15313|15193|10
1646247380000|2022-03-02 18:56:20|15320.04|15200.04|15320|15200|15320.47|15200.47|15319.76|15199.76|10
1646247390000|2022-03-02 18:56:30|15320.53|15200.53|15322.28|15202.28|15322.39|15202.39|15320.53|15200.53|9
1646247400000|2022-03-02 18:56:40|15321.97|15201.97|15322.19|15202.19|15322.69|15202.69|15321.46|15201.46|10
1646247410000|2022-03-02 18:56:50|15322.1|15202.1|15320.47|15200.47|15322.53|15202.53|15320.47|15200.47|10
1646247420000|2022-03-02 18:57:00|15319.77|15199.77|15319.86|15199.86|15319.86|15199.86|15319.23|15199.23|10
1646247430000|2022-03-02 18:57:10|15319.48|15199.48|15316.86|15196.86|15319.48|15199.48|15316.86|15196.86|8
1646247440000|2022-03-02 18:57:20|15316.77|15196.77|15316.19|15196.19|15316.77|15196.77|15316.19|15196.19|6
1646247450000|2022-03-02 18:57:30|15316.16|15196.16|15317.61|15197.61|15317.61|15197.61|15316.16|15196.16|10
1646247460000|2022-03-02 18:57:40|15317.67|15197.67|15317.41|15197.41|15317.67|15197.67|15316.92|15196.92|10
1646247470000|2022-03-02 18:57:50|15317.08|15197.08|15316.21|15196.21|15317.08|15197.08|15316.03|15196.03|10
1646247480000|2022-03-02 18:58:00|15316.17|15196.17|15318.23|15198.23|15318.23|15198.23|15316.17|15196.17|10
1646247490000|2022-03-02 18:58:10|15319.11|15199.11|15319.34|15199.34|15319.47|15199.47|15318.35|15198.35|10
1646247500000|2022-03-02 18:58:20|15319.83|15199.83|15320.81|15200.81|15321.34|15201.34|15319.62|15199.62|9
1646247510000|2022-03-02 18:58:30|15320.73|15200.73|15319.71|15199.71|15320.92|15200.92|15319.71|15199.71|9
1646247520000|2022-03-02 18:58:40|15319.69|15199.69|15319.53|15199.53|15319.87|15199.87|15319.53|15199.53|7
1646247530000|2022-03-02 18:58:50|15318.63|15198.63|15319.47|15199.47|15319.56|15199.56|15318.54|15198.54|10
1646247540000|2022-03-02 18:59:00|15318.57|15198.57|15318.43|15198.43|15319.15|15199.15|15317.64|15197.64|10
1646247550000|2022-03-02 18:59:10|15317.73|15197.73|15317.29|15197.29|15317.73|15197.73|15317.12|15197.12|9
1646247560000|2022-03-02 18:59:20|15317.43|15197.43|15316.39|15196.39|15317.53|15197.53|15316.39|15196.39|9
1646247570000|2022-03-02 18:59:30|15316.61|15196.61|15315.27|15195.27|15316.61|15196.61|15315.27|15195.27|10
1646247580000|2022-03-02 18:59:40|15315.3|15195.3|15314.71|15194.71|15315.3|15195.3|15314.55|15194.55|10
1646247590000|2022-03-02 18:59:50|15315.43|15195.43|15316.54|15196.54|15316.54|15196.54|15315.43|15195.43|8
1646247600000|2022-03-02 19:00:00|15316.6|15196.6|15317.22|15197.22|15317.68|15197.68|15316.3|15196.3|10
1646247610000|2022-03-02 19:00:10|15317.37|15197.37|15320.93|15200.93|15321.1|15201.1|15317.37|15197.37|10
1646247620000|2022-03-02 19:00:20|15321.72|15201.72|15322.21|15202.21|15322.63|15202.63|15321.49|15201.49|10
1646247630000|2022-03-02 19:00:30|15321.97|15201.97|15323.19|15203.19|15323.19|15203.19|15321.81|15201.81|10
1646247640000|2022-03-02 19:00:40|15323.2|15203.2|15323.69|15203.69|15323.69|15203.69|15323.06|15203.06|9
1646247650000|2022-03-02 19:00:50|15323.47|15203.47|15325.3|15205.3|15325.3|15205.3|15323.47|15203.47|10
1646247660000|2022-03-02 19:01:00|15325.66|15205.66|15327.15|15207.15|15327.15|15207.15|15325.66|15205.66|10
1646247670000|2022-03-02 19:01:10|15327.41|15207.41|15329.44|15209.44|15329.44|15209.44|15327.26|15207.26|10
1646247680000|2022-03-02 19:01:20|15329.57|15209.57|15330.13|15210.13|15330.14|15210.14|15329.57|15209.57|10
1646247690000|2022-03-02 19:01:30|15330.39|15210.39|15336.56|15216.56|15336.56|15216.56|15330.24|15210.24|10
1646247700000|2022-03-02 19:01:40|15337.41|15217.41|15340.89|15220.89|15341.02|15221.02|15337.41|15217.41|10
1646247710000|2022-03-02 19:01:50|15341.13|15221.13|15343.35|15223.35|15343.35|15223.35|15341.12|15221.12|10
1646247720000|2022-03-02 19:02:00|15343.67|15223.67|15343.3|15223.3|15343.67|15223.67|15343.24|15223.24|9
1646247730000|2022-03-02 19:02:10|15342.73|15222.73|15343.6|15223.6|15343.6|15223.6|15342.54|15222.54|8
1646247740000|2022-03-02 19:02:20|15343.31|15223.31|15343.69|15223.69|15344.14|15224.14|15343.31|15223.31|8
1646247750000|2022-03-02 19:02:30|15343.81|15223.81|15343.17|15223.17|15343.81|15223.81|15342.9|15222.9|9
1646247760000|2022-03-02 19:02:40|15343.05|15223.05|15342.21|15222.21|15343.11|15223.11|15342.05|15222.05|9
1646247770000|2022-03-02 19:02:50|15342.18|15222.18|15341.69|15221.69|15342.18|15222.18|15341.65|15221.65|8
1646247780000|2022-03-02 19:03:00|15341.71|15221.71|15341.48|15221.48|15341.84|15221.84|15341.2|15221.2|10
1646247790000|2022-03-02 19:03:10|15341.42|15221.42|15342.37|15222.37|15342.65|15222.65|15341.12|15221.12|10
1646247800000|2022-03-02 19:03:20|15342.42|15222.42|15343.66|15223.66|15343.69|15223.69|15342.36|15222.36|10
1646247810000|2022-03-02 19:03:30|15343.67|15223.67|15347.12|15227.12|15347.12|15227.12|15343.6|15223.6|8
1646247820000|2022-03-02 19:03:40|15347.55|15227.55|15352.35|15232.35|15352.35|15232.35|15347.55|15227.55|10
1646247830000|2022-03-02 19:03:50|15352.4|15232.4|15353.2|15233.2|15353.21|15233.21|15352.27|15232.27|9
1646247840000|2022-03-02 19:04:00|15353.53|15233.53|15355.96|15235.96|15355.96|15235.96|15353.53|15233.53|9
1646247850000|2022-03-02 19:04:10|15357.03|15237.03|15356.46|15236.46|15357.03|15237.03|15356.25|15236.25|9
1646247860000|2022-03-02 19:04:20|15356.45|15236.45|15355.22|15235.22|15356.45|15236.45|15355.22|15235.22|10
1646247870000|2022-03-02 19:04:30|15354.34|15234.34|15355.99|15235.99|15355.99|15235.99|15353.95|15233.95|10
1646247880000|2022-03-02 19:04:40|15356.08|15236.08|15357|15237|15357.09|15237.09|15356.08|15236.08|10
1646247890000|2022-03-02 19:04:50|15356.78|15236.78|15355.54|15235.54|15356.79|15236.79|15355.5|15235.5|8
1646247900000|2022-03-02 19:05:00|15356.58|15236.58|15356.49|15236.49|15356.95|15236.95|15356.26|15236.26|10
1646247910000|2022-03-02 19:05:10|15356.41|15236.41|15356.76|15236.76|15356.76|15236.76|15356.33|15236.33|10
1646247920000|2022-03-02 19:05:20|15357.04|15237.04|15356.81|15236.81|15357.4|15237.4|15356.81|15236.81|9
1646247930000|2022-03-02 19:05:30|15356.43|15236.43|15356|15236|15356.43|15236.43|15355.85|15235.85|10
1646247940000|2022-03-02 19:05:40|15355.83|15235.83|15356.19|15236.19|15356.35|15236.35|15355.63|15235.63|9
1646247950000|2022-03-02 19:05:50|15355.87|15235.87|15356.54|15236.54|15356.54|15236.54|15355.34|15235.34|10
1646247960000|2022-03-02 19:06:00|15356.52|15236.52|15356.59|15236.59|15357.03|15237.03|15356.52|15236.52|10
1646247970000|2022-03-02 19:06:10|15356.45|15236.45|15357.03|15237.03|15357.32|15237.32|15356.45|15236.45|10
1646247980000|2022-03-02 19:06:20|15357.34|15237.34|15359.22|15239.22|15359.22|15239.22|15357.17|15237.17|10
1646247990000|2022-03-02 19:06:30|15359.29|15239.29|15360.55|15240.55|15360.7|15240.7|15359.29|15239.29|10
1646248000000|2022-03-02 19:06:40|15360.88|15240.88|15365.66|15245.66|15365.66|15245.66|15360.88|15240.88|10
1646248010000|2022-03-02 19:06:50|15365.65|15245.65|15368.63|15248.63|15368.63|15248.63|15365.65|15245.65|9
1646248020000|2022-03-02 19:07:00|15368.54|15248.54|15369.21|15249.21|15370.19|15250.19|15368.54|15248.54|10
1646248030000|2022-03-02 19:07:10|15369.09|15249.09|15367.85|15247.85|15369.13|15249.13|15367.85|15247.85|10
1646248040000|2022-03-02 19:07:20|15367.71|15247.71|15366.79|15246.79|15367.71|15247.71|15366.49|15246.49|8
1646248050000|2022-03-02 19:07:30|15366.67|15246.67|15366.8|15246.8|15366.8|15246.8|15365.94|15245.94|10
1646248060000|2022-03-02 19:07:40|15367.32|15247.32|15369.14|15249.14|15369.14|15249.14|15367.21|15247.21|8
1646248070000|2022-03-02 19:07:50|15369.12|15249.12|15370.5|15250.5|15370.61|15250.61|15369.12|15249.12|9
1646248080000|2022-03-02 19:08:00|15370.48|15250.48|15368.44|15248.44|15370.48|15250.48|15368.44|15248.44|9
1646248090000|2022-03-02 19:08:10|15368.31|15248.31|15367.5|15247.5|15368.31|15248.31|15365.81|15245.81|10
1646248100000|2022-03-02 19:08:20|15367.55|15247.55|15364.94|15244.94|15367.55|15247.55|15364.94|15244.94|10
1646248110000|2022-03-02 19:08:30|15364.5|15244.5|15365.42|15245.42|15365.58|15245.58|15363.73|15243.73|10
1646248120000|2022-03-02 19:08:40|15366|15246|15372.39|15252.39|15372.39|15252.39|15366|15246|10
1646248130000|2022-03-02 19:08:50|15372.65|15252.65|15375.49|15255.49|15375.72|15255.72|15372.65|15252.65|9
1646248140000|2022-03-02 19:09:00|15375.38|15255.38|15378.65|15258.65|15378.65|15258.65|15375.35|15255.35|10
1646248150000|2022-03-02 19:09:10|15378.64|15258.64|15375.8|15255.8|15378.64|15258.64|15375.8|15255.8|10
1646248160000|2022-03-02 19:09:20|15375.14|15255.14|15374.49|15254.49|15375.59|15255.59|15374.43|15254.43|10
1646248170000|2022-03-02 19:09:30|15374.7|15254.7|15372.91|15252.91|15374.7|15254.7|15372.91|15252.91|10
1646248180000|2022-03-02 19:09:40|15372.61|15252.61|15368.55|15248.55|15372.61|15252.61|15368.55|15248.55|10
1646248190000|2022-03-02 19:09:50|15366.73|15246.73|15364.26|15244.26|15366.73|15246.73|15364.26|15244.26|8
1646248200000|2022-03-02 19:10:00|15363.26|15243.26|15359.82|15239.82|15363.32|15243.32|15359.82|15239.82|10
1646248210000|2022-03-02 19:10:10|15359.63|15239.63|15358.4|15238.4|15359.63|15239.63|15357.98|15237.98|8
1646248220000|2022-03-02 19:10:20|15358.53|15238.53|15358.69|15238.69|15358.92|15238.92|15358.31|15238.31|10
1646248230000|2022-03-02 19:10:30|15358.92|15238.92|15360.11|15240.11|15360.13|15240.13|15358.92|15238.92|10
1646248240000|2022-03-02 19:10:40|15359.87|15239.87|15360.47|15240.47|15360.47|15240.47|15359.87|15239.87|9
1646248250000|2022-03-02 19:10:50|15360.2|15240.2|15359.04|15239.04|15360.2|15240.2|15358.96|15238.96|9
1646248260000|2022-03-02 19:11:00|15358.89|15238.89|15357.81|15237.81|15359.03|15239.03|15357.81|15237.81|9
1646248270000|2022-03-02 19:11:10|15358.05|15238.05|15357.18|15237.18|15358.05|15238.05|15356.74|15236.74|10
1646248280000|2022-03-02 19:11:20|15357.31|15237.31|15357.15|15237.15|15357.71|15237.71|15356.66|15236.66|10
1646248290000|2022-03-02 19:11:30|15357.12|15237.12|15357.51|15237.51|15357.81|15237.81|15357.12|15237.12|8
1646248300000|2022-03-02 19:11:40|15357.89|15237.89|15355.94|15235.94|15357.89|15237.89|15355.94|15235.94|9
1646248310000|2022-03-02 19:11:50|15355.64|15235.64|15353.83|15233.83|15355.64|15235.64|15353.83|15233.83|10
1646248320000|2022-03-02 19:12:00|15353.78|15233.78|15352.4|15232.4|15353.89|15233.89|15352.4|15232.4|10
1646248330000|2022-03-02 19:12:10|15352.23|15232.23|15352.45|15232.45|15352.62|15232.62|15352.05|15232.05|8
1646248340000|2022-03-02 19:12:20|15352.43|15232.43|15353.9|15233.9|15353.9|15233.9|15352.43|15232.43|9
1646248350000|2022-03-02 19:12:30|15354.1|15234.1|15356.68|15236.68|15356.68|15236.68|15354.1|15234.1|9
1646248360000|2022-03-02 19:12:40|15357.09|15237.09|15358.58|15238.58|15358.58|15238.58|15357.03|15237.03|9
1646248370000|2022-03-02 19:12:50|15358.51|15238.51|15357.27|15237.27|15358.94|15238.94|15357.27|15237.27|10
1646248380000|2022-03-02 19:13:00|15357.47|15237.47|15356.27|15236.27|15357.47|15237.47|15356.25|15236.25|10
1646248390000|2022-03-02 19:13:10|15356.17|15236.17|15356.94|15236.94|15356.94|15236.94|15355.82|15235.82|10
1646248400000|2022-03-02 19:13:20|15356.96|15236.96|15357.63|15237.63|15357.63|15237.63|15356.96|15236.96|8
1646248410000|2022-03-02 19:13:30|15357.55|15237.55|15356.47|15236.47|15357.57|15237.57|15356.24|15236.24|10
1646248420000|2022-03-02 19:13:40|15356.49|15236.49|15357.64|15237.64|15357.66|15237.66|15356.47|15236.47|9
1646248430000|2022-03-02 19:13:50|15357.42|15237.42|15357.42|15237.42|15358.04|15238.04|15357.38|15237.38|9
1646248440000|2022-03-02 19:14:00|15357.18|15237.18|15355.15|15235.15|15357.36|15237.36|15355.15|15235.15|8
1646248450000|2022-03-02 19:14:10|15355.01|15235.01|15352.97|15232.97|15355.11|15235.11|15352.94|15232.94|9
1646248460000|2022-03-02 19:14:20|15352.95|15232.95|15350.16|15230.16|15352.95|15232.95|15350.16|15230.16|10
1646248470000|2022-03-02 19:14:30|15350|15230|15347.26|15227.26|15350.34|15230.34|15346.83|15226.83|9
1646248480000|2022-03-02 19:14:40|15347.44|15227.44|15343.44|15223.44|15347.44|15227.44|15343.31|15223.31|10
1646248490000|2022-03-02 19:14:50|15342.84|15222.84|15341.54|15221.54|15342.84|15222.84|15341.25|15221.25|8
1646248500000|2022-03-02 19:15:00|15341.57|15221.57|15342.97|15222.97|15342.97|15222.97|15341.47|15221.47|9
1646248510000|2022-03-02 19:15:10|15343.04|15223.04|15343.62|15223.62|15344.12|15224.12|15343.04|15223.04|9
1646248520000|2022-03-02 19:15:20|15343.83|15223.83|15341.49|15221.49|15343.92|15223.92|15341.49|15221.49|10
1646248530000|2022-03-02 19:15:30|15341.52|15221.52|15340.28|15220.28|15341.52|15221.52|15340.28|15220.28|9
1646248540000|2022-03-02 19:15:40|15340.06|15220.06|15338.26|15218.26|15340.06|15220.06|15337.9|15217.9|10
1646248550000|2022-03-02 19:15:50|15338.27|15218.27|15339.53|15219.53|15339.66|15219.66|15338.27|15218.27|9
1646248560000|2022-03-02 19:16:00|15339.87|15219.87|15339.6|15219.6|15340.08|15220.08|15339.6|15219.6|9
1646248570000|2022-03-02 19:16:10|15339.83|15219.83|15339.17|15219.17|15339.99|15219.99|15338.8|15218.8|9
1646248580000|2022-03-02 19:16:20|15339.2|15219.2|15332.5|15212.5|15339.2|15219.2|15332.5|15212.5|10
1646248590000|2022-03-02 19:16:30|15331.65|15211.65|15327.79|15207.79|15331.65|15211.65|15327.79|15207.79|10
1646248600000|2022-03-02 19:16:40|15327.74|15207.74|15327.95|15207.95|15328.58|15208.58|15327.51|15207.51|10
1646248610000|2022-03-02 19:16:50|15327.91|15207.91|15327.81|15207.81|15328.03|15208.03|15327.09|15207.09|9
1646248620000|2022-03-02 19:17:00|15327.99|15207.99|15329.43|15209.43|15329.43|15209.43|15327.99|15207.99|10
1646248630000|2022-03-02 19:17:10|15329.5|15209.5|15330.34|15210.34|15330.36|15210.36|15329.5|15209.5|10
1646248640000|2022-03-02 19:17:20|15330.28|15210.28|15330.13|15210.13|15330.28|15210.28|15329.97|15209.97|9
1646248650000|2022-03-02 19:17:30|15330.27|15210.27|15329.17|15209.17|15330.44|15210.44|15329.17|15209.17|5
1646248660000|2022-03-02 19:17:40|15330.17|15210.17|15326.65|15206.65|15330.17|15210.17|15326.25|15206.25|10
1646248670000|2022-03-02 19:17:50|15326.7|15206.7|15327.89|15207.89|15327.89|15207.89|15326.44|15206.44|9
1646248680000|2022-03-02 19:18:00|15327.53|15207.53|15327.78|15207.78|15327.94|15207.94|15327.53|15207.53|10
1646248690000|2022-03-02 19:18:10|15328.02|15208.02|15327.31|15207.31|15328.02|15208.02|15327.02|15207.02|10
1646248700000|2022-03-02 19:18:20|15326.87|15206.87|15325.29|15205.29|15326.87|15206.87|15325.28|15205.28|10
1646248710000|2022-03-02 19:18:30|15325.37|15205.37|15323.61|15203.61|15325.48|15205.48|15323.61|15203.61|10
1646248720000|2022-03-02 19:18:40|15323.63|15203.63|15323.06|15203.06|15323.63|15203.63|15322.66|15202.66|10
1646248730000|2022-03-02 19:18:50|15323.18|15203.18|15321.78|15201.78|15323.18|15203.18|15321.4|15201.4|8
1646248740000|2022-03-02 19:19:00|15321.18|15201.18|15319.75|15199.75|15321.18|15201.18|15319.03|15199.03|9
1646248750000|2022-03-02 19:19:10|15319.62|15199.62|15320.9|15200.9|15320.92|15200.92|15319.62|15199.62|9
1646248760000|2022-03-02 19:19:20|15320.78|15200.78|15320.62|15200.62|15320.84|15200.84|15320.21|15200.21|9
1646248770000|2022-03-02 19:19:30|15320.59|15200.59|15321.02|15201.02|15321.02|15201.02|15320.5|15200.5|8
1646248780000|2022-03-02 19:19:40|15321.39|15201.39|15321.42|15201.42|15321.8|15201.8|15321.17|15201.17|10
1646248790000|2022-03-02 19:19:50|15320.95|15200.95|15323.18|15203.18|15323.18|15203.18|15320.95|15200.95|10
1646248800000|2022-03-02 19:20:00|15323.25|15203.25|15325.51|15205.51|15325.51|15205.51|15323.07|15203.07|10
1646248810000|2022-03-02 19:20:10|15325.47|15205.47|15325.49|15205.49|15325.87|15205.87|15325.47|15205.47|10
1646248820000|2022-03-02 19:20:20|15325.88|15205.88|15325.19|15205.19|15326.07|15206.07|15325.19|15205.19|9
1646248830000|2022-03-02 19:20:30|15326.37|15206.37|15327.29|15207.29|15327.54|15207.54|15326.37|15206.37|9
1646248840000|2022-03-02 19:20:40|15327.19|15207.19|15327.88|15207.88|15328.27|15208.27|15327.19|15207.19|9
1646248850000|2022-03-02 19:20:50|15327.69|15207.69|15326.97|15206.97|15327.96|15207.96|15326.97|15206.97|8
1646248860000|2022-03-02 19:21:00|15326.81|15206.81|15322.69|15202.69|15326.81|15206.81|15322.69|15202.69|10
1646248870000|2022-03-02 19:21:10|15322.39|15202.39|15314.56|15194.56|15322.39|15202.39|15314.56|15194.56|10
1646248880000|2022-03-02 19:21:20|15312.87|15192.87|15310.67|15190.67|15313.36|15193.36|15310.52|15190.52|9
1646248890000|2022-03-02 19:21:30|15310.65|15190.65|15309.59|15189.59|15310.65|15190.65|15309.59|15189.59|9
1646248900000|2022-03-02 19:21:40|15309.27|15189.27|15309.37|15189.37|15309.78|15189.78|15309.02|15189.02|9
1646248910000|2022-03-02 19:21:50|15309.35|15189.35|15306.49|15186.49|15309.35|15189.35|15306.49|15186.49|10
1646248920000|2022-03-02 19:22:00|15306.33|15186.33|15303.1|15183.1|15306.33|15186.33|15303.1|15183.1|10
1646248930000|2022-03-02 19:22:10|15302.65|15182.65|15296.57|15176.57|15302.65|15182.65|15296.57|15176.57|10
1646248940000|2022-03-02 19:22:20|15295.17|15175.17|15291.06|15171.06|15295.17|15175.17|15291.03|15171.03|10
1646248950000|2022-03-02 19:22:30|15290.37|15170.37|15288.08|15168.08|15292.21|15172.21|15288.01|15168.01|10
1646248960000|2022-03-02 19:22:40|15289.11|15169.11|15288.31|15168.31|15290.67|15170.67|15287.64|15167.64|10
1646248970000|2022-03-02 19:22:50|15287.97|15167.97|15291.75|15171.75|15291.75|15171.75|15287.85|15167.85|9
1646248980000|2022-03-02 19:23:00|15292.36|15172.36|15293.33|15173.33|15294.42|15174.42|15291.73|15171.73|10
1646248990000|2022-03-02 19:23:10|15293.22|15173.22|15296.43|15176.43|15296.43|15176.43|15292.82|15172.82|9
1646249000000|2022-03-02 19:23:20|15296.04|15176.04|15300.02|15180.02|15300.02|15180.02|15296.04|15176.04|9
1646249010000|2022-03-02 19:23:30|15300.34|15180.34|15302.35|15182.35|15302.35|15182.35|15300.34|15180.34|8
1646249020000|2022-03-02 19:23:40|15302.98|15182.98|15304.74|15184.74|15304.74|15184.74|15302.98|15182.98|10
1646249030000|2022-03-02 19:23:50|15304.46|15184.46|15302.55|15182.55|15304.46|15184.46|15302.55|15182.55|10
1646249040000|2022-03-02 19:24:00|15302.34|15182.34|15299.89|15179.89|15302.34|15182.34|15299.89|15179.89|10
1646249050000|2022-03-02 19:24:10|15299.75|15179.75|15298.74|15178.74|15299.75|15179.75|15298.74|15178.74|9
1646249060000|2022-03-02 19:24:20|15298.01|15178.01|15296.14|15176.14|15298.01|15178.01|15296.14|15176.14|10
1646249070000|2022-03-02 19:24:30|15295.81|15175.81|15293.8|15173.8|15295.81|15175.81|15293.8|15173.8|10
1646249080000|2022-03-02 19:24:40|15293.25|15173.25|15290.64|15170.64|15293.25|15173.25|15290.64|15170.64|10
1646249090000|2022-03-02 19:24:50|15290.4|15170.4|15289.95|15169.95|15290.69|15170.69|15289.94|15169.94|8
1646249100000|2022-03-02 19:25:00|15289.96|15169.96|15289.63|15169.63|15289.96|15169.96|15289.09|15169.09|8
1646249110000|2022-03-02 19:25:10|15288.74|15168.74|15288.54|15168.54|15288.94|15168.94|15288.43|15168.43|10
1646249120000|2022-03-02 19:25:20|15288.79|15168.79|15290.59|15170.59|15290.59|15170.59|15288.62|15168.62|10
1646249130000|2022-03-02 19:25:30|15290.76|15170.76|15289.22|15169.22|15290.76|15170.76|15289.06|15169.06|10
1646249140000|2022-03-02 19:25:40|15288.58|15168.58|15282.56|15162.56|15288.58|15168.58|15282.56|15162.56|10
1646249150000|2022-03-02 19:25:50|15282.34|15162.34|15272.46|15152.46|15282.99|15162.99|15272.46|15152.46|10
1646249160000|2022-03-02 19:26:00|15272.62|15152.62|15270.13|15150.13|15272.62|15152.62|15270.13|15150.13|9
1646249170000|2022-03-02 19:26:10|15270.09|15150.09|15269.15|15149.15|15270.29|15150.29|15269.15|15149.15|10
1646249180000|2022-03-02 19:26:20|15269.18|15149.18|15271.68|15151.68|15271.77|15151.77|15269.18|15149.18|9
1646249190000|2022-03-02 19:26:30|15271.87|15151.87|15272.69|15152.69|15272.69|15152.69|15271.87|15151.87|10
1646249200000|2022-03-02 19:26:40|15272.38|15152.38|15272.54|15152.54|15273.05|15153.05|15271.94|15151.94|10
1646249210000|2022-03-02 19:26:50|15273.63|15153.63|15274.39|15154.39|15274.94|15154.94|15273.62|15153.62|9
1646249220000|2022-03-02 19:27:00|15274.17|15154.17|15268.46|15148.46|15274.17|15154.17|15268.46|15148.46|10
1646249230000|2022-03-02 19:27:10|15268.27|15148.27|15265.69|15145.69|15268.27|15148.27|15265.69|15145.69|10
1646249240000|2022-03-02 19:27:20|15265.43|15145.43|15262.89|15142.89|15265.43|15145.43|15262.77|15142.77|10
1646249250000|2022-03-02 19:27:30|15262.34|15142.34|15258.12|15138.12|15262.34|15142.34|15258.12|15138.12|10
1646249260000|2022-03-02 19:27:40|15258.36|15138.36|15259.04|15139.04|15259.04|15139.04|15258.2|15138.2|9
1646249270000|2022-03-02 19:27:50|15259.1|15139.1|15259.98|15139.98|15260.9|15140.9|15258.39|15138.39|9
1646249280000|2022-03-02 19:28:00|15259.73|15139.73|15263.17|15143.17|15263.18|15143.18|15259.37|15139.37|10
1646249290000|2022-03-02 19:28:10|15263.97|15143.97|15259.95|15139.95|15263.97|15143.97|15259.95|15139.95|9
1646249300000|2022-03-02 19:28:20|15259.91|15139.91|15261.22|15141.22|15261.81|15141.81|15259.9|15139.9|10
1646249310000|2022-03-02 19:28:30|15261.05|15141.05|15263.35|15143.35|15263.35|15143.35|15261.05|15141.05|9
1646249320000|2022-03-02 19:28:40|15262.42|15142.42|15264.59|15144.59|15265.72|15145.72|15262.31|15142.31|10
1646249330000|2022-03-02 19:28:50|15264.84|15144.84|15266.54|15146.54|15266.54|15146.54|15264.82|15144.82|8
1646249340000|2022-03-02 19:29:00|15266.39|15146.39|15266.01|15146.01|15266.53|15146.53|15266.01|15146.01|6
1646249350000|2022-03-02 19:29:10|15265.89|15145.89|15267.04|15147.04|15267.04|15147.04|15265.89|15145.89|9
1646249360000|2022-03-02 19:29:20|15267.36|15147.36|15268.74|15148.74|15268.74|15148.74|15267.36|15147.36|10
1646249370000|2022-03-02 19:29:30|15268.93|15148.93|15269.71|15149.71|15269.71|15149.71|15268.93|15148.93|7
1646249380000|2022-03-02 19:29:40|15269.8|15149.8|15271.79|15151.79|15271.79|15151.79|15269.8|15149.8|10
1646249390000|2022-03-02 19:29:50|15272.39|15152.39|15276.97|15156.97|15276.97|15156.97|15272.39|15152.39|10
1646249400000|2022-03-02 19:30:00|15276.89|15156.89|15276.98|15156.98|15277.28|15157.28|15276.39|15156.39|9
1646249410000|2022-03-02 19:30:10|15276.25|15156.25|15275.11|15155.11|15276.25|15156.25|15275.11|15155.11|10
1646249420000|2022-03-02 19:30:20|15274.77|15154.77|15273|15153|15274.98|15154.98|15273|15153|9
1646249430000|2022-03-02 19:30:30|15273.24|15153.24|15272.76|15152.76|15273.24|15153.24|15272.56|15152.56|9
1646249440000|2022-03-02 19:30:40|15273.13|15153.13|15272.38|15152.38|15273.27|15153.27|15272.32|15152.32|9
1646249450000|2022-03-02 19:30:50|15272.14|15152.14|15269.98|15149.98|15272.7|15152.7|15269.98|15149.98|10
1646249460000|2022-03-02 19:31:00|15268.99|15148.99|15269.08|15149.08|15269.12|15149.12|15268.86|15148.86|8
1646249470000|2022-03-02 19:31:10|15268.52|15148.52|15268.98|15148.98|15269.43|15149.43|15268.52|15148.52|9
1646249480000|2022-03-02 19:31:20|15268.05|15148.05|15268.39|15148.39|15268.44|15148.44|15268.05|15148.05|8
1646249490000|2022-03-02 19:31:30|15269.53|15149.53|15270.65|15150.65|15270.71|15150.71|15269.53|15149.53|9
1646249500000|2022-03-02 19:31:40|15270.63|15150.63|15270.68|15150.68|15270.68|15150.68|15269.45|15149.45|8
1646249510000|2022-03-02 19:31:50|15270.7|15150.7|15272.25|15152.25|15272.31|15152.31|15270.7|15150.7|10
1646249520000|2022-03-02 19:32:00|15271.75|15151.75|15273.47|15153.47|15273.47|15153.47|15271.63|15151.63|8
1646249530000|2022-03-02 19:32:10|15273.83|15153.83|15274.5|15154.5|15275.16|15155.16|15273.83|15153.83|10
1646249540000|2022-03-02 19:32:20|15273.75|15153.75|15272.03|15152.03|15273.75|15153.75|15272.03|15152.03|9
1646249550000|2022-03-02 19:32:30|15271.98|15151.98|15269.07|15149.07|15271.98|15151.98|15269.07|15149.07|10
1646249560000|2022-03-02 19:32:40|15269.34|15149.34|15265.28|15145.28|15269.34|15149.34|15265.04|15145.04|10
1646249570000|2022-03-02 19:32:50|15265.29|15145.29|15265.32|15145.32|15265.5|15145.5|15264.7|15144.7|10
1646249580000|2022-03-02 19:33:00|15265.54|15145.54|15264.14|15144.14|15265.69|15145.69|15264.14|15144.14|10
1646249590000|2022-03-02 19:33:10|15264.03|15144.03|15263.53|15143.53|15264.34|15144.34|15263.53|15143.53|10
1646249600000|2022-03-02 19:33:20|15263.59|15143.59|15264.72|15144.72|15264.72|15144.72|15263.34|15143.34|8
1646249610000|2022-03-02 19:33:30|15264.97|15144.97|15265.58|15145.58|15265.58|15145.58|15264.97|15144.97|10
1646249620000|2022-03-02 19:33:40|15265.83|15145.83|15266.07|15146.07|15266.12|15146.12|15265.83|15145.83|10
1646249630000|2022-03-02 19:33:50|15267.29|15147.29|15267.33|15147.33|15267.33|15147.33|15266.64|15146.64|9
1646249640000|2022-03-02 19:34:00|15267.6|15147.6|15269.5|15149.5|15270.1|15150.1|15267.6|15147.6|10
1646249650000|2022-03-02 19:34:10|15269.42|15149.42|15268.53|15148.53|15269.42|15149.42|15268.52|15148.52|9
1646249660000|2022-03-02 19:34:20|15268.58|15148.58|15269.06|15149.06|15269.06|15149.06|15268.58|15148.58|8
1646249670000|2022-03-02 19:34:30|15269.01|15149.01|15270.76|15150.76|15270.76|15150.76|15268.73|15148.73|10
1646249680000|2022-03-02 19:34:40|15270.65|15150.65|15274.73|15154.73|15274.73|15154.73|15270.65|15150.65|10
1646249690000|2022-03-02 19:34:50|15274.88|15154.88|15276.17|15156.17|15276.18|15156.18|15274.88|15154.88|9
1646249700000|2022-03-02 19:35:00|15276.07|15156.07|15276.79|15156.79|15276.97|15156.97|15276.07|15156.07|10
1646249710000|2022-03-02 19:35:10|15276.77|15156.77|15281.16|15161.16|15281.16|15161.16|15276.65|15156.65|8
1646249720000|2022-03-02 19:35:20|15286.29|15166.29|15293.52|15173.52|15293.68|15173.68|15286.29|15166.29|10
1646249730000|2022-03-02 19:35:30|15294.15|15174.15|15302|15182|15302|15182|15294.15|15174.15|9
1646249740000|2022-03-02 19:35:40|15302.2|15182.2|15307.03|15187.03|15307.03|15187.03|15302.2|15182.2|9
1646249750000|2022-03-02 19:35:50|15306.54|15186.54|15309.51|15189.51|15309.51|15189.51|15306.46|15186.46|7
1646249760000|2022-03-02 19:36:00|15309.32|15189.32|15313.9|15193.9|15313.9|15193.9|15309.32|15189.32|10
1646249770000|2022-03-02 19:36:10|15313.58|15193.58|15315.57|15195.57|15316.15|15196.15|15313.58|15193.58|10
1646249780000|2022-03-02 19:36:20|15315.6|15195.6|15314.11|15194.11|15315.6|15195.6|15314.11|15194.11|10
1646249790000|2022-03-02 19:36:30|15313.82|15193.82|15313.47|15193.47|15314.57|15194.57|15313.21|15193.21|8
1646249800000|2022-03-02 19:36:40|15313.55|15193.55|15313.77|15193.77|15315.42|15195.42|15313.4|15193.4|10
1646249810000|2022-03-02 19:36:50|15314.23|15194.23|15314.78|15194.78|15314.78|15194.78|15314.12|15194.12|8
1646249820000|2022-03-02 19:37:00|15314.86|15194.86|15318.01|15198.01|15318.1|15198.1|15314.86|15194.86|10
1646249830000|2022-03-02 19:37:10|15318.05|15198.05|15320.81|15200.81|15320.81|15200.81|15318.05|15198.05|9
1646249840000|2022-03-02 19:37:20|15320.58|15200.58|15321.54|15201.54|15321.54|15201.54|15320.37|15200.37|10
1646249850000|2022-03-02 19:37:30|15321.47|15201.47|15323.23|15203.23|15323.23|15203.23|15321.2|15201.2|10
1646249860000|2022-03-02 19:37:40|15323.97|15203.97|15325.47|15205.47|15325.47|15205.47|15323.97|15203.97|9
1646249870000|2022-03-02 19:37:50|15325.4|15205.4|15326.11|15206.11|15326.11|15206.11|15325.28|15205.28|8
1646249880000|2022-03-02 19:38:00|15326.56|15206.56|15327.2|15207.2|15327.81|15207.81|15326.56|15206.56|9
1646249890000|2022-03-02 19:38:10|15327.01|15207.01|15324.68|15204.68|15327.01|15207.01|15324.68|15204.68|10
1646249900000|2022-03-02 19:38:20|15324.24|15204.24|15325.27|15205.27|15325.27|15205.27|15324.08|15204.08|8
1646249910000|2022-03-02 19:38:30|15325.51|15205.51|15325.16|15205.16|15325.51|15205.51|15324.64|15204.64|8
1646249920000|2022-03-02 19:38:40|15325.33|15205.33|15329.15|15209.15|15329.15|15209.15|15325.15|15205.15|10
1646249930000|2022-03-02 19:38:50|15330.14|15210.14|15334.92|15214.92|15334.92|15214.92|15330.14|15210.14|10
1646249940000|2022-03-02 19:39:00|15335.32|15215.32|15336.38|15216.38|15336.69|15216.69|15335.32|15215.32|10
1646249950000|2022-03-02 19:39:10|15336.39|15216.39|15336.38|15216.38|15336.41|15216.41|15335.65|15215.65|9
1646249960000|2022-03-02 19:39:20|15336.21|15216.21|15337.52|15217.52|15337.52|15217.52|15336.18|15216.18|10
1646249970000|2022-03-02 19:39:30|15337.48|15217.48|15346.17|15226.17|15346.17|15226.17|15337.48|15217.48|10
1646249980000|2022-03-02 19:39:40|15346.93|15226.93|15348.04|15228.04|15348.98|15228.98|15346.93|15226.93|10
1646249990000|2022-03-02 19:39:50|15348.34|15228.34|15347.38|15227.38|15348.39|15228.39|15347.38|15227.38|10
1646250000000|2022-03-02 19:40:00|15348.34|15228.34|15348.66|15228.66|15348.66|15228.66|15347.8|15227.8|10
1646250010000|2022-03-02 19:40:10|15348.41|15228.41|15350.86|15230.86|15350.86|15230.86|15348.41|15228.41|10
1646250020000|2022-03-02 19:40:20|15350.62|15230.62|15349.32|15229.32|15350.62|15230.62|15349.08|15229.08|9
1646250030000|2022-03-02 19:40:30|15349.88|15229.88|15349.6|15229.6|15349.88|15229.88|15349.18|15229.18|8
1646250040000|2022-03-02 19:40:40|15349.62|15229.62|15348.12|15228.12|15349.77|15229.77|15348.12|15228.12|10
1646250050000|2022-03-02 19:40:50|15348.4|15228.4|15347.73|15227.73|15348.57|15228.57|15347.52|15227.52|10
1646250060000|2022-03-02 19:41:00|15347.3|15227.3|15347.56|15227.56|15347.8|15227.8|15347.3|15227.3|10
1646250070000|2022-03-02 19:41:10|15349.31|15229.31|15349.5|15229.5|15349.8|15229.8|15349.27|15229.27|10
1646250080000|2022-03-02 19:41:20|15349.4|15229.4|15349.98|15229.98|15350.61|15230.61|15349.3|15229.3|9
1646250090000|2022-03-02 19:41:30|15349.64|15229.64|15351.47|15231.47|15351.48|15231.48|15349.64|15229.64|10
1646250100000|2022-03-02 19:41:40|15351.48|15231.48|15351.19|15231.19|15352.11|15232.11|15351.08|15231.08|10
1646250110000|2022-03-02 19:41:50|15351.09|15231.09|15351.35|15231.35|15351.35|15231.35|15350.53|15230.53|8
1646250120000|2022-03-02 19:42:00|15351.79|15231.79|15352.25|15232.25|15352.69|15232.69|15351.79|15231.79|9
1646250130000|2022-03-02 19:42:10|15352.42|15232.42|15352.87|15232.87|15352.87|15232.87|15351.98|15231.98|9
1646250140000|2022-03-02 19:42:20|15353.15|15233.15|15352.36|15232.36|15353.19|15233.19|15352.36|15232.36|9
1646250150000|2022-03-02 19:42:30|15352.51|15232.51|15351.95|15231.95|15352.55|15232.55|15351.65|15231.65|9
1646250160000|2022-03-02 19:42:40|15352|15232|15364.14|15244.14|15364.14|15244.14|15352|15232|9
1646250170000|2022-03-02 19:42:50|15362.85|15242.85|15366.83|15246.83|15366.83|15246.83|15362.85|15242.85|10
1646250180000|2022-03-02 19:43:00|15366.43|15246.43|15369.92|15249.92|15369.92|15249.92|15366.43|15246.43|10
1646250190000|2022-03-02 19:43:10|15370.15|15250.15|15369.76|15249.76|15370.15|15250.15|15369.61|15249.61|10
1646250200000|2022-03-02 19:43:20|15369.73|15249.73|15369.93|15249.93|15370.51|15250.51|15369.58|15249.58|10
1646250210000|2022-03-02 19:43:30|15369.49|15249.49|15367.05|15247.05|15369.6|15249.6|15367.05|15247.05|10
1646250220000|2022-03-02 19:43:40|15366.21|15246.21|15365.37|15245.37|15366.52|15246.52|15365.37|15245.37|7
1646250230000|2022-03-02 19:43:50|15365.26|15245.26|15365.75|15245.75|15366|15246|15365.11|15245.11|8
1646250240000|2022-03-02 19:44:00|15366.06|15246.06|15366.67|15246.67|15366.93|15246.93|15365.88|15245.88|10
1646250250000|2022-03-02 19:44:10|15366.77|15246.77|15367.15|15247.15|15367.6|15247.6|15366.45|15246.45|8
1646250260000|2022-03-02 19:44:20|15367.16|15247.16|15367.18|15247.18|15367.38|15247.38|15366.88|15246.88|10
1646250270000|2022-03-02 19:44:30|15366.37|15246.37|15365.11|15245.11|15366.39|15246.39|15365.11|15245.11|7
1646250280000|2022-03-02 19:44:40|15365.12|15245.12|15366.09|15246.09|15366.09|15246.09|15365.09|15245.09|10
1646250290000|2022-03-02 19:44:50|15366.29|15246.29|15367.45|15247.45|15367.88|15247.88|15366.29|15246.29|9
1646250300000|2022-03-02 19:45:00|15367.59|15247.59|15363.82|15243.82|15367.78|15247.78|15363.82|15243.82|9
1646250310000|2022-03-02 19:45:10|15364.03|15244.03|15365.07|15245.07|15365.07|15245.07|15363.98|15243.98|9
1646250320000|2022-03-02 19:45:20|15365|15245|15365.62|15245.62|15366.21|15246.21|15364.72|15244.72|10
1646250330000|2022-03-02 19:45:30|15365.9|15245.9|15369.87|15249.87|15369.9|15249.9|15365.9|15245.9|10
1646250340000|2022-03-02 19:45:40|15370.51|15250.51|15371.68|15251.68|15371.68|15251.68|15370.51|15250.51|10
1646250350000|2022-03-02 19:45:50|15371.62|15251.62|15371.86|15251.86|15371.96|15251.96|15370.85|15250.85|10
1646250360000|2022-03-02 19:46:00|15371.97|15251.97|15370.99|15250.99|15372.32|15252.32|15370.92|15250.92|10
1646250370000|2022-03-02 19:46:10|15370.76|15250.76|15370.2|15250.2|15371.59|15251.59|15370.05|15250.05|10
1646250380000|2022-03-02 19:46:20|15369.86|15249.86|15366.71|15246.71|15369.86|15249.86|15366.71|15246.71|9
1646250390000|2022-03-02 19:46:30|15367.52|15247.52|15365.82|15245.82|15367.58|15247.58|15365.82|15245.82|9
1646250400000|2022-03-02 19:46:40|15365.81|15245.81|15366.65|15246.65|15366.65|15246.65|15365.57|15245.57|10
1646250410000|2022-03-02 19:46:50|15366.38|15246.38|15365.73|15245.73|15366.38|15246.38|15365.49|15245.49|9
1646250420000|2022-03-02 19:47:00|15365.71|15245.71|15363.16|15243.16|15366.07|15246.07|15363.16|15243.16|9
1646250430000|2022-03-02 19:47:10|15363.15|15243.15|15362.45|15242.45|15363.15|15243.15|15362.39|15242.39|7
1646250440000|2022-03-02 19:47:20|15362.33|15242.33|15362.21|15242.21|15362.63|15242.63|15362.04|15242.04|9
1646250450000|2022-03-02 19:47:30|15362.11|15242.11|15361.98|15241.98|15362.44|15242.44|15361.94|15241.94|10
1646250460000|2022-03-02 19:47:40|15361.68|15241.68|15359.02|15239.02|15361.75|15241.75|15359.02|15239.02|10
1646250470000|2022-03-02 19:47:50|15358.68|15238.68|15358.71|15238.71|15358.71|15238.71|15357.75|15237.75|7
1646250480000|2022-03-02 19:48:00|15358.88|15238.88|15359.14|15239.14|15359.49|15239.49|15358.67|15238.67|10
1646250490000|2022-03-02 19:48:10|15358.74|15238.74|15358.66|15238.66|15358.88|15238.88|15358.29|15238.29|10
1646250500000|2022-03-02 19:48:20|15358.86|15238.86|15357.51|15237.51|15358.86|15238.86|15357.5|15237.5|9
1646250510000|2022-03-02 19:48:30|15357.73|15237.73|15357.97|15237.97|15357.97|15237.97|15357.65|15237.65|6
1646250520000|2022-03-02 19:48:40|15357.86|15237.86|15358.66|15238.66|15358.66|15238.66|15357.86|15237.86|10
1646250530000|2022-03-02 19:48:50|15358.62|15238.62|15358.43|15238.43|15359.3|15239.3|15358.43|15238.43|10
1646250540000|2022-03-02 19:49:00|15358.11|15238.11|15359.47|15239.47|15359.47|15239.47|15358.11|15238.11|10
1646250550000|2022-03-02 19:49:10|15360.04|15240.04|15359.54|15239.54|15360.46|15240.46|15359.54|15239.54|7
1646250560000|2022-03-02 19:49:20|15359.48|15239.48|15359.14|15239.14|15359.69|15239.69|15358.73|15238.73|9
1646250570000|2022-03-02 19:49:30|15358.86|15238.86|15359.52|15239.52|15359.52|15239.52|15358.77|15238.77|10
1646250580000|2022-03-02 19:49:40|15359.56|15239.56|15359.38|15239.38|15359.56|15239.56|15359.29|15239.29|9
1646250590000|2022-03-02 19:49:50|15359.36|15239.36|15360.96|15240.96|15360.96|15240.96|15359.36|15239.36|8
1646250600000|2022-03-02 19:50:00|15361.46|15241.46|15364.86|15244.86|15365.09|15245.09|15361.46|15241.46|9
1646250610000|2022-03-02 19:50:10|15364.85|15244.85|15365.95|15245.95|15365.95|15245.95|15364.85|15244.85|10
1646250620000|2022-03-02 19:50:20|15365.75|15245.75|15366.28|15246.28|15366.41|15246.41|15364.63|15244.63|10
1646250630000|2022-03-02 19:50:30|15366.32|15246.32|15367.43|15247.43|15367.43|15247.43|15366.17|15246.17|8
1646250640000|2022-03-02 19:50:40|15367.38|15247.38|15367.64|15247.64|15368.26|15248.26|15367.38|15247.38|9
1646250650000|2022-03-02 19:50:50|15367.94|15247.94|15369.81|15249.81|15369.83|15249.83|15367.94|15247.94|10
1646250660000|2022-03-02 19:51:00|15369.59|15249.59|15370.89|15250.89|15370.89|15250.89|15369.59|15249.59|9
1646250670000|2022-03-02 19:51:10|15370.77|15250.77|15371.81|15251.81|15371.81|15251.81|15370.77|15250.77|9
1646250680000|2022-03-02 19:51:20|15373.37|15253.37|15375.76|15255.76|15376.12|15256.12|15373.37|15253.37|10
1646250690000|2022-03-02 19:51:30|15375.39|15255.39|15380.15|15260.15|15380.15|15260.15|15375.3|15255.3|10
1646250700000|2022-03-02 19:51:40|15380.26|15260.26|15380.76|15260.76|15381.04|15261.04|15380.26|15260.26|10
1646250710000|2022-03-02 19:51:50|15380.75|15260.75|15381.79|15261.79|15381.79|15261.79|15380.36|15260.36|9
1646250720000|2022-03-02 19:52:00|15381.7|15261.7|15379.55|15259.55|15381.7|15261.7|15379.55|15259.55|10
1646250730000|2022-03-02 19:52:10|15379.58|15259.58|15378.07|15258.07|15379.58|15259.58|15378.07|15258.07|9
1646250740000|2022-03-02 19:52:20|15377.66|15257.66|15377.75|15257.75|15378|15258|15377.39|15257.39|10
1646250750000|2022-03-02 19:52:30|15377.76|15257.76|15378.55|15258.55|15378.55|15258.55|15377.76|15257.76|6
1646250760000|2022-03-02 19:52:40|15379.5|15259.5|15378.62|15258.62|15379.95|15259.95|15378.62|15258.62|10
1646250770000|2022-03-02 19:52:50|15378.56|15258.56|15376.73|15256.73|15380.42|15260.42|15376.73|15256.73|10
1646250780000|2022-03-02 19:53:00|15376.51|15256.51|15372.06|15252.06|15376.51|15256.51|15371.93|15251.93|9
1646250790000|2022-03-02 19:53:10|15371.47|15251.47|15371.01|15251.01|15371.47|15251.47|15370.94|15250.94|6
1646250800000|2022-03-02 19:53:20|15371.02|15251.02|15373.1|15253.1|15373.1|15253.1|15371.02|15251.02|10
1646250810000|2022-03-02 19:53:30|15373.22|15253.22|15373.32|15253.32|15373.61|15253.61|15372.71|15252.71|9
1646250820000|2022-03-02 19:53:40|15373.85|15253.85|15374.84|15254.84|15374.87|15254.87|15373.85|15253.85|9
1646250830000|2022-03-02 19:53:50|15375.43|15255.43|15377.05|15257.05|15377.13|15257.13|15375.29|15255.29|10
1646250840000|2022-03-02 19:54:00|15376.97|15256.97|15378.38|15258.38|15378.38|15258.38|15376.97|15256.97|10
1646250850000|2022-03-02 19:54:10|15378.04|15258.04|15378.3|15258.3|15378.84|15258.84|15377.74|15257.74|9
1646250860000|2022-03-02 19:54:20|15378.05|15258.05|15377.58|15257.58|15378.05|15258.05|15377.45|15257.45|8
1646250870000|2022-03-02 19:54:30|15377.34|15257.34|15377.65|15257.65|15377.67|15257.67|15377.34|15257.34|9
1646250880000|2022-03-02 19:54:40|15376.1|15256.1|15374.69|15254.69|15376.23|15256.23|15374.46|15254.46|9
1646250890000|2022-03-02 19:54:50|15374.94|15254.94|15376.07|15256.07|15376.07|15256.07|15374.94|15254.94|9
1646250900000|2022-03-02 19:55:00|15376.35|15256.35|15375.48|15255.48|15376.35|15256.35|15375.16|15255.16|10
1646250910000|2022-03-02 19:55:10|15375.01|15255.01|15374.6|15254.6|15375.01|15255.01|15374.22|15254.22|9
1646250920000|2022-03-02 19:55:20|15375.48|15255.48|15375.17|15255.17|15375.48|15255.48|15374.4|15254.4|10
1646250930000|2022-03-02 19:55:30|15375.13|15255.13|15376.89|15256.89|15376.9|15256.9|15375.13|15255.13|9
1646250940000|2022-03-02 19:55:40|15376.44|15256.44|15376.94|15256.94|15377.14|15257.14|15376.36|15256.36|9
1646250950000|2022-03-02 19:55:50|15377.3|15257.3|15377.53|15257.53|15377.53|15257.53|15377.24|15257.24|9
1646250960000|2022-03-02 19:56:00|15377.6|15257.6|15375.2|15255.2|15377.6|15257.6|15375.2|15255.2|9
1646250970000|2022-03-02 19:56:10|15373.99|15253.99|15370.75|15250.75|15373.99|15253.99|15370.75|15250.75|10
1646250980000|2022-03-02 19:56:20|15370.6|15250.6|15369.25|15249.25|15370.6|15250.6|15368.91|15248.91|10
1646250990000|2022-03-02 19:56:30|15369.32|15249.32|15368.1|15248.1|15369.44|15249.44|15367.99|15247.99|6
1646251000000|2022-03-02 19:56:40|15368.26|15248.26|15367.74|15247.74|15368.84|15248.84|15367.74|15247.74|9
1646251010000|2022-03-02 19:56:50|15368.01|15248.01|15367.39|15247.39|15368.16|15248.16|15367.39|15247.39|9
1646251020000|2022-03-02 19:57:00|15367.36|15247.36|15365.47|15245.47|15367.36|15247.36|15365.47|15245.47|9
1646251030000|2022-03-02 19:57:10|15365.31|15245.31|15364.11|15244.11|15365.31|15245.31|15364.11|15244.11|9
1646251040000|2022-03-02 19:57:20|15364.08|15244.08|15364.98|15244.98|15365.03|15245.03|15363.42|15243.42|10
1646251050000|2022-03-02 19:57:30|15365.11|15245.11|15365.13|15245.13|15365.69|15245.69|15364.98|15244.98|10
1646251060000|2022-03-02 19:57:40|15364.88|15244.88|15360.1|15240.1|15364.88|15244.88|15360.03|15240.03|10
1646251070000|2022-03-02 19:57:50|15360.17|15240.17|15360.04|15240.04|15360.62|15240.62|15359.83|15239.83|9
1646251080000|2022-03-02 19:58:00|15360.13|15240.13|15359.12|15239.12|15360.13|15240.13|15358.94|15238.94|10
1646251090000|2022-03-02 19:58:10|15359.05|15239.05|15356.69|15236.69|15359.26|15239.26|15356.69|15236.69|8
1646251100000|2022-03-02 19:58:20|15356.52|15236.52|15356.92|15236.92|15356.95|15236.95|15356.45|15236.45|9
1646251110000|2022-03-02 19:58:30|15356.87|15236.87|15356.8|15236.8|15356.96|15236.96|15356.38|15236.38|10
1646251120000|2022-03-02 19:58:40|15356.81|15236.81|15356.15|15236.15|15356.81|15236.81|15355.51|15235.51|9
1646251130000|2022-03-02 19:58:50|15356.36|15236.36|15355.66|15235.66|15356.36|15236.36|15355.66|15235.66|10
1646251140000|2022-03-02 19:59:00|15355.52|15235.52|15352.96|15232.96|15355.52|15235.52|15352.7|15232.7|9
1646251150000|2022-03-02 19:59:10|15352.79|15232.79|15351.41|15231.41|15352.79|15232.79|15351.41|15231.41|10
1646251160000|2022-03-02 19:59:20|15351.19|15231.19|15348.97|15228.97|15351.31|15231.31|15348.97|15228.97|9
1646251170000|2022-03-02 19:59:30|15348.8|15228.8|15350.02|15230.02|15350.02|15230.02|15348.8|15228.8|10
1646251180000|2022-03-02 19:59:40|15350.85|15230.85|15351.73|15231.73|15351.73|15231.73|15350.46|15230.46|10
1646251190000|2022-03-02 19:59:50|15352.04|15232.04|15351|15231|15352.04|15232.04|15349.56|15229.56|10
1646251200000|2022-03-02 20:00:00|15351.36|15231.36|15351.95|15231.95|15352|15232|15350.68|15230.68|8
1646251210000|2022-03-02 20:00:10|15351.99|15231.99|15355.21|15235.21|15355.23|15235.23|15351.99|15231.99|10
1646251220000|2022-03-02 20:00:20|15354.81|15234.81|15355.05|15235.05|15355.05|15235.05|15354.61|15234.61|8
1646251230000|2022-03-02 20:00:30|15355.3|15235.3|15353.91|15233.91|15355.3|15235.3|15353.91|15233.91|10
1646251240000|2022-03-02 20:00:40|15353.86|15233.86|15351.13|15231.13|15353.86|15233.86|15351.13|15231.13|10
1646251250000|2022-03-02 20:00:50|15351.12|15231.12|15348.6|15228.6|15351.12|15231.12|15348.6|15228.6|10
1646251260000|2022-03-02 20:01:00|15348.75|15228.75|15348.06|15228.06|15348.75|15228.75|15347.16|15227.16|9
1646251270000|2022-03-02 20:01:10|15348.15|15228.15|15348.79|15228.79|15348.79|15228.79|15347.48|15227.48|9
1646251280000|2022-03-02 20:01:20|15349.52|15229.52|15350.93|15230.93|15350.93|15230.93|15349.5|15229.5|8
1646251290000|2022-03-02 20:01:30|15351.44|15231.44|15353.26|15233.26|15353.26|15233.26|15351.44|15231.44|9
1646251300000|2022-03-02 20:01:40|15353.89|15233.89|15355.41|15235.41|15355.41|15235.41|15353.89|15233.89|9
1646251310000|2022-03-02 20:01:50|15355.76|15235.76|15359.56|15239.56|15359.56|15239.56|15355.76|15235.76|10
1646251320000|2022-03-02 20:02:00|15359.64|15239.64|15360.26|15240.26|15360.35|15240.35|15359.6|15239.6|8
1646251330000|2022-03-02 20:02:10|15361.55|15241.55|15363.63|15243.63|15363.63|15243.63|15361.55|15241.55|10
1646251340000|2022-03-02 20:02:20|15363.91|15243.91|15367.1|15247.1|15367.1|15247.1|15363.91|15243.91|10
1646251350000|2022-03-02 20:02:30|15366.93|15246.93|15367.14|15247.14|15367.56|15247.56|15366.89|15246.89|10
1646251360000|2022-03-02 20:02:40|15367.26|15247.26|15367.48|15247.48|15367.88|15247.88|15366.71|15246.71|9
1646251370000|2022-03-02 20:02:50|15367.5|15247.5|15367.45|15247.45|15368.76|15248.76|15367.43|15247.43|9
1646251380000|2022-03-02 20:03:00|15367.67|15247.67|15367.96|15247.96|15367.96|15247.96|15367.4|15247.4|9
1646251390000|2022-03-02 20:03:10|15368.1|15248.1|15370.66|15250.66|15370.66|15250.66|15368.1|15248.1|10
1646251400000|2022-03-02 20:03:20|15371.21|15251.21|15372.98|15252.98|15373.22|15253.22|15371.19|15251.19|10
1646251410000|2022-03-02 20:03:30|15372.6|15252.6|15373.19|15253.19|15373.19|15253.19|15371.88|15251.88|10
1646251420000|2022-03-02 20:03:40|15373|15253|15373.74|15253.74|15373.78|15253.78|15372.73|15252.73|10
1646251430000|2022-03-02 20:03:50|15373.67|15253.67|15380.96|15260.96|15380.96|15260.96|15373.62|15253.62|10
1646251440000|2022-03-02 20:04:00|15381.54|15261.54|15386.47|15266.47|15386.47|15266.47|15381.42|15261.42|10
1646251450000|2022-03-02 20:04:10|15386.5|15266.5|15386.61|15266.61|15386.88|15266.88|15385.21|15265.21|10
1646251460000|2022-03-02 20:04:20|15386.38|15266.38|15386.54|15266.54|15386.54|15266.54|15385.73|15265.73|10
1646251470000|2022-03-02 20:04:30|15387.26|15267.26|15386.58|15266.58|15387.26|15267.26|15386.58|15266.58|9
1646251480000|2022-03-02 20:04:40|15385.6|15265.6|15385.72|15265.72|15386.52|15266.52|15385.6|15265.6|9
1646251490000|2022-03-02 20:04:50|15385.51|15265.51|15385.05|15265.05|15385.65|15265.65|15385.05|15265.05|10
1646251500000|2022-03-02 20:05:00|15384.92|15264.92|15381.7|15261.7|15385.28|15265.28|15381.7|15261.7|10
1646251510000|2022-03-02 20:05:10|15381.39|15261.39|15376.59|15256.59|15381.39|15261.39|15376.59|15256.59|10
1646251520000|2022-03-02 20:05:20|15376.3|15256.3|15373.33|15253.33|15376.3|15256.3|15373.33|15253.33|10
1646251530000|2022-03-02 20:05:30|15372.71|15252.71|15371.54|15251.54|15372.71|15252.71|15371.49|15251.49|9
1646251540000|2022-03-02 20:05:40|15371.53|15251.53|15372.08|15252.08|15372.43|15252.43|15371.13|15251.13|10
1646251550000|2022-03-02 20:05:50|15372.24|15252.24|15372.45|15252.45|15373.13|15253.13|15372.16|15252.16|10
1646251560000|2022-03-02 20:06:00|15372.09|15252.09|15370.12|15250.12|15372.09|15252.09|15370.02|15250.02|10
1646251570000|2022-03-02 20:06:10|15369.9|15249.9|15368.44|15248.44|15370.5|15250.5|15368.44|15248.44|9
1646251580000|2022-03-02 20:06:20|15368.78|15248.78|15370.39|15250.39|15370.39|15250.39|15368.78|15248.78|10
1646251590000|2022-03-02 20:06:30|15370.38|15250.38|15369.05|15249.05|15370.38|15250.38|15369.05|15249.05|9
1646251600000|2022-03-02 20:06:40|15369.08|15249.08|15369.84|15249.84|15369.84|15249.84|15369.03|15249.03|8
1646251610000|2022-03-02 20:06:50|15369.88|15249.88|15371.15|15251.15|15371.43|15251.43|15369.82|15249.82|9
1646251620000|2022-03-02 20:07:00|15371.11|15251.11|15371.91|15251.91|15371.91|15251.91|15370.86|15250.86|9
1646251630000|2022-03-02 20:07:10|15372.27|15252.27|15370.58|15250.58|15372.27|15252.27|15369.7|15249.7|9
1646251640000|2022-03-02 20:07:20|15370.43|15250.43|15374.86|15254.86|15374.86|15254.86|15370.43|15250.43|9
1646251650000|2022-03-02 20:07:30|15375.43|15255.43|15377.6|15257.6|15377.6|15257.6|15375.42|15255.42|8
1646251660000|2022-03-02 20:07:40|15377.87|15257.87|15378.97|15258.97|15379.36|15259.36|15377.87|15257.87|10
1646251670000|2022-03-02 20:07:50|15379.44|15259.44|15381.1|15261.1|15381.1|15261.1|15379.44|15259.44|9
1646251680000|2022-03-02 20:08:00|15381.13|15261.13|15383.49|15263.49|15383.53|15263.53|15381.13|15261.13|10
1646251690000|2022-03-02 20:08:10|15382.89|15262.89|15382.19|15262.19|15382.89|15262.89|15382.19|15262.19|6
1646251700000|2022-03-02 20:08:20|15382.27|15262.27|15383.49|15263.49|15383.49|15263.49|15382.27|15262.27|8
1646251710000|2022-03-02 20:08:30|15383.15|15263.15|15380.68|15260.68|15383.15|15263.15|15380.42|15260.42|9
1646251720000|2022-03-02 20:08:40|15380.17|15260.17|15378.6|15258.6|15380.17|15260.17|15378.32|15258.32|10
1646251730000|2022-03-02 20:08:50|15378.29|15258.29|15377.62|15257.62|15378.29|15258.29|15377.32|15257.32|7
1646251740000|2022-03-02 20:09:00|15376.74|15256.74|15373.81|15253.81|15376.74|15256.74|15373.81|15253.81|10
1646251750000|2022-03-02 20:09:10|15373.21|15253.21|15374.15|15254.15|15374.15|15254.15|15372.68|15252.68|10
1646251760000|2022-03-02 20:09:20|15373.71|15253.71|15375.02|15255.02|15375.02|15255.02|15373.31|15253.31|10
1646251770000|2022-03-02 20:09:30|15375.01|15255.01|15375.77|15255.77|15375.77|15255.77|15375.01|15255.01|8
1646251780000|2022-03-02 20:09:40|15375.76|15255.76|15376.51|15256.51|15376.51|15256.51|15375.24|15255.24|10
1646251790000|2022-03-02 20:09:50|15376.86|15256.86|15375.51|15255.51|15377.14|15257.14|15375.51|15255.51|10
1646251800000|2022-03-02 20:10:00|15375.49|15255.49|15371.89|15251.89|15375.49|15255.49|15371.89|15251.89|10
1646251810000|2022-03-02 20:10:10|15371.26|15251.26|15369.68|15249.68|15371.51|15251.51|15369.68|15249.68|8
1646251820000|2022-03-02 20:10:20|15369.61|15249.61|15371.74|15251.74|15371.74|15251.74|15369.61|15249.61|9
1646251830000|2022-03-02 20:10:30|15372.07|15252.07|15373.68|15253.68|15373.72|15253.72|15372.07|15252.07|10
1646251840000|2022-03-02 20:10:40|15373.88|15253.88|15374.17|15254.17|15374.78|15254.78|15373.88|15253.88|9
1646251850000|2022-03-02 20:10:50|15374.06|15254.06|15375.18|15255.18|15375.18|15255.18|15374.06|15254.06|9
1646251860000|2022-03-02 20:11:00|15375.34|15255.34|15374.63|15254.63|15375.34|15255.34|15374.4|15254.4|8
1646251870000|2022-03-02 20:11:10|15374.44|15254.44|15373.94|15253.94|15374.63|15254.63|15373.94|15253.94|9
1646251880000|2022-03-02 20:11:20|15373.48|15253.48|15370.95|15250.95|15374.37|15254.37|15370.95|15250.95|10
1646251890000|2022-03-02 20:11:30|15370.35|15250.35|15364.23|15244.23|15370.35|15250.35|15364.22|15244.22|9
1646251900000|2022-03-02 20:11:40|15364.24|15244.24|15363.58|15243.58|15364.62|15244.62|15363.29|15243.29|10
1646251910000|2022-03-02 20:11:50|15363.59|15243.59|15364.67|15244.67|15364.69|15244.69|15363.59|15243.59|10
1646251920000|2022-03-02 20:12:00|15364.43|15244.43|15364.86|15244.86|15365.02|15245.02|15364.43|15244.43|8
1646251930000|2022-03-02 20:12:10|15365.01|15245.01|15364.62|15244.62|15365.01|15245.01|15364.51|15244.51|8
1646251940000|2022-03-02 20:12:20|15364.61|15244.61|15362.73|15242.73|15364.84|15244.84|15362.73|15242.73|9
1646251950000|2022-03-02 20:12:30|15362.66|15242.66|15362.54|15242.54|15362.95|15242.95|15362.54|15242.54|8
1646251960000|2022-03-02 20:12:40|15362.21|15242.21|15361.56|15241.56|15362.26|15242.26|15361.12|15241.12|9
1646251970000|2022-03-02 20:12:50|15361.39|15241.39|15361.72|15241.72|15361.83|15241.83|15361.39|15241.39|6
1646251980000|2022-03-02 20:13:00|15361.77|15241.77|15360.77|15240.77|15361.8|15241.8|15360.77|15240.77|10
1646251990000|2022-03-02 20:13:10|15360.87|15240.87|15358.65|15238.65|15360.87|15240.87|15358.65|15238.65|10
1646252000000|2022-03-02 20:13:20|15358.52|15238.52|15358.14|15238.14|15358.7|15238.7|15358.13|15238.13|10
1646252010000|2022-03-02 20:13:30|15357.94|15237.94|15358.03|15238.03|15358.7|15238.7|15357.94|15237.94|9
1646252020000|2022-03-02 20:13:40|15358.04|15238.04|15358.61|15238.61|15358.72|15238.72|15357.98|15237.98|9
1646252030000|2022-03-02 20:13:50|15358.45|15238.45|15359.42|15239.42|15359.42|15239.42|15358.43|15238.43|8
1646252040000|2022-03-02 20:14:00|15359.64|15239.64|15359.15|15239.15|15359.64|15239.64|15358.77|15238.77|10
1646252050000|2022-03-02 20:14:10|15359.2|15239.2|15359.24|15239.24|15359.24|15239.24|15358.23|15238.23|9
1646252060000|2022-03-02 20:14:20|15359.1|15239.1|15357.7|15237.7|15359.1|15239.1|15357.7|15237.7|10
1646252070000|2022-03-02 20:14:30|15357.3|15237.3|15353.63|15233.63|15357.3|15237.3|15353.63|15233.63|10
1646252080000|2022-03-02 20:14:40|15352.6|15232.6|15348.79|15228.79|15352.6|15232.6|15348.65|15228.65|10
1646252090000|2022-03-02 20:14:50|15348.88|15228.88|15347.14|15227.14|15349.02|15229.02|15347.02|15227.02|9
1646252100000|2022-03-02 20:15:00|15347.33|15227.33|15349.16|15229.16|15349.16|15229.16|15347.33|15227.33|8
1646252110000|2022-03-02 20:15:10|15349.09|15229.09|15348.83|15228.83|15349.09|15229.09|15348.58|15228.58|10
1646252120000|2022-03-02 20:15:20|15348.81|15228.81|15348.05|15228.05|15348.81|15228.81|15347.98|15227.98|10
1646252130000|2022-03-02 20:15:30|15347.69|15227.69|15343.33|15223.33|15347.69|15227.69|15343.33|15223.33|10
1646252140000|2022-03-02 20:15:40|15343.13|15223.13|15343.31|15223.31|15343.31|15223.31|15342.81|15222.81|10
1646252150000|2022-03-02 20:15:50|15343.16|15223.16|15340.68|15220.68|15343.16|15223.16|15340.66|15220.66|9
1646252160000|2022-03-02 20:16:00|15341.02|15221.02|15341.2|15221.2|15341.91|15221.91|15341.02|15221.02|10
1646252170000|2022-03-02 20:16:10|15341.12|15221.12|15341.09|15221.09|15341.29|15221.29|15340.58|15220.58|10
1646252180000|2022-03-02 20:16:20|15341.01|15221.01|15340|15220|15341.01|15221.01|15340|15220|8
1646252190000|2022-03-02 20:16:30|15339.85|15219.85|15339.08|15219.08|15339.85|15219.85|15338.94|15218.94|9
1646252200000|2022-03-02 20:16:40|15339.4|15219.4|15339.28|15219.28|15339.44|15219.44|15338.73|15218.73|9
1646252210000|2022-03-02 20:16:50|15339.21|15219.21|15340.13|15220.13|15340.13|15220.13|15339.21|15219.21|10
1646252220000|2022-03-02 20:17:00|15339.32|15219.32|15340.99|15220.99|15340.99|15220.99|15339.22|15219.22|10
1646252230000|2022-03-02 20:17:10|15341.28|15221.28|15341.46|15221.46|15342.5|15222.5|15341.28|15221.28|10
1646252240000|2022-03-02 20:17:20|15340.85|15220.85|15339.11|15219.11|15340.85|15220.85|15338.87|15218.87|10
1646252250000|2022-03-02 20:17:30|15339.24|15219.24|15339.35|15219.35|15339.76|15219.76|15339.15|15219.15|10
1646252260000|2022-03-02 20:17:40|15339.5|15219.5|15340.03|15220.03|15340.03|15220.03|15339.5|15219.5|9
1646252270000|2022-03-02 20:17:50|15339.93|15219.93|15342.02|15222.02|15342.41|15222.41|15339.92|15219.92|9
1646252280000|2022-03-02 20:18:00|15342.26|15222.26|15342.28|15222.28|15342.37|15222.37|15341.91|15221.91|10
1646252290000|2022-03-02 20:18:10|15342.24|15222.24|15343.01|15223.01|15343.01|15223.01|15341.9|15221.9|9
1646252300000|2022-03-02 20:18:20|15343.02|15223.02|15343.77|15223.77|15343.97|15223.97|15343.02|15223.02|7
1646252310000|2022-03-02 20:18:30|15344.05|15224.05|15344.4|15224.4|15344.46|15224.46|15343.89|15223.89|9
1646252320000|2022-03-02 20:18:40|15344.68|15224.68|15345.17|15225.17|15345.44|15225.44|15344.68|15224.68|10
1646252330000|2022-03-02 20:18:50|15344.79|15224.79|15343.73|15223.73|15344.79|15224.79|15343.38|15223.38|9
1646252340000|2022-03-02 20:19:00|15343.82|15223.82|15342.75|15222.75|15343.82|15223.82|15342.75|15222.75|10
1646252350000|2022-03-02 20:19:10|15342.89|15222.89|15343.68|15223.68|15344.02|15224.02|15342.67|15222.67|10
1646252360000|2022-03-02 20:19:20|15343.84|15223.84|15345.45|15225.45|15345.98|15225.98|15343.84|15223.84|10
1646252370000|2022-03-02 20:19:30|15345.78|15225.78|15346.09|15226.09|15346.09|15226.09|15345.07|15225.07|10
1646252380000|2022-03-02 20:19:40|15346.2|15226.2|15346.27|15226.27|15346.49|15226.49|15346.14|15226.14|10
1646252390000|2022-03-02 20:19:50|15346.13|15226.13|15347.44|15227.44|15347.44|15227.44|15346.09|15226.09|9
1646252400000|2022-03-02 20:20:00|15347.42|15227.42|15345.4|15225.4|15347.42|15227.42|15345.4|15225.4|10
1646252410000|2022-03-02 20:20:10|15345.07|15225.07|15344.16|15224.16|15345.11|15225.11|15343.99|15223.99|9
1646252420000|2022-03-02 20:20:20|15344.52|15224.52|15344.48|15224.48|15344.71|15224.71|15344.48|15224.48|10
1646252430000|2022-03-02 20:20:30|15344.35|15224.35|15343.85|15223.85|15344.53|15224.53|15343.85|15223.85|10
1646252440000|2022-03-02 20:20:40|15343.49|15223.49|15341.26|15221.26|15343.78|15223.78|15341.26|15221.26|10
1646252450000|2022-03-02 20:20:50|15341.11|15221.11|15337.29|15217.29|15341.11|15221.11|15337.29|15217.29|9
1646252460000|2022-03-02 20:21:00|15337.34|15217.34|15336.57|15216.57|15337.47|15217.47|15336.45|15216.45|10
1646252470000|2022-03-02 20:21:10|15336.75|15216.75|15338.13|15218.13|15338.13|15218.13|15336.69|15216.69|10
1646252480000|2022-03-02 20:21:20|15339.24|15219.24|15342.22|15222.22|15342.22|15222.22|15339.24|15219.24|9
1646252490000|2022-03-02 20:21:30|15342.35|15222.35|15344.66|15224.66|15344.66|15224.66|15341.94|15221.94|10
1646252500000|2022-03-02 20:21:40|15344.34|15224.34|15343.57|15223.57|15344.34|15224.34|15343.57|15223.57|8
1646252510000|2022-03-02 20:21:50|15342.97|15222.97|15343.34|15223.34|15343.39|15223.39|15342.73|15222.73|10
1646252520000|2022-03-02 20:22:00|15343.89|15223.89|15344.89|15224.89|15344.89|15224.89|15343.89|15223.89|10
1646252530000|2022-03-02 20:22:10|15345.29|15225.29|15345.85|15225.85|15345.85|15225.85|15345.29|15225.29|9
1646252540000|2022-03-02 20:22:20|15345.86|15225.86|15346.03|15226.03|15346.13|15226.13|15345.86|15225.86|7
1646252550000|2022-03-02 20:22:30|15346.18|15226.18|15348.96|15228.96|15349.04|15229.04|15346.18|15226.18|9
1646252560000|2022-03-02 20:22:40|15348.86|15228.86|15350.8|15230.8|15350.8|15230.8|15348.86|15228.86|10
1646252570000|2022-03-02 20:22:50|15351.3|15231.3|15353.09|15233.09|15353.09|15233.09|15350.77|15230.77|9
1646252580000|2022-03-02 20:23:00|15353.05|15233.05|15353.46|15233.46|15354.26|15234.26|15353.05|15233.05|9
1646252590000|2022-03-02 20:23:10|15353.42|15233.42|15354.09|15234.09|15354.81|15234.81|15353.42|15233.42|9
1646252600000|2022-03-02 20:23:20|15353.69|15233.69|15353.88|15233.88|15354.21|15234.21|15353.44|15233.44|10
1646252610000|2022-03-02 20:23:30|15353.81|15233.81|15354.56|15234.56|15354.64|15234.64|15353.81|15233.81|9
1646252620000|2022-03-02 20:23:40|15354.86|15234.86|15354.34|15234.34|15355.27|15235.27|15354.34|15234.34|6
1646252630000|2022-03-02 20:23:50|15353.42|15233.42|15352.42|15232.42|15353.74|15233.74|15352.06|15232.06|10
1646252640000|2022-03-02 20:24:00|15352.08|15232.08|15350.39|15230.39|15352.08|15232.08|15350.04|15230.04|8
1646252650000|2022-03-02 20:24:10|15350.05|15230.05|15347.96|15227.96|15350.11|15230.11|15347.96|15227.96|10
1646252660000|2022-03-02 20:24:20|15347.59|15227.59|15345.15|15225.15|15347.59|15227.59|15345.15|15225.15|10
1646252670000|2022-03-02 20:24:30|15345.19|15225.19|15344.05|15224.05|15345.19|15225.19|15343.98|15223.98|9
1646252680000|2022-03-02 20:24:40|15344.1|15224.1|15344.31|15224.31|15344.31|15224.31|15343.15|15223.15|10
1646252690000|2022-03-02 20:24:50|15343.88|15223.88|15345.91|15225.91|15345.91|15225.91|15343.88|15223.88|10
1646252700000|2022-03-02 20:25:00|15346.15|15226.15|15347.4|15227.4|15347.4|15227.4|15346.15|15226.15|9
1646252710000|2022-03-02 20:25:10|15347.48|15227.48|15348.51|15228.51|15348.7|15228.7|15347.48|15227.48|10
1646252720000|2022-03-02 20:25:20|15348.72|15228.72|15348.08|15228.08|15348.72|15228.72|15348.08|15228.08|9
1646252730000|2022-03-02 20:25:30|15348.31|15228.31|15347.46|15227.46|15348.34|15228.34|15347.46|15227.46|9
1646252740000|2022-03-02 20:25:40|15347.31|15227.31|15346.73|15226.73|15347.31|15227.31|15346.72|15226.72|7
1646252750000|2022-03-02 20:25:50|15346.51|15226.51|15346.13|15226.13|15346.58|15226.58|15345.73|15225.73|9
1646252760000|2022-03-02 20:26:00|15346.17|15226.17|15346.06|15226.06|15346.35|15226.35|15345.55|15225.55|9
1646252770000|2022-03-02 20:26:10|15346.05|15226.05|15347.41|15227.41|15347.41|15227.41|15346.03|15226.03|10
1646252780000|2022-03-02 20:26:20|15347.56|15227.56|15349.56|15229.56|15349.56|15229.56|15347.53|15227.53|10
1646252790000|2022-03-02 20:26:30|15349.86|15229.86|15349.35|15229.35|15349.86|15229.86|15349.04|15229.04|9
1646252800000|2022-03-02 20:26:40|15349.14|15229.14|15350.05|15230.05|15350.68|15230.68|15349.02|15229.02|9
1646252810000|2022-03-02 20:26:50|15350.27|15230.27|15350.34|15230.34|15350.38|15230.38|15350.12|15230.12|9
1646252820000|2022-03-02 20:27:00|15350.49|15230.49|15349.17|15229.17|15350.49|15230.49|15349.17|15229.17|7
1646252830000|2022-03-02 20:27:10|15348.81|15228.81|15347.1|15227.1|15349.07|15229.07|15347.1|15227.1|10
1646252840000|2022-03-02 20:27:20|15346.2|15226.2|15345.01|15225.01|15346.2|15226.2|15345.01|15225.01|10
1646252850000|2022-03-02 20:27:30|15345.2|15225.2|15343.33|15223.33|15345.2|15225.2|15343.33|15223.33|8
1646252860000|2022-03-02 20:27:40|15343.32|15223.32|15342.31|15222.31|15343.32|15223.32|15342.29|15222.29|7
1646252870000|2022-03-02 20:27:50|15342.41|15222.41|15346.31|15226.31|15346.31|15226.31|15342.4|15222.4|10
1646252880000|2022-03-02 20:28:00|15346.57|15226.57|15347.19|15227.19|15347.19|15227.19|15346.56|15226.56|8
1646252890000|2022-03-02 20:28:10|15347.36|15227.36|15346.12|15226.12|15347.36|15227.36|15345.81|15225.81|9
1646252900000|2022-03-02 20:28:20|15346.02|15226.02|15346.51|15226.51|15347.01|15227.01|15345.84|15225.84|7
1646252910000|2022-03-02 20:28:30|15345.93|15225.93|15344.88|15224.88|15345.98|15225.98|15344.88|15224.88|9
1646252920000|2022-03-02 20:28:40|15344.53|15224.53|15343.24|15223.24|15344.69|15224.69|15343.24|15223.24|10
1646252930000|2022-03-02 20:28:50|15343.19|15223.19|15342.37|15222.37|15343.19|15223.19|15341.77|15221.77|9
1646252940000|2022-03-02 20:29:00|15342.47|15222.47|15343.03|15223.03|15343.03|15223.03|15342.28|15222.28|10
1646252950000|2022-03-02 20:29:10|15344.31|15224.31|15345.8|15225.8|15345.8|15225.8|15343.81|15223.81|10
1646252960000|2022-03-02 20:29:20|15345.94|15225.94|15347.36|15227.36|15347.48|15227.48|15345.94|15225.94|10
1646252970000|2022-03-02 20:29:30|15348.1|15228.1|15347.88|15227.88|15348.32|15228.32|15347.83|15227.83|10
1646252980000|2022-03-02 20:29:40|15347.87|15227.87|15347.62|15227.62|15347.87|15227.87|15346.75|15226.75|9
1646252990000|2022-03-02 20:29:50|15347.55|15227.55|15347.79|15227.79|15347.79|15227.79|15346.85|15226.85|9
1646253000000|2022-03-02 20:30:00|15348.27|15228.27|15347.71|15227.71|15349.47|15229.47|15347.71|15227.71|10
1646253010000|2022-03-02 20:30:10|15348.21|15228.21|15345.41|15225.41|15348.21|15228.21|15345.41|15225.41|10
1646253020000|2022-03-02 20:30:20|15344.82|15224.82|15342.42|15222.42|15344.82|15224.82|15342.42|15222.42|7
1646253030000|2022-03-02 20:30:30|15341.69|15221.69|15340.65|15220.65|15341.72|15221.72|15340.52|15220.52|10
1646253040000|2022-03-02 20:30:40|15340.66|15220.66|15343.03|15223.03|15343.03|15223.03|15340.66|15220.66|9
1646253050000|2022-03-02 20:30:50|15343.17|15223.17|15345.68|15225.68|15345.79|15225.79|15343.17|15223.17|10
1646253060000|2022-03-02 20:31:00|15345.71|15225.71|15345.67|15225.67|15346.45|15226.45|15345.67|15225.67|9
1646253070000|2022-03-02 20:31:10|15345.52|15225.52|15348.06|15228.06|15348.06|15228.06|15345.52|15225.52|10
1646253080000|2022-03-02 20:31:20|15348.16|15228.16|15349.99|15229.99|15349.99|15229.99|15348.16|15228.16|9
1646253090000|2022-03-02 20:31:30|15350.05|15230.05|15350.41|15230.41|15350.6|15230.6|15349.61|15229.61|10
1646253100000|2022-03-02 20:31:40|15350.4|15230.4|15351.09|15231.09|15351.09|15231.09|15350.4|15230.4|9
1646253110000|2022-03-02 20:31:50|15351.24|15231.24|15351.56|15231.56|15351.83|15231.83|15351.01|15231.01|9
1646253120000|2022-03-02 20:32:00|15351.25|15231.25|15352.51|15232.51|15352.51|15232.51|15351.25|15231.25|10
1646253130000|2022-03-02 20:32:10|15352.31|15232.31|15353.42|15233.42|15354.07|15234.07|15352.31|15232.31|10
1646253140000|2022-03-02 20:32:20|15353.37|15233.37|15354.93|15234.93|15355.03|15235.03|15353.37|15233.37|9
1646253150000|2022-03-02 20:32:30|15354.79|15234.79|15355.61|15235.61|15355.61|15235.61|15354.79|15234.79|9
1646253160000|2022-03-02 20:32:40|15355.55|15235.55|15356.96|15236.96|15356.96|15236.96|15355.55|15235.55|9
1646253170000|2022-03-02 20:32:50|15357.29|15237.29|15358.02|15238.02|15358.45|15238.45|15357.29|15237.29|9
1646253180000|2022-03-02 20:33:00|15358.49|15238.49|15359.07|15239.07|15359.07|15239.07|15358.49|15238.49|8
1646253190000|2022-03-02 20:33:10|15358.92|15238.92|15357.54|15237.54|15359.06|15239.06|15357.54|15237.54|10
1646253200000|2022-03-02 20:33:20|15357.49|15237.49|15357.38|15237.38|15357.99|15237.99|15356.78|15236.78|10
1646253210000|2022-03-02 20:33:30|15357.44|15237.44|15357.33|15237.33|15357.47|15237.47|15357.07|15237.07|10
1646253220000|2022-03-02 20:33:40|15357.24|15237.24|15356.49|15236.49|15357.24|15237.24|15356.12|15236.12|9
1646253230000|2022-03-02 20:33:50|15356.51|15236.51|15358.93|15238.93|15358.93|15238.93|15356.51|15236.51|10
1646253240000|2022-03-02 20:34:00|15359.25|15239.25|15362.19|15242.19|15362.19|15242.19|15359.25|15239.25|9
1646253250000|2022-03-02 20:34:10|15362.57|15242.57|15365.45|15245.45|15365.45|15245.45|15362.51|15242.51|10
1646253260000|2022-03-02 20:34:20|15365.6|15245.6|15365.61|15245.61|15365.61|15245.61|15365.18|15245.18|10
1646253270000|2022-03-02 20:34:30|15367|15247|15370.79|15250.79|15371.53|15251.53|15367|15247|10
1646253280000|2022-03-02 20:34:40|15370.55|15250.55|15368.53|15248.53|15370.55|15250.55|15368.53|15248.53|10
1646253290000|2022-03-02 20:34:50|15368.41|15248.41|15368.81|15248.81|15369.39|15249.39|15368.4|15248.4|10
1646253300000|2022-03-02 20:35:00|15369.17|15249.17|15368.65|15248.65|15369.63|15249.63|15368.65|15248.65|9
1646253310000|2022-03-02 20:35:10|15368.82|15248.82|15369.18|15249.18|15369.18|15249.18|15367.9|15247.9|10
1646253320000|2022-03-02 20:35:20|15369.05|15249.05|15369.37|15249.37|15369.37|15249.37|15368.48|15248.48|9
1646253330000|2022-03-02 20:35:30|15369.48|15249.48|15370.69|15250.69|15370.94|15250.94|15369.36|15249.36|10
1646253340000|2022-03-02 20:35:40|15371.72|15251.72|15372.79|15252.79|15372.86|15252.86|15371.72|15251.72|9
1646253350000|2022-03-02 20:35:50|15373.66|15253.66|15374.18|15254.18|15374.18|15254.18|15373.19|15253.19|10
1646253360000|2022-03-02 20:36:00|15374.26|15254.26|15373.16|15253.16|15374.27|15254.27|15373.16|15253.16|8
1646253370000|2022-03-02 20:36:10|15373.07|15253.07|15371.31|15251.31|15373.07|15253.07|15371.24|15251.24|10
1646253380000|2022-03-02 20:36:20|15371.32|15251.32|15371.4|15251.4|15372.04|15252.04|15371.32|15251.32|9
1646253390000|2022-03-02 20:36:30|15372.06|15252.06|15374.68|15254.68|15374.68|15254.68|15371.86|15251.86|10
1646253400000|2022-03-02 20:36:40|15374.91|15254.91|15378.22|15258.22|15378.43|15258.43|15374.91|15254.91|10
1646253410000|2022-03-02 20:36:50|15378.3|15258.3|15376.87|15256.87|15378.3|15258.3|15376.45|15256.45|10
1646253420000|2022-03-02 20:37:00|15376.88|15256.88|15377.43|15257.43|15377.43|15257.43|15376.34|15256.34|9
1646253430000|2022-03-02 20:37:10|15377.07|15257.07|15378.39|15258.39|15378.39|15258.39|15376.92|15256.92|9
1646253440000|2022-03-02 20:37:20|15378.72|15258.72|15379.61|15259.61|15379.61|15259.61|15378.72|15258.72|9
1646253450000|2022-03-02 20:37:30|15379.96|15259.96|15380.09|15260.09|15380.98|15260.98|15379.96|15259.96|8
1646253460000|2022-03-02 20:37:40|15379.94|15259.94|15379.01|15259.01|15379.94|15259.94|15379|15259|9
1646253470000|2022-03-02 20:37:50|15378.77|15258.77|15378.58|15258.58|15378.89|15258.89|15378.12|15258.12|10
1646253480000|2022-03-02 20:38:00|15378.59|15258.59|15379.29|15259.29|15379.32|15259.32|15378.59|15258.59|10
1646253490000|2022-03-02 20:38:10|15379.37|15259.37|15379.65|15259.65|15379.72|15259.72|15379.17|15259.17|10
1646253500000|2022-03-02 20:38:20|15379.66|15259.66|15380.71|15260.71|15380.71|15260.71|15379.66|15259.66|10
1646253510000|2022-03-02 20:38:30|15380.62|15260.62|15380.95|15260.95|15380.95|15260.95|15380.61|15260.61|7
1646253520000|2022-03-02 20:38:40|15380.94|15260.94|15380.64|15260.64|15381.35|15261.35|15380.64|15260.64|10
1646253530000|2022-03-02 20:38:50|15380.45|15260.45|15378.48|15258.48|15380.47|15260.47|15378.48|15258.48|10
1646253540000|2022-03-02 20:39:00|15378.37|15258.37|15376.5|15256.5|15378.37|15258.37|15376.5|15256.5|10
1646253550000|2022-03-02 20:39:10|15376.08|15256.08|15374.6|15254.6|15376.26|15256.26|15374.6|15254.6|10
1646253560000|2022-03-02 20:39:20|15373.57|15253.57|15370.4|15250.4|15373.57|15253.57|15370.08|15250.08|10
1646253570000|2022-03-02 20:39:30|15370.25|15250.25|15370.75|15250.75|15371.22|15251.22|15370.25|15250.25|10
1646253580000|2022-03-02 20:39:40|15370.72|15250.72|15370.13|15250.13|15370.72|15250.72|15370.13|15250.13|10
1646253590000|2022-03-02 20:39:50|15369.79|15249.79|15369.04|15249.04|15369.79|15249.79|15369.04|15249.04|9
1646253600000|2022-03-02 20:40:00|15368.99|15248.99|15365.93|15245.93|15368.99|15248.99|15365.88|15245.88|10
1646253610000|2022-03-02 20:40:10|15366.09|15246.09|15363.25|15243.25|15366.39|15246.39|15363.25|15243.25|9
1646253620000|2022-03-02 20:40:20|15362.91|15242.91|15362.22|15242.22|15362.91|15242.91|15362.22|15242.22|8
1646253630000|2022-03-02 20:40:30|15362.28|15242.28|15361.73|15241.73|15362.28|15242.28|15361.68|15241.68|8
1646253640000|2022-03-02 20:40:40|15361.61|15241.61|15361.71|15241.71|15362.01|15242.01|15361.61|15241.61|10
1646253650000|2022-03-02 20:40:50|15361.46|15241.46|15360.21|15240.21|15361.46|15241.46|15360.15|15240.15|10
1646253660000|2022-03-02 20:41:00|15360.39|15240.39|15361.72|15241.72|15361.72|15241.72|15360.39|15240.39|8
1646253670000|2022-03-02 20:41:10|15362.56|15242.56|15362.37|15242.37|15363.07|15243.07|15362.14|15242.14|8
1646253680000|2022-03-02 20:41:20|15361.98|15241.98|15363.18|15243.18|15363.18|15243.18|15361.57|15241.57|9
1646253690000|2022-03-02 20:41:30|15363.31|15243.31|15360.72|15240.72|15363.31|15243.31|15360.64|15240.64|10
1646253700000|2022-03-02 20:41:40|15360.21|15240.21|15359.01|15239.01|15360.29|15240.29|15358.92|15238.92|10
1646253710000|2022-03-02 20:41:50|15359.03|15239.03|15358.87|15238.87|15359.25|15239.25|15358.48|15238.48|10
1646253720000|2022-03-02 20:42:00|15359.47|15239.47|15359.1|15239.1|15360.42|15240.42|15359.1|15239.1|10
1646253730000|2022-03-02 20:42:10|15359.05|15239.05|15356.2|15236.2|15359.05|15239.05|15356.2|15236.2|10
1646253740000|2022-03-02 20:42:20|15356.1|15236.1|15355.74|15235.74|15356.51|15236.51|15355.74|15235.74|10
1646253750000|2022-03-02 20:42:30|15355.93|15235.93|15354.43|15234.43|15355.98|15235.98|15354.43|15234.43|10
1646253760000|2022-03-02 20:42:40|15353.79|15233.79|15351.99|15231.99|15353.79|15233.79|15351.99|15231.99|10
1646253770000|2022-03-02 20:42:50|15351.62|15231.62|15350.6|15230.6|15351.62|15231.62|15350.19|15230.19|10
1646253780000|2022-03-02 20:43:00|15350.92|15230.92|15352.82|15232.82|15352.82|15232.82|15350.92|15230.92|10
1646253790000|2022-03-02 20:43:10|15352.91|15232.91|15356.45|15236.45|15356.45|15236.45|15352.91|15232.91|9
1646253800000|2022-03-02 20:43:20|15356.69|15236.69|15359.94|15239.94|15359.97|15239.97|15356.69|15236.69|9
1646253810000|2022-03-02 20:43:30|15359.98|15239.98|15359.48|15239.48|15360.4|15240.4|15359.48|15239.48|9
1646253820000|2022-03-02 20:43:40|15358.85|15238.85|15357.72|15237.72|15359|15239|15357.72|15237.72|9
1646253830000|2022-03-02 20:43:50|15357.61|15237.61|15357.13|15237.13|15357.99|15237.99|15356.44|15236.44|9
1646253840000|2022-03-02 20:44:00|15357.23|15237.23|15357.29|15237.29|15357.86|15237.86|15357.23|15237.23|10
1646253850000|2022-03-02 20:44:10|15357.93|15237.93|15358.26|15238.26|15358.42|15238.42|15357.87|15237.87|10
1646253860000|2022-03-02 20:44:20|15358.29|15238.29|15358.18|15238.18|15358.41|15238.41|15357.41|15237.41|10
1646253870000|2022-03-02 20:44:30|15358.11|15238.11|15357.77|15237.77|15358.53|15238.53|15357.77|15237.77|9
1646253880000|2022-03-02 20:44:40|15358.14|15238.14|15359.16|15239.16|15359.16|15239.16|15358.14|15238.14|10
1646253890000|2022-03-02 20:44:50|15359.36|15239.36|15359.26|15239.26|15359.36|15239.36|15358.84|15238.84|10
1646253900000|2022-03-02 20:45:00|15359.22|15239.22|15364.2|15244.2|15364.2|15244.2|15359.22|15239.22|10
1646253910000|2022-03-02 20:45:10|15364.29|15244.29|15366.27|15246.27|15366.66|15246.66|15364.29|15244.29|10
1646253920000|2022-03-02 20:45:20|15366.24|15246.24|15367.36|15247.36|15367.75|15247.75|15366.24|15246.24|10
1646253930000|2022-03-02 20:45:30|15367.31|15247.31|15365.34|15245.34|15367.33|15247.33|15365.34|15245.34|9
1646253940000|2022-03-02 20:45:40|15365.25|15245.25|15365.42|15245.42|15365.54|15245.54|15364.95|15244.95|8
1646253950000|2022-03-02 20:45:50|15365.34|15245.34|15365.11|15245.11|15365.76|15245.76|15365.09|15245.09|10
1646253960000|2022-03-02 20:46:00|15364.47|15244.47|15363.93|15243.93|15364.6|15244.6|15363.63|15243.63|10
1646253970000|2022-03-02 20:46:10|15363.92|15243.92|15361.28|15241.28|15364.02|15244.02|15361.28|15241.28|10
1646253980000|2022-03-02 20:46:20|15360.3|15240.3|15357.51|15237.51|15360.4|15240.4|15357.46|15237.46|10
1646253990000|2022-03-02 20:46:30|15357.64|15237.64|15356.27|15236.27|15358.05|15238.05|15356.27|15236.27|10
1646254000000|2022-03-02 20:46:40|15355.44|15235.44|15352.34|15232.34|15355.44|15235.44|15351.83|15231.83|10
1646254010000|2022-03-02 20:46:50|15352.55|15232.55|15352.09|15232.09|15353.25|15233.25|15351.99|15231.99|10
1646254020000|2022-03-02 20:47:00|15352.54|15232.54|15351.05|15231.05|15352.54|15232.54|15351.05|15231.05|10
1646254030000|2022-03-02 20:47:10|15351.15|15231.15|15351.06|15231.06|15351.51|15231.51|15350.76|15230.76|9
1646254040000|2022-03-02 20:47:20|15351.16|15231.16|15351.29|15231.29|15352.06|15232.06|15351.12|15231.12|10
1646254050000|2022-03-02 20:47:30|15351.28|15231.28|15351.52|15231.52|15351.6|15231.6|15351.09|15231.09|10
1646254060000|2022-03-02 20:47:40|15351.37|15231.37|15349.98|15229.98|15351.44|15231.44|15349.98|15229.98|9
1646254070000|2022-03-02 20:47:50|15349.68|15229.68|15350.3|15230.3|15350.3|15230.3|15349.47|15229.47|10
1646254080000|2022-03-02 20:48:00|15350.29|15230.29|15352.27|15232.27|15352.27|15232.27|15350.29|15230.29|10
1646254090000|2022-03-02 20:48:10|15352.3|15232.3|15352.39|15232.39|15352.69|15232.69|15352.14|15232.14|10
1646254100000|2022-03-02 20:48:20|15352.52|15232.52|15353.24|15233.24|15353.24|15233.24|15352.08|15232.08|9
1646254110000|2022-03-02 20:48:30|15353.22|15233.22|15353.33|15233.33|15354.26|15234.26|15353.22|15233.22|10
1646254120000|2022-03-02 20:48:40|15353.32|15233.32|15355.93|15235.93|15355.93|15235.93|15353.32|15233.32|10
1646254130000|2022-03-02 20:48:50|15356|15236|15356.08|15236.08|15356.08|15236.08|15355.64|15235.64|9
1646254140000|2022-03-02 20:49:00|15356.02|15236.02|15356.52|15236.52|15356.52|15236.52|15355.91|15235.91|8
1646254150000|2022-03-02 20:49:10|15356.67|15236.67|15357.48|15237.48|15357.5|15237.5|15356.67|15236.67|9
1646254160000|2022-03-02 20:49:20|15357.9|15237.9|15358.02|15238.02|15358.27|15238.27|15357.41|15237.41|10
1646254170000|2022-03-02 20:49:30|15358.3|15238.3|15359.99|15239.99|15360.11|15240.11|15358.3|15238.3|9
1646254180000|2022-03-02 20:49:40|15360.09|15240.09|15361.96|15241.96|15361.96|15241.96|15360.08|15240.08|10
1646254190000|2022-03-02 20:49:50|15362.05|15242.05|15362.54|15242.54|15362.54|15242.54|15362.02|15242.02|7
1646254200000|2022-03-02 20:50:00|15363.65|15243.65|15367.21|15247.21|15367.21|15247.21|15363.65|15243.65|10
1646254210000|2022-03-02 20:50:10|15367.18|15247.18|15369.52|15249.52|15370.16|15250.16|15367.18|15247.18|9
1646254220000|2022-03-02 20:50:20|15369.3|15249.3|15367.88|15247.88|15369.3|15249.3|15367.35|15247.35|10
1646254230000|2022-03-02 20:50:30|15368.01|15248.01|15368.15|15248.15|15368.15|15248.15|15367.7|15247.7|8
1646254240000|2022-03-02 20:50:40|15368.1|15248.1|15365.72|15245.72|15368.1|15248.1|15365.72|15245.72|10
1646254250000|2022-03-02 20:50:50|15365.57|15245.57|15365.62|15245.62|15366.33|15246.33|15365.57|15245.57|10
1646254260000|2022-03-02 20:51:00|15365.71|15245.71|15364.78|15244.78|15365.73|15245.73|15364.68|15244.68|10
1646254270000|2022-03-02 20:51:10|15364.77|15244.77|15363.5|15243.5|15364.77|15244.77|15363.31|15243.31|10
1646254280000|2022-03-02 20:51:20|15363.71|15243.71|15363.32|15243.32|15363.72|15243.72|15363.22|15243.22|8
1646254290000|2022-03-02 20:51:30|15363.16|15243.16|15363.51|15243.51|15363.51|15243.51|15361.79|15241.79|10
1646254300000|2022-03-02 20:51:40|15363.87|15243.87|15365.18|15245.18|15365.18|15245.18|15363.73|15243.73|10
1646254310000|2022-03-02 20:51:50|15365.3|15245.3|15366.31|15246.31|15366.31|15246.31|15365.3|15245.3|10
1646254320000|2022-03-02 20:52:00|15366.2|15246.2|15369.63|15249.63|15369.65|15249.65|15365.78|15245.78|10
1646254330000|2022-03-02 20:52:10|15369.77|15249.77|15372.72|15252.72|15372.72|15252.72|15369.56|15249.56|10
1646254340000|2022-03-02 20:52:20|15373.49|15253.49|15372.29|15252.29|15373.59|15253.59|15372.29|15252.29|10
1646254350000|2022-03-02 20:52:30|15373|15253|15373.08|15253.08|15373.93|15253.93|15372.76|15252.76|10
1646254360000|2022-03-02 20:52:40|15372.92|15252.92|15373.13|15253.13|15373.28|15253.28|15372.8|15252.8|8
1646254370000|2022-03-02 20:52:50|15373.38|15253.38|15373.6|15253.6|15373.63|15253.63|15373.38|15253.38|10
1646254380000|2022-03-02 20:53:00|15373.42|15253.42|15372.84|15252.84|15373.42|15253.42|15372.32|15252.32|8
1646254390000|2022-03-02 20:53:10|15372.7|15252.7|15373.82|15253.82|15374.18|15254.18|15372.7|15252.7|8
1646254400000|2022-03-02 20:53:20|15373.6|15253.6|15372.63|15252.63|15373.6|15253.6|15372.07|15252.07|8
1646254410000|2022-03-02 20:53:30|15371.69|15251.69|15371.86|15251.86|15372.16|15252.16|15371.69|15251.69|10
1646254420000|2022-03-02 20:53:40|15371.75|15251.75|15371.65|15251.65|15372.31|15252.31|15371.53|15251.53|10
1646254430000|2022-03-02 20:53:50|15371.92|15251.92|15371.57|15251.57|15371.92|15251.92|15371.46|15251.46|10
1646254440000|2022-03-02 20:54:00|15371.51|15251.51|15369.6|15249.6|15371.54|15251.54|15369.6|15249.6|10
1646254450000|2022-03-02 20:54:10|15369.62|15249.62|15369.47|15249.47|15369.97|15249.97|15369.17|15249.17|10
1646254460000|2022-03-02 20:54:20|15369.8|15249.8|15370.32|15250.32|15370.32|15250.32|15369.1|15249.1|10
1646254470000|2022-03-02 20:54:30|15370.45|15250.45|15372.17|15252.17|15372.21|15252.21|15370.45|15250.45|9
1646254480000|2022-03-02 20:54:40|15372.13|15252.13|15371.11|15251.11|15372.13|15252.13|15371.11|15251.11|10
1646254490000|2022-03-02 20:54:50|15371.47|15251.47|15374.25|15254.25|15374.29|15254.29|15371.47|15251.47|10
1646254500000|2022-03-02 20:55:00|15373.76|15253.76|15371.49|15251.49|15373.82|15253.82|15371.49|15251.49|10
1646254510000|2022-03-02 20:55:10|15370.96|15250.96|15369.34|15249.34|15370.96|15250.96|15369.33|15249.33|10
1646254520000|2022-03-02 20:55:20|15368.94|15248.94|15368.65|15248.65|15368.94|15248.94|15368.38|15248.38|8
1646254530000|2022-03-02 20:55:30|15370.15|15250.15|15371.5|15251.5|15371.5|15251.5|15370.15|15250.15|9
1646254540000|2022-03-02 20:55:40|15372.74|15252.74|15373.23|15253.23|15373.75|15253.75|15372.68|15252.68|10
1646254550000|2022-03-02 20:55:50|15373.91|15253.91|15374.08|15254.08|15374.09|15254.09|15373.21|15253.21|8
1646254560000|2022-03-02 20:56:00|15374.4|15254.4|15374.76|15254.76|15374.85|15254.85|15374.28|15254.28|8
1646254570000|2022-03-02 20:56:10|15375.31|15255.31|15375.36|15255.36|15375.99|15255.99|15375.01|15255.01|10
1646254580000|2022-03-02 20:56:20|15375.34|15255.34|15377.73|15257.73|15377.73|15257.73|15375.09|15255.09|8
1646254590000|2022-03-02 20:56:30|15377.94|15257.94|15377.36|15257.36|15378.36|15258.36|15377.36|15257.36|10
1646254600000|2022-03-02 20:56:40|15377.69|15257.69|15375.61|15255.61|15377.69|15257.69|15375.61|15255.61|8
1646254610000|2022-03-02 20:56:50|15374.87|15254.87|15375|15255|15375.1|15255.1|15374.62|15254.62|10
1646254620000|2022-03-02 20:57:00|15374.25|15254.25|15373.61|15253.61|15374.45|15254.45|15373.15|15253.15|10
1646254630000|2022-03-02 20:57:10|15373.52|15253.52|15371.73|15251.73|15373.52|15253.52|15371.73|15251.73|10
1646254640000|2022-03-02 20:57:20|15372|15252|15369.1|15249.1|15372|15252|15369.1|15249.1|9
1646254650000|2022-03-02 20:57:30|15369.51|15249.51|15369.3|15249.3|15369.53|15249.53|15368.88|15248.88|10
1646254660000|2022-03-02 20:57:40|15369.45|15249.45|15368.36|15248.36|15369.45|15249.45|15368.36|15248.36|10
1646254670000|2022-03-02 20:57:50|15368.45|15248.45|15367.8|15247.8|15368.56|15248.56|15367.72|15247.72|9
1646254680000|2022-03-02 20:58:00|15367.78|15247.78|15367.76|15247.76|15367.78|15247.78|15367.52|15247.52|7
1646254690000|2022-03-02 20:58:10|15367.77|15247.77|15367.33|15247.33|15367.77|15247.77|15367.27|15247.27|9
1646254700000|2022-03-02 20:58:20|15367.71|15247.71|15367.55|15247.55|15367.71|15247.71|15367.39|15247.39|10
1646254710000|2022-03-02 20:58:30|15367.82|15247.82|15366.84|15246.84|15367.82|15247.82|15366.42|15246.42|9
1646254720000|2022-03-02 20:58:40|15366.58|15246.58|15366.31|15246.31|15366.85|15246.85|15366.31|15246.31|6
1646254730000|2022-03-02 20:58:50|15366.45|15246.45|15364.04|15244.04|15366.45|15246.45|15363.94|15243.94|10
1646254740000|2022-03-02 20:59:00|15364|15244|15363.39|15243.39|15364|15244|15362.52|15242.52|10
1646254750000|2022-03-02 20:59:10|15363.1|15243.1|15365.36|15245.36|15365.4|15245.4|15363.1|15243.1|10
1646254760000|2022-03-02 20:59:20|15365.41|15245.41|15369.65|15249.65|15369.65|15249.65|15365.41|15245.41|9
1646254770000|2022-03-02 20:59:30|15369.95|15249.95|15371.25|15251.25|15371.25|15251.25|15369.89|15249.89|10
1646254780000|2022-03-02 20:59:40|15371.3|15251.3|15371.53|15251.53|15373.16|15253.16|15371.3|15251.3|9
1646254790000|2022-03-02 20:59:50|15371.25|15251.25|15370.22|15250.22|15372.08|15252.08|15370.19|15250.19|9
1646254800000|2022-03-02 21:00:00|15370.43|15250.43|15368.2|15248.2|15370.43|15250.43|15368.13|15248.13|9
1646254810000|2022-03-02 21:00:10|15368.49|15248.49|15368.94|15248.94|15368.94|15248.94|15367.24|15247.24|10
1646254820000|2022-03-02 21:00:20|15368.8|15248.8|15370.18|15250.18|15370.18|15250.18|15368.68|15248.68|10
1646254830000|2022-03-02 21:00:30|15370.84|15250.84|15369.75|15249.75|15370.94|15250.94|15369.75|15249.75|10
1646254840000|2022-03-02 21:00:40|15369.71|15249.71|15368.44|15248.44|15369.71|15249.71|15368.44|15248.44|9
1646254850000|2022-03-02 21:00:50|15368.31|15248.31|15368.65|15248.65|15368.83|15248.83|15368.31|15248.31|8
1646254860000|2022-03-02 21:01:00|15368.6|15248.6|15368.09|15248.09|15368.6|15248.6|15368.01|15248.01|8
1646254870000|2022-03-02 21:01:10|15368.03|15248.03|15368.51|15248.51|15368.51|15248.51|15368.03|15248.03|9
1646254880000|2022-03-02 21:01:20|15368.38|15248.38|15367.99|15247.99|15368.47|15248.47|15367.99|15247.99|8
1646254890000|2022-03-02 21:01:30|15368.3|15248.3|15367.21|15247.21|15368.3|15248.3|15366.83|15246.83|10
1646254900000|2022-03-02 21:01:40|15367.28|15247.28|15367.36|15247.36|15367.63|15247.63|15366.61|15246.61|10
1646254910000|2022-03-02 21:01:50|15367.49|15247.49|15368.5|15248.5|15368.5|15248.5|15367.23|15247.23|10
1646254920000|2022-03-02 21:02:00|15368.62|15248.62|15368.37|15248.37|15369.3|15249.3|15368.25|15248.25|10
1646254930000|2022-03-02 21:02:10|15368.54|15248.54|15368.15|15248.15|15368.98|15248.98|15368.15|15248.15|9
1646254940000|2022-03-02 21:02:20|15368.03|15248.03|15367.28|15247.28|15368.03|15248.03|15367.07|15247.07|10
1646254950000|2022-03-02 21:02:30|15367.26|15247.26|15366.06|15246.06|15367.83|15247.83|15366.06|15246.06|10
1646254960000|2022-03-02 21:02:40|15365.99|15245.99|15365.45|15245.45|15366.65|15246.65|15365.45|15245.45|8
1646254970000|2022-03-02 21:02:50|15365.68|15245.68|15365.91|15245.91|15367.06|15247.06|15365.68|15245.68|9
1646254980000|2022-03-02 21:03:00|15365.8|15245.8|15366.05|15246.05|15366.36|15246.36|15365.65|15245.65|10
1646254990000|2022-03-02 21:03:10|15366.51|15246.51|15366.78|15246.78|15367.31|15247.31|15366.31|15246.31|10
1646255000000|2022-03-02 21:03:20|15366.88|15246.88|15367.3|15247.3|15367.49|15247.49|15366.88|15246.88|6
1646255010000|2022-03-02 21:03:30|15367.59|15247.59|15369.19|15249.19|15369.19|15249.19|15367.53|15247.53|9
1646255020000|2022-03-02 21:03:40|15369.12|15249.12|15369.12|15249.12|15369.81|15249.81|15368.7|15248.7|10
1646255030000|2022-03-02 21:03:50|15369.31|15249.31|15368.66|15248.66|15369.31|15249.31|15368.66|15248.66|9
1646255040000|2022-03-02 21:04:00|15368.6|15248.6|15367.53|15247.53|15368.6|15248.6|15367.42|15247.42|8
1646255050000|2022-03-02 21:04:10|15367.56|15247.56|15365.82|15245.82|15367.8|15247.8|15365.82|15245.82|10
1646255060000|2022-03-02 21:04:20|15365.9|15245.9|15366.55|15246.55|15366.61|15246.61|15365.83|15245.83|10
1646255070000|2022-03-02 21:04:30|15366.68|15246.68|15366.6|15246.6|15366.83|15246.83|15366.43|15246.43|6
1646255080000|2022-03-02 21:04:40|15366.73|15246.73|15366.89|15246.89|15367.16|15247.16|15366.73|15246.73|9
1646255090000|2022-03-02 21:04:50|15366.63|15246.63|15365.85|15245.85|15366.63|15246.63|15365.04|15245.04|9
1646255100000|2022-03-02 21:05:00|15366.06|15246.06|15365.63|15245.63|15366.21|15246.21|15365.63|15245.63|8
1646255110000|2022-03-02 21:05:10|15365.34|15245.34|15365.47|15245.47|15365.94|15245.94|15364.56|15244.56|9
1646255120000|2022-03-02 21:05:20|15365.45|15245.45|15365.48|15245.48|15365.49|15245.49|15365.36|15245.36|9
1646255130000|2022-03-02 21:05:30|15365.35|15245.35|15365.01|15245.01|15365.57|15245.57|15365.01|15245.01|9
1646255140000|2022-03-02 21:05:40|15365.14|15245.14|15363.02|15243.02|15365.15|15245.15|15363.02|15243.02|9
1646255150000|2022-03-02 21:05:50|15362.6|15242.6|15360.35|15240.35|15362.6|15242.6|15360.35|15240.35|10
1646255160000|2022-03-02 21:06:00|15360.21|15240.21|15359.13|15239.13|15360.21|15240.21|15359.04|15239.04|10
1646255170000|2022-03-02 21:06:10|15359.02|15239.02|15358.62|15238.62|15359.48|15239.48|15358.2|15238.2|9
1646255180000|2022-03-02 21:06:20|15358.5|15238.5|15356.46|15236.46|15358.5|15238.5|15356.26|15236.26|10
1646255190000|2022-03-02 21:06:30|15356.7|15236.7|15354.82|15234.82|15356.7|15236.7|15354.57|15234.57|9
1646255200000|2022-03-02 21:06:40|15354.38|15234.38|15354.33|15234.33|15354.59|15234.59|15353.67|15233.67|10
1646255210000|2022-03-02 21:06:50|15354.19|15234.19|15353.51|15233.51|15354.77|15234.77|15353.51|15233.51|9
1646255220000|2022-03-02 21:07:00|15353.45|15233.45|15354.92|15234.92|15354.92|15234.92|15353.45|15233.45|10
1646255230000|2022-03-02 21:07:10|15355.25|15235.25|15354.41|15234.41|15355.33|15235.33|15354.17|15234.17|9
1646255240000|2022-03-02 21:07:20|15354.34|15234.34|15354.4|15234.4|15354.51|15234.51|15353.79|15233.79|7
1646255250000|2022-03-02 21:07:30|15354.23|15234.23|15353.91|15233.91|15354.73|15234.73|15353.91|15233.91|9
1646255260000|2022-03-02 21:07:40|15354.18|15234.18|15354.48|15234.48|15354.48|15234.48|15353.95|15233.95|10
1646255270000|2022-03-02 21:07:50|15354.08|15234.08|15354.09|15234.09|15354.5|15234.5|15353.72|15233.72|9
1646255280000|2022-03-02 21:08:00|15353.86|15233.86|15353.76|15233.76|15354|15234|15353.69|15233.69|8
1646255290000|2022-03-02 21:08:10|15353.83|15233.83|15353.48|15233.48|15353.83|15233.83|15353.09|15233.09|9
1646255300000|2022-03-02 21:08:20|15353.53|15233.53|15353.14|15233.14|15353.69|15233.69|15353.14|15233.14|9
1646255310000|2022-03-02 21:08:30|15353.16|15233.16|15352.58|15232.58|15353.26|15233.26|15352.4|15232.4|10
1646255320000|2022-03-02 21:08:40|15352.23|15232.23|15351.69|15231.69|15352.23|15232.23|15351.44|15231.44|9
1646255330000|2022-03-02 21:08:50|15351.77|15231.77|15352.34|15232.34|15352.71|15232.71|15351.77|15231.77|8
1646255340000|2022-03-02 21:09:00|15352.51|15232.51|15353|15233|15353|15233|15352.15|15232.15|9
1646255350000|2022-03-02 21:09:10|15352.91|15232.91|15353.01|15233.01|15353.07|15233.07|15352.47|15232.47|9
1646255360000|2022-03-02 21:09:20|15352.99|15232.99|15352.93|15232.93|15353.27|15233.27|15352.93|15232.93|7
1646255370000|2022-03-02 21:09:30|15353|15233|15353.58|15233.58|15353.58|15233.58|15352.42|15232.42|8
1646255380000|2022-03-02 21:09:40|15354.58|15234.58|15356.89|15236.89|15356.92|15236.92|15354.58|15234.58|10
1646255390000|2022-03-02 21:09:50|15357.07|15237.07|15358.01|15238.01|15358.01|15238.01|15357.07|15237.07|9
1646255400000|2022-03-02 21:10:00|15357.82|15237.82|15357.5|15237.5|15358.37|15238.37|15357.47|15237.47|7
1646255410000|2022-03-02 21:10:10|15357.54|15237.54|15357.86|15237.86|15358.16|15238.16|15357.54|15237.54|9
1646255420000|2022-03-02 21:10:20|15358.04|15238.04|15360.72|15240.72|15360.72|15240.72|15358.04|15238.04|10
1646255430000|2022-03-02 21:10:30|15360.84|15240.84|15361.45|15241.45|15361.61|15241.61|15360.38|15240.38|10
1646255440000|2022-03-02 21:10:40|15361.71|15241.71|15361.8|15241.8|15361.88|15241.88|15360.82|15240.82|8
1646255450000|2022-03-02 21:10:50|15362.01|15242.01|15360.52|15240.52|15362.01|15242.01|15360.5|15240.5|10
1646255460000|2022-03-02 21:11:00|15360.38|15240.38|15358.57|15238.57|15360.4|15240.4|15358.53|15238.53|10
1646255470000|2022-03-02 21:11:10|15357.33|15237.33|15358.1|15238.1|15358.1|15238.1|15356.3|15236.3|10
1646255480000|2022-03-02 21:11:20|15358.07|15238.07|15358.6|15238.6|15358.65|15238.65|15357.74|15237.74|10
1646255490000|2022-03-02 21:11:30|15358.77|15238.77|15359.45|15239.45|15359.61|15239.61|15358.77|15238.77|8
1646255500000|2022-03-02 21:11:40|15359.38|15239.38|15360.17|15240.17|15360.27|15240.27|15359.15|15239.15|10
1646255510000|2022-03-02 21:11:50|15360.16|15240.16|15360.92|15240.92|15361.06|15241.06|15360.16|15240.16|9
1646255520000|2022-03-02 21:12:00|15361.1|15241.1|15360.91|15240.91|15361.17|15241.17|15360.85|15240.85|8
1646255530000|2022-03-02 21:12:10|15360.8|15240.8|15359.78|15239.78|15361.05|15241.05|15359.75|15239.75|9
1646255540000|2022-03-02 21:12:20|15359.73|15239.73|15357.71|15237.71|15360.04|15240.04|15357.71|15237.71|10
1646255550000|2022-03-02 21:12:30|15357.6|15237.6|15357|15237|15357.6|15237.6|15356.73|15236.73|10
1646255560000|2022-03-02 21:12:40|15357.07|15237.07|15357.89|15237.89|15357.89|15237.89|15357.02|15237.02|9
1646255570000|2022-03-02 21:12:50|15358.21|15238.21|15358.66|15238.66|15358.66|15238.66|15358.21|15238.21|8
1646255580000|2022-03-02 21:13:00|15357.72|15237.72|15357.02|15237.02|15357.72|15237.72|15357.02|15237.02|8
1646255590000|2022-03-02 21:13:10|15356.67|15236.67|15357.33|15237.33|15357.36|15237.36|15356.67|15236.67|10
1646255600000|2022-03-02 21:13:20|15356.62|15236.62|15356.68|15236.68|15356.81|15236.81|15356.6|15236.6|8
1646255610000|2022-03-02 21:13:30|15356.64|15236.64|15356.29|15236.29|15356.68|15236.68|15356.29|15236.29|8
1646255620000|2022-03-02 21:13:40|15356.55|15236.55|15357.35|15237.35|15357.35|15237.35|15356.55|15236.55|9
1646255630000|2022-03-02 21:13:50|15357.24|15237.24|15356.8|15236.8|15357.6|15237.6|15356.8|15236.8|9
1646255640000|2022-03-02 21:14:00|15356.7|15236.7|15355.41|15235.41|15356.7|15236.7|15355.41|15235.41|9
1646255650000|2022-03-02 21:14:10|15355.39|15235.39|15354.61|15234.61|15356.23|15236.23|15354.61|15234.61|10
1646255660000|2022-03-02 21:14:20|15354.49|15234.49|15354.46|15234.46|15354.82|15234.82|15354.46|15234.46|9
1646255670000|2022-03-02 21:14:30|15354.55|15234.55|15354.07|15234.07|15354.59|15234.59|15353.55|15233.55|10
1646255680000|2022-03-02 21:14:40|15354.11|15234.11|15354.17|15234.17|15354.17|15234.17|15353.63|15233.63|9
1646255690000|2022-03-02 21:14:50|15354.07|15234.07|15354.22|15234.22|15354.29|15234.29|15353.91|15233.91|10
1646255700000|2022-03-02 21:15:00|15354.17|15234.17|15354.45|15234.45|15355.2|15235.2|15354.17|15234.17|10
1646255710000|2022-03-02 21:15:10|15354.42|15234.42|15354.27|15234.27|15354.67|15234.67|15354.17|15234.17|10
1646255720000|2022-03-02 21:15:20|15355.03|15235.03|15354.91|15234.91|15355.35|15235.35|15354.91|15234.91|9
1646255730000|2022-03-02 21:15:30|15354.92|15234.92|15357.51|15237.51|15357.51|15237.51|15354.92|15234.92|10
1646255740000|2022-03-02 21:15:40|15357.37|15237.37|15357.21|15237.21|15357.62|15237.62|15357.21|15237.21|9
1646255750000|2022-03-02 21:15:50|15357.16|15237.16|15357.48|15237.48|15357.69|15237.69|15357.11|15237.11|9
1646255760000|2022-03-02 21:16:00|15357.55|15237.55|15359.43|15239.43|15359.5|15239.5|15357.33|15237.33|9
1646255770000|2022-03-02 21:16:10|15359.71|15239.71|15366.06|15246.06|15366.06|15246.06|15359.71|15239.71|9
1646255780000|2022-03-02 21:16:20|15366.2|15246.2|15366.89|15246.89|15367.78|15247.78|15366.2|15246.2|10
1646255790000|2022-03-02 21:16:30|15367.06|15247.06|15366.9|15246.9|15367.5|15247.5|15366.59|15246.59|9
1646255800000|2022-03-02 21:16:40|15366.92|15246.92|15367.22|15247.22|15367.22|15247.22|15366.76|15246.76|8
1646255810000|2022-03-02 21:16:50|15367.02|15247.02|15367.74|15247.74|15367.74|15247.74|15367.02|15247.02|6
1646255820000|2022-03-02 21:17:00|15368.92|15248.92|15373.82|15253.82|15373.82|15253.82|15368.9|15248.9|9
1646255830000|2022-03-02 21:17:10|15374.28|15254.28|15377.87|15257.87|15377.99|15257.99|15374.28|15254.28|10
1646255840000|2022-03-02 21:17:20|15377.78|15257.78|15377.58|15257.58|15377.99|15257.99|15377.58|15257.58|8
1646255850000|2022-03-02 21:17:30|15377.69|15257.69|15382.22|15262.22|15382.22|15262.22|15377.57|15257.57|7
1646255860000|2022-03-02 21:17:40|15382.28|15262.28|15382.15|15262.15|15382.31|15262.31|15381.93|15261.93|10
1646255870000|2022-03-02 21:17:50|15382.23|15262.23|15383.47|15263.47|15383.47|15263.47|15382.23|15262.23|9
1646255880000|2022-03-02 21:18:00|15383.22|15263.22|15386.19|15266.19|15386.19|15266.19|15383.22|15263.22|10
1646255890000|2022-03-02 21:18:10|15386.35|15266.35|15387.15|15267.15|15387.19|15267.19|15386.34|15266.34|8
1646255900000|2022-03-02 21:18:20|15386.86|15266.86|15386.55|15266.55|15387.61|15267.61|15386.14|15266.14|10
1646255910000|2022-03-02 21:18:30|15386.25|15266.25|15386.67|15266.67|15386.67|15266.67|15386.22|15266.22|10
1646255920000|2022-03-02 21:18:40|15387.37|15267.37|15388.02|15268.02|15388.32|15268.32|15387.37|15267.37|10
1646255930000|2022-03-02 21:18:50|15388.05|15268.05|15388.34|15268.34|15388.39|15268.39|15387.42|15267.42|9
1646255940000|2022-03-02 21:19:00|15388.35|15268.35|15389.29|15269.29|15389.72|15269.72|15388.22|15268.22|10
1646255950000|2022-03-02 21:19:10|15389.03|15269.03|15389.51|15269.51|15389.69|15269.69|15389.03|15269.03|10
1646255960000|2022-03-02 21:19:20|15389.77|15269.77|15390.92|15270.92|15390.92|15270.92|15389.77|15269.77|10
1646255970000|2022-03-02 21:19:30|15390.89|15270.89|15392.49|15272.49|15392.6|15272.6|15390.89|15270.89|9
1646255980000|2022-03-02 21:19:40|15392.56|15272.56|15394.28|15274.28|15394.28|15274.28|15392.45|15272.45|9
1646255990000|2022-03-02 21:19:50|15394.25|15274.25|15396.74|15276.74|15396.74|15276.74|15394.25|15274.25|10
1646256000000|2022-03-02 21:20:00|15397.07|15277.07|15397.78|15277.78|15397.78|15277.78|15396.34|15276.34|10
1646256010000|2022-03-02 21:20:10|15396.69|15276.69|15396.73|15276.73|15397.13|15277.13|15396.63|15276.63|9
1646256020000|2022-03-02 21:20:20|15396.7|15276.7|15393.44|15273.44|15396.7|15276.7|15393.44|15273.44|8
1646256030000|2022-03-02 21:20:30|15393.45|15273.45|15392.69|15272.69|15394.02|15274.02|15392.69|15272.69|10
1646256040000|2022-03-02 21:20:40|15392.32|15272.32|15391.55|15271.55|15392.72|15272.72|15391.49|15271.49|8
1646256050000|2022-03-02 21:20:50|15391.59|15271.59|15391.04|15271.04|15391.63|15271.63|15391.04|15271.04|10
1646256060000|2022-03-02 21:21:00|15391.03|15271.03|15389.98|15269.98|15391.03|15271.03|15389.98|15269.98|8
1646256070000|2022-03-02 21:21:10|15389.82|15269.82|15388.64|15268.64|15389.82|15269.82|15388.64|15268.64|10
1646256080000|2022-03-02 21:21:20|15388.5|15268.5|15388.72|15268.72|15388.8|15268.8|15387.95|15267.95|10
1646256090000|2022-03-02 21:21:30|15388.62|15268.62|15388.57|15268.57|15388.95|15268.95|15388.46|15268.46|8
1646256100000|2022-03-02 21:21:40|15388.6|15268.6|15387.02|15267.02|15388.74|15268.74|15386.84|15266.84|9
1646256110000|2022-03-02 21:21:50|15387.43|15267.43|15387.27|15267.27|15387.5|15267.5|15387.27|15267.27|9
1646256120000|2022-03-02 21:22:00|15387.44|15267.44|15386.48|15266.48|15387.44|15267.44|15386.34|15266.34|9
1646256130000|2022-03-02 21:22:10|15386.74|15266.74|15390.98|15270.98|15390.98|15270.98|15386.74|15266.74|10
1646256140000|2022-03-02 21:22:20|15390.82|15270.82|15390.56|15270.56|15391.07|15271.07|15390.36|15270.36|9
1646256150000|2022-03-02 21:22:30|15390.57|15270.57|15388.47|15268.47|15390.7|15270.7|15388.47|15268.47|9
1646256160000|2022-03-02 21:22:40|15388.29|15268.29|15385.56|15265.56|15388.29|15268.29|15385.2|15265.2|10
1646256170000|2022-03-02 21:22:50|15385.8|15265.8|15385.91|15265.91|15386.25|15266.25|15385.8|15265.8|10
1646256180000|2022-03-02 21:23:00|15385.94|15265.94|15385.78|15265.78|15386.11|15266.11|15385.61|15265.61|10
1646256190000|2022-03-02 21:23:10|15385.77|15265.77|15387.04|15267.04|15387.04|15267.04|15385.64|15265.64|9
1646256200000|2022-03-02 21:23:20|15386.93|15266.93|15386.98|15266.98|15387.28|15267.28|15386.57|15266.57|9
1646256210000|2022-03-02 21:23:30|15386.86|15266.86|15387.62|15267.62|15387.62|15267.62|15386.5|15266.5|7
1646256220000|2022-03-02 21:23:40|15387.66|15267.66|15387.57|15267.57|15387.81|15267.81|15387.53|15267.53|9
1646256230000|2022-03-02 21:23:50|15387.55|15267.55|15387.58|15267.58|15387.94|15267.94|15387.55|15267.55|8
1646256240000|2022-03-02 21:24:00|15387.56|15267.56|15388.19|15268.19|15388.41|15268.41|15387.29|15267.29|10
1646256250000|2022-03-02 21:24:10|15388.07|15268.07|15387.36|15267.36|15388.19|15268.19|15387.36|15267.36|9
1646256260000|2022-03-02 21:24:20|15387.52|15267.52|15387.65|15267.65|15387.96|15267.96|15386.99|15266.99|9
1646256270000|2022-03-02 21:24:30|15387.57|15267.57|15387.18|15267.18|15387.57|15267.57|15387.08|15267.08|7
1646256280000|2022-03-02 21:24:40|15386.39|15266.39|15386.92|15266.92|15386.98|15266.98|15385.8|15265.8|8
1646256290000|2022-03-02 21:24:50|15387.12|15267.12|15387.04|15267.04|15387.15|15267.15|15386.96|15266.96|6
1646256300000|2022-03-02 21:25:00|15387.09|15267.09|15387.18|15267.18|15387.26|15267.26|15386.98|15266.98|8
1646256310000|2022-03-02 21:25:10|15387.22|15267.22|15387.65|15267.65|15387.67|15267.67|15387.14|15267.14|10
1646256320000|2022-03-02 21:25:20|15387.8|15267.8|15388.22|15268.22|15388.4|15268.4|15387.8|15267.8|9
1646256330000|2022-03-02 21:25:30|15388.21|15268.21|15388.74|15268.74|15388.74|15268.74|15388.19|15268.19|7
1646256340000|2022-03-02 21:25:40|15388.69|15268.69|15390.77|15270.77|15390.77|15270.77|15388.25|15268.25|10
1646256350000|2022-03-02 21:25:50|15390.95|15270.95|15392.48|15272.48|15392.58|15272.58|15390.95|15270.95|10
1646256360000|2022-03-02 21:26:00|15392.3|15272.3|15392.17|15272.17|15392.45|15272.45|15391.95|15271.95|9
1646256370000|2022-03-02 21:26:10|15392.07|15272.07|15389.76|15269.76|15392.07|15272.07|15389.76|15269.76|10
1646256380000|2022-03-02 21:26:20|15389.52|15269.52|15388.69|15268.69|15389.52|15269.52|15388.44|15268.44|8
1646256390000|2022-03-02 21:26:30|15388.8|15268.8|15388.36|15268.36|15388.8|15268.8|15387.9|15267.9|9
1646256400000|2022-03-02 21:26:40|15388.33|15268.33|15388.4|15268.4|15388.57|15268.57|15388.03|15268.03|10
1646256410000|2022-03-02 21:26:50|15388.04|15268.04|15387.99|15267.99|15388.51|15268.51|15387.99|15267.99|9
1646256420000|2022-03-02 21:27:00|15387.9|15267.9|15387.44|15267.44|15387.9|15267.9|15387.41|15267.41|7
1646256430000|2022-03-02 21:27:10|15387.39|15267.39|15386.67|15266.67|15387.52|15267.52|15386.58|15266.58|9
1646256440000|2022-03-02 21:27:20|15386.88|15266.88|15386.58|15266.58|15386.96|15266.96|15386.33|15266.33|9
1646256450000|2022-03-02 21:27:30|15387.67|15267.67|15387.58|15267.58|15387.78|15267.78|15386.77|15266.77|9
1646256460000|2022-03-02 21:27:40|15387.59|15267.59|15386.87|15266.87|15387.59|15267.59|15386.52|15266.52|8
1646256470000|2022-03-02 21:27:50|15386.79|15266.79|15387.22|15267.22|15387.22|15267.22|15386.73|15266.73|9
1646256480000|2022-03-02 21:28:00|15387.15|15267.15|15386.74|15266.74|15387.47|15267.47|15386.66|15266.66|9
1646256490000|2022-03-02 21:28:10|15386.76|15266.76|15384.81|15264.81|15386.85|15266.85|15384.81|15264.81|10
1646256500000|2022-03-02 21:28:20|15384.59|15264.59|15383.53|15263.53|15384.67|15264.67|15383.22|15263.22|10
1646256510000|2022-03-02 21:28:30|15383.49|15263.49|15383.18|15263.18|15383.67|15263.67|15383.18|15263.18|9
1646256520000|2022-03-02 21:28:40|15383.02|15263.02|15382.13|15262.13|15383.02|15263.02|15381.97|15261.97|9
1646256530000|2022-03-02 21:28:50|15382.12|15262.12|15381.57|15261.57|15382.36|15262.36|15381.57|15261.57|9
1646256540000|2022-03-02 21:29:00|15381.75|15261.75|15381.25|15261.25|15382.11|15262.11|15381.2|15261.2|9
1646256550000|2022-03-02 21:29:10|15381.22|15261.22|15379.64|15259.64|15381.22|15261.22|15379.64|15259.64|8
1646256560000|2022-03-02 21:29:20|15379.87|15259.87|15379.06|15259.06|15379.97|15259.97|15379.06|15259.06|10
1646256570000|2022-03-02 21:29:30|15378.79|15258.79|15379.78|15259.78|15380.25|15260.25|15378.69|15258.69|9
1646256580000|2022-03-02 21:29:40|15379.72|15259.72|15378.42|15258.42|15379.72|15259.72|15378.42|15258.42|10
1646256590000|2022-03-02 21:29:50|15378.22|15258.22|15377.69|15257.69|15378.22|15258.22|15377.55|15257.55|9
1646256600000|2022-03-02 21:30:00|15377.7|15257.7|15377.79|15257.79|15377.79|15257.79|15377.28|15257.28|10
1646256610000|2022-03-02 21:30:10|15378.48|15258.48|15380.33|15260.33|15380.33|15260.33|15378.48|15258.48|9
1646256620000|2022-03-02 21:30:20|15380.2|15260.2|15380.04|15260.04|15380.22|15260.22|15379.97|15259.97|8
1646256630000|2022-03-02 21:30:30|15380.17|15260.17|15380.49|15260.49|15380.49|15260.49|15380.17|15260.17|7
1646256640000|2022-03-02 21:30:40|15380.75|15260.75|15380.44|15260.44|15380.75|15260.75|15380.43|15260.43|10
1646256650000|2022-03-02 21:30:50|15380.79|15260.79|15380.72|15260.72|15380.83|15260.83|15380.72|15260.72|6
1646256660000|2022-03-02 21:31:00|15380.52|15260.52|15381.15|15261.15|15381.15|15261.15|15380.52|15260.52|9
1646256670000|2022-03-02 21:31:10|15380.86|15260.86|15379.61|15259.61|15380.86|15260.86|15379.56|15259.56|8
1646256680000|2022-03-02 21:31:20|15379.49|15259.49|15380.43|15260.43|15380.71|15260.71|15379.37|15259.37|8
1646256690000|2022-03-02 21:31:30|15380.45|15260.45|15379.1|15259.1|15380.54|15260.54|15379.1|15259.1|7
1646256700000|2022-03-02 21:31:40|15379.06|15259.06|15380.29|15260.29|15380.69|15260.69|15379.06|15259.06|9
1646256710000|2022-03-02 21:31:50|15380.12|15260.12|15380.15|15260.15|15380.15|15260.15|15379.46|15259.46|10
1646256720000|2022-03-02 21:32:00|15380.21|15260.21|15379.66|15259.66|15380.21|15260.21|15379.53|15259.53|9
1646256730000|2022-03-02 21:32:10|15379.65|15259.65|15379.72|15259.72|15379.72|15259.72|15379.28|15259.28|7
1646256740000|2022-03-02 21:32:20|15379.6|15259.6|15377.9|15257.9|15379.72|15259.72|15377.9|15257.9|10
1646256750000|2022-03-02 21:32:30|15377.96|15257.96|15375.72|15255.72|15377.98|15257.98|15375.72|15255.72|10
1646256760000|2022-03-02 21:32:40|15375.37|15255.37|15373.56|15253.56|15375.37|15255.37|15373.56|15253.56|9
1646256770000|2022-03-02 21:32:50|15373.54|15253.54|15370.72|15250.72|15373.54|15253.54|15370.68|15250.68|10
1646256780000|2022-03-02 21:33:00|15370.56|15250.56|15371.57|15251.57|15371.57|15251.57|15370.54|15250.54|9
1646256790000|2022-03-02 21:33:10|15371.39|15251.39|15372.73|15252.73|15372.73|15252.73|15371.28|15251.28|9
1646256800000|2022-03-02 21:33:20|15372.66|15252.66|15372.48|15252.48|15372.79|15252.79|15372.47|15252.47|9
1646256810000|2022-03-02 21:33:30|15372.46|15252.46|15372.46|15252.46|15372.46|15252.46|15372.25|15252.25|8
1646256820000|2022-03-02 21:33:40|15372.64|15252.64|15373.14|15253.14|15373.31|15253.31|15372.55|15252.55|9
1646256830000|2022-03-02 21:33:50|15372.88|15252.88|15373.02|15253.02|15373.02|15253.02|15372.59|15252.59|8
1646256840000|2022-03-02 21:34:00|15373.12|15253.12|15373.98|15253.98|15374.29|15254.29|15373.12|15253.12|10
1646256850000|2022-03-02 21:34:10|15373.42|15253.42|15373.48|15253.48|15373.59|15253.59|15373.23|15253.23|10
1646256860000|2022-03-02 21:34:20|15373.37|15253.37|15373.34|15253.34|15373.41|15253.41|15373.13|15253.13|6
1646256870000|2022-03-02 21:34:30|15373.92|15253.92|15374.9|15254.9|15375.21|15255.21|15373.92|15253.92|10
1646256880000|2022-03-02 21:34:40|15374.85|15254.85|15375.37|15255.37|15375.37|15255.37|15374.85|15254.85|10
1646256890000|2022-03-02 21:34:50|15374.96|15254.96|15375|15255|15375|15255|15374.75|15254.75|9
1646256900000|2022-03-02 21:35:00|15375.08|15255.08|15374.65|15254.65|15375.31|15255.31|15374.65|15254.65|10
1646256910000|2022-03-02 21:35:10|15375.71|15255.71|15375.08|15255.08|15375.8|15255.8|15375.06|15255.06|9
1646256920000|2022-03-02 21:35:20|15375.1|15255.1|15374.95|15254.95|15375.19|15255.19|15374.8|15254.8|9
1646256930000|2022-03-02 21:35:30|15375.22|15255.22|15375.97|15255.97|15376.24|15256.24|15375.16|15255.16|8
1646256940000|2022-03-02 21:35:40|15375.83|15255.83|15375.94|15255.94|15376.98|15256.98|15375.75|15255.75|7
1646256950000|2022-03-02 21:35:50|15376.25|15256.25|15376.27|15256.27|15376.37|15256.37|15376|15256|8
1646256960000|2022-03-02 21:36:00|15376.24|15256.24|15377.01|15257.01|15377.01|15257.01|15375.97|15255.97|10
1646256970000|2022-03-02 21:36:10|15376.96|15256.96|15379.49|15259.49|15379.49|15259.49|15376.91|15256.91|9
1646256980000|2022-03-02 21:36:20|15379.83|15259.83|15380.34|15260.34|15380.36|15260.36|15379.83|15259.83|10
1646256990000|2022-03-02 21:36:30|15379.6|15259.6|15380.91|15260.91|15380.91|15260.91|15379.53|15259.53|10
1646257000000|2022-03-02 21:36:40|15380.86|15260.86|15380.03|15260.03|15380.92|15260.92|15380.03|15260.03|9
1646257010000|2022-03-02 21:36:50|15379.95|15259.95|15378.91|15258.91|15380.76|15260.76|15378.91|15258.91|10
1646257020000|2022-03-02 21:37:00|15378.94|15258.94|15380.27|15260.27|15380.27|15260.27|15378.94|15258.94|9
1646257030000|2022-03-02 21:37:10|15380.12|15260.12|15380.91|15260.91|15380.91|15260.91|15380.12|15260.12|10
1646257040000|2022-03-02 21:37:20|15381.45|15261.45|15381.67|15261.67|15381.67|15261.67|15380.85|15260.85|10
1646257050000|2022-03-02 21:37:30|15382.11|15262.11|15384.87|15264.87|15384.87|15264.87|15382.11|15262.11|10
1646257060000|2022-03-02 21:37:40|15385.02|15265.02|15385.9|15265.9|15385.9|15265.9|15384.99|15264.99|10
1646257070000|2022-03-02 21:37:50|15385.84|15265.84|15387.13|15267.13|15387.48|15267.48|15385.54|15265.54|10
1646257080000|2022-03-02 21:38:00|15387.33|15267.33|15389.66|15269.66|15389.66|15269.66|15387.33|15267.33|9
1646257090000|2022-03-02 21:38:10|15389.77|15269.77|15389.6|15269.6|15390.88|15270.88|15389.6|15269.6|10
1646257100000|2022-03-02 21:38:20|15389.31|15269.31|15387.6|15267.6|15389.35|15269.35|15387.6|15267.6|8
1646257110000|2022-03-02 21:38:30|15386.97|15266.97|15385.29|15265.29|15386.97|15266.97|15384.92|15264.92|10
1646257120000|2022-03-02 21:38:40|15385.56|15265.56|15386.4|15266.4|15386.54|15266.54|15385.56|15265.56|10
1646257130000|2022-03-02 21:38:50|15386.36|15266.36|15386.53|15266.53|15386.68|15266.68|15386.15|15266.15|10
1646257140000|2022-03-02 21:39:00|15386.42|15266.42|15385.12|15265.12|15386.42|15266.42|15384.84|15264.84|8
1646257150000|2022-03-02 21:39:10|15385.23|15265.23|15384.15|15264.15|15385.34|15265.34|15384.15|15264.15|10
1646257160000|2022-03-02 21:39:20|15384.14|15264.14|15385.11|15265.11|15385.33|15265.33|15384.14|15264.14|9
1646257170000|2022-03-02 21:39:30|15385.16|15265.16|15385.18|15265.18|15385.25|15265.25|15385.05|15265.05|10
1646257180000|2022-03-02 21:39:40|15385.23|15265.23|15384.93|15264.93|15385.93|15265.93|15384.93|15264.93|9
1646257190000|2022-03-02 21:39:50|15384.36|15264.36|15382.56|15262.56|15384.36|15264.36|15382.36|15262.36|10
1646257200000|2022-03-02 21:40:00|15382.67|15262.67|15384.03|15264.03|15384.03|15264.03|15382.67|15262.67|10
1646257210000|2022-03-02 21:40:10|15384.35|15264.35|15385.49|15265.49|15385.74|15265.74|15384.35|15264.35|9
1646257220000|2022-03-02 21:40:20|15385.58|15265.58|15385.53|15265.53|15385.59|15265.59|15385.01|15265.01|7
1646257230000|2022-03-02 21:40:30|15385.49|15265.49|15387.85|15267.85|15387.85|15267.85|15385.49|15265.49|10
1646257240000|2022-03-02 21:40:40|15388.05|15268.05|15390.48|15270.48|15390.48|15270.48|15388.05|15268.05|9
1646257250000|2022-03-02 21:40:50|15390.49|15270.49|15389.94|15269.94|15390.49|15270.49|15389.79|15269.79|10
1646257260000|2022-03-02 21:41:00|15389.36|15269.36|15388.76|15268.76|15389.42|15269.42|15388.76|15268.76|10
1646257270000|2022-03-02 21:41:10|15388.68|15268.68|15389.78|15269.78|15389.78|15269.78|15388.68|15268.68|9
1646257280000|2022-03-02 21:41:20|15390.15|15270.15|15389.35|15269.35|15390.15|15270.15|15389.21|15269.21|10
1646257290000|2022-03-02 21:41:30|15389.37|15269.37|15389.43|15269.43|15389.64|15269.64|15388.9|15268.9|9
1646257300000|2022-03-02 21:41:40|15389.45|15269.45|15389.43|15269.43|15389.64|15269.64|15389.34|15269.34|6
1646257310000|2022-03-02 21:41:50|15389.48|15269.48|15390.12|15270.12|15390.12|15270.12|15389.29|15269.29|8
1646257320000|2022-03-02 21:42:00|15390.06|15270.06|15390.09|15270.09|15390.34|15270.34|15389.82|15269.82|5
1646257330000|2022-03-02 21:42:10|15390.15|15270.15|15391.93|15271.93|15391.93|15271.93|15390.15|15270.15|10
1646257340000|2022-03-02 21:42:20|15392.2|15272.2|15391.96|15271.96|15392.2|15272.2|15391.93|15271.93|9
1646257350000|2022-03-02 21:42:30|15391.81|15271.81|15392.94|15272.94|15392.94|15272.94|15391.74|15271.74|10
1646257360000|2022-03-02 21:42:40|15393.1|15273.1|15394.23|15274.23|15394.55|15274.55|15393.1|15273.1|10
1646257370000|2022-03-02 21:42:50|15394.31|15274.31|15394.53|15274.53|15394.78|15274.78|15394.31|15274.31|10
1646257380000|2022-03-02 21:43:00|15394.43|15274.43|15395.47|15275.47|15395.47|15275.47|15394.43|15274.43|8
1646257390000|2022-03-02 21:43:10|15395.18|15275.18|15396.25|15276.25|15396.28|15276.28|15395.18|15275.18|9
1646257400000|2022-03-02 21:43:20|15396.24|15276.24|15396.06|15276.06|15396.24|15276.24|15395.87|15275.87|9
1646257410000|2022-03-02 21:43:30|15396.24|15276.24|15396.69|15276.69|15396.88|15276.88|15396.12|15276.12|10
1646257420000|2022-03-02 21:43:40|15397.01|15277.01|15396.97|15276.97|15397.01|15277.01|15396.22|15276.22|10
1646257430000|2022-03-02 21:43:50|15397.03|15277.03|15397.45|15277.45|15397.45|15277.45|15397.03|15277.03|10
1646257440000|2022-03-02 21:44:00|15397.38|15277.38|15397.24|15277.24|15397.5|15277.5|15397.24|15277.24|9
1646257450000|2022-03-02 21:44:10|15397.39|15277.39|15398.2|15278.2|15398.34|15278.34|15397.35|15277.35|9
1646257460000|2022-03-02 21:44:20|15398.06|15278.06|15398.31|15278.31|15398.68|15278.68|15398.06|15278.06|6
1646257470000|2022-03-02 21:44:30|15398.34|15278.34|15398.99|15278.99|15398.99|15278.99|15397.88|15277.88|9
1646257480000|2022-03-02 21:44:40|15399.12|15279.12|15398.93|15278.93|15399.12|15279.12|15398.37|15278.37|10
1646257490000|2022-03-02 21:44:50|15399.76|15279.76|15401.06|15281.06|15401.06|15281.06|15399.73|15279.73|9
1646257500000|2022-03-02 21:45:00|15401.08|15281.08|15401.29|15281.29|15402.33|15282.33|15401.07|15281.07|9
1646257510000|2022-03-02 21:45:10|15401.75|15281.75|15401.32|15281.32|15401.75|15281.75|15401.19|15281.19|10
1646257520000|2022-03-02 21:45:20|15402.15|15282.15|15406.12|15286.12|15406.12|15286.12|15402.04|15282.04|9
1646257530000|2022-03-02 21:45:30|15406.13|15286.13|15406.31|15286.31|15406.44|15286.44|15406.13|15286.13|10
1646257540000|2022-03-02 21:45:40|15406.32|15286.32|15407.12|15287.12|15407.12|15287.12|15406.15|15286.15|9
1646257550000|2022-03-02 21:45:50|15406.99|15286.99|15408.81|15288.81|15409.03|15289.03|15406.99|15286.99|10
1646257560000|2022-03-02 21:46:00|15409.19|15289.19|15411.64|15291.64|15411.64|15291.64|15409.19|15289.19|10
1646257570000|2022-03-02 21:46:10|15412.64|15292.64|15414.1|15294.1|15414.1|15294.1|15412.21|15292.21|10
1646257580000|2022-03-02 21:46:20|15414.3|15294.3|15416.73|15296.73|15416.73|15296.73|15414.3|15294.3|10
1646257590000|2022-03-02 21:46:30|15416.94|15296.94|15416.4|15296.4|15416.94|15296.94|15416.09|15296.09|10
1646257600000|2022-03-02 21:46:40|15416.53|15296.53|15418.08|15298.08|15418.24|15298.24|15416.37|15296.37|9
1646257610000|2022-03-02 21:46:50|15418.28|15298.28|15419.99|15299.99|15420.48|15300.48|15418.28|15298.28|10
1646257620000|2022-03-02 21:47:00|15419.98|15299.98|15420.66|15300.66|15421.14|15301.14|15419.98|15299.98|9
1646257630000|2022-03-02 21:47:10|15420.86|15300.86|15420.7|15300.7|15420.86|15300.86|15420.35|15300.35|9
1646257640000|2022-03-02 21:47:20|15420.72|15300.72|15418.32|15298.32|15420.83|15300.83|15418.01|15298.01|8
1646257650000|2022-03-02 21:47:30|15418.33|15298.33|15418.39|15298.39|15418.39|15298.39|15417.72|15297.72|10
1646257660000|2022-03-02 21:47:40|15418.31|15298.31|15419.54|15299.54|15419.54|15299.54|15418.27|15298.27|9
1646257670000|2022-03-02 21:47:50|15419.55|15299.55|15420.27|15300.27|15420.27|15300.27|15419.55|15299.55|7
1646257680000|2022-03-02 21:48:00|15420.52|15300.52|15420.57|15300.57|15420.72|15300.72|15420.35|15300.35|8
1646257690000|2022-03-02 21:48:10|15420.63|15300.63|15419.18|15299.18|15420.63|15300.63|15419.18|15299.18|9
1646257700000|2022-03-02 21:48:20|15419.16|15299.16|15417.81|15297.81|15419.19|15299.19|15417.81|15297.81|10
1646257710000|2022-03-02 21:48:30|15418.04|15298.04|15417.2|15297.2|15418.04|15298.04|15416.52|15296.52|9
1646257720000|2022-03-02 21:48:40|15417.44|15297.44|15418.15|15298.15|15418.22|15298.22|15417.28|15297.28|10
1646257730000|2022-03-02 21:48:50|15418.07|15298.07|15419.43|15299.43|15419.43|15299.43|15417.87|15297.87|9
1646257740000|2022-03-02 21:49:00|15420.05|15300.05|15421.17|15301.17|15421.17|15301.17|15420.04|15300.04|10
1646257750000|2022-03-02 21:49:10|15421.15|15301.15|15423.13|15303.13|15423.61|15303.61|15421.15|15301.15|8
1646257760000|2022-03-02 21:49:20|15423.15|15303.15|15423.39|15303.39|15424.44|15304.44|15423.15|15303.15|8
1646257770000|2022-03-02 21:49:30|15423.42|15303.42|15423.43|15303.43|15423.8|15303.8|15423.42|15303.42|9
1646257780000|2022-03-02 21:49:40|15423.65|15303.65|15423.05|15303.05|15423.65|15303.65|15422.8|15302.8|9
1646257790000|2022-03-02 21:49:50|15423.24|15303.24|15423.44|15303.44|15423.49|15303.49|15423.23|15303.23|8
1646257800000|2022-03-02 21:50:00|15423.26|15303.26|15424.91|15304.91|15424.98|15304.98|15423.26|15303.26|10
1646257810000|2022-03-02 21:50:10|15425.13|15305.13|15427.38|15307.38|15427.38|15307.38|15424.81|15304.81|10
1646257820000|2022-03-02 21:50:20|15427.43|15307.43|15428.39|15308.39|15428.54|15308.54|15427.43|15307.43|7
1646257830000|2022-03-02 21:50:30|15428.17|15308.17|15429.04|15309.04|15429.04|15309.04|15428.14|15308.14|9
1646257840000|2022-03-02 21:50:40|15429.91|15309.91|15432|15312|15432|15312|15429.77|15309.77|10
1646257850000|2022-03-02 21:50:50|15432.85|15312.85|15435.7|15315.7|15435.7|15315.7|15432.85|15312.85|10
1646257860000|2022-03-02 21:51:00|15435.71|15315.71|15435.9|15315.9|15436.25|15316.25|15435.25|15315.25|10
1646257870000|2022-03-02 21:51:10|15435.82|15315.82|15436.5|15316.5|15436.5|15316.5|15435.82|15315.82|9
1646257880000|2022-03-02 21:51:20|15436.59|15316.59|15439.16|15319.16|15439.16|15319.16|15436.43|15316.43|10
1646257890000|2022-03-02 21:51:30|15439.66|15319.66|15439.4|15319.4|15439.82|15319.82|15439.2|15319.2|10
1646257900000|2022-03-02 21:51:40|15440.24|15320.24|15442.72|15322.72|15442.72|15322.72|15440.12|15320.12|9
1646257910000|2022-03-02 21:51:50|15443.82|15323.82|15446.18|15326.18|15446.18|15326.18|15443.79|15323.79|10
1646257920000|2022-03-02 21:52:00|15446.11|15326.11|15447.12|15327.12|15447.38|15327.38|15446.06|15326.06|9
1646257930000|2022-03-02 21:52:10|15447.38|15327.38|15446.94|15326.94|15447.96|15327.96|15446.81|15326.81|10
1646257940000|2022-03-02 21:52:20|15446.63|15326.63|15449|15329|15449.06|15329.06|15446.63|15326.63|9
1646257950000|2022-03-02 21:52:30|15448.81|15328.81|15448.05|15328.05|15448.81|15328.81|15447.64|15327.64|9
1646257960000|2022-03-02 21:52:40|15447.3|15327.3|15446.57|15326.57|15447.57|15327.57|15446.57|15326.57|10
1646257970000|2022-03-02 21:52:50|15446.52|15326.52|15452.09|15332.09|15452.09|15332.09|15446.47|15326.47|9
1646257980000|2022-03-02 21:53:00|15453.01|15333.01|15454.27|15334.27|15454.27|15334.27|15453.01|15333.01|10
1646257990000|2022-03-02 21:53:10|15454.53|15334.53|15455.73|15335.73|15455.73|15335.73|15454.53|15334.53|10
1646258000000|2022-03-02 21:53:20|15455.83|15335.83|15458.16|15338.16|15458.16|15338.16|15455.83|15335.83|9
1646258010000|2022-03-02 21:53:30|15458.41|15338.41|15458.3|15338.3|15458.63|15338.63|15458.3|15338.3|9
1646258020000|2022-03-02 21:53:40|15458.41|15338.41|15459.08|15339.08|15459.18|15339.18|15458.23|15338.23|8
1646258030000|2022-03-02 21:53:50|15459.01|15339.01|15459.07|15339.07|15459.07|15339.07|15458.32|15338.32|9
1646258040000|2022-03-02 21:54:00|15458.85|15338.85|15458.71|15338.71|15459.01|15339.01|15457.89|15337.89|10
1646258050000|2022-03-02 21:54:10|15458.14|15338.14|15457.26|15337.26|15458.71|15338.71|15457.26|15337.26|8
1646258060000|2022-03-02 21:54:20|15457.15|15337.15|15455.98|15335.98|15457.35|15337.35|15455.78|15335.78|10
1646258070000|2022-03-02 21:54:30|15455.86|15335.86|15455.63|15335.63|15455.86|15335.86|15455.52|15335.52|9
1646258080000|2022-03-02 21:54:40|15455.69|15335.69|15455.84|15335.84|15455.87|15335.87|15455.58|15335.58|9
1646258090000|2022-03-02 21:54:50|15455.8|15335.8|15455.99|15335.99|15456.13|15336.13|15455.8|15335.8|10
1646258100000|2022-03-02 21:55:00|15456.33|15336.33|15457.41|15337.41|15457.41|15337.41|15456.21|15336.21|10
1646258110000|2022-03-02 21:55:10|15457.37|15337.37|15458.82|15338.82|15459.85|15339.85|15457.37|15337.37|10
1646258120000|2022-03-02 21:55:20|15458.91|15338.91|15459.69|15339.69|15459.69|15339.69|15458.45|15338.45|10
1646258130000|2022-03-02 21:55:30|15459.5|15339.5|15460.03|15340.03|15460.03|15340.03|15459.31|15339.31|10
1646258140000|2022-03-02 21:55:40|15459.78|15339.78|15460.9|15340.9|15460.9|15340.9|15459.78|15339.78|8
1646258150000|2022-03-02 21:55:50|15460.85|15340.85|15461.1|15341.1|15461.42|15341.42|15460.82|15340.82|9
1646258160000|2022-03-02 21:56:00|15460.84|15340.84|15461.13|15341.13|15461.16|15341.16|15460.74|15340.74|8
1646258170000|2022-03-02 21:56:10|15460.48|15340.48|15458.12|15338.12|15460.48|15340.48|15458.12|15338.12|10
1646258180000|2022-03-02 21:56:20|15457.57|15337.57|15456.58|15336.58|15457.57|15337.57|15456.24|15336.24|10
1646258190000|2022-03-02 21:56:30|15455.94|15335.94|15455.45|15335.45|15456.24|15336.24|15455.38|15335.38|10
1646258200000|2022-03-02 21:56:40|15455.47|15335.47|15457.95|15337.95|15458.04|15338.04|15455.47|15335.47|9
1646258210000|2022-03-02 21:56:50|15458.28|15338.28|15460.61|15340.61|15460.61|15340.61|15458.17|15338.17|10
1646258220000|2022-03-02 21:57:00|15462.03|15342.03|15463.28|15343.28|15463.28|15343.28|15462.03|15342.03|8
1646258230000|2022-03-02 21:57:10|15464.81|15344.81|15466.51|15346.51|15466.66|15346.66|15464.81|15344.81|10
1646258240000|2022-03-02 21:57:20|15466.81|15346.81|15469.34|15349.34|15469.53|15349.53|15466.81|15346.81|10
1646258250000|2022-03-02 21:57:30|15469.52|15349.52|15470.11|15350.11|15470.64|15350.64|15469.2|15349.2|8
1646258260000|2022-03-02 21:57:40|15470.59|15350.59|15470.45|15350.45|15471.04|15351.04|15470.45|15350.45|10
1646258270000|2022-03-02 21:57:50|15470.14|15350.14|15470|15350|15470.88|15350.88|15469.57|15349.57|10
1646258280000|2022-03-02 21:58:00|15470.22|15350.22|15472.5|15352.5|15472.5|15352.5|15470.11|15350.11|10
1646258290000|2022-03-02 21:58:10|15472.53|15352.53|15470.91|15350.91|15472.53|15352.53|15470.6|15350.6|10
1646258300000|2022-03-02 21:58:20|15470.71|15350.71|15470.91|15350.91|15471.06|15351.06|15470.71|15350.71|9
1646258310000|2022-03-02 21:58:30|15470.85|15350.85|15471.86|15351.86|15471.86|15351.86|15470.53|15350.53|10
1646258320000|2022-03-02 21:58:40|15472.1|15352.1|15471.95|15351.95|15472.22|15352.22|15471.59|15351.59|10
1646258330000|2022-03-02 21:58:50|15472.02|15352.02|15488.5|15368.5|15488.5|15368.5|15472.02|15352.02|10
1646258340000|2022-03-02 21:59:00|15490.53|15370.53|15491.47|15371.47|15492.83|15372.83|15490.53|15370.53|10
1646258350000|2022-03-02 21:59:10|15491.43|15371.43|15488.42|15368.42|15491.55|15371.55|15488.34|15368.34|10
1646258360000|2022-03-02 21:59:20|15488.38|15368.38|15490.31|15370.31|15490.31|15370.31|15488.38|15368.38|10
1646258370000|2022-03-02 21:59:30|15490.81|15370.81|15496.35|15376.35|15496.35|15376.35|15489.52|15369.52|10
1646258380000|2022-03-02 21:59:40|15498.64|15378.64|15503.19|15383.19|15503.66|15383.66|15498.64|15378.64|9
1646258390000|2022-03-02 21:59:50|15503.15|15383.15|15517.32|15397.32|15517.32|15397.32|15503.15|15383.15|10
1646258400000|2022-03-02 22:00:00|15517.51|15397.51|15523.6|15403.6|15523.6|15403.6|15517.49|15397.49|10
1646258410000|2022-03-02 22:00:10|15522.84|15402.84|15521.11|15401.11|15522.84|15402.84|15521.11|15401.11|10
1646258420000|2022-03-02 22:00:20|15521.6|15401.6|15522.66|15402.66|15522.66|15402.66|15521.6|15401.6|10
1646258430000|2022-03-02 22:00:30|15523.09|15403.09|15526.32|15406.32|15526.73|15406.73|15522.54|15402.54|10
1646258440000|2022-03-02 22:00:40|15527.9|15407.9|15536.53|15416.53|15536.53|15416.53|15527.9|15407.9|10
1646258450000|2022-03-02 22:00:50|15536.78|15416.78|15536.74|15416.74|15537.5|15417.5|15536.24|15416.24|10
1646258460000|2022-03-02 22:01:00|15537.51|15417.51|15538.03|15418.03|15538.34|15418.34|15537.51|15417.51|10
1646258470000|2022-03-02 22:01:10|15537.93|15417.93|15539.01|15419.01|15539.12|15419.12|15537.93|15417.93|10
1646258480000|2022-03-02 22:01:20|15539.27|15419.27|15544.13|15424.13|15544.13|15424.13|15539.27|15419.27|10
1646258490000|2022-03-02 22:01:30|15543.51|15423.51|15549.07|15429.07|15549.07|15429.07|15543.51|15423.51|9
1646258500000|2022-03-02 22:01:40|15548.96|15428.96|15549.1|15429.1|15549.77|15429.77|15548.87|15428.87|10
1646258510000|2022-03-02 22:01:50|15548.82|15428.82|15549.1|15429.1|15549.1|15429.1|15548.52|15428.52|10
1646258520000|2022-03-02 22:02:00|15549.23|15429.23|15548.33|15428.33|15549.82|15429.82|15548.33|15428.33|9
1646258530000|2022-03-02 22:02:10|15548.03|15428.03|15547.62|15427.62|15548.35|15428.35|15547.62|15427.62|9
1646258540000|2022-03-02 22:02:20|15547.53|15427.53|15545.29|15425.29|15547.54|15427.54|15545.29|15425.29|10
1646258550000|2022-03-02 22:02:30|15545.34|15425.34|15547.72|15427.72|15547.72|15427.72|15545.3|15425.3|10
1646258560000|2022-03-02 22:02:40|15548.53|15428.53|15549.75|15429.75|15550|15430|15548.53|15428.53|10
1646258570000|2022-03-02 22:02:50|15549.36|15429.36|15549.49|15429.49|15550.2|15430.2|15549.36|15429.36|10
1646258580000|2022-03-02 22:03:00|15549.16|15429.16|15547.3|15427.3|15549.16|15429.16|15547.1|15427.1|10
1646258590000|2022-03-02 22:03:10|15547.38|15427.38|15548.27|15428.27|15548.27|15428.27|15547.28|15427.28|10
1646258600000|2022-03-02 22:03:20|15548.26|15428.26|15549.89|15429.89|15549.89|15429.89|15548.03|15428.03|9
1646258610000|2022-03-02 22:03:30|15549.11|15429.11|15549.42|15429.42|15549.77|15429.77|15548.89|15428.89|9
1646258620000|2022-03-02 22:03:40|15549.23|15429.23|15548.73|15428.73|15549.41|15429.41|15548.71|15428.71|9
1646258630000|2022-03-02 22:03:50|15548.75|15428.75|15549.41|15429.41|15549.66|15429.66|15548.75|15428.75|7
1646258640000|2022-03-02 22:04:00|15549.55|15429.55|15549.65|15429.65|15550.03|15430.03|15548.96|15428.96|10
1646258650000|2022-03-02 22:04:10|15549.92|15429.92|15552.08|15432.08|15552.08|15432.08|15549.78|15429.78|9
1646258660000|2022-03-02 22:04:20|15552.26|15432.26|15554.96|15434.96|15554.98|15434.98|15552.26|15432.26|10
1646258670000|2022-03-02 22:04:30|15554.88|15434.88|15555.45|15435.45|15555.45|15435.45|15554.24|15434.24|10
1646258680000|2022-03-02 22:04:40|15555.57|15435.57|15557.06|15437.06|15557.06|15437.06|15555.57|15435.57|10
1646258690000|2022-03-02 22:04:50|15556.91|15436.91|15556.39|15436.39|15557.9|15437.9|15556.39|15436.39|8
1646258700000|2022-03-02 22:05:00|15556.47|15436.47|15555.4|15435.4|15556.47|15436.47|15555|15435|10
1646258710000|2022-03-02 22:05:10|15555.67|15435.67|15555.17|15435.17|15555.75|15435.75|15555.17|15435.17|10
1646258720000|2022-03-02 22:05:20|15555.35|15435.35|15557.63|15437.63|15557.63|15437.63|15555.35|15435.35|10
1646258730000|2022-03-02 22:05:30|15558.32|15438.32|15565.92|15445.92|15565.92|15445.92|15558.2|15438.2|10
1646258740000|2022-03-02 22:05:40|15567.71|15447.71|15574.08|15454.08|15574.44|15454.44|15567.71|15447.71|10
1646258750000|2022-03-02 22:05:50|15573.43|15453.43|15577.91|15457.91|15577.91|15457.91|15573.43|15453.43|10
1646258760000|2022-03-02 22:06:00|15578.05|15458.05|15571.25|15451.25|15578.05|15458.05|15571.23|15451.23|9
1646258770000|2022-03-02 22:06:10|15570.82|15450.82|15568.38|15448.38|15570.82|15450.82|15568.38|15448.38|10
1646258780000|2022-03-02 22:06:20|15568.25|15448.25|15562.24|15442.24|15568.36|15448.36|15562.24|15442.24|10
1646258790000|2022-03-02 22:06:30|15559.77|15439.77|15555.67|15435.67|15559.77|15439.77|15555.67|15435.67|9
1646258800000|2022-03-02 22:06:40|15555.79|15435.79|15552.32|15432.32|15557.53|15437.53|15552.32|15432.32|10
1646258810000|2022-03-02 22:06:50|15552.5|15432.5|15553.16|15433.16|15554.17|15434.17|15550.99|15430.99|10
1646258820000|2022-03-02 22:07:00|15553.69|15433.69|15552.9|15432.9|15554.04|15434.04|15552.9|15432.9|10
1646258830000|2022-03-02 22:07:10|15553.5|15433.5|15552.73|15432.73|15553.5|15433.5|15552.73|15432.73|10
1646258840000|2022-03-02 22:07:20|15552.81|15432.81|15551.38|15431.38|15552.81|15432.81|15551.38|15431.38|9
1646258850000|2022-03-02 22:07:30|15551.71|15431.71|15548.52|15428.52|15551.71|15431.71|15548.52|15428.52|10
1646258860000|2022-03-02 22:07:40|15548.12|15428.12|15544.55|15424.55|15548.12|15428.12|15544.55|15424.55|10
1646258870000|2022-03-02 22:07:50|15544.53|15424.53|15542.13|15422.13|15544.53|15424.53|15542.13|15422.13|10
1646258880000|2022-03-02 22:08:00|15541.59|15421.59|15537.43|15417.43|15541.59|15421.59|15537.43|15417.43|10
1646258890000|2022-03-02 22:08:10|15537.35|15417.35|15532.13|15412.13|15537.35|15417.35|15532.13|15412.13|10
1646258900000|2022-03-02 22:08:20|15532.06|15412.06|15528.86|15408.86|15532.06|15412.06|15528.86|15408.86|10
1646258910000|2022-03-02 22:08:30|15529.31|15409.31|15529.44|15409.44|15529.67|15409.67|15529.05|15409.05|8
1646258920000|2022-03-02 22:08:40|15531|15411|15532.15|15412.15|15532.15|15412.15|15530.6|15410.6|10
1646258930000|2022-03-02 22:08:50|15532|15412|15532.48|15412.48|15532.89|15412.89|15531.93|15411.93|10
1646258940000|2022-03-02 22:09:00|15532.53|15412.53|15531.7|15411.7|15532.53|15412.53|15531.7|15411.7|10
1646258950000|2022-03-02 22:09:10|15527.83|15407.83|15519.5|15399.5|15528.16|15408.16|15519.37|15399.37|9
1646258960000|2022-03-02 22:09:20|15518.06|15398.06|15511.89|15391.89|15518.06|15398.06|15511.89|15391.89|10
1646258970000|2022-03-02 22:09:30|15511.47|15391.47|15507.04|15387.04|15511.47|15391.47|15506.96|15386.96|9
1646258980000|2022-03-02 22:09:40|15507|15387|15501.91|15381.91|15507.27|15387.27|15501.91|15381.91|10
1646258990000|2022-03-02 22:09:50|15501.99|15381.99|15501.8|15381.8|15502.28|15382.28|15501.8|15381.8|10
1646259000000|2022-03-02 22:10:00|15500.37|15380.37|15496.12|15376.12|15500.59|15380.59|15496.12|15376.12|10
1646259010000|2022-03-02 22:10:10|15496.1|15376.1|15489.27|15369.27|15496.1|15376.1|15489.27|15369.27|10
1646259020000|2022-03-02 22:10:20|15488.37|15368.37|15490.52|15370.52|15490.52|15370.52|15488.37|15368.37|10
1646259030000|2022-03-02 22:10:30|15490.43|15370.43|15489.88|15369.88|15490.81|15370.81|15489.81|15369.81|9
1646259040000|2022-03-02 22:10:40|15489.77|15369.77|15490.39|15370.39|15490.39|15370.39|15489.77|15369.77|10
1646259050000|2022-03-02 22:10:50|15491.09|15371.09|15491.54|15371.54|15491.87|15371.87|15490.2|15370.2|10
1646259060000|2022-03-02 22:11:00|15491.42|15371.42|15496.11|15376.11|15496.11|15376.11|15491.39|15371.39|10
1646259070000|2022-03-02 22:11:10|15496.23|15376.23|15498.76|15378.76|15498.76|15378.76|15496.23|15376.23|9
1646259080000|2022-03-02 22:11:20|15499.99|15379.99|15502.24|15382.24|15502.36|15382.36|15499.99|15379.99|10
1646259090000|2022-03-02 22:11:30|15502.26|15382.26|15498.89|15378.89|15502.69|15382.69|15498.54|15378.54|10
1646259100000|2022-03-02 22:11:40|15498.88|15378.88|15497.77|15377.77|15499.21|15379.21|15497.77|15377.77|9
1646259110000|2022-03-02 22:11:50|15497.89|15377.89|15497.76|15377.76|15498.06|15378.06|15497.36|15377.36|10
1646259120000|2022-03-02 22:12:00|15497.79|15377.79|15500.32|15380.32|15500.32|15380.32|15497.79|15377.79|9
1646259130000|2022-03-02 22:12:10|15500.58|15380.58|15501.79|15381.79|15501.79|15381.79|15500.58|15380.58|9
1646259140000|2022-03-02 22:12:20|15501.8|15381.8|15503.35|15383.35|15503.35|15383.35|15501.67|15381.67|10
1646259150000|2022-03-02 22:12:30|15503.2|15383.2|15502.53|15382.53|15503.2|15383.2|15502.53|15382.53|9
1646259160000|2022-03-02 22:12:40|15502.51|15382.51|15503.02|15383.02|15503.02|15383.02|15502.32|15382.32|10
1646259170000|2022-03-02 22:12:50|15503|15383|15506.93|15386.93|15506.96|15386.96|15503|15383|10
1646259180000|2022-03-02 22:13:00|15506.8|15386.8|15507.52|15387.52|15507.52|15387.52|15506.43|15386.43|8
1646259190000|2022-03-02 22:13:10|15507.43|15387.43|15505.56|15385.56|15507.43|15387.43|15505.47|15385.47|10
1646259200000|2022-03-02 22:13:20|15505.57|15385.57|15503.53|15383.53|15505.59|15385.59|15503.53|15383.53|9
1646259210000|2022-03-02 22:13:30|15503.17|15383.17|15499.34|15379.34|15503.17|15383.17|15499.34|15379.34|10
1646259220000|2022-03-02 22:13:40|15499.04|15379.04|15498.25|15378.25|15499.04|15379.04|15497.9|15377.9|10
1646259230000|2022-03-02 22:13:50|15497.99|15377.99|15498.92|15378.92|15498.92|15378.92|15497.99|15377.99|7
1646259240000|2022-03-02 22:14:00|15498.96|15378.96|15497.58|15377.58|15499.57|15379.57|15497.1|15377.1|9
1646259250000|2022-03-02 22:14:10|15497.64|15377.64|15498.09|15378.09|15498.27|15378.27|15497.64|15377.64|10
1646259260000|2022-03-02 22:14:20|15498.15|15378.15|15498.85|15378.85|15498.85|15378.85|15498.15|15378.15|8
1646259270000|2022-03-02 22:14:30|15498.87|15378.87|15498.03|15378.03|15498.87|15378.87|15498.03|15378.03|7
1646259280000|2022-03-02 22:14:40|15498.01|15378.01|15497.54|15377.54|15498.09|15378.09|15497|15377|9
1646259290000|2022-03-02 22:14:50|15497.51|15377.51|15497.68|15377.68|15498.33|15378.33|15497.35|15377.35|10
1646259300000|2022-03-02 22:15:00|15497.18|15377.18|15497.51|15377.51|15498.11|15378.11|15497.18|15377.18|8
1646259310000|2022-03-02 22:15:10|15497.31|15377.31|15497.47|15377.47|15497.83|15377.83|15497.02|15377.02|9
1646259320000|2022-03-02 22:15:20|15497.51|15377.51|15492.14|15372.14|15497.77|15377.77|15492.14|15372.14|10
1646259330000|2022-03-02 22:15:30|15491.07|15371.07|15487.5|15367.5|15491.28|15371.28|15487.5|15367.5|10
1646259340000|2022-03-02 22:15:40|15486.7|15366.7|15483.01|15363.01|15486.7|15366.7|15483.01|15363.01|10
1646259350000|2022-03-02 22:15:50|15482.56|15362.56|15482.45|15362.45|15482.79|15362.79|15481.77|15361.77|9
1646259360000|2022-03-02 22:16:00|15482.51|15362.51|15481.13|15361.13|15482.51|15362.51|15481.07|15361.07|6
1646259370000|2022-03-02 22:16:10|15481.09|15361.09|15480.23|15360.23|15481.09|15361.09|15480.09|15360.09|9
1646259380000|2022-03-02 22:16:20|15480.31|15360.31|15478.67|15358.67|15480.53|15360.53|15478.67|15358.67|9
1646259390000|2022-03-02 22:16:30|15478.42|15358.42|15477.24|15357.24|15478.95|15358.95|15476.81|15356.81|10
1646259400000|2022-03-02 22:16:40|15476.26|15356.26|15474.6|15354.6|15476.26|15356.26|15473.9|15353.9|10
1646259410000|2022-03-02 22:16:50|15473.99|15353.99|15474.38|15354.38|15474.58|15354.58|15473.27|15353.27|9
1646259420000|2022-03-02 22:17:00|15474.52|15354.52|15474.71|15354.71|15474.71|15354.71|15474.13|15354.13|10
1646259430000|2022-03-02 22:17:10|15474.42|15354.42|15474.29|15354.29|15475.35|15355.35|15474.27|15354.27|8
1646259440000|2022-03-02 22:17:20|15474.25|15354.25|15471.52|15351.52|15474.44|15354.44|15471.52|15351.52|10
1646259450000|2022-03-02 22:17:30|15471.55|15351.55|15468.83|15348.83|15471.59|15351.59|15468.62|15348.62|10
1646259460000|2022-03-02 22:17:40|15468.61|15348.61|15467.63|15347.63|15468.61|15348.61|15467.63|15347.63|10
1646259470000|2022-03-02 22:17:50|15467.96|15347.96|15467.53|15347.53|15468.04|15348.04|15467.53|15347.53|9
1646259480000|2022-03-02 22:18:00|15467.21|15347.21|15463.96|15343.96|15467.57|15347.57|15463.96|15343.96|9
1646259490000|2022-03-02 22:18:10|15463.92|15343.92|15462.07|15342.07|15463.92|15343.92|15462.07|15342.07|10
1646259500000|2022-03-02 22:18:20|15461.93|15341.93|15460.09|15340.09|15461.93|15341.93|15459.92|15339.92|10
1646259510000|2022-03-02 22:18:30|15459.1|15339.1|15453.36|15333.36|15459.21|15339.21|15453.36|15333.36|10
1646259520000|2022-03-02 22:18:40|15453.28|15333.28|15455.5|15335.5|15455.5|15335.5|15453.15|15333.15|10
1646259530000|2022-03-02 22:18:50|15455.45|15335.45|15458.36|15338.36|15458.36|15338.36|15455.45|15335.45|10
1646259540000|2022-03-02 22:19:00|15458.42|15338.42|15460.91|15340.91|15460.91|15340.91|15458.42|15338.42|9
1646259550000|2022-03-02 22:19:10|15460.95|15340.95|15462.87|15342.87|15462.93|15342.93|15460.95|15340.95|10
1646259560000|2022-03-02 22:19:20|15462.88|15342.88|15466.71|15346.71|15466.8|15346.8|15462.88|15342.88|10
1646259570000|2022-03-02 22:19:30|15466.88|15346.88|15469.12|15349.12|15469.12|15349.12|15466.88|15346.88|10
1646259580000|2022-03-02 22:19:40|15469.11|15349.11|15469.5|15349.5|15469.5|15349.5|15469.11|15349.11|8
1646259590000|2022-03-02 22:19:50|15469.81|15349.81|15469.99|15349.99|15470.03|15350.03|15469.77|15349.77|10
1646259600000|2022-03-02 22:20:00|15469.53|15349.53|15469.17|15349.17|15469.53|15349.53|15469.09|15349.09|10
1646259610000|2022-03-02 22:20:10|15469.15|15349.15|15470.08|15350.08|15470.08|15350.08|15469.07|15349.07|9
1646259620000|2022-03-02 22:20:20|15470.06|15350.06|15470.6|15350.6|15471.26|15351.26|15470.06|15350.06|10
1646259630000|2022-03-02 22:20:30|15470.95|15350.95|15472.35|15352.35|15472.39|15352.39|15470.88|15350.88|9
1646259640000|2022-03-02 22:20:40|15472.8|15352.8|15472.53|15352.53|15472.8|15352.8|15472.24|15352.24|6
1646259650000|2022-03-02 22:20:50|15472.79|15352.79|15475.39|15355.39|15475.58|15355.58|15472.73|15352.73|10
1646259660000|2022-03-02 22:21:00|15477.57|15357.57|15482.36|15362.36|15482.36|15362.36|15477.57|15357.57|10
1646259670000|2022-03-02 22:21:10|15482.41|15362.41|15482.24|15362.24|15482.64|15362.64|15482.13|15362.13|9
1646259680000|2022-03-02 22:21:20|15482.26|15362.26|15483.07|15363.07|15483.73|15363.73|15482.26|15362.26|10
1646259690000|2022-03-02 22:21:30|15483.19|15363.19|15481.24|15361.24|15483.19|15363.19|15481.24|15361.24|10
1646259700000|2022-03-02 22:21:40|15481.07|15361.07|15483.77|15363.77|15483.77|15363.77|15480.31|15360.31|10
1646259710000|2022-03-02 22:21:50|15483.71|15363.71|15489.71|15369.71|15489.71|15369.71|15483.71|15363.71|9
1646259720000|2022-03-02 22:22:00|15491.37|15371.37|15494.4|15374.4|15494.42|15374.42|15491.37|15371.37|7
1646259730000|2022-03-02 22:22:10|15495.02|15375.02|15497.23|15377.23|15497.23|15377.23|15494.97|15374.97|10
1646259740000|2022-03-02 22:22:20|15497.19|15377.19|15499.84|15379.84|15499.84|15379.84|15497.17|15377.17|10
1646259750000|2022-03-02 22:22:30|15500.08|15380.08|15500.65|15380.65|15500.78|15380.78|15499.8|15379.8|10
1646259760000|2022-03-02 22:22:40|15500.85|15380.85|15503.14|15383.14|15503.3|15383.3|15500.78|15380.78|9
1646259770000|2022-03-02 22:22:50|15502.75|15382.75|15503.45|15383.45|15504.54|15384.54|15502.75|15382.75|10
1646259780000|2022-03-02 22:23:00|15502.97|15382.97|15502.98|15382.98|15503.76|15383.76|15502.89|15382.89|10
1646259790000|2022-03-02 22:23:10|15502.81|15382.81|15502.03|15382.03|15503.03|15383.03|15502.03|15382.03|10
1646259800000|2022-03-02 22:23:20|15501.86|15381.86|15500.64|15380.64|15501.86|15381.86|15500.64|15380.64|9
1646259810000|2022-03-02 22:23:30|15500.42|15380.42|15500.73|15380.73|15501.9|15381.9|15500.42|15380.42|10
1646259820000|2022-03-02 22:23:40|15500.42|15380.42|15499.08|15379.08|15500.53|15380.53|15498.99|15378.99|10
1646259830000|2022-03-02 22:23:50|15498.7|15378.7|15497.81|15377.81|15498.7|15378.7|15497.77|15377.77|9
1646259840000|2022-03-02 22:24:00|15497.78|15377.78|15497.56|15377.56|15497.78|15377.78|15497.31|15377.31|8
1646259850000|2022-03-02 22:24:10|15497.44|15377.44|15498.35|15378.35|15498.53|15378.53|15496.84|15376.84|10
1646259860000|2022-03-02 22:24:20|15498.73|15378.73|15502.08|15382.08|15502.08|15382.08|15498.73|15378.73|10
1646259870000|2022-03-02 22:24:30|15502.13|15382.13|15503.98|15383.98|15503.98|15383.98|15502.13|15382.13|9
1646259880000|2022-03-02 22:24:40|15504.03|15384.03|15505.84|15385.84|15505.88|15385.88|15503.82|15383.82|9
1646259890000|2022-03-02 22:24:50|15506.32|15386.32|15508.72|15388.72|15508.72|15388.72|15506.32|15386.32|10
1646259900000|2022-03-02 22:25:00|15507.84|15387.84|15506.01|15386.01|15507.84|15387.84|15505.9|15385.9|10
1646259910000|2022-03-02 22:25:10|15506.21|15386.21|15506.14|15386.14|15506.34|15386.34|15506.04|15386.04|7
1646259920000|2022-03-02 22:25:20|15506.16|15386.16|15505.52|15385.52|15506.16|15386.16|15505.52|15385.52|7
1646259930000|2022-03-02 22:25:30|15505.53|15385.53|15503.64|15383.64|15505.62|15385.62|15503.64|15383.64|10
1646259940000|2022-03-02 22:25:40|15503.57|15383.57|15503.83|15383.83|15504.06|15384.06|15503.51|15383.51|9
1646259950000|2022-03-02 22:25:50|15503.73|15383.73|15503.89|15383.89|15504.21|15384.21|15503.52|15383.52|8
1646259960000|2022-03-02 22:26:00|15504|15384|15503.83|15383.83|15504.12|15384.12|15503.83|15383.83|5
1646259970000|2022-03-02 22:26:10|15504|15384|15504.58|15384.58|15504.58|15384.58|15503.83|15383.83|8
1646259980000|2022-03-02 22:26:20|15504.69|15384.69|15505.13|15385.13|15505.13|15385.13|15504.08|15384.08|8
1646259990000|2022-03-02 22:26:30|15505.16|15385.16|15504.91|15384.91|15505.16|15385.16|15504.85|15384.85|9
1646260000000|2022-03-02 22:26:40|15504.45|15384.45|15506.84|15386.84|15506.84|15386.84|15504.45|15384.45|8
1646260010000|2022-03-02 22:26:50|15506.07|15386.07|15505.14|15385.14|15506.15|15386.15|15505.14|15385.14|7
1646260020000|2022-03-02 22:27:00|15505.33|15385.33|15505.05|15385.05|15505.33|15385.33|15504.86|15384.86|9
1646260030000|2022-03-02 22:27:10|15504.93|15384.93|15504.53|15384.53|15505.01|15385.01|15504.49|15384.49|10
1646260040000|2022-03-02 22:27:20|15504.5|15384.5|15504.46|15384.46|15504.58|15384.58|15504.46|15384.46|5
1646260050000|2022-03-02 22:27:30|15504.56|15384.56|15505.27|15385.27|15505.53|15385.53|15504.56|15384.56|7
1646260060000|2022-03-02 22:27:40|15505.52|15385.52|15507.85|15387.85|15507.85|15387.85|15505.36|15385.36|8
1646260070000|2022-03-02 22:27:50|15507.7|15387.7|15509.1|15389.1|15509.32|15389.32|15507.7|15387.7|9
1646260080000|2022-03-02 22:28:00|15509.12|15389.12|15509.05|15389.05|15509.5|15389.5|15508.73|15388.73|8
1646260090000|2022-03-02 22:28:10|15509.44|15389.44|15508.95|15388.95|15509.45|15389.45|15508.51|15388.51|6
1646260100000|2022-03-02 22:28:20|15509.12|15389.12|15508.8|15388.8|15509.24|15389.24|15507.93|15387.93|8
1646260110000|2022-03-02 22:28:30|15508.7|15388.7|15508.83|15388.83|15509.03|15389.03|15508.59|15388.59|8
1646260120000|2022-03-02 22:28:40|15508.55|15388.55|15508.62|15388.62|15508.79|15388.79|15507.75|15387.75|10
1646260130000|2022-03-02 22:28:50|15508.6|15388.6|15507.71|15387.71|15508.73|15388.73|15507.71|15387.71|9
1646260140000|2022-03-02 22:29:00|15507.85|15387.85|15507.3|15387.3|15508.01|15388.01|15507.28|15387.28|8
1646260150000|2022-03-02 22:29:10|15507.49|15387.49|15505.51|15385.51|15507.54|15387.54|15505.51|15385.51|10
1646260160000|2022-03-02 22:29:20|15505.6|15385.6|15505.48|15385.48|15505.71|15385.71|15505.38|15385.38|8
1646260170000|2022-03-02 22:29:30|15505.46|15385.46|15504.97|15384.97|15505.46|15385.46|15504.97|15384.97|6
1646260180000|2022-03-02 22:29:40|15504.43|15384.43|15504.45|15384.45|15504.45|15384.45|15504.01|15384.01|8
1646260190000|2022-03-02 22:29:50|15503.35|15383.35|15503.2|15383.2|15503.46|15383.46|15503.03|15383.03|9
1646260200000|2022-03-02 22:30:00|15503.14|15383.14|15502.81|15382.81|15503.38|15383.38|15502.69|15382.69|8
1646260210000|2022-03-02 22:30:10|15502.69|15382.69|15501.61|15381.61|15502.69|15382.69|15501.61|15381.61|9
1646260220000|2022-03-02 22:30:20|15501.69|15381.69|15499.74|15379.74|15501.69|15381.69|15499.74|15379.74|10
1646260230000|2022-03-02 22:30:30|15499.64|15379.64|15499.11|15379.11|15500.07|15380.07|15499.11|15379.11|8
1646260240000|2022-03-02 22:30:40|15498.74|15378.74|15498.77|15378.77|15498.91|15378.91|15498.54|15378.54|6
1646260250000|2022-03-02 22:30:50|15498.65|15378.65|15495.91|15375.91|15498.71|15378.71|15495.68|15375.68|9
1646260260000|2022-03-02 22:31:00|15494.82|15374.82|15493.79|15373.79|15494.82|15374.82|15493.79|15373.79|9
1646260270000|2022-03-02 22:31:10|15493.75|15373.75|15493.51|15373.51|15493.8|15373.8|15493.27|15373.27|10
1646260280000|2022-03-02 22:31:20|15493.15|15373.15|15491.82|15371.82|15493.15|15373.15|15491.82|15371.82|9
1646260290000|2022-03-02 22:31:30|15492.07|15372.07|15491.44|15371.44|15492.15|15372.15|15491.37|15371.37|9
1646260300000|2022-03-02 22:31:40|15491.46|15371.46|15492.62|15372.62|15492.77|15372.77|15491.46|15371.46|10
1646260310000|2022-03-02 22:31:50|15492.29|15372.29|15490.74|15370.74|15492.29|15372.29|15490.74|15370.74|10
1646260320000|2022-03-02 22:32:00|15490.62|15370.62|15488.28|15368.28|15490.62|15370.62|15488.28|15368.28|10
1646260330000|2022-03-02 22:32:10|15488.21|15368.21|15487.47|15367.47|15488.21|15368.21|15487.01|15367.01|10
1646260340000|2022-03-02 22:32:20|15487.31|15367.31|15483.11|15363.11|15487.31|15367.31|15483.11|15363.11|10
1646260350000|2022-03-02 22:32:30|15482.48|15362.48|15481.32|15361.32|15482.48|15362.48|15480.56|15360.56|10
1646260360000|2022-03-02 22:32:40|15481.87|15361.87|15482.9|15362.9|15483.04|15363.04|15481.87|15361.87|8
1646260370000|2022-03-02 22:32:50|15482.84|15362.84|15484.21|15364.21|15484.21|15364.21|15482.84|15362.84|9
1646260380000|2022-03-02 22:33:00|15483.93|15363.93|15481.17|15361.17|15484.28|15364.28|15480.86|15360.86|8
1646260390000|2022-03-02 22:33:10|15480.62|15360.62|15478.39|15358.39|15480.62|15360.62|15478.39|15358.39|10
1646260400000|2022-03-02 22:33:20|15478.41|15358.41|15477.1|15357.1|15478.94|15358.94|15477.1|15357.1|7
1646260410000|2022-03-02 22:33:30|15477.04|15357.04|15473.39|15353.39|15477.1|15357.1|15471.77|15351.77|10
1646260420000|2022-03-02 22:33:40|15476.03|15356.03|15481.31|15361.31|15481.31|15361.31|15476.03|15356.03|8
1646260430000|2022-03-02 22:33:50|15481.37|15361.37|15486.47|15366.47|15486.47|15366.47|15481.03|15361.03|10
1646260440000|2022-03-02 22:34:00|15487.08|15367.08|15490.27|15370.27|15490.64|15370.64|15487.08|15367.08|9
1646260450000|2022-03-02 22:34:10|15490.35|15370.35|15489.92|15369.92|15490.35|15370.35|15489.85|15369.85|7
1646260460000|2022-03-02 22:34:20|15489.98|15369.98|15489.09|15369.09|15490.48|15370.48|15489.09|15369.09|8
1646260470000|2022-03-02 22:34:30|15489|15369|15489.18|15369.18|15489.88|15369.88|15488.99|15368.99|7
1646260480000|2022-03-02 22:34:40|15489.14|15369.14|15489.26|15369.26|15489.26|15369.26|15489.11|15369.11|6
1646260490000|2022-03-02 22:34:50|15489.02|15369.02|15489.14|15369.14|15489.38|15369.38|15488.87|15368.87|9
1646260500000|2022-03-02 22:35:00|15489.16|15369.16|15490.76|15370.76|15491.09|15371.09|15489.16|15369.16|10
1646260510000|2022-03-02 22:35:10|15491.33|15371.33|15493.07|15373.07|15493.32|15373.32|15491.33|15371.33|10
1646260520000|2022-03-02 22:35:20|15492.64|15372.64|15493.51|15373.51|15493.51|15373.51|15492.64|15372.64|10
1646260530000|2022-03-02 22:35:30|15493.49|15373.49|15497.01|15377.01|15497.01|15377.01|15493.4|15373.4|8
1646260540000|2022-03-02 22:35:40|15496.94|15376.94|15500.54|15380.54|15500.85|15380.85|15496.94|15376.94|10
1646260550000|2022-03-02 22:35:50|15500.85|15380.85|15501.41|15381.41|15502.77|15382.77|15500.85|15380.85|10
1646260560000|2022-03-02 22:36:00|15501.42|15381.42|15503.84|15383.84|15503.84|15383.84|15501.42|15381.42|10
1646260570000|2022-03-02 22:36:10|15504.01|15384.01|15504.48|15384.48|15504.58|15384.58|15504.01|15384.01|8
1646260580000|2022-03-02 22:36:20|15504.07|15384.07|15504.81|15384.81|15504.81|15384.81|15503.45|15383.45|10
1646260590000|2022-03-02 22:36:30|15503.47|15383.47|15512.09|15392.09|15512.09|15392.09|15503.47|15383.47|10
1646260600000|2022-03-02 22:36:40|15512.61|15392.61|15514.29|15394.29|15514.4|15394.4|15512.61|15392.61|10
1646260610000|2022-03-02 22:36:50|15515.07|15395.07|15519.84|15399.84|15519.84|15399.84|15515.07|15395.07|10
1646260620000|2022-03-02 22:37:00|15519.44|15399.44|15516.53|15396.53|15519.55|15399.55|15516.53|15396.53|7
1646260630000|2022-03-02 22:37:10|15516.35|15396.35|15515.32|15395.32|15516.35|15396.35|15514.76|15394.76|10
1646260640000|2022-03-02 22:37:20|15515.1|15395.1|15514.87|15394.87|15515.48|15395.48|15514.7|15394.7|10
1646260650000|2022-03-02 22:37:30|15515.03|15395.03|15512.96|15392.96|15515.09|15395.09|15512.73|15392.73|7
1646260660000|2022-03-02 22:37:40|15512.84|15392.84|15510.91|15390.91|15512.84|15392.84|15509.84|15389.84|10
1646260670000|2022-03-02 22:37:50|15511.14|15391.14|15515.18|15395.18|15515.51|15395.51|15511.14|15391.14|10
1646260680000|2022-03-02 22:38:00|15515.62|15395.62|15515.44|15395.44|15515.62|15395.62|15514.8|15394.8|9
1646260690000|2022-03-02 22:38:10|15515.53|15395.53|15515.33|15395.33|15516.32|15396.32|15514.39|15394.39|9
1646260700000|2022-03-02 22:38:20|15515.29|15395.29|15514.8|15394.8|15515.29|15395.29|15514.51|15394.51|9
1646260710000|2022-03-02 22:38:30|15514.75|15394.75|15514.79|15394.79|15515.3|15395.3|15514.18|15394.18|9
1646260720000|2022-03-02 22:38:40|15513.79|15393.79|15513.76|15393.76|15514.1|15394.1|15513.47|15393.47|8
1646260730000|2022-03-02 22:38:50|15513.75|15393.75|15514.17|15394.17|15514.18|15394.18|15513.52|15393.52|9
1646260740000|2022-03-02 22:39:00|15513.74|15393.74|15514.51|15394.51|15514.51|15394.51|15513.74|15393.74|10
1646260750000|2022-03-02 22:39:10|15514.26|15394.26|15514.74|15394.74|15514.9|15394.9|15514.26|15394.26|9
1646260760000|2022-03-02 22:39:20|15514.84|15394.84|15514.68|15394.68|15514.94|15394.94|15514.68|15394.68|7
1646260770000|2022-03-02 22:39:30|15514.62|15394.62|15513.99|15393.99|15514.62|15394.62|15513.99|15393.99|6
1646260780000|2022-03-02 22:39:40|15513.59|15393.59|15515.21|15395.21|15515.21|15395.21|15513.59|15393.59|7
1646260790000|2022-03-02 22:39:50|15515.2|15395.2|15515.27|15395.27|15515.39|15395.39|15514.96|15394.96|8
1646260800000|2022-03-02 22:40:00|15515.29|15395.29|15516.97|15396.97|15516.97|15396.97|15515.29|15395.29|9
1646260810000|2022-03-02 22:40:10|15517.02|15397.02|15517.24|15397.24|15517.26|15397.26|15516.73|15396.73|9
1646260820000|2022-03-02 22:40:20|15517.18|15397.18|15516.36|15396.36|15517.34|15397.34|15516.29|15396.29|10
1646260830000|2022-03-02 22:40:30|15516.51|15396.51|15515.42|15395.42|15516.72|15396.72|15515.42|15395.42|10
1646260840000|2022-03-02 22:40:40|15515.14|15395.14|15515.03|15395.03|15515.14|15395.14|15514.62|15394.62|10
1646260850000|2022-03-02 22:40:50|15515.54|15395.54|15516.47|15396.47|15516.47|15396.47|15515.16|15395.16|7
1646260860000|2022-03-02 22:41:00|15516.46|15396.46|15516.14|15396.14|15516.77|15396.77|15516.14|15396.14|8
1646260870000|2022-03-02 22:41:10|15516.85|15396.85|15516.06|15396.06|15517.03|15397.03|15516.06|15396.06|9
1646260880000|2022-03-02 22:41:20|15516.54|15396.54|15515.39|15395.39|15516.54|15396.54|15515.39|15395.39|10
1646260890000|2022-03-02 22:41:30|15515.04|15395.04|15516.56|15396.56|15516.98|15396.98|15515.04|15395.04|10
1646260900000|2022-03-02 22:41:40|15515.73|15395.73|15516.35|15396.35|15518.4|15398.4|15515.73|15395.73|10
1646260910000|2022-03-02 22:41:50|15516.23|15396.23|15513.66|15393.66|15516.23|15396.23|15513.41|15393.41|10
1646260920000|2022-03-02 22:42:00|15513.55|15393.55|15513.11|15393.11|15513.64|15393.64|15512.3|15392.3|9
1646260930000|2022-03-02 22:42:10|15513.05|15393.05|15511.14|15391.14|15513.49|15393.49|15511|15391|9
1646260940000|2022-03-02 22:42:20|15510.98|15390.98|15511.9|15391.9|15511.9|15391.9|15510.82|15390.82|8
1646260950000|2022-03-02 22:42:30|15512.06|15392.06|15509.93|15389.93|15512.23|15392.23|15509.93|15389.93|9
1646260960000|2022-03-02 22:42:40|15509.86|15389.86|15506.46|15386.46|15509.86|15389.86|15506.46|15386.46|9
1646260970000|2022-03-02 22:42:50|15506.48|15386.48|15505.64|15385.64|15506.49|15386.49|15505.64|15385.64|8
1646260980000|2022-03-02 22:43:00|15506|15386|15503.73|15383.73|15506|15386|15503.73|15383.73|8
1646260990000|2022-03-02 22:43:10|15503.87|15383.87|15505.33|15385.33|15505.33|15385.33|15503.87|15383.87|9
1646261000000|2022-03-02 22:43:20|15505.09|15385.09|15504.46|15384.46|15505.56|15385.56|15504.46|15384.46|8
1646261010000|2022-03-02 22:43:30|15504.34|15384.34|15502.8|15382.8|15504.34|15384.34|15502.6|15382.6|8
1646261020000|2022-03-02 22:43:40|15502.83|15382.83|15502.62|15382.62|15503.12|15383.12|15502.41|15382.41|10
1646261030000|2022-03-02 22:43:50|15502.81|15382.81|15503.61|15383.61|15503.61|15383.61|15502.81|15382.81|9
1646261040000|2022-03-02 22:44:00|15503.57|15383.57|15503.99|15383.99|15503.99|15383.99|15503.4|15383.4|5
1646261050000|2022-03-02 22:44:10|15504.17|15384.17|15503.77|15383.77|15504.17|15384.17|15502.95|15382.95|8
1646261060000|2022-03-02 22:44:20|15504.2|15384.2|15507.75|15387.75|15507.75|15387.75|15504.1|15384.1|9
1646261070000|2022-03-02 22:44:30|15507.95|15387.95|15513.29|15393.29|15513.48|15393.48|15507.95|15387.95|10
1646261080000|2022-03-02 22:44:40|15513.06|15393.06|15513.72|15393.72|15513.86|15393.86|15513.06|15393.06|8
1646261090000|2022-03-02 22:44:50|15513.57|15393.57|15514.43|15394.43|15514.67|15394.67|15513.57|15393.57|7
1646261100000|2022-03-02 22:45:00|15514.57|15394.57|15510.76|15390.76|15514.57|15394.57|15510.76|15390.76|10
1646261110000|2022-03-02 22:45:10|15510.5|15390.5|15508.22|15388.22|15510.51|15390.51|15508.22|15388.22|10
1646261120000|2022-03-02 22:45:20|15507.99|15387.99|15502.74|15382.74|15507.99|15387.99|15502.74|15382.74|10
1646261130000|2022-03-02 22:45:30|15502.95|15382.95|15502.2|15382.2|15502.95|15382.95|15500.78|15380.78|9
1646261140000|2022-03-02 22:45:40|15501.9|15381.9|15502.34|15382.34|15502.38|15382.38|15501.28|15381.28|10
1646261150000|2022-03-02 22:45:50|15502.87|15382.87|15506.08|15386.08|15506.08|15386.08|15502.56|15382.56|10
1646261160000|2022-03-02 22:46:00|15506.06|15386.06|15504.66|15384.66|15506.12|15386.12|15504.66|15384.66|9
1646261170000|2022-03-02 22:46:10|15504.69|15384.69|15506.72|15386.72|15506.72|15386.72|15504.56|15384.56|7
1646261180000|2022-03-02 22:46:20|15506.37|15386.37|15506.52|15386.52|15506.69|15386.69|15506.3|15386.3|10
1646261190000|2022-03-02 22:46:30|15506.69|15386.69|15509.15|15389.15|15509.15|15389.15|15506.48|15386.48|10
1646261200000|2022-03-02 22:46:40|15509.42|15389.42|15510.13|15390.13|15510.47|15390.47|15509.42|15389.42|10
1646261210000|2022-03-02 22:46:50|15510.12|15390.12|15510.4|15390.4|15510.4|15390.4|15509.54|15389.54|7
1646261220000|2022-03-02 22:47:00|15510.2|15390.2|15514.67|15394.67|15515.89|15395.89|15510.2|15390.2|9
1646261230000|2022-03-02 22:47:10|15513.69|15393.69|15516.48|15396.48|15518.38|15398.38|15513.69|15393.69|10
1646261240000|2022-03-02 22:47:20|15516.17|15396.17|15515.23|15395.23|15516.25|15396.25|15515.2|15395.2|9
1646261250000|2022-03-02 22:47:30|15514.99|15394.99|15515.63|15395.63|15515.63|15395.63|15514.99|15394.99|9
1646261260000|2022-03-02 22:47:40|15515.57|15395.57|15516.44|15396.44|15516.8|15396.8|15515.57|15395.57|10
1646261270000|2022-03-02 22:47:50|15516.51|15396.51|15516.4|15396.4|15516.74|15396.74|15516.4|15396.4|9
1646261280000|2022-03-02 22:48:00|15515.81|15395.81|15511.68|15391.68|15515.81|15395.81|15511.68|15391.68|10
1646261290000|2022-03-02 22:48:10|15510.88|15390.88|15509.94|15389.94|15510.88|15390.88|15509.94|15389.94|9
1646261300000|2022-03-02 22:48:20|15509.96|15389.96|15509.23|15389.23|15509.96|15389.96|15508.77|15388.77|10
1646261310000|2022-03-02 22:48:30|15509.12|15389.12|15509.91|15389.91|15510.29|15390.29|15509.12|15389.12|10
1646261320000|2022-03-02 22:48:40|15509.2|15389.2|15511.24|15391.24|15511.24|15391.24|15509.2|15389.2|9
1646261330000|2022-03-02 22:48:50|15511.25|15391.25|15510.93|15390.93|15511.59|15391.59|15510.69|15390.69|8
1646261340000|2022-03-02 22:49:00|15511.12|15391.12|15509.04|15389.04|15511.28|15391.28|15509.04|15389.04|10
1646261350000|2022-03-02 22:49:10|15508.85|15388.85|15506.84|15386.84|15508.85|15388.85|15506.84|15386.84|10
1646261360000|2022-03-02 22:49:20|15506.71|15386.71|15507.04|15387.04|15507.35|15387.35|15506.57|15386.57|10
1646261370000|2022-03-02 22:49:30|15507.16|15387.16|15507.49|15387.49|15507.49|15387.49|15506.89|15386.89|10
1646261380000|2022-03-02 22:49:40|15507.43|15387.43|15506.69|15386.69|15507.58|15387.58|15506.62|15386.62|9
1646261390000|2022-03-02 22:49:50|15506.5|15386.5|15505.12|15385.12|15506.5|15386.5|15505.12|15385.12|10
1646261400000|2022-03-02 22:50:00|15505.11|15385.11|15506.48|15386.48|15506.48|15386.48|15504.99|15384.99|10
1646261410000|2022-03-02 22:50:10|15506.42|15386.42|15506.92|15386.92|15507.11|15387.11|15506.42|15386.42|7
1646261420000|2022-03-02 22:50:20|15507.12|15387.12|15507.66|15387.66|15507.66|15387.66|15507.12|15387.12|8
1646261430000|2022-03-02 22:50:30|15507.59|15387.59|15507.33|15387.33|15508.16|15388.16|15507.33|15387.33|10
1646261440000|2022-03-02 22:50:40|15507.41|15387.41|15503.9|15383.9|15507.42|15387.42|15503.9|15383.9|7
1646261450000|2022-03-02 22:50:50|15502.93|15382.93|15502.34|15382.34|15502.93|15382.93|15502.09|15382.09|8
1646261460000|2022-03-02 22:51:00|15503.05|15383.05|15501.22|15381.22|15503.05|15383.05|15501.22|15381.22|10
1646261470000|2022-03-02 22:51:10|15500.72|15380.72|15500.79|15380.79|15500.79|15380.79|15500.36|15380.36|10
1646261480000|2022-03-02 22:51:20|15500.8|15380.8|15496.25|15376.25|15500.8|15380.8|15496.25|15376.25|10
1646261490000|2022-03-02 22:51:30|15496.14|15376.14|15496.17|15376.17|15496.49|15376.49|15496.08|15376.08|9
1646261500000|2022-03-02 22:51:40|15496.44|15376.44|15494.74|15374.74|15496.44|15376.44|15492.87|15372.87|10
1646261510000|2022-03-02 22:51:50|15494.49|15374.49|15491.09|15371.09|15494.49|15374.49|15490.79|15370.79|9
1646261520000|2022-03-02 22:52:00|15490.78|15370.78|15487.23|15367.23|15490.84|15370.84|15487|15367|9
1646261530000|2022-03-02 22:52:10|15487.21|15367.21|15485.95|15365.95|15487.21|15367.21|15485.95|15365.95|10
1646261540000|2022-03-02 22:52:20|15485.81|15365.81|15485.07|15365.07|15485.81|15365.81|15485.01|15365.01|7
1646261550000|2022-03-02 22:52:30|15484.86|15364.86|15484.4|15364.4|15484.86|15364.86|15483.76|15363.76|9
1646261560000|2022-03-02 22:52:40|15484.37|15364.37|15484.74|15364.74|15486.03|15366.03|15484.37|15364.37|8
1646261570000|2022-03-02 22:52:50|15484.2|15364.2|15485.28|15365.28|15485.37|15365.37|15484.2|15364.2|10
1646261580000|2022-03-02 22:53:00|15485.27|15365.27|15484.54|15364.54|15485.27|15365.27|15484.43|15364.43|5
1646261590000|2022-03-02 22:53:10|15484.52|15364.52|15485.01|15365.01|15485.01|15365.01|15484.43|15364.43|9
1646261600000|2022-03-02 22:53:20|15485.74|15365.74|15487.7|15367.7|15487.7|15367.7|15485.74|15365.74|9
1646261610000|2022-03-02 22:53:30|15488|15368|15488.83|15368.83|15488.85|15368.85|15487.91|15367.91|9
1646261620000|2022-03-02 22:53:40|15488.99|15368.99|15488.28|15368.28|15488.99|15368.99|15488.28|15368.28|7
1646261630000|2022-03-02 22:53:50|15488.34|15368.34|15489.02|15369.02|15489.03|15369.03|15488.24|15368.24|8
1646261640000|2022-03-02 22:54:00|15489.04|15369.04|15488.39|15368.39|15489.04|15369.04|15488.1|15368.1|10
1646261650000|2022-03-02 22:54:10|15488.47|15368.47|15487.24|15367.24|15488.47|15368.47|15487.24|15367.24|8
1646261660000|2022-03-02 22:54:20|15487.68|15367.68|15488.57|15368.57|15488.58|15368.58|15487.68|15367.68|7
1646261670000|2022-03-02 22:54:30|15488.42|15368.42|15485.91|15365.91|15488.42|15368.42|15485.91|15365.91|10
1646261680000|2022-03-02 22:54:40|15485.5|15365.5|15485.68|15365.68|15485.68|15365.68|15485.25|15365.25|9
1646261690000|2022-03-02 22:54:50|15485.01|15365.01|15488.26|15368.26|15488.26|15368.26|15485.01|15365.01|10
1646261700000|2022-03-02 22:55:00|15488.59|15368.59|15490.92|15370.92|15491.2|15371.2|15488.59|15368.59|9
1646261710000|2022-03-02 22:55:10|15490.69|15370.69|15488.2|15368.2|15490.69|15370.69|15488.2|15368.2|10
1646261720000|2022-03-02 22:55:20|15487.73|15367.73|15485.39|15365.39|15487.73|15367.73|15484.96|15364.96|10
1646261730000|2022-03-02 22:55:30|15485.35|15365.35|15484.97|15364.97|15485.78|15365.78|15484.62|15364.62|10
1646261740000|2022-03-02 22:55:40|15484.71|15364.71|15483.94|15363.94|15484.71|15364.71|15483.94|15363.94|8
1646261750000|2022-03-02 22:55:50|15484.19|15364.19|15484.52|15364.52|15484.52|15364.52|15484.14|15364.14|9
1646261760000|2022-03-02 22:56:00|15484.63|15364.63|15484.66|15364.66|15485.09|15365.09|15484.25|15364.25|10
1646261770000|2022-03-02 22:56:10|15484.71|15364.71|15485.91|15365.91|15485.91|15365.91|15484.71|15364.71|9
1646261780000|2022-03-02 22:56:20|15486.27|15366.27|15486.6|15366.6|15486.6|15366.6|15486.13|15366.13|7
1646261790000|2022-03-02 22:56:30|15486.99|15366.99|15487.45|15367.45|15487.63|15367.63|15486.53|15366.53|8
1646261800000|2022-03-02 22:56:40|15487.53|15367.53|15488.9|15368.9|15488.9|15368.9|15487.12|15367.12|7
1646261810000|2022-03-02 22:56:50|15489.57|15369.57|15489.82|15369.82|15490.85|15370.85|15489.28|15369.28|10
1646261820000|2022-03-02 22:57:00|15489.59|15369.59|15488.6|15368.6|15489.77|15369.77|15488.43|15368.43|7
1646261830000|2022-03-02 22:57:10|15488.47|15368.47|15488.03|15368.03|15488.7|15368.7|15488.03|15368.03|10
1646261840000|2022-03-02 22:57:20|15487.97|15367.97|15487.43|15367.43|15487.97|15367.97|15487.43|15367.43|9
1646261850000|2022-03-02 22:57:30|15487.76|15367.76|15489.38|15369.38|15489.38|15369.38|15487.33|15367.33|9
1646261860000|2022-03-02 22:57:40|15489.35|15369.35|15490.33|15370.33|15490.33|15370.33|15489.26|15369.26|6
1646261870000|2022-03-02 22:57:50|15490.35|15370.35|15489.65|15369.65|15490.35|15370.35|15489.6|15369.6|8
1646261880000|2022-03-02 22:58:00|15489.55|15369.55|15487.84|15367.84|15489.55|15369.55|15487.82|15367.82|10
1646261890000|2022-03-02 22:58:10|15487.05|15367.05|15484.03|15364.03|15487.07|15367.07|15484.03|15364.03|9
1646261900000|2022-03-02 22:58:20|15484.41|15364.41|15484.24|15364.24|15484.41|15364.41|15484.24|15364.24|8
1646261910000|2022-03-02 22:58:30|15483.93|15363.93|15482.02|15362.02|15483.93|15363.93|15481.64|15361.64|9
1646261920000|2022-03-02 22:58:40|15481.56|15361.56|15481.09|15361.09|15481.74|15361.74|15481.09|15361.09|9
1646261930000|2022-03-02 22:58:50|15481.06|15361.06|15481.04|15361.04|15481.43|15361.43|15481.02|15361.02|9
1646261940000|2022-03-02 22:59:00|15481.21|15361.21|15480.83|15360.83|15481.24|15361.24|15480.65|15360.65|7
1646261950000|2022-03-02 22:59:10|15481.18|15361.18|15481.81|15361.81|15481.81|15361.81|15481.18|15361.18|8
1646261960000|2022-03-02 22:59:20|15481.79|15361.79|15482.43|15362.43|15482.45|15362.45|15481.79|15361.79|10
1646261970000|2022-03-02 22:59:30|15482.67|15362.67|15483.41|15363.41|15483.41|15363.41|15482.67|15362.67|9
1646261980000|2022-03-02 22:59:40|15483.26|15363.26|15483.19|15363.19|15483.45|15363.45|15483.19|15363.19|9
1646261990000|2022-03-02 22:59:50|15483.02|15363.02|15481.87|15361.87|15483.02|15363.02|15481.87|15361.87|10
1646262000000|2022-03-02 23:00:00|15481.79|15361.79|15481.16|15361.16|15482.07|15362.07|15481.16|15361.16|10
1646262010000|2022-03-02 23:00:10|15480.93|15360.93|15480.77|15360.77|15481.8|15361.8|15480.77|15360.77|10
1646262020000|2022-03-02 23:00:20|15480.73|15360.73|15477.88|15357.88|15480.73|15360.73|15477.88|15357.88|9
1646262030000|2022-03-02 23:00:30|15477.92|15357.92|15471.78|15351.78|15477.92|15357.92|15471.78|15351.78|10
1646262040000|2022-03-02 23:00:40|15471.56|15351.56|15472.86|15352.86|15472.86|15352.86|15471.06|15351.06|10
1646262050000|2022-03-02 23:00:50|15472.63|15352.63|15475.81|15355.81|15475.81|15355.81|15472.54|15352.54|10
1646262060000|2022-03-02 23:01:00|15476.16|15356.16|15476.31|15356.31|15476.31|15356.31|15475.45|15355.45|10
1646262070000|2022-03-02 23:01:10|15476.38|15356.38|15480.79|15360.79|15480.87|15360.87|15476.38|15356.38|10
1646262080000|2022-03-02 23:01:20|15481.27|15361.27|15481.07|15361.07|15481.9|15361.9|15480.96|15360.96|10
1646262090000|2022-03-02 23:01:30|15481.38|15361.38|15486.07|15366.07|15486.07|15366.07|15481.28|15361.28|10
1646262100000|2022-03-02 23:01:40|15486.41|15366.41|15487.22|15367.22|15487.22|15367.22|15486.41|15366.41|10
1646262110000|2022-03-02 23:01:50|15486.49|15366.49|15486.87|15366.87|15487.28|15367.28|15486.44|15366.44|9
1646262120000|2022-03-02 23:02:00|15486.79|15366.79|15486.6|15366.6|15487.33|15367.33|15486.4|15366.4|10
1646262130000|2022-03-02 23:02:10|15486.77|15366.77|15486.99|15366.99|15486.99|15366.99|15486.34|15366.34|10
1646262140000|2022-03-02 23:02:20|15486.95|15366.95|15487.64|15367.64|15487.64|15367.64|15486.95|15366.95|10
1646262150000|2022-03-02 23:02:30|15487.56|15367.56|15489.1|15369.1|15489.1|15369.1|15487.56|15367.56|6
1646262160000|2022-03-02 23:02:40|15489.21|15369.21|15490.42|15370.42|15490.42|15370.42|15489.21|15369.21|10
1646262170000|2022-03-02 23:02:50|15490.3|15370.3|15489.5|15369.5|15490.3|15370.3|15489.32|15369.32|10
1646262180000|2022-03-02 23:03:00|15489.4|15369.4|15487.78|15367.78|15489.4|15369.4|15487.78|15367.78|10
1646262190000|2022-03-02 23:03:10|15487.85|15367.85|15490.27|15370.27|15490.27|15370.27|15487.73|15367.73|10
1646262200000|2022-03-02 23:03:20|15490.42|15370.42|15491.64|15371.64|15492.08|15372.08|15490.42|15370.42|9
1646262210000|2022-03-02 23:03:30|15491.82|15371.82|15490.25|15370.25|15491.82|15371.82|15490.25|15370.25|10
1646262220000|2022-03-02 23:03:40|15489.8|15369.8|15489.04|15369.04|15490.31|15370.31|15488.42|15368.42|8
1646262230000|2022-03-02 23:03:50|15489|15369|15487.87|15367.87|15489|15369|15487.6|15367.6|9
1646262240000|2022-03-02 23:04:00|15487.85|15367.85|15486.83|15366.83|15487.85|15367.85|15486.58|15366.58|10
1646262250000|2022-03-02 23:04:10|15486.42|15366.42|15486.71|15366.71|15486.71|15366.71|15486.18|15366.18|7
1646262260000|2022-03-02 23:04:20|15486.67|15366.67|15486.05|15366.05|15486.7|15366.7|15485.98|15365.98|7
1646262270000|2022-03-02 23:04:30|15486.22|15366.22|15488.51|15368.51|15488.51|15368.51|15486.06|15366.06|8
1646262280000|2022-03-02 23:04:40|15488.27|15368.27|15490.78|15370.78|15491.21|15371.21|15488.27|15368.27|9
1646262290000|2022-03-02 23:04:50|15490.65|15370.65|15490.09|15370.09|15490.97|15370.97|15490.09|15370.09|9
1646262300000|2022-03-02 23:05:00|15490.03|15370.03|15489.47|15369.47|15490.16|15370.16|15489.47|15369.47|9
1646262310000|2022-03-02 23:05:10|15489.32|15369.32|15490.16|15370.16|15490.16|15370.16|15489.21|15369.21|10
1646262320000|2022-03-02 23:05:20|15490.23|15370.23|15489.33|15369.33|15490.25|15370.25|15489.33|15369.33|10
1646262330000|2022-03-02 23:05:30|15489.34|15369.34|15488.76|15368.76|15490.24|15370.24|15488.76|15368.76|9
1646262340000|2022-03-02 23:05:40|15489.47|15369.47|15491.88|15371.88|15491.88|15371.88|15489.47|15369.47|9
1646262350000|2022-03-02 23:05:50|15492.13|15372.13|15495.54|15375.54|15495.85|15375.85|15492.13|15372.13|9
1646262360000|2022-03-02 23:06:00|15497.25|15377.25|15499.12|15379.12|15499.78|15379.78|15496.78|15376.78|9
1646262370000|2022-03-02 23:06:10|15499.97|15379.97|15500.64|15380.64|15501.2|15381.2|15499.97|15379.97|10
1646262380000|2022-03-02 23:06:20|15500.7|15380.7|15498.63|15378.63|15500.7|15380.7|15498.63|15378.63|10
1646262390000|2022-03-02 23:06:30|15498.65|15378.65|15498.36|15378.36|15499.17|15379.17|15498.26|15378.26|9
1646262400000|2022-03-02 23:06:40|15498.31|15378.31|15500.03|15380.03|15500.03|15380.03|15498.31|15378.31|9
1646262410000|2022-03-02 23:06:50|15499.77|15379.77|15498.01|15378.01|15499.77|15379.77|15497.98|15377.98|9
1646262420000|2022-03-02 23:07:00|15497.37|15377.37|15496.84|15376.84|15497.37|15377.37|15496.69|15376.69|10
1646262430000|2022-03-02 23:07:10|15496.98|15376.98|15498.9|15378.9|15499.3|15379.3|15496.7|15376.7|9
1646262440000|2022-03-02 23:07:20|15499.44|15379.44|15499.49|15379.49|15500.02|15380.02|15499.21|15379.21|10
1646262450000|2022-03-02 23:07:30|15498.78|15378.78|15491.54|15371.54|15498.78|15378.78|15491.51|15371.51|10
1646262460000|2022-03-02 23:07:40|15491.39|15371.39|15490.01|15370.01|15491.39|15371.39|15489.14|15369.14|10
1646262470000|2022-03-02 23:07:50|15490.17|15370.17|15492.32|15372.32|15492.32|15372.32|15489.92|15369.92|8
1646262480000|2022-03-02 23:08:00|15492.22|15372.22|15495.03|15375.03|15495.18|15375.18|15492.22|15372.22|10
1646262490000|2022-03-02 23:08:10|15495.88|15375.88|15495.49|15375.49|15497.2|15377.2|15495.49|15375.49|10
1646262500000|2022-03-02 23:08:20|15496.14|15376.14|15494.86|15374.86|15496.14|15376.14|15494.86|15374.86|7
1646262510000|2022-03-02 23:08:30|15494.47|15374.47|15495.55|15375.55|15496.24|15376.24|15494.04|15374.04|9
1646262520000|2022-03-02 23:08:40|15495.96|15375.96|15496.03|15376.03|15496.03|15376.03|15495.27|15375.27|9
1646262530000|2022-03-02 23:08:50|15496.16|15376.16|15497.07|15377.07|15497.26|15377.26|15496.16|15376.16|10
1646262540000|2022-03-02 23:09:00|15497.12|15377.12|15496.52|15376.52|15497.12|15377.12|15496.28|15376.28|10
1646262550000|2022-03-02 23:09:10|15496.46|15376.46|15498.05|15378.05|15498.05|15378.05|15495.48|15375.48|7
1646262560000|2022-03-02 23:09:20|15497.83|15377.83|15495.73|15375.73|15498.28|15378.28|15495.73|15375.73|10
1646262570000|2022-03-02 23:09:30|15496.03|15376.03|15495.45|15375.45|15496.03|15376.03|15494.99|15374.99|10
1646262580000|2022-03-02 23:09:40|15495.61|15375.61|15494.74|15374.74|15495.93|15375.93|15494.46|15374.46|9
1646262590000|2022-03-02 23:09:50|15494.82|15374.82|15495.83|15375.83|15495.83|15375.83|15494.82|15374.82|7
1646262600000|2022-03-02 23:10:00|15495.98|15375.98|15493.8|15373.8|15495.98|15375.98|15493.8|15373.8|10
1646262610000|2022-03-02 23:10:10|15493.65|15373.65|15492.66|15372.66|15493.88|15373.88|15492.66|15372.66|10
1646262620000|2022-03-02 23:10:20|15491.93|15371.93|15489.21|15369.21|15491.93|15371.93|15489.21|15369.21|10
1646262630000|2022-03-02 23:10:30|15489.2|15369.2|15489.11|15369.11|15489.2|15369.2|15488.27|15368.27|9
1646262640000|2022-03-02 23:10:40|15489.33|15369.33|15489.37|15369.37|15489.59|15369.59|15487.96|15367.96|9
1646262650000|2022-03-02 23:10:50|15489.62|15369.62|15490.62|15370.62|15491.73|15371.73|15489.62|15369.62|10
1646262660000|2022-03-02 23:11:00|15491.3|15371.3|15492.6|15372.6|15492.6|15372.6|15490.59|15370.59|9
1646262670000|2022-03-02 23:11:10|15492.58|15372.58|15492.22|15372.22|15492.91|15372.91|15492.2|15372.2|10
1646262680000|2022-03-02 23:11:20|15492.35|15372.35|15490.54|15370.54|15492.48|15372.48|15490.12|15370.12|10
1646262690000|2022-03-02 23:11:30|15490.61|15370.61|15486.88|15366.88|15491.15|15371.15|15486.86|15366.86|10
1646262700000|2022-03-02 23:11:40|15486.62|15366.62|15486.04|15366.04|15486.62|15366.62|15484.81|15364.81|9
1646262710000|2022-03-02 23:11:50|15486.23|15366.23|15486.28|15366.28|15486.43|15366.43|15485.41|15365.41|10
1646262720000|2022-03-02 23:12:00|15486.39|15366.39|15487.81|15367.81|15487.95|15367.95|15486.39|15366.39|10
1646262730000|2022-03-02 23:12:10|15488.45|15368.45|15488.17|15368.17|15488.45|15368.45|15487.82|15367.82|10
1646262740000|2022-03-02 23:12:20|15487.94|15367.94|15486.02|15366.02|15487.98|15367.98|15485.92|15365.92|8
1646262750000|2022-03-02 23:12:30|15486|15366|15483.25|15363.25|15486.2|15366.2|15483.25|15363.25|8
1646262760000|2022-03-02 23:12:40|15482.99|15362.99|15482.53|15362.53|15482.99|15362.99|15482.13|15362.13|10
1646262770000|2022-03-02 23:12:50|15482.24|15362.24|15480.7|15360.7|15482.24|15362.24|15480.48|15360.48|10
1646262780000|2022-03-02 23:13:00|15480.33|15360.33|15479.64|15359.64|15480.33|15360.33|15479.14|15359.14|9
1646262790000|2022-03-02 23:13:10|15479.61|15359.61|15482.86|15362.86|15482.86|15362.86|15479.6|15359.6|10
1646262800000|2022-03-02 23:13:20|15482.49|15362.49|15483.83|15363.83|15483.83|15363.83|15482.49|15362.49|10
1646262810000|2022-03-02 23:13:30|15483.65|15363.65|15484.76|15364.76|15484.77|15364.77|15483.58|15363.58|10
1646262820000|2022-03-02 23:13:40|15485.35|15365.35|15485.94|15365.94|15486.22|15366.22|15485.25|15365.25|10
1646262830000|2022-03-02 23:13:50|15486.11|15366.11|15486.12|15366.12|15486.61|15366.61|15486.1|15366.1|9
1646262840000|2022-03-02 23:14:00|15486.33|15366.33|15485.66|15365.66|15486.33|15366.33|15485.17|15365.17|10
1646262850000|2022-03-02 23:14:10|15485.53|15365.53|15486.4|15366.4|15487.01|15367.01|15485.53|15365.53|10
1646262860000|2022-03-02 23:14:20|15486.42|15366.42|15486.07|15366.07|15486.62|15366.62|15485.82|15365.82|10
1646262870000|2022-03-02 23:14:30|15486.02|15366.02|15488.78|15368.78|15488.78|15368.78|15486.02|15366.02|8
1646262880000|2022-03-02 23:14:40|15489|15369|15489.32|15369.32|15490.14|15370.14|15489|15369|10
1646262890000|2022-03-02 23:14:50|15489.26|15369.26|15488.82|15368.82|15489.26|15369.26|15488.42|15368.42|10
1646262900000|2022-03-02 23:15:00|15488.72|15368.72|15488.99|15368.99|15488.99|15368.99|15488.38|15368.38|10
1646262910000|2022-03-02 23:15:10|15488.64|15368.64|15488.91|15368.91|15488.91|15368.91|15488.17|15368.17|9
1646262920000|2022-03-02 23:15:20|15488.71|15368.71|15491.86|15371.86|15491.86|15371.86|15488.71|15368.71|9
1646262930000|2022-03-02 23:15:30|15491.97|15371.97|15491.8|15371.8|15492.6|15372.6|15491.5|15371.5|10
1646262940000|2022-03-02 23:15:40|15491.97|15371.97|15491.96|15371.96|15491.98|15371.98|15491.73|15371.73|8
1646262950000|2022-03-02 23:15:50|15492.1|15372.1|15492.6|15372.6|15492.73|15372.73|15491.83|15371.83|9
1646262960000|2022-03-02 23:16:00|15493.53|15373.53|15494.49|15374.49|15494.49|15374.49|15492.93|15372.93|10
1646262970000|2022-03-02 23:16:10|15494.74|15374.74|15499.09|15379.09|15499.09|15379.09|15494.74|15374.74|10
1646262980000|2022-03-02 23:16:20|15499.22|15379.22|15499.36|15379.36|15499.78|15379.78|15498.66|15378.66|10
1646262990000|2022-03-02 23:16:30|15499.47|15379.47|15504.31|15384.31|15504.31|15384.31|15499.47|15379.47|9
1646263000000|2022-03-02 23:16:40|15504.27|15384.27|15505.43|15385.43|15505.43|15385.43|15503.24|15383.24|10
1646263010000|2022-03-02 23:16:50|15505.87|15385.87|15506.76|15386.76|15507.35|15387.35|15505.74|15385.74|10
1646263020000|2022-03-02 23:17:00|15506.73|15386.73|15510.2|15390.2|15510.2|15390.2|15506.73|15386.73|9
1646263030000|2022-03-02 23:17:10|15510.98|15390.98|15512.98|15392.98|15512.98|15392.98|15510.86|15390.86|8
1646263040000|2022-03-02 23:17:20|15513.38|15393.38|15514.2|15394.2|15514.29|15394.29|15512.22|15392.22|10
1646263050000|2022-03-02 23:17:30|15514|15394|15513.96|15393.96|15514.46|15394.46|15513.88|15393.88|10
1646263060000|2022-03-02 23:17:40|15514.26|15394.26|15514.55|15394.55|15515.22|15395.22|15514.26|15394.26|10
1646263070000|2022-03-02 23:17:50|15514.58|15394.58|15515.59|15395.59|15515.59|15395.59|15514.58|15394.58|8
1646263080000|2022-03-02 23:18:00|15515.64|15395.64|15517.56|15397.56|15517.56|15397.56|15515.59|15395.59|10
1646263090000|2022-03-02 23:18:10|15517.96|15397.96|15518.49|15398.49|15518.49|15398.49|15517.72|15397.72|10
1646263100000|2022-03-02 23:18:20|15518.73|15398.73|15519.65|15399.65|15519.65|15399.65|15518.53|15398.53|10
1646263110000|2022-03-02 23:18:30|15519.5|15399.5|15521.79|15401.79|15521.86|15401.86|15519.5|15399.5|9
1646263120000|2022-03-02 23:18:40|15521.76|15401.76|15524.15|15404.15|15524.15|15404.15|15521.73|15401.73|9
1646263130000|2022-03-02 23:18:50|15524.67|15404.67|15524.89|15404.89|15525.06|15405.06|15524.56|15404.56|10
1646263140000|2022-03-02 23:19:00|15524.93|15404.93|15523.8|15403.8|15525.07|15405.07|15523.8|15403.8|10
1646263150000|2022-03-02 23:19:10|15523.75|15403.75|15524.63|15404.63|15524.63|15404.63|15523.68|15403.68|10
1646263160000|2022-03-02 23:19:20|15525.04|15405.04|15524.45|15404.45|15525.34|15405.34|15524.45|15404.45|10
1646263170000|2022-03-02 23:19:30|15524.63|15404.63|15522.79|15402.79|15524.63|15404.63|15522.79|15402.79|10
1646263180000|2022-03-02 23:19:40|15522.82|15402.82|15523.01|15403.01|15524.34|15404.34|15522.82|15402.82|10
1646263190000|2022-03-02 23:19:50|15522.74|15402.74|15523.52|15403.52|15523.8|15403.8|15522.74|15402.74|9
1646263200000|2022-03-02 23:20:00|15523.44|15403.44|15519.16|15399.16|15523.44|15403.44|15519.16|15399.16|10
1646263210000|2022-03-02 23:20:10|15518.78|15398.78|15516.2|15396.2|15519.63|15399.63|15515.82|15395.82|9
1646263220000|2022-03-02 23:20:20|15514.92|15394.92|15513.35|15393.35|15514.92|15394.92|15513.22|15393.22|10
1646263230000|2022-03-02 23:20:30|15513.56|15393.56|15512.86|15392.86|15513.56|15393.56|15512.47|15392.47|8
1646263240000|2022-03-02 23:20:40|15512.72|15392.72|15511.12|15391.12|15512.89|15392.89|15511.12|15391.12|8
1646263250000|2022-03-02 23:20:50|15511.32|15391.32|15512.38|15392.38|15512.74|15392.74|15511.32|15391.32|10
1646263260000|2022-03-02 23:21:00|15512.2|15392.2|15510.84|15390.84|15512.2|15392.2|15510.5|15390.5|10
1646263270000|2022-03-02 23:21:10|15510.82|15390.82|15511.7|15391.7|15511.7|15391.7|15510.82|15390.82|9
1646263280000|2022-03-02 23:21:20|15511.42|15391.42|15511.31|15391.31|15512.24|15392.24|15511.11|15391.11|10
1646263290000|2022-03-02 23:21:30|15510.76|15390.76|15512.6|15392.6|15512.6|15392.6|15510.72|15390.72|10
1646263300000|2022-03-02 23:21:40|15512.61|15392.61|15514.73|15394.73|15514.73|15394.73|15512.6|15392.6|7
1646263310000|2022-03-02 23:21:50|15514.51|15394.51|15516.08|15396.08|15516.08|15396.08|15514.51|15394.51|10
1646263320000|2022-03-02 23:22:00|15516.16|15396.16|15515.69|15395.69|15516.39|15396.39|15515.69|15395.69|10
1646263330000|2022-03-02 23:22:10|15515.68|15395.68|15515.64|15395.64|15515.7|15395.7|15515.37|15395.37|9
1646263340000|2022-03-02 23:22:20|15515.7|15395.7|15515.22|15395.22|15516.04|15396.04|15514.74|15394.74|10
1646263350000|2022-03-02 23:22:30|15515.13|15395.13|15515.25|15395.25|15515.48|15395.48|15515|15395|8
1646263360000|2022-03-02 23:22:40|15515.17|15395.17|15517.04|15397.04|15517.04|15397.04|15514.79|15394.79|10
1646263370000|2022-03-02 23:22:50|15517.18|15397.18|15517.77|15397.77|15518.33|15398.33|15517.18|15397.18|10
1646263380000|2022-03-02 23:23:00|15517.54|15397.54|15517.35|15397.35|15517.55|15397.55|15517.14|15397.14|9
1646263390000|2022-03-02 23:23:10|15519.05|15399.05|15520.05|15400.05|15521.1|15401.1|15519.05|15399.05|9
1646263400000|2022-03-02 23:23:20|15520.22|15400.22|15521.7|15401.7|15522.43|15402.43|15520.17|15400.17|10
1646263410000|2022-03-02 23:23:30|15521.72|15401.72|15522.07|15402.07|15522.07|15402.07|15521.04|15401.04|10
1646263420000|2022-03-02 23:23:40|15522.08|15402.08|15522.54|15402.54|15522.7|15402.7|15522.05|15402.05|10
1646263430000|2022-03-02 23:23:50|15522.84|15402.84|15524.01|15404.01|15524.21|15404.21|15522.84|15402.84|9
1646263440000|2022-03-02 23:24:00|15524.08|15404.08|15523.58|15403.58|15524.21|15404.21|15523.5|15403.5|8
1646263450000|2022-03-02 23:24:10|15522.99|15402.99|15525.19|15405.19|15525.19|15405.19|15522.99|15402.99|9
1646263460000|2022-03-02 23:24:20|15525.2|15405.2|15525.81|15405.81|15525.81|15405.81|15525.09|15405.09|10
1646263470000|2022-03-02 23:24:30|15525.89|15405.89|15523.76|15403.76|15525.89|15405.89|15523.76|15403.76|10
1646263480000|2022-03-02 23:24:40|15523.86|15403.86|15522.06|15402.06|15524.49|15404.49|15522.06|15402.06|9
1646263490000|2022-03-02 23:24:50|15521.92|15401.92|15522.48|15402.48|15522.48|15402.48|15521.39|15401.39|9
1646263500000|2022-03-02 23:25:00|15522.67|15402.67|15521.32|15401.32|15522.67|15402.67|15521.24|15401.24|10
1646263510000|2022-03-02 23:25:10|15521.18|15401.18|15520.49|15400.49|15521.27|15401.27|15520.49|15400.49|10
1646263520000|2022-03-02 23:25:20|15520.87|15400.87|15521.3|15401.3|15521.3|15401.3|15520.65|15400.65|8
1646263530000|2022-03-02 23:25:30|15521.65|15401.65|15521.14|15401.14|15521.65|15401.65|15521.07|15401.07|10
1646263540000|2022-03-02 23:25:40|15521.45|15401.45|15521.39|15401.39|15522.17|15402.17|15521.31|15401.31|10
1646263550000|2022-03-02 23:25:50|15521.57|15401.57|15521.38|15401.38|15521.59|15401.59|15520.9|15400.9|10
1646263560000|2022-03-02 23:26:00|15521.39|15401.39|15521.37|15401.37|15521.39|15401.39|15520.89|15400.89|7
1646263570000|2022-03-02 23:26:10|15521.5|15401.5|15521.81|15401.81|15521.81|15401.81|15521.28|15401.28|10
1646263580000|2022-03-02 23:26:20|15521.96|15401.96|15521.67|15401.67|15522.03|15402.03|15521.62|15401.62|6
1646263590000|2022-03-02 23:26:30|15521.66|15401.66|15521.98|15401.98|15522.08|15402.08|15521.66|15401.66|10
1646263600000|2022-03-02 23:26:40|15522.05|15402.05|15522.15|15402.15|15522.15|15402.15|15521.52|15401.52|7
1646263610000|2022-03-02 23:26:50|15522.18|15402.18|15523.43|15403.43|15523.43|15403.43|15522.18|15402.18|9
1646263620000|2022-03-02 23:27:00|15523.38|15403.38|15524.56|15404.56|15524.56|15404.56|15523.27|15403.27|8
1646263630000|2022-03-02 23:27:10|15524.64|15404.64|15524.27|15404.27|15524.64|15404.64|15524.11|15404.11|10
1646263640000|2022-03-02 23:27:20|15524.15|15404.15|15523.97|15403.97|15524.15|15404.15|15523.97|15403.97|5
1646263660000|2022-03-02 23:27:40|15520.83|15400.83|15520.27|15400.27|15520.83|15400.83|15520.12|15400.12|8
1646263670000|2022-03-02 23:27:50|15520.15|15400.15|15520.67|15400.67|15520.73|15400.73|15519.98|15399.98|9
1646263680000|2022-03-02 23:28:00|15520.86|15400.86|15520.81|15400.81|15520.86|15400.86|15520.76|15400.76|4
1646263690000|2022-03-02 23:28:10|15520.8|15400.8|15520.25|15400.25|15520.8|15400.8|15520.18|15400.18|8
1646263700000|2022-03-02 23:28:20|15520.82|15400.82|15520.97|15400.97|15521.54|15401.54|15520.82|15400.82|6
1646263870000|2022-03-02 23:31:10|15477.41|15357.41|15478.76|15358.76|15478.76|15358.76|15477.32|15357.32|8
1646263880000|2022-03-02 23:31:20|15478.63|15358.63|15477.05|15357.05|15478.74|15358.74|15477.05|15357.05|9
1646263890000|2022-03-02 23:31:30|15476.74|15356.74|15474.8|15354.8|15476.74|15356.74|15474.8|15354.8|10
1646263900000|2022-03-02 23:31:40|15474.55|15354.55|15471.47|15351.47|15474.66|15354.66|15471.47|15351.47|10
1646263910000|2022-03-02 23:31:50|15471.54|15351.54|15468.54|15348.54|15471.54|15351.54|15468.54|15348.54|10
1646263920000|2022-03-02 23:32:00|15467.84|15347.84|15468.11|15348.11|15468.31|15348.31|15467.42|15347.42|7
1646263930000|2022-03-02 23:32:10|15467.97|15347.97|15462.44|15342.44|15467.97|15347.97|15462.44|15342.44|9
1646263940000|2022-03-02 23:32:20|15462.06|15342.06|15450.03|15330.03|15462.06|15342.06|15450.03|15330.03|9
1646263950000|2022-03-02 23:32:30|15450.45|15330.45|15447.93|15327.93|15450.45|15330.45|15446.78|15326.78|9
1646263960000|2022-03-02 23:32:40|15447.94|15327.94|15448.34|15328.34|15449.13|15329.13|15447.94|15327.94|9
1646263970000|2022-03-02 23:32:50|15448.43|15328.43|15451.29|15331.29|15452.15|15332.15|15448.43|15328.43|10
1646263980000|2022-03-02 23:33:00|15451.41|15331.41|15452.89|15332.89|15452.89|15332.89|15451.41|15331.41|10
1646263990000|2022-03-02 23:33:10|15452.7|15332.7|15456.79|15336.79|15456.9|15336.9|15452.7|15332.7|10
1646264000000|2022-03-02 23:33:20|15456.77|15336.77|15458.34|15338.34|15458.34|15338.34|15456.2|15336.2|10
1646264010000|2022-03-02 23:33:30|15459.27|15339.27|15461.97|15341.97|15463.17|15343.17|15459.27|15339.27|9
1646264020000|2022-03-02 23:33:40|15461.83|15341.83|15462.82|15342.82|15463.18|15343.18|15461.83|15341.83|9
1646264030000|2022-03-02 23:33:50|15462.88|15342.88|15463.51|15343.51|15463.8|15343.8|15462.88|15342.88|9
1646264040000|2022-03-02 23:34:00|15463.43|15343.43|15466.16|15346.16|15467.17|15347.17|15463.43|15343.43|9
1646264050000|2022-03-02 23:34:10|15466.39|15346.39|15470.39|15350.39|15470.39|15350.39|15466.39|15346.39|8
1646264060000|2022-03-02 23:34:20|15470.62|15350.62|15473.46|15353.46|15473.46|15353.46|15470.62|15350.62|10
1646264070000|2022-03-02 23:34:30|15473.44|15353.44|15476.2|15356.2|15476.2|15356.2|15473.42|15353.42|9
1646264080000|2022-03-02 23:34:40|15475.92|15355.92|15476.7|15356.7|15476.7|15356.7|15475.92|15355.92|9
1646264090000|2022-03-02 23:34:50|15476.79|15356.79|15473.62|15353.62|15476.79|15356.79|15473.62|15353.62|9
1646264100000|2022-03-02 23:35:00|15473.72|15353.72|15472.77|15352.77|15474.01|15354.01|15472.77|15352.77|10
1646264110000|2022-03-02 23:35:10|15472.05|15352.05|15476.58|15356.58|15476.58|15356.58|15472.05|15352.05|10
1646264120000|2022-03-02 23:35:20|15476.32|15356.32|15478.05|15358.05|15478.05|15358.05|15476.32|15356.32|8
1646264130000|2022-03-02 23:35:30|15478.03|15358.03|15476.74|15356.74|15478.03|15358.03|15476.66|15356.66|9
1646264140000|2022-03-02 23:35:40|15476.49|15356.49|15476.34|15356.34|15476.52|15356.52|15475.77|15355.77|10
1646264150000|2022-03-02 23:35:50|15475.94|15355.94|15475.13|15355.13|15475.94|15355.94|15474.31|15354.31|10
1646264160000|2022-03-02 23:36:00|15475.16|15355.16|15474.37|15354.37|15475.23|15355.23|15474.37|15354.37|9
1646264170000|2022-03-02 23:36:10|15474.14|15354.14|15474.06|15354.06|15474.17|15354.17|15474.06|15354.06|5
1646264180000|2022-03-02 23:36:20|15474.18|15354.18|15473.25|15353.25|15474.18|15354.18|15473.08|15353.08|10
1646264190000|2022-03-02 23:36:30|15473.29|15353.29|15473.93|15353.93|15474.89|15354.89|15473.29|15353.29|10
1646264200000|2022-03-02 23:36:40|15474.07|15354.07|15474|15354|15474.31|15354.31|15474|15354|8
1646264210000|2022-03-02 23:36:50|15473.98|15353.98|15474.52|15354.52|15474.52|15354.52|15473.98|15353.98|6
1646264220000|2022-03-02 23:37:00|15475.67|15355.67|15477.6|15357.6|15477.6|15357.6|15475.62|15355.62|9
1646264230000|2022-03-02 23:37:10|15477.82|15357.82|15477.73|15357.73|15478.95|15358.95|15477.73|15357.73|10
1646264240000|2022-03-02 23:37:20|15477.85|15357.85|15475.64|15355.64|15477.85|15357.85|15475.64|15355.64|8
1646264250000|2022-03-02 23:37:30|15475.63|15355.63|15475.15|15355.15|15475.93|15355.93|15475.15|15355.15|6
1646264260000|2022-03-02 23:37:40|15474.07|15354.07|15474.8|15354.8|15475.39|15355.39|15474.07|15354.07|10
1646264270000|2022-03-02 23:37:50|15473.75|15353.75|15473.06|15353.06|15473.87|15353.87|15473.06|15353.06|9
1646264280000|2022-03-02 23:38:00|15473.07|15353.07|15472.23|15352.23|15473.41|15353.41|15472.22|15352.22|10
1646264290000|2022-03-02 23:38:10|15472.22|15352.22|15472.28|15352.28|15472.28|15352.28|15471.08|15351.08|8
1646264300000|2022-03-02 23:38:20|15472.24|15352.24|15474.52|15354.52|15474.81|15354.81|15472.24|15352.24|9
1646264310000|2022-03-02 23:38:30|15474.28|15354.28|15473.96|15353.96|15474.42|15354.42|15473.79|15353.79|9
1646264320000|2022-03-02 23:38:40|15473.95|15353.95|15472.93|15352.93|15474.11|15354.11|15472.92|15352.92|10
1646264330000|2022-03-02 23:38:50|15472.95|15352.95|15471.52|15351.52|15472.95|15352.95|15471.52|15351.52|8
1646264340000|2022-03-02 23:39:00|15471.1|15351.1|15468.86|15348.86|15471.38|15351.38|15468.86|15348.86|10
1646264350000|2022-03-02 23:39:10|15468.7|15348.7|15468.99|15348.99|15468.99|15348.99|15467.82|15347.82|9
1646264360000|2022-03-02 23:39:20|15469.02|15349.02|15469.04|15349.04|15469.85|15349.85|15469.02|15349.02|8
1646264370000|2022-03-02 23:39:30|15468.79|15348.79|15468.62|15348.62|15468.91|15348.91|15468.62|15348.62|8
1646264380000|2022-03-02 23:39:40|15468.39|15348.39|15469.05|15349.05|15469.26|15349.26|15468.34|15348.34|7
1646264390000|2022-03-02 23:39:50|15469.28|15349.28|15466.92|15346.92|15469.28|15349.28|15466.84|15346.84|10
1646264400000|2022-03-02 23:40:00|15466.88|15346.88|15464.4|15344.4|15466.88|15346.88|15464.4|15344.4|10
1646264410000|2022-03-02 23:40:10|15464.58|15344.58|15460.76|15340.76|15464.59|15344.59|15460.76|15340.76|10
1646264420000|2022-03-02 23:40:20|15460.69|15340.69|15463.2|15343.2|15463.2|15343.2|15460.69|15340.69|10
1646264430000|2022-03-02 23:40:30|15463.38|15343.38|15464.33|15344.33|15464.33|15344.33|15462.72|15342.72|10
1646264440000|2022-03-02 23:40:40|15464.16|15344.16|15465.13|15345.13|15465.13|15345.13|15463.89|15343.89|9
1646264450000|2022-03-02 23:40:50|15464.75|15344.75|15465.86|15345.86|15465.86|15345.86|15464.69|15344.69|8
1646264460000|2022-03-02 23:41:00|15466.09|15346.09|15467.64|15347.64|15467.64|15347.64|15466.09|15346.09|10
1646264470000|2022-03-02 23:41:10|15467.78|15347.78|15467.94|15347.94|15467.94|15347.94|15466.93|15346.93|8
1646264480000|2022-03-02 23:41:20|15468.07|15348.07|15469.46|15349.46|15469.46|15349.46|15468.04|15348.04|9
1646264490000|2022-03-02 23:41:30|15469.14|15349.14|15469.29|15349.29|15469.29|15349.29|15468.33|15348.33|9
1646264500000|2022-03-02 23:41:40|15468.32|15348.32|15464.24|15344.24|15468.34|15348.34|15464.24|15344.24|10
1646264510000|2022-03-02 23:41:50|15464.06|15344.06|15462.67|15342.67|15464.06|15344.06|15462.67|15342.67|9
1646264520000|2022-03-02 23:42:00|15462.6|15342.6|15462.69|15342.69|15462.69|15342.69|15462.31|15342.31|10
1646264530000|2022-03-02 23:42:10|15462.76|15342.76|15462.07|15342.07|15462.76|15342.76|15462.07|15342.07|7
1646264540000|2022-03-02 23:42:20|15461.82|15341.82|15458.8|15338.8|15461.82|15341.82|15458.54|15338.54|8
1646264550000|2022-03-02 23:42:30|15458.81|15338.81|15452.69|15332.69|15458.81|15338.81|15452.69|15332.69|10
1646264560000|2022-03-02 23:42:40|15452.49|15332.49|15448.37|15328.37|15452.49|15332.49|15448.37|15328.37|10
1646264570000|2022-03-02 23:42:50|15448.24|15328.24|15448.91|15328.91|15448.91|15328.91|15448.24|15328.24|10
1646264580000|2022-03-02 23:43:00|15448.98|15328.98|15449.55|15329.55|15449.66|15329.66|15448.83|15328.83|10
1646264590000|2022-03-02 23:43:10|15449.15|15329.15|15448.69|15328.69|15449.58|15329.58|15448.69|15328.69|10
1646264600000|2022-03-02 23:43:20|15448.62|15328.62|15444.89|15324.89|15448.83|15328.83|15444.89|15324.89|10
1646264610000|2022-03-02 23:43:30|15444.36|15324.36|15444.24|15324.24|15444.37|15324.37|15443.92|15323.92|9
1646264620000|2022-03-02 23:43:40|15443.95|15323.95|15442.75|15322.75|15443.95|15323.95|15442.43|15322.43|9
1646264630000|2022-03-02 23:43:50|15442.74|15322.74|15443.42|15323.42|15443.42|15323.42|15442.74|15322.74|9
1646264640000|2022-03-02 23:44:00|15443.4|15323.4|15442.5|15322.5|15443.4|15323.4|15442.27|15322.27|10
1646264650000|2022-03-02 23:44:10|15442.19|15322.19|15442.9|15322.9|15442.94|15322.94|15442.19|15322.19|9
1646264660000|2022-03-02 23:44:20|15443.89|15323.89|15443.7|15323.7|15443.89|15323.89|15443.34|15323.34|9
1646264670000|2022-03-02 23:44:30|15443.63|15323.63|15442.55|15322.55|15443.63|15323.63|15442.55|15322.55|10
1646264680000|2022-03-02 23:44:40|15443.31|15323.31|15443.54|15323.54|15443.63|15323.63|15443.04|15323.04|10
1646264690000|2022-03-02 23:44:50|15443.68|15323.68|15443.86|15323.86|15444.02|15324.02|15443.68|15323.68|7
1646264700000|2022-03-02 23:45:00|15444.19|15324.19|15442.02|15322.02|15444.54|15324.54|15442.02|15322.02|10
1646264710000|2022-03-02 23:45:10|15442.21|15322.21|15443.35|15323.35|15443.35|15323.35|15441.85|15321.85|10
1646264720000|2022-03-02 23:45:20|15443.84|15323.84|15444.99|15324.99|15445.02|15325.02|15443.58|15323.58|10
1646264730000|2022-03-02 23:45:30|15445.04|15325.04|15444.98|15324.98|15445.27|15325.27|15444.84|15324.84|8
1646264740000|2022-03-02 23:45:40|15445.74|15325.74|15446.21|15326.21|15446.21|15326.21|15445.56|15325.56|6
1646264750000|2022-03-02 23:45:50|15446.2|15326.2|15447.25|15327.25|15447.31|15327.31|15446.2|15326.2|8
1646264760000|2022-03-02 23:46:00|15447.26|15327.26|15448.53|15328.53|15448.53|15328.53|15447.09|15327.09|10
1646264770000|2022-03-02 23:46:10|15448.48|15328.48|15447.96|15327.96|15448.6|15328.6|15447.96|15327.96|8
1646264780000|2022-03-02 23:46:20|15447.69|15327.69|15447.38|15327.38|15447.98|15327.98|15447.38|15327.38|10
1646264790000|2022-03-02 23:46:30|15447.06|15327.06|15445.02|15325.02|15447.06|15327.06|15445.02|15325.02|9
1646264800000|2022-03-02 23:46:40|15444.37|15324.37|15444.94|15324.94|15445.33|15325.33|15444.37|15324.37|10
1646264810000|2022-03-02 23:46:50|15444.87|15324.87|15444.71|15324.71|15444.87|15324.87|15444.54|15324.54|9
1646264820000|2022-03-02 23:47:00|15444.83|15324.83|15445.46|15325.46|15445.46|15325.46|15444.77|15324.77|7
1646264830000|2022-03-02 23:47:10|15445.22|15325.22|15443.16|15323.16|15445.22|15325.22|15443.16|15323.16|10
1646264840000|2022-03-02 23:47:20|15443.5|15323.5|15442.72|15322.72|15443.55|15323.55|15442.47|15322.47|10
1646264850000|2022-03-02 23:47:30|15442.63|15322.63|15441.9|15321.9|15442.63|15322.63|15441.9|15321.9|7
1646264860000|2022-03-02 23:47:40|15442.05|15322.05|15441.73|15321.73|15442.05|15322.05|15441.73|15321.73|7
1646264870000|2022-03-02 23:47:50|15441.63|15321.63|15441.33|15321.33|15441.8|15321.8|15441.21|15321.21|10
1646264880000|2022-03-02 23:48:00|15440.77|15320.77|15440.19|15320.19|15440.86|15320.86|15440.04|15320.04|10
1646264890000|2022-03-02 23:48:10|15440.22|15320.22|15439.77|15319.77|15440.22|15320.22|15439.63|15319.63|7
1646264900000|2022-03-02 23:48:20|15439.57|15319.57|15439.36|15319.36|15439.59|15319.59|15439.24|15319.24|9
1646264910000|2022-03-02 23:48:30|15439.04|15319.04|15438.76|15318.76|15439.08|15319.08|15438.45|15318.45|10
1646264920000|2022-03-02 23:48:40|15439.21|15319.21|15431.22|15311.22|15439.21|15319.21|15431.22|15311.22|10
1646264930000|2022-03-02 23:48:50|15431.34|15311.34|15428.96|15308.96|15431.34|15311.34|15428.96|15308.96|7
1646264940000|2022-03-02 23:49:00|15428.61|15308.61|15428.53|15308.53|15429.03|15309.03|15428.25|15308.25|9
1646264950000|2022-03-02 23:49:10|15428.9|15308.9|15428.54|15308.54|15429.15|15309.15|15428.44|15308.44|9
1646264960000|2022-03-02 23:49:20|15428.46|15308.46|15428.06|15308.06|15428.55|15308.55|15428.06|15308.06|8
1646264970000|2022-03-02 23:49:30|15427.55|15307.55|15426.8|15306.8|15427.55|15307.55|15426.36|15306.36|10
1646264980000|2022-03-02 23:49:40|15426.92|15306.92|15425.87|15305.87|15426.92|15306.92|15425.21|15305.21|9
1646264990000|2022-03-02 23:49:50|15426.26|15306.26|15426.26|15306.26|15427.37|15307.37|15426.15|15306.15|8
1646265000000|2022-03-02 23:50:00|15426.43|15306.43|15426.61|15306.61|15426.69|15306.69|15425.98|15305.98|9
1646265010000|2022-03-02 23:50:10|15426.69|15306.69|15428.19|15308.19|15428.19|15308.19|15426.66|15306.66|7
1646265020000|2022-03-02 23:50:20|15428.38|15308.38|15425.36|15305.36|15428.43|15308.43|15425.36|15305.36|7
1646265030000|2022-03-02 23:50:30|15425.2|15305.2|15423.77|15303.77|15425.2|15305.2|15423.61|15303.61|10
1646265040000|2022-03-02 23:50:40|15423.9|15303.9|15422.06|15302.06|15424.04|15304.04|15422.06|15302.06|10
1646265050000|2022-03-02 23:50:50|15422.24|15302.24|15420.54|15300.54|15422.24|15302.24|15420.54|15300.54|10
1646265060000|2022-03-02 23:51:00|15420.49|15300.49|15419.55|15299.55|15420.49|15300.49|15419.46|15299.46|8
1646265070000|2022-03-02 23:51:10|15419.62|15299.62|15420.76|15300.76|15420.76|15300.76|15418.81|15298.81|8
1646265080000|2022-03-02 23:51:20|15420.69|15300.69|15420.55|15300.55|15421.03|15301.03|15420.55|15300.55|10
1646265090000|2022-03-02 23:51:30|15420.43|15300.43|15419.66|15299.66|15420.43|15300.43|15419.66|15299.66|8
1646265100000|2022-03-02 23:51:40|15419.83|15299.83|15420.39|15300.39|15420.51|15300.51|15419.83|15299.83|9
1646265110000|2022-03-02 23:51:50|15420.42|15300.42|15421.83|15301.83|15421.83|15301.83|15420.34|15300.34|8
1646265120000|2022-03-02 23:52:00|15422.19|15302.19|15421.72|15301.72|15422.19|15302.19|15421.24|15301.24|10
1646265130000|2022-03-02 23:52:10|15421.63|15301.63|15421.2|15301.2|15421.82|15301.82|15421.16|15301.16|10
1646265140000|2022-03-02 23:52:20|15421.28|15301.28|15422.77|15302.77|15422.77|15302.77|15421.28|15301.28|9
1646265150000|2022-03-02 23:52:30|15423.44|15303.44|15426.35|15306.35|15426.35|15306.35|15423.33|15303.33|10
1646265160000|2022-03-02 23:52:40|15426.72|15306.72|15428.68|15308.68|15428.68|15308.68|15425.57|15305.57|10
1646265170000|2022-03-02 23:52:50|15429.59|15309.59|15429.87|15309.87|15430.02|15310.02|15429.53|15309.53|8
1646265180000|2022-03-02 23:53:00|15431.12|15311.12|15432.09|15312.09|15432.09|15312.09|15431.12|15311.12|8
1646265190000|2022-03-02 23:53:10|15431.99|15311.99|15429.57|15309.57|15431.99|15311.99|15428.74|15308.74|9
1646265200000|2022-03-02 23:53:20|15429.6|15309.6|15429.9|15309.9|15430.38|15310.38|15428.39|15308.39|10
1646265210000|2022-03-02 23:53:30|15430.66|15310.66|15430.62|15310.62|15431.39|15311.39|15430.39|15310.39|10
1646265220000|2022-03-02 23:53:40|15430.64|15310.64|15430.31|15310.31|15430.64|15310.64|15430.13|15310.13|8
1646265230000|2022-03-02 23:53:50|15430.33|15310.33|15430.51|15310.51|15431.29|15311.29|15429.63|15309.63|9
1646265240000|2022-03-02 23:54:00|15430.73|15310.73|15431.09|15311.09|15431.2|15311.2|15430.39|15310.39|10
1646265250000|2022-03-02 23:54:10|15431.03|15311.03|15434.41|15314.41|15434.95|15314.95|15431.03|15311.03|10
1646265260000|2022-03-02 23:54:20|15434.22|15314.22|15432.7|15312.7|15434.27|15314.27|15432.7|15312.7|9
1646265270000|2022-03-02 23:54:30|15432.46|15312.46|15431.41|15311.41|15432.46|15312.46|15431.16|15311.16|8
1646265280000|2022-03-02 23:54:40|15431.43|15311.43|15432.79|15312.79|15432.79|15312.79|15431.43|15311.43|9
1646265290000|2022-03-02 23:54:50|15432.89|15312.89|15433.04|15313.04|15433.04|15313.04|15432.29|15312.29|10
1646265300000|2022-03-02 23:55:00|15432.91|15312.91|15432.66|15312.66|15433.42|15313.42|15432.66|15312.66|10
1646265310000|2022-03-02 23:55:10|15432.05|15312.05|15431.09|15311.09|15432.19|15312.19|15431.09|15311.09|9
1646265320000|2022-03-02 23:55:20|15431.01|15311.01|15431.03|15311.03|15431.37|15311.37|15430.83|15310.83|10
1646265330000|2022-03-02 23:55:30|15431.13|15311.13|15429.5|15309.5|15431.18|15311.18|15429.5|15309.5|10
1646265340000|2022-03-02 23:55:40|15429.36|15309.36|15428.4|15308.4|15429.36|15309.36|15428.4|15308.4|9
1646265350000|2022-03-02 23:55:50|15428.42|15308.42|15429.23|15309.23|15429.23|15309.23|15428.42|15308.42|10
1646265360000|2022-03-02 23:56:00|15429.22|15309.22|15429.55|15309.55|15429.8|15309.8|15429.09|15309.09|10
1646265370000|2022-03-02 23:56:10|15428.78|15308.78|15428.29|15308.29|15429.19|15309.19|15428.27|15308.27|10
1646265380000|2022-03-02 23:56:20|15428.25|15308.25|15428.03|15308.03|15428.25|15308.25|15427.74|15307.74|8
1646265390000|2022-03-02 23:56:30|15428.24|15308.24|15428.74|15308.74|15428.99|15308.99|15428.24|15308.24|9
1646265400000|2022-03-02 23:56:40|15428.53|15308.53|15428.58|15308.58|15429.24|15309.24|15428.53|15308.53|10
1646265410000|2022-03-02 23:56:50|15428.12|15308.12|15426.6|15306.6|15428.2|15308.2|15426.58|15306.58|10
1646265420000|2022-03-02 23:57:00|15426.59|15306.59|15425.35|15305.35|15426.59|15306.59|15425.35|15305.35|9
1646265430000|2022-03-02 23:57:10|15425.97|15305.97|15427.61|15307.61|15427.61|15307.61|15425.97|15305.97|10
1646265440000|2022-03-02 23:57:20|15427.65|15307.65|15428.02|15308.02|15428.02|15308.02|15427.16|15307.16|10
1646265450000|2022-03-02 23:57:30|15428.12|15308.12|15428.13|15308.13|15428.18|15308.18|15427.74|15307.74|8
1646265460000|2022-03-02 23:57:40|15428.16|15308.16|15429.07|15309.07|15429.07|15309.07|15428.16|15308.16|8
1646265470000|2022-03-02 23:57:50|15429.16|15309.16|15429.78|15309.78|15429.78|15309.78|15429.15|15309.15|9
1646265480000|2022-03-02 23:58:00|15429.73|15309.73|15430.92|15310.92|15431.35|15311.35|15429.63|15309.63|10
1646265490000|2022-03-02 23:58:10|15430.84|15310.84|15433.63|15313.63|15433.63|15313.63|15430.71|15310.71|10
1646265500000|2022-03-02 23:58:20|15434.06|15314.06|15436.13|15316.13|15436.13|15316.13|15434.06|15314.06|8
1646265510000|2022-03-02 23:58:30|15436.12|15316.12|15436.56|15316.56|15436.56|15316.56|15435.35|15315.35|7
1646265520000|2022-03-02 23:58:40|15436.47|15316.47|15437.52|15317.52|15437.53|15317.53|15436.47|15316.47|9
1646265530000|2022-03-02 23:58:50|15437.93|15317.93|15438.86|15318.86|15439.1|15319.1|15437.93|15317.93|10
1646265540000|2022-03-02 23:59:00|15438.96|15318.96|15439.84|15319.84|15439.91|15319.91|15438.96|15318.96|9
1646265550000|2022-03-02 23:59:10|15439.81|15319.81|15438.85|15318.85|15439.98|15319.98|15438.85|15318.85|8
1646265560000|2022-03-02 23:59:20|15439.31|15319.31|15437.76|15317.76|15439.31|15319.31|15437.63|15317.63|10
1646265570000|2022-03-02 23:59:30|15438.04|15318.04|15438.37|15318.37|15438.62|15318.62|15438.04|15318.04|10
1646265580000|2022-03-02 23:59:40|15438.64|15318.64|15438.83|15318.83|15438.83|15318.83|15438.41|15318.41|8
1646265590000|2022-03-02 23:59:50|15439.1|15319.1|15440.19|15320.19|15440.37|15320.37|15438.83|15318.83|10
1646265600000|2022-03-03 00:00:00|15440.27|15320.27|15440.44|15320.44|15441.08|15321.08|15440.27|15320.27|10
1646265610000|2022-03-03 00:00:10|15440.34|15320.34|15441.97|15321.97|15441.97|15321.97|15440.2|15320.2|10
1646265620000|2022-03-03 00:00:20|15441.71|15321.71|15440.21|15320.21|15441.74|15321.74|15440.21|15320.21|10
1646265630000|2022-03-03 00:00:30|15439.53|15319.53|15437.31|15317.31|15439.76|15319.76|15437.31|15317.31|10
1646265640000|2022-03-03 00:00:40|15437.13|15317.13|15433.86|15313.86|15437.13|15317.13|15432.93|15312.93|10
1646265650000|2022-03-03 00:00:50|15432.3|15312.3|15428.68|15308.68|15432.34|15312.34|15428.68|15308.68|10
1646265660000|2022-03-03 00:01:00|15428.92|15308.92|15424.32|15304.32|15428.92|15308.92|15424.02|15304.02|9
1646265670000|2022-03-03 00:01:10|15424.55|15304.55|15426.24|15306.24|15426.24|15306.24|15423.03|15303.03|10
1646265680000|2022-03-03 00:01:20|15426.83|15306.83|15429.3|15309.3|15429.3|15309.3|15426.83|15306.83|10
1646265690000|2022-03-03 00:01:30|15429.39|15309.39|15434.2|15314.2|15434.2|15314.2|15429.39|15309.39|10
1646265700000|2022-03-03 00:01:40|15435.92|15315.92|15437.37|15317.37|15437.37|15317.37|15435.92|15315.92|10
1646265710000|2022-03-03 00:01:50|15437.35|15317.35|15443.81|15323.81|15443.88|15323.88|15437.35|15317.35|10
1646265720000|2022-03-03 00:02:00|15444.5|15324.5|15453.76|15333.76|15453.76|15333.76|15444.5|15324.5|9
1646265730000|2022-03-03 00:02:10|15454.06|15334.06|15458.28|15338.28|15458.28|15338.28|15453.8|15333.8|10
1646265740000|2022-03-03 00:02:20|15461.02|15341.02|15461.24|15341.24|15461.5|15341.5|15461.02|15341.02|10
1646265750000|2022-03-03 00:02:30|15461.56|15341.56|15462.74|15342.74|15462.92|15342.92|15461.56|15341.56|10
1646265760000|2022-03-03 00:02:40|15463.27|15343.27|15459.47|15339.47|15463.27|15343.27|15459.47|15339.47|10
1646265770000|2022-03-03 00:02:50|15458.94|15338.94|15457.09|15337.09|15458.94|15338.94|15457.09|15337.09|10
1646265780000|2022-03-03 00:03:00|15456.49|15336.49|15455.62|15335.62|15457.29|15337.29|15455.18|15335.18|10
1646265790000|2022-03-03 00:03:10|15455.43|15335.43|15448.28|15328.28|15455.43|15335.43|15448.28|15328.28|10
1646265800000|2022-03-03 00:03:20|15448.16|15328.16|15444.71|15324.71|15448.16|15328.16|15444.71|15324.71|9
1646265810000|2022-03-03 00:03:30|15443.78|15323.78|15439.55|15319.55|15443.78|15323.78|15439.55|15319.55|10
1646265820000|2022-03-03 00:03:40|15439.56|15319.56|15436.88|15316.88|15439.56|15319.56|15436.88|15316.88|10
1646265830000|2022-03-03 00:03:50|15436.85|15316.85|15439.55|15319.55|15439.56|15319.56|15436.85|15316.85|10
1646265840000|2022-03-03 00:04:00|15439.75|15319.75|15438.82|15318.82|15439.95|15319.95|15438.82|15318.82|10
1646265850000|2022-03-03 00:04:10|15438.27|15318.27|15426.35|15306.35|15438.48|15318.48|15426.17|15306.17|10
1646265860000|2022-03-03 00:04:20|15425.14|15305.14|15419.92|15299.92|15425.14|15305.14|15419.86|15299.86|10
1646265870000|2022-03-03 00:04:30|15418.4|15298.4|15417.47|15297.47|15418.68|15298.68|15417.21|15297.21|9
1646265880000|2022-03-03 00:04:40|15417.57|15297.57|15415.92|15295.92|15417.57|15297.57|15415.32|15295.32|10
1646265890000|2022-03-03 00:04:50|15415.42|15295.42|15411.01|15291.01|15415.42|15295.42|15410.98|15290.98|9
1646265900000|2022-03-03 00:05:00|15410.89|15290.89|15409.18|15289.18|15411.1|15291.1|15409.16|15289.16|10
1646265910000|2022-03-03 00:05:10|15409.13|15289.13|15411.03|15291.03|15411.03|15291.03|15408.55|15288.55|10
1646265920000|2022-03-03 00:05:20|15411|15291|15411.89|15291.89|15413.21|15293.21|15411|15291|9
1646265930000|2022-03-03 00:05:30|15412.53|15292.53|15413.14|15293.14|15413.7|15293.7|15412.53|15292.53|10
1646265940000|2022-03-03 00:05:40|15412.89|15292.89|15411.43|15291.43|15413.22|15293.22|15411.43|15291.43|8
1646265950000|2022-03-03 00:05:50|15411.26|15291.26|15410.08|15290.08|15411.32|15291.32|15410.02|15290.02|8
1646265960000|2022-03-03 00:06:00|15410.13|15290.13|15408.6|15288.6|15410.13|15290.13|15408.6|15288.6|10
1646265970000|2022-03-03 00:06:10|15408.04|15288.04|15408.7|15288.7|15409.06|15289.06|15407.99|15287.99|9
1646265980000|2022-03-03 00:06:20|15409.01|15289.01|15411.9|15291.9|15411.9|15291.9|15409.01|15289.01|10
1646265990000|2022-03-03 00:06:30|15412.25|15292.25|15414.49|15294.49|15414.65|15294.65|15412.25|15292.25|8
1646266000000|2022-03-03 00:06:40|15414.84|15294.84|15415.83|15295.83|15416.67|15296.67|15414.62|15294.62|10
1646266010000|2022-03-03 00:06:50|15415.46|15295.46|15417.34|15297.34|15417.34|15297.34|15415.09|15295.09|10
1646266020000|2022-03-03 00:07:00|15417.67|15297.67|15417.44|15297.44|15417.96|15297.96|15417.43|15297.43|10
1646266030000|2022-03-03 00:07:10|15417.5|15297.5|15417.29|15297.29|15417.65|15297.65|15417.23|15297.23|10
1646266040000|2022-03-03 00:07:20|15417.62|15297.62|15416.22|15296.22|15417.76|15297.76|15416.22|15296.22|9
1646266050000|2022-03-03 00:07:30|15415.45|15295.45|15412.77|15292.77|15415.45|15295.45|15412.77|15292.77|9
1646266060000|2022-03-03 00:07:40|15412.75|15292.75|15412.38|15292.38|15412.88|15292.88|15412.19|15292.19|9
1646266070000|2022-03-03 00:07:50|15412.39|15292.39|15411.2|15291.2|15412.39|15292.39|15411.2|15291.2|9
1646266080000|2022-03-03 00:08:00|15411.14|15291.14|15404.01|15284.01|15411.14|15291.14|15404.01|15284.01|10
1646266090000|2022-03-03 00:08:10|15403.54|15283.54|15403.22|15283.22|15403.68|15283.68|15403|15283|10
1646266100000|2022-03-03 00:08:20|15403.15|15283.15|15398.84|15278.84|15403.15|15283.15|15398.84|15278.84|10
1646266110000|2022-03-03 00:08:30|15398.39|15278.39|15396.33|15276.33|15398.61|15278.61|15396.33|15276.33|10
1646266120000|2022-03-03 00:08:40|15395.54|15275.54|15390.52|15270.52|15395.54|15275.54|15390.33|15270.33|10
1646266130000|2022-03-03 00:08:50|15390.5|15270.5|15382.26|15262.26|15390.5|15270.5|15382.26|15262.26|10
1646266140000|2022-03-03 00:09:00|15382.52|15262.52|15380.44|15260.44|15382.52|15262.52|15380.44|15260.44|9
1646266150000|2022-03-03 00:09:10|15379.12|15259.12|15379.11|15259.11|15379.47|15259.47|15377.32|15257.32|10
1646266160000|2022-03-03 00:09:20|15379.8|15259.8|15380.73|15260.73|15382.01|15262.01|15379.8|15259.8|10
1646266170000|2022-03-03 00:09:30|15380.79|15260.79|15380.78|15260.78|15380.79|15260.79|15380.26|15260.26|10
1646266180000|2022-03-03 00:09:40|15380.24|15260.24|15380.06|15260.06|15380.77|15260.77|15379.94|15259.94|8
1646266190000|2022-03-03 00:09:50|15379.94|15259.94|15379.12|15259.12|15380.82|15260.82|15379.12|15259.12|9
1646266200000|2022-03-03 00:10:00|15379.7|15259.7|15378.65|15258.65|15379.7|15259.7|15378.65|15258.65|10
1646266210000|2022-03-03 00:10:10|15378.68|15258.68|15379.28|15259.28|15379.44|15259.44|15378.68|15258.68|10
1646266220000|2022-03-03 00:10:20|15379.37|15259.37|15378.46|15258.46|15380.53|15260.53|15378.46|15258.46|10
1646266230000|2022-03-03 00:10:30|15378.4|15258.4|15376.39|15256.39|15378.47|15258.47|15376.28|15256.28|7
1646266240000|2022-03-03 00:10:40|15376.03|15256.03|15372.89|15252.89|15376.03|15256.03|15372.89|15252.89|10
1646266250000|2022-03-03 00:10:50|15372.9|15252.9|15370.64|15250.64|15372.9|15252.9|15370.57|15250.57|8
1646266260000|2022-03-03 00:11:00|15370.3|15250.3|15365.82|15245.82|15370.38|15250.38|15365.82|15245.82|10
1646266270000|2022-03-03 00:11:10|15365.67|15245.67|15365.42|15245.42|15366.24|15246.24|15365.38|15245.38|9
1646266280000|2022-03-03 00:11:20|15365.23|15245.23|15362.52|15242.52|15365.23|15245.23|15362.52|15242.52|10
1646266290000|2022-03-03 00:11:30|15361.8|15241.8|15360.95|15240.95|15361.8|15241.8|15360.89|15240.89|9
1646266300000|2022-03-03 00:11:40|15361.01|15241.01|15361.95|15241.95|15362.03|15242.03|15361.01|15241.01|10
1646266310000|2022-03-03 00:11:50|15361.82|15241.82|15360|15240|15361.94|15241.94|15360|15240|7
1646266320000|2022-03-03 00:12:00|15359.74|15239.74|15358.31|15238.31|15359.74|15239.74|15358.31|15238.31|10
1646266330000|2022-03-03 00:12:10|15358.38|15238.38|15360.39|15240.39|15360.39|15240.39|15358.32|15238.32|10
1646266340000|2022-03-03 00:12:20|15360.11|15240.11|15360.95|15240.95|15360.95|15240.95|15359.73|15239.73|9
1646266350000|2022-03-03 00:12:30|15360.89|15240.89|15360.39|15240.39|15361.03|15241.03|15360.15|15240.15|9
1646266360000|2022-03-03 00:12:40|15359.09|15239.09|15359.41|15239.41|15359.41|15239.41|15358.84|15238.84|9
1646266370000|2022-03-03 00:12:50|15359.52|15239.52|15360.96|15240.96|15360.96|15240.96|15358.72|15238.72|9
1646266380000|2022-03-03 00:13:00|15361.14|15241.14|15363.07|15243.07|15363.43|15243.43|15361.14|15241.14|9
1646266390000|2022-03-03 00:13:10|15363.13|15243.13|15364.07|15244.07|15364.07|15244.07|15363.04|15243.04|10
1646266400000|2022-03-03 00:13:20|15365.06|15245.06|15362.63|15242.63|15365.57|15245.57|15362.57|15242.57|10
1646266410000|2022-03-03 00:13:30|15363.48|15243.48|15363.28|15243.28|15363.81|15243.81|15362.74|15242.74|10
1646266420000|2022-03-03 00:13:40|15362.95|15242.95|15361.95|15241.95|15362.95|15242.95|15361.66|15241.66|9
1646266430000|2022-03-03 00:13:50|15361.72|15241.72|15358.56|15238.56|15361.72|15241.72|15358.56|15238.56|9
1646266440000|2022-03-03 00:14:00|15358.46|15238.46|15359.19|15239.19|15359.27|15239.27|15358.46|15238.46|9
1646266450000|2022-03-03 00:14:10|15358.74|15238.74|15357.37|15237.37|15359.24|15239.24|15357.37|15237.37|9
1646266460000|2022-03-03 00:14:20|15356.85|15236.85|15353.39|15233.39|15356.85|15236.85|15353.39|15233.39|10
1646266470000|2022-03-03 00:14:30|15353.46|15233.46|15352.8|15232.8|15353.46|15233.46|15352.28|15232.28|8
1646266480000|2022-03-03 00:14:40|15352.83|15232.83|15353.78|15233.78|15354.02|15234.02|15352.8|15232.8|10
1646266490000|2022-03-03 00:14:50|15353.62|15233.62|15353.49|15233.49|15353.76|15233.76|15352.69|15232.69|9
1646266500000|2022-03-03 00:15:00|15353.25|15233.25|15351.02|15231.02|15353.25|15233.25|15351.02|15231.02|10
1646266510000|2022-03-03 00:15:10|15350.81|15230.81|15349.61|15229.61|15350.81|15230.81|15348.79|15228.79|10
1646266520000|2022-03-03 00:15:20|15350.5|15230.5|15356.96|15236.96|15356.96|15236.96|15350.5|15230.5|10
1646266530000|2022-03-03 00:15:30|15357.68|15237.68|15361.29|15241.29|15361.29|15241.29|15357.68|15237.68|10
1646266540000|2022-03-03 00:15:40|15361.17|15241.17|15364.52|15244.52|15364.52|15244.52|15361.17|15241.17|10
1646266550000|2022-03-03 00:15:50|15364.37|15244.37|15364.63|15244.63|15364.67|15244.67|15364.23|15244.23|8
1646266560000|2022-03-03 00:16:00|15364.53|15244.53|15364.85|15244.85|15364.91|15244.91|15363.76|15243.76|10
1646266570000|2022-03-03 00:16:10|15365.34|15245.34|15371.23|15251.23|15371.23|15251.23|15365.34|15245.34|9
1646266580000|2022-03-03 00:16:20|15371.6|15251.6|15372.44|15252.44|15372.44|15252.44|15371.13|15251.13|10
1646266590000|2022-03-03 00:16:30|15372.54|15252.54|15373.85|15253.85|15373.93|15253.93|15372.54|15252.54|9
1646266600000|2022-03-03 00:16:40|15374.18|15254.18|15374.41|15254.41|15375.45|15255.45|15374.05|15254.05|7
1646266610000|2022-03-03 00:16:50|15374.42|15254.42|15376.36|15256.36|15376.36|15256.36|15374.16|15254.16|10
1646266620000|2022-03-03 00:17:00|15376.49|15256.49|15380|15260|15380|15260|15376.49|15256.49|9
1646266630000|2022-03-03 00:17:10|15381.01|15261.01|15384.44|15264.44|15384.47|15264.47|15381.01|15261.01|9
1646266640000|2022-03-03 00:17:20|15384.55|15264.55|15389.82|15269.82|15389.82|15269.82|15384.55|15264.55|10
1646266650000|2022-03-03 00:17:30|15389.47|15269.47|15393.73|15273.73|15393.96|15273.96|15389.12|15269.12|10
1646266660000|2022-03-03 00:17:40|15393.99|15273.99|15396.39|15276.39|15396.39|15276.39|15393.43|15273.43|10
1646266670000|2022-03-03 00:17:50|15396.45|15276.45|15396.85|15276.85|15397.19|15277.19|15396.45|15276.45|8
1646266680000|2022-03-03 00:18:00|15397.2|15277.2|15398.61|15278.61|15398.61|15278.61|15396.94|15276.94|10
1646266690000|2022-03-03 00:18:10|15398.52|15278.52|15400.79|15280.79|15400.91|15280.91|15398.52|15278.52|10
1646266700000|2022-03-03 00:18:20|15402.09|15282.09|15406.1|15286.1|15406.1|15286.1|15402.09|15282.09|10
1646266710000|2022-03-03 00:18:30|15406.26|15286.26|15406.53|15286.53|15406.53|15286.53|15405.7|15285.7|8
1646266720000|2022-03-03 00:18:40|15406.1|15286.1|15405.13|15285.13|15406.1|15286.1|15404.96|15284.96|9
1646266730000|2022-03-03 00:18:50|15405.14|15285.14|15405.28|15285.28|15405.35|15285.35|15404.8|15284.8|10
1646266740000|2022-03-03 00:19:00|15405.44|15285.44|15405.3|15285.3|15406.2|15286.2|15405.3|15285.3|10
1646266750000|2022-03-03 00:19:10|15405.55|15285.55|15406.21|15286.21|15406.21|15286.21|15405.51|15285.51|7
1646266760000|2022-03-03 00:19:20|15407.13|15287.13|15407.05|15287.05|15407.87|15287.87|15407.05|15287.05|10
1646266770000|2022-03-03 00:19:30|15406.37|15286.37|15406.22|15286.22|15406.39|15286.39|15405.71|15285.71|10
1646266780000|2022-03-03 00:19:40|15406.23|15286.23|15403.89|15283.89|15406.35|15286.35|15403.89|15283.89|10
1646266790000|2022-03-03 00:19:50|15403.82|15283.82|15403.86|15283.86|15404.09|15284.09|15403.69|15283.69|10
1646266800000|2022-03-03 00:20:00|15403.62|15283.62|15405.31|15285.31|15405.31|15285.31|15403.01|15283.01|10
1646266810000|2022-03-03 00:20:10|15405.66|15285.66|15409.52|15289.52|15409.52|15289.52|15405.66|15285.66|10
1646266820000|2022-03-03 00:20:20|15411.08|15291.08|15416.9|15296.9|15416.9|15296.9|15411.08|15291.08|10
1646266830000|2022-03-03 00:20:30|15417.02|15297.02|15417.01|15297.01|15418.42|15298.42|15416.98|15296.98|9
1646266840000|2022-03-03 00:20:40|15416.55|15296.55|15416.63|15296.63|15416.72|15296.72|15415.99|15295.99|10
1646266850000|2022-03-03 00:20:50|15416.92|15296.92|15418.78|15298.78|15418.84|15298.84|15416.85|15296.85|10
1646266860000|2022-03-03 00:21:00|15418.37|15298.37|15417.08|15297.08|15418.37|15298.37|15416.46|15296.46|10
1646266870000|2022-03-03 00:21:10|15416.64|15296.64|15417.32|15297.32|15417.32|15297.32|15416.64|15296.64|7
1646266880000|2022-03-03 00:21:20|15418.4|15298.4|15419.6|15299.6|15419.6|15299.6|15418|15298|9
1646266890000|2022-03-03 00:21:30|15419.71|15299.71|15421.69|15301.69|15421.69|15301.69|15419.71|15299.71|9
1646266900000|2022-03-03 00:21:40|15421.77|15301.77|15425.13|15305.13|15425.32|15305.32|15421.77|15301.77|10
1646266910000|2022-03-03 00:21:50|15425.06|15305.06|15425.16|15305.16|15425.16|15305.16|15424.62|15304.62|8
1646266920000|2022-03-03 00:22:00|15425.15|15305.15|15428.4|15308.4|15428.4|15308.4|15425.15|15305.15|9
1646266930000|2022-03-03 00:22:10|15428.63|15308.63|15427.72|15307.72|15428.78|15308.78|15427.72|15307.72|10
1646266940000|2022-03-03 00:22:20|15427.3|15307.3|15425.36|15305.36|15427.39|15307.39|15425.21|15305.21|10
1646266950000|2022-03-03 00:22:30|15426.44|15306.44|15429.31|15309.31|15429.31|15309.31|15426.29|15306.29|10
1646266960000|2022-03-03 00:22:40|15430.42|15310.42|15433.49|15313.49|15433.49|15313.49|15430.42|15310.42|9
1646266970000|2022-03-03 00:22:50|15433.79|15313.79|15433.71|15313.71|15433.89|15313.89|15433.44|15313.44|10
1646266980000|2022-03-03 00:23:00|15433.83|15313.83|15434.61|15314.61|15434.61|15314.61|15433.78|15313.78|8
1646266990000|2022-03-03 00:23:10|15434.46|15314.46|15433.36|15313.36|15434.51|15314.51|15433.36|15313.36|9
1646267000000|2022-03-03 00:23:20|15433.22|15313.22|15433.5|15313.5|15434.45|15314.45|15433.21|15313.21|8
1646267010000|2022-03-03 00:23:30|15433.22|15313.22|15433.58|15313.58|15433.58|15313.58|15432.58|15312.58|9
1646267020000|2022-03-03 00:23:40|15433.5|15313.5|15434.1|15314.1|15434.22|15314.22|15432.66|15312.66|10
1646267030000|2022-03-03 00:23:50|15433.99|15313.99|15432.25|15312.25|15433.99|15313.99|15432.25|15312.25|9
1646267040000|2022-03-03 00:24:00|15431.84|15311.84|15431.65|15311.65|15431.9|15311.9|15431.64|15311.64|10
1646267050000|2022-03-03 00:24:10|15431.82|15311.82|15431.25|15311.25|15432.08|15312.08|15431.25|15311.25|10
1646267060000|2022-03-03 00:24:20|15430.97|15310.97|15431.8|15311.8|15431.8|15311.8|15430.44|15310.44|9
1646267070000|2022-03-03 00:24:30|15430.78|15310.78|15430.19|15310.19|15431.02|15311.02|15429.84|15309.84|9
1646267080000|2022-03-03 00:24:40|15430.14|15310.14|15429.4|15309.4|15430.14|15310.14|15429.4|15309.4|9
1646267090000|2022-03-03 00:24:50|15429.73|15309.73|15429.2|15309.2|15429.73|15309.73|15429.09|15309.09|10
1646267100000|2022-03-03 00:25:00|15429.21|15309.21|15427.99|15307.99|15429.21|15309.21|15427.99|15307.99|9
1646267110000|2022-03-03 00:25:10|15427.92|15307.92|15427|15307|15427.92|15307.92|15426.31|15306.31|10
1646267120000|2022-03-03 00:25:20|15426.65|15306.65|15425.36|15305.36|15426.65|15306.65|15425.36|15305.36|8
1646267130000|2022-03-03 00:25:30|15425.29|15305.29|15423.59|15303.59|15425.29|15305.29|15423.23|15303.23|10
1646267140000|2022-03-03 00:25:40|15423.69|15303.69|15423.22|15303.22|15423.69|15303.69|15423.03|15303.03|8
1646267150000|2022-03-03 00:25:50|15423.31|15303.31|15423.17|15303.17|15423.5|15303.5|15423.17|15303.17|10
1646267160000|2022-03-03 00:26:00|15423.19|15303.19|15422.96|15302.96|15423.19|15303.19|15422.87|15302.87|9
1646267170000|2022-03-03 00:26:10|15422.06|15302.06|15422.94|15302.94|15423.18|15303.18|15422.04|15302.04|10
1646267180000|2022-03-03 00:26:20|15423.3|15303.3|15424.58|15304.58|15424.58|15304.58|15423.3|15303.3|10
1646267190000|2022-03-03 00:26:30|15425.03|15305.03|15427.66|15307.66|15427.95|15307.95|15424.87|15304.87|9
1646267200000|2022-03-03 00:26:40|15427.78|15307.78|15429.38|15309.38|15429.38|15309.38|15427.78|15307.78|8
1646267210000|2022-03-03 00:26:50|15429.34|15309.34|15431.67|15311.67|15431.67|15311.67|15429.34|15309.34|10
1646267220000|2022-03-03 00:27:00|15431.62|15311.62|15432.55|15312.55|15432.55|15312.55|15431.62|15311.62|9
1646267230000|2022-03-03 00:27:10|15432.4|15312.4|15431.22|15311.22|15432.4|15312.4|15431.01|15311.01|10
1646267240000|2022-03-03 00:27:20|15432.76|15312.76|15435.33|15315.33|15435.43|15315.43|15432.76|15312.76|8
1646267250000|2022-03-03 00:27:30|15435.87|15315.87|15437.03|15317.03|15437.03|15317.03|15435.87|15315.87|7
1646267260000|2022-03-03 00:27:40|15437.29|15317.29|15437.29|15317.29|15437.35|15317.35|15436.37|15316.37|10
1646267270000|2022-03-03 00:27:50|15437.33|15317.33|15437.77|15317.77|15437.77|15317.77|15437.13|15317.13|9
1646267280000|2022-03-03 00:28:00|15437.69|15317.69|15438.17|15318.17|15438.33|15318.33|15437.65|15317.65|8
1646267290000|2022-03-03 00:28:10|15438.1|15318.1|15438.59|15318.59|15439.38|15319.38|15438.1|15318.1|9
1646267300000|2022-03-03 00:28:20|15438.43|15318.43|15438.59|15318.59|15438.59|15318.59|15437.54|15317.54|10
1646267310000|2022-03-03 00:28:30|15438.62|15318.62|15439.6|15319.6|15439.6|15319.6|15438.62|15318.62|10
1646267320000|2022-03-03 00:28:40|15440.36|15320.36|15441.81|15321.81|15441.81|15321.81|15440.36|15320.36|10
1646267330000|2022-03-03 00:28:50|15441.71|15321.71|15442.64|15322.64|15443.06|15323.06|15441.71|15321.71|9
1646267340000|2022-03-03 00:29:00|15442.65|15322.65|15444.11|15324.11|15444.11|15324.11|15442.65|15322.65|10
1646267350000|2022-03-03 00:29:10|15443.76|15323.76|15443.34|15323.34|15443.76|15323.76|15443.02|15323.02|9
1646267360000|2022-03-03 00:29:20|15443.81|15323.81|15443.81|15323.81|15444.25|15324.25|15443.76|15323.76|8
1646267370000|2022-03-03 00:29:30|15445.65|15325.65|15447.31|15327.31|15447.31|15327.31|15445.65|15325.65|10
1646267380000|2022-03-03 00:29:40|15447.3|15327.3|15447.33|15327.33|15447.33|15327.33|15446.99|15326.99|9
1646267390000|2022-03-03 00:29:50|15447.41|15327.41|15449.3|15329.3|15449.3|15329.3|15447.41|15327.41|10
1646267400000|2022-03-03 00:30:00|15449.57|15329.57|15451.47|15331.47|15451.76|15331.76|15449.57|15329.57|9
1646267410000|2022-03-03 00:30:10|15451.51|15331.51|15453.08|15333.08|15453.08|15333.08|15451.51|15331.51|9
1646267420000|2022-03-03 00:30:20|15453.77|15333.77|15458.08|15338.08|15458.08|15338.08|15453.77|15333.77|10
1646267430000|2022-03-03 00:30:30|15458.11|15338.11|15460.19|15340.19|15460.19|15340.19|15458.11|15338.11|10
1646267440000|2022-03-03 00:30:40|15460.65|15340.65|15465.64|15345.64|15465.64|15345.64|15460.65|15340.65|9
1646267450000|2022-03-03 00:30:50|15466|15346|15466.56|15346.56|15466.56|15346.56|15465.85|15345.85|10
1646267460000|2022-03-03 00:31:00|15467.32|15347.32|15468.61|15348.61|15468.61|15348.61|15466.98|15346.98|10
1646267470000|2022-03-03 00:31:10|15469.37|15349.37|15476.5|15356.5|15476.5|15356.5|15469.37|15349.37|10
1646267480000|2022-03-03 00:31:20|15477.23|15357.23|15480.91|15360.91|15480.91|15360.91|15477.23|15357.23|10
1646267490000|2022-03-03 00:31:30|15481.62|15361.62|15480.62|15360.62|15482.11|15362.11|15480.55|15360.55|10
1646267500000|2022-03-03 00:31:40|15481.2|15361.2|15481.88|15361.88|15481.88|15361.88|15480.81|15360.81|10
1646267510000|2022-03-03 00:31:50|15482.4|15362.4|15483.18|15363.18|15483.18|15363.18|15481.89|15361.89|10
1646267520000|2022-03-03 00:32:00|15482.98|15362.98|15480.12|15360.12|15483.24|15363.24|15480.12|15360.12|9
1646267530000|2022-03-03 00:32:10|15478.85|15358.85|15475.79|15355.79|15478.85|15358.85|15475.79|15355.79|9
1646267540000|2022-03-03 00:32:20|15475.45|15355.45|15475.94|15355.94|15475.94|15355.94|15474.58|15354.58|10
1646267550000|2022-03-03 00:32:30|15475.53|15355.53|15474.07|15354.07|15475.77|15355.77|15474|15354|9
1646267560000|2022-03-03 00:32:40|15473.91|15353.91|15471.4|15351.4|15473.91|15353.91|15471.4|15351.4|10
1646267570000|2022-03-03 00:32:50|15471.2|15351.2|15469.27|15349.27|15471.2|15351.2|15469.27|15349.27|10
1646267580000|2022-03-03 00:33:00|15469.3|15349.3|15470.26|15350.26|15470.26|15350.26|15468.89|15348.89|9
1646267590000|2022-03-03 00:33:10|15470.64|15350.64|15473.74|15353.74|15473.74|15353.74|15470.64|15350.64|10
1646267600000|2022-03-03 00:33:20|15473.83|15353.83|15475.48|15355.48|15475.83|15355.83|15473.83|15353.83|9
1646267610000|2022-03-03 00:33:30|15475.33|15355.33|15479.38|15359.38|15479.38|15359.38|15475.18|15355.18|9
1646267620000|2022-03-03 00:33:40|15479.88|15359.88|15482.23|15362.23|15482.5|15362.5|15479.88|15359.88|10
1646267630000|2022-03-03 00:33:50|15482.09|15362.09|15481.89|15361.89|15482.09|15362.09|15481.67|15361.67|9
1646267640000|2022-03-03 00:34:00|15481.68|15361.68|15481.87|15361.87|15481.87|15361.87|15480.74|15360.74|9
1646267650000|2022-03-03 00:34:10|15482.16|15362.16|15483.07|15363.07|15483.07|15363.07|15482.01|15362.01|10
1646267660000|2022-03-03 00:34:20|15483.14|15363.14|15483.34|15363.34|15483.62|15363.62|15483.1|15363.1|9
1646267670000|2022-03-03 00:34:30|15483.4|15363.4|15484.08|15364.08|15484.3|15364.3|15483.4|15363.4|10
1646267680000|2022-03-03 00:34:40|15484.19|15364.19|15482.32|15362.32|15484.29|15364.29|15482.32|15362.32|7
1646267690000|2022-03-03 00:34:50|15483.03|15363.03|15483.37|15363.37|15483.37|15363.37|15481.84|15361.84|10
1646267700000|2022-03-03 00:35:00|15483.4|15363.4|15483.78|15363.78|15483.78|15363.78|15483.34|15363.34|9
1646267710000|2022-03-03 00:35:10|15483.64|15363.64|15482.74|15362.74|15483.64|15363.64|15482.69|15362.69|10
1646267720000|2022-03-03 00:35:20|15482.78|15362.78|15482.75|15362.75|15482.96|15362.96|15482.27|15362.27|9
1646267730000|2022-03-03 00:35:30|15482.05|15362.05|15480.67|15360.67|15482.05|15362.05|15480.67|15360.67|9
1646267740000|2022-03-03 00:35:40|15480.72|15360.72|15481.18|15361.18|15481.45|15361.45|15480.72|15360.72|10
1646267750000|2022-03-03 00:35:50|15481.06|15361.06|15480.91|15360.91|15481.06|15361.06|15480.34|15360.34|10
1646267760000|2022-03-03 00:36:00|15480.79|15360.79|15480.32|15360.32|15481.13|15361.13|15480.32|15360.32|9
1646267770000|2022-03-03 00:36:10|15480.26|15360.26|15478.73|15358.73|15480.7|15360.7|15478.73|15358.73|10
1646267780000|2022-03-03 00:36:20|15478.76|15358.76|15479.77|15359.77|15480.15|15360.15|15478.76|15358.76|10
1646267790000|2022-03-03 00:36:30|15479.83|15359.83|15478.77|15358.77|15479.83|15359.83|15478.77|15358.77|9
1646267800000|2022-03-03 00:36:40|15478.52|15358.52|15477.97|15357.97|15478.52|15358.52|15477.49|15357.49|9
1646267810000|2022-03-03 00:36:50|15477.99|15357.99|15477.19|15357.19|15477.99|15357.99|15476.6|15356.6|9
1646267820000|2022-03-03 00:37:00|15477|15357|15475.47|15355.47|15477|15357|15475.28|15355.28|10
1646267830000|2022-03-03 00:37:10|15475.54|15355.54|15474.95|15354.95|15475.54|15355.54|15474.3|15354.3|10
1646267840000|2022-03-03 00:37:20|15475|15355|15476.53|15356.53|15476.53|15356.53|15475|15355|8
1646267850000|2022-03-03 00:37:30|15476.04|15356.04|15475.57|15355.57|15476.04|15356.04|15475.03|15355.03|9
1646267860000|2022-03-03 00:37:40|15475.03|15355.03|15475.66|15355.66|15476.02|15356.02|15475.03|15355.03|10
1646267870000|2022-03-03 00:37:50|15474.97|15354.97|15473.02|15353.02|15474.97|15354.97|15473.02|15353.02|10
1646267880000|2022-03-03 00:38:00|15473.26|15353.26|15472.58|15352.58|15473.39|15353.39|15472.58|15352.58|10
1646267890000|2022-03-03 00:38:10|15471.35|15351.35|15470.9|15350.9|15471.63|15351.63|15470.82|15350.82|9
1646267900000|2022-03-03 00:38:20|15470.57|15350.57|15469.87|15349.87|15470.85|15350.85|15469.87|15349.87|10
1646267910000|2022-03-03 00:38:30|15469.25|15349.25|15469.21|15349.21|15469.25|15349.25|15468.08|15348.08|10
1646267920000|2022-03-03 00:38:40|15469.03|15349.03|15470.44|15350.44|15470.61|15350.61|15469.03|15349.03|9
1646267930000|2022-03-03 00:38:50|15470.46|15350.46|15470.42|15350.42|15472.17|15352.17|15470.32|15350.32|7
1646267940000|2022-03-03 00:39:00|15470.22|15350.22|15467.79|15347.79|15470.22|15350.22|15467.79|15347.79|9
1646267950000|2022-03-03 00:39:10|15468.01|15348.01|15465.23|15345.23|15468.14|15348.14|15465.23|15345.23|10
1646267960000|2022-03-03 00:39:20|15464.06|15344.06|15460.09|15340.09|15464.06|15344.06|15460.09|15340.09|10
1646267970000|2022-03-03 00:39:30|15459.57|15339.57|15462.11|15342.11|15462.11|15342.11|15459.49|15339.49|9
1646267980000|2022-03-03 00:39:40|15462.06|15342.06|15460.84|15340.84|15462.66|15342.66|15460.84|15340.84|10
1646267990000|2022-03-03 00:39:50|15460.43|15340.43|15461.34|15341.34|15461.58|15341.58|15460.43|15340.43|10
1646268000000|2022-03-03 00:40:00|15460.37|15340.37|15460.19|15340.19|15460.37|15340.37|15459.44|15339.44|10
1646268010000|2022-03-03 00:40:10|15460.13|15340.13|15459.93|15339.93|15460.15|15340.15|15459.7|15339.7|9
1646268020000|2022-03-03 00:40:20|15459.92|15339.92|15459.93|15339.93|15460.13|15340.13|15459.59|15339.59|10
1646268030000|2022-03-03 00:40:30|15459.8|15339.8|15458.47|15338.47|15459.8|15339.8|15458.47|15338.47|10
1646268040000|2022-03-03 00:40:40|15458.72|15338.72|15461.2|15341.2|15461.2|15341.2|15458.6|15338.6|10
1646268050000|2022-03-03 00:40:50|15461.89|15341.89|15465.24|15345.24|15465.24|15345.24|15461.89|15341.89|9
1646268060000|2022-03-03 00:41:00|15465.03|15345.03|15463.54|15343.54|15465.03|15345.03|15462.93|15342.93|9
1646268070000|2022-03-03 00:41:10|15463.46|15343.46|15465.07|15345.07|15465.73|15345.73|15463.43|15343.43|10
1646268080000|2022-03-03 00:41:20|15465.09|15345.09|15466.55|15346.55|15466.55|15346.55|15465.09|15345.09|9
1646268090000|2022-03-03 00:41:30|15466.64|15346.64|15467.11|15347.11|15467.11|15347.11|15466.46|15346.46|10
1646268100000|2022-03-03 00:41:40|15467.47|15347.47|15469.38|15349.38|15469.38|15349.38|15467.13|15347.13|10
1646268110000|2022-03-03 00:41:50|15468.61|15348.61|15470.73|15350.73|15471.33|15351.33|15468.61|15348.61|9
1646268120000|2022-03-03 00:42:00|15470.33|15350.33|15470.36|15350.36|15470.38|15350.38|15469.57|15349.57|10
1646268130000|2022-03-03 00:42:10|15470.43|15350.43|15466.1|15346.1|15470.43|15350.43|15466.1|15346.1|10
1646268140000|2022-03-03 00:42:20|15465.9|15345.9|15460.72|15340.72|15465.9|15345.9|15460.62|15340.62|10
1646268150000|2022-03-03 00:42:30|15460.47|15340.47|15461.79|15341.79|15462.22|15342.22|15460.47|15340.47|9
1646268160000|2022-03-03 00:42:40|15461.75|15341.75|15463.44|15343.44|15463.44|15343.44|15461.73|15341.73|10
1646268170000|2022-03-03 00:42:50|15463.58|15343.58|15463.83|15343.83|15463.83|15343.83|15463.47|15343.47|8
1646268180000|2022-03-03 00:43:00|15463.48|15343.48|15463.73|15343.73|15464.36|15344.36|15463.48|15343.48|10
1646268190000|2022-03-03 00:43:10|15463.65|15343.65|15462.13|15342.13|15463.65|15343.65|15462.13|15342.13|10
1646268200000|2022-03-03 00:43:20|15462.27|15342.27|15462.32|15342.32|15463.53|15343.53|15462.27|15342.27|10
1646268210000|2022-03-03 00:43:30|15462.42|15342.42|15462.42|15342.42|15462.5|15342.5|15462.42|15342.42|6
1646268220000|2022-03-03 00:43:40|15462.48|15342.48|15463.39|15343.39|15463.39|15343.39|15462.48|15342.48|9
1646268230000|2022-03-03 00:43:50|15462.26|15342.26|15462.71|15342.71|15463.28|15343.28|15462.26|15342.26|10
1646268240000|2022-03-03 00:44:00|15462.82|15342.82|15463.14|15343.14|15463.18|15343.18|15462.82|15342.82|9
1646268250000|2022-03-03 00:44:10|15463.46|15343.46|15463.66|15343.66|15464.04|15344.04|15463.46|15343.46|8
1646268260000|2022-03-03 00:44:20|15463.74|15343.74|15464.12|15344.12|15464.12|15344.12|15463.2|15343.2|9
1646268270000|2022-03-03 00:44:30|15464.09|15344.09|15465.23|15345.23|15465.7|15345.7|15464.09|15344.09|10
1646268280000|2022-03-03 00:44:40|15464.87|15344.87|15467.24|15347.24|15467.24|15347.24|15464.61|15344.61|10
1646268290000|2022-03-03 00:44:50|15467.44|15347.44|15467.05|15347.05|15468.1|15348.1|15467.05|15347.05|10
1646268300000|2022-03-03 00:45:00|15467.31|15347.31|15466.42|15346.42|15467.72|15347.72|15466.42|15346.42|10
1646268310000|2022-03-03 00:45:10|15466.61|15346.61|15468.45|15348.45|15468.45|15348.45|15466.61|15346.61|9
1646268320000|2022-03-03 00:45:20|15468.36|15348.36|15470.43|15350.43|15470.43|15350.43|15467.76|15347.76|10
1646268330000|2022-03-03 00:45:30|15470.78|15350.78|15473.38|15353.38|15473.38|15353.38|15470.78|15350.78|9
1646268340000|2022-03-03 00:45:40|15474.37|15354.37|15475.36|15355.36|15475.83|15355.83|15474.08|15354.08|10
1646268350000|2022-03-03 00:45:50|15475.69|15355.69|15478.34|15358.34|15478.34|15358.34|15475.61|15355.61|10
1646268360000|2022-03-03 00:46:00|15478.42|15358.42|15477.22|15357.22|15478.76|15358.76|15477.21|15357.21|10
1646268370000|2022-03-03 00:46:10|15477.14|15357.14|15477.22|15357.22|15477.22|15357.22|15475.94|15355.94|10
1646268380000|2022-03-03 00:46:20|15479|15359|15478.15|15358.15|15479|15359|15477.8|15357.8|8
1646268390000|2022-03-03 00:46:30|15478.65|15358.65|15480.53|15360.53|15480.69|15360.69|15478.65|15358.65|10
1646268400000|2022-03-03 00:46:40|15481.08|15361.08|15482.1|15362.1|15482.16|15362.16|15481.08|15361.08|10
1646268410000|2022-03-03 00:46:50|15482.2|15362.2|15483.11|15363.11|15483.11|15363.11|15482.2|15362.2|9
1646268420000|2022-03-03 00:47:00|15483.09|15363.09|15482.33|15362.33|15483.24|15363.24|15482.33|15362.33|10
1646268430000|2022-03-03 00:47:10|15482.32|15362.32|15484.63|15364.63|15484.63|15364.63|15481.68|15361.68|10
1646268440000|2022-03-03 00:47:20|15484.86|15364.86|15490.46|15370.46|15490.46|15370.46|15484.86|15364.86|10
1646268450000|2022-03-03 00:47:30|15490.22|15370.22|15489.47|15369.47|15490.52|15370.52|15488.79|15368.79|10
1646268460000|2022-03-03 00:47:40|15489.65|15369.65|15487.35|15367.35|15489.65|15369.65|15487.35|15367.35|10
1646268470000|2022-03-03 00:47:50|15487.17|15367.17|15486.66|15366.66|15487.21|15367.21|15486.47|15366.47|10
1646268480000|2022-03-03 00:48:00|15486.85|15366.85|15486.27|15366.27|15486.85|15366.85|15485.97|15365.97|10
1646268490000|2022-03-03 00:48:10|15486.17|15366.17|15486.12|15366.12|15486.34|15366.34|15485.63|15365.63|7
1646268500000|2022-03-03 00:48:20|15485.41|15365.41|15487.29|15367.29|15487.29|15367.29|15485.41|15365.41|10
1646268510000|2022-03-03 00:48:30|15487.76|15367.76|15488.06|15368.06|15488.18|15368.18|15487.21|15367.21|10
1646268520000|2022-03-03 00:48:40|15487.92|15367.92|15487.94|15367.94|15488.02|15368.02|15487.57|15367.57|9
1646268530000|2022-03-03 00:48:50|15487.79|15367.79|15486.72|15366.72|15487.99|15367.99|15486.72|15366.72|10
1646268540000|2022-03-03 00:49:00|15486.71|15366.71|15488.48|15368.48|15488.48|15368.48|15486.31|15366.31|10
1646268550000|2022-03-03 00:49:10|15488.73|15368.73|15490.94|15370.94|15490.94|15370.94|15488.72|15368.72|10
1646268560000|2022-03-03 00:49:20|15490.87|15370.87|15491.45|15371.45|15491.45|15371.45|15490.73|15370.73|10
1646268570000|2022-03-03 00:49:30|15491.43|15371.43|15490.33|15370.33|15491.45|15371.45|15490.33|15370.33|10
1646268580000|2022-03-03 00:49:40|15490.56|15370.56|15490.24|15370.24|15490.76|15370.76|15489.77|15369.77|10
1646268590000|2022-03-03 00:49:50|15489.98|15369.98|15489.76|15369.76|15490.27|15370.27|15489.68|15369.68|10
1646268600000|2022-03-03 00:50:00|15489.79|15369.79|15488.86|15368.86|15489.83|15369.83|15488.86|15368.86|9
1646268610000|2022-03-03 00:50:10|15488.82|15368.82|15487.98|15367.98|15488.82|15368.82|15487.85|15367.85|9
1646268620000|2022-03-03 00:50:20|15488.06|15368.06|15490.32|15370.32|15490.36|15370.36|15488.06|15368.06|10
1646268630000|2022-03-03 00:50:30|15490.89|15370.89|15494.48|15374.48|15494.48|15374.48|15490.89|15370.89|10
1646268640000|2022-03-03 00:50:40|15495.17|15375.17|15497.22|15377.22|15497.26|15377.26|15495.17|15375.17|9
1646268650000|2022-03-03 00:50:50|15497.28|15377.28|15498.68|15378.68|15498.69|15378.69|15497.28|15377.28|9
1646268660000|2022-03-03 00:51:00|15498.62|15378.62|15496.14|15376.14|15498.81|15378.81|15496.02|15376.02|10
1646268670000|2022-03-03 00:51:10|15496.4|15376.4|15493.98|15373.98|15496.59|15376.59|15493.58|15373.58|10
1646268680000|2022-03-03 00:51:20|15493.22|15373.22|15490.14|15370.14|15493.22|15373.22|15490.14|15370.14|10
1646268690000|2022-03-03 00:51:30|15490.09|15370.09|15489.92|15369.92|15490.57|15370.57|15489.69|15369.69|10
1646268700000|2022-03-03 00:51:40|15489.8|15369.8|15489.78|15369.78|15489.8|15369.8|15488.8|15368.8|10
1646268710000|2022-03-03 00:51:50|15490.39|15370.39|15488.13|15368.13|15490.67|15370.67|15488.13|15368.13|10
1646268720000|2022-03-03 00:52:00|15487.53|15367.53|15486.31|15366.31|15487.53|15367.53|15486.29|15366.29|10
1646268730000|2022-03-03 00:52:10|15486.1|15366.1|15482.74|15362.74|15486.1|15366.1|15482.74|15362.74|9
1646268740000|2022-03-03 00:52:20|15482.88|15362.88|15482.7|15362.7|15482.88|15362.88|15481.92|15361.92|10
1646268750000|2022-03-03 00:52:30|15482.77|15362.77|15479.99|15359.99|15483.1|15363.1|15479.99|15359.99|10
1646268760000|2022-03-03 00:52:40|15479.11|15359.11|15475.29|15355.29|15479.11|15359.11|15475.2|15355.2|10
1646268770000|2022-03-03 00:52:50|15475.41|15355.41|15476.23|15356.23|15476.8|15356.8|15475.41|15355.41|10
1646268780000|2022-03-03 00:53:00|15476.21|15356.21|15475.51|15355.51|15476.32|15356.32|15475.37|15355.37|9
1646268790000|2022-03-03 00:53:10|15475.71|15355.71|15475.25|15355.25|15475.91|15355.91|15475.25|15355.25|10
1646268800000|2022-03-03 00:53:20|15475.43|15355.43|15474.44|15354.44|15475.45|15355.45|15474.09|15354.09|10
1646268810000|2022-03-03 00:53:30|15474.68|15354.68|15474.3|15354.3|15474.68|15354.68|15474.15|15354.15|10
1646268820000|2022-03-03 00:53:40|15474.83|15354.83|15475.75|15355.75|15475.99|15355.99|15474.7|15354.7|9
1646268830000|2022-03-03 00:53:50|15475.84|15355.84|15477.5|15357.5|15477.5|15357.5|15475.69|15355.69|10
1646268840000|2022-03-03 00:54:00|15477.7|15357.7|15480.24|15360.24|15480.24|15360.24|15477.7|15357.7|10
1646268850000|2022-03-03 00:54:10|15480.13|15360.13|15479.66|15359.66|15480.13|15360.13|15479.38|15359.38|10
1646268860000|2022-03-03 00:54:20|15479.64|15359.64|15481.33|15361.33|15481.33|15361.33|15479.41|15359.41|10
1646268870000|2022-03-03 00:54:30|15481.24|15361.24|15480.41|15360.41|15481.66|15361.66|15480.3|15360.3|10
1646268880000|2022-03-03 00:54:40|15480.35|15360.35|15479.98|15359.98|15480.35|15360.35|15479.8|15359.8|9
1646268890000|2022-03-03 00:54:50|15480.69|15360.69|15482.32|15362.32|15482.32|15362.32|15480.69|15360.69|10
1646268900000|2022-03-03 00:55:00|15482.45|15362.45|15482.22|15362.22|15482.51|15362.51|15482.2|15362.2|8
1646268910000|2022-03-03 00:55:10|15481.93|15361.93|15483.5|15363.5|15483.5|15363.5|15481.93|15361.93|9
1646268920000|2022-03-03 00:55:20|15483.61|15363.61|15484.47|15364.47|15484.47|15364.47|15483.61|15363.61|9
1646268930000|2022-03-03 00:55:30|15484.78|15364.78|15489.26|15369.26|15489.26|15369.26|15484.68|15364.68|9
1646268940000|2022-03-03 00:55:40|15489.11|15369.11|15493.95|15373.95|15493.95|15373.95|15489.11|15369.11|10
1646268950000|2022-03-03 00:55:50|15494.11|15374.11|15496.76|15376.76|15496.76|15376.76|15494.11|15374.11|10
1646268960000|2022-03-03 00:56:00|15496.89|15376.89|15498.69|15378.69|15499.01|15379.01|15496.89|15376.89|10
1646268970000|2022-03-03 00:56:10|15498.8|15378.8|15496.1|15376.1|15499.21|15379.21|15496.1|15376.1|10
1646268980000|2022-03-03 00:56:20|15495.7|15375.7|15495|15375|15496.06|15376.06|15495|15375|10
1646268990000|2022-03-03 00:56:30|15494.82|15374.82|15492.89|15372.89|15494.82|15374.82|15492.89|15372.89|10
1646269000000|2022-03-03 00:56:40|15492.68|15372.68|15491.63|15371.63|15492.73|15372.73|15491.63|15371.63|10
1646269010000|2022-03-03 00:56:50|15491.11|15371.11|15487.96|15367.96|15491.11|15371.11|15487.96|15367.96|10
1646269020000|2022-03-03 00:57:00|15487.45|15367.45|15487.06|15367.06|15487.89|15367.89|15486.71|15366.71|8
1646269030000|2022-03-03 00:57:10|15486.93|15366.93|15485.13|15365.13|15486.93|15366.93|15485.13|15365.13|9
1646269040000|2022-03-03 00:57:20|15484.76|15364.76|15482.3|15362.3|15484.76|15364.76|15482.3|15362.3|10
1646269050000|2022-03-03 00:57:30|15481.9|15361.9|15479.21|15359.21|15481.9|15361.9|15479.21|15359.21|9
1646269060000|2022-03-03 00:57:40|15479.4|15359.4|15480.84|15360.84|15480.84|15360.84|15479.23|15359.23|10
1646269070000|2022-03-03 00:57:50|15480.8|15360.8|15480.73|15360.73|15480.83|15360.83|15480.41|15360.41|10
1646269080000|2022-03-03 00:58:00|15480.7|15360.7|15482.17|15362.17|15482.22|15362.22|15480.65|15360.65|10
1646269090000|2022-03-03 00:58:10|15481.95|15361.95|15482.66|15362.66|15482.7|15362.7|15481.86|15361.86|9
1646269100000|2022-03-03 00:58:20|15482|15362|15481.2|15361.2|15482.08|15362.08|15481.2|15361.2|7
1646269110000|2022-03-03 00:58:30|15481.34|15361.34|15481.04|15361.04|15481.34|15361.34|15480.58|15360.58|9
1646269120000|2022-03-03 00:58:40|15481.18|15361.18|15482.18|15362.18|15482.18|15362.18|15481.18|15361.18|8
1646269130000|2022-03-03 00:58:50|15482.11|15362.11|15484.65|15364.65|15484.65|15364.65|15482.11|15362.11|9
1646269140000|2022-03-03 00:59:00|15484.59|15364.59|15484.19|15364.19|15484.76|15364.76|15484.19|15364.19|6
1646269150000|2022-03-03 00:59:10|15483.79|15363.79|15482.03|15362.03|15483.79|15363.79|15482.03|15362.03|10
1646269160000|2022-03-03 00:59:20|15481.96|15361.96|15481.49|15361.49|15481.96|15361.96|15480.92|15360.92|10
1646269170000|2022-03-03 00:59:30|15481.38|15361.38|15480.86|15360.86|15481.38|15361.38|15480.23|15360.23|9
1646269180000|2022-03-03 00:59:40|15480.57|15360.57|15481.06|15361.06|15481.06|15361.06|15480.4|15360.4|8
1646269190000|2022-03-03 00:59:50|15481.22|15361.22|15481|15361|15481.22|15361.22|15481|15361|8
1646269200000|2022-03-03 01:00:00|15481.07|15361.07|15483.39|15363.39|15483.39|15363.39|15481.07|15361.07|9
1646269210000|2022-03-03 01:00:10|15483.27|15363.27|15482.63|15362.63|15483.27|15363.27|15482.52|15362.52|10
1646269220000|2022-03-03 01:00:20|15482.3|15362.3|15484.27|15364.27|15484.55|15364.55|15482.3|15362.3|9
1646269230000|2022-03-03 01:00:30|15484.32|15364.32|15486.99|15366.99|15486.99|15366.99|15483.89|15363.89|10
1646269240000|2022-03-03 01:00:40|15487.05|15367.05|15486.81|15366.81|15487.05|15367.05|15486.79|15366.79|8
1646269250000|2022-03-03 01:00:50|15486.66|15366.66|15486.18|15366.18|15486.66|15366.66|15486.18|15366.18|10
1646269260000|2022-03-03 01:01:00|15486.16|15366.16|15484.86|15364.86|15486.16|15366.16|15484.86|15364.86|9
1646269270000|2022-03-03 01:01:10|15484.59|15364.59|15482.4|15362.4|15484.59|15364.59|15482.34|15362.34|10
1646269280000|2022-03-03 01:01:20|15482.78|15362.78|15482.51|15362.51|15482.86|15362.86|15482.28|15362.28|10
1646269290000|2022-03-03 01:01:30|15482.6|15362.6|15481.96|15361.96|15482.61|15362.61|15481.95|15361.95|10
1646269300000|2022-03-03 01:01:40|15481.76|15361.76|15478.99|15358.99|15481.76|15361.76|15478.99|15358.99|10
1646269310000|2022-03-03 01:01:50|15479.08|15359.08|15475.5|15355.5|15479.33|15359.33|15475.5|15355.5|10
1646269320000|2022-03-03 01:02:00|15475.44|15355.44|15474.2|15354.2|15475.44|15355.44|15473.74|15353.74|10
1646269330000|2022-03-03 01:02:10|15474.01|15354.01|15473.27|15353.27|15474.01|15354.01|15472.95|15352.95|9
1646269340000|2022-03-03 01:02:20|15473.46|15353.46|15474.95|15354.95|15475.01|15355.01|15473.46|15353.46|9
1646269350000|2022-03-03 01:02:30|15475.01|15355.01|15475.86|15355.86|15476.08|15356.08|15475.01|15355.01|8
1646269360000|2022-03-03 01:02:40|15475.94|15355.94|15473.47|15353.47|15475.94|15355.94|15473.37|15353.37|9
1646269370000|2022-03-03 01:02:50|15473.65|15353.65|15473.38|15353.38|15473.79|15353.79|15473.21|15353.21|10
1646269380000|2022-03-03 01:03:00|15473.3|15353.3|15472.6|15352.6|15473.44|15353.44|15472.6|15352.6|10
1646269390000|2022-03-03 01:03:10|15472.71|15352.71|15472.45|15352.45|15472.72|15352.72|15471.91|15351.91|9
1646269400000|2022-03-03 01:03:20|15472.07|15352.07|15472.93|15352.93|15472.93|15352.93|15471.86|15351.86|10
1646269410000|2022-03-03 01:03:30|15472.94|15352.94|15475.18|15355.18|15475.18|15355.18|15472.94|15352.94|10
1646269420000|2022-03-03 01:03:40|15474.85|15354.85|15474.31|15354.31|15475.08|15355.08|15474.31|15354.31|9
1646269430000|2022-03-03 01:03:50|15474.28|15354.28|15474.33|15354.33|15475.01|15355.01|15474.18|15354.18|10
1646269440000|2022-03-03 01:04:00|15474.29|15354.29|15475.47|15355.47|15475.77|15355.77|15474.29|15354.29|9
1646269450000|2022-03-03 01:04:10|15475.32|15355.32|15473.92|15353.92|15475.33|15355.33|15473.92|15353.92|9
1646269460000|2022-03-03 01:04:20|15474.04|15354.04|15474.64|15354.64|15474.82|15354.82|15474.04|15354.04|8
1646269470000|2022-03-03 01:04:30|15474.59|15354.59|15475.67|15355.67|15475.67|15355.67|15474.59|15354.59|9
1646269480000|2022-03-03 01:04:40|15475.35|15355.35|15475.09|15355.09|15475.35|15355.35|15474.89|15354.89|10
1646269490000|2022-03-03 01:04:50|15474.81|15354.81|15474.7|15354.7|15475.02|15355.02|15474.45|15354.45|9
1646269500000|2022-03-03 01:05:00|15474.68|15354.68|15474|15354|15474.68|15354.68|15474|15354|10
1646269510000|2022-03-03 01:05:10|15474.11|15354.11|15473.21|15353.21|15474.12|15354.12|15473.15|15353.15|9
1646269520000|2022-03-03 01:05:20|15472.36|15352.36|15471.1|15351.1|15472.52|15352.52|15470.86|15350.86|10
1646269530000|2022-03-03 01:05:30|15471.56|15351.56|15471.16|15351.16|15472.33|15352.33|15470.96|15350.96|10
1646269540000|2022-03-03 01:05:40|15471.11|15351.11|15471.61|15351.61|15471.71|15351.71|15471.11|15351.11|10
1646269550000|2022-03-03 01:05:50|15471.37|15351.37|15471.08|15351.08|15472.08|15352.08|15471.08|15351.08|10
1646269560000|2022-03-03 01:06:00|15471.15|15351.15|15470.32|15350.32|15471.58|15351.58|15470.32|15350.32|10
1646269570000|2022-03-03 01:06:10|15469.71|15349.71|15469.43|15349.43|15469.71|15349.71|15468.63|15348.63|10
1646269580000|2022-03-03 01:06:20|15469.38|15349.38|15468.87|15348.87|15469.4|15349.4|15468.78|15348.78|6
1646269590000|2022-03-03 01:06:30|15469.04|15349.04|15471.03|15351.03|15471.03|15351.03|15468.75|15348.75|10
1646269600000|2022-03-03 01:06:40|15471.26|15351.26|15473.19|15353.19|15473.28|15353.28|15471.26|15351.26|9
1646269610000|2022-03-03 01:06:50|15473.05|15353.05|15473.06|15353.06|15473.14|15353.14|15472.5|15352.5|10
1646269620000|2022-03-03 01:07:00|15472.63|15352.63|15472.56|15352.56|15472.75|15352.75|15471.55|15351.55|9
1646269630000|2022-03-03 01:07:10|15472.19|15352.19|15472.3|15352.3|15472.47|15352.47|15472.04|15352.04|9
1646269640000|2022-03-03 01:07:20|15472.26|15352.26|15469.94|15349.94|15472.26|15352.26|15469.94|15349.94|10
1646269650000|2022-03-03 01:07:30|15469.82|15349.82|15470.62|15350.62|15470.63|15350.63|15469.53|15349.53|10
1646269660000|2022-03-03 01:07:40|15470.52|15350.52|15471.06|15351.06|15471.06|15351.06|15470.49|15350.49|8
1646269670000|2022-03-03 01:07:50|15470.93|15350.93|15469.86|15349.86|15470.93|15350.93|15469.83|15349.83|9
1646269680000|2022-03-03 01:08:00|15469.99|15349.99|15471.86|15351.86|15471.86|15351.86|15469.99|15349.99|9
1646269690000|2022-03-03 01:08:10|15471.66|15351.66|15470.58|15350.58|15471.78|15351.78|15470.55|15350.55|10
1646269700000|2022-03-03 01:08:20|15470.87|15350.87|15470.02|15350.02|15470.87|15350.87|15470.02|15350.02|8
1646269710000|2022-03-03 01:08:30|15469.99|15349.99|15470.29|15350.29|15470.53|15350.53|15469.9|15349.9|10
1646269720000|2022-03-03 01:08:40|15470.23|15350.23|15469.99|15349.99|15470.42|15350.42|15469.99|15349.99|10
1646269730000|2022-03-03 01:08:50|15468.74|15348.74|15469.35|15349.35|15469.35|15349.35|15468.24|15348.24|8
1646269740000|2022-03-03 01:09:00|15469.43|15349.43|15469.47|15349.47|15469.67|15349.67|15469.26|15349.26|9
1646269750000|2022-03-03 01:09:10|15469.5|15349.5|15467.31|15347.31|15469.5|15349.5|15467.31|15347.31|9
1646269760000|2022-03-03 01:09:20|15467.13|15347.13|15463.21|15343.21|15467.13|15347.13|15463.21|15343.21|9
1646269770000|2022-03-03 01:09:30|15463.26|15343.26|15462.31|15342.31|15463.3|15343.3|15462.31|15342.31|10
1646269780000|2022-03-03 01:09:40|15461.57|15341.57|15462.27|15342.27|15462.29|15342.29|15461.57|15341.57|10
1646269790000|2022-03-03 01:09:50|15462.22|15342.22|15459.81|15339.81|15462.37|15342.37|15459.8|15339.8|10
1646269800000|2022-03-03 01:10:00|15459.67|15339.67|15455.01|15335.01|15459.67|15339.67|15454.94|15334.94|10
1646269810000|2022-03-03 01:10:10|15453.02|15333.02|15445.3|15325.3|15453.02|15333.02|15445.3|15325.3|10
1646269820000|2022-03-03 01:10:20|15444.42|15324.42|15440.57|15320.57|15444.42|15324.42|15440.57|15320.57|9
1646269830000|2022-03-03 01:10:30|15439.12|15319.12|15429.77|15309.77|15439.12|15319.12|15429.77|15309.77|10
1646269840000|2022-03-03 01:10:40|15427.57|15307.57|15419.16|15299.16|15427.57|15307.57|15419.16|15299.16|9
1646269850000|2022-03-03 01:10:50|15418.45|15298.45|15413.56|15293.56|15418.45|15298.45|15413.56|15293.56|10
1646269860000|2022-03-03 01:11:00|15413.46|15293.46|15410.56|15290.56|15413.46|15293.46|15410.02|15290.02|10
1646269870000|2022-03-03 01:11:10|15410.34|15290.34|15410|15290|15410.38|15290.38|15409.28|15289.28|10
1646269880000|2022-03-03 01:11:20|15409.02|15289.02|15408.46|15288.46|15409.3|15289.3|15408.15|15288.15|10
1646269890000|2022-03-03 01:11:30|15408.54|15288.54|15408.14|15288.14|15408.62|15288.62|15407.82|15287.82|10
1646269900000|2022-03-03 01:11:40|15408.11|15288.11|15407.87|15287.87|15408.55|15288.55|15407.18|15287.18|10
1646269910000|2022-03-03 01:11:50|15408.01|15288.01|15408.13|15288.13|15408.13|15288.13|15407.62|15287.62|9
1646269920000|2022-03-03 01:12:00|15408.88|15288.88|15410.83|15290.83|15410.83|15290.83|15408.88|15288.88|10
1646269930000|2022-03-03 01:12:10|15411.03|15291.03|15410.72|15290.72|15411.37|15291.37|15410.72|15290.72|10
1646269940000|2022-03-03 01:12:20|15410.16|15290.16|15405.14|15285.14|15410.16|15290.16|15405.14|15285.14|9
1646269950000|2022-03-03 01:12:30|15404.95|15284.95|15397.47|15277.47|15404.95|15284.95|15397.47|15277.47|10
1646269960000|2022-03-03 01:12:40|15397.38|15277.38|15390.8|15270.8|15397.38|15277.38|15390.8|15270.8|10
1646269970000|2022-03-03 01:12:50|15389.86|15269.86|15387.02|15267.02|15389.86|15269.86|15387.02|15267.02|10
1646269980000|2022-03-03 01:13:00|15387.29|15267.29|15384.37|15264.37|15387.48|15267.48|15384.03|15264.03|9
1646269990000|2022-03-03 01:13:10|15384.4|15264.4|15383.18|15263.18|15384.4|15264.4|15382.66|15262.66|10
1646270000000|2022-03-03 01:13:20|15383.75|15263.75|15379.08|15259.08|15383.75|15263.75|15377.92|15257.92|10
1646270010000|2022-03-03 01:13:30|15378.61|15258.61|15378.82|15258.82|15378.85|15258.85|15377.87|15257.87|10
1646270020000|2022-03-03 01:13:40|15378.9|15258.9|15378.13|15258.13|15379.25|15259.25|15378.13|15258.13|10
1646270030000|2022-03-03 01:13:50|15378.56|15258.56|15377.61|15257.61|15378.56|15258.56|15377.22|15257.22|10
1646270040000|2022-03-03 01:14:00|15377.78|15257.78|15375.96|15255.96|15377.78|15257.78|15375.96|15255.96|10
1646270050000|2022-03-03 01:14:10|15376.17|15256.17|15375.11|15255.11|15376.68|15256.68|15375.11|15255.11|10
1646270060000|2022-03-03 01:14:20|15375.26|15255.26|15373.76|15253.76|15375.26|15255.26|15373.76|15253.76|9
1646270070000|2022-03-03 01:14:30|15372.94|15252.94|15372.06|15252.06|15373.05|15253.05|15371.88|15251.88|10
1646270080000|2022-03-03 01:14:40|15371.88|15251.88|15373.12|15253.12|15373.12|15253.12|15371.59|15251.59|10
1646270090000|2022-03-03 01:14:50|15373.11|15253.11|15374.04|15254.04|15374.32|15254.32|15372.86|15252.86|10
1646270100000|2022-03-03 01:15:00|15374.06|15254.06|15374.38|15254.38|15374.57|15254.57|15374.06|15254.06|10
1646270110000|2022-03-03 01:15:10|15374.71|15254.71|15373.73|15253.73|15374.77|15254.77|15370.78|15250.78|10
1646270120000|2022-03-03 01:15:20|15373.96|15253.96|15380.22|15260.22|15380.22|15260.22|15373.96|15253.96|9
1646270130000|2022-03-03 01:15:30|15380.53|15260.53|15384.27|15264.27|15384.27|15264.27|15380.48|15260.48|10
1646270140000|2022-03-03 01:15:40|15384.22|15264.22|15384.95|15264.95|15384.95|15264.95|15384.22|15264.22|9
1646270150000|2022-03-03 01:15:50|15385.34|15265.34|15387.33|15267.33|15387.49|15267.49|15385.34|15265.34|10
1646270160000|2022-03-03 01:16:00|15386.91|15266.91|15388.57|15268.57|15388.57|15268.57|15386.91|15266.91|10
1646270170000|2022-03-03 01:16:10|15388.62|15268.62|15391.52|15271.52|15391.52|15271.52|15388.61|15268.61|10
1646270180000|2022-03-03 01:16:20|15391.66|15271.66|15392.9|15272.9|15393.05|15273.05|15391.66|15271.66|7
1646270190000|2022-03-03 01:16:30|15391.69|15271.69|15389.1|15269.1|15391.69|15271.69|15388.97|15268.97|10
1646270200000|2022-03-03 01:16:40|15388.85|15268.85|15388.1|15268.1|15389.09|15269.09|15387.51|15267.51|9
1646270210000|2022-03-03 01:16:50|15388.09|15268.09|15385.34|15265.34|15388.09|15268.09|15384.46|15264.46|10
1646270220000|2022-03-03 01:17:00|15384.84|15264.84|15383.49|15263.49|15384.84|15264.84|15383.41|15263.41|8
1646270230000|2022-03-03 01:17:10|15383.52|15263.52|15384.21|15264.21|15384.36|15264.36|15383.43|15263.43|10
1646270240000|2022-03-03 01:17:20|15384.4|15264.4|15383.18|15263.18|15384.68|15264.68|15382.87|15262.87|10
1646270250000|2022-03-03 01:17:30|15383.17|15263.17|15384.65|15264.65|15384.65|15264.65|15383.17|15263.17|10
1646270260000|2022-03-03 01:17:40|15384.73|15264.73|15383.72|15263.72|15384.73|15264.73|15383.33|15263.33|10
1646270270000|2022-03-03 01:17:50|15383.46|15263.46|15386.06|15266.06|15386.24|15266.24|15383.46|15263.46|10
1646270280000|2022-03-03 01:18:00|15385.61|15265.61|15385.74|15265.74|15385.86|15265.86|15385.4|15265.4|10
1646270290000|2022-03-03 01:18:10|15385.99|15265.99|15388.72|15268.72|15388.72|15268.72|15385.99|15265.99|10
1646270300000|2022-03-03 01:18:20|15388.97|15268.97|15389.81|15269.81|15389.97|15269.97|15388.97|15268.97|10
1646270310000|2022-03-03 01:18:30|15387.99|15267.99|15389.81|15269.81|15389.85|15269.85|15387.99|15267.99|9
1646270320000|2022-03-03 01:18:40|15389.76|15269.76|15400.33|15280.33|15400.33|15280.33|15389.76|15269.76|10
1646270330000|2022-03-03 01:18:50|15400.43|15280.43|15405.46|15285.46|15405.96|15285.96|15400.43|15280.43|10
1646270340000|2022-03-03 01:19:00|15405.2|15285.2|15404.56|15284.56|15405.2|15285.2|15404.56|15284.56|8
1646270350000|2022-03-03 01:19:10|15404.65|15284.65|15402.23|15282.23|15404.65|15284.65|15401.6|15281.6|10
1646270360000|2022-03-03 01:19:20|15402.12|15282.12|15400.87|15280.87|15402.97|15282.97|15400.87|15280.87|9
1646270370000|2022-03-03 01:19:30|15400.73|15280.73|15403.84|15283.84|15403.84|15283.84|15400.73|15280.73|10
1646270380000|2022-03-03 01:19:40|15403.48|15283.48|15404.11|15284.11|15405.06|15285.06|15403.48|15283.48|8
1646270390000|2022-03-03 01:19:50|15403.66|15283.66|15400.64|15280.64|15403.66|15283.66|15400.64|15280.64|10
1646270400000|2022-03-03 01:20:00|15400.35|15280.35|15397.96|15277.96|15400.35|15280.35|15397.96|15277.96|10
1646270410000|2022-03-03 01:20:10|15397.69|15277.69|15399.94|15279.94|15399.94|15279.94|15397.69|15277.69|9
1646270420000|2022-03-03 01:20:20|15399.87|15279.87|15401.65|15281.65|15401.65|15281.65|15399.22|15279.22|8
1646270430000|2022-03-03 01:20:30|15402.36|15282.36|15404.47|15284.47|15404.47|15284.47|15402.33|15282.33|10
1646270440000|2022-03-03 01:20:40|15404.63|15284.63|15405.85|15285.85|15405.85|15285.85|15404.63|15284.63|9
1646270450000|2022-03-03 01:20:50|15405.96|15285.96|15405.81|15285.81|15405.96|15285.96|15405.11|15285.11|10
1646270460000|2022-03-03 01:21:00|15406.02|15286.02|15406.24|15286.24|15406.34|15286.34|15406.02|15286.02|8
1646270470000|2022-03-03 01:21:10|15406.2|15286.2|15406.37|15286.37|15406.83|15286.83|15406.2|15286.2|8
1646270480000|2022-03-03 01:21:20|15406.38|15286.38|15408.74|15288.74|15408.74|15288.74|15406.38|15286.38|9
1646270490000|2022-03-03 01:21:30|15408.8|15288.8|15410.04|15290.04|15410.04|15290.04|15408.33|15288.33|10
1646270500000|2022-03-03 01:21:40|15410.48|15290.48|15410.23|15290.23|15410.49|15290.49|15409.26|15289.26|9
1646270510000|2022-03-03 01:21:50|15410.07|15290.07|15411.18|15291.18|15411.18|15291.18|15409.93|15289.93|9
1646270520000|2022-03-03 01:22:00|15411.4|15291.4|15410.13|15290.13|15411.56|15291.56|15410.13|15290.13|10
1646270530000|2022-03-03 01:22:10|15409.44|15289.44|15408.91|15288.91|15409.71|15289.71|15407.56|15287.56|10
1646270540000|2022-03-03 01:22:20|15408.77|15288.77|15408.37|15288.37|15408.81|15288.81|15408.27|15288.27|10
1646270550000|2022-03-03 01:22:30|15408.39|15288.39|15406.64|15286.64|15408.43|15288.43|15406.64|15286.64|9
1646270560000|2022-03-03 01:22:40|15406.68|15286.68|15404.84|15284.84|15406.68|15286.68|15404.09|15284.09|10
1646270570000|2022-03-03 01:22:50|15405.21|15285.21|15406.31|15286.31|15406.31|15286.31|15405.16|15285.16|10
1646270580000|2022-03-03 01:23:00|15407.93|15287.93|15411.1|15291.1|15411.1|15291.1|15407.72|15287.72|9
1646270590000|2022-03-03 01:23:10|15412.01|15292.01|15416.4|15296.4|15416.4|15296.4|15412.01|15292.01|9
1646270600000|2022-03-03 01:23:20|15416.87|15296.87|15412.88|15292.88|15417.34|15297.34|15412.88|15292.88|10
1646270610000|2022-03-03 01:23:30|15412.97|15292.97|15412.85|15292.85|15413.62|15293.62|15412.66|15292.66|9
1646270620000|2022-03-03 01:23:40|15412.74|15292.74|15412.02|15292.02|15412.74|15292.74|15411.98|15291.98|9
1646270630000|2022-03-03 01:23:50|15412.06|15292.06|15411.84|15291.84|15412.32|15292.32|15411.84|15291.84|8
1646270640000|2022-03-03 01:24:00|15411.72|15291.72|15410.63|15290.63|15411.72|15291.72|15410.63|15290.63|10
1646270650000|2022-03-03 01:24:10|15410.26|15290.26|15409.13|15289.13|15410.26|15290.26|15408.63|15288.63|9
1646270660000|2022-03-03 01:24:20|15409.26|15289.26|15409.26|15289.26|15409.31|15289.31|15409.02|15289.02|9
1646270670000|2022-03-03 01:24:30|15409.47|15289.47|15410.98|15290.98|15410.98|15290.98|15409.47|15289.47|10
1646270680000|2022-03-03 01:24:40|15411.6|15291.6|15413.21|15293.21|15413.39|15293.39|15411.59|15291.59|10
1646270690000|2022-03-03 01:24:50|15412.96|15292.96|15416.38|15296.38|15416.38|15296.38|15412.96|15292.96|9
1646270700000|2022-03-03 01:25:00|15417.19|15297.19|15417.97|15297.97|15417.97|15297.97|15416.68|15296.68|10
1646270710000|2022-03-03 01:25:10|15417.6|15297.6|15418.39|15298.39|15418.39|15298.39|15417.6|15297.6|9
1646270720000|2022-03-03 01:25:20|15418.74|15298.74|15417.76|15297.76|15418.74|15298.74|15417.56|15297.56|9
1646270730000|2022-03-03 01:25:30|15417.84|15297.84|15418.41|15298.41|15418.55|15298.55|15417.84|15297.84|9
1646270740000|2022-03-03 01:25:40|15418.28|15298.28|15420.11|15300.11|15420.11|15300.11|15417.99|15297.99|9
1646270750000|2022-03-03 01:25:50|15420.12|15300.12|15419.58|15299.58|15420.12|15300.12|15419.03|15299.03|10
1646270760000|2022-03-03 01:26:00|15419.6|15299.6|15419.29|15299.29|15419.94|15299.94|15419.2|15299.2|10
1646270770000|2022-03-03 01:26:10|15418.94|15298.94|15417.93|15297.93|15419.05|15299.05|15417.15|15297.15|8
1646270780000|2022-03-03 01:26:20|15418.01|15298.01|15418.39|15298.39|15418.39|15298.39|15417.64|15297.64|9
1646270790000|2022-03-03 01:26:30|15418.63|15298.63|15418.58|15298.58|15418.73|15298.73|15418.52|15298.52|8
1646270800000|2022-03-03 01:26:40|15418.43|15298.43|15420.5|15300.5|15420.5|15300.5|15418.24|15298.24|9
1646270810000|2022-03-03 01:26:50|15420.83|15300.83|15423.37|15303.37|15423.37|15303.37|15420.68|15300.68|10
1646270820000|2022-03-03 01:27:00|15423.42|15303.42|15423.99|15303.99|15423.99|15303.99|15423.42|15303.42|9
1646270830000|2022-03-03 01:27:10|15424.13|15304.13|15424.45|15304.45|15424.45|15304.45|15424.13|15304.13|6
1646270840000|2022-03-03 01:27:20|15424.34|15304.34|15422.99|15302.99|15424.34|15304.34|15422.99|15302.99|10
1646270850000|2022-03-03 01:27:30|15423.03|15303.03|15422.6|15302.6|15423.03|15303.03|15422.6|15302.6|9
1646270860000|2022-03-03 01:27:40|15422.54|15302.54|15422.02|15302.02|15422.71|15302.71|15422.02|15302.02|9
1646270870000|2022-03-03 01:27:50|15422.05|15302.05|15422.8|15302.8|15422.8|15302.8|15422.05|15302.05|9
1646270880000|2022-03-03 01:28:00|15423.38|15303.38|15419.53|15299.53|15423.38|15303.38|15419.53|15299.53|10
1646270890000|2022-03-03 01:28:10|15420.09|15300.09|15419.79|15299.79|15420.8|15300.8|15419.79|15299.79|10
1646270900000|2022-03-03 01:28:20|15419.16|15299.16|15416.71|15296.71|15419.16|15299.16|15416.71|15296.71|9
1646270910000|2022-03-03 01:28:30|15416.48|15296.48|15416.4|15296.4|15416.66|15296.66|15416.24|15296.24|9
1646270920000|2022-03-03 01:28:40|15416.41|15296.41|15419.43|15299.43|15419.43|15299.43|15416.41|15296.41|10
1646270930000|2022-03-03 01:28:50|15419.41|15299.41|15423.24|15303.24|15423.24|15303.24|15419.2|15299.2|10
1646270940000|2022-03-03 01:29:00|15423.65|15303.65|15428.08|15308.08|15428.08|15308.08|15423.65|15303.65|10
1646270950000|2022-03-03 01:29:10|15428.73|15308.73|15432.19|15312.19|15432.19|15312.19|15428.73|15308.73|10
1646270960000|2022-03-03 01:29:20|15432.83|15312.83|15438.17|15318.17|15438.17|15318.17|15432.83|15312.83|10
1646270970000|2022-03-03 01:29:30|15438.11|15318.11|15439.62|15319.62|15439.67|15319.67|15438.11|15318.11|10
1646270980000|2022-03-03 01:29:40|15439.88|15319.88|15440.09|15320.09|15440.22|15320.22|15439.38|15319.38|10
1646270990000|2022-03-03 01:29:50|15440.81|15320.81|15438.65|15318.65|15440.81|15320.81|15438.65|15318.65|10
1646271000000|2022-03-03 01:30:00|15438.54|15318.54|15440.24|15320.24|15440.24|15320.24|15438.34|15318.34|9
1646271010000|2022-03-03 01:30:10|15440.41|15320.41|15440.95|15320.95|15441.12|15321.12|15440.41|15320.41|10
1646271020000|2022-03-03 01:30:20|15441.08|15321.08|15439.68|15319.68|15441.27|15321.27|15439.65|15319.65|10
1646271030000|2022-03-03 01:30:30|15439.19|15319.19|15439.99|15319.99|15440|15320|15439.11|15319.11|10
1646271040000|2022-03-03 01:30:40|15440.21|15320.21|15440.35|15320.35|15441.91|15321.91|15440.21|15320.21|9
1646271050000|2022-03-03 01:30:50|15441.93|15321.93|15443.96|15323.96|15443.96|15323.96|15441.73|15321.73|10
1646271060000|2022-03-03 01:31:00|15443.95|15323.95|15446.59|15326.59|15446.59|15326.59|15443.95|15323.95|10
1646271070000|2022-03-03 01:31:10|15446.97|15326.97|15450.66|15330.66|15450.66|15330.66|15446.97|15326.97|10
1646271080000|2022-03-03 01:31:20|15450.58|15330.58|15451.13|15331.13|15451.24|15331.24|15450.58|15330.58|9
1646271090000|2022-03-03 01:31:30|15451.98|15331.98|15453.18|15333.18|15453.18|15333.18|15451.98|15331.98|8
1646271100000|2022-03-03 01:31:40|15454.21|15334.21|15454.25|15334.25|15454.53|15334.53|15454.07|15334.07|10
1646271110000|2022-03-03 01:31:50|15454.3|15334.3|15456.83|15336.83|15456.83|15336.83|15454.3|15334.3|9
1646271120000|2022-03-03 01:32:00|15457.15|15337.15|15457.03|15337.03|15458.18|15338.18|15457.03|15337.03|10
1646271130000|2022-03-03 01:32:10|15457.01|15337.01|15456.33|15336.33|15457.44|15337.44|15456.18|15336.18|10
1646271140000|2022-03-03 01:32:20|15456.49|15336.49|15456.47|15336.47|15456.49|15336.49|15455.79|15335.79|10
1646271150000|2022-03-03 01:32:30|15456.5|15336.5|15456.11|15336.11|15456.58|15336.58|15455.7|15335.7|10
1646271160000|2022-03-03 01:32:40|15456.28|15336.28|15459.33|15339.33|15459.33|15339.33|15456.27|15336.27|10
1646271170000|2022-03-03 01:32:50|15459.89|15339.89|15463.15|15343.15|15463.15|15343.15|15459.89|15339.89|10
1646271180000|2022-03-03 01:33:00|15463.22|15343.22|15463.98|15343.98|15463.98|15343.98|15463.1|15343.1|10
1646271190000|2022-03-03 01:33:10|15464.4|15344.4|15462.89|15342.89|15464.98|15344.98|15461.41|15341.41|10
1646271200000|2022-03-03 01:33:20|15462.8|15342.8|15459.43|15339.43|15463.24|15343.24|15459.43|15339.43|10
1646271210000|2022-03-03 01:33:30|15459.07|15339.07|15462.14|15342.14|15462.14|15342.14|15457.21|15337.21|10
1646271220000|2022-03-03 01:33:40|15463.14|15343.14|15464.73|15344.73|15464.73|15344.73|15463.14|15343.14|9
1646271230000|2022-03-03 01:33:50|15465.5|15345.5|15467.04|15347.04|15467.04|15347.04|15465.5|15345.5|10
1646271240000|2022-03-03 01:34:00|15467.23|15347.23|15467.41|15347.41|15467.85|15347.85|15467.11|15347.11|10
1646271250000|2022-03-03 01:34:10|15467.12|15347.12|15466.85|15346.85|15467.13|15347.13|15466.28|15346.28|9
1646271260000|2022-03-03 01:34:20|15467.07|15347.07|15469.16|15349.16|15469.16|15349.16|15466.76|15346.76|8
1646271270000|2022-03-03 01:34:30|15469.08|15349.08|15469.99|15349.99|15469.99|15349.99|15468.28|15348.28|10
1646271280000|2022-03-03 01:34:40|15469.97|15349.97|15468.21|15348.21|15470.05|15350.05|15466.82|15346.82|10
1646271290000|2022-03-03 01:34:50|15468.52|15348.52|15467.88|15347.88|15468.52|15348.52|15467.88|15347.88|10
1646271300000|2022-03-03 01:35:00|15468.03|15348.03|15467.88|15347.88|15468.65|15348.65|15467.88|15347.88|8
1646271310000|2022-03-03 01:35:10|15467.95|15347.95|15467.89|15347.89|15467.99|15347.99|15467.55|15347.55|7
1646271320000|2022-03-03 01:35:20|15467.79|15347.79|15465.31|15345.31|15469.14|15349.14|15465.01|15345.01|9
1646271330000|2022-03-03 01:35:30|15465.26|15345.26|15464.75|15344.75|15465.44|15345.44|15464.75|15344.75|10
1646271340000|2022-03-03 01:35:40|15464.74|15344.74|15464.6|15344.6|15465.26|15345.26|15464.5|15344.5|9
1646271350000|2022-03-03 01:35:50|15464.78|15344.78|15466.31|15346.31|15466.31|15346.31|15464.35|15344.35|9
1646271360000|2022-03-03 01:36:00|15466.43|15346.43|15467.63|15347.63|15467.63|15347.63|15466.43|15346.43|10
1646271370000|2022-03-03 01:36:10|15468.21|15348.21|15469.46|15349.46|15469.46|15349.46|15468.21|15348.21|9
1646271380000|2022-03-03 01:36:20|15469.43|15349.43|15467.53|15347.53|15469.68|15349.68|15467.53|15347.53|9
1646271390000|2022-03-03 01:36:30|15466.96|15346.96|15465.7|15345.7|15466.96|15346.96|15465.7|15345.7|9
1646271400000|2022-03-03 01:36:40|15466.07|15346.07|15464.62|15344.62|15466.07|15346.07|15464.62|15344.62|7
1646271410000|2022-03-03 01:36:50|15465.61|15345.61|15467.07|15347.07|15467.87|15347.87|15465.61|15345.61|10
1646271420000|2022-03-03 01:37:00|15467.05|15347.05|15465.44|15345.44|15467.37|15347.37|15465.44|15345.44|10
1646271430000|2022-03-03 01:37:10|15465.17|15345.17|15466.17|15346.17|15466.78|15346.78|15465.17|15345.17|9
1646271440000|2022-03-03 01:37:20|15465.66|15345.66|15465.7|15345.7|15466.03|15346.03|15465.64|15345.64|10
1646271450000|2022-03-03 01:37:30|15465.52|15345.52|15466.31|15346.31|15466.31|15346.31|15465.52|15345.52|10
1646271460000|2022-03-03 01:37:40|15466.29|15346.29|15467.12|15347.12|15467.12|15347.12|15466.29|15346.29|10
1646271470000|2022-03-03 01:37:50|15466.84|15346.84|15465.67|15345.67|15466.84|15346.84|15464.79|15344.79|10
1646271480000|2022-03-03 01:38:00|15465.59|15345.59|15463.01|15343.01|15465.59|15345.59|15463.01|15343.01|9
1646271490000|2022-03-03 01:38:10|15463.41|15343.41|15462.17|15342.17|15463.85|15343.85|15462.17|15342.17|9
1646271500000|2022-03-03 01:38:20|15461.95|15341.95|15450.3|15330.3|15462.24|15342.24|15450.3|15330.3|9
1646271510000|2022-03-03 01:38:30|15448.98|15328.98|15443.64|15323.64|15448.98|15328.98|15443.39|15323.39|10
1646271520000|2022-03-03 01:38:40|15443.52|15323.52|15441.86|15321.86|15443.92|15323.92|15441.86|15321.86|9
1646271530000|2022-03-03 01:38:50|15442.12|15322.12|15441.19|15321.19|15442.12|15322.12|15441.04|15321.04|10
1646271540000|2022-03-03 01:39:00|15440.91|15320.91|15440.49|15320.49|15440.91|15320.91|15440.28|15320.28|10
1646271550000|2022-03-03 01:39:10|15439.98|15319.98|15435.62|15315.62|15439.98|15319.98|15435.59|15315.59|10
1646271560000|2022-03-03 01:39:20|15435.64|15315.64|15436.53|15316.53|15436.53|15316.53|15435.54|15315.54|10
1646271570000|2022-03-03 01:39:30|15436.01|15316.01|15433.93|15313.93|15436.01|15316.01|15433.78|15313.78|10
1646271580000|2022-03-03 01:39:40|15433.75|15313.75|15429.96|15309.96|15433.75|15313.75|15429.58|15309.58|10
1646271590000|2022-03-03 01:39:50|15429.74|15309.74|15428.42|15308.42|15429.74|15309.74|15428.35|15308.35|10
1646271600000|2022-03-03 01:40:00|15428.54|15308.54|15427.44|15307.44|15428.66|15308.66|15427.44|15307.44|9
1646271610000|2022-03-03 01:40:10|15427.54|15307.54|15427.95|15307.95|15428.55|15308.55|15427.54|15307.54|10
1646271620000|2022-03-03 01:40:20|15427.69|15307.69|15429.33|15309.33|15429.33|15309.33|15427.64|15307.64|9
1646271630000|2022-03-03 01:40:30|15429.99|15309.99|15430.79|15310.79|15431.01|15311.01|15429.99|15309.99|9
1646271640000|2022-03-03 01:40:40|15430.9|15310.9|15429.94|15309.94|15430.9|15310.9|15429.22|15309.22|9
1646271650000|2022-03-03 01:40:50|15429.87|15309.87|15430.59|15310.59|15430.59|15310.59|15429.79|15309.79|9
1646271660000|2022-03-03 01:41:00|15430.7|15310.7|15431.1|15311.1|15431.22|15311.22|15430.51|15310.51|9
1646271670000|2022-03-03 01:41:10|15431.13|15311.13|15429.15|15309.15|15431.13|15311.13|15429.15|15309.15|10
1646271680000|2022-03-03 01:41:20|15428.74|15308.74|15425.44|15305.44|15428.74|15308.74|15424.81|15304.81|10
1646271690000|2022-03-03 01:41:30|15425.13|15305.13|15425.2|15305.2|15425.64|15305.64|15425.11|15305.11|8
1646271700000|2022-03-03 01:41:40|15425.24|15305.24|15424.73|15304.73|15425.67|15305.67|15424.73|15304.73|10
1646271710000|2022-03-03 01:41:50|15424.77|15304.77|15422.6|15302.6|15424.77|15304.77|15421.75|15301.75|10
1646271720000|2022-03-03 01:42:00|15422.61|15302.61|15419.65|15299.65|15422.61|15302.61|15419.65|15299.65|9
1646271730000|2022-03-03 01:42:10|15419.27|15299.27|15416.48|15296.48|15419.27|15299.27|15416.48|15296.48|9
1646271740000|2022-03-03 01:42:20|15415.99|15295.99|15415.19|15295.19|15415.99|15295.99|15414.28|15294.28|10
1646271750000|2022-03-03 01:42:30|15415.59|15295.59|15413.24|15293.24|15415.59|15295.59|15413.18|15293.18|9
1646271760000|2022-03-03 01:42:40|15413.23|15293.23|15412.66|15292.66|15413.23|15293.23|15412.66|15292.66|8
1646271770000|2022-03-03 01:42:50|15412.74|15292.74|15413.41|15293.41|15413.41|15293.41|15412.46|15292.46|10
1646271780000|2022-03-03 01:43:00|15413.64|15293.64|15413.67|15293.67|15415.07|15295.07|15413.62|15293.62|9
1646271790000|2022-03-03 01:43:10|15413.76|15293.76|15412.77|15292.77|15414|15294|15412.77|15292.77|10
1646271800000|2022-03-03 01:43:20|15411.94|15291.94|15403.38|15283.38|15412.05|15292.05|15403.38|15283.38|10
1646271810000|2022-03-03 01:43:30|15402.14|15282.14|15395.26|15275.26|15402.14|15282.14|15395.26|15275.26|10
1646271820000|2022-03-03 01:43:40|15394.43|15274.43|15391.07|15271.07|15394.43|15274.43|15391.07|15271.07|10
1646271830000|2022-03-03 01:43:50|15390.16|15270.16|15390.14|15270.14|15390.3|15270.3|15389.52|15269.52|10
1646271840000|2022-03-03 01:44:00|15390.35|15270.35|15391.32|15271.32|15391.32|15271.32|15390.35|15270.35|9
1646271850000|2022-03-03 01:44:10|15391.39|15271.39|15391.62|15271.62|15392.04|15272.04|15391.39|15271.39|8
1646271860000|2022-03-03 01:44:20|15390.94|15270.94|15389.58|15269.58|15390.97|15270.97|15389.57|15269.57|10
1646271870000|2022-03-03 01:44:30|15389.48|15269.48|15387.86|15267.86|15389.48|15269.48|15387.86|15267.86|10
1646271880000|2022-03-03 01:44:40|15387.91|15267.91|15387.91|15267.91|15388.13|15268.13|15387.91|15267.91|10
1646271890000|2022-03-03 01:44:50|15387.93|15267.93|15385.1|15265.1|15387.97|15267.97|15384.87|15264.87|10
1646271900000|2022-03-03 01:45:00|15384.97|15264.97|15387.26|15267.26|15387.26|15267.26|15384.97|15264.97|9
1646271910000|2022-03-03 01:45:10|15387.3|15267.3|15387.13|15267.13|15387.93|15267.93|15387.13|15267.13|10
1646271920000|2022-03-03 01:45:20|15387.31|15267.31|15389.66|15269.66|15389.66|15269.66|15387.31|15267.31|10
1646271930000|2022-03-03 01:45:30|15390.05|15270.05|15391.56|15271.56|15391.56|15271.56|15389.98|15269.98|10
1646271940000|2022-03-03 01:45:40|15391.65|15271.65|15395.85|15275.85|15396.02|15276.02|15391.65|15271.65|10
1646271950000|2022-03-03 01:45:50|15396.88|15276.88|15396.19|15276.19|15396.88|15276.88|15395.74|15275.74|10
1646271960000|2022-03-03 01:46:00|15396.89|15276.89|15397.34|15277.34|15397.54|15277.54|15396.85|15276.85|10
1646271970000|2022-03-03 01:46:10|15397.2|15277.2|15396.94|15276.94|15397.24|15277.24|15396.94|15276.94|9
1646271980000|2022-03-03 01:46:20|15396.23|15276.23|15393.95|15273.95|15396.23|15276.23|15393.95|15273.95|10
1646271990000|2022-03-03 01:46:30|15393.43|15273.43|15387.13|15267.13|15393.43|15273.43|15387.13|15267.13|9
1646272000000|2022-03-03 01:46:40|15387.12|15267.12|15384.26|15264.26|15387.12|15267.12|15384.11|15264.11|10
1646272010000|2022-03-03 01:46:50|15384.25|15264.25|15383.33|15263.33|15384.25|15264.25|15382.54|15262.54|10
1646272020000|2022-03-03 01:47:00|15383.36|15263.36|15381.67|15261.67|15383.65|15263.65|15381.67|15261.67|10
1646272030000|2022-03-03 01:47:10|15381.08|15261.08|15377.07|15257.07|15381.08|15261.08|15377.07|15257.07|10
1646272040000|2022-03-03 01:47:20|15377.03|15257.03|15375.43|15255.43|15377.03|15257.03|15375.43|15255.43|10
1646272050000|2022-03-03 01:47:30|15375.35|15255.35|15375.11|15255.11|15375.35|15255.35|15374.73|15254.73|8
1646272060000|2022-03-03 01:47:40|15375.19|15255.19|15371.95|15251.95|15375.19|15255.19|15371.95|15251.95|9
1646272070000|2022-03-03 01:47:50|15371.7|15251.7|15370.64|15250.64|15371.7|15251.7|15370.64|15250.64|10
1646272080000|2022-03-03 01:48:00|15368.98|15248.98|15364.59|15244.59|15368.98|15248.98|15364.59|15244.59|10
1646272090000|2022-03-03 01:48:10|15364.56|15244.56|15362.95|15242.95|15364.56|15244.56|15362.95|15242.95|10
1646272100000|2022-03-03 01:48:20|15362.77|15242.77|15362.79|15242.79|15364.51|15244.51|15362.77|15242.77|9
1646272110000|2022-03-03 01:48:30|15363.58|15243.58|15363.58|15243.58|15363.58|15243.58|15362.41|15242.41|10
1646272120000|2022-03-03 01:48:40|15363.61|15243.61|15365.85|15245.85|15365.85|15245.85|15363.51|15243.51|10
1646272130000|2022-03-03 01:48:50|15366.26|15246.26|15367.38|15247.38|15367.38|15247.38|15366.26|15246.26|9
1646272140000|2022-03-03 01:49:00|15368.34|15248.34|15368.29|15248.29|15369.43|15249.43|15368.29|15248.29|10
1646272150000|2022-03-03 01:49:10|15368.03|15248.03|15368.05|15248.05|15368.05|15248.05|15367.44|15247.44|10
1646272160000|2022-03-03 01:49:20|15368.03|15248.03|15367.98|15247.98|15368.22|15248.22|15367.89|15247.89|7
1646272170000|2022-03-03 01:49:30|15368.13|15248.13|15367.77|15247.77|15368.52|15248.52|15367.74|15247.74|10
1646272180000|2022-03-03 01:49:40|15367.75|15247.75|15367.39|15247.39|15367.75|15247.75|15367.05|15247.05|9
1646272190000|2022-03-03 01:49:50|15367.33|15247.33|15364.64|15244.64|15367.33|15247.33|15364.12|15244.12|10
1646272200000|2022-03-03 01:50:00|15367.43|15247.43|15369.77|15249.77|15369.77|15249.77|15366.88|15246.88|10
1646272210000|2022-03-03 01:50:10|15369.47|15249.47|15368.65|15248.65|15369.47|15249.47|15368.65|15248.65|9
1646272220000|2022-03-03 01:50:20|15368.39|15248.39|15369.25|15249.25|15369.25|15249.25|15368.19|15248.19|10
1646272230000|2022-03-03 01:50:30|15369.34|15249.34|15371.32|15251.32|15371.32|15251.32|15369.03|15249.03|10
1646272240000|2022-03-03 01:50:40|15371.71|15251.71|15373.59|15253.59|15374.09|15254.09|15371.71|15251.71|10
1646272250000|2022-03-03 01:50:50|15373.28|15253.28|15371.24|15251.24|15373.49|15253.49|15371.24|15251.24|10
1646272260000|2022-03-03 01:51:00|15371.17|15251.17|15371.81|15251.81|15372.12|15252.12|15371.17|15251.17|9
1646272270000|2022-03-03 01:51:10|15372.08|15252.08|15373.02|15253.02|15373.49|15253.49|15371.73|15251.73|10
1646272280000|2022-03-03 01:51:20|15372.64|15252.64|15373.1|15253.1|15373.49|15253.49|15372.64|15252.64|10
1646272290000|2022-03-03 01:51:30|15371.93|15251.93|15371.32|15251.32|15372.04|15252.04|15371.28|15251.28|10
1646272300000|2022-03-03 01:51:40|15371.26|15251.26|15371.17|15251.17|15371.26|15251.26|15370.86|15250.86|9
1646272310000|2022-03-03 01:51:50|15371.06|15251.06|15370.89|15250.89|15371.12|15251.12|15370.89|15250.89|8
1646272320000|2022-03-03 01:52:00|15370.47|15250.47|15371.73|15251.73|15371.77|15251.77|15370.18|15250.18|9
1646272330000|2022-03-03 01:52:10|15371.65|15251.65|15372.19|15252.19|15372.19|15252.19|15371.65|15251.65|8
1646272340000|2022-03-03 01:52:20|15373.17|15253.17|15374.09|15254.09|15374.52|15254.52|15373.17|15253.17|10
1646272350000|2022-03-03 01:52:30|15374.06|15254.06|15374.49|15254.49|15374.72|15254.72|15373.94|15253.94|10
1646272360000|2022-03-03 01:52:40|15374.53|15254.53|15373.24|15253.24|15374.61|15254.61|15373.24|15253.24|10
1646272370000|2022-03-03 01:52:50|15372.94|15252.94|15372.35|15252.35|15372.94|15252.94|15371.83|15251.83|9
1646272380000|2022-03-03 01:53:00|15372.93|15252.93|15373.28|15253.28|15373.31|15253.31|15372.93|15252.93|9
1646272390000|2022-03-03 01:53:10|15373.27|15253.27|15371.05|15251.05|15373.47|15253.47|15371.05|15251.05|8
1646272400000|2022-03-03 01:53:20|15371.23|15251.23|15371.78|15251.78|15371.92|15251.92|15371.23|15251.23|9
1646272410000|2022-03-03 01:53:30|15371.65|15251.65|15373.22|15253.22|15373.22|15253.22|15371.65|15251.65|10
1646272420000|2022-03-03 01:53:40|15373.19|15253.19|15373.59|15253.59|15373.76|15253.76|15373.19|15253.19|9
1646272430000|2022-03-03 01:53:50|15373.57|15253.57|15373.6|15253.6|15373.89|15253.89|15373.57|15253.57|10
1646272440000|2022-03-03 01:54:00|15373.61|15253.61|15372.48|15252.48|15373.61|15253.61|15372.27|15252.27|8
1646272450000|2022-03-03 01:54:10|15372.47|15252.47|15373.63|15253.63|15373.64|15253.64|15372.45|15252.45|10
1646272460000|2022-03-03 01:54:20|15373.9|15253.9|15374.37|15254.37|15374.37|15254.37|15373.9|15253.9|8
1646272470000|2022-03-03 01:54:30|15374.51|15254.51|15375.52|15255.52|15375.52|15255.52|15374.51|15254.51|10
1646272480000|2022-03-03 01:54:40|15375.29|15255.29|15376.82|15256.82|15377.09|15257.09|15375.29|15255.29|10
1646272490000|2022-03-03 01:54:50|15377.02|15257.02|15378.97|15258.97|15379.23|15259.23|15377.02|15257.02|9
1646272500000|2022-03-03 01:55:00|15379.13|15259.13|15378.79|15258.79|15379.13|15259.13|15378.75|15258.75|9
1646272510000|2022-03-03 01:55:10|15378.62|15258.62|15378.08|15258.08|15379.22|15259.22|15377.64|15257.64|9
1646272520000|2022-03-03 01:55:20|15379.04|15259.04|15380.92|15260.92|15380.92|15260.92|15379.04|15259.04|10
1646272530000|2022-03-03 01:55:30|15381.68|15261.68|15379.44|15259.44|15381.72|15261.72|15379.44|15259.44|10
1646272540000|2022-03-03 01:55:40|15379.97|15259.97|15379.98|15259.98|15380.24|15260.24|15379.51|15259.51|10
1646272550000|2022-03-03 01:55:50|15380.01|15260.01|15384.94|15264.94|15384.94|15264.94|15379.9|15259.9|10
1646272560000|2022-03-03 01:56:00|15385.52|15265.52|15387.02|15267.02|15387.96|15267.96|15385.52|15265.52|10
1646272570000|2022-03-03 01:56:10|15386.9|15266.9|15387.88|15267.88|15388.12|15268.12|15386.9|15266.9|10
1646272580000|2022-03-03 01:56:20|15387.78|15267.78|15387.61|15267.61|15387.98|15267.98|15387.61|15267.61|10
1646272590000|2022-03-03 01:56:30|15387.8|15267.8|15393.09|15273.09|15393.09|15273.09|15387.8|15267.8|10
1646272600000|2022-03-03 01:56:40|15392.94|15272.94|15396.93|15276.93|15396.93|15276.93|15392.94|15272.94|10
1646272610000|2022-03-03 01:56:50|15396.44|15276.44|15396.99|15276.99|15396.99|15276.99|15395.77|15275.77|10
1646272620000|2022-03-03 01:57:00|15397.19|15277.19|15399.72|15279.72|15399.84|15279.84|15397.19|15277.19|10
1646272630000|2022-03-03 01:57:10|15400.04|15280.04|15401.83|15281.83|15401.84|15281.84|15400.04|15280.04|10
1646272640000|2022-03-03 01:57:20|15401.86|15281.86|15404.71|15284.71|15404.72|15284.72|15401.86|15281.86|10
1646272650000|2022-03-03 01:57:30|15404.86|15284.86|15408.38|15288.38|15408.38|15288.38|15404.86|15284.86|10
1646272660000|2022-03-03 01:57:40|15409.17|15289.17|15411.16|15291.16|15411.16|15291.16|15408.21|15288.21|10
1646272670000|2022-03-03 01:57:50|15411.47|15291.47|15412.25|15292.25|15412.25|15292.25|15411.47|15291.47|9
1646272680000|2022-03-03 01:58:00|15412.19|15292.19|15412.43|15292.43|15412.52|15292.52|15412.11|15292.11|10
1646272690000|2022-03-03 01:58:10|15412.15|15292.15|15412.36|15292.36|15412.5|15292.5|15412.05|15292.05|10
1646272700000|2022-03-03 01:58:20|15412.33|15292.33|15411.52|15291.52|15412.33|15292.33|15411.52|15291.52|9
1646272710000|2022-03-03 01:58:30|15411.44|15291.44|15408.91|15288.91|15411.79|15291.79|15408.91|15288.91|10
1646272720000|2022-03-03 01:58:40|15408.78|15288.78|15408.15|15288.15|15408.78|15288.78|15407.52|15287.52|10
1646272730000|2022-03-03 01:58:50|15408.26|15288.26|15407.76|15287.76|15408.26|15288.26|15407.52|15287.52|10
1646272740000|2022-03-03 01:59:00|15407.73|15287.73|15407.88|15287.88|15407.88|15287.88|15407.64|15287.64|10
1646272750000|2022-03-03 01:59:10|15407.86|15287.86|15407.88|15287.88|15408.22|15288.22|15407.57|15287.57|10
1646272760000|2022-03-03 01:59:20|15407.93|15287.93|15408.32|15288.32|15408.32|15288.32|15407.76|15287.76|10
1646272770000|2022-03-03 01:59:30|15408.38|15288.38|15408.14|15288.14|15408.78|15288.78|15408.14|15288.14|10
1646272780000|2022-03-03 01:59:40|15408.07|15288.07|15406.73|15286.73|15408.07|15288.07|15406.73|15286.73|10
1646272790000|2022-03-03 01:59:50|15407.32|15287.32|15407.49|15287.49|15408.13|15288.13|15407.29|15287.29|9
1646272800000|2022-03-03 02:00:00|15407.26|15287.26|15404.99|15284.99|15407.55|15287.55|15404.99|15284.99|10
1646272810000|2022-03-03 02:00:10|15404.23|15284.23|15401.79|15281.79|15404.23|15284.23|15401.68|15281.68|10
1646272820000|2022-03-03 02:00:20|15401.07|15281.07|15399.43|15279.43|15401.07|15281.07|15399.43|15279.43|10
1646272830000|2022-03-03 02:00:30|15399.33|15279.33|15396.4|15276.4|15399.33|15279.33|15396.38|15276.38|10
1646272840000|2022-03-03 02:00:40|15396.09|15276.09|15396.16|15276.16|15396.42|15276.42|15395.58|15275.58|9
1646272850000|2022-03-03 02:00:50|15395.92|15275.92|15396.01|15276.01|15396.14|15276.14|15395.79|15275.79|10
1646272860000|2022-03-03 02:01:00|15395.67|15275.67|15394.64|15274.64|15395.85|15275.85|15394.53|15274.53|10
1646272870000|2022-03-03 02:01:10|15394.65|15274.65|15395.63|15275.63|15395.63|15275.63|15394.44|15274.44|9
1646272880000|2022-03-03 02:01:20|15396.01|15276.01|15398.64|15278.64|15398.74|15278.74|15396.01|15276.01|10
1646272890000|2022-03-03 02:01:30|15398.67|15278.67|15401.8|15281.8|15401.8|15281.8|15398.67|15278.67|10
1646272900000|2022-03-03 02:01:40|15401.82|15281.82|15400.33|15280.33|15401.82|15281.82|15400.24|15280.24|10
1646272910000|2022-03-03 02:01:50|15400.48|15280.48|15400.08|15280.08|15400.81|15280.81|15400.08|15280.08|9
1646272920000|2022-03-03 02:02:00|15400.23|15280.23|15399.81|15279.81|15400.63|15280.63|15399.81|15279.81|10
1646272930000|2022-03-03 02:02:10|15399.83|15279.83|15401.13|15281.13|15401.13|15281.13|15399.83|15279.83|10
1646272940000|2022-03-03 02:02:20|15400.79|15280.79|15399.51|15279.51|15400.79|15280.79|15399.51|15279.51|10
1646272950000|2022-03-03 02:02:30|15399.6|15279.6|15400.29|15280.29|15401.15|15281.15|15399.52|15279.52|8
1646272960000|2022-03-03 02:02:40|15400.33|15280.33|15402.52|15282.52|15402.96|15282.96|15400.33|15280.33|9
1646272970000|2022-03-03 02:02:50|15403.01|15283.01|15404.61|15284.61|15404.98|15284.98|15403.01|15283.01|10
1646272980000|2022-03-03 02:03:00|15404.78|15284.78|15406.3|15286.3|15406.95|15286.95|15404.78|15284.78|10
1646272990000|2022-03-03 02:03:10|15406.18|15286.18|15403.23|15283.23|15406.18|15286.18|15402.83|15282.83|10
1646273000000|2022-03-03 02:03:20|15403.46|15283.46|15403.17|15283.17|15403.85|15283.85|15403.04|15283.04|10
1646273010000|2022-03-03 02:03:30|15402.85|15282.85|15403.05|15283.05|15403.57|15283.57|15402.85|15282.85|10
1646273020000|2022-03-03 02:03:40|15403.34|15283.34|15402.68|15282.68|15403.45|15283.45|15402.68|15282.68|10
1646273030000|2022-03-03 02:03:50|15402.59|15282.59|15402.29|15282.29|15402.59|15282.59|15402.22|15282.22|9
1646273040000|2022-03-03 02:04:00|15401.93|15281.93|15401.33|15281.33|15402.05|15282.05|15401.23|15281.23|10
1646273050000|2022-03-03 02:04:10|15400.85|15280.85|15399.26|15279.26|15400.85|15280.85|15399.26|15279.26|10
1646273060000|2022-03-03 02:04:20|15399.05|15279.05|15399.17|15279.17|15399.59|15279.59|15398.57|15278.57|10
1646273070000|2022-03-03 02:04:30|15399.09|15279.09|15398.71|15278.71|15399.12|15279.12|15398.71|15278.71|5
1646273080000|2022-03-03 02:04:40|15398.57|15278.57|15395.28|15275.28|15398.57|15278.57|15395.28|15275.28|9
1646273090000|2022-03-03 02:04:50|15395.35|15275.35|15398.82|15278.82|15398.87|15278.87|15395.35|15275.35|10
1646273100000|2022-03-03 02:05:00|15398.92|15278.92|15399.61|15279.61|15400.13|15280.13|15398.92|15278.92|9
1646273110000|2022-03-03 02:05:10|15399.62|15279.62|15399.84|15279.84|15400|15280|15399.43|15279.43|9
1646273120000|2022-03-03 02:05:20|15399.78|15279.78|15402.68|15282.68|15402.68|15282.68|15399.78|15279.78|10
1646273130000|2022-03-03 02:05:30|15402.98|15282.98|15405.35|15285.35|15405.35|15285.35|15402.98|15282.98|10
1646273140000|2022-03-03 02:05:40|15406.06|15286.06|15406.72|15286.72|15407.31|15287.31|15406.06|15286.06|10
1646273150000|2022-03-03 02:05:50|15406.57|15286.57|15407.37|15287.37|15407.37|15287.37|15406.57|15286.57|10
1646273160000|2022-03-03 02:06:00|15407.04|15287.04|15402.29|15282.29|15407.04|15287.04|15402.29|15282.29|10
1646273170000|2022-03-03 02:06:10|15401.33|15281.33|15398.15|15278.15|15401.33|15281.33|15398.15|15278.15|9
1646273180000|2022-03-03 02:06:20|15398.3|15278.3|15397.8|15277.8|15398.3|15278.3|15397.32|15277.32|10
1646273190000|2022-03-03 02:06:30|15397.64|15277.64|15396.87|15276.87|15397.73|15277.73|15396.87|15276.87|9
1646273200000|2022-03-03 02:06:40|15396.86|15276.86|15396.92|15276.92|15397.68|15277.68|15396.5|15276.5|9
1646273210000|2022-03-03 02:06:50|15397.06|15277.06|15396.6|15276.6|15397.06|15277.06|15396.59|15276.59|9
1646273220000|2022-03-03 02:07:00|15396.43|15276.43|15394.04|15274.04|15396.6|15276.6|15394.03|15274.03|10
1646273230000|2022-03-03 02:07:10|15393.48|15273.48|15392.09|15272.09|15393.48|15273.48|15391.99|15271.99|9
1646273240000|2022-03-03 02:07:20|15391.61|15271.61|15391.69|15271.69|15392.03|15272.03|15391.51|15271.51|9
1646273250000|2022-03-03 02:07:30|15391.31|15271.31|15375.71|15255.71|15391.31|15271.31|15375.71|15255.71|10
1646273260000|2022-03-03 02:07:40|15374.91|15254.91|15369.12|15249.12|15374.91|15254.91|15369.11|15249.11|10
1646273270000|2022-03-03 02:07:50|15368.71|15248.71|15364.91|15244.91|15368.79|15248.79|15364.91|15244.91|9
1646273280000|2022-03-03 02:08:00|15364.88|15244.88|15360.13|15240.13|15364.9|15244.9|15360.13|15240.13|10
1646273290000|2022-03-03 02:08:10|15359.45|15239.45|15350.75|15230.75|15359.45|15239.45|15350.75|15230.75|10
1646273300000|2022-03-03 02:08:20|15350.66|15230.66|15344.29|15224.29|15350.66|15230.66|15343.74|15223.74|10
1646273310000|2022-03-03 02:08:30|15345.06|15225.06|15340.34|15220.34|15345.06|15225.06|15340.34|15220.34|9
1646273320000|2022-03-03 02:08:40|15339.97|15219.97|15337.5|15217.5|15339.97|15219.97|15337.5|15217.5|10
1646273330000|2022-03-03 02:08:50|15336.26|15216.26|15330.28|15210.28|15336.26|15216.26|15330.16|15210.16|9
1646273340000|2022-03-03 02:09:00|15330.72|15210.72|15331.22|15211.22|15331.64|15211.64|15330.37|15210.37|10
1646273350000|2022-03-03 02:09:10|15331.25|15211.25|15331.57|15211.57|15331.73|15211.73|15331.11|15211.11|10
1646273360000|2022-03-03 02:09:20|15331.23|15211.23|15330.33|15210.33|15331.45|15211.45|15330.03|15210.03|10
1646273370000|2022-03-03 02:09:30|15330.41|15210.41|15331.29|15211.29|15331.29|15211.29|15330.34|15210.34|10
1646273380000|2022-03-03 02:09:40|15331.53|15211.53|15330.88|15210.88|15332.51|15212.51|15330.88|15210.88|10
1646273390000|2022-03-03 02:09:50|15330.57|15210.57|15328.28|15208.28|15330.57|15210.57|15328.28|15208.28|10
1646273400000|2022-03-03 02:10:00|15328.29|15208.29|15325.46|15205.46|15328.29|15208.29|15325.42|15205.42|9
1646273410000|2022-03-03 02:10:10|15325.6|15205.6|15328.12|15208.12|15328.21|15208.21|15325.38|15205.38|10
1646273420000|2022-03-03 02:10:20|15328.25|15208.25|15329.27|15209.27|15330.02|15210.02|15328.25|15208.25|10
1646273430000|2022-03-03 02:10:30|15328.42|15208.42|15325.29|15205.29|15328.48|15208.48|15325.22|15205.22|10
1646273440000|2022-03-03 02:10:40|15326.03|15206.03|15318.64|15198.64|15326.03|15206.03|15318.64|15198.64|10
1646273450000|2022-03-03 02:10:50|15318.3|15198.3|15317.33|15197.33|15318.3|15198.3|15317.33|15197.33|10
1646273460000|2022-03-03 02:11:00|15317.38|15197.38|15317.8|15197.8|15318.2|15198.2|15317.38|15197.38|9
1646273470000|2022-03-03 02:11:10|15317.83|15197.83|15318.26|15198.26|15318.26|15198.26|15316.98|15196.98|9
1646273480000|2022-03-03 02:11:20|15318.46|15198.46|15318.58|15198.58|15318.67|15198.67|15318.33|15198.33|10
1646273490000|2022-03-03 02:11:30|15318.67|15198.67|15318.99|15198.99|15319.09|15199.09|15318.67|15198.67|9
1646273500000|2022-03-03 02:11:40|15319.3|15199.3|15320.93|15200.93|15320.93|15200.93|15319.3|15199.3|10
1646273510000|2022-03-03 02:11:50|15320.84|15200.84|15319.93|15199.93|15320.89|15200.89|15319.93|15199.93|10
1646273520000|2022-03-03 02:12:00|15320.15|15200.15|15318.32|15198.32|15320.15|15200.15|15318.32|15198.32|7
1646273530000|2022-03-03 02:12:10|15318.04|15198.04|15315.72|15195.72|15318.04|15198.04|15315.46|15195.46|10
1646273540000|2022-03-03 02:12:20|15315.82|15195.82|15317.15|15197.15|15317.15|15197.15|15314.65|15194.65|10
1646273550000|2022-03-03 02:12:30|15317.43|15197.43|15318.5|15198.5|15318.51|15198.51|15317.43|15197.43|9
1646273560000|2022-03-03 02:12:40|15318.44|15198.44|15318.34|15198.34|15318.44|15198.44|15318.19|15198.19|9
1646273570000|2022-03-03 02:12:50|15318.37|15198.37|15316.74|15196.74|15318.37|15198.37|15316.74|15196.74|10
1646273580000|2022-03-03 02:13:00|15316.96|15196.96|15317.74|15197.74|15317.84|15197.84|15316.75|15196.75|10
1646273590000|2022-03-03 02:13:10|15318.07|15198.07|15320.16|15200.16|15320.22|15200.22|15318.07|15198.07|10
1646273600000|2022-03-03 02:13:20|15320.74|15200.74|15324.41|15204.41|15324.69|15204.69|15320.74|15200.74|10
1646273610000|2022-03-03 02:13:30|15323.94|15203.94|15324.11|15204.11|15324.11|15204.11|15323.64|15203.64|9
1646273620000|2022-03-03 02:13:40|15324.15|15204.15|15324.75|15204.75|15325.15|15205.15|15324.15|15204.15|10
1646273630000|2022-03-03 02:13:50|15324.93|15204.93|15324.98|15204.98|15325.34|15205.34|15324.8|15204.8|7
1646273640000|2022-03-03 02:14:00|15325.09|15205.09|15325.92|15205.92|15326.06|15206.06|15325.09|15205.09|8
1646273650000|2022-03-03 02:14:10|15325.93|15205.93|15327.42|15207.42|15327.42|15207.42|15325.61|15205.61|9
1646273660000|2022-03-03 02:14:20|15327.84|15207.84|15325.44|15205.44|15327.86|15207.86|15325.44|15205.44|10
1646273670000|2022-03-03 02:14:30|15325.67|15205.67|15326.68|15206.68|15326.68|15206.68|15325.4|15205.4|9
1646273680000|2022-03-03 02:14:40|15326.82|15206.82|15326.9|15206.9|15327.51|15207.51|15326.56|15206.56|7
1646273690000|2022-03-03 02:14:50|15326.97|15206.97|15329.84|15209.84|15329.84|15209.84|15326.97|15206.97|10
1646273700000|2022-03-03 02:15:00|15329.78|15209.78|15330.12|15210.12|15330.19|15210.19|15329.26|15209.26|9
1646273710000|2022-03-03 02:15:10|15330.47|15210.47|15331.51|15211.51|15331.51|15211.51|15330.47|15210.47|9
1646273720000|2022-03-03 02:15:20|15331.59|15211.59|15331.45|15211.45|15331.59|15211.59|15330.74|15210.74|9
1646273730000|2022-03-03 02:15:30|15331.67|15211.67|15334.39|15214.39|15334.61|15214.61|15331.67|15211.67|10
1646273740000|2022-03-03 02:15:40|15334.16|15214.16|15334.14|15214.14|15334.16|15214.16|15332.41|15212.41|10
1646273750000|2022-03-03 02:15:50|15335.38|15215.38|15335.83|15215.83|15335.83|15215.83|15334.77|15214.77|10
1646273760000|2022-03-03 02:16:00|15335.91|15215.91|15336.4|15216.4|15336.4|15216.4|15335.91|15215.91|10
1646273770000|2022-03-03 02:16:10|15336.34|15216.34|15338.49|15218.49|15338.49|15218.49|15336.34|15216.34|10
1646273780000|2022-03-03 02:16:20|15338.62|15218.62|15339.92|15219.92|15340.3|15220.3|15338.62|15218.62|10
1646273790000|2022-03-03 02:16:30|15339.99|15219.99|15338.46|15218.46|15339.99|15219.99|15338.46|15218.46|10
1646273800000|2022-03-03 02:16:40|15338.33|15218.33|15338.7|15218.7|15338.7|15218.7|15337.95|15217.95|10
1646273810000|2022-03-03 02:16:50|15338.92|15218.92|15339.19|15219.19|15339.79|15219.79|15338.65|15218.65|10
1646273820000|2022-03-03 02:17:00|15339.09|15219.09|15337.98|15217.98|15339.09|15219.09|15337.93|15217.93|9
1646273830000|2022-03-03 02:17:10|15337.92|15217.92|15336.01|15216.01|15337.92|15217.92|15336.01|15216.01|9
1646273840000|2022-03-03 02:17:20|15335.67|15215.67|15334.47|15214.47|15335.67|15215.67|15334.47|15214.47|9
1646273850000|2022-03-03 02:17:30|15334.35|15214.35|15331.21|15211.21|15334.35|15214.35|15331.21|15211.21|9
1646273860000|2022-03-03 02:17:40|15330.94|15210.94|15328.6|15208.6|15330.94|15210.94|15328.6|15208.6|10
1646273870000|2022-03-03 02:17:50|15328.87|15208.87|15330.13|15210.13|15330.13|15210.13|15327.96|15207.96|10
1646273880000|2022-03-03 02:18:00|15330.2|15210.2|15332.75|15212.75|15332.75|15212.75|15330.2|15210.2|9
1646273890000|2022-03-03 02:18:10|15333.09|15213.09|15338.61|15218.61|15338.61|15218.61|15333.09|15213.09|10
1646273900000|2022-03-03 02:18:20|15339.09|15219.09|15340.48|15220.48|15340.72|15220.72|15338.86|15218.86|10
1646273910000|2022-03-03 02:18:30|15340.79|15220.79|15342.07|15222.07|15342.87|15222.87|15339.9|15219.9|10
1646273920000|2022-03-03 02:18:40|15341.75|15221.75|15338.83|15218.83|15341.75|15221.75|15338.74|15218.74|10
1646273930000|2022-03-03 02:18:50|15338.81|15218.81|15337.61|15217.61|15338.81|15218.81|15336.88|15216.88|10
1646273940000|2022-03-03 02:19:00|15337.7|15217.7|15339.43|15219.43|15339.49|15219.49|15337.66|15217.66|9
1646273950000|2022-03-03 02:19:10|15339.44|15219.44|15340.73|15220.73|15340.73|15220.73|15339.33|15219.33|10
1646273960000|2022-03-03 02:19:20|15340.6|15220.6|15341.92|15221.92|15341.92|15221.92|15340.6|15220.6|10
1646273970000|2022-03-03 02:19:30|15342.04|15222.04|15343.55|15223.55|15343.59|15223.59|15342.04|15222.04|8
1646273980000|2022-03-03 02:19:40|15343.83|15223.83|15346.13|15226.13|15346.22|15226.22|15343.63|15223.63|10
1646273990000|2022-03-03 02:19:50|15346.5|15226.5|15346.87|15226.87|15346.87|15226.87|15345.94|15225.94|9
1646274000000|2022-03-03 02:20:00|15346.99|15226.99|15347.52|15227.52|15347.52|15227.52|15346.59|15226.59|9
1646274010000|2022-03-03 02:20:10|15347.61|15227.61|15348.11|15228.11|15348.69|15228.69|15347.61|15227.61|9
1646274020000|2022-03-03 02:20:20|15348.51|15228.51|15349.45|15229.45|15349.53|15229.53|15348.3|15228.3|10
1646274030000|2022-03-03 02:20:30|15349.37|15229.37|15348.19|15228.19|15349.37|15229.37|15347.52|15227.52|10
1646274040000|2022-03-03 02:20:40|15348.22|15228.22|15349.15|15229.15|15349.47|15229.47|15348.22|15228.22|10
1646274050000|2022-03-03 02:20:50|15349.24|15229.24|15351.78|15231.78|15351.78|15231.78|15349.05|15229.05|6
1646274060000|2022-03-03 02:21:00|15352.95|15232.95|15355.54|15235.54|15355.54|15235.54|15352.95|15232.95|10
1646274070000|2022-03-03 02:21:10|15355.58|15235.58|15355.89|15235.89|15355.92|15235.92|15355.58|15235.58|9
1646274080000|2022-03-03 02:21:20|15356.05|15236.05|15356.78|15236.78|15356.78|15236.78|15355.74|15235.74|8
1646274090000|2022-03-03 02:21:30|15357.01|15237.01|15355.87|15235.87|15357.01|15237.01|15355.43|15235.43|8
1646274100000|2022-03-03 02:21:40|15356.12|15236.12|15356.13|15236.13|15356.43|15236.43|15355.91|15235.91|9
1646274110000|2022-03-03 02:21:50|15355.93|15235.93|15356.16|15236.16|15356.35|15236.35|15355.87|15235.87|9
1646274120000|2022-03-03 02:22:00|15356.69|15236.69|15356.33|15236.33|15356.76|15236.76|15356.33|15236.33|7
1646274130000|2022-03-03 02:22:10|15355.91|15235.91|15355.35|15235.35|15356.13|15236.13|15355.35|15235.35|8
1646274140000|2022-03-03 02:22:20|15356.06|15236.06|15356.37|15236.37|15356.37|15236.37|15355.94|15235.94|10
1646274150000|2022-03-03 02:22:30|15357.49|15237.49|15356.99|15236.99|15357.49|15237.49|15356.98|15236.98|9
1646274160000|2022-03-03 02:22:40|15357|15237|15355.99|15235.99|15357.74|15237.74|15355.99|15235.99|10
1646274170000|2022-03-03 02:22:50|15355.83|15235.83|15354.93|15234.93|15355.83|15235.83|15354.93|15234.93|9
1646274180000|2022-03-03 02:23:00|15355.21|15235.21|15355.73|15235.73|15356.16|15236.16|15355.21|15235.21|8
1646274190000|2022-03-03 02:23:10|15355.67|15235.67|15357.04|15237.04|15357.04|15237.04|15355.67|15235.67|7
1646274200000|2022-03-03 02:23:20|15357.15|15237.15|15357.79|15237.79|15357.88|15237.88|15356.81|15236.81|10
1646274210000|2022-03-03 02:23:30|15357.34|15237.34|15358.37|15238.37|15358.44|15238.44|15357.34|15237.34|5
1646274220000|2022-03-03 02:23:40|15358.39|15238.39|15359.5|15239.5|15359.5|15239.5|15357.88|15237.88|10
1646274230000|2022-03-03 02:23:50|15359.7|15239.7|15361.52|15241.52|15361.52|15241.52|15359.7|15239.7|10
1646274240000|2022-03-03 02:24:00|15361.97|15241.97|15360.69|15240.69|15362.13|15242.13|15360.69|15240.69|10
1646274250000|2022-03-03 02:24:10|15360.62|15240.62|15359.76|15239.76|15360.62|15240.62|15359.76|15239.76|8
1646274260000|2022-03-03 02:24:20|15359.71|15239.71|15358.64|15238.64|15359.71|15239.71|15358.64|15238.64|8
1646274270000|2022-03-03 02:24:30|15358.46|15238.46|15358.65|15238.65|15358.65|15238.65|15358.06|15238.06|8
1646274280000|2022-03-03 02:24:40|15358.75|15238.75|15360.01|15240.01|15360.01|15240.01|15358.38|15238.38|9
1646274290000|2022-03-03 02:24:50|15360.22|15240.22|15360.23|15240.23|15360.36|15240.36|15360.1|15240.1|9
1646274300000|2022-03-03 02:25:00|15360.25|15240.25|15360.31|15240.31|15360.86|15240.86|15360.18|15240.18|8
1646274310000|2022-03-03 02:25:10|15360.28|15240.28|15360.78|15240.78|15360.78|15240.78|15359.72|15239.72|8
1646274320000|2022-03-03 02:25:20|15361.38|15241.38|15361.86|15241.86|15362.08|15242.08|15361.38|15241.38|8
1646274330000|2022-03-03 02:25:30|15361.42|15241.42|15362.09|15242.09|15362.11|15242.11|15361.36|15241.36|9
1646274340000|2022-03-03 02:25:40|15362.15|15242.15|15363.95|15243.95|15364.17|15244.17|15362.15|15242.15|10
1646274350000|2022-03-03 02:25:50|15364.12|15244.12|15364.04|15244.04|15364.23|15244.23|15363.37|15243.37|10
1646274360000|2022-03-03 02:26:00|15364.06|15244.06|15365.68|15245.68|15366.1|15246.1|15364.06|15244.06|9
1646274370000|2022-03-03 02:26:10|15365.65|15245.65|15364.68|15244.68|15365.65|15245.65|15364.68|15244.68|8
1646274380000|2022-03-03 02:26:20|15364.98|15244.98|15365.57|15245.57|15365.93|15245.93|15364.98|15244.98|6
1646274390000|2022-03-03 02:26:30|15365.61|15245.61|15364.1|15244.1|15365.61|15245.61|15363.92|15243.92|8
1646274400000|2022-03-03 02:26:40|15364.29|15244.29|15364.79|15244.79|15365.3|15245.3|15364.29|15244.29|9
1646274410000|2022-03-03 02:26:50|15364.88|15244.88|15364.39|15244.39|15365.03|15245.03|15364.39|15244.39|10
1646274420000|2022-03-03 02:27:00|15364.5|15244.5|15362.14|15242.14|15364.5|15244.5|15362.14|15242.14|9
1646274430000|2022-03-03 02:27:10|15361.98|15241.98|15361.3|15241.3|15362.25|15242.25|15361.12|15241.12|10
1646274440000|2022-03-03 02:27:20|15361.28|15241.28|15360.92|15240.92|15361.28|15241.28|15360.71|15240.71|9
1646274450000|2022-03-03 02:27:30|15360.62|15240.62|15362.05|15242.05|15362.05|15242.05|15359.71|15239.71|10
1646274460000|2022-03-03 02:27:40|15362.18|15242.18|15363.26|15243.26|15363.33|15243.33|15361.9|15241.9|10
1646274470000|2022-03-03 02:27:50|15363.31|15243.31|15363.05|15243.05|15363.31|15243.31|15362.43|15242.43|9
1646274480000|2022-03-03 02:28:00|15362.85|15242.85|15361.13|15241.13|15363.03|15243.03|15361.13|15241.13|10
1646274490000|2022-03-03 02:28:10|15361.12|15241.12|15360.55|15240.55|15361.12|15241.12|15360.44|15240.44|10
1646274500000|2022-03-03 02:28:20|15360.54|15240.54|15360.19|15240.19|15360.54|15240.54|15360.19|15240.19|8
1646274510000|2022-03-03 02:28:30|15360.01|15240.01|15359.78|15239.78|15360.01|15240.01|15359.78|15239.78|8
1646274520000|2022-03-03 02:28:40|15359.67|15239.67|15359.14|15239.14|15359.85|15239.85|15359.07|15239.07|10
1646274530000|2022-03-03 02:28:50|15359.19|15239.19|15359.32|15239.32|15359.32|15239.32|15359.19|15239.19|7
1646274540000|2022-03-03 02:29:00|15359.47|15239.47|15359.98|15239.98|15359.98|15239.98|15359.47|15239.47|6
1646274550000|2022-03-03 02:29:10|15360.01|15240.01|15360.31|15240.31|15360.53|15240.53|15360.01|15240.01|9
1646274560000|2022-03-03 02:29:20|15360.86|15240.86|15363.58|15243.58|15363.58|15243.58|15360.85|15240.85|8
1646274570000|2022-03-03 02:29:30|15363.7|15243.7|15361.68|15241.68|15364.11|15244.11|15361.59|15241.59|10
1646274580000|2022-03-03 02:29:40|15361.59|15241.59|15362.15|15242.15|15362.15|15242.15|15361.29|15241.29|8
1646274590000|2022-03-03 02:29:50|15362.34|15242.34|15363.61|15243.61|15363.61|15243.61|15362.22|15242.22|9
1646274600000|2022-03-03 02:30:00|15363.55|15243.55|15362.7|15242.7|15363.75|15243.75|15362.7|15242.7|10
1646274610000|2022-03-03 02:30:10|15362.07|15242.07|15360.79|15240.79|15362.07|15242.07|15360.7|15240.7|10
1646274620000|2022-03-03 02:30:20|15360.75|15240.75|15361.39|15241.39|15361.67|15241.67|15360.75|15240.75|9
1646274630000|2022-03-03 02:30:30|15361.14|15241.14|15361.23|15241.23|15361.59|15241.59|15361.04|15241.04|10
1646274640000|2022-03-03 02:30:40|15361.32|15241.32|15361.2|15241.2|15362.35|15242.35|15361.19|15241.19|8
1646274650000|2022-03-03 02:30:50|15360.89|15240.89|15358.95|15238.95|15360.89|15240.89|15358.95|15238.95|10
1646274660000|2022-03-03 02:31:00|15358.63|15238.63|15356.09|15236.09|15358.74|15238.74|15356.01|15236.01|9
1646274670000|2022-03-03 02:31:10|15356.07|15236.07|15355.66|15235.66|15356.07|15236.07|15355.62|15235.62|9
1646274680000|2022-03-03 02:31:20|15355.21|15235.21|15355.64|15235.64|15355.65|15235.65|15355.21|15235.21|8
1646274690000|2022-03-03 02:31:30|15355.83|15235.83|15355.38|15235.38|15355.83|15235.83|15355.38|15235.38|10
1646274700000|2022-03-03 02:31:40|15355.32|15235.32|15352.24|15232.24|15355.32|15235.32|15352.24|15232.24|10
1646274710000|2022-03-03 02:31:50|15351.98|15231.98|15349.38|15229.38|15351.98|15231.98|15349.3|15229.3|10
1646274720000|2022-03-03 02:32:00|15349.51|15229.51|15344.88|15224.88|15349.61|15229.61|15344.88|15224.88|10
1646274730000|2022-03-03 02:32:10|15344.32|15224.32|15338.31|15218.31|15344.32|15224.32|15338.31|15218.31|9
1646274740000|2022-03-03 02:32:20|15337.74|15217.74|15327.57|15207.57|15337.74|15217.74|15327.57|15207.57|10
1646274750000|2022-03-03 02:32:30|15327.52|15207.52|15323.89|15203.89|15327.52|15207.52|15323.67|15203.67|10
1646274760000|2022-03-03 02:32:40|15323.78|15203.78|15320.54|15200.54|15323.84|15203.84|15320.54|15200.54|10
1646274770000|2022-03-03 02:32:50|15320.63|15200.63|15314.57|15194.57|15321.13|15201.13|15314.57|15194.57|10
1646274780000|2022-03-03 02:33:00|15314.55|15194.55|15311.08|15191.08|15314.55|15194.55|15311.08|15191.08|9
1646274790000|2022-03-03 02:33:10|15310.87|15190.87|15308.09|15188.09|15310.87|15190.87|15308.03|15188.03|10
1646274800000|2022-03-03 02:33:20|15307.29|15187.29|15296.87|15176.87|15307.29|15187.29|15296.87|15176.87|9
1646274810000|2022-03-03 02:33:30|15296.8|15176.8|15288.52|15168.52|15296.8|15176.8|15288.52|15168.52|10
1646274820000|2022-03-03 02:33:40|15288.47|15168.47|15285.79|15165.79|15288.47|15168.47|15285.69|15165.69|9
1646274830000|2022-03-03 02:33:50|15285.6|15165.6|15278.81|15158.81|15285.66|15165.66|15278.81|15158.81|9
1646274840000|2022-03-03 02:34:00|15278.84|15158.84|15277.78|15157.78|15278.84|15158.84|15276.89|15156.89|10
1646274850000|2022-03-03 02:34:10|15277.71|15157.71|15279.86|15159.86|15279.86|15159.86|15277.66|15157.66|10
1646274860000|2022-03-03 02:34:20|15281.03|15161.03|15283.25|15163.25|15283.39|15163.39|15281.03|15161.03|10
1646274870000|2022-03-03 02:34:30|15283.53|15163.53|15291.8|15171.8|15291.8|15171.8|15283.53|15163.53|10
1646274880000|2022-03-03 02:34:40|15292.03|15172.03|15297.83|15177.83|15298.02|15178.02|15292.03|15172.03|9
1646274890000|2022-03-03 02:34:50|15298.29|15178.29|15298.7|15178.7|15299|15179|15297.84|15177.84|9
1646274900000|2022-03-03 02:35:00|15298.78|15178.78|15298.96|15178.96|15299.18|15179.18|15298.78|15178.78|9
1646274910000|2022-03-03 02:35:10|15298.84|15178.84|15300.42|15180.42|15300.42|15180.42|15298.84|15178.84|9
1646274920000|2022-03-03 02:35:20|15301.1|15181.1|15306.92|15186.92|15307.13|15187.13|15301.1|15181.1|10
1646274930000|2022-03-03 02:35:30|15307.1|15187.1|15308.6|15188.6|15309.09|15189.09|15307.1|15187.1|10
1646274940000|2022-03-03 02:35:40|15309|15189|15309.65|15189.65|15310.42|15190.42|15309|15189|9
1646274950000|2022-03-03 02:35:50|15309.7|15189.7|15307.77|15187.77|15309.7|15189.7|15307.77|15187.77|9
1646274960000|2022-03-03 02:36:00|15307.55|15187.55|15304.49|15184.49|15307.55|15187.55|15304.49|15184.49|9
1646274970000|2022-03-03 02:36:10|15303|15183|15300.98|15180.98|15303|15183|15300.98|15180.98|9
1646274980000|2022-03-03 02:36:20|15300.85|15180.85|15299.58|15179.58|15300.85|15180.85|15299.58|15179.58|10
1646274990000|2022-03-03 02:36:30|15298.95|15178.95|15299.81|15179.81|15301.29|15181.29|15298.83|15178.83|10
1646275000000|2022-03-03 02:36:40|15299.79|15179.79|15297.35|15177.35|15299.79|15179.79|15297.35|15177.35|10
1646275010000|2022-03-03 02:36:50|15296.97|15176.97|15298.36|15178.36|15298.37|15178.37|15296.8|15176.8|10
1646275020000|2022-03-03 02:37:00|15298.25|15178.25|15302.15|15182.15|15302.15|15182.15|15298.25|15178.25|10
1646275030000|2022-03-03 02:37:10|15302.33|15182.33|15304.77|15184.77|15304.92|15184.92|15302.33|15182.33|10
1646275040000|2022-03-03 02:37:20|15305.17|15185.17|15306.86|15186.86|15306.86|15186.86|15305.1|15185.1|10
1646275050000|2022-03-03 02:37:30|15306.96|15186.96|15309|15189|15309|15189|15306.96|15186.96|10
1646275060000|2022-03-03 02:37:40|15309.99|15189.99|15310.19|15190.19|15310.19|15190.19|15308.62|15188.62|10
1646275070000|2022-03-03 02:37:50|15310.47|15190.47|15312.18|15192.18|15312.18|15192.18|15310.33|15190.33|9
1646275080000|2022-03-03 02:38:00|15312.21|15192.21|15314.26|15194.26|15314.42|15194.42|15312.21|15192.21|10
1646275090000|2022-03-03 02:38:10|15315.8|15195.8|15317.02|15197.02|15317.15|15197.15|15315.8|15195.8|10
1646275100000|2022-03-03 02:38:20|15316.64|15196.64|15316.86|15196.86|15317.07|15197.07|15316.44|15196.44|9
1646275110000|2022-03-03 02:38:30|15316.76|15196.76|15317.23|15197.23|15317.85|15197.85|15316.76|15196.76|8
1646275120000|2022-03-03 02:38:40|15316.8|15196.8|15317.29|15197.29|15317.68|15197.68|15316.65|15196.65|10
1646275130000|2022-03-03 02:38:50|15317.17|15197.17|15317.69|15197.69|15317.74|15197.74|15317.03|15197.03|10
1646275140000|2022-03-03 02:39:00|15316.68|15196.68|15319.68|15199.68|15319.68|15199.68|15315.99|15195.99|10
1646275150000|2022-03-03 02:39:10|15320.32|15200.32|15321.77|15201.77|15321.95|15201.95|15320.32|15200.32|8
1646275160000|2022-03-03 02:39:20|15322.02|15202.02|15322.77|15202.77|15322.89|15202.89|15322.02|15202.02|8
1646275170000|2022-03-03 02:39:30|15323.39|15203.39|15322.45|15202.45|15323.39|15203.39|15321.97|15201.97|10
1646275180000|2022-03-03 02:39:40|15322.41|15202.41|15321.68|15201.68|15322.41|15202.41|15321.56|15201.56|10
1646275190000|2022-03-03 02:39:50|15321.6|15201.6|15320.62|15200.62|15321.6|15201.6|15320.62|15200.62|10
1646275200000|2022-03-03 02:40:00|15321.07|15201.07|15323.14|15203.14|15323.14|15203.14|15321.07|15201.07|10
1646275210000|2022-03-03 02:40:10|15323.22|15203.22|15325.14|15205.14|15325.14|15205.14|15323.22|15203.22|10
1646275220000|2022-03-03 02:40:20|15325.13|15205.13|15327.66|15207.66|15327.66|15207.66|15325.13|15205.13|10
1646275230000|2022-03-03 02:40:30|15327.68|15207.68|15338.6|15218.6|15338.6|15218.6|15327.68|15207.68|10
1646275240000|2022-03-03 02:40:40|15340.57|15220.57|15342.8|15222.8|15342.8|15222.8|15339.71|15219.71|10
1646275250000|2022-03-03 02:40:50|15342.95|15222.95|15346.63|15226.63|15347.18|15227.18|15342.95|15222.95|10
1646275260000|2022-03-03 02:41:00|15346.58|15226.58|15347.88|15227.88|15348.01|15228.01|15346.56|15226.56|10
1646275270000|2022-03-03 02:41:10|15348.06|15228.06|15349.28|15229.28|15349.28|15229.28|15347.61|15227.61|9
1646275280000|2022-03-03 02:41:20|15348.13|15228.13|15356.82|15236.82|15356.82|15236.82|15348.13|15228.13|10
1646275290000|2022-03-03 02:41:30|15358.25|15238.25|15362.49|15242.49|15362.49|15242.49|15358.25|15238.25|10
1646275300000|2022-03-03 02:41:40|15362.73|15242.73|15363.46|15243.46|15364.02|15244.02|15362.73|15242.73|9
1646275310000|2022-03-03 02:41:50|15363.33|15243.33|15363.39|15243.39|15363.72|15243.72|15363.33|15243.33|7
1646275320000|2022-03-03 02:42:00|15363.48|15243.48|15364.07|15244.07|15364.13|15244.13|15363.44|15243.44|9
1646275330000|2022-03-03 02:42:10|15363.64|15243.64|15366.09|15246.09|15366.09|15246.09|15363.64|15243.64|10
1646275340000|2022-03-03 02:42:20|15366.17|15246.17|15366.53|15246.53|15367.15|15247.15|15366.15|15246.15|10
1646275350000|2022-03-03 02:42:30|15367.84|15247.84|15368.3|15248.3|15368.3|15248.3|15367.84|15247.84|7
1646275360000|2022-03-03 02:42:40|15367.99|15247.99|15368.25|15248.25|15368.54|15248.54|15367.42|15247.42|8
1646275370000|2022-03-03 02:42:50|15368.03|15248.03|15365.42|15245.42|15368.03|15248.03|15365.42|15245.42|9
1646275380000|2022-03-03 02:43:00|15365.3|15245.3|15364.88|15244.88|15365.3|15245.3|15364.88|15244.88|10
1646275390000|2022-03-03 02:43:10|15363.84|15243.84|15363.57|15243.57|15363.84|15243.84|15363.28|15243.28|8
1646275400000|2022-03-03 02:43:20|15363.47|15243.47|15363.46|15243.46|15363.47|15243.47|15362.89|15242.89|8
1646275410000|2022-03-03 02:43:30|15363.22|15243.22|15363.53|15243.53|15363.53|15243.53|15362.61|15242.61|10
1646275420000|2022-03-03 02:43:40|15363.88|15243.88|15364.63|15244.63|15365.18|15245.18|15363.76|15243.76|10
1646275430000|2022-03-03 02:43:50|15365.24|15245.24|15362.75|15242.75|15365.25|15245.25|15362.68|15242.68|10
1646275440000|2022-03-03 02:44:00|15362.86|15242.86|15364.28|15244.28|15364.28|15244.28|15362.86|15242.86|9
1646275450000|2022-03-03 02:44:10|15364.08|15244.08|15362.52|15242.52|15364.08|15244.08|15362.52|15242.52|10
1646275460000|2022-03-03 02:44:20|15361.91|15241.91|15358.44|15238.44|15361.91|15241.91|15358.44|15238.44|10
1646275470000|2022-03-03 02:44:30|15358.42|15238.42|15357.56|15237.56|15358.42|15238.42|15357.35|15237.35|10
1646275480000|2022-03-03 02:44:40|15357.53|15237.53|15357.01|15237.01|15357.55|15237.55|15356.4|15236.4|8
1646275490000|2022-03-03 02:44:50|15356.88|15236.88|15357.88|15237.88|15358.01|15238.01|15356.88|15236.88|10
1646275500000|2022-03-03 02:45:00|15358.61|15238.61|15359.39|15239.39|15359.39|15239.39|15358.61|15238.61|10
1646275510000|2022-03-03 02:45:10|15359.37|15239.37|15360.09|15240.09|15360.09|15240.09|15359.37|15239.37|7
1646275520000|2022-03-03 02:45:20|15360.04|15240.04|15361.25|15241.25|15361.25|15241.25|15360.04|15240.04|8
1646275530000|2022-03-03 02:45:30|15361.44|15241.44|15361.02|15241.02|15361.67|15241.67|15360.91|15240.91|9
1646275540000|2022-03-03 02:45:40|15361.15|15241.15|15359.52|15239.52|15361.43|15241.43|15359.52|15239.52|8
1646275550000|2022-03-03 02:45:50|15359.23|15239.23|15355.47|15235.47|15359.23|15239.23|15355.17|15235.17|8
1646275560000|2022-03-03 02:46:00|15355.23|15235.23|15352.98|15232.98|15355.26|15235.26|15352.98|15232.98|10
1646275570000|2022-03-03 02:46:10|15353.03|15233.03|15354.08|15234.08|15354.08|15234.08|15351.99|15231.99|10
1646275580000|2022-03-03 02:46:20|15354.59|15234.59|15353.11|15233.11|15354.61|15234.61|15353.11|15233.11|10
1646275590000|2022-03-03 02:46:30|15352.86|15232.86|15346.91|15226.91|15352.86|15232.86|15346.91|15226.91|10
1646275600000|2022-03-03 02:46:40|15346.77|15226.77|15344.02|15224.02|15346.77|15226.77|15343.25|15223.25|10
1646275610000|2022-03-03 02:46:50|15344.4|15224.4|15343.79|15223.79|15344.52|15224.52|15343.49|15223.49|10
1646275620000|2022-03-03 02:47:00|15343.53|15223.53|15343.62|15223.62|15343.65|15223.65|15343.15|15223.15|8
1646275630000|2022-03-03 02:47:10|15343.74|15223.74|15343.93|15223.93|15344.22|15224.22|15343.74|15223.74|10
1646275640000|2022-03-03 02:47:20|15343.87|15223.87|15344.3|15224.3|15344.3|15224.3|15343.44|15223.44|10
1646275650000|2022-03-03 02:47:30|15343.88|15223.88|15344.49|15224.49|15345.21|15225.21|15343.78|15223.78|10
1646275660000|2022-03-03 02:47:40|15344.11|15224.11|15344.54|15224.54|15344.95|15224.95|15343.92|15223.92|10
1646275670000|2022-03-03 02:47:50|15344.53|15224.53|15344.81|15224.81|15344.81|15224.81|15343.99|15223.99|10
1646275680000|2022-03-03 02:48:00|15344.86|15224.86|15343.7|15223.7|15346|15226|15343.7|15223.7|10
1646275690000|2022-03-03 02:48:10|15343.64|15223.64|15341.64|15221.64|15343.64|15223.64|15341.64|15221.64|10
1646275700000|2022-03-03 02:48:20|15341.73|15221.73|15345.27|15225.27|15345.27|15225.27|15341.73|15221.73|10
1646275710000|2022-03-03 02:48:30|15345.18|15225.18|15348.23|15228.23|15348.23|15228.23|15345.18|15225.18|8
1646275720000|2022-03-03 02:48:40|15348.28|15228.28|15349.37|15229.37|15349.62|15229.62|15348.28|15228.28|8
1646275730000|2022-03-03 02:48:50|15349.5|15229.5|15351.62|15231.62|15351.85|15231.85|15349.5|15229.5|9
1646275740000|2022-03-03 02:49:00|15351.61|15231.61|15351.68|15231.68|15351.96|15231.96|15351.56|15231.56|9
1646275750000|2022-03-03 02:49:10|15351.59|15231.59|15355.1|15235.1|15355.1|15235.1|15351.59|15231.59|9
1646275760000|2022-03-03 02:49:20|15356.47|15236.47|15358.05|15238.05|15358.18|15238.18|15356.47|15236.47|9
1646275770000|2022-03-03 02:49:30|15357.74|15237.74|15356.65|15236.65|15357.74|15237.74|15356.65|15236.65|9
1646275780000|2022-03-03 02:49:40|15356.52|15236.52|15355.72|15235.72|15356.52|15236.52|15355.72|15235.72|10
1646275790000|2022-03-03 02:49:50|15355.95|15235.95|15354.62|15234.62|15355.95|15235.95|15354.61|15234.61|8
1646275800000|2022-03-03 02:50:00|15354.57|15234.57|15354.24|15234.24|15354.67|15234.67|15354.24|15234.24|7
1646275810000|2022-03-03 02:50:10|15354.78|15234.78|15351.52|15231.52|15354.78|15234.78|15351.52|15231.52|9
1646275820000|2022-03-03 02:50:20|15351.41|15231.41|15349.5|15229.5|15351.41|15231.41|15349.5|15229.5|8
1646275830000|2022-03-03 02:50:30|15349.43|15229.43|15349.54|15229.54|15349.81|15229.81|15349.43|15229.43|7
1646275840000|2022-03-03 02:50:40|15349.61|15229.61|15349.52|15229.52|15350.48|15230.48|15349.15|15229.15|8
1646275850000|2022-03-03 02:50:50|15349.51|15229.51|15348.4|15228.4|15349.92|15229.92|15348.4|15228.4|8
1646275860000|2022-03-03 02:51:00|15346.35|15226.35|15340.49|15220.49|15346.35|15226.35|15340.49|15220.49|10
1646275870000|2022-03-03 02:51:10|15340.27|15220.27|15340.52|15220.52|15340.98|15220.98|15340.1|15220.1|9
1646275880000|2022-03-03 02:51:20|15340.86|15220.86|15340.32|15220.32|15340.89|15220.89|15339.36|15219.36|9
1646275890000|2022-03-03 02:51:30|15340.2|15220.2|15341.94|15221.94|15342.08|15222.08|15340.06|15220.06|10
1646275900000|2022-03-03 02:51:40|15341.92|15221.92|15342.77|15222.77|15342.77|15222.77|15341.81|15221.81|6
1646275910000|2022-03-03 02:51:50|15343.11|15223.11|15344.43|15224.43|15344.43|15224.43|15343.11|15223.11|10
1646275920000|2022-03-03 02:52:00|15344.49|15224.49|15342.84|15222.84|15344.73|15224.73|15342.84|15222.84|10
1646275930000|2022-03-03 02:52:10|15342.9|15222.9|15343.17|15223.17|15343.17|15223.17|15342.58|15222.58|9
1646275940000|2022-03-03 02:52:20|15342.15|15222.15|15343.4|15223.4|15343.4|15223.4|15342.15|15222.15|8
1646275950000|2022-03-03 02:52:30|15343.43|15223.43|15344.55|15224.55|15344.63|15224.63|15343.43|15223.43|9
1646275960000|2022-03-03 02:52:40|15344.51|15224.51|15344.59|15224.59|15345.71|15225.71|15344.51|15224.51|7
1646275970000|2022-03-03 02:52:50|15344.84|15224.84|15345.36|15225.36|15345.36|15225.36|15344.84|15224.84|7
1646275980000|2022-03-03 02:53:00|15345.41|15225.41|15344.99|15224.99|15345.41|15225.41|15344.99|15224.99|7
1646275990000|2022-03-03 02:53:10|15344.41|15224.41|15345.68|15225.68|15345.76|15225.76|15344.41|15224.41|10
1646276000000|2022-03-03 02:53:20|15345.7|15225.7|15347.38|15227.38|15347.38|15227.38|15345.53|15225.53|8
1646276010000|2022-03-03 02:53:30|15347.42|15227.42|15347.39|15227.39|15347.95|15227.95|15347.39|15227.39|9
1646276020000|2022-03-03 02:53:40|15347.45|15227.45|15347.22|15227.22|15347.62|15227.62|15347.08|15227.08|6
1646276030000|2022-03-03 02:53:50|15347.2|15227.2|15348.4|15228.4|15349.17|15229.17|15347.2|15227.2|10
1646276040000|2022-03-03 02:54:00|15348.42|15228.42|15348.34|15228.34|15348.53|15228.53|15347.94|15227.94|9
1646276050000|2022-03-03 02:54:10|15348.12|15228.12|15347.56|15227.56|15348.12|15228.12|15347.01|15227.01|10
1646276060000|2022-03-03 02:54:20|15347.94|15227.94|15348.87|15228.87|15348.87|15228.87|15347.92|15227.92|10
1646276070000|2022-03-03 02:54:30|15349.04|15229.04|15349.31|15229.31|15349.44|15229.44|15349.04|15229.04|8
1646276080000|2022-03-03 02:54:40|15349.1|15229.1|15348.05|15228.05|15349.1|15229.1|15348.05|15228.05|7
1646276090000|2022-03-03 02:54:50|15347.91|15227.91|15348.12|15228.12|15348.79|15228.79|15347.85|15227.85|10
1646276100000|2022-03-03 02:55:00|15347.38|15227.38|15345.4|15225.4|15347.38|15227.38|15345.4|15225.4|10
1646276110000|2022-03-03 02:55:10|15344.8|15224.8|15342.34|15222.34|15344.8|15224.8|15342.34|15222.34|9
1646276120000|2022-03-03 02:55:20|15342.32|15222.32|15341.06|15221.06|15342.32|15222.32|15341.06|15221.06|4
1646276130000|2022-03-03 02:55:30|15341.01|15221.01|15338.91|15218.91|15341.01|15221.01|15338.91|15218.91|8
1646276140000|2022-03-03 02:55:40|15338.88|15218.88|15339.1|15219.1|15339.18|15219.18|15338.24|15218.24|8
1646276150000|2022-03-03 02:55:50|15339.55|15219.55|15340.99|15220.99|15340.99|15220.99|15339.46|15219.46|8
1646276160000|2022-03-03 02:56:00|15341.37|15221.37|15344.97|15224.97|15344.97|15224.97|15341.23|15221.23|9
1646276170000|2022-03-03 02:56:10|15345.79|15225.79|15350.82|15230.82|15350.82|15230.82|15345.79|15225.79|9
1646276180000|2022-03-03 02:56:20|15351.01|15231.01|15353.75|15233.75|15353.75|15233.75|15351.01|15231.01|9
1646276190000|2022-03-03 02:56:30|15354.14|15234.14|15356.4|15236.4|15356.4|15236.4|15354.14|15234.14|9
1646276200000|2022-03-03 02:56:40|15356.53|15236.53|15358.56|15238.56|15358.85|15238.85|15356.53|15236.53|8
1646276210000|2022-03-03 02:56:50|15358.71|15238.71|15360.21|15240.21|15360.34|15240.34|15358.71|15238.71|10
1646276220000|2022-03-03 02:57:00|15359.86|15239.86|15362.68|15242.68|15363.37|15243.37|15359.37|15239.37|10
1646276230000|2022-03-03 02:57:10|15362.89|15242.89|15363.52|15243.52|15363.52|15243.52|15362.55|15242.55|9
1646276240000|2022-03-03 02:57:20|15363.47|15243.47|15365.63|15245.63|15365.94|15245.94|15363.47|15243.47|9
1646276250000|2022-03-03 02:57:30|15365.6|15245.6|15369.53|15249.53|15369.53|15249.53|15365.6|15245.6|10
1646276260000|2022-03-03 02:57:40|15369.73|15249.73|15369.62|15249.62|15370.15|15250.15|15369.38|15249.38|10
1646276270000|2022-03-03 02:57:50|15369.46|15249.46|15369.8|15249.8|15369.8|15249.8|15369.22|15249.22|9
1646276280000|2022-03-03 02:58:00|15369.91|15249.91|15369.67|15249.67|15370.4|15250.4|15369.67|15249.67|9
1646276290000|2022-03-03 02:58:10|15370.01|15250.01|15371.41|15251.41|15371.48|15251.48|15369.96|15249.96|10
1646276300000|2022-03-03 02:58:20|15371.23|15251.23|15370.57|15250.57|15371.24|15251.24|15370.57|15250.57|10
1646276310000|2022-03-03 02:58:30|15370.34|15250.34|15369.82|15249.82|15370.99|15250.99|15369.81|15249.81|9
1646276320000|2022-03-03 02:58:40|15369.8|15249.8|15371.26|15251.26|15371.27|15251.27|15369.78|15249.78|10
1646276330000|2022-03-03 02:58:50|15370.82|15250.82|15370.64|15250.64|15371.2|15251.2|15370.64|15250.64|10
1646276340000|2022-03-03 02:59:00|15370.94|15250.94|15371.17|15251.17|15371.44|15251.44|15370.94|15250.94|9
1646276350000|2022-03-03 02:59:10|15370.98|15250.98|15369.44|15249.44|15371|15251|15369.44|15249.44|9
1646276360000|2022-03-03 02:59:20|15369.53|15249.53|15368.77|15248.77|15369.53|15249.53|15368.75|15248.75|9
1646276370000|2022-03-03 02:59:30|15369.48|15249.48|15369.81|15249.81|15369.86|15249.86|15369.42|15249.42|9
1646276380000|2022-03-03 02:59:40|15370.1|15250.1|15372.77|15252.77|15372.77|15252.77|15370.1|15250.1|10
1646276390000|2022-03-03 02:59:50|15372.82|15252.82|15373.67|15253.67|15373.8|15253.8|15372.82|15252.82|8
1646276400000|2022-03-03 03:00:00|15373.68|15253.68|15370.35|15250.35|15373.68|15253.68|15370.35|15250.35|8
1646276410000|2022-03-03 03:00:10|15371.6|15251.6|15368.51|15248.51|15371.6|15251.6|15368.51|15248.51|9
1646276420000|2022-03-03 03:00:20|15368.31|15248.31|15369.62|15249.62|15369.62|15249.62|15368.31|15248.31|10
1646276430000|2022-03-03 03:00:30|15369.82|15249.82|15371.11|15251.11|15371.11|15251.11|15369.75|15249.75|9
1646276440000|2022-03-03 03:00:40|15371.09|15251.09|15372.59|15252.59|15372.59|15252.59|15371.09|15251.09|7
1646276450000|2022-03-03 03:00:50|15373|15253|15375.84|15255.84|15375.88|15255.88|15372.99|15252.99|8
1646276460000|2022-03-03 03:01:00|15375.57|15255.57|15374.9|15254.9|15375.57|15255.57|15374.9|15254.9|10
1646276470000|2022-03-03 03:01:10|15374.44|15254.44|15373.88|15253.88|15374.44|15254.44|15373.73|15253.73|7
1646276480000|2022-03-03 03:01:20|15373.51|15253.51|15372.04|15252.04|15373.59|15253.59|15372.04|15252.04|10
1646276490000|2022-03-03 03:01:30|15372.12|15252.12|15372.31|15252.31|15372.63|15252.63|15371.91|15251.91|6
1646276500000|2022-03-03 03:01:40|15371.9|15251.9|15371.28|15251.28|15371.9|15251.9|15371.08|15251.08|10
1646276510000|2022-03-03 03:01:50|15371.17|15251.17|15370.54|15250.54|15371.17|15251.17|15370.5|15250.5|9
1646276520000|2022-03-03 03:02:00|15370.57|15250.57|15371.11|15251.11|15371.11|15251.11|15370.57|15250.57|5
1646276530000|2022-03-03 03:02:10|15371.13|15251.13|15371.13|15251.13|15371.42|15251.42|15371.13|15251.13|9
1646276540000|2022-03-03 03:02:20|15370.96|15250.96|15371.05|15251.05|15371.05|15251.05|15370.38|15250.38|10
1646276550000|2022-03-03 03:02:30|15371.04|15251.04|15370.91|15250.91|15371.18|15251.18|15370.86|15250.86|9
1646276560000|2022-03-03 03:02:40|15370.98|15250.98|15371.46|15251.46|15371.53|15251.53|15370.98|15250.98|10
1646276570000|2022-03-03 03:02:50|15371.31|15251.31|15371.76|15251.76|15372.58|15252.58|15371.09|15251.09|9
1646276580000|2022-03-03 03:03:00|15371.77|15251.77|15371.11|15251.11|15371.82|15251.82|15371.11|15251.11|9
1646276590000|2022-03-03 03:03:10|15370.3|15250.3|15370.74|15250.74|15370.74|15250.74|15370.1|15250.1|10
1646276600000|2022-03-03 03:03:20|15370.33|15250.33|15370.31|15250.31|15370.33|15250.33|15370.21|15250.21|5
1646276610000|2022-03-03 03:03:30|15370.23|15250.23|15370.55|15250.55|15370.64|15250.64|15370.1|15250.1|10
1646276620000|2022-03-03 03:03:40|15369.55|15249.55|15370.55|15250.55|15370.8|15250.8|15369.55|15249.55|5
1646276630000|2022-03-03 03:03:50|15370.7|15250.7|15371.49|15251.49|15371.49|15251.49|15370.52|15250.52|10
1646276640000|2022-03-03 03:04:00|15371.31|15251.31|15371.48|15251.48|15371.66|15251.66|15371.27|15251.27|8
1646276650000|2022-03-03 03:04:10|15371.71|15251.71|15373.56|15253.56|15373.56|15253.56|15371.71|15251.71|10
1646276660000|2022-03-03 03:04:20|15374.01|15254.01|15375.66|15255.66|15375.66|15255.66|15374.01|15254.01|8
1646276670000|2022-03-03 03:04:30|15375.56|15255.56|15373.03|15253.03|15375.56|15255.56|15372.92|15252.92|10
1646276680000|2022-03-03 03:04:40|15372.95|15252.95|15371.75|15251.75|15372.95|15252.95|15371.64|15251.64|8
1646276690000|2022-03-03 03:04:50|15371.61|15251.61|15369.26|15249.26|15371.61|15251.61|15369.26|15249.26|9
1646276700000|2022-03-03 03:05:00|15368.42|15248.42|15366.4|15246.4|15368.42|15248.42|15366.4|15246.4|9
1646276710000|2022-03-03 03:05:10|15365.94|15245.94|15360.23|15240.23|15365.94|15245.94|15360.23|15240.23|10
1646276720000|2022-03-03 03:05:20|15360.35|15240.35|15359.94|15239.94|15360.35|15240.35|15359.17|15239.17|9
1646276730000|2022-03-03 03:05:30|15359.87|15239.87|15357.73|15237.73|15360|15240|15357.73|15237.73|8
1646276740000|2022-03-03 03:05:40|15357.11|15237.11|15353.5|15233.5|15357.11|15237.11|15353.5|15233.5|9
1646276750000|2022-03-03 03:05:50|15353.22|15233.22|15351.78|15231.78|15353.49|15233.49|15351.78|15231.78|10
1646276760000|2022-03-03 03:06:00|15351.69|15231.69|15349.41|15229.41|15351.69|15231.69|15349.41|15229.41|10
1646276770000|2022-03-03 03:06:10|15349.65|15229.65|15346.9|15226.9|15349.68|15229.68|15346.9|15226.9|10
1646276780000|2022-03-03 03:06:20|15346.83|15226.83|15343.7|15223.7|15346.86|15226.86|15343.7|15223.7|9
1646276790000|2022-03-03 03:06:30|15343.69|15223.69|15343.77|15223.77|15343.77|15223.77|15343.39|15223.39|9
1646276800000|2022-03-03 03:06:40|15343.79|15223.79|15346.27|15226.27|15346.27|15226.27|15343.79|15223.79|10
1646276810000|2022-03-03 03:06:50|15346.12|15226.12|15345.22|15225.22|15346.12|15226.12|15344.67|15224.67|9
1646276820000|2022-03-03 03:07:00|15345.23|15225.23|15345.65|15225.65|15345.72|15225.72|15345.23|15225.23|10
1646276830000|2022-03-03 03:07:10|15345.68|15225.68|15344.73|15224.73|15345.98|15225.98|15344.73|15224.73|10
1646276840000|2022-03-03 03:07:20|15344.77|15224.77|15343.54|15223.54|15345.17|15225.17|15343.43|15223.43|9
1646276850000|2022-03-03 03:07:30|15343.77|15223.77|15340.11|15220.11|15343.77|15223.77|15340.11|15220.11|10
1646276860000|2022-03-03 03:07:40|15339.67|15219.67|15339.66|15219.66|15339.67|15219.67|15339.01|15219.01|10
1646276870000|2022-03-03 03:07:50|15339.98|15219.98|15339.69|15219.69|15339.98|15219.98|15339.66|15219.66|10
1646276880000|2022-03-03 03:08:00|15339.38|15219.38|15340.23|15220.23|15340.23|15220.23|15339.38|15219.38|7
1646276890000|2022-03-03 03:08:10|15340.19|15220.19|15339.99|15219.99|15340.38|15220.38|15339.94|15219.94|9
1646276900000|2022-03-03 03:08:20|15340|15220|15340.16|15220.16|15340.53|15220.53|15340|15220|10
1646276910000|2022-03-03 03:08:30|15340.05|15220.05|15340.3|15220.3|15340.3|15220.3|15340.02|15220.02|10
1646276920000|2022-03-03 03:08:40|15340.27|15220.27|15338.29|15218.29|15340.27|15220.27|15338.29|15218.29|9
1646276930000|2022-03-03 03:08:50|15337.96|15217.96|15338.13|15218.13|15339.21|15219.21|15337.79|15217.79|9
1646276940000|2022-03-03 03:09:00|15338.46|15218.46|15339.48|15219.48|15339.48|15219.48|15338.46|15218.46|10
1646276950000|2022-03-03 03:09:10|15339.54|15219.54|15339.82|15219.82|15340.51|15220.51|15339.54|15219.54|10
1646276960000|2022-03-03 03:09:20|15339.76|15219.76|15337.58|15217.58|15339.76|15219.76|15337.58|15217.58|8
1646276970000|2022-03-03 03:09:30|15336.83|15216.83|15336.16|15216.16|15336.86|15216.86|15336.16|15216.16|9
1646276980000|2022-03-03 03:09:40|15335.82|15215.82|15336.77|15216.77|15337.05|15217.05|15335.82|15215.82|9
1646276990000|2022-03-03 03:09:50|15336.9|15216.9|15336.02|15216.02|15336.96|15216.96|15336.02|15216.02|9
1646277000000|2022-03-03 03:10:00|15336.08|15216.08|15336.09|15216.09|15336.86|15216.86|15335.94|15215.94|10
1646277010000|2022-03-03 03:10:10|15336.28|15216.28|15336.73|15216.73|15336.82|15216.82|15336.13|15216.13|8
1646277020000|2022-03-03 03:10:20|15336.72|15216.72|15336.26|15216.26|15336.75|15216.75|15335.94|15215.94|9
1646277030000|2022-03-03 03:10:30|15336.13|15216.13|15336.36|15216.36|15336.4|15216.4|15336.09|15216.09|9
1646277040000|2022-03-03 03:10:40|15336.7|15216.7|15335.36|15215.36|15336.7|15216.7|15335.36|15215.36|10
1646277050000|2022-03-03 03:10:50|15335.03|15215.03|15333.07|15213.07|15335.03|15215.03|15333.07|15213.07|10
1646277060000|2022-03-03 03:11:00|15332.85|15212.85|15329.53|15209.53|15332.85|15212.85|15329.53|15209.53|10
1646277070000|2022-03-03 03:11:10|15328.73|15208.73|15326.97|15206.97|15328.73|15208.73|15326.38|15206.38|10
1646277080000|2022-03-03 03:11:20|15326.73|15206.73|15325.62|15205.62|15326.73|15206.73|15325.55|15205.55|10
1646277090000|2022-03-03 03:11:30|15325.66|15205.66|15325.4|15205.4|15325.67|15205.67|15325|15205|8
1646277100000|2022-03-03 03:11:40|15325.54|15205.54|15325.58|15205.58|15326.98|15206.98|15325.54|15205.54|10
1646277110000|2022-03-03 03:11:50|15326.16|15206.16|15326.29|15206.29|15327.14|15207.14|15326.09|15206.09|10
1646277120000|2022-03-03 03:12:00|15326.69|15206.69|15325.09|15205.09|15326.69|15206.69|15325.09|15205.09|8
1646277130000|2022-03-03 03:12:10|15325.3|15205.3|15325.59|15205.59|15325.84|15205.84|15325.3|15205.3|8
1646277140000|2022-03-03 03:12:20|15325.72|15205.72|15325.87|15205.87|15326.21|15206.21|15325.47|15205.47|10
1646277150000|2022-03-03 03:12:30|15325.74|15205.74|15325.78|15205.78|15325.78|15205.78|15325.22|15205.22|10
1646277160000|2022-03-03 03:12:40|15325.53|15205.53|15324.08|15204.08|15325.53|15205.53|15323.39|15203.39|10
1646277170000|2022-03-03 03:12:50|15324.06|15204.06|15322.55|15202.55|15324.06|15204.06|15322.55|15202.55|8
1646277180000|2022-03-03 03:13:00|15322.48|15202.48|15323.49|15203.49|15323.56|15203.56|15322.28|15202.28|10
1646277190000|2022-03-03 03:13:10|15323.99|15203.99|15324.62|15204.62|15324.62|15204.62|15323.69|15203.69|10
1646277200000|2022-03-03 03:13:20|15324.68|15204.68|15324.21|15204.21|15324.91|15204.91|15324.21|15204.21|10
1646277210000|2022-03-03 03:13:30|15323.91|15203.91|15324.71|15204.71|15324.89|15204.89|15323.91|15203.91|8
1646277220000|2022-03-03 03:13:40|15324.6|15204.6|15325.63|15205.63|15325.63|15205.63|15324.6|15204.6|10
1646277230000|2022-03-03 03:13:50|15325.78|15205.78|15325.82|15205.82|15325.82|15205.82|15325.21|15205.21|10
1646277240000|2022-03-03 03:14:00|15325.78|15205.78|15323.76|15203.76|15325.78|15205.78|15323.59|15203.59|10
1646277250000|2022-03-03 03:14:10|15323.7|15203.7|15323.28|15203.28|15323.7|15203.7|15323.09|15203.09|9
1646277260000|2022-03-03 03:14:20|15323.26|15203.26|15324.02|15204.02|15324.09|15204.09|15323.26|15203.26|9
1646277270000|2022-03-03 03:14:30|15323.6|15203.6|15323.64|15203.64|15323.78|15203.78|15323.13|15203.13|8
1646277280000|2022-03-03 03:14:40|15323.41|15203.41|15323.06|15203.06|15323.41|15203.41|15322.59|15202.59|9
1646277290000|2022-03-03 03:14:50|15323.11|15203.11|15323.4|15203.4|15323.66|15203.66|15323.11|15203.11|10
1646277300000|2022-03-03 03:15:00|15323.13|15203.13|15323.85|15203.85|15323.85|15203.85|15323.12|15203.12|10
1646277310000|2022-03-03 03:15:10|15324.61|15204.61|15328.14|15208.14|15328.14|15208.14|15324.61|15204.61|8
1646277320000|2022-03-03 03:15:20|15328.65|15208.65|15328.33|15208.33|15329.09|15209.09|15328.33|15208.33|10
1646277330000|2022-03-03 03:15:30|15328.27|15208.27|15328.03|15208.03|15328.32|15208.32|15328.02|15208.02|10
1646277340000|2022-03-03 03:15:40|15327.99|15207.99|15326.31|15206.31|15327.99|15207.99|15326.31|15206.31|9
1646277350000|2022-03-03 03:15:50|15326.23|15206.23|15326.74|15206.74|15327.56|15207.56|15326.23|15206.23|9
1646277360000|2022-03-03 03:16:00|15325.64|15205.64|15324.83|15204.83|15325.64|15205.64|15324.51|15204.51|9
1646277370000|2022-03-03 03:16:10|15324.56|15204.56|15322.12|15202.12|15324.56|15204.56|15322.12|15202.12|10
1646277380000|2022-03-03 03:16:20|15321.39|15201.39|15320.4|15200.4|15321.39|15201.39|15320.4|15200.4|7
1646277390000|2022-03-03 03:16:30|15319.82|15199.82|15318.84|15198.84|15319.82|15199.82|15318.84|15198.84|10
1646277400000|2022-03-03 03:16:40|15318.88|15198.88|15320.02|15200.02|15320.02|15200.02|15318.73|15198.73|10
1646277410000|2022-03-03 03:16:50|15319.96|15199.96|15320.14|15200.14|15320.23|15200.23|15319.96|15199.96|6
1646277420000|2022-03-03 03:17:00|15320.64|15200.64|15318.53|15198.53|15320.64|15200.64|15318.53|15198.53|9
1646277430000|2022-03-03 03:17:10|15318.06|15198.06|15317.37|15197.37|15318.06|15198.06|15317.36|15197.36|10
1646277440000|2022-03-03 03:17:20|15317.35|15197.35|15316.83|15196.83|15317.35|15197.35|15316.83|15196.83|6
1646277450000|2022-03-03 03:17:30|15316.8|15196.8|15316.04|15196.04|15316.8|15196.8|15316|15196|8
1646277460000|2022-03-03 03:17:40|15316.02|15196.02|15315.87|15195.87|15316.56|15196.56|15315.87|15195.87|8
1646277470000|2022-03-03 03:17:50|15315.56|15195.56|15316.07|15196.07|15316.07|15196.07|15315.33|15195.33|9
1646277480000|2022-03-03 03:18:00|15316.24|15196.24|15317.12|15197.12|15317.22|15197.22|15316.1|15196.1|10
1646277490000|2022-03-03 03:18:10|15317.19|15197.19|15318.08|15198.08|15318.08|15198.08|15317.17|15197.17|9
1646277500000|2022-03-03 03:18:20|15318.35|15198.35|15324.43|15204.43|15324.43|15204.43|15318.35|15198.35|10
1646277510000|2022-03-03 03:18:30|15326.16|15206.16|15327.18|15207.18|15328.27|15208.27|15326.16|15206.16|10
1646277520000|2022-03-03 03:18:40|15327.64|15207.64|15327|15207|15328.17|15208.17|15326.95|15206.95|10
1646277530000|2022-03-03 03:18:50|15326.91|15206.91|15329.71|15209.71|15329.73|15209.73|15326.91|15206.91|9
1646277540000|2022-03-03 03:19:00|15329.8|15209.8|15330.65|15210.65|15331.15|15211.15|15329.77|15209.77|10
1646277550000|2022-03-03 03:19:10|15330.36|15210.36|15327.5|15207.5|15330.36|15210.36|15327.5|15207.5|10
1646277560000|2022-03-03 03:19:20|15327.59|15207.59|15328.43|15208.43|15328.87|15208.87|15327.59|15207.59|9
1646277570000|2022-03-03 03:19:30|15328.74|15208.74|15328.94|15208.94|15328.94|15208.94|15328.39|15208.39|9
1646277580000|2022-03-03 03:19:40|15328.97|15208.97|15330.31|15210.31|15330.31|15210.31|15328.84|15208.84|10
1646277590000|2022-03-03 03:19:50|15330|15210|15329.34|15209.34|15330.15|15210.15|15329.34|15209.34|10
1646277600000|2022-03-03 03:20:00|15328.91|15208.91|15329.05|15209.05|15329.19|15209.19|15328.57|15208.57|9
1646277610000|2022-03-03 03:20:10|15329.03|15209.03|15329.72|15209.72|15329.72|15209.72|15328.92|15208.92|10
1646277620000|2022-03-03 03:20:20|15329.85|15209.85|15330.04|15210.04|15330.05|15210.05|15329.85|15209.85|9
1646277630000|2022-03-03 03:20:30|15330.03|15210.03|15330.25|15210.25|15330.25|15210.25|15330.01|15210.01|8
1646277640000|2022-03-03 03:20:40|15330.23|15210.23|15328.66|15208.66|15330.23|15210.23|15328.46|15208.46|10
1646277650000|2022-03-03 03:20:50|15329.65|15209.65|15329.73|15209.73|15330.08|15210.08|15329.65|15209.65|9
1646277660000|2022-03-03 03:21:00|15329.59|15209.59|15330.23|15210.23|15330.23|15210.23|15329.59|15209.59|8
1646277670000|2022-03-03 03:21:10|15330.38|15210.38|15330.4|15210.4|15330.71|15210.71|15330.38|15210.38|10
1646277680000|2022-03-03 03:21:20|15330.38|15210.38|15330.5|15210.5|15330.53|15210.53|15330.35|15210.35|10
1646277690000|2022-03-03 03:21:30|15330.61|15210.61|15331.73|15211.73|15331.73|15211.73|15330.55|15210.55|9
1646277700000|2022-03-03 03:21:40|15331.59|15211.59|15331.75|15211.75|15332.43|15212.43|15331.57|15211.57|8
1646277710000|2022-03-03 03:21:50|15331.76|15211.76|15331.97|15211.97|15332.51|15212.51|15331.67|15211.67|8
1646277720000|2022-03-03 03:22:00|15331.91|15211.91|15332.93|15212.93|15332.93|15212.93|15331.86|15211.86|10
1646277730000|2022-03-03 03:22:10|15332.68|15212.68|15331.03|15211.03|15332.68|15212.68|15331.03|15211.03|10
1646277740000|2022-03-03 03:22:20|15331.09|15211.09|15329.94|15209.94|15331.09|15211.09|15329.81|15209.81|8
1646277750000|2022-03-03 03:22:30|15329.78|15209.78|15328.86|15208.86|15329.78|15209.78|15328.86|15208.86|9
1646277760000|2022-03-03 03:22:40|15329.18|15209.18|15329.98|15209.98|15329.98|15209.98|15328.64|15208.64|10
1646277770000|2022-03-03 03:22:50|15330.08|15210.08|15333.02|15213.02|15333.02|15213.02|15330.08|15210.08|9
1646277780000|2022-03-03 03:23:00|15333.03|15213.03|15333.57|15213.57|15333.57|15213.57|15333.01|15213.01|8
1646277790000|2022-03-03 03:23:10|15333.6|15213.6|15333.21|15213.21|15333.6|15213.6|15333.02|15213.02|6
1646277800000|2022-03-03 03:23:20|15332.8|15212.8|15331.91|15211.91|15332.99|15212.99|15331.91|15211.91|9
1646277810000|2022-03-03 03:23:30|15331.77|15211.77|15333.58|15213.58|15333.58|15213.58|15331.6|15211.6|9
1646277820000|2022-03-03 03:23:40|15333.89|15213.89|15335.27|15215.27|15335.46|15215.46|15333.89|15213.89|10
1646277830000|2022-03-03 03:23:50|15335.63|15215.63|15336.67|15216.67|15336.67|15216.67|15335.63|15215.63|9
1646277840000|2022-03-03 03:24:00|15337|15217|15336.57|15216.57|15337.35|15217.35|15336.51|15216.51|10
1646277850000|2022-03-03 03:24:10|15336.65|15216.65|15337.81|15217.81|15337.81|15217.81|15336.65|15216.65|10
1646277860000|2022-03-03 03:24:20|15338.21|15218.21|15339.02|15219.02|15339.02|15219.02|15338.19|15218.19|10
1646277870000|2022-03-03 03:24:30|15339|15219|15338.56|15218.56|15339.19|15219.19|15338.55|15218.55|9
1646277880000|2022-03-03 03:24:40|15338.64|15218.64|15338.47|15218.47|15338.64|15218.64|15338.12|15218.12|8
1646277890000|2022-03-03 03:24:50|15338.49|15218.49|15339.04|15219.04|15339.04|15219.04|15338.47|15218.47|10
1646277900000|2022-03-03 03:25:00|15338.95|15218.95|15338.84|15218.84|15338.95|15218.95|15338.66|15218.66|8
1646277910000|2022-03-03 03:25:10|15338.93|15218.93|15339.2|15219.2|15339.38|15219.38|15338.93|15218.93|10
1646277920000|2022-03-03 03:25:20|15339.29|15219.29|15338.69|15218.69|15339.38|15219.38|15338.63|15218.63|10
1646277930000|2022-03-03 03:25:30|15338.8|15218.8|15338.93|15218.93|15339.14|15219.14|15338.52|15218.52|10
1646277940000|2022-03-03 03:25:40|15338.87|15218.87|15339.49|15219.49|15339.54|15219.54|15338.81|15218.81|8
1646277950000|2022-03-03 03:25:50|15339.29|15219.29|15339.38|15219.38|15339.67|15219.67|15339.29|15219.29|10
1646277960000|2022-03-03 03:26:00|15339.72|15219.72|15338.77|15218.77|15339.96|15219.96|15338.77|15218.77|9
1646277970000|2022-03-03 03:26:10|15338.85|15218.85|15339.48|15219.48|15340.18|15220.18|15338.85|15218.85|10
1646277980000|2022-03-03 03:26:20|15339.61|15219.61|15335.66|15215.66|15339.61|15219.61|15335.46|15215.46|10
1646277990000|2022-03-03 03:26:30|15335.67|15215.67|15334.97|15214.97|15335.67|15215.67|15334.7|15214.7|9
1646278000000|2022-03-03 03:26:40|15334.85|15214.85|15336.32|15216.32|15336.32|15216.32|15334.85|15214.85|10
1646278010000|2022-03-03 03:26:50|15335.75|15215.75|15334.63|15214.63|15335.89|15215.89|15334.52|15214.52|10
1646278020000|2022-03-03 03:27:00|15334.39|15214.39|15333.42|15213.42|15334.39|15214.39|15333.42|15213.42|9
1646278030000|2022-03-03 03:27:10|15333.31|15213.31|15333.5|15213.5|15333.75|15213.75|15333.31|15213.31|8
1646278040000|2022-03-03 03:27:20|15332.33|15212.33|15331.06|15211.06|15332.33|15212.33|15331.06|15211.06|10
1646278050000|2022-03-03 03:27:30|15330.29|15210.29|15330.01|15210.01|15330.29|15210.29|15329.5|15209.5|10
1646278060000|2022-03-03 03:27:40|15329.91|15209.91|15330.13|15210.13|15330.46|15210.46|15329.8|15209.8|9
1646278070000|2022-03-03 03:27:50|15330.12|15210.12|15330.91|15210.91|15330.95|15210.95|15330.09|15210.09|8
1646278080000|2022-03-03 03:28:00|15330.81|15210.81|15330.03|15210.03|15330.81|15210.81|15329.79|15209.79|10
1646278090000|2022-03-03 03:28:10|15330.49|15210.49|15331.12|15211.12|15331.12|15211.12|15329.81|15209.81|8
1646278100000|2022-03-03 03:28:20|15331.4|15211.4|15333.13|15213.13|15333.14|15213.14|15331.4|15211.4|10
1646278110000|2022-03-03 03:28:30|15333.39|15213.39|15334.65|15214.65|15334.76|15214.76|15333.39|15213.39|8
1646278120000|2022-03-03 03:28:40|15335.56|15215.56|15334.63|15214.63|15335.56|15215.56|15334.63|15214.63|10
1646278130000|2022-03-03 03:28:50|15334.4|15214.4|15332.48|15212.48|15334.4|15214.4|15332.48|15212.48|10
1646278140000|2022-03-03 03:29:00|15332.22|15212.22|15332.28|15212.28|15332.33|15212.33|15331.9|15211.9|10
1646278150000|2022-03-03 03:29:10|15332.41|15212.41|15332.8|15212.8|15332.8|15212.8|15332.33|15212.33|9
1646278160000|2022-03-03 03:29:20|15332.88|15212.88|15334.19|15214.19|15334.44|15214.44|15332.88|15212.88|10
1646278170000|2022-03-03 03:29:30|15333.78|15213.78|15332.19|15212.19|15333.78|15213.78|15332.12|15212.12|10
1646278180000|2022-03-03 03:29:40|15332.03|15212.03|15328.33|15208.33|15332.03|15212.03|15328.33|15208.33|9
1646278190000|2022-03-03 03:29:50|15328.23|15208.23|15325.14|15205.14|15328.23|15208.23|15325.14|15205.14|10
1646278200000|2022-03-03 03:30:00|15324.84|15204.84|15324.6|15204.6|15324.84|15204.84|15324.25|15204.25|10
1646278210000|2022-03-03 03:30:10|15324.65|15204.65|15326.12|15206.12|15326.12|15206.12|15324.65|15204.65|10
1646278220000|2022-03-03 03:30:20|15326.18|15206.18|15325.41|15205.41|15326.58|15206.58|15325.41|15205.41|9
1646278230000|2022-03-03 03:30:30|15324.62|15204.62|15322.14|15202.14|15324.62|15204.62|15322.14|15202.14|8
1646278240000|2022-03-03 03:30:40|15322.26|15202.26|15322.96|15202.96|15323.1|15203.1|15322.04|15202.04|10
1646278250000|2022-03-03 03:30:50|15323|15203|15323.51|15203.51|15323.51|15203.51|15322.98|15202.98|9
1646278260000|2022-03-03 03:31:00|15323.46|15203.46|15324.3|15204.3|15324.3|15204.3|15323.43|15203.43|9
1646278270000|2022-03-03 03:31:10|15324.39|15204.39|15324.12|15204.12|15324.5|15204.5|15324.05|15204.05|9
1646278280000|2022-03-03 03:31:20|15324.22|15204.22|15323.16|15203.16|15324.22|15204.22|15323.16|15203.16|9
1646278290000|2022-03-03 03:31:30|15321.75|15201.75|15318.98|15198.98|15321.75|15201.75|15318.98|15198.98|10
1646278300000|2022-03-03 03:31:40|15318.04|15198.04|15315.61|15195.61|15318.04|15198.04|15315.61|15195.61|9
1646278310000|2022-03-03 03:31:50|15315.44|15195.44|15313.7|15193.7|15315.44|15195.44|15313.7|15193.7|8
1646278320000|2022-03-03 03:32:00|15313|15193|15308.94|15188.94|15313|15193|15308.94|15188.94|10
1646278330000|2022-03-03 03:32:10|15308.7|15188.7|15307.04|15187.04|15308.7|15188.7|15307.04|15187.04|9
1646278340000|2022-03-03 03:32:20|15306.22|15186.22|15300.12|15180.12|15306.22|15186.22|15299.4|15179.4|10
1646278350000|2022-03-03 03:32:30|15299.65|15179.65|15301.18|15181.18|15301.18|15181.18|15299.65|15179.65|10
1646278360000|2022-03-03 03:32:40|15301.37|15181.37|15302.68|15182.68|15302.68|15182.68|15301.37|15181.37|10
1646278370000|2022-03-03 03:32:50|15302.79|15182.79|15305.09|15185.09|15305.09|15185.09|15302.79|15182.79|10
1646278380000|2022-03-03 03:33:00|15305.05|15185.05|15304.86|15184.86|15305.12|15185.12|15304.76|15184.76|9
1646278390000|2022-03-03 03:33:10|15304.98|15184.98|15304.97|15184.97|15304.98|15184.98|15304.72|15184.72|9
1646278400000|2022-03-03 03:33:20|15305.06|15185.06|15306.59|15186.59|15306.59|15186.59|15305.06|15185.06|10
1646278410000|2022-03-03 03:33:30|15306.83|15186.83|15309.86|15189.86|15309.92|15189.92|15306.83|15186.83|9
1646278420000|2022-03-03 03:33:40|15309.96|15189.96|15309.22|15189.22|15309.96|15189.96|15308.9|15188.9|10
1646278430000|2022-03-03 03:33:50|15309.25|15189.25|15310.1|15190.1|15310.1|15190.1|15309.25|15189.25|9
1646278440000|2022-03-03 03:34:00|15310.09|15190.09|15309.7|15189.7|15310.09|15190.09|15309.48|15189.48|10
1646278450000|2022-03-03 03:34:10|15309.82|15189.82|15308.73|15188.73|15309.83|15189.83|15308.26|15188.26|10
1646278460000|2022-03-03 03:34:20|15308.78|15188.78|15312.38|15192.38|15312.38|15192.38|15308.78|15188.78|10
1646278470000|2022-03-03 03:34:30|15312.42|15192.42|15313.39|15193.39|15313.41|15193.41|15312.4|15192.4|10
1646278480000|2022-03-03 03:34:40|15313.4|15193.4|15313.24|15193.24|15313.78|15193.78|15313.24|15193.24|10
1646278490000|2022-03-03 03:34:50|15313.18|15193.18|15314.92|15194.92|15314.95|15194.95|15313.09|15193.09|9
1646278500000|2022-03-03 03:35:00|15314.86|15194.86|15315.16|15195.16|15315.2|15195.2|15314.7|15194.7|8
1646278510000|2022-03-03 03:35:10|15315.92|15195.92|15317.09|15197.09|15317.09|15197.09|15315.9|15195.9|9
1646278520000|2022-03-03 03:35:20|15317.13|15197.13|15315.95|15195.95|15317.37|15197.37|15315.95|15195.95|10
1646278530000|2022-03-03 03:35:30|15315.52|15195.52|15315.73|15195.73|15316.77|15196.77|15315.19|15195.19|10
1646278540000|2022-03-03 03:35:40|15315.49|15195.49|15315.39|15195.39|15315.49|15195.49|15314.26|15194.26|10
1646278550000|2022-03-03 03:35:50|15315.72|15195.72|15318.48|15198.48|15318.57|15198.57|15315.72|15195.72|6
1646278560000|2022-03-03 03:36:00|15319.25|15199.25|15318.87|15198.87|15319.5|15199.5|15318.87|15198.87|7
1646278570000|2022-03-03 03:36:10|15319.75|15199.75|15320.24|15200.24|15320.24|15200.24|15319.13|15199.13|9
1646278580000|2022-03-03 03:36:20|15320.44|15200.44|15320.41|15200.41|15320.58|15200.58|15320.33|15200.33|9
1646278590000|2022-03-03 03:36:30|15320.19|15200.19|15320.45|15200.45|15320.45|15200.45|15320.16|15200.16|6
1646278600000|2022-03-03 03:36:40|15320.44|15200.44|15320.19|15200.19|15320.64|15200.64|15320.19|15200.19|6
1646278610000|2022-03-03 03:36:50|15320.21|15200.21|15319.88|15199.88|15320.21|15200.21|15319.43|15199.43|10
1646278620000|2022-03-03 03:37:00|15320.44|15200.44|15321.53|15201.53|15321.57|15201.57|15320.32|15200.32|10
1646278630000|2022-03-03 03:37:10|15321.45|15201.45|15320.04|15200.04|15321.45|15201.45|15320.04|15200.04|9
1646278640000|2022-03-03 03:37:20|15320.51|15200.51|15319.76|15199.76|15320.51|15200.51|15319.52|15199.52|10
1646278650000|2022-03-03 03:37:30|15318.89|15198.89|15313.21|15193.21|15318.89|15198.89|15313.21|15193.21|10
1646278660000|2022-03-03 03:37:40|15312.67|15192.67|15291.57|15171.57|15312.67|15192.67|15291.57|15171.57|10
1646278670000|2022-03-03 03:37:50|15288.51|15168.51|15276.27|15156.27|15288.51|15168.51|15276.27|15156.27|9
1646278680000|2022-03-03 03:38:00|15276.12|15156.12|15266.25|15146.25|15276.18|15156.18|15266.25|15146.25|10
1646278690000|2022-03-03 03:38:10|15265.05|15145.05|15258.79|15138.79|15265.05|15145.05|15258.79|15138.79|10
1646278700000|2022-03-03 03:38:20|15256.24|15136.24|15239.2|15119.2|15256.24|15136.24|15239.2|15119.2|10
1646278710000|2022-03-03 03:38:30|15237.49|15117.49|15222.47|15102.47|15237.49|15117.49|15221.94|15101.94|10
1646278720000|2022-03-03 03:38:40|15223.42|15103.42|15219.89|15099.89|15223.42|15103.42|15219.89|15099.89|9
1646278730000|2022-03-03 03:38:50|15219.51|15099.51|15217.15|15097.15|15220.02|15100.02|15217.15|15097.15|10
1646278740000|2022-03-03 03:39:00|15216.73|15096.73|15210.64|15090.64|15216.73|15096.73|15210.64|15090.64|10
1646278750000|2022-03-03 03:39:10|15210.47|15090.47|15206.52|15086.52|15210.47|15090.47|15206.52|15086.52|10
1646278760000|2022-03-03 03:39:20|15207.14|15087.14|15208|15088|15208.74|15088.74|15207.14|15087.14|10
1646278770000|2022-03-03 03:39:30|15208.25|15088.25|15205.49|15085.49|15208.69|15088.69|15205.49|15085.49|8
1646278780000|2022-03-03 03:39:40|15204.17|15084.17|15205.99|15085.99|15205.99|15085.99|15204.17|15084.17|10
1646278790000|2022-03-03 03:39:50|15206.08|15086.08|15207.1|15087.1|15207.36|15087.36|15205.56|15085.56|9
1646278800000|2022-03-03 03:40:00|15207.29|15087.29|15208.67|15088.67|15208.67|15088.67|15207.07|15087.07|9
1646278810000|2022-03-03 03:40:10|15208.87|15088.87|15212.03|15092.03|15212.06|15092.06|15208.87|15088.87|10
1646278820000|2022-03-03 03:40:20|15211.73|15091.73|15213.28|15093.28|15213.54|15093.54|15211.58|15091.58|10
1646278830000|2022-03-03 03:40:30|15212.9|15092.9|15211.52|15091.52|15212.9|15092.9|15211.05|15091.05|10
1646278840000|2022-03-03 03:40:40|15211.49|15091.49|15211.27|15091.27|15211.49|15091.49|15210.72|15090.72|10
1646278850000|2022-03-03 03:40:50|15211.13|15091.13|15205.92|15085.92|15211.13|15091.13|15205.92|15085.92|10
1646278860000|2022-03-03 03:41:00|15206.25|15086.25|15206.61|15086.61|15206.94|15086.94|15206.03|15086.03|9
1646278870000|2022-03-03 03:41:10|15206.57|15086.57|15206.72|15086.72|15206.8|15086.8|15206.32|15086.32|10
1646278880000|2022-03-03 03:41:20|15206.73|15086.73|15207.85|15087.85|15207.85|15087.85|15206.3|15086.3|9
1646278890000|2022-03-03 03:41:30|15207.94|15087.94|15208.13|15088.13|15208.13|15088.13|15207.37|15087.37|10
1646278900000|2022-03-03 03:41:40|15208.3|15088.3|15210.18|15090.18|15210.18|15090.18|15208.3|15088.3|9
1646278910000|2022-03-03 03:41:50|15210.75|15090.75|15206.53|15086.53|15210.79|15090.79|15206.53|15086.53|10
1646278920000|2022-03-03 03:42:00|15205.59|15085.59|15203.34|15083.34|15205.59|15085.59|15203.34|15083.34|9
1646278930000|2022-03-03 03:42:10|15201.68|15081.68|15202.37|15082.37|15202.37|15082.37|15201.17|15081.17|10
1646278940000|2022-03-03 03:42:20|15202.63|15082.63|15205.75|15085.75|15205.75|15085.75|15202.63|15082.63|9
1646278950000|2022-03-03 03:42:30|15206.21|15086.21|15209.77|15089.77|15209.77|15089.77|15206.21|15086.21|10
1646278960000|2022-03-03 03:42:40|15209.21|15089.21|15210.43|15090.43|15210.44|15090.44|15209.21|15089.21|9
1646278970000|2022-03-03 03:42:50|15210.39|15090.39|15208.95|15088.95|15210.39|15090.39|15208.7|15088.7|9
1646278980000|2022-03-03 03:43:00|15209.12|15089.12|15209.94|15089.94|15210.33|15090.33|15209.12|15089.12|10
1646278990000|2022-03-03 03:43:10|15209.87|15089.87|15214.13|15094.13|15214.13|15094.13|15209.87|15089.87|10
1646279000000|2022-03-03 03:43:20|15215.09|15095.09|15216.77|15096.77|15216.77|15096.77|15215.09|15095.09|10
1646279010000|2022-03-03 03:43:30|15217.59|15097.59|15221.83|15101.83|15221.83|15101.83|15217.51|15097.51|10
1646279020000|2022-03-03 03:43:40|15222.53|15102.53|15232.65|15112.65|15232.65|15112.65|15222.53|15102.53|10
1646279030000|2022-03-03 03:43:50|15235.3|15115.3|15237.94|15117.94|15240.1|15120.1|15235.3|15115.3|10
1646279040000|2022-03-03 03:44:00|15237.09|15117.09|15239.48|15119.48|15239.48|15119.48|15236.49|15116.49|9
1646279050000|2022-03-03 03:44:10|15239.93|15119.93|15244.93|15124.93|15244.93|15124.93|15239.93|15119.93|10
1646279060000|2022-03-03 03:44:20|15245.69|15125.69|15249.95|15129.95|15250.01|15130.01|15245.69|15125.69|10
1646279070000|2022-03-03 03:44:30|15250.71|15130.71|15251.6|15131.6|15251.83|15131.83|15250.43|15130.43|10
1646279080000|2022-03-03 03:44:40|15251.41|15131.41|15248.83|15128.83|15251.41|15131.41|15248.83|15128.83|10
1646279090000|2022-03-03 03:44:50|15247.95|15127.95|15244.77|15124.77|15247.95|15127.95|15244.77|15124.77|10
1646279100000|2022-03-03 03:45:00|15244.13|15124.13|15239.53|15119.53|15244.13|15124.13|15239.53|15119.53|10
1646279110000|2022-03-03 03:45:10|15239.09|15119.09|15234.29|15114.29|15239.09|15119.09|15234.29|15114.29|10
1646279120000|2022-03-03 03:45:20|15234.53|15114.53|15236.36|15116.36|15236.36|15116.36|15234.53|15114.53|8
1646279130000|2022-03-03 03:45:30|15236.14|15116.14|15235.71|15115.71|15236.55|15116.55|15235.55|15115.55|10
1646279140000|2022-03-03 03:45:40|15235.27|15115.27|15234.6|15114.6|15235.62|15115.62|15234.52|15114.52|10
1646279150000|2022-03-03 03:45:50|15234.59|15114.59|15231.65|15111.65|15234.68|15114.68|15231.65|15111.65|10
1646279160000|2022-03-03 03:46:00|15230.99|15110.99|15229.85|15109.85|15231.05|15111.05|15229.57|15109.57|10
1646279170000|2022-03-03 03:46:10|15229.97|15109.97|15226.9|15106.9|15230.2|15110.2|15226.9|15106.9|10
1646279180000|2022-03-03 03:46:20|15227.09|15107.09|15213.52|15093.52|15227.09|15107.09|15213.52|15093.52|10
1646279190000|2022-03-03 03:46:30|15212.56|15092.56|15209.7|15089.7|15212.56|15092.56|15209.7|15089.7|10
1646279200000|2022-03-03 03:46:40|15208.8|15088.8|15205.43|15085.43|15208.94|15088.94|15203.86|15083.86|10
1646279210000|2022-03-03 03:46:50|15206.91|15086.91|15200.02|15080.02|15208.71|15088.71|15200.02|15080.02|10
1646279220000|2022-03-03 03:47:00|15199.6|15079.6|15198.45|15078.45|15200.73|15080.73|15198.45|15078.45|10
1646279230000|2022-03-03 03:47:10|15198.17|15078.17|15198.09|15078.09|15198.17|15078.17|15195.32|15075.32|10
1646279240000|2022-03-03 03:47:20|15197.67|15077.67|15200.68|15080.68|15201.08|15081.08|15197.67|15077.67|10
1646279250000|2022-03-03 03:47:30|15200.92|15080.92|15203.78|15083.78|15203.78|15083.78|15200.92|15080.92|10
1646279260000|2022-03-03 03:47:40|15204|15084|15205.94|15085.94|15205.94|15085.94|15204|15084|10
1646279270000|2022-03-03 03:47:50|15206.52|15086.52|15206.67|15086.67|15207.39|15087.39|15206.15|15086.15|10
1646279280000|2022-03-03 03:48:00|15205.81|15085.81|15204.19|15084.19|15206.08|15086.08|15204.19|15084.19|10
1646279290000|2022-03-03 03:48:10|15204.56|15084.56|15208.44|15088.44|15208.44|15088.44|15204.56|15084.56|9
1646279300000|2022-03-03 03:48:20|15208.19|15088.19|15210.18|15090.18|15210.18|15090.18|15208.19|15088.19|10
1646279310000|2022-03-03 03:48:30|15210.82|15090.82|15209.67|15089.67|15212.33|15092.33|15209.5|15089.5|10
1646279320000|2022-03-03 03:48:40|15208.85|15088.85|15205.75|15085.75|15208.85|15088.85|15205.75|15085.75|10
1646279330000|2022-03-03 03:48:50|15205.73|15085.73|15203.43|15083.43|15206.67|15086.67|15203.43|15083.43|10
1646279340000|2022-03-03 03:49:00|15202.81|15082.81|15203.4|15083.4|15203.59|15083.59|15202.24|15082.24|10
1646279350000|2022-03-03 03:49:10|15203.07|15083.07|15201.88|15081.88|15203.39|15083.39|15201.88|15081.88|8
1646279360000|2022-03-03 03:49:20|15201.29|15081.29|15203.01|15083.01|15203.01|15083.01|15200.92|15080.92|9
1646279370000|2022-03-03 03:49:30|15203.06|15083.06|15207.21|15087.21|15207.21|15087.21|15203.02|15083.02|10
1646279380000|2022-03-03 03:49:40|15208.63|15088.63|15207.55|15087.55|15208.94|15088.94|15207.46|15087.46|10
1646279390000|2022-03-03 03:49:50|15208.01|15088.01|15205.81|15085.81|15208.01|15088.01|15205.81|15085.81|9
1646279400000|2022-03-03 03:50:00|15205.5|15085.5|15205.02|15085.02|15205.5|15085.5|15205.02|15085.02|9
1646279410000|2022-03-03 03:50:10|15205.08|15085.08|15207.71|15087.71|15207.71|15087.71|15205.08|15085.08|10
1646279420000|2022-03-03 03:50:20|15207.98|15087.98|15210.67|15090.67|15210.73|15090.73|15207.98|15087.98|10
1646279430000|2022-03-03 03:50:30|15210.68|15090.68|15208.4|15088.4|15210.68|15090.68|15208.4|15088.4|10
1646279440000|2022-03-03 03:50:40|15208|15088|15207.27|15087.27|15208.13|15088.13|15207.27|15087.27|10
1646279450000|2022-03-03 03:50:50|15207.12|15087.12|15204.57|15084.57|15207.12|15087.12|15204.18|15084.18|8
1646279460000|2022-03-03 03:51:00|15204.94|15084.94|15203.7|15083.7|15204.94|15084.94|15203.7|15083.7|10
1646279470000|2022-03-03 03:51:10|15203.27|15083.27|15204.28|15084.28|15204.28|15084.28|15202.76|15082.76|9
1646279480000|2022-03-03 03:51:20|15204.72|15084.72|15206.12|15086.12|15206.24|15086.24|15204.45|15084.45|9
1646279490000|2022-03-03 03:51:30|15206.4|15086.4|15205.4|15085.4|15206.69|15086.69|15205.36|15085.36|10
1646279500000|2022-03-03 03:51:40|15205.12|15085.12|15202.58|15082.58|15205.14|15085.14|15202.58|15082.58|10
1646279510000|2022-03-03 03:51:50|15202.69|15082.69|15202.38|15082.38|15202.75|15082.75|15201.85|15081.85|10
1646279520000|2022-03-03 03:52:00|15202.28|15082.28|15201.62|15081.62|15202.57|15082.57|15201.62|15081.62|9
1646279530000|2022-03-03 03:52:10|15201.68|15081.68|15202.59|15082.59|15202.59|15082.59|15201.28|15081.28|10
1646279540000|2022-03-03 03:52:20|15202.57|15082.57|15202.15|15082.15|15203.29|15083.29|15202.1|15082.1|10
1646279550000|2022-03-03 03:52:30|15202.38|15082.38|15204.34|15084.34|15204.34|15084.34|15202.38|15082.38|10
1646279560000|2022-03-03 03:52:40|15205.13|15085.13|15201.33|15081.33|15205.13|15085.13|15201.3|15081.3|10
1646279570000|2022-03-03 03:52:50|15201.43|15081.43|15199.51|15079.51|15201.43|15081.43|15199.51|15079.51|9
1646279580000|2022-03-03 03:53:00|15199.24|15079.24|15199.61|15079.61|15199.61|15079.61|15198.63|15078.63|10
1646279590000|2022-03-03 03:53:10|15199.18|15079.18|15201.39|15081.39|15201.57|15081.57|15199.02|15079.02|10
1646279600000|2022-03-03 03:53:20|15202.1|15082.1|15209.94|15089.94|15209.94|15089.94|15202.1|15082.1|10
1646279610000|2022-03-03 03:53:30|15210.59|15090.59|15213.92|15093.92|15213.92|15093.92|15210.25|15090.25|10
1646279620000|2022-03-03 03:53:40|15214.65|15094.65|15219.07|15099.07|15219.1|15099.1|15214.65|15094.65|10
1646279630000|2022-03-03 03:53:50|15219.57|15099.57|15224.68|15104.68|15225.36|15105.36|15219.57|15099.57|10
1646279640000|2022-03-03 03:54:00|15224.52|15104.52|15226.47|15106.47|15227.3|15107.3|15224.52|15104.52|10
1646279650000|2022-03-03 03:54:10|15226.46|15106.46|15228.26|15108.26|15228.26|15108.26|15226.46|15106.46|8
1646279660000|2022-03-03 03:54:20|15228.33|15108.33|15232.05|15112.05|15232.05|15112.05|15228.33|15108.33|10
1646279670000|2022-03-03 03:54:30|15232.04|15112.04|15229.74|15109.74|15232.04|15112.04|15229.74|15109.74|10
1646279680000|2022-03-03 03:54:40|15229.62|15109.62|15232.13|15112.13|15232.35|15112.35|15228.81|15108.81|9
1646279690000|2022-03-03 03:54:50|15232.99|15112.99|15237.76|15117.76|15237.76|15117.76|15232.99|15112.99|10
1646279700000|2022-03-03 03:55:00|15237.74|15117.74|15236.63|15116.63|15238.76|15118.76|15236.63|15116.63|10
1646279710000|2022-03-03 03:55:10|15237.08|15117.08|15238.04|15118.04|15238.61|15118.61|15236.94|15116.94|10
1646279720000|2022-03-03 03:55:20|15238.43|15118.43|15237.48|15117.48|15238.55|15118.55|15237.36|15117.36|10
1646279730000|2022-03-03 03:55:30|15237.85|15117.85|15238.56|15118.56|15238.56|15118.56|15237.85|15117.85|6
1646279740000|2022-03-03 03:55:40|15238.68|15118.68|15241.62|15121.62|15241.62|15121.62|15238.4|15118.4|10
1646279750000|2022-03-03 03:55:50|15242.07|15122.07|15245.64|15125.64|15245.79|15125.79|15242.07|15122.07|8
1646279760000|2022-03-03 03:56:00|15245.61|15125.61|15246.24|15126.24|15247.07|15127.07|15245.61|15125.61|9
1646279770000|2022-03-03 03:56:10|15245.85|15125.85|15245.12|15125.12|15245.85|15125.85|15245.12|15125.12|7
1646279780000|2022-03-03 03:56:20|15245.3|15125.3|15245.25|15125.25|15245.4|15125.4|15245.14|15125.14|9
1646279790000|2022-03-03 03:56:30|15245.11|15125.11|15243.55|15123.55|15245.36|15125.36|15243.51|15123.51|10
1646279800000|2022-03-03 03:56:40|15244.63|15124.63|15239.61|15119.61|15244.63|15124.63|15239.61|15119.61|10
1646279810000|2022-03-03 03:56:50|15239.39|15119.39|15236.93|15116.93|15239.39|15119.39|15236.78|15116.78|10
1646279820000|2022-03-03 03:57:00|15238.12|15118.12|15238.44|15118.44|15238.44|15118.44|15237.86|15117.86|9
1646279830000|2022-03-03 03:57:10|15238.55|15118.55|15237.52|15117.52|15238.66|15118.66|15237.13|15117.13|10
1646279840000|2022-03-03 03:57:20|15237.58|15117.58|15235.57|15115.57|15237.58|15117.58|15235.57|15115.57|10
1646279850000|2022-03-03 03:57:30|15235.78|15115.78|15235.94|15115.94|15235.94|15115.94|15235.09|15115.09|9
1646279860000|2022-03-03 03:57:40|15235.99|15115.99|15235.61|15115.61|15236.04|15116.04|15235.38|15115.38|10
1646279870000|2022-03-03 03:57:50|15235.88|15115.88|15234.59|15114.59|15235.89|15115.89|15234.34|15114.34|10
1646279880000|2022-03-03 03:58:00|15234.6|15114.6|15235.81|15115.81|15235.81|15115.81|15233.94|15113.94|9
1646279890000|2022-03-03 03:58:10|15235.78|15115.78|15239.62|15119.62|15239.62|15119.62|15235.78|15115.78|9
1646279900000|2022-03-03 03:58:20|15240.86|15120.86|15246.2|15126.2|15246.2|15126.2|15240.86|15120.86|10
1646279910000|2022-03-03 03:58:30|15246.29|15126.29|15246.05|15126.05|15246.69|15126.69|15246.05|15126.05|9
1646279920000|2022-03-03 03:58:40|15246.29|15126.29|15245.5|15125.5|15246.63|15126.63|15245.5|15125.5|9
1646279930000|2022-03-03 03:58:50|15245.25|15125.25|15244.78|15124.78|15245.35|15125.35|15244.78|15124.78|5
1646279940000|2022-03-03 03:59:00|15244.76|15124.76|15247.79|15127.79|15247.79|15127.79|15244.76|15124.76|9
1646279950000|2022-03-03 03:59:10|15249.12|15129.12|15248.58|15128.58|15249.12|15129.12|15248.29|15128.29|10
1646279960000|2022-03-03 03:59:20|15248.57|15128.57|15244.04|15124.04|15248.57|15128.57|15244.04|15124.04|10
1646279970000|2022-03-03 03:59:30|15242.58|15122.58|15240.86|15120.86|15242.58|15122.58|15240.74|15120.74|9
1646279980000|2022-03-03 03:59:40|15240.8|15120.8|15241.19|15121.19|15241.19|15121.19|15239.96|15119.96|9
1646279990000|2022-03-03 03:59:50|15241.85|15121.85|15245.02|15125.02|15245.02|15125.02|15241.32|15121.32|10
1646280000000|2022-03-03 04:00:00|15245.05|15125.05|15241.82|15121.82|15245.05|15125.05|15241.82|15121.82|10
1646280010000|2022-03-03 04:00:10|15241.77|15121.77|15242.68|15122.68|15242.68|15122.68|15241.58|15121.58|10
1646280020000|2022-03-03 04:00:20|15243.29|15123.29|15249.34|15129.34|15249.34|15129.34|15243.29|15123.29|10
1646280030000|2022-03-03 04:00:30|15249.22|15129.22|15253.26|15133.26|15253.26|15133.26|15249.22|15129.22|9
1646280040000|2022-03-03 04:00:40|15253.83|15133.83|15253.6|15133.6|15254.21|15134.21|15253.33|15133.33|10
1646280050000|2022-03-03 04:00:50|15254.11|15134.11|15254.75|15134.75|15254.75|15134.75|15253.83|15133.83|10
1646280060000|2022-03-03 04:01:00|15256.02|15136.02|15255.18|15135.18|15257.33|15137.33|15254.54|15134.54|9
1646280070000|2022-03-03 04:01:10|15254.54|15134.54|15252.02|15132.02|15254.54|15134.54|15252.01|15132.01|10
1646280080000|2022-03-03 04:01:20|15251.69|15131.69|15250.53|15130.53|15252.05|15132.05|15250.53|15130.53|10
1646280090000|2022-03-03 04:01:30|15250.2|15130.2|15248.77|15128.77|15250.2|15130.2|15248.6|15128.6|10
1646280100000|2022-03-03 04:01:40|15248.83|15128.83|15247.38|15127.38|15249.08|15129.08|15247.38|15127.38|8
1646280110000|2022-03-03 04:01:50|15248.14|15128.14|15247.15|15127.15|15248.14|15128.14|15247.15|15127.15|8
1646280120000|2022-03-03 04:02:00|15248.17|15128.17|15244.68|15124.68|15248.24|15128.24|15244.52|15124.52|10
1646280130000|2022-03-03 04:02:10|15244.8|15124.8|15241.67|15121.67|15244.8|15124.8|15241.67|15121.67|10
1646280140000|2022-03-03 04:02:20|15241.56|15121.56|15238.62|15118.62|15241.56|15121.56|15238.62|15118.62|10
1646280150000|2022-03-03 04:02:30|15238.85|15118.85|15240.85|15120.85|15240.87|15120.87|15238.85|15118.85|10
1646280160000|2022-03-03 04:02:40|15241.02|15121.02|15242.79|15122.79|15243.82|15123.82|15241.02|15121.02|9
1646280170000|2022-03-03 04:02:50|15242.87|15122.87|15242.88|15122.88|15243|15123|15242.58|15122.58|8
1646280180000|2022-03-03 04:03:00|15244.83|15124.83|15244.45|15124.45|15245.74|15125.74|15244.45|15124.45|10
1646280190000|2022-03-03 04:03:10|15243.76|15123.76|15242.98|15122.98|15243.76|15123.76|15242.49|15122.49|10
1646280200000|2022-03-03 04:03:20|15243.14|15123.14|15244.74|15124.74|15244.79|15124.79|15242.68|15122.68|10
1646280210000|2022-03-03 04:03:30|15244.4|15124.4|15246.74|15126.74|15246.74|15126.74|15244.4|15124.4|8
1646280220000|2022-03-03 04:03:40|15246.95|15126.95|15248.43|15128.43|15248.62|15128.62|15246.95|15126.95|10
1646280230000|2022-03-03 04:03:50|15248.51|15128.51|15251.08|15131.08|15252.59|15132.59|15248.46|15128.46|9
1646280240000|2022-03-03 04:04:00|15251.05|15131.05|15251.18|15131.18|15252.03|15132.03|15251.05|15131.05|8
1646280250000|2022-03-03 04:04:10|15249.92|15129.92|15250.3|15130.3|15250.39|15130.39|15249.67|15129.67|10
1646280260000|2022-03-03 04:04:20|15250.31|15130.31|15256.28|15136.28|15256.28|15136.28|15250.31|15130.31|10
1646280270000|2022-03-03 04:04:30|15257.05|15137.05|15258.42|15138.42|15259.37|15139.37|15256.53|15136.53|10
1646280280000|2022-03-03 04:04:40|15258.5|15138.5|15259.96|15139.96|15259.96|15139.96|15258.32|15138.32|9
1646280290000|2022-03-03 04:04:50|15260.17|15140.17|15261.75|15141.75|15261.75|15141.75|15260.17|15140.17|10
1646280300000|2022-03-03 04:05:00|15261.76|15141.76|15261.99|15141.99|15262.77|15142.77|15261.62|15141.62|9
1646280310000|2022-03-03 04:05:10|15261.79|15141.79|15261.7|15141.7|15262.25|15142.25|15261.25|15141.25|10
1646280320000|2022-03-03 04:05:20|15262.36|15142.36|15262.69|15142.69|15262.96|15142.96|15262.36|15142.36|10
1646280330000|2022-03-03 04:05:30|15263.55|15143.55|15262.81|15142.81|15263.55|15143.55|15262.63|15142.63|9
1646280340000|2022-03-03 04:05:40|15263.28|15143.28|15263.3|15143.3|15263.47|15143.47|15262.32|15142.32|9
1646280350000|2022-03-03 04:05:50|15263.45|15143.45|15265.59|15145.59|15265.59|15145.59|15263.45|15143.45|10
1646280360000|2022-03-03 04:06:00|15265.22|15145.22|15264.32|15144.32|15265.65|15145.65|15264.32|15144.32|10
1646280370000|2022-03-03 04:06:10|15263.3|15143.3|15258.23|15138.23|15263.3|15143.3|15258.23|15138.23|10
1646280380000|2022-03-03 04:06:20|15257.81|15137.81|15265.42|15145.42|15265.42|15145.42|15256.94|15136.94|10
1646280390000|2022-03-03 04:06:30|15265.58|15145.58|15268.49|15148.49|15268.49|15148.49|15265.58|15145.58|10
1646280400000|2022-03-03 04:06:40|15268.19|15148.19|15267.56|15147.56|15269.4|15149.4|15267.56|15147.56|9
1646280410000|2022-03-03 04:06:50|15267.51|15147.51|15265.53|15145.53|15267.51|15147.51|15265.53|15145.53|9
1646280420000|2022-03-03 04:07:00|15265.14|15145.14|15265.33|15145.33|15265.35|15145.35|15265.12|15145.12|9
1646280430000|2022-03-03 04:07:10|15265.35|15145.35|15269.41|15149.41|15269.41|15149.41|15265.35|15145.35|10
1646280440000|2022-03-03 04:07:20|15269.09|15149.09|15268.58|15148.58|15269.09|15149.09|15268.45|15148.45|10
1646280450000|2022-03-03 04:07:30|15269.06|15149.06|15269.48|15149.48|15269.65|15149.65|15269.06|15149.06|10
1646280460000|2022-03-03 04:07:40|15269.95|15149.95|15270.55|15150.55|15270.55|15150.55|15269.95|15149.95|10
1646280470000|2022-03-03 04:07:50|15270.62|15150.62|15269.65|15149.65|15270.69|15150.69|15269.65|15149.65|9
1646280480000|2022-03-03 04:08:00|15269.57|15149.57|15270.04|15150.04|15270.04|15150.04|15269.41|15149.41|10
1646280490000|2022-03-03 04:08:10|15269.42|15149.42|15269.16|15149.16|15269.53|15149.53|15268.94|15148.94|10
1646280500000|2022-03-03 04:08:20|15268.51|15148.51|15268|15148|15269.06|15149.06|15268|15148|9
1646280510000|2022-03-03 04:08:30|15267.54|15147.54|15266.93|15146.93|15267.54|15147.54|15266.81|15146.81|10
1646280520000|2022-03-03 04:08:40|15267.18|15147.18|15266.82|15146.82|15267.59|15147.59|15266.61|15146.61|9
1646280530000|2022-03-03 04:08:50|15267.06|15147.06|15267.02|15147.02|15267.12|15147.12|15266.86|15146.86|8
1646280540000|2022-03-03 04:09:00|15267|15147|15267.68|15147.68|15267.93|15147.93|15267|15147|10
1646280550000|2022-03-03 04:09:10|15267.73|15147.73|15269.62|15149.62|15269.62|15149.62|15267.64|15147.64|10
1646280560000|2022-03-03 04:09:20|15269.96|15149.96|15272.31|15152.31|15272.31|15152.31|15269.96|15149.96|10
1646280570000|2022-03-03 04:09:30|15272.42|15152.42|15274.25|15154.25|15274.52|15154.52|15272.42|15152.42|9
1646280580000|2022-03-03 04:09:40|15274.38|15154.38|15273.66|15153.66|15274.51|15154.51|15273.01|15153.01|8
1646280590000|2022-03-03 04:09:50|15273.64|15153.64|15273.94|15153.94|15274.07|15154.07|15273.64|15153.64|10
1646280600000|2022-03-03 04:10:00|15273.77|15153.77|15274.43|15154.43|15274.51|15154.51|15273.27|15153.27|9
1646280610000|2022-03-03 04:10:10|15274.54|15154.54|15274.54|15154.54|15274.99|15154.99|15274.44|15154.44|10
1646280620000|2022-03-03 04:10:20|15274.6|15154.6|15274.42|15154.42|15275.16|15155.16|15274.42|15154.42|9
1646280630000|2022-03-03 04:10:30|15274.52|15154.52|15273.59|15153.59|15275.25|15155.25|15273.59|15153.59|9
1646280640000|2022-03-03 04:10:40|15273.57|15153.57|15275.03|15155.03|15275.03|15155.03|15273.57|15153.57|9
1646280650000|2022-03-03 04:10:50|15274.98|15154.98|15275.81|15155.81|15276.05|15156.05|15274.98|15154.98|10
1646280660000|2022-03-03 04:11:00|15274.46|15154.46|15272.88|15152.88|15274.46|15154.46|15272.88|15152.88|10
1646280670000|2022-03-03 04:11:10|15272.45|15152.45|15270.3|15150.3|15272.45|15152.45|15269.97|15149.97|10
1646280680000|2022-03-03 04:11:20|15269.92|15149.92|15270.88|15150.88|15271.21|15151.21|15269.92|15149.92|10
1646280690000|2022-03-03 04:11:30|15270.78|15150.78|15269.95|15149.95|15270.78|15150.78|15269.95|15149.95|10
1646280700000|2022-03-03 04:11:40|15268.89|15148.89|15268.84|15148.84|15268.89|15148.89|15267.97|15147.97|10
1646280710000|2022-03-03 04:11:50|15268.81|15148.81|15269.09|15149.09|15269.09|15149.09|15268.62|15148.62|9
1646280720000|2022-03-03 04:12:00|15269|15149|15268.41|15148.41|15269.11|15149.11|15268.41|15148.41|9
1646280730000|2022-03-03 04:12:10|15268.44|15148.44|15267.14|15147.14|15269.26|15149.26|15267.14|15147.14|9
1646280740000|2022-03-03 04:12:20|15267.11|15147.11|15266.64|15146.64|15267.11|15147.11|15266.64|15146.64|8
1646280750000|2022-03-03 04:12:30|15266.67|15146.67|15265.79|15145.79|15266.67|15146.67|15265.79|15145.79|10
1646280760000|2022-03-03 04:12:40|15265.75|15145.75|15264.71|15144.71|15265.98|15145.98|15264.71|15144.71|10
1646280770000|2022-03-03 04:12:50|15264.64|15144.64|15265.6|15145.6|15265.95|15145.95|15264.41|15144.41|9
1646280780000|2022-03-03 04:13:00|15265.37|15145.37|15264.95|15144.95|15265.37|15145.37|15264.83|15144.83|10
1646280790000|2022-03-03 04:13:10|15264.93|15144.93|15264.03|15144.03|15264.93|15144.93|15263.52|15143.52|10
1646280800000|2022-03-03 04:13:20|15263.95|15143.95|15263.95|15143.95|15264.22|15144.22|15262.95|15142.95|10
1646280810000|2022-03-03 04:13:30|15263.98|15143.98|15264.3|15144.3|15264.66|15144.66|15263.98|15143.98|9
1646280820000|2022-03-03 04:13:40|15264.09|15144.09|15263.47|15143.47|15264.09|15144.09|15263.44|15143.44|10
1646280830000|2022-03-03 04:13:50|15262.48|15142.48|15261.89|15141.89|15262.83|15142.83|15261.89|15141.89|8
1646280840000|2022-03-03 04:14:00|15262.02|15142.02|15262.53|15142.53|15262.53|15142.53|15261.43|15141.43|10
1646280850000|2022-03-03 04:14:10|15262.33|15142.33|15260.76|15140.76|15262.65|15142.65|15260.76|15140.76|10
1646280860000|2022-03-03 04:14:20|15260.7|15140.7|15260.07|15140.07|15260.7|15140.7|15260.07|15140.07|8
1646280870000|2022-03-03 04:14:30|15259.83|15139.83|15262.91|15142.91|15262.91|15142.91|15259.83|15139.83|9
1646280880000|2022-03-03 04:14:40|15263.03|15143.03|15264.35|15144.35|15264.63|15144.63|15262.74|15142.74|9
1646280890000|2022-03-03 04:14:50|15264.32|15144.32|15263.87|15143.87|15264.32|15144.32|15263.4|15143.4|10
1646280900000|2022-03-03 04:15:00|15263.59|15143.59|15263.23|15143.23|15263.59|15143.59|15263.23|15143.23|5
1646280910000|2022-03-03 04:15:10|15262.88|15142.88|15266.13|15146.13|15266.13|15146.13|15262.88|15142.88|9
1646280920000|2022-03-03 04:15:20|15266.3|15146.3|15268.71|15148.71|15268.71|15148.71|15266.3|15146.3|9
1646280930000|2022-03-03 04:15:30|15269.3|15149.3|15270.79|15150.79|15270.88|15150.88|15269.3|15149.3|10
1646280940000|2022-03-03 04:15:40|15271.28|15151.28|15274.11|15154.11|15274.11|15154.11|15271.28|15151.28|7
1646280950000|2022-03-03 04:15:50|15274.23|15154.23|15273.3|15153.3|15274.23|15154.23|15273.3|15153.3|7
1646280960000|2022-03-03 04:16:00|15272.75|15152.75|15272.85|15152.85|15272.97|15152.97|15272.56|15152.56|9
1646280970000|2022-03-03 04:16:10|15272.8|15152.8|15273.91|15153.91|15274.24|15154.24|15272.71|15152.71|9
1646280980000|2022-03-03 04:16:20|15273.88|15153.88|15273.84|15153.84|15274.3|15154.3|15273.62|15153.62|7
1646280990000|2022-03-03 04:16:30|15273.2|15153.2|15273.58|15153.58|15273.58|15153.58|15273.2|15153.2|8
1646281000000|2022-03-03 04:16:40|15273.61|15153.61|15272.49|15152.49|15273.67|15153.67|15272.44|15152.44|10
1646281010000|2022-03-03 04:16:50|15272.43|15152.43|15271.6|15151.6|15272.43|15152.43|15271.6|15151.6|10
1646281020000|2022-03-03 04:17:00|15271.38|15151.38|15270.66|15150.66|15271.42|15151.42|15270.66|15150.66|8
1646281030000|2022-03-03 04:17:10|15270.62|15150.62|15266.02|15146.02|15270.62|15150.62|15266.02|15146.02|9
1646281040000|2022-03-03 04:17:20|15265.62|15145.62|15262.61|15142.61|15265.62|15145.62|15262.45|15142.45|10
1646281050000|2022-03-03 04:17:30|15262.63|15142.63|15264.52|15144.52|15264.52|15144.52|15262.04|15142.04|10
1646281060000|2022-03-03 04:17:40|15264.56|15144.56|15264.18|15144.18|15264.61|15144.61|15263.54|15143.54|10
1646281070000|2022-03-03 04:17:50|15264.19|15144.19|15260.52|15140.52|15264.22|15144.22|15260.48|15140.48|9
1646281080000|2022-03-03 04:18:00|15260.5|15140.5|15260.78|15140.78|15261.16|15141.16|15260.15|15140.15|9
1646281090000|2022-03-03 04:18:10|15260.15|15140.15|15262.51|15142.51|15262.51|15142.51|15260.02|15140.02|10
1646281100000|2022-03-03 04:18:20|15262.41|15142.41|15263.97|15143.97|15263.97|15143.97|15262.38|15142.38|9
1646281110000|2022-03-03 04:18:30|15263.9|15143.9|15264.66|15144.66|15265.1|15145.1|15263.9|15143.9|8
1646281120000|2022-03-03 04:18:40|15264.96|15144.96|15264.74|15144.74|15265.78|15145.78|15264.74|15144.74|9
1646281130000|2022-03-03 04:18:50|15264.57|15144.57|15264.85|15144.85|15264.85|15144.85|15264.06|15144.06|10
1646281140000|2022-03-03 04:19:00|15264.95|15144.95|15265.59|15145.59|15265.93|15145.93|15264.95|15144.95|10
1646281150000|2022-03-03 04:19:10|15265.61|15145.61|15266.49|15146.49|15266.49|15146.49|15265.13|15145.13|8
1646281160000|2022-03-03 04:19:20|15266.69|15146.69|15273.8|15153.8|15273.8|15153.8|15266.69|15146.69|10
1646281170000|2022-03-03 04:19:30|15273.78|15153.78|15275.14|15155.14|15275.49|15155.49|15273.78|15153.78|10
1646281180000|2022-03-03 04:19:40|15275.87|15155.87|15274.26|15154.26|15275.87|15155.87|15273.64|15153.64|10
1646281190000|2022-03-03 04:19:50|15274.9|15154.9|15273.76|15153.76|15274.9|15154.9|15273.76|15153.76|8
1646281200000|2022-03-03 04:20:00|15273.53|15153.53|15274.24|15154.24|15274.24|15154.24|15273.53|15153.53|6
1646281210000|2022-03-03 04:20:10|15274.37|15154.37|15274.62|15154.62|15274.68|15154.68|15274.23|15154.23|9
1646281220000|2022-03-03 04:20:20|15274.83|15154.83|15274.81|15154.81|15274.87|15154.87|15274.75|15154.75|9
1646281230000|2022-03-03 04:20:30|15274.2|15154.2|15274.07|15154.07|15274.39|15154.39|15273.88|15153.88|7
1646281240000|2022-03-03 04:20:40|15273.44|15153.44|15274.55|15154.55|15274.65|15154.65|15273.4|15153.4|9
1646281250000|2022-03-03 04:20:50|15274.44|15154.44|15274.47|15154.47|15274.47|15154.47|15274.16|15154.16|4
1646281260000|2022-03-03 04:21:00|15274.38|15154.38|15274.52|15154.52|15274.64|15154.64|15274.27|15154.27|7
1646281270000|2022-03-03 04:21:10|15274.56|15154.56|15273.18|15153.18|15274.56|15154.56|15273.18|15153.18|10
1646281280000|2022-03-03 04:21:20|15273.26|15153.26|15272.3|15152.3|15273.26|15153.26|15271.98|15151.98|10
1646281290000|2022-03-03 04:21:30|15271.63|15151.63|15270.97|15150.97|15272.16|15152.16|15270.68|15150.68|9
1646281300000|2022-03-03 04:21:40|15270.29|15150.29|15269.04|15149.04|15270.29|15150.29|15269.04|15149.04|6
1646281310000|2022-03-03 04:21:50|15269|15149|15269.93|15149.93|15269.93|15149.93|15268.33|15148.33|10
1646281320000|2022-03-03 04:22:00|15270.14|15150.14|15270.96|15150.96|15270.96|15150.96|15270.14|15150.14|10
1646281330000|2022-03-03 04:22:10|15270.7|15150.7|15270.94|15150.94|15271.01|15151.01|15270.51|15150.51|9
1646281340000|2022-03-03 04:22:20|15270.93|15150.93|15271.83|15151.83|15271.83|15151.83|15270.93|15150.93|8
1646281350000|2022-03-03 04:22:30|15271.87|15151.87|15275.38|15155.38|15275.47|15155.47|15271.87|15151.87|7
1646281360000|2022-03-03 04:22:40|15275.78|15155.78|15277.08|15157.08|15277.08|15157.08|15275.78|15155.78|10
1646281370000|2022-03-03 04:22:50|15277.07|15157.07|15277.37|15157.37|15277.47|15157.47|15277.07|15157.07|10
1646281380000|2022-03-03 04:23:00|15277.4|15157.4|15278.35|15158.35|15278.35|15158.35|15277.4|15157.4|7
1646281390000|2022-03-03 04:23:10|15278.59|15158.59|15280.92|15160.92|15280.92|15160.92|15278.59|15158.59|10
1646281400000|2022-03-03 04:23:20|15281.04|15161.04|15281.93|15161.93|15281.93|15161.93|15281.04|15161.04|10
1646281410000|2022-03-03 04:23:30|15281.97|15161.97|15282.51|15162.51|15282.52|15162.52|15281.97|15161.97|9
1646281420000|2022-03-03 04:23:40|15282.45|15162.45|15282.83|15162.83|15283.26|15163.26|15282.45|15162.45|10
1646281430000|2022-03-03 04:23:50|15282.65|15162.65|15282.1|15162.1|15282.65|15162.65|15281.9|15161.9|7
1646281440000|2022-03-03 04:24:00|15281.96|15161.96|15279.95|15159.95|15282.43|15162.43|15279.95|15159.95|10
1646281450000|2022-03-03 04:24:10|15279.91|15159.91|15277.86|15157.86|15280.05|15160.05|15277.86|15157.86|10
1646281460000|2022-03-03 04:24:20|15277.24|15157.24|15275.55|15155.55|15277.31|15157.31|15275.55|15155.55|10
1646281470000|2022-03-03 04:24:30|15275.42|15155.42|15275.62|15155.62|15275.62|15155.62|15274.52|15154.52|8
1646281480000|2022-03-03 04:24:40|15275.58|15155.58|15278.76|15158.76|15278.76|15158.76|15275.58|15155.58|9
1646281490000|2022-03-03 04:24:50|15278.78|15158.78|15279.47|15159.47|15280.01|15160.01|15278.78|15158.78|10
1646281500000|2022-03-03 04:25:00|15279.12|15159.12|15279.16|15159.16|15279.3|15159.3|15278.9|15158.9|8
1646281510000|2022-03-03 04:25:10|15279.19|15159.19|15279.9|15159.9|15279.93|15159.93|15279.19|15159.19|9
1646281520000|2022-03-03 04:25:20|15280.18|15160.18|15281.96|15161.96|15281.96|15161.96|15280.17|15160.17|9
1646281530000|2022-03-03 04:25:30|15282.54|15162.54|15282.59|15162.59|15283.11|15163.11|15281.88|15161.88|10
1646281540000|2022-03-03 04:25:40|15282.64|15162.64|15284.06|15164.06|15284.17|15164.17|15282.64|15162.64|9
1646281550000|2022-03-03 04:25:50|15284.11|15164.11|15285.02|15165.02|15285.18|15165.18|15283.76|15163.76|10
1646281560000|2022-03-03 04:26:00|15285.32|15165.32|15286.58|15166.58|15286.58|15166.58|15284.43|15164.43|10
1646281570000|2022-03-03 04:26:10|15286.21|15166.21|15288.35|15168.35|15288.35|15168.35|15286.21|15166.21|9
1646281580000|2022-03-03 04:26:20|15288.25|15168.25|15288.61|15168.61|15288.97|15168.97|15287.88|15167.88|8
1646281590000|2022-03-03 04:26:30|15288.91|15168.91|15289.58|15169.58|15289.58|15169.58|15288.91|15168.91|7
1646281600000|2022-03-03 04:26:40|15289.8|15169.8|15288.65|15168.65|15290.19|15170.19|15288.65|15168.65|10
1646281610000|2022-03-03 04:26:50|15288.7|15168.7|15287.8|15167.8|15288.7|15168.7|15287.21|15167.21|10
1646281620000|2022-03-03 04:27:00|15287.83|15167.83|15290.22|15170.22|15290.22|15170.22|15287.83|15167.83|10
1646281630000|2022-03-03 04:27:10|15290.64|15170.64|15290.42|15170.42|15290.64|15170.64|15289.92|15169.92|9
1646281640000|2022-03-03 04:27:20|15290.43|15170.43|15291.24|15171.24|15291.24|15171.24|15290.32|15170.32|8
1646281650000|2022-03-03 04:27:30|15291.78|15171.78|15290.95|15170.95|15291.82|15171.82|15290.95|15170.95|9
1646281660000|2022-03-03 04:27:40|15290.74|15170.74|15290.19|15170.19|15290.74|15170.74|15289.99|15169.99|8
1646281670000|2022-03-03 04:27:50|15290.26|15170.26|15290.27|15170.27|15290.37|15170.37|15289.97|15169.97|8
1646281680000|2022-03-03 04:28:00|15290.16|15170.16|15289.98|15169.98|15290.16|15170.16|15289.9|15169.9|6
1646281690000|2022-03-03 04:28:10|15289.91|15169.91|15290.3|15170.3|15290.57|15170.57|15288.83|15168.83|10
1646281700000|2022-03-03 04:28:20|15291.85|15171.85|15291.98|15171.98|15291.98|15171.98|15291.68|15171.68|10
1646281710000|2022-03-03 04:28:30|15291.99|15171.99|15291.82|15171.82|15292.07|15172.07|15291.58|15171.58|9
1646281720000|2022-03-03 04:28:40|15291.89|15171.89|15293.42|15173.42|15293.42|15173.42|15291.37|15171.37|10
1646281730000|2022-03-03 04:28:50|15293.16|15173.16|15294.28|15174.28|15294.4|15174.4|15292.76|15172.76|10
1646281740000|2022-03-03 04:29:00|15294.22|15174.22|15293.44|15173.44|15294.41|15174.41|15293.44|15173.44|10
1646281750000|2022-03-03 04:29:10|15293.14|15173.14|15292.78|15172.78|15293.14|15173.14|15292.78|15172.78|8
1646281760000|2022-03-03 04:29:20|15292.65|15172.65|15291.4|15171.4|15292.65|15172.65|15291.21|15171.21|9
1646281770000|2022-03-03 04:29:30|15291.35|15171.35|15290.56|15170.56|15291.35|15171.35|15290.48|15170.48|9
1646281780000|2022-03-03 04:29:40|15290.38|15170.38|15287.55|15167.55|15290.5|15170.5|15287.36|15167.36|10
1646281790000|2022-03-03 04:29:50|15287.13|15167.13|15287.02|15167.02|15287.13|15167.13|15286.85|15166.85|7
1646281800000|2022-03-03 04:30:00|15285.06|15165.06|15284.12|15164.12|15285.06|15165.06|15284.11|15164.11|10
1646281810000|2022-03-03 04:30:10|15283.35|15163.35|15282.54|15162.54|15283.47|15163.47|15282.54|15162.54|10
1646281820000|2022-03-03 04:30:20|15282.21|15162.21|15280.47|15160.47|15282.23|15162.23|15280.47|15160.47|9
1646281830000|2022-03-03 04:30:30|15280.37|15160.37|15279.96|15159.96|15280.37|15160.37|15279.74|15159.74|7
1646281840000|2022-03-03 04:30:40|15280.05|15160.05|15280.14|15160.14|15280.63|15160.63|15279.93|15159.93|9
1646281850000|2022-03-03 04:30:50|15280.32|15160.32|15280.83|15160.83|15280.83|15160.83|15279.99|15159.99|7
1646281860000|2022-03-03 04:31:00|15281.02|15161.02|15280.8|15160.8|15281.59|15161.59|15280.8|15160.8|10
1646281870000|2022-03-03 04:31:10|15280.61|15160.61|15278.71|15158.71|15280.74|15160.74|15278.71|15158.71|9
1646281880000|2022-03-03 04:31:20|15278.69|15158.69|15277.31|15157.31|15279.14|15159.14|15277.01|15157.01|10
1646281890000|2022-03-03 04:31:30|15277.34|15157.34|15276.99|15156.99|15277.52|15157.52|15276.94|15156.94|9
1646281900000|2022-03-03 04:31:40|15276.94|15156.94|15275.12|15155.12|15276.94|15156.94|15274.89|15154.89|10
1646281910000|2022-03-03 04:31:50|15275.14|15155.14|15275.48|15155.48|15275.71|15155.71|15275.14|15155.14|9
1646281920000|2022-03-03 04:32:00|15275.88|15155.88|15275.98|15155.98|15276.55|15156.55|15275.88|15155.88|9
1646281930000|2022-03-03 04:32:10|15275.96|15155.96|15276.6|15156.6|15276.81|15156.81|15275.61|15155.61|10
1646281940000|2022-03-03 04:32:20|15276.47|15156.47|15277.72|15157.72|15278.04|15158.04|15276.45|15156.45|10
1646281950000|2022-03-03 04:32:30|15278.02|15158.02|15277.62|15157.62|15278.04|15158.04|15277.62|15157.62|10
1646281960000|2022-03-03 04:32:40|15277.6|15157.6|15279.11|15159.11|15279.11|15159.11|15277.55|15157.55|8
1646281970000|2022-03-03 04:32:50|15279.17|15159.17|15279.81|15159.81|15279.81|15159.81|15278.48|15158.48|10
1646281980000|2022-03-03 04:33:00|15279.9|15159.9|15280.97|15160.97|15281.13|15161.13|15279.9|15159.9|10
1646281990000|2022-03-03 04:33:10|15280.94|15160.94|15281.89|15161.89|15281.89|15161.89|15280.03|15160.03|10
1646282000000|2022-03-03 04:33:20|15282.92|15162.92|15280.53|15160.53|15282.98|15162.98|15280.53|15160.53|9
1646282010000|2022-03-03 04:33:30|15280.67|15160.67|15279.89|15159.89|15280.76|15160.76|15279.85|15159.85|7
1646282020000|2022-03-03 04:33:40|15279.64|15159.64|15277.88|15157.88|15279.64|15159.64|15277.1|15157.1|10
1646282030000|2022-03-03 04:33:50|15278.01|15158.01|15277.88|15157.88|15278.38|15158.38|15277.87|15157.87|9
1646282040000|2022-03-03 04:34:00|15277.71|15157.71|15279.16|15159.16|15279.16|15159.16|15277.59|15157.59|8
1646282050000|2022-03-03 04:34:10|15279.05|15159.05|15278.97|15158.97|15279.16|15159.16|15278.89|15158.89|10
1646282060000|2022-03-03 04:34:20|15279.02|15159.02|15279.24|15159.24|15280.36|15160.36|15279.02|15159.02|10
1646282070000|2022-03-03 04:34:30|15278.76|15158.76|15277.02|15157.02|15278.76|15158.76|15277.02|15157.02|10
1646282080000|2022-03-03 04:34:40|15276.9|15156.9|15276.85|15156.85|15277.38|15157.38|15276.8|15156.8|10
1646282090000|2022-03-03 04:34:50|15276.75|15156.75|15277|15157|15277.26|15157.26|15276.7|15156.7|10
1646282100000|2022-03-03 04:35:00|15276.98|15156.98|15276.4|15156.4|15276.98|15156.98|15276.17|15156.17|9
1646282110000|2022-03-03 04:35:10|15276.14|15156.14|15273.87|15153.87|15276.14|15156.14|15273.87|15153.87|10
1646282120000|2022-03-03 04:35:20|15274|15154|15275.28|15155.28|15275.28|15155.28|15273.77|15153.77|9
1646282130000|2022-03-03 04:35:30|15275.18|15155.18|15275.02|15155.02|15275.18|15155.18|15274.22|15154.22|10
1646282140000|2022-03-03 04:35:40|15274.99|15154.99|15277|15157|15277.17|15157.17|15274.99|15154.99|10
1646282150000|2022-03-03 04:35:50|15276.24|15156.24|15276.46|15156.46|15277.11|15157.11|15276.24|15156.24|10
1646282160000|2022-03-03 04:36:00|15276.33|15156.33|15273.57|15153.57|15276.33|15156.33|15273.57|15153.57|7
1646282170000|2022-03-03 04:36:10|15273.6|15153.6|15271.35|15151.35|15273.6|15153.6|15270.72|15150.72|9
1646282180000|2022-03-03 04:36:20|15271.24|15151.24|15270.59|15150.59|15271.5|15151.5|15270.59|15150.59|9
1646282190000|2022-03-03 04:36:30|15270.88|15150.88|15270.63|15150.63|15271.06|15151.06|15270.63|15150.63|9
1646282200000|2022-03-03 04:36:40|15270.6|15150.6|15270.64|15150.64|15270.65|15150.65|15270.17|15150.17|9
1646282210000|2022-03-03 04:36:50|15270.61|15150.61|15269.1|15149.1|15270.61|15150.61|15269.1|15149.1|9
1646282220000|2022-03-03 04:37:00|15268.74|15148.74|15267.07|15147.07|15268.74|15148.74|15267|15147|10
1646282230000|2022-03-03 04:37:10|15267.03|15147.03|15268.2|15148.2|15268.2|15148.2|15267.03|15147.03|10
1646282240000|2022-03-03 04:37:20|15268.11|15148.11|15267.65|15147.65|15268.58|15148.58|15267.65|15147.65|8
1646282250000|2022-03-03 04:37:30|15267.71|15147.71|15268.2|15148.2|15268.98|15148.98|15267.68|15147.68|10
1646282260000|2022-03-03 04:37:40|15267.44|15147.44|15265.12|15145.12|15267.44|15147.44|15265.12|15145.12|10
1646282270000|2022-03-03 04:37:50|15264.95|15144.95|15266.2|15146.2|15266.2|15146.2|15264.68|15144.68|10
1646282280000|2022-03-03 04:38:00|15266.63|15146.63|15267.41|15147.41|15267.41|15147.41|15266.63|15146.63|10
1646282290000|2022-03-03 04:38:10|15266.83|15146.83|15266.29|15146.29|15267.01|15147.01|15266.29|15146.29|10
1646282300000|2022-03-03 04:38:20|15266.36|15146.36|15266.66|15146.66|15266.88|15146.88|15265.88|15145.88|10
1646282310000|2022-03-03 04:38:30|15266.72|15146.72|15266.93|15146.93|15266.93|15146.93|15266.6|15146.6|9
1646282320000|2022-03-03 04:38:40|15266.66|15146.66|15266.15|15146.15|15266.76|15146.76|15265.99|15145.99|10
1646282330000|2022-03-03 04:38:50|15266.43|15146.43|15265.44|15145.44|15266.55|15146.55|15265.44|15145.44|10
1646282340000|2022-03-03 04:39:00|15264.78|15144.78|15264.5|15144.5|15265.52|15145.52|15264.5|15144.5|10
1646282350000|2022-03-03 04:39:10|15264.26|15144.26|15263.08|15143.08|15264.26|15144.26|15263.08|15143.08|8
1646282360000|2022-03-03 04:39:20|15262.84|15142.84|15260.89|15140.89|15262.84|15142.84|15260.17|15140.17|9
1646282370000|2022-03-03 04:39:30|15260.96|15140.96|15259.67|15139.67|15260.96|15140.96|15259.67|15139.67|10
1646282380000|2022-03-03 04:39:40|15260.06|15140.06|15258.31|15138.31|15260.27|15140.27|15258.31|15138.31|10
1646282390000|2022-03-03 04:39:50|15257.95|15137.95|15257.79|15137.79|15258.07|15138.07|15257.79|15137.79|9
1646282400000|2022-03-03 04:40:00|15257.8|15137.8|15258.66|15138.66|15258.87|15138.87|15257.77|15137.77|8
1646282410000|2022-03-03 04:40:10|15258.95|15138.95|15258.25|15138.25|15259.21|15139.21|15258.25|15138.25|8
1646282420000|2022-03-03 04:40:20|15257.81|15137.81|15255.66|15135.66|15257.81|15137.81|15255.66|15135.66|9
1646282430000|2022-03-03 04:40:30|15255.52|15135.52|15255.13|15135.13|15255.62|15135.62|15255.13|15135.13|10
1646282440000|2022-03-03 04:40:40|15255.15|15135.15|15252.99|15132.99|15255.15|15135.15|15252.99|15132.99|8
1646282450000|2022-03-03 04:40:50|15252.91|15132.91|15252.84|15132.84|15253.41|15133.41|15252.84|15132.84|10
1646282460000|2022-03-03 04:41:00|15252.78|15132.78|15247.48|15127.48|15252.78|15132.78|15247.48|15127.48|9
1646282470000|2022-03-03 04:41:10|15247.53|15127.53|15241.26|15121.26|15247.81|15127.81|15241.26|15121.26|10
1646282480000|2022-03-03 04:41:20|15240.54|15120.54|15237.55|15117.55|15240.54|15120.54|15237.55|15117.55|9
1646282490000|2022-03-03 04:41:30|15237.33|15117.33|15234.44|15114.44|15237.33|15117.33|15234.44|15114.44|10
1646282500000|2022-03-03 04:41:40|15234.25|15114.25|15234.19|15114.19|15234.5|15114.5|15233.86|15113.86|10
1646282510000|2022-03-03 04:41:50|15234.38|15114.38|15232.99|15112.99|15235.18|15115.18|15232.99|15112.99|9
1646282520000|2022-03-03 04:42:00|15233.49|15113.49|15233.01|15113.01|15233.49|15113.49|15233.01|15113.01|6
1646282530000|2022-03-03 04:42:10|15233.08|15113.08|15234.21|15114.21|15234.21|15114.21|15232.86|15112.86|10
1646282540000|2022-03-03 04:42:20|15234.49|15114.49|15234.34|15114.34|15235.13|15115.13|15234.12|15114.12|10
1646282550000|2022-03-03 04:42:30|15234|15114|15232.6|15112.6|15234.16|15114.16|15232.53|15112.53|9
1646282560000|2022-03-03 04:42:40|15232.64|15112.64|15231.76|15111.76|15232.64|15112.64|15231.76|15111.76|6
1646282570000|2022-03-03 04:42:50|15231.73|15111.73|15232.75|15112.75|15232.75|15112.75|15231.2|15111.2|10
1646282580000|2022-03-03 04:43:00|15233.11|15113.11|15232.39|15112.39|15233.11|15113.11|15232.39|15112.39|10
1646282590000|2022-03-03 04:43:10|15232.45|15112.45|15231.6|15111.6|15233.59|15113.59|15231.6|15111.6|10
1646282600000|2022-03-03 04:43:20|15231.7|15111.7|15228.12|15108.12|15231.85|15111.85|15227.94|15107.94|10
1646282610000|2022-03-03 04:43:30|15227.87|15107.87|15226.84|15106.84|15227.87|15107.87|15226.79|15106.79|9
1646282620000|2022-03-03 04:43:40|15226.15|15106.15|15226.61|15106.61|15226.73|15106.73|15226.02|15106.02|8
1646282630000|2022-03-03 04:43:50|15226.86|15106.86|15226.3|15106.3|15226.88|15106.88|15226.3|15106.3|7
1646282640000|2022-03-03 04:44:00|15226.36|15106.36|15226.91|15106.91|15226.93|15106.93|15226.36|15106.36|6
1646282650000|2022-03-03 04:44:10|15226.47|15106.47|15226.51|15106.51|15226.88|15106.88|15225.96|15105.96|10
1646282660000|2022-03-03 04:44:20|15226.32|15106.32|15227.32|15107.32|15227.32|15107.32|15226.32|15106.32|9
1646282670000|2022-03-03 04:44:30|15227.37|15107.37|15225.72|15105.72|15227.37|15107.37|15225.72|15105.72|10
1646282680000|2022-03-03 04:44:40|15225.56|15105.56|15226.29|15106.29|15226.29|15106.29|15225.56|15105.56|7
1646282690000|2022-03-03 04:44:50|15226.75|15106.75|15227.26|15107.26|15227.3|15107.3|15226.69|15106.69|8
1646282700000|2022-03-03 04:45:00|15227.35|15107.35|15227.33|15107.33|15227.35|15107.35|15226.93|15106.93|9
1646282710000|2022-03-03 04:45:10|15227.48|15107.48|15226.44|15106.44|15227.81|15107.81|15226.44|15106.44|9
1646282720000|2022-03-03 04:45:20|15226.36|15106.36|15224.79|15104.79|15226.47|15106.47|15224.79|15104.79|8
1646282730000|2022-03-03 04:45:30|15222.25|15102.25|15217.66|15097.66|15222.25|15102.25|15217.66|15097.66|10
1646282740000|2022-03-03 04:45:40|15217.57|15097.57|15217.63|15097.63|15218.76|15098.76|15216.76|15096.76|10
1646282750000|2022-03-03 04:45:50|15217.69|15097.69|15215.11|15095.11|15218.13|15098.13|15215|15095|10
1646282760000|2022-03-03 04:46:00|15215.06|15095.06|15214.98|15094.98|15215.06|15095.06|15214.22|15094.22|9
1646282770000|2022-03-03 04:46:10|15215.15|15095.15|15213.39|15093.39|15215.15|15095.15|15213.38|15093.38|10
1646282780000|2022-03-03 04:46:20|15213.19|15093.19|15212.9|15092.9|15213.8|15093.8|15212.9|15092.9|10
1646282790000|2022-03-03 04:46:30|15212.71|15092.71|15212.84|15092.84|15213.19|15093.19|15212.71|15092.71|9
1646282800000|2022-03-03 04:46:40|15213.16|15093.16|15211.73|15091.73|15213.16|15093.16|15211.61|15091.61|9
1646282810000|2022-03-03 04:46:50|15211.87|15091.87|15210.07|15090.07|15212.39|15092.39|15210.07|15090.07|10
1646282820000|2022-03-03 04:47:00|15210.27|15090.27|15209.97|15089.97|15210.27|15090.27|15209.32|15089.32|10
1646282830000|2022-03-03 04:47:10|15208.72|15088.72|15210.35|15090.35|15210.35|15090.35|15208.72|15088.72|9
1646282840000|2022-03-03 04:47:20|15210.31|15090.31|15210.52|15090.52|15210.54|15090.54|15210.31|15090.31|7
1646282850000|2022-03-03 04:47:30|15210.46|15090.46|15209.35|15089.35|15210.46|15090.46|15209.27|15089.27|10
1646282860000|2022-03-03 04:47:40|15208.69|15088.69|15201.9|15081.9|15209.13|15089.13|15201.9|15081.9|9
1646282870000|2022-03-03 04:47:50|15201.31|15081.31|15199.97|15079.97|15201.31|15081.31|15199.97|15079.97|8
1646282880000|2022-03-03 04:48:00|15198.3|15078.3|15197.81|15077.81|15198.3|15078.3|15197.39|15077.39|10
1646282890000|2022-03-03 04:48:10|15197.97|15077.97|15199.18|15079.18|15200.03|15080.03|15197.97|15077.97|9
1646282900000|2022-03-03 04:48:20|15198.52|15078.52|15194.57|15074.57|15198.52|15078.52|15194.57|15074.57|10
1646282910000|2022-03-03 04:48:30|15191.79|15071.79|15189.67|15069.67|15191.79|15071.79|15189.67|15069.67|10
1646282920000|2022-03-03 04:48:40|15189.81|15069.81|15189.75|15069.75|15190.19|15070.19|15189.75|15069.75|10
1646282930000|2022-03-03 04:48:50|15191.32|15071.32|15193.88|15073.88|15193.88|15073.88|15190.98|15070.98|10
1646282940000|2022-03-03 04:49:00|15193.98|15073.98|15195.1|15075.1|15195.31|15075.31|15193.98|15073.98|10
1646282950000|2022-03-03 04:49:10|15195.29|15075.29|15197.1|15077.1|15197.1|15077.1|15195.29|15075.29|10
1646282960000|2022-03-03 04:49:20|15197.12|15077.12|15198.22|15078.22|15198.22|15078.22|15197|15077|8
1646282970000|2022-03-03 04:49:30|15197.8|15077.8|15197.48|15077.48|15198.14|15078.14|15197.28|15077.28|9
1646282980000|2022-03-03 04:49:40|15197.34|15077.34|15193.85|15073.85|15197.34|15077.34|15193.85|15073.85|9
1646282990000|2022-03-03 04:49:50|15194.77|15074.77|15193.3|15073.3|15194.77|15074.77|15193.29|15073.29|8
1646283000000|2022-03-03 04:50:00|15193.17|15073.17|15192.47|15072.47|15193.28|15073.28|15192.47|15072.47|9
1646283010000|2022-03-03 04:50:10|15193.13|15073.13|15192.53|15072.53|15193.35|15073.35|15192.23|15072.23|10
1646283020000|2022-03-03 04:50:20|15191.97|15071.97|15192.47|15072.47|15192.47|15072.47|15191.28|15071.28|10
1646283030000|2022-03-03 04:50:30|15192.39|15072.39|15191.36|15071.36|15192.6|15072.6|15191|15071|10
1646283040000|2022-03-03 04:50:40|15191.29|15071.29|15189.97|15069.97|15191.33|15071.33|15189.9|15069.9|8
1646283050000|2022-03-03 04:50:50|15190.07|15070.07|15188.69|15068.69|15190.2|15070.2|15188.69|15068.69|10
1646283060000|2022-03-03 04:51:00|15188.14|15068.14|15187.39|15067.39|15188.14|15068.14|15187.39|15067.39|9
1646283070000|2022-03-03 04:51:10|15187.42|15067.42|15188.14|15068.14|15188.14|15068.14|15187.42|15067.42|10
1646283080000|2022-03-03 04:51:20|15187.42|15067.42|15187.92|15067.92|15188.13|15068.13|15187.33|15067.33|6
1646283090000|2022-03-03 04:51:30|15187.89|15067.89|15189.68|15069.68|15190.18|15070.18|15187.89|15067.89|10
1646283100000|2022-03-03 04:51:40|15189.79|15069.79|15191.78|15071.78|15191.99|15071.99|15189.79|15069.79|10
1646283110000|2022-03-03 04:51:50|15191.66|15071.66|15193.16|15073.16|15193.33|15073.33|15191.66|15071.66|10
1646283120000|2022-03-03 04:52:00|15193.22|15073.22|15193.3|15073.3|15193.32|15073.32|15192.91|15072.91|10
1646283130000|2022-03-03 04:52:10|15193.35|15073.35|15191.55|15071.55|15194.2|15074.2|15191.55|15071.55|9
1646283140000|2022-03-03 04:52:20|15191.38|15071.38|15191.6|15071.6|15191.6|15071.6|15189.21|15069.21|9
1646283150000|2022-03-03 04:52:30|15191.32|15071.32|15192.73|15072.73|15192.8|15072.8|15189.51|15069.51|9
1646283160000|2022-03-03 04:52:40|15193.11|15073.11|15194.55|15074.55|15194.55|15074.55|15192.9|15072.9|8
1646283170000|2022-03-03 04:52:50|15194.68|15074.68|15194.59|15074.59|15194.77|15074.77|15194.28|15074.28|9
1646283180000|2022-03-03 04:53:00|15194.39|15074.39|15193.44|15073.44|15194.39|15074.39|15193.18|15073.18|10
1646283190000|2022-03-03 04:53:10|15192.94|15072.94|15191.63|15071.63|15192.94|15072.94|15191.63|15071.63|10
1646283200000|2022-03-03 04:53:20|15191.47|15071.47|15190.04|15070.04|15191.48|15071.48|15190.04|15070.04|9
1646283210000|2022-03-03 04:53:30|15190.3|15070.3|15190.34|15070.34|15190.39|15070.39|15190|15070|10
1646283220000|2022-03-03 04:53:40|15190.39|15070.39|15192.13|15072.13|15192.13|15072.13|15190.33|15070.33|10
1646283230000|2022-03-03 04:53:50|15191.77|15071.77|15190.82|15070.82|15191.77|15071.77|15190.82|15070.82|10
1646283240000|2022-03-03 04:54:00|15190.72|15070.72|15190.57|15070.57|15190.89|15070.89|15190.31|15070.31|10
1646283250000|2022-03-03 04:54:10|15190.53|15070.53|15190.55|15070.55|15190.72|15070.72|15190.36|15070.36|9
1646283260000|2022-03-03 04:54:20|15190.6|15070.6|15190.61|15070.61|15190.76|15070.76|15190.3|15070.3|8
1646283270000|2022-03-03 04:54:30|15190.77|15070.77|15189.7|15069.7|15190.77|15070.77|15189.5|15069.5|9
1646283280000|2022-03-03 04:54:40|15189.68|15069.68|15189.46|15069.46|15189.82|15069.82|15189.46|15069.46|10
1646283290000|2022-03-03 04:54:50|15189.42|15069.42|15192.51|15072.51|15192.51|15072.51|15189.42|15069.42|10
1646283300000|2022-03-03 04:55:00|15193.16|15073.16|15194.93|15074.93|15194.99|15074.99|15193.16|15073.16|10
1646283310000|2022-03-03 04:55:10|15194.96|15074.96|15195.98|15075.98|15196.09|15076.09|15194.96|15074.96|10
1646283320000|2022-03-03 04:55:20|15196.27|15076.27|15196.49|15076.49|15196.61|15076.61|15195.26|15075.26|8
1646283330000|2022-03-03 04:55:30|15196.41|15076.41|15197.29|15077.29|15197.29|15077.29|15196.41|15076.41|8
1646283340000|2022-03-03 04:55:40|15197.57|15077.57|15197.76|15077.76|15197.86|15077.86|15197.33|15077.33|10
1646283350000|2022-03-03 04:55:50|15197.96|15077.96|15199.49|15079.49|15199.54|15079.54|15197.58|15077.58|10
1646283360000|2022-03-03 04:56:00|15199.56|15079.56|15199.59|15079.59|15199.85|15079.85|15199.46|15079.46|8
1646283370000|2022-03-03 04:56:10|15199.7|15079.7|15199.24|15079.24|15199.7|15079.7|15198.83|15078.83|9
1646283380000|2022-03-03 04:56:20|15199.21|15079.21|15200.08|15080.08|15200.08|15080.08|15199.21|15079.21|8
1646283390000|2022-03-03 04:56:30|15200.18|15080.18|15201.46|15081.46|15201.46|15081.46|15199.99|15079.99|10
1646283400000|2022-03-03 04:56:40|15201.44|15081.44|15202.42|15082.42|15202.42|15082.42|15201.44|15081.44|5
1646283410000|2022-03-03 04:56:50|15202.48|15082.48|15203.44|15083.44|15203.44|15083.44|15202.45|15082.45|9
1646283420000|2022-03-03 04:57:00|15203.55|15083.55|15204.06|15084.06|15204.22|15084.22|15203.55|15083.55|9
1646283430000|2022-03-03 04:57:10|15204.38|15084.38|15204.48|15084.48|15204.59|15084.59|15203.9|15083.9|10
1646283440000|2022-03-03 04:57:20|15204.58|15084.58|15207.37|15087.37|15207.37|15087.37|15204.56|15084.56|7
1646283450000|2022-03-03 04:57:30|15208.01|15088.01|15211.82|15091.82|15211.82|15091.82|15208.01|15088.01|10
1646283460000|2022-03-03 04:57:40|15212.9|15092.9|15215.09|15095.09|15215.3|15095.3|15212.9|15092.9|10
1646283470000|2022-03-03 04:57:50|15214.85|15094.85|15216.54|15096.54|15216.54|15096.54|15214.85|15094.85|10
1646283480000|2022-03-03 04:58:00|15216.9|15096.9|15221.55|15101.55|15221.55|15101.55|15216.9|15096.9|10
1646283490000|2022-03-03 04:58:10|15222.11|15102.11|15228.93|15108.93|15228.93|15108.93|15222.11|15102.11|10
1646283500000|2022-03-03 04:58:20|15228.97|15108.97|15231.11|15111.11|15231.11|15111.11|15228.97|15108.97|10
1646283510000|2022-03-03 04:58:30|15230.91|15110.91|15232.28|15112.28|15232.28|15112.28|15230.91|15110.91|10
1646283520000|2022-03-03 04:58:40|15232.4|15112.4|15233.7|15113.7|15233.7|15113.7|15232.4|15112.4|9
1646283530000|2022-03-03 04:58:50|15234.1|15114.1|15234.77|15114.77|15235.32|15115.32|15234.1|15114.1|10
1646283540000|2022-03-03 04:59:00|15234.43|15114.43|15235.12|15115.12|15235.12|15115.12|15234.43|15114.43|10
1646283550000|2022-03-03 04:59:10|15235.2|15115.2|15234.9|15114.9|15235.51|15115.51|15234.9|15114.9|9
1646283560000|2022-03-03 04:59:20|15235.25|15115.25|15236.23|15116.23|15236.23|15116.23|15233.95|15113.95|10
1646283570000|2022-03-03 04:59:30|15236.09|15116.09|15236.52|15116.52|15236.52|15116.52|15236.06|15116.06|8
1646283580000|2022-03-03 04:59:40|15236.59|15116.59|15237.41|15117.41|15237.41|15117.41|15236.33|15116.33|10
1646283590000|2022-03-03 04:59:50|15237.8|15117.8|15242|15122|15242|15122|15237.8|15117.8|8
1646283600000|2022-03-03 05:00:00|15242.23|15122.23|15240.95|15120.95|15242.66|15122.66|15240.95|15120.95|8
1646283610000|2022-03-03 05:00:10|15240.59|15120.59|15241.36|15121.36|15241.36|15121.36|15239.66|15119.66|10
1646283620000|2022-03-03 05:00:20|15241.3|15121.3|15245.66|15125.66|15245.66|15125.66|15241.26|15121.26|10
1646283630000|2022-03-03 05:00:30|15245.71|15125.71|15248.38|15128.38|15248.38|15128.38|15245.71|15125.71|10
1646283640000|2022-03-03 05:00:40|15248.43|15128.43|15251.25|15131.25|15251.25|15131.25|15248.43|15128.43|10
1646283650000|2022-03-03 05:00:50|15250.88|15130.88|15249.91|15129.91|15250.88|15130.88|15249.05|15129.05|10
1646283660000|2022-03-03 05:01:00|15249.98|15129.98|15254|15134|15254.1|15134.1|15249.98|15129.98|9
1646283670000|2022-03-03 05:01:10|15254.68|15134.68|15256.96|15136.96|15256.96|15136.96|15254.68|15134.68|10
1646283680000|2022-03-03 05:01:20|15257.62|15137.62|15259.05|15139.05|15259.18|15139.18|15257.62|15137.62|10
1646283690000|2022-03-03 05:01:30|15259.12|15139.12|15261.15|15141.15|15261.22|15141.22|15258.69|15138.69|9
1646283700000|2022-03-03 05:01:40|15260.1|15140.1|15259.86|15139.86|15260.84|15140.84|15259.83|15139.83|10
1646283710000|2022-03-03 05:01:50|15259.95|15139.95|15258.86|15138.86|15259.95|15139.95|15258.83|15138.83|10
1646283720000|2022-03-03 05:02:00|15258.83|15138.83|15258.25|15138.25|15258.84|15138.84|15258.25|15138.25|9
1646283730000|2022-03-03 05:02:10|15258.24|15138.24|15257.51|15137.51|15259.15|15139.15|15257.42|15137.42|10
1646283740000|2022-03-03 05:02:20|15256.99|15136.99|15256.55|15136.55|15257.35|15137.35|15256.31|15136.31|10
1646283750000|2022-03-03 05:02:30|15256.5|15136.5|15256.84|15136.84|15257.07|15137.07|15256.35|15136.35|9
1646283760000|2022-03-03 05:02:40|15256.8|15136.8|15257.5|15137.5|15257.55|15137.55|15256.8|15136.8|7
1646283770000|2022-03-03 05:02:50|15257.68|15137.68|15256.7|15136.7|15257.68|15137.68|15256.57|15136.57|10
1646283780000|2022-03-03 05:03:00|15256.52|15136.52|15255.76|15135.76|15256.78|15136.78|15255.76|15135.76|9
1646283790000|2022-03-03 05:03:10|15255.63|15135.63|15253.27|15133.27|15255.63|15135.63|15253.27|15133.27|10
1646283800000|2022-03-03 05:03:20|15251.97|15131.97|15251.49|15131.49|15251.97|15131.97|15251.07|15131.07|10
1646283810000|2022-03-03 05:03:30|15251.01|15131.01|15251.79|15131.79|15251.79|15131.79|15250.62|15130.62|10
1646283820000|2022-03-03 05:03:40|15251.89|15131.89|15252.65|15132.65|15253.45|15133.45|15251.65|15131.65|10
1646283830000|2022-03-03 05:03:50|15252.54|15132.54|15253.42|15133.42|15253.88|15133.88|15252.54|15132.54|10
1646283840000|2022-03-03 05:04:00|15253.48|15133.48|15252.99|15132.99|15253.52|15133.52|15252.99|15132.99|9
1646283850000|2022-03-03 05:04:10|15253.17|15133.17|15254.05|15134.05|15254.21|15134.21|15252.78|15132.78|10
1646283860000|2022-03-03 05:04:20|15253.69|15133.69|15254.8|15134.8|15254.8|15134.8|15253.59|15133.59|8
1646283870000|2022-03-03 05:04:30|15254.9|15134.9|15256.01|15136.01|15256.12|15136.12|15254.9|15134.9|9
1646283880000|2022-03-03 05:04:40|15256.19|15136.19|15256.73|15136.73|15256.73|15136.73|15255.75|15135.75|9
1646283890000|2022-03-03 05:04:50|15256.44|15136.44|15258.01|15138.01|15258.01|15138.01|15256.25|15136.25|10
1646283900000|2022-03-03 05:05:00|15258.09|15138.09|15256.72|15136.72|15258.84|15138.84|15256.72|15136.72|10
1646283910000|2022-03-03 05:05:10|15256|15136|15255.45|15135.45|15256.14|15136.14|15255.31|15135.31|10
1646283920000|2022-03-03 05:05:20|15254.46|15134.46|15253.61|15133.61|15254.46|15134.46|15253.61|15133.61|7
1646283930000|2022-03-03 05:05:30|15253.25|15133.25|15252.61|15132.61|15253.25|15133.25|15252.47|15132.47|10
1646283940000|2022-03-03 05:05:40|15252.36|15132.36|15253.11|15133.11|15253.14|15133.14|15252.36|15132.36|10
1646283950000|2022-03-03 05:05:50|15253.32|15133.32|15252.87|15132.87|15253.32|15133.32|15252.43|15132.43|10
1646283960000|2022-03-03 05:06:00|15253.1|15133.1|15252.84|15132.84|15253.6|15133.6|15252.84|15132.84|9
1646283970000|2022-03-03 05:06:10|15252.55|15132.55|15250.33|15130.33|15252.55|15132.55|15250.3|15130.3|9
1646283980000|2022-03-03 05:06:20|15250.22|15130.22|15248.24|15128.24|15250.22|15130.22|15248.1|15128.1|10
1646283990000|2022-03-03 05:06:30|15248.32|15128.32|15248.67|15128.67|15248.67|15128.67|15248.03|15128.03|8
1646284000000|2022-03-03 05:06:40|15249.14|15129.14|15250.43|15130.43|15250.52|15130.52|15249.1|15129.1|7
1646284010000|2022-03-03 05:06:50|15250.41|15130.41|15252.7|15132.7|15252.8|15132.8|15250.41|15130.41|10
1646284020000|2022-03-03 05:07:00|15252.72|15132.72|15253.39|15133.39|15253.74|15133.74|15252.58|15132.58|9
1646284030000|2022-03-03 05:07:10|15253.73|15133.73|15254.4|15134.4|15254.4|15134.4|15253.58|15133.58|9
1646284040000|2022-03-03 05:07:20|15254.41|15134.41|15254.77|15134.77|15254.77|15134.77|15254.27|15134.27|7
1646284050000|2022-03-03 05:07:30|15254.74|15134.74|15256.19|15136.19|15256.19|15136.19|15254.67|15134.67|10
1646284060000|2022-03-03 05:07:40|15256.56|15136.56|15257.27|15137.27|15258.38|15138.38|15256.56|15136.56|10
1646284070000|2022-03-03 05:07:50|15257.25|15137.25|15258.57|15138.57|15258.57|15138.57|15257.25|15137.25|8
1646284080000|2022-03-03 05:08:00|15259.17|15139.17|15259.03|15139.03|15259.5|15139.5|15259.02|15139.02|9
1646284090000|2022-03-03 05:08:10|15259.14|15139.14|15260.41|15140.41|15260.54|15140.54|15258.96|15138.96|10
1646284100000|2022-03-03 05:08:20|15260.23|15140.23|15261.34|15141.34|15261.35|15141.35|15260.23|15140.23|10
1646284110000|2022-03-03 05:08:30|15261.73|15141.73|15261.43|15141.43|15261.97|15141.97|15261.43|15141.43|8
1646284120000|2022-03-03 05:08:40|15261.56|15141.56|15262.36|15142.36|15262.46|15142.46|15261.53|15141.53|10
1646284130000|2022-03-03 05:08:50|15262.43|15142.43|15262.56|15142.56|15262.88|15142.88|15262.43|15142.43|8
1646284140000|2022-03-03 05:09:00|15262.58|15142.58|15262.8|15142.8|15263.18|15143.18|15262.58|15142.58|9
1646284150000|2022-03-03 05:09:10|15262.75|15142.75|15262.88|15142.88|15262.98|15142.98|15262.71|15142.71|7
1646284160000|2022-03-03 05:09:20|15263.03|15143.03|15264.81|15144.81|15264.81|15144.81|15262.92|15142.92|9
1646284170000|2022-03-03 05:09:30|15264.87|15144.87|15264.88|15144.88|15265.42|15145.42|15264.87|15144.87|10
1646284180000|2022-03-03 05:09:40|15264.68|15144.68|15265.93|15145.93|15265.93|15145.93|15264.68|15144.68|9
1646284190000|2022-03-03 05:09:50|15266.15|15146.15|15267.73|15147.73|15267.73|15147.73|15265.89|15145.89|10
1646284200000|2022-03-03 05:10:00|15267.7|15147.7|15268.29|15148.29|15268.29|15148.29|15267.62|15147.62|8
1646284210000|2022-03-03 05:10:10|15268.43|15148.43|15270.69|15150.69|15270.69|15150.69|15268.43|15148.43|10
1646284220000|2022-03-03 05:10:20|15271.09|15151.09|15272.63|15152.63|15272.82|15152.82|15271.09|15151.09|10
1646284230000|2022-03-03 05:10:30|15272.56|15152.56|15272.16|15152.16|15272.94|15152.94|15272.13|15152.13|10
1646284240000|2022-03-03 05:10:40|15271.7|15151.7|15272.5|15152.5|15272.56|15152.56|15271.7|15151.7|9
1646284250000|2022-03-03 05:10:50|15272.43|15152.43|15276.12|15156.12|15276.12|15156.12|15272.43|15152.43|10
1646284260000|2022-03-03 05:11:00|15276.26|15156.26|15276.79|15156.79|15276.92|15156.92|15276.26|15156.26|10
1646284270000|2022-03-03 05:11:10|15276.83|15156.83|15277.09|15157.09|15277.19|15157.19|15276.23|15156.23|10
1646284280000|2022-03-03 05:11:20|15276.97|15156.97|15277.55|15157.55|15277.55|15157.55|15276.1|15156.1|8
1646284290000|2022-03-03 05:11:30|15277.5|15157.5|15275.43|15155.43|15277.5|15157.5|15275.4|15155.4|10
1646284300000|2022-03-03 05:11:40|15275.62|15155.62|15275.17|15155.17|15275.91|15155.91|15275.08|15155.08|9
1646284310000|2022-03-03 05:11:50|15275.22|15155.22|15281.05|15161.05|15281.05|15161.05|15275.22|15155.22|10
1646284320000|2022-03-03 05:12:00|15281.3|15161.3|15280.7|15160.7|15281.95|15161.95|15280.7|15160.7|7
1646284330000|2022-03-03 05:12:10|15280.62|15160.62|15278.68|15158.68|15280.62|15160.62|15278.36|15158.36|10
1646284340000|2022-03-03 05:12:20|15278.83|15158.83|15277.25|15157.25|15279.09|15159.09|15277.1|15157.1|10
1646284350000|2022-03-03 05:12:30|15277.36|15157.36|15277.65|15157.65|15277.65|15157.65|15277.36|15157.36|9
1646284360000|2022-03-03 05:12:40|15277.77|15157.77|15278.71|15158.71|15279.4|15159.4|15277.77|15157.77|8
1646284370000|2022-03-03 05:12:50|15278.77|15158.77|15279.6|15159.6|15279.6|15159.6|15278.77|15158.77|8
1646284380000|2022-03-03 05:13:00|15279.77|15159.77|15279.73|15159.73|15279.79|15159.79|15279.01|15159.01|9
1646284390000|2022-03-03 05:13:10|15280.07|15160.07|15279.83|15159.83|15280.07|15160.07|15279.54|15159.54|9
1646284400000|2022-03-03 05:13:20|15279.95|15159.95|15279.55|15159.55|15280.44|15160.44|15279.55|15159.55|9
1646284410000|2022-03-03 05:13:30|15279.68|15159.68|15279.89|15159.89|15280.3|15160.3|15279.68|15159.68|9
1646284420000|2022-03-03 05:13:40|15280.12|15160.12|15280.51|15160.51|15280.71|15160.71|15280.08|15160.08|9
1646284430000|2022-03-03 05:13:50|15280.44|15160.44|15280.71|15160.71|15280.74|15160.74|15280.04|15160.04|9
1646284440000|2022-03-03 05:14:00|15280.73|15160.73|15281.33|15161.33|15281.45|15161.45|15280.73|15160.73|7
1646284450000|2022-03-03 05:14:10|15281.31|15161.31|15281.46|15161.46|15281.64|15161.64|15280.97|15160.97|7
1646284460000|2022-03-03 05:14:20|15281.47|15161.47|15281.1|15161.1|15281.5|15161.5|15281|15161|8
1646284470000|2022-03-03 05:14:30|15281.21|15161.21|15281.3|15161.3|15281.3|15161.3|15281.08|15161.08|8
1646284480000|2022-03-03 05:14:40|15281.44|15161.44|15281.64|15161.64|15281.64|15161.64|15281.32|15161.32|6
1646284490000|2022-03-03 05:14:50|15281.59|15161.59|15282.92|15162.92|15282.98|15162.98|15281.45|15161.45|10
1646284500000|2022-03-03 05:15:00|15282.65|15162.65|15281.02|15161.02|15282.77|15162.77|15281.02|15161.02|10
1646284510000|2022-03-03 05:15:10|15280.38|15160.38|15280.43|15160.43|15280.88|15160.88|15280.38|15160.38|10
1646284520000|2022-03-03 05:15:20|15280.59|15160.59|15280.49|15160.49|15280.61|15160.61|15280.49|15160.49|6
1646284530000|2022-03-03 05:15:30|15280.73|15160.73|15281.05|15161.05|15281.08|15161.08|15280.56|15160.56|10
1646284540000|2022-03-03 05:15:40|15280.8|15160.8|15281.48|15161.48|15281.8|15161.8|15280.8|15160.8|7
1646284550000|2022-03-03 05:15:50|15281.47|15161.47|15281.04|15161.04|15281.6|15161.6|15281.04|15161.04|8
1646284560000|2022-03-03 05:16:00|15280.9|15160.9|15280.41|15160.41|15280.9|15160.9|15280.41|15160.41|6
1646284570000|2022-03-03 05:16:10|15280.26|15160.26|15279.81|15159.81|15280.28|15160.28|15279.1|15159.1|8
1646284580000|2022-03-03 05:16:20|15279.92|15159.92|15281.08|15161.08|15281.16|15161.16|15279.92|15159.92|9
1646284590000|2022-03-03 05:16:30|15281.44|15161.44|15280.35|15160.35|15281.44|15161.44|15280.34|15160.34|9
1646284600000|2022-03-03 05:16:40|15280.45|15160.45|15280.28|15160.28|15280.45|15160.45|15279.94|15159.94|5
1646284610000|2022-03-03 05:16:50|15280.46|15160.46|15279.45|15159.45|15280.67|15160.67|15279.45|15159.45|9
1646284620000|2022-03-03 05:17:00|15279.41|15159.41|15278.34|15158.34|15279.41|15159.41|15278.34|15158.34|10
1646284630000|2022-03-03 05:17:10|15278.32|15158.32|15277.9|15157.9|15278.32|15158.32|15277.66|15157.66|10
1646284640000|2022-03-03 05:17:20|15277.91|15157.91|15277.35|15157.35|15277.91|15157.91|15276.89|15156.89|8
1646284650000|2022-03-03 05:17:30|15277.33|15157.33|15278.27|15158.27|15278.31|15158.31|15277.33|15157.33|7
1646284660000|2022-03-03 05:17:40|15278.37|15158.37|15277.54|15157.54|15278.37|15158.37|15277.47|15157.47|10
1646284670000|2022-03-03 05:17:50|15277.49|15157.49|15276.03|15156.03|15277.49|15157.49|15275.86|15155.86|9
1646284680000|2022-03-03 05:18:00|15275.28|15155.28|15274.61|15154.61|15275.28|15155.28|15274.6|15154.6|7
1646284690000|2022-03-03 05:18:10|15274.67|15154.67|15274.66|15154.66|15274.71|15154.71|15274.05|15154.05|9
1646284700000|2022-03-03 05:18:20|15274.47|15154.47|15275.14|15155.14|15275.14|15155.14|15274.14|15154.14|10
1646284710000|2022-03-03 05:18:30|15275.21|15155.21|15275.37|15155.37|15275.68|15155.68|15275.21|15155.21|8
1646284720000|2022-03-03 05:18:40|15275.4|15155.4|15277.54|15157.54|15277.54|15157.54|15275.4|15155.4|10
1646284730000|2022-03-03 05:18:50|15277.86|15157.86|15278.52|15158.52|15278.71|15158.71|15277.77|15157.77|5
1646284740000|2022-03-03 05:19:00|15279.01|15159.01|15278.36|15158.36|15279.01|15159.01|15278.18|15158.18|6
1646284750000|2022-03-03 05:19:10|15278.37|15158.37|15278.28|15158.28|15278.83|15158.83|15278.28|15158.28|7
1646284760000|2022-03-03 05:19:20|15278.18|15158.18|15278.12|15158.12|15278.18|15158.18|15277.94|15157.94|7
1646284770000|2022-03-03 05:19:30|15278.1|15158.1|15277.79|15157.79|15278.19|15158.19|15277.79|15157.79|8
1646284780000|2022-03-03 05:19:40|15277.72|15157.72|15278.38|15158.38|15278.48|15158.48|15277.72|15157.72|7
1646284790000|2022-03-03 05:19:50|15278.42|15158.42|15276.81|15156.81|15278.98|15158.98|15276.77|15156.77|10
1646284800000|2022-03-03 05:20:00|15276.53|15156.53|15274.31|15154.31|15276.53|15156.53|15274.31|15154.31|9
1646284810000|2022-03-03 05:20:10|15274.03|15154.03|15271.33|15151.33|15274.03|15154.03|15271.33|15151.33|9
1646284820000|2022-03-03 05:20:20|15271.61|15151.61|15272.75|15152.75|15272.75|15152.75|15271.61|15151.61|10
1646284830000|2022-03-03 05:20:30|15273.06|15153.06|15273.1|15153.1|15273.14|15153.14|15272.75|15152.75|8
1646284840000|2022-03-03 05:20:40|15272.73|15152.73|15272.82|15152.82|15272.82|15152.82|15272.63|15152.63|6
1646284850000|2022-03-03 05:20:50|15272.77|15152.77|15272.29|15152.29|15272.95|15152.95|15272.29|15152.29|9
1646284860000|2022-03-03 05:21:00|15272.3|15152.3|15272.04|15152.04|15272.38|15152.38|15272.01|15152.01|9
1646284870000|2022-03-03 05:21:10|15272.06|15152.06|15272.52|15152.52|15272.52|15152.52|15271.71|15151.71|8
1646284880000|2022-03-03 05:21:20|15272.54|15152.54|15272.76|15152.76|15272.76|15152.76|15272.25|15152.25|10
1646284890000|2022-03-03 05:21:30|15272.74|15152.74|15273.55|15153.55|15273.55|15153.55|15272.74|15152.74|8
1646284900000|2022-03-03 05:21:40|15273.66|15153.66|15275.1|15155.1|15275.1|15155.1|15273.66|15153.66|9
1646284910000|2022-03-03 05:21:50|15274.81|15154.81|15275.71|15155.71|15275.71|15155.71|15274.69|15154.69|10
1646284920000|2022-03-03 05:22:00|15276.04|15156.04|15276|15156|15276.04|15156.04|15275.61|15155.61|6
1646284930000|2022-03-03 05:22:10|15276.12|15156.12|15277.1|15157.1|15277.1|15157.1|15276.06|15156.06|7
1646284940000|2022-03-03 05:22:20|15277.28|15157.28|15278.59|15158.59|15278.98|15158.98|15277.28|15157.28|10
1646284950000|2022-03-03 05:22:30|15278.64|15158.64|15278.24|15158.24|15278.64|15158.64|15277.94|15157.94|8
1646284960000|2022-03-03 05:22:40|15278.3|15158.3|15277.5|15157.5|15278.36|15158.36|15277.5|15157.5|8
1646284970000|2022-03-03 05:22:50|15277.46|15157.46|15277.48|15157.48|15277.48|15157.48|15277.07|15157.07|8
1646284980000|2022-03-03 05:23:00|15277.47|15157.47|15278.07|15158.07|15278.07|15158.07|15277.3|15157.3|10
1646284990000|2022-03-03 05:23:10|15277.46|15157.46|15276.78|15156.78|15277.62|15157.62|15276.78|15156.78|7
1646285000000|2022-03-03 05:23:20|15276.94|15156.94|15277.35|15157.35|15277.4|15157.4|15276.94|15156.94|8
1646285010000|2022-03-03 05:23:30|15277.38|15157.38|15277.34|15157.34|15277.38|15157.38|15277.33|15157.33|4
1646285020000|2022-03-03 05:23:40|15277.23|15157.23|15276.93|15156.93|15277.87|15157.87|15276.93|15156.93|10
1646285030000|2022-03-03 05:23:50|15275.65|15155.65|15276.54|15156.54|15276.54|15156.54|15275.5|15155.5|9
1646285040000|2022-03-03 05:24:00|15276.44|15156.44|15276.7|15156.7|15276.71|15156.71|15276.22|15156.22|9
1646285050000|2022-03-03 05:24:10|15276.68|15156.68|15277.08|15157.08|15277.08|15157.08|15276.22|15156.22|8
1646285060000|2022-03-03 05:24:20|15277.35|15157.35|15280.35|15160.35|15280.35|15160.35|15277.27|15157.27|8
1646285070000|2022-03-03 05:24:30|15280.49|15160.49|15282.44|15162.44|15282.51|15162.51|15280.22|15160.22|8
1646285080000|2022-03-03 05:24:40|15282.37|15162.37|15281.76|15161.76|15282.6|15162.6|15281.74|15161.74|7
1646285090000|2022-03-03 05:24:50|15281.73|15161.73|15282.71|15162.71|15282.74|15162.74|15281.64|15161.64|7
1646285100000|2022-03-03 05:25:00|15283.9|15163.9|15285.76|15165.76|15286|15166|15283.9|15163.9|9
1646285110000|2022-03-03 05:25:10|15287.21|15167.21|15290.19|15170.19|15290.19|15170.19|15287.21|15167.21|10
1646285120000|2022-03-03 05:25:20|15290.06|15170.06|15293.55|15173.55|15293.65|15173.65|15290.06|15170.06|10
1646285130000|2022-03-03 05:25:30|15293.57|15173.57|15294.18|15174.18|15294.3|15174.3|15293.57|15173.57|5
1646285140000|2022-03-03 05:25:40|15293.47|15173.47|15291.74|15171.74|15293.47|15173.47|15291.74|15171.74|10
1646285150000|2022-03-03 05:25:50|15291.4|15171.4|15289.47|15169.47|15291.69|15171.69|15289.47|15169.47|10
1646285160000|2022-03-03 05:26:00|15289.1|15169.1|15285.5|15165.5|15289.1|15169.1|15285.5|15165.5|9
1646285170000|2022-03-03 05:26:10|15285.28|15165.28|15284.55|15164.55|15285.28|15165.28|15284.5|15164.5|10
1646285180000|2022-03-03 05:26:20|15284.92|15164.92|15283.17|15163.17|15285.21|15165.21|15283.17|15163.17|9
1646285190000|2022-03-03 05:26:30|15282.9|15162.9|15281.07|15161.07|15283.23|15163.23|15281.07|15161.07|10
1646285200000|2022-03-03 05:26:40|15281.03|15161.03|15279.09|15159.09|15281.03|15161.03|15279.09|15159.09|9
1646285210000|2022-03-03 05:26:50|15278.98|15158.98|15277.37|15157.37|15278.98|15158.98|15277.04|15157.04|8
1646285220000|2022-03-03 05:27:00|15277.36|15157.36|15275.71|15155.71|15277.63|15157.63|15275.71|15155.71|9
1646285230000|2022-03-03 05:27:10|15275.23|15155.23|15272.97|15152.97|15275.25|15155.25|15272.97|15152.97|10
1646285240000|2022-03-03 05:27:20|15272.86|15152.86|15271.78|15151.78|15272.96|15152.96|15271.59|15151.59|10
1646285250000|2022-03-03 05:27:30|15271.69|15151.69|15271.63|15151.63|15272.09|15152.09|15271.63|15151.63|9
1646285260000|2022-03-03 05:27:40|15271.65|15151.65|15273|15153|15273.02|15153.02|15271.65|15151.65|7
1646285270000|2022-03-03 05:27:50|15272.98|15152.98|15273.61|15153.61|15273.62|15153.62|15272.98|15152.98|10
1646285280000|2022-03-03 05:28:00|15273.01|15153.01|15270.42|15150.42|15273.01|15153.01|15270.42|15150.42|10
1646285290000|2022-03-03 05:28:10|15270.4|15150.4|15270.7|15150.7|15270.7|15150.7|15270.4|15150.4|9
1646285300000|2022-03-03 05:28:20|15270.31|15150.31|15269.71|15149.71|15270.31|15150.31|15269.71|15149.71|7
1646285310000|2022-03-03 05:28:30|15269.39|15149.39|15268.91|15148.91|15269.67|15149.67|15268.8|15148.8|10
1646285320000|2022-03-03 05:28:40|15268.93|15148.93|15268.6|15148.6|15268.93|15148.93|15268.32|15148.32|7
1646285330000|2022-03-03 05:28:50|15267.14|15147.14|15266.29|15146.29|15267.14|15147.14|15266.29|15146.29|6
1646285340000|2022-03-03 05:29:00|15265.99|15145.99|15264.37|15144.37|15266.35|15146.35|15264.36|15144.36|9
1646285350000|2022-03-03 05:29:10|15264.99|15144.99|15264.94|15144.94|15264.99|15144.99|15264.29|15144.29|10
1646285360000|2022-03-03 05:29:20|15264.97|15144.97|15264.15|15144.15|15264.97|15144.97|15264.15|15144.15|8
1646285370000|2022-03-03 05:29:30|15263.98|15143.98|15262.38|15142.38|15263.98|15143.98|15262.35|15142.35|10
1646285380000|2022-03-03 05:29:40|15262.51|15142.51|15264.27|15144.27|15264.27|15144.27|15262.37|15142.37|10
1646285390000|2022-03-03 05:29:50|15264.4|15144.4|15266.35|15146.35|15266.35|15146.35|15264.4|15144.4|7
1646285400000|2022-03-03 05:30:00|15266.57|15146.57|15267.6|15147.6|15267.75|15147.75|15266.57|15146.57|10
1646285410000|2022-03-03 05:30:10|15267.17|15147.17|15267.7|15147.7|15267.7|15147.7|15267.17|15147.17|8
1646285420000|2022-03-03 05:30:20|15267.72|15147.72|15268.53|15148.53|15268.75|15148.75|15267.72|15147.72|9
1646285430000|2022-03-03 05:30:30|15268.17|15148.17|15264.91|15144.91|15268.17|15148.17|15264.91|15144.91|9
1646285440000|2022-03-03 05:30:40|15264.55|15144.55|15263.65|15143.65|15264.58|15144.58|15263.61|15143.61|9
1646285450000|2022-03-03 05:30:50|15263.78|15143.78|15263.85|15143.85|15264.11|15144.11|15263.78|15143.78|8
1646285460000|2022-03-03 05:31:00|15263.8|15143.8|15263.97|15143.97|15264.15|15144.15|15263.8|15143.8|8
1646285470000|2022-03-03 05:31:10|15263.92|15143.92|15263.53|15143.53|15264.17|15144.17|15263.53|15143.53|8
1646285480000|2022-03-03 05:31:20|15262.86|15142.86|15260.78|15140.78|15262.86|15142.86|15260.78|15140.78|9
1646285490000|2022-03-03 05:31:30|15260.36|15140.36|15256.4|15136.4|15260.36|15140.36|15256.4|15136.4|9
1646285500000|2022-03-03 05:31:40|15256.24|15136.24|15248.23|15128.23|15256.24|15136.24|15248.23|15128.23|9
1646285510000|2022-03-03 05:31:50|15247.3|15127.3|15244.61|15124.61|15247.3|15127.3|15244.46|15124.46|10
1646285520000|2022-03-03 05:32:00|15244.72|15124.72|15242.65|15122.65|15244.75|15124.75|15242.19|15122.19|10
1646285530000|2022-03-03 05:32:10|15242.68|15122.68|15240.03|15120.03|15242.68|15122.68|15240.03|15120.03|10
1646285540000|2022-03-03 05:32:20|15239.49|15119.49|15239.21|15119.21|15239.55|15119.55|15238.91|15118.91|10
1646285550000|2022-03-03 05:32:30|15239.36|15119.36|15238.89|15118.89|15239.77|15119.77|15238.84|15118.84|10
1646285560000|2022-03-03 05:32:40|15238.88|15118.88|15238.75|15118.75|15238.89|15118.89|15238.62|15118.62|10
1646285570000|2022-03-03 05:32:50|15238.73|15118.73|15238.11|15118.11|15239.22|15119.22|15238.11|15118.11|10
1646285580000|2022-03-03 05:33:00|15238.13|15118.13|15239.93|15119.93|15239.93|15119.93|15238.13|15118.13|10
1646285590000|2022-03-03 05:33:10|15240.17|15120.17|15241.08|15121.08|15241.08|15121.08|15240.17|15120.17|8
1646285600000|2022-03-03 05:33:20|15241.63|15121.63|15243.91|15123.91|15244.12|15124.12|15241.61|15121.61|9
1646285610000|2022-03-03 05:33:30|15244.95|15124.95|15244.35|15124.35|15245.08|15125.08|15244.35|15124.35|9
1646285620000|2022-03-03 05:33:40|15244.29|15124.29|15243.72|15123.72|15244.29|15124.29|15243.33|15123.33|7
1646285630000|2022-03-03 05:33:50|15243.93|15123.93|15243.4|15123.4|15243.93|15123.93|15243.4|15123.4|9
1646285640000|2022-03-03 05:34:00|15243.43|15123.43|15243.63|15123.63|15244.1|15124.1|15243.22|15123.22|8
1646285650000|2022-03-03 05:34:10|15243.78|15123.78|15244.18|15124.18|15244.47|15124.47|15243.78|15123.78|8
1646285660000|2022-03-03 05:34:20|15244.31|15124.31|15243.93|15123.93|15244.37|15124.37|15243.93|15123.93|8
1646285670000|2022-03-03 05:34:30|15243.86|15123.86|15244.08|15124.08|15244.22|15124.22|15243.58|15123.58|9
1646285680000|2022-03-03 05:34:40|15243.96|15123.96|15242.29|15122.29|15243.96|15123.96|15242.26|15122.26|9
1646285690000|2022-03-03 05:34:50|15242.67|15122.67|15243.28|15123.28|15243.28|15123.28|15242.67|15122.67|9
1646285700000|2022-03-03 05:35:00|15242.62|15122.62|15241.82|15121.82|15242.94|15122.94|15241.82|15121.82|8
1646285710000|2022-03-03 05:35:10|15241.95|15121.95|15242.67|15122.67|15242.67|15122.67|15241.71|15121.71|9
1646285720000|2022-03-03 05:35:20|15242.54|15122.54|15241.86|15121.86|15243.1|15123.1|15241.18|15121.18|10
1646285730000|2022-03-03 05:35:30|15241.43|15121.43|15240.79|15120.79|15241.77|15121.77|15240.5|15120.5|10
1646285740000|2022-03-03 05:35:40|15240.78|15120.78|15239.76|15119.76|15240.83|15120.83|15239.76|15119.76|8
1646285750000|2022-03-03 05:35:50|15239.74|15119.74|15240.32|15120.32|15240.47|15120.47|15239.74|15119.74|9
1646285760000|2022-03-03 05:36:00|15240.16|15120.16|15241.17|15121.17|15241.17|15121.17|15240.16|15120.16|9
1646285770000|2022-03-03 05:36:10|15241.25|15121.25|15241.69|15121.69|15241.95|15121.95|15240.85|15120.85|10
1646285780000|2022-03-03 05:36:20|15241.04|15121.04|15241.23|15121.23|15241.26|15121.26|15241.04|15121.04|8
1646285790000|2022-03-03 05:36:30|15241.2|15121.2|15242.83|15122.83|15242.83|15122.83|15241.2|15121.2|10
1646285800000|2022-03-03 05:36:40|15242.71|15122.71|15241.99|15121.99|15242.88|15122.88|15241.91|15121.91|10
1646285810000|2022-03-03 05:36:50|15241.71|15121.71|15241.96|15121.96|15242.6|15122.6|15241.71|15121.71|9
1646285820000|2022-03-03 05:37:00|15242.27|15122.27|15243.43|15123.43|15243.43|15123.43|15242.04|15122.04|9
1646285830000|2022-03-03 05:37:10|15243.89|15123.89|15242.33|15122.33|15243.89|15123.89|15242.23|15122.23|10
1646285840000|2022-03-03 05:37:20|15242.46|15122.46|15241.8|15121.8|15242.46|15122.46|15241.8|15121.8|8
1646285850000|2022-03-03 05:37:30|15241.71|15121.71|15242.1|15122.1|15242.21|15122.21|15241.47|15121.47|8
1646285860000|2022-03-03 05:37:40|15241.76|15121.76|15241.03|15121.03|15241.76|15121.76|15240.99|15120.99|9
1646285870000|2022-03-03 05:37:50|15241.02|15121.02|15242.58|15122.58|15242.65|15122.65|15241.02|15121.02|10
1646285880000|2022-03-03 05:38:00|15242.04|15122.04|15242.1|15122.1|15242.29|15122.29|15241.94|15121.94|10
1646285890000|2022-03-03 05:38:10|15241.8|15121.8|15244.92|15124.92|15244.92|15124.92|15241.8|15121.8|10
1646285900000|2022-03-03 05:38:20|15244.87|15124.87|15245.3|15125.3|15245.5|15125.5|15244.87|15124.87|9
1646285910000|2022-03-03 05:38:30|15245.4|15125.4|15246.27|15126.27|15246.39|15126.39|15245.4|15125.4|10
1646285920000|2022-03-03 05:38:40|15246.83|15126.83|15246.86|15126.86|15246.96|15126.96|15246.76|15126.76|10
1646285930000|2022-03-03 05:38:50|15246.67|15126.67|15246.37|15126.37|15246.76|15126.76|15246.37|15126.37|9
1646285940000|2022-03-03 05:39:00|15246.25|15126.25|15246.6|15126.6|15246.76|15126.76|15246.25|15126.25|8
1646285950000|2022-03-03 05:39:10|15246.62|15126.62|15248.29|15128.29|15248.44|15128.44|15246.62|15126.62|9
1646285960000|2022-03-03 05:39:20|15248.34|15128.34|15248.91|15128.91|15248.91|15128.91|15248.28|15128.28|10
1646285970000|2022-03-03 05:39:30|15248.9|15128.9|15248.6|15128.6|15249.27|15129.27|15248.6|15128.6|10
1646285980000|2022-03-03 05:39:40|15248.28|15128.28|15248.61|15128.61|15248.69|15128.69|15247.91|15127.91|6
1646285990000|2022-03-03 05:39:50|15248.58|15128.58|15249.22|15129.22|15249.22|15129.22|15248.58|15128.58|9
1646286000000|2022-03-03 05:40:00|15249.27|15129.27|15249.42|15129.42|15249.47|15129.47|15249.17|15129.17|10
1646286010000|2022-03-03 05:40:10|15249.76|15129.76|15250.64|15130.64|15250.64|15130.64|15249.75|15129.75|6
1646286020000|2022-03-03 05:40:20|15249.94|15129.94|15249.81|15129.81|15250.07|15130.07|15249.81|15129.81|7
1646286030000|2022-03-03 05:40:30|15249.5|15129.5|15249.91|15129.91|15250.15|15130.15|15249.01|15129.01|8
1646286040000|2022-03-03 05:40:40|15250.28|15130.28|15251.57|15131.57|15251.57|15131.57|15250.28|15130.28|7
1646286050000|2022-03-03 05:40:50|15251.52|15131.52|15251.57|15131.57|15252.56|15132.56|15251.52|15131.52|8
1646286060000|2022-03-03 05:41:00|15251.54|15131.54|15252.95|15132.95|15252.95|15132.95|15251.54|15131.54|10
1646286070000|2022-03-03 05:41:10|15253.16|15133.16|15253.85|15133.85|15253.95|15133.95|15253.16|15133.16|8
1646286080000|2022-03-03 05:41:20|15254.11|15134.11|15253.58|15133.58|15254.24|15134.24|15253.19|15133.19|8
1646286090000|2022-03-03 05:41:30|15253.62|15133.62|15249.39|15129.39|15253.62|15133.62|15249.39|15129.39|10
1646286100000|2022-03-03 05:41:40|15248.69|15128.69|15247.26|15127.26|15249.16|15129.16|15247.25|15127.25|10
1646286110000|2022-03-03 05:41:50|15247.18|15127.18|15247.48|15127.48|15247.5|15127.5|15247.18|15127.18|9
1646286120000|2022-03-03 05:42:00|15247.49|15127.49|15244.68|15124.68|15247.49|15127.49|15244.51|15124.51|8
1646286130000|2022-03-03 05:42:10|15243.37|15123.37|15239.36|15119.36|15243.37|15123.37|15239.36|15119.36|10
1646286140000|2022-03-03 05:42:20|15239.4|15119.4|15237.9|15117.9|15239.4|15119.4|15237.9|15117.9|10
1646286150000|2022-03-03 05:42:30|15237.2|15117.2|15236.66|15116.66|15237.2|15117.2|15236.33|15116.33|9
1646286160000|2022-03-03 05:42:40|15237.45|15117.45|15236.53|15116.53|15237.45|15117.45|15236.5|15116.5|9
1646286170000|2022-03-03 05:42:50|15236.51|15116.51|15235|15115|15236.51|15116.51|15235|15115|9
1646286180000|2022-03-03 05:43:00|15234.98|15114.98|15232.67|15112.67|15234.98|15114.98|15232.67|15112.67|10
1646286190000|2022-03-03 05:43:10|15232.66|15112.66|15232.61|15112.61|15232.67|15112.67|15231.82|15111.82|10
1646286200000|2022-03-03 05:43:20|15234.12|15114.12|15236.51|15116.51|15236.53|15116.53|15234.12|15114.12|10
1646286210000|2022-03-03 05:43:30|15236.53|15116.53|15238.39|15118.39|15238.39|15118.39|15236.53|15116.53|10
1646286220000|2022-03-03 05:43:40|15239.55|15119.55|15239.26|15119.26|15239.55|15119.55|15238.79|15118.79|10
1646286230000|2022-03-03 05:43:50|15239.05|15119.05|15237.92|15117.92|15239.05|15119.05|15237.92|15117.92|8
1646286240000|2022-03-03 05:44:00|15237.68|15117.68|15237.42|15117.42|15237.68|15117.68|15237.37|15117.37|7
1646286250000|2022-03-03 05:44:10|15237.33|15117.33|15237.94|15117.94|15237.97|15117.97|15237.33|15117.33|9
1646286260000|2022-03-03 05:44:20|15236.78|15116.78|15237.03|15117.03|15237.03|15117.03|15236.78|15116.78|9
1646286270000|2022-03-03 05:44:30|15236.94|15116.94|15237.28|15117.28|15237.29|15117.29|15236.94|15116.94|10
1646286280000|2022-03-03 05:44:40|15237.14|15117.14|15237.53|15117.53|15237.53|15117.53|15237.07|15117.07|9
1646286290000|2022-03-03 05:44:50|15237.76|15117.76|15238.43|15118.43|15238.43|15118.43|15237.76|15117.76|10
1646286300000|2022-03-03 05:45:00|15238.06|15118.06|15238.79|15118.79|15239.19|15119.19|15238.06|15118.06|8
1646286310000|2022-03-03 05:45:10|15238.95|15118.95|15239.58|15119.58|15239.58|15119.58|15238.95|15118.95|10
1646286320000|2022-03-03 05:45:20|15240.16|15120.16|15240.7|15120.7|15240.7|15120.7|15240.16|15120.16|5
1646286330000|2022-03-03 05:45:30|15240.64|15120.64|15240.54|15120.54|15240.95|15120.95|15240.52|15120.52|9
1646286340000|2022-03-03 05:45:40|15240.38|15120.38|15240.6|15120.6|15240.76|15120.76|15239.59|15119.59|10
1646286350000|2022-03-03 05:45:50|15240.74|15120.74|15240.91|15120.91|15240.91|15120.91|15240.68|15120.68|8
1646286360000|2022-03-03 05:46:00|15240.86|15120.86|15240.61|15120.61|15240.86|15120.86|15240.61|15120.61|8
1646286370000|2022-03-03 05:46:10|15240.21|15120.21|15240.4|15120.4|15240.46|15120.46|15240.16|15120.16|7
1646286380000|2022-03-03 05:46:20|15240.04|15120.04|15237.52|15117.52|15240.16|15120.16|15237.52|15117.52|10
1646286390000|2022-03-03 05:46:30|15237.21|15117.21|15234.76|15114.76|15237.21|15117.21|15234.76|15114.76|10
1646286400000|2022-03-03 05:46:40|15234.59|15114.59|15233.34|15113.34|15234.63|15114.63|15233.33|15113.33|10
1646286410000|2022-03-03 05:46:50|15233.19|15113.19|15234.01|15114.01|15234.5|15114.5|15232.94|15112.94|10
1646286420000|2022-03-03 05:47:00|15234.03|15114.03|15235.31|15115.31|15235.52|15115.52|15234.03|15114.03|10
1646286430000|2022-03-03 05:47:10|15234.94|15114.94|15234.63|15114.63|15235.5|15115.5|15234.63|15114.63|9
1646286440000|2022-03-03 05:47:20|15234.53|15114.53|15233.93|15113.93|15234.53|15114.53|15233.9|15113.9|9
1646286450000|2022-03-03 05:47:30|15233.94|15113.94|15234.16|15114.16|15234.16|15114.16|15233.67|15113.67|10
1646286460000|2022-03-03 05:47:40|15234.45|15114.45|15235.05|15115.05|15235.05|15115.05|15234.45|15114.45|10
1646286470000|2022-03-03 05:47:50|15235.55|15115.55|15235.65|15115.65|15235.65|15115.65|15234.93|15114.93|10
1646286480000|2022-03-03 05:48:00|15235.67|15115.67|15237.82|15117.82|15238.04|15118.04|15235.67|15115.67|9
1646286490000|2022-03-03 05:48:10|15237.75|15117.75|15238.51|15118.51|15238.51|15118.51|15237.64|15117.64|8
1646286500000|2022-03-03 05:48:20|15238.5|15118.5|15238.44|15118.44|15238.63|15118.63|15237.63|15117.63|10
1646286510000|2022-03-03 05:48:30|15238.53|15118.53|15238.07|15118.07|15238.66|15118.66|15238.03|15118.03|10
1646286520000|2022-03-03 05:48:40|15238.18|15118.18|15237.27|15117.27|15238.18|15118.18|15237.27|15117.27|5
1646286530000|2022-03-03 05:48:50|15237.38|15117.38|15236.13|15116.13|15237.42|15117.42|15236.08|15116.08|10
1646286540000|2022-03-03 05:49:00|15236.12|15116.12|15234.53|15114.53|15236.32|15116.32|15234.53|15114.53|10
1646286550000|2022-03-03 05:49:10|15234.35|15114.35|15232.6|15112.6|15234.35|15114.35|15232.6|15112.6|9
1646286560000|2022-03-03 05:49:20|15232.32|15112.32|15232.47|15112.47|15232.51|15112.51|15232.17|15112.17|8
1646286570000|2022-03-03 05:49:30|15232.48|15112.48|15232.72|15112.72|15232.73|15112.73|15232.48|15112.48|8
1646286580000|2022-03-03 05:49:40|15232.68|15112.68|15232.46|15112.46|15232.75|15112.75|15232.46|15112.46|8
1646286590000|2022-03-03 05:49:50|15232.64|15112.64|15231.72|15111.72|15232.64|15112.64|15231.51|15111.51|9
1646286600000|2022-03-03 05:50:00|15231.57|15111.57|15230.81|15110.81|15231.57|15111.57|15230.81|15110.81|8
1646286610000|2022-03-03 05:50:10|15230.77|15110.77|15231.75|15111.75|15231.75|15111.75|15230.74|15110.74|10
1646286620000|2022-03-03 05:50:20|15231.9|15111.9|15231.87|15111.87|15231.95|15111.95|15231.87|15111.87|5
1646286630000|2022-03-03 05:50:30|15232.13|15112.13|15233.13|15113.13|15233.13|15113.13|15231.71|15111.71|10
1646286640000|2022-03-03 05:50:40|15233.29|15113.29|15234.24|15114.24|15234.38|15114.38|15233.29|15113.29|10
1646286650000|2022-03-03 05:50:50|15234.22|15114.22|15235.32|15115.32|15235.47|15115.47|15234.17|15114.17|10
1646286660000|2022-03-03 05:51:00|15234.19|15114.19|15234.61|15114.61|15234.69|15114.69|15234.19|15114.19|9
1646286670000|2022-03-03 05:51:10|15234.69|15114.69|15235.08|15115.08|15235.08|15115.08|15234.28|15114.28|10
1646286680000|2022-03-03 05:51:20|15235.56|15115.56|15235.43|15115.43|15235.56|15115.56|15235.31|15115.31|6
1646286690000|2022-03-03 05:51:30|15235.25|15115.25|15235.59|15115.59|15235.59|15115.59|15235.05|15115.05|8
1646286700000|2022-03-03 05:51:40|15236.16|15116.16|15237.95|15117.95|15237.95|15117.95|15236.16|15116.16|10
1646286710000|2022-03-03 05:51:50|15239.45|15119.45|15243.22|15123.22|15243.22|15123.22|15239.45|15119.45|10
1646286720000|2022-03-03 05:52:00|15243.83|15123.83|15244.26|15124.26|15244.34|15124.34|15243.83|15123.83|7
1646286730000|2022-03-03 05:52:10|15243.72|15123.72|15244.41|15124.41|15244.41|15124.41|15243.64|15123.64|7
1646286740000|2022-03-03 05:52:20|15244.29|15124.29|15244.37|15124.37|15244.37|15124.37|15244.15|15124.15|8
1646286750000|2022-03-03 05:52:30|15244.21|15124.21|15244.27|15124.27|15244.7|15124.7|15244.08|15124.08|8
1646286760000|2022-03-03 05:52:40|15244.23|15124.23|15243.21|15123.21|15244.23|15124.23|15243.21|15123.21|9
1646286770000|2022-03-03 05:52:50|15245.06|15125.06|15246.71|15126.71|15246.71|15126.71|15245.06|15125.06|10
1646286780000|2022-03-03 05:53:00|15247.4|15127.4|15247.67|15127.67|15247.67|15127.67|15247.4|15127.4|7
1646286790000|2022-03-03 05:53:10|15247.78|15127.78|15249.08|15129.08|15249.41|15129.41|15247.78|15127.78|10
1646286800000|2022-03-03 05:53:20|15249.64|15129.64|15251.21|15131.21|15251.21|15131.21|15249.64|15129.64|7
1646286810000|2022-03-03 05:53:30|15251|15131|15251.09|15131.09|15251.09|15131.09|15250.38|15130.38|8
1646286820000|2022-03-03 05:53:40|15251.47|15131.47|15252.62|15132.62|15252.62|15132.62|15251.4|15131.4|9
1646286830000|2022-03-03 05:53:50|15252.07|15132.07|15253.18|15133.18|15253.31|15133.31|15252.05|15132.05|10
1646286840000|2022-03-03 05:54:00|15252.96|15132.96|15251.91|15131.91|15252.96|15132.96|15251.91|15131.91|10
1646286850000|2022-03-03 05:54:10|15251.96|15131.96|15251|15131|15251.99|15131.99|15251|15131|10
1646286860000|2022-03-03 05:54:20|15251.02|15131.02|15250.87|15130.87|15251.02|15131.02|15250.57|15130.57|10
1646286870000|2022-03-03 05:54:30|15250.85|15130.85|15251.15|15131.15|15251.15|15131.15|15250.85|15130.85|4
1646286880000|2022-03-03 05:54:40|15251.02|15131.02|15251.63|15131.63|15251.77|15131.77|15251.02|15131.02|10
1646286890000|2022-03-03 05:54:50|15251.57|15131.57|15252.66|15132.66|15252.66|15132.66|15251.57|15131.57|9
1646286900000|2022-03-03 05:55:00|15252.23|15132.23|15252.79|15132.79|15253.15|15133.15|15252.23|15132.23|9
1646286910000|2022-03-03 05:55:10|15252.66|15132.66|15252.77|15132.77|15252.77|15132.77|15252.47|15132.47|5
1646286920000|2022-03-03 05:55:20|15253.26|15133.26|15253.43|15133.43|15253.43|15133.43|15253.21|15133.21|7
1646286930000|2022-03-03 05:55:30|15253.71|15133.71|15255.23|15135.23|15255.23|15135.23|15253.28|15133.28|10
1646286940000|2022-03-03 05:55:40|15255.69|15135.69|15259.18|15139.18|15259.26|15139.26|15255.69|15135.69|10
1646286950000|2022-03-03 05:55:50|15259.35|15139.35|15261.41|15141.41|15261.41|15141.41|15259.35|15139.35|10
1646286960000|2022-03-03 05:56:00|15261.83|15141.83|15262.52|15142.52|15262.52|15142.52|15261.78|15141.78|10
1646286970000|2022-03-03 05:56:10|15262.78|15142.78|15261.74|15141.74|15262.78|15142.78|15261.6|15141.6|8
1646286980000|2022-03-03 05:56:20|15261.73|15141.73|15262.33|15142.33|15262.33|15142.33|15261.7|15141.7|8
1646286990000|2022-03-03 05:56:30|15262.43|15142.43|15263.14|15143.14|15263.14|15143.14|15262.11|15142.11|9
1646287000000|2022-03-03 05:56:40|15263.2|15143.2|15264.85|15144.85|15264.85|15144.85|15263.2|15143.2|6
1646287010000|2022-03-03 05:56:50|15264.73|15144.73|15264.67|15144.67|15264.74|15144.74|15264.47|15144.47|7
1646287020000|2022-03-03 05:57:00|15265.01|15145.01|15265.47|15145.47|15265.57|15145.57|15265.01|15145.01|8
1646287030000|2022-03-03 05:57:10|15265.33|15145.33|15266.05|15146.05|15266.05|15146.05|15265.33|15145.33|8
1646287040000|2022-03-03 05:57:20|15265.97|15145.97|15265.72|15145.72|15265.98|15145.98|15265.72|15145.72|5
1646287050000|2022-03-03 05:57:30|15265.84|15145.84|15265.34|15145.34|15265.84|15145.84|15265.34|15145.34|7
1646287060000|2022-03-03 05:57:40|15265.2|15145.2|15264.74|15144.74|15265.2|15145.2|15264.74|15144.74|9
1646287070000|2022-03-03 05:57:50|15264.47|15144.47|15264.69|15144.69|15264.69|15144.69|15264.47|15144.47|5
1646287080000|2022-03-03 05:58:00|15264.72|15144.72|15264.1|15144.1|15264.72|15144.72|15264.05|15144.05|9
1646287090000|2022-03-03 05:58:10|15264.09|15144.09|15264.95|15144.95|15264.95|15144.95|15264|15144|8
1646287100000|2022-03-03 05:58:20|15265.08|15145.08|15265.58|15145.58|15265.59|15145.59|15264.77|15144.77|10
1646287110000|2022-03-03 05:58:30|15265.86|15145.86|15266.25|15146.25|15266.25|15146.25|15265.86|15145.86|7
1646287120000|2022-03-03 05:58:40|15266.26|15146.26|15265.47|15145.47|15266.29|15146.29|15265.42|15145.42|9
1646287130000|2022-03-03 05:58:50|15265.39|15145.39|15265.94|15145.94|15265.94|15145.94|15265.39|15145.39|7
1646287140000|2022-03-03 05:59:00|15265.9|15145.9|15264.05|15144.05|15266.5|15146.5|15264.05|15144.05|9
1646287150000|2022-03-03 05:59:10|15264.06|15144.06|15262.37|15142.37|15264.06|15144.06|15262.37|15142.37|10
1646287160000|2022-03-03 05:59:20|15262.35|15142.35|15263.25|15143.25|15263.25|15143.25|15262.35|15142.35|9
1646287170000|2022-03-03 05:59:30|15263.27|15143.27|15263.39|15143.39|15263.58|15143.58|15263.27|15143.27|7
1646287180000|2022-03-03 05:59:40|15263.26|15143.26|15263.89|15143.89|15264.33|15144.33|15263.26|15143.26|10
1646287190000|2022-03-03 05:59:50|15263.83|15143.83|15261.51|15141.51|15263.83|15143.83|15261.51|15141.51|10
1646287200000|2022-03-03 06:00:00|15261.2|15141.2|15254.38|15134.38|15261.2|15141.2|15254.36|15134.36|10
1646287210000|2022-03-03 06:00:10|15254.13|15134.13|15255.29|15135.29|15255.29|15135.29|15252.61|15132.61|9
1646287220000|2022-03-03 06:00:20|15255.44|15135.44|15259.44|15139.44|15259.44|15139.44|15255.44|15135.44|10
1646287230000|2022-03-03 06:00:30|15259.51|15139.51|15260.77|15140.77|15260.79|15140.79|15259.32|15139.32|10
1646287240000|2022-03-03 06:00:40|15260.79|15140.79|15261.37|15141.37|15261.37|15141.37|15260.52|15140.52|9
1646287250000|2022-03-03 06:00:50|15261.29|15141.29|15263.48|15143.48|15263.48|15143.48|15261.29|15141.29|9
1646287260000|2022-03-03 06:01:00|15263.5|15143.5|15264.48|15144.48|15264.51|15144.51|15263.5|15143.5|10
1646287270000|2022-03-03 06:01:10|15264.33|15144.33|15263.11|15143.11|15264.43|15144.43|15263.09|15143.09|9
1646287280000|2022-03-03 06:01:20|15263.37|15143.37|15263.21|15143.21|15263.37|15143.37|15263.09|15143.09|9
1646287290000|2022-03-03 06:01:30|15263.33|15143.33|15263.02|15143.02|15264.21|15144.21|15262.98|15142.98|9
1646287300000|2022-03-03 06:01:40|15263.09|15143.09|15261.17|15141.17|15263.09|15143.09|15261.17|15141.17|10
1646287310000|2022-03-03 06:01:50|15260.73|15140.73|15256.57|15136.57|15260.73|15140.73|15256.33|15136.33|10
1646287320000|2022-03-03 06:02:00|15256.54|15136.54|15256.52|15136.52|15256.97|15136.97|15255.8|15135.8|10
1646287330000|2022-03-03 06:02:10|15256.4|15136.4|15255.8|15135.8|15256.4|15136.4|15255.65|15135.65|9
1646287340000|2022-03-03 06:02:20|15255.41|15135.41|15253.33|15133.33|15255.57|15135.57|15252.71|15132.71|10
1646287350000|2022-03-03 06:02:30|15253.05|15133.05|15253.31|15133.31|15253.56|15133.56|15252.53|15132.53|10
1646287360000|2022-03-03 06:02:40|15253.25|15133.25|15252.33|15132.33|15253.25|15133.25|15252.31|15132.31|8
1646287370000|2022-03-03 06:02:50|15252.35|15132.35|15252.36|15132.36|15252.36|15132.36|15251.6|15131.6|9
1646287380000|2022-03-03 06:03:00|15252.24|15132.24|15252.65|15132.65|15252.78|15132.78|15252.2|15132.2|8
1646287390000|2022-03-03 06:03:10|15252.66|15132.66|15251.79|15131.79|15252.75|15132.75|15251.79|15131.79|8
1646287400000|2022-03-03 06:03:20|15251.62|15131.62|15251.05|15131.05|15251.62|15131.62|15251.05|15131.05|8
1646287410000|2022-03-03 06:03:30|15250.91|15130.91|15249.8|15129.8|15250.95|15130.95|15249.55|15129.55|7
1646287420000|2022-03-03 06:03:40|15249.64|15129.64|15252.2|15132.2|15252.2|15132.2|15249.64|15129.64|10
1646287430000|2022-03-03 06:03:50|15252.4|15132.4|15252.22|15132.22|15252.4|15132.4|15252.08|15132.08|10
1646287440000|2022-03-03 06:04:00|15252.23|15132.23|15251.62|15131.62|15252.23|15132.23|15251.62|15131.62|10
1646287450000|2022-03-03 06:04:10|15251.61|15131.61|15250.95|15130.95|15251.61|15131.61|15250.95|15130.95|9
1646287460000|2022-03-03 06:04:20|15250.66|15130.66|15251.03|15131.03|15251.03|15131.03|15250.08|15130.08|10
1646287470000|2022-03-03 06:04:30|15250.97|15130.97|15252.86|15132.86|15253.1|15133.1|15250.97|15130.97|9
1646287480000|2022-03-03 06:04:40|15252.85|15132.85|15255.05|15135.05|15255.05|15135.05|15252.85|15132.85|10
1646287490000|2022-03-03 06:04:50|15255.13|15135.13|15255.11|15135.11|15255.24|15135.24|15254.91|15134.91|7
1646287500000|2022-03-03 06:05:00|15255.15|15135.15|15254.8|15134.8|15255.24|15135.24|15254.77|15134.77|8
1646287510000|2022-03-03 06:05:10|15254.28|15134.28|15253.59|15133.59|15254.28|15134.28|15253.49|15133.49|8
1646287520000|2022-03-03 06:05:20|15253.61|15133.61|15252.77|15132.77|15253.61|15133.61|15252.77|15132.77|10
1646287530000|2022-03-03 06:05:30|15252.47|15132.47|15251.94|15131.94|15252.47|15132.47|15251.94|15131.94|6
1646287540000|2022-03-03 06:05:40|15252.06|15132.06|15252.04|15132.04|15252.32|15132.32|15251.95|15131.95|7
1646287550000|2022-03-03 06:05:50|15252.06|15132.06|15250.45|15130.45|15252.21|15132.21|15250.36|15130.36|10
1646287560000|2022-03-03 06:06:00|15250.39|15130.39|15250.09|15130.09|15250.57|15130.57|15249.54|15129.54|10
1646287570000|2022-03-03 06:06:10|15250.1|15130.1|15248.11|15128.11|15250.1|15130.1|15248.09|15128.09|8
1646287580000|2022-03-03 06:06:20|15248.13|15128.13|15244.63|15124.63|15248.13|15128.13|15244.63|15124.63|9
1646287590000|2022-03-03 06:06:30|15244.73|15124.73|15245.17|15125.17|15245.17|15125.17|15244.08|15124.08|10
1646287600000|2022-03-03 06:06:40|15245.03|15125.03|15244.74|15124.74|15245.89|15125.89|15244.67|15124.67|9
1646287610000|2022-03-03 06:06:50|15244.91|15124.91|15244.58|15124.58|15244.91|15124.91|15244.54|15124.54|9
1646287620000|2022-03-03 06:07:00|15244.52|15124.52|15243.65|15123.65|15244.52|15124.52|15243.47|15123.47|7
1646287630000|2022-03-03 06:07:10|15244.03|15124.03|15242.74|15122.74|15244.16|15124.16|15242.03|15122.03|9
1646287640000|2022-03-03 06:07:20|15242.67|15122.67|15240.07|15120.07|15242.67|15122.67|15239.95|15119.95|9
1646287650000|2022-03-03 06:07:30|15240.12|15120.12|15237.46|15117.46|15240.12|15120.12|15237.46|15117.46|10
1646287660000|2022-03-03 06:07:40|15236.81|15116.81|15235.94|15115.94|15236.87|15116.87|15235.84|15115.84|9
1646287670000|2022-03-03 06:07:50|15235.38|15115.38|15230.94|15110.94|15235.38|15115.38|15230.94|15110.94|9
1646287680000|2022-03-03 06:08:00|15230.96|15110.96|15231.53|15111.53|15231.53|15111.53|15229.88|15109.88|10
1646287690000|2022-03-03 06:08:10|15231.52|15111.52|15231.9|15111.9|15232.11|15112.11|15231.34|15111.34|10
1646287700000|2022-03-03 06:08:20|15231.86|15111.86|15233.26|15113.26|15233.52|15113.52|15231.86|15111.86|8
1646287710000|2022-03-03 06:08:30|15233.05|15113.05|15229.06|15109.06|15233.05|15113.05|15229.06|15109.06|9
1646287720000|2022-03-03 06:08:40|15228.06|15108.06|15224.44|15104.44|15228.06|15108.06|15224.44|15104.44|10
1646287730000|2022-03-03 06:08:50|15224.45|15104.45|15222.2|15102.2|15224.45|15104.45|15222.2|15102.2|10
1646287740000|2022-03-03 06:09:00|15222.16|15102.16|15222.62|15102.62|15222.62|15102.62|15222.07|15102.07|7
1646287750000|2022-03-03 06:09:10|15222.72|15102.72|15222.39|15102.39|15222.78|15102.78|15221.88|15101.88|9
1646287760000|2022-03-03 06:09:20|15222.5|15102.5|15221.59|15101.59|15222.65|15102.65|15221.59|15101.59|9
1646287770000|2022-03-03 06:09:30|15221.13|15101.13|15220.12|15100.12|15221.13|15101.13|15220.06|15100.06|10
1646287780000|2022-03-03 06:09:40|15219.9|15099.9|15217.57|15097.57|15219.9|15099.9|15217.57|15097.57|10
1646287790000|2022-03-03 06:09:50|15217.36|15097.36|15202.59|15082.59|15217.36|15097.36|15202.59|15082.59|10
1646287800000|2022-03-03 06:10:00|15202.01|15082.01|15197.88|15077.88|15202.01|15082.01|15197.88|15077.88|10
1646287810000|2022-03-03 06:10:10|15198.05|15078.05|15199.24|15079.24|15199.24|15079.24|15198.03|15078.03|10
1646287820000|2022-03-03 06:10:20|15199.42|15079.42|15197.68|15077.68|15199.59|15079.59|15197.68|15077.68|7
1646287830000|2022-03-03 06:10:30|15197.84|15077.84|15196.25|15076.25|15197.86|15077.86|15196.25|15076.25|9
1646287840000|2022-03-03 06:10:40|15195.46|15075.46|15194.71|15074.71|15195.79|15075.79|15194.39|15074.39|10
1646287850000|2022-03-03 06:10:50|15194.87|15074.87|15190.26|15070.26|15194.87|15074.87|15190.26|15070.26|10
1646287860000|2022-03-03 06:11:00|15190.45|15070.45|15189.25|15069.25|15191.14|15071.14|15189.25|15069.25|10
1646287870000|2022-03-03 06:11:10|15188.21|15068.21|15185.97|15065.97|15188.21|15068.21|15184.51|15064.51|10
1646287880000|2022-03-03 06:11:20|15186.35|15066.35|15188.56|15068.56|15189.43|15069.43|15186.35|15066.35|10
1646287890000|2022-03-03 06:11:30|15188.67|15068.67|15188.26|15068.26|15189.5|15069.5|15188.08|15068.08|10
1646287900000|2022-03-03 06:11:40|15188.49|15068.49|15188.68|15068.68|15189.2|15069.2|15188.36|15068.36|9
1646287910000|2022-03-03 06:11:50|15188.67|15068.67|15188.2|15068.2|15188.83|15068.83|15187.93|15067.93|9
1646287920000|2022-03-03 06:12:00|15188.24|15068.24|15186.17|15066.17|15188.24|15068.24|15186.17|15066.17|10
1646287930000|2022-03-03 06:12:10|15186.45|15066.45|15184.15|15064.15|15186.45|15066.45|15184.15|15064.15|10
1646287940000|2022-03-03 06:12:20|15183.98|15063.98|15181.88|15061.88|15183.98|15063.98|15181.76|15061.76|10
1646287950000|2022-03-03 06:12:30|15180.42|15060.42|15174.69|15054.69|15180.66|15060.66|15174.69|15054.69|10
1646287960000|2022-03-03 06:12:40|15174.08|15054.08|15173.66|15053.66|15174.29|15054.29|15173.21|15053.21|10
1646287970000|2022-03-03 06:12:50|15173.54|15053.54|15173.57|15053.57|15173.57|15053.57|15170.88|15050.88|10
1646287980000|2022-03-03 06:13:00|15172.8|15052.8|15174.33|15054.33|15174.71|15054.71|15172.8|15052.8|9
1646287990000|2022-03-03 06:13:10|15174.22|15054.22|15172.41|15052.41|15174.22|15054.22|15172.41|15052.41|9
1646288000000|2022-03-03 06:13:20|15172.35|15052.35|15166.5|15046.5|15172.37|15052.37|15166.5|15046.5|10
1646288010000|2022-03-03 06:13:30|15165.59|15045.59|15162.17|15042.17|15165.59|15045.59|15162.17|15042.17|10
1646288020000|2022-03-03 06:13:40|15161.42|15041.42|15159.65|15039.65|15161.42|15041.42|15159.65|15039.65|9
1646288030000|2022-03-03 06:13:50|15158.93|15038.93|15149.87|15029.87|15158.93|15038.93|15149.87|15029.87|10
1646288040000|2022-03-03 06:14:00|15149.62|15029.62|15144.45|15024.45|15149.62|15029.62|15144.36|15024.36|9
1646288050000|2022-03-03 06:14:10|15144.63|15024.63|15145.49|15025.49|15145.67|15025.67|15144.63|15024.63|10
1646288060000|2022-03-03 06:14:20|15145.46|15025.46|15142.97|15022.97|15146.01|15026.01|15142.12|15022.12|9
1646288070000|2022-03-03 06:14:30|15142.69|15022.69|15129.85|15009.85|15142.69|15022.69|15129.85|15009.85|10
1646288080000|2022-03-03 06:14:40|15128.53|15008.53|15121.42|15001.42|15128.53|15008.53|15120.66|15000.66|10
1646288090000|2022-03-03 06:14:50|15121.13|15001.13|15117.29|14997.29|15121.13|15001.13|15117.29|14997.29|10
1646288100000|2022-03-03 06:15:00|15117.15|14997.15|15118.66|14998.66|15118.79|14998.79|15117.15|14997.15|10
1646288110000|2022-03-03 06:15:10|15117.7|14997.7|15135.45|15015.45|15135.45|15015.45|15117.7|14997.7|10
1646288120000|2022-03-03 06:15:20|15135.97|15015.97|15141.03|15021.03|15141.03|15021.03|15135.97|15015.97|10
1646288130000|2022-03-03 06:15:30|15141.95|15021.95|15144.28|15024.28|15145.13|15025.13|15141.95|15021.95|10
1646288140000|2022-03-03 06:15:40|15144.86|15024.86|15144.65|15024.65|15145.01|15025.01|15144.02|15024.02|9
1646288150000|2022-03-03 06:15:50|15144.67|15024.67|15141.86|15021.86|15144.67|15024.67|15141.77|15021.77|9
1646288160000|2022-03-03 06:16:00|15142.59|15022.59|15140.08|15020.08|15142.76|15022.76|15140.08|15020.08|10
1646288170000|2022-03-03 06:16:10|15139.69|15019.69|15143.24|15023.24|15143.24|15023.24|15139.16|15019.16|10
1646288180000|2022-03-03 06:16:20|15142.79|15022.79|15144.81|15024.81|15144.83|15024.83|15142.79|15022.79|10
1646288190000|2022-03-03 06:16:30|15144.76|15024.76|15144.34|15024.34|15145.12|15025.12|15144.03|15024.03|9
1646288200000|2022-03-03 06:16:40|15144.8|15024.8|15142.45|15022.45|15144.8|15024.8|15142.45|15022.45|10
1646288210000|2022-03-03 06:16:50|15142.38|15022.38|15144.65|15024.65|15144.65|15024.65|15142.31|15022.31|10
1646288220000|2022-03-03 06:17:00|15144.75|15024.75|15148.21|15028.21|15148.21|15028.21|15144.75|15024.75|9
1646288230000|2022-03-03 06:17:10|15149.46|15029.46|15150.2|15030.2|15150.34|15030.34|15149.46|15029.46|7
1646288240000|2022-03-03 06:17:20|15151.22|15031.22|15154.64|15034.64|15154.64|15034.64|15150.47|15030.47|10
1646288250000|2022-03-03 06:17:30|15155.37|15035.37|15157.76|15037.76|15158.26|15038.26|15155.37|15035.37|10
1646288260000|2022-03-03 06:17:40|15157.64|15037.64|15161.66|15041.66|15161.66|15041.66|15157.64|15037.64|10
1646288270000|2022-03-03 06:17:50|15161.54|15041.54|15162.06|15042.06|15162.36|15042.36|15161.54|15041.54|10
1646288280000|2022-03-03 06:18:00|15161.75|15041.75|15161.54|15041.54|15162.29|15042.29|15161.54|15041.54|8
1646288290000|2022-03-03 06:18:10|15161.32|15041.32|15163.34|15043.34|15163.34|15043.34|15161.21|15041.21|10
1646288300000|2022-03-03 06:18:20|15163.16|15043.16|15163.3|15043.3|15163.43|15043.43|15163.04|15043.04|9
1646288310000|2022-03-03 06:18:30|15163.31|15043.31|15164.97|15044.97|15164.97|15044.97|15163.31|15043.31|9
1646288320000|2022-03-03 06:18:40|15165.5|15045.5|15166.55|15046.55|15166.55|15046.55|15164.88|15044.88|10
1646288330000|2022-03-03 06:18:50|15166.36|15046.36|15167.28|15047.28|15167.28|15047.28|15166.36|15046.36|10
1646288340000|2022-03-03 06:19:00|15167.76|15047.76|15170.41|15050.41|15170.41|15050.41|15167.76|15047.76|10
1646288350000|2022-03-03 06:19:10|15170.4|15050.4|15171.27|15051.27|15171.27|15051.27|15170.18|15050.18|10
1646288360000|2022-03-03 06:19:20|15171.74|15051.74|15172.17|15052.17|15173.01|15053.01|15171.72|15051.72|10
1646288370000|2022-03-03 06:19:30|15171.67|15051.67|15170.21|15050.21|15171.76|15051.76|15170.21|15050.21|8
1646288380000|2022-03-03 06:19:40|15170.02|15050.02|15173.27|15053.27|15173.27|15053.27|15170.02|15050.02|10
1646288390000|2022-03-03 06:19:50|15173.22|15053.22|15174.74|15054.74|15175.2|15055.2|15173.22|15053.22|8
1646288400000|2022-03-03 06:20:00|15174.99|15054.99|15176.26|15056.26|15176.26|15056.26|15174.99|15054.99|10
1646288410000|2022-03-03 06:20:10|15175.64|15055.64|15173.73|15053.73|15175.64|15055.64|15173.73|15053.73|8
1646288420000|2022-03-03 06:20:20|15174.11|15054.11|15172.1|15052.1|15174.11|15054.11|15172.1|15052.1|10
1646288430000|2022-03-03 06:20:30|15171.7|15051.7|15171.24|15051.24|15171.7|15051.7|15171.2|15051.2|7
1646288440000|2022-03-03 06:20:40|15170.99|15050.99|15170.54|15050.54|15171.34|15051.34|15170.54|15050.54|8
1646288450000|2022-03-03 06:20:50|15170.68|15050.68|15170.84|15050.84|15170.84|15050.84|15169.7|15049.7|9
1646288460000|2022-03-03 06:21:00|15170.82|15050.82|15171.02|15051.02|15171.44|15051.44|15170.82|15050.82|10
1646288470000|2022-03-03 06:21:10|15171.09|15051.09|15171.94|15051.94|15171.94|15051.94|15170.55|15050.55|9
1646288480000|2022-03-03 06:21:20|15172.13|15052.13|15172.77|15052.77|15172.77|15052.77|15171.53|15051.53|10
1646288490000|2022-03-03 06:21:30|15172.79|15052.79|15174.66|15054.66|15174.66|15054.66|15172.79|15052.79|10
1646288500000|2022-03-03 06:21:40|15175.03|15055.03|15176.13|15056.13|15176.14|15056.14|15175.03|15055.03|5
1646288510000|2022-03-03 06:21:50|15176.06|15056.06|15178.67|15058.67|15178.78|15058.78|15176.06|15056.06|10
1646288520000|2022-03-03 06:22:00|15178.35|15058.35|15179.82|15059.82|15179.84|15059.84|15178.28|15058.28|9
1646288530000|2022-03-03 06:22:10|15179.78|15059.78|15185.66|15065.66|15185.66|15065.66|15179.63|15059.63|10
1646288540000|2022-03-03 06:22:20|15187.84|15067.84|15188.79|15068.79|15188.79|15068.79|15187.84|15067.84|9
1646288550000|2022-03-03 06:22:30|15188.9|15068.9|15188.17|15068.17|15188.91|15068.91|15188.17|15068.17|9
1646288560000|2022-03-03 06:22:40|15188.19|15068.19|15190.36|15070.36|15190.36|15070.36|15188.19|15068.19|10
1646288570000|2022-03-03 06:22:50|15190.52|15070.52|15189.4|15069.4|15190.62|15070.62|15189.28|15069.28|10
1646288580000|2022-03-03 06:23:00|15189.66|15069.66|15189.21|15069.21|15189.95|15069.95|15189.1|15069.1|10
1646288590000|2022-03-03 06:23:10|15189.25|15069.25|15188.49|15068.49|15189.54|15069.54|15188.49|15068.49|10
1646288600000|2022-03-03 06:23:20|15188.47|15068.47|15187.14|15067.14|15188.47|15068.47|15186.71|15066.71|8
1646288610000|2022-03-03 06:23:30|15187.59|15067.59|15186.17|15066.17|15187.59|15067.59|15186.17|15066.17|9
1646288620000|2022-03-03 06:23:40|15186.21|15066.21|15186.91|15066.91|15186.91|15066.91|15186.21|15066.21|10
1646288630000|2022-03-03 06:23:50|15186.88|15066.88|15188.37|15068.37|15188.37|15068.37|15186.75|15066.75|10
1646288640000|2022-03-03 06:24:00|15188.29|15068.29|15188.41|15068.41|15188.49|15068.49|15188.13|15068.13|9
1646288650000|2022-03-03 06:24:10|15187.84|15067.84|15186.81|15066.81|15187.84|15067.84|15186.79|15066.79|10
1646288660000|2022-03-03 06:24:20|15185.69|15065.69|15184.46|15064.46|15185.96|15065.96|15184.46|15064.46|7
1646288670000|2022-03-03 06:24:30|15184.56|15064.56|15184.92|15064.92|15185.4|15065.4|15184.56|15064.56|7
1646288680000|2022-03-03 06:24:40|15184.91|15064.91|15186.55|15066.55|15186.55|15066.55|15184.89|15064.89|10
1646288690000|2022-03-03 06:24:50|15186.37|15066.37|15185.53|15065.53|15186.37|15066.37|15185.4|15065.4|8
1646288700000|2022-03-03 06:25:00|15185.34|15065.34|15184.92|15064.92|15185.55|15065.55|15184.92|15064.92|8
1646288710000|2022-03-03 06:25:10|15185.01|15065.01|15185.05|15065.05|15185.12|15065.12|15184.79|15064.79|5
1646288720000|2022-03-03 06:25:20|15185.23|15065.23|15185.73|15065.73|15185.73|15065.73|15185.13|15065.13|9
1646288730000|2022-03-03 06:25:30|15185.23|15065.23|15185.21|15065.21|15185.23|15065.23|15184.83|15064.83|8
1646288740000|2022-03-03 06:25:40|15185.09|15065.09|15185.84|15065.84|15185.84|15065.84|15185.07|15065.07|7
1646288750000|2022-03-03 06:25:50|15185.83|15065.83|15188.32|15068.32|15188.32|15068.32|15185.83|15065.83|10
1646288760000|2022-03-03 06:26:00|15188.4|15068.4|15189.23|15069.23|15189.23|15069.23|15188.35|15068.35|10
1646288770000|2022-03-03 06:26:10|15189.85|15069.85|15189.93|15069.93|15189.94|15069.94|15189.71|15069.71|9
1646288780000|2022-03-03 06:26:20|15189.8|15069.8|15190.14|15070.14|15190.39|15070.39|15189.73|15069.73|7
1646288790000|2022-03-03 06:26:30|15189.89|15069.89|15192.34|15072.34|15192.34|15072.34|15189.89|15069.89|9
1646288800000|2022-03-03 06:26:40|15192.19|15072.19|15193.16|15073.16|15193.21|15073.21|15192.15|15072.15|8
1646288810000|2022-03-03 06:26:50|15193.33|15073.33|15194.15|15074.15|15194.23|15074.23|15193.1|15073.1|8
1646288820000|2022-03-03 06:27:00|15194.17|15074.17|15194.42|15074.42|15194.66|15074.66|15193.81|15073.81|10
1646288830000|2022-03-03 06:27:10|15194.21|15074.21|15192.16|15072.16|15194.21|15074.21|15192.16|15072.16|8
1646288840000|2022-03-03 06:27:20|15192.34|15072.34|15191.62|15071.62|15192.38|15072.38|15190.98|15070.98|9
1646288850000|2022-03-03 06:27:30|15191.53|15071.53|15190.99|15070.99|15191.76|15071.76|15190.99|15070.99|8
1646288860000|2022-03-03 06:27:40|15190.57|15070.57|15188.97|15068.97|15190.57|15070.57|15188.86|15068.86|9
1646288870000|2022-03-03 06:27:50|15188.89|15068.89|15188.96|15068.96|15189.01|15069.01|15188.69|15068.69|8
1646288880000|2022-03-03 06:28:00|15188.8|15068.8|15190.08|15070.08|15190.08|15070.08|15188.8|15068.8|10
1646288890000|2022-03-03 06:28:10|15189.96|15069.96|15188.78|15068.78|15190.02|15070.02|15188.78|15068.78|9
1646288900000|2022-03-03 06:28:20|15188.7|15068.7|15185.49|15065.49|15188.7|15068.7|15185.49|15065.49|9
1646288910000|2022-03-03 06:28:30|15185.42|15065.42|15184.53|15064.53|15185.42|15065.42|15184.5|15064.5|8
1646288920000|2022-03-03 06:28:40|15184.56|15064.56|15185.02|15065.02|15185.52|15065.52|15184.56|15064.56|9
1646288930000|2022-03-03 06:28:50|15185.56|15065.56|15187.35|15067.35|15187.35|15067.35|15185.56|15065.56|9
1646288940000|2022-03-03 06:29:00|15187.75|15067.75|15191.49|15071.49|15191.62|15071.62|15187.75|15067.75|10
1646288950000|2022-03-03 06:29:10|15192.39|15072.39|15195.85|15075.85|15196.12|15076.12|15192.39|15072.39|10
1646288960000|2022-03-03 06:29:20|15195.84|15075.84|15198.03|15078.03|15198.03|15078.03|15195.72|15075.72|9
1646288970000|2022-03-03 06:29:30|15197.99|15077.99|15198.59|15078.59|15198.59|15078.59|15197.92|15077.92|10
1646288980000|2022-03-03 06:29:40|15199.08|15079.08|15200.71|15080.71|15201.08|15081.08|15199.08|15079.08|10
1646288990000|2022-03-03 06:29:50|15201.09|15081.09|15201.77|15081.77|15201.77|15081.77|15201.09|15081.09|9
1646289000000|2022-03-03 06:30:00|15201.65|15081.65|15201.88|15081.88|15201.96|15081.96|15201.44|15081.44|10
1646289010000|2022-03-03 06:30:10|15201.77|15081.77|15196.02|15076.02|15201.77|15081.77|15196.02|15076.02|10
1646289020000|2022-03-03 06:30:20|15195.08|15075.08|15192.5|15072.5|15195.08|15075.08|15192.5|15072.5|10
1646289030000|2022-03-03 06:30:30|15192.44|15072.44|15191.11|15071.11|15192.44|15072.44|15191.11|15071.11|7
1646289040000|2022-03-03 06:30:40|15190.84|15070.84|15192.13|15072.13|15192.13|15072.13|15190.29|15070.29|9
1646289050000|2022-03-03 06:30:50|15192.67|15072.67|15198.44|15078.44|15198.44|15078.44|15192.67|15072.67|10
1646289060000|2022-03-03 06:31:00|15198.58|15078.58|15203.25|15083.25|15203.25|15083.25|15198.36|15078.36|10
1646289070000|2022-03-03 06:31:10|15203.66|15083.66|15205.23|15085.23|15205.45|15085.45|15203.55|15083.55|10
1646289080000|2022-03-03 06:31:20|15204.25|15084.25|15204.37|15084.37|15205.01|15085.01|15204.17|15084.17|8
1646289090000|2022-03-03 06:31:30|15204.11|15084.11|15204.66|15084.66|15205.02|15085.02|15204.11|15084.11|10
1646289100000|2022-03-03 06:31:40|15205.22|15085.22|15207.59|15087.59|15207.86|15087.86|15205.22|15085.22|10
1646289110000|2022-03-03 06:31:50|15207.53|15087.53|15208.01|15088.01|15208.06|15088.06|15207.37|15087.37|9
1646289120000|2022-03-03 06:32:00|15208.05|15088.05|15208.76|15088.76|15208.76|15088.76|15207.95|15087.95|10
1646289130000|2022-03-03 06:32:10|15208.9|15088.9|15211.47|15091.47|15211.47|15091.47|15208.9|15088.9|10
1646289140000|2022-03-03 06:32:20|15211.55|15091.55|15214.04|15094.04|15214.83|15094.83|15211.55|15091.55|10
1646289150000|2022-03-03 06:32:30|15214.36|15094.36|15214.91|15094.91|15214.92|15094.92|15214.36|15094.36|9
1646289160000|2022-03-03 06:32:40|15215.34|15095.34|15217.96|15097.96|15218.21|15098.21|15215.34|15095.34|9
1646289170000|2022-03-03 06:32:50|15218.21|15098.21|15219.16|15099.16|15219.38|15099.38|15218.21|15098.21|9
1646289180000|2022-03-03 06:33:00|15219.41|15099.41|15219.67|15099.67|15219.67|15099.67|15219.29|15099.29|10
1646289190000|2022-03-03 06:33:10|15219.62|15099.62|15221.67|15101.67|15221.75|15101.75|15219.62|15099.62|9
1646289200000|2022-03-03 06:33:20|15221.78|15101.78|15225.5|15105.5|15225.58|15105.58|15221.75|15101.75|10
1646289210000|2022-03-03 06:33:30|15225.37|15105.37|15226.39|15106.39|15227.55|15107.55|15225.37|15105.37|10
1646289220000|2022-03-03 06:33:40|15226.76|15106.76|15225.25|15105.25|15226.76|15106.76|15225.25|15105.25|10
1646289230000|2022-03-03 06:33:50|15225.13|15105.13|15225.99|15105.99|15225.99|15105.99|15225.13|15105.13|8
1646289240000|2022-03-03 06:34:00|15226.18|15106.18|15228.14|15108.14|15228.14|15108.14|15226.18|15106.18|10
1646289250000|2022-03-03 06:34:10|15228.28|15108.28|15233.87|15113.87|15233.87|15113.87|15228.28|15108.28|10
1646289260000|2022-03-03 06:34:20|15234.63|15114.63|15235.15|15115.15|15235.57|15115.57|15233.94|15113.94|10
1646289270000|2022-03-03 06:34:30|15235.76|15115.76|15238.29|15118.29|15238.44|15118.44|15235.76|15115.76|10
1646289280000|2022-03-03 06:34:40|15238.3|15118.3|15237.79|15117.79|15239.66|15119.66|15237.6|15117.6|9
1646289290000|2022-03-03 06:34:50|15238.29|15118.29|15238.69|15118.69|15238.8|15118.8|15238.29|15118.29|8
1646289300000|2022-03-03 06:35:00|15238.9|15118.9|15237.73|15117.73|15238.9|15118.9|15237.62|15117.62|8
1646289310000|2022-03-03 06:35:10|15237.37|15117.37|15237.87|15117.87|15238.26|15118.26|15237.37|15117.37|10
1646289320000|2022-03-03 06:35:20|15237.89|15117.89|15236.84|15116.84|15237.89|15117.89|15236.84|15116.84|9
1646289330000|2022-03-03 06:35:30|15236.85|15116.85|15236.38|15116.38|15236.85|15116.85|15236.18|15116.18|8
1646289340000|2022-03-03 06:35:40|15236.09|15116.09|15241.72|15121.72|15241.72|15121.72|15236.09|15116.09|10
1646289350000|2022-03-03 06:35:50|15241.81|15121.81|15251.39|15131.39|15251.39|15131.39|15241.81|15121.81|10
1646289360000|2022-03-03 06:36:00|15252.67|15132.67|15262.26|15142.26|15262.55|15142.55|15252.67|15132.67|10
1646289370000|2022-03-03 06:36:10|15262.33|15142.33|15264.64|15144.64|15265.42|15145.42|15261.75|15141.75|10
1646289380000|2022-03-03 06:36:20|15268.19|15148.19|15271.59|15151.59|15271.59|15151.59|15268.19|15148.19|10
1646289390000|2022-03-03 06:36:30|15271.9|15151.9|15275.38|15155.38|15275.38|15155.38|15271.9|15151.9|9
1646289400000|2022-03-03 06:36:40|15274.89|15154.89|15273.07|15153.07|15274.91|15154.91|15273.07|15153.07|9
1646289410000|2022-03-03 06:36:50|15272.86|15152.86|15270.82|15150.82|15272.86|15152.86|15270.29|15150.29|9
1646289420000|2022-03-03 06:37:00|15271.11|15151.11|15272.88|15152.88|15272.88|15152.88|15271.02|15151.02|10
1646289430000|2022-03-03 06:37:10|15273.26|15153.26|15276.89|15156.89|15276.89|15156.89|15273.26|15153.26|10
1646289440000|2022-03-03 06:37:20|15278.18|15158.18|15277.48|15157.48|15278.56|15158.56|15277.3|15157.3|10
1646289450000|2022-03-03 06:37:30|15277.43|15157.43|15277.79|15157.79|15277.8|15157.8|15277.3|15157.3|10
1646289460000|2022-03-03 06:37:40|15279.19|15159.19|15276.89|15156.89|15279.34|15159.34|15276.61|15156.61|10
1646289470000|2022-03-03 06:37:50|15276.96|15156.96|15277.91|15157.91|15277.93|15157.93|15276.96|15156.96|9
1646289480000|2022-03-03 06:38:00|15277.92|15157.92|15277.55|15157.55|15277.92|15157.92|15277.42|15157.42|9
1646289490000|2022-03-03 06:38:10|15276.91|15156.91|15277.08|15157.08|15277.08|15157.08|15276.03|15156.03|9
1646289500000|2022-03-03 06:38:20|15277.39|15157.39|15277.94|15157.94|15278.47|15158.47|15277.39|15157.39|10
1646289510000|2022-03-03 06:38:30|15277.77|15157.77|15279.23|15159.23|15279.23|15159.23|15277.77|15157.77|10
1646289520000|2022-03-03 06:38:40|15279.22|15159.22|15279.43|15159.43|15279.92|15159.92|15279.02|15159.02|10
1646289530000|2022-03-03 06:38:50|15279.84|15159.84|15282.48|15162.48|15282.48|15162.48|15279.84|15159.84|10
1646289540000|2022-03-03 06:39:00|15282.71|15162.71|15284.06|15164.06|15284.31|15164.31|15282.71|15162.71|10
1646289550000|2022-03-03 06:39:10|15284.54|15164.54|15286.37|15166.37|15286.37|15166.37|15284.45|15164.45|10
1646289560000|2022-03-03 06:39:20|15286.59|15166.59|15287.51|15167.51|15287.53|15167.53|15286.26|15166.26|10
1646289570000|2022-03-03 06:39:30|15287.49|15167.49|15289.46|15169.46|15289.88|15169.88|15287.34|15167.34|10
1646289580000|2022-03-03 06:39:40|15290.06|15170.06|15288.97|15168.97|15290.33|15170.33|15288.97|15168.97|10
1646289590000|2022-03-03 06:39:50|15289.03|15169.03|15287.99|15167.99|15289.03|15169.03|15287.99|15167.99|9
1646289600000|2022-03-03 06:40:00|15288.26|15168.26|15287|15167|15288.88|15168.88|15287|15167|10
1646289610000|2022-03-03 06:40:10|15287.05|15167.05|15287.54|15167.54|15287.93|15167.93|15287.05|15167.05|8
1646289620000|2022-03-03 06:40:20|15287.47|15167.47|15279.5|15159.5|15287.47|15167.47|15279.5|15159.5|10
1646289630000|2022-03-03 06:40:30|15279.26|15159.26|15279.26|15159.26|15279.69|15159.69|15278.95|15158.95|8
1646289640000|2022-03-03 06:40:40|15279.25|15159.25|15279.37|15159.37|15279.37|15159.37|15278.62|15158.62|7
1646289650000|2022-03-03 06:40:50|15279.2|15159.2|15278.92|15158.92|15279.2|15159.2|15278.92|15158.92|10
1646289660000|2022-03-03 06:41:00|15278.99|15158.99|15277.67|15157.67|15279.26|15159.26|15277.67|15157.67|10
1646289670000|2022-03-03 06:41:10|15277.53|15157.53|15276.42|15156.42|15278.07|15158.07|15276.34|15156.34|9
1646289680000|2022-03-03 06:41:20|15276.12|15156.12|15276.1|15156.1|15276.24|15156.24|15276.02|15156.02|7
1646289690000|2022-03-03 06:41:30|15276.68|15156.68|15278.14|15158.14|15278.14|15158.14|15276.6|15156.6|9
1646289700000|2022-03-03 06:41:40|15278.2|15158.2|15279.25|15159.25|15279.55|15159.55|15278.2|15158.2|9
1646289710000|2022-03-03 06:41:50|15279.44|15159.44|15279.81|15159.81|15280.24|15160.24|15279.38|15159.38|9
1646289720000|2022-03-03 06:42:00|15279.92|15159.92|15279.96|15159.96|15279.96|15159.96|15279.77|15159.77|8
1646289730000|2022-03-03 06:42:10|15279.87|15159.87|15283.25|15163.25|15283.25|15163.25|15279.87|15159.87|9
1646289740000|2022-03-03 06:42:20|15283.47|15163.47|15288.8|15168.8|15288.8|15168.8|15283.46|15163.46|9
1646289750000|2022-03-03 06:42:30|15289.16|15169.16|15291.55|15171.55|15291.55|15171.55|15289.16|15169.16|10
1646289760000|2022-03-03 06:42:40|15291.64|15171.64|15290.22|15170.22|15291.64|15171.64|15290.22|15170.22|9
1646289770000|2022-03-03 06:42:50|15290.24|15170.24|15289.76|15169.76|15291.12|15171.12|15289.76|15169.76|9
1646289780000|2022-03-03 06:43:00|15289.72|15169.72|15292.32|15172.32|15292.32|15172.32|15289.72|15169.72|10
1646289790000|2022-03-03 06:43:10|15292.39|15172.39|15291.21|15171.21|15293.29|15173.29|15291.21|15171.21|10
1646289800000|2022-03-03 06:43:20|15294.16|15174.16|15296.33|15176.33|15296.33|15176.33|15294.15|15174.15|10
1646289810000|2022-03-03 06:43:30|15296.34|15176.34|15297.63|15177.63|15297.63|15177.63|15296.15|15176.15|10
1646289820000|2022-03-03 06:43:40|15297.69|15177.69|15298.22|15178.22|15298.71|15178.71|15297.69|15177.69|9
1646289830000|2022-03-03 06:43:50|15298.46|15178.46|15297.72|15177.72|15299.12|15179.12|15297.7|15177.7|10
1646289840000|2022-03-03 06:44:00|15297.63|15177.63|15299.87|15179.87|15299.87|15179.87|15297.63|15177.63|7
1646289850000|2022-03-03 06:44:10|15299.84|15179.84|15300.34|15180.34|15300.34|15180.34|15299.84|15179.84|7
1646289860000|2022-03-03 06:44:20|15300.21|15180.21|15300.81|15180.81|15300.81|15180.81|15299.99|15179.99|8
1646289870000|2022-03-03 06:44:30|15300.73|15180.73|15301.87|15181.87|15301.87|15181.87|15300.4|15180.4|9
1646289880000|2022-03-03 06:44:40|15301.76|15181.76|15302.29|15182.29|15302.29|15182.29|15301.76|15181.76|7
1646289890000|2022-03-03 06:44:50|15302.18|15182.18|15301.68|15181.68|15302.18|15182.18|15301.31|15181.31|10
1646289900000|2022-03-03 06:45:00|15302.05|15182.05|15301.24|15181.24|15302.44|15182.44|15301.13|15181.13|10
1646289910000|2022-03-03 06:45:10|15301.55|15181.55|15302.1|15182.1|15302.55|15182.55|15301.52|15181.52|10
1646289920000|2022-03-03 06:45:20|15302.16|15182.16|15304.2|15184.2|15304.2|15184.2|15301.99|15181.99|8
1646289930000|2022-03-03 06:45:30|15304.18|15184.18|15305.49|15185.49|15305.49|15185.49|15303.96|15183.96|9
1646289940000|2022-03-03 06:45:40|15305.84|15185.84|15306.84|15186.84|15307.19|15187.19|15305.76|15185.76|9
1646289950000|2022-03-03 06:45:50|15307.54|15187.54|15304.43|15184.43|15307.54|15187.54|15304.43|15184.43|10
1646289960000|2022-03-03 06:46:00|15303.8|15183.8|15301.96|15181.96|15303.8|15183.8|15301.95|15181.95|7
1646289970000|2022-03-03 06:46:10|15301.7|15181.7|15301.79|15181.79|15302.05|15182.05|15301.7|15181.7|7
1646289980000|2022-03-03 06:46:20|15302.16|15182.16|15304.27|15184.27|15304.27|15184.27|15302.16|15182.16|10
1646289990000|2022-03-03 06:46:30|15304.46|15184.46|15305.6|15185.6|15305.71|15185.71|15304.46|15184.46|8
1646290000000|2022-03-03 06:46:40|15305.68|15185.68|15306.94|15186.94|15306.94|15186.94|15305.68|15185.68|9
1646290010000|2022-03-03 06:46:50|15306.7|15186.7|15309.14|15189.14|15309.14|15189.14|15306.22|15186.22|9
1646290020000|2022-03-03 06:47:00|15309.91|15189.91|15309.88|15189.88|15310.37|15190.37|15309.65|15189.65|10
1646290030000|2022-03-03 06:47:10|15309.72|15189.72|15307.51|15187.51|15309.72|15189.72|15307.44|15187.44|9
1646290040000|2022-03-03 06:47:20|15307.09|15187.09|15306.67|15186.67|15307.09|15187.09|15306.38|15186.38|9
1646290050000|2022-03-03 06:47:30|15306.46|15186.46|15307.11|15187.11|15307.11|15187.11|15306.01|15186.01|9
1646290060000|2022-03-03 06:47:40|15307.13|15187.13|15306.08|15186.08|15307.13|15187.13|15305.93|15185.93|9
1646290070000|2022-03-03 06:47:50|15306.26|15186.26|15305.71|15185.71|15306.26|15186.26|15305.59|15185.59|7
1646290080000|2022-03-03 06:48:00|15305.66|15185.66|15306.25|15186.25|15306.45|15186.45|15305.42|15185.42|7
1646290090000|2022-03-03 06:48:10|15306.29|15186.29|15303.84|15183.84|15306.29|15186.29|15303.84|15183.84|6
1646290100000|2022-03-03 06:48:20|15303.68|15183.68|15305.97|15185.97|15305.97|15185.97|15303.36|15183.36|10
1646290110000|2022-03-03 06:48:30|15305.99|15185.99|15306.98|15186.98|15306.98|15186.98|15305.53|15185.53|9
1646290120000|2022-03-03 06:48:40|15306.65|15186.65|15307.15|15187.15|15307.17|15187.17|15306.65|15186.65|8
1646290130000|2022-03-03 06:48:50|15307.17|15187.17|15310.09|15190.09|15310.09|15190.09|15307.17|15187.17|9
1646290140000|2022-03-03 06:49:00|15310.06|15190.06|15311.4|15191.4|15312.11|15192.11|15310.06|15190.06|10
1646290150000|2022-03-03 06:49:10|15312.14|15192.14|15314.23|15194.23|15314.37|15194.37|15312.14|15192.14|9
1646290160000|2022-03-03 06:49:20|15314.18|15194.18|15315.78|15195.78|15316|15196|15314.18|15194.18|10
1646290170000|2022-03-03 06:49:30|15315.71|15195.71|15314.1|15194.1|15315.71|15195.71|15313.85|15193.85|9
1646290180000|2022-03-03 06:49:40|15313.64|15193.64|15312.43|15192.43|15313.7|15193.7|15312.43|15192.43|8
1646290190000|2022-03-03 06:49:50|15312.22|15192.22|15311.19|15191.19|15312.44|15192.44|15311.19|15191.19|8
1646290200000|2022-03-03 06:50:00|15310.69|15190.69|15309.37|15189.37|15310.9|15190.9|15309.37|15189.37|10
1646290210000|2022-03-03 06:50:10|15309.16|15189.16|15306.86|15186.86|15309.16|15189.16|15306.86|15186.86|9
1646290220000|2022-03-03 06:50:20|15306.94|15186.94|15306.24|15186.24|15306.94|15186.94|15305.61|15185.61|9
1646290230000|2022-03-03 06:50:30|15304.98|15184.98|15304.13|15184.13|15304.98|15184.98|15304.13|15184.13|10
1646290240000|2022-03-03 06:50:40|15303.83|15183.83|15303.4|15183.4|15303.83|15183.83|15302.61|15182.61|10
1646290250000|2022-03-03 06:50:50|15303.39|15183.39|15300.25|15180.25|15303.39|15183.39|15300.25|15180.25|10
1646290260000|2022-03-03 06:51:00|15299.9|15179.9|15299.36|15179.36|15300.47|15180.47|15299.36|15179.36|10
1646290270000|2022-03-03 06:51:10|15299.44|15179.44|15297.71|15177.71|15299.44|15179.44|15297.71|15177.71|10
1646290280000|2022-03-03 06:51:20|15297.62|15177.62|15297.18|15177.18|15297.62|15177.62|15296.75|15176.75|10
1646290290000|2022-03-03 06:51:30|15297.16|15177.16|15297.44|15177.44|15297.6|15177.6|15297.16|15177.16|7
1646290300000|2022-03-03 06:51:40|15297.37|15177.37|15297.66|15177.66|15297.66|15177.66|15296.41|15176.41|10
1646290310000|2022-03-03 06:51:50|15297.77|15177.77|15297.11|15177.11|15298.01|15178.01|15296.69|15176.69|10
1646290320000|2022-03-03 06:52:00|15297.12|15177.12|15295.29|15175.29|15297.12|15177.12|15295.29|15175.29|9
1646290330000|2022-03-03 06:52:10|15295.35|15175.35|15297|15177|15297.09|15177.09|15295.35|15175.35|8
1646290340000|2022-03-03 06:52:20|15297.09|15177.09|15297.91|15177.91|15297.91|15177.91|15297.07|15177.07|8
1646290350000|2022-03-03 06:52:30|15297.64|15177.64|15298.22|15178.22|15298.22|15178.22|15297.64|15177.64|7
1646290360000|2022-03-03 06:52:40|15298.17|15178.17|15298.56|15178.56|15298.56|15178.56|15297|15177|10
1646290370000|2022-03-03 06:52:50|15298.51|15178.51|15300.46|15180.46|15300.46|15180.46|15298.51|15178.51|5
1646290380000|2022-03-03 06:53:00|15300.51|15180.51|15301.32|15181.32|15301.33|15181.33|15300.4|15180.4|10
1646290390000|2022-03-03 06:53:10|15301.46|15181.46|15302.97|15182.97|15302.97|15182.97|15301.3|15181.3|9
1646290400000|2022-03-03 06:53:20|15302.89|15182.89|15304.74|15184.74|15304.74|15184.74|15302.89|15182.89|10
1646290410000|2022-03-03 06:53:30|15305.35|15185.35|15305.45|15185.45|15305.45|15185.45|15305.33|15185.33|6
1646290420000|2022-03-03 06:53:40|15305.92|15185.92|15307.43|15187.43|15307.57|15187.57|15305.92|15185.92|9
1646290430000|2022-03-03 06:53:50|15307.16|15187.16|15306.86|15186.86|15307.38|15187.38|15306.67|15186.67|9
1646290440000|2022-03-03 06:54:00|15307.4|15187.4|15305.14|15185.14|15307.4|15187.4|15305.09|15185.09|10
1646290450000|2022-03-03 06:54:10|15305.13|15185.13|15305.26|15185.26|15305.26|15185.26|15305.13|15185.13|6
1646290460000|2022-03-03 06:54:20|15305.25|15185.25|15305.88|15185.88|15305.88|15185.88|15304.72|15184.72|7
1646290470000|2022-03-03 06:54:30|15305.9|15185.9|15308.39|15188.39|15308.39|15188.39|15305.83|15185.83|9
1646290480000|2022-03-03 06:54:40|15308.94|15188.94|15309.88|15189.88|15310.22|15190.22|15308.94|15188.94|10
1646290490000|2022-03-03 06:54:50|15309.66|15189.66|15310.19|15190.19|15310.19|15190.19|15309.66|15189.66|6
1646290500000|2022-03-03 06:55:00|15310.21|15190.21|15310.38|15190.38|15310.38|15190.38|15309.61|15189.61|9
1646290510000|2022-03-03 06:55:10|15310.33|15190.33|15309.59|15189.59|15310.33|15190.33|15308.98|15188.98|10
1646290520000|2022-03-03 06:55:20|15309.75|15189.75|15309.7|15189.7|15310.52|15190.52|15309.64|15189.64|8
1646290530000|2022-03-03 06:55:30|15308.86|15188.86|15306|15186|15308.86|15188.86|15306|15186|8
1646290540000|2022-03-03 06:55:40|15305.85|15185.85|15307.5|15187.5|15307.5|15187.5|15305.85|15185.85|7
1646290550000|2022-03-03 06:55:50|15307.54|15187.54|15307.94|15187.94|15307.94|15187.94|15306.77|15186.77|8
1646290560000|2022-03-03 06:56:00|15307.79|15187.79|15308.02|15188.02|15308.26|15188.26|15307.79|15187.79|10
1646290570000|2022-03-03 06:56:10|15307.67|15187.67|15307.06|15187.06|15307.67|15187.67|15306.97|15186.97|10
1646290580000|2022-03-03 06:56:20|15306.91|15186.91|15306.37|15186.37|15307.13|15187.13|15306.37|15186.37|8
1646290590000|2022-03-03 06:56:30|15306.29|15186.29|15304.96|15184.96|15306.3|15186.3|15304.94|15184.94|10
1646290600000|2022-03-03 06:56:40|15305.13|15185.13|15304.65|15184.65|15305.13|15185.13|15304.62|15184.62|8
1646290610000|2022-03-03 06:56:50|15304.6|15184.6|15304.23|15184.23|15305.84|15185.84|15304.05|15184.05|7
1646290620000|2022-03-03 06:57:00|15304.32|15184.32|15306.56|15186.56|15306.56|15186.56|15304.32|15184.32|8
1646290630000|2022-03-03 06:57:10|15306.73|15186.73|15306.13|15186.13|15307.19|15187.19|15306.13|15186.13|8
1646290640000|2022-03-03 06:57:20|15306.23|15186.23|15306.59|15186.59|15306.71|15186.71|15306.1|15186.1|9
1646290650000|2022-03-03 06:57:30|15306.81|15186.81|15309.08|15189.08|15309.08|15189.08|15306.8|15186.8|10
1646290660000|2022-03-03 06:57:40|15309.19|15189.19|15310.66|15190.66|15310.7|15190.7|15309.19|15189.19|10
1646290670000|2022-03-03 06:57:50|15310.65|15190.65|15310.84|15190.84|15310.97|15190.97|15310.62|15190.62|7
1646290680000|2022-03-03 06:58:00|15310.76|15190.76|15311.32|15191.32|15311.67|15191.67|15310.76|15190.76|9
1646290690000|2022-03-03 06:58:10|15311.51|15191.51|15310.98|15190.98|15311.69|15191.69|15310.53|15190.53|9
1646290700000|2022-03-03 06:58:20|15310.83|15190.83|15311.13|15191.13|15311.13|15191.13|15310.64|15190.64|7
1646290710000|2022-03-03 06:58:30|15310.56|15190.56|15313.46|15193.46|15313.46|15193.46|15310.55|15190.55|8
1646290720000|2022-03-03 06:58:40|15313.68|15193.68|15314.08|15194.08|15314.12|15194.12|15313.68|15193.68|9
1646290730000|2022-03-03 06:58:50|15314.45|15194.45|15315.5|15195.5|15315.51|15195.51|15314.42|15194.42|8
1646290740000|2022-03-03 06:59:00|15315.52|15195.52|15317.16|15197.16|15317.16|15197.16|15315.52|15195.52|7
1646290750000|2022-03-03 06:59:10|15317.03|15197.03|15319.91|15199.91|15319.91|15199.91|15317.03|15197.03|9
1646290760000|2022-03-03 06:59:20|15320.12|15200.12|15320.11|15200.11|15320.37|15200.37|15320.09|15200.09|10
1646290770000|2022-03-03 06:59:30|15320.16|15200.16|15320.28|15200.28|15320.28|15200.28|15319.89|15199.89|10
1646290780000|2022-03-03 06:59:40|15320.5|15200.5|15321.21|15201.21|15321.21|15201.21|15320.4|15200.4|10
1646290790000|2022-03-03 06:59:50|15321.19|15201.19|15323.62|15203.62|15323.72|15203.72|15321.19|15201.19|10
1646290800000|2022-03-03 07:00:00|15323.19|15203.19|15322.37|15202.37|15323.36|15203.36|15322.1|15202.1|10
1646290810000|2022-03-03 07:00:10|15322.33|15202.33|15322.54|15202.54|15322.54|15202.54|15322.27|15202.27|9
1646290820000|2022-03-03 07:00:20|15322.71|15202.71|15319.3|15199.3|15322.71|15202.71|15319.3|15199.3|10
1646290830000|2022-03-03 07:00:30|15319.18|15199.18|15317.89|15197.89|15319.18|15199.18|15317.53|15197.53|9
1646290840000|2022-03-03 07:00:40|15318.08|15198.08|15317.17|15197.17|15318.08|15198.08|15317.04|15197.04|8
1646290850000|2022-03-03 07:00:50|15317|15197|15318.34|15198.34|15318.42|15198.42|15317|15197|10
1646290860000|2022-03-03 07:01:00|15318.36|15198.36|15323.56|15203.56|15323.56|15203.56|15318.36|15198.36|10
1646290870000|2022-03-03 07:01:10|15323.48|15203.48|15325.35|15205.35|15325.35|15205.35|15323.48|15203.48|9
1646290880000|2022-03-03 07:01:20|15325.62|15205.62|15331.35|15211.35|15331.45|15211.45|15325.62|15205.62|10
1646290890000|2022-03-03 07:01:30|15331.58|15211.58|15332.61|15212.61|15332.61|15212.61|15331.26|15211.26|9
1646290900000|2022-03-03 07:01:40|15333.07|15213.07|15331.4|15211.4|15333.07|15213.07|15331.4|15211.4|10
1646290910000|2022-03-03 07:01:50|15331.3|15211.3|15332.07|15212.07|15332.07|15212.07|15331.06|15211.06|10
1646290920000|2022-03-03 07:02:00|15331.96|15211.96|15332.18|15212.18|15332.18|15212.18|15331.92|15211.92|9
1646290930000|2022-03-03 07:02:10|15332.16|15212.16|15333.11|15213.11|15333.42|15213.42|15332.16|15212.16|10
1646290940000|2022-03-03 07:02:20|15332.93|15212.93|15332.14|15212.14|15332.93|15212.93|15332.1|15212.1|8
1646290950000|2022-03-03 07:02:30|15331.61|15211.61|15332.47|15212.47|15332.74|15212.74|15331.61|15211.61|9
1646290960000|2022-03-03 07:02:40|15332.53|15212.53|15332.95|15212.95|15332.97|15212.97|15331.91|15211.91|10
1646290970000|2022-03-03 07:02:50|15333.09|15213.09|15335.13|15215.13|15335.13|15215.13|15333.09|15213.09|9
1646290980000|2022-03-03 07:03:00|15335.07|15215.07|15336.81|15216.81|15336.81|15216.81|15335.07|15215.07|7
1646290990000|2022-03-03 07:03:10|15336.67|15216.67|15337.97|15217.97|15337.97|15217.97|15336.58|15216.58|9
1646291000000|2022-03-03 07:03:20|15337.99|15217.99|15339.65|15219.65|15339.65|15219.65|15337.99|15217.99|10
1646291010000|2022-03-03 07:03:30|15339.66|15219.66|15340.16|15220.16|15340.16|15220.16|15339.01|15219.01|8
1646291020000|2022-03-03 07:03:40|15340|15220|15339.22|15219.22|15340.3|15220.3|15339.22|15219.22|8
1646291030000|2022-03-03 07:03:50|15339.24|15219.24|15338.92|15218.92|15339.3|15219.3|15338.78|15218.78|9
1646291040000|2022-03-03 07:04:00|15338.99|15218.99|15340.8|15220.8|15340.8|15220.8|15338.99|15218.99|10
1646291050000|2022-03-03 07:04:10|15340.91|15220.91|15342.63|15222.63|15342.63|15222.63|15340.91|15220.91|9
1646291060000|2022-03-03 07:04:20|15342.64|15222.64|15344|15224|15344.04|15224.04|15342.3|15222.3|7
1646291070000|2022-03-03 07:04:30|15343.96|15223.96|15342.1|15222.1|15343.96|15223.96|15342.09|15222.09|9
1646291080000|2022-03-03 07:04:40|15342.01|15222.01|15341.48|15221.48|15342.15|15222.15|15341.48|15221.48|10
1646291090000|2022-03-03 07:04:50|15341.57|15221.57|15342.32|15222.32|15342.32|15222.32|15341.51|15221.51|9
1646291100000|2022-03-03 07:05:00|15342.24|15222.24|15341.86|15221.86|15342.24|15222.24|15341.86|15221.86|8
1646291110000|2022-03-03 07:05:10|15341.84|15221.84|15341.64|15221.64|15341.97|15221.97|15341.64|15221.64|7
1646291120000|2022-03-03 07:05:20|15341.63|15221.63|15341.62|15221.62|15341.87|15221.87|15341.48|15221.48|10
1646291130000|2022-03-03 07:05:30|15341.44|15221.44|15342.83|15222.83|15343.47|15223.47|15341.44|15221.44|8
1646291140000|2022-03-03 07:05:40|15342.96|15222.96|15343.72|15223.72|15343.73|15223.73|15342.92|15222.92|7
1646291150000|2022-03-03 07:05:50|15343.7|15223.7|15344.56|15224.56|15344.56|15224.56|15343.7|15223.7|8
1646291160000|2022-03-03 07:06:00|15344.47|15224.47|15344.45|15224.45|15344.95|15224.95|15344.23|15224.23|10
1646291170000|2022-03-03 07:06:10|15344.1|15224.1|15343.96|15223.96|15344.39|15224.39|15343.96|15223.96|9
1646291180000|2022-03-03 07:06:20|15343.99|15223.99|15343.02|15223.02|15343.99|15223.99|15343.02|15223.02|9
1646291190000|2022-03-03 07:06:30|15342.2|15222.2|15342.76|15222.76|15342.76|15222.76|15342.2|15222.2|6
1646291200000|2022-03-03 07:06:40|15342.56|15222.56|15342.1|15222.1|15342.62|15222.62|15342|15222|10
1646291210000|2022-03-03 07:06:50|15342.09|15222.09|15341.45|15221.45|15342.46|15222.46|15341.29|15221.29|9
1646291220000|2022-03-03 07:07:00|15341.38|15221.38|15341.79|15221.79|15342.9|15222.9|15341.38|15221.38|8
1646291230000|2022-03-03 07:07:10|15342.09|15222.09|15342.25|15222.25|15342.25|15222.25|15341.67|15221.67|9
1646291240000|2022-03-03 07:07:20|15342.05|15222.05|15342.13|15222.13|15342.46|15222.46|15341.71|15221.71|8
1646291250000|2022-03-03 07:07:30|15342.09|15222.09|15342.22|15222.22|15342.25|15222.25|15341.97|15221.97|9
1646291260000|2022-03-03 07:07:40|15342.34|15222.34|15343.43|15223.43|15343.43|15223.43|15342.25|15222.25|8
1646291270000|2022-03-03 07:07:50|15343.53|15223.53|15343.81|15223.81|15343.81|15223.81|15342.97|15222.97|10
1646291280000|2022-03-03 07:08:00|15343.71|15223.71|15344.85|15224.85|15344.85|15224.85|15343.71|15223.71|9
1646291290000|2022-03-03 07:08:10|15345.04|15225.04|15347.85|15227.85|15347.85|15227.85|15344.85|15224.85|9
1646291300000|2022-03-03 07:08:20|15347.63|15227.63|15347.45|15227.45|15347.63|15227.63|15347.31|15227.31|10
1646291310000|2022-03-03 07:08:30|15347.37|15227.37|15346.44|15226.44|15347.37|15227.37|15346.44|15226.44|9
1646291320000|2022-03-03 07:08:40|15346.85|15226.85|15345.59|15225.59|15347.67|15227.67|15345.59|15225.59|9
1646291330000|2022-03-03 07:08:50|15345.54|15225.54|15346.69|15226.69|15346.86|15226.86|15345.54|15225.54|10
1646291340000|2022-03-03 07:09:00|15346.9|15226.9|15346.52|15226.52|15347.13|15227.13|15346.52|15226.52|10
1646291350000|2022-03-03 07:09:10|15346.26|15226.26|15347.37|15227.37|15347.37|15227.37|15345.01|15225.01|10
1646291360000|2022-03-03 07:09:20|15348.67|15228.67|15350.88|15230.88|15351.2|15231.2|15348.67|15228.67|9
1646291370000|2022-03-03 07:09:30|15351.58|15231.58|15349.23|15229.23|15351.82|15231.82|15349.23|15229.23|10
1646291380000|2022-03-03 07:09:40|15355.4|15235.4|15362.45|15242.45|15362.45|15242.45|15355|15235|10
1646291390000|2022-03-03 07:09:50|15363.56|15243.56|15365.99|15245.99|15366.11|15246.11|15361.91|15241.91|9
1646291400000|2022-03-03 07:10:00|15366.33|15246.33|15368.14|15248.14|15368.14|15248.14|15365.74|15245.74|10
1646291410000|2022-03-03 07:10:10|15367.96|15247.96|15373.1|15253.1|15373.46|15253.46|15367.84|15247.84|10
1646291420000|2022-03-03 07:10:20|15374.1|15254.1|15377.32|15257.32|15377.32|15257.32|15373.96|15253.96|9
1646291430000|2022-03-03 07:10:30|15377.48|15257.48|15375.07|15255.07|15377.53|15257.53|15375.07|15255.07|9
1646291440000|2022-03-03 07:10:40|15374.83|15254.83|15368.15|15248.15|15374.83|15254.83|15368.15|15248.15|10
1646291450000|2022-03-03 07:10:50|15365.84|15245.84|15362.07|15242.07|15365.84|15245.84|15361.5|15241.5|9
1646291460000|2022-03-03 07:11:00|15362.23|15242.23|15361.03|15241.03|15362.23|15242.23|15360.92|15240.92|9
1646291470000|2022-03-03 07:11:10|15361.07|15241.07|15358.83|15238.83|15361.2|15241.2|15358.83|15238.83|10
1646291480000|2022-03-03 07:11:20|15358.73|15238.73|15359.1|15239.1|15359.44|15239.44|15358.16|15238.16|9
1646291490000|2022-03-03 07:11:30|15358.98|15238.98|15355.24|15235.24|15359.04|15239.04|15355.24|15235.24|10
1646291500000|2022-03-03 07:11:40|15355.15|15235.15|15352.32|15232.32|15355.15|15235.15|15352.04|15232.04|9
1646291510000|2022-03-03 07:11:50|15352.3|15232.3|15352.05|15232.05|15352.73|15232.73|15352.05|15232.05|10
1646291520000|2022-03-03 07:12:00|15351.78|15231.78|15351.61|15231.61|15351.78|15231.78|15350.82|15230.82|9
1646291530000|2022-03-03 07:12:10|15351.64|15231.64|15352.39|15232.39|15352.39|15232.39|15351.62|15231.62|7
1646291540000|2022-03-03 07:12:20|15352.33|15232.33|15353.27|15233.27|15353.27|15233.27|15352.33|15232.33|9
1646291550000|2022-03-03 07:12:30|15353.47|15233.47|15353.79|15233.79|15354.72|15234.72|15353.47|15233.47|10
1646291560000|2022-03-03 07:12:40|15356.16|15236.16|15352.98|15232.98|15356.16|15236.16|15352.98|15232.98|10
1646291570000|2022-03-03 07:12:50|15353.02|15233.02|15353.25|15233.25|15353.35|15233.35|15352.97|15232.97|9
1646291580000|2022-03-03 07:13:00|15353.4|15233.4|15354.52|15234.52|15354.52|15234.52|15353.4|15233.4|7
1646291590000|2022-03-03 07:13:10|15354.37|15234.37|15353.89|15233.89|15354.37|15234.37|15353.85|15233.85|9
1646291600000|2022-03-03 07:13:20|15353.92|15233.92|15354.37|15234.37|15354.77|15234.77|15353.92|15233.92|9
1646291610000|2022-03-03 07:13:30|15354.1|15234.1|15353.42|15233.42|15354.1|15234.1|15353.14|15233.14|9
1646291620000|2022-03-03 07:13:40|15353.29|15233.29|15353.25|15233.25|15354.31|15234.31|15353.15|15233.15|10
1646291630000|2022-03-03 07:13:50|15353.39|15233.39|15353.16|15233.16|15353.7|15233.7|15353.16|15233.16|9
1646291640000|2022-03-03 07:14:00|15352.84|15232.84|15353.32|15233.32|15353.32|15233.32|15352.68|15232.68|9
1646291650000|2022-03-03 07:14:10|15353.3|15233.3|15352.01|15232.01|15353.48|15233.48|15352.01|15232.01|10
1646291660000|2022-03-03 07:14:20|15352.4|15232.4|15349.33|15229.33|15352.4|15232.4|15349.3|15229.3|10
1646291670000|2022-03-03 07:14:30|15349.42|15229.42|15348.39|15228.39|15349.42|15229.42|15347.82|15227.82|10
1646291680000|2022-03-03 07:14:40|15348.41|15228.41|15349.47|15229.47|15349.47|15229.47|15348.41|15228.41|10
1646291690000|2022-03-03 07:14:50|15349.4|15229.4|15348.44|15228.44|15349.4|15229.4|15348.44|15228.44|9
1646291700000|2022-03-03 07:15:00|15348.42|15228.42|15348.8|15228.8|15348.8|15228.8|15348.21|15228.21|10
1646291710000|2022-03-03 07:15:10|15348.86|15228.86|15350.15|15230.15|15350.4|15230.4|15348.86|15228.86|9
1646291720000|2022-03-03 07:15:20|15350.72|15230.72|15348.55|15228.55|15350.72|15230.72|15348.55|15228.55|10
1646291730000|2022-03-03 07:15:30|15348.48|15228.48|15340.65|15220.65|15348.48|15228.48|15340.65|15220.65|10
1646291740000|2022-03-03 07:15:40|15337.9|15217.9|15328.12|15208.12|15337.9|15217.9|15328.12|15208.12|10
1646291750000|2022-03-03 07:15:50|15328.02|15208.02|15327.77|15207.77|15328.64|15208.64|15327.76|15207.76|10
1646291760000|2022-03-03 07:16:00|15327.5|15207.5|15326.98|15206.98|15327.88|15207.88|15326.94|15206.94|10
1646291770000|2022-03-03 07:16:10|15327.07|15207.07|15325.22|15205.22|15327.54|15207.54|15325.22|15205.22|10
1646291780000|2022-03-03 07:16:20|15324.88|15204.88|15324.9|15204.9|15324.98|15204.98|15324.78|15204.78|10
1646291790000|2022-03-03 07:16:30|15324.96|15204.96|15325.19|15205.19|15325.54|15205.54|15324.95|15204.95|10
1646291800000|2022-03-03 07:16:40|15325|15205|15325.01|15205.01|15326.29|15206.29|15324.92|15204.92|10
1646291810000|2022-03-03 07:16:50|15324.83|15204.83|15324.47|15204.47|15325.03|15205.03|15324.47|15204.47|10
1646291820000|2022-03-03 07:17:00|15324.14|15204.14|15325.16|15205.16|15325.16|15205.16|15324.1|15204.1|10
1646291830000|2022-03-03 07:17:10|15325.23|15205.23|15323.92|15203.92|15325.43|15205.43|15323.92|15203.92|10
1646291840000|2022-03-03 07:17:20|15323.95|15203.95|15322.23|15202.23|15324.06|15204.06|15322.23|15202.23|8
1646291850000|2022-03-03 07:17:30|15321.97|15201.97|15321.28|15201.28|15322.01|15202.01|15320.73|15200.73|10
1646291860000|2022-03-03 07:17:40|15320.98|15200.98|15318.49|15198.49|15320.98|15200.98|15318.49|15198.49|10
1646291870000|2022-03-03 07:17:50|15317.77|15197.77|15313.11|15193.11|15317.77|15197.77|15313.11|15193.11|9
1646291880000|2022-03-03 07:18:00|15312.83|15192.83|15312.58|15192.58|15313.32|15193.32|15312.51|15192.51|10
1646291890000|2022-03-03 07:18:10|15312.47|15192.47|15310.05|15190.05|15312.68|15192.68|15310.05|15190.05|10
1646291900000|2022-03-03 07:18:20|15310.17|15190.17|15310.86|15190.86|15310.86|15190.86|15309.92|15189.92|10
1646291910000|2022-03-03 07:18:30|15310.82|15190.82|15310.72|15190.72|15311.62|15191.62|15310.46|15190.46|8
1646291920000|2022-03-03 07:18:40|15309.37|15189.37|15306.12|15186.12|15310.95|15190.95|15306.12|15186.12|10
1646291930000|2022-03-03 07:18:50|15306.1|15186.1|15300.95|15180.95|15306.1|15186.1|15300.95|15180.95|10
1646291940000|2022-03-03 07:19:00|15299.74|15179.74|15297.92|15177.92|15299.74|15179.74|15297.77|15177.77|10
1646291950000|2022-03-03 07:19:10|15297.95|15177.95|15296.72|15176.72|15298.32|15178.32|15296.72|15176.72|10
1646291960000|2022-03-03 07:19:20|15297.61|15177.61|15298.79|15178.79|15298.88|15178.88|15297.61|15177.61|10
1646291970000|2022-03-03 07:19:30|15298.96|15178.96|15296.06|15176.06|15299.41|15179.41|15296.06|15176.06|10
1646291980000|2022-03-03 07:19:40|15295.78|15175.78|15295.15|15175.15|15295.78|15175.78|15294.57|15174.57|9
1646291990000|2022-03-03 07:19:50|15295.34|15175.34|15294.88|15174.88|15295.52|15175.52|15294.88|15174.88|10
1646292000000|2022-03-03 07:20:00|15294.75|15174.75|15293.8|15173.8|15295.03|15175.03|15293.67|15173.67|9
1646292010000|2022-03-03 07:20:10|15293.83|15173.83|15293.48|15173.48|15293.91|15173.91|15293.43|15173.43|9
1646292020000|2022-03-03 07:20:20|15293.62|15173.62|15293.26|15173.26|15294.01|15174.01|15293.03|15173.03|8
1646292030000|2022-03-03 07:20:30|15293.24|15173.24|15291.56|15171.56|15293.29|15173.29|15291.5|15171.5|8
1646292040000|2022-03-03 07:20:40|15291.63|15171.63|15289.66|15169.66|15291.63|15171.63|15289.1|15169.1|10
1646292050000|2022-03-03 07:20:50|15289.65|15169.65|15291.55|15171.55|15291.88|15171.88|15289.65|15169.65|9
1646292060000|2022-03-03 07:21:00|15291.88|15171.88|15291.11|15171.11|15292.27|15172.27|15291.11|15171.11|9
1646292070000|2022-03-03 07:21:10|15290.58|15170.58|15289.93|15169.93|15290.58|15170.58|15289.87|15169.87|7
1646292080000|2022-03-03 07:21:20|15290.04|15170.04|15292.15|15172.15|15292.15|15172.15|15290.04|15170.04|9
1646292090000|2022-03-03 07:21:30|15293.12|15173.12|15292.58|15172.58|15293.57|15173.57|15292.56|15172.56|10
1646292100000|2022-03-03 07:21:40|15292.76|15172.76|15292.76|15172.76|15293.71|15173.71|15292.75|15172.75|10
1646292110000|2022-03-03 07:21:50|15292.89|15172.89|15292.58|15172.58|15292.91|15172.91|15292.5|15172.5|7
1646292120000|2022-03-03 07:22:00|15292.5|15172.5|15289.75|15169.75|15292.5|15172.5|15289.75|15169.75|8
1646292130000|2022-03-03 07:22:10|15289.85|15169.85|15289.68|15169.68|15290.89|15170.89|15289.04|15169.04|10
1646292140000|2022-03-03 07:22:20|15289.34|15169.34|15288.7|15168.7|15289.41|15169.41|15288.4|15168.4|10
1646292150000|2022-03-03 07:22:30|15288.16|15168.16|15287.84|15167.84|15288.35|15168.35|15287.69|15167.69|8
1646292160000|2022-03-03 07:22:40|15287.86|15167.86|15292.81|15172.81|15293.09|15173.09|15287.86|15167.86|10
1646292170000|2022-03-03 07:22:50|15294.81|15174.81|15297.18|15177.18|15297.34|15177.34|15294.81|15174.81|9
1646292180000|2022-03-03 07:23:00|15297.2|15177.2|15297.62|15177.62|15298.05|15178.05|15297.12|15177.12|10
1646292190000|2022-03-03 07:23:10|15297.58|15177.58|15297.37|15177.37|15297.71|15177.71|15297.34|15177.34|9
1646292200000|2022-03-03 07:23:20|15297.4|15177.4|15294.45|15174.45|15297.4|15177.4|15294.45|15174.45|9
1646292210000|2022-03-03 07:23:30|15294.79|15174.79|15295.03|15175.03|15295.14|15175.14|15294.13|15174.13|10
1646292220000|2022-03-03 07:23:40|15294.88|15174.88|15294.19|15174.19|15294.88|15174.88|15293.89|15173.89|9
1646292230000|2022-03-03 07:23:50|15293.93|15173.93|15295.47|15175.47|15295.47|15175.47|15293.62|15173.62|10
1646292240000|2022-03-03 07:24:00|15296.07|15176.07|15297.99|15177.99|15298.39|15178.39|15296.07|15176.07|10
1646292250000|2022-03-03 07:24:10|15298.01|15178.01|15295.15|15175.15|15298.51|15178.51|15295.15|15175.15|10
1646292260000|2022-03-03 07:24:20|15294.97|15174.97|15293.1|15173.1|15295.27|15175.27|15293.1|15173.1|10
1646292270000|2022-03-03 07:24:30|15293|15173|15295.17|15175.17|15295.21|15175.21|15293|15173|9
1646292280000|2022-03-03 07:24:40|15295.04|15175.04|15296.24|15176.24|15296.84|15176.84|15295.04|15175.04|10
1646292290000|2022-03-03 07:24:50|15296.57|15176.57|15297.18|15177.18|15297.18|15177.18|15296.56|15176.56|10
1646292300000|2022-03-03 07:25:00|15297.22|15177.22|15297.41|15177.41|15297.94|15177.94|15297.22|15177.22|10
1646292310000|2022-03-03 07:25:10|15297.05|15177.05|15296.81|15176.81|15297.16|15177.16|15296.68|15176.68|9
1646292320000|2022-03-03 07:25:20|15296.74|15176.74|15297.14|15177.14|15297.14|15177.14|15296.37|15176.37|8
1646292330000|2022-03-03 07:25:30|15297.01|15177.01|15299.08|15179.08|15299.08|15179.08|15297.01|15177.01|9
1646292340000|2022-03-03 07:25:40|15299.36|15179.36|15301.61|15181.61|15301.61|15181.61|15299.36|15179.36|10
1646292350000|2022-03-03 07:25:50|15301.7|15181.7|15301.87|15181.87|15302.05|15182.05|15301.7|15181.7|8
1646292360000|2022-03-03 07:26:00|15301.84|15181.84|15302.47|15182.47|15302.65|15182.65|15301.67|15181.67|10
1646292370000|2022-03-03 07:26:10|15302.1|15182.1|15301.02|15181.02|15302.13|15182.13|15301.02|15181.02|10
1646292380000|2022-03-03 07:26:20|15300.97|15180.97|15302.13|15182.13|15302.14|15182.14|15300.8|15180.8|9
1646292390000|2022-03-03 07:26:30|15302.41|15182.41|15304.2|15184.2|15304.2|15184.2|15302.41|15182.41|10
1646292400000|2022-03-03 07:26:40|15304.22|15184.22|15305.68|15185.68|15306.09|15186.09|15304.22|15184.22|8
1646292410000|2022-03-03 07:26:50|15306.48|15186.48|15308.36|15188.36|15308.79|15188.79|15306.48|15186.48|10
1646292420000|2022-03-03 07:27:00|15308.11|15188.11|15308.08|15188.08|15308.11|15188.11|15307.56|15187.56|9
1646292430000|2022-03-03 07:27:10|15307.84|15187.84|15308.19|15188.19|15308.19|15188.19|15307.21|15187.21|10
1646292440000|2022-03-03 07:27:20|15308.25|15188.25|15310.24|15190.24|15310.24|15190.24|15308.25|15188.25|9
1646292450000|2022-03-03 07:27:30|15310.3|15190.3|15314.87|15194.87|15314.87|15194.87|15310.3|15190.3|10
1646292460000|2022-03-03 07:27:40|15315.17|15195.17|15317.76|15197.76|15318.27|15198.27|15315.17|15195.17|10
1646292470000|2022-03-03 07:27:50|15317.48|15197.48|15317.75|15197.75|15318.87|15198.87|15317.48|15197.48|9
1646292480000|2022-03-03 07:28:00|15317.28|15197.28|15319.95|15199.95|15319.95|15199.95|15317.28|15197.28|10
1646292490000|2022-03-03 07:28:10|15320.47|15200.47|15321.5|15201.5|15322.18|15202.18|15320.47|15200.47|10
1646292500000|2022-03-03 07:28:20|15321.43|15201.43|15324.32|15204.32|15324.32|15204.32|15321.43|15201.43|10
1646292510000|2022-03-03 07:28:30|15324.85|15204.85|15330.58|15210.58|15330.58|15210.58|15324.85|15204.85|10
1646292520000|2022-03-03 07:28:40|15330.98|15210.98|15333.01|15213.01|15333.01|15213.01|15330.94|15210.94|7
1646292530000|2022-03-03 07:28:50|15333.68|15213.68|15336.99|15216.99|15336.99|15216.99|15333.68|15213.68|10
1646292540000|2022-03-03 07:29:00|15337.03|15217.03|15336.78|15216.78|15337.94|15217.94|15336.78|15216.78|10
1646292550000|2022-03-03 07:29:10|15336.76|15216.76|15334.51|15214.51|15336.76|15216.76|15334.41|15214.41|10
1646292560000|2022-03-03 07:29:20|15334.47|15214.47|15334.08|15214.08|15334.52|15214.52|15333.92|15213.92|9
1646292570000|2022-03-03 07:29:30|15334.03|15214.03|15332.77|15212.77|15334.48|15214.48|15332.75|15212.75|10
1646292580000|2022-03-03 07:29:40|15332.45|15212.45|15332.49|15212.49|15332.87|15212.87|15332.36|15212.36|10
1646292590000|2022-03-03 07:29:50|15332.44|15212.44|15331.43|15211.43|15332.79|15212.79|15331.41|15211.41|10
1646292600000|2022-03-03 07:30:00|15331.5|15211.5|15332.16|15212.16|15332.92|15212.92|15331.5|15211.5|8
1646292610000|2022-03-03 07:30:10|15332.11|15212.11|15334.14|15214.14|15334.14|15214.14|15332.09|15212.09|10
1646292620000|2022-03-03 07:30:20|15334.23|15214.23|15335.92|15215.92|15335.92|15215.92|15334.18|15214.18|10
1646292630000|2022-03-03 07:30:30|15336.37|15216.37|15340.45|15220.45|15340.45|15220.45|15336.37|15216.37|10
1646292640000|2022-03-03 07:30:40|15340.67|15220.67|15343.79|15223.79|15343.79|15223.79|15340.67|15220.67|10
1646292650000|2022-03-03 07:30:50|15343.93|15223.93|15343.37|15223.37|15344.88|15224.88|15343.37|15223.37|10
1646292660000|2022-03-03 07:31:00|15344.69|15224.69|15342.86|15222.86|15344.69|15224.69|15342.61|15222.61|10
1646292670000|2022-03-03 07:31:10|15342.85|15222.85|15342.77|15222.77|15342.85|15222.85|15342.7|15222.7|8
1646292680000|2022-03-03 07:31:20|15342.89|15222.89|15342.79|15222.79|15343.14|15223.14|15342.5|15222.5|9
1646292690000|2022-03-03 07:31:30|15342.54|15222.54|15341.93|15221.93|15342.54|15222.54|15341.92|15221.92|9
1646292700000|2022-03-03 07:31:40|15341.77|15221.77|15341.22|15221.22|15342.56|15222.56|15340.94|15220.94|10
1646292710000|2022-03-03 07:31:50|15341.13|15221.13|15340.79|15220.79|15341.47|15221.47|15340.72|15220.72|9
1646292720000|2022-03-03 07:32:00|15340.8|15220.8|15342.6|15222.6|15342.6|15222.6|15340.72|15220.72|8
1646292730000|2022-03-03 07:32:10|15344.35|15224.35|15344.81|15224.81|15345.29|15225.29|15344.35|15224.35|9
1646292740000|2022-03-03 07:32:20|15344.89|15224.89|15345.25|15225.25|15345.53|15225.53|15344.89|15224.89|10
1646292750000|2022-03-03 07:32:30|15345.28|15225.28|15345.67|15225.67|15346.15|15226.15|15345.28|15225.28|8
1646292760000|2022-03-03 07:32:40|15345.58|15225.58|15346.78|15226.78|15346.78|15226.78|15345.58|15225.58|8
1646292770000|2022-03-03 07:32:50|15346.83|15226.83|15346.48|15226.48|15347|15227|15345.99|15225.99|10
1646292780000|2022-03-03 07:33:00|15347.45|15227.45|15348.03|15228.03|15348.03|15228.03|15347.33|15227.33|10
1646292790000|2022-03-03 07:33:10|15348.1|15228.1|15349.48|15229.48|15349.48|15229.48|15348|15228|9
1646292800000|2022-03-03 07:33:20|15350.13|15230.13|15351.52|15231.52|15351.52|15231.52|15350.13|15230.13|9
1646292810000|2022-03-03 07:33:30|15351.28|15231.28|15349.86|15229.86|15351.28|15231.28|15349.86|15229.86|10
1646292820000|2022-03-03 07:33:40|15349.8|15229.8|15347.76|15227.76|15349.91|15229.91|15347.07|15227.07|9
1646292830000|2022-03-03 07:33:50|15347.42|15227.42|15346.22|15226.22|15347.42|15227.42|15346.18|15226.18|9
1646292840000|2022-03-03 07:34:00|15346.19|15226.19|15346.41|15226.41|15346.41|15226.41|15346.09|15226.09|7
1646292850000|2022-03-03 07:34:10|15346.15|15226.15|15345.89|15225.89|15346.15|15226.15|15345.76|15225.76|7
1646292860000|2022-03-03 07:34:20|15345.46|15225.46|15344.23|15224.23|15345.46|15225.46|15344.23|15224.23|10
1646292870000|2022-03-03 07:34:30|15343.86|15223.86|15342.71|15222.71|15343.86|15223.86|15342.38|15222.38|8
1646292880000|2022-03-03 07:34:40|15342.96|15222.96|15343.21|15223.21|15343.21|15223.21|15342.96|15222.96|8
1646292890000|2022-03-03 07:34:50|15343.37|15223.37|15342.25|15222.25|15343.37|15223.37|15342.2|15222.2|7
1646292900000|2022-03-03 07:35:00|15342.05|15222.05|15339.41|15219.41|15342.05|15222.05|15339.41|15219.41|10
1646292910000|2022-03-03 07:35:10|15339.29|15219.29|15335.42|15215.42|15339.35|15219.35|15335.42|15215.42|10
1646292920000|2022-03-03 07:35:20|15335.38|15215.38|15334.62|15214.62|15335.55|15215.55|15334.48|15214.48|10
1646292930000|2022-03-03 07:35:30|15333.52|15213.52|15332.05|15212.05|15333.52|15213.52|15332.05|15212.05|9
1646292940000|2022-03-03 07:35:40|15331.64|15211.64|15330.52|15210.52|15331.64|15211.64|15329.61|15209.61|10
1646292950000|2022-03-03 07:35:50|15330.5|15210.5|15331.33|15211.33|15331.33|15211.33|15330.5|15210.5|10
1646292960000|2022-03-03 07:36:00|15331.51|15211.51|15331.85|15211.85|15331.85|15211.85|15331.5|15211.5|7
1646292970000|2022-03-03 07:36:10|15331.89|15211.89|15330.95|15210.95|15332.05|15212.05|15330.74|15210.74|9
1646292980000|2022-03-03 07:36:20|15330.76|15210.76|15330.86|15210.86|15331.18|15211.18|15330.42|15210.42|10
1646292990000|2022-03-03 07:36:30|15330.61|15210.61|15327.25|15207.25|15330.61|15210.61|15327.25|15207.25|10
1646293000000|2022-03-03 07:36:40|15326.34|15206.34|15324.11|15204.11|15326.34|15206.34|15324.11|15204.11|10
1646293010000|2022-03-03 07:36:50|15324.1|15204.1|15325.15|15205.15|15325.21|15205.21|15324.1|15204.1|10
1646293020000|2022-03-03 07:37:00|15325.37|15205.37|15324.69|15204.69|15325.44|15205.44|15324.66|15204.66|10
1646293030000|2022-03-03 07:37:10|15324.89|15204.89|15324.96|15204.96|15325.35|15205.35|15324.89|15204.89|10
1646293040000|2022-03-03 07:37:20|15325.06|15205.06|15326.34|15206.34|15326.34|15206.34|15325.06|15205.06|9
1646293050000|2022-03-03 07:37:30|15326.36|15206.36|15326.16|15206.16|15326.89|15206.89|15326.12|15206.12|9
1646293060000|2022-03-03 07:37:40|15326.12|15206.12|15325.36|15205.36|15326.4|15206.4|15325.24|15205.24|8
1646293070000|2022-03-03 07:37:50|15325.29|15205.29|15324.88|15204.88|15325.49|15205.49|15324.88|15204.88|9
1646293080000|2022-03-03 07:38:00|15324.82|15204.82|15324.24|15204.24|15324.82|15204.82|15324.01|15204.01|7
1646293090000|2022-03-03 07:38:10|15324.18|15204.18|15322.23|15202.23|15324.18|15204.18|15322.23|15202.23|10
1646293100000|2022-03-03 07:38:20|15322.24|15202.24|15322.22|15202.22|15322.31|15202.31|15321.74|15201.74|10
1646293110000|2022-03-03 07:38:30|15321.6|15201.6|15320.09|15200.09|15321.6|15201.6|15319.97|15199.97|9
1646293120000|2022-03-03 07:38:40|15320.02|15200.02|15318.63|15198.63|15320.02|15200.02|15318.56|15198.56|7
1646293130000|2022-03-03 07:38:50|15318.67|15198.67|15318.31|15198.31|15318.8|15198.8|15318.27|15198.27|8
1646293140000|2022-03-03 07:39:00|15318.36|15198.36|15317.2|15197.2|15318.7|15198.7|15317.2|15197.2|10
1646293150000|2022-03-03 07:39:10|15316.69|15196.69|15317.8|15197.8|15317.8|15197.8|15316.69|15196.69|7
1646293160000|2022-03-03 07:39:20|15317.59|15197.59|15317.12|15197.12|15317.59|15197.59|15317.11|15197.11|9
1646293170000|2022-03-03 07:39:30|15316.84|15196.84|15316.22|15196.22|15316.9|15196.9|15315.73|15195.73|7
1646293180000|2022-03-03 07:39:40|15316.26|15196.26|15316.92|15196.92|15316.97|15196.97|15316.25|15196.25|10
1646293190000|2022-03-03 07:39:50|15316.88|15196.88|15316.16|15196.16|15316.88|15196.88|15315.95|15195.95|9
1646293200000|2022-03-03 07:40:00|15316.12|15196.12|15315.6|15195.6|15316.12|15196.12|15315.6|15195.6|8
1646293210000|2022-03-03 07:40:10|15315.47|15195.47|15312.84|15192.84|15315.47|15195.47|15312.84|15192.84|9
1646293220000|2022-03-03 07:40:20|15312.3|15192.3|15310.23|15190.23|15312.3|15192.3|15310.23|15190.23|10
1646293230000|2022-03-03 07:40:30|15310.13|15190.13|15309.82|15189.82|15310.13|15190.13|15309.5|15189.5|10
1646293240000|2022-03-03 07:40:40|15309.91|15189.91|15310.79|15190.79|15311.1|15191.1|15309.91|15189.91|9
1646293250000|2022-03-03 07:40:50|15310.85|15190.85|15309.71|15189.71|15310.86|15190.86|15309.71|15189.71|9
1646293260000|2022-03-03 07:41:00|15309.39|15189.39|15309.13|15189.13|15309.73|15189.73|15308.67|15188.67|10
1646293270000|2022-03-03 07:41:10|15309.15|15189.15|15309.6|15189.6|15309.63|15189.63|15309.15|15189.15|9
1646293280000|2022-03-03 07:41:20|15309.99|15189.99|15310.51|15190.51|15310.66|15190.66|15309.92|15189.92|10
1646293290000|2022-03-03 07:41:30|15310.36|15190.36|15311.14|15191.14|15311.17|15191.17|15310.05|15190.05|9
1646293300000|2022-03-03 07:41:40|15310.95|15190.95|15310.49|15190.49|15311.19|15191.19|15310.41|15190.41|10
1646293310000|2022-03-03 07:41:50|15310.64|15190.64|15311.15|15191.15|15311.15|15191.15|15310.49|15190.49|9
1646293320000|2022-03-03 07:42:00|15311.08|15191.08|15311.2|15191.2|15311.23|15191.23|15311.06|15191.06|7
1646293330000|2022-03-03 07:42:10|15311.21|15191.21|15310.81|15190.81|15311.21|15191.21|15310.64|15190.64|8
1646293340000|2022-03-03 07:42:20|15310.84|15190.84|15310.69|15190.69|15311.18|15191.18|15310.69|15190.69|9
1646293350000|2022-03-03 07:42:30|15309.54|15189.54|15309.12|15189.12|15309.54|15189.54|15309.09|15189.09|9
1646293360000|2022-03-03 07:42:40|15308.93|15188.93|15308.55|15188.55|15308.93|15188.93|15308.26|15188.26|8
1646293370000|2022-03-03 07:42:50|15308.58|15188.58|15306.75|15186.75|15309.01|15189.01|15306.75|15186.75|9
1646293380000|2022-03-03 07:43:00|15306.63|15186.63|15306.08|15186.08|15306.63|15186.63|15305.93|15185.93|9
1646293390000|2022-03-03 07:43:10|15305.69|15185.69|15302.14|15182.14|15305.81|15185.81|15302.03|15182.03|9
1646293400000|2022-03-03 07:43:20|15301.74|15181.74|15298.97|15178.97|15301.74|15181.74|15298.97|15178.97|8
1646293410000|2022-03-03 07:43:30|15299|15179|15298.52|15178.52|15299.36|15179.36|15298.26|15178.26|10
1646293420000|2022-03-03 07:43:40|15298.86|15178.86|15299.63|15179.63|15299.63|15179.63|15298.81|15178.81|9
1646293430000|2022-03-03 07:43:50|15299.98|15179.98|15300.47|15180.47|15300.54|15180.54|15299.98|15179.98|9
1646293440000|2022-03-03 07:44:00|15300.41|15180.41|15300.4|15180.4|15300.48|15180.48|15300.2|15180.2|10
1646293450000|2022-03-03 07:44:10|15300.41|15180.41|15300.56|15180.56|15300.83|15180.83|15300.41|15180.41|6
1646293460000|2022-03-03 07:44:20|15300.57|15180.57|15301.74|15181.74|15302.34|15182.34|15300.57|15180.57|9
1646293470000|2022-03-03 07:44:30|15301.57|15181.57|15304.09|15184.09|15304.09|15184.09|15301.57|15181.57|9
1646293480000|2022-03-03 07:44:40|15303.64|15183.64|15303.75|15183.75|15304.48|15184.48|15303.64|15183.64|10
1646293490000|2022-03-03 07:44:50|15303.72|15183.72|15303.88|15183.88|15304.58|15184.58|15303.45|15183.45|9
1646293500000|2022-03-03 07:45:00|15304.11|15184.11|15303.28|15183.28|15304.23|15184.23|15303.28|15183.28|10
1646293510000|2022-03-03 07:45:10|15303.02|15183.02|15302.91|15182.91|15303.14|15183.14|15302.91|15182.91|9
1646293520000|2022-03-03 07:45:20|15302.62|15182.62|15302.49|15182.49|15302.62|15182.62|15302.26|15182.26|10
1646293530000|2022-03-03 07:45:30|15302.61|15182.61|15303.45|15183.45|15303.45|15183.45|15302.56|15182.56|10
1646293540000|2022-03-03 07:45:40|15303.63|15183.63|15303.63|15183.63|15303.83|15183.83|15303.09|15183.09|10
1646293550000|2022-03-03 07:45:50|15303.79|15183.79|15302.36|15182.36|15303.8|15183.8|15302.04|15182.04|10
1646293560000|2022-03-03 07:46:00|15302.13|15182.13|15301.72|15181.72|15302.2|15182.2|15301.13|15181.13|10
1646293570000|2022-03-03 07:46:10|15301.73|15181.73|15301.7|15181.7|15301.73|15181.73|15301.49|15181.49|9
1646293580000|2022-03-03 07:46:20|15301.69|15181.69|15300.19|15180.19|15301.69|15181.69|15300.14|15180.14|10
1646293590000|2022-03-03 07:46:30|15300.31|15180.31|15300.97|15180.97|15300.97|15180.97|15299.94|15179.94|8
1646293600000|2022-03-03 07:46:40|15300.98|15180.98|15298.22|15178.22|15300.98|15180.98|15298.22|15178.22|10
1646293610000|2022-03-03 07:46:50|15298.21|15178.21|15297.5|15177.5|15298.21|15178.21|15297.5|15177.5|8
1646293620000|2022-03-03 07:47:00|15297.56|15177.56|15295.98|15175.98|15297.84|15177.84|15295.98|15175.98|10
1646293630000|2022-03-03 07:47:10|15295.94|15175.94|15293.74|15173.74|15295.94|15175.94|15293.74|15173.74|10
1646293640000|2022-03-03 07:47:20|15293.49|15173.49|15293.72|15173.72|15293.82|15173.82|15293.47|15173.47|9
1646293650000|2022-03-03 07:47:30|15293.92|15173.92|15293.99|15173.99|15293.99|15173.99|15293.74|15173.74|5
1646293660000|2022-03-03 07:47:40|15293.83|15173.83|15292.58|15172.58|15293.83|15173.83|15292.45|15172.45|10
1646293670000|2022-03-03 07:47:50|15292.54|15172.54|15293|15173|15293.08|15173.08|15292.53|15172.53|10
1646293680000|2022-03-03 07:48:00|15293.05|15173.05|15295.08|15175.08|15295.08|15175.08|15293.05|15173.05|10
1646293690000|2022-03-03 07:48:10|15295.09|15175.09|15295.16|15175.16|15295.56|15175.56|15294.82|15174.82|10
1646293700000|2022-03-03 07:48:20|15294.78|15174.78|15294.86|15174.86|15294.87|15174.87|15294.56|15174.56|8
1646293710000|2022-03-03 07:48:30|15294.82|15174.82|15294.89|15174.89|15294.95|15174.95|15294.8|15174.8|7
1646293720000|2022-03-03 07:48:40|15294.68|15174.68|15296.19|15176.19|15296.19|15176.19|15294.5|15174.5|8
1646293730000|2022-03-03 07:48:50|15296.35|15176.35|15296.92|15176.92|15297.28|15177.28|15296.35|15176.35|10
1646293740000|2022-03-03 07:49:00|15296.91|15176.91|15295.43|15175.43|15296.99|15176.99|15295.43|15175.43|9
1646293750000|2022-03-03 07:49:10|15295.39|15175.39|15294.77|15174.77|15295.51|15175.51|15294.77|15174.77|7
1646293760000|2022-03-03 07:49:20|15294.86|15174.86|15295.65|15175.65|15295.65|15175.65|15294.77|15174.77|8
1646293770000|2022-03-03 07:49:30|15295.87|15175.87|15296.53|15176.53|15296.53|15176.53|15295.84|15175.84|10
1646293780000|2022-03-03 07:49:40|15296.56|15176.56|15298.45|15178.45|15298.45|15178.45|15296.56|15176.56|9
1646293790000|2022-03-03 07:49:50|15297.97|15177.97|15300.65|15180.65|15300.65|15180.65|15297.97|15177.97|10
1646293800000|2022-03-03 07:50:00|15300.93|15180.93|15303.08|15183.08|15303.08|15183.08|15300.93|15180.93|10
1646293810000|2022-03-03 07:50:10|15303.17|15183.17|15304.78|15184.78|15304.86|15184.86|15303.17|15183.17|7
1646293820000|2022-03-03 07:50:20|15304.57|15184.57|15309.02|15189.02|15309.51|15189.51|15304.57|15184.57|8
1646293830000|2022-03-03 07:50:30|15307.89|15187.89|15308.07|15188.07|15308.99|15188.99|15307.89|15187.89|9
1646293840000|2022-03-03 07:50:40|15308.17|15188.17|15310.22|15190.22|15310.6|15190.6|15308.16|15188.16|10
1646293850000|2022-03-03 07:50:50|15310.04|15190.04|15309.76|15189.76|15310.04|15190.04|15309.66|15189.66|8
1646293860000|2022-03-03 07:51:00|15309.79|15189.79|15311.4|15191.4|15311.4|15191.4|15309.77|15189.77|9
1646293870000|2022-03-03 07:51:10|15311.68|15191.68|15311.45|15191.45|15311.92|15191.92|15311.45|15191.45|10
1646293880000|2022-03-03 07:51:20|15311.39|15191.39|15311.82|15191.82|15311.82|15191.82|15311.27|15191.27|8
1646293890000|2022-03-03 07:51:30|15311.86|15191.86|15311.46|15191.46|15311.86|15191.86|15311.46|15191.46|7
1646293900000|2022-03-03 07:51:40|15311.57|15191.57|15312.99|15192.99|15312.99|15192.99|15311.57|15191.57|8
1646293910000|2022-03-03 07:51:50|15312.96|15192.96|15313.34|15193.34|15314.2|15194.2|15312.96|15192.96|10
1646293920000|2022-03-03 07:52:00|15313.36|15193.36|15314.16|15194.16|15314.34|15194.34|15313.19|15193.19|8
1646293930000|2022-03-03 07:52:10|15314.2|15194.2|15312.66|15192.66|15314.2|15194.2|15312.66|15192.66|10
1646293940000|2022-03-03 07:52:20|15312.65|15192.65|15312.95|15192.95|15313.14|15193.14|15312.63|15192.63|10
1646293950000|2022-03-03 07:52:30|15313.06|15193.06|15313.89|15193.89|15314.1|15194.1|15313.06|15193.06|9
1646293960000|2022-03-03 07:52:40|15313.94|15193.94|15313.81|15193.81|15314.15|15194.15|15313.81|15193.81|8
1646293970000|2022-03-03 07:52:50|15313.78|15193.78|15313.45|15193.45|15313.78|15193.78|15313.45|15193.45|5
1646293980000|2022-03-03 07:53:00|15313.59|15193.59|15312.92|15192.92|15313.59|15193.59|15312.79|15192.79|9
1646293990000|2022-03-03 07:53:10|15312.9|15192.9|15313.07|15193.07|15313.11|15193.11|15312.9|15192.9|7
1646294000000|2022-03-03 07:53:20|15312.89|15192.89|15312.97|15192.97|15313.1|15193.1|15312.89|15192.89|9
1646294010000|2022-03-03 07:53:30|15313.12|15193.12|15312.29|15192.29|15313.29|15193.29|15312.29|15192.29|4
1646294020000|2022-03-03 07:53:40|15312.37|15192.37|15312.48|15192.48|15312.69|15192.69|15312|15192|8
1646294030000|2022-03-03 07:53:50|15312.57|15192.57|15310.18|15190.18|15312.71|15192.71|15310.18|15190.18|8
1646294040000|2022-03-03 07:54:00|15309.65|15189.65|15306.69|15186.69|15309.65|15189.65|15306.31|15186.31|10
1646294050000|2022-03-03 07:54:10|15307.04|15187.04|15305.33|15185.33|15307.5|15187.5|15305.33|15185.33|7
1646294060000|2022-03-03 07:54:20|15305.24|15185.24|15304.18|15184.18|15305.42|15185.42|15304.15|15184.15|7
1646294070000|2022-03-03 07:54:30|15304.42|15184.42|15304.69|15184.69|15304.83|15184.83|15304.42|15184.42|8
1646294080000|2022-03-03 07:54:40|15304.8|15184.8|15304.5|15184.5|15305.1|15185.1|15304.5|15184.5|9
1646294090000|2022-03-03 07:54:50|15304.58|15184.58|15306.19|15186.19|15306.19|15186.19|15304.58|15184.58|8
1646294100000|2022-03-03 07:55:00|15306.28|15186.28|15305.76|15185.76|15306.44|15186.44|15305.76|15185.76|7
1646294110000|2022-03-03 07:55:10|15305.65|15185.65|15305.41|15185.41|15305.65|15185.65|15305.16|15185.16|10
1646294120000|2022-03-03 07:55:20|15305.38|15185.38|15305.52|15185.52|15305.53|15185.53|15305.38|15185.38|5
1646294130000|2022-03-03 07:55:30|15305.57|15185.57|15304.99|15184.99|15305.58|15185.58|15304.98|15184.98|5
1646294140000|2022-03-03 07:55:40|15304.95|15184.95|15303.57|15183.57|15305.01|15185.01|15303.57|15183.57|9
1646294150000|2022-03-03 07:55:50|15304.27|15184.27|15300.48|15180.48|15304.27|15184.27|15300.48|15180.48|10
1646294160000|2022-03-03 07:56:00|15300.23|15180.23|15294.25|15174.25|15300.23|15180.23|15294.25|15174.25|10
1646294170000|2022-03-03 07:56:10|15294.28|15174.28|15292.87|15172.87|15294.28|15174.28|15292.29|15172.29|10
1646294180000|2022-03-03 07:56:20|15292.93|15172.93|15290.53|15170.53|15292.93|15172.93|15290.53|15170.53|10
1646294190000|2022-03-03 07:56:30|15287.26|15167.26|15285.73|15165.73|15287.26|15167.26|15285.73|15165.73|10
1646294200000|2022-03-03 07:56:40|15283.28|15163.28|15277.5|15157.5|15283.29|15163.29|15277.5|15157.5|9
1646294210000|2022-03-03 07:56:50|15276.91|15156.91|15275.62|15155.62|15276.96|15156.96|15275.62|15155.62|9
1646294220000|2022-03-03 07:57:00|15272.88|15152.88|15270.71|15150.71|15272.88|15152.88|15270.71|15150.71|10
1646294230000|2022-03-03 07:57:10|15271.23|15151.23|15271.31|15151.31|15271.58|15151.58|15271.23|15151.23|9
1646294240000|2022-03-03 07:57:20|15270.92|15150.92|15272.41|15152.41|15272.42|15152.42|15270.92|15150.92|10
1646294250000|2022-03-03 07:57:30|15272.32|15152.32|15272.2|15152.2|15272.32|15152.32|15272.04|15152.04|8
1646294260000|2022-03-03 07:57:40|15272.1|15152.1|15273.45|15153.45|15273.45|15153.45|15272.1|15152.1|10
1646294270000|2022-03-03 07:57:50|15273.29|15153.29|15274.4|15154.4|15274.4|15154.4|15273.29|15153.29|9
1646294280000|2022-03-03 07:58:00|15274.09|15154.09|15274.01|15154.01|15274.09|15154.09|15273.86|15153.86|7
1646294290000|2022-03-03 07:58:10|15274.04|15154.04|15273.88|15153.88|15274.38|15154.38|15273.88|15153.88|7
1646294300000|2022-03-03 07:58:20|15273.83|15153.83|15274.69|15154.69|15274.69|15154.69|15273.83|15153.83|8
1646294310000|2022-03-03 07:58:30|15274.86|15154.86|15275.65|15155.65|15276|15156|15274.86|15154.86|9
1646294320000|2022-03-03 07:58:40|15275.38|15155.38|15275.01|15155.01|15275.53|15155.53|15274.61|15154.61|9
1646294330000|2022-03-03 07:58:50|15275.05|15155.05|15275.48|15155.48|15275.94|15155.94|15275.05|15155.05|10
1646294340000|2022-03-03 07:59:00|15276.16|15156.16|15275.67|15155.67|15276.16|15156.16|15275.67|15155.67|10
1646294350000|2022-03-03 07:59:10|15275.87|15155.87|15277.32|15157.32|15277.32|15157.32|15275.87|15155.87|10
1646294360000|2022-03-03 07:59:20|15277.21|15157.21|15281.93|15161.93|15281.93|15161.93|15277.21|15157.21|10
1646294370000|2022-03-03 07:59:30|15282.26|15162.26|15281.51|15161.51|15282.41|15162.41|15281.51|15161.51|10
1646294380000|2022-03-03 07:59:40|15282.09|15162.09|15282.18|15162.18|15282.23|15162.23|15281.99|15161.99|8
1646294390000|2022-03-03 07:59:50|15282.08|15162.08|15283.59|15163.59|15283.77|15163.77|15282.08|15162.08|10
1646294400000|2022-03-03 08:00:00|15284.15|15164.15|15284.93|15164.93|15285.29|15165.29|15284.05|15164.05|10
1646294410000|2022-03-03 08:00:10|15284.88|15164.88|15289.49|15169.49|15289.54|15169.54|15284.12|15164.12|10
1646294420000|2022-03-03 08:00:20|15289.45|15169.45|15297.6|15177.6|15297.72|15177.72|15289.45|15169.45|10
1646294430000|2022-03-03 08:00:30|15298.39|15178.39|15302.68|15182.68|15302.68|15182.68|15298.31|15178.31|8
1646294440000|2022-03-03 08:00:40|15301.95|15181.95|15306.07|15186.07|15306.07|15186.07|15301.86|15181.86|10
1646294450000|2022-03-03 08:00:50|15305.49|15185.49|15305.79|15185.79|15306.08|15186.08|15305|15185|10
1646294460000|2022-03-03 08:01:00|15305.64|15185.64|15305.94|15185.94|15305.94|15185.94|15305.64|15185.64|8
1646294470000|2022-03-03 08:01:10|15305.95|15185.95|15305.58|15185.58|15306.03|15186.03|15305.38|15185.38|10
1646294480000|2022-03-03 08:01:20|15305.4|15185.4|15308.8|15188.8|15309.07|15189.07|15305.15|15185.15|10
1646294490000|2022-03-03 08:01:30|15308.76|15188.76|15308.11|15188.11|15308.8|15188.8|15308.11|15188.11|10
1646294500000|2022-03-03 08:01:40|15308.07|15188.07|15306.49|15186.49|15308.25|15188.25|15306.49|15186.49|10
1646294510000|2022-03-03 08:01:50|15306.54|15186.54|15306.81|15186.81|15306.81|15186.81|15306.46|15186.46|10
1646294520000|2022-03-03 08:02:00|15306.83|15186.83|15308.18|15188.18|15308.18|15188.18|15306.65|15186.65|10
1646294530000|2022-03-03 08:02:10|15308.38|15188.38|15310.28|15190.28|15310.28|15190.28|15307.93|15187.93|10
1646294540000|2022-03-03 08:02:20|15310.35|15190.35|15310.39|15190.39|15310.78|15190.78|15310.35|15190.35|9
1646294550000|2022-03-03 08:02:30|15310.4|15190.4|15311.18|15191.18|15311.18|15191.18|15310.4|15190.4|8
1646294560000|2022-03-03 08:02:40|15311.33|15191.33|15313.71|15193.71|15314.77|15194.77|15311.31|15191.31|10
1646294570000|2022-03-03 08:02:50|15313.76|15193.76|15317.45|15197.45|15317.45|15197.45|15313.76|15193.76|10
1646294580000|2022-03-03 08:03:00|15317.22|15197.22|15316.75|15196.75|15317.71|15197.71|15316.41|15196.41|10
1646294590000|2022-03-03 08:03:10|15316.9|15196.9|15315.45|15195.45|15316.9|15196.9|15315.45|15195.45|9
1646294600000|2022-03-03 08:03:20|15315.23|15195.23|15315.17|15195.17|15315.6|15195.6|15314.72|15194.72|10
1646294610000|2022-03-03 08:03:30|15315.21|15195.21|15314.02|15194.02|15315.21|15195.21|15314.02|15194.02|9
1646294620000|2022-03-03 08:03:40|15313.85|15193.85|15313.25|15193.25|15313.85|15193.85|15313.25|15193.25|8
1646294630000|2022-03-03 08:03:50|15313.31|15193.31|15311.08|15191.08|15313.31|15193.31|15311.08|15191.08|10
1646294640000|2022-03-03 08:04:00|15309.42|15189.42|15304.9|15184.9|15309.42|15189.42|15304.9|15184.9|10
1646294650000|2022-03-03 08:04:10|15304.13|15184.13|15306.99|15186.99|15306.99|15186.99|15304.04|15184.04|9
1646294660000|2022-03-03 08:04:20|15307.65|15187.65|15309.7|15189.7|15310.19|15190.19|15307.65|15187.65|8
1646294670000|2022-03-03 08:04:30|15309.89|15189.89|15310.63|15190.63|15310.63|15190.63|15309.86|15189.86|10
1646294680000|2022-03-03 08:04:40|15310.59|15190.59|15311.3|15191.3|15311.3|15191.3|15309.97|15189.97|10
1646294690000|2022-03-03 08:04:50|15311.61|15191.61|15302.08|15182.08|15311.61|15191.61|15302.08|15182.08|10
1646294700000|2022-03-03 08:05:00|15302.21|15182.21|15301.58|15181.58|15302.35|15182.35|15301.58|15181.58|7
1646294710000|2022-03-03 08:05:10|15301.61|15181.61|15299.29|15179.29|15301.61|15181.61|15299.29|15179.29|9
1646294720000|2022-03-03 08:05:20|15298.74|15178.74|15296.37|15176.37|15298.74|15178.74|15296.37|15176.37|10
1646294730000|2022-03-03 08:05:30|15295.9|15175.9|15295.3|15175.3|15296.13|15176.13|15295.23|15175.23|10
1646294740000|2022-03-03 08:05:40|15295.49|15175.49|15295.55|15175.55|15295.88|15175.88|15295.32|15175.32|8
1646294750000|2022-03-03 08:05:50|15295.26|15175.26|15293.32|15173.32|15295.26|15175.26|15293.32|15173.32|10
1646294760000|2022-03-03 08:06:00|15293.24|15173.24|15293.64|15173.64|15293.78|15173.78|15292.74|15172.74|10
1646294770000|2022-03-03 08:06:10|15292.76|15172.76|15292.98|15172.98|15293.2|15173.2|15292.63|15172.63|9
1646294780000|2022-03-03 08:06:20|15293.33|15173.33|15293.54|15173.54|15293.98|15173.98|15293.22|15173.22|8
1646294790000|2022-03-03 08:06:30|15293.73|15173.73|15292.72|15172.72|15293.73|15173.73|15292.72|15172.72|8
1646294800000|2022-03-03 08:06:40|15292.54|15172.54|15292.57|15172.57|15292.58|15172.58|15292.32|15172.32|9
1646294810000|2022-03-03 08:06:50|15292.69|15172.69|15291.67|15171.67|15292.69|15172.69|15290.82|15170.82|9
1646294820000|2022-03-03 08:07:00|15291.71|15171.71|15291.22|15171.22|15291.71|15171.71|15291.05|15171.05|10
1646294830000|2022-03-03 08:07:10|15291.21|15171.21|15289.96|15169.96|15291.58|15171.58|15289.96|15169.96|10
1646294840000|2022-03-03 08:07:20|15290.11|15170.11|15290.96|15170.96|15290.96|15170.96|15290.11|15170.11|10
1646294850000|2022-03-03 08:07:30|15291.09|15171.09|15293.6|15173.6|15293.6|15173.6|15291.09|15171.09|10
1646294860000|2022-03-03 08:07:40|15293.89|15173.89|15293.93|15173.93|15294.06|15174.06|15293.72|15173.72|9
1646294870000|2022-03-03 08:07:50|15294.11|15174.11|15295.95|15175.95|15295.95|15175.95|15293.84|15173.84|9
1646294880000|2022-03-03 08:08:00|15296.3|15176.3|15296.44|15176.44|15296.85|15176.85|15296.3|15176.3|9
1646294890000|2022-03-03 08:08:10|15296.38|15176.38|15298.62|15178.62|15298.62|15178.62|15296.2|15176.2|10
1646294900000|2022-03-03 08:08:20|15298.76|15178.76|15300.76|15180.76|15300.76|15180.76|15298.76|15178.76|9
1646294910000|2022-03-03 08:08:30|15300.98|15180.98|15300.54|15180.54|15301.12|15181.12|15300.54|15180.54|7
1646294920000|2022-03-03 08:08:40|15300.61|15180.61|15305.94|15185.94|15305.94|15185.94|15300.52|15180.52|10
1646294930000|2022-03-03 08:08:50|15306.5|15186.5|15308.81|15188.81|15308.81|15188.81|15306.5|15186.5|9
1646294940000|2022-03-03 08:09:00|15308.79|15188.79|15308.62|15188.62|15308.93|15188.93|15308.28|15188.28|10
1646294950000|2022-03-03 08:09:10|15308.73|15188.73|15311.63|15191.63|15311.64|15191.64|15308.52|15188.52|9
1646294960000|2022-03-03 08:09:20|15311.81|15191.81|15312.82|15192.82|15312.82|15192.82|15311.81|15191.81|9
1646294970000|2022-03-03 08:09:30|15312.7|15192.7|15313.5|15193.5|15313.6|15193.6|15312.19|15192.19|10
1646294980000|2022-03-03 08:09:40|15313.87|15193.87|15316.21|15196.21|15316.21|15196.21|15313.87|15193.87|8
1646294990000|2022-03-03 08:09:50|15316.31|15196.31|15315.89|15195.89|15316.57|15196.57|15315.86|15195.86|10
1646295000000|2022-03-03 08:10:00|15315.91|15195.91|15318.84|15198.84|15318.84|15198.84|15315.91|15195.91|8
1646295010000|2022-03-03 08:10:10|15318.91|15198.91|15319.68|15199.68|15320.04|15200.04|15318.6|15198.6|9
1646295020000|2022-03-03 08:10:20|15319.69|15199.69|15319.5|15199.5|15319.69|15199.69|15319.36|15199.36|10
1646295030000|2022-03-03 08:10:30|15319.44|15199.44|15319.14|15199.14|15319.44|15199.44|15319.14|15199.14|7
1646295040000|2022-03-03 08:10:40|15319.07|15199.07|15317.66|15197.66|15319.07|15199.07|15317.48|15197.48|9
1646295050000|2022-03-03 08:10:50|15317.88|15197.88|15318.22|15198.22|15318.68|15198.68|15317.65|15197.65|10
1646295060000|2022-03-03 08:11:00|15318.01|15198.01|15317.53|15197.53|15318.01|15198.01|15317.03|15197.03|9
1646295070000|2022-03-03 08:11:10|15317.54|15197.54|15319.5|15199.5|15319.5|15199.5|15317.54|15197.54|10
1646295080000|2022-03-03 08:11:20|15319.87|15199.87|15323.58|15203.58|15323.58|15203.58|15319.66|15199.66|8
1646295090000|2022-03-03 08:11:30|15323.41|15203.41|15324.9|15204.9|15325.64|15205.64|15323.25|15203.25|8
1646295100000|2022-03-03 08:11:40|15325.23|15205.23|15327.33|15207.33|15327.88|15207.88|15325.23|15205.23|10
1646295110000|2022-03-03 08:11:50|15327.62|15207.62|15326.81|15206.81|15327.85|15207.85|15326.81|15206.81|10
1646295120000|2022-03-03 08:12:00|15326.48|15206.48|15326.19|15206.19|15326.78|15206.78|15325.13|15205.13|10
1646295130000|2022-03-03 08:12:10|15326.42|15206.42|15327.24|15207.24|15328.07|15208.07|15326.42|15206.42|10
1646295140000|2022-03-03 08:12:20|15327.76|15207.76|15328.99|15208.99|15329.29|15209.29|15327.76|15207.76|8
1646295150000|2022-03-03 08:12:30|15328.87|15208.87|15327.88|15207.88|15329.62|15209.62|15327.88|15207.88|7
1646295160000|2022-03-03 08:12:40|15327.74|15207.74|15328.21|15208.21|15328.9|15208.9|15327.61|15207.61|9
1646295170000|2022-03-03 08:12:50|15327.9|15207.9|15327.55|15207.55|15328.36|15208.36|15327.39|15207.39|9
1646295180000|2022-03-03 08:13:00|15327.97|15207.97|15328.54|15208.54|15328.54|15208.54|15327.93|15207.93|7
1646295190000|2022-03-03 08:13:10|15328.75|15208.75|15328.64|15208.64|15329.33|15209.33|15328.64|15208.64|9
1646295200000|2022-03-03 08:13:20|15328.52|15208.52|15329.66|15209.66|15329.66|15209.66|15328.27|15208.27|8
1646295210000|2022-03-03 08:13:30|15329.72|15209.72|15330.57|15210.57|15330.57|15210.57|15329.72|15209.72|8
1646295220000|2022-03-03 08:13:40|15330.8|15210.8|15330.59|15210.59|15331.05|15211.05|15330.48|15210.48|7
1646295230000|2022-03-03 08:13:50|15330.62|15210.62|15331.58|15211.58|15331.58|15211.58|15330.61|15210.61|10
1646295240000|2022-03-03 08:14:00|15331.54|15211.54|15333.88|15213.88|15334.14|15214.14|15331.54|15211.54|10
1646295250000|2022-03-03 08:14:10|15333.58|15213.58|15333.09|15213.09|15333.92|15213.92|15333.09|15213.09|10
1646295260000|2022-03-03 08:14:20|15333.21|15213.21|15335|15215|15335|15215|15333.21|15213.21|7
1646295270000|2022-03-03 08:14:30|15335.12|15215.12|15335.82|15215.82|15336.15|15216.15|15334.95|15214.95|9
1646295280000|2022-03-03 08:14:40|15335.92|15215.92|15337.13|15217.13|15337.13|15217.13|15335.92|15215.92|10
1646295290000|2022-03-03 08:14:50|15337.19|15217.19|15338.18|15218.18|15338.25|15218.25|15337.19|15217.19|10
1646295300000|2022-03-03 08:15:00|15337.8|15217.8|15338.88|15218.88|15338.88|15218.88|15337.4|15217.4|10
1646295310000|2022-03-03 08:15:10|15339.06|15219.06|15340.2|15220.2|15340.2|15220.2|15338.75|15218.75|10
1646295320000|2022-03-03 08:15:20|15340.48|15220.48|15342.08|15222.08|15342.15|15222.15|15340.48|15220.48|10
1646295330000|2022-03-03 08:15:30|15341.89|15221.89|15342.82|15222.82|15342.82|15222.82|15341.8|15221.8|10
1646295340000|2022-03-03 08:15:40|15342.81|15222.81|15343.08|15223.08|15343.41|15223.41|15342.65|15222.65|10
1646295350000|2022-03-03 08:15:50|15343.09|15223.09|15343.08|15223.08|15343.88|15223.88|15342.7|15222.7|7
1646295360000|2022-03-03 08:16:00|15342.94|15222.94|15342.89|15222.89|15343.08|15223.08|15342.08|15222.08|10
1646295370000|2022-03-03 08:16:10|15342.97|15222.97|15348.06|15228.06|15348.06|15228.06|15342.97|15222.97|10
1646295380000|2022-03-03 08:16:20|15348.45|15228.45|15351.9|15231.9|15351.9|15231.9|15348.45|15228.45|9
1646295390000|2022-03-03 08:16:30|15352.11|15232.11|15354.02|15234.02|15354.75|15234.75|15352.11|15232.11|10
1646295400000|2022-03-03 08:16:40|15354.26|15234.26|15354.56|15234.56|15354.72|15234.72|15354.06|15234.06|10
1646295410000|2022-03-03 08:16:50|15354.23|15234.23|15353.37|15233.37|15356|15236|15353.37|15233.37|10
1646295420000|2022-03-03 08:17:00|15353.55|15233.55|15354.38|15234.38|15354.66|15234.66|15353.26|15233.26|10
1646295430000|2022-03-03 08:17:10|15354.37|15234.37|15354.3|15234.3|15354.55|15234.55|15353.95|15233.95|10
1646295440000|2022-03-03 08:17:20|15354.29|15234.29|15355.54|15235.54|15355.54|15235.54|15354.29|15234.29|6
1646295450000|2022-03-03 08:17:30|15355.71|15235.71|15355.71|15235.71|15355.92|15235.92|15355.42|15235.42|10
1646295460000|2022-03-03 08:17:40|15355.69|15235.69|15355|15235|15355.69|15235.69|15353.97|15233.97|10
1646295470000|2022-03-03 08:17:50|15355.01|15235.01|15355.25|15235.25|15355.25|15235.25|15354.62|15234.62|9
1646295480000|2022-03-03 08:18:00|15355.36|15235.36|15355.95|15235.95|15356|15236|15355.13|15235.13|9
1646295490000|2022-03-03 08:18:10|15356.08|15236.08|15357.7|15237.7|15357.8|15237.8|15355.6|15235.6|9
1646295500000|2022-03-03 08:18:20|15357.44|15237.44|15356.87|15236.87|15357.92|15237.92|15356.87|15236.87|9
1646295510000|2022-03-03 08:18:30|15356.81|15236.81|15355.39|15235.39|15356.86|15236.86|15355.22|15235.22|8
1646295520000|2022-03-03 08:18:40|15355.56|15235.56|15353.74|15233.74|15355.61|15235.61|15353.73|15233.73|10
1646295530000|2022-03-03 08:18:50|15353.29|15233.29|15350.97|15230.97|15353.29|15233.29|15350.97|15230.97|9
1646295540000|2022-03-03 08:19:00|15350.69|15230.69|15350.75|15230.75|15351.04|15231.04|15350.5|15230.5|10
1646295550000|2022-03-03 08:19:10|15350.81|15230.81|15350.3|15230.3|15350.98|15230.98|15350.19|15230.19|9
1646295560000|2022-03-03 08:19:20|15350.22|15230.22|15350.7|15230.7|15350.86|15230.86|15349.83|15229.83|10
1646295570000|2022-03-03 08:19:30|15350.69|15230.69|15346.23|15226.23|15350.69|15230.69|15345.8|15225.8|9
1646295580000|2022-03-03 08:19:40|15346.16|15226.16|15343.81|15223.81|15346.16|15226.16|15343.78|15223.78|9
1646295590000|2022-03-03 08:19:50|15343.8|15223.8|15344.48|15224.48|15344.48|15224.48|15343.8|15223.8|8
1646295600000|2022-03-03 08:20:00|15344.03|15224.03|15343.17|15223.17|15344.03|15224.03|15343.11|15223.11|9
1646295610000|2022-03-03 08:20:10|15343.14|15223.14|15342.25|15222.25|15343.14|15223.14|15342.25|15222.25|10
1646295620000|2022-03-03 08:20:20|15342.45|15222.45|15341.94|15221.94|15343.26|15223.26|15341.94|15221.94|10
1646295630000|2022-03-03 08:20:30|15341.96|15221.96|15339.81|15219.81|15341.96|15221.96|15339.81|15219.81|10
1646295640000|2022-03-03 08:20:40|15339.79|15219.79|15338.83|15218.83|15339.79|15219.79|15338.33|15218.33|10
1646295650000|2022-03-03 08:20:50|15338.84|15218.84|15338.61|15218.61|15339.11|15219.11|15338.33|15218.33|10
1646295660000|2022-03-03 08:21:00|15338.68|15218.68|15339.01|15219.01|15339.26|15219.26|15338.58|15218.58|10
1646295670000|2022-03-03 08:21:10|15338.96|15218.96|15339.24|15219.24|15339.28|15219.28|15338.88|15218.88|10
1646295680000|2022-03-03 08:21:20|15339.17|15219.17|15339.83|15219.83|15340.02|15220.02|15338.89|15218.89|10
1646295690000|2022-03-03 08:21:30|15339.86|15219.86|15339.62|15219.62|15340.27|15220.27|15339.62|15219.62|9
1646295700000|2022-03-03 08:21:40|15339.68|15219.68|15340.39|15220.39|15340.41|15220.41|15339.62|15219.62|9
1646295710000|2022-03-03 08:21:50|15340.62|15220.62|15339.96|15219.96|15340.62|15220.62|15339.96|15219.96|9
1646295720000|2022-03-03 08:22:00|15339.74|15219.74|15340.31|15220.31|15340.31|15220.31|15339.74|15219.74|9
1646295730000|2022-03-03 08:22:10|15340.32|15220.32|15342.36|15222.36|15342.96|15222.96|15340.32|15220.32|9
1646295740000|2022-03-03 08:22:20|15342.28|15222.28|15341.71|15221.71|15342.39|15222.39|15341.71|15221.71|9
1646295750000|2022-03-03 08:22:30|15341.69|15221.69|15342.4|15222.4|15342.4|15222.4|15341.69|15221.69|9
1646295760000|2022-03-03 08:22:40|15342.45|15222.45|15341.93|15221.93|15342.55|15222.55|15341.73|15221.73|10
1646295770000|2022-03-03 08:22:50|15342.02|15222.02|15340.66|15220.66|15342.03|15222.03|15340.66|15220.66|8
1646295780000|2022-03-03 08:23:00|15340.58|15220.58|15341.64|15221.64|15341.64|15221.64|15340.49|15220.49|10
1646295790000|2022-03-03 08:23:10|15341.59|15221.59|15339.99|15219.99|15341.59|15221.59|15339.99|15219.99|8
1646295800000|2022-03-03 08:23:20|15340.23|15220.23|15340.46|15220.46|15340.59|15220.59|15340.23|15220.23|10
1646295810000|2022-03-03 08:23:30|15340.41|15220.41|15340.27|15220.27|15340.44|15220.44|15340.17|15220.17|7
1646295820000|2022-03-03 08:23:40|15340.4|15220.4|15340.94|15220.94|15340.94|15220.94|15339.7|15219.7|8
1646295830000|2022-03-03 08:23:50|15341|15221|15340.56|15220.56|15341|15221|15340.49|15220.49|8
1646295840000|2022-03-03 08:24:00|15340.43|15220.43|15341.09|15221.09|15341.09|15221.09|15340.2|15220.2|9
1646295850000|2022-03-03 08:24:10|15340.95|15220.95|15339.65|15219.65|15340.95|15220.95|15339.65|15219.65|10
1646295860000|2022-03-03 08:24:20|15339.49|15219.49|15334.21|15214.21|15339.49|15219.49|15334.21|15214.21|9
1646295870000|2022-03-03 08:24:30|15334.22|15214.22|15333.16|15213.16|15334.22|15214.22|15332.88|15212.88|7
1646295880000|2022-03-03 08:24:40|15332.43|15212.43|15332.78|15212.78|15333.94|15213.94|15332.43|15212.43|9
1646295890000|2022-03-03 08:24:50|15332.55|15212.55|15333.6|15213.6|15333.69|15213.69|15332.39|15212.39|9
1646295900000|2022-03-03 08:25:00|15333.64|15213.64|15333.26|15213.26|15333.83|15213.83|15333.26|15213.26|10
1646295910000|2022-03-03 08:25:10|15333.25|15213.25|15332.97|15212.97|15333.35|15213.35|15332.97|15212.97|6
1646295920000|2022-03-03 08:25:20|15332.47|15212.47|15333.99|15213.99|15333.99|15213.99|15332.47|15212.47|9
1646295930000|2022-03-03 08:25:30|15333.84|15213.84|15333.11|15213.11|15333.84|15213.84|15332.98|15212.98|9
1646295940000|2022-03-03 08:25:40|15333.1|15213.1|15331.88|15211.88|15333.1|15213.1|15331.55|15211.55|9
1646295950000|2022-03-03 08:25:50|15331.76|15211.76|15332.18|15212.18|15332.18|15212.18|15331.76|15211.76|7
1646295960000|2022-03-03 08:26:00|15332.3|15212.3|15331.77|15211.77|15332.32|15212.32|15331.77|15211.77|8
1646295970000|2022-03-03 08:26:10|15331.74|15211.74|15332.34|15212.34|15332.34|15212.34|15331.72|15211.72|7
1646295980000|2022-03-03 08:26:20|15332.73|15212.73|15333.17|15213.17|15333.17|15213.17|15332.34|15212.34|9
1646295990000|2022-03-03 08:26:30|15333.27|15213.27|15333.31|15213.31|15333.32|15213.32|15333.18|15213.18|6
1646296000000|2022-03-03 08:26:40|15333.16|15213.16|15331.98|15211.98|15333.43|15213.43|15331.98|15211.98|10
1646296010000|2022-03-03 08:26:50|15332.04|15212.04|15332.67|15212.67|15333.12|15213.12|15331.74|15211.74|10
1646296020000|2022-03-03 08:27:00|15332.4|15212.4|15331.96|15211.96|15332.4|15212.4|15331.87|15211.87|10
1646296030000|2022-03-03 08:27:10|15332.41|15212.41|15333.55|15213.55|15333.55|15213.55|15332.41|15212.41|7
1646296040000|2022-03-03 08:27:20|15333.61|15213.61|15334.87|15214.87|15334.87|15214.87|15333.61|15213.61|9
1646296050000|2022-03-03 08:27:30|15335.31|15215.31|15335.52|15215.52|15335.52|15215.52|15335.13|15215.13|9
1646296060000|2022-03-03 08:27:40|15335.65|15215.65|15334.87|15214.87|15335.74|15215.74|15334.87|15214.87|9
1646296070000|2022-03-03 08:27:50|15334.65|15214.65|15333.51|15213.51|15334.65|15214.65|15333.51|15213.51|8
1646296080000|2022-03-03 08:28:00|15333.54|15213.54|15332.94|15212.94|15333.54|15213.54|15332.94|15212.94|7
1646296090000|2022-03-03 08:28:10|15332.86|15212.86|15331.79|15211.79|15332.95|15212.95|15331.79|15211.79|9
1646296100000|2022-03-03 08:28:20|15331.68|15211.68|15329.49|15209.49|15331.68|15211.68|15329.49|15209.49|8
1646296110000|2022-03-03 08:28:30|15329.42|15209.42|15328.36|15208.36|15329.42|15209.42|15328.36|15208.36|8
1646296120000|2022-03-03 08:28:40|15328.33|15208.33|15328.64|15208.64|15328.95|15208.95|15328.33|15208.33|7
1646296130000|2022-03-03 08:28:50|15328.72|15208.72|15327.8|15207.8|15328.72|15208.72|15327.76|15207.76|10
1646296140000|2022-03-03 08:29:00|15327.85|15207.85|15327.48|15207.48|15327.85|15207.85|15327.48|15207.48|7
1646296150000|2022-03-03 08:29:10|15327.56|15207.56|15326.79|15206.79|15327.56|15207.56|15326.61|15206.61|10
1646296160000|2022-03-03 08:29:20|15326.72|15206.72|15325.74|15205.74|15326.87|15206.87|15325.74|15205.74|9
1646296170000|2022-03-03 08:29:30|15325.51|15205.51|15323.71|15203.71|15325.51|15205.51|15323.62|15203.62|9
1646296180000|2022-03-03 08:29:40|15323.47|15203.47|15323.18|15203.18|15323.85|15203.85|15323.17|15203.17|10
1646296190000|2022-03-03 08:29:50|15323.19|15203.19|15322.67|15202.67|15323.19|15203.19|15322.67|15202.67|8
1646296200000|2022-03-03 08:30:00|15322.74|15202.74|15325.05|15205.05|15325.05|15205.05|15322.56|15202.56|10
1646296210000|2022-03-03 08:30:10|15326.12|15206.12|15326.76|15206.76|15327.16|15207.16|15326.12|15206.12|9
1646296220000|2022-03-03 08:30:20|15327.54|15207.54|15327.2|15207.2|15327.62|15207.62|15327.13|15207.13|9
1646296230000|2022-03-03 08:30:30|15326.99|15206.99|15325.63|15205.63|15326.99|15206.99|15325.63|15205.63|7
1646296240000|2022-03-03 08:30:40|15324.83|15204.83|15323.22|15203.22|15324.83|15204.83|15323.22|15203.22|10
1646296250000|2022-03-03 08:30:50|15322.07|15202.07|15321.82|15201.82|15322.29|15202.29|15321.82|15201.82|8
1646296260000|2022-03-03 08:31:00|15321.7|15201.7|15322.12|15202.12|15322.12|15202.12|15321.02|15201.02|9
1646296270000|2022-03-03 08:31:10|15322.01|15202.01|15321.12|15201.12|15322.4|15202.4|15321.12|15201.12|9
1646296280000|2022-03-03 08:31:20|15320.68|15200.68|15320.9|15200.9|15321.03|15201.03|15320.56|15200.56|9
1646296290000|2022-03-03 08:31:30|15320.75|15200.75|15320.5|15200.5|15320.95|15200.95|15320.47|15200.47|9
1646296300000|2022-03-03 08:31:40|15320.75|15200.75|15320.29|15200.29|15320.76|15200.76|15320.23|15200.23|8
1646296310000|2022-03-03 08:31:50|15320.3|15200.3|15320.55|15200.55|15320.65|15200.65|15320.19|15200.19|7
1646296320000|2022-03-03 08:32:00|15320.63|15200.63|15321.99|15201.99|15322.18|15202.18|15320.63|15200.63|8
1646296330000|2022-03-03 08:32:10|15322.07|15202.07|15320.01|15200.01|15322.22|15202.22|15320.01|15200.01|8
1646296340000|2022-03-03 08:32:20|15319.96|15199.96|15318.34|15198.34|15320.06|15200.06|15318.34|15198.34|8
1646296350000|2022-03-03 08:32:30|15318.06|15198.06|15317.21|15197.21|15318.21|15198.21|15317.21|15197.21|8
1646296360000|2022-03-03 08:32:40|15317.35|15197.35|15314.36|15194.36|15317.35|15197.35|15314.36|15194.36|10
1646296370000|2022-03-03 08:32:50|15314.35|15194.35|15314.76|15194.76|15314.76|15194.76|15313.91|15193.91|9
1646296380000|2022-03-03 08:33:00|15314.77|15194.77|15315.07|15195.07|15315.32|15195.32|15314.77|15194.77|8
1646296390000|2022-03-03 08:33:10|15315.05|15195.05|15314.36|15194.36|15315.05|15195.05|15314.31|15194.31|10
1646296400000|2022-03-03 08:33:20|15313.88|15193.88|15310.87|15190.87|15313.88|15193.88|15310.87|15190.87|9
1646296410000|2022-03-03 08:33:30|15310.16|15190.16|15307.47|15187.47|15310.21|15190.21|15307.47|15187.47|10
1646296420000|2022-03-03 08:33:40|15307.29|15187.29|15306.7|15186.7|15307.81|15187.81|15306.68|15186.68|10
1646296430000|2022-03-03 08:33:50|15306.91|15186.91|15307.98|15187.98|15307.98|15187.98|15306.91|15186.91|8
1646296440000|2022-03-03 08:34:00|15307.87|15187.87|15310.3|15190.3|15310.45|15190.45|15307.87|15187.87|9
1646296450000|2022-03-03 08:34:10|15310.85|15190.85|15310.95|15190.95|15311|15191|15310.37|15190.37|10
1646296460000|2022-03-03 08:34:20|15311.04|15191.04|15308.79|15188.79|15311.25|15191.25|15308.77|15188.77|9
1646296470000|2022-03-03 08:34:30|15308.86|15188.86|15308.06|15188.06|15308.86|15188.86|15307.85|15187.85|9
1646296480000|2022-03-03 08:34:40|15306.2|15186.2|15300.81|15180.81|15306.2|15186.2|15300.81|15180.81|9
1646296490000|2022-03-03 08:34:50|15299.67|15179.67|15294.96|15174.96|15299.67|15179.67|15294.83|15174.83|10
1646296500000|2022-03-03 08:35:00|15293.87|15173.87|15290.3|15170.3|15293.87|15173.87|15290.3|15170.3|10
1646296510000|2022-03-03 08:35:10|15289.71|15169.71|15288.35|15168.35|15290.19|15170.19|15288.35|15168.35|9
1646296520000|2022-03-03 08:35:20|15288.41|15168.41|15285.55|15165.55|15288.41|15168.41|15285.03|15165.03|10
1646296530000|2022-03-03 08:35:30|15285.31|15165.31|15286.04|15166.04|15286.04|15166.04|15285.29|15165.29|10
1646296540000|2022-03-03 08:35:40|15286.1|15166.1|15285.69|15165.69|15287.4|15167.4|15285.69|15165.69|9
1646296550000|2022-03-03 08:35:50|15285.03|15165.03|15284.4|15164.4|15285.03|15165.03|15284.36|15164.36|9
1646296560000|2022-03-03 08:36:00|15284.61|15164.61|15274.03|15154.03|15285.02|15165.02|15274.03|15154.03|10
1646296570000|2022-03-03 08:36:10|15271.2|15151.2|15273.39|15153.39|15273.39|15153.39|15270.95|15150.95|10
1646296580000|2022-03-03 08:36:20|15273.2|15153.2|15277.68|15157.68|15277.68|15157.68|15273.2|15153.2|10
1646296590000|2022-03-03 08:36:30|15278.07|15158.07|15279.08|15159.08|15279.08|15159.08|15277.72|15157.72|9
1646296600000|2022-03-03 08:36:40|15279.07|15159.07|15287.23|15167.23|15287.23|15167.23|15279.07|15159.07|9
1646296610000|2022-03-03 08:36:50|15288.15|15168.15|15290.62|15170.62|15290.62|15170.62|15288.15|15168.15|10
1646296620000|2022-03-03 08:37:00|15291.97|15171.97|15293|15173|15293.11|15173.11|15291.92|15171.92|10
1646296630000|2022-03-03 08:37:10|15292.81|15172.81|15292.04|15172.04|15293.15|15173.15|15292.04|15172.04|7
1646296640000|2022-03-03 08:37:20|15291.9|15171.9|15288.22|15168.22|15291.9|15171.9|15288.22|15168.22|10
1646296650000|2022-03-03 08:37:30|15288.14|15168.14|15287.74|15167.74|15288.24|15168.24|15287.67|15167.67|9
1646296660000|2022-03-03 08:37:40|15287.19|15167.19|15286.93|15166.93|15287.63|15167.63|15286.93|15166.93|9
1646296670000|2022-03-03 08:37:50|15286.4|15166.4|15285.26|15165.26|15286.4|15166.4|15285.26|15165.26|8
1646296680000|2022-03-03 08:38:00|15284.92|15164.92|15284.68|15164.68|15285.35|15165.35|15284.68|15164.68|8
1646296690000|2022-03-03 08:38:10|15284.53|15164.53|15284.08|15164.08|15284.93|15164.93|15284.08|15164.08|9
1646296700000|2022-03-03 08:38:20|15283.8|15163.8|15283.65|15163.65|15283.93|15163.93|15283.06|15163.06|10
1646296710000|2022-03-03 08:38:30|15283.97|15163.97|15283.96|15163.96|15284.21|15164.21|15283.62|15163.62|10
1646296720000|2022-03-03 08:38:40|15283.82|15163.82|15280.81|15160.81|15284.06|15164.06|15280.81|15160.81|10
1646296730000|2022-03-03 08:38:50|15280.98|15160.98|15279.82|15159.82|15280.98|15160.98|15279.82|15159.82|9
1646296740000|2022-03-03 08:39:00|15280.02|15160.02|15279.23|15159.23|15280.5|15160.5|15279.23|15159.23|10
1646296750000|2022-03-03 08:39:10|15279.07|15159.07|15278.41|15158.41|15279.6|15159.6|15278.34|15158.34|9
1646296760000|2022-03-03 08:39:20|15278.93|15158.93|15279.91|15159.91|15279.91|15159.91|15278.93|15158.93|9
1646296770000|2022-03-03 08:39:30|15279.54|15159.54|15279.16|15159.16|15279.83|15159.83|15279.16|15159.16|9
1646296780000|2022-03-03 08:39:40|15279.61|15159.61|15279.19|15159.19|15279.67|15159.67|15279.19|15159.19|9
1646296790000|2022-03-03 08:39:50|15279.18|15159.18|15278.77|15158.77|15279.18|15159.18|15278.53|15158.53|5
1646296800000|2022-03-03 08:40:00|15278.84|15158.84|15278.24|15158.24|15278.84|15158.84|15278.24|15158.24|8
1646296810000|2022-03-03 08:40:10|15277.3|15157.3|15285.4|15165.4|15285.52|15165.52|15277.3|15157.3|10
1646296820000|2022-03-03 08:40:20|15285.3|15165.3|15285.25|15165.25|15285.74|15165.74|15285.07|15165.07|9
1646296830000|2022-03-03 08:40:30|15285.32|15165.32|15286.41|15166.41|15286.41|15166.41|15285.32|15165.32|7
1646296840000|2022-03-03 08:40:40|15286.24|15166.24|15287.23|15167.23|15287.23|15167.23|15286.11|15166.11|9
1646296850000|2022-03-03 08:40:50|15287.5|15167.5|15287.39|15167.39|15287.58|15167.58|15287.39|15167.39|8
1646296860000|2022-03-03 08:41:00|15287.21|15167.21|15287.69|15167.69|15287.69|15167.69|15286.31|15166.31|9
1646296870000|2022-03-03 08:41:10|15288.02|15168.02|15287.65|15167.65|15288.02|15168.02|15287.14|15167.14|10
1646296880000|2022-03-03 08:41:20|15287.93|15167.93|15288.18|15168.18|15288.66|15168.66|15287.93|15167.93|9
1646296890000|2022-03-03 08:41:30|15288.08|15168.08|15289.24|15169.24|15289.53|15169.53|15288.08|15168.08|8
1646296900000|2022-03-03 08:41:40|15289.21|15169.21|15288.39|15168.39|15289.21|15169.21|15288.33|15168.33|7
1646296910000|2022-03-03 08:41:50|15288.27|15168.27|15287.98|15167.98|15288.27|15168.27|15287.88|15167.88|5
1646296920000|2022-03-03 08:42:00|15287.96|15167.96|15288.06|15168.06|15288.09|15168.09|15287.74|15167.74|9
1646296930000|2022-03-03 08:42:10|15287.73|15167.73|15288|15168|15288.01|15168.01|15287.69|15167.69|7
1646296940000|2022-03-03 08:42:20|15287.8|15167.8|15289.96|15169.96|15289.96|15169.96|15287.8|15167.8|7
1646296950000|2022-03-03 08:42:30|15290.88|15170.88|15290.75|15170.75|15291.68|15171.68|15290.75|15170.75|10
1646296960000|2022-03-03 08:42:40|15290.97|15170.97|15290.86|15170.86|15291.35|15171.35|15290.7|15170.7|8
1646296970000|2022-03-03 08:42:50|15290.85|15170.85|15291.29|15171.29|15291.39|15171.39|15290.61|15170.61|9
1646296980000|2022-03-03 08:43:00|15290.96|15170.96|15290.67|15170.67|15290.96|15170.96|15290.56|15170.56|10
1646296990000|2022-03-03 08:43:10|15290.77|15170.77|15290.28|15170.28|15290.77|15170.77|15290.25|15170.25|8
1646297000000|2022-03-03 08:43:20|15291.39|15171.39|15294.95|15174.95|15294.95|15174.95|15291.33|15171.33|10
1646297010000|2022-03-03 08:43:30|15295.25|15175.25|15297.03|15177.03|15297.12|15177.12|15295.25|15175.25|10
1646297020000|2022-03-03 08:43:40|15297.76|15177.76|15297.65|15177.65|15298.05|15178.05|15297.65|15177.65|8
1646297030000|2022-03-03 08:43:50|15297.25|15177.25|15297.06|15177.06|15297.25|15177.25|15297|15177|5
1646297040000|2022-03-03 08:44:00|15297.07|15177.07|15296.77|15176.77|15297.32|15177.32|15296.77|15176.77|6
1646297050000|2022-03-03 08:44:10|15297.05|15177.05|15296.14|15176.14|15297.21|15177.21|15296.14|15176.14|9
1646297060000|2022-03-03 08:44:20|15296.17|15176.17|15295.62|15175.62|15296.22|15176.22|15295.62|15175.62|6
1646297070000|2022-03-03 08:44:30|15295.7|15175.7|15295.54|15175.54|15295.73|15175.73|15295.54|15175.54|8
1646297080000|2022-03-03 08:44:40|15294.49|15174.49|15294.78|15174.78|15295.21|15175.21|15294.47|15174.47|10
1646297090000|2022-03-03 08:44:50|15294.79|15174.79|15294.4|15174.4|15295.17|15175.17|15294.24|15174.24|9
1646297100000|2022-03-03 08:45:00|15294.37|15174.37|15294.01|15174.01|15294.37|15174.37|15293.97|15173.97|9
1646297110000|2022-03-03 08:45:10|15293.82|15173.82|15293.71|15173.71|15293.86|15173.86|15293.71|15173.71|6
1646297120000|2022-03-03 08:45:20|15293.73|15173.73|15292.87|15172.87|15293.8|15173.8|15292.87|15172.87|9
1646297130000|2022-03-03 08:45:30|15292.93|15172.93|15294.09|15174.09|15294.09|15174.09|15292.93|15172.93|10
1646297140000|2022-03-03 08:45:40|15294.22|15174.22|15295.43|15175.43|15295.57|15175.57|15294.13|15174.13|10
1646297150000|2022-03-03 08:45:50|15295.48|15175.48|15297.26|15177.26|15297.26|15177.26|15295.48|15175.48|8
1646297160000|2022-03-03 08:46:00|15297.12|15177.12|15297.74|15177.74|15298.09|15178.09|15296.99|15176.99|9
1646297170000|2022-03-03 08:46:10|15297.69|15177.69|15298.79|15178.79|15298.79|15178.79|15297.69|15177.69|8
1646297180000|2022-03-03 08:46:20|15298.89|15178.89|15300.11|15180.11|15300.21|15180.21|15298.89|15178.89|8
1646297190000|2022-03-03 08:46:30|15300.03|15180.03|15301.2|15181.2|15301.2|15181.2|15299.99|15179.99|8
1646297200000|2022-03-03 08:46:40|15301.8|15181.8|15301.87|15181.87|15302|15182|15301.16|15181.16|8
1646297210000|2022-03-03 08:46:50|15301.52|15181.52|15300.2|15180.2|15301.52|15181.52|15300.2|15180.2|10
1646297220000|2022-03-03 08:47:00|15299.92|15179.92|15298.29|15178.29|15299.92|15179.92|15298.29|15178.29|9
1646297230000|2022-03-03 08:47:10|15297.95|15177.95|15297.27|15177.27|15298.01|15178.01|15297.27|15177.27|8
1646297240000|2022-03-03 08:47:20|15297.05|15177.05|15298.31|15178.31|15298.31|15178.31|15297.05|15177.05|10
1646297250000|2022-03-03 08:47:30|15298.5|15178.5|15298.2|15178.2|15299.03|15179.03|15298.2|15178.2|9
1646297260000|2022-03-03 08:47:40|15297.89|15177.89|15297.15|15177.15|15297.89|15177.89|15297.15|15177.15|9
1646297270000|2022-03-03 08:47:50|15297.04|15177.04|15296.52|15176.52|15297.21|15177.21|15296.39|15176.39|8
1646297280000|2022-03-03 08:48:00|15296.91|15176.91|15296.24|15176.24|15296.91|15176.91|15296.24|15176.24|7
1646297290000|2022-03-03 08:48:10|15296.17|15176.17|15296.48|15176.48|15296.94|15176.94|15296.17|15176.17|9
1646297300000|2022-03-03 08:48:20|15296.46|15176.46|15297.7|15177.7|15297.85|15177.85|15296.46|15176.46|9
1646297310000|2022-03-03 08:48:30|15297.97|15177.97|15298.35|15178.35|15298.45|15178.45|15297.97|15177.97|8
1646297320000|2022-03-03 08:48:40|15298.45|15178.45|15299.17|15179.17|15299.17|15179.17|15297.9|15177.9|9
1646297330000|2022-03-03 08:48:50|15299.15|15179.15|15299.18|15179.18|15299.18|15179.18|15298.82|15178.82|9
1646297340000|2022-03-03 08:49:00|15299.13|15179.13|15300.02|15180.02|15300.43|15180.43|15299.13|15179.13|7
1646297350000|2022-03-03 08:49:10|15299.54|15179.54|15298.39|15178.39|15299.56|15179.56|15298.39|15178.39|9
1646297360000|2022-03-03 08:49:20|15298.15|15178.15|15294.95|15174.95|15298.15|15178.15|15294.95|15174.95|9
1646297370000|2022-03-03 08:49:30|15294.98|15174.98|15295.54|15175.54|15296.01|15176.01|15294.98|15174.98|10
1646297380000|2022-03-03 08:49:40|15295.52|15175.52|15294.35|15174.35|15295.52|15175.52|15294.35|15174.35|8
1646297390000|2022-03-03 08:49:50|15294.5|15174.5|15294.86|15174.86|15294.87|15174.87|15294.5|15174.5|5
1646297400000|2022-03-03 08:50:00|15294.75|15174.75|15294.03|15174.03|15294.75|15174.75|15293.91|15173.91|6
1646297410000|2022-03-03 08:50:10|15294.15|15174.15|15293.9|15173.9|15294.24|15174.24|15293.74|15173.74|7
1646297420000|2022-03-03 08:50:20|15293.83|15173.83|15292.42|15172.42|15293.83|15173.83|15292.02|15172.02|9
1646297430000|2022-03-03 08:50:30|15291.84|15171.84|15291.7|15171.7|15291.93|15171.93|15291.7|15171.7|9
1646297440000|2022-03-03 08:50:40|15291.79|15171.79|15291.55|15171.55|15291.93|15171.93|15291.54|15171.54|7
1646297450000|2022-03-03 08:50:50|15291.59|15171.59|15287.75|15167.75|15291.59|15171.59|15287.75|15167.75|10
1646297460000|2022-03-03 08:51:00|15286.97|15166.97|15283.84|15163.84|15286.97|15166.97|15283.84|15163.84|10
1646297470000|2022-03-03 08:51:10|15283.82|15163.82|15280.17|15160.17|15283.82|15163.82|15280.17|15160.17|10
1646297480000|2022-03-03 08:51:20|15280.12|15160.12|15278.83|15158.83|15280.14|15160.14|15278.83|15158.83|10
1646297490000|2022-03-03 08:51:30|15279.11|15159.11|15277.69|15157.69|15279.31|15159.31|15277.69|15157.69|10
1646297500000|2022-03-03 08:51:40|15277.29|15157.29|15277.68|15157.68|15278.42|15158.42|15277.29|15157.29|9
1646297510000|2022-03-03 08:51:50|15277.95|15157.95|15278.46|15158.46|15278.48|15158.48|15277.78|15157.78|8
1646297520000|2022-03-03 08:52:00|15278.3|15158.3|15278.22|15158.22|15278.3|15158.3|15277.82|15157.82|9
1646297530000|2022-03-03 08:52:10|15278.15|15158.15|15279.17|15159.17|15279.17|15159.17|15277.41|15157.41|9
1646297540000|2022-03-03 08:52:20|15279.75|15159.75|15281.77|15161.77|15281.77|15161.77|15279.75|15159.75|9
1646297550000|2022-03-03 08:52:30|15281.51|15161.51|15279.65|15159.65|15281.53|15161.53|15279.65|15159.65|10
1646297560000|2022-03-03 08:52:40|15279.64|15159.64|15277.01|15157.01|15279.68|15159.68|15277.01|15157.01|10
1646297570000|2022-03-03 08:52:50|15277|15157|15275.3|15155.3|15277|15157|15274.51|15154.51|10
1646297580000|2022-03-03 08:53:00|15275.58|15155.58|15275.3|15155.3|15275.59|15155.59|15274.76|15154.76|10
1646297590000|2022-03-03 08:53:10|15275.4|15155.4|15275.91|15155.91|15275.91|15155.91|15275.27|15155.27|7
1646297600000|2022-03-03 08:53:20|15275.68|15155.68|15273.72|15153.72|15275.69|15155.69|15273.72|15153.72|9
1646297610000|2022-03-03 08:53:30|15273.92|15153.92|15274.97|15154.97|15274.99|15154.99|15273.9|15153.9|10
1646297620000|2022-03-03 08:53:40|15275.03|15155.03|15275.79|15155.79|15275.87|15155.87|15274.96|15154.96|9
1646297630000|2022-03-03 08:53:50|15275.88|15155.88|15273.23|15153.23|15275.88|15155.88|15273.09|15153.09|10
1646297640000|2022-03-03 08:54:00|15273.41|15153.41|15276.11|15156.11|15276.11|15156.11|15273.41|15153.41|10
1646297650000|2022-03-03 08:54:10|15276.1|15156.1|15277.84|15157.84|15277.86|15157.86|15276.1|15156.1|10
1646297660000|2022-03-03 08:54:20|15277.97|15157.97|15280.22|15160.22|15280.22|15160.22|15277.97|15157.97|10
1646297670000|2022-03-03 08:54:30|15280.27|15160.27|15279.94|15159.94|15280.27|15160.27|15279.19|15159.19|10
1646297680000|2022-03-03 08:54:40|15280.26|15160.26|15278.98|15158.98|15280.26|15160.26|15278.76|15158.76|9
1646297690000|2022-03-03 08:54:50|15279.07|15159.07|15279|15159|15279.07|15159.07|15278.57|15158.57|8
1646297700000|2022-03-03 08:55:00|15278.98|15158.98|15277.78|15157.78|15278.98|15158.98|15277.78|15157.78|9
1646297710000|2022-03-03 08:55:10|15277.62|15157.62|15276.22|15156.22|15277.78|15157.78|15276.22|15156.22|10
1646297720000|2022-03-03 08:55:20|15276.18|15156.18|15277.01|15157.01|15277.01|15157.01|15275.79|15155.79|9
1646297730000|2022-03-03 08:55:30|15277.42|15157.42|15278.38|15158.38|15278.38|15158.38|15277.42|15157.42|9
1646297740000|2022-03-03 08:55:40|15278.44|15158.44|15277.01|15157.01|15278.46|15158.46|15277.01|15157.01|8
1646297750000|2022-03-03 08:55:50|15276.8|15156.8|15275.93|15155.93|15276.8|15156.8|15275.93|15155.93|10
1646297760000|2022-03-03 08:56:00|15275.69|15155.69|15276.13|15156.13|15276.19|15156.19|15275.69|15155.69|6
1646297770000|2022-03-03 08:56:10|15276.97|15156.97|15277.08|15157.08|15277.43|15157.43|15276.97|15156.97|9
1646297780000|2022-03-03 08:56:20|15277.22|15157.22|15276.92|15156.92|15277.4|15157.4|15276.92|15156.92|7
1646297790000|2022-03-03 08:56:30|15276.91|15156.91|15276.88|15156.88|15277.04|15157.04|15276.74|15156.74|7
1646297800000|2022-03-03 08:56:40|15276.87|15156.87|15276.15|15156.15|15276.87|15156.87|15276.01|15156.01|6
1646297810000|2022-03-03 08:56:50|15275.35|15155.35|15274.97|15154.97|15275.74|15155.74|15274.88|15154.88|8
1646297820000|2022-03-03 08:57:00|15274.67|15154.67|15274.41|15154.41|15274.75|15154.75|15274.38|15154.38|9
1646297830000|2022-03-03 08:57:10|15274.24|15154.24|15274.81|15154.81|15275.08|15155.08|15274.01|15154.01|10
1646297840000|2022-03-03 08:57:20|15274.82|15154.82|15273.94|15153.94|15274.87|15154.87|15273.92|15153.92|9
1646297850000|2022-03-03 08:57:30|15273.83|15153.83|15271.16|15151.16|15273.83|15153.83|15271.16|15151.16|10
1646297860000|2022-03-03 08:57:40|15270.77|15150.77|15271.48|15151.48|15271.48|15151.48|15270.06|15150.06|10
1646297870000|2022-03-03 08:57:50|15272.51|15152.51|15272.49|15152.49|15272.76|15152.76|15272.07|15152.07|10
1646297880000|2022-03-03 08:58:00|15272.47|15152.47|15271.42|15151.42|15272.47|15152.47|15271.23|15151.23|10
1646297890000|2022-03-03 08:58:10|15271.45|15151.45|15272.35|15152.35|15272.37|15152.37|15271.33|15151.33|8
1646297900000|2022-03-03 08:58:20|15271.87|15151.87|15272.68|15152.68|15272.68|15152.68|15271.75|15151.75|9
1646297910000|2022-03-03 08:58:30|15272.61|15152.61|15273.91|15153.91|15273.91|15153.91|15272.61|15152.61|9
1646297920000|2022-03-03 08:58:40|15274.05|15154.05|15274.5|15154.5|15274.5|15154.5|15273.9|15153.9|7
1646297930000|2022-03-03 08:58:50|15274.8|15154.8|15277.77|15157.77|15277.77|15157.77|15274.5|15154.5|10
1646297940000|2022-03-03 08:59:00|15277.78|15157.78|15278.4|15158.4|15278.41|15158.41|15277.78|15157.78|9
1646297950000|2022-03-03 08:59:10|15278.64|15158.64|15279.87|15159.87|15279.87|15159.87|15278.64|15158.64|8
1646297960000|2022-03-03 08:59:20|15280.08|15160.08|15280.14|15160.14|15280.14|15160.14|15279.93|15159.93|8
1646297970000|2022-03-03 08:59:30|15280.15|15160.15|15280.27|15160.27|15280.27|15160.27|15279.93|15159.93|6
1646297980000|2022-03-03 08:59:40|15280.17|15160.17|15280.16|15160.16|15280.37|15160.37|15280.01|15160.01|10
1646297990000|2022-03-03 08:59:50|15280.33|15160.33|15280.84|15160.84|15281.21|15161.21|15280.33|15160.33|9
1646298000000|2022-03-03 09:00:00|15281.5|15161.5|15283.15|15163.15|15283.15|15163.15|15281.5|15161.5|9
1646298010000|2022-03-03 09:00:10|15283.37|15163.37|15285.26|15165.26|15285.26|15165.26|15283.37|15163.37|10
1646298020000|2022-03-03 09:00:20|15284.91|15164.91|15289.35|15169.35|15289.35|15169.35|15284.44|15164.44|10
1646298030000|2022-03-03 09:00:30|15289.69|15169.69|15289.97|15169.97|15290.04|15170.04|15289.42|15169.42|10
1646298040000|2022-03-03 09:00:40|15289.85|15169.85|15288.96|15168.96|15289.85|15169.85|15288.64|15168.64|8
1646298050000|2022-03-03 09:00:50|15289.34|15169.34|15289.11|15169.11|15289.4|15169.4|15289.11|15169.11|9
1646298060000|2022-03-03 09:01:00|15288.96|15168.96|15289.77|15169.77|15289.79|15169.79|15288.96|15168.96|10
1646298070000|2022-03-03 09:01:10|15289.66|15169.66|15287.65|15167.65|15289.94|15169.94|15287.65|15167.65|10
1646298080000|2022-03-03 09:01:20|15287.47|15167.47|15286.79|15166.79|15287.61|15167.61|15286.79|15166.79|9
1646298090000|2022-03-03 09:01:30|15286.91|15166.91|15287.16|15167.16|15287.32|15167.32|15286.87|15166.87|7
1646298100000|2022-03-03 09:01:40|15287.31|15167.31|15286.43|15166.43|15287.81|15167.81|15286.19|15166.19|10
1646298110000|2022-03-03 09:01:50|15286.67|15166.67|15288.46|15168.46|15288.46|15168.46|15286.67|15166.67|9
1646298120000|2022-03-03 09:02:00|15288.5|15168.5|15289.31|15169.31|15289.31|15169.31|15288.45|15168.45|8
1646298130000|2022-03-03 09:02:10|15289.32|15169.32|15291.15|15171.15|15291.21|15171.21|15289.32|15169.32|10
1646298140000|2022-03-03 09:02:20|15291.16|15171.16|15292|15172|15292|15172|15290.88|15170.88|8
1646298150000|2022-03-03 09:02:30|15291.76|15171.76|15291.64|15171.64|15291.8|15171.8|15291.63|15171.63|6
1646298160000|2022-03-03 09:02:40|15291.56|15171.56|15291.24|15171.24|15291.56|15171.56|15291.16|15171.16|7
1646298170000|2022-03-03 09:02:50|15291.22|15171.22|15290.61|15170.61|15291.37|15171.37|15290.6|15170.6|6
1646298180000|2022-03-03 09:03:00|15290.31|15170.31|15289.87|15169.87|15290.37|15170.37|15289.81|15169.81|9
1646298190000|2022-03-03 09:03:10|15290.3|15170.3|15290|15170|15290.4|15170.4|15290|15170|8
1646298200000|2022-03-03 09:03:20|15289.95|15169.95|15288.98|15168.98|15289.95|15169.95|15288.93|15168.93|10
1646298210000|2022-03-03 09:03:30|15288.97|15168.97|15288.63|15168.63|15289.48|15169.48|15288.63|15168.63|10
1646298220000|2022-03-03 09:03:40|15288.61|15168.61|15289.13|15169.13|15289.23|15169.23|15287.57|15167.57|9
1646298230000|2022-03-03 09:03:50|15288.58|15168.58|15288.74|15168.74|15288.81|15168.81|15288.44|15168.44|10
1646298240000|2022-03-03 09:04:00|15288.76|15168.76|15284.68|15164.68|15288.76|15168.76|15284.68|15164.68|9
1646298250000|2022-03-03 09:04:10|15284.6|15164.6|15282.28|15162.28|15284.6|15164.6|15282.28|15162.28|9
1646298260000|2022-03-03 09:04:20|15282.32|15162.32|15281.89|15161.89|15282.39|15162.39|15281.74|15161.74|6
1646298270000|2022-03-03 09:04:30|15282.05|15162.05|15281.46|15161.46|15282.05|15162.05|15281.41|15161.41|8
1646298280000|2022-03-03 09:04:40|15281.02|15161.02|15280.81|15160.81|15281.19|15161.19|15280.81|15160.81|8
1646298290000|2022-03-03 09:04:50|15280.8|15160.8|15281.52|15161.52|15281.52|15161.52|15280.69|15160.69|4
1646298300000|2022-03-03 09:05:00|15281.45|15161.45|15280.73|15160.73|15281.6|15161.6|15280.73|15160.73|10
1646298310000|2022-03-03 09:05:10|15280.71|15160.71|15280.55|15160.55|15280.71|15160.71|15280.48|15160.48|9
1646298320000|2022-03-03 09:05:20|15280.56|15160.56|15279.37|15159.37|15280.68|15160.68|15279.37|15159.37|7
1646298330000|2022-03-03 09:05:30|15279.39|15159.39|15279.01|15159.01|15279.39|15159.39|15279.01|15159.01|6
1646298340000|2022-03-03 09:05:40|15278.99|15158.99|15278.69|15158.69|15279.83|15159.83|15278.69|15158.69|6
1646298350000|2022-03-03 09:05:50|15278.51|15158.51|15277.06|15157.06|15278.51|15158.51|15277.06|15157.06|9
1646298360000|2022-03-03 09:06:00|15276.9|15156.9|15274.26|15154.26|15276.93|15156.93|15274.26|15154.26|10
1646298370000|2022-03-03 09:06:10|15274.08|15154.08|15274.08|15154.08|15274.19|15154.19|15273.88|15153.88|8
1646298380000|2022-03-03 09:06:20|15273.61|15153.61|15273.63|15153.63|15274.18|15154.18|15273.52|15153.52|10
1646298390000|2022-03-03 09:06:30|15273.5|15153.5|15271.03|15151.03|15273.56|15153.56|15271.03|15151.03|9
1646298400000|2022-03-03 09:06:40|15270.89|15150.89|15271.6|15151.6|15271.6|15151.6|15270.61|15150.61|10
1646298410000|2022-03-03 09:06:50|15271.72|15151.72|15272.62|15152.62|15272.62|15152.62|15271.72|15151.72|9
1646298420000|2022-03-03 09:07:00|15272.95|15152.95|15275.18|15155.18|15275.18|15155.18|15272.95|15152.95|10
1646298430000|2022-03-03 09:07:10|15275.8|15155.8|15275.55|15155.55|15276.02|15156.02|15275.55|15155.55|6
1646298440000|2022-03-03 09:07:20|15275.37|15155.37|15273|15153|15275.37|15155.37|15272.99|15152.99|10
1646298450000|2022-03-03 09:07:30|15272.65|15152.65|15270.09|15150.09|15272.65|15152.65|15270.09|15150.09|9
1646298460000|2022-03-03 09:07:40|15269.9|15149.9|15269.81|15149.81|15270.25|15150.25|15269.24|15149.24|8
1646298470000|2022-03-03 09:07:50|15269.95|15149.95|15267.37|15147.37|15269.95|15149.95|15267.37|15147.37|9
1646298480000|2022-03-03 09:08:00|15267.44|15147.44|15267.19|15147.19|15268.02|15148.02|15267.19|15147.19|10
1646298490000|2022-03-03 09:08:10|15267.22|15147.22|15265.67|15145.67|15267.29|15147.29|15265.67|15145.67|9
1646298500000|2022-03-03 09:08:20|15265.75|15145.75|15266.21|15146.21|15266.22|15146.22|15265.75|15145.75|8
1646298510000|2022-03-03 09:08:30|15266.14|15146.14|15265.77|15145.77|15266.83|15146.83|15265.71|15145.71|10
1646298520000|2022-03-03 09:08:40|15265.54|15145.54|15265.27|15145.27|15265.54|15145.54|15264.56|15144.56|8
1646298530000|2022-03-03 09:08:50|15265.19|15145.19|15264.69|15144.69|15265.25|15145.25|15264.69|15144.69|8
1646298540000|2022-03-03 09:09:00|15264.84|15144.84|15264.46|15144.46|15264.84|15144.84|15264.36|15144.36|8
1646298550000|2022-03-03 09:09:10|15264.45|15144.45|15262.26|15142.26|15264.45|15144.45|15262.26|15142.26|9
1646298560000|2022-03-03 09:09:20|15260.58|15140.58|15256.07|15136.07|15260.58|15140.58|15255.93|15135.93|9
1646298570000|2022-03-03 09:09:30|15255.17|15135.17|15251.84|15131.84|15255.17|15135.17|15251.84|15131.84|10
1646298580000|2022-03-03 09:09:40|15252.03|15132.03|15251.99|15131.99|15252.82|15132.82|15251.52|15131.52|10
1646298590000|2022-03-03 09:09:50|15251.26|15131.26|15251.63|15131.63|15252.26|15132.26|15250.58|15130.58|9
1646298600000|2022-03-03 09:10:00|15251.69|15131.69|15249.32|15129.32|15251.69|15131.69|15248.65|15128.65|10
1646298610000|2022-03-03 09:10:10|15249.03|15129.03|15246.17|15126.17|15249.03|15129.03|15246.17|15126.17|10
1646298620000|2022-03-03 09:10:20|15245.57|15125.57|15244.07|15124.07|15246.03|15126.03|15244.07|15124.07|10
1646298630000|2022-03-03 09:10:30|15243.92|15123.92|15243.1|15123.1|15244.19|15124.19|15242.92|15122.92|9
1646298640000|2022-03-03 09:10:40|15243.5|15123.5|15240.89|15120.89|15243.53|15123.53|15240.89|15120.89|10
1646298650000|2022-03-03 09:10:50|15240.93|15120.93|15240.5|15120.5|15240.93|15120.93|15240.32|15120.32|10
1646298660000|2022-03-03 09:11:00|15240.51|15120.51|15239.88|15119.88|15240.6|15120.6|15239.88|15119.88|9
1646298670000|2022-03-03 09:11:10|15239.69|15119.69|15239.7|15119.7|15239.7|15119.7|15239.08|15119.08|8
1646298680000|2022-03-03 09:11:20|15239.32|15119.32|15238.91|15118.91|15239.6|15119.6|15238.66|15118.66|10
1646298690000|2022-03-03 09:11:30|15238.77|15118.77|15238.94|15118.94|15239.03|15119.03|15238.66|15118.66|10
1646298700000|2022-03-03 09:11:40|15238.95|15118.95|15239.39|15119.39|15239.39|15119.39|15238.68|15118.68|9
1646298710000|2022-03-03 09:11:50|15239.31|15119.31|15240.73|15120.73|15240.73|15120.73|15239.31|15119.31|9
1646298720000|2022-03-03 09:12:00|15240.93|15120.93|15241.09|15121.09|15241.27|15121.27|15240.93|15120.93|10
1646298730000|2022-03-03 09:12:10|15240.1|15120.1|15240.35|15120.35|15240.35|15120.35|15239.89|15119.89|7
1646298740000|2022-03-03 09:12:20|15240.39|15120.39|15239.87|15119.87|15240.39|15120.39|15239.87|15119.87|9
1646298750000|2022-03-03 09:12:30|15239.77|15119.77|15239.34|15119.34|15240.02|15120.02|15239.34|15119.34|8
1646298760000|2022-03-03 09:12:40|15239.6|15119.6|15241.09|15121.09|15241.18|15121.18|15239.44|15119.44|10
1646298770000|2022-03-03 09:12:50|15240.99|15120.99|15238.07|15118.07|15240.99|15120.99|15238.07|15118.07|9
1646298780000|2022-03-03 09:13:00|15237.8|15117.8|15239.72|15119.72|15239.72|15119.72|15237.8|15117.8|7
1646298790000|2022-03-03 09:13:10|15239.63|15119.63|15240.3|15120.3|15240.3|15120.3|15239.63|15119.63|7
1646298800000|2022-03-03 09:13:20|15240.4|15120.4|15239.49|15119.49|15240.48|15120.48|15239.42|15119.42|10
1646298810000|2022-03-03 09:13:30|15239.91|15119.91|15239.84|15119.84|15240.14|15120.14|15239.81|15119.81|8
1646298820000|2022-03-03 09:13:40|15239.76|15119.76|15239.34|15119.34|15239.76|15119.76|15238.49|15118.49|7
1646298830000|2022-03-03 09:13:50|15239.37|15119.37|15240.32|15120.32|15240.32|15120.32|15239.37|15119.37|9
1646298840000|2022-03-03 09:14:00|15240.8|15120.8|15240.56|15120.56|15240.98|15120.98|15240.28|15120.28|9
1646298850000|2022-03-03 09:14:10|15240.61|15120.61|15239.69|15119.69|15240.62|15120.62|15239.68|15119.68|9
1646298860000|2022-03-03 09:14:20|15239.89|15119.89|15240.74|15120.74|15240.87|15120.87|15239.72|15119.72|8
1646298870000|2022-03-03 09:14:30|15240.69|15120.69|15240.76|15120.76|15240.89|15120.89|15240.43|15120.43|8
1646298880000|2022-03-03 09:14:40|15239.86|15119.86|15240.19|15120.19|15240.34|15120.34|15239.73|15119.73|10
1646298890000|2022-03-03 09:14:50|15240.11|15120.11|15239.68|15119.68|15240.24|15120.24|15239.42|15119.42|7
1646298900000|2022-03-03 09:15:00|15239.84|15119.84|15239.58|15119.58|15239.84|15119.84|15239.43|15119.43|9
1646298910000|2022-03-03 09:15:10|15239.53|15119.53|15239.42|15119.42|15239.73|15119.73|15239.35|15119.35|8
1646298920000|2022-03-03 09:15:20|15239.15|15119.15|15238.22|15118.22|15239.16|15119.16|15237.89|15117.89|8
1646298930000|2022-03-03 09:15:30|15238.08|15118.08|15238.54|15118.54|15238.54|15118.54|15237.98|15117.98|6
1646298940000|2022-03-03 09:15:40|15238.58|15118.58|15238.28|15118.28|15238.59|15118.59|15238.14|15118.14|10
1646298950000|2022-03-03 09:15:50|15238.29|15118.29|15238.12|15118.12|15238.4|15118.4|15238.04|15118.04|8
1646298960000|2022-03-03 09:16:00|15237.94|15117.94|15237.83|15117.83|15237.99|15117.99|15237.77|15117.77|10
1646298970000|2022-03-03 09:16:10|15237.81|15117.81|15237.06|15117.06|15237.81|15117.81|15237.06|15117.06|8
1646298980000|2022-03-03 09:16:20|15237.28|15117.28|15237.4|15117.4|15237.4|15117.4|15237.15|15117.15|6
1646298990000|2022-03-03 09:16:30|15237.38|15117.38|15237.7|15117.7|15237.91|15117.91|15237.05|15117.05|10
1646299000000|2022-03-03 09:16:40|15237.73|15117.73|15237.51|15117.51|15237.91|15117.91|15236.83|15116.83|10
1646299010000|2022-03-03 09:16:50|15237.09|15117.09|15235.24|15115.24|15237.32|15117.32|15235.24|15115.24|10
1646299020000|2022-03-03 09:17:00|15235.63|15115.63|15237.42|15117.42|15237.42|15117.42|15235.63|15115.63|7
1646299030000|2022-03-03 09:17:10|15237.56|15117.56|15239.48|15119.48|15239.71|15119.71|15237.56|15117.56|10
1646299040000|2022-03-03 09:17:20|15239.53|15119.53|15239.29|15119.29|15240.03|15120.03|15239.26|15119.26|10
1646299050000|2022-03-03 09:17:30|15239.23|15119.23|15238.86|15118.86|15239.23|15119.23|15238.86|15118.86|10
1646299060000|2022-03-03 09:17:40|15238.8|15118.8|15239.54|15119.54|15239.54|15119.54|15238.8|15118.8|10
1646299070000|2022-03-03 09:17:50|15239.56|15119.56|15239.18|15119.18|15239.56|15119.56|15239.13|15119.13|9
1646299080000|2022-03-03 09:18:00|15238.81|15118.81|15238.61|15118.61|15238.81|15118.81|15238.59|15118.59|7
1646299090000|2022-03-03 09:18:10|15238.69|15118.69|15236.91|15116.91|15238.69|15118.69|15236.91|15116.91|9
1646299100000|2022-03-03 09:18:20|15236.86|15116.86|15236.03|15116.03|15236.89|15116.89|15236.03|15116.03|7
1646299110000|2022-03-03 09:18:30|15236.05|15116.05|15235.11|15115.11|15236.14|15116.14|15235.11|15115.11|8
1646299120000|2022-03-03 09:18:40|15235.08|15115.08|15235.05|15115.05|15235.36|15115.36|15234.87|15114.87|9
1646299130000|2022-03-03 09:18:50|15235.13|15115.13|15234.19|15114.19|15235.31|15115.31|15234.19|15114.19|9
1646299140000|2022-03-03 09:19:00|15234.06|15114.06|15232.98|15112.98|15234.15|15114.15|15232.87|15112.87|9
1646299150000|2022-03-03 09:19:10|15233.05|15113.05|15233.3|15113.3|15233.38|15113.38|15232.82|15112.82|6
1646299160000|2022-03-03 09:19:20|15233.32|15113.32|15233.35|15113.35|15233.43|15113.43|15233.25|15113.25|10
1646299170000|2022-03-03 09:19:30|15233.39|15113.39|15232.96|15112.96|15233.59|15113.59|15232.95|15112.95|8
1646299180000|2022-03-03 09:19:40|15232.83|15112.83|15231.64|15111.64|15232.83|15112.83|15231.63|15111.63|8
1646299190000|2022-03-03 09:19:50|15231.67|15111.67|15231.9|15111.9|15232.12|15112.12|15231.6|15111.6|7
1646299200000|2022-03-03 09:20:00|15231.96|15111.96|15231.29|15111.29|15232.03|15112.03|15230.85|15110.85|10
1646299210000|2022-03-03 09:20:10|15230.83|15110.83|15231.18|15111.18|15231.42|15111.42|15230.66|15110.66|10
1646299220000|2022-03-03 09:20:20|15231.26|15111.26|15230.77|15110.77|15231.26|15111.26|15230.77|15110.77|6
1646299230000|2022-03-03 09:20:30|15230.76|15110.76|15229.52|15109.52|15230.76|15110.76|15229.52|15109.52|10
1646299240000|2022-03-03 09:20:40|15229.6|15109.6|15228.51|15108.51|15229.6|15109.6|15228.51|15108.51|8
1646299250000|2022-03-03 09:20:50|15228.2|15108.2|15227.87|15107.87|15228.2|15108.2|15227.87|15107.87|7
1646299260000|2022-03-03 09:21:00|15227.85|15107.85|15227.06|15107.06|15227.85|15107.85|15226.93|15106.93|9
1646299270000|2022-03-03 09:21:10|15227.14|15107.14|15228.03|15108.03|15228.03|15108.03|15226.8|15106.8|10
1646299280000|2022-03-03 09:21:20|15228.1|15108.1|15228.14|15108.14|15228.42|15108.42|15227.95|15107.95|9
1646299290000|2022-03-03 09:21:30|15228.11|15108.11|15228.11|15108.11|15228.5|15108.5|15227.99|15107.99|10
1646299300000|2022-03-03 09:21:40|15227.86|15107.86|15225.43|15105.43|15228.67|15108.67|15225.43|15105.43|10
1646299310000|2022-03-03 09:21:50|15224.92|15104.92|15224.57|15104.57|15224.92|15104.92|15223.76|15103.76|9
1646299320000|2022-03-03 09:22:00|15224.56|15104.56|15222.37|15102.37|15224.56|15104.56|15222.37|15102.37|10
1646299330000|2022-03-03 09:22:10|15221.83|15101.83|15220.04|15100.04|15221.83|15101.83|15218.6|15098.6|10
1646299340000|2022-03-03 09:22:20|15220.19|15100.19|15219.71|15099.71|15220.19|15100.19|15218.99|15098.99|10
1646299350000|2022-03-03 09:22:30|15220.19|15100.19|15219.33|15099.33|15220.23|15100.23|15219.18|15099.18|9
1646299360000|2022-03-03 09:22:40|15220.26|15100.26|15221.14|15101.14|15221.2|15101.2|15220.08|15100.08|9
1646299370000|2022-03-03 09:22:50|15220.83|15100.83|15220.84|15100.84|15221.34|15101.34|15220.69|15100.69|10
1646299380000|2022-03-03 09:23:00|15220.97|15100.97|15219.99|15099.99|15221|15101|15219.99|15099.99|10
1646299390000|2022-03-03 09:23:10|15219.89|15099.89|15219.38|15099.38|15219.91|15099.91|15219.26|15099.26|10
1646299400000|2022-03-03 09:23:20|15219.71|15099.71|15220.86|15100.86|15220.86|15100.86|15219.44|15099.44|9
1646299410000|2022-03-03 09:23:30|15220.99|15100.99|15220.4|15100.4|15221.01|15101.01|15220.25|15100.25|7
1646299420000|2022-03-03 09:23:40|15220.09|15100.09|15219.62|15099.62|15220.57|15100.57|15219.62|15099.62|10
1646299430000|2022-03-03 09:23:50|15219.31|15099.31|15219.37|15099.37|15219.46|15099.46|15219.31|15099.31|8
1646299440000|2022-03-03 09:24:00|15219.27|15099.27|15219.79|15099.79|15219.85|15099.85|15219.2|15099.2|10
1646299450000|2022-03-03 09:24:10|15219.83|15099.83|15219.63|15099.63|15219.83|15099.83|15218.44|15098.44|10
1646299460000|2022-03-03 09:24:20|15219.16|15099.16|15219.24|15099.24|15220.05|15100.05|15219.16|15099.16|10
1646299470000|2022-03-03 09:24:30|15219.67|15099.67|15219.94|15099.94|15220.08|15100.08|15219.67|15099.67|8
1646299480000|2022-03-03 09:24:40|15219.98|15099.98|15221.13|15101.13|15221.13|15101.13|15219.79|15099.79|10
1646299490000|2022-03-03 09:24:50|15221.48|15101.48|15223.2|15103.2|15223.2|15103.2|15221.48|15101.48|10
1646299500000|2022-03-03 09:25:00|15222.29|15102.29|15223.67|15103.67|15223.67|15103.67|15222.1|15102.1|9
1646299510000|2022-03-03 09:25:10|15223.31|15103.31|15224.58|15104.58|15224.58|15104.58|15223.25|15103.25|8
1646299520000|2022-03-03 09:25:20|15224.74|15104.74|15225.13|15105.13|15225.51|15105.51|15224.74|15104.74|8
1646299530000|2022-03-03 09:25:30|15224.7|15104.7|15225.74|15105.74|15225.74|15105.74|15224.7|15104.7|10
1646299540000|2022-03-03 09:25:40|15225.85|15105.85|15227.53|15107.53|15227.74|15107.74|15225.85|15105.85|10
1646299550000|2022-03-03 09:25:50|15228.1|15108.1|15229.48|15109.48|15229.48|15109.48|15228.1|15108.1|7
1646299560000|2022-03-03 09:26:00|15229.39|15109.39|15231.35|15111.35|15231.35|15111.35|15229.39|15109.39|10
1646299570000|2022-03-03 09:26:10|15231.67|15111.67|15234.59|15114.59|15234.59|15114.59|15231.67|15111.67|10
1646299580000|2022-03-03 09:26:20|15234.63|15114.63|15237.06|15117.06|15237.06|15117.06|15234.63|15114.63|10
1646299590000|2022-03-03 09:26:30|15237.05|15117.05|15238.87|15118.87|15238.87|15118.87|15237.05|15117.05|7
1646299600000|2022-03-03 09:26:40|15239.59|15119.59|15243.22|15123.22|15243.22|15123.22|15239.59|15119.59|8
1646299610000|2022-03-03 09:26:50|15244.3|15124.3|15245.33|15125.33|15245.33|15125.33|15244.3|15124.3|10
1646299620000|2022-03-03 09:27:00|15245.45|15125.45|15244.75|15124.75|15245.79|15125.79|15244.75|15124.75|8
1646299630000|2022-03-03 09:27:10|15244.89|15124.89|15245.78|15125.78|15245.98|15125.98|15244.69|15124.69|10
1646299640000|2022-03-03 09:27:20|15245.85|15125.85|15246.26|15126.26|15246.26|15126.26|15245.55|15125.55|9
1646299650000|2022-03-03 09:27:30|15245.65|15125.65|15247.37|15127.37|15247.37|15127.37|15245.54|15125.54|7
1646299660000|2022-03-03 09:27:40|15248.02|15128.02|15248.06|15128.06|15248.65|15128.65|15247.6|15127.6|8
1646299670000|2022-03-03 09:27:50|15248.58|15128.58|15249.53|15129.53|15249.71|15129.71|15248.58|15128.58|8
1646299680000|2022-03-03 09:28:00|15249.57|15129.57|15249.18|15129.18|15249.63|15129.63|15249.18|15129.18|9
1646299690000|2022-03-03 09:28:10|15249|15129|15249.24|15129.24|15249.4|15129.4|15248.98|15128.98|9
1646299700000|2022-03-03 09:28:20|15249.27|15129.27|15249.29|15129.29|15250.23|15130.23|15248.52|15128.52|6
1646299710000|2022-03-03 09:28:30|15249.27|15129.27|15252.2|15132.2|15252.42|15132.42|15249.27|15129.27|9
1646299720000|2022-03-03 09:28:40|15252.21|15132.21|15251.37|15131.37|15252.42|15132.42|15251.37|15131.37|10
1646299730000|2022-03-03 09:28:50|15251.16|15131.16|15251.57|15131.57|15251.57|15131.57|15250.99|15130.99|10
1646299740000|2022-03-03 09:29:00|15251.5|15131.5|15251|15131|15252.26|15132.26|15251|15131|10
1646299750000|2022-03-03 09:29:10|15250.96|15130.96|15250.43|15130.43|15250.96|15130.96|15250.43|15130.43|10
1646299760000|2022-03-03 09:29:20|15250.41|15130.41|15250.69|15130.69|15251.39|15131.39|15250.41|15130.41|10
1646299770000|2022-03-03 09:29:30|15250.35|15130.35|15250.14|15130.14|15250.35|15130.35|15249.73|15129.73|8
1646299780000|2022-03-03 09:29:40|15250.17|15130.17|15249.83|15129.83|15250.17|15130.17|15249.83|15129.83|9
1646299790000|2022-03-03 09:29:50|15249.8|15129.8|15246.62|15126.62|15249.8|15129.8|15246.62|15126.62|10
1646299800000|2022-03-03 09:30:00|15246.31|15126.31|15241.66|15121.66|15246.31|15126.31|15241.66|15121.66|9
1646299810000|2022-03-03 09:30:10|15241.47|15121.47|15230.97|15110.97|15241.47|15121.47|15230.97|15110.97|10
1646299820000|2022-03-03 09:30:20|15228.73|15108.73|15210.67|15090.67|15228.73|15108.73|15210.67|15090.67|10
1646299830000|2022-03-03 09:30:30|15208.74|15088.74|15207.34|15087.34|15208.74|15088.74|15207.29|15087.29|10
1646299840000|2022-03-03 09:30:40|15207.28|15087.28|15207.03|15087.03|15207.38|15087.38|15206.68|15086.68|10
1646299850000|2022-03-03 09:30:50|15206.09|15086.09|15202.67|15082.67|15206.95|15086.95|15202.67|15082.67|10
1646299860000|2022-03-03 09:31:00|15202.51|15082.51|15202.83|15082.83|15204.69|15084.69|15202.51|15082.51|10
1646299870000|2022-03-03 09:31:10|15203.06|15083.06|15196.65|15076.65|15203.06|15083.06|15196.65|15076.65|10
1646299880000|2022-03-03 09:31:20|15196.05|15076.05|15193.52|15073.52|15196.36|15076.36|15193.52|15073.52|10
1646299890000|2022-03-03 09:31:30|15193.92|15073.92|15192.16|15072.16|15193.92|15073.92|15192.16|15072.16|10
1646299900000|2022-03-03 09:31:40|15191.78|15071.78|15190.92|15070.92|15192.2|15072.2|15190.68|15070.68|10
1646299910000|2022-03-03 09:31:50|15190.36|15070.36|15191.49|15071.49|15191.49|15071.49|15190.36|15070.36|8
1646299920000|2022-03-03 09:32:00|15191.51|15071.51|15192.19|15072.19|15192.19|15072.19|15190.44|15070.44|10
1646299930000|2022-03-03 09:32:10|15192.7|15072.7|15193.74|15073.74|15193.74|15073.74|15192.23|15072.23|10
1646299940000|2022-03-03 09:32:20|15193.99|15073.99|15197.75|15077.75|15197.75|15077.75|15193.99|15073.99|10
1646299950000|2022-03-03 09:32:30|15197.79|15077.79|15197.66|15077.66|15198.33|15078.33|15196.01|15076.01|10
1646299960000|2022-03-03 09:32:40|15197.55|15077.55|15199.7|15079.7|15200.1|15080.1|15197.55|15077.55|10
1646299970000|2022-03-03 09:32:50|15199.75|15079.75|15199.12|15079.12|15199.75|15079.75|15199.12|15079.12|10
1646299980000|2022-03-03 09:33:00|15199.11|15079.11|15201.03|15081.03|15201.03|15081.03|15198.54|15078.54|9
1646299990000|2022-03-03 09:33:10|15201.51|15081.51|15205.9|15085.9|15205.9|15085.9|15201.48|15081.48|9
1646300000000|2022-03-03 09:33:20|15206.88|15086.88|15207.12|15087.12|15207.85|15087.85|15206.22|15086.22|9
1646300010000|2022-03-03 09:33:30|15207.26|15087.26|15212.13|15092.13|15212.13|15092.13|15207.26|15087.26|10
1646300020000|2022-03-03 09:33:40|15212.32|15092.32|15217.11|15097.11|15217.11|15097.11|15212.32|15092.32|10
1646300030000|2022-03-03 09:33:50|15217.64|15097.64|15219.99|15099.99|15219.99|15099.99|15217.64|15097.64|10
1646300040000|2022-03-03 09:34:00|15219.98|15099.98|15224.34|15104.34|15224.34|15104.34|15219.98|15099.98|10
1646300050000|2022-03-03 09:34:10|15224.62|15104.62|15226.27|15106.27|15226.27|15106.27|15224.62|15104.62|10
1646300060000|2022-03-03 09:34:20|15227.66|15107.66|15230.33|15110.33|15230.33|15110.33|15227.66|15107.66|10
1646300070000|2022-03-03 09:34:30|15230.91|15110.91|15230.88|15110.88|15231.73|15111.73|15230.73|15110.73|10
1646300080000|2022-03-03 09:34:40|15230.54|15110.54|15230.01|15110.01|15230.55|15110.55|15229.93|15109.93|10
1646300090000|2022-03-03 09:34:50|15230.64|15110.64|15232.09|15112.09|15232.09|15112.09|15230.37|15110.37|10
1646300100000|2022-03-03 09:35:00|15232.39|15112.39|15234.56|15114.56|15234.56|15114.56|15232.39|15112.39|10
1646300110000|2022-03-03 09:35:10|15234.7|15114.7|15235.15|15115.15|15235.42|15115.42|15234.7|15114.7|9
1646300120000|2022-03-03 09:35:20|15235.04|15115.04|15237.31|15117.31|15237.59|15117.59|15234.6|15114.6|10
1646300130000|2022-03-03 09:35:30|15237.58|15117.58|15237.57|15117.57|15237.89|15117.89|15236.91|15116.91|10
1646300140000|2022-03-03 09:35:40|15237.05|15117.05|15239.23|15119.23|15240.19|15120.19|15237.05|15117.05|9
1646300150000|2022-03-03 09:35:50|15239.27|15119.27|15239.7|15119.7|15239.77|15119.77|15239.27|15119.27|8
1646300160000|2022-03-03 09:36:00|15239.74|15119.74|15239.86|15119.86|15239.91|15119.91|15238.6|15118.6|9
1646300170000|2022-03-03 09:36:10|15239.84|15119.84|15240|15120|15240|15120|15238.81|15118.81|10
1646300180000|2022-03-03 09:36:20|15239.68|15119.68|15237.86|15117.86|15239.68|15119.68|15237.86|15117.86|9
1646300190000|2022-03-03 09:36:30|15237.78|15117.78|15236.56|15116.56|15237.78|15117.78|15236.56|15116.56|10
1646300200000|2022-03-03 09:36:40|15236.62|15116.62|15236.2|15116.2|15236.62|15116.62|15235.81|15115.81|10
1646300210000|2022-03-03 09:36:50|15236.08|15116.08|15236.23|15116.23|15236.72|15116.72|15236.08|15116.08|10
1646300220000|2022-03-03 09:37:00|15236.4|15116.4|15231.2|15111.2|15236.4|15116.4|15231.2|15111.2|10
1646300230000|2022-03-03 09:37:10|15230.71|15110.71|15226.24|15106.24|15230.71|15110.71|15226.24|15106.24|10
1646300240000|2022-03-03 09:37:20|15225.54|15105.54|15224|15104|15225.54|15105.54|15224|15104|9
1646300250000|2022-03-03 09:37:30|15224.04|15104.04|15220.92|15100.92|15224.04|15104.04|15220.91|15100.91|10
1646300260000|2022-03-03 09:37:40|15220.86|15100.86|15221.47|15101.47|15221.47|15101.47|15220.48|15100.48|9
1646300270000|2022-03-03 09:37:50|15220.68|15100.68|15209.16|15089.16|15220.68|15100.68|15209.16|15089.16|10
1646300280000|2022-03-03 09:38:00|15209.14|15089.14|15205.81|15085.81|15209.14|15089.14|15205.81|15085.81|9
1646300290000|2022-03-03 09:38:10|15203.32|15083.32|15199.39|15079.39|15203.32|15083.32|15199.39|15079.39|10
1646300300000|2022-03-03 09:38:20|15198.61|15078.61|15200.72|15080.72|15200.72|15080.72|15198.56|15078.56|10
1646300310000|2022-03-03 09:38:30|15201.13|15081.13|15202.48|15082.48|15203.12|15083.12|15200.91|15080.91|10
1646300320000|2022-03-03 09:38:40|15201.99|15081.99|15202.61|15082.61|15202.61|15082.61|15201.99|15081.99|8
1646300330000|2022-03-03 09:38:50|15202.65|15082.65|15203.57|15083.57|15203.57|15083.57|15202.65|15082.65|7
1646300340000|2022-03-03 09:39:00|15204.06|15084.06|15206.72|15086.72|15206.72|15086.72|15204.06|15084.06|10
1646300350000|2022-03-03 09:39:10|15206.46|15086.46|15207.17|15087.17|15207.17|15087.17|15206.33|15086.33|8
1646300360000|2022-03-03 09:39:20|15207.65|15087.65|15207.63|15087.63|15207.74|15087.74|15207.63|15087.63|8
1646300370000|2022-03-03 09:39:30|15207.66|15087.66|15208.31|15088.31|15208.31|15088.31|15207.66|15087.66|10
1646300380000|2022-03-03 09:39:40|15208.32|15088.32|15209.41|15089.41|15209.41|15089.41|15208.21|15088.21|9
1646300390000|2022-03-03 09:39:50|15209.47|15089.47|15212.07|15092.07|15212.07|15092.07|15209.47|15089.47|10
1646300400000|2022-03-03 09:40:00|15212.77|15092.77|15216.07|15096.07|15216.36|15096.36|15212.77|15092.77|8
1646300410000|2022-03-03 09:40:10|15216.16|15096.16|15217.77|15097.77|15217.77|15097.77|15215.93|15095.93|7
1646300420000|2022-03-03 09:40:20|15217.63|15097.63|15219.95|15099.95|15220.19|15100.19|15217.53|15097.53|10
1646300430000|2022-03-03 09:40:30|15220.04|15100.04|15219.29|15099.29|15220.04|15100.04|15219.24|15099.24|8
1646300440000|2022-03-03 09:40:40|15219.19|15099.19|15217.81|15097.81|15219.19|15099.19|15217.81|15097.81|9
1646300450000|2022-03-03 09:40:50|15217.77|15097.77|15217.27|15097.27|15217.77|15097.77|15217.07|15097.07|7
1646300460000|2022-03-03 09:41:00|15216.73|15096.73|15215.78|15095.78|15216.75|15096.75|15215.78|15095.78|10
1646300470000|2022-03-03 09:41:10|15215.95|15095.95|15217.99|15097.99|15217.99|15097.99|15215.95|15095.95|7
1646300480000|2022-03-03 09:41:20|15218.25|15098.25|15218.93|15098.93|15218.95|15098.95|15217.91|15097.91|9
1646300490000|2022-03-03 09:41:30|15218.98|15098.98|15219.7|15099.7|15219.7|15099.7|15218.98|15098.98|8
1646300500000|2022-03-03 09:41:40|15218.7|15098.7|15217.88|15097.88|15218.7|15098.7|15217.76|15097.76|7
1646300510000|2022-03-03 09:41:50|15217.97|15097.97|15217.82|15097.82|15218.16|15098.16|15217.82|15097.82|9
1646300520000|2022-03-03 09:42:00|15218.03|15098.03|15217.36|15097.36|15218.03|15098.03|15216.97|15096.97|8
1646300530000|2022-03-03 09:42:10|15217.17|15097.17|15217.4|15097.4|15217.5|15097.5|15217.17|15097.17|7
1646300540000|2022-03-03 09:42:20|15217.34|15097.34|15218.35|15098.35|15218.62|15098.62|15217.25|15097.25|7
1646300550000|2022-03-03 09:42:30|15218.5|15098.5|15218.53|15098.53|15218.83|15098.83|15218.46|15098.46|8
1646300560000|2022-03-03 09:42:40|15218.49|15098.49|15218.45|15098.45|15219.43|15099.43|15218.42|15098.42|9
1646300570000|2022-03-03 09:42:50|15218.37|15098.37|15217.81|15097.81|15218.37|15098.37|15217.42|15097.42|9
1646300580000|2022-03-03 09:43:00|15218.11|15098.11|15217|15097|15218.33|15098.33|15217|15097|9
1646300590000|2022-03-03 09:43:10|15216.76|15096.76|15217.54|15097.54|15217.55|15097.55|15216.76|15096.76|9
1646300600000|2022-03-03 09:43:20|15217.66|15097.66|15220.97|15100.97|15220.97|15100.97|15217.66|15097.66|10
1646300610000|2022-03-03 09:43:30|15221.07|15101.07|15221.44|15101.44|15221.44|15101.44|15220.94|15100.94|9
1646300620000|2022-03-03 09:43:40|15221.51|15101.51|15221.61|15101.61|15221.76|15101.76|15221.32|15101.32|8
1646300630000|2022-03-03 09:43:50|15221.56|15101.56|15227.71|15107.71|15227.71|15107.71|15221.56|15101.56|8
1646300640000|2022-03-03 09:44:00|15227.79|15107.79|15229.44|15109.44|15229.68|15109.68|15227.79|15107.79|9
1646300650000|2022-03-03 09:44:10|15229.78|15109.78|15229.68|15109.68|15229.8|15109.8|15229.1|15109.1|8
1646300660000|2022-03-03 09:44:20|15229.37|15109.37|15228.56|15108.56|15229.45|15109.45|15228.42|15108.42|9
1646300670000|2022-03-03 09:44:30|15227.28|15107.28|15227.15|15107.15|15227.48|15107.48|15226.85|15106.85|10
1646300680000|2022-03-03 09:44:40|15227.12|15107.12|15227.41|15107.41|15227.65|15107.65|15227.1|15107.1|9
1646300690000|2022-03-03 09:44:50|15227.4|15107.4|15227.61|15107.61|15227.61|15107.61|15227.4|15107.4|6
1646300700000|2022-03-03 09:45:00|15226.98|15106.98|15226.64|15106.64|15227.03|15107.03|15226.63|15106.63|8
1646300710000|2022-03-03 09:45:10|15226.96|15106.96|15229.88|15109.88|15229.88|15109.88|15226.96|15106.96|10
1646300720000|2022-03-03 09:45:20|15229.86|15109.86|15233.57|15113.57|15233.57|15113.57|15229.8|15109.8|10
1646300730000|2022-03-03 09:45:30|15233.58|15113.58|15234.82|15114.82|15234.83|15114.83|15233.55|15113.55|9
1646300740000|2022-03-03 09:45:40|15234.72|15114.72|15233.58|15113.58|15235.31|15115.31|15233.58|15113.58|10
1646300750000|2022-03-03 09:45:50|15233.34|15113.34|15232.96|15112.96|15233.95|15113.95|15232.96|15112.96|9
1646300760000|2022-03-03 09:46:00|15232.94|15112.94|15231.75|15111.75|15232.94|15112.94|15231.75|15111.75|10
1646300770000|2022-03-03 09:46:10|15232.62|15112.62|15232.5|15112.5|15232.76|15112.76|15232.04|15112.04|9
1646300780000|2022-03-03 09:46:20|15233.17|15113.17|15236.51|15116.51|15236.51|15116.51|15233.15|15113.15|9
1646300790000|2022-03-03 09:46:30|15236.44|15116.44|15239.96|15119.96|15239.96|15119.96|15236.44|15116.44|8
1646300800000|2022-03-03 09:46:40|15240.54|15120.54|15242.33|15122.33|15242.33|15122.33|15240.54|15120.54|10
1646300810000|2022-03-03 09:46:50|15242.79|15122.79|15243.76|15123.76|15243.78|15123.78|15242.59|15122.59|8
1646300820000|2022-03-03 09:47:00|15244.41|15124.41|15245.47|15125.47|15245.7|15125.7|15244.41|15124.41|10
1646300830000|2022-03-03 09:47:10|15243.64|15123.64|15241.16|15121.16|15243.64|15123.64|15241.16|15121.16|10
1646300840000|2022-03-03 09:47:20|15240.95|15120.95|15241.43|15121.43|15241.64|15121.64|15240.58|15120.58|9
1646300850000|2022-03-03 09:47:30|15241.32|15121.32|15240.57|15120.57|15241.32|15121.32|15240.54|15120.54|8
1646300860000|2022-03-03 09:47:40|15240.67|15120.67|15241.75|15121.75|15241.85|15121.85|15240.67|15120.67|10
1646300870000|2022-03-03 09:47:50|15241.44|15121.44|15241.44|15121.44|15241.65|15121.65|15241.18|15121.18|7
1646300880000|2022-03-03 09:48:00|15241.65|15121.65|15241.63|15121.63|15242.24|15122.24|15241.56|15121.56|10
1646300890000|2022-03-03 09:48:10|15241.69|15121.69|15241.14|15121.14|15241.69|15121.69|15241.02|15121.02|8
1646300900000|2022-03-03 09:48:20|15240.91|15120.91|15242.48|15122.48|15242.48|15122.48|15240.91|15120.91|7
1646300910000|2022-03-03 09:48:30|15242.64|15122.64|15242.78|15122.78|15242.78|15122.78|15242.54|15122.54|7
1646300920000|2022-03-03 09:48:40|15242.74|15122.74|15242.56|15122.56|15242.8|15122.8|15242.37|15122.37|10
1646300930000|2022-03-03 09:48:50|15242.51|15122.51|15242.76|15122.76|15242.76|15122.76|15242.45|15122.45|7
1646300940000|2022-03-03 09:49:00|15242.88|15122.88|15239.48|15119.48|15242.88|15122.88|15239.48|15119.48|5
1646300950000|2022-03-03 09:49:10|15239.36|15119.36|15237.47|15117.47|15239.36|15119.36|15236.97|15116.97|10
1646300960000|2022-03-03 09:49:20|15237.31|15117.31|15238.91|15118.91|15238.91|15118.91|15237.31|15117.31|9
1646300970000|2022-03-03 09:49:30|15238.63|15118.63|15238.9|15118.9|15239.44|15119.44|15238.63|15118.63|9
1646300980000|2022-03-03 09:49:40|15239.01|15119.01|15235.78|15115.78|15239.01|15119.01|15235.78|15115.78|8
1646300990000|2022-03-03 09:49:50|15233.84|15113.84|15229.49|15109.49|15233.84|15113.84|15229.49|15109.49|10
1646301000000|2022-03-03 09:50:00|15229.44|15109.44|15224.64|15104.64|15229.44|15109.44|15224.64|15104.64|10
1646301010000|2022-03-03 09:50:10|15224.54|15104.54|15223.83|15103.83|15224.74|15104.74|15223.83|15103.83|9
1646301020000|2022-03-03 09:50:20|15224|15104|15225.24|15105.24|15225.24|15105.24|15223.97|15103.97|9
1646301030000|2022-03-03 09:50:30|15225.52|15105.52|15225.45|15105.45|15227.17|15107.17|15225.41|15105.41|9
1646301040000|2022-03-03 09:50:40|15225.43|15105.43|15219.97|15099.97|15225.43|15105.43|15219.97|15099.97|10
1646301050000|2022-03-03 09:50:50|15220.08|15100.08|15217.86|15097.86|15220.08|15100.08|15217.86|15097.86|9
1646301060000|2022-03-03 09:51:00|15217.87|15097.87|15218.16|15098.16|15218.16|15098.16|15217.09|15097.09|10
1646301070000|2022-03-03 09:51:10|15218.23|15098.23|15218.03|15098.03|15218.4|15098.4|15217.93|15097.93|10
1646301080000|2022-03-03 09:51:20|15218.16|15098.16|15218.26|15098.26|15218.31|15098.31|15217.32|15097.32|10
1646301090000|2022-03-03 09:51:30|15217.74|15097.74|15218.27|15098.27|15218.35|15098.35|15217.74|15097.74|9
1646301100000|2022-03-03 09:51:40|15218.31|15098.31|15217.18|15097.18|15218.31|15098.31|15216.93|15096.93|7
1646301110000|2022-03-03 09:51:50|15217.4|15097.4|15220.87|15100.87|15220.87|15100.87|15217.4|15097.4|8
1646301120000|2022-03-03 09:52:00|15220.92|15100.92|15220.26|15100.26|15221.41|15101.41|15220.19|15100.19|10
1646301130000|2022-03-03 09:52:10|15220.2|15100.2|15220.26|15100.26|15220.26|15100.26|15219.69|15099.69|8
1646301140000|2022-03-03 09:52:20|15220.87|15100.87|15219.78|15099.78|15221.14|15101.14|15219.78|15099.78|9
1646301150000|2022-03-03 09:52:30|15219.64|15099.64|15216.47|15096.47|15219.65|15099.65|15216.47|15096.47|10
1646301160000|2022-03-03 09:52:40|15217.14|15097.14|15216.28|15096.28|15217.28|15097.28|15216.28|15096.28|9
1646301170000|2022-03-03 09:52:50|15216.33|15096.33|15212.95|15092.95|15216.33|15096.33|15212.95|15092.95|10
1646301180000|2022-03-03 09:53:00|15212.92|15092.92|15213.57|15093.57|15213.59|15093.59|15212.49|15092.49|9
1646301190000|2022-03-03 09:53:10|15214.5|15094.5|15213.73|15093.73|15215.38|15095.38|15213.73|15093.73|9
1646301200000|2022-03-03 09:53:20|15212.83|15092.83|15213.03|15093.03|15213.03|15093.03|15212.76|15092.76|8
1646301210000|2022-03-03 09:53:30|15213.05|15093.05|15214.03|15094.03|15214.03|15094.03|15212.75|15092.75|8
1646301220000|2022-03-03 09:53:40|15214.19|15094.19|15215.25|15095.25|15215.25|15095.25|15214.18|15094.18|7
1646301230000|2022-03-03 09:53:50|15215.32|15095.32|15216.03|15096.03|15216.03|15096.03|15215.32|15095.32|9
1646301240000|2022-03-03 09:54:00|15216.48|15096.48|15216.15|15096.15|15216.48|15096.48|15215.66|15095.66|10
1646301250000|2022-03-03 09:54:10|15216.27|15096.27|15217.61|15097.61|15217.61|15097.61|15216.26|15096.26|9
1646301260000|2022-03-03 09:54:20|15217.6|15097.6|15217.29|15097.29|15217.71|15097.71|15217.29|15097.29|9
1646301270000|2022-03-03 09:54:30|15217.1|15097.1|15213.01|15093.01|15217.1|15097.1|15213.01|15093.01|9
1646301280000|2022-03-03 09:54:40|15212.37|15092.37|15207.98|15087.98|15212.37|15092.37|15207.98|15087.98|9
1646301290000|2022-03-03 09:54:50|15207.7|15087.7|15207.94|15087.94|15207.94|15087.94|15207.34|15087.34|9
1646301300000|2022-03-03 09:55:00|15208.05|15088.05|15207.66|15087.66|15208.15|15088.15|15207.66|15087.66|7
1646301310000|2022-03-03 09:55:10|15207.47|15087.47|15203.92|15083.92|15207.47|15087.47|15203.92|15083.92|9
1646301320000|2022-03-03 09:55:20|15203.12|15083.12|15201.29|15081.29|15203.12|15083.12|15200.27|15080.27|9
1646301330000|2022-03-03 09:55:30|15200.15|15080.15|15201.43|15081.43|15201.7|15081.7|15199.88|15079.88|10
1646301340000|2022-03-03 09:55:40|15201.38|15081.38|15202.21|15082.21|15202.21|15082.21|15201.38|15081.38|8
1646301350000|2022-03-03 09:55:50|15202.73|15082.73|15203.41|15083.41|15203.65|15083.65|15202.73|15082.73|8
1646301360000|2022-03-03 09:56:00|15205.44|15085.44|15204.63|15084.63|15205.44|15085.44|15204.54|15084.54|10
1646301370000|2022-03-03 09:56:10|15204.64|15084.64|15204.19|15084.19|15205.03|15085.03|15204.18|15084.18|9
1646301380000|2022-03-03 09:56:20|15204.17|15084.17|15202.45|15082.45|15204.17|15084.17|15202.43|15082.43|8
1646301390000|2022-03-03 09:56:30|15202.58|15082.58|15202.73|15082.73|15202.87|15082.87|15202.48|15082.48|9
1646301400000|2022-03-03 09:56:40|15202.69|15082.69|15201.79|15081.79|15202.86|15082.86|15201.69|15081.69|10
1646301410000|2022-03-03 09:56:50|15201.71|15081.71|15200.61|15080.61|15201.71|15081.71|15200.56|15080.56|9
1646301420000|2022-03-03 09:57:00|15200.82|15080.82|15201.22|15081.22|15201.22|15081.22|15200.72|15080.72|9
1646301430000|2022-03-03 09:57:10|15201.2|15081.2|15201.08|15081.08|15201.2|15081.2|15200.67|15080.67|10
1646301440000|2022-03-03 09:57:20|15200.74|15080.74|15200.96|15080.96|15201.38|15081.38|15200.02|15080.02|10
1646301450000|2022-03-03 09:57:30|15201.45|15081.45|15199.91|15079.91|15201.45|15081.45|15199.89|15079.89|8
1646301460000|2022-03-03 09:57:40|15199.14|15079.14|15198.12|15078.12|15199.14|15079.14|15198.02|15078.02|7
1646301470000|2022-03-03 09:57:50|15198.08|15078.08|15199.26|15079.26|15199.63|15079.63|15198.06|15078.06|10
1646301480000|2022-03-03 09:58:00|15199.38|15079.38|15201.8|15081.8|15202.58|15082.58|15199.38|15079.38|10
1646301490000|2022-03-03 09:58:10|15201.76|15081.76|15200.19|15080.19|15201.76|15081.76|15199.86|15079.86|9
1646301500000|2022-03-03 09:58:20|15200.4|15080.4|15201.45|15081.45|15201.45|15081.45|15200.4|15080.4|10
1646301510000|2022-03-03 09:58:30|15201.48|15081.48|15200.21|15080.21|15201.68|15081.68|15200.21|15080.21|8
1646301520000|2022-03-03 09:58:40|15199.93|15079.93|15200.1|15080.1|15200.1|15080.1|15199.44|15079.44|10
1646301530000|2022-03-03 09:58:50|15200.25|15080.25|15200.16|15080.16|15200.32|15080.32|15200.09|15080.09|9
1646301540000|2022-03-03 09:59:00|15200.46|15080.46|15199.97|15079.97|15200.46|15080.46|15199.97|15079.97|7
1646301550000|2022-03-03 09:59:10|15199.87|15079.87|15200.03|15080.03|15200.03|15080.03|15199.74|15079.74|9
1646301560000|2022-03-03 09:59:20|15200.41|15080.41|15199.87|15079.87|15201.18|15081.18|15199.85|15079.85|9
1646301570000|2022-03-03 09:59:30|15198.38|15078.38|15192.62|15072.62|15198.38|15078.38|15192.62|15072.62|10
1646301580000|2022-03-03 09:59:40|15192.55|15072.55|15191.77|15071.77|15192.86|15072.86|15191.56|15071.56|10
1646301590000|2022-03-03 09:59:50|15191.85|15071.85|15191.01|15071.01|15192.07|15072.07|15190.98|15070.98|7
1646301600000|2022-03-03 10:00:00|15193.11|15073.11|15196.02|15076.02|15196.21|15076.21|15192.8|15072.8|10
1646301610000|2022-03-03 10:00:10|15195.9|15075.9|15198.48|15078.48|15198.48|15078.48|15195.9|15075.9|10
1646301620000|2022-03-03 10:00:20|15198.78|15078.78|15201.02|15081.02|15201.02|15081.02|15198.78|15078.78|9
1646301630000|2022-03-03 10:00:30|15200.97|15080.97|15203.14|15083.14|15203.14|15083.14|15200.97|15080.97|10
1646301640000|2022-03-03 10:00:40|15203|15083|15203.88|15083.88|15203.88|15083.88|15202.93|15082.93|10
1646301650000|2022-03-03 10:00:50|15204|15084|15205.28|15085.28|15205.28|15085.28|15203.94|15083.94|10
1646301660000|2022-03-03 10:01:00|15205.37|15085.37|15206.46|15086.46|15206.46|15086.46|15205.05|15085.05|10
1646301670000|2022-03-03 10:01:10|15206.48|15086.48|15207.97|15087.97|15207.97|15087.97|15206.46|15086.46|8
1646301680000|2022-03-03 10:01:20|15207.56|15087.56|15207.62|15087.62|15207.62|15087.62|15206.7|15086.7|10
1646301690000|2022-03-03 10:01:30|15207.6|15087.6|15205.9|15085.9|15207.6|15087.6|15205.88|15085.88|10
1646301700000|2022-03-03 10:01:40|15205.74|15085.74|15203.79|15083.79|15205.75|15085.75|15203.79|15083.79|10
1646301710000|2022-03-03 10:01:50|15203.85|15083.85|15204.99|15084.99|15204.99|15084.99|15203.85|15083.85|8
1646301720000|2022-03-03 10:02:00|15205.14|15085.14|15205.3|15085.3|15205.44|15085.44|15204.94|15084.94|10
1646301730000|2022-03-03 10:02:10|15205.29|15085.29|15204.93|15084.93|15205.29|15085.29|15204.6|15084.6|9
1646301740000|2022-03-03 10:02:20|15204.83|15084.83|15204.66|15084.66|15205.61|15085.61|15204.63|15084.63|10
1646301750000|2022-03-03 10:02:30|15204.54|15084.54|15204.92|15084.92|15204.92|15084.92|15204.37|15084.37|7
1646301760000|2022-03-03 10:02:40|15205.02|15085.02|15208.45|15088.45|15208.45|15088.45|15204.93|15084.93|10
1646301770000|2022-03-03 10:02:50|15208.38|15088.38|15205.65|15085.65|15209.2|15089.2|15205.65|15085.65|10
1646301780000|2022-03-03 10:03:00|15205.48|15085.48|15207.8|15087.8|15207.8|15087.8|15204.77|15084.77|10
1646301790000|2022-03-03 10:03:10|15207.85|15087.85|15211.6|15091.6|15211.6|15091.6|15207.85|15087.85|7
1646301800000|2022-03-03 10:03:20|15212.06|15092.06|15213.35|15093.35|15213.35|15093.35|15212.06|15092.06|10
1646301810000|2022-03-03 10:03:30|15212.72|15092.72|15210.32|15090.32|15212.72|15092.72|15210.32|15090.32|10
1646301820000|2022-03-03 10:03:40|15210.26|15090.26|15208.34|15088.34|15210.26|15090.26|15208.34|15088.34|8
1646301830000|2022-03-03 10:03:50|15208.57|15088.57|15208.62|15088.62|15208.81|15088.81|15207.95|15087.95|9
1646301840000|2022-03-03 10:04:00|15208.12|15088.12|15206.91|15086.91|15208.12|15088.12|15206.81|15086.81|10
1646301850000|2022-03-03 10:04:10|15206.8|15086.8|15207.67|15087.67|15207.67|15087.67|15206.79|15086.79|10
1646301860000|2022-03-03 10:04:20|15208.03|15088.03|15207.24|15087.24|15208.31|15088.31|15207.04|15087.04|10
1646301870000|2022-03-03 10:04:30|15206.96|15086.96|15206.45|15086.45|15206.96|15086.96|15206.45|15086.45|7
1646301880000|2022-03-03 10:04:40|15206.65|15086.65|15204.5|15084.5|15206.93|15086.93|15204.5|15084.5|10
1646301890000|2022-03-03 10:04:50|15203.76|15083.76|15199.37|15079.37|15203.76|15083.76|15199.37|15079.37|9
1646301900000|2022-03-03 10:05:00|15199.32|15079.32|15198.32|15078.32|15199.42|15079.42|15198.32|15078.32|10
1646301910000|2022-03-03 10:05:10|15198.17|15078.17|15198.54|15078.54|15198.57|15078.57|15198.17|15078.17|10
1646301920000|2022-03-03 10:05:20|15198.56|15078.56|15198.95|15078.95|15199.3|15079.3|15198.14|15078.14|10
1646301930000|2022-03-03 10:05:30|15198.96|15078.96|15199.14|15079.14|15199.14|15079.14|15198.73|15078.73|10
1646301940000|2022-03-03 10:05:40|15198.94|15078.94|15198.13|15078.13|15199.21|15079.21|15197.8|15077.8|10
1646301950000|2022-03-03 10:05:50|15198.12|15078.12|15197.98|15077.98|15198.58|15078.58|15197.98|15077.98|9
1646301960000|2022-03-03 10:06:00|15197.93|15077.93|15200.53|15080.53|15200.53|15080.53|15197.88|15077.88|10
1646301970000|2022-03-03 10:06:10|15200.86|15080.86|15201.34|15081.34|15201.34|15081.34|15200.61|15080.61|10
1646301980000|2022-03-03 10:06:20|15201.46|15081.46|15197.29|15077.29|15201.46|15081.46|15197.29|15077.29|10
1646301990000|2022-03-03 10:06:30|15196.46|15076.46|15194.3|15074.3|15196.46|15076.46|15194.06|15074.06|10
1646302000000|2022-03-03 10:06:40|15195.28|15075.28|15196.41|15076.41|15197.48|15077.48|15195.28|15075.28|9
1646302010000|2022-03-03 10:06:50|15195.77|15075.77|15195.99|15075.99|15196.46|15076.46|15195.77|15075.77|9
1646302020000|2022-03-03 10:07:00|15196.12|15076.12|15196.48|15076.48|15196.48|15076.48|15196.12|15076.12|6
1646302030000|2022-03-03 10:07:10|15196.33|15076.33|15195.11|15075.11|15196.39|15076.39|15195.11|15075.11|10
1646302040000|2022-03-03 10:07:20|15194.59|15074.59|15193.76|15073.76|15194.59|15074.59|15193.23|15073.23|10
1646302050000|2022-03-03 10:07:30|15193.69|15073.69|15190.09|15070.09|15193.98|15073.98|15189.95|15069.95|10
1646302060000|2022-03-03 10:07:40|15190.54|15070.54|15191.29|15071.29|15191.29|15071.29|15190.54|15070.54|10
1646302070000|2022-03-03 10:07:50|15191.27|15071.27|15189.59|15069.59|15191.32|15071.32|15189.59|15069.59|8
1646302080000|2022-03-03 10:08:00|15189.38|15069.38|15187.96|15067.96|15189.38|15069.38|15187.96|15067.96|10
1646302090000|2022-03-03 10:08:10|15187.38|15067.38|15188.7|15068.7|15188.7|15068.7|15187.38|15067.38|10
1646302100000|2022-03-03 10:08:20|15189.18|15069.18|15190.94|15070.94|15190.94|15070.94|15189.18|15069.18|10
1646302110000|2022-03-03 10:08:30|15190.92|15070.92|15191.54|15071.54|15191.61|15071.61|15190.92|15070.92|7
1646302120000|2022-03-03 10:08:40|15191.49|15071.49|15190.39|15070.39|15191.9|15071.9|15190.39|15070.39|9
1646302130000|2022-03-03 10:08:50|15190.37|15070.37|15190.7|15070.7|15191|15071|15190.37|15070.37|9
1646302140000|2022-03-03 10:09:00|15190.91|15070.91|15192.11|15072.11|15192.11|15072.11|15190.84|15070.84|8
1646302150000|2022-03-03 10:09:10|15192.81|15072.81|15193.6|15073.6|15193.6|15073.6|15192.81|15072.81|6
1646302160000|2022-03-03 10:09:20|15193.31|15073.31|15194.23|15074.23|15194.82|15074.82|15193.1|15073.1|10
1646302170000|2022-03-03 10:09:30|15193.99|15073.99|15195.67|15075.67|15195.67|15075.67|15193.99|15073.99|10
1646302180000|2022-03-03 10:09:40|15195.56|15075.56|15194.26|15074.26|15195.56|15075.56|15194.25|15074.25|10
1646302190000|2022-03-03 10:09:50|15194.05|15074.05|15193.33|15073.33|15194.05|15074.05|15193.33|15073.33|9
1646302200000|2022-03-03 10:10:00|15193.53|15073.53|15192.98|15072.98|15193.6|15073.6|15192.18|15072.18|9
1646302210000|2022-03-03 10:10:10|15193.04|15073.04|15191.66|15071.66|15193.04|15073.04|15191.14|15071.14|10
1646302220000|2022-03-03 10:10:20|15191.76|15071.76|15191.61|15071.61|15192.12|15072.12|15191.37|15071.37|10
1646302230000|2022-03-03 10:10:30|15191.56|15071.56|15191.43|15071.43|15191.56|15071.56|15191.32|15071.32|8
1646302240000|2022-03-03 10:10:40|15191.62|15071.62|15193.26|15073.26|15193.26|15073.26|15191.62|15071.62|10
1646302250000|2022-03-03 10:10:50|15193.3|15073.3|15194|15074|15194.51|15074.51|15193.13|15073.13|9
1646302260000|2022-03-03 10:11:00|15194.29|15074.29|15195.14|15075.14|15195.14|15075.14|15194.29|15074.29|8
1646302270000|2022-03-03 10:11:10|15198.12|15078.12|15197.43|15077.43|15198.12|15078.12|15197.38|15077.38|9
1646302280000|2022-03-03 10:11:20|15196.55|15076.55|15199.44|15079.44|15199.44|15079.44|15195.99|15075.99|9
1646302290000|2022-03-03 10:11:30|15199.6|15079.6|15200.63|15080.63|15200.63|15080.63|15199.45|15079.45|10
1646302300000|2022-03-03 10:11:40|15200.97|15080.97|15202.82|15082.82|15202.82|15082.82|15200.84|15080.84|10
1646302310000|2022-03-03 10:11:50|15202.44|15082.44|15204.42|15084.42|15204.48|15084.48|15202.44|15082.44|10
1646302320000|2022-03-03 10:12:00|15204.41|15084.41|15204.16|15084.16|15205.18|15085.18|15204.16|15084.16|9
1646302330000|2022-03-03 10:12:10|15204.01|15084.01|15203.01|15083.01|15204.01|15084.01|15203.01|15083.01|9
1646302340000|2022-03-03 10:12:20|15203.14|15083.14|15203.26|15083.26|15203.44|15083.44|15202.82|15082.82|9
1646302350000|2022-03-03 10:12:30|15203.24|15083.24|15201.29|15081.29|15203.24|15083.24|15201.29|15081.29|9
1646302360000|2022-03-03 10:12:40|15200.85|15080.85|15199.47|15079.47|15200.85|15080.85|15199.12|15079.12|10
1646302370000|2022-03-03 10:12:50|15199.06|15079.06|15198.42|15078.42|15199.25|15079.25|15198.11|15078.11|9
1646302380000|2022-03-03 10:13:00|15197.81|15077.81|15196.45|15076.45|15197.81|15077.81|15196.27|15076.27|10
1646302390000|2022-03-03 10:13:10|15196.1|15076.1|15195.36|15075.36|15196.22|15076.22|15195.19|15075.19|10
1646302400000|2022-03-03 10:13:20|15195.38|15075.38|15195.23|15075.23|15195.38|15075.38|15194.84|15074.84|8
1646302410000|2022-03-03 10:13:30|15195.08|15075.08|15194.6|15074.6|15195.08|15075.08|15194.57|15074.57|9
1646302420000|2022-03-03 10:13:40|15194.66|15074.66|15195.12|15075.12|15195.35|15075.35|15194.33|15074.33|9
1646302430000|2022-03-03 10:13:50|15194.93|15074.93|15195.85|15075.85|15195.85|15075.85|15194.93|15074.93|8
1646302440000|2022-03-03 10:14:00|15196.18|15076.18|15196.31|15076.31|15196.31|15076.31|15195.59|15075.59|9
1646302450000|2022-03-03 10:14:10|15196.38|15076.38|15198.34|15078.34|15198.55|15078.55|15196.05|15076.05|8
1646302460000|2022-03-03 10:14:20|15198.99|15078.99|15197.85|15077.85|15198.99|15078.99|15197.85|15077.85|10
1646302470000|2022-03-03 10:14:30|15197.67|15077.67|15197.37|15077.37|15197.67|15077.67|15197.12|15077.12|10
1646302480000|2022-03-03 10:14:40|15197.42|15077.42|15197.81|15077.81|15197.81|15077.81|15197.42|15077.42|8
1646302490000|2022-03-03 10:14:50|15197.78|15077.78|15197.42|15077.42|15197.78|15077.78|15197.25|15077.25|10
1646302500000|2022-03-03 10:15:00|15198.11|15078.11|15199.19|15079.19|15199.19|15079.19|15198.11|15078.11|8
1646302510000|2022-03-03 10:15:10|15200.07|15080.07|15201.74|15081.74|15201.74|15081.74|15200.07|15080.07|8
1646302520000|2022-03-03 10:15:20|15201.86|15081.86|15203.55|15083.55|15203.7|15083.7|15201.86|15081.86|9
1646302530000|2022-03-03 10:15:30|15203.7|15083.7|15205.4|15085.4|15205.4|15085.4|15203.7|15083.7|9
1646302540000|2022-03-03 10:15:40|15205.28|15085.28|15205.86|15085.86|15205.86|15085.86|15204.79|15084.79|8
1646302550000|2022-03-03 10:15:50|15205.92|15085.92|15206.62|15086.62|15206.62|15086.62|15205.7|15085.7|10
1646302560000|2022-03-03 10:16:00|15206.75|15086.75|15208.53|15088.53|15208.53|15088.53|15206.75|15086.75|7
1646302570000|2022-03-03 10:16:10|15208.57|15088.57|15209.77|15089.77|15209.77|15089.77|15207.76|15087.76|10
1646302580000|2022-03-03 10:16:20|15210.43|15090.43|15211.84|15091.84|15211.84|15091.84|15210.4|15090.4|10
1646302590000|2022-03-03 10:16:30|15211.05|15091.05|15213.11|15093.11|15213.11|15093.11|15211.05|15091.05|9
1646302600000|2022-03-03 10:16:40|15213.24|15093.24|15213.24|15093.24|15213.48|15093.48|15213.19|15093.19|7
1646302610000|2022-03-03 10:16:50|15212.6|15092.6|15213.11|15093.11|15213.11|15093.11|15212.6|15092.6|10
1646302620000|2022-03-03 10:17:00|15213.17|15093.17|15213.77|15093.77|15213.8|15093.8|15213.11|15093.11|10
1646302630000|2022-03-03 10:17:10|15213.61|15093.61|15215.1|15095.1|15215.1|15095.1|15213.43|15093.43|8
1646302640000|2022-03-03 10:17:20|15215.58|15095.58|15216.06|15096.06|15216.06|15096.06|15215.55|15095.55|9
1646302650000|2022-03-03 10:17:30|15216.12|15096.12|15216.96|15096.96|15217.74|15097.74|15216.12|15096.12|10
1646302660000|2022-03-03 10:17:40|15217.31|15097.31|15219.06|15099.06|15219.07|15099.07|15217.03|15097.03|10
1646302670000|2022-03-03 10:17:50|15219.08|15099.08|15220.69|15100.69|15220.69|15100.69|15219.05|15099.05|9
1646302680000|2022-03-03 10:18:00|15223.4|15103.4|15234.59|15114.59|15234.59|15114.59|15223.4|15103.4|10
1646302690000|2022-03-03 10:18:10|15236.21|15116.21|15234.05|15114.05|15237.55|15117.55|15234.05|15114.05|10
1646302700000|2022-03-03 10:18:20|15234.76|15114.76|15235.31|15115.31|15235.73|15115.73|15234.11|15114.11|10
1646302710000|2022-03-03 10:18:30|15235.38|15115.38|15237.9|15117.9|15237.9|15117.9|15235.28|15115.28|10
1646302720000|2022-03-03 10:18:40|15238.15|15118.15|15239.52|15119.52|15239.52|15119.52|15238.15|15118.15|9
1646302730000|2022-03-03 10:18:50|15239.66|15119.66|15239.65|15119.65|15239.92|15119.92|15239.42|15119.42|9
1646302740000|2022-03-03 10:19:00|15239.69|15119.69|15240.67|15120.67|15240.67|15120.67|15239.61|15119.61|9
1646302750000|2022-03-03 10:19:10|15240.95|15120.95|15240.8|15120.8|15241.56|15121.56|15240.8|15120.8|10
1646302760000|2022-03-03 10:19:20|15240.85|15120.85|15242.98|15122.98|15242.98|15122.98|15240.85|15120.85|10
1646302770000|2022-03-03 10:19:30|15242.99|15122.99|15244.71|15124.71|15244.71|15124.71|15242.98|15122.98|8
1646302780000|2022-03-03 10:19:40|15244.72|15124.72|15243.31|15123.31|15245.12|15125.12|15243.31|15123.31|10
1646302790000|2022-03-03 10:19:50|15243.07|15123.07|15240.31|15120.31|15243.07|15123.07|15240.2|15120.2|9
1646302800000|2022-03-03 10:20:00|15240.3|15120.3|15238.95|15118.95|15240.37|15120.37|15238.95|15118.95|10
1646302810000|2022-03-03 10:20:10|15238.63|15118.63|15238.82|15118.82|15239.06|15119.06|15238.23|15118.23|7
1646302820000|2022-03-03 10:20:20|15238.95|15118.95|15238.45|15118.45|15239.01|15119.01|15238.45|15118.45|10
1646302830000|2022-03-03 10:20:30|15238.58|15118.58|15237.85|15117.85|15238.67|15118.67|15237.85|15117.85|9
1646302840000|2022-03-03 10:20:40|15237.51|15117.51|15237.44|15117.44|15237.51|15117.51|15236.04|15116.04|9
1646302850000|2022-03-03 10:20:50|15237.45|15117.45|15237.66|15117.66|15237.66|15117.66|15236.58|15116.58|8
1646302860000|2022-03-03 10:21:00|15237.68|15117.68|15237.24|15117.24|15237.84|15117.84|15237.24|15117.24|9
1646302870000|2022-03-03 10:21:10|15237.26|15117.26|15237.79|15117.79|15237.79|15117.79|15236.99|15116.99|10
1646302880000|2022-03-03 10:21:20|15238.07|15118.07|15237.97|15117.97|15238.07|15118.07|15237.61|15117.61|9
1646302890000|2022-03-03 10:21:30|15237.37|15117.37|15237.53|15117.53|15237.67|15117.67|15237.24|15117.24|8
1646302900000|2022-03-03 10:21:40|15237.4|15117.4|15237.98|15117.98|15237.98|15117.98|15237.4|15117.4|7
1646302910000|2022-03-03 10:21:50|15237.92|15117.92|15238.86|15118.86|15239|15119|15237.92|15117.92|8
1646302920000|2022-03-03 10:22:00|15238.73|15118.73|15239.8|15119.8|15239.8|15119.8|15238.7|15118.7|6
1646302930000|2022-03-03 10:22:10|15239.76|15119.76|15239.76|15119.76|15239.76|15119.76|15239.15|15119.15|8
1646302940000|2022-03-03 10:22:20|15240.1|15120.1|15242.71|15122.71|15242.71|15122.71|15239.96|15119.96|10
1646302950000|2022-03-03 10:22:30|15242.5|15122.5|15245.34|15125.34|15245.34|15125.34|15242.5|15122.5|10
1646302960000|2022-03-03 10:22:40|15245.48|15125.48|15247.71|15127.71|15248.77|15128.77|15245.48|15125.48|9
1646302970000|2022-03-03 10:22:50|15246.99|15126.99|15247.09|15127.09|15247.09|15127.09|15246.93|15126.93|6
1646302980000|2022-03-03 10:23:00|15247.15|15127.15|15248.3|15128.3|15248.3|15128.3|15247.15|15127.15|8
1646302990000|2022-03-03 10:23:10|15248.24|15128.24|15247.35|15127.35|15248.41|15128.41|15247.27|15127.27|10
1646303000000|2022-03-03 10:23:20|15247.02|15127.02|15246.48|15126.48|15247.02|15127.02|15246.31|15126.31|9
1646303010000|2022-03-03 10:23:30|15246.47|15126.47|15244.1|15124.1|15246.63|15126.63|15244.05|15124.05|8
1646303020000|2022-03-03 10:23:40|15243.79|15123.79|15245.42|15125.42|15245.42|15125.42|15243.79|15123.79|8
1646303030000|2022-03-03 10:23:50|15245.52|15125.52|15246.12|15126.12|15246.33|15126.33|15245.51|15125.51|10
1646303040000|2022-03-03 10:24:00|15246.25|15126.25|15246.29|15126.29|15247.1|15127.1|15246.25|15126.25|10
1646303050000|2022-03-03 10:24:10|15246.75|15126.75|15245.7|15125.7|15247.25|15127.25|15245.68|15125.68|10
1646303060000|2022-03-03 10:24:20|15245.32|15125.32|15246.64|15126.64|15246.64|15126.64|15244.81|15124.81|9
1646303070000|2022-03-03 10:24:30|15246.84|15126.84|15245.44|15125.44|15247.48|15127.48|15245.44|15125.44|9
1646303080000|2022-03-03 10:24:40|15245.21|15125.21|15242.87|15122.87|15245.21|15125.21|15242.87|15122.87|9
1646303090000|2022-03-03 10:24:50|15242.92|15122.92|15243.33|15123.33|15243.34|15123.34|15242.92|15122.92|9
1646303100000|2022-03-03 10:25:00|15242.65|15122.65|15240.86|15120.86|15242.65|15122.65|15240.8|15120.8|10
1646303110000|2022-03-03 10:25:10|15240.21|15120.21|15238.78|15118.78|15240.21|15120.21|15238.68|15118.68|9
1646303120000|2022-03-03 10:25:20|15238.63|15118.63|15237.97|15117.97|15239.72|15119.72|15237.97|15117.97|10
1646303130000|2022-03-03 10:25:30|15238.12|15118.12|15237.78|15117.78|15238.12|15118.12|15237.26|15117.26|9
1646303140000|2022-03-03 10:25:40|15237.46|15117.46|15234.79|15114.79|15237.46|15117.46|15234.79|15114.79|10
1646303150000|2022-03-03 10:25:50|15235.13|15115.13|15229.9|15109.9|15235.13|15115.13|15229.78|15109.78|9
1646303160000|2022-03-03 10:26:00|15229.47|15109.47|15227.55|15107.55|15229.7|15109.7|15227.55|15107.55|10
1646303170000|2022-03-03 10:26:10|15227.61|15107.61|15226.22|15106.22|15227.63|15107.63|15226.09|15106.09|8
1646303180000|2022-03-03 10:26:20|15226.24|15106.24|15224.67|15104.67|15226.51|15106.51|15224.67|15104.67|9
1646303190000|2022-03-03 10:26:30|15224.55|15104.55|15224.93|15104.93|15225.4|15105.4|15224.55|15104.55|9
1646303200000|2022-03-03 10:26:40|15225.07|15105.07|15225.67|15105.67|15226.43|15106.43|15225|15105|10
1646303210000|2022-03-03 10:26:50|15225.66|15105.66|15225.5|15105.5|15225.89|15105.89|15225.5|15105.5|5
1646303220000|2022-03-03 10:27:00|15226.1|15106.1|15226.67|15106.67|15227.49|15107.49|15226.1|15106.1|7
1646303230000|2022-03-03 10:27:10|15226.82|15106.82|15226.73|15106.73|15226.98|15106.98|15226.52|15106.52|9
1646303240000|2022-03-03 10:27:20|15226.42|15106.42|15226.15|15106.15|15226.42|15106.42|15226.15|15106.15|9
1646303250000|2022-03-03 10:27:30|15226.12|15106.12|15225.68|15105.68|15226.12|15106.12|15225.68|15105.68|7
1646303260000|2022-03-03 10:27:40|15225.6|15105.6|15222.03|15102.03|15225.6|15105.6|15222.03|15102.03|10
1646303270000|2022-03-03 10:27:50|15221.64|15101.64|15221.5|15101.5|15222.32|15102.32|15221.26|15101.26|10
1646303280000|2022-03-03 10:28:00|15221.38|15101.38|15219.75|15099.75|15221.38|15101.38|15219.51|15099.51|9
1646303290000|2022-03-03 10:28:10|15219.26|15099.26|15219.59|15099.59|15219.98|15099.98|15219.18|15099.18|8
1646303300000|2022-03-03 10:28:20|15219.6|15099.6|15220.61|15100.61|15220.64|15100.64|15218.96|15098.96|10
1646303310000|2022-03-03 10:28:30|15220.66|15100.66|15221.76|15101.76|15221.76|15101.76|15220.66|15100.66|9
1646303320000|2022-03-03 10:28:40|15221.52|15101.52|15222.76|15102.76|15222.99|15102.99|15221.52|15101.52|8
1646303330000|2022-03-03 10:28:50|15222.87|15102.87|15222.48|15102.48|15222.87|15102.87|15222.45|15102.45|9
1646303340000|2022-03-03 10:29:00|15222.6|15102.6|15222.79|15102.79|15222.84|15102.84|15222.6|15102.6|8
1646303350000|2022-03-03 10:29:10|15222.37|15102.37|15222.37|15102.37|15223.03|15103.03|15222.37|15102.37|10
1646303360000|2022-03-03 10:29:20|15222.47|15102.47|15221.83|15101.83|15222.77|15102.77|15221.83|15101.83|10
1646303370000|2022-03-03 10:29:30|15221.78|15101.78|15221.16|15101.16|15222.19|15102.19|15221.16|15101.16|8
1646303380000|2022-03-03 10:29:40|15221.22|15101.22|15220.8|15100.8|15221.36|15101.36|15220.52|15100.52|8
1646303390000|2022-03-03 10:29:50|15220.58|15100.58|15221.4|15101.4|15221.89|15101.89|15220.58|15100.58|9
1646303400000|2022-03-03 10:30:00|15221.45|15101.45|15221|15101|15221.45|15101.45|15220.73|15100.73|8
1646303410000|2022-03-03 10:30:10|15220.78|15100.78|15220.31|15100.31|15220.84|15100.84|15220.31|15100.31|8
1646303420000|2022-03-03 10:30:20|15220.44|15100.44|15221.54|15101.54|15221.65|15101.65|15220.44|15100.44|9
1646303430000|2022-03-03 10:30:30|15221.42|15101.42|15222.1|15102.1|15222.18|15102.18|15221.42|15101.42|10
1646303440000|2022-03-03 10:30:40|15222.09|15102.09|15222.32|15102.32|15222.7|15102.7|15222.09|15102.09|8
1646303450000|2022-03-03 10:30:50|15221.94|15101.94|15221.76|15101.76|15222.01|15102.01|15221.76|15101.76|8
1646303460000|2022-03-03 10:31:00|15221.45|15101.45|15220.91|15100.91|15221.45|15101.45|15219.7|15099.7|10
1646303470000|2022-03-03 10:31:10|15221.01|15101.01|15220.09|15100.09|15221.01|15101.01|15220.09|15100.09|10
1646303480000|2022-03-03 10:31:20|15219.88|15099.88|15220.15|15100.15|15220.15|15100.15|15218.87|15098.87|10
1646303490000|2022-03-03 10:31:30|15220.21|15100.21|15220.51|15100.51|15220.51|15100.51|15220.16|15100.16|6
1646303500000|2022-03-03 10:31:40|15220.05|15100.05|15219.86|15099.86|15220.05|15100.05|15219.26|15099.26|9
1646303510000|2022-03-03 10:31:50|15220.38|15100.38|15220.59|15100.59|15220.59|15100.59|15219.86|15099.86|9
1646303520000|2022-03-03 10:32:00|15220.78|15100.78|15222.95|15102.95|15222.95|15102.95|15220.78|15100.78|10
1646303530000|2022-03-03 10:32:10|15224.47|15104.47|15230.55|15110.55|15230.55|15110.55|15224.47|15104.47|10
1646303540000|2022-03-03 10:32:20|15230.66|15110.66|15233.96|15113.96|15234.03|15114.03|15230.66|15110.66|10
1646303550000|2022-03-03 10:32:30|15234.35|15114.35|15235.76|15115.76|15235.76|15115.76|15234.35|15114.35|7
1646303560000|2022-03-03 10:32:40|15235.64|15115.64|15236.64|15116.64|15237.52|15117.52|15235.64|15115.64|10
1646303570000|2022-03-03 10:32:50|15237.12|15117.12|15238.57|15118.57|15238.57|15118.57|15237.12|15117.12|8
1646303580000|2022-03-03 10:33:00|15238.56|15118.56|15240.23|15120.23|15240.27|15120.27|15238.56|15118.56|10
1646303590000|2022-03-03 10:33:10|15240.18|15120.18|15241.5|15121.5|15241.5|15121.5|15240.17|15120.17|10
1646303600000|2022-03-03 10:33:20|15241.54|15121.54|15241.95|15121.95|15242.55|15122.55|15241.54|15121.54|10
1646303610000|2022-03-03 10:33:30|15241.78|15121.78|15241.99|15121.99|15241.99|15121.99|15241.69|15121.69|9
1646303620000|2022-03-03 10:33:40|15241.96|15121.96|15242.81|15122.81|15242.81|15122.81|15241.96|15121.96|9
1646303630000|2022-03-03 10:33:50|15242.63|15122.63|15241.53|15121.53|15242.63|15122.63|15241.53|15121.53|9
1646303640000|2022-03-03 10:34:00|15241.85|15121.85|15242.33|15122.33|15242.46|15122.46|15241.58|15121.58|10
1646303650000|2022-03-03 10:34:10|15242.49|15122.49|15242.89|15122.89|15242.89|15122.89|15242.28|15122.28|8
1646303660000|2022-03-03 10:34:20|15242.99|15122.99|15243.26|15123.26|15243.51|15123.51|15242.84|15122.84|9
1646303670000|2022-03-03 10:34:30|15243.14|15123.14|15243.47|15123.47|15243.47|15123.47|15243.1|15123.1|7
1646303680000|2022-03-03 10:34:40|15243.67|15123.67|15243.05|15123.05|15243.8|15123.8|15243.05|15123.05|10
1646303690000|2022-03-03 10:34:50|15242.91|15122.91|15242.12|15122.12|15242.91|15122.91|15242.06|15122.06|10
1646303700000|2022-03-03 10:35:00|15242.2|15122.2|15241.85|15121.85|15242.41|15122.41|15241.48|15121.48|10
1646303710000|2022-03-03 10:35:10|15241.86|15121.86|15241.8|15121.8|15242.1|15122.1|15241.73|15121.73|7
1646303720000|2022-03-03 10:35:20|15241.5|15121.5|15241.68|15121.68|15241.68|15121.68|15241.24|15121.24|10
1646303730000|2022-03-03 10:35:30|15241.72|15121.72|15242.61|15122.61|15242.83|15122.83|15241.72|15121.72|9
1646303740000|2022-03-03 10:35:40|15242.98|15122.98|15239.36|15119.36|15243.09|15123.09|15239.36|15119.36|8
1646303750000|2022-03-03 10:35:50|15239.13|15119.13|15236.99|15116.99|15239.13|15119.13|15236.99|15116.99|8
1646303760000|2022-03-03 10:36:00|15237.3|15117.3|15234.05|15114.05|15237.3|15117.3|15234.05|15114.05|9
1646303770000|2022-03-03 10:36:10|15233.68|15113.68|15232.05|15112.05|15233.68|15113.68|15231.97|15111.97|10
1646303780000|2022-03-03 10:36:20|15232.08|15112.08|15231.96|15111.96|15232.08|15112.08|15231.2|15111.2|10
1646303790000|2022-03-03 10:36:30|15231.84|15111.84|15222.63|15102.63|15231.84|15111.84|15222.63|15102.63|10
1646303800000|2022-03-03 10:36:40|15222.42|15102.42|15208.81|15088.81|15222.48|15102.48|15208.77|15088.77|9
1646303810000|2022-03-03 10:36:50|15209.03|15089.03|15201.3|15081.3|15209.03|15089.03|15201.3|15081.3|9
1646303820000|2022-03-03 10:37:00|15199.62|15079.62|15194.48|15074.48|15199.62|15079.62|15194.27|15074.27|9
1646303830000|2022-03-03 10:37:10|15194.29|15074.29|15195.57|15075.57|15195.57|15075.57|15194.27|15074.27|10
1646303840000|2022-03-03 10:37:20|15195.42|15075.42|15194.13|15074.13|15196.02|15076.02|15194.13|15074.13|10
1646303850000|2022-03-03 10:37:30|15193.98|15073.98|15193.83|15073.83|15194.03|15074.03|15193.83|15073.83|6
1646303860000|2022-03-03 10:37:40|15193.59|15073.59|15194.36|15074.36|15194.51|15074.51|15193.59|15073.59|10
1646303870000|2022-03-03 10:37:50|15194.48|15074.48|15195.56|15075.56|15195.56|15075.56|15194.48|15074.48|9
1646303880000|2022-03-03 10:38:00|15194.91|15074.91|15195.51|15075.51|15195.51|15075.51|15193.66|15073.66|9
1646303890000|2022-03-03 10:38:10|15195.65|15075.65|15195.36|15075.36|15196.2|15076.2|15195.16|15075.16|9
1646303900000|2022-03-03 10:38:20|15195.18|15075.18|15195.55|15075.55|15195.55|15075.55|15194.8|15074.8|9
1646303910000|2022-03-03 10:38:30|15195.37|15075.37|15195.58|15075.58|15195.62|15075.62|15194.26|15074.26|10
1646303920000|2022-03-03 10:38:40|15195.82|15075.82|15194.81|15074.81|15195.82|15075.82|15194.81|15074.81|10
1646303930000|2022-03-03 10:38:50|15194.68|15074.68|15192.99|15072.99|15194.68|15074.68|15192.99|15072.99|8
1646303940000|2022-03-03 10:39:00|15192.96|15072.96|15186.26|15066.26|15192.96|15072.96|15186.26|15066.26|9
1646303950000|2022-03-03 10:39:10|15185.18|15065.18|15181.84|15061.84|15185.18|15065.18|15181.84|15061.84|10
1646303960000|2022-03-03 10:39:20|15181.65|15061.65|15180.65|15060.65|15181.69|15061.69|15179.89|15059.89|10
1646303970000|2022-03-03 10:39:30|15180.73|15060.73|15181.91|15061.91|15181.92|15061.92|15180.28|15060.28|9
1646303980000|2022-03-03 10:39:40|15180.43|15060.43|15181.85|15061.85|15181.85|15061.85|15180.43|15060.43|9
1646303990000|2022-03-03 10:39:50|15182.16|15062.16|15183.39|15063.39|15183.46|15063.46|15182.16|15062.16|9
1646304000000|2022-03-03 10:40:00|15183.32|15063.32|15185.59|15065.59|15185.59|15065.59|15183.32|15063.32|9
1646304010000|2022-03-03 10:40:10|15186.16|15066.16|15193.8|15073.8|15193.8|15073.8|15186.16|15066.16|9
1646304020000|2022-03-03 10:40:20|15194.08|15074.08|15194.46|15074.46|15194.48|15074.48|15194.02|15074.02|9
1646304030000|2022-03-03 10:40:30|15194.16|15074.16|15193.96|15073.96|15194.81|15074.81|15193.89|15073.89|9
1646304040000|2022-03-03 10:40:40|15194.35|15074.35|15194.66|15074.66|15194.67|15074.67|15194.3|15074.3|8
1646304050000|2022-03-03 10:40:50|15194.49|15074.49|15194.66|15074.66|15194.66|15074.66|15194.09|15074.09|10
1646304060000|2022-03-03 10:41:00|15194.47|15074.47|15195.93|15075.93|15195.93|15075.93|15194.26|15074.26|10
1646304070000|2022-03-03 10:41:10|15196.29|15076.29|15198.9|15078.9|15198.9|15078.9|15196.29|15076.29|10
1646304080000|2022-03-03 10:41:20|15199.07|15079.07|15203.48|15083.48|15203.48|15083.48|15199.07|15079.07|10
1646304090000|2022-03-03 10:41:30|15203.57|15083.57|15205.52|15085.52|15205.52|15085.52|15203.31|15083.31|9
1646304100000|2022-03-03 10:41:40|15205.93|15085.93|15206.32|15086.32|15206.32|15086.32|15205.81|15085.81|9
1646304110000|2022-03-03 10:41:50|15206.41|15086.41|15205.99|15085.99|15206.41|15086.41|15205.46|15085.46|10
1646304120000|2022-03-03 10:42:00|15206.17|15086.17|15206.47|15086.47|15206.97|15086.97|15206.17|15086.17|10
1646304130000|2022-03-03 10:42:10|15206.34|15086.34|15206.35|15086.35|15206.35|15086.35|15206.05|15086.05|9
1646304140000|2022-03-03 10:42:20|15206.39|15086.39|15206.23|15086.23|15206.39|15086.39|15206.12|15086.12|9
1646304150000|2022-03-03 10:42:30|15206.22|15086.22|15207.89|15087.89|15207.89|15087.89|15206.22|15086.22|9
1646304160000|2022-03-03 10:42:40|15207.83|15087.83|15208.68|15088.68|15209.51|15089.51|15207.83|15087.83|10
1646304170000|2022-03-03 10:42:50|15208.99|15088.99|15208.98|15088.98|15209.11|15089.11|15208.19|15088.19|9
1646304180000|2022-03-03 10:43:00|15208.72|15088.72|15209.99|15089.99|15209.99|15089.99|15208.49|15088.49|10
1646304190000|2022-03-03 10:43:10|15210.08|15090.08|15209.46|15089.46|15210.26|15090.26|15209.46|15089.46|10
1646304200000|2022-03-03 10:43:20|15210.05|15090.05|15209.46|15089.46|15210.35|15090.35|15209.34|15089.34|7
1646304210000|2022-03-03 10:43:30|15209.38|15089.38|15209.25|15089.25|15209.38|15089.38|15209.13|15089.13|9
1646304220000|2022-03-03 10:43:40|15210.24|15090.24|15210.41|15090.41|15210.41|15090.41|15209.26|15089.26|9
1646304230000|2022-03-03 10:43:50|15210.53|15090.53|15214.96|15094.96|15214.96|15094.96|15210.53|15090.53|10
1646304240000|2022-03-03 10:44:00|15215.09|15095.09|15216.63|15096.63|15216.63|15096.63|15215.09|15095.09|10
1646304250000|2022-03-03 10:44:10|15216.64|15096.64|15215.82|15095.82|15216.64|15096.64|15215.8|15095.8|10
1646304260000|2022-03-03 10:44:20|15215.47|15095.47|15214.96|15094.96|15215.63|15095.63|15214.85|15094.85|10
1646304270000|2022-03-03 10:44:30|15214.71|15094.71|15213.54|15093.54|15214.71|15094.71|15213.51|15093.51|9
1646304280000|2022-03-03 10:44:40|15213.7|15093.7|15214.01|15094.01|15214.01|15094.01|15213.51|15093.51|10
1646304290000|2022-03-03 10:44:50|15214.04|15094.04|15214.58|15094.58|15214.8|15094.8|15214.01|15094.01|10
1646304300000|2022-03-03 10:45:00|15214.56|15094.56|15215.59|15095.59|15215.61|15095.61|15214.54|15094.54|10
1646304310000|2022-03-03 10:45:10|15215.57|15095.57|15214.38|15094.38|15215.57|15095.57|15214.32|15094.32|9
1646304320000|2022-03-03 10:45:20|15214.3|15094.3|15215.64|15095.64|15215.64|15095.64|15214.19|15094.19|10
1646304330000|2022-03-03 10:45:30|15216.63|15096.63|15221.73|15101.73|15221.73|15101.73|15216.63|15096.63|10
1646304340000|2022-03-03 10:45:40|15221.87|15101.87|15224.44|15104.44|15224.44|15104.44|15221.87|15101.87|10
1646304350000|2022-03-03 10:45:50|15225.27|15105.27|15226.4|15106.4|15226.6|15106.6|15225.27|15105.27|10
1646304360000|2022-03-03 10:46:00|15227.1|15107.1|15241.25|15121.25|15241.25|15121.25|15225.42|15105.42|10
1646304370000|2022-03-03 10:46:10|15242.48|15122.48|15255.48|15135.48|15256.45|15136.45|15242.48|15122.48|10
1646304380000|2022-03-03 10:46:20|15255.27|15135.27|15261.55|15141.55|15261.55|15141.55|15255.27|15135.27|7
1646304390000|2022-03-03 10:46:30|15261.51|15141.51|15260.46|15140.46|15261.51|15141.51|15260.46|15140.46|9
1646304400000|2022-03-03 10:46:40|15260.26|15140.26|15270.19|15150.19|15270.19|15150.19|15260.26|15140.26|10
1646304410000|2022-03-03 10:46:50|15270.65|15150.65|15280.24|15160.24|15280.24|15160.24|15270.65|15150.65|10
1646304420000|2022-03-03 10:47:00|15280.05|15160.05|15282.79|15162.79|15282.79|15162.79|15280.05|15160.05|10
1646304430000|2022-03-03 10:47:10|15282.99|15162.99|15286.78|15166.78|15287.02|15167.02|15282.99|15162.99|10
1646304440000|2022-03-03 10:47:20|15286.74|15166.74|15286.21|15166.21|15286.74|15166.74|15285.06|15165.06|10
1646304450000|2022-03-03 10:47:30|15287.06|15167.06|15288.46|15168.46|15288.46|15168.46|15287.06|15167.06|10
1646304460000|2022-03-03 10:47:40|15288.56|15168.56|15290.42|15170.42|15290.42|15170.42|15288.56|15168.56|9
1646304470000|2022-03-03 10:47:50|15290.62|15170.62|15293.27|15173.27|15293.77|15173.77|15290.62|15170.62|10
1646304480000|2022-03-03 10:48:00|15293.76|15173.76|15291.43|15171.43|15293.76|15173.76|15291.32|15171.32|10
1646304490000|2022-03-03 10:48:10|15291.52|15171.52|15289.18|15169.18|15291.52|15171.52|15289.18|15169.18|10
1646304500000|2022-03-03 10:48:20|15288.6|15168.6|15288.66|15168.66|15288.85|15168.85|15288.4|15168.4|10
1646304510000|2022-03-03 10:48:30|15287.97|15167.97|15287.8|15167.8|15288.19|15168.19|15287.47|15167.47|10
1646304520000|2022-03-03 10:48:40|15287.68|15167.68|15290.92|15170.92|15290.92|15170.92|15286.02|15166.02|10
1646304530000|2022-03-03 10:48:50|15290.74|15170.74|15289|15169|15290.74|15170.74|15288.99|15168.99|9
1646304540000|2022-03-03 10:49:00|15288.62|15168.62|15287.23|15167.23|15288.62|15168.62|15287.01|15167.01|10
1646304550000|2022-03-03 10:49:10|15287.17|15167.17|15283.64|15163.64|15287.17|15167.17|15283.64|15163.64|8
1646304560000|2022-03-03 10:49:20|15283.38|15163.38|15285.36|15165.36|15285.36|15165.36|15283.36|15163.36|9
1646304570000|2022-03-03 10:49:30|15285.27|15165.27|15286.67|15166.67|15286.67|15166.67|15284.7|15164.7|9
1646304580000|2022-03-03 10:49:40|15286.37|15166.37|15288.23|15168.23|15288.23|15168.23|15286.34|15166.34|10
1646304590000|2022-03-03 10:49:50|15288.26|15168.26|15287.49|15167.49|15288.26|15168.26|15287.38|15167.38|9
1646304600000|2022-03-03 10:50:00|15287.54|15167.54|15289.94|15169.94|15289.94|15169.94|15287.54|15167.54|9
1646304610000|2022-03-03 10:50:10|15289.96|15169.96|15291.75|15171.75|15291.87|15171.87|15289.96|15169.96|10
1646304620000|2022-03-03 10:50:20|15291.96|15171.96|15292.3|15172.3|15292.81|15172.81|15291.96|15171.96|10
1646304630000|2022-03-03 10:50:30|15292.15|15172.15|15289.77|15169.77|15292.15|15172.15|15289.77|15169.77|8
1646304640000|2022-03-03 10:50:40|15289.84|15169.84|15287.45|15167.45|15289.88|15169.88|15287.45|15167.45|9
1646304650000|2022-03-03 10:50:50|15287.62|15167.62|15289.23|15169.23|15289.23|15169.23|15287.41|15167.41|9
1646304660000|2022-03-03 10:51:00|15289.38|15169.38|15289.15|15169.15|15289.38|15169.38|15288.94|15168.94|10
1646304670000|2022-03-03 10:51:10|15289.1|15169.1|15288.67|15168.67|15289.1|15169.1|15288.64|15168.64|10
1646304680000|2022-03-03 10:51:20|15288.66|15168.66|15287.86|15167.86|15288.66|15168.66|15287.82|15167.82|10
1646304690000|2022-03-03 10:51:30|15287.48|15167.48|15285.25|15165.25|15287.48|15167.48|15285.25|15165.25|9
1646304700000|2022-03-03 10:51:40|15285.18|15165.18|15281.2|15161.2|15285.18|15165.18|15280.91|15160.91|10
1646304710000|2022-03-03 10:51:50|15281.86|15161.86|15280.7|15160.7|15281.93|15161.93|15280.7|15160.7|10
1646304720000|2022-03-03 10:52:00|15280.69|15160.69|15282.82|15162.82|15282.82|15162.82|15280.69|15160.69|10
1646304730000|2022-03-03 10:52:10|15282.99|15162.99|15284.26|15164.26|15284.38|15164.38|15282.99|15162.99|10
1646304740000|2022-03-03 10:52:20|15284.12|15164.12|15282.04|15162.04|15284.21|15164.21|15282.04|15162.04|9
1646304750000|2022-03-03 10:52:30|15281.96|15161.96|15282.9|15162.9|15283.6|15163.6|15281.79|15161.79|9
1646304760000|2022-03-03 10:52:40|15283.03|15163.03|15284.01|15164.01|15284.15|15164.15|15283.02|15163.02|9
1646304770000|2022-03-03 10:52:50|15283.37|15163.37|15283.21|15163.21|15283.59|15163.59|15283.21|15163.21|10
1646304780000|2022-03-03 10:53:00|15283.01|15163.01|15282.68|15162.68|15283.09|15163.09|15282.42|15162.42|10
1646304790000|2022-03-03 10:53:10|15282.39|15162.39|15282.04|15162.04|15282.39|15162.39|15281.96|15161.96|8
1646304800000|2022-03-03 10:53:20|15282.18|15162.18|15282.72|15162.72|15283|15163|15282.18|15162.18|9
1646304810000|2022-03-03 10:53:30|15282.78|15162.78|15283.04|15163.04|15283.34|15163.34|15282.78|15162.78|10
1646304820000|2022-03-03 10:53:40|15283.25|15163.25|15283.12|15163.12|15283.58|15163.58|15283.12|15163.12|9
1646304830000|2022-03-03 10:53:50|15283.86|15163.86|15283.36|15163.36|15284.08|15164.08|15283.36|15163.36|3
1646304840000|2022-03-03 10:54:00|15283.42|15163.42|15284.74|15164.74|15284.77|15164.77|15283.42|15163.42|9
1646304850000|2022-03-03 10:54:10|15284.43|15164.43|15284.44|15164.44|15284.71|15164.71|15284.19|15164.19|8
1646304860000|2022-03-03 10:54:20|15284.47|15164.47|15284.09|15164.09|15284.48|15164.48|15284.09|15164.09|5
1646304870000|2022-03-03 10:54:30|15284.21|15164.21|15287.96|15167.96|15287.96|15167.96|15284.21|15164.21|9
1646304880000|2022-03-03 10:54:40|15288.51|15168.51|15288.86|15168.86|15288.86|15168.86|15288.03|15168.03|10
1646304890000|2022-03-03 10:54:50|15288.67|15168.67|15288.79|15168.79|15289.74|15169.74|15288.59|15168.59|10
1646304900000|2022-03-03 10:55:00|15288.7|15168.7|15287.4|15167.4|15288.8|15168.8|15287.4|15167.4|9
1646304910000|2022-03-03 10:55:10|15287.42|15167.42|15285.73|15165.73|15287.42|15167.42|15285.47|15165.47|9
1646304920000|2022-03-03 10:55:20|15285.17|15165.17|15285.48|15165.48|15286.42|15166.42|15285.17|15165.17|10
1646304930000|2022-03-03 10:55:30|15286.13|15166.13|15286.89|15166.89|15287.15|15167.15|15286.13|15166.13|10
1646304940000|2022-03-03 10:55:40|15286.81|15166.81|15289.93|15169.93|15289.93|15169.93|15286.81|15166.81|9
1646304950000|2022-03-03 10:55:50|15290.07|15170.07|15290.73|15170.73|15291.82|15171.82|15290.07|15170.07|9
1646304960000|2022-03-03 10:56:00|15290.01|15170.01|15289.34|15169.34|15290.01|15170.01|15288.72|15168.72|10
1646304970000|2022-03-03 10:56:10|15288.51|15168.51|15289.41|15169.41|15289.41|15169.41|15288.49|15168.49|10
1646304980000|2022-03-03 10:56:20|15289.06|15169.06|15290.17|15170.17|15290.19|15170.19|15289.06|15169.06|10
1646304990000|2022-03-03 10:56:30|15290.16|15170.16|15290.13|15170.13|15290.28|15170.28|15290.13|15170.13|7
1646305000000|2022-03-03 10:56:40|15290.3|15170.3|15290.86|15170.86|15290.96|15170.96|15290.3|15170.3|9
1646305010000|2022-03-03 10:56:50|15290.64|15170.64|15292.5|15172.5|15292.5|15172.5|15290.64|15170.64|10
1646305020000|2022-03-03 10:57:00|15292.51|15172.51|15292.44|15172.44|15292.51|15172.51|15292.02|15172.02|10
1646305030000|2022-03-03 10:57:10|15292.46|15172.46|15292.58|15172.58|15292.69|15172.69|15292.46|15172.46|8
1646305040000|2022-03-03 10:57:20|15292.7|15172.7|15291.61|15171.61|15292.7|15172.7|15291.61|15171.61|10
1646305050000|2022-03-03 10:57:30|15291.64|15171.64|15290.18|15170.18|15291.64|15171.64|15289.99|15169.99|10
1646305060000|2022-03-03 10:57:40|15290.45|15170.45|15290.42|15170.42|15290.59|15170.59|15290.06|15170.06|10
1646305070000|2022-03-03 10:57:50|15290.56|15170.56|15290.24|15170.24|15290.57|15170.57|15290.24|15170.24|6
1646305080000|2022-03-03 10:58:00|15290.49|15170.49|15289.93|15169.93|15290.49|15170.49|15289.93|15169.93|10
1646305090000|2022-03-03 10:58:10|15289.67|15169.67|15289.39|15169.39|15289.67|15169.67|15289.34|15169.34|8
1646305100000|2022-03-03 10:58:20|15289.38|15169.38|15290.34|15170.34|15290.34|15170.34|15288.85|15168.85|10
1646305110000|2022-03-03 10:58:30|15290.42|15170.42|15292.61|15172.61|15292.73|15172.73|15290.4|15170.4|10
1646305120000|2022-03-03 10:58:40|15292.72|15172.72|15294.11|15174.11|15294.18|15174.18|15292.72|15172.72|9
1646305130000|2022-03-03 10:58:50|15294.15|15174.15|15293.15|15173.15|15294.15|15174.15|15293.15|15173.15|9
1646305140000|2022-03-03 10:59:00|15292.95|15172.95|15291.58|15171.58|15292.97|15172.97|15291.36|15171.36|9
1646305150000|2022-03-03 10:59:10|15291.55|15171.55|15291.92|15171.92|15291.92|15171.92|15291.55|15171.55|9
1646305160000|2022-03-03 10:59:20|15291.97|15171.97|15292.35|15172.35|15292.35|15172.35|15291.71|15171.71|9
1646305170000|2022-03-03 10:59:30|15292.42|15172.42|15293.89|15173.89|15293.89|15173.89|15292.32|15172.32|9
1646305180000|2022-03-03 10:59:40|15294.07|15174.07|15295.29|15175.29|15295.29|15175.29|15294.07|15174.07|8
1646305190000|2022-03-03 10:59:50|15295.96|15175.96|15295.89|15175.89|15296.35|15176.35|15295.89|15175.89|7
1646305200000|2022-03-03 11:00:00|15295.84|15175.84|15299.24|15179.24|15299.24|15179.24|15295.56|15175.56|9
1646305210000|2022-03-03 11:00:10|15299.22|15179.22|15298.12|15178.12|15299.52|15179.52|15298.12|15178.12|10
1646305220000|2022-03-03 11:00:20|15297.5|15177.5|15295.23|15175.23|15297.5|15177.5|15294.84|15174.84|10
1646305230000|2022-03-03 11:00:30|15295.32|15175.32|15295.32|15175.32|15295.43|15175.43|15295.1|15175.1|8
1646305240000|2022-03-03 11:00:40|15295.33|15175.33|15294.25|15174.25|15295.33|15175.33|15294.25|15174.25|10
1646305250000|2022-03-03 11:00:50|15294.2|15174.2|15291.82|15171.82|15294.2|15174.2|15291.82|15171.82|10
1646305260000|2022-03-03 11:01:00|15290.56|15170.56|15288.58|15168.58|15290.58|15170.58|15288.58|15168.58|9
1646305270000|2022-03-03 11:01:10|15288.69|15168.69|15287.84|15167.84|15288.69|15168.69|15287.84|15167.84|8
1646305280000|2022-03-03 11:01:20|15287.83|15167.83|15287.96|15167.96|15287.96|15167.96|15287.83|15167.83|6
1646305290000|2022-03-03 11:01:30|15287.99|15167.99|15288.02|15168.02|15288.46|15168.46|15287.73|15167.73|9
1646305300000|2022-03-03 11:01:40|15288.16|15168.16|15287.04|15167.04|15288.16|15168.16|15287.01|15167.01|10
1646305310000|2022-03-03 11:01:50|15287.32|15167.32|15285.95|15165.95|15287.4|15167.4|15285.95|15165.95|10
1646305320000|2022-03-03 11:02:00|15285.72|15165.72|15285.87|15165.87|15286.08|15166.08|15285.49|15165.49|9
1646305330000|2022-03-03 11:02:10|15285.85|15165.85|15284.7|15164.7|15286.04|15166.04|15284.7|15164.7|8
1646305340000|2022-03-03 11:02:20|15284.65|15164.65|15284.26|15164.26|15284.78|15164.78|15284.26|15164.26|9
1646305350000|2022-03-03 11:02:30|15284.33|15164.33|15285.66|15165.66|15285.96|15165.96|15284.33|15164.33|8
1646305360000|2022-03-03 11:02:40|15285.71|15165.71|15286.59|15166.59|15286.59|15166.59|15285.64|15165.64|9
1646305370000|2022-03-03 11:02:50|15286.54|15166.54|15286.84|15166.84|15287.15|15167.15|15286.54|15166.54|9
1646305380000|2022-03-03 11:03:00|15286.85|15166.85|15285.76|15165.76|15286.85|15166.85|15285.66|15165.66|9
1646305390000|2022-03-03 11:03:10|15285.82|15165.82|15286.03|15166.03|15286.07|15166.07|15285.69|15165.69|10
1646305400000|2022-03-03 11:03:20|15286.09|15166.09|15285.46|15165.46|15286.09|15166.09|15285.45|15165.45|8
1646305410000|2022-03-03 11:03:30|15285.41|15165.41|15285.81|15165.81|15286.04|15166.04|15285.17|15165.17|9
1646305420000|2022-03-03 11:03:40|15285.65|15165.65|15285.99|15165.99|15286.04|15166.04|15285.59|15165.59|10
1646305430000|2022-03-03 11:03:50|15285.85|15165.85|15285.3|15165.3|15285.85|15165.85|15285.3|15165.3|9
1646305440000|2022-03-03 11:04:00|15285.4|15165.4|15285.8|15165.8|15285.8|15165.8|15284.97|15164.97|8
1646305450000|2022-03-03 11:04:10|15285.7|15165.7|15285.84|15165.84|15285.92|15165.92|15285.63|15165.63|10
1646305460000|2022-03-03 11:04:20|15285.9|15165.9|15285.44|15165.44|15285.91|15165.91|15285.04|15165.04|9
1646305470000|2022-03-03 11:04:30|15285.47|15165.47|15286.33|15166.33|15286.33|15166.33|15285.2|15165.2|9
1646305480000|2022-03-03 11:04:40|15286.32|15166.32|15286.48|15166.48|15286.54|15166.54|15285.52|15165.52|10
1646305490000|2022-03-03 11:04:50|15286.84|15166.84|15288.52|15168.52|15288.52|15168.52|15286.84|15166.84|10
1646305500000|2022-03-03 11:05:00|15288|15168|15287.85|15167.85|15288.23|15168.23|15287.85|15167.85|7
1646305510000|2022-03-03 11:05:10|15287.64|15167.64|15287.42|15167.42|15287.64|15167.64|15287.35|15167.35|6
1646305520000|2022-03-03 11:05:20|15287.34|15167.34|15286.26|15166.26|15287.41|15167.41|15286.26|15166.26|6
1646305530000|2022-03-03 11:05:30|15285.71|15165.71|15283.77|15163.77|15285.71|15165.71|15283.75|15163.75|9
1646305540000|2022-03-03 11:05:40|15283.48|15163.48|15280.21|15160.21|15283.48|15163.48|15280.21|15160.21|9
1646305550000|2022-03-03 11:05:50|15280.17|15160.17|15280.44|15160.44|15280.52|15160.52|15279.8|15159.8|9
1646305560000|2022-03-03 11:06:00|15280.62|15160.62|15280.76|15160.76|15280.76|15160.76|15280.56|15160.56|5
1646305570000|2022-03-03 11:06:10|15280.71|15160.71|15280.08|15160.08|15280.99|15160.99|15280.07|15160.07|9
1646305580000|2022-03-03 11:06:20|15280.23|15160.23|15281.33|15161.33|15281.33|15161.33|15280|15160|10
1646305590000|2022-03-03 11:06:30|15281.38|15161.38|15281.43|15161.43|15281.67|15161.67|15281.13|15161.13|9
1646305600000|2022-03-03 11:06:40|15281.35|15161.35|15281.95|15161.95|15281.95|15161.95|15281.24|15161.24|5
1646305610000|2022-03-03 11:06:50|15282.33|15162.33|15283.09|15163.09|15283.38|15163.38|15282|15162|10
1646305620000|2022-03-03 11:07:00|15283.21|15163.21|15283.71|15163.71|15284.06|15164.06|15283.21|15163.21|10
1646305630000|2022-03-03 11:07:10|15283.75|15163.75|15282.73|15162.73|15283.75|15163.75|15282.73|15162.73|9
1646305640000|2022-03-03 11:07:20|15282.7|15162.7|15279.05|15159.05|15282.7|15162.7|15279.05|15159.05|9
1646305650000|2022-03-03 11:07:30|15278.6|15158.6|15276.52|15156.52|15278.6|15158.6|15276.07|15156.07|10
1646305660000|2022-03-03 11:07:40|15276.79|15156.79|15279.8|15159.8|15279.8|15159.8|15276.79|15156.79|10
1646305670000|2022-03-03 11:07:50|15279.91|15159.91|15281.76|15161.76|15281.8|15161.8|15279.91|15159.91|10
1646305680000|2022-03-03 11:08:00|15281.63|15161.63|15280|15160|15281.71|15161.71|15279.93|15159.93|10
1646305690000|2022-03-03 11:08:10|15279.61|15159.61|15282.14|15162.14|15282.14|15162.14|15279.11|15159.11|10
1646305700000|2022-03-03 11:08:20|15283.04|15163.04|15288.11|15168.11|15288.11|15168.11|15283.04|15163.04|10
1646305710000|2022-03-03 11:08:30|15288.18|15168.18|15292.15|15172.15|15292.15|15172.15|15288.18|15168.18|9
1646305720000|2022-03-03 11:08:40|15292.46|15172.46|15294.73|15174.73|15294.73|15174.73|15292.46|15172.46|10
1646305730000|2022-03-03 11:08:50|15294.49|15174.49|15309.18|15189.18|15309.18|15189.18|15294.49|15174.49|10
1646305740000|2022-03-03 11:09:00|15310.09|15190.09|15312.49|15192.49|15312.49|15192.49|15309.9|15189.9|9
1646305750000|2022-03-03 11:09:10|15314.57|15194.57|15318.44|15198.44|15318.98|15198.98|15314.57|15194.57|10
1646305760000|2022-03-03 11:09:20|15318.56|15198.56|15320|15200|15320.13|15200.13|15318.14|15198.14|10
1646305770000|2022-03-03 11:09:30|15320.67|15200.67|15314.83|15194.83|15321.51|15201.51|15314.83|15194.83|10
1646305780000|2022-03-03 11:09:40|15314.15|15194.15|15311.79|15191.79|15314.15|15194.15|15311.79|15191.79|10
1646305790000|2022-03-03 11:09:50|15310.57|15190.57|15310.56|15190.56|15311.99|15191.99|15309.71|15189.71|10
1646305800000|2022-03-03 11:10:00|15309.69|15189.69|15310.15|15190.15|15310.35|15190.35|15309.69|15189.69|10
1646305810000|2022-03-03 11:10:10|15310.22|15190.22|15310.57|15190.57|15310.57|15190.57|15309.77|15189.77|10
1646305820000|2022-03-03 11:10:20|15311.3|15191.3|15311|15191|15311.36|15191.36|15310.5|15190.5|10
1646305830000|2022-03-03 11:10:30|15311.26|15191.26|15315.63|15195.63|15315.63|15195.63|15311.26|15191.26|10
1646305840000|2022-03-03 11:10:40|15316.09|15196.09|15321.71|15201.71|15321.71|15201.71|15316.09|15196.09|10
1646305850000|2022-03-03 11:10:50|15321.73|15201.73|15322.51|15202.51|15323.03|15203.03|15321.73|15201.73|9
1646305860000|2022-03-03 11:11:00|15321.8|15201.8|15318.55|15198.55|15321.8|15201.8|15318.55|15198.55|10
1646305870000|2022-03-03 11:11:10|15318.14|15198.14|15313.21|15193.21|15318.14|15198.14|15313.21|15193.21|10
1646305880000|2022-03-03 11:11:20|15313.1|15193.1|15311.1|15191.1|15313.1|15193.1|15310.76|15190.76|10
1646305890000|2022-03-03 11:11:30|15311.02|15191.02|15312.45|15192.45|15312.45|15192.45|15310.79|15190.79|10
1646305900000|2022-03-03 11:11:40|15312.18|15192.18|15313.62|15193.62|15313.87|15193.87|15312.18|15192.18|9
1646305910000|2022-03-03 11:11:50|15313.58|15193.58|15312.61|15192.61|15313.58|15193.58|15312.09|15192.09|10
1646305920000|2022-03-03 11:12:00|15312.43|15192.43|15311.68|15191.68|15312.44|15192.44|15311.68|15191.68|8
1646305930000|2022-03-03 11:12:10|15311.66|15191.66|15311.6|15191.6|15311.66|15191.66|15311.45|15191.45|7
1646305940000|2022-03-03 11:12:20|15311.74|15191.74|15310|15190|15311.74|15191.74|15309.75|15189.75|9
1646305950000|2022-03-03 11:12:30|15310.12|15190.12|15310.41|15190.41|15310.41|15190.41|15310.12|15190.12|8
1646305960000|2022-03-03 11:12:40|15309.88|15189.88|15309.61|15189.61|15309.88|15189.88|15309.27|15189.27|8
1646305970000|2022-03-03 11:12:50|15309.67|15189.67|15310.66|15190.66|15310.66|15190.66|15309.65|15189.65|9
1646305980000|2022-03-03 11:13:00|15310.53|15190.53|15310.15|15190.15|15310.6|15190.6|15310.02|15190.02|9
1646305990000|2022-03-03 11:13:10|15309.98|15189.98|15309.69|15189.69|15309.98|15189.98|15309.28|15189.28|10
1646306000000|2022-03-03 11:13:20|15309.89|15189.89|15309.78|15189.78|15311.08|15191.08|15309.78|15189.78|9
1646306010000|2022-03-03 11:13:30|15309.59|15189.59|15309.84|15189.84|15310.39|15190.39|15309.15|15189.15|7
1646306020000|2022-03-03 11:13:40|15309.91|15189.91|15310.23|15190.23|15310.27|15190.27|15309.91|15189.91|7
1646306030000|2022-03-03 11:13:50|15310.04|15190.04|15310.22|15190.22|15310.22|15190.22|15309.66|15189.66|9
1646306040000|2022-03-03 11:14:00|15309.22|15189.22|15308.14|15188.14|15309.22|15189.22|15308.11|15188.11|8
1646306050000|2022-03-03 11:14:10|15307.96|15187.96|15307.52|15187.52|15307.96|15187.96|15307.43|15187.43|7
1646306060000|2022-03-03 11:14:20|15307.63|15187.63|15307.08|15187.08|15307.63|15187.63|15306.89|15186.89|8
1646306070000|2022-03-03 11:14:30|15306.73|15186.73|15304.64|15184.64|15306.84|15186.84|15304.64|15184.64|9
1646306080000|2022-03-03 11:14:40|15304.17|15184.17|15305.66|15185.66|15305.66|15185.66|15304.17|15184.17|10
1646306090000|2022-03-03 11:14:50|15305.56|15185.56|15303.66|15183.66|15305.73|15185.73|15303.66|15183.66|9
1646306100000|2022-03-03 11:15:00|15303.42|15183.42|15306.76|15186.76|15306.76|15186.76|15303.42|15183.42|9
1646306110000|2022-03-03 11:15:10|15307.98|15187.98|15310.57|15190.57|15310.6|15190.6|15307.98|15187.98|10
1646306120000|2022-03-03 11:15:20|15310.33|15190.33|15310.25|15190.25|15310.58|15190.58|15310.09|15190.09|9
1646306130000|2022-03-03 11:15:30|15310.18|15190.18|15310.24|15190.24|15310.24|15190.24|15309.72|15189.72|9
1646306140000|2022-03-03 11:15:40|15310.02|15190.02|15308.04|15188.04|15310.02|15190.02|15308.04|15188.04|10
1646306150000|2022-03-03 11:15:50|15307.99|15187.99|15306.99|15186.99|15307.99|15187.99|15306.94|15186.94|8
1646306160000|2022-03-03 11:16:00|15306.67|15186.67|15305.78|15185.78|15306.67|15186.67|15305.78|15185.78|8
1646467200000|2022-03-05 08:00:00|13947.98|13827.98|13949.56|13829.56|13949.56|13829.56|13947.78|13827.78|9
1646467210000|2022-03-05 08:00:10|13950.3|13830.3|13955.32|13835.32|13955.32|13835.32|13950.17|13830.17|10
1646467220000|2022-03-05 08:00:20|13956.04|13836.04|13956.23|13836.23|13956.23|13836.23|13956.04|13836.04|8
1646467230000|2022-03-05 08:00:30|13956.08|13836.08|13958.01|13838.01|13958.01|13838.01|13956.08|13836.08|10
1646467240000|2022-03-05 08:00:40|13957.96|13837.96|13958.28|13838.28|13958.65|13838.65|13957.73|13837.73|10
1646467250000|2022-03-05 08:00:50|13957.67|13837.67|13957.93|13837.93|13957.93|13837.93|13957.41|13837.41|9
1646467260000|2022-03-05 08:01:00|13957.82|13837.82|13956.11|13836.11|13958.74|13838.74|13956.11|13836.11|10
1646467270000|2022-03-05 08:01:10|13953.72|13833.72|13950.53|13830.53|13953.72|13833.72|13950.52|13830.52|10
1646467280000|2022-03-05 08:01:20|13950.67|13830.67|13950.44|13830.44|13950.93|13830.93|13950.34|13830.34|8
1646467290000|2022-03-05 08:01:30|13950.42|13830.42|13947.22|13827.22|13950.42|13830.42|13947.22|13827.22|9
1646467300000|2022-03-05 08:01:40|13947.13|13827.13|13946.69|13826.69|13947.18|13827.18|13946.66|13826.66|8
1646467310000|2022-03-05 08:01:50|13946.89|13826.89|13947.33|13827.33|13947.33|13827.33|13946.81|13826.81|8
1646467320000|2022-03-05 08:02:00|13946.81|13826.81|13943.27|13823.27|13946.81|13826.81|13943.27|13823.27|10
1646467330000|2022-03-05 08:02:10|13942.75|13822.75|13941.04|13821.04|13942.75|13822.75|13941.04|13821.04|9
1646467340000|2022-03-05 08:02:20|13941.94|13821.94|13941.88|13821.88|13941.97|13821.97|13941.74|13821.74|8
1646467350000|2022-03-05 08:02:30|13941.46|13821.46|13940.52|13820.52|13941.66|13821.66|13940.51|13820.51|9
1646467360000|2022-03-05 08:02:40|13940.53|13820.53|13936.12|13816.12|13940.53|13820.53|13936.12|13816.12|10
1646467370000|2022-03-05 08:02:50|13936.31|13816.31|13934.34|13814.34|13936.31|13816.31|13934.34|13814.34|10
1646467380000|2022-03-05 08:03:00|13934.22|13814.22|13934.53|13814.53|13934.92|13814.92|13933.97|13813.97|8
1646467390000|2022-03-05 08:03:10|13934.48|13814.48|13934.59|13814.59|13934.88|13814.88|13934.08|13814.08|9
1646467400000|2022-03-05 08:03:20|13934.72|13814.72|13934.8|13814.8|13934.97|13814.97|13934.72|13814.72|7
1646467410000|2022-03-05 08:03:30|13934.9|13814.9|13934.22|13814.22|13935.01|13815.01|13934.05|13814.05|10
1646467420000|2022-03-05 08:03:40|13933.9|13813.9|13932.45|13812.45|13933.9|13813.9|13931.79|13811.79|10
1646467430000|2022-03-05 08:03:50|13932.55|13812.55|13930.74|13810.74|13932.55|13812.55|13930.74|13810.74|10
1646467440000|2022-03-05 08:04:00|13930.96|13810.96|13931.48|13811.48|13931.48|13811.48|13930.23|13810.23|8
1646467450000|2022-03-05 08:04:10|13931.55|13811.55|13932.18|13812.18|13932.8|13812.8|13931.55|13811.55|8
1646467460000|2022-03-05 08:04:20|13932.34|13812.34|13934.03|13814.03|13934.07|13814.07|13932.34|13812.34|9
1646467470000|2022-03-05 08:04:30|13934.06|13814.06|13934.86|13814.86|13934.86|13814.86|13934.06|13814.06|9
1646467480000|2022-03-05 08:04:40|13935.79|13815.79|13936.96|13816.96|13937.44|13817.44|13935.79|13815.79|10
1646467490000|2022-03-05 08:04:50|13937.09|13817.09|13937.36|13817.36|13937.36|13817.36|13936.86|13816.86|9
1646467500000|2022-03-05 08:05:00|13937.92|13817.92|13937.44|13817.44|13938.06|13818.06|13937.44|13817.44|7
1646467510000|2022-03-05 08:05:10|13937.45|13817.45|13935.04|13815.04|13937.45|13817.45|13935.04|13815.04|10
1646467520000|2022-03-05 08:05:20|13934.79|13814.79|13933.99|13813.99|13935.17|13815.17|13933.99|13813.99|10
1646467530000|2022-03-05 08:05:30|13933.81|13813.81|13934.66|13814.66|13934.66|13814.66|13933.55|13813.55|8
1646467540000|2022-03-05 08:05:40|13935.03|13815.03|13936.3|13816.3|13936.7|13816.7|13935.03|13815.03|6
1646467550000|2022-03-05 08:05:50|13936.17|13816.17|13933.85|13813.85|13936.17|13816.17|13933.85|13813.85|9
1646467560000|2022-03-05 08:06:00|13933.97|13813.97|13931.48|13811.48|13933.97|13813.97|13931.48|13811.48|10
1646467570000|2022-03-05 08:06:10|13931.73|13811.73|13932.82|13812.82|13933.47|13813.47|13931.73|13811.73|7
1646467580000|2022-03-05 08:06:20|13932.83|13812.83|13934.32|13814.32|13934.36|13814.36|13932.83|13812.83|9
1646467590000|2022-03-05 08:06:30|13935.01|13815.01|13935.51|13815.51|13935.8|13815.8|13935.01|13815.01|7
1646467600000|2022-03-05 08:06:40|13936.43|13816.43|13938.93|13818.93|13938.93|13818.93|13936.35|13816.35|8
1646467610000|2022-03-05 08:06:50|13941.63|13821.63|13942.86|13822.86|13943.85|13823.85|13941.59|13821.59|10
1646467620000|2022-03-05 08:07:00|13942.99|13822.99|13945.09|13825.09|13945.09|13825.09|13942.99|13822.99|9
1646467630000|2022-03-05 08:07:10|13945.25|13825.25|13943.81|13823.81|13945.25|13825.25|13943.65|13823.65|9
1646467640000|2022-03-05 08:07:20|13943.9|13823.9|13945.08|13825.08|13945.27|13825.27|13943.9|13823.9|10
1646467650000|2022-03-05 08:07:30|13945.04|13825.04|13945.93|13825.93|13945.93|13825.93|13945.04|13825.04|8
1646467660000|2022-03-05 08:07:40|13945.96|13825.96|13947.49|13827.49|13947.49|13827.49|13945.96|13825.96|9
1646467670000|2022-03-05 08:07:50|13947.29|13827.29|13946.8|13826.8|13947.73|13827.73|13946.43|13826.43|10
1646467680000|2022-03-05 08:08:00|13946.59|13826.59|13948.81|13828.81|13948.81|13828.81|13946.59|13826.59|10
1646467690000|2022-03-05 08:08:10|13949.79|13829.79|13952.07|13832.07|13952.07|13832.07|13949.79|13829.79|8
1646467700000|2022-03-05 08:08:20|13951.97|13831.97|13952.62|13832.62|13952.65|13832.65|13951.66|13831.66|9
1646467710000|2022-03-05 08:08:30|13952.36|13832.36|13951.66|13831.66|13952.39|13832.39|13951.66|13831.66|7
1646467720000|2022-03-05 08:08:40|13951.59|13831.59|13950.66|13830.66|13951.89|13831.89|13950.54|13830.54|10
1646467730000|2022-03-05 08:08:50|13950.83|13830.83|13950.76|13830.76|13950.94|13830.94|13950.12|13830.12|9
1646467740000|2022-03-05 08:09:00|13950.88|13830.88|13952.3|13832.3|13952.3|13832.3|13950.88|13830.88|10
1646467750000|2022-03-05 08:09:10|13952.27|13832.27|13949.27|13829.27|13952.32|13832.32|13949.27|13829.27|7
1646467760000|2022-03-05 08:09:20|13949.48|13829.48|13950.03|13830.03|13950.03|13830.03|13948.79|13828.79|10
1646467770000|2022-03-05 08:09:30|13949.84|13829.84|13950.25|13830.25|13950.39|13830.39|13949.77|13829.77|8
1646467780000|2022-03-05 08:09:40|13950.33|13830.33|13950.91|13830.91|13950.91|13830.91|13950.26|13830.26|8
1646467790000|2022-03-05 08:09:50|13951.01|13831.01|13948.95|13828.95|13951.01|13831.01|13948.95|13828.95|9
1646467800000|2022-03-05 08:10:00|13948.69|13828.69|13949.6|13829.6|13950.36|13830.36|13948.69|13828.69|10
1646467810000|2022-03-05 08:10:10|13949.49|13829.49|13948.19|13828.19|13949.65|13829.65|13948.19|13828.19|10
1646467820000|2022-03-05 08:10:20|13947.97|13827.97|13946.5|13826.5|13947.97|13827.97|13946.5|13826.5|9
1646467830000|2022-03-05 08:10:30|13946.1|13826.1|13943.82|13823.82|13946.22|13826.22|13943.82|13823.82|10
1646467840000|2022-03-05 08:10:40|13943.87|13823.87|13942.09|13822.09|13944.42|13824.42|13942.06|13822.06|10
1646467850000|2022-03-05 08:10:50|13941.62|13821.62|13941.61|13821.61|13941.67|13821.67|13941.49|13821.49|10
1646467860000|2022-03-05 08:11:00|13941.58|13821.58|13941.52|13821.52|13941.58|13821.58|13941.2|13821.2|7
1646467870000|2022-03-05 08:11:10|13941.54|13821.54|13942.2|13822.2|13942.57|13822.57|13941.54|13821.54|9
1646467880000|2022-03-05 08:11:20|13942.18|13822.18|13940.54|13820.54|13942.25|13822.25|13940.54|13820.54|10
1646467890000|2022-03-05 08:11:30|13940.34|13820.34|13939.3|13819.3|13940.56|13820.56|13939.3|13819.3|9
1646467900000|2022-03-05 08:11:40|13939.85|13819.85|13937.68|13817.68|13939.95|13819.95|13937.68|13817.68|9
1646467910000|2022-03-05 08:11:50|13937.72|13817.72|13937.12|13817.12|13937.72|13817.72|13937.04|13817.04|9
1646467920000|2022-03-05 08:12:00|13936.98|13816.98|13936.71|13816.71|13936.98|13816.98|13936.41|13816.41|10
1646467930000|2022-03-05 08:12:10|13936.65|13816.65|13936.77|13816.77|13936.99|13816.99|13936.65|13816.65|9
1646467940000|2022-03-05 08:12:20|13936.81|13816.81|13935.54|13815.54|13937.1|13817.1|13935.54|13815.54|8
1646467950000|2022-03-05 08:12:30|13935.55|13815.55|13937.18|13817.18|13937.18|13817.18|13935.17|13815.17|9
1646467960000|2022-03-05 08:12:40|13937.3|13817.3|13937.42|13817.42|13937.68|13817.68|13937.19|13817.19|9
1646467970000|2022-03-05 08:12:50|13937.45|13817.45|13937.88|13817.88|13937.97|13817.97|13937.3|13817.3|9
1646467980000|2022-03-05 08:13:00|13937.52|13817.52|13938.46|13818.46|13938.55|13818.55|13937.52|13817.52|9
1646467990000|2022-03-05 08:13:10|13938.26|13818.26|13938.85|13818.85|13938.85|13818.85|13938.26|13818.26|6
1646468000000|2022-03-05 08:13:20|13938.57|13818.57|13938.7|13818.7|13938.7|13818.7|13938.57|13818.57|5
1646468010000|2022-03-05 08:13:30|13938.65|13818.65|13938.99|13818.99|13939.06|13819.06|13938.64|13818.64|8
1646468020000|2022-03-05 08:13:40|13938.84|13818.84|13938.74|13818.74|13938.84|13818.84|13937.65|13817.65|8
1646468030000|2022-03-05 08:13:50|13938.84|13818.84|13937.85|13817.85|13938.87|13818.87|13937.82|13817.82|7
1646468040000|2022-03-05 08:14:00|13937.93|13817.93|13937.82|13817.82|13937.93|13817.93|13937.74|13817.74|6
1646468050000|2022-03-05 08:14:10|13937.61|13817.61|13936.74|13816.74|13937.66|13817.66|13936.74|13816.74|8
1646468060000|2022-03-05 08:14:20|13936.69|13816.69|13935.97|13815.97|13936.74|13816.74|13935.97|13815.97|7
1646468070000|2022-03-05 08:14:30|13935.92|13815.92|13935.52|13815.52|13935.92|13815.92|13935.52|13815.52|5
1646468080000|2022-03-05 08:14:40|13935.28|13815.28|13934.53|13814.53|13935.28|13815.28|13934.48|13814.48|10
1646468090000|2022-03-05 08:14:50|13934.45|13814.45|13934.25|13814.25|13934.48|13814.48|13934|13814|10
1646468100000|2022-03-05 08:15:00|13933.5|13813.5|13932.84|13812.84|13933.5|13813.5|13932.16|13812.16|9
1646468110000|2022-03-05 08:15:10|13932.58|13812.58|13932.3|13812.3|13932.62|13812.62|13932.3|13812.3|6
1646468120000|2022-03-05 08:15:20|13932.06|13812.06|13932.79|13812.79|13932.79|13812.79|13931.92|13811.92|10
1646468130000|2022-03-05 08:15:30|13932.76|13812.76|13933.78|13813.78|13934.06|13814.06|13932.76|13812.76|8
1646468140000|2022-03-05 08:15:40|13933.67|13813.67|13932.42|13812.42|13933.67|13813.67|13932.41|13812.41|8
1646468150000|2022-03-05 08:15:50|13932.44|13812.44|13932.46|13812.46|13932.95|13812.95|13932.44|13812.44|9
1646468160000|2022-03-05 08:16:00|13932.53|13812.53|13932.99|13812.99|13933.07|13813.07|13932.53|13812.53|5
1646468170000|2022-03-05 08:16:10|13933.17|13813.17|13931.39|13811.39|13933.28|13813.28|13931.39|13811.39|9
1646468180000|2022-03-05 08:16:20|13931.14|13811.14|13926.8|13806.8|13931.14|13811.14|13926.8|13806.8|10
1646468190000|2022-03-05 08:16:30|13926.67|13806.67|13926.47|13806.47|13927.32|13807.32|13926.31|13806.31|10
1646468200000|2022-03-05 08:16:40|13926.34|13806.34|13926.05|13806.05|13926.96|13806.96|13926.05|13806.05|10
1646468210000|2022-03-05 08:16:50|13925.93|13805.93|13925.59|13805.59|13926.16|13806.16|13925.07|13805.07|9
1646468220000|2022-03-05 08:17:00|13925.73|13805.73|13928.38|13808.38|13928.38|13808.38|13925.73|13805.73|10
1646468230000|2022-03-05 08:17:10|13928.81|13808.81|13931.14|13811.14|13931.14|13811.14|13928.81|13808.81|10
1646468240000|2022-03-05 08:17:20|13930.67|13810.67|13931.12|13811.12|13931.12|13811.12|13930.49|13810.49|9
1646468250000|2022-03-05 08:17:30|13931.27|13811.27|13932.07|13812.07|13932.43|13812.43|13931.27|13811.27|10
1646468260000|2022-03-05 08:17:40|13932.14|13812.14|13933.53|13813.53|13933.53|13813.53|13932.09|13812.09|8
1646468270000|2022-03-05 08:17:50|13933.38|13813.38|13933.9|13813.9|13933.9|13813.9|13933.38|13813.38|9
1646468280000|2022-03-05 08:18:00|13934.04|13814.04|13933.33|13813.33|13934.04|13814.04|13933.33|13813.33|10
1646468290000|2022-03-05 08:18:10|13933.15|13813.15|13933.39|13813.39|13933.39|13813.39|13933.09|13813.09|8
1646468300000|2022-03-05 08:18:20|13933.94|13813.94|13934.38|13814.38|13934.38|13814.38|13933.78|13813.78|9
1646468310000|2022-03-05 08:18:30|13934.87|13814.87|13935.63|13815.63|13935.63|13815.63|13934.87|13814.87|8
1646468320000|2022-03-05 08:18:40|13935.74|13815.74|13935.27|13815.27|13935.75|13815.75|13935.27|13815.27|9
1646468330000|2022-03-05 08:18:50|13935.07|13815.07|13935.46|13815.46|13935.54|13815.54|13935.07|13815.07|9
1646468340000|2022-03-05 08:19:00|13935.44|13815.44|13934.86|13814.86|13936.35|13816.35|13934.83|13814.83|9
1646468350000|2022-03-05 08:19:10|13934.78|13814.78|13935.47|13815.47|13935.98|13815.98|13934.59|13814.59|9
1646468360000|2022-03-05 08:19:20|13935.54|13815.54|13935.74|13815.74|13935.75|13815.75|13935.54|13815.54|9
1646468370000|2022-03-05 08:19:30|13935.9|13815.9|13935.72|13815.72|13936.04|13816.04|13935.72|13815.72|8
1646468380000|2022-03-05 08:19:40|13935.71|13815.71|13937.32|13817.32|13937.45|13817.45|13935.71|13815.71|10
1646468390000|2022-03-05 08:19:50|13937.35|13817.35|13936.91|13816.91|13937.4|13817.4|13936.91|13816.91|8
1646468400000|2022-03-05 08:20:00|13936.88|13816.88|13937.45|13817.45|13937.81|13817.81|13936.88|13816.88|6
1646468410000|2022-03-05 08:20:10|13937.42|13817.42|13940.55|13820.55|13940.55|13820.55|13937.42|13817.42|9
1646468420000|2022-03-05 08:20:20|13940.3|13820.3|13940.1|13820.1|13940.3|13820.3|13939.67|13819.67|10
1646468430000|2022-03-05 08:20:30|13939.99|13819.99|13940.66|13820.66|13940.66|13820.66|13939.99|13819.99|9
1646468440000|2022-03-05 08:20:40|13940.72|13820.72|13939.76|13819.76|13940.98|13820.98|13939.76|13819.76|9
1646468450000|2022-03-05 08:20:50|13939.78|13819.78|13941.04|13821.04|13941.04|13821.04|13939.78|13819.78|10
1646468460000|2022-03-05 08:21:00|13941.16|13821.16|13945.23|13825.23|13945.23|13825.23|13941.16|13821.16|10
1646468470000|2022-03-05 08:21:10|13945.2|13825.2|13947.31|13827.31|13947.31|13827.31|13945.15|13825.15|9
1646468480000|2022-03-05 08:21:20|13949|13829|13948.64|13828.64|13949|13829|13948.62|13828.62|9
1646468490000|2022-03-05 08:21:30|13948.33|13828.33|13949.55|13829.55|13949.91|13829.91|13948.33|13828.33|10
1646468500000|2022-03-05 08:21:40|13948.78|13828.78|13950.42|13830.42|13950.56|13830.56|13948.78|13828.78|7
1646468510000|2022-03-05 08:21:50|13950.26|13830.26|13951.53|13831.53|13951.53|13831.53|13950.26|13830.26|9
1646468520000|2022-03-05 08:22:00|13952.49|13832.49|13951.04|13831.04|13952.64|13832.64|13951.04|13831.04|9
1646468530000|2022-03-05 08:22:10|13951.94|13831.94|13952.68|13832.68|13952.92|13832.92|13951.94|13831.94|9
1646468540000|2022-03-05 08:22:20|13951.9|13831.9|13951.84|13831.84|13952.11|13832.11|13951.82|13831.82|10
1646468550000|2022-03-05 08:22:30|13951.67|13831.67|13950.57|13830.57|13951.67|13831.67|13949.94|13829.94|8
1646468560000|2022-03-05 08:22:40|13950.36|13830.36|13950.14|13830.14|13950.53|13830.53|13950.14|13830.14|8
1646468570000|2022-03-05 08:22:50|13950.17|13830.17|13950.49|13830.49|13950.6|13830.6|13949.8|13829.8|10
1646468580000|2022-03-05 08:23:00|13950.38|13830.38|13951.1|13831.1|13951.1|13831.1|13950.38|13830.38|9
1646468590000|2022-03-05 08:23:10|13950.94|13830.94|13950.59|13830.59|13951.24|13831.24|13950.47|13830.47|9
1646468600000|2022-03-05 08:23:20|13950.47|13830.47|13948.85|13828.85|13950.47|13830.47|13948.85|13828.85|9
1646468610000|2022-03-05 08:23:30|13948.5|13828.5|13948.86|13828.86|13948.92|13828.92|13948.46|13828.46|10
1646468620000|2022-03-05 08:23:40|13948.93|13828.93|13949.57|13829.57|13950.02|13830.02|13948.93|13828.93|10
1646468630000|2022-03-05 08:23:50|13949.34|13829.34|13948.06|13828.06|13949.34|13829.34|13947.81|13827.81|10
1646468640000|2022-03-05 08:24:00|13948.08|13828.08|13947.34|13827.34|13948.08|13828.08|13946.91|13826.91|9
1646468650000|2022-03-05 08:24:10|13947.33|13827.33|13947.78|13827.78|13947.78|13827.78|13947.23|13827.23|9
1646468660000|2022-03-05 08:24:20|13947.86|13827.86|13947.3|13827.3|13947.86|13827.86|13946.97|13826.97|10
1646468670000|2022-03-05 08:24:30|13947.15|13827.15|13945.86|13825.86|13947.15|13827.15|13945.86|13825.86|8
1646468680000|2022-03-05 08:24:40|13945.8|13825.8|13945.89|13825.89|13946.4|13826.4|13945.8|13825.8|6
1646468690000|2022-03-05 08:24:50|13945.95|13825.95|13945.25|13825.25|13945.95|13825.95|13945.24|13825.24|7
1646468700000|2022-03-05 08:25:00|13945.16|13825.16|13944.15|13824.15|13945.16|13825.16|13943.76|13823.76|10
1646468710000|2022-03-05 08:25:10|13944|13824|13943.42|13823.42|13944.15|13824.15|13943.42|13823.42|9
1646468720000|2022-03-05 08:25:20|13943.73|13823.73|13943.01|13823.01|13943.78|13823.78|13942.84|13822.84|6
1646468730000|2022-03-05 08:25:30|13942.49|13822.49|13941.29|13821.29|13942.49|13822.49|13941.29|13821.29|9
1646468740000|2022-03-05 08:25:40|13941.48|13821.48|13942.6|13822.6|13942.77|13822.77|13941.48|13821.48|10
1646468750000|2022-03-05 08:25:50|13942.61|13822.61|13941.01|13821.01|13942.61|13822.61|13941.01|13821.01|7
1646468760000|2022-03-05 08:26:00|13940.96|13820.96|13941.31|13821.31|13941.31|13821.31|13940.96|13820.96|6
1646468770000|2022-03-05 08:26:10|13941.42|13821.42|13939.28|13819.28|13941.42|13821.42|13939.28|13819.28|9
1646468780000|2022-03-05 08:26:20|13939.16|13819.16|13935.1|13815.1|13939.16|13819.16|13935.1|13815.1|10
1646468790000|2022-03-05 08:26:30|13934.95|13814.95|13932.36|13812.36|13934.95|13814.95|13932.36|13812.36|8
1646468800000|2022-03-05 08:26:40|13932.27|13812.27|13931.52|13811.52|13932.58|13812.58|13931.52|13811.52|9
1646468810000|2022-03-05 08:26:50|13930.94|13810.94|13927.11|13807.11|13930.94|13810.94|13927.11|13807.11|9
1646468820000|2022-03-05 08:27:00|13926.44|13806.44|13925.05|13805.05|13926.6|13806.6|13925.05|13805.05|9
1646468830000|2022-03-05 08:27:10|13924.94|13804.94|13924.05|13804.05|13924.94|13804.94|13923.31|13803.31|10
1646468840000|2022-03-05 08:27:20|13924.1|13804.1|13924.41|13804.41|13924.41|13804.41|13923.03|13803.03|7
1646468850000|2022-03-05 08:27:30|13924.79|13804.79|13927.17|13807.17|13927.31|13807.31|13924.79|13804.79|9
1646468860000|2022-03-05 08:27:40|13927.06|13807.06|13929|13809|13929.42|13809.42|13926.87|13806.87|9
1646468870000|2022-03-05 08:27:50|13928.3|13808.3|13927.03|13807.03|13928.37|13808.37|13926.81|13806.81|10
1646468880000|2022-03-05 08:28:00|13927.25|13807.25|13926.66|13806.66|13927.25|13807.25|13926.66|13806.66|8
1646468890000|2022-03-05 08:28:10|13925.43|13805.43|13925.51|13805.51|13925.51|13805.51|13924.67|13804.67|10
1646468900000|2022-03-05 08:28:20|13925.4|13805.4|13924.91|13804.91|13925.41|13805.41|13924.91|13804.91|10
1646468910000|2022-03-05 08:28:30|13924.66|13804.66|13924.71|13804.71|13924.93|13804.93|13924.44|13804.44|9
1646468920000|2022-03-05 08:28:40|13924.39|13804.39|13922.57|13802.57|13924.39|13804.39|13922.51|13802.51|7
1646468930000|2022-03-05 08:28:50|13922.77|13802.77|13922.65|13802.65|13922.78|13802.78|13922.49|13802.49|8
1646468940000|2022-03-05 08:29:00|13921.92|13801.92|13922.61|13802.61|13922.64|13802.64|13921.92|13801.92|10
1646468950000|2022-03-05 08:29:10|13922.68|13802.68|13926.77|13806.77|13926.77|13806.77|13922.68|13802.68|9
1646468960000|2022-03-05 08:29:20|13926.96|13806.96|13927.74|13807.74|13927.74|13807.74|13926.96|13806.96|5
1646468970000|2022-03-05 08:29:30|13927.7|13807.7|13927.97|13807.97|13928.01|13808.01|13927.56|13807.56|7
1646468980000|2022-03-05 08:29:40|13927.92|13807.92|13927.64|13807.64|13927.97|13807.97|13927.64|13807.64|10
1646468990000|2022-03-05 08:29:50|13927.67|13807.67|13927.93|13807.93|13927.93|13807.93|13927.47|13807.47|9
1646469000000|2022-03-05 08:30:00|13927.99|13807.99|13927.92|13807.92|13928.23|13808.23|13927.92|13807.92|7
1646469010000|2022-03-05 08:30:10|13927.98|13807.98|13928.33|13808.33|13928.46|13808.46|13927.98|13807.98|7
1646469020000|2022-03-05 08:30:20|13928.57|13808.57|13928.55|13808.55|13928.69|13808.69|13928.47|13808.47|8
1646469030000|2022-03-05 08:30:30|13928.62|13808.62|13929.12|13809.12|13929.12|13809.12|13928.58|13808.58|9
1646469040000|2022-03-05 08:30:40|13929.15|13809.15|13929.91|13809.91|13929.91|13809.91|13928.93|13808.93|10
1646469050000|2022-03-05 08:30:50|13930.02|13810.02|13929.91|13809.91|13930.02|13810.02|13929.75|13809.75|8
1646469060000|2022-03-05 08:31:00|13929.6|13809.6|13928.72|13808.72|13929.62|13809.62|13928.72|13808.72|8
1646469070000|2022-03-05 08:31:10|13928.71|13808.71|13928.89|13808.89|13929.62|13809.62|13928.7|13808.7|10
1646469080000|2022-03-05 08:31:20|13928.47|13808.47|13929.25|13809.25|13929.25|13809.25|13928.47|13808.47|7
1646469090000|2022-03-05 08:31:30|13928.87|13808.87|13929.31|13809.31|13929.65|13809.65|13928.57|13808.57|9
1646469100000|2022-03-05 08:31:40|13929.3|13809.3|13929.63|13809.63|13929.69|13809.69|13929.2|13809.2|7
1646469110000|2022-03-05 08:31:50|13929.91|13809.91|13930.33|13810.33|13930.33|13810.33|13929.44|13809.44|9
1646469120000|2022-03-05 08:32:00|13930.37|13810.37|13931.85|13811.85|13931.85|13811.85|13930.37|13810.37|9
1646469130000|2022-03-05 08:32:10|13932.11|13812.11|13936.48|13816.48|13936.48|13816.48|13932.11|13812.11|10
1646469140000|2022-03-05 08:32:20|13937.09|13817.09|13938.92|13818.92|13938.92|13818.92|13937.09|13817.09|9
1646469150000|2022-03-05 08:32:30|13938.8|13818.8|13940.17|13820.17|13940.26|13820.26|13938.8|13818.8|10
1646469160000|2022-03-05 08:32:40|13940.37|13820.37|13941.46|13821.46|13941.46|13821.46|13940.37|13820.37|9
1646469170000|2022-03-05 08:32:50|13941.44|13821.44|13941.37|13821.37|13941.51|13821.51|13941.37|13821.37|6
1646469180000|2022-03-05 08:33:00|13941.41|13821.41|13941.76|13821.76|13941.76|13821.76|13941.41|13821.41|9
1646469190000|2022-03-05 08:33:10|13941.81|13821.81|13939.04|13819.04|13941.81|13821.81|13939.04|13819.04|8
1646469200000|2022-03-05 08:33:20|13939.2|13819.2|13940.2|13820.2|13940.35|13820.35|13938.98|13818.98|10
1646469210000|2022-03-05 08:33:30|13940.17|13820.17|13939|13819|13940.17|13820.17|13939|13819|9
1646469220000|2022-03-05 08:33:40|13939.9|13819.9|13941.53|13821.53|13941.53|13821.53|13939.9|13819.9|9
1646469230000|2022-03-05 08:33:50|13941.61|13821.61|13942.67|13822.67|13942.67|13822.67|13941.61|13821.61|8
1646469240000|2022-03-05 08:34:00|13942.89|13822.89|13944.65|13824.65|13944.65|13824.65|13942.89|13822.89|10
1646469250000|2022-03-05 08:34:10|13944.51|13824.51|13944.55|13824.55|13944.65|13824.65|13944.51|13824.51|9
1646469260000|2022-03-05 08:34:20|13944.47|13824.47|13946.95|13826.95|13946.95|13826.95|13944.47|13824.47|6
1646469270000|2022-03-05 08:34:30|13947.04|13827.04|13946.89|13826.89|13947.04|13827.04|13946.34|13826.34|10
1646469280000|2022-03-05 08:34:40|13946.97|13826.97|13947.3|13827.3|13947.53|13827.53|13946.34|13826.34|7
1646469290000|2022-03-05 08:34:50|13947.52|13827.52|13948.78|13828.78|13948.78|13828.78|13947.52|13827.52|6
1646469300000|2022-03-05 08:35:00|13950.27|13830.27|13950.36|13830.36|13950.36|13830.36|13949.96|13829.96|9
1646469310000|2022-03-05 08:35:10|13949.78|13829.78|13947.94|13827.94|13949.78|13829.78|13947.91|13827.91|9
1646469320000|2022-03-05 08:35:20|13947.78|13827.78|13948.62|13828.62|13948.71|13828.71|13947.75|13827.75|10
1646469330000|2022-03-05 08:35:30|13949.28|13829.28|13949.44|13829.44|13949.55|13829.55|13949.28|13829.28|9
1646469340000|2022-03-05 08:35:40|13949.4|13829.4|13950.55|13830.55|13951.26|13831.26|13949.4|13829.4|9
1646469350000|2022-03-05 08:35:50|13950.68|13830.68|13951.91|13831.91|13951.91|13831.91|13950.65|13830.65|10
1646469360000|2022-03-05 08:36:00|13953.07|13833.07|13952.88|13832.88|13953.07|13833.07|13952.86|13832.86|8
1646469370000|2022-03-05 08:36:10|13952.75|13832.75|13951.39|13831.39|13952.75|13832.75|13950.94|13830.94|10
1646469380000|2022-03-05 08:36:20|13951.23|13831.23|13951.77|13831.77|13951.77|13831.77|13951.05|13831.05|10
1646469390000|2022-03-05 08:36:30|13952.27|13832.27|13952.61|13832.61|13952.93|13832.93|13952.27|13832.27|10
1646469400000|2022-03-05 08:36:40|13952.62|13832.62|13952.91|13832.91|13952.93|13832.93|13952.62|13832.62|10
1646469410000|2022-03-05 08:36:50|13952.87|13832.87|13954.01|13834.01|13954.01|13834.01|13952.44|13832.44|9
1646469420000|2022-03-05 08:37:00|13953.97|13833.97|13956.39|13836.39|13956.39|13836.39|13953.86|13833.86|10
1646469430000|2022-03-05 08:37:10|13956.38|13836.38|13957.1|13837.1|13957.21|13837.21|13956.31|13836.31|8
1646469440000|2022-03-05 08:37:20|13957.25|13837.25|13957.94|13837.94|13957.94|13837.94|13957.25|13837.25|10
1646469450000|2022-03-05 08:37:30|13958.13|13838.13|13958.85|13838.85|13958.85|13838.85|13958.13|13838.13|9
1646469460000|2022-03-05 08:37:40|13958.87|13838.87|13959.43|13839.43|13959.43|13839.43|13958.87|13838.87|9
1646469470000|2022-03-05 08:37:50|13959.35|13839.35|13959.81|13839.81|13959.81|13839.81|13959.17|13839.17|10
1646469480000|2022-03-05 08:38:00|13959.56|13839.56|13960.58|13840.58|13961.38|13841.38|13959.56|13839.56|9
1646469490000|2022-03-05 08:38:10|13960.57|13840.57|13960.76|13840.76|13961.09|13841.09|13960.57|13840.57|9
1646469500000|2022-03-05 08:38:20|13960.84|13840.84|13959.97|13839.97|13960.84|13840.84|13959.97|13839.97|8
1646469510000|2022-03-05 08:38:30|13959.8|13839.8|13961.53|13841.53|13961.53|13841.53|13959.8|13839.8|9
1646469520000|2022-03-05 08:38:40|13960.54|13840.54|13960.47|13840.47|13960.73|13840.73|13960.26|13840.26|9
1646469530000|2022-03-05 08:38:50|13960.27|13840.27|13960.47|13840.47|13960.47|13840.47|13960.05|13840.05|6
1646469540000|2022-03-05 08:39:00|13960.62|13840.62|13961.27|13841.27|13961.27|13841.27|13960.35|13840.35|7
1646469550000|2022-03-05 08:39:10|13961.57|13841.57|13962.51|13842.51|13962.51|13842.51|13961.48|13841.48|9
1646469560000|2022-03-05 08:39:20|13962.68|13842.68|13963.27|13843.27|13963.65|13843.65|13962.63|13842.63|9
1646469570000|2022-03-05 08:39:30|13963.3|13843.3|13962.15|13842.15|13963.47|13843.47|13962.15|13842.15|10
1646469580000|2022-03-05 08:39:40|13962.17|13842.17|13965.72|13845.72|13965.72|13845.72|13962.17|13842.17|9
1646469590000|2022-03-05 08:39:50|13965.49|13845.49|13968.48|13848.48|13968.48|13848.48|13965.49|13845.49|10
1646469600000|2022-03-05 08:40:00|13968.63|13848.63|13969.31|13849.31|13969.31|13849.31|13968.63|13848.63|10
1646469610000|2022-03-05 08:40:10|13969.39|13849.39|13971.6|13851.6|13971.77|13851.77|13969.38|13849.38|10
1646469620000|2022-03-05 08:40:20|13971.37|13851.37|13970.98|13850.98|13972.03|13852.03|13970.98|13850.98|10
1646469630000|2022-03-05 08:40:30|13971.18|13851.18|13969.64|13849.64|13971.18|13851.18|13969.64|13849.64|10
1646469640000|2022-03-05 08:40:40|13970.11|13850.11|13967.55|13847.55|13970.36|13850.36|13967.55|13847.55|10
1646469650000|2022-03-05 08:40:50|13967|13847|13966|13846|13967|13847|13965.83|13845.83|10
1646469660000|2022-03-05 08:41:00|13966.21|13846.21|13964.47|13844.47|13966.21|13846.21|13964.27|13844.27|10
1646469670000|2022-03-05 08:41:10|13964.58|13844.58|13964.75|13844.75|13965.28|13845.28|13964.58|13844.58|10
1646469680000|2022-03-05 08:41:20|13965.3|13845.3|13964.83|13844.83|13965.64|13845.64|13964.67|13844.67|10
1646469690000|2022-03-05 08:41:30|13964.54|13844.54|13963.04|13843.04|13964.54|13844.54|13962.83|13842.83|10
1646469700000|2022-03-05 08:41:40|13962.92|13842.92|13964.16|13844.16|13964.16|13844.16|13962.78|13842.78|10
1646469710000|2022-03-05 08:41:50|13964.69|13844.69|13967.1|13847.1|13967.1|13847.1|13964.69|13844.69|10
1646469720000|2022-03-05 08:42:00|13967.36|13847.36|13970.73|13850.73|13970.73|13850.73|13967.36|13847.36|10
1646469730000|2022-03-05 08:42:10|13970.89|13850.89|13976.89|13856.89|13977.06|13857.06|13970.89|13850.89|10
1646469740000|2022-03-05 08:42:20|13976.94|13856.94|13980.94|13860.94|13980.94|13860.94|13976.94|13856.94|9
1646469750000|2022-03-05 08:42:30|13981.36|13861.36|13985.07|13865.07|13985.28|13865.28|13981.36|13861.36|9
1646469760000|2022-03-05 08:42:40|13985.28|13865.28|13986.04|13866.04|13986.29|13866.29|13985.28|13865.28|10
1646469770000|2022-03-05 08:42:50|13985.82|13865.82|13987.41|13867.41|13987.41|13867.41|13985.58|13865.58|10
1646469780000|2022-03-05 08:43:00|13988.1|13868.1|13993.57|13873.57|13993.57|13873.57|13988.1|13868.1|10
1646469790000|2022-03-05 08:43:10|13993.81|13873.81|13997.51|13877.51|13997.51|13877.51|13993.31|13873.31|9
1646469800000|2022-03-05 08:43:20|13997.45|13877.45|14000.64|13880.64|14000.64|13880.64|13997.45|13877.45|10
1646469810000|2022-03-05 08:43:30|14000.79|13880.79|14001.58|13881.58|14001.65|13881.65|14000.79|13880.79|10
1646469820000|2022-03-05 08:43:40|14001.14|13881.14|13997.21|13877.21|14001.14|13881.14|13997.19|13877.19|9
1646469830000|2022-03-05 08:43:50|13996.89|13876.89|13999.88|13879.88|13999.88|13879.88|13995.4|13875.4|10
1646469840000|2022-03-05 08:44:00|14000.02|13880.02|14002.66|13882.66|14002.8|13882.8|14000.02|13880.02|9
1646469850000|2022-03-05 08:44:10|14002.64|13882.64|14002.19|13882.19|14002.64|13882.64|14001.43|13881.43|9
1646469860000|2022-03-05 08:44:20|14002.21|13882.21|14003.06|13883.06|14003.4|13883.4|14002.21|13882.21|8
1646469870000|2022-03-05 08:44:30|14003.23|13883.23|14005.34|13885.34|14005.34|13885.34|14003.23|13883.23|10
1646469880000|2022-03-05 08:44:40|14006.17|13886.17|14012|13892|14012.28|13892.28|14006.17|13886.17|10
1646469890000|2022-03-05 08:44:50|14011.7|13891.7|14013.91|13893.91|14013.91|13893.91|14011.26|13891.26|10
1646469900000|2022-03-05 08:45:00|14013.25|13893.25|14012.7|13892.7|14013.81|13893.81|14012.7|13892.7|9
1646469910000|2022-03-05 08:45:10|14013.1|13893.1|14012.08|13892.08|14013.1|13893.1|14010.67|13890.67|10
1646469920000|2022-03-05 08:45:20|14010.87|13890.87|14010.48|13890.48|14010.87|13890.87|14009.1|13889.1|10
1646469930000|2022-03-05 08:45:30|14011.37|13891.37|14011.91|13891.91|14011.91|13891.91|14011.11|13891.11|9
1646469940000|2022-03-05 08:45:40|14011.69|13891.69|14015.04|13895.04|14015.04|13895.04|14011.67|13891.67|8
1646469950000|2022-03-05 08:45:50|14015.38|13895.38|14016.64|13896.64|14016.64|13896.64|14015.29|13895.29|10
1646469960000|2022-03-05 08:46:00|14017.7|13897.7|14020.42|13900.42|14020.42|13900.42|14017.7|13897.7|10
1646469970000|2022-03-05 08:46:10|14020.81|13900.81|14022.24|13902.24|14022.74|13902.74|14020.81|13900.81|10
1646469980000|2022-03-05 08:46:20|14022.34|13902.34|14023.1|13903.1|14023.75|13903.75|14022.34|13902.34|10
1646469990000|2022-03-05 08:46:30|14022.58|13902.58|14024.09|13904.09|14024.42|13904.42|14022.58|13902.58|9
1646470000000|2022-03-05 08:46:40|14024.82|13904.82|14026.53|13906.53|14026.72|13906.72|14024.82|13904.82|10
1646470010000|2022-03-05 08:46:50|14027.29|13907.29|14029.57|13909.57|14029.75|13909.75|14027.29|13907.29|10
1646470020000|2022-03-05 08:47:00|14030.08|13910.08|14030.36|13910.36|14030.36|13910.36|14029.57|13909.57|9
1646470030000|2022-03-05 08:47:10|14029.79|13909.79|14028.71|13908.71|14030.91|13910.91|14028.65|13908.65|10
1646470040000|2022-03-05 08:47:20|14028.35|13908.35|14028.71|13908.71|14028.83|13908.83|14027.68|13907.68|10
1646470050000|2022-03-05 08:47:30|14029.03|13909.03|14030.2|13910.2|14030.2|13910.2|14029.03|13909.03|8
1646470060000|2022-03-05 08:47:40|14031.35|13911.35|14031.58|13911.58|14032.08|13912.08|14031.35|13911.35|8
1646470070000|2022-03-05 08:47:50|14029.9|13909.9|14028.95|13908.95|14030.22|13910.22|14028.95|13908.95|8
1646470080000|2022-03-05 08:48:00|14029.2|13909.2|14026.6|13906.6|14029.2|13909.2|14026.6|13906.6|10
1646470090000|2022-03-05 08:48:10|14026.14|13906.14|14027.22|13907.22|14027.22|13907.22|14025.95|13905.95|10
1646470100000|2022-03-05 08:48:20|14027.53|13907.53|14028.19|13908.19|14028.44|13908.44|14027.53|13907.53|10
1646470110000|2022-03-05 08:48:30|14028.45|13908.45|14028.93|13908.93|14028.93|13908.93|14028.2|13908.2|10
1646470120000|2022-03-05 08:48:40|14029|13909|14028.66|13908.66|14029.41|13909.41|14028.55|13908.55|10
1646470130000|2022-03-05 08:48:50|14028.94|13908.94|14035|13915|14035|13915|14028.94|13908.94|10
1646470140000|2022-03-05 08:49:00|14034.98|13914.98|14035.69|13915.69|14035.9|13915.9|14034.98|13914.98|9
1646470150000|2022-03-05 08:49:10|14035.79|13915.79|14036.68|13916.68|14036.86|13916.86|14035.79|13915.79|10
1646470160000|2022-03-05 08:49:20|14036.75|13916.75|14039.2|13919.2|14039.3|13919.3|14036.75|13916.75|10
1646470170000|2022-03-05 08:49:30|14039.26|13919.26|14037.9|13917.9|14039.61|13919.61|14037.63|13917.63|10
1646470180000|2022-03-05 08:49:40|14037.98|13917.98|14035.27|13915.27|14037.98|13917.98|14034.98|13914.98|10
1646470190000|2022-03-05 08:49:50|14035.18|13915.18|14035.8|13915.8|14035.8|13915.8|14034.49|13914.49|7
1646470200000|2022-03-05 08:50:00|14036.09|13916.09|14035.87|13915.87|14036.45|13916.45|14035.76|13915.76|9
1646470210000|2022-03-05 08:50:10|14035.81|13915.81|14035.46|13915.46|14035.81|13915.81|14035.29|13915.29|10
1646470220000|2022-03-05 08:50:20|14035.36|13915.36|14034.32|13914.32|14035.45|13915.45|14034.32|13914.32|10
1646470230000|2022-03-05 08:50:30|14034.25|13914.25|14033.94|13913.94|14034.44|13914.44|14033.83|13913.83|10
1646470240000|2022-03-05 08:50:40|14033.87|13913.87|14033.06|13913.06|14034.24|13914.24|14033.06|13913.06|9
1646470250000|2022-03-05 08:50:50|14033.17|13913.17|14033.39|13913.39|14033.39|13913.39|14033.07|13913.07|9
1646470260000|2022-03-05 08:51:00|14032.23|13912.23|14030.6|13910.6|14032.23|13912.23|14030.6|13910.6|10
1646470270000|2022-03-05 08:51:10|14030.45|13910.45|14031.16|13911.16|14031.16|13911.16|14030.42|13910.42|9
1646470280000|2022-03-05 08:51:20|14030.89|13910.89|14031.38|13911.38|14031.38|13911.38|14030.84|13910.84|9
1646470290000|2022-03-05 08:51:30|14031.53|13911.53|14030.58|13910.58|14031.57|13911.57|14030.58|13910.58|9
1646470300000|2022-03-05 08:51:40|14030.16|13910.16|14030.62|13910.62|14030.85|13910.85|14029.98|13909.98|9
1646470310000|2022-03-05 08:51:50|14030.65|13910.65|14031.55|13911.55|14031.55|13911.55|14030.65|13910.65|9
1646470320000|2022-03-05 08:52:00|14031.36|13911.36|14031.31|13911.31|14032.46|13912.46|14030.88|13910.88|10
1646470330000|2022-03-05 08:52:10|14030.91|13910.91|14029.69|13909.69|14031.13|13911.13|14029.32|13909.32|10
1646470340000|2022-03-05 08:52:20|14028.66|13908.66|14026.9|13906.9|14028.66|13908.66|14026.76|13906.76|10
1646470350000|2022-03-05 08:52:30|14027.32|13907.32|14027.07|13907.07|14028.08|13908.08|14026.9|13906.9|10
1646470360000|2022-03-05 08:52:40|14027.15|13907.15|14023.6|13903.6|14027.15|13907.15|14023.6|13903.6|10
1646470370000|2022-03-05 08:52:50|14022.31|13902.31|14020.14|13900.14|14022.31|13902.31|14020.14|13900.14|8
1646470380000|2022-03-05 08:53:00|14019.9|13899.9|14020.51|13900.51|14020.51|13900.51|14019.35|13899.35|10
1646470390000|2022-03-05 08:53:10|14021.6|13901.6|14021.72|13901.72|14022.64|13902.64|14021.6|13901.6|9
1646470400000|2022-03-05 08:53:20|14022.59|13902.59|14021.35|13901.35|14022.59|13902.59|14020.96|13900.96|8
1646470410000|2022-03-05 08:53:30|14021.1|13901.1|14021.48|13901.48|14021.48|13901.48|14021.1|13901.1|9
1646470420000|2022-03-05 08:53:40|14021.47|13901.47|14021.13|13901.13|14021.83|13901.83|14021.07|13901.07|10
1646470430000|2022-03-05 08:53:50|14021.02|13901.02|14021.16|13901.16|14021.44|13901.44|14020.98|13900.98|8
1646470440000|2022-03-05 08:54:00|14020.7|13900.7|14020.83|13900.83|14020.83|13900.83|14020.61|13900.61|9
1646470450000|2022-03-05 08:54:10|14020.72|13900.72|14020.42|13900.42|14020.72|13900.72|14020.31|13900.31|9
1646470460000|2022-03-05 08:54:20|14020.3|13900.3|14020.93|13900.93|14021.17|13901.17|14020.27|13900.27|9
1646470470000|2022-03-05 08:54:30|14020.91|13900.91|14021.03|13901.03|14021.21|13901.21|14020.91|13900.91|6
1646470480000|2022-03-05 08:54:40|14021.01|13901.01|14020.76|13900.76|14022.27|13902.27|14020.76|13900.76|9
1646470490000|2022-03-05 08:54:50|14020.48|13900.48|14021.73|13901.73|14021.73|13901.73|14020.31|13900.31|9
1646470500000|2022-03-05 08:55:00|14021.48|13901.48|14022.39|13902.39|14022.39|13902.39|14021.48|13901.48|9
1646470510000|2022-03-05 08:55:10|14022.5|13902.5|14021.44|13901.44|14022.5|13902.5|14021.44|13901.44|8
1646470520000|2022-03-05 08:55:20|14021.46|13901.46|14021.39|13901.39|14021.55|13901.55|14021.38|13901.38|6
1646470530000|2022-03-05 08:55:30|14021.52|13901.52|14021.91|13901.91|14021.98|13901.98|14021.43|13901.43|10
1646470540000|2022-03-05 08:55:40|14021.76|13901.76|14021.11|13901.11|14021.76|13901.76|14021.06|13901.06|8
1646470550000|2022-03-05 08:55:50|14021.09|13901.09|14021.26|13901.26|14021.27|13901.27|14020.98|13900.98|6
1646470560000|2022-03-05 08:56:00|14021.3|13901.3|14021.82|13901.82|14021.82|13901.82|14021.3|13901.3|9
1646470570000|2022-03-05 08:56:10|14020.69|13900.69|14019.85|13899.85|14020.71|13900.71|14019.85|13899.85|9
1646470580000|2022-03-05 08:56:20|14019.87|13899.87|14019.81|13899.81|14020.3|13900.3|14019.58|13899.58|7
1646470590000|2022-03-05 08:56:30|14019.8|13899.8|14019.12|13899.12|14019.8|13899.8|14019.12|13899.12|7
1646470600000|2022-03-05 08:56:40|14019.27|13899.27|14018.36|13898.36|14019.27|13899.27|14017.94|13897.94|9
1646470610000|2022-03-05 08:56:50|14018.35|13898.35|14017.87|13897.87|14018.74|13898.74|14017.83|13897.83|9
1646470620000|2022-03-05 08:57:00|14017.73|13897.73|14016.64|13896.64|14017.8|13897.8|14016.64|13896.64|9
1646470630000|2022-03-05 08:57:10|14016.83|13896.83|14015.73|13895.73|14016.83|13896.83|14015.58|13895.58|9
1646470640000|2022-03-05 08:57:20|14015.77|13895.77|14014.39|13894.39|14015.77|13895.77|14014.39|13894.39|9
1646470650000|2022-03-05 08:57:30|14014.53|13894.53|14012.54|13892.54|14014.53|13894.53|14012.54|13892.54|10
1646470660000|2022-03-05 08:57:40|14011.38|13891.38|14012.2|13892.2|14012.21|13892.21|14011.24|13891.24|10
1646470670000|2022-03-05 08:57:50|14012.24|13892.24|14012.77|13892.77|14012.77|13892.77|14011.98|13891.98|9
1646470680000|2022-03-05 08:58:00|14012.79|13892.79|14011.86|13891.86|14012.82|13892.82|14011.8|13891.8|10
1646470690000|2022-03-05 08:58:10|14012.02|13892.02|14013.98|13893.98|14013.98|13893.98|14012.02|13892.02|10
1646470700000|2022-03-05 08:58:20|14013.9|13893.9|14013.47|13893.47|14013.9|13893.9|14012.44|13892.44|10
1646470710000|2022-03-05 08:58:30|14013.97|13893.97|14014.97|13894.97|14014.98|13894.98|14013.97|13893.97|9
1646470720000|2022-03-05 08:58:40|14014.86|13894.86|14013.79|13893.79|14015.09|13895.09|14013.79|13893.79|7
1646470730000|2022-03-05 08:58:50|14013.81|13893.81|14013.5|13893.5|14013.81|13893.81|14013.41|13893.41|9
1646470740000|2022-03-05 08:59:00|14013.66|13893.66|14012.85|13892.85|14013.77|13893.77|14012.85|13892.85|10
1646470750000|2022-03-05 08:59:10|14012.87|13892.87|14012.82|13892.82|14013|13893|14012.22|13892.22|9
1646470760000|2022-03-05 08:59:20|14012.83|13892.83|14014.26|13894.26|14014.26|13894.26|14012.77|13892.77|9
1646470770000|2022-03-05 08:59:30|14013.81|13893.81|14014.28|13894.28|14014.28|13894.28|14013.81|13893.81|10
1646470780000|2022-03-05 08:59:40|14014.19|13894.19|14013.76|13893.76|14014.68|13894.68|14013.76|13893.76|6
1646470790000|2022-03-05 08:59:50|14013.72|13893.72|14013.1|13893.1|14013.96|13893.96|14013.1|13893.1|7
1646470800000|2022-03-05 09:00:00|14013.01|13893.01|14010.93|13890.93|14013.01|13893.01|14010.65|13890.65|10
1646470810000|2022-03-05 09:00:10|14010.92|13890.92|14009.18|13889.18|14010.92|13890.92|14009.18|13889.18|10
1646470820000|2022-03-05 09:00:20|14009.28|13889.28|14009.85|13889.85|14009.87|13889.87|14009.28|13889.28|9
1646470830000|2022-03-05 09:00:30|14009.79|13889.79|14011.84|13891.84|14011.84|13891.84|14009.79|13889.79|9
1646470840000|2022-03-05 09:00:40|14012.04|13892.04|14012.42|13892.42|14012.43|13892.43|14012.04|13892.04|9
1646470850000|2022-03-05 09:00:50|14012.31|13892.31|14013.57|13893.57|14013.57|13893.57|14011.89|13891.89|7
1646470860000|2022-03-05 09:01:00|14013.67|13893.67|14015.82|13895.82|14015.88|13895.88|14013.67|13893.67|9
1646470870000|2022-03-05 09:01:10|14015.55|13895.55|14015.08|13895.08|14015.87|13895.87|14015.08|13895.08|9
1646470880000|2022-03-05 09:01:20|14013.64|13893.64|14011.8|13891.8|14013.64|13893.64|14011.34|13891.34|7
1646470890000|2022-03-05 09:01:30|14011.4|13891.4|14007.94|13887.94|14011.4|13891.4|14007.94|13887.94|10
1646470900000|2022-03-05 09:01:40|14007.74|13887.74|14005.49|13885.49|14007.74|13887.74|14005.49|13885.49|10
1646470910000|2022-03-05 09:01:50|14005.36|13885.36|14002.31|13882.31|14005.36|13885.36|14002.31|13882.31|10
1646470920000|2022-03-05 09:02:00|14002.15|13882.15|13998.43|13878.43|14002.15|13882.15|13998.43|13878.43|10
1646470930000|2022-03-05 09:02:10|13998.11|13878.11|13998.58|13878.58|13998.7|13878.7|13998.04|13878.04|9
1646470940000|2022-03-05 09:02:20|13998.87|13878.87|13996.42|13876.42|13998.87|13878.87|13996.42|13876.42|10
1646470950000|2022-03-05 09:02:30|13996.62|13876.62|13994.55|13874.55|13996.62|13876.62|13994.55|13874.55|10
1646470960000|2022-03-05 09:02:40|13994.39|13874.39|13995.09|13875.09|13996.07|13876.07|13993.97|13873.97|10
1646470970000|2022-03-05 09:02:50|13995.3|13875.3|13994.76|13874.76|13995.3|13875.3|13994.5|13874.5|10
1646470980000|2022-03-05 09:03:00|13994.94|13874.94|13995.74|13875.74|13995.94|13875.94|13994.94|13874.94|10
1646470990000|2022-03-05 09:03:10|13995.89|13875.89|13994.76|13874.76|13995.94|13875.94|13994.76|13874.76|10
1646471000000|2022-03-05 09:03:20|13994.78|13874.78|13993.71|13873.71|13994.92|13874.92|13993.56|13873.56|6
1646471010000|2022-03-05 09:03:30|13993.89|13873.89|13989.54|13869.54|13993.89|13873.89|13989.54|13869.54|10
1646471020000|2022-03-05 09:03:40|13989.26|13869.26|13984.17|13864.17|13989.31|13869.31|13984.17|13864.17|10
1646471030000|2022-03-05 09:03:50|13983.62|13863.62|13979.11|13859.11|13983.62|13863.62|13979.11|13859.11|10
1646471040000|2022-03-05 09:04:00|13978.9|13858.9|13977.55|13857.55|13978.9|13858.9|13976.58|13856.58|7
1646471050000|2022-03-05 09:04:10|13977.96|13857.96|13978.67|13858.67|13979.68|13859.68|13977.96|13857.96|9
1646471060000|2022-03-05 09:04:20|13978.77|13858.77|13979.82|13859.82|13979.82|13859.82|13978.56|13858.56|10
1646471070000|2022-03-05 09:04:30|13979.85|13859.85|13978.97|13858.97|13979.85|13859.85|13978.97|13858.97|10
1646471080000|2022-03-05 09:04:40|13979.01|13859.01|13977.85|13857.85|13979.02|13859.02|13977.85|13857.85|9
1646471090000|2022-03-05 09:04:50|13978.01|13858.01|13975.23|13855.23|13978.01|13858.01|13974.32|13854.32|10
1646471100000|2022-03-05 09:05:00|13974.65|13854.65|13974.39|13854.39|13975.04|13855.04|13974.24|13854.24|10
1646471110000|2022-03-05 09:05:10|13973.59|13853.59|13972.82|13852.82|13973.59|13853.59|13972.82|13852.82|10
1646471120000|2022-03-05 09:05:20|13972.77|13852.77|13972.99|13852.99|13973.34|13853.34|13972.77|13852.77|7
1646471130000|2022-03-05 09:05:30|13972.98|13852.98|13974.2|13854.2|13974.2|13854.2|13972.98|13852.98|10
1646471140000|2022-03-05 09:05:40|13974.12|13854.12|13974.09|13854.09|13975.25|13855.25|13974.05|13854.05|10
1646471150000|2022-03-05 09:05:50|13974.03|13854.03|13973.38|13853.38|13974.03|13854.03|13973.33|13853.33|9
1646471160000|2022-03-05 09:06:00|13973.48|13853.48|13972.86|13852.86|13973.67|13853.67|13972.86|13852.86|8
1646471170000|2022-03-05 09:06:10|13972.88|13852.88|13971.38|13851.38|13972.88|13852.88|13971.38|13851.38|9
1646471180000|2022-03-05 09:06:20|13971.42|13851.42|13968|13848|13971.42|13851.42|13967.32|13847.32|10
1646471190000|2022-03-05 09:06:30|13967.94|13847.94|13966.37|13846.37|13967.94|13847.94|13966.32|13846.32|10
1646471200000|2022-03-05 09:06:40|13966.3|13846.3|13965.89|13845.89|13966.3|13846.3|13965.89|13845.89|6
1646471210000|2022-03-05 09:06:50|13965.95|13845.95|13967.87|13847.87|13967.87|13847.87|13965.95|13845.95|9
1646471220000|2022-03-05 09:07:00|13967.9|13847.9|13968.19|13848.19|13968.54|13848.54|13967.9|13847.9|7
1646471230000|2022-03-05 09:07:10|13968.51|13848.51|13971.17|13851.17|13971.17|13851.17|13968.51|13848.51|10
1646471240000|2022-03-05 09:07:20|13971.14|13851.14|13973.54|13853.54|13973.62|13853.62|13971.14|13851.14|7
1646471250000|2022-03-05 09:07:30|13972.85|13852.85|13972.84|13852.84|13973.17|13853.17|13972.67|13852.67|8
1646471260000|2022-03-05 09:07:40|13972.92|13852.92|13974.4|13854.4|13974.78|13854.78|13972.92|13852.92|10
1646471270000|2022-03-05 09:07:50|13974.61|13854.61|13975.58|13855.58|13975.62|13855.62|13974.33|13854.33|10
1646471280000|2022-03-05 09:08:00|13975.84|13855.84|13976|13856|13976.05|13856.05|13975.84|13855.84|7
1646471290000|2022-03-05 09:08:10|13976.6|13856.6|13978.87|13858.87|13979.03|13859.03|13976.6|13856.6|9
1646471300000|2022-03-05 09:08:20|13978.8|13858.8|13979.04|13859.04|13979.18|13859.18|13978.8|13858.8|9
1646471310000|2022-03-05 09:08:30|13979.37|13859.37|13978.97|13858.97|13980.01|13860.01|13978.94|13858.94|9
1646471320000|2022-03-05 09:08:40|13978.94|13858.94|13978.11|13858.11|13978.96|13858.96|13978.11|13858.11|8
1646471330000|2022-03-05 09:08:50|13977.99|13857.99|13976.86|13856.86|13978.16|13858.16|13976.81|13856.81|9
1646471340000|2022-03-05 09:09:00|13976.84|13856.84|13976.94|13856.94|13976.94|13856.94|13976.7|13856.7|9
1646471350000|2022-03-05 09:09:10|13976.99|13856.99|13979.34|13859.34|13979.34|13859.34|13976.95|13856.95|10
1646471360000|2022-03-05 09:09:20|13979.8|13859.8|13980.16|13860.16|13980.17|13860.17|13979.8|13859.8|7
1646471370000|2022-03-05 09:09:30|13980|13860|13980.8|13860.8|13980.8|13860.8|13979.83|13859.83|9
1646471380000|2022-03-05 09:09:40|13981.15|13861.15|13983.85|13863.85|13984.25|13864.25|13981.15|13861.15|10
1646471390000|2022-03-05 09:09:50|13983.83|13863.83|13985.42|13865.42|13985.47|13865.47|13983.37|13863.37|9
1646471400000|2022-03-05 09:10:00|13985.28|13865.28|13985.59|13865.59|13985.59|13865.59|13985.28|13865.28|5
1646471410000|2022-03-05 09:10:10|13985.3|13865.3|13983.44|13863.44|13985.3|13865.3|13983.39|13863.39|10
1646471420000|2022-03-05 09:10:20|13984.62|13864.62|13985.4|13865.4|13985.56|13865.56|13984.62|13864.62|10
1646471430000|2022-03-05 09:10:30|13985.31|13865.31|13984.8|13864.8|13985.36|13865.36|13984.52|13864.52|8
1646471440000|2022-03-05 09:10:40|13984.78|13864.78|13983.47|13863.47|13984.78|13864.78|13983.47|13863.47|8
1646471450000|2022-03-05 09:10:50|13983.28|13863.28|13983.27|13863.27|13983.52|13863.52|13983.27|13863.27|6
1646471460000|2022-03-05 09:11:00|13983.24|13863.24|13983.15|13863.15|13983.52|13863.52|13982.69|13862.69|8
1646471470000|2022-03-05 09:11:10|13983.2|13863.2|13982.41|13862.41|13983.2|13863.2|13982.36|13862.36|7
1646471480000|2022-03-05 09:11:20|13982.45|13862.45|13982.82|13862.82|13982.82|13862.82|13982.45|13862.45|6
1646471490000|2022-03-05 09:11:30|13982.87|13862.87|13981.74|13861.74|13982.87|13862.87|13981.23|13861.23|8
1646471500000|2022-03-05 09:11:40|13980.74|13860.74|13979.53|13859.53|13981.29|13861.29|13979.53|13859.53|10
1646471510000|2022-03-05 09:11:50|13979.24|13859.24|13976.77|13856.77|13979.24|13859.24|13976.77|13856.77|10
1646471520000|2022-03-05 09:12:00|13976.76|13856.76|13975.34|13855.34|13976.76|13856.76|13975.34|13855.34|10
1646471530000|2022-03-05 09:12:10|13975.23|13855.23|13973.87|13853.87|13975.23|13855.23|13973.71|13853.71|9
1646471540000|2022-03-05 09:12:20|13974.02|13854.02|13975.03|13855.03|13976.63|13856.63|13974.02|13854.02|10
1646471550000|2022-03-05 09:12:30|13974.43|13854.43|13972|13852|13974.43|13854.43|13972|13852|10
1646471560000|2022-03-05 09:12:40|13972.1|13852.1|13970.89|13850.89|13972.1|13852.1|13970.87|13850.87|7
1646471570000|2022-03-05 09:12:50|13969.95|13849.95|13969.31|13849.31|13969.95|13849.95|13967.8|13847.8|9
1646471580000|2022-03-05 09:13:00|13969.98|13849.98|13970.47|13850.47|13971.64|13851.64|13969.95|13849.95|10
1646471590000|2022-03-05 09:13:10|13970.45|13850.45|13969.59|13849.59|13970.65|13850.65|13969.56|13849.56|10
1646471600000|2022-03-05 09:13:20|13969.49|13849.49|13969.45|13849.45|13969.82|13849.82|13969.09|13849.09|8
1646471610000|2022-03-05 09:13:30|13969.38|13849.38|13970.03|13850.03|13970.03|13850.03|13969.38|13849.38|10
1646471620000|2022-03-05 09:13:40|13969.9|13849.9|13972.19|13852.19|13972.35|13852.35|13969.9|13849.9|10
1646471630000|2022-03-05 09:13:50|13972.02|13852.02|13971.87|13851.87|13972.04|13852.04|13971.81|13851.81|8
1646471640000|2022-03-05 09:14:00|13971.45|13851.45|13971.26|13851.26|13971.45|13851.45|13971.21|13851.21|9
1646471650000|2022-03-05 09:14:10|13971.15|13851.15|13971|13851|13971.6|13851.6|13971|13851|8
1646471660000|2022-03-05 09:14:20|13971.19|13851.19|13970.76|13850.76|13971.6|13851.6|13970.76|13850.76|10
1646471670000|2022-03-05 09:14:30|13970.86|13850.86|13971.58|13851.58|13971.61|13851.61|13970.86|13850.86|9
1646471680000|2022-03-05 09:14:40|13971.61|13851.61|13972.12|13852.12|13972.12|13852.12|13971.53|13851.53|9
1646471690000|2022-03-05 09:14:50|13972.15|13852.15|13972.15|13852.15|13972.37|13852.37|13972.15|13852.15|7
1646471700000|2022-03-05 09:15:00|13972.2|13852.2|13971.89|13851.89|13972.26|13852.26|13971.89|13851.89|10
1646471710000|2022-03-05 09:15:10|13971.88|13851.88|13970.6|13850.6|13972.03|13852.03|13970.56|13850.56|8
1646471720000|2022-03-05 09:15:20|13970.62|13850.62|13975.14|13855.14|13975.14|13855.14|13970.62|13850.62|9
1646471730000|2022-03-05 09:15:30|13975.03|13855.03|13976.24|13856.24|13976.24|13856.24|13975.03|13855.03|6
1646471740000|2022-03-05 09:15:40|13978.61|13858.61|13979.32|13859.32|13979.54|13859.54|13978.38|13858.38|9
1646471750000|2022-03-05 09:15:50|13978.59|13858.59|13979.76|13859.76|13979.76|13859.76|13978.57|13858.57|9
1646471760000|2022-03-05 09:16:00|13979.61|13859.61|13980.14|13860.14|13980.14|13860.14|13979.6|13859.6|8
1646471770000|2022-03-05 09:16:10|13979.27|13859.27|13979.96|13859.96|13979.96|13859.96|13979.22|13859.22|8
1646471780000|2022-03-05 09:16:20|13979.86|13859.86|13980.12|13860.12|13980.12|13860.12|13979.14|13859.14|10
1646471790000|2022-03-05 09:16:30|13980.24|13860.24|13980.42|13860.42|13980.45|13860.45|13979.77|13859.77|9
1646471800000|2022-03-05 09:16:40|13980.45|13860.45|13980.64|13860.64|13981.74|13861.74|13980.45|13860.45|7
1646471810000|2022-03-05 09:16:50|13980.69|13860.69|13980.94|13860.94|13980.97|13860.97|13980.66|13860.66|9
1646471820000|2022-03-05 09:17:00|13981.12|13861.12|13981.33|13861.33|13981.33|13861.33|13980.99|13860.99|10
1646471830000|2022-03-05 09:17:10|13981.29|13861.29|13981.23|13861.23|13981.66|13861.66|13981.13|13861.13|8
1646471840000|2022-03-05 09:17:20|13981.43|13861.43|13981.58|13861.58|13982.12|13862.12|13981.41|13861.41|10
1646471850000|2022-03-05 09:17:30|13981.55|13861.55|13981.8|13861.8|13981.8|13861.8|13981.51|13861.51|6
1646471860000|2022-03-05 09:17:40|13982.07|13862.07|13983.36|13863.36|13983.36|13863.36|13981.95|13861.95|9
1646471870000|2022-03-05 09:17:50|13983.39|13863.39|13983.01|13863.01|13983.88|13863.88|13982.93|13862.93|10
1646471880000|2022-03-05 09:18:00|13983.09|13863.09|13982.9|13862.9|13983.23|13863.23|13982.47|13862.47|9
1646471890000|2022-03-05 09:18:10|13982.95|13862.95|13981.77|13861.77|13982.95|13862.95|13981.77|13861.77|5
1646471900000|2022-03-05 09:18:20|13982.67|13862.67|13981.2|13861.2|13982.74|13862.74|13981.2|13861.2|9
1646471910000|2022-03-05 09:18:30|13981.12|13861.12|13979.13|13859.13|13981.12|13861.12|13978.58|13858.58|10
1646471920000|2022-03-05 09:18:40|13979.03|13859.03|13979.14|13859.14|13979.33|13859.33|13979.03|13859.03|8
1646471930000|2022-03-05 09:18:50|13979.13|13859.13|13980.12|13860.12|13980.12|13860.12|13979.13|13859.13|5
1646471940000|2022-03-05 09:19:00|13980|13860|13979.63|13859.63|13980.11|13860.11|13979.63|13859.63|9
1646471950000|2022-03-05 09:19:10|13979.38|13859.38|13979.53|13859.53|13979.53|13859.53|13979.18|13859.18|8
1646471960000|2022-03-05 09:19:20|13979.69|13859.69|13977.79|13857.79|13979.69|13859.69|13977.79|13857.79|9
1646471970000|2022-03-05 09:19:30|13977.64|13857.64|13976.63|13856.63|13977.64|13857.64|13976.63|13856.63|7
1646471980000|2022-03-05 09:19:40|13976.45|13856.45|13976.84|13856.84|13977.01|13857.01|13976.45|13856.45|8
1646471990000|2022-03-05 09:19:50|13976.83|13856.83|13977.67|13857.67|13977.67|13857.67|13976.68|13856.68|8
1646472000000|2022-03-05 09:20:00|13977.59|13857.59|13975.43|13855.43|13977.59|13857.59|13975.43|13855.43|9
1646472010000|2022-03-05 09:20:10|13975.17|13855.17|13974.53|13854.53|13975.26|13855.26|13974.53|13854.53|9
1646472020000|2022-03-05 09:20:20|13974.44|13854.44|13973.98|13853.98|13974.52|13854.52|13973.96|13853.96|8
1646472030000|2022-03-05 09:20:30|13974.09|13854.09|13973.08|13853.08|13974.09|13854.09|13973.08|13853.08|9
1646472040000|2022-03-05 09:20:40|13972.98|13852.98|13973.33|13853.33|13974.06|13854.06|13972.47|13852.47|9
1646472050000|2022-03-05 09:20:50|13973.11|13853.11|13972.41|13852.41|13973.11|13853.11|13972.41|13852.41|9
1646472060000|2022-03-05 09:21:00|13972.07|13852.07|13971.37|13851.37|13972.07|13852.07|13971.28|13851.28|8
1646472070000|2022-03-05 09:21:10|13971.36|13851.36|13970.51|13850.51|13971.36|13851.36|13970.45|13850.45|6
1646472080000|2022-03-05 09:21:20|13970.52|13850.52|13970.33|13850.33|13970.52|13850.52|13969.77|13849.77|8
1646472090000|2022-03-05 09:21:30|13970.56|13850.56|13969.98|13849.98|13970.56|13850.56|13969.85|13849.85|10
1646472100000|2022-03-05 09:21:40|13970.12|13850.12|13969.33|13849.33|13970.6|13850.6|13969.3|13849.3|10
1646472110000|2022-03-05 09:21:50|13969.35|13849.35|13971.68|13851.68|13971.68|13851.68|13969.35|13849.35|9
1646472120000|2022-03-05 09:22:00|13971.65|13851.65|13971.26|13851.26|13971.86|13851.86|13971.26|13851.26|10
1646472130000|2022-03-05 09:22:10|13971.33|13851.33|13972.53|13852.53|13972.53|13852.53|13971.18|13851.18|9
1646472140000|2022-03-05 09:22:20|13972.56|13852.56|13973.68|13853.68|13973.84|13853.84|13972.56|13852.56|10
1646472150000|2022-03-05 09:22:30|13973.81|13853.81|13974.28|13854.28|13974.28|13854.28|13973.71|13853.71|9
1646472160000|2022-03-05 09:22:40|13974.33|13854.33|13975.57|13855.57|13975.58|13855.58|13974.33|13854.33|8
1646472170000|2022-03-05 09:22:50|13975.72|13855.72|13977.71|13857.71|13977.71|13857.71|13975.72|13855.72|7
1646472180000|2022-03-05 09:23:00|13978.04|13858.04|13979.8|13859.8|13979.8|13859.8|13978.04|13858.04|10
1646472190000|2022-03-05 09:23:10|13980.19|13860.19|13983.56|13863.56|13983.56|13863.56|13980.19|13860.19|9
1646472200000|2022-03-05 09:23:20|13983.79|13863.79|13986.29|13866.29|13986.4|13866.4|13983.78|13863.78|10
1646472210000|2022-03-05 09:23:30|13986.22|13866.22|13986.87|13866.87|13987.28|13867.28|13986.03|13866.03|9
1646472220000|2022-03-05 09:23:40|13986.99|13866.99|13986.07|13866.07|13987.54|13867.54|13986.07|13866.07|10
1646472230000|2022-03-05 09:23:50|13986.12|13866.12|13985.85|13865.85|13986.2|13866.2|13985.85|13865.85|6
1646472240000|2022-03-05 09:24:00|13985.71|13865.71|13987.97|13867.97|13987.97|13867.97|13985.49|13865.49|8
1646472250000|2022-03-05 09:24:10|13987.99|13867.99|13989.7|13869.7|13989.7|13869.7|13987.99|13867.99|7
1646472260000|2022-03-05 09:24:20|13989.58|13869.58|13989.64|13869.64|13989.84|13869.84|13989.15|13869.15|10
1646472270000|2022-03-05 09:24:30|13989.53|13869.53|13992.02|13872.02|13992.13|13872.13|13989.53|13869.53|8
1646472280000|2022-03-05 09:24:40|13991.84|13871.84|13992.96|13872.96|13993.4|13873.4|13991.84|13871.84|10
1646472290000|2022-03-05 09:24:50|13993.07|13873.07|13993.54|13873.54|13993.54|13873.54|13993.01|13873.01|6
1646472300000|2022-03-05 09:25:00|13993.48|13873.48|13996.19|13876.19|13996.19|13876.19|13993.48|13873.48|10
1646472310000|2022-03-05 09:25:10|13996.4|13876.4|14000.86|13880.86|14000.92|13880.92|13996.4|13876.4|10
1646472320000|2022-03-05 09:25:20|14001.22|13881.22|14003.04|13883.04|14003.04|13883.04|14001.22|13881.22|10
1646472330000|2022-03-05 09:25:30|14002.79|13882.79|14003.81|13883.81|14003.81|13883.81|14002.6|13882.6|6
1646472340000|2022-03-05 09:25:40|14004.23|13884.23|14004.98|13884.98|14004.98|13884.98|14003.83|13883.83|8
1646472350000|2022-03-05 09:25:50|14005|13885|14004.8|13884.8|14005.32|13885.32|14004.8|13884.8|9
1646472360000|2022-03-05 09:26:00|14004.74|13884.74|14008.71|13888.71|14008.71|13888.71|14004.49|13884.49|9
1646472370000|2022-03-05 09:26:10|14008.84|13888.84|14012.39|13892.39|14012.39|13892.39|14008.84|13888.84|9
1646472380000|2022-03-05 09:26:20|14012.28|13892.28|14012.42|13892.42|14012.42|13892.42|14010.43|13890.43|9
1646472390000|2022-03-05 09:26:30|14012.31|13892.31|14012.77|13892.77|14012.77|13892.77|14011.48|13891.48|10
1646472400000|2022-03-05 09:26:40|14012.52|13892.52|14013.34|13893.34|14013.48|13893.48|14012.52|13892.52|10
1646472410000|2022-03-05 09:26:50|14013.35|13893.35|14013.5|13893.5|14013.53|13893.53|14013.33|13893.33|6
1646472420000|2022-03-05 09:27:00|14013.53|13893.53|14014.87|13894.87|14015.06|13895.06|14013.53|13893.53|8
1646472430000|2022-03-05 09:27:10|14014.86|13894.86|14015.25|13895.25|14015.25|13895.25|14014.86|13894.86|9
1646472440000|2022-03-05 09:27:20|14015.37|13895.37|14015.4|13895.4|14015.68|13895.68|14014.4|13894.4|9
1646472450000|2022-03-05 09:27:30|14015.44|13895.44|14014.53|13894.53|14015.59|13895.59|14014.53|13894.53|10
1646472460000|2022-03-05 09:27:40|14014.61|13894.61|14014.04|13894.04|14014.64|13894.64|14014.03|13894.03|9
1646472470000|2022-03-05 09:27:50|14013.84|13893.84|14011.45|13891.45|14013.84|13893.84|14011.27|13891.27|9
1646472480000|2022-03-05 09:28:00|14011.55|13891.55|14010.87|13890.87|14012.07|13892.07|14010.69|13890.69|9
1646472490000|2022-03-05 09:28:10|14010.8|13890.8|14010.72|13890.72|14010.94|13890.94|14010.72|13890.72|8
1646472500000|2022-03-05 09:28:20|14010.73|13890.73|14010.21|13890.21|14010.77|13890.77|14010.18|13890.18|9
1646472510000|2022-03-05 09:28:30|14010.2|13890.2|14010.12|13890.12|14010.31|13890.31|14010.04|13890.04|9
1646472520000|2022-03-05 09:28:40|14010.24|13890.24|14009.01|13889.01|14010.59|13890.59|14009.01|13889.01|9
1646472530000|2022-03-05 09:28:50|14009.04|13889.04|14009.78|13889.78|14009.78|13889.78|14009.04|13889.04|10
1646472540000|2022-03-05 09:29:00|14010|13890|14009.79|13889.79|14010|13890|14009.74|13889.74|8
1646472550000|2022-03-05 09:29:10|14009.9|13889.9|14010.23|13890.23|14010.33|13890.33|14009.52|13889.52|10
1646472560000|2022-03-05 09:29:20|14010.06|13890.06|14009.95|13889.95|14010.92|13890.92|14009.63|13889.63|10
1646472570000|2022-03-05 09:29:30|14009.83|13889.83|14006.95|13886.95|14009.83|13889.83|14006.95|13886.95|10
1646472580000|2022-03-05 09:29:40|14006.86|13886.86|14005.15|13885.15|14006.86|13886.86|14005.15|13885.15|9
1646472590000|2022-03-05 09:29:50|14005.27|13885.27|14005.24|13885.24|14005.33|13885.33|14004.74|13884.74|10
1646472600000|2022-03-05 09:30:00|14005.48|13885.48|14006.04|13886.04|14006.13|13886.13|14005.48|13885.48|9
1646472610000|2022-03-05 09:30:10|14006.08|13886.08|14006.43|13886.43|14006.43|13886.43|14006.03|13886.03|8
1646472620000|2022-03-05 09:30:20|14006.5|13886.5|14007.13|13887.13|14007.13|13887.13|14006.5|13886.5|10
1646472630000|2022-03-05 09:30:30|14007.24|13887.24|14006.89|13886.89|14007.24|13887.24|14006.79|13886.79|9
1646472640000|2022-03-05 09:30:40|14006.65|13886.65|14006.01|13886.01|14007.28|13887.28|14006.01|13886.01|10
1646472650000|2022-03-05 09:30:50|14006.03|13886.03|14003.77|13883.77|14006.03|13886.03|14003.77|13883.77|10
1646472660000|2022-03-05 09:31:00|14003.53|13883.53|14000.73|13880.73|14003.53|13883.53|14000.73|13880.73|8
1646472670000|2022-03-05 09:31:10|14000.46|13880.46|13996.02|13876.02|14000.46|13880.46|13996.02|13876.02|10
1646472680000|2022-03-05 09:31:20|13996.28|13876.28|13993.86|13873.86|13996.43|13876.43|13993.86|13873.86|10
1646472690000|2022-03-05 09:31:30|13993.65|13873.65|13992.41|13872.41|13993.65|13873.65|13992.27|13872.27|10
1646472700000|2022-03-05 09:31:40|13992.29|13872.29|13993.05|13873.05|13993.05|13873.05|13991.86|13871.86|9
1646472710000|2022-03-05 09:31:50|13993.03|13873.03|13993.65|13873.65|13993.65|13873.65|13993.01|13873.01|10
1646472720000|2022-03-05 09:32:00|13993.81|13873.81|13996|13876|13996|13876|13993.81|13873.81|10
1646472730000|2022-03-05 09:32:10|13996.12|13876.12|13999.13|13879.13|13999.13|13879.13|13996.12|13876.12|10
1646472740000|2022-03-05 09:32:20|13999.17|13879.17|14000.76|13880.76|14000.76|13880.76|13999.17|13879.17|10
1646472750000|2022-03-05 09:32:30|14001|13881|14001.03|13881.03|14001.37|13881.37|14000.36|13880.36|10
1646472760000|2022-03-05 09:32:40|14000.72|13880.72|14000.13|13880.13|14000.72|13880.72|13999.62|13879.62|10
1646472770000|2022-03-05 09:32:50|14000.55|13880.55|14000.06|13880.06|14000.85|13880.85|13999.97|13879.97|10
1646472780000|2022-03-05 09:33:00|14000.07|13880.07|14000.7|13880.7|14000.77|13880.77|14000.07|13880.07|10
1646472790000|2022-03-05 09:33:10|14000.37|13880.37|13998.53|13878.53|14000.76|13880.76|13998.53|13878.53|10
1646472800000|2022-03-05 09:33:20|13998.31|13878.31|13997.25|13877.25|13998.31|13878.31|13995.96|13875.96|10
1646472810000|2022-03-05 09:33:30|13997.13|13877.13|13995.32|13875.32|13997.13|13877.13|13995.26|13875.26|10
1646472820000|2022-03-05 09:33:40|13995.21|13875.21|13994.89|13874.89|13995.21|13875.21|13994.81|13874.81|9
1646472830000|2022-03-05 09:33:50|13995.09|13875.09|13997.47|13877.47|13997.47|13877.47|13995.09|13875.09|9
1646472840000|2022-03-05 09:34:00|13997.56|13877.56|13999.23|13879.23|13999.23|13879.23|13997.56|13877.56|10
1646472850000|2022-03-05 09:34:10|13999.28|13879.28|14000.63|13880.63|14001.04|13881.04|13999.28|13879.28|9
1646472860000|2022-03-05 09:34:20|14000.47|13880.47|13999.87|13879.87|14000.47|13880.47|13999.87|13879.87|9
1646472870000|2022-03-05 09:34:30|14000.09|13880.09|14000.87|13880.87|14000.87|13880.87|14000.01|13880.01|9
1646472880000|2022-03-05 09:34:40|14000.82|13880.82|14001.33|13881.33|14001.35|13881.35|14000.82|13880.82|9
1646472890000|2022-03-05 09:34:50|14001.46|13881.46|14002.09|13882.09|14002.09|13882.09|14001.46|13881.46|10
1646472900000|2022-03-05 09:35:00|14002.04|13882.04|14002|13882|14002.04|13882.04|14001.68|13881.68|10
1646472910000|2022-03-05 09:35:10|14002.01|13882.01|14001.93|13881.93|14002.45|13882.45|14001.93|13881.93|9
1646472920000|2022-03-05 09:35:20|14002.26|13882.26|14000.22|13880.22|14002.26|13882.26|14000.22|13880.22|10
1646472930000|2022-03-05 09:35:30|14000.16|13880.16|14000.43|13880.43|14000.43|13880.43|13999.92|13879.92|9
1646472940000|2022-03-05 09:35:40|14000.48|13880.48|13999.49|13879.49|14000.49|13880.49|13999.49|13879.49|8
1646472950000|2022-03-05 09:35:50|13999.51|13879.51|13998.35|13878.35|13999.61|13879.61|13998.35|13878.35|9
1646472960000|2022-03-05 09:36:00|13998.19|13878.19|13998.38|13878.38|13998.69|13878.69|13997.88|13877.88|8
1646472970000|2022-03-05 09:36:10|13998.26|13878.26|13998.03|13878.03|13998.26|13878.26|13997.74|13877.74|10
1646472980000|2022-03-05 09:36:20|13998.05|13878.05|13998.33|13878.33|13998.33|13878.33|13997.95|13877.95|10
1646472990000|2022-03-05 09:36:30|13998.35|13878.35|13998.5|13878.5|13998.5|13878.5|13998.34|13878.34|7
1646473000000|2022-03-05 09:36:40|13998.55|13878.55|13998.6|13878.6|13998.6|13878.6|13998.31|13878.31|8
1646473010000|2022-03-05 09:36:50|13998.7|13878.7|13996.38|13876.38|13998.73|13878.73|13996.38|13876.38|10
1646473020000|2022-03-05 09:37:00|13996.25|13876.25|13995.97|13875.97|13996.25|13876.25|13995.13|13875.13|8
1646473030000|2022-03-05 09:37:10|13995.9|13875.9|13994.5|13874.5|13996.21|13876.21|13994.5|13874.5|10
1646473040000|2022-03-05 09:37:20|13994.46|13874.46|13992.41|13872.41|13994.46|13874.46|13992.2|13872.2|10
1646473050000|2022-03-05 09:37:30|13992.42|13872.42|13993.35|13873.35|13994.13|13874.13|13992.42|13872.42|10
1646473060000|2022-03-05 09:37:40|13993.48|13873.48|13992.44|13872.44|13993.51|13873.51|13992.44|13872.44|9
1646473070000|2022-03-05 09:37:50|13992.37|13872.37|13992.23|13872.23|13992.44|13872.44|13991.95|13871.95|10
1646473080000|2022-03-05 09:38:00|13992.01|13872.01|13991.97|13871.97|13992.77|13872.77|13991.92|13871.92|10
1646473090000|2022-03-05 09:38:10|13991.81|13871.81|13991.43|13871.43|13992.09|13872.09|13991.43|13871.43|10
1646473100000|2022-03-05 09:38:20|13991.38|13871.38|13991.42|13871.42|13991.43|13871.43|13991.15|13871.15|9
1646473110000|2022-03-05 09:38:30|13991.29|13871.29|13991.25|13871.25|13991.62|13871.62|13991.18|13871.18|9
1646473120000|2022-03-05 09:38:40|13991.24|13871.24|13990.88|13870.88|13991.68|13871.68|13990.72|13870.72|9
1646473130000|2022-03-05 09:38:50|13990.84|13870.84|13984.43|13864.43|13990.84|13870.84|13984.43|13864.43|9
1646473140000|2022-03-05 09:39:00|13984.52|13864.52|13982.74|13862.74|13984.52|13864.52|13982.33|13862.33|8
1646473150000|2022-03-05 09:39:10|13982.78|13862.78|13982.83|13862.83|13983.04|13863.04|13982.71|13862.71|9
1646473160000|2022-03-05 09:39:20|13983.08|13863.08|13982.43|13862.43|13983.15|13863.15|13982.43|13862.43|8
1646473170000|2022-03-05 09:39:30|13982.21|13862.21|13982.2|13862.2|13982.3|13862.3|13982.01|13862.01|10
1646473180000|2022-03-05 09:39:40|13982.21|13862.21|13982.8|13862.8|13983.02|13863.02|13982.14|13862.14|10
1646473190000|2022-03-05 09:39:50|13982.85|13862.85|13982.51|13862.51|13983.07|13863.07|13982.39|13862.39|9
1646473200000|2022-03-05 09:40:00|13982.72|13862.72|13983.75|13863.75|13983.75|13863.75|13982.72|13862.72|10
1646473210000|2022-03-05 09:40:10|13984.64|13864.64|13987.43|13867.43|13987.43|13867.43|13984.64|13864.64|10
1646473220000|2022-03-05 09:40:20|13987.76|13867.76|13988.98|13868.98|13989.09|13869.09|13987.76|13867.76|10
1646473230000|2022-03-05 09:40:30|13988.87|13868.87|13989.7|13869.7|13989.7|13869.7|13988.73|13868.73|10
1646473240000|2022-03-05 09:40:40|13990.02|13870.02|13990.43|13870.43|13990.51|13870.51|13989.97|13869.97|8
1646473250000|2022-03-05 09:40:50|13990.21|13870.21|13991.19|13871.19|13991.21|13871.21|13990.11|13870.11|9
1646473260000|2022-03-05 09:41:00|13992.93|13872.93|13994.11|13874.11|13994.11|13874.11|13992.93|13872.93|8
1646473270000|2022-03-05 09:41:10|13993.89|13873.89|13995.29|13875.29|13995.29|13875.29|13993.89|13873.89|9
1646473280000|2022-03-05 09:41:20|13995.3|13875.3|13994.84|13874.84|13995.53|13875.53|13994.82|13874.82|9
1646473290000|2022-03-05 09:41:30|13994.9|13874.9|13994.81|13874.81|13994.9|13874.9|13994.16|13874.16|10
1646473300000|2022-03-05 09:41:40|13995|13875|13995.55|13875.55|13995.55|13875.55|13994.75|13874.75|10
1646473310000|2022-03-05 09:41:50|13995.81|13875.81|13998.09|13878.09|13998.09|13878.09|13995.81|13875.81|8
1646473320000|2022-03-05 09:42:00|13998.45|13878.45|14001.85|13881.85|14001.85|13881.85|13998.45|13878.45|10
1646473330000|2022-03-05 09:42:10|14001.58|13881.58|14002.11|13882.11|14002.11|13882.11|14001.52|13881.52|9
1646473340000|2022-03-05 09:42:20|14002.07|13882.07|14003.55|13883.55|14003.55|13883.55|14002.02|13882.02|10
1646473350000|2022-03-05 09:42:30|14003.8|13883.8|14005.37|13885.37|14005.37|13885.37|14003.8|13883.8|10
1646473360000|2022-03-05 09:42:40|14005.26|13885.26|14008.4|13888.4|14008.4|13888.4|14005.26|13885.26|10
1646473370000|2022-03-05 09:42:50|14008.3|13888.3|14007.78|13887.78|14008.3|13888.3|14007.52|13887.52|9
1646473380000|2022-03-05 09:43:00|14007.79|13887.79|14007.8|13887.8|14008.11|13888.11|14007.69|13887.69|10
1646473390000|2022-03-05 09:43:10|14008.95|13888.95|14009.97|13889.97|14009.97|13889.97|14008.95|13888.95|7
1646473400000|2022-03-05 09:43:20|14010.69|13890.69|14011.77|13891.77|14011.92|13891.92|14010.69|13890.69|9
1646473410000|2022-03-05 09:43:30|14011.86|13891.86|14011.83|13891.83|14011.86|13891.86|14011.17|13891.17|10
1646473420000|2022-03-05 09:43:40|14011.76|13891.76|14010.54|13890.54|14011.76|13891.76|14010.54|13890.54|8
1646473430000|2022-03-05 09:43:50|14010.74|13890.74|14010.82|13890.82|14011.25|13891.25|14010.74|13890.74|8
1646473440000|2022-03-05 09:44:00|14010.97|13890.97|14010.04|13890.04|14011.02|13891.02|14010.04|13890.04|8
1646473450000|2022-03-05 09:44:10|14010.01|13890.01|14009.73|13889.73|14010.71|13890.71|14009.58|13889.58|9
1646473460000|2022-03-05 09:44:20|14009.72|13889.72|14010.52|13890.52|14010.59|13890.59|14009.29|13889.29|9
1646473470000|2022-03-05 09:44:30|14010.6|13890.6|14009.72|13889.72|14010.63|13890.63|14009.72|13889.72|8
1646473480000|2022-03-05 09:44:40|14009.73|13889.73|14009.53|13889.53|14009.73|13889.73|14009.5|13889.5|10
1646473490000|2022-03-05 09:44:50|14009.61|13889.61|14009.81|13889.81|14009.98|13889.98|14009.5|13889.5|8
1646473500000|2022-03-05 09:45:00|14009.79|13889.79|14009.14|13889.14|14009.79|13889.79|14008.78|13888.78|10
1646473510000|2022-03-05 09:45:10|14009.13|13889.13|14005.79|13885.79|14009.6|13889.6|14005.79|13885.79|9
1646473520000|2022-03-05 09:45:20|14005.8|13885.8|14004.21|13884.21|14005.8|13885.8|14003.82|13883.82|10
1646473530000|2022-03-05 09:45:30|14003.8|13883.8|14004.17|13884.17|14004.63|13884.63|14003.67|13883.67|9
1646473540000|2022-03-05 09:45:40|14004.2|13884.2|14002.46|13882.46|14004.2|13884.2|14002.43|13882.43|9
1646473550000|2022-03-05 09:45:50|14002.12|13882.12|14001.01|13881.01|14002.23|13882.23|14001.01|13881.01|9
1646473560000|2022-03-05 09:46:00|14001.04|13881.04|13999.98|13879.98|14001.37|13881.37|13999.83|13879.83|9
1646473570000|2022-03-05 09:46:10|13999.92|13879.92|13998.03|13878.03|13999.92|13879.92|13998.03|13878.03|10
1646473580000|2022-03-05 09:46:20|13998.14|13878.14|13997.51|13877.51|13998.14|13878.14|13997.36|13877.36|8
1646473590000|2022-03-05 09:46:30|13997.59|13877.59|13997.45|13877.45|13997.68|13877.68|13997.27|13877.27|8
1646473600000|2022-03-05 09:46:40|13997.49|13877.49|13997.83|13877.83|13997.83|13877.83|13996.41|13876.41|8
1646473610000|2022-03-05 09:46:50|13997.85|13877.85|13997.84|13877.84|13998.02|13878.02|13997.84|13877.84|8
1646473620000|2022-03-05 09:47:00|13997.88|13877.88|13997.42|13877.42|13997.88|13877.88|13997.41|13877.41|9
1646473630000|2022-03-05 09:47:10|13997.43|13877.43|13998.02|13878.02|13998.1|13878.1|13997.43|13877.43|8
1646473640000|2022-03-05 09:47:20|13998.19|13878.19|13997.01|13877.01|13998.3|13878.3|13997.01|13877.01|9
1646473650000|2022-03-05 09:47:30|13996.74|13876.74|13996.88|13876.88|13996.88|13876.88|13996.56|13876.56|8
1646473660000|2022-03-05 09:47:40|13996.87|13876.87|13997.45|13877.45|13997.45|13877.45|13996.55|13876.55|9
1646473670000|2022-03-05 09:47:50|13997.47|13877.47|13997.11|13877.11|13997.47|13877.47|13997.11|13877.11|6
1646473680000|2022-03-05 09:48:00|13996.82|13876.82|13994.78|13874.78|13996.82|13876.82|13994.78|13874.78|9
1646473690000|2022-03-05 09:48:10|13994.59|13874.59|13993.19|13873.19|13994.61|13874.61|13993.19|13873.19|8
1646473700000|2022-03-05 09:48:20|13993.08|13873.08|13991.71|13871.71|13993.08|13873.08|13991.71|13871.71|10
1646473710000|2022-03-05 09:48:30|13990.97|13870.97|13990.46|13870.46|13990.97|13870.97|13990.46|13870.46|8
1646473720000|2022-03-05 09:48:40|13990.41|13870.41|13989.37|13869.37|13990.41|13870.41|13988.96|13868.96|9
1646473730000|2022-03-05 09:48:50|13989.66|13869.66|13989.58|13869.58|13989.82|13869.82|13989.54|13869.54|9
1646473740000|2022-03-05 09:49:00|13989.59|13869.59|13987.84|13867.84|13989.59|13869.59|13987.84|13867.84|10
1646473750000|2022-03-05 09:49:10|13987.68|13867.68|13988.03|13868.03|13988.03|13868.03|13986.93|13866.93|10
1646473760000|2022-03-05 09:49:20|13988.24|13868.24|13989.25|13869.25|13989.35|13869.35|13988.24|13868.24|10
1646473770000|2022-03-05 09:49:30|13989.32|13869.32|13989.33|13869.33|13989.56|13869.56|13989.32|13869.32|8
1646473780000|2022-03-05 09:49:40|13989.49|13869.49|13989.2|13869.2|13989.56|13869.56|13989.18|13869.18|10
1646473790000|2022-03-05 09:49:50|13989.21|13869.21|13989.59|13869.59|13989.59|13869.59|13989.21|13869.21|10
1646473800000|2022-03-05 09:50:00|13989.6|13869.6|13989.65|13869.65|13989.84|13869.84|13989.57|13869.57|8
1646473810000|2022-03-05 09:50:10|13989.7|13869.7|13989.61|13869.61|13989.84|13869.84|13989.52|13869.52|9
1646473820000|2022-03-05 09:50:20|13989.6|13869.6|13989.68|13869.68|13989.68|13869.68|13989.56|13869.56|5
1646473830000|2022-03-05 09:50:30|13989.69|13869.69|13989.96|13869.96|13990.19|13870.19|13989.69|13869.69|5
1646473840000|2022-03-05 09:50:40|13990.42|13870.42|13994.2|13874.2|13994.2|13874.2|13990.42|13870.42|10
1646473850000|2022-03-05 09:50:50|13994.24|13874.24|13995.8|13875.8|13995.8|13875.8|13994.16|13874.16|7
1646473860000|2022-03-05 09:51:00|13995.75|13875.75|13996.61|13876.61|13996.64|13876.64|13995.44|13875.44|8
1646473870000|2022-03-05 09:51:10|13996.55|13876.55|13997.21|13877.21|13997.21|13877.21|13996.48|13876.48|10
1646473880000|2022-03-05 09:51:20|13997.42|13877.42|13998.21|13878.21|13998.3|13878.3|13997.3|13877.3|10
1646473890000|2022-03-05 09:51:30|13998.16|13878.16|13997.36|13877.36|13998.33|13878.33|13997.36|13877.36|9
1646473900000|2022-03-05 09:51:40|13997.18|13877.18|13996.49|13876.49|13997.18|13877.18|13996.49|13876.49|9
1646473910000|2022-03-05 09:51:50|13996.55|13876.55|13996.02|13876.02|13996.59|13876.59|13995.97|13875.97|8
1646473920000|2022-03-05 09:52:00|13996.05|13876.05|13996.38|13876.38|13996.38|13876.38|13995.95|13875.95|9
1646473930000|2022-03-05 09:52:10|13996.62|13876.62|13997.52|13877.52|13997.52|13877.52|13996.62|13876.62|9
1646473940000|2022-03-05 09:52:20|13997.54|13877.54|13996.03|13876.03|13997.54|13877.54|13996.02|13876.02|9
1646473950000|2022-03-05 09:52:30|13996.1|13876.1|13995.56|13875.56|13996.15|13876.15|13995.35|13875.35|8
1646473960000|2022-03-05 09:52:40|13995.77|13875.77|13995.36|13875.36|13995.77|13875.77|13994.62|13874.62|7
1646473970000|2022-03-05 09:52:50|13995.22|13875.22|13994.6|13874.6|13995.23|13875.23|13994.54|13874.54|7
1646473980000|2022-03-05 09:53:00|13994.63|13874.63|13995|13875|13995|13875|13994.59|13874.59|8
1646473990000|2022-03-05 09:53:10|13994.83|13874.83|13994.61|13874.61|13994.88|13874.88|13993.94|13873.94|8
1646474000000|2022-03-05 09:53:20|13995.55|13875.55|13996.9|13876.9|13996.9|13876.9|13995.53|13875.53|10
1646474010000|2022-03-05 09:53:30|13996.95|13876.95|13996.48|13876.48|13996.95|13876.95|13996.35|13876.35|9
1646474020000|2022-03-05 09:53:40|13996.42|13876.42|13997.71|13877.71|13997.71|13877.71|13995.82|13875.82|9
1646474030000|2022-03-05 09:53:50|13997.6|13877.6|13997.59|13877.59|13997.9|13877.9|13997.59|13877.59|10
1646474040000|2022-03-05 09:54:00|13996.88|13876.88|13997.82|13877.82|13997.85|13877.85|13996.82|13876.82|10
1646474050000|2022-03-05 09:54:10|13997.88|13877.88|13998.09|13878.09|13998.41|13878.41|13997.5|13877.5|9
1646474060000|2022-03-05 09:54:20|13997.48|13877.48|13994.22|13874.22|13997.48|13877.48|13994.22|13874.22|9
1646474070000|2022-03-05 09:54:30|13994.1|13874.1|13992.04|13872.04|13994.1|13874.1|13992.04|13872.04|8
1646474080000|2022-03-05 09:54:40|13992.01|13872.01|13989.45|13869.45|13992.01|13872.01|13989.45|13869.45|9
1646474090000|2022-03-05 09:54:50|13989.35|13869.35|13989.05|13869.05|13989.42|13869.42|13989.05|13869.05|10
1646474100000|2022-03-05 09:55:00|13989.24|13869.24|13988.69|13868.69|13989.24|13869.24|13988.57|13868.57|10
1646474110000|2022-03-05 09:55:10|13988.65|13868.65|13988.38|13868.38|13988.65|13868.65|13988.38|13868.38|8
1646474120000|2022-03-05 09:55:20|13988.49|13868.49|13987.95|13867.95|13988.49|13868.49|13987.6|13867.6|7
1646474130000|2022-03-05 09:55:30|13987.98|13867.98|13990.35|13870.35|13990.57|13870.57|13987.9|13867.9|10
1646474140000|2022-03-05 09:55:40|13990.51|13870.51|13991.02|13871.02|13991.27|13871.27|13990.33|13870.33|10
1646474150000|2022-03-05 09:55:50|13990.99|13870.99|13991.18|13871.18|13991.21|13871.21|13990.88|13870.88|10
1646474160000|2022-03-05 09:56:00|13990.9|13870.9|13991.41|13871.41|13991.81|13871.81|13990.9|13870.9|8
1646474170000|2022-03-05 09:56:10|13991.23|13871.23|13990.35|13870.35|13991.23|13871.23|13990.25|13870.25|9
1646474180000|2022-03-05 09:56:20|13990.45|13870.45|13990.21|13870.21|13990.45|13870.45|13989.99|13869.99|9
1646474190000|2022-03-05 09:56:30|13989.82|13869.82|13988.48|13868.48|13989.82|13869.82|13988.48|13868.48|9
1646474200000|2022-03-05 09:56:40|13988.45|13868.45|13987.45|13867.45|13989.03|13869.03|13987.45|13867.45|10
1646474210000|2022-03-05 09:56:50|13987.56|13867.56|13986.69|13866.69|13987.56|13867.56|13986.67|13866.67|10
1646474220000|2022-03-05 09:57:00|13986.57|13866.57|13985.65|13865.65|13986.57|13866.57|13985.65|13865.65|10
1646474230000|2022-03-05 09:57:10|13985.21|13865.21|13985.66|13865.66|13985.66|13865.66|13984.93|13864.93|7
1646474240000|2022-03-05 09:57:20|13985.84|13865.84|13986.55|13866.55|13986.55|13866.55|13985.84|13865.84|9
1646474250000|2022-03-05 09:57:30|13986.3|13866.3|13987.08|13867.08|13987.26|13867.26|13986.19|13866.19|9
1646474260000|2022-03-05 09:57:40|13986.86|13866.86|13988.2|13868.2|13988.44|13868.44|13986.85|13866.85|10
1646474270000|2022-03-05 09:57:50|13987.31|13867.31|13989.2|13869.2|13989.2|13869.2|13987.29|13867.29|10
1646474280000|2022-03-05 09:58:00|13989.29|13869.29|13988.6|13868.6|13989.39|13869.39|13988.58|13868.58|10
1646474290000|2022-03-05 09:58:10|13988.93|13868.93|13989.23|13869.23|13989.23|13869.23|13988.91|13868.91|7
1646474300000|2022-03-05 09:58:20|13989.22|13869.22|13990.36|13870.36|13990.36|13870.36|13989.2|13869.2|8
1646474310000|2022-03-05 09:58:30|13990.65|13870.65|13991.88|13871.88|13991.95|13871.95|13990.65|13870.65|8
1646474320000|2022-03-05 09:58:40|13992.1|13872.1|13991.36|13871.36|13992.47|13872.47|13991.36|13871.36|10
1646474330000|2022-03-05 09:58:50|13991.35|13871.35|13991.78|13871.78|13991.78|13871.78|13991.06|13871.06|10
1646474340000|2022-03-05 09:59:00|13991.67|13871.67|13991.38|13871.38|13991.7|13871.7|13991.38|13871.38|8
1646474350000|2022-03-05 09:59:10|13991.58|13871.58|13990.05|13870.05|13991.58|13871.58|13990.05|13870.05|10
1646474360000|2022-03-05 09:59:20|13989.94|13869.94|13990.23|13870.23|13990.23|13870.23|13989.34|13869.34|9
1646474370000|2022-03-05 09:59:30|13990.06|13870.06|13990.95|13870.95|13990.96|13870.96|13990.06|13870.06|10
1646474380000|2022-03-05 09:59:40|13990.85|13870.85|13991.21|13871.21|13991.37|13871.37|13990.85|13870.85|7
1646474390000|2022-03-05 09:59:50|13991.12|13871.12|13992.41|13872.41|13992.47|13872.47|13991.12|13871.12|8
1646474400000|2022-03-05 10:00:00|13992.27|13872.27|13994.66|13874.66|13994.66|13874.66|13992.24|13872.24|9
1646474410000|2022-03-05 10:00:10|13995.05|13875.05|13995.56|13875.56|13995.56|13875.56|13994.71|13874.71|10
1646474420000|2022-03-05 10:00:20|13995.63|13875.63|13995.73|13875.73|13995.74|13875.74|13995.57|13875.57|10
1646474430000|2022-03-05 10:00:30|13995.75|13875.75|13998.43|13878.43|13998.43|13878.43|13995.75|13875.75|6
1646474440000|2022-03-05 10:00:40|13999.15|13879.15|14001.53|13881.53|14001.53|13881.53|13999.15|13879.15|10
1646474450000|2022-03-05 10:00:50|14001.55|13881.55|14001.97|13881.97|14002.05|13882.05|14001.55|13881.55|10
1646474460000|2022-03-05 10:01:00|14002.23|13882.23|14002.45|13882.45|14002.94|13882.94|14001.64|13881.64|10
1646474470000|2022-03-05 10:01:10|14002.53|13882.53|14002.37|13882.37|14002.66|13882.66|14002.34|13882.34|9
1646474480000|2022-03-05 10:01:20|14002.39|13882.39|14001.36|13881.36|14002.41|13882.41|14000.77|13880.77|9
1646474490000|2022-03-05 10:01:30|14001.81|13881.81|14001.95|13881.95|14002.16|13882.16|14001.81|13881.81|10
1646474500000|2022-03-05 10:01:40|14002.37|13882.37|14005.6|13885.6|14005.64|13885.64|14002.3|13882.3|10
1646474510000|2022-03-05 10:01:50|14006.11|13886.11|14007.16|13887.16|14007.16|13887.16|14005.99|13885.99|10
1646474520000|2022-03-05 10:02:00|14007.19|13887.19|14008.34|13888.34|14008.34|13888.34|14007.19|13887.19|10
1646474530000|2022-03-05 10:02:10|14008.35|13888.35|14008.96|13888.96|14009.16|13889.16|14008.35|13888.35|10
1646474540000|2022-03-05 10:02:20|14008.93|13888.93|14007.17|13887.17|14008.93|13888.93|14007.17|13887.17|10
1646474550000|2022-03-05 10:02:30|14007.13|13887.13|14007.35|13887.35|14007.37|13887.37|14007.13|13887.13|9
1646474560000|2022-03-05 10:02:40|14007.47|13887.47|14007.86|13887.86|14008.62|13888.62|14007.47|13887.47|10
1646474570000|2022-03-05 10:02:50|14007.92|13887.92|14008.04|13888.04|14008.2|13888.2|14007.89|13887.89|10
1646474580000|2022-03-05 10:03:00|14008.16|13888.16|14007.78|13887.78|14008.16|13888.16|14007.69|13887.69|8
1646474590000|2022-03-05 10:03:10|14007.79|13887.79|14007.44|13887.44|14007.88|13887.88|14007.44|13887.44|8
1646474600000|2022-03-05 10:03:20|14007.6|13887.6|14007.43|13887.43|14007.6|13887.6|14007.43|13887.43|5
1646474610000|2022-03-05 10:03:30|14007.45|13887.45|14006.79|13886.79|14007.47|13887.47|14006.79|13886.79|8
1646474620000|2022-03-05 10:03:40|14007.33|13887.33|14008.14|13888.14|14008.3|13888.3|14007.33|13887.33|9
1646474630000|2022-03-05 10:03:50|14007.74|13887.74|14007.44|13887.44|14007.86|13887.86|14006.72|13886.72|9
1646474640000|2022-03-05 10:04:00|14007.32|13887.32|14007.53|13887.53|14007.54|13887.54|14007.24|13887.24|10
1646474650000|2022-03-05 10:04:10|14007.26|13887.26|14007.78|13887.78|14007.78|13887.78|14006.59|13886.59|8
1646474660000|2022-03-05 10:04:20|14007.88|13887.88|14008.43|13888.43|14008.43|13888.43|14007.88|13887.88|9
1646474670000|2022-03-05 10:04:30|14007.66|13887.66|14007.31|13887.31|14007.66|13887.66|14007.2|13887.2|9
1646474680000|2022-03-05 10:04:40|14007.22|13887.22|14005.44|13885.44|14007.22|13887.22|14005.36|13885.36|8
1646474690000|2022-03-05 10:04:50|14005.54|13885.54|14005.36|13885.36|14005.54|13885.54|14004.93|13884.93|10
1646474700000|2022-03-05 10:05:00|14005.31|13885.31|14003.3|13883.3|14005.43|13885.43|14003.3|13883.3|10
1646474710000|2022-03-05 10:05:10|14003.24|13883.24|14001.56|13881.56|14003.24|13883.24|14001.56|13881.56|9
1646474720000|2022-03-05 10:05:20|14001.57|13881.57|13996.95|13876.95|14001.83|13881.83|13996.95|13876.95|9
1646474730000|2022-03-05 10:05:30|13996.84|13876.84|13992.84|13872.84|13996.84|13876.84|13992.84|13872.84|10
1646474740000|2022-03-05 10:05:40|13992.29|13872.29|13991.3|13871.3|13992.29|13872.29|13991.2|13871.2|10
1646474750000|2022-03-05 10:05:50|13990.32|13870.32|13988.76|13868.76|13990.32|13870.32|13988.76|13868.76|10
1646474760000|2022-03-05 10:06:00|13988.71|13868.71|13988.09|13868.09|13988.71|13868.71|13987.57|13867.57|9
1646474770000|2022-03-05 10:06:10|13988.28|13868.28|13985.83|13865.83|13988.28|13868.28|13985.83|13865.83|10
1646474780000|2022-03-05 10:06:20|13985.76|13865.76|13986.91|13866.91|13986.91|13866.91|13985.75|13865.75|10
1646474790000|2022-03-05 10:06:30|13986.81|13866.81|13984.07|13864.07|13986.81|13866.81|13984.07|13864.07|9
1646474800000|2022-03-05 10:06:40|13984.02|13864.02|13980.24|13860.24|13984.02|13864.02|13980.24|13860.24|9
1646474810000|2022-03-05 10:06:50|13980.31|13860.31|13964.3|13844.3|13980.31|13860.31|13964.3|13844.3|10
1646474820000|2022-03-05 10:07:00|13960.45|13840.45|13956.57|13836.57|13960.45|13840.45|13956.57|13836.57|10
1646474830000|2022-03-05 10:07:10|13956.69|13836.69|13947.68|13827.68|13956.69|13836.69|13947.68|13827.68|10
1646474840000|2022-03-05 10:07:20|13947.07|13827.07|13937|13817|13947.07|13827.07|13937|13817|10
1646474850000|2022-03-05 10:07:30|13936.72|13816.72|13932.14|13812.14|13936.72|13816.72|13932.14|13812.14|10
1646474860000|2022-03-05 10:07:40|13930.62|13810.62|13929.51|13809.51|13931.2|13811.2|13929.51|13809.51|9
1646474870000|2022-03-05 10:07:50|13928.98|13808.98|13927.92|13807.92|13929.33|13809.33|13927.9|13807.9|10
1646474880000|2022-03-05 10:08:00|13927.85|13807.85|13929.33|13809.33|13929.33|13809.33|13927.83|13807.83|8
1646474890000|2022-03-05 10:08:10|13928.21|13808.21|13918.87|13798.87|13928.21|13808.21|13918.87|13798.87|10
1646474900000|2022-03-05 10:08:20|13918.81|13798.81|13909.02|13789.02|13918.81|13798.81|13909.02|13789.02|10
1646474910000|2022-03-05 10:08:30|13908.83|13788.83|13901.42|13781.42|13908.83|13788.83|13901.35|13781.35|10
1646474920000|2022-03-05 10:08:40|13899.71|13779.71|13895.02|13775.02|13899.71|13779.71|13894.55|13774.55|10
1646474930000|2022-03-05 10:08:50|13896.77|13776.77|13897.85|13777.85|13898.04|13778.04|13895.83|13775.83|10
1646474940000|2022-03-05 10:09:00|13898.46|13778.46|13897.85|13777.85|13899.71|13779.71|13897.71|13777.71|9
1646474950000|2022-03-05 10:09:10|13898.21|13778.21|13898.63|13778.63|13899.11|13779.11|13896.88|13776.88|10
1646474960000|2022-03-05 10:09:20|13899.02|13779.02|13901.85|13781.85|13901.85|13781.85|13899.02|13779.02|7
1646474970000|2022-03-05 10:09:30|13902.12|13782.12|13908.35|13788.35|13908.54|13788.54|13902.12|13782.12|9
1646474980000|2022-03-05 10:09:40|13909.05|13789.05|13909.6|13789.6|13909.75|13789.75|13908.85|13788.85|8
1646474990000|2022-03-05 10:09:50|13908.57|13788.57|13910.08|13790.08|13911.2|13791.2|13908.57|13788.57|9
1646475000000|2022-03-05 10:10:00|13909.84|13789.84|13911.82|13791.82|13911.82|13791.82|13909.54|13789.54|10
1646475010000|2022-03-05 10:10:10|13911.88|13791.88|13916.79|13796.79|13916.79|13796.79|13911.88|13791.88|10
1646475020000|2022-03-05 10:10:20|13916.26|13796.26|13917.35|13797.35|13917.85|13797.85|13916.26|13796.26|9
1646475030000|2022-03-05 10:10:30|13916.98|13796.98|13917.01|13797.01|13917.14|13797.14|13916.75|13796.75|10
1646475040000|2022-03-05 10:10:40|13917.36|13797.36|13917.83|13797.83|13918.18|13798.18|13917.36|13797.36|8
1646475050000|2022-03-05 10:10:50|13917.15|13797.15|13918.21|13798.21|13918.23|13798.23|13917.15|13797.15|8
1646475060000|2022-03-05 10:11:00|13918.83|13798.83|13919.43|13799.43|13919.65|13799.65|13918.4|13798.4|9
1646475070000|2022-03-05 10:11:10|13919.69|13799.69|13919.72|13799.72|13919.72|13799.72|13918.62|13798.62|8
1646475080000|2022-03-05 10:11:20|13920.08|13800.08|13920.35|13800.35|13920.39|13800.39|13920.08|13800.08|7
1646475090000|2022-03-05 10:11:30|13920.12|13800.12|13925.92|13805.92|13925.92|13805.92|13919.9|13799.9|8
1646475100000|2022-03-05 10:11:40|13925.54|13805.54|13944.63|13824.63|13944.63|13824.63|13925.54|13805.54|10
1646475110000|2022-03-05 10:11:50|13945.95|13825.95|13959.63|13839.63|13959.63|13839.63|13945.95|13825.95|10
1646475120000|2022-03-05 10:12:00|13959.88|13839.88|13964.05|13844.05|13964.05|13844.05|13959.88|13839.88|9
1646475130000|2022-03-05 10:12:10|13964.11|13844.11|13968.39|13848.39|13968.78|13848.78|13964.09|13844.09|9
1646475140000|2022-03-05 10:12:20|13968.55|13848.55|13974.08|13854.08|13974.08|13854.08|13968.55|13848.55|10
1646475150000|2022-03-05 10:12:30|13979.98|13859.98|13986.16|13866.16|13986.16|13866.16|13979.98|13859.98|9
1646475160000|2022-03-05 10:12:40|13986.69|13866.69|13988.79|13868.79|13989.16|13869.16|13986.69|13866.69|9
1646475170000|2022-03-05 10:12:50|13988.89|13868.89|13989.92|13869.92|13990.55|13870.55|13986.8|13866.8|7
1646475180000|2022-03-05 10:13:00|13989.28|13869.28|13988.47|13868.47|13989.48|13869.48|13988.24|13868.24|10
1646475190000|2022-03-05 10:13:10|13988.75|13868.75|13988.12|13868.12|13988.85|13868.85|13988.06|13868.06|9
1646475200000|2022-03-05 10:13:20|13988.11|13868.11|13983.52|13863.52|13988.17|13868.17|13983.52|13863.52|8
1646475210000|2022-03-05 10:13:30|13983.34|13863.34|13979.93|13859.93|13983.34|13863.34|13979.93|13859.93|10
1646475220000|2022-03-05 10:13:40|13979.12|13859.12|13978.43|13858.43|13979.76|13859.76|13978.43|13858.43|10
1646475230000|2022-03-05 10:13:50|13979.14|13859.14|13978.61|13858.61|13979.14|13859.14|13978.37|13858.37|9
1646475240000|2022-03-05 10:14:00|13980.73|13860.73|13980|13860|13981.77|13861.77|13980|13860|10
1646475250000|2022-03-05 10:14:10|13979.89|13859.89|13977.69|13857.69|13979.98|13859.98|13977.69|13857.69|9
1646475260000|2022-03-05 10:14:20|13977.18|13857.18|13974.38|13854.38|13977.18|13857.18|13974.16|13854.16|10
1646475270000|2022-03-05 10:14:30|13974.95|13854.95|13976.16|13856.16|13976.32|13856.32|13974.95|13854.95|8
1646475280000|2022-03-05 10:14:40|13975.85|13855.85|13975.74|13855.74|13975.85|13855.85|13975.48|13855.48|10
1646475290000|2022-03-05 10:14:50|13975.65|13855.65|13976.54|13856.54|13976.54|13856.54|13975.65|13855.65|8
1646475300000|2022-03-05 10:15:00|13976.53|13856.53|13974.74|13854.74|13977.07|13857.07|13974.74|13854.74|10
1646475310000|2022-03-05 10:15:10|13974.61|13854.61|13971|13851|13974.61|13854.61|13971|13851|10
1646475320000|2022-03-05 10:15:20|13970.49|13850.49|13966.77|13846.77|13970.49|13850.49|13966.77|13846.77|8
1646475330000|2022-03-05 10:15:30|13966.38|13846.38|13967.53|13847.53|13967.53|13847.53|13965.26|13845.26|8
1646475340000|2022-03-05 10:15:40|13967.35|13847.35|13972.47|13852.47|13972.47|13852.47|13967.35|13847.35|9
1646475350000|2022-03-05 10:15:50|13972.54|13852.54|13974.52|13854.52|13974.52|13854.52|13972.5|13852.5|8
1646475360000|2022-03-05 10:16:00|13974.47|13854.47|13974.08|13854.08|13974.47|13854.47|13973.52|13853.52|8
1646475370000|2022-03-05 10:16:10|13974.02|13854.02|13974.48|13854.48|13974.48|13854.48|13974.02|13854.02|6
1646475380000|2022-03-05 10:16:20|13974.75|13854.75|13974.86|13854.86|13975.7|13855.7|13974.66|13854.66|10
1646475390000|2022-03-05 10:16:30|13974.83|13854.83|13976.81|13856.81|13976.81|13856.81|13974.67|13854.67|9
1646475400000|2022-03-05 10:16:40|13978.84|13858.84|13979.53|13859.53|13979.75|13859.75|13977.88|13857.88|10
1646475410000|2022-03-05 10:16:50|13979.65|13859.65|13979.57|13859.57|13979.65|13859.65|13978.97|13858.97|10
1646475420000|2022-03-05 10:17:00|13979.79|13859.79|13982.86|13862.86|13982.86|13862.86|13979.79|13859.79|8
1646475430000|2022-03-05 10:17:10|13982.77|13862.77|13983.89|13863.89|13983.89|13863.89|13982.77|13862.77|8
1646475440000|2022-03-05 10:17:20|13983.84|13863.84|13985.01|13865.01|13985.01|13865.01|13983.68|13863.68|10
1646475450000|2022-03-05 10:17:30|13985.06|13865.06|13986.15|13866.15|13986.15|13866.15|13985.06|13865.06|7
1646475460000|2022-03-05 10:17:40|13986.25|13866.25|13988.16|13868.16|13988.36|13868.36|13986.25|13866.25|9
1646475470000|2022-03-05 10:17:50|13988.12|13868.12|13988.45|13868.45|13988.45|13868.45|13987.08|13867.08|8
1646475480000|2022-03-05 10:18:00|13988.52|13868.52|13991.53|13871.53|13991.53|13871.53|13988.52|13868.52|10
1646475490000|2022-03-05 10:18:10|13991.89|13871.89|13992.25|13872.25|13992.71|13872.71|13991.89|13871.89|9
1646475500000|2022-03-05 10:18:20|13992.29|13872.29|13992.54|13872.54|13992.61|13872.61|13991.59|13871.59|10
1646475510000|2022-03-05 10:18:30|13993.12|13873.12|13995.34|13875.34|13995.39|13875.39|13993.12|13873.12|10
1646475520000|2022-03-05 10:18:40|13994.87|13874.87|13992.41|13872.41|13995.25|13875.25|13992.41|13872.41|10
1646475530000|2022-03-05 10:18:50|13992.03|13872.03|13991.34|13871.34|13992.03|13872.03|13990.82|13870.82|10
1646475540000|2022-03-05 10:19:00|13991.24|13871.24|13993.04|13873.04|13993.42|13873.42|13991.24|13871.24|9
1646475550000|2022-03-05 10:19:10|13993.01|13873.01|13993.35|13873.35|13993.37|13873.37|13992.99|13872.99|10
1646475560000|2022-03-05 10:19:20|13993.42|13873.42|13993.71|13873.71|13993.73|13873.73|13993.42|13873.42|8
1646475570000|2022-03-05 10:19:30|13993.89|13873.89|13994.3|13874.3|13994.41|13874.41|13993.89|13873.89|9
1646475580000|2022-03-05 10:19:40|13994.37|13874.37|13995.08|13875.08|13995.08|13875.08|13993.8|13873.8|9
1646475590000|2022-03-05 10:19:50|13995.02|13875.02|13995.41|13875.41|13995.62|13875.62|13995.02|13875.02|9
1646475600000|2022-03-05 10:20:00|13995.52|13875.52|13995.85|13875.85|13995.85|13875.85|13994.81|13874.81|10
1646475610000|2022-03-05 10:20:10|13995.97|13875.97|13997.33|13877.33|13997.33|13877.33|13995.97|13875.97|9
1646475620000|2022-03-05 10:20:20|13997.58|13877.58|13999.08|13879.08|13999.08|13879.08|13997.58|13877.58|10
1646475630000|2022-03-05 10:20:30|13999.09|13879.09|13999.03|13879.03|13999.09|13879.09|13998.99|13878.99|8
1646475640000|2022-03-05 10:20:40|13998.71|13878.71|13998.58|13878.58|13998.77|13878.77|13998.15|13878.15|10
1646475650000|2022-03-05 10:20:50|13998.68|13878.68|13998.71|13878.71|13998.78|13878.78|13998.42|13878.42|9
1646475660000|2022-03-05 10:21:00|13998.63|13878.63|13999.54|13879.54|13999.54|13879.54|13998.63|13878.63|9
1646475670000|2022-03-05 10:21:10|13999.99|13879.99|14001.75|13881.75|14002.08|13882.08|13999.99|13879.99|10
1646475680000|2022-03-05 10:21:20|14002.17|13882.17|14003.4|13883.4|14003.87|13883.87|14002.17|13882.17|10
1646475690000|2022-03-05 10:21:30|14003.52|13883.52|14003.7|13883.7|14004.02|13884.02|14003.52|13883.52|8
1646475700000|2022-03-05 10:21:40|14003.88|13883.88|14003.58|13883.58|14004.29|13884.29|14002.08|13882.08|10
1646475710000|2022-03-05 10:21:50|14003.85|13883.85|14007.18|13887.18|14007.18|13887.18|14003.85|13883.85|10
1646475720000|2022-03-05 10:22:00|14006.88|13886.88|14006.36|13886.36|14007.89|13887.89|14006.25|13886.25|10
1646475730000|2022-03-05 10:22:10|14006.54|13886.54|14005.44|13885.44|14006.54|13886.54|14005.34|13885.34|9
1646475740000|2022-03-05 10:22:20|14005.4|13885.4|13996.93|13876.93|14005.4|13885.4|13996.93|13876.93|10
1646475750000|2022-03-05 10:22:30|13994.65|13874.65|13993.03|13873.03|13994.78|13874.78|13992.73|13872.73|10
1646475760000|2022-03-05 10:22:40|13993.19|13873.19|13991.88|13871.88|13993.79|13873.79|13991.88|13871.88|10
1646475770000|2022-03-05 10:22:50|13991.65|13871.65|13990.51|13870.51|13991.65|13871.65|13990.51|13870.51|9
1646475780000|2022-03-05 10:23:00|13990.47|13870.47|13986.95|13866.95|13990.47|13870.47|13986.95|13866.95|10
1646475790000|2022-03-05 10:23:10|13986.9|13866.9|13983.78|13863.78|13986.9|13866.9|13983.78|13863.78|8
1646475800000|2022-03-05 10:23:20|13983.07|13863.07|13981.98|13861.98|13983.07|13863.07|13981.98|13861.98|9
1646475810000|2022-03-05 10:23:30|13982.03|13862.03|13980.93|13860.93|13982.03|13862.03|13980.93|13860.93|10
1646475820000|2022-03-05 10:23:40|13980.66|13860.66|13977.8|13857.8|13980.66|13860.66|13977.8|13857.8|10
1646475830000|2022-03-05 10:23:50|13977.81|13857.81|13977.21|13857.21|13977.81|13857.81|13976.23|13856.23|10
1646475840000|2022-03-05 10:24:00|13977.22|13857.22|13976.06|13856.06|13977.31|13857.31|13976.06|13856.06|8
1646475850000|2022-03-05 10:24:10|13976.03|13856.03|13973.97|13853.97|13976.03|13856.03|13973.85|13853.85|8
1646475860000|2022-03-05 10:24:20|13973.8|13853.8|13973.29|13853.29|13973.8|13853.8|13973.08|13853.08|9
1646475870000|2022-03-05 10:24:30|13972.91|13852.91|13969.98|13849.98|13973.26|13853.26|13969.98|13849.98|10
1646475880000|2022-03-05 10:24:40|13970.07|13850.07|13966.71|13846.71|13970.35|13850.35|13966.71|13846.71|9
1646475890000|2022-03-05 10:24:50|13965.36|13845.36|13962.86|13842.86|13965.49|13845.49|13962.86|13842.86|8
1646475900000|2022-03-05 10:25:00|13962.88|13842.88|13964.67|13844.67|13964.67|13844.67|13962.88|13842.88|7
1646475910000|2022-03-05 10:25:10|13965.04|13845.04|13963.93|13843.93|13965.04|13845.04|13963.93|13843.93|10
1646475920000|2022-03-05 10:25:20|13963.47|13843.47|13956.28|13836.28|13963.47|13843.47|13956.28|13836.28|10
1646475930000|2022-03-05 10:25:30|13955.02|13835.02|13950.52|13830.52|13955.02|13835.02|13950.52|13830.52|8
1646475940000|2022-03-05 10:25:40|13950.22|13830.22|13950.79|13830.79|13950.79|13830.79|13949.46|13829.46|10
1646475950000|2022-03-05 10:25:50|13950.52|13830.52|13950.14|13830.14|13951.02|13831.02|13950.14|13830.14|9
1646475960000|2022-03-05 10:26:00|13949.71|13829.71|13941.1|13821.1|13949.71|13829.71|13941.1|13821.1|10
1646475970000|2022-03-05 10:26:10|13940.48|13820.48|13940.8|13820.8|13941.3|13821.3|13940.32|13820.32|10
1646475980000|2022-03-05 10:26:20|13940.52|13820.52|13941.76|13821.76|13941.76|13821.76|13940.45|13820.45|7
1646475990000|2022-03-05 10:26:30|13941.84|13821.84|13942.43|13822.43|13942.43|13822.43|13940.98|13820.98|10
1646476000000|2022-03-05 10:26:40|13942.58|13822.58|13943.25|13823.25|13944.17|13824.17|13942.58|13822.58|9
1646476010000|2022-03-05 10:26:50|13943.02|13823.02|13938.78|13818.78|13943.07|13823.07|13938.78|13818.78|10
1646476020000|2022-03-05 10:27:00|13938.71|13818.71|13935.86|13815.86|13938.85|13818.85|13935.86|13815.86|9
1646476030000|2022-03-05 10:27:10|13936.68|13816.68|13937.58|13817.58|13937.58|13817.58|13936.26|13816.26|10
1646476040000|2022-03-05 10:27:20|13937.53|13817.53|13936.75|13816.75|13938.16|13818.16|13936.75|13816.75|10
1646476050000|2022-03-05 10:27:30|13936.13|13816.13|13935.82|13815.82|13936.13|13816.13|13935.18|13815.18|10
1646476060000|2022-03-05 10:27:40|13935.88|13815.88|13936.54|13816.54|13936.56|13816.56|13935.33|13815.33|10
1646476070000|2022-03-05 10:27:50|13936.97|13816.97|13937.45|13817.45|13937.78|13817.78|13936.97|13816.97|8
1646476080000|2022-03-05 10:28:00|13937.27|13817.27|13935.93|13815.93|13937.52|13817.52|13935.93|13815.93|10
1646476090000|2022-03-05 10:28:10|13935.87|13815.87|13935.65|13815.65|13935.95|13815.95|13935.57|13815.57|10
1646476100000|2022-03-05 10:28:20|13935.53|13815.53|13935.14|13815.14|13935.76|13815.76|13935.14|13815.14|9
1646476110000|2022-03-05 10:28:30|13935.13|13815.13|13934.99|13814.99|13935.21|13815.21|13934.96|13814.96|7
1646476120000|2022-03-05 10:28:40|13935.21|13815.21|13934.95|13814.95|13936.1|13816.1|13934.73|13814.73|10
1646476130000|2022-03-05 10:28:50|13935.03|13815.03|13936.23|13816.23|13936.23|13816.23|13935.03|13815.03|9
1646476140000|2022-03-05 10:29:00|13936.22|13816.22|13935.57|13815.57|13936.22|13816.22|13935.46|13815.46|8
1646476150000|2022-03-05 10:29:10|13935.52|13815.52|13934.56|13814.56|13935.54|13815.54|13934.03|13814.03|9
1646476160000|2022-03-05 10:29:20|13934.48|13814.48|13934.47|13814.47|13934.95|13814.95|13934.31|13814.31|10
1646476170000|2022-03-05 10:29:30|13933.87|13813.87|13933.27|13813.27|13934.05|13814.05|13933.21|13813.21|10
1646476180000|2022-03-05 10:29:40|13933.35|13813.35|13933.41|13813.41|13933.7|13813.7|13933.34|13813.34|10
1646476190000|2022-03-05 10:29:50|13933.38|13813.38|13933.23|13813.23|13933.74|13813.74|13933.21|13813.21|9
1646476200000|2022-03-05 10:30:00|13933.01|13813.01|13931.92|13811.92|13933.55|13813.55|13931.92|13811.92|10
1646476210000|2022-03-05 10:30:10|13931.61|13811.61|13930.52|13810.52|13931.61|13811.61|13930.31|13810.31|9
1646476220000|2022-03-05 10:30:20|13929.78|13809.78|13928.82|13808.82|13929.78|13809.78|13928.82|13808.82|6
1646476230000|2022-03-05 10:30:30|13928.91|13808.91|13927.44|13807.44|13928.91|13808.91|13927.44|13807.44|9
1646476240000|2022-03-05 10:30:40|13927.32|13807.32|13928.53|13808.53|13928.53|13808.53|13927.07|13807.07|10
1646476250000|2022-03-05 10:30:50|13929.31|13809.31|13931.01|13811.01|13931.01|13811.01|13929.21|13809.21|10
1646476260000|2022-03-05 10:31:00|13931.48|13811.48|13935.03|13815.03|13935.03|13815.03|13931.06|13811.06|10
1646476270000|2022-03-05 10:31:10|13935.05|13815.05|13936.95|13816.95|13936.95|13816.95|13935.05|13815.05|8
1646476280000|2022-03-05 10:31:20|13937.05|13817.05|13936.15|13816.15|13937.05|13817.05|13935.86|13815.86|9
1646476290000|2022-03-05 10:31:30|13936.08|13816.08|13937.33|13817.33|13937.34|13817.34|13936|13816|10
1646476300000|2022-03-05 10:31:40|13937.38|13817.38|13938.5|13818.5|13938.66|13818.66|13937.35|13817.35|10
1646476310000|2022-03-05 10:31:50|13939.19|13819.19|13937.76|13817.76|13939.67|13819.67|13937.74|13817.74|10
1646476320000|2022-03-05 10:32:00|13937.11|13817.11|13936.48|13816.48|13937.11|13817.11|13936.31|13816.31|10
1646476330000|2022-03-05 10:32:10|13936.9|13816.9|13937.58|13817.58|13938.16|13818.16|13936.9|13816.9|10
1646476340000|2022-03-05 10:32:20|13938.38|13818.38|13940.77|13820.77|13940.77|13820.77|13938.38|13818.38|9
1646476350000|2022-03-05 10:32:30|13940.8|13820.8|13942.98|13822.98|13942.98|13822.98|13940.8|13820.8|7
1646476360000|2022-03-05 10:32:40|13942.85|13822.85|13945.09|13825.09|13945.09|13825.09|13942.85|13822.85|10
1646476370000|2022-03-05 10:32:50|13944.94|13824.94|13946.25|13826.25|13946.66|13826.66|13944.88|13824.88|10
1646476380000|2022-03-05 10:33:00|13946.2|13826.2|13947.46|13827.46|13947.46|13827.46|13945.89|13825.89|10
1646476390000|2022-03-05 10:33:10|13947.47|13827.47|13948.21|13828.21|13948.21|13828.21|13947.47|13827.47|8
1646476400000|2022-03-05 10:33:20|13948.31|13828.31|13947.13|13827.13|13948.46|13828.46|13947.13|13827.13|10
1646476410000|2022-03-05 10:33:30|13947.49|13827.49|13949.05|13829.05|13949.05|13829.05|13947.49|13827.49|8
1646476420000|2022-03-05 10:33:40|13948.87|13828.87|13948.67|13828.67|13949.03|13829.03|13947.6|13827.6|9
1646476430000|2022-03-05 10:33:50|13947.44|13827.44|13945.54|13825.54|13947.44|13827.44|13945.54|13825.54|8
1646476440000|2022-03-05 10:34:00|13945.46|13825.46|13944.37|13824.37|13945.52|13825.52|13943.6|13823.6|9
1646476450000|2022-03-05 10:34:10|13944.44|13824.44|13945.4|13825.4|13945.4|13825.4|13944.25|13824.25|9
1646476460000|2022-03-05 10:34:20|13946.07|13826.07|13947.43|13827.43|13947.43|13827.43|13945.93|13825.93|10
1646476470000|2022-03-05 10:34:30|13946.73|13826.73|13948.98|13828.98|13948.98|13828.98|13946.73|13826.73|9
1646476480000|2022-03-05 10:34:40|13948.92|13828.92|13949.55|13829.55|13949.6|13829.6|13948.92|13828.92|8
1646476490000|2022-03-05 10:34:50|13950.02|13830.02|13950.59|13830.59|13950.75|13830.75|13949.8|13829.8|10
1646476500000|2022-03-05 10:35:00|13951.65|13831.65|13951.94|13831.94|13952.72|13832.72|13951.65|13831.65|10
1646476510000|2022-03-05 10:35:10|13951.74|13831.74|13951.12|13831.12|13951.74|13831.74|13951.12|13831.12|5
1646476520000|2022-03-05 10:35:20|13950.85|13830.85|13950.89|13830.89|13950.89|13830.89|13950.7|13830.7|5
1646476530000|2022-03-05 10:35:30|13950.59|13830.59|13950.25|13830.25|13951.07|13831.07|13949.95|13829.95|10
1646476540000|2022-03-05 10:35:40|13950.34|13830.34|13950.46|13830.46|13951.89|13831.89|13950.34|13830.34|9
1646476550000|2022-03-05 10:35:50|13950.19|13830.19|13948.08|13828.08|13950.19|13830.19|13948.08|13828.08|8
1646476560000|2022-03-05 10:36:00|13947.99|13827.99|13948.48|13828.48|13948.48|13828.48|13947.97|13827.97|8
1646476570000|2022-03-05 10:36:10|13948.23|13828.23|13948.56|13828.56|13948.56|13828.56|13948.2|13828.2|9
1646476580000|2022-03-05 10:36:20|13948.64|13828.64|13949.27|13829.27|13949.27|13829.27|13948.07|13828.07|8
1646476590000|2022-03-05 10:36:30|13949.31|13829.31|13948.92|13828.92|13949.31|13829.31|13948.92|13828.92|8
1646476600000|2022-03-05 10:36:40|13949.2|13829.2|13952.98|13832.98|13952.98|13832.98|13949.2|13829.2|8
1646476610000|2022-03-05 10:36:50|13953.84|13833.84|13956.14|13836.14|13956.49|13836.49|13953.84|13833.84|9
1646476620000|2022-03-05 10:37:00|13956.83|13836.83|13958.36|13838.36|13958.46|13838.46|13956.83|13836.83|10
1646476630000|2022-03-05 10:37:10|13958.09|13838.09|13955.76|13835.76|13958.09|13838.09|13955.76|13835.76|9
1646476640000|2022-03-05 10:37:20|13955.62|13835.62|13956.97|13836.97|13956.97|13836.97|13955.56|13835.56|8
1646476650000|2022-03-05 10:37:30|13956.87|13836.87|13956.96|13836.96|13957.04|13837.04|13956.87|13836.87|5
1646476660000|2022-03-05 10:37:40|13957.16|13837.16|13957.65|13837.65|13957.65|13837.65|13957.03|13837.03|9
1646476670000|2022-03-05 10:37:50|13957.77|13837.77|13957.8|13837.8|13957.9|13837.9|13957.53|13837.53|9
1646476680000|2022-03-05 10:38:00|13957.87|13837.87|13958.02|13838.02|13958.02|13838.02|13957.03|13837.03|9
1646476690000|2022-03-05 10:38:10|13958.04|13838.04|13957.54|13837.54|13958.3|13838.3|13957.54|13837.54|8
1646476700000|2022-03-05 10:38:20|13956.78|13836.78|13953.94|13833.94|13956.78|13836.78|13953.94|13833.94|10
1646476710000|2022-03-05 10:38:30|13954.28|13834.28|13954.06|13834.06|13954.61|13834.61|13954.06|13834.06|9
1646476720000|2022-03-05 10:38:40|13954.04|13834.04|13955.26|13835.26|13955.26|13835.26|13954.04|13834.04|5
1646476730000|2022-03-05 10:38:50|13955.27|13835.27|13953.83|13833.83|13955.27|13835.27|13953.83|13833.83|9
1646476740000|2022-03-05 10:39:00|13952.95|13832.95|13952.93|13832.93|13952.95|13832.95|13952.45|13832.45|9
1646476750000|2022-03-05 10:39:10|13952.81|13832.81|13952.81|13832.81|13952.84|13832.84|13952.71|13832.71|8
1646476760000|2022-03-05 10:39:20|13952.83|13832.83|13952.88|13832.88|13952.9|13832.9|13952.66|13832.66|5
1646476770000|2022-03-05 10:39:30|13953.11|13833.11|13953.54|13833.54|13953.86|13833.86|13953.09|13833.09|10
1646476780000|2022-03-05 10:39:40|13953.97|13833.97|13953.65|13833.65|13954.23|13834.23|13953.44|13833.44|9
1646476790000|2022-03-05 10:39:50|13953.3|13833.3|13951.9|13831.9|13953.41|13833.41|13951.9|13831.9|10
1646476800000|2022-03-05 10:40:00|13951.67|13831.67|13952.34|13832.34|13952.4|13832.4|13951.67|13831.67|5
1646476810000|2022-03-05 10:40:10|13952.38|13832.38|13954.18|13834.18|13954.18|13834.18|13952.37|13832.37|8
1646476820000|2022-03-05 10:40:20|13954.09|13834.09|13954.9|13834.9|13954.9|13834.9|13954.09|13834.09|7
1646476830000|2022-03-05 10:40:30|13954.91|13834.91|13956.76|13836.76|13956.76|13836.76|13954.89|13834.89|9
1646476840000|2022-03-05 10:40:40|13956.98|13836.98|13957.17|13837.17|13957.17|13837.17|13956.63|13836.63|7
1646476850000|2022-03-05 10:40:50|13957.42|13837.42|13957.98|13837.98|13958.02|13838.02|13957.33|13837.33|9
1646476860000|2022-03-05 10:41:00|13957.85|13837.85|13957.78|13837.78|13957.86|13837.86|13957.33|13837.33|8
1646476870000|2022-03-05 10:41:10|13957.81|13837.81|13957.08|13837.08|13958.13|13838.13|13957.08|13837.08|9
1646476880000|2022-03-05 10:41:20|13957.12|13837.12|13957.77|13837.77|13957.83|13837.83|13956.85|13836.85|9
1646476890000|2022-03-05 10:41:30|13957.66|13837.66|13957.45|13837.45|13957.75|13837.75|13957.45|13837.45|6
1646476900000|2022-03-05 10:41:40|13957.56|13837.56|13958.06|13838.06|13958.06|13838.06|13956.67|13836.67|10
1646476910000|2022-03-05 10:41:50|13958.42|13838.42|13959.25|13839.25|13959.57|13839.57|13958.42|13838.42|10
1646476920000|2022-03-05 10:42:00|13959.26|13839.26|13959.19|13839.19|13959.26|13839.26|13959.1|13839.1|7
1646476930000|2022-03-05 10:42:10|13959.25|13839.25|13957.98|13837.98|13959.25|13839.25|13957.96|13837.96|9
1646476940000|2022-03-05 10:42:20|13958|13838|13958.71|13838.71|13958.71|13838.71|13958|13838|7
1646476950000|2022-03-05 10:42:30|13958.98|13838.98|13959.5|13839.5|13960.1|13840.1|13958.98|13838.98|10
1646476960000|2022-03-05 10:42:40|13959.6|13839.6|13959.43|13839.43|13959.83|13839.83|13959.43|13839.43|10
1646476970000|2022-03-05 10:42:50|13959.41|13839.41|13959.25|13839.25|13960.18|13840.18|13959|13839|9
1646476980000|2022-03-05 10:43:00|13959.38|13839.38|13960.09|13840.09|13960.38|13840.38|13959.22|13839.22|10
1646476990000|2022-03-05 10:43:10|13960.31|13840.31|13960.51|13840.51|13960.65|13840.65|13960.31|13840.31|10
1646477000000|2022-03-05 10:43:20|13961.27|13841.27|13960.13|13840.13|13961.27|13841.27|13960.13|13840.13|8
1646477010000|2022-03-05 10:43:30|13960.14|13840.14|13960.25|13840.25|13960.3|13840.3|13960.09|13840.09|5
1646477020000|2022-03-05 10:43:40|13960.23|13840.23|13960.52|13840.52|13961.27|13841.27|13960.23|13840.23|9
1646477030000|2022-03-05 10:43:50|13960.51|13840.51|13960.42|13840.42|13960.94|13840.94|13960.42|13840.42|9
1646477040000|2022-03-05 10:44:00|13960.36|13840.36|13960.91|13840.91|13960.91|13840.91|13959.95|13839.95|9
1646477050000|2022-03-05 10:44:10|13960.95|13840.95|13961.16|13841.16|13961.18|13841.18|13960.91|13840.91|5
1646477060000|2022-03-05 10:44:20|13960.79|13840.79|13960.54|13840.54|13961.78|13841.78|13960.54|13840.54|10
1646477070000|2022-03-05 10:44:30|13959.74|13839.74|13959.93|13839.93|13959.93|13839.93|13959.67|13839.67|9
1646477080000|2022-03-05 10:44:40|13959.95|13839.95|13961.18|13841.18|13961.18|13841.18|13959.95|13839.95|10
1646477090000|2022-03-05 10:44:50|13961.16|13841.16|13960.65|13840.65|13961.16|13841.16|13960.22|13840.22|10
1646477100000|2022-03-05 10:45:00|13960.89|13840.89|13962.6|13842.6|13962.6|13842.6|13960.89|13840.89|9
1646477110000|2022-03-05 10:45:10|13962.58|13842.58|13961.83|13841.83|13962.58|13842.58|13961.81|13841.81|9
1646477120000|2022-03-05 10:45:20|13961.89|13841.89|13961.45|13841.45|13961.89|13841.89|13961.45|13841.45|9
1646477130000|2022-03-05 10:45:30|13961.35|13841.35|13961.12|13841.12|13961.35|13841.35|13960.77|13840.77|7
1646477140000|2022-03-05 10:45:40|13960.93|13840.93|13959.49|13839.49|13960.93|13840.93|13959.28|13839.28|9
1646477150000|2022-03-05 10:45:50|13959.61|13839.61|13959.66|13839.66|13960|13840|13959.56|13839.56|9
1646477160000|2022-03-05 10:46:00|13959.57|13839.57|13959.12|13839.12|13959.65|13839.65|13958.9|13838.9|9
1646477170000|2022-03-05 10:46:10|13959.02|13839.02|13959.98|13839.98|13959.98|13839.98|13958.85|13838.85|8
1646477180000|2022-03-05 10:46:20|13960.09|13840.09|13961.11|13841.11|13961.11|13841.11|13960.09|13840.09|8
1646477190000|2022-03-05 10:46:30|13961.25|13841.25|13961.39|13841.39|13961.6|13841.6|13960.96|13840.96|8
1646477200000|2022-03-05 10:46:40|13961.11|13841.11|13961.8|13841.8|13961.8|13841.8|13961.11|13841.11|10
1646477210000|2022-03-05 10:46:50|13962.05|13842.05|13961.74|13841.74|13962.05|13842.05|13961.74|13841.74|8
1646477220000|2022-03-05 10:47:00|13961.61|13841.61|13962.09|13842.09|13962.1|13842.1|13961.13|13841.13|10
1646477230000|2022-03-05 10:47:10|13963.26|13843.26|13964.03|13844.03|13964.03|13844.03|13963.26|13843.26|9
1646477240000|2022-03-05 10:47:20|13964|13844|13963.4|13843.4|13964|13844|13963.15|13843.15|8
1646477250000|2022-03-05 10:47:30|13963.46|13843.46|13964.12|13844.12|13964.12|13844.12|13963.44|13843.44|10
1646477260000|2022-03-05 10:47:40|13964.78|13844.78|13969.53|13849.53|13969.53|13849.53|13964.78|13844.78|9
1646477270000|2022-03-05 10:47:50|13969.43|13849.43|13970.24|13850.24|13970.24|13850.24|13969.43|13849.43|10
1646477280000|2022-03-05 10:48:00|13970.45|13850.45|13973.34|13853.34|13973.34|13853.34|13970.42|13850.42|10
1646477290000|2022-03-05 10:48:10|13973.56|13853.56|13975.2|13855.2|13975.2|13855.2|13972.83|13852.83|10
1646477300000|2022-03-05 10:48:20|13975.16|13855.16|13977.41|13857.41|13977.41|13857.41|13975.07|13855.07|9
1646477310000|2022-03-05 10:48:30|13978.04|13858.04|13977.76|13857.76|13978.48|13858.48|13977.51|13857.51|9
1646477320000|2022-03-05 10:48:40|13977.26|13857.26|13974.86|13854.86|13977.26|13857.26|13974.86|13854.86|10
1646477330000|2022-03-05 10:48:50|13974.83|13854.83|13975.73|13855.73|13975.73|13855.73|13974.61|13854.61|7
1646477340000|2022-03-05 10:49:00|13976.41|13856.41|13976.47|13856.47|13976.82|13856.82|13976.37|13856.37|9
1646477350000|2022-03-05 10:49:10|13976.72|13856.72|13977.42|13857.42|13977.42|13857.42|13976.66|13856.66|10
1646477360000|2022-03-05 10:49:20|13977.83|13857.83|13977.61|13857.61|13977.87|13857.87|13977.57|13857.57|9
1646477370000|2022-03-05 10:49:30|13977.57|13857.57|13978.09|13858.09|13978.09|13858.09|13977.32|13857.32|9
1646477380000|2022-03-05 10:49:40|13978.21|13858.21|13977.87|13857.87|13978.21|13858.21|13977.25|13857.25|9
1646477390000|2022-03-05 10:49:50|13978.29|13858.29|13979.18|13859.18|13979.18|13859.18|13978.29|13858.29|10
1646477400000|2022-03-05 10:50:00|13980.03|13860.03|13979.38|13859.38|13980.49|13860.49|13979.38|13859.38|10
1646477410000|2022-03-05 10:50:10|13979.14|13859.14|13980.62|13860.62|13980.62|13860.62|13978.93|13858.93|10
1646477420000|2022-03-05 10:50:20|13980.46|13860.46|13981.96|13861.96|13981.96|13861.96|13980.46|13860.46|9
1646477430000|2022-03-05 10:50:30|13981.15|13861.15|13983.37|13863.37|13983.37|13863.37|13981.15|13861.15|7
1646477440000|2022-03-05 10:50:40|13983.34|13863.34|13985.81|13865.81|13985.81|13865.81|13983.34|13863.34|10
1646477450000|2022-03-05 10:50:50|13985.89|13865.89|13985.13|13865.13|13985.95|13865.95|13984.96|13864.96|9
1646477460000|2022-03-05 10:51:00|13984.89|13864.89|13985.4|13865.4|13985.4|13865.4|13984.83|13864.83|8
1646477470000|2022-03-05 10:51:10|13985.12|13865.12|13985.36|13865.36|13985.69|13865.69|13984.87|13864.87|9
1646477480000|2022-03-05 10:51:20|13984.4|13864.4|13985.73|13865.73|13985.76|13865.76|13984.28|13864.28|10
1646477490000|2022-03-05 10:51:30|13985.82|13865.82|13987.12|13867.12|13987.12|13867.12|13985.82|13865.82|9
1646477500000|2022-03-05 10:51:40|13987.17|13867.17|13988.69|13868.69|13988.69|13868.69|13986.92|13866.92|10
1646477510000|2022-03-05 10:51:50|13988.94|13868.94|13990.08|13870.08|13990.08|13870.08|13988.7|13868.7|10
1646477520000|2022-03-05 10:52:00|13990.04|13870.04|13991.08|13871.08|13991.08|13871.08|13989.19|13869.19|9
1646477530000|2022-03-05 10:52:10|13991.45|13871.45|13991.03|13871.03|13992.02|13872.02|13991.03|13871.03|10
1646477540000|2022-03-05 10:52:20|13990.6|13870.6|13995.33|13875.33|13995.33|13875.33|13990.6|13870.6|9
1646477550000|2022-03-05 10:52:30|13995.09|13875.09|14003.05|13883.05|14003.05|13883.05|13995.09|13875.09|10
1646477560000|2022-03-05 10:52:40|14004.18|13884.18|14005.9|13885.9|14005.9|13885.9|14003.97|13883.97|10
1646477570000|2022-03-05 10:52:50|14006.07|13886.07|14005.65|13885.65|14006.09|13886.09|14005.65|13885.65|8
1646477580000|2022-03-05 10:53:00|14005.54|13885.54|14005.86|13885.86|14005.86|13885.86|14004.53|13884.53|10
1646477590000|2022-03-05 10:53:10|14006.67|13886.67|14008.03|13888.03|14008.03|13888.03|14006.67|13886.67|10
1646477600000|2022-03-05 10:53:20|14008.64|13888.64|14007.66|13887.66|14008.64|13888.64|14007.47|13887.47|8
1646477610000|2022-03-05 10:53:30|14007.7|13887.7|14008.1|13888.1|14008.1|13888.1|14007.08|13887.08|8
1646477620000|2022-03-05 10:53:40|14008.01|13888.01|14008.05|13888.05|14008.39|13888.39|14007.76|13887.76|10
1646477630000|2022-03-05 10:53:50|14007.69|13887.69|14005.9|13885.9|14007.69|13887.69|14005.19|13885.19|10
1646477640000|2022-03-05 10:54:00|14005.45|13885.45|14005.89|13885.89|14006.08|13886.08|14004.95|13884.95|10
1646477650000|2022-03-05 10:54:10|14005.7|13885.7|14005.14|13885.14|14005.7|13885.7|14004.62|13884.62|6
1646477660000|2022-03-05 10:54:20|14004.69|13884.69|14004.82|13884.82|14004.84|13884.84|14004.65|13884.65|8
1646477670000|2022-03-05 10:54:30|14004.85|13884.85|14005.4|13885.4|14005.4|13885.4|14004.85|13884.85|5
1646477680000|2022-03-05 10:54:40|14005.39|13885.39|14004.21|13884.21|14005.39|13885.39|14004.21|13884.21|8
1646477690000|2022-03-05 10:54:50|14004.15|13884.15|14003.34|13883.34|14004.15|13884.15|14002.91|13882.91|9
1646477700000|2022-03-05 10:55:00|14003.33|13883.33|14003.9|13883.9|14003.99|13883.99|14003.33|13883.33|9
1646477710000|2022-03-05 10:55:10|14004.14|13884.14|14003.57|13883.57|14004.14|13884.14|14003.57|13883.57|7
1646477720000|2022-03-05 10:55:20|14003.49|13883.49|14003.57|13883.57|14003.57|13883.57|14003.45|13883.45|6
1646477730000|2022-03-05 10:55:30|14003.66|13883.66|14003.5|13883.5|14003.66|13883.66|14003.39|13883.39|7
1646477740000|2022-03-05 10:55:40|14003.58|13883.58|14004.71|13884.71|14004.85|13884.85|14003.54|13883.54|8
1646477750000|2022-03-05 10:55:50|14003.99|13883.99|14004.92|13884.92|14004.92|13884.92|14003.96|13883.96|7
1646477760000|2022-03-05 10:56:00|14004.79|13884.79|14003.77|13883.77|14004.85|13884.85|14003.77|13883.77|10
1646477770000|2022-03-05 10:56:10|14003.47|13883.47|14002.88|13882.88|14003.47|13883.47|14002.88|13882.88|7
1646477780000|2022-03-05 10:56:20|14002.89|13882.89|14001.55|13881.55|14002.89|13882.89|14001.55|13881.55|8
1646477790000|2022-03-05 10:56:30|14001.13|13881.13|14002.41|13882.41|14002.41|13882.41|14001.13|13881.13|9
1646477800000|2022-03-05 10:56:40|14002.73|13882.73|14003.17|13883.17|14003.25|13883.25|14002.73|13882.73|10
1646477810000|2022-03-05 10:56:50|14003.28|13883.28|14003.15|13883.15|14003.45|13883.45|14003.15|13883.15|8
1646477820000|2022-03-05 10:57:00|14003.61|13883.61|14003.9|13883.9|14003.9|13883.9|14003.61|13883.61|9
1646477830000|2022-03-05 10:57:10|14003.57|13883.57|14003.88|13883.88|14004.18|13884.18|14003.57|13883.57|10
1646477840000|2022-03-05 10:57:20|14003.81|13883.81|14005.08|13885.08|14005.08|13885.08|14003.8|13883.8|9
1646477850000|2022-03-05 10:57:30|14005.09|13885.09|14006.22|13886.22|14006.22|13886.22|14005.09|13885.09|8
1646477860000|2022-03-05 10:57:40|14006.45|13886.45|14008.38|13888.38|14008.38|13888.38|14006.34|13886.34|9
1646477870000|2022-03-05 10:57:50|14008.33|13888.33|14007.93|13887.93|14008.33|13888.33|14007.8|13887.8|9
1646477880000|2022-03-05 10:58:00|14007.94|13887.94|14008.32|13888.32|14008.63|13888.63|14007.94|13887.94|9
1646477890000|2022-03-05 10:58:10|14008.42|13888.42|14009.8|13889.8|14009.8|13889.8|14008.42|13888.42|10
1646477900000|2022-03-05 10:58:20|14009.98|13889.98|14011.6|13891.6|14011.6|13891.6|14009.94|13889.94|10
1646477910000|2022-03-05 10:58:30|14011.59|13891.59|14012.07|13892.07|14012.1|13892.1|14011.59|13891.59|9
1646477920000|2022-03-05 10:58:40|14012.04|13892.04|14012.48|13892.48|14012.48|13892.48|14011.94|13891.94|9
1646477930000|2022-03-05 10:58:50|14012.67|13892.67|14013.72|13893.72|14013.72|13893.72|14012.67|13892.67|10
1646477940000|2022-03-05 10:59:00|14013.87|13893.87|14013.88|13893.88|14013.94|13893.94|14013.86|13893.86|7
1646477950000|2022-03-05 10:59:10|14014.05|13894.05|14014.48|13894.48|14014.48|13894.48|14013.53|13893.53|8
1646477960000|2022-03-05 10:59:20|14014.42|13894.42|14015.33|13895.33|14015.37|13895.37|14014.42|13894.42|9
1646477970000|2022-03-05 10:59:30|14015.32|13895.32|14015.78|13895.78|14015.97|13895.97|14015.32|13895.32|7
1646477980000|2022-03-05 10:59:40|14015.36|13895.36|14013.4|13893.4|14015.36|13895.36|14013.4|13893.4|7
1646477990000|2022-03-05 10:59:50|14013.43|13893.43|14014.28|13894.28|14014.36|13894.36|14013.19|13893.19|9
1646478000000|2022-03-05 11:00:00|14013.38|13893.38|14013.52|13893.52|14013.98|13893.98|14012.99|13892.99|10
1646478010000|2022-03-05 11:00:10|14013.4|13893.4|14014.61|13894.61|14014.78|13894.78|14013.4|13893.4|8
1646478020000|2022-03-05 11:00:20|14014.62|13894.62|14013.63|13893.63|14014.81|13894.81|14013.63|13893.63|9
1646478030000|2022-03-05 11:00:30|14013.62|13893.62|14013.58|13893.58|14013.75|13893.75|14013.52|13893.52|7
1646478040000|2022-03-05 11:00:40|14013.42|13893.42|14014.39|13894.39|14014.51|13894.51|14013.34|13893.34|7
1646478050000|2022-03-05 11:00:50|14014.93|13894.93|14015.42|13895.42|14015.42|13895.42|14014.51|13894.51|10
1646478060000|2022-03-05 11:01:00|14014.41|13894.41|14017.05|13897.05|14017.05|13897.05|14014.41|13894.41|10
1646478070000|2022-03-05 11:01:10|14017.09|13897.09|14017.33|13897.33|14017.35|13897.35|14017.09|13897.09|9
1646478080000|2022-03-05 11:01:20|14017.11|13897.11|14012.33|13892.33|14017.11|13897.11|14012.33|13892.33|10
1646478090000|2022-03-05 11:01:30|14012.16|13892.16|14006.48|13886.48|14012.16|13892.16|14006.42|13886.42|10
1646478100000|2022-03-05 11:01:40|14005.98|13885.98|14002.93|13882.93|14005.98|13885.98|14002.93|13882.93|8
1646478110000|2022-03-05 11:01:50|14002.91|13882.91|14003.07|13883.07|14003.07|13883.07|14002.33|13882.33|7
1646478120000|2022-03-05 11:02:00|14002.64|13882.64|14002.64|13882.64|14003.23|13883.23|14002.24|13882.24|10
1646478130000|2022-03-05 11:02:10|14002.65|13882.65|14003.86|13883.86|14003.86|13883.86|14002.65|13882.65|10
1646478140000|2022-03-05 11:02:20|14004.42|13884.42|14005.24|13885.24|14005.24|13885.24|14004.42|13884.42|9
1646478150000|2022-03-05 11:02:30|14005.44|13885.44|14004.36|13884.36|14005.54|13885.54|14004.36|13884.36|6
1646478160000|2022-03-05 11:02:40|14004.38|13884.38|14004.57|13884.57|14004.57|13884.57|14004.3|13884.3|9
1646478170000|2022-03-05 11:02:50|14004.79|13884.79|14005.53|13885.53|14005.53|13885.53|14004.79|13884.79|8
1646478180000|2022-03-05 11:03:00|14005.65|13885.65|14005.95|13885.95|14005.95|13885.95|14005.62|13885.62|5
1646478190000|2022-03-05 11:03:10|14006|13886|14006.48|13886.48|14006.48|13886.48|14005.61|13885.61|9
1646478200000|2022-03-05 11:03:20|14006.53|13886.53|14006.21|13886.21|14006.75|13886.75|14006.21|13886.21|8
1646478210000|2022-03-05 11:03:30|14006.22|13886.22|14006.48|13886.48|14006.65|13886.65|14005.68|13885.68|10
1646478220000|2022-03-05 11:03:40|14006.3|13886.3|14005.66|13885.66|14006.43|13886.43|14005.66|13885.66|9
1646478230000|2022-03-05 11:03:50|14005.6|13885.6|14007.04|13887.04|14007.04|13887.04|14005.14|13885.14|10
1646478240000|2022-03-05 11:04:00|14007.23|13887.23|14007.57|13887.57|14007.75|13887.75|14007.17|13887.17|10
1646478250000|2022-03-05 11:04:10|14007.49|13887.49|14007.71|13887.71|14007.71|13887.71|14007.28|13887.28|10
1646478260000|2022-03-05 11:04:20|14007.7|13887.7|14006.86|13886.86|14007.77|13887.77|14006.86|13886.86|8
1646478270000|2022-03-05 11:04:30|14006.85|13886.85|14008.87|13888.87|14008.87|13888.87|14006.85|13886.85|7
1646478280000|2022-03-05 11:04:40|14008.97|13888.97|14009.39|13889.39|14009.39|13889.39|14008.91|13888.91|9
1646478290000|2022-03-05 11:04:50|14009.71|13889.71|14009.08|13889.08|14009.71|13889.71|14008.94|13888.94|9
1646478300000|2022-03-05 11:05:00|14009.18|13889.18|14009.45|13889.45|14009.64|13889.64|14009.06|13889.06|7
1646478310000|2022-03-05 11:05:10|14009.37|13889.37|14009.22|13889.22|14009.48|13889.48|14009.13|13889.13|10
1646478320000|2022-03-05 11:05:20|14009.25|13889.25|14009.51|13889.51|14009.51|13889.51|14009.25|13889.25|6
1646478330000|2022-03-05 11:05:30|14009.42|13889.42|14009.62|13889.62|14009.72|13889.72|14009.37|13889.37|10
1646478340000|2022-03-05 11:05:40|14009.69|13889.69|14010.95|13890.95|14010.95|13890.95|14009.65|13889.65|10
1646478350000|2022-03-05 11:05:50|14010.96|13890.96|14011.16|13891.16|14011.17|13891.17|14010.96|13890.96|8
1646478360000|2022-03-05 11:06:00|14010.92|13890.92|14009.27|13889.27|14010.92|13890.92|14009.16|13889.16|10
1646478370000|2022-03-05 11:06:10|14009.12|13889.12|14010.59|13890.59|14010.59|13890.59|14008.85|13888.85|10
1646478380000|2022-03-05 11:06:20|14011.02|13891.02|14013.77|13893.77|14013.89|13893.89|14011.02|13891.02|10
1646478390000|2022-03-05 11:06:30|14013.74|13893.74|14014.36|13894.36|14014.36|13894.36|14013.73|13893.73|9
1646478400000|2022-03-05 11:06:40|14014.46|13894.46|14015.35|13895.35|14015.35|13895.35|14013.77|13893.77|9
1646478410000|2022-03-05 11:06:50|14015.32|13895.32|14015.01|13895.01|14015.32|13895.32|14014.4|13894.4|9
1646478420000|2022-03-05 11:07:00|14014.95|13894.95|14015.32|13895.32|14015.53|13895.53|14014.95|13894.95|8
1646478430000|2022-03-05 11:07:10|14015.68|13895.68|14014.82|13894.82|14015.68|13895.68|14014.79|13894.79|9
1646478440000|2022-03-05 11:07:20|14015.69|13895.69|14017.44|13897.44|14017.44|13897.44|14015.54|13895.54|9
1646478450000|2022-03-05 11:07:30|14017.59|13897.59|14019.11|13899.11|14019.11|13899.11|14017.59|13897.59|7
1646478460000|2022-03-05 11:07:40|14019.75|13899.75|14022.35|13902.35|14022.35|13902.35|14019.75|13899.75|10
1646478470000|2022-03-05 11:07:50|14022.6|13902.6|14023.39|13903.39|14023.49|13903.49|14022.46|13902.46|10
1646478480000|2022-03-05 11:08:00|14023.29|13903.29|14023.31|13903.31|14023.41|13903.41|14023|13903|10
1646478490000|2022-03-05 11:08:10|14023.55|13903.55|14022.87|13902.87|14023.55|13903.55|14022.87|13902.87|8
1646478500000|2022-03-05 11:08:20|14025.3|13905.3|14029.99|13909.99|14029.99|13909.99|14025.3|13905.3|10
1646478510000|2022-03-05 11:08:30|14030.06|13910.06|14030.63|13910.63|14031.01|13911.01|14030.06|13910.06|9
1646478520000|2022-03-05 11:08:40|14030.58|13910.58|14032.89|13912.89|14032.89|13912.89|14030.58|13910.58|9
1646478530000|2022-03-05 11:08:50|14032.76|13912.76|14032.62|13912.62|14032.98|13912.98|14032.44|13912.44|10
1646478540000|2022-03-05 11:09:00|14032.49|13912.49|14032.3|13912.3|14032.89|13912.89|14032.3|13912.3|9
1646478550000|2022-03-05 11:09:10|14029.91|13909.91|14027.18|13907.18|14029.91|13909.91|14023.44|13903.44|10
1646478560000|2022-03-05 11:09:20|14028.01|13908.01|14037.24|13917.24|14037.53|13917.53|14028.01|13908.01|10
1646478570000|2022-03-05 11:09:30|14037.22|13917.22|14037.39|13917.39|14038.57|13918.57|14037.22|13917.22|9
1646478580000|2022-03-05 11:09:40|14037.58|13917.58|14039.29|13919.29|14039.29|13919.29|14037.41|13917.41|8
1646478590000|2022-03-05 11:09:50|14039.28|13919.28|14038.75|13918.75|14039.37|13919.37|14038.58|13918.58|10
1646478600000|2022-03-05 11:10:00|14039.47|13919.47|14037.35|13917.35|14039.47|13919.47|14037.35|13917.35|10
1646478610000|2022-03-05 11:10:10|14037.46|13917.46|14037.76|13917.76|14037.76|13917.76|14036.83|13916.83|10
1646478620000|2022-03-05 11:10:20|14038.05|13918.05|14039.44|13919.44|14039.51|13919.51|14038.05|13918.05|10
1646478630000|2022-03-05 11:10:30|14039.43|13919.43|14039.06|13919.06|14039.43|13919.43|14039.06|13919.06|8
1646478640000|2022-03-05 11:10:40|14039.12|13919.12|14039.21|13919.21|14039.85|13919.85|14038.82|13918.82|10
1646478650000|2022-03-05 11:10:50|14039.35|13919.35|14040.43|13920.43|14040.57|13920.57|14039.35|13919.35|10
1646478660000|2022-03-05 11:11:00|14040.82|13920.82|14041.9|13921.9|14041.9|13921.9|14040.82|13920.82|9
1646478670000|2022-03-05 11:11:10|14041.93|13921.93|14042.56|13922.56|14042.56|13922.56|14041.89|13921.89|7
1646478680000|2022-03-05 11:11:20|14043.59|13923.59|14043.18|13923.18|14043.74|13923.74|14042.82|13922.82|10
1646478690000|2022-03-05 11:11:30|14043.95|13923.95|14044.87|13924.87|14044.87|13924.87|14043.37|13923.37|7
1646478700000|2022-03-05 11:11:40|14045.02|13925.02|14044.93|13924.93|14045.05|13925.05|14044.27|13924.27|7
1646478710000|2022-03-05 11:11:50|14044.92|13924.92|14046.08|13926.08|14046.08|13926.08|14044.92|13924.92|7
1646478720000|2022-03-05 11:12:00|14046.14|13926.14|14044.93|13924.93|14046.14|13926.14|14044.85|13924.85|9
1646478730000|2022-03-05 11:12:10|14044.92|13924.92|14046.68|13926.68|14046.68|13926.68|14044.92|13924.92|10
1646478740000|2022-03-05 11:12:20|14046.82|13926.82|14047.94|13927.94|14048.13|13928.13|14046.38|13926.38|10
1646478750000|2022-03-05 11:12:30|14048.04|13928.04|14050.68|13930.68|14050.68|13930.68|14047.85|13927.85|10
1646478760000|2022-03-05 11:12:40|14051.22|13931.22|14050.95|13930.95|14051.4|13931.4|14050.74|13930.74|10
1646478770000|2022-03-05 11:12:50|14051.11|13931.11|14052.43|13932.43|14052.52|13932.52|14051.11|13931.11|10
1646478780000|2022-03-05 11:13:00|14052.75|13932.75|14052.78|13932.78|14053.01|13933.01|14052.53|13932.53|9
1646478790000|2022-03-05 11:13:10|14052.59|13932.59|14052.33|13932.33|14052.6|13932.6|14052.33|13932.33|9
1646478800000|2022-03-05 11:13:20|14052.34|13932.34|14051.8|13931.8|14052.38|13932.38|14051.61|13931.61|9
1646478810000|2022-03-05 11:13:30|14051.85|13931.85|14049.09|13929.09|14051.85|13931.85|14048.89|13928.89|10
1646478820000|2022-03-05 11:13:40|14048.74|13928.74|14047.37|13927.37|14048.97|13928.97|14047.37|13927.37|8
1646478830000|2022-03-05 11:13:50|14047.13|13927.13|14045.97|13925.97|14047.16|13927.16|14045.97|13925.97|9
1646478840000|2022-03-05 11:14:00|14045.83|13925.83|14044.99|13924.99|14046.23|13926.23|14044.99|13924.99|10
1646478850000|2022-03-05 11:14:10|14044.92|13924.92|14044.23|13924.23|14045.21|13925.21|14044.23|13924.23|10
1646478860000|2022-03-05 11:14:20|14044.4|13924.4|14044.17|13924.17|14044.4|13924.4|14044.15|13924.15|10
1646478870000|2022-03-05 11:14:30|14044.41|13924.41|14044.91|13924.91|14044.91|13924.91|14044.24|13924.24|9
1646478880000|2022-03-05 11:14:40|14045.24|13925.24|14044.72|13924.72|14045.24|13925.24|14044.58|13924.58|9
1646478890000|2022-03-05 11:14:50|14044.61|13924.61|14040.63|13920.63|14044.61|13924.61|14040.63|13920.63|10
1646478900000|2022-03-05 11:15:00|14039.98|13919.98|14036.84|13916.84|14039.98|13919.98|14036.84|13916.84|10
1646478910000|2022-03-05 11:15:10|14036.12|13916.12|14035.98|13915.98|14036.44|13916.44|14035.98|13915.98|9
1646478920000|2022-03-05 11:15:20|14036.02|13916.02|14034.5|13914.5|14036.02|13916.02|14034.17|13914.17|10
1646478930000|2022-03-05 11:15:30|14034.53|13914.53|14032.67|13912.67|14034.56|13914.56|14032.28|13912.28|10
1646478940000|2022-03-05 11:15:40|14027.92|13907.92|14017.72|13897.72|14027.92|13907.92|14017.72|13897.72|10
1646478950000|2022-03-05 11:15:50|14017.67|13897.67|14014.62|13894.62|14017.67|13897.67|14014.62|13894.62|8
1646478960000|2022-03-05 11:16:00|14014.11|13894.11|14011.5|13891.5|14014.11|13894.11|14010.87|13890.87|9
1646478970000|2022-03-05 11:16:10|14010|13890|14009.14|13889.14|14010|13890|14008.8|13888.8|10
1646478980000|2022-03-05 11:16:20|14009.04|13889.04|14007.83|13887.83|14009.09|13889.09|14007.83|13887.83|10
1646478990000|2022-03-05 11:16:30|14007.77|13887.77|14008.32|13888.32|14008.35|13888.35|14007.59|13887.59|9
1646479000000|2022-03-05 11:16:40|14009.12|13889.12|14009.05|13889.05|14009.2|13889.2|14008.49|13888.49|8
1646479010000|2022-03-05 11:16:50|14009.27|13889.27|14011.27|13891.27|14011.27|13891.27|14009.22|13889.22|10
1646479020000|2022-03-05 11:17:00|14011.12|13891.12|14012.27|13892.27|14012.27|13892.27|14011.12|13891.12|8
1646479030000|2022-03-05 11:17:10|14012.08|13892.08|14011.76|13891.76|14012.12|13892.12|14011.76|13891.76|6
1646479040000|2022-03-05 11:17:20|14012.31|13892.31|14013.07|13893.07|14013.19|13893.19|14012.29|13892.29|10
1646479050000|2022-03-05 11:17:30|14013.34|13893.34|14013.72|13893.72|14013.72|13893.72|14013.34|13893.34|9
1646479060000|2022-03-05 11:17:40|14014.62|13894.62|14016.33|13896.33|14016.46|13896.46|14014.62|13894.62|7
1646479070000|2022-03-05 11:17:50|14016.34|13896.34|14015.98|13895.98|14016.41|13896.41|14015.79|13895.79|8
1646479080000|2022-03-05 11:18:00|14016.05|13896.05|14016.36|13896.36|14016.36|13896.36|14015.85|13895.85|9
1646479090000|2022-03-05 11:18:10|14016.45|13896.45|14017.03|13897.03|14017.03|13897.03|14015.44|13895.44|10
1646479100000|2022-03-05 11:18:20|14017.35|13897.35|14019.68|13899.68|14019.68|13899.68|14017.35|13897.35|10
1646479110000|2022-03-05 11:18:30|14020.24|13900.24|14021.59|13901.59|14021.59|13901.59|14020.24|13900.24|8
1646479120000|2022-03-05 11:18:40|14021.6|13901.6|14023.18|13903.18|14023.18|13903.18|14021.6|13901.6|10
1646479130000|2022-03-05 11:18:50|14023.47|13903.47|14023.89|13903.89|14023.89|13903.89|14023.16|13903.16|9
1646479140000|2022-03-05 11:19:00|14023.85|13903.85|14026.86|13906.86|14026.93|13906.93|14023.85|13903.85|10
1646479150000|2022-03-05 11:19:10|14027.61|13907.61|14028.79|13908.79|14028.79|13908.79|14027.61|13907.61|9
1646479160000|2022-03-05 11:19:20|14028.76|13908.76|14028.45|13908.45|14028.84|13908.84|14028.12|13908.12|9
1646479170000|2022-03-05 11:19:30|14028.34|13908.34|14029.06|13909.06|14029.27|13909.27|14028.34|13908.34|8
1646479180000|2022-03-05 11:19:40|14029|13909|14030.03|13910.03|14030.03|13910.03|14026.97|13906.97|10
1646479190000|2022-03-05 11:19:50|14029.67|13909.67|14032.21|13912.21|14032.21|13912.21|14029.45|13909.45|10
1646479200000|2022-03-05 11:20:00|14032.34|13912.34|14033.94|13913.94|14033.94|13913.94|14032.34|13912.34|9
1646479210000|2022-03-05 11:20:10|14034.66|13914.66|14037.05|13917.05|14037.05|13917.05|14034.46|13914.46|10
1646479220000|2022-03-05 11:20:20|14036.96|13916.96|14037.76|13917.76|14037.76|13917.76|14036.96|13916.96|10
1646479230000|2022-03-05 11:20:30|14037.89|13917.89|14038.15|13918.15|14039.47|13919.47|14037.89|13917.89|10
1646479240000|2022-03-05 11:20:40|14038.18|13918.18|14038.04|13918.04|14038.38|13918.38|14037.47|13917.47|9
1646479250000|2022-03-05 11:20:50|14038.34|13918.34|14038.67|13918.67|14040.02|13920.02|14038.34|13918.34|9
1646479260000|2022-03-05 11:21:00|14038.6|13918.6|14039.59|13919.59|14039.59|13919.59|14038.6|13918.6|10
1646479270000|2022-03-05 11:21:10|14039.38|13919.38|14041.69|13921.69|14041.79|13921.79|14039.38|13919.38|9
1646479280000|2022-03-05 11:21:20|14041.75|13921.75|14042.22|13922.22|14042.71|13922.71|14041.75|13921.75|9
1646479290000|2022-03-05 11:21:30|14042.19|13922.19|14042.74|13922.74|14043.24|13923.24|14042.19|13922.19|9
1646479300000|2022-03-05 11:21:40|14042.93|13922.93|14042.89|13922.89|14043.47|13923.47|14042.89|13922.89|8
1646479310000|2022-03-05 11:21:50|14042.65|13922.65|14043.07|13923.07|14043.21|13923.21|14042.65|13922.65|10
1646479320000|2022-03-05 11:22:00|14043.36|13923.36|14043.82|13923.82|14043.99|13923.99|14043.04|13923.04|9
1646479330000|2022-03-05 11:22:10|14043.8|13923.8|14043.19|13923.19|14043.86|13923.86|14042.93|13922.93|10
1646479340000|2022-03-05 11:22:20|14043.21|13923.21|14044.07|13924.07|14044.07|13924.07|14043.21|13923.21|8
1646479350000|2022-03-05 11:22:30|14044.06|13924.06|14044.72|13924.72|14044.72|13924.72|14044.06|13924.06|10
1646479360000|2022-03-05 11:22:40|14044.76|13924.76|14043.35|13923.35|14045.61|13925.61|14043.35|13923.35|10
1646479370000|2022-03-05 11:22:50|14042.88|13922.88|14043.72|13923.72|14043.73|13923.73|14042.77|13922.77|10
1646479380000|2022-03-05 11:23:00|14043.44|13923.44|14043.05|13923.05|14043.44|13923.44|14042.53|13922.53|8
1646479390000|2022-03-05 11:23:10|14043.23|13923.23|14043.09|13923.09|14043.23|13923.23|14042.92|13922.92|10
1646479400000|2022-03-05 11:23:20|14043|13923|14042.3|13922.3|14043|13923|14042.3|13922.3|7
1646479410000|2022-03-05 11:23:30|14042.78|13922.78|14042.8|13922.8|14043.39|13923.39|14042.78|13922.78|8
1646479420000|2022-03-05 11:23:40|14042.91|13922.91|14043.79|13923.79|14043.79|13923.79|14042.79|13922.79|6
1646479430000|2022-03-05 11:23:50|14043.66|13923.66|14043.81|13923.81|14044.26|13924.26|14043.66|13923.66|8
1646479440000|2022-03-05 11:24:00|14043.78|13923.78|14044.69|13924.69|14044.69|13924.69|14043.78|13923.78|7
1646479450000|2022-03-05 11:24:10|14044.78|13924.78|14044.76|13924.76|14044.78|13924.78|14044.58|13924.58|8
1646479460000|2022-03-05 11:24:20|14044.93|13924.93|14044.26|13924.26|14045.18|13925.18|14044.26|13924.26|9
1646479470000|2022-03-05 11:24:30|14044.17|13924.17|14042.74|13922.74|14044.17|13924.17|14042.74|13922.74|9
1646479480000|2022-03-05 11:24:40|14042.58|13922.58|14044.5|13924.5|14044.62|13924.62|14042.58|13922.58|10
1646479490000|2022-03-05 11:24:50|14044.61|13924.61|14045.48|13925.48|14045.54|13925.54|14044.61|13924.61|10
1646479500000|2022-03-05 11:25:00|14045.95|13925.95|14046.26|13926.26|14046.46|13926.46|14045.55|13925.55|10
1646479510000|2022-03-05 11:25:10|14046.18|13926.18|14045.58|13925.58|14046.18|13926.18|14045.38|13925.38|8
1646479520000|2022-03-05 11:25:20|14045.52|13925.52|14046.47|13926.47|14046.68|13926.68|14045.07|13925.07|10
1646479530000|2022-03-05 11:25:30|14046.24|13926.24|14046.4|13926.4|14046.4|13926.4|14046.07|13926.07|8
1646479540000|2022-03-05 11:25:40|14046.07|13926.07|14045.92|13925.92|14046.57|13926.57|14045.88|13925.88|9
1646479550000|2022-03-05 11:25:50|14045.83|13925.83|14045.94|13925.94|14046.34|13926.34|14045.83|13925.83|10
1646479560000|2022-03-05 11:26:00|14046.12|13926.12|14047.76|13927.76|14047.76|13927.76|14045.9|13925.9|10
1646479570000|2022-03-05 11:26:10|14047.8|13927.8|14047.62|13927.62|14048.18|13928.18|14047.3|13927.3|9
1646479580000|2022-03-05 11:26:20|14047.43|13927.43|14047.3|13927.3|14047.59|13927.59|14047.26|13927.26|10
1646479590000|2022-03-05 11:26:30|14047.18|13927.18|14045.62|13925.62|14047.18|13927.18|14045.62|13925.62|8
1646479600000|2022-03-05 11:26:40|14045.45|13925.45|14045.18|13925.18|14045.79|13925.79|14045.18|13925.18|8
1646479610000|2022-03-05 11:26:50|14045.25|13925.25|14045.49|13925.49|14046.24|13926.24|14045.25|13925.25|9
1646479620000|2022-03-05 11:27:00|14044.94|13924.94|14042.92|13922.92|14044.95|13924.95|14042.92|13922.92|10
1646479630000|2022-03-05 11:27:10|14042.96|13922.96|14043|13923|14043|13923|14042.58|13922.58|9
1646479640000|2022-03-05 11:27:20|14042.9|13922.9|14043.34|13923.34|14043.34|13923.34|14042.82|13922.82|8
1646479650000|2022-03-05 11:27:30|14043.29|13923.29|14041.15|13921.15|14043.49|13923.49|14041.15|13921.15|9
1646479660000|2022-03-05 11:27:40|14039.68|13919.68|14032.4|13912.4|14039.68|13919.68|14032.4|13912.4|10
1646479670000|2022-03-05 11:27:50|14032.41|13912.41|14031.36|13911.36|14032.41|13912.41|14031.26|13911.26|10
1646479680000|2022-03-05 11:28:00|14031.35|13911.35|14029.62|13909.62|14031.48|13911.48|14029.62|13909.62|10
1646479690000|2022-03-05 11:28:10|14029.59|13909.59|14023.5|13903.5|14029.59|13909.59|14023.5|13903.5|10
1646479700000|2022-03-05 11:28:20|14023.61|13903.61|14023.63|13903.63|14023.75|13903.75|14023.12|13903.12|10
1646479710000|2022-03-05 11:28:30|14023.75|13903.75|14026.85|13906.85|14026.85|13906.85|14023.75|13903.75|8
1646479720000|2022-03-05 11:28:40|14027.16|13907.16|14028.52|13908.52|14028.87|13908.87|14027.16|13907.16|10
1646479730000|2022-03-05 11:28:50|14028.53|13908.53|14029.95|13909.95|14030.15|13910.15|14028.53|13908.53|10
1646479740000|2022-03-05 11:29:00|14029.74|13909.74|14030.07|13910.07|14030.17|13910.17|14029.67|13909.67|9
1646479750000|2022-03-05 11:29:10|14029.99|13909.99|14031.92|13911.92|14031.92|13911.92|14029.99|13909.99|10
1646479760000|2022-03-05 11:29:20|14032.06|13912.06|14033.11|13913.11|14033.11|13913.11|14032.06|13912.06|9
1646479770000|2022-03-05 11:29:30|14033.15|13913.15|14031.83|13911.83|14033.15|13913.15|14031.27|13911.27|9
1646479780000|2022-03-05 11:29:40|14032.06|13912.06|14032.04|13912.04|14032.06|13912.06|14030.92|13910.92|8
1646479790000|2022-03-05 11:29:50|14032.35|13912.35|14031.97|13911.97|14032.57|13912.57|14031.97|13911.97|10
1646479800000|2022-03-05 11:30:00|14032.07|13912.07|14032|13912|14032.12|13912.12|14031.96|13911.96|8
1646479810000|2022-03-05 11:30:10|14031.92|13911.92|14031.56|13911.56|14032.06|13912.06|14031.11|13911.11|9
1646479820000|2022-03-05 11:30:20|14031.42|13911.42|14032.42|13912.42|14032.42|13912.42|14031.42|13911.42|10
1646479830000|2022-03-05 11:30:30|14032.38|13912.38|14032.55|13912.55|14032.81|13912.81|14032.33|13912.33|10
1646479840000|2022-03-05 11:30:40|14032.33|13912.33|14031.39|13911.39|14032.33|13912.33|14031.1|13911.1|10
1646479850000|2022-03-05 11:30:50|14031.21|13911.21|14027.38|13907.38|14031.21|13911.21|14027.38|13907.38|9
1646479860000|2022-03-05 11:31:00|14027.65|13907.65|14026.84|13906.84|14027.68|13907.68|14026.84|13906.84|10
1646479870000|2022-03-05 11:31:10|14026.72|13906.72|14027.57|13907.57|14027.61|13907.61|14026.72|13906.72|10
1646479880000|2022-03-05 11:31:20|14027.34|13907.34|14027.64|13907.64|14027.64|13907.64|14027.18|13907.18|10
1646479890000|2022-03-05 11:31:30|14027.48|13907.48|14026.23|13906.23|14027.56|13907.56|14026.23|13906.23|8
1646479900000|2022-03-05 11:31:40|14026.29|13906.29|14024.81|13904.81|14026.4|13906.4|14024.81|13904.81|10
1646479910000|2022-03-05 11:31:50|14024.76|13904.76|14013.99|13893.99|14024.76|13904.76|14013.99|13893.99|9
1646479920000|2022-03-05 11:32:00|14013.47|13893.47|14009.34|13889.34|14013.73|13893.73|14009.2|13889.2|10
1646479930000|2022-03-05 11:32:10|14009.3|13889.3|14007.34|13887.34|14009.35|13889.35|14007.29|13887.29|9
1646479940000|2022-03-05 11:32:20|14007.47|13887.47|14007.39|13887.39|14007.73|13887.73|14007.2|13887.2|10
1646479950000|2022-03-05 11:32:30|14007.66|13887.66|14006.25|13886.25|14007.66|13887.66|14006.23|13886.23|8
1646479960000|2022-03-05 11:32:40|14006.28|13886.28|14006.23|13886.23|14007.62|13887.62|14006.23|13886.23|9
1646479970000|2022-03-05 11:32:50|14005.66|13885.66|14004.96|13884.96|14005.66|13885.66|14004.96|13884.96|10
1646479980000|2022-03-05 11:33:00|14004.69|13884.69|14002.65|13882.65|14004.69|13884.69|14002.65|13882.65|8
1646479990000|2022-03-05 11:33:10|14003.02|13883.02|14002.87|13882.87|14003.32|13883.32|14002.55|13882.55|10
1646480000000|2022-03-05 11:33:20|14003.05|13883.05|14001.52|13881.52|14003.05|13883.05|14001.52|13881.52|9
1646480010000|2022-03-05 11:33:30|14001.63|13881.63|14001.87|13881.87|14002.44|13882.44|14001.63|13881.63|6
1646480020000|2022-03-05 11:33:40|14001.73|13881.73|14000.17|13880.17|14001.73|13881.73|14000.08|13880.08|9
1646480030000|2022-03-05 11:33:50|14000.05|13880.05|13997.15|13877.15|14000.05|13880.05|13997.09|13877.09|10
1646480040000|2022-03-05 11:34:00|13996.21|13876.21|13994.71|13874.71|13996.49|13876.49|13994.7|13874.7|6
1646480050000|2022-03-05 11:34:10|13994.84|13874.84|13994.95|13874.95|13995.23|13875.23|13994.84|13874.84|9
1646480060000|2022-03-05 11:34:20|13994.92|13874.92|13995.96|13875.96|13996|13876|13994.92|13874.92|7
1646480070000|2022-03-05 11:34:30|13996.27|13876.27|13996.52|13876.52|13996.95|13876.95|13996.27|13876.27|9
1646480080000|2022-03-05 11:34:40|13996.47|13876.47|13995.51|13875.51|13996.47|13876.47|13995.51|13875.51|9
1646480090000|2022-03-05 11:34:50|13995.5|13875.5|13997.42|13877.42|13997.42|13877.42|13995.5|13875.5|8
1646480100000|2022-03-05 11:35:00|13997.33|13877.33|13998.06|13878.06|13998.59|13878.59|13997.33|13877.33|10
1646480110000|2022-03-05 11:35:10|13998.12|13878.12|13998.33|13878.33|13998.42|13878.42|13998.12|13878.12|10
1646480120000|2022-03-05 11:35:20|13998.07|13878.07|14000.01|13880.01|14000.01|13880.01|13998.07|13878.07|7
1646480130000|2022-03-05 11:35:30|14000.37|13880.37|14001.82|13881.82|14001.82|13881.82|14000.32|13880.32|9
1646480140000|2022-03-05 11:35:40|14001.89|13881.89|14003.74|13883.74|14003.74|13883.74|14001.89|13881.89|9
1646480150000|2022-03-05 11:35:50|14004.28|13884.28|14005.27|13885.27|14005.27|13885.27|14004.28|13884.28|8
1646480160000|2022-03-05 11:36:00|14005.44|13885.44|14004.9|13884.9|14005.47|13885.47|14004.9|13884.9|8
1646480170000|2022-03-05 11:36:10|14004.71|13884.71|14004.45|13884.45|14004.71|13884.71|14004.11|13884.11|9
1646480180000|2022-03-05 11:36:20|14004.76|13884.76|14003.87|13883.87|14004.76|13884.76|14003.69|13883.69|8
1646480190000|2022-03-05 11:36:30|14004.07|13884.07|14004.22|13884.22|14004.39|13884.39|14004.07|13884.07|8
1646480200000|2022-03-05 11:36:40|14004.53|13884.53|14006.25|13886.25|14006.25|13886.25|14004.53|13884.53|10
1646480210000|2022-03-05 11:36:50|14006.29|13886.29|14005.94|13885.94|14006.87|13886.87|14005.85|13885.85|9
1646480220000|2022-03-05 11:37:00|14005.93|13885.93|14005.82|13885.82|14006.02|13886.02|14005.78|13885.78|8
1646480230000|2022-03-05 11:37:10|14005.84|13885.84|14006.2|13886.2|14006.2|13886.2|14005.79|13885.79|9
1646480240000|2022-03-05 11:37:20|14006.32|13886.32|14006.92|13886.92|14006.95|13886.95|14006.32|13886.32|7
1646480250000|2022-03-05 11:37:30|14006.99|13886.99|14007.16|13887.16|14007.74|13887.74|14006.99|13886.99|8
1646480260000|2022-03-05 11:37:40|14007.13|13887.13|14008.42|13888.42|14008.42|13888.42|14007.13|13887.13|8
1646480270000|2022-03-05 11:37:50|14007.67|13887.67|14008.22|13888.22|14008.22|13888.22|14007.65|13887.65|8
1646480280000|2022-03-05 11:38:00|14008.06|13888.06|14007.85|13887.85|14008.1|13888.1|14007.3|13887.3|9
1646480290000|2022-03-05 11:38:10|14007.96|13887.96|14009.3|13889.3|14009.3|13889.3|14007.96|13887.96|8
1646480300000|2022-03-05 11:38:20|14009.06|13889.06|14007.85|13887.85|14009.06|13889.06|14007.84|13887.84|8
1646480310000|2022-03-05 11:38:30|14007.6|13887.6|14006.64|13886.64|14007.6|13887.6|14006.33|13886.33|8
1646480320000|2022-03-05 11:38:40|14006.61|13886.61|14006.74|13886.74|14006.84|13886.84|14006.58|13886.58|10
1646480330000|2022-03-05 11:38:50|14006.9|13886.9|14006.55|13886.55|14006.9|13886.9|14006.55|13886.55|7
1646480340000|2022-03-05 11:39:00|14006.01|13886.01|14006.9|13886.9|14006.9|13886.9|14005.95|13885.95|7
1646480350000|2022-03-05 11:39:10|14006.91|13886.91|14008.33|13888.33|14008.43|13888.43|14006.91|13886.91|9
1646480360000|2022-03-05 11:39:20|14008.39|13888.39|14009.43|13889.43|14009.54|13889.54|14008.29|13888.29|7
1646480370000|2022-03-05 11:39:30|14009.38|13889.38|14008.12|13888.12|14009.56|13889.56|14008.12|13888.12|9
1646480380000|2022-03-05 11:39:40|14007.97|13887.97|14006.19|13886.19|14007.97|13887.97|14006.19|13886.19|8
1646480390000|2022-03-05 11:39:50|14006.13|13886.13|14005.65|13885.65|14006.13|13886.13|14005.56|13885.56|9
1646480400000|2022-03-05 11:40:00|14005.62|13885.62|14005.77|13885.77|14005.77|13885.77|14005.58|13885.58|6
1646480410000|2022-03-05 11:40:10|14005.86|13885.86|14005.14|13885.14|14005.92|13885.92|14005.09|13885.09|10
1646480420000|2022-03-05 11:40:20|14005.39|13885.39|14006|13886|14006|13886|14005.22|13885.22|9
1646480430000|2022-03-05 11:40:30|14006.43|13886.43|14006.54|13886.54|14006.54|13886.54|14006.1|13886.1|9
1646480440000|2022-03-05 11:40:40|14006.2|13886.2|14005.64|13885.64|14006.2|13886.2|14005.58|13885.58|9
1646480450000|2022-03-05 11:40:50|14005.56|13885.56|14004.72|13884.72|14005.61|13885.61|14004.4|13884.4|7
1646480460000|2022-03-05 11:41:00|14004.43|13884.43|14002.96|13882.96|14004.54|13884.54|14002.96|13882.96|8
1646480470000|2022-03-05 11:41:10|14002.9|13882.9|14001.81|13881.81|14002.95|13882.95|14001.81|13881.81|9
1646480480000|2022-03-05 11:41:20|14001.72|13881.72|14001.73|13881.73|14001.73|13881.73|14001.35|13881.35|9
1646480490000|2022-03-05 11:41:30|14001.68|13881.68|14000.92|13880.92|14001.79|13881.79|14000.87|13880.87|8
1646480500000|2022-03-05 11:41:40|14000.89|13880.89|13998.61|13878.61|14000.89|13880.89|13998.61|13878.61|8
1646480510000|2022-03-05 11:41:50|13998.21|13878.21|13996.65|13876.65|13998.33|13878.33|13996.65|13876.65|9
1646480520000|2022-03-05 11:42:00|13996.54|13876.54|13996.63|13876.63|13996.63|13876.63|13996.3|13876.3|9
1646480530000|2022-03-05 11:42:10|13996.87|13876.87|13997.7|13877.7|13997.7|13877.7|13996.87|13876.87|10
1646480540000|2022-03-05 11:42:20|13997.71|13877.71|13998.6|13878.6|13998.6|13878.6|13997.64|13877.64|9
1646480550000|2022-03-05 11:42:30|13998.59|13878.59|14000.58|13880.58|14000.58|13880.58|13998.59|13878.59|10
1646480560000|2022-03-05 11:42:40|14000.61|13880.61|14000.54|13880.54|14001.57|13881.57|14000.54|13880.54|9
1646480570000|2022-03-05 11:42:50|14000.58|13880.58|14000.94|13880.94|14000.94|13880.94|14000.56|13880.56|7
1646480580000|2022-03-05 11:43:00|14000.8|13880.8|14002.17|13882.17|14002.19|13882.19|14000.8|13880.8|10
1646480590000|2022-03-05 11:43:10|14002.32|13882.32|14001.41|13881.41|14002.32|13882.32|14001.41|13881.41|9
1646480600000|2022-03-05 11:43:20|14001.42|13881.42|14002.91|13882.91|14002.91|13882.91|14001.42|13881.42|10
1646480610000|2022-03-05 11:43:30|14002.63|13882.63|14001.88|13881.88|14002.66|13882.66|14001.81|13881.81|10
1646480620000|2022-03-05 11:43:40|14001.62|13881.62|14004.73|13884.73|14004.73|13884.73|14001.62|13881.62|10
1646480630000|2022-03-05 11:43:50|14005.25|13885.25|14007.84|13887.84|14007.84|13887.84|14005.25|13885.25|10
1646480640000|2022-03-05 11:44:00|14007.85|13887.85|14008.35|13888.35|14008.35|13888.35|14007.85|13887.85|7
1646480650000|2022-03-05 11:44:10|14009.1|13889.1|14008.94|13888.94|14009.92|13889.92|14008.94|13888.94|9
1646480660000|2022-03-05 11:44:20|14008.99|13888.99|14008.79|13888.79|14009.01|13889.01|14008.79|13888.79|8
1646480670000|2022-03-05 11:44:30|14009.5|13889.5|14010.08|13890.08|14010.08|13890.08|14009.5|13889.5|9
1646480680000|2022-03-05 11:44:40|14010.17|13890.17|14011.23|13891.23|14011.23|13891.23|14009.99|13889.99|10
1646480690000|2022-03-05 11:44:50|14011.14|13891.14|14013|13893|14013|13893|14011.14|13891.14|7
1646480700000|2022-03-05 11:45:00|14013.66|13893.66|14013.72|13893.72|14013.9|13893.9|14013.44|13893.44|10
1646480710000|2022-03-05 11:45:10|14014.4|13894.4|14013.78|13893.78|14014.4|13894.4|14013.78|13893.78|9
1646480720000|2022-03-05 11:45:20|14013.74|13893.74|14013.27|13893.27|14014.11|13894.11|14013.27|13893.27|7
1646480730000|2022-03-05 11:45:30|14013.23|13893.23|14015.06|13895.06|14015.06|13895.06|14013.2|13893.2|9
1646480740000|2022-03-05 11:45:40|14015.07|13895.07|14016.99|13896.99|14017.03|13897.03|14014.88|13894.88|10
1646480750000|2022-03-05 11:45:50|14017|13897|14017.52|13897.52|14017.97|13897.97|14017|13897|9
1646480760000|2022-03-05 11:46:00|14017.48|13897.48|14016.6|13896.6|14017.53|13897.53|14016.6|13896.6|5
1646480770000|2022-03-05 11:46:10|14016.58|13896.58|14016.42|13896.42|14016.61|13896.61|14016.42|13896.42|8
1646480780000|2022-03-05 11:46:20|14016.37|13896.37|14013.47|13893.47|14016.37|13896.37|14013.47|13893.47|9
1646480790000|2022-03-05 11:46:30|14013.48|13893.48|14011.28|13891.28|14013.48|13893.48|14011.28|13891.28|9
1646480800000|2022-03-05 11:46:40|14011.27|13891.27|14011.2|13891.2|14011.44|13891.44|14010.87|13890.87|9
1646480810000|2022-03-05 11:46:50|14011.13|13891.13|14011.41|13891.41|14011.42|13891.42|14011.13|13891.13|8
1646480820000|2022-03-05 11:47:00|14011.3|13891.3|14011.27|13891.27|14011.34|13891.34|14011.19|13891.19|8
1646480830000|2022-03-05 11:47:10|14011.32|13891.32|14010.9|13890.9|14011.32|13891.32|14010.9|13890.9|9
1646480840000|2022-03-05 11:47:20|14010.71|13890.71|14011.23|13891.23|14011.23|13891.23|14009.97|13889.97|10
1646480850000|2022-03-05 11:47:30|14011.26|13891.26|14010.15|13890.15|14011.44|13891.44|14010.02|13890.02|10
1646480860000|2022-03-05 11:47:40|14010.17|13890.17|14009.71|13889.71|14010.64|13890.64|14009.71|13889.71|10
1646480870000|2022-03-05 11:47:50|14009.48|13889.48|14008.98|13888.98|14009.52|13889.52|14008.56|13888.56|9
1646480880000|2022-03-05 11:48:00|14008.76|13888.76|14009.1|13889.1|14009.1|13889.1|14008.36|13888.36|10
1646480890000|2022-03-05 11:48:10|14009.21|13889.21|14010.48|13890.48|14010.48|13890.48|14009.21|13889.21|10
1646480900000|2022-03-05 11:48:20|14010.62|13890.62|14011.47|13891.47|14011.47|13891.47|14010.62|13890.62|9
1646480910000|2022-03-05 11:48:30|14011.45|13891.45|14011.36|13891.36|14011.68|13891.68|14011.27|13891.27|8
1646480920000|2022-03-05 11:48:40|14011.49|13891.49|14010.83|13890.83|14011.72|13891.72|14010.83|13890.83|8
1646480930000|2022-03-05 11:48:50|14010.8|13890.8|14011.48|13891.48|14011.48|13891.48|14010.8|13890.8|10
1646480940000|2022-03-05 11:49:00|14011.4|13891.4|14011.59|13891.59|14011.71|13891.71|14010.48|13890.48|7
1646480950000|2022-03-05 11:49:10|14011.74|13891.74|14011.32|13891.32|14011.74|13891.74|14011.27|13891.27|10
1646480960000|2022-03-05 11:49:20|14011.26|13891.26|14011.59|13891.59|14011.83|13891.83|14010.71|13890.71|10
1646480970000|2022-03-05 11:49:30|14011.77|13891.77|14010.88|13890.88|14011.77|13891.77|14010.88|13890.88|10
1646480980000|2022-03-05 11:49:40|14010.87|13890.87|14009.51|13889.51|14010.87|13890.87|14009.23|13889.23|8
1646480990000|2022-03-05 11:49:50|14009.53|13889.53|14010.69|13890.69|14010.69|13890.69|14009.53|13889.53|10
1646481000000|2022-03-05 11:50:00|14010.67|13890.67|14011.5|13891.5|14011.67|13891.67|14010.66|13890.66|6
1646481010000|2022-03-05 11:50:10|14011.66|13891.66|14011.2|13891.2|14011.7|13891.7|14010.93|13890.93|10
1646481020000|2022-03-05 11:50:20|14011.24|13891.24|14011.53|13891.53|14011.53|13891.53|14011.24|13891.24|10
1646481030000|2022-03-05 11:50:30|14011.59|13891.59|14011.65|13891.65|14011.71|13891.71|14011.57|13891.57|8
1646481040000|2022-03-05 11:50:40|14011.71|13891.71|14012.29|13892.29|14012.29|13892.29|14011.71|13891.71|10
1646481050000|2022-03-05 11:50:50|14012|13892|14012.02|13892.02|14012.13|13892.13|14011.89|13891.89|10
1646481060000|2022-03-05 11:51:00|14011.15|13891.15|14011.12|13891.12|14011.24|13891.24|14011.02|13891.02|8
1646481070000|2022-03-05 11:51:10|14011.19|13891.19|14011.03|13891.03|14011.29|13891.29|14011.03|13891.03|7
1646481080000|2022-03-05 11:51:20|14011.12|13891.12|14011.13|13891.13|14011.25|13891.25|14010.88|13890.88|9
1646481090000|2022-03-05 11:51:30|14011.14|13891.14|14010.71|13890.71|14011.24|13891.24|14010.62|13890.62|9
1646481100000|2022-03-05 11:51:40|14010.68|13890.68|14010.72|13890.72|14010.91|13890.91|14010.68|13890.68|7
1646481110000|2022-03-05 11:51:50|14010.58|13890.58|14011.92|13891.92|14011.92|13891.92|14010.58|13890.58|10
1646481120000|2022-03-05 11:52:00|14012.35|13892.35|14012.95|13892.95|14013.51|13893.51|14012.35|13892.35|10
1646481130000|2022-03-05 11:52:10|14013.22|13893.22|14013.73|13893.73|14013.81|13893.81|14013.18|13893.18|10
1646481140000|2022-03-05 11:52:20|14014.12|13894.12|14014.54|13894.54|14014.54|13894.54|14014.12|13894.12|5
1646481150000|2022-03-05 11:52:30|14014.69|13894.69|14016.05|13896.05|14016.05|13896.05|14014.22|13894.22|10
1646481160000|2022-03-05 11:52:40|14016.09|13896.09|14018.1|13898.1|14018.42|13898.42|14016.09|13896.09|9
1646481170000|2022-03-05 11:52:50|14017.86|13897.86|14018|13898|14018.07|13898.07|14017.74|13897.74|6
1646481180000|2022-03-05 11:53:00|14017.94|13897.94|14018.06|13898.06|14018.18|13898.18|14017.76|13897.76|6
1646481190000|2022-03-05 11:53:10|14018.26|13898.26|14018.38|13898.38|14018.77|13898.77|14018.12|13898.12|8
1646481200000|2022-03-05 11:53:20|14018.36|13898.36|14019.16|13899.16|14019.16|13899.16|14018.36|13898.36|8
1646481210000|2022-03-05 11:53:30|14018.99|13898.99|14018.93|13898.93|14019.15|13899.15|14018.77|13898.77|9
1646481220000|2022-03-05 11:53:40|14018.82|13898.82|14019.64|13899.64|14019.64|13899.64|14018.82|13898.82|8
1646481230000|2022-03-05 11:53:50|14019.54|13899.54|14019.78|13899.78|14019.97|13899.97|14019.44|13899.44|7
1646481240000|2022-03-05 11:54:00|14020.01|13900.01|14020.18|13900.18|14020.18|13900.18|14019.81|13899.81|7
1646481250000|2022-03-05 11:54:10|14019.7|13899.7|14019.99|13899.99|14020.02|13900.02|14019.68|13899.68|8
1646481260000|2022-03-05 11:54:20|14020.06|13900.06|14020.57|13900.57|14020.57|13900.57|14020.06|13900.06|8
1646481270000|2022-03-05 11:54:30|14021.17|13901.17|14019.96|13899.96|14021.17|13901.17|14019.65|13899.65|10
1646481280000|2022-03-05 11:54:40|14019.89|13899.89|14019.03|13899.03|14019.89|13899.89|14018.73|13898.73|10
1646481290000|2022-03-05 11:54:50|14019.19|13899.19|14019.59|13899.59|14019.64|13899.64|14019.19|13899.19|7
1646481300000|2022-03-05 11:55:00|14019.75|13899.75|14020.26|13900.26|14020.26|13900.26|14019.75|13899.75|3
1646481310000|2022-03-05 11:55:10|14020.39|13900.39|14020.47|13900.47|14020.56|13900.56|14020.38|13900.38|5
1646481320000|2022-03-05 11:55:20|14020.37|13900.37|14021.06|13901.06|14021.06|13901.06|14020.37|13900.37|8
1646481330000|2022-03-05 11:55:30|14021.07|13901.07|14021.43|13901.43|14021.43|13901.43|14020.96|13900.96|10
1646481340000|2022-03-05 11:55:40|14021.51|13901.51|14021.83|13901.83|14022.25|13902.25|14021.5|13901.5|9
1646481350000|2022-03-05 11:55:50|14021.76|13901.76|14023.68|13903.68|14023.72|13903.72|14021.76|13901.76|9
1646481360000|2022-03-05 11:56:00|14023.7|13903.7|14024.47|13904.47|14024.63|13904.63|14023.7|13903.7|9
1646481370000|2022-03-05 11:56:10|14024.57|13904.57|14024.58|13904.58|14024.58|13904.58|14024.35|13904.35|9
1646481380000|2022-03-05 11:56:20|14024.86|13904.86|14024.81|13904.81|14025.01|13905.01|14024.72|13904.72|6
1646481390000|2022-03-05 11:56:30|14025.02|13905.02|14025.7|13905.7|14025.7|13905.7|14025.02|13905.02|8
1646481400000|2022-03-05 11:56:40|14025.68|13905.68|14025|13905|14025.82|13905.82|14025|13905|7
1646481410000|2022-03-05 11:56:50|14025.26|13905.26|14025.25|13905.25|14025.34|13905.34|14025.19|13905.19|7
1646481420000|2022-03-05 11:57:00|14025.73|13905.73|14026.8|13906.8|14027.11|13907.11|14025.73|13905.73|9
1646481430000|2022-03-05 11:57:10|14026.98|13906.98|14026.2|13906.2|14026.98|13906.98|14026.2|13906.2|8
1646481440000|2022-03-05 11:57:20|14026.41|13906.41|14025|13905|14026.41|13906.41|14025|13905|8
1646481450000|2022-03-05 11:57:30|14024.67|13904.67|14024.04|13904.04|14024.74|13904.74|14024.01|13904.01|8
1646481460000|2022-03-05 11:57:40|14024.21|13904.21|14023.27|13903.27|14024.26|13904.26|14023.27|13903.27|10
1646481470000|2022-03-05 11:57:50|14023.44|13903.44|14024.19|13904.19|14024.19|13904.19|14023.44|13903.44|10
1646481480000|2022-03-05 11:58:00|14023.98|13903.98|14023.81|13903.81|14024.01|13904.01|14023.52|13903.52|10
1646481490000|2022-03-05 11:58:10|14024.15|13904.15|14024.21|13904.21|14024.21|13904.21|14024.02|13904.02|9
1646481500000|2022-03-05 11:58:20|14024.08|13904.08|14023.57|13903.57|14024.08|13904.08|14023.57|13903.57|7
1646481510000|2022-03-05 11:58:30|14023.01|13903.01|14020.23|13900.23|14023.01|13903.01|14020.23|13900.23|10
1646481520000|2022-03-05 11:58:40|14020.35|13900.35|14020.16|13900.16|14021.02|13901.02|14020.08|13900.08|10
1646481530000|2022-03-05 11:58:50|14019.46|13899.46|14017.16|13897.16|14019.46|13899.46|14017.16|13897.16|10
1646481540000|2022-03-05 11:59:00|14017.15|13897.15|14016.94|13896.94|14017.15|13897.15|14016.94|13896.94|6
1646481550000|2022-03-05 11:59:10|14017.05|13897.05|14017.67|13897.67|14017.67|13897.67|14017.05|13897.05|8
1646481560000|2022-03-05 11:59:20|14017.66|13897.66|14018.06|13898.06|14018.06|13898.06|14017.66|13897.66|7
1646481570000|2022-03-05 11:59:30|14018.08|13898.08|14017.92|13897.92|14018.13|13898.13|14017.82|13897.82|9
1646481580000|2022-03-05 11:59:40|14017.97|13897.97|14018.21|13898.21|14018.21|13898.21|14017.74|13897.74|9
1646481590000|2022-03-05 11:59:50|14017.88|13897.88|14017.36|13897.36|14017.88|13897.88|14017.36|13897.36|7
1646481600000|2022-03-05 12:00:00|14017.55|13897.55|14017.68|13897.68|14018.33|13898.33|14017.39|13897.39|9
1646481610000|2022-03-05 12:00:10|14018.16|13898.16|14017.9|13897.9|14018.3|13898.3|14017.85|13897.85|10
1646481620000|2022-03-05 12:00:20|14017.73|13897.73|14018.89|13898.89|14018.89|13898.89|14017.48|13897.48|9
1646481630000|2022-03-05 12:00:30|14018.98|13898.98|14018.43|13898.43|14018.98|13898.98|14018.43|13898.43|10
1646481640000|2022-03-05 12:00:40|14018.62|13898.62|14019.83|13899.83|14019.95|13899.95|14018.62|13898.62|6
1646481650000|2022-03-05 12:00:50|14020.04|13900.04|14020.55|13900.55|14020.55|13900.55|14020.04|13900.04|7
1646481660000|2022-03-05 12:01:00|14020.47|13900.47|14021.11|13901.11|14021.16|13901.16|14020.4|13900.4|9
1646481670000|2022-03-05 12:01:10|14021.08|13901.08|14020.28|13900.28|14021.28|13901.28|14020.28|13900.28|9
1646481680000|2022-03-05 12:01:20|14020.2|13900.2|14019.82|13899.82|14020.2|13900.2|14019.48|13899.48|9
1646481690000|2022-03-05 12:01:30|14019.85|13899.85|14019.99|13899.99|14020.06|13900.06|14019.73|13899.73|10
1646481700000|2022-03-05 12:01:40|14019.92|13899.92|14016.6|13896.6|14019.92|13899.92|14016.6|13896.6|10
1646481710000|2022-03-05 12:01:50|14016.69|13896.69|14017.56|13897.56|14017.84|13897.84|14016.47|13896.47|10
1646481720000|2022-03-05 12:02:00|14017.58|13897.58|14017.22|13897.22|14017.87|13897.87|14016.75|13896.75|10
1646481730000|2022-03-05 12:02:10|14017.23|13897.23|14017.86|13897.86|14017.86|13897.86|14017.23|13897.23|7
1646481740000|2022-03-05 12:02:20|14018.07|13898.07|14018.56|13898.56|14018.56|13898.56|14017.97|13897.97|9
1646481750000|2022-03-05 12:02:30|14018.53|13898.53|14018.92|13898.92|14018.92|13898.92|14018.32|13898.32|8
1646481760000|2022-03-05 12:02:40|14019.01|13899.01|14021.24|13901.24|14021.24|13901.24|14019.01|13899.01|9
1646481770000|2022-03-05 12:02:50|14021.22|13901.22|14021.12|13901.12|14021.45|13901.45|14020.85|13900.85|9
1646481780000|2022-03-05 12:03:00|14020.94|13900.94|14022.64|13902.64|14022.64|13902.64|14020.94|13900.94|7
1646481790000|2022-03-05 12:03:10|14022.97|13902.97|14023.21|13903.21|14023.21|13903.21|14022.97|13902.97|7
1646481800000|2022-03-05 12:03:20|14023|13903|14024.69|13904.69|14024.69|13904.69|14022.14|13902.14|9
1646481810000|2022-03-05 12:03:30|14024.99|13904.99|14026.61|13906.61|14026.61|13906.61|14024.99|13904.99|9
1646481820000|2022-03-05 12:03:40|14026.73|13906.73|14027.65|13907.65|14027.91|13907.91|14026.73|13906.73|10
1646481830000|2022-03-05 12:03:50|14027.55|13907.55|14026.89|13906.89|14027.55|13907.55|14026.89|13906.89|7
1646481840000|2022-03-05 12:04:00|14027.22|13907.22|14027.82|13907.82|14027.82|13907.82|14026.99|13906.99|9
1646481850000|2022-03-05 12:04:10|14028.03|13908.03|14026.21|13906.21|14028.03|13908.03|14026.21|13906.21|10
1646481860000|2022-03-05 12:04:20|14026.22|13906.22|14027.46|13907.46|14027.63|13907.63|14026.22|13906.22|9
1646481870000|2022-03-05 12:04:30|14027.39|13907.39|14028.36|13908.36|14028.36|13908.36|14027.39|13907.39|7
1646481880000|2022-03-05 12:04:40|14028.39|13908.39|14029.76|13909.76|14029.76|13909.76|14028.25|13908.25|9
1646481890000|2022-03-05 12:04:50|14029.84|13909.84|14029.58|13909.58|14030.09|13910.09|14029.58|13909.58|9
1646481900000|2022-03-05 12:05:00|14029.71|13909.71|14030.23|13910.23|14030.23|13910.23|14029.68|13909.68|7
1646481910000|2022-03-05 12:05:10|14030.19|13910.19|14033.53|13913.53|14033.53|13913.53|14030.09|13910.09|9
1646481920000|2022-03-05 12:05:20|14033.6|13913.6|14036.64|13916.64|14036.64|13916.64|14033.6|13913.6|10
1646481930000|2022-03-05 12:05:30|14036.63|13916.63|14036.63|13916.63|14036.63|13916.63|14036.57|13916.57|10
1646481940000|2022-03-05 12:05:40|14036.94|13916.94|14037.87|13917.87|14037.87|13917.87|14036.94|13916.94|9
1646481950000|2022-03-05 12:05:50|14038.11|13918.11|14039.05|13919.05|14039.05|13919.05|14038.11|13918.11|9
1646481960000|2022-03-05 12:06:00|14039.11|13919.11|14040.83|13920.83|14041.29|13921.29|14039.11|13919.11|10
1646481970000|2022-03-05 12:06:10|14040.81|13920.81|14041.72|13921.72|14042.04|13922.04|14040.62|13920.62|10
1646481980000|2022-03-05 12:06:20|14041.65|13921.65|14042.68|13922.68|14042.75|13922.75|14041.64|13921.64|8
1646481990000|2022-03-05 12:06:30|14042.7|13922.7|14042.35|13922.35|14042.76|13922.76|14042.2|13922.2|8
1646482000000|2022-03-05 12:06:40|14042.36|13922.36|14042.44|13922.44|14043.38|13923.38|14041.91|13921.91|9
1646482010000|2022-03-05 12:06:50|14042.46|13922.46|14046.99|13926.99|14047.1|13927.1|14042.46|13922.46|9
1646482020000|2022-03-05 12:07:00|14046.59|13926.59|14047.51|13927.51|14047.51|13927.51|14046.23|13926.23|10
1646482030000|2022-03-05 12:07:10|14047.59|13927.59|14052.19|13932.19|14052.19|13932.19|14047.59|13927.59|10
1646482040000|2022-03-05 12:07:20|14052.93|13932.93|14059.94|13939.94|14059.94|13939.94|14052.89|13932.89|9
1646482050000|2022-03-05 12:07:30|14062.01|13942.01|14067.92|13947.92|14067.92|13947.92|14062.01|13942.01|10
1646482060000|2022-03-05 12:07:40|14069.44|13949.44|14069.96|13949.96|14070.59|13950.59|14069.23|13949.23|10
1646482070000|2022-03-05 12:07:50|14070.26|13950.26|14070.72|13950.72|14070.72|13950.72|14070.11|13950.11|9
1646482080000|2022-03-05 12:08:00|14070.68|13950.68|14069.54|13949.54|14070.68|13950.68|14069.51|13949.51|10
1646482090000|2022-03-05 12:08:10|14069.76|13949.76|14070.23|13950.23|14070.23|13950.23|14069.56|13949.56|9
1646482100000|2022-03-05 12:08:20|14069.95|13949.95|14069.57|13949.57|14070.77|13950.77|14069.57|13949.57|10
1646482110000|2022-03-05 12:08:30|14069.61|13949.61|14069.94|13949.94|14070.06|13950.06|14069.5|13949.5|10
1646482120000|2022-03-05 12:08:40|14069.87|13949.87|14071.04|13951.04|14071.16|13951.16|14069.76|13949.76|9
1646482130000|2022-03-05 12:08:50|14072.23|13952.23|14069.11|13949.11|14072.23|13952.23|14069.11|13949.11|10
1646482140000|2022-03-05 12:09:00|14068.45|13948.45|14065.23|13945.23|14068.45|13948.45|14065.08|13945.08|10
1646482150000|2022-03-05 12:09:10|14064.12|13944.12|14062.57|13942.57|14064.12|13944.12|14062.46|13942.46|10
1646482160000|2022-03-05 12:09:20|14062.51|13942.51|14059.71|13939.71|14062.51|13942.51|14059.71|13939.71|10
1646482170000|2022-03-05 12:09:30|14059.66|13939.66|14056.91|13936.91|14059.75|13939.75|14056.91|13936.91|10
1646482180000|2022-03-05 12:09:40|14056.75|13936.75|14051.46|13931.46|14056.75|13936.75|14051.25|13931.25|10
1646482190000|2022-03-05 12:09:50|14051.32|13931.32|14050.05|13930.05|14051.32|13931.32|14050.05|13930.05|10
1646482200000|2022-03-05 12:10:00|14049.89|13929.89|14048.43|13928.43|14049.89|13929.89|14048.43|13928.43|10
1646482210000|2022-03-05 12:10:10|14048.5|13928.5|14043.93|13923.93|14048.53|13928.53|14043.93|13923.93|10
1646482220000|2022-03-05 12:10:20|14042.21|13922.21|14034.48|13914.48|14042.21|13922.21|14034.48|13914.48|10
1646482230000|2022-03-05 12:10:30|14033.73|13913.73|14028.74|13908.74|14033.73|13913.73|14028.68|13908.68|10
1646482240000|2022-03-05 12:10:40|14028.9|13908.9|14031.39|13911.39|14031.39|13911.39|14028.9|13908.9|10
1646482250000|2022-03-05 12:10:50|14031.18|13911.18|14030.87|13910.87|14032.21|13912.21|14030.63|13910.63|9
1646482260000|2022-03-05 12:11:00|14030.89|13910.89|14030.97|13910.97|14031.64|13911.64|14030.59|13910.59|9
1646482270000|2022-03-05 12:11:10|14031.68|13911.68|14035.83|13915.83|14035.83|13915.83|14031.68|13911.68|8
1646482280000|2022-03-05 12:11:20|14037.2|13917.2|14039.79|13919.79|14040.41|13920.41|14037.2|13917.2|9
1646482290000|2022-03-05 12:11:30|14039.93|13919.93|14042.91|13922.91|14043.05|13923.05|14039.93|13919.93|10
1646482300000|2022-03-05 12:11:40|14042.31|13922.31|14041.21|13921.21|14042.77|13922.77|14041.03|13921.03|10
1646482310000|2022-03-05 12:11:50|14041.45|13921.45|14043.01|13923.01|14043.01|13923.01|14041.45|13921.45|10
1646482320000|2022-03-05 12:12:00|14042.96|13922.96|14043.64|13923.64|14043.64|13923.64|14042.69|13922.69|9
1646482330000|2022-03-05 12:12:10|14043.62|13923.62|14044.96|13924.96|14045.26|13925.26|14043.62|13923.62|9
1646482340000|2022-03-05 12:12:20|14045.11|13925.11|14043.64|13923.64|14045.11|13925.11|14043.64|13923.64|9
1646482350000|2022-03-05 12:12:30|14043.15|13923.15|14043|13923|14043.42|13923.42|14042.78|13922.78|8
1646482360000|2022-03-05 12:12:40|14043.03|13923.03|14041.74|13921.74|14043.06|13923.06|14041.74|13921.74|8
1646482370000|2022-03-05 12:12:50|14041.78|13921.78|14040.81|13920.81|14041.78|13921.78|14040.81|13920.81|9
1646482380000|2022-03-05 12:13:00|14040.39|13920.39|14039.01|13919.01|14040.39|13920.39|14038.28|13918.28|10
1646482390000|2022-03-05 12:13:10|14038.83|13918.83|14039.09|13919.09|14039.1|13919.1|14038.74|13918.74|10
1646482400000|2022-03-05 12:13:20|14039.86|13919.86|14040.49|13920.49|14040.49|13920.49|14039.86|13919.86|9
1646482410000|2022-03-05 12:13:30|14040.5|13920.5|14041.89|13921.89|14041.89|13921.89|14040.47|13920.47|10
1646482420000|2022-03-05 12:13:40|14041.57|13921.57|14041.05|13921.05|14041.63|13921.63|14041.05|13921.05|9
1646482430000|2022-03-05 12:13:50|14041.17|13921.17|14042.27|13922.27|14042.55|13922.55|14041.17|13921.17|8
1646482440000|2022-03-05 12:14:00|14041.61|13921.61|14040.96|13920.96|14041.61|13921.61|14040.96|13920.96|9
1646482450000|2022-03-05 12:14:10|14040.92|13920.92|14039.9|13919.9|14040.97|13920.97|14039.9|13919.9|7
1646482460000|2022-03-05 12:14:20|14039.91|13919.91|14040.79|13920.79|14040.79|13920.79|14039.73|13919.73|9
1646482470000|2022-03-05 12:14:30|14040.88|13920.88|14043.65|13923.65|14043.65|13923.65|14040.88|13920.88|7
1646482480000|2022-03-05 12:14:40|14043.67|13923.67|14044.57|13924.57|14044.68|13924.68|14043.67|13923.67|8
1646482490000|2022-03-05 12:14:50|14044.1|13924.1|14043.64|13923.64|14044.56|13924.56|14043.64|13923.64|10
1646482500000|2022-03-05 12:15:00|14043.71|13923.71|14043.52|13923.52|14044.04|13924.04|14043.52|13923.52|8
1646482510000|2022-03-05 12:15:10|14043.4|13923.4|14043.49|13923.49|14043.64|13923.64|14042.94|13922.94|9
1646482520000|2022-03-05 12:15:20|14043.42|13923.42|14044.47|13924.47|14044.47|13924.47|14043.42|13923.42|9
1646482530000|2022-03-05 12:15:30|14044.98|13924.98|14045.57|13925.57|14045.58|13925.58|14044.98|13924.98|9
1646482540000|2022-03-05 12:15:40|14045.5|13925.5|14045.15|13925.15|14046.07|13926.07|14044.89|13924.89|9
1646482550000|2022-03-05 12:15:50|14045.03|13925.03|14045.72|13925.72|14045.82|13925.82|14045.03|13925.03|10
1646482560000|2022-03-05 12:16:00|14045.7|13925.7|14045.55|13925.55|14045.99|13925.99|14045.42|13925.42|6
1646482570000|2022-03-05 12:16:10|14045.74|13925.74|14047.54|13927.54|14047.54|13927.54|14045.64|13925.64|10
1646482580000|2022-03-05 12:16:20|14047.47|13927.47|14047.91|13927.91|14047.91|13927.91|14047.27|13927.27|10
1646482590000|2022-03-05 12:16:30|14048.31|13928.31|14051.14|13931.14|14051.14|13931.14|14048.31|13928.31|8
1646482600000|2022-03-05 12:16:40|14051.3|13931.3|14051.89|13931.89|14051.9|13931.9|14051.3|13931.3|7
1646482610000|2022-03-05 12:16:50|14052.02|13932.02|14052.03|13932.03|14052.27|13932.27|14051.82|13931.82|9
1646482620000|2022-03-05 12:17:00|14052.14|13932.14|14052.72|13932.72|14053.04|13933.04|14052|13932|8
1646482630000|2022-03-05 12:17:10|14052.68|13932.68|14054.93|13934.93|14054.93|13934.93|14052.68|13932.68|9
1646482640000|2022-03-05 12:17:20|14055.02|13935.02|14058.8|13938.8|14058.85|13938.85|14055.02|13935.02|8
1646482650000|2022-03-05 12:17:30|14058.88|13938.88|14064.25|13944.25|14064.25|13944.25|14058.88|13938.88|10
1646482660000|2022-03-05 12:17:40|14065.25|13945.25|14066.52|13946.52|14067.39|13947.39|14064.78|13944.78|10
1646482670000|2022-03-05 12:17:50|14066.44|13946.44|14067.16|13947.16|14067.16|13947.16|14066.44|13946.44|10
1646482680000|2022-03-05 12:18:00|14067.04|13947.04|14067.45|13947.45|14067.45|13947.45|14066.79|13946.79|8
1646482690000|2022-03-05 12:18:10|14067.16|13947.16|14065.35|13945.35|14067.16|13947.16|14065.35|13945.35|9
1646482700000|2022-03-05 12:18:20|14065.29|13945.29|14065.92|13945.92|14066.47|13946.47|14065.29|13945.29|9
1646482710000|2022-03-05 12:18:30|14066.53|13946.53|14067.91|13947.91|14067.91|13947.91|14066.29|13946.29|10
1646482720000|2022-03-05 12:18:40|14067.99|13947.99|14068.44|13948.44|14068.85|13948.85|14067.99|13947.99|9
1646482730000|2022-03-05 12:18:50|14068.57|13948.57|14068.15|13948.15|14068.97|13948.97|14068.13|13948.13|10
1646482740000|2022-03-05 12:19:00|14067.95|13947.95|14066.01|13946.01|14067.95|13947.95|14066.01|13946.01|10
1646482750000|2022-03-05 12:19:10|14065.99|13945.99|14065.93|13945.93|14066.13|13946.13|14065.58|13945.58|10
1646482760000|2022-03-05 12:19:20|14065.9|13945.9|14066.03|13946.03|14066.04|13946.04|14065.82|13945.82|8
1646482770000|2022-03-05 12:19:30|14065.99|13945.99|14066.54|13946.54|14067.1|13947.1|14065.99|13945.99|10
1646482780000|2022-03-05 12:19:40|14066.4|13946.4|14068.53|13948.53|14068.53|13948.53|14066.11|13946.11|10
1646482790000|2022-03-05 12:19:50|14068.88|13948.88|14069.6|13949.6|14069.6|13949.6|14068.88|13948.88|8
1646482800000|2022-03-05 12:20:00|14069.93|13949.93|14068.6|13948.6|14069.93|13949.93|14068.43|13948.43|9
1646482810000|2022-03-05 12:20:10|14068.49|13948.49|14067.28|13947.28|14068.49|13948.49|14067.28|13947.28|9
1646482820000|2022-03-05 12:20:20|14066.7|13946.7|14064.88|13944.88|14066.7|13946.7|14064.88|13944.88|9
1646482830000|2022-03-05 12:20:30|14064.94|13944.94|14063.63|13943.63|14064.94|13944.94|14063.63|13943.63|9
1646482840000|2022-03-05 12:20:40|14063.61|13943.61|14063.61|13943.61|14063.66|13943.66|14062.95|13942.95|7
1646482850000|2022-03-05 12:20:50|14063.89|13943.89|14064.06|13944.06|14064.06|13944.06|14063.68|13943.68|10
1646482860000|2022-03-05 12:21:00|14063.95|13943.95|14064.21|13944.21|14064.35|13944.35|14063.83|13943.83|10
1646482870000|2022-03-05 12:21:10|14064.19|13944.19|14063.83|13943.83|14064.19|13944.19|14063.83|13943.83|8
1646482880000|2022-03-05 12:21:20|14063.9|13943.9|14063.92|13943.92|14064.24|13944.24|14063.75|13943.75|9
1646482890000|2022-03-05 12:21:30|14063.73|13943.73|14064.15|13944.15|14064.23|13944.23|14062.96|13942.96|9
1646482900000|2022-03-05 12:21:40|14064.27|13944.27|14065.98|13945.98|14065.98|13945.98|14064.27|13944.27|10
1646482910000|2022-03-05 12:21:50|14065.93|13945.93|14065.96|13945.96|14066.65|13946.65|14065.8|13945.8|10
1646482920000|2022-03-05 12:22:00|14066.04|13946.04|14065.66|13945.66|14066.04|13946.04|14065.66|13945.66|9
1646482930000|2022-03-05 12:22:10|14066|13946|14069.48|13949.48|14069.48|13949.48|14066|13946|10
1646482940000|2022-03-05 12:22:20|14070.74|13950.74|14077.23|13957.23|14077.63|13957.63|14070.74|13950.74|10
1646482950000|2022-03-05 12:22:30|14078.09|13958.09|14080.59|13960.59|14080.77|13960.77|14078.09|13958.09|8
1646482960000|2022-03-05 12:22:40|14080.79|13960.79|14080.24|13960.24|14080.99|13960.99|14079.85|13959.85|8
1646482970000|2022-03-05 12:22:50|14080.09|13960.09|14079.07|13959.07|14080.09|13960.09|14078.06|13958.06|10
1646482980000|2022-03-05 12:23:00|14079.32|13959.32|14077.78|13957.78|14079.32|13959.32|14077.78|13957.78|10
1646482990000|2022-03-05 12:23:10|14077.72|13957.72|14076.27|13956.27|14077.72|13957.72|14076.27|13956.27|9
1646483000000|2022-03-05 12:23:20|14076.15|13956.15|14077.21|13957.21|14077.21|13957.21|14076.12|13956.12|7
1646483010000|2022-03-05 12:23:30|14077.02|13957.02|14077.88|13957.88|14078.02|13958.02|14077.02|13957.02|6
1646483020000|2022-03-05 12:23:40|14078.04|13958.04|14078.18|13958.18|14078.99|13958.99|14078.04|13958.04|10
1646483030000|2022-03-05 12:23:50|14077.66|13957.66|14078|13958|14078|13958|14076.56|13956.56|10
1646483040000|2022-03-05 12:24:00|14077.86|13957.86|14077.98|13957.98|14077.99|13957.99|14077.86|13957.86|7
1646483050000|2022-03-05 12:24:10|14077.95|13957.95|14077.8|13957.8|14078.13|13958.13|14077.72|13957.72|8
1646483060000|2022-03-05 12:24:20|14077.72|13957.72|14076.93|13956.93|14077.72|13957.72|14076.93|13956.93|5
1646483070000|2022-03-05 12:24:30|14076.54|13956.54|14074.15|13954.15|14076.54|13956.54|14074.15|13954.15|10
1646483080000|2022-03-05 12:24:40|14074.13|13954.13|14073.1|13953.1|14074.13|13954.13|14073.1|13953.1|8
1646483090000|2022-03-05 12:24:50|14073.18|13953.18|14072.13|13952.13|14073.18|13953.18|14072.13|13952.13|8
1646483100000|2022-03-05 12:25:00|14070.75|13950.75|14070.55|13950.55|14071.43|13951.43|14070.55|13950.55|10
1646483110000|2022-03-05 12:25:10|14070.56|13950.56|14070.51|13950.51|14070.76|13950.76|14070.51|13950.51|8
1646483120000|2022-03-05 12:25:20|14070.75|13950.75|14070.92|13950.92|14071.01|13951.01|14070.75|13950.75|7
1646483130000|2022-03-05 12:25:30|14070.88|13950.88|14069.43|13949.43|14070.88|13950.88|14069.43|13949.43|9
1646483140000|2022-03-05 12:25:40|14070.08|13950.08|14069.27|13949.27|14070.19|13950.19|14069.27|13949.27|7
1646483150000|2022-03-05 12:25:50|14069.38|13949.38|14068.06|13948.06|14069.38|13949.38|14067.84|13947.84|9
1646483160000|2022-03-05 12:26:00|14068.04|13948.04|14067.81|13947.81|14068.07|13948.07|14067.79|13947.79|7
1646483170000|2022-03-05 12:26:10|14068.25|13948.25|14067.84|13947.84|14068.62|13948.62|14067.84|13947.84|9
1646483180000|2022-03-05 12:26:20|14067.65|13947.65|14069.05|13949.05|14069.05|13949.05|14067.65|13947.65|8
1646483190000|2022-03-05 12:26:30|14068.75|13948.75|14069.04|13949.04|14069.04|13949.04|14068.61|13948.61|8
1646483200000|2022-03-05 12:26:40|14069.4|13949.4|14068.87|13948.87|14069.4|13949.4|14068.86|13948.86|8
1646483210000|2022-03-05 12:26:50|14068.97|13948.97|14069.93|13949.93|14069.93|13949.93|14068.97|13948.97|9
1646483220000|2022-03-05 12:27:00|14070|13950|14069.78|13949.78|14070.19|13950.19|14069.28|13949.28|10
1646483230000|2022-03-05 12:27:10|14069.87|13949.87|14070.04|13950.04|14070.1|13950.1|14069.8|13949.8|9
1646483240000|2022-03-05 12:27:20|14070.41|13950.41|14070.02|13950.02|14070.47|13950.47|14070.02|13950.02|8
1646483250000|2022-03-05 12:27:30|14069.81|13949.81|14069.56|13949.56|14069.91|13949.91|14069.3|13949.3|10
1646483260000|2022-03-05 12:27:40|14069.57|13949.57|14064.91|13944.91|14069.57|13949.57|14064.91|13944.91|10
1646483270000|2022-03-05 12:27:50|14063.93|13943.93|14063.34|13943.34|14063.93|13943.93|14063.16|13943.16|10
1646483280000|2022-03-05 12:28:00|14063.14|13943.14|14063.8|13943.8|14063.84|13943.84|14063.14|13943.14|8
1646483290000|2022-03-05 12:28:10|14063.96|13943.96|14063.93|13943.93|14064.4|13944.4|14063.93|13943.93|9
1646483300000|2022-03-05 12:28:20|14063.82|13943.82|14063.71|13943.71|14063.92|13943.92|14063.55|13943.55|9
1646483310000|2022-03-05 12:28:30|14064.02|13944.02|14063.72|13943.72|14064.02|13944.02|14063.39|13943.39|10
1646483320000|2022-03-05 12:28:40|14063.74|13943.74|14064.32|13944.32|14064.32|13944.32|14063.74|13943.74|9
1646483330000|2022-03-05 12:28:50|14064.28|13944.28|14064.31|13944.31|14064.66|13944.66|14064.28|13944.28|7
1646483340000|2022-03-05 12:29:00|14064.25|13944.25|14063.74|13943.74|14064.27|13944.27|14063.68|13943.68|10
1646483350000|2022-03-05 12:29:10|14063.65|13943.65|14063.58|13943.58|14063.65|13943.65|14063.44|13943.44|8
1646483360000|2022-03-05 12:29:20|14063.57|13943.57|14064.02|13944.02|14064.02|13944.02|14063.57|13943.57|5
1646483370000|2022-03-05 12:29:30|14064.13|13944.13|14064.9|13944.9|14064.9|13944.9|14063.71|13943.71|9
1646483380000|2022-03-05 12:29:40|14065.17|13945.17|14065.04|13945.04|14065.77|13945.77|14065.04|13945.04|9
1646483390000|2022-03-05 12:29:50|14065.31|13945.31|14065.38|13945.38|14065.56|13945.56|14065.29|13945.29|7
1646483400000|2022-03-05 12:30:00|14065.42|13945.42|14066.07|13946.07|14066.07|13946.07|14065.42|13945.42|9
1646483410000|2022-03-05 12:30:10|14066.85|13946.85|14066.38|13946.38|14067.1|13947.1|14066.37|13946.37|9
1646483420000|2022-03-05 12:30:20|14066.39|13946.39|14067.24|13947.24|14067.24|13947.24|14066.38|13946.38|9
1646483430000|2022-03-05 12:30:30|14067.3|13947.3|14068.24|13948.24|14068.24|13948.24|14067.02|13947.02|8
1646483440000|2022-03-05 12:30:40|14068.23|13948.23|14068.67|13948.67|14068.7|13948.7|14068.23|13948.23|9
1646483450000|2022-03-05 12:30:50|14069.1|13949.1|14070.79|13950.79|14070.79|13950.79|14069.1|13949.1|8
1646483460000|2022-03-05 12:31:00|14071.04|13951.04|14073.3|13953.3|14073.3|13953.3|14071.04|13951.04|8
1646483470000|2022-03-05 12:31:10|14074.04|13954.04|14075.19|13955.19|14075.19|13955.19|14074.04|13954.04|9
1646483480000|2022-03-05 12:31:20|14075.27|13955.27|14075.48|13955.48|14076.03|13956.03|14074.92|13954.92|9
1646483490000|2022-03-05 12:31:30|14075.24|13955.24|14071.26|13951.26|14075.24|13955.24|14071.26|13951.26|10
1646483500000|2022-03-05 12:31:40|14070.76|13950.76|14068.29|13948.29|14070.76|13950.76|14068.29|13948.29|9
1646483510000|2022-03-05 12:31:50|14068.15|13948.15|14069.77|13949.77|14069.77|13949.77|14068.15|13948.15|10
1646483520000|2022-03-05 12:32:00|14070.09|13950.09|14070.17|13950.17|14070.61|13950.61|14070.09|13950.09|8
1646483530000|2022-03-05 12:32:10|14069.61|13949.61|14069.41|13949.41|14069.94|13949.94|14069|13949|10
1646483540000|2022-03-05 12:32:20|14069.38|13949.38|14069.59|13949.59|14069.63|13949.63|14069.2|13949.2|8
1646483550000|2022-03-05 12:32:30|14069.6|13949.6|14069.42|13949.42|14070.44|13950.44|14069.23|13949.23|10
1646483560000|2022-03-05 12:32:40|14069.48|13949.48|14069.85|13949.85|14070.03|13950.03|14069.19|13949.19|10
1646483570000|2022-03-05 12:32:50|14070.01|13950.01|14071.16|13951.16|14071.18|13951.18|14070.01|13950.01|10
1646483580000|2022-03-05 12:33:00|14071.35|13951.35|14071.56|13951.56|14071.81|13951.81|14071.32|13951.32|8
1646483590000|2022-03-05 12:33:10|14071.76|13951.76|14072.54|13952.54|14072.93|13952.93|14071.76|13951.76|10
1646483600000|2022-03-05 12:33:20|14072.62|13952.62|14073.44|13953.44|14073.44|13953.44|14072.61|13952.61|10
1646483610000|2022-03-05 12:33:30|14073.46|13953.46|14075.55|13955.55|14075.55|13955.55|14073.46|13953.46|8
1646483620000|2022-03-05 12:33:40|14075.69|13955.69|14077.08|13957.08|14077.1|13957.1|14075.69|13955.69|10
1646483630000|2022-03-05 12:33:50|14076.89|13956.89|14076.86|13956.86|14076.91|13956.91|14075.76|13955.76|9
1646483640000|2022-03-05 12:34:00|14076.92|13956.92|14077.59|13957.59|14077.62|13957.62|14076.92|13956.92|10
1646483650000|2022-03-05 12:34:10|14077.47|13957.47|14077.52|13957.52|14077.52|13957.52|14077.19|13957.19|9
1646483660000|2022-03-05 12:34:20|14077.53|13957.53|14078.13|13958.13|14078.29|13958.29|14077.52|13957.52|10
1646483670000|2022-03-05 12:34:30|14078.08|13958.08|14078.37|13958.37|14078.4|13958.4|14078.04|13958.04|9
1646483680000|2022-03-05 12:34:40|14078.64|13958.64|14077.86|13957.86|14078.64|13958.64|14077.54|13957.54|10
1646483690000|2022-03-05 12:34:50|14077.87|13957.87|14077.84|13957.84|14078.08|13958.08|14077.84|13957.84|8
1646483700000|2022-03-05 12:35:00|14077.91|13957.91|14077.66|13957.66|14077.93|13957.93|14077.66|13957.66|7
1646483710000|2022-03-05 12:35:10|14078.59|13958.59|14078.6|13958.6|14078.8|13958.8|14078.52|13958.52|10
1646483720000|2022-03-05 12:35:20|14078.55|13958.55|14077.83|13957.83|14078.63|13958.63|14077.83|13957.83|9
1646483730000|2022-03-05 12:35:30|14077.68|13957.68|14077.24|13957.24|14077.71|13957.71|14077.24|13957.24|8
1646483740000|2022-03-05 12:35:40|14076.14|13956.14|14075.01|13955.01|14076.76|13956.76|14075.01|13955.01|9
1646483750000|2022-03-05 12:35:50|14075.02|13955.02|14074.93|13954.93|14075.1|13955.1|14074.7|13954.7|9
1646483760000|2022-03-05 12:36:00|14075.25|13955.25|14073.74|13953.74|14075.25|13955.25|14073.74|13953.74|9
1646483770000|2022-03-05 12:36:10|14073.57|13953.57|14072.79|13952.79|14073.57|13953.57|14072.79|13952.79|7
1646483780000|2022-03-05 12:36:20|14072.59|13952.59|14072.89|13952.89|14073.14|13953.14|14072.42|13952.42|9
1646483790000|2022-03-05 12:36:30|14072.9|13952.9|14072.75|13952.75|14073.04|13953.04|14072.6|13952.6|8
1646483800000|2022-03-05 12:36:40|14072.77|13952.77|14072.35|13952.35|14072.93|13952.93|14072.32|13952.32|10
1646483810000|2022-03-05 12:36:50|14072.22|13952.22|14071.91|13951.91|14072.39|13952.39|14071.85|13951.85|8
1646483820000|2022-03-05 12:37:00|14072.17|13952.17|14073.51|13953.51|14073.51|13953.51|14072.17|13952.17|9
1646483830000|2022-03-05 12:37:10|14073.52|13953.52|14076.45|13956.45|14076.45|13956.45|14073.52|13953.52|9
1646483840000|2022-03-05 12:37:20|14076.66|13956.66|14078.34|13958.34|14078.34|13958.34|14076.66|13956.66|9
1646483850000|2022-03-05 12:37:30|14078.25|13958.25|14079.66|13959.66|14079.66|13959.66|14078.14|13958.14|7
1646483860000|2022-03-05 12:37:40|14079.69|13959.69|14080.42|13960.42|14080.9|13960.9|14079.69|13959.69|10
1646483870000|2022-03-05 12:37:50|14080.43|13960.43|14082.11|13962.11|14082.11|13962.11|14080.43|13960.43|9
1646483880000|2022-03-05 12:38:00|14082.03|13962.03|14082.12|13962.12|14082.21|13962.21|14081.8|13961.8|7
1646483890000|2022-03-05 12:38:10|14082.52|13962.52|14082.7|13962.7|14082.7|13962.7|14082.52|13962.52|7
1646483900000|2022-03-05 12:38:20|14082.76|13962.76|14084.26|13964.26|14084.26|13964.26|14082.76|13962.76|9
1646483910000|2022-03-05 12:38:30|14084.57|13964.57|14084.6|13964.6|14084.7|13964.7|14083.71|13963.71|10
1646483920000|2022-03-05 12:38:40|14084.61|13964.61|14085.58|13965.58|14085.58|13965.58|14084.55|13964.55|9
1646483930000|2022-03-05 12:38:50|14085.81|13965.81|14087.91|13967.91|14087.91|13967.91|14085.81|13965.81|9
1646483940000|2022-03-05 12:39:00|14087.86|13967.86|14087.41|13967.41|14088.26|13968.26|14087.27|13967.27|7
1646483950000|2022-03-05 12:39:10|14087.42|13967.42|14089.18|13969.18|14089.18|13969.18|14087.41|13967.41|9
1646483960000|2022-03-05 12:39:20|14089.2|13969.2|14089.39|13969.39|14089.57|13969.57|14089.2|13969.2|8
1646483970000|2022-03-05 12:39:30|14089.28|13969.28|14089.41|13969.41|14089.41|13969.41|14088.97|13968.97|10
1646483980000|2022-03-05 12:39:40|14089.72|13969.72|14088.44|13968.44|14089.72|13969.72|14088.42|13968.42|8
1646483990000|2022-03-05 12:39:50|14090.29|13970.29|14095.78|13975.78|14096.04|13976.04|14090.29|13970.29|10
1646484000000|2022-03-05 12:40:00|14096.03|13976.03|14096.88|13976.88|14097.02|13977.02|14096.03|13976.03|8
1646484010000|2022-03-05 12:40:10|14096.56|13976.56|14097|13977|14097.65|13977.65|14096.56|13976.56|10
1646484020000|2022-03-05 12:40:20|14097.04|13977.04|14099.33|13979.33|14099.56|13979.56|14096.89|13976.89|10
1646484030000|2022-03-05 12:40:30|14103.26|13983.26|14113.14|13993.14|14113.65|13993.65|14103.26|13983.26|10
1646484040000|2022-03-05 12:40:40|14111.75|13991.75|14098.58|13978.58|14111.75|13991.75|14098.58|13978.58|10
1646484050000|2022-03-05 12:40:50|14098.73|13978.73|14093.29|13973.29|14098.73|13978.73|14093.28|13973.28|8
1646484060000|2022-03-05 12:41:00|14092.96|13972.96|14088.75|13968.75|14092.97|13972.97|14088.75|13968.75|10
1646484070000|2022-03-05 12:41:10|14088.73|13968.73|14080.27|13960.27|14088.73|13968.73|14080.27|13960.27|10
1646484080000|2022-03-05 12:41:20|14080.26|13960.26|14077.25|13957.25|14080.61|13960.61|14077.25|13957.25|10
1646484090000|2022-03-05 12:41:30|14077.44|13957.44|14076.99|13956.99|14077.46|13957.46|14076.75|13956.75|8
1646484100000|2022-03-05 12:41:40|14076.91|13956.91|14075.58|13955.58|14077.01|13957.01|14075.58|13955.58|9
1646484110000|2022-03-05 12:41:50|14075.4|13955.4|14076.43|13956.43|14076.43|13956.43|14075.28|13955.28|9
1646484120000|2022-03-05 12:42:00|14076.89|13956.89|14080.11|13960.11|14080.11|13960.11|14076.89|13956.89|9
1646484130000|2022-03-05 12:42:10|14080.3|13960.3|14079.55|13959.55|14080.3|13960.3|14079.43|13959.43|7
1646484140000|2022-03-05 12:42:20|14079.51|13959.51|14077.29|13957.29|14079.54|13959.54|14077.21|13957.21|10
1646484150000|2022-03-05 12:42:30|14077.17|13957.17|14072.8|13952.8|14077.17|13957.17|14072.8|13952.8|10
1646484160000|2022-03-05 12:42:40|14071.88|13951.88|14072.86|13952.86|14072.86|13952.86|14071.44|13951.44|10
1646484170000|2022-03-05 12:42:50|14073.53|13953.53|14075.55|13955.55|14075.55|13955.55|14073.53|13953.53|10
1646484180000|2022-03-05 12:43:00|14076.06|13956.06|14073.47|13953.47|14076.07|13956.07|14073.47|13953.47|9
1646484190000|2022-03-05 12:43:10|14073.26|13953.26|14070.14|13950.14|14073.26|13953.26|14069.97|13949.97|9
1646484200000|2022-03-05 12:43:20|14070.65|13950.65|14071.99|13951.99|14071.99|13951.99|14070.19|13950.19|10
1646484210000|2022-03-05 12:43:30|14072.39|13952.39|14073.28|13953.28|14073.4|13953.4|14072.39|13952.39|10
1646484220000|2022-03-05 12:43:40|14073.27|13953.27|14074.46|13954.46|14074.46|13954.46|14073.27|13953.27|10
1646484230000|2022-03-05 12:43:50|14074.02|13954.02|14073.85|13953.85|14074.53|13954.53|14073.85|13953.85|10
1646484240000|2022-03-05 12:44:00|14073.92|13953.92|14073.67|13953.67|14073.94|13953.94|14073.58|13953.58|10
1646484250000|2022-03-05 12:44:10|14073.69|13953.69|14073.85|13953.85|14073.94|13953.94|14073.69|13953.69|8
1646484260000|2022-03-05 12:44:20|14073.83|13953.83|14074.72|13954.72|14074.76|13954.76|14073.83|13953.83|6
1646484270000|2022-03-05 12:44:30|14074.81|13954.81|14074.85|13954.85|14075.4|13955.4|14074.67|13954.67|7
1646484280000|2022-03-05 12:44:40|14074.73|13954.73|14072.86|13952.86|14074.73|13954.73|14072.86|13952.86|10
1646484290000|2022-03-05 12:44:50|14072.73|13952.73|14072.05|13952.05|14072.76|13952.76|14072.05|13952.05|10
1646484300000|2022-03-05 12:45:00|14071.17|13951.17|14068.25|13948.25|14071.17|13951.17|14068.25|13948.25|10
1646484310000|2022-03-05 12:45:10|14067.78|13947.78|14068.18|13948.18|14068.18|13948.18|14067.14|13947.14|10
1646484320000|2022-03-05 12:45:20|14068.28|13948.28|14071.08|13951.08|14071.08|13951.08|14068.28|13948.28|10
1646484330000|2022-03-05 12:45:30|14070.76|13950.76|14067.19|13947.19|14070.76|13950.76|14067.19|13947.19|8
1646484340000|2022-03-05 12:45:40|14067.06|13947.06|14066|13946|14067.06|13947.06|14066|13946|8
1646484350000|2022-03-05 12:45:50|14065.99|13945.99|14065.44|13945.44|14065.99|13945.99|14065.28|13945.28|8
1646484360000|2022-03-05 12:46:00|14065.31|13945.31|14065.53|13945.53|14065.53|13945.53|14065.11|13945.11|9
1646484370000|2022-03-05 12:46:10|14066.06|13946.06|14067.6|13947.6|14067.6|13947.6|14066.06|13946.06|9
1646484380000|2022-03-05 12:46:20|14067.72|13947.72|14067.46|13947.46|14068.02|13948.02|14067.46|13947.46|10
1646484390000|2022-03-05 12:46:30|14067.42|13947.42|14066.65|13946.65|14067.58|13947.58|14066.58|13946.58|9
1646484400000|2022-03-05 12:46:40|14066.28|13946.28|14063.91|13943.91|14066.28|13946.28|14063.91|13943.91|10
1646484410000|2022-03-05 12:46:50|14063.96|13943.96|14062.96|13942.96|14063.96|13943.96|14062.88|13942.88|7
1646484420000|2022-03-05 12:47:00|14062.5|13942.5|14062.13|13942.13|14062.5|13942.5|14062.13|13942.13|8
1646484430000|2022-03-05 12:47:10|14061.68|13941.68|14062.09|13942.09|14062.11|13942.11|14061.68|13941.68|9
1646484440000|2022-03-05 12:47:20|14062.1|13942.1|14063.36|13943.36|14063.36|13943.36|14061.95|13941.95|9
1646484450000|2022-03-05 12:47:30|14063.38|13943.38|14066.45|13946.45|14066.45|13946.45|14063.38|13943.38|9
1646484460000|2022-03-05 12:47:40|14067.07|13947.07|14068.09|13948.09|14068.14|13948.14|14067.07|13947.07|8
1646484470000|2022-03-05 12:47:50|14068.05|13948.05|14068.92|13948.92|14068.92|13948.92|14067.94|13947.94|10
1646484480000|2022-03-05 12:48:00|14068.9|13948.9|14069.76|13949.76|14070.05|13950.05|14068.88|13948.88|10
1646484490000|2022-03-05 12:48:10|14069.83|13949.83|14071.1|13951.1|14071.1|13951.1|14069.82|13949.82|10
1646484500000|2022-03-05 12:48:20|14071.12|13951.12|14071.85|13951.85|14072.02|13952.02|14070.54|13950.54|9
1646484510000|2022-03-05 12:48:30|14071.78|13951.78|14071.04|13951.04|14071.78|13951.78|14070.97|13950.97|9
1646484520000|2022-03-05 12:48:40|14071.02|13951.02|14071.41|13951.41|14071.41|13951.41|14070.54|13950.54|9
1646484530000|2022-03-05 12:48:50|14071.43|13951.43|14071.54|13951.54|14072.1|13952.1|14071.43|13951.43|7
1646484540000|2022-03-05 12:49:00|14071.65|13951.65|14073.14|13953.14|14073.14|13953.14|14071.61|13951.61|8
1646484550000|2022-03-05 12:49:10|14073.15|13953.15|14072.34|13952.34|14073.15|13953.15|14072.25|13952.25|7
1646484560000|2022-03-05 12:49:20|14072.26|13952.26|14071.87|13951.87|14072.26|13952.26|14071.86|13951.86|7
1646484570000|2022-03-05 12:49:30|14072.36|13952.36|14072.13|13952.13|14072.48|13952.48|14071.93|13951.93|9
1646484580000|2022-03-05 12:49:40|14072.84|13952.84|14073.64|13953.64|14073.84|13953.84|14072.84|13952.84|9
1646484590000|2022-03-05 12:49:50|14074.09|13954.09|14075.94|13955.94|14075.94|13955.94|14074.09|13954.09|8
1646484600000|2022-03-05 12:50:00|14076.08|13956.08|14076.42|13956.42|14076.42|13956.42|14076.08|13956.08|9
1646484610000|2022-03-05 12:50:10|14076.34|13956.34|14078.13|13958.13|14078.13|13958.13|14076.34|13956.34|9
1646484620000|2022-03-05 12:50:20|14078.16|13958.16|14078.9|13958.9|14079.09|13959.09|14078.16|13958.16|7
1646484630000|2022-03-05 12:50:30|14079.27|13959.27|14079.64|13959.64|14080.18|13960.18|14079.27|13959.27|10
1646484640000|2022-03-05 12:50:40|14079.58|13959.58|14081.2|13961.2|14081.2|13961.2|14079.58|13959.58|10
1646484650000|2022-03-05 12:50:50|14081.37|13961.37|14081.86|13961.86|14081.86|13961.86|14081.34|13961.34|9
1646484660000|2022-03-05 12:51:00|14081.75|13961.75|14081.02|13961.02|14081.75|13961.75|14080.9|13960.9|10
1646484670000|2022-03-05 12:51:10|14080.74|13960.74|14079.23|13959.23|14080.74|13960.74|14079.23|13959.23|10
1646484680000|2022-03-05 12:51:20|14079.56|13959.56|14079.23|13959.23|14079.56|13959.56|14078.99|13958.99|9
1646484690000|2022-03-05 12:51:30|14079.3|13959.3|14079.09|13959.09|14080.01|13960.01|14078.5|13958.5|10
1646484700000|2022-03-05 12:51:40|14079.02|13959.02|14077.52|13957.52|14079.04|13959.04|14077.52|13957.52|9
1646484710000|2022-03-05 12:51:50|14076.97|13956.97|14076.17|13956.17|14076.97|13956.97|14076.17|13956.17|10
1646484720000|2022-03-05 12:52:00|14076.28|13956.28|14075.41|13955.41|14076.58|13956.58|14075.41|13955.41|8
1646484730000|2022-03-05 12:52:10|14075.36|13955.36|14075.68|13955.68|14075.68|13955.68|14075.17|13955.17|10
1646484740000|2022-03-05 12:52:20|14075.49|13955.49|14074.85|13954.85|14075.49|13955.49|14074.85|13954.85|10
1646484750000|2022-03-05 12:52:30|14074.75|13954.75|14073.8|13953.8|14074.75|13954.75|14073.8|13953.8|9
1646484760000|2022-03-05 12:52:40|14073.89|13953.89|14073.59|13953.59|14074.19|13954.19|14073.59|13953.59|8
1646484770000|2022-03-05 12:52:50|14073.35|13953.35|14069.77|13949.77|14073.35|13953.35|14069.77|13949.77|9
1646484780000|2022-03-05 12:53:00|14069.43|13949.43|14069.71|13949.71|14069.71|13949.71|14069.36|13949.36|8
1646484790000|2022-03-05 12:53:10|14069.28|13949.28|14068.34|13948.34|14069.45|13949.45|14068.34|13948.34|9
1646484800000|2022-03-05 12:53:20|14068.04|13948.04|14067.16|13947.16|14068.25|13948.25|14067.16|13947.16|10
1646484810000|2022-03-05 12:53:30|14067.05|13947.05|14067.48|13947.48|14067.69|13947.69|14066.73|13946.73|10
1646484820000|2022-03-05 12:53:40|14067.74|13947.74|14066.94|13946.94|14067.74|13947.74|14066.74|13946.74|8
1646484830000|2022-03-05 12:53:50|14066.76|13946.76|14067.64|13947.64|14067.67|13947.67|14066.51|13946.51|9
1646484840000|2022-03-05 12:54:00|14068.1|13948.1|14068.94|13948.94|14069.23|13949.23|14068.1|13948.1|10
1646484850000|2022-03-05 12:54:10|14068.51|13948.51|14069.97|13949.97|14069.97|13949.97|14068.51|13948.51|9
1646484860000|2022-03-05 12:54:20|14069.93|13949.93|14070.4|13950.4|14070.64|13950.64|14069.76|13949.76|8
1646484870000|2022-03-05 12:54:30|14070.34|13950.34|14070.39|13950.39|14070.39|13950.39|14069.9|13949.9|9
1646484880000|2022-03-05 12:54:40|14070.37|13950.37|14070.19|13950.19|14070.76|13950.76|14070.19|13950.19|8
1646484890000|2022-03-05 12:54:50|14070.09|13950.09|14065.1|13945.1|14070.09|13950.09|14065.1|13945.1|10
1646484900000|2022-03-05 12:55:00|14063.84|13943.84|14059.68|13939.68|14063.84|13943.84|14059.68|13939.68|9
1646484910000|2022-03-05 12:55:10|14059.69|13939.69|14057.99|13937.99|14060.1|13940.1|14057.62|13937.62|9
1646484920000|2022-03-05 12:55:20|14057.5|13937.5|14053.22|13933.22|14058.32|13938.32|14053.22|13933.22|10
1646484930000|2022-03-05 12:55:30|14053.32|13933.32|14052.42|13932.42|14053.33|13933.33|14052.42|13932.42|10
1646484940000|2022-03-05 12:55:40|14051.94|13931.94|14050.88|13930.88|14051.94|13931.94|14050.3|13930.3|9
1646484950000|2022-03-05 12:55:50|14051|13931|14051.3|13931.3|14051.3|13931.3|14050.68|13930.68|9
1646484960000|2022-03-05 12:56:00|14051.45|13931.45|14050.16|13930.16|14051.87|13931.87|14050.05|13930.05|10
1646484970000|2022-03-05 12:56:10|14050.4|13930.4|14051.55|13931.55|14051.55|13931.55|14050.4|13930.4|10
1646484980000|2022-03-05 12:56:20|14051.84|13931.84|14050.87|13930.87|14052.01|13932.01|14050.87|13930.87|9
1646484990000|2022-03-05 12:56:30|14050.96|13930.96|14049.16|13929.16|14051.29|13931.29|14049.05|13929.05|10
1646485000000|2022-03-05 12:56:40|14049.72|13929.72|14041.91|13921.91|14049.72|13929.72|14041.43|13921.43|10
1646485010000|2022-03-05 12:56:50|14041.99|13921.99|14040.44|13920.44|14042.01|13922.01|14039.64|13919.64|9
1646485020000|2022-03-05 12:57:00|14040.66|13920.66|14039.92|13919.92|14040.66|13920.66|14039.77|13919.77|8
1646485030000|2022-03-05 12:57:10|14039.87|13919.87|14041.18|13921.18|14041.58|13921.58|14039.44|13919.44|9
1646485040000|2022-03-05 12:57:20|14040.71|13920.71|14041.39|13921.39|14041.54|13921.54|14040.6|13920.6|9
1646485050000|2022-03-05 12:57:30|14041.43|13921.43|14037.79|13917.79|14041.43|13921.43|14037.65|13917.65|10
1646485060000|2022-03-05 12:57:40|14037.49|13917.49|14036.83|13916.83|14038.15|13918.15|14036.83|13916.83|9
1646485070000|2022-03-05 12:57:50|14036.8|13916.8|14033.74|13913.74|14036.92|13916.92|14033.74|13913.74|10
1646485080000|2022-03-05 12:58:00|14034|13914|14035.53|13915.53|14035.53|13915.53|14034|13914|8
1646485090000|2022-03-05 12:58:10|14035.21|13915.21|14035.85|13915.85|14035.97|13915.97|14035.21|13915.21|10
1646485100000|2022-03-05 12:58:20|14035.7|13915.7|14036.17|13916.17|14036.41|13916.41|14035.35|13915.35|10
1646485110000|2022-03-05 12:58:30|14036.07|13916.07|14035.55|13915.55|14036.07|13916.07|14035.55|13915.55|7
1646485120000|2022-03-05 12:58:40|14035.19|13915.19|14035.89|13915.89|14035.89|13915.89|14035.19|13915.19|10
1646485130000|2022-03-05 12:58:50|14034.95|13914.95|14034.43|13914.43|14035.21|13915.21|14034.1|13914.1|10
1646485140000|2022-03-05 12:59:00|14035.25|13915.25|14038.44|13918.44|14038.44|13918.44|14035.25|13915.25|10
1646485150000|2022-03-05 12:59:10|14038.92|13918.92|14037.56|13917.56|14039.15|13919.15|14037.56|13917.56|9
1646485160000|2022-03-05 12:59:20|14036.58|13916.58|14035.15|13915.15|14036.58|13916.58|14035.15|13915.15|10
1646485170000|2022-03-05 12:59:30|14035.25|13915.25|14034.5|13914.5|14035.33|13915.33|14034.49|13914.49|10
1646485180000|2022-03-05 12:59:40|14034.57|13914.57|14033.35|13913.35|14034.57|13914.57|14033.35|13913.35|9
1646485190000|2022-03-05 12:59:50|14033.39|13913.39|14033.36|13913.36|14033.39|13913.39|14032.88|13912.88|10
1646485200000|2022-03-05 13:00:00|14033.38|13913.38|14032.22|13912.22|14033.43|13913.43|14031.89|13911.89|10
1646485210000|2022-03-05 13:00:10|14032.33|13912.33|14032.66|13912.66|14033.1|13913.1|14032.33|13912.33|10
1646485220000|2022-03-05 13:00:20|14032.74|13912.74|14031.15|13911.15|14032.89|13912.89|14031.15|13911.15|10
1646485230000|2022-03-05 13:00:30|14031.31|13911.31|14031.66|13911.66|14031.69|13911.69|14031.17|13911.17|10
1646485240000|2022-03-05 13:00:40|14031.72|13911.72|14031.15|13911.15|14032.09|13912.09|14031.15|13911.15|9
1646485250000|2022-03-05 13:00:50|14031.1|13911.1|14029.36|13909.36|14031.17|13911.17|14029.36|13909.36|9
1646485260000|2022-03-05 13:01:00|14029.06|13909.06|14028.43|13908.43|14029.06|13909.06|14028.43|13908.43|10
1646485270000|2022-03-05 13:01:10|14028.41|13908.41|14029.66|13909.66|14029.66|13909.66|14028.21|13908.21|8
1646485280000|2022-03-05 13:01:20|14029.88|13909.88|14029.87|13909.87|14030|13910|14029.8|13909.8|9
1646485290000|2022-03-05 13:01:30|14029.78|13909.78|14030.22|13910.22|14030.22|13910.22|14029.78|13909.78|8
1646485300000|2022-03-05 13:01:40|14030.24|13910.24|14029.96|13909.96|14030.73|13910.73|14029.77|13909.77|9
1646485310000|2022-03-05 13:01:50|14030.04|13910.04|14028.84|13908.84|14030.04|13910.04|14028.84|13908.84|8
1646485320000|2022-03-05 13:02:00|14028.9|13908.9|14025.72|13905.72|14029|13909|14025.72|13905.72|10
1646485330000|2022-03-05 13:02:10|14024.74|13904.74|14020.93|13900.93|14024.74|13904.74|14020.93|13900.93|10
1646485340000|2022-03-05 13:02:20|14019.99|13899.99|14012.87|13892.87|14019.99|13899.99|14012.68|13892.68|10
1646485350000|2022-03-05 13:02:30|14012.55|13892.55|14009.4|13889.4|14012.55|13892.55|14009.4|13889.4|9
1646485360000|2022-03-05 13:02:40|14009.25|13889.25|14008.46|13888.46|14009.39|13889.39|14008.37|13888.37|10
1646485370000|2022-03-05 13:02:50|14008.63|13888.63|14006.72|13886.72|14008.63|13888.63|14006.57|13886.57|10
1646485380000|2022-03-05 13:03:00|14006.55|13886.55|14003.57|13883.57|14006.55|13886.55|14003.57|13883.57|10
1646485390000|2022-03-05 13:03:10|14003.33|13883.33|14002.95|13882.95|14003.33|13883.33|14002.19|13882.19|10
1646485400000|2022-03-05 13:03:20|14002.87|13882.87|14002.92|13882.92|14003.23|13883.23|14002.76|13882.76|10
1646485410000|2022-03-05 13:03:30|14002.51|13882.51|13998.04|13878.04|14002.72|13882.72|13998.04|13878.04|10
1646485420000|2022-03-05 13:03:40|13997.69|13877.69|13996.94|13876.94|13997.8|13877.8|13996.92|13876.92|10
1646485430000|2022-03-05 13:03:50|13996.95|13876.95|13996.07|13876.07|13997.23|13877.23|13996.07|13876.07|10
1646485440000|2022-03-05 13:04:00|13995.99|13875.99|13990.75|13870.75|13996.16|13876.16|13990.75|13870.75|10
1646485450000|2022-03-05 13:04:10|13990.29|13870.29|13982.77|13862.77|13990.29|13870.29|13982.77|13862.77|10
1646485460000|2022-03-05 13:04:20|13983.98|13863.98|13983.88|13863.88|13984.44|13864.44|13983.8|13863.8|10
1646485470000|2022-03-05 13:04:30|13983.85|13863.85|13980.23|13860.23|13983.86|13863.86|13980.23|13860.23|10
1646485480000|2022-03-05 13:04:40|13980.33|13860.33|13979.21|13859.21|13980.38|13860.38|13979.21|13859.21|10
1646485490000|2022-03-05 13:04:50|13979.33|13859.33|13978.5|13858.5|13979.33|13859.33|13978.38|13858.38|10
1646485500000|2022-03-05 13:05:00|13978.46|13858.46|13979.36|13859.36|13979.74|13859.74|13978.46|13858.46|10
1646485510000|2022-03-05 13:05:10|13977.73|13857.73|13978.62|13858.62|13978.62|13858.62|13977.73|13857.73|9
1646485520000|2022-03-05 13:05:20|13979.02|13859.02|13980.84|13860.84|13980.84|13860.84|13978.94|13858.94|10
1646485530000|2022-03-05 13:05:30|13980.58|13860.58|13981.53|13861.53|13981.73|13861.73|13980.58|13860.58|9
1646485540000|2022-03-05 13:05:40|13981.67|13861.67|13982.39|13862.39|13982.39|13862.39|13980.71|13860.71|10
1646485550000|2022-03-05 13:05:50|13982.68|13862.68|13980.43|13860.43|13982.68|13862.68|13980.43|13860.43|10
1646485560000|2022-03-05 13:06:00|13980.2|13860.2|13980.56|13860.56|13980.56|13860.56|13979.64|13859.64|10
1646485570000|2022-03-05 13:06:10|13980.5|13860.5|13979.78|13859.78|13980.5|13860.5|13979.78|13859.78|9
1646485580000|2022-03-05 13:06:20|13979.16|13859.16|13977.99|13857.99|13979.16|13859.16|13977.99|13857.99|10
1646485590000|2022-03-05 13:06:30|13978|13858|13975.63|13855.63|13978.04|13858.04|13975.63|13855.63|9
1646485600000|2022-03-05 13:06:40|13974.78|13854.78|13972.38|13852.38|13974.91|13854.91|13972.38|13852.38|10
1646485610000|2022-03-05 13:06:50|13972.22|13852.22|13967.78|13847.78|13972.22|13852.22|13967.78|13847.78|10
1646485620000|2022-03-05 13:07:00|13967.86|13847.86|13967.86|13847.86|13968.18|13848.18|13967.74|13847.74|9
1646485630000|2022-03-05 13:07:10|13967.88|13847.88|13967.22|13847.22|13967.99|13847.99|13967.22|13847.22|8
1646485640000|2022-03-05 13:07:20|13967.31|13847.31|13965.3|13845.3|13967.45|13847.45|13965.3|13845.3|10
1646485650000|2022-03-05 13:07:30|13965.13|13845.13|13962.76|13842.76|13965.13|13845.13|13962.76|13842.76|10
1646485660000|2022-03-05 13:07:40|13962.13|13842.13|13959.57|13839.57|13962.13|13842.13|13959.57|13839.57|10
1646485670000|2022-03-05 13:07:50|13959.71|13839.71|13958.13|13838.13|13959.71|13839.71|13957.57|13837.57|8
1646485680000|2022-03-05 13:08:00|13958.33|13838.33|13959.52|13839.52|13959.52|13839.52|13958.21|13838.21|9
1646485690000|2022-03-05 13:08:10|13959.39|13839.39|13959.96|13839.96|13959.96|13839.96|13959.26|13839.26|8
1646485700000|2022-03-05 13:08:20|13960.2|13840.2|13963.42|13843.42|13963.42|13843.42|13960.2|13840.2|10
1646485710000|2022-03-05 13:08:30|13963.59|13843.59|13962.99|13842.99|13963.99|13843.99|13962.99|13842.99|8
1646485720000|2022-03-05 13:08:40|13963.25|13843.25|13962.28|13842.28|13963.25|13843.25|13961.66|13841.66|9
1646485730000|2022-03-05 13:08:50|13962.68|13842.68|13966.81|13846.81|13966.81|13846.81|13962.68|13842.68|9
1646485740000|2022-03-05 13:09:00|13966.94|13846.94|13969.02|13849.02|13969.02|13849.02|13966.94|13846.94|9
1646485750000|2022-03-05 13:09:10|13968.25|13848.25|13967.64|13847.64|13968.77|13848.77|13967.64|13847.64|8
1646485760000|2022-03-05 13:09:20|13966.7|13846.7|13965.92|13845.92|13967.16|13847.16|13965.92|13845.92|9
1646485770000|2022-03-05 13:09:30|13964.65|13844.65|13963.81|13843.81|13964.82|13844.82|13963.81|13843.81|7
1646485780000|2022-03-05 13:09:40|13963.92|13843.92|13963.73|13843.73|13963.92|13843.92|13963.29|13843.29|8
1646485790000|2022-03-05 13:09:50|13963.74|13843.74|13964.23|13844.23|13964.23|13844.23|13963.68|13843.68|9
1646485800000|2022-03-05 13:10:00|13964.24|13844.24|13965.43|13845.43|13965.48|13845.48|13964.24|13844.24|7
1646485810000|2022-03-05 13:10:10|13965.76|13845.76|13968.11|13848.11|13968.52|13848.52|13965.76|13845.76|10
1646485820000|2022-03-05 13:10:20|13967.97|13847.97|13966.52|13846.52|13968.04|13848.04|13966.52|13846.52|10
1646485830000|2022-03-05 13:10:30|13966.49|13846.49|13965.17|13845.17|13966.49|13846.49|13965.17|13845.17|10
1646485840000|2022-03-05 13:10:40|13964.04|13844.04|13965.14|13845.14|13965.28|13845.28|13964.04|13844.04|8
1646485850000|2022-03-05 13:10:50|13965.57|13845.57|13967.44|13847.44|13967.46|13847.46|13965.09|13845.09|10
1646485860000|2022-03-05 13:11:00|13967.31|13847.31|13967.49|13847.49|13967.49|13847.49|13966.97|13846.97|9
1646485870000|2022-03-05 13:11:10|13967.45|13847.45|13967.96|13847.96|13967.98|13847.98|13967.45|13847.45|5
1646485880000|2022-03-05 13:11:20|13967.94|13847.94|13967.83|13847.83|13968.96|13848.96|13967.83|13847.83|8
1646485890000|2022-03-05 13:11:30|13967.93|13847.93|13968.45|13848.45|13968.48|13848.48|13967.93|13847.93|9
1646485900000|2022-03-05 13:11:40|13968.56|13848.56|13969.22|13849.22|13969.22|13849.22|13968.47|13848.47|9
1646485910000|2022-03-05 13:11:50|13969.2|13849.2|13970.54|13850.54|13970.54|13850.54|13969.2|13849.2|6
1646485920000|2022-03-05 13:12:00|13970.36|13850.36|13971.89|13851.89|13971.89|13851.89|13970.36|13850.36|7
1646485930000|2022-03-05 13:12:10|13972.13|13852.13|13975.09|13855.09|13975.09|13855.09|13971.76|13851.76|10
1646485940000|2022-03-05 13:12:20|13975.75|13855.75|13978.6|13858.6|13978.6|13858.6|13975.65|13855.65|10
1646485950000|2022-03-05 13:12:30|13978.58|13858.58|13978.49|13858.49|13978.71|13858.71|13978.29|13858.29|9
1646485960000|2022-03-05 13:12:40|13978.68|13858.68|13980.59|13860.59|13980.72|13860.72|13978.68|13858.68|8
1646485970000|2022-03-05 13:12:50|13980.66|13860.66|13980.4|13860.4|13980.86|13860.86|13980.4|13860.4|8
1646485980000|2022-03-05 13:13:00|13979.64|13859.64|13979.96|13859.96|13980.22|13860.22|13979.03|13859.03|8
1646485990000|2022-03-05 13:13:10|13979.92|13859.92|13978.56|13858.56|13979.92|13859.92|13978.56|13858.56|8
1646486000000|2022-03-05 13:13:20|13977.61|13857.61|13976.75|13856.75|13977.61|13857.61|13976.71|13856.71|9
1646486010000|2022-03-05 13:13:30|13976.43|13856.43|13976.12|13856.12|13976.43|13856.43|13975.69|13855.69|8
1646486020000|2022-03-05 13:13:40|13974.88|13854.88|13974.96|13854.96|13975.67|13855.67|13974.66|13854.66|10
1646486030000|2022-03-05 13:13:50|13974.76|13854.76|13976|13856|13976.08|13856.08|13974.76|13854.76|10
1646486040000|2022-03-05 13:14:00|13976.07|13856.07|13976.4|13856.4|13976.48|13856.48|13976.07|13856.07|8
1646486050000|2022-03-05 13:14:10|13976.36|13856.36|13977.15|13857.15|13977.63|13857.63|13976.24|13856.24|7
1646486060000|2022-03-05 13:14:20|13977.21|13857.21|13976.59|13856.59|13977.21|13857.21|13976.32|13856.32|10
1646486070000|2022-03-05 13:14:30|13976.39|13856.39|13977.06|13857.06|13977.1|13857.1|13976.15|13856.15|9
1646486080000|2022-03-05 13:14:40|13976.95|13856.95|13977.03|13857.03|13977.05|13857.05|13976.95|13856.95|5
1646486090000|2022-03-05 13:14:50|13976.86|13856.86|13976.2|13856.2|13977.46|13857.46|13976.2|13856.2|10
1646486100000|2022-03-05 13:15:00|13976.18|13856.18|13975.76|13855.76|13976.3|13856.3|13975.76|13855.76|9
1646486110000|2022-03-05 13:15:10|13975.32|13855.32|13973.69|13853.69|13975.32|13855.32|13973.59|13853.59|8
1646486120000|2022-03-05 13:15:20|13973.54|13853.54|13973.38|13853.38|13973.71|13853.71|13973.36|13853.36|6
1646486130000|2022-03-05 13:15:30|13972.82|13852.82|13970.9|13850.9|13972.82|13852.82|13970.82|13850.82|10
1646486140000|2022-03-05 13:15:40|13970.51|13850.51|13969.11|13849.11|13970.51|13850.51|13969.11|13849.11|9
1646486150000|2022-03-05 13:15:50|13969.01|13849.01|13969.56|13849.56|13969.58|13849.58|13968.89|13848.89|10
1646486160000|2022-03-05 13:16:00|13969.67|13849.67|13971.24|13851.24|13971.24|13851.24|13969.67|13849.67|7
1646486170000|2022-03-05 13:16:10|13971.42|13851.42|13971.8|13851.8|13972.48|13852.48|13971.42|13851.42|10
1646486180000|2022-03-05 13:16:20|13971.87|13851.87|13969.31|13849.31|13971.87|13851.87|13969.29|13849.29|10
1646486190000|2022-03-05 13:16:30|13968.56|13848.56|13968.21|13848.21|13968.56|13848.56|13967.98|13847.98|8
1646486200000|2022-03-05 13:16:40|13968.28|13848.28|13967.67|13847.67|13968.64|13848.64|13967.6|13847.6|8
1646486210000|2022-03-05 13:16:50|13967.56|13847.56|13966.91|13846.91|13967.61|13847.61|13966.88|13846.88|10
1646486220000|2022-03-05 13:17:00|13966.92|13846.92|13967.81|13847.81|13967.81|13847.81|13966.92|13846.92|10
1646486230000|2022-03-05 13:17:10|13967.69|13847.69|13968.76|13848.76|13968.76|13848.76|13967.69|13847.69|9
1646486240000|2022-03-05 13:17:20|13969.41|13849.41|13968.97|13848.97|13969.53|13849.53|13968.93|13848.93|8
1646486250000|2022-03-05 13:17:30|13968.17|13848.17|13968.36|13848.36|13968.49|13848.49|13968.02|13848.02|9
1646486260000|2022-03-05 13:17:40|13968.58|13848.58|13969.53|13849.53|13969.71|13849.71|13968.58|13848.58|7
1646486270000|2022-03-05 13:17:50|13969.71|13849.71|13971.03|13851.03|13971.03|13851.03|13969.45|13849.45|10
1646486280000|2022-03-05 13:18:00|13971.02|13851.02|13971.17|13851.17|13971.5|13851.5|13971.02|13851.02|10
1646486290000|2022-03-05 13:18:10|13971.15|13851.15|13972.56|13852.56|13972.56|13852.56|13971.15|13851.15|8
1646486300000|2022-03-05 13:18:20|13972.81|13852.81|13974.2|13854.2|13974.2|13854.2|13972.81|13852.81|10
1646486310000|2022-03-05 13:18:30|13974.7|13854.7|13975.48|13855.48|13975.59|13855.59|13974.7|13854.7|9
1646486320000|2022-03-05 13:18:40|13975.58|13855.58|13974.08|13854.08|13975.78|13855.78|13974.08|13854.08|10
1646486330000|2022-03-05 13:18:50|13974.27|13854.27|13974.55|13854.55|13974.58|13854.58|13974.25|13854.25|7
1646486340000|2022-03-05 13:19:00|13974.42|13854.42|13976.51|13856.51|13976.51|13856.51|13974.42|13854.42|10
1646486350000|2022-03-05 13:19:10|13976.62|13856.62|13975.58|13855.58|13976.62|13856.62|13975.58|13855.58|9
1646486360000|2022-03-05 13:19:20|13975.45|13855.45|13975.26|13855.26|13975.98|13855.98|13975.26|13855.26|8
1646486370000|2022-03-05 13:19:30|13975.34|13855.34|13975.74|13855.74|13975.74|13855.74|13974.83|13854.83|10
1646486380000|2022-03-05 13:19:40|13975.85|13855.85|13976.34|13856.34|13976.34|13856.34|13975.85|13855.85|10
1646486390000|2022-03-05 13:19:50|13976.51|13856.51|13976.26|13856.26|13976.69|13856.69|13975.9|13855.9|10
1646486400000|2022-03-05 13:20:00|13976.11|13856.11|13974.1|13854.1|13976.11|13856.11|13974.07|13854.07|9
1646486410000|2022-03-05 13:20:10|13975.23|13855.23|13980.07|13860.07|13980.07|13860.07|13975.23|13855.23|10
1646486420000|2022-03-05 13:20:20|13979.62|13859.62|13980.02|13860.02|13980.75|13860.75|13979.6|13859.6|10
1646486430000|2022-03-05 13:20:30|13979.75|13859.75|13979.47|13859.47|13980.2|13860.2|13979.31|13859.31|10
1646486440000|2022-03-05 13:20:40|13979.34|13859.34|13978.72|13858.72|13979.37|13859.37|13978.72|13858.72|8
1646486450000|2022-03-05 13:20:50|13978.09|13858.09|13975.9|13855.9|13978.09|13858.09|13975.9|13855.9|9
1646486460000|2022-03-05 13:21:00|13975.88|13855.88|13975.47|13855.47|13975.98|13855.98|13975.47|13855.47|10
1646486470000|2022-03-05 13:21:10|13975.76|13855.76|13974.91|13854.91|13975.83|13855.83|13974.91|13854.91|10
1646486480000|2022-03-05 13:21:20|13974.9|13854.9|13975.02|13855.02|13975.12|13855.12|13974.9|13854.9|6
1646486490000|2022-03-05 13:21:30|13974.88|13854.88|13974.01|13854.01|13974.88|13854.88|13974.01|13854.01|9
1646486500000|2022-03-05 13:21:40|13974.32|13854.32|13972.45|13852.45|13974.47|13854.47|13972.45|13852.45|9
1646486510000|2022-03-05 13:21:50|13972.41|13852.41|13968.34|13848.34|13972.41|13852.41|13968.34|13848.34|10
1646486520000|2022-03-05 13:22:00|13967.85|13847.85|13967.53|13847.53|13967.85|13847.85|13966.83|13846.83|9
1646486530000|2022-03-05 13:22:10|13967.17|13847.17|13966.62|13846.62|13967.17|13847.17|13966.21|13846.21|9
1646486540000|2022-03-05 13:22:20|13966.7|13846.7|13963.48|13843.48|13966.8|13846.8|13963.48|13843.48|10
1646486550000|2022-03-05 13:22:30|13963.08|13843.08|13961.86|13841.86|13963.08|13843.08|13961.86|13841.86|9
1646486560000|2022-03-05 13:22:40|13961.83|13841.83|13962.11|13842.11|13962.11|13842.11|13961.82|13841.82|8
1646486570000|2022-03-05 13:22:50|13962.1|13842.1|13960.95|13840.95|13962.16|13842.16|13960.95|13840.95|7
1646486580000|2022-03-05 13:23:00|13960.99|13840.99|13961.62|13841.62|13961.62|13841.62|13960.72|13840.72|9
1646486590000|2022-03-05 13:23:10|13961.6|13841.6|13961.7|13841.7|13961.7|13841.7|13961.4|13841.4|9
1646486600000|2022-03-05 13:23:20|13961.73|13841.73|13961.57|13841.57|13962.31|13842.31|13961.4|13841.4|10
1646486610000|2022-03-05 13:23:30|13961.43|13841.43|13962.19|13842.19|13962.19|13842.19|13961.35|13841.35|8
1646486620000|2022-03-05 13:23:40|13962.21|13842.21|13962.08|13842.08|13962.42|13842.42|13961.88|13841.88|10
1646486630000|2022-03-05 13:23:50|13962.09|13842.09|13961.95|13841.95|13962.09|13842.09|13961.33|13841.33|9
1646486640000|2022-03-05 13:24:00|13961.89|13841.89|13962.88|13842.88|13962.88|13842.88|13961.86|13841.86|9
1646486650000|2022-03-05 13:24:10|13962.94|13842.94|13962.13|13842.13|13962.95|13842.95|13962.12|13842.12|8
1646486660000|2022-03-05 13:24:20|13961.99|13841.99|13962.13|13842.13|13962.31|13842.31|13961.84|13841.84|10
1646486670000|2022-03-05 13:24:30|13962.01|13842.01|13961.31|13841.31|13962.23|13842.23|13961.29|13841.29|10
1646486680000|2022-03-05 13:24:40|13961.25|13841.25|13960.57|13840.57|13961.27|13841.27|13960.57|13840.57|7
1646486690000|2022-03-05 13:24:50|13960.53|13840.53|13960.7|13840.7|13960.7|13840.7|13960.3|13840.3|9
1646486700000|2022-03-05 13:25:00|13960.86|13840.86|13962.54|13842.54|13962.54|13842.54|13960.86|13840.86|9
1646486710000|2022-03-05 13:25:10|13962.69|13842.69|13964.17|13844.17|13964.17|13844.17|13962.37|13842.37|10
1646486720000|2022-03-05 13:25:20|13964.02|13844.02|13964.48|13844.48|13964.8|13844.8|13964.02|13844.02|10
1646486730000|2022-03-05 13:25:30|13964.52|13844.52|13965.07|13845.07|13965.26|13845.26|13964.52|13844.52|8
1646486740000|2022-03-05 13:25:40|13964.94|13844.94|13965.69|13845.69|13965.69|13845.69|13964.65|13844.65|9
1646486750000|2022-03-05 13:25:50|13965.59|13845.59|13965.78|13845.78|13965.78|13845.78|13965.48|13845.48|9
1646486760000|2022-03-05 13:26:00|13965.77|13845.77|13965.98|13845.98|13966.04|13846.04|13965.77|13845.77|8
1646486770000|2022-03-05 13:26:10|13965.91|13845.91|13966.38|13846.38|13966.38|13846.38|13965.91|13845.91|7
1646486780000|2022-03-05 13:26:20|13966.62|13846.62|13967.35|13847.35|13967.35|13847.35|13966.62|13846.62|9
1646486790000|2022-03-05 13:26:30|13967.4|13847.4|13967.79|13847.79|13967.87|13847.87|13967.21|13847.21|9
1646486800000|2022-03-05 13:26:40|13967.75|13847.75|13967.84|13847.84|13968.08|13848.08|13967.73|13847.73|10
1646486810000|2022-03-05 13:26:50|13968.23|13848.23|13967.94|13847.94|13969.27|13849.27|13967.94|13847.94|9
1646486820000|2022-03-05 13:27:00|13967.89|13847.89|13967.9|13847.9|13967.99|13847.99|13967.8|13847.8|8
1646486830000|2022-03-05 13:27:10|13968.13|13848.13|13968.63|13848.63|13968.63|13848.63|13968.13|13848.13|8
1646486840000|2022-03-05 13:27:20|13968.66|13848.66|13968.05|13848.05|13968.66|13848.66|13967.85|13847.85|10
1646486850000|2022-03-05 13:27:30|13968.07|13848.07|13967.96|13847.96|13968.37|13848.37|13967.96|13847.96|8
1646486860000|2022-03-05 13:27:40|13967.27|13847.27|13967.01|13847.01|13967.31|13847.31|13967|13847|9
1646486870000|2022-03-05 13:27:50|13966.82|13846.82|13966.83|13846.83|13967.14|13847.14|13966.77|13846.77|10
1646486880000|2022-03-05 13:28:00|13966.77|13846.77|13966.39|13846.39|13966.87|13846.87|13966.39|13846.39|10
1646486890000|2022-03-05 13:28:10|13966.36|13846.36|13967.19|13847.19|13967.19|13847.19|13965.92|13845.92|9
1646486900000|2022-03-05 13:28:20|13967.62|13847.62|13967.29|13847.29|13967.67|13847.67|13966.82|13846.82|10
1646486910000|2022-03-05 13:28:30|13967.93|13847.93|13967.62|13847.62|13967.93|13847.93|13967.44|13847.44|10
1646486920000|2022-03-05 13:28:40|13967.15|13847.15|13968.76|13848.76|13969.2|13849.2|13967.15|13847.15|10
1646486930000|2022-03-05 13:28:50|13968.71|13848.71|13968.16|13848.16|13968.74|13848.74|13968.07|13848.07|8
1646486940000|2022-03-05 13:29:00|13968.18|13848.18|13969.54|13849.54|13969.86|13849.86|13968.18|13848.18|10
1646486950000|2022-03-05 13:29:10|13969.57|13849.57|13967.83|13847.83|13969.57|13849.57|13967.83|13847.83|9
1646486960000|2022-03-05 13:29:20|13967.93|13847.93|13968.2|13848.2|13968.2|13848.2|13967.4|13847.4|10
1646486970000|2022-03-05 13:29:30|13967.98|13847.98|13966.67|13846.67|13967.98|13847.98|13966.67|13846.67|7
1646486980000|2022-03-05 13:29:40|13966.5|13846.5|13964.86|13844.86|13966.59|13846.59|13964.86|13844.86|10
1646486990000|2022-03-05 13:29:50|13964.84|13844.84|13962.35|13842.35|13964.86|13844.86|13962.35|13842.35|10
1646487000000|2022-03-05 13:30:00|13962.31|13842.31|13961.71|13841.71|13962.31|13842.31|13961.71|13841.71|9
1646487010000|2022-03-05 13:30:10|13961.23|13841.23|13961.38|13841.38|13961.38|13841.38|13961.06|13841.06|9
1646487020000|2022-03-05 13:30:20|13961.33|13841.33|13962.45|13842.45|13962.47|13842.47|13961.31|13841.31|6
1646487030000|2022-03-05 13:30:30|13962.4|13842.4|13962.3|13842.3|13962.4|13842.4|13961.99|13841.99|9
1646487040000|2022-03-05 13:30:40|13962.39|13842.39|13964.34|13844.34|13964.38|13844.38|13962.11|13842.11|9
1646487050000|2022-03-05 13:30:50|13964.38|13844.38|13966.81|13846.81|13966.81|13846.81|13964.37|13844.37|9
1646487060000|2022-03-05 13:31:00|13967.05|13847.05|13967.48|13847.48|13967.5|13847.5|13966.94|13846.94|9
1646487070000|2022-03-05 13:31:10|13967.32|13847.32|13967.29|13847.29|13968.46|13848.46|13967.29|13847.29|10
1646487080000|2022-03-05 13:31:20|13967.39|13847.39|13967.28|13847.28|13967.4|13847.4|13967.07|13847.07|9
1646487090000|2022-03-05 13:31:30|13967.3|13847.3|13966.89|13846.89|13967.3|13847.3|13966.89|13846.89|6
1646487100000|2022-03-05 13:31:40|13966.9|13846.9|13966.64|13846.64|13966.93|13846.93|13966.62|13846.62|8
1646487110000|2022-03-05 13:31:50|13966.7|13846.7|13966.05|13846.05|13966.86|13846.86|13965.97|13845.97|10
1646487120000|2022-03-05 13:32:00|13965.62|13845.62|13965.41|13845.41|13965.62|13845.62|13964.2|13844.2|10
1646487130000|2022-03-05 13:32:10|13965.36|13845.36|13964.82|13844.82|13965.36|13845.36|13964.71|13844.71|7
1646487140000|2022-03-05 13:32:20|13964.75|13844.75|13964.46|13844.46|13965.13|13845.13|13964.46|13844.46|10
1646487150000|2022-03-05 13:32:30|13964.14|13844.14|13962.85|13842.85|13964.27|13844.27|13962.85|13842.85|9
1646487160000|2022-03-05 13:32:40|13962.79|13842.79|13961.12|13841.12|13963.24|13843.24|13961.12|13841.12|10
1646487170000|2022-03-05 13:32:50|13960.86|13840.86|13957.65|13837.65|13960.91|13840.91|13957.65|13837.65|9
1646487180000|2022-03-05 13:33:00|13957.56|13837.56|13958.56|13838.56|13958.92|13838.92|13957.56|13837.56|9
1646487190000|2022-03-05 13:33:10|13959.07|13839.07|13959.67|13839.67|13959.67|13839.67|13958.82|13838.82|10
1646487200000|2022-03-05 13:33:20|13959.73|13839.73|13959.65|13839.65|13959.95|13839.95|13959.61|13839.61|8
1646487210000|2022-03-05 13:33:30|13959.57|13839.57|13958.89|13838.89|13959.57|13839.57|13958.86|13838.86|8
1646487220000|2022-03-05 13:33:40|13958.66|13838.66|13959.12|13839.12|13959.12|13839.12|13958.06|13838.06|10
1646487230000|2022-03-05 13:33:50|13959.17|13839.17|13959.41|13839.41|13959.7|13839.7|13959.03|13839.03|10
1646487240000|2022-03-05 13:34:00|13959.44|13839.44|13958.37|13838.37|13959.44|13839.44|13958.37|13838.37|9
1646487250000|2022-03-05 13:34:10|13958.07|13838.07|13954.27|13834.27|13958.07|13838.07|13954.21|13834.21|10
1646487260000|2022-03-05 13:34:20|13954.31|13834.31|13949.23|13829.23|13954.31|13834.31|13949.23|13829.23|10
1646487270000|2022-03-05 13:34:30|13949.65|13829.65|13949.66|13829.66|13949.67|13829.67|13949.33|13829.33|10
1646487280000|2022-03-05 13:34:40|13949.12|13829.12|13947.92|13827.92|13949.12|13829.12|13947.91|13827.91|10
1646487290000|2022-03-05 13:34:50|13947.02|13827.02|13942.06|13822.06|13947.02|13827.02|13942.06|13822.06|10
1646487300000|2022-03-05 13:35:00|13941.43|13821.43|13935.75|13815.75|13941.43|13821.43|13935.75|13815.75|10
1646487310000|2022-03-05 13:35:10|13934.76|13814.76|13932.81|13812.81|13934.76|13814.76|13932.71|13812.71|10
1646487320000|2022-03-05 13:35:20|13931.41|13811.41|13926.27|13806.27|13931.41|13811.41|13926.27|13806.27|10
1646487330000|2022-03-05 13:35:30|13925.22|13805.22|13925.12|13805.12|13925.22|13805.22|13924.49|13804.49|10
1646487340000|2022-03-05 13:35:40|13925.06|13805.06|13925.77|13805.77|13925.77|13805.77|13924.88|13804.88|9
1646487350000|2022-03-05 13:35:50|13926.11|13806.11|13922.2|13802.2|13926.11|13806.11|13922.2|13802.2|10
1646487360000|2022-03-05 13:36:00|13921.7|13801.7|13912.39|13792.39|13921.7|13801.7|13912.39|13792.39|10
1646487370000|2022-03-05 13:36:10|13912.15|13792.15|13903.8|13783.8|13912.15|13792.15|13903.8|13783.8|10
1646487380000|2022-03-05 13:36:20|13903.79|13783.79|13900.51|13780.51|13903.79|13783.79|13900.51|13780.51|10
1646487390000|2022-03-05 13:36:30|13900.42|13780.42|13899.91|13779.91|13900.64|13780.64|13899.77|13779.77|9
1646487400000|2022-03-05 13:36:40|13900|13780|13901.27|13781.27|13901.27|13781.27|13899.93|13779.93|10
1646487410000|2022-03-05 13:36:50|13901.18|13781.18|13904.57|13784.57|13904.57|13784.57|13901.18|13781.18|10
1646487420000|2022-03-05 13:37:00|13904.59|13784.59|13903.21|13783.21|13905.42|13785.42|13903.21|13783.21|9
1646487430000|2022-03-05 13:37:10|13902.8|13782.8|13901.64|13781.64|13902.8|13782.8|13901.64|13781.64|10
1646487440000|2022-03-05 13:37:20|13902.23|13782.23|13905.76|13785.76|13905.76|13785.76|13902.23|13782.23|10
1646487450000|2022-03-05 13:37:30|13906.08|13786.08|13906.28|13786.28|13906.28|13786.28|13905.46|13785.46|8
1646487460000|2022-03-05 13:37:40|13906.22|13786.22|13906.94|13786.94|13906.94|13786.94|13906.22|13786.22|8
1646487470000|2022-03-05 13:37:50|13907.13|13787.13|13909.2|13789.2|13909.2|13789.2|13907.05|13787.05|10
1646487480000|2022-03-05 13:38:00|13910.09|13790.09|13913.29|13793.29|13913.3|13793.3|13910.09|13790.09|10
1646487490000|2022-03-05 13:38:10|13914.49|13794.49|13916.52|13796.52|13916.52|13796.52|13914.49|13794.49|10
1646487500000|2022-03-05 13:38:20|13916.79|13796.79|13918.75|13798.75|13918.75|13798.75|13916.79|13796.79|9
1646487510000|2022-03-05 13:38:30|13918.62|13798.62|13918.73|13798.73|13918.92|13798.92|13918.52|13798.52|8
1646487520000|2022-03-05 13:38:40|13918.84|13798.84|13922.27|13802.27|13922.27|13802.27|13918.84|13798.84|10
1646487530000|2022-03-05 13:38:50|13922.46|13802.46|13925.31|13805.31|13925.38|13805.38|13922.35|13802.35|10
1646487540000|2022-03-05 13:39:00|13925|13805|13924.41|13804.41|13925|13805|13923.74|13803.74|9
1646487550000|2022-03-05 13:39:10|13924.2|13804.2|13926.91|13806.91|13926.95|13806.95|13922.61|13802.61|10
1646487560000|2022-03-05 13:39:20|13929.61|13809.61|13932.62|13812.62|13932.62|13812.62|13929.61|13809.61|10
1646487570000|2022-03-05 13:39:30|13932.81|13812.81|13929.41|13809.41|13933.03|13813.03|13929.41|13809.41|10
1646487580000|2022-03-05 13:39:40|13929.03|13809.03|13929.68|13809.68|13930.22|13810.22|13929.03|13809.03|7
1646487590000|2022-03-05 13:39:50|13930.6|13810.6|13930.96|13810.96|13931.06|13811.06|13930.52|13810.52|10
1646487600000|2022-03-05 13:40:00|13931.23|13811.23|13934.48|13814.48|13934.48|13814.48|13931.23|13811.23|10
1646487610000|2022-03-05 13:40:10|13934.86|13814.86|13939.71|13819.71|13939.71|13819.71|13934.86|13814.86|10
1646487620000|2022-03-05 13:40:20|13940.07|13820.07|13940.74|13820.74|13940.86|13820.86|13940.07|13820.07|8
1646487630000|2022-03-05 13:40:30|13940.7|13820.7|13939|13819|13940.7|13820.7|13939|13819|10
1646487640000|2022-03-05 13:40:40|13938.84|13818.84|13940.07|13820.07|13940.22|13820.22|13938.82|13818.82|9
1646487650000|2022-03-05 13:40:50|13940.04|13820.04|13940.97|13820.97|13941.59|13821.59|13940|13820|10
1646487660000|2022-03-05 13:41:00|13941.14|13821.14|13943.74|13823.74|13943.76|13823.76|13941.06|13821.06|9
1646487670000|2022-03-05 13:41:10|13943.73|13823.73|13941.11|13821.11|13943.82|13823.82|13941.11|13821.11|9
1646487680000|2022-03-05 13:41:20|13941.39|13821.39|13943.95|13823.95|13943.95|13823.95|13941.39|13821.39|8
1646487690000|2022-03-05 13:41:30|13945.17|13825.17|13945.56|13825.56|13945.59|13825.59|13945.15|13825.15|10
1646487700000|2022-03-05 13:41:40|13948.47|13828.47|13953.73|13833.73|13953.73|13833.73|13948.47|13828.47|10
1646487710000|2022-03-05 13:41:50|13953.77|13833.77|13956.65|13836.65|13956.65|13836.65|13953.77|13833.77|10
1646487720000|2022-03-05 13:42:00|13957.1|13837.1|13957.08|13837.08|13957.77|13837.77|13956.7|13836.7|9
1646487730000|2022-03-05 13:42:10|13957.37|13837.37|13958.92|13838.92|13958.92|13838.92|13957.37|13837.37|10
1646487740000|2022-03-05 13:42:20|13958.94|13838.94|13960.44|13840.44|13960.66|13840.66|13958.94|13838.94|10
1646487750000|2022-03-05 13:42:30|13961.02|13841.02|13959.29|13839.29|13961.02|13841.02|13959.2|13839.2|9
1646487760000|2022-03-05 13:42:40|13959.99|13839.99|13959.75|13839.75|13960.28|13840.28|13959.53|13839.53|10
1646487770000|2022-03-05 13:42:50|13959.76|13839.76|13959.24|13839.24|13959.76|13839.76|13959.12|13839.12|9
1646487780000|2022-03-05 13:43:00|13959.26|13839.26|13959.1|13839.1|13959.26|13839.26|13959.07|13839.07|7
1646487790000|2022-03-05 13:43:10|13959.58|13839.58|13957.51|13837.51|13959.88|13839.88|13957.51|13837.51|8
1646487800000|2022-03-05 13:43:20|13957.37|13837.37|13956.31|13836.31|13957.59|13837.59|13956.31|13836.31|9
1646487810000|2022-03-05 13:43:30|13956.7|13836.7|13957.06|13837.06|13957.06|13837.06|13956.05|13836.05|9
1646487820000|2022-03-05 13:43:40|13957.1|13837.1|13957.92|13837.92|13958|13838|13956.96|13836.96|9
1646487830000|2022-03-05 13:43:50|13957.72|13837.72|13957.07|13837.07|13957.73|13837.73|13956.93|13836.93|10
1646487840000|2022-03-05 13:44:00|13957.06|13837.06|13956.12|13836.12|13957.06|13837.06|13956.12|13836.12|10
1646487850000|2022-03-05 13:44:10|13956.03|13836.03|13956.02|13836.02|13956.73|13836.73|13954.79|13834.79|10
1646487860000|2022-03-05 13:44:20|13955.66|13835.66|13955.42|13835.42|13956.46|13836.46|13955.16|13835.16|7
1646487870000|2022-03-05 13:44:30|13955.33|13835.33|13954.71|13834.71|13955.34|13835.34|13954.67|13834.67|5
1646487880000|2022-03-05 13:44:40|13954.49|13834.49|13952.05|13832.05|13954.49|13834.49|13952.05|13832.05|10
1646487890000|2022-03-05 13:44:50|13951.32|13831.32|13949.37|13829.37|13951.32|13831.32|13949.33|13829.33|10
1646487900000|2022-03-05 13:45:00|13949.22|13829.22|13948.97|13828.97|13949.31|13829.31|13948.71|13828.71|8
1646487910000|2022-03-05 13:45:10|13948.98|13828.98|13948.71|13828.71|13949.98|13829.98|13948.71|13828.71|9
1646487920000|2022-03-05 13:45:20|13948.51|13828.51|13943.17|13823.17|13948.59|13828.59|13943.17|13823.17|10
1646487930000|2022-03-05 13:45:30|13942.43|13822.43|13940.65|13820.65|13942.43|13822.43|13940.3|13820.3|10
1646487940000|2022-03-05 13:45:40|13939.82|13819.82|13939.42|13819.42|13939.82|13819.82|13939.3|13819.3|9
1646487950000|2022-03-05 13:45:50|13939.04|13819.04|13937.45|13817.45|13939.04|13819.04|13937.45|13817.45|10
1646487960000|2022-03-05 13:46:00|13936.82|13816.82|13933.72|13813.72|13936.82|13816.82|13933.66|13813.66|10
1646487970000|2022-03-05 13:46:10|13933.45|13813.45|13933.53|13813.53|13933.91|13813.91|13933.45|13813.45|9
1646487980000|2022-03-05 13:46:20|13933.54|13813.54|13934.96|13814.96|13934.96|13814.96|13933.54|13813.54|8
1646487990000|2022-03-05 13:46:30|13935.01|13815.01|13930.8|13810.8|13935.01|13815.01|13930.54|13810.54|9
1646488000000|2022-03-05 13:46:40|13930.75|13810.75|13931.05|13811.05|13931.72|13811.72|13930.46|13810.46|10
1646488010000|2022-03-05 13:46:50|13930.86|13810.86|13930.7|13810.7|13931.62|13811.62|13930.38|13810.38|8
1646488020000|2022-03-05 13:47:00|13930.58|13810.58|13931.01|13811.01|13931.03|13811.03|13930.58|13810.58|9
1646488030000|2022-03-05 13:47:10|13931|13811|13930.99|13810.99|13931|13811|13930.69|13810.69|9
1646488040000|2022-03-05 13:47:20|13931.1|13811.1|13928.9|13808.9|13931.37|13811.37|13928.9|13808.9|10
1646488050000|2022-03-05 13:47:30|13928.58|13808.58|13925.72|13805.72|13928.78|13808.78|13925.72|13805.72|10
1646488060000|2022-03-05 13:47:40|13925.6|13805.6|13923.95|13803.95|13925.6|13805.6|13923.81|13803.81|9
1646488070000|2022-03-05 13:47:50|13924.11|13804.11|13924.64|13804.64|13924.96|13804.96|13923.79|13803.79|10
1646488080000|2022-03-05 13:48:00|13925.09|13805.09|13925.17|13805.17|13925.22|13805.22|13924.79|13804.79|9
1646488090000|2022-03-05 13:48:10|13924.88|13804.88|13925.28|13805.28|13925.28|13805.28|13924.47|13804.47|10
1646488100000|2022-03-05 13:48:20|13925.42|13805.42|13925.73|13805.73|13925.73|13805.73|13924.83|13804.83|10
1646488110000|2022-03-05 13:48:30|13925.56|13805.56|13925.87|13805.87|13925.97|13805.97|13925.56|13805.56|9
1646488120000|2022-03-05 13:48:40|13925.94|13805.94|13925.61|13805.61|13926.2|13806.2|13925.07|13805.07|10
1646488130000|2022-03-05 13:48:50|13925.59|13805.59|13926|13806|13926|13806|13925.25|13805.25|10
1646488140000|2022-03-05 13:49:00|13925.97|13805.97|13925.83|13805.83|13926.26|13806.26|13925.8|13805.8|9
1646488150000|2022-03-05 13:49:10|13925.79|13805.79|13928.65|13808.65|13928.65|13808.65|13925.79|13805.79|7
1646488160000|2022-03-05 13:49:20|13928.77|13808.77|13930.33|13810.33|13930.33|13810.33|13928.49|13808.49|9
1646488170000|2022-03-05 13:49:30|13930.51|13810.51|13931.68|13811.68|13931.95|13811.95|13930.51|13810.51|10
1646488180000|2022-03-05 13:49:40|13931.54|13811.54|13928.07|13808.07|13931.59|13811.59|13928.07|13808.07|10
1646488190000|2022-03-05 13:49:50|13928.44|13808.44|13928.5|13808.5|13929.09|13809.09|13928.44|13808.44|7
1646488200000|2022-03-05 13:50:00|13928.44|13808.44|13928.99|13808.99|13928.99|13808.99|13928.07|13808.07|10
1646488210000|2022-03-05 13:50:10|13929.32|13809.32|13934.15|13814.15|13934.15|13814.15|13929.32|13809.32|10
1646488220000|2022-03-05 13:50:20|13934.21|13814.21|13936.77|13816.77|13936.77|13816.77|13934.21|13814.21|9
1646488230000|2022-03-05 13:50:30|13936.74|13816.74|13938.35|13818.35|13938.35|13818.35|13936.14|13816.14|10
1646488240000|2022-03-05 13:50:40|13938.61|13818.61|13940.48|13820.48|13940.48|13820.48|13938.61|13818.61|10
1646488250000|2022-03-05 13:50:50|13940.9|13820.9|13941.43|13821.43|13941.43|13821.43|13940.1|13820.1|10
1646488260000|2022-03-05 13:51:00|13942.56|13822.56|13946.6|13826.6|13946.6|13826.6|13942.56|13822.56|10
1646488270000|2022-03-05 13:51:10|13946.89|13826.89|13948.5|13828.5|13948.5|13828.5|13946.89|13826.89|9
1646488280000|2022-03-05 13:51:20|13948.62|13828.62|13951.23|13831.23|13952.15|13832.15|13948.62|13828.62|10
1646488290000|2022-03-05 13:51:30|13953.71|13833.71|13954.67|13834.67|13954.67|13834.67|13953.37|13833.37|10
1646488300000|2022-03-05 13:51:40|13954.56|13834.56|13955.66|13835.66|13955.66|13835.66|13954.45|13834.45|9
1646488310000|2022-03-05 13:51:50|13955.75|13835.75|13957.69|13837.69|13957.69|13837.69|13955.58|13835.58|10
1646488320000|2022-03-05 13:52:00|13958.01|13838.01|13959.6|13839.6|13959.6|13839.6|13958.01|13838.01|9
1646488330000|2022-03-05 13:52:10|13960|13840|13961.14|13841.14|13961.29|13841.29|13960|13840|9
1646488340000|2022-03-05 13:52:20|13960.92|13840.92|13958.75|13838.75|13960.92|13840.92|13958.63|13838.63|10
1646488350000|2022-03-05 13:52:30|13958.61|13838.61|13957.18|13837.18|13958.61|13838.61|13957.18|13837.18|10
1646488360000|2022-03-05 13:52:40|13957.36|13837.36|13957.55|13837.55|13957.82|13837.82|13957.36|13837.36|10
1646488370000|2022-03-05 13:52:50|13957.69|13837.69|13958.6|13838.6|13958.83|13838.83|13957.69|13837.69|10
1646488380000|2022-03-05 13:53:00|13958.55|13838.55|13955.87|13835.87|13958.55|13838.55|13955.87|13835.87|10
1646488390000|2022-03-05 13:53:10|13953.99|13833.99|13949.61|13829.61|13953.99|13833.99|13949.61|13829.61|10
1646488400000|2022-03-05 13:53:20|13949.26|13829.26|13944.6|13824.6|13949.26|13829.26|13944.6|13824.6|10
1646488410000|2022-03-05 13:53:30|13944.61|13824.61|13941.5|13821.5|13944.61|13824.61|13941.5|13821.5|10
1646488420000|2022-03-05 13:53:40|13941.65|13821.65|13940.17|13820.17|13941.65|13821.65|13939.52|13819.52|9
1646488430000|2022-03-05 13:53:50|13940.26|13820.26|13939.58|13819.58|13940.45|13820.45|13939.58|13819.58|7
1646488440000|2022-03-05 13:54:00|13939.37|13819.37|13940.75|13820.75|13940.75|13820.75|13939.37|13819.37|10
1646488450000|2022-03-05 13:54:10|13940.78|13820.78|13938.28|13818.28|13940.9|13820.9|13938.28|13818.28|9
1646488460000|2022-03-05 13:54:20|13938.04|13818.04|13934.71|13814.71|13938.04|13818.04|13934.71|13814.71|10
1646488470000|2022-03-05 13:54:30|13934.54|13814.54|13934.5|13814.5|13934.7|13814.7|13934.16|13814.16|9
1646488480000|2022-03-05 13:54:40|13934.31|13814.31|13935.76|13815.76|13935.95|13815.95|13934.31|13814.31|10
1646488490000|2022-03-05 13:54:50|13935.83|13815.83|13935.92|13815.92|13936.31|13816.31|13935.83|13815.83|9
1646488500000|2022-03-05 13:55:00|13935.77|13815.77|13936.64|13816.64|13936.64|13816.64|13935.75|13815.75|10
1646488510000|2022-03-05 13:55:10|13936.68|13816.68|13937.59|13817.59|13937.66|13817.66|13936.68|13816.68|9
1646488520000|2022-03-05 13:55:20|13937.61|13817.61|13939.36|13819.36|13939.36|13819.36|13937.59|13817.59|9
1646488530000|2022-03-05 13:55:30|13939.35|13819.35|13939.58|13819.58|13939.75|13819.75|13939.33|13819.33|10
1646488540000|2022-03-05 13:55:40|13939.52|13819.52|13940.4|13820.4|13940.4|13820.4|13939.46|13819.46|10
1646488550000|2022-03-05 13:55:50|13940.51|13820.51|13939.4|13819.4|13940.77|13820.77|13939.4|13819.4|8
1646488560000|2022-03-05 13:56:00|13939.47|13819.47|13939.43|13819.43|13940.24|13820.24|13939.28|13819.28|9
1646488570000|2022-03-05 13:56:10|13939.29|13819.29|13937.69|13817.69|13939.29|13819.29|13937.69|13817.69|10
1646488580000|2022-03-05 13:56:20|13937.68|13817.68|13937|13817|13938.71|13818.71|13937|13817|10
1646488590000|2022-03-05 13:56:30|13936.15|13816.15|13936.9|13816.9|13937.08|13817.08|13936.15|13816.15|10
1646488600000|2022-03-05 13:56:40|13936.68|13816.68|13937.36|13817.36|13937.36|13817.36|13936.64|13816.64|9
1646488610000|2022-03-05 13:56:50|13937.41|13817.41|13937.89|13817.89|13937.96|13817.96|13937.37|13817.37|10
1646488620000|2022-03-05 13:57:00|13937.92|13817.92|13939.46|13819.46|13939.46|13819.46|13937.92|13817.92|10
1646488630000|2022-03-05 13:57:10|13939.86|13819.86|13940.39|13820.39|13940.83|13820.83|13939.86|13819.86|10
1646488640000|2022-03-05 13:57:20|13940.91|13820.91|13939.69|13819.69|13940.91|13820.91|13939.69|13819.69|8
1646488650000|2022-03-05 13:57:30|13939.38|13819.38|13933.86|13813.86|13939.38|13819.38|13933.86|13813.86|10
1646488660000|2022-03-05 13:57:40|13933.25|13813.25|13930.74|13810.74|13933.25|13813.25|13929.98|13809.98|10
1646488670000|2022-03-05 13:57:50|13931.01|13811.01|13929.61|13809.61|13931.32|13811.32|13929.61|13809.61|10
1646488680000|2022-03-05 13:58:00|13929.28|13809.28|13929.27|13809.27|13929.29|13809.29|13928.37|13808.37|10
1646488690000|2022-03-05 13:58:10|13929.02|13809.02|13928.2|13808.2|13929.38|13809.38|13928.04|13808.04|10
1646488700000|2022-03-05 13:58:20|13928.3|13808.3|13929.32|13809.32|13929.32|13809.32|13927.5|13807.5|10
1646488710000|2022-03-05 13:58:30|13929.5|13809.5|13927.52|13807.52|13929.5|13809.5|13927.5|13807.5|9
1646488720000|2022-03-05 13:58:40|13927.56|13807.56|13929.11|13809.11|13929.11|13809.11|13927.56|13807.56|10
1646488730000|2022-03-05 13:58:50|13929.02|13809.02|13929.96|13809.96|13930.24|13810.24|13929.02|13809.02|10
1646488740000|2022-03-05 13:59:00|13929.79|13809.79|13931.21|13811.21|13931.21|13811.21|13929.79|13809.79|9
1646488750000|2022-03-05 13:59:10|13931.13|13811.13|13931.58|13811.58|13931.95|13811.95|13931.13|13811.13|9
1646488760000|2022-03-05 13:59:20|13931.63|13811.63|13931.21|13811.21|13931.63|13811.63|13931.21|13811.21|9
1646488770000|2022-03-05 13:59:30|13931.07|13811.07|13932.45|13812.45|13932.45|13812.45|13930.99|13810.99|10
1646488780000|2022-03-05 13:59:40|13932.83|13812.83|13934.17|13814.17|13934.17|13814.17|13932.83|13812.83|10
1646488790000|2022-03-05 13:59:50|13934.49|13814.49|13934.47|13814.47|13934.49|13814.49|13934.19|13814.19|10
1646488800000|2022-03-05 14:00:00|13934.44|13814.44|13933.84|13813.84|13934.48|13814.48|13933.83|13813.83|10
1646488810000|2022-03-05 14:00:10|13933.83|13813.83|13932.96|13812.96|13933.83|13813.83|13932.96|13812.96|10
1646488820000|2022-03-05 14:00:20|13933.25|13813.25|13932.44|13812.44|13933.25|13813.25|13932.4|13812.4|10
1646488830000|2022-03-05 14:00:30|13932.48|13812.48|13934.66|13814.66|13934.66|13814.66|13932.48|13812.48|10
1646488840000|2022-03-05 14:00:40|13934.72|13814.72|13936.99|13816.99|13937.4|13817.4|13934.72|13814.72|10
1646488850000|2022-03-05 14:00:50|13937.4|13817.4|13939.47|13819.47|13939.58|13819.58|13937.35|13817.35|10
1646488860000|2022-03-05 14:01:00|13939.8|13819.8|13940.46|13820.46|13940.46|13820.46|13939.4|13819.4|9
1646488870000|2022-03-05 14:01:10|13940.86|13820.86|13943.27|13823.27|13943.27|13823.27|13940.86|13820.86|9
1646488880000|2022-03-05 14:01:20|13943.32|13823.32|13944.01|13824.01|13944.01|13824.01|13942.99|13822.99|10
1646488890000|2022-03-05 14:01:30|13944.24|13824.24|13944.12|13824.12|13944.27|13824.27|13943.81|13823.81|9
1646488900000|2022-03-05 14:01:40|13943.98|13823.98|13944.21|13824.21|13944.28|13824.28|13943.98|13823.98|7
1646488910000|2022-03-05 14:01:50|13944.11|13824.11|13942.51|13822.51|13944.11|13824.11|13942.44|13822.44|9
1646488920000|2022-03-05 14:02:00|13942.14|13822.14|13942.45|13822.45|13942.53|13822.53|13942.14|13822.14|10
1646488930000|2022-03-05 14:02:10|13942.2|13822.2|13941.26|13821.26|13942.46|13822.46|13941.26|13821.26|8
1646488940000|2022-03-05 14:02:20|13940.88|13820.88|13942.07|13822.07|13942.07|13822.07|13940.8|13820.8|10
1646488950000|2022-03-05 14:02:30|13941.76|13821.76|13941.23|13821.23|13941.76|13821.76|13941.23|13821.23|10
1646488960000|2022-03-05 14:02:40|13941.35|13821.35|13942.07|13822.07|13942.15|13822.15|13941.16|13821.16|10
1646488970000|2022-03-05 14:02:50|13941.93|13821.93|13942.52|13822.52|13942.54|13822.54|13941.92|13821.92|10
1646488980000|2022-03-05 14:03:00|13942.44|13822.44|13939.42|13819.42|13942.44|13822.44|13939.42|13819.42|8
1646488990000|2022-03-05 14:03:10|13938.83|13818.83|13936.08|13816.08|13938.83|13818.83|13936.08|13816.08|10
1646489000000|2022-03-05 14:03:20|13933.94|13813.94|13934.14|13814.14|13934.14|13814.14|13933.47|13813.47|9
1646489010000|2022-03-05 14:03:30|13934.15|13814.15|13930.91|13810.91|13934.3|13814.3|13930.91|13810.91|10
1646489020000|2022-03-05 14:03:40|13930.83|13810.83|13928.95|13808.95|13930.83|13810.83|13928.95|13808.95|8
1646489030000|2022-03-05 14:03:50|13928.04|13808.04|13926.05|13806.05|13928.04|13808.04|13925.95|13805.95|10
1646489040000|2022-03-05 14:04:00|13926.1|13806.1|13925.9|13805.9|13926.22|13806.22|13925.88|13805.88|8
1646489050000|2022-03-05 14:04:10|13926.01|13806.01|13926.02|13806.02|13926.12|13806.12|13925.61|13805.61|10
1646489060000|2022-03-05 14:04:20|13925.93|13805.93|13925.91|13805.91|13926.08|13806.08|13925.85|13805.85|9
1646489070000|2022-03-05 14:04:30|13926.64|13806.64|13926.09|13806.09|13926.93|13806.93|13926.02|13806.02|7
1646489080000|2022-03-05 14:04:40|13925.74|13805.74|13925.4|13805.4|13925.82|13805.82|13925.4|13805.4|6
1646489090000|2022-03-05 14:04:50|13925.17|13805.17|13925.19|13805.19|13925.3|13805.3|13924.91|13804.91|8
1646489100000|2022-03-05 14:05:00|13925.33|13805.33|13927.65|13807.65|13927.65|13807.65|13925.33|13805.33|10
1646489110000|2022-03-05 14:05:10|13927.38|13807.38|13926.93|13806.93|13927.99|13807.99|13926.87|13806.87|9
1646489120000|2022-03-05 14:05:20|13927.11|13807.11|13927.51|13807.51|13927.64|13807.64|13927.11|13807.11|8
1646489130000|2022-03-05 14:05:30|13927.68|13807.68|13928.23|13808.23|13928.23|13808.23|13927.22|13807.22|9
1646489140000|2022-03-05 14:05:40|13928.09|13808.09|13928.4|13808.4|13929.17|13809.17|13927.83|13807.83|7
1646489150000|2022-03-05 14:05:50|13928.36|13808.36|13926.17|13806.17|13928.45|13808.45|13926.17|13806.17|10
1646489160000|2022-03-05 14:06:00|13926.1|13806.1|13926.03|13806.03|13926.1|13806.1|13925.5|13805.5|8
1646489170000|2022-03-05 14:06:10|13926.09|13806.09|13925.52|13805.52|13926.2|13806.2|13925.52|13805.52|9
1646489180000|2022-03-05 14:06:20|13924.6|13804.6|13924.1|13804.1|13925.13|13805.13|13923.93|13803.93|10
1646489190000|2022-03-05 14:06:30|13924.16|13804.16|13923.76|13803.76|13924.16|13804.16|13923.54|13803.54|10
1646489200000|2022-03-05 14:06:40|13923.07|13803.07|13923.09|13803.09|13923.95|13803.95|13923.01|13803.01|7
1646489210000|2022-03-05 14:06:50|13923.06|13803.06|13922.32|13802.32|13923.06|13803.06|13922.32|13802.32|6
1646489220000|2022-03-05 14:07:00|13922.43|13802.43|13920.72|13800.72|13922.63|13802.63|13920.02|13800.02|10
1646489230000|2022-03-05 14:07:10|13920.92|13800.92|13919.8|13799.8|13921.27|13801.27|13919.7|13799.7|10
1646489240000|2022-03-05 14:07:20|13919.29|13799.29|13917.32|13797.32|13919.32|13799.32|13917.32|13797.32|9
1646489250000|2022-03-05 14:07:30|13917.25|13797.25|13916.76|13796.76|13917.25|13797.25|13916.75|13796.75|10
1646489260000|2022-03-05 14:07:40|13916.78|13796.78|13915.09|13795.09|13916.78|13796.78|13915.09|13795.09|9
1646489270000|2022-03-05 14:07:50|13912.72|13792.72|13911.82|13791.82|13912.72|13792.72|13909.84|13789.84|10
1646489280000|2022-03-05 14:08:00|13913.82|13793.82|13919.48|13799.48|13919.48|13799.48|13913.82|13793.82|9
1646489290000|2022-03-05 14:08:10|13919.83|13799.83|13921.12|13801.12|13922.02|13802.02|13919.83|13799.83|9
1646489300000|2022-03-05 14:08:20|13921.26|13801.26|13920.62|13800.62|13921.49|13801.49|13920.62|13800.62|10
1646489310000|2022-03-05 14:08:30|13921.19|13801.19|13920.16|13800.16|13921.19|13801.19|13920.16|13800.16|10
1646489320000|2022-03-05 14:08:40|13919.94|13799.94|13919.8|13799.8|13919.97|13799.97|13919.58|13799.58|8
1646489330000|2022-03-05 14:08:50|13919.73|13799.73|13921.94|13801.94|13921.97|13801.97|13919.73|13799.73|9
1646489340000|2022-03-05 14:09:00|13922.26|13802.26|13924.09|13804.09|13924.44|13804.44|13922.26|13802.26|9
1646489350000|2022-03-05 14:09:10|13924.36|13804.36|13924.02|13804.02|13924.53|13804.53|13923.94|13803.94|9
1646489360000|2022-03-05 14:09:20|13924.31|13804.31|13922.76|13802.76|13924.4|13804.4|13922.53|13802.53|9
1646489370000|2022-03-05 14:09:30|13923.38|13803.38|13923.2|13803.2|13923.52|13803.52|13923.2|13803.2|7
1646489380000|2022-03-05 14:09:40|13923.5|13803.5|13922.41|13802.41|13923.5|13803.5|13922.34|13802.34|9
1646489390000|2022-03-05 14:09:50|13922.35|13802.35|13921.78|13801.78|13922.51|13802.51|13921.78|13801.78|10
1646489400000|2022-03-05 14:10:00|13921.7|13801.7|13921.6|13801.6|13921.7|13801.7|13921.33|13801.33|10
1646489410000|2022-03-05 14:10:10|13921.65|13801.65|13920.9|13800.9|13921.65|13801.65|13920.3|13800.3|8
1646489420000|2022-03-05 14:10:20|13921.1|13801.1|13922.89|13802.89|13922.89|13802.89|13920.86|13800.86|10
1646489430000|2022-03-05 14:10:30|13923.44|13803.44|13925.09|13805.09|13925.09|13805.09|13923.44|13803.44|10
1646489440000|2022-03-05 14:10:40|13925.06|13805.06|13926.69|13806.69|13926.69|13806.69|13925.03|13805.03|10
1646489450000|2022-03-05 14:10:50|13926.78|13806.78|13930.03|13810.03|13930.03|13810.03|13926.78|13806.78|10
1646489460000|2022-03-05 14:11:00|13930.16|13810.16|13931.36|13811.36|13931.75|13811.75|13930.14|13810.14|9
1646489470000|2022-03-05 14:11:10|13931.39|13811.39|13933.61|13813.61|13933.61|13813.61|13931.27|13811.27|9
1646489480000|2022-03-05 14:11:20|13934.11|13814.11|13934.77|13814.77|13934.77|13814.77|13934.11|13814.11|10
1646489490000|2022-03-05 14:11:30|13934.85|13814.85|13937.04|13817.04|13937.04|13817.04|13934.32|13814.32|10
1646489500000|2022-03-05 14:11:40|13937.15|13817.15|13937.92|13817.92|13938.31|13818.31|13937.01|13817.01|10
1646489510000|2022-03-05 14:11:50|13938.13|13818.13|13938.37|13818.37|13938.37|13818.37|13937.96|13817.96|9
1646489520000|2022-03-05 14:12:00|13938.46|13818.46|13939.49|13819.49|13939.62|13819.62|13938.46|13818.46|10
1646489530000|2022-03-05 14:12:10|13939.43|13819.43|13939.03|13819.03|13939.56|13819.56|13939.03|13819.03|8
1646489540000|2022-03-05 14:12:20|13939.02|13819.02|13940.03|13820.03|13940.03|13820.03|13939.02|13819.02|9
1646489550000|2022-03-05 14:12:30|13940.18|13820.18|13940.67|13820.67|13940.85|13820.85|13940.08|13820.08|9
1646489560000|2022-03-05 14:12:40|13940.64|13820.64|13942.02|13822.02|13942.02|13822.02|13940.37|13820.37|10
1646489570000|2022-03-05 14:12:50|13941.92|13821.92|13941.97|13821.97|13942.44|13822.44|13941.89|13821.89|10
1646489580000|2022-03-05 14:13:00|13941.23|13821.23|13941.96|13821.96|13941.96|13821.96|13940.66|13820.66|9
1646489590000|2022-03-05 14:13:10|13942|13822|13944.07|13824.07|13944.07|13824.07|13942|13822|9
1646489600000|2022-03-05 14:13:20|13944.08|13824.08|13943.53|13823.53|13944.29|13824.29|13943.53|13823.53|8
1646489610000|2022-03-05 14:13:30|13944.23|13824.23|13946.84|13826.84|13946.84|13826.84|13944.23|13824.23|10
1646489620000|2022-03-05 14:13:40|13947.22|13827.22|13949.01|13829.01|13949.01|13829.01|13947.22|13827.22|10
1646489630000|2022-03-05 14:13:50|13949.58|13829.58|13950.31|13830.31|13950.32|13830.32|13949.57|13829.57|9
1646489640000|2022-03-05 14:14:00|13950.32|13830.32|13951.89|13831.89|13951.89|13831.89|13949.97|13829.97|10
1646489650000|2022-03-05 14:14:10|13953.47|13833.47|13955.35|13835.35|13955.35|13835.35|13953.47|13833.47|10
1646489660000|2022-03-05 14:14:20|13955.38|13835.38|13964.22|13844.22|13964.22|13844.22|13955.38|13835.38|10
1646489670000|2022-03-05 14:14:30|13964.55|13844.55|13968.85|13848.85|13968.85|13848.85|13964.55|13844.55|10
1646489680000|2022-03-05 14:14:40|13968.55|13848.55|13969.04|13849.04|13969.09|13849.09|13968.55|13848.55|9
1646489690000|2022-03-05 14:14:50|13968.92|13848.92|13968.84|13848.84|13969.08|13849.08|13968.64|13848.64|9
1646489700000|2022-03-05 14:15:00|13968.87|13848.87|13964.97|13844.97|13968.88|13848.88|13964.97|13844.97|10
1646489710000|2022-03-05 14:15:10|13964.96|13844.96|13965.75|13845.75|13965.77|13845.77|13964.96|13844.96|8
1646489720000|2022-03-05 14:15:20|13965.77|13845.77|13968.46|13848.46|13968.46|13848.46|13965.77|13845.77|10
1646489730000|2022-03-05 14:15:30|13968.94|13848.94|13969.82|13849.82|13969.82|13849.82|13968.94|13848.94|9
1646489740000|2022-03-05 14:15:40|13969.44|13849.44|13968.45|13848.45|13969.57|13849.57|13968.36|13848.36|9
1646489750000|2022-03-05 14:15:50|13967.54|13847.54|13968.39|13848.39|13968.44|13848.44|13967.03|13847.03|9
1646489760000|2022-03-05 14:16:00|13968.65|13848.65|13969.64|13849.64|13969.64|13849.64|13968.55|13848.55|10
1646489770000|2022-03-05 14:16:10|13969.55|13849.55|13969.71|13849.71|13969.89|13849.89|13969.55|13849.55|8
1646489780000|2022-03-05 14:16:20|13969.63|13849.63|13969.66|13849.66|13969.67|13849.67|13969.04|13849.04|9
1646489790000|2022-03-05 14:16:30|13970.1|13850.1|13971.98|13851.98|13971.98|13851.98|13970.1|13850.1|9
1646489800000|2022-03-05 14:16:40|13971.95|13851.95|13973.28|13853.28|13973.5|13853.5|13971.95|13851.95|10
1646489810000|2022-03-05 14:16:50|13973.33|13853.33|13974.14|13854.14|13974.14|13854.14|13973.33|13853.33|8
1646489820000|2022-03-05 14:17:00|13974.03|13854.03|13975.66|13855.66|13975.66|13855.66|13974|13854|9
1646489830000|2022-03-05 14:17:10|13975.74|13855.74|13976.11|13856.11|13976.78|13856.78|13975.74|13855.74|9
1646489840000|2022-03-05 14:17:20|13976.02|13856.02|13976.03|13856.03|13976.14|13856.14|13975.86|13855.86|7
1646489850000|2022-03-05 14:17:30|13975.9|13855.9|13977.01|13857.01|13977.01|13857.01|13975.9|13855.9|8
1646489860000|2022-03-05 14:17:40|13977.61|13857.61|13982.08|13862.08|13982.08|13862.08|13977.61|13857.61|8
1646489870000|2022-03-05 14:17:50|13982.25|13862.25|13985.37|13865.37|13985.45|13865.45|13982.25|13862.25|9
1646489880000|2022-03-05 14:18:00|13985.01|13865.01|13983.62|13863.62|13985.01|13865.01|13983.44|13863.44|10
1646489890000|2022-03-05 14:18:10|13983.82|13863.82|13984.06|13864.06|13984.06|13864.06|13983.52|13863.52|10
1646489900000|2022-03-05 14:18:20|13984.1|13864.1|13985.01|13865.01|13985.01|13865.01|13984.1|13864.1|5
1646489910000|2022-03-05 14:18:30|13985.55|13865.55|13985.39|13865.39|13985.81|13865.81|13984.67|13864.67|9
1646489920000|2022-03-05 14:18:40|13985.45|13865.45|13987.48|13867.48|13987.57|13867.57|13985.45|13865.45|8
1646489930000|2022-03-05 14:18:50|13987.63|13867.63|13987.09|13867.09|13987.71|13867.71|13987.09|13867.09|10
1646489940000|2022-03-05 14:19:00|13987.13|13867.13|13988.81|13868.81|13988.81|13868.81|13987.05|13867.05|9
1646489950000|2022-03-05 14:19:10|13989.34|13869.34|13990.3|13870.3|13990.53|13870.53|13989.34|13869.34|9
1646489960000|2022-03-05 14:19:20|13990.24|13870.24|13991.67|13871.67|13991.67|13871.67|13990.24|13870.24|10
1646489970000|2022-03-05 14:19:30|13991.75|13871.75|13992.36|13872.36|13992.43|13872.43|13991.04|13871.04|8
1646489980000|2022-03-05 14:19:40|13992.18|13872.18|13993.07|13873.07|13993.13|13873.13|13992.18|13872.18|8
1646489990000|2022-03-05 14:19:50|13993.14|13873.14|13994.15|13874.15|13994.15|13874.15|13992.99|13872.99|10
1646490000000|2022-03-05 14:20:00|13994.46|13874.46|13994.88|13874.88|13994.99|13874.99|13993.99|13873.99|10
1646490010000|2022-03-05 14:20:10|13995.1|13875.1|13995.5|13875.5|13995.54|13875.54|13994.86|13874.86|10
1646490020000|2022-03-05 14:20:20|13995.52|13875.52|13991.64|13871.64|13995.52|13875.52|13991.64|13871.64|8
1646490030000|2022-03-05 14:20:30|13991.2|13871.2|13987.35|13867.35|13991.2|13871.2|13987.35|13867.35|10
1646490040000|2022-03-05 14:20:40|13987.34|13867.34|13987.85|13867.85|13987.85|13867.85|13986.78|13866.78|9
1646490050000|2022-03-05 14:20:50|13988.01|13868.01|13989.83|13869.83|13989.83|13869.83|13987.81|13867.81|10
1646490060000|2022-03-05 14:21:00|13990.51|13870.51|13992.75|13872.75|13992.83|13872.83|13990.51|13870.51|10
1646490070000|2022-03-05 14:21:10|13993.76|13873.76|14001.45|13881.45|14001.45|13881.45|13993.76|13873.76|10
1646490080000|2022-03-05 14:21:20|14002.15|13882.15|14004.35|13884.35|14005.03|13885.03|14002.15|13882.15|10
1646490090000|2022-03-05 14:21:30|14004.24|13884.24|14005|13885|14005.1|13885.1|14003.56|13883.56|10
1646490100000|2022-03-05 14:21:40|14004.99|13884.99|14003.45|13883.45|14004.99|13884.99|14002.34|13882.34|10
1646490110000|2022-03-05 14:21:50|14003.4|13883.4|14007.57|13887.57|14007.57|13887.57|14003.4|13883.4|10
1646490120000|2022-03-05 14:22:00|14007.8|13887.8|14010.72|13890.72|14010.81|13890.81|14007.72|13887.72|10
1646490130000|2022-03-05 14:22:10|14010.8|13890.8|14010.06|13890.06|14011.09|13891.09|14009.89|13889.89|10
1646490140000|2022-03-05 14:22:20|14010.09|13890.09|14008.08|13888.08|14010.09|13890.09|14008.08|13888.08|9
1646490150000|2022-03-05 14:22:30|14007.02|13887.02|14002.9|13882.9|14007.02|13887.02|14002.9|13882.9|10
1646490160000|2022-03-05 14:22:40|14002.46|13882.46|13999.94|13879.94|14002.46|13882.46|13999.94|13879.94|10
1646490170000|2022-03-05 14:22:50|13999.47|13879.47|13995.81|13875.81|13999.47|13879.47|13995.81|13875.81|10
1646490180000|2022-03-05 14:23:00|13995.39|13875.39|13994.93|13874.93|13995.39|13875.39|13994.59|13874.59|8
1646490190000|2022-03-05 14:23:10|13994.61|13874.61|13992.26|13872.26|13994.61|13874.61|13992.26|13872.26|10
1646490200000|2022-03-05 14:23:20|13992.34|13872.34|13996.26|13876.26|13996.26|13876.26|13992.34|13872.34|10
1646490210000|2022-03-05 14:23:30|13997.08|13877.08|13999.04|13879.04|13999.04|13879.04|13997.08|13877.08|10
1646490220000|2022-03-05 14:23:40|13999.24|13879.24|13998.78|13878.78|13999.68|13879.68|13998.78|13878.78|7
1646490230000|2022-03-05 14:23:50|13998.5|13878.5|13998.31|13878.31|13999.29|13879.29|13998.31|13878.31|10
1646490240000|2022-03-05 14:24:00|13998.06|13878.06|13995.97|13875.97|13998.06|13878.06|13995.88|13875.88|10
1646490250000|2022-03-05 14:24:10|13996.08|13876.08|13997.55|13877.55|13997.6|13877.6|13995.9|13875.9|10
1646490260000|2022-03-05 14:24:20|13997.32|13877.32|13996.72|13876.72|13997.34|13877.34|13996.24|13876.24|9
1646490270000|2022-03-05 14:24:30|13996.16|13876.16|13995.86|13875.86|13996.42|13876.42|13995.86|13875.86|10
1646490280000|2022-03-05 14:24:40|13995.92|13875.92|13995.44|13875.44|13995.92|13875.92|13994.57|13874.57|10
1646490290000|2022-03-05 14:24:50|13995.69|13875.69|13993.32|13873.32|13995.69|13875.69|13993.32|13873.32|10
1646490300000|2022-03-05 14:25:00|13993.18|13873.18|13992.38|13872.38|13993.18|13873.18|13992.38|13872.38|9
1646490310000|2022-03-05 14:25:10|13991.97|13871.97|13988|13868|13991.97|13871.97|13988|13868|10
1646490320000|2022-03-05 14:25:20|13988.5|13868.5|13988.66|13868.66|13989.31|13869.31|13988.21|13868.21|10
1646490330000|2022-03-05 14:25:30|13988.69|13868.69|13988.37|13868.37|13989.43|13869.43|13988.37|13868.37|10
1646490340000|2022-03-05 14:25:40|13988.19|13868.19|13987.98|13867.98|13988.65|13868.65|13987.98|13867.98|8
1646490350000|2022-03-05 14:25:50|13987.84|13867.84|13984.45|13864.45|13987.84|13867.84|13984.45|13864.45|10
1646490360000|2022-03-05 14:26:00|13984.07|13864.07|13979.77|13859.77|13984.07|13864.07|13979.77|13859.77|10
1646490370000|2022-03-05 14:26:10|13979.29|13859.29|13975.29|13855.29|13979.29|13859.29|13975.29|13855.29|10
1646490380000|2022-03-05 14:26:20|13975.17|13855.17|13975.39|13855.39|13975.39|13855.39|13974.96|13854.96|7
1646490390000|2022-03-05 14:26:30|13975.2|13855.2|13975.65|13855.65|13975.65|13855.65|13975.17|13855.17|9
1646490400000|2022-03-05 14:26:40|13975.54|13855.54|13976.38|13856.38|13976.42|13856.42|13975.41|13855.41|10
1646490410000|2022-03-05 14:26:50|13976.37|13856.37|13978.67|13858.67|13978.67|13858.67|13976.37|13856.37|10
1646490420000|2022-03-05 14:27:00|13978.77|13858.77|13979.25|13859.25|13979.25|13859.25|13978.77|13858.77|8
1646490430000|2022-03-05 14:27:10|13979.46|13859.46|13979.87|13859.87|13980.01|13860.01|13978.81|13858.81|9
1646490440000|2022-03-05 14:27:20|13979.38|13859.38|13973.96|13853.96|13979.38|13859.38|13973.96|13853.96|10
1646490450000|2022-03-05 14:27:30|13974.25|13854.25|13974.05|13854.05|13974.96|13854.96|13973.81|13853.81|9
1646490460000|2022-03-05 14:27:40|13973.61|13853.61|13972.73|13852.73|13973.61|13853.61|13972.73|13852.73|9
1646490470000|2022-03-05 14:27:50|13972.78|13852.78|13973.68|13853.68|13973.68|13853.68|13972.6|13852.6|9
1646490480000|2022-03-05 14:28:00|13973.81|13853.81|13973.77|13853.77|13973.99|13853.99|13973.77|13853.77|10
1646490490000|2022-03-05 14:28:10|13973.9|13853.9|13971.52|13851.52|13973.9|13853.9|13971.52|13851.52|10
1646490500000|2022-03-05 14:28:20|13971.82|13851.82|13971.87|13851.87|13971.98|13851.98|13971.78|13851.78|10
1646490510000|2022-03-05 14:28:30|13971.91|13851.91|13971.47|13851.47|13972.52|13852.52|13971.47|13851.47|8
1646490520000|2022-03-05 14:28:40|13971.52|13851.52|13973.73|13853.73|13973.73|13853.73|13971.52|13851.52|10
1646490530000|2022-03-05 14:28:50|13973.87|13853.87|13973.92|13853.92|13974.05|13854.05|13973.24|13853.24|9
1646490540000|2022-03-05 14:29:00|13973.78|13853.78|13973.62|13853.62|13973.8|13853.8|13973.62|13853.62|5
1646490550000|2022-03-05 14:29:10|13973.68|13853.68|13973.74|13853.74|13973.76|13853.76|13973.11|13853.11|8
1646490560000|2022-03-05 14:29:20|13973.72|13853.72|13972.87|13852.87|13973.72|13853.72|13972.87|13852.87|9
1646490570000|2022-03-05 14:29:30|13972.88|13852.88|13972.86|13852.86|13973.37|13853.37|13972.67|13852.67|9
1646490580000|2022-03-05 14:29:40|13972.99|13852.99|13974.73|13854.73|13974.73|13854.73|13972.98|13852.98|8
1646490590000|2022-03-05 14:29:50|13974.62|13854.62|13975.13|13855.13|13975.13|13855.13|13974.62|13854.62|6
1646490600000|2022-03-05 14:30:00|13975.29|13855.29|13974.76|13854.76|13975.29|13855.29|13974.16|13854.16|10
1646490610000|2022-03-05 14:30:10|13974.8|13854.8|13979.24|13859.24|13979.24|13859.24|13974.8|13854.8|10
1646490620000|2022-03-05 14:30:20|13978.47|13858.47|13981.65|13861.65|13981.65|13861.65|13978.47|13858.47|10
1646490630000|2022-03-05 14:30:30|13981.75|13861.75|13983.47|13863.47|13983.47|13863.47|13981.75|13861.75|7
1646490640000|2022-03-05 14:30:40|13983.62|13863.62|13984.71|13864.71|13984.71|13864.71|13983.62|13863.62|9
1646490650000|2022-03-05 14:30:50|13984.59|13864.59|13985.01|13865.01|13985.01|13865.01|13984.59|13864.59|9
1646490660000|2022-03-05 14:31:00|13984.49|13864.49|13986.21|13866.21|13986.21|13866.21|13984.49|13864.49|8
1646490670000|2022-03-05 14:31:10|13986.24|13866.24|13986.96|13866.96|13987.18|13867.18|13986.24|13866.24|8
1646490680000|2022-03-05 14:31:20|13986.66|13866.66|13987.28|13867.28|13987.28|13867.28|13986.66|13866.66|8
1646490690000|2022-03-05 14:31:30|13987.15|13867.15|13987.18|13867.18|13987.18|13867.18|13986.82|13866.82|8
1646490700000|2022-03-05 14:31:40|13987.37|13867.37|13988.16|13868.16|13988.17|13868.17|13987.26|13867.26|9
1646490710000|2022-03-05 14:31:50|13988.33|13868.33|13987.8|13867.8|13988.33|13868.33|13987.58|13867.58|9
1646490720000|2022-03-05 14:32:00|13988.37|13868.37|13989.11|13869.11|13989.11|13869.11|13988.37|13868.37|10
1646490730000|2022-03-05 14:32:10|13989.19|13869.19|13988.14|13868.14|13989.24|13869.24|13988.14|13868.14|10
1646490740000|2022-03-05 14:32:20|13987.92|13867.92|13985.33|13865.33|13987.92|13867.92|13985.33|13865.33|10
1646490750000|2022-03-05 14:32:30|13985.29|13865.29|13984.67|13864.67|13986.12|13866.12|13984.67|13864.67|9
1646490760000|2022-03-05 14:32:40|13983.89|13863.89|13983.37|13863.37|13983.89|13863.89|13983.37|13863.37|9
1646490770000|2022-03-05 14:32:50|13983.19|13863.19|13983.05|13863.05|13983.47|13863.47|13982.86|13862.86|9
1646490780000|2022-03-05 14:33:00|13982.88|13862.88|13983.66|13863.66|13984.02|13864.02|13982.86|13862.86|9
1646490790000|2022-03-05 14:33:10|13983.74|13863.74|13984.08|13864.08|13984.13|13864.13|13983.74|13863.74|9
1646490800000|2022-03-05 14:33:20|13983.9|13863.9|13984.03|13864.03|13984.03|13864.03|13983.64|13863.64|9
1646490810000|2022-03-05 14:33:30|13983.97|13863.97|13985.6|13865.6|13985.6|13865.6|13983.97|13863.97|9
1646490820000|2022-03-05 14:33:40|13985.54|13865.54|13984.88|13864.88|13986|13866|13984.88|13864.88|9
1646490830000|2022-03-05 14:33:50|13984.85|13864.85|13985.9|13865.9|13985.9|13865.9|13984.85|13864.85|8
1646490840000|2022-03-05 14:34:00|13985.48|13865.48|13985.17|13865.17|13985.65|13865.65|13985.11|13865.11|10
1646490850000|2022-03-05 14:34:10|13985.05|13865.05|13984.53|13864.53|13985.08|13865.08|13984.53|13864.53|7
1646490860000|2022-03-05 14:34:20|13984.38|13864.38|13982.61|13862.61|13984.46|13864.46|13982.61|13862.61|10
1646490870000|2022-03-05 14:34:30|13982.6|13862.6|13980.22|13860.22|13982.6|13862.6|13980.22|13860.22|10
1646490880000|2022-03-05 14:34:40|13980.45|13860.45|13980.58|13860.58|13980.9|13860.9|13980.12|13860.12|9
1646490890000|2022-03-05 14:34:50|13980.48|13860.48|13979.57|13859.57|13980.48|13860.48|13979.57|13859.57|9
1646490900000|2022-03-05 14:35:00|13979.62|13859.62|13975.22|13855.22|13979.62|13859.62|13975.22|13855.22|10
1646490910000|2022-03-05 14:35:10|13975.07|13855.07|13974.06|13854.06|13975.07|13855.07|13974.02|13854.02|9
1646490920000|2022-03-05 14:35:20|13973.85|13853.85|13967.56|13847.56|13973.85|13853.85|13967.56|13847.56|10
1646490930000|2022-03-05 14:35:30|13967.15|13847.15|13963.06|13843.06|13967.15|13847.15|13963.06|13843.06|10
1646490940000|2022-03-05 14:35:40|13963.03|13843.03|13960.53|13840.53|13963.28|13843.28|13960.08|13840.08|10
1646490950000|2022-03-05 14:35:50|13960.54|13840.54|13962.96|13842.96|13962.96|13842.96|13960.06|13840.06|9
1646490960000|2022-03-05 14:36:00|13963.3|13843.3|13963.36|13843.36|13963.54|13843.54|13962.88|13842.88|8
1646490970000|2022-03-05 14:36:10|13963.55|13843.55|13965.64|13845.64|13965.64|13845.64|13963.55|13843.55|8
1646490980000|2022-03-05 14:36:20|13965.83|13845.83|13967.4|13847.4|13967.4|13847.4|13965.38|13845.38|10
1646490990000|2022-03-05 14:36:30|13967.47|13847.47|13968.21|13848.21|13968.21|13848.21|13967.47|13847.47|7
1646491000000|2022-03-05 14:36:40|13969.37|13849.37|13970.47|13850.47|13971.32|13851.32|13969.37|13849.37|10
1646491010000|2022-03-05 14:36:50|13971.48|13851.48|13973.8|13853.8|13973.8|13853.8|13970.99|13850.99|10
1646491020000|2022-03-05 14:37:00|13973.79|13853.79|13974.88|13854.88|13975.02|13855.02|13973.79|13853.79|10
1646491030000|2022-03-05 14:37:10|13974.87|13854.87|13975.78|13855.78|13975.82|13855.82|13974.87|13854.87|6
1646491040000|2022-03-05 14:37:20|13975.06|13855.06|13973.5|13853.5|13975.06|13855.06|13973.5|13853.5|9
1646491050000|2022-03-05 14:37:30|13973.79|13853.79|13973.46|13853.46|13973.92|13853.92|13973.4|13853.4|10
1646491060000|2022-03-05 14:37:40|13973.63|13853.63|13974.38|13854.38|13974.72|13854.72|13973.63|13853.63|8
1646491070000|2022-03-05 14:37:50|13974.35|13854.35|13974.64|13854.64|13974.64|13854.64|13974.31|13854.31|6
1646491080000|2022-03-05 14:38:00|13974.47|13854.47|13974.98|13854.98|13975.01|13855.01|13974.46|13854.46|9
1646491090000|2022-03-05 14:38:10|13974.92|13854.92|13973.44|13853.44|13975.33|13855.33|13973.44|13853.44|9
1646491100000|2022-03-05 14:38:20|13973.3|13853.3|13971.04|13851.04|13973.3|13853.3|13970.92|13850.92|9
1646491110000|2022-03-05 14:38:30|13970.97|13850.97|13970.77|13850.77|13971.27|13851.27|13970.76|13850.76|6
1646491120000|2022-03-05 14:38:40|13970.88|13850.88|13970.57|13850.57|13971.03|13851.03|13969.48|13849.48|9
1646491130000|2022-03-05 14:38:50|13970.63|13850.63|13971.26|13851.26|13971.26|13851.26|13970.46|13850.46|9
1646491140000|2022-03-05 14:39:00|13971.32|13851.32|13970.9|13850.9|13971.42|13851.42|13970.58|13850.58|10
1646491150000|2022-03-05 14:39:10|13971.45|13851.45|13970.6|13850.6|13971.45|13851.45|13970.48|13850.48|7
1646491160000|2022-03-05 14:39:20|13970.64|13850.64|13970.28|13850.28|13970.94|13850.94|13970.04|13850.04|9
1646491170000|2022-03-05 14:39:30|13969.9|13849.9|13970.57|13850.57|13970.57|13850.57|13969.7|13849.7|10
1646491180000|2022-03-05 14:39:40|13970.49|13850.49|13970.7|13850.7|13970.91|13850.91|13970.36|13850.36|10
1646491190000|2022-03-05 14:39:50|13970.72|13850.72|13970.28|13850.28|13970.72|13850.72|13970.28|13850.28|8
1646491200000|2022-03-05 14:40:00|13970.38|13850.38|13970.59|13850.59|13971.33|13851.33|13970.28|13850.28|9
1646491210000|2022-03-05 14:40:10|13970.41|13850.41|13970.36|13850.36|13970.58|13850.58|13970.14|13850.14|9
1646491220000|2022-03-05 14:40:20|13970.48|13850.48|13970.79|13850.79|13970.79|13850.79|13970.21|13850.21|9
1646491230000|2022-03-05 14:40:30|13970.77|13850.77|13970.76|13850.76|13971.06|13851.06|13970.76|13850.76|7
1646491240000|2022-03-05 14:40:40|13971.18|13851.18|13974.98|13854.98|13974.98|13854.98|13971.16|13851.16|9
1646491250000|2022-03-05 14:40:50|13975.34|13855.34|13980.77|13860.77|13980.79|13860.79|13975.34|13855.34|10
1646491260000|2022-03-05 14:41:00|13981.49|13861.49|13983.17|13863.17|13983.36|13863.36|13981.11|13861.11|10
1646491270000|2022-03-05 14:41:10|13983.47|13863.47|13984.52|13864.52|13984.54|13864.54|13983.47|13863.47|9
1646491280000|2022-03-05 14:41:20|13984.51|13864.51|13983.57|13863.57|13984.94|13864.94|13983.57|13863.57|9
1646491290000|2022-03-05 14:41:30|13983.52|13863.52|13984.88|13864.88|13984.88|13864.88|13983.52|13863.52|10
1646491300000|2022-03-05 14:41:40|13984.93|13864.93|13985.53|13865.53|13985.53|13865.53|13984.49|13864.49|10
1646491310000|2022-03-05 14:41:50|13985.56|13865.56|13986.4|13866.4|13986.4|13866.4|13985.44|13865.44|10
1646491320000|2022-03-05 14:42:00|13986.5|13866.5|13987.61|13867.61|13987.61|13867.61|13986.38|13866.38|10
1646491330000|2022-03-05 14:42:10|13987.72|13867.72|13988.48|13868.48|13989.34|13869.34|13987.72|13867.72|10
1646491340000|2022-03-05 14:42:20|13989.11|13869.11|13985|13865|13989.11|13869.11|13985|13865|10
1646491350000|2022-03-05 14:42:30|13984.89|13864.89|13981.91|13861.91|13985.02|13865.02|13981.91|13861.91|10
1646491360000|2022-03-05 14:42:40|13981.86|13861.86|13982.89|13862.89|13983.15|13863.15|13981.86|13861.86|8
1646491370000|2022-03-05 14:42:50|13982.93|13862.93|13984.17|13864.17|13984.32|13864.32|13982.93|13862.93|10
1646491380000|2022-03-05 14:43:00|13984.27|13864.27|13986.59|13866.59|13986.59|13866.59|13984.27|13864.27|9
1646491390000|2022-03-05 14:43:10|13986.72|13866.72|13988.25|13868.25|13988.28|13868.28|13986.72|13866.72|10
1646491400000|2022-03-05 14:43:20|13988.23|13868.23|13987.56|13867.56|13988.23|13868.23|13987.56|13867.56|10
1646491410000|2022-03-05 14:43:30|13987.55|13867.55|13985.72|13865.72|13987.58|13867.58|13985.72|13865.72|9
1646491420000|2022-03-05 14:43:40|13985.49|13865.49|13986.81|13866.81|13986.81|13866.81|13985.4|13865.4|10
1646491430000|2022-03-05 14:43:50|13986.57|13866.57|13985.78|13865.78|13986.69|13866.69|13985.78|13865.78|9
1646491440000|2022-03-05 14:44:00|13986.25|13866.25|13985.99|13865.99|13986.42|13866.42|13985.99|13865.99|9
1646491450000|2022-03-05 14:44:10|13986.01|13866.01|13986.46|13866.46|13986.46|13866.46|13985.93|13865.93|9
1646491460000|2022-03-05 14:44:20|13986.54|13866.54|13987.44|13867.44|13987.44|13867.44|13986.54|13866.54|10
1646491470000|2022-03-05 14:44:30|13987.8|13867.8|13988.04|13868.04|13988.04|13868.04|13987.77|13867.77|9
1646491480000|2022-03-05 14:44:40|13987.91|13867.91|13987.74|13867.74|13988.02|13868.02|13987.7|13867.7|9
1646491490000|2022-03-05 14:44:50|13987.93|13867.93|13988.14|13868.14|13988.23|13868.23|13987.73|13867.73|9
1646491500000|2022-03-05 14:45:00|13988.11|13868.11|13987.78|13867.78|13988.14|13868.14|13987.78|13867.78|10
1646491510000|2022-03-05 14:45:10|13987.82|13867.82|13988.36|13868.36|13988.87|13868.87|13987.82|13867.82|8
1646491520000|2022-03-05 14:45:20|13988.26|13868.26|13989.33|13869.33|13989.33|13869.33|13988.26|13868.26|8
1646491530000|2022-03-05 14:45:30|13989.98|13869.98|13992.1|13872.1|13992.1|13872.1|13989.98|13869.98|10
1646491540000|2022-03-05 14:45:40|13992.16|13872.16|13993.68|13873.68|13993.68|13873.68|13992.09|13872.09|9
1646491550000|2022-03-05 14:45:50|13993.77|13873.77|13994.32|13874.32|13994.94|13874.94|13993.77|13873.77|9
1646491560000|2022-03-05 14:46:00|13994.45|13874.45|13993.67|13873.67|13994.47|13874.47|13993.67|13873.67|9
1646491570000|2022-03-05 14:46:10|13993.52|13873.52|13991.08|13871.08|13993.75|13873.75|13990.96|13870.96|10
1646491580000|2022-03-05 14:46:20|13991.67|13871.67|13990.74|13870.74|13991.67|13871.67|13990.74|13870.74|10
1646491590000|2022-03-05 14:46:30|13990.53|13870.53|13991.22|13871.22|13991.22|13871.22|13990.51|13870.51|8
1646491600000|2022-03-05 14:46:40|13991.45|13871.45|13991.47|13871.47|13992.56|13872.56|13991.42|13871.42|8
1646491610000|2022-03-05 14:46:50|13991.7|13871.7|13991.69|13871.69|13991.89|13871.89|13991.54|13871.54|10
1646491620000|2022-03-05 14:47:00|13992.24|13872.24|13993.14|13873.14|13993.14|13873.14|13992.23|13872.23|9
1646491630000|2022-03-05 14:47:10|13993.19|13873.19|13993.91|13873.91|13994.15|13874.15|13992.99|13872.99|10
1646491640000|2022-03-05 14:47:20|13993.65|13873.65|13990.63|13870.63|13993.75|13873.75|13990.63|13870.63|8
1646491650000|2022-03-05 14:47:30|13990.18|13870.18|13986.08|13866.08|13990.18|13870.18|13986.08|13866.08|10
1646491660000|2022-03-05 14:47:40|13983.71|13863.71|13981.01|13861.01|13983.93|13863.93|13981.01|13861.01|8
1646491670000|2022-03-05 14:47:50|13981.69|13861.69|13979.6|13859.6|13981.69|13861.69|13979.58|13859.58|8
1646491680000|2022-03-05 14:48:00|13979.69|13859.69|13979.98|13859.98|13979.99|13859.99|13979.69|13859.69|4
1646491690000|2022-03-05 14:48:10|13980.35|13860.35|13977.98|13857.98|13980.38|13860.38|13977.98|13857.98|8
1646491700000|2022-03-05 14:48:20|13976.04|13856.04|13976.04|13856.04|13976.37|13856.37|13975.27|13855.27|10
1646491710000|2022-03-05 14:48:30|13975.83|13855.83|13974.37|13854.37|13975.94|13855.94|13974.17|13854.17|8
1646491720000|2022-03-05 14:48:40|13974.45|13854.45|13974.73|13854.73|13974.77|13854.77|13974.45|13854.45|6
1646491730000|2022-03-05 14:48:50|13975.06|13855.06|13975.55|13855.55|13975.57|13855.57|13974.81|13854.81|10
1646491740000|2022-03-05 14:49:00|13975.42|13855.42|13976.13|13856.13|13976.13|13856.13|13975.41|13855.41|10
1646491750000|2022-03-05 14:49:10|13976.01|13856.01|13976.68|13856.68|13977.05|13857.05|13976.01|13856.01|9
1646491760000|2022-03-05 14:49:20|13977.1|13857.1|13978.59|13858.59|13978.59|13858.59|13977.1|13857.1|6
1646491770000|2022-03-05 14:49:30|13978.64|13858.64|13979.33|13859.33|13979.33|13859.33|13978.46|13858.46|9
1646491780000|2022-03-05 14:49:40|13979.44|13859.44|13979.79|13859.79|13980.11|13860.11|13979.29|13859.29|10
1646491790000|2022-03-05 14:49:50|13980.87|13860.87|13982.67|13862.67|13982.67|13862.67|13980.85|13860.85|9
1646491800000|2022-03-05 14:50:00|13982.64|13862.64|13982.31|13862.31|13982.64|13862.64|13982.31|13862.31|6
1646491810000|2022-03-05 14:50:10|13981.89|13861.89|13981.19|13861.19|13982.04|13862.04|13981.13|13861.13|9
1646491820000|2022-03-05 14:50:20|13981.22|13861.22|13981.8|13861.8|13982.06|13862.06|13981.22|13861.22|8
1646491830000|2022-03-05 14:50:30|13981.7|13861.7|13981.78|13861.78|13981.86|13861.86|13981.59|13861.59|9
1646491840000|2022-03-05 14:50:40|13981.77|13861.77|13982.05|13862.05|13982.05|13862.05|13981.62|13861.62|7
1646491850000|2022-03-05 14:50:50|13982.17|13862.17|13983.64|13863.64|13983.64|13863.64|13982.17|13862.17|8
1646491860000|2022-03-05 14:51:00|13984.23|13864.23|13983.68|13863.68|13984.23|13864.23|13983.68|13863.68|9
1646491870000|2022-03-05 14:51:10|13983.78|13863.78|13984.12|13864.12|13984.12|13864.12|13982.96|13862.96|10
1646491880000|2022-03-05 14:51:20|13984.06|13864.06|13984.48|13864.48|13984.48|13864.48|13983.96|13863.96|9
1646491890000|2022-03-05 14:51:30|13984.5|13864.5|13983.76|13863.76|13985.2|13865.2|13983.76|13863.76|10
1646491900000|2022-03-05 14:51:40|13983.69|13863.69|13983.26|13863.26|13983.7|13863.7|13983.11|13863.11|10
1646491910000|2022-03-05 14:51:50|13983.2|13863.2|13982.88|13862.88|13984.55|13864.55|13982.88|13862.88|10
1646491920000|2022-03-05 14:52:00|13982.96|13862.96|13983.3|13863.3|13983.3|13863.3|13982.81|13862.81|7
1646491930000|2022-03-05 14:52:10|13983.29|13863.29|13983.71|13863.71|13983.81|13863.81|13983.29|13863.29|8
1646491940000|2022-03-05 14:52:20|13984.78|13864.78|13987|13867|13987.05|13867.05|13984.78|13864.78|10
1646491950000|2022-03-05 14:52:30|13987.15|13867.15|13988.04|13868.04|13988.04|13868.04|13987.15|13867.15|8
1646491960000|2022-03-05 14:52:40|13987.56|13867.56|13987.59|13867.59|13988.11|13868.11|13987.2|13867.2|9
1646491970000|2022-03-05 14:52:50|13987.57|13867.57|13987.65|13867.65|13988.17|13868.17|13987.57|13867.57|9
1646491980000|2022-03-05 14:53:00|13987.75|13867.75|13987.74|13867.74|13988.03|13868.03|13987.74|13867.74|10
1646491990000|2022-03-05 14:53:10|13988.04|13868.04|13987.83|13867.83|13988.24|13868.24|13987.83|13867.83|8
1646492000000|2022-03-05 14:53:20|13987.98|13867.98|13987.41|13867.41|13988.32|13868.32|13987.41|13867.41|8
1646492010000|2022-03-05 14:53:30|13987.17|13867.17|13985.38|13865.38|13987.17|13867.17|13985.24|13865.24|9
1646492020000|2022-03-05 14:53:40|13985.61|13865.61|13982.6|13862.6|13985.61|13865.61|13982.6|13862.6|9
1646492030000|2022-03-05 14:53:50|13982.3|13862.3|13983.09|13863.09|13983.37|13863.37|13982.17|13862.17|10
1646492040000|2022-03-05 14:54:00|13982.86|13862.86|13984.37|13864.37|13984.37|13864.37|13982.86|13862.86|10
1646492050000|2022-03-05 14:54:10|13984.32|13864.32|13984.01|13864.01|13984.37|13864.37|13984.01|13864.01|6
1646492060000|2022-03-05 14:54:20|13983.85|13863.85|13984.67|13864.67|13985.31|13865.31|13983.85|13863.85|9
1646492070000|2022-03-05 14:54:30|13984.68|13864.68|13984.58|13864.58|13984.91|13864.91|13984.42|13864.42|9
1646492080000|2022-03-05 14:54:40|13984.57|13864.57|13984.54|13864.54|13984.57|13864.57|13984.54|13864.54|5
1646492090000|2022-03-05 14:54:50|13984.56|13864.56|13984.56|13864.56|13984.65|13864.65|13984.45|13864.45|7
1646492100000|2022-03-05 14:55:00|13984.42|13864.42|13985.63|13865.63|13985.8|13865.8|13984.42|13864.42|10
1646492110000|2022-03-05 14:55:10|13985.86|13865.86|13985.93|13865.93|13985.93|13865.93|13985.61|13865.61|9
1646492120000|2022-03-05 14:55:20|13985.9|13865.9|13984.85|13864.85|13986.03|13866.03|13984.85|13864.85|7
1646492130000|2022-03-05 14:55:30|13984.68|13864.68|13984.01|13864.01|13984.68|13864.68|13983.89|13863.89|10
1646492140000|2022-03-05 14:55:40|13983.96|13863.96|13984.24|13864.24|13984.38|13864.38|13983.96|13863.96|9
1646492150000|2022-03-05 14:55:50|13984.18|13864.18|13984.32|13864.32|13984.47|13864.47|13984.16|13864.16|8
1646492160000|2022-03-05 14:56:00|13984.3|13864.3|13984.31|13864.31|13984.9|13864.9|13984.1|13864.1|7
1646492170000|2022-03-05 14:56:10|13984.24|13864.24|13984.75|13864.75|13984.75|13864.75|13984.24|13864.24|5
1646492180000|2022-03-05 14:56:20|13985.71|13865.71|13985.1|13865.1|13985.9|13865.9|13985.1|13865.1|9
1646492190000|2022-03-05 14:56:30|13985.16|13865.16|13985.27|13865.27|13985.27|13865.27|13984.94|13864.94|9
1646492200000|2022-03-05 14:56:40|13984.99|13864.99|13985.31|13865.31|13985.31|13865.31|13984.51|13864.51|9
1646492210000|2022-03-05 14:56:50|13985.3|13865.3|13984.41|13864.41|13985.35|13865.35|13984.41|13864.41|6
1646492220000|2022-03-05 14:57:00|13984.58|13864.58|13984.39|13864.39|13984.58|13864.58|13983.88|13863.88|9
1646492230000|2022-03-05 14:57:10|13984.66|13864.66|13986.74|13866.74|13986.74|13866.74|13984.66|13864.66|10
1646492240000|2022-03-05 14:57:20|13986.77|13866.77|13986.74|13866.74|13986.77|13866.77|13986.49|13866.49|9
1646492250000|2022-03-05 14:57:30|13986.73|13866.73|13986.79|13866.79|13986.84|13866.84|13986.69|13866.69|7
1646492260000|2022-03-05 14:57:40|13986.72|13866.72|13987.73|13867.73|13988.04|13868.04|13986.72|13866.72|9
1646492270000|2022-03-05 14:57:50|13987.67|13867.67|13988.32|13868.32|13988.32|13868.32|13987.67|13867.67|9
1646492280000|2022-03-05 14:58:00|13988.2|13868.2|13987.94|13867.94|13988.42|13868.42|13987.92|13867.92|10
1646492290000|2022-03-05 14:58:10|13987.93|13867.93|13987.84|13867.84|13987.93|13867.93|13987.84|13867.84|4
1646492300000|2022-03-05 14:58:20|13987.98|13867.98|13988.23|13868.23|13988.23|13868.23|13987.98|13867.98|10
1646492310000|2022-03-05 14:58:30|13988.47|13868.47|13987.89|13867.89|13988.49|13868.49|13987.83|13867.83|8
1646492320000|2022-03-05 14:58:40|13987.85|13867.85|13985.52|13865.52|13987.85|13867.85|13985.52|13865.52|8
1646492330000|2022-03-05 14:58:50|13984.94|13864.94|13984.8|13864.8|13985.04|13865.04|13984.8|13864.8|9
1646492340000|2022-03-05 14:59:00|13984.81|13864.81|13986.26|13866.26|13986.26|13866.26|13984.81|13864.81|7
1646492350000|2022-03-05 14:59:10|13987.19|13867.19|13987.66|13867.66|13988.06|13868.06|13987.19|13867.19|10
1646492360000|2022-03-05 14:59:20|13987.49|13867.49|13985.9|13865.9|13987.49|13867.49|13985.9|13865.9|10
1646492370000|2022-03-05 14:59:30|13985.94|13865.94|13986.51|13866.51|13986.51|13866.51|13985.76|13865.76|7
1646492380000|2022-03-05 14:59:40|13986.71|13866.71|13987.49|13867.49|13987.49|13867.49|13986.41|13866.41|8
1646492390000|2022-03-05 14:59:50|13987.6|13867.6|13987.23|13867.23|13987.8|13867.8|13987.13|13867.13|10
1646492400000|2022-03-05 15:00:00|13986.99|13866.99|13986.75|13866.75|13986.99|13866.99|13986.08|13866.08|10
1646492410000|2022-03-05 15:00:10|13986.84|13866.84|13987.64|13867.64|13987.64|13867.64|13986.84|13866.84|8
1646492420000|2022-03-05 15:00:20|13987.7|13867.7|13987.89|13867.89|13987.99|13867.99|13987.65|13867.65|10
1646492430000|2022-03-05 15:00:30|13987.88|13867.88|13988.49|13868.49|13988.8|13868.8|13987.88|13867.88|7
1646492440000|2022-03-05 15:00:40|13988.46|13868.46|13989.41|13869.41|13989.41|13869.41|13988.4|13868.4|10
1646492450000|2022-03-05 15:00:50|13989.63|13869.63|13991.02|13871.02|13991.02|13871.02|13989.54|13869.54|7
1646492460000|2022-03-05 15:01:00|13990.67|13870.67|13990.46|13870.46|13990.7|13870.7|13990.27|13870.27|9
1646492470000|2022-03-05 15:01:10|13990.2|13870.2|13990.26|13870.26|13990.76|13870.76|13990.2|13870.2|7
1646492480000|2022-03-05 15:01:20|13990.15|13870.15|13989.05|13869.05|13990.15|13870.15|13988.88|13868.88|10
1646492490000|2022-03-05 15:01:30|13989.04|13869.04|13989.83|13869.83|13990.07|13870.07|13989.04|13869.04|6
1646492500000|2022-03-05 15:01:40|13989.41|13869.41|13989.79|13869.79|13989.79|13869.79|13989.36|13869.36|7
1646492510000|2022-03-05 15:01:50|13989.71|13869.71|13989.82|13869.82|13989.82|13869.82|13989.47|13869.47|9
1646492520000|2022-03-05 15:02:00|13990.01|13870.01|13989.29|13869.29|13990.01|13870.01|13989.29|13869.29|9
1646492530000|2022-03-05 15:02:10|13989.36|13869.36|13989.71|13869.71|13989.71|13869.71|13989.35|13869.35|8
1646492540000|2022-03-05 15:02:20|13989.66|13869.66|13988.32|13868.32|13989.66|13869.66|13988.15|13868.15|9
1646492550000|2022-03-05 15:02:30|13988.3|13868.3|13988.33|13868.33|13988.33|13868.33|13988.11|13868.11|9
1646492560000|2022-03-05 15:02:40|13988.29|13868.29|13988.32|13868.32|13988.48|13868.48|13988.06|13868.06|10
1646492570000|2022-03-05 15:02:50|13988.17|13868.17|13988.46|13868.46|13988.46|13868.46|13987.97|13867.97|9
1646492580000|2022-03-05 15:03:00|13988.33|13868.33|13988.63|13868.63|13988.63|13868.63|13988.33|13868.33|4
1646492590000|2022-03-05 15:03:10|13988.51|13868.51|13987.55|13867.55|13988.51|13868.51|13987.47|13867.47|7
1646492600000|2022-03-05 15:03:20|13987.53|13867.53|13987.45|13867.45|13987.65|13867.65|13987.05|13867.05|8
1646492610000|2022-03-05 15:03:30|13987.65|13867.65|13987.9|13867.9|13987.9|13867.9|13987.43|13867.43|10
1646492620000|2022-03-05 15:03:40|13987.88|13867.88|13989.39|13869.39|13989.39|13869.39|13987.73|13867.73|9
1646492630000|2022-03-05 15:03:50|13989.45|13869.45|13989.11|13869.11|13989.51|13869.51|13989.11|13869.11|8
1646492640000|2022-03-05 15:04:00|13989.02|13869.02|13988.79|13868.79|13989.32|13869.32|13988.75|13868.75|10
1646492650000|2022-03-05 15:04:10|13988.75|13868.75|13988.61|13868.61|13989.23|13869.23|13988.49|13868.49|10
1646492660000|2022-03-05 15:04:20|13988.68|13868.68|13988.47|13868.47|13988.68|13868.68|13988.47|13868.47|9
1646492670000|2022-03-05 15:04:30|13988.46|13868.46|13989.22|13869.22|13989.22|13869.22|13988.46|13868.46|9
1646492680000|2022-03-05 15:04:40|13989.44|13869.44|13990.85|13870.85|13991.06|13871.06|13989.29|13869.29|10
1646492690000|2022-03-05 15:04:50|13990.9|13870.9|13990.78|13870.78|13991.47|13871.47|13990.68|13870.68|9
1646492700000|2022-03-05 15:05:00|13991.4|13871.4|13992.44|13872.44|13992.52|13872.52|13991.4|13871.4|10
1646492710000|2022-03-05 15:05:10|13992.32|13872.32|13995.11|13875.11|13995.11|13875.11|13992.07|13872.07|10
1646492720000|2022-03-05 15:05:20|13995.77|13875.77|13997.18|13877.18|13997.18|13877.18|13995.77|13875.77|10
1646492730000|2022-03-05 15:05:30|13997.16|13877.16|13997.47|13877.47|13997.47|13877.47|13996.79|13876.79|9
1646492740000|2022-03-05 15:05:40|13997.57|13877.57|13999.74|13879.74|13999.76|13879.76|13997.57|13877.57|9
1646492750000|2022-03-05 15:05:50|13999.78|13879.78|14002.03|13882.03|14002.03|13882.03|13999.69|13879.69|10
1646492760000|2022-03-05 15:06:00|14001.89|13881.89|14001.78|13881.78|14001.89|13881.89|14001.24|13881.24|10
1646492770000|2022-03-05 15:06:10|14002.12|13882.12|14003.81|13883.81|14003.81|13883.81|14002.11|13882.11|10
1646492780000|2022-03-05 15:06:20|14004.27|13884.27|14005.04|13885.04|14006.66|13886.66|14004.27|13884.27|10
1646492790000|2022-03-05 15:06:30|14004.62|13884.62|14000.22|13880.22|14004.9|13884.9|14000.02|13880.02|10
1646492800000|2022-03-05 15:06:40|13999.87|13879.87|13996.58|13876.58|13999.87|13879.87|13996.45|13876.45|10
1646492810000|2022-03-05 15:06:50|13995.8|13875.8|13995.92|13875.92|13995.92|13875.92|13995.38|13875.38|9
1646492820000|2022-03-05 15:07:00|13995.01|13875.01|13994.69|13874.69|13995.16|13875.16|13994.69|13874.69|9
1646492830000|2022-03-05 15:07:10|13994.66|13874.66|13993.98|13873.98|13994.77|13874.77|13993.96|13873.96|9
1646492840000|2022-03-05 15:07:20|13993.79|13873.79|13993.11|13873.11|13994.19|13874.19|13993.11|13873.11|10
1646492850000|2022-03-05 15:07:30|13993.17|13873.17|13992.51|13872.51|13993.26|13873.26|13992.51|13872.51|10
1646492860000|2022-03-05 15:07:40|13992.57|13872.57|13990.11|13870.11|13992.57|13872.57|13990.11|13870.11|8
1646492870000|2022-03-05 15:07:50|13990.17|13870.17|13990.62|13870.62|13990.75|13870.75|13990.17|13870.17|8
1646492880000|2022-03-05 15:08:00|13990.81|13870.81|13991.77|13871.77|13991.77|13871.77|13990.72|13870.72|10
1646492890000|2022-03-05 15:08:10|13991.6|13871.6|13988.61|13868.61|13991.61|13871.61|13988.61|13868.61|10
1646492900000|2022-03-05 15:08:20|13988.32|13868.32|13986.34|13866.34|13988.32|13868.32|13986.28|13866.28|9
1646492910000|2022-03-05 15:08:30|13986.44|13866.44|13985.83|13865.83|13986.44|13866.44|13985.69|13865.69|9
1646492920000|2022-03-05 15:08:40|13986.12|13866.12|13986.1|13866.1|13986.56|13866.56|13986.1|13866.1|10
1646492930000|2022-03-05 15:08:50|13986.04|13866.04|13985.33|13865.33|13986.04|13866.04|13985.33|13865.33|10
1646492940000|2022-03-05 15:09:00|13985.3|13865.3|13985.37|13865.37|13985.38|13865.38|13985.03|13865.03|9
1646492950000|2022-03-05 15:09:10|13984.94|13864.94|13985.15|13865.15|13985.26|13865.26|13984.79|13864.79|10
1646492960000|2022-03-05 15:09:20|13985.09|13865.09|13986.18|13866.18|13986.18|13866.18|13985.09|13865.09|8
1646492970000|2022-03-05 15:09:30|13986.39|13866.39|13987.52|13867.52|13987.69|13867.69|13986.39|13866.39|7
1646492980000|2022-03-05 15:09:40|13987.72|13867.72|13987.79|13867.79|13988.12|13868.12|13987.72|13867.72|7
1646492990000|2022-03-05 15:09:50|13987.8|13867.8|13988.33|13868.33|13988.33|13868.33|13987.77|13867.77|10
1646493000000|2022-03-05 15:10:00|13988.15|13868.15|13988.65|13868.65|13988.65|13868.65|13987.82|13867.82|10
1646493010000|2022-03-05 15:10:10|13988.71|13868.71|13988.29|13868.29|13988.77|13868.77|13987.8|13867.8|9
1646493020000|2022-03-05 15:10:20|13988.46|13868.46|13987.91|13867.91|13988.74|13868.74|13987.86|13867.86|9
1646493030000|2022-03-05 15:10:30|13987.93|13867.93|13987.02|13867.02|13987.93|13867.93|13986.85|13866.85|10
1646493040000|2022-03-05 15:10:40|13986.87|13866.87|13987.93|13867.93|13988.28|13868.28|13986.87|13866.87|10
1646493050000|2022-03-05 15:10:50|13987.84|13867.84|13986.93|13866.93|13987.84|13867.84|13986.9|13866.9|10
1646493060000|2022-03-05 15:11:00|13987.36|13867.36|13986.35|13866.35|13987.36|13867.36|13985.37|13865.37|9
1646493070000|2022-03-05 15:11:10|13986.93|13866.93|13988.85|13868.85|13988.85|13868.85|13986.93|13866.93|9
1646493080000|2022-03-05 15:11:20|13988.99|13868.99|13989.62|13869.62|13989.62|13869.62|13988.42|13868.42|10
1646493090000|2022-03-05 15:11:30|13989.39|13869.39|13989.46|13869.46|13989.76|13869.76|13989.34|13869.34|9
1646493100000|2022-03-05 15:11:40|13989.26|13869.26|13988.57|13868.57|13989.26|13869.26|13988.56|13868.56|10
1646493110000|2022-03-05 15:11:50|13987.69|13867.69|13988.03|13868.03|13988.03|13868.03|13987.65|13867.65|9
1646493120000|2022-03-05 15:12:00|13988|13868|13988.31|13868.31|13988.46|13868.46|13988|13868|10
1646493130000|2022-03-05 15:12:10|13988.58|13868.58|13988.09|13868.09|13988.67|13868.67|13988.09|13868.09|10
1646493140000|2022-03-05 15:12:20|13987.86|13867.86|13987.49|13867.49|13987.86|13867.86|13987.49|13867.49|7
1646493150000|2022-03-05 15:12:30|13987.4|13867.4|13987.91|13867.91|13987.91|13867.91|13987.4|13867.4|7
1646493160000|2022-03-05 15:12:40|13989.1|13869.1|13989.4|13869.4|13989.4|13869.4|13989.02|13869.02|8
1646493170000|2022-03-05 15:12:50|13989.31|13869.31|13989.38|13869.38|13989.38|13869.38|13989.17|13869.17|8
1646493180000|2022-03-05 15:13:00|13989.34|13869.34|13989.12|13869.12|13989.34|13869.34|13988.34|13868.34|9
1646493190000|2022-03-05 15:13:10|13989.08|13869.08|13990.06|13870.06|13990.06|13870.06|13989.08|13869.08|7
1646493200000|2022-03-05 15:13:20|13990.21|13870.21|13991.49|13871.49|13991.59|13871.59|13989.87|13869.87|9
1646493210000|2022-03-05 15:13:30|13991.68|13871.68|13990.8|13870.8|13991.68|13871.68|13990.8|13870.8|10
1646493220000|2022-03-05 15:13:40|13990.79|13870.79|13989.76|13869.76|13990.8|13870.8|13989.76|13869.76|8
1646493230000|2022-03-05 15:13:50|13990|13870|13990|13870|13990.45|13870.45|13989.98|13869.98|8
1646493240000|2022-03-05 15:14:00|13989.72|13869.72|13989.64|13869.64|13989.93|13869.93|13989.56|13869.56|8
1646493250000|2022-03-05 15:14:10|13989.47|13869.47|13990.21|13870.21|13990.21|13870.21|13989.47|13869.47|10
1646493260000|2022-03-05 15:14:20|13990.17|13870.17|13990.44|13870.44|13990.44|13870.44|13990.17|13870.17|8
1646493270000|2022-03-05 15:14:30|13990.33|13870.33|13990.57|13870.57|13990.57|13870.57|13990.33|13870.33|9
1646493280000|2022-03-05 15:14:40|13991.04|13871.04|13990.66|13870.66|13991.68|13871.68|13990.66|13870.66|7
1646493290000|2022-03-05 15:14:50|13991.27|13871.27|13992.65|13872.65|13992.65|13872.65|13991.27|13871.27|9
1646493300000|2022-03-05 15:15:00|13992.68|13872.68|13994.56|13874.56|13994.56|13874.56|13992.68|13872.68|9
1646493310000|2022-03-05 15:15:10|13994.55|13874.55|13994.69|13874.69|13994.98|13874.98|13994.48|13874.48|8
1646493320000|2022-03-05 15:15:20|13994.45|13874.45|13991.69|13871.69|13995.19|13875.19|13991.69|13871.69|10
1646493330000|2022-03-05 15:15:30|13991.12|13871.12|13990.91|13870.91|13991.31|13871.31|13990.38|13870.38|10
1646493340000|2022-03-05 15:15:40|13990.98|13870.98|13992.77|13872.77|13992.77|13872.77|13990.57|13870.57|10
1646493350000|2022-03-05 15:15:50|13992.76|13872.76|13993.26|13873.26|13993.26|13873.26|13992.72|13872.72|6
1646493360000|2022-03-05 15:16:00|13993.53|13873.53|13994.39|13874.39|13994.39|13874.39|13993.53|13873.53|10
1646493370000|2022-03-05 15:16:10|13994.36|13874.36|13995.06|13875.06|13995.49|13875.49|13994.26|13874.26|10
1646493380000|2022-03-05 15:16:20|13995.02|13875.02|13994.9|13874.9|13995.24|13875.24|13994.79|13874.79|8
1646493390000|2022-03-05 15:16:30|13994.85|13874.85|13994.89|13874.89|13994.95|13874.95|13993.97|13873.97|8
1646493400000|2022-03-05 15:16:40|13994.87|13874.87|13995.67|13875.67|13995.94|13875.94|13994.51|13874.51|10
1646493410000|2022-03-05 15:16:50|13995.73|13875.73|13997|13877|13997|13877|13995.67|13875.67|8
1646493420000|2022-03-05 15:17:00|13997.06|13877.06|13998.9|13878.9|13998.9|13878.9|13997.06|13877.06|10
1646493430000|2022-03-05 15:17:10|13998.84|13878.84|13998.73|13878.73|13999.18|13879.18|13998.73|13878.73|8
1646493440000|2022-03-05 15:17:20|13998.95|13878.95|13999.75|13879.75|13999.98|13879.98|13998.54|13878.54|10
1646493450000|2022-03-05 15:17:30|13999.77|13879.77|14001.12|13881.12|14001.15|13881.15|13999.77|13879.77|9
1646493460000|2022-03-05 15:17:40|14001.17|13881.17|14003.14|13883.14|14003.14|13883.14|14001.14|13881.14|10
1646493470000|2022-03-05 15:17:50|14003.08|13883.08|14003.13|13883.13|14003.55|13883.55|14003.02|13883.02|10
1646493480000|2022-03-05 15:18:00|14003.09|13883.09|14004.13|13884.13|14004.13|13884.13|14003.09|13883.09|9
1646493490000|2022-03-05 15:18:10|14004.27|13884.27|14004.58|13884.58|14004.59|13884.59|14003.85|13883.85|9
1646493500000|2022-03-05 15:18:20|14004.3|13884.3|14005.79|13885.79|14005.79|13885.79|14004.1|13884.1|10
1646493510000|2022-03-05 15:18:30|14005.8|13885.8|14006.3|13886.3|14006.3|13886.3|14005.8|13885.8|8
1646493520000|2022-03-05 15:18:40|14006.57|13886.57|14006.59|13886.59|14007.14|13887.14|14006.42|13886.42|10
1646493530000|2022-03-05 15:18:50|14006.33|13886.33|14007.13|13887.13|14007.13|13887.13|14006.21|13886.21|9
1646493540000|2022-03-05 15:19:00|14007.07|13887.07|14008.38|13888.38|14008.38|13888.38|14007.07|13887.07|8
1646493550000|2022-03-05 15:19:10|14008.55|13888.55|14009.1|13889.1|14009.25|13889.25|14008.55|13888.55|6
1646493560000|2022-03-05 15:19:20|14009.11|13889.11|14009.69|13889.69|14009.69|13889.69|14009.11|13889.11|9
1646493570000|2022-03-05 15:19:30|14009.67|13889.67|14010.25|13890.25|14010.25|13890.25|14009.66|13889.66|8
1646493580000|2022-03-05 15:19:40|14010.24|13890.24|14009.73|13889.73|14010.44|13890.44|14009.73|13889.73|10
1646493590000|2022-03-05 15:19:50|14009.72|13889.72|14009.15|13889.15|14009.72|13889.72|14009.15|13889.15|7
1646493600000|2022-03-05 15:20:00|14009.14|13889.14|14009.33|13889.33|14009.61|13889.61|14009.14|13889.14|10
1646493610000|2022-03-05 15:20:10|14009.52|13889.52|14010.62|13890.62|14010.62|13890.62|14009.42|13889.42|10
1646493620000|2022-03-05 15:20:20|14010.15|13890.15|14009.83|13889.83|14010.24|13890.24|14009.82|13889.82|9
1646493630000|2022-03-05 15:20:30|14009.86|13889.86|14010.11|13890.11|14010.15|13890.15|14009.84|13889.84|8
1646493640000|2022-03-05 15:20:40|14010.03|13890.03|14011.92|13891.92|14011.92|13891.92|14010.03|13890.03|9
1646493650000|2022-03-05 15:20:50|14011.53|13891.53|14012|13892|14012|13892|14011.53|13891.53|8
1646493660000|2022-03-05 15:21:00|14012.07|13892.07|14012.51|13892.51|14012.51|13892.51|14011.06|13891.06|10
1646493670000|2022-03-05 15:21:10|14012.52|13892.52|14012.95|13892.95|14012.95|13892.95|14012.31|13892.31|8
1646493680000|2022-03-05 15:21:20|14013.08|13893.08|14012.46|13892.46|14013.08|13893.08|14012.2|13892.2|10
1646493690000|2022-03-05 15:21:30|14012.7|13892.7|14012.75|13892.75|14013.03|13893.03|14012.7|13892.7|9
1646493700000|2022-03-05 15:21:40|14012.76|13892.76|14011.95|13891.95|14012.76|13892.76|14011.8|13891.8|9
1646493710000|2022-03-05 15:21:50|14012.08|13892.08|14012.09|13892.09|14012.15|13892.15|14011.99|13891.99|8
1646493720000|2022-03-05 15:22:00|14012.11|13892.11|14011.83|13891.83|14012.25|13892.25|14011.37|13891.37|9
1646493730000|2022-03-05 15:22:10|14011.57|13891.57|14010.49|13890.49|14011.81|13891.81|14010.49|13890.49|10
1646493740000|2022-03-05 15:22:20|14010.06|13890.06|14010.65|13890.65|14010.65|13890.65|14009.86|13889.86|10
1646493750000|2022-03-05 15:22:30|14010.31|13890.31|14010.23|13890.23|14010.44|13890.44|14010.23|13890.23|5
1646493760000|2022-03-05 15:22:40|14010.14|13890.14|14007.51|13887.51|14010.14|13890.14|14007.51|13887.51|9
1646493770000|2022-03-05 15:22:50|14007.66|13887.66|14006.9|13886.9|14007.88|13887.88|14006.82|13886.82|10
1646493780000|2022-03-05 15:23:00|14006.75|13886.75|14007.37|13887.37|14007.37|13887.37|14006.64|13886.64|9
1646493790000|2022-03-05 15:23:10|14008.33|13888.33|14008.11|13888.11|14008.48|13888.48|14008.11|13888.11|6
1646493800000|2022-03-05 15:23:20|14008.08|13888.08|14005.65|13885.65|14008.08|13888.08|14005.65|13885.65|8
1646493810000|2022-03-05 15:23:30|14005.47|13885.47|14001.6|13881.6|14005.47|13885.47|14001.6|13881.6|10
1646493820000|2022-03-05 15:23:40|14001.11|13881.11|13997.44|13877.44|14001.11|13881.11|13997.44|13877.44|9
1646493830000|2022-03-05 15:23:50|13997.59|13877.59|13994.29|13874.29|13997.59|13877.59|13994.29|13874.29|7
1646493840000|2022-03-05 15:24:00|13994.12|13874.12|13992.33|13872.33|13994.12|13874.12|13992.33|13872.33|9
1646493850000|2022-03-05 15:24:10|13991.56|13871.56|13991.11|13871.11|13991.63|13871.63|13990.71|13870.71|9
1646493860000|2022-03-05 15:24:20|13989.84|13869.84|13988.81|13868.81|13989.84|13869.84|13988.81|13868.81|9
1646493870000|2022-03-05 15:24:30|13987.75|13867.75|13986.02|13866.02|13987.75|13867.75|13986.02|13866.02|10
1646493880000|2022-03-05 15:24:40|13986.04|13866.04|13986.19|13866.19|13986.71|13866.71|13985.68|13865.68|9
1646493890000|2022-03-05 15:24:50|13985.29|13865.29|13985.11|13865.11|13987.34|13867.34|13985.11|13865.11|10
1646493900000|2022-03-05 15:25:00|13985.46|13865.46|13984.85|13864.85|13985.46|13865.46|13984.85|13864.85|10
1646493910000|2022-03-05 15:25:10|13984.83|13864.83|13984.4|13864.4|13985.06|13865.06|13984.3|13864.3|8
1646493920000|2022-03-05 15:25:20|13984.26|13864.26|13982.18|13862.18|13984.26|13864.26|13982.18|13862.18|5
1646493930000|2022-03-05 15:25:30|13982.02|13862.02|13981.38|13861.38|13982.02|13862.02|13981.38|13861.38|9
1646493940000|2022-03-05 15:25:40|13979.11|13859.11|13970.27|13850.27|13979.11|13859.11|13970.27|13850.27|9
1646493950000|2022-03-05 15:25:50|13969.04|13849.04|13965.6|13845.6|13969.86|13849.86|13965.6|13845.6|10
1646493960000|2022-03-05 15:26:00|13964.89|13844.89|13964.36|13844.36|13965.09|13845.09|13963.82|13843.82|10
1646493970000|2022-03-05 15:26:10|13964.61|13844.61|13966.25|13846.25|13966.29|13846.29|13964.61|13844.61|10
1646493980000|2022-03-05 15:26:20|13966.27|13846.27|13968|13848|13968.01|13848.01|13966.27|13846.27|10
1646493990000|2022-03-05 15:26:30|13968.01|13848.01|13968.1|13848.1|13968.46|13848.46|13968.01|13848.01|9
1646494000000|2022-03-05 15:26:40|13967.62|13847.62|13964.85|13844.85|13967.62|13847.62|13964.85|13844.85|9
1646494010000|2022-03-05 15:26:50|13964.5|13844.5|13962.28|13842.28|13964.5|13844.5|13962.28|13842.28|10
1646494020000|2022-03-05 15:27:00|13962.35|13842.35|13961.36|13841.36|13962.45|13842.45|13961|13841|9
1646494030000|2022-03-05 15:27:10|13961.47|13841.47|13964.56|13844.56|13964.56|13844.56|13961.47|13841.47|9
1646494040000|2022-03-05 15:27:20|13964.73|13844.73|13964.73|13844.73|13965.33|13845.33|13964.73|13844.73|8
1646494050000|2022-03-05 15:27:30|13964.72|13844.72|13963.49|13843.49|13964.72|13844.72|13963.49|13843.49|8
1646494060000|2022-03-05 15:27:40|13963.47|13843.47|13963.29|13843.29|13963.75|13843.75|13963.29|13843.29|9
1646494070000|2022-03-05 15:27:50|13963.69|13843.69|13964.51|13844.51|13964.51|13844.51|13963.68|13843.68|8
1646494080000|2022-03-05 15:28:00|13964.57|13844.57|13965.55|13845.55|13965.55|13845.55|13964.57|13844.57|5
1646494090000|2022-03-05 15:28:10|13965.79|13845.79|13965.8|13845.8|13966.07|13846.07|13965.66|13845.66|9
1646494100000|2022-03-05 15:28:20|13965.76|13845.76|13965.97|13845.97|13966|13846|13965.63|13845.63|9
1646494110000|2022-03-05 15:28:30|13965.93|13845.93|13965.91|13845.91|13966.28|13846.28|13965.86|13845.86|8
1646494120000|2022-03-05 15:28:40|13965.7|13845.7|13965.11|13845.11|13965.82|13845.82|13965.11|13845.11|9
1646494130000|2022-03-05 15:28:50|13965.29|13845.29|13965.02|13845.02|13965.33|13845.33|13964.93|13844.93|8
1646494140000|2022-03-05 15:29:00|13965.12|13845.12|13964.16|13844.16|13965.12|13845.12|13964.09|13844.09|10
1646494150000|2022-03-05 15:29:10|13964.08|13844.08|13964.45|13844.45|13964.47|13844.47|13963.9|13843.9|9
1646494160000|2022-03-05 15:29:20|13964.48|13844.48|13964.44|13844.44|13964.7|13844.7|13964.44|13844.44|7
1646494170000|2022-03-05 15:29:30|13964.49|13844.49|13965.89|13845.89|13965.89|13845.89|13964.49|13844.49|9
1646494180000|2022-03-05 15:29:40|13965.84|13845.84|13967.19|13847.19|13967.44|13847.44|13965.84|13845.84|8
1646494190000|2022-03-05 15:29:50|13966.85|13846.85|13967.9|13847.9|13967.9|13847.9|13966.85|13846.85|7
1646494200000|2022-03-05 15:30:00|13968.62|13848.62|13971.75|13851.75|13971.75|13851.75|13968.62|13848.62|8
1646494210000|2022-03-05 15:30:10|13971.95|13851.95|13976.3|13856.3|13976.3|13856.3|13971.95|13851.95|9
1646494220000|2022-03-05 15:30:20|13975.96|13855.96|13976.23|13856.23|13976.97|13856.97|13975.77|13855.77|10
1646494230000|2022-03-05 15:30:30|13976.31|13856.31|13977.5|13857.5|13977.5|13857.5|13976.07|13856.07|9
1646494240000|2022-03-05 15:30:40|13977.53|13857.53|13977.55|13857.55|13978.04|13858.04|13977.46|13857.46|8
1646494250000|2022-03-05 15:30:50|13977.74|13857.74|13977.22|13857.22|13978.08|13858.08|13977.22|13857.22|9
1646494260000|2022-03-05 15:31:00|13977.04|13857.04|13980.5|13860.5|13980.5|13860.5|13975.95|13855.95|10
1646494270000|2022-03-05 15:31:10|13980.72|13860.72|13984.97|13864.97|13984.97|13864.97|13980.72|13860.72|8
1646494280000|2022-03-05 15:31:20|13984.98|13864.98|13986.66|13866.66|13986.66|13866.66|13984.98|13864.98|8
1646494290000|2022-03-05 15:31:30|13985.89|13865.89|13986.57|13866.57|13986.57|13866.57|13985.36|13865.36|10
1646494300000|2022-03-05 15:31:40|13986.49|13866.49|13985.97|13865.97|13986.86|13866.86|13985.97|13865.97|10
1646494310000|2022-03-05 15:31:50|13985.94|13865.94|13988.07|13868.07|13988.24|13868.24|13985.94|13865.94|10
1646494320000|2022-03-05 15:32:00|13988.3|13868.3|13987.7|13867.7|13988.34|13868.34|13987.7|13867.7|5
1646494330000|2022-03-05 15:32:10|13987.92|13867.92|13988.45|13868.45|13988.52|13868.52|13987.92|13867.92|10
1646494340000|2022-03-05 15:32:20|13988.04|13868.04|13988.02|13868.02|13988.46|13868.46|13987.98|13867.98|9
1646494350000|2022-03-05 15:32:30|13988.05|13868.05|13988.37|13868.37|13988.37|13868.37|13987.62|13867.62|9
1646494360000|2022-03-05 15:32:40|13988.41|13868.41|13988.75|13868.75|13989.02|13869.02|13988.35|13868.35|8
1646494370000|2022-03-05 15:32:50|13988.82|13868.82|13989.57|13869.57|13989.58|13869.58|13988.82|13868.82|10
1646494380000|2022-03-05 15:33:00|13989.55|13869.55|13988.94|13868.94|13989.68|13869.68|13988.94|13868.94|8
1646494390000|2022-03-05 15:33:10|13988.91|13868.91|13987.87|13867.87|13988.91|13868.91|13987.78|13867.78|10
1646494400000|2022-03-05 15:33:20|13988.17|13868.17|13988.75|13868.75|13988.75|13868.75|13988.17|13868.17|7
1646494410000|2022-03-05 15:33:30|13988.65|13868.65|13989.15|13869.15|13989.45|13869.45|13988.65|13868.65|10
1646494420000|2022-03-05 15:33:40|13989.17|13869.17|13990.46|13870.46|13990.61|13870.61|13989.15|13869.15|8
1646494430000|2022-03-05 15:33:50|13990.61|13870.61|13990.9|13870.9|13990.9|13870.9|13990.59|13870.59|9
1646494440000|2022-03-05 15:34:00|13990.93|13870.93|13991.18|13871.18|13991.23|13871.23|13990.92|13870.92|8
1646494450000|2022-03-05 15:34:10|13991.15|13871.15|13989.37|13869.37|13991.2|13871.2|13989.37|13869.37|10
1646494460000|2022-03-05 15:34:20|13988.57|13868.57|13984.53|13864.53|13988.57|13868.57|13984.53|13864.53|10
1646494470000|2022-03-05 15:34:30|13984.54|13864.54|13982.86|13862.86|13984.54|13864.54|13982.47|13862.47|9
1646494480000|2022-03-05 15:34:40|13982.81|13862.81|13983.27|13863.27|13983.28|13863.28|13982.35|13862.35|7
1646494490000|2022-03-05 15:34:50|13982.58|13862.58|13982.71|13862.71|13982.98|13862.98|13982.58|13862.58|9
1646494500000|2022-03-05 15:35:00|13982.53|13862.53|13980.4|13860.4|13982.53|13862.53|13980.4|13860.4|10
1646494510000|2022-03-05 15:35:10|13980.42|13860.42|13979.96|13859.96|13980.42|13860.42|13979.85|13859.85|10
1646494520000|2022-03-05 15:35:20|13980.08|13860.08|13979.32|13859.32|13980.08|13860.08|13979.32|13859.32|7
1646494530000|2022-03-05 15:35:30|13979.36|13859.36|13978.62|13858.62|13979.36|13859.36|13978.09|13858.09|9
1646494540000|2022-03-05 15:35:40|13978.59|13858.59|13974.92|13854.92|13978.59|13858.59|13974.92|13854.92|9
1646494550000|2022-03-05 15:35:50|13975.26|13855.26|13975.8|13855.8|13976.09|13856.09|13975.26|13855.26|10
1646494560000|2022-03-05 15:36:00|13976.08|13856.08|13975.68|13855.68|13976.08|13856.08|13975.38|13855.38|8
1646494570000|2022-03-05 15:36:10|13975.71|13855.71|13975.25|13855.25|13975.97|13855.97|13974.83|13854.83|9
1646494580000|2022-03-05 15:36:20|13974.18|13854.18|13973.18|13853.18|13974.18|13854.18|13973.09|13853.09|10
1646494590000|2022-03-05 15:36:30|13973.45|13853.45|13974.71|13854.71|13974.71|13854.71|13973.45|13853.45|10
1646494600000|2022-03-05 15:36:40|13974.98|13854.98|13974.12|13854.12|13974.98|13854.98|13974.06|13854.06|8
1646494610000|2022-03-05 15:36:50|13974.16|13854.16|13974.49|13854.49|13975.11|13855.11|13974.16|13854.16|9
1646494620000|2022-03-05 15:37:00|13974.86|13854.86|13976.48|13856.48|13976.48|13856.48|13974.86|13854.86|10
1646494630000|2022-03-05 15:37:10|13976.41|13856.41|13977.96|13857.96|13978.08|13858.08|13976.41|13856.41|10
1646494640000|2022-03-05 15:37:20|13977.92|13857.92|13978.09|13858.09|13978.09|13858.09|13977.91|13857.91|4
1646494650000|2022-03-05 15:37:30|13978.1|13858.1|13977.6|13857.6|13978.1|13858.1|13977.55|13857.55|9
1646494660000|2022-03-05 15:37:40|13977.37|13857.37|13977.17|13857.17|13977.37|13857.37|13976.89|13856.89|10
1646494670000|2022-03-05 15:37:50|13977.2|13857.2|13977.13|13857.13|13977.64|13857.64|13977.13|13857.13|9
1646494680000|2022-03-05 15:38:00|13976|13856|13974.41|13854.41|13976.16|13856.16|13974.41|13854.41|7
1646494690000|2022-03-05 15:38:10|13974.08|13854.08|13974|13854|13974.08|13854.08|13973.84|13853.84|6
1646494700000|2022-03-05 15:38:20|13973.97|13853.97|13973.07|13853.07|13973.97|13853.97|13972.94|13852.94|8
1646494710000|2022-03-05 15:38:30|13973.06|13853.06|13972.1|13852.1|13973.38|13853.38|13972.1|13852.1|8
1646494720000|2022-03-05 15:38:40|13972.15|13852.15|13970.95|13850.95|13972.24|13852.24|13970.95|13850.95|9
1646494730000|2022-03-05 15:38:50|13971|13851|13969.09|13849.09|13971|13851|13969.09|13849.09|10
1646494740000|2022-03-05 15:39:00|13969.05|13849.05|13966.5|13846.5|13969.15|13849.15|13966.5|13846.5|9
1646494750000|2022-03-05 15:39:10|13966.36|13846.36|13965.27|13845.27|13966.37|13846.37|13965.01|13845.01|10
1646494760000|2022-03-05 15:39:20|13965.3|13845.3|13964.5|13844.5|13965.3|13845.3|13963.89|13843.89|9
1646494770000|2022-03-05 15:39:30|13964.32|13844.32|13965.55|13845.55|13965.55|13845.55|13964.22|13844.22|10
1646494780000|2022-03-05 15:39:40|13965.69|13845.69|13966.3|13846.3|13967.2|13847.2|13965.69|13845.69|9
1646494790000|2022-03-05 15:39:50|13966.21|13846.21|13966.29|13846.29|13966.4|13846.4|13966.04|13846.04|9
1646494800000|2022-03-05 15:40:00|13966.27|13846.27|13966.41|13846.41|13966.48|13846.48|13966.26|13846.26|7
1646494810000|2022-03-05 15:40:10|13966.66|13846.66|13967.01|13847.01|13967.09|13847.09|13966.66|13846.66|7
1646494820000|2022-03-05 15:40:20|13967.26|13847.26|13968.58|13848.58|13968.58|13848.58|13967.14|13847.14|9
1646494830000|2022-03-05 15:40:30|13968.76|13848.76|13970.88|13850.88|13971.09|13851.09|13968.76|13848.76|9
1646494840000|2022-03-05 15:40:40|13970.85|13850.85|13971.04|13851.04|13971.87|13851.87|13970.85|13850.85|9
1646494850000|2022-03-05 15:40:50|13970.83|13850.83|13971.62|13851.62|13972.32|13852.32|13970.83|13850.83|9
1646494860000|2022-03-05 15:41:00|13972.45|13852.45|13973.87|13853.87|13973.87|13853.87|13972.45|13852.45|10
1646494870000|2022-03-05 15:41:10|13974.01|13854.01|13974.38|13854.38|13974.38|13854.38|13973.53|13853.53|10
1646494880000|2022-03-05 15:41:20|13975.68|13855.68|13977.3|13857.3|13977.3|13857.3|13975.68|13855.68|8
1646494890000|2022-03-05 15:41:30|13977.35|13857.35|13978.42|13858.42|13978.53|13858.53|13977.35|13857.35|8
1646494900000|2022-03-05 15:41:40|13978.66|13858.66|13977.54|13857.54|13978.66|13858.66|13977.54|13857.54|8
1646494910000|2022-03-05 15:41:50|13978.04|13858.04|13977.9|13857.9|13978.12|13858.12|13977.89|13857.89|10
1646494920000|2022-03-05 15:42:00|13977.69|13857.69|13977.66|13857.66|13978.09|13858.09|13977.66|13857.66|9
1646494930000|2022-03-05 15:42:10|13977.71|13857.71|13979.19|13859.19|13979.19|13859.19|13977.59|13857.59|10
1646494940000|2022-03-05 15:42:20|13979.26|13859.26|13979.2|13859.2|13979.42|13859.42|13978.88|13858.88|10
1646494950000|2022-03-05 15:42:30|13979.16|13859.16|13979.39|13859.39|13979.59|13859.59|13979.16|13859.16|9
1646494960000|2022-03-05 15:42:40|13979.36|13859.36|13977.96|13857.96|13979.36|13859.36|13977.85|13857.85|10
1646494970000|2022-03-05 15:42:50|13977.82|13857.82|13977.88|13857.88|13978.15|13858.15|13977.41|13857.41|8
1646494980000|2022-03-05 15:43:00|13977.91|13857.91|13979.36|13859.36|13979.36|13859.36|13977.76|13857.76|7
1646494990000|2022-03-05 15:43:10|13979.4|13859.4|13978.76|13858.76|13979.4|13859.4|13978.18|13858.18|10
1646495000000|2022-03-05 15:43:20|13978.66|13858.66|13979.07|13859.07|13979.12|13859.12|13978.6|13858.6|8
1646495010000|2022-03-05 15:43:30|13979.34|13859.34|13979.93|13859.93|13979.93|13859.93|13979.1|13859.1|6
1646495020000|2022-03-05 15:43:40|13980.05|13860.05|13982.16|13862.16|13982.18|13862.18|13980.05|13860.05|10
1646495030000|2022-03-05 15:43:50|13982.08|13862.08|13982.22|13862.22|13982.22|13862.22|13981.28|13861.28|10
1646495040000|2022-03-05 15:44:00|13982.59|13862.59|13982.01|13862.01|13982.95|13862.95|13982.01|13862.01|10
1646495050000|2022-03-05 15:44:10|13981.89|13861.89|13980.82|13860.82|13981.89|13861.89|13980.82|13860.82|10
1646495060000|2022-03-05 15:44:20|13979.47|13859.47|13977.87|13857.87|13980.21|13860.21|13977.62|13857.62|10
1646495070000|2022-03-05 15:44:30|13977.69|13857.69|13976.71|13856.71|13977.69|13857.69|13976.49|13856.49|10
1646495080000|2022-03-05 15:44:40|13976.65|13856.65|13976.54|13856.54|13977.63|13857.63|13976.34|13856.34|10
1646495090000|2022-03-05 15:44:50|13976.47|13856.47|13976|13856|13976.47|13856.47|13976|13856|9
1646495100000|2022-03-05 15:45:00|13975.94|13855.94|13976.87|13856.87|13977.01|13857.01|13975.94|13855.94|10
1646495110000|2022-03-05 15:45:10|13976.79|13856.79|13977.47|13857.47|13977.63|13857.63|13976.79|13856.79|9
1646495120000|2022-03-05 15:45:20|13978.61|13858.61|13978.81|13858.81|13978.81|13858.81|13977.66|13857.66|10
1646495130000|2022-03-05 15:45:30|13978.75|13858.75|13978.34|13858.34|13978.83|13858.83|13978.2|13858.2|10
1646495140000|2022-03-05 15:45:40|13978|13858|13975.53|13855.53|13978|13858|13975.44|13855.44|9
1646495150000|2022-03-05 15:45:50|13975.98|13855.98|13976.15|13856.15|13976.15|13856.15|13975.84|13855.84|9
1646495160000|2022-03-05 15:46:00|13975.91|13855.91|13974.66|13854.66|13976.47|13856.47|13974.66|13854.66|9
1646495170000|2022-03-05 15:46:10|13974.39|13854.39|13976.02|13856.02|13976.02|13856.02|13974.09|13854.09|9
1646495180000|2022-03-05 15:46:20|13976.18|13856.18|13978.01|13858.01|13978.01|13858.01|13976.18|13856.18|9
1646495190000|2022-03-05 15:46:30|13978.09|13858.09|13978.35|13858.35|13978.35|13858.35|13977.77|13857.77|10
1646495200000|2022-03-05 15:46:40|13978.03|13858.03|13978.96|13858.96|13978.96|13858.96|13978.03|13858.03|9
1646495210000|2022-03-05 15:46:50|13978.92|13858.92|13978.4|13858.4|13978.92|13858.92|13978.38|13858.38|9
1646495220000|2022-03-05 15:47:00|13978.15|13858.15|13977.93|13857.93|13978.15|13858.15|13977.63|13857.63|10
1646495230000|2022-03-05 15:47:10|13977.92|13857.92|13977.08|13857.08|13978.12|13858.12|13976.91|13856.91|9
1646495240000|2022-03-05 15:47:20|13977.06|13857.06|13977.29|13857.29|13977.7|13857.7|13977.06|13857.06|9
1646495250000|2022-03-05 15:47:30|13977.38|13857.38|13977.15|13857.15|13977.38|13857.38|13977.06|13857.06|7
1646495260000|2022-03-05 15:47:40|13977.25|13857.25|13977.92|13857.92|13977.92|13857.92|13977.25|13857.25|10
1646495270000|2022-03-05 15:47:50|13977.9|13857.9|13977.58|13857.58|13977.95|13857.95|13977.28|13857.28|8
1646495280000|2022-03-05 15:48:00|13977.51|13857.51|13977.62|13857.62|13977.66|13857.66|13977.42|13857.42|7
1646495290000|2022-03-05 15:48:10|13977.77|13857.77|13978.14|13858.14|13978.14|13858.14|13977.77|13857.77|8
1646495300000|2022-03-05 15:48:20|13978.19|13858.19|13977.8|13857.8|13978.29|13858.29|13977.8|13857.8|9
1646495310000|2022-03-05 15:48:30|13977.47|13857.47|13977.36|13857.36|13977.59|13857.59|13977.13|13857.13|10
1646495320000|2022-03-05 15:48:40|13977.4|13857.4|13977.45|13857.45|13977.64|13857.64|13976.68|13856.68|9
1646495330000|2022-03-05 15:48:50|13977.66|13857.66|13977.99|13857.99|13978.09|13858.09|13977.66|13857.66|9
1646495340000|2022-03-05 15:49:00|13978.46|13858.46|13977.96|13857.96|13978.46|13858.46|13977.94|13857.94|10
1646495350000|2022-03-05 15:49:10|13977.66|13857.66|13978.19|13858.19|13978.19|13858.19|13977.59|13857.59|10
1646495360000|2022-03-05 15:49:20|13978.43|13858.43|13977.96|13857.96|13978.43|13858.43|13977.29|13857.29|10
1646495370000|2022-03-05 15:49:30|13977.99|13857.99|13977.85|13857.85|13978.06|13858.06|13977.83|13857.83|9
1646495380000|2022-03-05 15:49:40|13976.4|13856.4|13977.05|13857.05|13977.06|13857.06|13976.21|13856.21|8
1646495390000|2022-03-05 15:49:50|13976.76|13856.76|13974.34|13854.34|13976.76|13856.76|13974.26|13854.26|10
1646495400000|2022-03-05 15:50:00|13974.41|13854.41|13974.83|13854.83|13974.83|13854.83|13974.41|13854.41|9
1646495410000|2022-03-05 15:50:10|13974.94|13854.94|13976.56|13856.56|13976.56|13856.56|13974.82|13854.82|10
1646495420000|2022-03-05 15:50:20|13976.73|13856.73|13978.22|13858.22|13978.22|13858.22|13976.55|13856.55|10
1646495430000|2022-03-05 15:50:30|13978.9|13858.9|13979.87|13859.87|13979.87|13859.87|13978.74|13858.74|10
1646495440000|2022-03-05 15:50:40|13980.11|13860.11|13979.81|13859.81|13980.14|13860.14|13979.69|13859.69|9
1646495450000|2022-03-05 15:50:50|13979.91|13859.91|13981.83|13861.83|13981.83|13861.83|13979.91|13859.91|10
1646495460000|2022-03-05 15:51:00|13981.8|13861.8|13983.15|13863.15|13983.31|13863.31|13981.8|13861.8|9
1646495470000|2022-03-05 15:51:10|13982.93|13862.93|13982.86|13862.86|13983.99|13863.99|13982.62|13862.62|10
1646495480000|2022-03-05 15:51:20|13982.89|13862.89|13982.83|13862.83|13983.03|13863.03|13982.29|13862.29|10
1646495490000|2022-03-05 15:51:30|13982.61|13862.61|13982.94|13862.94|13982.95|13862.95|13982.41|13862.41|9
1646495500000|2022-03-05 15:51:40|13983.05|13863.05|13982.16|13862.16|13983.05|13863.05|13981.98|13861.98|6
1646495510000|2022-03-05 15:51:50|13982.03|13862.03|13984.01|13864.01|13984.02|13864.02|13981.94|13861.94|8
1646495520000|2022-03-05 15:52:00|13983.76|13863.76|13983.5|13863.5|13983.76|13863.76|13983|13863|10
1646495530000|2022-03-05 15:52:10|13983.47|13863.47|13985.01|13865.01|13985.01|13865.01|13983.47|13863.47|9
1646495540000|2022-03-05 15:52:20|13985.05|13865.05|13985.86|13865.86|13986.1|13866.1|13985.05|13865.05|8
1646495550000|2022-03-05 15:52:30|13986.51|13866.51|13985.84|13865.84|13986.51|13866.51|13985.84|13865.84|8
1646495560000|2022-03-05 15:52:40|13986.06|13866.06|13986.06|13866.06|13986.25|13866.25|13985.68|13865.68|10
1646495570000|2022-03-05 15:52:50|13986.1|13866.1|13986.5|13866.5|13986.99|13866.99|13985.95|13865.95|10
1646495580000|2022-03-05 15:53:00|13986.49|13866.49|13986.85|13866.85|13986.85|13866.85|13986.47|13866.47|7
1646495590000|2022-03-05 15:53:10|13986.92|13866.92|13986.76|13866.76|13987.04|13867.04|13986.72|13866.72|9
1646495600000|2022-03-05 15:53:20|13986.68|13866.68|13986.51|13866.51|13986.77|13866.77|13986.4|13866.4|9
1646495610000|2022-03-05 15:53:30|13986.55|13866.55|13986.75|13866.75|13987.34|13867.34|13986.46|13866.46|9
1646495620000|2022-03-05 15:53:40|13986.74|13866.74|13988.29|13868.29|13988.29|13868.29|13986.74|13866.74|9
1646495630000|2022-03-05 15:53:50|13988.35|13868.35|13987.35|13867.35|13988.35|13868.35|13986.81|13866.81|8
1646495640000|2022-03-05 15:54:00|13987.03|13867.03|13987.37|13867.37|13987.4|13867.4|13986.73|13866.73|10
1646495650000|2022-03-05 15:54:10|13987.46|13867.46|13987.11|13867.11|13987.62|13867.62|13987.05|13867.05|10
1646495660000|2022-03-05 15:54:20|13987.17|13867.17|13987.5|13867.5|13987.5|13867.5|13987.17|13867.17|6
1646495670000|2022-03-05 15:54:30|13987.61|13867.61|13987.52|13867.52|13987.61|13867.61|13987.32|13867.32|7
1646495680000|2022-03-05 15:54:40|13987.67|13867.67|13988.28|13868.28|13988.32|13868.32|13987.67|13867.67|9
1646495690000|2022-03-05 15:54:50|13988.31|13868.31|13987.79|13867.79|13988.31|13868.31|13987.67|13867.67|9
1646495700000|2022-03-05 15:55:00|13987.82|13867.82|13989.08|13869.08|13989.08|13869.08|13987.82|13867.82|9
1646495710000|2022-03-05 15:55:10|13989.09|13869.09|13989.94|13869.94|13990.09|13870.09|13988.78|13868.78|8
1646495720000|2022-03-05 15:55:20|13989.95|13869.95|13991.12|13871.12|13991.14|13871.14|13989.95|13869.95|10
1646495730000|2022-03-05 15:55:30|13990.96|13870.96|13991.11|13871.11|13991.42|13871.42|13990.33|13870.33|10
1646495740000|2022-03-05 15:55:40|13991.73|13871.73|13992.91|13872.91|13992.91|13872.91|13991.73|13871.73|10
1646495750000|2022-03-05 15:55:50|13992.93|13872.93|13992.93|13872.93|13993.49|13873.49|13992.93|13872.93|7
1646495760000|2022-03-05 15:56:00|13992.62|13872.62|13991.98|13871.98|13992.62|13872.62|13991.98|13871.98|9
1646495770000|2022-03-05 15:56:10|13991.54|13871.54|13990.74|13870.74|13991.54|13871.54|13990.74|13870.74|7
1646495780000|2022-03-05 15:56:20|13991.03|13871.03|13991.83|13871.83|13991.83|13871.83|13991.03|13871.03|9
1646495790000|2022-03-05 15:56:30|13991.93|13871.93|13992.85|13872.85|13992.91|13872.91|13991.93|13871.93|9
1646495800000|2022-03-05 15:56:40|13992.98|13872.98|13995.14|13875.14|13995.14|13875.14|13992.98|13872.98|10
1646495810000|2022-03-05 15:56:50|13995.53|13875.53|13998.02|13878.02|13998.09|13878.09|13995.53|13875.53|10
1646495820000|2022-03-05 15:57:00|13997.7|13877.7|13997.72|13877.72|13997.9|13877.9|13997.49|13877.49|9
1646495830000|2022-03-05 15:57:10|13997.61|13877.61|13998.84|13878.84|13998.84|13878.84|13997.61|13877.61|7
1646495840000|2022-03-05 15:57:20|13998.96|13878.96|13999.79|13879.79|13999.9|13879.9|13998.96|13878.96|10
1646495850000|2022-03-05 15:57:30|14000.01|13880.01|14000.32|13880.32|14000.32|13880.32|13999.16|13879.16|10
1646495860000|2022-03-05 15:57:40|14000.53|13880.53|14000.46|13880.46|14000.9|13880.9|14000.3|13880.3|8
1646495870000|2022-03-05 15:57:50|14000.34|13880.34|14000.42|13880.42|14000.58|13880.58|14000.26|13880.26|8
1646495880000|2022-03-05 15:58:00|14000.52|13880.52|14000.82|13880.82|14000.82|13880.82|14000.52|13880.52|10
1646495890000|2022-03-05 15:58:10|14000.91|13880.91|14000.06|13880.06|14001.13|13881.13|14000.06|13880.06|10
1646495900000|2022-03-05 15:58:20|13999.89|13879.89|13998.04|13878.04|13999.89|13879.89|13998.04|13878.04|9
1646495910000|2022-03-05 15:58:30|13997.75|13877.75|13997.04|13877.04|13997.75|13877.75|13997.04|13877.04|7
1646495920000|2022-03-05 15:58:40|13996.93|13876.93|13993.75|13873.75|13996.93|13876.93|13993.12|13873.12|10
1646495930000|2022-03-05 15:58:50|13993.6|13873.6|13997.03|13877.03|13997.19|13877.19|13993.6|13873.6|10
1646495940000|2022-03-05 15:59:00|13996.85|13876.85|13997.39|13877.39|13997.39|13877.39|13996.85|13876.85|9
1646495950000|2022-03-05 15:59:10|13997.44|13877.44|13996.98|13876.98|13998.08|13878.08|13996.98|13876.98|8
1646495960000|2022-03-05 15:59:20|13997.5|13877.5|13996.71|13876.71|13997.5|13877.5|13996.48|13876.48|10
1646495970000|2022-03-05 15:59:30|13996.94|13876.94|13997.75|13877.75|13997.75|13877.75|13996.94|13876.94|8
1646495980000|2022-03-05 15:59:40|13997.87|13877.87|13997.2|13877.2|13998.62|13878.62|13997.1|13877.1|9
1646495990000|2022-03-05 15:59:50|13997.21|13877.21|13996.33|13876.33|13997.21|13877.21|13996.03|13876.03|7
1646496000000|2022-03-05 16:00:00|13996.16|13876.16|13995.24|13875.24|13996.16|13876.16|13995.24|13875.24|8
1646496010000|2022-03-05 16:00:10|13995.35|13875.35|13996.98|13876.98|13996.98|13876.98|13995.2|13875.2|10
1646496020000|2022-03-05 16:00:20|13996.91|13876.91|13996.92|13876.92|13997.47|13877.47|13996.72|13876.72|10
1646496030000|2022-03-05 16:00:30|13996.95|13876.95|13997.71|13877.71|13997.71|13877.71|13996.87|13876.87|10
1646496040000|2022-03-05 16:00:40|13997.84|13877.84|13999.79|13879.79|13999.79|13879.79|13997.84|13877.84|9
1646496050000|2022-03-05 16:00:50|13999.57|13879.57|14000.59|13880.59|14000.69|13880.69|13999.57|13879.57|9
1646496060000|2022-03-05 16:01:00|14000.63|13880.63|14000.27|13880.27|14000.66|13880.66|14000.04|13880.04|9
1646496070000|2022-03-05 16:01:10|14000.18|13880.18|13999.73|13879.73|14000.19|13880.19|13999.73|13879.73|8
1646496080000|2022-03-05 16:01:20|13999.13|13879.13|13998.34|13878.34|13999.13|13879.13|13998.34|13878.34|10
1646496090000|2022-03-05 16:01:30|13998.21|13878.21|13997.61|13877.61|13998.21|13878.21|13997.61|13877.61|8
1646496100000|2022-03-05 16:01:40|13997.8|13877.8|13998.55|13878.55|13998.65|13878.65|13997.59|13877.59|10
1646496110000|2022-03-05 16:01:50|13998.5|13878.5|13996.13|13876.13|13998.5|13878.5|13996.11|13876.11|10
1646496120000|2022-03-05 16:02:00|13996.09|13876.09|13996.14|13876.14|13996.19|13876.19|13995.54|13875.54|10
1646496130000|2022-03-05 16:02:10|13995.56|13875.56|13996.74|13876.74|13996.98|13876.98|13995.56|13875.56|10
1646496140000|2022-03-05 16:02:20|13996.56|13876.56|13997.53|13877.53|13997.53|13877.53|13996.33|13876.33|10
1646496150000|2022-03-05 16:02:30|13999.04|13879.04|14000.08|13880.08|14000.08|13880.08|13999.04|13879.04|5
1646496160000|2022-03-05 16:02:40|14000.5|13880.5|13999.73|13879.73|14000.54|13880.54|13999.58|13879.58|7
1646496170000|2022-03-05 16:02:50|13999.69|13879.69|14002.05|13882.05|14002.05|13882.05|13999.29|13879.29|10
1646496180000|2022-03-05 16:03:00|14002.03|13882.03|14002.52|13882.52|14002.52|13882.52|14001.99|13881.99|10
1646496190000|2022-03-05 16:03:10|14002.57|13882.57|14002.34|13882.34|14002.72|13882.72|14002.34|13882.34|7
1646496200000|2022-03-05 16:03:20|14002.8|13882.8|14002.98|13882.98|14003.13|13883.13|14002.45|13882.45|8
1646496210000|2022-03-05 16:03:30|14003.06|13883.06|14003.98|13883.98|14003.98|13883.98|14003.06|13883.06|9
1646496220000|2022-03-05 16:03:40|14004.27|13884.27|14004.05|13884.05|14004.7|13884.7|14003.59|13883.59|10
1646496230000|2022-03-05 16:03:50|14004.2|13884.2|14006.62|13886.62|14006.66|13886.66|14004.2|13884.2|8
1646496240000|2022-03-05 16:04:00|14006.73|13886.73|14005.81|13885.81|14006.73|13886.73|14005.81|13885.81|10
1646496250000|2022-03-05 16:04:10|14005.56|13885.56|14003.26|13883.26|14005.56|13885.56|14003.14|13883.14|9
1646496260000|2022-03-05 16:04:20|14003.32|13883.32|14003.64|13883.64|14003.64|13883.64|14003.01|13883.01|10
1646496270000|2022-03-05 16:04:30|14003.38|13883.38|14003.9|13883.9|14003.9|13883.9|14003.28|13883.28|6
1646496280000|2022-03-05 16:04:40|14004.42|13884.42|14005.56|13885.56|14005.63|13885.63|14004.33|13884.33|8
1646496290000|2022-03-05 16:04:50|14005.58|13885.58|14005.69|13885.69|14005.76|13885.76|14005.58|13885.58|7
1646496300000|2022-03-05 16:05:00|14005.97|13885.97|14005.32|13885.32|14006.09|13886.09|14005.32|13885.32|10
1646496310000|2022-03-05 16:05:10|14005.19|13885.19|14005.34|13885.34|14005.34|13885.34|14005.12|13885.12|10
1646496320000|2022-03-05 16:05:20|14005.05|13885.05|14007.13|13887.13|14007.13|13887.13|14004.86|13884.86|6
1646496330000|2022-03-05 16:05:30|14007.32|13887.32|14007.95|13887.95|14008.26|13888.26|14007.32|13887.32|10
1646496340000|2022-03-05 16:05:40|14007.85|13887.85|14006.91|13886.91|14007.85|13887.85|14006.76|13886.76|9
1646496350000|2022-03-05 16:05:50|14006.69|13886.69|14006.01|13886.01|14006.69|13886.69|14005.66|13885.66|8
1646496360000|2022-03-05 16:06:00|14006.28|13886.28|14006.05|13886.05|14006.28|13886.28|14005.63|13885.63|9
1646496370000|2022-03-05 16:06:10|14006.15|13886.15|14007.25|13887.25|14007.39|13887.39|14006.15|13886.15|9
1646496380000|2022-03-05 16:06:20|14007.23|13887.23|14006.79|13886.79|14007.31|13887.31|14006.78|13886.78|7
1646496390000|2022-03-05 16:06:30|14006.78|13886.78|14006.64|13886.64|14006.79|13886.79|14006.62|13886.62|8
1646496400000|2022-03-05 16:06:40|14006.6|13886.6|14006.68|13886.68|14007.66|13887.66|14006.41|13886.41|9
1646496410000|2022-03-05 16:06:50|14006.59|13886.59|14005.97|13885.97|14006.59|13886.59|14005.97|13885.97|9
1646496420000|2022-03-05 16:07:00|14006.13|13886.13|14005.6|13885.6|14006.13|13886.13|14005.23|13885.23|9
1646496430000|2022-03-05 16:07:10|14005.32|13885.32|14002.6|13882.6|14005.32|13885.32|14002.5|13882.5|7
1646496440000|2022-03-05 16:07:20|14001.59|13881.59|14002.02|13882.02|14002.53|13882.53|14001.59|13881.59|8
1646496450000|2022-03-05 16:07:30|14003.16|13883.16|14003|13883|14003.16|13883.16|14002.97|13882.97|7
1646496460000|2022-03-05 16:07:40|14003.48|13883.48|14004.19|13884.19|14004.99|13884.99|14003.48|13883.48|10
1646496470000|2022-03-05 16:07:50|14004.15|13884.15|14003.66|13883.66|14004.48|13884.48|14003.66|13883.66|9
1646496480000|2022-03-05 16:08:00|14003.17|13883.17|14002.59|13882.59|14003.56|13883.56|14002.59|13882.59|9
1646496490000|2022-03-05 16:08:10|14002.58|13882.58|14000.32|13880.32|14002.58|13882.58|14000.17|13880.17|10
1646496500000|2022-03-05 16:08:20|14000.17|13880.17|13993.72|13873.72|14000.17|13880.17|13993.36|13873.36|10
1646496510000|2022-03-05 16:08:30|13993.84|13873.84|13993.51|13873.51|13993.84|13873.84|13993.37|13873.37|8
1646496520000|2022-03-05 16:08:40|13993.72|13873.72|13995.61|13875.61|13995.61|13875.61|13993.72|13873.72|9
1646496530000|2022-03-05 16:08:50|13995.82|13875.82|13996.01|13876.01|13996.04|13876.04|13995.58|13875.58|9
1646496540000|2022-03-05 16:09:00|13996.07|13876.07|13995.87|13875.87|13996.34|13876.34|13995.8|13875.8|9
1646496550000|2022-03-05 16:09:10|13995.94|13875.94|13996.32|13876.32|13996.32|13876.32|13995.93|13875.93|7
1646496560000|2022-03-05 16:09:20|13996.25|13876.25|13995.59|13875.59|13996.31|13876.31|13995.59|13875.59|9
1646496570000|2022-03-05 16:09:30|13995.39|13875.39|13995.58|13875.58|13995.7|13875.7|13995.36|13875.36|10
1646496580000|2022-03-05 16:09:40|13995.53|13875.53|13994.96|13874.96|13995.65|13875.65|13994.96|13874.96|10
1646496590000|2022-03-05 16:09:50|13994.74|13874.74|13994.6|13874.6|13994.93|13874.93|13994.01|13874.01|8
1646496600000|2022-03-05 16:10:00|13994.49|13874.49|13994.99|13874.99|13995.26|13875.26|13994.49|13874.49|8
1646496610000|2022-03-05 16:10:10|13994.77|13874.77|13995.52|13875.52|13995.53|13875.53|13994.52|13874.52|9
1646496620000|2022-03-05 16:10:20|13995.5|13875.5|13995.58|13875.58|13995.82|13875.82|13995.17|13875.17|8
1646496630000|2022-03-05 16:10:30|13995.86|13875.86|13995.74|13875.74|13995.86|13875.86|13995.74|13875.74|7
1646496640000|2022-03-05 16:10:40|13995.7|13875.7|13996.43|13876.43|13996.43|13876.43|13995.7|13875.7|7
1646496650000|2022-03-05 16:10:50|13996.51|13876.51|13997.11|13877.11|13997.11|13877.11|13996.37|13876.37|9
1646496660000|2022-03-05 16:11:00|13997.24|13877.24|13998.56|13878.56|13998.6|13878.6|13997.24|13877.24|9
1646496670000|2022-03-05 16:11:10|13998.41|13878.41|14000.04|13880.04|14000.04|13880.04|13998.41|13878.41|8
1646496680000|2022-03-05 16:11:20|14000.42|13880.42|14000.09|13880.09|14000.44|13880.44|13999.94|13879.94|8
1646496690000|2022-03-05 16:11:30|14000.72|13880.72|13999.57|13879.57|14000.83|13880.83|13999.57|13879.57|9
1646496700000|2022-03-05 16:11:40|13999.65|13879.65|13999.78|13879.78|14000.38|13880.38|13999.51|13879.51|10
1646496710000|2022-03-05 16:11:50|13999.84|13879.84|13999.43|13879.43|13999.84|13879.84|13999.43|13879.43|10
1646496720000|2022-03-05 16:12:00|13999.46|13879.46|13999.09|13879.09|13999.46|13879.46|13998.76|13878.76|10
1646496730000|2022-03-05 16:12:10|13999.28|13879.28|14000.62|13880.62|14000.65|13880.65|13999.28|13879.28|9
1646496740000|2022-03-05 16:12:20|14000.58|13880.58|14000.51|13880.51|14001.17|13881.17|14000.41|13880.41|9
1646496750000|2022-03-05 16:12:30|14000.57|13880.57|13999.44|13879.44|14000.57|13880.57|13999.17|13879.17|7
1646496760000|2022-03-05 16:12:40|13999.45|13879.45|14000.86|13880.86|14001.08|13881.08|13999.45|13879.45|10
1646496770000|2022-03-05 16:12:50|14000.93|13880.93|14000.83|13880.83|14001.12|13881.12|14000.76|13880.76|10
1646496780000|2022-03-05 16:13:00|14001.71|13881.71|14001.67|13881.67|14001.79|13881.79|14001.51|13881.51|8
1646496790000|2022-03-05 16:13:10|14001.53|13881.53|14003.77|13883.77|14003.77|13883.77|14001.16|13881.16|10
1646496800000|2022-03-05 16:13:20|14003.9|13883.9|14004.79|13884.79|14004.79|13884.79|14003.9|13883.9|9
1646496810000|2022-03-05 16:13:30|14004.13|13884.13|14003.64|13883.64|14004.54|13884.54|14003.48|13883.48|9
1646496820000|2022-03-05 16:13:40|14003.48|13883.48|14004.04|13884.04|14004.16|13884.16|14003.25|13883.25|9
1646496830000|2022-03-05 16:13:50|14004.08|13884.08|14003.98|13883.98|14004.08|13884.08|14003.83|13883.83|8
1646496840000|2022-03-05 16:14:00|14003.9|13883.9|14004.14|13884.14|14004.42|13884.42|14003.88|13883.88|6
1646496850000|2022-03-05 16:14:10|14004.08|13884.08|14003.93|13883.93|14004.14|13884.14|14003.76|13883.76|8
1646496860000|2022-03-05 16:14:20|14004.24|13884.24|14004.99|13884.99|14004.99|13884.99|14004.24|13884.24|8
1646496870000|2022-03-05 16:14:30|14004.85|13884.85|14007.41|13887.41|14007.94|13887.94|14004.85|13884.85|10
1646496880000|2022-03-05 16:14:40|14008.1|13888.1|14008.8|13888.8|14008.8|13888.8|14007.49|13887.49|9
1646496890000|2022-03-05 16:14:50|14008.65|13888.65|14008.54|13888.54|14008.77|13888.77|14008.46|13888.46|9
1646496900000|2022-03-05 16:15:00|14008.91|13888.91|14008.76|13888.76|14008.91|13888.91|14008.28|13888.28|10
1646496910000|2022-03-05 16:15:10|14008.69|13888.69|14009.36|13889.36|14009.38|13889.38|14007.93|13887.93|8
1646496920000|2022-03-05 16:15:20|14009.37|13889.37|14010.46|13890.46|14010.46|13890.46|14009.37|13889.37|5
1646496930000|2022-03-05 16:15:30|14010.48|13890.48|14012.96|13892.96|14012.96|13892.96|14010.48|13890.48|10
1646496940000|2022-03-05 16:15:40|14012.88|13892.88|14011.6|13891.6|14012.88|13892.88|14011.19|13891.19|10
1646496950000|2022-03-05 16:15:50|14011.54|13891.54|14013.21|13893.21|14013.53|13893.53|14011.54|13891.54|8
1646496960000|2022-03-05 16:16:00|14013.7|13893.7|14015.74|13895.74|14015.74|13895.74|14013.7|13893.7|9
1646496970000|2022-03-05 16:16:10|14015.26|13895.26|14016|13896|14016|13896|14015.09|13895.09|9
1646496980000|2022-03-05 16:16:20|14015.99|13895.99|14016.71|13896.71|14018.32|13898.32|14015.77|13895.77|10
1646496990000|2022-03-05 16:16:30|14016.54|13896.54|14016.6|13896.6|14017.06|13897.06|14015.2|13895.2|10
1646497000000|2022-03-05 16:16:40|14017.31|13897.31|14018.07|13898.07|14018.23|13898.23|14017.28|13897.28|10
1646497010000|2022-03-05 16:16:50|14018|13898|14017.76|13897.76|14018.29|13898.29|14017.72|13897.72|10
1646497020000|2022-03-05 16:17:00|14017.78|13897.78|14020.39|13900.39|14021.05|13901.05|14017.78|13897.78|10
1646497030000|2022-03-05 16:17:10|14020.41|13900.41|14020.96|13900.96|14020.96|13900.96|14019.6|13899.6|9
1646497040000|2022-03-05 16:17:20|14021.05|13901.05|14022.6|13902.6|14022.6|13902.6|14021.05|13901.05|10
1646497050000|2022-03-05 16:17:30|14022.83|13902.83|14023.15|13903.15|14023.58|13903.58|14022.83|13902.83|9
1646497060000|2022-03-05 16:17:40|14023.74|13903.74|14021.84|13901.84|14023.74|13903.74|14021.84|13901.84|10
1646497070000|2022-03-05 16:17:50|14021.72|13901.72|14021.49|13901.49|14021.72|13901.72|14020.95|13900.95|9
1646497080000|2022-03-05 16:18:00|14022.78|13902.78|14022.79|13902.79|14022.93|13902.93|14022.78|13902.78|6
1646497090000|2022-03-05 16:18:10|14022.76|13902.76|14021.92|13901.92|14023.07|13903.07|14021.92|13901.92|9
1646497100000|2022-03-05 16:18:20|14021.89|13901.89|14022.72|13902.72|14023.02|13903.02|14021.89|13901.89|10
1646497110000|2022-03-05 16:18:30|14022.94|13902.94|14021.92|13901.92|14022.94|13902.94|14021.38|13901.38|10
1646497120000|2022-03-05 16:18:40|14021.91|13901.91|14020.42|13900.42|14021.91|13901.91|14020.42|13900.42|9
1646497130000|2022-03-05 16:18:50|14020.53|13900.53|14018.97|13898.97|14020.53|13900.53|14018.97|13898.97|9
1646497140000|2022-03-05 16:19:00|14018.95|13898.95|14018.89|13898.89|14019.06|13899.06|14018.48|13898.48|9
1646497150000|2022-03-05 16:19:10|14019.1|13899.1|14018.74|13898.74|14019.1|13899.1|14018.17|13898.17|9
1646497160000|2022-03-05 16:19:20|14018.79|13898.79|14019.24|13899.24|14019.37|13899.37|14018.66|13898.66|8
1646497170000|2022-03-05 16:19:30|14018.61|13898.61|14018.9|13898.9|14019.12|13899.12|14018.61|13898.61|8
1646497180000|2022-03-05 16:19:40|14019.11|13899.11|14018.91|13898.91|14019.41|13899.41|14018.68|13898.68|10
1646497190000|2022-03-05 16:19:50|14019.2|13899.2|14018.46|13898.46|14019.2|13899.2|14018.29|13898.29|9
1646497200000|2022-03-05 16:20:00|14018.21|13898.21|14018.78|13898.78|14018.94|13898.94|14018.21|13898.21|7
1646497210000|2022-03-05 16:20:10|14019.04|13899.04|14020.08|13900.08|14020.08|13900.08|14018.89|13898.89|9
1646497220000|2022-03-05 16:20:20|14020.09|13900.09|14021.68|13901.68|14021.68|13901.68|14020.09|13900.09|9
1646497230000|2022-03-05 16:20:30|14021.74|13901.74|14022.31|13902.31|14022.55|13902.55|14021.74|13901.74|10
1646497240000|2022-03-05 16:20:40|14022.25|13902.25|14022.27|13902.27|14022.31|13902.31|14021.72|13901.72|9
1646497250000|2022-03-05 16:20:50|14022.28|13902.28|14022.2|13902.2|14022.34|13902.34|14021.86|13901.86|9
1646497260000|2022-03-05 16:21:00|14022.07|13902.07|14022.75|13902.75|14023.32|13903.32|14022.07|13902.07|10
1646497270000|2022-03-05 16:21:10|14022.55|13902.55|14021.83|13901.83|14022.58|13902.58|14021.83|13901.83|8
1646497280000|2022-03-05 16:21:20|14022.06|13902.06|14022.33|13902.33|14022.37|13902.37|14021.46|13901.46|6
1646497290000|2022-03-05 16:21:30|14022.52|13902.52|14021.24|13901.24|14022.89|13902.89|14021.15|13901.15|10
1646497300000|2022-03-05 16:21:40|14020.79|13900.79|14020.6|13900.6|14021.05|13901.05|14020.12|13900.12|10
1646497310000|2022-03-05 16:21:50|14020.88|13900.88|14021.32|13901.32|14021.33|13901.33|14020.88|13900.88|9
1646497320000|2022-03-05 16:22:00|14021.21|13901.21|14021.84|13901.84|14021.84|13901.84|14021.21|13901.21|10
1646497330000|2022-03-05 16:22:10|14021.13|13901.13|14024.57|13904.57|14024.57|13904.57|14021.13|13901.13|9
1646497340000|2022-03-05 16:22:20|14024.93|13904.93|14026.04|13906.04|14026.04|13906.04|14024.93|13904.93|9
1646497350000|2022-03-05 16:22:30|14026|13906|14026.92|13906.92|14026.92|13906.92|14025.92|13905.92|9
1646497360000|2022-03-05 16:22:40|14027.19|13907.19|14029.9|13909.9|14029.9|13909.9|14027.11|13907.11|9
1646497370000|2022-03-05 16:22:50|14030.04|13910.04|14031.16|13911.16|14031.16|13911.16|14030.03|13910.03|9
1646497380000|2022-03-05 16:23:00|14031.47|13911.47|14033.81|13913.81|14033.81|13913.81|14031.47|13911.47|8
1646497390000|2022-03-05 16:23:10|14033.92|13913.92|14033.8|13913.8|14034.83|13914.83|14033.64|13913.64|10
1646497400000|2022-03-05 16:23:20|14034.01|13914.01|14034.87|13914.87|14034.97|13914.97|14034.01|13914.01|10
1646497410000|2022-03-05 16:23:30|14034.89|13914.89|14034.72|13914.72|14034.92|13914.92|14034.72|13914.72|7
1646497420000|2022-03-05 16:23:40|14034.95|13914.95|14035.43|13915.43|14035.81|13915.81|14034.83|13914.83|10
1646497430000|2022-03-05 16:23:50|14036.15|13916.15|14038.66|13918.66|14038.66|13918.66|14036.15|13916.15|9
1646497440000|2022-03-05 16:24:00|14039.44|13919.44|14038.93|13918.93|14039.58|13919.58|14038.89|13918.89|9
1646497450000|2022-03-05 16:24:10|14038.94|13918.94|14039.48|13919.48|14039.61|13919.61|14038.87|13918.87|10
1646497460000|2022-03-05 16:24:20|14038.98|13918.98|14040.07|13920.07|14040.27|13920.27|14038.78|13918.78|10
1646497470000|2022-03-05 16:24:30|14039.89|13919.89|14041.74|13921.74|14041.74|13921.74|14039.89|13919.89|10
1646497480000|2022-03-05 16:24:40|14041.6|13921.6|14042.24|13922.24|14042.54|13922.54|14041.43|13921.43|10
1646497490000|2022-03-05 16:24:50|14042.25|13922.25|14043.01|13923.01|14043.01|13923.01|14042.21|13922.21|9
1646497500000|2022-03-05 16:25:00|14043.05|13923.05|14045.8|13925.8|14045.8|13925.8|14043.05|13923.05|9
1646497510000|2022-03-05 16:25:10|14045.55|13925.55|14044.99|13924.99|14045.55|13925.55|14044.79|13924.79|10
1646497520000|2022-03-05 16:25:20|14045.1|13925.1|14044.6|13924.6|14045.63|13925.63|14044.4|13924.4|8
1646497530000|2022-03-05 16:25:30|14044.51|13924.51|14043.65|13923.65|14044.88|13924.88|14043.51|13923.51|10
1646497540000|2022-03-05 16:25:40|14043.58|13923.58|14043.7|13923.7|14043.86|13923.86|14043.39|13923.39|8
1646497550000|2022-03-05 16:25:50|14043.65|13923.65|14044.47|13924.47|14044.47|13924.47|14043.64|13923.64|9
1646497560000|2022-03-05 16:26:00|14044.53|13924.53|14044.02|13924.02|14044.87|13924.87|14044.02|13924.02|8
1646497570000|2022-03-05 16:26:10|14043.85|13923.85|14044.06|13924.06|14044.06|13924.06|14043.31|13923.31|8
1646497580000|2022-03-05 16:26:20|14043.96|13923.96|14043.64|13923.64|14044|13924|14043.64|13923.64|9
1646497590000|2022-03-05 16:26:30|14043.46|13923.46|14045.56|13925.56|14045.56|13925.56|14043.46|13923.46|10
1646497600000|2022-03-05 16:26:40|14045.72|13925.72|14047.02|13927.02|14047.29|13927.29|14044.71|13924.71|10
1646497610000|2022-03-05 16:26:50|14046.64|13926.64|14046.87|13926.87|14047.14|13927.14|14046.64|13926.64|8
1646497620000|2022-03-05 16:27:00|14046.68|13926.68|14047.88|13927.88|14047.88|13927.88|14046.41|13926.41|9
1646497630000|2022-03-05 16:27:10|14047.87|13927.87|14047.44|13927.44|14048.11|13928.11|14047.24|13927.24|9
1646497640000|2022-03-05 16:27:20|14047.48|13927.48|14046.87|13926.87|14047.69|13927.69|14046.87|13926.87|10
1646497650000|2022-03-05 16:27:30|14046.91|13926.91|14047.02|13927.02|14047.14|13927.14|14046.67|13926.67|9
1646497660000|2022-03-05 16:27:40|14046.91|13926.91|14048.76|13928.76|14048.76|13928.76|14046.84|13926.84|10
1646497670000|2022-03-05 16:27:50|14049.36|13929.36|14050.43|13930.43|14051.37|13931.37|14049.21|13929.21|10
1646497680000|2022-03-05 16:28:00|14050.54|13930.54|14050.44|13930.44|14050.54|13930.54|14050.2|13930.2|10
1646497690000|2022-03-05 16:28:10|14050.85|13930.85|14050.13|13930.13|14050.85|13930.85|14050.13|13930.13|10
1646497700000|2022-03-05 16:28:20|14050.5|13930.5|14052.29|13932.29|14052.32|13932.32|14050.5|13930.5|10
1646497710000|2022-03-05 16:28:30|14052.51|13932.51|14054.22|13934.22|14054.22|13934.22|14052.5|13932.5|10
1646497720000|2022-03-05 16:28:40|14054.28|13934.28|14054.12|13934.12|14055.35|13935.35|14054.09|13934.09|10
1646497730000|2022-03-05 16:28:50|14053.84|13933.84|14055.44|13935.44|14055.73|13935.73|14053.58|13933.58|9
1646497740000|2022-03-05 16:29:00|14055.3|13935.3|14057.11|13937.11|14057.2|13937.2|14055.3|13935.3|10
1646497750000|2022-03-05 16:29:10|14056.85|13936.85|14056.35|13936.35|14057.48|13937.48|14056.35|13936.35|10
1646497760000|2022-03-05 16:29:20|14056.74|13936.74|14060.63|13940.63|14060.63|13940.63|14056.74|13936.74|10
1646497770000|2022-03-05 16:29:30|14060.68|13940.68|14062.3|13942.3|14062.51|13942.51|14060.68|13940.68|9
1646497780000|2022-03-05 16:29:40|14062.82|13942.82|14064.79|13944.79|14064.79|13944.79|14062.82|13942.82|10
1646497790000|2022-03-05 16:29:50|14064.71|13944.71|14066.35|13946.35|14066.35|13946.35|14064.65|13944.65|10
1646497800000|2022-03-05 16:30:00|14065.86|13945.86|14067.82|13947.82|14067.82|13947.82|14065.41|13945.41|10
1646497810000|2022-03-05 16:30:10|14067.44|13947.44|14068.64|13948.64|14068.76|13948.76|14067.44|13947.44|10
1646497820000|2022-03-05 16:30:20|14068.92|13948.92|14063.88|13943.88|14068.92|13948.92|14063.88|13943.88|10
1646497830000|2022-03-05 16:30:30|14063.56|13943.56|14061.3|13941.3|14063.56|13943.56|14061.19|13941.19|10
1646497840000|2022-03-05 16:30:40|14061.28|13941.28|14062.01|13942.01|14062.01|13942.01|14061.04|13941.04|10
1646497850000|2022-03-05 16:30:50|14062.12|13942.12|14064.37|13944.37|14064.37|13944.37|14062.12|13942.12|10
1646497860000|2022-03-05 16:31:00|14064.53|13944.53|14065.83|13945.83|14065.93|13945.93|14064.53|13944.53|10
1646497870000|2022-03-05 16:31:10|14066.16|13946.16|14067.43|13947.43|14067.43|13947.43|14065.67|13945.67|10
1646497880000|2022-03-05 16:31:20|14067.51|13947.51|14068.45|13948.45|14068.45|13948.45|14067.49|13947.49|10
1646497890000|2022-03-05 16:31:30|14068.83|13948.83|14067.76|13947.76|14069.42|13949.42|14067.72|13947.72|7
1646497900000|2022-03-05 16:31:40|14067.87|13947.87|14068.71|13948.71|14068.81|13948.81|14067.87|13947.87|10
1646497910000|2022-03-05 16:31:50|14069.87|13949.87|14071.6|13951.6|14071.6|13951.6|14069.87|13949.87|10
1646497920000|2022-03-05 16:32:00|14071.75|13951.75|14072.63|13952.63|14072.81|13952.81|14071.75|13951.75|9
1646497930000|2022-03-05 16:32:10|14074.03|13954.03|14073.23|13953.23|14074.1|13954.1|14073.23|13953.23|9
1646497940000|2022-03-05 16:32:20|14073.11|13953.11|14068.67|13948.67|14073.32|13953.32|14068.51|13948.51|10
1646497950000|2022-03-05 16:32:30|14068.68|13948.68|14069.73|13949.73|14069.75|13949.75|14068.12|13948.12|10
1646497960000|2022-03-05 16:32:40|14069.84|13949.84|14070.8|13950.8|14071.39|13951.39|14069.79|13949.79|10
1646497970000|2022-03-05 16:32:50|14070.16|13950.16|14066.74|13946.74|14070.16|13950.16|14066.67|13946.67|9
1646497980000|2022-03-05 16:33:00|14066.64|13946.64|14067.56|13947.56|14067.56|13947.56|14066.64|13946.64|8
1646497990000|2022-03-05 16:33:10|14067.5|13947.5|14068.95|13948.95|14069.59|13949.59|14067.5|13947.5|9
1646498000000|2022-03-05 16:33:20|14069.29|13949.29|14068.9|13948.9|14069.72|13949.72|14068.86|13948.86|10
1646498010000|2022-03-05 16:33:30|14069.25|13949.25|14069.35|13949.35|14069.5|13949.5|14069.25|13949.25|8
1646498020000|2022-03-05 16:33:40|14069.31|13949.31|14069.32|13949.32|14069.55|13949.55|14068.93|13948.93|9
1646498030000|2022-03-05 16:33:50|14069.11|13949.11|14073.84|13953.84|14074.01|13954.01|14069.11|13949.11|10
1646498040000|2022-03-05 16:34:00|14074.91|13954.91|14074.6|13954.6|14074.91|13954.91|14074.04|13954.04|10
1646498050000|2022-03-05 16:34:10|14074.65|13954.65|14074.98|13954.98|14074.98|13954.98|14074.39|13954.39|8
1646498060000|2022-03-05 16:34:20|14074.92|13954.92|14073.86|13953.86|14075.14|13955.14|14073.86|13953.86|9
1646498070000|2022-03-05 16:34:30|14073.82|13953.82|14073.22|13953.22|14073.82|13953.82|14072.94|13952.94|10
1646498080000|2022-03-05 16:34:40|14073.33|13953.33|14073.72|13953.72|14074.06|13954.06|14073.33|13953.33|10
1646498090000|2022-03-05 16:34:50|14073.36|13953.36|14073.46|13953.46|14073.79|13953.79|14073.36|13953.36|9
1646498100000|2022-03-05 16:35:00|14073.61|13953.61|14074.09|13954.09|14074.29|13954.29|14073.61|13953.61|8
1646498110000|2022-03-05 16:35:10|14073.77|13953.77|14075.61|13955.61|14075.61|13955.61|14073.77|13953.77|9
1646498120000|2022-03-05 16:35:20|14075.67|13955.67|14076.53|13956.53|14076.62|13956.62|14075.67|13955.67|10
1646498130000|2022-03-05 16:35:30|14076.49|13956.49|14078.77|13958.77|14078.8|13958.8|14076.49|13956.49|9
1646498140000|2022-03-05 16:35:40|14078.83|13958.83|14078.93|13958.93|14079.48|13959.48|14078.83|13958.83|9
1646498150000|2022-03-05 16:35:50|14078.7|13958.7|14079.67|13959.67|14079.74|13959.74|14078.66|13958.66|10
1646498160000|2022-03-05 16:36:00|14079.57|13959.57|14080.4|13960.4|14080.4|13960.4|14079.11|13959.11|10
1646498170000|2022-03-05 16:36:10|14080.29|13960.29|14080.87|13960.87|14080.95|13960.95|14080.29|13960.29|10
1646498180000|2022-03-05 16:36:20|14080.93|13960.93|14080.64|13960.64|14081.05|13961.05|14080.56|13960.56|10
1646498190000|2022-03-05 16:36:30|14080.65|13960.65|14080.34|13960.34|14080.89|13960.89|14080.34|13960.34|10
1646498200000|2022-03-05 16:36:40|14080.23|13960.23|14080.32|13960.32|14080.61|13960.61|14080|13960|9
1646498210000|2022-03-05 16:36:50|14080.58|13960.58|14081.46|13961.46|14081.46|13961.46|14080.53|13960.53|10
1646498220000|2022-03-05 16:37:00|14081.63|13961.63|14083.68|13963.68|14083.76|13963.76|14081.63|13961.63|8
1646498230000|2022-03-05 16:37:10|14084.07|13964.07|14087.32|13967.32|14087.32|13967.32|14083.92|13963.92|10
1646498240000|2022-03-05 16:37:20|14087.31|13967.31|14088.67|13968.67|14088.67|13968.67|14085.48|13965.48|10
1646498250000|2022-03-05 16:37:30|14089.42|13969.42|14091.81|13971.81|14091.81|13971.81|14089.42|13969.42|8
1646498260000|2022-03-05 16:37:40|14092.8|13972.8|14093.03|13973.03|14093.84|13973.84|14092.64|13972.64|10
1646498270000|2022-03-05 16:37:50|14093.5|13973.5|14094.48|13974.48|14094.7|13974.7|14092.7|13972.7|10
1646498280000|2022-03-05 16:38:00|14094.66|13974.66|14097.04|13977.04|14097.04|13977.04|14094.66|13974.66|10
1646498290000|2022-03-05 16:38:10|14097.22|13977.22|14097.3|13977.3|14097.57|13977.57|14097.07|13977.07|10
1646498300000|2022-03-05 16:38:20|14097.21|13977.21|14095.37|13975.37|14097.21|13977.21|14095.33|13975.33|9
1646498310000|2022-03-05 16:38:30|14095.36|13975.36|14092.25|13972.25|14095.36|13975.36|14092.25|13972.25|10
1646498320000|2022-03-05 16:38:40|14092.17|13972.17|14088.89|13968.89|14092.54|13972.54|14088.89|13968.89|9
1646498330000|2022-03-05 16:38:50|14089.09|13969.09|14086.53|13966.53|14089.32|13969.32|14086.53|13966.53|10
1646498340000|2022-03-05 16:39:00|14085.47|13965.47|14085.34|13965.34|14085.66|13965.66|14085.22|13965.22|8
1646498350000|2022-03-05 16:39:10|14085.51|13965.51|14084.68|13964.68|14085.51|13965.51|14084.61|13964.61|10
1646498360000|2022-03-05 16:39:20|14084.67|13964.67|14086.4|13966.4|14086.4|13966.4|14084.67|13964.67|10
1646498370000|2022-03-05 16:39:30|14086.01|13966.01|14088.61|13968.61|14088.61|13968.61|14085.89|13965.89|10
1646498380000|2022-03-05 16:39:40|14088.78|13968.78|14092.19|13972.19|14092.19|13972.19|14088.78|13968.78|10
1646498390000|2022-03-05 16:39:50|14090.02|13970.02|14088.53|13968.53|14090.04|13970.04|14088.53|13968.53|9
1646498400000|2022-03-05 16:40:00|14088.65|13968.65|14088.23|13968.23|14089.49|13969.49|14088.23|13968.23|9
1646498410000|2022-03-05 16:40:10|14088.3|13968.3|14088.99|13968.99|14090.28|13970.28|14088.3|13968.3|9
1646498420000|2022-03-05 16:40:20|14088.91|13968.91|14089.76|13969.76|14089.77|13969.77|14087.33|13967.33|10
1646498430000|2022-03-05 16:40:30|14089.28|13969.28|14091.37|13971.37|14091.37|13971.37|14089.28|13969.28|10
1646498440000|2022-03-05 16:40:40|14091.15|13971.15|14090.92|13970.92|14091.15|13971.15|14089.99|13969.99|9
1646498450000|2022-03-05 16:40:50|14090.88|13970.88|14092.27|13972.27|14092.3|13972.3|14090.88|13970.88|9
1646498460000|2022-03-05 16:41:00|14092.21|13972.21|14093.18|13973.18|14093.18|13973.18|14092.21|13972.21|6
1646498470000|2022-03-05 16:41:10|14093.45|13973.45|14094.73|13974.73|14094.8|13974.8|14093.45|13973.45|10
1646498480000|2022-03-05 16:41:20|14095.16|13975.16|14097.08|13977.08|14097.35|13977.35|14095.16|13975.16|10
1646498490000|2022-03-05 16:41:30|14097.14|13977.14|14094.68|13974.68|14098.16|13978.16|14094.58|13974.58|10
1646498500000|2022-03-05 16:41:40|14094.83|13974.83|14096.42|13976.42|14096.65|13976.65|14094.83|13974.83|9
1646498510000|2022-03-05 16:41:50|14096.35|13976.35|14099.52|13979.52|14099.52|13979.52|14096.35|13976.35|10
1646498520000|2022-03-05 16:42:00|14100.51|13980.51|14103.13|13983.13|14103.6|13983.6|14100.51|13980.51|10
1646498530000|2022-03-05 16:42:10|14102.94|13982.94|14098.49|13978.49|14106.58|13986.58|14098.49|13978.49|10
1646498540000|2022-03-05 16:42:20|14105.93|13985.93|14105.75|13985.75|14105.97|13985.97|14104.09|13984.09|10
1646498550000|2022-03-05 16:42:30|14105.4|13985.4|14110.82|13990.82|14110.82|13990.82|14105.4|13985.4|9
1646498560000|2022-03-05 16:42:40|14110.85|13990.85|14113.15|13993.15|14113.15|13993.15|14110.85|13990.85|10
1646498570000|2022-03-05 16:42:50|14113.91|13993.91|14122.28|14002.28|14122.28|14002.28|14113.91|13993.91|10
1646498580000|2022-03-05 16:43:00|14122.3|14002.3|14121.36|14001.36|14122.43|14002.43|14120.04|14000.04|10
1646498590000|2022-03-05 16:43:10|14121.26|14001.26|14123.3|14003.3|14123.3|14003.3|14121.26|14001.26|10
1646498600000|2022-03-05 16:43:20|14123.61|14003.61|14127.15|14007.15|14127.6|14007.6|14123.53|14003.53|9
1646498610000|2022-03-05 16:43:30|14127.43|14007.43|14128.33|14008.33|14128.59|14008.59|14127.19|14007.19|10
1646498620000|2022-03-05 16:43:40|14128.09|14008.09|14129.01|14009.01|14129.01|14009.01|14128.01|14008.01|9
1646498630000|2022-03-05 16:43:50|14130.72|14010.72|14133.54|14013.54|14133.67|14013.67|14130.72|14010.72|10
1646498640000|2022-03-05 16:44:00|14133.75|14013.75|14134.7|14014.7|14134.85|14014.85|14133.41|14013.41|10
1646498650000|2022-03-05 16:44:10|14133.81|14013.81|14132.53|14012.53|14133.81|14013.81|14132.53|14012.53|10
1646498660000|2022-03-05 16:44:20|14132.35|14012.35|14137.84|14017.84|14137.92|14017.92|14132.35|14012.35|10
1646498670000|2022-03-05 16:44:30|14137.39|14017.39|14144.24|14024.24|14144.24|14024.24|14136.96|14016.96|10
1646498680000|2022-03-05 16:44:40|14144.09|14024.09|14145.32|14025.32|14145.67|14025.67|14143.91|14023.91|9
1646498690000|2022-03-05 16:44:50|14145.11|14025.11|14147.49|14027.49|14147.49|14027.49|14145.11|14025.11|10
1646498700000|2022-03-05 16:45:00|14147.83|14027.83|14154.89|14034.89|14155.08|14035.08|14147.83|14027.83|10
1646498710000|2022-03-05 16:45:10|14155.18|14035.18|14150.14|14030.14|14155.22|14035.22|14150.14|14030.14|10
1646498720000|2022-03-05 16:45:20|14150.87|14030.87|14148.38|14028.38|14150.87|14030.87|14148.17|14028.17|10
1646498730000|2022-03-05 16:45:30|14148.36|14028.36|14149.71|14029.71|14149.71|14029.71|14146.77|14026.77|10
1646498740000|2022-03-05 16:45:40|14149.72|14029.72|14153.78|14033.78|14153.78|14033.78|14149.72|14029.72|10
1646498750000|2022-03-05 16:45:50|14155.99|14035.99|14158.96|14038.96|14158.96|14038.96|14154.8|14034.8|10
1646498760000|2022-03-05 16:46:00|14159.23|14039.23|14161.36|14041.36|14162.07|14042.07|14158.53|14038.53|10
1646498770000|2022-03-05 16:46:10|14160.98|14040.98|14162.52|14042.52|14162.52|14042.52|14160.24|14040.24|10
1646498780000|2022-03-05 16:46:20|14163.1|14043.1|14165.44|14045.44|14165.44|14045.44|14163.1|14043.1|10
1646498790000|2022-03-05 16:46:30|14164.72|14044.72|14162.56|14042.56|14164.72|14044.72|14162.56|14042.56|10
1646498800000|2022-03-05 16:46:40|14162.01|14042.01|14161.8|14041.8|14162.01|14042.01|14160.87|14040.87|10
1646498810000|2022-03-05 16:46:50|14162.69|14042.69|14162.85|14042.85|14163.48|14043.48|14162.22|14042.22|10
1646498820000|2022-03-05 16:47:00|14162.68|14042.68|14165.56|14045.56|14166.13|14046.13|14162.67|14042.67|10
1646498830000|2022-03-05 16:47:10|14165.66|14045.66|14170.23|14050.23|14171.13|14051.13|14165.66|14045.66|10
1646498840000|2022-03-05 16:47:20|14169.92|14049.92|14174.22|14054.22|14174.22|14054.22|14169.92|14049.92|10
1646498850000|2022-03-05 16:47:30|14174.11|14054.11|14161.82|14041.82|14174.82|14054.82|14160.86|14040.86|10
1646498860000|2022-03-05 16:47:40|14178.4|14058.4|14180.7|14060.7|14182.62|14062.62|14178.34|14058.34|10
1646498870000|2022-03-05 16:47:50|14180.46|14060.46|14187.33|14067.33|14188.12|14068.12|14180.46|14060.46|10
1646498880000|2022-03-05 16:48:00|14187.17|14067.17|14184.43|14064.43|14187.17|14067.17|14184.43|14064.43|10
1646498890000|2022-03-05 16:48:10|14181.48|14061.48|14174.97|14054.97|14181.48|14061.48|14174.97|14054.97|10
1646498900000|2022-03-05 16:48:20|14175.19|14055.19|14179.94|14059.94|14179.94|14059.94|14175.19|14055.19|10
1646498910000|2022-03-05 16:48:30|14180.6|14060.6|14179.28|14059.28|14180.83|14060.83|14179.07|14059.07|10
1646498920000|2022-03-05 16:48:40|14179.4|14059.4|14177.51|14057.51|14179.52|14059.52|14177.06|14057.06|10
1646498930000|2022-03-05 16:48:50|14177.92|14057.92|14178.32|14058.32|14178.72|14058.72|14177.58|14057.58|10
1646498940000|2022-03-05 16:49:00|14177.43|14057.43|14177.55|14057.55|14177.71|14057.71|14176.8|14056.8|10
1646498950000|2022-03-05 16:49:10|14177.76|14057.76|14176.27|14056.27|14179.02|14059.02|14176.27|14056.27|10
1646498960000|2022-03-05 16:49:20|14177.03|14057.03|14174.33|14054.33|14177.24|14057.24|14174.33|14054.33|10
1646498970000|2022-03-05 16:49:30|14174.24|14054.24|14163.22|14043.22|14174.24|14054.24|14163.22|14043.22|10
1646498980000|2022-03-05 16:49:40|14163.24|14043.24|14158.39|14038.39|14163.24|14043.24|14158.2|14038.2|10
1646498990000|2022-03-05 16:49:50|14157.78|14037.78|14151.37|14031.37|14157.82|14037.82|14151.37|14031.37|10
1646499000000|2022-03-05 16:50:00|14151.2|14031.2|14146.01|14026.01|14151.2|14031.2|14144.98|14024.98|10
1646499010000|2022-03-05 16:50:10|14146.09|14026.09|14148.72|14028.72|14148.72|14028.72|14146.09|14026.09|8
1646499020000|2022-03-05 16:50:20|14148.56|14028.56|14146.81|14026.81|14149.32|14029.32|14146.43|14026.43|10
1646499030000|2022-03-05 16:50:30|14146.17|14026.17|14142.05|14022.05|14146.25|14026.25|14142.05|14022.05|10
1646499040000|2022-03-05 16:50:40|14142.15|14022.15|14143.5|14023.5|14143.5|14023.5|14141.97|14021.97|10
1646499050000|2022-03-05 16:50:50|14143.57|14023.57|14139.62|14019.62|14143.57|14023.57|14139.62|14019.62|10
1646499060000|2022-03-05 16:51:00|14140|14020|14138.06|14018.06|14140|14020|14138.06|14018.06|9
1646499070000|2022-03-05 16:51:10|14137.77|14017.77|14136.31|14016.31|14137.77|14017.77|14136.31|14016.31|7
1646499080000|2022-03-05 16:51:20|14136.34|14016.34|14133.68|14013.68|14136.34|14016.34|14133.68|14013.68|9
1646499090000|2022-03-05 16:51:30|14133.4|14013.4|14126.33|14006.33|14133.41|14013.41|14126.33|14006.33|10
1646499100000|2022-03-05 16:51:40|14124.36|14004.36|14119.79|13999.79|14124.36|14004.36|14119.79|13999.79|10
1646499110000|2022-03-05 16:51:50|14119.21|13999.21|14114.48|13994.48|14119.21|13999.21|14114.48|13994.48|9
1646499120000|2022-03-05 16:52:00|14114.01|13994.01|14114.13|13994.13|14115.03|13995.03|14113.85|13993.85|10
1646499130000|2022-03-05 16:52:10|14113.72|13993.72|14111.83|13991.83|14113.87|13993.87|14111.83|13991.83|10
1646499140000|2022-03-05 16:52:20|14111.28|13991.28|14107.86|13987.86|14111.46|13991.46|14107.86|13987.86|9
1646499150000|2022-03-05 16:52:30|14107.95|13987.95|14108.1|13988.1|14108.4|13988.4|14107.86|13987.86|10
1646499160000|2022-03-05 16:52:40|14108.62|13988.62|14109.27|13989.27|14109.27|13989.27|14108.54|13988.54|9
1646499170000|2022-03-05 16:52:50|14109.11|13989.11|14108.35|13988.35|14109.11|13989.11|14108.26|13988.26|10
1646499180000|2022-03-05 16:53:00|14107.31|13987.31|14106.71|13986.71|14107.45|13987.45|14106.69|13986.69|10
1646499190000|2022-03-05 16:53:10|14106.73|13986.73|14108.03|13988.03|14108.03|13988.03|14106.73|13986.73|10
1646499200000|2022-03-05 16:53:20|14108.52|13988.52|14106.74|13986.74|14108.6|13988.6|14106.68|13986.68|9
1646499210000|2022-03-05 16:53:30|14106.33|13986.33|14107.17|13987.17|14108.34|13988.34|14106.33|13986.33|9
1646499220000|2022-03-05 16:53:40|14107.28|13987.28|14108.33|13988.33|14108.56|13988.56|14107.28|13987.28|9
1646499230000|2022-03-05 16:53:50|14108.52|13988.52|14099.72|13979.72|14108.96|13988.96|14099.72|13979.72|10
1646499240000|2022-03-05 16:54:00|14094.55|13974.55|14099.87|13979.87|14100.85|13980.85|14080.86|13960.86|10
1646499250000|2022-03-05 16:54:10|14099.48|13979.48|14102.12|13982.12|14102.12|13982.12|14098.65|13978.65|10
1646499260000|2022-03-05 16:54:20|14104.44|13984.44|14106.72|13986.72|14107.82|13987.82|14104.44|13984.44|10
1646499270000|2022-03-05 16:54:30|14106.53|13986.53|14106.39|13986.39|14107.14|13987.14|14106.19|13986.19|10
1646499280000|2022-03-05 16:54:40|14106.03|13986.03|14106.64|13986.64|14107.9|13987.9|14106.03|13986.03|10
1646499290000|2022-03-05 16:54:50|14106.41|13986.41|14106.4|13986.4|14106.88|13986.88|14105.96|13985.96|10
1646499300000|2022-03-05 16:55:00|14105.98|13985.98|14103.55|13983.55|14105.98|13985.98|14103.55|13983.55|10
1646499310000|2022-03-05 16:55:10|14103.39|13983.39|14094.77|13974.77|14103.39|13983.39|14094.77|13974.77|10
1646499320000|2022-03-05 16:55:20|14095.06|13975.06|14095.68|13975.68|14096.76|13976.76|14094.58|13974.58|9
1646499330000|2022-03-05 16:55:30|14095.75|13975.75|14094.82|13974.82|14095.85|13975.85|14094.77|13974.77|10
1646499340000|2022-03-05 16:55:40|14096.28|13976.28|14095.46|13975.46|14097.37|13977.37|14095.46|13975.46|10
1646499350000|2022-03-05 16:55:50|14095.55|13975.55|14096.22|13976.22|14096.85|13976.85|14095.55|13975.55|10
1646499360000|2022-03-05 16:56:00|14095.98|13975.98|14094.52|13974.52|14095.98|13975.98|14094.2|13974.2|9
1646499370000|2022-03-05 16:56:10|14094.65|13974.65|14096.8|13976.8|14096.8|13976.8|14094.65|13974.65|9
1646499380000|2022-03-05 16:56:20|14096.83|13976.83|14098.2|13978.2|14098.97|13978.97|14096.83|13976.83|9
1646499390000|2022-03-05 16:56:30|14098.22|13978.22|14098.78|13978.78|14099.3|13979.3|14098.19|13978.19|9
1646499400000|2022-03-05 16:56:40|14097.39|13977.39|14098|13978|14098.51|13978.51|14096.97|13976.97|10
1646499410000|2022-03-05 16:56:50|14097.01|13977.01|14095.32|13975.32|14097.03|13977.03|14095.19|13975.19|10
1646499420000|2022-03-05 16:57:00|14095.05|13975.05|14095.24|13975.24|14095.94|13975.94|14095.05|13975.05|9
1646499430000|2022-03-05 16:57:10|14094.95|13974.95|14093.38|13973.38|14094.95|13974.95|14093.38|13973.38|10
1646499440000|2022-03-05 16:57:20|14093.34|13973.34|14093.72|13973.72|14094.24|13974.24|14093.28|13973.28|10
1646499450000|2022-03-05 16:57:30|14094.24|13974.24|14094.06|13974.06|14094.43|13974.43|14094.06|13974.06|8
1646499460000|2022-03-05 16:57:40|14093.86|13973.86|14089.71|13969.71|14094.01|13974.01|14089.71|13969.71|10
1646499470000|2022-03-05 16:57:50|14088.78|13968.78|14085.96|13965.96|14088.78|13968.78|14085.96|13965.96|10
1646499480000|2022-03-05 16:58:00|14085.15|13965.15|14083.13|13963.13|14085.15|13965.15|14083.13|13963.13|10
1646499490000|2022-03-05 16:58:10|14082.31|13962.31|14081.25|13961.25|14082.31|13962.31|14080.73|13960.73|10
1646499500000|2022-03-05 16:58:20|14080.86|13960.86|14080.18|13960.18|14081.47|13961.47|14080.18|13960.18|10
1646499510000|2022-03-05 16:58:30|14080.26|13960.26|14079.01|13959.01|14080.26|13960.26|14078.98|13958.98|7
1646499520000|2022-03-05 16:58:40|14079.13|13959.13|14079.07|13959.07|14080.29|13960.29|14078.94|13958.94|10
1646499530000|2022-03-05 16:58:50|14078.89|13958.89|14079.57|13959.57|14079.82|13959.82|14078.37|13958.37|10
1646499540000|2022-03-05 16:59:00|14079.53|13959.53|14077.24|13957.24|14079.92|13959.92|14077.24|13957.24|10
1646499550000|2022-03-05 16:59:10|14077.04|13957.04|14070.08|13950.08|14077.04|13957.04|14070.08|13950.08|10
1646499560000|2022-03-05 16:59:20|14070.15|13950.15|14071.36|13951.36|14071.66|13951.66|14068.21|13948.21|10
1646499570000|2022-03-05 16:59:30|14071.87|13951.87|14073.88|13953.88|14074.34|13954.34|14071.87|13951.87|10
1646499580000|2022-03-05 16:59:40|14073.62|13953.62|14075.9|13955.9|14076.22|13956.22|14073.62|13953.62|10
1646499590000|2022-03-05 16:59:50|14075.66|13955.66|14078.36|13958.36|14078.36|13958.36|14075.66|13955.66|10
1646499600000|2022-03-05 17:00:00|14078.7|13958.7|14075.11|13955.11|14078.75|13958.75|14075.11|13955.11|10
1646499610000|2022-03-05 17:00:10|14074.94|13954.94|14076.66|13956.66|14076.78|13956.78|14074.94|13954.94|9
1646499620000|2022-03-05 17:00:20|14076.43|13956.43|14077.31|13957.31|14077.66|13957.66|14076.43|13956.43|9
1646499630000|2022-03-05 17:00:30|14077.74|13957.74|14080.4|13960.4|14080.53|13960.53|14077.74|13957.74|10
1646499640000|2022-03-05 17:00:40|14081.5|13961.5|14082.86|13962.86|14083|13963|14081.5|13961.5|9
1646499650000|2022-03-05 17:00:50|14082.81|13962.81|14085.17|13965.17|14085.17|13965.17|14082.58|13962.58|10
1646499660000|2022-03-05 17:01:00|14085.86|13965.86|14089.43|13969.43|14089.43|13969.43|14085.86|13965.86|9
1646499670000|2022-03-05 17:01:10|14089.32|13969.32|14093.36|13973.36|14093.36|13973.36|14089.32|13969.32|8
1646499680000|2022-03-05 17:01:20|14093.77|13973.77|14093.35|13973.35|14094.04|13974.04|14093.35|13973.35|9
1646499690000|2022-03-05 17:01:30|14093.63|13973.63|14093.37|13973.37|14093.7|13973.7|14093.37|13973.37|9
1646499700000|2022-03-05 17:01:40|14093.11|13973.11|14095.76|13975.76|14095.76|13975.76|14093.11|13973.11|10
1646499710000|2022-03-05 17:01:50|14095.71|13975.71|14096.81|13976.81|14096.81|13976.81|14095.71|13975.71|9
1646499720000|2022-03-05 17:02:00|14096.82|13976.82|14097.38|13977.38|14097.95|13977.95|14096.82|13976.82|8
1646499730000|2022-03-05 17:02:10|14097.31|13977.31|14095.35|13975.35|14097.31|13977.31|14095.35|13975.35|9
1646499740000|2022-03-05 17:02:20|14095.16|13975.16|14094.67|13974.67|14095.33|13975.33|14094.67|13974.67|10
1646499750000|2022-03-05 17:02:30|14094.97|13974.97|14095.01|13975.01|14095.01|13975.01|14094.51|13974.51|9
1646499760000|2022-03-05 17:02:40|14095|13975|14097.02|13977.02|14097.02|13977.02|14095|13975|8
1646499770000|2022-03-05 17:02:50|14096.99|13976.99|14098.13|13978.13|14098.13|13978.13|14096.81|13976.81|10
1646499780000|2022-03-05 17:03:00|14098.01|13978.01|14098.86|13978.86|14098.86|13978.86|14097.83|13977.83|9
1646499790000|2022-03-05 17:03:10|14098.9|13978.9|14099.89|13979.89|14099.89|13979.89|14098.84|13978.84|8
1646499800000|2022-03-05 17:03:20|14100.15|13980.15|14099.51|13979.51|14100.65|13980.65|14099.51|13979.51|9
1646499810000|2022-03-05 17:03:30|14099.44|13979.44|14098.08|13978.08|14099.5|13979.5|14098.05|13978.05|9
1646499820000|2022-03-05 17:03:40|14098.07|13978.07|14097.61|13977.61|14098.07|13978.07|14097.38|13977.38|10
1646499830000|2022-03-05 17:03:50|14098.13|13978.13|14099.65|13979.65|14099.8|13979.8|14098.13|13978.13|10
1646499840000|2022-03-05 17:04:00|14099.91|13979.91|14102.67|13982.67|14102.67|13982.67|14099.91|13979.91|8
1646499850000|2022-03-05 17:04:10|14102.74|13982.74|14103.16|13983.16|14103.4|13983.4|14102.53|13982.53|10
1646499860000|2022-03-05 17:04:20|14103.07|13983.07|14102.33|13982.33|14103.42|13983.42|14102.33|13982.33|10
1646499870000|2022-03-05 17:04:30|14102.5|13982.5|14103.22|13983.22|14103.24|13983.24|14102.42|13982.42|10
1646499880000|2022-03-05 17:04:40|14103.42|13983.42|14103.08|13983.08|14103.42|13983.42|14103.03|13983.03|7
1646499890000|2022-03-05 17:04:50|14103.18|13983.18|14104.08|13984.08|14104.08|13984.08|14103.18|13983.18|8
1646499900000|2022-03-05 17:05:00|14104.1|13984.1|14103.84|13983.84|14104.1|13984.1|14103.69|13983.69|9
1646499910000|2022-03-05 17:05:10|14104.1|13984.1|14107.8|13987.8|14107.91|13987.91|14104.1|13984.1|10
1646499920000|2022-03-05 17:05:20|14108.08|13988.08|14110.48|13990.48|14110.48|13990.48|14108.08|13988.08|8
1646499930000|2022-03-05 17:05:30|14110.51|13990.51|14114.16|13994.16|14114.16|13994.16|14110.51|13990.51|10
1646499940000|2022-03-05 17:05:40|14114.56|13994.56|14115.85|13995.85|14116.14|13996.14|14114.56|13994.56|9
1646499950000|2022-03-05 17:05:50|14115.82|13995.82|14115.82|13995.82|14116.25|13996.25|14115.55|13995.55|10
1646499960000|2022-03-05 17:06:00|14115.74|13995.74|14115.88|13995.88|14116.7|13996.7|14115.74|13995.74|9
1646499970000|2022-03-05 17:06:10|14115.98|13995.98|14119.85|13999.85|14119.85|13999.85|14115.53|13995.53|10
1646499980000|2022-03-05 17:06:20|14119.62|13999.62|14121.63|14001.63|14121.63|14001.63|14119.62|13999.62|10
1646499990000|2022-03-05 17:06:30|14121.66|14001.66|14124.91|14004.91|14124.91|14004.91|14121.64|14001.64|10
1646500000000|2022-03-05 17:06:40|14124.65|14004.65|14124.45|14004.45|14124.65|14004.65|14124.16|14004.16|9
1646500010000|2022-03-05 17:06:50|14126.81|14006.81|14127.55|14007.55|14127.65|14007.65|14126.81|14006.81|9
1646500020000|2022-03-05 17:07:00|14127.06|14007.06|14130.91|14010.91|14130.91|14010.91|14127.06|14007.06|10
1646500030000|2022-03-05 17:07:10|14129.94|14009.94|14131.33|14011.33|14131.5|14011.5|14129.94|14009.94|9
1646500040000|2022-03-05 17:07:20|14131.45|14011.45|14133.3|14013.3|14133.3|14013.3|14131.45|14011.45|9
1646500050000|2022-03-05 17:07:30|14133.79|14013.79|14134.45|14014.45|14134.45|14014.45|14133.79|14013.79|10
1646500060000|2022-03-05 17:07:40|14134.92|14014.92|14138.63|14018.63|14138.63|14018.63|14134.92|14014.92|10
1646500070000|2022-03-05 17:07:50|14138.56|14018.56|14139.69|14019.69|14139.69|14019.69|14137.7|14017.7|10
1646500080000|2022-03-05 17:08:00|14139.88|14019.88|14140.61|14020.61|14140.93|14020.93|14139.01|14019.01|10
1646500090000|2022-03-05 17:08:10|14140.6|14020.6|14139.85|14019.85|14140.99|14020.99|14139.85|14019.85|9
1646500100000|2022-03-05 17:08:20|14139.93|14019.93|14139.3|14019.3|14139.93|14019.93|14139.14|14019.14|9
1646500110000|2022-03-05 17:08:30|14138.46|14018.46|14139.38|14019.38|14139.47|14019.47|14138.22|14018.22|9
1646500120000|2022-03-05 17:08:40|14139.12|14019.12|14140.9|14020.9|14140.9|14020.9|14139.12|14019.12|10
1646500130000|2022-03-05 17:08:50|14142.06|14022.06|14142.28|14022.28|14142.44|14022.44|14142.01|14022.01|10
1646500140000|2022-03-05 17:09:00|14142.22|14022.22|14141.65|14021.65|14142.22|14022.22|14141.65|14021.65|8
1646500150000|2022-03-05 17:09:10|14141.73|14021.73|14147.08|14027.08|14147.12|14027.12|14141.73|14021.73|10
1646500160000|2022-03-05 17:09:20|14147.27|14027.27|14147.42|14027.42|14147.42|14027.42|14146.65|14026.65|10
1646500170000|2022-03-05 17:09:30|14147.4|14027.4|14148.63|14028.63|14148.82|14028.82|14147.4|14027.4|10
1646500180000|2022-03-05 17:09:40|14148.62|14028.62|14147.02|14027.02|14148.62|14028.62|14147|14027|10
1646500190000|2022-03-05 17:09:50|14146.8|14026.8|14146.72|14026.72|14147.2|14027.2|14146.29|14026.29|10
1646500200000|2022-03-05 17:10:00|14146.51|14026.51|14141.62|14021.62|14146.89|14026.89|14141.62|14021.62|10
1646500210000|2022-03-05 17:10:10|14140.34|14020.34|14138.24|14018.24|14140.34|14020.34|14136.82|14016.82|9
1646500220000|2022-03-05 17:10:20|14138.42|14018.42|14138.79|14018.79|14139.02|14019.02|14137.84|14017.84|9
1646500230000|2022-03-05 17:10:30|14138.31|14018.31|14139.19|14019.19|14139.19|14019.19|14138.31|14018.31|10
1646500240000|2022-03-05 17:10:40|14139.36|14019.36|14138.65|14018.65|14139.36|14019.36|14137.93|14017.93|9
1646500250000|2022-03-05 17:10:50|14139.2|14019.2|14139.15|14019.15|14139.28|14019.28|14138.96|14018.96|10
1646500260000|2022-03-05 17:11:00|14139.07|14019.07|14139.22|14019.22|14139.22|14019.22|14138.82|14018.82|8
1646500270000|2022-03-05 17:11:10|14139.13|14019.13|14139.69|14019.69|14139.99|14019.99|14139.13|14019.13|9
1646500280000|2022-03-05 17:11:20|14139.81|14019.81|14142.92|14022.92|14142.92|14022.92|14139.81|14019.81|10
1646500290000|2022-03-05 17:11:30|14143.07|14023.07|14145.12|14025.12|14145.25|14025.25|14143.07|14023.07|10
1646500300000|2022-03-05 17:11:40|14145.34|14025.34|14145.45|14025.45|14145.62|14025.62|14144.77|14024.77|9
1646500310000|2022-03-05 17:11:50|14145.44|14025.44|14145.29|14025.29|14145.44|14025.44|14144.89|14024.89|10
1646500320000|2022-03-05 17:12:00|14146.26|14026.26|14146.67|14026.67|14146.74|14026.74|14145.94|14025.94|10
1646500330000|2022-03-05 17:12:10|14146.56|14026.56|14145.4|14025.4|14146.66|14026.66|14144.98|14024.98|10
1646500340000|2022-03-05 17:12:20|14145.25|14025.25|14144.3|14024.3|14145.5|14025.5|14143.92|14023.92|9
1646500350000|2022-03-05 17:12:30|14144.6|14024.6|14151.04|14031.04|14151.04|14031.04|14144.6|14024.6|10
1646500360000|2022-03-05 17:12:40|14151.48|14031.48|14155.24|14035.24|14155.24|14035.24|14151.48|14031.48|10
1646500370000|2022-03-05 17:12:50|14154.92|14034.92|14154.82|14034.82|14155.12|14035.12|14154.74|14034.74|10
1646500380000|2022-03-05 17:13:00|14154.78|14034.78|14154.42|14034.42|14155.14|14035.14|14154.11|14034.11|9
1646500390000|2022-03-05 17:13:10|14154.37|14034.37|14154.98|14034.98|14154.98|14034.98|14154.37|14034.37|9
1646500400000|2022-03-05 17:13:20|14154.93|14034.93|14157.43|14037.43|14157.93|14037.93|14154.69|14034.69|8
1646500410000|2022-03-05 17:13:30|14157.65|14037.65|14157.25|14037.25|14158.05|14038.05|14157.25|14037.25|7
1646500420000|2022-03-05 17:13:40|14156.88|14036.88|14157.43|14037.43|14157.44|14037.44|14156.32|14036.32|9
1646500430000|2022-03-05 17:13:50|14157.52|14037.52|14159.63|14039.63|14159.63|14039.63|14157.52|14037.52|10
1646500440000|2022-03-05 17:14:00|14159.99|14039.99|14161.68|14041.68|14161.68|14041.68|14159.99|14039.99|9
1646500450000|2022-03-05 17:14:10|14161.82|14041.82|14160.11|14040.11|14161.86|14041.86|14160.11|14040.11|9
1646500460000|2022-03-05 17:14:20|14160.01|14040.01|14158.15|14038.15|14160.01|14040.01|14158.15|14038.15|9
1646500470000|2022-03-05 17:14:30|14157.98|14037.98|14156.6|14036.6|14157.98|14037.98|14156.54|14036.54|10
1646500480000|2022-03-05 17:14:40|14156.35|14036.35|14157.33|14037.33|14157.33|14037.33|14156.35|14036.35|10
1646500490000|2022-03-05 17:14:50|14157.15|14037.15|14156.9|14036.9|14157.16|14037.16|14156.55|14036.55|10
1646500500000|2022-03-05 17:15:00|14157.39|14037.39|14155.5|14035.5|14157.44|14037.44|14155.5|14035.5|7
1646500510000|2022-03-05 17:15:10|14155.33|14035.33|14151.63|14031.63|14155.47|14035.47|14151.63|14031.63|9
1646500520000|2022-03-05 17:15:20|14151.62|14031.62|14145.77|14025.77|14151.62|14031.62|14145.77|14025.77|10
1646500530000|2022-03-05 17:15:30|14145.35|14025.35|14139.66|14019.66|14145.35|14025.35|14139.66|14019.66|10
1646500540000|2022-03-05 17:15:40|14139.55|14019.55|14137.92|14017.92|14139.55|14019.55|14137.43|14017.43|8
1646500550000|2022-03-05 17:15:50|14138.14|14018.14|14139.89|14019.89|14140.15|14020.15|14138.14|14018.14|10
1646500560000|2022-03-05 17:16:00|14140|14020|14141.47|14021.47|14141.57|14021.57|14140|14020|9
1646500570000|2022-03-05 17:16:10|14141.28|14021.28|14139.69|14019.69|14141.28|14021.28|14139.69|14019.69|9
1646500580000|2022-03-05 17:16:20|14139.73|14019.73|14139.17|14019.17|14139.73|14019.73|14139.17|14019.17|9
1646500590000|2022-03-05 17:16:30|14139.26|14019.26|14140.19|14020.19|14140.23|14020.23|14139.26|14019.26|9
1646500600000|2022-03-05 17:16:40|14140.45|14020.45|14141.3|14021.3|14141.37|14021.37|14140.45|14020.45|10
1646500610000|2022-03-05 17:16:50|14141.5|14021.5|14144.57|14024.57|14144.57|14024.57|14141.5|14021.5|10
1646500620000|2022-03-05 17:17:00|14144.22|14024.22|14145.74|14025.74|14145.74|14025.74|14144.09|14024.09|9
1646500630000|2022-03-05 17:17:10|14146.09|14026.09|14146.94|14026.94|14146.97|14026.97|14146.09|14026.09|10
1646500640000|2022-03-05 17:17:20|14147.27|14027.27|14148.35|14028.35|14148.47|14028.47|14147.06|14027.06|9
1646500650000|2022-03-05 17:17:30|14148.22|14028.22|14148.19|14028.19|14148.32|14028.32|14147.71|14027.71|10
1646500660000|2022-03-05 17:17:40|14148.28|14028.28|14149.42|14029.42|14149.42|14029.42|14148.28|14028.28|9
1646500670000|2022-03-05 17:17:50|14149.54|14029.54|14149.06|14029.06|14149.54|14029.54|14148.5|14028.5|9
1646500680000|2022-03-05 17:18:00|14149.41|14029.41|14150.02|14030.02|14150.02|14030.02|14149.11|14029.11|10
1646500690000|2022-03-05 17:18:10|14150.72|14030.72|14149.65|14029.65|14150.72|14030.72|14149.12|14029.12|10
1646500700000|2022-03-05 17:18:20|14149.82|14029.82|14149.53|14029.53|14150.45|14030.45|14149.41|14029.41|8
1646500710000|2022-03-05 17:18:30|14149.24|14029.24|14148.75|14028.75|14150|14030|14148.75|14028.75|10
1646500720000|2022-03-05 17:18:40|14148.88|14028.88|14149.09|14029.09|14149.12|14029.12|14147.69|14027.69|10
1646500730000|2022-03-05 17:18:50|14148.54|14028.54|14151.01|14031.01|14151.03|14031.03|14148.4|14028.4|9
1646500740000|2022-03-05 17:19:00|14151.38|14031.38|14151.59|14031.59|14151.7|14031.7|14151.38|14031.38|9
1646500750000|2022-03-05 17:19:10|14151.64|14031.64|14148.13|14028.13|14151.64|14031.64|14148.13|14028.13|10
1646500760000|2022-03-05 17:19:20|14147.63|14027.63|14145.01|14025.01|14148.09|14028.09|14145.01|14025.01|10
1646500770000|2022-03-05 17:19:30|14145.03|14025.03|14143.22|14023.22|14145.03|14025.03|14143.16|14023.16|8
1646500780000|2022-03-05 17:19:40|14143.23|14023.23|14141.54|14021.54|14143.23|14023.23|14141.21|14021.21|9
1646500790000|2022-03-05 17:19:50|14141.39|14021.39|14139.31|14019.31|14141.39|14021.39|14139.26|14019.26|10
1646500800000|2022-03-05 17:20:00|14139.02|14019.02|14138.83|14018.83|14139.54|14019.54|14138.65|14018.65|10
1646500810000|2022-03-05 17:20:10|14138.94|14018.94|14137.91|14017.91|14138.94|14018.94|14137.91|14017.91|9
1646500820000|2022-03-05 17:20:20|14137.38|14017.38|14136.82|14016.82|14137.38|14017.38|14136.6|14016.6|8
1646500830000|2022-03-05 17:20:30|14136.69|14016.69|14135.93|14015.93|14136.69|14016.69|14135.93|14015.93|6
1646500840000|2022-03-05 17:20:40|14136.03|14016.03|14135.19|14015.19|14136.03|14016.03|14135.19|14015.19|10
1646500850000|2022-03-05 17:20:50|14135.31|14015.31|14136.14|14016.14|14136.23|14016.23|14135.31|14015.31|9
1646500860000|2022-03-05 17:21:00|14136.43|14016.43|14136.21|14016.21|14136.43|14016.43|14136.2|14016.2|6
1646500870000|2022-03-05 17:21:10|14136.14|14016.14|14137.58|14017.58|14137.58|14017.58|14136.14|14016.14|8
1646500880000|2022-03-05 17:21:20|14137.7|14017.7|14138.52|14018.52|14138.7|14018.7|14137.69|14017.69|9
1646500890000|2022-03-05 17:21:30|14138.89|14018.89|14137.08|14017.08|14138.92|14018.92|14137.08|14017.08|10
1646500900000|2022-03-05 17:21:40|14137.01|14017.01|14136.62|14016.62|14137.21|14017.21|14136.61|14016.61|8
1646500910000|2022-03-05 17:21:50|14136.81|14016.81|14134.53|14014.53|14136.81|14016.81|14134.53|14014.53|10
1646500920000|2022-03-05 17:22:00|14134.32|14014.32|14133.84|14013.84|14134.32|14014.32|14133.84|14013.84|10
1646500930000|2022-03-05 17:22:10|14133.67|14013.67|14133.9|14013.9|14133.93|14013.93|14133.67|14013.67|7
1646500940000|2022-03-05 17:22:20|14133.82|14013.82|14134.39|14014.39|14134.4|14014.4|14133.82|14013.82|8
1646500950000|2022-03-05 17:22:30|14134.5|14014.5|14134.94|14014.94|14134.99|14014.99|14134.5|14014.5|9
1646500960000|2022-03-05 17:22:40|14135.27|14015.27|14135.18|14015.18|14135.81|14015.81|14134.98|14014.98|10
1646500970000|2022-03-05 17:22:50|14135.27|14015.27|14137.29|14017.29|14137.29|14017.29|14135.27|14015.27|9
1646500980000|2022-03-05 17:23:00|14137.23|14017.23|14137.8|14017.8|14137.8|14017.8|14136.98|14016.98|8
1646500990000|2022-03-05 17:23:10|14137.71|14017.71|14137.86|14017.86|14137.95|14017.95|14137.6|14017.6|9
1646501000000|2022-03-05 17:23:20|14137.88|14017.88|14137.34|14017.34|14137.97|14017.97|14137.34|14017.34|8
1646501010000|2022-03-05 17:23:30|14137.33|14017.33|14137.08|14017.08|14137.66|14017.66|14137.08|14017.08|10
1646501020000|2022-03-05 17:23:40|14137.24|14017.24|14137.32|14017.32|14137.4|14017.4|14137.24|14017.24|6
1646501030000|2022-03-05 17:23:50|14137.98|14017.98|14139.02|14019.02|14139.06|14019.06|14137.96|14017.96|9
1646501040000|2022-03-05 17:24:00|14138.98|14018.98|14138.91|14018.91|14139.47|14019.47|14138.85|14018.85|10
1646501050000|2022-03-05 17:24:10|14138.73|14018.73|14138.9|14018.9|14138.95|14018.95|14138.57|14018.57|10
1646501060000|2022-03-05 17:24:20|14139.02|14019.02|14139.94|14019.94|14139.94|14019.94|14139.02|14019.02|7
1646501070000|2022-03-05 17:24:30|14139.96|14019.96|14140.62|14020.62|14140.62|14020.62|14139.55|14019.55|6
1646501080000|2022-03-05 17:24:40|14140.7|14020.7|14140.42|14020.42|14140.77|14020.77|14140.32|14020.32|10
1646501090000|2022-03-05 17:24:50|14140.3|14020.3|14139.77|14019.77|14140.53|14020.53|14139.77|14019.77|10
1646501100000|2022-03-05 17:25:00|14139.82|14019.82|14140.32|14020.32|14140.32|14020.32|14139.82|14019.82|8
1646501110000|2022-03-05 17:25:10|14140.3|14020.3|14140.62|14020.62|14141.01|14021.01|14140.3|14020.3|5
1646501120000|2022-03-05 17:25:20|14140.56|14020.56|14141.52|14021.52|14141.52|14021.52|14140.37|14020.37|10
1646501130000|2022-03-05 17:25:30|14141.64|14021.64|14144.15|14024.15|14144.15|14024.15|14141.64|14021.64|9
1646501140000|2022-03-05 17:25:40|14143.84|14023.84|14143.66|14023.66|14144.27|14024.27|14143.66|14023.66|10
1646501150000|2022-03-05 17:25:50|14143.56|14023.56|14143.26|14023.26|14143.56|14023.56|14142.97|14022.97|9
1646501160000|2022-03-05 17:26:00|14143.36|14023.36|14143.92|14023.92|14143.92|14023.92|14143.14|14023.14|10
1646501170000|2022-03-05 17:26:10|14143.89|14023.89|14144.72|14024.72|14144.72|14024.72|14143.88|14023.88|10
1646501180000|2022-03-05 17:26:20|14144.55|14024.55|14144.48|14024.48|14144.78|14024.78|14144.05|14024.05|8
1646501190000|2022-03-05 17:26:30|14144.41|14024.41|14144.03|14024.03|14144.41|14024.41|14143.74|14023.74|10
1646501200000|2022-03-05 17:26:40|14144.15|14024.15|14144.95|14024.95|14145.07|14025.07|14144.15|14024.15|8
1646501210000|2022-03-05 17:26:50|14145.02|14025.02|14145.32|14025.32|14145.43|14025.43|14144.7|14024.7|8
1646501220000|2022-03-05 17:27:00|14144.65|14024.65|14143.77|14023.77|14144.65|14024.65|14143.52|14023.52|10
1646501230000|2022-03-05 17:27:10|14143.68|14023.68|14142.66|14022.66|14143.71|14023.71|14142.66|14022.66|10
1646501240000|2022-03-05 17:27:20|14142.33|14022.33|14142.66|14022.66|14142.66|14022.66|14141.75|14021.75|9
1646501250000|2022-03-05 17:27:30|14142.7|14022.7|14141.72|14021.72|14142.7|14022.7|14140.85|14020.85|9
1646501260000|2022-03-05 17:27:40|14141.68|14021.68|14141.16|14021.16|14141.68|14021.68|14139.88|14019.88|9
1646501270000|2022-03-05 17:27:50|14140.95|14020.95|14140.98|14020.98|14141.84|14021.84|14140.95|14020.95|9
1646501280000|2022-03-05 17:28:00|14140.68|14020.68|14139.61|14019.61|14140.85|14020.85|14139.61|14019.61|9
1646501290000|2022-03-05 17:28:10|14139.45|14019.45|14136.79|14016.79|14139.45|14019.45|14136.31|14016.31|10
1646501300000|2022-03-05 17:28:20|14136.59|14016.59|14135.5|14015.5|14136.59|14016.59|14135.39|14015.39|8
1646501310000|2022-03-05 17:28:30|14135.43|14015.43|14135.59|14015.59|14135.59|14015.59|14134.58|14014.58|10
1646501320000|2022-03-05 17:28:40|14135.85|14015.85|14136.71|14016.71|14136.71|14016.71|14135.85|14015.85|10
1646501330000|2022-03-05 17:28:50|14136.57|14016.57|14136.59|14016.59|14136.77|14016.77|14136.35|14016.35|10
1646501340000|2022-03-05 17:29:00|14136.48|14016.48|14136.45|14016.45|14137.15|14017.15|14136.45|14016.45|8
1646501350000|2022-03-05 17:29:10|14136.44|14016.44|14134.5|14014.5|14136.53|14016.53|14134.39|14014.39|9
1646501360000|2022-03-05 17:29:20|14134.72|14014.72|14132.47|14012.47|14134.72|14014.72|14132.47|14012.47|10
1646501370000|2022-03-05 17:29:30|14131.37|14011.37|14131.23|14011.23|14131.37|14011.37|14130.39|14010.39|9
1646501380000|2022-03-05 17:29:40|14132.08|14012.08|14131.68|14011.68|14132.12|14012.12|14131.47|14011.47|9
1646501390000|2022-03-05 17:29:50|14131.71|14011.71|14131.49|14011.49|14131.78|14011.78|14131.3|14011.3|8
1646501400000|2022-03-05 17:30:00|14130.47|14010.47|14129.85|14009.85|14130.51|14010.51|14129.69|14009.69|10
1646501410000|2022-03-05 17:30:10|14130.03|14010.03|14132.26|14012.26|14132.26|14012.26|14130.03|14010.03|9
1646501420000|2022-03-05 17:30:20|14132.7|14012.7|14133.7|14013.7|14133.7|14013.7|14132.56|14012.56|10
1646501430000|2022-03-05 17:30:30|14133.52|14013.52|14134.11|14014.11|14134.12|14014.12|14133.52|14013.52|8
1646501440000|2022-03-05 17:30:40|14134.7|14014.7|14135.15|14015.15|14135.57|14015.57|14134.7|14014.7|8
1646501450000|2022-03-05 17:30:50|14135.3|14015.3|14135.8|14015.8|14135.89|14015.89|14135.05|14015.05|9
1646501460000|2022-03-05 17:31:00|14135.81|14015.81|14134.37|14014.37|14135.81|14015.81|14134.23|14014.23|9
1646501470000|2022-03-05 17:31:10|14134.57|14014.57|14134.37|14014.37|14134.64|14014.64|14133.78|14013.78|7
1646501480000|2022-03-05 17:31:20|14134.81|14014.81|14133.5|14013.5|14134.81|14014.81|14133.41|14013.41|10
1646501490000|2022-03-05 17:31:30|14133.63|14013.63|14131.58|14011.58|14133.63|14013.63|14131.58|14011.58|10
1646501500000|2022-03-05 17:31:40|14131.6|14011.6|14131.03|14011.03|14131.69|14011.69|14131.03|14011.03|8
1646501510000|2022-03-05 17:31:50|14131.08|14011.08|14130.5|14010.5|14131.17|14011.17|14130.47|14010.47|8
1646501520000|2022-03-05 17:32:00|14130.07|14010.07|14128.62|14008.62|14130.08|14010.08|14128.37|14008.37|8
1646501530000|2022-03-05 17:32:10|14126.62|14006.62|14124.43|14004.43|14126.62|14006.62|14124.37|14004.37|10
1646501540000|2022-03-05 17:32:20|14124.31|14004.31|14122.41|14002.41|14124.68|14004.68|14122.41|14002.41|10
1646501550000|2022-03-05 17:32:30|14122.47|14002.47|14121.45|14001.45|14122.8|14002.8|14121.45|14001.45|8
1646501560000|2022-03-05 17:32:40|14121.53|14001.53|14122.15|14002.15|14122.22|14002.22|14121.53|14001.53|10
1646501570000|2022-03-05 17:32:50|14122.09|14002.09|14122.48|14002.48|14122.48|14002.48|14121.64|14001.64|10
1646501580000|2022-03-05 17:33:00|14122.31|14002.31|14122.95|14002.95|14122.95|14002.95|14121.91|14001.91|9
1646501590000|2022-03-05 17:33:10|14122.85|14002.85|14123.63|14003.63|14123.63|14003.63|14122.41|14002.41|8
1646501600000|2022-03-05 17:33:20|14123.37|14003.37|14123.89|14003.89|14123.89|14003.89|14122.95|14002.95|10
1646501610000|2022-03-05 17:33:30|14123.69|14003.69|14128.17|14008.17|14128.17|14008.17|14123.69|14003.69|10
1646501620000|2022-03-05 17:33:40|14128.99|14008.99|14132.44|14012.44|14132.6|14012.6|14128.99|14008.99|9
1646501630000|2022-03-05 17:33:50|14132.41|14012.41|14132.95|14012.95|14132.96|14012.96|14132.31|14012.31|8
1646501640000|2022-03-05 17:34:00|14133.12|14013.12|14134.02|14014.02|14134.26|14014.26|14133.12|14013.12|10
1646501650000|2022-03-05 17:34:10|14134.07|14014.07|14133.96|14013.96|14134.2|14014.2|14133.96|14013.96|9
1646501660000|2022-03-05 17:34:20|14134.34|14014.34|14134.22|14014.22|14134.8|14014.8|14134.22|14014.22|10
1646501670000|2022-03-05 17:34:30|14134.23|14014.23|14135.57|14015.57|14135.57|14015.57|14134.23|14014.23|10
1646501680000|2022-03-05 17:34:40|14135.72|14015.72|14136.79|14016.79|14136.79|14016.79|14135.59|14015.59|9
1646501690000|2022-03-05 17:34:50|14136.66|14016.66|14137.47|14017.47|14137.65|14017.65|14136.59|14016.59|10
1646501700000|2022-03-05 17:35:00|14138.05|14018.05|14138.12|14018.12|14138.12|14018.12|14137.58|14017.58|10
1646501710000|2022-03-05 17:35:10|14138.17|14018.17|14138.08|14018.08|14138.73|14018.73|14138.04|14018.04|8
1646501720000|2022-03-05 17:35:20|14137.65|14017.65|14137.74|14017.74|14138.24|14018.24|14137.43|14017.43|10
1646501730000|2022-03-05 17:35:30|14137.73|14017.73|14139.79|14019.79|14139.79|14019.79|14137.73|14017.73|10
1646501740000|2022-03-05 17:35:40|14140.59|14020.59|14140.78|14020.78|14140.81|14020.81|14140.58|14020.58|10
1646501750000|2022-03-05 17:35:50|14140.86|14020.86|14139.39|14019.39|14140.87|14020.87|14139.39|14019.39|8
1646501760000|2022-03-05 17:36:00|14139.49|14019.49|14139.73|14019.73|14139.73|14019.73|14139.17|14019.17|7
1646501770000|2022-03-05 17:36:10|14139.78|14019.78|14139.37|14019.37|14139.78|14019.78|14139.37|14019.37|9
1646501780000|2022-03-05 17:36:20|14139.69|14019.69|14136.65|14016.65|14139.69|14019.69|14136.47|14016.47|10
1646501790000|2022-03-05 17:36:30|14136.22|14016.22|14135.98|14015.98|14136.22|14016.22|14135.68|14015.68|9
1646501800000|2022-03-05 17:36:40|14136.09|14016.09|14135.85|14015.85|14136.09|14016.09|14135.1|14015.1|10
1646501810000|2022-03-05 17:36:50|14135.94|14015.94|14135.31|14015.31|14136.01|14016.01|14134.8|14014.8|10
1646501820000|2022-03-05 17:37:00|14135.62|14015.62|14134.42|14014.42|14135.62|14015.62|14134.36|14014.36|10
1646501830000|2022-03-05 17:37:10|14134.33|14014.33|14134.41|14014.41|14134.41|14014.41|14134.13|14014.13|8
1646501840000|2022-03-05 17:37:20|14134.45|14014.45|14134.79|14014.79|14134.87|14014.87|14134.45|14014.45|10
1646501850000|2022-03-05 17:37:30|14134.69|14014.69|14135.71|14015.71|14135.71|14015.71|14134.4|14014.4|10
1646501860000|2022-03-05 17:37:40|14135.84|14015.84|14136.01|14016.01|14136.1|14016.1|14135.84|14015.84|9
1646501870000|2022-03-05 17:37:50|14136.29|14016.29|14136.41|14016.41|14136.41|14016.41|14135.97|14015.97|8
1646501880000|2022-03-05 17:38:00|14136.37|14016.37|14136.22|14016.22|14136.43|14016.43|14136.06|14016.06|9
1646501890000|2022-03-05 17:38:10|14137.22|14017.22|14137.91|14017.91|14137.91|14017.91|14137.22|14017.22|9
1646501900000|2022-03-05 17:38:20|14137.97|14017.97|14138.74|14018.74|14138.74|14018.74|14137.88|14017.88|9
1646501910000|2022-03-05 17:38:30|14139.65|14019.65|14138.87|14018.87|14139.66|14019.66|14138.69|14018.69|10
1646501920000|2022-03-05 17:38:40|14138.82|14018.82|14147.13|14027.13|14147.13|14027.13|14138.82|14018.82|10
1646501930000|2022-03-05 17:38:50|14147.7|14027.7|14151.72|14031.72|14151.91|14031.91|14147.7|14027.7|10
1646501940000|2022-03-05 17:39:00|14151.59|14031.59|14151.24|14031.24|14151.73|14031.73|14151.18|14031.18|9
1646501950000|2022-03-05 17:39:10|14150.98|14030.98|14149.53|14029.53|14151.06|14031.06|14149.53|14029.53|9
1646501960000|2022-03-05 17:39:20|14149.52|14029.52|14149.2|14029.2|14150.07|14030.07|14149.2|14029.2|9
1646501970000|2022-03-05 17:39:30|14149.04|14029.04|14149.25|14029.25|14149.27|14029.27|14149.04|14029.04|8
1646501980000|2022-03-05 17:39:40|14149.55|14029.55|14149.68|14029.68|14149.9|14029.9|14149.49|14029.49|10
1646501990000|2022-03-05 17:39:50|14149.9|14029.9|14150.08|14030.08|14150.34|14030.34|14149.9|14029.9|8
1646502000000|2022-03-05 17:40:00|14150.7|14030.7|14151.16|14031.16|14151.16|14031.16|14150.39|14030.39|8
1646502010000|2022-03-05 17:40:10|14151.43|14031.43|14150.72|14030.72|14151.51|14031.51|14150.72|14030.72|8
1646502020000|2022-03-05 17:40:20|14150.68|14030.68|14149.68|14029.68|14150.7|14030.7|14148.73|14028.73|9
1646502030000|2022-03-05 17:40:30|14149.18|14029.18|14148.31|14028.31|14149.2|14029.2|14148.23|14028.23|7
1646502040000|2022-03-05 17:40:40|14148.69|14028.69|14148.78|14028.78|14150.18|14030.18|14148.69|14028.69|8
1646502050000|2022-03-05 17:40:50|14148.17|14028.17|14148.33|14028.33|14148.33|14028.33|14147.7|14027.7|9
1646502060000|2022-03-05 17:41:00|14148.35|14028.35|14149.15|14029.15|14149.33|14029.33|14148.34|14028.34|10
1646502070000|2022-03-05 17:41:10|14149.75|14029.75|14149.81|14029.81|14150.02|14030.02|14149.74|14029.74|9
1646502080000|2022-03-05 17:41:20|14149.82|14029.82|14150.14|14030.14|14150.41|14030.41|14149.7|14029.7|9
1646502090000|2022-03-05 17:41:30|14150.86|14030.86|14152.38|14032.38|14152.38|14032.38|14150.86|14030.86|10
1646502100000|2022-03-05 17:41:40|14151.96|14031.96|14153.67|14033.67|14153.67|14033.67|14151.96|14031.96|8
1646502110000|2022-03-05 17:41:50|14153.88|14033.88|14154.1|14034.1|14154.14|14034.14|14153.65|14033.65|10
1646502120000|2022-03-05 17:42:00|14154.31|14034.31|14154.17|14034.17|14154.31|14034.31|14153.85|14033.85|10
1646502130000|2022-03-05 17:42:10|14154.3|14034.3|14153.98|14033.98|14154.55|14034.55|14153.98|14033.98|10
1646502140000|2022-03-05 17:42:20|14153.48|14033.48|14153.48|14033.48|14153.67|14033.67|14153.48|14033.48|10
1646502150000|2022-03-05 17:42:30|14153.58|14033.58|14153.6|14033.6|14153.61|14033.61|14153.33|14033.33|8
1646502160000|2022-03-05 17:42:40|14153.66|14033.66|14154.47|14034.47|14154.7|14034.7|14153.58|14033.58|9
1646502170000|2022-03-05 17:42:50|14154.38|14034.38|14154.64|14034.64|14154.9|14034.9|14154.04|14034.04|9
1646502180000|2022-03-05 17:43:00|14154.82|14034.82|14155.74|14035.74|14156|14036|14154.82|14034.82|10
1646502190000|2022-03-05 17:43:10|14155.55|14035.55|14155.76|14035.76|14156.2|14036.2|14155.55|14035.55|8
1646502200000|2022-03-05 17:43:20|14155.56|14035.56|14156.29|14036.29|14156.29|14036.29|14155.3|14035.3|8
1646502210000|2022-03-05 17:43:30|14156.5|14036.5|14158.95|14038.95|14158.95|14038.95|14156.46|14036.46|10
1646502220000|2022-03-05 17:43:40|14158.73|14038.73|14159.07|14039.07|14159.07|14039.07|14158.41|14038.41|9
1646502230000|2022-03-05 17:43:50|14160.21|14040.21|14162.4|14042.4|14162.4|14042.4|14160.21|14040.21|10
1646502240000|2022-03-05 17:44:00|14162.41|14042.41|14161.62|14041.62|14162.64|14042.64|14161.62|14041.62|9
1646502250000|2022-03-05 17:44:10|14161.74|14041.74|14162.54|14042.54|14162.59|14042.59|14161.74|14041.74|10
1646502260000|2022-03-05 17:44:20|14162.92|14042.92|14163.95|14043.95|14164.08|14044.08|14162.92|14042.92|10
1646502270000|2022-03-05 17:44:30|14164.06|14044.06|14164.93|14044.93|14164.93|14044.93|14162.99|14042.99|10
1646502280000|2022-03-05 17:44:40|14164.96|14044.96|14166.78|14046.78|14166.78|14046.78|14163.92|14043.92|9
1646502290000|2022-03-05 17:44:50|14166.85|14046.85|14167.19|14047.19|14167.19|14047.19|14166.15|14046.15|10
1646502300000|2022-03-05 17:45:00|14167.06|14047.06|14166.28|14046.28|14167.06|14047.06|14165.95|14045.95|9
1646502310000|2022-03-05 17:45:10|14166.21|14046.21|14165.94|14045.94|14166.21|14046.21|14165.53|14045.53|9
1646502320000|2022-03-05 17:45:20|14165.82|14045.82|14166.39|14046.39|14166.39|14046.39|14165.76|14045.76|6
1646502330000|2022-03-05 17:45:30|14166.29|14046.29|14168.36|14048.36|14168.56|14048.56|14166.29|14046.29|9
1646502340000|2022-03-05 17:45:40|14168.72|14048.72|14169.07|14049.07|14169.26|14049.26|14168.19|14048.19|10
1646502350000|2022-03-05 17:45:50|14169.01|14049.01|14167.23|14047.23|14169.01|14049.01|14167.16|14047.16|10
1646502360000|2022-03-05 17:46:00|14165.86|14045.86|14165.86|14045.86|14165.86|14045.86|14165.4|14045.4|9
1646502370000|2022-03-05 17:46:10|14164.96|14044.96|14164.02|14044.02|14164.96|14044.96|14163.95|14043.95|9
1646502380000|2022-03-05 17:46:20|14162.88|14042.88|14158.95|14038.95|14162.88|14042.88|14158.52|14038.52|10
1646502390000|2022-03-05 17:46:30|14159.03|14039.03|14159|14039|14159.85|14039.85|14159|14039|10
1646502400000|2022-03-05 17:46:40|14157.94|14037.94|14158.29|14038.29|14158.85|14038.85|14157.94|14037.94|9
1646502410000|2022-03-05 17:46:50|14158.02|14038.02|14154.16|14034.16|14158.02|14038.02|14154.16|14034.16|10
1646502420000|2022-03-05 17:47:00|14154.28|14034.28|14153.6|14033.6|14154.28|14034.28|14153.58|14033.58|9
1646502430000|2022-03-05 17:47:10|14153.8|14033.8|14150.87|14030.87|14153.93|14033.93|14150.87|14030.87|10
1646502440000|2022-03-05 17:47:20|14150.85|14030.85|14147.44|14027.44|14150.85|14030.85|14147.44|14027.44|9
1646502450000|2022-03-05 17:47:30|14147.27|14027.27|14140.54|14020.54|14147.27|14027.27|14140.54|14020.54|10
1646502460000|2022-03-05 17:47:40|14139.19|14019.19|14137.33|14017.33|14139.52|14019.52|14137.31|14017.31|10
1646502470000|2022-03-05 17:47:50|14137.58|14017.58|14137.07|14017.07|14137.99|14017.99|14136.91|14016.91|10
1646502480000|2022-03-05 17:48:00|14136.79|14016.79|14137.59|14017.59|14137.59|14017.59|14136.78|14016.78|9
1646502490000|2022-03-05 17:48:10|14137.1|14017.1|14132.88|14012.88|14137.11|14017.11|14132.77|14012.77|10
1646502500000|2022-03-05 17:48:20|14132.52|14012.52|14130.65|14010.65|14132.52|14012.52|14130.21|14010.21|10
1646502510000|2022-03-05 17:48:30|14130.6|14010.6|14128.54|14008.54|14130.99|14010.99|14128.54|14008.54|9
1646502520000|2022-03-05 17:48:40|14129.15|14009.15|14131.43|14011.43|14131.43|14011.43|14128.98|14008.98|10
1646502530000|2022-03-05 17:48:50|14131.62|14011.62|14135.45|14015.45|14135.45|14015.45|14131.62|14011.62|10
1646502540000|2022-03-05 17:49:00|14135.37|14015.37|14135.79|14015.79|14136.13|14016.13|14134.81|14014.81|10
1646502550000|2022-03-05 17:49:10|14136.05|14016.05|14138.59|14018.59|14138.59|14018.59|14136.05|14016.05|10
1646502560000|2022-03-05 17:49:20|14138.95|14018.95|14139.71|14019.71|14139.71|14019.71|14138.94|14018.94|10
1646502570000|2022-03-05 17:49:30|14139.58|14019.58|14138.68|14018.68|14139.58|14019.58|14138.68|14018.68|10
1646502580000|2022-03-05 17:49:40|14138.74|14018.74|14137.46|14017.46|14139.57|14019.57|14137.46|14017.46|9
1646502590000|2022-03-05 17:49:50|14136.62|14016.62|14136.71|14016.71|14136.71|14016.71|14135.77|14015.77|10
1646502600000|2022-03-05 17:50:00|14136.49|14016.49|14136.06|14016.06|14136.93|14016.93|14136.06|14016.06|9
1646502610000|2022-03-05 17:50:10|14135.78|14015.78|14134.56|14014.56|14135.78|14015.78|14134.56|14014.56|10
1646502620000|2022-03-05 17:50:20|14134.49|14014.49|14133.87|14013.87|14134.49|14014.49|14133.35|14013.35|10
1646502630000|2022-03-05 17:50:30|14134.25|14014.25|14134.81|14014.81|14134.81|14014.81|14134.25|14014.25|8
1646502640000|2022-03-05 17:50:40|14134.94|14014.94|14135.31|14015.31|14135.38|14015.38|14134.93|14014.93|7
1646502650000|2022-03-05 17:50:50|14135.34|14015.34|14132.47|14012.47|14135.34|14015.34|14132.47|14012.47|9
1646502660000|2022-03-05 17:51:00|14132.31|14012.31|14131.97|14011.97|14132.31|14012.31|14131.82|14011.82|9
1646502670000|2022-03-05 17:51:10|14131.59|14011.59|14128.26|14008.26|14131.93|14011.93|14128.26|14008.26|10
1646502680000|2022-03-05 17:51:20|14128.24|14008.24|14126.88|14006.88|14128.24|14008.24|14126.88|14006.88|9
1646502690000|2022-03-05 17:51:30|14126.91|14006.91|14125.79|14005.79|14126.95|14006.95|14125.69|14005.69|10
1646502700000|2022-03-05 17:51:40|14125.77|14005.77|14126.91|14006.91|14126.91|14006.91|14125.77|14005.77|10
1646502710000|2022-03-05 17:51:50|14126.94|14006.94|14126.63|14006.63|14127.17|14007.17|14126.43|14006.43|10
1646502720000|2022-03-05 17:52:00|14126.41|14006.41|14126.85|14006.85|14126.86|14006.86|14126.21|14006.21|9
1646502730000|2022-03-05 17:52:10|14126.86|14006.86|14129.15|14009.15|14129.24|14009.24|14126.86|14006.86|9
1646502740000|2022-03-05 17:52:20|14129.42|14009.42|14125.87|14005.87|14129.5|14009.5|14125.87|14005.87|10
1646502750000|2022-03-05 17:52:30|14125.64|14005.64|14125.68|14005.68|14125.74|14005.74|14125.43|14005.43|10
1646502760000|2022-03-05 17:52:40|14126.23|14006.23|14125.96|14005.96|14126.32|14006.32|14125.33|14005.33|7
1646502770000|2022-03-05 17:52:50|14126.05|14006.05|14126.47|14006.47|14126.47|14006.47|14126.05|14006.05|6
1646502780000|2022-03-05 17:53:00|14126.46|14006.46|14125.86|14005.86|14126.54|14006.54|14125.49|14005.49|9
1646502790000|2022-03-05 17:53:10|14126.26|14006.26|14125.67|14005.67|14126.32|14006.32|14125.46|14005.46|10
1646502800000|2022-03-05 17:53:20|14125.33|14005.33|14125.49|14005.49|14125.83|14005.83|14124.92|14004.92|8
1646502810000|2022-03-05 17:53:30|14125.51|14005.51|14120.45|14000.45|14125.51|14005.51|14120.45|14000.45|8
1646502820000|2022-03-05 17:53:40|14120.05|14000.05|14119.59|13999.59|14120.4|14000.4|14118.64|13998.64|10
1646502830000|2022-03-05 17:53:50|14119.13|13999.13|14118.97|13998.97|14119.29|13999.29|14118.14|13998.14|10
1646502840000|2022-03-05 17:54:00|14118.67|13998.67|14117.93|13997.93|14118.67|13998.67|14117.59|13997.59|7
1646502850000|2022-03-05 17:54:10|14117.92|13997.92|14119.06|13999.06|14119.06|13999.06|14117.78|13997.78|10
1646502860000|2022-03-05 17:54:20|14118.83|13998.83|14118.38|13998.38|14118.83|13998.83|14118.21|13998.21|10
1646502870000|2022-03-05 17:54:30|14118.27|13998.27|14118.19|13998.19|14118.4|13998.4|14118.19|13998.19|10
1646502880000|2022-03-05 17:54:40|14118.37|13998.37|14115.92|13995.92|14118.37|13998.37|14115.92|13995.92|10
1646502890000|2022-03-05 17:54:50|14115.7|13995.7|14115.4|13995.4|14115.73|13995.73|14115.14|13995.14|10
1646502900000|2022-03-05 17:55:00|14115.53|13995.53|14117.26|13997.26|14117.26|13997.26|14115.53|13995.53|9
1646502910000|2022-03-05 17:55:10|14117.33|13997.33|14117.18|13997.18|14117.5|13997.5|14117.06|13997.06|10
1646502920000|2022-03-05 17:55:20|14117.02|13997.02|14116.8|13996.8|14117.37|13997.37|14116.78|13996.78|10
1646502930000|2022-03-05 17:55:30|14116.91|13996.91|14114.65|13994.65|14116.91|13996.91|14114.65|13994.65|7
1646502940000|2022-03-05 17:55:40|14114.69|13994.69|14113.79|13993.79|14114.96|13994.96|14113.74|13993.74|8
1646502950000|2022-03-05 17:55:50|14113.89|13993.89|14113.25|13993.25|14113.89|13993.89|14113.03|13993.03|10
1646502960000|2022-03-05 17:56:00|14113.32|13993.32|14113.31|13993.31|14113.6|13993.6|14113.31|13993.31|8
1646502970000|2022-03-05 17:56:10|14113.3|13993.3|14113.92|13993.92|14113.92|13993.92|14113.23|13993.23|9
1646502980000|2022-03-05 17:56:20|14113.95|13993.95|14114.37|13994.37|14114.37|13994.37|14113.93|13993.93|9
1646502990000|2022-03-05 17:56:30|14114.44|13994.44|14116.19|13996.19|14116.19|13996.19|14114.44|13994.44|10
1646503000000|2022-03-05 17:56:40|14116.11|13996.11|14116.4|13996.4|14116.4|13996.4|14115.56|13995.56|8
1646503010000|2022-03-05 17:56:50|14116.39|13996.39|14116.35|13996.35|14116.42|13996.42|14116.22|13996.22|7
1646503020000|2022-03-05 17:57:00|14116.16|13996.16|14115.82|13995.82|14116.16|13996.16|14115.68|13995.68|10
1646503030000|2022-03-05 17:57:10|14115.8|13995.8|14114.28|13994.28|14115.8|13995.8|14114.28|13994.28|10
1646503040000|2022-03-05 17:57:20|14114.25|13994.25|14112.68|13992.68|14114.25|13994.25|14112.68|13992.68|9
1646503050000|2022-03-05 17:57:30|14112.78|13992.78|14112.41|13992.41|14112.82|13992.82|14112.36|13992.36|9
1646503060000|2022-03-05 17:57:40|14112.38|13992.38|14112.97|13992.97|14113.24|13993.24|14112.2|13992.2|10
1646503070000|2022-03-05 17:57:50|14112.87|13992.87|14112.25|13992.25|14112.88|13992.88|14112.2|13992.2|10
1646503080000|2022-03-05 17:58:00|14112.3|13992.3|14112.21|13992.21|14112.71|13992.71|14112.21|13992.21|9
1646503090000|2022-03-05 17:58:10|14112.45|13992.45|14112.95|13992.95|14112.98|13992.98|14112.45|13992.45|8
1646503100000|2022-03-05 17:58:20|14112.84|13992.84|14112.33|13992.33|14112.84|13992.84|14112.33|13992.33|9
1646503110000|2022-03-05 17:58:30|14112.24|13992.24|14111.96|13991.96|14112.43|13992.43|14110.8|13990.8|10
1646503120000|2022-03-05 17:58:40|14111.64|13991.64|14112.29|13992.29|14112.4|13992.4|14111.64|13991.64|8
1646503130000|2022-03-05 17:58:50|14111.89|13991.89|14112.6|13992.6|14112.6|13992.6|14111.89|13991.89|10
1646503140000|2022-03-05 17:59:00|14112.93|13992.93|14113.12|13993.12|14113.14|13993.14|14112.45|13992.45|9
1646503150000|2022-03-05 17:59:10|14113.07|13993.07|14112.33|13992.33|14113.07|13993.07|14112.33|13992.33|9
1646503160000|2022-03-05 17:59:20|14112.44|13992.44|14112.23|13992.23|14112.56|13992.56|14111.79|13991.79|10
1646503170000|2022-03-05 17:59:30|14111.98|13991.98|14112.07|13992.07|14112.07|13992.07|14111.87|13991.87|6
1646503180000|2022-03-05 17:59:40|14111.95|13991.95|14113.87|13993.87|14113.87|13993.87|14111.95|13991.95|9
1646503190000|2022-03-05 17:59:50|14114.02|13994.02|14113.6|13993.6|14114.3|13994.3|14113.6|13993.6|9
1646503200000|2022-03-05 18:00:00|14113.49|13993.49|14113.9|13993.9|14113.9|13993.9|14112.25|13992.25|10
1646503210000|2022-03-05 18:00:10|14114.08|13994.08|14114.25|13994.25|14114.25|13994.25|14114.03|13994.03|9
1646503220000|2022-03-05 18:00:20|14114.13|13994.13|14114.63|13994.63|14114.63|13994.63|14114.13|13994.13|8
1646503230000|2022-03-05 18:00:30|14114.61|13994.61|14116.01|13996.01|14116.01|13996.01|14114.28|13994.28|10
1646503240000|2022-03-05 18:00:40|14115.98|13995.98|14116.02|13996.02|14116.17|13996.17|14115.73|13995.73|9
1646503250000|2022-03-05 18:00:50|14116.03|13996.03|14116.1|13996.1|14116.1|13996.1|14115.43|13995.43|9
1646503260000|2022-03-05 18:01:00|14116.04|13996.04|14117.03|13997.03|14117.11|13997.11|14116.04|13996.04|9
1646503270000|2022-03-05 18:01:10|14117.15|13997.15|14116.26|13996.26|14117.15|13997.15|14116.26|13996.26|8
1646503280000|2022-03-05 18:01:20|14116.51|13996.51|14114.42|13994.42|14116.51|13996.51|14114.22|13994.22|9
1646503290000|2022-03-05 18:01:30|14113.99|13993.99|14113.07|13993.07|14113.99|13993.99|14113.07|13993.07|7
1646503300000|2022-03-05 18:01:40|14112.58|13992.58|14111.48|13991.48|14112.6|13992.6|14111.45|13991.45|9
1646503310000|2022-03-05 18:01:50|14111.38|13991.38|14109.62|13989.62|14111.88|13991.88|14109.62|13989.62|9
1646503320000|2022-03-05 18:02:00|14109.41|13989.41|14105.28|13985.28|14109.41|13989.41|14105.28|13985.28|10
1646503330000|2022-03-05 18:02:10|14105.32|13985.32|14099.87|13979.87|14105.32|13985.32|14099.87|13979.87|10
1646503340000|2022-03-05 18:02:20|14099.59|13979.59|14095.38|13975.38|14099.59|13979.59|14095.38|13975.38|10
1646503350000|2022-03-05 18:02:30|14095.27|13975.27|14094.15|13974.15|14095.27|13975.27|14093.92|13973.92|10
1646503360000|2022-03-05 18:02:40|14093.79|13973.79|14089.89|13969.89|14093.79|13973.79|14089.89|13969.89|10
1646503370000|2022-03-05 18:02:50|14089.12|13969.12|14088.95|13968.95|14089.12|13969.12|14088.28|13968.28|10
1646503380000|2022-03-05 18:03:00|14088.84|13968.84|14088.26|13968.26|14089.02|13969.02|14087.48|13967.48|10
1646503390000|2022-03-05 18:03:10|14088.2|13968.2|14088.07|13968.07|14088.92|13968.92|14088.07|13968.07|10
1646503400000|2022-03-05 18:03:20|14088.48|13968.48|14087.62|13967.62|14088.48|13968.48|14086.94|13966.94|10
1646503410000|2022-03-05 18:03:30|14087.93|13967.93|14087.33|13967.33|14087.93|13967.93|14087.18|13967.18|10
1646503420000|2022-03-05 18:03:40|14087.43|13967.43|14088.67|13968.67|14088.76|13968.76|14087.16|13967.16|10
1646503430000|2022-03-05 18:03:50|14088.75|13968.75|14088.35|13968.35|14089|13969|14087.77|13967.77|10
1646503440000|2022-03-05 18:04:00|14088.64|13968.64|14088.84|13968.84|14089.09|13969.09|14088.64|13968.64|9
1646503450000|2022-03-05 18:04:10|14089.07|13969.07|14088.51|13968.51|14089.22|13969.22|14088.51|13968.51|9
1646503460000|2022-03-05 18:04:20|14088.53|13968.53|14088|13968|14088.73|13968.73|14088|13968|7
1646503470000|2022-03-05 18:04:30|14087.98|13967.98|14087.7|13967.7|14087.98|13967.98|14087.2|13967.2|9
1646503480000|2022-03-05 18:04:40|14087.72|13967.72|14087.54|13967.54|14087.8|13967.8|14087.43|13967.43|10
1646503490000|2022-03-05 18:04:50|14087.69|13967.69|14086.74|13966.74|14087.75|13967.75|14086.74|13966.74|7
1646503500000|2022-03-05 18:05:00|14086.56|13966.56|14086.01|13966.01|14087.1|13967.1|14086.01|13966.01|9
1646503510000|2022-03-05 18:05:10|14086.22|13966.22|14087.22|13967.22|14087.23|13967.23|14086.22|13966.22|9
1646503520000|2022-03-05 18:05:20|14087.24|13967.24|14085.87|13965.87|14087.24|13967.24|14085.82|13965.82|10
1646503530000|2022-03-05 18:05:30|14085.51|13965.51|14086.78|13966.78|14086.78|13966.78|14085.51|13965.51|6
1646503540000|2022-03-05 18:05:40|14086.79|13966.79|14085.88|13965.88|14086.79|13966.79|14085.67|13965.67|10
1646503550000|2022-03-05 18:05:50|14086.08|13966.08|14084.4|13964.4|14087.03|13967.03|14084.4|13964.4|9
1646503560000|2022-03-05 18:06:00|14083.74|13963.74|14083.03|13963.03|14084.23|13964.23|14082.98|13962.98|10
1646503570000|2022-03-05 18:06:10|14082.62|13962.62|14081.46|13961.46|14082.62|13962.62|14081.46|13961.46|9
1646503580000|2022-03-05 18:06:20|14081.42|13961.42|14079.94|13959.94|14081.42|13961.42|14079.94|13959.94|8
1646503590000|2022-03-05 18:06:30|14079.79|13959.79|14078.62|13958.62|14079.79|13959.79|14078.56|13958.56|9
1646503600000|2022-03-05 18:06:40|14077.08|13957.08|14073.08|13953.08|14077.08|13957.08|14073.08|13953.08|10
1646503610000|2022-03-05 18:06:50|14073.13|13953.13|14073.2|13953.2|14073.49|13953.49|14073.13|13953.13|7
1646503620000|2022-03-05 18:07:00|14073.28|13953.28|14073.79|13953.79|14073.79|13953.79|14073.22|13953.22|7
1646503630000|2022-03-05 18:07:10|14073.86|13953.86|14073.6|13953.6|14073.86|13953.86|14073.32|13953.32|10
1646503640000|2022-03-05 18:07:20|14073.46|13953.46|14070.77|13950.77|14073.46|13953.46|14070.77|13950.77|10
1646503650000|2022-03-05 18:07:30|14070.35|13950.35|14069.64|13949.64|14070.41|13950.41|14069.64|13949.64|10
1646503660000|2022-03-05 18:07:40|14069.67|13949.67|14070.01|13950.01|14070.13|13950.13|14069.36|13949.36|8
1646503670000|2022-03-05 18:07:50|14069.44|13949.44|14065.87|13945.87|14069.44|13949.44|14065.87|13945.87|10
1646503680000|2022-03-05 18:08:00|14065.84|13945.84|14063.95|13943.95|14065.84|13945.84|14063.13|13943.13|10
1646503690000|2022-03-05 18:08:10|14064|13944|14064.77|13944.77|14065|13945|14063.89|13943.89|10
1646503700000|2022-03-05 18:08:20|14064.89|13944.89|14064.83|13944.83|14064.89|13944.89|14064.82|13944.82|7
1646503710000|2022-03-05 18:08:30|14064.55|13944.55|14062.8|13942.8|14064.55|13944.55|14062.8|13942.8|8
1646503720000|2022-03-05 18:08:40|14062.88|13942.88|14063.61|13943.61|14064.29|13944.29|14062.88|13942.88|9
1646503730000|2022-03-05 18:08:50|14064.02|13944.02|14064|13944|14064.17|13944.17|14063.85|13943.85|8
1646503740000|2022-03-05 18:09:00|14062.62|13942.62|14061.4|13941.4|14062.62|13942.62|14061.4|13941.4|10
1646503750000|2022-03-05 18:09:10|14061.47|13941.47|14062.15|13942.15|14062.15|13942.15|14060.96|13940.96|9
1646503760000|2022-03-05 18:09:20|14061.69|13941.69|14062.48|13942.48|14062.48|13942.48|14061.31|13941.31|10
1646503770000|2022-03-05 18:09:30|14062.44|13942.44|14062.06|13942.06|14062.44|13942.44|14061.96|13941.96|10
1646503780000|2022-03-05 18:09:40|14062.12|13942.12|14062.84|13942.84|14063.17|13943.17|14062.1|13942.1|8
1646503790000|2022-03-05 18:09:50|14062.95|13942.95|14062.62|13942.62|14063.05|13943.05|14062.54|13942.54|10
1646503800000|2022-03-05 18:10:00|14062.9|13942.9|14063.07|13943.07|14063.11|13943.11|14062.19|13942.19|10
1646503810000|2022-03-05 18:10:10|14062.73|13942.73|14062.42|13942.42|14063.56|13943.56|14062.42|13942.42|10
1646503820000|2022-03-05 18:10:20|14062.33|13942.33|14062|13942|14062.33|13942.33|14062|13942|7
1646503830000|2022-03-05 18:10:30|14062.09|13942.09|14062.4|13942.4|14062.52|13942.52|14062.07|13942.07|8
1646503840000|2022-03-05 18:10:40|14062.32|13942.32|14062.18|13942.18|14062.48|13942.48|14062.06|13942.06|10
1646503850000|2022-03-05 18:10:50|14062.8|13942.8|14062.67|13942.67|14062.98|13942.98|14062.55|13942.55|9
1646503860000|2022-03-05 18:11:00|14062.66|13942.66|14062.91|13942.91|14062.91|13942.91|14062.61|13942.61|8
1646503870000|2022-03-05 18:11:10|14062.89|13942.89|14065.39|13945.39|14065.56|13945.56|14062.89|13942.89|10
1646503880000|2022-03-05 18:11:20|14065.44|13945.44|14065.76|13945.76|14065.76|13945.76|14065.11|13945.11|8
1646503890000|2022-03-05 18:11:30|14065.71|13945.71|14066.95|13946.95|14066.95|13946.95|14065.71|13945.71|10
1646503900000|2022-03-05 18:11:40|14067.48|13947.48|14067.82|13947.82|14067.97|13947.97|14067.48|13947.48|8
1646503910000|2022-03-05 18:11:50|14068.41|13948.41|14069.09|13949.09|14069.35|13949.35|14068.4|13948.4|10
1646503920000|2022-03-05 18:12:00|14069.89|13949.89|14071.02|13951.02|14071.02|13951.02|14069.79|13949.79|10
1646503930000|2022-03-05 18:12:10|14070.77|13950.77|14075.3|13955.3|14075.3|13955.3|14070.77|13950.77|10
1646503940000|2022-03-05 18:12:20|14075.84|13955.84|14077.83|13957.83|14077.83|13957.83|14075.84|13955.84|9
1646503950000|2022-03-05 18:12:30|14077.65|13957.65|14073.48|13953.48|14077.65|13957.65|14073.48|13953.48|9
1646503960000|2022-03-05 18:12:40|14073.05|13953.05|14070.78|13950.78|14073.05|13953.05|14070.78|13950.78|10
1646503970000|2022-03-05 18:12:50|14070.93|13950.93|14071.43|13951.43|14071.49|13951.49|14070.67|13950.67|10
1646503980000|2022-03-05 18:13:00|14071.42|13951.42|14070.81|13950.81|14071.52|13951.52|14070.36|13950.36|9
1646503990000|2022-03-05 18:13:10|14071.25|13951.25|14072.75|13952.75|14072.76|13952.76|14071.25|13951.25|9
1646504000000|2022-03-05 18:13:20|14072.76|13952.76|14074.44|13954.44|14074.44|13954.44|14072.76|13952.76|5
1646504010000|2022-03-05 18:13:30|14074.47|13954.47|14073.86|13953.86|14074.93|13954.93|14073.69|13953.69|10
1646504020000|2022-03-05 18:13:40|14073.95|13953.95|14073.3|13953.3|14074.17|13954.17|14073.26|13953.26|9
1646504030000|2022-03-05 18:13:50|14073.35|13953.35|14073.26|13953.26|14073.43|13953.43|14073.26|13953.26|7
1646504040000|2022-03-05 18:14:00|14073.27|13953.27|14073.69|13953.69|14074.58|13954.58|14073.27|13953.27|7
1646504050000|2022-03-05 18:14:10|14073.4|13953.4|14074.65|13954.65|14074.65|13954.65|14072.78|13952.78|10
1646504060000|2022-03-05 18:14:20|14074.6|13954.6|14074.53|13954.53|14074.69|13954.69|14074.51|13954.51|9
1646504070000|2022-03-05 18:14:30|14074.6|13954.6|14074.36|13954.36|14075.04|13955.04|14074.36|13954.36|10
1646504080000|2022-03-05 18:14:40|14074.89|13954.89|14079.81|13959.81|14079.81|13959.81|14074.89|13954.89|9
1646504090000|2022-03-05 18:14:50|14079.8|13959.8|14080.15|13960.15|14080.42|13960.42|14079.8|13959.8|9
1646504100000|2022-03-05 18:15:00|14080.26|13960.26|14080.13|13960.13|14080.35|13960.35|14080.13|13960.13|9
1646504110000|2022-03-05 18:15:10|14080.22|13960.22|14080.15|13960.15|14080.35|13960.35|14079.62|13959.62|8
1646504120000|2022-03-05 18:15:20|14081.22|13961.22|14079.66|13959.66|14081.23|13961.23|14079.66|13959.66|9
1646504130000|2022-03-05 18:15:30|14079.49|13959.49|14077.58|13957.58|14079.52|13959.52|14077.45|13957.45|10
1646504140000|2022-03-05 18:15:40|14078.35|13958.35|14076.4|13956.4|14078.53|13958.53|14076.4|13956.4|9
1646504150000|2022-03-05 18:15:50|14076.28|13956.28|14075.6|13955.6|14076.3|13956.3|14075.47|13955.47|9
1646504160000|2022-03-05 18:16:00|14075.37|13955.37|14075.42|13955.42|14075.53|13955.53|14074.84|13954.84|10
1646504170000|2022-03-05 18:16:10|14075.16|13955.16|14075.22|13955.22|14075.82|13955.82|14075.16|13955.16|10
1646504180000|2022-03-05 18:16:20|14075.13|13955.13|14074.47|13954.47|14075.13|13955.13|14074.41|13954.41|9
1646504190000|2022-03-05 18:16:30|14074.49|13954.49|14072.32|13952.32|14074.49|13954.49|14072.32|13952.32|10
1646504200000|2022-03-05 18:16:40|14072.39|13952.39|14073.74|13953.74|14073.9|13953.9|14072.39|13952.39|10
1646504210000|2022-03-05 18:16:50|14073.9|13953.9|14075.85|13955.85|14075.85|13955.85|14073.9|13953.9|10
1646504220000|2022-03-05 18:17:00|14075.83|13955.83|14075.89|13955.89|14075.89|13955.89|14075.63|13955.63|10
1646504230000|2022-03-05 18:17:10|14075.88|13955.88|14073.28|13953.28|14075.88|13955.88|14073.28|13953.28|7
1646504240000|2022-03-05 18:17:20|14073.31|13953.31|14073.4|13953.4|14073.4|13953.4|14073|13953|9
1646504250000|2022-03-05 18:17:30|14073.47|13953.47|14071.86|13951.86|14073.47|13953.47|14071.86|13951.86|10
1646504260000|2022-03-05 18:17:40|14071.84|13951.84|14069.79|13949.79|14072.29|13952.29|14069.78|13949.78|9
1646504270000|2022-03-05 18:17:50|14069.77|13949.77|14069.35|13949.35|14069.77|13949.77|14069.07|13949.07|8
1646504280000|2022-03-05 18:18:00|14069.45|13949.45|14070.45|13950.45|14070.45|13950.45|14069.45|13949.45|9
1646504290000|2022-03-05 18:18:10|14070.52|13950.52|14069.95|13949.95|14070.52|13950.52|14069.7|13949.7|10
1646504300000|2022-03-05 18:18:20|14070.01|13950.01|14070.2|13950.2|14070.34|13950.34|14069.8|13949.8|9
1646504310000|2022-03-05 18:18:30|14070.02|13950.02|14070.07|13950.07|14070.21|13950.21|14069.91|13949.91|10
1646504320000|2022-03-05 18:18:40|14070.18|13950.18|14071.22|13951.22|14071.41|13951.41|14070.18|13950.18|10
1646504330000|2022-03-05 18:18:50|14071.15|13951.15|14071.49|13951.49|14071.73|13951.73|14071.13|13951.13|9
1646504340000|2022-03-05 18:19:00|14071.39|13951.39|14071.42|13951.42|14071.42|13951.42|14071.16|13951.16|10
1646504350000|2022-03-05 18:19:10|14071.43|13951.43|14073.66|13953.66|14073.66|13953.66|14071.43|13951.43|7
1646504360000|2022-03-05 18:19:20|14072.73|13952.73|14075.78|13955.78|14075.78|13955.78|14072.73|13952.73|10
1646504370000|2022-03-05 18:19:30|14075.89|13955.89|14076.91|13956.91|14076.91|13956.91|14075.89|13955.89|10
1646504380000|2022-03-05 18:19:40|14076.61|13956.61|14076.08|13956.08|14076.61|13956.61|14076.08|13956.08|10
1646504390000|2022-03-05 18:19:50|14076.07|13956.07|14076.03|13956.03|14076.07|13956.07|14075.78|13955.78|10
1646504400000|2022-03-05 18:20:00|14075.45|13955.45|14077.39|13957.39|14077.39|13957.39|14075.32|13955.32|9
1646504410000|2022-03-05 18:20:10|14077.41|13957.41|14078.25|13958.25|14078.25|13958.25|14077.41|13957.41|10
1646504420000|2022-03-05 18:20:20|14078.27|13958.27|14078.03|13958.03|14079.5|13959.5|14078.03|13958.03|10
1646504430000|2022-03-05 18:20:30|14077.97|13957.97|14077.64|13957.64|14077.97|13957.97|14077.33|13957.33|8
1646504440000|2022-03-05 18:20:40|14077.61|13957.61|14077.77|13957.77|14078|13958|14077.61|13957.61|8
1646504450000|2022-03-05 18:20:50|14078.05|13958.05|14077.55|13957.55|14078.06|13958.06|14077.55|13957.55|7
1646504460000|2022-03-05 18:21:00|14077.3|13957.3|14077.65|13957.65|14077.67|13957.67|14077.22|13957.22|10
1646504470000|2022-03-05 18:21:10|14077.66|13957.66|14077.47|13957.47|14077.77|13957.77|14077.47|13957.47|10
1646504480000|2022-03-05 18:21:20|14077.37|13957.37|14075.28|13955.28|14077.6|13957.6|14075.28|13955.28|9
1646504490000|2022-03-05 18:21:30|14075.48|13955.48|14077.57|13957.57|14077.57|13957.57|14075.48|13955.48|10
1646504500000|2022-03-05 18:21:40|14078.32|13958.32|14079.05|13959.05|14079.14|13959.14|14078.32|13958.32|9
1646504510000|2022-03-05 18:21:50|14079.8|13959.8|14079.55|13959.55|14080.12|13960.12|14079.37|13959.37|8
1646504520000|2022-03-05 18:22:00|14079.48|13959.48|14081.77|13961.77|14081.77|13961.77|14079.27|13959.27|10
1646504530000|2022-03-05 18:22:10|14081.8|13961.8|14081.52|13961.52|14081.81|13961.81|14081.45|13961.45|10
1646504540000|2022-03-05 18:22:20|14081.4|13961.4|14080.91|13960.91|14081.4|13961.4|14080.85|13960.85|7
1646504550000|2022-03-05 18:22:30|14080.75|13960.75|14080.81|13960.81|14081.11|13961.11|14080.41|13960.41|9
1646504560000|2022-03-05 18:22:40|14080.83|13960.83|14079.94|13959.94|14080.88|13960.88|14079.8|13959.8|10
1646504570000|2022-03-05 18:22:50|14079.66|13959.66|14079.65|13959.65|14079.71|13959.71|14079.4|13959.4|9
1646504580000|2022-03-05 18:23:00|14079.81|13959.81|14080.84|13960.84|14080.84|13960.84|14079.81|13959.81|8
1646504590000|2022-03-05 18:23:10|14080.9|13960.9|14080.4|13960.4|14080.9|13960.9|14080.39|13960.39|5
1646504600000|2022-03-05 18:23:20|14080.39|13960.39|14080.09|13960.09|14080.81|13960.81|14080.07|13960.07|9
1646504610000|2022-03-05 18:23:30|14079.66|13959.66|14079.81|13959.81|14080.11|13960.11|14079.66|13959.66|8
1646504620000|2022-03-05 18:23:40|14080.01|13960.01|14079.78|13959.78|14080.01|13960.01|14079.45|13959.45|9
1646504630000|2022-03-05 18:23:50|14079.63|13959.63|14079.75|13959.75|14080.05|13960.05|14079.41|13959.41|5
1646504640000|2022-03-05 18:24:00|14079.56|13959.56|14079.84|13959.84|14079.95|13959.95|14079.56|13959.56|9
1646504650000|2022-03-05 18:24:10|14079.76|13959.76|14080.02|13960.02|14080.02|13960.02|14079.71|13959.71|8
1646504660000|2022-03-05 18:24:20|14080.12|13960.12|14080|13960|14080.22|13960.22|14079.9|13959.9|10
1646504670000|2022-03-05 18:24:30|14079.72|13959.72|14077.32|13957.32|14079.72|13959.72|14077.32|13957.32|9
1646504680000|2022-03-05 18:24:40|14077.34|13957.34|14076.35|13956.35|14077.34|13957.34|14076.19|13956.19|10
1646504690000|2022-03-05 18:24:50|14076.14|13956.14|14075.76|13955.76|14076.4|13956.4|14075.76|13955.76|8
1646504700000|2022-03-05 18:25:00|14075.71|13955.71|14076.42|13956.42|14076.47|13956.47|14075.52|13955.52|10
1646504710000|2022-03-05 18:25:10|14076.58|13956.58|14076.07|13956.07|14076.58|13956.58|14074.92|13954.92|9
1646504720000|2022-03-05 18:25:20|14076.16|13956.16|14076.23|13956.23|14076.46|13956.46|14075.75|13955.75|9
1646504730000|2022-03-05 18:25:30|14075.91|13955.91|14073.33|13953.33|14076.07|13956.07|14073.33|13953.33|10
1646504740000|2022-03-05 18:25:40|14073.48|13953.48|14071.47|13951.47|14073.66|13953.66|14071.47|13951.47|10
1646504750000|2022-03-05 18:25:50|14071.27|13951.27|14070.26|13950.26|14071.57|13951.57|14070.16|13950.16|9
1646504760000|2022-03-05 18:26:00|14070.24|13950.24|14069.55|13949.55|14070.45|13950.45|14069.46|13949.46|9
1646504770000|2022-03-05 18:26:10|14069.51|13949.51|14067.32|13947.32|14070.19|13950.19|14066.93|13946.93|10
1646504780000|2022-03-05 18:26:20|14066.94|13946.94|14065.17|13945.17|14066.94|13946.94|14065.17|13945.17|9
1646504790000|2022-03-05 18:26:30|14065.26|13945.26|14064.63|13944.63|14065.71|13945.71|14064.61|13944.61|9
1646504800000|2022-03-05 18:26:40|14064.72|13944.72|14061.1|13941.1|14064.9|13944.9|14061.1|13941.1|10
1646504810000|2022-03-05 18:26:50|14061.03|13941.03|14060.28|13940.28|14061.03|13941.03|14059.62|13939.62|10
1646504820000|2022-03-05 18:27:00|14060.2|13940.2|14060.92|13940.92|14060.95|13940.95|14060.01|13940.01|9
1646504830000|2022-03-05 18:27:10|14061.19|13941.19|14061.93|13941.93|14061.95|13941.95|14060.84|13940.84|9
1646504840000|2022-03-05 18:27:20|14062.04|13942.04|14061.23|13941.23|14062.12|13942.12|14061.23|13941.23|7
1646504850000|2022-03-05 18:27:30|14060.63|13940.63|14060.5|13940.5|14061.42|13941.42|14060.5|13940.5|10
1646504860000|2022-03-05 18:27:40|14059.38|13939.38|14059.56|13939.56|14059.56|13939.56|14058.74|13938.74|10
1646504870000|2022-03-05 18:27:50|14059.89|13939.89|14058.81|13938.81|14059.91|13939.91|14058.81|13938.81|9
1646504880000|2022-03-05 18:28:00|14058.5|13938.5|14057.91|13937.91|14058.64|13938.64|14057.91|13937.91|9
1646504890000|2022-03-05 18:28:10|14058.65|13938.65|14056.84|13936.84|14058.65|13938.65|14056.84|13936.84|8
1646504900000|2022-03-05 18:28:20|14055.88|13935.88|14055.09|13935.09|14055.88|13935.88|14054.96|13934.96|10
1646504910000|2022-03-05 18:28:30|14054.98|13934.98|14054.68|13934.68|14054.99|13934.99|14053.81|13933.81|9
1646504920000|2022-03-05 18:28:40|14054.59|13934.59|14054.48|13934.48|14054.7|13934.7|14054.42|13934.42|7
1646504930000|2022-03-05 18:28:50|14054.37|13934.37|14053.73|13933.73|14055.23|13935.23|14053.73|13933.73|8
1646504940000|2022-03-05 18:29:00|14053.9|13933.9|14054.23|13934.23|14054.38|13934.38|14053.87|13933.87|9
1646504950000|2022-03-05 18:29:10|14054.43|13934.43|14055.06|13935.06|14055.06|13935.06|14054.43|13934.43|9
1646504960000|2022-03-05 18:29:20|14055.05|13935.05|14055.48|13935.48|14056.09|13936.09|14055.05|13935.05|8
1646504970000|2022-03-05 18:29:30|14055.66|13935.66|14056.56|13936.56|14056.56|13936.56|14055.5|13935.5|10
1646504980000|2022-03-05 18:29:40|14056.6|13936.6|14057.36|13937.36|14057.36|13937.36|14056.44|13936.44|10
1646504990000|2022-03-05 18:29:50|14058.17|13938.17|14057.89|13937.89|14058.42|13938.42|14057.84|13937.84|9
1646505000000|2022-03-05 18:30:00|14057.92|13937.92|14058.03|13938.03|14058.03|13938.03|14057.73|13937.73|8
1646505010000|2022-03-05 18:30:10|14058.2|13938.2|14058.53|13938.53|14058.53|13938.53|14057.27|13937.27|7
1646505020000|2022-03-05 18:30:20|14058.86|13938.86|14059.2|13939.2|14059.72|13939.72|14058.86|13938.86|9
1646505030000|2022-03-05 18:30:30|14059.05|13939.05|14058.72|13938.72|14059.08|13939.08|14058.72|13938.72|6
1646505040000|2022-03-05 18:30:40|14058.93|13938.93|14059.35|13939.35|14059.35|13939.35|14058.93|13938.93|6
1646505050000|2022-03-05 18:30:50|14059.36|13939.36|14060.18|13940.18|14060.18|13940.18|14059.36|13939.36|8
1646505060000|2022-03-05 18:31:00|14060.27|13940.27|14060.4|13940.4|14060.46|13940.46|14060.27|13940.27|5
1646505070000|2022-03-05 18:31:10|14060.44|13940.44|14060.5|13940.5|14060.51|13940.51|14060.39|13940.39|9
1646505080000|2022-03-05 18:31:20|14060.58|13940.58|14060.67|13940.67|14060.67|13940.67|14060.58|13940.58|4
1646505090000|2022-03-05 18:31:30|14060.78|13940.78|14059|13939|14060.78|13940.78|14059|13939|9
1646505100000|2022-03-05 18:31:40|14058.99|13938.99|14056.43|13936.43|14059.02|13939.02|14056.43|13936.43|8
1646505110000|2022-03-05 18:31:50|14055.96|13935.96|14054.2|13934.2|14055.96|13935.96|14054.02|13934.02|10
1646505120000|2022-03-05 18:32:00|14054.17|13934.17|14055.28|13935.28|14055.28|13935.28|14054.17|13934.17|6
1646505130000|2022-03-05 18:32:10|14055.48|13935.48|14055.65|13935.65|14055.7|13935.7|14055.35|13935.35|7
1646505140000|2022-03-05 18:32:20|14055.7|13935.7|14055.14|13935.14|14055.87|13935.87|14055.14|13935.14|8
1646505150000|2022-03-05 18:32:30|14055.13|13935.13|14056.74|13936.74|14056.88|13936.88|14055.13|13935.13|9
1646505160000|2022-03-05 18:32:40|14056.62|13936.62|14056.64|13936.64|14056.64|13936.64|14056.14|13936.14|7
1646505170000|2022-03-05 18:32:50|14056.47|13936.47|14056.89|13936.89|14057.28|13937.28|14056.47|13936.47|8
1646505180000|2022-03-05 18:33:00|14056.94|13936.94|14056.88|13936.88|14056.94|13936.94|14056.38|13936.38|8
1646505190000|2022-03-05 18:33:10|14056.57|13936.57|14056.81|13936.81|14057.17|13937.17|14056.47|13936.47|10
1646505200000|2022-03-05 18:33:20|14056.88|13936.88|14057.08|13937.08|14057.08|13937.08|14056.88|13936.88|5
1646505210000|2022-03-05 18:33:30|14057.12|13937.12|14057.3|13937.3|14057.44|13937.44|14057.1|13937.1|8
1646505220000|2022-03-05 18:33:40|14057.45|13937.45|14058.11|13938.11|14058.28|13938.28|14057.39|13937.39|8
1646505230000|2022-03-05 18:33:50|14057.71|13937.71|14056.22|13936.22|14058.77|13938.77|14056.22|13936.22|9
1646505240000|2022-03-05 18:34:00|14055.85|13935.85|14053.46|13933.46|14055.85|13935.85|14053.46|13933.46|9
1646505250000|2022-03-05 18:34:10|14052.61|13932.61|14050.84|13930.84|14052.61|13932.61|14050.84|13930.84|8
1646505260000|2022-03-05 18:34:20|14050.53|13930.53|14048.54|13928.54|14050.57|13930.57|14048.24|13928.24|10
1646505270000|2022-03-05 18:34:30|14048.55|13928.55|14047.14|13927.14|14048.63|13928.63|14047.14|13927.14|10
1646505280000|2022-03-05 18:34:40|14047.17|13927.17|14046.96|13926.96|14047.27|13927.27|14046.62|13926.62|10
1646505290000|2022-03-05 18:34:50|14046.94|13926.94|14046.83|13926.83|14046.94|13926.94|14046.51|13926.51|6
1646505300000|2022-03-05 18:35:00|14046.9|13926.9|14047.94|13927.94|14047.94|13927.94|14046.81|13926.81|9
1646505310000|2022-03-05 18:35:10|14047.78|13927.78|14052.73|13932.73|14052.73|13932.73|14047.78|13927.78|9
1646505320000|2022-03-05 18:35:20|14052.57|13932.57|14053.2|13933.2|14053.47|13933.47|14052.57|13932.57|9
1646505330000|2022-03-05 18:35:30|14053.29|13933.29|14053.79|13933.79|14053.81|13933.81|14053.29|13933.29|7
1646505340000|2022-03-05 18:35:40|14053.46|13933.46|14053.65|13933.65|14053.79|13933.79|14053.05|13933.05|9
1646505350000|2022-03-05 18:35:50|14052.74|13932.74|14053.51|13933.51|14053.51|13933.51|14052.35|13932.35|8
1646505360000|2022-03-05 18:36:00|14053.49|13933.49|14054.2|13934.2|14054.2|13934.2|14053.49|13933.49|9
1646505370000|2022-03-05 18:36:10|14054.59|13934.59|14055.04|13935.04|14055.1|13935.1|14054.59|13934.59|6
1646505380000|2022-03-05 18:36:20|14054.97|13934.97|14059.16|13939.16|14059.16|13939.16|14054.97|13934.97|10
1646505390000|2022-03-05 18:36:30|14059.14|13939.14|14058.01|13938.01|14059.14|13939.14|14057.6|13937.6|9
1646505400000|2022-03-05 18:36:40|14058.02|13938.02|14061.89|13941.89|14061.89|13941.89|14058.02|13938.02|10
1646505410000|2022-03-05 18:36:50|14061.94|13941.94|14064.99|13944.99|14064.99|13944.99|14061.94|13941.94|10
1646505420000|2022-03-05 18:37:00|14065.03|13945.03|14067.72|13947.72|14067.72|13947.72|14064.77|13944.77|10
1646505430000|2022-03-05 18:37:10|14068.56|13948.56|14070.56|13950.56|14070.62|13950.62|14068.53|13948.53|10
1646505440000|2022-03-05 18:37:20|14071.88|13951.88|14071.39|13951.39|14071.88|13951.88|14071.23|13951.23|9
1646505450000|2022-03-05 18:37:30|14071.5|13951.5|14071.99|13951.99|14072.04|13952.04|14071.5|13951.5|8
1646505460000|2022-03-05 18:37:40|14072.75|13952.75|14075.96|13955.96|14075.98|13955.98|14072.75|13952.75|10
1646505470000|2022-03-05 18:37:50|14075.77|13955.77|14076.04|13956.04|14076.16|13956.16|14075.77|13955.77|9
1646505480000|2022-03-05 18:38:00|14076.07|13956.07|14075.52|13955.52|14076.07|13956.07|14074.95|13954.95|10
1646505490000|2022-03-05 18:38:10|14075.49|13955.49|14074.32|13954.32|14075.49|13955.49|14074.32|13954.32|9
1646505500000|2022-03-05 18:38:20|14073.52|13953.52|14070.92|13950.92|14073.52|13953.52|14070.92|13950.92|9
1646505510000|2022-03-05 18:38:30|14071.08|13951.08|14069.91|13949.91|14071.08|13951.08|14069.07|13949.07|10
1646505520000|2022-03-05 18:38:40|14070.06|13950.06|14071.19|13951.19|14071.19|13951.19|14070.06|13950.06|9
1646505530000|2022-03-05 18:38:50|14071.24|13951.24|14072.38|13952.38|14072.38|13952.38|14071.24|13951.24|8
1646505540000|2022-03-05 18:39:00|14071.24|13951.24|14073.29|13953.29|14073.29|13953.29|14071.24|13951.24|9
1646505550000|2022-03-05 18:39:10|14073.46|13953.46|14074.86|13954.86|14075.76|13955.76|14073.46|13953.46|10
1646505560000|2022-03-05 18:39:20|14074.77|13954.77|14071.81|13951.81|14074.77|13954.77|14071.63|13951.63|10
1646505570000|2022-03-05 18:39:30|14071.82|13951.82|14072.46|13952.46|14072.46|13952.46|14071.65|13951.65|8
1646505580000|2022-03-05 18:39:40|14072.57|13952.57|14072.16|13952.16|14072.8|13952.8|14072.16|13952.16|10
1646505590000|2022-03-05 18:39:50|14072.21|13952.21|14072.41|13952.41|14072.41|13952.41|14072.21|13952.21|5
1646505600000|2022-03-05 18:40:00|14072.38|13952.38|14074.31|13954.31|14074.31|13954.31|14072.29|13952.29|10
1646505610000|2022-03-05 18:40:10|14074.26|13954.26|14074.66|13954.66|14074.69|13954.69|14074.17|13954.17|9
1646505620000|2022-03-05 18:40:20|14074.63|13954.63|14073.45|13953.45|14074.63|13954.63|14073.45|13953.45|10
1646505630000|2022-03-05 18:40:30|14073.31|13953.31|14070.7|13950.7|14073.42|13953.42|14070.7|13950.7|9
1646505640000|2022-03-05 18:40:40|14070.45|13950.45|14071|13951|14071|13951|14070.16|13950.16|10
1646505650000|2022-03-05 18:40:50|14071.07|13951.07|14069.79|13949.79|14071.07|13951.07|14069.55|13949.55|6
1646505660000|2022-03-05 18:41:00|14069.78|13949.78|14072.71|13952.71|14072.71|13952.71|14069.78|13949.78|8
1646505670000|2022-03-05 18:41:10|14072.62|13952.62|14074.47|13954.47|14074.55|13954.55|14072.55|13952.55|10
1646505680000|2022-03-05 18:41:20|14074.42|13954.42|14074.67|13954.67|14074.7|13954.7|14074.42|13954.42|9
1646505690000|2022-03-05 18:41:30|14074.72|13954.72|14075.11|13955.11|14075.26|13955.26|14074.72|13954.72|4
1646505700000|2022-03-05 18:41:40|14075.26|13955.26|14077.81|13957.81|14078.37|13958.37|14075.26|13955.26|10
1646505710000|2022-03-05 18:41:50|14078.61|13958.61|14078.71|13958.71|14078.75|13958.75|14078.49|13958.49|9
1646505720000|2022-03-05 18:42:00|14078.63|13958.63|14080.2|13960.2|14080.2|13960.2|14078.63|13958.63|10
1646505730000|2022-03-05 18:42:10|14080.25|13960.25|14081.4|13961.4|14081.4|13961.4|14080.25|13960.25|9
1646505740000|2022-03-05 18:42:20|14080.8|13960.8|14080.41|13960.41|14081.18|13961.18|14080.33|13960.33|10
1646505750000|2022-03-05 18:42:30|14080.45|13960.45|14079.79|13959.79|14080.54|13960.54|14079.79|13959.79|8
1646505760000|2022-03-05 18:42:40|14080.02|13960.02|14080.6|13960.6|14080.6|13960.6|14079.95|13959.95|9
1646505770000|2022-03-05 18:42:50|14080.55|13960.55|14080.05|13960.05|14080.8|13960.8|14080.05|13960.05|7
1646505780000|2022-03-05 18:43:00|14079.94|13959.94|14082.32|13962.32|14082.32|13962.32|14079.8|13959.8|9
1646505790000|2022-03-05 18:43:10|14082.5|13962.5|14083.91|13963.91|14084.34|13964.34|14082.41|13962.41|9
1646505800000|2022-03-05 18:43:20|14083.98|13963.98|14083.88|13963.88|14084.04|13964.04|14082.97|13962.97|9
1646505810000|2022-03-05 18:43:30|14083.9|13963.9|14084.3|13964.3|14084.32|13964.32|14083.87|13963.87|7
1646505820000|2022-03-05 18:43:40|14084.27|13964.27|14086.22|13966.22|14086.44|13966.44|14084.27|13964.27|8
1646505830000|2022-03-05 18:43:50|14086.12|13966.12|14086.13|13966.13|14086.13|13966.13|14085.76|13965.76|10
1646505840000|2022-03-05 18:44:00|14086.27|13966.27|14086.68|13966.68|14086.68|13966.68|14086.16|13966.16|9
1646505850000|2022-03-05 18:44:10|14086.45|13966.45|14086.18|13966.18|14087.49|13967.49|14086.18|13966.18|6
1646505860000|2022-03-05 18:44:20|14086.05|13966.05|14085.74|13965.74|14086.17|13966.17|14085.73|13965.73|10
1646505870000|2022-03-05 18:44:30|14086.12|13966.12|14086.83|13966.83|14086.83|13966.83|14086.12|13966.12|9
1646505880000|2022-03-05 18:44:40|14086.86|13966.86|14086.67|13966.67|14086.89|13966.89|14085.84|13965.84|10
1646505890000|2022-03-05 18:44:50|14086.51|13966.51|14086.78|13966.78|14086.78|13966.78|14086.51|13966.51|8
1646505900000|2022-03-05 18:45:00|14087.07|13967.07|14087.94|13967.94|14088.05|13968.05|14086.58|13966.58|10
1646505910000|2022-03-05 18:45:10|14088.1|13968.1|14088.58|13968.58|14088.58|13968.58|14087.9|13967.9|10
1646505920000|2022-03-05 18:45:20|14088.76|13968.76|14089.16|13969.16|14089.79|13969.79|14088.76|13968.76|10
1646505930000|2022-03-05 18:45:30|14088.92|13968.92|14088.63|13968.63|14088.92|13968.92|14088.63|13968.63|7
1646505940000|2022-03-05 18:45:40|14088.47|13968.47|14087.36|13967.36|14088.47|13968.47|14087.36|13967.36|6
1646505950000|2022-03-05 18:45:50|14086.96|13966.96|14086.54|13966.54|14087.24|13967.24|14086.54|13966.54|10
1646505960000|2022-03-05 18:46:00|14086.61|13966.61|14086.73|13966.73|14087.17|13967.17|14086.61|13966.61|9
1646505970000|2022-03-05 18:46:10|14087.42|13967.42|14087.08|13967.08|14087.42|13967.42|14087.08|13967.08|5
1646505980000|2022-03-05 18:46:20|14086.68|13966.68|14086.27|13966.27|14086.68|13966.68|14086.05|13966.05|9
1646505990000|2022-03-05 18:46:30|14086.34|13966.34|14086.98|13966.98|14087.02|13967.02|14086.29|13966.29|10
1646506000000|2022-03-05 18:46:40|14086.87|13966.87|14088.32|13968.32|14088.33|13968.33|14086.87|13966.87|10
1646506010000|2022-03-05 18:46:50|14088.51|13968.51|14089.66|13969.66|14089.77|13969.77|14088.51|13968.51|8
1646506020000|2022-03-05 18:47:00|14090.47|13970.47|14092.06|13972.06|14092.39|13972.39|14090.47|13970.47|9
1646506030000|2022-03-05 18:47:10|14091.87|13971.87|14091.49|13971.49|14092.09|13972.09|14091.24|13971.24|8
1646506040000|2022-03-05 18:47:20|14091.58|13971.58|14093|13973|14093|13973|14091.54|13971.54|9
1646506050000|2022-03-05 18:47:30|14092.81|13972.81|14094.16|13974.16|14094.16|13974.16|14092.39|13972.39|9
1646506060000|2022-03-05 18:47:40|14094.2|13974.2|14095.14|13975.14|14095.47|13975.47|14094.2|13974.2|10
1646506070000|2022-03-05 18:47:50|14094.8|13974.8|14096.25|13976.25|14096.25|13976.25|14094.8|13974.8|9
1646506080000|2022-03-05 18:48:00|14096.18|13976.18|14095.99|13975.99|14096.66|13976.66|14095.94|13975.94|10
1646506090000|2022-03-05 18:48:10|14096.89|13976.89|14097.1|13977.1|14097.11|13977.11|14096.79|13976.79|9
1646506100000|2022-03-05 18:48:20|14097.23|13977.23|14097.11|13977.11|14097.23|13977.23|14096.13|13976.13|7
1646506110000|2022-03-05 18:48:30|14096.99|13976.99|14097.25|13977.25|14097.74|13977.74|14096.26|13976.26|8
1646506120000|2022-03-05 18:48:40|14097.62|13977.62|14098.87|13978.87|14098.87|13978.87|14097.47|13977.47|10
1646506130000|2022-03-05 18:48:50|14098.78|13978.78|14098.88|13978.88|14099.01|13979.01|14098.67|13978.67|4
1646506140000|2022-03-05 18:49:00|14098.96|13978.96|14099.52|13979.52|14099.52|13979.52|14098.96|13978.96|6
1646506150000|2022-03-05 18:49:10|14099.56|13979.56|14100.55|13980.55|14100.55|13980.55|14099.56|13979.56|10
1646506160000|2022-03-05 18:49:20|14101.15|13981.15|14102.95|13982.95|14102.95|13982.95|14101.15|13981.15|10
1646506170000|2022-03-05 18:49:30|14103.09|13983.09|14104.36|13984.36|14104.36|13984.36|14103.09|13983.09|6
1646506180000|2022-03-05 18:49:40|14104.68|13984.68|14108.39|13988.39|14109.29|13989.29|14104.68|13984.68|10
1646506190000|2022-03-05 18:49:50|14108.43|13988.43|14108.86|13988.86|14108.89|13988.89|14107.71|13987.71|8
1646506200000|2022-03-05 18:50:00|14108.56|13988.56|14110.14|13990.14|14110.14|13990.14|14108.56|13988.56|10
1646506210000|2022-03-05 18:50:10|14110.56|13990.56|14111.73|13991.73|14111.82|13991.82|14110.56|13990.56|9
1646506220000|2022-03-05 18:50:20|14112.34|13992.34|14111.35|13991.35|14112.34|13992.34|14111.2|13991.2|9
1646506230000|2022-03-05 18:50:30|14111.51|13991.51|14111.47|13991.47|14111.55|13991.55|14111.24|13991.24|7
1646506240000|2022-03-05 18:50:40|14111.5|13991.5|14110.17|13990.17|14111.5|13991.5|14110.17|13990.17|9
1646506250000|2022-03-05 18:50:50|14110.14|13990.14|14112.26|13992.26|14112.26|13992.26|14110.14|13990.14|7
1646506260000|2022-03-05 18:51:00|14112.62|13992.62|14113.05|13993.05|14113.68|13993.68|14112.6|13992.6|9
1646506270000|2022-03-05 18:51:10|14113.34|13993.34|14113.91|13993.91|14114.07|13994.07|14113.34|13993.34|10
1646506280000|2022-03-05 18:51:20|14115.02|13995.02|14115.47|13995.47|14116.03|13996.03|14115.02|13995.02|9
1646506290000|2022-03-05 18:51:30|14115.53|13995.53|14115.03|13995.03|14115.56|13995.56|14115.03|13995.03|9
1646506300000|2022-03-05 18:51:40|14115.04|13995.04|14115.18|13995.18|14115.18|13995.18|14114.93|13994.93|6
1646506310000|2022-03-05 18:51:50|14115.68|13995.68|14116.43|13996.43|14116.43|13996.43|14115.68|13995.68|9
1646506320000|2022-03-05 18:52:00|14116.03|13996.03|14116.11|13996.11|14116.44|13996.44|14115.97|13995.97|9
1646506330000|2022-03-05 18:52:10|14115.98|13995.98|14116.7|13996.7|14116.7|13996.7|14114.62|13994.62|10
1646506340000|2022-03-05 18:52:20|14116.58|13996.58|14115.08|13995.08|14116.98|13996.98|14115.08|13995.08|9
1646506350000|2022-03-05 18:52:30|14115.09|13995.09|14114.08|13994.08|14115.09|13995.09|14114.08|13994.08|9
1646506360000|2022-03-05 18:52:40|14113.9|13993.9|14112.79|13992.79|14114.46|13994.46|14112.79|13992.79|10
1646506370000|2022-03-05 18:52:50|14113.02|13993.02|14113.11|13993.11|14113.11|13993.11|14112.59|13992.59|9
1646506380000|2022-03-05 18:53:00|14113.01|13993.01|14113.84|13993.84|14113.84|13993.84|14113.01|13993.01|7
1646506390000|2022-03-05 18:53:10|14113.66|13993.66|14112.4|13992.4|14113.66|13993.66|14112.4|13992.4|9
1646506400000|2022-03-05 18:53:20|14112.57|13992.57|14113.3|13993.3|14113.3|13993.3|14112.57|13992.57|9
1646506410000|2022-03-05 18:53:30|14113.45|13993.45|14113.06|13993.06|14113.45|13993.45|14112.37|13992.37|8
1646506420000|2022-03-05 18:53:40|14112.63|13992.63|14111.63|13991.63|14112.63|13992.63|14111.59|13991.59|9
1646506430000|2022-03-05 18:53:50|14111.75|13991.75|14111.98|13991.98|14111.98|13991.98|14111.59|13991.59|8
1646506440000|2022-03-05 18:54:00|14112.19|13992.19|14111.68|13991.68|14112.26|13992.26|14111.43|13991.43|10
1646506450000|2022-03-05 18:54:10|14112.25|13992.25|14112.87|13992.87|14113.07|13993.07|14112.25|13992.25|9
1646506460000|2022-03-05 18:54:20|14113.07|13993.07|14113.23|13993.23|14113.23|13993.23|14112.91|13992.91|7
1646506470000|2022-03-05 18:54:30|14113.29|13993.29|14112.48|13992.48|14113.32|13993.32|14112.48|13992.48|9
1646506480000|2022-03-05 18:54:40|14112.49|13992.49|14113.65|13993.65|14113.65|13993.65|14112.47|13992.47|8
1646506490000|2022-03-05 18:54:50|14113.76|13993.76|14113.47|13993.47|14114.78|13994.78|14113.25|13993.25|10
1646506500000|2022-03-05 18:55:00|14113.45|13993.45|14112.99|13992.99|14113.96|13993.96|14112.99|13992.99|7
1646506510000|2022-03-05 18:55:10|14113.14|13993.14|14113.74|13993.74|14113.92|13993.92|14113.14|13993.14|10
1646506520000|2022-03-05 18:55:20|14113.73|13993.73|14114.26|13994.26|14114.26|13994.26|14113.23|13993.23|8
1646506530000|2022-03-05 18:55:30|14114.18|13994.18|14113.92|13993.92|14115.34|13995.34|14113.92|13993.92|10
1646506540000|2022-03-05 18:55:40|14113.79|13993.79|14113.98|13993.98|14114|13994|14113.79|13993.79|6
1646506550000|2022-03-05 18:55:50|14114.11|13994.11|14114.37|13994.37|14114.37|13994.37|14113.98|13993.98|10
1646506560000|2022-03-05 18:56:00|14114.53|13994.53|14114.52|13994.52|14114.6|13994.6|14114.3|13994.3|9
1646506570000|2022-03-05 18:56:10|14115.19|13995.19|14114.96|13994.96|14115.3|13995.3|14114.94|13994.94|8
1646506580000|2022-03-05 18:56:20|14114.9|13994.9|14115.08|13995.08|14115.13|13995.13|14114.9|13994.9|5
1646506590000|2022-03-05 18:56:30|14115|13995|14114.99|13994.99|14115.21|13995.21|14114.91|13994.91|7
1646506600000|2022-03-05 18:56:40|14115.03|13995.03|14113.84|13993.84|14115.3|13995.3|14113.84|13993.84|10
1646506610000|2022-03-05 18:56:50|14113.78|13993.78|14113.54|13993.54|14113.91|13993.91|14113.39|13993.39|10
1646506620000|2022-03-05 18:57:00|14114.06|13994.06|14113.82|13993.82|14114.06|13994.06|14113.82|13993.82|6
1646506630000|2022-03-05 18:57:10|14113.81|13993.81|14113.72|13993.72|14114.12|13994.12|14113.72|13993.72|10
1646506640000|2022-03-05 18:57:20|14113.26|13993.26|14114.28|13994.28|14114.28|13994.28|14113.26|13993.26|10
1646506650000|2022-03-05 18:57:30|14114.25|13994.25|14114.1|13994.1|14114.31|13994.31|14113.56|13993.56|10
1646506660000|2022-03-05 18:57:40|14114.19|13994.19|14113.89|13993.89|14114.52|13994.52|14113.74|13993.74|10
1646506670000|2022-03-05 18:57:50|14113.88|13993.88|14111.57|13991.57|14113.92|13993.92|14111.57|13991.57|9
1646506680000|2022-03-05 18:58:00|14111.42|13991.42|14111.12|13991.12|14111.8|13991.8|14111.03|13991.03|9
1646506690000|2022-03-05 18:58:10|14111.19|13991.19|14111.38|13991.38|14111.45|13991.45|14110.98|13990.98|8
1646506700000|2022-03-05 18:58:20|14111.76|13991.76|14111.82|13991.82|14111.9|13991.9|14111.53|13991.53|8
1646506710000|2022-03-05 18:58:30|14111.47|13991.47|14111.4|13991.4|14111.54|13991.54|14111|13991|8
1646506720000|2022-03-05 18:58:40|14111.86|13991.86|14112.29|13992.29|14112.38|13992.38|14111.86|13991.86|8
1646506730000|2022-03-05 18:58:50|14112.14|13992.14|14112.12|13992.12|14112.41|13992.41|14112.04|13992.04|9
1646506740000|2022-03-05 18:59:00|14112.15|13992.15|14112.41|13992.41|14112.52|13992.52|14111.99|13991.99|7
1646506750000|2022-03-05 18:59:10|14112.4|13992.4|14114.3|13994.3|14114.3|13994.3|14111.91|13991.91|8
1646506760000|2022-03-05 18:59:20|14114.28|13994.28|14114.5|13994.5|14114.5|13994.5|14114.23|13994.23|8
1646506770000|2022-03-05 18:59:30|14114.54|13994.54|14115.24|13995.24|14115.26|13995.26|14114.54|13994.54|10
1646506780000|2022-03-05 18:59:40|14115.45|13995.45|14115.5|13995.5|14115.66|13995.66|14115.44|13995.44|7
1646506790000|2022-03-05 18:59:50|14115.61|13995.61|14115.89|13995.89|14115.96|13995.96|14115.54|13995.54|9
1646506800000|2022-03-05 19:00:00|14116.39|13996.39|14115.92|13995.92|14116.39|13996.39|14115.76|13995.76|9
1646506810000|2022-03-05 19:00:10|14116.3|13996.3|14115.58|13995.58|14116.3|13996.3|14115.56|13995.56|10
1646506820000|2022-03-05 19:00:20|14115.67|13995.67|14115.36|13995.36|14115.8|13995.8|14115.23|13995.23|10
1646506830000|2022-03-05 19:00:30|14115.19|13995.19|14109.49|13989.49|14115.19|13995.19|14109.49|13989.49|9
1646506840000|2022-03-05 19:00:40|14109.09|13989.09|14106.53|13986.53|14109.09|13989.09|14106.42|13986.42|10
1646506850000|2022-03-05 19:00:50|14106.45|13986.45|14106.54|13986.54|14106.69|13986.69|14106.22|13986.22|8
1646506860000|2022-03-05 19:01:00|14104.92|13984.92|14105.12|13985.12|14105.28|13985.28|14104.92|13984.92|8
1646506870000|2022-03-05 19:01:10|14105.55|13985.55|14107.62|13987.62|14107.62|13987.62|14105.17|13985.17|8
1646506880000|2022-03-05 19:01:20|14107.36|13987.36|14106.58|13986.58|14107.85|13987.85|14106.58|13986.58|9
1646506890000|2022-03-05 19:01:30|14106.74|13986.74|14105.04|13985.04|14106.74|13986.74|14104.79|13984.79|10
1646506900000|2022-03-05 19:01:40|14104.78|13984.78|14104.73|13984.73|14104.78|13984.78|14104.35|13984.35|9
1646506910000|2022-03-05 19:01:50|14104.76|13984.76|14105.52|13985.52|14105.52|13985.52|14104.65|13984.65|10
1646506920000|2022-03-05 19:02:00|14106.47|13986.47|14106.36|13986.36|14106.58|13986.58|14106.01|13986.01|9
1646506930000|2022-03-05 19:02:10|14106.42|13986.42|14108.64|13988.64|14108.64|13988.64|14106.42|13986.42|9
1646506940000|2022-03-05 19:02:20|14108.55|13988.55|14109.07|13989.07|14109.08|13989.08|14108.45|13988.45|9
1646506950000|2022-03-05 19:02:30|14108.95|13988.95|14109.18|13989.18|14109.42|13989.42|14108.95|13988.95|7
1646506960000|2022-03-05 19:02:40|14108.82|13988.82|14111.41|13991.41|14111.41|13991.41|14108.82|13988.82|9
1646506970000|2022-03-05 19:02:50|14111.1|13991.1|14110.74|13990.74|14111.1|13991.1|14110.52|13990.52|9
1646506980000|2022-03-05 19:03:00|14109.62|13989.62|14109.76|13989.76|14109.76|13989.76|14109.22|13989.22|9
1646506990000|2022-03-05 19:03:10|14109.77|13989.77|14110.29|13990.29|14110.55|13990.55|14109.77|13989.77|7
1646507000000|2022-03-05 19:03:20|14110.45|13990.45|14111.15|13991.15|14111.15|13991.15|14110.45|13990.45|9
1646507010000|2022-03-05 19:03:30|14110.97|13990.97|14111.67|13991.67|14111.67|13991.67|14110.86|13990.86|10
1646507020000|2022-03-05 19:03:40|14111.68|13991.68|14113.35|13993.35|14113.35|13993.35|14111.68|13991.68|10
1646507030000|2022-03-05 19:03:50|14113.4|13993.4|14113.47|13993.47|14113.67|13993.67|14113.34|13993.34|8
1646507040000|2022-03-05 19:04:00|14113.41|13993.41|14114.35|13994.35|14114.35|13994.35|14113.2|13993.2|9
1646507050000|2022-03-05 19:04:10|14115.74|13995.74|14118.9|13998.9|14118.9|13998.9|14115.74|13995.74|10
1646507060000|2022-03-05 19:04:20|14118.71|13998.71|14118.45|13998.45|14118.87|13998.87|14118.32|13998.32|10
1646507070000|2022-03-05 19:04:30|14118.42|13998.42|14118.9|13998.9|14119.04|13999.04|14118.18|13998.18|10
1646507080000|2022-03-05 19:04:40|14119.04|13999.04|14122.01|14002.01|14122.01|14002.01|14119.04|13999.04|9
1646507090000|2022-03-05 19:04:50|14122.23|14002.23|14122.17|14002.17|14122.41|14002.41|14122.13|14002.13|7
1646507100000|2022-03-05 19:05:00|14122.25|14002.25|14122.02|14002.02|14122.25|14002.25|14121.82|14001.82|7
1646507110000|2022-03-05 19:05:10|14122.2|14002.2|14123.86|14003.86|14123.86|14003.86|14122.2|14002.2|7
1646507120000|2022-03-05 19:05:20|14123.9|14003.9|14127.58|14007.58|14127.6|14007.6|14123.9|14003.9|8
1646507130000|2022-03-05 19:05:30|14127.84|14007.84|14128.46|14008.46|14128.6|14008.6|14127.84|14007.84|10
1646507140000|2022-03-05 19:05:40|14128.73|14008.73|14130.23|14010.23|14130.23|14010.23|14128.73|14008.73|10
1646507150000|2022-03-05 19:05:50|14130.1|14010.1|14130.31|14010.31|14130.34|14010.34|14129.95|14009.95|9
1646507160000|2022-03-05 19:06:00|14131.37|14011.37|14133.05|14013.05|14133.05|14013.05|14131.37|14011.37|9
1646507170000|2022-03-05 19:06:10|14133.07|14013.07|14136.88|14016.88|14136.88|14016.88|14132.99|14012.99|10
1646507180000|2022-03-05 19:06:20|14136.82|14016.82|14134.22|14014.22|14137.2|14017.2|14134.22|14014.22|10
1646507190000|2022-03-05 19:06:30|14134.13|14014.13|14132.61|14012.61|14134.13|14014.13|14132.61|14012.61|9
1646507200000|2022-03-05 19:06:40|14133|14013|14133.68|14013.68|14133.71|14013.71|14132.79|14012.79|7
1646507210000|2022-03-05 19:06:50|14133.73|14013.73|14135.7|14015.7|14135.7|14015.7|14133.73|14013.73|7
1646507220000|2022-03-05 19:07:00|14135.49|14015.49|14135.11|14015.11|14135.49|14015.49|14134.9|14014.9|10
1646507230000|2022-03-05 19:07:10|14135.2|14015.2|14135.34|14015.34|14135.34|14015.34|14135.07|14015.07|7
1646507240000|2022-03-05 19:07:20|14135.95|14015.95|14133.37|14013.37|14135.95|14015.95|14133.37|14013.37|9
1646507250000|2022-03-05 19:07:30|14133.35|14013.35|14130.62|14010.62|14133.44|14013.44|14130.62|14010.62|10
1646507260000|2022-03-05 19:07:40|14130.78|14010.78|14129.21|14009.21|14130.81|14010.81|14129.21|14009.21|10
1646507270000|2022-03-05 19:07:50|14129.38|14009.38|14130.01|14010.01|14130.01|14010.01|14129.38|14009.38|10
1646507280000|2022-03-05 19:08:00|14130.03|14010.03|14130.2|14010.2|14130.2|14010.2|14129.79|14009.79|10
1646507290000|2022-03-05 19:08:10|14130.49|14010.49|14129.45|14009.45|14130.49|14010.49|14129.45|14009.45|10
1646507300000|2022-03-05 19:08:20|14129.66|14009.66|14128.99|14008.99|14129.66|14009.66|14128.87|14008.87|9
1646507310000|2022-03-05 19:08:30|14129.2|14009.2|14128.57|14008.57|14129.35|14009.35|14128.57|14008.57|8
1646507320000|2022-03-05 19:08:40|14128.67|14008.67|14128.52|14008.52|14128.68|14008.68|14128.44|14008.44|7
1646507330000|2022-03-05 19:08:50|14128.48|14008.48|14128.99|14008.99|14128.99|14008.99|14128.48|14008.48|10
1646507340000|2022-03-05 19:09:00|14129.29|14009.29|14129.55|14009.55|14130.06|14010.06|14129.29|14009.29|10
1646507350000|2022-03-05 19:09:10|14129.07|14009.07|14127.22|14007.22|14129.07|14009.07|14127.22|14007.22|9
1646507360000|2022-03-05 19:09:20|14127.27|14007.27|14128.28|14008.28|14128.28|14008.28|14127.14|14007.14|7
1646507370000|2022-03-05 19:09:30|14128.35|14008.35|14129.18|14009.18|14129.18|14009.18|14128.35|14008.35|8
1646507380000|2022-03-05 19:09:40|14128.52|14008.52|14127.48|14007.48|14128.99|14008.99|14127.48|14007.48|10
1646507390000|2022-03-05 19:09:50|14127.01|14007.01|14127.27|14007.27|14127.27|14007.27|14126.63|14006.63|9
1646507400000|2022-03-05 19:10:00|14127.22|14007.22|14128.46|14008.46|14128.66|14008.66|14127.22|14007.22|9
1646507410000|2022-03-05 19:10:10|14128.35|14008.35|14127.64|14007.64|14128.51|14008.51|14127.64|14007.64|10
1646507420000|2022-03-05 19:10:20|14127.59|14007.59|14127.53|14007.53|14127.69|14007.69|14127.46|14007.46|9
1646507430000|2022-03-05 19:10:30|14127.49|14007.49|14128.13|14008.13|14128.13|14008.13|14127.32|14007.32|10
1646507440000|2022-03-05 19:10:40|14128.01|14008.01|14129.23|14009.23|14129.23|14009.23|14128.01|14008.01|10
1646507450000|2022-03-05 19:10:50|14129.15|14009.15|14129.79|14009.79|14130.13|14010.13|14129.15|14009.15|10
1646507460000|2022-03-05 19:11:00|14129.64|14009.64|14129.18|14009.18|14129.77|14009.77|14129.18|14009.18|9
1646507470000|2022-03-05 19:11:10|14129.41|14009.41|14129.04|14009.04|14129.41|14009.41|14128.32|14008.32|10
1646507480000|2022-03-05 19:11:20|14129.07|14009.07|14129.13|14009.13|14129.13|14009.13|14128.66|14008.66|9
1646507490000|2022-03-05 19:11:30|14129.59|14009.59|14127.62|14007.62|14129.67|14009.67|14127.62|14007.62|10
1646507500000|2022-03-05 19:11:40|14127.56|14007.56|14126.89|14006.89|14127.56|14007.56|14126.57|14006.57|10
1646507510000|2022-03-05 19:11:50|14126.93|14006.93|14127.95|14007.95|14128.21|14008.21|14126.92|14006.92|10
1646507520000|2022-03-05 19:12:00|14128.04|14008.04|14128.3|14008.3|14128.3|14008.3|14127.93|14007.93|9
1646507530000|2022-03-05 19:12:10|14128.72|14008.72|14128.18|14008.18|14128.8|14008.8|14127.8|14007.8|9
1646507540000|2022-03-05 19:12:20|14128.31|14008.31|14129.04|14009.04|14129.1|14009.1|14128.18|14008.18|9
1646507550000|2022-03-05 19:12:30|14129.12|14009.12|14129.1|14009.1|14129.53|14009.53|14128.72|14008.72|10
1646507560000|2022-03-05 19:12:40|14129.17|14009.17|14129.09|14009.09|14129.24|14009.24|14129.09|14009.09|7
1646507570000|2022-03-05 19:12:50|14129.15|14009.15|14129.79|14009.79|14129.81|14009.81|14129.15|14009.15|9
1646507580000|2022-03-05 19:13:00|14129.83|14009.83|14130.14|14010.14|14130.14|14010.14|14129.79|14009.79|10
1646507590000|2022-03-05 19:13:10|14130.21|14010.21|14130.43|14010.43|14130.43|14010.43|14129.85|14009.85|9
1646507600000|2022-03-05 19:13:20|14130.63|14010.63|14131.48|14011.48|14131.74|14011.74|14130.63|14010.63|7
1646507610000|2022-03-05 19:13:30|14132.32|14012.32|14133.03|14013.03|14133.17|14013.17|14132.32|14012.32|9
1646507620000|2022-03-05 19:13:40|14134.37|14014.37|14134.63|14014.63|14134.72|14014.72|14134.37|14014.37|10
1646507630000|2022-03-05 19:13:50|14134.59|14014.59|14135.22|14015.22|14135.22|14015.22|14134.59|14014.59|8
1646507640000|2022-03-05 19:14:00|14135.26|14015.26|14136.67|14016.67|14137.31|14017.31|14135.26|14015.26|10
1646507650000|2022-03-05 19:14:10|14136.66|14016.66|14135.56|14015.56|14136.66|14016.66|14135.34|14015.34|10
1646507660000|2022-03-05 19:14:20|14136.11|14016.11|14136.67|14016.67|14136.99|14016.99|14136.11|14016.11|9
1646507670000|2022-03-05 19:14:30|14136.46|14016.46|14136.21|14016.21|14136.69|14016.69|14136.21|14016.21|10
1646507680000|2022-03-05 19:14:40|14136.08|14016.08|14135.13|14015.13|14136.08|14016.08|14135.13|14015.13|8
1646507690000|2022-03-05 19:14:50|14135.57|14015.57|14136.58|14016.58|14136.58|14016.58|14135.49|14015.49|10
1646507700000|2022-03-05 19:15:00|14136.24|14016.24|14136.18|14016.18|14136.24|14016.24|14135.72|14015.72|8
1646507710000|2022-03-05 19:15:10|14136.11|14016.11|14135.38|14015.38|14136.11|14016.11|14135.21|14015.21|10
1646507720000|2022-03-05 19:15:20|14135.2|14015.2|14134.35|14014.35|14135.21|14015.21|14134.35|14014.35|7
1646507730000|2022-03-05 19:15:30|14134.39|14014.39|14135.93|14015.93|14135.93|14015.93|14134.34|14014.34|10
1646507740000|2022-03-05 19:15:40|14135.79|14015.79|14137.68|14017.68|14137.68|14017.68|14135.74|14015.74|10
1646507750000|2022-03-05 19:15:50|14138.07|14018.07|14138.37|14018.37|14139.01|14019.01|14138|14018|8
1646507760000|2022-03-05 19:16:00|14138.4|14018.4|14138.12|14018.12|14139.52|14019.52|14138.12|14018.12|9
1646507770000|2022-03-05 19:16:10|14138.15|14018.15|14137.73|14017.73|14138.35|14018.35|14137.73|14017.73|8
1646507780000|2022-03-05 19:16:20|14138.18|14018.18|14138.26|14018.26|14138.73|14018.73|14138.1|14018.1|9
1646507790000|2022-03-05 19:16:30|14138.08|14018.08|14136.97|14016.97|14138.22|14018.22|14136.97|14016.97|10
1646507800000|2022-03-05 19:16:40|14135.84|14015.84|14135.13|14015.13|14135.89|14015.89|14135.13|14015.13|8
1646507810000|2022-03-05 19:16:50|14135.1|14015.1|14132.55|14012.55|14135.1|14015.1|14132.55|14012.55|10
1646507820000|2022-03-05 19:17:00|14132.83|14012.83|14133.11|14013.11|14133.17|14013.17|14132.83|14012.83|9
1646507830000|2022-03-05 19:17:10|14133.28|14013.28|14133.88|14013.88|14133.88|14013.88|14133.28|14013.28|9
1646507840000|2022-03-05 19:17:20|14133.97|14013.97|14135.58|14015.58|14136.09|14016.09|14133.97|14013.97|9
1646507850000|2022-03-05 19:17:30|14135.78|14015.78|14138.68|14018.68|14138.68|14018.68|14135.78|14015.78|9
1646507860000|2022-03-05 19:17:40|14137.72|14017.72|14141.77|14021.77|14141.77|14021.77|14137.72|14017.72|10
1646507870000|2022-03-05 19:17:50|14142.09|14022.09|14145.58|14025.58|14145.58|14025.58|14142.09|14022.09|10
1646507880000|2022-03-05 19:18:00|14145.91|14025.91|14146.52|14026.52|14146.76|14026.76|14145.29|14025.29|10
1646507890000|2022-03-05 19:18:10|14146.61|14026.61|14146.62|14026.62|14146.65|14026.65|14146.56|14026.56|5
1646507900000|2022-03-05 19:18:20|14146.63|14026.63|14147.31|14027.31|14147.41|14027.41|14146.53|14026.53|9
1646507910000|2022-03-05 19:18:30|14147.56|14027.56|14148.1|14028.1|14148.1|14028.1|14147.56|14027.56|9
1646507920000|2022-03-05 19:18:40|14148.09|14028.09|14148.15|14028.15|14148.15|14028.15|14146.99|14026.99|9
1646507930000|2022-03-05 19:18:50|14148.13|14028.13|14148.06|14028.06|14148.13|14028.13|14147.84|14027.84|6
1646507940000|2022-03-05 19:19:00|14147.96|14027.96|14148.82|14028.82|14150.21|14030.21|14147.96|14027.96|9
1646507950000|2022-03-05 19:19:10|14147.92|14027.92|14144.01|14024.01|14147.92|14027.92|14144.01|14024.01|10
1646507960000|2022-03-05 19:19:20|14143.48|14023.48|14140.36|14020.36|14143.48|14023.48|14140.36|14020.36|9
1646507970000|2022-03-05 19:19:30|14139.98|14019.98|14139.87|14019.87|14140.11|14020.11|14139.87|14019.87|10
1646507980000|2022-03-05 19:19:40|14139.78|14019.78|14140.47|14020.47|14141.37|14021.37|14139.78|14019.78|9
1646507990000|2022-03-05 19:19:50|14140.22|14020.22|14138.93|14018.93|14140.22|14020.22|14138.93|14018.93|10
1646508000000|2022-03-05 19:20:00|14138.75|14018.75|14139.48|14019.48|14139.58|14019.58|14138.74|14018.74|10
1646508010000|2022-03-05 19:20:10|14139.6|14019.6|14138.6|14018.6|14139.6|14019.6|14138.42|14018.42|8
1646508020000|2022-03-05 19:20:20|14138.67|14018.67|14138.02|14018.02|14138.87|14018.87|14138.02|14018.02|10
1646508030000|2022-03-05 19:20:30|14137.94|14017.94|14138.51|14018.51|14138.51|14018.51|14137.4|14017.4|10
1646508040000|2022-03-05 19:20:40|14138.62|14018.62|14136.37|14016.37|14138.99|14018.99|14136.37|14016.37|10
1646508050000|2022-03-05 19:20:50|14136.39|14016.39|14134.5|14014.5|14136.39|14016.39|14134.5|14014.5|8
1646508060000|2022-03-05 19:21:00|14134.25|14014.25|14133.18|14013.18|14134.58|14014.58|14133.18|14013.18|10
1646508070000|2022-03-05 19:21:10|14133.51|14013.51|14133.05|14013.05|14133.51|14013.51|14132.95|14012.95|6
1646508080000|2022-03-05 19:21:20|14132.93|14012.93|14132.64|14012.64|14133.05|14013.05|14131.96|14011.96|9
1646508090000|2022-03-05 19:21:30|14132.33|14012.33|14132.03|14012.03|14132.33|14012.33|14131.89|14011.89|8
1646508100000|2022-03-05 19:21:40|14132.02|14012.02|14132.57|14012.57|14132.8|14012.8|14132.02|14012.02|9
1646508110000|2022-03-05 19:21:50|14131.94|14011.94|14131.1|14011.1|14132.16|14012.16|14131.1|14011.1|9
1646508120000|2022-03-05 19:22:00|14131.12|14011.12|14130.02|14010.02|14131.12|14011.12|14129.78|14009.78|10
1646508130000|2022-03-05 19:22:10|14130.05|14010.05|14130.76|14010.76|14130.83|14010.83|14130.05|14010.05|9
1646508140000|2022-03-05 19:22:20|14130.84|14010.84|14131.22|14011.22|14131.23|14011.23|14130.84|14010.84|9
1646508150000|2022-03-05 19:22:30|14131.09|14011.09|14132.07|14012.07|14132.07|14012.07|14130.77|14010.77|9
1646508160000|2022-03-05 19:22:40|14132.01|14012.01|14131.99|14011.99|14132.13|14012.13|14131.9|14011.9|10
1646508170000|2022-03-05 19:22:50|14132.07|14012.07|14132.81|14012.81|14132.89|14012.89|14132.07|14012.07|9
1646508180000|2022-03-05 19:23:00|14132.9|14012.9|14135.56|14015.56|14135.56|14015.56|14132.9|14012.9|9
1646508190000|2022-03-05 19:23:10|14135.39|14015.39|14135.78|14015.78|14136.4|14016.4|14135.24|14015.24|10
1646508200000|2022-03-05 19:23:20|14136.15|14016.15|14135.91|14015.91|14136.28|14016.28|14135.3|14015.3|10
1646508210000|2022-03-05 19:23:30|14135.89|14015.89|14135.96|14015.96|14136.26|14016.26|14135.67|14015.67|9
1646508220000|2022-03-05 19:23:40|14137.12|14017.12|14136.32|14016.32|14137.22|14017.22|14136.16|14016.16|9
1646508230000|2022-03-05 19:23:50|14136.39|14016.39|14138.66|14018.66|14138.81|14018.81|14136.39|14016.39|8
1646508240000|2022-03-05 19:24:00|14138.61|14018.61|14138.85|14018.85|14138.85|14018.85|14138.52|14018.52|9
1646508250000|2022-03-05 19:24:10|14138.52|14018.52|14137.94|14017.94|14138.71|14018.71|14137.94|14017.94|9
1646508260000|2022-03-05 19:24:20|14137.93|14017.93|14138.28|14018.28|14138.28|14018.28|14137.93|14017.93|7
1646508270000|2022-03-05 19:24:30|14138.44|14018.44|14139.98|14019.98|14140.19|14020.19|14138.4|14018.4|10
1646508280000|2022-03-05 19:24:40|14140.13|14020.13|14140.02|14020.02|14140.53|14020.53|14140.02|14020.02|10
1646508290000|2022-03-05 19:24:50|14140.19|14020.19|14140.3|14020.3|14140.57|14020.57|14140.12|14020.12|7
1646508300000|2022-03-05 19:25:00|14140.28|14020.28|14141.8|14021.8|14141.8|14021.8|14140.24|14020.24|9
1646508310000|2022-03-05 19:25:10|14142|14022|14142.24|14022.24|14142.51|14022.51|14141.72|14021.72|10
1646508320000|2022-03-05 19:25:20|14142.77|14022.77|14142.1|14022.1|14142.77|14022.77|14141.95|14021.95|10
1646508330000|2022-03-05 19:25:30|14142.14|14022.14|14142.76|14022.76|14142.76|14022.76|14142.14|14022.14|7
1646508340000|2022-03-05 19:25:40|14141.82|14021.82|14141.97|14021.97|14141.97|14021.97|14141.77|14021.77|8
1646508350000|2022-03-05 19:25:50|14142.05|14022.05|14142.7|14022.7|14142.94|14022.94|14142.05|14022.05|10
1646508360000|2022-03-05 19:26:00|14142.63|14022.63|14142.82|14022.82|14143.03|14023.03|14142.42|14022.42|9
1646508370000|2022-03-05 19:26:10|14142.77|14022.77|14143.43|14023.43|14143.67|14023.67|14142.77|14022.77|7
1646508380000|2022-03-05 19:26:20|14143.32|14023.32|14143.43|14023.43|14143.52|14023.52|14143.02|14023.02|10
1646508390000|2022-03-05 19:26:30|14143.07|14023.07|14143.52|14023.52|14143.52|14023.52|14142.73|14022.73|8
1646508400000|2022-03-05 19:26:40|14143.44|14023.44|14144.03|14024.03|14144.03|14024.03|14143.44|14023.44|9
1646508410000|2022-03-05 19:26:50|14144.11|14024.11|14143.93|14023.93|14144.11|14024.11|14143.78|14023.78|6
1646508420000|2022-03-05 19:27:00|14143.83|14023.83|14143.86|14023.86|14143.86|14023.86|14143.77|14023.77|4
1646508430000|2022-03-05 19:27:10|14143.95|14023.95|14143.89|14023.89|14143.95|14023.95|14143.81|14023.81|8
1646508440000|2022-03-05 19:27:20|14143.99|14023.99|14143.49|14023.49|14144.18|14024.18|14143.43|14023.43|10
1646508450000|2022-03-05 19:27:30|14143.38|14023.38|14143.32|14023.32|14143.62|14023.62|14143.05|14023.05|9
1646508460000|2022-03-05 19:27:40|14143.18|14023.18|14143.05|14023.05|14143.19|14023.19|14143.05|14023.05|6
1646508470000|2022-03-05 19:27:50|14143.09|14023.09|14142.98|14022.98|14143.67|14023.67|14142.98|14022.98|10
1646508480000|2022-03-05 19:28:00|14143.11|14023.11|14143.69|14023.69|14143.79|14023.79|14143.07|14023.07|10
1646508490000|2022-03-05 19:28:10|14143.9|14023.9|14143.61|14023.61|14144.06|14024.06|14143.61|14023.61|9
1646508500000|2022-03-05 19:28:20|14143.57|14023.57|14144.38|14024.38|14144.41|14024.41|14143.57|14023.57|9
1646508510000|2022-03-05 19:28:30|14144.51|14024.51|14145.14|14025.14|14145.14|14025.14|14144.41|14024.41|9
1646508520000|2022-03-05 19:28:40|14145.11|14025.11|14143.38|14023.38|14145.11|14025.11|14143.38|14023.38|6
1646508530000|2022-03-05 19:28:50|14143.4|14023.4|14142.55|14022.55|14143.4|14023.4|14142.44|14022.44|8
1646508540000|2022-03-05 19:29:00|14142.44|14022.44|14141.02|14021.02|14142.44|14022.44|14141.02|14021.02|8
1646508550000|2022-03-05 19:29:10|14140.23|14020.23|14139.97|14019.97|14140.26|14020.26|14139.72|14019.72|8
1646508560000|2022-03-05 19:29:20|14139.72|14019.72|14139.98|14019.98|14140.29|14020.29|14139.72|14019.72|7
1646508570000|2022-03-05 19:29:30|14139.97|14019.97|14139.82|14019.82|14141.17|14021.17|14139.82|14019.82|9
1646508580000|2022-03-05 19:29:40|14139.87|14019.87|14138.29|14018.29|14139.87|14019.87|14138.27|14018.27|9
1646508590000|2022-03-05 19:29:50|14138.42|14018.42|14138.09|14018.09|14138.6|14018.6|14137.89|14017.89|8
1646508600000|2022-03-05 19:30:00|14138.11|14018.11|14135.11|14015.11|14138.11|14018.11|14135.11|14015.11|10
1646508610000|2022-03-05 19:30:10|14135.3|14015.3|14134.11|14014.11|14135.46|14015.46|14134.11|14014.11|10
1646508620000|2022-03-05 19:30:20|14133.17|14013.17|14132.38|14012.38|14133.3|14013.3|14132.37|14012.37|9
1646508630000|2022-03-05 19:30:30|14132.2|14012.2|14129.77|14009.77|14132.32|14012.32|14129.77|14009.77|9
1646508640000|2022-03-05 19:30:40|14128.87|14008.87|14128.09|14008.09|14128.92|14008.92|14127.85|14007.85|9
1646508650000|2022-03-05 19:30:50|14128.11|14008.11|14125.3|14005.3|14128.11|14008.11|14125.16|14005.16|10
1646508660000|2022-03-05 19:31:00|14125.49|14005.49|14124.87|14004.87|14125.49|14005.49|14124.3|14004.3|8
1646508670000|2022-03-05 19:31:10|14125.03|14005.03|14126.16|14006.16|14126.39|14006.39|14124.92|14004.92|8
1646508680000|2022-03-05 19:31:20|14126.29|14006.29|14126.52|14006.52|14126.52|14006.52|14126.15|14006.15|8
1646508690000|2022-03-05 19:31:30|14126.66|14006.66|14127.37|14007.37|14127.37|14007.37|14126.4|14006.4|7
1646508700000|2022-03-05 19:31:40|14127.18|14007.18|14126.84|14006.84|14127.18|14007.18|14125.86|14005.86|8
1646508710000|2022-03-05 19:31:50|14126.87|14006.87|14126.85|14006.85|14127.25|14007.25|14126.78|14006.78|7
1646508720000|2022-03-05 19:32:00|14127.02|14007.02|14127|14007|14127.83|14007.83|14127|14007|9
1646508730000|2022-03-05 19:32:10|14126.67|14006.67|14125.4|14005.4|14126.8|14006.8|14125.2|14005.2|9
1646508740000|2022-03-05 19:32:20|14125.28|14005.28|14123.8|14003.8|14125.28|14005.28|14123.8|14003.8|7
1646508750000|2022-03-05 19:32:30|14123.4|14003.4|14122.41|14002.41|14123.4|14003.4|14122.41|14002.41|6
1646508760000|2022-03-05 19:32:40|14121.46|14001.46|14119.84|13999.84|14121.46|14001.46|14119.74|13999.74|10
1646508770000|2022-03-05 19:32:50|14119.39|13999.39|14118.88|13998.88|14119.39|13999.39|14118.85|13998.85|10
1646508780000|2022-03-05 19:33:00|14118.86|13998.86|14117.21|13997.21|14118.86|13998.86|14116.98|13996.98|8
1646508790000|2022-03-05 19:33:10|14116.13|13996.13|14116.35|13996.35|14116.69|13996.69|14116.09|13996.09|8
1646508800000|2022-03-05 19:33:20|14117.04|13997.04|14117.35|13997.35|14117.35|13997.35|14116.58|13996.58|10
1646508810000|2022-03-05 19:33:30|14117.48|13997.48|14117.78|13997.78|14117.78|13997.78|14117.36|13997.36|7
1646508820000|2022-03-05 19:33:40|14117.75|13997.75|14117.76|13997.76|14117.86|13997.86|14117.58|13997.58|9
1646508830000|2022-03-05 19:33:50|14117.77|13997.77|14117.3|13997.3|14117.92|13997.92|14117.3|13997.3|5
1646508840000|2022-03-05 19:34:00|14117.29|13997.29|14117.18|13997.18|14117.29|13997.29|14116.92|13996.92|8
1646508850000|2022-03-05 19:34:10|14117.15|13997.15|14117.29|13997.29|14117.32|13997.32|14117.15|13997.15|7
1646508860000|2022-03-05 19:34:20|14117.07|13997.07|14117.03|13997.03|14117.08|13997.08|14116.89|13996.89|9
1646508870000|2022-03-05 19:34:30|14117.05|13997.05|14117.21|13997.21|14117.32|13997.32|14117.05|13997.05|7
1646508880000|2022-03-05 19:34:40|14117.86|13997.86|14117.1|13997.1|14117.97|13997.97|14117.07|13997.07|10
1646508890000|2022-03-05 19:34:50|14117.42|13997.42|14115.65|13995.65|14117.48|13997.48|14115.65|13995.65|10
1646508900000|2022-03-05 19:35:00|14115.4|13995.4|14115.52|13995.52|14115.54|13995.54|14114.97|13994.97|10
1646508910000|2022-03-05 19:35:10|14115.77|13995.77|14116.1|13996.1|14116.1|13996.1|14115.74|13995.74|7
1646508920000|2022-03-05 19:35:20|14116.13|13996.13|14116.87|13996.87|14116.87|13996.87|14116.13|13996.13|8
1646508930000|2022-03-05 19:35:30|14116.88|13996.88|14117.16|13997.16|14117.23|13997.23|14116.38|13996.38|8
1646508940000|2022-03-05 19:35:40|14117.27|13997.27|14117.35|13997.35|14118.08|13998.08|14117.1|13997.1|10
1646508950000|2022-03-05 19:35:50|14117.3|13997.3|14117.04|13997.04|14117.3|13997.3|14116.88|13996.88|9
1646508960000|2022-03-05 19:36:00|14117.03|13997.03|14116.01|13996.01|14117.77|13997.77|14116.01|13996.01|10
1646508970000|2022-03-05 19:36:10|14116.94|13996.94|14116.26|13996.26|14116.94|13996.94|14116.1|13996.1|10
1646508980000|2022-03-05 19:36:20|14116.51|13996.51|14117.77|13997.77|14117.77|13997.77|14116.37|13996.37|10
1646508990000|2022-03-05 19:36:30|14117.76|13997.76|14118.81|13998.81|14118.98|13998.98|14117.76|13997.76|9
1646509000000|2022-03-05 19:36:40|14118.66|13998.66|14118.32|13998.32|14118.75|13998.75|14118.32|13998.32|10
1646509010000|2022-03-05 19:36:50|14118.3|13998.3|14117.53|13997.53|14118.46|13998.46|14117.39|13997.39|9
1646509020000|2022-03-05 19:37:00|14117.63|13997.63|14116.98|13996.98|14117.71|13997.71|14116.98|13996.98|9
1646509030000|2022-03-05 19:37:10|14117.01|13997.01|14118.05|13998.05|14118.07|13998.07|14117.01|13997.01|8
1646509040000|2022-03-05 19:37:20|14118.21|13998.21|14118.82|13998.82|14118.84|13998.84|14118.18|13998.18|9
1646509050000|2022-03-05 19:37:30|14118.86|13998.86|14119.28|13999.28|14119.28|13999.28|14118.83|13998.83|9
1646509060000|2022-03-05 19:37:40|14119.44|13999.44|14118.79|13998.79|14119.6|13999.6|14118.79|13998.79|10
1646509070000|2022-03-05 19:37:50|14118.73|13998.73|14118.42|13998.42|14118.73|13998.73|14118.36|13998.36|8
1646509080000|2022-03-05 19:38:00|14118.38|13998.38|14117.59|13997.59|14118.38|13998.38|14117.56|13997.56|8
1646509090000|2022-03-05 19:38:10|14118.17|13998.17|14117.66|13997.66|14118.31|13998.31|14117.66|13997.66|10
1646509100000|2022-03-05 19:38:20|14117.74|13997.74|14117.73|13997.73|14117.84|13997.84|14117.62|13997.62|9
1646509110000|2022-03-05 19:38:30|14117.7|13997.7|14117.88|13997.88|14117.88|13997.88|14117.7|13997.7|8
1646509120000|2022-03-05 19:38:40|14118|13998|14117.99|13997.99|14118.25|13998.25|14117.45|13997.45|9
1646509130000|2022-03-05 19:38:50|14118.27|13998.27|14119.37|13999.37|14119.37|13999.37|14118.27|13998.27|7
1646509140000|2022-03-05 19:39:00|14119.22|13999.22|14118.44|13998.44|14119.47|13999.47|14118.44|13998.44|10
1646509150000|2022-03-05 19:39:10|14118.37|13998.37|14118.53|13998.53|14118.64|13998.64|14118.27|13998.27|9
1646509160000|2022-03-05 19:39:20|14118.58|13998.58|14118.38|13998.38|14118.73|13998.73|14118.38|13998.38|10
1646509170000|2022-03-05 19:39:30|14118.29|13998.29|14117.76|13997.76|14118.96|13998.96|14117.76|13997.76|9
1646509180000|2022-03-05 19:39:40|14117.87|13997.87|14117.62|13997.62|14117.87|13997.87|14117.12|13997.12|8
1646509190000|2022-03-05 19:39:50|14117.67|13997.67|14117.44|13997.44|14117.79|13997.79|14117.41|13997.41|9
1646509200000|2022-03-05 19:40:00|14117.37|13997.37|14117.22|13997.22|14117.41|13997.41|14117.11|13997.11|9
1646509210000|2022-03-05 19:40:10|14117.11|13997.11|14116.88|13996.88|14117.34|13997.34|14116.88|13996.88|9
1646509220000|2022-03-05 19:40:20|14116.79|13996.79|14116.46|13996.46|14116.79|13996.79|14116.34|13996.34|10
1646509230000|2022-03-05 19:40:30|14116.5|13996.5|14116.65|13996.65|14116.65|13996.65|14116.38|13996.38|8
1646509240000|2022-03-05 19:40:40|14116.99|13996.99|14117.64|13997.64|14117.64|13997.64|14116.99|13996.99|6
1646509250000|2022-03-05 19:40:50|14117.88|13997.88|14118.42|13998.42|14118.67|13998.67|14117.88|13997.88|8
1646509260000|2022-03-05 19:41:00|14118.31|13998.31|14118.96|13998.96|14118.96|13998.96|14118.28|13998.28|9
1646509270000|2022-03-05 19:41:10|14119.32|13999.32|14118.99|13998.99|14119.38|13999.38|14118.99|13998.99|10
1646509280000|2022-03-05 19:41:20|14118.53|13998.53|14118.04|13998.04|14118.75|13998.75|14118.04|13998.04|6
1646509290000|2022-03-05 19:41:30|14117.93|13997.93|14117.71|13997.71|14117.98|13997.98|14117.71|13997.71|8
1646509300000|2022-03-05 19:41:40|14117.7|13997.7|14117.23|13997.23|14117.7|13997.7|14117.19|13997.19|10
1646509310000|2022-03-05 19:41:50|14117.24|13997.24|14118.69|13998.69|14118.74|13998.74|14117.24|13997.24|8
1646509320000|2022-03-05 19:42:00|14118.88|13998.88|14120.29|14000.29|14120.51|14000.51|14118.88|13998.88|8
1646509330000|2022-03-05 19:42:10|14119.42|13999.42|14119.34|13999.34|14119.42|13999.42|14119.23|13999.23|8
1646509340000|2022-03-05 19:42:20|14119.33|13999.33|14118.58|13998.58|14119.33|13999.33|14118.58|13998.58|7
1646509350000|2022-03-05 19:42:30|14118.49|13998.49|14119.15|13999.15|14119.15|13999.15|14118.49|13998.49|8
1646509360000|2022-03-05 19:42:40|14119.09|13999.09|14119.18|13999.18|14119.18|13999.18|14118.96|13998.96|6
1646509370000|2022-03-05 19:42:50|14119.03|13999.03|14119.45|13999.45|14119.45|13999.45|14118.86|13998.86|5
1646509380000|2022-03-05 19:43:00|14119.44|13999.44|14119.62|13999.62|14119.64|13999.64|14119.39|13999.39|9
1646509390000|2022-03-05 19:43:10|14120.17|14000.17|14120.57|14000.57|14120.77|14000.77|14120.17|14000.17|7
1646509400000|2022-03-05 19:43:20|14120.68|14000.68|14120.81|14000.81|14120.91|14000.91|14120.6|14000.6|8
1646509410000|2022-03-05 19:43:30|14120.82|14000.82|14121.15|14001.15|14121.15|14001.15|14120.81|14000.81|10
1646509420000|2022-03-05 19:43:40|14121.17|14001.17|14122.31|14002.31|14122.31|14002.31|14121.16|14001.16|9
1646509430000|2022-03-05 19:43:50|14122.12|14002.12|14122|14002|14122.19|14002.19|14122|14002|7
1646509440000|2022-03-05 19:44:00|14121.99|14001.99|14121.55|14001.55|14121.99|14001.99|14121.55|14001.55|8
1646509450000|2022-03-05 19:44:10|14121.53|14001.53|14121.26|14001.26|14121.53|14001.53|14121.06|14001.06|9
1646509460000|2022-03-05 19:44:20|14121.38|14001.38|14121.54|14001.54|14121.54|14001.54|14121.38|14001.38|9
1646509470000|2022-03-05 19:44:30|14121.4|14001.4|14119.71|13999.71|14121.77|14001.77|14119.71|13999.71|10
1646509480000|2022-03-05 19:44:40|14119.75|13999.75|14119.6|13999.6|14119.82|13999.82|14119.47|13999.47|7
1646509490000|2022-03-05 19:44:50|14119.61|13999.61|14120.37|14000.37|14120.55|14000.55|14119.61|13999.61|9
1646509500000|2022-03-05 19:45:00|14120.22|14000.22|14120.29|14000.29|14120.38|14000.38|14120.12|14000.12|10
1646509510000|2022-03-05 19:45:10|14120.21|14000.21|14118.6|13998.6|14120.56|14000.56|14118.36|13998.36|9
1646509520000|2022-03-05 19:45:20|14118.58|13998.58|14118.78|13998.78|14118.78|13998.78|14118.15|13998.15|9
1646509530000|2022-03-05 19:45:30|14118.8|13998.8|14118.52|13998.52|14118.81|13998.81|14118.41|13998.41|9
1646509540000|2022-03-05 19:45:40|14118.62|13998.62|14119.96|13999.96|14119.96|13999.96|14118.62|13998.62|7
1646509550000|2022-03-05 19:45:50|14119.95|13999.95|14118.47|13998.47|14119.95|13999.95|14118.47|13998.47|8
1646509560000|2022-03-05 19:46:00|14118.63|13998.63|14118.86|13998.86|14118.86|13998.86|14118.6|13998.6|7
1646509570000|2022-03-05 19:46:10|14118.75|13998.75|14118.32|13998.32|14118.8|13998.8|14118.03|13998.03|10
1646509580000|2022-03-05 19:46:20|14118.51|13998.51|14118.67|13998.67|14119.22|13999.22|14118.46|13998.46|9
1646509590000|2022-03-05 19:46:30|14118.66|13998.66|14119.98|13999.98|14119.98|13999.98|14118.5|13998.5|7
1646509600000|2022-03-05 19:46:40|14119.95|13999.95|14119.85|13999.85|14120.71|14000.71|14119.78|13999.78|9
1646509610000|2022-03-05 19:46:50|14119.66|13999.66|14122.12|14002.12|14122.12|14002.12|14119.34|13999.34|9
1646509620000|2022-03-05 19:47:00|14122.21|14002.21|14123.02|14003.02|14123.46|14003.46|14122.21|14002.21|8
1646509630000|2022-03-05 19:47:10|14123.15|14003.15|14123.27|14003.27|14123.55|14003.55|14123.07|14003.07|10
1646509640000|2022-03-05 19:47:20|14123.87|14003.87|14124.25|14004.25|14124.25|14004.25|14123.87|14003.87|9
1646509650000|2022-03-05 19:47:30|14124.38|14004.38|14124.81|14004.81|14124.97|14004.97|14124.38|14004.38|9
1646509660000|2022-03-05 19:47:40|14125.21|14005.21|14124.93|14004.93|14125.21|14005.21|14124.72|14004.72|6
1646509670000|2022-03-05 19:47:50|14124.92|14004.92|14126.85|14006.85|14126.85|14006.85|14124.92|14004.92|9
1646509680000|2022-03-05 19:48:00|14126.93|14006.93|14127.61|14007.61|14127.61|14007.61|14126.93|14006.93|8
1646509690000|2022-03-05 19:48:10|14127.53|14007.53|14128.98|14008.98|14128.98|14008.98|14127.53|14007.53|8
1646509700000|2022-03-05 19:48:20|14128.5|14008.5|14130.21|14010.21|14130.21|14010.21|14128.5|14008.5|7
1646509710000|2022-03-05 19:48:30|14131.06|14011.06|14131.83|14011.83|14131.83|14011.83|14131|14011|8
1646509720000|2022-03-05 19:48:40|14131.9|14011.9|14132.55|14012.55|14132.76|14012.76|14131.9|14011.9|8
1646509730000|2022-03-05 19:48:50|14132.44|14012.44|14133.49|14013.49|14133.59|14013.59|14132.44|14012.44|7
1646509740000|2022-03-05 19:49:00|14133.48|14013.48|14133.25|14013.25|14133.51|14013.51|14133.14|14013.14|10
1646509750000|2022-03-05 19:49:10|14133.19|14013.19|14133.52|14013.52|14133.95|14013.95|14132.85|14012.85|9
1646509760000|2022-03-05 19:49:20|14133.58|14013.58|14133.57|14013.57|14133.79|14013.79|14133.44|14013.44|7
1646509770000|2022-03-05 19:49:30|14133.66|14013.66|14133.96|14013.96|14133.96|14013.96|14133.63|14013.63|7
1646509780000|2022-03-05 19:49:40|14134.01|14014.01|14134.52|14014.52|14134.71|14014.71|14133.88|14013.88|6
1646509790000|2022-03-05 19:49:50|14134.5|14014.5|14135.06|14015.06|14135.06|14015.06|14134.4|14014.4|9
1646509800000|2022-03-05 19:50:00|14133.99|14013.99|14134.07|14014.07|14134.13|14014.13|14133.97|14013.97|9
1646509810000|2022-03-05 19:50:10|14134.28|14014.28|14134.98|14014.98|14134.99|14014.99|14134.26|14014.26|8
1646509820000|2022-03-05 19:50:20|14135.34|14015.34|14135.35|14015.35|14135.52|14015.52|14135.13|14015.13|8
1646509830000|2022-03-05 19:50:30|14135.23|14015.23|14136.03|14016.03|14136.03|14016.03|14134.9|14014.9|9
1646509840000|2022-03-05 19:50:40|14136.11|14016.11|14136.68|14016.68|14136.71|14016.71|14136|14016|8
1646509850000|2022-03-05 19:50:50|14136.72|14016.72|14136.88|14016.88|14136.88|14016.88|14136.59|14016.59|8
1646509860000|2022-03-05 19:51:00|14136.87|14016.87|14136.09|14016.09|14136.87|14016.87|14135.7|14015.7|9
1646509870000|2022-03-05 19:51:10|14136.32|14016.32|14136.98|14016.98|14137.19|14017.19|14136.32|14016.32|10
1646509880000|2022-03-05 19:51:20|14136.8|14016.8|14145.12|14025.12|14145.84|14025.84|14136.8|14016.8|9
1646509890000|2022-03-05 19:51:30|14145.59|14025.59|14146.5|14026.5|14146.82|14026.82|14145.59|14025.59|10
1646509900000|2022-03-05 19:51:40|14146.68|14026.68|14150.31|14030.31|14150.31|14030.31|14146.65|14026.65|10
1646509910000|2022-03-05 19:51:50|14150.36|14030.36|14150.88|14030.88|14151|14031|14149.99|14029.99|10
1646509920000|2022-03-05 19:52:00|14150.81|14030.81|14149.71|14029.71|14150.84|14030.84|14149.54|14029.54|10
1646509930000|2022-03-05 19:52:10|14149.36|14029.36|14151.61|14031.61|14151.67|14031.67|14149.36|14029.36|8
1646509940000|2022-03-05 19:52:20|14151.23|14031.23|14149.95|14029.95|14151.56|14031.56|14149.95|14029.95|9
1646509950000|2022-03-05 19:52:30|14150.12|14030.12|14147.94|14027.94|14150.22|14030.22|14147.94|14027.94|9
1646509960000|2022-03-05 19:52:40|14147.85|14027.85|14148.11|14028.11|14148.11|14028.11|14147.38|14027.38|7
1646509970000|2022-03-05 19:52:50|14147.22|14027.22|14145.55|14025.55|14147.22|14027.22|14145.55|14025.55|8
1646509980000|2022-03-05 19:53:00|14144.97|14024.97|14144.22|14024.22|14145.07|14025.07|14143.82|14023.82|9
1646509990000|2022-03-05 19:53:10|14144.3|14024.3|14145.82|14025.82|14145.82|14025.82|14144.3|14024.3|8
1646510000000|2022-03-05 19:53:20|14146.13|14026.13|14147.12|14027.12|14147.12|14027.12|14146.13|14026.13|10
1646510010000|2022-03-05 19:53:30|14147.06|14027.06|14148.16|14028.16|14148.16|14028.16|14147.06|14027.06|10
1646510020000|2022-03-05 19:53:40|14148.89|14028.89|14148.95|14028.95|14149.14|14029.14|14148.78|14028.78|10
1646510030000|2022-03-05 19:53:50|14148.96|14028.96|14149.29|14029.29|14149.61|14029.61|14148.96|14028.96|10
1646510040000|2022-03-05 19:54:00|14149.21|14029.21|14149.52|14029.52|14149.55|14029.55|14149.18|14029.18|9
1646510050000|2022-03-05 19:54:10|14149.71|14029.71|14149.79|14029.79|14149.79|14029.79|14149.65|14029.65|4
1646510060000|2022-03-05 19:54:20|14149.89|14029.89|14151.37|14031.37|14151.37|14031.37|14149.83|14029.83|9
1646510070000|2022-03-05 19:54:30|14151.38|14031.38|14151.86|14031.86|14152.22|14032.22|14151.38|14031.38|9
1646510080000|2022-03-05 19:54:40|14151.85|14031.85|14152.82|14032.82|14152.93|14032.93|14151.54|14031.54|9
1646510090000|2022-03-05 19:54:50|14152.85|14032.85|14152.69|14032.69|14152.85|14032.85|14152.54|14032.54|4
1646510100000|2022-03-05 19:55:00|14152.77|14032.77|14152.74|14032.74|14152.77|14032.77|14152.53|14032.53|10
1646510110000|2022-03-05 19:55:10|14152.97|14032.97|14153.72|14033.72|14153.93|14033.93|14152.97|14032.97|10
1646510120000|2022-03-05 19:55:20|14154.28|14034.28|14155.53|14035.53|14155.71|14035.71|14154.03|14034.03|8
1646510130000|2022-03-05 19:55:30|14155.64|14035.64|14155.35|14035.35|14155.64|14035.64|14155.25|14035.25|9
1646510140000|2022-03-05 19:55:40|14155.05|14035.05|14155.37|14035.37|14155.37|14035.37|14154.85|14034.85|7
1646510150000|2022-03-05 19:55:50|14155.49|14035.49|14158.09|14038.09|14158.09|14038.09|14155.49|14035.49|10
1646510160000|2022-03-05 19:56:00|14157.64|14037.64|14157.29|14037.29|14157.81|14037.81|14157.03|14037.03|9
1646510170000|2022-03-05 19:56:10|14157.41|14037.41|14161.65|14041.65|14161.65|14041.65|14157.36|14037.36|10
1646510180000|2022-03-05 19:56:20|14162.01|14042.01|14161.38|14041.38|14162.01|14042.01|14161.17|14041.17|9
1646510190000|2022-03-05 19:56:30|14161.66|14041.66|14161.48|14041.48|14161.79|14041.79|14160.76|14040.76|9
1646510200000|2022-03-05 19:56:40|14161.61|14041.61|14162.32|14042.32|14162.32|14042.32|14161.57|14041.57|9
1646510210000|2022-03-05 19:56:50|14162.4|14042.4|14162.9|14042.9|14162.9|14042.9|14162.4|14042.4|3
1646510220000|2022-03-05 19:57:00|14163.18|14043.18|14163.42|14043.42|14163.53|14043.53|14163.18|14043.18|7
1646510230000|2022-03-05 19:57:10|14163.54|14043.54|14161.83|14041.83|14163.54|14043.54|14161.7|14041.7|10
1646510240000|2022-03-05 19:57:20|14162.63|14042.63|14160.6|14040.6|14162.67|14042.67|14160.33|14040.33|9
1646510250000|2022-03-05 19:57:30|14160.59|14040.59|14160.54|14040.54|14160.93|14040.93|14160.49|14040.49|10
1646510260000|2022-03-05 19:57:40|14160.48|14040.48|14160.42|14040.42|14160.87|14040.87|14160.27|14040.27|10
1646510270000|2022-03-05 19:57:50|14160.43|14040.43|14160.59|14040.59|14161.19|14041.19|14160.27|14040.27|10
1646510280000|2022-03-05 19:58:00|14160.74|14040.74|14161.91|14041.91|14162.16|14042.16|14160.74|14040.74|8
1646510290000|2022-03-05 19:58:10|14162.02|14042.02|14161.23|14041.23|14162.02|14042.02|14161.23|14041.23|10
1646510300000|2022-03-05 19:58:20|14161.09|14041.09|14161.93|14041.93|14161.93|14041.93|14160.56|14040.56|9
1646510310000|2022-03-05 19:58:30|14161.85|14041.85|14162.49|14042.49|14162.62|14042.62|14161.85|14041.85|10
1646510320000|2022-03-05 19:58:40|14162.58|14042.58|14164.87|14044.87|14164.87|14044.87|14162.35|14042.35|10
1646510330000|2022-03-05 19:58:50|14164.86|14044.86|14164.98|14044.98|14165.05|14045.05|14164.7|14044.7|9
1646510340000|2022-03-05 19:59:00|14165.13|14045.13|14165.38|14045.38|14165.46|14045.46|14165.04|14045.04|10
1646510350000|2022-03-05 19:59:10|14165.28|14045.28|14165.54|14045.54|14165.54|14045.54|14165.17|14045.17|7
1646510360000|2022-03-05 19:59:20|14165.79|14045.79|14165.9|14045.9|14165.91|14045.91|14165.64|14045.64|9
1646510370000|2022-03-05 19:59:30|14165.97|14045.97|14167.88|14047.88|14167.88|14047.88|14165.97|14045.97|9
1646510380000|2022-03-05 19:59:40|14168.18|14048.18|14169.28|14049.28|14169.28|14049.28|14168.18|14048.18|9
1646510390000|2022-03-05 19:59:50|14169.36|14049.36|14170.56|14050.56|14170.58|14050.58|14168.89|14048.89|10
1646510400000|2022-03-05 20:00:00|14170.44|14050.44|14170.63|14050.63|14170.82|14050.82|14170.36|14050.36|9
1646510410000|2022-03-05 20:00:10|14170.6|14050.6|14169.62|14049.62|14170.6|14050.6|14169.62|14049.62|9
1646510420000|2022-03-05 20:00:20|14169.81|14049.81|14170.58|14050.58|14170.58|14050.58|14169.49|14049.49|8
1646510430000|2022-03-05 20:00:30|14170.61|14050.61|14168.62|14048.62|14170.61|14050.61|14168.62|14048.62|9
1646510440000|2022-03-05 20:00:40|14168.16|14048.16|14164.39|14044.39|14168.16|14048.16|14164.39|14044.39|10
1646510450000|2022-03-05 20:00:50|14164.36|14044.36|14163.67|14043.67|14164.37|14044.37|14162.94|14042.94|9
1646510460000|2022-03-05 20:01:00|14163.5|14043.5|14162.91|14042.91|14163.5|14043.5|14162.91|14042.91|10
1646510470000|2022-03-05 20:01:10|14162.61|14042.61|14162.75|14042.75|14162.78|14042.78|14162.43|14042.43|9
1646510480000|2022-03-05 20:01:20|14162.72|14042.72|14161.99|14041.99|14162.72|14042.72|14161.99|14041.99|10
1646510490000|2022-03-05 20:01:30|14162.05|14042.05|14161.35|14041.35|14162.12|14042.12|14161.35|14041.35|7
1646510500000|2022-03-05 20:01:40|14161.19|14041.19|14158.23|14038.23|14161.31|14041.31|14158.15|14038.15|10
1646510510000|2022-03-05 20:01:50|14158.27|14038.27|14159.42|14039.42|14159.73|14039.73|14158.27|14038.27|10
1646510520000|2022-03-05 20:02:00|14159.47|14039.47|14160.89|14040.89|14161.04|14041.04|14159.31|14039.31|10
1646510530000|2022-03-05 20:02:10|14160.87|14040.87|14160.84|14040.84|14161.15|14041.15|14160.84|14040.84|9
1646510540000|2022-03-05 20:02:20|14160.59|14040.59|14160.05|14040.05|14160.59|14040.59|14159.67|14039.67|10
1646510550000|2022-03-05 20:02:30|14160.08|14040.08|14162.41|14042.41|14162.41|14042.41|14160.08|14040.08|10
1646510560000|2022-03-05 20:02:40|14162.48|14042.48|14163.54|14043.54|14163.54|14043.54|14162.48|14042.48|10
1646510570000|2022-03-05 20:02:50|14163.9|14043.9|14165.87|14045.87|14165.87|14045.87|14163.9|14043.9|10
1646510580000|2022-03-05 20:03:00|14165.95|14045.95|14168|14048|14168.22|14048.22|14165.95|14045.95|10
1646510590000|2022-03-05 20:03:10|14168.08|14048.08|14168.19|14048.19|14168.3|14048.3|14167.85|14047.85|10
1646510600000|2022-03-05 20:03:20|14168.52|14048.52|14168.68|14048.68|14169.45|14049.45|14168.52|14048.52|9
1646510610000|2022-03-05 20:03:30|14168.64|14048.64|14169.62|14049.62|14169.71|14049.71|14168.64|14048.64|7
1646510620000|2022-03-05 20:03:40|14169.34|14049.34|14168.14|14048.14|14169.34|14049.34|14168.08|14048.08|10
1646510630000|2022-03-05 20:03:50|14168.46|14048.46|14168.75|14048.75|14168.75|14048.75|14168.46|14048.46|8
1646510640000|2022-03-05 20:04:00|14168.7|14048.7|14169.99|14049.99|14169.99|14049.99|14168.27|14048.27|10
1646510650000|2022-03-05 20:04:10|14170.15|14050.15|14169.02|14049.02|14170.18|14050.18|14168.88|14048.88|7
1646510660000|2022-03-05 20:04:20|14169.36|14049.36|14168.04|14048.04|14169.43|14049.43|14167.87|14047.87|10
1646510670000|2022-03-05 20:04:30|14167.75|14047.75|14168.19|14048.19|14168.19|14048.19|14167.59|14047.59|8
1646510680000|2022-03-05 20:04:40|14168.09|14048.09|14169.44|14049.44|14169.57|14049.57|14167.97|14047.97|8
1646510690000|2022-03-05 20:04:50|14169.38|14049.38|14169.83|14049.83|14169.83|14049.83|14169.38|14049.38|7
1646510700000|2022-03-05 20:05:00|14169.77|14049.77|14171.29|14051.29|14171.29|14051.29|14169.77|14049.77|9
1646510710000|2022-03-05 20:05:10|14171.43|14051.43|14171.96|14051.96|14172.44|14052.44|14171.43|14051.43|10
1646510720000|2022-03-05 20:05:20|14172.26|14052.26|14173.69|14053.69|14173.69|14053.69|14172.26|14052.26|10
1646510730000|2022-03-05 20:05:30|14173.58|14053.58|14175.04|14055.04|14175.04|14055.04|14173.58|14053.58|9
1646510740000|2022-03-05 20:05:40|14175.06|14055.06|14173.87|14053.87|14175.16|14055.16|14173.86|14053.86|10
1646510750000|2022-03-05 20:05:50|14173.97|14053.97|14174.01|14054.01|14174.16|14054.16|14173.76|14053.76|8
1646510760000|2022-03-05 20:06:00|14173.15|14053.15|14173.19|14053.19|14173.3|14053.3|14172.32|14052.32|10
1646510770000|2022-03-05 20:06:10|14172.95|14052.95|14176.5|14056.5|14176.57|14056.57|14172.95|14052.95|8
1646510780000|2022-03-05 20:06:20|14176.92|14056.92|14178.65|14058.65|14178.65|14058.65|14176.92|14056.92|8
1646510790000|2022-03-05 20:06:30|14178.58|14058.58|14179.16|14059.16|14179.62|14059.62|14178.37|14058.37|9
1646510800000|2022-03-05 20:06:40|14179.4|14059.4|14180.54|14060.54|14180.54|14060.54|14179.31|14059.31|8
1646510810000|2022-03-05 20:06:50|14180.49|14060.49|14180.97|14060.97|14181.02|14061.02|14180.49|14060.49|9
1646510820000|2022-03-05 20:07:00|14181.21|14061.21|14180.92|14060.92|14181.4|14061.4|14180.92|14060.92|10
1646510830000|2022-03-05 20:07:10|14181.02|14061.02|14181.96|14061.96|14181.96|14061.96|14181.02|14061.02|9
1646510840000|2022-03-05 20:07:20|14182.13|14062.13|14182.61|14062.61|14182.61|14062.61|14182.13|14062.13|9
1646510850000|2022-03-05 20:07:30|14182.84|14062.84|14182.89|14062.89|14183.38|14063.38|14182.84|14062.84|9
1646510860000|2022-03-05 20:07:40|14182.35|14062.35|14182.91|14062.91|14182.91|14062.91|14182.3|14062.3|7
1646510870000|2022-03-05 20:07:50|14182.86|14062.86|14183.16|14063.16|14183.28|14063.28|14182.82|14062.82|9
1646510880000|2022-03-05 20:08:00|14183.27|14063.27|14183.36|14063.36|14183.66|14063.66|14183.27|14063.27|9
1646510890000|2022-03-05 20:08:10|14183.79|14063.79|14184.98|14064.98|14184.98|14064.98|14183.79|14063.79|10
1646510900000|2022-03-05 20:08:20|14185|14065|14184.23|14064.23|14185.11|14065.11|14184.11|14064.11|8
1646510910000|2022-03-05 20:08:30|14184.61|14064.61|14185.61|14065.61|14185.66|14065.66|14184.52|14064.52|10
1646510920000|2022-03-05 20:08:40|14185.73|14065.73|14185.61|14065.61|14186.3|14066.3|14185.34|14065.34|10
1646510930000|2022-03-05 20:08:50|14185.84|14065.84|14186.78|14066.78|14186.78|14066.78|14185.39|14065.39|10
1646510940000|2022-03-05 20:09:00|14186.62|14066.62|14186.66|14066.66|14186.95|14066.95|14186.62|14066.62|8
1646510950000|2022-03-05 20:09:10|14186.69|14066.69|14185.62|14065.62|14186.69|14066.69|14185.58|14065.58|10
1646510960000|2022-03-05 20:09:20|14185.54|14065.54|14184.56|14064.56|14185.8|14065.8|14184.56|14064.56|9
1646510970000|2022-03-05 20:09:30|14184.31|14064.31|14181.56|14061.56|14184.31|14064.31|14181.56|14061.56|9
1646510980000|2022-03-05 20:09:40|14181.57|14061.57|14180.8|14060.8|14181.63|14061.63|14180.71|14060.71|9
1646510990000|2022-03-05 20:09:50|14181.79|14061.79|14185.59|14065.59|14185.59|14065.59|14181.63|14061.63|10
1646511000000|2022-03-05 20:10:00|14185.56|14065.56|14185.84|14065.84|14186.35|14066.35|14185.31|14065.31|10
1646511010000|2022-03-05 20:10:10|14186.12|14066.12|14190.23|14070.23|14190.23|14070.23|14186.12|14066.12|10
1646511020000|2022-03-05 20:10:20|14190.34|14070.34|14191.51|14071.51|14191.51|14071.51|14190.34|14070.34|9
1646511030000|2022-03-05 20:10:30|14191.55|14071.55|14191.98|14071.98|14192.01|14072.01|14191.55|14071.55|9
1646511040000|2022-03-05 20:10:40|14191.94|14071.94|14192.52|14072.52|14192.98|14072.98|14191.94|14071.94|9
1646511050000|2022-03-05 20:10:50|14192.75|14072.75|14194.32|14074.32|14194.32|14074.32|14192.75|14072.75|10
1646511060000|2022-03-05 20:11:00|14194.26|14074.26|14194.95|14074.95|14194.96|14074.96|14194.26|14074.26|9
1646511070000|2022-03-05 20:11:10|14195.37|14075.37|14196.16|14076.16|14196.16|14076.16|14195.34|14075.34|10
1646511080000|2022-03-05 20:11:20|14196.08|14076.08|14196.02|14076.02|14196.58|14076.58|14196.02|14076.02|9
1646511090000|2022-03-05 20:11:30|14196|14076|14195.42|14075.42|14196|14076|14195.42|14075.42|7
1646511100000|2022-03-05 20:11:40|14195.45|14075.45|14197.96|14077.96|14197.96|14077.96|14195.45|14075.45|9
1646511110000|2022-03-05 20:11:50|14198.21|14078.21|14198.13|14078.13|14199.28|14079.28|14197.94|14077.94|10
1646511120000|2022-03-05 20:12:00|14197.83|14077.83|14198.72|14078.72|14198.72|14078.72|14197.79|14077.79|9
1646511130000|2022-03-05 20:12:10|14198.65|14078.65|14199.52|14079.52|14199.52|14079.52|14198.63|14078.63|8
1646511140000|2022-03-05 20:12:20|14199.59|14079.59|14199.35|14079.35|14200.17|14080.17|14199.35|14079.35|8
1646511150000|2022-03-05 20:12:30|14199.67|14079.67|14199.21|14079.21|14199.71|14079.71|14199.15|14079.15|10
1646511160000|2022-03-05 20:12:40|14199.38|14079.38|14200.99|14080.99|14200.99|14080.99|14199.22|14079.22|10
1646511170000|2022-03-05 20:12:50|14200.87|14080.87|14203.31|14083.31|14203.31|14083.31|14200.87|14080.87|10
1646511180000|2022-03-05 20:13:00|14203.44|14083.44|14203.83|14083.83|14203.95|14083.95|14203.44|14083.44|9
1646511190000|2022-03-05 20:13:10|14203.56|14083.56|14203.02|14083.02|14203.56|14083.56|14203.02|14083.02|9
1646511200000|2022-03-05 20:13:20|14203.09|14083.09|14203.35|14083.35|14203.35|14083.35|14202.82|14082.82|9
1646511210000|2022-03-05 20:13:30|14203.25|14083.25|14205.17|14085.17|14205.17|14085.17|14202.96|14082.96|9
1646511220000|2022-03-05 20:13:40|14205.37|14085.37|14210.16|14090.16|14210.16|14090.16|14205.37|14085.37|8
1646511230000|2022-03-05 20:13:50|14211.61|14091.61|14213.78|14093.78|14213.88|14093.88|14210.68|14090.68|10
1646511240000|2022-03-05 20:14:00|14213.45|14093.45|14214.48|14094.48|14214.48|14094.48|14213.33|14093.33|9
1646511250000|2022-03-05 20:14:10|14214.55|14094.55|14215.1|14095.1|14215.1|14095.1|14213.96|14093.96|9
1646511260000|2022-03-05 20:14:20|14214.85|14094.85|14215.76|14095.76|14215.78|14095.78|14214.85|14094.85|10
1646511270000|2022-03-05 20:14:30|14216.17|14096.17|14217.87|14097.87|14217.87|14097.87|14216.17|14096.17|9
1646511280000|2022-03-05 20:14:40|14218.12|14098.12|14219.34|14099.34|14219.34|14099.34|14217.75|14097.75|9
1646511290000|2022-03-05 20:14:50|14219.02|14099.02|14220.04|14100.04|14220.04|14100.04|14218.25|14098.25|10
1646511300000|2022-03-05 20:15:00|14220.47|14100.47|14220.95|14100.95|14220.95|14100.95|14220.3|14100.3|9
1646511310000|2022-03-05 20:15:10|14221.36|14101.36|14219.25|14099.25|14221.73|14101.73|14219.25|14099.25|10
1646511320000|2022-03-05 20:15:20|14219.08|14099.08|14210.24|14090.24|14219.09|14099.09|14210.17|14090.17|10
1646511330000|2022-03-05 20:15:30|14210.4|14090.4|14212.11|14092.11|14212.13|14092.13|14210.4|14090.4|10
1646511340000|2022-03-05 20:15:40|14211.84|14091.84|14211.7|14091.7|14211.92|14091.92|14211.62|14091.62|8
1646511350000|2022-03-05 20:15:50|14213.2|14093.2|14215.46|14095.46|14215.9|14095.9|14213.2|14093.2|10
1646511360000|2022-03-05 20:16:00|14216.21|14096.21|14215.5|14095.5|14216.21|14096.21|14215.32|14095.32|10
1646511370000|2022-03-05 20:16:10|14215.33|14095.33|14215.05|14095.05|14215.63|14095.63|14214.58|14094.58|10
1646511380000|2022-03-05 20:16:20|14215.03|14095.03|14216.94|14096.94|14217.02|14097.02|14214.76|14094.76|10
1646511390000|2022-03-05 20:16:30|14217.06|14097.06|14217.31|14097.31|14217.65|14097.65|14217.04|14097.04|9
1646511400000|2022-03-05 20:16:40|14217.25|14097.25|14217.27|14097.27|14218.05|14098.05|14217.19|14097.19|8
1646511410000|2022-03-05 20:16:50|14217.32|14097.32|14217.08|14097.08|14217.42|14097.42|14217.08|14097.08|9
1646511420000|2022-03-05 20:17:00|14217.65|14097.65|14218.81|14098.81|14218.81|14098.81|14217.53|14097.53|10
1646511430000|2022-03-05 20:17:10|14218.86|14098.86|14217.95|14097.95|14218.88|14098.88|14217.95|14097.95|10
1646511440000|2022-03-05 20:17:20|14217.56|14097.56|14219.47|14099.47|14220.44|14100.44|14217.56|14097.56|10
1646511450000|2022-03-05 20:17:30|14219.52|14099.52|14219.89|14099.89|14220.07|14100.07|14219.52|14099.52|8
1646511460000|2022-03-05 20:17:40|14219.93|14099.93|14220.31|14100.31|14220.31|14100.31|14219.92|14099.92|7
1646511470000|2022-03-05 20:17:50|14220.41|14100.41|14220.52|14100.52|14220.75|14100.75|14220.41|14100.41|8
1646511480000|2022-03-05 20:18:00|14220.58|14100.58|14220.53|14100.53|14220.74|14100.74|14220.37|14100.37|9
1646511490000|2022-03-05 20:18:10|14221.39|14101.39|14220.64|14100.64|14221.42|14101.42|14220.64|14100.64|9
1646511500000|2022-03-05 20:18:20|14220.31|14100.31|14219.3|14099.3|14220.62|14100.62|14219.3|14099.3|10
1646511510000|2022-03-05 20:18:30|14219.33|14099.33|14217.6|14097.6|14219.41|14099.41|14217.6|14097.6|9
1646511520000|2022-03-05 20:18:40|14218.25|14098.25|14220.19|14100.19|14220.19|14100.19|14218.25|14098.25|10
1646511530000|2022-03-05 20:18:50|14220.21|14100.21|14219.8|14099.8|14220.21|14100.21|14219.69|14099.69|10
1646511540000|2022-03-05 20:19:00|14219.78|14099.78|14219.5|14099.5|14219.78|14099.78|14219.38|14099.38|10
1646511550000|2022-03-05 20:19:10|14219.51|14099.51|14220.22|14100.22|14220.22|14100.22|14219.46|14099.46|9
1646511560000|2022-03-05 20:19:20|14220.02|14100.02|14219.82|14099.82|14220.02|14100.02|14219.49|14099.49|10
1646511570000|2022-03-05 20:19:30|14219.75|14099.75|14220.33|14100.33|14220.33|14100.33|14219.45|14099.45|10
1646511580000|2022-03-05 20:19:40|14220.58|14100.58|14222.01|14102.01|14222.01|14102.01|14220.58|14100.58|10
1646511590000|2022-03-05 20:19:50|14222.03|14102.03|14221.89|14101.89|14223.15|14103.15|14221.89|14101.89|8
1646511600000|2022-03-05 20:20:00|14221.81|14101.81|14222.31|14102.31|14222.32|14102.32|14221.61|14101.61|10
1646511610000|2022-03-05 20:20:10|14222.34|14102.34|14221.99|14101.99|14222.49|14102.49|14221.91|14101.91|10
1646511620000|2022-03-05 20:20:20|14221.94|14101.94|14218.9|14098.9|14221.99|14101.99|14218.9|14098.9|10
1646511630000|2022-03-05 20:20:30|14218.91|14098.91|14217.83|14097.83|14218.91|14098.91|14217.83|14097.83|8
1646511640000|2022-03-05 20:20:40|14217.62|14097.62|14216.78|14096.78|14217.62|14097.62|14216.78|14096.78|10
1646511650000|2022-03-05 20:20:50|14216.66|14096.66|14215.4|14095.4|14216.71|14096.71|14215.4|14095.4|10
1646511660000|2022-03-05 20:21:00|14215.41|14095.41|14209.8|14089.8|14215.41|14095.41|14205.5|14085.5|10
1646511670000|2022-03-05 20:21:10|14209.63|14089.63|14206.95|14086.95|14209.63|14089.63|14206.95|14086.95|9
1646511680000|2022-03-05 20:21:20|14205.72|14085.72|14205.17|14085.17|14205.72|14085.72|14204.99|14084.99|9
1646511690000|2022-03-05 20:21:30|14205.48|14085.48|14203.87|14083.87|14205.48|14085.48|14203.85|14083.85|10
1646511700000|2022-03-05 20:21:40|14204|14084|14202.7|14082.7|14204|14084|14202.63|14082.63|10
1646511710000|2022-03-05 20:21:50|14202.71|14082.71|14201.73|14081.73|14202.71|14082.71|14201.33|14081.33|10
1646511720000|2022-03-05 20:22:00|14201.86|14081.86|14202.82|14082.82|14202.82|14082.82|14201.86|14081.86|8
1646511730000|2022-03-05 20:22:10|14203.04|14083.04|14203.33|14083.33|14203.77|14083.77|14203.04|14083.04|9
1646511740000|2022-03-05 20:22:20|14203.36|14083.36|14201.74|14081.74|14203.36|14083.36|14201.74|14081.74|10
1646511750000|2022-03-05 20:22:30|14201.79|14081.79|14200.32|14080.32|14201.79|14081.79|14200.27|14080.27|6
1646511760000|2022-03-05 20:22:40|14199.64|14079.64|14200.81|14080.81|14200.81|14080.81|14199.63|14079.63|10
1646511770000|2022-03-05 20:22:50|14200.61|14080.61|14200.49|14080.49|14201.1|14081.1|14200.19|14080.19|9
1646511780000|2022-03-05 20:23:00|14199.98|14079.98|14198.47|14078.47|14199.98|14079.98|14198.47|14078.47|10
1646511790000|2022-03-05 20:23:10|14198.45|14078.45|14198.91|14078.91|14198.91|14078.91|14198.01|14078.01|9
1646511800000|2022-03-05 20:23:20|14199.02|14079.02|14200.3|14080.3|14200.65|14080.65|14199.02|14079.02|9
1646511810000|2022-03-05 20:23:30|14200.31|14080.31|14201.36|14081.36|14201.36|14081.36|14200.31|14080.31|8
1646511820000|2022-03-05 20:23:40|14201.33|14081.33|14202.71|14082.71|14202.75|14082.75|14201.33|14081.33|9
1646511830000|2022-03-05 20:23:50|14202.47|14082.47|14203.7|14083.7|14203.7|14083.7|14202.47|14082.47|7
1646511840000|2022-03-05 20:24:00|14203.62|14083.62|14204.61|14084.61|14204.65|14084.65|14203.62|14083.62|9
1646511850000|2022-03-05 20:24:10|14204.67|14084.67|14206.78|14086.78|14206.78|14086.78|14204.67|14084.67|9
1646511860000|2022-03-05 20:24:20|14206.53|14086.53|14208.02|14088.02|14208.02|14088.02|14206.53|14086.53|9
1646511870000|2022-03-05 20:24:30|14208.35|14088.35|14211.18|14091.18|14211.28|14091.28|14208.35|14088.35|9
1646511880000|2022-03-05 20:24:40|14211.07|14091.07|14212.26|14092.26|14212.26|14092.26|14211.07|14091.07|10
1646511890000|2022-03-05 20:24:50|14212.44|14092.44|14214.75|14094.75|14214.75|14094.75|14212.1|14092.1|10
1646511900000|2022-03-05 20:25:00|14214.83|14094.83|14214.9|14094.9|14214.93|14094.93|14214.11|14094.11|9
1646511910000|2022-03-05 20:25:10|14214.41|14094.41|14214.15|14094.15|14215.77|14095.77|14214.15|14094.15|10
1646511920000|2022-03-05 20:25:20|14213.33|14093.33|14210.36|14090.36|14213.33|14093.33|14210.36|14090.36|10
1646511930000|2022-03-05 20:25:30|14210.09|14090.09|14208.37|14088.37|14210.17|14090.17|14208.37|14088.37|10
1646511940000|2022-03-05 20:25:40|14207.37|14087.37|14206.99|14086.99|14207.37|14087.37|14206.7|14086.7|8
1646511950000|2022-03-05 20:25:50|14207.04|14087.04|14203.12|14083.12|14207.04|14087.04|14203.12|14083.12|7
1646511960000|2022-03-05 20:26:00|14203.01|14083.01|14201.13|14081.13|14203.01|14083.01|14201.13|14081.13|8
1646511970000|2022-03-05 20:26:10|14200.98|14080.98|14199.14|14079.14|14200.98|14080.98|14199.14|14079.14|10
1646511980000|2022-03-05 20:26:20|14199|14079|14198.62|14078.62|14199.14|14079.14|14198.62|14078.62|9
1646511990000|2022-03-05 20:26:30|14198.03|14078.03|14195.84|14075.84|14198.1|14078.1|14195.69|14075.69|7
1646512000000|2022-03-05 20:26:40|14195.99|14075.99|14194.85|14074.85|14195.99|14075.99|14194.68|14074.68|9
1646512010000|2022-03-05 20:26:50|14195.08|14075.08|14194.97|14074.97|14195.24|14075.24|14194.84|14074.84|9
1646512020000|2022-03-05 20:27:00|14195.17|14075.17|14194.7|14074.7|14195.17|14075.17|14194.44|14074.44|8
1646512030000|2022-03-05 20:27:10|14194.73|14074.73|14191.86|14071.86|14194.73|14074.73|14191.86|14071.86|9
1646512040000|2022-03-05 20:27:20|14191.84|14071.84|14192.25|14072.25|14192.25|14072.25|14191.84|14071.84|8
1646512050000|2022-03-05 20:27:30|14192.22|14072.22|14192.25|14072.25|14192.38|14072.38|14191.29|14071.29|8
1646512060000|2022-03-05 20:27:40|14192.69|14072.69|14193.93|14073.93|14193.93|14073.93|14192.69|14072.69|9
1646512070000|2022-03-05 20:27:50|14193.86|14073.86|14192.88|14072.88|14194.04|14074.04|14192.88|14072.88|10
1646512080000|2022-03-05 20:28:00|14192.81|14072.81|14191.5|14071.5|14192.81|14072.81|14191.5|14071.5|7
1646512090000|2022-03-05 20:28:10|14191.83|14071.83|14188.48|14068.48|14191.91|14071.91|14188.48|14068.48|10
1646512100000|2022-03-05 20:28:20|14187.81|14067.81|14183.32|14063.32|14187.81|14067.81|14183.19|14063.19|10
1646512110000|2022-03-05 20:28:30|14182.26|14062.26|14181.71|14061.71|14182.26|14062.26|14181.4|14061.4|10
1646512120000|2022-03-05 20:28:40|14181.69|14061.69|14180.78|14060.78|14181.69|14061.69|14180.78|14060.78|7
1646512130000|2022-03-05 20:28:50|14180.76|14060.76|14178.19|14058.19|14180.81|14060.81|14178.19|14058.19|10
1646512140000|2022-03-05 20:29:00|14177.94|14057.94|14176.37|14056.37|14178.06|14058.06|14175.81|14055.81|10
1646512150000|2022-03-05 20:29:10|14176.5|14056.5|14178.25|14058.25|14178.25|14058.25|14175.95|14055.95|10
1646512160000|2022-03-05 20:29:20|14178.51|14058.51|14179.31|14059.31|14179.35|14059.35|14178.51|14058.51|7
1646512170000|2022-03-05 20:29:30|14179.39|14059.39|14179.03|14059.03|14180.08|14060.08|14178.94|14058.94|9
1646512180000|2022-03-05 20:29:40|14178.95|14058.95|14178.55|14058.55|14179.03|14059.03|14178.55|14058.55|9
1646512190000|2022-03-05 20:29:50|14178.59|14058.59|14179.03|14059.03|14179.07|14059.07|14178.21|14058.21|10
1646512200000|2022-03-05 20:30:00|14179.22|14059.22|14180.63|14060.63|14180.63|14060.63|14179.22|14059.22|9
1646512210000|2022-03-05 20:30:10|14180.8|14060.8|14176.56|14056.56|14180.84|14060.84|14176.56|14056.56|10
1646512220000|2022-03-05 20:30:20|14175.76|14055.76|14175.53|14055.53|14176.18|14056.18|14174.61|14054.61|10
1646512230000|2022-03-05 20:30:30|14175.21|14055.21|14173.94|14053.94|14175.21|14055.21|14173.94|14053.94|10
1646512240000|2022-03-05 20:30:40|14174.02|14054.02|14173.62|14053.62|14174.57|14054.57|14173.62|14053.62|8
1646512250000|2022-03-05 20:30:50|14173.48|14053.48|14173.59|14053.59|14173.73|14053.73|14173.48|14053.48|6
1646512260000|2022-03-05 20:31:00|14173.8|14053.8|14173.03|14053.03|14173.8|14053.8|14173.03|14053.03|10
1646512270000|2022-03-05 20:31:10|14172.32|14052.32|14168.46|14048.46|14172.32|14052.32|14168.46|14048.46|10
1646512280000|2022-03-05 20:31:20|14168.18|14048.18|14162.92|14042.92|14168.18|14048.18|14162.92|14042.92|9
1646512290000|2022-03-05 20:31:30|14162.8|14042.8|14159.91|14039.91|14162.8|14042.8|14159.91|14039.91|10
1646512300000|2022-03-05 20:31:40|14159.51|14039.51|14157.73|14037.73|14159.63|14039.63|14157.73|14037.73|10
1646512310000|2022-03-05 20:31:50|14157.61|14037.61|14156.82|14036.82|14157.91|14037.91|14156.82|14036.82|9
1646512320000|2022-03-05 20:32:00|14156.84|14036.84|14158.39|14038.39|14158.39|14038.39|14156.84|14036.84|9
1646512330000|2022-03-05 20:32:10|14158.5|14038.5|14156.51|14036.51|14158.86|14038.86|14156.51|14036.51|8
1646512340000|2022-03-05 20:32:20|14156.23|14036.23|14153.45|14033.45|14156.23|14036.23|14153.45|14033.45|9
1646512350000|2022-03-05 20:32:30|14153|14033|14152.96|14032.96|14153.19|14033.19|14152.59|14032.59|9
1646512360000|2022-03-05 20:32:40|14152.87|14032.87|14153.34|14033.34|14153.6|14033.6|14152.87|14032.87|9
1646512370000|2022-03-05 20:32:50|14153.35|14033.35|14150.9|14030.9|14153.35|14033.35|14150.86|14030.86|8
1646512380000|2022-03-05 20:33:00|14150.96|14030.96|14150.91|14030.91|14150.96|14030.96|14150.25|14030.25|8
1646512390000|2022-03-05 20:33:10|14151.09|14031.09|14149.9|14029.9|14151.09|14031.09|14149.9|14029.9|8
1646512400000|2022-03-05 20:33:20|14150.55|14030.55|14148.25|14028.25|14150.55|14030.55|14148.25|14028.25|9
1646512410000|2022-03-05 20:33:30|14148.15|14028.15|14149.6|14029.6|14149.74|14029.74|14148.09|14028.09|8
1646512420000|2022-03-05 20:33:40|14149.82|14029.82|14152.31|14032.31|14152.31|14032.31|14149.82|14029.82|10
1646512430000|2022-03-05 20:33:50|14152.02|14032.02|14154.38|14034.38|14154.38|14034.38|14152.02|14032.02|10
1646512440000|2022-03-05 20:34:00|14154.37|14034.37|14157.79|14037.79|14157.79|14037.79|14154.37|14034.37|10
1646512450000|2022-03-05 20:34:10|14157.82|14037.82|14156.4|14036.4|14157.82|14037.82|14156.34|14036.34|7
1646512460000|2022-03-05 20:34:20|14156.26|14036.26|14153.18|14033.18|14156.62|14036.62|14152.5|14032.5|10
1646512470000|2022-03-05 20:34:30|14153.99|14033.99|14154.92|14034.92|14155.05|14035.05|14153.9|14033.9|9
1646512480000|2022-03-05 20:34:40|14155.12|14035.12|14158.53|14038.53|14158.53|14038.53|14155.12|14035.12|10
1646512490000|2022-03-05 20:34:50|14158.52|14038.52|14159.38|14039.38|14159.41|14039.41|14158.52|14038.52|7
1646512500000|2022-03-05 20:35:00|14159.42|14039.42|14159.66|14039.66|14159.9|14039.9|14159.34|14039.34|9
1646512510000|2022-03-05 20:35:10|14159.57|14039.57|14159.04|14039.04|14159.64|14039.64|14158.93|14038.93|10
1646512520000|2022-03-05 20:35:20|14159.15|14039.15|14158.23|14038.23|14159.62|14039.62|14158.23|14038.23|10
1646512530000|2022-03-05 20:35:30|14158.05|14038.05|14160.34|14040.34|14160.34|14040.34|14158.03|14038.03|6
1646512540000|2022-03-05 20:35:40|14160.7|14040.7|14165.34|14045.34|14165.34|14045.34|14160.64|14040.64|10
1646512550000|2022-03-05 20:35:50|14165.29|14045.29|14164.9|14044.9|14165.31|14045.31|14164.47|14044.47|8
1646512560000|2022-03-05 20:36:00|14164.96|14044.96|14165.7|14045.7|14165.7|14045.7|14164.53|14044.53|10
1646512570000|2022-03-05 20:36:10|14165.71|14045.71|14166.26|14046.26|14166.26|14046.26|14165.7|14045.7|6
1646512580000|2022-03-05 20:36:20|14166.27|14046.27|14165.47|14045.47|14166.57|14046.57|14165.22|14045.22|10
1646512590000|2022-03-05 20:36:30|14165.04|14045.04|14165.19|14045.19|14165.36|14045.36|14164.59|14044.59|8
1646512600000|2022-03-05 20:36:40|14165.46|14045.46|14167.2|14047.2|14167.2|14047.2|14164.77|14044.77|8
1646512610000|2022-03-05 20:36:50|14167.27|14047.27|14166.18|14046.18|14167.27|14047.27|14166.05|14046.05|9
1646512620000|2022-03-05 20:37:00|14166.25|14046.25|14164.83|14044.83|14166.25|14046.25|14164.83|14044.83|10
1646512630000|2022-03-05 20:37:10|14164.74|14044.74|14165.56|14045.56|14165.56|14045.56|14164.74|14044.74|7
1646512640000|2022-03-05 20:37:20|14165.61|14045.61|14166.15|14046.15|14166.25|14046.25|14165.61|14045.61|7
1646512650000|2022-03-05 20:37:30|14166.28|14046.28|14165.28|14045.28|14166.28|14046.28|14164.4|14044.4|8
1646512660000|2022-03-05 20:37:40|14165.23|14045.23|14164.67|14044.67|14165.57|14045.57|14164.35|14044.35|10
1646512670000|2022-03-05 20:37:50|14164.3|14044.3|14164.16|14044.16|14164.46|14044.46|14164.16|14044.16|9
1646512680000|2022-03-05 20:38:00|14164.47|14044.47|14165.57|14045.57|14165.92|14045.92|14164.47|14044.47|9
1646512690000|2022-03-05 20:38:10|14165.63|14045.63|14166.35|14046.35|14166.35|14046.35|14165.6|14045.6|8
1646512700000|2022-03-05 20:38:20|14166.36|14046.36|14166.53|14046.53|14166.53|14046.53|14165.77|14045.77|9
1646512710000|2022-03-05 20:38:30|14166.49|14046.49|14166.47|14046.47|14166.49|14046.49|14166.21|14046.21|9
1646512720000|2022-03-05 20:38:40|14166.57|14046.57|14167.01|14047.01|14167.19|14047.19|14166.49|14046.49|10
1646512730000|2022-03-05 20:38:50|14166.95|14046.95|14168.65|14048.65|14168.65|14048.65|14166.92|14046.92|9
1646512740000|2022-03-05 20:39:00|14168.77|14048.77|14168.62|14048.62|14169.36|14049.36|14168.62|14048.62|9
1646512750000|2022-03-05 20:39:10|14169.74|14049.74|14171.95|14051.95|14171.95|14051.95|14169.74|14049.74|10
1646512760000|2022-03-05 20:39:20|14171.94|14051.94|14172.61|14052.61|14172.85|14052.85|14171.94|14051.94|8
1646512770000|2022-03-05 20:39:30|14172.62|14052.62|14173.41|14053.41|14173.51|14053.51|14172.59|14052.59|10
1646512780000|2022-03-05 20:39:40|14173.45|14053.45|14174.78|14054.78|14174.82|14054.82|14173.45|14053.45|10
1646512790000|2022-03-05 20:39:50|14174.84|14054.84|14176.16|14056.16|14176.16|14056.16|14174.83|14054.83|10
1646512800000|2022-03-05 20:40:00|14175.96|14055.96|14175.38|14055.38|14175.96|14055.96|14175.21|14055.21|9
1646512810000|2022-03-05 20:40:10|14175.4|14055.4|14174.65|14054.65|14175.43|14055.43|14174.55|14054.55|8
1646512820000|2022-03-05 20:40:20|14174.42|14054.42|14174.63|14054.63|14174.69|14054.69|14174.42|14054.42|8
1646512830000|2022-03-05 20:40:30|14174.62|14054.62|14174.63|14054.63|14175.03|14055.03|14174.62|14054.62|9
1646512840000|2022-03-05 20:40:40|14174.98|14054.98|14175.59|14055.59|14175.67|14055.67|14174.98|14054.98|10
1646512850000|2022-03-05 20:40:50|14175.57|14055.57|14175.62|14055.62|14175.62|14055.62|14175.47|14055.47|6
1646512860000|2022-03-05 20:41:00|14175.47|14055.47|14175.7|14055.7|14175.82|14055.82|14175.47|14055.47|9
1646512870000|2022-03-05 20:41:10|14175.9|14055.9|14176.71|14056.71|14176.74|14056.74|14175.8|14055.8|9
1646512880000|2022-03-05 20:41:20|14176.52|14056.52|14177.61|14057.61|14177.61|14057.61|14176.52|14056.52|9
1646512890000|2022-03-05 20:41:30|14177.51|14057.51|14177.2|14057.2|14177.51|14057.51|14177.05|14057.05|8
1646512900000|2022-03-05 20:41:40|14177.19|14057.19|14177.26|14057.26|14177.29|14057.29|14177.19|14057.19|6
1646512910000|2022-03-05 20:41:50|14177.21|14057.21|14177.7|14057.7|14177.7|14057.7|14177.13|14057.13|9
1646512920000|2022-03-05 20:42:00|14177.76|14057.76|14180.66|14060.66|14180.66|14060.66|14177.76|14057.76|10
1646512930000|2022-03-05 20:42:10|14181.33|14061.33|14182.38|14062.38|14182.51|14062.51|14181.33|14061.33|9
1646512940000|2022-03-05 20:42:20|14182.63|14062.63|14183.12|14063.12|14183.24|14063.24|14182.62|14062.62|5
1646512950000|2022-03-05 20:42:30|14183.26|14063.26|14182|14062|14184.07|14064.07|14182|14062|8
1646512960000|2022-03-05 20:42:40|14181.12|14061.12|14176.4|14056.4|14181.12|14061.12|14176.4|14056.4|10
1646512970000|2022-03-05 20:42:50|14176.6|14056.6|14175.54|14055.54|14176.6|14056.6|14175.54|14055.54|7
1646512980000|2022-03-05 20:43:00|14175.49|14055.49|14177.57|14057.57|14177.57|14057.57|14175.49|14055.49|10
1646512990000|2022-03-05 20:43:10|14177.92|14057.92|14178.36|14058.36|14178.36|14058.36|14177.72|14057.72|10
1646513000000|2022-03-05 20:43:20|14178.35|14058.35|14178.97|14058.97|14179.05|14059.05|14178.31|14058.31|8
1646513010000|2022-03-05 20:43:30|14179.51|14059.51|14177.41|14057.41|14179.51|14059.51|14177.41|14057.41|9
1646513020000|2022-03-05 20:43:40|14177.29|14057.29|14179.48|14059.48|14179.48|14059.48|14177.17|14057.17|9
1646513030000|2022-03-05 20:43:50|14179.64|14059.64|14181.44|14061.44|14181.85|14061.85|14179.64|14059.64|10
1646513040000|2022-03-05 20:44:00|14180.68|14060.68|14182|14062|14182|14062|14180.57|14060.57|8
1646513050000|2022-03-05 20:44:10|14182.18|14062.18|14183.04|14063.04|14183.04|14063.04|14182.09|14062.09|9
1646513060000|2022-03-05 20:44:20|14183.07|14063.07|14184.06|14064.06|14184.06|14064.06|14183.07|14063.07|8
1646513070000|2022-03-05 20:44:30|14183.94|14063.94|14184.56|14064.56|14184.56|14064.56|14183.94|14063.94|6
1646513080000|2022-03-05 20:44:40|14184.64|14064.64|14183.97|14063.97|14185.57|14065.57|14183.97|14063.97|7
1646513090000|2022-03-05 20:44:50|14183.96|14063.96|14182.15|14062.15|14183.96|14063.96|14182.15|14062.15|9
1646513100000|2022-03-05 20:45:00|14182.17|14062.17|14182.56|14062.56|14182.56|14062.56|14182.06|14062.06|8
1646513110000|2022-03-05 20:45:10|14182.59|14062.59|14179.3|14059.3|14182.59|14062.59|14179.3|14059.3|10
1646513120000|2022-03-05 20:45:20|14179.43|14059.43|14178.91|14058.91|14179.43|14059.43|14178.75|14058.75|10
1646513130000|2022-03-05 20:45:30|14178.93|14058.93|14179.12|14059.12|14179.15|14059.15|14177.99|14057.99|8
1646513140000|2022-03-05 20:45:40|14179.01|14059.01|14178.34|14058.34|14179.01|14059.01|14177.99|14057.99|8
1646513150000|2022-03-05 20:45:50|14178.38|14058.38|14178.76|14058.76|14179.37|14059.37|14178.37|14058.37|8
1646513160000|2022-03-05 20:46:00|14179.63|14059.63|14182.85|14062.85|14182.85|14062.85|14179.63|14059.63|8
1646513170000|2022-03-05 20:46:10|14183.84|14063.84|14183.69|14063.69|14184.01|14064.01|14183.69|14063.69|8
1646513180000|2022-03-05 20:46:20|14183.63|14063.63|14183.93|14063.93|14184.88|14064.88|14183.63|14063.63|8
1646513190000|2022-03-05 20:46:30|14184.63|14064.63|14185.82|14065.82|14186.23|14066.23|14184.46|14064.46|10
1646513200000|2022-03-05 20:46:40|14185.55|14065.55|14185.21|14065.21|14185.62|14065.62|14185.21|14065.21|10
1646513210000|2022-03-05 20:46:50|14186.36|14066.36|14186.72|14066.72|14186.76|14066.76|14186.34|14066.34|8
1646513220000|2022-03-05 20:47:00|14186.7|14066.7|14188.83|14068.83|14188.83|14068.83|14186.7|14066.7|8
1646513230000|2022-03-05 20:47:10|14189.17|14069.17|14187.15|14067.15|14189.28|14069.28|14186.81|14066.81|9
1646513240000|2022-03-05 20:47:20|14187.04|14067.04|14188.09|14068.09|14188.28|14068.28|14187.04|14067.04|9
1646513250000|2022-03-05 20:47:30|14187.07|14067.07|14187.44|14067.44|14188.01|14068.01|14187.07|14067.07|8
1646513260000|2022-03-05 20:47:40|14187.27|14067.27|14188.41|14068.41|14188.41|14068.41|14187.27|14067.27|8
1646513270000|2022-03-05 20:47:50|14188.77|14068.77|14189|14069|14189|14069|14188.47|14068.47|10
1646513280000|2022-03-05 20:48:00|14188.77|14068.77|14189.37|14069.37|14189.52|14069.52|14188.58|14068.58|9
1646513290000|2022-03-05 20:48:10|14189.58|14069.58|14192.27|14072.27|14192.27|14072.27|14189.09|14069.09|8
1646513300000|2022-03-05 20:48:20|14194|14074|14193.9|14073.9|14194.58|14074.58|14193.24|14073.24|7
1646513310000|2022-03-05 20:48:30|14193.91|14073.91|14193.2|14073.2|14193.91|14073.91|14193.02|14073.02|10
1646513320000|2022-03-05 20:48:40|14193.12|14073.12|14193.63|14073.63|14194.03|14074.03|14193.12|14073.12|9
1646513330000|2022-03-05 20:48:50|14193.92|14073.92|14193.97|14073.97|14194.11|14074.11|14193.85|14073.85|9
1646513340000|2022-03-05 20:49:00|14194.49|14074.49|14193.8|14073.8|14194.5|14074.5|14193.15|14073.15|10
1646513350000|2022-03-05 20:49:10|14193.41|14073.41|14192.79|14072.79|14193.52|14073.52|14192.79|14072.79|8
1646513360000|2022-03-05 20:49:20|14192.81|14072.81|14192.41|14072.41|14193.13|14073.13|14192.2|14072.2|10
1646513370000|2022-03-05 20:49:30|14192.55|14072.55|14191|14071|14192.66|14072.66|14191|14071|7
1646513380000|2022-03-05 20:49:40|14190.95|14070.95|14192.12|14072.12|14192.12|14072.12|14190.95|14070.95|8
1646513390000|2022-03-05 20:49:50|14192.44|14072.44|14192.8|14072.8|14192.83|14072.83|14192.38|14072.38|9
1646513400000|2022-03-05 20:50:00|14193.37|14073.37|14193.95|14073.95|14194.21|14074.21|14193.28|14073.28|10
1646513410000|2022-03-05 20:50:10|14193.84|14073.84|14193.53|14073.53|14193.84|14073.84|14193.53|14073.53|9
1646513420000|2022-03-05 20:50:20|14193.33|14073.33|14193.47|14073.47|14193.47|14073.47|14193.3|14073.3|7
1646513430000|2022-03-05 20:50:30|14193.63|14073.63|14194.44|14074.44|14194.44|14074.44|14193.63|14073.63|8
1646513440000|2022-03-05 20:50:40|14194.42|14074.42|14195.27|14075.27|14195.27|14075.27|14194.42|14074.42|9
1646513450000|2022-03-05 20:50:50|14194.37|14074.37|14192.38|14072.38|14195.35|14075.35|14192.38|14072.38|9
1646513460000|2022-03-05 20:51:00|14191.63|14071.63|14188.08|14068.08|14191.64|14071.64|14188.08|14068.08|8
1646513470000|2022-03-05 20:51:10|14187.92|14067.92|14187.2|14067.2|14188.33|14068.33|14187.14|14067.14|8
1646513480000|2022-03-05 20:51:20|14187.16|14067.16|14185.29|14065.29|14187.16|14067.16|14184.87|14064.87|10
1646513490000|2022-03-05 20:51:30|14185.4|14065.4|14183.81|14063.81|14185.4|14065.4|14183.77|14063.77|9
1646513500000|2022-03-05 20:51:40|14183.53|14063.53|14182.76|14062.76|14184.07|14064.07|14182.76|14062.76|7
1646513510000|2022-03-05 20:51:50|14182.8|14062.8|14181.61|14061.61|14182.88|14062.88|14181.55|14061.55|8
1646513520000|2022-03-05 20:52:00|14181.6|14061.6|14181.33|14061.33|14181.6|14061.6|14180.21|14060.21|10
1646513530000|2022-03-05 20:52:10|14181.41|14061.41|14182.23|14062.23|14182.23|14062.23|14180.73|14060.73|9
1646513540000|2022-03-05 20:52:20|14182.29|14062.29|14182.18|14062.18|14182.31|14062.31|14182.01|14062.01|6
1646513550000|2022-03-05 20:52:30|14183.03|14063.03|14183.74|14063.74|14183.74|14063.74|14183.03|14063.03|9
1646513560000|2022-03-05 20:52:40|14183.76|14063.76|14184.75|14064.75|14184.75|14064.75|14183.6|14063.6|7
1646513570000|2022-03-05 20:52:50|14184.85|14064.85|14185.81|14065.81|14185.98|14065.98|14184.85|14064.85|10
1646513580000|2022-03-05 20:53:00|14185.74|14065.74|14185.71|14065.71|14186.09|14066.09|14185.71|14065.71|7
1646513590000|2022-03-05 20:53:10|14185.82|14065.82|14185.91|14065.91|14185.95|14065.95|14185.66|14065.66|8
1646513600000|2022-03-05 20:53:20|14185.83|14065.83|14185.44|14065.44|14185.89|14065.89|14185.44|14065.44|7
1646513610000|2022-03-05 20:53:30|14185.3|14065.3|14188.12|14068.12|14188.12|14068.12|14185.27|14065.27|10
1646513620000|2022-03-05 20:53:40|14188.08|14068.08|14189.82|14069.82|14189.82|14069.82|14188.08|14068.08|9
1646513630000|2022-03-05 20:53:50|14189.85|14069.85|14189.65|14069.65|14189.86|14069.86|14189.32|14069.32|10
1646513640000|2022-03-05 20:54:00|14190.35|14070.35|14191.05|14071.05|14191.29|14071.29|14190.35|14070.35|9
1646513650000|2022-03-05 20:54:10|14191.58|14071.58|14191.11|14071.11|14191.82|14071.82|14191.11|14071.11|10
1646513660000|2022-03-05 20:54:20|14191.19|14071.19|14191.34|14071.34|14191.39|14071.39|14191.11|14071.11|6
1646513670000|2022-03-05 20:54:30|14191.11|14071.11|14191.06|14071.06|14191.24|14071.24|14191.06|14071.06|8
1646513680000|2022-03-05 20:54:40|14191.15|14071.15|14191.26|14071.26|14191.6|14071.6|14191.05|14071.05|10
1646513690000|2022-03-05 20:54:50|14190.99|14070.99|14190.54|14070.54|14191.03|14071.03|14190.54|14070.54|7
1646513700000|2022-03-05 20:55:00|14190.64|14070.64|14190.44|14070.44|14190.91|14070.91|14190.25|14070.25|5
1646513710000|2022-03-05 20:55:10|14189.64|14069.64|14188.94|14068.94|14189.64|14069.64|14188.49|14068.49|7
1646513720000|2022-03-05 20:55:20|14189.02|14069.02|14188.79|14068.79|14189.02|14069.02|14188.58|14068.58|8
1646513730000|2022-03-05 20:55:30|14188.62|14068.62|14188.12|14068.12|14189.28|14069.28|14188|14068|9
1646513740000|2022-03-05 20:55:40|14188.11|14068.11|14187.68|14067.68|14188.11|14068.11|14187.68|14067.68|7
1646513750000|2022-03-05 20:55:50|14187.72|14067.72|14188.32|14068.32|14188.6|14068.6|14187.72|14067.72|10
1646513760000|2022-03-05 20:56:00|14188.45|14068.45|14188.36|14068.36|14188.45|14068.45|14188.08|14068.08|9
1646513770000|2022-03-05 20:56:10|14188.35|14068.35|14188.41|14068.41|14188.78|14068.78|14188.08|14068.08|8
1646513780000|2022-03-05 20:56:20|14188.45|14068.45|14188.2|14068.2|14188.45|14068.45|14188.05|14068.05|7
1646513790000|2022-03-05 20:56:30|14189.08|14069.08|14190.7|14070.7|14190.7|14070.7|14189.08|14069.08|8
1646513800000|2022-03-05 20:56:40|14190.81|14070.81|14190.37|14070.37|14190.98|14070.98|14190.35|14070.35|10
1646513810000|2022-03-05 20:56:50|14190.77|14070.77|14189.3|14069.3|14190.77|14070.77|14189.3|14069.3|9
1646513820000|2022-03-05 20:57:00|14189.11|14069.11|14188.08|14068.08|14189.11|14069.11|14188.02|14068.02|9
1646513830000|2022-03-05 20:57:10|14188.09|14068.09|14188.64|14068.64|14189.29|14069.29|14188.09|14068.09|9
1646513840000|2022-03-05 20:57:20|14188.57|14068.57|14181.17|14061.17|14188.57|14068.57|14181.11|14061.11|10
1646513850000|2022-03-05 20:57:30|14180.72|14060.72|14179.41|14059.41|14180.72|14060.72|14179.41|14059.41|9
1646513860000|2022-03-05 20:57:40|14179.28|14059.28|14176.03|14056.03|14179.5|14059.5|14175.94|14055.94|9
1646513870000|2022-03-05 20:57:50|14176.53|14056.53|14176.14|14056.14|14176.53|14056.53|14176.14|14056.14|4
1646513880000|2022-03-05 20:58:00|14176.37|14056.37|14175.73|14055.73|14176.37|14056.37|14175.73|14055.73|8
1646513890000|2022-03-05 20:58:10|14175.83|14055.83|14176.05|14056.05|14176.05|14056.05|14175.79|14055.79|9
1646513900000|2022-03-05 20:58:20|14176.03|14056.03|14176.91|14056.91|14176.91|14056.91|14175.66|14055.66|5
1646513910000|2022-03-05 20:58:30|14176.7|14056.7|14176.85|14056.85|14177.56|14057.56|14176.7|14056.7|8
1646513920000|2022-03-05 20:58:40|14176.76|14056.76|14175.55|14055.55|14176.76|14056.76|14175.19|14055.19|8
1646513930000|2022-03-05 20:58:50|14175.59|14055.59|14176.43|14056.43|14176.43|14056.43|14175.59|14055.59|8
1646513940000|2022-03-05 20:59:00|14176.28|14056.28|14176.72|14056.72|14176.72|14056.72|14176.28|14056.28|6
1646513950000|2022-03-05 20:59:10|14176.74|14056.74|14176.78|14056.78|14176.89|14056.89|14176.36|14056.36|8
1646513960000|2022-03-05 20:59:20|14176.91|14056.91|14178.19|14058.19|14178.34|14058.34|14176.91|14056.91|9
1646513970000|2022-03-05 20:59:30|14178.36|14058.36|14178.76|14058.76|14178.95|14058.95|14178.25|14058.25|9
1646513980000|2022-03-05 20:59:40|14178.85|14058.85|14179.23|14059.23|14179.23|14059.23|14178.56|14058.56|9
1646513990000|2022-03-05 20:59:50|14179.36|14059.36|14177.26|14057.26|14179.91|14059.91|14177.17|14057.17|9
1646514000000|2022-03-05 21:00:00|14177.95|14057.95|14173.31|14053.31|14177.95|14057.95|14173.31|14053.31|10
1646514010000|2022-03-05 21:00:10|14173.71|14053.71|14175.42|14055.42|14175.42|14055.42|14173.71|14053.71|10
1646514020000|2022-03-05 21:00:20|14175.73|14055.73|14175.94|14055.94|14176.06|14056.06|14175.46|14055.46|8
1646514030000|2022-03-05 21:00:30|14175.92|14055.92|14178.18|14058.18|14178.18|14058.18|14175.65|14055.65|7
1646514040000|2022-03-05 21:00:40|14178.2|14058.2|14176.06|14056.06|14178.48|14058.48|14176.06|14056.06|10
1646514050000|2022-03-05 21:00:50|14175.75|14055.75|14173.84|14053.84|14175.75|14055.75|14173.84|14053.84|9
1646514060000|2022-03-05 21:01:00|14173.91|14053.91|14172.36|14052.36|14173.91|14053.91|14172.36|14052.36|10
1646514070000|2022-03-05 21:01:10|14172.14|14052.14|14171.57|14051.57|14172.22|14052.22|14171.56|14051.56|7
1646514080000|2022-03-05 21:01:20|14171.65|14051.65|14172.32|14052.32|14172.32|14052.32|14171.65|14051.65|9
1646514090000|2022-03-05 21:01:30|14171.82|14051.82|14171.54|14051.54|14171.92|14051.92|14171.54|14051.54|10
1646514100000|2022-03-05 21:01:40|14170.63|14050.63|14170.19|14050.19|14170.63|14050.63|14169.28|14049.28|9
1646514110000|2022-03-05 21:01:50|14170.25|14050.25|14169.99|14049.99|14170.25|14050.25|14169.63|14049.63|7
1646514120000|2022-03-05 21:02:00|14170.07|14050.07|14171.64|14051.64|14171.72|14051.72|14169.92|14049.92|10
1646514130000|2022-03-05 21:02:10|14171.87|14051.87|14172.97|14052.97|14172.97|14052.97|14171.87|14051.87|9
1646514140000|2022-03-05 21:02:20|14172.99|14052.99|14173.76|14053.76|14173.76|14053.76|14172.99|14052.99|9
1646514150000|2022-03-05 21:02:30|14173.57|14053.57|14173.25|14053.25|14173.78|14053.78|14173.21|14053.21|9
1646514160000|2022-03-05 21:02:40|14173.4|14053.4|14173.92|14053.92|14174.37|14054.37|14173.4|14053.4|9
1646514170000|2022-03-05 21:02:50|14173.87|14053.87|14173.09|14053.09|14173.87|14053.87|14172.9|14052.9|9
1646514180000|2022-03-05 21:03:00|14173.12|14053.12|14173.57|14053.57|14173.57|14053.57|14173.07|14053.07|9
1646514190000|2022-03-05 21:03:10|14173.65|14053.65|14175.4|14055.4|14175.4|14055.4|14173.63|14053.63|6
1646514200000|2022-03-05 21:03:20|14175.2|14055.2|14174.83|14054.83|14175.75|14055.75|14174.67|14054.67|10
1646514210000|2022-03-05 21:03:30|14174.64|14054.64|14174.61|14054.61|14174.81|14054.81|14174.61|14054.61|8
1646514220000|2022-03-05 21:03:40|14174.56|14054.56|14176.03|14056.03|14176.03|14056.03|14174.39|14054.39|9
1646514230000|2022-03-05 21:03:50|14175.85|14055.85|14173.09|14053.09|14175.85|14055.85|14173.09|14053.09|10
1646514240000|2022-03-05 21:04:00|14173.16|14053.16|14171.78|14051.78|14173.16|14053.16|14171.78|14051.78|9
1646514250000|2022-03-05 21:04:10|14171.65|14051.65|14170.03|14050.03|14171.76|14051.76|14169.87|14049.87|10
1646514260000|2022-03-05 21:04:20|14169.71|14049.71|14167.13|14047.13|14169.71|14049.71|14167.13|14047.13|10
1646514270000|2022-03-05 21:04:30|14166.95|14046.95|14165.68|14045.68|14166.95|14046.95|14165.4|14045.4|9
1646514280000|2022-03-05 21:04:40|14165.76|14045.76|14166.04|14046.04|14166.62|14046.62|14165.22|14045.22|8
1646514290000|2022-03-05 21:04:50|14166.23|14046.23|14166.61|14046.61|14166.61|14046.61|14165.88|14045.88|10
1646514300000|2022-03-05 21:05:00|14166.1|14046.1|14161.35|14041.35|14166.39|14046.39|14161.35|14041.35|10
1646514310000|2022-03-05 21:05:10|14160.35|14040.35|14154.81|14034.81|14160.35|14040.35|14154.81|14034.81|9
1646514320000|2022-03-05 21:05:20|14154.4|14034.4|14153.74|14033.74|14154.47|14034.47|14152.8|14032.8|10
1646514330000|2022-03-05 21:05:30|14153.99|14033.99|14152.99|14032.99|14153.99|14033.99|14152.93|14032.93|9
1646514340000|2022-03-05 21:05:40|14152.95|14032.95|14151.07|14031.07|14152.95|14032.95|14151.07|14031.07|10
1646514350000|2022-03-05 21:05:50|14151.18|14031.18|14151.57|14031.57|14151.57|14031.57|14151.13|14031.13|8
1646514360000|2022-03-05 21:06:00|14150.07|14030.07|14151.21|14031.21|14151.21|14031.21|14150.05|14030.05|10
1646514370000|2022-03-05 21:06:10|14151.25|14031.25|14151.09|14031.09|14151.62|14031.62|14151.09|14031.09|10
1646514380000|2022-03-05 21:06:20|14151|14031|14148.97|14028.97|14151|14031|14148.97|14028.97|10
1646514390000|2022-03-05 21:06:30|14148.32|14028.32|14146.77|14026.77|14148.32|14028.32|14146.77|14026.77|10
1646514400000|2022-03-05 21:06:40|14146.67|14026.67|14147.23|14027.23|14147.47|14027.47|14146.67|14026.67|10
1646514410000|2022-03-05 21:06:50|14147.3|14027.3|14147.56|14027.56|14147.97|14027.97|14147.3|14027.3|9
1646514420000|2022-03-05 21:07:00|14147.69|14027.69|14147.19|14027.19|14147.69|14027.69|14146.47|14026.47|9
1646514430000|2022-03-05 21:07:10|14147.25|14027.25|14147.73|14027.73|14147.73|14027.73|14147.25|14027.25|6
1646514440000|2022-03-05 21:07:20|14147.63|14027.63|14147.77|14027.77|14147.77|14027.77|14147.27|14027.27|8
1646514450000|2022-03-05 21:07:30|14147.61|14027.61|14148.14|14028.14|14148.54|14028.54|14147.61|14027.61|10
1646514460000|2022-03-05 21:07:40|14148.01|14028.01|14147.68|14027.68|14148.05|14028.05|14147.66|14027.66|8
1646514470000|2022-03-05 21:07:50|14147.61|14027.61|14146.85|14026.85|14147.61|14027.61|14146.85|14026.85|8
1646514480000|2022-03-05 21:08:00|14146.75|14026.75|14146.14|14026.14|14146.75|14026.75|14146.05|14026.05|10
1646514490000|2022-03-05 21:08:10|14146.09|14026.09|14145.99|14025.99|14146.13|14026.13|14145.92|14025.92|9
1646514500000|2022-03-05 21:08:20|14146|14026|14141.22|14021.22|14146|14026|14141.2|14021.2|9
1646514510000|2022-03-05 21:08:30|14140.88|14020.88|14139.96|14019.96|14141.14|14021.14|14139.96|14019.96|10
1646514520000|2022-03-05 21:08:40|14139.76|14019.76|14139.51|14019.51|14139.87|14019.87|14139.19|14019.19|8
1646514530000|2022-03-05 21:08:50|14139.21|14019.21|14138.54|14018.54|14139.21|14019.21|14138.11|14018.11|9
1646514540000|2022-03-05 21:09:00|14138.06|14018.06|14140.86|14020.86|14140.99|14020.99|14138.06|14018.06|10
1646514550000|2022-03-05 21:09:10|14141.21|14021.21|14143.24|14023.24|14143.35|14023.35|14141.21|14021.21|10
1646514560000|2022-03-05 21:09:20|14143.73|14023.73|14144.33|14024.33|14144.7|14024.7|14143.61|14023.61|10
1646514570000|2022-03-05 21:09:30|14144.75|14024.75|14144.93|14024.93|14144.93|14024.93|14144.33|14024.33|9
1646514580000|2022-03-05 21:09:40|14145.22|14025.22|14145.6|14025.6|14145.6|14025.6|14145.06|14025.06|10
1646514590000|2022-03-05 21:09:50|14145.63|14025.63|14146.78|14026.78|14146.85|14026.85|14145.63|14025.63|9
1646514600000|2022-03-05 21:10:00|14146.9|14026.9|14147.43|14027.43|14147.7|14027.7|14146.9|14026.9|10
1646514610000|2022-03-05 21:10:10|14146.91|14026.91|14149.03|14029.03|14149.03|14029.03|14146.88|14026.88|10
1646514620000|2022-03-05 21:10:20|14146.99|14026.99|14146.78|14026.78|14146.99|14026.99|14146.59|14026.59|8
1646514630000|2022-03-05 21:10:30|14146.66|14026.66|14145.16|14025.16|14146.66|14026.66|14145.16|14025.16|9
1646514640000|2022-03-05 21:10:40|14145.1|14025.1|14144.22|14024.22|14145.19|14025.19|14144.22|14024.22|7
1646514650000|2022-03-05 21:10:50|14144.23|14024.23|14144.26|14024.26|14144.54|14024.54|14144.23|14024.23|9
1646514660000|2022-03-05 21:11:00|14144.06|14024.06|14144.66|14024.66|14144.8|14024.8|14144.06|14024.06|9
1646514670000|2022-03-05 21:11:10|14144.76|14024.76|14145.35|14025.35|14145.56|14025.56|14144.76|14024.76|10
1646514680000|2022-03-05 21:11:20|14145.66|14025.66|14145.06|14025.06|14145.73|14025.73|14144.93|14024.93|7
1646514690000|2022-03-05 21:11:30|14145.07|14025.07|14145.88|14025.88|14145.89|14025.89|14145.07|14025.07|10
1646514700000|2022-03-05 21:11:40|14145.43|14025.43|14143.91|14023.91|14145.43|14025.43|14143.91|14023.91|9
1646514710000|2022-03-05 21:11:50|14143.96|14023.96|14147.68|14027.68|14147.97|14027.97|14143.57|14023.57|8
1646514720000|2022-03-05 21:12:00|14148.77|14028.77|14154.37|14034.37|14154.37|14034.37|14148.77|14028.77|9
1646514730000|2022-03-05 21:12:10|14155.47|14035.47|14157.02|14037.02|14157.02|14037.02|14155.47|14035.47|7
1646514740000|2022-03-05 21:12:20|14157|14037|14157.92|14037.92|14157.93|14037.93|14156.6|14036.6|10
1646514750000|2022-03-05 21:12:30|14157.91|14037.91|14157.27|14037.27|14157.91|14037.91|14157.01|14037.01|9
1646514760000|2022-03-05 21:12:40|14157.03|14037.03|14156.82|14036.82|14157.03|14037.03|14156.75|14036.75|6
1646514770000|2022-03-05 21:12:50|14156.9|14036.9|14156.77|14036.77|14157.15|14037.15|14156.77|14036.77|10
1646514780000|2022-03-05 21:13:00|14156.64|14036.64|14155.53|14035.53|14156.64|14036.64|14155.53|14035.53|8
1646514790000|2022-03-05 21:13:10|14155.42|14035.42|14156.41|14036.41|14156.41|14036.41|14155.42|14035.42|9
1646514800000|2022-03-05 21:13:20|14156.4|14036.4|14157.09|14037.09|14157.57|14037.57|14156.4|14036.4|9
1646514810000|2022-03-05 21:13:30|14156.98|14036.98|14156.5|14036.5|14157.03|14037.03|14156.5|14036.5|10
1646514820000|2022-03-05 21:13:40|14156.69|14036.69|14157.71|14037.71|14157.71|14037.71|14156.23|14036.23|10
1646514830000|2022-03-05 21:13:50|14157.83|14037.83|14157.44|14037.44|14158.37|14038.37|14157.28|14037.28|10
1646514840000|2022-03-05 21:14:00|14157.42|14037.42|14157.14|14037.14|14157.65|14037.65|14157.14|14037.14|7
1646514850000|2022-03-05 21:14:10|14157.12|14037.12|14156.92|14036.92|14157.12|14037.12|14156.59|14036.59|10
1646514860000|2022-03-05 21:14:20|14156.9|14036.9|14154.89|14034.89|14156.9|14036.9|14154.89|14034.89|10
1646514870000|2022-03-05 21:14:30|14153.93|14033.93|14153.5|14033.5|14153.93|14033.93|14153.4|14033.4|8
1646514880000|2022-03-05 21:14:40|14153.47|14033.47|14154.59|14034.59|14154.59|14034.59|14152.37|14032.37|8
1646514890000|2022-03-05 21:14:50|14154.58|14034.58|14155.04|14035.04|14155.04|14035.04|14154.32|14034.32|8
1646514900000|2022-03-05 21:15:00|14154.15|14034.15|14153.15|14033.15|14154.32|14034.32|14153.15|14033.15|9
1646514910000|2022-03-05 21:15:10|14152.92|14032.92|14153.04|14033.04|14153.14|14033.14|14152.2|14032.2|8
1646514920000|2022-03-05 21:15:20|14153.05|14033.05|14153.36|14033.36|14153.37|14033.37|14153.01|14033.01|6
1646514930000|2022-03-05 21:15:30|14154.28|14034.28|14154.92|14034.92|14154.93|14034.93|14154.28|14034.28|5
1646514940000|2022-03-05 21:15:40|14155.74|14035.74|14155.1|14035.1|14155.79|14035.79|14155.1|14035.1|10
1646514950000|2022-03-05 21:15:50|14155.52|14035.52|14156.29|14036.29|14156.29|14036.29|14155.29|14035.29|10
1646514960000|2022-03-05 21:16:00|14156.41|14036.41|14156.42|14036.42|14156.51|14036.51|14156.41|14036.41|4
1646514970000|2022-03-05 21:16:10|14156.26|14036.26|14155.91|14035.91|14156.3|14036.3|14155.8|14035.8|8
1646514980000|2022-03-05 21:16:20|14155.38|14035.38|14153.56|14033.56|14155.38|14035.38|14153.56|14033.56|9
1646514990000|2022-03-05 21:16:30|14153.57|14033.57|14153.74|14033.74|14153.74|14033.74|14153.11|14033.11|8
1646515000000|2022-03-05 21:16:40|14153.84|14033.84|14153.77|14033.77|14154.12|14034.12|14153.69|14033.69|7
1646515010000|2022-03-05 21:16:50|14153.8|14033.8|14152.44|14032.44|14153.8|14033.8|14152.44|14032.44|7
1646515020000|2022-03-05 21:17:00|14151.66|14031.66|14150.58|14030.58|14151.72|14031.72|14150.58|14030.58|10
1646515030000|2022-03-05 21:17:10|14150.25|14030.25|14149.45|14029.45|14150.87|14030.87|14149.38|14029.38|10
1646515040000|2022-03-05 21:17:20|14149.31|14029.31|14149.21|14029.21|14149.36|14029.36|14149.21|14029.21|5
1646515050000|2022-03-05 21:17:30|14149.13|14029.13|14149.89|14029.89|14150.03|14030.03|14149.13|14029.13|8
1646515060000|2022-03-05 21:17:40|14149.51|14029.51|14149.01|14029.01|14149.51|14029.51|14149.01|14029.01|8
1646515070000|2022-03-05 21:17:50|14149.02|14029.02|14150.7|14030.7|14150.7|14030.7|14148.7|14028.7|9
1646515080000|2022-03-05 21:18:00|14150.65|14030.65|14150.93|14030.93|14150.98|14030.98|14150.65|14030.65|8
1646515090000|2022-03-05 21:18:10|14151.01|14031.01|14150.53|14030.53|14151.01|14031.01|14149.89|14029.89|8
1646515100000|2022-03-05 21:18:20|14150.55|14030.55|14151.95|14031.95|14151.95|14031.95|14150.51|14030.51|8
1646515110000|2022-03-05 21:18:30|14152.17|14032.17|14148.78|14028.78|14152.17|14032.17|14148.78|14028.78|10
1646515120000|2022-03-05 21:18:40|14148.99|14028.99|14147.6|14027.6|14148.99|14028.99|14147.49|14027.49|9
1646515130000|2022-03-05 21:18:50|14147.59|14027.59|14147.35|14027.35|14147.59|14027.59|14146.65|14026.65|10
1646515140000|2022-03-05 21:19:00|14147.44|14027.44|14147.82|14027.82|14147.82|14027.82|14147.44|14027.44|7
1646515150000|2022-03-05 21:19:10|14147.52|14027.52|14147.38|14027.38|14147.52|14027.52|14147.25|14027.25|6
1646515160000|2022-03-05 21:19:20|14147.48|14027.48|14145.8|14025.8|14148.42|14028.42|14145.43|14025.43|9
1646515170000|2022-03-05 21:19:30|14145.02|14025.02|14143.59|14023.59|14145.02|14025.02|14143.59|14023.59|8
1646515180000|2022-03-05 21:19:40|14143.27|14023.27|14143.33|14023.33|14143.63|14023.63|14143.27|14023.27|10
1646515190000|2022-03-05 21:19:50|14143.66|14023.66|14144.36|14024.36|14144.36|14024.36|14143.66|14023.66|9
1646515200000|2022-03-05 21:20:00|14144.06|14024.06|14139.64|14019.64|14144.06|14024.06|14139.64|14019.64|8
1646515210000|2022-03-05 21:20:10|14139.53|14019.53|14139.32|14019.32|14139.64|14019.64|14139.32|14019.32|7
1646515220000|2022-03-05 21:20:20|14139.45|14019.45|14139.7|14019.7|14139.7|14019.7|14139.44|14019.44|7
1646515230000|2022-03-05 21:20:30|14139.74|14019.74|14139.43|14019.43|14139.74|14019.74|14139.39|14019.39|7
1646515240000|2022-03-05 21:20:40|14139.4|14019.4|14139.54|14019.54|14139.54|14019.54|14138.9|14018.9|9
1646515250000|2022-03-05 21:20:50|14139.65|14019.65|14140.23|14020.23|14140.23|14020.23|14139.63|14019.63|6
1646515260000|2022-03-05 21:21:00|14140.31|14020.31|14140.49|14020.49|14140.54|14020.54|14140.27|14020.27|9
1646515270000|2022-03-05 21:21:10|14140.83|14020.83|14141.55|14021.55|14141.68|14021.68|14140.83|14020.83|10
1646515280000|2022-03-05 21:21:20|14141.71|14021.71|14143.45|14023.45|14143.55|14023.55|14141.71|14021.71|10
1646515290000|2022-03-05 21:21:30|14143.76|14023.76|14144.47|14024.47|14144.47|14024.47|14143.72|14023.72|8
1646515300000|2022-03-05 21:21:40|14145.68|14025.68|14147.32|14027.32|14147.32|14027.32|14145.68|14025.68|10
1646515310000|2022-03-05 21:21:50|14147.89|14027.89|14147.54|14027.54|14148.39|14028.39|14147.34|14027.34|10
1646515320000|2022-03-05 21:22:00|14148.16|14028.16|14147.58|14027.58|14148.18|14028.18|14147.58|14027.58|10
1646515330000|2022-03-05 21:22:10|14147.5|14027.5|14147.82|14027.82|14147.82|14027.82|14147.16|14027.16|7
1646515340000|2022-03-05 21:22:20|14147.72|14027.72|14147.06|14027.06|14148.09|14028.09|14146.85|14026.85|9
1646515350000|2022-03-05 21:22:30|14146.94|14026.94|14145.3|14025.3|14146.94|14026.94|14145.3|14025.3|9
1646515360000|2022-03-05 21:22:40|14145.41|14025.41|14145.37|14025.37|14145.41|14025.41|14144.96|14024.96|9
1646515370000|2022-03-05 21:22:50|14145.81|14025.81|14146.47|14026.47|14146.47|14026.47|14145.78|14025.78|7
1646515380000|2022-03-05 21:23:00|14147.03|14027.03|14148.15|14028.15|14148.38|14028.38|14146.86|14026.86|10
1646515390000|2022-03-05 21:23:10|14148.56|14028.56|14148.65|14028.65|14149.07|14029.07|14148.04|14028.04|10
1646515400000|2022-03-05 21:23:20|14148.52|14028.52|14149.51|14029.51|14149.71|14029.71|14148.39|14028.39|10
1646515410000|2022-03-05 21:23:30|14149.55|14029.55|14149.82|14029.82|14149.95|14029.95|14149.55|14029.55|9
1646515420000|2022-03-05 21:23:40|14149.83|14029.83|14148.48|14028.48|14149.83|14029.83|14148.37|14028.37|10
1646515430000|2022-03-05 21:23:50|14148.34|14028.34|14148.32|14028.32|14148.48|14028.48|14148.21|14028.21|9
1646515440000|2022-03-05 21:24:00|14147.89|14027.89|14148.12|14028.12|14148.22|14028.22|14147.83|14027.83|8
1646515450000|2022-03-05 21:24:10|14148.18|14028.18|14148.05|14028.05|14148.2|14028.2|14147.96|14027.96|10
1646515460000|2022-03-05 21:24:20|14147.8|14027.8|14146.85|14026.85|14147.8|14027.8|14146.35|14026.35|10
1646515470000|2022-03-05 21:24:30|14146.37|14026.37|14147.68|14027.68|14147.72|14027.72|14146.37|14026.37|10
1646515480000|2022-03-05 21:24:40|14147.39|14027.39|14147.32|14027.32|14147.68|14027.68|14147.32|14027.32|9
1646515490000|2022-03-05 21:24:50|14147.3|14027.3|14147.05|14027.05|14147.3|14027.3|14147.05|14027.05|7
1646515500000|2022-03-05 21:25:00|14147.04|14027.04|14147.99|14027.99|14147.99|14027.99|14146.73|14026.73|10
1646515510000|2022-03-05 21:25:10|14147.98|14027.98|14147.91|14027.91|14147.99|14027.99|14147.11|14027.11|8
1646515520000|2022-03-05 21:25:20|14148.19|14028.19|14149.25|14029.25|14149.25|14029.25|14148.19|14028.19|9
1646515530000|2022-03-05 21:25:30|14149.2|14029.2|14149.79|14029.79|14149.98|14029.98|14149.2|14029.2|5
1646515540000|2022-03-05 21:25:40|14150.48|14030.48|14150.09|14030.09|14150.55|14030.55|14149.93|14029.93|10
1646515550000|2022-03-05 21:25:50|14150.12|14030.12|14149.85|14029.85|14150.12|14030.12|14149.68|14029.68|10
1646515560000|2022-03-05 21:26:00|14149.65|14029.65|14149.3|14029.3|14149.65|14029.65|14149.03|14029.03|10
1646515570000|2022-03-05 21:26:10|14149.32|14029.32|14150.45|14030.45|14150.45|14030.45|14149.32|14029.32|10
1646515580000|2022-03-05 21:26:20|14151.1|14031.1|14151.02|14031.02|14151.14|14031.14|14150.92|14030.92|7
1646515590000|2022-03-05 21:26:30|14151.06|14031.06|14150.89|14030.89|14151.06|14031.06|14150.71|14030.71|9
1646515600000|2022-03-05 21:26:40|14150.83|14030.83|14150.16|14030.16|14151.23|14031.23|14150.16|14030.16|9
1646515610000|2022-03-05 21:26:50|14150.2|14030.2|14150.92|14030.92|14150.98|14030.98|14150.2|14030.2|9
1646515620000|2022-03-05 21:27:00|14151.01|14031.01|14150.9|14030.9|14151.01|14031.01|14150.62|14030.62|9
1646515630000|2022-03-05 21:27:10|14150.77|14030.77|14150.91|14030.91|14151|14031|14150.22|14030.22|10
1646515640000|2022-03-05 21:27:20|14150.66|14030.66|14150.46|14030.46|14150.88|14030.88|14150.44|14030.44|9
1646515650000|2022-03-05 21:27:30|14151.12|14031.12|14151.33|14031.33|14151.33|14031.33|14150.25|14030.25|10
1646515660000|2022-03-05 21:27:40|14151.32|14031.32|14152.63|14032.63|14152.63|14032.63|14151.17|14031.17|10
1646515670000|2022-03-05 21:27:50|14153.29|14033.29|14153.13|14033.13|14153.65|14033.65|14153.13|14033.13|8
1646515680000|2022-03-05 21:28:00|14153.3|14033.3|14153.23|14033.23|14153.38|14033.38|14153.04|14033.04|9
1646515690000|2022-03-05 21:28:10|14153.38|14033.38|14153.74|14033.74|14153.74|14033.74|14153.1|14033.1|9
1646515700000|2022-03-05 21:28:20|14153.8|14033.8|14153.74|14033.74|14154|14034|14153.65|14033.65|7
1646515710000|2022-03-05 21:28:30|14153.77|14033.77|14153.61|14033.61|14154.01|14034.01|14153.55|14033.55|8
1646515720000|2022-03-05 21:28:40|14153.55|14033.55|14153.58|14033.58|14153.6|14033.6|14153.23|14033.23|9
1646515730000|2022-03-05 21:28:50|14153.56|14033.56|14153.49|14033.49|14153.78|14033.78|14153.49|14033.49|8
1646515740000|2022-03-05 21:29:00|14153.56|14033.56|14153.29|14033.29|14153.56|14033.56|14153.2|14033.2|7
1646515750000|2022-03-05 21:29:10|14153.27|14033.27|14153.14|14033.14|14153.27|14033.27|14152.68|14032.68|9
1646515760000|2022-03-05 21:29:20|14153.25|14033.25|14153.46|14033.46|14153.49|14033.49|14153.25|14033.25|6
1646515770000|2022-03-05 21:29:30|14153.4|14033.4|14154.12|14034.12|14154.12|14034.12|14153.4|14033.4|8
1646515780000|2022-03-05 21:29:40|14154.08|14034.08|14154.1|14034.1|14154.13|14034.13|14154.08|14034.08|5
1646515790000|2022-03-05 21:29:50|14154.12|14034.12|14153.92|14033.92|14154.31|14034.31|14153.83|14033.83|9
1646515800000|2022-03-05 21:30:00|14153.77|14033.77|14155.21|14035.21|14155.21|14035.21|14153.57|14033.57|10
1646515810000|2022-03-05 21:30:10|14155.6|14035.6|14156.83|14036.83|14156.83|14036.83|14155.6|14035.6|10
1646515820000|2022-03-05 21:30:20|14156.99|14036.99|14158.71|14038.71|14158.71|14038.71|14156.99|14036.99|8
1646515830000|2022-03-05 21:30:30|14158.72|14038.72|14160.42|14040.42|14160.42|14040.42|14158.72|14038.72|8
1646515840000|2022-03-05 21:30:40|14160.48|14040.48|14160.35|14040.35|14160.58|14040.58|14160.3|14040.3|8
1646515850000|2022-03-05 21:30:50|14160.23|14040.23|14160.35|14040.35|14160.56|14040.56|14160.07|14040.07|10
1646515860000|2022-03-05 21:31:00|14160.31|14040.31|14159.54|14039.54|14160.45|14040.45|14159.3|14039.3|9
1646515870000|2022-03-05 21:31:10|14159.58|14039.58|14158.77|14038.77|14159.58|14039.58|14158.77|14038.77|9
1646515880000|2022-03-05 21:31:20|14158.55|14038.55|14158.54|14038.54|14158.65|14038.65|14158.47|14038.47|9
1646515890000|2022-03-05 21:31:30|14158.01|14038.01|14159.04|14039.04|14159.04|14039.04|14157.82|14037.82|10
1646515900000|2022-03-05 21:31:40|14158.94|14038.94|14158.94|14038.94|14159.02|14039.02|14158.83|14038.83|6
1646515910000|2022-03-05 21:31:50|14158.98|14038.98|14160.22|14040.22|14160.22|14040.22|14158.98|14038.98|9
1646515920000|2022-03-05 21:32:00|14159.82|14039.82|14159.35|14039.35|14159.82|14039.82|14159.35|14039.35|9
1646515930000|2022-03-05 21:32:10|14159.16|14039.16|14158.68|14038.68|14159.33|14039.33|14158.68|14038.68|10
1646515940000|2022-03-05 21:32:20|14158.67|14038.67|14157.93|14037.93|14158.67|14038.67|14157.93|14037.93|9
1646515950000|2022-03-05 21:32:30|14158.22|14038.22|14159.34|14039.34|14159.34|14039.34|14158.22|14038.22|10
1646515960000|2022-03-05 21:32:40|14159.39|14039.39|14159.86|14039.86|14159.95|14039.95|14159.39|14039.39|10
1646515970000|2022-03-05 21:32:50|14159.87|14039.87|14160.93|14040.93|14160.93|14040.93|14159.87|14039.87|8
1646515980000|2022-03-05 21:33:00|14160.94|14040.94|14161.1|14041.1|14161.29|14041.29|14160.94|14040.94|7
1646515990000|2022-03-05 21:33:10|14161.15|14041.15|14161.75|14041.75|14161.98|14041.98|14160.99|14040.99|9
1646516000000|2022-03-05 21:33:20|14161.88|14041.88|14161.63|14041.63|14161.98|14041.98|14161.54|14041.54|10
1646516010000|2022-03-05 21:33:30|14161.89|14041.89|14162.13|14042.13|14162.24|14042.24|14161.74|14041.74|10
1646516020000|2022-03-05 21:33:40|14162.12|14042.12|14162.24|14042.24|14162.27|14042.27|14162.12|14042.12|7
1646516030000|2022-03-05 21:33:50|14162.17|14042.17|14162.36|14042.36|14162.46|14042.46|14162.17|14042.17|9
1646516040000|2022-03-05 21:34:00|14162.55|14042.55|14162.7|14042.7|14162.7|14042.7|14162.49|14042.49|5
1646516050000|2022-03-05 21:34:10|14163.06|14043.06|14162.48|14042.48|14163.17|14043.17|14162.48|14042.48|3
1646516060000|2022-03-05 21:34:20|14162.34|14042.34|14162.18|14042.18|14162.34|14042.34|14162.17|14042.17|4
1646516070000|2022-03-05 21:34:30|14162.28|14042.28|14163.06|14043.06|14163.06|14043.06|14162.07|14042.07|6
1646516080000|2022-03-05 21:34:40|14163.02|14043.02|14164.16|14044.16|14164.16|14044.16|14162.88|14042.88|7
1646516090000|2022-03-05 21:34:50|14164.2|14044.2|14164.44|14044.44|14164.44|14044.44|14164.13|14044.13|10
1646516100000|2022-03-05 21:35:00|14164.31|14044.31|14164.74|14044.74|14164.74|14044.74|14164.31|14044.31|7
1646516110000|2022-03-05 21:35:10|14165.47|14045.47|14167.16|14047.16|14167.16|14047.16|14165.47|14045.47|10
1646516120000|2022-03-05 21:35:20|14166.41|14046.41|14165.88|14045.88|14166.48|14046.48|14165.56|14045.56|10
1646516130000|2022-03-05 21:35:30|14165.76|14045.76|14165.37|14045.37|14165.76|14045.76|14165.17|14045.17|10
1646516140000|2022-03-05 21:35:40|14164.96|14044.96|14164.77|14044.77|14165.11|14045.11|14164.77|14044.77|7
1646516150000|2022-03-05 21:35:50|14164.81|14044.81|14164.61|14044.61|14165.06|14045.06|14164.61|14044.61|10
1646516160000|2022-03-05 21:36:00|14164.63|14044.63|14164.7|14044.7|14164.88|14044.88|14164.53|14044.53|10
1646516170000|2022-03-05 21:36:10|14164.71|14044.71|14164.39|14044.39|14164.73|14044.73|14164.1|14044.1|10
1646516180000|2022-03-05 21:36:20|14164.05|14044.05|14164.02|14044.02|14164.09|14044.09|14164.02|14044.02|5
1646516190000|2022-03-05 21:36:30|14165.16|14045.16|14166.87|14046.87|14166.87|14046.87|14165.16|14045.16|10
1646516200000|2022-03-05 21:36:40|14166.57|14046.57|14166.03|14046.03|14166.57|14046.57|14165.5|14045.5|8
1646516210000|2022-03-05 21:36:50|14166.05|14046.05|14166.86|14046.86|14166.86|14046.86|14166.05|14046.05|9
1646516220000|2022-03-05 21:37:00|14166.85|14046.85|14167.2|14047.2|14167.2|14047.2|14166.61|14046.61|6
1646516230000|2022-03-05 21:37:10|14167.19|14047.19|14167.36|14047.36|14167.67|14047.67|14166.94|14046.94|8
1646516240000|2022-03-05 21:37:20|14167.27|14047.27|14167.1|14047.1|14167.45|14047.45|14167.1|14047.1|7
1646516250000|2022-03-05 21:37:30|14166.92|14046.92|14166.87|14046.87|14167.13|14047.13|14166.53|14046.53|10
1646516260000|2022-03-05 21:37:40|14166.95|14046.95|14167.21|14047.21|14167.22|14047.22|14166.93|14046.93|6
1646516270000|2022-03-05 21:37:50|14167.2|14047.2|14166.97|14046.97|14167.2|14047.2|14166.89|14046.89|7
1646516280000|2022-03-05 21:38:00|14167.06|14047.06|14167.39|14047.39|14167.5|14047.5|14166.99|14046.99|9
1646516290000|2022-03-05 21:38:10|14167.37|14047.37|14168.04|14048.04|14168.04|14048.04|14167.37|14047.37|8
1646516300000|2022-03-05 21:38:20|14167.93|14047.93|14168.34|14048.34|14168.34|14048.34|14167.93|14047.93|7
1646516310000|2022-03-05 21:38:30|14168.42|14048.42|14167.47|14047.47|14168.42|14048.42|14167.01|14047.01|10
1646516320000|2022-03-05 21:38:40|14167.48|14047.48|14167.65|14047.65|14167.67|14047.67|14167.47|14047.47|9
1646516330000|2022-03-05 21:38:50|14167.64|14047.64|14167.51|14047.51|14167.64|14047.64|14167.36|14047.36|10
1646516340000|2022-03-05 21:39:00|14167.5|14047.5|14167.65|14047.65|14167.72|14047.72|14167.42|14047.42|8
1646516350000|2022-03-05 21:39:10|14167.44|14047.44|14167.16|14047.16|14167.44|14047.44|14166.92|14046.92|9
1646516360000|2022-03-05 21:39:20|14167|14047|14167.92|14047.92|14167.92|14047.92|14167|14047|9
1646516370000|2022-03-05 21:39:30|14167.73|14047.73|14168.59|14048.59|14168.66|14048.66|14167.73|14047.73|10
1646516380000|2022-03-05 21:39:40|14168.58|14048.58|14168.71|14048.71|14168.71|14048.71|14168.49|14048.49|10
1646516390000|2022-03-05 21:39:50|14168.74|14048.74|14169.09|14049.09|14169.09|14049.09|14168.66|14048.66|6
1646516400000|2022-03-05 21:40:00|14169.23|14049.23|14169.93|14049.93|14169.95|14049.95|14169.23|14049.23|7
1646516410000|2022-03-05 21:40:10|14170.23|14050.23|14169.13|14049.13|14170.23|14050.23|14169.13|14049.13|10
1646516420000|2022-03-05 21:40:20|14168.93|14048.93|14168.01|14048.01|14168.93|14048.93|14167.97|14047.97|7
1646516430000|2022-03-05 21:40:30|14168.04|14048.04|14167.89|14047.89|14168.04|14048.04|14167.55|14047.55|9
1646516440000|2022-03-05 21:40:40|14167.82|14047.82|14167.8|14047.8|14167.88|14047.88|14167.54|14047.54|10
1646516450000|2022-03-05 21:40:50|14167.93|14047.93|14168.24|14048.24|14168.26|14048.26|14167.85|14047.85|7
1646516460000|2022-03-05 21:41:00|14168.18|14048.18|14167.57|14047.57|14168.18|14048.18|14167.47|14047.47|9
1646516470000|2022-03-05 21:41:10|14167.41|14047.41|14166.39|14046.39|14167.49|14047.49|14166.33|14046.33|8
1646516480000|2022-03-05 21:41:20|14165.77|14045.77|14165.78|14045.78|14165.85|14045.85|14165.42|14045.42|8
1646516490000|2022-03-05 21:41:30|14165.75|14045.75|14164.73|14044.73|14165.77|14045.77|14164.73|14044.73|10
1646516500000|2022-03-05 21:41:40|14164.67|14044.67|14164.04|14044.04|14164.69|14044.69|14164.04|14044.04|10
1646516510000|2022-03-05 21:41:50|14163.26|14043.26|14161.72|14041.72|14163.26|14043.26|14161.62|14041.62|7
1646516520000|2022-03-05 21:42:00|14158.3|14038.3|14154.87|14034.87|14158.3|14038.3|14154.82|14034.82|10
1646516530000|2022-03-05 21:42:10|14154.73|14034.73|14151.95|14031.95|14154.73|14034.73|14151.95|14031.95|9
1646516540000|2022-03-05 21:42:20|14151.94|14031.94|14147.79|14027.79|14151.95|14031.95|14147.79|14027.79|10
1646516550000|2022-03-05 21:42:30|14147.21|14027.21|14146.18|14026.18|14147.21|14027.21|14145.89|14025.89|10
1646516560000|2022-03-05 21:42:40|14146.24|14026.24|14146.01|14026.01|14146.53|14026.53|14145.8|14025.8|9
1646516570000|2022-03-05 21:42:50|14145.89|14025.89|14146.43|14026.43|14146.43|14026.43|14145.84|14025.84|9
1646516580000|2022-03-05 21:43:00|14146.53|14026.53|14146.28|14026.28|14146.53|14026.53|14146.1|14026.1|8
1646516590000|2022-03-05 21:43:10|14146.29|14026.29|14148.03|14028.03|14148.03|14028.03|14146.29|14026.29|9
1646516600000|2022-03-05 21:43:20|14148.22|14028.22|14147.62|14027.62|14148.34|14028.34|14147.5|14027.5|10
1646516610000|2022-03-05 21:43:30|14147.41|14027.41|14147.07|14027.07|14147.41|14027.41|14147.07|14027.07|10
1646516620000|2022-03-05 21:43:40|14146.6|14026.6|14145.96|14025.96|14146.6|14026.6|14145.96|14025.96|9
1646516630000|2022-03-05 21:43:50|14146|14026|14147.03|14027.03|14147.03|14027.03|14146|14026|9
1646516640000|2022-03-05 21:44:00|14146.98|14026.98|14147.27|14027.27|14147.46|14027.46|14146.9|14026.9|10
1646516650000|2022-03-05 21:44:10|14147.38|14027.38|14147.94|14027.94|14147.94|14027.94|14147.38|14027.38|10
1646516660000|2022-03-05 21:44:20|14147.98|14027.98|14147.45|14027.45|14148.04|14028.04|14147.23|14027.23|8
1646516670000|2022-03-05 21:44:30|14147.47|14027.47|14147.59|14027.59|14147.83|14027.83|14147.47|14027.47|10
1646516680000|2022-03-05 21:44:40|14147.61|14027.61|14145.69|14025.69|14147.61|14027.61|14145.69|14025.69|10
1646516690000|2022-03-05 21:44:50|14145.65|14025.65|14144.81|14024.81|14145.65|14025.65|14144.71|14024.71|9
1646516700000|2022-03-05 21:45:00|14144.97|14024.97|14145|14025|14145.08|14025.08|14144.86|14024.86|6
1646516710000|2022-03-05 21:45:10|14144.87|14024.87|14145.09|14025.09|14145.1|14025.1|14144|14024|9
1646516720000|2022-03-05 21:45:20|14144.67|14024.67|14144.31|14024.31|14145.23|14025.23|14144.22|14024.22|8
1646516730000|2022-03-05 21:45:30|14144.36|14024.36|14145.98|14025.98|14145.98|14025.98|14144.36|14024.36|9
1646516740000|2022-03-05 21:45:40|14145.21|14025.21|14146.52|14026.52|14146.52|14026.52|14145.21|14025.21|7
1646516750000|2022-03-05 21:45:50|14147.54|14027.54|14147.27|14027.27|14147.58|14027.58|14147.04|14027.04|7
1646516760000|2022-03-05 21:46:00|14147.28|14027.28|14147.81|14027.81|14147.81|14027.81|14147.28|14027.28|10
1646516770000|2022-03-05 21:46:10|14147.78|14027.78|14148.19|14028.19|14148.19|14028.19|14147.78|14027.78|8
1646516780000|2022-03-05 21:46:20|14148.49|14028.49|14148.54|14028.54|14148.71|14028.71|14148.49|14028.49|6
1646516790000|2022-03-05 21:46:30|14148.64|14028.64|14148.66|14028.66|14148.66|14028.66|14148.41|14028.41|8
1646516800000|2022-03-05 21:46:40|14148.6|14028.6|14148.35|14028.35|14148.94|14028.94|14148.14|14028.14|10
1646516810000|2022-03-05 21:46:50|14148.44|14028.44|14148.86|14028.86|14149.24|14029.24|14148.44|14028.44|9
1646516820000|2022-03-05 21:47:00|14148.47|14028.47|14148.3|14028.3|14148.47|14028.47|14148.18|14028.18|8
1646516830000|2022-03-05 21:47:10|14148.4|14028.4|14148.07|14028.07|14148.75|14028.75|14148.07|14028.07|8
1646516840000|2022-03-05 21:47:20|14148.28|14028.28|14151.06|14031.06|14151.06|14031.06|14148.13|14028.13|9
1646516850000|2022-03-05 21:47:30|14150.95|14030.95|14150.7|14030.7|14151.29|14031.29|14150.7|14030.7|9
1646516860000|2022-03-05 21:47:40|14150.51|14030.51|14150.16|14030.16|14151.08|14031.08|14149.95|14029.95|8
1646516870000|2022-03-05 21:47:50|14150.14|14030.14|14150.16|14030.16|14150.23|14030.23|14150.03|14030.03|8
1646516880000|2022-03-05 21:48:00|14150.11|14030.11|14150.04|14030.04|14150.17|14030.17|14149.97|14029.97|9
1646516890000|2022-03-05 21:48:10|14150.05|14030.05|14149.48|14029.48|14150.1|14030.1|14149.48|14029.48|9
1646516900000|2022-03-05 21:48:20|14149.57|14029.57|14149.25|14029.25|14149.57|14029.57|14149.14|14029.14|7
1646516910000|2022-03-05 21:48:30|14149.41|14029.41|14149.11|14029.11|14149.41|14029.41|14149.11|14029.11|8
1646516920000|2022-03-05 21:48:40|14148.92|14028.92|14148.3|14028.3|14148.92|14028.92|14147.7|14027.7|9
1646516930000|2022-03-05 21:48:50|14148.31|14028.31|14148.88|14028.88|14148.88|14028.88|14148.31|14028.31|8
1646516940000|2022-03-05 21:49:00|14148.96|14028.96|14149.11|14029.11|14149.27|14029.27|14148.96|14028.96|5
1646516950000|2022-03-05 21:49:10|14149.09|14029.09|14149.14|14029.14|14149.3|14029.3|14148.95|14028.95|5
1646516960000|2022-03-05 21:49:20|14149.33|14029.33|14147.9|14027.9|14149.56|14029.56|14147.83|14027.83|7
1646516970000|2022-03-05 21:49:30|14147.81|14027.81|14147.07|14027.07|14148.06|14028.06|14146.82|14026.82|8
1646516980000|2022-03-05 21:49:40|14146.5|14026.5|14145.82|14025.82|14146.64|14026.64|14145.67|14025.67|7
1646516990000|2022-03-05 21:49:50|14145.8|14025.8|14144.89|14024.89|14145.8|14025.8|14144.89|14024.89|7
1646517000000|2022-03-05 21:50:00|14144.72|14024.72|14145.99|14025.99|14146.12|14026.12|14144.72|14024.72|10
1646517010000|2022-03-05 21:50:10|14146.01|14026.01|14145.89|14025.89|14146.48|14026.48|14145.89|14025.89|10
1646517020000|2022-03-05 21:50:20|14146.1|14026.1|14144.97|14024.97|14146.1|14026.1|14144.97|14024.97|10
1646517030000|2022-03-05 21:50:30|14144.92|14024.92|14142.63|14022.63|14144.92|14024.92|14142.63|14022.63|10
1646517040000|2022-03-05 21:50:40|14142.43|14022.43|14141.68|14021.68|14142.79|14022.79|14141.68|14021.68|10
1646517050000|2022-03-05 21:50:50|14141.65|14021.65|14140.65|14020.65|14141.65|14021.65|14140.49|14020.49|10
1646517060000|2022-03-05 21:51:00|14140.78|14020.78|14140.57|14020.57|14140.93|14020.93|14140.47|14020.47|9
1646517070000|2022-03-05 21:51:10|14140.45|14020.45|14140.98|14020.98|14141.02|14021.02|14140.45|14020.45|9
1646517080000|2022-03-05 21:51:20|14140.96|14020.96|14139.87|14019.87|14140.96|14020.96|14139.85|14019.85|10
1646517090000|2022-03-05 21:51:30|14139.81|14019.81|14140.15|14020.15|14140.16|14020.16|14139.67|14019.67|8
1646517100000|2022-03-05 21:51:40|14139.92|14019.92|14135.83|14015.83|14139.92|14019.92|14135.83|14015.83|10
1646517110000|2022-03-05 21:51:50|14135.06|14015.06|14133.03|14013.03|14135.06|14015.06|14133.03|14013.03|8
1646517120000|2022-03-05 21:52:00|14132.34|14012.34|14131.37|14011.37|14132.34|14012.34|14131.37|14011.37|9
1646517130000|2022-03-05 21:52:10|14131.39|14011.39|14128.14|14008.14|14131.39|14011.39|14128.09|14008.09|10
1646517140000|2022-03-05 21:52:20|14127.86|14007.86|14125.81|14005.81|14127.86|14007.86|14125.81|14005.81|8
1646517150000|2022-03-05 21:52:30|14125.75|14005.75|14124.81|14004.81|14125.75|14005.75|14124.7|14004.7|9
1646517160000|2022-03-05 21:52:40|14124.11|14004.11|14123.89|14003.89|14124.19|14004.19|14123.79|14003.79|8
1646517170000|2022-03-05 21:52:50|14123.92|14003.92|14124.17|14004.17|14124.17|14004.17|14123.49|14003.49|8
1646517180000|2022-03-05 21:53:00|14124.24|14004.24|14124.7|14004.7|14124.73|14004.73|14124.18|14004.18|7
1646517190000|2022-03-05 21:53:10|14124.88|14004.88|14125.28|14005.28|14125.46|14005.46|14124.88|14004.88|6
1646517200000|2022-03-05 21:53:20|14125.03|14005.03|14125.51|14005.51|14125.51|14005.51|14124.99|14004.99|8
1646517210000|2022-03-05 21:53:30|14125.74|14005.74|14125.3|14005.3|14125.74|14005.74|14124.98|14004.98|8
1646517220000|2022-03-05 21:53:40|14125.11|14005.11|14126.12|14006.12|14126.12|14006.12|14125.11|14005.11|10
1646517230000|2022-03-05 21:53:50|14126.14|14006.14|14125.29|14005.29|14126.22|14006.22|14125.25|14005.25|9
1646517240000|2022-03-05 21:54:00|14125.23|14005.23|14125.57|14005.57|14125.57|14005.57|14125.15|14005.15|7
1646517250000|2022-03-05 21:54:10|14125.43|14005.43|14124.51|14004.51|14125.43|14005.43|14123.95|14003.95|8
1646517260000|2022-03-05 21:54:20|14124.63|14004.63|14122.67|14002.67|14124.63|14004.63|14122.67|14002.67|8
1646517270000|2022-03-05 21:54:30|14122.82|14002.82|14122.35|14002.35|14122.85|14002.85|14122.24|14002.24|9
1646517280000|2022-03-05 21:54:40|14122.5|14002.5|14122.95|14002.95|14122.95|14002.95|14122.28|14002.28|10
1646517290000|2022-03-05 21:54:50|14122.96|14002.96|14123.78|14003.78|14123.78|14003.78|14122.8|14002.8|9
1646517300000|2022-03-05 21:55:00|14123.73|14003.73|14123.82|14003.82|14123.91|14003.91|14123.56|14003.56|9
1646517310000|2022-03-05 21:55:10|14123.16|14003.16|14123.52|14003.52|14123.52|14003.52|14123.14|14003.14|8
1646517320000|2022-03-05 21:55:20|14123.62|14003.62|14124.62|14004.62|14124.62|14004.62|14123.62|14003.62|7
1646517330000|2022-03-05 21:55:30|14124.63|14004.63|14124.4|14004.4|14124.63|14004.63|14124.4|14004.4|8
1646517340000|2022-03-05 21:55:40|14124.5|14004.5|14124.49|14004.49|14124.5|14004.5|14124.11|14004.11|10
1646517350000|2022-03-05 21:55:50|14124.36|14004.36|14123.27|14003.27|14124.36|14004.36|14123.27|14003.27|8
1646517360000|2022-03-05 21:56:00|14123.25|14003.25|14120.7|14000.7|14123.25|14003.25|14120.7|14000.7|9
1646517370000|2022-03-05 21:56:10|14120.5|14000.5|14117.84|13997.84|14120.5|14000.5|14117.72|13997.72|10
1646517380000|2022-03-05 21:56:20|14117.86|13997.86|14118.14|13998.14|14118.14|13998.14|14117.64|13997.64|9
1646517390000|2022-03-05 21:56:30|14117.86|13997.86|14117.07|13997.07|14117.97|13997.97|14117.07|13997.07|9
1646517400000|2022-03-05 21:56:40|14116.85|13996.85|14115.9|13995.9|14117.05|13997.05|14115.9|13995.9|10
1646517410000|2022-03-05 21:56:50|14115.11|13995.11|14112.87|13992.87|14115.11|13995.11|14112.87|13992.87|10
1646517420000|2022-03-05 21:57:00|14112.77|13992.77|14110.41|13990.41|14113.12|13993.12|14110.41|13990.41|9
1646517430000|2022-03-05 21:57:10|14110.51|13990.51|14105.23|13985.23|14110.51|13990.51|14105.23|13985.23|10
1646517440000|2022-03-05 21:57:20|14105.31|13985.31|14104.33|13984.33|14105.39|13985.39|14104.19|13984.19|9
1646517450000|2022-03-05 21:57:30|14104.39|13984.39|14104.79|13984.79|14104.79|13984.79|14104.19|13984.19|9
1646517460000|2022-03-05 21:57:40|14105.04|13985.04|14105.02|13985.02|14105.17|13985.17|14104.95|13984.95|8
1646517470000|2022-03-05 21:57:50|14105.05|13985.05|14104.58|13984.58|14105.05|13985.05|14104.35|13984.35|8
1646517480000|2022-03-05 21:58:00|14104.19|13984.19|14101.16|13981.16|14104.24|13984.24|14101.16|13981.16|10
1646517490000|2022-03-05 21:58:10|14101.14|13981.14|14094.49|13974.49|14101.14|13981.14|14094.49|13974.49|10
1646517500000|2022-03-05 21:58:20|14094.37|13974.37|14092|13972|14094.37|13974.37|14092|13972|10
1646517510000|2022-03-05 21:58:30|14091.8|13971.8|14087.54|13967.54|14091.8|13971.8|14085.79|13965.79|10
1646517520000|2022-03-05 21:58:40|14087.05|13967.05|14086.74|13966.74|14087.05|13967.05|14085.85|13965.85|10
1646517530000|2022-03-05 21:58:50|14087.34|13967.34|14088.21|13968.21|14088.41|13968.41|14087.34|13967.34|9
1646517540000|2022-03-05 21:59:00|14087.8|13967.8|14088.21|13968.21|14088.21|13968.21|14087.8|13967.8|9
1646517550000|2022-03-05 21:59:10|14088.74|13968.74|14088.17|13968.17|14088.97|13968.97|14088.17|13968.17|10
1646517560000|2022-03-05 21:59:20|14088.11|13968.11|14088.15|13968.15|14089.19|13969.19|14088.11|13968.11|10
1646517570000|2022-03-05 21:59:30|14087.58|13967.58|14084.09|13964.09|14087.58|13967.58|14084.09|13964.09|10
1646517580000|2022-03-05 21:59:40|14083.8|13963.8|14081.35|13961.35|14083.8|13963.8|14081.15|13961.15|10
1646517590000|2022-03-05 21:59:50|14081|13961|14079.71|13959.71|14081|13961|14079.61|13959.61|10
1646517600000|2022-03-05 22:00:00|14079.81|13959.81|14083.1|13963.1|14083.1|13963.1|14079.81|13959.81|9
1646517610000|2022-03-05 22:00:10|14083.64|13963.64|14085.31|13965.31|14085.9|13965.9|14083.64|13963.64|10
1646517620000|2022-03-05 22:00:20|14085.34|13965.34|14085.2|13965.2|14086.29|13966.29|14085.2|13965.2|10
1646517630000|2022-03-05 22:00:30|14084.92|13964.92|14084.8|13964.8|14085.16|13965.16|14084.8|13964.8|7
1646517640000|2022-03-05 22:00:40|14084.59|13964.59|14086.4|13966.4|14086.73|13966.73|14083.58|13963.58|9
1646517650000|2022-03-05 22:00:50|14086.26|13966.26|14086.63|13966.63|14086.71|13966.71|14085.87|13965.87|9
1646517660000|2022-03-05 22:01:00|14086.95|13966.95|14087.2|13967.2|14087.43|13967.43|14086.93|13966.93|10
1646517670000|2022-03-05 22:01:10|14087.45|13967.45|14087.44|13967.44|14087.78|13967.78|14087.44|13967.44|7
1646517680000|2022-03-05 22:01:20|14087.39|13967.39|14084.49|13964.49|14087.39|13967.39|14084.49|13964.49|10
1646517690000|2022-03-05 22:01:30|14084.26|13964.26|14083.39|13963.39|14084.26|13964.26|14083.32|13963.32|9
1646517700000|2022-03-05 22:01:40|14083.01|13963.01|14082.9|13962.9|14083.01|13963.01|14082.63|13962.63|5
1646517710000|2022-03-05 22:01:50|14083.18|13963.18|14082.67|13962.67|14083.18|13963.18|14082.53|13962.53|8
1646517720000|2022-03-05 22:02:00|14082.02|13962.02|14078.02|13958.02|14082.02|13962.02|14078.02|13958.02|10
1646517730000|2022-03-05 22:02:10|14077.94|13957.94|14075.01|13955.01|14077.99|13957.99|14075.01|13955.01|10
1646517740000|2022-03-05 22:02:20|14075.32|13955.32|14074.42|13954.42|14076.3|13956.3|14074.32|13954.32|9
1646517750000|2022-03-05 22:02:30|14075.89|13955.89|14074.69|13954.69|14075.89|13955.89|14074.69|13954.69|7
1646517760000|2022-03-05 22:02:40|14074.71|13954.71|14074.82|13954.82|14074.88|13954.88|14074.43|13954.43|5
1646517770000|2022-03-05 22:02:50|14075.54|13955.54|14075.74|13955.74|14075.98|13955.98|14075.54|13955.54|6
1646517780000|2022-03-05 22:03:00|14075.5|13955.5|14074.74|13954.74|14075.79|13955.79|14074.6|13954.6|10
1646517790000|2022-03-05 22:03:10|14075.21|13955.21|14075.79|13955.79|14075.79|13955.79|14074.97|13954.97|6
1646517800000|2022-03-05 22:03:20|14075.72|13955.72|14075.16|13955.16|14076.09|13956.09|14075.16|13955.16|9
1646517810000|2022-03-05 22:03:30|14075.32|13955.32|14076.52|13956.52|14076.63|13956.63|14075.28|13955.28|10
1646517820000|2022-03-05 22:03:40|14076.73|13956.73|14076.35|13956.35|14076.78|13956.78|14076.25|13956.25|8
1646517830000|2022-03-05 22:03:50|14075.81|13955.81|14075.56|13955.56|14075.82|13955.82|14075.27|13955.27|5
1646517840000|2022-03-05 22:04:00|14075.53|13955.53|14075.74|13955.74|14076.28|13956.28|14075.52|13955.52|9
1646517850000|2022-03-05 22:04:10|14075.57|13955.57|14074.89|13954.89|14075.79|13955.79|14074.89|13954.89|9
1646517860000|2022-03-05 22:04:20|14074.71|13954.71|14070.31|13950.31|14074.82|13954.82|14070.31|13950.31|10
1646517870000|2022-03-05 22:04:30|14070.3|13950.3|14069.64|13949.64|14070.41|13950.41|14069.64|13949.64|9
1646517880000|2022-03-05 22:04:40|14068.26|13948.26|14067.72|13947.72|14068.26|13948.26|14067.72|13947.72|7
1646517890000|2022-03-05 22:04:50|14066.54|13946.54|14066.29|13946.29|14066.7|13946.7|14066.26|13946.26|7
1646517900000|2022-03-05 22:05:00|14066.12|13946.12|14065.72|13945.72|14066.14|13946.14|14065.65|13945.65|10
1646517910000|2022-03-05 22:05:10|14066.13|13946.13|14064.59|13944.59|14066.13|13946.13|14064.32|13944.32|8
1646517920000|2022-03-05 22:05:20|14064.75|13944.75|14066.4|13946.4|14066.44|13946.44|14064.71|13944.71|8
1646517930000|2022-03-05 22:05:30|14066.52|13946.52|14065.71|13945.71|14066.52|13946.52|14065.16|13945.16|9
1646517940000|2022-03-05 22:05:40|14066.01|13946.01|14065.84|13945.84|14066.3|13946.3|14065.74|13945.74|9
1646517950000|2022-03-05 22:05:50|14065.72|13945.72|14065.83|13945.83|14065.83|13945.83|14065.7|13945.7|6
1646517960000|2022-03-05 22:06:00|14065.84|13945.84|14068.02|13948.02|14068.02|13948.02|14065.83|13945.83|8
1646517970000|2022-03-05 22:06:10|14067.91|13947.91|14071.41|13951.41|14071.41|13951.41|14067.74|13947.74|9
1646517980000|2022-03-05 22:06:20|14071.57|13951.57|14075.53|13955.53|14075.53|13955.53|14071.57|13951.57|9
1646517990000|2022-03-05 22:06:30|14075.86|13955.86|14075.77|13955.77|14075.86|13955.86|14075.44|13955.44|6
1646518000000|2022-03-05 22:06:40|14077.64|13957.64|14078.92|13958.92|14078.92|13958.92|14077.64|13957.64|9
1646518010000|2022-03-05 22:06:50|14079.2|13959.2|14079.06|13959.06|14079.86|13959.86|14079.06|13959.06|9
1646518020000|2022-03-05 22:07:00|14079.04|13959.04|14080.88|13960.88|14080.88|13960.88|14079.04|13959.04|6
1646518030000|2022-03-05 22:07:10|14081.61|13961.61|14081.84|13961.84|14081.84|13961.84|14081.5|13961.5|5
1646518040000|2022-03-05 22:07:20|14081.95|13961.95|14079.76|13959.76|14081.95|13961.95|14079.76|13959.76|9
1646518050000|2022-03-05 22:07:30|14079.74|13959.74|14078.84|13958.84|14079.88|13959.88|14078.84|13958.84|8
1646518060000|2022-03-05 22:07:40|14077.7|13957.7|14076.02|13956.02|14077.7|13957.7|14076.02|13956.02|9
1646518070000|2022-03-05 22:07:50|14075.99|13955.99|14074.85|13954.85|14075.99|13955.99|14074.85|13954.85|10
1646518080000|2022-03-05 22:08:00|14074.51|13954.51|14074.06|13954.06|14074.51|13954.51|14074.06|13954.06|6
1646518090000|2022-03-05 22:08:10|14074.19|13954.19|14073.25|13953.25|14074.26|13954.26|14073.25|13953.25|10
1646518100000|2022-03-05 22:08:20|14073.11|13953.11|14073.95|13953.95|14074.73|13954.73|14073.11|13953.11|10
1646518110000|2022-03-05 22:08:30|14073.84|13953.84|14073.7|13953.7|14074.01|13954.01|14073.7|13953.7|10
1646518120000|2022-03-05 22:08:40|14073.84|13953.84|14073.87|13953.87|14074.77|13954.77|14073.84|13953.84|4
1646518130000|2022-03-05 22:08:50|14074|13954|14074.31|13954.31|14075.09|13955.09|14074|13954|8
1646518140000|2022-03-05 22:09:00|14074.64|13954.64|14074.64|13954.64|14075.23|13955.23|14074.35|13954.35|10
1646518150000|2022-03-05 22:09:10|14073.98|13953.98|14074.7|13954.7|14075.24|13955.24|14073.98|13953.98|9
1646518160000|2022-03-05 22:09:20|14074.77|13954.77|14075.16|13955.16|14075.16|13955.16|14074.77|13954.77|10
1646518170000|2022-03-05 22:09:30|14075.05|13955.05|14075.56|13955.56|14075.67|13955.67|14075.05|13955.05|10
1646518180000|2022-03-05 22:09:40|14075.38|13955.38|14076.54|13956.54|14076.54|13956.54|14075.29|13955.29|10
1646518190000|2022-03-05 22:09:50|14076.55|13956.55|14077.55|13957.55|14077.55|13957.55|14076.55|13956.55|10
1646518200000|2022-03-05 22:10:00|14077.56|13957.56|14077.8|13957.8|14077.8|13957.8|14077.56|13957.56|10
1646518210000|2022-03-05 22:10:10|14076.93|13956.93|14078.1|13958.1|14078.62|13958.62|14076.93|13956.93|10
1646518220000|2022-03-05 22:10:20|14078.16|13958.16|14078.12|13958.12|14078.18|13958.18|14077.95|13957.95|9
1646518230000|2022-03-05 22:10:30|14078.25|13958.25|14078.48|13958.48|14078.48|13958.48|14078.2|13958.2|8
1646518240000|2022-03-05 22:10:40|14078.46|13958.46|14077.4|13957.4|14078.46|13958.46|14077.4|13957.4|10
1646518250000|2022-03-05 22:10:50|14077.3|13957.3|14075.44|13955.44|14077.3|13957.3|14075.36|13955.36|8
1646518260000|2022-03-05 22:11:00|14075.29|13955.29|14074.21|13954.21|14075.29|13955.29|14073.98|13953.98|10
1646518270000|2022-03-05 22:11:10|14074.26|13954.26|14073.66|13953.66|14074.26|13954.26|14073.64|13953.64|6
1646518280000|2022-03-05 22:11:20|14073.62|13953.62|14073.37|13953.37|14073.62|13953.62|14073.37|13953.37|5
1646518290000|2022-03-05 22:11:30|14073.48|13953.48|14074.51|13954.51|14074.82|13954.82|14073.48|13953.48|8
1646518300000|2022-03-05 22:11:40|14074.72|13954.72|14074.47|13954.47|14075.24|13955.24|14074.11|13954.11|9
1646518310000|2022-03-05 22:11:50|14074.43|13954.43|14074.45|13954.45|14074.53|13954.53|14074.36|13954.36|10
1646518320000|2022-03-05 22:12:00|14074.55|13954.55|14074.25|13954.25|14074.55|13954.55|14074.19|13954.19|7
1646518330000|2022-03-05 22:12:10|14074.48|13954.48|14075.83|13955.83|14075.83|13955.83|14074.48|13954.48|6
1646518340000|2022-03-05 22:12:20|14076.25|13956.25|14077.44|13957.44|14077.44|13957.44|14076.16|13956.16|10
1646518350000|2022-03-05 22:12:30|14077.66|13957.66|14077.9|13957.9|14077.9|13957.9|14077.45|13957.45|10
1646518360000|2022-03-05 22:12:40|14078.31|13958.31|14079.54|13959.54|14079.54|13959.54|14078.07|13958.07|9
1646518370000|2022-03-05 22:12:50|14079.55|13959.55|14081.28|13961.28|14081.28|13961.28|14079.55|13959.55|10
1646518380000|2022-03-05 22:13:00|14081.3|13961.3|14082.08|13962.08|14082.08|13962.08|14081.3|13961.3|8
1646518390000|2022-03-05 22:13:10|14082.1|13962.1|14082.85|13962.85|14082.99|13962.99|14082.1|13962.1|10
1646518400000|2022-03-05 22:13:20|14083.08|13963.08|14082.98|13962.98|14083.14|13963.14|14082.98|13962.98|5
1646518410000|2022-03-05 22:13:30|14083.18|13963.18|14083.68|13963.68|14083.86|13963.86|14083.18|13963.18|9
1646518420000|2022-03-05 22:13:40|14083.84|13963.84|14085.72|13965.72|14085.72|13965.72|14083.84|13963.84|9
1646518430000|2022-03-05 22:13:50|14085.63|13965.63|14086.02|13966.02|14086.44|13966.44|14085.62|13965.62|10
1646518440000|2022-03-05 22:14:00|14085.94|13965.94|14084.02|13964.02|14085.94|13965.94|14084.02|13964.02|9
1646518450000|2022-03-05 22:14:10|14084|13964|14083.82|13963.82|14084.05|13964.05|14083.82|13963.82|5
1646518460000|2022-03-05 22:14:20|14083.83|13963.83|14082.55|13962.55|14083.83|13963.83|14082.55|13962.55|10
1646518470000|2022-03-05 22:14:30|14082.46|13962.46|14082.46|13962.46|14082.6|13962.6|14082.45|13962.45|4
1646518480000|2022-03-05 22:14:40|14082.59|13962.59|14081.28|13961.28|14082.7|13962.7|14081.12|13961.12|8
1646518490000|2022-03-05 22:14:50|14082.19|13962.19|14081.15|13961.15|14082.19|13962.19|14081.07|13961.07|7
1646518500000|2022-03-05 22:15:00|14081.45|13961.45|14081.3|13961.3|14081.45|13961.45|14080.94|13960.94|10
1646518510000|2022-03-05 22:15:10|14081.08|13961.08|14081.75|13961.75|14081.91|13961.91|14080.79|13960.79|8
1646518520000|2022-03-05 22:15:20|14081.92|13961.92|14082.96|13962.96|14082.96|13962.96|14081.92|13961.92|10
1646518530000|2022-03-05 22:15:30|14083.08|13963.08|14083.42|13963.42|14083.53|13963.53|14083.08|13963.08|10
1646518540000|2022-03-05 22:15:40|14083.71|13963.71|14083.39|13963.39|14083.71|13963.71|14083.11|13963.11|10
1646518550000|2022-03-05 22:15:50|14083.59|13963.59|14083.7|13963.7|14083.7|13963.7|14083.52|13963.52|6
1646518560000|2022-03-05 22:16:00|14083.62|13963.62|14083.63|13963.63|14083.66|13963.66|14083.3|13963.3|10
1646518570000|2022-03-05 22:16:10|14082.78|13962.78|14082.73|13962.73|14082.78|13962.78|14082.66|13962.66|7
1646518580000|2022-03-05 22:16:20|14082.67|13962.67|14082.87|13962.87|14082.87|13962.87|14082.65|13962.65|7
1646518590000|2022-03-05 22:16:30|14082.89|13962.89|14083.69|13963.69|14083.69|13963.69|14082.89|13962.89|10
1646518600000|2022-03-05 22:16:40|14083.65|13963.65|14083.66|13963.66|14083.66|13963.66|14083.46|13963.46|9
1646518610000|2022-03-05 22:16:50|14083.75|13963.75|14085.16|13965.16|14085.16|13965.16|14083.65|13963.65|8
1646518620000|2022-03-05 22:17:00|14086.05|13966.05|14087.36|13967.36|14087.36|13967.36|14086.05|13966.05|9
1646518630000|2022-03-05 22:17:10|14088.44|13968.44|14092.43|13972.43|14092.43|13972.43|14088.44|13968.44|10
1646518640000|2022-03-05 22:17:20|14092.36|13972.36|14094.03|13974.03|14094.03|13974.03|14092.36|13972.36|8
1646518650000|2022-03-05 22:17:30|14094.01|13974.01|14094.73|13974.73|14094.79|13974.79|14094.01|13974.01|8
1646518660000|2022-03-05 22:17:40|14095.1|13975.1|14095.5|13975.5|14095.5|13975.5|14095.02|13975.02|9
1646518670000|2022-03-05 22:17:50|14095.57|13975.57|14094.76|13974.76|14095.62|13975.62|14094.72|13974.72|4
1646518680000|2022-03-05 22:18:00|14094.75|13974.75|14094.63|13974.63|14094.8|13974.8|14094.63|13974.63|6
1646518690000|2022-03-05 22:18:10|14094.65|13974.65|14094.58|13974.58|14094.73|13974.73|14094.51|13974.51|5
1646518700000|2022-03-05 22:18:20|14094.21|13974.21|14094.62|13974.62|14095|13975|14094.21|13974.21|10
1646518710000|2022-03-05 22:18:30|14094.38|13974.38|14093.76|13973.76|14094.63|13974.63|14093.76|13973.76|10
1646518720000|2022-03-05 22:18:40|14093.69|13973.69|14092.55|13972.55|14093.77|13973.77|14091.91|13971.91|7
1646518730000|2022-03-05 22:18:50|14092.5|13972.5|14091.97|13971.97|14092.51|13972.51|14091.95|13971.95|7
1646518740000|2022-03-05 22:19:00|14091.83|13971.83|14092|13972|14092.14|13972.14|14091.83|13971.83|9
1646518750000|2022-03-05 22:19:10|14092.01|13972.01|14092.06|13972.06|14092.22|13972.22|14091.87|13971.87|7
1646518760000|2022-03-05 22:19:20|14092.04|13972.04|14091.63|13971.63|14092.15|13972.15|14091.63|13971.63|8
1646518770000|2022-03-05 22:19:30|14090.85|13970.85|14089.96|13969.96|14090.86|13970.86|14089.96|13969.96|8
1646518780000|2022-03-05 22:19:40|14090.02|13970.02|14089.72|13969.72|14090.02|13970.02|14089.72|13969.72|8
1646518790000|2022-03-05 22:19:50|14089.77|13969.77|14089.57|13969.57|14089.89|13969.89|14089.57|13969.57|8
1646518800000|2022-03-05 22:20:00|14089.6|13969.6|14089.04|13969.04|14089.6|13969.6|14088.99|13968.99|9
1646518810000|2022-03-05 22:20:10|14088.59|13968.59|14089.08|13969.08|14089.08|13969.08|14088.55|13968.55|9
1646518820000|2022-03-05 22:20:20|14088.64|13968.64|14089.17|13969.17|14089.17|13969.17|14088.62|13968.62|8
1646518830000|2022-03-05 22:20:30|14088.99|13968.99|14086.89|13966.89|14088.99|13968.99|14086.81|13966.81|9
1646518840000|2022-03-05 22:20:40|14086.64|13966.64|14086.21|13966.21|14086.66|13966.66|14085.95|13965.95|8
1646518850000|2022-03-05 22:20:50|14086.11|13966.11|14086.18|13966.18|14086.18|13966.18|14085.61|13965.61|9
1646518860000|2022-03-05 22:21:00|14086.16|13966.16|14087.49|13967.49|14087.54|13967.54|14085.82|13965.82|9
1646518870000|2022-03-05 22:21:10|14087.47|13967.47|14087.66|13967.66|14087.8|13967.8|14087.47|13967.47|8
1646518880000|2022-03-05 22:21:20|14087.67|13967.67|14087.63|13967.63|14087.83|13967.83|14087.02|13967.02|9
1646518890000|2022-03-05 22:21:30|14088.18|13968.18|14089.29|13969.29|14089.29|13969.29|14088.18|13968.18|8
1646518900000|2022-03-05 22:21:40|14089.52|13969.52|14089.54|13969.54|14089.54|13969.54|14088.98|13968.98|9
1646518910000|2022-03-05 22:21:50|14089.53|13969.53|14092.14|13972.14|14092.14|13972.14|14089.29|13969.29|10
1646518920000|2022-03-05 22:22:00|14092.47|13972.47|14095.48|13975.48|14095.48|13975.48|14092.47|13972.47|9
1646518930000|2022-03-05 22:22:10|14095.65|13975.65|14098.16|13978.16|14098.26|13978.26|14095.65|13975.65|7
1646518940000|2022-03-05 22:22:20|14098.49|13978.49|14099.86|13979.86|14099.86|13979.86|14098.49|13978.49|10
1646518950000|2022-03-05 22:22:30|14099.89|13979.89|14099.73|13979.73|14100.12|13980.12|14099.49|13979.49|10
1646518960000|2022-03-05 22:22:40|14099.84|13979.84|14100.28|13980.28|14100.28|13980.28|14099.61|13979.61|10
1646518970000|2022-03-05 22:22:50|14100.3|13980.3|14100.08|13980.08|14100.35|13980.35|14099.99|13979.99|7
1646518980000|2022-03-05 22:23:00|14100.16|13980.16|14101.21|13981.21|14101.45|13981.45|14100.16|13980.16|7
1646518990000|2022-03-05 22:23:10|14101.22|13981.22|14102.28|13982.28|14102.28|13982.28|14101.21|13981.21|10
1646519000000|2022-03-05 22:23:20|14102.36|13982.36|14102.62|13982.62|14102.81|13982.81|14102.28|13982.28|9
1646519010000|2022-03-05 22:23:30|14102.59|13982.59|14104.31|13984.31|14104.31|13984.31|14102.59|13982.59|9
1646519020000|2022-03-05 22:23:40|14104.51|13984.51|14105.05|13985.05|14105.05|13985.05|14103.8|13983.8|10
1646519030000|2022-03-05 22:23:50|14105.2|13985.2|14105.53|13985.53|14105.53|13985.53|14104.94|13984.94|9
1646519040000|2022-03-05 22:24:00|14105.62|13985.62|14105.98|13985.98|14106.15|13986.15|14105.62|13985.62|10
1646519050000|2022-03-05 22:24:10|14106.22|13986.22|14106.5|13986.5|14106.5|13986.5|14106.22|13986.22|8
1646519060000|2022-03-05 22:24:20|14106.34|13986.34|14106.09|13986.09|14106.36|13986.36|14106.04|13986.04|9
1646519070000|2022-03-05 22:24:30|14106.1|13986.1|14106.22|13986.22|14106.22|13986.22|14105.92|13985.92|9
1646519080000|2022-03-05 22:24:40|14106.66|13986.66|14105.31|13985.31|14106.66|13986.66|14105.31|13985.31|9
1646519090000|2022-03-05 22:24:50|14105.13|13985.13|14104.72|13984.72|14105.13|13985.13|14104.11|13984.11|9
1646519100000|2022-03-05 22:25:00|14105|13985|14104.12|13984.12|14105|13985|14104.09|13984.09|10
1646519110000|2022-03-05 22:25:10|14103.94|13983.94|14104.84|13984.84|14104.84|13984.84|14103.75|13983.75|10
1646519120000|2022-03-05 22:25:20|14104.75|13984.75|14105.29|13985.29|14105.56|13985.56|14104.75|13984.75|10
1646519130000|2022-03-05 22:25:30|14105.65|13985.65|14106.98|13986.98|14106.98|13986.98|14105.65|13985.65|10
1646519140000|2022-03-05 22:25:40|14106.69|13986.69|14106.7|13986.7|14107.09|13987.09|14106.67|13986.67|10
1646519150000|2022-03-05 22:25:50|14106.71|13986.71|14109.45|13989.45|14109.45|13989.45|14106.16|13986.16|10
1646519160000|2022-03-05 22:26:00|14109.78|13989.78|14112.11|13992.11|14112.11|13992.11|14109.43|13989.43|10
1646519170000|2022-03-05 22:26:10|14112.08|13992.08|14112.42|13992.42|14112.42|13992.42|14112.07|13992.07|8
1646519180000|2022-03-05 22:26:20|14112.24|13992.24|14113.12|13993.12|14113.16|13993.16|14112.24|13992.24|6
1646519190000|2022-03-05 22:26:30|14113.27|13993.27|14114.09|13994.09|14114.09|13994.09|14112.96|13992.96|9
1646519200000|2022-03-05 22:26:40|14114.4|13994.4|14114.49|13994.49|14114.49|13994.49|14114.25|13994.25|10
1646519210000|2022-03-05 22:26:50|14114.4|13994.4|14115.16|13995.16|14115.18|13995.18|14114.4|13994.4|6
1646519220000|2022-03-05 22:27:00|14115.05|13995.05|14116.67|13996.67|14116.67|13996.67|14115.05|13995.05|9
1646519230000|2022-03-05 22:27:10|14116.89|13996.89|14116.39|13996.39|14117.39|13997.39|14116.39|13996.39|9
1646519240000|2022-03-05 22:27:20|14116.16|13996.16|14116.8|13996.8|14116.8|13996.8|14116.16|13996.16|8
1646519250000|2022-03-05 22:27:30|14116.89|13996.89|14117.55|13997.55|14117.55|13997.55|14116.82|13996.82|10
1646519260000|2022-03-05 22:27:40|14117.61|13997.61|14117.32|13997.32|14117.67|13997.67|14117.32|13997.32|8
1646519270000|2022-03-05 22:27:50|14117.33|13997.33|14117.08|13997.08|14117.43|13997.43|14117.08|13997.08|9
1646519280000|2022-03-05 22:28:00|14117.22|13997.22|14117.75|13997.75|14117.75|13997.75|14116.8|13996.8|10
1646519290000|2022-03-05 22:28:10|14117.79|13997.79|14115.54|13995.54|14117.79|13997.79|14115.54|13995.54|9
1646519300000|2022-03-05 22:28:20|14115.37|13995.37|14114.46|13994.46|14115.37|13995.37|14114.45|13994.45|4
1646519310000|2022-03-05 22:28:30|14114.31|13994.31|14113.31|13993.31|14114.42|13994.42|14113.31|13993.31|9
1646519320000|2022-03-05 22:28:40|14113.1|13993.1|14113.16|13993.16|14113.16|13993.16|14112.14|13992.14|9
1646519330000|2022-03-05 22:28:50|14113.15|13993.15|14113.34|13993.34|14113.42|13993.42|14113|13993|8
1646519340000|2022-03-05 22:29:00|14113.14|13993.14|14111.6|13991.6|14113.14|13993.14|14111.6|13991.6|8
1646519350000|2022-03-05 22:29:10|14111.38|13991.38|14110.39|13990.39|14111.38|13991.38|14110.39|13990.39|10
1646519360000|2022-03-05 22:29:20|14110.45|13990.45|14110.55|13990.55|14110.61|13990.61|14110.04|13990.04|10
1646519370000|2022-03-05 22:29:30|14110.4|13990.4|14108.39|13988.39|14110.4|13990.4|14108.39|13988.39|10
1646519380000|2022-03-05 22:29:40|14108.29|13988.29|14108.73|13988.73|14108.73|13988.73|14108.29|13988.29|7
1646519390000|2022-03-05 22:29:50|14108.51|13988.51|14108.65|13988.65|14108.67|13988.67|14108.35|13988.35|9
1646519400000|2022-03-05 22:30:00|14108.92|13988.92|14109.46|13989.46|14109.46|13989.46|14108.77|13988.77|9
1646519410000|2022-03-05 22:30:10|14109.49|13989.49|14110.21|13990.21|14110.21|13990.21|14109.49|13989.49|9
1646519420000|2022-03-05 22:30:20|14110.52|13990.52|14110.14|13990.14|14110.89|13990.89|14110.1|13990.1|7
1646519430000|2022-03-05 22:30:30|14110.35|13990.35|14109.93|13989.93|14110.35|13990.35|14108.84|13988.84|10
1646519440000|2022-03-05 22:30:40|14109.92|13989.92|14109.73|13989.73|14110.56|13990.56|14109.73|13989.73|9
1646519450000|2022-03-05 22:30:50|14109.98|13989.98|14108.81|13988.81|14109.98|13989.98|14108.66|13988.66|9
1646519460000|2022-03-05 22:31:00|14108.7|13988.7|14108.45|13988.45|14108.8|13988.8|14108.45|13988.45|7
1646519470000|2022-03-05 22:31:10|14108.22|13988.22|14108.5|13988.5|14108.5|13988.5|14108.2|13988.2|6
1646519480000|2022-03-05 22:31:20|14108.52|13988.52|14108.48|13988.48|14108.52|13988.52|14108.22|13988.22|8
1646519490000|2022-03-05 22:31:30|14108.46|13988.46|14108.39|13988.39|14108.46|13988.46|14108.39|13988.39|6
1646519500000|2022-03-05 22:31:40|14108.5|13988.5|14108.56|13988.56|14108.8|13988.8|14108.49|13988.49|8
1646519510000|2022-03-05 22:31:50|14108.58|13988.58|14109.17|13989.17|14109.2|13989.2|14108.02|13988.02|7
1646519520000|2022-03-05 22:32:00|14109.1|13989.1|14109.23|13989.23|14109.26|13989.26|14109.1|13989.1|6
1646519530000|2022-03-05 22:32:10|14109.22|13989.22|14110.5|13990.5|14110.51|13990.51|14109.22|13989.22|7
1646519540000|2022-03-05 22:32:20|14110.41|13990.41|14110.38|13990.38|14110.5|13990.5|14110.32|13990.32|6
1646519550000|2022-03-05 22:32:30|14110.21|13990.21|14110.12|13990.12|14110.27|13990.27|14109.87|13989.87|8
1646519560000|2022-03-05 22:32:40|14110.1|13990.1|14108.92|13988.92|14110.1|13990.1|14108.92|13988.92|6
1646519570000|2022-03-05 22:32:50|14109.12|13989.12|14109.3|13989.3|14109.35|13989.35|14109.12|13989.12|4
1646519580000|2022-03-05 22:33:00|14109.24|13989.24|14108.63|13988.63|14109.29|13989.29|14108.39|13988.39|7
1646519590000|2022-03-05 22:33:10|14108.76|13988.76|14110.2|13990.2|14110.2|13990.2|14108.76|13988.76|9
1646519600000|2022-03-05 22:33:20|14110.22|13990.22|14111.28|13991.28|14111.33|13991.33|14110.21|13990.21|10
1646519610000|2022-03-05 22:33:30|14111.6|13991.6|14113.3|13993.3|14113.61|13993.61|14111.54|13991.54|10
1646519620000|2022-03-05 22:33:40|14113.39|13993.39|14115.13|13995.13|14115.4|13995.4|14113.39|13993.39|9
1646519630000|2022-03-05 22:33:50|14115.07|13995.07|14115.64|13995.64|14115.84|13995.84|14115.07|13995.07|10
1646519640000|2022-03-05 22:34:00|14115.63|13995.63|14116.66|13996.66|14116.66|13996.66|14115.63|13995.63|10
1646519650000|2022-03-05 22:34:10|14116.68|13996.68|14117.4|13997.4|14117.55|13997.55|14116.68|13996.68|10
1646519660000|2022-03-05 22:34:20|14117.16|13997.16|14116.68|13996.68|14117.22|13997.22|14115.82|13995.82|8
1646519670000|2022-03-05 22:34:30|14116.84|13996.84|14116.93|13996.93|14116.93|13996.93|14116.09|13996.09|9
1646519680000|2022-03-05 22:34:40|14117.21|13997.21|14117.74|13997.74|14117.81|13997.81|14117.21|13997.21|10
1646519690000|2022-03-05 22:34:50|14117.78|13997.78|14118.35|13998.35|14118.49|13998.49|14117.78|13997.78|10
1646519700000|2022-03-05 22:35:00|14118.23|13998.23|14118.81|13998.81|14118.9|13998.9|14118.23|13998.23|9
1646519710000|2022-03-05 22:35:10|14119.26|13999.26|14117.35|13997.35|14119.26|13999.26|14117.35|13997.35|10
1646519720000|2022-03-05 22:35:20|14117.23|13997.23|14117.45|13997.45|14118.14|13998.14|14117.23|13997.23|9
1646519730000|2022-03-05 22:35:30|14117.57|13997.57|14117.63|13997.63|14117.68|13997.68|14117.42|13997.42|9
1646519740000|2022-03-05 22:35:40|14117.56|13997.56|14116.8|13996.8|14117.76|13997.76|14116.45|13996.45|10
1646519750000|2022-03-05 22:35:50|14116.6|13996.6|14114.97|13994.97|14116.83|13996.83|14114.97|13994.97|10
1646519760000|2022-03-05 22:36:00|14114.28|13994.28|14115.67|13995.67|14116.14|13996.14|14114.28|13994.28|10
1646519770000|2022-03-05 22:36:10|14116.03|13996.03|14115.79|13995.79|14116.06|13996.06|14115.72|13995.72|9
1646519780000|2022-03-05 22:36:20|14115.73|13995.73|14116.16|13996.16|14116.19|13996.19|14115.73|13995.73|9
1646519790000|2022-03-05 22:36:30|14116.18|13996.18|14116.05|13996.05|14116.23|13996.23|14115.64|13995.64|8
1646519800000|2022-03-05 22:36:40|14116.27|13996.27|14115.55|13995.55|14116.27|13996.27|14115.36|13995.36|8
1646519810000|2022-03-05 22:36:50|14115.54|13995.54|14115.08|13995.08|14115.54|13995.54|14114.1|13994.1|10
1646519820000|2022-03-05 22:37:00|14114.87|13994.87|14115.84|13995.84|14116.41|13996.41|14114.87|13994.87|9
1646519830000|2022-03-05 22:37:10|14115.87|13995.87|14114.41|13994.41|14115.87|13995.87|14114.41|13994.41|10
1646519840000|2022-03-05 22:37:20|14114.28|13994.28|14113.79|13993.79|14114.4|13994.4|14113.79|13993.79|10
1646519850000|2022-03-05 22:37:30|14113.64|13993.64|14112.41|13992.41|14113.64|13993.64|14112.41|13992.41|9
1646519860000|2022-03-05 22:37:40|14112.38|13992.38|14112.01|13992.01|14112.38|13992.38|14112|13992|8
1646519870000|2022-03-05 22:37:50|14111.71|13991.71|14111.53|13991.53|14111.71|13991.71|14111.52|13991.52|6
1646519880000|2022-03-05 22:38:00|14111.36|13991.36|14111.36|13991.36|14112.06|13992.06|14111.32|13991.32|7
1646519890000|2022-03-05 22:38:10|14112.32|13992.32|14112.8|13992.8|14112.8|13992.8|14112.31|13992.31|7
1646519900000|2022-03-05 22:38:20|14112.79|13992.79|14112.79|13992.79|14112.81|13992.81|14112.64|13992.64|7
1646519910000|2022-03-05 22:38:30|14112.81|13992.81|14113.05|13993.05|14113.06|13993.06|14112.66|13992.66|6
1646519920000|2022-03-05 22:38:40|14113.08|13993.08|14108.62|13988.62|14113.08|13993.08|14108.62|13988.62|8
1646519930000|2022-03-05 22:38:50|14108.11|13988.11|14106.65|13986.65|14108.37|13988.37|14106.56|13986.56|8
1646519940000|2022-03-05 22:39:00|14106.5|13986.5|14106.03|13986.03|14106.58|13986.58|14106.02|13986.02|7
1646519950000|2022-03-05 22:39:10|14105.93|13985.93|14105.92|13985.92|14105.94|13985.94|14105.89|13985.89|5
1646519960000|2022-03-05 22:39:20|14105.86|13985.86|14105.56|13985.56|14105.86|13985.86|14105.41|13985.41|9
1646519970000|2022-03-05 22:39:30|14105.31|13985.31|14106.17|13986.17|14106.33|13986.33|14105.2|13985.2|9
1646519980000|2022-03-05 22:39:40|14106.08|13986.08|14106.29|13986.29|14106.34|13986.34|14106.08|13986.08|6
1646519990000|2022-03-05 22:39:50|14106.2|13986.2|14105.81|13985.81|14106.2|13986.2|14105.8|13985.8|6
1646520000000|2022-03-05 22:40:00|14105.58|13985.58|14104.35|13984.35|14105.89|13985.89|14104.35|13984.35|8
1646520010000|2022-03-05 22:40:10|14104.47|13984.47|14103.44|13983.44|14105.65|13985.65|14103.44|13983.44|10
1646520020000|2022-03-05 22:40:20|14103.28|13983.28|14104.37|13984.37|14104.64|13984.64|14103.28|13983.28|10
1646520030000|2022-03-05 22:40:30|14104.38|13984.38|14103.81|13983.81|14104.5|13984.5|14103.81|13983.81|10
1646520040000|2022-03-05 22:40:40|14103.79|13983.79|14103.31|13983.31|14103.89|13983.89|14103.3|13983.3|10
1646520050000|2022-03-05 22:40:50|14103.28|13983.28|14101.96|13981.96|14103.28|13983.28|14101.96|13981.96|10
1646520060000|2022-03-05 22:41:00|14101.88|13981.88|14102.63|13982.63|14102.63|13982.63|14101.88|13981.88|10
1646520070000|2022-03-05 22:41:10|14102.68|13982.68|14102.92|13982.92|14102.92|13982.92|14102.68|13982.68|8
1646520080000|2022-03-05 22:41:20|14102.33|13982.33|14103.47|13983.47|14103.57|13983.57|14102.33|13982.33|10
1646520090000|2022-03-05 22:41:30|14103.53|13983.53|14102.86|13982.86|14103.53|13983.53|14102.86|13982.86|8
1646520100000|2022-03-05 22:41:40|14102.85|13982.85|14101.91|13981.91|14103.14|13983.14|14101.78|13981.78|9
1646520110000|2022-03-05 22:41:50|14102.01|13982.01|14102.02|13982.02|14102.03|13982.03|14101.88|13981.88|7
1646520120000|2022-03-05 22:42:00|14101.91|13981.91|14102.44|13982.44|14102.44|13982.44|14101.91|13981.91|7
1646520130000|2022-03-05 22:42:10|14102.57|13982.57|14103.66|13983.66|14103.77|13983.77|14102.57|13982.57|9
1646520140000|2022-03-05 22:42:20|14103.37|13983.37|14103.74|13983.74|14103.74|13983.74|14103.17|13983.17|7
1646520150000|2022-03-05 22:42:30|14103.42|13983.42|14103.76|13983.76|14103.77|13983.77|14103.42|13983.42|4
1646520160000|2022-03-05 22:42:40|14103.74|13983.74|14103.85|13983.85|14103.85|13983.85|14102.67|13982.67|7
1646520170000|2022-03-05 22:42:50|14103.83|13983.83|14104.08|13984.08|14104.08|13984.08|14103.77|13983.77|10
1646520180000|2022-03-05 22:43:00|14103.77|13983.77|14106.26|13986.26|14106.26|13986.26|14103.77|13983.77|10
1646520190000|2022-03-05 22:43:10|14106.22|13986.22|14106.43|13986.43|14106.68|13986.68|14106.09|13986.09|9
1646520200000|2022-03-05 22:43:20|14106.64|13986.64|14107.42|13987.42|14107.42|13987.42|14106.64|13986.64|9
1646520210000|2022-03-05 22:43:30|14107.47|13987.47|14107.89|13987.89|14108.06|13988.06|14107.47|13987.47|9
1646520220000|2022-03-05 22:43:40|14107.75|13987.75|14110.65|13990.65|14110.65|13990.65|14107.75|13987.75|9
1646520230000|2022-03-05 22:43:50|14111.26|13991.26|14111.37|13991.37|14111.66|13991.66|14111.04|13991.04|10
1646520240000|2022-03-05 22:44:00|14111.41|13991.41|14110.79|13990.79|14112.3|13992.3|14110.79|13990.79|8
1646520250000|2022-03-05 22:44:10|14110.8|13990.8|14112.55|13992.55|14112.55|13992.55|14110.79|13990.79|10
1646520260000|2022-03-05 22:44:20|14112.58|13992.58|14112.72|13992.72|14112.83|13992.83|14112.36|13992.36|9
1646520270000|2022-03-05 22:44:30|14112.88|13992.88|14113.08|13993.08|14113.11|13993.11|14112.82|13992.82|8
1646520280000|2022-03-05 22:44:40|14113.14|13993.14|14114.47|13994.47|14114.47|13994.47|14113.14|13993.14|8
1646520290000|2022-03-05 22:44:50|14114.75|13994.75|14113.66|13993.66|14114.75|13994.75|14113.27|13993.27|10
1646520300000|2022-03-05 22:45:00|14114.04|13994.04|14115.01|13995.01|14115.18|13995.18|14114.04|13994.04|9
1646520310000|2022-03-05 22:45:10|14115|13995|14114.15|13994.15|14115.06|13995.06|14114.15|13994.15|7
1646520320000|2022-03-05 22:45:20|14113.97|13993.97|14114.06|13994.06|14114.23|13994.23|14113.75|13993.75|9
1646520330000|2022-03-05 22:45:30|14114.1|13994.1|14113.89|13993.89|14114.26|13994.26|14113.77|13993.77|10
1646520340000|2022-03-05 22:45:40|14113.93|13993.93|14113.99|13993.99|14114.37|13994.37|14113.89|13993.89|8
1646520350000|2022-03-05 22:45:50|14114.06|13994.06|14112.67|13992.67|14114.15|13994.15|14112.65|13992.65|9
1646520360000|2022-03-05 22:46:00|14112.54|13992.54|14109.68|13989.68|14112.54|13992.54|14109.68|13989.68|8
1646520370000|2022-03-05 22:46:10|14109.39|13989.39|14109.27|13989.27|14109.42|13989.42|14109.09|13989.09|10
1646520380000|2022-03-05 22:46:20|14109.23|13989.23|14107.28|13987.28|14109.23|13989.23|14107.28|13987.28|9
1646520390000|2022-03-05 22:46:30|14107.31|13987.31|14107.27|13987.27|14107.63|13987.63|14107.19|13987.19|9
1646520400000|2022-03-05 22:46:40|14107.53|13987.53|14108.05|13988.05|14108.07|13988.07|14107.53|13987.53|8
1646520410000|2022-03-05 22:46:50|14108.06|13988.06|14107.56|13987.56|14108.06|13988.06|14107.41|13987.41|8
1646520420000|2022-03-05 22:47:00|14107.44|13987.44|14107.26|13987.26|14107.44|13987.44|14106.93|13986.93|9
1646520430000|2022-03-05 22:47:10|14107.4|13987.4|14107.59|13987.59|14107.61|13987.61|14107.37|13987.37|8
1646520440000|2022-03-05 22:47:20|14107.7|13987.7|14108.95|13988.95|14108.96|13988.96|14107.62|13987.62|9
1646520450000|2022-03-05 22:47:30|14109.11|13989.11|14109.03|13989.03|14109.72|13989.72|14109.03|13989.03|10
1646520460000|2022-03-05 22:47:40|14109.66|13989.66|14111.8|13991.8|14111.88|13991.88|14109.66|13989.66|10
1646520470000|2022-03-05 22:47:50|14111.91|13991.91|14112.29|13992.29|14112.68|13992.68|14111.91|13991.91|9
1646520480000|2022-03-05 22:48:00|14112.19|13992.19|14109.64|13989.64|14112.32|13992.32|14109.58|13989.58|8
1646520490000|2022-03-05 22:48:10|14109.59|13989.59|14110.03|13990.03|14110.03|13990.03|14109.19|13989.19|10
1646520500000|2022-03-05 22:48:20|14110.07|13990.07|14111.57|13991.57|14111.57|13991.57|14110.07|13990.07|10
1646520510000|2022-03-05 22:48:30|14111.59|13991.59|14114.89|13994.89|14114.89|13994.89|14111.59|13991.59|10
1646520520000|2022-03-05 22:48:40|14115|13995|14117.71|13997.71|14117.81|13997.81|14115|13995|8
1646520530000|2022-03-05 22:48:50|14118.51|13998.51|14120.43|14000.43|14120.43|14000.43|14118.51|13998.51|8
1646520540000|2022-03-05 22:49:00|14120.56|14000.56|14120.89|14000.89|14120.89|14000.89|14120.52|14000.52|8
1646520550000|2022-03-05 22:49:10|14121.75|14001.75|14122.19|14002.19|14122.24|14002.24|14121.75|14001.75|9
1646520560000|2022-03-05 22:49:20|14122.14|14002.14|14121.86|14001.86|14122.37|14002.37|14121.69|14001.69|10
1646520570000|2022-03-05 22:49:30|14121.78|14001.78|14121.72|14001.72|14121.78|14001.78|14121.43|14001.43|9
1646520580000|2022-03-05 22:49:40|14121.78|14001.78|14123.17|14003.17|14123.17|14003.17|14121.7|14001.7|9
1646520590000|2022-03-05 22:49:50|14123.19|14003.19|14123.66|14003.66|14123.66|14003.66|14123.11|14003.11|7
1646520600000|2022-03-05 22:50:00|14123.7|14003.7|14123.85|14003.85|14124.14|14004.14|14123.7|14003.7|10
1646520610000|2022-03-05 22:50:10|14123.71|14003.71|14123.42|14003.42|14124.01|14004.01|14123.27|14003.27|9
1646520620000|2022-03-05 22:50:20|14122.82|14002.82|14123.49|14003.49|14123.53|14003.53|14122.77|14002.77|7
1646520630000|2022-03-05 22:50:30|14123.42|14003.42|14123.77|14003.77|14123.77|14003.77|14123.42|14003.42|9
1646520640000|2022-03-05 22:50:40|14123.79|14003.79|14124.51|14004.51|14124.55|14004.55|14123.79|14003.79|8
1646520650000|2022-03-05 22:50:50|14124.48|14004.48|14124.06|14004.06|14124.62|14004.62|14123.76|14003.76|10
1646520660000|2022-03-05 22:51:00|14124.02|14004.02|14123.91|14003.91|14124.07|14004.07|14123.82|14003.82|8
1646520670000|2022-03-05 22:51:10|14123.88|14003.88|14123.71|14003.71|14123.96|14003.96|14123.71|14003.71|8
1646520680000|2022-03-05 22:51:20|14123.65|14003.65|14124.99|14004.99|14124.99|14004.99|14123.36|14003.36|9
1646520690000|2022-03-05 22:51:30|14125.71|14005.71|14127.29|14007.29|14127.29|14007.29|14125.71|14005.71|8
1646520700000|2022-03-05 22:51:40|14127.67|14007.67|14129.21|14009.21|14129.41|14009.41|14127.67|14007.67|10
1646520710000|2022-03-05 22:51:50|14129.22|14009.22|14131.24|14011.24|14131.24|14011.24|14129.22|14009.22|8
1646520720000|2022-03-05 22:52:00|14131.46|14011.46|14132|14012|14132|14012|14131.2|14011.2|8
1646520730000|2022-03-05 22:52:10|14131.95|14011.95|14133.37|14013.37|14134.37|14014.37|14131.95|14011.95|10
1646520740000|2022-03-05 22:52:20|14132.78|14012.78|14132.66|14012.66|14133.34|14013.34|14131.84|14011.84|10
1646520750000|2022-03-05 22:52:30|14132.67|14012.67|14131.97|14011.97|14132.9|14012.9|14131.97|14011.97|9
1646520760000|2022-03-05 22:52:40|14132.23|14012.23|14131.99|14011.99|14132.23|14012.23|14131.97|14011.97|7
1646520770000|2022-03-05 22:52:50|14132.04|14012.04|14132.34|14012.34|14132.39|14012.39|14131.9|14011.9|9
1646520780000|2022-03-05 22:53:00|14132.47|14012.47|14132.24|14012.24|14132.65|14012.65|14132.24|14012.24|10
1646520790000|2022-03-05 22:53:10|14132.4|14012.4|14131.71|14011.71|14132.4|14012.4|14131.69|14011.69|7
1646520800000|2022-03-05 22:53:20|14131.75|14011.75|14131.47|14011.47|14131.75|14011.75|14131.44|14011.44|6
1646520810000|2022-03-05 22:53:30|14131.65|14011.65|14131.85|14011.85|14131.85|14011.85|14131.13|14011.13|8
1646520820000|2022-03-05 22:53:40|14131.91|14011.91|14131.69|14011.69|14131.91|14011.91|14131.18|14011.18|9
1646520830000|2022-03-05 22:53:50|14131.87|14011.87|14131.83|14011.83|14131.88|14011.88|14131.51|14011.51|9
1646520840000|2022-03-05 22:54:00|14131.9|14011.9|14132.11|14012.11|14132.16|14012.16|14131.87|14011.87|6
1646520850000|2022-03-05 22:54:10|14132.12|14012.12|14132.4|14012.4|14132.51|14012.51|14132.12|14012.12|10
1646520860000|2022-03-05 22:54:20|14132.34|14012.34|14133.76|14013.76|14133.76|14013.76|14132.34|14012.34|8
1646520870000|2022-03-05 22:54:30|14133.9|14013.9|14135.43|14015.43|14135.43|14015.43|14133.11|14013.11|10
1646520880000|2022-03-05 22:54:40|14135.81|14015.81|14139.11|14019.11|14139.11|14019.11|14135.81|14015.81|8
1646520890000|2022-03-05 22:54:50|14139.49|14019.49|14138.78|14018.78|14139.66|14019.66|14138.6|14018.6|8
1646520900000|2022-03-05 22:55:00|14138.98|14018.98|14138.7|14018.7|14139.24|14019.24|14138.46|14018.46|9
1646520910000|2022-03-05 22:55:10|14138.77|14018.77|14139.24|14019.24|14139.3|14019.3|14138.61|14018.61|9
1646520920000|2022-03-05 22:55:20|14139.29|14019.29|14139.05|14019.05|14139.29|14019.29|14139.01|14019.01|10
1646520930000|2022-03-05 22:55:30|14139.03|14019.03|14139.6|14019.6|14139.8|14019.8|14139.03|14019.03|7
1646520940000|2022-03-05 22:55:40|14139.52|14019.52|14138.91|14018.91|14139.94|14019.94|14138.91|14018.91|9
1646520950000|2022-03-05 22:55:50|14139.1|14019.1|14139.19|14019.19|14139.26|14019.26|14138.87|14018.87|10
1646520960000|2022-03-05 22:56:00|14140.21|14020.21|14140.27|14020.27|14140.49|14020.49|14140.21|14020.21|9
1646520970000|2022-03-05 22:56:10|14140.32|14020.32|14140.4|14020.4|14140.4|14020.4|14140.32|14020.32|5
1646520980000|2022-03-05 22:56:20|14140.39|14020.39|14139.54|14019.54|14140.39|14020.39|14139.2|14019.2|10
1646520990000|2022-03-05 22:56:30|14139.82|14019.82|14141.18|14021.18|14141.18|14021.18|14139.82|14019.82|9
1646521000000|2022-03-05 22:56:40|14141.22|14021.22|14139.8|14019.8|14141.22|14021.22|14139.8|14019.8|8
1646521010000|2022-03-05 22:56:50|14140.71|14020.71|14140.42|14020.42|14140.83|14020.83|14140.26|14020.26|9
1646521020000|2022-03-05 22:57:00|14140.3|14020.3|14140.23|14020.23|14140.44|14020.44|14140.12|14020.12|8
1646521030000|2022-03-05 22:57:10|14139.94|14019.94|14138.95|14018.95|14139.94|14019.94|14138.95|14018.95|10
1646521040000|2022-03-05 22:57:20|14138.93|14018.93|14140.89|14020.89|14140.89|14020.89|14138.93|14018.93|8
1646521050000|2022-03-05 22:57:30|14141.37|14021.37|14142.09|14022.09|14142.56|14022.56|14141.37|14021.37|8
1646521060000|2022-03-05 22:57:40|14141.81|14021.81|14141.88|14021.88|14142.01|14022.01|14141.81|14021.81|7
1646521070000|2022-03-05 22:57:50|14141.89|14021.89|14142.2|14022.2|14142.2|14022.2|14141.89|14021.89|7
1646521080000|2022-03-05 22:58:00|14142.25|14022.25|14142|14022|14142.39|14022.39|14142|14022|8
1646521090000|2022-03-05 22:58:10|14141.83|14021.83|14142.21|14022.21|14142.27|14022.27|14141.83|14021.83|8
1646521100000|2022-03-05 22:58:20|14142.28|14022.28|14141.92|14021.92|14142.31|14022.31|14141.78|14021.78|10
1646521110000|2022-03-05 22:58:30|14142.22|14022.22|14142.01|14022.01|14142.22|14022.22|14141.9|14021.9|9
1646521120000|2022-03-05 22:58:40|14142.14|14022.14|14141.78|14021.78|14142.14|14022.14|14141.48|14021.48|9
1646521130000|2022-03-05 22:58:50|14141.75|14021.75|14141.35|14021.35|14141.86|14021.86|14140.99|14020.99|7
1646521140000|2022-03-05 22:59:00|14141.18|14021.18|14141.53|14021.53|14141.72|14021.72|14141.18|14021.18|7
1646521150000|2022-03-05 22:59:10|14141.55|14021.55|14141.26|14021.26|14141.55|14021.55|14141.13|14021.13|7
1646521160000|2022-03-05 22:59:20|14141.45|14021.45|14141.27|14021.27|14141.45|14021.45|14141.09|14021.09|10
1646521170000|2022-03-05 22:59:30|14141.42|14021.42|14141.56|14021.56|14141.56|14021.56|14141.42|14021.42|4
1646521180000|2022-03-05 22:59:40|14142.03|14022.03|14142.94|14022.94|14143.01|14023.01|14142.03|14022.03|10
1646521190000|2022-03-05 22:59:50|14143.07|14023.07|14143.76|14023.76|14144.37|14024.37|14143.07|14023.07|10
1646521200000|2022-03-05 23:00:00|14143.68|14023.68|14142.81|14022.81|14143.9|14023.9|14142.81|14022.81|10
1646521210000|2022-03-05 23:00:10|14143.07|14023.07|14142.29|14022.29|14143.55|14023.55|14142.29|14022.29|10
1646521220000|2022-03-05 23:00:20|14140.92|14020.92|14135.27|14015.27|14140.92|14020.92|14135.27|14015.27|10
1646521230000|2022-03-05 23:00:30|14134.71|14014.71|14127.88|14007.88|14134.71|14014.71|14127.81|14007.81|10
1646521240000|2022-03-05 23:00:40|14126.73|14006.73|14121.71|14001.71|14126.73|14006.73|14121.7|14001.7|10
1646521250000|2022-03-05 23:00:50|14121.9|14001.9|14119.99|13999.99|14122.16|14002.16|14119.76|13999.76|10
1646521260000|2022-03-05 23:01:00|14118.41|13998.41|14115.11|13995.11|14118.65|13998.65|14115.11|13995.11|7
1646521270000|2022-03-05 23:01:10|14115.19|13995.19|14107.48|13987.48|14115.34|13995.34|14107.48|13987.48|10
1646521280000|2022-03-05 23:01:20|14106.64|13986.64|14101.96|13981.96|14106.64|13986.64|14101.69|13981.69|10
1646521290000|2022-03-05 23:01:30|14101.64|13981.64|14101.21|13981.21|14101.64|13981.64|14101.02|13981.02|9
1646521300000|2022-03-05 23:01:40|14101.23|13981.23|14099.1|13979.1|14101.23|13981.23|14098.85|13978.85|10
1646521310000|2022-03-05 23:01:50|14099.58|13979.58|14100.59|13980.59|14100.97|13980.97|14099.58|13979.58|10
1646521320000|2022-03-05 23:02:00|14100.58|13980.58|14101.08|13981.08|14101.14|13981.14|14100.58|13980.58|10
1646521330000|2022-03-05 23:02:10|14101.27|13981.27|14101.01|13981.01|14101.43|13981.43|14101.01|13981.01|9
1646521340000|2022-03-05 23:02:20|14101.58|13981.58|14101.32|13981.32|14101.95|13981.95|14101.12|13981.12|10
1646521350000|2022-03-05 23:02:30|14100.85|13980.85|14097.04|13977.04|14100.85|13980.85|14097.04|13977.04|10
1646521360000|2022-03-05 23:02:40|14096.1|13976.1|14092.91|13972.91|14096.15|13976.15|14092.91|13972.91|10
1646521370000|2022-03-05 23:02:50|14092.77|13972.77|14091.49|13971.49|14092.81|13972.81|14091.24|13971.24|10
1646521380000|2022-03-05 23:03:00|14091.75|13971.75|14093.52|13973.52|14093.52|13973.52|14091.71|13971.71|10
1646521390000|2022-03-05 23:03:10|14093.62|13973.62|14094.52|13974.52|14094.74|13974.74|14093.62|13973.62|9
1646521400000|2022-03-05 23:03:20|14094.41|13974.41|14094.5|13974.5|14094.5|13974.5|14093.71|13973.71|10
1646521410000|2022-03-05 23:03:30|14094.57|13974.57|14094.67|13974.67|14094.67|13974.67|14094.48|13974.48|7
1646521420000|2022-03-05 23:03:40|14094.68|13974.68|14095.55|13975.55|14095.55|13975.55|14094.18|13974.18|10
1646521430000|2022-03-05 23:03:50|14095.62|13975.62|14096.01|13976.01|14096.01|13976.01|14094.71|13974.71|10
1646521440000|2022-03-05 23:04:00|14095.44|13975.44|14095.39|13975.39|14095.44|13975.44|14094.67|13974.67|9
1646521450000|2022-03-05 23:04:10|14095.31|13975.31|14096.76|13976.76|14096.76|13976.76|14095.31|13975.31|9
1646521460000|2022-03-05 23:04:20|14099.35|13979.35|14098.24|13978.24|14099.35|13979.35|14097.92|13977.92|9
1646521470000|2022-03-05 23:04:30|14098.63|13978.63|14097.42|13977.42|14099|13979|14097.42|13977.42|10
1646521480000|2022-03-05 23:04:40|14097.27|13977.27|14098.58|13978.58|14098.58|13978.58|14097.18|13977.18|9
1646521490000|2022-03-05 23:04:50|14098.66|13978.66|14098.76|13978.76|14098.76|13978.76|14098.35|13978.35|7
1646521500000|2022-03-05 23:05:00|14098.79|13978.79|14098.52|13978.52|14098.85|13978.85|14097.57|13977.57|10
1646521510000|2022-03-05 23:05:10|14098.5|13978.5|14097.11|13977.11|14098.5|13978.5|14097.02|13977.02|9
1646521520000|2022-03-05 23:05:20|14096.91|13976.91|14098.06|13978.06|14098.08|13978.08|14096.91|13976.91|8
1646521530000|2022-03-05 23:05:30|14098.01|13978.01|14100.53|13980.53|14100.53|13980.53|14098.01|13978.01|10
1646521540000|2022-03-05 23:05:40|14101.05|13981.05|14105.17|13985.17|14105.17|13985.17|14101.05|13981.05|10
1646521550000|2022-03-05 23:05:50|14105.11|13985.11|14104.19|13984.19|14105.65|13985.65|14104.02|13984.02|9
1646521560000|2022-03-05 23:06:00|14103.46|13983.46|14106.4|13986.4|14106.43|13986.43|14102.92|13982.92|9
1646521570000|2022-03-05 23:06:10|14107.63|13987.63|14110.36|13990.36|14110.36|13990.36|14107.63|13987.63|10
1646521580000|2022-03-05 23:06:20|14110.48|13990.48|14113.25|13993.25|14113.25|13993.25|14110.48|13990.48|8
1646521590000|2022-03-05 23:06:30|14113.24|13993.24|14114.13|13994.13|14114.13|13994.13|14113.24|13993.24|10
1646521600000|2022-03-05 23:06:40|14114.33|13994.33|14114.25|13994.25|14114.33|13994.33|14114.04|13994.04|9
1646521610000|2022-03-05 23:06:50|14114.23|13994.23|14115.8|13995.8|14117.22|13997.22|14114.23|13994.23|6
1646521620000|2022-03-05 23:07:00|14115.78|13995.78|14115.84|13995.84|14115.86|13995.86|14115.62|13995.62|8
1646521630000|2022-03-05 23:07:10|14115.77|13995.77|14114.76|13994.76|14116.13|13996.13|14114.7|13994.7|10
1646521640000|2022-03-05 23:07:20|14114.27|13994.27|14114.64|13994.64|14114.66|13994.66|14113.68|13993.68|10
1646521650000|2022-03-05 23:07:30|14114.75|13994.75|14113.08|13993.08|14114.75|13994.75|14113.08|13993.08|7
1646521660000|2022-03-05 23:07:40|14112.77|13992.77|14112.65|13992.65|14113.41|13993.41|14112.65|13992.65|9
1646521670000|2022-03-05 23:07:50|14112.73|13992.73|14112.58|13992.58|14112.73|13992.73|14112.41|13992.41|9
1646521680000|2022-03-05 23:08:00|14112.57|13992.57|14114.97|13994.97|14114.97|13994.97|14112.57|13992.57|10
1646521690000|2022-03-05 23:08:10|14115.2|13995.2|14115.3|13995.3|14115.3|13995.3|14115|13995|8
1646521700000|2022-03-05 23:08:20|14115.37|13995.37|14116.53|13996.53|14116.53|13996.53|14114.97|13994.97|10
1646521710000|2022-03-05 23:08:30|14116.78|13996.78|14116.61|13996.61|14116.97|13996.97|14116.39|13996.39|9
1646521720000|2022-03-05 23:08:40|14116.7|13996.7|14117.91|13997.91|14118.11|13998.11|14116.7|13996.7|8
1646521730000|2022-03-05 23:08:50|14117.98|13997.98|14118.32|13998.32|14118.32|13998.32|14117.98|13997.98|5
1646521740000|2022-03-05 23:09:00|14118.35|13998.35|14118.23|13998.23|14118.53|13998.53|14118.23|13998.23|7
1646521750000|2022-03-05 23:09:10|14119.12|13999.12|14119.09|13999.09|14119.12|13999.12|14118.54|13998.54|10
1646521760000|2022-03-05 23:09:20|14119.75|13999.75|14123.41|14003.41|14123.41|14003.41|14119.75|13999.75|10
1646521770000|2022-03-05 23:09:30|14123.43|14003.43|14122.61|14002.61|14123.43|14003.43|14122.42|14002.42|9
1646521780000|2022-03-05 23:09:40|14122.68|14002.68|14123.93|14003.93|14124|14004|14122.63|14002.63|10
1646521790000|2022-03-05 23:09:50|14124.51|14004.51|14124.82|14004.82|14125.06|14005.06|14124.51|14004.51|9
1646521800000|2022-03-05 23:10:00|14124.52|14004.52|14126.1|14006.1|14126.17|14006.17|14124.52|14004.52|10
1646521810000|2022-03-05 23:10:10|14126.15|14006.15|14123.8|14003.8|14126.15|14006.15|14123.7|14003.7|8
1646521820000|2022-03-05 23:10:20|14122.98|14002.98|14122.06|14002.06|14122.98|14002.98|14121.93|14001.93|9
1646521830000|2022-03-05 23:10:30|14122.16|14002.16|14122.39|14002.39|14122.5|14002.5|14122.15|14002.15|10
1646521840000|2022-03-05 23:10:40|14122.44|14002.44|14122.65|14002.65|14122.97|14002.97|14122.24|14002.24|10
1646521850000|2022-03-05 23:10:50|14122.75|14002.75|14121.98|14001.98|14122.75|14002.75|14121.98|14001.98|8
1646521860000|2022-03-05 23:11:00|14121.97|14001.97|14123.73|14003.73|14123.73|14003.73|14121.97|14001.97|8
1646521870000|2022-03-05 23:11:10|14124.12|14004.12|14125.1|14005.1|14125.32|14005.32|14124.12|14004.12|10
1646521880000|2022-03-05 23:11:20|14125.05|14005.05|14125.9|14005.9|14126.18|14006.18|14125.05|14005.05|9
1646521890000|2022-03-05 23:11:30|14126.16|14006.16|14127.8|14007.8|14127.8|14007.8|14126.16|14006.16|8
1646521900000|2022-03-05 23:11:40|14127.69|14007.69|14127.07|14007.07|14127.73|14007.73|14127.07|14007.07|9
1646521910000|2022-03-05 23:11:50|14127.09|14007.09|14125.98|14005.98|14127.46|14007.46|14125.98|14005.98|8
1646521920000|2022-03-05 23:12:00|14125.71|14005.71|14123.69|14003.69|14125.71|14005.71|14123.69|14003.69|10
1646521930000|2022-03-05 23:12:10|14124.01|14004.01|14126.89|14006.89|14126.89|14006.89|14124.01|14004.01|10
1646521940000|2022-03-05 23:12:20|14126.99|14006.99|14127.32|14007.32|14127.45|14007.45|14126.99|14006.99|5
1646521950000|2022-03-05 23:12:30|14127.33|14007.33|14128.46|14008.46|14128.46|14008.46|14127.12|14007.12|9
1646521960000|2022-03-05 23:12:40|14128.29|14008.29|14129.09|14009.09|14129.21|14009.21|14128.29|14008.29|7
1646521970000|2022-03-05 23:12:50|14129.04|14009.04|14129.26|14009.26|14129.26|14009.26|14128.82|14008.82|8
1646521980000|2022-03-05 23:13:00|14129.38|14009.38|14128.62|14008.62|14129.42|14009.42|14128.62|14008.62|7
1646521990000|2022-03-05 23:13:10|14129.01|14009.01|14130.7|14010.7|14130.7|14010.7|14129.01|14009.01|10
1646522000000|2022-03-05 23:13:20|14130.61|14010.61|14130.85|14010.85|14130.85|14010.85|14130.28|14010.28|10
1646522010000|2022-03-05 23:13:30|14130.92|14010.92|14131.46|14011.46|14131.69|14011.69|14130.92|14010.92|10
1646522020000|2022-03-05 23:13:40|14131.27|14011.27|14130.34|14010.34|14131.41|14011.41|14130.34|14010.34|10
1646522030000|2022-03-05 23:13:50|14129.79|14009.79|14130.05|14010.05|14130.05|14010.05|14129.55|14009.55|6
1646522040000|2022-03-05 23:14:00|14129.99|14009.99|14129.48|14009.48|14129.99|14009.99|14129.41|14009.41|8
1646522050000|2022-03-05 23:14:10|14129.49|14009.49|14128.91|14008.91|14129.49|14009.49|14128.78|14008.78|7
1646522060000|2022-03-05 23:14:20|14128.64|14008.64|14128.84|14008.84|14128.84|14008.84|14128.58|14008.58|8
1646522070000|2022-03-05 23:14:30|14129.17|14009.17|14130.05|14010.05|14130.05|14010.05|14129.17|14009.17|9
1646522080000|2022-03-05 23:14:40|14130.06|14010.06|14131.02|14011.02|14131.07|14011.07|14130.06|14010.06|8
1646522090000|2022-03-05 23:14:50|14130.94|14010.94|14130.91|14010.91|14131.03|14011.03|14130.73|14010.73|7
1646522100000|2022-03-05 23:15:00|14130.65|14010.65|14129.17|14009.17|14130.71|14010.71|14128.94|14008.94|6
1646522110000|2022-03-05 23:15:10|14129.08|14009.08|14126.9|14006.9|14129.41|14009.41|14126.9|14006.9|9
1646522120000|2022-03-05 23:15:20|14126.27|14006.27|14123.41|14003.41|14126.27|14006.27|14123.41|14003.41|9
1646522130000|2022-03-05 23:15:30|14123.23|14003.23|14119.6|13999.6|14123.23|14003.23|14119.6|13999.6|9
1646522140000|2022-03-05 23:15:40|14118.75|13998.75|14116.96|13996.96|14118.75|13998.75|14116.96|13996.96|10
1646522150000|2022-03-05 23:15:50|14117.05|13997.05|14116.3|13996.3|14117.24|13997.24|14116.06|13996.06|10
1646522160000|2022-03-05 23:16:00|14116.39|13996.39|14114.44|13994.44|14116.49|13996.49|14114.44|13994.44|9
1646522170000|2022-03-05 23:16:10|14114.3|13994.3|14113.9|13993.9|14114.3|13994.3|14113.69|13993.69|10
1646522180000|2022-03-05 23:16:20|14114.07|13994.07|14112.38|13992.38|14114.16|13994.16|14112.38|13992.38|8
1646522190000|2022-03-05 23:16:30|14112.63|13992.63|14113.07|13993.07|14113.15|13993.15|14112.63|13992.63|10
1646522200000|2022-03-05 23:16:40|14113.1|13993.1|14112.69|13992.69|14113.1|13993.1|14112.39|13992.39|8
1646522210000|2022-03-05 23:16:50|14112.47|13992.47|14111.17|13991.17|14112.47|13992.47|14111.11|13991.11|9
1646522220000|2022-03-05 23:17:00|14111.14|13991.14|14111.6|13991.6|14111.71|13991.71|14111.14|13991.14|8
1646522230000|2022-03-05 23:17:10|14111.35|13991.35|14111.94|13991.94|14111.95|13991.95|14111.02|13991.02|9
1646522240000|2022-03-05 23:17:20|14111.96|13991.96|14113.93|13993.93|14113.93|13993.93|14111.96|13991.96|10
1646522250000|2022-03-05 23:17:30|14114|13994|14120.39|14000.39|14120.39|14000.39|14114|13994|10
1646522260000|2022-03-05 23:17:40|14120.69|14000.69|14122.31|14002.31|14122.31|14002.31|14120.32|14000.32|10
1646522270000|2022-03-05 23:17:50|14122.21|14002.21|14122.18|14002.18|14122.21|14002.21|14121.75|14001.75|10
1646522280000|2022-03-05 23:18:00|14122.3|14002.3|14123.07|14003.07|14123.07|14003.07|14122.3|14002.3|10
1646522290000|2022-03-05 23:18:10|14123.06|14003.06|14123.38|14003.38|14123.38|14003.38|14122.71|14002.71|9
1646522300000|2022-03-05 23:18:20|14123.37|14003.37|14123.53|14003.53|14123.54|14003.54|14123.32|14003.32|10
1646522310000|2022-03-05 23:18:30|14123.5|14003.5|14126.48|14006.48|14126.48|14006.48|14123.5|14003.5|10
1646522320000|2022-03-05 23:18:40|14126.65|14006.65|14127.19|14007.19|14127.49|14007.49|14126.65|14006.65|10
1646522330000|2022-03-05 23:18:50|14127.17|14007.17|14128.19|14008.19|14128.21|14008.21|14127.17|14007.17|10
1646522340000|2022-03-05 23:19:00|14128.1|14008.1|14127.65|14007.65|14128.1|14008.1|14127.58|14007.58|9
1646522350000|2022-03-05 23:19:10|14127.74|14007.74|14128.11|14008.11|14128.17|14008.17|14127.58|14007.58|9
1646522360000|2022-03-05 23:19:20|14128.03|14008.03|14128.36|14008.36|14128.51|14008.51|14128.03|14008.03|7
1646522370000|2022-03-05 23:19:30|14127.73|14007.73|14124.75|14004.75|14127.77|14007.77|14124.75|14004.75|10
1646522380000|2022-03-05 23:19:40|14124.71|14004.71|14122.72|14002.72|14124.71|14004.71|14122.66|14002.66|10
1646522390000|2022-03-05 23:19:50|14122.38|14002.38|14122.77|14002.77|14122.77|14002.77|14122.36|14002.36|10
1646522400000|2022-03-05 23:20:00|14122.67|14002.67|14122.81|14002.81|14122.89|14002.89|14122.12|14002.12|9
1646522410000|2022-03-05 23:20:10|14122.63|14002.63|14120.94|14000.94|14122.63|14002.63|14120.93|14000.93|9
1646522420000|2022-03-05 23:20:20|14120.75|14000.75|14120.51|14000.51|14120.84|14000.84|14120.14|14000.14|10
1646522430000|2022-03-05 23:20:30|14120.44|14000.44|14120.55|14000.55|14120.8|14000.8|14120.16|14000.16|10
1646522440000|2022-03-05 23:20:40|14120.86|14000.86|14120.03|14000.03|14120.91|14000.91|14119.97|13999.97|10
1646522450000|2022-03-05 23:20:50|14119.12|13999.12|14118.65|13998.65|14119.48|13999.48|14118.65|13998.65|9
1646522460000|2022-03-05 23:21:00|14118.92|13998.92|14120.1|14000.1|14120.1|14000.1|14118.9|13998.9|10
1646522470000|2022-03-05 23:21:10|14120.11|14000.11|14120.14|14000.14|14120.32|14000.32|14120.06|14000.06|9
1646522480000|2022-03-05 23:21:20|14119.52|13999.52|14120.12|14000.12|14120.51|14000.51|14119.52|13999.52|10
1646522490000|2022-03-05 23:21:30|14120.29|14000.29|14121.26|14001.26|14121.91|14001.91|14120.29|14000.29|10
1646522500000|2022-03-05 23:21:40|14121.19|14001.19|14121.96|14001.96|14121.96|14001.96|14121.19|14001.19|7
1646522510000|2022-03-05 23:21:50|14121.56|14001.56|14121.24|14001.24|14122.2|14002.2|14121.24|14001.24|9
1646522520000|2022-03-05 23:22:00|14121.52|14001.52|14120.88|14000.88|14121.52|14001.52|14120.41|14000.41|10
1646522530000|2022-03-05 23:22:10|14120.66|14000.66|14120.27|14000.27|14120.81|14000.81|14120.1|14000.1|9
1646522540000|2022-03-05 23:22:20|14120.58|14000.58|14120.56|14000.56|14120.58|14000.58|14120.41|14000.41|5
1646522550000|2022-03-05 23:22:30|14120.65|14000.65|14121.59|14001.59|14121.61|14001.61|14120.65|14000.65|10
1646522560000|2022-03-05 23:22:40|14121.47|14001.47|14121.08|14001.08|14121.47|14001.47|14121.08|14001.08|10
1646522570000|2022-03-05 23:22:50|14121.02|14001.02|14121.55|14001.55|14121.55|14001.55|14121.02|14001.02|8
1646522580000|2022-03-05 23:23:00|14121.66|14001.66|14121.81|14001.81|14121.86|14001.86|14121.65|14001.65|6
1646522590000|2022-03-05 23:23:10|14121.86|14001.86|14121.84|14001.84|14121.86|14001.86|14121.68|14001.68|6
1646522600000|2022-03-05 23:23:20|14121.93|14001.93|14122.3|14002.3|14122.35|14002.35|14121.85|14001.85|8
1646522610000|2022-03-05 23:23:30|14122.44|14002.44|14121.88|14001.88|14122.45|14002.45|14121.41|14001.41|8
1646522620000|2022-03-05 23:23:40|14121.9|14001.9|14122.16|14002.16|14122.18|14002.18|14121.9|14001.9|7
1646522630000|2022-03-05 23:23:50|14122.29|14002.29|14122.33|14002.33|14122.33|14002.33|14122.04|14002.04|7
1646522640000|2022-03-05 23:24:00|14122.45|14002.45|14122.37|14002.37|14122.49|14002.49|14122.3|14002.3|9
1646522650000|2022-03-05 23:24:10|14122.39|14002.39|14125.42|14005.42|14125.42|14005.42|14122.27|14002.27|8
1646522660000|2022-03-05 23:24:20|14125.24|14005.24|14125.85|14005.85|14125.85|14005.85|14125.24|14005.24|5
1646522670000|2022-03-05 23:24:30|14126.56|14006.56|14126.32|14006.32|14127.01|14007.01|14126.32|14006.32|8
1646522680000|2022-03-05 23:24:40|14126.1|14006.1|14121.67|14001.67|14126.1|14006.1|14121.64|14001.64|10
1646522690000|2022-03-05 23:24:50|14121.6|14001.6|14121.46|14001.46|14121.72|14001.72|14121.11|14001.11|8
1646522700000|2022-03-05 23:25:00|14121.1|14001.1|14121.05|14001.05|14121.2|14001.2|14121.01|14001.01|6
1646522710000|2022-03-05 23:25:10|14121.09|14001.09|14118.91|13998.91|14121.21|14001.21|14118.9|13998.9|8
1646522720000|2022-03-05 23:25:20|14118.99|13998.99|14118.37|13998.37|14118.99|13998.99|14118.37|13998.37|9
1646522730000|2022-03-05 23:25:30|14118.65|13998.65|14118.03|13998.03|14118.65|13998.65|14117.94|13997.94|9
1646522740000|2022-03-05 23:25:40|14117.55|13997.55|14118.11|13998.11|14118.11|13998.11|14117.55|13997.55|4
1646522750000|2022-03-05 23:25:50|14118.17|13998.17|14118.1|13998.1|14118.4|13998.4|14118.1|13998.1|6
1646522760000|2022-03-05 23:26:00|14118.12|13998.12|14118.46|13998.46|14118.46|13998.46|14117.69|13997.69|8
1646522770000|2022-03-05 23:26:10|14118.66|13998.66|14118.7|13998.7|14119|13999|14118.53|13998.53|10
1646522780000|2022-03-05 23:26:20|14118.58|13998.58|14117.48|13997.48|14118.58|13998.58|14117.48|13997.48|8
1646522790000|2022-03-05 23:26:30|14117.33|13997.33|14117.4|13997.4|14117.98|13997.98|14117.31|13997.31|9
1646522800000|2022-03-05 23:26:40|14117.56|13997.56|14118.09|13998.09|14118.15|13998.15|14117.28|13997.28|10
1646522810000|2022-03-05 23:26:50|14118.3|13998.3|14118.6|13998.6|14118.81|13998.81|14117.86|13997.86|10
1646522820000|2022-03-05 23:27:00|14118.69|13998.69|14117.25|13997.25|14118.69|13998.69|14117.25|13997.25|10
1646522830000|2022-03-05 23:27:10|14117.34|13997.34|14117.46|13997.46|14117.71|13997.71|14117.34|13997.34|9
1646522840000|2022-03-05 23:27:20|14117.45|13997.45|14116.38|13996.38|14117.45|13997.45|14116.38|13996.38|9
1646522850000|2022-03-05 23:27:30|14116.33|13996.33|14116.29|13996.29|14116.39|13996.39|14116.07|13996.07|9
1646522860000|2022-03-05 23:27:40|14116.13|13996.13|14114.4|13994.4|14116.13|13996.13|14114.4|13994.4|10
1646522870000|2022-03-05 23:27:50|14114.39|13994.39|14113.05|13993.05|14114.43|13994.43|14113.05|13993.05|9
1646522880000|2022-03-05 23:28:00|14112.78|13992.78|14111.4|13991.4|14112.86|13992.86|14111.4|13991.4|9
1646522890000|2022-03-05 23:28:10|14111.38|13991.38|14110.63|13990.63|14111.38|13991.38|14110.27|13990.27|9
1646522900000|2022-03-05 23:28:20|14110.55|13990.55|14109.83|13989.83|14110.93|13990.93|14109.83|13989.83|9
1646522910000|2022-03-05 23:28:30|14109.87|13989.87|14110.18|13990.18|14110.18|13990.18|14109.45|13989.45|7
1646522920000|2022-03-05 23:28:40|14110.05|13990.05|14110.04|13990.04|14110.13|13990.13|14109.73|13989.73|10
1646522930000|2022-03-05 23:28:50|14110.16|13990.16|14111.56|13991.56|14111.56|13991.56|14110.16|13990.16|9
1646522940000|2022-03-05 23:29:00|14111.68|13991.68|14113.66|13993.66|14113.66|13993.66|14111.61|13991.61|10
1646522950000|2022-03-05 23:29:10|14113.57|13993.57|14113.98|13993.98|14113.98|13993.98|14113.57|13993.57|8
1646522960000|2022-03-05 23:29:20|14114.63|13994.63|14117.54|13997.54|14118.34|13998.34|14114.63|13994.63|10
1646522970000|2022-03-05 23:29:30|14117.12|13997.12|14117.89|13997.89|14117.89|13997.89|14116.86|13996.86|9
1646522980000|2022-03-05 23:29:40|14117.82|13997.82|14119.13|13999.13|14119.17|13999.17|14117.39|13997.39|8
1646522990000|2022-03-05 23:29:50|14119.28|13999.28|14119.24|13999.24|14119.63|13999.63|14119.24|13999.24|8
1646523000000|2022-03-05 23:30:00|14119.25|13999.25|14117.97|13997.97|14119.75|13999.75|14117.97|13997.97|9
1646523010000|2022-03-05 23:30:10|14118.09|13998.09|14116.09|13996.09|14118.09|13998.09|14116.09|13996.09|10
1646523020000|2022-03-05 23:30:20|14115.36|13995.36|14115.27|13995.27|14115.36|13995.36|14114.61|13994.61|10
1646523030000|2022-03-05 23:30:30|14115.23|13995.23|14115.23|13995.23|14115.23|13995.23|14114.83|13994.83|8
1646523040000|2022-03-05 23:30:40|14115.18|13995.18|14113.44|13993.44|14115.21|13995.21|14113.44|13993.44|10
1646523050000|2022-03-05 23:30:50|14113.45|13993.45|14111.62|13991.62|14113.45|13993.45|14111.38|13991.38|10
1646523060000|2022-03-05 23:31:00|14111.4|13991.4|14111.04|13991.04|14111.4|13991.4|14110.82|13990.82|9
1646523070000|2022-03-05 23:31:10|14111.14|13991.14|14112.54|13992.54|14112.54|13992.54|14110.97|13990.97|7
1646523080000|2022-03-05 23:31:20|14112.51|13992.51|14114.71|13994.71|14114.71|13994.71|14112.51|13992.51|9
1646523090000|2022-03-05 23:31:30|14114.39|13994.39|14117.48|13997.48|14117.48|13997.48|14114.39|13994.39|9
1646523100000|2022-03-05 23:31:40|14116.22|13996.22|14118.11|13998.11|14118.33|13998.33|14116.17|13996.17|10
1646523110000|2022-03-05 23:31:50|14118.14|13998.14|14118.18|13998.18|14118.47|13998.47|14118.11|13998.11|8
1646523120000|2022-03-05 23:32:00|14118.24|13998.24|14118.86|13998.86|14118.86|13998.86|14118.18|13998.18|9
1646523130000|2022-03-05 23:32:10|14119.13|13999.13|14119.16|13999.16|14119.16|13999.16|14118.66|13998.66|10
1646523140000|2022-03-05 23:32:20|14119.25|13999.25|14119.02|13999.02|14119.53|13999.53|14118.92|13998.92|9
1646523150000|2022-03-05 23:32:30|14118.52|13998.52|14118.28|13998.28|14118.77|13998.77|14118.25|13998.25|10
1646523160000|2022-03-05 23:32:40|14118.6|13998.6|14117.91|13997.91|14118.95|13998.95|14117.91|13997.91|10
1646523170000|2022-03-05 23:32:50|14117.8|13997.8|14117.76|13997.76|14118.03|13998.03|14117.73|13997.73|10
1646523180000|2022-03-05 23:33:00|14117.56|13997.56|14118.22|13998.22|14118.47|13998.47|14117.56|13997.56|10
1646523190000|2022-03-05 23:33:10|14117.99|13997.99|14117.46|13997.46|14118.2|13998.2|14117.34|13997.34|9
1646523200000|2022-03-05 23:33:20|14117.47|13997.47|14115.53|13995.53|14117.47|13997.47|14115.53|13995.53|9
1646523210000|2022-03-05 23:33:30|14115.29|13995.29|14113.58|13993.58|14115.29|13995.29|14113.58|13993.58|9
1646523220000|2022-03-05 23:33:40|14113.63|13993.63|14113.59|13993.59|14113.67|13993.67|14113.3|13993.3|9
1646523230000|2022-03-05 23:33:50|14113.53|13993.53|14113.54|13993.54|14113.56|13993.56|14113.5|13993.5|7
1646523240000|2022-03-05 23:34:00|14113.53|13993.53|14112.23|13992.23|14113.53|13993.53|14112.13|13992.13|10
1646523250000|2022-03-05 23:34:10|14112.21|13992.21|14111.88|13991.88|14112.22|13992.22|14111.73|13991.73|10
1646523260000|2022-03-05 23:34:20|14111.91|13991.91|14111.71|13991.71|14112.04|13992.04|14110.66|13990.66|10
1646523270000|2022-03-05 23:34:30|14111.7|13991.7|14109.56|13989.56|14111.7|13991.7|14109.56|13989.56|8
1646523280000|2022-03-05 23:34:40|14109.4|13989.4|14104.19|13984.19|14109.4|13989.4|14104.19|13984.19|10
1646523290000|2022-03-05 23:34:50|14103.73|13983.73|14102.78|13982.78|14103.84|13983.84|14102.67|13982.67|8
1646523300000|2022-03-05 23:35:00|14102.72|13982.72|14102.06|13982.06|14102.74|13982.74|14101.85|13981.85|10
1646523310000|2022-03-05 23:35:10|14101.85|13981.85|14101.05|13981.05|14101.85|13981.85|14101.05|13981.05|8
1646523320000|2022-03-05 23:35:20|14101.14|13981.14|14100.56|13980.56|14101.14|13981.14|14100.44|13980.44|8
1646523330000|2022-03-05 23:35:30|14100.91|13980.91|14101.7|13981.7|14101.7|13981.7|14100.91|13980.91|9
1646523340000|2022-03-05 23:35:40|14101.71|13981.71|14102.28|13982.28|14102.28|13982.28|14101.56|13981.56|10
1646523350000|2022-03-05 23:35:50|14103.1|13983.1|14103.39|13983.39|14103.39|13983.39|14103.1|13983.1|6
1646523360000|2022-03-05 23:36:00|14103.2|13983.2|14102.26|13982.26|14103.64|13983.64|14102.26|13982.26|10
1646523370000|2022-03-05 23:36:10|14102.23|13982.23|14100.96|13980.96|14102.23|13982.23|14100.96|13980.96|8
1646523380000|2022-03-05 23:36:20|14100.95|13980.95|14100.83|13980.83|14101.1|13981.1|14100.56|13980.56|10
1646523390000|2022-03-05 23:36:30|14100.84|13980.84|14101.69|13981.69|14101.69|13981.69|14100.84|13980.84|9
1646523400000|2022-03-05 23:36:40|14102.02|13982.02|14103.22|13983.22|14103.29|13983.29|14101.72|13981.72|10
1646523410000|2022-03-05 23:36:50|14103.21|13983.21|14103.63|13983.63|14103.7|13983.7|14102.98|13982.98|10
1646523420000|2022-03-05 23:37:00|14103.84|13983.84|14104.56|13984.56|14104.73|13984.73|14103.82|13983.82|10
1646523430000|2022-03-05 23:37:10|14104.75|13984.75|14105.39|13985.39|14105.39|13985.39|14104.66|13984.66|5
1646523440000|2022-03-05 23:37:20|14105.43|13985.43|14106.29|13986.29|14106.29|13986.29|14105.41|13985.41|8
1646523450000|2022-03-05 23:37:30|14106.47|13986.47|14109.12|13989.12|14109.12|13989.12|14106.47|13986.47|10
1646523460000|2022-03-05 23:37:40|14109.32|13989.32|14109.7|13989.7|14110.02|13990.02|14109.06|13989.06|10
1646523470000|2022-03-05 23:37:50|14109.69|13989.69|14109.86|13989.86|14110.06|13990.06|14109.69|13989.69|6
1646523480000|2022-03-05 23:38:00|14109.83|13989.83|14109.9|13989.9|14110.07|13990.07|14109.83|13989.83|8
1646523490000|2022-03-05 23:38:10|14110.08|13990.08|14109.23|13989.23|14110.16|13990.16|14109.23|13989.23|10
1646523500000|2022-03-05 23:38:20|14109.01|13989.01|14109|13989|14109.22|13989.22|14108.83|13988.83|9
1646523510000|2022-03-05 23:38:30|14108.84|13988.84|14108.66|13988.66|14108.86|13988.86|14108.66|13988.66|6
1646523520000|2022-03-05 23:38:40|14108.67|13988.67|14108.87|13988.87|14108.87|13988.87|14108.63|13988.63|8
1646523530000|2022-03-05 23:38:50|14109.05|13989.05|14108.61|13988.61|14109.05|13989.05|14108.61|13988.61|6
1646523540000|2022-03-05 23:39:00|14108.75|13988.75|14108.67|13988.67|14108.75|13988.75|14108.53|13988.53|7
1646523550000|2022-03-05 23:39:10|14108.64|13988.64|14108.4|13988.4|14108.64|13988.64|14108.39|13988.39|6
1646523560000|2022-03-05 23:39:20|14108.41|13988.41|14109.05|13989.05|14109.08|13989.08|14108.41|13988.41|9
1646523570000|2022-03-05 23:39:30|14109.28|13989.28|14108.1|13988.1|14109.28|13989.28|14107.99|13987.99|8
1646523580000|2022-03-05 23:39:40|14108.24|13988.24|14108.74|13988.74|14108.97|13988.97|14107.83|13987.83|9
1646523590000|2022-03-05 23:39:50|14108.65|13988.65|14108.84|13988.84|14109.17|13989.17|14108.65|13988.65|8
1646523600000|2022-03-05 23:40:00|14108.92|13988.92|14109.02|13989.02|14109.02|13989.02|14108.88|13988.88|6
1646523610000|2022-03-05 23:40:10|14109.05|13989.05|14109.28|13989.28|14109.51|13989.51|14108.65|13988.65|10
1646523620000|2022-03-05 23:40:20|14109.23|13989.23|14109.31|13989.31|14109.45|13989.45|14108.86|13988.86|9
1646523630000|2022-03-05 23:40:30|14109.39|13989.39|14110.59|13990.59|14110.59|13990.59|14109.1|13989.1|8
1646523640000|2022-03-05 23:40:40|14110.95|13990.95|14111.19|13991.19|14111.39|13991.39|14110.95|13990.95|8
1646523650000|2022-03-05 23:40:50|14111.41|13991.41|14111.83|13991.83|14111.83|13991.83|14111.15|13991.15|10
1646523660000|2022-03-05 23:41:00|14111.82|13991.82|14112.02|13992.02|14112.67|13992.67|14111.82|13991.82|10
1646523670000|2022-03-05 23:41:10|14112.07|13992.07|14111.97|13991.97|14112.07|13992.07|14110.99|13990.99|8
1646523680000|2022-03-05 23:41:20|14112.02|13992.02|14111.62|13991.62|14112.04|13992.04|14111.11|13991.11|7
1646523690000|2022-03-05 23:41:30|14111.72|13991.72|14111.81|13991.81|14111.81|13991.81|14111.66|13991.66|7
1646523700000|2022-03-05 23:41:40|14111.78|13991.78|14110.54|13990.54|14111.78|13991.78|14110.51|13990.51|9
1646523710000|2022-03-05 23:41:50|14110.98|13990.98|14111.85|13991.85|14111.85|13991.85|14110.98|13990.98|7
1646523720000|2022-03-05 23:42:00|14111.87|13991.87|14110.87|13990.87|14112.92|13992.92|14110.87|13990.87|8
1646523730000|2022-03-05 23:42:10|14110.91|13990.91|14109.86|13989.86|14110.93|13990.93|14109.86|13989.86|10
1646523740000|2022-03-05 23:42:20|14108.9|13988.9|14108.21|13988.21|14108.97|13988.97|14108.14|13988.14|8
1646523750000|2022-03-05 23:42:30|14108.2|13988.2|14108.37|13988.37|14108.37|13988.37|14107.77|13987.77|10
1646523760000|2022-03-05 23:42:40|14108.04|13988.04|14107.77|13987.77|14108.24|13988.24|14107.77|13987.77|8
1646523770000|2022-03-05 23:42:50|14108.02|13988.02|14108.48|13988.48|14108.48|13988.48|14107.88|13987.88|10
1646523780000|2022-03-05 23:43:00|14108.27|13988.27|14108.34|13988.34|14108.68|13988.68|14108.21|13988.21|9
1646523790000|2022-03-05 23:43:10|14108.33|13988.33|14108.31|13988.31|14108.44|13988.44|14108.09|13988.09|8
1646523800000|2022-03-05 23:43:20|14108.38|13988.38|14108.38|13988.38|14108.88|13988.88|14108.38|13988.38|6
1646523810000|2022-03-05 23:43:30|14108.27|13988.27|14108.79|13988.79|14109|13989|14108.24|13988.24|9
1646523820000|2022-03-05 23:43:40|14109.12|13989.12|14108.95|13988.95|14109.2|13989.2|14108.81|13988.81|9
1646523830000|2022-03-05 23:43:50|14109.02|13989.02|14109.55|13989.55|14109.7|13989.7|14109.02|13989.02|9
1646523840000|2022-03-05 23:44:00|14109.49|13989.49|14109.41|13989.41|14109.62|13989.62|14109.41|13989.41|8
1646523850000|2022-03-05 23:44:10|14109.83|13989.83|14109.99|13989.99|14110.02|13990.02|14109.41|13989.41|8
1646523860000|2022-03-05 23:44:20|14109.92|13989.92|14109.8|13989.8|14109.92|13989.92|14109.68|13989.68|7
1646523870000|2022-03-05 23:44:30|14109.64|13989.64|14110.16|13990.16|14110.39|13990.39|14109.64|13989.64|8
1646523880000|2022-03-05 23:44:40|14110.17|13990.17|14110.19|13990.19|14110.19|13990.19|14110.09|13990.09|3
1646523890000|2022-03-05 23:44:50|14109.85|13989.85|14110.35|13990.35|14110.41|13990.41|14109.48|13989.48|10
1646523900000|2022-03-05 23:45:00|14110.5|13990.5|14110.59|13990.59|14110.66|13990.66|14109.68|13989.68|10
1646523910000|2022-03-05 23:45:10|14111.42|13991.42|14115.12|13995.12|14115.13|13995.13|14111.42|13991.42|10
1646523920000|2022-03-05 23:45:20|14115.15|13995.15|14117.14|13997.14|14117.14|13997.14|14115.09|13995.09|8
1646523930000|2022-03-05 23:45:30|14117.48|13997.48|14118.34|13998.34|14118.34|13998.34|14117.46|13997.46|10
1646523940000|2022-03-05 23:45:40|14118.4|13998.4|14120.24|14000.24|14120.24|14000.24|14118.4|13998.4|8
1646523950000|2022-03-05 23:45:50|14120.37|14000.37|14119.79|13999.79|14120.37|14000.37|14119.62|13999.62|9
1646523960000|2022-03-05 23:46:00|14119.91|13999.91|14120.35|14000.35|14120.35|14000.35|14119.91|13999.91|8
1646523970000|2022-03-05 23:46:10|14120.78|14000.78|14122|14002|14122.17|14002.17|14120.73|14000.73|10
1646523980000|2022-03-05 23:46:20|14121.96|14001.96|14121.31|14001.31|14122.28|14002.28|14121.31|14001.31|9
1646523990000|2022-03-05 23:46:30|14121.39|14001.39|14121.23|14001.23|14121.39|14001.39|14120.92|14000.92|9
1646524000000|2022-03-05 23:46:40|14121.25|14001.25|14122.14|14002.14|14122.61|14002.61|14121.25|14001.25|10
1646524010000|2022-03-05 23:46:50|14120.33|14000.33|14119.95|13999.95|14120.78|14000.78|14119.95|13999.95|8
1646524020000|2022-03-05 23:47:00|14119.55|13999.55|14116.17|13996.17|14119.55|13999.55|14116.17|13996.17|9
1646524030000|2022-03-05 23:47:10|14115.8|13995.8|14115.49|13995.49|14115.8|13995.8|14115.1|13995.1|10
1646524040000|2022-03-05 23:47:20|14115.95|13995.95|14116.02|13996.02|14116.09|13996.09|14115.93|13995.93|7
1646524050000|2022-03-05 23:47:30|14116.01|13996.01|14116.68|13996.68|14117.42|13997.42|14116.01|13996.01|9
1646524060000|2022-03-05 23:47:40|14116.88|13996.88|14117.38|13997.38|14117.65|13997.65|14116.84|13996.84|7
1646524070000|2022-03-05 23:47:50|14116.8|13996.8|14117.11|13997.11|14117.22|13997.22|14116.8|13996.8|9
1646524080000|2022-03-05 23:48:00|14117.17|13997.17|14118.12|13998.12|14118.12|13998.12|14117.15|13997.15|6
1646524090000|2022-03-05 23:48:10|14118.14|13998.14|14119.42|13999.42|14119.42|13999.42|14118.14|13998.14|9
1646524100000|2022-03-05 23:48:20|14119.57|13999.57|14119.24|13999.24|14119.81|13999.81|14119.24|13999.24|8
1646524110000|2022-03-05 23:48:30|14119.26|13999.26|14118.98|13998.98|14119.29|13999.29|14118.98|13998.98|8
1646524120000|2022-03-05 23:48:40|14118.83|13998.83|14119.21|13999.21|14119.66|13999.66|14118.78|13998.78|10
1646524130000|2022-03-05 23:48:50|14119.27|13999.27|14119.53|13999.53|14119.53|13999.53|14119.08|13999.08|9
1646524140000|2022-03-05 23:49:00|14119.84|13999.84|14120.17|14000.17|14120.74|14000.74|14119.84|13999.84|10
1646524150000|2022-03-05 23:49:10|14119.91|13999.91|14118.6|13998.6|14120.24|14000.24|14118.6|13998.6|10
1646524160000|2022-03-05 23:49:20|14118.59|13998.59|14119.13|13999.13|14119.19|13999.19|14118.59|13998.59|7
1646524170000|2022-03-05 23:49:30|14119.12|13999.12|14120.75|14000.75|14120.75|14000.75|14119.12|13999.12|10
1646524180000|2022-03-05 23:49:40|14120.77|14000.77|14120.97|14000.97|14121|14001|14120.77|14000.77|9
1646524190000|2022-03-05 23:49:50|14121.16|14001.16|14121.04|14001.04|14121.23|14001.23|14120.28|14000.28|10
1646524200000|2022-03-05 23:50:00|14121.07|14001.07|14120.59|14000.59|14121.07|14001.07|14120.47|14000.47|10
1646524210000|2022-03-05 23:50:10|14120.63|14000.63|14121.61|14001.61|14121.61|14001.61|14120.51|14000.51|7
1646524220000|2022-03-05 23:50:20|14121.72|14001.72|14123|14003|14123|14003|14121.56|14001.56|10
1646524230000|2022-03-05 23:50:30|14123.5|14003.5|14125.36|14005.36|14125.36|14005.36|14123.5|14003.5|10
1646524240000|2022-03-05 23:50:40|14125.4|14005.4|14127.06|14007.06|14127.06|14007.06|14125.4|14005.4|9
1646524250000|2022-03-05 23:50:50|14127.11|14007.11|14128.58|14008.58|14128.62|14008.62|14127.11|14007.11|10
1646524260000|2022-03-05 23:51:00|14128.92|14008.92|14129.73|14009.73|14129.73|14009.73|14128.92|14008.92|10
1646524270000|2022-03-05 23:51:10|14130.05|14010.05|14132.89|14012.89|14132.89|14012.89|14130.05|14010.05|10
1646524280000|2022-03-05 23:51:20|14132.95|14012.95|14133.34|14013.34|14133.34|14013.34|14132.13|14012.13|10
1646524290000|2022-03-05 23:51:30|14133.33|14013.33|14133.26|14013.26|14133.52|14013.52|14133.18|14013.18|9
1646524300000|2022-03-05 23:51:40|14133.16|14013.16|14132.59|14012.59|14133.16|14013.16|14132.56|14012.56|9
1646524310000|2022-03-05 23:51:50|14132.73|14012.73|14134.5|14014.5|14134.5|14014.5|14132.73|14012.73|8
1646524320000|2022-03-05 23:52:00|14134.52|14014.52|14135.05|14015.05|14135.11|14015.11|14134.29|14014.29|6
1646524330000|2022-03-05 23:52:10|14135.04|14015.04|14135.02|14015.02|14135.04|14015.04|14134.96|14014.96|5
1646524340000|2022-03-05 23:52:20|14134.97|14014.97|14134.78|14014.78|14134.97|14014.97|14134.2|14014.2|10
1646524350000|2022-03-05 23:52:30|14134.9|14014.9|14135.9|14015.9|14135.9|14015.9|14134.9|14014.9|10
1646524360000|2022-03-05 23:52:40|14136|14016|14135.56|14015.56|14136.16|14016.16|14135.56|14015.56|10
1646524370000|2022-03-05 23:52:50|14135.6|14015.6|14135.67|14015.67|14135.67|14015.67|14135.53|14015.53|5
1646524380000|2022-03-05 23:53:00|14136.08|14016.08|14137.41|14017.41|14137.41|14017.41|14136.08|14016.08|7
1646524390000|2022-03-05 23:53:10|14137.65|14017.65|14138.15|14018.15|14138.34|14018.34|14137.65|14017.65|9
1646524400000|2022-03-05 23:53:20|14137.95|14017.95|14136.77|14016.77|14137.95|14017.95|14136.77|14016.77|7
1646524410000|2022-03-05 23:53:30|14137.41|14017.41|14137.31|14017.31|14137.41|14017.41|14137.27|14017.27|7
1646524420000|2022-03-05 23:53:40|14137.34|14017.34|14138.26|14018.26|14138.26|14018.26|14137.34|14017.34|8
1646524430000|2022-03-05 23:53:50|14138.33|14018.33|14138.33|14018.33|14138.52|14018.52|14138.28|14018.28|8
1646524440000|2022-03-05 23:54:00|14138.4|14018.4|14136.68|14016.68|14138.57|14018.57|14136.68|14016.68|10
1646524450000|2022-03-05 23:54:10|14136.77|14016.77|14136.49|14016.49|14136.77|14016.77|14136.46|14016.46|4
1646524460000|2022-03-05 23:54:20|14136.8|14016.8|14135.86|14015.86|14137.02|14017.02|14135.86|14015.86|8
1646524470000|2022-03-05 23:54:30|14135.94|14015.94|14135.44|14015.44|14135.94|14015.94|14135.44|14015.44|6
1646524480000|2022-03-05 23:54:40|14135.43|14015.43|14135.27|14015.27|14136.2|14016.2|14135.27|14015.27|10
1646524490000|2022-03-05 23:54:50|14135.49|14015.49|14135.71|14015.71|14135.76|14015.76|14135.49|14015.49|8
1646524500000|2022-03-05 23:55:00|14135.77|14015.77|14136.86|14016.86|14137.07|14017.07|14135.71|14015.71|7
1646524510000|2022-03-05 23:55:10|14136.98|14016.98|14137.99|14017.99|14137.99|14017.99|14136.98|14016.98|10
1646524520000|2022-03-05 23:55:20|14137.93|14017.93|14138.71|14018.71|14138.71|14018.71|14137.93|14017.93|9
1646524530000|2022-03-05 23:55:30|14138.67|14018.67|14139.02|14019.02|14139.06|14019.06|14138.67|14018.67|5
1646524540000|2022-03-05 23:55:40|14139.03|14019.03|14139.18|14019.18|14139.18|14019.18|14138.71|14018.71|7
1646524550000|2022-03-05 23:55:50|14139.25|14019.25|14139.72|14019.72|14139.72|14019.72|14139.23|14019.23|9
1646524560000|2022-03-05 23:56:00|14139.34|14019.34|14137.66|14017.66|14139.34|14019.34|14137.64|14017.64|9
1646524570000|2022-03-05 23:56:10|14137.09|14017.09|14134.15|14014.15|14137.09|14017.09|14134.15|14014.15|10
1646524580000|2022-03-05 23:56:20|14134.04|14014.04|14134.02|14014.02|14134.04|14014.04|14133.54|14013.54|9
1646524590000|2022-03-05 23:56:30|14134.04|14014.04|14134.4|14014.4|14134.69|14014.69|14134.04|14014.04|9
1646524600000|2022-03-05 23:56:40|14134.41|14014.41|14133.3|14013.3|14134.41|14014.41|14133.18|14013.18|10
1646524610000|2022-03-05 23:56:50|14133.08|14013.08|14133.28|14013.28|14133.49|14013.49|14133.08|14013.08|8
1646524620000|2022-03-05 23:57:00|14133.4|14013.4|14132.88|14012.88|14133.46|14013.46|14132.88|14012.88|6
1646524630000|2022-03-05 23:57:10|14133.52|14013.52|14134.65|14014.65|14135.03|14015.03|14133.52|14013.52|9
1646524640000|2022-03-05 23:57:20|14134.39|14014.39|14135.19|14015.19|14135.19|14015.19|14134.37|14014.37|7
1646524650000|2022-03-05 23:57:30|14135.17|14015.17|14135.93|14015.93|14136.04|14016.04|14135.17|14015.17|9
1646524660000|2022-03-05 23:57:40|14135.96|14015.96|14137.44|14017.44|14137.44|14017.44|14135.24|14015.24|8
1646524670000|2022-03-05 23:57:50|14137.45|14017.45|14137.16|14017.16|14137.46|14017.46|14136.84|14016.84|9
1646524680000|2022-03-05 23:58:00|14136.88|14016.88|14136.05|14016.05|14137.16|14017.16|14136.05|14016.05|9
1646524690000|2022-03-05 23:58:10|14136.01|14016.01|14136.12|14016.12|14136.44|14016.44|14136|14016|9
1646524700000|2022-03-05 23:58:20|14136|14016|14136.11|14016.11|14136.61|14016.61|14135.97|14015.97|7
1646524710000|2022-03-05 23:58:30|14136.42|14016.42|14136.63|14016.63|14136.85|14016.85|14136.32|14016.32|7
1646524720000|2022-03-05 23:58:40|14136.77|14016.77|14137.46|14017.46|14137.64|14017.64|14136.77|14016.77|8
1646524730000|2022-03-05 23:58:50|14137.54|14017.54|14138.5|14018.5|14138.5|14018.5|14137.46|14017.46|9
1646524740000|2022-03-05 23:59:00|14138.4|14018.4|14139.18|14019.18|14139.18|14019.18|14137.95|14017.95|9
1646524750000|2022-03-05 23:59:10|14138.84|14018.84|14138.6|14018.6|14138.84|14018.84|14137.66|14017.66|10
1646524760000|2022-03-05 23:59:20|14138.37|14018.37|14138.63|14018.63|14139.07|14019.07|14138.37|14018.37|10
1646524770000|2022-03-05 23:59:30|14138.37|14018.37|14137.77|14017.77|14138.51|14018.51|14137.77|14017.77|10
1646524780000|2022-03-05 23:59:40|14137.64|14017.64|14136.4|14016.4|14137.69|14017.69|14136.4|14016.4|10
1646524790000|2022-03-05 23:59:50|14136.28|14016.28|14136.92|14016.92|14137.18|14017.18|14136.28|14016.28|9
1646524800000|2022-03-06 00:00:00|14136.96|14016.96|14133.47|14013.47|14136.96|14016.96|14133.47|14013.47|10
1646524810000|2022-03-06 00:00:10|14133.54|14013.54|14131.04|14011.04|14134.21|14014.21|14131.04|14011.04|10
1646524820000|2022-03-06 00:00:20|14130.89|14010.89|14125.6|14005.6|14130.89|14010.89|14125.6|14005.6|9
1646524830000|2022-03-06 00:00:30|14125.39|14005.39|14123.43|14003.43|14125.39|14005.39|14122.38|14002.38|10
1646524840000|2022-03-06 00:00:40|14124.33|14004.33|14129.12|14009.12|14129.44|14009.44|14124.33|14004.33|10
1646524850000|2022-03-06 00:00:50|14129.5|14009.5|14128.22|14008.22|14129.5|14009.5|14128.22|14008.22|9
1646524860000|2022-03-06 00:01:00|14128.14|14008.14|14127.57|14007.57|14128.14|14008.14|14127.4|14007.4|10
1646524870000|2022-03-06 00:01:10|14127.65|14007.65|14127.89|14007.89|14128.19|14008.19|14127.27|14007.27|10
1646524880000|2022-03-06 00:01:20|14128.15|14008.15|14127.88|14007.88|14128.63|14008.63|14127.88|14007.88|10
1646524890000|2022-03-06 00:01:30|14128.09|14008.09|14127.69|14007.69|14128.23|14008.23|14127.37|14007.37|10
1646524900000|2022-03-06 00:01:40|14127.66|14007.66|14127.08|14007.08|14128.03|14008.03|14126.84|14006.84|10
1646524910000|2022-03-06 00:01:50|14126.7|14006.7|14122.88|14002.88|14126.76|14006.76|14122.88|14002.88|10
1646524920000|2022-03-06 00:02:00|14121.8|14001.8|14120.59|14000.59|14121.8|14001.8|14120.43|14000.43|10
1646524930000|2022-03-06 00:02:10|14120.58|14000.58|14123.59|14003.59|14123.63|14003.63|14120.58|14000.58|10
1646524940000|2022-03-06 00:02:20|14123.61|14003.61|14124.91|14004.91|14124.91|14004.91|14123.61|14003.61|9
1646524950000|2022-03-06 00:02:30|14125.04|14005.04|14126.03|14006.03|14126.57|14006.57|14125.04|14005.04|10
1646524960000|2022-03-06 00:02:40|14126.41|14006.41|14127.84|14007.84|14127.84|14007.84|14125.96|14005.96|10
1646524970000|2022-03-06 00:02:50|14127.9|14007.9|14127.83|14007.83|14128.25|14008.25|14127.83|14007.83|9
1646524980000|2022-03-06 00:03:00|14127.88|14007.88|14128.28|14008.28|14128.35|14008.35|14127.85|14007.85|9
1646524990000|2022-03-06 00:03:10|14128.97|14008.97|14132.65|14012.65|14132.65|14012.65|14128.97|14008.97|9
1646525000000|2022-03-06 00:03:20|14132.62|14012.62|14132.56|14012.56|14132.75|14012.75|14131.33|14011.33|9
1646525010000|2022-03-06 00:03:30|14132.46|14012.46|14132.57|14012.57|14132.79|14012.79|14132.46|14012.46|9
1646525020000|2022-03-06 00:03:40|14132.81|14012.81|14133.63|14013.63|14133.63|14013.63|14132.81|14012.81|9
1646525030000|2022-03-06 00:03:50|14133.71|14013.71|14132.37|14012.37|14133.71|14013.71|14131.79|14011.79|10
1646525040000|2022-03-06 00:04:00|14131.26|14011.26|14130.27|14010.27|14131.26|14011.26|14130|14010|10
1646525050000|2022-03-06 00:04:10|14130.34|14010.34|14129.05|14009.05|14130.42|14010.42|14128.77|14008.77|10
1646525060000|2022-03-06 00:04:20|14128.57|14008.57|14128.01|14008.01|14128.57|14008.57|14127.76|14007.76|7
1646525070000|2022-03-06 00:04:30|14128.1|14008.1|14127.13|14007.13|14128.1|14008.1|14127.1|14007.1|10
1646525080000|2022-03-06 00:04:40|14127.14|14007.14|14127.98|14007.98|14127.99|14007.99|14126.91|14006.91|9
1646525090000|2022-03-06 00:04:50|14127.93|14007.93|14129.64|14009.64|14129.64|14009.64|14127|14007|10
1646525100000|2022-03-06 00:05:00|14129.12|14009.12|14133.64|14013.64|14133.64|14013.64|14129.12|14009.12|7
1646525110000|2022-03-06 00:05:10|14134.96|14014.96|14137.84|14017.84|14137.84|14017.84|14134.96|14014.96|9
1646525120000|2022-03-06 00:05:20|14137.77|14017.77|14136.26|14016.26|14138.08|14018.08|14136.26|14016.26|9
1646525130000|2022-03-06 00:05:30|14136.52|14016.52|14136.62|14016.62|14136.62|14016.62|14135.83|14015.83|9
1646525140000|2022-03-06 00:05:40|14136.58|14016.58|14136.47|14016.47|14136.58|14016.58|14136.36|14016.36|10
1646525150000|2022-03-06 00:05:50|14136.45|14016.45|14137.7|14017.7|14137.95|14017.95|14136.4|14016.4|10
1646525160000|2022-03-06 00:06:00|14137.77|14017.77|14137.51|14017.51|14137.77|14017.77|14137.51|14017.51|10
1646525170000|2022-03-06 00:06:10|14137.7|14017.7|14139.35|14019.35|14139.35|14019.35|14137.7|14017.7|7
1646525180000|2022-03-06 00:06:20|14139.18|14019.18|14139.36|14019.36|14139.54|14019.54|14139.18|14019.18|9
1646525190000|2022-03-06 00:06:30|14139.42|14019.42|14140.51|14020.51|14140.51|14020.51|14139.39|14019.39|7
1646525200000|2022-03-06 00:06:40|14140.47|14020.47|14140.51|14020.51|14140.85|14020.85|14140.45|14020.45|9
1646525210000|2022-03-06 00:06:50|14140.88|14020.88|14140.7|14020.7|14140.88|14020.88|14140.17|14020.17|8
1646525220000|2022-03-06 00:07:00|14140.77|14020.77|14140.38|14020.38|14140.77|14020.77|14140.38|14020.38|9
1646525230000|2022-03-06 00:07:10|14140.34|14020.34|14140.3|14020.3|14140.58|14020.58|14140.03|14020.03|10
1646525240000|2022-03-06 00:07:20|14140.24|14020.24|14139.25|14019.25|14140.24|14020.24|14139.25|14019.25|9
1646525250000|2022-03-06 00:07:30|14138.75|14018.75|14137.64|14017.64|14138.93|14018.93|14137.64|14017.64|9
1646525260000|2022-03-06 00:07:40|14137.2|14017.2|14136.08|14016.08|14137.2|14017.2|14136.08|14016.08|9
1646525270000|2022-03-06 00:07:50|14136.14|14016.14|14136.81|14016.81|14136.82|14016.82|14136.14|14016.14|4
1646525280000|2022-03-06 00:08:00|14136.84|14016.84|14137.94|14017.94|14138|14018|14136.72|14016.72|9
1646525290000|2022-03-06 00:08:10|14138.28|14018.28|14138.93|14018.93|14139.37|14019.37|14138.28|14018.28|10
1646525300000|2022-03-06 00:08:20|14138.96|14018.96|14139.92|14019.92|14140.03|14020.03|14138.96|14018.96|9
1646525310000|2022-03-06 00:08:30|14139.87|14019.87|14140.14|14020.14|14140.14|14020.14|14139.84|14019.84|3
1646525320000|2022-03-06 00:08:40|14140.68|14020.68|14141.73|14021.73|14141.73|14021.73|14140.38|14020.38|9
1646525330000|2022-03-06 00:08:50|14141.49|14021.49|14141.84|14021.84|14141.88|14021.88|14141.49|14021.49|8
1646525340000|2022-03-06 00:09:00|14141.88|14021.88|14142.04|14022.04|14142.2|14022.2|14141.75|14021.75|10
1646525350000|2022-03-06 00:09:10|14142.15|14022.15|14141.16|14021.16|14142.15|14022.15|14141.14|14021.14|6
1646525360000|2022-03-06 00:09:20|14141.27|14021.27|14141.23|14021.23|14141.58|14021.58|14141.23|14021.23|9
1646525370000|2022-03-06 00:09:30|14140.66|14020.66|14139.42|14019.42|14140.67|14020.67|14139.42|14019.42|9
1646525380000|2022-03-06 00:09:40|14139.09|14019.09|14139.64|14019.64|14139.79|14019.79|14139.09|14019.09|10
1646525390000|2022-03-06 00:09:50|14139.75|14019.75|14140.32|14020.32|14140.43|14020.43|14139.73|14019.73|9
1646525400000|2022-03-06 00:10:00|14140.4|14020.4|14141.54|14021.54|14141.54|14021.54|14140.4|14020.4|10
1646525410000|2022-03-06 00:10:10|14141.73|14021.73|14141.42|14021.42|14141.73|14021.73|14140.89|14020.89|10
1646525420000|2022-03-06 00:10:20|14141.39|14021.39|14143.02|14023.02|14143.02|14023.02|14141.39|14021.39|10
1646525430000|2022-03-06 00:10:30|14142.98|14022.98|14142.97|14022.97|14143.23|14023.23|14142.84|14022.84|9
1646525440000|2022-03-06 00:10:40|14142.73|14022.73|14143.29|14023.29|14143.29|14023.29|14142.11|14022.11|10
1646525450000|2022-03-06 00:10:50|14143.54|14023.54|14143.97|14023.97|14144.36|14024.36|14143.51|14023.51|10
1646525460000|2022-03-06 00:11:00|14143.75|14023.75|14143.45|14023.45|14143.75|14023.75|14143.01|14023.01|10
1646525470000|2022-03-06 00:11:10|14143.94|14023.94|14145.34|14025.34|14145.34|14025.34|14143.94|14023.94|10
1646525480000|2022-03-06 00:11:20|14146.01|14026.01|14148.67|14028.67|14148.67|14028.67|14146.01|14026.01|10
1646525490000|2022-03-06 00:11:30|14148.91|14028.91|14149.79|14029.79|14149.79|14029.79|14148.86|14028.86|10
1646525500000|2022-03-06 00:11:40|14150.07|14030.07|14151.3|14031.3|14151.3|14031.3|14150.07|14030.07|9
1646525510000|2022-03-06 00:11:50|14151.02|14031.02|14151.56|14031.56|14151.56|14031.56|14151.02|14031.02|9
1646525520000|2022-03-06 00:12:00|14151.57|14031.57|14153.58|14033.58|14153.58|14033.58|14151.56|14031.56|8
1646525530000|2022-03-06 00:12:10|14153.73|14033.73|14154.91|14034.91|14154.94|14034.94|14153.73|14033.73|8
1646525540000|2022-03-06 00:12:20|14155.05|14035.05|14156.39|14036.39|14156.39|14036.39|14154.65|14034.65|10
1646525550000|2022-03-06 00:12:30|14156.42|14036.42|14156.57|14036.57|14156.71|14036.71|14156.37|14036.37|9
1646525560000|2022-03-06 00:12:40|14156.56|14036.56|14157.1|14037.1|14157.5|14037.5|14156.36|14036.36|8
1646525570000|2022-03-06 00:12:50|14156.84|14036.84|14157.02|14037.02|14157.03|14037.03|14156.84|14036.84|7
1646525580000|2022-03-06 00:13:00|14157.06|14037.06|14156.85|14036.85|14157.09|14037.09|14156.75|14036.75|9
1646525590000|2022-03-06 00:13:10|14156.9|14036.9|14156.05|14036.05|14156.99|14036.99|14156.05|14036.05|9
1646525600000|2022-03-06 00:13:20|14156.06|14036.06|14159.75|14039.75|14159.75|14039.75|14156.06|14036.06|10
1646525610000|2022-03-06 00:13:30|14159.7|14039.7|14159.96|14039.96|14160.07|14040.07|14159.7|14039.7|9
1646525620000|2022-03-06 00:13:40|14159.75|14039.75|14161.4|14041.4|14161.4|14041.4|14159.75|14039.75|9
1646525630000|2022-03-06 00:13:50|14161.64|14041.64|14162.78|14042.78|14162.89|14042.89|14161.64|14041.64|9
1646525640000|2022-03-06 00:14:00|14161.88|14041.88|14163.68|14043.68|14163.68|14043.68|14161.88|14041.88|10
1646525650000|2022-03-06 00:14:10|14163.75|14043.75|14163.81|14043.81|14164.02|14044.02|14163.34|14043.34|10
1646525660000|2022-03-06 00:14:20|14163.16|14043.16|14161.91|14041.91|14163.16|14043.16|14161.79|14041.79|9
1646525670000|2022-03-06 00:14:30|14161.95|14041.95|14163.21|14043.21|14163.21|14043.21|14161.95|14041.95|9
1646525680000|2022-03-06 00:14:40|14163.36|14043.36|14164.77|14044.77|14164.77|14044.77|14163.36|14043.36|8
1646525690000|2022-03-06 00:14:50|14165.03|14045.03|14165.73|14045.73|14165.77|14045.77|14164.96|14044.96|10
1646525700000|2022-03-06 00:15:00|14165.93|14045.93|14166.6|14046.6|14166.6|14046.6|14165.63|14045.63|10
1646525710000|2022-03-06 00:15:10|14166.3|14046.3|14166.3|14046.3|14166.78|14046.78|14166.3|14046.3|7
1646525720000|2022-03-06 00:15:20|14165.9|14045.9|14165.61|14045.61|14166.04|14046.04|14165.12|14045.12|7
1646525730000|2022-03-06 00:15:30|14165.73|14045.73|14164.8|14044.8|14165.73|14045.73|14164.76|14044.76|9
1646525740000|2022-03-06 00:15:40|14164.78|14044.78|14164.77|14044.77|14164.95|14044.95|14164.77|14044.77|8
1646525750000|2022-03-06 00:15:50|14164.95|14044.95|14164.58|14044.58|14165.54|14045.54|14164.32|14044.32|8
1646525760000|2022-03-06 00:16:00|14164.63|14044.63|14166.01|14046.01|14166.01|14046.01|14164.55|14044.55|9
1646525770000|2022-03-06 00:16:10|14166.16|14046.16|14167.55|14047.55|14167.55|14047.55|14166.16|14046.16|8
1646525780000|2022-03-06 00:16:20|14167.92|14047.92|14168.04|14048.04|14168.18|14048.18|14167.49|14047.49|9
1646525790000|2022-03-06 00:16:30|14168.03|14048.03|14168.32|14048.32|14168.32|14048.32|14167.88|14047.88|10
1646525800000|2022-03-06 00:16:40|14168.44|14048.44|14169.03|14049.03|14169.65|14049.65|14168.44|14048.44|7
1646525810000|2022-03-06 00:16:50|14168.78|14048.78|14164.32|14044.32|14169.07|14049.07|14164.32|14044.32|10
1646525820000|2022-03-06 00:17:00|14164.7|14044.7|14163.61|14043.61|14164.7|14044.7|14162.83|14042.83|9
1646525830000|2022-03-06 00:17:10|14163.78|14043.78|14162.89|14042.89|14163.78|14043.78|14162.85|14042.85|9
1646525840000|2022-03-06 00:17:20|14162.85|14042.85|14162.13|14042.13|14162.85|14042.85|14162.11|14042.11|8
1646525850000|2022-03-06 00:17:30|14162.05|14042.05|14161.61|14041.61|14162.08|14042.08|14161.54|14041.54|10
1646525860000|2022-03-06 00:17:40|14161.56|14041.56|14161.18|14041.18|14162.13|14042.13|14160.97|14040.97|10
1646525870000|2022-03-06 00:17:50|14161.17|14041.17|14160.88|14040.88|14161.17|14041.17|14160|14040|9
1646525880000|2022-03-06 00:18:00|14161.58|14041.58|14161.65|14041.65|14162.22|14042.22|14161.52|14041.52|10
1646525890000|2022-03-06 00:18:10|14162.82|14042.82|14165.66|14045.66|14165.82|14045.82|14162.82|14042.82|10
1646525900000|2022-03-06 00:18:20|14165.75|14045.75|14166.65|14046.65|14166.65|14046.65|14164.89|14044.89|9
1646525910000|2022-03-06 00:18:30|14166.51|14046.51|14166.3|14046.3|14166.64|14046.64|14166.01|14046.01|10
1646525920000|2022-03-06 00:18:40|14166.49|14046.49|14166.54|14046.54|14167.01|14047.01|14166.49|14046.49|9
1646525930000|2022-03-06 00:18:50|14166.64|14046.64|14166.97|14046.97|14166.98|14046.98|14166.28|14046.28|9
1646525940000|2022-03-06 00:19:00|14166.98|14046.98|14166.32|14046.32|14167.04|14047.04|14166.32|14046.32|10
1646525950000|2022-03-06 00:19:10|14166.47|14046.47|14166.54|14046.54|14166.55|14046.55|14166.18|14046.18|9
1646525960000|2022-03-06 00:19:20|14166.43|14046.43|14166.76|14046.76|14166.76|14046.76|14166.43|14046.43|3
1646525970000|2022-03-06 00:19:30|14166.74|14046.74|14168.01|14048.01|14168.05|14048.05|14166.74|14046.74|10
1646525980000|2022-03-06 00:19:40|14168.24|14048.24|14167.83|14047.83|14168.24|14048.24|14167.73|14047.73|8
1646525990000|2022-03-06 00:19:50|14168.04|14048.04|14168.53|14048.53|14168.61|14048.61|14168.04|14048.04|10
1646526000000|2022-03-06 00:20:00|14168.37|14048.37|14168.35|14048.35|14168.39|14048.39|14167.81|14047.81|9
1646526010000|2022-03-06 00:20:10|14168.25|14048.25|14169.01|14049.01|14169.01|14049.01|14168.15|14048.15|9
1646526020000|2022-03-06 00:20:20|14169.03|14049.03|14168.19|14048.19|14169.63|14049.63|14168.12|14048.12|10
1646526030000|2022-03-06 00:20:30|14168.03|14048.03|14169.07|14049.07|14169.07|14049.07|14167.77|14047.77|10
1646526040000|2022-03-06 00:20:40|14169.31|14049.31|14171.18|14051.18|14171.29|14051.29|14169.31|14049.31|9
1646526050000|2022-03-06 00:20:50|14171.17|14051.17|14170.58|14050.58|14171.17|14051.17|14170.58|14050.58|8
1646526060000|2022-03-06 00:21:00|14170.75|14050.75|14170.59|14050.59|14171.15|14051.15|14170.59|14050.59|8
1646526070000|2022-03-06 00:21:10|14170.81|14050.81|14169.69|14049.69|14170.99|14050.99|14169.69|14049.69|8
1646526080000|2022-03-06 00:21:20|14169.68|14049.68|14169.92|14049.92|14169.92|14049.92|14169.47|14049.47|8
1646526090000|2022-03-06 00:21:30|14169.85|14049.85|14169.99|14049.99|14170.21|14050.21|14169.76|14049.76|9
1646526100000|2022-03-06 00:21:40|14170.05|14050.05|14170.59|14050.59|14171.1|14051.1|14170.05|14050.05|10
1646526110000|2022-03-06 00:21:50|14170.5|14050.5|14170.63|14050.63|14170.86|14050.86|14170.17|14050.17|9
1646526120000|2022-03-06 00:22:00|14171.32|14051.32|14171.1|14051.1|14171.32|14051.32|14171.09|14051.09|8
1646526130000|2022-03-06 00:22:10|14171.13|14051.13|14170.12|14050.12|14171.14|14051.14|14169.63|14049.63|8
1646526140000|2022-03-06 00:22:20|14170.83|14050.83|14172.62|14052.62|14172.62|14052.62|14170.74|14050.74|9
1646526150000|2022-03-06 00:22:30|14172.45|14052.45|14173.47|14053.47|14173.66|14053.66|14172.45|14052.45|9
1646526160000|2022-03-06 00:22:40|14174.03|14054.03|14175.06|14055.06|14175.06|14055.06|14174.03|14054.03|9
1646526170000|2022-03-06 00:22:50|14175.09|14055.09|14175.33|14055.33|14175.33|14055.33|14174.86|14054.86|8
1646526180000|2022-03-06 00:23:00|14175.41|14055.41|14177.1|14057.1|14177.16|14057.16|14175.09|14055.09|10
1646526190000|2022-03-06 00:23:10|14177.12|14057.12|14177.21|14057.21|14177.8|14057.8|14177.12|14057.12|10
1646526200000|2022-03-06 00:23:20|14177.45|14057.45|14177.07|14057.07|14177.45|14057.45|14177.07|14057.07|7
1646526210000|2022-03-06 00:23:30|14176.96|14056.96|14174.87|14054.87|14176.96|14056.96|14174.87|14054.87|8
1646526220000|2022-03-06 00:23:40|14174.48|14054.48|14174.37|14054.37|14174.48|14054.48|14174.05|14054.05|9
1646526230000|2022-03-06 00:23:50|14174.4|14054.4|14174.31|14054.31|14174.47|14054.47|14174.04|14054.04|7
1646526240000|2022-03-06 00:24:00|14174.35|14054.35|14173.74|14053.74|14174.39|14054.39|14173.74|14053.74|8
1646526250000|2022-03-06 00:24:10|14173.63|14053.63|14173.14|14053.14|14173.68|14053.68|14173.14|14053.14|7
1646526260000|2022-03-06 00:24:20|14173.49|14053.49|14173.59|14053.59|14173.62|14053.62|14173.34|14053.34|10
1646526270000|2022-03-06 00:24:30|14173.53|14053.53|14173.64|14053.64|14173.77|14053.77|14173.41|14053.41|7
1646526280000|2022-03-06 00:24:40|14173.98|14053.98|14175.15|14055.15|14175.32|14055.32|14173.98|14053.98|6
1646526290000|2022-03-06 00:24:50|14175.3|14055.3|14175|14055|14175.61|14055.61|14174.47|14054.47|10
1646526300000|2022-03-06 00:25:00|14175.26|14055.26|14174.94|14054.94|14175.26|14055.26|14174.91|14054.91|10
1646526310000|2022-03-06 00:25:10|14174.75|14054.75|14175.76|14055.76|14175.78|14055.78|14174.75|14054.75|9
1646526320000|2022-03-06 00:25:20|14175.77|14055.77|14176.25|14056.25|14176.75|14056.75|14175.73|14055.73|9
1646526330000|2022-03-06 00:25:30|14175.76|14055.76|14175.61|14055.61|14175.76|14055.76|14175.4|14055.4|7
1646526340000|2022-03-06 00:25:40|14175.68|14055.68|14176.17|14056.17|14176.18|14056.18|14175.54|14055.54|9
1646526350000|2022-03-06 00:25:50|14176.22|14056.22|14176.07|14056.07|14176.22|14056.22|14175.94|14055.94|6
1646526360000|2022-03-06 00:26:00|14176.27|14056.27|14175.08|14055.08|14176.36|14056.36|14175.03|14055.03|8
1646526370000|2022-03-06 00:26:10|14175.07|14055.07|14173.81|14053.81|14175.07|14055.07|14173.81|14053.81|9
1646526380000|2022-03-06 00:26:20|14173.68|14053.68|14168.27|14048.27|14173.68|14053.68|14168.21|14048.21|9
1646526390000|2022-03-06 00:26:30|14167.72|14047.72|14164.62|14044.62|14167.72|14047.72|14164.62|14044.62|9
1646526400000|2022-03-06 00:26:40|14163.67|14043.67|14164.12|14044.12|14164.18|14044.18|14163.34|14043.34|9
1646526410000|2022-03-06 00:26:50|14164.05|14044.05|14162.19|14042.19|14164.05|14044.05|14162.19|14042.19|10
1646526420000|2022-03-06 00:27:00|14162.22|14042.22|14160.88|14040.88|14162.28|14042.28|14160.88|14040.88|9
1646526430000|2022-03-06 00:27:10|14160.54|14040.54|14159.27|14039.27|14160.75|14040.75|14159.27|14039.27|8
1646526440000|2022-03-06 00:27:20|14158.87|14038.87|14157.9|14037.9|14158.87|14038.87|14157.8|14037.8|9
1646526450000|2022-03-06 00:27:30|14157.94|14037.94|14158.83|14038.83|14159.12|14039.12|14157.94|14037.94|7
1646526460000|2022-03-06 00:27:40|14158.52|14038.52|14158.69|14038.69|14159.52|14039.52|14158.52|14038.52|10
1646526470000|2022-03-06 00:27:50|14158.73|14038.73|14159.81|14039.81|14160.69|14040.69|14158.5|14038.5|9
1646526480000|2022-03-06 00:28:00|14159.85|14039.85|14159.55|14039.55|14159.9|14039.9|14159.5|14039.5|9
1646526490000|2022-03-06 00:28:10|14159.54|14039.54|14159.66|14039.66|14159.75|14039.75|14159.47|14039.47|6
1646526500000|2022-03-06 00:28:20|14159.4|14039.4|14159.24|14039.24|14159.84|14039.84|14159.24|14039.24|9
1646526510000|2022-03-06 00:28:30|14159.09|14039.09|14157.94|14037.94|14159.09|14039.09|14157.82|14037.82|9
1646526520000|2022-03-06 00:28:40|14157.09|14037.09|14156.1|14036.1|14157.09|14037.09|14156.07|14036.07|9
1646526530000|2022-03-06 00:28:50|14156.14|14036.14|14156.66|14036.66|14156.66|14036.66|14156.14|14036.14|6
1646526540000|2022-03-06 00:29:00|14156.6|14036.6|14156.53|14036.53|14157.17|14037.17|14156.3|14036.3|9
1646526550000|2022-03-06 00:29:10|14156.66|14036.66|14156.49|14036.49|14156.98|14036.98|14156.49|14036.49|9
1646526560000|2022-03-06 00:29:20|14156.34|14036.34|14156.5|14036.5|14156.5|14036.5|14155.42|14035.42|9
1646526570000|2022-03-06 00:29:30|14156.51|14036.51|14155.72|14035.72|14156.51|14036.51|14155.55|14035.55|8
1646526580000|2022-03-06 00:29:40|14155.7|14035.7|14155.46|14035.46|14155.95|14035.95|14155.4|14035.4|10
1646526590000|2022-03-06 00:29:50|14155.55|14035.55|14155.32|14035.32|14155.8|14035.8|14155.32|14035.32|9
1646526600000|2022-03-06 00:30:00|14155.66|14035.66|14155.78|14035.78|14155.78|14035.78|14155.5|14035.5|10
1646526610000|2022-03-06 00:30:10|14155.72|14035.72|14155.12|14035.12|14155.85|14035.85|14155.12|14035.12|10
1646526620000|2022-03-06 00:30:20|14155.31|14035.31|14154.66|14034.66|14155.36|14035.36|14154.66|14034.66|10
1646526630000|2022-03-06 00:30:30|14154.38|14034.38|14154.7|14034.7|14154.7|14034.7|14154.38|14034.38|10
1646526640000|2022-03-06 00:30:40|14153.24|14033.24|14152.46|14032.46|14153.24|14033.24|14152.46|14032.46|8
1646526650000|2022-03-06 00:30:50|14152.59|14032.59|14152.8|14032.8|14152.8|14032.8|14152.54|14032.54|9
1646526660000|2022-03-06 00:31:00|14152.89|14032.89|14154.34|14034.34|14154.34|14034.34|14152.68|14032.68|10
1646526670000|2022-03-06 00:31:10|14154.65|14034.65|14154.22|14034.22|14154.65|14034.65|14153.83|14033.83|9
1646526680000|2022-03-06 00:31:20|14154.31|14034.31|14154.3|14034.3|14154.44|14034.44|14154.19|14034.19|9
1646526690000|2022-03-06 00:31:30|14154.33|14034.33|14154.35|14034.35|14154.46|14034.46|14154.33|14034.33|5
1646526700000|2022-03-06 00:31:40|14154.19|14034.19|14153.95|14033.95|14154.29|14034.29|14153.95|14033.95|8
1646526710000|2022-03-06 00:31:50|14154.34|14034.34|14154.45|14034.45|14154.45|14034.45|14154.34|14034.34|5
1646526720000|2022-03-06 00:32:00|14154.53|14034.53|14156.05|14036.05|14156.05|14036.05|14154.53|14034.53|10
1646526730000|2022-03-06 00:32:10|14156.03|14036.03|14160.28|14040.28|14160.28|14040.28|14156.03|14036.03|9
1646526740000|2022-03-06 00:32:20|14160.48|14040.48|14160.37|14040.37|14161.5|14041.5|14160.37|14040.37|10
1646526750000|2022-03-06 00:32:30|14159.76|14039.76|14160.74|14040.74|14160.77|14040.77|14159.44|14039.44|9
1646526760000|2022-03-06 00:32:40|14161.02|14041.02|14162.39|14042.39|14162.39|14042.39|14161.02|14041.02|10
1646526770000|2022-03-06 00:32:50|14162.43|14042.43|14163.14|14043.14|14163.14|14043.14|14162.34|14042.34|7
1646526780000|2022-03-06 00:33:00|14163.1|14043.1|14162.58|14042.58|14163.62|14043.62|14162.58|14042.58|10
1646526790000|2022-03-06 00:33:10|14162.76|14042.76|14162.09|14042.09|14162.76|14042.76|14162.09|14042.09|9
1646526800000|2022-03-06 00:33:20|14162.14|14042.14|14162.04|14042.04|14162.14|14042.14|14161.78|14041.78|8
1646526810000|2022-03-06 00:33:30|14162.09|14042.09|14162.26|14042.26|14162.53|14042.53|14162.09|14042.09|6
1646526820000|2022-03-06 00:33:40|14162.23|14042.23|14162.08|14042.08|14162.47|14042.47|14161.9|14041.9|9
1646526830000|2022-03-06 00:33:50|14161.53|14041.53|14163.32|14043.32|14163.32|14043.32|14161.48|14041.48|10
1646526840000|2022-03-06 00:34:00|14163.61|14043.61|14166.23|14046.23|14166.26|14046.26|14163.61|14043.61|8
1646526850000|2022-03-06 00:34:10|14166.48|14046.48|14168.33|14048.33|14168.33|14048.33|14166.47|14046.47|9
1646526860000|2022-03-06 00:34:20|14168.36|14048.36|14168.71|14048.71|14169.3|14049.3|14168.36|14048.36|10
1646526870000|2022-03-06 00:34:30|14168.5|14048.5|14166.78|14046.78|14168.5|14048.5|14166.62|14046.62|10
1646526880000|2022-03-06 00:34:40|14167.05|14047.05|14168.15|14048.15|14168.15|14048.15|14167.05|14047.05|9
1646526890000|2022-03-06 00:34:50|14168.16|14048.16|14168.07|14048.07|14168.2|14048.2|14167.82|14047.82|10
1646526900000|2022-03-06 00:35:00|14167.81|14047.81|14168.41|14048.41|14168.77|14048.77|14167.81|14047.81|10
1646526910000|2022-03-06 00:35:10|14168.36|14048.36|14167.75|14047.75|14168.45|14048.45|14167.69|14047.69|8
1646526920000|2022-03-06 00:35:20|14167.84|14047.84|14168.5|14048.5|14168.5|14048.5|14167.84|14047.84|10
1646526930000|2022-03-06 00:35:30|14168.47|14048.47|14168.04|14048.04|14168.53|14048.53|14168.04|14048.04|5
1646526940000|2022-03-06 00:35:40|14168.35|14048.35|14167.41|14047.41|14168.35|14048.35|14167.01|14047.01|10
1646526950000|2022-03-06 00:35:50|14167.09|14047.09|14167.82|14047.82|14167.82|14047.82|14167.09|14047.09|10
1646526960000|2022-03-06 00:36:00|14167.91|14047.91|14168.03|14048.03|14168.39|14048.39|14167.87|14047.87|9
1646526970000|2022-03-06 00:36:10|14168.02|14048.02|14167.74|14047.74|14168.02|14048.02|14167.64|14047.64|8
1646526980000|2022-03-06 00:36:20|14167.67|14047.67|14168.6|14048.6|14168.78|14048.78|14167.67|14047.67|9
1646526990000|2022-03-06 00:36:30|14168.68|14048.68|14168.83|14048.83|14169.03|14049.03|14168.44|14048.44|9
1646527000000|2022-03-06 00:36:40|14168.76|14048.76|14168.86|14048.86|14170.18|14050.18|14168.76|14048.76|10
1646527010000|2022-03-06 00:36:50|14168.95|14048.95|14169.61|14049.61|14169.66|14049.66|14168.95|14048.95|9
1646527020000|2022-03-06 00:37:00|14169.75|14049.75|14170.46|14050.46|14170.68|14050.68|14169.75|14049.75|9
1646527030000|2022-03-06 00:37:10|14170.77|14050.77|14171.12|14051.12|14171.12|14051.12|14170.5|14050.5|10
1646527040000|2022-03-06 00:37:20|14171.42|14051.42|14171|14051|14171.42|14051.42|14170.95|14050.95|9
1646527050000|2022-03-06 00:37:30|14170.78|14050.78|14172.08|14052.08|14172.08|14052.08|14170.78|14050.78|8
1646527060000|2022-03-06 00:37:40|14172.12|14052.12|14171.49|14051.49|14172.12|14052.12|14170.76|14050.76|10
1646527070000|2022-03-06 00:37:50|14171.51|14051.51|14172.29|14052.29|14172.29|14052.29|14171.42|14051.42|9
1646527080000|2022-03-06 00:38:00|14172.02|14052.02|14170.82|14050.82|14172.3|14052.3|14170.76|14050.76|8
1646527090000|2022-03-06 00:38:10|14170.78|14050.78|14169.72|14049.72|14170.78|14050.78|14169.55|14049.55|8
1646527100000|2022-03-06 00:38:20|14169.93|14049.93|14169.05|14049.05|14169.93|14049.93|14168.74|14048.74|9
1646527110000|2022-03-06 00:38:30|14169.02|14049.02|14169.13|14049.13|14169.13|14049.13|14168.11|14048.11|8
1646527120000|2022-03-06 00:38:40|14169.75|14049.75|14169.64|14049.64|14169.79|14049.79|14169.32|14049.32|10
1646527130000|2022-03-06 00:38:50|14169.58|14049.58|14167.79|14047.79|14169.58|14049.58|14167.61|14047.61|9
1646527140000|2022-03-06 00:39:00|14169.09|14049.09|14171.32|14051.32|14171.32|14051.32|14169.09|14049.09|9
1646527150000|2022-03-06 00:39:10|14171.8|14051.8|14173.19|14053.19|14173.45|14053.45|14171.8|14051.8|10
1646527160000|2022-03-06 00:39:20|14173.78|14053.78|14174.84|14054.84|14174.84|14054.84|14173.78|14053.78|10
1646527170000|2022-03-06 00:39:30|14174.7|14054.7|14175.32|14055.32|14175.43|14055.43|14174.65|14054.65|6
1646527180000|2022-03-06 00:39:40|14175.35|14055.35|14176.34|14056.34|14176.43|14056.43|14175.35|14055.35|10
1646527190000|2022-03-06 00:39:50|14176.1|14056.1|14177.67|14057.67|14177.67|14057.67|14176.1|14056.1|9
1646527200000|2022-03-06 00:40:00|14177.63|14057.63|14176.41|14056.41|14177.63|14057.63|14176.36|14056.36|9
1646527210000|2022-03-06 00:40:10|14175.91|14055.91|14175.95|14055.95|14176.13|14056.13|14175.8|14055.8|9
1646527220000|2022-03-06 00:40:20|14175.98|14055.98|14176.69|14056.69|14176.69|14056.69|14175.98|14055.98|9
1646527230000|2022-03-06 00:40:30|14176.76|14056.76|14177.22|14057.22|14177.46|14057.46|14176.53|14056.53|8
1646527240000|2022-03-06 00:40:40|14177.13|14057.13|14176.42|14056.42|14177.29|14057.29|14176.42|14056.42|10
1646527250000|2022-03-06 00:40:50|14176.39|14056.39|14175.54|14055.54|14176.39|14056.39|14175.43|14055.43|10
1646527260000|2022-03-06 00:41:00|14175.22|14055.22|14171.5|14051.5|14175.22|14055.22|14171.5|14051.5|10
1646527270000|2022-03-06 00:41:10|14170.38|14050.38|14170.09|14050.09|14170.38|14050.38|14169.94|14049.94|10
1646527280000|2022-03-06 00:41:20|14170.15|14050.15|14170.83|14050.83|14170.83|14050.83|14169.64|14049.64|10
1646527290000|2022-03-06 00:41:30|14170.87|14050.87|14171.24|14051.24|14171.24|14051.24|14170.73|14050.73|9
1646527300000|2022-03-06 00:41:40|14171.13|14051.13|14170.88|14050.88|14171.5|14051.5|14170.74|14050.74|9
1646527310000|2022-03-06 00:41:50|14170.79|14050.79|14170.87|14050.87|14171.1|14051.1|14170.72|14050.72|9
1646527320000|2022-03-06 00:42:00|14170.92|14050.92|14170.98|14050.98|14171.43|14051.43|14170.92|14050.92|8
1646527330000|2022-03-06 00:42:10|14171.42|14051.42|14172.95|14052.95|14172.95|14052.95|14171.42|14051.42|10
1646527340000|2022-03-06 00:42:20|14173.05|14053.05|14173.2|14053.2|14173.47|14053.47|14172.79|14052.79|10
1646527350000|2022-03-06 00:42:30|14173.08|14053.08|14172.71|14052.71|14173.11|14053.11|14172.71|14052.71|8
1646527360000|2022-03-06 00:42:40|14172.73|14052.73|14172.24|14052.24|14172.93|14052.93|14172.24|14052.24|10
1646527370000|2022-03-06 00:42:50|14172.12|14052.12|14173.01|14053.01|14173.11|14053.11|14171.77|14051.77|10
1646527380000|2022-03-06 00:43:00|14173.15|14053.15|14173.85|14053.85|14174|14054|14173.05|14053.05|10
1646527390000|2022-03-06 00:43:10|14173.88|14053.88|14173.58|14053.58|14174.2|14054.2|14173.37|14053.37|10
1646527400000|2022-03-06 00:43:20|14173.64|14053.64|14173.45|14053.45|14174.35|14054.35|14173.45|14053.45|10
1646527410000|2022-03-06 00:43:30|14173.24|14053.24|14173.22|14053.22|14173.27|14053.27|14172.63|14052.63|10
1646527420000|2022-03-06 00:43:40|14173.2|14053.2|14173.52|14053.52|14173.55|14053.55|14173.17|14053.17|10
1646527430000|2022-03-06 00:43:50|14173.98|14053.98|14174.34|14054.34|14174.34|14054.34|14173.63|14053.63|10
1646527440000|2022-03-06 00:44:00|14174.04|14054.04|14173.74|14053.74|14174.04|14054.04|14173.41|14053.41|10
1646527450000|2022-03-06 00:44:10|14173.68|14053.68|14171.95|14051.95|14173.68|14053.68|14171.93|14051.93|10
1646527460000|2022-03-06 00:44:20|14171.86|14051.86|14171.16|14051.16|14171.86|14051.86|14171.16|14051.16|8
1646527470000|2022-03-06 00:44:30|14171.38|14051.38|14172.07|14052.07|14172.07|14052.07|14171.23|14051.23|10
1646527480000|2022-03-06 00:44:40|14172.09|14052.09|14173.06|14053.06|14173.06|14053.06|14172.05|14052.05|10
1646527490000|2022-03-06 00:44:50|14172.85|14052.85|14172.37|14052.37|14172.85|14052.85|14172.34|14052.34|9
1646527500000|2022-03-06 00:45:00|14172.23|14052.23|14172.23|14052.23|14172.45|14052.45|14171.99|14051.99|10
1646527510000|2022-03-06 00:45:10|14172.27|14052.27|14171.5|14051.5|14172.27|14052.27|14171.5|14051.5|10
1646527520000|2022-03-06 00:45:20|14171.56|14051.56|14171.56|14051.56|14171.71|14051.71|14171.41|14051.41|9
1646527530000|2022-03-06 00:45:30|14171.61|14051.61|14172.63|14052.63|14172.68|14052.68|14171.61|14051.61|8
1646527540000|2022-03-06 00:45:40|14171.69|14051.69|14171.53|14051.53|14171.74|14051.74|14171.52|14051.52|9
1646527550000|2022-03-06 00:45:50|14171.44|14051.44|14170.77|14050.77|14171.57|14051.57|14170.58|14050.58|10
1646527560000|2022-03-06 00:46:00|14171.61|14051.61|14171.48|14051.48|14171.61|14051.61|14171.09|14051.09|10
1646527570000|2022-03-06 00:46:10|14171.46|14051.46|14172.07|14052.07|14172.28|14052.28|14171.46|14051.46|9
1646527580000|2022-03-06 00:46:20|14171.96|14051.96|14171.25|14051.25|14171.97|14051.97|14171.25|14051.25|8
1646527590000|2022-03-06 00:46:30|14171.06|14051.06|14169.84|14049.84|14171.06|14051.06|14169.84|14049.84|10
1646527600000|2022-03-06 00:46:40|14169.94|14049.94|14166.26|14046.26|14169.94|14049.94|14166.26|14046.26|10
1646527610000|2022-03-06 00:46:50|14165.72|14045.72|14165.33|14045.33|14165.92|14045.92|14165.33|14045.33|10
1646527620000|2022-03-06 00:47:00|14165.27|14045.27|14162.48|14042.48|14165.27|14045.27|14162.48|14042.48|10
1646527630000|2022-03-06 00:47:10|14162.49|14042.49|14163.13|14043.13|14163.23|14043.23|14162.49|14042.49|10
1646527640000|2022-03-06 00:47:20|14163.24|14043.24|14161.83|14041.83|14163.41|14043.41|14161.83|14041.83|9
1646527650000|2022-03-06 00:47:30|14161.32|14041.32|14162.07|14042.07|14162.07|14042.07|14161.32|14041.32|8
1646527660000|2022-03-06 00:47:40|14162.13|14042.13|14161.24|14041.24|14162.13|14042.13|14161.24|14041.24|9
1646527670000|2022-03-06 00:47:50|14161.35|14041.35|14160.46|14040.46|14161.35|14041.35|14160.46|14040.46|10
1646527680000|2022-03-06 00:48:00|14160.5|14040.5|14160.46|14040.46|14160.53|14040.53|14160.46|14040.46|9
1646527690000|2022-03-06 00:48:10|14160.15|14040.15|14160.94|14040.94|14160.94|14040.94|14160.14|14040.14|10
1646527700000|2022-03-06 00:48:20|14161.1|14041.1|14160.75|14040.75|14161.34|14041.34|14160.75|14040.75|8
1646527710000|2022-03-06 00:48:30|14161.05|14041.05|14160.77|14040.77|14161.62|14041.62|14160.77|14040.77|10
1646527720000|2022-03-06 00:48:40|14160.7|14040.7|14160.46|14040.46|14161.37|14041.37|14160.29|14040.29|10
1646527730000|2022-03-06 00:48:50|14160.57|14040.57|14160.4|14040.4|14161.05|14041.05|14160.28|14040.28|10
1646527740000|2022-03-06 00:49:00|14160.35|14040.35|14162.83|14042.83|14162.83|14042.83|14160.35|14040.35|10
1646527750000|2022-03-06 00:49:10|14162.79|14042.79|14164.83|14044.83|14164.83|14044.83|14162.77|14042.77|10
1646527760000|2022-03-06 00:49:20|14164.78|14044.78|14165.18|14045.18|14165.18|14045.18|14164.77|14044.77|9
1646527770000|2022-03-06 00:49:30|14165.06|14045.06|14165.82|14045.82|14165.82|14045.82|14165.06|14045.06|9
1646527780000|2022-03-06 00:49:40|14165.76|14045.76|14166.34|14046.34|14166.4|14046.4|14165.76|14045.76|10
1646527790000|2022-03-06 00:49:50|14166.29|14046.29|14167.34|14047.34|14167.36|14047.36|14166.25|14046.25|9
1646527800000|2022-03-06 00:50:00|14167.31|14047.31|14167.28|14047.28|14167.64|14047.64|14166.92|14046.92|10
1646527810000|2022-03-06 00:50:10|14167.23|14047.23|14168.46|14048.46|14168.65|14048.65|14167.23|14047.23|10
1646527820000|2022-03-06 00:50:20|14168.21|14048.21|14167.43|14047.43|14168.23|14048.23|14167.43|14047.43|10
1646527830000|2022-03-06 00:50:30|14166.51|14046.51|14165.93|14045.93|14166.51|14046.51|14165.93|14045.93|8
1646527840000|2022-03-06 00:50:40|14165.8|14045.8|14166.23|14046.23|14166.23|14046.23|14165.8|14045.8|10
1646527850000|2022-03-06 00:50:50|14166.06|14046.06|14166.36|14046.36|14166.36|14046.36|14166.06|14046.06|8
1646527860000|2022-03-06 00:51:00|14166.46|14046.46|14166.98|14046.98|14167.14|14047.14|14166.46|14046.46|10
1646527870000|2022-03-06 00:51:10|14166.96|14046.96|14168.06|14048.06|14168.06|14048.06|14166.96|14046.96|10
1646527880000|2022-03-06 00:51:20|14168.12|14048.12|14167.62|14047.62|14168.12|14048.12|14167.46|14047.46|10
1646527890000|2022-03-06 00:51:30|14167.95|14047.95|14168.94|14048.94|14168.94|14048.94|14167.95|14047.95|9
1646527900000|2022-03-06 00:51:40|14169.25|14049.25|14170.67|14050.67|14170.67|14050.67|14169.25|14049.25|9
1646527910000|2022-03-06 00:51:50|14170.36|14050.36|14169.8|14049.8|14170.84|14050.84|14169.58|14049.58|10
1646527920000|2022-03-06 00:52:00|14169.66|14049.66|14170.11|14050.11|14170.11|14050.11|14169.58|14049.58|8
1646527930000|2022-03-06 00:52:10|14170.27|14050.27|14170.65|14050.65|14171.17|14051.17|14170.27|14050.27|9
1646527940000|2022-03-06 00:52:20|14170.46|14050.46|14170.35|14050.35|14170.57|14050.57|14170.35|14050.35|9
1646527950000|2022-03-06 00:52:30|14170.47|14050.47|14170.48|14050.48|14170.81|14050.81|14170.28|14050.28|9
1646527960000|2022-03-06 00:52:40|14170.69|14050.69|14172.48|14052.48|14172.48|14052.48|14170.69|14050.69|10
1646527970000|2022-03-06 00:52:50|14172.13|14052.13|14172.58|14052.58|14172.58|14052.58|14171.99|14051.99|10
1646527980000|2022-03-06 00:53:00|14172.46|14052.46|14172.77|14052.77|14172.81|14052.81|14172.46|14052.46|7
1646527990000|2022-03-06 00:53:10|14172.65|14052.65|14173.15|14053.15|14173.36|14053.36|14172.65|14052.65|9
1646528000000|2022-03-06 00:53:20|14173.13|14053.13|14173.67|14053.67|14173.78|14053.78|14173.13|14053.13|9
1646528010000|2022-03-06 00:53:30|14173.69|14053.69|14172.7|14052.7|14173.71|14053.71|14172.7|14052.7|10
1646528020000|2022-03-06 00:53:40|14173.12|14053.12|14173.4|14053.4|14173.4|14053.4|14172.97|14052.97|9
1646528030000|2022-03-06 00:53:50|14173.3|14053.3|14173.35|14053.35|14173.48|14053.48|14173.01|14053.01|10
1646528040000|2022-03-06 00:54:00|14173.56|14053.56|14172.44|14052.44|14173.56|14053.56|14172.44|14052.44|10
1646528050000|2022-03-06 00:54:10|14172.08|14052.08|14172.31|14052.31|14172.31|14052.31|14172.04|14052.04|6
1646528060000|2022-03-06 00:54:20|14172.33|14052.33|14172.54|14052.54|14172.54|14052.54|14172.33|14052.33|6
1646528070000|2022-03-06 00:54:30|14172.65|14052.65|14171.8|14051.8|14172.65|14052.65|14171.79|14051.79|10
1646528080000|2022-03-06 00:54:40|14171.71|14051.71|14171.66|14051.66|14172.11|14052.11|14171.64|14051.64|10
1646528090000|2022-03-06 00:54:50|14171.72|14051.72|14171.12|14051.12|14171.72|14051.72|14171.12|14051.12|4
1646528100000|2022-03-06 00:55:00|14171.14|14051.14|14170.78|14050.78|14171.14|14051.14|14170.78|14050.78|9
1646528110000|2022-03-06 00:55:10|14170.77|14050.77|14171.8|14051.8|14171.8|14051.8|14170.77|14050.77|8
1646528120000|2022-03-06 00:55:20|14171.79|14051.79|14171.08|14051.08|14171.85|14051.85|14171.08|14051.08|10
1646528130000|2022-03-06 00:55:30|14171.31|14051.31|14170.65|14050.65|14171.31|14051.31|14170.43|14050.43|8
1646528140000|2022-03-06 00:55:40|14170.74|14050.74|14169.93|14049.93|14170.78|14050.78|14169.93|14049.93|9
1646528150000|2022-03-06 00:55:50|14169.94|14049.94|14171.52|14051.52|14171.59|14051.59|14169.94|14049.94|9
1646528160000|2022-03-06 00:56:00|14171.55|14051.55|14171.55|14051.55|14171.67|14051.67|14171.27|14051.27|9
1646528170000|2022-03-06 00:56:10|14171.54|14051.54|14171.79|14051.79|14171.79|14051.79|14170.74|14050.74|10
1646528180000|2022-03-06 00:56:20|14172.56|14052.56|14172.73|14052.73|14173.11|14053.11|14172.56|14052.56|9
1646528190000|2022-03-06 00:56:30|14173.1|14053.1|14173.97|14053.97|14174.18|14054.18|14173|14053|8
1646528200000|2022-03-06 00:56:40|14174.27|14054.27|14174.1|14054.1|14174.54|14054.54|14174.1|14054.1|9
1646528210000|2022-03-06 00:56:50|14173.99|14053.99|14173.41|14053.41|14174.57|14054.57|14172.97|14052.97|10
1646528220000|2022-03-06 00:57:00|14173.05|14053.05|14174.41|14054.41|14174.46|14054.46|14173.05|14053.05|8
1646528230000|2022-03-06 00:57:10|14174.46|14054.46|14175.11|14055.11|14175.13|14055.13|14174.46|14054.46|9
1646528240000|2022-03-06 00:57:20|14175.06|14055.06|14175.74|14055.74|14175.74|14055.74|14174.62|14054.62|10
1646528250000|2022-03-06 00:57:30|14175.93|14055.93|14176.1|14056.1|14176.49|14056.49|14175.9|14055.9|8
1646528260000|2022-03-06 00:57:40|14176.18|14056.18|14178.04|14058.04|14178.04|14058.04|14176.18|14056.18|8
1646528270000|2022-03-06 00:57:50|14178.12|14058.12|14179.37|14059.37|14179.38|14059.38|14177.96|14057.96|9
1646528280000|2022-03-06 00:58:00|14179.53|14059.53|14178.32|14058.32|14179.85|14059.85|14178.32|14058.32|9
1646528290000|2022-03-06 00:58:10|14178.51|14058.51|14178.81|14058.81|14178.81|14058.81|14178.21|14058.21|10
1646528300000|2022-03-06 00:58:20|14178.72|14058.72|14178.82|14058.82|14178.88|14058.88|14178.72|14058.72|8
1646528310000|2022-03-06 00:58:30|14178.84|14058.84|14180.48|14060.48|14180.48|14060.48|14178.68|14058.68|10
1646528320000|2022-03-06 00:58:40|14180.37|14060.37|14181.62|14061.62|14181.62|14061.62|14180.37|14060.37|9
1646528330000|2022-03-06 00:58:50|14181.61|14061.61|14181.01|14061.01|14181.61|14061.61|14181.01|14061.01|10
1646528340000|2022-03-06 00:59:00|14181.09|14061.09|14181|14061|14181.3|14061.3|14181|14061|9
1646528350000|2022-03-06 00:59:10|14180.9|14060.9|14181.42|14061.42|14181.42|14061.42|14180.7|14060.7|8
1646528360000|2022-03-06 00:59:20|14181.47|14061.47|14183.01|14063.01|14183.09|14063.09|14181.47|14061.47|10
1646528370000|2022-03-06 00:59:30|14183.52|14063.52|14185.7|14065.7|14185.7|14065.7|14183.52|14063.52|9
1646528380000|2022-03-06 00:59:40|14185.85|14065.85|14183.41|14063.41|14186.44|14066.44|14183.41|14063.41|10
1646528390000|2022-03-06 00:59:50|14182.23|14062.23|14187.76|14067.76|14187.76|14067.76|14181.78|14061.78|10
1646528400000|2022-03-06 01:00:00|14187.88|14067.88|14194.61|14074.61|14194.61|14074.61|14187.88|14067.88|9
1646528410000|2022-03-06 01:00:10|14194.66|14074.66|14201.69|14081.69|14201.79|14081.79|14194.66|14074.66|10
1646528420000|2022-03-06 01:00:20|14202|14082|14199.96|14079.96|14202.09|14082.09|14199.96|14079.96|9
1646528430000|2022-03-06 01:00:30|14200.96|14080.96|14199.21|14079.21|14200.96|14080.96|14199.21|14079.21|10
1646528440000|2022-03-06 01:00:40|14199.13|14079.13|14197.49|14077.49|14199.13|14079.13|14197.42|14077.42|10
1646528450000|2022-03-06 01:00:50|14197.33|14077.33|14194.42|14074.42|14197.33|14077.33|14194.42|14074.42|10
1646528460000|2022-03-06 01:01:00|14194.63|14074.63|14193.36|14073.36|14194.63|14074.63|14193.36|14073.36|9
1646528470000|2022-03-06 01:01:10|14193.42|14073.42|14191.41|14071.41|14193.42|14073.42|14191.41|14071.41|10
1646528480000|2022-03-06 01:01:20|14191.35|14071.35|14188.98|14068.98|14191.35|14071.35|14188.68|14068.68|10
1646528490000|2022-03-06 01:01:30|14189.31|14069.31|14190.91|14070.91|14190.91|14070.91|14189.22|14069.22|10
1646528500000|2022-03-06 01:01:40|14190.95|14070.95|14190.08|14070.08|14190.95|14070.95|14189.44|14069.44|10
1646528510000|2022-03-06 01:01:50|14190.03|14070.03|14191.27|14071.27|14191.27|14071.27|14189.86|14069.86|9
1646528520000|2022-03-06 01:02:00|14191.42|14071.42|14191.81|14071.81|14191.81|14071.81|14190.93|14070.93|10
1646528530000|2022-03-06 01:02:10|14191.97|14071.97|14192.05|14072.05|14192.63|14072.63|14191.97|14071.97|10
1646528540000|2022-03-06 01:02:20|14191.73|14071.73|14190.2|14070.2|14192.44|14072.44|14190.2|14070.2|9
1646528550000|2022-03-06 01:02:30|14190.3|14070.3|14191.56|14071.56|14191.74|14071.74|14190.3|14070.3|10
1646528560000|2022-03-06 01:02:40|14191.83|14071.83|14193.76|14073.76|14193.97|14073.97|14191.83|14071.83|9
1646528570000|2022-03-06 01:02:50|14193.8|14073.8|14193.63|14073.63|14194.82|14074.82|14193.18|14073.18|10
1646528580000|2022-03-06 01:03:00|14193.69|14073.69|14193.64|14073.64|14193.81|14073.81|14193.47|14073.47|10
1646528590000|2022-03-06 01:03:10|14193.66|14073.66|14193.9|14073.9|14193.94|14073.94|14193.59|14073.59|9
1646528600000|2022-03-06 01:03:20|14193.92|14073.92|14193.89|14073.89|14194.03|14074.03|14193.54|14073.54|10
1646528610000|2022-03-06 01:03:30|14193.95|14073.95|14195.55|14075.55|14195.55|14075.55|14193.62|14073.62|10
1646528620000|2022-03-06 01:03:40|14195.61|14075.61|14196.53|14076.53|14196.53|14076.53|14195.47|14075.47|10
1646528630000|2022-03-06 01:03:50|14196.57|14076.57|14197.46|14077.46|14197.77|14077.77|14196.57|14076.57|10
1646528640000|2022-03-06 01:04:00|14198.29|14078.29|14200.22|14080.22|14200.23|14080.23|14198.29|14078.29|10
1646528650000|2022-03-06 01:04:10|14200.05|14080.05|14200.86|14080.86|14200.95|14080.95|14200.05|14080.05|10
1646528660000|2022-03-06 01:04:20|14200.88|14080.88|14202.26|14082.26|14202.27|14082.27|14200.86|14080.86|8
1646528670000|2022-03-06 01:04:30|14202.24|14082.24|14204.71|14084.71|14204.82|14084.82|14202.11|14082.11|8
1646528680000|2022-03-06 01:04:40|14204.92|14084.92|14203.95|14083.95|14204.92|14084.92|14203.95|14083.95|10
1646528690000|2022-03-06 01:04:50|14204.38|14084.38|14201.23|14081.23|14204.38|14084.38|14201.23|14081.23|10
1646528700000|2022-03-06 01:05:00|14200.78|14080.78|14200.38|14080.38|14201.13|14081.13|14200.02|14080.02|9
1646528710000|2022-03-06 01:05:10|14200.48|14080.48|14201.51|14081.51|14201.51|14081.51|14200.48|14080.48|9
1646528720000|2022-03-06 01:05:20|14201.79|14081.79|14202.62|14082.62|14202.62|14082.62|14201.79|14081.79|9
1646528730000|2022-03-06 01:05:30|14202.48|14082.48|14201.66|14081.66|14202.48|14082.48|14201.66|14081.66|10
1646528740000|2022-03-06 01:05:40|14201.87|14081.87|14201.6|14081.6|14201.89|14081.89|14201.54|14081.54|9
1646528750000|2022-03-06 01:05:50|14201.81|14081.81|14202.14|14082.14|14202.65|14082.65|14201.81|14081.81|8
1646528760000|2022-03-06 01:06:00|14202.15|14082.15|14201.02|14081.02|14202.24|14082.24|14200.81|14080.81|9
1646528770000|2022-03-06 01:06:10|14199.92|14079.92|14198.38|14078.38|14199.92|14079.92|14198.38|14078.38|9
1646528780000|2022-03-06 01:06:20|14198.37|14078.37|14197.65|14077.65|14198.37|14078.37|14197.46|14077.46|9
1646528790000|2022-03-06 01:06:30|14197.75|14077.75|14198.9|14078.9|14199.41|14079.41|14197.75|14077.75|9
1646528800000|2022-03-06 01:06:40|14198.99|14078.99|14198.95|14078.95|14198.99|14078.99|14198.58|14078.58|8
1646528810000|2022-03-06 01:06:50|14198.91|14078.91|14198.07|14078.07|14198.91|14078.91|14197.77|14077.77|10
1646528820000|2022-03-06 01:07:00|14197.84|14077.84|14197.22|14077.22|14197.84|14077.84|14197.12|14077.12|10
1646528830000|2022-03-06 01:07:10|14197.23|14077.23|14197.13|14077.13|14197.23|14077.23|14196.73|14076.73|9
1646528840000|2022-03-06 01:07:20|14196.92|14076.92|14198.43|14078.43|14198.43|14078.43|14196.75|14076.75|10
1646528850000|2022-03-06 01:07:30|14198.9|14078.9|14199.34|14079.34|14199.43|14079.43|14198.9|14078.9|9
1646528860000|2022-03-06 01:07:40|14199.48|14079.48|14199.85|14079.85|14199.98|14079.98|14199.42|14079.42|8
1646528870000|2022-03-06 01:07:50|14199.91|14079.91|14200.75|14080.75|14200.75|14080.75|14199.9|14079.9|8
1646528880000|2022-03-06 01:08:00|14200.62|14080.62|14199.23|14079.23|14200.62|14080.62|14199.23|14079.23|9
1646528890000|2022-03-06 01:08:10|14199.09|14079.09|14199.7|14079.7|14199.7|14079.7|14198.56|14078.56|10
1646528900000|2022-03-06 01:08:20|14199.74|14079.74|14198.74|14078.74|14200.52|14080.52|14198.19|14078.19|10
1646528910000|2022-03-06 01:08:30|14198.72|14078.72|14197.44|14077.44|14198.72|14078.72|14197.34|14077.34|9
1646528920000|2022-03-06 01:08:40|14197.32|14077.32|14195.86|14075.86|14197.47|14077.47|14195.78|14075.78|9
1646528930000|2022-03-06 01:08:50|14196.07|14076.07|14195.19|14075.19|14196.28|14076.28|14195.19|14075.19|10
1646528940000|2022-03-06 01:09:00|14194.78|14074.78|14194.17|14074.17|14194.88|14074.88|14194.04|14074.04|10
1646528950000|2022-03-06 01:09:10|14193.94|14073.94|14193.58|14073.58|14193.94|14073.94|14193.2|14073.2|10
1646528960000|2022-03-06 01:09:20|14193.54|14073.54|14193.75|14073.75|14194.24|14074.24|14193.39|14073.39|8
1646528970000|2022-03-06 01:09:30|14193.97|14073.97|14193.8|14073.8|14194|14074|14193.18|14073.18|9
1646528980000|2022-03-06 01:09:40|14194.36|14074.36|14194.86|14074.86|14195.06|14075.06|14194.36|14074.36|10
1646528990000|2022-03-06 01:09:50|14194.99|14074.99|14194.95|14074.95|14195.03|14075.03|14194.89|14074.89|8
1646529000000|2022-03-06 01:10:00|14194.98|14074.98|14194.37|14074.37|14195.17|14075.17|14194.35|14074.35|9
1646529010000|2022-03-06 01:10:10|14194.23|14074.23|14193.85|14073.85|14194.23|14074.23|14193.65|14073.65|9
1646529020000|2022-03-06 01:10:20|14193.89|14073.89|14192.96|14072.96|14194.27|14074.27|14192.96|14072.96|10
1646529030000|2022-03-06 01:10:30|14192.94|14072.94|14190.87|14070.87|14192.94|14072.94|14190.87|14070.87|9
1646529040000|2022-03-06 01:10:40|14191.68|14071.68|14192.1|14072.1|14192.14|14072.14|14191.66|14071.66|9
1646529050000|2022-03-06 01:10:50|14192.2|14072.2|14191.65|14071.65|14192.2|14072.2|14191.6|14071.6|10
1646529060000|2022-03-06 01:11:00|14191.73|14071.73|14190.95|14070.95|14191.73|14071.73|14190.81|14070.81|9
1646529070000|2022-03-06 01:11:10|14191.22|14071.22|14189.58|14069.58|14191.24|14071.24|14189.54|14069.54|10
1646529080000|2022-03-06 01:11:20|14189.69|14069.69|14190.05|14070.05|14190.18|14070.18|14189.62|14069.62|8
1646529090000|2022-03-06 01:11:30|14189.91|14069.91|14189.89|14069.89|14190.16|14070.16|14189.2|14069.2|10
1646529100000|2022-03-06 01:11:40|14189.78|14069.78|14188.8|14068.8|14189.78|14069.78|14188.76|14068.76|10
1646529110000|2022-03-06 01:11:50|14188.89|14068.89|14187.7|14067.7|14188.89|14068.89|14187.3|14067.3|9
1646529120000|2022-03-06 01:12:00|14187.61|14067.61|14185.8|14065.8|14187.63|14067.63|14185.8|14065.8|9
1646529130000|2022-03-06 01:12:10|14185.36|14065.36|14181.87|14061.87|14185.36|14065.36|14181.87|14061.87|9
1646529140000|2022-03-06 01:12:20|14182.21|14062.21|14181.89|14061.89|14182.21|14062.21|14181.54|14061.54|9
1646529150000|2022-03-06 01:12:30|14182.07|14062.07|14183.01|14063.01|14183.16|14063.16|14182.03|14062.03|9
1646529160000|2022-03-06 01:12:40|14182.93|14062.93|14183.28|14063.28|14183.28|14063.28|14182.93|14062.93|5
1646529170000|2022-03-06 01:12:50|14183.95|14063.95|14183.76|14063.76|14184.06|14064.06|14183.76|14063.76|7
1646529180000|2022-03-06 01:13:00|14183.67|14063.67|14184.06|14064.06|14184.08|14064.08|14182.61|14062.61|10
1646529190000|2022-03-06 01:13:10|14184.15|14064.15|14184.45|14064.45|14184.63|14064.63|14183.55|14063.55|9
1646529200000|2022-03-06 01:13:20|14184.47|14064.47|14184.85|14064.85|14184.85|14064.85|14184.47|14064.47|9
1646529210000|2022-03-06 01:13:30|14184.8|14064.8|14184.62|14064.62|14184.91|14064.91|14184.62|14064.62|8
1646529220000|2022-03-06 01:13:40|14184.87|14064.87|14184.54|14064.54|14184.87|14064.87|14184.19|14064.19|10
1646529230000|2022-03-06 01:13:50|14184.59|14064.59|14182.66|14062.66|14184.59|14064.59|14182.66|14062.66|9
1646529240000|2022-03-06 01:14:00|14182.82|14062.82|14181.36|14061.36|14182.82|14062.82|14181.36|14061.36|8
1646529250000|2022-03-06 01:14:10|14181.35|14061.35|14181.33|14061.33|14181.56|14061.56|14180.59|14060.59|9
1646529260000|2022-03-06 01:14:20|14181.39|14061.39|14179.67|14059.67|14181.39|14061.39|14179.67|14059.67|9
1646529270000|2022-03-06 01:14:30|14179.7|14059.7|14180.16|14060.16|14180.4|14060.4|14179.18|14059.18|10
1646529280000|2022-03-06 01:14:40|14180.17|14060.17|14180.09|14060.09|14180.21|14060.21|14179.91|14059.91|8
1646529290000|2022-03-06 01:14:50|14180.1|14060.1|14179.78|14059.78|14180.1|14060.1|14179.3|14059.3|8
1646529300000|2022-03-06 01:15:00|14179.77|14059.77|14180.02|14060.02|14180.1|14060.1|14179.75|14059.75|10
1646529310000|2022-03-06 01:15:10|14179.75|14059.75|14179.88|14059.88|14180.6|14060.6|14179.75|14059.75|9
1646529320000|2022-03-06 01:15:20|14179.79|14059.79|14179.13|14059.13|14179.85|14059.85|14179.13|14059.13|9
1646529330000|2022-03-06 01:15:30|14179.15|14059.15|14179.42|14059.42|14179.8|14059.8|14179.05|14059.05|9
1646529340000|2022-03-06 01:15:40|14179.19|14059.19|14179.89|14059.89|14179.94|14059.94|14178.96|14058.96|10
1646529350000|2022-03-06 01:15:50|14179.86|14059.86|14178.35|14058.35|14180.06|14060.06|14178.24|14058.24|10
1646529360000|2022-03-06 01:16:00|14178.39|14058.39|14178.6|14058.6|14178.62|14058.62|14178.39|14058.39|9
1646529370000|2022-03-06 01:16:10|14178.58|14058.58|14178.49|14058.49|14178.91|14058.91|14178.38|14058.38|8
1646529380000|2022-03-06 01:16:20|14178.56|14058.56|14177.87|14057.87|14178.57|14058.57|14177.86|14057.86|8
1646529390000|2022-03-06 01:16:30|14177.94|14057.94|14178.21|14058.21|14178.31|14058.31|14177.01|14057.01|10
1646529400000|2022-03-06 01:16:40|14178.31|14058.31|14180.01|14060.01|14180.25|14060.25|14178.31|14058.31|10
1646529410000|2022-03-06 01:16:50|14180.02|14060.02|14180.35|14060.35|14180.35|14060.35|14179.69|14059.69|9
1646529420000|2022-03-06 01:17:00|14180.48|14060.48|14180.82|14060.82|14180.84|14060.84|14180.44|14060.44|6
1646529430000|2022-03-06 01:17:10|14181.12|14061.12|14180.91|14060.91|14181.21|14061.21|14180.91|14060.91|10
1646529440000|2022-03-06 01:17:20|14180.94|14060.94|14181.19|14061.19|14181.19|14061.19|14180.91|14060.91|9
1646529450000|2022-03-06 01:17:30|14181.26|14061.26|14181.25|14061.25|14181.39|14061.39|14180.88|14060.88|10
1646529460000|2022-03-06 01:17:40|14182.04|14062.04|14183.34|14063.34|14183.34|14063.34|14182.04|14062.04|9
1646529470000|2022-03-06 01:17:50|14183.55|14063.55|14184.41|14064.41|14184.61|14064.61|14183.44|14063.44|10
1646529480000|2022-03-06 01:18:00|14184.3|14064.3|14185.24|14065.24|14185.24|14065.24|14184.3|14064.3|10
1646529490000|2022-03-06 01:18:10|14185.52|14065.52|14184.32|14064.32|14185.7|14065.7|14184|14064|10
1646529500000|2022-03-06 01:18:20|14184.6|14064.6|14183.97|14063.97|14184.6|14064.6|14183.97|14063.97|9
1646529510000|2022-03-06 01:18:30|14183.62|14063.62|14183.41|14063.41|14184.23|14064.23|14183.41|14063.41|10
1646529520000|2022-03-06 01:18:40|14183.44|14063.44|14182.36|14062.36|14183.57|14063.57|14182.36|14062.36|9
1646529530000|2022-03-06 01:18:50|14182.46|14062.46|14183.39|14063.39|14183.46|14063.46|14182.43|14062.43|10
1646529540000|2022-03-06 01:19:00|14183.87|14063.87|14183.83|14063.83|14184.22|14064.22|14183.83|14063.83|10
1646529550000|2022-03-06 01:19:10|14183.93|14063.93|14184.44|14064.44|14184.51|14064.51|14183.93|14063.93|9
1646529560000|2022-03-06 01:19:20|14184.2|14064.2|14184.85|14064.85|14184.85|14064.85|14184.2|14064.2|10
1646529570000|2022-03-06 01:19:30|14184.86|14064.86|14183.42|14063.42|14185.04|14065.04|14183.36|14063.36|10
1646529580000|2022-03-06 01:19:40|14183.49|14063.49|14184.02|14064.02|14184.02|14064.02|14183.47|14063.47|9
1646529590000|2022-03-06 01:19:50|14184.15|14064.15|14184.01|14064.01|14184.67|14064.67|14184.01|14064.01|10
1646529600000|2022-03-06 01:20:00|14183.97|14063.97|14183.73|14063.73|14184.38|14064.38|14183.73|14063.73|10
1646529610000|2022-03-06 01:20:10|14183.83|14063.83|14183.66|14063.66|14183.91|14063.91|14183.39|14063.39|10
1646529620000|2022-03-06 01:20:20|14183.59|14063.59|14184.72|14064.72|14184.81|14064.81|14183.52|14063.52|10
1646529630000|2022-03-06 01:20:30|14184.81|14064.81|14184.8|14064.8|14185.13|14065.13|14184.72|14064.72|10
1646529640000|2022-03-06 01:20:40|14184.91|14064.91|14185.11|14065.11|14185.45|14065.45|14184.75|14064.75|10
1646529650000|2022-03-06 01:20:50|14185.08|14065.08|14186.05|14066.05|14186.05|14066.05|14185.08|14065.08|9
1646529660000|2022-03-06 01:21:00|14186.04|14066.04|14185.4|14065.4|14186.04|14066.04|14185.4|14065.4|10
1646529670000|2022-03-06 01:21:10|14185.27|14065.27|14185.75|14065.75|14185.75|14065.75|14185.11|14065.11|10
1646529680000|2022-03-06 01:21:20|14185.7|14065.7|14185.73|14065.73|14185.78|14065.78|14185.6|14065.6|6
1646529690000|2022-03-06 01:21:30|14185.71|14065.71|14186.88|14066.88|14186.88|14066.88|14185.61|14065.61|10
1646529700000|2022-03-06 01:21:40|14186.96|14066.96|14187.88|14067.88|14188.06|14068.06|14186.96|14066.96|10
1646529710000|2022-03-06 01:21:50|14187.82|14067.82|14189.04|14069.04|14189.07|14069.07|14187.82|14067.82|10
1646529720000|2022-03-06 01:22:00|14189.05|14069.05|14187.12|14067.12|14189.05|14069.05|14187.12|14067.12|10
1646529730000|2022-03-06 01:22:10|14187.22|14067.22|14187.04|14067.04|14187.22|14067.22|14186.92|14066.92|9
1646529740000|2022-03-06 01:22:20|14187.02|14067.02|14186.34|14066.34|14187.02|14067.02|14186.34|14066.34|7
1646529750000|2022-03-06 01:22:30|14186.3|14066.3|14186.58|14066.58|14186.58|14066.58|14186.2|14066.2|8
1646529760000|2022-03-06 01:22:40|14186.6|14066.6|14187.57|14067.57|14187.66|14067.66|14186.6|14066.6|10
1646529770000|2022-03-06 01:22:50|14187.73|14067.73|14188.54|14068.54|14188.8|14068.8|14187.43|14067.43|8
1646529780000|2022-03-06 01:23:00|14189.03|14069.03|14189.25|14069.25|14189.25|14069.25|14188.72|14068.72|10
1646529790000|2022-03-06 01:23:10|14189.4|14069.4|14188.74|14068.74|14189.4|14069.4|14188.74|14068.74|9
1646529800000|2022-03-06 01:23:20|14188.8|14068.8|14189.32|14069.32|14189.32|14069.32|14188.8|14068.8|9
1646529810000|2022-03-06 01:23:30|14189.43|14069.43|14187.27|14067.27|14190.29|14070.29|14187.27|14067.27|9
1646529820000|2022-03-06 01:23:40|14187.15|14067.15|14186.62|14066.62|14187.16|14067.16|14186.21|14066.21|9
1646529830000|2022-03-06 01:23:50|14186.99|14066.99|14186.85|14066.85|14187.49|14067.49|14186.85|14066.85|10
1646529840000|2022-03-06 01:24:00|14186.87|14066.87|14187.64|14067.64|14187.64|14067.64|14186.87|14066.87|9
1646529850000|2022-03-06 01:24:10|14187.58|14067.58|14188.02|14068.02|14188.06|14068.06|14187.33|14067.33|8
1646529860000|2022-03-06 01:24:20|14187.81|14067.81|14187.38|14067.38|14187.89|14067.89|14187.37|14067.37|9
1646529870000|2022-03-06 01:24:30|14187.33|14067.33|14187.75|14067.75|14187.75|14067.75|14187.3|14067.3|8
1646529880000|2022-03-06 01:24:40|14187.64|14067.64|14188.77|14068.77|14188.77|14068.77|14187.61|14067.61|9
1646529890000|2022-03-06 01:24:50|14188.68|14068.68|14188.65|14068.65|14188.68|14068.68|14188.38|14068.38|10
1646529900000|2022-03-06 01:25:00|14188.56|14068.56|14189.96|14069.96|14189.96|14069.96|14188.56|14068.56|8
1646529910000|2022-03-06 01:25:10|14189.87|14069.87|14189.63|14069.63|14190.42|14070.42|14189.63|14069.63|10
1646529920000|2022-03-06 01:25:20|14189.33|14069.33|14188.96|14068.96|14189.35|14069.35|14188.79|14068.79|9
1646529930000|2022-03-06 01:25:30|14188.99|14068.99|14189.01|14069.01|14189.22|14069.22|14188.98|14068.98|6
1646529940000|2022-03-06 01:25:40|14189.16|14069.16|14188.64|14068.64|14189.16|14069.16|14188.64|14068.64|7
1646529950000|2022-03-06 01:25:50|14188.58|14068.58|14188.74|14068.74|14189.22|14069.22|14188.35|14068.35|9
1646529960000|2022-03-06 01:26:00|14187.61|14067.61|14186.01|14066.01|14187.61|14067.61|14185.81|14065.81|10
1646529970000|2022-03-06 01:26:10|14186.05|14066.05|14185.24|14065.24|14186.05|14066.05|14185.2|14065.2|7
1646529980000|2022-03-06 01:26:20|14185.39|14065.39|14185.43|14065.43|14185.49|14065.49|14185.14|14065.14|10
1646529990000|2022-03-06 01:26:30|14185.49|14065.49|14186.53|14066.53|14186.53|14066.53|14185.47|14065.47|10
1646530000000|2022-03-06 01:26:40|14186.98|14066.98|14188.08|14068.08|14188.11|14068.11|14186.91|14066.91|10
1646530010000|2022-03-06 01:26:50|14188.18|14068.18|14189.32|14069.32|14189.32|14069.32|14188.09|14068.09|9
1646530020000|2022-03-06 01:27:00|14189.34|14069.34|14190.74|14070.74|14190.74|14070.74|14189.28|14069.28|9
1646530030000|2022-03-06 01:27:10|14190.88|14070.88|14189.65|14069.65|14191.15|14071.15|14189.65|14069.65|10
1646530040000|2022-03-06 01:27:20|14189.35|14069.35|14188.8|14068.8|14189.35|14069.35|14188.7|14068.7|10
1646530050000|2022-03-06 01:27:30|14188.84|14068.84|14188.96|14068.96|14188.96|14068.96|14188.63|14068.63|8
1646530060000|2022-03-06 01:27:40|14188.91|14068.91|14188.56|14068.56|14189.38|14069.38|14188.39|14068.39|9
1646530070000|2022-03-06 01:27:50|14188.34|14068.34|14188.23|14068.23|14188.34|14068.34|14187.77|14067.77|10
1646530080000|2022-03-06 01:28:00|14188.34|14068.34|14187.93|14067.93|14188.34|14068.34|14187.9|14067.9|10
1646530090000|2022-03-06 01:28:10|14187.97|14067.97|14188.45|14068.45|14188.45|14068.45|14187.97|14067.97|10
1646530100000|2022-03-06 01:28:20|14188.47|14068.47|14188.98|14068.98|14188.98|14068.98|14188.47|14068.47|9
1646530110000|2022-03-06 01:28:30|14189.08|14069.08|14189.73|14069.73|14189.99|14069.99|14189.08|14069.08|10
1646530120000|2022-03-06 01:28:40|14189.75|14069.75|14188.15|14068.15|14189.75|14069.75|14187.95|14067.95|10
1646530130000|2022-03-06 01:28:50|14188.31|14068.31|14187.87|14067.87|14188.49|14068.49|14187.87|14067.87|8
1646530140000|2022-03-06 01:29:00|14187.96|14067.96|14187.93|14067.93|14188.12|14068.12|14187.77|14067.77|9
1646530150000|2022-03-06 01:29:10|14187.99|14067.99|14187.59|14067.59|14187.99|14067.99|14187.59|14067.59|9
1646530160000|2022-03-06 01:29:20|14187.76|14067.76|14187.84|14067.84|14187.84|14067.84|14187.67|14067.67|9
1646530170000|2022-03-06 01:29:30|14187.86|14067.86|14187.62|14067.62|14187.89|14067.89|14186.9|14066.9|9
1646530180000|2022-03-06 01:29:40|14187.9|14067.9|14186.02|14066.02|14187.9|14067.9|14185.91|14065.91|10
1646530190000|2022-03-06 01:29:50|14186|14066|14185.14|14065.14|14186.01|14066.01|14185.14|14065.14|9
1646530200000|2022-03-06 01:30:00|14185.13|14065.13|14183.65|14063.65|14185.24|14065.24|14183.65|14063.65|9
1646530210000|2022-03-06 01:30:10|14183.61|14063.61|14182.28|14062.28|14183.61|14063.61|14182.18|14062.18|8
1646530220000|2022-03-06 01:30:20|14180.76|14060.76|14177.99|14057.99|14180.76|14060.76|14177.99|14057.99|10
1646530230000|2022-03-06 01:30:30|14177.95|14057.95|14174.23|14054.23|14177.95|14057.95|14174.23|14054.23|10
1646530240000|2022-03-06 01:30:40|14173.79|14053.79|14170.26|14050.26|14173.79|14053.79|14170.26|14050.26|10
1646530250000|2022-03-06 01:30:50|14170.31|14050.31|14168.86|14048.86|14170.34|14050.34|14168.86|14048.86|10
1646530260000|2022-03-06 01:31:00|14168.66|14048.66|14166.65|14046.65|14168.66|14048.66|14166.65|14046.65|9
1646530270000|2022-03-06 01:31:10|14166.33|14046.33|14165.44|14045.44|14166.33|14046.33|14165.44|14045.44|10
1646530280000|2022-03-06 01:31:20|14165.65|14045.65|14165.25|14045.25|14165.65|14045.65|14165.25|14045.25|10
1646530290000|2022-03-06 01:31:30|14164.69|14044.69|14164.07|14044.07|14164.69|14044.69|14164.07|14044.07|10
1646530300000|2022-03-06 01:31:40|14164.12|14044.12|14162.9|14042.9|14164.12|14044.12|14162.85|14042.85|10
1646530310000|2022-03-06 01:31:50|14162.76|14042.76|14160.81|14040.81|14162.76|14042.76|14160.73|14040.73|10
1646530320000|2022-03-06 01:32:00|14160.29|14040.29|14158.08|14038.08|14160.32|14040.32|14158.08|14038.08|9
1646530330000|2022-03-06 01:32:10|14158.24|14038.24|14157.04|14037.04|14158.24|14038.24|14157.04|14037.04|9
1646530340000|2022-03-06 01:32:20|14156.98|14036.98|14157.01|14037.01|14157.17|14037.17|14156.89|14036.89|10
1646530350000|2022-03-06 01:32:30|14156.94|14036.94|14157.62|14037.62|14157.64|14037.64|14156.65|14036.65|10
1646530360000|2022-03-06 01:32:40|14153.34|14033.34|14155.01|14035.01|14156.53|14036.53|14152.59|14032.59|10
1646530370000|2022-03-06 01:32:50|14155.99|14035.99|14156.65|14036.65|14156.7|14036.7|14155.99|14035.99|9
1646530380000|2022-03-06 01:33:00|14156.75|14036.75|14156.33|14036.33|14156.94|14036.94|14156.33|14036.33|10
1646530390000|2022-03-06 01:33:10|14156.2|14036.2|14154.99|14034.99|14156.2|14036.2|14154.99|14034.99|10
1646530400000|2022-03-06 01:33:20|14154.74|14034.74|14153.55|14033.55|14154.74|14034.74|14153.55|14033.55|10
1646530410000|2022-03-06 01:33:30|14153.52|14033.52|14151.57|14031.57|14153.52|14033.52|14151.26|14031.26|10
1646530420000|2022-03-06 01:33:40|14151.5|14031.5|14150.04|14030.04|14151.51|14031.51|14149.8|14029.8|10
1646530430000|2022-03-06 01:33:50|14149.87|14029.87|14149.94|14029.94|14150.41|14030.41|14149.72|14029.72|10
1646530440000|2022-03-06 01:34:00|14149.37|14029.37|14141.11|14021.11|14149.37|14029.37|14141.11|14021.11|10
1646530450000|2022-03-06 01:34:10|14140.7|14020.7|14131.72|14011.72|14140.7|14020.7|14131.66|14011.66|10
1646530460000|2022-03-06 01:34:20|14131.54|14011.54|14133.97|14013.97|14133.97|14013.97|14131.53|14011.53|8
1646530470000|2022-03-06 01:34:30|14134.24|14014.24|14133.8|14013.8|14134.69|14014.69|14133.8|14013.8|10
1646530480000|2022-03-06 01:34:40|14132.84|14012.84|14133.18|14013.18|14133.18|14013.18|14132.84|14012.84|10
1646530490000|2022-03-06 01:34:50|14133.16|14013.16|14133.66|14013.66|14133.71|14013.71|14133.16|14013.16|9
1646530500000|2022-03-06 01:35:00|14133.87|14013.87|14133.51|14013.51|14134.16|14014.16|14133.51|14013.51|9
1646530510000|2022-03-06 01:35:10|14133.44|14013.44|14133.7|14013.7|14133.7|14013.7|14133.12|14013.12|7
1646530520000|2022-03-06 01:35:20|14133.76|14013.76|14132.28|14012.28|14134.01|14014.01|14132.28|14012.28|10
1646530530000|2022-03-06 01:35:30|14132.14|14012.14|14129.37|14009.37|14132.14|14012.14|14129.37|14009.37|9
1646530540000|2022-03-06 01:35:40|14129.33|14009.33|14129.52|14009.52|14129.91|14009.91|14128.94|14008.94|10
1646530550000|2022-03-06 01:35:50|14129.54|14009.54|14130.64|14010.64|14130.99|14010.99|14129.54|14009.54|10
1646530560000|2022-03-06 01:36:00|14130.7|14010.7|14129.61|14009.61|14130.7|14010.7|14129.39|14009.39|10
1646530570000|2022-03-06 01:36:10|14129.7|14009.7|14130.07|14010.07|14130.07|14010.07|14129.54|14009.54|10
1646530580000|2022-03-06 01:36:20|14130.09|14010.09|14129.75|14009.75|14130.33|14010.33|14129.57|14009.57|7
1646530590000|2022-03-06 01:36:30|14129.59|14009.59|14128.12|14008.12|14129.59|14009.59|14128.12|14008.12|9
1646530600000|2022-03-06 01:36:40|14128.01|14008.01|14128.05|14008.05|14128.29|14008.29|14128.01|14008.01|8
1646530610000|2022-03-06 01:36:50|14128.19|14008.19|14125.68|14005.68|14128.19|14008.19|14125.68|14005.68|9
1646530620000|2022-03-06 01:37:00|14125.56|14005.56|14122.14|14002.14|14125.56|14005.56|14122.14|14002.14|10
1646530630000|2022-03-06 01:37:10|14122.26|14002.26|14120.72|14000.72|14122.73|14002.73|14120.57|14000.57|10
1646530640000|2022-03-06 01:37:20|14121.05|14001.05|14121.09|14001.09|14121.16|14001.16|14120.77|14000.77|10
1646530650000|2022-03-06 01:37:30|14121.08|14001.08|14119.61|13999.61|14121.31|14001.31|14119.61|13999.61|9
1646530660000|2022-03-06 01:37:40|14119.23|13999.23|14118.93|13998.93|14119.28|13999.28|14118.93|13998.93|6
1646530670000|2022-03-06 01:37:50|14118.91|13998.91|14119.16|13999.16|14119.17|13999.17|14118.91|13998.91|9
1646530680000|2022-03-06 01:38:00|14119.12|13999.12|14118.35|13998.35|14119.12|13999.12|14118.35|13998.35|8
1646530690000|2022-03-06 01:38:10|14118.36|13998.36|14118.53|13998.53|14118.7|13998.7|14118.1|13998.1|8
1646530700000|2022-03-06 01:38:20|14118.58|13998.58|14118.2|13998.2|14119.27|13999.27|14118.2|13998.2|8
1646530710000|2022-03-06 01:38:30|14118.26|13998.26|14117|13997|14118.3|13998.3|14117|13997|10
1646530720000|2022-03-06 01:38:40|14116.51|13996.51|14116.74|13996.74|14116.74|13996.74|14115.72|13995.72|10
1646530730000|2022-03-06 01:38:50|14117.06|13997.06|14117.96|13997.96|14118.03|13998.03|14117.06|13997.06|9
1646530740000|2022-03-06 01:39:00|14117.85|13997.85|14118.35|13998.35|14118.35|13998.35|14117.68|13997.68|10
1646530750000|2022-03-06 01:39:10|14118.23|13998.23|14117.48|13997.48|14118.23|13998.23|14117.4|13997.4|10
1646530760000|2022-03-06 01:39:20|14117.56|13997.56|14117.8|13997.8|14117.8|13997.8|14117.28|13997.28|10
1646530770000|2022-03-06 01:39:30|14117.78|13997.78|14117.79|13997.79|14117.9|13997.9|14117.59|13997.59|10
1646530780000|2022-03-06 01:39:40|14117.82|13997.82|14117.55|13997.55|14117.95|13997.95|14117.4|13997.4|8
1646530790000|2022-03-06 01:39:50|14117.52|13997.52|14115.26|13995.26|14117.52|13997.52|14115.26|13995.26|8
1646530800000|2022-03-06 01:40:00|14114.92|13994.92|14112.89|13992.89|14114.92|13994.92|14112.81|13992.81|10
1646530810000|2022-03-06 01:40:10|14113.47|13993.47|14113.7|13993.7|14113.7|13993.7|14113|13993|10
1646530820000|2022-03-06 01:40:20|14113.27|13993.27|14113.16|13993.16|14113.4|13993.4|14113.09|13993.09|10
1646530830000|2022-03-06 01:40:30|14113.02|13993.02|14111.7|13991.7|14113.06|13993.06|14111.7|13991.7|9
1646530840000|2022-03-06 01:40:40|14111.61|13991.61|14110.71|13990.71|14111.62|13991.62|14110.54|13990.54|9
1646530850000|2022-03-06 01:40:50|14110.76|13990.76|14111.4|13991.4|14111.46|13991.46|14110.76|13990.76|10
1646530860000|2022-03-06 01:41:00|14111.51|13991.51|14110.22|13990.22|14111.54|13991.54|14110.22|13990.22|8
1646530870000|2022-03-06 01:41:10|14110.07|13990.07|14108.38|13988.38|14110.07|13990.07|14108.31|13988.31|10
1646530880000|2022-03-06 01:41:20|14108.51|13988.51|14108.36|13988.36|14108.51|13988.51|14108.02|13988.02|9
1646530890000|2022-03-06 01:41:30|14108.39|13988.39|14107.61|13987.61|14108.43|13988.43|14107.61|13987.61|9
1646530900000|2022-03-06 01:41:40|14107.82|13987.82|14109.5|13989.5|14109.5|13989.5|14107.82|13987.82|10
1646530910000|2022-03-06 01:41:50|14109.71|13989.71|14111.67|13991.67|14112.11|13992.11|14109.51|13989.51|10
1646530920000|2022-03-06 01:42:00|14111.48|13991.48|14112.41|13992.41|14112.53|13992.53|14110.01|13990.01|10
1646530930000|2022-03-06 01:42:10|14111.99|13991.99|14112.7|13992.7|14112.7|13992.7|14111.62|13991.62|7
1646530940000|2022-03-06 01:42:20|14112.79|13992.79|14112.12|13992.12|14113.15|13993.15|14112.12|13992.12|10
1646530950000|2022-03-06 01:42:30|14111.7|13991.7|14113.07|13993.07|14113.07|13993.07|14111.7|13991.7|10
1646530960000|2022-03-06 01:42:40|14113|13993|14111.45|13991.45|14113.02|13993.02|14111.43|13991.43|9
1646530970000|2022-03-06 01:42:50|14111.57|13991.57|14110.33|13990.33|14111.57|13991.57|14110.33|13990.33|10
1646530980000|2022-03-06 01:43:00|14110.45|13990.45|14110.14|13990.14|14110.47|13990.47|14109.76|13989.76|8
1646530990000|2022-03-06 01:43:10|14110.1|13990.1|14109.7|13989.7|14110.27|13990.27|14109.7|13989.7|9
1646531000000|2022-03-06 01:43:20|14109.62|13989.62|14109.67|13989.67|14109.72|13989.72|14109.52|13989.52|7
1646531010000|2022-03-06 01:43:30|14109.77|13989.77|14110.16|13990.16|14110.16|13990.16|14109.63|13989.63|9
1646531020000|2022-03-06 01:43:40|14110.22|13990.22|14111.02|13991.02|14111.02|13991.02|14110.14|13990.14|8
1646531030000|2022-03-06 01:43:50|14111.19|13991.19|14111.46|13991.46|14111.99|13991.99|14111.19|13991.19|7
1646531040000|2022-03-06 01:44:00|14111.58|13991.58|14112.12|13992.12|14112.12|13992.12|14111.47|13991.47|9
1646531050000|2022-03-06 01:44:10|14111.86|13991.86|14111.92|13991.92|14112.13|13992.13|14111.86|13991.86|9
1646531060000|2022-03-06 01:44:20|14112.07|13992.07|14112.14|13992.14|14112.25|13992.25|14112.07|13992.07|8
1646531070000|2022-03-06 01:44:30|14113.33|13993.33|14114|13994|14114|13994|14113.25|13993.25|10
1646531080000|2022-03-06 01:44:40|14114.3|13994.3|14114.53|13994.53|14114.53|13994.53|14114.3|13994.3|10
1646531090000|2022-03-06 01:44:50|14114.69|13994.69|14117.02|13997.02|14117.02|13997.02|14114.54|13994.54|10
1646531100000|2022-03-06 01:45:00|14116.91|13996.91|14117.91|13997.91|14117.91|13997.91|14116.91|13996.91|10
1646531110000|2022-03-06 01:45:10|14117.84|13997.84|14120.19|14000.19|14120.19|14000.19|14117.84|13997.84|10
1646531120000|2022-03-06 01:45:20|14119.93|13999.93|14118.62|13998.62|14120.16|14000.16|14118.62|13998.62|10
1646531130000|2022-03-06 01:45:30|14118.51|13998.51|14118.37|13998.37|14118.68|13998.68|14118.37|13998.37|10
1646531140000|2022-03-06 01:45:40|14118.12|13998.12|14117.38|13997.38|14118.12|13998.12|14117.38|13997.38|8
1646531150000|2022-03-06 01:45:50|14117.37|13997.37|14116.78|13996.78|14117.37|13997.37|14116.77|13996.77|9
1646531160000|2022-03-06 01:46:00|14116.69|13996.69|14115.87|13995.87|14116.69|13996.69|14115.87|13995.87|10
1646531170000|2022-03-06 01:46:10|14115.66|13995.66|14114.85|13994.85|14115.66|13995.66|14114.85|13994.85|10
1646531180000|2022-03-06 01:46:20|14114.64|13994.64|14115.16|13995.16|14115.17|13995.17|14114.64|13994.64|10
1646531190000|2022-03-06 01:46:30|14114.03|13994.03|14113.24|13993.24|14114.03|13994.03|14112.98|13992.98|10
1646531200000|2022-03-06 01:46:40|14113.16|13993.16|14112.6|13992.6|14113.31|13993.31|14112.6|13992.6|10
1646531210000|2022-03-06 01:46:50|14112.57|13992.57|14113.85|13993.85|14113.98|13993.98|14112.57|13992.57|9
1646531220000|2022-03-06 01:47:00|14113.87|13993.87|14113.78|13993.78|14113.99|13993.99|14113.77|13993.77|10
1646531230000|2022-03-06 01:47:10|14113.77|13993.77|14116.66|13996.66|14116.66|13996.66|14113.77|13993.77|10
1646531240000|2022-03-06 01:47:20|14116.48|13996.48|14116.73|13996.73|14116.82|13996.82|14116.41|13996.41|10
1646531250000|2022-03-06 01:47:30|14116.96|13996.96|14117.42|13997.42|14117.45|13997.45|14116.96|13996.96|10
1646531260000|2022-03-06 01:47:40|14117.32|13997.32|14117.27|13997.27|14117.42|13997.42|14116.99|13996.99|10
1646531270000|2022-03-06 01:47:50|14117.21|13997.21|14116.87|13996.87|14117.21|13997.21|14116.7|13996.7|10
1646531280000|2022-03-06 01:48:00|14116.92|13996.92|14117.95|13997.95|14117.95|13997.95|14116.92|13996.92|10
1646531290000|2022-03-06 01:48:10|14118.88|13998.88|14118.56|13998.56|14118.88|13998.88|14118.3|13998.3|10
1646531300000|2022-03-06 01:48:20|14118.54|13998.54|14118.52|13998.52|14118.64|13998.64|14118.52|13998.52|6
1646531310000|2022-03-06 01:48:30|14118.49|13998.49|14118.43|13998.43|14118.49|13998.49|14118.05|13998.05|9
1646531320000|2022-03-06 01:48:40|14118.39|13998.39|14118.53|13998.53|14119.17|13999.17|14118.01|13998.01|10
1646531330000|2022-03-06 01:48:50|14118.34|13998.34|14118.05|13998.05|14118.82|13998.82|14117.89|13997.89|10
1646531340000|2022-03-06 01:49:00|14118.11|13998.11|14117.89|13997.89|14118.11|13998.11|14117.83|13997.83|9
1646531350000|2022-03-06 01:49:10|14117.88|13997.88|14118.23|13998.23|14118.28|13998.28|14117.88|13997.88|7
1646531360000|2022-03-06 01:49:20|14118.31|13998.31|14118.72|13998.72|14118.96|13998.96|14117.94|13997.94|9
1646531370000|2022-03-06 01:49:30|14118.58|13998.58|14117.58|13997.58|14118.82|13998.82|14117.52|13997.52|9
1646531380000|2022-03-06 01:49:40|14117.74|13997.74|14117.7|13997.7|14117.97|13997.97|14117.34|13997.34|9
1646531390000|2022-03-06 01:49:50|14117.67|13997.67|14118.07|13998.07|14118.24|13998.24|14117.66|13997.66|10
1646531400000|2022-03-06 01:50:00|14117.61|13997.61|14117.42|13997.42|14117.61|13997.61|14116.83|13996.83|10
1646531410000|2022-03-06 01:50:10|14117.46|13997.46|14117.56|13997.56|14117.56|13997.56|14117.04|13997.04|10
1646531420000|2022-03-06 01:50:20|14117.66|13997.66|14118.1|13998.1|14118.1|13998.1|14117.66|13997.66|10
1646531430000|2022-03-06 01:50:30|14118.12|13998.12|14118.26|13998.26|14118.43|13998.43|14118.05|13998.05|10
1646531440000|2022-03-06 01:50:40|14118.74|13998.74|14118.79|13998.79|14118.93|13998.93|14118.74|13998.74|9
1646531450000|2022-03-06 01:50:50|14118.73|13998.73|14118.71|13998.71|14119.12|13999.12|14118.42|13998.42|9
1646531460000|2022-03-06 01:51:00|14119.02|13999.02|14119.28|13999.28|14119.47|13999.47|14119.02|13999.02|9
1646531470000|2022-03-06 01:51:10|14119.23|13999.23|14119.25|13999.25|14119.9|13999.9|14119.23|13999.23|10
1646531480000|2022-03-06 01:51:20|14119.29|13999.29|14119.07|13999.07|14119.36|13999.36|14118.74|13998.74|10
1646531490000|2022-03-06 01:51:30|14118.83|13998.83|14119.45|13999.45|14119.5|13999.5|14118.83|13998.83|10
1646531500000|2022-03-06 01:51:40|14119.5|13999.5|14119.97|13999.97|14119.97|13999.97|14119.13|13999.13|10
1646531510000|2022-03-06 01:51:50|14119.93|13999.93|14119.4|13999.4|14120.21|14000.21|14119.3|13999.3|9
1646531520000|2022-03-06 01:52:00|14119.59|13999.59|14118.95|13998.95|14119.65|13999.65|14118.93|13998.93|9
1646531530000|2022-03-06 01:52:10|14119.09|13999.09|14118.1|13998.1|14119.1|13999.1|14118.1|13998.1|10
1646531540000|2022-03-06 01:52:20|14117.28|13997.28|14116.97|13996.97|14117.28|13997.28|14116.97|13996.97|9
1646531550000|2022-03-06 01:52:30|14116.87|13996.87|14117.23|13997.23|14117.23|13997.23|14116.69|13996.69|9
1646531560000|2022-03-06 01:52:40|14117.09|13997.09|14117.78|13997.78|14118.31|13998.31|14117.05|13997.05|10
1646531570000|2022-03-06 01:52:50|14117.81|13997.81|14116.73|13996.73|14117.81|13997.81|14116.67|13996.67|9
1646531580000|2022-03-06 01:53:00|14116.9|13996.9|14116.45|13996.45|14116.97|13996.97|14116.45|13996.45|10
1646531590000|2022-03-06 01:53:10|14116.62|13996.62|14115.89|13995.89|14116.85|13996.85|14115.85|13995.85|9
1646531600000|2022-03-06 01:53:20|14115.88|13995.88|14114.74|13994.74|14115.88|13995.88|14114.74|13994.74|9
1646531610000|2022-03-06 01:53:30|14114.24|13994.24|14113.33|13993.33|14114.24|13994.24|14113.33|13993.33|9
1646531620000|2022-03-06 01:53:40|14113.36|13993.36|14113.43|13993.43|14113.65|13993.65|14113.06|13993.06|8
1646531630000|2022-03-06 01:53:50|14113.44|13993.44|14113.86|13993.86|14113.92|13993.92|14113.25|13993.25|9
1646531640000|2022-03-06 01:54:00|14113.66|13993.66|14112.93|13992.93|14114.05|13994.05|14112.93|13992.93|9
1646531650000|2022-03-06 01:54:10|14112.69|13992.69|14112.59|13992.59|14113|13993|14112.35|13992.35|9
1646531660000|2022-03-06 01:54:20|14112.91|13992.91|14111.64|13991.64|14112.91|13992.91|14111.64|13991.64|10
1646531670000|2022-03-06 01:54:30|14111.62|13991.62|14111.43|13991.43|14111.78|13991.78|14111.4|13991.4|9
1646531680000|2022-03-06 01:54:40|14111.48|13991.48|14114.08|13994.08|14114.08|13994.08|14111.48|13991.48|9
1646531690000|2022-03-06 01:54:50|14113.49|13993.49|14113.19|13993.19|14113.85|13993.85|14113.03|13993.03|9
1646531700000|2022-03-06 01:55:00|14113.43|13993.43|14114.32|13994.32|14114.48|13994.48|14113.43|13993.43|9
1646531710000|2022-03-06 01:55:10|14114.72|13994.72|14115.31|13995.31|14115.35|13995.35|14114.68|13994.68|9
1646531720000|2022-03-06 01:55:20|14115.28|13995.28|14117.14|13997.14|14117.14|13997.14|14115.28|13995.28|10
1646531730000|2022-03-06 01:55:30|14117.19|13997.19|14117.36|13997.36|14117.56|13997.56|14117.19|13997.19|10
1646531740000|2022-03-06 01:55:40|14117.33|13997.33|14117.31|13997.31|14117.96|13997.96|14117.11|13997.11|10
1646531750000|2022-03-06 01:55:50|14117.32|13997.32|14117.69|13997.69|14118.06|13998.06|14117.32|13997.32|7
1646531760000|2022-03-06 01:56:00|14117.28|13997.28|14115.64|13995.64|14117.33|13997.33|14115.64|13995.64|9
1646531770000|2022-03-06 01:56:10|14115.67|13995.67|14115.88|13995.88|14115.97|13995.97|14115.55|13995.55|10
1646531780000|2022-03-06 01:56:20|14115.89|13995.89|14115.95|13995.95|14116.1|13996.1|14115.87|13995.87|10
1646531790000|2022-03-06 01:56:30|14115.77|13995.77|14116.05|13996.05|14116.05|13996.05|14115.61|13995.61|9
1646531800000|2022-03-06 01:56:40|14116.02|13996.02|14115.13|13995.13|14116.02|13996.02|14115|13995|10
1646531810000|2022-03-06 01:56:50|14115.01|13995.01|14114.47|13994.47|14115.07|13995.07|14114.3|13994.3|10
1646531820000|2022-03-06 01:57:00|14114.38|13994.38|14114.96|13994.96|14114.96|13994.96|14114.38|13994.38|9
1646531830000|2022-03-06 01:57:10|14114.8|13994.8|14114.84|13994.84|14114.96|13994.96|14114.72|13994.72|9
1646531840000|2022-03-06 01:57:20|14114.9|13994.9|14114.95|13994.95|14114.95|13994.95|14114.83|13994.83|9
1646531850000|2022-03-06 01:57:30|14115.44|13995.44|14114.6|13994.6|14115.97|13995.97|14114.48|13994.48|10
1646531860000|2022-03-06 01:57:40|14114.75|13994.75|14114.83|13994.83|14115.47|13995.47|14114.75|13994.75|10
1646531870000|2022-03-06 01:57:50|14114.37|13994.37|14115.48|13995.48|14115.48|13995.48|14114.24|13994.24|10
1646531880000|2022-03-06 01:58:00|14115.43|13995.43|14116.08|13996.08|14116.08|13996.08|14114.87|13994.87|10
1646531890000|2022-03-06 01:58:10|14116.04|13996.04|14117.77|13997.77|14117.91|13997.91|14116.04|13996.04|10
1646531900000|2022-03-06 01:58:20|14117.42|13997.42|14117.22|13997.22|14117.56|13997.56|14117.14|13997.14|10
1646531910000|2022-03-06 01:58:30|14117.26|13997.26|14117.7|13997.7|14117.7|13997.7|14117.01|13997.01|10
1646531920000|2022-03-06 01:58:40|14117.66|13997.66|14116.25|13996.25|14117.66|13997.66|14116.25|13996.25|10
1646531930000|2022-03-06 01:58:50|14115.96|13995.96|14115.66|13995.66|14116|13996|14115.66|13995.66|10
1646531940000|2022-03-06 01:59:00|14115.56|13995.56|14115.05|13995.05|14115.56|13995.56|14114.4|13994.4|10
1646531950000|2022-03-06 01:59:10|14115.18|13995.18|14116.29|13996.29|14116.33|13996.33|14115.18|13995.18|10
1646531960000|2022-03-06 01:59:20|14116.69|13996.69|14118.58|13998.58|14118.58|13998.58|14116.69|13996.69|10
1646531970000|2022-03-06 01:59:30|14118.67|13998.67|14119.69|13999.69|14120.32|14000.32|14118.67|13998.67|10
1646531980000|2022-03-06 01:59:40|14119.6|13999.6|14118.67|13998.67|14119.6|13999.6|14118.67|13998.67|10
1646531990000|2022-03-06 01:59:50|14118.54|13998.54|14118.58|13998.58|14118.64|13998.64|14118.54|13998.54|7
1646532000000|2022-03-06 02:00:00|14118.46|13998.46|14114.55|13994.55|14118.46|13998.46|14114.55|13994.55|10
1646532010000|2022-03-06 02:00:10|14114.15|13994.15|14113.83|13993.83|14114.21|13994.21|14113.6|13993.6|10
1646532020000|2022-03-06 02:00:20|14113.54|13993.54|14113.18|13993.18|14113.75|13993.75|14113.18|13993.18|8
1646532030000|2022-03-06 02:00:30|14113.12|13993.12|14111.11|13991.11|14113.12|13993.12|14111.06|13991.06|9
1646532040000|2022-03-06 02:00:40|14109.56|13989.56|14108.71|13988.71|14109.56|13989.56|14107.99|13987.99|9
1646532050000|2022-03-06 02:00:50|14108.75|13988.75|14108.3|13988.3|14108.75|13988.75|14108.17|13988.17|9
1646532060000|2022-03-06 02:01:00|14108.09|13988.09|14106.3|13986.3|14108.09|13988.09|14106.12|13986.12|10
1646532070000|2022-03-06 02:01:10|14106.29|13986.29|14106.3|13986.3|14106.58|13986.58|14106.29|13986.29|8
1646532080000|2022-03-06 02:01:20|14105.7|13985.7|14105.71|13985.71|14105.76|13985.76|14105.52|13985.52|9
1646532090000|2022-03-06 02:01:30|14105.85|13985.85|14105.74|13985.74|14106.36|13986.36|14105.63|13985.63|10
1646532100000|2022-03-06 02:01:40|14105.42|13985.42|14104.86|13984.86|14105.46|13985.46|14104.86|13984.86|8
1646532110000|2022-03-06 02:01:50|14105.12|13985.12|14104.93|13984.93|14105.2|13985.2|14104.25|13984.25|10
1646532120000|2022-03-06 02:02:00|14105.15|13985.15|14104.94|13984.94|14105.36|13985.36|14104.76|13984.76|9
1646532130000|2022-03-06 02:02:10|14105|13985|14103.4|13983.4|14105.03|13985.03|14103.4|13983.4|10
1646532140000|2022-03-06 02:02:20|14103.31|13983.31|14103.7|13983.7|14103.89|13983.89|14103.31|13983.31|10
1646532150000|2022-03-06 02:02:30|14103.37|13983.37|14098.24|13978.24|14103.37|13983.37|14098.24|13978.24|10
1646532160000|2022-03-06 02:02:40|14097.93|13977.93|14094.25|13974.25|14097.93|13977.93|14094.25|13974.25|10
1646532170000|2022-03-06 02:02:50|14094.28|13974.28|14094.35|13974.35|14094.35|13974.35|14093.37|13973.37|10
1646532180000|2022-03-06 02:03:00|14093.25|13973.25|14092.71|13972.71|14093.25|13973.25|14092.48|13972.48|10
1646532190000|2022-03-06 02:03:10|14092.51|13972.51|14093.1|13973.1|14093.22|13973.22|14092.51|13972.51|10
1646532200000|2022-03-06 02:03:20|14092.84|13972.84|14089.49|13969.49|14092.84|13972.84|14089.49|13969.49|10
1646532210000|2022-03-06 02:03:30|14089.46|13969.46|14081.94|13961.94|14089.46|13969.46|14081.91|13961.91|10
1646532220000|2022-03-06 02:03:40|14081.44|13961.44|14081.31|13961.31|14082.06|13962.06|14081.31|13961.31|9
1646532230000|2022-03-06 02:03:50|14081.52|13961.52|14077.04|13957.04|14081.66|13961.66|14077.04|13957.04|10
1646532240000|2022-03-06 02:04:00|14076.75|13956.75|14075.88|13955.88|14076.75|13956.75|14075.8|13955.8|10
1646532250000|2022-03-06 02:04:10|14075.95|13955.95|14076.27|13956.27|14077.75|13957.75|14075.9|13955.9|10
1646532260000|2022-03-06 02:04:20|14077.62|13957.62|14078.49|13958.49|14078.63|13958.63|14077.62|13957.62|10
1646532270000|2022-03-06 02:04:30|14078.52|13958.52|14078.87|13958.87|14078.87|13958.87|14078.26|13958.26|10
1646532280000|2022-03-06 02:04:40|14078.78|13958.78|14079.49|13959.49|14079.55|13959.55|14078.68|13958.68|10
1646532290000|2022-03-06 02:04:50|14079.54|13959.54|14078.15|13958.15|14079.58|13959.58|14078.15|13958.15|10
1646532300000|2022-03-06 02:05:00|14078.03|13958.03|14076.36|13956.36|14078.03|13958.03|14076.09|13956.09|10
1646532310000|2022-03-06 02:05:10|14076.38|13956.38|14077.82|13957.82|14078.07|13958.07|14076.38|13956.38|10
1646532320000|2022-03-06 02:05:20|14078.81|13958.81|14079.96|13959.96|14079.96|13959.96|14078.65|13958.65|10
1646532330000|2022-03-06 02:05:30|14079.98|13959.98|14079.29|13959.29|14080.18|13960.18|14079.19|13959.19|9
1646532340000|2022-03-06 02:05:40|14079.25|13959.25|14079.96|13959.96|14080|13960|14079.1|13959.1|10
1646532350000|2022-03-06 02:05:50|14079.82|13959.82|14080.15|13960.15|14080.22|13960.22|14079.82|13959.82|9
1646532360000|2022-03-06 02:06:00|14080.1|13960.1|14081.39|13961.39|14081.39|13961.39|14079.13|13959.13|10
1646532370000|2022-03-06 02:06:10|14081.78|13961.78|14083.7|13963.7|14083.7|13963.7|14081.78|13961.78|10
1646532380000|2022-03-06 02:06:20|14083.86|13963.86|14086.04|13966.04|14086.11|13966.11|14083.86|13963.86|10
1646532390000|2022-03-06 02:06:30|14086.12|13966.12|14089.31|13969.31|14089.31|13969.31|14086.06|13966.06|10
1646532400000|2022-03-06 02:06:40|14089.34|13969.34|14090.99|13970.99|14090.99|13970.99|14089.32|13969.32|10
1646532410000|2022-03-06 02:06:50|14091.18|13971.18|14092.36|13972.36|14092.36|13972.36|14091.18|13971.18|10
1646532420000|2022-03-06 02:07:00|14092.22|13972.22|14092.17|13972.17|14092.22|13972.22|14091.96|13971.96|10
1646532430000|2022-03-06 02:07:10|14092.2|13972.2|14092.19|13972.19|14092.53|13972.53|14091.64|13971.64|10
1646532440000|2022-03-06 02:07:20|14092.36|13972.36|14093.11|13973.11|14093.11|13973.11|14092.36|13972.36|10
1646532450000|2022-03-06 02:07:30|14092.79|13972.79|14092.62|13972.62|14092.8|13972.8|14092.58|13972.58|9
1646532460000|2022-03-06 02:07:40|14092.37|13972.37|14091.98|13971.98|14092.4|13972.4|14091.86|13971.86|10
1646532470000|2022-03-06 02:07:50|14091.85|13971.85|14091.94|13971.94|14092.08|13972.08|14091.82|13971.82|10
1646532480000|2022-03-06 02:08:00|14091.88|13971.88|14093.73|13973.73|14093.73|13973.73|14091.88|13971.88|9
1646532490000|2022-03-06 02:08:10|14093.88|13973.88|14094.13|13974.13|14094.46|13974.46|14093.88|13973.88|10
1646532500000|2022-03-06 02:08:20|14093.92|13973.92|14090.8|13970.8|14094.18|13974.18|14090.8|13970.8|10
1646532510000|2022-03-06 02:08:30|14090.58|13970.58|14091.4|13971.4|14091.4|13971.4|14090.51|13970.51|10
1646532520000|2022-03-06 02:08:40|14091.52|13971.52|14090.91|13970.91|14091.69|13971.69|14090.91|13970.91|10
1646532530000|2022-03-06 02:08:50|14090.82|13970.82|14090.82|13970.82|14090.87|13970.87|14090.74|13970.74|9
1646532540000|2022-03-06 02:09:00|14090.58|13970.58|14091.54|13971.54|14091.54|13971.54|14090.58|13970.58|10
1646532550000|2022-03-06 02:09:10|14091.56|13971.56|14092.66|13972.66|14092.66|13972.66|14091.37|13971.37|10
1646532560000|2022-03-06 02:09:20|14092.84|13972.84|14092.87|13972.87|14092.95|13972.95|14092.68|13972.68|10
1646532570000|2022-03-06 02:09:30|14093.27|13973.27|14093.68|13973.68|14093.84|13973.84|14093.27|13973.27|10
1646532580000|2022-03-06 02:09:40|14093.78|13973.78|14092.86|13972.86|14093.78|13973.78|14092.86|13972.86|10
1646532590000|2022-03-06 02:09:50|14092.94|13972.94|14092.89|13972.89|14093.16|13973.16|14092.65|13972.65|10
1646532600000|2022-03-06 02:10:00|14092.92|13972.92|14092.99|13972.99|14092.99|13972.99|14092.76|13972.76|8
1646532610000|2022-03-06 02:10:10|14092.9|13972.9|14092.77|13972.77|14092.99|13972.99|14092.66|13972.66|8
1646532620000|2022-03-06 02:10:20|14092.71|13972.71|14091.94|13971.94|14092.71|13972.71|14091.78|13971.78|10
1646532630000|2022-03-06 02:10:30|14092.02|13972.02|14092.28|13972.28|14092.28|13972.28|14091.81|13971.81|10
1646532640000|2022-03-06 02:10:40|14092.31|13972.31|14092.64|13972.64|14092.64|13972.64|14092.16|13972.16|10
1646532650000|2022-03-06 02:10:50|14092.91|13972.91|14092.44|13972.44|14093.04|13973.04|14092.37|13972.37|8
1646532660000|2022-03-06 02:11:00|14092.54|13972.54|14093.75|13973.75|14093.75|13973.75|14092.54|13972.54|9
1646532670000|2022-03-06 02:11:10|14094.13|13974.13|14095.2|13975.2|14095.29|13975.29|14094.13|13974.13|10
1646532680000|2022-03-06 02:11:20|14095.11|13975.11|14095.92|13975.92|14095.92|13975.92|14094.91|13974.91|10
1646532690000|2022-03-06 02:11:30|14096.14|13976.14|14097.43|13977.43|14097.43|13977.43|14096.14|13976.14|10
1646532700000|2022-03-06 02:11:40|14098.03|13978.03|14101.25|13981.25|14101.25|13981.25|14098.03|13978.03|10
1646532710000|2022-03-06 02:11:50|14101.32|13981.32|14101.88|13981.88|14101.88|13981.88|14101.32|13981.32|9
1646532720000|2022-03-06 02:12:00|14101.8|13981.8|14103.53|13983.53|14103.53|13983.53|14101.66|13981.66|10
1646532730000|2022-03-06 02:12:10|14103.51|13983.51|14104.57|13984.57|14104.57|13984.57|14103.5|13983.5|9
1646532740000|2022-03-06 02:12:20|14104.6|13984.6|14106.59|13986.59|14106.59|13986.59|14104.6|13984.6|9
1646532750000|2022-03-06 02:12:30|14107.82|13987.82|14106.64|13986.64|14107.94|13987.94|14106.64|13986.64|9
1646532760000|2022-03-06 02:12:40|14106.78|13986.78|14107.32|13987.32|14107.53|13987.53|14106.19|13986.19|10
1646532770000|2022-03-06 02:12:50|14107.19|13987.19|14106.58|13986.58|14107.58|13987.58|14106.58|13986.58|10
1646532780000|2022-03-06 02:13:00|14106.6|13986.6|14107.65|13987.65|14107.65|13987.65|14106.59|13986.59|9
1646532790000|2022-03-06 02:13:10|14107.57|13987.57|14107.94|13987.94|14107.94|13987.94|14107.57|13987.57|8
1646532800000|2022-03-06 02:13:20|14107.95|13987.95|14107.64|13987.64|14108.24|13988.24|14107.64|13987.64|8
1646532810000|2022-03-06 02:13:30|14107.38|13987.38|14107.68|13987.68|14107.91|13987.91|14107.22|13987.22|10
1646532820000|2022-03-06 02:13:40|14107.66|13987.66|14107.6|13987.6|14107.78|13987.78|14107.3|13987.3|9
1646532830000|2022-03-06 02:13:50|14107.64|13987.64|14107.85|13987.85|14107.85|13987.85|14107.53|13987.53|6
1646532840000|2022-03-06 02:14:00|14107.9|13987.9|14108.16|13988.16|14108.16|13988.16|14107.9|13987.9|6
1646532850000|2022-03-06 02:14:10|14108.39|13988.39|14109.4|13989.4|14109.4|13989.4|14108.39|13988.39|9
1646532860000|2022-03-06 02:14:20|14109.52|13989.52|14112.34|13992.34|14112.34|13992.34|14109.52|13989.52|10
1646532870000|2022-03-06 02:14:30|14112.62|13992.62|14112.74|13992.74|14112.94|13992.94|14112.59|13992.59|10
1646532880000|2022-03-06 02:14:40|14112.56|13992.56|14113.54|13993.54|14113.54|13993.54|14112.24|13992.24|8
1646532890000|2022-03-06 02:14:50|14113.77|13993.77|14114.45|13994.45|14114.55|13994.55|14113.77|13993.77|10
1646532900000|2022-03-06 02:15:00|14114.42|13994.42|14114.69|13994.69|14115.19|13995.19|14114.42|13994.42|8
1646532910000|2022-03-06 02:15:10|14114.68|13994.68|14114.35|13994.35|14114.95|13994.95|14114.35|13994.35|10
1646532920000|2022-03-06 02:15:20|14114.31|13994.31|14112.99|13992.99|14114.41|13994.41|14112.99|13992.99|10
1646532930000|2022-03-06 02:15:30|14112.71|13992.71|14111.56|13991.56|14112.71|13992.71|14111.5|13991.5|10
1646532940000|2022-03-06 02:15:40|14111.44|13991.44|14110.12|13990.12|14111.5|13991.5|14110.12|13990.12|8
1646532950000|2022-03-06 02:15:50|14110.26|13990.26|14112.51|13992.51|14112.51|13992.51|14110.26|13990.26|9
1646532960000|2022-03-06 02:16:00|14112.97|13992.97|14115.32|13995.32|14115.32|13995.32|14112.97|13992.97|10
1646532970000|2022-03-06 02:16:10|14115.34|13995.34|14117.57|13997.57|14117.57|13997.57|14115.21|13995.21|10
1646532980000|2022-03-06 02:16:20|14117.66|13997.66|14117.59|13997.59|14118.39|13998.39|14117.59|13997.59|10
1646532990000|2022-03-06 02:16:30|14117.49|13997.49|14116.99|13996.99|14117.49|13997.49|14116.64|13996.64|10
1646533000000|2022-03-06 02:16:40|14116.84|13996.84|14116.52|13996.52|14116.96|13996.96|14116.44|13996.44|10
1646533010000|2022-03-06 02:16:50|14116.48|13996.48|14116.51|13996.51|14116.85|13996.85|14116.48|13996.48|10
1646533020000|2022-03-06 02:17:00|14116.43|13996.43|14116.44|13996.44|14116.44|13996.44|14116.01|13996.01|7
1646533030000|2022-03-06 02:17:10|14116.69|13996.69|14117.18|13997.18|14117.25|13997.25|14116.69|13996.69|9
1646533040000|2022-03-06 02:17:20|14117.36|13997.36|14117.98|13997.98|14117.98|13997.98|14117.19|13997.19|7
1646533050000|2022-03-06 02:17:30|14118.26|13998.26|14118.11|13998.11|14118.78|13998.78|14118.11|13998.11|9
1646533060000|2022-03-06 02:17:40|14118.13|13998.13|14118.43|13998.43|14118.43|13998.43|14118.13|13998.13|6
1646533070000|2022-03-06 02:17:50|14118.51|13998.51|14118.85|13998.85|14118.85|13998.85|14118.45|13998.45|9
1646533080000|2022-03-06 02:18:00|14118.99|13998.99|14121.48|14001.48|14121.48|14001.48|14118.55|13998.55|10
1646533090000|2022-03-06 02:18:10|14121.37|14001.37|14121.27|14001.27|14121.53|14001.53|14121.16|14001.16|7
1646533100000|2022-03-06 02:18:20|14121.54|14001.54|14120.66|14000.66|14121.89|14001.89|14120.62|14000.62|10
1646533110000|2022-03-06 02:18:30|14120.38|14000.38|14120.76|14000.76|14121.02|14001.02|14120.37|14000.37|10
1646533120000|2022-03-06 02:18:40|14120.82|14000.82|14120.53|14000.53|14120.93|14000.93|14120.53|14000.53|8
1646533130000|2022-03-06 02:18:50|14120.52|14000.52|14121|14001|14121|14001|14120.34|14000.34|9
1646533140000|2022-03-06 02:19:00|14121.02|14001.02|14121.98|14001.98|14121.98|14001.98|14120.99|14000.99|8
1646533150000|2022-03-06 02:19:10|14121.99|14001.99|14123.71|14003.71|14123.71|14003.71|14121.99|14001.99|8
1646533160000|2022-03-06 02:19:20|14123.59|14003.59|14124.79|14004.79|14125.1|14005.1|14123.59|14003.59|10
1646533170000|2022-03-06 02:19:30|14124.63|14004.63|14126.33|14006.33|14126.33|14006.33|14124.63|14004.63|10
1646533180000|2022-03-06 02:19:40|14126.28|14006.28|14126.82|14006.82|14126.82|14006.82|14126.14|14006.14|9
1646533190000|2022-03-06 02:19:50|14126.77|14006.77|14127.04|14007.04|14127.04|14007.04|14126.54|14006.54|10
1646533200000|2022-03-06 02:20:00|14127.06|14007.06|14128.81|14008.81|14128.81|14008.81|14127.06|14007.06|8
1646533210000|2022-03-06 02:20:10|14128.85|14008.85|14128.19|14008.19|14129.32|14009.32|14128.01|14008.01|10
1646533220000|2022-03-06 02:20:20|14128.57|14008.57|14128.06|14008.06|14128.69|14008.69|14128.06|14008.06|10
1646533230000|2022-03-06 02:20:30|14127.93|14007.93|14127.11|14007.11|14127.93|14007.93|14127.11|14007.11|8
1646533240000|2022-03-06 02:20:40|14126.78|14006.78|14125.72|14005.72|14126.78|14006.78|14125.71|14005.71|10
1646533250000|2022-03-06 02:20:50|14125|14005|14125.24|14005.24|14125.51|14005.51|14125|14005|10
1646533260000|2022-03-06 02:21:00|14125.32|14005.32|14125.55|14005.55|14125.55|14005.55|14124.95|14004.95|8
1646533270000|2022-03-06 02:21:10|14125.52|14005.52|14125.11|14005.11|14125.52|14005.52|14125.11|14005.11|7
1646533280000|2022-03-06 02:21:20|14125.09|14005.09|14123.29|14003.29|14125.2|14005.2|14123.06|14003.06|10
1646533290000|2022-03-06 02:21:30|14122.95|14002.95|14119.05|13999.05|14122.95|14002.95|14119.05|13999.05|10
1646533300000|2022-03-06 02:21:40|14118.89|13998.89|14117.32|13997.32|14118.89|13998.89|14117.28|13997.28|10
1646533310000|2022-03-06 02:21:50|14117.28|13997.28|14117.11|13997.11|14117.37|13997.37|14117.11|13997.11|6
1646533320000|2022-03-06 02:22:00|14117.29|13997.29|14117.41|13997.41|14117.41|13997.41|14116.73|13996.73|9
1646533330000|2022-03-06 02:22:10|14117.22|13997.22|14117.8|13997.8|14117.8|13997.8|14117.22|13997.22|10
1646533340000|2022-03-06 02:22:20|14117.82|13997.82|14117.36|13997.36|14117.82|13997.82|14117.34|13997.34|8
1646533350000|2022-03-06 02:22:30|14117.71|13997.71|14116.45|13996.45|14117.71|13997.71|14116.45|13996.45|6
1646533360000|2022-03-06 02:22:40|14116.2|13996.2|14115.35|13995.35|14116.53|13996.53|14115.35|13995.35|9
1646533370000|2022-03-06 02:22:50|14115.16|13995.16|14115.32|13995.32|14115.53|13995.53|14115.16|13995.16|10
1646533380000|2022-03-06 02:23:00|14114.91|13994.91|14115.07|13995.07|14115.42|13995.42|14114.91|13994.91|9
1646533390000|2022-03-06 02:23:10|14115.06|13995.06|14116.23|13996.23|14116.23|13996.23|14115.06|13995.06|10
1646533400000|2022-03-06 02:23:20|14116.22|13996.22|14116.33|13996.33|14116.34|13996.34|14115.65|13995.65|10
1646533410000|2022-03-06 02:23:30|14115.88|13995.88|14115.47|13995.47|14115.88|13995.88|14115.47|13995.47|8
1646533420000|2022-03-06 02:23:40|14115.53|13995.53|14115.37|13995.37|14115.57|13995.57|14114.93|13994.93|8
1646533430000|2022-03-06 02:23:50|14115.4|13995.4|14116.3|13996.3|14116.3|13996.3|14115.4|13995.4|10
1646533440000|2022-03-06 02:24:00|14115.89|13995.89|14116.47|13996.47|14116.47|13996.47|14115.89|13995.89|9
1646533450000|2022-03-06 02:24:10|14116.57|13996.57|14117.88|13997.88|14117.88|13997.88|14116.18|13996.18|10
1646533460000|2022-03-06 02:24:20|14117.95|13997.95|14118.94|13998.94|14118.94|13998.94|14117.95|13997.95|9
1646533470000|2022-03-06 02:24:30|14119.01|13999.01|14118.72|13998.72|14119.01|13999.01|14118.72|13998.72|6
1646533480000|2022-03-06 02:24:40|14118.8|13998.8|14118.16|13998.16|14118.86|13998.86|14118.08|13998.08|10
1646533490000|2022-03-06 02:24:50|14118.26|13998.26|14118.41|13998.41|14118.42|13998.42|14118.26|13998.26|9
1646533500000|2022-03-06 02:25:00|14118.23|13998.23|14118.2|13998.2|14118.23|13998.23|14117.87|13997.87|9
1646533510000|2022-03-06 02:25:10|14118.21|13998.21|14119.6|13999.6|14119.6|13999.6|14118.17|13998.17|10
1646533520000|2022-03-06 02:25:20|14119.61|13999.61|14121.13|14001.13|14121.37|14001.37|14119.61|13999.61|10
1646533530000|2022-03-06 02:25:30|14120.11|14000.11|14118.51|13998.51|14120.11|14000.11|14118.42|13998.42|10
1646533540000|2022-03-06 02:25:40|14118.21|13998.21|14116.84|13996.84|14118.21|13998.21|14116.75|13996.75|10
1646533550000|2022-03-06 02:25:50|14116.77|13996.77|14116.5|13996.5|14116.77|13996.77|14116.4|13996.4|7
1646533560000|2022-03-06 02:26:00|14116.4|13996.4|14114.94|13994.94|14116.45|13996.45|14114.94|13994.94|10
1646533570000|2022-03-06 02:26:10|14114.35|13994.35|14113.79|13993.79|14114.46|13994.46|14113.79|13993.79|9
1646533580000|2022-03-06 02:26:20|14113.76|13993.76|14115.48|13995.48|14115.48|13995.48|14113.67|13993.67|9
1646533590000|2022-03-06 02:26:30|14115.71|13995.71|14114.83|13994.83|14115.86|13995.86|14114.83|13994.83|7
1646533600000|2022-03-06 02:26:40|14112.76|13992.76|14112.16|13992.16|14112.76|13992.76|14111.84|13991.84|9
1646533610000|2022-03-06 02:26:50|14112.47|13992.47|14113.23|13993.23|14113.47|13993.47|14112.47|13992.47|10
1646533620000|2022-03-06 02:27:00|14113.38|13993.38|14114.22|13994.22|14114.22|13994.22|14112.91|13992.91|10
1646533630000|2022-03-06 02:27:10|14114.15|13994.15|14115.07|13995.07|14115.1|13995.1|14113.98|13993.98|9
1646533640000|2022-03-06 02:27:20|14115.08|13995.08|14114.44|13994.44|14115.25|13995.25|14114.44|13994.44|10
1646533650000|2022-03-06 02:27:30|14114.89|13994.89|14115.59|13995.59|14115.59|13995.59|14114.89|13994.89|10
1646533660000|2022-03-06 02:27:40|14116.41|13996.41|14117.85|13997.85|14117.85|13997.85|14116.12|13996.12|9
1646533670000|2022-03-06 02:27:50|14118.35|13998.35|14119.46|13999.46|14119.46|13999.46|14118.35|13998.35|10
1646533680000|2022-03-06 02:28:00|14119.56|13999.56|14120.22|14000.22|14120.22|14000.22|14119.56|13999.56|8
1646533690000|2022-03-06 02:28:10|14120.29|14000.29|14121.44|14001.44|14121.44|14001.44|14120.29|14000.29|10
1646533700000|2022-03-06 02:28:20|14121.23|14001.23|14123.46|14003.46|14123.67|14003.67|14121.23|14001.23|10
1646533710000|2022-03-06 02:28:30|14123.59|14003.59|14123|14003|14123.59|14003.59|14123|14003|9
1646533720000|2022-03-06 02:28:40|14122.89|14002.89|14123.62|14003.62|14123.62|14003.62|14122.85|14002.85|10
1646533730000|2022-03-06 02:28:50|14123.68|14003.68|14125.8|14005.8|14125.8|14005.8|14123.68|14003.68|9
1646533740000|2022-03-06 02:29:00|14125.86|14005.86|14127.22|14007.22|14127.81|14007.81|14125.86|14005.86|9
1646533750000|2022-03-06 02:29:10|14127.26|14007.26|14129.6|14009.6|14129.6|14009.6|14127.2|14007.2|10
1646533760000|2022-03-06 02:29:20|14129.81|14009.81|14131.44|14011.44|14131.44|14011.44|14129.8|14009.8|7
1646533770000|2022-03-06 02:29:30|14131.58|14011.58|14131.65|14011.65|14131.66|14011.66|14131.56|14011.56|8
1646533780000|2022-03-06 02:29:40|14131.22|14011.22|14130.85|14010.85|14131.39|14011.39|14130.85|14010.85|9
1646533790000|2022-03-06 02:29:50|14130.83|14010.83|14130.83|14010.83|14131.02|14011.02|14130.74|14010.74|9
1646533800000|2022-03-06 02:30:00|14130.73|14010.73|14130.81|14010.81|14130.81|14010.81|14130.4|14010.4|9
1646533810000|2022-03-06 02:30:10|14131.18|14011.18|14129.79|14009.79|14131.18|14011.18|14129.79|14009.79|9
1646533820000|2022-03-06 02:30:20|14129.75|14009.75|14126.54|14006.54|14129.75|14009.75|14126.54|14006.54|10
1646533830000|2022-03-06 02:30:30|14126.47|14006.47|14125.63|14005.63|14126.47|14006.47|14125.63|14005.63|6
1646533840000|2022-03-06 02:30:40|14125.61|14005.61|14127.2|14007.2|14127.2|14007.2|14125.61|14005.61|7
1646533850000|2022-03-06 02:30:50|14127.35|14007.35|14127.81|14007.81|14127.86|14007.86|14127.19|14007.19|10
1646533860000|2022-03-06 02:31:00|14127.79|14007.79|14127.93|14007.93|14127.95|14007.95|14127.37|14007.37|10
1646533870000|2022-03-06 02:31:10|14127.92|14007.92|14127.36|14007.36|14127.92|14007.92|14127.11|14007.11|8
1646533880000|2022-03-06 02:31:20|14127.85|14007.85|14127.52|14007.52|14127.85|14007.85|14127.52|14007.52|8
1646533890000|2022-03-06 02:31:30|14127.44|14007.44|14126.74|14006.74|14127.44|14007.44|14126.69|14006.69|10
1646533900000|2022-03-06 02:31:40|14126.4|14006.4|14126.49|14006.49|14126.49|14006.49|14125.22|14005.22|10
1646533910000|2022-03-06 02:31:50|14126.91|14006.91|14126.86|14006.86|14127.03|14007.03|14126.65|14006.65|10
1646533920000|2022-03-06 02:32:00|14126.96|14006.96|14126.7|14006.7|14127.34|14007.34|14126.47|14006.47|9
1646533930000|2022-03-06 02:32:10|14127.02|14007.02|14127.19|14007.19|14127.19|14007.19|14126.06|14006.06|9
1646533940000|2022-03-06 02:32:20|14127.29|14007.29|14128|14008|14128|14008|14127.29|14007.29|9
1646533950000|2022-03-06 02:32:30|14127.81|14007.81|14128.37|14008.37|14128.37|14008.37|14127.51|14007.51|8
1646533960000|2022-03-06 02:32:40|14128.36|14008.36|14129.73|14009.73|14129.73|14009.73|14128.07|14008.07|9
1646533970000|2022-03-06 02:32:50|14129.72|14009.72|14130.28|14010.28|14130.3|14010.3|14129.6|14009.6|9
1646533980000|2022-03-06 02:33:00|14130.29|14010.29|14129.81|14009.81|14130.92|14010.92|14129.81|14009.81|10
1646533990000|2022-03-06 02:33:10|14130.15|14010.15|14129.02|14009.02|14130.15|14010.15|14129.02|14009.02|9
1646534000000|2022-03-06 02:33:20|14128.84|14008.84|14129.22|14009.22|14129.29|14009.29|14128.6|14008.6|9
1646534010000|2022-03-06 02:33:30|14128.88|14008.88|14130.96|14010.96|14130.96|14010.96|14128.88|14008.88|10
1646534020000|2022-03-06 02:33:40|14130.92|14010.92|14132.38|14012.38|14133.14|14013.14|14130.92|14010.92|9
1646534030000|2022-03-06 02:33:50|14132.27|14012.27|14132.9|14012.9|14133.05|14013.05|14132.27|14012.27|9
1646534040000|2022-03-06 02:34:00|14132.88|14012.88|14133.73|14013.73|14133.73|14013.73|14132.79|14012.79|9
1646534050000|2022-03-06 02:34:10|14134.09|14014.09|14136.89|14016.89|14137.16|14017.16|14134.09|14014.09|9
1646534060000|2022-03-06 02:34:20|14136.92|14016.92|14135.42|14015.42|14136.92|14016.92|14135.42|14015.42|9
1646534070000|2022-03-06 02:34:30|14135.32|14015.32|14135.58|14015.58|14135.58|14015.58|14134.94|14014.94|8
1646534080000|2022-03-06 02:34:40|14135.35|14015.35|14134.88|14014.88|14135.35|14015.35|14134.88|14014.88|7
1646534090000|2022-03-06 02:34:50|14134.86|14014.86|14134.17|14014.17|14134.86|14014.86|14134.14|14014.14|10
1646534100000|2022-03-06 02:35:00|14134.2|14014.2|14133.44|14013.44|14134.2|14014.2|14133.44|14013.44|10
1646534110000|2022-03-06 02:35:10|14133.1|14013.1|14133.82|14013.82|14133.82|14013.82|14132.89|14012.89|10
1646534120000|2022-03-06 02:35:20|14133.87|14013.87|14134.52|14014.52|14134.92|14014.92|14133.87|14013.87|10
1646534130000|2022-03-06 02:35:30|14134.64|14014.64|14134.53|14014.53|14134.64|14014.64|14134.21|14014.21|10
1646534140000|2022-03-06 02:35:40|14134.68|14014.68|14135.45|14015.45|14135.45|14015.45|14134.61|14014.61|10
1646534150000|2022-03-06 02:35:50|14135.55|14015.55|14136|14016|14136|14016|14135.54|14015.54|9
1646534160000|2022-03-06 02:36:00|14136.13|14016.13|14136|14016|14136.16|14016.16|14135.98|14015.98|8
1646534170000|2022-03-06 02:36:10|14135.99|14015.99|14136.49|14016.49|14136.65|14016.65|14135.99|14015.99|8
1646534180000|2022-03-06 02:36:20|14136.53|14016.53|14137.12|14017.12|14137.12|14017.12|14136.5|14016.5|10
1646534190000|2022-03-06 02:36:30|14137.14|14017.14|14137.47|14017.47|14137.47|14017.47|14137.14|14017.14|10
1646534200000|2022-03-06 02:36:40|14137.42|14017.42|14137.77|14017.77|14137.77|14017.77|14137.42|14017.42|10
1646534210000|2022-03-06 02:36:50|14137.68|14017.68|14140.96|14020.96|14140.96|14020.96|14137.56|14017.56|9
1646534220000|2022-03-06 02:37:00|14142.13|14022.13|14143.6|14023.6|14143.6|14023.6|14142.13|14022.13|10
1646534230000|2022-03-06 02:37:10|14143.03|14023.03|14142.4|14022.4|14143.03|14023.03|14142.33|14022.33|10
1646534240000|2022-03-06 02:37:20|14142.41|14022.41|14142.07|14022.07|14142.41|14022.41|14142.04|14022.04|10
1646534250000|2022-03-06 02:37:30|14142.04|14022.04|14142.86|14022.86|14142.86|14022.86|14142.04|14022.04|8
1646534260000|2022-03-06 02:37:40|14142.8|14022.8|14143.49|14023.49|14143.49|14023.49|14142.8|14022.8|10
1646534270000|2022-03-06 02:37:50|14143.46|14023.46|14143.96|14023.96|14143.96|14023.96|14143.32|14023.32|10
1646534280000|2022-03-06 02:38:00|14144.15|14024.15|14144.49|14024.49|14144.6|14024.6|14144.05|14024.05|10
1646534290000|2022-03-06 02:38:10|14144.39|14024.39|14143.64|14023.64|14144.44|14024.44|14143.64|14023.64|9
1646534300000|2022-03-06 02:38:20|14143.4|14023.4|14142.46|14022.46|14143.4|14023.4|14142.46|14022.46|7
1646534310000|2022-03-06 02:38:30|14142.43|14022.43|14142.41|14022.41|14142.48|14022.48|14142.18|14022.18|10
1646534320000|2022-03-06 02:38:40|14142.21|14022.21|14141.53|14021.53|14142.21|14022.21|14141.5|14021.5|9
1646534330000|2022-03-06 02:38:50|14141.64|14021.64|14140.06|14020.06|14141.74|14021.74|14140.06|14020.06|9
1646534340000|2022-03-06 02:39:00|14140|14020|14138.92|14018.92|14140.02|14020.02|14138.58|14018.58|10
1646534350000|2022-03-06 02:39:10|14139.06|14019.06|14137.13|14017.13|14139.43|14019.43|14137.13|14017.13|10
1646534360000|2022-03-06 02:39:20|14136.56|14016.56|14134.23|14014.23|14136.58|14016.58|14134|14014|10
1646534370000|2022-03-06 02:39:30|14134.22|14014.22|14132.23|14012.23|14134.22|14014.22|14132.23|14012.23|10
1646534380000|2022-03-06 02:39:40|14130.57|14010.57|14126.77|14006.77|14130.57|14010.57|14126.51|14006.51|10
1646534390000|2022-03-06 02:39:50|14125.86|14005.86|14124.83|14004.83|14125.91|14005.91|14124.83|14004.83|10
1646534400000|2022-03-06 02:40:00|14124.95|14004.95|14125.4|14005.4|14125.4|14005.4|14124.84|14004.84|9
1646534410000|2022-03-06 02:40:10|14125.35|14005.35|14125.73|14005.73|14126.45|14006.45|14125.28|14005.28|10
1646534420000|2022-03-06 02:40:20|14125.55|14005.55|14124.14|14004.14|14125.55|14005.55|14123.87|14003.87|10
1646534430000|2022-03-06 02:40:30|14124.7|14004.7|14123.57|14003.57|14124.7|14004.7|14123.57|14003.57|10
1646534440000|2022-03-06 02:40:40|14123.51|14003.51|14124.1|14004.1|14124.1|14004.1|14123.51|14003.51|10
1646534450000|2022-03-06 02:40:50|14124.12|14004.12|14123.93|14003.93|14124.14|14004.14|14123.93|14003.93|9
1646534460000|2022-03-06 02:41:00|14124.01|14004.01|14124.36|14004.36|14124.5|14004.5|14124.01|14004.01|10
1646534470000|2022-03-06 02:41:10|14124.43|14004.43|14123.14|14003.14|14124.43|14004.43|14123.14|14003.14|10
1646534480000|2022-03-06 02:41:20|14123.06|14003.06|14121.01|14001.01|14123.06|14003.06|14120.73|14000.73|10
1646534490000|2022-03-06 02:41:30|14121.14|14001.14|14122.01|14002.01|14122.01|14002.01|14121.14|14001.14|10
1646534500000|2022-03-06 02:41:40|14121.46|14001.46|14121.74|14001.74|14121.93|14001.93|14121.46|14001.46|10
1646534510000|2022-03-06 02:41:50|14121.62|14001.62|14121.08|14001.08|14121.62|14001.62|14121.06|14001.06|10
1646534520000|2022-03-06 02:42:00|14121.16|14001.16|14121.12|14001.12|14121.25|14001.25|14121.12|14001.12|8
1646534530000|2022-03-06 02:42:10|14121.03|14001.03|14121.41|14001.41|14121.41|14001.41|14121.03|14001.03|7
1646534540000|2022-03-06 02:42:20|14121.13|14001.13|14121.4|14001.4|14121.4|14001.4|14121.13|14001.13|8
1646534550000|2022-03-06 02:42:30|14121.35|14001.35|14121.98|14001.98|14121.98|14001.98|14121.22|14001.22|9
1646534560000|2022-03-06 02:42:40|14122.04|14002.04|14122.76|14002.76|14122.86|14002.86|14122.04|14002.04|10
1646534570000|2022-03-06 02:42:50|14122.87|14002.87|14123.25|14003.25|14123.25|14003.25|14122.87|14002.87|7
1646534580000|2022-03-06 02:43:00|14123.26|14003.26|14123.79|14003.79|14123.8|14003.8|14123.03|14003.03|8
1646534590000|2022-03-06 02:43:10|14123.81|14003.81|14124.18|14004.18|14124.26|14004.26|14123.81|14003.81|8
1646534600000|2022-03-06 02:43:20|14124.45|14004.45|14124.24|14004.24|14124.5|14004.5|14123.83|14003.83|10
1646534610000|2022-03-06 02:43:30|14124.2|14004.2|14124.46|14004.46|14124.46|14004.46|14124.08|14004.08|10
1646534620000|2022-03-06 02:43:40|14124.84|14004.84|14127.27|14007.27|14127.27|14007.27|14124.84|14004.84|10
1646534630000|2022-03-06 02:43:50|14127.37|14007.37|14127.29|14007.29|14127.56|14007.56|14127.29|14007.29|10
1646534640000|2022-03-06 02:44:00|14127.21|14007.21|14128.07|14008.07|14128.07|14008.07|14127.21|14007.21|9
1646534650000|2022-03-06 02:44:10|14128.06|14008.06|14128.44|14008.44|14128.44|14008.44|14128.06|14008.06|9
1646534660000|2022-03-06 02:44:20|14128.43|14008.43|14128.21|14008.21|14128.55|14008.55|14127.49|14007.49|10
1646534670000|2022-03-06 02:44:30|14128.01|14008.01|14127.53|14007.53|14128.01|14008.01|14127.53|14007.53|10
1646534680000|2022-03-06 02:44:40|14127.31|14007.31|14126.83|14006.83|14127.5|14007.5|14126.83|14006.83|10
1646534690000|2022-03-06 02:44:50|14126.8|14006.8|14126.32|14006.32|14126.8|14006.8|14126.32|14006.32|8
1646534700000|2022-03-06 02:45:00|14126.31|14006.31|14124.86|14004.86|14126.34|14006.34|14124.86|14004.86|10
1646534710000|2022-03-06 02:45:10|14124.76|14004.76|14123.24|14003.24|14124.76|14004.76|14123.24|14003.24|9
1646534720000|2022-03-06 02:45:20|14123.33|14003.33|14123.15|14003.15|14123.33|14003.33|14123.02|14003.02|10
1646534730000|2022-03-06 02:45:30|14123.16|14003.16|14123.01|14003.01|14123.16|14003.16|14122.9|14002.9|5
1646534740000|2022-03-06 02:45:40|14122.95|14002.95|14122.17|14002.17|14123.02|14003.02|14121.87|14001.87|10
1646534750000|2022-03-06 02:45:50|14122.2|14002.2|14119.2|13999.2|14122.2|14002.2|14119.2|13999.2|8
1646534760000|2022-03-06 02:46:00|14119.19|13999.19|14119.46|13999.46|14119.46|13999.46|14118.88|13998.88|10
1646534770000|2022-03-06 02:46:10|14119.54|13999.54|14119.6|13999.6|14119.84|13999.84|14119.54|13999.54|10
1646534780000|2022-03-06 02:46:20|14119.41|13999.41|14119.75|13999.75|14119.75|13999.75|14119.28|13999.28|9
1646534790000|2022-03-06 02:46:30|14119.76|13999.76|14120.1|14000.1|14120.13|14000.13|14119.57|13999.57|10
1646534800000|2022-03-06 02:46:40|14120.23|14000.23|14120.44|14000.44|14120.46|14000.46|14120.12|14000.12|7
1646534810000|2022-03-06 02:46:50|14120.51|14000.51|14120.61|14000.61|14120.65|14000.65|14120.51|14000.51|7
1646534820000|2022-03-06 02:47:00|14120.76|14000.76|14122.44|14002.44|14122.44|14002.44|14120.76|14000.76|10
1646534830000|2022-03-06 02:47:10|14122.6|14002.6|14124.29|14004.29|14124.39|14004.39|14122.6|14002.6|10
1646534840000|2022-03-06 02:47:20|14124.3|14004.3|14126.42|14006.42|14126.55|14006.55|14124.3|14004.3|10
1646534850000|2022-03-06 02:47:30|14126.66|14006.66|14127.1|14007.1|14127.26|14007.26|14126.66|14006.66|8
1646534860000|2022-03-06 02:47:40|14127.17|14007.17|14127.84|14007.84|14128.02|14008.02|14127.17|14007.17|10
1646534870000|2022-03-06 02:47:50|14127.49|14007.49|14126.84|14006.84|14127.51|14007.51|14126.84|14006.84|10
1646534880000|2022-03-06 02:48:00|14126.75|14006.75|14126.38|14006.38|14126.75|14006.75|14126.38|14006.38|8
1646534890000|2022-03-06 02:48:10|14126.48|14006.48|14127.13|14007.13|14127.13|14007.13|14126.48|14006.48|7
1646534900000|2022-03-06 02:48:20|14126.87|14006.87|14127.15|14007.15|14127.34|14007.34|14126.14|14006.14|10
1646534910000|2022-03-06 02:48:30|14127.43|14007.43|14127.21|14007.21|14127.53|14007.53|14127.12|14007.12|9
1646534920000|2022-03-06 02:48:40|14127.2|14007.2|14128.23|14008.23|14128.49|14008.49|14127.19|14007.19|9
1646534930000|2022-03-06 02:48:50|14128.16|14008.16|14127.79|14007.79|14128.16|14008.16|14127.78|14007.78|9
1646534940000|2022-03-06 02:49:00|14127.65|14007.65|14127.06|14007.06|14127.65|14007.65|14126.99|14006.99|9
1646534950000|2022-03-06 02:49:10|14126.93|14006.93|14127.24|14007.24|14127.57|14007.57|14126.93|14006.93|10
1646534960000|2022-03-06 02:49:20|14127.19|14007.19|14126.51|14006.51|14127.19|14007.19|14126.23|14006.23|10
1646534970000|2022-03-06 02:49:30|14126.63|14006.63|14126.08|14006.08|14126.78|14006.78|14126.08|14006.08|9
1646534980000|2022-03-06 02:49:40|14126.06|14006.06|14124.47|14004.47|14126.16|14006.16|14124.47|14004.47|10
1646534990000|2022-03-06 02:49:50|14124.54|14004.54|14123.65|14003.65|14124.58|14004.58|14123.65|14003.65|10
1646535000000|2022-03-06 02:50:00|14123.38|14003.38|14122.57|14002.57|14123.38|14003.38|14122.57|14002.57|10
1646535010000|2022-03-06 02:50:10|14122.49|14002.49|14120.74|14000.74|14122.49|14002.49|14120.74|14000.74|10
1646535020000|2022-03-06 02:50:20|14120.43|14000.43|14119.77|13999.77|14120.43|14000.43|14119.56|13999.56|9
1646535030000|2022-03-06 02:50:30|14119.82|13999.82|14120.08|14000.08|14120.26|14000.26|14119.82|13999.82|9
1646535040000|2022-03-06 02:50:40|14120.03|14000.03|14119.4|13999.4|14120.22|14000.22|14119.18|13999.18|10
1646535050000|2022-03-06 02:50:50|14119.37|13999.37|14118.93|13998.93|14119.37|13999.37|14118.93|13998.93|7
1646535060000|2022-03-06 02:51:00|14119.04|13999.04|14117.81|13997.81|14119.19|13999.19|14117.7|13997.7|10
1646535070000|2022-03-06 02:51:10|14117.75|13997.75|14118.05|13998.05|14118.05|13998.05|14117.34|13997.34|10
1646535080000|2022-03-06 02:51:20|14118.19|13998.19|14117.72|13997.72|14118.33|13998.33|14117.69|13997.69|10
1646535090000|2022-03-06 02:51:30|14117.56|13997.56|14117.68|13997.68|14117.85|13997.85|14117.56|13997.56|10
1646535100000|2022-03-06 02:51:40|14117.65|13997.65|14116.58|13996.58|14117.65|13997.65|14116.55|13996.55|8
1646535110000|2022-03-06 02:51:50|14116.61|13996.61|14116.5|13996.5|14116.76|13996.76|14116.5|13996.5|9
1646535120000|2022-03-06 02:52:00|14116.52|13996.52|14117.18|13997.18|14117.18|13997.18|14116.49|13996.49|10
1646535130000|2022-03-06 02:52:10|14117.01|13997.01|14117.04|13997.04|14117.1|13997.1|14116.9|13996.9|8
1646535140000|2022-03-06 02:52:20|14116.99|13996.99|14116.5|13996.5|14116.99|13996.99|14116.34|13996.34|9
1646535150000|2022-03-06 02:52:30|14116.13|13996.13|14116.11|13996.11|14116.15|13996.15|14115.97|13995.97|10
1646535160000|2022-03-06 02:52:40|14116.12|13996.12|14116.85|13996.85|14116.85|13996.85|14115.87|13995.87|10
1646535170000|2022-03-06 02:52:50|14116.83|13996.83|14117.17|13997.17|14117.17|13997.17|14116.7|13996.7|8
1646535180000|2022-03-06 02:53:00|14117.23|13997.23|14116.84|13996.84|14117.3|13997.3|14116.83|13996.83|9
1646535190000|2022-03-06 02:53:10|14116.45|13996.45|14116.41|13996.41|14116.45|13996.45|14116.27|13996.27|9
1646535200000|2022-03-06 02:53:20|14116.43|13996.43|14115.64|13995.64|14116.43|13996.43|14115.64|13995.64|8
1646535210000|2022-03-06 02:53:30|14115.62|13995.62|14115.3|13995.3|14115.87|13995.87|14115.3|13995.3|10
1646535220000|2022-03-06 02:53:40|14115.42|13995.42|14115.23|13995.23|14115.61|13995.61|14115.08|13995.08|9
1646535230000|2022-03-06 02:53:50|14115.21|13995.21|14115.07|13995.07|14115.51|13995.51|14115.07|13995.07|9
1646535240000|2022-03-06 02:54:00|14115.05|13995.05|14114.93|13994.93|14115.05|13995.05|14114.78|13994.78|8
1646535250000|2022-03-06 02:54:10|14114.71|13994.71|14114.71|13994.71|14114.71|13994.71|14113.47|13993.47|9
1646535260000|2022-03-06 02:54:20|14114.81|13994.81|14113.98|13993.98|14114.85|13994.85|14113.98|13993.98|7
1646535270000|2022-03-06 02:54:30|14114.1|13994.1|14113.39|13993.39|14114.1|13994.1|14113.39|13993.39|7
1646535280000|2022-03-06 02:54:40|14113.35|13993.35|14113.56|13993.56|14113.56|13993.56|14113.35|13993.35|6
1646535290000|2022-03-06 02:54:50|14113.53|13993.53|14113.76|13993.76|14113.77|13993.77|14113.51|13993.51|7
1646535300000|2022-03-06 02:55:00|14113.8|13993.8|14114.95|13994.95|14114.95|13994.95|14113.79|13993.79|6
1646535310000|2022-03-06 02:55:10|14114.92|13994.92|14113.72|13993.72|14115.2|13995.2|14113.72|13993.72|10
1646535320000|2022-03-06 02:55:20|14113.64|13993.64|14113.34|13993.34|14113.64|13993.64|14113.32|13993.32|10
1646535330000|2022-03-06 02:55:30|14113.37|13993.37|14113.46|13993.46|14113.71|13993.71|14113.37|13993.37|9
1646535340000|2022-03-06 02:55:40|14113.36|13993.36|14113.21|13993.21|14113.36|13993.36|14113.03|13993.03|10
1646535350000|2022-03-06 02:55:50|14113.39|13993.39|14114.08|13994.08|14114.13|13994.13|14113.39|13993.39|9
1646535360000|2022-03-06 02:56:00|14114.11|13994.11|14115.31|13995.31|14115.31|13995.31|14113.88|13993.88|8
1646535370000|2022-03-06 02:56:10|14116.05|13996.05|14120.18|14000.18|14120.18|14000.18|14116.05|13996.05|10
1646535380000|2022-03-06 02:56:20|14120.27|14000.27|14120.04|14000.04|14120.71|14000.71|14120.04|14000.04|10
1646535390000|2022-03-06 02:56:30|14120.32|14000.32|14119.17|13999.17|14120.36|14000.36|14119.16|13999.16|10
1646535400000|2022-03-06 02:56:40|14119.08|13999.08|14121.57|14001.57|14121.57|14001.57|14118.77|13998.77|10
1646535410000|2022-03-06 02:56:50|14121.89|14001.89|14122.65|14002.65|14122.74|14002.74|14121.89|14001.89|10
1646535420000|2022-03-06 02:57:00|14122.64|14002.64|14122.59|14002.59|14122.73|14002.73|14122.57|14002.57|10
1646535430000|2022-03-06 02:57:10|14122.75|14002.75|14122.53|14002.53|14123.1|14003.1|14122.53|14002.53|10
1646535440000|2022-03-06 02:57:20|14122.58|14002.58|14122.42|14002.42|14122.58|14002.58|14122.18|14002.18|10
1646535450000|2022-03-06 02:57:30|14122.28|14002.28|14123.18|14003.18|14123.18|14003.18|14122.28|14002.28|10
1646535460000|2022-03-06 02:57:40|14123.11|14003.11|14124.17|14004.17|14124.17|14004.17|14122.19|14002.19|10
1646535470000|2022-03-06 02:57:50|14124.48|14004.48|14125.48|14005.48|14125.48|14005.48|14124.48|14004.48|10
1646535480000|2022-03-06 02:58:00|14125.45|14005.45|14125.61|14005.61|14125.7|14005.7|14125.11|14005.11|10
1646535490000|2022-03-06 02:58:10|14125.52|14005.52|14125.94|14005.94|14126.01|14006.01|14125.52|14005.52|10
1646535500000|2022-03-06 02:58:20|14126.05|14006.05|14126.65|14006.65|14126.65|14006.65|14126.05|14006.05|8
1646535510000|2022-03-06 02:58:30|14126.67|14006.67|14127.59|14007.59|14127.59|14007.59|14126.67|14006.67|10
1646535520000|2022-03-06 02:58:40|14128.14|14008.14|14131.04|14011.04|14131.47|14011.47|14128.14|14008.14|10
1646535530000|2022-03-06 02:58:50|14131.64|14011.64|14131.43|14011.43|14131.76|14011.76|14130.96|14010.96|9
1646535540000|2022-03-06 02:59:00|14131.51|14011.51|14132.06|14012.06|14132.06|14012.06|14131.51|14011.51|10
1646535550000|2022-03-06 02:59:10|14131.96|14011.96|14132.14|14012.14|14132.48|14012.48|14131.96|14011.96|10
1646535560000|2022-03-06 02:59:20|14132.28|14012.28|14132.58|14012.58|14132.68|14012.68|14132.28|14012.28|10
1646535570000|2022-03-06 02:59:30|14132.93|14012.93|14133.79|14013.79|14133.79|14013.79|14132.88|14012.88|8
1646535580000|2022-03-06 02:59:40|14133.82|14013.82|14134.44|14014.44|14134.44|14014.44|14133.33|14013.33|8
1646535590000|2022-03-06 02:59:50|14134.45|14014.45|14133.12|14013.12|14134.45|14014.45|14133.12|14013.12|9
1646535600000|2022-03-06 03:00:00|14132.63|14012.63|14130.47|14010.47|14132.63|14012.63|14130.47|14010.47|10
1646535610000|2022-03-06 03:00:10|14130.53|14010.53|14129.41|14009.41|14130.53|14010.53|14129.41|14009.41|10
1646535620000|2022-03-06 03:00:20|14129.2|14009.2|14128.39|14008.39|14129.2|14009.2|14128.39|14008.39|8
1646535630000|2022-03-06 03:00:30|14128.57|14008.57|14129.61|14009.61|14129.61|14009.61|14128.52|14008.52|10
1646535640000|2022-03-06 03:00:40|14129.65|14009.65|14130.27|14010.27|14130.27|14010.27|14129.64|14009.64|9
1646535650000|2022-03-06 03:00:50|14130.32|14010.32|14130.25|14010.25|14130.32|14010.32|14130.08|14010.08|9
1646535660000|2022-03-06 03:01:00|14130.3|14010.3|14130.94|14010.94|14130.94|14010.94|14130.3|14010.3|8
1646535670000|2022-03-06 03:01:10|14131.06|14011.06|14131.47|14011.47|14131.47|14011.47|14131.05|14011.05|9
1646535680000|2022-03-06 03:01:20|14131.71|14011.71|14132.16|14012.16|14132.33|14012.33|14131.71|14011.71|8
1646535690000|2022-03-06 03:01:30|14132.3|14012.3|14132.49|14012.49|14132.86|14012.86|14132.26|14012.26|9
1646535700000|2022-03-06 03:01:40|14132.61|14012.61|14131.88|14011.88|14132.61|14012.61|14131.63|14011.63|9
1646535710000|2022-03-06 03:01:50|14131.61|14011.61|14131.59|14011.59|14131.61|14011.61|14131.28|14011.28|10
1646535720000|2022-03-06 03:02:00|14131.36|14011.36|14131.6|14011.6|14131.74|14011.74|14131.07|14011.07|9
1646535730000|2022-03-06 03:02:10|14131.62|14011.62|14132|14012|14132|14012|14131.62|14011.62|9
1646535740000|2022-03-06 03:02:20|14131.84|14011.84|14132.34|14012.34|14132.37|14012.37|14131.48|14011.48|10
1646535750000|2022-03-06 03:02:30|14132.39|14012.39|14132.17|14012.17|14132.65|14012.65|14131.98|14011.98|10
1646535760000|2022-03-06 03:02:40|14132.15|14012.15|14130.89|14010.89|14132.27|14012.27|14130.82|14010.82|10
1646535770000|2022-03-06 03:02:50|14131.01|14011.01|14130.73|14010.73|14131.14|14011.14|14130.63|14010.63|9
1646535780000|2022-03-06 03:03:00|14130.74|14010.74|14130.98|14010.98|14130.99|14010.99|14130.73|14010.73|7
1646535790000|2022-03-06 03:03:10|14130.97|14010.97|14130.33|14010.33|14130.98|14010.98|14130.17|14010.17|9
1646535800000|2022-03-06 03:03:20|14130.11|14010.11|14130.59|14010.59|14130.59|14010.59|14129.99|14009.99|10
1646535810000|2022-03-06 03:03:30|14130.67|14010.67|14132.11|14012.11|14132.11|14012.11|14130.67|14010.67|10
1646535820000|2022-03-06 03:03:40|14132.38|14012.38|14133.01|14013.01|14133.01|14013.01|14132.38|14012.38|7
1646535830000|2022-03-06 03:03:50|14133.03|14013.03|14133.52|14013.52|14133.52|14013.52|14133.03|14013.03|8
1646535840000|2022-03-06 03:04:00|14133.54|14013.54|14133.82|14013.82|14133.82|14013.82|14133.52|14013.52|8
1646535850000|2022-03-06 03:04:10|14134.07|14014.07|14135.03|14015.03|14135.03|14015.03|14133.92|14013.92|10
1646535860000|2022-03-06 03:04:20|14135.02|14015.02|14135.8|14015.8|14135.8|14015.8|14134.84|14014.84|9
1646535870000|2022-03-06 03:04:30|14135.72|14015.72|14135.8|14015.8|14135.82|14015.82|14135.62|14015.62|8
1646535880000|2022-03-06 03:04:40|14135.84|14015.84|14136.45|14016.45|14136.45|14016.45|14135.84|14015.84|7
1646535890000|2022-03-06 03:04:50|14136.42|14016.42|14136.3|14016.3|14136.66|14016.66|14136.3|14016.3|9
1646535900000|2022-03-06 03:05:00|14136.21|14016.21|14135.53|14015.53|14136.35|14016.35|14135.53|14015.53|10
1646535910000|2022-03-06 03:05:10|14136.13|14016.13|14137.05|14017.05|14137.05|14017.05|14135.99|14015.99|10
1646535920000|2022-03-06 03:05:20|14137.03|14017.03|14138.8|14018.8|14138.8|14018.8|14137.03|14017.03|10
1646535930000|2022-03-06 03:05:30|14138.87|14018.87|14139.87|14019.87|14140.48|14020.48|14138.87|14018.87|10
1646535940000|2022-03-06 03:05:40|14139.89|14019.89|14139.83|14019.83|14139.93|14019.93|14139.81|14019.81|8
1646535950000|2022-03-06 03:05:50|14139.84|14019.84|14140.3|14020.3|14140.32|14020.32|14139.84|14019.84|9
1646535960000|2022-03-06 03:06:00|14140.43|14020.43|14141.22|14021.22|14141.22|14021.22|14140.43|14020.43|10
1646535970000|2022-03-06 03:06:10|14141.21|14021.21|14140.32|14020.32|14141.21|14021.21|14140.25|14020.25|10
1646535980000|2022-03-06 03:06:20|14140.26|14020.26|14139.83|14019.83|14140.26|14020.26|14139.83|14019.83|9
1646535990000|2022-03-06 03:06:30|14139.82|14019.82|14140.12|14020.12|14140.12|14020.12|14139.72|14019.72|10
1646536000000|2022-03-06 03:06:40|14140|14020|14138.95|14018.95|14140|14020|14138.82|14018.82|9
1646536010000|2022-03-06 03:06:50|14138.81|14018.81|14139.9|14019.9|14140|14020|14138.78|14018.78|9
1646536020000|2022-03-06 03:07:00|14139.92|14019.92|14139.88|14019.88|14140.01|14020.01|14139.72|14019.72|8
1646536030000|2022-03-06 03:07:10|14139.98|14019.98|14140.06|14020.06|14140.1|14020.1|14139.83|14019.83|9
1646536040000|2022-03-06 03:07:20|14140.11|14020.11|14140.25|14020.25|14140.46|14020.46|14140.11|14020.11|10
1646536050000|2022-03-06 03:07:30|14140.19|14020.19|14140.3|14020.3|14140.3|14020.3|14139.93|14019.93|10
1646536060000|2022-03-06 03:07:40|14139.73|14019.73|14140.42|14020.42|14140.55|14020.55|14139.73|14019.73|10
1646536070000|2022-03-06 03:07:50|14140.39|14020.39|14140.5|14020.5|14140.5|14020.5|14140.39|14020.39|8
1646536080000|2022-03-06 03:08:00|14140.62|14020.62|14140.54|14020.54|14140.62|14020.62|14140.36|14020.36|9
1646536090000|2022-03-06 03:08:10|14140.7|14020.7|14140.9|14020.9|14140.9|14020.9|14140.18|14020.18|10
1646536100000|2022-03-06 03:08:20|14140.92|14020.92|14140.94|14020.94|14141.02|14021.02|14140.65|14020.65|10
1646536110000|2022-03-06 03:08:30|14140.99|14020.99|14141.83|14021.83|14141.83|14021.83|14140.52|14020.52|10
1646536120000|2022-03-06 03:08:40|14141.84|14021.84|14140.89|14020.89|14142.23|14022.23|14140.89|14020.89|10
1646536130000|2022-03-06 03:08:50|14140.54|14020.54|14140.51|14020.51|14141.11|14021.11|14140.51|14020.51|8
1646536140000|2022-03-06 03:09:00|14140.66|14020.66|14140.33|14020.33|14140.66|14020.66|14140.21|14020.21|9
1646536150000|2022-03-06 03:09:10|14140.22|14020.22|14139.83|14019.83|14140.24|14020.24|14139.83|14019.83|8
1646536160000|2022-03-06 03:09:20|14139.74|14019.74|14138.97|14018.97|14139.74|14019.74|14138.97|14018.97|9
1646536170000|2022-03-06 03:09:30|14138.93|14018.93|14138.07|14018.07|14138.93|14018.93|14138.04|14018.04|9
1646536180000|2022-03-06 03:09:40|14138.14|14018.14|14138.15|14018.15|14138.7|14018.7|14138.01|14018.01|9
1646536190000|2022-03-06 03:09:50|14138.05|14018.05|14137.54|14017.54|14138.05|14018.05|14137.37|14017.37|8
1646536200000|2022-03-06 03:10:00|14137.55|14017.55|14139.72|14019.72|14139.72|14019.72|14137.36|14017.36|10
1646536210000|2022-03-06 03:10:10|14139.64|14019.64|14138.77|14018.77|14139.64|14019.64|14138.36|14018.36|10
1646536220000|2022-03-06 03:10:20|14138.64|14018.64|14138.96|14018.96|14139.17|14019.17|14138.14|14018.14|10
1646536230000|2022-03-06 03:10:30|14138.94|14018.94|14138.36|14018.36|14139.32|14019.32|14138.14|14018.14|9
1646536240000|2022-03-06 03:10:40|14138.22|14018.22|14138.75|14018.75|14138.75|14018.75|14138.22|14018.22|10
1646536250000|2022-03-06 03:10:50|14139.01|14019.01|14140.02|14020.02|14140.02|14020.02|14139.01|14019.01|9
1646536260000|2022-03-06 03:11:00|14140.24|14020.24|14140.71|14020.71|14140.71|14020.71|14140.24|14020.24|8
1646536270000|2022-03-06 03:11:10|14140.76|14020.76|14141.62|14021.62|14141.62|14021.62|14140.71|14020.71|6
1646536280000|2022-03-06 03:11:20|14141.56|14021.56|14141.55|14021.55|14141.6|14021.6|14141.49|14021.49|8
1646536290000|2022-03-06 03:11:30|14141.57|14021.57|14141.74|14021.74|14141.74|14021.74|14141.57|14021.57|10
1646536300000|2022-03-06 03:11:40|14141.84|14021.84|14142.33|14022.33|14142.33|14022.33|14141.84|14021.84|7
1646536310000|2022-03-06 03:11:50|14142.34|14022.34|14143.01|14023.01|14143.01|14023.01|14142.3|14022.3|9
1646536320000|2022-03-06 03:12:00|14142.02|14022.02|14141.37|14021.37|14142.02|14022.02|14141.37|14021.37|10
1646536330000|2022-03-06 03:12:10|14142.54|14022.54|14142.78|14022.78|14142.8|14022.8|14142.2|14022.2|9
1646536340000|2022-03-06 03:12:20|14142.84|14022.84|14142.38|14022.38|14142.84|14022.84|14142.3|14022.3|8
1646536350000|2022-03-06 03:12:30|14142.37|14022.37|14142.46|14022.46|14142.46|14022.46|14142.06|14022.06|8
1646536360000|2022-03-06 03:12:40|14142.48|14022.48|14139.84|14019.84|14142.48|14022.48|14139.84|14019.84|9
1646536370000|2022-03-06 03:12:50|14139.92|14019.92|14139.54|14019.54|14139.92|14019.92|14139.54|14019.54|9
1646536380000|2022-03-06 03:13:00|14139.48|14019.48|14139.28|14019.28|14139.53|14019.53|14139.28|14019.28|6
1646536390000|2022-03-06 03:13:10|14139.2|14019.2|14139.24|14019.24|14139.33|14019.33|14139.04|14019.04|10
1646536400000|2022-03-06 03:13:20|14139.23|14019.23|14139.52|14019.52|14139.68|14019.68|14139.16|14019.16|9
1646536410000|2022-03-06 03:13:30|14139.51|14019.51|14137.85|14017.85|14139.51|14019.51|14137.85|14017.85|10
1646536420000|2022-03-06 03:13:40|14138|14018|14136.11|14016.11|14138|14018|14136.11|14016.11|9
1646536430000|2022-03-06 03:13:50|14136.02|14016.02|14133.76|14013.76|14136.06|14016.06|14133.69|14013.69|8
1646536440000|2022-03-06 03:14:00|14133.8|14013.8|14132.21|14012.21|14133.82|14013.82|14132.21|14012.21|9
1646536450000|2022-03-06 03:14:10|14132.16|14012.16|14130.42|14010.42|14132.44|14012.44|14130.42|14010.42|8
1646536460000|2022-03-06 03:14:20|14129.96|14009.96|14128.56|14008.56|14129.96|14009.96|14128.56|14008.56|10
1646536470000|2022-03-06 03:14:30|14128.46|14008.46|14127.1|14007.1|14128.54|14008.54|14127.1|14007.1|5
1646536480000|2022-03-06 03:14:40|14127.49|14007.49|14127|14007|14127.58|14007.58|14126.89|14006.89|10
1646536490000|2022-03-06 03:14:50|14127.19|14007.19|14125.86|14005.86|14127.26|14007.26|14125.86|14005.86|9
1646536500000|2022-03-06 03:15:00|14125.58|14005.58|14125.19|14005.19|14125.58|14005.58|14124.8|14004.8|9
1646536510000|2022-03-06 03:15:10|14125.26|14005.26|14125.93|14005.93|14125.93|14005.93|14125.25|14005.25|9
1646536520000|2022-03-06 03:15:20|14125.96|14005.96|14126.21|14006.21|14126.33|14006.33|14125.41|14005.41|9
1646536530000|2022-03-06 03:15:30|14126.23|14006.23|14126.4|14006.4|14126.44|14006.44|14126.18|14006.18|8
1646536540000|2022-03-06 03:15:40|14126.85|14006.85|14126.29|14006.29|14126.85|14006.85|14124.58|14004.58|10
1646536550000|2022-03-06 03:15:50|14126.28|14006.28|14125.99|14005.99|14126.33|14006.33|14125.87|14005.87|10
1646536560000|2022-03-06 03:16:00|14125.92|14005.92|14125.39|14005.39|14125.92|14005.92|14125.12|14005.12|9
1646536570000|2022-03-06 03:16:10|14125.45|14005.45|14125.03|14005.03|14125.45|14005.45|14125.03|14005.03|10
1646536580000|2022-03-06 03:16:20|14122.23|14002.23|14116.58|13996.58|14122.23|14002.23|14116.58|13996.58|10
1646536590000|2022-03-06 03:16:30|14116.44|13996.44|14113.69|13993.69|14116.44|13996.44|14113.69|13993.69|10
1646536600000|2022-03-06 03:16:40|14113.71|13993.71|14112.63|13992.63|14113.73|13993.73|14112.13|13992.13|10
1646536610000|2022-03-06 03:16:50|14113.46|13993.46|14112.49|13992.49|14114.63|13994.63|14112.49|13992.49|10
1646536620000|2022-03-06 03:17:00|14112.33|13992.33|14112.56|13992.56|14112.73|13992.73|14112.21|13992.21|10
1646536630000|2022-03-06 03:17:10|14112.57|13992.57|14112.14|13992.14|14112.57|13992.57|14112.07|13992.07|7
1646536640000|2022-03-06 03:17:20|14112.16|13992.16|14112.83|13992.83|14113.41|13993.41|14112.16|13992.16|9
1646536650000|2022-03-06 03:17:30|14112.65|13992.65|14112.23|13992.23|14112.65|13992.65|14112.08|13992.08|10
1646536660000|2022-03-06 03:17:40|14111.98|13991.98|14110.79|13990.79|14111.98|13991.98|14110.69|13990.69|10
1646536670000|2022-03-06 03:17:50|14110.71|13990.71|14111.02|13991.02|14111.34|13991.34|14110.71|13990.71|7
1646536680000|2022-03-06 03:18:00|14110.86|13990.86|14108.52|13988.52|14110.86|13990.86|14108.52|13988.52|10
1646536690000|2022-03-06 03:18:10|14108.44|13988.44|14106.76|13986.76|14108.44|13988.44|14106.76|13986.76|10
1646536700000|2022-03-06 03:18:20|14106.66|13986.66|14105.65|13985.65|14106.67|13986.67|14105.29|13985.29|8
1646536710000|2022-03-06 03:18:30|14105.63|13985.63|14105.22|13985.22|14105.63|13985.63|14105.22|13985.22|8
1646536720000|2022-03-06 03:18:40|14105.19|13985.19|14105.28|13985.28|14105.29|13985.29|14105.18|13985.18|8
1646536730000|2022-03-06 03:18:50|14105.44|13985.44|14106.38|13986.38|14106.38|13986.38|14105.44|13985.44|9
1646536740000|2022-03-06 03:19:00|14106.36|13986.36|14106.68|13986.68|14106.68|13986.68|14106.16|13986.16|10
1646536750000|2022-03-06 03:19:10|14106.47|13986.47|14106.46|13986.46|14106.5|13986.5|14106.43|13986.43|6
1646536760000|2022-03-06 03:19:20|14106.48|13986.48|14105.95|13985.95|14106.56|13986.56|14105.95|13985.95|5
1646536770000|2022-03-06 03:19:30|14106.08|13986.08|14106.54|13986.54|14106.55|13986.55|14106.05|13986.05|10
1646536780000|2022-03-06 03:19:40|14106.51|13986.51|14105.74|13985.74|14106.51|13986.51|14105.63|13985.63|8
1646536790000|2022-03-06 03:19:50|14105.73|13985.73|14105.71|13985.71|14105.85|13985.85|14105.71|13985.71|6
1646536800000|2022-03-06 03:20:00|14105.69|13985.69|14105.03|13985.03|14105.69|13985.69|14105.03|13985.03|7
1646536810000|2022-03-06 03:20:10|14103.93|13983.93|14102.16|13982.16|14104.05|13984.05|14102.16|13982.16|9
1646536820000|2022-03-06 03:20:20|14102.2|13982.2|14103.09|13983.09|14103.14|13983.14|14102.15|13982.15|9
1646536830000|2022-03-06 03:20:30|14103.1|13983.1|14103.56|13983.56|14103.56|13983.56|14102.9|13982.9|9
1646536840000|2022-03-06 03:20:40|14103.57|13983.57|14103.58|13983.58|14103.6|13983.6|14103.42|13983.42|7
1646536850000|2022-03-06 03:20:50|14102.24|13982.24|14103.71|13983.71|14103.71|13983.71|14102.24|13982.24|9
1646536860000|2022-03-06 03:21:00|14103.7|13983.7|14102.84|13982.84|14103.77|13983.77|14102.74|13982.74|8
1646536870000|2022-03-06 03:21:10|14102.78|13982.78|14102.04|13982.04|14102.78|13982.78|14102.02|13982.02|8
1646536880000|2022-03-06 03:21:20|14101.81|13981.81|14100.25|13980.25|14102.05|13982.05|14100.25|13980.25|10
1646536890000|2022-03-06 03:21:30|14100.3|13980.3|14097.61|13977.61|14100.3|13980.3|14097.57|13977.57|10
1646536900000|2022-03-06 03:21:40|14098.05|13978.05|14098.04|13978.04|14098.48|13978.48|14098.03|13978.03|10
1646536910000|2022-03-06 03:21:50|14098.03|13978.03|14097.17|13977.17|14098.49|13978.49|14097.17|13977.17|9
1646536920000|2022-03-06 03:22:00|14095.65|13975.65|14092.46|13972.46|14095.65|13975.65|14092.45|13972.45|10
1646536930000|2022-03-06 03:22:10|14092.49|13972.49|14091.5|13971.5|14092.49|13972.49|14090.66|13970.66|9
1646536940000|2022-03-06 03:22:20|14091.43|13971.43|14091.05|13971.05|14091.58|13971.58|14090.64|13970.64|10
1646536950000|2022-03-06 03:22:30|14090.97|13970.97|14091.84|13971.84|14091.84|13971.84|14090.73|13970.73|10
1646536960000|2022-03-06 03:22:40|14091.88|13971.88|14092.53|13972.53|14092.64|13972.64|14091.88|13971.88|8
1646536970000|2022-03-06 03:22:50|14092.3|13972.3|14092.03|13972.03|14092.55|13972.55|14092.01|13972.01|9
1646536980000|2022-03-06 03:23:00|14092.26|13972.26|14092.79|13972.79|14093.04|13973.04|14092.26|13972.26|9
1646536990000|2022-03-06 03:23:10|14092.55|13972.55|14092.54|13972.54|14092.66|13972.66|14092.36|13972.36|9
1646537000000|2022-03-06 03:23:20|14092.46|13972.46|14092.49|13972.49|14092.59|13972.59|14092.46|13972.46|6
1646537010000|2022-03-06 03:23:30|14092.65|13972.65|14092.62|13972.62|14092.65|13972.65|14092.33|13972.33|9
1646537020000|2022-03-06 03:23:40|14092.66|13972.66|14092.33|13972.33|14092.94|13972.94|14092.33|13972.33|10
1646537030000|2022-03-06 03:23:50|14092.31|13972.31|14092.2|13972.2|14092.31|13972.31|14091.98|13971.98|9
1646537040000|2022-03-06 03:24:00|14092.26|13972.26|14092|13972|14092.27|13972.27|14091.83|13971.83|9
1646537050000|2022-03-06 03:24:10|14091.9|13971.9|14091.29|13971.29|14091.91|13971.91|14091.27|13971.27|8
1646537060000|2022-03-06 03:24:20|14091.27|13971.27|14090.93|13970.93|14091.59|13971.59|14090.86|13970.86|9
1646537070000|2022-03-06 03:24:30|14090.92|13970.92|14090.58|13970.58|14091.12|13971.12|14090.58|13970.58|7
1646537080000|2022-03-06 03:24:40|14090.53|13970.53|14089.7|13969.7|14090.53|13970.53|14089.7|13969.7|7
1646537090000|2022-03-06 03:24:50|14089.58|13969.58|14087.98|13967.98|14089.58|13969.58|14087.96|13967.96|8
1646537100000|2022-03-06 03:25:00|14088.08|13968.08|14088.43|13968.43|14088.78|13968.78|14088.08|13968.08|10
1646537110000|2022-03-06 03:25:10|14088.37|13968.37|14087.42|13967.42|14088.46|13968.46|14087.42|13967.42|10
1646537120000|2022-03-06 03:25:20|14087.16|13967.16|14087.19|13967.19|14087.22|13967.22|14086.66|13966.66|9
1646537130000|2022-03-06 03:25:30|14087.3|13967.3|14087.83|13967.83|14087.83|13967.83|14087.15|13967.15|10
1646537140000|2022-03-06 03:25:40|14087.86|13967.86|14089.99|13969.99|14090.29|13970.29|14087.86|13967.86|10
1646537150000|2022-03-06 03:25:50|14090.08|13970.08|14088.94|13968.94|14090.08|13970.08|14088.91|13968.91|9
1646537160000|2022-03-06 03:26:00|14088.99|13968.99|14088.57|13968.57|14088.99|13968.99|14088.57|13968.57|6
1646537170000|2022-03-06 03:26:10|14088.54|13968.54|14089.33|13969.33|14089.33|13969.33|14088.54|13968.54|9
1646537180000|2022-03-06 03:26:20|14089.1|13969.1|14088.56|13968.56|14089.1|13969.1|14088.56|13968.56|10
1646537190000|2022-03-06 03:26:30|14088.85|13968.85|14089.31|13969.31|14089.51|13969.51|14088.85|13968.85|9
1646537200000|2022-03-06 03:26:40|14089.26|13969.26|14089.6|13969.6|14089.6|13969.6|14089.2|13969.2|7
1646537210000|2022-03-06 03:26:50|14089.62|13969.62|14088.94|13968.94|14089.62|13969.62|14088.74|13968.74|7
1646537220000|2022-03-06 03:27:00|14088.99|13968.99|14089.11|13969.11|14089.33|13969.33|14088.84|13968.84|10
1646537230000|2022-03-06 03:27:10|14088.82|13968.82|14089.13|13969.13|14089.13|13969.13|14088.82|13968.82|9
1646537240000|2022-03-06 03:27:20|14089.12|13969.12|14089.99|13969.99|14090.02|13970.02|14089.12|13969.12|9
1646537250000|2022-03-06 03:27:30|14090.04|13970.04|14088.69|13968.69|14091.62|13971.62|14088.69|13968.69|10
1646537260000|2022-03-06 03:27:40|14088.61|13968.61|14087.99|13967.99|14088.7|13968.7|14087.78|13967.78|10
1646537270000|2022-03-06 03:27:50|14088.28|13968.28|14090.42|13970.42|14090.42|13970.42|14088.28|13968.28|9
1646537280000|2022-03-06 03:28:00|14090.47|13970.47|14090.62|13970.62|14090.62|13970.62|14090.06|13970.06|10
1646537290000|2022-03-06 03:28:10|14089.7|13969.7|14090.99|13970.99|14090.99|13970.99|14089.7|13969.7|9
1646537300000|2022-03-06 03:28:20|14091.01|13971.01|14091.55|13971.55|14091.55|13971.55|14090.88|13970.88|7
1646537310000|2022-03-06 03:28:30|14091.64|13971.64|14092.31|13972.31|14092.35|13972.35|14091.64|13971.64|9
1646537320000|2022-03-06 03:28:40|14093.05|13973.05|14092.59|13972.59|14093.19|13973.19|14092.38|13972.38|9
1646537330000|2022-03-06 03:28:50|14092.54|13972.54|14092.89|13972.89|14092.98|13972.98|14092.54|13972.54|6
1646537340000|2022-03-06 03:29:00|14092.86|13972.86|14092.89|13972.89|14093.1|13973.1|14092.72|13972.72|10
1646537350000|2022-03-06 03:29:10|14092.85|13972.85|14092.42|13972.42|14092.85|13972.85|14092.41|13972.41|8
1646537360000|2022-03-06 03:29:20|14092.16|13972.16|14092.12|13972.12|14092.38|13972.38|14092.12|13972.12|6
1646537370000|2022-03-06 03:29:30|14092.1|13972.1|14089.2|13969.2|14092.1|13972.1|14089.2|13969.2|9
1646537380000|2022-03-06 03:29:40|14089.55|13969.55|14090|13970|14090|13970|14089.55|13969.55|8
1646537390000|2022-03-06 03:29:50|14089.74|13969.74|14089.21|13969.21|14089.85|13969.85|14089.1|13969.1|8
1646537400000|2022-03-06 03:30:00|14089.09|13969.09|14087.99|13967.99|14089.09|13969.09|14087.79|13967.79|9
1646537410000|2022-03-06 03:30:10|14087.95|13967.95|14087.96|13967.96|14088.59|13968.59|14087.78|13967.78|8
1646537420000|2022-03-06 03:30:20|14087.75|13967.75|14087.14|13967.14|14087.75|13967.75|14086.83|13966.83|9
1646537430000|2022-03-06 03:30:30|14087.06|13967.06|14087.07|13967.07|14087.52|13967.52|14087.05|13967.05|7
1646537440000|2022-03-06 03:30:40|14087.03|13967.03|14087.11|13967.11|14087.12|13967.12|14086.97|13966.97|6
1646537450000|2022-03-06 03:30:50|14087.01|13967.01|14086.79|13966.79|14087.01|13967.01|14086.72|13966.72|7
1646537460000|2022-03-06 03:31:00|14086.87|13966.87|14087.39|13967.39|14087.45|13967.45|14086.66|13966.66|10
1646537470000|2022-03-06 03:31:10|14087.25|13967.25|14087.28|13967.28|14087.28|13967.28|14086.78|13966.78|10
1646537480000|2022-03-06 03:31:20|14087.79|13967.79|14088.84|13968.84|14088.87|13968.87|14087.79|13967.79|8
1646537490000|2022-03-06 03:31:30|14088.93|13968.93|14089.36|13969.36|14089.48|13969.48|14088.93|13968.93|10
1646537500000|2022-03-06 03:31:40|14089.6|13969.6|14088.13|13968.13|14089.6|13969.6|14088.13|13968.13|9
1646537510000|2022-03-06 03:31:50|14087.95|13967.95|14088.23|13968.23|14088.49|13968.49|14087.86|13967.86|9
1646537520000|2022-03-06 03:32:00|14088.54|13968.54|14087.58|13967.58|14088.58|13968.58|14087.58|13967.58|10
1646537530000|2022-03-06 03:32:10|14087.59|13967.59|14086.18|13966.18|14087.59|13967.59|14086.18|13966.18|9
1646537540000|2022-03-06 03:32:20|14086.19|13966.19|14084.22|13964.22|14086.19|13966.19|14084.22|13964.22|10
1646537550000|2022-03-06 03:32:30|14084.19|13964.19|14082.77|13962.77|14084.49|13964.49|14082.76|13962.76|9
1646537560000|2022-03-06 03:32:40|14082.83|13962.83|14083.76|13963.76|14084.13|13964.13|14082.82|13962.82|9
1646537570000|2022-03-06 03:32:50|14083.88|13963.88|14082.8|13962.8|14083.95|13963.95|14082.72|13962.72|10
1646537580000|2022-03-06 03:33:00|14082.6|13962.6|14082.32|13962.32|14082.6|13962.6|14082.3|13962.3|8
1646537590000|2022-03-06 03:33:10|14082.31|13962.31|14082.41|13962.41|14082.64|13962.64|14082.25|13962.25|10
1646537600000|2022-03-06 03:33:20|14082.44|13962.44|14083.17|13963.17|14083.35|13963.35|14082.31|13962.31|10
1646537610000|2022-03-06 03:33:30|14083.14|13963.14|14083.38|13963.38|14083.5|13963.5|14083.14|13963.14|6
1646537620000|2022-03-06 03:33:40|14083.37|13963.37|14080.76|13960.76|14083.37|13963.37|14080.74|13960.74|10
1646537630000|2022-03-06 03:33:50|14080.62|13960.62|14079.63|13959.63|14080.66|13960.66|14079.63|13959.63|10
1646537640000|2022-03-06 03:34:00|14079.51|13959.51|14079.14|13959.14|14079.8|13959.8|14079.14|13959.14|9
1646537650000|2022-03-06 03:34:10|14079.16|13959.16|14079.58|13959.58|14079.58|13959.58|14079.09|13959.09|9
1646537660000|2022-03-06 03:34:20|14079.37|13959.37|14078.36|13958.36|14079.37|13959.37|14078.36|13958.36|10
1646537670000|2022-03-06 03:34:30|14078.38|13958.38|14071.75|13951.75|14078.39|13958.39|14071.75|13951.75|10
1646537680000|2022-03-06 03:34:40|14070.98|13950.98|14069.28|13949.28|14070.98|13950.98|14068.86|13948.86|10
1646537690000|2022-03-06 03:34:50|14069.6|13949.6|14069.44|13949.44|14070.05|13950.05|14069.44|13949.44|10
1646537700000|2022-03-06 03:35:00|14069.81|13949.81|14069.44|13949.44|14069.81|13949.81|14069.44|13949.44|10
1646537710000|2022-03-06 03:35:10|14067.03|13947.03|14062.19|13942.19|14067.03|13947.03|14062.19|13942.19|10
1646537720000|2022-03-06 03:35:20|14061.85|13941.85|14055.62|13935.62|14061.85|13941.85|14055.5|13935.5|10
1646537730000|2022-03-06 03:35:30|14055.14|13935.14|14054.18|13934.18|14055.14|13935.14|14054.11|13934.11|10
1646537740000|2022-03-06 03:35:40|14053.06|13933.06|14045.82|13925.82|14053.06|13933.06|14045.82|13925.82|10
1646537750000|2022-03-06 03:35:50|14045.42|13925.42|14036.52|13916.52|14045.42|13925.42|14036.26|13916.26|10
1646537760000|2022-03-06 03:36:00|14036.19|13916.19|14014.17|13894.17|14036.19|13916.19|14014.17|13894.17|10
1646537770000|2022-03-06 03:36:10|14013.31|13893.31|14012.93|13892.93|14013.98|13893.98|14012.39|13892.39|10
1646537780000|2022-03-06 03:36:20|14013.04|13893.04|14017.96|13897.96|14017.96|13897.96|14013.04|13893.04|10
1646537790000|2022-03-06 03:36:30|14017.74|13897.74|14019.13|13899.13|14019.13|13899.13|14017.74|13897.74|10
1646537800000|2022-03-06 03:36:40|14019.26|13899.26|14021.26|13901.26|14021.26|13901.26|14019.26|13899.26|10
1646537810000|2022-03-06 03:36:50|14021.25|13901.25|14024.38|13904.38|14024.38|13904.38|14021.25|13901.25|10
1646537820000|2022-03-06 03:37:00|14024.49|13904.49|14025.58|13905.58|14025.58|13905.58|14024.07|13904.07|10
1646537830000|2022-03-06 03:37:10|14026.46|13906.46|14026.39|13906.39|14027.33|13907.33|14026.35|13906.35|10
1646537840000|2022-03-06 03:37:20|14026.21|13906.21|14022.62|13902.62|14026.21|13906.21|14022.62|13902.62|10
1646537850000|2022-03-06 03:37:30|14022.63|13902.63|14022.56|13902.56|14022.69|13902.69|14022.19|13902.19|8
1646537860000|2022-03-06 03:37:40|14022.49|13902.49|14020.91|13900.91|14022.57|13902.57|14020.91|13900.91|10
1646537870000|2022-03-06 03:37:50|14020.87|13900.87|14020.24|13900.24|14020.93|13900.93|14020.12|13900.12|10
1646537880000|2022-03-06 03:38:00|14020.15|13900.15|14020.51|13900.51|14020.94|13900.94|14020.14|13900.14|10
1646537890000|2022-03-06 03:38:10|14020.54|13900.54|14020.38|13900.38|14021.12|13901.12|14020.38|13900.38|10
1646537900000|2022-03-06 03:38:20|14020.45|13900.45|14018.91|13898.91|14020.45|13900.45|14018.91|13898.91|8
1646537910000|2022-03-06 03:38:30|14018.64|13898.64|14017.35|13897.35|14018.64|13898.64|14016.86|13896.86|10
1646537920000|2022-03-06 03:38:40|14017.62|13897.62|14014.93|13894.93|14017.62|13897.62|14014.93|13894.93|10
1646537930000|2022-03-06 03:38:50|14014.63|13894.63|14014.35|13894.35|14014.69|13894.69|14014.23|13894.23|9
1646537940000|2022-03-06 03:39:00|14014.44|13894.44|14013.42|13893.42|14014.44|13894.44|14012.86|13892.86|10
1646537950000|2022-03-06 03:39:10|14013.78|13893.78|14014.97|13894.97|14014.97|13894.97|14013.74|13893.74|10
1646537960000|2022-03-06 03:39:20|14015.06|13895.06|14015.02|13895.02|14015.44|13895.44|14015.02|13895.02|10
1646537970000|2022-03-06 03:39:30|14015.09|13895.09|14015.02|13895.02|14015.09|13895.09|14014.84|13894.84|9
1646537980000|2022-03-06 03:39:40|14015.03|13895.03|14014.91|13894.91|14015.34|13895.34|14014.63|13894.63|8
1646537990000|2022-03-06 03:39:50|14015.2|13895.2|14010.97|13890.97|14015.2|13895.2|14010.97|13890.97|10
1646538000000|2022-03-06 03:40:00|14010.66|13890.66|14008.56|13888.56|14010.66|13890.66|14008.56|13888.56|9
1646538010000|2022-03-06 03:40:10|14008.53|13888.53|14007.79|13887.79|14008.53|13888.53|14007.78|13887.78|10
1646538020000|2022-03-06 03:40:20|14007.7|13887.7|14003.22|13883.22|14007.7|13887.7|14003.22|13883.22|10
1646538030000|2022-03-06 03:40:30|14003.24|13883.24|14000.41|13880.41|14003.24|13883.24|14000.3|13880.3|10
1646538040000|2022-03-06 03:40:40|14000.47|13880.47|13998.79|13878.79|14000.61|13880.61|13998.79|13878.79|10
1646538050000|2022-03-06 03:40:50|13998.78|13878.78|13999.31|13879.31|13999.34|13879.34|13998.78|13878.78|9
1646538060000|2022-03-06 03:41:00|13998.95|13878.95|13996.96|13876.96|13998.95|13878.95|13996.96|13876.96|10
1646538070000|2022-03-06 03:41:10|13996.64|13876.64|13997.64|13877.64|13997.64|13877.64|13996.52|13876.52|10
1646538080000|2022-03-06 03:41:20|13997.55|13877.55|13999.11|13879.11|13999.33|13879.33|13997.28|13877.28|10
1646538090000|2022-03-06 03:41:30|13999.02|13879.02|13998.55|13878.55|13999.02|13879.02|13998.08|13878.08|10
1646538100000|2022-03-06 03:41:40|13998.63|13878.63|14000.43|13880.43|14000.43|13880.43|13997.87|13877.87|10
1646538110000|2022-03-06 03:41:50|14000.57|13880.57|14002.78|13882.78|14002.85|13882.85|14000.57|13880.57|9
1646538120000|2022-03-06 03:42:00|14002.81|13882.81|14002.51|13882.51|14003.2|13883.2|14002.5|13882.5|10
1646538130000|2022-03-06 03:42:10|14002.41|13882.41|14003.36|13883.36|14003.45|13883.45|14002.41|13882.41|9
1646538140000|2022-03-06 03:42:20|14003.35|13883.35|14003.66|13883.66|14004.37|13884.37|14003.35|13883.35|10
1646538150000|2022-03-06 03:42:30|14003.61|13883.61|14004.3|13884.3|14004.3|13884.3|14003.37|13883.37|10
1646538160000|2022-03-06 03:42:40|14004.38|13884.38|14005.77|13885.77|14005.77|13885.77|14004.34|13884.34|9
1646538170000|2022-03-06 03:42:50|14006.1|13886.1|14006.36|13886.36|14006.36|13886.36|14005.94|13885.94|10
1646538180000|2022-03-06 03:43:00|14006.28|13886.28|14008.68|13888.68|14008.68|13888.68|14006.28|13886.28|9
1646538190000|2022-03-06 03:43:10|14008.49|13888.49|14009.6|13889.6|14009.6|13889.6|14008.49|13888.49|10
1646538200000|2022-03-06 03:43:20|14009.68|13889.68|14009.27|13889.27|14009.79|13889.79|14008.79|13888.79|10
1646538210000|2022-03-06 03:43:30|14008.9|13888.9|14008.42|13888.42|14009.09|13889.09|14008.29|13888.29|10
1646538220000|2022-03-06 03:43:40|14008.37|13888.37|14007.5|13887.5|14008.38|13888.38|14007.5|13887.5|9
1646538230000|2022-03-06 03:43:50|14007.55|13887.55|14004.21|13884.21|14007.55|13887.55|14004.21|13884.21|9
1646538240000|2022-03-06 03:44:00|14003.83|13883.83|14003.37|13883.37|14003.83|13883.83|14003.18|13883.18|9
1646538250000|2022-03-06 03:44:10|14003.26|13883.26|14003.94|13883.94|14003.94|13883.94|14003.26|13883.26|10
1646538260000|2022-03-06 03:44:20|14004.04|13884.04|14004.31|13884.31|14004.41|13884.41|14004.04|13884.04|9
1646538270000|2022-03-06 03:44:30|14004.24|13884.24|14006.84|13886.84|14006.89|13886.89|14004.24|13884.24|10
1646538280000|2022-03-06 03:44:40|14006.86|13886.86|14008.22|13888.22|14008.22|13888.22|14006.79|13886.79|10
1646538290000|2022-03-06 03:44:50|14008.17|13888.17|14009.96|13889.96|14009.96|13889.96|14008.17|13888.17|9
1646538300000|2022-03-06 03:45:00|14009.97|13889.97|14010.02|13890.02|14010.35|13890.35|14009.97|13889.97|10
1646538310000|2022-03-06 03:45:10|14009.74|13889.74|14009.53|13889.53|14009.99|13889.99|14009.53|13889.53|9
1646538320000|2022-03-06 03:45:20|14009.61|13889.61|14009.45|13889.45|14009.61|13889.61|14009.1|13889.1|10
1646538330000|2022-03-06 03:45:30|14009.44|13889.44|14010.26|13890.26|14010.31|13890.31|14009.31|13889.31|8
1646538340000|2022-03-06 03:45:40|14009.98|13889.98|14011.35|13891.35|14011.87|13891.87|14009.98|13889.98|9
1646538350000|2022-03-06 03:45:50|14011.17|13891.17|14011.47|13891.47|14011.47|13891.47|14010.56|13890.56|10
1646538360000|2022-03-06 03:46:00|14011.38|13891.38|14011.36|13891.36|14011.55|13891.55|14011.2|13891.2|10
1646538370000|2022-03-06 03:46:10|14011.39|13891.39|14012.23|13892.23|14012.23|13892.23|14011.39|13891.39|7
1646538380000|2022-03-06 03:46:20|14012.11|13892.11|14012.05|13892.05|14012.46|13892.46|14011.8|13891.8|6
1646538390000|2022-03-06 03:46:30|14011.99|13891.99|14011.79|13891.79|14011.99|13891.99|14011.58|13891.58|10
1646538400000|2022-03-06 03:46:40|14011.06|13891.06|14010.48|13890.48|14011.06|13891.06|14010.48|13890.48|10
1646538410000|2022-03-06 03:46:50|14010.3|13890.3|14011.87|13891.87|14011.87|13891.87|14010.28|13890.28|7
1646538420000|2022-03-06 03:47:00|14011.92|13891.92|14011.97|13891.97|14011.98|13891.98|14011.68|13891.68|10
1646538430000|2022-03-06 03:47:10|14012|13892|14013.14|13893.14|14013.14|13893.14|14012|13892|8
1646538440000|2022-03-06 03:47:20|14013.22|13893.22|14013.68|13893.68|14013.68|13893.68|14013.22|13893.22|10
1646538450000|2022-03-06 03:47:30|14013.67|13893.67|14014.22|13894.22|14014.22|13894.22|14013.67|13893.67|7
1646538460000|2022-03-06 03:47:40|14014.05|13894.05|14014.66|13894.66|14014.68|13894.68|14014.01|13894.01|7
1646538470000|2022-03-06 03:47:50|14014.36|13894.36|14015.02|13895.02|14015.13|13895.13|14014.36|13894.36|9
1646538480000|2022-03-06 03:48:00|14015.31|13895.31|14017.23|13897.23|14017.23|13897.23|14015.31|13895.31|10
1646538490000|2022-03-06 03:48:10|14016.97|13896.97|14020.18|13900.18|14020.18|13900.18|14016.97|13896.97|10
1646538500000|2022-03-06 03:48:20|14020.29|13900.29|14022.57|13902.57|14022.57|13902.57|14020.29|13900.29|10
1646538510000|2022-03-06 03:48:30|14022.68|13902.68|14026.59|13906.59|14026.59|13906.59|14022.68|13902.68|10
1646538520000|2022-03-06 03:48:40|14027.25|13907.25|14029.44|13909.44|14029.44|13909.44|14027.25|13907.25|9
1646538530000|2022-03-06 03:48:50|14030.16|13910.16|14033.02|13913.02|14033.3|13913.3|14030.16|13910.16|9
1646538540000|2022-03-06 03:49:00|14033.88|13913.88|14036.35|13916.35|14036.35|13916.35|14033.88|13913.88|10
1646538550000|2022-03-06 03:49:10|14036.4|13916.4|14037.4|13917.4|14037.62|13917.62|14036.4|13916.4|10
1646538560000|2022-03-06 03:49:20|14037.13|13917.13|14039.79|13919.79|14039.8|13919.8|14037.13|13917.13|10
1646538570000|2022-03-06 03:49:30|14039.84|13919.84|14040.7|13920.7|14041.31|13921.31|14039.72|13919.72|9
1646538580000|2022-03-06 03:49:40|14040.31|13920.31|14038.75|13918.75|14040.31|13920.31|14038.45|13918.45|10
1646538590000|2022-03-06 03:49:50|14038.62|13918.62|14038.55|13918.55|14038.62|13918.62|14038.34|13918.34|10
1646538600000|2022-03-06 03:50:00|14038.58|13918.58|14038.41|13918.41|14038.78|13918.78|14037.91|13917.91|10
1646538610000|2022-03-06 03:50:10|14038.72|13918.72|14038.98|13918.98|14038.98|13918.98|14038.44|13918.44|9
1646538620000|2022-03-06 03:50:20|14039.21|13919.21|14039.52|13919.52|14039.52|13919.52|14039.21|13919.21|6
1646538630000|2022-03-06 03:50:30|14039.62|13919.62|14040.62|13920.62|14040.62|13920.62|14039.26|13919.26|10
1646538640000|2022-03-06 03:50:40|14040.37|13920.37|14040.89|13920.89|14041.01|13921.01|14040.37|13920.37|10
1646538650000|2022-03-06 03:50:50|14041.15|13921.15|14037.11|13917.11|14041.15|13921.15|14036.98|13916.98|10
1646538660000|2022-03-06 03:51:00|14037.18|13917.18|14037.15|13917.15|14037.36|13917.36|14037.15|13917.15|8
1646538670000|2022-03-06 03:51:10|14037.25|13917.25|14037.16|13917.16|14037.29|13917.29|14037.12|13917.12|9
1646538680000|2022-03-06 03:51:20|14036.77|13916.77|14037.22|13917.22|14037.28|13917.28|14036.77|13916.77|6
1646538690000|2022-03-06 03:51:30|14037.24|13917.24|14038.09|13918.09|14038.13|13918.13|14037.18|13917.18|9
1646538700000|2022-03-06 03:51:40|14038.32|13918.32|14038.49|13918.49|14038.58|13918.58|14038.32|13918.32|8
1646538710000|2022-03-06 03:51:50|14038.5|13918.5|14038.5|13918.5|14038.5|13918.5|14038.38|13918.38|5
1646538720000|2022-03-06 03:52:00|14038.3|13918.3|14039.04|13919.04|14039.04|13919.04|14038.3|13918.3|9
1646538730000|2022-03-06 03:52:10|14039.22|13919.22|14039.96|13919.96|14039.96|13919.96|14039.22|13919.22|8
1646538740000|2022-03-06 03:52:20|14040.1|13920.1|14040.37|13920.37|14040.37|13920.37|14040.03|13920.03|9
1646538750000|2022-03-06 03:52:30|14040.42|13920.42|14041.66|13921.66|14041.66|13921.66|14040.38|13920.38|10
1646538760000|2022-03-06 03:52:40|14041.56|13921.56|14041.87|13921.87|14042.42|13922.42|14041.46|13921.46|9
1646538770000|2022-03-06 03:52:50|14041.78|13921.78|14041.62|13921.62|14041.78|13921.78|14041.55|13921.55|8
1646538780000|2022-03-06 03:53:00|14041.63|13921.63|14041.23|13921.23|14041.68|13921.68|14041.23|13921.23|8
1646538790000|2022-03-06 03:53:10|14040.53|13920.53|14040.25|13920.25|14041.03|13921.03|14040.05|13920.05|8
1646538800000|2022-03-06 03:53:20|14040.34|13920.34|14040.76|13920.76|14040.76|13920.76|14040.34|13920.34|10
1646538810000|2022-03-06 03:53:30|14040.68|13920.68|14040.38|13920.38|14040.74|13920.74|14040.3|13920.3|10
1646538820000|2022-03-06 03:53:40|14040.2|13920.2|14040|13920|14040.2|13920.2|14039.7|13919.7|8
1646538830000|2022-03-06 03:53:50|14039.72|13919.72|14040.82|13920.82|14041.1|13921.1|14039.72|13919.72|9
1646538840000|2022-03-06 03:54:00|14040.71|13920.71|14040.88|13920.88|14041.79|13921.79|14040.71|13920.71|10
1646538850000|2022-03-06 03:54:10|14040.83|13920.83|14040.92|13920.92|14040.94|13920.94|14040.71|13920.71|9
1646538860000|2022-03-06 03:54:20|14041.23|13921.23|14039.69|13919.69|14041.23|13921.23|14039.69|13919.69|8
1646538870000|2022-03-06 03:54:30|14039.7|13919.7|14038.85|13918.85|14039.7|13919.7|14038.77|13918.77|6
1646538880000|2022-03-06 03:54:40|14038.7|13918.7|14038.77|13918.77|14039.02|13919.02|14038.53|13918.53|8
1646538890000|2022-03-06 03:54:50|14038.71|13918.71|14037.96|13917.96|14038.75|13918.75|14037.96|13917.96|9
1646538900000|2022-03-06 03:55:00|14038.04|13918.04|14037.11|13917.11|14038.12|13918.12|14037.11|13917.11|9
1646538910000|2022-03-06 03:55:10|14037.1|13917.1|14037.17|13917.17|14037.19|13917.19|14037.05|13917.05|8
1646538920000|2022-03-06 03:55:20|14037.19|13917.19|14035.29|13915.29|14037.19|13917.19|14035.29|13915.29|9
1646538930000|2022-03-06 03:55:30|14035.16|13915.16|14034.87|13914.87|14035.16|13915.16|14034.38|13914.38|9
1646538940000|2022-03-06 03:55:40|14034.81|13914.81|14035.82|13915.82|14035.82|13915.82|14034.47|13914.47|9
1646538950000|2022-03-06 03:55:50|14035.94|13915.94|14036.5|13916.5|14036.5|13916.5|14035.51|13915.51|8
1646538960000|2022-03-06 03:56:00|14036.29|13916.29|14036.7|13916.7|14036.73|13916.73|14036.13|13916.13|10
1646538970000|2022-03-06 03:56:10|14037.27|13917.27|14036.22|13916.22|14037.27|13917.27|14036.22|13916.22|8
1646538980000|2022-03-06 03:56:20|14035.88|13915.88|14035.55|13915.55|14035.88|13915.88|14035.5|13915.5|8
1646538990000|2022-03-06 03:56:30|14035.35|13915.35|14035.15|13915.15|14035.35|13915.35|14035.06|13915.06|7
1646539000000|2022-03-06 03:56:40|14035.07|13915.07|14034.89|13914.89|14035.15|13915.15|14034.87|13914.87|10
1646539010000|2022-03-06 03:56:50|14034.65|13914.65|14034.86|13914.86|14034.9|13914.9|14034.65|13914.65|6
1646539020000|2022-03-06 03:57:00|14034.78|13914.78|14036.27|13916.27|14036.27|13916.27|14034.78|13914.78|7
1646539030000|2022-03-06 03:57:10|14036.23|13916.23|14035.15|13915.15|14036.23|13916.23|14035.15|13915.15|9
1646539040000|2022-03-06 03:57:20|14035.14|13915.14|14035.19|13915.19|14035.3|13915.3|14035.08|13915.08|9
1646539050000|2022-03-06 03:57:30|14035.27|13915.27|14035.68|13915.68|14035.68|13915.68|14035.27|13915.27|8
1646539060000|2022-03-06 03:57:40|14035.72|13915.72|14035.01|13915.01|14035.72|13915.72|14035.01|13915.01|8
1646539070000|2022-03-06 03:57:50|14035.59|13915.59|14033.53|13913.53|14035.59|13915.59|14033.53|13913.53|8
1646539080000|2022-03-06 03:58:00|14033.54|13913.54|14029.84|13909.84|14033.57|13913.57|14029.84|13909.84|10
1646539090000|2022-03-06 03:58:10|14029.85|13909.85|14027.57|13907.57|14029.85|13909.85|14027.49|13907.49|10
1646539100000|2022-03-06 03:58:20|14027.29|13907.29|14022.63|13902.63|14027.29|13907.29|14022.63|13902.63|10
1646539110000|2022-03-06 03:58:30|14022.66|13902.66|14020.46|13900.46|14022.66|13902.66|14020.46|13900.46|9
1646539120000|2022-03-06 03:58:40|14019.77|13899.77|14012.43|13892.43|14019.77|13899.77|14012.43|13892.43|10
1646539130000|2022-03-06 03:58:50|14012.07|13892.07|14007.82|13887.82|14012.16|13892.16|14007.34|13887.34|10
1646539140000|2022-03-06 03:59:00|14005.98|13885.98|14001.32|13881.32|14005.98|13885.98|14001.32|13881.32|10
1646539150000|2022-03-06 03:59:10|14001.13|13881.13|14001.46|13881.46|14001.51|13881.51|14001.03|13881.03|9
1646539160000|2022-03-06 03:59:20|14000.7|13880.7|14000.94|13880.94|14000.97|13880.97|14000.51|13880.51|9
1646539170000|2022-03-06 03:59:30|14001.45|13881.45|14000.06|13880.06|14001.99|13881.99|14000.06|13880.06|9
1646539180000|2022-03-06 03:59:40|14000.3|13880.3|14000.07|13880.07|14001.25|13881.25|14000.02|13880.02|10
1646539190000|2022-03-06 03:59:50|14000.13|13880.13|13999.19|13879.19|14000.13|13880.13|13998.91|13878.91|10
1646539200000|2022-03-06 04:00:00|13998.98|13878.98|13994.47|13874.47|13998.98|13878.98|13994.47|13874.47|10
1646539210000|2022-03-06 04:00:10|13994.2|13874.2|13991.89|13871.89|13994.2|13874.2|13991.89|13871.89|10
1646539220000|2022-03-06 04:00:20|13992.62|13872.62|13993.19|13873.19|13993.8|13873.8|13992.33|13872.33|9
1646539230000|2022-03-06 04:00:30|13993.35|13873.35|13997.54|13877.54|13997.54|13877.54|13993.35|13873.35|10
1646539240000|2022-03-06 04:00:40|13998.17|13878.17|14001.37|13881.37|14001.37|13881.37|13998.17|13878.17|9
1646539250000|2022-03-06 04:00:50|14001.62|13881.62|14004.54|13884.54|14004.54|13884.54|14001.62|13881.62|10
1646539260000|2022-03-06 04:01:00|14004.55|13884.55|14004.32|13884.32|14004.55|13884.55|14003.56|13883.56|9
1646539270000|2022-03-06 04:01:10|14004.14|13884.14|14004.71|13884.71|14004.71|13884.71|14003.19|13883.19|10
1646539280000|2022-03-06 04:01:20|14004.61|13884.61|14006.56|13886.56|14006.74|13886.74|14004.56|13884.56|10
1646539290000|2022-03-06 04:01:30|14006.66|13886.66|14006.09|13886.09|14006.94|13886.94|14006.09|13886.09|8
1646539300000|2022-03-06 04:01:40|14006.07|13886.07|14005.77|13885.77|14006.75|13886.75|14005.75|13885.75|9
1646539310000|2022-03-06 04:01:50|14005.66|13885.66|14005.25|13885.25|14005.66|13885.66|14005.25|13885.25|8
1646539320000|2022-03-06 04:02:00|14005.64|13885.64|14005.19|13885.19|14006.71|13886.71|14005.19|13885.19|9
1646539330000|2022-03-06 04:02:10|14004.66|13884.66|14001.53|13881.53|14004.66|13884.66|14001.53|13881.53|10
1646539340000|2022-03-06 04:02:20|14001.07|13881.07|13996.5|13876.5|14001.07|13881.07|13996.5|13876.5|9
1646539350000|2022-03-06 04:02:30|13996.59|13876.59|13996.55|13876.55|13996.62|13876.62|13996.23|13876.23|9
1646539360000|2022-03-06 04:02:40|13996.52|13876.52|13993.56|13873.56|13996.52|13876.52|13993.56|13873.56|10
1646539370000|2022-03-06 04:02:50|13993.39|13873.39|13974.12|13854.12|13993.39|13873.39|13974.12|13854.12|10
1646539380000|2022-03-06 04:03:00|13969.12|13849.12|13949.79|13829.79|13969.12|13849.12|13949.79|13829.79|10
1646539390000|2022-03-06 04:03:10|13948.84|13828.84|13941.14|13821.14|13948.84|13828.84|13941.14|13821.14|10
1646539400000|2022-03-06 04:03:20|13940.91|13820.91|13937.03|13817.03|13940.91|13820.91|13937.03|13817.03|10
1646539410000|2022-03-06 04:03:30|13936.93|13816.93|13934.29|13814.29|13937.29|13817.29|13933.67|13813.67|10
1646539420000|2022-03-06 04:03:40|13934.08|13814.08|13916.99|13796.99|13934.08|13814.08|13916.99|13796.99|10
1646539430000|2022-03-06 04:03:50|13915.45|13795.45|13907.18|13787.18|13915.45|13795.45|13907.18|13787.18|10
1646539440000|2022-03-06 04:04:00|13907.69|13787.69|13883.53|13763.53|13907.69|13787.69|13883.53|13763.53|10
1646539450000|2022-03-06 04:04:10|13883.29|13763.29|13872.77|13752.77|13883.29|13763.29|13870.99|13750.99|10
1646539460000|2022-03-06 04:04:20|13873.96|13753.96|13876.88|13756.88|13877.5|13757.5|13873.85|13753.85|10
1646539470000|2022-03-06 04:04:30|13876.26|13756.26|13879.16|13759.16|13879.16|13759.16|13876.26|13756.26|10
1646539480000|2022-03-06 04:04:40|13879.73|13759.73|13883.41|13763.41|13883.41|13763.41|13879.73|13759.73|10
1646539490000|2022-03-06 04:04:50|13884.75|13764.75|13887.89|13767.89|13888.18|13768.18|13884.68|13764.68|10
1646539500000|2022-03-06 04:05:00|13887.52|13767.52|13888.47|13768.47|13889.35|13769.35|13887.52|13767.52|10
1646539510000|2022-03-06 04:05:10|13888.19|13768.19|13886.02|13766.02|13888.19|13768.19|13886.02|13766.02|10
1646539520000|2022-03-06 04:05:20|13886.13|13766.13|13890.35|13770.35|13890.35|13770.35|13886.13|13766.13|10
1646539530000|2022-03-06 04:05:30|13890.64|13770.64|13894.55|13774.55|13894.55|13774.55|13890.64|13770.64|10
1646539540000|2022-03-06 04:05:40|13894.81|13774.81|13896.98|13776.98|13896.98|13776.98|13894.81|13774.81|10
1646539550000|2022-03-06 04:05:50|13896.52|13776.52|13897.09|13777.09|13897.09|13777.09|13896.4|13776.4|10
1646539560000|2022-03-06 04:06:00|13897.2|13777.2|13902.36|13782.36|13902.36|13782.36|13894.61|13774.61|9
1646539570000|2022-03-06 04:06:10|13902.57|13782.57|13904.85|13784.85|13905.06|13785.06|13902.57|13782.57|10
1646539580000|2022-03-06 04:06:20|13904.93|13784.93|13908.27|13788.27|13908.61|13788.61|13904.8|13784.8|10
1646539590000|2022-03-06 04:06:30|13908.54|13788.54|13913.63|13793.63|13913.63|13793.63|13908.54|13788.54|10
1646539600000|2022-03-06 04:06:40|13913.48|13793.48|13912.64|13792.64|13914.59|13794.59|13911.9|13791.9|10
1646539610000|2022-03-06 04:06:50|13912.99|13792.99|13909.75|13789.75|13912.99|13792.99|13909.75|13789.75|10
1646539620000|2022-03-06 04:07:00|13908.43|13788.43|13904.54|13784.54|13908.6|13788.6|13904.54|13784.54|10
1646539630000|2022-03-06 04:07:10|13905.23|13785.23|13907.06|13787.06|13907.06|13787.06|13905.23|13785.23|10
1646539640000|2022-03-06 04:07:20|13907.17|13787.17|13909.58|13789.58|13909.58|13789.58|13907.17|13787.17|10
1646539650000|2022-03-06 04:07:30|13909.49|13789.49|13909.07|13789.07|13910.35|13790.35|13909.07|13789.07|10
1646539660000|2022-03-06 04:07:40|13909|13789|13908.44|13788.44|13909|13789|13908.44|13788.44|9
1646539670000|2022-03-06 04:07:50|13908.37|13788.37|13906.44|13786.44|13908.37|13788.37|13906.44|13786.44|10
1646539680000|2022-03-06 04:08:00|13906.42|13786.42|13906.41|13786.41|13906.42|13786.42|13905.89|13785.89|9
1646539690000|2022-03-06 04:08:10|13906.11|13786.11|13907.89|13787.89|13907.89|13787.89|13906.11|13786.11|10
1646539700000|2022-03-06 04:08:20|13907.72|13787.72|13905.74|13785.74|13907.72|13787.72|13905.6|13785.6|10
1646539710000|2022-03-06 04:08:30|13905.63|13785.63|13905.5|13785.5|13905.85|13785.85|13905.34|13785.34|10
1646539720000|2022-03-06 04:08:40|13905.49|13785.49|13906.16|13786.16|13906.16|13786.16|13905.2|13785.2|10
1646539730000|2022-03-06 04:08:50|13906.06|13786.06|13907.34|13787.34|13907.51|13787.51|13905.75|13785.75|10
1646539740000|2022-03-06 04:09:00|13907.71|13787.71|13905.3|13785.3|13907.92|13787.92|13905.3|13785.3|9
1646539750000|2022-03-06 04:09:10|13905.32|13785.32|13902.83|13782.83|13905.32|13785.32|13902.83|13782.83|9
1646539760000|2022-03-06 04:09:20|13902.5|13782.5|13902.31|13782.31|13902.61|13782.61|13901.37|13781.37|10
1646539770000|2022-03-06 04:09:30|13902.42|13782.42|13904.28|13784.28|13904.31|13784.31|13902.42|13782.42|10
1646539780000|2022-03-06 04:09:40|13904.23|13784.23|13904.14|13784.14|13905.01|13785.01|13903.99|13783.99|9
1646539790000|2022-03-06 04:09:50|13903.77|13783.77|13904.15|13784.15|13904.15|13784.15|13903.48|13783.48|8
1646539800000|2022-03-06 04:10:00|13904.16|13784.16|13904.39|13784.39|13904.46|13784.46|13904.12|13784.12|9
1646539810000|2022-03-06 04:10:10|13904.3|13784.3|13900.07|13780.07|13904.3|13784.3|13900.07|13780.07|10
1646539820000|2022-03-06 04:10:20|13900.14|13780.14|13899.44|13779.44|13900.74|13780.74|13899.44|13779.44|10
1646539830000|2022-03-06 04:10:30|13899.51|13779.51|13899.12|13779.12|13899.51|13779.51|13898.74|13778.74|10
1646539840000|2022-03-06 04:10:40|13898.9|13778.9|13899.23|13779.23|13899.3|13779.3|13898.78|13778.78|10
1646539850000|2022-03-06 04:10:50|13899.4|13779.4|13900.49|13780.49|13900.49|13780.49|13899.4|13779.4|10
1646539860000|2022-03-06 04:11:00|13900.38|13780.38|13898.29|13778.29|13900.38|13780.38|13898.14|13778.14|10
1646539870000|2022-03-06 04:11:10|13898.37|13778.37|13893.91|13773.91|13898.37|13778.37|13893.91|13773.91|10
1646539880000|2022-03-06 04:11:20|13893.66|13773.66|13891.08|13771.08|13893.66|13773.66|13891.08|13771.08|10
1646539890000|2022-03-06 04:11:30|13891.1|13771.1|13891.9|13771.9|13891.9|13771.9|13891.1|13771.1|9
1646539900000|2022-03-06 04:11:40|13891.69|13771.69|13892.68|13772.68|13892.68|13772.68|13891.69|13771.69|10
1646539910000|2022-03-06 04:11:50|13892.09|13772.09|13891.94|13771.94|13892.53|13772.53|13891.94|13771.94|9
1646539920000|2022-03-06 04:12:00|13891.58|13771.58|13891.77|13771.77|13891.84|13771.84|13891.53|13771.53|9
1646539930000|2022-03-06 04:12:10|13892.03|13772.03|13894.23|13774.23|13894.23|13774.23|13892.03|13772.03|10
1646539940000|2022-03-06 04:12:20|13895.8|13775.8|13897.58|13777.58|13897.73|13777.73|13895.8|13775.8|10
1646539950000|2022-03-06 04:12:30|13898.27|13778.27|13900.8|13780.8|13900.87|13780.87|13898.27|13778.27|9
1646539960000|2022-03-06 04:12:40|13899.96|13779.96|13898.45|13778.45|13899.98|13779.98|13898.45|13778.45|10
1646539970000|2022-03-06 04:12:50|13899.33|13779.33|13900.96|13780.96|13900.96|13780.96|13899.33|13779.33|10
1646539980000|2022-03-06 04:13:00|13900.95|13780.95|13901.02|13781.02|13903.04|13783.04|13900.95|13780.95|10
1646539990000|2022-03-06 04:13:10|13900.98|13780.98|13901.63|13781.63|13901.71|13781.71|13900.68|13780.68|8
1646540000000|2022-03-06 04:13:20|13901.69|13781.69|13903.05|13783.05|13903.05|13783.05|13901.67|13781.67|10
1646540010000|2022-03-06 04:13:30|13903.25|13783.25|13904.74|13784.74|13904.74|13784.74|13903.07|13783.07|10
1646540020000|2022-03-06 04:13:40|13905.34|13785.34|13907.79|13787.79|13907.79|13787.79|13905.2|13785.2|10
1646540030000|2022-03-06 04:13:50|13907.95|13787.95|13908.03|13788.03|13908.03|13788.03|13907.39|13787.39|10
1646540040000|2022-03-06 04:14:00|13908.11|13788.11|13909.82|13789.82|13909.82|13789.82|13908.07|13788.07|10
1646540050000|2022-03-06 04:14:10|13909.85|13789.85|13911.77|13791.77|13911.95|13791.95|13909.83|13789.83|10
1646540060000|2022-03-06 04:14:20|13912.89|13792.89|13913.58|13793.58|13913.58|13793.58|13912.89|13792.89|9
1646540070000|2022-03-06 04:14:30|13913.41|13793.41|13914.09|13794.09|13914.09|13794.09|13913.41|13793.41|9
1646540080000|2022-03-06 04:14:40|13914.13|13794.13|13917.3|13797.3|13917.3|13797.3|13914.13|13794.13|10
1646540090000|2022-03-06 04:14:50|13917.42|13797.42|13915.9|13795.9|13918.18|13798.18|13915.36|13795.36|10
1646540100000|2022-03-06 04:15:00|13915.98|13795.98|13916.25|13796.25|13916.35|13796.35|13915.53|13795.53|10
1646540110000|2022-03-06 04:15:10|13916.35|13796.35|13917.7|13797.7|13917.7|13797.7|13916.35|13796.35|10
1646540120000|2022-03-06 04:15:20|13917.47|13797.47|13917.78|13797.78|13917.78|13797.78|13917.47|13797.47|6
1646540130000|2022-03-06 04:15:30|13918.03|13798.03|13921.3|13801.3|13921.58|13801.58|13918.03|13798.03|9
1646540140000|2022-03-06 04:15:40|13921.44|13801.44|13920.98|13800.98|13921.75|13801.75|13920.9|13800.9|10
1646540150000|2022-03-06 04:15:50|13920.81|13800.81|13920.86|13800.86|13921.09|13801.09|13920.13|13800.13|10
1646540160000|2022-03-06 04:16:00|13921.71|13801.71|13922.19|13802.19|13922.19|13802.19|13921.71|13801.71|10
1646540170000|2022-03-06 04:16:10|13922.14|13802.14|13922.64|13802.64|13922.64|13802.64|13922.12|13802.12|9
1646540180000|2022-03-06 04:16:20|13922.67|13802.67|13922.27|13802.27|13922.97|13802.97|13922.27|13802.27|10
1646540190000|2022-03-06 04:16:30|13922.07|13802.07|13920.83|13800.83|13922.07|13802.07|13920.47|13800.47|10
1646540200000|2022-03-06 04:16:40|13921.34|13801.34|13919.66|13799.66|13921.34|13801.34|13919.66|13799.66|9
1646540210000|2022-03-06 04:16:50|13919.47|13799.47|13917.65|13797.65|13919.47|13799.47|13917.65|13797.65|9
1646540220000|2022-03-06 04:17:00|13916.76|13796.76|13914.89|13794.89|13916.76|13796.76|13914.66|13794.66|9
1646540230000|2022-03-06 04:17:10|13914.27|13794.27|13914.34|13794.34|13914.72|13794.72|13914.06|13794.06|10
1646540240000|2022-03-06 04:17:20|13914.53|13794.53|13915.13|13795.13|13915.13|13795.13|13914.48|13794.48|9
1646540250000|2022-03-06 04:17:30|13915.36|13795.36|13916.24|13796.24|13916.24|13796.24|13915.36|13795.36|8
1646540260000|2022-03-06 04:17:40|13916.29|13796.29|13917.13|13797.13|13917.13|13797.13|13916.29|13796.29|10
1646540270000|2022-03-06 04:17:50|13916.89|13796.89|13917.38|13797.38|13917.38|13797.38|13916.89|13796.89|10
1646540280000|2022-03-06 04:18:00|13917.22|13797.22|13917.12|13797.12|13917.81|13797.81|13917.12|13797.12|10
1646540290000|2022-03-06 04:18:10|13916.95|13796.95|13918.31|13798.31|13918.31|13798.31|13916.76|13796.76|9
1646540300000|2022-03-06 04:18:20|13918.35|13798.35|13914.57|13794.57|13918.35|13798.35|13914.57|13794.57|10
1646540310000|2022-03-06 04:18:30|13913.97|13793.97|13911.67|13791.67|13913.97|13793.97|13911.67|13791.67|10
1646540320000|2022-03-06 04:18:40|13911.61|13791.61|13913.14|13793.14|13913.52|13793.52|13911.61|13791.61|9
1646540330000|2022-03-06 04:18:50|13913.56|13793.56|13914.55|13794.55|13914.55|13794.55|13913.51|13793.51|9
1646540340000|2022-03-06 04:19:00|13914.83|13794.83|13910.35|13790.35|13914.83|13794.83|13910.35|13790.35|10
1646540350000|2022-03-06 04:19:10|13909.26|13789.26|13904.19|13784.19|13909.26|13789.26|13904.19|13784.19|10
1646540360000|2022-03-06 04:19:20|13904.13|13784.13|13899.88|13779.88|13904.13|13784.13|13899.88|13779.88|10
1646540370000|2022-03-06 04:19:30|13899.89|13779.89|13899.08|13779.08|13899.92|13779.92|13898.69|13778.69|10
1646540380000|2022-03-06 04:19:40|13898.72|13778.72|13900.15|13780.15|13900.15|13780.15|13898.72|13778.72|10
1646540390000|2022-03-06 04:19:50|13900.06|13780.06|13893.84|13773.84|13900.06|13780.06|13893.84|13773.84|9
1646540400000|2022-03-06 04:20:00|13892.23|13772.23|13888.56|13768.56|13892.23|13772.23|13888.56|13768.56|10
1646540410000|2022-03-06 04:20:10|13888.31|13768.31|13890.17|13770.17|13890.17|13770.17|13888.14|13768.14|8
1646540420000|2022-03-06 04:20:20|13890.62|13770.62|13894.75|13774.75|13894.93|13774.93|13890.62|13770.62|10
1646540430000|2022-03-06 04:20:30|13895.2|13775.2|13895.32|13775.32|13895.32|13775.32|13894.38|13774.38|10
1646540440000|2022-03-06 04:20:40|13894.92|13774.92|13895.71|13775.71|13895.71|13775.71|13894.52|13774.52|10
1646540450000|2022-03-06 04:20:50|13896.03|13776.03|13896.42|13776.42|13896.55|13776.55|13896.03|13776.03|8
1646540460000|2022-03-06 04:21:00|13897.21|13777.21|13898.33|13778.33|13898.33|13778.33|13897.21|13777.21|10
1646540470000|2022-03-06 04:21:10|13899.03|13779.03|13900.32|13780.32|13900.45|13780.45|13899.03|13779.03|9
1646540480000|2022-03-06 04:21:20|13900.41|13780.41|13900.99|13780.99|13901.32|13781.32|13900.41|13780.41|10
1646540490000|2022-03-06 04:21:30|13901.53|13781.53|13900.99|13780.99|13901.58|13781.58|13900.99|13780.99|9
1646540500000|2022-03-06 04:21:40|13901|13781|13901.88|13781.88|13901.88|13781.88|13900.54|13780.54|10
1646540510000|2022-03-06 04:21:50|13901.75|13781.75|13903|13783|13903|13783|13901.7|13781.7|10
1646540520000|2022-03-06 04:22:00|13903.21|13783.21|13905.36|13785.36|13905.36|13785.36|13903.21|13783.21|9
1646540530000|2022-03-06 04:22:10|13905.45|13785.45|13906.21|13786.21|13906.48|13786.48|13905.45|13785.45|10
1646540540000|2022-03-06 04:22:20|13906.22|13786.22|13906.72|13786.72|13906.87|13786.87|13906.22|13786.22|7
1646540550000|2022-03-06 04:22:30|13906.82|13786.82|13907.71|13787.71|13907.76|13787.76|13905.92|13785.92|10
1646540560000|2022-03-06 04:22:40|13908.03|13788.03|13907.35|13787.35|13908.38|13788.38|13907.35|13787.35|10
1646540570000|2022-03-06 04:22:50|13907.37|13787.37|13907.9|13787.9|13908.24|13788.24|13907.37|13787.37|10
1646540580000|2022-03-06 04:23:00|13907.85|13787.85|13907.85|13787.85|13907.91|13787.91|13906.73|13786.73|10
1646540590000|2022-03-06 04:23:10|13907.56|13787.56|13907.7|13787.7|13907.71|13787.71|13907.24|13787.24|10
1646540600000|2022-03-06 04:23:20|13908.12|13788.12|13907.03|13787.03|13908.19|13788.19|13906.91|13786.91|10
1646540610000|2022-03-06 04:23:30|13907.08|13787.08|13909.17|13789.17|13909.17|13789.17|13907.08|13787.08|10
1646540620000|2022-03-06 04:23:40|13909.23|13789.23|13909.41|13789.41|13910.14|13790.14|13909.23|13789.23|8
1646540630000|2022-03-06 04:23:50|13909.17|13789.17|13908.57|13788.57|13909.84|13789.84|13908.57|13788.57|9
1646540640000|2022-03-06 04:24:00|13908.54|13788.54|13908.98|13788.98|13909.05|13789.05|13908.14|13788.14|10
1646540650000|2022-03-06 04:24:10|13908.29|13788.29|13907.85|13787.85|13908.76|13788.76|13907.85|13787.85|10
1646540660000|2022-03-06 04:24:20|13907.83|13787.83|13907.87|13787.87|13907.87|13787.87|13907.43|13787.43|9
1646540670000|2022-03-06 04:24:30|13907.51|13787.51|13906.67|13786.67|13907.62|13787.62|13906.5|13786.5|10
1646540680000|2022-03-06 04:24:40|13907.06|13787.06|13907.43|13787.43|13907.43|13787.43|13907.06|13787.06|9
1646540690000|2022-03-06 04:24:50|13907.1|13787.1|13905.69|13785.69|13907.38|13787.38|13905.69|13785.69|8
1646540700000|2022-03-06 04:25:00|13905.61|13785.61|13905.52|13785.52|13905.85|13785.85|13904.9|13784.9|9
1646540710000|2022-03-06 04:25:10|13905.67|13785.67|13908.03|13788.03|13908.03|13788.03|13905.55|13785.55|10
1646540720000|2022-03-06 04:25:20|13908.91|13788.91|13909.63|13789.63|13909.66|13789.66|13908.91|13788.91|10
1646540730000|2022-03-06 04:25:30|13909.96|13789.96|13909.19|13789.19|13910.49|13790.49|13909.19|13789.19|9
1646540740000|2022-03-06 04:25:40|13909.11|13789.11|13908.73|13788.73|13909.11|13789.11|13908.46|13788.46|8
1646540750000|2022-03-06 04:25:50|13909.41|13789.41|13909.83|13789.83|13909.91|13789.91|13909.41|13789.41|10
1646540760000|2022-03-06 04:26:00|13910.03|13790.03|13910.08|13790.08|13910.08|13790.08|13909.65|13789.65|10
1646540770000|2022-03-06 04:26:10|13910.01|13790.01|13909.61|13789.61|13910.22|13790.22|13909.61|13789.61|10
1646540780000|2022-03-06 04:26:20|13909.69|13789.69|13910.45|13790.45|13910.74|13790.74|13909.69|13789.69|9
1646540790000|2022-03-06 04:26:30|13910.46|13790.46|13912.01|13792.01|13912.01|13792.01|13910.46|13790.46|9
1646540800000|2022-03-06 04:26:40|13911.7|13791.7|13913.4|13793.4|13913.66|13793.66|13911.7|13791.7|10
1646540810000|2022-03-06 04:26:50|13914.38|13794.38|13914.7|13794.7|13914.93|13794.93|13914.38|13794.38|10
1646540820000|2022-03-06 04:27:00|13914.72|13794.72|13916.26|13796.26|13916.27|13796.27|13914.72|13794.72|9
1646540830000|2022-03-06 04:27:10|13916.12|13796.12|13916.82|13796.82|13917.03|13797.03|13916.12|13796.12|8
1646540840000|2022-03-06 04:27:20|13916.83|13796.83|13916.55|13796.55|13916.94|13796.94|13916.48|13796.48|10
1646540850000|2022-03-06 04:27:30|13916.41|13796.41|13918.71|13798.71|13918.71|13798.71|13916.29|13796.29|9
1646540860000|2022-03-06 04:27:40|13919.24|13799.24|13920.35|13800.35|13920.35|13800.35|13919.24|13799.24|10
1646540870000|2022-03-06 04:27:50|13920.43|13800.43|13921.77|13801.77|13921.77|13801.77|13920.43|13800.43|9
1646540880000|2022-03-06 04:28:00|13921.82|13801.82|13922.07|13802.07|13922.53|13802.53|13921.75|13801.75|9
1646540890000|2022-03-06 04:28:10|13922.31|13802.31|13922.67|13802.67|13923.46|13803.46|13922.1|13802.1|10
1646540900000|2022-03-06 04:28:20|13922.5|13802.5|13922.13|13802.13|13923.1|13803.1|13922.13|13802.13|6
1646540910000|2022-03-06 04:28:30|13922.14|13802.14|13922.9|13802.9|13922.9|13802.9|13922.14|13802.14|7
1646540920000|2022-03-06 04:28:40|13923.22|13803.22|13923.88|13803.88|13924.8|13804.8|13923.11|13803.11|10
1646540930000|2022-03-06 04:28:50|13924.09|13804.09|13921.8|13801.8|13924.09|13804.09|13921.8|13801.8|10
1646540940000|2022-03-06 04:29:00|13921.82|13801.82|13922.14|13802.14|13922.14|13802.14|13921.79|13801.79|9
1646540950000|2022-03-06 04:29:10|13922.79|13802.79|13922.49|13802.49|13922.83|13802.83|13922.36|13802.36|8
1646540960000|2022-03-06 04:29:20|13922.83|13802.83|13924.61|13804.61|13924.61|13804.61|13922.83|13802.83|10
1646540970000|2022-03-06 04:29:30|13923.41|13803.41|13924.03|13804.03|13924.03|13804.03|13923.19|13803.19|9
1646540980000|2022-03-06 04:29:40|13924.17|13804.17|13924.79|13804.79|13924.79|13804.79|13924.17|13804.17|7
1646540990000|2022-03-06 04:29:50|13924.95|13804.95|13925.75|13805.75|13925.75|13805.75|13924.95|13804.95|8
1646541000000|2022-03-06 04:30:00|13925.82|13805.82|13925.9|13805.9|13925.96|13805.96|13925.38|13805.38|9
1646541010000|2022-03-06 04:30:10|13925.71|13805.71|13924.77|13804.77|13925.88|13805.88|13924.6|13804.6|10
1646541020000|2022-03-06 04:30:20|13925.05|13805.05|13925.01|13805.01|13925.27|13805.27|13925.01|13805.01|8
1646541030000|2022-03-06 04:30:30|13925.05|13805.05|13924.72|13804.72|13925.05|13805.05|13924.33|13804.33|9
1646541040000|2022-03-06 04:30:40|13924.73|13804.73|13925.42|13805.42|13925.42|13805.42|13924.72|13804.72|10
1646541050000|2022-03-06 04:30:50|13925.47|13805.47|13925.69|13805.69|13925.69|13805.69|13925.1|13805.1|10
1646541060000|2022-03-06 04:31:00|13925.84|13805.84|13925.92|13805.92|13925.97|13805.97|13925.76|13805.76|9
1646541070000|2022-03-06 04:31:10|13925.94|13805.94|13927.97|13807.97|13927.97|13807.97|13925.94|13805.94|10
1646541080000|2022-03-06 04:31:20|13928|13808|13927.8|13807.8|13928|13808|13927.1|13807.1|10
1646541090000|2022-03-06 04:31:30|13927.78|13807.78|13930.8|13810.8|13930.8|13810.8|13927.72|13807.72|10
1646541100000|2022-03-06 04:31:40|13931.23|13811.23|13933.17|13813.17|13933.49|13813.49|13931.18|13811.18|9
1646541110000|2022-03-06 04:31:50|13933.11|13813.11|13933.36|13813.36|13933.36|13813.36|13932.99|13812.99|9
1646541120000|2022-03-06 04:32:00|13933.4|13813.4|13933.77|13813.77|13934.29|13814.29|13933.4|13813.4|10
1646541130000|2022-03-06 04:32:10|13933.06|13813.06|13933.1|13813.1|13933.62|13813.62|13933.06|13813.06|10
1646541140000|2022-03-06 04:32:20|13933.38|13813.38|13933.79|13813.79|13933.85|13813.85|13933.38|13813.38|9
1646541150000|2022-03-06 04:32:30|13933.83|13813.83|13933.84|13813.84|13934.26|13814.26|13933.83|13813.83|9
1646541160000|2022-03-06 04:32:40|13933.92|13813.92|13934.9|13814.9|13934.9|13814.9|13933.84|13813.84|8
1646541170000|2022-03-06 04:32:50|13934.88|13814.88|13938.22|13818.22|13938.22|13818.22|13934.85|13814.85|10
1646541180000|2022-03-06 04:33:00|13938.54|13818.54|13939.95|13819.95|13939.95|13819.95|13938.54|13818.54|10
1646541190000|2022-03-06 04:33:10|13939.97|13819.97|13938.85|13818.85|13940.01|13820.01|13938.85|13818.85|10
1646541200000|2022-03-06 04:33:20|13938.56|13818.56|13938.51|13818.51|13938.73|13818.73|13938.34|13818.34|10
1646541210000|2022-03-06 04:33:30|13938.55|13818.55|13939.31|13819.31|13939.31|13819.31|13938.49|13818.49|10
1646541220000|2022-03-06 04:33:40|13939.33|13819.33|13940.57|13820.57|13940.57|13820.57|13939.33|13819.33|9
1646541230000|2022-03-06 04:33:50|13940.52|13820.52|13942.98|13822.98|13942.98|13822.98|13940.52|13820.52|10
1646541240000|2022-03-06 04:34:00|13943|13823|13944.27|13824.27|13944.52|13824.52|13942.76|13822.76|10
1646541250000|2022-03-06 04:34:10|13944.36|13824.36|13946.23|13826.23|13946.32|13826.32|13944.36|13824.36|9
1646541260000|2022-03-06 04:34:20|13946.37|13826.37|13946.71|13826.71|13946.71|13826.71|13946.35|13826.35|8
1646541270000|2022-03-06 04:34:30|13946.7|13826.7|13947.64|13827.64|13947.64|13827.64|13946.34|13826.34|8
1646541280000|2022-03-06 04:34:40|13947.49|13827.49|13948.28|13828.28|13948.52|13828.52|13947.41|13827.41|10
1646541290000|2022-03-06 04:34:50|13948.32|13828.32|13947.84|13827.84|13948.32|13828.32|13947.26|13827.26|10
1646541300000|2022-03-06 04:35:00|13947.86|13827.86|13949|13829|13949.16|13829.16|13947.86|13827.86|10
1646541310000|2022-03-06 04:35:10|13949.07|13829.07|13946.88|13826.88|13949.07|13829.07|13946.88|13826.88|9
1646541320000|2022-03-06 04:35:20|13947.06|13827.06|13952.11|13832.11|13952.11|13832.11|13946.95|13826.95|10
1646541330000|2022-03-06 04:35:30|13952.4|13832.4|13957.1|13837.1|13957.1|13837.1|13952.4|13832.4|10
1646541340000|2022-03-06 04:35:40|13957.94|13837.94|13960.37|13840.37|13960.37|13840.37|13957.94|13837.94|10
1646541350000|2022-03-06 04:35:50|13960.35|13840.35|13962.01|13842.01|13962.01|13842.01|13959.98|13839.98|9
1646541360000|2022-03-06 04:36:00|13962.14|13842.14|13962.16|13842.16|13962.9|13842.9|13961.72|13841.72|10
1646541370000|2022-03-06 04:36:10|13961.93|13841.93|13963.88|13843.88|13964.21|13844.21|13961.93|13841.93|10
1646541380000|2022-03-06 04:36:20|13963.92|13843.92|13964.98|13844.98|13964.98|13844.98|13963.91|13843.91|10
1646541390000|2022-03-06 04:36:30|13965.01|13845.01|13966.03|13846.03|13966.2|13846.2|13965.01|13845.01|9
1646541400000|2022-03-06 04:36:40|13966.15|13846.15|13964.89|13844.89|13966.15|13846.15|13964.5|13844.5|9
1646541410000|2022-03-06 04:36:50|13964.68|13844.68|13965.9|13845.9|13965.9|13845.9|13964.61|13844.61|10
1646541420000|2022-03-06 04:37:00|13965.03|13845.03|13964.17|13844.17|13965.03|13845.03|13964.17|13844.17|8
1646541430000|2022-03-06 04:37:10|13964.03|13844.03|13965.77|13845.77|13965.77|13845.77|13964.03|13844.03|8
1646541440000|2022-03-06 04:37:20|13966.06|13846.06|13968.07|13848.07|13968.07|13848.07|13966.06|13846.06|10
1646541450000|2022-03-06 04:37:30|13968.08|13848.08|13967.71|13847.71|13968.68|13848.68|13966.93|13846.93|10
1646541460000|2022-03-06 04:37:40|13967.77|13847.77|13969.84|13849.84|13969.84|13849.84|13967.77|13847.77|9
1646541470000|2022-03-06 04:37:50|13969.85|13849.85|13969.35|13849.35|13969.85|13849.85|13968.49|13848.49|10
1646541480000|2022-03-06 04:38:00|13968.8|13848.8|13971.18|13851.18|13971.4|13851.4|13968.8|13848.8|10
1646541490000|2022-03-06 04:38:10|13971.39|13851.39|13971.91|13851.91|13971.91|13851.91|13971.39|13851.39|10
1646541500000|2022-03-06 04:38:20|13972.17|13852.17|13974.29|13854.29|13974.31|13854.31|13972.17|13852.17|10
1646541510000|2022-03-06 04:38:30|13974.45|13854.45|13975|13855|13975.6|13855.6|13974.45|13854.45|9
1646541520000|2022-03-06 04:38:40|13975.52|13855.52|13974.8|13854.8|13975.52|13855.52|13974.7|13854.7|10
1646541530000|2022-03-06 04:38:50|13974.75|13854.75|13973.53|13853.53|13974.75|13854.75|13973.49|13853.49|10
1646541540000|2022-03-06 04:39:00|13973.75|13853.75|13974.7|13854.7|13974.7|13854.7|13973.15|13853.15|10
1646541550000|2022-03-06 04:39:10|13974.76|13854.76|13976.41|13856.41|13976.51|13856.51|13974.64|13854.64|9
1646541560000|2022-03-06 04:39:20|13976.46|13856.46|13980.67|13860.67|13980.67|13860.67|13976.46|13856.46|10
1646541570000|2022-03-06 04:39:30|13980.47|13860.47|13981.54|13861.54|13981.79|13861.79|13980.16|13860.16|10
1646541580000|2022-03-06 04:39:40|13981.65|13861.65|13982.42|13862.42|13983.97|13863.97|13981.65|13861.65|10
1646541590000|2022-03-06 04:39:50|13982.37|13862.37|13983|13863|13983.32|13863.32|13981.39|13861.39|10
1646541600000|2022-03-06 04:40:00|13982.87|13862.87|13984.37|13864.37|13984.52|13864.52|13982.87|13862.87|10
1646541610000|2022-03-06 04:40:10|13984.48|13864.48|13990.71|13870.71|13990.71|13870.71|13984.48|13864.48|10
1646541620000|2022-03-06 04:40:20|13991.21|13871.21|14004.37|13884.37|14005.63|13885.63|13989.13|13869.13|10
1646541630000|2022-03-06 04:40:30|14003.96|13883.96|14036.21|13916.21|14036.21|13916.21|14003.96|13883.96|10
1646541640000|2022-03-06 04:40:40|14035.06|13915.06|14064.73|13944.73|14064.73|13944.73|14035.06|13915.06|10
1646541650000|2022-03-06 04:40:50|14064.27|13944.27|14073.67|13953.67|14073.67|13953.67|14064.27|13944.27|10
1646541660000|2022-03-06 04:41:00|14074.48|13954.48|14069.86|13949.86|14074.92|13954.92|14069.56|13949.56|10
1646541670000|2022-03-06 04:41:10|14068.57|13948.57|14066.26|13946.26|14068.57|13948.57|14066.19|13946.19|10
1646541680000|2022-03-06 04:41:20|14067.16|13947.16|14069.87|13949.87|14070.16|13950.16|14067.16|13947.16|10
1646541690000|2022-03-06 04:41:30|14069.62|13949.62|14066.96|13946.96|14069.62|13949.62|14066.96|13946.96|10
1646541700000|2022-03-06 04:41:40|14067.05|13947.05|14067.88|13947.88|14068.78|13948.78|14067.05|13947.05|10
1646541710000|2022-03-06 04:41:50|14067.68|13947.68|14073.31|13953.31|14073.31|13953.31|14067.43|13947.43|10
1646541720000|2022-03-06 04:42:00|14072.95|13952.95|14070.05|13950.05|14072.95|13952.95|14070.05|13950.05|10
1646541730000|2022-03-06 04:42:10|14069.51|13949.51|14067.22|13947.22|14069.51|13949.51|14066.4|13946.4|10
1646541740000|2022-03-06 04:42:20|14065.9|13945.9|14068.23|13948.23|14068.23|13948.23|14065.9|13945.9|10
1646541750000|2022-03-06 04:42:30|14069.24|13949.24|14069.28|13949.28|14069.92|13949.92|14069|13949|10
1646541760000|2022-03-06 04:42:40|14069.68|13949.68|14068.68|13948.68|14069.68|13949.68|14068.16|13948.16|10
1646541770000|2022-03-06 04:42:50|14067.89|13947.89|14064.88|13944.88|14067.89|13947.89|14064.88|13944.88|10
1646541780000|2022-03-06 04:43:00|14064.36|13944.36|14060.48|13940.48|14064.36|13944.36|14060.48|13940.48|9
1646541790000|2022-03-06 04:43:10|14060.57|13940.57|14061.71|13941.71|14062.15|13942.15|14060.3|13940.3|9
1646541800000|2022-03-06 04:43:20|14061.21|13941.21|14065.48|13945.48|14065.48|13945.48|14061.21|13941.21|10
1646541810000|2022-03-06 04:43:30|14065.76|13945.76|14065.61|13945.61|14067.14|13947.14|14065.61|13945.61|10
1646541820000|2022-03-06 04:43:40|14065.56|13945.56|14062.3|13942.3|14065.56|13945.56|14062.3|13942.3|10
1646541830000|2022-03-06 04:43:50|14062.29|13942.29|14063.05|13943.05|14063.05|13943.05|14062.26|13942.26|9
1646541840000|2022-03-06 04:44:00|14061.97|13941.97|14059.97|13939.97|14061.97|13941.97|14059.25|13939.25|9
1646541850000|2022-03-06 04:44:10|14060.27|13940.27|14064.81|13944.81|14064.81|13944.81|14060.27|13940.27|10
1646541860000|2022-03-06 04:44:20|14064.89|13944.89|14065.62|13945.62|14065.94|13945.94|14064.89|13944.89|10
1646541870000|2022-03-06 04:44:30|14065.7|13945.7|14067.04|13947.04|14067.06|13947.06|14065.7|13945.7|9
1646541880000|2022-03-06 04:44:40|14067.09|13947.09|14064.48|13944.48|14067.09|13947.09|14064.48|13944.48|10
1646541890000|2022-03-06 04:44:50|14064.47|13944.47|14064.37|13944.37|14064.7|13944.7|14064.07|13944.07|10
1646541900000|2022-03-06 04:45:00|14064.26|13944.26|14064.58|13944.58|14064.91|13944.91|14064.26|13944.26|10
1646541910000|2022-03-06 04:45:10|14064.44|13944.44|14063.68|13943.68|14064.44|13944.44|14063.68|13943.68|8
1646541920000|2022-03-06 04:45:20|14063.61|13943.61|14064.44|13944.44|14064.44|13944.44|14063.39|13943.39|10
1646541930000|2022-03-06 04:45:30|14064.46|13944.46|14066.53|13946.53|14066.53|13946.53|14064.46|13944.46|10
1646541940000|2022-03-06 04:45:40|14066.45|13946.45|14067.52|13947.52|14067.86|13947.86|14066.45|13946.45|10
1646541950000|2022-03-06 04:45:50|14067.41|13947.41|14068.89|13948.89|14068.89|13948.89|14067.41|13947.41|9
1646541960000|2022-03-06 04:46:00|14068.87|13948.87|14070.23|13950.23|14070.61|13950.61|14068.87|13948.87|9
1646541970000|2022-03-06 04:46:10|14070.41|13950.41|14071.02|13951.02|14071.02|13951.02|14070.37|13950.37|10
1646541980000|2022-03-06 04:46:20|14071.43|13951.43|14072.17|13952.17|14072.17|13952.17|14071.43|13951.43|10
1646541990000|2022-03-06 04:46:30|14071.79|13951.79|14072.79|13952.79|14072.8|13952.8|14071.36|13951.36|10
1646542000000|2022-03-06 04:46:40|14072.87|13952.87|14074.48|13954.48|14074.48|13954.48|14072.77|13952.77|10
1646542010000|2022-03-06 04:46:50|14075.42|13955.42|14076.46|13956.46|14076.46|13956.46|14075.42|13955.42|10
1646542020000|2022-03-06 04:47:00|14075.92|13955.92|14077.1|13957.1|14077.1|13957.1|14075.92|13955.92|9
1646542030000|2022-03-06 04:47:10|14077.09|13957.09|14076.63|13956.63|14077.22|13957.22|14076.63|13956.63|10
1646542040000|2022-03-06 04:47:20|14076.66|13956.66|14075.1|13955.1|14077.12|13957.12|14075.1|13955.1|9
1646542050000|2022-03-06 04:47:30|14075.05|13955.05|14073.48|13953.48|14075.05|13955.05|14073.48|13953.48|9
1646542060000|2022-03-06 04:47:40|14073.6|13953.6|14073.43|13953.43|14073.84|13953.84|14073.36|13953.36|10
1646542070000|2022-03-06 04:47:50|14073.34|13953.34|14073.06|13953.06|14073.43|13953.43|14072.8|13952.8|10
1646542080000|2022-03-06 04:48:00|14073.1|13953.1|14074.62|13954.62|14074.62|13954.62|14072.61|13952.61|9
1646542090000|2022-03-06 04:48:10|14073.72|13953.72|14074.85|13954.85|14074.85|13954.85|14073.72|13953.72|10
1646542100000|2022-03-06 04:48:20|14075.26|13955.26|14075.9|13955.9|14076.08|13956.08|14075.1|13955.1|10
1646542110000|2022-03-06 04:48:30|14076.45|13956.45|14077.26|13957.26|14077.26|13957.26|14076.45|13956.45|10
1646542120000|2022-03-06 04:48:40|14077.38|13957.38|14077.81|13957.81|14078.04|13958.04|14077.38|13957.38|9
1646542130000|2022-03-06 04:48:50|14077.86|13957.86|14078.32|13958.32|14078.71|13958.71|14077.81|13957.81|8
1646542140000|2022-03-06 04:49:00|14078.84|13958.84|14078.25|13958.25|14078.85|13958.85|14078.25|13958.25|9
1646542150000|2022-03-06 04:49:10|14078.27|13958.27|14076.93|13956.93|14078.27|13958.27|14076.69|13956.69|10
1646542160000|2022-03-06 04:49:20|14076.83|13956.83|14078.28|13958.28|14078.28|13958.28|14076.73|13956.73|10
1646542170000|2022-03-06 04:49:30|14078.31|13958.31|14078.55|13958.55|14078.55|13958.55|14078.24|13958.24|9
1646542180000|2022-03-06 04:49:40|14078.34|13958.34|14078.85|13958.85|14078.85|13958.85|14078.2|13958.2|10
1646542190000|2022-03-06 04:49:50|14079.02|13959.02|14079.35|13959.35|14079.35|13959.35|14078.86|13958.86|9
1646542200000|2022-03-06 04:50:00|14079.36|13959.36|14080.62|13960.62|14080.82|13960.82|14077.83|13957.83|10
1646542210000|2022-03-06 04:50:10|14081.12|13961.12|14079.33|13959.33|14081.15|13961.15|14079.25|13959.25|10
1646542220000|2022-03-06 04:50:20|14079.14|13959.14|14075.01|13955.01|14079.14|13959.14|14074.72|13954.72|10
1646542230000|2022-03-06 04:50:30|14074.22|13954.22|14073.56|13953.56|14074.31|13954.31|14073.56|13953.56|10
1646542240000|2022-03-06 04:50:40|14073.09|13953.09|14069.56|13949.56|14073.09|13953.09|14069.56|13949.56|9
1646542250000|2022-03-06 04:50:50|14069.8|13949.8|14068.24|13948.24|14070.02|13950.02|14068.24|13948.24|10
1646542260000|2022-03-06 04:51:00|14068.13|13948.13|14067.7|13947.7|14068.25|13948.25|14067.21|13947.21|10
1646542270000|2022-03-06 04:51:10|14067.63|13947.63|14068.86|13948.86|14069.07|13949.07|14067.63|13947.63|10
1646542280000|2022-03-06 04:51:20|14069.1|13949.1|14062.07|13942.07|14069.37|13949.37|14062.07|13942.07|10
1646542290000|2022-03-06 04:51:30|14061.68|13941.68|14061.94|13941.94|14062.13|13942.13|14060.68|13940.68|10
1646542300000|2022-03-06 04:51:40|14061.98|13941.98|14063.58|13943.58|14063.58|13943.58|14061.16|13941.16|10
1646542310000|2022-03-06 04:51:50|14063.29|13943.29|14063.18|13943.18|14063.59|13943.59|14063.14|13943.14|10
1646542320000|2022-03-06 04:52:00|14063.5|13943.5|14063.56|13943.56|14063.6|13943.6|14063.04|13943.04|9
1646542330000|2022-03-06 04:52:10|14062.84|13942.84|14062.63|13942.63|14062.87|13942.87|14062.11|13942.11|10
1646542340000|2022-03-06 04:52:20|14062.52|13942.52|14061.49|13941.49|14062.52|13942.52|14061.43|13941.43|9
1646542350000|2022-03-06 04:52:30|14061.17|13941.17|14061.66|13941.66|14062.16|13942.16|14061.17|13941.17|10
1646542360000|2022-03-06 04:52:40|14061.41|13941.41|14061.91|13941.91|14061.91|13941.91|14061.39|13941.39|9
1646542370000|2022-03-06 04:52:50|14062|13942|14058.83|13938.83|14062|13942|14058.83|13938.83|10
1646542380000|2022-03-06 04:53:00|14058.6|13938.6|14057.64|13937.64|14058.6|13938.6|14057.64|13937.64|10
1646542390000|2022-03-06 04:53:10|14057.69|13937.69|14058.03|13938.03|14058.07|13938.07|14057.49|13937.49|10
1646542400000|2022-03-06 04:53:20|14058.15|13938.15|14060.64|13940.64|14060.64|13940.64|14058.15|13938.15|10
1646542410000|2022-03-06 04:53:30|14060.67|13940.67|14057.89|13937.89|14060.67|13940.67|14057.5|13937.5|10
1646542420000|2022-03-06 04:53:40|14057.99|13937.99|14057.95|13937.95|14058.88|13938.88|14057.95|13937.95|9
1646542430000|2022-03-06 04:53:50|14057.76|13937.76|14057.69|13937.69|14057.76|13937.76|14057.63|13937.63|9
1646542440000|2022-03-06 04:54:00|14057.85|13937.85|14057.83|13937.83|14058.07|13938.07|14057.55|13937.55|10
1646542450000|2022-03-06 04:54:10|14057.76|13937.76|14058.58|13938.58|14058.58|13938.58|14057.72|13937.72|8
1646542460000|2022-03-06 04:54:20|14058.52|13938.52|14058.42|13938.42|14058.52|13938.52|14057.65|13937.65|9
1646542470000|2022-03-06 04:54:30|14058.45|13938.45|14059.27|13939.27|14059.31|13939.31|14058.33|13938.33|9
1646542480000|2022-03-06 04:54:40|14059.25|13939.25|14060.64|13940.64|14060.75|13940.75|14059.25|13939.25|9
1646542490000|2022-03-06 04:54:50|14060.83|13940.83|14060.01|13940.01|14060.85|13940.85|14059.96|13939.96|10
1646542500000|2022-03-06 04:55:00|14060.06|13940.06|14059.15|13939.15|14060.06|13940.06|14058.77|13938.77|9
1646542510000|2022-03-06 04:55:10|14059.13|13939.13|14059.7|13939.7|14059.79|13939.79|14059.13|13939.13|10
1646542520000|2022-03-06 04:55:20|14059.56|13939.56|14058.93|13938.93|14059.56|13939.56|14058.93|13938.93|9
1646542530000|2022-03-06 04:55:30|14058.73|13938.73|14058.42|13938.42|14058.94|13938.94|14058.42|13938.42|9
1646542540000|2022-03-06 04:55:40|14058.38|13938.38|14059.05|13939.05|14059.05|13939.05|14058.16|13938.16|10
1646542550000|2022-03-06 04:55:50|14059.33|13939.33|14062.49|13942.49|14062.49|13942.49|14059.31|13939.31|9
1646542560000|2022-03-06 04:56:00|14063.06|13943.06|14062.95|13942.95|14063.06|13943.06|14062.58|13942.58|10
1646542570000|2022-03-06 04:56:10|14063.01|13943.01|14063.25|13943.25|14063.25|13943.25|14062.54|13942.54|10
1646542580000|2022-03-06 04:56:20|14063.19|13943.19|14063.23|13943.23|14063.23|13943.23|14062.92|13942.92|9
1646542590000|2022-03-06 04:56:30|14063.22|13943.22|14063.84|13943.84|14064.18|13944.18|14063.06|13943.06|9
1646542600000|2022-03-06 04:56:40|14063.86|13943.86|14063.34|13943.34|14063.86|13943.86|14063.28|13943.28|10
1646542610000|2022-03-06 04:56:50|14063.24|13943.24|14063.34|13943.34|14063.39|13943.39|14063.23|13943.23|9
1646542620000|2022-03-06 04:57:00|14063.24|13943.24|14061.39|13941.39|14063.24|13943.24|14061.18|13941.18|9
1646542630000|2022-03-06 04:57:10|14060.94|13940.94|14058.92|13938.92|14060.94|13940.94|14058.92|13938.92|10
1646542640000|2022-03-06 04:57:20|14058.63|13938.63|14058.47|13938.47|14058.67|13938.67|14058.06|13938.06|9
1646542650000|2022-03-06 04:57:30|14058.34|13938.34|14058.65|13938.65|14059.07|13939.07|14058.29|13938.29|8
1646542660000|2022-03-06 04:57:40|14058.47|13938.47|14057.63|13937.63|14058.47|13938.47|14057.52|13937.52|9
1646542670000|2022-03-06 04:57:50|14057.62|13937.62|14058.37|13938.37|14058.37|13938.37|14057.62|13937.62|9
1646542680000|2022-03-06 04:58:00|14057.91|13937.91|14058|13938|14058|13938|14057.7|13937.7|8
1646542690000|2022-03-06 04:58:10|14058.09|13938.09|14058.1|13938.1|14058.15|13938.15|14057.95|13937.95|9
1646542700000|2022-03-06 04:58:20|14058.21|13938.21|14057.47|13937.47|14058.38|13938.38|14057.34|13937.34|8
1646542710000|2022-03-06 04:58:30|14056.89|13936.89|14057.48|13937.48|14057.48|13937.48|14056.76|13936.76|8
1646542720000|2022-03-06 04:58:40|14057.54|13937.54|14057.27|13937.27|14057.54|13937.54|14056.82|13936.82|9
1646542730000|2022-03-06 04:58:50|14057.04|13937.04|14053.72|13933.72|14057.04|13937.04|14053.72|13933.72|9
1646542740000|2022-03-06 04:59:00|14053.41|13933.41|14050.64|13930.64|14053.62|13933.62|14050.64|13930.64|10
1646542750000|2022-03-06 04:59:10|14049.92|13929.92|14047.78|13927.78|14049.92|13929.92|14047.78|13927.78|10
1646542760000|2022-03-06 04:59:20|14047.58|13927.58|14046.51|13926.51|14047.6|13927.6|14046.24|13926.24|10
1646542770000|2022-03-06 04:59:30|14046.43|13926.43|14047.8|13927.8|14047.8|13927.8|14046.38|13926.38|10
1646542780000|2022-03-06 04:59:40|14047.82|13927.82|14047.05|13927.05|14047.82|13927.82|14046.01|13926.01|10
1646542790000|2022-03-06 04:59:50|14047.06|13927.06|14046.96|13926.96|14047.2|13927.2|14046.87|13926.87|9
1646542800000|2022-03-06 05:00:00|14047.06|13927.06|14050.88|13930.88|14050.88|13930.88|14047.05|13927.05|10
1646542810000|2022-03-06 05:00:10|14050.94|13930.94|14050.53|13930.53|14051.32|13931.32|14050.28|13930.28|10
1646542820000|2022-03-06 05:00:20|14050.51|13930.51|14046.84|13926.84|14050.51|13930.51|14046.83|13926.83|10
1646542830000|2022-03-06 05:00:30|14046.85|13926.85|14046.05|13926.05|14047.14|13927.14|14046.05|13926.05|9
1646542840000|2022-03-06 05:00:40|14045.87|13925.87|14046.81|13926.81|14046.81|13926.81|14045.87|13925.87|9
1646542850000|2022-03-06 05:00:50|14046.89|13926.89|14046.92|13926.92|14047.15|13927.15|14046.89|13926.89|7
1646542860000|2022-03-06 05:01:00|14046.91|13926.91|14047.79|13927.79|14047.79|13927.79|14046.26|13926.26|10
1646542870000|2022-03-06 05:01:10|14047.99|13927.99|14049.16|13929.16|14049.2|13929.2|14047.99|13927.99|10
1646542880000|2022-03-06 05:01:20|14049.29|13929.29|14051.15|13931.15|14051.16|13931.16|14049.29|13929.29|10
1646542890000|2022-03-06 05:01:30|14051.14|13931.14|14051.64|13931.64|14051.69|13931.69|14051.14|13931.14|9
1646542900000|2022-03-06 05:01:40|14051.41|13931.41|14050.53|13930.53|14051.41|13931.41|14050.53|13930.53|10
1646542910000|2022-03-06 05:01:50|14050.64|13930.64|14050.7|13930.7|14050.78|13930.78|14050.52|13930.52|10
1646542920000|2022-03-06 05:02:00|14050.8|13930.8|14053.97|13933.97|14053.97|13933.97|14050.8|13930.8|10
1646542930000|2022-03-06 05:02:10|14054.28|13934.28|14056.12|13936.12|14056.14|13936.14|14054.28|13934.28|10
1646542940000|2022-03-06 05:02:20|14056.13|13936.13|14056.23|13936.23|14057.04|13937.04|14055.42|13935.42|10
1646542950000|2022-03-06 05:02:30|14056.16|13936.16|14057.96|13937.96|14058.26|13938.26|14056.06|13936.06|8
1646542960000|2022-03-06 05:02:40|14058.08|13938.08|14058.33|13938.33|14058.33|13938.33|14057.6|13937.6|10
1646542970000|2022-03-06 05:02:50|14058.4|13938.4|14058.62|13938.62|14058.62|13938.62|14058.02|13938.02|9
1646542980000|2022-03-06 05:03:00|14058.64|13938.64|14058.97|13938.97|14059.46|13939.46|14058.64|13938.64|10
1646542990000|2022-03-06 05:03:10|14058.67|13938.67|14058.59|13938.59|14059|13939|14058.48|13938.48|10
1646543000000|2022-03-06 05:03:20|14058.38|13938.38|14058.24|13938.24|14058.38|13938.38|14058.03|13938.03|10
1646543010000|2022-03-06 05:03:30|14058.2|13938.2|14057.2|13937.2|14058.22|13938.22|14056.9|13936.9|9
1646543020000|2022-03-06 05:03:40|14057.21|13937.21|14059.85|13939.85|14059.85|13939.85|14057.21|13937.21|9
1646543030000|2022-03-06 05:03:50|14060|13940|14061.34|13941.34|14061.37|13941.37|14059.79|13939.79|10
1646543040000|2022-03-06 05:04:00|14061.29|13941.29|14066.65|13946.65|14066.65|13946.65|14060.88|13940.88|10
1646543050000|2022-03-06 05:04:10|14067.72|13947.72|14071.94|13951.94|14071.94|13951.94|14067.72|13947.72|9
1646543060000|2022-03-06 05:04:20|14071.97|13951.97|14073.18|13953.18|14073.18|13953.18|14071.97|13951.97|10
1646543070000|2022-03-06 05:04:30|14073.04|13953.04|14074.86|13954.86|14074.86|13954.86|14072.86|13952.86|10
1646543080000|2022-03-06 05:04:40|14075.27|13955.27|14083.95|13963.95|14083.95|13963.95|14075.27|13955.27|10
1646543090000|2022-03-06 05:04:50|14085.11|13965.11|14087.86|13967.86|14087.88|13967.88|14085.11|13965.11|10
1646543100000|2022-03-06 05:05:00|14087.87|13967.87|14088.25|13968.25|14088.32|13968.32|14087.81|13967.81|9
1646543110000|2022-03-06 05:05:10|14087.89|13967.89|14087.11|13967.11|14088.16|13968.16|14086.54|13966.54|10
1646543120000|2022-03-06 05:05:20|14087.09|13967.09|14082.35|13962.35|14087.09|13967.09|14082.35|13962.35|10
1646543130000|2022-03-06 05:05:30|14082.39|13962.39|14080.45|13960.45|14082.39|13962.39|14080.43|13960.43|8
1646543140000|2022-03-06 05:05:40|14079.97|13959.97|14078.27|13958.27|14079.97|13959.97|14078.27|13958.27|8
1646543150000|2022-03-06 05:05:50|14078.47|13958.47|14078.15|13958.15|14078.68|13958.68|14077.85|13957.85|10
1646543160000|2022-03-06 05:06:00|14078.42|13958.42|14079.05|13959.05|14079.19|13959.19|14078.26|13958.26|9
1646543170000|2022-03-06 05:06:10|14079.07|13959.07|14079.13|13959.13|14079.32|13959.32|14078.97|13958.97|10
1646543180000|2022-03-06 05:06:20|14079.12|13959.12|14078.83|13958.83|14079.77|13959.77|14078.83|13958.83|10
1646543190000|2022-03-06 05:06:30|14078.79|13958.79|14079.24|13959.24|14079.8|13959.8|14078.67|13958.67|10
1646543200000|2022-03-06 05:06:40|14079.27|13959.27|14078.34|13958.34|14079.27|13959.27|14078.34|13958.34|9
1646543210000|2022-03-06 05:06:50|14078.35|13958.35|14078.93|13958.93|14078.93|13958.93|14078.35|13958.35|9
1646543220000|2022-03-06 05:07:00|14079.01|13959.01|14081.82|13961.82|14081.84|13961.84|14078.84|13958.84|10
1646543230000|2022-03-06 05:07:10|14081.75|13961.75|14081.29|13961.29|14082.23|13962.23|14081.29|13961.29|10
1646543240000|2022-03-06 05:07:20|14081.5|13961.5|14080.72|13960.72|14081.69|13961.69|14080.58|13960.58|9
1646543250000|2022-03-06 05:07:30|14080.46|13960.46|14080.72|13960.72|14080.72|13960.72|14080.37|13960.37|10
1646543260000|2022-03-06 05:07:40|14080.75|13960.75|14082.26|13962.26|14082.26|13962.26|14080.56|13960.56|10
1646543270000|2022-03-06 05:07:50|14082.96|13962.96|14083.31|13963.31|14083.86|13963.86|14082.96|13962.96|10
1646543280000|2022-03-06 05:08:00|14083.25|13963.25|14083.46|13963.46|14083.74|13963.74|14083.19|13963.19|10
1646543290000|2022-03-06 05:08:10|14083.83|13963.83|14083.53|13963.53|14083.83|13963.83|14083.41|13963.41|10
1646543300000|2022-03-06 05:08:20|14083.6|13963.6|14083.72|13963.72|14084.63|13964.63|14083.3|13963.3|9
1646543310000|2022-03-06 05:08:30|14083.84|13963.84|14082.42|13962.42|14083.84|13963.84|14082.42|13962.42|10
1646543320000|2022-03-06 05:08:40|14082.63|13962.63|14081.83|13961.83|14083.72|13963.72|14081.83|13961.83|9
1646543330000|2022-03-06 05:08:50|14081.67|13961.67|14078.99|13958.99|14081.69|13961.69|14078.99|13958.99|10
1646543340000|2022-03-06 05:09:00|14079.09|13959.09|14077.34|13957.34|14079.09|13959.09|14077.34|13957.34|9
1646543350000|2022-03-06 05:09:10|14077.58|13957.58|14076.9|13956.9|14077.58|13957.58|14076.67|13956.67|10
1646543360000|2022-03-06 05:09:20|14076.68|13956.68|14078.14|13958.14|14078.14|13958.14|14076.45|13956.45|10
1646543370000|2022-03-06 05:09:30|14078.28|13958.28|14078.41|13958.41|14079.01|13959.01|14078.04|13958.04|9
1646543380000|2022-03-06 05:09:40|14078.21|13958.21|14078.05|13958.05|14078.46|13958.46|14077.94|13957.94|9
1646543390000|2022-03-06 05:09:50|14077.27|13957.27|14077.38|13957.38|14077.53|13957.53|14076.84|13956.84|8
1646543400000|2022-03-06 05:10:00|14077.36|13957.36|14075.56|13955.56|14077.55|13957.55|14075.56|13955.56|10
1646543410000|2022-03-06 05:10:10|14075.23|13955.23|14074.33|13954.33|14075.23|13955.23|14074.32|13954.32|9
1646543420000|2022-03-06 05:10:20|14074.31|13954.31|14073.72|13953.72|14074.31|13954.31|14073.72|13953.72|10
1646543430000|2022-03-06 05:10:30|14073.71|13953.71|14071.47|13951.47|14073.74|13953.74|14071.23|13951.23|10
1646543440000|2022-03-06 05:10:40|14071.45|13951.45|14071.36|13951.36|14071.68|13951.68|14071.31|13951.31|10
1646543450000|2022-03-06 05:10:50|14071.46|13951.46|14070.82|13950.82|14071.46|13951.46|14070.03|13950.03|10
1646543460000|2022-03-06 05:11:00|14070.86|13950.86|14070.21|13950.21|14070.97|13950.97|14070.21|13950.21|8
1646543470000|2022-03-06 05:11:10|14070.05|13950.05|14070.4|13950.4|14070.58|13950.58|14069.94|13949.94|9
1646543480000|2022-03-06 05:11:20|14070.62|13950.62|14071|13951|14071|13951|14070.62|13950.62|10
1646543490000|2022-03-06 05:11:30|14070.64|13950.64|14069.68|13949.68|14070.77|13950.77|14069.68|13949.68|10
1646543500000|2022-03-06 05:11:40|14069.78|13949.78|14069.35|13949.35|14069.82|13949.82|14069.1|13949.1|10
1646543510000|2022-03-06 05:11:50|14069.32|13949.32|14070.02|13950.02|14070.25|13950.25|14069.03|13949.03|9
1646543520000|2022-03-06 05:12:00|14070.04|13950.04|14068.79|13948.79|14070.04|13950.04|14068.79|13948.79|9
1646543530000|2022-03-06 05:12:10|14068.94|13948.94|14068.6|13948.6|14068.94|13948.94|14068.6|13948.6|9
1646543540000|2022-03-06 05:12:20|14068.93|13948.93|14068.98|13948.98|14069.1|13949.1|14068.73|13948.73|10
1646543550000|2022-03-06 05:12:30|14068.96|13948.96|14067.35|13947.35|14069.07|13949.07|14067.19|13947.19|9
1646543560000|2022-03-06 05:12:40|14067.42|13947.42|14068.67|13948.67|14068.67|13948.67|14067.42|13947.42|10
1646543570000|2022-03-06 05:12:50|14068.91|13948.91|14070.6|13950.6|14070.76|13950.76|14068.91|13948.91|9
1646543580000|2022-03-06 05:13:00|14070.68|13950.68|14070.91|13950.91|14070.91|13950.91|14070.68|13950.68|5
1646543590000|2022-03-06 05:13:10|14070.92|13950.92|14069.24|13949.24|14070.92|13950.92|14069.09|13949.09|8
1646543600000|2022-03-06 05:13:20|14069.4|13949.4|14070.13|13950.13|14070.13|13950.13|14068.98|13948.98|9
1646543610000|2022-03-06 05:13:30|14070.2|13950.2|14071.76|13951.76|14071.78|13951.78|14070.2|13950.2|10
1646543620000|2022-03-06 05:13:40|14072.58|13952.58|14072.42|13952.42|14072.58|13952.58|14072.28|13952.28|10
1646543630000|2022-03-06 05:13:50|14072.6|13952.6|14071.02|13951.02|14072.6|13952.6|14070.98|13950.98|9
1646543640000|2022-03-06 05:14:00|14070.95|13950.95|14070.39|13950.39|14071.05|13951.05|14070.39|13950.39|10
1646543650000|2022-03-06 05:14:10|14070.12|13950.12|14070.22|13950.22|14070.38|13950.38|14069.66|13949.66|10
1646543660000|2022-03-06 05:14:20|14070.11|13950.11|14069.94|13949.94|14070.21|13950.21|14069.94|13949.94|8
1646543670000|2022-03-06 05:14:30|14069.92|13949.92|14070.34|13950.34|14070.66|13950.66|14069.92|13949.92|9
1646543680000|2022-03-06 05:14:40|14070.31|13950.31|14070.35|13950.35|14070.36|13950.36|14070.12|13950.12|9
1646543690000|2022-03-06 05:14:50|14070.36|13950.36|14068.56|13948.56|14070.37|13950.37|14068.48|13948.48|10
1646543700000|2022-03-06 05:15:00|14068.57|13948.57|14068.45|13948.45|14068.73|13948.73|14068.41|13948.41|9
1646543710000|2022-03-06 05:15:10|14068.6|13948.6|14069.55|13949.55|14069.67|13949.67|14068.6|13948.6|9
1646543720000|2022-03-06 05:15:20|14069.59|13949.59|14067.67|13947.67|14069.64|13949.64|14067.67|13947.67|10
1646543730000|2022-03-06 05:15:30|14067.63|13947.63|14068.8|13948.8|14068.8|13948.8|14067.32|13947.32|10
1646543740000|2022-03-06 05:15:40|14068.73|13948.73|14068.62|13948.62|14069.27|13949.27|14068.29|13948.29|10
1646543750000|2022-03-06 05:15:50|14068.69|13948.69|14070.84|13950.84|14070.84|13950.84|14068.52|13948.52|9
1646543760000|2022-03-06 05:16:00|14070.81|13950.81|14071.39|13951.39|14071.39|13951.39|14070.69|13950.69|10
1646543770000|2022-03-06 05:16:10|14071.33|13951.33|14072.93|13952.93|14072.93|13952.93|14071.25|13951.25|10
1646543780000|2022-03-06 05:16:20|14072.88|13952.88|14074.37|13954.37|14074.4|13954.4|14072.88|13952.88|9
1646543790000|2022-03-06 05:16:30|14074.53|13954.53|14074.49|13954.49|14074.58|13954.58|14074.29|13954.29|7
1646543800000|2022-03-06 05:16:40|14073.7|13953.7|14074.56|13954.56|14074.62|13954.62|14073.7|13953.7|10
1646543810000|2022-03-06 05:16:50|14074.5|13954.5|14074.69|13954.69|14074.73|13954.73|14074.16|13954.16|10
1646543820000|2022-03-06 05:17:00|14074.86|13954.86|14075.12|13955.12|14075.16|13955.16|14074.86|13954.86|9
1646543830000|2022-03-06 05:17:10|14075.13|13955.13|14077.09|13957.09|14077.09|13957.09|14075.13|13955.13|9
1646543840000|2022-03-06 05:17:20|14077.21|13957.21|14078.32|13958.32|14078.32|13958.32|14077.21|13957.21|8
1646543850000|2022-03-06 05:17:30|14078.35|13958.35|14078.5|13958.5|14078.78|13958.78|14078.22|13958.22|10
1646543860000|2022-03-06 05:17:40|14078.25|13958.25|14078.97|13958.97|14079.48|13959.48|14078.25|13958.25|7
1646543870000|2022-03-06 05:17:50|14078.93|13958.93|14078.66|13958.66|14079.14|13959.14|14078.66|13958.66|8
1646543880000|2022-03-06 05:18:00|14078.78|13958.78|14079.14|13959.14|14079.14|13959.14|14078.54|13958.54|9
1646543890000|2022-03-06 05:18:10|14079.24|13959.24|14078.64|13958.64|14079.24|13959.24|14078.16|13958.16|10
1646543900000|2022-03-06 05:18:20|14078.69|13958.69|14078.9|13958.9|14078.91|13958.91|14078.69|13958.69|9
1646543910000|2022-03-06 05:18:30|14078.91|13958.91|14077.84|13957.84|14078.92|13958.92|14077.84|13957.84|9
1646543920000|2022-03-06 05:18:40|14077.94|13957.94|14078.09|13958.09|14078.19|13958.19|14077.53|13957.53|8
1646543930000|2022-03-06 05:18:50|14078.06|13958.06|14077.96|13957.96|14078.06|13958.06|14077.42|13957.42|10
1646543940000|2022-03-06 05:19:00|14078.39|13958.39|14079.23|13959.23|14079.23|13959.23|14078.39|13958.39|9
1646543950000|2022-03-06 05:19:10|14079.42|13959.42|14078.16|13958.16|14079.64|13959.64|14078.16|13958.16|10
1646543960000|2022-03-06 05:19:20|14077.81|13957.81|14076.66|13956.66|14077.81|13957.81|14076.66|13956.66|10
1646543970000|2022-03-06 05:19:30|14077.07|13957.07|14078.55|13958.55|14078.55|13958.55|14077.07|13957.07|10
1646543980000|2022-03-06 05:19:40|14078.87|13958.87|14077.63|13957.63|14078.87|13958.87|14077.39|13957.39|7
1646543990000|2022-03-06 05:19:50|14077.67|13957.67|14078.86|13958.86|14079.05|13959.05|14077.67|13957.67|9
1646544000000|2022-03-06 05:20:00|14078.45|13958.45|14077.31|13957.31|14078.45|13958.45|14077.31|13957.31|8
1646544010000|2022-03-06 05:20:10|14077.5|13957.5|14078.51|13958.51|14078.51|13958.51|14077.37|13957.37|10
1646544020000|2022-03-06 05:20:20|14078.52|13958.52|14078.37|13958.37|14078.61|13958.61|14078.31|13958.31|10
1646544030000|2022-03-06 05:20:30|14078.39|13958.39|14078.29|13958.29|14078.41|13958.41|14077.51|13957.51|10
1646544040000|2022-03-06 05:20:40|14078.22|13958.22|14080.11|13960.11|14080.11|13960.11|14078.2|13958.2|10
1646544050000|2022-03-06 05:20:50|14080.3|13960.3|14080.47|13960.47|14080.85|13960.85|14080.3|13960.3|10
1646544060000|2022-03-06 05:21:00|14080.42|13960.42|14079.06|13959.06|14080.65|13960.65|14079.06|13959.06|10
1646544070000|2022-03-06 05:21:10|14079.05|13959.05|14078.25|13958.25|14079.05|13959.05|14077.55|13957.55|10
1646544080000|2022-03-06 05:21:20|14078.4|13958.4|14078.81|13958.81|14079.21|13959.21|14078.4|13958.4|10
1646544090000|2022-03-06 05:21:30|14079.09|13959.09|14079.57|13959.57|14080.21|13960.21|14079.09|13959.09|9
1646544100000|2022-03-06 05:21:40|14079.68|13959.68|14079.5|13959.5|14080.24|13960.24|14078.95|13958.95|10
1646544110000|2022-03-06 05:21:50|14079.46|13959.46|14079.01|13959.01|14079.46|13959.46|14078.99|13958.99|8
1646544120000|2022-03-06 05:22:00|14079.03|13959.03|14077.77|13957.77|14079.03|13959.03|14077.77|13957.77|10
1646544130000|2022-03-06 05:22:10|14077.6|13957.6|14078.1|13958.1|14079.01|13959.01|14077.6|13957.6|10
1646544140000|2022-03-06 05:22:20|14077.46|13957.46|14076.35|13956.35|14077.85|13957.85|14076.35|13956.35|10
1646544150000|2022-03-06 05:22:30|14076.45|13956.45|14076.63|13956.63|14076.72|13956.72|14076.44|13956.44|9
1646544160000|2022-03-06 05:22:40|14076.79|13956.79|14076.71|13956.71|14076.91|13956.91|14076.48|13956.48|10
1646544170000|2022-03-06 05:22:50|14076.5|13956.5|14076.05|13956.05|14076.67|13956.67|14075.92|13955.92|7
1646544180000|2022-03-06 05:23:00|14076.29|13956.29|14075.13|13955.13|14076.6|13956.6|14075.13|13955.13|10
1646544190000|2022-03-06 05:23:10|14074.59|13954.59|14074|13954|14074.81|13954.81|14074|13954|9
1646544200000|2022-03-06 05:23:20|14073.98|13953.98|14073.94|13953.94|14074.04|13954.04|14073.71|13953.71|8
1646544210000|2022-03-06 05:23:30|14074|13954|14073.23|13953.23|14074.08|13954.08|14072.92|13952.92|10
1646544220000|2022-03-06 05:23:40|14073.76|13953.76|14073.82|13953.82|14074.43|13954.43|14073.76|13953.76|8
1646544230000|2022-03-06 05:23:50|14073.53|13953.53|14072.76|13952.76|14073.59|13953.59|14072.76|13952.76|9
1646544240000|2022-03-06 05:24:00|14072.73|13952.73|14071.05|13951.05|14072.73|13952.73|14071.05|13951.05|9
1646544250000|2022-03-06 05:24:10|14070.82|13950.82|14070.49|13950.49|14070.86|13950.86|14070.42|13950.42|9
1646544260000|2022-03-06 05:24:20|14070.87|13950.87|14070.11|13950.11|14070.95|13950.95|14070.11|13950.11|10
1646544270000|2022-03-06 05:24:30|14069.74|13949.74|14069.29|13949.29|14069.74|13949.74|14069.29|13949.29|7
1646544280000|2022-03-06 05:24:40|14069.26|13949.26|14070.68|13950.68|14070.75|13950.75|14069.26|13949.26|8
1646544290000|2022-03-06 05:24:50|14070.61|13950.61|14070.27|13950.27|14070.81|13950.81|14070.26|13950.26|10
1646544300000|2022-03-06 05:25:00|14070.26|13950.26|14070.16|13950.16|14070.6|13950.6|14070.16|13950.16|9
1646544310000|2022-03-06 05:25:10|14070.19|13950.19|14070.29|13950.29|14070.76|13950.76|14070.19|13950.19|10
1646544320000|2022-03-06 05:25:20|14070.48|13950.48|14070.34|13950.34|14070.51|13950.51|14069.91|13949.91|10
1646544330000|2022-03-06 05:25:30|14071.84|13951.84|14072.67|13952.67|14072.67|13952.67|14071.84|13951.84|9
1646544340000|2022-03-06 05:25:40|14072.62|13952.62|14073.27|13953.27|14073.27|13953.27|14072.62|13952.62|9
1646544350000|2022-03-06 05:25:50|14073.18|13953.18|14071.89|13951.89|14073.18|13953.18|14071.88|13951.88|8
1646544360000|2022-03-06 05:26:00|14071.91|13951.91|14072.57|13952.57|14072.57|13952.57|14071.86|13951.86|8
1646544370000|2022-03-06 05:26:10|14072.6|13952.6|14072.64|13952.64|14072.84|13952.84|14072.41|13952.41|10
1646544380000|2022-03-06 05:26:20|14072.86|13952.86|14073.06|13953.06|14073.18|13953.18|14072.86|13952.86|7
1646544390000|2022-03-06 05:26:30|14073.02|13953.02|14073.25|13953.25|14073.34|13953.34|14072.68|13952.68|9
1646544400000|2022-03-06 05:26:40|14073.11|13953.11|14073.12|13953.12|14073.14|13953.14|14073|13953|8
1646544410000|2022-03-06 05:26:50|14072.91|13952.91|14072.1|13952.1|14073.01|13953.01|14072.1|13952.1|10
1646544420000|2022-03-06 05:27:00|14071.24|13951.24|14069.56|13949.56|14071.26|13951.26|14069.56|13949.56|10
1646544430000|2022-03-06 05:27:10|14068.98|13948.98|14066.83|13946.83|14068.98|13948.98|14066.83|13946.83|9
1646544440000|2022-03-06 05:27:20|14066.59|13946.59|14064.76|13944.76|14066.59|13946.59|14064.76|13944.76|8
1646544450000|2022-03-06 05:27:30|14064.4|13944.4|14062.18|13942.18|14064.46|13944.46|14062.18|13942.18|10
1646544460000|2022-03-06 05:27:40|14062.01|13942.01|14058.72|13938.72|14062.01|13942.01|14058.72|13938.72|10
1646544470000|2022-03-06 05:27:50|14058.29|13938.29|14057.38|13937.38|14058.53|13938.53|14057.38|13937.38|9
1646544480000|2022-03-06 05:28:00|14057.39|13937.39|14056.64|13936.64|14057.8|13937.8|14056.64|13936.64|8
1646544490000|2022-03-06 05:28:10|14056.97|13936.97|14056.86|13936.86|14057.39|13937.39|14056.65|13936.65|8
1646544500000|2022-03-06 05:28:20|14056.91|13936.91|14057.31|13937.31|14057.53|13937.53|14056.81|13936.81|9
1646544510000|2022-03-06 05:28:30|14057.39|13937.39|14057.27|13937.27|14057.39|13937.39|14057.17|13937.17|6
1646544520000|2022-03-06 05:28:40|14057.32|13937.32|14057.64|13937.64|14057.95|13937.95|14057.23|13937.23|8
1646544530000|2022-03-06 05:28:50|14057.49|13937.49|14056.7|13936.7|14057.49|13937.49|14056.63|13936.63|10
1646544540000|2022-03-06 05:29:00|14056.66|13936.66|14056.94|13936.94|14057.01|13937.01|14056.65|13936.65|10
1646544550000|2022-03-06 05:29:10|14056.93|13936.93|14056.44|13936.44|14056.93|13936.93|14056.44|13936.44|10
1646544560000|2022-03-06 05:29:20|14056.43|13936.43|14055.43|13935.43|14056.44|13936.44|14055.2|13935.2|7
1646544570000|2022-03-06 05:29:30|14055.41|13935.41|14054.85|13934.85|14055.54|13935.54|14054.63|13934.63|9
1646544580000|2022-03-06 05:29:40|14054.95|13934.95|14055.11|13935.11|14056.41|13936.41|14054.87|13934.87|10
1646544590000|2022-03-06 05:29:50|14055.07|13935.07|14054.93|13934.93|14055.48|13935.48|14054.84|13934.84|10
1646544600000|2022-03-06 05:30:00|14054.96|13934.96|14054.46|13934.46|14055.1|13935.1|14054.46|13934.46|9
1646544610000|2022-03-06 05:30:10|14054.56|13934.56|14055.43|13935.43|14055.65|13935.65|14054.56|13934.56|10
1646544620000|2022-03-06 05:30:20|14055.19|13935.19|14055.21|13935.21|14056|13936|14055.19|13935.19|10
1646544630000|2022-03-06 05:30:30|14055.19|13935.19|14055.23|13935.23|14055.41|13935.41|14055.15|13935.15|8
1646544640000|2022-03-06 05:30:40|14055.28|13935.28|14056.42|13936.42|14056.78|13936.78|14055.28|13935.28|7
1646544650000|2022-03-06 05:30:50|14056.68|13936.68|14058.46|13938.46|14058.57|13938.57|14056.68|13936.68|9
1646544660000|2022-03-06 05:31:00|14058.28|13938.28|14059.1|13939.1|14059.1|13939.1|14058.24|13938.24|9
1646544670000|2022-03-06 05:31:10|14060.27|13940.27|14060.69|13940.69|14060.69|13940.69|14059.95|13939.95|9
1646544680000|2022-03-06 05:31:20|14060.72|13940.72|14061.6|13941.6|14061.6|13941.6|14060.72|13940.72|10
1646544690000|2022-03-06 05:31:30|14061.61|13941.61|14061.36|13941.36|14061.95|13941.95|14061.36|13941.36|8
1646544700000|2022-03-06 05:31:40|14061.31|13941.31|14060.3|13940.3|14061.31|13941.31|14060.3|13940.3|10
1646544710000|2022-03-06 05:31:50|14060.47|13940.47|14060.19|13940.19|14060.55|13940.55|14060.16|13940.16|10
1646544720000|2022-03-06 05:32:00|14060.23|13940.23|14059.43|13939.43|14060.23|13940.23|14059.43|13939.43|9
1646544730000|2022-03-06 05:32:10|14059.55|13939.55|14059.16|13939.16|14059.55|13939.55|14059|13939|8
1646544740000|2022-03-06 05:32:20|14059.13|13939.13|14058.17|13938.17|14059.26|13939.26|14058.17|13938.17|8
1646544750000|2022-03-06 05:32:30|14057.82|13937.82|14056.93|13936.93|14058.05|13938.05|14056.87|13936.87|9
1646544760000|2022-03-06 05:32:40|14057|13937|14057|13937|14057.65|13937.65|14057|13937|9
1646544770000|2022-03-06 05:32:50|14057.01|13937.01|14056.81|13936.81|14057.2|13937.2|14056.7|13936.7|9
1646544780000|2022-03-06 05:33:00|14055.92|13935.92|14056.75|13936.75|14056.75|13936.75|14055.79|13935.79|10
1646544790000|2022-03-06 05:33:10|14056.76|13936.76|14057.87|13937.87|14057.87|13937.87|14056.76|13936.76|9
1646544800000|2022-03-06 05:33:20|14057.89|13937.89|14056.57|13936.57|14057.89|13937.89|14056.57|13936.57|9
1646544810000|2022-03-06 05:33:30|14056.33|13936.33|14055.44|13935.44|14056.33|13936.33|14055.44|13935.44|8
1646544820000|2022-03-06 05:33:40|14055.46|13935.46|14055.38|13935.38|14055.47|13935.47|14055.37|13935.37|4
1646544830000|2022-03-06 05:33:50|14055.39|13935.39|14055.14|13935.14|14055.89|13935.89|14055.14|13935.14|10
1646544840000|2022-03-06 05:34:00|14054.89|13934.89|14053.24|13933.24|14054.89|13934.89|14053.24|13933.24|9
1646544850000|2022-03-06 05:34:10|14053.15|13933.15|14049.95|13929.95|14053.15|13933.15|14049.95|13929.95|10
1646544860000|2022-03-06 05:34:20|14048.65|13928.65|14044.72|13924.72|14048.65|13928.65|14044.72|13924.72|10
1646544870000|2022-03-06 05:34:30|14044.3|13924.3|14045.12|13925.12|14045.37|13925.37|14044.3|13924.3|10
1646544880000|2022-03-06 05:34:40|14045.34|13925.34|14046.5|13926.5|14046.5|13926.5|14045.34|13925.34|10
1646544890000|2022-03-06 05:34:50|14046.89|13926.89|14046.77|13926.77|14047.51|13927.51|14046.77|13926.77|9
1646544900000|2022-03-06 05:35:00|14046.75|13926.75|14046.36|13926.36|14046.92|13926.92|14046.36|13926.36|10
1646544910000|2022-03-06 05:35:10|14046.42|13926.42|14045.86|13925.86|14046.49|13926.49|14045.86|13925.86|9
1646544920000|2022-03-06 05:35:20|14045.78|13925.78|14045.31|13925.31|14045.78|13925.78|14045.31|13925.31|10
1646544930000|2022-03-06 05:35:30|14045.17|13925.17|14043.83|13923.83|14045.17|13925.17|14043.83|13923.83|10
1646544940000|2022-03-06 05:35:40|14044.02|13924.02|14045.31|13925.31|14045.58|13925.58|14043.87|13923.87|10
1646544950000|2022-03-06 05:35:50|14045.35|13925.35|14045.35|13925.35|14045.5|13925.5|14045.22|13925.22|10
1646544960000|2022-03-06 05:36:00|14045.45|13925.45|14045.61|13925.61|14045.61|13925.61|14045.28|13925.28|10
1646544970000|2022-03-06 05:36:10|14045.64|13925.64|14046.63|13926.63|14046.63|13926.63|14045.64|13925.64|10
1646544980000|2022-03-06 05:36:20|14046.69|13926.69|14045.92|13925.92|14046.72|13926.72|14045.66|13925.66|10
1646544990000|2022-03-06 05:36:30|14045.99|13925.99|14045.74|13925.74|14046.51|13926.51|14045.74|13925.74|10
1646545000000|2022-03-06 05:36:40|14045.83|13925.83|14043.69|13923.69|14045.83|13925.83|14043.69|13923.69|10
1646545010000|2022-03-06 05:36:50|14043.42|13923.42|14041.06|13921.06|14043.44|13923.44|14041.06|13921.06|10
1646545020000|2022-03-06 05:37:00|14041.04|13921.04|14039.99|13919.99|14041.31|13921.31|14039.99|13919.99|10
1646545030000|2022-03-06 05:37:10|14040|13920|14039.56|13919.56|14040|13920|14039.4|13919.4|9
1646545040000|2022-03-06 05:37:20|14039.63|13919.63|14041.29|13921.29|14041.29|13921.29|14039.53|13919.53|10
1646545050000|2022-03-06 05:37:30|14041.59|13921.59|14042.34|13922.34|14042.76|13922.76|14041.59|13921.59|10
1646545060000|2022-03-06 05:37:40|14042.26|13922.26|14040.16|13920.16|14042.26|13922.26|14040.16|13920.16|10
1646545070000|2022-03-06 05:37:50|14040.3|13920.3|14037.92|13917.92|14040.46|13920.46|14037.92|13917.92|10
1646545080000|2022-03-06 05:38:00|14038.16|13918.16|14039.35|13919.35|14039.35|13919.35|14038.16|13918.16|10
1646545090000|2022-03-06 05:38:10|14039.36|13919.36|14041.3|13921.3|14041.3|13921.3|14039.36|13919.36|10
1646545100000|2022-03-06 05:38:20|14041.47|13921.47|14042.48|13922.48|14042.77|13922.77|14041.47|13921.47|10
1646545110000|2022-03-06 05:38:30|14042.44|13922.44|14042.74|13922.74|14042.74|13922.74|14042.44|13922.44|9
1646545120000|2022-03-06 05:38:40|14042.62|13922.62|14042.75|13922.75|14042.75|13922.75|14042.39|13922.39|10
1646545130000|2022-03-06 05:38:50|14042.81|13922.81|14043.47|13923.47|14043.47|13923.47|14042.81|13922.81|7
1646545140000|2022-03-06 05:39:00|14043.85|13923.85|14043.56|13923.56|14044.86|13924.86|14043.56|13923.56|10
1646545150000|2022-03-06 05:39:10|14043.58|13923.58|14042.12|13922.12|14043.78|13923.78|14042.12|13922.12|10
1646545160000|2022-03-06 05:39:20|14042.28|13922.28|14044.28|13924.28|14044.28|13924.28|14042.28|13922.28|9
1646545170000|2022-03-06 05:39:30|14044.31|13924.31|14044.36|13924.36|14044.43|13924.43|14044.31|13924.31|8
1646545180000|2022-03-06 05:39:40|14044.12|13924.12|14043.93|13923.93|14044.12|13924.12|14043.35|13923.35|9
1646545190000|2022-03-06 05:39:50|14044.05|13924.05|14044.01|13924.01|14044.12|13924.12|14043.52|13923.52|10
1646545200000|2022-03-06 05:40:00|14043.8|13923.8|14044.55|13924.55|14044.55|13924.55|14043.55|13923.55|10
1646545210000|2022-03-06 05:40:10|14044.85|13924.85|14044.98|13924.98|14045.03|13925.03|14044.82|13924.82|10
1646545220000|2022-03-06 05:40:20|14044.97|13924.97|14044.15|13924.15|14044.97|13924.97|14044.13|13924.13|9
1646545230000|2022-03-06 05:40:30|14044.19|13924.19|14044.51|13924.51|14044.51|13924.51|14043.7|13923.7|10
1646545240000|2022-03-06 05:40:40|14044.53|13924.53|14045.72|13925.72|14045.73|13925.73|14044.53|13924.53|9
1646545250000|2022-03-06 05:40:50|14045.73|13925.73|14046.31|13926.31|14046.31|13926.31|14045.73|13925.73|9
1646545260000|2022-03-06 05:41:00|14046.37|13926.37|14045.56|13925.56|14046.56|13926.56|14045.56|13925.56|10
1646545270000|2022-03-06 05:41:10|14045.44|13925.44|14045.9|13925.9|14045.9|13925.9|14045.44|13925.44|9
1646545280000|2022-03-06 05:41:20|14045.91|13925.91|14045.83|13925.83|14046.04|13926.04|14045.79|13925.79|9
1646545290000|2022-03-06 05:41:30|14045.79|13925.79|14045.98|13925.98|14045.99|13925.99|14045.71|13925.71|8
1646545300000|2022-03-06 05:41:40|14046.58|13926.58|14045.92|13925.92|14047.12|13927.12|14045.63|13925.63|10
1646545310000|2022-03-06 05:41:50|14046.17|13926.17|14047.09|13927.09|14047.72|13927.72|14046.17|13926.17|10
1646545320000|2022-03-06 05:42:00|14047.44|13927.44|14047.45|13927.45|14047.7|13927.7|14047.44|13927.44|10
1646545330000|2022-03-06 05:42:10|14047.18|13927.18|14047.26|13927.26|14047.26|13927.26|14046.97|13926.97|9
1646545340000|2022-03-06 05:42:20|14047.28|13927.28|14047.16|13927.16|14047.6|13927.6|14046.82|13926.82|10
1646545350000|2022-03-06 05:42:30|14047.38|13927.38|14046.87|13926.87|14047.57|13927.57|14046.8|13926.8|10
1646545360000|2022-03-06 05:42:40|14046.6|13926.6|14047.07|13927.07|14047.74|13927.74|14046.52|13926.52|10
1646545370000|2022-03-06 05:42:50|14047.21|13927.21|14046.87|13926.87|14047.31|13927.31|14046.67|13926.67|10
1646545380000|2022-03-06 05:43:00|14046.79|13926.79|14046.54|13926.54|14046.82|13926.82|14046.54|13926.54|9
1646545390000|2022-03-06 05:43:10|14046.49|13926.49|14046.31|13926.31|14046.49|13926.49|14045.97|13925.97|10
1646545400000|2022-03-06 05:43:20|14046.42|13926.42|14047.73|13927.73|14047.73|13927.73|14046.38|13926.38|10
1646545410000|2022-03-06 05:43:30|14047.8|13927.8|14048.41|13928.41|14048.41|13928.41|14047.8|13927.8|10
1646545420000|2022-03-06 05:43:40|14048.54|13928.54|14048.64|13928.64|14048.78|13928.78|14048.54|13928.54|9
1646545430000|2022-03-06 05:43:50|14048.58|13928.58|14047.23|13927.23|14048.58|13928.58|14047.23|13927.23|10
1646545440000|2022-03-06 05:44:00|14047.32|13927.32|14046.04|13926.04|14047.32|13927.32|14046.04|13926.04|9
1646545450000|2022-03-06 05:44:10|14046.03|13926.03|14045.6|13925.6|14046.32|13926.32|14045.6|13925.6|9
1646545460000|2022-03-06 05:44:20|14045.38|13925.38|14043.26|13923.26|14045.38|13925.38|14043.26|13923.26|8
1646545470000|2022-03-06 05:44:30|14042.85|13922.85|14041.28|13921.28|14042.85|13922.85|14041.28|13921.28|9
1646545480000|2022-03-06 05:44:40|14041.23|13921.23|14041.67|13921.67|14041.69|13921.69|14041.23|13921.23|10
1646545490000|2022-03-06 05:44:50|14041.81|13921.81|14040.73|13920.73|14042.01|13922.01|14040.73|13920.73|10
1646545500000|2022-03-06 05:45:00|14040.97|13920.97|14041.1|13921.1|14041.13|13921.13|14040.97|13920.97|10
1646545510000|2022-03-06 05:45:10|14041.11|13921.11|14040.02|13920.02|14041.14|13921.14|14040.02|13920.02|9
1646545520000|2022-03-06 05:45:20|14039.72|13919.72|14039.44|13919.44|14039.72|13919.72|14039.33|13919.33|9
1646545530000|2022-03-06 05:45:30|14039.05|13919.05|14038.66|13918.66|14039.05|13919.05|14038.39|13918.39|10
1646545540000|2022-03-06 05:45:40|14038.64|13918.64|14038.47|13918.47|14039.33|13919.33|14038.21|13918.21|10
1646545550000|2022-03-06 05:45:50|14038.04|13918.04|14038.4|13918.4|14038.4|13918.4|14037.97|13917.97|10
1646545560000|2022-03-06 05:46:00|14038.57|13918.57|14037.04|13917.04|14038.86|13918.86|14037.04|13917.04|9
1646545570000|2022-03-06 05:46:10|14036.72|13916.72|14034.56|13914.56|14036.72|13916.72|14034.56|13914.56|9
1646545580000|2022-03-06 05:46:20|14034.48|13914.48|14032.24|13912.24|14034.48|13914.48|14032.24|13912.24|10
1646545590000|2022-03-06 05:46:30|14032.88|13912.88|14033.88|13913.88|14033.88|13913.88|14032.23|13912.23|9
1646545600000|2022-03-06 05:46:40|14033.55|13913.55|14036.27|13916.27|14036.27|13916.27|14033.55|13913.55|9
1646545610000|2022-03-06 05:46:50|14036.3|13916.3|14040.13|13920.13|14040.13|13920.13|14036.3|13916.3|10
1646545620000|2022-03-06 05:47:00|14040.41|13920.41|14041.72|13921.72|14041.9|13921.9|14040.41|13920.41|9
1646545630000|2022-03-06 05:47:10|14041.77|13921.77|14047.17|13927.17|14047.17|13927.17|14041.77|13921.77|10
1646545640000|2022-03-06 05:47:20|14047.34|13927.34|14050.6|13930.6|14050.77|13930.77|14047.34|13927.34|10
1646545650000|2022-03-06 05:47:30|14050.56|13930.56|14050.09|13930.09|14051.19|13931.19|14050.08|13930.08|10
1646545660000|2022-03-06 05:47:40|14050.2|13930.2|14049.83|13929.83|14050.2|13930.2|14049.48|13929.48|8
1646545670000|2022-03-06 05:47:50|14049.13|13929.13|14047.84|13927.84|14049.13|13929.13|14047.59|13927.59|10
1646545680000|2022-03-06 05:48:00|14047.23|13927.23|14048.26|13928.26|14048.26|13928.26|14046.25|13926.25|10
1646545690000|2022-03-06 05:48:10|14049.15|13929.15|14049.29|13929.29|14049.29|13929.29|14048.32|13928.32|10
1646545700000|2022-03-06 05:48:20|14049.3|13929.3|14049.37|13929.37|14049.49|13929.49|14049.17|13929.17|9
1646545710000|2022-03-06 05:48:30|14049.48|13929.48|14049.41|13929.41|14049.61|13929.61|14049.41|13929.41|9
1646545720000|2022-03-06 05:48:40|14049.65|13929.65|14049.69|13929.69|14050.03|13930.03|14049.65|13929.65|10
1646545730000|2022-03-06 05:48:50|14049.75|13929.75|14050.32|13930.32|14050.52|13930.52|14049.75|13929.75|9
1646545740000|2022-03-06 05:49:00|14050.22|13930.22|14050.07|13930.07|14050.69|13930.69|14050.07|13930.07|9
1646545750000|2022-03-06 05:49:10|14050.1|13930.1|14049.91|13929.91|14050.1|13930.1|14049.71|13929.71|10
1646545760000|2022-03-06 05:49:20|14049.82|13929.82|14049.65|13929.65|14049.86|13929.86|14049.51|13929.51|10
1646545770000|2022-03-06 05:49:30|14049.73|13929.73|14050.68|13930.68|14050.68|13930.68|14049.73|13929.73|7
1646545780000|2022-03-06 05:49:40|14051.14|13931.14|14052.55|13932.55|14052.55|13932.55|14051.14|13931.14|8
1646545790000|2022-03-06 05:49:50|14052.69|13932.69|14052.71|13932.71|14052.78|13932.78|14052.68|13932.68|5
1646545800000|2022-03-06 05:50:00|14052.57|13932.57|14052.26|13932.26|14052.8|13932.8|14052.26|13932.26|8
1646545810000|2022-03-06 05:50:10|14051.87|13931.87|14050.91|13930.91|14051.94|13931.94|14050.85|13930.85|9
1646545820000|2022-03-06 05:50:20|14051.03|13931.03|14051.35|13931.35|14051.35|13931.35|14051.03|13931.03|7
1646545830000|2022-03-06 05:50:30|14051.46|13931.46|14051.43|13931.43|14051.72|13931.72|14051.41|13931.41|9
1646545840000|2022-03-06 05:50:40|14051.49|13931.49|14052.26|13932.26|14052.26|13932.26|14051.49|13931.49|9
1646545850000|2022-03-06 05:50:50|14052.69|13932.69|14052.63|13932.63|14053.03|13933.03|14052.61|13932.61|9
1646545860000|2022-03-06 05:51:00|14052.7|13932.7|14052.72|13932.72|14052.9|13932.9|14052.49|13932.49|9
1646545870000|2022-03-06 05:51:10|14053.05|13933.05|14054.09|13934.09|14054.62|13934.62|14053.05|13933.05|10
1646545880000|2022-03-06 05:51:20|14054.05|13934.05|14056.19|13936.19|14056.28|13936.28|14054.05|13934.05|10
1646545890000|2022-03-06 05:51:30|14056.59|13936.59|14057.4|13937.4|14057.65|13937.65|14056.59|13936.59|10
1646545900000|2022-03-06 05:51:40|14057.02|13937.02|14057.37|13937.37|14057.84|13937.84|14056.96|13936.96|10
1646545910000|2022-03-06 05:51:50|14057.42|13937.42|14057.53|13937.53|14057.72|13937.72|14057.41|13937.41|10
1646545920000|2022-03-06 05:52:00|14057.36|13937.36|14056.38|13936.38|14057.36|13937.36|14056.14|13936.14|8
1646545930000|2022-03-06 05:52:10|14056.44|13936.44|14056.2|13936.2|14056.89|13936.89|14056.2|13936.2|9
1646545940000|2022-03-06 05:52:20|14057.76|13937.76|14057.34|13937.34|14057.76|13937.76|14056.82|13936.82|10
1646545950000|2022-03-06 05:52:30|14057.35|13937.35|14057.51|13937.51|14057.79|13937.79|14057.35|13937.35|10
1646545960000|2022-03-06 05:52:40|14057.46|13937.46|14057.87|13937.87|14057.87|13937.87|14057.4|13937.4|8
1646545970000|2022-03-06 05:52:50|14057.93|13937.93|14057.93|13937.93|14058.03|13938.03|14057.65|13937.65|10
1646545980000|2022-03-06 05:53:00|14058.12|13938.12|14059.05|13939.05|14059.09|13939.09|14058.12|13938.12|8
1646545990000|2022-03-06 05:53:10|14059.06|13939.06|14057.9|13937.9|14059.06|13939.06|14057.9|13937.9|8
1646546000000|2022-03-06 05:53:20|14058.11|13938.11|14058.09|13938.09|14058.18|13938.18|14057.91|13937.91|10
1646546010000|2022-03-06 05:53:30|14058.03|13938.03|14056.79|13936.79|14058.04|13938.04|14056.79|13936.79|10
1646546020000|2022-03-06 05:53:40|14056.8|13936.8|14055.03|13935.03|14057|13937|14055.03|13935.03|10
1646546030000|2022-03-06 05:53:50|14054.93|13934.93|14055.24|13935.24|14055.24|13935.24|14054.03|13934.03|10
1646546040000|2022-03-06 05:54:00|14055.01|13935.01|14055.28|13935.28|14055.56|13935.56|14055.01|13935.01|10
1646546050000|2022-03-06 05:54:10|14055.31|13935.31|14055.27|13935.27|14055.31|13935.31|14054.99|13934.99|9
1646546060000|2022-03-06 05:54:20|14055.66|13935.66|14054.39|13934.39|14056.07|13936.07|14054.39|13934.39|9
1646546070000|2022-03-06 05:54:30|14054.26|13934.26|14053.92|13933.92|14054.36|13934.36|14053.88|13933.88|10
1646546080000|2022-03-06 05:54:40|14054.09|13934.09|14054.77|13934.77|14054.77|13934.77|14053.61|13933.61|10
1646546090000|2022-03-06 05:54:50|14054.7|13934.7|14055.8|13935.8|14055.8|13935.8|14054.7|13934.7|10
1646546100000|2022-03-06 05:55:00|14055.81|13935.81|14055.88|13935.88|14056.27|13936.27|14055.81|13935.81|7
1646546110000|2022-03-06 05:55:10|14055.81|13935.81|14055.36|13935.36|14055.81|13935.81|14055.28|13935.28|7
1646546120000|2022-03-06 05:55:20|14055.37|13935.37|14055.84|13935.84|14055.84|13935.84|14055.37|13935.37|7
1646546130000|2022-03-06 05:55:30|14055.92|13935.92|14055.92|13935.92|14056.14|13936.14|14055.54|13935.54|7
1646546140000|2022-03-06 05:55:40|14055.7|13935.7|14056.8|13936.8|14056.8|13936.8|14055.7|13935.7|10
1646546150000|2022-03-06 05:55:50|14056.9|13936.9|14056.71|13936.71|14056.9|13936.9|14056.19|13936.19|10
1646546160000|2022-03-06 05:56:00|14056.69|13936.69|14058.19|13938.19|14058.76|13938.76|14056.69|13936.69|10
1646546170000|2022-03-06 05:56:10|14058.93|13938.93|14056.55|13936.55|14058.93|13938.93|14056.55|13936.55|10
1646546180000|2022-03-06 05:56:20|14056.59|13936.59|14055.78|13935.78|14056.77|13936.77|14055.78|13935.78|7
1646546190000|2022-03-06 05:56:30|14055.88|13935.88|14055.72|13935.72|14055.9|13935.9|14055.71|13935.71|8
1646546200000|2022-03-06 05:56:40|14056|13936|14056.35|13936.35|14056.41|13936.41|14056|13936|8
1646546210000|2022-03-06 05:56:50|14056.48|13936.48|14055.94|13935.94|14056.64|13936.64|14055.94|13935.94|10
1646546220000|2022-03-06 05:57:00|14055.6|13935.6|14054.6|13934.6|14055.73|13935.73|14054.52|13934.52|10
1646546230000|2022-03-06 05:57:10|14054.62|13934.62|14054.75|13934.75|14054.75|13934.75|14054.47|13934.47|9
1646546240000|2022-03-06 05:57:20|14054.65|13934.65|14055.84|13935.84|14055.84|13935.84|14054.43|13934.43|9
1646546250000|2022-03-06 05:57:30|14056.14|13936.14|14055.93|13935.93|14056.28|13936.28|14055.8|13935.8|9
1646546260000|2022-03-06 05:57:40|14056.06|13936.06|14055.18|13935.18|14056.13|13936.13|14055.18|13935.18|10
1646546270000|2022-03-06 05:57:50|14055.05|13935.05|14054.61|13934.61|14055.05|13935.05|14054.61|13934.61|10
1646546280000|2022-03-06 05:58:00|14054.53|13934.53|14054.84|13934.84|14055.08|13935.08|14054.53|13934.53|9
1646546290000|2022-03-06 05:58:10|14054.86|13934.86|14054.19|13934.19|14055.77|13935.77|14054.19|13934.19|9
1646546300000|2022-03-06 05:58:20|14054.01|13934.01|14049.78|13929.78|14054.01|13934.01|14049.78|13929.78|9
1646546310000|2022-03-06 05:58:30|14047.69|13927.69|14045.09|13925.09|14047.8|13927.8|14045.09|13925.09|9
1646546320000|2022-03-06 05:58:40|14044.88|13924.88|14044.55|13924.55|14044.99|13924.99|14044.34|13924.34|10
1646546330000|2022-03-06 05:58:50|14044.27|13924.27|14043.02|13923.02|14044.48|13924.48|14043.02|13923.02|10
1646546340000|2022-03-06 05:59:00|14043.2|13923.2|14043.36|13923.36|14043.55|13923.55|14042.92|13922.92|10
1646546350000|2022-03-06 05:59:10|14043.29|13923.29|14042.38|13922.38|14043.42|13923.42|14042.38|13922.38|10
1646546360000|2022-03-06 05:59:20|14042.12|13922.12|14042.03|13922.03|14042.12|13922.12|14041.98|13921.98|8
1646546370000|2022-03-06 05:59:30|14041.99|13921.99|14042.3|13922.3|14042.34|13922.34|14041.92|13921.92|8
1646546380000|2022-03-06 05:59:40|14042.4|13922.4|14041.13|13921.13|14042.4|13922.4|14041.13|13921.13|10
1646546390000|2022-03-06 05:59:50|14041.16|13921.16|14041.03|13921.03|14041.16|13921.16|14040.9|13920.9|9
1646546400000|2022-03-06 06:00:00|14041.04|13921.04|14040.61|13920.61|14041.11|13921.11|14040.47|13920.47|8
1646546410000|2022-03-06 06:00:10|14040.45|13920.45|14039.2|13919.2|14040.45|13920.45|14039.2|13919.2|10
1646546420000|2022-03-06 06:00:20|14039.21|13919.21|14039.21|13919.21|14039.76|13919.76|14039.11|13919.11|9
1646546430000|2022-03-06 06:00:30|14038.96|13918.96|14040.11|13920.11|14040.11|13920.11|14038.64|13918.64|10
1646546440000|2022-03-06 06:00:40|14040.15|13920.15|14040.58|13920.58|14040.69|13920.69|14040.06|13920.06|10
1646546450000|2022-03-06 06:00:50|14040.57|13920.57|14040.94|13920.94|14041.04|13921.04|14040.35|13920.35|9
1646546460000|2022-03-06 06:01:00|14041.04|13921.04|14041.64|13921.64|14041.64|13921.64|14041.04|13921.04|8
1646546470000|2022-03-06 06:01:10|14041.84|13921.84|14042.69|13922.69|14042.69|13922.69|14041.84|13921.84|7
1646546480000|2022-03-06 06:01:20|14042.77|13922.77|14043.49|13923.49|14043.49|13923.49|14042.68|13922.68|8
1646546490000|2022-03-06 06:01:30|14043.58|13923.58|14043.75|13923.75|14044.01|13924.01|14043.58|13923.58|9
1646546500000|2022-03-06 06:01:40|14043.72|13923.72|14042.35|13922.35|14043.73|13923.73|14041.8|13921.8|9
1646546510000|2022-03-06 06:01:50|14042.31|13922.31|14042.43|13922.43|14042.59|13922.59|14042.1|13922.1|10
1646546520000|2022-03-06 06:02:00|14042.45|13922.45|14042.48|13922.48|14042.48|13922.48|14042.1|13922.1|10
1646546530000|2022-03-06 06:02:10|14042.71|13922.71|14043.74|13923.74|14043.74|13923.74|14042.67|13922.67|7
1646546540000|2022-03-06 06:02:20|14043.56|13923.56|14043.31|13923.31|14043.7|13923.7|14043.31|13923.31|10
1646546550000|2022-03-06 06:02:30|14043.3|13923.3|14043.49|13923.49|14043.49|13923.49|14042.87|13922.87|9
1646546560000|2022-03-06 06:02:40|14043.61|13923.61|14043.69|13923.69|14043.7|13923.7|14042.75|13922.75|6
1646546570000|2022-03-06 06:02:50|14043.72|13923.72|14043.39|13923.39|14043.72|13923.72|14043.39|13923.39|8
1646546580000|2022-03-06 06:03:00|14043.47|13923.47|14043.49|13923.49|14043.66|13923.66|14043.42|13923.42|8
1646546590000|2022-03-06 06:03:10|14043.72|13923.72|14043.92|13923.92|14044.08|13924.08|14043.72|13923.72|9
1646546600000|2022-03-06 06:03:20|14043.88|13923.88|14043.54|13923.54|14044.21|13924.21|14043.47|13923.47|10
1646546610000|2022-03-06 06:03:30|14043.57|13923.57|14042.35|13922.35|14043.57|13923.57|14042.35|13922.35|9
1646546620000|2022-03-06 06:03:40|14042.62|13922.62|14042.54|13922.54|14042.83|13922.83|14042.32|13922.32|9
1646546630000|2022-03-06 06:03:50|14042.53|13922.53|14041.14|13921.14|14042.53|13922.53|14041.14|13921.14|10
1646546640000|2022-03-06 06:04:00|14040.96|13920.96|14039.66|13919.66|14040.96|13920.96|14039.36|13919.36|9
1646546650000|2022-03-06 06:04:10|14040.19|13920.19|14041.52|13921.52|14041.72|13921.72|14040.19|13920.19|9
1646546660000|2022-03-06 06:04:20|14041.43|13921.43|14041.67|13921.67|14041.71|13921.71|14041.4|13921.4|10
1646546670000|2022-03-06 06:04:30|14041.87|13921.87|14040.74|13920.74|14041.87|13921.87|14040.74|13920.74|7
1646546680000|2022-03-06 06:04:40|14040.55|13920.55|14040.05|13920.05|14040.55|13920.55|14040.05|13920.05|8
1646546690000|2022-03-06 06:04:50|14040.13|13920.13|14041.05|13921.05|14041.16|13921.16|14040.13|13920.13|8
1646546700000|2022-03-06 06:05:00|14041.31|13921.31|14041.13|13921.13|14041.31|13921.31|14040.81|13920.81|10
1646546710000|2022-03-06 06:05:10|14041.29|13921.29|14041.71|13921.71|14041.8|13921.8|14041.01|13921.01|10
1646546720000|2022-03-06 06:05:20|14041.58|13921.58|14041.98|13921.98|14041.98|13921.98|14041.53|13921.53|8
1646546730000|2022-03-06 06:05:30|14041.89|13921.89|14043.23|13923.23|14043.31|13923.31|14041.89|13921.89|10
1646546740000|2022-03-06 06:05:40|14043.14|13923.14|14043.03|13923.03|14043.68|13923.68|14042.18|13922.18|10
1646546750000|2022-03-06 06:05:50|14043.41|13923.41|14044.71|13924.71|14044.74|13924.74|14043.41|13923.41|10
1646546760000|2022-03-06 06:06:00|14044.3|13924.3|14043.82|13923.82|14044.3|13924.3|14043.82|13923.82|8
1646546770000|2022-03-06 06:06:10|14043.73|13923.73|14042.87|13922.87|14043.73|13923.73|14042.77|13922.77|9
1646546780000|2022-03-06 06:06:20|14042.78|13922.78|14042.53|13922.53|14043.24|13923.24|14042.53|13922.53|9
1646546790000|2022-03-06 06:06:30|14042.39|13922.39|14041.54|13921.54|14042.39|13922.39|14041.54|13921.54|10
1646546800000|2022-03-06 06:06:40|14041.63|13921.63|14043.56|13923.56|14043.56|13923.56|14041.63|13921.63|10
1646546810000|2022-03-06 06:06:50|14043.67|13923.67|14043.67|13923.67|14043.86|13923.86|14043.4|13923.4|10
1646546820000|2022-03-06 06:07:00|14043.63|13923.63|14044.73|13924.73|14044.73|13924.73|14043.63|13923.63|7
1646546830000|2022-03-06 06:07:10|14044.85|13924.85|14046.41|13926.41|14046.42|13926.42|14044.85|13924.85|9
1646546840000|2022-03-06 06:07:20|14046.47|13926.47|14046.03|13926.03|14046.47|13926.47|14045.68|13925.68|10
1646546850000|2022-03-06 06:07:30|14046.65|13926.65|14047.28|13927.28|14047.28|13927.28|14046.05|13926.05|9
1646546860000|2022-03-06 06:07:40|14047.5|13927.5|14049.47|13929.47|14049.47|13929.47|14047.5|13927.5|10
1646546870000|2022-03-06 06:07:50|14049.74|13929.74|14050.01|13930.01|14050.53|13930.53|14049.74|13929.74|10
1646546880000|2022-03-06 06:08:00|14050.12|13930.12|14052.37|13932.37|14052.4|13932.4|14050.12|13930.12|10
1646546890000|2022-03-06 06:08:10|14052.35|13932.35|14053.34|13933.34|14053.57|13933.57|14052.35|13932.35|10
1646546900000|2022-03-06 06:08:20|14053.47|13933.47|14054.32|13934.32|14054.83|13934.83|14053.47|13933.47|10
1646546910000|2022-03-06 06:08:30|14054.41|13934.41|14054.49|13934.49|14054.49|13934.49|14054.1|13934.1|10
1646546920000|2022-03-06 06:08:40|14054.56|13934.56|14054.64|13934.64|14055.36|13935.36|14054.47|13934.47|7
1646546930000|2022-03-06 06:08:50|14054.73|13934.73|14055.78|13935.78|14055.78|13935.78|14054.7|13934.7|7
1646546940000|2022-03-06 06:09:00|14055.92|13935.92|14057.56|13937.56|14057.64|13937.64|14055.86|13935.86|9
1646546950000|2022-03-06 06:09:10|14057.89|13937.89|14057.25|13937.25|14057.97|13937.97|14057.25|13937.25|10
1646546960000|2022-03-06 06:09:20|14056.61|13936.61|14056.09|13936.09|14056.61|13936.61|14056.07|13936.07|10
1646546970000|2022-03-06 06:09:30|14056.08|13936.08|14055.81|13935.81|14056.11|13936.11|14055.72|13935.72|8
1646546980000|2022-03-06 06:09:40|14055.76|13935.76|14057.4|13937.4|14057.54|13937.54|14055.68|13935.68|10
1646546990000|2022-03-06 06:09:50|14057.22|13937.22|14058.28|13938.28|14058.45|13938.45|14057.22|13937.22|10
1646547000000|2022-03-06 06:10:00|14058.3|13938.3|14058.8|13938.8|14058.82|13938.82|14058.25|13938.25|9
1646547010000|2022-03-06 06:10:10|14058.81|13938.81|14058.89|13938.89|14058.89|13938.89|14058.45|13938.45|9
1646547020000|2022-03-06 06:10:20|14058.92|13938.92|14059.47|13939.47|14059.47|13939.47|14058.79|13938.79|10
1646547030000|2022-03-06 06:10:30|14059.48|13939.48|14059.58|13939.58|14059.75|13939.75|14059.48|13939.48|10
1646547040000|2022-03-06 06:10:40|14059.64|13939.64|14059.54|13939.54|14059.92|13939.92|14059.25|13939.25|10
1646547050000|2022-03-06 06:10:50|14059.59|13939.59|14059.62|13939.62|14059.62|13939.62|14059.41|13939.41|7
1646547060000|2022-03-06 06:11:00|14059.69|13939.69|14060.82|13940.82|14061.18|13941.18|14059.52|13939.52|10
1646547070000|2022-03-06 06:11:10|14060.39|13940.39|14058.6|13938.6|14061.37|13941.37|14058.6|13938.6|10
1646547080000|2022-03-06 06:11:20|14058.8|13938.8|14058.23|13938.23|14058.8|13938.8|14058.23|13938.23|9
1646547090000|2022-03-06 06:11:30|14057.93|13937.93|14057.35|13937.35|14057.93|13937.93|14057.22|13937.22|9
1646547100000|2022-03-06 06:11:40|14057.07|13937.07|14058.9|13938.9|14058.9|13938.9|14057.07|13937.07|7
1646547110000|2022-03-06 06:11:50|14058.91|13938.91|14058.19|13938.19|14059|13939|14058.19|13938.19|8
1646547120000|2022-03-06 06:12:00|14058.43|13938.43|14058.73|13938.73|14058.73|13938.73|14058.28|13938.28|9
1646547130000|2022-03-06 06:12:10|14058.75|13938.75|14058.88|13938.88|14058.88|13938.88|14058.75|13938.75|5
1646547140000|2022-03-06 06:12:20|14058.9|13938.9|14057.78|13937.78|14058.99|13938.99|14057.76|13937.76|9
1646547150000|2022-03-06 06:12:30|14057.85|13937.85|14057.18|13937.18|14057.85|13937.85|14057.11|13937.11|9
1646547160000|2022-03-06 06:12:40|14057.12|13937.12|14056.16|13936.16|14057.6|13937.6|14056.03|13936.03|9
1646547170000|2022-03-06 06:12:50|14056.23|13936.23|14055.97|13935.97|14056.26|13936.26|14055.87|13935.87|9
1646547180000|2022-03-06 06:13:00|14056.1|13936.1|14055.61|13935.61|14056.1|13936.1|14055.46|13935.46|9
1646547190000|2022-03-06 06:13:10|14055.6|13935.6|14055.02|13935.02|14055.83|13935.83|14055.02|13935.02|9
1646547200000|2022-03-06 06:13:20|14055.06|13935.06|14056.56|13936.56|14056.56|13936.56|14055.06|13935.06|9
1646547210000|2022-03-06 06:13:30|14056.68|13936.68|14056.65|13936.65|14056.79|13936.79|14056.52|13936.52|7
1646547220000|2022-03-06 06:13:40|14056.53|13936.53|14057.44|13937.44|14057.44|13937.44|14056.53|13936.53|7
1646547230000|2022-03-06 06:13:50|14057.23|13937.23|14057.66|13937.66|14058.51|13938.51|14057.23|13937.23|10
1646547240000|2022-03-06 06:14:00|14057.75|13937.75|14058.17|13938.17|14058.19|13938.19|14057.06|13937.06|9
1646547250000|2022-03-06 06:14:10|14058.28|13938.28|14058.56|13938.56|14058.56|13938.56|14058.28|13938.28|7
1646547260000|2022-03-06 06:14:20|14058.51|13938.51|14059.26|13939.26|14059.26|13939.26|14058.24|13938.24|10
1646547270000|2022-03-06 06:14:30|14059.33|13939.33|14058.35|13938.35|14059.36|13939.36|14058.28|13938.28|10
1646547280000|2022-03-06 06:14:40|14058.39|13938.39|14058.22|13938.22|14059.12|13939.12|14057.94|13937.94|10
1646547290000|2022-03-06 06:14:50|14058.12|13938.12|14057.43|13937.43|14058.12|13938.12|14057.43|13937.43|7
1646547300000|2022-03-06 06:15:00|14057.5|13937.5|14057.84|13937.84|14057.84|13937.84|14057.35|13937.35|6
1646547310000|2022-03-06 06:15:10|14058.18|13938.18|14058.27|13938.27|14058.27|13938.27|14057.95|13937.95|10
1646547320000|2022-03-06 06:15:20|14058.26|13938.26|14057.36|13937.36|14058.26|13938.26|14057.35|13937.35|9
1646547330000|2022-03-06 06:15:30|14057.08|13937.08|14056.32|13936.32|14057.14|13937.14|14056.31|13936.31|9
1646547340000|2022-03-06 06:15:40|14056.33|13936.33|14057.49|13937.49|14057.61|13937.61|14056.2|13936.2|10
1646547350000|2022-03-06 06:15:50|14057.68|13937.68|14057.67|13937.67|14057.8|13937.8|14057.52|13937.52|10
1646547360000|2022-03-06 06:16:00|14057.68|13937.68|14057.8|13937.8|14057.83|13937.83|14057.68|13937.68|7
1646547370000|2022-03-06 06:16:10|14057.74|13937.74|14057.92|13937.92|14057.92|13937.92|14057.38|13937.38|7
1646547380000|2022-03-06 06:16:20|14058.55|13938.55|14056.55|13936.55|14058.6|13938.6|14056.55|13936.55|10
1646547390000|2022-03-06 06:16:30|14056.5|13936.5|14056.75|13936.75|14056.98|13936.98|14056.01|13936.01|10
1646547400000|2022-03-06 06:16:40|14056.65|13936.65|14056.09|13936.09|14056.65|13936.65|14055.75|13935.75|8
1646547410000|2022-03-06 06:16:50|14056.39|13936.39|14056.89|13936.89|14056.89|13936.89|14056.19|13936.19|10
1646547420000|2022-03-06 06:17:00|14056.93|13936.93|14057.22|13937.22|14057.28|13937.28|14056.93|13936.93|7
1646547430000|2022-03-06 06:17:10|14057.18|13937.18|14057|13937|14057.18|13937.18|14056.62|13936.62|10
1646547440000|2022-03-06 06:17:20|14057.11|13937.11|14057.57|13937.57|14057.94|13937.94|14057.11|13937.11|10
1646547450000|2022-03-06 06:17:30|14057.62|13937.62|14057.55|13937.55|14057.65|13937.65|14057.55|13937.55|9
1646547460000|2022-03-06 06:17:40|14057.51|13937.51|14057.76|13937.76|14058.05|13938.05|14057.51|13937.51|6
1646547470000|2022-03-06 06:17:50|14057.83|13937.83|14058.56|13938.56|14058.56|13938.56|14057.48|13937.48|10
1646547480000|2022-03-06 06:18:00|14059.31|13939.31|14059.18|13939.18|14059.31|13939.31|14058.99|13938.99|10
1646547490000|2022-03-06 06:18:10|14059.21|13939.21|14058.17|13938.17|14059.34|13939.34|14058.09|13938.09|5
1646547500000|2022-03-06 06:18:20|14058.03|13938.03|14057.94|13937.94|14058.03|13938.03|14057.74|13937.74|9
1646547510000|2022-03-06 06:18:30|14057.93|13937.93|14058.94|13938.94|14058.94|13938.94|14057.93|13937.93|10
1646547520000|2022-03-06 06:18:40|14058.89|13938.89|14058.9|13938.9|14058.95|13938.95|14058.69|13938.69|7
1646547530000|2022-03-06 06:18:50|14058.97|13938.97|14059.49|13939.49|14059.8|13939.8|14058.95|13938.95|10
1646547540000|2022-03-06 06:19:00|14059.5|13939.5|14059.41|13939.41|14059.63|13939.63|14059.39|13939.39|8
1646547550000|2022-03-06 06:19:10|14059.45|13939.45|14059.68|13939.68|14059.68|13939.68|14059.3|13939.3|7
1646547560000|2022-03-06 06:19:20|14059.7|13939.7|14060.32|13940.32|14060.32|13940.32|14058.97|13938.97|10
1646547570000|2022-03-06 06:19:30|14060.22|13940.22|14059.83|13939.83|14060.23|13940.23|14059.74|13939.74|9
1646547580000|2022-03-06 06:19:40|14059.88|13939.88|14061.52|13941.52|14061.54|13941.54|14059.88|13939.88|9
1646547590000|2022-03-06 06:19:50|14061.54|13941.54|14062|13942|14062.26|13942.26|14061.54|13941.54|8
1646547600000|2022-03-06 06:20:00|14061.9|13941.9|14062.77|13942.77|14062.82|13942.82|14061.77|13941.77|10
1646547610000|2022-03-06 06:20:10|14062.73|13942.73|14062.35|13942.35|14063.43|13943.43|14062.35|13942.35|10
1646547620000|2022-03-06 06:20:20|14062.37|13942.37|14061.32|13941.32|14062.37|13942.37|14060.86|13940.86|7
1646547630000|2022-03-06 06:20:30|14061.45|13941.45|14060.9|13940.9|14061.45|13941.45|14060.71|13940.71|8
1646547640000|2022-03-06 06:20:40|14060.95|13940.95|14061.38|13941.38|14061.38|13941.38|14060.74|13940.74|10
1646547650000|2022-03-06 06:20:50|14061.55|13941.55|14061.87|13941.87|14061.99|13941.99|14061.55|13941.55|10
1646547660000|2022-03-06 06:21:00|14061.96|13941.96|14061.86|13941.86|14062.06|13942.06|14061.6|13941.6|10
1646547670000|2022-03-06 06:21:10|14061.82|13941.82|14062.45|13942.45|14062.75|13942.75|14061.81|13941.81|10
1646547680000|2022-03-06 06:21:20|14062.87|13942.87|14062.82|13942.82|14063.47|13943.47|14062.8|13942.8|9
1646547690000|2022-03-06 06:21:30|14062.66|13942.66|14063.67|13943.67|14063.67|13943.67|14062.66|13942.66|9
1646547700000|2022-03-06 06:21:40|14063.79|13943.79|14064.6|13944.6|14064.6|13944.6|14063.79|13943.79|8
1646547710000|2022-03-06 06:21:50|14065.1|13945.1|14067.5|13947.5|14067.54|13947.54|14065.1|13945.1|8
1646547720000|2022-03-06 06:22:00|14067.47|13947.47|14067.59|13947.59|14067.97|13947.97|14067.39|13947.39|8
1646547730000|2022-03-06 06:22:10|14067.64|13947.64|14067.63|13947.63|14067.71|13947.71|14067.56|13947.56|7
1646547740000|2022-03-06 06:22:20|14067.73|13947.73|14068.05|13948.05|14068.08|13948.08|14067.73|13947.73|6
1646547750000|2022-03-06 06:22:30|14068.13|13948.13|14069.08|13949.08|14069.08|13949.08|14068.13|13948.13|9
1646547760000|2022-03-06 06:22:40|14069.3|13949.3|14073.52|13953.52|14073.52|13953.52|14069.3|13949.3|10
1646547770000|2022-03-06 06:22:50|14073.87|13953.87|14076.86|13956.86|14076.86|13956.86|14073.87|13953.87|10
1646547780000|2022-03-06 06:23:00|14077.01|13957.01|14079.31|13959.31|14079.31|13959.31|14077.01|13957.01|10
1646547790000|2022-03-06 06:23:10|14079.38|13959.38|14084.77|13964.77|14084.77|13964.77|14079.38|13959.38|10
1646547800000|2022-03-06 06:23:20|14085.19|13965.19|14089.01|13969.01|14089.14|13969.14|14085.19|13965.19|10
1646547810000|2022-03-06 06:23:30|14089.98|13969.98|14090.67|13970.67|14090.91|13970.91|14089.98|13969.98|10
1646547820000|2022-03-06 06:23:40|14090.61|13970.61|14093.41|13973.41|14093.41|13973.41|14090.37|13970.37|10
1646547830000|2022-03-06 06:23:50|14093.17|13973.17|14094.85|13974.85|14094.85|13974.85|14092.89|13972.89|10
1646547840000|2022-03-06 06:24:00|14095.2|13975.2|14095.85|13975.85|14096.03|13976.03|14095.2|13975.2|10
1646547850000|2022-03-06 06:24:10|14096|13976|14095.23|13975.23|14096.1|13976.1|14095.18|13975.18|8
1646547860000|2022-03-06 06:24:20|14095.22|13975.22|14095.38|13975.38|14096.15|13976.15|14095.22|13975.22|9
1646547870000|2022-03-06 06:24:30|14095.18|13975.18|14091.99|13971.99|14095.18|13975.18|14091.99|13971.99|10
1646547880000|2022-03-06 06:24:40|14092.69|13972.69|14093.42|13973.42|14093.42|13973.42|14092.31|13972.31|10
1646547890000|2022-03-06 06:24:50|14093.75|13973.75|14094.14|13974.14|14094.58|13974.58|14093.75|13973.75|9
1646547900000|2022-03-06 06:25:00|14094.12|13974.12|14093.25|13973.25|14094.12|13974.12|14092.98|13972.98|8
1646547910000|2022-03-06 06:25:10|14093.39|13973.39|14094.11|13974.11|14094.4|13974.4|14093.39|13973.39|10
1646547920000|2022-03-06 06:25:20|14095.3|13975.3|14095.55|13975.55|14095.55|13975.55|14094.87|13974.87|10
1646547930000|2022-03-06 06:25:30|14095.53|13975.53|14094.7|13974.7|14095.58|13975.58|14094.7|13974.7|10
1646547940000|2022-03-06 06:25:40|14094.47|13974.47|14093.43|13973.43|14094.47|13974.47|14093.43|13973.43|10
1646547950000|2022-03-06 06:25:50|14094|13974|14094.34|13974.34|14094.34|13974.34|14093.9|13973.9|9
1646547960000|2022-03-06 06:26:00|14094.42|13974.42|14095.51|13975.51|14095.51|13975.51|14094.42|13974.42|9
1646547970000|2022-03-06 06:26:10|14095.67|13975.67|14095.47|13975.47|14095.89|13975.89|14095.47|13975.47|10
1646547980000|2022-03-06 06:26:20|14095.05|13975.05|14094.66|13974.66|14095.55|13975.55|14094.66|13974.66|10
1646547990000|2022-03-06 06:26:30|14094.65|13974.65|14093.02|13973.02|14094.65|13974.65|14093.02|13973.02|10
1646548000000|2022-03-06 06:26:40|14093.11|13973.11|14093.37|13973.37|14093.45|13973.45|14093.11|13973.11|10
1646548010000|2022-03-06 06:26:50|14093.33|13973.33|14093.07|13973.07|14093.37|13973.37|14093.07|13973.07|8
1646548020000|2022-03-06 06:27:00|14093.05|13973.05|14093.89|13973.89|14094.17|13974.17|14092.9|13972.9|10
1646548030000|2022-03-06 06:27:10|14093.65|13973.65|14093.24|13973.24|14093.66|13973.66|14093.24|13973.24|9
1646548040000|2022-03-06 06:27:20|14093.27|13973.27|14093.12|13973.12|14093.48|13973.48|14093.01|13973.01|10
1646548050000|2022-03-06 06:27:30|14093.07|13973.07|14090.78|13970.78|14093.17|13973.17|14090.42|13970.42|10
1646548060000|2022-03-06 06:27:40|14090.89|13970.89|14089.74|13969.74|14090.89|13970.89|14089.74|13969.74|8
1646548070000|2022-03-06 06:27:50|14089.9|13969.9|14088.97|13968.97|14090.09|13970.09|14088.97|13968.97|10
1646548080000|2022-03-06 06:28:00|14088.76|13968.76|14090.62|13970.62|14090.71|13970.71|14088.76|13968.76|10
1646548090000|2022-03-06 06:28:10|14090.56|13970.56|14090.23|13970.23|14090.56|13970.56|14090.12|13970.12|8
1646548100000|2022-03-06 06:28:20|14090.39|13970.39|14090.6|13970.6|14090.6|13970.6|14090.39|13970.39|3
1646548110000|2022-03-06 06:28:30|14090.76|13970.76|14090.94|13970.94|14091|13971|14090.7|13970.7|10
1646548120000|2022-03-06 06:28:40|14090.58|13970.58|14090.15|13970.15|14090.86|13970.86|14090.15|13970.15|10
1646548130000|2022-03-06 06:28:50|14090.31|13970.31|14090.71|13970.71|14090.71|13970.71|14089.8|13969.8|10
1646548140000|2022-03-06 06:29:00|14090.95|13970.95|14090.85|13970.85|14091.15|13971.15|14090.82|13970.82|9
1646548150000|2022-03-06 06:29:10|14090.84|13970.84|14084.13|13964.13|14090.84|13970.84|14084.13|13964.13|10
1646548160000|2022-03-06 06:29:20|14083.99|13963.99|14082.13|13962.13|14083.99|13963.99|14081.72|13961.72|9
1646548170000|2022-03-06 06:29:30|14082.2|13962.2|14080.84|13960.84|14082.57|13962.57|14080.84|13960.84|10
1646548180000|2022-03-06 06:29:40|14080.88|13960.88|14080.03|13960.03|14081.02|13961.02|14080.03|13960.03|8
1646548190000|2022-03-06 06:29:50|14079.01|13959.01|14079.28|13959.28|14079.28|13959.28|14078.84|13958.84|10
1646548200000|2022-03-06 06:30:00|14079.13|13959.13|14078.89|13958.89|14079.13|13959.13|14078.29|13958.29|10
1646548210000|2022-03-06 06:30:10|14079.03|13959.03|14080.14|13960.14|14080.34|13960.34|14079.03|13959.03|10
1646548220000|2022-03-06 06:30:20|14080.06|13960.06|14078.59|13958.59|14080.06|13960.06|14078.59|13958.59|9
1646548230000|2022-03-06 06:30:30|14078.22|13958.22|14075.54|13955.54|14078.22|13958.22|14075.54|13955.54|10
1646548240000|2022-03-06 06:30:40|14075.2|13955.2|14072.52|13952.52|14075.2|13955.2|14072.52|13952.52|9
1646548250000|2022-03-06 06:30:50|14072.55|13952.55|14071.27|13951.27|14072.59|13952.59|14070.96|13950.96|10
1646548260000|2022-03-06 06:31:00|14071.16|13951.16|14071.46|13951.46|14071.64|13951.64|14070.95|13950.95|9
1646548270000|2022-03-06 06:31:10|14071.48|13951.48|14071.72|13951.72|14072.67|13952.67|14071.47|13951.47|10
1646548280000|2022-03-06 06:31:20|14071.82|13951.82|14071.22|13951.22|14071.99|13951.99|14070.83|13950.83|9
1646548290000|2022-03-06 06:31:30|14071.16|13951.16|14071.65|13951.65|14071.65|13951.65|14071.1|13951.1|10
1646548300000|2022-03-06 06:31:40|14071.94|13951.94|14070.78|13950.78|14072.17|13952.17|14070.41|13950.41|10
1646548310000|2022-03-06 06:31:50|14070.77|13950.77|14071.26|13951.26|14071.81|13951.81|14070.77|13950.77|9
1646548320000|2022-03-06 06:32:00|14070.98|13950.98|14066.4|13946.4|14070.98|13950.98|14066.4|13946.4|10
1646548330000|2022-03-06 06:32:10|14066.16|13946.16|14063.69|13943.69|14066.16|13946.16|14063.69|13943.69|10
1646548340000|2022-03-06 06:32:20|14063.66|13943.66|14063.81|13943.81|14063.81|13943.81|14062.67|13942.67|10
1646548350000|2022-03-06 06:32:30|14063.97|13943.97|14063.84|13943.84|14064.18|13944.18|14063.8|13943.8|8
1646548360000|2022-03-06 06:32:40|14063.46|13943.46|14062.6|13942.6|14063.51|13943.51|14062.6|13942.6|9
1646548370000|2022-03-06 06:32:50|14062.52|13942.52|14060.38|13940.38|14062.52|13942.52|14060.14|13940.14|10
1646548380000|2022-03-06 06:33:00|14060.43|13940.43|14060.31|13940.31|14060.43|13940.43|14060.1|13940.1|8
1646548390000|2022-03-06 06:33:10|14060.3|13940.3|14057.88|13937.88|14060.35|13940.35|14057.88|13937.88|9
1646548400000|2022-03-06 06:33:20|14057.67|13937.67|14055.03|13935.03|14057.67|13937.67|14055.03|13935.03|10
1646548410000|2022-03-06 06:33:30|14054.72|13934.72|14050.79|13930.79|14054.72|13934.72|14050.79|13930.79|10
1646548420000|2022-03-06 06:33:40|14050.29|13930.29|14048.71|13928.71|14050.32|13930.32|14048.71|13928.71|9
1646548430000|2022-03-06 06:33:50|14048.62|13928.62|14047.06|13927.06|14048.91|13928.91|14047.06|13927.06|10
1646548440000|2022-03-06 06:34:00|14047.04|13927.04|14046.26|13926.26|14047.25|13927.25|14046.26|13926.26|8
1646548450000|2022-03-06 06:34:10|14046.3|13926.3|14045.54|13925.54|14046.5|13926.5|14045.54|13925.54|10
1646548460000|2022-03-06 06:34:20|14045.68|13925.68|14045.74|13925.74|14045.74|13925.74|14045.57|13925.57|7
1646548470000|2022-03-06 06:34:30|14045.78|13925.78|14045.31|13925.31|14045.78|13925.78|14044.85|13924.85|10
1646548480000|2022-03-06 06:34:40|14045.46|13925.46|14046.77|13926.77|14046.77|13926.77|14045.3|13925.3|9
1646548490000|2022-03-06 06:34:50|14046.83|13926.83|14046.79|13926.79|14047.07|13927.07|14046.41|13926.41|9
1646548500000|2022-03-06 06:35:00|14046.77|13926.77|14046.91|13926.91|14047.52|13927.52|14046.77|13926.77|9
1646548510000|2022-03-06 06:35:10|14046.95|13926.95|14045.36|13925.36|14046.95|13926.95|14045.36|13925.36|10
1646548520000|2022-03-06 06:35:20|14045.08|13925.08|14045.06|13925.06|14045.57|13925.57|14044.91|13924.91|6
1646548530000|2022-03-06 06:35:30|14045.04|13925.04|14044.58|13924.58|14045.06|13925.06|14044.58|13924.58|7
1646548540000|2022-03-06 06:35:40|14044.41|13924.41|14040.22|13920.22|14044.41|13924.41|14040.22|13920.22|10
1646548550000|2022-03-06 06:35:50|14039.92|13919.92|14034.49|13914.49|14039.93|13919.93|14034.48|13914.48|10
1646548560000|2022-03-06 06:36:00|14034.48|13914.48|14026.24|13906.24|14034.48|13914.48|14026.24|13906.24|9
1646548570000|2022-03-06 06:36:10|14024.88|13904.88|14014.83|13894.83|14024.88|13904.88|14014.83|13894.83|10
1646548580000|2022-03-06 06:36:20|14014.65|13894.65|14018.48|13898.48|14018.57|13898.57|14014.65|13894.65|10
1646548590000|2022-03-06 06:36:30|14017.71|13897.71|14015.96|13895.96|14018.34|13898.34|14015.96|13895.96|10
1646548600000|2022-03-06 06:36:40|14015.94|13895.94|14015.1|13895.1|14016.45|13896.45|14015.04|13895.04|10
1646548610000|2022-03-06 06:36:50|14015.02|13895.02|14014.97|13894.97|14015.02|13895.02|14014.47|13894.47|10
1646548620000|2022-03-06 06:37:00|14015.36|13895.36|14017.13|13897.13|14017.13|13897.13|14015.16|13895.16|10
1646548630000|2022-03-06 06:37:10|14017.37|13897.37|14017.99|13897.99|14017.99|13897.99|14017.37|13897.37|8
1646548640000|2022-03-06 06:37:20|14018.04|13898.04|14018.94|13898.94|14018.94|13898.94|14017.77|13897.77|10
1646548650000|2022-03-06 06:37:30|14019.09|13899.09|14020.41|13900.41|14020.41|13900.41|14019|13899|10
1646548660000|2022-03-06 06:37:40|14019.75|13899.75|14020.32|13900.32|14021.41|13901.41|14019.75|13899.75|10
1646548670000|2022-03-06 06:37:50|14020.58|13900.58|14020.2|13900.2|14021.14|13901.14|14020.2|13900.2|8
1646548680000|2022-03-06 06:38:00|14019.19|13899.19|14016.79|13896.79|14019.19|13899.19|14016.67|13896.67|10
1646548690000|2022-03-06 06:38:10|14017.11|13897.11|14020.64|13900.64|14020.87|13900.87|14017.11|13897.11|10
1646548700000|2022-03-06 06:38:20|14020.85|13900.85|14021.52|13901.52|14021.93|13901.93|14020.85|13900.85|10
1646548710000|2022-03-06 06:38:30|14021.55|13901.55|14021.95|13901.95|14021.95|13901.95|14021.55|13901.55|8
1646548720000|2022-03-06 06:38:40|14021.96|13901.96|14020.79|13900.79|14022.01|13902.01|14020.79|13900.79|10
1646548730000|2022-03-06 06:38:50|14021.18|13901.18|14020.46|13900.46|14021.43|13901.43|14020.42|13900.42|10
1646548740000|2022-03-06 06:39:00|14020.68|13900.68|14020.03|13900.03|14020.9|13900.9|14020.03|13900.03|9
1646548750000|2022-03-06 06:39:10|14020.26|13900.26|14020.01|13900.01|14020.45|13900.45|14020.01|13900.01|9
1646548760000|2022-03-06 06:39:20|14020.09|13900.09|14022.02|13902.02|14022.02|13902.02|14020.09|13900.09|10
1646548770000|2022-03-06 06:39:30|14021.98|13901.98|14033.91|13913.91|14033.91|13913.91|14021.98|13901.98|8
1646548780000|2022-03-06 06:39:40|14034.05|13914.05|14038.15|13918.15|14038.15|13918.15|14033.63|13913.63|9
1646548790000|2022-03-06 06:39:50|14038.26|13918.26|14039.55|13919.55|14039.81|13919.81|14038.26|13918.26|7
1646548800000|2022-03-06 06:40:00|14039.16|13919.16|14040.11|13920.11|14040.23|13920.23|14039.16|13919.16|8
1646548810000|2022-03-06 06:40:10|14039.96|13919.96|14039.73|13919.73|14039.96|13919.96|14039.17|13919.17|10
1646548820000|2022-03-06 06:40:20|14039.83|13919.83|14041.44|13921.44|14041.44|13921.44|14039.83|13919.83|9
1646548830000|2022-03-06 06:40:30|14041.66|13921.66|14042.24|13922.24|14042.84|13922.84|14041.6|13921.6|8
1646548840000|2022-03-06 06:40:40|14042.3|13922.3|14042.34|13922.34|14042.88|13922.88|14042.28|13922.28|9
1646548850000|2022-03-06 06:40:50|14042.35|13922.35|14042.19|13922.19|14042.35|13922.35|14041.89|13921.89|6
1646548860000|2022-03-06 06:41:00|14042.06|13922.06|14042.6|13922.6|14042.6|13922.6|14041.78|13921.78|10
1646548870000|2022-03-06 06:41:10|14042.57|13922.57|14044.49|13924.49|14044.49|13924.49|14042.57|13922.57|8
1646548880000|2022-03-06 06:41:20|14044.64|13924.64|14042.72|13922.72|14045.25|13925.25|14042.69|13922.69|10
1646548890000|2022-03-06 06:41:30|14042.77|13922.77|14042.36|13922.36|14042.77|13922.77|14041.71|13921.71|8
1646548900000|2022-03-06 06:41:40|14042.29|13922.29|14039.72|13919.72|14042.29|13922.29|14039.72|13919.72|10
1646548910000|2022-03-06 06:41:50|14039.85|13919.85|14039.81|13919.81|14039.85|13919.85|14039.69|13919.69|7
1646548920000|2022-03-06 06:42:00|14039.78|13919.78|14039.15|13919.15|14039.78|13919.78|14039.15|13919.15|9
1646548930000|2022-03-06 06:42:10|14039.17|13919.17|14037.47|13917.47|14039.22|13919.22|14037.47|13917.47|9
1646548940000|2022-03-06 06:42:20|14037.5|13917.5|14038.13|13918.13|14038.13|13918.13|14037.38|13917.38|9
1646548950000|2022-03-06 06:42:30|14037.88|13917.88|14037.16|13917.16|14038.31|13918.31|14037.16|13917.16|10
1646548960000|2022-03-06 06:42:40|14037.14|13917.14|14037.04|13917.04|14037.75|13917.75|14037.04|13917.04|8
1646548970000|2022-03-06 06:42:50|14036.48|13916.48|14035.53|13915.53|14036.67|13916.67|14035.53|13915.53|10
1646548980000|2022-03-06 06:43:00|14035.55|13915.55|14035.79|13915.79|14035.79|13915.79|14034.99|13914.99|10
1646548990000|2022-03-06 06:43:10|14035.68|13915.68|14036.12|13916.12|14036.16|13916.16|14035.53|13915.53|10
1646549000000|2022-03-06 06:43:20|14036.25|13916.25|14034.94|13914.94|14036.25|13916.25|14034.93|13914.93|10
1646549010000|2022-03-06 06:43:30|14034.26|13914.26|14034.47|13914.47|14034.47|13914.47|14033.47|13913.47|9
1646549020000|2022-03-06 06:43:40|14034.61|13914.61|14035.94|13915.94|14036.03|13916.03|14034.61|13914.61|10
1646549030000|2022-03-06 06:43:50|14035.29|13915.29|14035.66|13915.66|14035.67|13915.67|14034.86|13914.86|10
1646549040000|2022-03-06 06:44:00|14035.65|13915.65|14037.85|13917.85|14038.05|13918.05|14035.17|13915.17|8
1646549050000|2022-03-06 06:44:10|14038.14|13918.14|14040.76|13920.76|14040.87|13920.87|14038.14|13918.14|10
1646549060000|2022-03-06 06:44:20|14040.8|13920.8|14042.4|13922.4|14042.4|13922.4|14040.67|13920.67|10
1646549070000|2022-03-06 06:44:30|14042.29|13922.29|14043.15|13923.15|14043.15|13923.15|14041.83|13921.83|9
1646549080000|2022-03-06 06:44:40|14043.1|13923.1|14043.14|13923.14|14043.37|13923.37|14043.06|13923.06|8
1646549090000|2022-03-06 06:44:50|14042.81|13922.81|14042.39|13922.39|14043.01|13923.01|14042.12|13922.12|10
1646549100000|2022-03-06 06:45:00|14042.28|13922.28|14041.12|13921.12|14042.28|13922.28|14041.12|13921.12|9
1646549110000|2022-03-06 06:45:10|14041|13921|14040.76|13920.76|14041.07|13921.07|14040.69|13920.69|9
1646549120000|2022-03-06 06:45:20|14040.61|13920.61|14040.38|13920.38|14040.69|13920.69|14040.33|13920.33|6
1646549130000|2022-03-06 06:45:30|14040.43|13920.43|14041.16|13921.16|14041.16|13921.16|14040.43|13920.43|8
1646549140000|2022-03-06 06:45:40|14041.12|13921.12|14040.86|13920.86|14041.48|13921.48|14040.8|13920.8|7
1646549150000|2022-03-06 06:45:50|14041.44|13921.44|14042.15|13922.15|14042.15|13922.15|14041.44|13921.44|7
1646549160000|2022-03-06 06:46:00|14042.19|13922.19|14041.59|13921.59|14042.27|13922.27|14041.59|13921.59|8
1646549170000|2022-03-06 06:46:10|14041.76|13921.76|14042|13922|14042|13922|14041.33|13921.33|8
1646549180000|2022-03-06 06:46:20|14041.67|13921.67|14040.05|13920.05|14041.8|13921.8|14039.97|13919.97|9
1646549190000|2022-03-06 06:46:30|14040.27|13920.27|14040.77|13920.77|14040.77|13920.77|14040.27|13920.27|9
1646549200000|2022-03-06 06:46:40|14040.79|13920.79|14039.19|13919.19|14040.82|13920.82|14039.19|13919.19|9
1646549210000|2022-03-06 06:46:50|14038.75|13918.75|14039.57|13919.57|14039.69|13919.69|14038.66|13918.66|10
1646549220000|2022-03-06 06:47:00|14039.5|13919.5|14040.69|13920.69|14040.69|13920.69|14039.5|13919.5|10
1646549230000|2022-03-06 06:47:10|14040.7|13920.7|14040.61|13920.61|14040.78|13920.78|14040.6|13920.6|7
1646549240000|2022-03-06 06:47:20|14040.63|13920.63|14040.69|13920.69|14041.46|13921.46|14040.56|13920.56|9
1646549250000|2022-03-06 06:47:30|14040.72|13920.72|14039.35|13919.35|14040.74|13920.74|14039.35|13919.35|7
1646549260000|2022-03-06 06:47:40|14039.74|13919.74|14038.79|13918.79|14039.89|13919.89|14038.79|13918.79|9
1646549270000|2022-03-06 06:47:50|14038.63|13918.63|14036.47|13916.47|14038.63|13918.63|14036.22|13916.22|9
1646549280000|2022-03-06 06:48:00|14036.55|13916.55|14036.38|13916.38|14036.8|13916.8|14036.38|13916.38|10
1646549290000|2022-03-06 06:48:10|14036.65|13916.65|14036.96|13916.96|14037.66|13917.66|14036.55|13916.55|10
1646549300000|2022-03-06 06:48:20|14036.7|13916.7|14037.06|13917.06|14037.23|13917.23|14036.7|13916.7|7
1646549310000|2022-03-06 06:48:30|14036.85|13916.85|14036.91|13916.91|14037.23|13917.23|14036.85|13916.85|10
1646549320000|2022-03-06 06:48:40|14037.01|13917.01|14037.01|13917.01|14037.49|13917.49|14036.34|13916.34|10
1646549330000|2022-03-06 06:48:50|14037.02|13917.02|14036.61|13916.61|14037.02|13917.02|14036.61|13916.61|8
1646549340000|2022-03-06 06:49:00|14036.46|13916.46|14036.36|13916.36|14036.46|13916.46|14036.15|13916.15|9
1646549350000|2022-03-06 06:49:10|14036.46|13916.46|14036.69|13916.69|14036.69|13916.69|14036.46|13916.46|9
1646549360000|2022-03-06 06:49:20|14036.72|13916.72|14037.37|13917.37|14038.38|13918.38|14036.72|13916.72|10
1646549370000|2022-03-06 06:49:30|14037.51|13917.51|14037.98|13917.98|14038.29|13918.29|14037.51|13917.51|9
1646549380000|2022-03-06 06:49:40|14037.92|13917.92|14038.17|13918.17|14038.32|13918.32|14037.35|13917.35|9
1646549390000|2022-03-06 06:49:50|14038.05|13918.05|14038.47|13918.47|14038.47|13918.47|14038.05|13918.05|9
1646549400000|2022-03-06 06:50:00|14038.58|13918.58|14037.82|13917.82|14038.66|13918.66|14037.3|13917.3|10
1646549410000|2022-03-06 06:50:10|14038.25|13918.25|14034.98|13914.98|14038.25|13918.25|14034.98|13914.98|10
1646549420000|2022-03-06 06:50:20|14034.75|13914.75|14036.26|13916.26|14036.26|13916.26|14034.75|13914.75|10
1646549430000|2022-03-06 06:50:30|14036.57|13916.57|14036.31|13916.31|14036.62|13916.62|14036.31|13916.31|8
1646549440000|2022-03-06 06:50:40|14036.21|13916.21|14037.06|13917.06|14037.07|13917.07|14036.01|13916.01|9
1646549450000|2022-03-06 06:50:50|14036.85|13916.85|14037.21|13917.21|14037.21|13917.21|14036.57|13916.57|9
1646549460000|2022-03-06 06:51:00|14037.25|13917.25|14037.66|13917.66|14037.77|13917.77|14037.16|13917.16|10
1646549470000|2022-03-06 06:51:10|14037.52|13917.52|14037.19|13917.19|14037.64|13917.64|14037.19|13917.19|8
1646549480000|2022-03-06 06:51:20|14037.27|13917.27|14038|13918|14038|13918|14037.27|13917.27|7
1646549490000|2022-03-06 06:51:30|14037.93|13917.93|14037.47|13917.47|14038.34|13918.34|14037.47|13917.47|9
1646549500000|2022-03-06 06:51:40|14037.01|13917.01|14036.8|13916.8|14037.06|13917.06|14036.7|13916.7|10
1646549510000|2022-03-06 06:51:50|14036.81|13916.81|14034.87|13914.87|14036.92|13916.92|14034.87|13914.87|10
1646549520000|2022-03-06 06:52:00|14034.76|13914.76|14032.85|13912.85|14034.76|13914.76|14032.85|13912.85|9
1646549530000|2022-03-06 06:52:10|14032.57|13912.57|14033.8|13913.8|14034.01|13914.01|14032.57|13912.57|10
1646549540000|2022-03-06 06:52:20|14033.84|13913.84|14034.37|13914.37|14034.37|13914.37|14033.84|13913.84|7
1646549550000|2022-03-06 06:52:30|14034.39|13914.39|14035.06|13915.06|14035.06|13915.06|14034.16|13914.16|8
1646549560000|2022-03-06 06:52:40|14034.93|13914.93|14035.07|13915.07|14035.12|13915.12|14034.93|13914.93|6
1646549570000|2022-03-06 06:52:50|14034.96|13914.96|14035.35|13915.35|14035.5|13915.5|14034.91|13914.91|9
1646549580000|2022-03-06 06:53:00|14035.45|13915.45|14036.04|13916.04|14036.04|13916.04|14035.45|13915.45|10
1646549590000|2022-03-06 06:53:10|14036.1|13916.1|14036.26|13916.26|14036.49|13916.49|14036.1|13916.1|10
1646549600000|2022-03-06 06:53:20|14036.16|13916.16|14036.19|13916.19|14036.2|13916.2|14036.06|13916.06|5
1646549610000|2022-03-06 06:53:30|14036.34|13916.34|14036.74|13916.74|14036.74|13916.74|14036.24|13916.24|8
1646549620000|2022-03-06 06:53:40|14036.76|13916.76|14036.44|13916.44|14036.9|13916.9|14036.44|13916.44|10
1646549630000|2022-03-06 06:53:50|14036.28|13916.28|14037.27|13917.27|14037.27|13917.27|14036.28|13916.28|9
1646549640000|2022-03-06 06:54:00|14037.33|13917.33|14037.54|13917.54|14037.54|13917.54|14037.33|13917.33|6
1646549650000|2022-03-06 06:54:10|14037.46|13917.46|14036.91|13916.91|14037.47|13917.47|14036.9|13916.9|9
1646549660000|2022-03-06 06:54:20|14036.9|13916.9|14036.66|13916.66|14036.94|13916.94|14036.66|13916.66|10
1646549670000|2022-03-06 06:54:30|14036.74|13916.74|14037.36|13917.36|14037.43|13917.43|14036.74|13916.74|10
1646549680000|2022-03-06 06:54:40|14037.16|13917.16|14037.12|13917.12|14037.16|13917.16|14037.01|13917.01|7
1646549690000|2022-03-06 06:54:50|14036.99|13916.99|14037.78|13917.78|14037.8|13917.8|14036.99|13916.99|7
1646549700000|2022-03-06 06:55:00|14037.23|13917.23|14037.42|13917.42|14037.68|13917.68|14036.99|13916.99|9
1646549710000|2022-03-06 06:55:10|14037.13|13917.13|14036.33|13916.33|14037.13|13917.13|14036.28|13916.28|8
1646549720000|2022-03-06 06:55:20|14036.75|13916.75|14035.69|13915.69|14036.75|13916.75|14035.69|13915.69|9
1646549730000|2022-03-06 06:55:30|14035.6|13915.6|14036.16|13916.16|14036.16|13916.16|14035.55|13915.55|8
1646549740000|2022-03-06 06:55:40|14036.2|13916.2|14036.8|13916.8|14036.8|13916.8|14036.2|13916.2|9
1646549750000|2022-03-06 06:55:50|14036.75|13916.75|14036.98|13916.98|14037.09|13917.09|14036.55|13916.55|10
1646549760000|2022-03-06 06:56:00|14037.05|13917.05|14036.65|13916.65|14037.06|13917.06|14036.6|13916.6|8
1646549770000|2022-03-06 06:56:10|14036.61|13916.61|14036.57|13916.57|14036.61|13916.61|14036.16|13916.16|9
1646549780000|2022-03-06 06:56:20|14036.58|13916.58|14035.56|13915.56|14036.58|13916.58|14035.56|13915.56|8
1646549790000|2022-03-06 06:56:30|14035.38|13915.38|14035.61|13915.61|14035.7|13915.7|14035.28|13915.28|8
1646549800000|2022-03-06 06:56:40|14035.48|13915.48|14035.15|13915.15|14035.48|13915.48|14034.92|13914.92|10
1646549810000|2022-03-06 06:56:50|14034.95|13914.95|14035.32|13915.32|14035.32|13915.32|14034.95|13914.95|6
1646549820000|2022-03-06 06:57:00|14035.74|13915.74|14035.61|13915.61|14035.98|13915.98|14035.46|13915.46|10
1646549830000|2022-03-06 06:57:10|14035.69|13915.69|14035.31|13915.31|14035.69|13915.69|14035.19|13915.19|9
1646549840000|2022-03-06 06:57:20|14035.17|13915.17|14035.16|13915.16|14035.42|13915.42|14035.16|13915.16|8
1646549850000|2022-03-06 06:57:30|14035.15|13915.15|14035.17|13915.17|14035.17|13915.17|14034.91|13914.91|5
1646549860000|2022-03-06 06:57:40|14035.18|13915.18|14037.25|13917.25|14037.27|13917.27|14035.18|13915.18|9
1646549870000|2022-03-06 06:57:50|14037.5|13917.5|14037.6|13917.6|14037.6|13917.6|14037.06|13917.06|8
1646549880000|2022-03-06 06:58:00|14037.91|13917.91|14037.88|13917.88|14037.94|13917.94|14037.59|13917.59|9
1646549890000|2022-03-06 06:58:10|14038.11|13918.11|14038.61|13918.61|14038.61|13918.61|14038.1|13918.1|8
1646549900000|2022-03-06 06:58:20|14038.6|13918.6|14038.52|13918.52|14038.6|13918.6|14038.4|13918.4|9
1646549910000|2022-03-06 06:58:30|14038.53|13918.53|14038.91|13918.91|14039.12|13919.12|14038.49|13918.49|6
1646549920000|2022-03-06 06:58:40|14038.77|13918.77|14038.54|13918.54|14038.77|13918.77|14038.54|13918.54|6
1646549930000|2022-03-06 06:58:50|14038.47|13918.47|14038.84|13918.84|14038.84|13918.84|14038.47|13918.47|4
1646549940000|2022-03-06 06:59:00|14038.82|13918.82|14039.57|13919.57|14039.62|13919.62|14038.75|13918.75|10
1646549950000|2022-03-06 06:59:10|14039.54|13919.54|14038.96|13918.96|14039.54|13919.54|14038.91|13918.91|8
1646549960000|2022-03-06 06:59:20|14038.75|13918.75|14038.19|13918.19|14038.81|13918.81|14038.19|13918.19|8
1646549970000|2022-03-06 06:59:30|14038.2|13918.2|14037.4|13917.4|14038.35|13918.35|14037.4|13917.4|9
1646549980000|2022-03-06 06:59:40|14037.32|13917.32|14037.8|13917.8|14037.88|13917.88|14037.32|13917.32|10
1646549990000|2022-03-06 06:59:50|14038.48|13918.48|14038.22|13918.22|14038.52|13918.52|14038.06|13918.06|9
1646550000000|2022-03-06 07:00:00|14038.18|13918.18|14038.46|13918.46|14038.66|13918.66|14038.13|13918.13|10
1646550010000|2022-03-06 07:00:10|14038.26|13918.26|14040.14|13920.14|14040.14|13920.14|14038.05|13918.05|10
1646550020000|2022-03-06 07:00:20|14040.41|13920.41|14043.61|13923.61|14043.61|13923.61|14040.41|13920.41|10
1646550030000|2022-03-06 07:00:30|14043.28|13923.28|14042.96|13922.96|14043.28|13923.28|14042.35|13922.35|10
1646550040000|2022-03-06 07:00:40|14042.99|13922.99|14043.73|13923.73|14043.83|13923.83|14042.99|13922.99|10
1646550050000|2022-03-06 07:00:50|14043.7|13923.7|14043.76|13923.76|14043.76|13923.76|14043.31|13923.31|9
1646550060000|2022-03-06 07:01:00|14043.66|13923.66|14042.5|13922.5|14043.8|13923.8|14042.5|13922.5|7
1646550070000|2022-03-06 07:01:10|14042.23|13922.23|14038.22|13918.22|14042.23|13922.23|14038.09|13918.09|10
1646550080000|2022-03-06 07:01:20|14038.34|13918.34|14037.3|13917.3|14038.34|13918.34|14037.27|13917.27|10
1646550090000|2022-03-06 07:01:30|14037.29|13917.29|14036.78|13916.78|14037.36|13917.36|14036.78|13916.78|9
1646550100000|2022-03-06 07:01:40|14036.97|13916.97|14036.33|13916.33|14036.99|13916.99|14036.01|13916.01|10
1646550110000|2022-03-06 07:01:50|14036.62|13916.62|14036.39|13916.39|14036.76|13916.76|14036.2|13916.2|10
1646550120000|2022-03-06 07:02:00|14035.72|13915.72|14035.51|13915.51|14035.72|13915.72|14035.43|13915.43|6
1646550130000|2022-03-06 07:02:10|14035.56|13915.56|14036.12|13916.12|14036.25|13916.25|14035.56|13915.56|8
1646550140000|2022-03-06 07:02:20|14036.48|13916.48|14035.7|13915.7|14036.48|13916.48|14035.7|13915.7|8
1646550150000|2022-03-06 07:02:30|14035.77|13915.77|14034.27|13914.27|14035.77|13915.77|14034.2|13914.2|10
1646550160000|2022-03-06 07:02:40|14034.42|13914.42|14034.21|13914.21|14034.49|13914.49|14034.15|13914.15|10
1646550170000|2022-03-06 07:02:50|14034.2|13914.2|14034.37|13914.37|14034.37|13914.37|14034.08|13914.08|10
1646550180000|2022-03-06 07:03:00|14034.76|13914.76|14033.99|13913.99|14034.76|13914.76|14033.91|13913.91|8
1646550190000|2022-03-06 07:03:10|14034.03|13914.03|14034.11|13914.11|14034.38|13914.38|14033.9|13913.9|9
1646550200000|2022-03-06 07:03:20|14034.26|13914.26|14034.32|13914.32|14034.49|13914.49|14034.26|13914.26|10
1646550210000|2022-03-06 07:03:30|14034.31|13914.31|14034.61|13914.61|14034.61|13914.61|14034.31|13914.31|4
1646550220000|2022-03-06 07:03:40|14034.56|13914.56|14034.21|13914.21|14034.66|13914.66|14034.21|13914.21|6
1646550230000|2022-03-06 07:03:50|14034.22|13914.22|14032.15|13912.15|14034.63|13914.63|14032.15|13912.15|10
1646550240000|2022-03-06 07:04:00|14032.08|13912.08|14030.5|13910.5|14032.21|13912.21|14030.5|13910.5|10
1646550250000|2022-03-06 07:04:10|14030.09|13910.09|14028.53|13908.53|14030.09|13910.09|14028.53|13908.53|10
1646550260000|2022-03-06 07:04:20|14028.54|13908.54|14025.82|13905.82|14028.66|13908.66|14025.82|13905.82|10
1646550270000|2022-03-06 07:04:30|14025.51|13905.51|14025.34|13905.34|14025.51|13905.51|14025.14|13905.14|10
1646550280000|2022-03-06 07:04:40|14025.42|13905.42|14026.17|13906.17|14026.21|13906.21|14025.42|13905.42|10
1646550290000|2022-03-06 07:04:50|14026.18|13906.18|14026.66|13906.66|14026.66|13906.66|14026.18|13906.18|4
1646550300000|2022-03-06 07:05:00|14026.61|13906.61|14026.73|13906.73|14026.73|13906.73|14026.37|13906.37|9
1646550310000|2022-03-06 07:05:10|14026.81|13906.81|14026.93|13906.93|14027.01|13907.01|14026.77|13906.77|9
1646550320000|2022-03-06 07:05:20|14027.06|13907.06|14026.87|13906.87|14027.06|13907.06|14026.83|13906.83|8
1646550330000|2022-03-06 07:05:30|14026.93|13906.93|14025.77|13905.77|14026.93|13906.93|14025.77|13905.77|8
1646550340000|2022-03-06 07:05:40|14026.46|13906.46|14027.02|13907.02|14027.19|13907.19|14025.88|13905.88|10
1646550350000|2022-03-06 07:05:50|14027.64|13907.64|14027.67|13907.67|14027.67|13907.67|14027.4|13907.4|10
1646550360000|2022-03-06 07:06:00|14027.69|13907.69|14027.32|13907.32|14028.47|13908.47|14027.32|13907.32|9
1646550370000|2022-03-06 07:06:10|14027.31|13907.31|14028.23|13908.23|14028.23|13908.23|14027.31|13907.31|8
1646550380000|2022-03-06 07:06:20|14028.25|13908.25|14027.98|13907.98|14028.25|13908.25|14027.88|13907.88|8
1646550390000|2022-03-06 07:06:30|14027.99|13907.99|14028.02|13908.02|14028.26|13908.26|14027.94|13907.94|7
1646550400000|2022-03-06 07:06:40|14027.91|13907.91|14024.76|13904.76|14027.91|13907.91|14024.76|13904.76|10
1646550410000|2022-03-06 07:06:50|14024.46|13904.46|14021.89|13901.89|14024.46|13904.46|14021.89|13901.89|10
1646550420000|2022-03-06 07:07:00|14021.83|13901.83|14019.5|13899.5|14021.84|13901.84|14019.5|13899.5|9
1646550430000|2022-03-06 07:07:10|14019.14|13899.14|14015.43|13895.43|14019.14|13899.14|14015.41|13895.41|10
1646550440000|2022-03-06 07:07:20|14015.23|13895.23|14015.38|13895.38|14015.38|13895.38|14014.11|13894.11|10
1646550450000|2022-03-06 07:07:30|14015.48|13895.48|14016.24|13896.24|14016.24|13896.24|14015.48|13895.48|6
1646550460000|2022-03-06 07:07:40|14016.6|13896.6|14016.8|13896.8|14017.09|13897.09|14016.6|13896.6|8
1646550470000|2022-03-06 07:07:50|14016.67|13896.67|14016.2|13896.2|14016.67|13896.67|14015.72|13895.72|8
1646550480000|2022-03-06 07:08:00|14016.25|13896.25|14017.17|13897.17|14017.21|13897.21|14016.25|13896.25|10
1646550490000|2022-03-06 07:08:10|14016.96|13896.96|14015.53|13895.53|14016.96|13896.96|14015.49|13895.49|10
1646550500000|2022-03-06 07:08:20|14015.48|13895.48|14015.18|13895.18|14015.6|13895.6|14015.17|13895.17|10
1646550510000|2022-03-06 07:08:30|14015.12|13895.12|14015.69|13895.69|14015.69|13895.69|14014.66|13894.66|10
1646550520000|2022-03-06 07:08:40|14016.01|13896.01|14015.15|13895.15|14016.01|13896.01|14015.12|13895.12|10
1646550530000|2022-03-06 07:08:50|14015.11|13895.11|14014.84|13894.84|14015.13|13895.13|14014.84|13894.84|8
1646550540000|2022-03-06 07:09:00|14014.96|13894.96|14015.84|13895.84|14015.84|13895.84|14014.75|13894.75|10
1646550550000|2022-03-06 07:09:10|14015.85|13895.85|14015.81|13895.81|14015.95|13895.95|14015.67|13895.67|10
1646550560000|2022-03-06 07:09:20|14015.87|13895.87|14015.82|13895.82|14016.07|13896.07|14015.82|13895.82|9
1646550570000|2022-03-06 07:09:30|14015.77|13895.77|14016.08|13896.08|14016.08|13896.08|14015.77|13895.77|9
1646550580000|2022-03-06 07:09:40|14016.3|13896.3|14017.31|13897.31|14017.31|13897.31|14016.3|13896.3|9
1646550590000|2022-03-06 07:09:50|14017.17|13897.17|14017.9|13897.9|14018.43|13898.43|14017.17|13897.17|10
1646550600000|2022-03-06 07:10:00|14018.02|13898.02|14017.52|13897.52|14018.02|13898.02|14017.34|13897.34|10
1646550610000|2022-03-06 07:10:10|14017.57|13897.57|14017.45|13897.45|14017.8|13897.8|14017.45|13897.45|8
1646550620000|2022-03-06 07:10:20|14016.94|13896.94|14016.66|13896.66|14016.94|13896.94|14016.47|13896.47|7
1646550630000|2022-03-06 07:10:30|14016.63|13896.63|14016|13896|14016.63|13896.63|14015.88|13895.88|10
1646550640000|2022-03-06 07:10:40|14016.19|13896.19|14016.22|13896.22|14016.47|13896.47|14015.6|13895.6|10
1646550650000|2022-03-06 07:10:50|14016.47|13896.47|14016.92|13896.92|14016.92|13896.92|14016.47|13896.47|8
1646550660000|2022-03-06 07:11:00|14016.93|13896.93|14016.43|13896.43|14017.03|13897.03|14016.43|13896.43|10
1646550670000|2022-03-06 07:11:10|14016.28|13896.28|14017.91|13897.91|14018.15|13898.15|14016.28|13896.28|10
1646550680000|2022-03-06 07:11:20|14018.02|13898.02|14018.5|13898.5|14018.65|13898.65|14018.02|13898.02|10
1646550690000|2022-03-06 07:11:30|14018.49|13898.49|14018.12|13898.12|14018.53|13898.53|14018.05|13898.05|9
1646550700000|2022-03-06 07:11:40|14018.05|13898.05|14017.91|13897.91|14018.05|13898.05|14017.14|13897.14|9
1646550710000|2022-03-06 07:11:50|14017.76|13897.76|14017.72|13897.72|14017.82|13897.82|14017.38|13897.38|10
1646550720000|2022-03-06 07:12:00|14017.29|13897.29|14017.21|13897.21|14017.29|13897.29|14016.9|13896.9|9
1646550730000|2022-03-06 07:12:10|14017.24|13897.24|14017.24|13897.24|14017.44|13897.44|14017.01|13897.01|9
1646550740000|2022-03-06 07:12:20|14017.67|13897.67|14018.45|13898.45|14018.45|13898.45|14017.67|13897.67|9
1646550750000|2022-03-06 07:12:30|14018.34|13898.34|14017.76|13897.76|14018.41|13898.41|14017.76|13897.76|10
1646550760000|2022-03-06 07:12:40|14017.66|13897.66|14016.22|13896.22|14017.66|13897.66|14016.22|13896.22|9
1646550770000|2022-03-06 07:12:50|14016.23|13896.23|14015.41|13895.41|14016.23|13896.23|14015.41|13895.41|9
1646550780000|2022-03-06 07:13:00|14014.86|13894.86|14015.25|13895.25|14015.39|13895.39|14014.18|13894.18|10
1646550790000|2022-03-06 07:13:10|14015.06|13895.06|14013.82|13893.82|14015.06|13895.06|14013.79|13893.79|9
1646550800000|2022-03-06 07:13:20|14012.95|13892.95|14009.28|13889.28|14012.95|13892.95|14009.28|13889.28|10
1646550810000|2022-03-06 07:13:30|14009.19|13889.19|14008.56|13888.56|14009.37|13889.37|14008.51|13888.51|10
1646550820000|2022-03-06 07:13:40|14008.96|13888.96|14011.04|13891.04|14011.04|13891.04|14008.96|13888.96|10
1646550830000|2022-03-06 07:13:50|14011.08|13891.08|14010.4|13890.4|14011.09|13891.09|14010.4|13890.4|10
1646550840000|2022-03-06 07:14:00|14010.41|13890.41|14009.77|13889.77|14010.41|13890.41|14009.44|13889.44|10
1646550850000|2022-03-06 07:14:10|14009.81|13889.81|14008.1|13888.1|14009.81|13889.81|14008.1|13888.1|10
1646550860000|2022-03-06 07:14:20|14007.81|13887.81|14007.31|13887.31|14007.81|13887.81|14007.31|13887.31|9
1646550870000|2022-03-06 07:14:30|14007.16|13887.16|14005.42|13885.42|14007.16|13887.16|14005.31|13885.31|10
1646550880000|2022-03-06 07:14:40|14005.51|13885.51|14004.69|13884.69|14005.51|13885.51|14004.69|13884.69|10
1646550890000|2022-03-06 07:14:50|14004.05|13884.05|14003.03|13883.03|14004.05|13884.05|14002.87|13882.87|10
1646550900000|2022-03-06 07:15:00|14003.16|13883.16|14002.34|13882.34|14003.2|13883.2|14002.34|13882.34|8
1646550910000|2022-03-06 07:15:10|14002.99|13882.99|13998.12|13878.12|14002.99|13882.99|13998.12|13878.12|10
1646550920000|2022-03-06 07:15:20|13996.88|13876.88|13987.31|13867.31|13996.88|13876.88|13987.31|13867.31|10
1646550930000|2022-03-06 07:15:30|13983.99|13863.99|13982.26|13862.26|13986.36|13866.36|13982.08|13862.08|10
1646550940000|2022-03-06 07:15:40|13982.21|13862.21|13984.33|13864.33|13984.48|13864.48|13981.28|13861.28|10
1646550950000|2022-03-06 07:15:50|13984.06|13864.06|13986.84|13866.84|13986.98|13866.98|13984.06|13864.06|10
1646550960000|2022-03-06 07:16:00|13987.29|13867.29|13989.54|13869.54|13989.72|13869.72|13987.28|13867.28|10
1646550970000|2022-03-06 07:16:10|13990.15|13870.15|13990.51|13870.51|13990.51|13870.51|13989.75|13869.75|10
1646550980000|2022-03-06 07:16:20|13990.54|13870.54|13991.92|13871.92|13991.92|13871.92|13990.53|13870.53|9
1646550990000|2022-03-06 07:16:30|13991.07|13871.07|13991.14|13871.14|13991.23|13871.23|13991.02|13871.02|9
1646551000000|2022-03-06 07:16:40|13990.88|13870.88|13991.25|13871.25|13992.16|13872.16|13990.88|13870.88|10
1646551010000|2022-03-06 07:16:50|13990.82|13870.82|13991.2|13871.2|13991.64|13871.64|13990.82|13870.82|10
1646551020000|2022-03-06 07:17:00|13991.16|13871.16|13991.06|13871.06|13991.32|13871.32|13991.06|13871.06|7
1646551030000|2022-03-06 07:17:10|13990.73|13870.73|13989.39|13869.39|13990.73|13870.73|13989.39|13869.39|10
1646551040000|2022-03-06 07:17:20|13989.47|13869.47|13987.22|13867.22|13989.47|13869.47|13987.22|13867.22|10
1646551050000|2022-03-06 07:17:30|13986.87|13866.87|13985.65|13865.65|13986.87|13866.87|13984.78|13864.78|8
1646551060000|2022-03-06 07:17:40|13985.46|13865.46|13984.32|13864.32|13985.46|13865.46|13984.21|13864.21|9
1646551070000|2022-03-06 07:17:50|13984.33|13864.33|13985.6|13865.6|13985.6|13865.6|13984.3|13864.3|9
1646551080000|2022-03-06 07:18:00|13985.47|13865.47|13986.12|13866.12|13986.12|13866.12|13985.47|13865.47|9
1646551090000|2022-03-06 07:18:10|13986.36|13866.36|13986.7|13866.7|13986.98|13866.98|13986.36|13866.36|6
1646551100000|2022-03-06 07:18:20|13985.78|13865.78|13985.33|13865.33|13985.78|13865.78|13985.28|13865.28|9
1646551110000|2022-03-06 07:18:30|13985.35|13865.35|13986|13866|13986|13866|13985.12|13865.12|9
1646551120000|2022-03-06 07:18:40|13986.14|13866.14|13986.53|13866.53|13986.53|13866.53|13986.14|13866.14|9
1646551130000|2022-03-06 07:18:50|13986.43|13866.43|13986.7|13866.7|13987.13|13867.13|13986.43|13866.43|8
1646551140000|2022-03-06 07:19:00|13986.71|13866.71|13988.23|13868.23|13988.23|13868.23|13986.71|13866.71|8
1646551150000|2022-03-06 07:19:10|13988.26|13868.26|13989.83|13869.83|13989.88|13869.88|13988.26|13868.26|10
1646551160000|2022-03-06 07:19:20|13989.85|13869.85|13990.05|13870.05|13990.05|13870.05|13989.34|13869.34|9
1646551170000|2022-03-06 07:19:30|13990.09|13870.09|13991.23|13871.23|13991.25|13871.25|13990.09|13870.09|10
1646551180000|2022-03-06 07:19:40|13991.14|13871.14|13992.84|13872.84|13992.9|13872.9|13991.14|13871.14|10
1646551190000|2022-03-06 07:19:50|13992.59|13872.59|13995.05|13875.05|13995.06|13875.06|13992.59|13872.59|8
1646551200000|2022-03-06 07:20:00|13995.15|13875.15|13995.17|13875.17|13995.54|13875.54|13995.07|13875.07|6
1646551210000|2022-03-06 07:20:10|13995.31|13875.31|13996.22|13876.22|13996.22|13876.22|13995.31|13875.31|8
1646551220000|2022-03-06 07:20:20|13996.26|13876.26|13998.71|13878.71|13998.71|13878.71|13996.26|13876.26|8
1646551230000|2022-03-06 07:20:30|13998.67|13878.67|13998.95|13878.95|13998.95|13878.95|13998.57|13878.57|10
1646551240000|2022-03-06 07:20:40|13998.84|13878.84|13998.04|13878.04|13999.29|13879.29|13998.04|13878.04|9
1646551250000|2022-03-06 07:20:50|13997.94|13877.94|13998.03|13878.03|13998.59|13878.59|13997.94|13877.94|10
1646551260000|2022-03-06 07:21:00|13998.04|13878.04|13998.76|13878.76|13998.76|13878.76|13998.04|13878.04|8
1646551270000|2022-03-06 07:21:10|13999.01|13879.01|13999.87|13879.87|13999.98|13879.98|13999.01|13879.01|10
1646551280000|2022-03-06 07:21:20|13999.97|13879.97|14000.72|13880.72|14000.72|13880.72|13999.86|13879.86|6
1646551290000|2022-03-06 07:21:30|14000.76|13880.76|14001.98|13881.98|14001.98|13881.98|14000.76|13880.76|9
1646551300000|2022-03-06 07:21:40|14001.99|13881.99|14003.92|13883.92|14003.92|13883.92|14001.99|13881.99|9
1646551310000|2022-03-06 07:21:50|14004.15|13884.15|14006.2|13886.2|14006.2|13886.2|14004.15|13884.15|9
1646551320000|2022-03-06 07:22:00|14005.92|13885.92|14008.1|13888.1|14008.1|13888.1|14005.76|13885.76|10
1646551330000|2022-03-06 07:22:10|14008.62|13888.62|14013.22|13893.22|14013.22|13893.22|14008.62|13888.62|10
1646551340000|2022-03-06 07:22:20|14013.31|13893.31|14013.16|13893.16|14013.45|13893.45|14013.1|13893.1|8
1646551350000|2022-03-06 07:22:30|14013.22|13893.22|14012.57|13892.57|14013.29|13893.29|14012.57|13892.57|10
1646551360000|2022-03-06 07:22:40|14012.25|13892.25|14011.51|13891.51|14012.25|13892.25|14011.51|13891.51|10
1646551370000|2022-03-06 07:22:50|14011.18|13891.18|14011.45|13891.45|14011.57|13891.57|14010.77|13890.77|8
1646551380000|2022-03-06 07:23:00|14011.39|13891.39|14011.34|13891.34|14011.39|13891.39|14011.07|13891.07|7
1646551390000|2022-03-06 07:23:10|14011.33|13891.33|14011.44|13891.44|14011.62|13891.62|14011.33|13891.33|7
1646551400000|2022-03-06 07:23:20|14011.45|13891.45|14011.92|13891.92|14011.92|13891.92|14011.45|13891.45|6
1646551410000|2022-03-06 07:23:30|14013.19|13893.19|14011.87|13891.87|14013.19|13893.19|14011.87|13891.87|7
1646551420000|2022-03-06 07:23:40|14011.58|13891.58|14011.03|13891.03|14011.58|13891.58|14011.03|13891.03|7
1646551430000|2022-03-06 07:23:50|14011.17|13891.17|14011.6|13891.6|14011.65|13891.65|14011.1|13891.1|10
1646551440000|2022-03-06 07:24:00|14011.82|13891.82|14012.76|13892.76|14012.93|13892.93|14011.82|13891.82|9
1646551450000|2022-03-06 07:24:10|14012.72|13892.72|14014.28|13894.28|14014.28|13894.28|14012.72|13892.72|9
1646551460000|2022-03-06 07:24:20|14013.36|13893.36|14013.46|13893.46|14013.69|13893.69|14013.36|13893.36|8
1646551470000|2022-03-06 07:24:30|14013.47|13893.47|14012.12|13892.12|14013.5|13893.5|14012.12|13892.12|9
1646551480000|2022-03-06 07:24:40|14012.08|13892.08|14014.15|13894.15|14014.16|13894.16|14012.08|13892.08|10
1646551490000|2022-03-06 07:24:50|14014.36|13894.36|14014.01|13894.01|14014.63|13894.63|14014.01|13894.01|9
1646551500000|2022-03-06 07:25:00|14013.95|13893.95|14013.78|13893.78|14013.95|13893.95|14013.78|13893.78|3
1646551510000|2022-03-06 07:25:10|14014.04|13894.04|14013.77|13893.77|14014.22|13894.22|14013.42|13893.42|10
1646551520000|2022-03-06 07:25:20|14013.88|13893.88|14013.59|13893.59|14013.99|13893.99|14013.59|13893.59|8
1646551530000|2022-03-06 07:25:30|14013.89|13893.89|14014.48|13894.48|14014.48|13894.48|14013.7|13893.7|9
1646551540000|2022-03-06 07:25:40|14014.61|13894.61|14015.6|13895.6|14015.64|13895.64|14014.61|13894.61|10
1646551550000|2022-03-06 07:25:50|14015.61|13895.61|14016.03|13896.03|14016.03|13896.03|14015.61|13895.61|8
1646551560000|2022-03-06 07:26:00|14016.06|13896.06|14017.95|13897.95|14017.95|13897.95|14016.06|13896.06|10
1646551570000|2022-03-06 07:26:10|14018.41|13898.41|14018.92|13898.92|14018.92|13898.92|14018.14|13898.14|9
1646551580000|2022-03-06 07:26:20|14018.62|13898.62|14018.88|13898.88|14018.88|13898.88|14017.72|13897.72|9
1646551590000|2022-03-06 07:26:30|14019.04|13899.04|14020.28|13900.28|14020.28|13900.28|14018.85|13898.85|9
1646551600000|2022-03-06 07:26:40|14020.47|13900.47|14022.77|13902.77|14022.77|13902.77|14020.47|13900.47|10
1646551610000|2022-03-06 07:26:50|14023.46|13903.46|14027.38|13907.38|14027.38|13907.38|14023.46|13903.46|10
1646551620000|2022-03-06 07:27:00|14027.52|13907.52|14032.36|13912.36|14032.36|13912.36|14027.52|13907.52|10
1646551630000|2022-03-06 07:27:10|14032.43|13912.43|14033.13|13913.13|14033.24|13913.24|14032.43|13912.43|10
1646551640000|2022-03-06 07:27:20|14032.93|13912.93|14032.51|13912.51|14033.04|13913.04|14032.51|13912.51|8
1646551650000|2022-03-06 07:27:30|14032.61|13912.61|14032.34|13912.34|14032.66|13912.66|14032.11|13912.11|10
1646551660000|2022-03-06 07:27:40|14032.29|13912.29|14031.98|13911.98|14032.32|13912.32|14031.98|13911.98|9
1646551670000|2022-03-06 07:27:50|14031.51|13911.51|14031.5|13911.5|14031.84|13911.84|14030.89|13910.89|9
1646551680000|2022-03-06 07:28:00|14031.54|13911.54|14031.91|13911.91|14031.91|13911.91|14031.53|13911.53|9
1646551690000|2022-03-06 07:28:10|14031.84|13911.84|14033.07|13913.07|14033.33|13913.33|14031.84|13911.84|10
1646551700000|2022-03-06 07:28:20|14033.54|13913.54|14033.07|13913.07|14033.72|13913.72|14033.07|13913.07|10
1646551710000|2022-03-06 07:28:30|14032.14|13912.14|14033.99|13913.99|14034.12|13914.12|14032.14|13912.14|9
1646551720000|2022-03-06 07:28:40|14033.95|13913.95|14034.57|13914.57|14034.57|13914.57|14033.94|13913.94|8
1646551730000|2022-03-06 07:28:50|14034.61|13914.61|14034.64|13914.64|14034.88|13914.88|14034.59|13914.59|10
1646551740000|2022-03-06 07:29:00|14034.73|13914.73|14034.48|13914.48|14034.73|13914.73|14034.48|13914.48|8
1646551750000|2022-03-06 07:29:10|14034.35|13914.35|14033.13|13913.13|14034.58|13914.58|14033.12|13913.12|9
1646551760000|2022-03-06 07:29:20|14033.4|13913.4|14032.21|13912.21|14033.4|13913.4|14032.11|13912.11|10
1646551770000|2022-03-06 07:29:30|14032.31|13912.31|14032.15|13912.15|14032.54|13912.54|14032.06|13912.06|9
1646551780000|2022-03-06 07:29:40|14032.18|13912.18|14032.81|13912.81|14032.81|13912.81|14032.18|13912.18|9
1646551790000|2022-03-06 07:29:50|14032.8|13912.8|14033.88|13913.88|14033.88|13913.88|14032.75|13912.75|9
1646551800000|2022-03-06 07:30:00|14033.83|13913.83|14032.62|13912.62|14033.83|13913.83|14032.62|13912.62|9
1646551810000|2022-03-06 07:30:10|14032.59|13912.59|14032.72|13912.72|14032.72|13912.72|14031.94|13911.94|9
1646551820000|2022-03-06 07:30:20|14032.33|13912.33|14032.37|13912.37|14032.38|13912.38|14032.16|13912.16|9
1646551830000|2022-03-06 07:30:30|14032.19|13912.19|14031.07|13911.07|14032.19|13912.19|14031.07|13911.07|7
1646551840000|2022-03-06 07:30:40|14030.94|13910.94|14031.31|13911.31|14031.63|13911.63|14030.63|13910.63|9
1646551850000|2022-03-06 07:30:50|14031.61|13911.61|14031.99|13911.99|14032.4|13912.4|14031.52|13911.52|9
1646551860000|2022-03-06 07:31:00|14032.15|13912.15|14032.05|13912.05|14032.15|13912.15|14031.99|13911.99|6
1646551870000|2022-03-06 07:31:10|14032.02|13912.02|14031.8|13911.8|14032.12|13912.12|14031.75|13911.75|10
1646551880000|2022-03-06 07:31:20|14031.79|13911.79|14032.43|13912.43|14032.43|13912.43|14031.79|13911.79|6
1646551890000|2022-03-06 07:31:30|14032.44|13912.44|14033.42|13913.42|14033.42|13913.42|14032.39|13912.39|10
1646551900000|2022-03-06 07:31:40|14033.61|13913.61|14033.57|13913.57|14034.33|13914.33|14033.49|13913.49|9
1646551910000|2022-03-06 07:31:50|14033.87|13913.87|14034.92|13914.92|14034.92|13914.92|14033.61|13913.61|9
1646551920000|2022-03-06 07:32:00|14035.21|13915.21|14037.91|13917.91|14037.91|13917.91|14035.15|13915.15|10
1646551930000|2022-03-06 07:32:10|14038.16|13918.16|14040.5|13920.5|14040.5|13920.5|14038.16|13918.16|9
1646551940000|2022-03-06 07:32:20|14040.65|13920.65|14038.2|13918.2|14040.65|13920.65|14038.2|13918.2|10
1646551950000|2022-03-06 07:32:30|14038.1|13918.1|14037.45|13917.45|14038.1|13918.1|14037.45|13917.45|10
1646551960000|2022-03-06 07:32:40|14038.03|13918.03|14040.92|13920.92|14040.92|13920.92|14037.97|13917.97|10
1646551970000|2022-03-06 07:32:50|14041.9|13921.9|14041.99|13921.99|14042.41|13922.41|14041.3|13921.3|10
1646551980000|2022-03-06 07:33:00|14041.92|13921.92|14039.56|13919.56|14041.92|13921.92|14039.56|13919.56|10
1646551990000|2022-03-06 07:33:10|14039.55|13919.55|14037.11|13917.11|14039.55|13919.55|14037.11|13917.11|7
1646552000000|2022-03-06 07:33:20|14037.12|13917.12|14037.3|13917.3|14037.34|13917.34|14037.07|13917.07|10
1646552010000|2022-03-06 07:33:30|14037.45|13917.45|14037.31|13917.31|14037.57|13917.57|14037.16|13917.16|10
1646552020000|2022-03-06 07:33:40|14037.28|13917.28|14037.02|13917.02|14037.31|13917.31|14036.93|13916.93|8
1646552030000|2022-03-06 07:33:50|14036.9|13916.9|14037.42|13917.42|14037.42|13917.42|14036.77|13916.77|9
1646552040000|2022-03-06 07:34:00|14037.76|13917.76|14039.54|13919.54|14039.54|13919.54|14037.76|13917.76|10
1646552050000|2022-03-06 07:34:10|14039.45|13919.45|14038.78|13918.78|14039.45|13919.45|14038.5|13918.5|10
1646552060000|2022-03-06 07:34:20|14038.73|13918.73|14039.47|13919.47|14039.47|13919.47|14038.64|13918.64|10
1646552070000|2022-03-06 07:34:30|14039.63|13919.63|14039.92|13919.92|14040.35|13920.35|14039.63|13919.63|8
1646552080000|2022-03-06 07:34:40|14039.9|13919.9|14037.1|13917.1|14039.9|13919.9|14037.1|13917.1|9
1646552090000|2022-03-06 07:34:50|14037.64|13917.64|14035.9|13915.9|14037.78|13917.78|14035.28|13915.28|10
1646552100000|2022-03-06 07:35:00|14035.52|13915.52|14035.27|13915.27|14035.52|13915.52|14035.23|13915.23|7
1646552110000|2022-03-06 07:35:10|14035.33|13915.33|14034.97|13914.97|14035.42|13915.42|14034.95|13914.95|7
1646552120000|2022-03-06 07:35:20|14034.39|13914.39|14033.85|13913.85|14034.39|13914.39|14033.85|13913.85|8
1646552130000|2022-03-06 07:35:30|14033.92|13913.92|14034.53|13914.53|14034.53|13914.53|14033.66|13913.66|8
1646552140000|2022-03-06 07:35:40|14034.64|13914.64|14035.25|13915.25|14035.25|13915.25|14034.53|13914.53|9
1646552150000|2022-03-06 07:35:50|14035.36|13915.36|14036.57|13916.57|14036.57|13916.57|14035.36|13915.36|10
1646552160000|2022-03-06 07:36:00|14036.58|13916.58|14036.59|13916.59|14036.62|13916.62|14035.94|13915.94|9
1646552170000|2022-03-06 07:36:10|14036.63|13916.63|14036.97|13916.97|14036.97|13916.97|14036.54|13916.54|8
1646552180000|2022-03-06 07:36:20|14036.94|13916.94|14037.25|13917.25|14037.25|13917.25|14036.94|13916.94|9
1646552190000|2022-03-06 07:36:30|14037.2|13917.2|14037.06|13917.06|14037.2|13917.2|14036.98|13916.98|9
1646552200000|2022-03-06 07:36:40|14037.09|13917.09|14039.25|13919.25|14039.25|13919.25|14037.09|13917.09|9
1646552210000|2022-03-06 07:36:50|14039.49|13919.49|14040.45|13920.45|14040.57|13920.57|14039.21|13919.21|10
1646552220000|2022-03-06 07:37:00|14040.06|13920.06|14039.92|13919.92|14040.38|13920.38|14039.89|13919.89|10
1646552230000|2022-03-06 07:37:10|14039.81|13919.81|14037.98|13917.98|14039.81|13919.81|14037.98|13917.98|9
1646552240000|2022-03-06 07:37:20|14037.88|13917.88|14036.2|13916.2|14037.88|13917.88|14036.2|13916.2|10
1646552250000|2022-03-06 07:37:30|14035.83|13915.83|14035.82|13915.82|14035.87|13915.87|14035.62|13915.62|9
1646552260000|2022-03-06 07:37:40|14034.84|13914.84|14035.82|13915.82|14036.04|13916.04|14034.84|13914.84|9
1646552270000|2022-03-06 07:37:50|14035.81|13915.81|14036.52|13916.52|14036.52|13916.52|14035.76|13915.76|10
1646552280000|2022-03-06 07:38:00|14036.51|13916.51|14038.57|13918.57|14038.57|13918.57|14036.47|13916.47|9
1646552290000|2022-03-06 07:38:10|14038.69|13918.69|14038.92|13918.92|14038.98|13918.98|14038.69|13918.69|10
1646552300000|2022-03-06 07:38:20|14038.93|13918.93|14038.04|13918.04|14038.93|13918.93|14038.02|13918.02|9
1646552310000|2022-03-06 07:38:30|14037.99|13917.99|14037.69|13917.69|14038.01|13918.01|14037.69|13917.69|10
1646552320000|2022-03-06 07:38:40|14037.68|13917.68|14037.34|13917.34|14037.93|13917.93|14037.34|13917.34|10
1646552330000|2022-03-06 07:38:50|14037.35|13917.35|14037.69|13917.69|14037.9|13917.9|14037.35|13917.35|10
1646552340000|2022-03-06 07:39:00|14037.61|13917.61|14037.1|13917.1|14037.61|13917.61|14036.82|13916.82|8
1646552350000|2022-03-06 07:39:10|14036.87|13916.87|14036.59|13916.59|14036.89|13916.89|14036.59|13916.59|10
1646552360000|2022-03-06 07:39:20|14036.57|13916.57|14036.92|13916.92|14036.92|13916.92|14036.46|13916.46|8
1646552370000|2022-03-06 07:39:30|14036.57|13916.57|14036.78|13916.78|14037|13917|14036.56|13916.56|9
1646552380000|2022-03-06 07:39:40|14036.75|13916.75|14036.09|13916.09|14036.75|13916.75|14035.09|13915.09|10
1646552390000|2022-03-06 07:39:50|14036.2|13916.2|14036.4|13916.4|14036.52|13916.52|14036.2|13916.2|8
1646552400000|2022-03-06 07:40:00|14035.92|13915.92|14035.78|13915.78|14035.96|13915.96|14035.78|13915.78|5
1646552410000|2022-03-06 07:40:10|14035.59|13915.59|14035.64|13915.64|14035.64|13915.64|14035.35|13915.35|8
1646552420000|2022-03-06 07:40:20|14035.46|13915.46|14035.61|13915.61|14035.61|13915.61|14035.22|13915.22|9
1646552430000|2022-03-06 07:40:30|14035.6|13915.6|14035.29|13915.29|14035.63|13915.63|14035.28|13915.28|9
1646552440000|2022-03-06 07:40:40|14035.36|13915.36|14035.25|13915.25|14035.5|13915.5|14035.25|13915.25|8
1646552450000|2022-03-06 07:40:50|14035.08|13915.08|14035.41|13915.41|14035.59|13915.59|14035.08|13915.08|7
1646552460000|2022-03-06 07:41:00|14035.62|13915.62|14035.53|13915.53|14035.76|13915.76|14035.53|13915.53|10
1646552470000|2022-03-06 07:41:10|14035.4|13915.4|14035.18|13915.18|14035.49|13915.49|14035.18|13915.18|7
1646552480000|2022-03-06 07:41:20|14035.08|13915.08|14034.16|13914.16|14035.09|13915.09|14033.65|13913.65|9
1646552490000|2022-03-06 07:41:30|14034.52|13914.52|14034.46|13914.46|14034.9|13914.9|14034.46|13914.46|9
1646552500000|2022-03-06 07:41:40|14034.45|13914.45|14034.48|13914.48|14034.64|13914.64|14034.44|13914.44|10
1646552510000|2022-03-06 07:41:50|14034.47|13914.47|14034.54|13914.54|14034.54|13914.54|14034.03|13914.03|8
1646552520000|2022-03-06 07:42:00|14034.74|13914.74|14033.96|13913.96|14034.88|13914.88|14033.96|13913.96|9
1646552530000|2022-03-06 07:42:10|14033.97|13913.97|14033.1|13913.1|14033.97|13913.97|14033.1|13913.1|9
1646552540000|2022-03-06 07:42:20|14033.02|13913.02|14033.29|13913.29|14033.29|13913.29|14032.95|13912.95|8
1646552550000|2022-03-06 07:42:30|14033.19|13913.19|14033.14|13913.14|14033.29|13913.29|14033.14|13913.14|6
1646552560000|2022-03-06 07:42:40|14033.17|13913.17|14031.65|13911.65|14033.17|13913.17|14031.59|13911.59|9
1646552570000|2022-03-06 07:42:50|14029.2|13909.2|14020.64|13900.64|14029.2|13909.2|14020.64|13900.64|10
1646552580000|2022-03-06 07:43:00|14019.32|13899.32|14015.74|13895.74|14019.32|13899.32|14015.74|13895.74|10
1646552590000|2022-03-06 07:43:10|14015.62|13895.62|14017.95|13897.95|14017.95|13897.95|14015.46|13895.46|10
1646552600000|2022-03-06 07:43:20|14019|13899|14019.49|13899.49|14019.49|13899.49|14018.65|13898.65|10
1646552610000|2022-03-06 07:43:30|14020.03|13900.03|14022.03|13902.03|14022.03|13902.03|14019.83|13899.83|10
1646552620000|2022-03-06 07:43:40|14022.12|13902.12|14025.36|13905.36|14026.32|13906.32|14022.12|13902.12|10
1646552630000|2022-03-06 07:43:50|14025.69|13905.69|14026.23|13906.23|14026.87|13906.87|14025.69|13905.69|10
1646552640000|2022-03-06 07:44:00|14025.98|13905.98|14026.48|13906.48|14026.48|13906.48|14025.74|13905.74|10
1646552650000|2022-03-06 07:44:10|14026.61|13906.61|14028.3|13908.3|14028.31|13908.31|14026.61|13906.61|10
1646552660000|2022-03-06 07:44:20|14028.23|13908.23|14029.13|13909.13|14029.13|13909.13|14028.23|13908.23|10
1646552670000|2022-03-06 07:44:30|14029.11|13909.11|14029.88|13909.88|14029.88|13909.88|14029.11|13909.11|9
1646552680000|2022-03-06 07:44:40|14029.91|13909.91|14030.74|13910.74|14030.87|13910.87|14029.91|13909.91|9
1646552690000|2022-03-06 07:44:50|14031.08|13911.08|14029.49|13909.49|14031.44|13911.44|14029.49|13909.49|10
1646552700000|2022-03-06 07:45:00|14029.46|13909.46|14030.53|13910.53|14030.53|13910.53|14029.46|13909.46|10
1646552710000|2022-03-06 07:45:10|14030.73|13910.73|14030.84|13910.84|14031.41|13911.41|14030.73|13910.73|8
1646552720000|2022-03-06 07:45:20|14030.82|13910.82|14031.46|13911.46|14031.74|13911.74|14030.72|13910.72|9
1646552730000|2022-03-06 07:45:30|14031.82|13911.82|14031.42|13911.42|14031.82|13911.82|14030.53|13910.53|8
1646552740000|2022-03-06 07:45:40|14031.49|13911.49|14031.17|13911.17|14031.49|13911.49|14031.03|13911.03|7
1646552750000|2022-03-06 07:45:50|14031.18|13911.18|14031.77|13911.77|14031.77|13911.77|14031.18|13911.18|8
1646552760000|2022-03-06 07:46:00|14031.78|13911.78|14031.03|13911.03|14031.78|13911.78|14031.03|13911.03|8
1646552770000|2022-03-06 07:46:10|14031.04|13911.04|14031.06|13911.06|14031.23|13911.23|14030.44|13910.44|9
1646552780000|2022-03-06 07:46:20|14031.36|13911.36|14031.43|13911.43|14031.97|13911.97|14031.36|13911.36|10
1646552790000|2022-03-06 07:46:30|14030.38|13910.38|14030.59|13910.59|14030.71|13910.71|14030.38|13910.38|8
1646552800000|2022-03-06 07:46:40|14030.63|13910.63|14030.16|13910.16|14030.63|13910.63|14030.14|13910.14|7
1646552810000|2022-03-06 07:46:50|14030.15|13910.15|14029.43|13909.43|14030.15|13910.15|14029.1|13909.1|9
1646552820000|2022-03-06 07:47:00|14029.46|13909.46|14029.07|13909.07|14029.46|13909.46|14028.75|13908.75|8
1646552830000|2022-03-06 07:47:10|14029.04|13909.04|14028.98|13908.98|14029.35|13909.35|14028.98|13908.98|10
1646552840000|2022-03-06 07:47:20|14029.08|13909.08|14028.71|13908.71|14029.08|13909.08|14028.66|13908.66|9
1646552850000|2022-03-06 07:47:30|14028.73|13908.73|14029.44|13909.44|14029.97|13909.97|14028.73|13908.73|9
1646552860000|2022-03-06 07:47:40|14029.4|13909.4|14029.56|13909.56|14030.31|13910.31|14029.25|13909.25|9
1646552870000|2022-03-06 07:47:50|14029.55|13909.55|14030.4|13910.4|14030.4|13910.4|14029.55|13909.55|10
1646552880000|2022-03-06 07:48:00|14030.39|13910.39|14030.72|13910.72|14030.72|13910.72|14030.32|13910.32|8
1646552890000|2022-03-06 07:48:10|14030.76|13910.76|14031.28|13911.28|14031.85|13911.85|14030.76|13910.76|9
1646552900000|2022-03-06 07:48:20|14031.24|13911.24|14030.9|13910.9|14031.24|13911.24|14030|13910|10
1646552910000|2022-03-06 07:48:30|14030.87|13910.87|14031.27|13911.27|14031.32|13911.32|14030.35|13910.35|9
1646552920000|2022-03-06 07:48:40|14031.21|13911.21|14031.36|13911.36|14031.46|13911.46|14031.19|13911.19|5
1646552930000|2022-03-06 07:48:50|14031.31|13911.31|14030.85|13910.85|14031.61|13911.61|14030.77|13910.77|9
1646552940000|2022-03-06 07:49:00|14030.81|13910.81|14030.26|13910.26|14030.95|13910.95|14030.25|13910.25|10
1646552950000|2022-03-06 07:49:10|14029.96|13909.96|14029.36|13909.36|14029.96|13909.96|14029.35|13909.35|8
1646552960000|2022-03-06 07:49:20|14029.32|13909.32|14029.12|13909.12|14029.68|13909.68|14029.12|13909.12|8
1646552970000|2022-03-06 07:49:30|14029.1|13909.1|14028.42|13908.42|14029.1|13909.1|14028.42|13908.42|9
1646552980000|2022-03-06 07:49:40|14028.36|13908.36|14028.14|13908.14|14028.44|13908.44|14028.14|13908.14|8
1646552990000|2022-03-06 07:49:50|14028.44|13908.44|14027.45|13907.45|14028.44|13908.44|14027.11|13907.11|10
1646553000000|2022-03-06 07:50:00|14027.42|13907.42|14029.13|13909.13|14029.13|13909.13|14027.19|13907.19|10
1646553010000|2022-03-06 07:50:10|14029.25|13909.25|14028.68|13908.68|14029.61|13909.61|14028.68|13908.68|10
1646553020000|2022-03-06 07:50:20|14028.09|13908.09|14026.6|13906.6|14028.09|13908.09|14026.38|13906.38|10
1646553030000|2022-03-06 07:50:30|14026.33|13906.33|14027.29|13907.29|14027.6|13907.6|14026.33|13906.33|9
1646553040000|2022-03-06 07:50:40|14027.52|13907.52|14027.7|13907.7|14027.9|13907.9|14027.52|13907.52|9
1646553050000|2022-03-06 07:50:50|14027.65|13907.65|14027.46|13907.46|14027.65|13907.65|14027.41|13907.41|10
1646553060000|2022-03-06 07:51:00|14027.48|13907.48|14028.01|13908.01|14028.01|13908.01|14027.38|13907.38|10
1646553070000|2022-03-06 07:51:10|14029.08|13909.08|14031.79|13911.79|14031.79|13911.79|14029.08|13909.08|10
1646553080000|2022-03-06 07:51:20|14031.8|13911.8|14033.24|13913.24|14033.24|13913.24|14031.8|13911.8|9
1646553090000|2022-03-06 07:51:30|14033.36|13913.36|14034.19|13914.19|14034.19|13914.19|14033.36|13913.36|10
1646553100000|2022-03-06 07:51:40|14034.22|13914.22|14035.26|13915.26|14035.26|13915.26|14034.22|13914.22|9
1646553110000|2022-03-06 07:51:50|14035.46|13915.46|14036.67|13916.67|14036.67|13916.67|14035.33|13915.33|9
1646553120000|2022-03-06 07:52:00|14036.68|13916.68|14037.85|13917.85|14037.85|13917.85|14036.68|13916.68|8
1646553130000|2022-03-06 07:52:10|14037.86|13917.86|14037.93|13917.93|14038.48|13918.48|14037.86|13917.86|10
1646553140000|2022-03-06 07:52:20|14038.06|13918.06|14038.1|13918.1|14038.26|13918.26|14037.9|13917.9|10
1646553150000|2022-03-06 07:52:30|14038.33|13918.33|14038.15|13918.15|14038.33|13918.33|14037.61|13917.61|10
1646553160000|2022-03-06 07:52:40|14038.2|13918.2|14038.75|13918.75|14039.24|13919.24|14038.12|13918.12|9
1646553170000|2022-03-06 07:52:50|14038.71|13918.71|14038.21|13918.21|14038.71|13918.71|14038.21|13918.21|9
1646553180000|2022-03-06 07:53:00|14038.07|13918.07|14038.22|13918.22|14038.29|13918.29|14038.07|13918.07|9
1646553190000|2022-03-06 07:53:10|14038.15|13918.15|14038.82|13918.82|14038.82|13918.82|14038.15|13918.15|10
1646553200000|2022-03-06 07:53:20|14038.93|13918.93|14037.6|13917.6|14039.49|13919.49|14037.6|13917.6|10
1646553210000|2022-03-06 07:53:30|14036.76|13916.76|14036.1|13916.1|14036.76|13916.76|14036.01|13916.01|10
1646553220000|2022-03-06 07:53:40|14036.11|13916.11|14029.87|13909.87|14036.11|13916.11|14029.87|13909.87|10
1646553230000|2022-03-06 07:53:50|14026.69|13906.69|14021.97|13901.97|14026.69|13906.69|14021.97|13901.97|10
1646553240000|2022-03-06 07:54:00|14021.53|13901.53|14020.61|13900.61|14021.56|13901.56|14020.61|13900.61|10
1646553250000|2022-03-06 07:54:10|14019.91|13899.91|14017.85|13897.85|14019.91|13899.91|14017.85|13897.85|8
1646553260000|2022-03-06 07:54:20|14017.83|13897.83|14016.8|13896.8|14017.98|13897.98|14016.58|13896.58|10
1646553270000|2022-03-06 07:54:30|14016.89|13896.89|14016.66|13896.66|14016.89|13896.89|14016.4|13896.4|10
1646553280000|2022-03-06 07:54:40|14017.01|13897.01|14017.62|13897.62|14017.62|13897.62|14016.74|13896.74|6
1646553290000|2022-03-06 07:54:50|14017.57|13897.57|14018.16|13898.16|14018.56|13898.56|14017.57|13897.57|10
1646553300000|2022-03-06 07:55:00|14018.27|13898.27|14017.75|13897.75|14018.43|13898.43|14017.75|13897.75|9
1646553310000|2022-03-06 07:55:10|14017.87|13897.87|14017.93|13897.93|14018.14|13898.14|14017.87|13897.87|10
1646553320000|2022-03-06 07:55:20|14017.92|13897.92|14018.86|13898.86|14018.86|13898.86|14017.92|13897.92|5
1646553330000|2022-03-06 07:55:30|14018.99|13898.99|14019.76|13899.76|14019.76|13899.76|14018.99|13898.99|9
1646553340000|2022-03-06 07:55:40|14019.75|13899.75|14019.99|13899.99|14020.08|13900.08|14019.75|13899.75|8
1646553350000|2022-03-06 07:55:50|14020|13900|14020.42|13900.42|14020.74|13900.74|14020|13900|9
1646553360000|2022-03-06 07:56:00|14020.43|13900.43|14020.17|13900.17|14020.46|13900.46|14020.15|13900.15|8
1646553370000|2022-03-06 07:56:10|14019.3|13899.3|14017.85|13897.85|14019.3|13899.3|14017.85|13897.85|7
1646553380000|2022-03-06 07:56:20|14017.73|13897.73|14017.72|13897.72|14018.02|13898.02|14017.43|13897.43|10
1646553390000|2022-03-06 07:56:30|14017.73|13897.73|14018.49|13898.49|14018.58|13898.58|14017.68|13897.68|7
1646553400000|2022-03-06 07:56:40|14018.82|13898.82|14019.61|13899.61|14020.53|13900.53|14018.77|13898.77|10
1646553410000|2022-03-06 07:56:50|14019.2|13899.2|14019.57|13899.57|14019.57|13899.57|14019.04|13899.04|8
1646553420000|2022-03-06 07:57:00|14019.44|13899.44|14017.96|13897.96|14019.44|13899.44|14017.96|13897.96|9
1646553430000|2022-03-06 07:57:10|14018.04|13898.04|14018.56|13898.56|14018.63|13898.63|14018.04|13898.04|8
1646553440000|2022-03-06 07:57:20|14018.53|13898.53|14018.53|13898.53|14018.56|13898.56|14018.53|13898.53|7
1646553450000|2022-03-06 07:57:30|14017.83|13897.83|14017.61|13897.61|14017.93|13897.93|14017.61|13897.61|9
1646553460000|2022-03-06 07:57:40|14017.32|13897.32|14016.81|13896.81|14017.56|13897.56|14016.36|13896.36|10
1646553470000|2022-03-06 07:57:50|14016.73|13896.73|14016.41|13896.41|14017.03|13897.03|14016.26|13896.26|8
1646553480000|2022-03-06 07:58:00|14016.39|13896.39|14016.6|13896.6|14016.64|13896.64|14016.39|13896.39|9
1646553490000|2022-03-06 07:58:10|14017.26|13897.26|14017.29|13897.29|14017.29|13897.29|14016.94|13896.94|7
1646553500000|2022-03-06 07:58:20|14017.57|13897.57|14019.18|13899.18|14019.23|13899.23|14017.44|13897.44|10
1646553510000|2022-03-06 07:58:30|14019.04|13899.04|14018.76|13898.76|14019.04|13899.04|14018.61|13898.61|10
1646553520000|2022-03-06 07:58:40|14018.78|13898.78|14019.53|13899.53|14019.53|13899.53|14018.64|13898.64|9
1646553530000|2022-03-06 07:58:50|14019.59|13899.59|14021.61|13901.61|14021.61|13901.61|14019.43|13899.43|9
1646553540000|2022-03-06 07:59:00|14022.04|13902.04|14023.46|13903.46|14023.64|13903.64|14022.04|13902.04|10
1646553550000|2022-03-06 07:59:10|14023.88|13903.88|14026.04|13906.04|14026.04|13906.04|14023.88|13903.88|10
1646553560000|2022-03-06 07:59:20|14026.14|13906.14|14026.56|13906.56|14026.62|13906.62|14026.14|13906.14|10
1646553570000|2022-03-06 07:59:30|14026.49|13906.49|14025.98|13905.98|14026.49|13906.49|14025.98|13905.98|10
1646553580000|2022-03-06 07:59:40|14025.3|13905.3|14023.68|13903.68|14025.64|13905.64|14023.68|13903.68|10
1646553590000|2022-03-06 07:59:50|14023.13|13903.13|14020.33|13900.33|14023.13|13903.13|14020.33|13900.33|10
1646553600000|2022-03-06 08:00:00|14020.51|13900.51|14019.42|13899.42|14020.54|13900.54|14019.42|13899.42|10
1646553610000|2022-03-06 08:00:10|14019.35|13899.35|14013.45|13893.45|14019.35|13899.35|14013.45|13893.45|10
1646553620000|2022-03-06 08:00:20|14013.19|13893.19|14010.69|13890.69|14013.19|13893.19|14010.69|13890.69|10
1646553630000|2022-03-06 08:00:30|14010.09|13890.09|14008.95|13888.95|14010.09|13890.09|14008.95|13888.95|10
1646553640000|2022-03-06 08:00:40|14008.14|13888.14|14006.44|13886.44|14008.14|13888.14|14006.44|13886.44|9
1646553650000|2022-03-06 08:00:50|14006.34|13886.34|14004.93|13884.93|14006.34|13886.34|14004.93|13884.93|8
1646553660000|2022-03-06 08:01:00|14004.92|13884.92|14004.08|13884.08|14004.92|13884.92|14004.02|13884.02|10
1646553670000|2022-03-06 08:01:10|14003.12|13883.12|14002.23|13882.23|14003.51|13883.51|14002.22|13882.22|10
1646553680000|2022-03-06 08:01:20|14002.27|13882.27|14002.46|13882.46|14002.5|13882.5|14002.27|13882.27|10
1646553690000|2022-03-06 08:01:30|14002.75|13882.75|14005.21|13885.21|14005.21|13885.21|14002.71|13882.71|9
1646553700000|2022-03-06 08:01:40|14006.06|13886.06|14008.24|13888.24|14008.53|13888.53|14006.06|13886.06|10
1646553710000|2022-03-06 08:01:50|14007.68|13887.68|14006.74|13886.74|14007.68|13887.68|14006.74|13886.74|10
1646553720000|2022-03-06 08:02:00|14006.63|13886.63|14006.34|13886.34|14006.9|13886.9|14006.34|13886.34|10
1646553730000|2022-03-06 08:02:10|14006.32|13886.32|14006.86|13886.86|14006.94|13886.94|14006.32|13886.32|10
1646553740000|2022-03-06 08:02:20|14006.84|13886.84|14008.21|13888.21|14008.21|13888.21|14006.81|13886.81|10
1646553750000|2022-03-06 08:02:30|14008.3|13888.3|14008.63|13888.63|14008.87|13888.87|14007.97|13887.97|10
1646553760000|2022-03-06 08:02:40|14008.39|13888.39|14009.01|13889.01|14009.45|13889.45|14007.68|13887.68|10
1646553770000|2022-03-06 08:02:50|14008.86|13888.86|14008.28|13888.28|14008.86|13888.86|14008.12|13888.12|9
1646553780000|2022-03-06 08:03:00|14008.13|13888.13|14008.24|13888.24|14008.24|13888.24|14008.01|13888.01|10
1646553790000|2022-03-06 08:03:10|14008.31|13888.31|14007.67|13887.67|14008.33|13888.33|14007.6|13887.6|8
1646553800000|2022-03-06 08:03:20|14007.43|13887.43|14006.55|13886.55|14007.43|13887.43|14006.55|13886.55|7
1646553810000|2022-03-06 08:03:30|14006.53|13886.53|14006.48|13886.48|14006.53|13886.53|14006.28|13886.28|10
1646553820000|2022-03-06 08:03:40|14006.42|13886.42|14004.28|13884.28|14006.52|13886.52|14004.28|13884.28|10
1646553830000|2022-03-06 08:03:50|14004.13|13884.13|14004.11|13884.11|14004.88|13884.88|14003.66|13883.66|10
1646553840000|2022-03-06 08:04:00|14004.23|13884.23|14005.03|13885.03|14005.03|13885.03|14004.23|13884.23|8
1646553850000|2022-03-06 08:04:10|14005.02|13885.02|14004.16|13884.16|14005.03|13885.03|14004.16|13884.16|10
1646553860000|2022-03-06 08:04:20|14004.27|13884.27|14003.94|13883.94|14004.27|13884.27|14003.94|13883.94|9
1646553870000|2022-03-06 08:04:30|14003.96|13883.96|14003.75|13883.75|14004.14|13884.14|14003.75|13883.75|6
1646553880000|2022-03-06 08:04:40|14003.64|13883.64|14004.04|13884.04|14004.1|13884.1|14003.39|13883.39|5
1646553890000|2022-03-06 08:04:50|14004.21|13884.21|14004.54|13884.54|14004.58|13884.58|14004.19|13884.19|9
1646553900000|2022-03-06 08:05:00|14004.85|13884.85|14004.34|13884.34|14004.85|13884.85|14004.08|13884.08|10
1646553910000|2022-03-06 08:05:10|14004.24|13884.24|14004.3|13884.3|14004.3|13884.3|14004.02|13884.02|9
1646553920000|2022-03-06 08:05:20|14004.38|13884.38|14004.24|13884.24|14004.42|13884.42|14004.24|13884.24|8
1646553930000|2022-03-06 08:05:30|14004.07|13884.07|14002.53|13882.53|14004.07|13884.07|14002.48|13882.48|7
1646553940000|2022-03-06 08:05:40|14002.49|13882.49|14002.12|13882.12|14002.52|13882.52|14002.1|13882.1|9
1646553950000|2022-03-06 08:05:50|14002.04|13882.04|14002.46|13882.46|14002.46|13882.46|14001.93|13881.93|8
1646553960000|2022-03-06 08:06:00|14002.48|13882.48|14002.01|13882.01|14002.82|13882.82|14002.01|13882.01|8
1646553970000|2022-03-06 08:06:10|14002.64|13882.64|14001.67|13881.67|14002.94|13882.94|14001.51|13881.51|9
1646553980000|2022-03-06 08:06:20|14001.33|13881.33|14000.8|13880.8|14001.33|13881.33|14000.61|13880.61|9
1646553990000|2022-03-06 08:06:30|14000.77|13880.77|14001.05|13881.05|14001.16|13881.16|14000.77|13880.77|9
1646554000000|2022-03-06 08:06:40|14001.03|13881.03|13999.46|13879.46|14001.03|13881.03|13999.46|13879.46|10
1646554010000|2022-03-06 08:06:50|13999.39|13879.39|13998.6|13878.6|13999.39|13879.39|13998.6|13878.6|9
1646554020000|2022-03-06 08:07:00|13998.75|13878.75|13998.64|13878.64|13998.75|13878.75|13998.36|13878.36|10
1646554030000|2022-03-06 08:07:10|13998.66|13878.66|13998.21|13878.21|13998.74|13878.74|13998.21|13878.21|10
1646554040000|2022-03-06 08:07:20|13998.42|13878.42|13999.07|13879.07|13999.07|13879.07|13998.32|13878.32|10
1646554050000|2022-03-06 08:07:30|13999.14|13879.14|13998.47|13878.47|13999.14|13879.14|13998.43|13878.43|8
1646554060000|2022-03-06 08:07:40|13998.24|13878.24|13996.8|13876.8|13998.24|13878.24|13996.8|13876.8|9
1646554070000|2022-03-06 08:07:50|13996.67|13876.67|13996.75|13876.75|13996.89|13876.89|13996.6|13876.6|9
1646554080000|2022-03-06 08:08:00|13997.05|13877.05|13992.59|13872.59|13997.05|13877.05|13992.4|13872.4|10
1646554090000|2022-03-06 08:08:10|13992.62|13872.62|13990.91|13870.91|13992.62|13872.62|13990.91|13870.91|8
1646554100000|2022-03-06 08:08:20|13990.3|13870.3|13983.67|13863.67|13990.3|13870.3|13983.67|13863.67|10
1646554110000|2022-03-06 08:08:30|13983.47|13863.47|13978.75|13858.75|13983.47|13863.47|13978.75|13858.75|10
1646554120000|2022-03-06 08:08:40|13978.66|13858.66|13976.79|13856.79|13978.66|13858.66|13976.71|13856.71|10
1646554130000|2022-03-06 08:08:50|13976.85|13856.85|13974.04|13854.04|13976.87|13856.87|13974.04|13854.04|9
1646554140000|2022-03-06 08:09:00|13973.96|13853.96|13975.53|13855.53|13975.53|13855.53|13973.95|13853.95|10
1646554150000|2022-03-06 08:09:10|13974.75|13854.75|13972.38|13852.38|13974.83|13854.83|13972.38|13852.38|10
1646554160000|2022-03-06 08:09:20|13972.06|13852.06|13971.22|13851.22|13972.17|13852.17|13970.47|13850.47|10
1646554170000|2022-03-06 08:09:30|13971.2|13851.2|13969.7|13849.7|13971.2|13851.2|13969.43|13849.43|10
1646554180000|2022-03-06 08:09:40|13969.71|13849.71|13969.62|13849.62|13969.86|13849.86|13969.15|13849.15|8
1646554190000|2022-03-06 08:09:50|13970.3|13850.3|13970.75|13850.75|13970.77|13850.77|13970.3|13850.3|10
1646554200000|2022-03-06 08:10:00|13970.84|13850.84|13971.12|13851.12|13971.4|13851.4|13970.84|13850.84|8
1646554210000|2022-03-06 08:10:10|13971.15|13851.15|13971.51|13851.51|13971.51|13851.51|13971|13851|10
1646554220000|2022-03-06 08:10:20|13971.53|13851.53|13972.65|13852.65|13972.78|13852.78|13971.53|13851.53|8
1646554230000|2022-03-06 08:10:30|13972.75|13852.75|13969.05|13849.05|13972.75|13852.75|13969.05|13849.05|9
1646554240000|2022-03-06 08:10:40|13969.02|13849.02|13970.07|13850.07|13970.07|13850.07|13969.02|13849.02|10
1646554250000|2022-03-06 08:10:50|13970.15|13850.15|13970.67|13850.67|13970.73|13850.73|13970.02|13850.02|9
1646554260000|2022-03-06 08:11:00|13970.85|13850.85|13972.58|13852.58|13972.58|13852.58|13970.85|13850.85|9
1646554270000|2022-03-06 08:11:10|13973.04|13853.04|13975.17|13855.17|13975.17|13855.17|13973.04|13853.04|10
1646554280000|2022-03-06 08:11:20|13975.21|13855.21|13975.21|13855.21|13975.59|13855.59|13975.13|13855.13|10
1646554290000|2022-03-06 08:11:30|13975.18|13855.18|13974.13|13854.13|13975.18|13855.18|13974.13|13854.13|9
1646554300000|2022-03-06 08:11:40|13974.29|13854.29|13970.72|13850.72|13974.29|13854.29|13970.72|13850.72|9
1646554310000|2022-03-06 08:11:50|13970.5|13850.5|13969.81|13849.81|13970.5|13850.5|13969.64|13849.64|8
1646554320000|2022-03-06 08:12:00|13969.97|13849.97|13971.18|13851.18|13971.37|13851.37|13969.97|13849.97|10
1646554330000|2022-03-06 08:12:10|13971.21|13851.21|13971.28|13851.28|13971.31|13851.31|13971.2|13851.2|8
1646554340000|2022-03-06 08:12:20|13971.64|13851.64|13971.38|13851.38|13971.64|13851.64|13971.33|13851.33|10
1646554350000|2022-03-06 08:12:30|13972.43|13852.43|13971.09|13851.09|13972.43|13852.43|13971.09|13851.09|9
1646554360000|2022-03-06 08:12:40|13970.93|13850.93|13971.08|13851.08|13971.08|13851.08|13970.92|13850.92|9
1646554370000|2022-03-06 08:12:50|13971.22|13851.22|13970.57|13850.57|13971.8|13851.8|13970.57|13850.57|6
1646554380000|2022-03-06 08:13:00|13970.31|13850.31|13971|13851|13971|13851|13970.18|13850.18|8
1646554390000|2022-03-06 08:13:10|13971.2|13851.2|13973.29|13853.29|13973.29|13853.29|13971.2|13851.2|10
1646554400000|2022-03-06 08:13:20|13973.36|13853.36|13974.9|13854.9|13974.92|13854.92|13973.36|13853.36|10
1646554410000|2022-03-06 08:13:30|13974.86|13854.86|13978.54|13858.54|13978.54|13858.54|13974.86|13854.86|10
1646554420000|2022-03-06 08:13:40|13979.01|13859.01|13982.5|13862.5|13982.5|13862.5|13979.01|13859.01|10
1646554430000|2022-03-06 08:13:50|13982.77|13862.77|13981.85|13861.85|13983.34|13863.34|13981.85|13861.85|9
1646554440000|2022-03-06 08:14:00|13981.91|13861.91|13980.96|13860.96|13981.94|13861.94|13980.96|13860.96|10
1646554450000|2022-03-06 08:14:10|13981.01|13861.01|13982.16|13862.16|13982.16|13862.16|13981.01|13861.01|9
1646554460000|2022-03-06 08:14:20|13982.33|13862.33|13984|13864|13984.19|13864.19|13982.33|13862.33|9
1646554470000|2022-03-06 08:14:30|13983.97|13863.97|13985.26|13865.26|13985.71|13865.71|13983.97|13863.97|10
1646554480000|2022-03-06 08:14:40|13985.15|13865.15|13984.8|13864.8|13985.15|13865.15|13984.58|13864.58|9
1646554490000|2022-03-06 08:14:50|13984.81|13864.81|13984.04|13864.04|13984.81|13864.81|13984.04|13864.04|8
1646554500000|2022-03-06 08:15:00|13983.94|13863.94|13985.44|13865.44|13985.44|13865.44|13983.89|13863.89|9
1646554510000|2022-03-06 08:15:10|13985.13|13865.13|13984.5|13864.5|13985.13|13865.13|13984.19|13864.19|9
1646554520000|2022-03-06 08:15:20|13984.57|13864.57|13983.76|13863.76|13984.58|13864.58|13983.76|13863.76|10
1646554530000|2022-03-06 08:15:30|13984.04|13864.04|13983.7|13863.7|13984.04|13864.04|13983.6|13863.6|8
1646554540000|2022-03-06 08:15:40|13983.58|13863.58|13982.36|13862.36|13983.58|13863.58|13982.31|13862.31|7
1646554550000|2022-03-06 08:15:50|13982.3|13862.3|13982.33|13862.33|13982.81|13862.81|13981.86|13861.86|8
1646554560000|2022-03-06 08:16:00|13982.32|13862.32|13980.29|13860.29|13982.34|13862.34|13980.19|13860.19|10
1646554570000|2022-03-06 08:16:10|13980.28|13860.28|13980.21|13860.21|13980.5|13860.5|13980.18|13860.18|9
1646554580000|2022-03-06 08:16:20|13980.44|13860.44|13979.71|13859.71|13980.75|13860.75|13979.71|13859.71|9
1646554590000|2022-03-06 08:16:30|13979.77|13859.77|13980.27|13860.27|13980.48|13860.48|13979.77|13859.77|9
1646554600000|2022-03-06 08:16:40|13980.32|13860.32|13980.56|13860.56|13980.56|13860.56|13980.26|13860.26|9
1646554610000|2022-03-06 08:16:50|13980.69|13860.69|13980.51|13860.51|13980.73|13860.73|13980.41|13860.41|9
1646554620000|2022-03-06 08:17:00|13980.37|13860.37|13980.23|13860.23|13980.37|13860.37|13979.57|13859.57|10
1646554630000|2022-03-06 08:17:10|13980.28|13860.28|13980.24|13860.24|13980.75|13860.75|13980.24|13860.24|10
1646554640000|2022-03-06 08:17:20|13980.15|13860.15|13978.63|13858.63|13980.15|13860.15|13978.63|13858.63|10
1646554650000|2022-03-06 08:17:30|13978.61|13858.61|13977.66|13857.66|13978.61|13858.61|13977.66|13857.66|8
1646554660000|2022-03-06 08:17:40|13977.67|13857.67|13976.67|13856.67|13977.67|13857.67|13976.54|13856.54|10
1646554670000|2022-03-06 08:17:50|13976.44|13856.44|13976.64|13856.64|13976.64|13856.64|13976.18|13856.18|10
1646554680000|2022-03-06 08:18:00|13976.77|13856.77|13978.73|13858.73|13978.73|13858.73|13976.77|13856.77|10
1646554690000|2022-03-06 08:18:10|13978.38|13858.38|13978.31|13858.31|13978.38|13858.38|13977.96|13857.96|10
1646554700000|2022-03-06 08:18:20|13978.26|13858.26|13978.66|13858.66|13978.86|13858.86|13978.19|13858.19|9
1646554710000|2022-03-06 08:18:30|13978.73|13858.73|13979.65|13859.65|13979.85|13859.85|13978.73|13858.73|10
1646554720000|2022-03-06 08:18:40|13980.64|13860.64|13981.63|13861.63|13981.63|13861.63|13980.61|13860.61|9
1646554730000|2022-03-06 08:18:50|13981.64|13861.64|13982|13862|13982.22|13862.22|13981.41|13861.41|9
1646554740000|2022-03-06 08:19:00|13982.07|13862.07|13984.15|13864.15|13984.15|13864.15|13982.07|13862.07|9
1646554750000|2022-03-06 08:19:10|13984.08|13864.08|13983.49|13863.49|13984.08|13864.08|13983.18|13863.18|10
1646554760000|2022-03-06 08:19:20|13983.5|13863.5|13984.96|13864.96|13984.96|13864.96|13983.5|13863.5|10
1646554770000|2022-03-06 08:19:30|13985.04|13865.04|13984.8|13864.8|13985.04|13865.04|13984.7|13864.7|7
1646554780000|2022-03-06 08:19:40|13984.89|13864.89|13984.81|13864.81|13984.98|13864.98|13984.78|13864.78|8
1646554790000|2022-03-06 08:19:50|13984.75|13864.75|13985.78|13865.78|13985.78|13865.78|13984.75|13864.75|10
1646554800000|2022-03-06 08:20:00|13985.66|13865.66|13985.03|13865.03|13985.66|13865.66|13984.99|13864.99|7
1646554810000|2022-03-06 08:20:10|13985.01|13865.01|13984.84|13864.84|13985.19|13865.19|13984.6|13864.6|10
1646554820000|2022-03-06 08:20:20|13984.79|13864.79|13984.41|13864.41|13984.98|13864.98|13984.41|13864.41|8
1646554830000|2022-03-06 08:20:30|13985.2|13865.2|13984.85|13864.85|13985.2|13865.2|13984.65|13864.65|10
1646554840000|2022-03-06 08:20:40|13984.95|13864.95|13983.97|13863.97|13984.97|13864.97|13983.96|13863.96|10
1646554850000|2022-03-06 08:20:50|13984.08|13864.08|13985.42|13865.42|13985.5|13865.5|13984.08|13864.08|9
1646554860000|2022-03-06 08:21:00|13985.44|13865.44|13986.85|13866.85|13986.94|13866.94|13985.44|13865.44|9
1646554870000|2022-03-06 08:21:10|13986.65|13866.65|13985.55|13865.55|13986.65|13866.65|13985.55|13865.55|8
1646554880000|2022-03-06 08:21:20|13985.66|13865.66|13986.51|13866.51|13986.56|13866.56|13985.66|13865.66|10
1646554890000|2022-03-06 08:21:30|13986.47|13866.47|13984.74|13864.74|13986.47|13866.47|13984.74|13864.74|8
1646554900000|2022-03-06 08:21:40|13984.66|13864.66|13984.58|13864.58|13984.66|13864.66|13984.44|13864.44|7
1646554910000|2022-03-06 08:21:50|13985.01|13865.01|13985.15|13865.15|13985.15|13865.15|13984.97|13864.97|6
1646554920000|2022-03-06 08:22:00|13985.33|13865.33|13984.96|13864.96|13985.36|13865.36|13984.96|13864.96|9
1646554930000|2022-03-06 08:22:10|13984.85|13864.85|13984.92|13864.92|13985.03|13865.03|13984.4|13864.4|10
1646554940000|2022-03-06 08:22:20|13984.86|13864.86|13985.17|13865.17|13985.17|13865.17|13984.5|13864.5|8
1646554950000|2022-03-06 08:22:30|13985.32|13865.32|13986.43|13866.43|13986.54|13866.54|13985.32|13865.32|9
1646554960000|2022-03-06 08:22:40|13986.74|13866.74|13988.49|13868.49|13988.49|13868.49|13986.74|13866.74|10
1646554970000|2022-03-06 08:22:50|13988.26|13868.26|13989.3|13869.3|13989.3|13869.3|13988.26|13868.26|8
1646554980000|2022-03-06 08:23:00|13989.28|13869.28|13988.8|13868.8|13989.28|13869.28|13988.69|13868.69|9
1646554990000|2022-03-06 08:23:10|13989.22|13869.22|13991.77|13871.77|13991.86|13871.86|13989.22|13869.22|10
1646555000000|2022-03-06 08:23:20|13991.42|13871.42|13989.43|13869.43|13991.42|13871.42|13989.43|13869.43|10
1646555010000|2022-03-06 08:23:30|13989.7|13869.7|13973.77|13853.77|13989.7|13869.7|13973.77|13853.77|10
1646555020000|2022-03-06 08:23:40|13972.93|13852.93|13968.28|13848.28|13972.93|13852.93|13968.28|13848.28|10
1646555030000|2022-03-06 08:23:50|13968.29|13848.29|13969.81|13849.81|13969.81|13849.81|13968.14|13848.14|10
1646555040000|2022-03-06 08:24:00|13970.2|13850.2|13970.58|13850.58|13971.05|13851.05|13970.1|13850.1|10
1646555050000|2022-03-06 08:24:10|13970.35|13850.35|13971.99|13851.99|13972.24|13852.24|13970.32|13850.32|10
1646555060000|2022-03-06 08:24:20|13971.42|13851.42|13970.64|13850.64|13971.57|13851.57|13970.64|13850.64|7
1646555070000|2022-03-06 08:24:30|13970.66|13850.66|13971.95|13851.95|13971.95|13851.95|13970.66|13850.66|9
1646555080000|2022-03-06 08:24:40|13972.15|13852.15|13972.75|13852.75|13972.92|13852.92|13972.11|13852.11|10
1646555090000|2022-03-06 08:24:50|13973.01|13853.01|13974.7|13854.7|13974.78|13854.78|13973.01|13853.01|10
1646555100000|2022-03-06 08:25:00|13974.93|13854.93|13975.13|13855.13|13975.55|13855.55|13974.63|13854.63|9
1646555110000|2022-03-06 08:25:10|13975.07|13855.07|13975.09|13855.09|13975.26|13855.26|13974.25|13854.25|10
1646555120000|2022-03-06 08:25:20|13975.25|13855.25|13979.75|13859.75|13979.75|13859.75|13975.25|13855.25|10
1646555130000|2022-03-06 08:25:30|13979.93|13859.93|13981.88|13861.88|13982.35|13862.35|13979.93|13859.93|10
1646555140000|2022-03-06 08:25:40|13981.83|13861.83|13981.17|13861.17|13981.83|13861.83|13981.01|13861.01|10
1646555150000|2022-03-06 08:25:50|13981.22|13861.22|13986.15|13866.15|13986.15|13866.15|13980.08|13860.08|9
1646555160000|2022-03-06 08:26:00|13986.21|13866.21|13994.76|13874.76|13994.76|13874.76|13986.21|13866.21|9
1646555170000|2022-03-06 08:26:10|13994.66|13874.66|13996.91|13876.91|13996.91|13876.91|13994.66|13874.66|10
1646555180000|2022-03-06 08:26:20|13997.35|13877.35|13997.06|13877.06|13997.43|13877.43|13997.06|13877.06|10
1646555190000|2022-03-06 08:26:30|13997.02|13877.02|13996.99|13876.99|13997.28|13877.28|13996.97|13876.97|9
1646555200000|2022-03-06 08:26:40|13997.19|13877.19|13996.72|13876.72|13997.19|13877.19|13996.04|13876.04|10
1646555210000|2022-03-06 08:26:50|13997.23|13877.23|13996.26|13876.26|13997.23|13877.23|13996.08|13876.08|9
1646555220000|2022-03-06 08:27:00|13996.21|13876.21|13995.37|13875.37|13996.21|13876.21|13995.37|13875.37|10
1646555230000|2022-03-06 08:27:10|13995.38|13875.38|13996.39|13876.39|13996.45|13876.45|13995.11|13875.11|9
1646555240000|2022-03-06 08:27:20|13996.63|13876.63|13997.43|13877.43|13997.49|13877.49|13996.63|13876.63|10
1646555250000|2022-03-06 08:27:30|13997.76|13877.76|13997.85|13877.85|13997.97|13877.97|13997.59|13877.59|8
1646555260000|2022-03-06 08:27:40|13997.67|13877.67|13997.6|13877.6|13998|13878|13996.92|13876.92|9
1646555270000|2022-03-06 08:27:50|13997.65|13877.65|13996.68|13876.68|13997.65|13877.65|13996.68|13876.68|6
1646555280000|2022-03-06 08:28:00|13996.75|13876.75|13992.85|13872.85|13996.75|13876.75|13992.35|13872.35|9
1646555290000|2022-03-06 08:28:10|13992.44|13872.44|13991.4|13871.4|13992.44|13872.44|13991.25|13871.25|10
1646555300000|2022-03-06 08:28:20|13991.66|13871.66|13991.65|13871.65|13991.79|13871.79|13991.34|13871.34|10
1646555310000|2022-03-06 08:28:30|13991.71|13871.71|13992.48|13872.48|13992.48|13872.48|13991.4|13871.4|9
1646555320000|2022-03-06 08:28:40|13992.63|13872.63|13996.32|13876.32|13996.32|13876.32|13992.63|13872.63|10
1646555330000|2022-03-06 08:28:50|13996.2|13876.2|13996.09|13876.09|13996.47|13876.47|13995.96|13875.96|9
1646555340000|2022-03-06 08:29:00|13995.99|13875.99|13996.09|13876.09|13996.09|13876.09|13995.71|13875.71|9
1646555350000|2022-03-06 08:29:10|13996.03|13876.03|13996.7|13876.7|13996.71|13876.71|13996.03|13876.03|10
1646555360000|2022-03-06 08:29:20|13997.18|13877.18|13997.84|13877.84|13997.84|13877.84|13997.18|13877.18|9
1646555370000|2022-03-06 08:29:30|13997.8|13877.8|13997.08|13877.08|13997.8|13877.8|13996.96|13876.96|10
1646555380000|2022-03-06 08:29:40|13996.97|13876.97|13995.99|13875.99|13997.77|13877.77|13995.99|13875.99|9
1646555390000|2022-03-06 08:29:50|13996|13876|13996.19|13876.19|13996.33|13876.33|13996|13876|8
1646555400000|2022-03-06 08:30:00|13996.2|13876.2|13997.75|13877.75|13997.75|13877.75|13996.2|13876.2|10
1646555410000|2022-03-06 08:30:10|13998.09|13878.09|13999.15|13879.15|13999.55|13879.55|13998.09|13878.09|10
1646555420000|2022-03-06 08:30:20|13999.14|13879.14|13999.51|13879.51|13999.51|13879.51|13999|13879|9
1646555430000|2022-03-06 08:30:30|13999.58|13879.58|14000.08|13880.08|14000.08|13880.08|13999.5|13879.5|6
1646555440000|2022-03-06 08:30:40|14000.33|13880.33|14000.05|13880.05|14000.41|13880.41|13999.86|13879.86|10
1646555450000|2022-03-06 08:30:50|13999.85|13879.85|13999.65|13879.65|13999.85|13879.85|13999.47|13879.47|10
1646555460000|2022-03-06 08:31:00|13999.25|13879.25|13998.97|13878.97|13999.45|13879.45|13998.97|13878.97|6
1646555470000|2022-03-06 08:31:10|13998.98|13878.98|13998.8|13878.8|13999.04|13879.04|13998.79|13878.79|7
1646555480000|2022-03-06 08:31:20|13998.75|13878.75|13999.4|13879.4|13999.4|13879.4|13998.73|13878.73|9
1646555490000|2022-03-06 08:31:30|13999.21|13879.21|13999.58|13879.58|13999.58|13879.58|13998.89|13878.89|9
1646555500000|2022-03-06 08:31:40|13999.59|13879.59|13999.99|13879.99|13999.99|13879.99|13998.82|13878.82|10
1646555510000|2022-03-06 08:31:50|13999.87|13879.87|13998.82|13878.82|13999.87|13879.87|13998.82|13878.82|10
1646555520000|2022-03-06 08:32:00|13998.76|13878.76|13999.07|13879.07|13999.07|13879.07|13998.69|13878.69|8
1646555530000|2022-03-06 08:32:10|13999.15|13879.15|13999.11|13879.11|13999.27|13879.27|13998.86|13878.86|9
1646555540000|2022-03-06 08:32:20|13999.19|13879.19|13997.13|13877.13|13999.58|13879.58|13997.13|13877.13|10
1646555550000|2022-03-06 08:32:30|13995.89|13875.89|13990.25|13870.25|13995.89|13875.89|13990.25|13870.25|10
1646555560000|2022-03-06 08:32:40|13990.06|13870.06|13987.32|13867.32|13990.06|13870.06|13987.32|13867.32|10
1646555570000|2022-03-06 08:32:50|13987.2|13867.2|13987.83|13867.83|13987.86|13867.86|13986.73|13866.73|10
1646555580000|2022-03-06 08:33:00|13987.91|13867.91|13987.57|13867.57|13988.04|13868.04|13987.54|13867.54|10
1646555590000|2022-03-06 08:33:10|13987.02|13867.02|13984.77|13864.77|13987.02|13867.02|13984.77|13864.77|9
1646555600000|2022-03-06 08:33:20|13984.62|13864.62|13982.07|13862.07|13984.62|13864.62|13982.07|13862.07|8
1646555610000|2022-03-06 08:33:30|13981.68|13861.68|13978.11|13858.11|13981.68|13861.68|13978.11|13858.11|10
1646555620000|2022-03-06 08:33:40|13978.03|13858.03|13979.18|13859.18|13979.63|13859.63|13978.03|13858.03|10
1646555630000|2022-03-06 08:33:50|13979|13859|13977.63|13857.63|13979|13859|13977.63|13857.63|10
1646555640000|2022-03-06 08:34:00|13977.59|13857.59|13975.73|13855.73|13977.59|13857.59|13975.18|13855.18|10
1646555650000|2022-03-06 08:34:10|13975.42|13855.42|13967.74|13847.74|13975.42|13855.42|13967.74|13847.74|10
1646555660000|2022-03-06 08:34:20|13967.9|13847.9|13960.96|13840.96|13967.9|13847.9|13960.74|13840.74|10
1646555670000|2022-03-06 08:34:30|13960.53|13840.53|13959.63|13839.63|13960.88|13840.88|13959.04|13839.04|10
1646555680000|2022-03-06 08:34:40|13959.44|13839.44|13961.46|13841.46|13961.46|13841.46|13959.44|13839.44|10
1646555690000|2022-03-06 08:34:50|13961.43|13841.43|13961.99|13841.99|13962.02|13842.02|13961.38|13841.38|9
1646555700000|2022-03-06 08:35:00|13962.12|13842.12|13961.25|13841.25|13962.31|13842.31|13961.25|13841.25|9
1646555710000|2022-03-06 08:35:10|13960.87|13840.87|13962.2|13842.2|13962.21|13842.21|13960.71|13840.71|10
1646555720000|2022-03-06 08:35:20|13962.13|13842.13|13963.48|13843.48|13963.51|13843.51|13962.13|13842.13|8
1646555730000|2022-03-06 08:35:30|13963.77|13843.77|13963.66|13843.66|13964.23|13844.23|13963.51|13843.51|10
1646555740000|2022-03-06 08:35:40|13963.5|13843.5|13962.62|13842.62|13963.5|13843.5|13962.62|13842.62|9
1646555750000|2022-03-06 08:35:50|13962.56|13842.56|13962.05|13842.05|13962.56|13842.56|13962.05|13842.05|10
1646555760000|2022-03-06 08:36:00|13962.16|13842.16|13960.8|13840.8|13962.4|13842.4|13960.8|13840.8|9
1646555770000|2022-03-06 08:36:10|13960.69|13840.69|13958.94|13838.94|13960.85|13840.85|13958.94|13838.94|10
1646555780000|2022-03-06 08:36:20|13958.56|13838.56|13957.96|13837.96|13958.84|13838.84|13957.96|13837.96|10
1646555790000|2022-03-06 08:36:30|13958.41|13838.41|13959.48|13839.48|13959.48|13839.48|13958.41|13838.41|10
1646555800000|2022-03-06 08:36:40|13960.24|13840.24|13961.09|13841.09|13961.09|13841.09|13959.94|13839.94|10
1646555810000|2022-03-06 08:36:50|13961.21|13841.21|13961.08|13841.08|13961.32|13841.32|13960.66|13840.66|9
1646555820000|2022-03-06 08:37:00|13962.1|13842.1|13962.9|13842.9|13962.9|13842.9|13961.93|13841.93|10
1646555830000|2022-03-06 08:37:10|13962.92|13842.92|13962.62|13842.62|13962.98|13842.98|13962.62|13842.62|8
1646555840000|2022-03-06 08:37:20|13962.56|13842.56|13959.92|13839.92|13962.56|13842.56|13959.92|13839.92|10
1646555850000|2022-03-06 08:37:30|13960.14|13840.14|13963.48|13843.48|13963.48|13843.48|13960.12|13840.12|10
1646555860000|2022-03-06 08:37:40|13963.64|13843.64|13966.04|13846.04|13966.26|13846.26|13963.64|13843.64|10
1646555870000|2022-03-06 08:37:50|13965.7|13845.7|13964.25|13844.25|13965.7|13845.7|13964.25|13844.25|10
1646555880000|2022-03-06 08:38:00|13964.19|13844.19|13964.46|13844.46|13965.02|13845.02|13964.04|13844.04|9
1646555890000|2022-03-06 08:38:10|13964.48|13844.48|13966.18|13846.18|13966.4|13846.4|13964.28|13844.28|9
1646555900000|2022-03-06 08:38:20|13966.2|13846.2|13965.84|13845.84|13966.92|13846.92|13965.84|13845.84|10
1646555910000|2022-03-06 08:38:30|13966.04|13846.04|13967.28|13847.28|13967.28|13847.28|13965.84|13845.84|8
1646555920000|2022-03-06 08:38:40|13967.43|13847.43|13967.1|13847.1|13967.71|13847.71|13966.77|13846.77|10
1646555930000|2022-03-06 08:38:50|13967.61|13847.61|13967.82|13847.82|13967.83|13847.83|13967.59|13847.59|10
1646555940000|2022-03-06 08:39:00|13968.01|13848.01|13968|13848|13968.78|13848.78|13967.76|13847.76|10
1646555950000|2022-03-06 08:39:10|13967.91|13847.91|13967.61|13847.61|13967.91|13847.91|13967.58|13847.58|9
1646555960000|2022-03-06 08:39:20|13967.44|13847.44|13966.85|13846.85|13967.44|13847.44|13966.84|13846.84|10
1646555970000|2022-03-06 08:39:30|13966.24|13846.24|13965.21|13845.21|13966.24|13846.24|13965.08|13845.08|10
1646555980000|2022-03-06 08:39:40|13965.04|13845.04|13966.45|13846.45|13966.45|13846.45|13965.04|13845.04|10
1646555990000|2022-03-06 08:39:50|13967.07|13847.07|13966.94|13846.94|13967.07|13847.07|13965.65|13845.65|9
1646556000000|2022-03-06 08:40:00|13966.9|13846.9|13967.61|13847.61|13967.61|13847.61|13966.9|13846.9|9
1646556010000|2022-03-06 08:40:10|13967.78|13847.78|13966.4|13846.4|13967.84|13847.84|13966.4|13846.4|10
1646556020000|2022-03-06 08:40:20|13966.26|13846.26|13967|13847|13967.07|13847.07|13966.26|13846.26|10
1646556030000|2022-03-06 08:40:30|13966.94|13846.94|13966.72|13846.72|13967.17|13847.17|13966.68|13846.68|10
1646556040000|2022-03-06 08:40:40|13966.84|13846.84|13968.27|13848.27|13968.27|13848.27|13966.72|13846.72|10
1646556050000|2022-03-06 08:40:50|13968.18|13848.18|13967.37|13847.37|13968.18|13848.18|13967.37|13847.37|10
1646556060000|2022-03-06 08:41:00|13967.35|13847.35|13965.97|13845.97|13967.46|13847.46|13965.97|13845.97|10
1646556070000|2022-03-06 08:41:10|13965.81|13845.81|13966.74|13846.74|13966.74|13846.74|13965.81|13845.81|9
1646556080000|2022-03-06 08:41:20|13966.66|13846.66|13966.78|13846.78|13966.89|13846.89|13966.63|13846.63|10
1646556090000|2022-03-06 08:41:30|13967.04|13847.04|13967.49|13847.49|13967.49|13847.49|13967.04|13847.04|10
1646556100000|2022-03-06 08:41:40|13967.51|13847.51|13967.83|13847.83|13967.93|13847.93|13966.8|13846.8|10
1646556110000|2022-03-06 08:41:50|13967.7|13847.7|13967.46|13847.46|13967.79|13847.79|13967.43|13847.43|9
1646556120000|2022-03-06 08:42:00|13967.48|13847.48|13967.67|13847.67|13967.67|13847.67|13967.43|13847.43|5
1646556130000|2022-03-06 08:42:10|13967.87|13847.87|13967.64|13847.64|13967.87|13847.87|13967.52|13847.52|10
1646556140000|2022-03-06 08:42:20|13967.67|13847.67|13966.79|13846.79|13967.67|13847.67|13965.99|13845.99|9
1646556150000|2022-03-06 08:42:30|13966.59|13846.59|13966.58|13846.58|13966.59|13846.59|13966.02|13846.02|10
1646556160000|2022-03-06 08:42:40|13966.85|13846.85|13968.03|13848.03|13968.11|13848.11|13966.82|13846.82|9
1646556170000|2022-03-06 08:42:50|13967.99|13847.99|13968.07|13848.07|13968.07|13848.07|13967.67|13847.67|8
1646556180000|2022-03-06 08:43:00|13967.94|13847.94|13968.52|13848.52|13968.57|13848.57|13967.92|13847.92|8
1646556190000|2022-03-06 08:43:10|13968.51|13848.51|13969.26|13849.26|13969.26|13849.26|13968.51|13848.51|9
1646556200000|2022-03-06 08:43:20|13969.19|13849.19|13968.29|13848.29|13969.19|13849.19|13967.96|13847.96|8
1646556210000|2022-03-06 08:43:30|13968.13|13848.13|13969.01|13849.01|13969.06|13849.06|13967.99|13847.99|8
1646556220000|2022-03-06 08:43:40|13968.99|13848.99|13968.88|13848.88|13969.24|13849.24|13968.88|13848.88|7
1646556230000|2022-03-06 08:43:50|13968.71|13848.71|13969.28|13849.28|13969.56|13849.56|13968.57|13848.57|9
1646556240000|2022-03-06 08:44:00|13969.08|13849.08|13969.18|13849.18|13969.18|13849.18|13968.68|13848.68|10
1646556250000|2022-03-06 08:44:10|13969.13|13849.13|13969.06|13849.06|13969.65|13849.65|13969.06|13849.06|10
1646556260000|2022-03-06 08:44:20|13969.03|13849.03|13968.92|13848.92|13969.19|13849.19|13968.92|13848.92|10
1646556270000|2022-03-06 08:44:30|13969.06|13849.06|13967.27|13847.27|13969.2|13849.2|13967.25|13847.25|10
1646556280000|2022-03-06 08:44:40|13967.21|13847.21|13968.17|13848.17|13968.17|13848.17|13966.85|13846.85|10
1646556290000|2022-03-06 08:44:50|13968.03|13848.03|13968.33|13848.33|13968.33|13848.33|13968.03|13848.03|9
1646556300000|2022-03-06 08:45:00|13968.4|13848.4|13967.3|13847.3|13968.51|13848.51|13967.3|13847.3|9
1646556310000|2022-03-06 08:45:10|13967.07|13847.07|13967.88|13847.88|13967.92|13847.92|13966.85|13846.85|10
1646556320000|2022-03-06 08:45:20|13967.9|13847.9|13968.85|13848.85|13968.85|13848.85|13967.9|13847.9|9
1646556330000|2022-03-06 08:45:30|13968.96|13848.96|13968.68|13848.68|13969.25|13849.25|13968.68|13848.68|8
1646556340000|2022-03-06 08:45:40|13969.46|13849.46|13969.67|13849.67|13969.79|13849.79|13969.46|13849.46|10
1646556350000|2022-03-06 08:45:50|13969.61|13849.61|13969.5|13849.5|13970.05|13850.05|13969.5|13849.5|9
1646556360000|2022-03-06 08:46:00|13969.27|13849.27|13969.66|13849.66|13969.91|13849.91|13969.27|13849.27|9
1646556370000|2022-03-06 08:46:10|13969.69|13849.69|13970.29|13850.29|13970.49|13850.49|13969.45|13849.45|8
1646556380000|2022-03-06 08:46:20|13969.32|13849.32|13970.51|13850.51|13970.58|13850.58|13968.97|13848.97|9
1646556390000|2022-03-06 08:46:30|13970.57|13850.57|13972.2|13852.2|13972.2|13852.2|13970.41|13850.41|9
1646556400000|2022-03-06 08:46:40|13972.67|13852.67|13974.02|13854.02|13974.21|13854.21|13972.67|13852.67|9
1646556410000|2022-03-06 08:46:50|13974.07|13854.07|13974.06|13854.06|13974.07|13854.07|13973.86|13853.86|7
1646556420000|2022-03-06 08:47:00|13974.04|13854.04|13972.97|13852.97|13974.04|13854.04|13972.88|13852.88|10
1646556430000|2022-03-06 08:47:10|13972.79|13852.79|13973.39|13853.39|13973.39|13853.39|13972.56|13852.56|10
1646556440000|2022-03-06 08:47:20|13973.51|13853.51|13974.19|13854.19|13974.4|13854.4|13973.51|13853.51|9
1646556450000|2022-03-06 08:47:30|13974.24|13854.24|13973.74|13853.74|13974.24|13854.24|13973.66|13853.66|6
1646556460000|2022-03-06 08:47:40|13973.87|13853.87|13972.35|13852.35|13973.88|13853.88|13972.18|13852.18|9
1646556470000|2022-03-06 08:47:50|13971.92|13851.92|13971.6|13851.6|13971.95|13851.95|13971.36|13851.36|8
1646556480000|2022-03-06 08:48:00|13971.44|13851.44|13970.82|13850.82|13971.44|13851.44|13970.82|13850.82|9
1646556490000|2022-03-06 08:48:10|13970.42|13850.42|13970.46|13850.46|13970.57|13850.57|13970.31|13850.31|10
1646556500000|2022-03-06 08:48:20|13970.47|13850.47|13968.51|13848.51|13970.47|13850.47|13968.51|13848.51|7
1646556510000|2022-03-06 08:48:30|13968.53|13848.53|13967.52|13847.52|13968.53|13848.53|13967.52|13847.52|10
1646556520000|2022-03-06 08:48:40|13967.5|13847.5|13965.17|13845.17|13967.5|13847.5|13965.17|13845.17|10
1646556530000|2022-03-06 08:48:50|13964.89|13844.89|13964.13|13844.13|13964.92|13844.92|13964.13|13844.13|9
1646556540000|2022-03-06 08:49:00|13964.12|13844.12|13965.09|13845.09|13965.58|13845.58|13963.74|13843.74|9
1646556550000|2022-03-06 08:49:10|13965.26|13845.26|13965.57|13845.57|13965.66|13845.66|13965.26|13845.26|10
1646556560000|2022-03-06 08:49:20|13965.62|13845.62|13966.45|13846.45|13966.64|13846.64|13965.57|13845.57|10
1646556570000|2022-03-06 08:49:30|13966.43|13846.43|13965.49|13845.49|13966.43|13846.43|13965.36|13845.36|8
1646556580000|2022-03-06 08:49:40|13965.4|13845.4|13964.46|13844.46|13965.5|13845.5|13964.46|13844.46|9
1646556590000|2022-03-06 08:49:50|13964.42|13844.42|13963.7|13843.7|13964.47|13844.47|13963.58|13843.58|10
1646556600000|2022-03-06 08:50:00|13963.82|13843.82|13964.01|13844.01|13964.07|13844.07|13963.82|13843.82|10
1646556610000|2022-03-06 08:50:10|13961.55|13841.55|13957.28|13837.28|13961.55|13841.55|13957.28|13837.28|10
1646556620000|2022-03-06 08:50:20|13957.19|13837.19|13955.67|13835.67|13957.21|13837.21|13955.09|13835.09|10
1646556630000|2022-03-06 08:50:30|13955.16|13835.16|13953.33|13833.33|13955.16|13835.16|13952.62|13832.62|10
1646556640000|2022-03-06 08:50:40|13952.99|13832.99|13950.25|13830.25|13953.17|13833.17|13950.25|13830.25|10
1646556650000|2022-03-06 08:50:50|13950.39|13830.39|13949.42|13829.42|13950.39|13830.39|13949.42|13829.42|8
1646556660000|2022-03-06 08:51:00|13948.88|13828.88|13947.31|13827.31|13948.88|13828.88|13947.18|13827.18|9
1646556670000|2022-03-06 08:51:10|13947.55|13827.55|13947.85|13827.85|13947.9|13827.9|13947.48|13827.48|10
1646556680000|2022-03-06 08:51:20|13947.89|13827.89|13947.47|13827.47|13948.68|13828.68|13947.47|13827.47|10
1646556690000|2022-03-06 08:51:30|13945.94|13825.94|13946.19|13826.19|13946.31|13826.31|13945.94|13825.94|9
1646556700000|2022-03-06 08:51:40|13946.08|13826.08|13946.84|13826.84|13946.84|13826.84|13946.08|13826.08|9
1646556710000|2022-03-06 08:51:50|13946.87|13826.87|13946.46|13826.46|13947.39|13827.39|13946.46|13826.46|9
1646556720000|2022-03-06 08:52:00|13946.52|13826.52|13946.55|13826.55|13946.67|13826.67|13946.47|13826.47|10
1646556730000|2022-03-06 08:52:10|13946.14|13826.14|13946.66|13826.66|13946.66|13826.66|13946.14|13826.14|5
1646556740000|2022-03-06 08:52:20|13947.22|13827.22|13945.81|13825.81|13947.22|13827.22|13945.81|13825.81|9
1646556750000|2022-03-06 08:52:30|13945.64|13825.64|13944.93|13824.93|13945.64|13825.64|13944.73|13824.73|10
1646556760000|2022-03-06 08:52:40|13944.83|13824.83|13944.23|13824.23|13945.42|13825.42|13944.23|13824.23|10
1646556770000|2022-03-06 08:52:50|13944.24|13824.24|13944.06|13824.06|13944.24|13824.24|13944.03|13824.03|10
1646556780000|2022-03-06 08:53:00|13943.67|13823.67|13941.59|13821.59|13943.67|13823.67|13941.59|13821.59|10
1646556790000|2022-03-06 08:53:10|13941.31|13821.31|13940.94|13820.94|13941.4|13821.4|13940.94|13820.94|8
1646556800000|2022-03-06 08:53:20|13941.02|13821.02|13941.56|13821.56|13941.56|13821.56|13941.02|13821.02|9
1646556810000|2022-03-06 08:53:30|13942.02|13822.02|13941.62|13821.62|13942.2|13822.2|13941.33|13821.33|10
1646556820000|2022-03-06 08:53:40|13941.55|13821.55|13942.31|13822.31|13942.31|13822.31|13941.53|13821.53|10
1646556830000|2022-03-06 08:53:50|13942.38|13822.38|13942.39|13822.39|13942.5|13822.5|13942.33|13822.33|10
1646556840000|2022-03-06 08:54:00|13942.35|13822.35|13941.96|13821.96|13942.45|13822.45|13941.96|13821.96|10
1646556850000|2022-03-06 08:54:10|13942.1|13822.1|13942.27|13822.27|13942.31|13822.31|13942.1|13822.1|9
1646556860000|2022-03-06 08:54:20|13942.06|13822.06|13942.4|13822.4|13942.4|13822.4|13942.04|13822.04|5
1646556870000|2022-03-06 08:54:30|13942.36|13822.36|13942.19|13822.19|13942.43|13822.43|13942.14|13822.14|9
1646556880000|2022-03-06 08:54:40|13942.29|13822.29|13942.89|13822.89|13942.9|13822.9|13942.16|13822.16|10
1646556890000|2022-03-06 08:54:50|13944.07|13824.07|13945.32|13825.32|13945.46|13825.46|13944.07|13824.07|10
1646556900000|2022-03-06 08:55:00|13945.34|13825.34|13945.82|13825.82|13945.89|13825.89|13945.3|13825.3|10
1646556910000|2022-03-06 08:55:10|13946.3|13826.3|13947.5|13827.5|13947.5|13827.5|13945.98|13825.98|10
1646556920000|2022-03-06 08:55:20|13948.17|13828.17|13948.27|13828.27|13948.3|13828.3|13947.81|13827.81|9
1646556930000|2022-03-06 08:55:30|13948.52|13828.52|13949.97|13829.97|13950.05|13830.05|13948.51|13828.51|8
1646556940000|2022-03-06 08:55:40|13949.98|13829.98|13950.38|13830.38|13950.46|13830.46|13949.98|13829.98|8
1646556950000|2022-03-06 08:55:50|13950.36|13830.36|13949.84|13829.84|13950.36|13830.36|13949.75|13829.75|10
1646556960000|2022-03-06 08:56:00|13949.78|13829.78|13949.84|13829.84|13949.91|13829.91|13949.73|13829.73|6
1646556970000|2022-03-06 08:56:10|13949.79|13829.79|13949.45|13829.45|13949.86|13829.86|13949.17|13829.17|7
1646556980000|2022-03-06 08:56:20|13949.5|13829.5|13950.57|13830.57|13950.57|13830.57|13949.5|13829.5|8
1646556990000|2022-03-06 08:56:30|13950.75|13830.75|13950.99|13830.99|13951|13831|13949.92|13829.92|9
1646557000000|2022-03-06 08:56:40|13950.97|13830.97|13950.96|13830.96|13951.21|13831.21|13950.95|13830.95|9
1646557010000|2022-03-06 08:56:50|13951.09|13831.09|13951.46|13831.46|13951.49|13831.49|13951.09|13831.09|8
1646557020000|2022-03-06 08:57:00|13951.82|13831.82|13951.9|13831.9|13952.01|13832.01|13951.82|13831.82|6
1646557030000|2022-03-06 08:57:10|13951.95|13831.95|13950.01|13830.01|13951.98|13831.98|13950.01|13830.01|10
1646557040000|2022-03-06 08:57:20|13950.02|13830.02|13949.3|13829.3|13950.02|13830.02|13949.25|13829.25|9
1646557050000|2022-03-06 08:57:30|13949.72|13829.72|13949.98|13829.98|13949.98|13829.98|13949|13829|10
1646557060000|2022-03-06 08:57:40|13950.09|13830.09|13951.1|13831.1|13951.1|13831.1|13950.09|13830.09|7
1646557070000|2022-03-06 08:57:50|13951.48|13831.48|13952.23|13832.23|13952.23|13832.23|13951.45|13831.45|9
1646557080000|2022-03-06 08:58:00|13952.47|13832.47|13953.27|13833.27|13953.27|13833.27|13952.47|13832.47|8
1646557090000|2022-03-06 08:58:10|13953.28|13833.28|13954.31|13834.31|13954.31|13834.31|13953.28|13833.28|9
1646557100000|2022-03-06 08:58:20|13954.34|13834.34|13954.27|13834.27|13954.45|13834.45|13954.26|13834.26|9
1646557110000|2022-03-06 08:58:30|13954.28|13834.28|13952.03|13832.03|13954.45|13834.45|13952.03|13832.03|10
1646557120000|2022-03-06 08:58:40|13952.16|13832.16|13952.33|13832.33|13952.33|13832.33|13951.88|13831.88|6
1646557130000|2022-03-06 08:58:50|13952.35|13832.35|13950.91|13830.91|13952.35|13832.35|13950.64|13830.64|9
1646557140000|2022-03-06 08:59:00|13950.87|13830.87|13950.75|13830.75|13950.95|13830.95|13950.57|13830.57|9
1646557150000|2022-03-06 08:59:10|13950.65|13830.65|13950.05|13830.05|13950.71|13830.71|13950.05|13830.05|10
1646557160000|2022-03-06 08:59:20|13949.97|13829.97|13949.67|13829.67|13950.08|13830.08|13949.25|13829.25|10
1646557170000|2022-03-06 08:59:30|13949.88|13829.88|13951.17|13831.17|13951.17|13831.17|13949.88|13829.88|10
1646557180000|2022-03-06 08:59:40|13951.27|13831.27|13953.12|13833.12|13953.12|13833.12|13951.27|13831.27|9
1646557190000|2022-03-06 08:59:50|13953.09|13833.09|13952.33|13832.33|13953.09|13833.09|13952.33|13832.33|9
1646557200000|2022-03-06 09:00:00|13952.14|13832.14|13945.7|13825.7|13952.3|13832.3|13945.7|13825.7|10
1646557210000|2022-03-06 09:00:10|13945.24|13825.24|13939.37|13819.37|13945.24|13825.24|13939.37|13819.37|10
1646557220000|2022-03-06 09:00:20|13939.34|13819.34|13942.4|13822.4|13942.4|13822.4|13939.02|13819.02|10
1646557230000|2022-03-06 09:00:30|13942.35|13822.35|13948.36|13828.36|13948.36|13828.36|13942.35|13822.35|9
1646557240000|2022-03-06 09:00:40|13948.73|13828.73|13948.74|13828.74|13948.81|13828.81|13948.5|13828.5|10
1646557250000|2022-03-06 09:00:50|13949.22|13829.22|13949.64|13829.64|13950.17|13830.17|13949.17|13829.17|10
1646557260000|2022-03-06 09:01:00|13949.51|13829.51|13948.83|13828.83|13949.51|13829.51|13948.79|13828.79|8
1646557270000|2022-03-06 09:01:10|13949.35|13829.35|13948.95|13828.95|13949.49|13829.49|13948.63|13828.63|10
1646557280000|2022-03-06 09:01:20|13948.97|13828.97|13948.29|13828.29|13948.97|13828.97|13948.03|13828.03|10
1646557290000|2022-03-06 09:01:30|13947.98|13827.98|13951.32|13831.32|13951.32|13831.32|13947.79|13827.79|10
1646557300000|2022-03-06 09:01:40|13950.94|13830.94|13953.88|13833.88|13953.88|13833.88|13950.94|13830.94|7
1646557310000|2022-03-06 09:01:50|13953.91|13833.91|13955.99|13835.99|13955.99|13835.99|13953.91|13833.91|10
1646557320000|2022-03-06 09:02:00|13956.55|13836.55|13956.29|13836.29|13956.75|13836.75|13956.24|13836.24|10
1646557330000|2022-03-06 09:02:10|13956.07|13836.07|13954.62|13834.62|13956.07|13836.07|13954.62|13834.62|6
1646557340000|2022-03-06 09:02:20|13954.24|13834.24|13953.52|13833.52|13954.24|13834.24|13953.37|13833.37|9
1646557350000|2022-03-06 09:02:30|13953.54|13833.54|13953.81|13833.81|13953.81|13833.81|13953.34|13833.34|9
1646557360000|2022-03-06 09:02:40|13953.89|13833.89|13952.81|13832.81|13954.31|13834.31|13952.81|13832.81|9
1646557370000|2022-03-06 09:02:50|13952.8|13832.8|13952.36|13832.36|13952.88|13832.88|13952.24|13832.24|10
1646557380000|2022-03-06 09:03:00|13952.37|13832.37|13951.27|13831.27|13952.41|13832.41|13951.27|13831.27|8
1646557390000|2022-03-06 09:03:10|13951.15|13831.15|13947.64|13827.64|13951.15|13831.15|13947.64|13827.64|10
1646557400000|2022-03-06 09:03:20|13947.45|13827.45|13946.71|13826.71|13948.09|13828.09|13946.71|13826.71|10
1646557410000|2022-03-06 09:03:30|13946.49|13826.49|13944.1|13824.1|13946.49|13826.49|13944.1|13824.1|10
1646557420000|2022-03-06 09:03:40|13944.33|13824.33|13943.02|13823.02|13944.75|13824.75|13943.02|13823.02|10
1646557430000|2022-03-06 09:03:50|13942.77|13822.77|13941.13|13821.13|13942.77|13822.77|13941.13|13821.13|9
1646557440000|2022-03-06 09:04:00|13940.16|13820.16|13938.8|13818.8|13940.16|13820.16|13938.74|13818.74|9
1646557450000|2022-03-06 09:04:10|13938.54|13818.54|13937.5|13817.5|13938.54|13818.54|13937.5|13817.5|10
1646557460000|2022-03-06 09:04:20|13937.41|13817.41|13936.35|13816.35|13937.41|13817.41|13936.35|13816.35|9
1646557470000|2022-03-06 09:04:30|13936.34|13816.34|13927.03|13807.03|13936.34|13816.34|13927.03|13807.03|10
1646557480000|2022-03-06 09:04:40|13925.97|13805.97|13912.96|13792.96|13925.97|13805.97|13912.96|13792.96|10
1646557490000|2022-03-06 09:04:50|13912.46|13792.46|13904.1|13784.1|13912.46|13792.46|13904.1|13784.1|10
1646557500000|2022-03-06 09:05:00|13903.95|13783.95|13903.16|13783.16|13904|13784|13902.55|13782.55|10
1646557510000|2022-03-06 09:05:10|13904.81|13784.81|13906.71|13786.71|13906.71|13786.71|13904.81|13784.81|9
1646557520000|2022-03-06 09:05:20|13906.98|13786.98|13907.59|13787.59|13907.59|13787.59|13906.32|13786.32|10
1646557530000|2022-03-06 09:05:30|13907.6|13787.6|13907.56|13787.56|13907.74|13787.74|13906.95|13786.95|10
1646557540000|2022-03-06 09:05:40|13907.51|13787.51|13910.54|13790.54|13910.54|13790.54|13907.51|13787.51|9
1646557550000|2022-03-06 09:05:50|13911.51|13791.51|13913.1|13793.1|13913.1|13793.1|13911.51|13791.51|10
1646557560000|2022-03-06 09:06:00|13913.34|13793.34|13917.18|13797.18|13917.18|13797.18|13913.34|13793.34|10
1646557570000|2022-03-06 09:06:10|13917.78|13797.78|13918.43|13798.43|13918.43|13798.43|13917.78|13797.78|10
1646557580000|2022-03-06 09:06:20|13918.54|13798.54|13920.67|13800.67|13920.67|13800.67|13918.54|13798.54|10
1646557590000|2022-03-06 09:06:30|13920.72|13800.72|13923.04|13803.04|13923.04|13803.04|13920.72|13800.72|10
1646557600000|2022-03-06 09:06:40|13923.26|13803.26|13924.53|13804.53|13924.53|13804.53|13923.26|13803.26|10
1646557610000|2022-03-06 09:06:50|13923.98|13803.98|13925.52|13805.52|13925.52|13805.52|13923.98|13803.98|9
1646557620000|2022-03-06 09:07:00|13925.47|13805.47|13923.05|13803.05|13925.47|13805.47|13923.05|13803.05|10
1646557630000|2022-03-06 09:07:10|13923.64|13803.64|13924.87|13804.87|13924.87|13804.87|13923.63|13803.63|9
1646557640000|2022-03-06 09:07:20|13924.9|13804.9|13925.85|13805.85|13926|13806|13924.89|13804.89|9
1646557650000|2022-03-06 09:07:30|13925.71|13805.71|13925.81|13805.81|13925.81|13805.81|13925.33|13805.33|10
1646557660000|2022-03-06 09:07:40|13925.85|13805.85|13925.44|13805.44|13925.93|13805.93|13925.31|13805.31|9
1646557670000|2022-03-06 09:07:50|13925.27|13805.27|13925.32|13805.32|13925.32|13805.32|13924.56|13804.56|10
1646557680000|2022-03-06 09:08:00|13925.31|13805.31|13924.62|13804.62|13925.82|13805.82|13924.62|13804.62|10
1646557690000|2022-03-06 09:08:10|13924.4|13804.4|13921.56|13801.56|13924.4|13804.4|13921.56|13801.56|10
1646557700000|2022-03-06 09:08:20|13922.02|13802.02|13921.59|13801.59|13922.02|13802.02|13921.4|13801.4|9
1646557710000|2022-03-06 09:08:30|13921.83|13801.83|13922.39|13802.39|13922.39|13802.39|13921.83|13801.83|9
1646557720000|2022-03-06 09:08:40|13923.37|13803.37|13922.93|13802.93|13923.37|13803.37|13922.48|13802.48|10
1646557730000|2022-03-06 09:08:50|13923.08|13803.08|13922.43|13802.43|13923.4|13803.4|13922.43|13802.43|10
1646557740000|2022-03-06 09:09:00|13922.39|13802.39|13921.34|13801.34|13922.39|13802.39|13921.34|13801.34|7
1646557750000|2022-03-06 09:09:10|13921.3|13801.3|13918.9|13798.9|13921.3|13801.3|13918.9|13798.9|10
1646557760000|2022-03-06 09:09:20|13918.84|13798.84|13917.72|13797.72|13918.87|13798.87|13917.72|13797.72|10
1646557770000|2022-03-06 09:09:30|13917.68|13797.68|13916.89|13796.89|13917.73|13797.73|13916.89|13796.89|10
1646557780000|2022-03-06 09:09:40|13916.93|13796.93|13916.53|13796.53|13917.41|13797.41|13916.37|13796.37|10
1646557790000|2022-03-06 09:09:50|13916.5|13796.5|13923.06|13803.06|13923.06|13803.06|13916.5|13796.5|10
1646557800000|2022-03-06 09:10:00|13924.04|13804.04|13926.14|13806.14|13926.14|13806.14|13924.04|13804.04|10
1646557810000|2022-03-06 09:10:10|13926.16|13806.16|13928.03|13808.03|13928.65|13808.65|13925.93|13805.93|10
1646557820000|2022-03-06 09:10:20|13928.13|13808.13|13927.55|13807.55|13928.25|13808.25|13927.55|13807.55|10
1646557830000|2022-03-06 09:10:30|13928.32|13808.32|13928.07|13808.07|13928.32|13808.32|13927.96|13807.96|7
1646557840000|2022-03-06 09:10:40|13928.42|13808.42|13928.32|13808.32|13928.47|13808.47|13928.32|13808.32|8
1646557850000|2022-03-06 09:10:50|13928.37|13808.37|13929.16|13809.16|13929.16|13809.16|13928.37|13808.37|8
1646557860000|2022-03-06 09:11:00|13929.87|13809.87|13930.67|13810.67|13930.67|13810.67|13929.87|13809.87|9
1646557870000|2022-03-06 09:11:10|13930.71|13810.71|13930.89|13810.89|13931.25|13811.25|13930.52|13810.52|10
1646557880000|2022-03-06 09:11:20|13930.35|13810.35|13930.49|13810.49|13931.21|13811.21|13930.35|13810.35|10
1646557890000|2022-03-06 09:11:30|13930.48|13810.48|13929.99|13809.99|13930.51|13810.51|13929.99|13809.99|10
1646557900000|2022-03-06 09:11:40|13930|13810|13930.29|13810.29|13930.39|13810.39|13929.72|13809.72|9
1646557910000|2022-03-06 09:11:50|13930.41|13810.41|13930.13|13810.13|13930.43|13810.43|13929.74|13809.74|8
1646557920000|2022-03-06 09:12:00|13930.14|13810.14|13928.36|13808.36|13930.21|13810.21|13928.36|13808.36|10
1646557930000|2022-03-06 09:12:10|13928.4|13808.4|13928.09|13808.09|13928.45|13808.45|13927.78|13807.78|10
1646557940000|2022-03-06 09:12:20|13928.16|13808.16|13928.13|13808.13|13928.3|13808.3|13928.04|13808.04|9
1646557950000|2022-03-06 09:12:30|13928.19|13808.19|13927.82|13807.82|13928.28|13808.28|13927.82|13807.82|7
1646557960000|2022-03-06 09:12:40|13927.66|13807.66|13927.82|13807.82|13928.62|13808.62|13927.66|13807.66|8
1646557970000|2022-03-06 09:12:50|13927.97|13807.97|13928.26|13808.26|13928.55|13808.55|13927.84|13807.84|10
1646557980000|2022-03-06 09:13:00|13929.09|13809.09|13930.25|13810.25|13930.25|13810.25|13929.09|13809.09|8
1646557990000|2022-03-06 09:13:10|13930.48|13810.48|13931.72|13811.72|13931.91|13811.91|13930.48|13810.48|10
1646558000000|2022-03-06 09:13:20|13931.7|13811.7|13931.98|13811.98|13931.99|13811.99|13931.7|13811.7|10
1646558010000|2022-03-06 09:13:30|13932.62|13812.62|13933.34|13813.34|13933.34|13813.34|13932.38|13812.38|10
1646558020000|2022-03-06 09:13:40|13933.08|13813.08|13933.46|13813.46|13933.65|13813.65|13932.97|13812.97|9
1646558030000|2022-03-06 09:13:50|13933.59|13813.59|13933.74|13813.74|13933.74|13813.74|13933.5|13813.5|8
1646558040000|2022-03-06 09:14:00|13933.96|13813.96|13933.7|13813.7|13934|13814|13933.45|13813.45|10
1646558050000|2022-03-06 09:14:10|13933.73|13813.73|13933.84|13813.84|13933.99|13813.99|13933.73|13813.73|5
1646558060000|2022-03-06 09:14:20|13933.89|13813.89|13935.25|13815.25|13935.25|13815.25|13933.85|13813.85|8
1646558070000|2022-03-06 09:14:30|13935.34|13815.34|13935.93|13815.93|13936.01|13816.01|13935.31|13815.31|9
1646558080000|2022-03-06 09:14:40|13936.4|13816.4|13940.35|13820.35|13940.35|13820.35|13936.4|13816.4|9
1646558090000|2022-03-06 09:14:50|13940.32|13820.32|13938.16|13818.16|13940.32|13820.32|13938.16|13818.16|9
1646558100000|2022-03-06 09:15:00|13938.02|13818.02|13938.03|13818.03|13938.75|13818.75|13938.02|13818.02|10
1646558110000|2022-03-06 09:15:10|13938.14|13818.14|13937.94|13817.94|13939.11|13819.11|13937.94|13817.94|9
1646558120000|2022-03-06 09:15:20|13937.28|13817.28|13937.25|13817.25|13938.01|13818.01|13937.25|13817.25|8
1646558130000|2022-03-06 09:15:30|13936.89|13816.89|13936.46|13816.46|13936.89|13816.89|13936.46|13816.46|10
1646558140000|2022-03-06 09:15:40|13936.85|13816.85|13935.49|13815.49|13937.48|13817.48|13935.49|13815.49|8
1646558150000|2022-03-06 09:15:50|13935.27|13815.27|13934.3|13814.3|13935.27|13815.27|13934.21|13814.21|9
1646558160000|2022-03-06 09:16:00|13934.2|13814.2|13936.24|13816.24|13936.24|13816.24|13934.1|13814.1|10
1646558170000|2022-03-06 09:16:10|13936.01|13816.01|13935.39|13815.39|13936.01|13816.01|13935.39|13815.39|10
1646558180000|2022-03-06 09:16:20|13934.99|13814.99|13934.1|13814.1|13934.99|13814.99|13933.85|13813.85|8
1646558190000|2022-03-06 09:16:30|13934.08|13814.08|13932.65|13812.65|13934.08|13814.08|13932.65|13812.65|9
1646558200000|2022-03-06 09:16:40|13932.64|13812.64|13931.44|13811.44|13932.67|13812.67|13931.44|13811.44|10
1646558210000|2022-03-06 09:16:50|13931.25|13811.25|13930.7|13810.7|13931.65|13811.65|13930.7|13810.7|9
1646558220000|2022-03-06 09:17:00|13930.65|13810.65|13930.85|13810.85|13930.85|13810.85|13930.41|13810.41|8
1646558230000|2022-03-06 09:17:10|13931.05|13811.05|13930.3|13810.3|13931.05|13811.05|13930.16|13810.16|8
1646558240000|2022-03-06 09:17:20|13930.29|13810.29|13929.32|13809.32|13930.31|13810.31|13929.32|13809.32|9
1646558250000|2022-03-06 09:17:30|13929.4|13809.4|13928.49|13808.49|13929.52|13809.52|13928.49|13808.49|10
1646558260000|2022-03-06 09:17:40|13928.44|13808.44|13925.14|13805.14|13928.44|13808.44|13925.14|13805.14|10
1646558270000|2022-03-06 09:17:50|13925.15|13805.15|13923.7|13803.7|13925.15|13805.15|13923.7|13803.7|9
1646558280000|2022-03-06 09:18:00|13923.62|13803.62|13922.23|13802.23|13923.62|13803.62|13922.23|13802.23|9
1646558290000|2022-03-06 09:18:10|13922.16|13802.16|13921.68|13801.68|13922.16|13802.16|13921.64|13801.64|9
1646558300000|2022-03-06 09:18:20|13921.5|13801.5|13917.75|13797.75|13921.5|13801.5|13917.75|13797.75|10
1646558310000|2022-03-06 09:18:30|13917.32|13797.32|13913.8|13793.8|13917.32|13797.32|13913.8|13793.8|9
1646558320000|2022-03-06 09:18:40|13913.79|13793.79|13908.37|13788.37|13913.79|13793.79|13908.37|13788.37|10
1646558330000|2022-03-06 09:18:50|13908.42|13788.42|13904.42|13784.42|13908.42|13788.42|13904.42|13784.42|9
1646558340000|2022-03-06 09:19:00|13902.68|13782.68|13900.59|13780.59|13902.68|13782.68|13900.48|13780.48|10
1646558350000|2022-03-06 09:19:10|13900.54|13780.54|13897.97|13777.97|13900.54|13780.54|13897.82|13777.82|10
1646558360000|2022-03-06 09:19:20|13897.98|13777.98|13892.71|13772.71|13897.98|13777.98|13892.71|13772.71|10
1646558370000|2022-03-06 09:19:30|13893.16|13773.16|13890.31|13770.31|13893.16|13773.16|13890.23|13770.23|10
1646558380000|2022-03-06 09:19:40|13890.1|13770.1|13889.25|13769.25|13890.21|13770.21|13889.11|13769.11|10
1646558390000|2022-03-06 09:19:50|13889.12|13769.12|13889.88|13769.88|13889.88|13769.88|13889.12|13769.12|8
1646558400000|2022-03-06 09:20:00|13889.84|13769.84|13885.1|13765.1|13891.22|13771.22|13885.1|13765.1|10
1646558410000|2022-03-06 09:20:10|13883.77|13763.77|13879.76|13759.76|13883.77|13763.77|13878.75|13758.75|10
1646558420000|2022-03-06 09:20:20|13879.63|13759.63|13874.1|13754.1|13880.2|13760.2|13874.1|13754.1|10
1646558430000|2022-03-06 09:20:30|13872.55|13752.55|13871.44|13751.44|13872.55|13752.55|13869.98|13749.98|10
1646558440000|2022-03-06 09:20:40|13871.74|13751.74|13868.4|13748.4|13871.98|13751.98|13868.4|13748.4|10
1646558450000|2022-03-06 09:20:50|13868.01|13748.01|13867.66|13747.66|13869.48|13749.48|13867.56|13747.56|10
1646558460000|2022-03-06 09:21:00|13867.46|13747.46|13868.76|13748.76|13868.89|13748.89|13867.46|13747.46|8
1646558470000|2022-03-06 09:21:10|13868.83|13748.83|13868.67|13748.67|13869.73|13749.73|13868.67|13748.67|10
1646558480000|2022-03-06 09:21:20|13868.77|13748.77|13872.32|13752.32|13872.32|13752.32|13868.77|13748.77|10
1646558490000|2022-03-06 09:21:30|13872.57|13752.57|13876.34|13756.34|13876.34|13756.34|13872.57|13752.57|9
1646558500000|2022-03-06 09:21:40|13876.92|13756.92|13885.57|13765.57|13885.57|13765.57|13876.92|13756.92|10
1646558510000|2022-03-06 09:21:50|13885.72|13765.72|13887.54|13767.54|13887.62|13767.62|13885.72|13765.72|10
1646558520000|2022-03-06 09:22:00|13887.56|13767.56|13887.14|13767.14|13889.14|13769.14|13887.14|13767.14|10
1646558530000|2022-03-06 09:22:10|13886.07|13766.07|13885.98|13765.98|13886.3|13766.3|13885.55|13765.55|10
1646558540000|2022-03-06 09:22:20|13885.97|13765.97|13883.74|13763.74|13885.97|13765.97|13883.74|13763.74|10
1646558550000|2022-03-06 09:22:30|13882.4|13762.4|13879.5|13759.5|13882.85|13762.85|13879.5|13759.5|9
1646558560000|2022-03-06 09:22:40|13879.37|13759.37|13879.67|13759.67|13879.67|13759.67|13879.04|13759.04|9
1646558570000|2022-03-06 09:22:50|13879.3|13759.3|13879.63|13759.63|13879.63|13759.63|13878.9|13758.9|10
1646558580000|2022-03-06 09:23:00|13879.66|13759.66|13881.88|13761.88|13881.88|13761.88|13879.02|13759.02|10
1646558590000|2022-03-06 09:23:10|13882.44|13762.44|13882.26|13762.26|13882.63|13762.63|13882.26|13762.26|10
1646558600000|2022-03-06 09:23:20|13882.14|13762.14|13881.88|13761.88|13882.42|13762.42|13881.88|13761.88|10
1646558610000|2022-03-06 09:23:30|13881.44|13761.44|13881.01|13761.01|13881.49|13761.49|13881.01|13761.01|7
1646558620000|2022-03-06 09:23:40|13881.03|13761.03|13880.49|13760.49|13881.19|13761.19|13880.49|13760.49|10
1646558630000|2022-03-06 09:23:50|13880.18|13760.18|13878.2|13758.2|13880.41|13760.41|13878.2|13758.2|10
1646558640000|2022-03-06 09:24:00|13877.84|13757.84|13877.22|13757.22|13877.84|13757.84|13876.28|13756.28|9
1646558650000|2022-03-06 09:24:10|13877.01|13757.01|13877.45|13757.45|13877.68|13757.68|13876.84|13756.84|9
1646558660000|2022-03-06 09:24:20|13877.36|13757.36|13872.89|13752.89|13877.36|13757.36|13872.89|13752.89|10
1646558670000|2022-03-06 09:24:30|13872.34|13752.34|13867.62|13747.62|13872.34|13752.34|13867.62|13747.62|9
1646558680000|2022-03-06 09:24:40|13866.67|13746.67|13865.67|13745.67|13866.67|13746.67|13864.95|13744.95|10
1646558690000|2022-03-06 09:24:50|13865.53|13745.53|13865.41|13745.41|13865.76|13745.76|13865.37|13745.37|10
1646558700000|2022-03-06 09:25:00|13865.54|13745.54|13866.63|13746.63|13866.63|13746.63|13864.95|13744.95|10
1646558710000|2022-03-06 09:25:10|13866.4|13746.4|13868.59|13748.59|13869.45|13749.45|13866.4|13746.4|10
1646558720000|2022-03-06 09:25:20|13868.47|13748.47|13867.78|13747.78|13868.47|13748.47|13867.73|13747.73|9
1646558730000|2022-03-06 09:25:30|13867.65|13747.65|13867.36|13747.36|13868.23|13748.23|13867.36|13747.36|10
1646558740000|2022-03-06 09:25:40|13867.47|13747.47|13869.68|13749.68|13869.68|13749.68|13867.21|13747.21|10
1646558750000|2022-03-06 09:25:50|13869.43|13749.43|13867.75|13747.75|13869.43|13749.43|13867.75|13747.75|10
1646558760000|2022-03-06 09:26:00|13867.59|13747.59|13866.13|13746.13|13867.59|13747.59|13866.09|13746.09|9
1646558770000|2022-03-06 09:26:10|13866.14|13746.14|13865.15|13745.15|13867.57|13747.57|13865.15|13745.15|10
1646558780000|2022-03-06 09:26:20|13865.54|13745.54|13864.71|13744.71|13865.84|13745.84|13864.39|13744.39|10
1646558790000|2022-03-06 09:26:30|13864.45|13744.45|13860.93|13740.93|13864.45|13744.45|13860.81|13740.81|10
1646558800000|2022-03-06 09:26:40|13860.53|13740.53|13857.57|13737.57|13860.53|13740.53|13857.57|13737.57|10
1646558810000|2022-03-06 09:26:50|13857.64|13737.64|13856.72|13736.72|13857.64|13737.64|13856.63|13736.63|10
1646558820000|2022-03-06 09:27:00|13856.77|13736.77|13855.33|13735.33|13857|13737|13854.99|13734.99|10
1646558830000|2022-03-06 09:27:10|13855.73|13735.73|13858.04|13738.04|13858.04|13738.04|13855.73|13735.73|9
1646558840000|2022-03-06 09:27:20|13858.41|13738.41|13861.12|13741.12|13861.12|13741.12|13858.41|13738.41|9
1646558850000|2022-03-06 09:27:30|13861.25|13741.25|13861.42|13741.42|13861.77|13741.77|13860.73|13740.73|10
1646558860000|2022-03-06 09:27:40|13861.03|13741.03|13860.74|13740.74|13861.03|13741.03|13860.22|13740.22|9
1646558870000|2022-03-06 09:27:50|13860.91|13740.91|13859.59|13739.59|13860.92|13740.92|13859.59|13739.59|9
1646558880000|2022-03-06 09:28:00|13859.57|13739.57|13859.39|13739.39|13860.04|13740.04|13859.29|13739.29|9
1646558890000|2022-03-06 09:28:10|13859.63|13739.63|13858.95|13738.95|13859.69|13739.69|13858.55|13738.55|10
1646558900000|2022-03-06 09:28:20|13858.08|13738.08|13856.24|13736.24|13858.08|13738.08|13856.24|13736.24|10
1646558910000|2022-03-06 09:28:30|13855.85|13735.85|13840.08|13720.08|13856.46|13736.46|13839.53|13719.53|10
1646558920000|2022-03-06 09:28:40|13839.82|13719.82|13838.17|13718.17|13839.82|13719.82|13838|13718|10
1646558930000|2022-03-06 09:28:50|13838.43|13718.43|13843.85|13723.85|13843.85|13723.85|13838.32|13718.32|10
1646558940000|2022-03-06 09:29:00|13843.7|13723.7|13846.93|13726.93|13846.93|13726.93|13843.7|13723.7|10
1646558950000|2022-03-06 09:29:10|13847.74|13727.74|13852.62|13732.62|13852.62|13732.62|13847.74|13727.74|10
1646558960000|2022-03-06 09:29:20|13852.9|13732.9|13855.33|13735.33|13855.33|13735.33|13852.9|13732.9|9
1646558970000|2022-03-06 09:29:30|13855.44|13735.44|13857.51|13737.51|13858|13738|13855.44|13735.44|9
1646558980000|2022-03-06 09:29:40|13857.46|13737.46|13857.39|13737.39|13858.2|13738.2|13857.02|13737.02|9
1646558990000|2022-03-06 09:29:50|13857.79|13737.79|13860.14|13740.14|13860.79|13740.79|13857.79|13737.79|10
1646559000000|2022-03-06 09:30:00|13860.6|13740.6|13861.29|13741.29|13861.47|13741.47|13860.59|13740.59|10
1646559010000|2022-03-06 09:30:10|13861.33|13741.33|13858.99|13738.99|13861.34|13741.34|13858.99|13738.99|9
1646559020000|2022-03-06 09:30:20|13857.98|13737.98|13854.08|13734.08|13857.98|13737.98|13854.08|13734.08|10
1646559030000|2022-03-06 09:30:30|13852.8|13732.8|13851.63|13731.63|13853.19|13733.19|13851.63|13731.63|10
1646559040000|2022-03-06 09:30:40|13851.26|13731.26|13850.39|13730.39|13851.26|13731.26|13849.67|13729.67|8
1646559050000|2022-03-06 09:30:50|13849.97|13729.97|13850.94|13730.94|13850.94|13730.94|13849.57|13729.57|9
1646559060000|2022-03-06 09:31:00|13850.87|13730.87|13854.7|13734.7|13854.84|13734.84|13850.87|13730.87|10
1646559070000|2022-03-06 09:31:10|13854.45|13734.45|13857.4|13737.4|13857.4|13737.4|13854.45|13734.45|10
1646559080000|2022-03-06 09:31:20|13857.52|13737.52|13856.95|13736.95|13857.6|13737.6|13856.95|13736.95|9
1646559090000|2022-03-06 09:31:30|13857.54|13737.54|13857.58|13737.58|13857.58|13737.58|13856.6|13736.6|10
1646559100000|2022-03-06 09:31:40|13857.85|13737.85|13860.29|13740.29|13860.29|13740.29|13857.85|13737.85|10
1646559110000|2022-03-06 09:31:50|13860.33|13740.33|13860.38|13740.38|13860.45|13740.45|13859.56|13739.56|10
1646559120000|2022-03-06 09:32:00|13860.61|13740.61|13860.28|13740.28|13860.87|13740.87|13860.23|13740.23|10
1646559130000|2022-03-06 09:32:10|13860.27|13740.27|13860.08|13740.08|13860.64|13740.64|13860.08|13740.08|9
1646559140000|2022-03-06 09:32:20|13859.72|13739.72|13858.73|13738.73|13859.72|13739.72|13858.72|13738.72|10
1646559150000|2022-03-06 09:32:30|13859.07|13739.07|13863.25|13743.25|13863.28|13743.28|13858.96|13738.96|10
1646559160000|2022-03-06 09:32:40|13865.15|13745.15|13865.9|13745.9|13867.72|13747.72|13865.15|13745.15|10
1646559170000|2022-03-06 09:32:50|13865.26|13745.26|13866.81|13746.81|13866.81|13746.81|13865.07|13745.07|10
1646559180000|2022-03-06 09:33:00|13866.17|13746.17|13865.18|13745.18|13867|13747|13865.18|13745.18|10
1646559190000|2022-03-06 09:33:10|13865.47|13745.47|13866.44|13746.44|13866.9|13746.9|13865.47|13745.47|8
1646559200000|2022-03-06 09:33:20|13866.17|13746.17|13865.51|13745.51|13866.17|13746.17|13865.34|13745.34|9
1646559210000|2022-03-06 09:33:30|13865.45|13745.45|13865.43|13745.43|13865.87|13745.87|13865.39|13745.39|10
1646559220000|2022-03-06 09:33:40|13865.38|13745.38|13866|13746|13866|13746|13865.23|13745.23|9
1646559230000|2022-03-06 09:33:50|13866.11|13746.11|13866.76|13746.76|13867.52|13747.52|13866.11|13746.11|10
1646559240000|2022-03-06 09:34:00|13866.94|13746.94|13867.67|13747.67|13867.68|13747.68|13866.94|13746.94|10
1646559250000|2022-03-06 09:34:10|13867.68|13747.68|13868.28|13748.28|13868.35|13748.35|13867.68|13747.68|8
1646559260000|2022-03-06 09:34:20|13868.4|13748.4|13868.93|13748.93|13868.93|13748.93|13868.11|13748.11|10
1646559270000|2022-03-06 09:34:30|13868.92|13748.92|13869.16|13749.16|13869.27|13749.27|13868.92|13748.92|9
1646559280000|2022-03-06 09:34:40|13869.14|13749.14|13870.84|13750.84|13870.84|13750.84|13869.06|13749.06|9
1646559290000|2022-03-06 09:34:50|13870.88|13750.88|13870.16|13750.16|13871.04|13751.04|13870.16|13750.16|9
1646559300000|2022-03-06 09:35:00|13869.84|13749.84|13873.39|13753.39|13873.39|13753.39|13869.84|13749.84|9
1646559310000|2022-03-06 09:35:10|13876.26|13756.26|13879.51|13759.51|13879.51|13759.51|13875.93|13755.93|10
1646559320000|2022-03-06 09:35:20|13880.42|13760.42|13880.29|13760.29|13880.57|13760.57|13880.21|13760.21|10
1646559330000|2022-03-06 09:35:30|13881.08|13761.08|13881.07|13761.07|13881.17|13761.17|13880.8|13760.8|10
1646559340000|2022-03-06 09:35:40|13881.16|13761.16|13880.58|13760.58|13881.49|13761.49|13880.58|13760.58|8
1646559350000|2022-03-06 09:35:50|13880.13|13760.13|13879.74|13759.74|13880.3|13760.3|13879.74|13759.74|9
1646559360000|2022-03-06 09:36:00|13879.58|13759.58|13879.66|13759.66|13879.7|13759.7|13879.44|13759.44|10
1646559370000|2022-03-06 09:36:10|13879.91|13759.91|13881.09|13761.09|13881.09|13761.09|13879.81|13759.81|8
1646559380000|2022-03-06 09:36:20|13881.14|13761.14|13880.97|13760.97|13881.19|13761.19|13880.64|13760.64|10
1646559390000|2022-03-06 09:36:30|13880.81|13760.81|13881.77|13761.77|13881.77|13761.77|13880.74|13760.74|10
1646559400000|2022-03-06 09:36:40|13881.65|13761.65|13881.23|13761.23|13881.74|13761.74|13881.17|13761.17|10
1646559410000|2022-03-06 09:36:50|13881.57|13761.57|13882.04|13762.04|13882.04|13762.04|13881.54|13761.54|8
1646559420000|2022-03-06 09:37:00|13882.05|13762.05|13881.75|13761.75|13882.13|13762.13|13881.74|13761.74|9
1646559430000|2022-03-06 09:37:10|13881.5|13761.5|13881.53|13761.53|13881.8|13761.8|13881.41|13761.41|8
1646559440000|2022-03-06 09:37:20|13881.77|13761.77|13882.22|13762.22|13882.22|13762.22|13881.48|13761.48|10
1646559450000|2022-03-06 09:37:30|13882.59|13762.59|13881.56|13761.56|13882.76|13762.76|13881.44|13761.44|10
1646559460000|2022-03-06 09:37:40|13881.63|13761.63|13881.85|13761.85|13881.96|13761.96|13881.54|13761.54|10
1646559470000|2022-03-06 09:37:50|13881.78|13761.78|13880.86|13760.86|13881.9|13761.9|13880.65|13760.65|10
1646559480000|2022-03-06 09:38:00|13880.71|13760.71|13880.36|13760.36|13880.71|13760.71|13880.36|13760.36|9
1646559490000|2022-03-06 09:38:10|13880.4|13760.4|13880.75|13760.75|13880.76|13760.76|13880.4|13760.4|6
1646559500000|2022-03-06 09:38:20|13880.74|13760.74|13881.79|13761.79|13881.82|13761.82|13880.74|13760.74|8
1646559510000|2022-03-06 09:38:30|13882.3|13762.3|13882.11|13762.11|13882.49|13762.49|13881.71|13761.71|10
1646559520000|2022-03-06 09:38:40|13882.21|13762.21|13881.51|13761.51|13882.25|13762.25|13881.43|13761.43|7
1646559530000|2022-03-06 09:38:50|13881.37|13761.37|13879.34|13759.34|13881.37|13761.37|13879.34|13759.34|10
1646559540000|2022-03-06 09:39:00|13879.4|13759.4|13879.09|13759.09|13879.55|13759.55|13879.06|13759.06|6
1646559550000|2022-03-06 09:39:10|13878.94|13758.94|13876.44|13756.44|13878.94|13758.94|13876.44|13756.44|10
1646559560000|2022-03-06 09:39:20|13875.68|13755.68|13874.79|13754.79|13875.68|13755.68|13874.15|13754.15|8
1646559570000|2022-03-06 09:39:30|13874.81|13754.81|13873|13753|13875.27|13755.27|13873|13753|10
1646559580000|2022-03-06 09:39:40|13872.74|13752.74|13870.76|13750.76|13872.74|13752.74|13870.76|13750.76|8
1646559590000|2022-03-06 09:39:50|13870.69|13750.69|13872.31|13752.31|13872.31|13752.31|13870.69|13750.69|9
1646559600000|2022-03-06 09:40:00|13872.13|13752.13|13872.6|13752.6|13872.66|13752.66|13871.56|13751.56|10
1646559610000|2022-03-06 09:40:10|13872.06|13752.06|13867.62|13747.62|13872.06|13752.06|13867.62|13747.62|10
1646559620000|2022-03-06 09:40:20|13867.01|13747.01|13863.75|13743.75|13867.01|13747.01|13863.71|13743.71|9
1646559630000|2022-03-06 09:40:30|13863.78|13743.78|13860.6|13740.6|13863.78|13743.78|13859.97|13739.97|10
1646559640000|2022-03-06 09:40:40|13862.03|13742.03|13866.18|13746.18|13866.18|13746.18|13862.03|13742.03|10
1646559650000|2022-03-06 09:40:50|13866.34|13746.34|13869.24|13749.24|13869.24|13749.24|13866.34|13746.34|10
1646559660000|2022-03-06 09:41:00|13869.46|13749.46|13868.7|13748.7|13869.5|13749.5|13868.7|13748.7|10
1646559670000|2022-03-06 09:41:10|13868.79|13748.79|13868.1|13748.1|13868.79|13748.79|13868.1|13748.1|7
1646559680000|2022-03-06 09:41:20|13868.04|13748.04|13869.06|13749.06|13869.06|13749.06|13867.9|13747.9|10
1646559690000|2022-03-06 09:41:30|13869.29|13749.29|13871.23|13751.23|13871.23|13751.23|13869.29|13749.29|10
1646559700000|2022-03-06 09:41:40|13871.36|13751.36|13871.49|13751.49|13871.54|13751.54|13871.12|13751.12|9
1646559710000|2022-03-06 09:41:50|13871.5|13751.5|13871.31|13751.31|13871.67|13751.67|13871.3|13751.3|10
1646559720000|2022-03-06 09:42:00|13871.3|13751.3|13871.14|13751.14|13871.44|13751.44|13870.95|13750.95|10
1646559730000|2022-03-06 09:42:10|13870.81|13750.81|13870.66|13750.66|13870.81|13750.81|13870.43|13750.43|10
1646559740000|2022-03-06 09:42:20|13870.83|13750.83|13871.27|13751.27|13871.27|13751.27|13870.83|13750.83|9
1646559750000|2022-03-06 09:42:30|13871.28|13751.28|13871.27|13751.27|13871.45|13751.45|13871.22|13751.22|9
1646559760000|2022-03-06 09:42:40|13871.26|13751.26|13870.88|13750.88|13871.26|13751.26|13870.64|13750.64|9
1646559770000|2022-03-06 09:42:50|13870.89|13750.89|13871.03|13751.03|13871.79|13751.79|13870.79|13750.79|10
1646559780000|2022-03-06 09:43:00|13870.83|13750.83|13871.63|13751.63|13871.63|13751.63|13870.83|13750.83|10
1646559790000|2022-03-06 09:43:10|13871.7|13751.7|13871.09|13751.09|13871.7|13751.7|13871.09|13751.09|8
1646559800000|2022-03-06 09:43:20|13871.34|13751.34|13871.68|13751.68|13871.68|13751.68|13871.18|13751.18|8
1646559810000|2022-03-06 09:43:30|13871.51|13751.51|13871.37|13751.37|13871.53|13751.53|13871.23|13751.23|10
1646559820000|2022-03-06 09:43:40|13871.38|13751.38|13871.75|13751.75|13871.75|13751.75|13870.92|13750.92|10
1646559830000|2022-03-06 09:43:50|13871.8|13751.8|13872.86|13752.86|13872.86|13752.86|13871.71|13751.71|8
1646559840000|2022-03-06 09:44:00|13872.76|13752.76|13872.4|13752.4|13873.09|13753.09|13872.4|13752.4|9
1646559850000|2022-03-06 09:44:10|13872.62|13752.62|13872.19|13752.19|13872.62|13752.62|13872.02|13752.02|9
1646559860000|2022-03-06 09:44:20|13872.24|13752.24|13871.96|13751.96|13872.3|13752.3|13871.92|13751.92|8
1646559870000|2022-03-06 09:44:30|13871.78|13751.78|13870.17|13750.17|13871.91|13751.91|13870.17|13750.17|10
1646559880000|2022-03-06 09:44:40|13870.22|13750.22|13869.67|13749.67|13870.22|13750.22|13869.4|13749.4|8
1646559890000|2022-03-06 09:44:50|13869.41|13749.41|13870.15|13750.15|13870.49|13750.49|13869.41|13749.41|9
1646559900000|2022-03-06 09:45:00|13870.07|13750.07|13869.32|13749.32|13870.16|13750.16|13869.3|13749.3|10
1646559910000|2022-03-06 09:45:10|13869.31|13749.31|13869.03|13749.03|13869.31|13749.31|13868.86|13748.86|9
1646559920000|2022-03-06 09:45:20|13868.47|13748.47|13867.68|13747.68|13868.49|13748.49|13867.6|13747.6|10
1646559930000|2022-03-06 09:45:30|13867.7|13747.7|13867.22|13747.22|13867.7|13747.7|13866.77|13746.77|10
1646559940000|2022-03-06 09:45:40|13867.31|13747.31|13867.51|13747.51|13867.88|13747.88|13867.31|13747.31|10
1646559950000|2022-03-06 09:45:50|13867.5|13747.5|13867.29|13747.29|13867.5|13747.5|13867.02|13747.02|10
1646559960000|2022-03-06 09:46:00|13867.22|13747.22|13866.85|13746.85|13867.22|13747.22|13866.85|13746.85|8
1646559970000|2022-03-06 09:46:10|13866.71|13746.71|13865.78|13745.78|13866.71|13746.71|13865.75|13745.75|9
1646559980000|2022-03-06 09:46:20|13865.93|13745.93|13864.03|13744.03|13866.09|13746.09|13864.03|13744.03|9
1646559990000|2022-03-06 09:46:30|13863.66|13743.66|13863.16|13743.16|13863.66|13743.66|13862.79|13742.79|10
1646560000000|2022-03-06 09:46:40|13863.13|13743.13|13863.26|13743.26|13863.38|13743.38|13862.57|13742.57|9
1646560010000|2022-03-06 09:46:50|13863.21|13743.21|13866.1|13746.1|13866.1|13746.1|13863.21|13743.21|9
1646560020000|2022-03-06 09:47:00|13866.15|13746.15|13865.56|13745.56|13866.22|13746.22|13865.51|13745.51|8
1646560030000|2022-03-06 09:47:10|13865.57|13745.57|13865.17|13745.17|13865.66|13745.66|13865.17|13745.17|7
1646560040000|2022-03-06 09:47:20|13865.27|13745.27|13866.57|13746.57|13866.57|13746.57|13865.27|13745.27|10
1646560050000|2022-03-06 09:47:30|13866.48|13746.48|13863.55|13743.55|13866.48|13746.48|13862.56|13742.56|10
1646560060000|2022-03-06 09:47:40|13863.6|13743.6|13863.49|13743.49|13864.01|13744.01|13863.48|13743.48|9
1646560070000|2022-03-06 09:47:50|13863.53|13743.53|13863.43|13743.43|13863.61|13743.61|13863.43|13743.43|7
1646560080000|2022-03-06 09:48:00|13863.39|13743.39|13863.54|13743.54|13863.57|13743.57|13863.26|13743.26|10
1646560090000|2022-03-06 09:48:10|13863.59|13743.59|13862.83|13742.83|13863.59|13743.59|13862.36|13742.36|7
1646560100000|2022-03-06 09:48:20|13862.7|13742.7|13863.09|13743.09|13863.09|13743.09|13862.7|13742.7|8
1646560110000|2022-03-06 09:48:30|13863.39|13743.39|13863.49|13743.49|13863.57|13743.57|13863.39|13743.39|3
1646560120000|2022-03-06 09:48:40|13863.53|13743.53|13864.34|13744.34|13864.34|13744.34|13863.25|13743.25|6
1646560130000|2022-03-06 09:48:50|13864.25|13744.25|13864.3|13744.3|13864.33|13744.33|13863.39|13743.39|8
1646560140000|2022-03-06 09:49:00|13864.37|13744.37|13865.96|13745.96|13865.96|13745.96|13864.37|13744.37|9
1646560150000|2022-03-06 09:49:10|13866.21|13746.21|13866.68|13746.68|13866.68|13746.68|13866.19|13746.19|8
1646560160000|2022-03-06 09:49:20|13866.25|13746.25|13865.79|13745.79|13866.25|13746.25|13865.79|13745.79|6
1646560170000|2022-03-06 09:49:30|13865.83|13745.83|13865.28|13745.28|13865.87|13745.87|13865.28|13745.28|8
1646560180000|2022-03-06 09:49:40|13865.34|13745.34|13864.01|13744.01|13865.62|13745.62|13863.99|13743.99|9
1646560190000|2022-03-06 09:49:50|13864.03|13744.03|13863.55|13743.55|13864.03|13744.03|13863.55|13743.55|5
1646560200000|2022-03-06 09:50:00|13863.33|13743.33|13863.74|13743.74|13863.81|13743.81|13863.17|13743.17|8
1646560210000|2022-03-06 09:50:10|13863.73|13743.73|13863.87|13743.87|13863.87|13743.87|13863.73|13743.73|3
1646560220000|2022-03-06 09:50:20|13863.98|13743.98|13862.28|13742.28|13863.98|13743.98|13862.27|13742.27|9
1646560230000|2022-03-06 09:50:30|13861.55|13741.55|13860.51|13740.51|13861.8|13741.8|13860.51|13740.51|8
1646560240000|2022-03-06 09:50:40|13860.37|13740.37|13857.98|13737.98|13860.41|13740.41|13857.98|13737.98|10
1646560250000|2022-03-06 09:50:50|13857.77|13737.77|13852.85|13732.85|13857.77|13737.77|13852.14|13732.14|10
1646560260000|2022-03-06 09:51:00|13853.2|13733.2|13844.98|13724.98|13853.3|13733.3|13844.98|13724.98|10
1646560270000|2022-03-06 09:51:10|13842.74|13722.74|13833.8|13713.8|13842.74|13722.74|13833.8|13713.8|10
1646560280000|2022-03-06 09:51:20|13832.19|13712.19|13825.34|13705.34|13833.67|13713.67|13825.34|13705.34|10
1646560290000|2022-03-06 09:51:30|13823.13|13703.13|13809.82|13689.82|13823.13|13703.13|13809.82|13689.82|10
1646560300000|2022-03-06 09:51:40|13809.65|13689.65|13804.68|13684.68|13809.65|13689.65|13804.68|13684.68|10
1646560310000|2022-03-06 09:51:50|13804.35|13684.35|13800.1|13680.1|13804.35|13684.35|13800.1|13680.1|10
1646560320000|2022-03-06 09:52:00|13800.04|13680.04|13803.32|13683.32|13803.38|13683.38|13799.26|13679.26|10
1646560330000|2022-03-06 09:52:10|13803.76|13683.76|13803.18|13683.18|13804.17|13684.17|13802.47|13682.47|10
1646560340000|2022-03-06 09:52:20|13803.11|13683.11|13804.03|13684.03|13804.65|13684.65|13803.03|13683.03|10
1646560350000|2022-03-06 09:52:30|13804.45|13684.45|13804.57|13684.57|13804.65|13684.65|13804.35|13684.35|9
1646560360000|2022-03-06 09:52:40|13804.56|13684.56|13803.22|13683.22|13804.8|13684.8|13803.22|13683.22|10
1646560370000|2022-03-06 09:52:50|13803.55|13683.55|13803.16|13683.16|13803.55|13683.55|13803.07|13683.07|10
1646560380000|2022-03-06 09:53:00|13803.21|13683.21|13802.75|13682.75|13803.21|13683.21|13802.41|13682.41|10
1646560390000|2022-03-06 09:53:10|13802.87|13682.87|13803.23|13683.23|13803.41|13683.41|13802.87|13682.87|9
1646560400000|2022-03-06 09:53:20|13803.2|13683.2|13804.63|13684.63|13804.63|13684.63|13803.04|13683.04|10
1646560410000|2022-03-06 09:53:30|13804.54|13684.54|13803.1|13683.1|13804.54|13684.54|13802.84|13682.84|10
1646560420000|2022-03-06 09:53:40|13802.94|13682.94|13804.56|13684.56|13804.56|13684.56|13802.63|13682.63|10
1646560430000|2022-03-06 09:53:50|13804.51|13684.51|13805.01|13685.01|13805.08|13685.08|13804.4|13684.4|10
1646560440000|2022-03-06 09:54:00|13805|13685|13804.03|13684.03|13805.01|13685.01|13804.03|13684.03|8
1646560450000|2022-03-06 09:54:10|13804.15|13684.15|13804.25|13684.25|13804.64|13684.64|13803.98|13683.98|9
1646560460000|2022-03-06 09:54:20|13804.03|13684.03|13804.39|13684.39|13804.74|13684.74|13804.03|13684.03|9
1646560470000|2022-03-06 09:54:30|13810.83|13690.83|13819.26|13699.26|13820.06|13700.06|13810.83|13690.83|10
1646560480000|2022-03-06 09:54:40|13819.2|13699.2|13816.81|13696.81|13819.87|13699.87|13816.81|13696.81|10
1646560490000|2022-03-06 09:54:50|13818.98|13698.98|13817.31|13697.31|13819.12|13699.12|13817.31|13697.31|9
1646560500000|2022-03-06 09:55:00|13817.54|13697.54|13816.51|13696.51|13817.63|13697.63|13816.51|13696.51|9
1646560510000|2022-03-06 09:55:10|13816.81|13696.81|13816.43|13696.43|13816.84|13696.84|13816.19|13696.19|10
1646560520000|2022-03-06 09:55:20|13816.41|13696.41|13817.35|13697.35|13817.37|13697.37|13816.41|13696.41|9
1646560530000|2022-03-06 09:55:30|13817.7|13697.7|13818.33|13698.33|13819.03|13699.03|13817.49|13697.49|8
1646560540000|2022-03-06 09:55:40|13818.39|13698.39|13818.2|13698.2|13818.83|13698.83|13818.2|13698.2|10
1646560550000|2022-03-06 09:55:50|13818.15|13698.15|13820.83|13700.83|13820.83|13700.83|13818.15|13698.15|9
1646560560000|2022-03-06 09:56:00|13820.88|13700.88|13822.03|13702.03|13822.03|13702.03|13820.81|13700.81|10
1646560570000|2022-03-06 09:56:10|13822.04|13702.04|13821.75|13701.75|13822.15|13702.15|13821.75|13701.75|8
1646560580000|2022-03-06 09:56:20|13821.78|13701.78|13821.81|13701.81|13822.66|13702.66|13821.73|13701.73|9
1646560590000|2022-03-06 09:56:30|13821.89|13701.89|13822.3|13702.3|13822.3|13702.3|13821.74|13701.74|10
1646560600000|2022-03-06 09:56:40|13822.25|13702.25|13823.23|13703.23|13823.25|13703.25|13822.23|13702.23|10
1646560610000|2022-03-06 09:56:50|13823.58|13703.58|13823.45|13703.45|13823.82|13703.82|13823.34|13703.34|10
1646560620000|2022-03-06 09:57:00|13823.18|13703.18|13824.11|13704.11|13824.11|13704.11|13822.75|13702.75|10
1646560630000|2022-03-06 09:57:10|13824.14|13704.14|13824.17|13704.17|13824.17|13704.17|13823.69|13703.69|9
1646560640000|2022-03-06 09:57:20|13823.87|13703.87|13821.27|13701.27|13823.87|13703.87|13821.03|13701.03|10
1646560650000|2022-03-06 09:57:30|13821.5|13701.5|13819.91|13699.91|13821.5|13701.5|13819.84|13699.84|10
1646560660000|2022-03-06 09:57:40|13819.5|13699.5|13818.15|13698.15|13819.5|13699.5|13818.15|13698.15|10
1646560670000|2022-03-06 09:57:50|13817.92|13697.92|13815.39|13695.39|13817.92|13697.92|13815.39|13695.39|10
1646560680000|2022-03-06 09:58:00|13814.65|13694.65|13813.65|13693.65|13814.65|13694.65|13813.24|13693.24|10
1646560690000|2022-03-06 09:58:10|13813.66|13693.66|13807.88|13687.88|13813.66|13693.66|13807.88|13687.88|9
1646560700000|2022-03-06 09:58:20|13808.1|13688.1|13798.64|13678.64|13808.1|13688.1|13798.64|13678.64|10
1646560710000|2022-03-06 09:58:30|13797.94|13677.94|13793.59|13673.59|13797.94|13677.94|13793.59|13673.59|10
1646560720000|2022-03-06 09:58:40|13793.15|13673.15|13791.58|13671.58|13793.15|13673.15|13791.15|13671.15|10
1646560730000|2022-03-06 09:58:50|13791.63|13671.63|13792.83|13672.83|13793.21|13673.21|13791.61|13671.61|10
1646560740000|2022-03-06 09:59:00|13792.86|13672.86|13792.75|13672.75|13793.04|13673.04|13791.69|13671.69|10
1646560750000|2022-03-06 09:59:10|13792.71|13672.71|13793.04|13673.04|13793.25|13673.25|13792.37|13672.37|9
1646560760000|2022-03-06 09:59:20|13792.98|13672.98|13791.76|13671.76|13792.98|13672.98|13791.76|13671.76|9
1646560770000|2022-03-06 09:59:30|13791.85|13671.85|13792.44|13672.44|13792.44|13672.44|13791.78|13671.78|10
1646560780000|2022-03-06 09:59:40|13792.21|13672.21|13790.2|13670.2|13792.21|13672.21|13790.2|13670.2|10
1646560790000|2022-03-06 09:59:50|13790.38|13670.38|13786.15|13666.15|13790.38|13670.38|13786.15|13666.15|10
1646560800000|2022-03-06 10:00:00|13786.09|13666.09|13785.31|13665.31|13786.09|13666.09|13784.61|13664.61|10
1646560810000|2022-03-06 10:00:10|13785.23|13665.23|13787.06|13667.06|13787.06|13667.06|13785.23|13665.23|10
1646560820000|2022-03-06 10:00:20|13787.02|13667.02|13787.75|13667.75|13788.06|13668.06|13787.02|13667.02|10
1646560830000|2022-03-06 10:00:30|13787.53|13667.53|13787.75|13667.75|13787.8|13667.8|13786.7|13666.7|10
1646560840000|2022-03-06 10:00:40|13787.73|13667.73|13787.7|13667.7|13788.05|13668.05|13787.11|13667.11|9
1646560850000|2022-03-06 10:00:50|13787.87|13667.87|13782.52|13662.52|13788.11|13668.11|13782.02|13662.02|10
1646560860000|2022-03-06 10:01:00|13781.74|13661.74|13777.07|13657.07|13781.74|13661.74|13777.07|13657.07|10
1646560870000|2022-03-06 10:01:10|13777.89|13657.89|13764.26|13644.26|13777.89|13657.89|13764.26|13644.26|10
1646560880000|2022-03-06 10:01:20|13763.56|13643.56|13763.94|13643.94|13763.94|13643.94|13760.93|13640.93|10
1646560890000|2022-03-06 10:01:30|13764.79|13644.79|13741.33|13621.33|13767.13|13647.13|13741.33|13621.33|10
1646560900000|2022-03-06 10:01:40|13739.55|13619.55|13727.89|13607.89|13739.55|13619.55|13723.44|13603.44|10
1646560910000|2022-03-06 10:01:50|13728.62|13608.62|13730.25|13610.25|13733.95|13613.95|13728.62|13608.62|10
1646560920000|2022-03-06 10:02:00|13731.25|13611.25|13727.62|13607.62|13731.25|13611.25|13727.62|13607.62|10
1646560930000|2022-03-06 10:02:10|13727.85|13607.85|13706.34|13586.34|13728.98|13608.98|13706.34|13586.34|10
1646560940000|2022-03-06 10:02:20|13703.04|13583.04|13682.85|13562.85|13703.04|13583.04|13682.85|13562.85|10
1646560950000|2022-03-06 10:02:30|13682.91|13562.91|13690.52|13570.52|13690.52|13570.52|13680.96|13560.96|10
1646560960000|2022-03-06 10:02:40|13691.51|13571.51|13691.16|13571.16|13698.16|13578.16|13691.16|13571.16|10
1646560970000|2022-03-06 10:02:50|13691.1|13571.1|13689.88|13569.88|13691.16|13571.16|13689.88|13569.88|10
1646560980000|2022-03-06 10:03:00|13687.29|13567.29|13687.3|13567.3|13687.3|13567.3|13684.88|13564.88|10
1646560990000|2022-03-06 10:03:10|13687.74|13567.74|13694.08|13574.08|13694.08|13574.08|13687.74|13567.74|10
1646561000000|2022-03-06 10:03:20|13695.6|13575.6|13702.87|13582.87|13702.87|13582.87|13695.6|13575.6|10
1646561010000|2022-03-06 10:03:30|13702.95|13582.95|13707.32|13587.32|13707.32|13587.32|13702.95|13582.95|10
1646561020000|2022-03-06 10:03:40|13707.52|13587.52|13713.14|13593.14|13713.62|13593.62|13707.52|13587.52|10
1646561030000|2022-03-06 10:03:50|13713.32|13593.32|13713.99|13593.99|13714.22|13594.22|13713.1|13593.1|9
1646561040000|2022-03-06 10:04:00|13715.32|13595.32|13722.67|13602.67|13722.67|13602.67|13713.97|13593.97|9
1646561050000|2022-03-06 10:04:10|13723.53|13603.53|13721.35|13601.35|13724.56|13604.56|13720.36|13600.36|10
1646561060000|2022-03-06 10:04:20|13721.76|13601.76|13720.95|13600.95|13722.43|13602.43|13720.32|13600.32|10
1646561070000|2022-03-06 10:04:30|13720.79|13600.79|13715.59|13595.59|13721.3|13601.3|13715.32|13595.32|10
1646561080000|2022-03-06 10:04:40|13714.82|13594.82|13713.79|13593.79|13714.82|13594.82|13713.79|13593.79|9
1646561090000|2022-03-06 10:04:50|13713.74|13593.74|13717.4|13597.4|13717.4|13597.4|13713.37|13593.37|10
1646561100000|2022-03-06 10:05:00|13717.28|13597.28|13717.69|13597.69|13718.13|13598.13|13717.28|13597.28|9
1646561110000|2022-03-06 10:05:10|13717.68|13597.68|13708.94|13588.94|13717.78|13597.78|13708.94|13588.94|10
1646561120000|2022-03-06 10:05:20|13708.44|13588.44|13707.19|13587.19|13708.44|13588.44|13706.92|13586.92|10
1646561130000|2022-03-06 10:05:30|13706.44|13586.44|13709.7|13589.7|13709.7|13589.7|13706.36|13586.36|9
1646561140000|2022-03-06 10:05:40|13710.13|13590.13|13712.02|13592.02|13712.07|13592.07|13710.13|13590.13|10
1646561150000|2022-03-06 10:05:50|13712.03|13592.03|13714.64|13594.64|13715.02|13595.02|13712.03|13592.03|9
1646561160000|2022-03-06 10:06:00|13715.04|13595.04|13716.68|13596.68|13716.81|13596.81|13715.04|13595.04|9
1646561170000|2022-03-06 10:06:10|13717.4|13597.4|13719.23|13599.23|13719.23|13599.23|13717.36|13597.36|10
1646561180000|2022-03-06 10:06:20|13719.26|13599.26|13719.72|13599.72|13720.02|13600.02|13718.61|13598.61|10
1646561190000|2022-03-06 10:06:30|13719.97|13599.97|13718.43|13598.43|13719.97|13599.97|13718.43|13598.43|10
1646561200000|2022-03-06 10:06:40|13717.99|13597.99|13714.62|13594.62|13718.14|13598.14|13714.62|13594.62|10
1646561210000|2022-03-06 10:06:50|13715.02|13595.02|13714.36|13594.36|13715.13|13595.13|13714.09|13594.09|10
1646561220000|2022-03-06 10:07:00|13713.47|13593.47|13710.58|13590.58|13713.47|13593.47|13709.64|13589.64|10
1646561230000|2022-03-06 10:07:10|13710.61|13590.61|13711.47|13591.47|13711.78|13591.78|13710.61|13590.61|10
1646561240000|2022-03-06 10:07:20|13711.13|13591.13|13706.77|13586.77|13711.13|13591.13|13706.77|13586.77|10
1646561250000|2022-03-06 10:07:30|13706.21|13586.21|13708.05|13588.05|13708.05|13588.05|13706.18|13586.18|10
1646561260000|2022-03-06 10:07:40|13707.13|13587.13|13702.25|13582.25|13707.13|13587.13|13702.25|13582.25|10
1646561270000|2022-03-06 10:07:50|13702.66|13582.66|13695.07|13575.07|13702.75|13582.75|13695.07|13575.07|10
1646561280000|2022-03-06 10:08:00|13694.68|13574.68|13689.17|13569.17|13694.68|13574.68|13689.17|13569.17|10
1646561290000|2022-03-06 10:08:10|13689.12|13569.12|13691.01|13571.01|13691.42|13571.42|13689.12|13569.12|9
1646561300000|2022-03-06 10:08:20|13690.68|13570.68|13693.49|13573.49|13694.41|13574.41|13690.68|13570.68|10
1646561310000|2022-03-06 10:08:30|13693.83|13573.83|13693.1|13573.1|13693.83|13573.83|13692.48|13572.48|9
1646561320000|2022-03-06 10:08:40|13693.18|13573.18|13691.2|13571.2|13693.18|13573.18|13691.15|13571.15|10
1646561330000|2022-03-06 10:08:50|13690.88|13570.88|13688.29|13568.29|13690.88|13570.88|13688.29|13568.29|10
1646561340000|2022-03-06 10:09:00|13687.78|13567.78|13688.35|13568.35|13688.44|13568.44|13687.33|13567.33|10
1646561350000|2022-03-06 10:09:10|13688.17|13568.17|13689.57|13569.57|13689.57|13569.57|13688|13568|10
1646561360000|2022-03-06 10:09:20|13689.53|13569.53|13686.65|13566.65|13689.53|13569.53|13686.65|13566.65|10
1646561370000|2022-03-06 10:09:30|13686.39|13566.39|13687.03|13567.03|13687.03|13567.03|13686.13|13566.13|10
1646561380000|2022-03-06 10:09:40|13687.08|13567.08|13689.95|13569.95|13689.95|13569.95|13687.08|13567.08|10
1646561390000|2022-03-06 10:09:50|13689.97|13569.97|13689.38|13569.38|13690.36|13570.36|13689.33|13569.33|10
1646561400000|2022-03-06 10:10:00|13689.28|13569.28|13690.12|13570.12|13690.2|13570.2|13689.28|13569.28|10
1646561410000|2022-03-06 10:10:10|13690.13|13570.13|13691.81|13571.81|13691.81|13571.81|13689.73|13569.73|10
1646561420000|2022-03-06 10:10:20|13692.31|13572.31|13699.06|13579.06|13699.06|13579.06|13692.31|13572.31|10
1646561430000|2022-03-06 10:10:30|13700.5|13580.5|13696.7|13576.7|13703.48|13583.48|13696.7|13576.7|10
1646561440000|2022-03-06 10:10:40|13696.97|13576.97|13688.93|13568.93|13696.97|13576.97|13688.92|13568.92|10
1646561450000|2022-03-06 10:10:50|13688.71|13568.71|13688.13|13568.13|13688.71|13568.71|13688.11|13568.11|9
1646561460000|2022-03-06 10:11:00|13687.98|13567.98|13686.8|13566.8|13688.54|13568.54|13686.8|13566.8|9
1646561470000|2022-03-06 10:11:10|13687.18|13567.18|13690.76|13570.76|13690.76|13570.76|13686.08|13566.08|10
1646561480000|2022-03-06 10:11:20|13690.78|13570.78|13691.2|13571.2|13691.86|13571.86|13690.78|13570.78|10
1646561490000|2022-03-06 10:11:30|13690.68|13570.68|13690.62|13570.62|13691.16|13571.16|13690.11|13570.11|10
1646561500000|2022-03-06 10:11:40|13690.66|13570.66|13691.27|13571.27|13692.49|13572.49|13690.66|13570.66|10
1646561510000|2022-03-06 10:11:50|13691.54|13571.54|13691.7|13571.7|13692.1|13572.1|13691.19|13571.19|10
1646561520000|2022-03-06 10:12:00|13691.73|13571.73|13692.33|13572.33|13692.36|13572.36|13691.36|13571.36|10
1646561530000|2022-03-06 10:12:10|13692.37|13572.37|13692.93|13572.93|13693.23|13573.23|13692.28|13572.28|9
1646561540000|2022-03-06 10:12:20|13692.36|13572.36|13693.86|13573.86|13693.86|13573.86|13691.14|13571.14|10
1646561550000|2022-03-06 10:12:30|13694.55|13574.55|13693.8|13573.8|13696.61|13576.61|13693.75|13573.75|10
1646561560000|2022-03-06 10:12:40|13694.89|13574.89|13697.77|13577.77|13697.77|13577.77|13694.89|13574.89|10
1646561570000|2022-03-06 10:12:50|13697.75|13577.75|13699.98|13579.98|13699.98|13579.98|13697.75|13577.75|10
1646561580000|2022-03-06 10:13:00|13699.95|13579.95|13701.49|13581.49|13702.62|13582.62|13699.95|13579.95|10
1646561590000|2022-03-06 10:13:10|13701.45|13581.45|13699.61|13579.61|13701.45|13581.45|13699.61|13579.61|10
1646561600000|2022-03-06 10:13:20|13699.5|13579.5|13698.41|13578.41|13699.5|13579.5|13698.41|13578.41|10
1646561610000|2022-03-06 10:13:30|13698.94|13578.94|13697.75|13577.75|13698.94|13578.94|13697.4|13577.4|9
1646561620000|2022-03-06 10:13:40|13698.15|13578.15|13698.28|13578.28|13698.41|13578.41|13697.8|13577.8|9
1646561630000|2022-03-06 10:13:50|13698.05|13578.05|13695.91|13575.91|13698.05|13578.05|13695.73|13575.73|9
1646561640000|2022-03-06 10:14:00|13696.13|13576.13|13695.39|13575.39|13696.13|13576.13|13694.16|13574.16|10
1646561650000|2022-03-06 10:14:10|13695.28|13575.28|13696.24|13576.24|13696.24|13576.24|13695.1|13575.1|8
1646561660000|2022-03-06 10:14:20|13696.18|13576.18|13696.04|13576.04|13696.64|13576.64|13696.04|13576.04|10
1646561670000|2022-03-06 10:14:30|13696.8|13576.8|13696.92|13576.92|13697.66|13577.66|13696.8|13576.8|10
1646561680000|2022-03-06 10:14:40|13697.04|13577.04|13696.6|13576.6|13697.1|13577.1|13696.6|13576.6|9
1646561690000|2022-03-06 10:14:50|13696.59|13576.59|13696.85|13576.85|13696.85|13576.85|13696.59|13576.59|8
1646561700000|2022-03-06 10:15:00|13697.28|13577.28|13697.44|13577.44|13697.8|13577.8|13697.28|13577.28|9
1646561710000|2022-03-06 10:15:10|13697.73|13577.73|13697.8|13577.8|13698.15|13578.15|13697.33|13577.33|10
1646561720000|2022-03-06 10:15:20|13697.98|13577.98|13698.38|13578.38|13698.38|13578.38|13697.98|13577.98|8
1646561730000|2022-03-06 10:15:30|13698.28|13578.28|13698.24|13578.24|13698.38|13578.38|13697.58|13577.58|9
1646561740000|2022-03-06 10:15:40|13698.59|13578.59|13703.04|13583.04|13703.04|13583.04|13698.59|13578.59|10
1646561750000|2022-03-06 10:15:50|13703.46|13583.46|13705.09|13585.09|13705.85|13585.85|13703.46|13583.46|10
1646561760000|2022-03-06 10:16:00|13705.17|13585.17|13705.81|13585.81|13705.81|13585.81|13704.74|13584.74|10
1646561770000|2022-03-06 10:16:10|13705.73|13585.73|13706.31|13586.31|13706.42|13586.42|13705.64|13585.64|9
1646561780000|2022-03-06 10:16:20|13707.12|13587.12|13711.45|13591.45|13711.45|13591.45|13707.12|13587.12|10
1646561790000|2022-03-06 10:16:30|13711.83|13591.83|13716.5|13596.5|13716.5|13596.5|13711.83|13591.83|10
1646561800000|2022-03-06 10:16:40|13718.25|13598.25|13717.5|13597.5|13718.44|13598.44|13717.5|13597.5|10
1646561810000|2022-03-06 10:16:50|13717.41|13597.41|13716.09|13596.09|13717.41|13597.41|13716.09|13596.09|10
1646561820000|2022-03-06 10:17:00|13715.85|13595.85|13712.93|13592.93|13715.86|13595.86|13712.93|13592.93|10
1646561830000|2022-03-06 10:17:10|13713.39|13593.39|13713.78|13593.78|13714.72|13594.72|13711.36|13591.36|10
1646561840000|2022-03-06 10:17:20|13713.83|13593.83|13713.06|13593.06|13714.22|13594.22|13713.06|13593.06|9
1646561850000|2022-03-06 10:17:30|13712.79|13592.79|13712.26|13592.26|13713.02|13593.02|13712.26|13592.26|10
1646561860000|2022-03-06 10:17:40|13711.86|13591.86|13707.83|13587.83|13711.86|13591.86|13707.83|13587.83|10
1646561870000|2022-03-06 10:17:50|13707.66|13587.66|13699.64|13579.64|13707.66|13587.66|13699.64|13579.64|10
1646561880000|2022-03-06 10:18:00|13699.68|13579.68|13696.36|13576.36|13699.68|13579.68|13696.36|13576.36|10
1646561890000|2022-03-06 10:18:10|13695.9|13575.9|13693.58|13573.58|13695.9|13575.9|13693.58|13573.58|10
1646561900000|2022-03-06 10:18:20|13693.57|13573.57|13693.27|13573.27|13694.01|13574.01|13693.21|13573.21|9
1646561910000|2022-03-06 10:18:30|13693.05|13573.05|13690.13|13570.13|13693.05|13573.05|13689.67|13569.67|9
1646561920000|2022-03-06 10:18:40|13690.18|13570.18|13688.1|13568.1|13690.31|13570.31|13688.1|13568.1|9
1646561930000|2022-03-06 10:18:50|13688.35|13568.35|13687.36|13567.36|13688.51|13568.51|13687.36|13567.36|9
1646561940000|2022-03-06 10:19:00|13687.33|13567.33|13685.74|13565.74|13687.33|13567.33|13685.74|13565.74|10
1646561950000|2022-03-06 10:19:10|13685.93|13565.93|13687.2|13567.2|13687.56|13567.56|13685.93|13565.93|10
1646561960000|2022-03-06 10:19:20|13687.5|13567.5|13687.77|13567.77|13688.13|13568.13|13687.4|13567.4|10
1646561970000|2022-03-06 10:19:30|13687.36|13567.36|13685.47|13565.47|13687.36|13567.36|13685.47|13565.47|8
1646561980000|2022-03-06 10:19:40|13685.34|13565.34|13685.07|13565.07|13685.81|13565.81|13684.88|13564.88|10
1646561990000|2022-03-06 10:19:50|13684.87|13564.87|13685.69|13565.69|13685.69|13565.69|13684.87|13564.87|8
1646562000000|2022-03-06 10:20:00|13685.68|13565.68|13685.88|13565.88|13686.37|13566.37|13685.68|13565.68|10
1646562010000|2022-03-06 10:20:10|13685.87|13565.87|13686.41|13566.41|13686.41|13566.41|13685.5|13565.5|9
1646562020000|2022-03-06 10:20:20|13686.67|13566.67|13688.62|13568.62|13688.62|13568.62|13686.67|13566.67|10
1646562030000|2022-03-06 10:20:30|13688.61|13568.61|13692|13572|13692.12|13572.12|13688.61|13568.61|10
1646562040000|2022-03-06 10:20:40|13692.51|13572.51|13694.06|13574.06|13694.15|13574.15|13692.43|13572.43|9
1646562050000|2022-03-06 10:20:50|13694.18|13574.18|13695.66|13575.66|13695.66|13575.66|13694.18|13574.18|9
1646562060000|2022-03-06 10:21:00|13695.48|13575.48|13696.29|13576.29|13696.76|13576.76|13695.4|13575.4|9
1646562070000|2022-03-06 10:21:10|13696.55|13576.55|13695.16|13575.16|13696.71|13576.71|13695.16|13575.16|9
1646562080000|2022-03-06 10:21:20|13694.94|13574.94|13694.92|13574.92|13695.35|13575.35|13694.23|13574.23|10
1646562090000|2022-03-06 10:21:30|13694.97|13574.97|13695.51|13575.51|13695.55|13575.55|13694.97|13574.97|10
1646562100000|2022-03-06 10:21:40|13695.41|13575.41|13694.69|13574.69|13695.41|13575.41|13693.93|13573.93|9
1646562110000|2022-03-06 10:21:50|13694.67|13574.67|13693.1|13573.1|13694.82|13574.82|13693.1|13573.1|10
1646562120000|2022-03-06 10:22:00|13692.97|13572.97|13689.97|13569.97|13693.31|13573.31|13689.97|13569.97|10
1646562130000|2022-03-06 10:22:10|13689.68|13569.68|13690.17|13570.17|13690.17|13570.17|13689.68|13569.68|9
1646562140000|2022-03-06 10:22:20|13689.89|13569.89|13690.85|13570.85|13691.23|13571.23|13689.89|13569.89|8
1646562150000|2022-03-06 10:22:30|13690.9|13570.9|13677.19|13557.19|13691.23|13571.23|13677.19|13557.19|9
1646562160000|2022-03-06 10:22:40|13676.51|13556.51|13675.35|13555.35|13676.51|13556.51|13673.53|13553.53|10
1646562170000|2022-03-06 10:22:50|13676.32|13556.32|13673.66|13553.66|13676.32|13556.32|13673.66|13553.66|10
1646562180000|2022-03-06 10:23:00|13673.51|13553.51|13675.09|13555.09|13675.09|13555.09|13672.62|13552.62|10
1646562190000|2022-03-06 10:23:10|13674.9|13554.9|13673.41|13553.41|13675.93|13555.93|13673.41|13553.41|10
1646562200000|2022-03-06 10:23:20|13673.55|13553.55|13671.31|13551.31|13673.55|13553.55|13671.31|13551.31|10
1646562210000|2022-03-06 10:23:30|13670.79|13550.79|13662.61|13542.61|13670.79|13550.79|13662.28|13542.28|10
1646562220000|2022-03-06 10:23:40|13663.19|13543.19|13664.93|13544.93|13664.93|13544.93|13662.76|13542.76|10
1646562230000|2022-03-06 10:23:50|13665.63|13545.63|13667.06|13547.06|13667.24|13547.24|13665.63|13545.63|10
1646562240000|2022-03-06 10:24:00|13667.48|13547.48|13666|13546|13667.92|13547.92|13665.73|13545.73|10
1646562250000|2022-03-06 10:24:10|13665.79|13545.79|13664.4|13544.4|13666.18|13546.18|13664.4|13544.4|10
1646562260000|2022-03-06 10:24:20|13663.81|13543.81|13666.33|13546.33|13666.33|13546.33|13663.66|13543.66|10
1646562270000|2022-03-06 10:24:30|13666.2|13546.2|13669.43|13549.43|13669.43|13549.43|13666.2|13546.2|10
1646562280000|2022-03-06 10:24:40|13669.45|13549.45|13670.29|13550.29|13670.6|13550.6|13669.45|13549.45|9
1646562290000|2022-03-06 10:24:50|13669.94|13549.94|13671.08|13551.08|13671.08|13551.08|13669.86|13549.86|10
1646562300000|2022-03-06 10:25:00|13671.49|13551.49|13672.27|13552.27|13672.27|13552.27|13671.31|13551.31|9
1646562310000|2022-03-06 10:25:10|13672.11|13552.11|13674.63|13554.63|13675.06|13555.06|13672.11|13552.11|10
1646562320000|2022-03-06 10:25:20|13674.65|13554.65|13677.5|13557.5|13677.5|13557.5|13674.65|13554.65|10
1646562330000|2022-03-06 10:25:30|13677.47|13557.47|13678.45|13558.45|13678.75|13558.75|13677.47|13557.47|10
1646562340000|2022-03-06 10:25:40|13678.5|13558.5|13677|13557|13678.5|13558.5|13676.56|13556.56|8
1646562350000|2022-03-06 10:25:50|13677.03|13557.03|13679.27|13559.27|13679.27|13559.27|13677.03|13557.03|10
1646562360000|2022-03-06 10:26:00|13679.63|13559.63|13680.74|13560.74|13680.83|13560.83|13679.62|13559.62|10
1646562370000|2022-03-06 10:26:10|13680.73|13560.73|13681.58|13561.58|13681.58|13561.58|13680.73|13560.73|10
1646562380000|2022-03-06 10:26:20|13681.87|13561.87|13682.74|13562.74|13682.74|13562.74|13681.87|13561.87|10
1646562390000|2022-03-06 10:26:30|13682.43|13562.43|13684.75|13564.75|13684.75|13564.75|13682.23|13562.23|10
1646562400000|2022-03-06 10:26:40|13684.65|13564.65|13684.4|13564.4|13685.45|13565.45|13684.4|13564.4|10
1646562410000|2022-03-06 10:26:50|13684.53|13564.53|13684.48|13564.48|13685.28|13565.28|13684.42|13564.42|8
1646562420000|2022-03-06 10:27:00|13684.28|13564.28|13684.64|13564.64|13685.57|13565.57|13684.25|13564.25|9
1646562430000|2022-03-06 10:27:10|13684.7|13564.7|13684.57|13564.57|13685.08|13565.08|13684.41|13564.41|10
1646562440000|2022-03-06 10:27:20|13684.88|13564.88|13686.74|13566.74|13686.75|13566.75|13684.88|13564.88|10
1646562450000|2022-03-06 10:27:30|13687.19|13567.19|13687.52|13567.52|13687.97|13567.97|13687.19|13567.19|10
1646562460000|2022-03-06 10:27:40|13687.51|13567.51|13687.56|13567.56|13688.05|13568.05|13687.51|13567.51|10
1646562470000|2022-03-06 10:27:50|13687.58|13567.58|13688.93|13568.93|13688.96|13568.96|13687.58|13567.58|9
1646562480000|2022-03-06 10:28:00|13688.71|13568.71|13687.85|13567.85|13688.88|13568.88|13687.85|13567.85|10
1646562490000|2022-03-06 10:28:10|13687.83|13567.83|13688.17|13568.17|13688.17|13568.17|13687.38|13567.38|10
1646562500000|2022-03-06 10:28:20|13687.52|13567.52|13688.16|13568.16|13688.16|13568.16|13687.34|13567.34|10
1646562510000|2022-03-06 10:28:30|13687.89|13567.89|13700.73|13580.73|13700.73|13580.73|13687.89|13567.89|10
1646562520000|2022-03-06 10:28:40|13702.68|13582.68|13708.17|13588.17|13709.21|13589.21|13702.68|13582.68|10
1646562530000|2022-03-06 10:28:50|13708.63|13588.63|13706.27|13586.27|13708.89|13588.89|13706.27|13586.27|10
1646562540000|2022-03-06 10:29:00|13705.85|13585.85|13704.86|13584.86|13705.85|13585.85|13704.64|13584.64|10
1646562550000|2022-03-06 10:29:10|13706.76|13586.76|13709.31|13589.31|13709.31|13589.31|13706.76|13586.76|9
1646562560000|2022-03-06 10:29:20|13711.56|13591.56|13712.1|13592.1|13712.76|13592.76|13711.23|13591.23|10
1646562570000|2022-03-06 10:29:30|13712.13|13592.13|13711.67|13591.67|13712.33|13592.33|13711.67|13591.67|10
1646562580000|2022-03-06 10:29:40|13711.92|13591.92|13712.8|13592.8|13713.01|13593.01|13711.92|13591.92|9
1646562590000|2022-03-06 10:29:50|13712.94|13592.94|13712.53|13592.53|13713.17|13593.17|13712.53|13592.53|10
1646562600000|2022-03-06 10:30:00|13712|13592|13712.23|13592.23|13712.45|13592.45|13711.12|13591.12|9
1646562610000|2022-03-06 10:30:10|13712.35|13592.35|13714.23|13594.23|13714.25|13594.25|13712.19|13592.19|9
1646562620000|2022-03-06 10:30:20|13714.27|13594.27|13715.56|13595.56|13715.56|13595.56|13714.12|13594.12|8
1646562630000|2022-03-06 10:30:30|13715.84|13595.84|13719.03|13599.03|13719.03|13599.03|13715.84|13595.84|10
1646562640000|2022-03-06 10:30:40|13719.46|13599.46|13719.56|13599.56|13719.94|13599.94|13717.62|13597.62|10
1646562650000|2022-03-06 10:30:50|13720.79|13600.79|13724.28|13604.28|13724.28|13604.28|13720.73|13600.73|10
1646562660000|2022-03-06 10:31:00|13724.37|13604.37|13729.11|13609.11|13729.11|13609.11|13724.37|13604.37|10
1646562670000|2022-03-06 10:31:10|13729.05|13609.05|13730.96|13610.96|13731.32|13611.32|13729.05|13609.05|10
1646562680000|2022-03-06 10:31:20|13730.9|13610.9|13728.29|13608.29|13730.9|13610.9|13728.29|13608.29|10
1646562690000|2022-03-06 10:31:30|13728.15|13608.15|13729.91|13609.91|13729.91|13609.91|13727.84|13607.84|10
1646562700000|2022-03-06 10:31:40|13729.57|13609.57|13724.46|13604.46|13729.57|13609.57|13724.46|13604.46|10
1646562710000|2022-03-06 10:31:50|13724.12|13604.12|13721.18|13601.18|13724.12|13604.12|13721.18|13601.18|10
1646562720000|2022-03-06 10:32:00|13721.14|13601.14|13717.08|13597.08|13721.14|13601.14|13717.08|13597.08|10
1646562730000|2022-03-06 10:32:10|13716.93|13596.93|13714.12|13594.12|13716.93|13596.93|13714.12|13594.12|10
1646562740000|2022-03-06 10:32:20|13713.46|13593.46|13707.59|13587.59|13713.46|13593.46|13707.59|13587.59|10
1646562750000|2022-03-06 10:32:30|13707.56|13587.56|13711.41|13591.41|13711.41|13591.41|13707.46|13587.46|10
1646562760000|2022-03-06 10:32:40|13711.55|13591.55|13712.85|13592.85|13713.42|13593.42|13711.55|13591.55|9
1646562770000|2022-03-06 10:32:50|13712.9|13592.9|13711.71|13591.71|13713.45|13593.45|13711.71|13591.71|10
1646562780000|2022-03-06 10:33:00|13712.46|13592.46|13711.99|13591.99|13712.46|13592.46|13711.33|13591.33|10
1646562790000|2022-03-06 10:33:10|13711.95|13591.95|13711.28|13591.28|13711.95|13591.95|13710.77|13590.77|9
1646562800000|2022-03-06 10:33:20|13711.62|13591.62|13713.28|13593.28|13713.44|13593.44|13711.62|13591.62|10
1646562810000|2022-03-06 10:33:30|13713.11|13593.11|13712.24|13592.24|13713.24|13593.24|13712.24|13592.24|9
1646562820000|2022-03-06 10:33:40|13712.57|13592.57|13712.29|13592.29|13712.77|13592.77|13712.18|13592.18|10
1646562830000|2022-03-06 10:33:50|13712.31|13592.31|13711.84|13591.84|13712.44|13592.44|13711.57|13591.57|10
1646562840000|2022-03-06 10:34:00|13712.17|13592.17|13713.88|13593.88|13713.88|13593.88|13711.99|13591.99|10
1646562850000|2022-03-06 10:34:10|13713.97|13593.97|13713.45|13593.45|13713.97|13593.97|13712.88|13592.88|9
1646562860000|2022-03-06 10:34:20|13713.53|13593.53|13713.22|13593.22|13713.58|13593.58|13712.74|13592.74|10
1646562870000|2022-03-06 10:34:30|13713.15|13593.15|13713.67|13593.67|13713.67|13593.67|13713.07|13593.07|9
1646562880000|2022-03-06 10:34:40|13714.24|13594.24|13712.7|13592.7|13714.24|13594.24|13712.7|13592.7|10
1646562890000|2022-03-06 10:34:50|13713.15|13593.15|13716.82|13596.82|13716.82|13596.82|13713.15|13593.15|9
1646562900000|2022-03-06 10:35:00|13717.11|13597.11|13719.04|13599.04|13719.04|13599.04|13717.11|13597.11|10
1646562910000|2022-03-06 10:35:10|13719.05|13599.05|13719.85|13599.85|13719.85|13599.85|13718.62|13598.62|10
1646562920000|2022-03-06 10:35:20|13720.1|13600.1|13721.65|13601.65|13721.65|13601.65|13719.59|13599.59|10
1646562930000|2022-03-06 10:35:30|13722.36|13602.36|13725.06|13605.06|13725.17|13605.17|13722.36|13602.36|10
1646562940000|2022-03-06 10:35:40|13724.94|13604.94|13725.27|13605.27|13725.38|13605.38|13724.68|13604.68|10
1646562950000|2022-03-06 10:35:50|13724.67|13604.67|13724.91|13604.91|13724.91|13604.91|13723.21|13603.21|10
1646562960000|2022-03-06 10:36:00|13725.14|13605.14|13725.02|13605.02|13725.94|13605.94|13725.02|13605.02|10
1646562970000|2022-03-06 10:36:10|13724.13|13604.13|13722.93|13602.93|13725.22|13605.22|13722.93|13602.93|10
1646562980000|2022-03-06 10:36:20|13722.94|13602.94|13721.62|13601.62|13723.1|13603.1|13721.62|13601.62|10
1646562990000|2022-03-06 10:36:30|13721.59|13601.59|13720.73|13600.73|13721.59|13601.59|13720.43|13600.43|9
1646563000000|2022-03-06 10:36:40|13720.99|13600.99|13721.51|13601.51|13721.59|13601.59|13720.56|13600.56|10
1646563010000|2022-03-06 10:36:50|13721.58|13601.58|13722.41|13602.41|13722.64|13602.64|13721.58|13601.58|10
1646563020000|2022-03-06 10:37:00|13722.42|13602.42|13723.1|13603.1|13723.19|13603.19|13722.42|13602.42|10
1646563030000|2022-03-06 10:37:10|13723.11|13603.11|13723.01|13603.01|13723.25|13603.25|13723.01|13603.01|9
1646563040000|2022-03-06 10:37:20|13722.84|13602.84|13723.23|13603.23|13723.23|13603.23|13722.81|13602.81|8
1646563050000|2022-03-06 10:37:30|13723.22|13603.22|13721.13|13601.13|13723.22|13603.22|13721.03|13601.03|9
1646563060000|2022-03-06 10:37:40|13720.54|13600.54|13718.39|13598.39|13720.54|13600.54|13718.3|13598.3|10
1646563070000|2022-03-06 10:37:50|13718.41|13598.41|13719.3|13599.3|13719.38|13599.38|13718.41|13598.41|8
1646563080000|2022-03-06 10:38:00|13718.93|13598.93|13719.98|13599.98|13720.09|13600.09|13718.87|13598.87|8
1646563090000|2022-03-06 10:38:10|13720.18|13600.18|13721.45|13601.45|13721.93|13601.93|13720.18|13600.18|10
1646563100000|2022-03-06 10:38:20|13721.73|13601.73|13722.62|13602.62|13722.85|13602.85|13721.73|13601.73|8
1646563110000|2022-03-06 10:38:30|13722.6|13602.6|13722.25|13602.25|13722.81|13602.81|13722.1|13602.1|9
1646563120000|2022-03-06 10:38:40|13722.26|13602.26|13721|13601|13722.31|13602.31|13720.89|13600.89|8
1646563130000|2022-03-06 10:38:50|13721.04|13601.04|13720.04|13600.04|13721.31|13601.31|13719.95|13599.95|10
1646563140000|2022-03-06 10:39:00|13719.96|13599.96|13721.58|13601.58|13721.58|13601.58|13719.77|13599.77|10
1646563150000|2022-03-06 10:39:10|13721.7|13601.7|13722.23|13602.23|13722.28|13602.28|13721.26|13601.26|8
1646563160000|2022-03-06 10:39:20|13722.49|13602.49|13722.01|13602.01|13722.49|13602.49|13721.56|13601.56|8
1646563170000|2022-03-06 10:39:30|13722.03|13602.03|13721.89|13601.89|13722.22|13602.22|13721.71|13601.71|10
1646563180000|2022-03-06 10:39:40|13721.91|13601.91|13722.69|13602.69|13723.1|13603.1|13721.78|13601.78|10
1646563190000|2022-03-06 10:39:50|13722.54|13602.54|13723.21|13603.21|13723.52|13603.52|13722.54|13602.54|8
1646563200000|2022-03-06 10:40:00|13723.06|13603.06|13721.76|13601.76|13723.16|13603.16|13721.76|13601.76|8
1646563210000|2022-03-06 10:40:10|13721.72|13601.72|13721.19|13601.19|13721.72|13601.72|13720.29|13600.29|10
1646563220000|2022-03-06 10:40:20|13721.46|13601.46|13719.49|13599.49|13721.46|13601.46|13719.49|13599.49|9
1646563230000|2022-03-06 10:40:30|13719.45|13599.45|13718.75|13598.75|13719.64|13599.64|13718.64|13598.64|8
1646563240000|2022-03-06 10:40:40|13719.08|13599.08|13721.1|13601.1|13721.1|13601.1|13719.08|13599.08|10
1646563250000|2022-03-06 10:40:50|13721.03|13601.03|13721.44|13601.44|13721.44|13601.44|13720.57|13600.57|9
1646563260000|2022-03-06 10:41:00|13721.27|13601.27|13721.58|13601.58|13721.83|13601.83|13721|13601|10
1646563270000|2022-03-06 10:41:10|13721.62|13601.62|13723.16|13603.16|13723.16|13603.16|13721.62|13601.62|9
1646563280000|2022-03-06 10:41:20|13722.91|13602.91|13719.49|13599.49|13722.91|13602.91|13719.49|13599.49|10
1646563290000|2022-03-06 10:41:30|13719.32|13599.32|13716.36|13596.36|13719.43|13599.43|13716.36|13596.36|10
1646563300000|2022-03-06 10:41:40|13716.57|13596.57|13711.93|13591.93|13716.57|13596.57|13711.93|13591.93|10
1646563310000|2022-03-06 10:41:50|13711.9|13591.9|13710.29|13590.29|13712.03|13592.03|13710.28|13590.28|8
1646563320000|2022-03-06 10:42:00|13710.86|13590.86|13711.47|13591.47|13711.47|13591.47|13710.59|13590.59|10
1646563330000|2022-03-06 10:42:10|13711.48|13591.48|13712.51|13592.51|13712.51|13592.51|13711.48|13591.48|9
1646563340000|2022-03-06 10:42:20|13712.48|13592.48|13711.31|13591.31|13712.51|13592.51|13711.31|13591.31|9
1646563350000|2022-03-06 10:42:30|13711.24|13591.24|13709.05|13589.05|13711.24|13591.24|13709.05|13589.05|9
1646563360000|2022-03-06 10:42:40|13709.23|13589.23|13712.7|13592.7|13712.7|13592.7|13709.11|13589.11|10
1646563370000|2022-03-06 10:42:50|13712.73|13592.73|13715.72|13595.72|13715.72|13595.72|13712.55|13592.55|10
1646563380000|2022-03-06 10:43:00|13715.73|13595.73|13717.2|13597.2|13717.2|13597.2|13715.73|13595.73|9
1646563390000|2022-03-06 10:43:10|13717.23|13597.23|13723.32|13603.32|13723.32|13603.32|13717.23|13597.23|9
1646563400000|2022-03-06 10:43:20|13723.42|13603.42|13725.6|13605.6|13725.6|13605.6|13723.42|13603.42|9
1646563410000|2022-03-06 10:43:30|13725.78|13605.78|13725.78|13605.78|13725.84|13605.84|13725.07|13605.07|10
1646563420000|2022-03-06 10:43:40|13725.77|13605.77|13726.86|13606.86|13726.88|13606.88|13725.77|13605.77|9
1646563430000|2022-03-06 10:43:50|13726.47|13606.47|13728.28|13608.28|13728.28|13608.28|13726.47|13606.47|8
1646563440000|2022-03-06 10:44:00|13728.39|13608.39|13730.38|13610.38|13730.38|13610.38|13728.39|13608.39|10
1646563450000|2022-03-06 10:44:10|13730.7|13610.7|13731.31|13611.31|13731.34|13611.34|13730.6|13610.6|9
1646563460000|2022-03-06 10:44:20|13730.5|13610.5|13729.68|13609.68|13730.5|13610.5|13729.68|13609.68|9
1646563470000|2022-03-06 10:44:30|13729.07|13609.07|13729.43|13609.43|13729.66|13609.66|13728.56|13608.56|10
1646563480000|2022-03-06 10:44:40|13729.52|13609.52|13729.71|13609.71|13730.25|13610.25|13729.45|13609.45|10
1646563490000|2022-03-06 10:44:50|13729.74|13609.74|13727.55|13607.55|13729.74|13609.74|13727.31|13607.31|9
1646563500000|2022-03-06 10:45:00|13727.75|13607.75|13727.95|13607.95|13728.21|13608.21|13727.5|13607.5|10
1646563510000|2022-03-06 10:45:10|13727.62|13607.62|13726.89|13606.89|13727.62|13607.62|13726.75|13606.75|9
1646563520000|2022-03-06 10:45:20|13726.78|13606.78|13727.2|13607.2|13727.43|13607.43|13726.46|13606.46|10
1646563530000|2022-03-06 10:45:30|13728.48|13608.48|13729.67|13609.67|13729.67|13609.67|13728.25|13608.25|10
1646563540000|2022-03-06 10:45:40|13730.06|13610.06|13732.09|13612.09|13732.09|13612.09|13730.06|13610.06|10
1646563550000|2022-03-06 10:45:50|13732.35|13612.35|13734.49|13614.49|13734.61|13614.61|13732.35|13612.35|10
1646563560000|2022-03-06 10:46:00|13734.48|13614.48|13735.79|13615.79|13735.86|13615.86|13734.19|13614.19|10
1646563570000|2022-03-06 10:46:10|13735.81|13615.81|13737.36|13617.36|13737.41|13617.41|13735.81|13615.81|10
1646563580000|2022-03-06 10:46:20|13737.98|13617.98|13734.53|13614.53|13737.98|13617.98|13734.53|13614.53|10
1646563590000|2022-03-06 10:46:30|13733.85|13613.85|13729.93|13609.93|13733.85|13613.85|13729.93|13609.93|10
1646563600000|2022-03-06 10:46:40|13729.34|13609.34|13729.88|13609.88|13729.88|13609.88|13728.31|13608.31|10
1646563610000|2022-03-06 10:46:50|13728.99|13608.99|13728.63|13608.63|13728.99|13608.99|13728.01|13608.01|10
1646563620000|2022-03-06 10:47:00|13728.8|13608.8|13729.65|13609.65|13729.65|13609.65|13728.51|13608.51|10
1646563630000|2022-03-06 10:47:10|13729.82|13609.82|13732.91|13612.91|13732.91|13612.91|13729.82|13609.82|9
1646563640000|2022-03-06 10:47:20|13733|13613|13728.15|13608.15|13733.8|13613.8|13728.15|13608.15|9
1646563650000|2022-03-06 10:47:30|13726.37|13606.37|13724.94|13604.94|13726.64|13606.64|13724.94|13604.94|10
1646563660000|2022-03-06 10:47:40|13724.82|13604.82|13724.81|13604.81|13724.82|13604.82|13724.12|13604.12|9
1646563670000|2022-03-06 10:47:50|13725.73|13605.73|13724.5|13604.5|13725.86|13605.86|13724.5|13604.5|9
1646563680000|2022-03-06 10:48:00|13724.47|13604.47|13724.82|13604.82|13724.82|13604.82|13724.14|13604.14|9
1646563690000|2022-03-06 10:48:10|13725.16|13605.16|13724.41|13604.41|13725.16|13605.16|13724.41|13604.41|8
1646563700000|2022-03-06 10:48:20|13724.36|13604.36|13722.2|13602.2|13724.36|13604.36|13722.2|13602.2|9
1646563710000|2022-03-06 10:48:30|13722.1|13602.1|13719.08|13599.08|13722.1|13602.1|13719.08|13599.08|9
1646563720000|2022-03-06 10:48:40|13718.89|13598.89|13717.88|13597.88|13718.91|13598.91|13717.74|13597.74|9
1646563730000|2022-03-06 10:48:50|13717.15|13597.15|13716.53|13596.53|13717.22|13597.22|13716.47|13596.47|10
1646563740000|2022-03-06 10:49:00|13716.11|13596.11|13715.63|13595.63|13716.11|13596.11|13715.39|13595.39|10
1646563750000|2022-03-06 10:49:10|13715.59|13595.59|13715.67|13595.67|13715.67|13595.67|13715.35|13595.35|7
1646563760000|2022-03-06 10:49:20|13715.55|13595.55|13714.68|13594.68|13715.99|13595.99|13714.68|13594.68|8
1646563770000|2022-03-06 10:49:30|13714.32|13594.32|13701.4|13581.4|13714.32|13594.32|13701.4|13581.4|9
1646563780000|2022-03-06 10:49:40|13700.78|13580.78|13690.51|13570.51|13700.78|13580.78|13690.51|13570.51|10
1646563790000|2022-03-06 10:49:50|13690.33|13570.33|13688.08|13568.08|13690.33|13570.33|13688|13568|10
1646563800000|2022-03-06 10:50:00|13688.19|13568.19|13689.81|13569.81|13689.81|13569.81|13687.79|13567.79|8
1646563810000|2022-03-06 10:50:10|13689.87|13569.87|13693.56|13573.56|13693.56|13573.56|13689.87|13569.87|10
1646563820000|2022-03-06 10:50:20|13693.97|13573.97|13689.1|13569.1|13693.97|13573.97|13689.1|13569.1|10
1646563830000|2022-03-06 10:50:30|13688.88|13568.88|13684.46|13564.46|13688.88|13568.88|13684.46|13564.46|10
1646563840000|2022-03-06 10:50:40|13684.02|13564.02|13683.16|13563.16|13684.34|13564.34|13683.16|13563.16|10
1646563850000|2022-03-06 10:50:50|13682.84|13562.84|13679.54|13559.54|13682.94|13562.94|13679.54|13559.54|9
1646563860000|2022-03-06 10:51:00|13679.53|13559.53|13680.29|13560.29|13680.29|13560.29|13679.24|13559.24|10
1646563870000|2022-03-06 10:51:10|13680.69|13560.69|13680.53|13560.53|13681.02|13561.02|13680.37|13560.37|9
1646563880000|2022-03-06 10:51:20|13680.36|13560.36|13675.04|13555.04|13680.36|13560.36|13675.04|13555.04|10
1646563890000|2022-03-06 10:51:30|13675.03|13555.03|13676.76|13556.76|13676.76|13556.76|13674.33|13554.33|10
1646563900000|2022-03-06 10:51:40|13676.59|13556.59|13676.24|13556.24|13676.93|13556.93|13676.06|13556.06|10
1646563910000|2022-03-06 10:51:50|13676.48|13556.48|13677.64|13557.64|13677.65|13557.65|13676.46|13556.46|10
1646563920000|2022-03-06 10:52:00|13677.75|13557.75|13676.6|13556.6|13677.79|13557.79|13676.6|13556.6|7
1646563930000|2022-03-06 10:52:10|13676.09|13556.09|13677.27|13557.27|13677.27|13557.27|13676.09|13556.09|10
1646563940000|2022-03-06 10:52:20|13677.44|13557.44|13683.45|13563.45|13683.45|13563.45|13677.44|13557.44|10
1646563950000|2022-03-06 10:52:30|13683.42|13563.42|13685.03|13565.03|13685.03|13565.03|13683.22|13563.22|10
1646563960000|2022-03-06 10:52:40|13685.27|13565.27|13686.56|13566.56|13686.72|13566.72|13685.27|13565.27|10
1646563970000|2022-03-06 10:52:50|13686.03|13566.03|13686.37|13566.37|13686.51|13566.51|13685.96|13565.96|9
1646563980000|2022-03-06 10:53:00|13686.19|13566.19|13685.64|13565.64|13686.19|13566.19|13685.64|13565.64|9
1646563990000|2022-03-06 10:53:10|13685.33|13565.33|13685.14|13565.14|13685.62|13565.62|13685.14|13565.14|10
1646564000000|2022-03-06 10:53:20|13685.18|13565.18|13685.27|13565.27|13685.56|13565.56|13685.18|13565.18|10
1646564010000|2022-03-06 10:53:30|13685.1|13565.1|13685.15|13565.15|13685.64|13565.64|13685.03|13565.03|8
1646564020000|2022-03-06 10:53:40|13685.03|13565.03|13686.14|13566.14|13686.14|13566.14|13684.76|13564.76|10
1646564030000|2022-03-06 10:53:50|13685.94|13565.94|13685.52|13565.52|13685.95|13565.95|13685.52|13565.52|8
1646564040000|2022-03-06 10:54:00|13685.73|13565.73|13685.94|13565.94|13686.64|13566.64|13685.73|13565.73|10
1646564050000|2022-03-06 10:54:10|13685.86|13565.86|13686.65|13566.65|13686.65|13566.65|13685.86|13565.86|9
1646564060000|2022-03-06 10:54:20|13686.67|13566.67|13687.43|13567.43|13687.45|13567.45|13686.67|13566.67|9
1646564070000|2022-03-06 10:54:30|13687.32|13567.32|13687.38|13567.38|13687.53|13567.53|13687.32|13567.32|10
1646564080000|2022-03-06 10:54:40|13687.13|13567.13|13684.41|13564.41|13687.26|13567.26|13684.41|13564.41|9
1646564090000|2022-03-06 10:54:50|13684.04|13564.04|13684.33|13564.33|13685.63|13565.63|13684.04|13564.04|9
1646564100000|2022-03-06 10:55:00|13684.39|13564.39|13684.58|13564.58|13684.58|13564.58|13683.36|13563.36|10
1646564110000|2022-03-06 10:55:10|13685.02|13565.02|13688.26|13568.26|13688.55|13568.55|13685.02|13565.02|10
1646564120000|2022-03-06 10:55:20|13688.4|13568.4|13689.38|13569.38|13689.38|13569.38|13688.4|13568.4|10
1646564130000|2022-03-06 10:55:30|13689.44|13569.44|13685.24|13565.24|13689.69|13569.69|13685.24|13565.24|10
1646564140000|2022-03-06 10:55:40|13684.5|13564.5|13682.99|13562.99|13684.5|13564.5|13681.83|13561.83|10
1646564150000|2022-03-06 10:55:50|13682.53|13562.53|13680.4|13560.4|13682.53|13562.53|13680.05|13560.05|10
1646564160000|2022-03-06 10:56:00|13680.37|13560.37|13679.77|13559.77|13680.85|13560.85|13679.77|13559.77|10
1646564170000|2022-03-06 10:56:10|13679.8|13559.8|13680.85|13560.85|13680.85|13560.85|13679.7|13559.7|10
1646564180000|2022-03-06 10:56:20|13681.04|13561.04|13682.2|13562.2|13682.2|13562.2|13681.04|13561.04|10
1646564190000|2022-03-06 10:56:30|13682.26|13562.26|13683.13|13563.13|13683.41|13563.41|13682.26|13562.26|10
1646564200000|2022-03-06 10:56:40|13683.14|13563.14|13683.23|13563.23|13683.82|13563.82|13683.14|13563.14|8
1646564210000|2022-03-06 10:56:50|13683.47|13563.47|13682.77|13562.77|13683.47|13563.47|13682.09|13562.09|9
1646564220000|2022-03-06 10:57:00|13682.87|13562.87|13685.65|13565.65|13685.65|13565.65|13682.77|13562.77|9
1646564230000|2022-03-06 10:57:10|13685.47|13565.47|13686.1|13566.1|13686.8|13566.8|13685.47|13565.47|9
1646564240000|2022-03-06 10:57:20|13685.88|13565.88|13686.06|13566.06|13686.06|13566.06|13685.62|13565.62|9
1646564250000|2022-03-06 10:57:30|13685.2|13565.2|13684.55|13564.55|13685.2|13565.2|13684.41|13564.41|8
1646564260000|2022-03-06 10:57:40|13684.33|13564.33|13684.27|13564.27|13685.16|13565.16|13684.23|13564.23|9
1646564270000|2022-03-06 10:57:50|13684.11|13564.11|13685.49|13565.49|13685.5|13565.5|13684.08|13564.08|9
1646564280000|2022-03-06 10:58:00|13685.52|13565.52|13686.91|13566.91|13686.97|13566.97|13685.39|13565.39|9
1646564290000|2022-03-06 10:58:10|13686.94|13566.94|13686.96|13566.96|13687.19|13567.19|13686.94|13566.94|7
1646564300000|2022-03-06 10:58:20|13686.94|13566.94|13686.6|13566.6|13686.94|13566.94|13685.38|13565.38|8
1646564310000|2022-03-06 10:58:30|13686.68|13566.68|13687.77|13567.77|13687.83|13567.83|13686.68|13566.68|9
1646564320000|2022-03-06 10:58:40|13688.16|13568.16|13688.62|13568.62|13688.62|13568.62|13687.98|13567.98|10
1646564330000|2022-03-06 10:58:50|13688.59|13568.59|13688.06|13568.06|13688.71|13568.71|13687.94|13567.94|9
1646564340000|2022-03-06 10:59:00|13687.98|13567.98|13688.52|13568.52|13688.52|13568.52|13687.98|13567.98|8
1646564350000|2022-03-06 10:59:10|13688.7|13568.7|13688.03|13568.03|13688.73|13568.73|13688.03|13568.03|8
1646564360000|2022-03-06 10:59:20|13687.56|13567.56|13687.44|13567.44|13687.56|13567.56|13686.93|13566.93|10
1646564370000|2022-03-06 10:59:30|13687.15|13567.15|13685.34|13565.34|13687.15|13567.15|13685.34|13565.34|9
1646564380000|2022-03-06 10:59:40|13685.49|13565.49|13683.5|13563.5|13685.53|13565.53|13683.11|13563.11|10
1646564390000|2022-03-06 10:59:50|13683.21|13563.21|13680.43|13560.43|13683.21|13563.21|13680.43|13560.43|10
1646564400000|2022-03-06 11:00:00|13680.05|13560.05|13677.2|13557.2|13680.05|13560.05|13677.2|13557.2|10
1646564410000|2022-03-06 11:00:10|13677.13|13557.13|13678.56|13558.56|13678.56|13558.56|13676.12|13556.12|10
1646564420000|2022-03-06 11:00:20|13679.48|13559.48|13682.52|13562.52|13682.52|13562.52|13679.48|13559.48|10
1646564430000|2022-03-06 11:00:30|13683.41|13563.41|13683.3|13563.3|13683.99|13563.99|13683.3|13563.3|10
1646564440000|2022-03-06 11:00:40|13683.11|13563.11|13683.68|13563.68|13683.68|13563.68|13682.94|13562.94|10
1646564450000|2022-03-06 11:00:50|13683.69|13563.69|13684.21|13564.21|13684.21|13564.21|13683.63|13563.63|8
1646564460000|2022-03-06 11:01:00|13684.47|13564.47|13684.27|13564.27|13684.81|13564.81|13684.23|13564.23|10
1646564470000|2022-03-06 11:01:10|13684.32|13564.32|13683.89|13563.89|13684.4|13564.4|13683.89|13563.89|9
1646564480000|2022-03-06 11:01:20|13683.68|13563.68|13684.44|13564.44|13684.44|13564.44|13683.68|13563.68|8
1646564490000|2022-03-06 11:01:30|13684.34|13564.34|13684.32|13564.32|13684.73|13564.73|13684.32|13564.32|9
1646564500000|2022-03-06 11:01:40|13684.45|13564.45|13682.11|13562.11|13684.82|13564.82|13682.11|13562.11|8
1646564510000|2022-03-06 11:01:50|13681.77|13561.77|13680.39|13560.39|13681.77|13561.77|13679.52|13559.52|10
1646564520000|2022-03-06 11:02:00|13680.7|13560.7|13680.12|13560.12|13680.7|13560.7|13680.12|13560.12|9
1646564530000|2022-03-06 11:02:10|13679.71|13559.71|13676.36|13556.36|13679.71|13559.71|13676.36|13556.36|10
1646564540000|2022-03-06 11:02:20|13676.51|13556.51|13671.85|13551.85|13676.51|13556.51|13671.85|13551.85|10
1646564550000|2022-03-06 11:02:30|13671.62|13551.62|13672.17|13552.17|13672.17|13552.17|13671.43|13551.43|10
1646564560000|2022-03-06 11:02:40|13672.37|13552.37|13670.02|13550.02|13672.64|13552.64|13670.02|13550.02|10
1646564570000|2022-03-06 11:02:50|13669.43|13549.43|13668.74|13548.74|13669.43|13549.43|13668.59|13548.59|9
1646564580000|2022-03-06 11:03:00|13668.77|13548.77|13668.79|13548.79|13668.93|13548.93|13668.6|13548.6|10
1646564590000|2022-03-06 11:03:10|13668.44|13548.44|13667.76|13547.76|13668.46|13548.46|13667.76|13547.76|9
1646564600000|2022-03-06 11:03:20|13667.73|13547.73|13664.23|13544.23|13667.73|13547.73|13664.23|13544.23|8
1646564610000|2022-03-06 11:03:30|13663.89|13543.89|13662.07|13542.07|13663.89|13543.89|13662.07|13542.07|9
1646564620000|2022-03-06 11:03:40|13661.96|13541.96|13662.72|13542.72|13663.21|13543.21|13661.96|13541.96|10
1646564630000|2022-03-06 11:03:50|13662.25|13542.25|13652.27|13532.27|13662.25|13542.25|13652.27|13532.27|10
1646564640000|2022-03-06 11:04:00|13651.5|13531.5|13648.32|13528.32|13651.5|13531.5|13647.57|13527.57|10
1646564650000|2022-03-06 11:04:10|13648.72|13528.72|13649.3|13529.3|13649.42|13529.42|13648.72|13528.72|10
1646564660000|2022-03-06 11:04:20|13648.09|13528.09|13645.14|13525.14|13648.18|13528.18|13645.14|13525.14|10
1646564670000|2022-03-06 11:04:30|13645.09|13525.09|13644|13524|13645.09|13525.09|13644|13524|10
1646564680000|2022-03-06 11:04:40|13644.1|13524.1|13643.1|13523.1|13644.26|13524.26|13643.1|13523.1|10
1646564690000|2022-03-06 11:04:50|13643.25|13523.25|13639.83|13519.83|13643.25|13523.25|13639.83|13519.83|10
1646564700000|2022-03-06 11:05:00|13639.71|13519.71|13641.76|13521.76|13642.51|13522.51|13639.45|13519.45|9
1646564710000|2022-03-06 11:05:10|13642.42|13522.42|13641.93|13521.93|13642.75|13522.75|13641.88|13521.88|9
1646564720000|2022-03-06 11:05:20|13641.44|13521.44|13642.44|13522.44|13642.57|13522.57|13641.44|13521.44|10
1646564730000|2022-03-06 11:05:30|13642.25|13522.25|13643.86|13523.86|13643.86|13523.86|13642.24|13522.24|9
1646564740000|2022-03-06 11:05:40|13643.84|13523.84|13642.05|13522.05|13643.88|13523.88|13642.05|13522.05|7
1646564750000|2022-03-06 11:05:50|13641.96|13521.96|13640.83|13520.83|13641.96|13521.96|13640.83|13520.83|10
1646564760000|2022-03-06 11:06:00|13640.78|13520.78|13639.58|13519.58|13640.78|13520.78|13639.58|13519.58|10
1646564770000|2022-03-06 11:06:10|13639.5|13519.5|13638.71|13518.71|13639.52|13519.52|13638.71|13518.71|10
1646564780000|2022-03-06 11:06:20|13637.32|13517.32|13639.37|13519.37|13639.37|13519.37|13636.92|13516.92|10
1646564790000|2022-03-06 11:06:30|13639.52|13519.52|13642.67|13522.67|13642.67|13522.67|13639.52|13519.52|10
1646564800000|2022-03-06 11:06:40|13642.82|13522.82|13646.29|13526.29|13646.29|13526.29|13642.82|13522.82|10
1646564810000|2022-03-06 11:06:50|13646.28|13526.28|13649.51|13529.51|13649.51|13529.51|13646.28|13526.28|10
1646564820000|2022-03-06 11:07:00|13651|13531|13650.2|13530.2|13651.04|13531.04|13650.2|13530.2|7
1646564830000|2022-03-06 11:07:10|13651.97|13531.97|13652.79|13532.79|13653.65|13533.65|13651.97|13531.97|10
1646564840000|2022-03-06 11:07:20|13653.33|13533.33|13656.42|13536.42|13656.42|13536.42|13653.33|13533.33|10
1646564850000|2022-03-06 11:07:30|13656.8|13536.8|13660.11|13540.11|13660.4|13540.4|13656.8|13536.8|9
1646564860000|2022-03-06 11:07:40|13660.17|13540.17|13661.46|13541.46|13661.75|13541.75|13660.17|13540.17|8
1646564870000|2022-03-06 11:07:50|13661.62|13541.62|13659.7|13539.7|13661.62|13541.62|13659.35|13539.35|10
1646564880000|2022-03-06 11:08:00|13660.14|13540.14|13660.95|13540.95|13660.97|13540.97|13660.14|13540.14|10
1646564890000|2022-03-06 11:08:10|13660.65|13540.65|13660.91|13540.91|13661.15|13541.15|13660.61|13540.61|9
1646564900000|2022-03-06 11:08:20|13660.75|13540.75|13662.42|13542.42|13662.42|13542.42|13660.66|13540.66|10
1646564910000|2022-03-06 11:08:30|13662.62|13542.62|13664|13544|13664|13544|13661.68|13541.68|10
1646564920000|2022-03-06 11:08:40|13664.23|13544.23|13666.89|13546.89|13666.89|13546.89|13664.23|13544.23|9
1646564930000|2022-03-06 11:08:50|13666.81|13546.81|13665.2|13545.2|13666.81|13546.81|13665.2|13545.2|10
1646564940000|2022-03-06 11:09:00|13665.16|13545.16|13664.51|13544.51|13665.25|13545.25|13664.51|13544.51|9
1646564950000|2022-03-06 11:09:10|13664.16|13544.16|13663.78|13543.78|13664.36|13544.36|13663.35|13543.35|10
1646564960000|2022-03-06 11:09:20|13663.72|13543.72|13664.05|13544.05|13664.23|13544.23|13663.6|13543.6|10
1646564970000|2022-03-06 11:09:30|13664.08|13544.08|13663.86|13543.86|13664.08|13544.08|13663.09|13543.09|10
1646564980000|2022-03-06 11:09:40|13663.7|13543.7|13664.07|13544.07|13664.2|13544.2|13663.7|13543.7|9
1646564990000|2022-03-06 11:09:50|13664.18|13544.18|13670.22|13550.22|13670.22|13550.22|13663.82|13543.82|10
1646565000000|2022-03-06 11:10:00|13671.02|13551.02|13673.35|13553.35|13673.35|13553.35|13671.02|13551.02|9
1646565010000|2022-03-06 11:10:10|13672.73|13552.73|13669.47|13549.47|13672.73|13552.73|13669.47|13549.47|10
1646565020000|2022-03-06 11:10:20|13668.99|13548.99|13669.15|13549.15|13669.54|13549.54|13668.56|13548.56|10
1646565030000|2022-03-06 11:10:30|13669.42|13549.42|13666.53|13546.53|13670.33|13550.33|13666.53|13546.53|10
1646565040000|2022-03-06 11:10:40|13666.29|13546.29|13663.04|13543.04|13666.29|13546.29|13663.04|13543.04|9
1646565050000|2022-03-06 11:10:50|13662.8|13542.8|13661|13541|13662.8|13542.8|13660.53|13540.53|10
1646565060000|2022-03-06 11:11:00|13660.8|13540.8|13661.87|13541.87|13661.87|13541.87|13660.21|13540.21|10
1646565070000|2022-03-06 11:11:10|13661.86|13541.86|13668.6|13548.6|13669|13549|13661.86|13541.86|9
1646565080000|2022-03-06 11:11:20|13668.42|13548.42|13670.48|13550.48|13670.48|13550.48|13668.42|13548.42|10
1646565090000|2022-03-06 11:11:30|13671.2|13551.2|13672.85|13552.85|13672.85|13552.85|13671.2|13551.2|9
1646565100000|2022-03-06 11:11:40|13674.06|13554.06|13676.57|13556.57|13676.57|13556.57|13674.06|13554.06|10
1646565110000|2022-03-06 11:11:50|13676.59|13556.59|13678.16|13558.16|13678.44|13558.44|13675.47|13555.47|10
1646565120000|2022-03-06 11:12:00|13677.89|13557.89|13679.63|13559.63|13679.63|13559.63|13677.89|13557.89|10
1646565130000|2022-03-06 11:12:10|13679.65|13559.65|13681.34|13561.34|13681.34|13561.34|13679.32|13559.32|9
1646565140000|2022-03-06 11:12:20|13681.92|13561.92|13683.81|13563.81|13683.88|13563.88|13681.92|13561.92|9
1646565150000|2022-03-06 11:12:30|13683.8|13563.8|13685.31|13565.31|13685.31|13565.31|13683.8|13563.8|10
1646565160000|2022-03-06 11:12:40|13685.04|13565.04|13684.72|13564.72|13685.34|13565.34|13684.63|13564.63|10
1646565170000|2022-03-06 11:12:50|13684.93|13564.93|13684.6|13564.6|13684.95|13564.95|13684.27|13564.27|10
1646565180000|2022-03-06 11:13:00|13684.69|13564.69|13683.6|13563.6|13684.69|13564.69|13683.6|13563.6|7
1646565190000|2022-03-06 11:13:10|13682.46|13562.46|13681.22|13561.22|13683|13563|13681.17|13561.17|10
1646565200000|2022-03-06 11:13:20|13680.52|13560.52|13679.74|13559.74|13680.58|13560.58|13679.74|13559.74|8
1646565210000|2022-03-06 11:13:30|13679.81|13559.81|13679.45|13559.45|13679.81|13559.81|13678.56|13558.56|10
1646565220000|2022-03-06 11:13:40|13679.22|13559.22|13679.28|13559.28|13680|13560|13679.22|13559.22|9
1646565230000|2022-03-06 11:13:50|13679.21|13559.21|13677.8|13557.8|13679.99|13559.99|13677.53|13557.53|10
1646565240000|2022-03-06 11:14:00|13677.04|13557.04|13676.7|13556.7|13677.57|13557.57|13675.72|13555.72|10
1646565250000|2022-03-06 11:14:10|13676.52|13556.52|13678.28|13558.28|13679.33|13559.33|13676.52|13556.52|10
1646565260000|2022-03-06 11:14:20|13678|13558|13678.21|13558.21|13678.4|13558.4|13677.61|13557.61|8
1646565270000|2022-03-06 11:14:30|13678.25|13558.25|13677.73|13557.73|13678.38|13558.38|13677.55|13557.55|10
1646565280000|2022-03-06 11:14:40|13678.21|13558.21|13677.99|13557.99|13678.47|13558.47|13677.78|13557.78|10
1646565290000|2022-03-06 11:14:50|13678.28|13558.28|13678.58|13558.58|13678.58|13558.58|13677.68|13557.68|9
1646565300000|2022-03-06 11:15:00|13678.63|13558.63|13679.47|13559.47|13679.48|13559.48|13678.59|13558.59|9
1646565310000|2022-03-06 11:15:10|13679.98|13559.98|13682.23|13562.23|13682.24|13562.24|13679.98|13559.98|10
1646565320000|2022-03-06 11:15:20|13682.28|13562.28|13677.89|13557.89|13682.51|13562.51|13677.89|13557.89|9
1646565330000|2022-03-06 11:15:30|13676.99|13556.99|13677.26|13557.26|13677.92|13557.92|13675.89|13555.89|10
1646565340000|2022-03-06 11:15:40|13677.13|13557.13|13677.91|13557.91|13677.96|13557.96|13677.13|13557.13|10
1646565350000|2022-03-06 11:15:50|13677.98|13557.98|13678.3|13558.3|13678.31|13558.31|13677.98|13557.98|9
1646565360000|2022-03-06 11:16:00|13678.21|13558.21|13678.96|13558.96|13678.96|13558.96|13678.21|13558.21|10
1646565370000|2022-03-06 11:16:10|13678.59|13558.59|13676.19|13556.19|13678.59|13558.59|13676.19|13556.19|10
1646565380000|2022-03-06 11:16:20|13676.12|13556.12|13676.3|13556.3|13676.3|13556.3|13675.04|13555.04|10
1646565390000|2022-03-06 11:16:30|13676.41|13556.41|13677.37|13557.37|13677.5|13557.5|13676.4|13556.4|9
1646565400000|2022-03-06 11:16:40|13677.29|13557.29|13678.48|13558.48|13678.68|13558.68|13677.29|13557.29|10
1646565410000|2022-03-06 11:16:50|13677.8|13557.8|13679.78|13559.78|13679.8|13559.8|13677.78|13557.78|9
1646565420000|2022-03-06 11:17:00|13679.86|13559.86|13680.1|13560.1|13680.59|13560.59|13679.86|13559.86|9
1646565430000|2022-03-06 11:17:10|13680.05|13560.05|13681.68|13561.68|13681.68|13561.68|13680.05|13560.05|9
1646565440000|2022-03-06 11:17:20|13681.2|13561.2|13681.43|13561.43|13681.59|13561.59|13681.08|13561.08|10
1646565450000|2022-03-06 11:17:30|13681.57|13561.57|13682.5|13562.5|13682.74|13562.74|13681.57|13561.57|10
1646565460000|2022-03-06 11:17:40|13681.92|13561.92|13681.81|13561.81|13682.63|13562.63|13681.77|13561.77|9
1646565470000|2022-03-06 11:17:50|13681.82|13561.82|13682.69|13562.69|13682.69|13562.69|13681.82|13561.82|9
1646565480000|2022-03-06 11:18:00|13682.72|13562.72|13682.83|13562.83|13683.22|13563.22|13682.55|13562.55|9
1646565490000|2022-03-06 11:18:10|13682.67|13562.67|13682.09|13562.09|13683.07|13563.07|13682.09|13562.09|9
1646565500000|2022-03-06 11:18:20|13681.52|13561.52|13679.87|13559.87|13681.52|13561.52|13679.76|13559.76|10
1646565510000|2022-03-06 11:18:30|13679.92|13559.92|13678.84|13558.84|13679.97|13559.97|13678.84|13558.84|9
1646565520000|2022-03-06 11:18:40|13678.46|13558.46|13679.37|13559.37|13679.45|13559.45|13678.27|13558.27|10
1646565530000|2022-03-06 11:18:50|13679.36|13559.36|13676.17|13556.17|13679.36|13559.36|13676.17|13556.17|10
1646565540000|2022-03-06 11:19:00|13675.94|13555.94|13673.2|13553.2|13675.94|13555.94|13673.15|13553.15|10
1646565550000|2022-03-06 11:19:10|13672.64|13552.64|13672.21|13552.21|13673.01|13553.01|13672.21|13552.21|9
1646565560000|2022-03-06 11:19:20|13672.29|13552.29|13671.53|13551.53|13672.49|13552.49|13671.53|13551.53|9
1646565570000|2022-03-06 11:19:30|13671.35|13551.35|13669.38|13549.38|13671.35|13551.35|13669.38|13549.38|9
1646565580000|2022-03-06 11:19:40|13669.26|13549.26|13671.38|13551.38|13671.38|13551.38|13669.26|13549.26|10
1646565590000|2022-03-06 11:19:50|13671.4|13551.4|13671.11|13551.11|13671.72|13551.72|13670.97|13550.97|10
1646565600000|2022-03-06 11:20:00|13671.09|13551.09|13670.06|13550.06|13671.63|13551.63|13670.06|13550.06|9
1646565610000|2022-03-06 11:20:10|13669.57|13549.57|13669.06|13549.06|13669.72|13549.72|13668.98|13548.98|10
1646565620000|2022-03-06 11:20:20|13669.31|13549.31|13666.86|13546.86|13669.31|13549.31|13666.86|13546.86|10
1646565630000|2022-03-06 11:20:30|13665.91|13545.91|13662.65|13542.65|13666.37|13546.37|13662.65|13542.65|10
1646565640000|2022-03-06 11:20:40|13662.08|13542.08|13663.53|13543.53|13663.53|13543.53|13661.66|13541.66|10
1646565650000|2022-03-06 11:20:50|13663.55|13543.55|13664.74|13544.74|13664.74|13544.74|13663.55|13543.55|8
1646565660000|2022-03-06 11:21:00|13665.06|13545.06|13664.86|13544.86|13665.32|13545.32|13664.63|13544.63|10
1646565670000|2022-03-06 11:21:10|13664.78|13544.78|13665.72|13545.72|13665.72|13545.72|13664.54|13544.54|9
1646565680000|2022-03-06 11:21:20|13665.86|13545.86|13665.62|13545.62|13666.54|13546.54|13665.5|13545.5|10
1646565690000|2022-03-06 11:21:30|13665.38|13545.38|13664.56|13544.56|13665.51|13545.51|13664.07|13544.07|10
1646565700000|2022-03-06 11:21:40|13664.8|13544.8|13663.77|13543.77|13665.37|13545.37|13663.77|13543.77|9
1646565710000|2022-03-06 11:21:50|13663.76|13543.76|13663.62|13543.62|13664.43|13544.43|13663.57|13543.57|9
1646565720000|2022-03-06 11:22:00|13663.05|13543.05|13662.24|13542.24|13663.05|13543.05|13662.24|13542.24|9
1646565730000|2022-03-06 11:22:10|13662.04|13542.04|13661.16|13541.16|13662.04|13542.04|13660.91|13540.91|9
1646565740000|2022-03-06 11:22:20|13660.88|13540.88|13655.74|13535.74|13660.88|13540.88|13655.74|13535.74|10
1646565750000|2022-03-06 11:22:30|13654.68|13534.68|13654.12|13534.12|13654.68|13534.68|13654.1|13534.1|9
1646565760000|2022-03-06 11:22:40|13654.14|13534.14|13650.47|13530.47|13654.14|13534.14|13650.41|13530.41|9
1646565770000|2022-03-06 11:22:50|13650.39|13530.39|13649.32|13529.32|13650.92|13530.92|13649.32|13529.32|9
1646565780000|2022-03-06 11:23:00|13649.28|13529.28|13650.01|13530.01|13650.33|13530.33|13649.28|13529.28|10
1646565790000|2022-03-06 11:23:10|13650.6|13530.6|13651.74|13531.74|13651.74|13531.74|13650.6|13530.6|6
1646565800000|2022-03-06 11:23:20|13651.51|13531.51|13652.24|13532.24|13652.24|13532.24|13651.51|13531.51|9
1646565810000|2022-03-06 11:23:30|13652.41|13532.41|13652.71|13532.71|13652.82|13532.82|13652.2|13532.2|9
1646565820000|2022-03-06 11:23:40|13652.73|13532.73|13652.48|13532.48|13653.64|13533.64|13652.48|13532.48|7
1646565830000|2022-03-06 11:23:50|13652.3|13532.3|13651.87|13531.87|13652.31|13532.31|13651.8|13531.8|6
1646565840000|2022-03-06 11:24:00|13651.28|13531.28|13654.3|13534.3|13654.3|13534.3|13651.28|13531.28|10
1646565850000|2022-03-06 11:24:10|13654.64|13534.64|13657.67|13537.67|13657.67|13537.67|13654.64|13534.64|8
1646565860000|2022-03-06 11:24:20|13657.64|13537.64|13658.53|13538.53|13658.68|13538.68|13657.61|13537.61|9
1646565870000|2022-03-06 11:24:30|13658.58|13538.58|13658.07|13538.07|13658.58|13538.58|13657.97|13537.97|9
1646565880000|2022-03-06 11:24:40|13658.66|13538.66|13656.08|13536.08|13658.66|13538.66|13655.66|13535.66|8
1646565890000|2022-03-06 11:24:50|13655.79|13535.79|13655.16|13535.16|13656.2|13536.2|13655|13535|10
1646565900000|2022-03-06 11:25:00|13655.27|13535.27|13656.76|13536.76|13657.33|13537.33|13655.27|13535.27|9
1646565910000|2022-03-06 11:25:10|13656.82|13536.82|13655.05|13535.05|13656.82|13536.82|13654.94|13534.94|8
1646565920000|2022-03-06 11:25:20|13655.03|13535.03|13656.18|13536.18|13656.24|13536.24|13654.86|13534.86|10
1646565930000|2022-03-06 11:25:30|13656.09|13536.09|13657.26|13537.26|13657.26|13537.26|13656.09|13536.09|9
1646565940000|2022-03-06 11:25:40|13657.3|13537.3|13657.35|13537.35|13658.19|13538.19|13657.3|13537.3|9
1646565950000|2022-03-06 11:25:50|13657.13|13537.13|13655.69|13535.69|13657.13|13537.13|13655.56|13535.56|8
1646565960000|2022-03-06 11:26:00|13655.76|13535.76|13656.47|13536.47|13656.47|13536.47|13655.29|13535.29|10
1646565970000|2022-03-06 11:26:10|13656.93|13536.93|13657.78|13537.78|13657.94|13537.94|13656.93|13536.93|9
1646565980000|2022-03-06 11:26:20|13658.02|13538.02|13658.8|13538.8|13658.8|13538.8|13657.59|13537.59|9
1646565990000|2022-03-06 11:26:30|13658.89|13538.89|13658.09|13538.09|13658.89|13538.89|13658.07|13538.07|9
1646566000000|2022-03-06 11:26:40|13658.4|13538.4|13655.66|13535.66|13658.4|13538.4|13655.61|13535.61|10
1646566010000|2022-03-06 11:26:50|13655.48|13535.48|13652.6|13532.6|13655.48|13535.48|13652.6|13532.6|8
1646566020000|2022-03-06 11:27:00|13652.24|13532.24|13648.46|13528.46|13652.24|13532.24|13648.38|13528.38|8
1646566030000|2022-03-06 11:27:10|13648.26|13528.26|13649.14|13529.14|13649.16|13529.16|13648.26|13528.26|8
1646566040000|2022-03-06 11:27:20|13649.16|13529.16|13651.42|13531.42|13651.43|13531.43|13649.14|13529.14|9
1646566050000|2022-03-06 11:27:30|13651.46|13531.46|13653.21|13533.21|13653.52|13533.52|13651.46|13531.46|10
1646566060000|2022-03-06 11:27:40|13653.38|13533.38|13652.92|13532.92|13653.38|13533.38|13652.71|13532.71|9
1646566070000|2022-03-06 11:27:50|13652.91|13532.91|13654.29|13534.29|13654.3|13534.3|13652.91|13532.91|9
1646566080000|2022-03-06 11:28:00|13654.27|13534.27|13655.58|13535.58|13655.58|13535.58|13654.27|13534.27|5
1646566090000|2022-03-06 11:28:10|13655.83|13535.83|13657.41|13537.41|13657.41|13537.41|13655.83|13535.83|10
1646566100000|2022-03-06 11:28:20|13657.44|13537.44|13658.22|13538.22|13658.22|13538.22|13657.41|13537.41|8
1646566110000|2022-03-06 11:28:30|13658.35|13538.35|13658.89|13538.89|13659.04|13539.04|13657.93|13537.93|8
1646566120000|2022-03-06 11:28:40|13658.9|13538.9|13660.11|13540.11|13660.11|13540.11|13658.9|13538.9|9
1646566130000|2022-03-06 11:28:50|13661.43|13541.43|13661.81|13541.81|13662.26|13542.26|13661.43|13541.43|9
1646566140000|2022-03-06 11:29:00|13661.79|13541.79|13661.83|13541.83|13662|13542|13660.62|13540.62|10
1646566150000|2022-03-06 11:29:10|13662.1|13542.1|13664.99|13544.99|13664.99|13544.99|13662.1|13542.1|9
1646566160000|2022-03-06 11:29:20|13664.98|13544.98|13666.19|13546.19|13666.19|13546.19|13664.95|13544.95|10
1646566170000|2022-03-06 11:29:30|13666.85|13546.85|13670.35|13550.35|13670.35|13550.35|13666.84|13546.84|10
1646566180000|2022-03-06 11:29:40|13670.97|13550.97|13671.98|13551.98|13671.98|13551.98|13670.84|13550.84|10
1646566190000|2022-03-06 11:29:50|13671.87|13551.87|13672.67|13552.67|13672.67|13552.67|13671.86|13551.86|9
1646566200000|2022-03-06 11:30:00|13672.68|13552.68|13672.53|13552.53|13672.68|13552.68|13672.24|13552.24|8
1646566210000|2022-03-06 11:30:10|13672.57|13552.57|13674.41|13554.41|13674.41|13554.41|13672.57|13552.57|10
1646566220000|2022-03-06 11:30:20|13674.43|13554.43|13676.73|13556.73|13676.73|13556.73|13674.43|13554.43|10
1646566230000|2022-03-06 11:30:30|13676.86|13556.86|13675.79|13555.79|13676.95|13556.95|13675.79|13555.79|8
1646566240000|2022-03-06 11:30:40|13675.85|13555.85|13676.78|13556.78|13676.96|13556.96|13675.85|13555.85|10
1646566250000|2022-03-06 11:30:50|13676.69|13556.69|13680.82|13560.82|13680.82|13560.82|13676.69|13556.69|9
1646566260000|2022-03-06 11:31:00|13680.23|13560.23|13679.69|13559.69|13680.57|13560.57|13679.69|13559.69|8
1646566270000|2022-03-06 11:31:10|13679.77|13559.77|13680.64|13560.64|13680.67|13560.67|13679.55|13559.55|9
1646566280000|2022-03-06 11:31:20|13680.74|13560.74|13681.54|13561.54|13681.55|13561.55|13680.74|13560.74|9
1646566290000|2022-03-06 11:31:30|13681.71|13561.71|13682.97|13562.97|13683.31|13563.31|13681.71|13561.71|10
1646566300000|2022-03-06 11:31:40|13682.48|13562.48|13686.65|13566.65|13686.65|13566.65|13682.48|13562.48|10
1646566310000|2022-03-06 11:31:50|13687.77|13567.77|13692.4|13572.4|13692.4|13572.4|13687.77|13567.77|10
1646566320000|2022-03-06 11:32:00|13692.72|13572.72|13693.75|13573.75|13693.75|13573.75|13692.72|13572.72|10
1646566330000|2022-03-06 11:32:10|13693.7|13573.7|13694.08|13574.08|13694.35|13574.35|13693.7|13573.7|9
1646566340000|2022-03-06 11:32:20|13694.81|13574.81|13695.47|13575.47|13695.63|13575.63|13694.7|13574.7|10
1646566350000|2022-03-06 11:32:30|13695.26|13575.26|13695.25|13575.25|13695.43|13575.43|13694.49|13574.49|9
1646566360000|2022-03-06 11:32:40|13695.34|13575.34|13697.82|13577.82|13697.82|13577.82|13695.34|13575.34|9
1646566370000|2022-03-06 11:32:50|13698.49|13578.49|13699.99|13579.99|13699.99|13579.99|13698.48|13578.48|10
1646566380000|2022-03-06 11:33:00|13700.3|13580.3|13700.99|13580.99|13701.44|13581.44|13700.3|13580.3|10
1646566390000|2022-03-06 11:33:10|13701.09|13581.09|13703|13583|13703|13583|13700.99|13580.99|10
1646566400000|2022-03-06 11:33:20|13703.74|13583.74|13707.31|13587.31|13707.31|13587.31|13703.74|13583.74|10
1646566410000|2022-03-06 11:33:30|13707.58|13587.58|13708.89|13588.89|13708.89|13588.89|13706.98|13586.98|9
1646566420000|2022-03-06 11:33:40|13713.18|13593.18|13720.93|13600.93|13721.09|13601.09|13712.95|13592.95|10
1646566430000|2022-03-06 11:33:50|13722.25|13602.25|13725.09|13605.09|13725.09|13605.09|13722.17|13602.17|10
1646566440000|2022-03-06 11:34:00|13727.15|13607.15|13730.45|13610.45|13730.45|13610.45|13727.15|13607.15|10
1646566450000|2022-03-06 11:34:10|13732.79|13612.79|13733.96|13613.96|13734.16|13614.16|13732.73|13612.73|10
1646566460000|2022-03-06 11:34:20|13733.01|13613.01|13730.17|13610.17|13733.01|13613.01|13730.17|13610.17|9
1646566470000|2022-03-06 11:34:30|13729.79|13609.79|13730.71|13610.71|13730.94|13610.94|13729.75|13609.75|10
1646566480000|2022-03-06 11:34:40|13731.61|13611.61|13735.15|13615.15|13735.15|13615.15|13731.61|13611.61|10
1646566490000|2022-03-06 11:34:50|13734.31|13614.31|13732.42|13612.42|13734.31|13614.31|13732.42|13612.42|8
1646566500000|2022-03-06 11:35:00|13732.32|13612.32|13730.7|13610.7|13732.32|13612.32|13730.53|13610.53|10
1646566510000|2022-03-06 11:35:10|13730.21|13610.21|13725.6|13605.6|13730.21|13610.21|13725.6|13605.6|10
1646566520000|2022-03-06 11:35:20|13725.46|13605.46|13723.78|13603.78|13725.46|13605.46|13723.78|13603.78|8
1646566530000|2022-03-06 11:35:30|13723.7|13603.7|13725.86|13605.86|13725.86|13605.86|13723.7|13603.7|8
1646566540000|2022-03-06 11:35:40|13725.55|13605.55|13727.39|13607.39|13727.66|13607.66|13725.55|13605.55|10
1646566550000|2022-03-06 11:35:50|13727.48|13607.48|13727.4|13607.4|13728.47|13608.47|13727.4|13607.4|10
1646566560000|2022-03-06 11:36:00|13727.48|13607.48|13727.26|13607.26|13727.53|13607.53|13727.16|13607.16|8
1646566570000|2022-03-06 11:36:10|13727.27|13607.27|13724.37|13604.37|13727.27|13607.27|13724.37|13604.37|9
1646566580000|2022-03-06 11:36:20|13724.12|13604.12|13722.55|13602.55|13724.65|13604.65|13722.55|13602.55|10
1646566590000|2022-03-06 11:36:30|13722.78|13602.78|13720.98|13600.98|13722.78|13602.78|13720.98|13600.98|9
1646566600000|2022-03-06 11:36:40|13720.86|13600.86|13718.57|13598.57|13720.86|13600.86|13718.57|13598.57|9
1646566610000|2022-03-06 11:36:50|13718.37|13598.37|13717.94|13597.94|13718.37|13598.37|13717.94|13597.94|8
1646566620000|2022-03-06 11:37:00|13717.47|13597.47|13712.77|13592.77|13717.47|13597.47|13712.77|13592.77|10
1646566630000|2022-03-06 11:37:10|13712.79|13592.79|13713.1|13593.1|13713.78|13593.78|13712.33|13592.33|10
1646566640000|2022-03-06 11:37:20|13711.98|13591.98|13711.43|13591.43|13711.98|13591.98|13711.43|13591.43|7
1646566650000|2022-03-06 11:37:30|13711.35|13591.35|13711.27|13591.27|13711.63|13591.63|13710.56|13590.56|9
1646566660000|2022-03-06 11:37:40|13711.33|13591.33|13706.89|13586.89|13711.33|13591.33|13706.84|13586.84|9
1646566670000|2022-03-06 11:37:50|13706.44|13586.44|13705.95|13585.95|13706.61|13586.61|13705.91|13585.91|8
1646566680000|2022-03-06 11:38:00|13706.07|13586.07|13704.95|13584.95|13706.07|13586.07|13704.95|13584.95|9
1646566690000|2022-03-06 11:38:10|13704.93|13584.93|13703.73|13583.73|13704.93|13584.93|13702.86|13582.86|7
1646566700000|2022-03-06 11:38:20|13703.47|13583.47|13703|13583|13703.69|13583.69|13702.7|13582.7|9
1646566710000|2022-03-06 11:38:30|13702.83|13582.83|13703.09|13583.09|13703.09|13583.09|13702.1|13582.1|10
1646566720000|2022-03-06 11:38:40|13702.91|13582.91|13704.51|13584.51|13704.51|13584.51|13702.91|13582.91|9
1646566730000|2022-03-06 11:38:50|13704.62|13584.62|13704.27|13584.27|13704.62|13584.62|13704.27|13584.27|7
1646566740000|2022-03-06 11:39:00|13703.95|13583.95|13704.24|13584.24|13704.59|13584.59|13703.95|13583.95|9
1646566750000|2022-03-06 11:39:10|13704.09|13584.09|13702.29|13582.29|13704.09|13584.09|13701.82|13581.82|10
1646566760000|2022-03-06 11:39:20|13702.1|13582.1|13701.84|13581.84|13702.1|13582.1|13701.84|13581.84|6
1646566770000|2022-03-06 11:39:30|13701.8|13581.8|13701.75|13581.75|13701.93|13581.93|13701.75|13581.75|6
1646566780000|2022-03-06 11:39:40|13702.1|13582.1|13702.99|13582.99|13702.99|13582.99|13701.78|13581.78|10
1646566790000|2022-03-06 11:39:50|13703.08|13583.08|13704.48|13584.48|13704.5|13584.5|13703.08|13583.08|10
1646566800000|2022-03-06 11:40:00|13704.42|13584.42|13702.69|13582.69|13704.42|13584.42|13702.55|13582.55|10
1646566810000|2022-03-06 11:40:10|13702.54|13582.54|13702.17|13582.17|13703.2|13583.2|13702.17|13582.17|9
1646566820000|2022-03-06 11:40:20|13702.15|13582.15|13701.23|13581.23|13702.55|13582.55|13701.15|13581.15|10
1646566830000|2022-03-06 11:40:30|13701.04|13581.04|13701.39|13581.39|13702.29|13582.29|13701.04|13581.04|10
1646566840000|2022-03-06 11:40:40|13701.7|13581.7|13701.88|13581.88|13702.78|13582.78|13701.63|13581.63|6
1646566850000|2022-03-06 11:40:50|13701.64|13581.64|13701.48|13581.48|13701.64|13581.64|13701.47|13581.47|5
1646566860000|2022-03-06 11:41:00|13701.96|13581.96|13701.07|13581.07|13702.92|13582.92|13701.02|13581.02|10
1646566870000|2022-03-06 11:41:10|13700.88|13580.88|13697.94|13577.94|13700.88|13580.88|13697.94|13577.94|9
1646566880000|2022-03-06 11:41:20|13697.82|13577.82|13694.9|13574.9|13697.82|13577.82|13694.9|13574.9|10
1646566890000|2022-03-06 11:41:30|13694.57|13574.57|13695.01|13575.01|13695.25|13575.25|13694.47|13574.47|10
1646566900000|2022-03-06 11:41:40|13695.12|13575.12|13695.54|13575.54|13695.73|13575.73|13695.05|13575.05|8
1646566910000|2022-03-06 11:41:50|13696.06|13576.06|13697.18|13577.18|13697.18|13577.18|13695.75|13575.75|9
1646566920000|2022-03-06 11:42:00|13697.29|13577.29|13698.43|13578.43|13698.5|13578.5|13697.29|13577.29|9
1646566930000|2022-03-06 11:42:10|13698.42|13578.42|13698.22|13578.22|13698.59|13578.59|13698.17|13578.17|7
1646566940000|2022-03-06 11:42:20|13698.48|13578.48|13698.21|13578.21|13698.55|13578.55|13698.21|13578.21|7
1646566950000|2022-03-06 11:42:30|13698.22|13578.22|13698.36|13578.36|13698.39|13578.39|13697.91|13577.91|7
1646566960000|2022-03-06 11:42:40|13698.58|13578.58|13699.95|13579.95|13699.95|13579.95|13698.58|13578.58|10
1646566970000|2022-03-06 11:42:50|13699.8|13579.8|13698.92|13578.92|13699.8|13579.8|13698.92|13578.92|6
1646566980000|2022-03-06 11:43:00|13698.9|13578.9|13698.62|13578.62|13699|13579|13698.61|13578.61|10
1646566990000|2022-03-06 11:43:10|13698.18|13578.18|13695.59|13575.59|13698.18|13578.18|13695.59|13575.59|10
1646567000000|2022-03-06 11:43:20|13696.13|13576.13|13698.01|13578.01|13698.01|13578.01|13696.13|13576.13|10
1646567010000|2022-03-06 11:43:30|13698.12|13578.12|13698.65|13578.65|13699.66|13579.66|13698.12|13578.12|10
1646567020000|2022-03-06 11:43:40|13698.66|13578.66|13695.66|13575.66|13698.66|13578.66|13695.66|13575.66|10
1646567030000|2022-03-06 11:43:50|13695.55|13575.55|13694.89|13574.89|13695.55|13575.55|13694.4|13574.4|9
1646567040000|2022-03-06 11:44:00|13695.29|13575.29|13695.9|13575.9|13696.59|13576.59|13695.29|13575.29|10
1646567050000|2022-03-06 11:44:10|13695.88|13575.88|13694.73|13574.73|13695.88|13575.88|13694.73|13574.73|9
1646567060000|2022-03-06 11:44:20|13694.46|13574.46|13692.78|13572.78|13694.46|13574.46|13692.78|13572.78|10
1646567070000|2022-03-06 11:44:30|13692.74|13572.74|13692.02|13572.02|13692.91|13572.91|13692.02|13572.02|10
1646567080000|2022-03-06 11:44:40|13691.69|13571.69|13692.35|13572.35|13692.35|13572.35|13691.07|13571.07|10
1646567090000|2022-03-06 11:44:50|13692.36|13572.36|13693.17|13573.17|13693.17|13573.17|13692.36|13572.36|9
1646567100000|2022-03-06 11:45:00|13693.25|13573.25|13693.65|13573.65|13693.65|13573.65|13693.1|13573.1|9
1646567110000|2022-03-06 11:45:10|13693.75|13573.75|13694.27|13574.27|13694.27|13574.27|13693.2|13573.2|10
1646567120000|2022-03-06 11:45:20|13694.62|13574.62|13693.82|13573.82|13695.11|13575.11|13693.82|13573.82|10
1646567130000|2022-03-06 11:45:30|13693.79|13573.79|13692.26|13572.26|13693.79|13573.79|13692.24|13572.24|9
1646567140000|2022-03-06 11:45:40|13692.64|13572.64|13693.35|13573.35|13693.69|13573.69|13691.93|13571.93|9
1646567150000|2022-03-06 11:45:50|13693.27|13573.27|13693.3|13573.3|13693.38|13573.38|13692.86|13572.86|10
1646567160000|2022-03-06 11:46:00|13693.28|13573.28|13694.99|13574.99|13694.99|13574.99|13693.28|13573.28|9
1646567170000|2022-03-06 11:46:10|13695.24|13575.24|13697.71|13577.71|13697.71|13577.71|13695.24|13575.24|10
1646567180000|2022-03-06 11:46:20|13698.22|13578.22|13702.87|13582.87|13702.87|13582.87|13698.22|13578.22|10
1646567190000|2022-03-06 11:46:30|13703.32|13583.32|13707.2|13587.2|13707.2|13587.2|13703.32|13583.32|10
1646567200000|2022-03-06 11:46:40|13707.58|13587.58|13710.6|13590.6|13710.6|13590.6|13707.58|13587.58|10
1646567210000|2022-03-06 11:46:50|13710.78|13590.78|13711.89|13591.89|13711.89|13591.89|13710.78|13590.78|8
1646567220000|2022-03-06 11:47:00|13711.59|13591.59|13711.88|13591.88|13712.11|13592.11|13711.59|13591.59|9
1646567230000|2022-03-06 11:47:10|13711.81|13591.81|13709.53|13589.53|13712.05|13592.05|13709.53|13589.53|10
1646567240000|2022-03-06 11:47:20|13709.38|13589.38|13709.74|13589.74|13709.74|13589.74|13708.89|13588.89|9
1646567250000|2022-03-06 11:47:30|13710.02|13590.02|13711.89|13591.89|13711.89|13591.89|13710.02|13590.02|10
1646567260000|2022-03-06 11:47:40|13711.83|13591.83|13712.56|13592.56|13712.56|13592.56|13711.65|13591.65|7
1646567270000|2022-03-06 11:47:50|13712.85|13592.85|13713.01|13593.01|13713.38|13593.38|13712.85|13592.85|10
1646567280000|2022-03-06 11:48:00|13713.14|13593.14|13714.28|13594.28|13714.32|13594.32|13713.14|13593.14|10
1646567290000|2022-03-06 11:48:10|13714.09|13594.09|13716.22|13596.22|13716.22|13596.22|13714.09|13594.09|9
1646567300000|2022-03-06 11:48:20|13716.54|13596.54|13718.71|13598.71|13718.71|13598.71|13716.54|13596.54|9
1646567310000|2022-03-06 11:48:30|13718.4|13598.4|13720.64|13600.64|13720.76|13600.76|13718.4|13598.4|10
1646567320000|2022-03-06 11:48:40|13720.5|13600.5|13721.03|13601.03|13721.22|13601.22|13720.5|13600.5|9
1646567330000|2022-03-06 11:48:50|13721.02|13601.02|13721.96|13601.96|13722.62|13602.62|13721.02|13601.02|9
1646567340000|2022-03-06 11:49:00|13722.34|13602.34|13723.79|13603.79|13723.79|13603.79|13722.23|13602.23|8
1646567350000|2022-03-06 11:49:10|13724.14|13604.14|13725.39|13605.39|13725.57|13605.57|13724.14|13604.14|9
1646567360000|2022-03-06 11:49:20|13725.41|13605.41|13725.8|13605.8|13725.8|13605.8|13725.19|13605.19|9
1646567370000|2022-03-06 11:49:30|13725.69|13605.69|13725.2|13605.2|13725.71|13605.71|13724.87|13604.87|10
1646567380000|2022-03-06 11:49:40|13725.13|13605.13|13725.08|13605.08|13725.25|13605.25|13724.18|13604.18|10
1646567390000|2022-03-06 11:49:50|13724.63|13604.63|13725.37|13605.37|13725.37|13605.37|13724.63|13604.63|10
1646567400000|2022-03-06 11:50:00|13725.48|13605.48|13726.12|13606.12|13726.12|13606.12|13725.4|13605.4|10
1646567410000|2022-03-06 11:50:10|13726.19|13606.19|13725.61|13605.61|13726.25|13606.25|13725.61|13605.61|10
1646567420000|2022-03-06 11:50:20|13725.5|13605.5|13724.48|13604.48|13725.5|13605.5|13724.47|13604.47|10
1646567430000|2022-03-06 11:50:30|13724.46|13604.46|13726.36|13606.36|13726.36|13606.36|13724.46|13604.46|10
1646567440000|2022-03-06 11:50:40|13726.38|13606.38|13727.94|13607.94|13728.42|13608.42|13726.38|13606.38|10
1646567450000|2022-03-06 11:50:50|13727.93|13607.93|13728.43|13608.43|13728.43|13608.43|13727.93|13607.93|10
1646567460000|2022-03-06 11:51:00|13728.42|13608.42|13728.99|13608.99|13729.27|13609.27|13728.31|13608.31|9
1646567470000|2022-03-06 11:51:10|13729.25|13609.25|13729.15|13609.15|13729.35|13609.35|13728.93|13608.93|9
1646567480000|2022-03-06 11:51:20|13729.09|13609.09|13729.56|13609.56|13729.56|13609.56|13728.63|13608.63|10
1646567490000|2022-03-06 11:51:30|13730.29|13610.29|13730.7|13610.7|13730.7|13610.7|13730.29|13610.29|9
1646567500000|2022-03-06 11:51:40|13730.73|13610.73|13731.46|13611.46|13731.51|13611.51|13730.53|13610.53|10
1646567510000|2022-03-06 11:51:50|13731.68|13611.68|13736.42|13616.42|13736.42|13616.42|13731.5|13611.5|10
1646567520000|2022-03-06 11:52:00|13735.78|13615.78|13736.3|13616.3|13736.64|13616.64|13735.65|13615.65|9
1646567530000|2022-03-06 11:52:10|13736.31|13616.31|13735.19|13615.19|13736.31|13616.31|13735.05|13615.05|8
1646567540000|2022-03-06 11:52:20|13735.04|13615.04|13734.92|13614.92|13735.26|13615.26|13734.9|13614.9|9
1646567550000|2022-03-06 11:52:30|13734.47|13614.47|13734.98|13614.98|13735.01|13615.01|13734.47|13614.47|10
1646567560000|2022-03-06 11:52:40|13734.93|13614.93|13735.65|13615.65|13735.65|13615.65|13734.28|13614.28|10
1646567570000|2022-03-06 11:52:50|13735.38|13615.38|13735.16|13615.16|13735.44|13615.44|13735.16|13615.16|8
1646567580000|2022-03-06 11:53:00|13735.22|13615.22|13735.48|13615.48|13735.48|13615.48|13735.19|13615.19|5
1646567590000|2022-03-06 11:53:10|13735.46|13615.46|13735.05|13615.05|13735.69|13615.69|13735.05|13615.05|9
1646567600000|2022-03-06 11:53:20|13733.89|13613.89|13735.28|13615.28|13735.28|13615.28|13733.89|13613.89|9
1646567610000|2022-03-06 11:53:30|13735.32|13615.32|13735.76|13615.76|13735.99|13615.99|13735.32|13615.32|10
1646567620000|2022-03-06 11:53:40|13735.62|13615.62|13734.91|13614.91|13735.62|13615.62|13734.87|13614.87|5
1646567630000|2022-03-06 11:53:50|13735.21|13615.21|13737.96|13617.96|13737.96|13617.96|13735.21|13615.21|10
1646567640000|2022-03-06 11:54:00|13738.06|13618.06|13738.35|13618.35|13738.63|13618.63|13738.06|13618.06|10
1646567650000|2022-03-06 11:54:10|13738.42|13618.42|13737.69|13617.69|13738.42|13618.42|13737.67|13617.67|10
1646567660000|2022-03-06 11:54:20|13738.07|13618.07|13738.77|13618.77|13738.77|13618.77|13738.01|13618.01|8
1646567670000|2022-03-06 11:54:30|13738.95|13618.95|13739.84|13619.84|13740.9|13620.9|13738.95|13618.95|10
1646567680000|2022-03-06 11:54:40|13739.96|13619.96|13739.71|13619.71|13740.04|13620.04|13739.63|13619.63|9
1646567690000|2022-03-06 11:54:50|13739.14|13619.14|13739.92|13619.92|13740|13620|13739.05|13619.05|10
1646567700000|2022-03-06 11:55:00|13740.16|13620.16|13740.57|13620.57|13740.57|13620.57|13740.11|13620.11|7
1646567710000|2022-03-06 11:55:10|13740.23|13620.23|13738.45|13618.45|13740.23|13620.23|13738.45|13618.45|10
1646567720000|2022-03-06 11:55:20|13739.16|13619.16|13739.13|13619.13|13739.86|13619.86|13739.13|13619.13|10
1646567730000|2022-03-06 11:55:30|13738.87|13618.87|13737.54|13617.54|13738.87|13618.87|13737.54|13617.54|10
1646567740000|2022-03-06 11:55:40|13737.74|13617.74|13737.56|13617.56|13737.93|13617.93|13737.49|13617.49|10
1646567750000|2022-03-06 11:55:50|13737.59|13617.59|13737.58|13617.58|13737.69|13617.69|13737.1|13617.1|10
1646567760000|2022-03-06 11:56:00|13737.52|13617.52|13737|13617|13737.61|13617.61|13737|13617|10
1646567770000|2022-03-06 11:56:10|13736.63|13616.63|13736.33|13616.33|13736.92|13616.92|13736.04|13616.04|9
1646567780000|2022-03-06 11:56:20|13736.37|13616.37|13735.86|13615.86|13736.7|13616.7|13735.86|13615.86|5
1646567790000|2022-03-06 11:56:30|13735.67|13615.67|13735.93|13615.93|13735.93|13615.93|13735.32|13615.32|8
1646567800000|2022-03-06 11:56:40|13736.07|13616.07|13736.33|13616.33|13736.5|13616.5|13736.07|13616.07|6
1646567810000|2022-03-06 11:56:50|13736.3|13616.3|13736.17|13616.17|13736.46|13616.46|13736.06|13616.06|8
1646567820000|2022-03-06 11:57:00|13736.29|13616.29|13736.23|13616.23|13736.46|13616.46|13736.23|13616.23|7
1646567830000|2022-03-06 11:57:10|13736.2|13616.2|13736.09|13616.09|13737.07|13617.07|13736.09|13616.09|10
1646567840000|2022-03-06 11:57:20|13735.46|13615.46|13736.55|13616.55|13736.55|13616.55|13735.38|13615.38|8
1646567850000|2022-03-06 11:57:30|13736.31|13616.31|13736.74|13616.74|13736.74|13616.74|13736.31|13616.31|7
1646567860000|2022-03-06 11:57:40|13736.68|13616.68|13736.59|13616.59|13736.72|13616.72|13736.59|13616.59|7
1646567870000|2022-03-06 11:57:50|13736.61|13616.61|13735.95|13615.95|13736.61|13616.61|13735.95|13615.95|7
1646567880000|2022-03-06 11:58:00|13735.87|13615.87|13734.68|13614.68|13735.87|13615.87|13734.5|13614.5|9
1646567890000|2022-03-06 11:58:10|13734.71|13614.71|13735.56|13615.56|13735.68|13615.68|13734.71|13614.71|8
1646567900000|2022-03-06 11:58:20|13735.63|13615.63|13735.64|13615.64|13735.66|13615.66|13735.56|13615.56|7
1646567910000|2022-03-06 11:58:30|13735.76|13615.76|13736.28|13616.28|13736.31|13616.31|13735.76|13615.76|10
1646567920000|2022-03-06 11:58:40|13736.24|13616.24|13737.2|13617.2|13737.4|13617.4|13736.24|13616.24|10
1646567930000|2022-03-06 11:58:50|13737.4|13617.4|13738.97|13618.97|13738.97|13618.97|13737.3|13617.3|9
1646567940000|2022-03-06 11:59:00|13738.93|13618.93|13738.87|13618.87|13738.93|13618.93|13738.61|13618.61|10
1646567950000|2022-03-06 11:59:10|13739|13619|13738.37|13618.37|13739|13619|13738.37|13618.37|7
1646567960000|2022-03-06 11:59:20|13738.5|13618.5|13738.55|13618.55|13738.82|13618.82|13738.5|13618.5|7
1646567970000|2022-03-06 11:59:30|13738.63|13618.63|13739.39|13619.39|13739.39|13619.39|13738.63|13618.63|9
1646567980000|2022-03-06 11:59:40|13739.4|13619.4|13741.05|13621.05|13741.05|13621.05|13739.4|13619.4|9
1646567990000|2022-03-06 11:59:50|13741.11|13621.11|13741.89|13621.89|13741.95|13621.95|13741.11|13621.11|10
1646568000000|2022-03-06 12:00:00|13742.06|13622.06|13742.02|13622.02|13743.08|13623.08|13742.02|13622.02|10
1646568010000|2022-03-06 12:00:10|13742.26|13622.26|13741.84|13621.84|13742.26|13622.26|13741.61|13621.61|10
1646568020000|2022-03-06 12:00:20|13741.41|13621.41|13742.49|13622.49|13742.61|13622.61|13741.39|13621.39|10
1646568030000|2022-03-06 12:00:30|13743.11|13623.11|13745.82|13625.82|13745.82|13625.82|13743.11|13623.11|10
1646568040000|2022-03-06 12:00:40|13745.58|13625.58|13747.54|13627.54|13747.54|13627.54|13744.66|13624.66|10
1646568050000|2022-03-06 12:00:50|13747.93|13627.93|13749.05|13629.05|13749.05|13629.05|13747.93|13627.93|10
1646568060000|2022-03-06 12:01:00|13748.95|13628.95|13753.14|13633.14|13753.14|13633.14|13748.95|13628.95|9
1646568070000|2022-03-06 12:01:10|13753.3|13633.3|13753.37|13633.37|13753.55|13633.55|13753.13|13633.13|10
1646568080000|2022-03-06 12:01:20|13753.42|13633.42|13755.08|13635.08|13755.08|13635.08|13753.42|13633.42|10
1646568090000|2022-03-06 12:01:30|13755.09|13635.09|13755.01|13635.01|13755.44|13635.44|13754.63|13634.63|10
1646568100000|2022-03-06 12:01:40|13755.13|13635.13|13756.08|13636.08|13756.11|13636.11|13755.13|13635.13|10
1646568110000|2022-03-06 12:01:50|13756.32|13636.32|13759.31|13639.31|13759.31|13639.31|13756.24|13636.24|10
1646568120000|2022-03-06 12:02:00|13759.48|13639.48|13761.88|13641.88|13761.88|13641.88|13759.48|13639.48|10
1646568130000|2022-03-06 12:02:10|13761.87|13641.87|13762.95|13642.95|13762.95|13642.95|13761.87|13641.87|8
1646568140000|2022-03-06 12:02:20|13762.96|13642.96|13764.01|13644.01|13764.19|13644.19|13762.79|13642.79|10
1646568150000|2022-03-06 12:02:30|13764.27|13644.27|13768.32|13648.32|13768.32|13648.32|13764.27|13644.27|10
1646568160000|2022-03-06 12:02:40|13768.59|13648.59|13769.32|13649.32|13769.35|13649.35|13768.36|13648.36|8
1646568170000|2022-03-06 12:02:50|13769.2|13649.2|13768.69|13648.69|13769.2|13649.2|13768.55|13648.55|10
1646568180000|2022-03-06 12:03:00|13768.74|13648.74|13767.96|13647.96|13768.74|13648.74|13767.96|13647.96|10
1646568190000|2022-03-06 12:03:10|13767.97|13647.97|13766.94|13646.94|13768.57|13648.57|13766.94|13646.94|8
1646568200000|2022-03-06 12:03:20|13766.82|13646.82|13765.65|13645.65|13766.82|13646.82|13765.61|13645.61|10
1646568210000|2022-03-06 12:03:30|13765.72|13645.72|13767.4|13647.4|13767.4|13647.4|13765.72|13645.72|9
1646568220000|2022-03-06 12:03:40|13767.37|13647.37|13766.84|13646.84|13767.47|13647.47|13766.84|13646.84|10
1646568230000|2022-03-06 12:03:50|13766.78|13646.78|13767.06|13647.06|13767.09|13647.09|13766.66|13646.66|8
1646568240000|2022-03-06 12:04:00|13767.3|13647.3|13769.19|13649.19|13769.35|13649.35|13767.3|13647.3|10
1646568250000|2022-03-06 12:04:10|13770.1|13650.1|13772.4|13652.4|13772.4|13652.4|13770.1|13650.1|9
1646568260000|2022-03-06 12:04:20|13772.76|13652.76|13773.5|13653.5|13774.19|13654.19|13772.76|13652.76|10
1646568270000|2022-03-06 12:04:30|13773.47|13653.47|13774.31|13654.31|13774.59|13654.59|13773.47|13653.47|10
1646568280000|2022-03-06 12:04:40|13774.24|13654.24|13775.13|13655.13|13775.13|13655.13|13774.03|13654.03|10
1646568290000|2022-03-06 12:04:50|13776.31|13656.31|13777.2|13657.2|13777.26|13657.26|13776.31|13656.31|10
1646568300000|2022-03-06 12:05:00|13777.24|13657.24|13776.73|13656.73|13777.56|13657.56|13776.73|13656.73|9
1646568310000|2022-03-06 12:05:10|13776.8|13656.8|13776.34|13656.34|13776.8|13656.8|13776.34|13656.34|8
1646568320000|2022-03-06 12:05:20|13776.62|13656.62|13777.9|13657.9|13777.9|13657.9|13776.62|13656.62|10
1646568330000|2022-03-06 12:05:30|13777.64|13657.64|13777.81|13657.81|13778.54|13658.54|13777.64|13657.64|10
1646568340000|2022-03-06 12:05:40|13777.52|13657.52|13778.06|13658.06|13778.06|13658.06|13777|13657|10
1646568350000|2022-03-06 12:05:50|13779.15|13659.15|13779.68|13659.68|13779.68|13659.68|13779.15|13659.15|6
1646568360000|2022-03-06 12:06:00|13780.09|13660.09|13779.87|13659.87|13780.09|13660.09|13779.38|13659.38|10
1646568370000|2022-03-06 12:06:10|13779.99|13659.99|13777.98|13657.98|13779.99|13659.99|13777.98|13657.98|8
1646568380000|2022-03-06 12:06:20|13777.95|13657.95|13774.97|13654.97|13777.95|13657.95|13774.97|13654.97|10
1646568390000|2022-03-06 12:06:30|13774.98|13654.98|13775.33|13655.33|13775.41|13655.41|13774.98|13654.98|7
1646568400000|2022-03-06 12:06:40|13774.5|13654.5|13767.51|13647.51|13774.5|13654.5|13767.51|13647.51|10
1646568410000|2022-03-06 12:06:50|13767.01|13647.01|13762.41|13642.41|13767.01|13647.01|13762.41|13642.41|9
1646568420000|2022-03-06 12:07:00|13762.23|13642.23|13761.61|13641.61|13762.23|13642.23|13761.61|13641.61|10
1646568430000|2022-03-06 12:07:10|13761.34|13641.34|13759.25|13639.25|13761.34|13641.34|13759.25|13639.25|9
1646568440000|2022-03-06 12:07:20|13757.83|13637.83|13756.55|13636.55|13757.83|13637.83|13756.55|13636.55|9
1646568450000|2022-03-06 12:07:30|13756.28|13636.28|13756.12|13636.12|13756.34|13636.34|13755.62|13635.62|10
1646568460000|2022-03-06 12:07:40|13756.07|13636.07|13756.19|13636.19|13756.97|13636.97|13756.07|13636.07|10
1646568470000|2022-03-06 12:07:50|13756.45|13636.45|13757.56|13637.56|13757.56|13637.56|13756.45|13636.45|8
1646568480000|2022-03-06 12:08:00|13757.44|13637.44|13757.04|13637.04|13758.13|13638.13|13757.04|13637.04|10
1646568490000|2022-03-06 12:08:10|13756.7|13636.7|13755.55|13635.55|13756.71|13636.71|13754.98|13634.98|9
1646568500000|2022-03-06 12:08:20|13755.5|13635.5|13756.95|13636.95|13756.95|13636.95|13755.5|13635.5|8
1646568510000|2022-03-06 12:08:30|13756.79|13636.79|13755.74|13635.74|13756.9|13636.9|13755.74|13635.74|9
1646568520000|2022-03-06 12:08:40|13755.85|13635.85|13754.7|13634.7|13755.98|13635.98|13754.52|13634.52|10
1646568530000|2022-03-06 12:08:50|13754.81|13634.81|13756.35|13636.35|13756.35|13636.35|13754.52|13634.52|10
1646568540000|2022-03-06 12:09:00|13756.45|13636.45|13754.82|13634.82|13756.45|13636.45|13754.82|13634.82|9
1646568550000|2022-03-06 12:09:10|13754.44|13634.44|13754.91|13634.91|13754.91|13634.91|13754.33|13634.33|9
1646568560000|2022-03-06 12:09:20|13754.47|13634.47|13755.19|13635.19|13755.52|13635.52|13754.15|13634.15|9
1646568570000|2022-03-06 12:09:30|13754.8|13634.8|13753.59|13633.59|13754.95|13634.95|13753.59|13633.59|10
1646568580000|2022-03-06 12:09:40|13753.78|13633.78|13751.66|13631.66|13753.78|13633.78|13751.51|13631.51|9
1646568590000|2022-03-06 12:09:50|13751.64|13631.64|13749.5|13629.5|13751.64|13631.64|13749.5|13629.5|8
1646568600000|2022-03-06 12:10:00|13749.51|13629.51|13749.12|13629.12|13749.53|13629.53|13748.55|13628.55|10
1646568610000|2022-03-06 12:10:10|13748.94|13628.94|13747.87|13627.87|13749.11|13629.11|13747.87|13627.87|10
1646568620000|2022-03-06 12:10:20|13748.11|13628.11|13747.5|13627.5|13748.11|13628.11|13747.41|13627.41|9
1646568630000|2022-03-06 12:10:30|13747.37|13627.37|13747.65|13627.65|13747.65|13627.65|13747.1|13627.1|7
1646568640000|2022-03-06 12:10:40|13747.64|13627.64|13750.25|13630.25|13750.42|13630.42|13747.64|13627.64|8
1646568650000|2022-03-06 12:10:50|13750.16|13630.16|13749.81|13629.81|13750.5|13630.5|13749.81|13629.81|10
1646568660000|2022-03-06 12:11:00|13749.69|13629.69|13752.27|13632.27|13752.27|13632.27|13749.33|13629.33|10
1646568670000|2022-03-06 12:11:10|13752.41|13632.41|13753.09|13633.09|13753.1|13633.1|13752.41|13632.41|9
1646568680000|2022-03-06 12:11:20|13753.12|13633.12|13752.22|13632.22|13753.2|13633.2|13752.22|13632.22|10
1646568690000|2022-03-06 12:11:30|13752.25|13632.25|13751.3|13631.3|13752.38|13632.38|13751.18|13631.18|10
1646568700000|2022-03-06 12:11:40|13751.04|13631.04|13750.4|13630.4|13751.4|13631.4|13750.4|13630.4|8
1646568710000|2022-03-06 12:11:50|13750.38|13630.38|13749.72|13629.72|13750.38|13630.38|13749.72|13629.72|7
1646568720000|2022-03-06 12:12:00|13749.65|13629.65|13747.9|13627.9|13749.69|13629.69|13747.9|13627.9|10
1646568730000|2022-03-06 12:12:10|13748.04|13628.04|13748.07|13628.07|13748.07|13628.07|13747.72|13627.72|9
1646568740000|2022-03-06 12:12:20|13748.2|13628.2|13748.01|13628.01|13748.25|13628.25|13748.01|13628.01|9
1646568750000|2022-03-06 12:12:30|13747.75|13627.75|13747|13627|13748.01|13628.01|13747|13627|8
1646568760000|2022-03-06 12:12:40|13746.85|13626.85|13747.44|13627.44|13747.44|13627.44|13746.76|13626.76|7
1646568770000|2022-03-06 12:12:50|13747.45|13627.45|13746.7|13626.7|13747.52|13627.52|13746.7|13626.7|9
1646568780000|2022-03-06 12:13:00|13746.69|13626.69|13745.22|13625.22|13746.69|13626.69|13745.22|13625.22|9
1646568790000|2022-03-06 12:13:10|13745.08|13625.08|13743.88|13623.88|13745.08|13625.08|13743.88|13623.88|7
1646568800000|2022-03-06 12:13:20|13743.72|13623.72|13742.68|13622.68|13743.72|13623.72|13742.68|13622.68|10
1646568810000|2022-03-06 12:13:30|13740.49|13620.49|13736.22|13616.22|13740.51|13620.51|13736.22|13616.22|9
1646568820000|2022-03-06 12:13:40|13736.29|13616.29|13734.12|13614.12|13736.32|13616.32|13734.12|13614.12|10
1646568830000|2022-03-06 12:13:50|13733.99|13613.99|13734.26|13614.26|13734.26|13614.26|13733.51|13613.51|10
1646568840000|2022-03-06 12:14:00|13734.41|13614.41|13734.78|13614.78|13734.89|13614.89|13734.41|13614.41|7
1646568850000|2022-03-06 12:14:10|13734.85|13614.85|13734.54|13614.54|13735.01|13615.01|13734.54|13614.54|9
1646568860000|2022-03-06 12:14:20|13734.57|13614.57|13732.47|13612.47|13734.59|13614.59|13732.27|13612.27|10
1646568870000|2022-03-06 12:14:30|13732.65|13612.65|13732.56|13612.56|13732.95|13612.95|13732.42|13612.42|8
1646568880000|2022-03-06 12:14:40|13732.58|13612.58|13731.75|13611.75|13732.58|13612.58|13731.68|13611.68|9
1646568890000|2022-03-06 12:14:50|13731.72|13611.72|13726.65|13606.65|13731.72|13611.72|13726.39|13606.39|8
1646568900000|2022-03-06 12:15:00|13726.62|13606.62|13726.83|13606.83|13727.01|13607.01|13726.15|13606.15|10
1646568910000|2022-03-06 12:15:10|13727.07|13607.07|13725.68|13605.68|13727.08|13607.08|13725.68|13605.68|7
1646568920000|2022-03-06 12:15:20|13725.47|13605.47|13725.93|13605.93|13726.69|13606.69|13725.08|13605.08|6
1646568930000|2022-03-06 12:15:30|13725.88|13605.88|13725.5|13605.5|13725.95|13605.95|13725.5|13605.5|8
1646568940000|2022-03-06 12:15:40|13725.38|13605.38|13723.75|13603.75|13725.61|13605.61|13723.75|13603.75|9
1646568950000|2022-03-06 12:15:50|13724.65|13604.65|13719.42|13599.42|13724.65|13604.65|13719.42|13599.42|9
1646568960000|2022-03-06 12:16:00|13719.4|13599.4|13717.9|13597.9|13719.41|13599.41|13717.9|13597.9|9
1646568970000|2022-03-06 12:16:10|13717.77|13597.77|13717.73|13597.73|13718.2|13598.2|13717.73|13597.73|7
1646568980000|2022-03-06 12:16:20|13717.78|13597.78|13719.95|13599.95|13720.05|13600.05|13717.78|13597.78|8
1646568990000|2022-03-06 12:16:30|13720.58|13600.58|13723.14|13603.14|13723.15|13603.15|13720.34|13600.34|8
1646569000000|2022-03-06 12:16:40|13723.67|13603.67|13725.12|13605.12|13725.12|13605.12|13723.64|13603.64|9
1646569010000|2022-03-06 12:16:50|13725.11|13605.11|13724.74|13604.74|13725.23|13605.23|13724.74|13604.74|9
1646569020000|2022-03-06 12:17:00|13724.27|13604.27|13723.32|13603.32|13724.3|13604.3|13723.32|13603.32|9
1646569030000|2022-03-06 12:17:10|13723.14|13603.14|13723.09|13603.09|13723.28|13603.28|13723.07|13603.07|6
1646569040000|2022-03-06 12:17:20|13722.8|13602.8|13721.04|13601.04|13722.95|13602.95|13721.04|13601.04|9
1646569050000|2022-03-06 12:17:30|13720.9|13600.9|13721.66|13601.66|13721.66|13601.66|13720.9|13600.9|8
1646569060000|2022-03-06 12:17:40|13721.73|13601.73|13721.3|13601.3|13721.77|13601.77|13721.24|13601.24|10
1646569070000|2022-03-06 12:17:50|13721.42|13601.42|13723.17|13603.17|13723.17|13603.17|13721.42|13601.42|6
1646569080000|2022-03-06 12:18:00|13723.15|13603.15|13721.88|13601.88|13723.15|13603.15|13721.88|13601.88|8
1646569090000|2022-03-06 12:18:10|13722.08|13602.08|13723.64|13603.64|13723.64|13603.64|13722.08|13602.08|10
1646569100000|2022-03-06 12:18:20|13723.87|13603.87|13725.1|13605.1|13725.1|13605.1|13723.76|13603.76|9
1646569110000|2022-03-06 12:18:30|13725.05|13605.05|13728.1|13608.1|13728.1|13608.1|13725.05|13605.05|9
1646569120000|2022-03-06 12:18:40|13728.53|13608.53|13729.78|13609.78|13730.09|13610.09|13728.53|13608.53|9
1646569130000|2022-03-06 12:18:50|13730.04|13610.04|13729.03|13609.03|13730.04|13610.04|13728.56|13608.56|10
1646569140000|2022-03-06 12:19:00|13729.05|13609.05|13728.76|13608.76|13729.25|13609.25|13728.45|13608.45|10
1646569150000|2022-03-06 12:19:10|13728.41|13608.41|13727.87|13607.87|13728.6|13608.6|13727.72|13607.72|8
1646569160000|2022-03-06 12:19:20|13727.92|13607.92|13730.7|13610.7|13730.8|13610.8|13727.86|13607.86|9
1646569170000|2022-03-06 12:19:30|13730.51|13610.51|13730.29|13610.29|13730.7|13610.7|13730.17|13610.17|6
1646569180000|2022-03-06 12:19:40|13730.32|13610.32|13731.04|13611.04|13731.04|13611.04|13730.32|13610.32|8
1646569190000|2022-03-06 12:19:50|13731.05|13611.05|13731.18|13611.18|13731.18|13611.18|13731.02|13611.02|5
1646569200000|2022-03-06 12:20:00|13731.01|13611.01|13730.17|13610.17|13731.01|13611.01|13730.17|13610.17|3
1646569210000|2022-03-06 12:20:10|13730.21|13610.21|13731.23|13611.23|13731.33|13611.33|13730.21|13610.21|9
1646569220000|2022-03-06 12:20:20|13731.2|13611.2|13730.84|13610.84|13731.2|13611.2|13730.64|13610.64|9
1646569230000|2022-03-06 12:20:30|13730.88|13610.88|13731.85|13611.85|13731.85|13611.85|13730.88|13610.88|10
1646569240000|2022-03-06 12:20:40|13731.74|13611.74|13732.42|13612.42|13732.51|13612.51|13731.53|13611.53|9
1646569250000|2022-03-06 12:20:50|13732.31|13612.31|13732.9|13612.9|13732.9|13612.9|13732.03|13612.03|10
1646569260000|2022-03-06 12:21:00|13732.91|13612.91|13733.73|13613.73|13733.78|13613.78|13732.91|13612.91|8
1646569270000|2022-03-06 12:21:10|13733.82|13613.82|13734.18|13614.18|13734.21|13614.21|13733.82|13613.82|7
1646569280000|2022-03-06 12:21:20|13734.17|13614.17|13734.09|13614.09|13734.59|13614.59|13733.49|13613.49|10
1646569290000|2022-03-06 12:21:30|13734.55|13614.55|13734.34|13614.34|13734.59|13614.59|13734.17|13614.17|8
1646569300000|2022-03-06 12:21:40|13734.37|13614.37|13734.56|13614.56|13735.69|13615.69|13734.37|13614.37|9
1646569310000|2022-03-06 12:21:50|13734.37|13614.37|13733.06|13613.06|13734.37|13614.37|13732.94|13612.94|10
1646569320000|2022-03-06 12:22:00|13734.77|13614.77|13735.68|13615.68|13735.68|13615.68|13734.29|13614.29|9
1646569330000|2022-03-06 12:22:10|13736.76|13616.76|13741.94|13621.94|13741.94|13621.94|13736.76|13616.76|10
1646569340000|2022-03-06 12:22:20|13742.27|13622.27|13744.96|13624.96|13744.96|13624.96|13742.27|13622.27|10
1646569350000|2022-03-06 12:22:30|13745.05|13625.05|13748.47|13628.47|13748.47|13628.47|13745.05|13625.05|10
1646569360000|2022-03-06 12:22:40|13748.84|13628.84|13749.99|13629.99|13750|13630|13748.84|13628.84|10
1646569370000|2022-03-06 12:22:50|13749.77|13629.77|13751.3|13631.3|13751.73|13631.73|13749.77|13629.77|10
1646569380000|2022-03-06 12:23:00|13752.71|13632.71|13766.62|13646.62|13766.62|13646.62|13752.71|13632.71|10
1646569390000|2022-03-06 12:23:10|13766.73|13646.73|13775.02|13655.02|13775.02|13655.02|13766.73|13646.73|10
1646569400000|2022-03-06 12:23:20|13775.26|13655.26|13775.85|13655.85|13776.13|13656.13|13775.26|13655.26|8
1646569410000|2022-03-06 12:23:30|13776.02|13656.02|13775.65|13655.65|13776.51|13656.51|13775.05|13655.05|10
1646569420000|2022-03-06 12:23:40|13775.48|13655.48|13776.71|13656.71|13777|13657|13775.43|13655.43|10
1646569430000|2022-03-06 12:23:50|13776.96|13656.96|13777.11|13657.11|13777.57|13657.57|13776.41|13656.41|10
1646569440000|2022-03-06 12:24:00|13776.74|13656.74|13774.18|13654.18|13776.82|13656.82|13774.18|13654.18|7
1646569450000|2022-03-06 12:24:10|13773.86|13653.86|13768.61|13648.61|13774.36|13654.36|13768.61|13648.61|9
1646569460000|2022-03-06 12:24:20|13768.45|13648.45|13768.1|13648.1|13768.66|13648.66|13766.98|13646.98|10
1646569470000|2022-03-06 12:24:30|13768.06|13648.06|13767|13647|13768.54|13648.54|13767|13647|10
1646569480000|2022-03-06 12:24:40|13767.11|13647.11|13766.89|13646.89|13767.11|13647.11|13766.52|13646.52|8
1646569490000|2022-03-06 12:24:50|13766.95|13646.95|13766.13|13646.13|13766.95|13646.95|13765.43|13645.43|9
1646569500000|2022-03-06 12:25:00|13766.01|13646.01|13768.74|13648.74|13768.74|13648.74|13766.01|13646.01|9
1646569510000|2022-03-06 12:25:10|13769.02|13649.02|13770.08|13650.08|13770.08|13650.08|13767.98|13647.98|10
1646569520000|2022-03-06 12:25:20|13769.83|13649.83|13769|13649|13769.83|13649.83|13768.89|13648.89|8
1646569530000|2022-03-06 12:25:30|13768.19|13648.19|13767.82|13647.82|13768.19|13648.19|13767.47|13647.47|10
1646569540000|2022-03-06 12:25:40|13767.42|13647.42|13767.16|13647.16|13767.74|13647.74|13767.09|13647.09|8
1646569550000|2022-03-06 12:25:50|13767.61|13647.61|13766.74|13646.74|13767.61|13647.61|13766.74|13646.74|8
1646569560000|2022-03-06 12:26:00|13766.92|13646.92|13766.43|13646.43|13766.92|13646.92|13766.33|13646.33|9
1646569570000|2022-03-06 12:26:10|13766.53|13646.53|13768.38|13648.38|13768.38|13648.38|13766.53|13646.53|9
1646569580000|2022-03-06 12:26:20|13768.51|13648.51|13768.81|13648.81|13768.81|13648.81|13768.07|13648.07|8
1646569590000|2022-03-06 12:26:30|13768.84|13648.84|13769.26|13649.26|13769.26|13649.26|13768.7|13648.7|8
1646569600000|2022-03-06 12:26:40|13769.28|13649.28|13770.48|13650.48|13770.48|13650.48|13769.21|13649.21|8
1646569610000|2022-03-06 12:26:50|13770.79|13650.79|13770.23|13650.23|13770.79|13650.79|13770.05|13650.05|8
1646569620000|2022-03-06 12:27:00|13770.18|13650.18|13770.61|13650.61|13770.61|13650.61|13770.18|13650.18|6
1646569630000|2022-03-06 12:27:10|13771.17|13651.17|13773.6|13653.6|13773.6|13653.6|13771.17|13651.17|10
1646569640000|2022-03-06 12:27:20|13773.49|13653.49|13774.98|13654.98|13774.98|13654.98|13773.49|13653.49|9
1646569650000|2022-03-06 12:27:30|13775.16|13655.16|13774.94|13654.94|13775.89|13655.89|13774.94|13654.94|9
1646569660000|2022-03-06 12:27:40|13775.31|13655.31|13774.98|13654.98|13775.46|13655.46|13774.54|13654.54|10
1646569670000|2022-03-06 12:27:50|13775.01|13655.01|13776.57|13656.57|13776.57|13656.57|13774.82|13654.82|9
1646569680000|2022-03-06 12:28:00|13776.47|13656.47|13777.62|13657.62|13778.12|13658.12|13776.47|13656.47|9
1646569690000|2022-03-06 12:28:10|13777.64|13657.64|13776.82|13656.82|13777.73|13657.73|13776.8|13656.8|8
1646569700000|2022-03-06 12:28:20|13776.6|13656.6|13775.61|13655.61|13776.61|13656.61|13774.91|13654.91|10
1646569710000|2022-03-06 12:28:30|13775.62|13655.62|13777.43|13657.43|13777.43|13657.43|13775.62|13655.62|9
1646569720000|2022-03-06 12:28:40|13777.46|13657.46|13777.71|13657.71|13778.09|13658.09|13776.79|13656.79|10
1646569730000|2022-03-06 12:28:50|13777.45|13657.45|13780.44|13660.44|13780.44|13660.44|13777.45|13657.45|10
1646569740000|2022-03-06 12:29:00|13780.48|13660.48|13780.48|13660.48|13780.93|13660.93|13780.18|13660.18|9
1646569750000|2022-03-06 12:29:10|13780.67|13660.67|13779.62|13659.62|13780.7|13660.7|13779.29|13659.29|10
1646569760000|2022-03-06 12:29:20|13779.63|13659.63|13779.74|13659.74|13779.92|13659.92|13779.63|13659.63|8
1646569770000|2022-03-06 12:29:30|13779.9|13659.9|13779.96|13659.96|13780.5|13660.5|13779.76|13659.76|9
1646569780000|2022-03-06 12:29:40|13779.88|13659.88|13779.29|13659.29|13780.12|13660.12|13779.29|13659.29|8
1646569790000|2022-03-06 12:29:50|13779.31|13659.31|13780.17|13660.17|13780.27|13660.27|13779.31|13659.31|8
1646569800000|2022-03-06 12:30:00|13779.97|13659.97|13780|13660|13780.44|13660.44|13779.95|13659.95|9
1646569810000|2022-03-06 12:30:10|13779.99|13659.99|13784.61|13664.61|13784.61|13664.61|13779.98|13659.98|10
1646569820000|2022-03-06 12:30:20|13784.18|13664.18|13785.47|13665.47|13785.47|13665.47|13783.62|13663.62|10
1646569830000|2022-03-06 12:30:30|13785.71|13665.71|13786.71|13666.71|13786.74|13666.74|13785.33|13665.33|10
1646569840000|2022-03-06 12:30:40|13787.5|13667.5|13786.21|13666.21|13787.5|13667.5|13786.21|13666.21|9
1646569850000|2022-03-06 12:30:50|13785.9|13665.9|13788.76|13668.76|13788.76|13668.76|13785.87|13665.87|10
1646569860000|2022-03-06 12:31:00|13789.15|13669.15|13792.5|13672.5|13792.5|13672.5|13789.15|13669.15|10
1646569870000|2022-03-06 12:31:10|13792.94|13672.94|13795.08|13675.08|13795.08|13675.08|13792.81|13672.81|10
1646569880000|2022-03-06 12:31:20|13795.39|13675.39|13798.4|13678.4|13798.4|13678.4|13795.39|13675.39|10
1646569890000|2022-03-06 12:31:30|13798.47|13678.47|13799.98|13679.98|13799.98|13679.98|13798.38|13678.38|10
1646569900000|2022-03-06 12:31:40|13800.32|13680.32|13803.03|13683.03|13803.03|13683.03|13800.32|13680.32|10
1646569910000|2022-03-06 12:31:50|13803.05|13683.05|13807.32|13687.32|13807.32|13687.32|13803.05|13683.05|10
1646569920000|2022-03-06 12:32:00|13807.58|13687.58|13809.12|13689.12|13809.12|13689.12|13807.58|13687.58|10
1646569930000|2022-03-06 12:32:10|13808.85|13688.85|13804.56|13684.56|13808.98|13688.98|13804.56|13684.56|10
1646569940000|2022-03-06 12:32:20|13804.34|13684.34|13801.98|13681.98|13804.34|13684.34|13801.98|13681.98|9
1646569950000|2022-03-06 12:32:30|13802.11|13682.11|13802.68|13682.68|13802.88|13682.88|13802.11|13682.11|10
1646569960000|2022-03-06 12:32:40|13802.71|13682.71|13802.16|13682.16|13802.71|13682.71|13802.16|13682.16|9
1646569970000|2022-03-06 12:32:50|13802.13|13682.13|13805.15|13685.15|13805.15|13685.15|13802|13682|10
1646569980000|2022-03-06 12:33:00|13806.51|13686.51|13811.09|13691.09|13811.09|13691.09|13806.51|13686.51|10
1646569990000|2022-03-06 12:33:10|13811.64|13691.64|13823.4|13703.4|13823.4|13703.4|13811.64|13691.64|10
1646570000000|2022-03-06 12:33:20|13824.62|13704.62|13828.79|13708.79|13828.79|13708.79|13824.62|13704.62|10
1646570010000|2022-03-06 12:33:30|13828.84|13708.84|13825.72|13705.72|13828.89|13708.89|13824.35|13704.35|10
1646570020000|2022-03-06 12:33:40|13825.12|13705.12|13824.91|13704.91|13825.51|13705.51|13824.69|13704.69|10
1646570030000|2022-03-06 12:33:50|13824.42|13704.42|13827.31|13707.31|13827.42|13707.42|13824.42|13704.42|10
1646570040000|2022-03-06 12:34:00|13827.36|13707.36|13826.71|13706.71|13827.36|13707.36|13826.61|13706.61|7
1646570050000|2022-03-06 12:34:10|13826.63|13706.63|13826.95|13706.95|13827.06|13707.06|13826.42|13706.42|10
1646570060000|2022-03-06 12:34:20|13827.11|13707.11|13826.16|13706.16|13827.74|13707.74|13826.16|13706.16|10
1646570070000|2022-03-06 12:34:30|13825.1|13705.1|13824.83|13704.83|13825.49|13705.49|13824.83|13704.83|10
1646570080000|2022-03-06 12:34:40|13824.91|13704.91|13825.53|13705.53|13825.53|13705.53|13824.8|13704.8|7
1646570090000|2022-03-06 12:34:50|13825.2|13705.2|13825.97|13705.97|13826.98|13706.98|13825.2|13705.2|6
1646570100000|2022-03-06 12:35:00|13826.11|13706.11|13825.54|13705.54|13826.36|13706.36|13825.54|13705.54|10
1646570110000|2022-03-06 12:35:10|13825.38|13705.38|13823.61|13703.61|13825.41|13705.41|13823.61|13703.61|8
1646570120000|2022-03-06 12:35:20|13823.16|13703.16|13816.67|13696.67|13823.16|13703.16|13816.67|13696.67|8
1646570130000|2022-03-06 12:35:30|13816.37|13696.37|13813.82|13693.82|13816.63|13696.63|13813.82|13693.82|9
1646570140000|2022-03-06 12:35:40|13814|13694|13812.6|13692.6|13814|13694|13812.6|13692.6|10
1646570150000|2022-03-06 12:35:50|13812.47|13692.47|13813.96|13693.96|13813.96|13693.96|13811.96|13691.96|9
1646570160000|2022-03-06 12:36:00|13813.85|13693.85|13811.6|13691.6|13814.37|13694.37|13811.6|13691.6|10
1646570170000|2022-03-06 12:36:10|13811.63|13691.63|13809.84|13689.84|13811.66|13691.66|13809.63|13689.63|9
1646570180000|2022-03-06 12:36:20|13809.62|13689.62|13806.82|13686.82|13809.8|13689.8|13806.82|13686.82|9
1646570190000|2022-03-06 12:36:30|13806.56|13686.56|13806.19|13686.19|13806.91|13686.91|13806.19|13686.19|7
1646570200000|2022-03-06 12:36:40|13806.22|13686.22|13807.14|13687.14|13807.14|13687.14|13806.22|13686.22|8
1646570210000|2022-03-06 12:36:50|13807.23|13687.23|13807.45|13687.45|13807.64|13687.64|13807.11|13687.11|9
1646570220000|2022-03-06 12:37:00|13807.47|13687.47|13808.95|13688.95|13808.95|13688.95|13807.41|13687.41|9
1646570230000|2022-03-06 12:37:10|13809.07|13689.07|13809.32|13689.32|13809.32|13689.32|13808.97|13688.97|7
1646570240000|2022-03-06 12:37:20|13809.23|13689.23|13811|13691|13811|13691|13808.54|13688.54|10
1646570250000|2022-03-06 12:37:30|13811.84|13691.84|13813.23|13693.23|13813.33|13693.33|13811.84|13691.84|6
1646570260000|2022-03-06 12:37:40|13812.44|13692.44|13811.02|13691.02|13812.49|13692.49|13811.02|13691.02|8
1646570270000|2022-03-06 12:37:50|13811|13691|13810.89|13690.89|13811.43|13691.43|13810.89|13690.89|9
1646570280000|2022-03-06 12:38:00|13810.76|13690.76|13809.81|13689.81|13810.76|13690.76|13809.43|13689.43|10
1646570290000|2022-03-06 12:38:10|13809.3|13689.3|13808|13688|13809.3|13689.3|13807.71|13687.71|6
1646570300000|2022-03-06 12:38:20|13807.95|13687.95|13805.79|13685.79|13807.95|13687.95|13805.79|13685.79|10
1646570310000|2022-03-06 12:38:30|13805.27|13685.27|13806.32|13686.32|13806.32|13686.32|13805.08|13685.08|10
1646570320000|2022-03-06 12:38:40|13806.34|13686.34|13798.66|13678.66|13806.62|13686.62|13798.66|13678.66|8
1646570330000|2022-03-06 12:38:50|13798.57|13678.57|13795.2|13675.2|13798.57|13678.57|13795.2|13675.2|8
1646570340000|2022-03-06 12:39:00|13795.16|13675.16|13794.2|13674.2|13795.25|13675.25|13793.69|13673.69|10
1646570350000|2022-03-06 12:39:10|13794.27|13674.27|13793.15|13673.15|13794.39|13674.39|13793.15|13673.15|9
1646570360000|2022-03-06 12:39:20|13792.83|13672.83|13791.29|13671.29|13792.83|13672.83|13791.16|13671.16|9
1646570370000|2022-03-06 12:39:30|13791.18|13671.18|13790.53|13670.53|13791.18|13671.18|13790.53|13670.53|8
1646570380000|2022-03-06 12:39:40|13790.61|13670.61|13790.01|13670.01|13790.61|13670.61|13789.2|13669.2|8
1646570390000|2022-03-06 12:39:50|13789.13|13669.13|13787.87|13667.87|13789.29|13669.29|13787.87|13667.87|9
1646570400000|2022-03-06 12:40:00|13787.4|13667.4|13786.73|13666.73|13787.4|13667.4|13786.25|13666.25|10
1646570410000|2022-03-06 12:40:10|13786.23|13666.23|13784.89|13664.89|13786.72|13666.72|13784.89|13664.89|10
1646570420000|2022-03-06 12:40:20|13784.48|13664.48|13785.94|13665.94|13786.27|13666.27|13784.29|13664.29|9
1646570430000|2022-03-06 12:40:30|13785.85|13665.85|13785.79|13665.79|13786|13666|13785.52|13665.52|9
1646570440000|2022-03-06 12:40:40|13785.88|13665.88|13786.41|13666.41|13786.41|13666.41|13785.86|13665.86|10
1646570450000|2022-03-06 12:40:50|13786.25|13666.25|13788.11|13668.11|13788.32|13668.32|13786.25|13666.25|9
1646570460000|2022-03-06 12:41:00|13788.34|13668.34|13790.18|13670.18|13790.18|13670.18|13788.34|13668.34|9
1646570470000|2022-03-06 12:41:10|13790.13|13670.13|13790.11|13670.11|13790.97|13670.97|13790.11|13670.11|10
1646570480000|2022-03-06 12:41:20|13789.59|13669.59|13790.8|13670.8|13791.25|13671.25|13789.45|13669.45|10
1646570490000|2022-03-06 12:41:30|13790.71|13670.71|13791.85|13671.85|13791.85|13671.85|13790.37|13670.37|9
1646570500000|2022-03-06 12:41:40|13791.8|13671.8|13787.76|13667.76|13792.05|13672.05|13787.76|13667.76|9
1646570510000|2022-03-06 12:41:50|13787.62|13667.62|13785.29|13665.29|13787.62|13667.62|13785.29|13665.29|10
1646570520000|2022-03-06 12:42:00|13785.33|13665.33|13781.17|13661.17|13785.33|13665.33|13781.17|13661.17|10
1646570530000|2022-03-06 12:42:10|13780.91|13660.91|13781.01|13661.01|13781.24|13661.24|13780.77|13660.77|8
1646570540000|2022-03-06 12:42:20|13780.72|13660.72|13780.98|13660.98|13780.98|13660.98|13780.45|13660.45|7
1646570550000|2022-03-06 12:42:30|13780.78|13660.78|13780.67|13660.67|13781.6|13661.6|13780.64|13660.64|9
1646570560000|2022-03-06 12:42:40|13780.63|13660.63|13781.35|13661.35|13781.35|13661.35|13780.52|13660.52|8
1646570570000|2022-03-06 12:42:50|13781.3|13661.3|13782.3|13662.3|13782.3|13662.3|13781.15|13661.15|8
1646570580000|2022-03-06 12:43:00|13782.35|13662.35|13780.38|13660.38|13782.35|13662.35|13780.38|13660.38|8
1646570590000|2022-03-06 12:43:10|13780.22|13660.22|13779.86|13659.86|13780.22|13660.22|13778.74|13658.74|10
1646570600000|2022-03-06 12:43:20|13779.66|13659.66|13779.65|13659.65|13779.85|13659.85|13779.17|13659.17|8
1646570610000|2022-03-06 12:43:30|13779.82|13659.82|13780.78|13660.78|13780.91|13660.91|13779.82|13659.82|7
1646570620000|2022-03-06 12:43:40|13780.89|13660.89|13782.42|13662.42|13782.42|13662.42|13780.89|13660.89|8
1646570630000|2022-03-06 12:43:50|13782.58|13662.58|13782.33|13662.33|13782.58|13662.58|13782.16|13662.16|7
1646570640000|2022-03-06 12:44:00|13782.58|13662.58|13784.04|13664.04|13784.04|13664.04|13782.58|13662.58|10
1646570650000|2022-03-06 12:44:10|13784.02|13664.02|13784.64|13664.64|13784.64|13664.64|13783.78|13663.78|9
1646570660000|2022-03-06 12:44:20|13783.82|13663.82|13782.01|13662.01|13783.82|13663.82|13782.01|13662.01|7
1646570670000|2022-03-06 12:44:30|13781.31|13661.31|13781.16|13661.16|13781.37|13661.37|13781.11|13661.11|10
1646570680000|2022-03-06 12:44:40|13781.09|13661.09|13782.09|13662.09|13782.31|13662.31|13781.08|13661.08|8
1646570690000|2022-03-06 12:44:50|13782.23|13662.23|13782.29|13662.29|13783.24|13663.24|13782.23|13662.23|8
1646570700000|2022-03-06 12:45:00|13782.28|13662.28|13782.41|13662.41|13782.41|13662.41|13782.11|13662.11|10
1646570710000|2022-03-06 12:45:10|13782.58|13662.58|13782.56|13662.56|13783.08|13663.08|13782.13|13662.13|9
1646570720000|2022-03-06 12:45:20|13782.38|13662.38|13779.82|13659.82|13782.38|13662.38|13779.82|13659.82|10
1646570730000|2022-03-06 12:45:30|13779.88|13659.88|13780.08|13660.08|13780.55|13660.55|13779.88|13659.88|8
1646570740000|2022-03-06 12:45:40|13779.81|13659.81|13780.04|13660.04|13781.31|13661.31|13779.81|13659.81|9
1646570750000|2022-03-06 12:45:50|13779.6|13659.6|13779.26|13659.26|13779.6|13659.6|13779|13659|10
1646570760000|2022-03-06 12:46:00|13779.33|13659.33|13778.53|13658.53|13779.33|13659.33|13778.53|13658.53|9
1646570770000|2022-03-06 12:46:10|13779.07|13659.07|13778.07|13658.07|13779.19|13659.19|13778.07|13658.07|7
1646570780000|2022-03-06 12:46:20|13778.09|13658.09|13775.98|13655.98|13778.09|13658.09|13775.98|13655.98|8
1646570790000|2022-03-06 12:46:30|13775.93|13655.93|13774.29|13654.29|13775.93|13655.93|13774.29|13654.29|8
1646570800000|2022-03-06 12:46:40|13774.15|13654.15|13771.87|13651.87|13774.9|13654.9|13771.87|13651.87|10
1646570810000|2022-03-06 12:46:50|13771.5|13651.5|13768.9|13648.9|13771.5|13651.5|13768.9|13648.9|8
1646570820000|2022-03-06 12:47:00|13768.89|13648.89|13769.45|13649.45|13769.45|13649.45|13768.2|13648.2|8
1646570830000|2022-03-06 12:47:10|13770.02|13650.02|13771.74|13651.74|13772.23|13652.23|13770.02|13650.02|10
1646570840000|2022-03-06 12:47:20|13771.77|13651.77|13771.72|13651.72|13771.77|13651.77|13771.48|13651.48|9
1646570850000|2022-03-06 12:47:30|13772.01|13652.01|13772.02|13652.02|13772.37|13652.37|13771.99|13651.99|9
1646570860000|2022-03-06 12:47:40|13772.39|13652.39|13771.31|13651.31|13772.95|13652.95|13771.31|13651.31|9
1646570870000|2022-03-06 12:47:50|13771.26|13651.26|13770.68|13650.68|13771.26|13651.26|13770.44|13650.44|10
1646570880000|2022-03-06 12:48:00|13770.71|13650.71|13771.95|13651.95|13771.95|13651.95|13770.66|13650.66|9
1646570890000|2022-03-06 12:48:10|13771.98|13651.98|13769.84|13649.84|13772.2|13652.2|13769.84|13649.84|10
1646570900000|2022-03-06 12:48:20|13769.82|13649.82|13769.9|13649.9|13770.24|13650.24|13769.82|13649.82|10
1646570910000|2022-03-06 12:48:30|13770.42|13650.42|13770.11|13650.11|13770.52|13650.52|13769.87|13649.87|10
1646570920000|2022-03-06 12:48:40|13769.74|13649.74|13773.49|13653.49|13773.49|13653.49|13769.66|13649.66|10
1646570930000|2022-03-06 12:48:50|13775.1|13655.1|13776.89|13656.89|13776.89|13656.89|13775.1|13655.1|9
1646570940000|2022-03-06 12:49:00|13776.94|13656.94|13779.38|13659.38|13779.38|13659.38|13776.94|13656.94|9
1646570950000|2022-03-06 12:49:10|13779.5|13659.5|13780.29|13660.29|13780.29|13660.29|13779.29|13659.29|10
1646570960000|2022-03-06 12:49:20|13780.43|13660.43|13783.47|13663.47|13783.47|13663.47|13780.4|13660.4|10
1646570970000|2022-03-06 12:49:30|13783.64|13663.64|13783.34|13663.34|13783.84|13663.84|13783.34|13663.34|9
1646570980000|2022-03-06 12:49:40|13783.27|13663.27|13784.04|13664.04|13784.31|13664.31|13783.24|13663.24|8
1646570990000|2022-03-06 12:49:50|13784.1|13664.1|13784.93|13664.93|13785.02|13665.02|13783.83|13663.83|9
1646571000000|2022-03-06 12:50:00|13784.56|13664.56|13786.64|13666.64|13786.78|13666.78|13784.56|13664.56|10
1646571010000|2022-03-06 12:50:10|13786.8|13666.8|13786.74|13666.74|13786.8|13666.8|13785.96|13665.96|10
1646571020000|2022-03-06 12:50:20|13786.51|13666.51|13784.63|13664.63|13786.61|13666.61|13784.63|13664.63|10
1646571030000|2022-03-06 12:50:30|13784.44|13664.44|13784.35|13664.35|13784.54|13664.54|13783.86|13663.86|10
1646571040000|2022-03-06 12:50:40|13784.12|13664.12|13785.22|13665.22|13785.91|13665.91|13784.07|13664.07|9
1646571050000|2022-03-06 12:50:50|13785.45|13665.45|13786.68|13666.68|13786.68|13666.68|13785.45|13665.45|10
1646571060000|2022-03-06 12:51:00|13786.65|13666.65|13787.52|13667.52|13787.52|13667.52|13786.65|13666.65|8
1646571070000|2022-03-06 12:51:10|13787.99|13667.99|13792.67|13672.67|13792.67|13672.67|13787.99|13667.99|10
1646571080000|2022-03-06 12:51:20|13793.5|13673.5|13794.4|13674.4|13795.05|13675.05|13793.5|13673.5|10
1646571090000|2022-03-06 12:51:30|13794.45|13674.45|13793.59|13673.59|13794.48|13674.48|13793.59|13673.59|9
1646571100000|2022-03-06 12:51:40|13793.54|13673.54|13793.12|13673.12|13793.54|13673.54|13792.84|13672.84|10
1646571110000|2022-03-06 12:51:50|13793.1|13673.1|13794.48|13674.48|13794.78|13674.78|13792.96|13672.96|9
1646571120000|2022-03-06 12:52:00|13794.79|13674.79|13795.59|13675.59|13795.59|13675.59|13794.79|13674.79|7
1646571130000|2022-03-06 12:52:10|13795.37|13675.37|13796.6|13676.6|13796.6|13676.6|13795.37|13675.37|8
1646571140000|2022-03-06 12:52:20|13796.7|13676.7|13797.77|13677.77|13797.77|13677.77|13796.63|13676.63|9
1646571150000|2022-03-06 12:52:30|13797.43|13677.43|13800.42|13680.42|13800.42|13680.42|13797.43|13677.43|10
1646571160000|2022-03-06 12:52:40|13800.69|13680.69|13802.86|13682.86|13802.95|13682.95|13800.15|13680.15|10
1646571170000|2022-03-06 12:52:50|13803.01|13683.01|13804.16|13684.16|13804.19|13684.19|13803.01|13683.01|9
1646571180000|2022-03-06 12:53:00|13804.15|13684.15|13804.52|13684.52|13805.03|13685.03|13804.03|13684.03|10
1646571190000|2022-03-06 12:53:10|13804.63|13684.63|13805.38|13685.38|13805.38|13685.38|13804.51|13684.51|9
1646571200000|2022-03-06 12:53:20|13805.33|13685.33|13805.68|13685.68|13805.96|13685.96|13804.98|13684.98|10
1646571210000|2022-03-06 12:53:30|13807.68|13687.68|13809.73|13689.73|13809.73|13689.73|13807.68|13687.68|8
1646571220000|2022-03-06 12:53:40|13809.72|13689.72|13812.82|13692.82|13812.82|13692.82|13809.68|13689.68|10
1646571230000|2022-03-06 12:53:50|13813.72|13693.72|13812.96|13692.96|13813.72|13693.72|13812.72|13692.72|9
1646571240000|2022-03-06 12:54:00|13813.35|13693.35|13814.98|13694.98|13814.98|13694.98|13813.18|13693.18|10
1646571250000|2022-03-06 12:54:10|13815.17|13695.17|13815.07|13695.07|13815.29|13695.29|13814.95|13694.95|5
1646571260000|2022-03-06 12:54:20|13815.26|13695.26|13815.79|13695.79|13815.85|13695.85|13815.26|13695.26|9
1646571270000|2022-03-06 12:54:30|13816.24|13696.24|13815.51|13695.51|13816.24|13696.24|13815|13695|10
1646571280000|2022-03-06 12:54:40|13815.39|13695.39|13816.1|13696.1|13816.27|13696.27|13814.84|13694.84|9
1646571290000|2022-03-06 12:54:50|13816.06|13696.06|13816.21|13696.21|13816.54|13696.54|13816.06|13696.06|9
1646571300000|2022-03-06 12:55:00|13817.36|13697.36|13818.21|13698.21|13818.21|13698.21|13817.36|13697.36|7
1646571310000|2022-03-06 12:55:10|13818.16|13698.16|13818.43|13698.43|13819.02|13699.02|13818.16|13698.16|8
1646571320000|2022-03-06 12:55:20|13818.54|13698.54|13820.14|13700.14|13820.14|13700.14|13818.54|13698.54|9
1646571330000|2022-03-06 12:55:30|13820.13|13700.13|13821.48|13701.48|13821.48|13701.48|13820.13|13700.13|9
1646571340000|2022-03-06 12:55:40|13821.68|13701.68|13821.6|13701.6|13821.9|13701.9|13821.56|13701.56|6
1646571350000|2022-03-06 12:55:50|13821.7|13701.7|13821.65|13701.65|13821.72|13701.72|13821.46|13701.46|6
1646571360000|2022-03-06 12:56:00|13822.27|13702.27|13821.02|13701.02|13822.27|13702.27|13820.92|13700.92|9
1646571370000|2022-03-06 12:56:10|13820.89|13700.89|13820.04|13700.04|13820.89|13700.89|13820.04|13700.04|9
1646571380000|2022-03-06 12:56:20|13819.99|13699.99|13820.05|13700.05|13820.05|13700.05|13819.76|13699.76|5
1646571390000|2022-03-06 12:56:30|13819.99|13699.99|13819.6|13699.6|13820.16|13700.16|13819.6|13699.6|10
1646571400000|2022-03-06 12:56:40|13819.2|13699.2|13817.96|13697.96|13819.2|13699.2|13817.96|13697.96|10
1646571410000|2022-03-06 12:56:50|13817.93|13697.93|13817.31|13697.31|13817.93|13697.93|13817.12|13697.12|9
1646571420000|2022-03-06 12:57:00|13817.17|13697.17|13816.31|13696.31|13817.17|13697.17|13816.31|13696.31|8
1646571430000|2022-03-06 12:57:10|13816.26|13696.26|13816.34|13696.34|13817.59|13697.59|13816.26|13696.26|10
1646571440000|2022-03-06 12:57:20|13816.24|13696.24|13815.8|13695.8|13816.63|13696.63|13815.8|13695.8|7
1646571450000|2022-03-06 12:57:30|13815.87|13695.87|13816.77|13696.77|13816.77|13696.77|13815.87|13695.87|8
1646571460000|2022-03-06 12:57:40|13816.76|13696.76|13816.18|13696.18|13816.78|13696.78|13816.18|13696.18|7
1646571470000|2022-03-06 12:57:50|13816.36|13696.36|13817.72|13697.72|13817.72|13697.72|13816.29|13696.29|10
1646571480000|2022-03-06 12:58:00|13817.68|13697.68|13817.28|13697.28|13817.68|13697.68|13817.28|13697.28|9
1646571490000|2022-03-06 12:58:10|13817.31|13697.31|13817.31|13697.31|13817.58|13697.58|13817.31|13697.31|6
1646571500000|2022-03-06 12:58:20|13817.29|13697.29|13817.14|13697.14|13817.29|13697.29|13817.14|13697.14|7
1646571510000|2022-03-06 12:58:30|13817.11|13697.11|13816.37|13696.37|13817.22|13697.22|13816.37|13696.37|8
1646571520000|2022-03-06 12:58:40|13815.94|13695.94|13814.58|13694.58|13815.94|13695.94|13814.58|13694.58|7
1646571530000|2022-03-06 12:58:50|13814.59|13694.59|13813.21|13693.21|13814.59|13694.59|13813.21|13693.21|7
1646571540000|2022-03-06 12:59:00|13813.17|13693.17|13812.74|13692.74|13813.17|13693.17|13812.74|13692.74|5
1646571550000|2022-03-06 12:59:10|13813.03|13693.03|13813.16|13693.16|13813.19|13693.19|13813.03|13693.03|6
1646571560000|2022-03-06 12:59:20|13813.14|13693.14|13811.39|13691.39|13813.16|13693.16|13811.39|13691.39|9
1646571570000|2022-03-06 12:59:30|13810.6|13690.6|13808.18|13688.18|13810.64|13690.64|13808.18|13688.18|10
1646571580000|2022-03-06 12:59:40|13808.17|13688.17|13806.88|13686.88|13808.17|13688.17|13806.88|13686.88|9
1646571590000|2022-03-06 12:59:50|13806.61|13686.61|13805.69|13685.69|13806.61|13686.61|13805.69|13685.69|9
1646571600000|2022-03-06 13:00:00|13805.61|13685.61|13806.57|13686.57|13806.57|13686.57|13805.35|13685.35|10
1646571610000|2022-03-06 13:00:10|13806.78|13686.78|13806.96|13686.96|13807.33|13687.33|13806.78|13686.78|9
1646571620000|2022-03-06 13:00:20|13806.97|13686.97|13806.57|13686.57|13807.07|13687.07|13806.57|13686.57|8
1646571630000|2022-03-06 13:00:30|13806.6|13686.6|13805.05|13685.05|13806.6|13686.6|13804.98|13684.98|9
1646571640000|2022-03-06 13:00:40|13805.16|13685.16|13806.77|13686.77|13806.77|13686.77|13804.86|13684.86|10
1646571650000|2022-03-06 13:00:50|13807.19|13687.19|13809.99|13689.99|13809.99|13689.99|13807.19|13687.19|6
1646571660000|2022-03-06 13:01:00|13809.98|13689.98|13811.5|13691.5|13811.5|13691.5|13809.98|13689.98|8
1646571670000|2022-03-06 13:01:10|13811.59|13691.59|13815.23|13695.23|13815.23|13695.23|13811.59|13691.59|9
1646571680000|2022-03-06 13:01:20|13815.35|13695.35|13816.1|13696.1|13816.1|13696.1|13815.35|13695.35|10
1646571690000|2022-03-06 13:01:30|13816.24|13696.24|13816.21|13696.21|13816.49|13696.49|13816.21|13696.21|8
1646571700000|2022-03-06 13:01:40|13816.62|13696.62|13817.56|13697.56|13817.56|13697.56|13816.62|13696.62|8
1646571710000|2022-03-06 13:01:50|13818.45|13698.45|13820.58|13700.58|13820.58|13700.58|13818.45|13698.45|9
1646571720000|2022-03-06 13:02:00|13820.48|13700.48|13823.81|13703.81|13823.81|13703.81|13820.48|13700.48|9
1646571730000|2022-03-06 13:02:10|13823.98|13703.98|13825|13705|13825.21|13705.21|13823.86|13703.86|10
1646571740000|2022-03-06 13:02:20|13825.03|13705.03|13825.31|13705.31|13825.31|13705.31|13824.75|13704.75|8
1646571750000|2022-03-06 13:02:30|13825.64|13705.64|13826.96|13706.96|13826.96|13706.96|13825.47|13705.47|8
1646571760000|2022-03-06 13:02:40|13827.29|13707.29|13827.9|13707.9|13828.01|13708.01|13827.29|13707.29|10
1646571770000|2022-03-06 13:02:50|13827.99|13707.99|13828.14|13708.14|13828.54|13708.54|13827.49|13707.49|10
1646571780000|2022-03-06 13:03:00|13828.16|13708.16|13827.48|13707.48|13828.16|13708.16|13827.4|13707.4|7
1646571790000|2022-03-06 13:03:10|13827.72|13707.72|13828.12|13708.12|13828.12|13708.12|13827.56|13707.56|8
1646571800000|2022-03-06 13:03:20|13828.28|13708.28|13829.16|13709.16|13829.44|13709.44|13828.28|13708.28|10
1646571810000|2022-03-06 13:03:30|13829.4|13709.4|13830.68|13710.68|13831.3|13711.3|13829.4|13709.4|9
1646571820000|2022-03-06 13:03:40|13831.02|13711.02|13831.32|13711.32|13831.62|13711.62|13831.02|13711.02|8
1646571830000|2022-03-06 13:03:50|13831.04|13711.04|13831.18|13711.18|13831.29|13711.29|13831.04|13711.04|7
1646571840000|2022-03-06 13:04:00|13831.09|13711.09|13831.5|13711.5|13831.84|13711.84|13830.69|13710.69|9
1646571850000|2022-03-06 13:04:10|13831.8|13711.8|13834.91|13714.91|13834.91|13714.91|13831.8|13711.8|10
1646571860000|2022-03-06 13:04:20|13835.45|13715.45|13837.63|13717.63|13837.63|13717.63|13835.45|13715.45|7
1646571870000|2022-03-06 13:04:30|13837.95|13717.95|13837.53|13717.53|13837.95|13717.95|13837.43|13717.43|9
1646571880000|2022-03-06 13:04:40|13837.5|13717.5|13840.6|13720.6|13840.6|13720.6|13837.13|13717.13|10
1646571890000|2022-03-06 13:04:50|13841.05|13721.05|13840.39|13720.39|13841.25|13721.25|13840.39|13720.39|10
1646571900000|2022-03-06 13:05:00|13840.69|13720.69|13841.57|13721.57|13842.6|13722.6|13840.69|13720.69|10
1646571910000|2022-03-06 13:05:10|13841.58|13721.58|13841.25|13721.25|13841.93|13721.93|13840.37|13720.37|10
1646571920000|2022-03-06 13:05:20|13840.96|13720.96|13838.46|13718.46|13840.96|13720.96|13838.46|13718.46|9
1646571930000|2022-03-06 13:05:30|13838.35|13718.35|13838.58|13718.58|13838.82|13718.82|13838.26|13718.26|10
1646571940000|2022-03-06 13:05:40|13838.6|13718.6|13837.64|13717.64|13839.31|13719.31|13837.64|13717.64|9
1646571950000|2022-03-06 13:05:50|13837.55|13717.55|13838.86|13718.86|13838.86|13718.86|13837.55|13717.55|8
1646571960000|2022-03-06 13:06:00|13839.01|13719.01|13839.45|13719.45|13839.66|13719.66|13839.01|13719.01|9
1646571970000|2022-03-06 13:06:10|13839.34|13719.34|13839.34|13719.34|13840.43|13720.43|13839|13719|9
1646571980000|2022-03-06 13:06:20|13838.93|13718.93|13839.53|13719.53|13839.59|13719.59|13838.93|13718.93|8
1646571990000|2022-03-06 13:06:30|13839.58|13719.58|13839.91|13719.91|13839.97|13719.97|13839.53|13719.53|10
1646572000000|2022-03-06 13:06:40|13839.9|13719.9|13839.98|13719.98|13839.98|13719.98|13839.62|13719.62|10
1646572010000|2022-03-06 13:06:50|13839.66|13719.66|13840.21|13720.21|13840.33|13720.33|13839.66|13719.66|9
1646572020000|2022-03-06 13:07:00|13840.22|13720.22|13841.06|13721.06|13841.11|13721.11|13839.95|13719.95|10
1646572030000|2022-03-06 13:07:10|13840.62|13720.62|13841.19|13721.19|13841.25|13721.25|13840.62|13720.62|10
1646572040000|2022-03-06 13:07:20|13841.52|13721.52|13841.73|13721.73|13842.04|13722.04|13841.52|13721.52|8
1646572050000|2022-03-06 13:07:30|13841.11|13721.11|13840.06|13720.06|13841.46|13721.46|13840.06|13720.06|10
1646572060000|2022-03-06 13:07:40|13840.01|13720.01|13839.17|13719.17|13840.01|13720.01|13839.05|13719.05|9
1646572070000|2022-03-06 13:07:50|13838.98|13718.98|13840.65|13720.65|13840.65|13720.65|13838.77|13718.77|8
1646572080000|2022-03-06 13:08:00|13840.31|13720.31|13839.92|13719.92|13840.63|13720.63|13839.92|13719.92|9
1646572090000|2022-03-06 13:08:10|13839.69|13719.69|13836.99|13716.99|13839.69|13719.69|13836.99|13716.99|10
1646572100000|2022-03-06 13:08:20|13836.92|13716.92|13836.44|13716.44|13836.92|13716.92|13836.44|13716.44|9
1646572110000|2022-03-06 13:08:30|13837.26|13717.26|13837.26|13717.26|13837.66|13717.66|13837.18|13717.18|9
1646572120000|2022-03-06 13:08:40|13837.03|13717.03|13837.34|13717.34|13837.48|13717.48|13836.83|13716.83|10
1646572130000|2022-03-06 13:08:50|13837.63|13717.63|13840.36|13720.36|13840.36|13720.36|13837.63|13717.63|8
1646572140000|2022-03-06 13:09:00|13840.59|13720.59|13840.67|13720.67|13840.8|13720.8|13840.59|13720.59|6
1646572150000|2022-03-06 13:09:10|13840.6|13720.6|13840.58|13720.58|13841.07|13721.07|13840.5|13720.5|9
1646572160000|2022-03-06 13:09:20|13840.32|13720.32|13839.68|13719.68|13840.6|13720.6|13839.68|13719.68|8
1646572170000|2022-03-06 13:09:30|13839.84|13719.84|13840.31|13720.31|13840.37|13720.37|13839.12|13719.12|9
1646572180000|2022-03-06 13:09:40|13840.52|13720.52|13840.68|13720.68|13841.52|13721.52|13840.52|13720.52|6
1646572190000|2022-03-06 13:09:50|13840.58|13720.58|13840.25|13720.25|13840.89|13720.89|13840.25|13720.25|7
1646572200000|2022-03-06 13:10:00|13839.66|13719.66|13839|13719|13840.15|13720.15|13839|13719|8
1646572210000|2022-03-06 13:10:10|13839.13|13719.13|13836.68|13716.68|13839.13|13719.13|13836.68|13716.68|10
1646572220000|2022-03-06 13:10:20|13833.89|13713.89|13832.05|13712.05|13833.93|13713.93|13832.05|13712.05|9
1646572230000|2022-03-06 13:10:30|13832.09|13712.09|13832.45|13712.45|13832.78|13712.78|13832.04|13712.04|9
1646572240000|2022-03-06 13:10:40|13832.84|13712.84|13832.43|13712.43|13833.26|13713.26|13832.43|13712.43|9
1646572250000|2022-03-06 13:10:50|13832.63|13712.63|13832.71|13712.71|13832.71|13712.71|13832.21|13712.21|9
1646572260000|2022-03-06 13:11:00|13832.9|13712.9|13833.03|13713.03|13833.69|13713.69|13832.83|13712.83|9
1646572270000|2022-03-06 13:11:10|13832.92|13712.92|13833.5|13713.5|13833.5|13713.5|13832.14|13712.14|8
1646572280000|2022-03-06 13:11:20|13833.72|13713.72|13833.71|13713.71|13833.72|13713.72|13833.08|13713.08|9
1646572290000|2022-03-06 13:11:30|13833.64|13713.64|13832.74|13712.74|13833.64|13713.64|13832.43|13712.43|10
1646572300000|2022-03-06 13:11:40|13832.7|13712.7|13833.04|13713.04|13833.12|13713.12|13832.63|13712.63|10
1646572310000|2022-03-06 13:11:50|13832.98|13712.98|13832.76|13712.76|13832.98|13712.98|13832.54|13712.54|8
1646572320000|2022-03-06 13:12:00|13832.84|13712.84|13831.68|13711.68|13832.95|13712.95|13831.53|13711.53|10
1646572330000|2022-03-06 13:12:10|13832|13712|13833.28|13713.28|13833.28|13713.28|13832|13712|9
1646572340000|2022-03-06 13:12:20|13833.68|13713.68|13838.08|13718.08|13838.08|13718.08|13833.68|13713.68|10
1646572350000|2022-03-06 13:12:30|13838.52|13718.52|13841.02|13721.02|13841.02|13721.02|13838.52|13718.52|9
1646572360000|2022-03-06 13:12:40|13840.78|13720.78|13840.86|13720.86|13841.07|13721.07|13840.72|13720.72|9
1646572370000|2022-03-06 13:12:50|13840.52|13720.52|13841.25|13721.25|13841.25|13721.25|13840.52|13720.52|10
1646572380000|2022-03-06 13:13:00|13841.44|13721.44|13841.24|13721.24|13842.05|13722.05|13841.24|13721.24|9
1646572390000|2022-03-06 13:13:10|13841.65|13721.65|13843.97|13723.97|13843.97|13723.97|13841.65|13721.65|10
1646572400000|2022-03-06 13:13:20|13844.06|13724.06|13846.69|13726.69|13846.69|13726.69|13844.06|13724.06|10
1646572410000|2022-03-06 13:13:30|13846.84|13726.84|13847.64|13727.64|13847.95|13727.95|13846.12|13726.12|10
1646572420000|2022-03-06 13:13:40|13847.15|13727.15|13847.32|13727.32|13847.32|13727.32|13846.94|13726.94|9
1646572430000|2022-03-06 13:13:50|13847.78|13727.78|13848.91|13728.91|13848.91|13728.91|13847.62|13727.62|10
1646572440000|2022-03-06 13:14:00|13848.63|13728.63|13857.98|13737.98|13857.98|13737.98|13848.63|13728.63|10
1646572450000|2022-03-06 13:14:10|13860.6|13740.6|13876.74|13756.74|13876.74|13756.74|13860.6|13740.6|10
1646572460000|2022-03-06 13:14:20|13876.17|13756.17|13878.68|13758.68|13878.68|13758.68|13875.29|13755.29|10
1646572470000|2022-03-06 13:14:30|13878.4|13758.4|13878.73|13758.73|13878.73|13758.73|13878.14|13758.14|10
1646572480000|2022-03-06 13:14:40|13878.62|13758.62|13877.79|13757.79|13879.04|13759.04|13877.79|13757.79|10
1646572490000|2022-03-06 13:14:50|13877.59|13757.59|13877.72|13757.72|13877.82|13757.82|13877.05|13757.05|10
1646572500000|2022-03-06 13:15:00|13877.7|13757.7|13877.48|13757.48|13877.99|13757.99|13876.45|13756.45|10
1646572510000|2022-03-06 13:15:10|13877.62|13757.62|13879.15|13759.15|13879.68|13759.68|13877.62|13757.62|10
1646572520000|2022-03-06 13:15:20|13878.97|13758.97|13879.29|13759.29|13879.29|13759.29|13878.72|13758.72|8
1646572530000|2022-03-06 13:15:30|13879.51|13759.51|13881.41|13761.41|13881.64|13761.64|13879.51|13759.51|10
1646572540000|2022-03-06 13:15:40|13881.34|13761.34|13882.26|13762.26|13882.39|13762.39|13881.13|13761.13|9
1646572550000|2022-03-06 13:15:50|13882.37|13762.37|13883.21|13763.21|13883.21|13763.21|13882.37|13762.37|9
1646572560000|2022-03-06 13:16:00|13883.37|13763.37|13884.05|13764.05|13884.22|13764.22|13883.37|13763.37|8
1646572570000|2022-03-06 13:16:10|13884.13|13764.13|13883.3|13763.3|13884.47|13764.47|13883.2|13763.2|10
1646572580000|2022-03-06 13:16:20|13883.14|13763.14|13883.53|13763.53|13883.53|13763.53|13883.14|13763.14|10
1646572590000|2022-03-06 13:16:30|13883.6|13763.6|13883.81|13763.81|13884.4|13764.4|13883.6|13763.6|9
1646572600000|2022-03-06 13:16:40|13883.8|13763.8|13884.76|13764.76|13885.23|13765.23|13883.8|13763.8|8
1646572610000|2022-03-06 13:16:50|13884.8|13764.8|13883.94|13763.94|13884.8|13764.8|13883.41|13763.41|10
1646572620000|2022-03-06 13:17:00|13884.21|13764.21|13883.69|13763.69|13884.8|13764.8|13882.54|13762.54|10
1646572630000|2022-03-06 13:17:10|13884.38|13764.38|13884.82|13764.82|13885.11|13765.11|13884.38|13764.38|8
1646572640000|2022-03-06 13:17:20|13885.86|13765.86|13888.85|13768.85|13888.85|13768.85|13885.86|13765.86|10
1646572650000|2022-03-06 13:17:30|13888.9|13768.9|13900.83|13780.83|13900.83|13780.83|13888.9|13768.9|10
1646572660000|2022-03-06 13:17:40|13904.23|13784.23|13910.78|13790.78|13910.78|13790.78|13904.23|13784.23|10
1646572670000|2022-03-06 13:17:50|13912.24|13792.24|13912.74|13792.74|13913.29|13793.29|13912.24|13792.24|10
1646572680000|2022-03-06 13:18:00|13913.73|13793.73|13917.79|13797.79|13917.79|13797.79|13913.67|13793.67|10
1646572690000|2022-03-06 13:18:10|13917.94|13797.94|13919.32|13799.32|13919.74|13799.74|13917.94|13797.94|10
1646572700000|2022-03-06 13:18:20|13920.42|13800.42|13924.15|13804.15|13924.27|13804.27|13920.42|13800.42|10
1646572710000|2022-03-06 13:18:30|13923.39|13803.39|13923.25|13803.25|13924.75|13804.75|13923.11|13803.11|10
1646572720000|2022-03-06 13:18:40|13923.35|13803.35|13931.01|13811.01|13931.37|13811.37|13923.22|13803.22|10
1646572730000|2022-03-06 13:18:50|13933.1|13813.1|13941.52|13821.52|13941.92|13821.92|13933.1|13813.1|10
1646572740000|2022-03-06 13:19:00|13940.87|13820.87|13935.28|13815.28|13940.87|13820.87|13935.28|13815.28|10
1646572750000|2022-03-06 13:19:10|13935.12|13815.12|13934.58|13814.58|13935.12|13815.12|13933.63|13813.63|10
1646572760000|2022-03-06 13:19:20|13934.57|13814.57|13933.79|13813.79|13934.86|13814.86|13933.79|13813.79|10
1646572770000|2022-03-06 13:19:30|13934.12|13814.12|13932.34|13812.34|13934.12|13814.12|13932.34|13812.34|10
1646572780000|2022-03-06 13:19:40|13932.35|13812.35|13932.52|13812.52|13932.56|13812.56|13932.12|13812.12|10
1646572790000|2022-03-06 13:19:50|13932.6|13812.6|13931.72|13811.72|13932.6|13812.6|13931.27|13811.27|10
1646572800000|2022-03-06 13:20:00|13931.22|13811.22|13929.39|13809.39|13931.28|13811.28|13929.39|13809.39|10
1646572810000|2022-03-06 13:20:10|13928.18|13808.18|13924.85|13804.85|13928.18|13808.18|13924.85|13804.85|9
1646572820000|2022-03-06 13:20:20|13922.12|13802.12|13917.65|13797.65|13922.12|13802.12|13917.65|13797.65|10
1646572830000|2022-03-06 13:20:30|13917.44|13797.44|13914.75|13794.75|13917.44|13797.44|13914.75|13794.75|10
1646572840000|2022-03-06 13:20:40|13915.43|13795.43|13916.33|13796.33|13916.65|13796.65|13915.43|13795.43|7
1646572850000|2022-03-06 13:20:50|13916.5|13796.5|13914.17|13794.17|13916.5|13796.5|13914.17|13794.17|8
1646572860000|2022-03-06 13:21:00|13914.22|13794.22|13914.48|13794.48|13914.53|13794.53|13913.55|13793.55|10
1646572870000|2022-03-06 13:21:10|13914.3|13794.3|13914.12|13794.12|13914.42|13794.42|13913.85|13793.85|10
1646572880000|2022-03-06 13:21:20|13913.99|13793.99|13910.95|13790.95|13913.99|13793.99|13910.38|13790.38|8
1646572890000|2022-03-06 13:21:30|13911.47|13791.47|13906.3|13786.3|13911.47|13791.47|13906.3|13786.3|10
1646572900000|2022-03-06 13:21:40|13905.56|13785.56|13897.29|13777.29|13905.56|13785.56|13897.29|13777.29|10
1646572910000|2022-03-06 13:21:50|13897.31|13777.31|13892|13772|13897.43|13777.43|13892|13772|7
1646572920000|2022-03-06 13:22:00|13891.99|13771.99|13891.33|13771.33|13892.22|13772.22|13890.89|13770.89|10
1646572930000|2022-03-06 13:22:10|13891.53|13771.53|13891.22|13771.22|13891.67|13771.67|13891.22|13771.22|10
1646572940000|2022-03-06 13:22:20|13891.24|13771.24|13894.08|13774.08|13894.08|13774.08|13891.24|13771.24|9
1646572950000|2022-03-06 13:22:30|13893.83|13773.83|13895.48|13775.48|13895.51|13775.51|13893.83|13773.83|9
1646572960000|2022-03-06 13:22:40|13895.65|13775.65|13893.16|13773.16|13895.65|13775.65|13892.86|13772.86|8
1646572970000|2022-03-06 13:22:50|13893.11|13773.11|13892.47|13772.47|13893.49|13773.49|13892.47|13772.47|10
1646572980000|2022-03-06 13:23:00|13892.41|13772.41|13892.72|13772.72|13893.13|13773.13|13892.41|13772.41|9
1646572990000|2022-03-06 13:23:10|13892.95|13772.95|13891.86|13771.86|13892.95|13772.95|13891.85|13771.85|9
1646573000000|2022-03-06 13:23:20|13891.85|13771.85|13893.87|13773.87|13893.87|13773.87|13891.75|13771.75|7
1646573010000|2022-03-06 13:23:30|13894.57|13774.57|13898.06|13778.06|13898.06|13778.06|13894.57|13774.57|10
1646573020000|2022-03-06 13:23:40|13898.1|13778.1|13901.93|13781.93|13901.93|13781.93|13898.1|13778.1|10
1646573030000|2022-03-06 13:23:50|13902.9|13782.9|13907.18|13787.18|13907.18|13787.18|13902.9|13782.9|9
1646573040000|2022-03-06 13:24:00|13907.21|13787.21|13905.25|13785.25|13907.75|13787.75|13904.62|13784.62|9
1646573050000|2022-03-06 13:24:10|13904.46|13784.46|13900.71|13780.71|13904.46|13784.46|13900.71|13780.71|9
1646573060000|2022-03-06 13:24:20|13900.62|13780.62|13900.38|13780.38|13901.2|13781.2|13900.38|13780.38|10
1646573070000|2022-03-06 13:24:30|13900.33|13780.33|13901.34|13781.34|13901.46|13781.46|13900.33|13780.33|10
1646573080000|2022-03-06 13:24:40|13900.63|13780.63|13901.48|13781.48|13901.87|13781.87|13900.63|13780.63|9
1646573090000|2022-03-06 13:24:50|13901.64|13781.64|13901|13781|13902.17|13782.17|13901|13781|10
1646573100000|2022-03-06 13:25:00|13900.86|13780.86|13899.2|13779.2|13900.87|13780.87|13899.15|13779.15|8
1646573110000|2022-03-06 13:25:10|13899.24|13779.24|13898.93|13778.93|13899.61|13779.61|13898.39|13778.39|9
1646573120000|2022-03-06 13:25:20|13898.83|13778.83|13897.14|13777.14|13898.83|13778.83|13897.14|13777.14|10
1646573130000|2022-03-06 13:25:30|13897.15|13777.15|13896.14|13776.14|13897.4|13777.4|13896.14|13776.14|9
1646573140000|2022-03-06 13:25:40|13895.68|13775.68|13893.84|13773.84|13895.68|13775.68|13893.84|13773.84|10
1646573150000|2022-03-06 13:25:50|13893.76|13773.76|13893.52|13773.52|13893.82|13773.82|13893.31|13773.31|8
1646573160000|2022-03-06 13:26:00|13893.48|13773.48|13893.75|13773.75|13894.21|13774.21|13893.27|13773.27|7
1646573170000|2022-03-06 13:26:10|13894.51|13774.51|13894.9|13774.9|13894.98|13774.98|13894.27|13774.27|10
1646573180000|2022-03-06 13:26:20|13895.1|13775.1|13895.9|13775.9|13895.9|13775.9|13895.1|13775.1|8
1646573190000|2022-03-06 13:26:30|13896|13776|13896.28|13776.28|13896.38|13776.38|13895.81|13775.81|9
1646573200000|2022-03-06 13:26:40|13896.34|13776.34|13894.61|13774.61|13897.64|13777.64|13894.61|13774.61|9
1646573210000|2022-03-06 13:26:50|13893.48|13773.48|13889.04|13769.04|13893.48|13773.48|13889.04|13769.04|10
1646573220000|2022-03-06 13:27:00|13888.45|13768.45|13886.65|13766.65|13888.8|13768.8|13886.65|13766.65|10
1646573230000|2022-03-06 13:27:10|13886.61|13766.61|13884.48|13764.48|13886.61|13766.61|13884.48|13764.48|10
1646573240000|2022-03-06 13:27:20|13884.15|13764.15|13883.88|13763.88|13884.15|13764.15|13883.18|13763.18|10
1646573250000|2022-03-06 13:27:30|13884.38|13764.38|13887.36|13767.36|13887.36|13767.36|13884.38|13764.38|10
1646573260000|2022-03-06 13:27:40|13887.6|13767.6|13889.61|13769.61|13889.61|13769.61|13887.58|13767.58|9
1646573270000|2022-03-06 13:27:50|13889.08|13769.08|13889.58|13769.58|13889.83|13769.83|13889.08|13769.08|9
1646573280000|2022-03-06 13:28:00|13889.48|13769.48|13887.42|13767.42|13889.48|13769.48|13887.42|13767.42|10
1646573290000|2022-03-06 13:28:10|13887.05|13767.05|13883.56|13763.56|13887.16|13767.16|13883.56|13763.56|10
1646573300000|2022-03-06 13:28:20|13883.05|13763.05|13883.17|13763.17|13883.18|13763.18|13882.82|13762.82|10
1646573310000|2022-03-06 13:28:30|13883.62|13763.62|13885|13765|13885|13765|13883.61|13763.61|9
1646573320000|2022-03-06 13:28:40|13885.06|13765.06|13885.46|13765.46|13885.46|13765.46|13885.06|13765.06|7
1646573330000|2022-03-06 13:28:50|13885.41|13765.41|13886.39|13766.39|13886.49|13766.49|13885.41|13765.41|9
1646573340000|2022-03-06 13:29:00|13886.73|13766.73|13885.39|13765.39|13886.73|13766.73|13885.39|13765.39|8
1646573350000|2022-03-06 13:29:10|13885.38|13765.38|13885.98|13765.98|13886.27|13766.27|13885.38|13765.38|10
1646573360000|2022-03-06 13:29:20|13885.87|13765.87|13885.37|13765.37|13885.87|13765.87|13885.37|13765.37|10
1646573370000|2022-03-06 13:29:30|13885.24|13765.24|13886.73|13766.73|13886.73|13766.73|13885.2|13765.2|10
1646573380000|2022-03-06 13:29:40|13886.99|13766.99|13888.34|13768.34|13888.34|13768.34|13886.99|13766.99|10
1646573390000|2022-03-06 13:29:50|13888.98|13768.98|13892.46|13772.46|13892.46|13772.46|13888.98|13768.98|10
1646573400000|2022-03-06 13:30:00|13892.83|13772.83|13894.69|13774.69|13894.78|13774.78|13892.83|13772.83|9
1646573410000|2022-03-06 13:30:10|13894.72|13774.72|13893.62|13773.62|13894.74|13774.74|13893.62|13773.62|9
1646573420000|2022-03-06 13:30:20|13893.58|13773.58|13893.65|13773.65|13893.65|13773.65|13892.7|13772.7|10
1646573430000|2022-03-06 13:30:30|13893.86|13773.86|13897.81|13777.81|13897.81|13777.81|13893.86|13773.86|10
1646573440000|2022-03-06 13:30:40|13897.86|13777.86|13901.96|13781.96|13902|13782|13897.86|13777.86|10
1646573450000|2022-03-06 13:30:50|13902.14|13782.14|13901.69|13781.69|13902.21|13782.21|13901.39|13781.39|10
1646573460000|2022-03-06 13:31:00|13901.66|13781.66|13901.59|13781.59|13901.75|13781.75|13901.11|13781.11|10
1646573470000|2022-03-06 13:31:10|13901.51|13781.51|13901.84|13781.84|13902.31|13782.31|13901.51|13781.51|10
1646573480000|2022-03-06 13:31:20|13901.9|13781.9|13899.25|13779.25|13901.9|13781.9|13899.25|13779.25|10
1646573490000|2022-03-06 13:31:30|13898.73|13778.73|13897.93|13777.93|13898.73|13778.73|13897.93|13777.93|8
1646573500000|2022-03-06 13:31:40|13898.25|13778.25|13898.26|13778.26|13898.9|13778.9|13898.25|13778.25|10
1646573510000|2022-03-06 13:31:50|13897.97|13777.97|13894.72|13774.72|13897.98|13777.98|13894.72|13774.72|10
1646573520000|2022-03-06 13:32:00|13894.71|13774.71|13894.71|13774.71|13895.04|13775.04|13894.47|13774.47|10
1646573530000|2022-03-06 13:32:10|13894.87|13774.87|13894.45|13774.45|13894.87|13774.87|13894.14|13774.14|10
1646573540000|2022-03-06 13:32:20|13894.4|13774.4|13902.57|13782.57|13902.57|13782.57|13894.4|13774.4|10
1646573550000|2022-03-06 13:32:30|13902.7|13782.7|13912.59|13792.59|13912.9|13792.9|13902.7|13782.7|10
1646573560000|2022-03-06 13:32:40|13912.44|13792.44|13913.86|13793.86|13914.53|13794.53|13912.01|13792.01|10
1646573570000|2022-03-06 13:32:50|13913.92|13793.92|13913.16|13793.16|13914.91|13794.91|13913.16|13793.16|10
1646573580000|2022-03-06 13:33:00|13913.19|13793.19|13912.56|13792.56|13913.19|13793.19|13911.57|13791.57|10
1646573590000|2022-03-06 13:33:10|13912.97|13792.97|13913.58|13793.58|13914.4|13794.4|13912.97|13792.97|10
1646573600000|2022-03-06 13:33:20|13913.48|13793.48|13915.12|13795.12|13915.12|13795.12|13913.48|13793.48|9
1646573610000|2022-03-06 13:33:30|13915.22|13795.22|13914.24|13794.24|13915.22|13795.22|13913.83|13793.83|10
1646573620000|2022-03-06 13:33:40|13915.95|13795.95|13920.2|13800.2|13920.2|13800.2|13915.88|13795.88|10
1646573630000|2022-03-06 13:33:50|13920.78|13800.78|13922.17|13802.17|13922.17|13802.17|13920.39|13800.39|9
1646573640000|2022-03-06 13:34:00|13922.53|13802.53|13923.57|13803.57|13923.89|13803.89|13922.53|13802.53|10
1646573650000|2022-03-06 13:34:10|13923.5|13803.5|13923.98|13803.98|13924.24|13804.24|13923.5|13803.5|9
1646573660000|2022-03-06 13:34:20|13923.15|13803.15|13921.44|13801.44|13923.15|13803.15|13921.44|13801.44|10
1646573670000|2022-03-06 13:34:30|13921.23|13801.23|13920.75|13800.75|13921.33|13801.33|13920.37|13800.37|10
1646573680000|2022-03-06 13:34:40|13920.54|13800.54|13918.49|13798.49|13920.54|13800.54|13918.31|13798.31|10
1646573690000|2022-03-06 13:34:50|13917.94|13797.94|13916.97|13796.97|13917.94|13797.94|13916.97|13796.97|8
1646573700000|2022-03-06 13:35:00|13916.93|13796.93|13916.24|13796.24|13917.38|13797.38|13916.24|13796.24|10
1646573710000|2022-03-06 13:35:10|13916.23|13796.23|13917.06|13797.06|13917.42|13797.42|13916.15|13796.15|9
1646573720000|2022-03-06 13:35:20|13916.7|13796.7|13911.83|13791.83|13916.85|13796.85|13911.83|13791.83|9
1646573730000|2022-03-06 13:35:30|13911.08|13791.08|13911.91|13791.91|13911.91|13791.91|13911.08|13791.08|9
1646573740000|2022-03-06 13:35:40|13912.12|13792.12|13911.14|13791.14|13912.63|13792.63|13910.29|13790.29|10
1646573750000|2022-03-06 13:35:50|13910.62|13790.62|13910.28|13790.28|13910.8|13790.8|13910.13|13790.13|10
1646573760000|2022-03-06 13:36:00|13910.44|13790.44|13911.32|13791.32|13911.42|13791.42|13910.42|13790.42|10
1646573770000|2022-03-06 13:36:10|13911|13791|13911.07|13791.07|13911.6|13791.6|13908.38|13788.38|10
1646573780000|2022-03-06 13:36:20|13910.71|13790.71|13914.17|13794.17|13915.29|13795.29|13910.71|13790.71|10
1646573790000|2022-03-06 13:36:30|13914.68|13794.68|13912.84|13792.84|13914.68|13794.68|13912.84|13792.84|9
1646573800000|2022-03-06 13:36:40|13912.85|13792.85|13913.16|13793.16|13914.09|13794.09|13912.85|13792.85|10
1646573810000|2022-03-06 13:36:50|13913.5|13793.5|13913.44|13793.44|13913.84|13793.84|13913.44|13793.44|9
1646573820000|2022-03-06 13:37:00|13913.8|13793.8|13914.84|13794.84|13915.06|13795.06|13913.42|13793.42|10
1646573830000|2022-03-06 13:37:10|13915.67|13795.67|13926.32|13806.32|13926.32|13806.32|13915.11|13795.11|9
1646573840000|2022-03-06 13:37:20|13926.43|13806.43|13926.66|13806.66|13927.35|13807.35|13926.43|13806.43|10
1646573850000|2022-03-06 13:37:30|13927.83|13807.83|13928.54|13808.54|13928.54|13808.54|13927.56|13807.56|10
1646573860000|2022-03-06 13:37:40|13928.83|13808.83|13927.54|13807.54|13929.01|13809.01|13927.28|13807.28|9
1646573870000|2022-03-06 13:37:50|13927.49|13807.49|13928.86|13808.86|13929.61|13809.61|13927.27|13807.27|10
1646573880000|2022-03-06 13:38:00|13929.07|13809.07|13924.91|13804.91|13929.07|13809.07|13924.91|13804.91|10
1646573890000|2022-03-06 13:38:10|13924.65|13804.65|13925.08|13805.08|13925.08|13805.08|13924.16|13804.16|10
1646573900000|2022-03-06 13:38:20|13924.96|13804.96|13925.85|13805.85|13926.36|13806.36|13924.96|13804.96|8
1646573910000|2022-03-06 13:38:30|13925.93|13805.93|13930.64|13810.64|13930.64|13810.64|13925.8|13805.8|10
1646573920000|2022-03-06 13:38:40|13930.32|13810.32|13935.53|13815.53|13935.53|13815.53|13930.32|13810.32|10
1646573930000|2022-03-06 13:38:50|13935.55|13815.55|13937.91|13817.91|13937.97|13817.97|13935.55|13815.55|10
1646573940000|2022-03-06 13:39:00|13937.93|13817.93|13939.56|13819.56|13939.56|13819.56|13937.93|13817.93|10
1646573950000|2022-03-06 13:39:10|13939.51|13819.51|13940.25|13820.25|13940.51|13820.51|13939.41|13819.41|9
1646573960000|2022-03-06 13:39:20|13940.11|13820.11|13942.91|13822.91|13942.91|13822.91|13940.1|13820.1|10
1646573970000|2022-03-06 13:39:30|13943.01|13823.01|13943.11|13823.11|13943.11|13823.11|13942.83|13822.83|8
1646573980000|2022-03-06 13:39:40|13943.08|13823.08|13942.59|13822.59|13943.44|13823.44|13942.59|13822.59|9
1646573990000|2022-03-06 13:39:50|13941.19|13821.19|13940.79|13820.79|13941.19|13821.19|13940.44|13820.44|7
1646574000000|2022-03-06 13:40:00|13940.47|13820.47|13941.29|13821.29|13941.61|13821.61|13940.46|13820.46|9
1646574010000|2022-03-06 13:40:10|13941.23|13821.23|13940.38|13820.38|13941.23|13821.23|13940.38|13820.38|9
1646574020000|2022-03-06 13:40:20|13940.43|13820.43|13939.58|13819.58|13940.81|13820.81|13939.58|13819.58|7
1646574030000|2022-03-06 13:40:30|13939.08|13819.08|13938.68|13818.68|13939.25|13819.25|13938.63|13818.63|9
1646574040000|2022-03-06 13:40:40|13938.67|13818.67|13938.97|13818.97|13938.97|13818.97|13938.63|13818.63|8
1646574050000|2022-03-06 13:40:50|13938.98|13818.98|13937.57|13817.57|13939.06|13819.06|13937.55|13817.55|10
1646574060000|2022-03-06 13:41:00|13937.69|13817.69|13938.21|13818.21|13938.21|13818.21|13937.63|13817.63|9
1646574070000|2022-03-06 13:41:10|13938.24|13818.24|13937.57|13817.57|13938.38|13818.38|13937.57|13817.57|9
1646574080000|2022-03-06 13:41:20|13937.69|13817.69|13938.93|13818.93|13938.93|13818.93|13937.69|13817.69|8
1646574090000|2022-03-06 13:41:30|13938.56|13818.56|13937.94|13817.94|13938.56|13818.56|13937.84|13817.84|9
1646574100000|2022-03-06 13:41:40|13937.95|13817.95|13937.17|13817.17|13937.95|13817.95|13937.17|13817.17|7
1646574110000|2022-03-06 13:41:50|13937.25|13817.25|13935.98|13815.98|13937.29|13817.29|13935.98|13815.98|8
1646574120000|2022-03-06 13:42:00|13935.77|13815.77|13933.74|13813.74|13935.77|13815.77|13933.74|13813.74|10
1646574130000|2022-03-06 13:42:10|13933.67|13813.67|13932.04|13812.04|13933.67|13813.67|13932|13812|10
1646574140000|2022-03-06 13:42:20|13931.87|13811.87|13929.67|13809.67|13931.87|13811.87|13929.67|13809.67|9
1646574150000|2022-03-06 13:42:30|13929.46|13809.46|13926.37|13806.37|13929.46|13809.46|13926.34|13806.34|10
1646574160000|2022-03-06 13:42:40|13926.5|13806.5|13925.79|13805.79|13926.5|13806.5|13925.38|13805.38|10
1646574170000|2022-03-06 13:42:50|13926.07|13806.07|13924.6|13804.6|13926.12|13806.12|13924.47|13804.47|10
1646574180000|2022-03-06 13:43:00|13924.52|13804.52|13923.07|13803.07|13924.52|13804.52|13923.07|13803.07|9
1646574190000|2022-03-06 13:43:10|13923.6|13803.6|13924.35|13804.35|13925.3|13805.3|13923.54|13803.54|9
1646574200000|2022-03-06 13:43:20|13924.53|13804.53|13926.58|13806.58|13927.06|13807.06|13924.53|13804.53|10
1646574210000|2022-03-06 13:43:30|13926.59|13806.59|13925.52|13805.52|13927.81|13807.81|13925.43|13805.43|9
1646574220000|2022-03-06 13:43:40|13925.51|13805.51|13923.73|13803.73|13925.51|13805.51|13923.73|13803.73|10
1646574230000|2022-03-06 13:43:50|13924.02|13804.02|13927.34|13807.34|13927.92|13807.92|13924.02|13804.02|10
1646574240000|2022-03-06 13:44:00|13927.32|13807.32|13926.66|13806.66|13927.32|13807.32|13926.66|13806.66|10
1646574250000|2022-03-06 13:44:10|13926.82|13806.82|13927.76|13807.76|13927.76|13807.76|13926.39|13806.39|10
1646574260000|2022-03-06 13:44:20|13927.81|13807.81|13927.14|13807.14|13927.81|13807.81|13926.72|13806.72|10
1646574270000|2022-03-06 13:44:30|13927.46|13807.46|13927.98|13807.98|13928.64|13808.64|13927.38|13807.38|10
1646574280000|2022-03-06 13:44:40|13927.86|13807.86|13927.68|13807.68|13928.34|13808.34|13927.1|13807.1|10
1646574290000|2022-03-06 13:44:50|13927.98|13807.98|13928.72|13808.72|13928.72|13808.72|13927.98|13807.98|10
1646574300000|2022-03-06 13:45:00|13928.51|13808.51|13928.7|13808.7|13928.7|13808.7|13928.43|13808.43|10
1646574310000|2022-03-06 13:45:10|13929.29|13809.29|13928.13|13808.13|13929.29|13809.29|13928.13|13808.13|10
1646574320000|2022-03-06 13:45:20|13928.21|13808.21|13929.72|13809.72|13930.19|13810.19|13928.21|13808.21|9
1646574330000|2022-03-06 13:45:30|13929.49|13809.49|13929.23|13809.23|13929.79|13809.79|13929.12|13809.12|9
1646574340000|2022-03-06 13:45:40|13929.14|13809.14|13930.01|13810.01|13930.01|13810.01|13928.96|13808.96|9
1646574350000|2022-03-06 13:45:50|13926.72|13806.72|13922.38|13802.38|13926.72|13806.72|13921.97|13801.97|9
1646574360000|2022-03-06 13:46:00|13921.87|13801.87|13926.44|13806.44|13927.76|13807.76|13921.87|13801.87|10
1646574370000|2022-03-06 13:46:10|13927.31|13807.31|13928.9|13808.9|13929.39|13809.39|13927.31|13807.31|10
1646574380000|2022-03-06 13:46:20|13929|13809|13927.9|13807.9|13929|13809|13927.82|13807.82|7
1646574390000|2022-03-06 13:46:30|13927.86|13807.86|13930.09|13810.09|13930.37|13810.37|13927.86|13807.86|9
1646574400000|2022-03-06 13:46:40|13930.11|13810.11|13931.77|13811.77|13931.89|13811.89|13930.11|13810.11|10
1646574410000|2022-03-06 13:46:50|13931.59|13811.59|13931.8|13811.8|13931.8|13811.8|13930.98|13810.98|10
1646574420000|2022-03-06 13:47:00|13931.75|13811.75|13931.43|13811.43|13931.75|13811.75|13931.29|13811.29|6
1646574430000|2022-03-06 13:47:10|13931.12|13811.12|13929.65|13809.65|13931.38|13811.38|13929.65|13809.65|9
1646574440000|2022-03-06 13:47:20|13929.66|13809.66|13930.66|13810.66|13931.01|13811.01|13929.66|13809.66|10
1646574450000|2022-03-06 13:47:30|13930.73|13810.73|13930.55|13810.55|13931.4|13811.4|13930.55|13810.55|10
1646574460000|2022-03-06 13:47:40|13930.78|13810.78|13931.04|13811.04|13931.08|13811.08|13930.55|13810.55|9
1646574470000|2022-03-06 13:47:50|13931.14|13811.14|13932.84|13812.84|13932.84|13812.84|13931.01|13811.01|8
1646574480000|2022-03-06 13:48:00|13932.95|13812.95|13933.55|13813.55|13933.59|13813.59|13932.95|13812.95|9
1646574490000|2022-03-06 13:48:10|13933.86|13813.86|13933.65|13813.65|13933.87|13813.87|13933.59|13813.59|9
1646574500000|2022-03-06 13:48:20|13933.69|13813.69|13933.3|13813.3|13933.72|13813.72|13933.3|13813.3|9
1646574510000|2022-03-06 13:48:30|13933.29|13813.29|13933.48|13813.48|13933.48|13813.48|13933.29|13813.29|5
1646574520000|2022-03-06 13:48:40|13933.62|13813.62|13933.6|13813.6|13933.93|13813.93|13933.48|13813.48|10
1646574530000|2022-03-06 13:48:50|13933.63|13813.63|13934.06|13814.06|13934.07|13814.07|13933.63|13813.63|7
1646574540000|2022-03-06 13:49:00|13933.71|13813.71|13934.55|13814.55|13934.55|13814.55|13933.65|13813.65|10
1646574550000|2022-03-06 13:49:10|13935.61|13815.61|13936.84|13816.84|13936.92|13816.92|13935.56|13815.56|8
1646574560000|2022-03-06 13:49:20|13937.33|13817.33|13937.59|13817.59|13937.76|13817.76|13937.28|13817.28|10
1646574570000|2022-03-06 13:49:30|13937.65|13817.65|13938.75|13818.75|13938.93|13818.93|13937.57|13817.57|10
1646574580000|2022-03-06 13:49:40|13938.8|13818.8|13939.09|13819.09|13939.1|13819.1|13938.8|13818.8|7
1646574590000|2022-03-06 13:49:50|13939.1|13819.1|13938.85|13818.85|13939.22|13819.22|13938.85|13818.85|6
1646574600000|2022-03-06 13:50:00|13938.8|13818.8|13937.57|13817.57|13939|13819|13937.51|13817.51|9
1646574610000|2022-03-06 13:50:10|13937.29|13817.29|13935.29|13815.29|13937.29|13817.29|13935.29|13815.29|10
1646574620000|2022-03-06 13:50:20|13934.96|13814.96|13934.44|13814.44|13934.96|13814.96|13934.24|13814.24|10
1646574630000|2022-03-06 13:50:30|13934.47|13814.47|13934|13814|13934.47|13814.47|13933.82|13813.82|8
1646574640000|2022-03-06 13:50:40|13933.97|13813.97|13932.4|13812.4|13933.97|13813.97|13932.4|13812.4|10
1646574650000|2022-03-06 13:50:50|13932.27|13812.27|13931.13|13811.13|13932.47|13812.47|13930.7|13810.7|9
1646574660000|2022-03-06 13:51:00|13930.47|13810.47|13928.19|13808.19|13930.47|13810.47|13928.19|13808.19|10
1646574670000|2022-03-06 13:51:10|13928.33|13808.33|13926.69|13806.69|13928.38|13808.38|13926.69|13806.69|8
1646574680000|2022-03-06 13:51:20|13926.67|13806.67|13925.18|13805.18|13926.67|13806.67|13925.04|13805.04|9
1646574690000|2022-03-06 13:51:30|13925.01|13805.01|13924.46|13804.46|13925.01|13805.01|13924|13804|9
1646574700000|2022-03-06 13:51:40|13924|13804|13922.81|13802.81|13924|13804|13922.81|13802.81|10
1646574710000|2022-03-06 13:51:50|13922.71|13802.71|13920.55|13800.55|13922.71|13802.71|13920.55|13800.55|8
1646574720000|2022-03-06 13:52:00|13920.61|13800.61|13920.49|13800.49|13920.62|13800.62|13920.36|13800.36|9
1646574730000|2022-03-06 13:52:10|13920.39|13800.39|13920.47|13800.47|13920.63|13800.63|13920.23|13800.23|8
1646574740000|2022-03-06 13:52:20|13920.49|13800.49|13920.71|13800.71|13920.71|13800.71|13920.12|13800.12|6
1646574750000|2022-03-06 13:52:30|13920.78|13800.78|13920.72|13800.72|13920.93|13800.93|13920.72|13800.72|6
1646574760000|2022-03-06 13:52:40|13920.73|13800.73|13921.15|13801.15|13921.47|13801.47|13920.57|13800.57|10
1646574770000|2022-03-06 13:52:50|13920.98|13800.98|13919.02|13799.02|13920.98|13800.98|13919.02|13799.02|9
1646574780000|2022-03-06 13:53:00|13918.66|13798.66|13918.84|13798.84|13919.08|13799.08|13917.8|13797.8|8
1646574790000|2022-03-06 13:53:10|13918.8|13798.8|13919.95|13799.95|13919.95|13799.95|13918.8|13798.8|6
1646574800000|2022-03-06 13:53:20|13919.97|13799.97|13920.24|13800.24|13920.34|13800.34|13919.88|13799.88|10
1646574810000|2022-03-06 13:53:30|13920.32|13800.32|13916.22|13796.22|13920.47|13800.47|13916.22|13796.22|10
1646574820000|2022-03-06 13:53:40|13916.01|13796.01|13914.05|13794.05|13916.01|13796.01|13913.95|13793.95|10
1646574830000|2022-03-06 13:53:50|13913.4|13793.4|13912.81|13792.81|13913.41|13793.41|13912.81|13792.81|9
1646574840000|2022-03-06 13:54:00|13912.82|13792.82|13912.23|13792.23|13912.82|13792.82|13911.77|13791.77|10
1646574850000|2022-03-06 13:54:10|13912.26|13792.26|13912.32|13792.32|13912.42|13792.42|13912.15|13792.15|7
1646574860000|2022-03-06 13:54:20|13912.21|13792.21|13912.62|13792.62|13912.62|13792.62|13912.21|13792.21|7
1646574870000|2022-03-06 13:54:30|13912.72|13792.72|13914.52|13794.52|13914.61|13794.61|13912.72|13792.72|8
1646574880000|2022-03-06 13:54:40|13914.51|13794.51|13915.62|13795.62|13915.81|13795.81|13914.51|13794.51|9
1646574890000|2022-03-06 13:54:50|13915.5|13795.5|13916.24|13796.24|13916.24|13796.24|13915.5|13795.5|9
1646574900000|2022-03-06 13:55:00|13916.19|13796.19|13919.95|13799.95|13919.95|13799.95|13916.19|13796.19|10
1646574910000|2022-03-06 13:55:10|13919.96|13799.96|13920.89|13800.89|13920.89|13800.89|13919.96|13799.96|7
1646574920000|2022-03-06 13:55:20|13921.36|13801.36|13922.49|13802.49|13922.49|13802.49|13921.36|13801.36|10
1646574930000|2022-03-06 13:55:30|13922.31|13802.31|13922.86|13802.86|13922.87|13802.87|13922.31|13802.31|8
1646574940000|2022-03-06 13:55:40|13922.73|13802.73|13922.83|13802.83|13923|13803|13922.61|13802.61|9
1646574950000|2022-03-06 13:55:50|13922.94|13802.94|13922.83|13802.83|13922.94|13802.94|13922.74|13802.74|7
1646574960000|2022-03-06 13:56:00|13922.75|13802.75|13922.75|13802.75|13922.75|13802.75|13922.45|13802.45|6
1646574970000|2022-03-06 13:56:10|13922.69|13802.69|13922.66|13802.66|13922.92|13802.92|13922.6|13802.6|7
1646574980000|2022-03-06 13:56:20|13922.67|13802.67|13923.33|13803.33|13923.53|13803.53|13922.67|13802.67|7
1646574990000|2022-03-06 13:56:30|13923.16|13803.16|13923.63|13803.63|13923.63|13803.63|13923.12|13803.12|8
1646575000000|2022-03-06 13:56:40|13923.99|13803.99|13922.79|13802.79|13924.24|13804.24|13922.79|13802.79|9
1646575010000|2022-03-06 13:56:50|13922.83|13802.83|13922.46|13802.46|13922.83|13802.83|13922.4|13802.4|6
1646575020000|2022-03-06 13:57:00|13922.51|13802.51|13922.1|13802.1|13922.51|13802.51|13921.93|13801.93|9
1646575030000|2022-03-06 13:57:10|13920.98|13800.98|13920.86|13800.86|13920.98|13800.98|13920.82|13800.82|9
1646575040000|2022-03-06 13:57:20|13921|13801|13920.81|13800.81|13922.08|13802.08|13920.81|13800.81|10
1646575050000|2022-03-06 13:57:30|13920.88|13800.88|13921.01|13801.01|13921.34|13801.34|13920.72|13800.72|8
1646575060000|2022-03-06 13:57:40|13920.97|13800.97|13919.22|13799.22|13921.02|13801.02|13919.22|13799.22|7
1646575070000|2022-03-06 13:57:50|13919.02|13799.02|13915.71|13795.71|13919.04|13799.04|13915.71|13795.71|10
1646575080000|2022-03-06 13:58:00|13915.79|13795.79|13914.86|13794.86|13916.18|13796.18|13914.86|13794.86|9
1646575090000|2022-03-06 13:58:10|13914.68|13794.68|13912.32|13792.32|13914.86|13794.86|13912.32|13792.32|7
1646575100000|2022-03-06 13:58:20|13911.39|13791.39|13909.6|13789.6|13911.39|13791.39|13909.43|13789.43|9
1646575110000|2022-03-06 13:58:30|13909.67|13789.67|13908.86|13788.86|13909.68|13789.68|13908.86|13788.86|7
1646575120000|2022-03-06 13:58:40|13908.87|13788.87|13905.83|13785.83|13908.87|13788.87|13905.18|13785.18|10
1646575130000|2022-03-06 13:58:50|13905.77|13785.77|13905.91|13785.91|13905.98|13785.98|13905.65|13785.65|9
1646575140000|2022-03-06 13:59:00|13906.06|13786.06|13905.96|13785.96|13906.06|13786.06|13905.83|13785.83|10
1646575150000|2022-03-06 13:59:10|13905.84|13785.84|13905.97|13785.97|13906.14|13786.14|13905.67|13785.67|8
1646575160000|2022-03-06 13:59:20|13906.04|13786.04|13906.26|13786.26|13906.33|13786.33|13906|13786|9
1646575170000|2022-03-06 13:59:30|13906.51|13786.51|13906.74|13786.74|13907.03|13787.03|13906.51|13786.51|7
1646575180000|2022-03-06 13:59:40|13906.59|13786.59|13909.47|13789.47|13909.47|13789.47|13906.5|13786.5|9
1646575190000|2022-03-06 13:59:50|13909.59|13789.59|13909.45|13789.45|13909.69|13789.69|13909.41|13789.41|7
1646575200000|2022-03-06 14:00:00|13909.23|13789.23|13910.69|13790.69|13910.69|13790.69|13909.17|13789.17|10
1646575210000|2022-03-06 14:00:10|13909.9|13789.9|13910.19|13790.19|13910.19|13790.19|13908.79|13788.79|10
1646575220000|2022-03-06 14:00:20|13910.22|13790.22|13912.11|13792.11|13912.11|13792.11|13910.22|13790.22|10
1646575230000|2022-03-06 14:00:30|13912.55|13792.55|13913.44|13793.44|13913.44|13793.44|13912.55|13792.55|9
1646575240000|2022-03-06 14:00:40|13913.66|13793.66|13911.96|13791.96|13913.66|13793.66|13911.96|13791.96|9
1646575250000|2022-03-06 14:00:50|13911.52|13791.52|13910.18|13790.18|13911.52|13791.52|13910.18|13790.18|10
1646575260000|2022-03-06 14:01:00|13910.5|13790.5|13910.98|13790.98|13910.98|13790.98|13910.5|13790.5|9
1646575270000|2022-03-06 14:01:10|13910.97|13790.97|13911.26|13791.26|13911.26|13791.26|13910.92|13790.92|9
1646575280000|2022-03-06 14:01:20|13911.25|13791.25|13912.85|13792.85|13912.85|13792.85|13911.25|13791.25|6
1646575290000|2022-03-06 14:01:30|13913.22|13793.22|13913.08|13793.08|13913.28|13793.28|13912.99|13792.99|8
1646575300000|2022-03-06 14:01:40|13913.26|13793.26|13912.39|13792.39|13913.26|13793.26|13912.08|13792.08|10
1646575310000|2022-03-06 14:01:50|13912.77|13792.77|13912.71|13792.71|13912.98|13792.98|13912.38|13792.38|9
1646575320000|2022-03-06 14:02:00|13912.77|13792.77|13913.61|13793.61|13913.74|13793.74|13912.77|13792.77|8
1646575330000|2022-03-06 14:02:10|13913.64|13793.64|13911.8|13791.8|13913.73|13793.73|13911.8|13791.8|10
1646575340000|2022-03-06 14:02:20|13911.76|13791.76|13911.09|13791.09|13912.24|13792.24|13911.09|13791.09|10
1646575350000|2022-03-06 14:02:30|13909.79|13789.79|13907.44|13787.44|13909.79|13789.79|13907.44|13787.44|10
1646575360000|2022-03-06 14:02:40|13906.2|13786.2|13902.11|13782.11|13906.2|13786.2|13902.11|13782.11|9
1646575370000|2022-03-06 14:02:50|13901.92|13781.92|13894.1|13774.1|13901.92|13781.92|13894.1|13774.1|10
1646575380000|2022-03-06 14:03:00|13893.91|13773.91|13890.51|13770.51|13893.91|13773.91|13890.51|13770.51|10
1646575390000|2022-03-06 14:03:10|13890.49|13770.49|13890.14|13770.14|13890.83|13770.83|13890.14|13770.14|10
1646575400000|2022-03-06 14:03:20|13890.12|13770.12|13892.55|13772.55|13892.55|13772.55|13890.12|13770.12|8
1646575410000|2022-03-06 14:03:30|13892.53|13772.53|13891.66|13771.66|13892.53|13772.53|13890.24|13770.24|9
1646575420000|2022-03-06 14:03:40|13891.75|13771.75|13891.09|13771.09|13892.42|13772.42|13891.09|13771.09|10
1646575430000|2022-03-06 14:03:50|13890.98|13770.98|13890.55|13770.55|13891.03|13771.03|13890.55|13770.55|10
1646575440000|2022-03-06 14:04:00|13890.31|13770.31|13889.84|13769.84|13890.31|13770.31|13889.22|13769.22|9
1646575450000|2022-03-06 14:04:10|13890.05|13770.05|13889.77|13769.77|13890.16|13770.16|13889.65|13769.65|9
1646575460000|2022-03-06 14:04:20|13889.97|13769.97|13892.27|13772.27|13892.27|13772.27|13889.97|13769.97|10
1646575470000|2022-03-06 14:04:30|13892.19|13772.19|13892.28|13772.28|13892.28|13772.28|13891.53|13771.53|8
1646575480000|2022-03-06 14:04:40|13892.33|13772.33|13891.85|13771.85|13892.44|13772.44|13891.72|13771.72|10
1646575490000|2022-03-06 14:04:50|13891.91|13771.91|13890.43|13770.43|13891.91|13771.91|13890.43|13770.43|9
1646575500000|2022-03-06 14:05:00|13890.28|13770.28|13890.79|13770.79|13890.79|13770.79|13890.15|13770.15|10
1646575510000|2022-03-06 14:05:10|13890.85|13770.85|13891.62|13771.62|13891.62|13771.62|13890.85|13770.85|7
1646575520000|2022-03-06 14:05:20|13891.71|13771.71|13891.71|13771.71|13891.86|13771.86|13891.46|13771.46|9
1646575530000|2022-03-06 14:05:30|13891.72|13771.72|13890.24|13770.24|13891.72|13771.72|13889.84|13769.84|10
1646575540000|2022-03-06 14:05:40|13890.4|13770.4|13889.75|13769.75|13890.4|13770.4|13889.03|13769.03|10
1646575550000|2022-03-06 14:05:50|13889.55|13769.55|13885.54|13765.54|13889.55|13769.55|13885.54|13765.54|10
1646575560000|2022-03-06 14:06:00|13885.3|13765.3|13879.99|13759.99|13885.3|13765.3|13879.99|13759.99|10
1646575570000|2022-03-06 14:06:10|13878.41|13758.41|13873.28|13753.28|13878.41|13758.41|13873.28|13753.28|10
1646575580000|2022-03-06 14:06:20|13872.43|13752.43|13873.11|13753.11|13873.5|13753.5|13872.24|13752.24|10
1646575590000|2022-03-06 14:06:30|13873.57|13753.57|13868.97|13748.97|13873.57|13753.57|13868.77|13748.77|10
1646575600000|2022-03-06 14:06:40|13868.59|13748.59|13868.78|13748.78|13869.2|13749.2|13868.37|13748.37|9
1646575610000|2022-03-06 14:06:50|13868.76|13748.76|13864.29|13744.29|13868.76|13748.76|13864.29|13744.29|10
1646575620000|2022-03-06 14:07:00|13861.86|13741.86|13860.19|13740.19|13861.96|13741.96|13859.92|13739.92|10
1646575630000|2022-03-06 14:07:10|13859.85|13739.85|13858.1|13738.1|13860.41|13740.41|13858.1|13738.1|10
1646575640000|2022-03-06 14:07:20|13857.63|13737.63|13854.02|13734.02|13857.63|13737.63|13854.02|13734.02|10
1646575650000|2022-03-06 14:07:30|13853.96|13733.96|13853.47|13733.47|13854.58|13734.58|13851.89|13731.89|10
1646575660000|2022-03-06 14:07:40|13853.49|13733.49|13853.34|13733.34|13853.61|13733.61|13853.14|13733.14|9
1646575670000|2022-03-06 14:07:50|13853.78|13733.78|13855.43|13735.43|13855.45|13735.45|13853.78|13733.78|10
1646575680000|2022-03-06 14:08:00|13855.37|13735.37|13857.39|13737.39|13857.39|13737.39|13855.37|13735.37|10
1646575690000|2022-03-06 14:08:10|13857.62|13737.62|13857.28|13737.28|13857.98|13737.98|13857.28|13737.28|10
1646575700000|2022-03-06 14:08:20|13857.08|13737.08|13858.01|13738.01|13858.02|13738.02|13856.73|13736.73|10
1646575710000|2022-03-06 14:08:30|13858.1|13738.1|13855.21|13735.21|13858.1|13738.1|13855.21|13735.21|10
1646575720000|2022-03-06 14:08:40|13854.91|13734.91|13854.48|13734.48|13855.19|13735.19|13854.48|13734.48|9
1646575730000|2022-03-06 14:08:50|13854.5|13734.5|13854.4|13734.4|13854.5|13734.5|13854.37|13734.37|5
1646575740000|2022-03-06 14:09:00|13854.36|13734.36|13853.95|13733.95|13854.48|13734.48|13853.95|13733.95|10
1646575750000|2022-03-06 14:09:10|13854.35|13734.35|13855.32|13735.32|13855.32|13735.32|13854.2|13734.2|9
1646575760000|2022-03-06 14:09:20|13855.17|13735.17|13855.09|13735.09|13855.27|13735.27|13855.08|13735.08|7
1646575770000|2022-03-06 14:09:30|13854.97|13734.97|13856.42|13736.42|13856.42|13736.42|13854.96|13734.96|8
1646575780000|2022-03-06 14:09:40|13855.78|13735.78|13854.05|13734.05|13855.78|13735.78|13854.05|13734.05|10
1646575790000|2022-03-06 14:09:50|13854.07|13734.07|13852.95|13732.95|13854.07|13734.07|13852.95|13732.95|10
1646575800000|2022-03-06 14:10:00|13852.84|13732.84|13851.82|13731.82|13852.87|13732.87|13851.82|13731.82|8
1646575810000|2022-03-06 14:10:10|13851.72|13731.72|13850.4|13730.4|13851.72|13731.72|13850.4|13730.4|9
1646575820000|2022-03-06 14:10:20|13850.35|13730.35|13849.35|13729.35|13850.51|13730.51|13849.34|13729.34|9
1646575830000|2022-03-06 14:10:30|13849.37|13729.37|13850.6|13730.6|13850.69|13730.69|13849.37|13729.37|8
1646575840000|2022-03-06 14:10:40|13851.17|13731.17|13853.33|13733.33|13853.33|13733.33|13851.16|13731.16|10
1646575850000|2022-03-06 14:10:50|13852.99|13732.99|13855.89|13735.89|13855.89|13735.89|13852.94|13732.94|10
1646575860000|2022-03-06 14:11:00|13855.69|13735.69|13860.32|13740.32|13860.32|13740.32|13855.69|13735.69|9
1646575870000|2022-03-06 14:11:10|13860.38|13740.38|13869.56|13749.56|13869.56|13749.56|13860.38|13740.38|10
1646575880000|2022-03-06 14:11:20|13870.83|13750.83|13873.07|13753.07|13873.07|13753.07|13870.83|13750.83|7
1646575890000|2022-03-06 14:11:30|13873.31|13753.31|13874.55|13754.55|13874.55|13754.55|13872.66|13752.66|8
1646575900000|2022-03-06 14:11:40|13874.22|13754.22|13878.48|13758.48|13878.48|13758.48|13874.22|13754.22|10
1646575910000|2022-03-06 14:11:50|13879.44|13759.44|13879.07|13759.07|13879.44|13759.44|13878.65|13758.65|10
1646575920000|2022-03-06 14:12:00|13879.34|13759.34|13880.75|13760.75|13880.8|13760.8|13879.34|13759.34|7
1646575930000|2022-03-06 14:12:10|13880.81|13760.81|13882.23|13762.23|13882.23|13762.23|13880.71|13760.71|10
1646575940000|2022-03-06 14:12:20|13882.07|13762.07|13881.67|13761.67|13882.6|13762.6|13881.24|13761.24|9
1646575950000|2022-03-06 14:12:30|13881.11|13761.11|13880.09|13760.09|13881.82|13761.82|13880.09|13760.09|9
1646575960000|2022-03-06 14:12:40|13880.16|13760.16|13878.38|13758.38|13880.16|13760.16|13878.32|13758.32|9
1646575970000|2022-03-06 14:12:50|13878.08|13758.08|13876.55|13756.55|13878.08|13758.08|13876.55|13756.55|10
1646575980000|2022-03-06 14:13:00|13876.5|13756.5|13877.63|13757.63|13877.81|13757.81|13876.5|13756.5|10
1646575990000|2022-03-06 14:13:10|13877.9|13757.9|13877.64|13757.64|13877.9|13757.9|13877.22|13757.22|9
1646576000000|2022-03-06 14:13:20|13877.79|13757.79|13877.58|13757.58|13877.79|13757.79|13877.22|13757.22|9
1646576010000|2022-03-06 14:13:30|13877.27|13757.27|13878.94|13758.94|13879.05|13759.05|13876.74|13756.74|8
1646576020000|2022-03-06 14:13:40|13879|13759|13877.43|13757.43|13879.03|13759.03|13877.43|13757.43|9
1646576030000|2022-03-06 14:13:50|13876.76|13756.76|13874.67|13754.67|13876.76|13756.76|13874.67|13754.67|10
1646576040000|2022-03-06 14:14:00|13875.32|13755.32|13875.77|13755.77|13875.77|13755.77|13875.15|13755.15|8
1646576050000|2022-03-06 14:14:10|13876.06|13756.06|13874.89|13754.89|13876.18|13756.18|13874.89|13754.89|7
1646576060000|2022-03-06 14:14:20|13875.16|13755.16|13874.48|13754.48|13875.16|13755.16|13874.48|13754.48|7
1646576070000|2022-03-06 14:14:30|13874.41|13754.41|13874.68|13754.68|13874.68|13754.68|13874.12|13754.12|9
1646576080000|2022-03-06 14:14:40|13874.53|13754.53|13876.91|13756.91|13876.91|13756.91|13874.53|13754.53|9
1646576090000|2022-03-06 14:14:50|13877.53|13757.53|13878.96|13758.96|13878.96|13758.96|13877.42|13757.42|8
1646576100000|2022-03-06 14:15:00|13878.99|13758.99|13879.88|13759.88|13880.05|13760.05|13878.99|13758.99|10
1646576110000|2022-03-06 14:15:10|13880.13|13760.13|13878.99|13758.99|13880.42|13760.42|13878.99|13758.99|8
1646576120000|2022-03-06 14:15:20|13878.68|13758.68|13876.95|13756.95|13878.68|13758.68|13876.56|13756.56|8
1646576130000|2022-03-06 14:15:30|13876.99|13756.99|13878.15|13758.15|13878.15|13758.15|13876.99|13756.99|9
1646576140000|2022-03-06 14:15:40|13879.27|13759.27|13877.98|13757.98|13879.27|13759.27|13877.16|13757.16|10
1646576150000|2022-03-06 14:15:50|13878.93|13758.93|13880.81|13760.81|13880.81|13760.81|13878.93|13758.93|10
1646576160000|2022-03-06 14:16:00|13881.25|13761.25|13883.57|13763.57|13883.67|13763.67|13881.25|13761.25|10
1646576170000|2022-03-06 14:16:10|13883.44|13763.44|13882.88|13762.88|13883.44|13763.44|13882.83|13762.83|8
1646576180000|2022-03-06 14:16:20|13883.64|13763.64|13881.57|13761.57|13883.64|13763.64|13881.57|13761.57|9
1646576190000|2022-03-06 14:16:30|13881.14|13761.14|13880.12|13760.12|13881.14|13761.14|13880.12|13760.12|10
1646576200000|2022-03-06 14:16:40|13879.86|13759.86|13876.92|13756.92|13879.86|13759.86|13876.92|13756.92|10
1646576210000|2022-03-06 14:16:50|13876.91|13756.91|13875.4|13755.4|13876.91|13756.91|13875.4|13755.4|9
1646576220000|2022-03-06 14:17:00|13873.86|13753.86|13874.11|13754.11|13874.2|13754.2|13873.17|13753.17|10
1646576230000|2022-03-06 14:17:10|13874.13|13754.13|13871.5|13751.5|13874.13|13754.13|13871.45|13751.45|9
1646576240000|2022-03-06 14:17:20|13871.27|13751.27|13869.15|13749.15|13871.54|13751.54|13869.15|13749.15|8
1646576250000|2022-03-06 14:17:30|13868.82|13748.82|13869|13749|13869.27|13749.27|13868.82|13748.82|7
1646576260000|2022-03-06 14:17:40|13869.63|13749.63|13868.65|13748.65|13869.7|13749.7|13868.65|13748.65|8
1646576270000|2022-03-06 14:17:50|13868.18|13748.18|13869.54|13749.54|13869.62|13749.62|13868.12|13748.12|10
1646576280000|2022-03-06 14:18:00|13870.24|13750.24|13870.19|13750.19|13870.71|13750.71|13869.97|13749.97|9
1646576290000|2022-03-06 14:18:10|13870.45|13750.45|13871.09|13751.09|13871.1|13751.1|13870.45|13750.45|9
1646576300000|2022-03-06 14:18:20|13870.99|13750.99|13872.32|13752.32|13872.32|13752.32|13870.99|13750.99|8
1646576310000|2022-03-06 14:18:30|13872.09|13752.09|13871.13|13751.13|13872.09|13752.09|13870.75|13750.75|10
1646576320000|2022-03-06 14:18:40|13871.11|13751.11|13872.08|13752.08|13872.57|13752.57|13871.11|13751.11|10
1646576330000|2022-03-06 14:18:50|13872.12|13752.12|13872.32|13752.32|13872.32|13752.32|13872.11|13752.11|8
1646576340000|2022-03-06 14:19:00|13872.26|13752.26|13872.3|13752.3|13872.66|13752.66|13872|13752|8
1646576350000|2022-03-06 14:19:10|13871.91|13751.91|13873.65|13753.65|13873.65|13753.65|13871.89|13751.89|10
1646576360000|2022-03-06 14:19:20|13873.85|13753.85|13873.51|13753.51|13873.85|13753.85|13873.18|13753.18|8
1646576370000|2022-03-06 14:19:30|13873.44|13753.44|13873.24|13753.24|13873.51|13753.51|13873.19|13753.19|8
1646576380000|2022-03-06 14:19:40|13873.02|13753.02|13872.67|13752.67|13873.02|13753.02|13872.51|13752.51|9
1646576390000|2022-03-06 14:19:50|13872.6|13752.6|13872.49|13752.49|13873.43|13753.43|13872.49|13752.49|9
1646576400000|2022-03-06 14:20:00|13872.5|13752.5|13871.12|13751.12|13872.5|13752.5|13871.12|13751.12|9
1646576410000|2022-03-06 14:20:10|13870.58|13750.58|13869.52|13749.52|13870.67|13750.67|13869.25|13749.25|8
1646576420000|2022-03-06 14:20:20|13869.39|13749.39|13870.7|13750.7|13870.7|13750.7|13869.27|13749.27|8
1646576430000|2022-03-06 14:20:30|13871.15|13751.15|13871.87|13751.87|13871.87|13751.87|13871.15|13751.15|10
1646576440000|2022-03-06 14:20:40|13871.85|13751.85|13871.7|13751.7|13872.04|13752.04|13871.7|13751.7|9
1646576450000|2022-03-06 14:20:50|13872.09|13752.09|13872.63|13752.63|13872.64|13752.64|13872.05|13752.05|8
1646576460000|2022-03-06 14:21:00|13872.51|13752.51|13872.67|13752.67|13873.07|13753.07|13872.51|13752.51|8
1646576470000|2022-03-06 14:21:10|13872.21|13752.21|13872.1|13752.1|13872.45|13752.45|13872.06|13752.06|9
1646576480000|2022-03-06 14:21:20|13871.81|13751.81|13871.79|13751.79|13871.98|13751.98|13871.3|13751.3|10
1646576490000|2022-03-06 14:21:30|13871.98|13751.98|13871.93|13751.93|13872.76|13752.76|13871.93|13751.93|6
1646576500000|2022-03-06 14:21:40|13871.82|13751.82|13870.35|13750.35|13871.82|13751.82|13870.35|13750.35|10
1646576510000|2022-03-06 14:21:50|13870.23|13750.23|13870.96|13750.96|13871.55|13751.55|13870.23|13750.23|9
1646576520000|2022-03-06 14:22:00|13870.52|13750.52|13870.13|13750.13|13870.52|13750.52|13870.13|13750.13|9
1646576530000|2022-03-06 14:22:10|13869.84|13749.84|13869.27|13749.27|13869.84|13749.84|13869.03|13749.03|8
1646576540000|2022-03-06 14:22:20|13869.29|13749.29|13868.35|13748.35|13869.29|13749.29|13868.07|13748.07|10
1646576550000|2022-03-06 14:22:30|13868.5|13748.5|13867.33|13747.33|13868.65|13748.65|13867.33|13747.33|10
1646576560000|2022-03-06 14:22:40|13867.36|13747.36|13864.07|13744.07|13867.39|13747.39|13864.07|13744.07|10
1646576570000|2022-03-06 14:22:50|13863.98|13743.98|13862.99|13742.99|13864.07|13744.07|13862.99|13742.99|9
1646576580000|2022-03-06 14:23:00|13863.16|13743.16|13862.37|13742.37|13863.66|13743.66|13862.37|13742.37|10
1646576590000|2022-03-06 14:23:10|13862.31|13742.31|13861.79|13741.79|13862.31|13742.31|13861.79|13741.79|9
1646576600000|2022-03-06 14:23:20|13861.78|13741.78|13862.42|13742.42|13862.42|13742.42|13861.78|13741.78|8
1646576610000|2022-03-06 14:23:30|13862.28|13742.28|13863.5|13743.5|13863.6|13743.6|13862.28|13742.28|8
1646576620000|2022-03-06 14:23:40|13863.51|13743.51|13862.46|13742.46|13863.51|13743.51|13862.42|13742.42|9
1646576630000|2022-03-06 14:23:50|13862|13742|13858.63|13738.63|13862|13742|13858.63|13738.63|9
1646576640000|2022-03-06 14:24:00|13858.12|13738.12|13856.57|13736.57|13858.12|13738.12|13856.36|13736.36|9
1646576650000|2022-03-06 14:24:10|13856.25|13736.25|13855.76|13735.76|13856.4|13736.4|13855.7|13735.7|7
1646576660000|2022-03-06 14:24:20|13855.06|13735.06|13854.15|13734.15|13855.13|13735.13|13854.02|13734.02|8
1646576670000|2022-03-06 14:24:30|13854.32|13734.32|13852.82|13732.82|13854.32|13734.32|13852.82|13732.82|9
1646576680000|2022-03-06 14:24:40|13853.09|13733.09|13852.12|13732.12|13853.15|13733.15|13852.12|13732.12|9
1646576690000|2022-03-06 14:24:50|13851.67|13731.67|13850.13|13730.13|13851.67|13731.67|13850.13|13730.13|8
1646576700000|2022-03-06 14:25:00|13850.26|13730.26|13849.69|13729.69|13850.28|13730.28|13849.67|13729.67|8
1646576710000|2022-03-06 14:25:10|13850|13730|13850.3|13730.3|13850.4|13730.4|13849.97|13729.97|10
1646576720000|2022-03-06 14:25:20|13850.1|13730.1|13849.32|13729.32|13850.23|13730.23|13848.94|13728.94|9
1646576730000|2022-03-06 14:25:30|13848.6|13728.6|13848.11|13728.11|13848.7|13728.7|13848.11|13728.11|9
1646576740000|2022-03-06 14:25:40|13848.04|13728.04|13848.71|13728.71|13848.71|13728.71|13847.96|13727.96|7
1646576750000|2022-03-06 14:25:50|13848.49|13728.49|13848.13|13728.13|13849.08|13729.08|13847.99|13727.99|10
1646576760000|2022-03-06 14:26:00|13848.05|13728.05|13847.8|13727.8|13848.08|13728.08|13847.7|13727.7|9
1646576770000|2022-03-06 14:26:10|13847.67|13727.67|13847.25|13727.25|13847.88|13727.88|13847.25|13727.25|9
1646576780000|2022-03-06 14:26:20|13847.07|13727.07|13846.59|13726.59|13847.16|13727.16|13846.59|13726.59|6
1646576790000|2022-03-06 14:26:30|13846.51|13726.51|13843.11|13723.11|13846.51|13726.51|13842.82|13722.82|9
1646576800000|2022-03-06 14:26:40|13843|13723|13841.43|13721.43|13843|13723|13841.43|13721.43|10
1646576810000|2022-03-06 14:26:50|13841.12|13721.12|13838.45|13718.45|13841.12|13721.12|13838.44|13718.44|10
1646576820000|2022-03-06 14:27:00|13838.34|13718.34|13837.14|13717.14|13838.34|13718.34|13836.62|13716.62|9
1646576830000|2022-03-06 14:27:10|13837.37|13717.37|13838.42|13718.42|13838.42|13718.42|13837.37|13717.37|9
1646576840000|2022-03-06 14:27:20|13838.85|13718.85|13842.13|13722.13|13842.13|13722.13|13838.85|13718.85|10
1646576850000|2022-03-06 14:27:30|13842.63|13722.63|13844.64|13724.64|13844.64|13724.64|13842.63|13722.63|9
1646576860000|2022-03-06 14:27:40|13844.88|13724.88|13844.85|13724.85|13845.34|13725.34|13844.85|13724.85|9
1646576870000|2022-03-06 14:27:50|13844.76|13724.76|13842.98|13722.98|13844.82|13724.82|13842.98|13722.98|8
1646576880000|2022-03-06 14:28:00|13842.81|13722.81|13843.82|13723.82|13843.82|13723.82|13842.58|13722.58|8
1646576890000|2022-03-06 14:28:10|13844.01|13724.01|13843.87|13723.87|13844.42|13724.42|13843.68|13723.68|9
1646576900000|2022-03-06 14:28:20|13844.35|13724.35|13841.48|13721.48|13844.35|13724.35|13841.48|13721.48|10
1646576910000|2022-03-06 14:28:30|13841.62|13721.62|13840.59|13720.59|13841.62|13721.62|13840.59|13720.59|9
1646576920000|2022-03-06 14:28:40|13840.54|13720.54|13840.78|13720.78|13840.78|13720.78|13840.15|13720.15|9
1646576930000|2022-03-06 14:28:50|13840.63|13720.63|13841.28|13721.28|13841.28|13721.28|13840.3|13720.3|10
1646576940000|2022-03-06 14:29:00|13841.31|13721.31|13841.14|13721.14|13841.45|13721.45|13841.14|13721.14|7
1646576950000|2022-03-06 14:29:10|13841.31|13721.31|13842.05|13722.05|13842.05|13722.05|13840.74|13720.74|9
1646576960000|2022-03-06 14:29:20|13842.33|13722.33|13843.59|13723.59|13843.59|13723.59|13842.33|13722.33|10
1646576970000|2022-03-06 14:29:30|13843.5|13723.5|13843.22|13723.22|13843.5|13723.5|13843.17|13723.17|8
1646576980000|2022-03-06 14:29:40|13843.18|13723.18|13844.04|13724.04|13844.04|13724.04|13843.16|13723.16|8
1646576990000|2022-03-06 14:29:50|13844.13|13724.13|13844.17|13724.17|13844.89|13724.89|13844.11|13724.11|9
1646577000000|2022-03-06 14:30:00|13844.36|13724.36|13845.31|13725.31|13845.48|13725.48|13844.25|13724.25|8
1646577010000|2022-03-06 14:30:10|13846.13|13726.13|13846.68|13726.68|13846.68|13726.68|13846.1|13726.1|8
1646577020000|2022-03-06 14:30:20|13846.09|13726.09|13845.22|13725.22|13846.09|13726.09|13844.38|13724.38|9
1646577030000|2022-03-06 14:30:30|13844.59|13724.59|13843.76|13723.76|13844.59|13724.59|13843.46|13723.46|10
1646577040000|2022-03-06 14:30:40|13843.74|13723.74|13844.2|13724.2|13844.2|13724.2|13843.74|13723.74|10
1646577050000|2022-03-06 14:30:50|13844.21|13724.21|13843.66|13723.66|13844.21|13724.21|13843.65|13723.65|9
1646577060000|2022-03-06 14:31:00|13843.67|13723.67|13842.31|13722.31|13843.67|13723.67|13842.31|13722.31|7
1646577070000|2022-03-06 14:31:10|13841.54|13721.54|13841.18|13721.18|13841.54|13721.54|13840.89|13720.89|8
1646577080000|2022-03-06 14:31:20|13841.33|13721.33|13843.08|13723.08|13843.11|13723.11|13840.94|13720.94|9
1646577090000|2022-03-06 14:31:30|13842.88|13722.88|13843.95|13723.95|13844.17|13724.17|13842.88|13722.88|9
1646577100000|2022-03-06 14:31:40|13843.99|13723.99|13844.73|13724.73|13844.73|13724.73|13843.73|13723.73|7
1646577110000|2022-03-06 14:31:50|13844.87|13724.87|13847.64|13727.64|13847.64|13727.64|13844.87|13724.87|9
1646577120000|2022-03-06 14:32:00|13848.26|13728.26|13850.81|13730.81|13850.97|13730.97|13848.26|13728.26|10
1646577130000|2022-03-06 14:32:10|13851.24|13731.24|13852.3|13732.3|13852.65|13732.65|13851.24|13731.24|10
1646577140000|2022-03-06 14:32:20|13852.05|13732.05|13852.86|13732.86|13852.86|13732.86|13851.97|13731.97|7
1646577150000|2022-03-06 14:32:30|13852.78|13732.78|13855.4|13735.4|13855.58|13735.58|13852.78|13732.78|9
1646577160000|2022-03-06 14:32:40|13855.49|13735.49|13857.81|13737.81|13857.81|13737.81|13855.49|13735.49|9
1646577170000|2022-03-06 14:32:50|13857.85|13737.85|13866.93|13746.93|13866.93|13746.93|13857.85|13737.85|10
1646577180000|2022-03-06 14:33:00|13867.76|13747.76|13872.46|13752.46|13872.46|13752.46|13867.76|13747.76|10
1646577190000|2022-03-06 14:33:10|13874.42|13754.42|13876.1|13756.1|13876.1|13756.1|13874.1|13754.1|10
1646577200000|2022-03-06 14:33:20|13876.47|13756.47|13877.01|13757.01|13877.08|13757.08|13876.11|13756.11|10
1646577210000|2022-03-06 14:33:30|13876.58|13756.58|13877.94|13757.94|13878.05|13758.05|13876.39|13756.39|9
1646577220000|2022-03-06 14:33:40|13877.99|13757.99|13878.25|13758.25|13878.47|13758.47|13877.76|13757.76|10
1646577230000|2022-03-06 14:33:50|13878.14|13758.14|13879.88|13759.88|13879.88|13759.88|13878.08|13758.08|10
1646577240000|2022-03-06 14:34:00|13879.92|13759.92|13881.69|13761.69|13881.69|13761.69|13879.92|13759.92|10
1646577250000|2022-03-06 14:34:10|13881.8|13761.8|13882.11|13762.11|13882.79|13762.79|13881.8|13761.8|10
1646577260000|2022-03-06 14:34:20|13882.55|13762.55|13884.42|13764.42|13884.95|13764.95|13882.55|13762.55|9
1646577270000|2022-03-06 14:34:30|13884.45|13764.45|13882.24|13762.24|13884.55|13764.55|13882.24|13762.24|8
1646577280000|2022-03-06 14:34:40|13881.57|13761.57|13882.35|13762.35|13882.94|13762.94|13881.14|13761.14|10
1646577290000|2022-03-06 14:34:50|13882.27|13762.27|13883.69|13763.69|13883.95|13763.95|13882.27|13762.27|10
1646577300000|2022-03-06 14:35:00|13883.46|13763.46|13883.45|13763.45|13883.68|13763.68|13883.45|13763.45|9
1646577310000|2022-03-06 14:35:10|13883.75|13763.75|13881.6|13761.6|13883.75|13763.75|13881.54|13761.54|9
1646577320000|2022-03-06 14:35:20|13881.39|13761.39|13880.46|13760.46|13881.41|13761.41|13880.03|13760.03|10
1646577330000|2022-03-06 14:35:30|13880.44|13760.44|13879.93|13759.93|13880.44|13760.44|13879.5|13759.5|9
1646577340000|2022-03-06 14:35:40|13879.64|13759.64|13877.64|13757.64|13880.07|13760.07|13877.63|13757.63|9
1646577350000|2022-03-06 14:35:50|13877.54|13757.54|13877.51|13757.51|13878.19|13758.19|13877.35|13757.35|7
1646577360000|2022-03-06 14:36:00|13876.71|13756.71|13875.72|13755.72|13876.71|13756.71|13875.7|13755.7|10
1646577370000|2022-03-06 14:36:10|13875.77|13755.77|13873.82|13753.82|13875.77|13755.77|13873.82|13753.82|9
1646577380000|2022-03-06 14:36:20|13873.81|13753.81|13873.8|13753.8|13873.96|13753.96|13872.8|13752.8|8
1646577390000|2022-03-06 14:36:30|13873.73|13753.73|13873.02|13753.02|13873.74|13753.74|13872.9|13752.9|10
1646577400000|2022-03-06 14:36:40|13873.26|13753.26|13872.38|13752.38|13873.26|13753.26|13872.3|13752.3|9
1646577410000|2022-03-06 14:36:50|13872.47|13752.47|13873.38|13753.38|13873.38|13753.38|13872.33|13752.33|10
1646577420000|2022-03-06 14:37:00|13873.35|13753.35|13873.13|13753.13|13873.68|13753.68|13872.85|13752.85|9
1646577430000|2022-03-06 14:37:10|13873.1|13753.1|13872.04|13752.04|13873.17|13753.17|13871.92|13751.92|10
1646577440000|2022-03-06 14:37:20|13872.14|13752.14|13872.88|13752.88|13872.88|13752.88|13872.05|13752.05|10
1646577450000|2022-03-06 14:37:30|13872.83|13752.83|13873.09|13753.09|13873.09|13753.09|13872.6|13752.6|9
1646577460000|2022-03-06 14:37:40|13873.12|13753.12|13876.51|13756.51|13876.51|13756.51|13873.08|13753.08|10
1646577470000|2022-03-06 14:37:50|13876.59|13756.59|13879.33|13759.33|13879.33|13759.33|13876.59|13756.59|9
1646577480000|2022-03-06 14:38:00|13878.88|13758.88|13880.77|13760.77|13880.77|13760.77|13878.88|13758.88|10
1646577490000|2022-03-06 14:38:10|13880.45|13760.45|13882.4|13762.4|13882.47|13762.47|13880.41|13760.41|10
1646577500000|2022-03-06 14:38:20|13882.2|13762.2|13882.32|13762.32|13882.45|13762.45|13882.05|13762.05|8
1646577510000|2022-03-06 14:38:30|13882.45|13762.45|13881.7|13761.7|13882.45|13762.45|13881.58|13761.58|7
1646577520000|2022-03-06 14:38:40|13882.17|13762.17|13883.74|13763.74|13883.74|13763.74|13882.17|13762.17|9
1646577530000|2022-03-06 14:38:50|13883.68|13763.68|13883.14|13763.14|13883.75|13763.75|13883.14|13763.14|7
1646577540000|2022-03-06 14:39:00|13883.01|13763.01|13882.52|13762.52|13883.01|13763.01|13882.25|13762.25|9
1646577550000|2022-03-06 14:39:10|13882.8|13762.8|13882.32|13762.32|13882.85|13762.85|13882.27|13762.27|5
1646577560000|2022-03-06 14:39:20|13882.31|13762.31|13883.38|13763.38|13883.38|13763.38|13882.11|13762.11|8
1646577570000|2022-03-06 14:39:30|13883.25|13763.25|13883.54|13763.54|13883.61|13763.61|13883.17|13763.17|9
1646577580000|2022-03-06 14:39:40|13883.42|13763.42|13882.99|13762.99|13883.43|13763.43|13882.99|13762.99|5
1646577590000|2022-03-06 14:39:50|13883.44|13763.44|13882.38|13762.38|13883.47|13763.47|13882.38|13762.38|7
1646577600000|2022-03-06 14:40:00|13882.35|13762.35|13881.08|13761.08|13882.35|13762.35|13881.08|13761.08|8
1646577610000|2022-03-06 14:40:10|13880.97|13760.97|13878.47|13758.47|13880.97|13760.97|13878.43|13758.43|10
1646577620000|2022-03-06 14:40:20|13877.62|13757.62|13876.75|13756.75|13877.86|13757.86|13876.45|13756.45|9
1646577630000|2022-03-06 14:40:30|13876.74|13756.74|13877.22|13757.22|13877.22|13757.22|13876.56|13756.56|7
1646577640000|2022-03-06 14:40:40|13877.29|13757.29|13877.33|13757.33|13877.38|13757.38|13876.91|13756.91|7
1646577650000|2022-03-06 14:40:50|13877.58|13757.58|13878.14|13758.14|13878.15|13758.15|13877.58|13757.58|8
1646577660000|2022-03-06 14:41:00|13878.07|13758.07|13877.21|13757.21|13878.07|13758.07|13877.21|13757.21|8
1646577670000|2022-03-06 14:41:10|13877.18|13757.18|13876.99|13756.99|13877.18|13757.18|13876.99|13756.99|4
1646577680000|2022-03-06 14:41:20|13877.38|13757.38|13877.39|13757.39|13877.56|13757.56|13877.24|13757.24|10
1646577690000|2022-03-06 14:41:30|13877.01|13757.01|13877.54|13757.54|13877.55|13757.55|13877.01|13757.01|9
1646577700000|2022-03-06 14:41:40|13877.5|13757.5|13877.91|13757.91|13877.91|13757.91|13877.4|13757.4|10
1646577710000|2022-03-06 14:41:50|13877.94|13757.94|13878.73|13758.73|13878.73|13758.73|13877.94|13757.94|9
1646577720000|2022-03-06 14:42:00|13878.68|13758.68|13880.28|13760.28|13880.28|13760.28|13878.68|13758.68|9
1646577730000|2022-03-06 14:42:10|13880.21|13760.21|13881.56|13761.56|13881.56|13761.56|13880.21|13760.21|6
1646577740000|2022-03-06 14:42:20|13881.57|13761.57|13880.26|13760.26|13881.57|13761.57|13879.88|13759.88|8
1646577750000|2022-03-06 14:42:30|13879.89|13759.89|13878.85|13758.85|13879.89|13759.89|13878.8|13758.8|9
1646577760000|2022-03-06 14:42:40|13878.92|13758.92|13878.24|13758.24|13879.29|13759.29|13878.24|13758.24|10
1646577770000|2022-03-06 14:42:50|13878.23|13758.23|13877.57|13757.57|13878.5|13758.5|13877.49|13757.49|9
1646577780000|2022-03-06 14:43:00|13877.4|13757.4|13875.94|13755.94|13877.49|13757.49|13875.94|13755.94|9
1646577790000|2022-03-06 14:43:10|13875.77|13755.77|13875.43|13755.43|13875.77|13755.77|13875.22|13755.22|9
1646577800000|2022-03-06 14:43:20|13875.41|13755.41|13875.79|13755.79|13875.79|13755.79|13875.41|13755.41|7
1646577810000|2022-03-06 14:43:30|13875.84|13755.84|13876.63|13756.63|13876.7|13756.7|13875.82|13755.82|9
1646577820000|2022-03-06 14:43:40|13876.49|13756.49|13877.36|13757.36|13877.42|13757.42|13876.26|13756.26|8
1646577830000|2022-03-06 14:43:50|13877.99|13757.99|13880.21|13760.21|13880.21|13760.21|13877.99|13757.99|8
1646577840000|2022-03-06 14:44:00|13880.1|13760.1|13882.26|13762.26|13882.62|13762.62|13880.1|13760.1|10
1646577850000|2022-03-06 14:44:10|13882.44|13762.44|13883.48|13763.48|13883.51|13763.51|13882.44|13762.44|9
1646577860000|2022-03-06 14:44:20|13883.57|13763.57|13884.05|13764.05|13884.49|13764.49|13883.26|13763.26|9
1646577870000|2022-03-06 14:44:30|13883.95|13763.95|13884.13|13764.13|13884.19|13764.19|13883.95|13763.95|7
1646577880000|2022-03-06 14:44:40|13884.52|13764.52|13884.05|13764.05|13884.52|13764.52|13883.83|13763.83|9
1646577890000|2022-03-06 14:44:50|13883.61|13763.61|13883.33|13763.33|13883.61|13763.61|13883.17|13763.17|9
1646577900000|2022-03-06 14:45:00|13883.34|13763.34|13883.05|13763.05|13883.34|13763.34|13883.05|13763.05|4
1646577910000|2022-03-06 14:45:10|13883.34|13763.34|13885.06|13765.06|13885.06|13765.06|13882.8|13762.8|9
1646577920000|2022-03-06 14:45:20|13885.53|13765.53|13888.25|13768.25|13888.43|13768.43|13885.53|13765.53|10
1646577930000|2022-03-06 14:45:30|13888.97|13768.97|13889.09|13769.09|13889.19|13769.19|13888.41|13768.41|10
1646577940000|2022-03-06 14:45:40|13889.18|13769.18|13888.78|13768.78|13889.91|13769.91|13888.68|13768.68|9
1646577950000|2022-03-06 14:45:50|13888.34|13768.34|13885.78|13765.78|13888.34|13768.34|13885.78|13765.78|9
1646577960000|2022-03-06 14:46:00|13885.62|13765.62|13882.94|13762.94|13885.62|13765.62|13882.94|13762.94|9
1646577970000|2022-03-06 14:46:10|13882.65|13762.65|13883.84|13763.84|13883.89|13763.89|13882.42|13762.42|10
1646577980000|2022-03-06 14:46:20|13883.14|13763.14|13884.57|13764.57|13884.57|13764.57|13883.02|13763.02|10
1646577990000|2022-03-06 14:46:30|13884.58|13764.58|13886.2|13766.2|13886.2|13766.2|13884.58|13764.58|10
1646578000000|2022-03-06 14:46:40|13887.1|13767.1|13887.69|13767.69|13887.97|13767.97|13887.1|13767.1|8
1646578010000|2022-03-06 14:46:50|13887.9|13767.9|13888.12|13768.12|13888.12|13768.12|13887.71|13767.71|10
1646578020000|2022-03-06 14:47:00|13888.09|13768.09|13888.92|13768.92|13888.92|13768.92|13888.04|13768.04|9
1646578030000|2022-03-06 14:47:10|13888.99|13768.99|13889.44|13769.44|13889.44|13769.44|13888.9|13768.9|9
1646578040000|2022-03-06 14:47:20|13889.85|13769.85|13890.27|13770.27|13891.14|13771.14|13889.85|13769.85|9
1646578050000|2022-03-06 14:47:30|13890.49|13770.49|13888.17|13768.17|13890.49|13770.49|13888.17|13768.17|9
1646578060000|2022-03-06 14:47:40|13888.05|13768.05|13886.28|13766.28|13888.05|13768.05|13885.92|13765.92|10
1646578070000|2022-03-06 14:47:50|13886.24|13766.24|13887.21|13767.21|13887.23|13767.23|13886.24|13766.24|9
1646578080000|2022-03-06 14:48:00|13887.15|13767.15|13886.31|13766.31|13887.29|13767.29|13886.31|13766.31|10
1646578090000|2022-03-06 14:48:10|13886.78|13766.78|13885.44|13765.44|13886.78|13766.78|13885.38|13765.38|10
1646578100000|2022-03-06 14:48:20|13886.09|13766.09|13886.17|13766.17|13886.17|13766.17|13885.51|13765.51|10
1646578110000|2022-03-06 14:48:30|13886.09|13766.09|13886.68|13766.68|13886.68|13766.68|13886.09|13766.09|5
1646578120000|2022-03-06 14:48:40|13886.67|13766.67|13885.64|13765.64|13886.67|13766.67|13885.64|13765.64|8
1646578130000|2022-03-06 14:48:50|13885.51|13765.51|13884.9|13764.9|13885.6|13765.6|13884.87|13764.87|9
1646578140000|2022-03-06 14:49:00|13884.97|13764.97|13885.43|13765.43|13885.77|13765.77|13884.97|13764.97|10
1646578150000|2022-03-06 14:49:10|13885.5|13765.5|13886.79|13766.79|13886.79|13766.79|13885.5|13765.5|9
1646578160000|2022-03-06 14:49:20|13887.21|13767.21|13888.47|13768.47|13888.56|13768.56|13887.21|13767.21|9
1646578170000|2022-03-06 14:49:30|13888.55|13768.55|13888.41|13768.41|13888.6|13768.6|13888.06|13768.06|9
1646578180000|2022-03-06 14:49:40|13888.2|13768.2|13889.3|13769.3|13889.65|13769.65|13888.13|13768.13|10
1646578190000|2022-03-06 14:49:50|13889.6|13769.6|13890.61|13770.61|13890.61|13770.61|13889.6|13769.6|8
1646578200000|2022-03-06 14:50:00|13890.79|13770.79|13890.77|13770.77|13890.79|13770.79|13889.88|13769.88|5
1646578210000|2022-03-06 14:50:10|13890.79|13770.79|13891.03|13771.03|13891.64|13771.64|13890.79|13770.79|8
1646578220000|2022-03-06 14:50:20|13890.95|13770.95|13891.33|13771.33|13891.49|13771.49|13890.72|13770.72|10
1646578230000|2022-03-06 14:50:30|13891.32|13771.32|13892.4|13772.4|13892.4|13772.4|13891.06|13771.06|10
1646578240000|2022-03-06 14:50:40|13892.17|13772.17|13891.8|13771.8|13892.41|13772.41|13891.35|13771.35|9
1646578250000|2022-03-06 14:50:50|13892.24|13772.24|13893.23|13773.23|13893.23|13773.23|13892.12|13772.12|9
1646578260000|2022-03-06 14:51:00|13893.38|13773.38|13894.78|13774.78|13894.78|13774.78|13893.38|13773.38|10
1646578270000|2022-03-06 14:51:10|13895.06|13775.06|13895.54|13775.54|13895.71|13775.71|13895.06|13775.06|10
1646578280000|2022-03-06 14:51:20|13895.52|13775.52|13896.25|13776.25|13896.25|13776.25|13894.97|13774.97|7
1646578290000|2022-03-06 14:51:30|13896.5|13776.5|13899.5|13779.5|13899.5|13779.5|13896.5|13776.5|10
1646578300000|2022-03-06 14:51:40|13899.73|13779.73|13902.41|13782.41|13902.41|13782.41|13899.65|13779.65|10
1646578310000|2022-03-06 14:51:50|13902.46|13782.46|13902.88|13782.88|13904.02|13784.02|13902.2|13782.2|10
1646578320000|2022-03-06 14:52:00|13902.84|13782.84|13901.54|13781.54|13902.84|13782.84|13901.19|13781.19|8
1646578330000|2022-03-06 14:52:10|13897.88|13777.88|13891.05|13771.05|13897.88|13777.88|13891.05|13771.05|9
1646578340000|2022-03-06 14:52:20|13891.21|13771.21|13886.95|13766.95|13891.39|13771.39|13886.43|13766.43|10
1646578350000|2022-03-06 14:52:30|13887.02|13767.02|13887.53|13767.53|13887.84|13767.84|13887.02|13767.02|8
1646578360000|2022-03-06 14:52:40|13885.55|13765.55|13883.36|13763.36|13886.37|13766.37|13883.36|13763.36|9
1646578370000|2022-03-06 14:52:50|13882.95|13762.95|13879.97|13759.97|13882.95|13762.95|13879.97|13759.97|9
1646578380000|2022-03-06 14:53:00|13878.16|13758.16|13877.77|13757.77|13878.71|13758.71|13877.68|13757.68|10
1646578390000|2022-03-06 14:53:10|13877.16|13757.16|13875.59|13755.59|13877.18|13757.18|13875.59|13755.59|10
1646578400000|2022-03-06 14:53:20|13875.32|13755.32|13872.06|13752.06|13875.32|13755.32|13872.06|13752.06|10
1646578410000|2022-03-06 14:53:30|13872.15|13752.15|13874.49|13754.49|13874.49|13754.49|13872.15|13752.15|10
1646578420000|2022-03-06 14:53:40|13874.62|13754.62|13874.04|13754.04|13874.62|13754.62|13874.02|13754.02|9
1646578430000|2022-03-06 14:53:50|13873.74|13753.74|13874.03|13754.03|13874.03|13754.03|13873.41|13753.41|9
1646578440000|2022-03-06 14:54:00|13874.28|13754.28|13873.78|13753.78|13874.28|13754.28|13873.78|13753.78|9
1646578450000|2022-03-06 14:54:10|13873.84|13753.84|13874.01|13754.01|13874.01|13754.01|13873.61|13753.61|7
1646578460000|2022-03-06 14:54:20|13873.78|13753.78|13872.89|13752.89|13873.78|13753.78|13872.89|13752.89|8
1646578470000|2022-03-06 14:54:30|13872.76|13752.76|13872.15|13752.15|13872.82|13752.82|13872.15|13752.15|7
1646578480000|2022-03-06 14:54:40|13872.08|13752.08|13871.81|13751.81|13872.34|13752.34|13871.81|13751.81|7
1646578490000|2022-03-06 14:54:50|13871.7|13751.7|13870.6|13750.6|13871.7|13751.7|13870.38|13750.38|10
1646578500000|2022-03-06 14:55:00|13869.97|13749.97|13869.02|13749.02|13870.19|13750.19|13869.01|13749.01|10
1646578510000|2022-03-06 14:55:10|13869.03|13749.03|13869.09|13749.09|13869.22|13749.22|13869|13749|8
1646578520000|2022-03-06 14:55:20|13869.18|13749.18|13868.76|13748.76|13869.18|13749.18|13868.43|13748.43|8
1646578530000|2022-03-06 14:55:30|13868.66|13748.66|13869.58|13749.58|13869.58|13749.58|13868.66|13748.66|9
1646578540000|2022-03-06 14:55:40|13869.62|13749.62|13869.35|13749.35|13869.62|13749.62|13869.17|13749.17|7
1646578550000|2022-03-06 14:55:50|13869.22|13749.22|13868.55|13748.55|13869.39|13749.39|13868.55|13748.55|8
1646578560000|2022-03-06 14:56:00|13868.56|13748.56|13868.36|13748.36|13868.56|13748.56|13867.6|13747.6|7
1646578570000|2022-03-06 14:56:10|13868.15|13748.15|13867.76|13747.76|13868.46|13748.46|13867.53|13747.53|9
1646578580000|2022-03-06 14:56:20|13868.59|13748.59|13868.67|13748.67|13868.82|13748.82|13868.46|13748.46|9
1646578590000|2022-03-06 14:56:30|13869.04|13749.04|13867.71|13747.71|13869.04|13749.04|13867.69|13747.69|8
1646578600000|2022-03-06 14:56:40|13867.77|13747.77|13867.89|13747.89|13868.56|13748.56|13867.76|13747.76|7
1646578610000|2022-03-06 14:56:50|13867.8|13747.8|13867.27|13747.27|13867.8|13747.8|13867.03|13747.03|10
1646578620000|2022-03-06 14:57:00|13867.13|13747.13|13866.92|13746.92|13867.46|13747.46|13866.92|13746.92|7
1646578630000|2022-03-06 14:57:10|13866.95|13746.95|13867.06|13747.06|13867.11|13747.11|13866.8|13746.8|6
1646578640000|2022-03-06 14:57:20|13867.43|13747.43|13867.91|13747.91|13867.91|13747.91|13867.34|13747.34|7
1646578650000|2022-03-06 14:57:30|13868.19|13748.19|13868.33|13748.33|13869.28|13749.28|13868.19|13748.19|9
1646578660000|2022-03-06 14:57:40|13868.18|13748.18|13868.48|13748.48|13868.85|13748.85|13868.18|13748.18|8
1646578670000|2022-03-06 14:57:50|13868.45|13748.45|13869.24|13749.24|13869.24|13749.24|13868.45|13748.45|7
1646578680000|2022-03-06 14:58:00|13869.43|13749.43|13869.62|13749.62|13869.62|13749.62|13869.43|13749.43|4
1646578690000|2022-03-06 14:58:10|13869.61|13749.61|13869.22|13749.22|13870.13|13750.13|13869.22|13749.22|9
1646578700000|2022-03-06 14:58:20|13869.21|13749.21|13869.23|13749.23|13869.81|13749.81|13869.05|13749.05|9
1646578710000|2022-03-06 14:58:30|13869.01|13749.01|13868.47|13748.47|13869.24|13749.24|13868.47|13748.47|9
1646578720000|2022-03-06 14:58:40|13868.58|13748.58|13868.21|13748.21|13868.58|13748.58|13868.11|13748.11|6
1646578730000|2022-03-06 14:58:50|13868.37|13748.37|13866.98|13746.98|13868.37|13748.37|13866.83|13746.83|10
1646578740000|2022-03-06 14:59:00|13866.95|13746.95|13866.29|13746.29|13866.95|13746.95|13865.59|13745.59|10
1646578750000|2022-03-06 14:59:10|13866.15|13746.15|13866.89|13746.89|13866.89|13746.89|13866.1|13746.1|10
1646578760000|2022-03-06 14:59:20|13866.86|13746.86|13866.81|13746.81|13866.94|13746.94|13866.81|13746.81|5
1646578770000|2022-03-06 14:59:30|13866.86|13746.86|13862.34|13742.34|13866.86|13746.86|13862.34|13742.34|8
1646578780000|2022-03-06 14:59:40|13861.09|13741.09|13857.21|13737.21|13861.09|13741.09|13857.21|13737.21|10
1646578790000|2022-03-06 14:59:50|13857.1|13737.1|13857.33|13737.33|13857.84|13737.84|13857.1|13737.1|9
1646578800000|2022-03-06 15:00:00|13857.38|13737.38|13857.94|13737.94|13857.94|13737.94|13857.21|13737.21|9
1646578810000|2022-03-06 15:00:10|13857.27|13737.27|13856.54|13736.54|13857.27|13737.27|13856.07|13736.07|9
1646578820000|2022-03-06 15:00:20|13856.47|13736.47|13854.25|13734.25|13856.47|13736.47|13854.19|13734.19|10
1646578830000|2022-03-06 15:00:30|13854.26|13734.26|13852.27|13732.27|13854.26|13734.26|13852.27|13732.27|10
1646578840000|2022-03-06 15:00:40|13852.33|13732.33|13852.46|13732.46|13852.66|13732.66|13852.17|13732.17|7
1646578850000|2022-03-06 15:00:50|13852.54|13732.54|13854.03|13734.03|13854.04|13734.04|13852.51|13732.51|10
1646578860000|2022-03-06 15:01:00|13854.01|13734.01|13851.97|13731.97|13854.28|13734.28|13851.97|13731.97|10
1646578870000|2022-03-06 15:01:10|13851.68|13731.68|13851.33|13731.33|13851.73|13731.73|13851.24|13731.24|9
1646578880000|2022-03-06 15:01:20|13851.2|13731.2|13852.43|13732.43|13852.43|13732.43|13851.2|13731.2|7
1646578890000|2022-03-06 15:01:30|13852.37|13732.37|13851.63|13731.63|13852.37|13732.37|13851.47|13731.47|7
1646578900000|2022-03-06 15:01:40|13851.69|13731.69|13851.89|13731.89|13851.89|13731.89|13851.25|13731.25|8
1646578910000|2022-03-06 15:01:50|13851.77|13731.77|13850.83|13730.83|13851.77|13731.77|13850.75|13730.75|9
1646578920000|2022-03-06 15:02:00|13850.75|13730.75|13849.26|13729.26|13850.75|13730.75|13849.16|13729.16|9
1646578930000|2022-03-06 15:02:10|13849.21|13729.21|13849|13729|13849.61|13729.61|13848.96|13728.96|9
1646578940000|2022-03-06 15:02:20|13849.27|13729.27|13846.94|13726.94|13849.27|13729.27|13846.94|13726.94|9
1646578950000|2022-03-06 15:02:30|13846.25|13726.25|13845.06|13725.06|13846.47|13726.47|13844.51|13724.51|10
1646578960000|2022-03-06 15:02:40|13845.26|13725.26|13845.3|13725.3|13846.26|13726.26|13845.19|13725.19|9
1646578970000|2022-03-06 15:02:50|13845.45|13725.45|13845.27|13725.27|13845.5|13725.5|13845.27|13725.27|7
1646578980000|2022-03-06 15:03:00|13845.3|13725.3|13843.8|13723.8|13845.34|13725.34|13843.76|13723.76|10
1646578990000|2022-03-06 15:03:10|13843.89|13723.89|13844.08|13724.08|13844.16|13724.16|13843.87|13723.87|8
1646579000000|2022-03-06 15:03:20|13844.1|13724.1|13845.61|13725.61|13845.61|13725.61|13844.08|13724.08|7
1646579010000|2022-03-06 15:03:30|13845.1|13725.1|13844.14|13724.14|13845.1|13725.1|13843.98|13723.98|8
1646579020000|2022-03-06 15:03:40|13844.93|13724.93|13844.79|13724.79|13845.12|13725.12|13844.76|13724.76|9
1646579030000|2022-03-06 15:03:50|13844.63|13724.63|13844.63|13724.63|13844.63|13724.63|13844.2|13724.2|8
1646579040000|2022-03-06 15:04:00|13844.89|13724.89|13845.4|13725.4|13845.4|13725.4|13844.51|13724.51|8
1646579050000|2022-03-06 15:04:10|13845.43|13725.43|13845.56|13725.56|13845.71|13725.71|13845.18|13725.18|8
1646579060000|2022-03-06 15:04:20|13845.7|13725.7|13845.85|13725.85|13845.94|13725.94|13845.64|13725.64|6
1646579070000|2022-03-06 15:04:30|13846.22|13726.22|13846.87|13726.87|13847.06|13727.06|13846.22|13726.22|8
1646579080000|2022-03-06 15:04:40|13847.01|13727.01|13847.08|13727.08|13847.09|13727.09|13846.87|13726.87|6
1646579090000|2022-03-06 15:04:50|13847.3|13727.3|13848.18|13728.18|13848.28|13728.28|13847.3|13727.3|9
1646579100000|2022-03-06 15:05:00|13848.91|13728.91|13849.13|13729.13|13849.36|13729.36|13848.91|13728.91|9
1646579110000|2022-03-06 15:05:10|13850.24|13730.24|13849.12|13729.12|13850.24|13730.24|13849.12|13729.12|10
1646579120000|2022-03-06 15:05:20|13849.26|13729.26|13849.78|13729.78|13849.78|13729.78|13849.22|13729.22|10
1646579130000|2022-03-06 15:05:30|13849.52|13729.52|13849.06|13729.06|13849.81|13729.81|13848.87|13728.87|10
1646579140000|2022-03-06 15:05:40|13849.35|13729.35|13848.57|13728.57|13849.47|13729.47|13848.57|13728.57|10
1646579150000|2022-03-06 15:05:50|13848.56|13728.56|13847.51|13727.51|13848.59|13728.59|13847.28|13727.28|10
1646579160000|2022-03-06 15:06:00|13847.65|13727.65|13848.22|13728.22|13848.22|13728.22|13847.65|13727.65|10
1646579170000|2022-03-06 15:06:10|13848.11|13728.11|13848.15|13728.15|13848.27|13728.27|13848|13728|9
1646579180000|2022-03-06 15:06:20|13848.17|13728.17|13849.2|13729.2|13849.23|13729.23|13848.08|13728.08|10
1646579190000|2022-03-06 15:06:30|13848.99|13728.99|13849.88|13729.88|13850.18|13730.18|13848.99|13728.99|10
1646579200000|2022-03-06 15:06:40|13849.79|13729.79|13848.55|13728.55|13849.79|13729.79|13848.55|13728.55|10
1646579210000|2022-03-06 15:06:50|13848.54|13728.54|13848.76|13728.76|13849.15|13729.15|13848.4|13728.4|9
1646579220000|2022-03-06 15:07:00|13848.6|13728.6|13845.24|13725.24|13848.6|13728.6|13844.94|13724.94|8
1646579230000|2022-03-06 15:07:10|13845.22|13725.22|13843.59|13723.59|13845.22|13725.22|13843.59|13723.59|10
1646579240000|2022-03-06 15:07:20|13843.38|13723.38|13841.96|13721.96|13843.38|13723.38|13841.96|13721.96|9
1646579250000|2022-03-06 15:07:30|13841.12|13721.12|13832.43|13712.43|13841.12|13721.12|13832.43|13712.43|10
1646579260000|2022-03-06 15:07:40|13832.72|13712.72|13831.33|13711.33|13832.97|13712.97|13831.27|13711.27|10
1646579270000|2022-03-06 15:07:50|13831.27|13711.27|13832.53|13712.53|13832.93|13712.93|13831.27|13711.27|9
1646579280000|2022-03-06 15:08:00|13832.66|13712.66|13832.94|13712.94|13833.02|13713.02|13832.45|13712.45|10
1646579290000|2022-03-06 15:08:10|13832.93|13712.93|13832.92|13712.92|13833.02|13713.02|13832.72|13712.72|10
1646579300000|2022-03-06 15:08:20|13830.67|13710.67|13827.55|13707.55|13830.67|13710.67|13827.04|13707.04|9
1646579310000|2022-03-06 15:08:30|13826.84|13706.84|13824.14|13704.14|13826.84|13706.84|13823.78|13703.78|10
1646579320000|2022-03-06 15:08:40|13824.15|13704.15|13820.12|13700.12|13824.15|13704.15|13820.12|13700.12|9
1646579330000|2022-03-06 15:08:50|13820.22|13700.22|13817.74|13697.74|13820.22|13700.22|13817.74|13697.74|10
1646579340000|2022-03-06 15:09:00|13817.33|13697.33|13815.17|13695.17|13817.33|13697.33|13815.14|13695.14|10
1646579350000|2022-03-06 15:09:10|13815.13|13695.13|13816.69|13696.69|13816.69|13696.69|13815.09|13695.09|10
1646579360000|2022-03-06 15:09:20|13817.07|13697.07|13815.82|13695.82|13817.07|13697.07|13815.82|13695.82|8
1646579370000|2022-03-06 15:09:30|13815.76|13695.76|13815.84|13695.84|13815.84|13695.84|13815.59|13695.59|8
1646579380000|2022-03-06 15:09:40|13815.79|13695.79|13814.44|13694.44|13815.79|13695.79|13814.44|13694.44|6
1646579390000|2022-03-06 15:09:50|13814.24|13694.24|13813.6|13693.6|13814.24|13694.24|13813.6|13693.6|8
1646579400000|2022-03-06 15:10:00|13813.57|13693.57|13813.91|13693.91|13813.91|13693.91|13813.24|13693.24|9
1646579410000|2022-03-06 15:10:10|13813.7|13693.7|13813.75|13693.75|13813.87|13693.87|13813.26|13693.26|10
1646579420000|2022-03-06 15:10:20|13813.9|13693.9|13813.96|13693.96|13814.46|13694.46|13813.81|13693.81|8
1646579430000|2022-03-06 15:10:30|13813.95|13693.95|13812.99|13692.99|13814.56|13694.56|13812.76|13692.76|9
1646579440000|2022-03-06 15:10:40|13813.03|13693.03|13813.05|13693.05|13813.49|13693.49|13813.03|13693.03|8
1646579450000|2022-03-06 15:10:50|13813.1|13693.1|13812.28|13692.28|13813.1|13693.1|13812.28|13692.28|5
1646579460000|2022-03-06 15:11:00|13812.15|13692.15|13812.03|13692.03|13812.58|13692.58|13811.73|13691.73|10
1646579470000|2022-03-06 15:11:10|13812.1|13692.1|13812.43|13692.43|13812.53|13692.53|13812.03|13692.03|10
1646579480000|2022-03-06 15:11:20|13812.42|13692.42|13812.41|13692.41|13812.51|13692.51|13812.03|13692.03|9
1646579490000|2022-03-06 15:11:30|13812.68|13692.68|13812.14|13692.14|13812.68|13692.68|13812.14|13692.14|9
1646579500000|2022-03-06 15:11:40|13812.13|13692.13|13812.09|13692.09|13812.22|13692.22|13811.96|13691.96|9
1646579510000|2022-03-06 15:11:50|13811.96|13691.96|13811.27|13691.27|13811.96|13691.96|13811.18|13691.18|10
1646579520000|2022-03-06 15:12:00|13811.15|13691.15|13811.88|13691.88|13811.88|13691.88|13811.13|13691.13|9
1646579530000|2022-03-06 15:12:10|13812.29|13692.29|13812.32|13692.32|13812.39|13692.39|13811.96|13691.96|7
1646579540000|2022-03-06 15:12:20|13812.2|13692.2|13813|13693|13813.25|13693.25|13812.16|13692.16|6
1646579550000|2022-03-06 15:12:30|13813.38|13693.38|13812.51|13692.51|13813.41|13693.41|13812.32|13692.32|9
1646579560000|2022-03-06 15:12:40|13812.32|13692.32|13813.6|13693.6|13813.79|13693.79|13812.32|13692.32|9
1646579570000|2022-03-06 15:12:50|13813.81|13693.81|13813.18|13693.18|13813.81|13693.81|13813.18|13693.18|6
1646579580000|2022-03-06 15:13:00|13813.22|13693.22|13812.93|13692.93|13813.22|13693.22|13812.77|13692.77|8
1646579590000|2022-03-06 15:13:10|13812.82|13692.82|13812.74|13692.74|13812.85|13692.85|13812.65|13692.65|6
1646579600000|2022-03-06 15:13:20|13813.27|13693.27|13813.62|13693.62|13813.84|13693.84|13813.27|13693.27|10
1646579610000|2022-03-06 15:13:30|13813.47|13693.47|13813.58|13693.58|13814.06|13694.06|13813.47|13693.47|8
1646579620000|2022-03-06 15:13:40|13813.42|13693.42|13813.22|13693.22|13813.42|13693.42|13812.79|13692.79|10
1646579630000|2022-03-06 15:13:50|13813.31|13693.31|13812.58|13692.58|13813.68|13693.68|13812.58|13692.58|10
1646579640000|2022-03-06 15:14:00|13812.41|13692.41|13812.34|13692.34|13812.61|13692.61|13812.34|13692.34|9
1646579650000|2022-03-06 15:14:10|13812.07|13692.07|13812.36|13692.36|13812.36|13692.36|13812.03|13692.03|9
1646579660000|2022-03-06 15:14:20|13812.55|13692.55|13812.75|13692.75|13812.91|13692.91|13812.5|13692.5|9
1646579670000|2022-03-06 15:14:30|13812.92|13692.92|13812.37|13692.37|13812.92|13692.92|13811.82|13691.82|10
1646579680000|2022-03-06 15:14:40|13812.18|13692.18|13814.28|13694.28|13814.3|13694.3|13812.18|13692.18|9
1646579690000|2022-03-06 15:14:50|13814.13|13694.13|13814.46|13694.46|13814.47|13694.47|13814.13|13694.13|6
1646579700000|2022-03-06 15:15:00|13814.44|13694.44|13815.88|13695.88|13815.88|13695.88|13814.44|13694.44|8
1646579710000|2022-03-06 15:15:10|13815.9|13695.9|13817.04|13697.04|13817.04|13697.04|13815.26|13695.26|9
1646579720000|2022-03-06 15:15:20|13817.1|13697.1|13816.49|13696.49|13817.1|13697.1|13816.34|13696.34|10
1646579730000|2022-03-06 15:15:30|13816.55|13696.55|13816.61|13696.61|13816.89|13696.89|13816.55|13696.55|6
1646579740000|2022-03-06 15:15:40|13815.69|13695.69|13817.11|13697.11|13817.16|13697.16|13815.69|13695.69|8
1646579750000|2022-03-06 15:15:50|13817.2|13697.2|13816.82|13696.82|13817.2|13697.2|13816.82|13696.82|9
1646579760000|2022-03-06 15:16:00|13816.81|13696.81|13818.56|13698.56|13818.56|13698.56|13816.81|13696.81|9
1646579770000|2022-03-06 15:16:10|13818.37|13698.37|13819.17|13699.17|13819.17|13699.17|13818.29|13698.29|9
1646579780000|2022-03-06 15:16:20|13819.11|13699.11|13820.1|13700.1|13820.17|13700.17|13819.11|13699.11|9
1646579790000|2022-03-06 15:16:30|13820.19|13700.19|13822.18|13702.18|13822.36|13702.36|13820.19|13700.19|10
1646579800000|2022-03-06 15:16:40|13822.4|13702.4|13822.17|13702.17|13822.81|13702.81|13822.01|13702.01|10
1646579810000|2022-03-06 15:16:50|13822.24|13702.24|13822.27|13702.27|13822.8|13702.8|13822.24|13702.24|9
1646579820000|2022-03-06 15:17:00|13822.28|13702.28|13821.01|13701.01|13822.29|13702.29|13820.65|13700.65|9
1646579830000|2022-03-06 15:17:10|13821.28|13701.28|13822.39|13702.39|13823.24|13703.24|13821.28|13701.28|9
1646579840000|2022-03-06 15:17:20|13822.38|13702.38|13822.34|13702.34|13822.38|13702.38|13821.75|13701.75|10
1646579850000|2022-03-06 15:17:30|13822.36|13702.36|13822.83|13702.83|13822.83|13702.83|13822.36|13702.36|10
1646579860000|2022-03-06 15:17:40|13822.76|13702.76|13820.68|13700.68|13822.76|13702.76|13820.68|13700.68|10
1646579870000|2022-03-06 15:17:50|13820.7|13700.7|13819.13|13699.13|13821.03|13701.03|13819.13|13699.13|10
1646579880000|2022-03-06 15:18:00|13818.92|13698.92|13813.19|13693.19|13818.92|13698.92|13813.19|13693.19|10
1646579890000|2022-03-06 15:18:10|13812.97|13692.97|13811.78|13691.78|13812.97|13692.97|13811.78|13691.78|7
1646579900000|2022-03-06 15:18:20|13811.7|13691.7|13811.22|13691.22|13811.91|13691.91|13811.22|13691.22|9
1646579910000|2022-03-06 15:18:30|13811.46|13691.46|13811.45|13691.45|13811.59|13691.59|13811.18|13691.18|8
1646579920000|2022-03-06 15:18:40|13811.51|13691.51|13810.49|13690.49|13811.51|13691.51|13810.49|13690.49|9
1646579930000|2022-03-06 15:18:50|13810.44|13690.44|13810.03|13690.03|13810.44|13690.44|13809.96|13689.96|5
1646579940000|2022-03-06 15:19:00|13810.08|13690.08|13808.14|13688.14|13810.47|13690.47|13807.96|13687.96|9
1646579950000|2022-03-06 15:19:10|13808.15|13688.15|13802.1|13682.1|13808.15|13688.15|13802.1|13682.1|10
1646579960000|2022-03-06 15:19:20|13802.04|13682.04|13799.47|13679.47|13802.04|13682.04|13799.47|13679.47|10
1646579970000|2022-03-06 15:19:30|13799.19|13679.19|13798.56|13678.56|13799.79|13679.79|13798.56|13678.56|9
1646579980000|2022-03-06 15:19:40|13797.71|13677.71|13793.08|13673.08|13797.71|13677.71|13793.04|13673.04|10
1646579990000|2022-03-06 15:19:50|13791.91|13671.91|13786.82|13666.82|13791.91|13671.91|13786.82|13666.82|10
1646580000000|2022-03-06 15:20:00|13786.58|13666.58|13783.81|13663.81|13786.58|13666.58|13783.81|13663.81|9
1646580010000|2022-03-06 15:20:10|13783.85|13663.85|13781.66|13661.66|13783.95|13663.95|13781.66|13661.66|10
1646580020000|2022-03-06 15:20:20|13781.78|13661.78|13781.27|13661.27|13782.24|13662.24|13781.27|13661.27|8
1646580030000|2022-03-06 15:20:30|13780.79|13660.79|13774.35|13654.35|13780.79|13660.79|13774.35|13654.35|10
1646580040000|2022-03-06 15:20:40|13773.96|13653.96|13774.4|13654.4|13774.64|13654.64|13773.94|13653.94|10
1646580050000|2022-03-06 15:20:50|13774.71|13654.71|13777.58|13657.58|13777.58|13657.58|13774.71|13654.71|10
1646580060000|2022-03-06 15:21:00|13778.37|13658.37|13780.73|13660.73|13780.73|13660.73|13778.36|13658.36|9
1646580070000|2022-03-06 15:21:10|13782.5|13662.5|13788.22|13668.22|13788.22|13668.22|13782.5|13662.5|10
1646580080000|2022-03-06 15:21:20|13788.29|13668.29|13789.13|13669.13|13789.13|13669.13|13787.85|13667.85|10
1646580090000|2022-03-06 15:21:30|13789.98|13669.98|13791.34|13671.34|13791.34|13671.34|13789.98|13669.98|10
1646580100000|2022-03-06 15:21:40|13791.65|13671.65|13794.63|13674.63|13794.63|13674.63|13791.65|13671.65|9
1646580110000|2022-03-06 15:21:50|13794.65|13674.65|13793.41|13673.41|13794.65|13674.65|13793.27|13673.27|8
1646580120000|2022-03-06 15:22:00|13793.43|13673.43|13793.29|13673.29|13793.9|13673.9|13793.01|13673.01|10
1646580130000|2022-03-06 15:22:10|13793.38|13673.38|13794.08|13674.08|13794.34|13674.34|13793.38|13673.38|10
1646580140000|2022-03-06 15:22:20|13794.04|13674.04|13794.28|13674.28|13794.35|13674.35|13793.98|13673.98|7
1646580150000|2022-03-06 15:22:30|13794.29|13674.29|13795.72|13675.72|13795.72|13675.72|13794.28|13674.28|9
1646580160000|2022-03-06 15:22:40|13795.86|13675.86|13798.07|13678.07|13798.07|13678.07|13795.86|13675.86|10
1646580170000|2022-03-06 15:22:50|13798.44|13678.44|13800.25|13680.25|13800.47|13680.47|13798.44|13678.44|10
1646580180000|2022-03-06 15:23:00|13800.31|13680.31|13800.64|13680.64|13800.64|13680.64|13799.74|13679.74|9
1646580190000|2022-03-06 15:23:10|13800.66|13680.66|13798.19|13678.19|13800.66|13680.66|13798.19|13678.19|9
1646580200000|2022-03-06 15:23:20|13797.85|13677.85|13797.11|13677.11|13797.85|13677.85|13796.96|13676.96|9
1646580210000|2022-03-06 15:23:30|13797.12|13677.12|13797.34|13677.34|13797.56|13677.56|13797.07|13677.07|9
1646580220000|2022-03-06 15:23:40|13797.42|13677.42|13798.25|13678.25|13798.25|13678.25|13797.42|13677.42|9
1646580230000|2022-03-06 15:23:50|13798.48|13678.48|13800.5|13680.5|13800.66|13680.66|13798.38|13678.38|7
1646580240000|2022-03-06 15:24:00|13800.48|13680.48|13801.04|13681.04|13801.25|13681.25|13800.48|13680.48|7
1646580250000|2022-03-06 15:24:10|13801.06|13681.06|13800.8|13680.8|13801.06|13681.06|13800.68|13680.68|8
1646580260000|2022-03-06 15:24:20|13800.78|13680.78|13798.8|13678.8|13800.78|13680.78|13798.8|13678.8|8
1646580270000|2022-03-06 15:24:30|13798.56|13678.56|13797.98|13677.98|13798.74|13678.74|13797.98|13677.98|7
1646580280000|2022-03-06 15:24:40|13798.1|13678.1|13797|13677|13798.1|13678.1|13796.98|13676.98|7
1646580290000|2022-03-06 15:24:50|13797.09|13677.09|13796.36|13676.36|13797.52|13677.52|13796.36|13676.36|10
1646580300000|2022-03-06 15:25:00|13796.17|13676.17|13795.46|13675.46|13796.17|13676.17|13795.46|13675.46|8
1646580310000|2022-03-06 15:25:10|13795.56|13675.56|13797.57|13677.57|13797.57|13677.57|13795.32|13675.32|8
1646580320000|2022-03-06 15:25:20|13797.97|13677.97|13799.42|13679.42|13799.83|13679.83|13797.97|13677.97|9
1646580330000|2022-03-06 15:25:30|13799.41|13679.41|13799.96|13679.96|13800.15|13680.15|13799|13679|10
1646580340000|2022-03-06 15:25:40|13800.16|13680.16|13800.4|13680.4|13800.54|13680.54|13800.16|13680.16|10
1646580350000|2022-03-06 15:25:50|13800.55|13680.55|13800.48|13680.48|13800.6|13680.6|13799.81|13679.81|8
1646580360000|2022-03-06 15:26:00|13800.49|13680.49|13800.94|13680.94|13800.94|13680.94|13800.44|13680.44|8
1646580370000|2022-03-06 15:26:10|13800.79|13680.79|13800.78|13680.78|13801.19|13681.19|13800.78|13680.78|9
1646580380000|2022-03-06 15:26:20|13801.17|13681.17|13801.61|13681.61|13801.61|13681.61|13800.9|13680.9|7
1646580390000|2022-03-06 15:26:30|13801.68|13681.68|13801.73|13681.73|13801.76|13681.76|13801.59|13681.59|7
1646580400000|2022-03-06 15:26:40|13801.75|13681.75|13802.67|13682.67|13802.67|13682.67|13801.72|13681.72|9
1646580410000|2022-03-06 15:26:50|13802.75|13682.75|13804.22|13684.22|13804.24|13684.24|13802.75|13682.75|9
1646580420000|2022-03-06 15:27:00|13804.15|13684.15|13807.68|13687.68|13807.68|13687.68|13804.14|13684.14|9
1646580430000|2022-03-06 15:27:10|13807.73|13687.73|13809.24|13689.24|13809.24|13689.24|13807.73|13687.73|6
1646580440000|2022-03-06 15:27:20|13808.68|13688.68|13812.51|13692.51|13812.51|13692.51|13808.68|13688.68|9
1646580450000|2022-03-06 15:27:30|13812.77|13692.77|13813.51|13693.51|13813.51|13693.51|13812.59|13692.59|10
1646580460000|2022-03-06 15:27:40|13813.01|13693.01|13815.98|13695.98|13815.98|13695.98|13813.01|13693.01|9
1646580470000|2022-03-06 15:27:50|13816.16|13696.16|13816.71|13696.71|13816.71|13696.71|13815.94|13695.94|8
1646580480000|2022-03-06 15:28:00|13816.84|13696.84|13816|13696|13816.85|13696.85|13816|13696|10
1646580490000|2022-03-06 15:28:10|13816.04|13696.04|13816.05|13696.05|13816.53|13696.53|13815.47|13695.47|10
1646580500000|2022-03-06 15:28:20|13816.03|13696.03|13816.72|13696.72|13816.73|13696.73|13816.03|13696.03|9
1646580510000|2022-03-06 15:28:30|13817.16|13697.16|13817.43|13697.43|13817.67|13697.67|13817|13697|10
1646580520000|2022-03-06 15:28:40|13817.42|13697.42|13818.52|13698.52|13818.55|13698.55|13817.42|13697.42|9
1646580530000|2022-03-06 15:28:50|13818.51|13698.51|13819.06|13699.06|13819.14|13699.14|13818.51|13698.51|9
1646580540000|2022-03-06 15:29:00|13819.2|13699.2|13822.48|13702.48|13822.54|13702.54|13818.87|13698.87|9
1646580550000|2022-03-06 15:29:10|13822.81|13702.81|13823.02|13703.02|13823.36|13703.36|13822.63|13702.63|7
1646580560000|2022-03-06 15:29:20|13822.95|13702.95|13823.68|13703.68|13823.77|13703.77|13822.9|13702.9|7
1646580570000|2022-03-06 15:29:30|13823.7|13703.7|13824.82|13704.82|13824.85|13704.85|13823.7|13703.7|7
1646580580000|2022-03-06 15:29:40|13824.83|13704.83|13824.7|13704.7|13825.43|13705.43|13823.46|13703.46|9
1646580590000|2022-03-06 15:29:50|13824.78|13704.78|13825.58|13705.58|13825.58|13705.58|13824.78|13704.78|5
1646580600000|2022-03-06 15:30:00|13825.71|13705.71|13825.04|13705.04|13825.8|13705.8|13825.04|13705.04|8
1646580610000|2022-03-06 15:30:10|13825.11|13705.11|13826.86|13706.86|13826.86|13706.86|13824.96|13704.96|10
1646580620000|2022-03-06 15:30:20|13826.7|13706.7|13826.76|13706.76|13826.83|13706.83|13826.33|13706.33|9
1646580630000|2022-03-06 15:30:30|13826.78|13706.78|13827.91|13707.91|13827.91|13707.91|13826.78|13706.78|10
1646580640000|2022-03-06 15:30:40|13828.09|13708.09|13829|13709|13829.09|13709.09|13828.09|13708.09|8
1646580650000|2022-03-06 15:30:50|13829.02|13709.02|13829.21|13709.21|13829.5|13709.5|13829.02|13709.02|10
1646580660000|2022-03-06 15:31:00|13829.1|13709.1|13829.29|13709.29|13829.29|13709.29|13828.75|13708.75|9
1646580670000|2022-03-06 15:31:10|13829.46|13709.46|13829.76|13709.76|13829.91|13709.91|13829.36|13709.36|9
1646580680000|2022-03-06 15:31:20|13829.78|13709.78|13831.97|13711.97|13831.97|13711.97|13829.61|13709.61|9
1646580690000|2022-03-06 15:31:30|13832.03|13712.03|13832.44|13712.44|13832.49|13712.49|13831.89|13711.89|8
1646580700000|2022-03-06 15:31:40|13832.86|13712.86|13831.8|13711.8|13832.91|13712.91|13831.76|13711.76|8
1646580710000|2022-03-06 15:31:50|13831.79|13711.79|13831.22|13711.22|13831.94|13711.94|13831.22|13711.22|8
1646580720000|2022-03-06 15:32:00|13831.28|13711.28|13830.26|13710.26|13831.3|13711.3|13830.25|13710.25|8
1646580730000|2022-03-06 15:32:10|13830.34|13710.34|13829.9|13709.9|13830.36|13710.36|13829.9|13709.9|10
1646580740000|2022-03-06 15:32:20|13830.35|13710.35|13830.67|13710.67|13830.67|13710.67|13830.31|13710.31|8
1646580750000|2022-03-06 15:32:30|13830.52|13710.52|13830.38|13710.38|13830.52|13710.52|13830.21|13710.21|9
1646580760000|2022-03-06 15:32:40|13830.49|13710.49|13830.99|13710.99|13831.05|13711.05|13830.48|13710.48|7
1646580770000|2022-03-06 15:32:50|13829.85|13709.85|13825.58|13705.58|13829.85|13709.85|13825.58|13705.58|10
1646580780000|2022-03-06 15:33:00|13825.22|13705.22|13822.89|13702.89|13825.33|13705.33|13822.89|13702.89|6
1646580790000|2022-03-06 15:33:10|13822.64|13702.64|13820.32|13700.32|13822.64|13702.64|13820.04|13700.04|10
1646580800000|2022-03-06 15:33:20|13820.31|13700.31|13820.48|13700.48|13820.48|13700.48|13820.31|13700.31|5
1646580810000|2022-03-06 15:33:30|13819.97|13699.97|13819.99|13699.99|13820.23|13700.23|13819.78|13699.78|9
1646580820000|2022-03-06 15:33:40|13819.96|13699.96|13817.57|13697.57|13819.98|13699.98|13817.57|13697.57|10
1646580830000|2022-03-06 15:33:50|13817.55|13697.55|13816.18|13696.18|13817.97|13697.97|13816.18|13696.18|9
1646580840000|2022-03-06 15:34:00|13815.92|13695.92|13813.48|13693.48|13815.92|13695.92|13813.39|13693.39|10
1646580850000|2022-03-06 15:34:10|13812.54|13692.54|13810.7|13690.7|13812.9|13692.9|13810.7|13690.7|10
1646580860000|2022-03-06 15:34:20|13810.39|13690.39|13807.07|13687.07|13810.39|13690.39|13806.98|13686.98|8
1646580870000|2022-03-06 15:34:30|13807.26|13687.26|13806.76|13686.76|13807.52|13687.52|13806.34|13686.34|10
1646580880000|2022-03-06 15:34:40|13806.75|13686.75|13803.76|13683.76|13806.75|13686.75|13803.76|13683.76|10
1646580890000|2022-03-06 15:34:50|13803.86|13683.86|13803.85|13683.85|13804.19|13684.19|13803.49|13683.49|10
1646580900000|2022-03-06 15:35:00|13803.91|13683.91|13804.69|13684.69|13804.69|13684.69|13803.43|13683.43|9
1646580910000|2022-03-06 15:35:10|13804.51|13684.51|13806.45|13686.45|13806.45|13686.45|13804.51|13684.51|9
1646580920000|2022-03-06 15:35:20|13806.62|13686.62|13807.2|13687.2|13807.2|13687.2|13806.62|13686.62|7
1646580930000|2022-03-06 15:35:30|13807.18|13687.18|13809.24|13689.24|13809.24|13689.24|13806.81|13686.81|9
1646580940000|2022-03-06 15:35:40|13809.63|13689.63|13812.35|13692.35|13812.35|13692.35|13809.63|13689.63|10
1646580950000|2022-03-06 15:35:50|13813.29|13693.29|13814.69|13694.69|13814.78|13694.78|13813.29|13693.29|10
1646580960000|2022-03-06 15:36:00|13814.86|13694.86|13815.71|13695.71|13815.71|13695.71|13814.46|13694.46|6
1646580970000|2022-03-06 15:36:10|13815.73|13695.73|13816.6|13696.6|13816.68|13696.68|13815.7|13695.7|10
1646580980000|2022-03-06 15:36:20|13816.21|13696.21|13817.71|13697.71|13817.79|13697.79|13816.06|13696.06|10
1646580990000|2022-03-06 15:36:30|13818.54|13698.54|13821.36|13701.36|13821.36|13701.36|13818.54|13698.54|10
1646581000000|2022-03-06 15:36:40|13821.15|13701.15|13824.73|13704.73|13824.73|13704.73|13821.15|13701.15|10
1646581010000|2022-03-06 15:36:50|13824.8|13704.8|13827.47|13707.47|13827.47|13707.47|13824.8|13704.8|10
1646581020000|2022-03-06 15:37:00|13827.67|13707.67|13830.2|13710.2|13830.2|13710.2|13827.67|13707.67|9
1646581030000|2022-03-06 15:37:10|13830.88|13710.88|13841.63|13721.63|13841.63|13721.63|13830.58|13710.58|10
1646581040000|2022-03-06 15:37:20|13844.99|13724.99|13848.85|13728.85|13848.91|13728.91|13844.99|13724.99|9
1646581050000|2022-03-06 15:37:30|13848.74|13728.74|13849.41|13729.41|13850.35|13730.35|13847.86|13727.86|10
1646581060000|2022-03-06 15:37:40|13849.21|13729.21|13850.37|13730.37|13850.61|13730.61|13849|13729|10
1646581070000|2022-03-06 15:37:50|13850.56|13730.56|13850.48|13730.48|13851.74|13731.74|13850.38|13730.38|10
1646581080000|2022-03-06 15:38:00|13850.24|13730.24|13849.5|13729.5|13850.24|13730.24|13849.5|13729.5|9
1646581090000|2022-03-06 15:38:10|13849.35|13729.35|13848.69|13728.69|13849.35|13729.35|13848.69|13728.69|8
1646581100000|2022-03-06 15:38:20|13848.67|13728.67|13852.22|13732.22|13852.22|13732.22|13848.56|13728.56|8
1646581110000|2022-03-06 15:38:30|13852.17|13732.17|13854.24|13734.24|13854.24|13734.24|13851.87|13731.87|9
1646581120000|2022-03-06 15:38:40|13854.57|13734.57|13856.24|13736.24|13856.24|13736.24|13854.57|13734.57|10
1646581130000|2022-03-06 15:38:50|13856.13|13736.13|13856.44|13736.44|13856.44|13736.44|13856.13|13736.13|4
1646581140000|2022-03-06 15:39:00|13856.43|13736.43|13856.83|13736.83|13856.87|13736.87|13855.78|13735.78|9
1646581150000|2022-03-06 15:39:10|13856.65|13736.65|13852.14|13732.14|13856.65|13736.65|13852.14|13732.14|10
1646581160000|2022-03-06 15:39:20|13851.44|13731.44|13851.48|13731.48|13851.83|13731.83|13851.15|13731.15|8
1646581170000|2022-03-06 15:39:30|13851.5|13731.5|13850.7|13730.7|13851.77|13731.77|13850.64|13730.64|9
1646581180000|2022-03-06 15:39:40|13851|13731|13853.1|13733.1|13853.25|13733.25|13851|13731|10
1646581190000|2022-03-06 15:39:50|13853.12|13733.12|13854.47|13734.47|13854.74|13734.74|13853.12|13733.12|9
1646581200000|2022-03-06 15:40:00|13854.21|13734.21|13853.21|13733.21|13854.44|13734.44|13853.21|13733.21|8
1646581210000|2022-03-06 15:40:10|13852.75|13732.75|13853.5|13733.5|13853.5|13733.5|13852.75|13732.75|7
1646581220000|2022-03-06 15:40:20|13853.37|13733.37|13854.92|13734.92|13855.19|13735.19|13853.37|13733.37|10
1646581230000|2022-03-06 15:40:30|13855.88|13735.88|13856.43|13736.43|13857.16|13737.16|13855.88|13735.88|10
1646581240000|2022-03-06 15:40:40|13856.62|13736.62|13856.5|13736.5|13856.63|13736.63|13856.43|13736.43|5
1646581250000|2022-03-06 15:40:50|13856.69|13736.69|13857.21|13737.21|13857.21|13737.21|13856.69|13736.69|6
1646581260000|2022-03-06 15:41:00|13857.25|13737.25|13858.8|13738.8|13858.8|13738.8|13857.25|13737.25|9
1646581270000|2022-03-06 15:41:10|13858.55|13738.55|13860.12|13740.12|13860.52|13740.52|13858.46|13738.46|10
1646581280000|2022-03-06 15:41:20|13859.62|13739.62|13861.85|13741.85|13861.85|13741.85|13859.62|13739.62|10
1646581290000|2022-03-06 15:41:30|13861.9|13741.9|13863.44|13743.44|13864.31|13744.31|13861.9|13741.9|10
1646581300000|2022-03-06 15:41:40|13863.23|13743.23|13864.28|13744.28|13864.28|13744.28|13863.23|13743.23|10
1646581310000|2022-03-06 15:41:50|13864.29|13744.29|13865.86|13745.86|13866.09|13746.09|13864.29|13744.29|10
1646581320000|2022-03-06 15:42:00|13865.94|13745.94|13866.04|13746.04|13867.3|13747.3|13865.94|13745.94|10
1646581330000|2022-03-06 15:42:10|13866.14|13746.14|13867.4|13747.4|13867.4|13747.4|13865.49|13745.49|10
1646581340000|2022-03-06 15:42:20|13867.52|13747.52|13869.97|13749.97|13869.97|13749.97|13867.18|13747.18|10
1646581350000|2022-03-06 15:42:30|13870.33|13750.33|13871.29|13751.29|13871.29|13751.29|13870.33|13750.33|10
1646581360000|2022-03-06 15:42:40|13871.22|13751.22|13871.97|13751.97|13872.58|13752.58|13871.22|13751.22|10
1646581370000|2022-03-06 15:42:50|13872|13752|13872.35|13752.35|13872.36|13752.36|13871.88|13751.88|9
1646581380000|2022-03-06 15:43:00|13873.25|13753.25|13874.26|13754.26|13874.41|13754.41|13873.25|13753.25|9
1646581390000|2022-03-06 15:43:10|13874.35|13754.35|13874.2|13754.2|13874.78|13754.78|13873.76|13753.76|9
1646581400000|2022-03-06 15:43:20|13873.89|13753.89|13874.51|13754.51|13874.51|13754.51|13873.45|13753.45|8
1646581410000|2022-03-06 15:43:30|13874.84|13754.84|13875.67|13755.67|13875.69|13755.69|13874.84|13754.84|9
1646581420000|2022-03-06 15:43:40|13875.76|13755.76|13876.08|13756.08|13876.56|13756.56|13875.65|13755.65|9
1646581430000|2022-03-06 15:43:50|13875.95|13755.95|13874.09|13754.09|13875.95|13755.95|13873.92|13753.92|10
1646581440000|2022-03-06 15:44:00|13873.56|13753.56|13874.12|13754.12|13874.12|13754.12|13872.19|13752.19|10
1646581450000|2022-03-06 15:44:10|13873.46|13753.46|13873.89|13753.89|13873.89|13753.89|13873.01|13753.01|9
1646581460000|2022-03-06 15:44:20|13874.74|13754.74|13874.59|13754.59|13874.74|13754.74|13873.99|13753.99|6
1646581470000|2022-03-06 15:44:30|13875.09|13755.09|13875.38|13755.38|13875.83|13755.83|13875.09|13755.09|10
1646581480000|2022-03-06 15:44:40|13875.48|13755.48|13875.67|13755.67|13875.73|13755.73|13875.24|13755.24|10
1646581490000|2022-03-06 15:44:50|13875.4|13755.4|13875.71|13755.71|13875.76|13755.76|13875.4|13755.4|7
1646581500000|2022-03-06 15:45:00|13875.76|13755.76|13876.32|13756.32|13876.32|13756.32|13875.51|13755.51|9
1646581510000|2022-03-06 15:45:10|13876|13756|13876.59|13756.59|13876.71|13756.71|13876|13756|10
1646581520000|2022-03-06 15:45:20|13876.49|13756.49|13876.6|13756.6|13876.6|13756.6|13875.84|13755.84|9
1646581530000|2022-03-06 15:45:30|13876.83|13756.83|13877.63|13757.63|13877.73|13757.73|13876.78|13756.78|9
1646581540000|2022-03-06 15:45:40|13877.66|13757.66|13877.27|13757.27|13877.72|13757.72|13876.62|13756.62|6
1646581550000|2022-03-06 15:45:50|13877.23|13757.23|13877.71|13757.71|13877.79|13757.79|13877.23|13757.23|9
1646581560000|2022-03-06 15:46:00|13877.7|13757.7|13878.49|13758.49|13878.49|13758.49|13877.7|13757.7|10
1646581570000|2022-03-06 15:46:10|13878.48|13758.48|13879.42|13759.42|13879.42|13759.42|13878.4|13758.4|8
1646581580000|2022-03-06 15:46:20|13879.37|13759.37|13879.47|13759.47|13879.47|13759.47|13879.31|13759.31|7
1646581590000|2022-03-06 15:46:30|13879.35|13759.35|13879.07|13759.07|13879.48|13759.48|13879.03|13759.03|10
1646581600000|2022-03-06 15:46:40|13878.97|13758.97|13878.69|13758.69|13879.03|13759.03|13878.69|13758.69|8
1646581610000|2022-03-06 15:46:50|13878.76|13758.76|13878.14|13758.14|13878.76|13758.76|13877.99|13757.99|6
1646581620000|2022-03-06 15:47:00|13878.04|13758.04|13884.42|13764.42|13884.99|13764.99|13878.04|13758.04|9
1646581630000|2022-03-06 15:47:10|13884.36|13764.36|13888.6|13768.6|13888.98|13768.98|13884.23|13764.23|10
1646581640000|2022-03-06 15:47:20|13889.26|13769.26|13889.92|13769.92|13889.92|13769.92|13889.26|13769.26|9
1646581650000|2022-03-06 15:47:30|13890.58|13770.58|13891.58|13771.58|13891.66|13771.66|13890.58|13770.58|7
1646581660000|2022-03-06 15:47:40|13891.5|13771.5|13891.17|13771.17|13892.03|13772.03|13891.17|13771.17|8
1646581670000|2022-03-06 15:47:50|13891.09|13771.09|13890.82|13770.82|13891.17|13771.17|13890.57|13770.57|10
1646581680000|2022-03-06 15:48:00|13890.54|13770.54|13890.05|13770.05|13890.72|13770.72|13889.22|13769.22|9
1646581690000|2022-03-06 15:48:10|13889.63|13769.63|13889.07|13769.07|13889.63|13769.63|13888.99|13768.99|8
1646581700000|2022-03-06 15:48:20|13889.05|13769.05|13889.17|13769.17|13889.3|13769.3|13888.27|13768.27|8
1646581710000|2022-03-06 15:48:30|13889.33|13769.33|13888.44|13768.44|13889.33|13769.33|13888.24|13768.24|9
1646581720000|2022-03-06 15:48:40|13888.17|13768.17|13887.06|13767.06|13888.3|13768.3|13886.66|13766.66|10
1646581730000|2022-03-06 15:48:50|13886.56|13766.56|13887.23|13767.23|13887.23|13767.23|13886.45|13766.45|8
1646581740000|2022-03-06 15:49:00|13886.21|13766.21|13886.27|13766.27|13886.62|13766.62|13886.17|13766.17|8
1646581750000|2022-03-06 15:49:10|13886.08|13766.08|13885.42|13765.42|13886.63|13766.63|13885.4|13765.4|10
1646581760000|2022-03-06 15:49:20|13885.73|13765.73|13885.14|13765.14|13886.01|13766.01|13885.14|13765.14|10
1646581770000|2022-03-06 15:49:30|13885.05|13765.05|13883.42|13763.42|13885.05|13765.05|13883.42|13763.42|10
1646581780000|2022-03-06 15:49:40|13883.34|13763.34|13883.07|13763.07|13884.46|13764.46|13881.94|13761.94|10
1646581790000|2022-03-06 15:49:50|13882.24|13762.24|13879.29|13759.29|13882.24|13762.24|13878.67|13758.67|9
1646581800000|2022-03-06 15:50:00|13879.45|13759.45|13878.87|13758.87|13880.44|13760.44|13878.87|13758.87|9
1646581810000|2022-03-06 15:50:10|13879.01|13759.01|13877.72|13757.72|13880.2|13760.2|13877.72|13757.72|10
1646581820000|2022-03-06 15:50:20|13878.09|13758.09|13876.71|13756.71|13878.09|13758.09|13876.71|13756.71|6
1646581830000|2022-03-06 15:50:30|13876.65|13756.65|13878.14|13758.14|13878.21|13758.21|13876.65|13756.65|9
1646581840000|2022-03-06 15:50:40|13878.12|13758.12|13876.85|13756.85|13879.08|13759.08|13876.85|13756.85|10
1646581850000|2022-03-06 15:50:50|13876.5|13756.5|13877.63|13757.63|13877.86|13757.86|13876.5|13756.5|10
1646581860000|2022-03-06 15:51:00|13877.55|13757.55|13876.86|13756.86|13877.76|13757.76|13876.86|13756.86|6
1646581870000|2022-03-06 15:51:10|13877.07|13757.07|13877.15|13757.15|13877.15|13757.15|13876.81|13756.81|8
1646581880000|2022-03-06 15:51:20|13877.35|13757.35|13879.63|13759.63|13879.68|13759.68|13877.35|13757.35|10
1646581890000|2022-03-06 15:51:30|13879.56|13759.56|13881.67|13761.67|13881.67|13761.67|13879.56|13759.56|10
1646581900000|2022-03-06 15:51:40|13881.66|13761.66|13884.04|13764.04|13884.04|13764.04|13881.66|13761.66|7
1646581910000|2022-03-06 15:51:50|13884.23|13764.23|13882.34|13762.34|13884.56|13764.56|13882.34|13762.34|9
1646581920000|2022-03-06 15:52:00|13882.56|13762.56|13881.62|13761.62|13882.56|13762.56|13881.36|13761.36|10
1646581930000|2022-03-06 15:52:10|13881.76|13761.76|13881.53|13761.53|13881.76|13761.76|13881.4|13761.4|10
1646581940000|2022-03-06 15:52:20|13881.72|13761.72|13882.07|13762.07|13882.25|13762.25|13881.72|13761.72|7
1646581950000|2022-03-06 15:52:30|13881.96|13761.96|13881.89|13761.89|13882.59|13762.59|13881.89|13761.89|7
1646581960000|2022-03-06 15:52:40|13882.14|13762.14|13883.24|13763.24|13883.24|13763.24|13882.14|13762.14|8
1646581970000|2022-03-06 15:52:50|13883.27|13763.27|13882.22|13762.22|13883.32|13763.32|13882.22|13762.22|10
1646581980000|2022-03-06 15:53:00|13882.78|13762.78|13883.79|13763.79|13883.79|13763.79|13882.78|13762.78|6
1646581990000|2022-03-06 15:53:10|13883.9|13763.9|13882.8|13762.8|13884.06|13764.06|13882.8|13762.8|8
1646582000000|2022-03-06 15:53:20|13882.68|13762.68|13882.47|13762.47|13882.74|13762.74|13882.42|13762.42|10
1646582010000|2022-03-06 15:53:30|13882.32|13762.32|13881.96|13761.96|13882.58|13762.58|13881.71|13761.71|9
1646582020000|2022-03-06 15:53:40|13881.97|13761.97|13880.21|13760.21|13881.98|13761.98|13880.21|13760.21|8
1646582030000|2022-03-06 15:53:50|13880.02|13760.02|13877.44|13757.44|13880.02|13760.02|13877.16|13757.16|10
1646582040000|2022-03-06 15:54:00|13876.74|13756.74|13874.82|13754.82|13876.74|13756.74|13874.82|13754.82|10
1646582050000|2022-03-06 15:54:10|13874.81|13754.81|13874.77|13754.77|13875.16|13755.16|13874.45|13754.45|9
1646582060000|2022-03-06 15:54:20|13874.79|13754.79|13874.53|13754.53|13874.79|13754.79|13874.53|13754.53|2
1646582070000|2022-03-06 15:54:30|13874.55|13754.55|13874.16|13754.16|13874.65|13754.65|13873.55|13753.55|7
1646582080000|2022-03-06 15:54:40|13873.97|13753.97|13875.97|13755.97|13875.97|13755.97|13873.78|13753.78|10
1646582090000|2022-03-06 15:54:50|13876.24|13756.24|13876.29|13756.29|13876.55|13756.55|13876.09|13756.09|9
1646582100000|2022-03-06 15:55:00|13876.09|13756.09|13875.88|13755.88|13876.09|13756.09|13875.73|13755.73|8
1646582110000|2022-03-06 15:55:10|13875.87|13755.87|13876.03|13756.03|13876.29|13756.29|13875.86|13755.86|8
1646582120000|2022-03-06 15:55:20|13876.17|13756.17|13877.61|13757.61|13877.98|13757.98|13876.17|13756.17|10
1646582130000|2022-03-06 15:55:30|13878.63|13758.63|13878.09|13758.09|13878.77|13758.77|13878.07|13758.07|10
1646582140000|2022-03-06 15:55:40|13877.3|13757.3|13878.19|13758.19|13878.19|13758.19|13877.23|13757.23|10
1646582150000|2022-03-06 15:55:50|13877.58|13757.58|13877.75|13757.75|13877.75|13757.75|13877.58|13757.58|6
1646582160000|2022-03-06 15:56:00|13877.77|13757.77|13878.64|13758.64|13878.64|13758.64|13877.77|13757.77|8
1646582170000|2022-03-06 15:56:10|13878.35|13758.35|13878.64|13758.64|13878.89|13758.89|13878.35|13758.35|10
1646582180000|2022-03-06 15:56:20|13878.49|13758.49|13879.3|13759.3|13879.3|13759.3|13878.45|13758.45|6
1646582190000|2022-03-06 15:56:30|13879.35|13759.35|13879.81|13759.81|13879.81|13759.81|13879.28|13759.28|9
1646582200000|2022-03-06 15:56:40|13879.87|13759.87|13880.08|13760.08|13880.14|13760.14|13879.87|13759.87|7
1646582210000|2022-03-06 15:56:50|13880.09|13760.09|13880.63|13760.63|13880.63|13760.63|13880.09|13760.09|8
1646582220000|2022-03-06 15:57:00|13880.57|13760.57|13880.26|13760.26|13880.87|13760.87|13880.26|13760.26|9
1646582230000|2022-03-06 15:57:10|13880.34|13760.34|13879.52|13759.52|13880.34|13760.34|13879.1|13759.1|10
1646582240000|2022-03-06 15:57:20|13879.58|13759.58|13880.01|13760.01|13880.15|13760.15|13879.58|13759.58|8
1646582250000|2022-03-06 15:57:30|13880.18|13760.18|13879.68|13759.68|13880.19|13760.19|13879.62|13759.62|8
1646582260000|2022-03-06 15:57:40|13879.63|13759.63|13880.06|13760.06|13880.06|13760.06|13879.28|13759.28|8
1646582270000|2022-03-06 15:57:50|13879.93|13759.93|13880.78|13760.78|13880.78|13760.78|13879.89|13759.89|8
1646582280000|2022-03-06 15:58:00|13880.79|13760.79|13878.9|13758.9|13880.79|13760.79|13878.9|13758.9|10
1646582290000|2022-03-06 15:58:10|13878.63|13758.63|13878.71|13758.71|13879.09|13759.09|13878.13|13758.13|10
1646582300000|2022-03-06 15:58:20|13878.52|13758.52|13876.66|13756.66|13878.52|13758.52|13876.66|13756.66|7
1646582310000|2022-03-06 15:58:30|13876.67|13756.67|13876.83|13756.83|13876.83|13756.83|13876.06|13756.06|9
1646582320000|2022-03-06 15:58:40|13876.67|13756.67|13875.52|13755.52|13876.67|13756.67|13875.5|13755.5|9
1646582330000|2022-03-06 15:58:50|13875.39|13755.39|13875.56|13755.56|13876.01|13756.01|13875.39|13755.39|10
1646582340000|2022-03-06 15:59:00|13875.6|13755.6|13875.57|13755.57|13875.93|13755.93|13875.23|13755.23|8
1646582350000|2022-03-06 15:59:10|13875.59|13755.59|13880.31|13760.31|13880.31|13760.31|13875.29|13755.29|10
1646582360000|2022-03-06 15:59:20|13880.46|13760.46|13883.12|13763.12|13883.12|13763.12|13880.46|13760.46|10
1646582370000|2022-03-06 15:59:30|13883|13763|13882.86|13762.86|13883.96|13763.96|13882.75|13762.75|10
1646582380000|2022-03-06 15:59:40|13881.56|13761.56|13880.08|13760.08|13881.56|13761.56|13880.08|13760.08|7
1646582390000|2022-03-06 15:59:50|13879.99|13759.99|13882.2|13762.2|13882.2|13762.2|13879.99|13759.99|8
1646582400000|2022-03-06 16:00:00|13882.5|13762.5|13882.95|13762.95|13882.99|13762.99|13882.5|13762.5|10
1646582410000|2022-03-06 16:00:10|13882.91|13762.91|13883.04|13763.04|13883.71|13763.71|13882.88|13762.88|10
1646582420000|2022-03-06 16:00:20|13883|13763|13882.97|13762.97|13883.3|13763.3|13882.68|13762.68|7
1646582430000|2022-03-06 16:00:30|13882.9|13762.9|13881.74|13761.74|13882.9|13762.9|13881.74|13761.74|9
1646582440000|2022-03-06 16:00:40|13881.61|13761.61|13879.88|13759.88|13881.61|13761.61|13879.88|13759.88|9
1646582450000|2022-03-06 16:00:50|13879.2|13759.2|13875.15|13755.15|13879.24|13759.24|13875.15|13755.15|10
1646582460000|2022-03-06 16:01:00|13874.52|13754.52|13873.19|13753.19|13874.52|13754.52|13873.14|13753.14|8
1646582470000|2022-03-06 16:01:10|13873.45|13753.45|13873.58|13753.58|13873.58|13753.58|13873.26|13753.26|6
1646582480000|2022-03-06 16:01:20|13874.02|13754.02|13877.1|13757.1|13877.1|13757.1|13874.02|13754.02|10
1646582490000|2022-03-06 16:01:30|13877.24|13757.24|13879.55|13759.55|13879.64|13759.64|13877.03|13757.03|10
1646582500000|2022-03-06 16:01:40|13879.73|13759.73|13880.53|13760.53|13880.53|13760.53|13879.6|13759.6|9
1646582510000|2022-03-06 16:01:50|13880.82|13760.82|13880.54|13760.54|13881.25|13761.25|13880.54|13760.54|10
1646582520000|2022-03-06 16:02:00|13880.92|13760.92|13883.61|13763.61|13883.61|13763.61|13880.92|13760.92|10
1646582530000|2022-03-06 16:02:10|13883.7|13763.7|13883.7|13763.7|13884.64|13764.64|13883.38|13763.38|10
1646582540000|2022-03-06 16:02:20|13883.32|13763.32|13880.71|13760.71|13883.32|13763.32|13880.71|13760.71|10
1646582550000|2022-03-06 16:02:30|13880.49|13760.49|13880.22|13760.22|13880.49|13760.49|13880.11|13760.11|10
1646582560000|2022-03-06 16:02:40|13880.31|13760.31|13881.25|13761.25|13881.67|13761.67|13880.27|13760.27|9
1646582570000|2022-03-06 16:02:50|13880.98|13760.98|13883.05|13763.05|13883.21|13763.21|13880.98|13760.98|10
1646582580000|2022-03-06 16:03:00|13883.08|13763.08|13884.79|13764.79|13884.79|13764.79|13883.08|13763.08|10
1646582590000|2022-03-06 16:03:10|13884.97|13764.97|13886.83|13766.83|13886.93|13766.93|13884.97|13764.97|9
1646582600000|2022-03-06 16:03:20|13886.96|13766.96|13890.52|13770.52|13890.64|13770.64|13886.96|13766.96|10
1646582610000|2022-03-06 16:03:30|13891.34|13771.34|13904.32|13784.32|13904.32|13784.32|13891.34|13771.34|10
1646582620000|2022-03-06 16:03:40|13906.14|13786.14|13910.27|13790.27|13910.27|13790.27|13906.14|13786.14|10
1646582630000|2022-03-06 16:03:50|13911.34|13791.34|13911.19|13791.19|13914.09|13794.09|13911.19|13791.19|10
1646582640000|2022-03-06 16:04:00|13910.9|13790.9|13914.2|13794.2|13914.2|13794.2|13910.42|13790.42|10
1646582650000|2022-03-06 16:04:10|13913.96|13793.96|13919.36|13799.36|13919.36|13799.36|13913.96|13793.96|10
1646582660000|2022-03-06 16:04:20|13919.48|13799.48|13918.48|13798.48|13919.48|13799.48|13918.18|13798.18|10
1646582670000|2022-03-06 16:04:30|13919.1|13799.1|13924.28|13804.28|13924.31|13804.31|13918.77|13798.77|10
1646582680000|2022-03-06 16:04:40|13924.24|13804.24|13924.65|13804.65|13924.93|13804.93|13923.6|13803.6|9
1646582690000|2022-03-06 16:04:50|13924.53|13804.53|13923.35|13803.35|13924.53|13804.53|13923.35|13803.35|10
1646582700000|2022-03-06 16:05:00|13923.58|13803.58|13921.49|13801.49|13923.98|13803.98|13921.49|13801.49|10
1646582710000|2022-03-06 16:05:10|13920.77|13800.77|13917.59|13797.59|13920.77|13800.77|13917.59|13797.59|9
1646582720000|2022-03-06 16:05:20|13916.63|13796.63|13914.3|13794.3|13916.63|13796.63|13914.3|13794.3|10
1646582730000|2022-03-06 16:05:30|13914.48|13794.48|13912.9|13792.9|13914.48|13794.48|13912.75|13792.75|10
1646582740000|2022-03-06 16:05:40|13912.61|13792.61|13912.69|13792.69|13913.35|13793.35|13912.05|13792.05|10
1646582750000|2022-03-06 16:05:50|13913.45|13793.45|13912.39|13792.39|13913.67|13793.67|13912.39|13792.39|9
1646582760000|2022-03-06 16:06:00|13912.34|13792.34|13910.63|13790.63|13912.34|13792.34|13910.56|13790.56|9
1646582770000|2022-03-06 16:06:10|13910.54|13790.54|13907.11|13787.11|13910.54|13790.54|13907.11|13787.11|7
1646582780000|2022-03-06 16:06:20|13906.72|13786.72|13904.88|13784.88|13906.79|13786.79|13904.88|13784.88|9
1646582790000|2022-03-06 16:06:30|13904.13|13784.13|13899.91|13779.91|13904.13|13784.13|13899.91|13779.91|9
1646582800000|2022-03-06 16:06:40|13899.8|13779.8|13896.45|13776.45|13899.8|13779.8|13896.41|13776.41|10
1646582810000|2022-03-06 16:06:50|13895.82|13775.82|13891.54|13771.54|13895.82|13775.82|13891.54|13771.54|10
1646582820000|2022-03-06 16:07:00|13883.45|13763.45|13868.9|13748.9|13883.45|13763.45|13868.9|13748.9|10
1646582830000|2022-03-06 16:07:10|13868.52|13748.52|13862.31|13742.31|13868.52|13748.52|13862.06|13742.06|10
1646582840000|2022-03-06 16:07:20|13862.18|13742.18|13860.86|13740.86|13862.18|13742.18|13859.58|13739.58|10
1646582850000|2022-03-06 16:07:30|13861.22|13741.22|13863.5|13743.5|13863.58|13743.58|13861.22|13741.22|10
1646582860000|2022-03-06 16:07:40|13864.1|13744.1|13866.46|13746.46|13866.46|13746.46|13864.1|13744.1|10
1646582870000|2022-03-06 16:07:50|13866.36|13746.36|13865.89|13745.89|13867.2|13747.2|13865.7|13745.7|10
1646582880000|2022-03-06 16:08:00|13865.92|13745.92|13868.57|13748.57|13868.57|13748.57|13865.92|13745.92|10
1646582890000|2022-03-06 16:08:10|13868.91|13748.91|13869.97|13749.97|13869.97|13749.97|13868.59|13748.59|9
1646582900000|2022-03-06 16:08:20|13869.57|13749.57|13868.63|13748.63|13869.57|13749.57|13868.63|13748.63|10
1646582910000|2022-03-06 16:08:30|13868.59|13748.59|13869.65|13749.65|13869.67|13749.67|13868.59|13748.59|7
1646582920000|2022-03-06 16:08:40|13869.8|13749.8|13871.48|13751.48|13871.48|13751.48|13869.61|13749.61|8
1646582930000|2022-03-06 16:08:50|13871.41|13751.41|13870.65|13750.65|13871.41|13751.41|13870.14|13750.14|10
1646582940000|2022-03-06 16:09:00|13869.91|13749.91|13869.99|13749.99|13870.27|13750.27|13869.43|13749.43|9
1646582950000|2022-03-06 16:09:10|13869.96|13749.96|13871.07|13751.07|13871.07|13751.07|13869.91|13749.91|9
1646582960000|2022-03-06 16:09:20|13871.11|13751.11|13872.3|13752.3|13872.31|13752.31|13870.75|13750.75|9
1646582970000|2022-03-06 16:09:30|13872.13|13752.13|13872.75|13752.75|13873.03|13753.03|13872.13|13752.13|10
1646582980000|2022-03-06 16:09:40|13873.07|13753.07|13880.23|13760.23|13880.23|13760.23|13873.07|13753.07|10
1646582990000|2022-03-06 16:09:50|13880.27|13760.27|13880.12|13760.12|13880.27|13760.27|13879.88|13759.88|9
1646583000000|2022-03-06 16:10:00|13880.16|13760.16|13881.48|13761.48|13881.48|13761.48|13880.16|13760.16|10
1646583010000|2022-03-06 16:10:10|13881.94|13761.94|13883.95|13763.95|13883.95|13763.95|13881.41|13761.41|10
1646583020000|2022-03-06 16:10:20|13884.1|13764.1|13884.19|13764.19|13884.31|13764.31|13883.73|13763.73|8
1646583030000|2022-03-06 16:10:30|13884.2|13764.2|13883.55|13763.55|13884.2|13764.2|13883.31|13763.31|9
1646583040000|2022-03-06 16:10:40|13883.45|13763.45|13884.12|13764.12|13884.28|13764.28|13883.35|13763.35|6
1646583050000|2022-03-06 16:10:50|13884.52|13764.52|13888.96|13768.96|13888.96|13768.96|13884.52|13764.52|9
1646583060000|2022-03-06 16:11:00|13888.73|13768.73|13890.8|13770.8|13890.8|13770.8|13888.73|13768.73|9
1646583070000|2022-03-06 16:11:10|13890.93|13770.93|13891.69|13771.69|13891.69|13771.69|13890.93|13770.93|10
1646583080000|2022-03-06 16:11:20|13891.61|13771.61|13892.12|13772.12|13892.18|13772.18|13891.41|13771.41|8
1646583090000|2022-03-06 16:11:30|13892.28|13772.28|13895.65|13775.65|13895.65|13775.65|13892.28|13772.28|10
1646583100000|2022-03-06 16:11:40|13895.99|13775.99|13928.49|13808.49|13928.49|13808.49|13895.8|13775.8|10
1646583110000|2022-03-06 16:11:50|13936.2|13816.2|13941.86|13821.86|13943.11|13823.11|13936.2|13816.2|10
1646583120000|2022-03-06 16:12:00|13942.25|13822.25|13948.39|13828.39|13948.39|13828.39|13941.38|13821.38|10
1646583130000|2022-03-06 16:12:10|13949.32|13829.32|13951.63|13831.63|13952.68|13832.68|13949.32|13829.32|10
1646583140000|2022-03-06 16:12:20|13951.27|13831.27|13950.61|13830.61|13952.92|13832.92|13950.18|13830.18|10
1646583150000|2022-03-06 16:12:30|13951.45|13831.45|13940.83|13820.83|13951.45|13831.45|13939.26|13819.26|10
1646583160000|2022-03-06 16:12:40|13940.17|13820.17|13945.05|13825.05|13945.05|13825.05|13939.59|13819.59|9
1646583170000|2022-03-06 16:12:50|13951.73|13831.73|13966.84|13846.84|13966.84|13846.84|13951.73|13831.73|10
1646583180000|2022-03-06 16:13:00|13969.68|13849.68|13970.67|13850.67|13972.96|13852.96|13969.68|13849.68|10
1646583190000|2022-03-06 16:13:10|13969.85|13849.85|13975.43|13855.43|13976.66|13856.66|13969.85|13849.85|10
1646583200000|2022-03-06 16:13:20|13975.57|13855.57|13975.54|13855.54|13977.69|13857.69|13975.54|13855.54|9
1646583210000|2022-03-06 16:13:30|13976.22|13856.22|13975.92|13855.92|13977.02|13857.02|13975.77|13855.77|10
1646583220000|2022-03-06 16:13:40|13975.75|13855.75|13973.11|13853.11|13975.75|13855.75|13973.11|13853.11|10
1646583230000|2022-03-06 16:13:50|13972.17|13852.17|13974.66|13854.66|13974.66|13854.66|13971.33|13851.33|10
1646583240000|2022-03-06 16:14:00|13975.97|13855.97|13983.07|13863.07|13983.07|13863.07|13975.96|13855.96|10
1646583250000|2022-03-06 16:14:10|13983.19|13863.19|13980.55|13860.55|13984.9|13864.9|13977.62|13857.62|10
1646583260000|2022-03-06 16:14:20|13980.94|13860.94|13980.11|13860.11|13980.94|13860.94|13979.19|13859.19|9
1646583270000|2022-03-06 16:14:30|13980.65|13860.65|13980.18|13860.18|13980.65|13860.65|13979.45|13859.45|10
1646583280000|2022-03-06 16:14:40|13980.66|13860.66|13979.51|13859.51|13980.86|13860.86|13979.51|13859.51|9
1646583290000|2022-03-06 16:14:50|13979.71|13859.71|13980.48|13860.48|13981.18|13861.18|13979.4|13859.4|10
1646583300000|2022-03-06 16:15:00|13980.43|13860.43|13983.74|13863.74|13983.74|13863.74|13980.43|13860.43|10
1646583310000|2022-03-06 16:15:10|13984.31|13864.31|13985.71|13865.71|13986.55|13866.55|13984.31|13864.31|10
1646583320000|2022-03-06 16:15:20|13985.55|13865.55|13985.13|13865.13|13985.55|13865.55|13984.68|13864.68|10
1646583330000|2022-03-06 16:15:30|13985.02|13865.02|13985.08|13865.08|13985.08|13865.08|13984.09|13864.09|9
1646583340000|2022-03-06 16:15:40|13985.19|13865.19|13986.71|13866.71|13986.71|13866.71|13984.96|13864.96|10
1646583350000|2022-03-06 16:15:50|13986.86|13866.86|13987.48|13867.48|13987.48|13867.48|13986.83|13866.83|9
1646583360000|2022-03-06 16:16:00|13987.72|13867.72|13987.58|13867.58|13988.11|13868.11|13987.58|13867.58|10
1646583370000|2022-03-06 16:16:10|13987.92|13867.92|13989.82|13869.82|13989.82|13869.82|13987.61|13867.61|10
1646583380000|2022-03-06 16:16:20|13989.61|13869.61|13996.81|13876.81|13996.81|13876.81|13989.39|13869.39|10
1646583390000|2022-03-06 16:16:30|13996.91|13876.91|14003.24|13883.24|14003.24|13883.24|13996.91|13876.91|9
1646583400000|2022-03-06 16:16:40|14003.47|13883.47|14009.17|13889.17|14009.17|13889.17|14003.43|13883.43|10
1646583410000|2022-03-06 16:16:50|14009.56|13889.56|14010.81|13890.81|14010.81|13890.81|14008.78|13888.78|10
1646583420000|2022-03-06 16:17:00|14010.69|13890.69|14011.03|13891.03|14011.89|13891.89|14010.69|13890.69|10
1646583430000|2022-03-06 16:17:10|14011.04|13891.04|14011.49|13891.49|14012.37|13892.37|14011.04|13891.04|10
1646583440000|2022-03-06 16:17:20|14011.28|13891.28|14008.58|13888.58|14011.28|13891.28|14008.58|13888.58|9
1646583450000|2022-03-06 16:17:30|14007.89|13887.89|14001.97|13881.97|14007.89|13887.89|14001.97|13881.97|9
1646583460000|2022-03-06 16:17:40|14001.8|13881.8|14002.07|13882.07|14002.07|13882.07|14000.47|13880.47|10
1646583470000|2022-03-06 16:17:50|14001.73|13881.73|14003.54|13883.54|14004.19|13884.19|14001.5|13881.5|9
1646583480000|2022-03-06 16:18:00|14003.41|13883.41|14002.79|13882.79|14003.41|13883.41|14002.46|13882.46|9
1646583490000|2022-03-06 16:18:10|14002.4|13882.4|14002.52|13882.52|14002.52|13882.52|13999.96|13879.96|10
1646583500000|2022-03-06 16:18:20|14002.53|13882.53|14001.44|13881.44|14002.53|13882.53|14001.11|13881.11|10
1646583510000|2022-03-06 16:18:30|14001.43|13881.43|13998.86|13878.86|14001.5|13881.5|13998.03|13878.03|10
1646583520000|2022-03-06 16:18:40|13998.81|13878.81|13997.82|13877.82|13998.81|13878.81|13997.82|13877.82|7
1646583530000|2022-03-06 16:18:50|13997.38|13877.38|13994.09|13874.09|13998.23|13878.23|13994.09|13874.09|10
1646583540000|2022-03-06 16:19:00|13993.37|13873.37|13992.7|13872.7|13993.37|13873.37|13992.38|13872.38|10
1646583550000|2022-03-06 16:19:10|13992.62|13872.62|13993.2|13873.2|13993.63|13873.63|13992.62|13872.62|10
1646583560000|2022-03-06 16:19:20|13993.45|13873.45|13993.6|13873.6|13993.64|13873.64|13993.01|13873.01|7
1646583570000|2022-03-06 16:19:30|13993.89|13873.89|13997.76|13877.76|13997.76|13877.76|13993.89|13873.89|10
1646583580000|2022-03-06 16:19:40|13998.22|13878.22|13999.8|13879.8|13999.9|13879.9|13997.97|13877.97|10
1646583590000|2022-03-06 16:19:50|14000.31|13880.31|14006.01|13886.01|14006.01|13886.01|13999.8|13879.8|10
1646583600000|2022-03-06 16:20:00|14007.55|13887.55|14011.41|13891.41|14011.85|13891.85|14007.55|13887.55|9
1646583610000|2022-03-06 16:20:10|14011.07|13891.07|14013.87|13893.87|14013.95|13893.95|14011.07|13891.07|10
1646583620000|2022-03-06 16:20:20|14012.86|13892.86|14011.76|13891.76|14013.32|13893.32|14011.76|13891.76|10
1646583630000|2022-03-06 16:20:30|14011.72|13891.72|14011.38|13891.38|14011.72|13891.72|14010.41|13890.41|10
1646583640000|2022-03-06 16:20:40|14011.58|13891.58|14012.61|13892.61|14012.66|13892.66|14011.58|13891.58|9
1646583650000|2022-03-06 16:20:50|14012.76|13892.76|14013.12|13893.12|14014.24|13894.24|14012.76|13892.76|10
1646583660000|2022-03-06 16:21:00|14013.31|13893.31|14014.7|13894.7|14014.99|13894.99|14013.31|13893.31|10
1646583670000|2022-03-06 16:21:10|14014.58|13894.58|14012.99|13892.99|14014.78|13894.78|14012.99|13892.99|10
1646583680000|2022-03-06 16:21:20|14012.73|13892.73|14012.63|13892.63|14013|13893|14012.41|13892.41|8
1646583690000|2022-03-06 16:21:30|14012.94|13892.94|14010.65|13890.65|14012.94|13892.94|14010.65|13890.65|9
1646583700000|2022-03-06 16:21:40|14009.45|13889.45|14007.42|13887.42|14009.45|13889.45|14006.99|13886.99|10
1646583710000|2022-03-06 16:21:50|14006.9|13886.9|14009.44|13889.44|14009.44|13889.44|14006.68|13886.68|9
1646583720000|2022-03-06 16:22:00|14009.39|13889.39|14010.24|13890.24|14010.24|13890.24|14009.22|13889.22|7
1646583730000|2022-03-06 16:22:10|14010.01|13890.01|14010.89|13890.89|14011.46|13891.46|14010.01|13890.01|10
1646583740000|2022-03-06 16:22:20|14010.95|13890.95|14011.59|13891.59|14011.82|13891.82|14010.95|13890.95|10
1646583750000|2022-03-06 16:22:30|14011.35|13891.35|14006.94|13886.94|14011.35|13891.35|14006.94|13886.94|10
1646583760000|2022-03-06 16:22:40|14006.08|13886.08|14001.05|13881.05|14006.08|13886.08|14001.05|13881.05|8
1646583770000|2022-03-06 16:22:50|14001.16|13881.16|13999.81|13879.81|14001.16|13881.16|13998.98|13878.98|10
1646583780000|2022-03-06 16:23:00|13999.79|13879.79|13997.07|13877.07|13999.79|13879.79|13997.07|13877.07|10
1646583790000|2022-03-06 16:23:10|13996.76|13876.76|13994.94|13874.94|13997.05|13877.05|13994.9|13874.9|9
1646583800000|2022-03-06 16:23:20|13994.29|13874.29|13988.79|13868.79|13994.29|13874.29|13988.78|13868.78|10
1646583810000|2022-03-06 16:23:30|13988.66|13868.66|13998.85|13878.85|13998.85|13878.85|13988.6|13868.6|10
1646583820000|2022-03-06 16:23:40|13999.32|13879.32|14002.54|13882.54|14002.92|13882.92|13999.32|13879.32|9
1646583830000|2022-03-06 16:23:50|14003.7|13883.7|14005.53|13885.53|14005.53|13885.53|14003.38|13883.38|10
1646583840000|2022-03-06 16:24:00|14005.99|13885.99|14005.77|13885.77|14006.31|13886.31|14005.65|13885.65|10
1646583850000|2022-03-06 16:24:10|14005.46|13885.46|14005.66|13885.66|14005.87|13885.87|14005.22|13885.22|8
1646583860000|2022-03-06 16:24:20|14005.73|13885.73|14005.67|13885.67|14005.73|13885.73|14004.66|13884.66|10
1646583870000|2022-03-06 16:24:30|14004.73|13884.73|14004.56|13884.56|14005.62|13885.62|14004.32|13884.32|10
1646583880000|2022-03-06 16:24:40|14005.05|13885.05|14005.37|13885.37|14005.61|13885.61|14004.68|13884.68|10
1646583890000|2022-03-06 16:24:50|14005.76|13885.76|14007.37|13887.37|14007.92|13887.92|14005.68|13885.68|8
1646583900000|2022-03-06 16:25:00|14007.69|13887.69|14007.73|13887.73|14008.58|13888.58|14007.69|13887.69|10
1646583910000|2022-03-06 16:25:10|14007.75|13887.75|14006.42|13886.42|14007.75|13887.75|14006.42|13886.42|8
1646583920000|2022-03-06 16:25:20|14005.64|13885.64|14005.29|13885.29|14005.86|13885.86|14004.85|13884.85|10
1646583930000|2022-03-06 16:25:30|14005.31|13885.31|14004.37|13884.37|14005.31|13885.31|14004.37|13884.37|9
1646583940000|2022-03-06 16:25:40|14004.7|13884.7|14001.72|13881.72|14004.7|13884.7|14001.72|13881.72|9
1646583950000|2022-03-06 16:25:50|14001.79|13881.79|14002.29|13882.29|14002.29|13882.29|14001.37|13881.37|9
1646583960000|2022-03-06 16:26:00|14002.49|13882.49|14002.25|13882.25|14002.64|13882.64|14002.03|13882.03|9
1646583970000|2022-03-06 16:26:10|14002.27|13882.27|14002.18|13882.18|14002.29|13882.29|14001.78|13881.78|8
1646583980000|2022-03-06 16:26:20|14001.81|13881.81|14002.25|13882.25|14002.25|13882.25|14001.3|13881.3|9
1646583990000|2022-03-06 16:26:30|14002.7|13882.7|14002.71|13882.71|14002.83|13882.83|14002.37|13882.37|10
1646584000000|2022-03-06 16:26:40|14003.21|13883.21|14002.79|13882.79|14003.21|13883.21|14002.35|13882.35|9
1646584010000|2022-03-06 16:26:50|14002.71|13882.71|14001.34|13881.34|14002.71|13882.71|14001.14|13881.14|10
1646584020000|2022-03-06 16:27:00|14001.47|13881.47|14001.63|13881.63|14001.63|13881.63|14000.73|13880.73|10
1646584030000|2022-03-06 16:27:10|14001.61|13881.61|14002.62|13882.62|14002.68|13882.68|14001.61|13881.61|10
1646584040000|2022-03-06 16:27:20|14002.65|13882.65|14003.33|13883.33|14003.33|13883.33|14002.64|13882.64|8
1646584050000|2022-03-06 16:27:30|14003.07|13883.07|14003.54|13883.54|14003.66|13883.66|14003.07|13883.07|7
1646584060000|2022-03-06 16:27:40|14003.91|13883.91|14003.01|13883.01|14003.91|13883.91|14002.74|13882.74|10
1646584070000|2022-03-06 16:27:50|14002.48|13882.48|14002.77|13882.77|14003.1|13883.1|14002.48|13882.48|10
1646584080000|2022-03-06 16:28:00|14002.96|13882.96|14001.42|13881.42|14003.08|13883.08|14001.42|13881.42|10
1646584090000|2022-03-06 16:28:10|14001.49|13881.49|14000.03|13880.03|14001.49|13881.49|14000.01|13880.01|10
1646584100000|2022-03-06 16:28:20|13999.92|13879.92|13998.6|13878.6|13999.92|13879.92|13998.46|13878.46|9
1646584110000|2022-03-06 16:28:30|13999.41|13879.41|14001.89|13881.89|14002.15|13882.15|13999.41|13879.41|10
1646584120000|2022-03-06 16:28:40|14002.04|13882.04|14000.18|13880.18|14002.04|13882.04|14000.16|13880.16|8
1646584130000|2022-03-06 16:28:50|13999.61|13879.61|14000.09|13880.09|14000.21|13880.21|13999.48|13879.48|10
1646584140000|2022-03-06 16:29:00|13999.63|13879.63|13999.47|13879.47|14000.31|13880.31|13998.93|13878.93|10
1646584150000|2022-03-06 16:29:10|14000.53|13880.53|14000.89|13880.89|14000.89|13880.89|14000.22|13880.22|10
1646584160000|2022-03-06 16:29:20|14000.87|13880.87|14000.87|13880.87|14000.91|13880.91|14000.57|13880.57|10
1646584170000|2022-03-06 16:29:30|14001.02|13881.02|14000.66|13880.66|14001.35|13881.35|14000.66|13880.66|7
1646584180000|2022-03-06 16:29:40|14000.95|13880.95|14002.82|13882.82|14002.82|13882.82|14000.95|13880.95|10
1646584190000|2022-03-06 16:29:50|14003.03|13883.03|14003.61|13883.61|14003.61|13883.61|14003.03|13883.03|10
1646584200000|2022-03-06 16:30:00|14003.62|13883.62|14003.15|13883.15|14003.62|13883.62|14003.15|13883.15|8
1646584210000|2022-03-06 16:30:10|14003.14|13883.14|14003.68|13883.68|14003.68|13883.68|14003.14|13883.14|8
1646584220000|2022-03-06 16:30:20|14003.77|13883.77|14003.4|13883.4|14003.77|13883.77|14003.4|13883.4|9
1646584230000|2022-03-06 16:30:30|14003.38|13883.38|14003.69|13883.69|14003.69|13883.69|14003.35|13883.35|9
1646584240000|2022-03-06 16:30:40|14003.4|13883.4|14004.85|13884.85|14005.04|13885.04|14003.39|13883.39|8
1646584250000|2022-03-06 16:30:50|14004.72|13884.72|14004.44|13884.44|14005.05|13885.05|14004.44|13884.44|8
1646584260000|2022-03-06 16:31:00|14004.27|13884.27|14009.73|13889.73|14010.61|13890.61|14002.97|13882.97|9
1646584270000|2022-03-06 16:31:10|14010.64|13890.64|14011.44|13891.44|14013.93|13893.93|14010.64|13890.64|10
1646584280000|2022-03-06 16:31:20|14012.61|13892.61|14009.34|13889.34|14012.61|13892.61|14008.83|13888.83|9
1646584290000|2022-03-06 16:31:30|14008.97|13888.97|14010.5|13890.5|14010.66|13890.66|14008.86|13888.86|9
1646584300000|2022-03-06 16:31:40|14010.95|13890.95|14006.18|13886.18|14011.76|13891.76|14006.18|13886.18|10
1646584310000|2022-03-06 16:31:50|14005.73|13885.73|14002.1|13882.1|14005.73|13885.73|14002.1|13882.1|10
1646584320000|2022-03-06 16:32:00|14001.46|13881.46|14001.58|13881.58|14001.58|13881.58|14000.91|13880.91|10
1646584330000|2022-03-06 16:32:10|14001.78|13881.78|14001.3|13881.3|14001.85|13881.85|14000.77|13880.77|9
1646584340000|2022-03-06 16:32:20|14000.92|13880.92|14001.1|13881.1|14001.63|13881.63|14000.87|13880.87|10
1646584350000|2022-03-06 16:32:30|14001.49|13881.49|14001.2|13881.2|14001.64|13881.64|14000.96|13880.96|10
1646584360000|2022-03-06 16:32:40|14001.49|13881.49|14002.08|13882.08|14002.49|13882.49|14001.45|13881.45|10
1646584370000|2022-03-06 16:32:50|14002.07|13882.07|14002.48|13882.48|14002.52|13882.52|14002.07|13882.07|6
1646584380000|2022-03-06 16:33:00|14001.96|13881.96|14004.45|13884.45|14004.45|13884.45|14001.96|13881.96|9
1646584390000|2022-03-06 16:33:10|14004.27|13884.27|14004.08|13884.08|14004.61|13884.61|14003.86|13883.86|10
1646584400000|2022-03-06 16:33:20|14004.25|13884.25|14004.29|13884.29|14006.06|13886.06|14004.25|13884.25|9
1646584410000|2022-03-06 16:33:30|14004.35|13884.35|14004.47|13884.47|14004.47|13884.47|14003.46|13883.46|8
1646584420000|2022-03-06 16:33:40|14004.29|13884.29|14003.2|13883.2|14004.29|13884.29|14002.96|13882.96|10
1646584430000|2022-03-06 16:33:50|14002.83|13882.83|14000.22|13880.22|14002.83|13882.83|14000.22|13880.22|10
1646584440000|2022-03-06 16:34:00|13999.92|13879.92|13998.04|13878.04|13999.92|13879.92|13998.04|13878.04|10
1646584450000|2022-03-06 16:34:10|13997.96|13877.96|13994.58|13874.58|13997.96|13877.96|13994.58|13874.58|10
1646584460000|2022-03-06 16:34:20|13994.53|13874.53|13992.74|13872.74|13994.53|13874.53|13992.74|13872.74|10
1646584470000|2022-03-06 16:34:30|13992.78|13872.78|13992.67|13872.67|13993.25|13873.25|13992.67|13872.67|10
1646584480000|2022-03-06 16:34:40|13992.8|13872.8|13993.23|13873.23|13993.23|13873.23|13992.58|13872.58|10
1646584490000|2022-03-06 16:34:50|13993.37|13873.37|13994.21|13874.21|13994.21|13874.21|13993.37|13873.37|8
1646584500000|2022-03-06 16:35:00|13994.38|13874.38|13994.27|13874.27|13994.64|13874.64|13994.2|13874.2|10
1646584510000|2022-03-06 16:35:10|13994.32|13874.32|13994.07|13874.07|13994.32|13874.32|13994.06|13874.06|10
1646584520000|2022-03-06 16:35:20|13994.08|13874.08|13978.55|13858.55|13994.08|13874.08|13978.55|13858.55|9
1646584530000|2022-03-06 16:35:30|13978.42|13858.42|13973.9|13853.9|13978.42|13858.42|13973.9|13853.9|10
1646584540000|2022-03-06 16:35:40|13973.84|13853.84|13971.52|13851.52|13973.84|13853.84|13971.42|13851.42|10
1646584550000|2022-03-06 16:35:50|13971.56|13851.56|13973.24|13853.24|13973.76|13853.76|13971.56|13851.56|10
1646584560000|2022-03-06 16:36:00|13973.51|13853.51|13973.84|13853.84|13974.49|13854.49|13973.49|13853.49|10
1646584570000|2022-03-06 16:36:10|13973.95|13853.95|13975.01|13855.01|13975.01|13855.01|13973.95|13853.95|9
1646584580000|2022-03-06 16:36:20|13974.5|13854.5|13973.73|13853.73|13974.5|13854.5|13973.73|13853.73|7
1646584590000|2022-03-06 16:36:30|13973.77|13853.77|13969.97|13849.97|13973.97|13853.97|13969.97|13849.97|10
1646584600000|2022-03-06 16:36:40|13969.8|13849.8|13967.46|13847.46|13969.8|13849.8|13967.46|13847.46|10
1646584610000|2022-03-06 16:36:50|13967.33|13847.33|13965.86|13845.86|13967.33|13847.33|13965.7|13845.7|10
1646584620000|2022-03-06 16:37:00|13966.9|13846.9|13967.19|13847.19|13967.58|13847.58|13966.9|13846.9|9
1646584630000|2022-03-06 16:37:10|13968.23|13848.23|13968.51|13848.51|13968.66|13848.66|13968.23|13848.23|10
1646584640000|2022-03-06 16:37:20|13969|13849|13967.92|13847.92|13969.3|13849.3|13967.56|13847.56|10
1646584650000|2022-03-06 16:37:30|13967.88|13847.88|13969.11|13849.11|13969.11|13849.11|13967.54|13847.54|10
1646584660000|2022-03-06 16:37:40|13969.28|13849.28|13969.43|13849.43|13970|13850|13969.28|13849.28|10
1646584670000|2022-03-06 16:37:50|13969.42|13849.42|13969.94|13849.94|13969.94|13849.94|13969.08|13849.08|9
1646584680000|2022-03-06 16:38:00|13969.92|13849.92|13970.45|13850.45|13970.45|13850.45|13969.92|13849.92|9
1646584690000|2022-03-06 16:38:10|13970.65|13850.65|13970.69|13850.69|13971.53|13851.53|13970.65|13850.65|8
1646584700000|2022-03-06 16:38:20|13970.71|13850.71|13970.82|13850.82|13970.98|13850.98|13970.69|13850.69|8
1646584710000|2022-03-06 16:38:30|13970.85|13850.85|13969.48|13849.48|13970.87|13850.87|13969.21|13849.21|10
1646584720000|2022-03-06 16:38:40|13969.24|13849.24|13969.59|13849.59|13970.15|13850.15|13969.23|13849.23|10
1646584730000|2022-03-06 16:38:50|13969.58|13849.58|13967.8|13847.8|13969.58|13849.58|13967.8|13847.8|9
1646584740000|2022-03-06 16:39:00|13967.65|13847.65|13967.87|13847.87|13967.87|13847.87|13967.44|13847.44|8
1646584750000|2022-03-06 16:39:10|13966.6|13846.6|13968|13848|13968.21|13848.21|13966.6|13846.6|9
1646584760000|2022-03-06 16:39:20|13968.01|13848.01|13964.86|13844.86|13968.01|13848.01|13964.77|13844.77|10
1646584770000|2022-03-06 16:39:30|13964.66|13844.66|13962.94|13842.94|13964.75|13844.75|13962.94|13842.94|10
1646584780000|2022-03-06 16:39:40|13963.16|13843.16|13962.34|13842.34|13963.41|13843.41|13962.06|13842.06|8
1646584790000|2022-03-06 16:39:50|13961.99|13841.99|13958.95|13838.95|13961.99|13841.99|13958.95|13838.95|10
1646584800000|2022-03-06 16:40:00|13959.21|13839.21|13955.46|13835.46|13959.21|13839.21|13955.44|13835.44|9
1646584810000|2022-03-06 16:40:10|13954.89|13834.89|13951.44|13831.44|13954.89|13834.89|13951.02|13831.02|10
1646584820000|2022-03-06 16:40:20|13951.37|13831.37|13948.86|13828.86|13951.37|13831.37|13948.61|13828.61|9
1646584830000|2022-03-06 16:40:30|13948.03|13828.03|13947.08|13827.08|13948.54|13828.54|13946.84|13826.84|10
1646584840000|2022-03-06 16:40:40|13947.57|13827.57|13946.76|13826.76|13947.84|13827.84|13946.76|13826.76|10
1646584850000|2022-03-06 16:40:50|13946.85|13826.85|13946.86|13826.86|13947.16|13827.16|13946.85|13826.85|9
1646584860000|2022-03-06 16:41:00|13946.93|13826.93|13946.05|13826.05|13946.98|13826.98|13946.05|13826.05|10
1646584870000|2022-03-06 16:41:10|13946.85|13826.85|13947.53|13827.53|13947.53|13827.53|13946.63|13826.63|9
1646584880000|2022-03-06 16:41:20|13947.23|13827.23|13947.75|13827.75|13947.75|13827.75|13946.9|13826.9|6
1646584890000|2022-03-06 16:41:30|13947.95|13827.95|13946.1|13826.1|13948.05|13828.05|13946.08|13826.08|8
1646584900000|2022-03-06 16:41:40|13945.92|13825.92|13946.52|13826.52|13946.52|13826.52|13945.66|13825.66|9
1646584910000|2022-03-06 16:41:50|13946.15|13826.15|13946.28|13826.28|13946.45|13826.45|13946.15|13826.15|8
1646584920000|2022-03-06 16:42:00|13946.4|13826.4|13947.37|13827.37|13947.37|13827.37|13946.4|13826.4|8
1646584930000|2022-03-06 16:42:10|13947.56|13827.56|13946.74|13826.74|13947.89|13827.89|13946.74|13826.74|10
1646584940000|2022-03-06 16:42:20|13947.43|13827.43|13947.77|13827.77|13947.77|13827.77|13946.76|13826.76|6
1646584950000|2022-03-06 16:42:30|13947.89|13827.89|13948.67|13828.67|13948.67|13828.67|13947.84|13827.84|10
1646584960000|2022-03-06 16:42:40|13949.26|13829.26|13949.32|13829.32|13949.32|13829.32|13948.88|13828.88|7
1646584970000|2022-03-06 16:42:50|13949.3|13829.3|13949.48|13829.48|13950.25|13830.25|13949.3|13829.3|9
1646584980000|2022-03-06 16:43:00|13949.63|13829.63|13949.19|13829.19|13949.63|13829.63|13949.19|13829.19|4
1646584990000|2022-03-06 16:43:10|13949.21|13829.21|13947.88|13827.88|13949.24|13829.24|13947.88|13827.88|8
1646585000000|2022-03-06 16:43:20|13947.78|13827.78|13947.51|13827.51|13947.99|13827.99|13947.43|13827.43|9
1646585010000|2022-03-06 16:43:30|13947.06|13827.06|13946.78|13826.78|13947.41|13827.41|13946.78|13826.78|10
1646585020000|2022-03-06 16:43:40|13947.09|13827.09|13946.57|13826.57|13947.09|13827.09|13946.54|13826.54|9
1646585030000|2022-03-06 16:43:50|13946.71|13826.71|13945.9|13825.9|13946.78|13826.78|13945.9|13825.9|9
1646585040000|2022-03-06 16:44:00|13945.64|13825.64|13946.61|13826.61|13946.61|13826.61|13945.48|13825.48|7
1646585050000|2022-03-06 16:44:10|13946.6|13826.6|13946.58|13826.58|13946.74|13826.74|13946.58|13826.58|7
1646585060000|2022-03-06 16:44:20|13946.56|13826.56|13946.06|13826.06|13946.56|13826.56|13946.06|13826.06|6
1646585070000|2022-03-06 16:44:30|13945.86|13825.86|13944.68|13824.68|13945.86|13825.86|13944.62|13824.62|10
1646585080000|2022-03-06 16:44:40|13944.67|13824.67|13945.31|13825.31|13945.53|13825.53|13944.67|13824.67|9
1646585090000|2022-03-06 16:44:50|13945.13|13825.13|13949.5|13829.5|13949.57|13829.57|13945.04|13825.04|9
1646585100000|2022-03-06 16:45:00|13949.4|13829.4|13951.06|13831.06|13951.06|13831.06|13949.4|13829.4|9
1646585110000|2022-03-06 16:45:10|13950.96|13830.96|13953.24|13833.24|13953.48|13833.48|13950.87|13830.87|9
1646585120000|2022-03-06 16:45:20|13953.13|13833.13|13952.42|13832.42|13953.13|13833.13|13952.33|13832.33|9
1646585130000|2022-03-06 16:45:30|13952.2|13832.2|13951.87|13831.87|13952.23|13832.23|13951.62|13831.62|9
1646585140000|2022-03-06 16:45:40|13951.74|13831.74|13951.43|13831.43|13951.77|13831.77|13951.43|13831.43|7
1646585150000|2022-03-06 16:45:50|13951.54|13831.54|13951.94|13831.94|13952.25|13832.25|13951.29|13831.29|10
1646585160000|2022-03-06 16:46:00|13951.89|13831.89|13951.51|13831.51|13952.01|13832.01|13951.31|13831.31|10
1646585170000|2022-03-06 16:46:10|13951.42|13831.42|13953.1|13833.1|13953.16|13833.16|13951.42|13831.42|10
1646585180000|2022-03-06 16:46:20|13953.38|13833.38|13955.87|13835.87|13955.87|13835.87|13953.38|13833.38|10
1646585190000|2022-03-06 16:46:30|13954.87|13834.87|13954.49|13834.49|13955.08|13835.08|13954.48|13834.48|10
1646585200000|2022-03-06 16:46:40|13954.43|13834.43|13952.95|13832.95|13954.8|13834.8|13952.95|13832.95|10
1646585210000|2022-03-06 16:46:50|13952.92|13832.92|13952.65|13832.65|13953.01|13833.01|13952.65|13832.65|8
1646585220000|2022-03-06 16:47:00|13952.74|13832.74|13951.55|13831.55|13952.74|13832.74|13951.55|13831.55|8
1646585230000|2022-03-06 16:47:10|13951.15|13831.15|13950.18|13830.18|13951.15|13831.15|13950.08|13830.08|10
1646585240000|2022-03-06 16:47:20|13949.94|13829.94|13947.88|13827.88|13949.94|13829.94|13947.88|13827.88|10
1646585250000|2022-03-06 16:47:30|13946.32|13826.32|13946.02|13826.02|13946.4|13826.4|13946|13826|9
1646585260000|2022-03-06 16:47:40|13945.93|13825.93|13946.09|13826.09|13947.03|13827.03|13945.93|13825.93|6
1646585270000|2022-03-06 16:47:50|13946.12|13826.12|13946.12|13826.12|13946.16|13826.16|13945.98|13825.98|7
1646585280000|2022-03-06 16:48:00|13946.24|13826.24|13946.96|13826.96|13947.36|13827.36|13946.24|13826.24|10
1646585290000|2022-03-06 16:48:10|13946.87|13826.87|13947.17|13827.17|13947.42|13827.42|13946.87|13826.87|10
1646585300000|2022-03-06 16:48:20|13947|13827|13946.61|13826.61|13947.17|13827.17|13946.61|13826.61|8
1646585310000|2022-03-06 16:48:30|13946.77|13826.77|13945.54|13825.54|13946.81|13826.81|13945.54|13825.54|9
1646585320000|2022-03-06 16:48:40|13945.52|13825.52|13944.21|13824.21|13945.52|13825.52|13944.21|13824.21|10
1646585330000|2022-03-06 16:48:50|13944.24|13824.24|13944.91|13824.91|13945.34|13825.34|13944.24|13824.24|6
1646585340000|2022-03-06 16:49:00|13945.26|13825.26|13943.89|13823.89|13945.26|13825.26|13943.89|13823.89|8
1646585350000|2022-03-06 16:49:10|13943.84|13823.84|13946.57|13826.57|13946.57|13826.57|13943.84|13823.84|10
1646585360000|2022-03-06 16:49:20|13946.66|13826.66|13948.13|13828.13|13948.63|13828.63|13946.66|13826.66|10
1646585370000|2022-03-06 16:49:30|13949.29|13829.29|13950.63|13830.63|13950.63|13830.63|13949.29|13829.29|10
1646585380000|2022-03-06 16:49:40|13950.85|13830.85|13952.38|13832.38|13952.38|13832.38|13950.85|13830.85|8
1646585390000|2022-03-06 16:49:50|13952.47|13832.47|13952.94|13832.94|13954.06|13834.06|13952.47|13832.47|10
1646585400000|2022-03-06 16:50:00|13953.19|13833.19|13954.67|13834.67|13954.67|13834.67|13953.01|13833.01|9
1646585410000|2022-03-06 16:50:10|13954.76|13834.76|13956.5|13836.5|13956.52|13836.52|13954.76|13834.76|10
1646585420000|2022-03-06 16:50:20|13956.4|13836.4|13956.99|13836.99|13956.99|13836.99|13956.29|13836.29|10
1646585430000|2022-03-06 16:50:30|13957.04|13837.04|13956.45|13836.45|13957.04|13837.04|13956.42|13836.42|9
1646585440000|2022-03-06 16:50:40|13956.18|13836.18|13955.76|13835.76|13956.9|13836.9|13955.73|13835.73|9
1646585450000|2022-03-06 16:50:50|13955.82|13835.82|13956.29|13836.29|13956.31|13836.31|13955.82|13835.82|10
1646585460000|2022-03-06 16:51:00|13956.3|13836.3|13956.38|13836.38|13956.38|13836.38|13956.19|13836.19|7
1646585470000|2022-03-06 16:51:10|13956.46|13836.46|13956.77|13836.77|13957.57|13837.57|13956.46|13836.46|8
1646585480000|2022-03-06 16:51:20|13956.95|13836.95|13956.17|13836.17|13957.78|13837.78|13956.11|13836.11|8
1646585490000|2022-03-06 16:51:30|13956.4|13836.4|13953.6|13833.6|13956.4|13836.4|13953.59|13833.59|9
1646585500000|2022-03-06 16:51:40|13952.72|13832.72|13953.03|13833.03|13953.2|13833.2|13952.33|13832.33|7
1646585510000|2022-03-06 16:51:50|13952.14|13832.14|13952.64|13832.64|13952.64|13832.64|13952.13|13832.13|7
1646585520000|2022-03-06 16:52:00|13952.62|13832.62|13951.82|13831.82|13952.62|13832.62|13951.82|13831.82|10
1646585530000|2022-03-06 16:52:10|13952.06|13832.06|13953.52|13833.52|13953.52|13833.52|13952.06|13832.06|8
1646585540000|2022-03-06 16:52:20|13953.86|13833.86|13955.11|13835.11|13955.17|13835.17|13953.69|13833.69|9
1646585550000|2022-03-06 16:52:30|13955.09|13835.09|13955.53|13835.53|13955.69|13835.69|13954.86|13834.86|6
1646585560000|2022-03-06 16:52:40|13955.56|13835.56|13959.36|13839.36|13959.36|13839.36|13955.56|13835.56|8
1646585570000|2022-03-06 16:52:50|13959.34|13839.34|13960.13|13840.13|13960.16|13840.16|13958.3|13838.3|10
1646585580000|2022-03-06 16:53:00|13959.95|13839.95|13962.82|13842.82|13962.82|13842.82|13959.95|13839.95|9
1646585590000|2022-03-06 16:53:10|13963.86|13843.86|13964.51|13844.51|13964.51|13844.51|13963.32|13843.32|9
1646585600000|2022-03-06 16:53:20|13964.25|13844.25|13966.3|13846.3|13966.3|13846.3|13964.25|13844.25|10
1646585610000|2022-03-06 16:53:30|13966.34|13846.34|13966.58|13846.58|13966.58|13846.58|13965.75|13845.75|10
1646585620000|2022-03-06 16:53:40|13966.15|13846.15|13967.32|13847.32|13967.32|13847.32|13966.15|13846.15|8
1646585630000|2022-03-06 16:53:50|13967.44|13847.44|13968.34|13848.34|13968.34|13848.34|13967.44|13847.44|7
1646585640000|2022-03-06 16:54:00|13968.35|13848.35|13969.41|13849.41|13969.41|13849.41|13968.1|13848.1|7
1646585650000|2022-03-06 16:54:10|13969.4|13849.4|13970.19|13850.19|13970.3|13850.3|13969.4|13849.4|8
1646585660000|2022-03-06 16:54:20|13970.41|13850.41|13968.89|13848.89|13970.43|13850.43|13968.89|13848.89|10
1646585670000|2022-03-06 16:54:30|13968.72|13848.72|13967.24|13847.24|13968.72|13848.72|13967.24|13847.24|8
1646585680000|2022-03-06 16:54:40|13966.97|13846.97|13968.45|13848.45|13968.45|13848.45|13966.97|13846.97|8
1646585690000|2022-03-06 16:54:50|13968.87|13848.87|13968.32|13848.32|13969.21|13849.21|13968.32|13848.32|9
1646585700000|2022-03-06 16:55:00|13968.71|13848.71|13969.66|13849.66|13969.66|13849.66|13968.08|13848.08|8
1646585710000|2022-03-06 16:55:10|13969.68|13849.68|13969.84|13849.84|13969.84|13849.84|13969.57|13849.57|5
1646585720000|2022-03-06 16:55:20|13970.68|13850.68|13971.21|13851.21|13971.21|13851.21|13970.52|13850.52|7
1646585730000|2022-03-06 16:55:30|13971.16|13851.16|13971.25|13851.25|13971.31|13851.31|13970.72|13850.72|9
1646585740000|2022-03-06 16:55:40|13971.28|13851.28|13974.21|13854.21|13974.21|13854.21|13971.28|13851.28|10
1646585750000|2022-03-06 16:55:50|13974.5|13854.5|13974.25|13854.25|13974.73|13854.73|13974.25|13854.25|7
1646585760000|2022-03-06 16:56:00|13974.26|13854.26|13975.63|13855.63|13976.34|13856.34|13974.26|13854.26|8
1646585770000|2022-03-06 16:56:10|13975.85|13855.85|13975.87|13855.87|13975.87|13855.87|13975.42|13855.42|9
1646585780000|2022-03-06 16:56:20|13976.31|13856.31|13977.98|13857.98|13977.98|13857.98|13976.31|13856.31|10
1646585790000|2022-03-06 16:56:30|13978.01|13858.01|13978.64|13858.64|13978.76|13858.76|13977.86|13857.86|9
1646585800000|2022-03-06 16:56:40|13978.69|13858.69|13981.46|13861.46|13981.46|13861.46|13978.65|13858.65|9
1646585810000|2022-03-06 16:56:50|13981.51|13861.51|13983.01|13863.01|13983.01|13863.01|13981.51|13861.51|9
1646585820000|2022-03-06 16:57:00|13983.09|13863.09|13984.35|13864.35|13984.35|13864.35|13983.09|13863.09|10
1646585830000|2022-03-06 16:57:10|13984.58|13864.58|13984.5|13864.5|13985.17|13865.17|13984.45|13864.45|10
1646585840000|2022-03-06 16:57:20|13984.52|13864.52|13984.5|13864.5|13984.55|13864.55|13984.25|13864.25|8
1646585850000|2022-03-06 16:57:30|13984.51|13864.51|13984.67|13864.67|13984.67|13864.67|13984.3|13864.3|10
1646585860000|2022-03-06 16:57:40|13984.69|13864.69|13985.64|13865.64|13985.64|13865.64|13984.69|13864.69|10
1646585870000|2022-03-06 16:57:50|13985.84|13865.84|13987.75|13867.75|13987.87|13867.87|13985.76|13865.76|10
1646585880000|2022-03-06 16:58:00|13987.76|13867.76|13989.07|13869.07|13989.07|13869.07|13987.76|13867.76|6
1646585890000|2022-03-06 16:58:10|13988.92|13868.92|13988.5|13868.5|13988.92|13868.92|13988.46|13868.46|10
1646585900000|2022-03-06 16:58:20|13988.39|13868.39|13988.93|13868.93|13989.23|13869.23|13988.23|13868.23|10
1646585910000|2022-03-06 16:58:30|13988.89|13868.89|13990.47|13870.47|13990.47|13870.47|13988.89|13868.89|10
1646585920000|2022-03-06 16:58:40|13990.56|13870.56|13992.04|13872.04|13992.04|13872.04|13990.52|13870.52|10
1646585930000|2022-03-06 16:58:50|13992.03|13872.03|13993.93|13873.93|13993.93|13873.93|13991.75|13871.75|10
1646585940000|2022-03-06 16:59:00|13993.84|13873.84|13993.03|13873.03|13993.88|13873.88|13993.03|13873.03|10
1646585950000|2022-03-06 16:59:10|13992.94|13872.94|13991.3|13871.3|13992.94|13872.94|13991.3|13871.3|10
1646585960000|2022-03-06 16:59:20|13990.32|13870.32|13988.36|13868.36|13990.32|13870.32|13988.36|13868.36|10
1646585970000|2022-03-06 16:59:30|13988.42|13868.42|13987.35|13867.35|13988.42|13868.42|13986.85|13866.85|9
1646585980000|2022-03-06 16:59:40|13987.52|13867.52|13987.82|13867.82|13987.9|13867.9|13987.51|13867.51|9
1646585990000|2022-03-06 16:59:50|13987.91|13867.91|13988.14|13868.14|13988.3|13868.3|13987.89|13867.89|8
1646586000000|2022-03-06 17:00:00|13988.1|13868.1|13993.47|13873.47|13993.47|13873.47|13988.1|13868.1|9
1646586010000|2022-03-06 17:00:10|13994.05|13874.05|13997.59|13877.59|13997.84|13877.84|13994.05|13874.05|10
1646586020000|2022-03-06 17:00:20|13997.63|13877.63|13997.78|13877.78|13997.99|13877.99|13997.52|13877.52|10
1646586030000|2022-03-06 17:00:30|13998.07|13878.07|14000.82|13880.82|14000.82|13880.82|13998.07|13878.07|8
1646586040000|2022-03-06 17:00:40|14000.85|13880.85|14001.31|13881.31|14001.47|13881.47|14000.85|13880.85|10
1646586050000|2022-03-06 17:00:50|14001.26|13881.26|14001.88|13881.88|14001.88|13881.88|14001.26|13881.26|8
1646586060000|2022-03-06 17:01:00|14001.89|13881.89|14003.17|13883.17|14003.17|13883.17|14001.82|13881.82|10
1646586070000|2022-03-06 17:01:10|14003.03|13883.03|14002.87|13882.87|14003.14|13883.14|14002.59|13882.59|10
1646586080000|2022-03-06 17:01:20|14002.9|13882.9|14002.46|13882.46|14002.9|13882.9|14002.44|13882.44|9
1646586090000|2022-03-06 17:01:30|14003.08|13883.08|14003.05|13883.05|14003.55|13883.55|14003.05|13883.05|9
1646586100000|2022-03-06 17:01:40|14002.98|13882.98|14003.81|13883.81|14003.91|13883.91|14002.47|13882.47|9
1646586110000|2022-03-06 17:01:50|14003.79|13883.79|14003.44|13883.44|14003.89|13883.89|14003.37|13883.37|10
1646586120000|2022-03-06 17:02:00|14003.5|13883.5|14003.3|13883.3|14003.5|13883.5|14003.15|13883.15|9
1646586130000|2022-03-06 17:02:10|14001.03|13881.03|13997.15|13877.15|14001.1|13881.1|13997.15|13877.15|10
1646586140000|2022-03-06 17:02:20|13997.41|13877.41|13992.25|13872.25|13997.41|13877.41|13992.25|13872.25|10
1646586150000|2022-03-06 17:02:30|13992.58|13872.58|13991.79|13871.79|13992.58|13872.58|13991.64|13871.64|9
1646586160000|2022-03-06 17:02:40|13991.9|13871.9|13990.94|13870.94|13991.9|13871.9|13990.79|13870.79|7
1646586170000|2022-03-06 17:02:50|13990.92|13870.92|13990.77|13870.77|13991|13871|13990.5|13870.5|9
1646586180000|2022-03-06 17:03:00|13990.09|13870.09|13988.45|13868.45|13990.27|13870.27|13988.45|13868.45|8
1646586190000|2022-03-06 17:03:10|13988.43|13868.43|13988.33|13868.33|13988.43|13868.43|13987.59|13867.59|10
1646586200000|2022-03-06 17:03:20|13988.15|13868.15|13987.63|13867.63|13988.34|13868.34|13986.8|13866.8|9
1646586210000|2022-03-06 17:03:30|13987.52|13867.52|13987.4|13867.4|13987.85|13867.85|13987.4|13867.4|9
1646586220000|2022-03-06 17:03:40|13987.37|13867.37|13985.01|13865.01|13987.37|13867.37|13985.01|13865.01|9
1646586230000|2022-03-06 17:03:50|13984.99|13864.99|13982.61|13862.61|13984.99|13864.99|13982.61|13862.61|10
1646586240000|2022-03-06 17:04:00|13982.5|13862.5|13981.79|13861.79|13982.5|13862.5|13981.36|13861.36|8
1646586250000|2022-03-06 17:04:10|13981.81|13861.81|13976.52|13856.52|13981.81|13861.81|13976.52|13856.52|9
1646586260000|2022-03-06 17:04:20|13976|13856|13973.42|13853.42|13976.13|13856.13|13973.42|13853.42|8
1646586270000|2022-03-06 17:04:30|13973.41|13853.41|13961.97|13841.97|13973.41|13853.41|13961.97|13841.97|10
1646586280000|2022-03-06 17:04:40|13961.78|13841.78|13959.5|13839.5|13961.78|13841.78|13959.5|13839.5|9
1646586290000|2022-03-06 17:04:50|13960.08|13840.08|13958.76|13838.76|13960.08|13840.08|13958.76|13838.76|7
1646586300000|2022-03-06 17:05:00|13958.22|13838.22|13954.47|13834.47|13958.45|13838.45|13954.47|13834.47|10
1646586310000|2022-03-06 17:05:10|13953.91|13833.91|13949|13829|13953.91|13833.91|13948.79|13828.79|9
1646586320000|2022-03-06 17:05:20|13948.39|13828.39|13947.77|13827.77|13948.39|13828.39|13947.59|13827.59|8
1646586330000|2022-03-06 17:05:30|13947.95|13827.95|13944.98|13824.98|13947.95|13827.95|13944.98|13824.98|9
1646586340000|2022-03-06 17:05:40|13944.91|13824.91|13941.68|13821.68|13945.04|13825.04|13941.68|13821.68|10
1646586350000|2022-03-06 17:05:50|13941.23|13821.23|13939.92|13819.92|13941.23|13821.23|13939.57|13819.57|10
1646586360000|2022-03-06 17:06:00|13940.3|13820.3|13934.74|13814.74|13940.41|13820.41|13934.71|13814.71|10
1646586370000|2022-03-06 17:06:10|13934.33|13814.33|13930.45|13810.45|13934.44|13814.44|13930.45|13810.45|9
1646586380000|2022-03-06 17:06:20|13930.4|13810.4|13920.5|13800.5|13930.4|13810.4|13920.5|13800.5|10
1646586390000|2022-03-06 17:06:30|13919.94|13799.94|13914.98|13794.98|13919.94|13799.94|13914.98|13794.98|10
1646586400000|2022-03-06 17:06:40|13915.16|13795.16|13915.63|13795.63|13916.24|13796.24|13914.55|13794.55|10
1646586410000|2022-03-06 17:06:50|13916.36|13796.36|13912.58|13792.58|13916.36|13796.36|13912.58|13792.58|9
1646586420000|2022-03-06 17:07:00|13912.51|13792.51|13911.46|13791.46|13912.7|13792.7|13910.44|13790.44|10
1646586430000|2022-03-06 17:07:10|13912.19|13792.19|13914.17|13794.17|13914.17|13794.17|13912.19|13792.19|10
1646586440000|2022-03-06 17:07:20|13914.82|13794.82|13917.76|13797.76|13917.81|13797.81|13914.82|13794.82|10
1646586450000|2022-03-06 17:07:30|13917.93|13797.93|13917.78|13797.78|13919.93|13799.93|13917.78|13797.78|9
1646586460000|2022-03-06 17:07:40|13917.97|13797.97|13916.78|13796.78|13918.15|13798.15|13915.58|13795.58|10
1646586470000|2022-03-06 17:07:50|13917.08|13797.08|13919.23|13799.23|13919.23|13799.23|13916.8|13796.8|10
1646586480000|2022-03-06 17:08:00|13919.31|13799.31|13920.73|13800.73|13921.39|13801.39|13919.31|13799.31|10
1646586490000|2022-03-06 17:08:10|13920.86|13800.86|13921.63|13801.63|13921.63|13801.63|13920.59|13800.59|7
1646586500000|2022-03-06 17:08:20|13921.92|13801.92|13924.16|13804.16|13924.16|13804.16|13921.82|13801.82|9
1646586510000|2022-03-06 17:08:30|13924.34|13804.34|13926.37|13806.37|13926.4|13806.4|13924.33|13804.33|10
1646586520000|2022-03-06 17:08:40|13929.36|13809.36|13932.96|13812.96|13933.19|13813.19|13929.04|13809.04|10
1646586530000|2022-03-06 17:08:50|13932.82|13812.82|13933.13|13813.13|13933.15|13813.15|13932.82|13812.82|9
1646586540000|2022-03-06 17:09:00|13933.11|13813.11|13932.25|13812.25|13933.23|13813.23|13932.16|13812.16|8
1646586550000|2022-03-06 17:09:10|13932.75|13812.75|13934.43|13814.43|13934.59|13814.59|13932.63|13812.63|9
1646586560000|2022-03-06 17:09:20|13934.65|13814.65|13933.73|13813.73|13934.83|13814.83|13933.73|13813.73|9
1646586570000|2022-03-06 17:09:30|13933.46|13813.46|13933.02|13813.02|13933.46|13813.46|13932.38|13812.38|9
1646586580000|2022-03-06 17:09:40|13932.98|13812.98|13931.31|13811.31|13934.79|13814.79|13931.31|13811.31|10
1646586590000|2022-03-06 17:09:50|13931.24|13811.24|13931.83|13811.83|13931.83|13811.83|13930.96|13810.96|10
1646586600000|2022-03-06 17:10:00|13931.87|13811.87|13931.3|13811.3|13931.87|13811.87|13930.46|13810.46|10
1646586610000|2022-03-06 17:10:10|13931.55|13811.55|13932.69|13812.69|13932.69|13812.69|13931.28|13811.28|8
1646586620000|2022-03-06 17:10:20|13932.72|13812.72|13933.47|13813.47|13933.47|13813.47|13932.72|13812.72|9
1646586630000|2022-03-06 17:10:30|13933.48|13813.48|13934.69|13814.69|13934.69|13814.69|13933.36|13813.36|10
1646586640000|2022-03-06 17:10:40|13934.71|13814.71|13934.43|13814.43|13934.94|13814.94|13934.43|13814.43|9
1646586650000|2022-03-06 17:10:50|13934.34|13814.34|13933.88|13813.88|13934.51|13814.51|13933.85|13813.85|7
1646586660000|2022-03-06 17:11:00|13933.84|13813.84|13934.29|13814.29|13934.29|13814.29|13933.77|13813.77|7
1646586670000|2022-03-06 17:11:10|13934.46|13814.46|13933.91|13813.91|13934.51|13814.51|13933.91|13813.91|10
1646586680000|2022-03-06 17:11:20|13933.9|13813.9|13934.06|13814.06|13934.36|13814.36|13933.57|13813.57|10
1646586690000|2022-03-06 17:11:30|13934.05|13814.05|13931.75|13811.75|13934.1|13814.1|13931.75|13811.75|9
1646586700000|2022-03-06 17:11:40|13931.41|13811.41|13931.32|13811.32|13931.98|13811.98|13931.15|13811.15|8
1646586710000|2022-03-06 17:11:50|13931.42|13811.42|13930.34|13810.34|13931.42|13811.42|13930.1|13810.1|9
1646586720000|2022-03-06 17:12:00|13930.17|13810.17|13930.05|13810.05|13930.48|13810.48|13929.98|13809.98|9
1646586730000|2022-03-06 17:12:10|13930.04|13810.04|13923.92|13803.92|13930.04|13810.04|13923.92|13803.92|10
1646586740000|2022-03-06 17:12:20|13923.84|13803.84|13922.3|13802.3|13924.06|13804.06|13922.27|13802.27|8
1646586750000|2022-03-06 17:12:30|13922.32|13802.32|13921.13|13801.13|13922.32|13802.32|13921.13|13801.13|9
1646586760000|2022-03-06 17:12:40|13921.09|13801.09|13919.68|13799.68|13921.09|13801.09|13919.68|13799.68|10
1646586770000|2022-03-06 17:12:50|13919.51|13799.51|13919.28|13799.28|13919.83|13799.83|13919.28|13799.28|8
1646586780000|2022-03-06 17:13:00|13919.8|13799.8|13917.55|13797.55|13919.8|13799.8|13917.55|13797.55|9
1646586790000|2022-03-06 17:13:10|13917.88|13797.88|13916.28|13796.28|13917.88|13797.88|13915.68|13795.68|10
1646586800000|2022-03-06 17:13:20|13916.32|13796.32|13914.3|13794.3|13916.48|13796.48|13914.27|13794.27|9
1646586810000|2022-03-06 17:13:30|13914.14|13794.14|13914.49|13794.49|13914.61|13794.61|13914.14|13794.14|8
1646586820000|2022-03-06 17:13:40|13914.56|13794.56|13915.05|13795.05|13915.05|13795.05|13914.09|13794.09|8
1646586830000|2022-03-06 17:13:50|13915.16|13795.16|13916.47|13796.47|13916.62|13796.62|13915.16|13795.16|9
1646586840000|2022-03-06 17:14:00|13916.58|13796.58|13916.83|13796.83|13916.83|13796.83|13915.87|13795.87|9
1646586850000|2022-03-06 17:14:10|13916.84|13796.84|13916.74|13796.74|13917.05|13797.05|13916.74|13796.74|5
1646586860000|2022-03-06 17:14:20|13916.96|13796.96|13917.33|13797.33|13917.48|13797.48|13916.94|13796.94|6
1646586870000|2022-03-06 17:14:30|13917.86|13797.86|13917.63|13797.63|13917.95|13797.95|13917.62|13797.62|9
1646586880000|2022-03-06 17:14:40|13917.2|13797.2|13916.85|13796.85|13917.52|13797.52|13916.85|13796.85|7
1646586890000|2022-03-06 17:14:50|13916.79|13796.79|13916.59|13796.59|13916.89|13796.89|13916.45|13796.45|9
1646586900000|2022-03-06 17:15:00|13916.55|13796.55|13916.94|13796.94|13916.94|13796.94|13916.46|13796.46|8
1646586910000|2022-03-06 17:15:10|13916.72|13796.72|13918.18|13798.18|13918.28|13798.28|13916.7|13796.7|9
1646586920000|2022-03-06 17:15:20|13918.22|13798.22|13918.11|13798.11|13918.73|13798.73|13918.1|13798.1|10
1646586930000|2022-03-06 17:15:30|13918.68|13798.68|13917.04|13797.04|13918.68|13798.68|13917.04|13797.04|9
1646586940000|2022-03-06 17:15:40|13916.92|13796.92|13918.1|13798.1|13918.1|13798.1|13916.65|13796.65|9
1646586950000|2022-03-06 17:15:50|13918.12|13798.12|13920.5|13800.5|13920.5|13800.5|13917.98|13797.98|10
1646586960000|2022-03-06 17:16:00|13920.04|13800.04|13923.04|13803.04|13923.04|13803.04|13920.04|13800.04|9
1646586970000|2022-03-06 17:16:10|13923.63|13803.63|13924.21|13804.21|13924.31|13804.31|13923.63|13803.63|9
1646586980000|2022-03-06 17:16:20|13924.2|13804.2|13923.23|13803.23|13924.2|13804.2|13923.23|13803.23|7
1646586990000|2022-03-06 17:16:30|13923.19|13803.19|13924.39|13804.39|13924.39|13804.39|13922.72|13802.72|10
1646587000000|2022-03-06 17:16:40|13924.86|13804.86|13927.2|13807.2|13927.2|13807.2|13924.86|13804.86|10
1646587010000|2022-03-06 17:16:50|13927.19|13807.19|13927.29|13807.29|13928.09|13808.09|13927.19|13807.19|8
1646587020000|2022-03-06 17:17:00|13927.23|13807.23|13928.14|13808.14|13928.32|13808.32|13927.14|13807.14|7
1646587030000|2022-03-06 17:17:10|13927.83|13807.83|13928.69|13808.69|13928.88|13808.88|13927.79|13807.79|10
1646587040000|2022-03-06 17:17:20|13928.5|13808.5|13928.37|13808.37|13929.19|13809.19|13928.37|13808.37|9
1646587050000|2022-03-06 17:17:30|13928.8|13808.8|13927.64|13807.64|13928.8|13808.8|13927.64|13807.64|9
1646587060000|2022-03-06 17:17:40|13927.66|13807.66|13925.59|13805.59|13927.66|13807.66|13925.59|13805.59|7
1646587070000|2022-03-06 17:17:50|13925.57|13805.57|13925.07|13805.07|13925.79|13805.79|13925.07|13805.07|7
1646587080000|2022-03-06 17:18:00|13924.95|13804.95|13921.92|13801.92|13924.95|13804.95|13921.92|13801.92|9
1646587090000|2022-03-06 17:18:10|13921.97|13801.97|13920.64|13800.64|13922.29|13802.29|13920.64|13800.64|10
1646587100000|2022-03-06 17:18:20|13920.61|13800.61|13920.71|13800.71|13920.71|13800.71|13920.18|13800.18|10
1646587110000|2022-03-06 17:18:30|13920.88|13800.88|13920.02|13800.02|13920.88|13800.88|13919.63|13799.63|8
1646587120000|2022-03-06 17:18:40|13920.13|13800.13|13921.63|13801.63|13921.63|13801.63|13920.06|13800.06|10
1646587130000|2022-03-06 17:18:50|13921.33|13801.33|13923.08|13803.08|13923.08|13803.08|13921.33|13801.33|10
1646587140000|2022-03-06 17:19:00|13923.14|13803.14|13925.06|13805.06|13925.06|13805.06|13922.99|13802.99|8
1646587150000|2022-03-06 17:19:10|13925.25|13805.25|13925.15|13805.15|13925.34|13805.34|13924.74|13804.74|10
1646587160000|2022-03-06 17:19:20|13924.94|13804.94|13924.74|13804.74|13925.16|13805.16|13924.74|13804.74|10
1646587170000|2022-03-06 17:19:30|13924.89|13804.89|13925.05|13805.05|13925.07|13805.07|13924.82|13804.82|9
1646587180000|2022-03-06 17:19:40|13924.99|13804.99|13925.39|13805.39|13925.52|13805.52|13924.99|13804.99|9
1646587190000|2022-03-06 17:19:50|13925.4|13805.4|13924.98|13804.98|13925.49|13805.49|13924.98|13804.98|9
1646587200000|2022-03-06 17:20:00|13925.01|13805.01|13921.17|13801.17|13925.12|13805.12|13921.17|13801.17|10
1646587210000|2022-03-06 17:20:10|13921.02|13801.02|13920.29|13800.29|13921.16|13801.16|13920.25|13800.25|9
1646587220000|2022-03-06 17:20:20|13920.17|13800.17|13920.16|13800.16|13920.19|13800.19|13919.7|13799.7|7
1646587230000|2022-03-06 17:20:30|13919.73|13799.73|13920.89|13800.89|13920.89|13800.89|13919.73|13799.73|8
1646587240000|2022-03-06 17:20:40|13920.99|13800.99|13920.85|13800.85|13921.71|13801.71|13920.66|13800.66|10
1646587250000|2022-03-06 17:20:50|13920.73|13800.73|13918.88|13798.88|13920.73|13800.73|13918.88|13798.88|9
1646587260000|2022-03-06 17:21:00|13918.89|13798.89|13918.88|13798.88|13919.02|13799.02|13918.86|13798.86|8
1646587270000|2022-03-06 17:21:10|13918.93|13798.93|13918.81|13798.81|13919.46|13799.46|13918.77|13798.77|10
1646587280000|2022-03-06 17:21:20|13918.71|13798.71|13918.53|13798.53|13918.71|13798.71|13918.49|13798.49|8
1646587290000|2022-03-06 17:21:30|13918.06|13798.06|13918.41|13798.41|13918.44|13798.44|13918.06|13798.06|9
1646587300000|2022-03-06 17:21:40|13918.36|13798.36|13918.66|13798.66|13918.78|13798.78|13918.36|13798.36|8
1646587310000|2022-03-06 17:21:50|13918.08|13798.08|13918.26|13798.26|13918.26|13798.26|13917.85|13797.85|10
1646587320000|2022-03-06 17:22:00|13918.85|13798.85|13918.74|13798.74|13919.07|13799.07|13918.41|13798.41|10
1646587330000|2022-03-06 17:22:10|13918.61|13798.61|13919.72|13799.72|13919.72|13799.72|13918.61|13798.61|10
1646587340000|2022-03-06 17:22:20|13919.52|13799.52|13919.22|13799.22|13919.84|13799.84|13919.22|13799.22|9
1646587350000|2022-03-06 17:22:30|13920|13800|13921.04|13801.04|13921.11|13801.11|13919.99|13799.99|10
1646587360000|2022-03-06 17:22:40|13921.18|13801.18|13920.51|13800.51|13921.5|13801.5|13920.14|13800.14|10
1646587370000|2022-03-06 17:22:50|13920.36|13800.36|13921.89|13801.89|13921.89|13801.89|13920.36|13800.36|9
1646587380000|2022-03-06 17:23:00|13921.92|13801.92|13923.1|13803.1|13923.42|13803.42|13921.92|13801.92|9
1646587390000|2022-03-06 17:23:10|13924.1|13804.1|13926.42|13806.42|13926.42|13806.42|13923.86|13803.86|10
1646587400000|2022-03-06 17:23:20|13926.49|13806.49|13927.03|13807.03|13927.24|13807.24|13926.49|13806.49|10
1646587410000|2022-03-06 17:23:30|13927.06|13807.06|13928.48|13808.48|13929.56|13809.56|13926.61|13806.61|8
1646587420000|2022-03-06 17:23:40|13928.61|13808.61|13929.78|13809.78|13929.96|13809.96|13928.58|13808.58|9
1646587430000|2022-03-06 17:23:50|13929.74|13809.74|13930.09|13810.09|13930.38|13810.38|13929.74|13809.74|9
1646587440000|2022-03-06 17:24:00|13930.58|13810.58|13929.63|13809.63|13930.58|13810.58|13929.63|13809.63|10
1646587450000|2022-03-06 17:24:10|13929.53|13809.53|13929.42|13809.42|13929.65|13809.65|13929.25|13809.25|10
1646587460000|2022-03-06 17:24:20|13929.43|13809.43|13929.63|13809.63|13929.7|13809.7|13928.74|13808.74|10
1646587470000|2022-03-06 17:24:30|13929.65|13809.65|13930.44|13810.44|13930.44|13810.44|13929.31|13809.31|10
1646587480000|2022-03-06 17:24:40|13929.61|13809.61|13931.78|13811.78|13931.78|13811.78|13929.61|13809.61|9
1646587490000|2022-03-06 17:24:50|13932.12|13812.12|13932.55|13812.55|13932.77|13812.77|13932.12|13812.12|7
1646587500000|2022-03-06 17:25:00|13932.42|13812.42|13931.24|13811.24|13932.42|13812.42|13931.22|13811.22|9
1646587510000|2022-03-06 17:25:10|13931.36|13811.36|13930.39|13810.39|13931.36|13811.36|13930.39|13810.39|6
1646587520000|2022-03-06 17:25:20|13930.28|13810.28|13926.44|13806.44|13930.28|13810.28|13926.44|13806.44|9
1646587530000|2022-03-06 17:25:30|13926.68|13806.68|13926.2|13806.2|13926.68|13806.68|13926.08|13806.08|10
1646587540000|2022-03-06 17:25:40|13925.96|13805.96|13924.62|13804.62|13925.96|13805.96|13924.59|13804.59|6
1646587550000|2022-03-06 17:25:50|13924.5|13804.5|13927.1|13807.1|13927.1|13807.1|13924.5|13804.5|8
1646587560000|2022-03-06 17:26:00|13927.06|13807.06|13929.53|13809.53|13930.32|13810.32|13926.88|13806.88|9
1646587570000|2022-03-06 17:26:10|13930.15|13810.15|13933.29|13813.29|13933.29|13813.29|13930.15|13810.15|10
1646587580000|2022-03-06 17:26:20|13933.08|13813.08|13932.76|13812.76|13933.23|13813.23|13932.76|13812.76|8
1646587590000|2022-03-06 17:26:30|13932.44|13812.44|13932.15|13812.15|13932.44|13812.44|13931.92|13811.92|8
1646587600000|2022-03-06 17:26:40|13932.21|13812.21|13931.52|13811.52|13932.21|13812.21|13931.52|13811.52|9
1646587610000|2022-03-06 17:26:50|13931.65|13811.65|13930.02|13810.02|13931.65|13811.65|13930.02|13810.02|9
1646587620000|2022-03-06 17:27:00|13930.21|13810.21|13929.16|13809.16|13930.21|13810.21|13929.08|13809.08|9
1646587630000|2022-03-06 17:27:10|13929.05|13809.05|13927.29|13807.29|13929.05|13809.05|13927.25|13807.25|9
1646587640000|2022-03-06 17:27:20|13927.21|13807.21|13926.62|13806.62|13927.21|13807.21|13926.51|13806.51|7
1646587650000|2022-03-06 17:27:30|13926.14|13806.14|13924.38|13804.38|13926.14|13806.14|13924.38|13804.38|10
1646587660000|2022-03-06 17:27:40|13924.32|13804.32|13921.46|13801.46|13924.32|13804.32|13921.46|13801.46|9
1646587670000|2022-03-06 17:27:50|13920.77|13800.77|13921.89|13801.89|13921.89|13801.89|13920.61|13800.61|9
1646587680000|2022-03-06 17:28:00|13921.93|13801.93|13920.54|13800.54|13921.99|13801.99|13920.54|13800.54|8
1646587690000|2022-03-06 17:28:10|13920.32|13800.32|13919.23|13799.23|13920.32|13800.32|13919.23|13799.23|8
1646587700000|2022-03-06 17:28:20|13919.31|13799.31|13918.32|13798.32|13919.31|13799.31|13917.2|13797.2|8
1646587710000|2022-03-06 17:28:30|13917.58|13797.58|13916.97|13796.97|13918.05|13798.05|13916.97|13796.97|9
1646587720000|2022-03-06 17:28:40|13917.21|13797.21|13917.52|13797.52|13917.52|13797.52|13917.19|13797.19|10
1646587730000|2022-03-06 17:28:50|13917.63|13797.63|13917.91|13797.91|13917.94|13797.94|13917.1|13797.1|8
1646587740000|2022-03-06 17:29:00|13918.06|13798.06|13918.77|13798.77|13918.77|13798.77|13918.06|13798.06|10
1646587750000|2022-03-06 17:29:10|13918.8|13798.8|13919.89|13799.89|13920.14|13800.14|13918.8|13798.8|8
1646587760000|2022-03-06 17:29:20|13919.97|13799.97|13920.11|13800.11|13920.11|13800.11|13919.61|13799.61|7
1646587770000|2022-03-06 17:29:30|13920.57|13800.57|13922|13802|13922|13802|13920.57|13800.57|10
1646587780000|2022-03-06 17:29:40|13922.11|13802.11|13923.76|13803.76|13923.76|13803.76|13922.06|13802.06|8
1646587790000|2022-03-06 17:29:50|13923.87|13803.87|13923.93|13803.93|13924.25|13804.25|13923.87|13803.87|8
1646587800000|2022-03-06 17:30:00|13923.88|13803.88|13924.7|13804.7|13924.72|13804.72|13923.82|13803.82|10
1646587810000|2022-03-06 17:30:10|13924.73|13804.73|13926.29|13806.29|13926.29|13806.29|13924.73|13804.73|10
1646587820000|2022-03-06 17:30:20|13926.34|13806.34|13925.22|13805.22|13926.34|13806.34|13925.22|13805.22|9
1646587830000|2022-03-06 17:30:30|13925.17|13805.17|13924.04|13804.04|13925.23|13805.23|13924.04|13804.04|9
1646587840000|2022-03-06 17:30:40|13923.92|13803.92|13923.79|13803.79|13924.55|13804.55|13923.79|13803.79|10
1646587850000|2022-03-06 17:30:50|13923.75|13803.75|13923.34|13803.34|13923.95|13803.95|13923.34|13803.34|9
1646587860000|2022-03-06 17:31:00|13923.25|13803.25|13923.7|13803.7|13923.7|13803.7|13923.1|13803.1|7
1646587870000|2022-03-06 17:31:10|13923.73|13803.73|13923.01|13803.01|13924.22|13804.22|13923.01|13803.01|9
1646587880000|2022-03-06 17:31:20|13922.76|13802.76|13921|13801|13922.98|13802.98|13921|13801|9
1646587890000|2022-03-06 17:31:30|13920.89|13800.89|13919.12|13799.12|13920.89|13800.89|13919.03|13799.03|10
1646587900000|2022-03-06 17:31:40|13919.13|13799.13|13919.01|13799.01|13919.13|13799.13|13918.92|13798.92|9
1646587910000|2022-03-06 17:31:50|13919|13799|13919.27|13799.27|13919.27|13799.27|13918.45|13798.45|8
1646587920000|2022-03-06 17:32:00|13919.25|13799.25|13919.09|13799.09|13919.54|13799.54|13918.59|13798.59|9
1646587930000|2022-03-06 17:32:10|13919.01|13799.01|13918.01|13798.01|13919.01|13799.01|13917.96|13797.96|10
1646587940000|2022-03-06 17:32:20|13917.65|13797.65|13915.81|13795.81|13917.65|13797.65|13915.51|13795.51|9
1646587950000|2022-03-06 17:32:30|13915.48|13795.48|13913.28|13793.28|13915.48|13795.48|13913.28|13793.28|10
1646587960000|2022-03-06 17:32:40|13913.16|13793.16|13908.62|13788.62|13913.16|13793.16|13908.58|13788.58|10
1646587970000|2022-03-06 17:32:50|13908.12|13788.12|13903.78|13783.78|13908.12|13788.12|13903.78|13783.78|10
1646587980000|2022-03-06 17:33:00|13903.4|13783.4|13901.7|13781.7|13903.4|13783.4|13901.7|13781.7|10
1646587990000|2022-03-06 17:33:10|13901.56|13781.56|13902.18|13782.18|13902.23|13782.23|13901.17|13781.17|9
1646588000000|2022-03-06 17:33:20|13902.09|13782.09|13899.09|13779.09|13902.09|13782.09|13899.09|13779.09|10
1646588010000|2022-03-06 17:33:30|13898.8|13778.8|13899.48|13779.48|13899.48|13779.48|13898.8|13778.8|10
1646588020000|2022-03-06 17:33:40|13897.89|13777.89|13898.75|13778.75|13898.75|13778.75|13897.89|13777.89|7
1646588030000|2022-03-06 17:33:50|13898.62|13778.62|13898.49|13778.49|13898.95|13778.95|13898.48|13778.48|10
1646588040000|2022-03-06 17:34:00|13898.35|13778.35|13899.95|13779.95|13899.95|13779.95|13898.35|13778.35|10
1646588050000|2022-03-06 17:34:10|13899.93|13779.93|13898.34|13778.34|13900.13|13780.13|13898.3|13778.3|9
1646588060000|2022-03-06 17:34:20|13898.38|13778.38|13898.45|13778.45|13899.19|13779.19|13898.38|13778.38|8
1646588070000|2022-03-06 17:34:30|13898.41|13778.41|13900.61|13780.61|13900.61|13780.61|13898.41|13778.41|10
1646588080000|2022-03-06 17:34:40|13900.92|13780.92|13902.95|13782.95|13902.95|13782.95|13900.92|13780.92|10
1646588090000|2022-03-06 17:34:50|13903.24|13783.24|13903.24|13783.24|13903.3|13783.3|13903.13|13783.13|7
1646588100000|2022-03-06 17:35:00|13902.91|13782.91|13902.66|13782.66|13902.94|13782.94|13902.66|13782.66|7
1646588110000|2022-03-06 17:35:10|13902.98|13782.98|13903.35|13783.35|13903.52|13783.52|13902.98|13782.98|7
1646588120000|2022-03-06 17:35:20|13903.4|13783.4|13903.2|13783.2|13903.4|13783.4|13903.15|13783.15|9
1646588130000|2022-03-06 17:35:30|13903.49|13783.49|13903.45|13783.45|13903.92|13783.92|13903.45|13783.45|10
1646588140000|2022-03-06 17:35:40|13903.71|13783.71|13903.31|13783.31|13903.71|13783.71|13902.78|13782.78|9
1646588150000|2022-03-06 17:35:50|13903.38|13783.38|13904.07|13784.07|13904.07|13784.07|13903.38|13783.38|9
1646588160000|2022-03-06 17:36:00|13904.3|13784.3|13903.77|13783.77|13904.55|13784.55|13903.77|13783.77|9
1646588170000|2022-03-06 17:36:10|13903.19|13783.19|13904.22|13784.22|13904.41|13784.41|13902.61|13782.61|8
1646588180000|2022-03-06 17:36:20|13904.34|13784.34|13904.97|13784.97|13904.99|13784.99|13904.12|13784.12|8
1646588190000|2022-03-06 17:36:30|13905.27|13785.27|13905.23|13785.23|13905.61|13785.61|13904.98|13784.98|10
1646588200000|2022-03-06 17:36:40|13905.8|13785.8|13907.4|13787.4|13907.44|13787.44|13905.58|13785.58|10
1646588210000|2022-03-06 17:36:50|13907.58|13787.58|13910.52|13790.52|13910.52|13790.52|13907.58|13787.58|9
1646588220000|2022-03-06 17:37:00|13911.04|13791.04|13910.13|13790.13|13911.04|13791.04|13910.13|13790.13|9
1646588230000|2022-03-06 17:37:10|13910.15|13790.15|13911.03|13791.03|13911.03|13791.03|13910.15|13790.15|9
1646588240000|2022-03-06 17:37:20|13911.26|13791.26|13912.6|13792.6|13912.62|13792.62|13911.18|13791.18|10
1646588250000|2022-03-06 17:37:30|13912.08|13792.08|13914.13|13794.13|13914.17|13794.17|13911.75|13791.75|10
1646588260000|2022-03-06 17:37:40|13913.99|13793.99|13915.04|13795.04|13915.65|13795.65|13913.99|13793.99|9
1646588270000|2022-03-06 17:37:50|13915.08|13795.08|13914.8|13794.8|13915.33|13795.33|13914.72|13794.72|8
1646588280000|2022-03-06 17:38:00|13914.29|13794.29|13914.07|13794.07|13914.29|13794.29|13913.71|13793.71|10
1646588290000|2022-03-06 17:38:10|13913.58|13793.58|13914.94|13794.94|13915.44|13795.44|13913.58|13793.58|9
1646588300000|2022-03-06 17:38:20|13915.13|13795.13|13916.29|13796.29|13916.29|13796.29|13915.13|13795.13|8
1646588310000|2022-03-06 17:38:30|13916.37|13796.37|13914.92|13794.92|13916.59|13796.59|13914.92|13794.92|10
1646588320000|2022-03-06 17:38:40|13914.82|13794.82|13914.66|13794.66|13914.82|13794.82|13914.21|13794.21|9
1646588330000|2022-03-06 17:38:50|13914.34|13794.34|13913.21|13793.21|13914.34|13794.34|13913.17|13793.17|10
1646588340000|2022-03-06 17:39:00|13913.24|13793.24|13913.19|13793.19|13913.33|13793.33|13913.19|13793.19|10
1646588350000|2022-03-06 17:39:10|13913.12|13793.12|13912.89|13792.89|13913.57|13793.57|13912.89|13792.89|10
1646588360000|2022-03-06 17:39:20|13913.28|13793.28|13913.62|13793.62|13914.1|13794.1|13913.27|13793.27|9
1646588370000|2022-03-06 17:39:30|13913.8|13793.8|13913.51|13793.51|13914.09|13794.09|13913.51|13793.51|10
1646588380000|2022-03-06 17:39:40|13913.57|13793.57|13913.59|13793.59|13914.51|13794.51|13913.57|13793.57|7
1646588390000|2022-03-06 17:39:50|13913.46|13793.46|13913.11|13793.11|13913.85|13793.85|13913.11|13793.11|8
1646588400000|2022-03-06 17:40:00|13913.07|13793.07|13912.22|13792.22|13913.45|13793.45|13912.22|13792.22|10
1646588410000|2022-03-06 17:40:10|13912.13|13792.13|13911.92|13791.92|13912.19|13792.19|13911.85|13791.85|9
1646588420000|2022-03-06 17:40:20|13911.96|13791.96|13911.89|13791.89|13911.97|13791.97|13911.62|13791.62|7
1646588430000|2022-03-06 17:40:30|13911.9|13791.9|13911.82|13791.82|13912.2|13792.2|13911.82|13791.82|8
1646588440000|2022-03-06 17:40:40|13911.66|13791.66|13912.67|13792.67|13912.67|13792.67|13911.66|13791.66|10
1646588450000|2022-03-06 17:40:50|13911.8|13791.8|13912.17|13792.17|13912.17|13792.17|13911.76|13791.76|9
1646588460000|2022-03-06 17:41:00|13912.09|13792.09|13912.35|13792.35|13912.35|13792.35|13912.09|13792.09|7
1646588470000|2022-03-06 17:41:10|13912.37|13792.37|13913.26|13793.26|13913.47|13793.47|13912.37|13792.37|10
1646588480000|2022-03-06 17:41:20|13913.67|13793.67|13914.88|13794.88|13914.98|13794.98|13913.67|13793.67|9
1646588490000|2022-03-06 17:41:30|13915.15|13795.15|13914.98|13794.98|13915.54|13795.54|13914.95|13794.95|10
1646588500000|2022-03-06 17:41:40|13914.97|13794.97|13914.92|13794.92|13915.31|13795.31|13914.92|13794.92|8
1646588510000|2022-03-06 17:41:50|13914.96|13794.96|13915.58|13795.58|13915.58|13795.58|13914.96|13794.96|8
1646588520000|2022-03-06 17:42:00|13915.32|13795.32|13917.63|13797.63|13917.63|13797.63|13915.32|13795.32|10
1646588530000|2022-03-06 17:42:10|13917.5|13797.5|13921.29|13801.29|13921.29|13801.29|13917.5|13797.5|9
1646588540000|2022-03-06 17:42:20|13922.78|13802.78|13924.65|13804.65|13924.65|13804.65|13922.78|13802.78|10
1646588550000|2022-03-06 17:42:30|13924.84|13804.84|13925.21|13805.21|13925.21|13805.21|13923.95|13803.95|10
1646588560000|2022-03-06 17:42:40|13925.51|13805.51|13925.33|13805.33|13925.57|13805.57|13925.08|13805.08|9
1646588570000|2022-03-06 17:42:50|13925.24|13805.24|13924.64|13804.64|13925.24|13805.24|13923.68|13803.68|9
1646588580000|2022-03-06 17:43:00|13924.6|13804.6|13924.53|13804.53|13925.1|13805.1|13924.53|13804.53|8
1646588590000|2022-03-06 17:43:10|13924.34|13804.34|13923.43|13803.43|13924.39|13804.39|13923.13|13803.13|7
1646588600000|2022-03-06 17:43:20|13923.64|13803.64|13924.72|13804.72|13924.72|13804.72|13923.55|13803.55|9
1646588610000|2022-03-06 17:43:30|13924.86|13804.86|13924.79|13804.79|13924.86|13804.86|13924.55|13804.55|8
1646588620000|2022-03-06 17:43:40|13924.52|13804.52|13923.8|13803.8|13924.89|13804.89|13923.79|13803.79|6
1646588630000|2022-03-06 17:43:50|13923.85|13803.85|13924.02|13804.02|13924.03|13804.03|13923.71|13803.71|6
1646588640000|2022-03-06 17:44:00|13924.04|13804.04|13924.55|13804.55|13924.55|13804.55|13923.99|13803.99|9
1646588650000|2022-03-06 17:44:10|13924.85|13804.85|13926.15|13806.15|13926.17|13806.17|13924.85|13804.85|10
1646588660000|2022-03-06 17:44:20|13926.19|13806.19|13927.24|13807.24|13927.24|13807.24|13926.19|13806.19|9
1646588670000|2022-03-06 17:44:30|13927.19|13807.19|13926.52|13806.52|13927.53|13807.53|13926.52|13806.52|9
1646588680000|2022-03-06 17:44:40|13927|13807|13929.79|13809.79|13929.79|13809.79|13926.9|13806.9|10
1646588690000|2022-03-06 17:44:50|13930.07|13810.07|13931.81|13811.81|13931.81|13811.81|13930.07|13810.07|10
1646588700000|2022-03-06 17:45:00|13931.7|13811.7|13931.8|13811.8|13931.96|13811.96|13931.4|13811.4|9
1646588710000|2022-03-06 17:45:10|13931.65|13811.65|13931.75|13811.75|13931.85|13811.85|13930.53|13810.53|9
1646588720000|2022-03-06 17:45:20|13931.41|13811.41|13930.53|13810.53|13931.48|13811.48|13930.27|13810.27|9
1646588730000|2022-03-06 17:45:30|13930.52|13810.52|13929.79|13809.79|13930.52|13810.52|13929.76|13809.76|9
1646588740000|2022-03-06 17:45:40|13929.74|13809.74|13931.25|13811.25|13931.25|13811.25|13929.3|13809.3|9
1646588750000|2022-03-06 17:45:50|13931.26|13811.26|13929.48|13809.48|13931.26|13811.26|13929.48|13809.48|8
1646588760000|2022-03-06 17:46:00|13929.55|13809.55|13927.87|13807.87|13929.55|13809.55|13927.8|13807.8|6
1646588770000|2022-03-06 17:46:10|13927.96|13807.96|13927.29|13807.29|13927.98|13807.98|13927.29|13807.29|9
1646588780000|2022-03-06 17:46:20|13926.4|13806.4|13922.74|13802.74|13926.4|13806.4|13922.74|13802.74|9
1646588790000|2022-03-06 17:46:30|13922.63|13802.63|13920.3|13800.3|13922.63|13802.63|13920.29|13800.29|9
1646588800000|2022-03-06 17:46:40|13920.12|13800.12|13919.79|13799.79|13920.12|13800.12|13919.49|13799.49|10
1646588810000|2022-03-06 17:46:50|13919.78|13799.78|13920.29|13800.29|13920.52|13800.52|13919.78|13799.78|9
1646588820000|2022-03-06 17:47:00|13919.98|13799.98|13919.15|13799.15|13919.98|13799.98|13919.15|13799.15|10
1646588830000|2022-03-06 17:47:10|13919.03|13799.03|13918.96|13798.96|13919.1|13799.1|13918.96|13798.96|8
1646588840000|2022-03-06 17:47:20|13918.99|13798.99|13918.55|13798.55|13919.02|13799.02|13918.32|13798.32|10
1646588850000|2022-03-06 17:47:30|13917.1|13797.1|13915.83|13795.83|13917.34|13797.34|13915.83|13795.83|10
1646588860000|2022-03-06 17:47:40|13915.73|13795.73|13914.41|13794.41|13915.73|13795.73|13914.38|13794.38|9
1646588870000|2022-03-06 17:47:50|13914.22|13794.22|13913.82|13793.82|13914.22|13794.22|13913.82|13793.82|7
1646588880000|2022-03-06 17:48:00|13913.53|13793.53|13912.15|13792.15|13913.71|13793.71|13912.14|13792.14|9
1646588890000|2022-03-06 17:48:10|13912.31|13792.31|13911.56|13791.56|13912.31|13792.31|13911.56|13791.56|10
1646588900000|2022-03-06 17:48:20|13911.57|13791.57|13908.98|13788.98|13911.71|13791.71|13908.98|13788.98|10
1646588910000|2022-03-06 17:48:30|13908.87|13788.87|13906.7|13786.7|13908.87|13788.87|13906.7|13786.7|8
1646588920000|2022-03-06 17:48:40|13906.32|13786.32|13904.79|13784.79|13906.32|13786.32|13904.39|13784.39|9
1646588930000|2022-03-06 17:48:50|13905.01|13785.01|13901.43|13781.43|13905.63|13785.63|13901.29|13781.29|10
1646588940000|2022-03-06 17:49:00|13901.01|13781.01|13900.39|13780.39|13901.01|13781.01|13900.14|13780.14|10
1646588950000|2022-03-06 17:49:10|13900.06|13780.06|13899.68|13779.68|13900.06|13780.06|13899.47|13779.47|9
1646588960000|2022-03-06 17:49:20|13899.55|13779.55|13900.56|13780.56|13900.58|13780.58|13899.42|13779.42|9
1646588970000|2022-03-06 17:49:30|13900.72|13780.72|13900.15|13780.15|13901.26|13781.26|13899.75|13779.75|10
1646588980000|2022-03-06 17:49:40|13900.44|13780.44|13898.55|13778.55|13900.54|13780.54|13898.55|13778.55|9
1646588990000|2022-03-06 17:49:50|13898.12|13778.12|13898.06|13778.06|13898.37|13778.37|13897.69|13777.69|8
1646589000000|2022-03-06 17:50:00|13898.01|13778.01|13899.13|13779.13|13899.13|13779.13|13898.01|13778.01|9
1646589010000|2022-03-06 17:50:10|13898.86|13778.86|13899.69|13779.69|13899.69|13779.69|13898.64|13778.64|9
1646589020000|2022-03-06 17:50:20|13899.92|13779.92|13902.28|13782.28|13902.28|13782.28|13899.92|13779.92|9
1646589030000|2022-03-06 17:50:30|13902.38|13782.38|13902.94|13782.94|13902.97|13782.97|13902.38|13782.38|6
1646589040000|2022-03-06 17:50:40|13902.43|13782.43|13903.87|13783.87|13903.87|13783.87|13902.4|13782.4|9
1646589050000|2022-03-06 17:50:50|13903.61|13783.61|13905.49|13785.49|13905.49|13785.49|13903.61|13783.61|8
1646589060000|2022-03-06 17:51:00|13905.38|13785.38|13899.78|13779.78|13905.38|13785.38|13896.63|13776.63|10
1646589070000|2022-03-06 17:51:10|13899.79|13779.79|13900.97|13780.97|13900.97|13780.97|13899.67|13779.67|7
1646589080000|2022-03-06 17:51:20|13901.16|13781.16|13901.33|13781.33|13901.33|13781.33|13900.84|13780.84|10
1646589090000|2022-03-06 17:51:30|13901.91|13781.91|13904.9|13784.9|13904.9|13784.9|13901.57|13781.57|10
1646589100000|2022-03-06 17:51:40|13904.67|13784.67|13907.6|13787.6|13907.6|13787.6|13904.67|13784.67|10
1646589110000|2022-03-06 17:51:50|13907.76|13787.76|13908.27|13788.27|13908.31|13788.31|13907.73|13787.73|9
1646589120000|2022-03-06 17:52:00|13908.24|13788.24|13908.01|13788.01|13909.3|13789.3|13908.01|13788.01|10
1646589130000|2022-03-06 17:52:10|13907.93|13787.93|13904.31|13784.31|13907.93|13787.93|13904.31|13784.31|10
1646589140000|2022-03-06 17:52:20|13904.18|13784.18|13902.83|13782.83|13904.18|13784.18|13901.99|13781.99|10
1646589150000|2022-03-06 17:52:30|13902.84|13782.84|13903.67|13783.67|13903.74|13783.74|13902.84|13782.84|9
1646589160000|2022-03-06 17:52:40|13904.63|13784.63|13903.74|13783.74|13904.63|13784.63|13903.62|13783.62|7
1646589170000|2022-03-06 17:52:50|13903.94|13783.94|13904.44|13784.44|13905.37|13785.37|13903.94|13783.94|10
1646589180000|2022-03-06 17:53:00|13905.05|13785.05|13904.25|13784.25|13905.05|13785.05|13904.03|13784.03|9
1646589190000|2022-03-06 17:53:10|13904.47|13784.47|13904.88|13784.88|13904.89|13784.89|13904.3|13784.3|10
1646589200000|2022-03-06 17:53:20|13905.02|13785.02|13904.68|13784.68|13905.02|13785.02|13904.43|13784.43|8
1646589210000|2022-03-06 17:53:30|13904.93|13784.93|13905.51|13785.51|13905.53|13785.53|13904.93|13784.93|8
1646589220000|2022-03-06 17:53:40|13905.37|13785.37|13905.57|13785.57|13905.89|13785.89|13905.37|13785.37|9
1646589230000|2022-03-06 17:53:50|13905.48|13785.48|13904.97|13784.97|13905.48|13785.48|13904.94|13784.94|9
1646589240000|2022-03-06 17:54:00|13905.09|13785.09|13904.81|13784.81|13905.09|13785.09|13904.68|13784.68|7
1646589250000|2022-03-06 17:54:10|13904.97|13784.97|13906.78|13786.78|13906.78|13786.78|13904.97|13784.97|10
1646589260000|2022-03-06 17:54:20|13906.99|13786.99|13906.17|13786.17|13907.11|13787.11|13906.16|13786.16|10
1646589270000|2022-03-06 17:54:30|13905.98|13785.98|13906.14|13786.14|13906.14|13786.14|13905.91|13785.91|7
1646589280000|2022-03-06 17:54:40|13906.41|13786.41|13909.31|13789.31|13909.31|13789.31|13906.36|13786.36|10
1646589290000|2022-03-06 17:54:50|13909.22|13789.22|13907.72|13787.72|13909.22|13789.22|13907.72|13787.72|10
1646589300000|2022-03-06 17:55:00|13907.6|13787.6|13907.34|13787.34|13907.9|13787.9|13907.23|13787.23|10
1646589310000|2022-03-06 17:55:10|13907.59|13787.59|13907.83|13787.83|13907.83|13787.83|13907.5|13787.5|8
1646589320000|2022-03-06 17:55:20|13907.9|13787.9|13908.29|13788.29|13909.24|13789.24|13907.9|13787.9|8
1646589330000|2022-03-06 17:55:30|13908.33|13788.33|13908.45|13788.45|13908.49|13788.49|13908.26|13788.26|8
1646589340000|2022-03-06 17:55:40|13908.35|13788.35|13908.23|13788.23|13908.35|13788.35|13908.12|13788.12|8
1646589350000|2022-03-06 17:55:50|13908.6|13788.6|13909.14|13789.14|13909.14|13789.14|13908.6|13788.6|8
1646589360000|2022-03-06 17:56:00|13909.13|13789.13|13908.9|13788.9|13909.13|13789.13|13908.79|13788.79|7
1646589370000|2022-03-06 17:56:10|13908.82|13788.82|13908.3|13788.3|13908.82|13788.82|13908.16|13788.16|7
1646589380000|2022-03-06 17:56:20|13908.29|13788.29|13907.66|13787.66|13908.34|13788.34|13907.66|13787.66|7
1646589390000|2022-03-06 17:56:30|13907.69|13787.69|13906.59|13786.59|13907.69|13787.69|13906.59|13786.59|9
1646589400000|2022-03-06 17:56:40|13905.75|13785.75|13905.55|13785.55|13906.02|13786.02|13905.55|13785.55|9
1646589410000|2022-03-06 17:56:50|13904.85|13784.85|13904.79|13784.79|13904.85|13784.85|13904.58|13784.58|10
1646589420000|2022-03-06 17:57:00|13905.06|13785.06|13906.01|13786.01|13906.01|13786.01|13905.06|13785.06|9
1646589430000|2022-03-06 17:57:10|13905.84|13785.84|13905.61|13785.61|13905.88|13785.88|13905.6|13785.6|6
1646589440000|2022-03-06 17:57:20|13905.64|13785.64|13905.46|13785.46|13905.64|13785.64|13905.38|13785.38|8
1646589450000|2022-03-06 17:57:30|13905.56|13785.56|13906.51|13786.51|13906.51|13786.51|13905.54|13785.54|7
1646589460000|2022-03-06 17:57:40|13906.74|13786.74|13906.71|13786.71|13906.79|13786.79|13906.1|13786.1|9
1646589470000|2022-03-06 17:57:50|13906.54|13786.54|13906.74|13786.74|13907.26|13787.26|13906.54|13786.54|6
1646589480000|2022-03-06 17:58:00|13906.76|13786.76|13907.29|13787.29|13908.1|13788.1|13906.76|13786.76|9
1646589490000|2022-03-06 17:58:10|13907.56|13787.56|13908.94|13788.94|13908.94|13788.94|13907.53|13787.53|8
1646589500000|2022-03-06 17:58:20|13908.91|13788.91|13911.78|13791.78|13911.78|13791.78|13908.91|13788.91|9
1646589510000|2022-03-06 17:58:30|13911.82|13791.82|13912.41|13792.41|13912.41|13792.41|13911.82|13791.82|7
1646589520000|2022-03-06 17:58:40|13912.42|13792.42|13913.88|13793.88|13913.88|13793.88|13912.42|13792.42|6
1646589530000|2022-03-06 17:58:50|13913.67|13793.67|13915.25|13795.25|13915.37|13795.37|13913.67|13793.67|8
1646589540000|2022-03-06 17:59:00|13914.81|13794.81|13915.43|13795.43|13915.52|13795.52|13914.72|13794.72|7
1646589550000|2022-03-06 17:59:10|13914.79|13794.79|13913.5|13793.5|13914.79|13794.79|13913.46|13793.46|6
1646589560000|2022-03-06 17:59:20|13913.51|13793.51|13913.82|13793.82|13913.82|13793.82|13913.15|13793.15|8
1646589570000|2022-03-06 17:59:30|13913.97|13793.97|13912.96|13792.96|13914.02|13794.02|13912.96|13792.96|9
1646589580000|2022-03-06 17:59:40|13912.83|13792.83|13912.18|13792.18|13912.83|13792.83|13912.18|13792.18|7
1646589590000|2022-03-06 17:59:50|13912.08|13792.08|13913.68|13793.68|13913.68|13793.68|13912.08|13792.08|9
1646589600000|2022-03-06 18:00:00|13913.66|13793.66|13911.62|13791.62|13913.66|13793.66|13911.62|13791.62|9
1646589610000|2022-03-06 18:00:10|13911.65|13791.65|13911.09|13791.09|13911.65|13791.65|13910.91|13790.91|10
1646589620000|2022-03-06 18:00:20|13910.96|13790.96|13910.6|13790.6|13911.01|13791.01|13910.6|13790.6|9
1646589630000|2022-03-06 18:00:30|13910.75|13790.75|13907.23|13787.23|13910.75|13790.75|13907.23|13787.23|10
1646589640000|2022-03-06 18:00:40|13907.09|13787.09|13904.94|13784.94|13907.09|13787.09|13904.85|13784.85|10
1646589650000|2022-03-06 18:00:50|13905.01|13785.01|13904.76|13784.76|13905.01|13785.01|13904.7|13784.7|9
1646589660000|2022-03-06 18:01:00|13904.81|13784.81|13903.32|13783.32|13904.84|13784.84|13903.32|13783.32|10
1646589670000|2022-03-06 18:01:10|13903.23|13783.23|13903.36|13783.36|13903.36|13783.36|13903.23|13783.23|7
1646589680000|2022-03-06 18:01:20|13903.35|13783.35|13903.85|13783.85|13903.85|13783.85|13903.35|13783.35|6
1646589690000|2022-03-06 18:01:30|13903.9|13783.9|13905.64|13785.64|13905.64|13785.64|13903.65|13783.65|10
1646589700000|2022-03-06 18:01:40|13905.81|13785.81|13905.86|13785.86|13905.86|13785.86|13904.76|13784.76|10
1646589710000|2022-03-06 18:01:50|13906.11|13786.11|13907.73|13787.73|13907.73|13787.73|13906.02|13786.02|9
1646589720000|2022-03-06 18:02:00|13907.81|13787.81|13909.17|13789.17|13909.17|13789.17|13907.78|13787.78|7
1646589730000|2022-03-06 18:02:10|13909.15|13789.15|13908.46|13788.46|13909.31|13789.31|13908.43|13788.43|10
1646589740000|2022-03-06 18:02:20|13908.44|13788.44|13906.63|13786.63|13908.46|13788.46|13906.63|13786.63|9
1646589750000|2022-03-06 18:02:30|13906.53|13786.53|13906.23|13786.23|13906.57|13786.57|13906.23|13786.23|5
1646589760000|2022-03-06 18:02:40|13906.32|13786.32|13905.09|13785.09|13906.32|13786.32|13904.56|13784.56|8
1646589770000|2022-03-06 18:02:50|13905.32|13785.32|13904.72|13784.72|13905.67|13785.67|13904.72|13784.72|8
1646589780000|2022-03-06 18:03:00|13905.1|13785.1|13905.26|13785.26|13905.34|13785.34|13905.1|13785.1|10
1646589790000|2022-03-06 18:03:10|13905.56|13785.56|13905.89|13785.89|13905.96|13785.96|13905.45|13785.45|6
1646589800000|2022-03-06 18:03:20|13906.03|13786.03|13906.41|13786.41|13906.41|13786.41|13906.03|13786.03|8
1646589810000|2022-03-06 18:03:30|13906.22|13786.22|13905.44|13785.44|13906.22|13786.22|13905.23|13785.23|9
1646589820000|2022-03-06 18:03:40|13905.23|13785.23|13904.47|13784.47|13905.23|13785.23|13904.1|13784.1|10
1646589830000|2022-03-06 18:03:50|13904.38|13784.38|13902.31|13782.31|13904.38|13784.38|13902.31|13782.31|9
1646589840000|2022-03-06 18:04:00|13902.1|13782.1|13901.89|13781.89|13902.1|13782.1|13901.85|13781.85|6
1646589850000|2022-03-06 18:04:10|13901.88|13781.88|13900.57|13780.57|13901.88|13781.88|13900.56|13780.56|7
1646589860000|2022-03-06 18:04:20|13900.6|13780.6|13901.53|13781.53|13901.53|13781.53|13900.29|13780.29|8
1646589870000|2022-03-06 18:04:30|13901.22|13781.22|13901.66|13781.66|13901.8|13781.8|13901.22|13781.22|10
1646589880000|2022-03-06 18:04:40|13901.63|13781.63|13901.71|13781.71|13901.97|13781.97|13901.63|13781.63|8
1646589890000|2022-03-06 18:04:50|13901.72|13781.72|13901.56|13781.56|13901.78|13781.78|13901.56|13781.56|8
1646589900000|2022-03-06 18:05:00|13901.65|13781.65|13901.71|13781.71|13901.94|13781.94|13901.47|13781.47|9
1646589910000|2022-03-06 18:05:10|13901.24|13781.24|13901.92|13781.92|13902.14|13782.14|13900.93|13780.93|10
1646589920000|2022-03-06 18:05:20|13901.97|13781.97|13903.57|13783.57|13903.57|13783.57|13901.92|13781.92|9
1646589930000|2022-03-06 18:05:30|13903.59|13783.59|13903.34|13783.34|13903.6|13783.6|13902.94|13782.94|9
1646589940000|2022-03-06 18:05:40|13903.09|13783.09|13902.59|13782.59|13903.09|13783.09|13902.51|13782.51|9
1646589950000|2022-03-06 18:05:50|13902.55|13782.55|13902.45|13782.45|13902.55|13782.55|13902.31|13782.31|9
1646589960000|2022-03-06 18:06:00|13902.41|13782.41|13906.04|13786.04|13906.04|13786.04|13902.41|13782.41|10
1646589970000|2022-03-06 18:06:10|13906.1|13786.1|13907.38|13787.38|13907.38|13787.38|13905.81|13785.81|9
1646589980000|2022-03-06 18:06:20|13907.19|13787.19|13906.37|13786.37|13907.26|13787.26|13906.2|13786.2|7
1646589990000|2022-03-06 18:06:30|13906.35|13786.35|13906.24|13786.24|13906.48|13786.48|13906.21|13786.21|9
1646590000000|2022-03-06 18:06:40|13906.43|13786.43|13906.8|13786.8|13906.88|13786.88|13906.11|13786.11|9
1646590010000|2022-03-06 18:06:50|13906.79|13786.79|13906.38|13786.38|13906.79|13786.79|13906.22|13786.22|7
1646590020000|2022-03-06 18:07:00|13906.34|13786.34|13907.47|13787.47|13907.83|13787.83|13906.34|13786.34|7
1646590030000|2022-03-06 18:07:10|13907.97|13787.97|13909.42|13789.42|13909.46|13789.46|13907.97|13787.97|8
1646590040000|2022-03-06 18:07:20|13909.67|13789.67|13909.57|13789.57|13910.16|13790.16|13909.57|13789.57|8
1646590050000|2022-03-06 18:07:30|13909.56|13789.56|13910.68|13790.68|13910.68|13790.68|13909.56|13789.56|8
1646590060000|2022-03-06 18:07:40|13911.44|13791.44|13913.74|13793.74|13913.74|13793.74|13911.44|13791.44|10
1646590070000|2022-03-06 18:07:50|13913.77|13793.77|13914.05|13794.05|13914.24|13794.24|13913.74|13793.74|10
1646590080000|2022-03-06 18:08:00|13914.02|13794.02|13914.18|13794.18|13914.24|13794.24|13913.83|13793.83|9
1646590090000|2022-03-06 18:08:10|13914.12|13794.12|13914.23|13794.23|13914.28|13794.28|13914.12|13794.12|5
1646590100000|2022-03-06 18:08:20|13914.36|13794.36|13915.28|13795.28|13915.28|13795.28|13914.36|13794.36|8
1646590110000|2022-03-06 18:08:30|13915.38|13795.38|13915.84|13795.84|13915.84|13795.84|13915.38|13795.38|10
1646590120000|2022-03-06 18:08:40|13915.87|13795.87|13917.43|13797.43|13917.43|13797.43|13915.87|13795.87|9
1646590130000|2022-03-06 18:08:50|13917.51|13797.51|13918.44|13798.44|13918.96|13798.96|13917.51|13797.51|10
1646590140000|2022-03-06 18:09:00|13918.81|13798.81|13921.53|13801.53|13921.53|13801.53|13918.77|13798.77|10
1646590150000|2022-03-06 18:09:10|13921.88|13801.88|13923.87|13803.87|13923.87|13803.87|13921.88|13801.88|10
1646590160000|2022-03-06 18:09:20|13924.49|13804.49|13931.79|13811.79|13931.79|13811.79|13924.49|13804.49|10
1646590170000|2022-03-06 18:09:30|13932.18|13812.18|13937.38|13817.38|13937.38|13817.38|13932.18|13812.18|7
1646590180000|2022-03-06 18:09:40|13937.65|13817.65|13939.23|13819.23|13939.23|13819.23|13937.65|13817.65|10
1646590190000|2022-03-06 18:09:50|13939.29|13819.29|13940.85|13820.85|13940.97|13820.97|13938.74|13818.74|8
1646590200000|2022-03-06 18:10:00|13940.92|13820.92|13941.23|13821.23|13941.54|13821.54|13940.92|13820.92|9
1646590210000|2022-03-06 18:10:10|13941.28|13821.28|13939.55|13819.55|13942.04|13822.04|13939.55|13819.55|10
1646590220000|2022-03-06 18:10:20|13939.47|13819.47|13938.94|13818.94|13940.48|13820.48|13938.94|13818.94|8
1646590230000|2022-03-06 18:10:30|13937.73|13817.73|13937.29|13817.29|13937.84|13817.84|13937.04|13817.04|10
1646590240000|2022-03-06 18:10:40|13937.45|13817.45|13938.3|13818.3|13938.51|13818.51|13937.45|13817.45|9
1646590250000|2022-03-06 18:10:50|13938.13|13818.13|13937.66|13817.66|13938.13|13818.13|13937.66|13817.66|7
1646590260000|2022-03-06 18:11:00|13936.84|13816.84|13936.68|13816.68|13936.84|13816.84|13936.47|13816.47|8
1646590270000|2022-03-06 18:11:10|13936.38|13816.38|13934.9|13814.9|13936.54|13816.54|13934.9|13814.9|9
1646590280000|2022-03-06 18:11:20|13934.93|13814.93|13934.83|13814.83|13935.07|13815.07|13934.47|13814.47|10
1646590290000|2022-03-06 18:11:30|13934.79|13814.79|13935.44|13815.44|13935.44|13815.44|13934.78|13814.78|8
1646590300000|2022-03-06 18:11:40|13935.52|13815.52|13937.45|13817.45|13937.51|13817.51|13935.52|13815.52|9
1646590310000|2022-03-06 18:11:50|13937.62|13817.62|13938.57|13818.57|13938.57|13818.57|13937.5|13817.5|10
1646590320000|2022-03-06 18:12:00|13938.39|13818.39|13941.13|13821.13|13941.13|13821.13|13938.16|13818.16|10
1646590330000|2022-03-06 18:12:10|13943.16|13823.16|13942.99|13822.99|13943.16|13823.16|13942.99|13822.99|5
1646590340000|2022-03-06 18:12:20|13943.75|13823.75|13943.79|13823.79|13943.85|13823.85|13943.57|13823.57|8
1646590350000|2022-03-06 18:12:30|13943.18|13823.18|13943.09|13823.09|13943.2|13823.2|13943.02|13823.02|9
1646590360000|2022-03-06 18:12:40|13943.1|13823.1|13943.36|13823.36|13943.48|13823.48|13943.05|13823.05|7
1646590370000|2022-03-06 18:12:50|13943.31|13823.31|13944.37|13824.37|13944.47|13824.47|13943.31|13823.31|9
1646590380000|2022-03-06 18:13:00|13944.63|13824.63|13945.18|13825.18|13945.18|13825.18|13944.63|13824.63|9
1646590390000|2022-03-06 18:13:10|13945.37|13825.37|13947.1|13827.1|13947.59|13827.59|13945.37|13825.37|9
1646590400000|2022-03-06 18:13:20|13946.94|13826.94|13947.59|13827.59|13947.82|13827.82|13946.94|13826.94|10
1646590410000|2022-03-06 18:13:30|13947.58|13827.58|13945.19|13825.19|13947.58|13827.58|13945.19|13825.19|9
1646590420000|2022-03-06 18:13:40|13944.39|13824.39|13940.17|13820.17|13944.39|13824.39|13940.17|13820.17|10
1646590430000|2022-03-06 18:13:50|13940.24|13820.24|13940.06|13820.06|13941.07|13821.07|13940.06|13820.06|10
1646590440000|2022-03-06 18:14:00|13940.07|13820.07|13940.83|13820.83|13941.09|13821.09|13939.85|13819.85|10
1646590450000|2022-03-06 18:14:10|13941.26|13821.26|13941.47|13821.47|13941.54|13821.54|13941.1|13821.1|8
1646590460000|2022-03-06 18:14:20|13942.19|13822.19|13942.37|13822.37|13942.37|13822.37|13942.08|13822.08|10
1646590470000|2022-03-06 18:14:30|13942.4|13822.4|13942.04|13822.04|13942.73|13822.73|13941.99|13821.99|10
1646590480000|2022-03-06 18:14:40|13941.64|13821.64|13940.68|13820.68|13941.64|13821.64|13940.68|13820.68|9
1646590490000|2022-03-06 18:14:50|13940.46|13820.46|13939.93|13819.93|13940.46|13820.46|13939.27|13819.27|9
1646590500000|2022-03-06 18:15:00|13939.83|13819.83|13940.17|13820.17|13940.23|13820.23|13939.83|13819.83|8
1646590510000|2022-03-06 18:15:10|13940.44|13820.44|13940.3|13820.3|13940.96|13820.96|13940.3|13820.3|8
1646590520000|2022-03-06 18:15:20|13939.93|13819.93|13940.17|13820.17|13940.34|13820.34|13939.73|13819.73|8
1646590530000|2022-03-06 18:15:30|13940.05|13820.05|13940.23|13820.23|13940.23|13820.23|13939.88|13819.88|10
1646590540000|2022-03-06 18:15:40|13940.29|13820.29|13940.28|13820.28|13940.32|13820.32|13939.53|13819.53|10
1646590550000|2022-03-06 18:15:50|13940.17|13820.17|13940.71|13820.71|13940.73|13820.73|13940.15|13820.15|10
1646590560000|2022-03-06 18:16:00|13940.48|13820.48|13939.86|13819.86|13940.59|13820.59|13939.86|13819.86|10
1646590570000|2022-03-06 18:16:10|13939.53|13819.53|13937.41|13817.41|13939.53|13819.53|13937.41|13817.41|9
1646590580000|2022-03-06 18:16:20|13937.44|13817.44|13935.05|13815.05|13937.44|13817.44|13934.96|13814.96|10
1646590590000|2022-03-06 18:16:30|13935|13815|13934.04|13814.04|13935.29|13815.29|13933.49|13813.49|10
1646590600000|2022-03-06 18:16:40|13934.22|13814.22|13934.27|13814.27|13935.02|13815.02|13933.88|13813.88|10
1646590610000|2022-03-06 18:16:50|13934.42|13814.42|13933.81|13813.81|13934.42|13814.42|13933.68|13813.68|9
1646590620000|2022-03-06 18:17:00|13933.75|13813.75|13933.15|13813.15|13934.05|13814.05|13933.01|13813.01|9
1646590630000|2022-03-06 18:17:10|13933.11|13813.11|13932.37|13812.37|13933.11|13813.11|13932.24|13812.24|10
1646590640000|2022-03-06 18:17:20|13932.68|13812.68|13932.44|13812.44|13932.69|13812.69|13932.38|13812.38|10
1646590650000|2022-03-06 18:17:30|13932.7|13812.7|13933.3|13813.3|13933.34|13813.34|13932.7|13812.7|8
1646590660000|2022-03-06 18:17:40|13932.99|13812.99|13931.3|13811.3|13932.99|13812.99|13931.3|13811.3|9
1646590670000|2022-03-06 18:17:50|13930.98|13810.98|13933.55|13813.55|13933.55|13813.55|13930.98|13810.98|9
1646590680000|2022-03-06 18:18:00|13933.75|13813.75|13933.66|13813.66|13933.96|13813.96|13933.25|13813.25|9
1646590690000|2022-03-06 18:18:10|13933.97|13813.97|13933.7|13813.7|13933.97|13813.97|13933.59|13813.59|8
1646590700000|2022-03-06 18:18:20|13933.95|13813.95|13933.94|13813.94|13934.03|13814.03|13933.85|13813.85|5
1646590710000|2022-03-06 18:18:30|13933.93|13813.93|13932.11|13812.11|13933.98|13813.98|13931.62|13811.62|10
1646590720000|2022-03-06 18:18:40|13932.08|13812.08|13934.62|13814.62|13934.62|13814.62|13932.08|13812.08|10
1646590730000|2022-03-06 18:18:50|13935.14|13815.14|13938.17|13818.17|13938.17|13818.17|13935.14|13815.14|9
1646590740000|2022-03-06 18:19:00|13937.99|13817.99|13938.59|13818.59|13938.59|13818.59|13937.09|13817.09|9
1646590750000|2022-03-06 18:19:10|13939.38|13819.38|13942.72|13822.72|13943.21|13823.21|13939.38|13819.38|10
1646590760000|2022-03-06 18:19:20|13942.82|13822.82|13943.19|13823.19|13943.55|13823.55|13942.66|13822.66|10
1646590770000|2022-03-06 18:19:30|13943.28|13823.28|13943.71|13823.71|13943.76|13823.76|13942.96|13822.96|10
1646590780000|2022-03-06 18:19:40|13943.75|13823.75|13944.26|13824.26|13945.07|13825.07|13943.75|13823.75|7
1646590790000|2022-03-06 18:19:50|13945.5|13825.5|13948.2|13828.2|13948.26|13828.26|13945.5|13825.5|9
1646590800000|2022-03-06 18:20:00|13948.4|13828.4|13950.62|13830.62|13950.68|13830.68|13948.4|13828.4|10
1646590810000|2022-03-06 18:20:10|13950.65|13830.65|13949.82|13829.82|13950.65|13830.65|13949.31|13829.31|10
1646590820000|2022-03-06 18:20:20|13949.77|13829.77|13950.63|13830.63|13950.68|13830.68|13949.77|13829.77|10
1646590830000|2022-03-06 18:20:30|13950.89|13830.89|13947.92|13827.92|13950.95|13830.95|13947.92|13827.92|9
1646590840000|2022-03-06 18:20:40|13947.56|13827.56|13946.02|13826.02|13947.65|13827.65|13946.02|13826.02|10
1646590850000|2022-03-06 18:20:50|13946.11|13826.11|13944.7|13824.7|13946.32|13826.32|13944.38|13824.38|10
1646590860000|2022-03-06 18:21:00|13944.73|13824.73|13942.6|13822.6|13944.73|13824.73|13942.5|13822.5|10
1646590870000|2022-03-06 18:21:10|13942.01|13822.01|13942.94|13822.94|13942.94|13822.94|13941.49|13821.49|10
1646590880000|2022-03-06 18:21:20|13943.16|13823.16|13944.59|13824.59|13944.59|13824.59|13943.16|13823.16|10
1646590890000|2022-03-06 18:21:30|13945.21|13825.21|13945.06|13825.06|13945.34|13825.34|13944.66|13824.66|10
1646590900000|2022-03-06 18:21:40|13944.74|13824.74|13944.41|13824.41|13944.74|13824.74|13944.22|13824.22|10
1646590910000|2022-03-06 18:21:50|13944.43|13824.43|13944.53|13824.53|13944.82|13824.82|13944.43|13824.43|8
1646590920000|2022-03-06 18:22:00|13944.49|13824.49|13942.37|13822.37|13944.53|13824.53|13942.37|13822.37|10
1646590930000|2022-03-06 18:22:10|13942.21|13822.21|13939.3|13819.3|13942.21|13822.21|13939.15|13819.15|10
1646590940000|2022-03-06 18:22:20|13938.61|13818.61|13937.89|13817.89|13938.61|13818.61|13937.89|13817.89|8
1646590950000|2022-03-06 18:22:30|13937.99|13817.99|13942.77|13822.77|13942.96|13822.96|13937.99|13817.99|9
1646590960000|2022-03-06 18:22:40|13942.62|13822.62|13942.41|13822.41|13942.97|13822.97|13942.35|13822.35|9
1646590970000|2022-03-06 18:22:50|13942.24|13822.24|13941.31|13821.31|13942.24|13822.24|13941.26|13821.26|10
1646590980000|2022-03-06 18:23:00|13941.32|13821.32|13941.57|13821.57|13941.57|13821.57|13941.19|13821.19|7
1646590990000|2022-03-06 18:23:10|13941.53|13821.53|13940.58|13820.58|13941.53|13821.53|13940.39|13820.39|10
1646591000000|2022-03-06 18:23:20|13940.36|13820.36|13940.47|13820.47|13940.58|13820.58|13940.1|13820.1|10
1646591010000|2022-03-06 18:23:30|13941.79|13821.79|13942.7|13822.7|13943.05|13823.05|13941.79|13821.79|9
1646591020000|2022-03-06 18:23:40|13942.8|13822.8|13942.59|13822.59|13942.89|13822.89|13942.5|13822.5|9
1646591030000|2022-03-06 18:23:50|13942.48|13822.48|13943.97|13823.97|13943.97|13823.97|13942.45|13822.45|10
1646591040000|2022-03-06 18:24:00|13944.21|13824.21|13944.2|13824.2|13944.21|13824.21|13944|13824|8
1646591050000|2022-03-06 18:24:10|13944.27|13824.27|13944.93|13824.93|13944.93|13824.93|13944.27|13824.27|9
1646591060000|2022-03-06 18:24:20|13944.57|13824.57|13944.91|13824.91|13944.91|13824.91|13944.57|13824.57|8
1646591070000|2022-03-06 18:24:30|13944.97|13824.97|13944.93|13824.93|13945.01|13825.01|13944.85|13824.85|8
1646591080000|2022-03-06 18:24:40|13944.84|13824.84|13944.97|13824.97|13945.14|13825.14|13944.45|13824.45|9
1646591090000|2022-03-06 18:24:50|13945.13|13825.13|13944.65|13824.65|13945.41|13825.41|13944.65|13824.65|9
1646591100000|2022-03-06 18:25:00|13944.63|13824.63|13944.19|13824.19|13944.63|13824.63|13944.09|13824.09|10
1646591110000|2022-03-06 18:25:10|13944.11|13824.11|13944.21|13824.21|13944.43|13824.43|13944.01|13824.01|9
1646591120000|2022-03-06 18:25:20|13944.29|13824.29|13943.34|13823.34|13944.3|13824.3|13943.34|13823.34|10
1646591130000|2022-03-06 18:25:30|13943.24|13823.24|13942.98|13822.98|13943.29|13823.29|13942.64|13822.64|7
1646591140000|2022-03-06 18:25:40|13943.01|13823.01|13942.41|13822.41|13943.01|13823.01|13942.27|13822.27|7
1646591150000|2022-03-06 18:25:50|13942.31|13822.31|13942.54|13822.54|13942.64|13822.64|13942.29|13822.29|10
1646591160000|2022-03-06 18:26:00|13942.13|13822.13|13942.58|13822.58|13942.69|13822.69|13942.13|13822.13|9
1646591170000|2022-03-06 18:26:10|13942.59|13822.59|13940.73|13820.73|13942.59|13822.59|13940.73|13820.73|8
1646591180000|2022-03-06 18:26:20|13940.49|13820.49|13938.6|13818.6|13940.49|13820.49|13938.47|13818.47|8
1646591190000|2022-03-06 18:26:30|13938.65|13818.65|13939.04|13819.04|13939.04|13819.04|13938.57|13818.57|9
1646591200000|2022-03-06 18:26:40|13939.08|13819.08|13939.61|13819.61|13939.61|13819.61|13938.82|13818.82|9
1646591210000|2022-03-06 18:26:50|13939.89|13819.89|13938.16|13818.16|13939.89|13819.89|13938.12|13818.12|10
1646591220000|2022-03-06 18:27:00|13938.21|13818.21|13936.41|13816.41|13938.21|13818.21|13936.41|13816.41|10
1646591230000|2022-03-06 18:27:10|13936.36|13816.36|13935.83|13815.83|13936.54|13816.54|13935.83|13815.83|8
1646591240000|2022-03-06 18:27:20|13935.58|13815.58|13932.24|13812.24|13935.58|13815.58|13932.24|13812.24|10
1646591250000|2022-03-06 18:27:30|13931.8|13811.8|13931.38|13811.38|13931.8|13811.8|13931.19|13811.19|10
1646591260000|2022-03-06 18:27:40|13931.48|13811.48|13930.92|13810.92|13931.48|13811.48|13930.89|13810.89|10
1646591270000|2022-03-06 18:27:50|13930.93|13810.93|13930.99|13810.99|13931.39|13811.39|13930.93|13810.93|10
1646591280000|2022-03-06 18:28:00|13931.16|13811.16|13930.69|13810.69|13931.16|13811.16|13930.25|13810.25|10
1646591290000|2022-03-06 18:28:10|13930.7|13810.7|13930.95|13810.95|13931.16|13811.16|13930.7|13810.7|10
1646591300000|2022-03-06 18:28:20|13930.91|13810.91|13929.86|13809.86|13930.91|13810.91|13929.84|13809.84|7
1646591310000|2022-03-06 18:28:30|13929.99|13809.99|13930.38|13810.38|13930.38|13810.38|13929.99|13809.99|9
1646591320000|2022-03-06 18:28:40|13929.74|13809.74|13927.76|13807.76|13929.74|13809.74|13927.76|13807.76|10
1646591330000|2022-03-06 18:28:50|13927.52|13807.52|13923.07|13803.07|13927.52|13807.52|13923.07|13803.07|10
1646591340000|2022-03-06 18:29:00|13922.88|13802.88|13921.7|13801.7|13922.88|13802.88|13921.7|13801.7|10
1646591350000|2022-03-06 18:29:10|13921.71|13801.71|13922.37|13802.37|13922.76|13802.76|13921.71|13801.71|9
1646591360000|2022-03-06 18:29:20|13922.24|13802.24|13922.63|13802.63|13923.35|13803.35|13922.24|13802.24|10
1646591370000|2022-03-06 18:29:30|13922.68|13802.68|13923.51|13803.51|13923.51|13803.51|13922.68|13802.68|7
1646591380000|2022-03-06 18:29:40|13923.78|13803.78|13925.25|13805.25|13925.25|13805.25|13923.78|13803.78|9
1646591390000|2022-03-06 18:29:50|13925.58|13805.58|13926.41|13806.41|13926.41|13806.41|13925.58|13805.58|10
1646591400000|2022-03-06 18:30:00|13926.79|13806.79|13926.52|13806.52|13926.9|13806.9|13926.52|13806.52|8
1646591410000|2022-03-06 18:30:10|13926.45|13806.45|13926.41|13806.41|13926.75|13806.75|13926.41|13806.41|9
1646591420000|2022-03-06 18:30:20|13926.04|13806.04|13924.62|13804.62|13926.04|13806.04|13924.5|13804.5|10
1646591430000|2022-03-06 18:30:30|13924.58|13804.58|13925.21|13805.21|13925.21|13805.21|13924.31|13804.31|8
1646591440000|2022-03-06 18:30:40|13925.3|13805.3|13924.37|13804.37|13925.3|13805.3|13924.35|13804.35|10
1646591450000|2022-03-06 18:30:50|13924.38|13804.38|13924.51|13804.51|13924.78|13804.78|13924.38|13804.38|8
1646591460000|2022-03-06 18:31:00|13924.47|13804.47|13923.26|13803.26|13924.47|13804.47|13923.26|13803.26|8
1646591470000|2022-03-06 18:31:10|13923.23|13803.23|13923.78|13803.78|13924.08|13804.08|13923.04|13803.04|8
1646591480000|2022-03-06 18:31:20|13923.67|13803.67|13923.9|13803.9|13924|13804|13923.67|13803.67|9
1646591490000|2022-03-06 18:31:30|13924.38|13804.38|13924.75|13804.75|13924.75|13804.75|13924.06|13804.06|10
1646591500000|2022-03-06 18:31:40|13924.74|13804.74|13923.25|13803.25|13924.74|13804.74|13923.25|13803.25|10
1646591510000|2022-03-06 18:31:50|13923.19|13803.19|13919.98|13799.98|13923.19|13803.19|13919.98|13799.98|10
1646591520000|2022-03-06 18:32:00|13919.95|13799.95|13917.49|13797.49|13919.95|13799.95|13917.03|13797.03|10
1646591530000|2022-03-06 18:32:10|13917.27|13797.27|13919|13799|13919|13799|13917.27|13797.27|9
1646591540000|2022-03-06 18:32:20|13919.27|13799.27|13919.34|13799.34|13919.44|13799.44|13917.72|13797.72|10
1646591550000|2022-03-06 18:32:30|13919.12|13799.12|13918.47|13798.47|13919.39|13799.39|13918.47|13798.47|10
1646591560000|2022-03-06 18:32:40|13918.69|13798.69|13918.19|13798.19|13919.19|13799.19|13918.04|13798.04|9
1646591570000|2022-03-06 18:32:50|13918.16|13798.16|13918.14|13798.14|13918.6|13798.6|13918.14|13798.14|8
1646591580000|2022-03-06 18:33:00|13918.31|13798.31|13919.75|13799.75|13920.02|13800.02|13918.31|13798.31|10
1646591590000|2022-03-06 18:33:10|13919.86|13799.86|13919.76|13799.76|13920.06|13800.06|13919.76|13799.76|8
1646591600000|2022-03-06 18:33:20|13920.13|13800.13|13918.22|13798.22|13920.13|13800.13|13918.07|13798.07|10
1646591610000|2022-03-06 18:33:30|13918.19|13798.19|13917.82|13797.82|13918.19|13798.19|13917.82|13797.82|9
1646591620000|2022-03-06 18:33:40|13917.78|13797.78|13916.81|13796.81|13918.09|13798.09|13916.81|13796.81|10
1646591630000|2022-03-06 18:33:50|13916.77|13796.77|13917.07|13797.07|13917.07|13797.07|13916.69|13796.69|8
1646591640000|2022-03-06 18:34:00|13917.11|13797.11|13917.98|13797.98|13918.28|13798.28|13917.11|13797.11|10
1646591650000|2022-03-06 18:34:10|13918.36|13798.36|13918.47|13798.47|13918.76|13798.76|13918.36|13798.36|10
1646591660000|2022-03-06 18:34:20|13918.26|13798.26|13917.82|13797.82|13918.26|13798.26|13917.82|13797.82|9
1646591670000|2022-03-06 18:34:30|13917.59|13797.59|13916.39|13796.39|13917.59|13797.59|13916.39|13796.39|8
1646591680000|2022-03-06 18:34:40|13916.58|13796.58|13913.16|13793.16|13916.58|13796.58|13913.16|13793.16|10
1646591690000|2022-03-06 18:34:50|13913.28|13793.28|13912.57|13792.57|13913.5|13793.5|13912.35|13792.35|8
1646591700000|2022-03-06 18:35:00|13912.58|13792.58|13912.16|13792.16|13912.89|13792.89|13912.08|13792.08|10
1646591710000|2022-03-06 18:35:10|13911.52|13791.52|13910.97|13790.97|13911.52|13791.52|13910.85|13790.85|9
1646591720000|2022-03-06 18:35:20|13910.58|13790.58|13901.29|13781.29|13910.58|13790.58|13901.29|13781.29|8
1646591730000|2022-03-06 18:35:30|13901.63|13781.63|13897.83|13777.83|13901.63|13781.63|13897.83|13777.83|10
1646591740000|2022-03-06 18:35:40|13897.89|13777.89|13896.38|13776.38|13897.89|13777.89|13896.38|13776.38|8
1646591750000|2022-03-06 18:35:50|13896.11|13776.11|13893.7|13773.7|13896.23|13776.23|13893.63|13773.63|8
1646591760000|2022-03-06 18:36:00|13893.1|13773.1|13892.14|13772.14|13893.13|13773.13|13892.14|13772.14|10
1646591770000|2022-03-06 18:36:10|13892.18|13772.18|13892.01|13772.01|13892.18|13772.18|13891.72|13771.72|8
1646591780000|2022-03-06 18:36:20|13892.04|13772.04|13887.62|13767.62|13892.09|13772.09|13887.62|13767.62|10
1646591790000|2022-03-06 18:36:30|13885.62|13765.62|13886.85|13766.85|13886.85|13766.85|13885.62|13765.62|8
1646591800000|2022-03-06 18:36:40|13886.73|13766.73|13887.55|13767.55|13888.16|13768.16|13886.71|13766.71|10
1646591810000|2022-03-06 18:36:50|13887.22|13767.22|13892.24|13772.24|13892.24|13772.24|13887.22|13767.22|10
1646591820000|2022-03-06 18:37:00|13892.1|13772.1|13893.06|13773.06|13893.72|13773.72|13892.08|13772.08|10
1646591830000|2022-03-06 18:37:10|13893.1|13773.1|13893.58|13773.58|13893.58|13773.58|13892.81|13772.81|8
1646591840000|2022-03-06 18:37:20|13893.65|13773.65|13893.05|13773.05|13893.96|13773.96|13893.05|13773.05|8
1646591850000|2022-03-06 18:37:30|13893.02|13773.02|13892.81|13772.81|13893.03|13773.03|13891.99|13771.99|10
1646591860000|2022-03-06 18:37:40|13892.97|13772.97|13894.15|13774.15|13894.18|13774.18|13892.97|13772.97|10
1646591870000|2022-03-06 18:37:50|13894.09|13774.09|13895.36|13775.36|13895.36|13775.36|13894.09|13774.09|10
1646591880000|2022-03-06 18:38:00|13895.33|13775.33|13896.96|13776.96|13896.98|13776.98|13895.33|13775.33|8
1646591890000|2022-03-06 18:38:10|13897.25|13777.25|13898.41|13778.41|13899.15|13779.15|13897.25|13777.25|9
1646591900000|2022-03-06 18:38:20|13901.85|13781.85|13903.48|13783.48|13903.65|13783.65|13900.69|13780.69|10
1646591910000|2022-03-06 18:38:30|13903.4|13783.4|13904.21|13784.21|13904.55|13784.55|13903.4|13783.4|10
1646591920000|2022-03-06 18:38:40|13904.2|13784.2|13905.14|13785.14|13905.18|13785.18|13904.19|13784.19|10
1646591930000|2022-03-06 18:38:50|13904.26|13784.26|13899.93|13779.93|13904.26|13784.26|13899.87|13779.87|10
1646591940000|2022-03-06 18:39:00|13899.78|13779.78|13894.21|13774.21|13899.78|13779.78|13894.21|13774.21|9
1646591950000|2022-03-06 18:39:10|13894.11|13774.11|13893.62|13773.62|13894.22|13774.22|13893.62|13773.62|9
1646591960000|2022-03-06 18:39:20|13893.6|13773.6|13886.62|13766.62|13893.6|13773.6|13886.62|13766.62|9
1646591970000|2022-03-06 18:39:30|13886.3|13766.3|13883.49|13763.49|13886.3|13766.3|13883.06|13763.06|10
1646591980000|2022-03-06 18:39:40|13883.1|13763.1|13881.82|13761.82|13883.13|13763.13|13881.82|13761.82|9
1646591990000|2022-03-06 18:39:50|13881.34|13761.34|13882.56|13762.56|13882.71|13762.71|13881.34|13761.34|9
1646592000000|2022-03-06 18:40:00|13882.55|13762.55|13882.98|13762.98|13882.98|13762.98|13882.08|13762.08|10
1646592010000|2022-03-06 18:40:10|13878.42|13758.42|13860.7|13740.7|13878.42|13758.42|13860.7|13740.7|10
1646592020000|2022-03-06 18:40:20|13860.25|13740.25|13857.11|13737.11|13860.25|13740.25|13856.94|13736.94|10
1646592030000|2022-03-06 18:40:30|13857.19|13737.19|13858.03|13738.03|13858.23|13738.23|13857.19|13737.19|10
1646592040000|2022-03-06 18:40:40|13857.82|13737.82|13859.96|13739.96|13859.96|13739.96|13857.82|13737.82|9
1646592050000|2022-03-06 18:40:50|13860.55|13740.55|13859.18|13739.18|13860.55|13740.55|13858.86|13738.86|9
1646592060000|2022-03-06 18:41:00|13859.06|13739.06|13857|13737|13859.06|13739.06|13857|13737|10
1646592070000|2022-03-06 18:41:10|13856.87|13736.87|13855.41|13735.41|13856.87|13736.87|13855.41|13735.41|8
1646592080000|2022-03-06 18:41:20|13855.19|13735.19|13856.08|13736.08|13856.51|13736.51|13854.81|13734.81|10
1646592090000|2022-03-06 18:41:30|13856.35|13736.35|13855.99|13735.99|13856.66|13736.66|13855.57|13735.57|9
1646592100000|2022-03-06 18:41:40|13855.6|13735.6|13855.77|13735.77|13855.77|13735.77|13854.98|13734.98|10
1646592110000|2022-03-06 18:41:50|13855.65|13735.65|13848.96|13728.96|13855.88|13735.88|13848.86|13728.86|9
1646592120000|2022-03-06 18:42:00|13848.75|13728.75|13850.5|13730.5|13851.46|13731.46|13848.75|13728.75|10
1646592130000|2022-03-06 18:42:10|13850.13|13730.13|13849.95|13729.95|13850.56|13730.56|13849.92|13729.92|10
1646592140000|2022-03-06 18:42:20|13852.52|13732.52|13854.89|13734.89|13854.97|13734.97|13852.52|13732.52|10
1646592150000|2022-03-06 18:42:30|13855.09|13735.09|13856.1|13736.1|13856.23|13736.23|13855.09|13735.09|9
1646592160000|2022-03-06 18:42:40|13855.99|13735.99|13856.34|13736.34|13857.08|13737.08|13855.08|13735.08|9
1646592170000|2022-03-06 18:42:50|13856.8|13736.8|13857.34|13737.34|13857.34|13737.34|13856.8|13736.8|9
1646592180000|2022-03-06 18:43:00|13857.47|13737.47|13857.71|13737.71|13857.84|13737.84|13857.47|13737.47|10
1646592190000|2022-03-06 18:43:10|13857.74|13737.74|13857.15|13737.15|13857.93|13737.93|13857.15|13737.15|9
1646592200000|2022-03-06 18:43:20|13857.17|13737.17|13856.23|13736.23|13857.23|13737.23|13855.79|13735.79|10
1646592210000|2022-03-06 18:43:30|13856.06|13736.06|13856.09|13736.09|13856.09|13736.09|13854.92|13734.92|10
1646592220000|2022-03-06 18:43:40|13855.93|13735.93|13854.17|13734.17|13855.93|13735.93|13854.17|13734.17|9
1646592230000|2022-03-06 18:43:50|13854.15|13734.15|13852.26|13732.26|13854.15|13734.15|13852.26|13732.26|9
1646592240000|2022-03-06 18:44:00|13852.17|13732.17|13851.26|13731.26|13852.34|13732.34|13851.26|13731.26|7
1646592250000|2022-03-06 18:44:10|13851.04|13731.04|13851.19|13731.19|13851.4|13731.4|13850.65|13730.65|10
1646592260000|2022-03-06 18:44:20|13851.11|13731.11|13846.86|13726.86|13851.59|13731.59|13846.86|13726.86|9
1646592270000|2022-03-06 18:44:30|13846.24|13726.24|13840.55|13720.55|13846.24|13726.24|13840.5|13720.5|10
1646592280000|2022-03-06 18:44:40|13840.49|13720.49|13840.88|13720.88|13840.88|13720.88|13840.06|13720.06|8
1646592290000|2022-03-06 18:44:50|13840.04|13720.04|13839.96|13719.96|13840.27|13720.27|13839.78|13719.78|9
1646592300000|2022-03-06 18:45:00|13840.02|13720.02|13839.6|13719.6|13840.02|13720.02|13839.6|13719.6|10
1646592310000|2022-03-06 18:45:10|13839.26|13719.26|13839.04|13719.04|13839.59|13719.59|13839.04|13719.04|9
1646592320000|2022-03-06 18:45:20|13839.36|13719.36|13839.25|13719.25|13839.64|13719.64|13839.25|13719.25|6
1646592330000|2022-03-06 18:45:30|13839.39|13719.39|13840.14|13720.14|13840.14|13720.14|13839.25|13719.25|8
1646592340000|2022-03-06 18:45:40|13840.05|13720.05|13839.36|13719.36|13840.46|13720.46|13839.27|13719.27|10
1646592350000|2022-03-06 18:45:50|13839.51|13719.51|13840.06|13720.06|13840.06|13720.06|13838.78|13718.78|10
1646592360000|2022-03-06 18:46:00|13839.97|13719.97|13838.27|13718.27|13839.97|13719.97|13838.27|13718.27|10
1646592370000|2022-03-06 18:46:10|13838.4|13718.4|13834.87|13714.87|13838.4|13718.4|13834.08|13714.08|10
1646592380000|2022-03-06 18:46:20|13833.64|13713.64|13825.23|13705.23|13833.64|13713.64|13825.21|13705.21|10
1646592390000|2022-03-06 18:46:30|13824.69|13704.69|13820.28|13700.28|13824.69|13704.69|13820.26|13700.26|10
1646592400000|2022-03-06 18:46:40|13820.89|13700.89|13820.33|13700.33|13821.65|13701.65|13819.77|13699.77|10
1646592410000|2022-03-06 18:46:50|13820.29|13700.29|13817.06|13697.06|13820.29|13700.29|13816.24|13696.24|10
1646592420000|2022-03-06 18:47:00|13816.87|13696.87|13818.69|13698.69|13818.69|13698.69|13816.34|13696.34|10
1646592430000|2022-03-06 18:47:10|13818.71|13698.71|13820.35|13700.35|13820.51|13700.51|13818.71|13698.71|10
1646592440000|2022-03-06 18:47:20|13820.52|13700.52|13820.61|13700.61|13820.68|13700.68|13820.38|13700.38|9
1646592450000|2022-03-06 18:47:30|13820.7|13700.7|13822.64|13702.64|13822.64|13702.64|13820.7|13700.7|10
1646592460000|2022-03-06 18:47:40|13823.12|13703.12|13825.44|13705.44|13825.44|13705.44|13823.12|13703.12|10
1646592470000|2022-03-06 18:47:50|13825.37|13705.37|13827.96|13707.96|13827.96|13707.96|13825.25|13705.25|10
1646592480000|2022-03-06 18:48:00|13828.13|13708.13|13827.99|13707.99|13828.24|13708.24|13827.39|13707.39|10
1646592490000|2022-03-06 18:48:10|13827.45|13707.45|13824.19|13704.19|13827.45|13707.45|13824.19|13704.19|10
1646592500000|2022-03-06 18:48:20|13824.23|13704.23|13822.06|13702.06|13824.62|13704.62|13822.06|13702.06|10
1646592510000|2022-03-06 18:48:30|13822.09|13702.09|13823.22|13703.22|13823.42|13703.42|13822.09|13702.09|10
1646592520000|2022-03-06 18:48:40|13823.31|13703.31|13822.02|13702.02|13823.31|13703.31|13822.02|13702.02|5
1646592530000|2022-03-06 18:48:50|13822.25|13702.25|13825.79|13705.79|13825.79|13705.79|13822.25|13702.25|10
1646592540000|2022-03-06 18:49:00|13825.73|13705.73|13825.83|13705.83|13826.73|13706.73|13825.73|13705.73|8
1646592550000|2022-03-06 18:49:10|13825.92|13705.92|13827.98|13707.98|13827.98|13707.98|13825.92|13705.92|10
1646592560000|2022-03-06 18:49:20|13827.87|13707.87|13826.06|13706.06|13827.87|13707.87|13826.06|13706.06|10
1646592570000|2022-03-06 18:49:30|13826.02|13706.02|13823.79|13703.79|13826.02|13706.02|13823.79|13703.79|10
1646592580000|2022-03-06 18:49:40|13823.87|13703.87|13821.8|13701.8|13823.87|13703.87|13821.8|13701.8|10
1646592590000|2022-03-06 18:49:50|13821.88|13701.88|13821.67|13701.67|13822.25|13702.25|13821.65|13701.65|10
1646592600000|2022-03-06 18:50:00|13821.56|13701.56|13819.96|13699.96|13821.56|13701.56|13819.96|13699.96|9
1646592610000|2022-03-06 18:50:10|13820.01|13700.01|13823.73|13703.73|13823.73|13703.73|13820.01|13700.01|10
1646592620000|2022-03-06 18:50:20|13824.16|13704.16|13826.23|13706.23|13826.48|13706.48|13824.16|13704.16|10
1646592630000|2022-03-06 18:50:30|13826.71|13706.71|13826.21|13706.21|13826.94|13706.94|13826.08|13706.08|9
1646592640000|2022-03-06 18:50:40|13824.98|13704.98|13824.53|13704.53|13825.44|13705.44|13824.53|13704.53|8
1646592650000|2022-03-06 18:50:50|13825.21|13705.21|13825.76|13705.76|13826.04|13706.04|13825.2|13705.2|9
1646592660000|2022-03-06 18:51:00|13825.98|13705.98|13824.98|13704.98|13826.2|13706.2|13824.98|13704.98|10
1646592670000|2022-03-06 18:51:10|13825.61|13705.61|13824.01|13704.01|13825.72|13705.72|13824.01|13704.01|10
1646592680000|2022-03-06 18:51:20|13823.48|13703.48|13822.86|13702.86|13823.48|13703.48|13822.86|13702.86|6
1646592690000|2022-03-06 18:51:30|13822.9|13702.9|13823.24|13703.24|13824.1|13704.1|13822.9|13702.9|10
1646592700000|2022-03-06 18:51:40|13823.04|13703.04|13824.94|13704.94|13825.03|13705.03|13823.04|13703.04|10
1646592710000|2022-03-06 18:51:50|13825.05|13705.05|13825.45|13705.45|13825.45|13705.45|13824.88|13704.88|9
1646592720000|2022-03-06 18:52:00|13825.23|13705.23|13824.66|13704.66|13825.23|13705.23|13824.66|13704.66|7
1646592730000|2022-03-06 18:52:10|13824.77|13704.77|13826.1|13706.1|13826.1|13706.1|13824.75|13704.75|9
1646592740000|2022-03-06 18:52:20|13826.13|13706.13|13826.68|13706.68|13827.15|13707.15|13826.13|13706.13|10
1646592750000|2022-03-06 18:52:30|13826.83|13706.83|13826.92|13706.92|13827.29|13707.29|13826.83|13706.83|8
1646592760000|2022-03-06 18:52:40|13826.5|13706.5|13826.58|13706.58|13826.58|13706.58|13826.35|13706.35|8
1646592770000|2022-03-06 18:52:50|13826.48|13706.48|13825.17|13705.17|13826.65|13706.65|13825.17|13705.17|9
1646592780000|2022-03-06 18:53:00|13825.45|13705.45|13824.3|13704.3|13825.45|13705.45|13824.3|13704.3|10
1646592790000|2022-03-06 18:53:10|13824.23|13704.23|13822.21|13702.21|13824.23|13704.23|13822.21|13702.21|10
1646592800000|2022-03-06 18:53:20|13821.32|13701.32|13819.68|13699.68|13821.32|13701.32|13819.68|13699.68|10
1646592810000|2022-03-06 18:53:30|13819.54|13699.54|13817.95|13697.95|13819.54|13699.54|13817.95|13697.95|9
1646592820000|2022-03-06 18:53:40|13818.16|13698.16|13818.39|13698.39|13818.51|13698.51|13817.61|13697.61|8
1646592830000|2022-03-06 18:53:50|13818.45|13698.45|13818.7|13698.7|13818.79|13698.79|13818.4|13698.4|10
1646592840000|2022-03-06 18:54:00|13818.66|13698.66|13818.43|13698.43|13818.66|13698.66|13818.42|13698.42|9
1646592850000|2022-03-06 18:54:10|13818.56|13698.56|13819.44|13699.44|13819.44|13699.44|13818.5|13698.5|10
1646592860000|2022-03-06 18:54:20|13819.72|13699.72|13819.64|13699.64|13819.9|13699.9|13819.6|13699.6|9
1646592870000|2022-03-06 18:54:30|13819.47|13699.47|13820.16|13700.16|13820.33|13700.33|13819.31|13699.31|10
1646592880000|2022-03-06 18:54:40|13818.37|13698.37|13816.62|13696.62|13818.37|13698.37|13816.62|13696.62|7
1646592890000|2022-03-06 18:54:50|13816.56|13696.56|13817.4|13697.4|13817.4|13697.4|13815.79|13695.79|8
1646592900000|2022-03-06 18:55:00|13817.58|13697.58|13818.66|13698.66|13818.66|13698.66|13817.58|13697.58|10
1646592910000|2022-03-06 18:55:10|13818.96|13698.96|13819.17|13699.17|13819.43|13699.43|13818.89|13698.89|10
1646592920000|2022-03-06 18:55:20|13819.18|13699.18|13820.19|13700.19|13820.19|13700.19|13819.01|13699.01|9
1646592930000|2022-03-06 18:55:30|13820.42|13700.42|13823.01|13703.01|13823.01|13703.01|13820.39|13700.39|9
1646592940000|2022-03-06 18:55:40|13823.63|13703.63|13824.87|13704.87|13825.27|13705.27|13823.63|13703.63|9
1646592950000|2022-03-06 18:55:50|13824.82|13704.82|13823.75|13703.75|13824.94|13704.94|13823.75|13703.75|9
1646592960000|2022-03-06 18:56:00|13823.76|13703.76|13823.55|13703.55|13824.06|13704.06|13823.55|13703.55|10
1646592970000|2022-03-06 18:56:10|13823.5|13703.5|13824.64|13704.64|13825.29|13705.29|13823.5|13703.5|8
1646592980000|2022-03-06 18:56:20|13824.95|13704.95|13824.7|13704.7|13825.14|13705.14|13824.68|13704.68|8
1646592990000|2022-03-06 18:56:30|13825.29|13705.29|13828.34|13708.34|13828.35|13708.35|13825.16|13705.16|8
1646593000000|2022-03-06 18:56:40|13828.17|13708.17|13831.81|13711.81|13831.81|13711.81|13828.17|13708.17|8
1646593010000|2022-03-06 18:56:50|13831.84|13711.84|13833.27|13713.27|13833.27|13713.27|13831.57|13711.57|9
1646593020000|2022-03-06 18:57:00|13833.2|13713.2|13832.78|13712.78|13833.23|13713.23|13832.5|13712.5|9
1646593030000|2022-03-06 18:57:10|13832.98|13712.98|13833.5|13713.5|13833.5|13713.5|13832.79|13712.79|10
1646593040000|2022-03-06 18:57:20|13833.4|13713.4|13834.19|13714.19|13834.19|13714.19|13833.4|13713.4|7
1646593050000|2022-03-06 18:57:30|13834.04|13714.04|13832.22|13712.22|13834.04|13714.04|13832.22|13712.22|9
1646593060000|2022-03-06 18:57:40|13832.51|13712.51|13831.31|13711.31|13832.51|13712.51|13831.31|13711.31|10
1646593070000|2022-03-06 18:57:50|13831.26|13711.26|13830.13|13710.13|13831.26|13711.26|13830.13|13710.13|9
1646593080000|2022-03-06 18:58:00|13830.25|13710.25|13829.1|13709.1|13830.25|13710.25|13829.08|13709.08|9
1646593090000|2022-03-06 18:58:10|13828.41|13708.41|13830.58|13710.58|13830.58|13710.58|13828.34|13708.34|9
1646593100000|2022-03-06 18:58:20|13831.14|13711.14|13831.15|13711.15|13831.27|13711.27|13830.85|13710.85|10
1646593110000|2022-03-06 18:58:30|13830.89|13710.89|13831.62|13711.62|13831.63|13711.63|13830.53|13710.53|10
1646593120000|2022-03-06 18:58:40|13831.35|13711.35|13830.57|13710.57|13831.74|13711.74|13830.57|13710.57|8
1646593130000|2022-03-06 18:58:50|13830.72|13710.72|13832.15|13712.15|13832.36|13712.36|13830.72|13710.72|9
1646593140000|2022-03-06 18:59:00|13832.08|13712.08|13833.32|13713.32|13833.4|13713.4|13831.5|13711.5|9
1646593150000|2022-03-06 18:59:10|13834.08|13714.08|13835.12|13715.12|13835.12|13715.12|13834.08|13714.08|10
1646593160000|2022-03-06 18:59:20|13836.28|13716.28|13836.9|13716.9|13836.9|13716.9|13836.17|13716.17|9
1646593170000|2022-03-06 18:59:30|13836.85|13716.85|13837.27|13717.27|13837.46|13717.46|13836.65|13716.65|10
1646593180000|2022-03-06 18:59:40|13837.21|13717.21|13837.96|13717.96|13838.42|13718.42|13836.81|13716.81|9
1646593190000|2022-03-06 18:59:50|13838.1|13718.1|13837.44|13717.44|13838.1|13718.1|13837.34|13717.34|9
1646593200000|2022-03-06 19:00:00|13837.52|13717.52|13838.64|13718.64|13838.64|13718.64|13837.52|13717.52|10
1646593210000|2022-03-06 19:00:10|13838.9|13718.9|13839.11|13719.11|13839.65|13719.65|13838.61|13718.61|10
1646593220000|2022-03-06 19:00:20|13839.49|13719.49|13839.62|13719.62|13839.83|13719.83|13839.31|13719.31|9
1646593230000|2022-03-06 19:00:30|13839.99|13719.99|13839.36|13719.36|13839.99|13719.99|13839.34|13719.34|10
1646593240000|2022-03-06 19:00:40|13839.33|13719.33|13838.79|13718.79|13839.39|13719.39|13838.79|13718.79|10
1646593250000|2022-03-06 19:00:50|13838.98|13718.98|13832.87|13712.87|13838.98|13718.98|13832.87|13712.87|9
1646593260000|2022-03-06 19:01:00|13832.31|13712.31|13829.14|13709.14|13832.31|13712.31|13828.66|13708.66|10
1646593270000|2022-03-06 19:01:10|13828.84|13708.84|13828.71|13708.71|13829.16|13709.16|13828.3|13708.3|10
1646593280000|2022-03-06 19:01:20|13829.02|13709.02|13823.45|13703.45|13829.02|13709.02|13823.45|13703.45|10
1646593290000|2022-03-06 19:01:30|13822.82|13702.82|13819.16|13699.16|13822.82|13702.82|13819.16|13699.16|10
1646593300000|2022-03-06 19:01:40|13818.44|13698.44|13816.58|13696.58|13818.44|13698.44|13816.58|13696.58|10
1646593310000|2022-03-06 19:01:50|13816.62|13696.62|13817.87|13697.87|13818|13698|13816.62|13696.62|10
1646593320000|2022-03-06 19:02:00|13817.59|13697.59|13818.28|13698.28|13818.59|13698.59|13817.59|13697.59|10
1646593330000|2022-03-06 19:02:10|13818.04|13698.04|13819.86|13699.86|13819.86|13699.86|13818.04|13698.04|9
1646593340000|2022-03-06 19:02:20|13819.6|13699.6|13816.32|13696.32|13819.77|13699.77|13816.32|13696.32|9
1646593350000|2022-03-06 19:02:30|13815.67|13695.67|13812.71|13692.71|13815.67|13695.67|13812.71|13692.71|10
1646593360000|2022-03-06 19:02:40|13812.67|13692.67|13811.27|13691.27|13812.67|13692.67|13811.27|13691.27|9
1646593370000|2022-03-06 19:02:50|13811.33|13691.33|13810.26|13690.26|13811.35|13691.35|13810.26|13690.26|5
1646593380000|2022-03-06 19:03:00|13810.37|13690.37|13810.95|13690.95|13811.02|13691.02|13810.12|13690.12|10
1646593390000|2022-03-06 19:03:10|13810.74|13690.74|13811.43|13691.43|13811.43|13691.43|13810.74|13690.74|10
1646593400000|2022-03-06 19:03:20|13811.42|13691.42|13812.16|13692.16|13812.52|13692.52|13811.42|13691.42|10
1646593410000|2022-03-06 19:03:30|13812.25|13692.25|13812.69|13692.69|13812.69|13692.69|13812.25|13692.25|10
1646593420000|2022-03-06 19:03:40|13812.47|13692.47|13810.84|13690.84|13812.47|13692.47|13810.01|13690.01|10
1646593430000|2022-03-06 19:03:50|13810.96|13690.96|13809.87|13689.87|13811.11|13691.11|13809.8|13689.8|9
1646593440000|2022-03-06 19:04:00|13810.22|13690.22|13809.71|13689.71|13810.45|13690.45|13809.6|13689.6|10
1646593450000|2022-03-06 19:04:10|13809.93|13689.93|13811.28|13691.28|13811.3|13691.3|13809.89|13689.89|10
1646593460000|2022-03-06 19:04:20|13811.1|13691.1|13812.09|13692.09|13812.09|13692.09|13811.1|13691.1|10
1646593470000|2022-03-06 19:04:30|13812.04|13692.04|13812.95|13692.95|13812.95|13692.95|13812.04|13692.04|10
1646593480000|2022-03-06 19:04:40|13814.6|13694.6|13818.44|13698.44|13818.55|13698.55|13814.6|13694.6|10
1646593490000|2022-03-06 19:04:50|13819.06|13699.06|13818.75|13698.75|13819.06|13699.06|13818.75|13698.75|8
1646593500000|2022-03-06 19:05:00|13818.73|13698.73|13817.59|13697.59|13818.73|13698.73|13817.04|13697.04|9
1646593510000|2022-03-06 19:05:10|13817.36|13697.36|13816.36|13696.36|13817.36|13697.36|13816.1|13696.1|10
1646593520000|2022-03-06 19:05:20|13818.32|13698.32|13819.11|13699.11|13819.52|13699.52|13817.24|13697.24|10
1646593530000|2022-03-06 19:05:30|13818.84|13698.84|13818.73|13698.73|13819.53|13699.53|13818.3|13698.3|8
1646593540000|2022-03-06 19:05:40|13818.9|13698.9|13821.83|13701.83|13821.83|13701.83|13818.85|13698.85|9
1646593550000|2022-03-06 19:05:50|13822.31|13702.31|13822.28|13702.28|13822.31|13702.31|13821.21|13701.21|8
1646593560000|2022-03-06 19:06:00|13822|13702|13821.08|13701.08|13822|13702|13821.08|13701.08|10
1646593570000|2022-03-06 19:06:10|13820.9|13700.9|13822.1|13702.1|13822.45|13702.45|13820.82|13700.82|9
1646593580000|2022-03-06 19:06:20|13822.04|13702.04|13820.56|13700.56|13822.04|13702.04|13820.56|13700.56|7
1646593590000|2022-03-06 19:06:30|13820.26|13700.26|13820.23|13700.23|13820.47|13700.47|13820.16|13700.16|7
1646593600000|2022-03-06 19:06:40|13820.55|13700.55|13821.14|13701.14|13821.18|13701.18|13820.25|13700.25|8
1646593610000|2022-03-06 19:06:50|13821.21|13701.21|13820.99|13700.99|13822.25|13702.25|13820.99|13700.99|9
1646593620000|2022-03-06 19:07:00|13820.71|13700.71|13821.03|13701.03|13821.4|13701.4|13820.71|13700.71|8
1646593630000|2022-03-06 19:07:10|13821.21|13701.21|13821.94|13701.94|13822.08|13702.08|13821.21|13701.21|9
1646593640000|2022-03-06 19:07:20|13822.14|13702.14|13822.04|13702.04|13822.14|13702.14|13821.9|13701.9|8
1646593650000|2022-03-06 19:07:30|13822|13702|13821.6|13701.6|13822.05|13702.05|13821.56|13701.56|8
1646593660000|2022-03-06 19:07:40|13821.61|13701.61|13820.89|13700.89|13822.6|13702.6|13820.89|13700.89|8
1646593670000|2022-03-06 19:07:50|13820.92|13700.92|13817.4|13697.4|13820.92|13700.92|13817.4|13697.4|10
1646593680000|2022-03-06 19:08:00|13817.23|13697.23|13814.52|13694.52|13817.23|13697.23|13814.52|13694.52|10
1646593690000|2022-03-06 19:08:10|13814.58|13694.58|13815.71|13695.71|13815.71|13695.71|13814.58|13694.58|9
1646593700000|2022-03-06 19:08:20|13815.59|13695.59|13815.68|13695.68|13815.85|13695.85|13815.59|13695.59|9
1646593710000|2022-03-06 19:08:30|13815.2|13695.2|13815.27|13695.27|13815.27|13695.27|13814.96|13694.96|10
1646593720000|2022-03-06 19:08:40|13815.17|13695.17|13814.72|13694.72|13815.27|13695.27|13814.72|13694.72|8
1646593730000|2022-03-06 19:08:50|13815.23|13695.23|13815.19|13695.19|13815.23|13695.23|13814.81|13694.81|9
1646593740000|2022-03-06 19:09:00|13815.15|13695.15|13814.92|13694.92|13815.42|13695.42|13814.92|13694.92|8
1646593750000|2022-03-06 19:09:10|13813.57|13693.57|13808.58|13688.58|13813.57|13693.57|13808.58|13688.58|10
1646593760000|2022-03-06 19:09:20|13808.29|13688.29|13807.63|13687.63|13808.45|13688.45|13807.42|13687.42|9
1646593770000|2022-03-06 19:09:30|13807.7|13687.7|13809.91|13689.91|13809.92|13689.92|13807.7|13687.7|9
1646593780000|2022-03-06 19:09:40|13810.13|13690.13|13812.28|13692.28|13812.28|13692.28|13810.13|13690.13|9
1646593790000|2022-03-06 19:09:50|13812.49|13692.49|13812.28|13692.28|13812.66|13692.66|13812.28|13692.28|9
1646593800000|2022-03-06 19:10:00|13812.29|13692.29|13811.67|13691.67|13812.66|13692.66|13811.67|13691.67|9
1646593810000|2022-03-06 19:10:10|13811.61|13691.61|13812.07|13692.07|13812.07|13692.07|13811.61|13691.61|10
1646593820000|2022-03-06 19:10:20|13812.03|13692.03|13811.71|13691.71|13812.03|13692.03|13811.65|13691.65|8
1646593830000|2022-03-06 19:10:30|13811.69|13691.69|13812.4|13692.4|13813.18|13693.18|13811.57|13691.57|8
1646593840000|2022-03-06 19:10:40|13812.37|13692.37|13810.57|13690.57|13812.37|13692.37|13810.41|13690.41|10
1646593850000|2022-03-06 19:10:50|13810.61|13690.61|13810.94|13690.94|13810.94|13690.94|13810.43|13690.43|9
1646593860000|2022-03-06 19:11:00|13811|13691|13811.09|13691.09|13811.14|13691.14|13810.94|13690.94|10
1646593870000|2022-03-06 19:11:10|13811.42|13691.42|13811.69|13691.69|13811.69|13691.69|13810.83|13690.83|10
1646593880000|2022-03-06 19:11:20|13811.81|13691.81|13810.01|13690.01|13811.81|13691.81|13810.01|13690.01|9
1646593890000|2022-03-06 19:11:30|13809.82|13689.82|13807.75|13687.75|13809.82|13689.82|13807.75|13687.75|9
1646593900000|2022-03-06 19:11:40|13807.46|13687.46|13807.14|13687.14|13807.46|13687.46|13806.69|13686.69|8
1646593910000|2022-03-06 19:11:50|13807.29|13687.29|13805.91|13685.91|13807.29|13687.29|13805.91|13685.91|10
1646593920000|2022-03-06 19:12:00|13805.76|13685.76|13807.61|13687.61|13807.68|13687.68|13805.76|13685.76|10
1646593930000|2022-03-06 19:12:10|13807.38|13687.38|13806.51|13686.51|13807.41|13687.41|13805.91|13685.91|10
1646593940000|2022-03-06 19:12:20|13805.95|13685.95|13805.49|13685.49|13805.95|13685.95|13805.49|13685.49|4
1646593950000|2022-03-06 19:12:30|13805.42|13685.42|13806|13686|13806.09|13686.09|13805.38|13685.38|10
1646593960000|2022-03-06 19:12:40|13806.47|13686.47|13805.81|13685.81|13806.47|13686.47|13805.74|13685.74|9
1646593970000|2022-03-06 19:12:50|13806.11|13686.11|13806.03|13686.03|13806.57|13686.57|13806.01|13686.01|10
1646593980000|2022-03-06 19:13:00|13806.06|13686.06|13805.22|13685.22|13806.26|13686.26|13805.22|13685.22|9
1646593990000|2022-03-06 19:13:10|13805.42|13685.42|13805.21|13685.21|13805.46|13685.46|13804.88|13684.88|9
1646594000000|2022-03-06 19:13:20|13805.46|13685.46|13805.71|13685.71|13805.71|13685.71|13805.46|13685.46|8
1646594010000|2022-03-06 19:13:30|13805.76|13685.76|13806.24|13686.24|13806.27|13686.27|13805.73|13685.73|8
1646594020000|2022-03-06 19:13:40|13806.27|13686.27|13806.33|13686.33|13806.59|13686.59|13805.57|13685.57|9
1646594030000|2022-03-06 19:13:50|13806.43|13686.43|13805.57|13685.57|13806.56|13686.56|13805.57|13685.57|8
1646594040000|2022-03-06 19:14:00|13805.51|13685.51|13806.25|13686.25|13806.25|13686.25|13805.51|13685.51|10
1646594050000|2022-03-06 19:14:10|13805.94|13685.94|13805.4|13685.4|13805.94|13685.94|13805.39|13685.39|9
1646594060000|2022-03-06 19:14:20|13805.35|13685.35|13805.09|13685.09|13805.35|13685.35|13804.68|13684.68|10
1646594070000|2022-03-06 19:14:30|13805.12|13685.12|13805.81|13685.81|13805.81|13685.81|13805.04|13685.04|10
1646594080000|2022-03-06 19:14:40|13805.97|13685.97|13806.13|13686.13|13806.31|13686.31|13805.67|13685.67|10
1646594090000|2022-03-06 19:14:50|13806.17|13686.17|13804.67|13684.67|13806.17|13686.17|13804.62|13684.62|10
1646594100000|2022-03-06 19:15:00|13804.48|13684.48|13803.83|13683.83|13804.48|13684.48|13803.83|13683.83|9
1646594110000|2022-03-06 19:15:10|13804.12|13684.12|13804.24|13684.24|13804.62|13684.62|13804.12|13684.12|9
1646594120000|2022-03-06 19:15:20|13804.14|13684.14|13804.12|13684.12|13804.17|13684.17|13803.8|13683.8|10
1646594130000|2022-03-06 19:15:30|13804.18|13684.18|13803.81|13683.81|13804.37|13684.37|13803.81|13683.81|10
1646594140000|2022-03-06 19:15:40|13803.83|13683.83|13803.06|13683.06|13803.83|13683.83|13803.06|13683.06|7
1646594150000|2022-03-06 19:15:50|13802.96|13682.96|13801.29|13681.29|13802.96|13682.96|13801.29|13681.29|10
1646594160000|2022-03-06 19:16:00|13802|13682|13801.68|13681.68|13802|13682|13801.24|13681.24|10
1646594170000|2022-03-06 19:16:10|13801.67|13681.67|13801.07|13681.07|13802.11|13682.11|13801.07|13681.07|10
1646594180000|2022-03-06 19:16:20|13801.05|13681.05|13800.9|13680.9|13801.33|13681.33|13800.63|13680.63|9
1646594190000|2022-03-06 19:16:30|13801.1|13681.1|13801.26|13681.26|13801.42|13681.42|13800.48|13680.48|9
1646594200000|2022-03-06 19:16:40|13801.29|13681.29|13799.84|13679.84|13801.36|13681.36|13799.84|13679.84|9
1646594210000|2022-03-06 19:16:50|13799.79|13679.79|13799.32|13679.32|13799.79|13679.79|13799.26|13679.26|9
1646594220000|2022-03-06 19:17:00|13799.22|13679.22|13799.87|13679.87|13799.88|13679.88|13799.22|13679.22|7
1646594230000|2022-03-06 19:17:10|13801.11|13681.11|13802.26|13682.26|13802.26|13682.26|13801.06|13681.06|9
1646594240000|2022-03-06 19:17:20|13802.15|13682.15|13803.11|13683.11|13803.11|13683.11|13801.98|13681.98|10
1646594250000|2022-03-06 19:17:30|13803.05|13683.05|13805.6|13685.6|13805.6|13685.6|13803.05|13683.05|10
1646594260000|2022-03-06 19:17:40|13805.63|13685.63|13806.1|13686.1|13806.1|13686.1|13805.63|13685.63|7
1646594270000|2022-03-06 19:17:50|13806.18|13686.18|13806.85|13686.85|13806.85|13686.85|13806.18|13686.18|10
1646594280000|2022-03-06 19:18:00|13806.94|13686.94|13807.14|13687.14|13807.14|13687.14|13806.47|13686.47|10
1646594290000|2022-03-06 19:18:10|13807.13|13687.13|13807.51|13687.51|13807.52|13687.52|13807.13|13687.13|7
1646594300000|2022-03-06 19:18:20|13807.43|13687.43|13807.63|13687.63|13807.86|13687.86|13807.41|13687.41|7
1646594310000|2022-03-06 19:18:30|13806.58|13686.58|13805.36|13685.36|13806.84|13686.84|13805.36|13685.36|6
1646594320000|2022-03-06 19:18:40|13804.65|13684.65|13800.72|13680.72|13804.65|13684.65|13800.72|13680.72|9
1646594330000|2022-03-06 19:18:50|13800.66|13680.66|13798.31|13678.31|13800.69|13680.69|13798.09|13678.09|10
1646594340000|2022-03-06 19:19:00|13798.3|13678.3|13797.07|13677.07|13798.39|13678.39|13797.07|13677.07|9
1646594350000|2022-03-06 19:19:10|13797.23|13677.23|13798.23|13678.23|13798.4|13678.4|13797.23|13677.23|9
1646594360000|2022-03-06 19:19:20|13798.19|13678.19|13797.97|13677.97|13798.46|13678.46|13797.97|13677.97|8
1646594370000|2022-03-06 19:19:30|13798.32|13678.32|13798.67|13678.67|13798.67|13678.67|13797.78|13677.78|9
1646594380000|2022-03-06 19:19:40|13798.59|13678.59|13799.42|13679.42|13799.56|13679.56|13798.41|13678.41|8
1646594390000|2022-03-06 19:19:50|13799.49|13679.49|13799.63|13679.63|13800.16|13680.16|13799.45|13679.45|10
1646594400000|2022-03-06 19:20:00|13799.24|13679.24|13799.22|13679.22|13799.69|13679.69|13799.21|13679.21|10
1646594410000|2022-03-06 19:20:10|13799.14|13679.14|13799.11|13679.11|13799.44|13679.44|13798.99|13678.99|10
1646594420000|2022-03-06 19:20:20|13799.09|13679.09|13799.27|13679.27|13799.27|13679.27|13799.09|13679.09|7
1646594430000|2022-03-06 19:20:30|13799.47|13679.47|13799.59|13679.59|13799.72|13679.72|13799.47|13679.47|8
1646594440000|2022-03-06 19:20:40|13799.66|13679.66|13799.76|13679.76|13800.57|13680.57|13799.66|13679.66|9
1646594450000|2022-03-06 19:20:50|13799.79|13679.79|13800.12|13680.12|13800.12|13680.12|13799.63|13679.63|10
1646594460000|2022-03-06 19:21:00|13800.37|13680.37|13801.22|13681.22|13801.22|13681.22|13800.37|13680.37|9
1646594470000|2022-03-06 19:21:10|13801.28|13681.28|13803.54|13683.54|13803.54|13683.54|13800.81|13680.81|9
1646594480000|2022-03-06 19:21:20|13804.12|13684.12|13805.54|13685.54|13805.54|13685.54|13804.12|13684.12|10
1646594490000|2022-03-06 19:21:30|13805.74|13685.74|13807.12|13687.12|13807.12|13687.12|13805.74|13685.74|10
1646594500000|2022-03-06 19:21:40|13806.94|13686.94|13807.24|13687.24|13807.24|13687.24|13806.39|13686.39|9
1646594510000|2022-03-06 19:21:50|13807.21|13687.21|13807.14|13687.14|13807.4|13687.4|13807.1|13687.1|9
1646594520000|2022-03-06 19:22:00|13807.21|13687.21|13808.08|13688.08|13808.08|13688.08|13807|13687|9
1646594530000|2022-03-06 19:22:10|13807.95|13687.95|13807.81|13687.81|13807.97|13687.97|13807.67|13687.67|9
1646594540000|2022-03-06 19:22:20|13807.64|13687.64|13809.03|13689.03|13809.03|13689.03|13807.64|13687.64|9
1646594550000|2022-03-06 19:22:30|13809.02|13689.02|13809.57|13689.57|13809.65|13689.65|13808.41|13688.41|9
1646594560000|2022-03-06 19:22:40|13809.62|13689.62|13808.73|13688.73|13809.72|13689.72|13808.73|13688.73|9
1646594570000|2022-03-06 19:22:50|13807.97|13687.97|13807.12|13687.12|13807.97|13687.97|13807.12|13687.12|9
1646594580000|2022-03-06 19:23:00|13807.16|13687.16|13808.04|13688.04|13808.04|13688.04|13807.16|13687.16|6
1646594590000|2022-03-06 19:23:10|13808|13688|13809.12|13689.12|13809.12|13689.12|13807.81|13687.81|10
1646594600000|2022-03-06 19:23:20|13809.5|13689.5|13811.92|13691.92|13811.92|13691.92|13809.4|13689.4|9
1646594610000|2022-03-06 19:23:30|13811.63|13691.63|13812.09|13692.09|13812.18|13692.18|13811.63|13691.63|10
1646594620000|2022-03-06 19:23:40|13812.17|13692.17|13811.49|13691.49|13812.17|13692.17|13811.49|13691.49|8
1646594630000|2022-03-06 19:23:50|13811.39|13691.39|13814.07|13694.07|13814.07|13694.07|13810.77|13690.77|7
1646594640000|2022-03-06 19:24:00|13814.31|13694.31|13817.87|13697.87|13817.87|13697.87|13814|13694|10
1646594650000|2022-03-06 19:24:10|13817.97|13697.97|13819.66|13699.66|13819.66|13699.66|13817.8|13697.8|10
1646594660000|2022-03-06 19:24:20|13819.64|13699.64|13820.99|13700.99|13820.99|13700.99|13819.64|13699.64|7
1646594670000|2022-03-06 19:24:30|13820.96|13700.96|13823.78|13703.78|13823.78|13703.78|13820.96|13700.96|9
1646594680000|2022-03-06 19:24:40|13823.91|13703.91|13826.18|13706.18|13826.19|13706.19|13823.62|13703.62|10
1646594690000|2022-03-06 19:24:50|13825.99|13705.99|13826.25|13706.25|13826.49|13706.49|13825.68|13705.68|9
1646594700000|2022-03-06 19:25:00|13826.07|13706.07|13826.71|13706.71|13826.88|13706.88|13826.07|13706.07|8
1646594710000|2022-03-06 19:25:10|13826.51|13706.51|13827.54|13707.54|13827.54|13707.54|13826.51|13706.51|9
1646594720000|2022-03-06 19:25:20|13827.35|13707.35|13830.57|13710.57|13830.57|13710.57|13827.35|13707.35|9
1646594730000|2022-03-06 19:25:30|13830.65|13710.65|13833.04|13713.04|13833.16|13713.16|13830.65|13710.65|10
1646594740000|2022-03-06 19:25:40|13833.11|13713.11|13834.27|13714.27|13834.27|13714.27|13833.11|13713.11|9
1646594750000|2022-03-06 19:25:50|13834.34|13714.34|13833.95|13713.95|13834.55|13714.55|13833.76|13713.76|9
1646594760000|2022-03-06 19:26:00|13833.96|13713.96|13835.61|13715.61|13835.61|13715.61|13833.72|13713.72|7
1646594770000|2022-03-06 19:26:10|13835.93|13715.93|13840.46|13720.46|13840.48|13720.48|13835.93|13715.93|9
1646594780000|2022-03-06 19:26:20|13840.58|13720.58|13841.51|13721.51|13841.51|13721.51|13840.58|13720.58|8
1646594790000|2022-03-06 19:26:30|13841.55|13721.55|13843.64|13723.64|13843.64|13723.64|13841.52|13721.52|7
1646594800000|2022-03-06 19:26:40|13844.11|13724.11|13844.51|13724.51|13844.71|13724.71|13843.81|13723.81|10
1646594810000|2022-03-06 19:26:50|13844.71|13724.71|13844.39|13724.39|13845.45|13725.45|13844.39|13724.39|10
1646594820000|2022-03-06 19:27:00|13844.32|13724.32|13846.32|13726.32|13846.32|13726.32|13843.49|13723.49|10
1646594830000|2022-03-06 19:27:10|13846.42|13726.42|13844.96|13724.96|13846.94|13726.94|13844.96|13724.96|8
1646594840000|2022-03-06 19:27:20|13844.69|13724.69|13842.29|13722.29|13844.69|13724.69|13841.45|13721.45|10
1646594850000|2022-03-06 19:27:30|13842.19|13722.19|13843.05|13723.05|13843.05|13723.05|13842|13722|10
1646594860000|2022-03-06 19:27:40|13843.19|13723.19|13843.11|13723.11|13843.28|13723.28|13843.11|13723.11|9
1646594870000|2022-03-06 19:27:50|13843.23|13723.23|13842.25|13722.25|13843.47|13723.47|13842.25|13722.25|7
1646594880000|2022-03-06 19:28:00|13841.82|13721.82|13840.66|13720.66|13841.9|13721.9|13840.66|13720.66|9
1646594890000|2022-03-06 19:28:10|13840.67|13720.67|13838.94|13718.94|13840.85|13720.85|13838.94|13718.94|8
1646594900000|2022-03-06 19:28:20|13838.79|13718.79|13838.64|13718.64|13839.03|13719.03|13837.9|13717.9|9
1646594910000|2022-03-06 19:28:30|13838.53|13718.53|13835.58|13715.58|13838.53|13718.53|13835.58|13715.58|9
1646594920000|2022-03-06 19:28:40|13835.46|13715.46|13834.07|13714.07|13835.66|13715.66|13834.07|13714.07|9
1646594930000|2022-03-06 19:28:50|13834.23|13714.23|13834.05|13714.05|13834.35|13714.35|13833.81|13713.81|8
1646594940000|2022-03-06 19:29:00|13833.76|13713.76|13832.95|13712.95|13833.76|13713.76|13832.95|13712.95|8
1646594950000|2022-03-06 19:29:10|13832.85|13712.85|13832.44|13712.44|13832.87|13712.87|13832.44|13712.44|7
1646594960000|2022-03-06 19:29:20|13832.62|13712.62|13832.21|13712.21|13832.69|13712.69|13832.07|13712.07|8
1646594970000|2022-03-06 19:29:30|13832.35|13712.35|13832.18|13712.18|13832.89|13712.89|13832.13|13712.13|9
1646594980000|2022-03-06 19:29:40|13832.23|13712.23|13832.65|13712.65|13832.92|13712.92|13832.12|13712.12|8
1646594990000|2022-03-06 19:29:50|13832.73|13712.73|13833.5|13713.5|13833.5|13713.5|13832.73|13712.73|8
1646595000000|2022-03-06 19:30:00|13833.07|13713.07|13832.85|13712.85|13833.07|13713.07|13832.79|13712.79|9
1646595010000|2022-03-06 19:30:10|13833.07|13713.07|13835.74|13715.74|13835.74|13715.74|13833.07|13713.07|10
1646595020000|2022-03-06 19:30:20|13835.94|13715.94|13837.85|13717.85|13837.85|13717.85|13835.94|13715.94|9
1646595030000|2022-03-06 19:30:30|13837.97|13717.97|13837.55|13717.55|13838.76|13718.76|13837.42|13717.42|8
1646595040000|2022-03-06 19:30:40|13837.7|13717.7|13838.65|13718.65|13838.66|13718.66|13837.7|13717.7|10
1646595050000|2022-03-06 19:30:50|13838.63|13718.63|13839.07|13719.07|13839.07|13719.07|13838.5|13718.5|10
1646595060000|2022-03-06 19:31:00|13839.56|13719.56|13839.58|13719.58|13839.58|13719.58|13838.97|13718.97|7
1646595070000|2022-03-06 19:31:10|13840.14|13720.14|13840.36|13720.36|13840.42|13720.42|13840.14|13720.14|7
1646595080000|2022-03-06 19:31:20|13840.37|13720.37|13840.44|13720.44|13840.91|13720.91|13840.33|13720.33|9
1646595090000|2022-03-06 19:31:30|13839.77|13719.77|13841.5|13721.5|13841.76|13721.76|13839.77|13719.77|10
1646595100000|2022-03-06 19:31:40|13841.36|13721.36|13839.28|13719.28|13841.36|13721.36|13839.28|13719.28|10
1646595110000|2022-03-06 19:31:50|13838.8|13718.8|13837.93|13717.93|13838.8|13718.8|13837.81|13717.81|9
1646595120000|2022-03-06 19:32:00|13838.5|13718.5|13837.2|13717.2|13838.5|13718.5|13837.2|13717.2|9
1646595130000|2022-03-06 19:32:10|13837.1|13717.1|13837.26|13717.26|13837.26|13717.26|13836.66|13716.66|10
1646595140000|2022-03-06 19:32:20|13837.1|13717.1|13836.15|13716.15|13837.26|13717.26|13836.15|13716.15|10
1646595150000|2022-03-06 19:32:30|13836.03|13716.03|13835.44|13715.44|13836.03|13716.03|13835.44|13715.44|10
1646595160000|2022-03-06 19:32:40|13834.36|13714.36|13833.89|13713.89|13834.57|13714.57|13833.69|13713.69|8
1646595170000|2022-03-06 19:32:50|13833.83|13713.83|13832.87|13712.87|13833.92|13713.92|13832.73|13712.73|9
1646595180000|2022-03-06 19:33:00|13832.66|13712.66|13831.84|13711.84|13832.66|13712.66|13831.63|13711.63|10
1646595190000|2022-03-06 19:33:10|13831.96|13711.96|13832.38|13712.38|13832.38|13712.38|13831.32|13711.32|9
1646595200000|2022-03-06 19:33:20|13833.3|13713.3|13833.8|13713.8|13834.6|13714.6|13833.19|13713.19|10
1646595210000|2022-03-06 19:33:30|13833.78|13713.78|13833.38|13713.38|13834.05|13714.05|13833.28|13713.28|10
1646595220000|2022-03-06 19:33:40|13833.06|13713.06|13832.64|13712.64|13833.26|13713.26|13832.51|13712.51|9
1646595230000|2022-03-06 19:33:50|13832.79|13712.79|13832.37|13712.37|13832.82|13712.82|13832.36|13712.36|8
1646595240000|2022-03-06 19:34:00|13832.36|13712.36|13833.4|13713.4|13833.4|13713.4|13832.26|13712.26|10
1646595250000|2022-03-06 19:34:10|13833.11|13713.11|13832.97|13712.97|13833.11|13713.11|13832.82|13712.82|9
1646595260000|2022-03-06 19:34:20|13833.12|13713.12|13833.98|13713.98|13833.98|13713.98|13833.12|13713.12|10
1646595270000|2022-03-06 19:34:30|13833.96|13713.96|13833.21|13713.21|13833.98|13713.98|13833.21|13713.21|8
1646595280000|2022-03-06 19:34:40|13833.18|13713.18|13831.14|13711.14|13833.18|13713.18|13831.14|13711.14|9
1646595290000|2022-03-06 19:34:50|13830.74|13710.74|13828.82|13708.82|13830.74|13710.74|13828.82|13708.82|10
1646595300000|2022-03-06 19:35:00|13828.37|13708.37|13824.34|13704.34|13828.37|13708.37|13824.34|13704.34|10
1646595310000|2022-03-06 19:35:10|13824.13|13704.13|13824.62|13704.62|13824.75|13704.75|13824.13|13704.13|10
1646595320000|2022-03-06 19:35:20|13824.53|13704.53|13825.2|13705.2|13825.68|13705.68|13824.53|13704.53|9
1646595330000|2022-03-06 19:35:30|13825.01|13705.01|13821.13|13701.13|13825.01|13705.01|13821.13|13701.13|8
1646595340000|2022-03-06 19:35:40|13821.25|13701.25|13817.99|13697.99|13821.25|13701.25|13817.99|13697.99|10
1646595350000|2022-03-06 19:35:50|13817.35|13697.35|13816.93|13696.93|13817.52|13697.52|13816.81|13696.81|10
1646595360000|2022-03-06 19:36:00|13816.82|13696.82|13818.88|13698.88|13819.31|13699.31|13816.39|13696.39|10
1646595370000|2022-03-06 19:36:10|13817.79|13697.79|13813.71|13693.71|13818.23|13698.23|13813.71|13693.71|10
1646595380000|2022-03-06 19:36:20|13813.86|13693.86|13808.42|13688.42|13813.86|13693.86|13808.42|13688.42|10
1646595390000|2022-03-06 19:36:30|13808.37|13688.37|13806.99|13686.99|13808.45|13688.45|13806.97|13686.97|10
1646595400000|2022-03-06 19:36:40|13807.1|13687.1|13804.01|13684.01|13807.1|13687.1|13803.97|13683.97|10
1646595410000|2022-03-06 19:36:50|13801.7|13681.7|13801.11|13681.11|13802.03|13682.03|13801.11|13681.11|9
1646595420000|2022-03-06 19:37:00|13800.7|13680.7|13798.65|13678.65|13800.7|13680.7|13798.65|13678.65|10
1646595430000|2022-03-06 19:37:10|13798.66|13678.66|13798.24|13678.24|13798.74|13678.74|13798.02|13678.02|10
1646595440000|2022-03-06 19:37:20|13798.39|13678.39|13800.34|13680.34|13800.34|13680.34|13798.39|13678.39|6
1646595450000|2022-03-06 19:37:30|13800.44|13680.44|13802.47|13682.47|13802.47|13682.47|13800.44|13680.44|10
1646595460000|2022-03-06 19:37:40|13802.3|13682.3|13803.08|13683.08|13803.1|13683.1|13802.3|13682.3|10
1646595470000|2022-03-06 19:37:50|13803.26|13683.26|13804.25|13684.25|13804.29|13684.29|13802.67|13682.67|9
1646595480000|2022-03-06 19:38:00|13804.41|13684.41|13803.77|13683.77|13804.53|13684.53|13803.77|13683.77|10
1646595490000|2022-03-06 19:38:10|13803.52|13683.52|13804.41|13684.41|13804.41|13684.41|13803.35|13683.35|10
1646595500000|2022-03-06 19:38:20|13804.43|13684.43|13804.76|13684.76|13804.85|13684.85|13804.25|13684.25|9
1646595510000|2022-03-06 19:38:30|13804.94|13684.94|13806.55|13686.55|13806.95|13686.95|13804.94|13684.94|10
1646595520000|2022-03-06 19:38:40|13806.49|13686.49|13806.81|13686.81|13807.02|13687.02|13806.49|13686.49|9
1646595530000|2022-03-06 19:38:50|13806.61|13686.61|13806.58|13686.58|13807.01|13687.01|13806.51|13686.51|9
1646595540000|2022-03-06 19:39:00|13806.65|13686.65|13806.12|13686.12|13806.72|13686.72|13806.12|13686.12|10
1646595550000|2022-03-06 19:39:10|13806.16|13686.16|13805.55|13685.55|13806.39|13686.39|13805.55|13685.55|10
1646595560000|2022-03-06 19:39:20|13805.56|13685.56|13806.91|13686.91|13806.91|13686.91|13805.56|13685.56|9
1646595570000|2022-03-06 19:39:30|13806.9|13686.9|13807.64|13687.64|13807.64|13687.64|13806.9|13686.9|10
1646595580000|2022-03-06 19:39:40|13807.69|13687.69|13807.25|13687.25|13808.15|13688.15|13807.25|13687.25|10
1646595590000|2022-03-06 19:39:50|13807.75|13687.75|13806.82|13686.82|13807.75|13687.75|13806.81|13686.81|10
1646595600000|2022-03-06 19:40:00|13806.79|13686.79|13806.94|13686.94|13806.94|13686.94|13806.29|13686.29|8
1646595610000|2022-03-06 19:40:10|13806.67|13686.67|13805.67|13685.67|13806.8|13686.8|13805.64|13685.64|10
1646595620000|2022-03-06 19:40:20|13805.88|13685.88|13804.82|13684.82|13805.88|13685.88|13804.73|13684.73|9
1646595630000|2022-03-06 19:40:30|13804.58|13684.58|13803.36|13683.36|13805.4|13685.4|13803.36|13683.36|10
1646595640000|2022-03-06 19:40:40|13803.23|13683.23|13801.97|13681.97|13803.23|13683.23|13801.9|13681.9|8
1646595650000|2022-03-06 19:40:50|13801.8|13681.8|13801.66|13681.66|13802.47|13682.47|13801.66|13681.66|10
1646595660000|2022-03-06 19:41:00|13801.44|13681.44|13801.92|13681.92|13801.94|13681.94|13801.44|13681.44|9
1646595670000|2022-03-06 19:41:10|13801.78|13681.78|13800.07|13680.07|13801.78|13681.78|13800.07|13680.07|10
1646595680000|2022-03-06 19:41:20|13800.06|13680.06|13800.38|13680.38|13800.38|13680.38|13800.05|13680.05|7
1646595690000|2022-03-06 19:41:30|13800.25|13680.25|13799.24|13679.24|13800.25|13680.25|13799.17|13679.17|10
1646595700000|2022-03-06 19:41:40|13799.03|13679.03|13795.14|13675.14|13799.12|13679.12|13795.14|13675.14|9
1646595710000|2022-03-06 19:41:50|13794.06|13674.06|13791.78|13671.78|13794.06|13674.06|13791.4|13671.4|9
1646595720000|2022-03-06 19:42:00|13791.92|13671.92|13791.1|13671.1|13791.92|13671.92|13790.94|13670.94|9
1646595730000|2022-03-06 19:42:10|13791.02|13671.02|13790.33|13670.33|13791.02|13671.02|13790.33|13670.33|10
1646595740000|2022-03-06 19:42:20|13790.41|13670.41|13787.12|13667.12|13790.49|13670.49|13787.12|13667.12|10
1646595750000|2022-03-06 19:42:30|13787.03|13667.03|13784.63|13664.63|13787.03|13667.03|13784.22|13664.22|10
1646595760000|2022-03-06 19:42:40|13784.64|13664.64|13784|13664|13784.73|13664.73|13784|13664|9
1646595770000|2022-03-06 19:42:50|13783.91|13663.91|13779.52|13659.52|13783.91|13663.91|13779.52|13659.52|10
1646595780000|2022-03-06 19:43:00|13779.33|13659.33|13762.81|13642.81|13779.33|13659.33|13762.81|13642.81|10
1646595790000|2022-03-06 19:43:10|13761.38|13641.38|13759.45|13639.45|13761.38|13641.38|13758.64|13638.64|10
1646595800000|2022-03-06 19:43:20|13759.4|13639.4|13758.06|13638.06|13759.84|13639.84|13757.88|13637.88|8
1646595810000|2022-03-06 19:43:30|13757.08|13637.08|13757.39|13637.39|13757.88|13637.88|13757.08|13637.08|9
1646595820000|2022-03-06 19:43:40|13757.71|13637.71|13756.43|13636.43|13758.15|13638.15|13756.43|13636.43|10
1646595830000|2022-03-06 19:43:50|13756.39|13636.39|13755.03|13635.03|13756.39|13636.39|13755.03|13635.03|10
1646595840000|2022-03-06 19:44:00|13754.86|13634.86|13753.8|13633.8|13754.86|13634.86|13753.72|13633.72|9
1646595850000|2022-03-06 19:44:10|13753.76|13633.76|13752.18|13632.18|13753.76|13633.76|13752.18|13632.18|10
1646595860000|2022-03-06 19:44:20|13752.77|13632.77|13750.63|13630.63|13752.85|13632.85|13750.62|13630.62|10
1646595870000|2022-03-06 19:44:30|13750.57|13630.57|13749.36|13629.36|13750.57|13630.57|13749.36|13629.36|10
1646595880000|2022-03-06 19:44:40|13749.38|13629.38|13748.03|13628.03|13749.38|13629.38|13747.71|13627.71|10
1646595890000|2022-03-06 19:44:50|13748.17|13628.17|13741.61|13621.61|13748.29|13628.29|13741.61|13621.61|10
1646595900000|2022-03-06 19:45:00|13740.9|13620.9|13738.89|13618.89|13740.9|13620.9|13738.84|13618.84|10
1646595910000|2022-03-06 19:45:10|13738.82|13618.82|13742.47|13622.47|13742.47|13622.47|13738.63|13618.63|10
1646595920000|2022-03-06 19:45:20|13743.13|13623.13|13743.71|13623.71|13743.72|13623.72|13743.13|13623.13|10
1646595930000|2022-03-06 19:45:30|13743.63|13623.63|13743.86|13623.86|13743.86|13623.86|13742.77|13622.77|9
1646595940000|2022-03-06 19:45:40|13743.93|13623.93|13742.76|13622.76|13743.93|13623.93|13742.76|13622.76|10
1646595950000|2022-03-06 19:45:50|13742.57|13622.57|13736.36|13616.36|13742.57|13622.57|13736.32|13616.32|10
1646595960000|2022-03-06 19:46:00|13736.07|13616.07|13729.58|13609.58|13736.07|13616.07|13729.34|13609.34|10
1646595970000|2022-03-06 19:46:10|13729.78|13609.78|13724.33|13604.33|13729.78|13609.78|13724.33|13604.33|10
1646595980000|2022-03-06 19:46:20|13723.56|13603.56|13724.98|13604.98|13724.98|13604.98|13723.56|13603.56|10
1646595990000|2022-03-06 19:46:30|13725.78|13605.78|13727.17|13607.17|13727.17|13607.17|13725.7|13605.7|10
1646596000000|2022-03-06 19:46:40|13727.24|13607.24|13726.27|13606.27|13727.24|13607.24|13725.71|13605.71|10
1646596010000|2022-03-06 19:46:50|13726.48|13606.48|13725.24|13605.24|13726.61|13606.61|13724.97|13604.97|9
1646596020000|2022-03-06 19:47:00|13725.02|13605.02|13724.5|13604.5|13725.02|13605.02|13724.25|13604.25|10
1646596030000|2022-03-06 19:47:10|13724.4|13604.4|13722.92|13602.92|13724.4|13604.4|13722.92|13602.92|10
1646596040000|2022-03-06 19:47:20|13723.27|13603.27|13718.58|13598.58|13723.27|13603.27|13718.58|13598.58|10
1646596050000|2022-03-06 19:47:30|13718.52|13598.52|13714.67|13594.67|13718.52|13598.52|13714.34|13594.34|10
1646596060000|2022-03-06 19:47:40|13713.96|13593.96|13710.4|13590.4|13714.03|13594.03|13710.4|13590.4|9
1646596070000|2022-03-06 19:47:50|13710.87|13590.87|13701.71|13581.71|13710.87|13590.87|13701.71|13581.71|10
1646596080000|2022-03-06 19:48:00|13698.3|13578.3|13693.04|13573.04|13698.3|13578.3|13693.04|13573.04|10
1646596090000|2022-03-06 19:48:10|13693.06|13573.06|13685.46|13565.46|13693.06|13573.06|13685.46|13565.46|10
1646596100000|2022-03-06 19:48:20|13686.21|13566.21|13690.26|13570.26|13690.26|13570.26|13685.93|13565.93|10
1646596110000|2022-03-06 19:48:30|13690.68|13570.68|13694.34|13574.34|13694.34|13574.34|13690.68|13570.68|10
1646596120000|2022-03-06 19:48:40|13694.56|13574.56|13699.4|13579.4|13699.4|13579.4|13694.56|13574.56|9
1646596130000|2022-03-06 19:48:50|13700.32|13580.32|13699.86|13579.86|13701.12|13581.12|13699.86|13579.86|10
1646596140000|2022-03-06 19:49:00|13699.41|13579.41|13697.77|13577.77|13699.44|13579.44|13696.47|13576.47|10
1646596150000|2022-03-06 19:49:10|13697.9|13577.9|13700.21|13580.21|13700.21|13580.21|13697.83|13577.83|10
1646596160000|2022-03-06 19:49:20|13700.86|13580.86|13701.74|13581.74|13702.04|13582.04|13700.86|13580.86|10
1646596170000|2022-03-06 19:49:30|13701.1|13581.1|13702.86|13582.86|13703.47|13583.47|13701.1|13581.1|9
1646596180000|2022-03-06 19:49:40|13703.51|13583.51|13705.46|13585.46|13705.46|13585.46|13703.45|13583.45|10
1646596190000|2022-03-06 19:49:50|13705.38|13585.38|13707.21|13587.21|13707.21|13587.21|13705.08|13585.08|10
1646596200000|2022-03-06 19:50:00|13706.77|13586.77|13708.22|13588.22|13708.22|13588.22|13706.77|13586.77|8
1646596210000|2022-03-06 19:50:10|13708.09|13588.09|13707.81|13587.81|13708.1|13588.1|13707.8|13587.8|10
1646596220000|2022-03-06 19:50:20|13708.22|13588.22|13709.13|13589.13|13709.25|13589.25|13708.22|13588.22|9
1646596230000|2022-03-06 19:50:30|13709.23|13589.23|13709.93|13589.93|13710.29|13590.29|13709.11|13589.11|10
1646596240000|2022-03-06 19:50:40|13709.86|13589.86|13709.23|13589.23|13709.86|13589.86|13708.99|13588.99|9
1646596250000|2022-03-06 19:50:50|13709.21|13589.21|13707.98|13587.98|13709.21|13589.21|13707.86|13587.86|9
1646596260000|2022-03-06 19:51:00|13707.87|13587.87|13707.37|13587.37|13707.87|13587.87|13706.94|13586.94|9
1646596270000|2022-03-06 19:51:10|13707.51|13587.51|13708.74|13588.74|13708.87|13588.87|13707.51|13587.51|10
1646596280000|2022-03-06 19:51:20|13708.72|13588.72|13708.78|13588.78|13709|13589|13708.25|13588.25|9
1646596290000|2022-03-06 19:51:30|13708.54|13588.54|13707.95|13587.95|13708.54|13588.54|13707.71|13587.71|9
1646596300000|2022-03-06 19:51:40|13708.06|13588.06|13709.49|13589.49|13709.49|13589.49|13708.06|13588.06|9
1646596310000|2022-03-06 19:51:50|13709.8|13589.8|13708.32|13588.32|13710.32|13590.32|13708.32|13588.32|10
1646596320000|2022-03-06 19:52:00|13708.18|13588.18|13707.6|13587.6|13708.74|13588.74|13706.99|13586.99|10
1646596330000|2022-03-06 19:52:10|13707.65|13587.65|13707.04|13587.04|13707.65|13587.65|13706.98|13586.98|9
1646596340000|2022-03-06 19:52:20|13707.06|13587.06|13708.65|13588.65|13708.65|13588.65|13707.06|13587.06|8
1646596350000|2022-03-06 19:52:30|13708.52|13588.52|13707.1|13587.1|13708.53|13588.53|13707.1|13587.1|10
1646596360000|2022-03-06 19:52:40|13707.2|13587.2|13709.44|13589.44|13709.46|13589.46|13707.16|13587.16|9
1646596370000|2022-03-06 19:52:50|13709.76|13589.76|13711.86|13591.86|13711.86|13591.86|13709.76|13589.76|8
1646596380000|2022-03-06 19:53:00|13711.9|13591.9|13714.94|13594.94|13714.94|13594.94|13711.9|13591.9|10
1646596390000|2022-03-06 19:53:10|13715.55|13595.55|13718.49|13598.49|13718.49|13598.49|13715.55|13595.55|10
1646596400000|2022-03-06 19:53:20|13718.19|13598.19|13718.03|13598.03|13718.31|13598.31|13717.1|13597.1|8
1646596410000|2022-03-06 19:53:30|13718.28|13598.28|13721.15|13601.15|13721.15|13601.15|13718.28|13598.28|9
1646596420000|2022-03-06 19:53:40|13721.3|13601.3|13720.2|13600.2|13721.3|13601.3|13720.2|13600.2|9
1646596430000|2022-03-06 19:53:50|13720.41|13600.41|13721.7|13601.7|13722.17|13602.17|13720.3|13600.3|9
1646596440000|2022-03-06 19:54:00|13721.66|13601.66|13726.24|13606.24|13726.24|13606.24|13721.66|13601.66|9
1646596450000|2022-03-06 19:54:10|13727.7|13607.7|13730.11|13610.11|13730.11|13610.11|13727.7|13607.7|7
1646596460000|2022-03-06 19:54:20|13730.45|13610.45|13730.02|13610.02|13730.45|13610.45|13729.76|13609.76|9
1646596470000|2022-03-06 19:54:30|13729.58|13609.58|13729.01|13609.01|13729.72|13609.72|13728.8|13608.8|8
1646596480000|2022-03-06 19:54:40|13728.72|13608.72|13728.61|13608.61|13728.72|13608.72|13727.96|13607.96|9
1646596490000|2022-03-06 19:54:50|13728.71|13608.71|13726.15|13606.15|13728.8|13608.8|13726.15|13606.15|9
1646596500000|2022-03-06 19:55:00|13726.13|13606.13|13724.64|13604.64|13726.37|13606.37|13724.64|13604.64|10
1646596510000|2022-03-06 19:55:10|13724.34|13604.34|13721.73|13601.73|13724.34|13604.34|13721.73|13601.73|10
1646596520000|2022-03-06 19:55:20|13721.68|13601.68|13721.11|13601.11|13722.23|13602.23|13720.66|13600.66|10
1646596530000|2022-03-06 19:55:30|13720.86|13600.86|13722.09|13602.09|13722.09|13602.09|13720.86|13600.86|9
1646596540000|2022-03-06 19:55:40|13721.88|13601.88|13722.3|13602.3|13722.57|13602.57|13721.59|13601.59|10
1646596550000|2022-03-06 19:55:50|13722.46|13602.46|13724.79|13604.79|13725.04|13605.04|13722.46|13602.46|9
1646596560000|2022-03-06 19:56:00|13725.21|13605.21|13724.81|13604.81|13725.42|13605.42|13724.18|13604.18|10
1646596570000|2022-03-06 19:56:10|13724.12|13604.12|13722.91|13602.91|13724.16|13604.16|13722.91|13602.91|9
1646596580000|2022-03-06 19:56:20|13722.9|13602.9|13724.64|13604.64|13724.64|13604.64|13722.9|13602.9|10
1646596590000|2022-03-06 19:56:30|13724.95|13604.95|13725.52|13605.52|13725.64|13605.64|13724.73|13604.73|10
1646596600000|2022-03-06 19:56:40|13725.84|13605.84|13727.23|13607.23|13727.23|13607.23|13725.84|13605.84|8
1646596610000|2022-03-06 19:56:50|13727.2|13607.2|13728.64|13608.64|13728.64|13608.64|13727.18|13607.18|9
1646596620000|2022-03-06 19:57:00|13728.62|13608.62|13728.82|13608.82|13728.82|13608.82|13727.66|13607.66|10
1646596630000|2022-03-06 19:57:10|13729|13609|13729.53|13609.53|13729.76|13609.76|13728.34|13608.34|10
1646596640000|2022-03-06 19:57:20|13729.38|13609.38|13727.44|13607.44|13729.38|13609.38|13727.44|13607.44|10
1646596650000|2022-03-06 19:57:30|13727.68|13607.68|13727.46|13607.46|13727.78|13607.78|13727.01|13607.01|9
1646596660000|2022-03-06 19:57:40|13727.57|13607.57|13727.48|13607.48|13728.49|13608.49|13727.22|13607.22|10
1646596670000|2022-03-06 19:57:50|13727.39|13607.39|13726.54|13606.54|13727.48|13607.48|13726.05|13606.05|10
1646596680000|2022-03-06 19:58:00|13726.59|13606.59|13727.52|13607.52|13727.63|13607.63|13726.59|13606.59|10
1646596690000|2022-03-06 19:58:10|13727.76|13607.76|13728.6|13608.6|13728.6|13608.6|13727.76|13607.76|9
1646596700000|2022-03-06 19:58:20|13728.56|13608.56|13729.31|13609.31|13729.31|13609.31|13728.1|13608.1|10
1646596710000|2022-03-06 19:58:30|13729.14|13609.14|13729.23|13609.23|13729.63|13609.63|13729.14|13609.14|10
1646596720000|2022-03-06 19:58:40|13729.42|13609.42|13730.32|13610.32|13730.33|13610.33|13729.42|13609.42|9
1646596730000|2022-03-06 19:58:50|13730.17|13610.17|13730.67|13610.67|13730.88|13610.88|13730.17|13610.17|8
1646596740000|2022-03-06 19:59:00|13730.74|13610.74|13730.43|13610.43|13730.74|13610.74|13729.84|13609.84|10
1646596750000|2022-03-06 19:59:10|13730.35|13610.35|13726.73|13606.73|13730.35|13610.35|13726.73|13606.73|10
1646596760000|2022-03-06 19:59:20|13726.65|13606.65|13726.15|13606.15|13726.65|13606.65|13726.15|13606.15|10
1646596770000|2022-03-06 19:59:30|13726.39|13606.39|13726.16|13606.16|13726.44|13606.44|13725.79|13605.79|9
1646596780000|2022-03-06 19:59:40|13726.18|13606.18|13725.35|13605.35|13726.68|13606.68|13725.25|13605.25|10
1646596790000|2022-03-06 19:59:50|13725.1|13605.1|13724.7|13604.7|13725.1|13605.1|13724.59|13604.59|9
1646596800000|2022-03-06 20:00:00|13724.88|13604.88|13720.93|13600.93|13724.88|13604.88|13720.93|13600.93|9
1646596810000|2022-03-06 20:00:10|13720.02|13600.02|13716.64|13596.64|13720.02|13600.02|13716.64|13596.64|9
1646596820000|2022-03-06 20:00:20|13716.65|13596.65|13713.93|13593.93|13716.65|13596.65|13713.93|13593.93|9
1646596830000|2022-03-06 20:00:30|13713.46|13593.46|13710.28|13590.28|13713.46|13593.46|13709.71|13589.71|10
1646596840000|2022-03-06 20:00:40|13711.91|13591.91|13711.34|13591.34|13711.96|13591.96|13711.34|13591.34|10
1646596850000|2022-03-06 20:00:50|13711.29|13591.29|13711.28|13591.28|13711.36|13591.36|13711|13591|9
1646596860000|2022-03-06 20:01:00|13710.97|13590.97|13712.31|13592.31|13712.31|13592.31|13710.81|13590.81|9
1646596870000|2022-03-06 20:01:10|13713.08|13593.08|13717.77|13597.77|13717.77|13597.77|13713.08|13593.08|10
1646596880000|2022-03-06 20:01:20|13717.92|13597.92|13719.28|13599.28|13719.51|13599.51|13717.92|13597.92|10
1646596890000|2022-03-06 20:01:30|13719.33|13599.33|13720.16|13600.16|13720.7|13600.7|13719.33|13599.33|10
1646596900000|2022-03-06 20:01:40|13721.02|13601.02|13720.67|13600.67|13721.32|13601.32|13720.67|13600.67|9
1646596910000|2022-03-06 20:01:50|13720.68|13600.68|13723.23|13603.23|13723.69|13603.69|13720.68|13600.68|10
1646596920000|2022-03-06 20:02:00|13723.14|13603.14|13722.93|13602.93|13723.33|13603.33|13722.84|13602.84|10
1646596930000|2022-03-06 20:02:10|13722.78|13602.78|13723.95|13603.95|13724.18|13604.18|13722.78|13602.78|8
1646596940000|2022-03-06 20:02:20|13723.92|13603.92|13723.61|13603.61|13723.92|13603.92|13723.44|13603.44|7
1646596950000|2022-03-06 20:02:30|13723.62|13603.62|13725.22|13605.22|13725.22|13605.22|13723.5|13603.5|9
1646596960000|2022-03-06 20:02:40|13725.43|13605.43|13729.96|13609.96|13730.18|13610.18|13725.43|13605.43|9
1646596970000|2022-03-06 20:02:50|13730.37|13610.37|13734.75|13614.75|13734.82|13614.82|13730.37|13610.37|6
1646596980000|2022-03-06 20:03:00|13734.11|13614.11|13735.72|13615.72|13735.72|13615.72|13734.11|13614.11|6
1646596990000|2022-03-06 20:03:10|13735.67|13615.67|13737.08|13617.08|13737.7|13617.7|13735.67|13615.67|10
1646597000000|2022-03-06 20:03:20|13736.97|13616.97|13735.84|13615.84|13736.97|13616.97|13735.84|13615.84|10
1646597010000|2022-03-06 20:03:30|13735.75|13615.75|13737.59|13617.59|13737.59|13617.59|13735.34|13615.34|10
1646597020000|2022-03-06 20:03:40|13737.71|13617.71|13737.84|13617.84|13737.99|13617.99|13737.71|13617.71|9
1646597030000|2022-03-06 20:03:50|13737.82|13617.82|13738.14|13618.14|13738.15|13618.15|13737.82|13617.82|9
1646597040000|2022-03-06 20:04:00|13738.3|13618.3|13737.81|13617.81|13738.3|13618.3|13737.28|13617.28|9
1646597050000|2022-03-06 20:04:10|13738.13|13618.13|13737.74|13617.74|13738.45|13618.45|13737.69|13617.69|8
1646597060000|2022-03-06 20:04:20|13737.71|13617.71|13737.7|13617.7|13737.71|13617.71|13737.58|13617.58|5
1646597070000|2022-03-06 20:04:30|13737.51|13617.51|13737.31|13617.31|13738.97|13618.97|13737.08|13617.08|10
1646597080000|2022-03-06 20:04:40|13737.09|13617.09|13737.87|13617.87|13738.12|13618.12|13736.78|13616.78|10
1646597090000|2022-03-06 20:04:50|13737.66|13617.66|13737.75|13617.75|13738.04|13618.04|13737.61|13617.61|8
1646597100000|2022-03-06 20:05:00|13738.56|13618.56|13739.29|13619.29|13739.39|13619.39|13738.56|13618.56|8
1646597110000|2022-03-06 20:05:10|13739.84|13619.84|13743.27|13623.27|13743.27|13623.27|13739.84|13619.84|9
1646597120000|2022-03-06 20:05:20|13743.36|13623.36|13744.55|13624.55|13744.55|13624.55|13743.36|13623.36|10
1646597130000|2022-03-06 20:05:30|13744.9|13624.9|13744.43|13624.43|13745.04|13625.04|13743.95|13623.95|10
1646597140000|2022-03-06 20:05:40|13744.32|13624.32|13745.04|13625.04|13745.16|13625.16|13744.32|13624.32|9
1646597150000|2022-03-06 20:05:50|13745.22|13625.22|13745.12|13625.12|13745.36|13625.36|13744.99|13624.99|9
1646597160000|2022-03-06 20:06:00|13745.01|13625.01|13744.36|13624.36|13745.28|13625.28|13744.36|13624.36|10
1646597170000|2022-03-06 20:06:10|13744.38|13624.38|13744.62|13624.62|13744.62|13624.62|13744.38|13624.38|10
1646597180000|2022-03-06 20:06:20|13744.55|13624.55|13745.73|13625.73|13745.77|13625.77|13744.42|13624.42|8
1646597190000|2022-03-06 20:06:30|13745.45|13625.45|13745.03|13625.03|13746.21|13626.21|13745.03|13625.03|10
1646597200000|2022-03-06 20:06:40|13745.33|13625.33|13745.82|13625.82|13746.44|13626.44|13745.06|13625.06|10
1646597210000|2022-03-06 20:06:50|13745.75|13625.75|13745.24|13625.24|13745.75|13625.75|13745.24|13625.24|10
1646597220000|2022-03-06 20:07:00|13744.95|13624.95|13744.59|13624.59|13744.95|13624.95|13744.06|13624.06|8
1646597230000|2022-03-06 20:07:10|13744.56|13624.56|13745.38|13625.38|13745.49|13625.49|13744.56|13624.56|9
1646597240000|2022-03-06 20:07:20|13745.29|13625.29|13745.02|13625.02|13745.29|13625.29|13744.36|13624.36|10
1646597250000|2022-03-06 20:07:30|13744.5|13624.5|13743.98|13623.98|13744.55|13624.55|13743.77|13623.77|6
1646597260000|2022-03-06 20:07:40|13744.05|13624.05|13745|13625|13745.02|13625.02|13744.05|13624.05|7
1646597270000|2022-03-06 20:07:50|13744.89|13624.89|13745.35|13625.35|13745.66|13625.66|13744.89|13624.89|9
1646597280000|2022-03-06 20:08:00|13745.23|13625.23|13745.41|13625.41|13746.27|13626.27|13745.23|13625.23|8
1646597290000|2022-03-06 20:08:10|13745.57|13625.57|13746.57|13626.57|13746.57|13626.57|13745.53|13625.53|8
1646597300000|2022-03-06 20:08:20|13746.54|13626.54|13746.41|13626.41|13746.54|13626.54|13745.81|13625.81|8
1646597310000|2022-03-06 20:08:30|13746.31|13626.31|13744.39|13624.39|13746.43|13626.43|13744.39|13624.39|10
1646597320000|2022-03-06 20:08:40|13744.24|13624.24|13744.13|13624.13|13744.24|13624.24|13743.52|13623.52|10
1646597330000|2022-03-06 20:08:50|13744.11|13624.11|13744.06|13624.06|13744.21|13624.21|13743.56|13623.56|9
1646597340000|2022-03-06 20:09:00|13744.17|13624.17|13745.08|13625.08|13745.08|13625.08|13744.17|13624.17|9
1646597350000|2022-03-06 20:09:10|13745.51|13625.51|13747.16|13627.16|13747.16|13627.16|13745.14|13625.14|9
1646597360000|2022-03-06 20:09:20|13747.74|13627.74|13748.84|13628.84|13748.97|13628.97|13747.42|13627.42|10
1646597370000|2022-03-06 20:09:30|13748.54|13628.54|13748.85|13628.85|13748.85|13628.85|13748.54|13628.54|9
1646597380000|2022-03-06 20:09:40|13749.04|13629.04|13749.03|13629.03|13749.34|13629.34|13748.97|13628.97|10
1646597390000|2022-03-06 20:09:50|13749.24|13629.24|13750.51|13630.51|13750.51|13630.51|13749.24|13629.24|9
1646597400000|2022-03-06 20:10:00|13750.81|13630.81|13752.16|13632.16|13752.67|13632.67|13750.81|13630.81|9
1646597410000|2022-03-06 20:10:10|13751.79|13631.79|13753.01|13633.01|13753.2|13633.2|13751.78|13631.78|10
1646597420000|2022-03-06 20:10:20|13757.43|13637.43|13761|13641|13761|13641|13757.43|13637.43|9
1646597430000|2022-03-06 20:10:30|13761.78|13641.78|13762.58|13642.58|13763.38|13643.38|13761.78|13641.78|8
1646597440000|2022-03-06 20:10:40|13762.29|13642.29|13761.98|13641.98|13762.43|13642.43|13761.42|13641.42|9
1646597450000|2022-03-06 20:10:50|13762.09|13642.09|13763.54|13643.54|13763.54|13643.54|13762.09|13642.09|10
1646597460000|2022-03-06 20:11:00|13763.61|13643.61|13764.34|13644.34|13764.34|13644.34|13763.61|13643.61|9
1646597470000|2022-03-06 20:11:10|13764.33|13644.33|13765|13645|13765.52|13645.52|13764.33|13644.33|9
1646597480000|2022-03-06 20:11:20|13765.11|13645.11|13765.46|13645.46|13765.96|13645.96|13765.11|13645.11|10
1646597490000|2022-03-06 20:11:30|13765.27|13645.27|13763.28|13643.28|13765.27|13645.27|13763.28|13643.28|10
1646597500000|2022-03-06 20:11:40|13763.27|13643.27|13761.79|13641.79|13763.27|13643.27|13761.79|13641.79|8
1646597510000|2022-03-06 20:11:50|13761.86|13641.86|13761.7|13641.7|13762.29|13642.29|13761.59|13641.59|9
1646597520000|2022-03-06 20:12:00|13761.93|13641.93|13760.57|13640.57|13762.06|13642.06|13760.45|13640.45|10
1646597530000|2022-03-06 20:12:10|13760.56|13640.56|13760.03|13640.03|13760.62|13640.62|13759.72|13639.72|9
1646597540000|2022-03-06 20:12:20|13760.06|13640.06|13761|13641|13761|13641|13759.81|13639.81|8
1646597550000|2022-03-06 20:12:30|13761.09|13641.09|13762.2|13642.2|13762.2|13642.2|13761.09|13641.09|7
1646597560000|2022-03-06 20:12:40|13762.65|13642.65|13764.38|13644.38|13764.38|13644.38|13762.54|13642.54|10
1646597570000|2022-03-06 20:12:50|13764.71|13644.71|13764.11|13644.11|13764.82|13644.82|13764.11|13644.11|10
1646597580000|2022-03-06 20:13:00|13764.08|13644.08|13763.23|13643.23|13764.08|13644.08|13763.23|13643.23|10
1646597590000|2022-03-06 20:13:10|13763.17|13643.17|13763.14|13643.14|13763.5|13643.5|13763.14|13643.14|7
1646597600000|2022-03-06 20:13:20|13762.97|13642.97|13762.26|13642.26|13764.72|13644.72|13762.26|13642.26|8
1646597610000|2022-03-06 20:13:30|13762|13642|13761.91|13641.91|13762.21|13642.21|13761.79|13641.79|10
1646597620000|2022-03-06 20:13:40|13761.74|13641.74|13761.92|13641.92|13761.93|13641.93|13761.74|13641.74|8
1646597630000|2022-03-06 20:13:50|13761.88|13641.88|13761.42|13641.42|13762.36|13642.36|13761.39|13641.39|9
1646597640000|2022-03-06 20:14:00|13761.48|13641.48|13761.25|13641.25|13761.62|13641.62|13760.97|13640.97|8
1646597650000|2022-03-06 20:14:10|13761.14|13641.14|13761.09|13641.09|13761.14|13641.14|13760.63|13640.63|9
1646597660000|2022-03-06 20:14:20|13760.81|13640.81|13761.22|13641.22|13761.22|13641.22|13760.65|13640.65|8
1646597670000|2022-03-06 20:14:30|13761.17|13641.17|13761.54|13641.54|13761.78|13641.78|13761.17|13641.17|8
1646597680000|2022-03-06 20:14:40|13761.81|13641.81|13763.03|13643.03|13763.03|13643.03|13761.81|13641.81|9
1646597690000|2022-03-06 20:14:50|13763.04|13643.04|13760.62|13640.62|13763.04|13643.04|13760.62|13640.62|10
1646597700000|2022-03-06 20:15:00|13760.72|13640.72|13758.95|13638.95|13760.72|13640.72|13758.95|13638.95|10
1646597710000|2022-03-06 20:15:10|13758.9|13638.9|13759.11|13639.11|13759.11|13639.11|13758.85|13638.85|8
1646597720000|2022-03-06 20:15:20|13758.98|13638.98|13759.23|13639.23|13759.4|13639.4|13758.98|13638.98|10
1646597730000|2022-03-06 20:15:30|13759.18|13639.18|13759.42|13639.42|13759.42|13639.42|13758.94|13638.94|7
1646597740000|2022-03-06 20:15:40|13759.38|13639.38|13759.32|13639.32|13759.74|13639.74|13759.1|13639.1|8
1646597750000|2022-03-06 20:15:50|13759.23|13639.23|13757.84|13637.84|13759.4|13639.4|13757.84|13637.84|9
1646597760000|2022-03-06 20:16:00|13757.64|13637.64|13758.15|13638.15|13758.15|13638.15|13756.88|13636.88|10
1646597770000|2022-03-06 20:16:10|13758.09|13638.09|13756.76|13636.76|13758.09|13638.09|13756.76|13636.76|9
1646597780000|2022-03-06 20:16:20|13756.81|13636.81|13756.34|13636.34|13757|13637|13756.34|13636.34|10
1646597790000|2022-03-06 20:16:30|13756.36|13636.36|13756.06|13636.06|13756.36|13636.36|13755.52|13635.52|9
1646597800000|2022-03-06 20:16:40|13756.22|13636.22|13755.12|13635.12|13756.22|13636.22|13755.07|13635.07|10
1646597810000|2022-03-06 20:16:50|13754.84|13634.84|13754.26|13634.26|13754.84|13634.84|13754.06|13634.06|8
1646597820000|2022-03-06 20:17:00|13753.88|13633.88|13754.5|13634.5|13754.5|13634.5|13753.86|13633.86|9
1646597830000|2022-03-06 20:17:10|13754.38|13634.38|13754.04|13634.04|13754.54|13634.54|13753.98|13633.98|7
1646597840000|2022-03-06 20:17:20|13754.11|13634.11|13751.19|13631.19|13754.11|13634.11|13751.19|13631.19|10
1646597850000|2022-03-06 20:17:30|13750.71|13630.71|13746.81|13626.81|13750.71|13630.71|13746.81|13626.81|10
1646597860000|2022-03-06 20:17:40|13746.4|13626.4|13745.18|13625.18|13746.4|13626.4|13745.18|13625.18|10
1646597870000|2022-03-06 20:17:50|13744.82|13624.82|13743.28|13623.28|13744.82|13624.82|13743.28|13623.28|10
1646597880000|2022-03-06 20:18:00|13743.18|13623.18|13737.2|13617.2|13743.18|13623.18|13737.2|13617.2|10
1646597890000|2022-03-06 20:18:10|13736|13616|13735.52|13615.52|13736|13616|13735.45|13615.45|9
1646597900000|2022-03-06 20:18:20|13735.48|13615.48|13735.04|13615.04|13735.98|13615.98|13735.04|13615.04|10
1646597910000|2022-03-06 20:18:30|13735.16|13615.16|13734.66|13614.66|13735.16|13615.16|13734.41|13614.41|9
1646597920000|2022-03-06 20:18:40|13735.36|13615.36|13734.56|13614.56|13735.4|13615.4|13734.56|13614.56|10
1646597930000|2022-03-06 20:18:50|13734.68|13614.68|13734.76|13614.76|13734.76|13614.76|13734.37|13614.37|10
1646597940000|2022-03-06 20:19:00|13734.74|13614.74|13733.9|13613.9|13734.75|13614.75|13733.82|13613.82|10
1646597950000|2022-03-06 20:19:10|13733.93|13613.93|13732.87|13612.87|13733.93|13613.93|13732.35|13612.35|10
1646597960000|2022-03-06 20:19:20|13733.2|13613.2|13730.26|13610.26|13733.2|13613.2|13730.23|13610.23|9
1646597970000|2022-03-06 20:19:30|13729.57|13609.57|13729.57|13609.57|13730.2|13610.2|13729.43|13609.43|10
1646597980000|2022-03-06 20:19:40|13729.92|13609.92|13729.61|13609.61|13729.92|13609.92|13728.78|13608.78|7
1646597990000|2022-03-06 20:19:50|13729.43|13609.43|13728.74|13608.74|13729.43|13609.43|13728.34|13608.34|8
1646598000000|2022-03-06 20:20:00|13728.71|13608.71|13728.54|13608.54|13728.71|13608.71|13727.69|13607.69|9
1646598010000|2022-03-06 20:20:10|13728.76|13608.76|13729.78|13609.78|13729.78|13609.78|13728.76|13608.76|10
1646598020000|2022-03-06 20:20:20|13730.04|13610.04|13731.75|13611.75|13731.75|13611.75|13730.04|13610.04|10
1646598030000|2022-03-06 20:20:30|13731.86|13611.86|13731.31|13611.31|13732.09|13612.09|13731.31|13611.31|7
1646598040000|2022-03-06 20:20:40|13730.84|13610.84|13730.33|13610.33|13730.84|13610.84|13730.18|13610.18|10
1646598050000|2022-03-06 20:20:50|13730.13|13610.13|13728|13608|13730.13|13610.13|13728|13608|10
1646598060000|2022-03-06 20:21:00|13727.48|13607.48|13724.32|13604.32|13727.48|13607.48|13724.32|13604.32|9
1646598070000|2022-03-06 20:21:10|13724.37|13604.37|13723.31|13603.31|13724.37|13604.37|13723.17|13603.17|7
1646598080000|2022-03-06 20:21:20|13723.49|13603.49|13722.25|13602.25|13723.49|13603.49|13722.25|13602.25|10
1646598090000|2022-03-06 20:21:30|13720.33|13600.33|13719.76|13599.76|13720.54|13600.54|13719.76|13599.76|9
1646598100000|2022-03-06 20:21:40|13719.55|13599.55|13720.43|13600.43|13720.43|13600.43|13718.8|13598.8|9
1646598110000|2022-03-06 20:21:50|13720.58|13600.58|13720.58|13600.58|13721.1|13601.1|13720.58|13600.58|9
1646598120000|2022-03-06 20:22:00|13721.04|13601.04|13721.24|13601.24|13721.84|13601.84|13720.9|13600.9|10
1646598130000|2022-03-06 20:22:10|13721.41|13601.41|13724.35|13604.35|13724.35|13604.35|13721.41|13601.41|10
1646598140000|2022-03-06 20:22:20|13725.1|13605.1|13725.76|13605.76|13725.94|13605.94|13725.1|13605.1|9
1646598150000|2022-03-06 20:22:30|13725.71|13605.71|13723.49|13603.49|13725.71|13605.71|13723.49|13603.49|9
1646598160000|2022-03-06 20:22:40|13722.67|13602.67|13720.23|13600.23|13722.67|13602.67|13719.53|13599.53|10
1646598170000|2022-03-06 20:22:50|13720.06|13600.06|13720.08|13600.08|13720.96|13600.96|13719.4|13599.4|10
1646598180000|2022-03-06 20:23:00|13719.61|13599.61|13719.87|13599.87|13719.91|13599.91|13719.09|13599.09|10
1646598190000|2022-03-06 20:23:10|13719.7|13599.7|13720.47|13600.47|13720.47|13600.47|13719.6|13599.6|7
1646598200000|2022-03-06 20:23:20|13720.66|13600.66|13721.67|13601.67|13721.67|13601.67|13720.66|13600.66|10
1646598210000|2022-03-06 20:23:30|13721.44|13601.44|13723.8|13603.8|13723.8|13603.8|13721.44|13601.44|10
1646598220000|2022-03-06 20:23:40|13723.26|13603.26|13724.29|13604.29|13724.29|13604.29|13723.26|13603.26|10
1646598230000|2022-03-06 20:23:50|13724.31|13604.31|13724.41|13604.41|13724.44|13604.44|13724.17|13604.17|9
1646598240000|2022-03-06 20:24:00|13724.14|13604.14|13724.18|13604.18|13724.18|13604.18|13723.72|13603.72|10
1646598250000|2022-03-06 20:24:10|13724.22|13604.22|13724.39|13604.39|13724.81|13604.81|13723.94|13603.94|10
1646598260000|2022-03-06 20:24:20|13724.5|13604.5|13723.71|13603.71|13724.61|13604.61|13723.71|13603.71|10
1646598270000|2022-03-06 20:24:30|13723.68|13603.68|13723.22|13603.22|13723.68|13603.68|13723.22|13603.22|7
1646598280000|2022-03-06 20:24:40|13723.06|13603.06|13721.8|13601.8|13723.06|13603.06|13721.75|13601.75|9
1646598290000|2022-03-06 20:24:50|13721.76|13601.76|13723.09|13603.09|13723.09|13603.09|13721.76|13601.76|10
1646598300000|2022-03-06 20:25:00|13723.36|13603.36|13723.74|13603.74|13723.74|13603.74|13723.13|13603.13|8
1646598310000|2022-03-06 20:25:10|13723.96|13603.96|13726.82|13606.82|13726.82|13606.82|13723.96|13603.96|10
1646598320000|2022-03-06 20:25:20|13726.97|13606.97|13729.02|13609.02|13729.26|13609.26|13726.97|13606.97|10
1646598330000|2022-03-06 20:25:30|13729.3|13609.3|13730.49|13610.49|13730.49|13610.49|13729.21|13609.21|9
1646598340000|2022-03-06 20:25:40|13730.77|13610.77|13730.88|13610.88|13732.13|13612.13|13730.77|13610.77|8
1646598350000|2022-03-06 20:25:50|13730.94|13610.94|13731.26|13611.26|13731.34|13611.34|13730.94|13610.94|9
1646598360000|2022-03-06 20:26:00|13732.47|13612.47|13734.35|13614.35|13734.35|13614.35|13732.47|13612.47|8
1646598370000|2022-03-06 20:26:10|13734.55|13614.55|13735.68|13615.68|13735.76|13615.76|13734.55|13614.55|9
1646598380000|2022-03-06 20:26:20|13735.5|13615.5|13737.23|13617.23|13737.23|13617.23|13735.08|13615.08|10
1646598390000|2022-03-06 20:26:30|13736.97|13616.97|13738.05|13618.05|13738.05|13618.05|13736.97|13616.97|7
1646598400000|2022-03-06 20:26:40|13738.45|13618.45|13739.31|13619.31|13739.31|13619.31|13738.18|13618.18|6
1646598410000|2022-03-06 20:26:50|13739.37|13619.37|13739.07|13619.07|13739.37|13619.37|13738.78|13618.78|9
1646598420000|2022-03-06 20:27:00|13739.35|13619.35|13743.25|13615.25|13743.25|13619.35|13738.53|13614.75|9
1646598430000|2022-03-06 20:27:10|13743.47|13615.47|13744.12|13616.12|13744.12|13616.12|13743.47|13615.47|9
1646598440000|2022-03-06 20:27:20|13744.72|13616.72|13746.55|13618.55|13746.55|13618.55|13744.69|13616.69|8
1646598450000|2022-03-06 20:27:30|13746.08|13618.08|13747.25|13619.25|13747.36|13619.36|13746.08|13618.08|10
1646598460000|2022-03-06 20:27:40|13747.29|13619.29|13747.92|13619.92|13748.08|13620.08|13747.29|13619.29|10
1646598470000|2022-03-06 20:27:50|13747.88|13619.88|13748.27|13620.27|13748.27|13620.27|13747.8|13619.8|10
1646598480000|2022-03-06 20:28:00|13748.28|13620.28|13748.53|13620.53|13748.53|13620.53|13747.96|13619.96|8
1646598490000|2022-03-06 20:28:10|13748.61|13620.61|13750.81|13622.81|13750.81|13622.81|13748.33|13620.33|10
1646598500000|2022-03-06 20:28:20|13752.09|13624.09|13758.54|13630.54|13758.54|13630.54|13752.09|13624.09|10
1646598510000|2022-03-06 20:28:30|13759.11|13631.11|13761.67|13633.67|13762.45|13634.45|13759.11|13631.11|9
1646598520000|2022-03-06 20:28:40|13761.56|13633.56|13766.4|13638.4|13766.98|13638.98|13761.5|13633.5|9
1646598530000|2022-03-06 20:28:50|13765.8|13637.8|13766.25|13638.25|13766.33|13638.33|13765.52|13637.52|10
1646598540000|2022-03-06 20:29:00|13766.11|13638.11|13765.88|13637.88|13766.11|13638.11|13765.47|13637.47|10
1646598550000|2022-03-06 20:29:10|13765.5|13637.5|13765.23|13637.23|13765.91|13637.91|13765.18|13637.18|8
1646598560000|2022-03-06 20:29:20|13765.07|13637.07|13765.14|13637.14|13765.14|13637.14|13764.99|13636.99|7
1646598570000|2022-03-06 20:29:30|13765.44|13637.44|13764.5|13636.5|13765.51|13637.51|13764.5|13636.5|8
1646598580000|2022-03-06 20:29:40|13764.55|13636.55|13764.66|13636.66|13764.66|13636.66|13761.32|13633.32|10
1646598590000|2022-03-06 20:29:50|13764.35|13636.35|13762.04|13634.04|13764.65|13636.65|13762.02|13634.02|10
1646598600000|2022-03-06 20:30:00|13762.07|13634.07|13764.19|13636.19|13764.19|13636.19|13762.02|13634.02|8
1646598610000|2022-03-06 20:30:10|13764.69|13636.69|13772.06|13644.06|13772.06|13644.06|13764.69|13636.69|10
1646598620000|2022-03-06 20:30:20|13773.36|13645.36|13776|13648|13776|13648|13773.2|13645.2|10
1646598630000|2022-03-06 20:30:30|13774.79|13646.79|13776.32|13648.32|13776.77|13648.77|13774.7|13646.7|10
1646598640000|2022-03-06 20:30:40|13776.2|13648.2|13775.88|13647.88|13776.64|13648.64|13775.88|13647.88|10
1646598650000|2022-03-06 20:30:50|13775.72|13647.72|13775.26|13647.26|13776.02|13648.02|13775.26|13647.26|9
1646598660000|2022-03-06 20:31:00|13775.15|13647.15|13774.69|13646.69|13775.15|13647.15|13774.67|13646.67|10
1646598670000|2022-03-06 20:31:10|13774.49|13646.49|13773.93|13645.93|13774.49|13646.49|13773.86|13645.86|7
1646598680000|2022-03-06 20:31:20|13773.33|13645.33|13774.2|13646.2|13774.2|13646.2|13773.33|13645.33|7
1646598690000|2022-03-06 20:31:30|13774.27|13646.27|13774.73|13646.73|13774.79|13646.79|13774.11|13646.11|10
1646598700000|2022-03-06 20:31:40|13774.99|13646.99|13775.91|13647.91|13775.91|13647.91|13774.37|13646.37|8
1646598710000|2022-03-06 20:31:50|13775.69|13647.69|13778.29|13650.29|13778.29|13650.29|13775.69|13647.69|10
1646598720000|2022-03-06 20:32:00|13778.42|13650.42|13779.18|13651.18|13779.18|13651.18|13778.29|13650.29|8
1646598730000|2022-03-06 20:32:10|13778.89|13650.89|13779.02|13651.02|13779.27|13651.27|13778.78|13650.78|9
1646598740000|2022-03-06 20:32:20|13778.95|13650.95|13779.32|13651.32|13779.53|13651.53|13778.95|13650.95|8
1646598750000|2022-03-06 20:32:30|13779.8|13651.8|13780.58|13652.58|13780.69|13652.69|13779.8|13651.8|8
1646598760000|2022-03-06 20:32:40|13781.79|13653.79|13783.09|13655.09|13783.09|13655.09|13781.79|13653.79|8
1646598770000|2022-03-06 20:32:50|13782.94|13654.94|13785.35|13657.35|13785.35|13657.35|13782.94|13654.94|9
1646598780000|2022-03-06 20:33:00|13785.46|13657.46|13786.35|13658.35|13786.58|13658.58|13785.43|13657.43|10
1646598790000|2022-03-06 20:33:10|13785.95|13657.95|13785.88|13657.88|13785.98|13657.98|13785.3|13657.3|9
1646598800000|2022-03-06 20:33:20|13785.82|13657.82|13785.14|13657.14|13785.82|13657.82|13785.14|13657.14|8
1646598810000|2022-03-06 20:33:30|13785.78|13657.78|13785.91|13657.91|13786.07|13658.07|13785.51|13657.51|9
1646598820000|2022-03-06 20:33:40|13785.93|13657.93|13786.72|13658.72|13786.72|13658.72|13785.85|13657.85|10
1646598830000|2022-03-06 20:33:50|13786.75|13658.75|13787.06|13659.06|13787.06|13659.06|13786.37|13658.37|10
1646598840000|2022-03-06 20:34:00|13787.12|13659.12|13786.71|13658.71|13787.17|13659.17|13786.65|13658.65|9
1646598850000|2022-03-06 20:34:10|13786.96|13658.96|13787.03|13659.03|13787.13|13659.13|13786.93|13658.93|8
1646598860000|2022-03-06 20:34:20|13787.02|13659.02|13786.86|13658.86|13787.39|13659.39|13786.55|13658.55|10
1646598870000|2022-03-06 20:34:30|13787|13659|13787.79|13659.79|13788.06|13660.06|13787|13659|9
1646598880000|2022-03-06 20:34:40|13786.6|13658.6|13787.41|13659.41|13787.41|13659.41|13786.29|13658.29|8
1646598890000|2022-03-06 20:34:50|13787.66|13659.66|13788.97|13660.97|13788.97|13660.97|13787.62|13659.62|10
1646598900000|2022-03-06 20:35:00|13789.11|13661.11|13790.17|13662.17|13790.59|13662.59|13789.11|13661.11|9
1646598910000|2022-03-06 20:35:10|13790.18|13662.18|13790.43|13662.43|13790.82|13662.82|13790.18|13662.18|10
1646598920000|2022-03-06 20:35:20|13790.31|13662.31|13789.16|13661.16|13790.31|13662.31|13789.16|13661.16|8
1646598930000|2022-03-06 20:35:30|13788.73|13660.73|13787.14|13659.14|13789.15|13661.15|13787.14|13659.14|10
1646598940000|2022-03-06 20:35:40|13787.11|13659.11|13786.35|13658.35|13787.11|13659.11|13785.52|13657.52|10
1646598950000|2022-03-06 20:35:50|13786.24|13658.24|13787.92|13659.92|13788|13660|13786.24|13658.24|10
1646598960000|2022-03-06 20:36:00|13787.87|13659.87|13786.34|13658.34|13787.87|13659.87|13786.34|13658.34|10
1646598970000|2022-03-06 20:36:10|13786.29|13658.29|13785.96|13657.96|13786.29|13658.29|13785.81|13657.81|10
1646598980000|2022-03-06 20:36:20|13786.25|13658.25|13785.23|13657.23|13786.25|13658.25|13785.23|13657.23|9
1646598990000|2022-03-06 20:36:30|13785.07|13657.07|13785.37|13657.37|13786.08|13658.08|13785.06|13657.06|10
1646599000000|2022-03-06 20:36:40|13785.43|13657.43|13785.34|13657.34|13785.72|13657.72|13785.34|13657.34|10
1646599010000|2022-03-06 20:36:50|13785.27|13657.27|13786.75|13658.75|13786.75|13658.75|13785.15|13657.15|10
1646599020000|2022-03-06 20:37:00|13786.76|13658.76|13786.38|13658.38|13787.76|13659.76|13786.38|13658.38|8
1646599030000|2022-03-06 20:37:10|13785.92|13657.92|13781.46|13653.46|13785.92|13657.92|13781.46|13653.46|10
1646599040000|2022-03-06 20:37:20|13781.47|13653.47|13781.16|13653.16|13781.51|13653.51|13781.12|13653.12|7
1646599050000|2022-03-06 20:37:30|13781.15|13653.15|13781.13|13653.13|13781.31|13653.31|13780.79|13652.79|9
1646599060000|2022-03-06 20:37:40|13781.75|13653.75|13785.33|13657.33|13785.33|13657.33|13781.75|13653.75|8
1646599070000|2022-03-06 20:37:50|13785.82|13657.82|13785.93|13657.93|13786.7|13658.7|13785.8|13657.8|9
1646599080000|2022-03-06 20:38:00|13785.23|13657.23|13785.08|13657.08|13785.23|13657.23|13784.4|13656.4|5
1646599090000|2022-03-06 20:38:10|13785.09|13657.09|13784.04|13656.04|13785.34|13657.34|13784.04|13656.04|7
1646599100000|2022-03-06 20:38:20|13784.18|13656.18|13786.14|13658.14|13786.14|13658.14|13784.01|13656.01|10
1646599110000|2022-03-06 20:38:30|13785.9|13657.9|13786.5|13658.5|13786.59|13658.59|13785.9|13657.9|10
1646599120000|2022-03-06 20:38:40|13785.64|13657.64|13784.94|13656.94|13785.79|13657.79|13784.66|13656.66|10
1646599130000|2022-03-06 20:38:50|13785.1|13657.1|13786.49|13658.49|13786.71|13658.71|13785.1|13657.1|8
1646599140000|2022-03-06 20:39:00|13786.63|13658.63|13786.41|13658.41|13787.2|13659.2|13786.28|13658.28|10
1646599150000|2022-03-06 20:39:10|13786.71|13658.71|13786.89|13658.89|13786.9|13658.9|13786.61|13658.61|10
1646599160000|2022-03-06 20:39:20|13787.13|13659.13|13786.61|13658.61|13787.53|13659.53|13786.61|13658.61|9
1646599170000|2022-03-06 20:39:30|13786.75|13658.75|13786.67|13658.67|13786.79|13658.79|13786.36|13658.36|6
1646599180000|2022-03-06 20:39:40|13786.52|13658.52|13786.02|13658.02|13786.72|13658.72|13786.02|13658.02|10
1646599190000|2022-03-06 20:39:50|13785.8|13657.8|13783.68|13655.68|13785.8|13657.8|13783.68|13655.68|10
1646599200000|2022-03-06 20:40:00|13783.64|13655.64|13782.75|13654.75|13783.76|13655.76|13782.75|13654.75|10
1646599210000|2022-03-06 20:40:10|13782.49|13654.49|13783.22|13655.22|13783.22|13655.22|13782.34|13654.34|8
1646599220000|2022-03-06 20:40:20|13783.4|13655.4|13783.05|13655.05|13783.57|13655.57|13783.05|13655.05|9
1646599230000|2022-03-06 20:40:30|13782.85|13654.85|13784.32|13656.32|13784.32|13656.32|13782.85|13654.85|8
1646599240000|2022-03-06 20:40:40|13784.79|13656.79|13787.46|13659.46|13787.5|13659.5|13784.79|13656.79|9
1646599250000|2022-03-06 20:40:50|13787.63|13659.63|13788.25|13660.25|13788.97|13660.97|13787.63|13659.63|9
1646599260000|2022-03-06 20:41:00|13788.23|13660.23|13791.51|13663.51|13791.51|13663.51|13788.23|13660.23|9
1646599270000|2022-03-06 20:41:10|13791.65|13663.65|13792.6|13664.6|13792.68|13664.68|13791.65|13663.65|10
1646599280000|2022-03-06 20:41:20|13792.33|13664.33|13794.53|13666.53|13794.53|13666.53|13792.33|13664.33|8
1646599290000|2022-03-06 20:41:30|13794.74|13666.74|13792.67|13664.67|13794.82|13666.82|13792.67|13664.67|9
1646599300000|2022-03-06 20:41:40|13792.73|13664.73|13790.68|13662.68|13792.73|13664.73|13790.68|13662.68|10
1646599310000|2022-03-06 20:41:50|13790.88|13662.88|13788.99|13660.99|13790.98|13662.98|13788.99|13660.99|9
1646599320000|2022-03-06 20:42:00|13788.62|13660.62|13790.19|13662.19|13790.19|13662.19|13788.47|13660.47|10
1646599330000|2022-03-06 20:42:10|13790.33|13662.33|13791.57|13663.57|13791.57|13663.57|13790.33|13662.33|8
1646599340000|2022-03-06 20:42:20|13791.47|13663.47|13790.58|13662.58|13791.7|13663.7|13790.58|13662.58|10
1646599350000|2022-03-06 20:42:30|13790.48|13662.48|13790.12|13662.12|13790.67|13662.67|13790.12|13662.12|8
1646599360000|2022-03-06 20:42:40|13790.23|13662.23|13790.44|13662.44|13790.44|13662.44|13789.93|13661.93|7
1646599370000|2022-03-06 20:42:50|13790.26|13662.26|13789.22|13661.22|13790.28|13662.28|13789.13|13661.13|9
1646599380000|2022-03-06 20:43:00|13789.23|13661.23|13789.01|13661.01|13789.31|13661.31|13788.83|13660.83|9
1646599390000|2022-03-06 20:43:10|13788.92|13660.92|13789.08|13661.08|13789.32|13661.32|13788.79|13660.79|9
1646599400000|2022-03-06 20:43:20|13788.86|13660.86|13788.8|13660.8|13789.21|13661.21|13788.76|13660.76|8
1646599410000|2022-03-06 20:43:30|13788.85|13660.85|13788.53|13660.53|13788.97|13660.97|13788.49|13660.49|8
1646599420000|2022-03-06 20:43:40|13788.38|13660.38|13788.75|13660.75|13789.06|13661.06|13788.38|13660.38|9
1646599430000|2022-03-06 20:43:50|13788.86|13660.86|13789.68|13661.68|13789.68|13661.68|13788.79|13660.79|8
1646599440000|2022-03-06 20:44:00|13789.89|13661.89|13789.45|13661.45|13790.17|13662.17|13789.45|13661.45|9
1646599450000|2022-03-06 20:44:10|13789.01|13661.01|13787.46|13659.46|13789.01|13661.01|13787.46|13659.46|10
1646599460000|2022-03-06 20:44:20|13787.62|13659.62|13787.79|13659.79|13788.12|13660.12|13787.62|13659.62|9
1646599470000|2022-03-06 20:44:30|13787.72|13659.72|13786.59|13658.59|13787.72|13659.72|13786.52|13658.52|10
1646599480000|2022-03-06 20:44:40|13786.48|13658.48|13785.6|13657.6|13786.48|13658.48|13785.52|13657.52|8
1646599490000|2022-03-06 20:44:50|13785.59|13657.59|13786.68|13658.68|13786.79|13658.79|13785.59|13657.59|7
1646599500000|2022-03-06 20:45:00|13786.61|13658.61|13785.98|13657.98|13786.61|13658.61|13785.98|13657.98|9
1646599510000|2022-03-06 20:45:10|13785.92|13657.92|13785.52|13657.52|13785.92|13657.92|13785.28|13657.28|10
1646599520000|2022-03-06 20:45:20|13785.23|13657.23|13786.17|13658.17|13786.17|13658.17|13785.08|13657.08|10
1646599530000|2022-03-06 20:45:30|13786.47|13658.47|13787.5|13659.5|13787.71|13659.71|13786.47|13658.47|8
1646599540000|2022-03-06 20:45:40|13787.64|13659.64|13787.61|13659.61|13787.95|13659.95|13787.45|13659.45|8
1646599550000|2022-03-06 20:45:50|13787.8|13659.8|13787.82|13659.82|13788.28|13660.28|13787.69|13659.69|9
1646599560000|2022-03-06 20:46:00|13787.79|13659.79|13787.9|13659.9|13788.3|13660.3|13787.61|13659.61|9
1646599570000|2022-03-06 20:46:10|13788.55|13660.55|13788.64|13660.64|13788.64|13660.64|13788.23|13660.23|7
1646599580000|2022-03-06 20:46:20|13788.58|13660.58|13788.73|13660.73|13789.37|13661.37|13788.58|13660.58|10
1646599590000|2022-03-06 20:46:30|13788.79|13660.79|13790.2|13662.2|13790.2|13662.2|13788.79|13660.79|9
1646599600000|2022-03-06 20:46:40|13790.99|13662.99|13791.06|13663.06|13791.68|13663.68|13790.97|13662.97|10
1646599610000|2022-03-06 20:46:50|13791.62|13663.62|13792.74|13664.74|13792.74|13664.74|13791.62|13663.62|10
1646599620000|2022-03-06 20:47:00|13793.04|13665.04|13795.19|13667.19|13795.19|13667.19|13793.04|13665.04|9
1646599630000|2022-03-06 20:47:10|13795|13667|13795.65|13667.65|13795.65|13667.65|13794.88|13666.88|10
1646599640000|2022-03-06 20:47:20|13795.97|13667.97|13796.68|13668.68|13797.22|13669.22|13795.97|13667.97|9
1646599650000|2022-03-06 20:47:30|13796.5|13668.5|13796.09|13668.09|13797.17|13669.17|13796.09|13668.09|8
1646599660000|2022-03-06 20:47:40|13795.97|13667.97|13796.17|13668.17|13796.18|13668.18|13795.94|13667.94|7
1646599670000|2022-03-06 20:47:50|13796.02|13668.02|13796.26|13668.26|13796.34|13668.34|13795.87|13667.87|10
1646599680000|2022-03-06 20:48:00|13796.3|13668.3|13795.42|13667.42|13796.3|13668.3|13795.34|13667.34|10
1646599690000|2022-03-06 20:48:10|13795.44|13667.44|13795.73|13667.73|13795.73|13667.73|13795.22|13667.22|9
1646599700000|2022-03-06 20:48:20|13795.54|13667.54|13796.43|13668.43|13796.59|13668.59|13795.34|13667.34|9
1646599710000|2022-03-06 20:48:30|13796.67|13668.67|13797.11|13669.11|13797.36|13669.36|13796.67|13668.67|10
1646599720000|2022-03-06 20:48:40|13797.19|13669.19|13795.66|13667.66|13797.19|13669.19|13795.66|13667.66|9
1646599730000|2022-03-06 20:48:50|13795.6|13667.6|13795.35|13667.35|13795.6|13667.6|13795.35|13667.35|10
1646599740000|2022-03-06 20:49:00|13795.25|13667.25|13798.13|13670.13|13798.13|13670.13|13795.25|13667.25|10
1646599750000|2022-03-06 20:49:10|13798.34|13670.34|13803.36|13675.36|13803.36|13675.36|13798.34|13670.34|10
1646599760000|2022-03-06 20:49:20|13803.63|13675.63|13807.72|13679.72|13807.72|13679.72|13803.63|13675.63|10
1646599770000|2022-03-06 20:49:30|13807.75|13679.75|13808.01|13680.01|13808.18|13680.18|13807.6|13679.6|10
1646599780000|2022-03-06 20:49:40|13808.06|13680.06|13807.04|13679.04|13808.22|13680.22|13806.27|13678.27|10
1646599790000|2022-03-06 20:49:50|13806.27|13678.27|13804.09|13676.09|13806.27|13678.27|13804.09|13676.09|10
1646599800000|2022-03-06 20:50:00|13804.32|13676.32|13803.66|13675.66|13804.55|13676.55|13803.66|13675.66|9
1646599810000|2022-03-06 20:50:10|13803.26|13675.26|13802.59|13674.59|13803.26|13675.26|13802.59|13674.59|10
1646599820000|2022-03-06 20:50:20|13802.64|13674.64|13802.78|13674.78|13803.38|13675.38|13801.93|13673.93|10
1646599830000|2022-03-06 20:50:30|13802.54|13674.54|13801.99|13673.99|13802.75|13674.75|13801.99|13673.99|9
1646599840000|2022-03-06 20:50:40|13801.96|13673.96|13801.36|13673.36|13801.96|13673.96|13800.89|13672.89|9
1646599850000|2022-03-06 20:50:50|13801.27|13673.27|13801.6|13673.6|13801.61|13673.61|13801.06|13673.06|8
1646599860000|2022-03-06 20:51:00|13801.76|13673.76|13802.79|13674.79|13802.79|13674.79|13801.76|13673.76|8
1646599870000|2022-03-06 20:51:10|13802.92|13674.92|13803.94|13675.94|13804.13|13676.13|13802.92|13674.92|9
1646599880000|2022-03-06 20:51:20|13803.76|13675.76|13804.05|13676.05|13804.09|13676.09|13803.73|13675.73|10
1646599890000|2022-03-06 20:51:30|13804.07|13676.07|13804.04|13676.04|13804.32|13676.32|13803.98|13675.98|9
1646599900000|2022-03-06 20:51:40|13803.87|13675.87|13803.56|13675.56|13803.93|13675.93|13803.17|13675.17|9
1646599910000|2022-03-06 20:51:50|13803.48|13675.48|13802.13|13674.13|13803.48|13675.48|13802.13|13674.13|10
1646599920000|2022-03-06 20:52:00|13801.97|13673.97|13801.9|13673.9|13801.97|13673.97|13801.49|13673.49|10
1646599930000|2022-03-06 20:52:10|13801.86|13673.86|13801.2|13673.2|13801.9|13673.9|13801.2|13673.2|10
1646599940000|2022-03-06 20:52:20|13801.06|13673.06|13798.22|13670.22|13801.06|13673.06|13798.22|13670.22|9
1646599950000|2022-03-06 20:52:30|13798|13670|13796.41|13668.41|13798|13670|13796.41|13668.41|9
1646599960000|2022-03-06 20:52:40|13794.8|13666.8|13793.16|13665.16|13794.8|13666.8|13793.16|13665.16|10
1646599970000|2022-03-06 20:52:50|13793.27|13665.27|13790.56|13662.56|13793.27|13665.27|13790.56|13662.56|10
1646599980000|2022-03-06 20:53:00|13790.52|13662.52|13785.21|13657.21|13791.46|13663.46|13785.21|13657.21|8
1646599990000|2022-03-06 20:53:10|13785.2|13657.2|13778.12|13650.12|13785.2|13657.2|13778.12|13650.12|9
1646600000000|2022-03-06 20:53:20|13778.75|13650.75|13777.39|13649.39|13778.75|13650.75|13777.39|13649.39|10
1646600010000|2022-03-06 20:53:30|13777.16|13649.16|13776.55|13648.55|13777.16|13649.16|13776.55|13648.55|8
1646600020000|2022-03-06 20:53:40|13776.46|13648.46|13775.71|13647.71|13776.46|13648.46|13774.91|13646.91|7
1646600030000|2022-03-06 20:53:50|13775.94|13647.94|13775.87|13647.87|13775.97|13647.97|13775.57|13647.57|8
1646600040000|2022-03-06 20:54:00|13775.93|13647.93|13776.34|13648.34|13776.34|13648.34|13775.92|13647.92|7
1646600050000|2022-03-06 20:54:10|13776.48|13648.48|13776.05|13648.05|13776.48|13648.48|13776.05|13648.05|6
1646600060000|2022-03-06 20:54:20|13776.37|13648.37|13775.11|13647.11|13776.55|13648.55|13775.11|13647.11|9
1646600070000|2022-03-06 20:54:30|13775.04|13647.04|13775.68|13647.68|13775.68|13647.68|13775.04|13647.04|10
1646600080000|2022-03-06 20:54:40|13775.98|13647.98|13776.08|13648.08|13776.3|13648.3|13775.54|13647.54|9
1646600090000|2022-03-06 20:54:50|13776.78|13648.78|13781.29|13653.29|13781.29|13653.29|13776.78|13648.78|8
1646600100000|2022-03-06 20:55:00|13781.82|13653.82|13780.8|13652.8|13781.94|13653.94|13780.7|13652.7|7
1646600110000|2022-03-06 20:55:10|13780.74|13652.74|13781.63|13653.63|13782.06|13654.06|13780.63|13652.63|8
1646600120000|2022-03-06 20:55:20|13781.8|13653.8|13784.19|13656.19|13784.19|13656.19|13781.8|13653.8|9
1646600130000|2022-03-06 20:55:30|13784.18|13656.18|13785.31|13657.31|13785.6|13657.6|13784.18|13656.18|8
1646600140000|2022-03-06 20:55:40|13785.91|13657.91|13789.32|13661.32|13789.32|13661.32|13785.91|13657.91|8
1646600150000|2022-03-06 20:55:50|13789.24|13661.24|13789.1|13661.1|13789.65|13661.65|13789.03|13661.03|8
1646600160000|2022-03-06 20:56:00|13789.13|13661.13|13789.18|13661.18|13789.57|13661.57|13788.49|13660.49|9
1646600170000|2022-03-06 20:56:10|13789.11|13661.11|13789.13|13661.13|13789.31|13661.31|13789.11|13661.11|7
1646600180000|2022-03-06 20:56:20|13789.28|13661.28|13789.59|13661.59|13789.64|13661.64|13789.13|13661.13|8
1646600190000|2022-03-06 20:56:30|13789.54|13661.54|13788.92|13660.92|13789.85|13661.85|13788.92|13660.92|9
1646600200000|2022-03-06 20:56:40|13788.91|13660.91|13787.24|13659.24|13788.93|13660.93|13787.24|13659.24|9
1646600210000|2022-03-06 20:56:50|13787.15|13659.15|13785.88|13657.88|13787.41|13659.41|13785.81|13657.81|6
1646600220000|2022-03-06 20:57:00|13786.02|13658.02|13785.96|13657.96|13786.44|13658.44|13785.83|13657.83|7
1646600230000|2022-03-06 20:57:10|13785.8|13657.8|13784.56|13656.56|13785.8|13657.8|13783.74|13655.74|9
1646600240000|2022-03-06 20:57:20|13784.6|13656.6|13785.11|13657.11|13785.19|13657.19|13784.6|13656.6|8
1646600250000|2022-03-06 20:57:30|13785.12|13657.12|13784.29|13656.29|13785.14|13657.14|13784.25|13656.25|6
1646600260000|2022-03-06 20:57:40|13784.27|13656.27|13783.73|13655.73|13784.27|13656.27|13782.86|13654.86|8
1646600270000|2022-03-06 20:57:50|13783.68|13655.68|13783.81|13655.81|13783.9|13655.9|13783.68|13655.68|9
1646600280000|2022-03-06 20:58:00|13783.82|13655.82|13782.84|13654.84|13783.85|13655.85|13782.84|13654.84|10
1646600290000|2022-03-06 20:58:10|13782.76|13654.76|13781.98|13653.98|13782.8|13654.8|13781.77|13653.77|9
1646600300000|2022-03-06 20:58:20|13782.09|13654.09|13780.82|13652.82|13782.19|13654.19|13780.82|13652.82|9
1646600310000|2022-03-06 20:58:30|13780.77|13652.77|13781.01|13653.01|13781.01|13653.01|13780.07|13652.07|9
1646600320000|2022-03-06 20:58:40|13781.11|13653.11|13782.04|13654.04|13782.04|13654.04|13781.11|13653.11|10
1646600330000|2022-03-06 20:58:50|13782.3|13654.3|13784.99|13656.99|13784.99|13656.99|13782.3|13654.3|10
1646600340000|2022-03-06 20:59:00|13785.16|13657.16|13785.27|13657.27|13785.41|13657.41|13785.01|13657.01|9
1646600350000|2022-03-06 20:59:10|13785.11|13657.11|13784.26|13656.26|13785.35|13657.35|13784.15|13656.15|10
1646600360000|2022-03-06 20:59:20|13785.24|13657.24|13785.36|13657.36|13785.62|13657.62|13785.24|13657.24|7
1646600370000|2022-03-06 20:59:30|13785.37|13657.37|13784.76|13656.76|13785.37|13657.37|13784.76|13656.76|8
1646600380000|2022-03-06 20:59:40|13784.73|13656.73|13784.86|13656.86|13784.89|13656.89|13784.41|13656.41|9
1646600390000|2022-03-06 20:59:50|13784.79|13656.79|13785.22|13657.22|13785.46|13657.46|13784.34|13656.34|9
1646600400000|2022-03-06 21:00:00|13785.55|13657.55|13787.6|13659.6|13787.77|13659.77|13785.55|13657.55|8
1646600410000|2022-03-06 21:00:10|13787.72|13659.72|13787.92|13659.92|13788.03|13660.03|13787|13659|10
1646600420000|2022-03-06 21:00:20|13787.38|13659.38|13785.66|13657.66|13787.45|13659.45|13785.66|13657.66|8
1646600430000|2022-03-06 21:00:30|13785.6|13657.6|13786.13|13658.13|13786.28|13658.28|13785.41|13657.41|8
1646600440000|2022-03-06 21:00:40|13785.9|13657.9|13785.11|13657.11|13785.9|13657.9|13784.93|13656.93|10
1646600450000|2022-03-06 21:00:50|13785.17|13657.17|13786.05|13658.05|13786.07|13658.07|13785.17|13657.17|9
1646600460000|2022-03-06 21:01:00|13786.04|13658.04|13786.56|13658.56|13786.56|13658.56|13785.86|13657.86|8
1646600470000|2022-03-06 21:01:10|13786.33|13658.33|13786.22|13658.22|13786.33|13658.33|13785.37|13657.37|10
1646600480000|2022-03-06 21:01:20|13786.12|13658.12|13785.98|13657.98|13786.13|13658.13|13785.95|13657.95|7
1646600490000|2022-03-06 21:01:30|13786.07|13658.07|13786.03|13658.03|13786.34|13658.34|13786.01|13658.01|9
1646600500000|2022-03-06 21:01:40|13785.88|13657.88|13786.04|13658.04|13786.04|13658.04|13785.88|13657.88|5
1646600510000|2022-03-06 21:01:50|13786.03|13658.03|13785.96|13657.96|13786.05|13658.05|13785.67|13657.67|7
1646600520000|2022-03-06 21:02:00|13786.22|13658.22|13787.35|13659.35|13787.35|13659.35|13786.2|13658.2|8
1646600530000|2022-03-06 21:02:10|13787.4|13659.4|13787.2|13659.2|13787.85|13659.85|13787.2|13659.2|10
1646600540000|2022-03-06 21:02:20|13787.13|13659.13|13786.82|13658.82|13787.34|13659.34|13786.82|13658.82|8
1646600550000|2022-03-06 21:02:30|13786.8|13658.8|13787.48|13659.48|13787.48|13659.48|13786.8|13658.8|9
1646600560000|2022-03-06 21:02:40|13787.4|13659.4|13787.98|13659.98|13788.02|13660.02|13787.4|13659.4|9
1646600570000|2022-03-06 21:02:50|13788.01|13660.01|13788.15|13660.15|13788.15|13660.15|13787.89|13659.89|9
1646600580000|2022-03-06 21:03:00|13788.14|13660.14|13787.15|13659.15|13788.14|13660.14|13786.93|13658.93|8
1646600590000|2022-03-06 21:03:10|13787.17|13659.17|13787.61|13659.61|13788.09|13660.09|13787.17|13659.17|10
1646600600000|2022-03-06 21:03:20|13787.56|13659.56|13785.67|13657.67|13787.56|13659.56|13785.67|13657.67|10
1646600610000|2022-03-06 21:03:30|13785.34|13657.34|13785.13|13657.13|13785.34|13657.34|13784.88|13656.88|7
1646600620000|2022-03-06 21:03:40|13785.09|13657.09|13784.72|13656.72|13785.09|13657.09|13784.72|13656.72|7
1646600630000|2022-03-06 21:03:50|13784.7|13656.7|13783.9|13655.9|13784.78|13656.78|13783.9|13655.9|9
1646600640000|2022-03-06 21:04:00|13783.94|13655.94|13782.95|13654.95|13783.94|13655.94|13782.72|13654.72|10
1646600650000|2022-03-06 21:04:10|13783.15|13655.15|13782.88|13654.88|13783.19|13655.19|13782.88|13654.88|6
1646600660000|2022-03-06 21:04:20|13783.09|13655.09|13782.69|13654.69|13783.14|13655.14|13782.68|13654.68|6
1646600670000|2022-03-06 21:04:30|13782.66|13654.66|13783.26|13655.26|13783.26|13655.26|13782.33|13654.33|9
1646600680000|2022-03-06 21:04:40|13783.19|13655.19|13783.99|13655.99|13784.09|13656.09|13782.95|13654.95|10
1646600690000|2022-03-06 21:04:50|13783.93|13655.93|13784.44|13656.44|13784.48|13656.48|13783.93|13655.93|5
1646600700000|2022-03-06 21:05:00|13784.53|13656.53|13784.59|13656.59|13784.59|13656.59|13784.53|13656.53|3
1646600710000|2022-03-06 21:05:10|13785.45|13657.45|13786.43|13658.43|13786.46|13658.46|13785.45|13657.45|10
1646600720000|2022-03-06 21:05:20|13786.55|13658.55|13787.56|13659.56|13787.56|13659.56|13786.55|13658.55|8
1646600730000|2022-03-06 21:05:30|13788.03|13660.03|13790.88|13662.88|13790.98|13662.98|13788.03|13660.03|9
1646600740000|2022-03-06 21:05:40|13791.1|13663.1|13795.03|13667.03|13795.03|13667.03|13791.1|13663.1|10
1646600750000|2022-03-06 21:05:50|13794.81|13666.81|13797.39|13669.39|13797.39|13669.39|13794.81|13666.81|9
1646600760000|2022-03-06 21:06:00|13797.82|13669.82|13807.49|13679.49|13807.49|13679.49|13797.82|13669.82|9
1646600770000|2022-03-06 21:06:10|13807.4|13679.4|13815.58|13687.58|13815.58|13687.58|13807.4|13679.4|10
1646600780000|2022-03-06 21:06:20|13815.59|13687.59|13818.24|13690.24|13818.28|13690.28|13815.59|13687.59|8
1646600790000|2022-03-06 21:06:30|13818.34|13690.34|13822.22|13694.22|13822.22|13694.22|13816.06|13688.06|9
1646600800000|2022-03-06 21:06:40|13822.21|13694.21|13828.52|13700.52|13828.7|13700.7|13822.21|13694.21|10
1646600810000|2022-03-06 21:06:50|13828.88|13700.88|13837.36|13709.36|13837.36|13709.36|13828.88|13700.88|10
1646600820000|2022-03-06 21:07:00|13837.03|13709.03|13836.12|13708.12|13837.03|13709.03|13836.12|13708.12|7
1646600830000|2022-03-06 21:07:10|13837.41|13709.41|13838.3|13710.3|13838.3|13710.3|13837.41|13709.41|7
1646600840000|2022-03-06 21:07:20|13838.31|13710.31|13844.25|13716.25|13844.25|13716.25|13838.31|13710.31|10
1646600850000|2022-03-06 21:07:30|13845.85|13717.85|13857.42|13729.42|13857.42|13729.42|13845.85|13717.85|10
1646600860000|2022-03-06 21:07:40|13858.21|13730.21|13867.08|13739.08|13867.08|13739.08|13858.21|13730.21|10
1646600870000|2022-03-06 21:07:50|13866.27|13738.27|13863.1|13735.1|13866.41|13738.41|13863.1|13735.1|10
1646600880000|2022-03-06 21:08:00|13862.9|13734.9|13860.43|13732.43|13862.9|13734.9|13860.43|13732.43|8
1646600890000|2022-03-06 21:08:10|13860.15|13732.15|13860.26|13732.26|13860.26|13732.26|13858.8|13730.8|9
1646600900000|2022-03-06 21:08:20|13860.54|13732.54|13861.37|13733.37|13861.41|13733.41|13860.05|13732.05|9
1646600910000|2022-03-06 21:08:30|13861.35|13733.35|13862.27|13734.27|13862.27|13734.27|13860.98|13732.98|10
1646600920000|2022-03-06 21:08:40|13862.11|13734.11|13862.23|13734.23|13862.79|13734.79|13861.83|13733.83|10
1646600930000|2022-03-06 21:08:50|13862.95|13734.95|13861.88|13733.88|13862.95|13734.95|13861.88|13733.88|9
1646600940000|2022-03-06 21:09:00|13861.62|13733.62|13861.25|13733.25|13861.62|13733.62|13860.74|13732.74|9
1646600950000|2022-03-06 21:09:10|13860.66|13732.66|13862.68|13734.68|13862.68|13734.68|13860.66|13732.66|9
1646600960000|2022-03-06 21:09:20|13864.29|13736.29|13866.68|13738.68|13866.68|13738.68|13864.29|13736.29|10
1646600970000|2022-03-06 21:09:30|13869.48|13741.48|13870.35|13742.35|13872.04|13744.04|13868.55|13740.55|10
1646600980000|2022-03-06 21:09:40|13870.5|13742.5|13869.93|13741.93|13870.5|13742.5|13869.57|13741.57|10
1646600990000|2022-03-06 21:09:50|13869.79|13741.79|13871.58|13743.58|13871.58|13743.58|13869.74|13741.74|9
1646601000000|2022-03-06 21:10:00|13871.91|13743.91|13870.92|13742.92|13871.91|13743.91|13870.92|13742.92|10
1646601010000|2022-03-06 21:10:10|13870.93|13742.93|13869.81|13741.81|13870.93|13742.93|13869.81|13741.81|9
1646601020000|2022-03-06 21:10:20|13869.91|13741.91|13865.48|13737.48|13869.91|13741.91|13865.4|13737.4|10
1646601030000|2022-03-06 21:10:30|13865.21|13737.21|13859.8|13731.8|13865.21|13737.21|13859.8|13731.8|10
1646601040000|2022-03-06 21:10:40|13859.93|13731.93|13878.25|13750.25|13878.25|13750.25|13858.86|13730.86|10
1646601050000|2022-03-06 21:10:50|13880.09|13752.09|13893.09|13765.09|13898.98|13770.98|13880.09|13752.09|10
1646601060000|2022-03-06 21:11:00|13894.39|13766.39|13891.79|13763.79|13898.61|13770.61|13890.85|13762.85|10
1646601070000|2022-03-06 21:11:10|13891.38|13763.38|13879.34|13751.34|13892.9|13764.9|13879.34|13751.34|10
1646601080000|2022-03-06 21:11:20|13879.61|13751.61|13870.7|13742.7|13879.61|13751.61|13870.21|13742.21|10
1646601090000|2022-03-06 21:11:30|13871.15|13743.15|13869.02|13741.02|13872.77|13744.77|13869.02|13741.02|9
1646601100000|2022-03-06 21:11:40|13869.03|13741.03|13869.8|13741.8|13869.8|13741.8|13869.03|13741.03|9
1646601110000|2022-03-06 21:11:50|13869.36|13741.36|13870.4|13742.4|13870.62|13742.62|13869.36|13741.36|10
1646601120000|2022-03-06 21:12:00|13870.35|13742.35|13866.45|13738.45|13870.35|13742.35|13866.21|13738.21|10
1646601130000|2022-03-06 21:12:10|13865.72|13737.72|13862.89|13734.89|13866.23|13738.23|13862.59|13734.59|10
1646601140000|2022-03-06 21:12:20|13862.52|13734.52|13863.93|13735.93|13863.97|13735.97|13862.52|13734.52|10
1646601150000|2022-03-06 21:12:30|13864.71|13736.71|13866|13738|13866|13738|13864.58|13736.58|7
1646601160000|2022-03-06 21:12:40|13866.2|13738.2|13865.41|13737.41|13866.2|13738.2|13865.41|13737.41|9
1646601170000|2022-03-06 21:12:50|13865.22|13737.22|13864.98|13736.98|13865.37|13737.37|13864.98|13736.98|7
1646601180000|2022-03-06 21:13:00|13865.03|13737.03|13865.22|13737.22|13866.05|13738.05|13864.65|13736.65|9
1646601190000|2022-03-06 21:13:10|13865.17|13737.17|13865.21|13737.21|13865.56|13737.56|13865.08|13737.08|9
1646601200000|2022-03-06 21:13:20|13865.23|13737.23|13866.74|13738.74|13866.74|13738.74|13865.23|13737.23|10
1646601210000|2022-03-06 21:13:30|13866.54|13738.54|13867.11|13739.11|13867.11|13739.11|13866.54|13738.54|8
1646601220000|2022-03-06 21:13:40|13867.14|13739.14|13863.92|13735.92|13867.14|13739.14|13863.92|13735.92|10
1646601230000|2022-03-06 21:13:50|13863.64|13735.64|13863|13735|13863.69|13735.69|13863|13735|8
1646601240000|2022-03-06 21:14:00|13862.99|13734.99|13861.84|13733.84|13862.99|13734.99|13861.33|13733.33|10
1646601250000|2022-03-06 21:14:10|13859.48|13731.48|13853.97|13725.97|13859.48|13731.48|13853.97|13725.97|10
1646601260000|2022-03-06 21:14:20|13852.22|13724.22|13851.33|13723.33|13852.22|13724.22|13849.96|13721.96|9
1646601270000|2022-03-06 21:14:30|13851.67|13723.67|13851.96|13723.96|13852.17|13724.17|13851.67|13723.67|8
1646601280000|2022-03-06 21:14:40|13852.68|13724.68|13852.97|13724.97|13853.28|13725.28|13852.46|13724.46|10
1646601290000|2022-03-06 21:14:50|13853.42|13725.42|13854.37|13726.37|13854.4|13726.4|13853.17|13725.17|10
1646601300000|2022-03-06 21:15:00|13855.07|13727.07|13855.96|13727.96|13855.96|13727.96|13855.07|13727.07|6
1646601310000|2022-03-06 21:15:10|13855.94|13727.94|13855.31|13727.31|13856.2|13728.2|13855.31|13727.31|9
1646601320000|2022-03-06 21:15:20|13855.05|13727.05|13855.35|13727.35|13855.82|13727.82|13855.01|13727.01|9
1646601330000|2022-03-06 21:15:30|13854.94|13726.94|13853.73|13725.73|13854.94|13726.94|13853.67|13725.67|8
1646601340000|2022-03-06 21:15:40|13854.1|13726.1|13856.65|13728.65|13856.65|13728.65|13854.1|13726.1|10
1646601350000|2022-03-06 21:15:50|13856.52|13728.52|13853.12|13725.12|13856.52|13728.52|13853.12|13725.12|10
1646601360000|2022-03-06 21:16:00|13852.9|13724.9|13852.14|13724.14|13853.12|13725.12|13852.14|13724.14|10
1646601370000|2022-03-06 21:16:10|13852.2|13724.2|13852.41|13724.41|13852.67|13724.67|13851.6|13723.6|10
1646601380000|2022-03-06 21:16:20|13851.93|13723.93|13851.09|13723.09|13851.97|13723.97|13850.98|13722.98|10
1646601390000|2022-03-06 21:16:30|13851.48|13723.48|13851.12|13723.12|13851.59|13723.59|13850.43|13722.43|10
1646601400000|2022-03-06 21:16:40|13850.9|13722.9|13850.45|13722.45|13851.27|13723.27|13850.45|13722.45|9
1646601410000|2022-03-06 21:16:50|13850.47|13722.47|13850.44|13722.44|13850.77|13722.77|13850.27|13722.27|9
1646601420000|2022-03-06 21:17:00|13850.52|13722.52|13849.62|13721.62|13850.52|13722.52|13849.48|13721.48|8
1646601430000|2022-03-06 21:17:10|13849.5|13721.5|13848.94|13720.94|13849.5|13721.5|13848.94|13720.94|9
1646601440000|2022-03-06 21:17:20|13849.01|13721.01|13849.93|13721.93|13850.04|13722.04|13848.98|13720.98|10
1646601450000|2022-03-06 21:17:30|13850.32|13722.32|13851.15|13723.15|13851.39|13723.39|13850.32|13722.32|10
1646601460000|2022-03-06 21:17:40|13851.14|13723.14|13851.86|13723.86|13851.86|13723.86|13851.14|13723.14|8
1646601470000|2022-03-06 21:17:50|13851.85|13723.85|13851.97|13723.97|13852.06|13724.06|13851.85|13723.85|8
1646601480000|2022-03-06 21:18:00|13851.99|13723.99|13851.56|13723.56|13852.24|13724.24|13851.56|13723.56|8
1646601490000|2022-03-06 21:18:10|13851.57|13723.57|13850.83|13722.83|13851.71|13723.71|13850.67|13722.67|9
1646601500000|2022-03-06 21:18:20|13850.71|13722.71|13851.12|13723.12|13851.12|13723.12|13850.46|13722.46|10
1646601510000|2022-03-06 21:18:30|13851.36|13723.36|13851.79|13723.79|13852.01|13724.01|13851.36|13723.36|9
1646601520000|2022-03-06 21:18:40|13851.75|13723.75|13851.07|13723.07|13851.92|13723.92|13850.8|13722.8|7
1646601530000|2022-03-06 21:18:50|13851.09|13723.09|13850.32|13722.32|13851.23|13723.23|13850.32|13722.32|10
1646601540000|2022-03-06 21:19:00|13850.35|13722.35|13849.64|13721.64|13850.35|13722.35|13849.64|13721.64|10
1646601550000|2022-03-06 21:19:10|13849.63|13721.63|13848.06|13720.06|13849.63|13721.63|13848.06|13720.06|9
1646601560000|2022-03-06 21:19:20|13847.45|13719.45|13847.41|13719.41|13847.56|13719.56|13847.3|13719.3|8
1646601570000|2022-03-06 21:19:30|13846.71|13718.71|13839.35|13711.35|13846.84|13718.84|13839.35|13711.35|10
1646601580000|2022-03-06 21:19:40|13838.17|13710.17|13829.4|13701.4|13838.17|13710.17|13829.4|13701.4|10
1646601590000|2022-03-06 21:19:50|13828.73|13700.73|13826.38|13698.38|13828.73|13700.73|13826.38|13698.38|10
1646601600000|2022-03-06 21:20:00|13826.75|13698.75|13826.51|13698.51|13826.98|13698.98|13825.85|13697.85|10
1646601610000|2022-03-06 21:20:10|13824.39|13696.39|13815.42|13687.42|13824.39|13696.39|13815.42|13687.42|10
1646601620000|2022-03-06 21:20:20|13811.91|13683.91|13810.89|13682.89|13812.22|13684.22|13810.23|13682.23|10
1646601630000|2022-03-06 21:20:30|13809.23|13681.23|13802.07|13674.07|13809.23|13681.23|13801.94|13673.94|10
1646601640000|2022-03-06 21:20:40|13802.35|13674.35|13801.04|13673.04|13802.35|13674.35|13800.81|13672.81|10
1646601650000|2022-03-06 21:20:50|13801.45|13673.45|13798.53|13670.53|13801.45|13673.45|13798.53|13670.53|10
1646601660000|2022-03-06 21:21:00|13798.38|13670.38|13795.77|13667.77|13798.38|13670.38|13795.63|13667.63|10
1646601670000|2022-03-06 21:21:10|13795.81|13667.81|13794.65|13666.65|13795.81|13667.81|13794.65|13666.65|10
1646601680000|2022-03-06 21:21:20|13794.18|13666.18|13794|13666|13794.31|13666.31|13793.82|13665.82|8
1646601690000|2022-03-06 21:21:30|13794.23|13666.23|13791.64|13663.64|13794.29|13666.29|13791.23|13663.23|9
1646601700000|2022-03-06 21:21:40|13791.66|13663.66|13792.18|13664.18|13792.18|13664.18|13791.01|13663.01|10
1646601710000|2022-03-06 21:21:50|13791.72|13663.72|13791.29|13663.29|13792.09|13664.09|13791.29|13663.29|10
1646601720000|2022-03-06 21:22:00|13791.46|13663.46|13791.14|13663.14|13792.18|13664.18|13791.01|13663.01|10
1646601730000|2022-03-06 21:22:10|13791.09|13663.09|13794.02|13666.02|13794.02|13666.02|13791.09|13663.09|8
1646601740000|2022-03-06 21:22:20|13794.04|13666.04|13794.19|13666.19|13794.19|13666.19|13793.59|13665.59|9
1646601750000|2022-03-06 21:22:30|13794.21|13666.21|13794.48|13666.48|13794.59|13666.59|13793.98|13665.98|10
1646601760000|2022-03-06 21:22:40|13794.54|13666.54|13795.29|13667.29|13795.29|13667.29|13794.44|13666.44|6
1646601770000|2022-03-06 21:22:50|13795.31|13667.31|13795.8|13667.8|13795.8|13667.8|13794.76|13666.76|6
1646601780000|2022-03-06 21:23:00|13795.16|13667.16|13794.33|13666.33|13795.23|13667.23|13794.33|13666.33|9
1646601790000|2022-03-06 21:23:10|13794.39|13666.39|13795.79|13667.79|13795.79|13667.79|13794.37|13666.37|10
1646601800000|2022-03-06 21:23:20|13795.67|13667.67|13796.3|13668.3|13796.3|13668.3|13795.61|13667.61|9
1646601810000|2022-03-06 21:23:30|13796.35|13668.35|13795.26|13667.26|13796.37|13668.37|13795.13|13667.13|8
1646601820000|2022-03-06 21:23:40|13795.13|13667.13|13794.9|13666.9|13795.28|13667.28|13794.9|13666.9|8
1646601830000|2022-03-06 21:23:50|13794.47|13666.47|13793.45|13665.45|13794.59|13666.59|13793.42|13665.42|10
1646601840000|2022-03-06 21:24:00|13793.57|13665.57|13793.08|13665.08|13793.61|13665.61|13792.98|13664.98|9
1646601850000|2022-03-06 21:24:10|13793.11|13665.11|13792.36|13664.36|13793.27|13665.27|13792.36|13664.36|7
1646601860000|2022-03-06 21:24:20|13795.35|13667.35|13798.62|13670.62|13798.62|13670.62|13795|13667|9
1646601870000|2022-03-06 21:24:30|13798.71|13670.71|13795.65|13667.65|13798.71|13670.71|13795.65|13667.65|9
1646601880000|2022-03-06 21:24:40|13796.1|13668.1|13797.84|13669.84|13797.84|13669.84|13796.1|13668.1|8
1646601890000|2022-03-06 21:24:50|13798.42|13670.42|13799.7|13671.7|13799.7|13671.7|13798.42|13670.42|8
1646601900000|2022-03-06 21:25:00|13799.67|13671.67|13800.63|13672.63|13800.63|13672.63|13799.67|13671.67|7
1646601910000|2022-03-06 21:25:10|13800.5|13672.5|13800.28|13672.28|13800.5|13672.5|13800.22|13672.22|5
1646601920000|2022-03-06 21:25:20|13800.3|13672.3|13800.83|13672.83|13800.97|13672.97|13800.3|13672.3|6
1646601930000|2022-03-06 21:25:30|13800.14|13672.14|13807.78|13679.78|13807.78|13679.78|13792.74|13664.74|10
1646601940000|2022-03-06 21:25:40|13807.45|13679.45|13828.57|13700.57|13828.57|13700.57|13807.45|13679.45|10
1646601950000|2022-03-06 21:25:50|13828.74|13700.74|13836.3|13708.3|13836.84|13708.84|13827.76|13699.76|10
1646601960000|2022-03-06 21:26:00|13835.73|13707.73|13836.37|13708.37|13836.68|13708.68|13835.73|13707.73|10
1646601970000|2022-03-06 21:26:10|13836.2|13708.2|13836.55|13708.55|13836.55|13708.55|13835.5|13707.5|9
1646601980000|2022-03-06 21:26:20|13836.39|13708.39|13837.01|13709.01|13837.49|13709.49|13836.33|13708.33|10
1646601990000|2022-03-06 21:26:30|13837.68|13709.68|13838.46|13710.46|13838.59|13710.59|13837.58|13709.58|10
1646602000000|2022-03-06 21:26:40|13838.49|13710.49|13838.61|13710.61|13838.67|13710.67|13838.38|13710.38|8
1646602010000|2022-03-06 21:26:50|13838.57|13710.57|13838.4|13710.4|13838.84|13710.84|13838.4|13710.4|7
1646602020000|2022-03-06 21:27:00|13838.65|13710.65|13839.39|13711.39|13839.39|13711.39|13838.65|13710.65|5
1646602030000|2022-03-06 21:27:10|13839.05|13711.05|13839.36|13711.36|13839.36|13711.36|13838.76|13710.76|10
1646602040000|2022-03-06 21:27:20|13839.53|13711.53|13840.27|13712.27|13840.27|13712.27|13839.53|13711.53|9
1646602050000|2022-03-06 21:27:30|13840.17|13712.17|13841.16|13713.16|13841.16|13713.16|13839.86|13711.86|10
1646602060000|2022-03-06 21:27:40|13841.22|13713.22|13841.37|13713.37|13841.62|13713.62|13841.22|13713.22|8
1646602070000|2022-03-06 21:27:50|13841.29|13713.29|13841.02|13713.02|13841.29|13713.29|13840.23|13712.23|8
1646602080000|2022-03-06 21:28:00|13841.49|13713.49|13841.72|13713.72|13843.27|13715.27|13841.49|13713.49|10
1646602090000|2022-03-06 21:28:10|13842.63|13714.63|13841.49|13713.49|13842.63|13714.63|13841.49|13713.49|7
1646602100000|2022-03-06 21:28:20|13843.66|13715.66|13847.79|13719.79|13847.79|13719.79|13843.3|13715.3|10
1646602110000|2022-03-06 21:28:30|13848.18|13720.18|13854.78|13726.78|13854.92|13726.92|13848.18|13720.18|10
1646602120000|2022-03-06 21:28:40|13856.39|13728.39|13859.25|13731.25|13859.73|13731.73|13856.39|13728.39|10
1646602130000|2022-03-06 21:28:50|13859.42|13731.42|13858.74|13730.74|13859.76|13731.76|13858.62|13730.62|7
1646602140000|2022-03-06 21:29:00|13858.59|13730.59|13859.73|13731.73|13859.73|13731.73|13858.42|13730.42|9
1646602150000|2022-03-06 21:29:10|13860.42|13732.42|13860.24|13732.24|13860.95|13732.95|13860.04|13732.04|9
1646602160000|2022-03-06 21:29:20|13860.53|13732.53|13862.15|13734.15|13862.15|13734.15|13860.49|13732.49|8
1646602170000|2022-03-06 21:29:30|13862.12|13734.12|13862.52|13734.52|13862.91|13734.91|13862.12|13734.12|7
1646602180000|2022-03-06 21:29:40|13862.23|13734.23|13862.49|13734.49|13863|13735|13862.19|13734.19|9
1646602190000|2022-03-06 21:29:50|13862.67|13734.67|13863.06|13735.06|13863.06|13735.06|13862.67|13734.67|8
1646602200000|2022-03-06 21:30:00|13863.04|13735.04|13863.89|13735.89|13863.95|13735.95|13863.04|13735.04|9
1646602210000|2022-03-06 21:30:10|13863.7|13735.7|13863.89|13735.89|13863.89|13735.89|13862.56|13734.56|6
1646602220000|2022-03-06 21:30:20|13864.77|13736.77|13865.32|13737.32|13865.61|13737.61|13864.77|13736.77|9
1646602230000|2022-03-06 21:30:30|13866.21|13738.21|13868.13|13740.13|13868.73|13740.73|13866.21|13738.21|10
1646602240000|2022-03-06 21:30:40|13867.92|13739.92|13868.52|13740.52|13868.72|13740.72|13867.84|13739.84|10
1646602250000|2022-03-06 21:30:50|13868.28|13740.28|13867.51|13739.51|13868.28|13740.28|13867.49|13739.49|7
1646602260000|2022-03-06 21:31:00|13867.5|13739.5|13865.07|13737.07|13867.5|13739.5|13865.07|13737.07|10
1646602270000|2022-03-06 21:31:10|13865.08|13737.08|13863.75|13735.75|13865.08|13737.08|13863.75|13735.75|10
1646602280000|2022-03-06 21:31:20|13864.05|13736.05|13863.99|13735.99|13864.4|13736.4|13863.94|13735.94|9
1646602290000|2022-03-06 21:31:30|13863.97|13735.97|13863.7|13735.7|13863.97|13735.97|13863.7|13735.7|3
1646602300000|2022-03-06 21:31:40|13863.55|13735.55|13864.78|13736.78|13865.87|13737.87|13863.55|13735.55|10
1646602310000|2022-03-06 21:31:50|13865.12|13737.12|13863.3|13735.3|13865.18|13737.18|13863.28|13735.28|10
1646602320000|2022-03-06 21:32:00|13862.32|13734.32|13861.52|13733.52|13862.32|13734.32|13860.99|13732.99|9
1646602330000|2022-03-06 21:32:10|13861.44|13733.44|13861.53|13733.53|13861.86|13733.86|13861.44|13733.44|7
1646602340000|2022-03-06 21:32:20|13861.57|13733.57|13861.72|13733.72|13861.93|13733.93|13861.57|13733.57|9
1646602350000|2022-03-06 21:32:30|13861.73|13733.73|13862.24|13734.24|13862.33|13734.33|13861.43|13733.43|9
1646602360000|2022-03-06 21:32:40|13862.34|13734.34|13863.42|13735.42|13863.42|13735.42|13862.34|13734.34|8
1646602370000|2022-03-06 21:32:50|13863.4|13735.4|13863.75|13735.75|13863.79|13735.79|13863.38|13735.38|7
1646602380000|2022-03-06 21:33:00|13863.71|13735.71|13864.78|13736.78|13864.78|13736.78|13862.93|13734.93|10
1646602390000|2022-03-06 21:33:10|13864.77|13736.77|13864.04|13736.04|13864.77|13736.77|13863.85|13735.85|9
1646602400000|2022-03-06 21:33:20|13863.91|13735.91|13862.71|13734.71|13863.91|13735.91|13862.71|13734.71|9
1646602410000|2022-03-06 21:33:30|13862.82|13734.82|13863.69|13735.69|13864.13|13736.13|13862.82|13734.82|8
1646602420000|2022-03-06 21:33:40|13863.98|13735.98|13863.85|13735.85|13864.34|13736.34|13863.64|13735.64|10
1646602430000|2022-03-06 21:33:50|13863.88|13735.88|13863.52|13735.52|13863.88|13735.88|13862.89|13734.89|10
1646602440000|2022-03-06 21:34:00|13863.13|13735.13|13862.97|13734.97|13863.13|13735.13|13862.52|13734.52|10
1646602450000|2022-03-06 21:34:10|13862.9|13734.9|13862.95|13734.95|13863.19|13735.19|13862.79|13734.79|9
1646602460000|2022-03-06 21:34:20|13862.96|13734.96|13862.37|13734.37|13863.34|13735.34|13862.37|13734.37|9
1646602470000|2022-03-06 21:34:30|13862.36|13734.36|13862.1|13734.1|13862.36|13734.36|13861.93|13733.93|10
1646602480000|2022-03-06 21:34:40|13862.15|13734.15|13862.14|13734.14|13862.15|13734.15|13861.78|13733.78|9
1646602490000|2022-03-06 21:34:50|13862.18|13734.18|13861.82|13733.82|13862.21|13734.21|13861.79|13733.79|7
1646602500000|2022-03-06 21:35:00|13861.85|13733.85|13861.67|13733.67|13862.41|13734.41|13861.67|13733.67|9
1646602510000|2022-03-06 21:35:10|13861.53|13733.53|13860.84|13732.84|13861.53|13733.53|13860.84|13732.84|8
1646602520000|2022-03-06 21:35:20|13860.78|13732.78|13861.38|13733.38|13861.4|13733.4|13860.63|13732.63|9
1646602530000|2022-03-06 21:35:30|13861.35|13733.35|13860.98|13732.98|13861.35|13733.35|13860.98|13732.98|9
1646602540000|2022-03-06 21:35:40|13861.08|13733.08|13860.54|13732.54|13861.13|13733.13|13860.43|13732.43|8
1646602550000|2022-03-06 21:35:50|13860.57|13732.57|13862.59|13734.59|13862.59|13734.59|13860.57|13732.57|10
1646602560000|2022-03-06 21:36:00|13862.56|13734.56|13863.28|13735.28|13863.28|13735.28|13862.56|13734.56|10
1646602570000|2022-03-06 21:36:10|13863.21|13735.21|13863.18|13735.18|13863.21|13735.21|13863.12|13735.12|7
1646602580000|2022-03-06 21:36:20|13862.92|13734.92|13862.63|13734.63|13863.11|13735.11|13862.52|13734.52|8
1646602590000|2022-03-06 21:36:30|13862.66|13734.66|13862.83|13734.83|13862.97|13734.97|13862.66|13734.66|8
1646602600000|2022-03-06 21:36:40|13863.46|13735.46|13864.19|13736.19|13864.19|13736.19|13863.19|13735.19|9
1646602610000|2022-03-06 21:36:50|13864.07|13736.07|13863.91|13735.91|13864.25|13736.25|13863.46|13735.46|10
1646602620000|2022-03-06 21:37:00|13863.96|13735.96|13865.54|13737.54|13865.54|13737.54|13863.6|13735.6|9
1646602630000|2022-03-06 21:37:10|13866.16|13738.16|13866.8|13738.8|13866.8|13738.8|13866.16|13738.16|7
1646602640000|2022-03-06 21:37:20|13866.81|13738.81|13867.6|13739.6|13867.87|13739.87|13866.81|13738.81|10
1646602650000|2022-03-06 21:37:30|13867.57|13739.57|13869.3|13741.3|13869.3|13741.3|13867.57|13739.57|10
1646602660000|2022-03-06 21:37:40|13869.38|13741.38|13875.76|13747.76|13875.76|13747.76|13869.38|13741.38|8
1646602670000|2022-03-06 21:37:50|13876.6|13748.6|13877.44|13749.44|13877.76|13749.76|13876.6|13748.6|10
1646602680000|2022-03-06 21:38:00|13877.04|13749.04|13875.42|13747.42|13877.87|13749.87|13875.42|13747.42|10
1646602690000|2022-03-06 21:38:10|13875.12|13747.12|13873.99|13745.99|13875.29|13747.29|13873.99|13745.99|9
1646602700000|2022-03-06 21:38:20|13874.09|13746.09|13873.56|13745.56|13874.34|13746.34|13873.56|13745.56|10
1646602710000|2022-03-06 21:38:30|13873.47|13745.47|13873.94|13745.94|13874.1|13746.1|13873.4|13745.4|10
1646602720000|2022-03-06 21:38:40|13873.6|13745.6|13874.93|13746.93|13874.93|13746.93|13873.42|13745.42|8
1646602730000|2022-03-06 21:38:50|13874.92|13746.92|13873.95|13745.95|13874.92|13746.92|13873.95|13745.95|7
1646602740000|2022-03-06 21:39:00|13874.03|13746.03|13874.72|13746.72|13874.94|13746.94|13873.92|13745.92|10
1646602750000|2022-03-06 21:39:10|13874.55|13746.55|13874.39|13746.39|13874.71|13746.71|13874.39|13746.39|9
1646602760000|2022-03-06 21:39:20|13875.2|13747.2|13875.12|13747.12|13875.3|13747.3|13875|13747|10
1646602770000|2022-03-06 21:39:30|13875.13|13747.13|13875.01|13747.01|13875.13|13747.13|13874.98|13746.98|9
1646602780000|2022-03-06 21:39:40|13875.03|13747.03|13875.65|13747.65|13875.82|13747.82|13874.98|13746.98|8
1646602790000|2022-03-06 21:39:50|13875.61|13747.61|13875.41|13747.41|13875.61|13747.61|13875.41|13747.41|7
1646602800000|2022-03-06 21:40:00|13875.25|13747.25|13872.25|13744.25|13875.62|13747.62|13872.25|13744.25|10
1646602810000|2022-03-06 21:40:10|13872.18|13744.18|13870.64|13742.64|13872.18|13744.18|13870.46|13742.46|10
1646602820000|2022-03-06 21:40:20|13870.65|13742.65|13870.27|13742.27|13870.73|13742.73|13870.27|13742.27|8
1646602830000|2022-03-06 21:40:30|13870.23|13742.23|13870.53|13742.53|13870.86|13742.86|13869.67|13741.67|10
1646602840000|2022-03-06 21:40:40|13870.61|13742.61|13871.25|13743.25|13871.46|13743.46|13870.61|13742.61|8
1646602850000|2022-03-06 21:40:50|13870.87|13742.87|13871.16|13743.16|13871.28|13743.28|13870.87|13742.87|9
1646602860000|2022-03-06 21:41:00|13871.12|13743.12|13870.32|13742.32|13871.21|13743.21|13870.32|13742.32|9
1646602870000|2022-03-06 21:41:10|13870.92|13742.92|13869.79|13741.79|13870.92|13742.92|13869.77|13741.77|10
1646602880000|2022-03-06 21:41:20|13869.86|13741.86|13869.4|13741.4|13869.86|13741.86|13869.4|13741.4|7
1646602890000|2022-03-06 21:41:30|13869.03|13741.03|13869.33|13741.33|13869.33|13741.33|13869.03|13741.03|7
1646602900000|2022-03-06 21:41:40|13869.32|13741.32|13870.32|13742.32|13870.4|13742.4|13869.26|13741.26|8
1646602910000|2022-03-06 21:41:50|13870.1|13742.1|13868.51|13740.51|13870.11|13742.11|13868.46|13740.46|8
1646602920000|2022-03-06 21:42:00|13868.05|13740.05|13855.3|13727.3|13868.05|13740.05|13855.29|13727.29|10
1646602930000|2022-03-06 21:42:10|13854.23|13726.23|13852.03|13724.03|13854.23|13726.23|13852.03|13724.03|8
1646602940000|2022-03-06 21:42:20|13852.04|13724.04|13853.49|13725.49|13853.54|13725.54|13852.04|13724.04|8
1646602950000|2022-03-06 21:42:30|13853.78|13725.78|13852.61|13724.61|13854.12|13726.12|13852.57|13724.57|10
1646602960000|2022-03-06 21:42:40|13852.59|13724.59|13852.72|13724.72|13852.72|13724.72|13851.96|13723.96|10
1646602970000|2022-03-06 21:42:50|13852.83|13724.83|13853.24|13725.24|13853.42|13725.42|13852.83|13724.83|8
1646602980000|2022-03-06 21:43:00|13853.22|13725.22|13853.97|13725.97|13853.99|13725.99|13853.19|13725.19|9
1646602990000|2022-03-06 21:43:10|13854.13|13726.13|13855.03|13727.03|13855.03|13727.03|13854.03|13726.03|7
1646603000000|2022-03-06 21:43:20|13855.05|13727.05|13855.14|13727.14|13855.14|13727.14|13854.92|13726.92|5
1646603010000|2022-03-06 21:43:30|13855.22|13727.22|13855.56|13727.56|13855.58|13727.58|13854.98|13726.98|8
1646603020000|2022-03-06 21:43:40|13855.66|13727.66|13855.96|13727.96|13855.96|13727.96|13855.43|13727.43|9
1646603030000|2022-03-06 21:43:50|13855.89|13727.89|13860.24|13732.24|13860.24|13732.24|13855.87|13727.87|10
1646603040000|2022-03-06 21:44:00|13860.39|13732.39|13862.61|13734.61|13862.61|13734.61|13860.39|13732.39|10
1646603050000|2022-03-06 21:44:10|13862.49|13734.49|13858.42|13730.42|13862.49|13734.49|13858.42|13730.42|10
1646603060000|2022-03-06 21:44:20|13858.29|13730.29|13858.22|13730.22|13858.29|13730.29|13857.31|13729.31|9
1646603070000|2022-03-06 21:44:30|13858.61|13730.61|13860|13732|13860|13732|13858.61|13730.61|8
1646603080000|2022-03-06 21:44:40|13860.01|13732.01|13859.28|13731.28|13860.01|13732.01|13859.28|13731.28|9
1646603090000|2022-03-06 21:44:50|13858.73|13730.73|13856.97|13728.97|13858.73|13730.73|13856.97|13728.97|10
1646603100000|2022-03-06 21:45:00|13857.07|13729.07|13858.25|13730.25|13858.25|13730.25|13857.07|13729.07|10
1646603110000|2022-03-06 21:45:10|13858.52|13730.52|13858.86|13730.86|13859.05|13731.05|13858.22|13730.22|8
1646603120000|2022-03-06 21:45:20|13858.57|13730.57|13856.31|13728.31|13858.57|13730.57|13856.31|13728.31|10
1646603130000|2022-03-06 21:45:30|13856.28|13728.28|13857.93|13729.93|13857.93|13729.93|13856.1|13728.1|10
1646603140000|2022-03-06 21:45:40|13857.95|13729.95|13856.67|13728.67|13857.96|13729.96|13856.58|13728.58|10
1646603150000|2022-03-06 21:45:50|13856.47|13728.47|13851.65|13723.65|13856.51|13728.51|13851.65|13723.65|10
1646603160000|2022-03-06 21:46:00|13850.3|13722.3|13843.91|13715.91|13850.36|13722.36|13843.91|13715.91|10
1646603170000|2022-03-06 21:46:10|13842.85|13714.85|13835.69|13707.69|13842.85|13714.85|13835.69|13707.69|10
1646603180000|2022-03-06 21:46:20|13834.12|13706.12|13832.34|13704.34|13834.12|13706.12|13831.86|13703.86|10
1646603190000|2022-03-06 21:46:30|13830.83|13702.83|13828.96|13700.96|13831.08|13703.08|13828.96|13700.96|10
1646603200000|2022-03-06 21:46:40|13828.2|13700.2|13822.03|13694.03|13828.2|13700.2|13822.03|13694.03|10
1646603210000|2022-03-06 21:46:50|13823.17|13695.17|13823.05|13695.05|13823.17|13695.17|13821.14|13693.14|10
1646603220000|2022-03-06 21:47:00|13823.14|13695.14|13825.54|13697.54|13825.55|13697.55|13823.14|13695.14|9
1646603230000|2022-03-06 21:47:10|13825.06|13697.06|13823.74|13695.74|13825.06|13697.06|13823.22|13695.22|10
1646603240000|2022-03-06 21:47:20|13823.51|13695.51|13824.59|13696.59|13824.69|13696.69|13823.51|13695.51|10
1646603250000|2022-03-06 21:47:30|13825.02|13697.02|13827.29|13699.29|13827.42|13699.42|13825.02|13697.02|10
1646603260000|2022-03-06 21:47:40|13827.5|13699.5|13829.58|13701.58|13829.6|13701.6|13827.5|13699.5|9
1646603270000|2022-03-06 21:47:50|13828.41|13700.41|13828.1|13700.1|13828.51|13700.51|13827.5|13699.5|9
1646603280000|2022-03-06 21:48:00|13827.85|13699.85|13829.62|13701.62|13829.62|13701.62|13827.85|13699.85|9
1646603290000|2022-03-06 21:48:10|13829.82|13701.82|13830.67|13702.67|13830.67|13702.67|13829.73|13701.73|9
1646603300000|2022-03-06 21:48:20|13830.19|13702.19|13827.23|13699.23|13830.29|13702.29|13827.23|13699.23|10
1646603310000|2022-03-06 21:48:30|13827.22|13699.22|13831|13703|13831|13703|13827.22|13699.22|10
1646603320000|2022-03-06 21:48:40|13831.14|13703.14|13834.25|13706.25|13834.25|13706.25|13830.51|13702.51|10
1646603330000|2022-03-06 21:48:50|13834.29|13706.29|13838.58|13710.58|13838.58|13710.58|13834.29|13706.29|10
1646603340000|2022-03-06 21:49:00|13839.03|13711.03|13843.19|13715.19|13843.31|13715.31|13839.03|13711.03|10
1646603350000|2022-03-06 21:49:10|13843.17|13715.17|13844.6|13716.6|13844.6|13716.6|13843.16|13715.16|9
1646603360000|2022-03-06 21:49:20|13845.36|13717.36|13846.18|13718.18|13846.37|13718.37|13844.83|13716.83|9
1646603370000|2022-03-06 21:49:30|13846.47|13718.47|13847.67|13719.67|13847.67|13719.67|13846.47|13718.47|9
1646603380000|2022-03-06 21:49:40|13847.99|13719.99|13847.09|13719.09|13847.99|13719.99|13847.09|13719.09|9
1646603390000|2022-03-06 21:49:50|13846.8|13718.8|13846.69|13718.69|13847.02|13719.02|13846.69|13718.69|9
1646603400000|2022-03-06 21:50:00|13846.88|13718.88|13847.09|13719.09|13847.48|13719.48|13846.79|13718.79|7
1646603410000|2022-03-06 21:50:10|13846.98|13718.98|13846.4|13718.4|13847.11|13719.11|13846.4|13718.4|10
1646603420000|2022-03-06 21:50:20|13846.3|13718.3|13844.57|13716.57|13846.3|13718.3|13844.41|13716.41|9
1646603430000|2022-03-06 21:50:30|13844.58|13716.58|13843.52|13715.52|13844.58|13716.58|13843.52|13715.52|10
1646603440000|2022-03-06 21:50:40|13843.37|13715.37|13841.59|13713.59|13843.37|13715.37|13841.51|13713.51|9
1646603450000|2022-03-06 21:50:50|13841.45|13713.45|13840.85|13712.85|13841.94|13713.94|13840.77|13712.77|9
1646603460000|2022-03-06 21:51:00|13840.57|13712.57|13839.24|13711.24|13840.57|13712.57|13839.24|13711.24|9
1646603470000|2022-03-06 21:51:10|13839.14|13711.14|13840.49|13712.49|13840.49|13712.49|13839.13|13711.13|8
1646603480000|2022-03-06 21:51:20|13840.64|13712.64|13842.75|13714.75|13842.75|13714.75|13840.64|13712.64|8
1646603490000|2022-03-06 21:51:30|13842.9|13714.9|13843.09|13715.09|13843.09|13715.09|13842.65|13714.65|10
1646603500000|2022-03-06 21:51:40|13843.07|13715.07|13844.09|13716.09|13844.32|13716.32|13843.07|13715.07|9
1646603510000|2022-03-06 21:51:50|13844.36|13716.36|13844.52|13716.52|13844.52|13716.52|13844.36|13716.36|9
1646603520000|2022-03-06 21:52:00|13844.47|13716.47|13844.58|13716.58|13844.76|13716.76|13844.22|13716.22|9
1646603530000|2022-03-06 21:52:10|13844.51|13716.51|13842.89|13714.89|13844.64|13716.64|13842.89|13714.89|10
1646603540000|2022-03-06 21:52:20|13842.96|13714.96|13840.83|13712.83|13842.96|13714.96|13840.68|13712.68|10
1646603550000|2022-03-06 21:52:30|13840.56|13712.56|13841.44|13713.44|13841.63|13713.63|13840.37|13712.37|9
1646603560000|2022-03-06 21:52:40|13841.29|13713.29|13842.79|13714.79|13842.79|13714.79|13841.22|13713.22|10
1646603570000|2022-03-06 21:52:50|13842.37|13714.37|13840.76|13712.76|13842.52|13714.52|13840.76|13712.76|10
1646603580000|2022-03-06 21:53:00|13840.74|13712.74|13839.34|13711.34|13840.74|13712.74|13839.34|13711.34|7
1646603590000|2022-03-06 21:53:10|13839.09|13711.09|13838.97|13710.97|13839.28|13711.28|13838.77|13710.77|8
1646603600000|2022-03-06 21:53:20|13838.88|13710.88|13839.33|13711.33|13839.33|13711.33|13838.88|13710.88|6
1646603610000|2022-03-06 21:53:30|13839.79|13711.79|13840.78|13712.78|13841.06|13713.06|13839.79|13711.79|10
1646603620000|2022-03-06 21:53:40|13841.05|13713.05|13840.53|13712.53|13841.05|13713.05|13840.03|13712.03|6
1646603630000|2022-03-06 21:53:50|13840.39|13712.39|13840.2|13712.2|13840.56|13712.56|13840.2|13712.2|7
1646603640000|2022-03-06 21:54:00|13840.19|13712.19|13839.48|13711.48|13840.38|13712.38|13839.48|13711.48|8
1646603650000|2022-03-06 21:54:10|13839.08|13711.08|13838.1|13710.1|13839.08|13711.08|13837.96|13709.96|10
1646603660000|2022-03-06 21:54:20|13838.21|13710.21|13838.87|13710.87|13838.87|13710.87|13838.08|13710.08|9
1646603670000|2022-03-06 21:54:30|13838.79|13710.79|13839.22|13711.22|13839.22|13711.22|13838.79|13710.79|7
1646603680000|2022-03-06 21:54:40|13839.24|13711.24|13840.98|13712.98|13841.06|13713.06|13839.24|13711.24|10
1646603690000|2022-03-06 21:54:50|13841.32|13713.32|13840.15|13712.15|13841.32|13713.32|13840.15|13712.15|8
1646603700000|2022-03-06 21:55:00|13840.16|13712.16|13840.04|13712.04|13840.39|13712.39|13840.04|13712.04|9
1646603710000|2022-03-06 21:55:10|13840.27|13712.27|13841.29|13713.29|13841.29|13713.29|13840.27|13712.27|8
1646603720000|2022-03-06 21:55:20|13842|13714|13842.05|13714.05|13842.08|13714.08|13841.84|13713.84|7
1646603730000|2022-03-06 21:55:30|13841.98|13713.98|13841.02|13713.02|13841.98|13713.98|13841.02|13713.02|9
1646603740000|2022-03-06 21:55:40|13841.24|13713.24|13842.88|13714.88|13842.88|13714.88|13841.24|13713.24|9
1646603750000|2022-03-06 21:55:50|13843.48|13715.48|13844.1|13716.1|13844.16|13716.16|13843.16|13715.16|9
1646603760000|2022-03-06 21:56:00|13844.08|13716.08|13843.86|13715.86|13844.66|13716.66|13843.86|13715.86|9
1646603770000|2022-03-06 21:56:10|13843.91|13715.91|13842.06|13714.06|13843.91|13715.91|13842.06|13714.06|9
1646603780000|2022-03-06 21:56:20|13841.49|13713.49|13840.29|13712.29|13842.76|13714.76|13840.29|13712.29|10
1646603790000|2022-03-06 21:56:30|13840.23|13712.23|13834.62|13706.62|13840.23|13712.23|13834.62|13706.62|10
1646603800000|2022-03-06 21:56:40|13834.59|13706.59|13835.26|13707.26|13836.3|13708.3|13834.5|13706.5|8
1646603810000|2022-03-06 21:56:50|13835.91|13707.91|13836.38|13708.38|13836.47|13708.47|13835.8|13707.8|8
1646603820000|2022-03-06 21:57:00|13836.62|13708.62|13836.47|13708.47|13837.58|13709.58|13836|13708|10
1646603830000|2022-03-06 21:57:10|13836.45|13708.45|13837.94|13709.94|13837.94|13709.94|13836.45|13708.45|7
1646603840000|2022-03-06 21:57:20|13837.07|13709.07|13836.99|13708.99|13837.24|13709.24|13836.55|13708.55|9
1646603850000|2022-03-06 21:57:30|13836.88|13708.88|13837.13|13709.13|13837.71|13709.71|13836.88|13708.88|9
1646603860000|2022-03-06 21:57:40|13837.24|13709.24|13837.34|13709.34|13837.53|13709.53|13836.79|13708.79|10
1646603870000|2022-03-06 21:57:50|13837.39|13709.39|13837.63|13709.63|13837.63|13709.63|13837.19|13709.19|9
1646603880000|2022-03-06 21:58:00|13837.77|13709.77|13838.02|13710.02|13838.22|13710.22|13837.69|13709.69|9
1646603890000|2022-03-06 21:58:10|13837.9|13709.9|13837.69|13709.69|13837.9|13709.9|13837.55|13709.55|6
1646603900000|2022-03-06 21:58:20|13837.64|13709.64|13836.82|13708.82|13837.64|13709.64|13836.75|13708.75|7
1646603910000|2022-03-06 21:58:30|13836.84|13708.84|13836.9|13708.9|13836.9|13708.9|13836.84|13708.84|3
1646603920000|2022-03-06 21:58:40|13836.89|13708.89|13836.91|13708.91|13836.98|13708.98|13836.8|13708.8|7
1646603930000|2022-03-06 21:58:50|13836.76|13708.76|13837.83|13709.83|13837.83|13709.83|13836.76|13708.76|7
1646603940000|2022-03-06 21:59:00|13837.96|13709.96|13838.75|13710.75|13838.75|13710.75|13837.96|13709.96|9
1646603950000|2022-03-06 21:59:10|13838.74|13710.74|13838.66|13710.66|13838.91|13710.91|13838.66|13710.66|7
1646603960000|2022-03-06 21:59:20|13838.72|13710.72|13836.95|13708.95|13838.72|13710.72|13836.72|13708.72|9
1646603970000|2022-03-06 21:59:30|13837.78|13709.78|13841.87|13713.87|13841.87|13713.87|13836.85|13708.85|9
1646603980000|2022-03-06 21:59:40|13842.01|13714.01|13845.26|13717.26|13845.26|13717.26|13841.86|13713.86|10
1646603990000|2022-03-06 21:59:50|13845.3|13717.3|13845.95|13717.95|13846.09|13718.09|13845.15|13717.15|10
1646604000000|2022-03-06 22:00:00|13845.88|13717.88|13848.06|13720.06|13848.06|13720.06|13845.59|13717.59|10
1646604010000|2022-03-06 22:00:10|13847.47|13719.47|13847.52|13719.52|13848.5|13720.5|13847.33|13719.33|10
1646604020000|2022-03-06 22:00:20|13847.41|13719.41|13847.21|13719.21|13847.41|13719.41|13846.41|13718.41|10
1646604030000|2022-03-06 22:00:30|13847.47|13719.47|13847.7|13719.7|13847.92|13719.92|13847.47|13719.47|7
1646604040000|2022-03-06 22:00:40|13847.99|13719.99|13847.93|13719.93|13847.99|13719.99|13847.26|13719.26|10
1646604050000|2022-03-06 22:00:50|13849.13|13721.13|13852.89|13724.89|13852.89|13724.89|13849.13|13721.13|10
1646604060000|2022-03-06 22:01:00|13852.42|13724.42|13854.06|13726.06|13854.06|13726.06|13852.42|13724.42|10
1646604070000|2022-03-06 22:01:10|13854|13726|13859.41|13731.41|13859.41|13731.41|13853.93|13725.93|10
1646604080000|2022-03-06 22:01:20|13859.52|13731.52|13856.35|13728.35|13859.52|13731.52|13856.35|13728.35|9
1646604090000|2022-03-06 22:01:30|13856.25|13728.25|13855.91|13727.91|13856.49|13728.49|13855.22|13727.22|10
1646604100000|2022-03-06 22:01:40|13855.77|13727.77|13859.08|13731.08|13859.08|13731.08|13855.77|13727.77|10
1646604110000|2022-03-06 22:01:50|13859.11|13731.11|13859.85|13731.85|13859.85|13731.85|13858.85|13730.85|9
1646604120000|2022-03-06 22:02:00|13859.63|13731.63|13860.32|13732.32|13860.32|13732.32|13859.63|13731.63|9
1646604130000|2022-03-06 22:02:10|13860.2|13732.2|13862|13734|13862.35|13734.35|13860.13|13732.13|10
1646604140000|2022-03-06 22:02:20|13862.13|13734.13|13858.85|13738.85|13862.71|13738.85|13858.22|13734.13|10
1646604150000|2022-03-06 22:02:30|13858.88|13738.88|13861.93|13741.93|13861.93|13741.93|13858.88|13738.88|9
1646604160000|2022-03-06 22:02:40|13862.57|13742.57|13863.27|13743.27|13863.27|13743.27|13862.57|13742.57|7
1646604170000|2022-03-06 22:02:50|13863.21|13743.21|13863.63|13743.63|13863.67|13743.67|13863.21|13743.21|10
1646604180000|2022-03-06 22:03:00|13863.62|13743.62|13863.48|13743.48|13863.62|13743.62|13863.15|13743.15|9
1646604190000|2022-03-06 22:03:10|13863.62|13743.62|13864.02|13744.02|13864.02|13744.02|13863.52|13743.52|9
1646604200000|2022-03-06 22:03:20|13864.07|13744.07|13865.11|13745.11|13865.47|13745.47|13864.07|13744.07|9
1646604210000|2022-03-06 22:03:30|13865.37|13745.37|13872.42|13752.42|13872.42|13752.42|13865.37|13745.37|10
1646604220000|2022-03-06 22:03:40|13873.1|13753.1|13873.81|13753.81|13874.03|13754.03|13873.1|13753.1|9
1646604230000|2022-03-06 22:03:50|13874|13754|13874.76|13754.76|13874.76|13754.76|13873.19|13753.19|9
1646604240000|2022-03-06 22:04:00|13874.5|13754.5|13877.1|13757.1|13877.1|13757.1|13874.5|13754.5|9
1646604250000|2022-03-06 22:04:10|13877.47|13757.47|13878.34|13758.34|13878.34|13758.34|13877.35|13757.35|10
1646604260000|2022-03-06 22:04:20|13878.23|13758.23|13878.66|13758.66|13878.76|13758.76|13878.17|13758.17|9
1646604270000|2022-03-06 22:04:30|13878.74|13758.74|13879.43|13759.43|13879.57|13759.57|13878.63|13758.63|8
1646604280000|2022-03-06 22:04:40|13879.42|13759.42|13879.49|13759.49|13879.53|13759.53|13879.38|13759.38|5
1646604290000|2022-03-06 22:04:50|13879.07|13759.07|13879.83|13759.83|13879.83|13759.83|13878.6|13758.6|9
1646604300000|2022-03-06 22:05:00|13879.78|13759.78|13881.39|13761.39|13881.39|13761.39|13879.78|13759.78|10
1646604310000|2022-03-06 22:05:10|13881.26|13761.26|13881.87|13761.87|13882.04|13762.04|13880.78|13760.78|10
1646604320000|2022-03-06 22:05:20|13882.11|13762.11|13881.72|13761.72|13882.11|13762.11|13881.65|13761.65|7
1646604330000|2022-03-06 22:05:30|13881.46|13761.46|13880.88|13760.88|13881.46|13761.46|13880.88|13760.88|6
1646604340000|2022-03-06 22:05:40|13881.05|13761.05|13880.23|13760.23|13881.1|13761.1|13880.23|13760.23|10
1646604350000|2022-03-06 22:05:50|13880.06|13760.06|13879.37|13759.37|13880.06|13760.06|13879.33|13759.33|10
1646604360000|2022-03-06 22:06:00|13879.36|13759.36|13878.74|13758.74|13879.36|13759.36|13878.74|13758.74|6
1646604370000|2022-03-06 22:06:10|13878.7|13758.7|13878.73|13758.73|13878.73|13758.73|13878.01|13758.01|8
1646604380000|2022-03-06 22:06:20|13878.86|13758.86|13879.42|13759.42|13879.49|13759.49|13878.86|13758.86|10
1646604390000|2022-03-06 22:06:30|13879.41|13759.41|13880.15|13760.15|13880.15|13760.15|13879.35|13759.35|7
1646604400000|2022-03-06 22:06:40|13880.07|13760.07|13881.15|13761.15|13881.57|13761.57|13880.07|13760.07|10
1646604410000|2022-03-06 22:06:50|13881.07|13761.07|13883.02|13763.02|13883.46|13763.46|13880.99|13760.99|9
1646604420000|2022-03-06 22:07:00|13882.96|13762.96|13883.81|13763.81|13883.85|13763.85|13882.96|13762.96|8
1646604430000|2022-03-06 22:07:10|13883.77|13763.77|13884.49|13764.49|13884.59|13764.59|13883.77|13763.77|7
1646604440000|2022-03-06 22:07:20|13884.34|13764.34|13885.57|13765.57|13885.57|13765.57|13884.34|13764.34|9
1646604450000|2022-03-06 22:07:30|13885.52|13765.52|13886.09|13766.09|13886.44|13766.44|13885.5|13765.5|9
1646604460000|2022-03-06 22:07:40|13886.24|13766.24|13885.86|13765.86|13886.82|13766.82|13885.86|13765.86|9
1646604470000|2022-03-06 22:07:50|13885.51|13765.51|13884.69|13764.69|13885.51|13765.51|13884.15|13764.15|9
1646604480000|2022-03-06 22:08:00|13884.8|13764.8|13884.44|13764.44|13884.88|13764.88|13884.25|13764.25|7
1646604490000|2022-03-06 22:08:10|13885.27|13765.27|13886.52|13766.52|13886.52|13766.52|13885.22|13765.22|7
1646604500000|2022-03-06 22:08:20|13886.96|13766.96|13886.42|13766.42|13887.2|13767.2|13886.07|13766.07|10
1646604510000|2022-03-06 22:08:30|13886.23|13766.23|13885.09|13765.09|13886.23|13766.23|13885.09|13765.09|8
1646604520000|2022-03-06 22:08:40|13884.76|13764.76|13884.81|13764.81|13884.81|13764.81|13883.93|13763.93|9
1646604530000|2022-03-06 22:08:50|13884.98|13764.98|13883.33|13763.33|13884.98|13764.98|13883.33|13763.33|10
1646604540000|2022-03-06 22:09:00|13883.2|13763.2|13884.18|13764.18|13884.27|13764.27|13883.1|13763.1|10
1646604550000|2022-03-06 22:09:10|13884.04|13764.04|13882.63|13762.63|13884.04|13764.04|13882.63|13762.63|10
1646604560000|2022-03-06 22:09:20|13882.32|13762.32|13879.84|13759.84|13882.32|13762.32|13879.84|13759.84|10
1646604570000|2022-03-06 22:09:30|13879.79|13759.79|13879.1|13759.1|13879.88|13759.88|13879.1|13759.1|10
1646604580000|2022-03-06 22:09:40|13879.37|13759.37|13878.98|13758.98|13879.49|13759.49|13878.87|13758.87|9
1646604590000|2022-03-06 22:09:50|13879.28|13759.28|13879.15|13759.15|13879.28|13759.28|13878.92|13758.92|10
1646604600000|2022-03-06 22:10:00|13878.91|13758.91|13878.62|13758.62|13878.91|13758.91|13878.61|13758.61|10
1646604610000|2022-03-06 22:10:10|13878.76|13758.76|13877.44|13757.44|13879.01|13759.01|13876.83|13756.83|10
1646604620000|2022-03-06 22:10:20|13878.2|13758.2|13880.17|13760.17|13880.17|13760.17|13878.15|13758.15|10
1646604630000|2022-03-06 22:10:30|13880.2|13760.2|13881.81|13761.81|13881.81|13761.81|13880.2|13760.2|10
1646604640000|2022-03-06 22:10:40|13881.77|13761.77|13882.67|13762.67|13882.67|13762.67|13881.69|13761.69|10
1646604650000|2022-03-06 22:10:50|13882.48|13762.48|13883.22|13763.22|13883.22|13763.22|13882.36|13762.36|9
1646604660000|2022-03-06 22:11:00|13883.03|13763.03|13882.72|13762.72|13883.51|13763.51|13882.72|13762.72|9
1646604670000|2022-03-06 22:11:10|13882.34|13762.34|13881.84|13761.84|13882.87|13762.87|13881.84|13761.84|10
1646604680000|2022-03-06 22:11:20|13881.93|13761.93|13881.51|13761.51|13881.93|13761.93|13881.1|13761.1|9
1646604690000|2022-03-06 22:11:30|13881.49|13761.49|13882.68|13762.68|13883.1|13763.1|13881.49|13761.49|10
1646604700000|2022-03-06 22:11:40|13882.54|13762.54|13885.56|13765.56|13885.56|13765.56|13882.54|13762.54|10
1646604710000|2022-03-06 22:11:50|13885.46|13765.46|13885.44|13765.44|13885.77|13765.77|13885.24|13765.24|9
1646604720000|2022-03-06 22:12:00|13885.51|13765.51|13885.26|13765.26|13885.51|13765.51|13885.02|13765.02|7
1646604730000|2022-03-06 22:12:10|13885.29|13765.29|13885.44|13765.44|13885.87|13765.87|13885.29|13765.29|10
1646604740000|2022-03-06 22:12:20|13885.37|13765.37|13885.8|13765.8|13886.52|13766.52|13885.37|13765.37|10
1646604750000|2022-03-06 22:12:30|13885.42|13765.42|13882.34|13762.34|13885.42|13765.42|13882.34|13762.34|10
1646604760000|2022-03-06 22:12:40|13882.55|13762.55|13882.71|13762.71|13882.76|13762.76|13881.63|13761.63|9
1646604770000|2022-03-06 22:12:50|13882.69|13762.69|13883.08|13763.08|13883.11|13763.11|13882.29|13762.29|6
1646604780000|2022-03-06 22:13:00|13882.29|13762.29|13882.28|13762.28|13882.62|13762.62|13882.28|13762.28|8
1646604790000|2022-03-06 22:13:10|13882.25|13762.25|13882.19|13762.19|13882.25|13762.25|13881.92|13761.92|9
1646604800000|2022-03-06 22:13:20|13882.18|13762.18|13881.52|13761.52|13882.18|13762.18|13881.52|13761.52|9
1646604810000|2022-03-06 22:13:30|13881.27|13761.27|13881.13|13761.13|13881.27|13761.27|13880.92|13760.92|5
1646604820000|2022-03-06 22:13:40|13881.11|13761.11|13882.32|13762.32|13882.32|13762.32|13881.11|13761.11|9
1646604830000|2022-03-06 22:13:50|13882.43|13762.43|13881.86|13761.86|13882.43|13762.43|13881.86|13761.86|8
1646604840000|2022-03-06 22:14:00|13881.85|13761.85|13882.33|13762.33|13882.34|13762.34|13881.85|13761.85|9
1646604850000|2022-03-06 22:14:10|13882.31|13762.31|13883.25|13763.25|13883.25|13763.25|13882.24|13762.24|6
1646604860000|2022-03-06 22:14:20|13883.73|13763.73|13884.92|13764.92|13884.92|13764.92|13883.73|13763.73|10
1646604870000|2022-03-06 22:14:30|13884.93|13764.93|13885.57|13765.57|13885.57|13765.57|13884.93|13764.93|10
1646604880000|2022-03-06 22:14:40|13885.56|13765.56|13887.94|13767.94|13887.94|13767.94|13885.56|13765.56|10
1646604890000|2022-03-06 22:14:50|13888.2|13768.2|13889.38|13769.38|13889.38|13769.38|13888.2|13768.2|9
1646604900000|2022-03-06 22:15:00|13888.67|13768.67|13888|13768|13889.35|13769.35|13888|13768|9
1646604910000|2022-03-06 22:15:10|13887.64|13767.64|13886.08|13766.08|13887.64|13767.64|13885.84|13765.84|10
1646604920000|2022-03-06 22:15:20|13886.47|13766.47|13884.49|13764.49|13886.57|13766.57|13884.49|13764.49|10
1646604930000|2022-03-06 22:15:30|13884.36|13764.36|13882.83|13762.83|13884.36|13764.36|13882.83|13762.83|7
1646604940000|2022-03-06 22:15:40|13882.92|13762.92|13882.72|13762.72|13882.92|13762.92|13882.63|13762.63|8
1646604950000|2022-03-06 22:15:50|13882.8|13762.8|13882.71|13762.71|13882.82|13762.82|13882.64|13762.64|8
1646604960000|2022-03-06 22:16:00|13882.56|13762.56|13880.58|13760.58|13882.61|13762.61|13880.55|13760.55|10
1646604970000|2022-03-06 22:16:10|13880.63|13760.63|13880.02|13760.02|13880.63|13760.63|13879.99|13759.99|8
1646604980000|2022-03-06 22:16:20|13879.85|13759.85|13882.1|13762.1|13882.1|13762.1|13879.85|13759.85|10
1646604990000|2022-03-06 22:16:30|13882.36|13762.36|13884.43|13764.43|13884.43|13764.43|13882.36|13762.36|9
1646605000000|2022-03-06 22:16:40|13885.2|13765.2|13886.97|13766.97|13886.97|13766.97|13885.2|13765.2|6
1646605010000|2022-03-06 22:16:50|13887.09|13767.09|13887.41|13767.41|13887.58|13767.58|13887.09|13767.09|7
1646605020000|2022-03-06 22:17:00|13887.35|13767.35|13887.87|13767.87|13888.21|13768.21|13887.35|13767.35|10
1646605030000|2022-03-06 22:17:10|13888.19|13768.19|13888.29|13768.29|13888.32|13768.32|13888.18|13768.18|9
1646605040000|2022-03-06 22:17:20|13888.33|13768.33|13887.31|13767.31|13888.4|13768.4|13887.31|13767.31|10
1646605050000|2022-03-06 22:17:30|13887.3|13767.3|13887.56|13767.56|13887.56|13767.56|13887.3|13767.3|6
1646605060000|2022-03-06 22:17:40|13887.7|13767.7|13889.53|13769.53|13889.53|13769.53|13887.7|13767.7|10
1646605070000|2022-03-06 22:17:50|13889.66|13769.66|13891.28|13771.28|13891.28|13771.28|13889.66|13769.66|8
1646605080000|2022-03-06 22:18:00|13891.49|13771.49|13891.51|13771.51|13891.51|13771.51|13891.01|13771.01|7
1646605090000|2022-03-06 22:18:10|13891.55|13771.55|13891.73|13771.73|13891.73|13771.73|13891.34|13771.34|9
1646605100000|2022-03-06 22:18:20|13891.65|13771.65|13891.93|13771.93|13891.93|13771.93|13891.56|13771.56|7
1646605110000|2022-03-06 22:18:30|13891.89|13771.89|13894.02|13774.02|13894.02|13774.02|13891.82|13771.82|8
1646605120000|2022-03-06 22:18:40|13893.9|13773.9|13898.98|13778.98|13898.98|13778.98|13893.9|13773.9|10
1646605130000|2022-03-06 22:18:50|13899.18|13779.18|13900.36|13780.36|13900.39|13780.39|13899.18|13779.18|7
1646605140000|2022-03-06 22:19:00|13900.24|13780.24|13902.98|13782.98|13902.98|13782.98|13900.21|13780.21|10
1646605150000|2022-03-06 22:19:10|13903|13783|13904.38|13784.38|13904.38|13784.38|13903|13783|10
1646605160000|2022-03-06 22:19:20|13904.26|13784.26|13904.94|13784.94|13905.1|13785.1|13904.1|13784.1|10
1646605170000|2022-03-06 22:19:30|13904.96|13784.96|13906.19|13786.19|13906.19|13786.19|13904.96|13784.96|4
1646605180000|2022-03-06 22:19:40|13906.44|13786.44|13907.07|13787.07|13907.07|13787.07|13906.44|13786.44|7
1646605190000|2022-03-06 22:19:50|13907.06|13787.06|13907.43|13787.43|13907.43|13787.43|13906.71|13786.71|9
1646605200000|2022-03-06 22:20:00|13906.96|13786.96|13905.36|13785.36|13906.96|13786.96|13905.36|13785.36|8
1646605210000|2022-03-06 22:20:10|13905.22|13785.22|13904.51|13784.51|13905.23|13785.23|13904.48|13784.48|9
1646605220000|2022-03-06 22:20:20|13904.53|13784.53|13905.81|13785.81|13905.81|13785.81|13904.52|13784.52|10
1646605230000|2022-03-06 22:20:30|13905.76|13785.76|13905.78|13785.78|13905.78|13785.78|13905.45|13785.45|8
1646605240000|2022-03-06 22:20:40|13905.55|13785.55|13905.56|13785.56|13905.78|13785.78|13905.42|13785.42|9
1646605250000|2022-03-06 22:20:50|13905.7|13785.7|13905.62|13785.62|13905.7|13785.7|13905.08|13785.08|8
1646605260000|2022-03-06 22:21:00|13905.68|13785.68|13907.38|13787.38|13907.38|13787.38|13905.68|13785.68|8
1646605270000|2022-03-06 22:21:10|13907.45|13787.45|13907.61|13787.61|13907.69|13787.69|13906.38|13786.38|10
1646605280000|2022-03-06 22:21:20|13907.6|13787.6|13910.62|13790.62|13910.62|13790.62|13907.6|13787.6|9
1646605290000|2022-03-06 22:21:30|13910.79|13790.79|13910.57|13790.57|13910.82|13790.82|13910.53|13790.53|8
1646605300000|2022-03-06 22:21:40|13910.52|13790.52|13910.24|13790.24|13910.74|13790.74|13910.24|13790.24|7
1646605310000|2022-03-06 22:21:50|13910.11|13790.11|13911.58|13791.58|13911.58|13791.58|13910.11|13790.11|10
1646605320000|2022-03-06 22:22:00|13912.34|13792.34|13912.51|13792.51|13912.93|13792.93|13912.27|13792.27|9
1646605330000|2022-03-06 22:22:10|13912.1|13792.1|13912.6|13792.6|13913.11|13793.11|13912.1|13792.1|8
1646605340000|2022-03-06 22:22:20|13912.64|13792.64|13910.56|13790.56|13912.7|13792.7|13910.56|13790.56|8
1646605350000|2022-03-06 22:22:30|13910.57|13790.57|13908.86|13788.86|13910.57|13790.57|13908.6|13788.6|8
1646605360000|2022-03-06 22:22:40|13908.52|13788.52|13907.73|13787.73|13908.52|13788.52|13907.28|13787.28|9
1646605370000|2022-03-06 22:22:50|13907.66|13787.66|13907.01|13787.01|13907.66|13787.66|13906.94|13786.94|10
1646605380000|2022-03-06 22:23:00|13906.56|13786.56|13906.45|13786.45|13906.67|13786.67|13906.45|13786.45|5
1646605390000|2022-03-06 22:23:10|13906.85|13786.85|13908.08|13788.08|13908.08|13788.08|13906.85|13786.85|9
1646605400000|2022-03-06 22:23:20|13907.39|13787.39|13906.46|13786.46|13907.39|13787.39|13906.46|13786.46|8
1646605410000|2022-03-06 22:23:30|13906.76|13786.76|13906.31|13786.31|13906.96|13786.96|13906.2|13786.2|10
1646605420000|2022-03-06 22:23:40|13906.36|13786.36|13906.18|13786.18|13906.48|13786.48|13906.14|13786.14|8
1646605430000|2022-03-06 22:23:50|13905.9|13785.9|13905.26|13785.26|13905.95|13785.95|13905.26|13785.26|9
1646605440000|2022-03-06 22:24:00|13904.79|13784.79|13904.1|13784.1|13904.79|13784.79|13904.02|13784.02|9
1646605450000|2022-03-06 22:24:10|13904.08|13784.08|13903.75|13783.75|13904.37|13784.37|13903.63|13783.63|9
1646605460000|2022-03-06 22:24:20|13903.72|13783.72|13902.03|13782.03|13903.72|13783.72|13902.03|13782.03|9
1646605470000|2022-03-06 22:24:30|13901.92|13781.92|13901.49|13781.49|13901.96|13781.96|13901.22|13781.22|8
1646605480000|2022-03-06 22:24:40|13901.53|13781.53|13901.3|13781.3|13901.53|13781.53|13901.06|13781.06|10
1646605490000|2022-03-06 22:24:50|13901.28|13781.28|13900.82|13780.82|13901.42|13781.42|13900.74|13780.74|7
1646605500000|2022-03-06 22:25:00|13900.78|13780.78|13899.93|13779.93|13900.85|13780.85|13899.9|13779.9|7
1646605510000|2022-03-06 22:25:10|13899.9|13779.9|13901.14|13781.14|13901.14|13781.14|13899.67|13779.67|9
1646605520000|2022-03-06 22:25:20|13901.03|13781.03|13903.32|13783.32|13903.32|13783.32|13900.41|13780.41|10
1646605530000|2022-03-06 22:25:30|13903.43|13783.43|13905.4|13785.4|13905.4|13785.4|13903.43|13783.43|10
1646605540000|2022-03-06 22:25:40|13905.28|13785.28|13905.87|13785.87|13905.87|13785.87|13905.28|13785.28|4
1646605550000|2022-03-06 22:25:50|13906.2|13786.2|13907.99|13787.99|13907.99|13787.99|13906.2|13786.2|10
1646605560000|2022-03-06 22:26:00|13908.09|13788.09|13909.02|13789.02|13909.02|13789.02|13908.09|13788.09|9
1646605570000|2022-03-06 22:26:10|13908.88|13788.88|13910.33|13790.33|13910.33|13790.33|13908.88|13788.88|10
1646605580000|2022-03-06 22:26:20|13910.38|13790.38|13911.05|13791.05|13911.1|13791.1|13910.13|13790.13|10
1646605590000|2022-03-06 22:26:30|13911.26|13791.26|13911.51|13791.51|13911.77|13791.77|13910.7|13790.7|9
1646605600000|2022-03-06 22:26:40|13911.67|13791.67|13912.44|13792.44|13912.48|13792.48|13911.67|13791.67|10
1646605610000|2022-03-06 22:26:50|13912.25|13792.25|13912.25|13792.25|13912.45|13792.45|13912.25|13792.25|7
1646605620000|2022-03-06 22:27:00|13912.74|13792.74|13913.62|13793.62|13913.62|13793.62|13912.48|13792.48|8
1646605630000|2022-03-06 22:27:10|13913.64|13793.64|13913.21|13793.21|13913.89|13793.89|13912.91|13792.91|9
1646605640000|2022-03-06 22:27:20|13912.98|13792.98|13914.74|13794.74|13914.74|13794.74|13911.36|13791.36|10
1646605650000|2022-03-06 22:27:30|13914.67|13794.67|13914.01|13794.01|13914.94|13794.94|13914.01|13794.01|9
1646605660000|2022-03-06 22:27:40|13913.84|13793.84|13914.25|13794.25|13914.69|13794.69|13913.72|13793.72|8
1646605670000|2022-03-06 22:27:50|13914.34|13794.34|13913.23|13793.23|13914.45|13794.45|13913.15|13793.15|8
1646605680000|2022-03-06 22:28:00|13913.42|13793.42|13911.57|13791.57|13913.42|13793.42|13911.57|13791.57|10
1646605690000|2022-03-06 22:28:10|13911.63|13791.63|13909.12|13789.12|13911.63|13791.63|13909.12|13789.12|10
1646605700000|2022-03-06 22:28:20|13909.03|13789.03|13908.74|13788.74|13909.03|13789.03|13908.49|13788.49|8
1646605710000|2022-03-06 22:28:30|13908.42|13788.42|13908.33|13788.33|13908.49|13788.49|13908.28|13788.28|8
1646605720000|2022-03-06 22:28:40|13908.11|13788.11|13907.62|13787.62|13908.11|13788.11|13907.37|13787.37|9
1646605730000|2022-03-06 22:28:50|13907.74|13787.74|13907.68|13787.68|13907.83|13787.83|13907.47|13787.47|8
1646605740000|2022-03-06 22:29:00|13907.59|13787.59|13908.39|13788.39|13908.39|13788.39|13907.54|13787.54|8
1646605750000|2022-03-06 22:29:10|13908.37|13788.37|13908.3|13788.3|13908.41|13788.41|13908.3|13788.3|7
1646605760000|2022-03-06 22:29:20|13908.33|13788.33|13908.06|13788.06|13908.42|13788.42|13908.03|13788.03|10
1646605770000|2022-03-06 22:29:30|13907.83|13787.83|13908.13|13788.13|13908.13|13788.13|13907.58|13787.58|10
1646605780000|2022-03-06 22:29:40|13908.17|13788.17|13907.7|13787.7|13908.29|13788.29|13907.53|13787.53|8
1646605790000|2022-03-06 22:29:50|13907.61|13787.61|13907.48|13787.48|13907.82|13787.82|13907.48|13787.48|6
1646605800000|2022-03-06 22:30:00|13907.28|13787.28|13907.83|13787.83|13908.16|13788.16|13907.28|13787.28|10
1646605810000|2022-03-06 22:30:10|13907.36|13787.36|13908.98|13788.98|13908.98|13788.98|13907.36|13787.36|10
1646605820000|2022-03-06 22:30:20|13909.07|13789.07|13908.79|13788.79|13909.13|13789.13|13908.69|13788.69|10
1646605830000|2022-03-06 22:30:30|13908.89|13788.89|13908.9|13788.9|13909.05|13789.05|13908.78|13788.78|8
1646605840000|2022-03-06 22:30:40|13908.95|13788.95|13908.64|13788.64|13908.95|13788.95|13908.64|13788.64|8
1646605850000|2022-03-06 22:30:50|13908.65|13788.65|13909.46|13789.46|13909.46|13789.46|13908.65|13788.65|10
1646605860000|2022-03-06 22:31:00|13908.83|13788.83|13908.55|13788.55|13908.83|13788.83|13908.54|13788.54|6
1646605870000|2022-03-06 22:31:10|13908.61|13788.61|13908.82|13788.82|13908.82|13788.82|13908.51|13788.51|8
1646605880000|2022-03-06 22:31:20|13908.59|13788.59|13908.25|13788.25|13908.73|13788.73|13908.25|13788.25|8
1646605890000|2022-03-06 22:31:30|13908.27|13788.27|13908.17|13788.17|13908.29|13788.29|13908.17|13788.17|8
1646605900000|2022-03-06 22:31:40|13908.14|13788.14|13908.54|13788.54|13908.57|13788.57|13908.14|13788.14|8
1646605910000|2022-03-06 22:31:50|13908.56|13788.56|13908.2|13788.2|13908.77|13788.77|13907.95|13787.95|8
1646605920000|2022-03-06 22:32:00|13908.22|13788.22|13907.83|13787.83|13908.23|13788.23|13907.73|13787.73|10
1646605930000|2022-03-06 22:32:10|13907.22|13787.22|13905.24|13785.24|13907.22|13787.22|13905.24|13785.24|10
1646605940000|2022-03-06 22:32:20|13905.51|13785.51|13903.1|13783.1|13906.4|13786.4|13903.1|13783.1|10
1646605950000|2022-03-06 22:32:30|13902.1|13782.1|13901.87|13781.87|13902.1|13782.1|13901.69|13781.69|6
1646605960000|2022-03-06 22:32:40|13901.48|13781.48|13900.76|13780.76|13901.48|13781.48|13900.76|13780.76|9
1646605970000|2022-03-06 22:32:50|13900.87|13780.87|13901.12|13781.12|13901.69|13781.69|13900.87|13780.87|10
1646605980000|2022-03-06 22:33:00|13901.05|13781.05|13901.96|13781.96|13901.96|13781.96|13900.63|13780.63|9
1646605990000|2022-03-06 22:33:10|13901.44|13781.44|13901.65|13781.65|13901.65|13781.65|13901.4|13781.4|8
1646606000000|2022-03-06 22:33:20|13901.68|13781.68|13901.42|13781.42|13901.68|13781.68|13901.18|13781.18|8
1646606010000|2022-03-06 22:33:30|13901.02|13781.02|13900.64|13780.64|13901.11|13781.11|13900.64|13780.64|9
1646606020000|2022-03-06 22:33:40|13900.71|13780.71|13900.62|13780.62|13901.06|13781.06|13900.62|13780.62|10
1646606030000|2022-03-06 22:33:50|13900.7|13780.7|13900.36|13780.36|13900.76|13780.76|13900.36|13780.36|9
1646606040000|2022-03-06 22:34:00|13900.68|13780.68|13900.2|13780.2|13900.68|13780.68|13900.11|13780.11|8
1646606050000|2022-03-06 22:34:10|13900.58|13780.58|13900.3|13780.3|13900.65|13780.65|13900.3|13780.3|9
1646606060000|2022-03-06 22:34:20|13900.03|13780.03|13897.74|13777.74|13900.03|13780.03|13897.74|13777.74|9
1646606070000|2022-03-06 22:34:30|13897.64|13777.64|13897.24|13777.24|13897.64|13777.64|13897.19|13777.19|7
1646606080000|2022-03-06 22:34:40|13896.97|13776.97|13896.69|13776.69|13896.97|13776.97|13896.69|13776.69|8
1646606090000|2022-03-06 22:34:50|13896.11|13776.11|13894.22|13774.22|13896.11|13776.11|13894.22|13774.22|10
1646606100000|2022-03-06 22:35:00|13894.46|13774.46|13894.17|13774.17|13894.64|13774.64|13893.86|13773.86|9
1646606110000|2022-03-06 22:35:10|13893.96|13773.96|13893.75|13773.75|13893.99|13773.99|13893.37|13773.37|7
1646606120000|2022-03-06 22:35:20|13893.95|13773.95|13893.83|13773.83|13893.96|13773.96|13893.62|13773.62|8
1646606130000|2022-03-06 22:35:30|13893.24|13773.24|13893.26|13773.26|13894|13774|13893.17|13773.17|10
1646606140000|2022-03-06 22:35:40|13893.23|13773.23|13893.65|13773.65|13893.65|13773.65|13893.23|13773.23|6
1646606150000|2022-03-06 22:35:50|13893.56|13773.56|13893.45|13773.45|13893.56|13773.56|13893.23|13773.23|7
1646606160000|2022-03-06 22:36:00|13893.41|13773.41|13894.16|13774.16|13894.16|13774.16|13892.72|13772.72|9
1646606170000|2022-03-06 22:36:10|13894.39|13774.39|13894.7|13774.7|13894.7|13774.7|13894.39|13774.39|7
1646606180000|2022-03-06 22:36:20|13894.91|13774.91|13895.08|13775.08|13895.19|13775.19|13894.91|13774.91|6
1646606190000|2022-03-06 22:36:30|13895.2|13775.2|13895.51|13775.51|13895.51|13775.51|13895.12|13775.12|6
1646606200000|2022-03-06 22:36:40|13895.55|13775.55|13896.72|13776.72|13896.72|13776.72|13895.42|13775.42|9
1646606210000|2022-03-06 22:36:50|13897.11|13777.11|13897.41|13777.41|13897.41|13777.41|13896.93|13776.93|6
1646606220000|2022-03-06 22:37:00|13897.54|13777.54|13897.49|13777.49|13897.83|13777.83|13897.49|13777.49|5
1646606230000|2022-03-06 22:37:10|13897.71|13777.71|13897.86|13777.86|13897.86|13777.86|13897.41|13777.41|7
1646606240000|2022-03-06 22:37:20|13897.93|13777.93|13897.63|13777.63|13898.07|13778.07|13897.63|13777.63|10
1646606250000|2022-03-06 22:37:30|13897.75|13777.75|13901.97|13781.97|13901.97|13781.97|13897.59|13777.59|10
1646606260000|2022-03-06 22:37:40|13902.4|13782.4|13904|13784|13904|13784|13902.36|13782.36|10
1646606270000|2022-03-06 22:37:50|13904.02|13784.02|13905.26|13785.26|13905.37|13785.37|13903.83|13783.83|8
1646606280000|2022-03-06 22:38:00|13905.1|13785.1|13903.85|13783.85|13905.19|13785.19|13903.85|13783.85|10
1646606290000|2022-03-06 22:38:10|13903.73|13783.73|13901.66|13781.66|13903.73|13783.73|13901.66|13781.66|10
1646606300000|2022-03-06 22:38:20|13901.44|13781.44|13899.05|13779.05|13901.56|13781.56|13899.05|13779.05|10
1646606310000|2022-03-06 22:38:30|13899.06|13779.06|13898.79|13778.79|13899.31|13779.31|13898.38|13778.38|8
1646606320000|2022-03-06 22:38:40|13898.4|13778.4|13896.14|13776.14|13898.49|13778.49|13896.14|13776.14|10
1646606330000|2022-03-06 22:38:50|13895.96|13775.96|13895.98|13775.98|13896.54|13776.54|13895.96|13775.96|10
1646606340000|2022-03-06 22:39:00|13895.75|13775.75|13895.47|13775.47|13895.85|13775.85|13895.44|13775.44|8
1646606350000|2022-03-06 22:39:10|13895.24|13775.24|13895.37|13775.37|13895.37|13775.37|13895|13775|9
1646606360000|2022-03-06 22:39:20|13891.88|13771.88|13887.56|13767.56|13891.88|13771.88|13887.56|13767.56|9
1646606370000|2022-03-06 22:39:30|13887.2|13767.2|13887.53|13767.53|13887.53|13767.53|13886.53|13766.53|10
1646606380000|2022-03-06 22:39:40|13887.76|13767.76|13887.18|13767.18|13888.12|13768.12|13887.14|13767.14|10
1646606390000|2022-03-06 22:39:50|13887|13767|13887.32|13767.32|13887.32|13767.32|13887|13767|5
1646606400000|2022-03-06 22:40:00|13887.21|13767.21|13888.7|13768.7|13888.7|13768.7|13887|13767|9
1646606410000|2022-03-06 22:40:10|13888.63|13768.63|13888.23|13768.23|13888.63|13768.63|13888.13|13768.13|10
1646606420000|2022-03-06 22:40:20|13888.41|13768.41|13888.49|13768.49|13888.49|13768.49|13887.74|13767.74|8
1646606430000|2022-03-06 22:40:30|13888.23|13768.23|13888.1|13768.1|13888.38|13768.38|13888.1|13768.1|7
1646606440000|2022-03-06 22:40:40|13887.96|13767.96|13887.98|13767.98|13888.33|13768.33|13887.96|13767.96|9
1646606450000|2022-03-06 22:40:50|13888.38|13768.38|13888.81|13768.81|13888.85|13768.85|13888.21|13768.21|8
1646606460000|2022-03-06 22:41:00|13888.66|13768.66|13891.01|13771.01|13891.01|13771.01|13888.66|13768.66|10
1646606470000|2022-03-06 22:41:10|13891.08|13771.08|13890.57|13770.57|13891.22|13771.22|13890.46|13770.46|5
1646606480000|2022-03-06 22:41:20|13890.78|13770.78|13891.43|13771.43|13891.5|13771.5|13890.78|13770.78|9
1646606490000|2022-03-06 22:41:30|13891.51|13771.51|13891|13771|13891.51|13771.51|13890.91|13770.91|9
1646606500000|2022-03-06 22:41:40|13891.12|13771.12|13891.09|13771.09|13891.14|13771.14|13890.97|13770.97|7
1646606510000|2022-03-06 22:41:50|13891.01|13771.01|13890.63|13770.63|13891.01|13771.01|13890.63|13770.63|4
1646606520000|2022-03-06 22:42:00|13890.56|13770.56|13889.93|13769.93|13890.62|13770.62|13889.93|13769.93|8
1646606530000|2022-03-06 22:42:10|13890|13770|13890.91|13770.91|13890.91|13770.91|13889.96|13769.96|10
1646606540000|2022-03-06 22:42:20|13890.9|13770.9|13891.09|13771.09|13891.28|13771.28|13890.84|13770.84|8
1646606550000|2022-03-06 22:42:30|13891|13771|13890.86|13770.86|13891|13771|13890.82|13770.82|7
1646606560000|2022-03-06 22:42:40|13891.09|13771.09|13890.43|13770.43|13891.09|13771.09|13890.02|13770.02|8
1646606570000|2022-03-06 22:42:50|13890.59|13770.59|13889.53|13769.53|13890.59|13770.59|13889.53|13769.53|8
1646606580000|2022-03-06 22:43:00|13889.8|13769.8|13889.35|13769.35|13889.8|13769.8|13889.09|13769.09|9
1646606590000|2022-03-06 22:43:10|13889.28|13769.28|13887.63|13767.63|13889.28|13769.28|13887.63|13767.63|10
1646606600000|2022-03-06 22:43:20|13887.55|13767.55|13884.7|13764.7|13887.55|13767.55|13884.7|13764.7|10
1646606610000|2022-03-06 22:43:30|13884.3|13764.3|13881.25|13761.25|13884.3|13764.3|13880.87|13760.87|8
1646606620000|2022-03-06 22:43:40|13880.04|13760.04|13879|13759|13880.04|13760.04|13878.67|13758.67|9
1646606630000|2022-03-06 22:43:50|13878.96|13758.96|13879.38|13759.38|13879.39|13759.39|13878.96|13758.96|7
1646606640000|2022-03-06 22:44:00|13879.87|13759.87|13880.87|13760.87|13880.87|13760.87|13879.86|13759.86|9
1646606650000|2022-03-06 22:44:10|13880.93|13760.93|13882.27|13762.27|13882.27|13762.27|13880.82|13760.82|10
1646606660000|2022-03-06 22:44:20|13882.06|13762.06|13882.34|13762.34|13882.42|13762.42|13881.99|13761.99|9
1646606670000|2022-03-06 22:44:30|13881.91|13761.91|13881.07|13761.07|13881.91|13761.91|13881.07|13761.07|7
1646606680000|2022-03-06 22:44:40|13881.03|13761.03|13876.45|13756.45|13881.03|13761.03|13876.45|13756.45|10
1646606690000|2022-03-06 22:44:50|13876.43|13756.43|13873.94|13753.94|13876.43|13756.43|13873.94|13753.94|10
1646606700000|2022-03-06 22:45:00|13873.78|13753.78|13874.41|13754.41|13874.5|13754.5|13873.52|13753.52|8
1646606710000|2022-03-06 22:45:10|13874.89|13754.89|13874.44|13754.44|13874.89|13754.89|13874.13|13754.13|8
1646606720000|2022-03-06 22:45:20|13874.32|13754.32|13874.71|13754.71|13875.11|13755.11|13874.32|13754.32|10
1646606730000|2022-03-06 22:45:30|13875.39|13755.39|13877.27|13757.27|13877.27|13757.27|13875.16|13755.16|10
1646606740000|2022-03-06 22:45:40|13877.31|13757.31|13878.46|13758.46|13878.48|13758.48|13877.31|13757.31|10
1646606750000|2022-03-06 22:45:50|13878.33|13758.33|13878.77|13758.77|13878.9|13758.9|13878.33|13758.33|7
1646606760000|2022-03-06 22:46:00|13878.75|13758.75|13879.02|13759.02|13879.06|13759.06|13878.75|13758.75|7
1646606770000|2022-03-06 22:46:10|13879.14|13759.14|13879.95|13759.95|13880.21|13760.21|13879.11|13759.11|8
1646606780000|2022-03-06 22:46:20|13879.81|13759.81|13880.25|13760.25|13880.25|13760.25|13879.81|13759.81|5
1646606790000|2022-03-06 22:46:30|13880.26|13760.26|13880.34|13760.34|13880.44|13760.44|13880.26|13760.26|5
1646606800000|2022-03-06 22:46:40|13880.13|13760.13|13879.58|13759.58|13880.41|13760.41|13879.58|13759.58|8
1646606810000|2022-03-06 22:46:50|13879.46|13759.46|13878.44|13758.44|13879.46|13759.46|13878.44|13758.44|10
1646606820000|2022-03-06 22:47:00|13878.43|13758.43|13874.95|13754.95|13878.56|13758.56|13874.9|13754.9|10
1646606830000|2022-03-06 22:47:10|13874.44|13754.44|13870.12|13750.12|13874.44|13754.44|13870.11|13750.11|9
1646606840000|2022-03-06 22:47:20|13870.13|13750.13|13869.46|13749.46|13870.13|13750.13|13869.46|13749.46|7
1646606850000|2022-03-06 22:47:30|13870.08|13750.08|13870.39|13750.39|13870.39|13750.39|13869.47|13749.47|8
1646606860000|2022-03-06 22:47:40|13870.53|13750.53|13872|13752|13872.03|13752.03|13870.53|13750.53|9
1646606870000|2022-03-06 22:47:50|13872.07|13752.07|13873.11|13753.11|13873.23|13753.23|13871.98|13751.98|8
1646606880000|2022-03-06 22:48:00|13873.09|13753.09|13870.88|13750.88|13873.09|13753.09|13870.49|13750.49|10
1646606890000|2022-03-06 22:48:10|13870.23|13750.23|13869.65|13749.65|13870.81|13750.81|13869.65|13749.65|9
1646606900000|2022-03-06 22:48:20|13869.63|13749.63|13867.68|13747.68|13869.75|13749.75|13867.68|13747.68|10
1646606910000|2022-03-06 22:48:30|13867.15|13747.15|13864.46|13744.46|13867.63|13747.63|13864.46|13744.46|10
1646606920000|2022-03-06 22:48:40|13864.59|13744.59|13862.94|13742.94|13864.59|13744.59|13862.94|13742.94|7
1646606930000|2022-03-06 22:48:50|13862.98|13742.98|13862.58|13742.58|13862.98|13742.98|13862.58|13742.58|8
1646606940000|2022-03-06 22:49:00|13862.46|13742.46|13862.24|13742.24|13862.49|13742.49|13862.17|13742.17|10
1646606950000|2022-03-06 22:49:10|13862.49|13742.49|13864.47|13744.47|13864.47|13744.47|13862.49|13742.49|8
1646606960000|2022-03-06 22:49:20|13864.48|13744.48|13864.6|13744.6|13865.14|13745.14|13864.48|13744.48|7
1646606970000|2022-03-06 22:49:30|13864.4|13744.4|13864.83|13744.83|13864.97|13744.97|13864.4|13744.4|9
1646606980000|2022-03-06 22:49:40|13865.42|13745.42|13865.28|13745.28|13865.63|13745.63|13865.26|13745.26|9
1646606990000|2022-03-06 22:49:50|13865.56|13745.56|13863.28|13743.28|13865.56|13745.56|13863.28|13743.28|10
1646607000000|2022-03-06 22:50:00|13863.62|13743.62|13862.03|13742.03|13863.62|13743.62|13862.03|13742.03|10
1646607010000|2022-03-06 22:50:10|13862.04|13742.04|13865.18|13745.18|13865.18|13745.18|13862.04|13742.04|10
1646607020000|2022-03-06 22:50:20|13865.12|13745.12|13865.72|13745.72|13865.96|13745.96|13865.12|13745.12|8
1646607030000|2022-03-06 22:50:30|13865.48|13745.48|13865.33|13745.33|13865.56|13745.56|13865.33|13745.33|9
1646607040000|2022-03-06 22:50:40|13865.49|13745.49|13864.8|13744.8|13865.49|13745.49|13864.8|13744.8|9
1646607050000|2022-03-06 22:50:50|13865.48|13745.48|13865.01|13745.01|13865.57|13745.57|13865.01|13745.01|5
1646607060000|2022-03-06 22:51:00|13865.16|13745.16|13865.55|13745.55|13865.73|13745.73|13865.16|13745.16|9
1646607070000|2022-03-06 22:51:10|13865.63|13745.63|13864.63|13744.63|13865.63|13745.63|13864.63|13744.63|8
1646607080000|2022-03-06 22:51:20|13864.66|13744.66|13863.11|13743.11|13864.66|13744.66|13863.11|13743.11|8
1646607090000|2022-03-06 22:51:30|13862.88|13742.88|13863|13743|13863.22|13743.22|13862.6|13742.6|9
1646607100000|2022-03-06 22:51:40|13863.14|13743.14|13865.33|13745.33|13865.33|13745.33|13863.09|13743.09|9
1646607110000|2022-03-06 22:51:50|13865.37|13745.37|13865.6|13745.6|13865.6|13745.6|13865.29|13745.29|8
1646607120000|2022-03-06 22:52:00|13865.81|13745.81|13866.05|13746.05|13866.05|13746.05|13865.81|13745.81|6
1646607130000|2022-03-06 22:52:10|13866.06|13746.06|13865.75|13745.75|13866.06|13746.06|13865.62|13745.62|8
1646607140000|2022-03-06 22:52:20|13865.55|13745.55|13864.74|13744.74|13865.55|13745.55|13864.69|13744.69|7
1646607150000|2022-03-06 22:52:30|13864.49|13744.49|13863.21|13743.21|13864.64|13744.64|13863.21|13743.21|9
1646607160000|2022-03-06 22:52:40|13862.97|13742.97|13862.91|13742.91|13862.97|13742.97|13862.82|13742.82|6
1646607170000|2022-03-06 22:52:50|13862.76|13742.76|13861.33|13741.33|13862.76|13742.76|13861.33|13741.33|7
1646607180000|2022-03-06 22:53:00|13861.4|13741.4|13860.68|13740.68|13861.41|13741.41|13860.68|13740.68|9
1646607190000|2022-03-06 22:53:10|13861.18|13741.18|13860.19|13740.19|13861.18|13741.18|13860.19|13740.19|9
1646607200000|2022-03-06 22:53:20|13860.07|13740.07|13859.86|13739.86|13860.16|13740.16|13859.85|13739.85|7
1646607210000|2022-03-06 22:53:30|13859.77|13739.77|13859.47|13739.47|13859.77|13739.77|13859.08|13739.08|7
1646607220000|2022-03-06 22:53:40|13858.89|13738.89|13858.53|13738.53|13858.89|13738.89|13857.98|13737.98|6
1646607230000|2022-03-06 22:53:50|13858.05|13738.05|13856.92|13736.92|13858.05|13738.05|13856.92|13736.92|10
1646607240000|2022-03-06 22:54:00|13857.03|13737.03|13856.46|13736.46|13857.07|13737.07|13856.46|13736.46|7
1646607250000|2022-03-06 22:54:10|13856.55|13736.55|13855.88|13735.88|13856.55|13736.55|13855.88|13735.88|6
1646607260000|2022-03-06 22:54:20|13855.89|13735.89|13855.75|13735.75|13855.89|13735.89|13855.29|13735.29|7
1646607270000|2022-03-06 22:54:30|13855.94|13735.94|13855.15|13735.15|13856.02|13736.02|13855.15|13735.15|9
1646607280000|2022-03-06 22:54:40|13855.19|13735.19|13854.36|13734.36|13855.19|13735.19|13854.25|13734.25|7
1646607290000|2022-03-06 22:54:50|13854.16|13734.16|13853.14|13733.14|13854.16|13734.16|13853.14|13733.14|8
1646607300000|2022-03-06 22:55:00|13852.93|13732.93|13852.84|13732.84|13852.97|13732.97|13852.77|13732.77|5
1646607310000|2022-03-06 22:55:10|13852.85|13732.85|13850.61|13730.61|13852.89|13732.89|13850.61|13730.61|10
1646607320000|2022-03-06 22:55:20|13849.83|13729.83|13844.98|13724.98|13849.83|13729.83|13844.98|13724.98|9
1646607330000|2022-03-06 22:55:30|13845.11|13725.11|13846.07|13726.07|13846.09|13726.09|13844.48|13724.48|10
1646607340000|2022-03-06 22:55:40|13846.13|13726.13|13846.47|13726.47|13846.48|13726.48|13846.13|13726.13|9
1646607350000|2022-03-06 22:55:50|13845.71|13725.71|13846.32|13726.32|13846.42|13726.42|13845.71|13725.71|9
1646607360000|2022-03-06 22:56:00|13846.56|13726.56|13847.88|13727.88|13848.16|13728.16|13842.24|13722.24|9
1646607370000|2022-03-06 22:56:10|13848.36|13728.36|13848.07|13728.07|13848.88|13728.88|13848.07|13728.07|6
1646607380000|2022-03-06 22:56:20|13847.61|13727.61|13847.76|13727.76|13847.93|13727.93|13847.61|13727.61|9
1646607390000|2022-03-06 22:56:30|13847.77|13727.77|13847.24|13727.24|13848.23|13728.23|13847.24|13727.24|10
1646607400000|2022-03-06 22:56:40|13847.25|13727.25|13846.39|13726.39|13847.31|13727.31|13846.39|13726.39|10
1646607410000|2022-03-06 22:56:50|13846.4|13726.4|13844.53|13724.53|13846.4|13726.4|13844.53|13724.53|10
1646607420000|2022-03-06 22:57:00|13844.38|13724.38|13843.67|13723.67|13845|13725|13843.67|13723.67|9
1646607430000|2022-03-06 22:57:10|13843.93|13723.93|13843.62|13723.62|13843.93|13723.93|13843.26|13723.26|10
1646607440000|2022-03-06 22:57:20|13843.94|13723.94|13844.33|13724.33|13844.33|13724.33|13843.91|13723.91|9
1646607450000|2022-03-06 22:57:30|13844.48|13724.48|13844.9|13724.9|13844.9|13724.9|13844.34|13724.34|8
1646607460000|2022-03-06 22:57:40|13844.81|13724.81|13845.34|13725.34|13845.34|13725.34|13844.36|13724.36|10
1646607470000|2022-03-06 22:57:50|13844.92|13724.92|13844.05|13724.05|13844.92|13724.92|13844.05|13724.05|10
1646607480000|2022-03-06 22:58:00|13844.1|13724.1|13841.26|13721.26|13844.1|13724.1|13841.26|13721.26|8
1646607490000|2022-03-06 22:58:10|13840.85|13720.85|13840.01|13720.01|13840.85|13720.85|13840.01|13720.01|5
1646607500000|2022-03-06 22:58:20|13840.03|13720.03|13840.32|13720.32|13840.32|13720.32|13840.03|13720.03|6
1646607510000|2022-03-06 22:58:30|13840.34|13720.34|13840.46|13720.46|13840.71|13720.71|13840.3|13720.3|8
1646607520000|2022-03-06 22:58:40|13840.47|13720.47|13840.68|13720.68|13840.68|13720.68|13840.16|13720.16|9
1646607530000|2022-03-06 22:58:50|13840.71|13720.71|13840.27|13720.27|13840.71|13720.71|13840.15|13720.15|6
1646607540000|2022-03-06 22:59:00|13839.8|13719.8|13838.45|13718.45|13840.04|13720.04|13838.4|13718.4|9
1646607550000|2022-03-06 22:59:10|13838.24|13718.24|13835.49|13715.49|13838.24|13718.24|13835.49|13715.49|9
1646607560000|2022-03-06 22:59:20|13834.2|13714.2|13830.75|13710.75|13834.2|13714.2|13830.75|13710.75|10
1646607570000|2022-03-06 22:59:30|13830.86|13710.86|13829.29|13709.29|13830.86|13710.86|13829.22|13709.22|9
1646607580000|2022-03-06 22:59:40|13829.15|13709.15|13831.45|13711.45|13831.45|13711.45|13829.15|13709.15|9
1646607590000|2022-03-06 22:59:50|13831.38|13711.38|13830.61|13710.61|13831.38|13711.38|13829.95|13709.95|10
1646607600000|2022-03-06 23:00:00|13830.78|13710.78|13830.89|13710.89|13831.6|13711.6|13828.75|13708.75|10
1646607610000|2022-03-06 23:00:10|13830.92|13710.92|13831.31|13711.31|13832.03|13712.03|13830.92|13710.92|10
1646607620000|2022-03-06 23:00:20|13831.52|13711.52|13835.36|13715.36|13835.36|13715.36|13831.52|13711.52|10
1646607630000|2022-03-06 23:00:30|13835.64|13715.64|13838.81|13718.81|13839.19|13719.19|13835.61|13715.61|10
1646607640000|2022-03-06 23:00:40|13838.52|13718.52|13838.76|13718.76|13839.28|13719.28|13838.2|13718.2|10
1646607650000|2022-03-06 23:00:50|13838.57|13718.57|13838.14|13718.14|13838.57|13718.57|13837.68|13717.68|7
1646607660000|2022-03-06 23:01:00|13838.11|13718.11|13838.78|13718.78|13838.93|13718.93|13838.06|13718.06|10
1646607670000|2022-03-06 23:01:10|13838.8|13718.8|13838.8|13718.8|13838.97|13718.97|13838.63|13718.63|9
1646607680000|2022-03-06 23:01:20|13838.78|13718.78|13839.15|13719.15|13839.42|13719.42|13838.78|13718.78|8
1646607690000|2022-03-06 23:01:30|13839.17|13719.17|13840.19|13720.19|13840.19|13720.19|13839.17|13719.17|8
1646607700000|2022-03-06 23:01:40|13840.32|13720.32|13838.67|13718.67|13840.32|13720.32|13837.84|13717.84|10
1646607710000|2022-03-06 23:01:50|13838.75|13718.75|13838.05|13718.05|13838.75|13718.75|13838.05|13718.05|10
1646607720000|2022-03-06 23:02:00|13838.1|13718.1|13837.64|13717.64|13838.36|13718.36|13837.64|13717.64|9
1646607730000|2022-03-06 23:02:10|13837.55|13717.55|13837.12|13717.12|13837.57|13717.57|13837.07|13717.07|9
1646607740000|2022-03-06 23:02:20|13837.31|13717.31|13834.71|13714.71|13837.49|13717.49|13834.71|13714.71|9
1646607750000|2022-03-06 23:02:30|13834|13714|13827.53|13707.53|13834.12|13714.12|13827.53|13707.53|10
1646607760000|2022-03-06 23:02:40|13826.01|13706.01|13824.1|13704.1|13826.01|13706.01|13824.07|13704.07|9
1646607770000|2022-03-06 23:02:50|13822.48|13702.48|13821.24|13701.24|13823.22|13703.22|13821.24|13701.24|10
1646607780000|2022-03-06 23:03:00|13820.53|13700.53|13818.68|13698.68|13820.53|13700.53|13818.3|13698.3|10
1646607790000|2022-03-06 23:03:10|13818.33|13698.33|13812.39|13692.39|13818.33|13698.33|13812.39|13692.39|10
1646607800000|2022-03-06 23:03:20|13811.01|13691.01|13810.23|13690.23|13811.08|13691.08|13810.23|13690.23|10
1646607810000|2022-03-06 23:03:30|13809.78|13689.78|13805.8|13685.8|13809.78|13689.78|13805.67|13685.67|10
1646607820000|2022-03-06 23:03:40|13805.76|13685.76|13799.79|13679.79|13805.93|13685.93|13799.79|13679.79|9
1646607830000|2022-03-06 23:03:50|13798.88|13678.88|13796.38|13676.38|13798.88|13678.88|13796.12|13676.12|10
1646607840000|2022-03-06 23:04:00|13796.51|13676.51|13796.32|13676.32|13797.03|13677.03|13795.8|13675.8|10
1646607850000|2022-03-06 23:04:10|13796.39|13676.39|13797.66|13677.66|13797.66|13677.66|13796.02|13676.02|9
1646607860000|2022-03-06 23:04:20|13798.18|13678.18|13795.67|13675.67|13798.51|13678.51|13795.67|13675.67|6
1646607870000|2022-03-06 23:04:30|13795.9|13675.9|13788.98|13668.98|13795.9|13675.9|13788.98|13668.98|10
1646607880000|2022-03-06 23:04:40|13788.56|13668.56|13777.76|13657.76|13788.56|13668.56|13777.76|13657.76|10
1646607890000|2022-03-06 23:04:50|13774.89|13654.89|13766.08|13646.08|13774.89|13654.89|13766.08|13646.08|10
1646607900000|2022-03-06 23:05:00|13765.9|13645.9|13759.65|13639.65|13765.92|13645.92|13759.65|13639.65|10
1646607910000|2022-03-06 23:05:10|13759.92|13639.92|13758.11|13638.11|13760.74|13640.74|13758.11|13638.11|10
1646607920000|2022-03-06 23:05:20|13758.07|13638.07|13756.09|13636.09|13758.46|13638.46|13755.75|13635.75|8
1646607930000|2022-03-06 23:05:30|13756.19|13636.19|13752.84|13632.84|13756.19|13636.19|13751.33|13631.33|8
1646607940000|2022-03-06 23:05:40|13753.66|13633.66|13757.63|13637.63|13757.63|13637.63|13753.66|13633.66|10
1646607950000|2022-03-06 23:05:50|13757.72|13637.72|13763.78|13643.78|13763.78|13643.78|13757.47|13637.47|10
1646607960000|2022-03-06 23:06:00|13764.17|13644.17|13765.19|13645.19|13765.19|13645.19|13763.93|13643.93|10
1646607970000|2022-03-06 23:06:10|13765.61|13645.61|13766.9|13646.9|13767.02|13647.02|13765.35|13645.35|9
1646607980000|2022-03-06 23:06:20|13767.07|13647.07|13767.36|13647.36|13767.36|13647.36|13766.88|13646.88|5
1646607990000|2022-03-06 23:06:30|13767.82|13647.82|13767.21|13647.21|13768.05|13648.05|13767.21|13647.21|10
1646608000000|2022-03-06 23:06:40|13766.43|13646.43|13764.23|13644.23|13766.53|13646.53|13764.23|13644.23|8
1646608010000|2022-03-06 23:06:50|13764.27|13644.27|13762.39|13642.39|13764.27|13644.27|13762.39|13642.39|9
1646608020000|2022-03-06 23:07:00|13762.34|13642.34|13762.03|13642.03|13762.41|13642.41|13762.03|13642.03|8
1646608030000|2022-03-06 23:07:10|13762.26|13642.26|13766.43|13646.43|13766.43|13646.43|13762.26|13642.26|9
1646608040000|2022-03-06 23:07:20|13767.84|13647.84|13770.9|13650.9|13770.9|13650.9|13767.84|13647.84|10
1646608050000|2022-03-06 23:07:30|13770.89|13650.89|13772.75|13652.75|13775.54|13655.54|13770.89|13650.89|9
1646608060000|2022-03-06 23:07:40|13772.52|13652.52|13771.14|13651.14|13772.52|13652.52|13771.06|13651.06|9
1646608070000|2022-03-06 23:07:50|13769.7|13649.7|13762.93|13642.93|13769.98|13649.98|13762.93|13642.93|9
1646608080000|2022-03-06 23:08:00|13758.8|13638.8|13755.59|13635.59|13759.19|13639.19|13755.59|13635.59|10
1646608090000|2022-03-06 23:08:10|13755.72|13635.72|13751.7|13631.7|13755.72|13635.72|13751.7|13631.7|10
1646608100000|2022-03-06 23:08:20|13750.99|13630.99|13748.7|13628.7|13750.99|13630.99|13748.7|13628.7|10
1646608110000|2022-03-06 23:08:30|13748.65|13628.65|13748.2|13628.2|13748.65|13628.65|13747.56|13627.56|9
1646608120000|2022-03-06 23:08:40|13748.31|13628.31|13747.45|13627.45|13748.31|13628.31|13746.98|13626.98|10
1646608130000|2022-03-06 23:08:50|13747.53|13627.53|13747.47|13627.47|13747.53|13627.53|13747|13627|9
1646608140000|2022-03-06 23:09:00|13747.45|13627.45|13746.96|13626.96|13747.57|13627.57|13746.86|13626.86|10
1646608150000|2022-03-06 23:09:10|13746.91|13626.91|13744.94|13624.94|13746.91|13626.91|13743.92|13623.92|9
1646608160000|2022-03-06 23:09:20|13745.74|13625.74|13752.5|13632.5|13752.5|13632.5|13745|13625|10
1646608170000|2022-03-06 23:09:30|13755.16|13635.16|13756.67|13636.67|13757.02|13637.02|13754.35|13634.35|10
1646608180000|2022-03-06 23:09:40|13756.71|13636.71|13757.68|13637.68|13757.83|13637.83|13756.57|13636.57|10
1646608190000|2022-03-06 23:09:50|13757.33|13637.33|13752.95|13632.95|13757.44|13637.44|13752.95|13632.95|9
1646608200000|2022-03-06 23:10:00|13751.98|13631.98|13751.73|13631.73|13752.5|13632.5|13751.56|13631.56|10
1646608210000|2022-03-06 23:10:10|13751.91|13631.91|13751.74|13631.74|13752.45|13632.45|13751.58|13631.58|9
1646608220000|2022-03-06 23:10:20|13752.22|13632.22|13749.9|13629.9|13752.27|13632.27|13749.9|13629.9|10
1646608230000|2022-03-06 23:10:30|13749.16|13629.16|13747.67|13627.67|13749.16|13629.16|13747.67|13627.67|7
1646608240000|2022-03-06 23:10:40|13747.17|13627.17|13744.43|13624.43|13747.35|13627.35|13744.07|13624.07|10
1646608250000|2022-03-06 23:10:50|13742.82|13622.82|13740.63|13620.63|13742.82|13622.82|13740.63|13620.63|10
1646608260000|2022-03-06 23:11:00|13739.89|13619.89|13739.41|13619.41|13741.01|13621.01|13739.29|13619.29|9
1646608270000|2022-03-06 23:11:10|13738.56|13618.56|13737.49|13617.49|13738.56|13618.56|13737.49|13617.49|9
1646608280000|2022-03-06 23:11:20|13737.46|13617.46|13736.35|13616.35|13737.46|13617.46|13736.28|13616.28|9
1646608290000|2022-03-06 23:11:30|13736.43|13616.43|13734.62|13614.62|13736.43|13616.43|13734.62|13614.62|9
1646608300000|2022-03-06 23:11:40|13734.78|13614.78|13736.17|13616.17|13736.17|13616.17|13734.66|13614.66|8
1646608310000|2022-03-06 23:11:50|13736.11|13616.11|13735.99|13615.99|13736.52|13616.52|13735.65|13615.65|10
1646608320000|2022-03-06 23:12:00|13735.89|13615.89|13733.71|13613.71|13736.38|13616.38|13733.36|13613.36|10
1646608330000|2022-03-06 23:12:10|13732.11|13612.11|13729.39|13609.39|13732.11|13612.11|13729.39|13609.39|10
1646608340000|2022-03-06 23:12:20|13729.26|13609.26|13728.4|13608.4|13729.26|13609.26|13728.4|13608.4|7
1646608350000|2022-03-06 23:12:30|13728.33|13608.33|13727.81|13607.81|13728.4|13608.4|13727.61|13607.61|10
1646608360000|2022-03-06 23:12:40|13727.85|13607.85|13725.8|13605.8|13728|13608|13725.8|13605.8|9
1646608370000|2022-03-06 23:12:50|13723.94|13603.94|13716.91|13596.91|13723.94|13603.94|13716.91|13596.91|10
1646608380000|2022-03-06 23:13:00|13716|13596|13711.77|13591.77|13716|13596|13711.56|13591.56|9
1646608390000|2022-03-06 23:13:10|13710.98|13590.98|13709.88|13589.88|13710.98|13590.98|13709.51|13589.51|9
1646608400000|2022-03-06 23:13:20|13708.39|13588.39|13708.58|13588.58|13708.71|13588.71|13708.22|13588.22|10
1646608410000|2022-03-06 23:13:30|13707.86|13587.86|13696.81|13576.81|13708.1|13588.1|13696.81|13576.81|10
1646608420000|2022-03-06 23:13:40|13696.45|13576.45|13695.93|13575.93|13696.45|13576.45|13694.11|13574.11|10
1646608430000|2022-03-06 23:13:50|13695.81|13575.81|13689.72|13569.72|13695.81|13575.81|13689.5|13569.5|10
1646608440000|2022-03-06 23:14:00|13689.5|13569.5|13686.7|13566.7|13689.52|13569.52|13686.55|13566.55|10
1646608450000|2022-03-06 23:14:10|13686.45|13566.45|13681.4|13561.4|13686.45|13566.45|13681.4|13561.4|10
1646608460000|2022-03-06 23:14:20|13679.91|13559.91|13677.81|13557.81|13679.93|13559.93|13677.72|13557.72|8
1646608470000|2022-03-06 23:14:30|13677.78|13557.78|13676.16|13556.16|13677.78|13557.78|13675.76|13555.76|9
1646608480000|2022-03-06 23:14:40|13675.73|13555.73|13676.25|13556.25|13676.25|13556.25|13675.34|13555.34|9
1646608490000|2022-03-06 23:14:50|13677.09|13557.09|13679.8|13559.8|13679.84|13559.84|13677.09|13557.09|10
1646608500000|2022-03-06 23:15:00|13680.44|13560.44|13685.77|13565.77|13685.77|13565.77|13680.44|13560.44|7
1646608510000|2022-03-06 23:15:10|13686|13566|13692.07|13572.07|13692.07|13572.07|13686|13566|10
1646608520000|2022-03-06 23:15:20|13692.55|13572.55|13701.47|13581.47|13701.47|13581.47|13692.55|13572.55|10
1646608530000|2022-03-06 23:15:30|13703.21|13583.21|13703.68|13583.68|13704.39|13584.39|13703.21|13583.21|10
1646608540000|2022-03-06 23:15:40|13703.62|13583.62|13703.22|13583.22|13703.97|13583.97|13702.75|13582.75|9
1646608550000|2022-03-06 23:15:50|13703.39|13583.39|13703.37|13583.37|13703.62|13583.62|13702.6|13582.6|9
1646608560000|2022-03-06 23:16:00|13703.44|13583.44|13702.11|13582.11|13703.44|13583.44|13701.91|13581.91|10
1646608570000|2022-03-06 23:16:10|13701.99|13581.99|13701.54|13581.54|13701.99|13581.99|13701.01|13581.01|10
1646608580000|2022-03-06 23:16:20|13701.41|13581.41|13701.67|13581.67|13702.12|13582.12|13701.41|13581.41|7
1646608590000|2022-03-06 23:16:30|13701.45|13581.45|13698.57|13578.57|13701.45|13581.45|13698.57|13578.57|10
1646608600000|2022-03-06 23:16:40|13696.8|13576.8|13687.99|13567.99|13696.8|13576.8|13687.99|13567.99|10
1646608610000|2022-03-06 23:16:50|13688.34|13568.34|13684.99|13564.99|13688.34|13568.34|13684.99|13564.99|9
1646608620000|2022-03-06 23:17:00|13683.85|13563.85|13674.06|13554.06|13683.87|13563.87|13674.06|13554.06|9
1646608630000|2022-03-06 23:17:10|13673.12|13553.12|13655.63|13535.63|13673.12|13553.12|13654.32|13534.32|10
1646608640000|2022-03-06 23:17:20|13648.77|13528.77|13635.01|13515.01|13648.77|13528.77|13634.76|13514.76|10
1646608650000|2022-03-06 23:17:30|13632.2|13512.2|13628.05|13508.05|13632.2|13512.2|13628.05|13508.05|10
1646608660000|2022-03-06 23:17:40|13627.59|13507.59|13624.61|13504.61|13628.36|13508.36|13624.61|13504.61|10
1646608670000|2022-03-06 23:17:50|13624.57|13504.57|13627.84|13507.84|13627.84|13507.84|13624.57|13504.57|9
1646608680000|2022-03-06 23:18:00|13628.64|13508.64|13628.41|13508.41|13629.29|13509.29|13628.33|13508.33|10
1646608690000|2022-03-06 23:18:10|13627.05|13507.05|13623.09|13503.09|13627.14|13507.14|13623.09|13503.09|10
1646608700000|2022-03-06 23:18:20|13622.5|13502.5|13618.1|13498.1|13622.5|13502.5|13618.07|13498.07|10
1646608710000|2022-03-06 23:18:30|13617.65|13497.65|13611.81|13491.81|13617.65|13497.65|13611.81|13491.81|10
1646608720000|2022-03-06 23:18:40|13611.52|13491.52|13607.27|13487.27|13611.52|13491.52|13607.14|13487.14|10
1646608730000|2022-03-06 23:18:50|13607.31|13487.31|13608.43|13488.43|13609.04|13489.04|13607.31|13487.31|9
1646608740000|2022-03-06 23:19:00|13609.66|13489.66|13610.12|13490.12|13612.25|13492.25|13609.66|13489.66|9
1646608750000|2022-03-06 23:19:10|13610.07|13490.07|13610.83|13490.83|13610.86|13490.86|13609.99|13489.99|9
1646608760000|2022-03-06 23:19:20|13611.38|13491.38|13614.06|13494.06|13614.06|13494.06|13611.22|13491.22|10
1646608770000|2022-03-06 23:19:30|13614.02|13494.02|13615.58|13495.58|13615.58|13495.58|13613.81|13493.81|10
1646608780000|2022-03-06 23:19:40|13615.15|13495.15|13614.62|13494.62|13615.58|13495.58|13614.62|13494.62|10
1646608790000|2022-03-06 23:19:50|13614.77|13494.77|13616.99|13496.99|13616.99|13496.99|13614.77|13494.77|10
1646608800000|2022-03-06 23:20:00|13617.27|13497.27|13620.27|13500.27|13620.47|13500.47|13617.27|13497.27|10
1646608810000|2022-03-06 23:20:10|13620.29|13500.29|13621.34|13501.34|13621.37|13501.37|13620.1|13500.1|9
1646608820000|2022-03-06 23:20:20|13621.64|13501.64|13623.28|13503.28|13623.42|13503.42|13621.64|13501.64|10
1646608830000|2022-03-06 23:20:30|13623.77|13503.77|13619.9|13499.9|13624.78|13504.78|13619.9|13499.9|10
1646608840000|2022-03-06 23:20:40|13617.9|13497.9|13610.79|13490.79|13617.9|13497.9|13610.46|13490.46|10
1646608850000|2022-03-06 23:20:50|13610.04|13490.04|13608.52|13488.52|13610.04|13490.04|13608.28|13488.28|10
1646608860000|2022-03-06 23:21:00|13608.78|13488.78|13607.13|13487.13|13609.2|13489.2|13607.08|13487.08|10
1646608870000|2022-03-06 23:21:10|13607.21|13487.21|13605.91|13485.91|13607.21|13487.21|13605.58|13485.58|8
1646608880000|2022-03-06 23:21:20|13605.08|13485.08|13604.72|13484.72|13605.5|13485.5|13604.25|13484.25|10
1646608890000|2022-03-06 23:21:30|13605.43|13485.43|13606.16|13486.16|13606.5|13486.5|13605.1|13485.1|10
1646608900000|2022-03-06 23:21:40|13605.85|13485.85|13602.54|13482.54|13605.85|13485.85|13602.54|13482.54|10
1646608910000|2022-03-06 23:21:50|13602.65|13482.65|13602.02|13482.02|13602.65|13482.65|13602.02|13482.02|9
1646608920000|2022-03-06 23:22:00|13602.62|13482.62|13603.14|13483.14|13603.14|13483.14|13602.29|13482.29|10
1646608930000|2022-03-06 23:22:10|13602.49|13482.49|13594.01|13474.01|13602.49|13482.49|13594.01|13474.01|10
1646608940000|2022-03-06 23:22:20|13589.71|13469.71|13578.8|13458.8|13590.21|13470.21|13578.66|13458.66|10
1646608950000|2022-03-06 23:22:30|13578.26|13458.26|13573.11|13453.11|13578.26|13458.26|13573.11|13453.11|10
1646608960000|2022-03-06 23:22:40|13573.21|13453.21|13562.51|13442.51|13573.21|13453.21|13562.51|13442.51|10
1646608970000|2022-03-06 23:22:50|13562.85|13442.85|13561.38|13441.38|13563.4|13443.4|13561.34|13441.34|10
1646608980000|2022-03-06 23:23:00|13561.21|13441.21|13554.43|13434.43|13561.21|13441.21|13554.43|13434.43|10
1646608990000|2022-03-06 23:23:10|13553.85|13433.85|13552.7|13432.7|13553.85|13433.85|13552.15|13432.15|10
1646609000000|2022-03-06 23:23:20|13552.57|13432.57|13549.03|13429.03|13553.47|13433.47|13548.55|13428.55|10
1646609010000|2022-03-06 23:23:30|13545.7|13425.7|13542.35|13422.35|13545.7|13425.7|13542.19|13422.19|10
1646609020000|2022-03-06 23:23:40|13540.84|13420.84|13533.95|13413.95|13540.84|13420.84|13533.95|13413.95|10
1646609030000|2022-03-06 23:23:50|13532.26|13412.26|13530.87|13410.87|13532.26|13412.26|13530.77|13410.77|9
1646609040000|2022-03-06 23:24:00|13531.08|13411.08|13536.07|13416.07|13536.07|13416.07|13531.08|13411.08|9
1646609050000|2022-03-06 23:24:10|13535.85|13415.85|13543.77|13423.77|13544.68|13424.68|13535.85|13415.85|10
1646609060000|2022-03-06 23:24:20|13543.84|13423.84|13544.9|13424.9|13545.29|13425.29|13543.84|13423.84|10
1646609070000|2022-03-06 23:24:30|13545.47|13425.47|13542.16|13422.16|13545.61|13425.61|13541.46|13421.46|10
1646609080000|2022-03-06 23:24:40|13542.24|13422.24|13543.08|13423.08|13543.38|13423.38|13542.24|13422.24|10
1646609090000|2022-03-06 23:24:50|13543|13423|13545.37|13425.37|13545.37|13425.37|13543|13423|10
1646609100000|2022-03-06 23:25:00|13545.88|13425.88|13545.33|13425.33|13546.41|13426.41|13545.33|13425.33|9
1646609110000|2022-03-06 23:25:10|13544.5|13424.5|13543.28|13423.28|13544.5|13424.5|13542.88|13422.88|8
1646609120000|2022-03-06 23:25:20|13542.74|13422.74|13544.66|13424.66|13544.66|13424.66|13542.61|13422.61|8
1646609130000|2022-03-06 23:25:30|13545.76|13425.76|13547.79|13427.79|13548.15|13428.15|13545.76|13425.76|10
1646609140000|2022-03-06 23:25:40|13548.53|13428.53|13548.18|13428.18|13548.67|13428.67|13547.68|13427.68|10
1646609150000|2022-03-06 23:25:50|13548.49|13428.49|13548.13|13428.13|13548.49|13428.49|13547.78|13427.78|10
1646609160000|2022-03-06 23:26:00|13548.64|13428.64|13548.5|13428.5|13548.9|13428.9|13547.92|13427.92|10
1646609170000|2022-03-06 23:26:10|13548.41|13428.41|13553.11|13433.11|13553.11|13433.11|13548.41|13428.41|10
1646609180000|2022-03-06 23:26:20|13554.02|13434.02|13554.55|13434.55|13554.94|13434.94|13554.01|13434.01|10
1646609190000|2022-03-06 23:26:30|13554.78|13434.78|13556.88|13436.88|13556.88|13436.88|13554.4|13434.4|9
1646609200000|2022-03-06 23:26:40|13556.55|13436.55|13554.88|13434.88|13556.72|13436.72|13553.45|13433.45|10
1646609210000|2022-03-06 23:26:50|13554.52|13434.52|13553.03|13433.03|13554.52|13434.52|13552.11|13432.11|10
1646609220000|2022-03-06 23:27:00|13552.83|13432.83|13553.86|13433.86|13554.97|13434.97|13552.83|13432.83|10
1646609230000|2022-03-06 23:27:10|13554.05|13434.05|13552.82|13432.82|13554.29|13434.29|13552.82|13432.82|10
1646609240000|2022-03-06 23:27:20|13552.06|13432.06|13549.96|13429.96|13552.06|13432.06|13549.96|13429.96|9
1646609250000|2022-03-06 23:27:30|13550.09|13430.09|13554.92|13434.92|13554.92|13434.92|13550.09|13430.09|10
1646609260000|2022-03-06 23:27:40|13555.78|13435.78|13560.29|13440.29|13560.29|13440.29|13555.78|13435.78|10
1646609270000|2022-03-06 23:27:50|13560.39|13440.39|13563.92|13443.92|13563.92|13443.92|13560.39|13440.39|10
1646609280000|2022-03-06 23:28:00|13564|13444|13564.06|13444.06|13565.23|13445.23|13564|13444|9
1646609290000|2022-03-06 23:28:10|13563.91|13443.91|13562.23|13442.23|13564.33|13444.33|13562.23|13442.23|10
1646609300000|2022-03-06 23:28:20|13561.96|13441.96|13559.79|13439.79|13562.33|13442.33|13559.79|13439.79|10
1646609310000|2022-03-06 23:28:30|13559.31|13439.31|13560.24|13440.24|13560.82|13440.82|13558.84|13438.84|9
1646609320000|2022-03-06 23:28:40|13560.22|13440.22|13553.87|13433.87|13560.4|13440.4|13553.87|13433.87|10
1646609330000|2022-03-06 23:28:50|13553.37|13433.37|13544.25|13424.25|13553.37|13433.37|13544.2|13424.2|10
1646609340000|2022-03-06 23:29:00|13544.97|13424.97|13539.01|13419.01|13544.97|13424.97|13539.01|13419.01|10
1646609350000|2022-03-06 23:29:10|13537.84|13417.84|13523.64|13403.64|13537.84|13417.84|13523.64|13403.64|10
1646609360000|2022-03-06 23:29:20|13522.85|13402.85|13516.12|13396.12|13522.85|13402.85|13515.6|13395.6|10
1646609370000|2022-03-06 23:29:30|13515.4|13395.4|13513.49|13393.49|13515.4|13395.4|13512.72|13392.72|10
1646609380000|2022-03-06 23:29:40|13513.31|13393.31|13512.76|13392.76|13513.32|13393.32|13511.78|13391.78|10
1646609390000|2022-03-06 23:29:50|13512.96|13392.96|13509.97|13389.97|13513.63|13393.63|13509.47|13389.47|10
1646609400000|2022-03-06 23:30:00|13509.86|13389.86|13507.42|13387.42|13509.86|13389.86|13506.7|13386.7|10
1646609410000|2022-03-06 23:30:10|13506|13386|13508.76|13388.76|13508.76|13388.76|13506|13386|10
1646609420000|2022-03-06 23:30:20|13508.89|13388.89|13514.9|13394.9|13514.94|13394.94|13508.89|13388.89|10
1646609430000|2022-03-06 23:30:30|13515.31|13395.31|13519.53|13399.53|13520.2|13400.2|13515.31|13395.31|10
1646609440000|2022-03-06 23:30:40|13519.9|13399.9|13520.94|13400.94|13520.94|13400.94|13519.71|13399.71|10
1646609450000|2022-03-06 23:30:50|13520.89|13400.89|13522.86|13402.86|13522.86|13402.86|13520.89|13400.89|10
1646609460000|2022-03-06 23:31:00|13523.28|13403.28|13522.84|13402.84|13523.28|13403.28|13522.4|13402.4|9
1646609470000|2022-03-06 23:31:10|13522.89|13402.89|13521.04|13401.04|13523.8|13403.8|13521.04|13401.04|10
1646609480000|2022-03-06 23:31:20|13520.85|13400.85|13520.81|13400.81|13521.47|13401.47|13520.73|13400.73|8
1646609490000|2022-03-06 23:31:30|13519.58|13399.58|13520.2|13400.2|13521.17|13401.17|13519.58|13399.58|9
1646609500000|2022-03-06 23:31:40|13521.7|13401.7|13522.9|13402.9|13522.9|13402.9|13521.54|13401.54|10
1646609510000|2022-03-06 23:31:50|13523.01|13403.01|13526.26|13406.26|13526.26|13406.26|13523.01|13403.01|10
1646609520000|2022-03-06 23:32:00|13526.66|13406.66|13527.32|13407.32|13527.5|13407.5|13526.52|13406.52|10
1646609530000|2022-03-06 23:32:10|13525.92|13405.92|13532.03|13412.03|13532.34|13412.34|13525.92|13405.92|9
1646609540000|2022-03-06 23:32:20|13532.59|13412.59|13570.61|13450.61|13570.61|13450.61|13532.59|13412.59|10
1646609550000|2022-03-06 23:32:30|13571.39|13451.39|13590.37|13470.37|13590.37|13470.37|13571.39|13451.39|10
1646609560000|2022-03-06 23:32:40|13593.24|13473.24|13595.95|13475.95|13596.07|13476.07|13593.24|13473.24|10
1646609570000|2022-03-06 23:32:50|13595.48|13475.48|13590.03|13470.03|13595.48|13475.48|13589.76|13469.76|10
1646609580000|2022-03-06 23:33:00|13590.35|13470.35|13591.5|13471.5|13593.09|13473.09|13590.35|13470.35|10
1646609590000|2022-03-06 23:33:10|13591.68|13471.68|13591.96|13471.96|13592.5|13472.5|13591.31|13471.31|10
1646609600000|2022-03-06 23:33:20|13592.02|13472.02|13594.89|13474.89|13595.06|13475.06|13592.02|13472.02|9
1646609610000|2022-03-06 23:33:30|13594.95|13474.95|13594.69|13474.69|13595.38|13475.38|13594.54|13474.54|10
1646609620000|2022-03-06 23:33:40|13594.67|13474.67|13591.53|13471.53|13594.82|13474.82|13591.53|13471.53|10
1646609630000|2022-03-06 23:33:50|13591.75|13471.75|13591.99|13471.99|13592.58|13472.58|13591.75|13471.75|10
1646609640000|2022-03-06 23:34:00|13591.88|13471.88|13593.26|13473.26|13593.26|13473.26|13591.88|13471.88|9
1646609650000|2022-03-06 23:34:10|13593.27|13473.27|13591.75|13471.75|13593.64|13473.64|13591.16|13471.16|9
1646609660000|2022-03-06 23:34:20|13591.66|13471.66|13594.1|13474.1|13594.1|13474.1|13591.29|13471.29|10
1646609670000|2022-03-06 23:34:30|13593.7|13473.7|13594.03|13474.03|13594.83|13474.83|13593.7|13473.7|10
1646609680000|2022-03-06 23:34:40|13594.04|13474.04|13593.79|13473.79|13594.52|13474.52|13593.61|13473.61|9
1646609690000|2022-03-06 23:34:50|13593.75|13473.75|13594.14|13474.14|13596.97|13476.97|13593.14|13473.14|10
1646609700000|2022-03-06 23:35:00|13593.64|13473.64|13594.75|13474.75|13594.86|13474.86|13593.61|13473.61|9
1646609710000|2022-03-06 23:35:10|13594.88|13474.88|13598.5|13478.5|13598.5|13478.5|13594.88|13474.88|10
1646609720000|2022-03-06 23:35:20|13598.39|13478.39|13598.29|13478.29|13600.14|13480.14|13598.29|13478.29|10
1646609730000|2022-03-06 23:35:30|13598.05|13478.05|13593.35|13473.35|13598.05|13478.05|13593.28|13473.28|9
1646609740000|2022-03-06 23:35:40|13593.44|13473.44|13590.29|13470.29|13593.44|13473.44|13589.99|13469.99|10
1646609750000|2022-03-06 23:35:50|13589.59|13469.59|13587.71|13467.71|13589.59|13469.59|13587.31|13467.31|9
1646609760000|2022-03-06 23:36:00|13587.28|13467.28|13583.64|13463.64|13587.28|13467.28|13583.64|13463.64|10
1646609770000|2022-03-06 23:36:10|13583.6|13463.6|13584.66|13464.66|13584.66|13464.66|13583.6|13463.6|8
1646609780000|2022-03-06 23:36:20|13584.83|13464.83|13587.94|13467.94|13587.94|13467.94|13584.83|13464.83|9
1646609790000|2022-03-06 23:36:30|13587.74|13467.74|13589|13469|13589|13469|13587.74|13467.74|10
1646609800000|2022-03-06 23:36:40|13589.08|13469.08|13588.8|13468.8|13589.33|13469.33|13588.8|13468.8|9
1646609810000|2022-03-06 23:36:50|13588.2|13468.2|13587.8|13467.8|13588.2|13468.2|13587.67|13467.67|7
1646609820000|2022-03-06 23:37:00|13586.45|13466.45|13583.68|13463.68|13586.45|13466.45|13583.68|13463.68|9
1646609830000|2022-03-06 23:37:10|13583.63|13463.63|13576.89|13456.89|13583.63|13463.63|13576.89|13456.89|10
1646609840000|2022-03-06 23:37:20|13576.4|13456.4|13570.53|13450.53|13576.4|13456.4|13570.53|13450.53|10
1646609850000|2022-03-06 23:37:30|13570.62|13450.62|13567.22|13447.22|13570.62|13450.62|13567.18|13447.18|10
1646609860000|2022-03-06 23:37:40|13566.26|13446.26|13562.59|13442.59|13566.26|13446.26|13562.59|13442.59|9
1646609870000|2022-03-06 23:37:50|13562.85|13442.85|13562.2|13442.2|13562.85|13442.85|13562.12|13442.12|10
1646609880000|2022-03-06 23:38:00|13561.15|13441.15|13561.62|13441.62|13562.69|13442.69|13561.15|13441.15|10
1646609890000|2022-03-06 23:38:10|13561.34|13441.34|13560.65|13440.65|13561.34|13441.34|13560.32|13440.32|10
1646609900000|2022-03-06 23:38:20|13560.67|13440.67|13562.18|13442.18|13562.51|13442.51|13560.67|13440.67|10
1646609910000|2022-03-06 23:38:30|13562.46|13442.46|13563.85|13443.85|13563.85|13443.85|13562.46|13442.46|10
1646609920000|2022-03-06 23:38:40|13564.08|13444.08|13565.14|13445.14|13565.59|13445.59|13563.85|13443.85|10
1646609930000|2022-03-06 23:38:50|13565.46|13445.46|13566.13|13446.13|13566.13|13446.13|13564.9|13444.9|8
1646609940000|2022-03-06 23:39:00|13566.35|13446.35|13570.9|13450.9|13570.9|13450.9|13566.35|13446.35|9
1646609950000|2022-03-06 23:39:10|13571.39|13451.39|13573.9|13453.9|13573.9|13453.9|13571.3|13451.3|9
1646609960000|2022-03-06 23:39:20|13573.62|13453.62|13574.31|13454.31|13574.31|13454.31|13573.27|13453.27|10
1646609970000|2022-03-06 23:39:30|13574.35|13454.35|13575.94|13455.94|13575.94|13455.94|13574.35|13454.35|6
1646609980000|2022-03-06 23:39:40|13576.11|13456.11|13580.68|13460.68|13580.68|13460.68|13576.11|13456.11|10
1646609990000|2022-03-06 23:39:50|13581.71|13461.71|13587.22|13467.22|13587.49|13467.49|13581.71|13461.71|9
1646610000000|2022-03-06 23:40:00|13587.15|13467.15|13586.76|13466.76|13587.61|13467.61|13586.12|13466.12|10
1646610010000|2022-03-06 23:40:10|13586.01|13466.01|13585.09|13465.09|13586.01|13466.01|13585.09|13465.09|10
1646610020000|2022-03-06 23:40:20|13585.32|13465.32|13583.07|13463.07|13585.32|13465.32|13582.52|13462.52|10
1646610030000|2022-03-06 23:40:30|13583.18|13463.18|13578.09|13458.09|13583.18|13463.18|13578.09|13458.09|9
1646610040000|2022-03-06 23:40:40|13577.79|13457.79|13573.97|13453.97|13577.79|13457.79|13573.97|13453.97|9
1646610050000|2022-03-06 23:40:50|13573.22|13453.22|13571.37|13451.37|13573.22|13453.22|13571.37|13451.37|8
1646610060000|2022-03-06 23:41:00|13571.45|13451.45|13569.66|13449.66|13571.45|13451.45|13569.66|13449.66|9
1646610070000|2022-03-06 23:41:10|13569.69|13449.69|13568.51|13448.51|13569.69|13449.69|13568.51|13448.51|9
1646610080000|2022-03-06 23:41:20|13568.57|13448.57|13567.18|13447.18|13568.57|13448.57|13567.18|13447.18|10
1646610090000|2022-03-06 23:41:30|13567.75|13447.75|13567.38|13447.38|13567.82|13447.82|13567.26|13447.26|7
1646610100000|2022-03-06 23:41:40|13567.19|13447.19|13569.89|13449.89|13569.89|13449.89|13567.19|13447.19|9
1646610110000|2022-03-06 23:41:50|13569.62|13449.62|13569.53|13449.53|13570.01|13450.01|13569.53|13449.53|9
1646610120000|2022-03-06 23:42:00|13569.27|13449.27|13569.73|13449.73|13569.73|13449.73|13568.7|13448.7|10
1646610130000|2022-03-06 23:42:10|13569.6|13449.6|13571.8|13451.8|13571.8|13451.8|13569.6|13449.6|8
1646610140000|2022-03-06 23:42:20|13571.81|13451.81|13574.37|13454.37|13574.37|13454.37|13571.81|13451.81|10
1646610150000|2022-03-06 23:42:30|13574.51|13454.51|13577.51|13457.51|13577.57|13457.57|13574.51|13454.51|9
1646610160000|2022-03-06 23:42:40|13577.52|13457.52|13577.95|13457.95|13578.16|13458.16|13577.18|13457.18|9
1646610170000|2022-03-06 23:42:50|13577.73|13457.73|13577.62|13457.62|13577.98|13457.98|13577.62|13457.62|9
1646610180000|2022-03-06 23:43:00|13577.61|13457.61|13576.2|13456.2|13577.61|13457.61|13575.57|13455.57|8
1646610190000|2022-03-06 23:43:10|13575.6|13455.6|13572.69|13452.69|13575.6|13455.6|13572.69|13452.69|8
1646610200000|2022-03-06 23:43:20|13572.49|13452.49|13569.61|13449.61|13572.49|13452.49|13569.61|13449.61|8
1646610210000|2022-03-06 23:43:30|13570.55|13450.55|13570.75|13450.75|13570.75|13450.75|13570.34|13450.34|4
1646610220000|2022-03-06 23:43:40|13573.11|13453.11|13572.91|13452.91|13573.23|13453.23|13572.91|13452.91|9
1646610230000|2022-03-06 23:43:50|13569.97|13449.97|13567.98|13447.98|13569.97|13449.97|13567.98|13447.98|10
1646610240000|2022-03-06 23:44:00|13567.75|13447.75|13564.18|13444.18|13567.75|13447.75|13564.18|13444.18|10
1646610250000|2022-03-06 23:44:10|13563.33|13443.33|13562.76|13442.76|13563.52|13443.52|13562.32|13442.32|8
1646610260000|2022-03-06 23:44:20|13562.7|13442.7|13563.89|13443.89|13565.65|13445.65|13562.7|13442.7|8
1646610270000|2022-03-06 23:44:30|13564.02|13444.02|13563.8|13443.8|13564.02|13444.02|13562.61|13442.61|10
1646610280000|2022-03-06 23:44:40|13564.59|13444.59|13564.72|13444.72|13564.92|13444.92|13564.54|13444.54|9
1646610290000|2022-03-06 23:44:50|13564.5|13444.5|13563.72|13443.72|13564.5|13444.5|13563.72|13443.72|9
1646610300000|2022-03-06 23:45:00|13563.01|13443.01|13564.45|13444.45|13564.74|13444.74|13563.01|13443.01|10
1646610310000|2022-03-06 23:45:10|13564.37|13444.37|13560.01|13440.01|13564.37|13444.37|13560.01|13440.01|9
1646610320000|2022-03-06 23:45:20|13559.68|13439.68|13553.02|13433.02|13559.68|13439.68|13553.02|13433.02|10
1646610330000|2022-03-06 23:45:30|13552.23|13432.23|13550.18|13430.18|13552.37|13432.37|13550.03|13430.03|10
1646610340000|2022-03-06 23:45:40|13550.23|13430.23|13549.84|13429.84|13550.23|13430.23|13549.16|13429.16|9
1646610350000|2022-03-06 23:45:50|13550.34|13430.34|13547.23|13427.23|13550.86|13430.86|13547.23|13427.23|10
1646610360000|2022-03-06 23:46:00|13546.64|13426.64|13540.44|13420.44|13547.24|13427.24|13540.44|13420.44|10
1646610370000|2022-03-06 23:46:10|13540.41|13420.41|13533.66|13413.66|13540.41|13420.41|13533.66|13413.66|10
1646610380000|2022-03-06 23:46:20|13532.86|13412.86|13534.3|13414.3|13534.3|13414.3|13532.76|13412.76|9
1646610390000|2022-03-06 23:46:30|13534.25|13414.25|13532.53|13412.53|13534.25|13414.25|13532.53|13412.53|10
1646610400000|2022-03-06 23:46:40|13532.54|13412.54|13534.05|13414.05|13534.05|13414.05|13532.46|13412.46|9
1646610410000|2022-03-06 23:46:50|13534.11|13414.11|13537.12|13417.12|13537.12|13417.12|13534.11|13414.11|10
1646610420000|2022-03-06 23:47:00|13537.77|13417.77|13539.03|13419.03|13539.03|13419.03|13537.77|13417.77|9
1646610430000|2022-03-06 23:47:10|13539.04|13419.04|13541.72|13421.72|13541.72|13421.72|13539.04|13419.04|10
1646610440000|2022-03-06 23:47:20|13541.45|13421.45|13545.03|13425.03|13545.03|13425.03|13541.34|13421.34|10
1646610450000|2022-03-06 23:47:30|13544.82|13424.82|13545.75|13425.75|13545.82|13425.82|13544.62|13424.62|6
1646610460000|2022-03-06 23:47:40|13545.71|13425.71|13546.26|13426.26|13546.32|13426.32|13545.42|13425.42|7
1646610470000|2022-03-06 23:47:50|13546.16|13426.16|13544.87|13424.87|13546.32|13426.32|13544.5|13424.5|10
1646610480000|2022-03-06 23:48:00|13544.88|13424.88|13546.96|13426.96|13546.96|13426.96|13544.82|13424.82|9
1646610490000|2022-03-06 23:48:10|13546.77|13426.77|13551.05|13431.05|13551.05|13431.05|13546.77|13426.77|7
1646610500000|2022-03-06 23:48:20|13551.08|13431.08|13552.7|13432.7|13552.7|13432.7|13551.08|13431.08|8
1646610510000|2022-03-06 23:48:30|13552.8|13432.8|13553.08|13433.08|13553.36|13433.36|13552.69|13432.69|10
1646610520000|2022-03-06 23:48:40|13553.64|13433.64|13555.99|13435.99|13555.99|13435.99|13553.64|13433.64|9
1646610530000|2022-03-06 23:48:50|13556.24|13436.24|13557.32|13437.32|13557.32|13437.32|13556.24|13436.24|7
1646610540000|2022-03-06 23:49:00|13557.5|13437.5|13558.44|13438.44|13558.69|13438.69|13557.5|13437.5|8
1646610550000|2022-03-06 23:49:10|13558.9|13438.9|13560.22|13440.22|13560.22|13440.22|13558.66|13438.66|10
1646610560000|2022-03-06 23:49:20|13560.66|13440.66|13561.55|13441.55|13561.55|13441.55|13560.39|13440.39|10
1646610570000|2022-03-06 23:49:30|13561.6|13441.6|13563.61|13443.61|13563.61|13443.61|13561.6|13441.6|9
1646610580000|2022-03-06 23:49:40|13563.53|13443.53|13563.79|13443.79|13563.81|13443.81|13563.51|13443.51|8
1646610590000|2022-03-06 23:49:50|13563.82|13443.82|13562.63|13442.63|13564.15|13444.15|13562.33|13442.33|10
1646610600000|2022-03-06 23:50:00|13562.6|13442.6|13560.97|13440.97|13562.6|13442.6|13560.92|13440.92|10
1646610610000|2022-03-06 23:50:10|13560.91|13440.91|13561.95|13441.95|13561.96|13441.96|13560.91|13440.91|9
1646610620000|2022-03-06 23:50:20|13562.03|13442.03|13563.05|13443.05|13563.07|13443.07|13562.03|13442.03|6
1646610630000|2022-03-06 23:50:30|13563.49|13443.49|13564.72|13444.72|13564.72|13444.72|13563.32|13443.32|10
1646610640000|2022-03-06 23:50:40|13564.81|13444.81|13565.95|13445.95|13566.18|13446.18|13564.81|13444.81|10
1646610650000|2022-03-06 23:50:50|13566.25|13446.25|13569.12|13449.12|13569.12|13449.12|13566.17|13446.17|10
1646610660000|2022-03-06 23:51:00|13569.22|13449.22|13568.72|13448.72|13570.88|13450.88|13568.72|13448.72|10
1646610670000|2022-03-06 23:51:10|13568.63|13448.63|13570.6|13450.6|13571.69|13451.69|13567.25|13447.25|8
1646610680000|2022-03-06 23:51:20|13570.33|13450.33|13566.33|13446.33|13570.33|13450.33|13566.09|13446.09|9
1646610690000|2022-03-06 23:51:30|13566.23|13446.23|13563.62|13443.62|13567.7|13447.7|13563.62|13443.62|9
1646610700000|2022-03-06 23:51:40|13563.54|13443.54|13564.1|13444.1|13564.5|13444.5|13563.43|13443.43|9
1646610710000|2022-03-06 23:51:50|13564.37|13444.37|13566.92|13446.92|13567.28|13447.28|13564.37|13444.37|9
1646610720000|2022-03-06 23:52:00|13567.44|13447.44|13566.55|13446.55|13567.44|13447.44|13566.4|13446.4|10
1646610730000|2022-03-06 23:52:10|13566.29|13446.29|13568.39|13448.39|13568.39|13448.39|13566.29|13446.29|10
1646610740000|2022-03-06 23:52:20|13568.47|13448.47|13568.44|13448.44|13568.69|13448.69|13567.78|13447.78|8
1646610750000|2022-03-06 23:52:30|13569.02|13449.02|13567.64|13447.64|13569.08|13449.08|13567.64|13447.64|9
1646610760000|2022-03-06 23:52:40|13567.7|13447.7|13568.31|13448.31|13568.94|13448.94|13567.7|13447.7|10
1646610770000|2022-03-06 23:52:50|13568.05|13448.05|13566.52|13446.52|13568.05|13448.05|13566.52|13446.52|10
1646610780000|2022-03-06 23:53:00|13565.53|13445.53|13566|13446|13566.08|13446.08|13565.47|13445.47|7
1646610790000|2022-03-06 23:53:10|13566.14|13446.14|13565.45|13445.45|13566.52|13446.52|13565.45|13445.45|10
1646610800000|2022-03-06 23:53:20|13565.53|13445.53|13563.96|13443.96|13565.54|13445.54|13563.9|13443.9|10
1646610810000|2022-03-06 23:53:30|13563.84|13443.84|13559.89|13439.89|13563.84|13443.84|13559.89|13439.89|10
1646610820000|2022-03-06 23:53:40|13559.91|13439.91|13561.07|13441.07|13561.07|13441.07|13559.91|13439.91|9
1646610830000|2022-03-06 23:53:50|13561.19|13441.19|13561.81|13441.81|13561.89|13441.89|13561.19|13441.19|9
1646610840000|2022-03-06 23:54:00|13561.62|13441.62|13561.53|13441.53|13561.63|13441.63|13561.37|13441.37|8
1646610850000|2022-03-06 23:54:10|13561.78|13441.78|13561.74|13441.74|13561.78|13441.78|13561.41|13441.41|7
1646610860000|2022-03-06 23:54:20|13561.87|13441.87|13560.39|13440.39|13561.91|13441.91|13560.39|13440.39|9
1646610870000|2022-03-06 23:54:30|13559.88|13439.88|13557.91|13437.91|13559.88|13439.88|13557.91|13437.91|10
1646610880000|2022-03-06 23:54:40|13558.18|13438.18|13558.89|13438.89|13558.89|13438.89|13558.18|13438.18|10
1646610890000|2022-03-06 23:54:50|13558.88|13438.88|13559.08|13439.08|13559.19|13439.19|13558.76|13438.76|7
1646610900000|2022-03-06 23:55:00|13559.06|13439.06|13558.76|13438.76|13559.28|13439.28|13558.42|13438.42|9
1646610910000|2022-03-06 23:55:10|13558.67|13438.67|13562.28|13442.28|13562.28|13442.28|13558.67|13438.67|10
1646610920000|2022-03-06 23:55:20|13562.96|13442.96|13566.13|13446.13|13566.13|13446.13|13562.96|13442.96|10
1646610930000|2022-03-06 23:55:30|13565.99|13445.99|13566.66|13446.66|13566.66|13446.66|13565.82|13445.82|9
1646610940000|2022-03-06 23:55:40|13566.64|13446.64|13568.01|13448.01|13568.01|13448.01|13566.64|13446.64|9
1646610950000|2022-03-06 23:55:50|13567.72|13447.72|13567.88|13447.88|13567.93|13447.93|13567.7|13447.7|8
1646610960000|2022-03-06 23:56:00|13567.93|13447.93|13565.48|13445.48|13567.93|13447.93|13565.29|13445.29|10
1646610970000|2022-03-06 23:56:10|13565.22|13445.22|13565.22|13445.22|13565.49|13445.49|13565.16|13445.16|9
1646610980000|2022-03-06 23:56:20|13565.15|13445.15|13565.34|13445.34|13565.54|13445.54|13565.01|13445.01|9
1646610990000|2022-03-06 23:56:30|13565.5|13445.5|13564.11|13444.11|13565.5|13445.5|13564.11|13444.11|10
1646611000000|2022-03-06 23:56:40|13564.25|13444.25|13564.84|13444.84|13564.84|13444.84|13564.17|13444.17|9
1646611010000|2022-03-06 23:56:50|13564.87|13444.87|13564.6|13444.6|13565.77|13445.77|13564.6|13444.6|10
1646611020000|2022-03-06 23:57:00|13564.45|13444.45|13559.52|13439.52|13564.45|13444.45|13559.52|13439.52|9
1646611030000|2022-03-06 23:57:10|13559.33|13439.33|13551.92|13431.92|13559.33|13439.33|13551.92|13431.92|10
1646611040000|2022-03-06 23:57:20|13551.93|13431.93|13547.8|13427.8|13552.03|13432.03|13547.8|13427.8|10
1646611050000|2022-03-06 23:57:30|13547.61|13427.61|13547.26|13427.26|13548.39|13428.39|13547.26|13427.26|10
1646611060000|2022-03-06 23:57:40|13547.27|13427.27|13545.32|13425.32|13547.27|13427.27|13545.32|13425.32|7
1646611070000|2022-03-06 23:57:50|13545.14|13425.14|13542.54|13422.54|13545.14|13425.14|13542.37|13422.37|10
1646611080000|2022-03-06 23:58:00|13541.11|13421.11|13536.52|13416.52|13541.11|13421.11|13536.52|13416.52|10
1646611090000|2022-03-06 23:58:10|13537.14|13417.14|13539.79|13419.79|13539.8|13419.8|13536.83|13416.83|10
1646611100000|2022-03-06 23:58:20|13539.6|13419.6|13542.27|13422.27|13542.27|13422.27|13539.42|13419.42|9
1646611110000|2022-03-06 23:58:30|13542.37|13422.37|13543.85|13423.85|13543.85|13423.85|13542.37|13422.37|10
1646611120000|2022-03-06 23:58:40|13544.99|13424.99|13544.8|13424.8|13545.42|13425.42|13544.8|13424.8|9
1646611130000|2022-03-06 23:58:50|13544.82|13424.82|13546.17|13426.17|13546.17|13426.17|13544.73|13424.73|9
1646611140000|2022-03-06 23:59:00|13546.77|13426.77|13547.86|13427.86|13547.86|13427.86|13546.77|13426.77|7
1646611150000|2022-03-06 23:59:10|13548.09|13428.09|13547.14|13427.14|13548.58|13428.58|13547.14|13427.14|10
1646611160000|2022-03-06 23:59:20|13546.59|13426.59|13550.97|13430.97|13550.97|13430.97|13546.36|13426.36|10
1646611170000|2022-03-06 23:59:30|13551.08|13431.08|13551.37|13431.37|13551.37|13431.37|13550.74|13430.74|8
1646611180000|2022-03-06 23:59:40|13551.47|13431.47|13552.54|13432.54|13552.72|13432.72|13551.47|13431.47|9
1646611190000|2022-03-06 23:59:50|13552.75|13432.75|13556.94|13436.94|13556.94|13436.94|13552.62|13432.62|9
1646611200000|2022-03-07 00:00:00|13557.69|13437.69|13556.94|13436.94|13558.17|13438.17|13555.87|13435.87|10
1646611210000|2022-03-07 00:00:10|13556.19|13436.19|13556.33|13436.33|13557.26|13437.26|13556.19|13436.19|9
1646611220000|2022-03-07 00:00:20|13556.22|13436.22|13554.59|13434.59|13556.22|13436.22|13554.59|13434.59|9
1646611230000|2022-03-07 00:00:30|13554.79|13434.79|13557.2|13437.2|13557.2|13437.2|13554.44|13434.44|10
1646611240000|2022-03-07 00:00:40|13557.5|13437.5|13563.61|13443.61|13563.61|13443.61|13557.5|13437.5|10
1646611250000|2022-03-07 00:00:50|13564.06|13444.06|13564.98|13444.98|13565.29|13445.29|13564|13444|10
1646611260000|2022-03-07 00:01:00|13564.81|13444.81|13565.16|13445.16|13565.23|13445.23|13564.81|13444.81|10
1646611270000|2022-03-07 00:01:10|13565.09|13445.09|13564.05|13444.05|13565.62|13445.62|13564.05|13444.05|10
1646611280000|2022-03-07 00:01:20|13564.32|13444.32|13564.63|13444.63|13564.77|13444.77|13563.68|13443.68|10
1646611290000|2022-03-07 00:01:30|13564.59|13444.59|13561.87|13441.87|13564.59|13444.59|13561.87|13441.87|10
1646611300000|2022-03-07 00:01:40|13562.01|13442.01|13560.94|13440.94|13562.01|13442.01|13560.92|13440.92|9
1646611310000|2022-03-07 00:01:50|13561.13|13441.13|13562.63|13442.63|13563.23|13443.23|13561.13|13441.13|10
1646611320000|2022-03-07 00:02:00|13563.14|13443.14|13560.71|13440.71|13563.5|13443.5|13560.71|13440.71|10
1646611330000|2022-03-07 00:02:10|13560.7|13440.7|13558.37|13438.37|13560.7|13440.7|13558.37|13438.37|10
1646611340000|2022-03-07 00:02:20|13558.38|13438.38|13559.72|13439.72|13560.27|13440.27|13558.05|13438.05|10
1646611350000|2022-03-07 00:02:30|13559.8|13439.8|13560.02|13440.02|13560.05|13440.05|13558.89|13438.89|9
1646611360000|2022-03-07 00:02:40|13559.85|13439.85|13560.94|13440.94|13560.94|13440.94|13559.85|13439.85|8
1646611370000|2022-03-07 00:02:50|13561.19|13441.19|13561|13441|13561.37|13441.37|13560.91|13440.91|9
1646611380000|2022-03-07 00:03:00|13561.1|13441.1|13561.14|13441.14|13562.13|13442.13|13560.97|13440.97|10
1646611390000|2022-03-07 00:03:10|13561.03|13441.03|13552.31|13432.31|13561.48|13441.48|13552.29|13432.29|10
1646611400000|2022-03-07 00:03:20|13550.72|13430.72|13541.6|13421.6|13550.72|13430.72|13541.6|13421.6|10
1646611410000|2022-03-07 00:03:30|13541.52|13421.52|13536.38|13416.38|13541.52|13421.52|13536.38|13416.38|10
1646611420000|2022-03-07 00:03:40|13536.39|13416.39|13531.9|13411.9|13536.39|13416.39|13531.67|13411.67|10
1646611430000|2022-03-07 00:03:50|13532.56|13412.56|13527.66|13407.66|13532.6|13412.6|13527.66|13407.66|10
1646611440000|2022-03-07 00:04:00|13527.43|13407.43|13527.63|13407.63|13527.63|13407.63|13527.19|13407.19|9
1646611450000|2022-03-07 00:04:10|13527.22|13407.22|13526.59|13406.59|13527.3|13407.3|13525.5|13405.5|10
1646611460000|2022-03-07 00:04:20|13526.33|13406.33|13520.94|13400.94|13526.33|13406.33|13520.94|13400.94|8
1646611470000|2022-03-07 00:04:30|13520.93|13400.93|13516.79|13396.79|13520.93|13400.93|13516.79|13396.79|10
1646611480000|2022-03-07 00:04:40|13516.14|13396.14|13514.43|13394.43|13516.14|13396.14|13513.73|13393.73|10
1646611490000|2022-03-07 00:04:50|13514.42|13394.42|13513.25|13393.25|13514.42|13394.42|13512.82|13392.82|10
1646611500000|2022-03-07 00:05:00|13513.5|13393.5|13514.41|13394.41|13514.93|13394.93|13513.5|13393.5|10
1646611510000|2022-03-07 00:05:10|13514.51|13394.51|13519.83|13399.83|13519.83|13399.83|13514.51|13394.51|10
1646611520000|2022-03-07 00:05:20|13521.89|13401.89|13526.74|13406.74|13526.97|13406.97|13521.89|13401.89|10
1646611530000|2022-03-07 00:05:30|13526.91|13406.91|13530.22|13410.22|13530.56|13410.56|13526.91|13406.91|9
1646611540000|2022-03-07 00:05:40|13530.05|13410.05|13527.33|13407.33|13530.05|13410.05|13527.33|13407.33|10
1646611550000|2022-03-07 00:05:50|13526.84|13406.84|13527.84|13407.84|13528.11|13408.11|13526.74|13406.74|9
1646611560000|2022-03-07 00:06:00|13528.28|13408.28|13529.29|13409.29|13529.61|13409.61|13528.16|13408.16|10
1646611570000|2022-03-07 00:06:10|13528.97|13408.97|13527.68|13407.68|13528.97|13408.97|13527.29|13407.29|9
1646611580000|2022-03-07 00:06:20|13527.52|13407.52|13528.68|13408.68|13528.68|13408.68|13527.52|13407.52|8
1646611590000|2022-03-07 00:06:30|13528.01|13408.01|13530.16|13410.16|13530.16|13410.16|13527.97|13407.97|10
1646611600000|2022-03-07 00:06:40|13530.23|13410.23|13529.67|13409.67|13530.23|13410.23|13529.4|13409.4|9
1646611610000|2022-03-07 00:06:50|13529.6|13409.6|13528.08|13408.08|13529.6|13409.6|13527.64|13407.64|10
1646611620000|2022-03-07 00:07:00|13528.04|13408.04|13527.33|13407.33|13529.21|13409.21|13527.33|13407.33|10
1646611630000|2022-03-07 00:07:10|13527.08|13407.08|13524.4|13404.4|13527.08|13407.08|13524.4|13404.4|10
1646611640000|2022-03-07 00:07:20|13524.37|13404.37|13521.72|13401.72|13524.52|13404.52|13521.72|13401.72|9
1646611650000|2022-03-07 00:07:30|13521.95|13401.95|13520.83|13400.83|13521.95|13401.95|13520.83|13400.83|10
1646611660000|2022-03-07 00:07:40|13520.89|13400.89|13519.42|13399.42|13520.89|13400.89|13519.42|13399.42|8
1646611670000|2022-03-07 00:07:50|13519.58|13399.58|13514.44|13394.44|13519.58|13399.58|13514.37|13394.37|10
1646611680000|2022-03-07 00:08:00|13513.11|13393.11|13508.56|13388.56|13513.11|13393.11|13508.56|13388.56|10
1646611690000|2022-03-07 00:08:10|13508.58|13388.58|13506.04|13386.04|13508.58|13388.58|13505.7|13385.7|10
1646611700000|2022-03-07 00:08:20|13506.02|13386.02|13509.02|13389.02|13509.02|13389.02|13505.74|13385.74|10
1646611710000|2022-03-07 00:08:30|13509.03|13389.03|13512.27|13392.27|13512.44|13392.44|13509.03|13389.03|10
1646611720000|2022-03-07 00:08:40|13512.08|13392.08|13506.84|13386.84|13512.08|13392.08|13506.84|13386.84|10
1646611730000|2022-03-07 00:08:50|13506.37|13386.37|13503.62|13383.62|13506.37|13386.37|13503.62|13383.62|10
1646611740000|2022-03-07 00:09:00|13503.79|13383.79|13500.1|13380.1|13503.79|13383.79|13499.89|13379.89|10
1646611750000|2022-03-07 00:09:10|13500.05|13380.05|13502.98|13382.98|13502.98|13382.98|13499.93|13379.93|9
1646611760000|2022-03-07 00:09:20|13503.82|13383.82|13509.78|13389.78|13509.78|13389.78|13503.82|13383.82|10
1646611770000|2022-03-07 00:09:30|13512.22|13392.22|13514.8|13394.8|13514.8|13394.8|13512.22|13392.22|10
1646611780000|2022-03-07 00:09:40|13515.25|13395.25|13513.57|13393.57|13515.39|13395.39|13513.57|13393.57|10
1646611790000|2022-03-07 00:09:50|13513.15|13393.15|13512.51|13392.51|13513.29|13393.29|13512.31|13392.31|8
1646611800000|2022-03-07 00:10:00|13512.66|13392.66|13510.1|13390.1|13512.66|13392.66|13510.1|13390.1|10
1646611810000|2022-03-07 00:10:10|13509.48|13389.48|13507.38|13387.38|13509.48|13389.48|13507.38|13387.38|9
1646611820000|2022-03-07 00:10:20|13507.3|13387.3|13507.98|13387.98|13507.98|13387.98|13506.26|13386.26|10
1646611830000|2022-03-07 00:10:30|13507.84|13387.84|13508.17|13388.17|13508.5|13388.5|13507.6|13387.6|9
1646611840000|2022-03-07 00:10:40|13510.5|13390.5|13515.06|13395.06|13515.06|13395.06|13510.4|13390.4|10
1646611850000|2022-03-07 00:10:50|13515.29|13395.29|13524.24|13404.24|13524.42|13404.42|13515.29|13395.29|10
1646611860000|2022-03-07 00:11:00|13525.47|13405.47|13533.95|13413.95|13533.95|13413.95|13525.47|13405.47|9
1646611870000|2022-03-07 00:11:10|13534.08|13414.08|13532.91|13412.91|13534.34|13414.34|13532.84|13412.84|9
1646611880000|2022-03-07 00:11:20|13532.81|13412.81|13530.23|13410.23|13532.81|13412.81|13529.7|13409.7|10
1646611890000|2022-03-07 00:11:30|13530.3|13410.3|13529.07|13409.07|13530.3|13410.3|13528.78|13408.78|10
1646611900000|2022-03-07 00:11:40|13528.87|13408.87|13528.81|13408.81|13528.97|13408.97|13528.59|13408.59|9
1646611910000|2022-03-07 00:11:50|13528.54|13408.54|13527.78|13407.78|13528.54|13408.54|13527.74|13407.74|9
1646611920000|2022-03-07 00:12:00|13527.14|13407.14|13524.15|13404.15|13527.14|13407.14|13523.85|13403.85|10
1646611930000|2022-03-07 00:12:10|13524.44|13404.44|13523.4|13403.4|13525.05|13405.05|13523.4|13403.4|8
1646611940000|2022-03-07 00:12:20|13523.43|13403.43|13525.65|13405.65|13525.65|13405.65|13523.43|13403.43|10
1646611950000|2022-03-07 00:12:30|13525.58|13405.58|13528.49|13408.49|13528.75|13408.75|13525.58|13405.58|8
1646611960000|2022-03-07 00:12:40|13528.51|13408.51|13532.72|13412.72|13532.72|13412.72|13528.51|13408.51|9
1646611970000|2022-03-07 00:12:50|13532.76|13412.76|13534.8|13414.8|13534.94|13414.94|13532.62|13412.62|10
1646611980000|2022-03-07 00:13:00|13534.64|13414.64|13537.86|13417.86|13537.86|13417.86|13534.64|13414.64|10
1646611990000|2022-03-07 00:13:10|13539.03|13419.03|13541.57|13421.57|13541.95|13421.95|13539.03|13419.03|10
1646612000000|2022-03-07 00:13:20|13541.44|13421.44|13544.09|13424.09|13544.09|13424.09|13541.41|13421.41|10
1646612010000|2022-03-07 00:13:30|13544.21|13424.21|13542.54|13422.54|13544.21|13424.21|13542.54|13422.54|10
1646612020000|2022-03-07 00:13:40|13542.49|13422.49|13541.21|13421.21|13542.61|13422.61|13540.96|13420.96|10
1646612030000|2022-03-07 00:13:50|13541.28|13421.28|13541.65|13421.65|13541.65|13421.65|13540.76|13420.76|8
1646612040000|2022-03-07 00:14:00|13541.39|13421.39|13539.4|13419.4|13541.51|13421.51|13539.4|13419.4|9
1646612050000|2022-03-07 00:14:10|13538.9|13418.9|13534.81|13414.81|13538.9|13418.9|13534.63|13414.63|10
1646612060000|2022-03-07 00:14:20|13534.45|13414.45|13533.4|13413.4|13534.45|13414.45|13533.01|13413.01|9
1646612070000|2022-03-07 00:14:30|13533.28|13413.28|13534.42|13414.42|13535.17|13415.17|13533.28|13413.28|10
1646612080000|2022-03-07 00:14:40|13534.59|13414.59|13532.83|13412.83|13534.59|13414.59|13532.83|13412.83|8
1646612090000|2022-03-07 00:14:50|13532.88|13412.88|13531.28|13411.28|13534|13414|13531.28|13411.28|9
1646612100000|2022-03-07 00:15:00|13531.17|13411.17|13531.54|13411.54|13531.63|13411.63|13531.05|13411.05|10
1646612110000|2022-03-07 00:15:10|13531.62|13411.62|13526.98|13406.98|13531.62|13411.62|13526.98|13406.98|10
1646612120000|2022-03-07 00:15:20|13526.84|13406.84|13525.35|13405.35|13526.84|13406.84|13524.89|13404.89|10
1646612130000|2022-03-07 00:15:30|13525.34|13405.34|13525.08|13405.08|13525.43|13405.43|13524.69|13404.69|10
1646612140000|2022-03-07 00:15:40|13524.88|13404.88|13525.86|13405.86|13525.86|13405.86|13524.75|13404.75|9
1646612150000|2022-03-07 00:15:50|13525.75|13405.75|13521.99|13401.99|13525.76|13405.76|13521.99|13401.99|10
1646612160000|2022-03-07 00:16:00|13521.92|13401.92|13517.57|13397.57|13521.97|13401.97|13517.57|13397.57|10
1646612170000|2022-03-07 00:16:10|13517.31|13397.31|13508.88|13388.88|13517.31|13397.31|13508.88|13388.88|10
1646612180000|2022-03-07 00:16:20|13507.38|13387.38|13503.57|13383.57|13507.4|13387.4|13503.57|13383.57|9
1646612190000|2022-03-07 00:16:30|13503.79|13383.79|13503.54|13383.54|13504.13|13384.13|13503.54|13383.54|9
1646612200000|2022-03-07 00:16:40|13503.65|13383.65|13501.58|13381.58|13503.65|13383.65|13501.37|13381.37|9
1646612210000|2022-03-07 00:16:50|13501.92|13381.92|13501.74|13381.74|13502.49|13382.49|13501.58|13381.58|10
1646612220000|2022-03-07 00:17:00|13501.42|13381.42|13501.38|13381.38|13501.69|13381.69|13500.96|13380.96|10
1646612230000|2022-03-07 00:17:10|13501.23|13381.23|13501.73|13381.73|13501.86|13381.86|13500.97|13380.97|10
1646612240000|2022-03-07 00:17:20|13501.48|13381.48|13499.35|13379.35|13501.48|13381.48|13499.34|13379.34|10
1646612250000|2022-03-07 00:17:30|13499.09|13379.09|13498.02|13378.02|13499.1|13379.1|13498.02|13378.02|10
1646612260000|2022-03-07 00:17:40|13497.79|13377.79|13498.11|13378.11|13498.52|13378.52|13497.53|13377.53|10
1646612270000|2022-03-07 00:17:50|13498.27|13378.27|13499.67|13379.67|13499.67|13379.67|13498.27|13378.27|8
1646612280000|2022-03-07 00:18:00|13499.76|13379.76|13499.93|13379.93|13500.61|13380.61|13499.76|13379.76|10
1646612290000|2022-03-07 00:18:10|13499.46|13379.46|13497.82|13377.82|13499.75|13379.75|13497.82|13377.82|10
1646612300000|2022-03-07 00:18:20|13497.78|13377.78|13497.59|13377.59|13497.78|13377.78|13497.22|13377.22|9
1646612310000|2022-03-07 00:18:30|13497.61|13377.61|13494.61|13374.61|13497.61|13377.61|13494.61|13374.61|9
1646612320000|2022-03-07 00:18:40|13494.25|13374.25|13490.92|13370.92|13494.51|13374.51|13490.92|13370.92|10
1646612330000|2022-03-07 00:18:50|13490.42|13370.42|13487.83|13367.83|13490.42|13370.42|13487.66|13367.66|10
1646612340000|2022-03-07 00:19:00|13487.15|13367.15|13481.33|13361.33|13487.15|13367.15|13481.33|13361.33|9
1646612350000|2022-03-07 00:19:10|13481.23|13361.23|13477.32|13357.32|13481.23|13361.23|13477.32|13357.32|8
1646612360000|2022-03-07 00:19:20|13477.08|13357.08|13473.82|13353.82|13477.08|13357.08|13473.82|13353.82|10
1646612370000|2022-03-07 00:19:30|13473.98|13353.98|13474.7|13354.7|13474.99|13354.99|13473.98|13353.98|10
1646612380000|2022-03-07 00:19:40|13474.64|13354.64|13475.98|13355.98|13475.98|13355.98|13474.64|13354.64|10
1646612390000|2022-03-07 00:19:50|13476.1|13356.1|13475.58|13355.58|13476.3|13356.3|13475.58|13355.58|9
1646612400000|2022-03-07 00:20:00|13475.73|13355.73|13476.56|13356.56|13476.56|13356.56|13475.73|13355.73|9
1646612410000|2022-03-07 00:20:10|13476.57|13356.57|13476.59|13356.59|13476.6|13356.6|13476.15|13356.15|10
1646612420000|2022-03-07 00:20:20|13476.65|13356.65|13477.83|13357.83|13478.4|13358.4|13476.65|13356.65|10
1646612430000|2022-03-07 00:20:30|13477.73|13357.73|13476.94|13356.94|13478.5|13358.5|13476.94|13356.94|10
1646612440000|2022-03-07 00:20:40|13476.58|13356.58|13475.48|13355.48|13476.58|13356.58|13475.37|13355.37|10
1646612450000|2022-03-07 00:20:50|13475.7|13355.7|13474.32|13354.32|13476.16|13356.16|13474.32|13354.32|10
1646612460000|2022-03-07 00:21:00|13473.66|13353.66|13469.07|13349.07|13473.78|13353.78|13469.07|13349.07|10
1646612470000|2022-03-07 00:21:10|13468.79|13348.79|13468.29|13348.29|13468.79|13348.79|13467.89|13347.89|10
1646612480000|2022-03-07 00:21:20|13466.28|13346.28|13457.95|13337.95|13466.28|13346.28|13457.95|13337.95|10
1646612490000|2022-03-07 00:21:30|13457.85|13337.85|13453.74|13333.74|13457.85|13337.85|13453.54|13333.54|10
1646612500000|2022-03-07 00:21:40|13453.83|13333.83|13453.22|13333.22|13454.02|13334.02|13453.22|13333.22|10
1646612510000|2022-03-07 00:21:50|13453.4|13333.4|13450.6|13330.6|13453.4|13333.4|13450.6|13330.6|10
1646612520000|2022-03-07 00:22:00|13450.2|13330.2|13440.46|13320.46|13450.2|13330.2|13440.46|13320.46|10
1646612530000|2022-03-07 00:22:10|13440.23|13320.23|13435.98|13315.98|13440.23|13320.23|13435.98|13315.98|10
1646612540000|2022-03-07 00:22:20|13435.96|13315.96|13434.45|13314.45|13435.96|13315.96|13434.36|13314.36|10
1646612550000|2022-03-07 00:22:30|13434.1|13314.1|13432.78|13312.78|13434.1|13314.1|13432.68|13312.68|9
1646612560000|2022-03-07 00:22:40|13432.89|13312.89|13428.59|13308.59|13432.97|13312.97|13428.59|13308.59|10
1646612570000|2022-03-07 00:22:50|13427.55|13307.55|13420.6|13300.6|13427.55|13307.55|13420.6|13300.6|10
1646612580000|2022-03-07 00:23:00|13420.68|13300.68|13402.06|13282.06|13420.68|13300.68|13402.06|13282.06|10
1646612590000|2022-03-07 00:23:10|13401.61|13281.61|13405.39|13285.39|13406.38|13286.38|13401.61|13281.61|10
1646612600000|2022-03-07 00:23:20|13409.29|13289.29|13433.1|13313.1|13433.1|13313.1|13409.29|13289.29|10
1646612610000|2022-03-07 00:23:30|13433.61|13313.61|13451.24|13331.24|13451.24|13331.24|13433.61|13313.61|10
1646612620000|2022-03-07 00:23:40|13451.28|13331.28|13454.18|13334.18|13457.38|13337.38|13451.28|13331.28|10
1646612630000|2022-03-07 00:23:50|13453.57|13333.57|13452.44|13332.44|13454.15|13334.15|13452.26|13332.26|10
1646612640000|2022-03-07 00:24:00|13451.92|13331.92|13459.21|13339.21|13459.21|13339.21|13451.76|13331.76|10
1646612650000|2022-03-07 00:24:10|13460.59|13340.59|13460.08|13340.08|13461.36|13341.36|13460.08|13340.08|10
1646612660000|2022-03-07 00:24:20|13459.7|13339.7|13460.03|13340.03|13460.03|13340.03|13458.88|13338.88|9
1646612670000|2022-03-07 00:24:30|13460.22|13340.22|13462.68|13342.68|13462.71|13342.71|13460.22|13340.22|10
1646612680000|2022-03-07 00:24:40|13462.81|13342.81|13465.98|13345.98|13465.98|13345.98|13462.81|13342.81|10
1646612690000|2022-03-07 00:24:50|13466.11|13346.11|13467.45|13347.45|13468.66|13348.66|13465.93|13345.93|10
1646612700000|2022-03-07 00:25:00|13467.61|13347.61|13474.8|13354.8|13474.8|13354.8|13467.61|13347.61|10
1646612710000|2022-03-07 00:25:10|13476.3|13356.3|13476.13|13356.13|13478.45|13358.45|13476.03|13356.03|10
1646612720000|2022-03-07 00:25:20|13475.72|13355.72|13485.4|13365.4|13485.4|13365.4|13475.55|13355.55|10
1646612730000|2022-03-07 00:25:30|13486.08|13366.08|13488.64|13368.64|13488.72|13368.72|13485.69|13365.69|10
1646612740000|2022-03-07 00:25:40|13489.07|13369.07|13488.31|13368.31|13489.12|13369.12|13487.7|13367.7|10
1646612750000|2022-03-07 00:25:50|13488.28|13368.28|13489.63|13369.63|13489.63|13369.63|13487.61|13367.61|9
1646612760000|2022-03-07 00:26:00|13489.82|13369.82|13489.75|13369.75|13489.82|13369.82|13488.45|13368.45|9
1646612770000|2022-03-07 00:26:10|13489.87|13369.87|13491.04|13371.04|13491.48|13371.48|13489.87|13369.87|10
1646612780000|2022-03-07 00:26:20|13490.74|13370.74|13489.97|13369.97|13491.62|13371.62|13488.76|13368.76|10
1646612790000|2022-03-07 00:26:30|13489.88|13369.88|13491.12|13371.12|13491.16|13371.16|13489.88|13369.88|9
1646612800000|2022-03-07 00:26:40|13491.07|13371.07|13487.94|13367.94|13491.07|13371.07|13487.94|13367.94|9
1646612810000|2022-03-07 00:26:50|13487.38|13367.38|13487.07|13367.07|13488.07|13368.07|13486.91|13366.91|10
1646612820000|2022-03-07 00:27:00|13488.02|13368.02|13491.22|13371.22|13491.22|13371.22|13488.02|13368.02|9
1646612830000|2022-03-07 00:27:10|13491.3|13371.3|13490.58|13370.58|13491.35|13371.35|13490.58|13370.58|10
1646612840000|2022-03-07 00:27:20|13490.23|13370.23|13487.8|13367.8|13490.23|13370.23|13487.8|13367.8|10
1646612850000|2022-03-07 00:27:30|13487.73|13367.73|13483.79|13363.79|13487.73|13367.73|13483.79|13363.79|10
1646612860000|2022-03-07 00:27:40|13483.9|13363.9|13481.06|13361.06|13483.9|13363.9|13481.06|13361.06|10
1646612870000|2022-03-07 00:27:50|13480.47|13360.47|13479.01|13359.01|13480.47|13360.47|13478.96|13358.96|8
1646612880000|2022-03-07 00:28:00|13478.96|13358.96|13480.99|13360.99|13480.99|13360.99|13478.22|13358.22|9
1646612890000|2022-03-07 00:28:10|13481.35|13361.35|13484.31|13364.31|13484.31|13364.31|13481.35|13361.35|9
1646612900000|2022-03-07 00:28:20|13484.37|13364.37|13485.76|13365.76|13485.87|13365.87|13484.26|13364.26|9
1646612910000|2022-03-07 00:28:30|13485.57|13365.57|13483.13|13363.13|13485.57|13365.57|13483.13|13363.13|9
1646612920000|2022-03-07 00:28:40|13482.85|13362.85|13478.75|13358.75|13482.85|13362.85|13478.75|13358.75|10
1646612930000|2022-03-07 00:28:50|13477.92|13357.92|13471.94|13351.94|13477.92|13357.92|13471.94|13351.94|9
1646612940000|2022-03-07 00:29:00|13468.32|13348.32|13464.52|13344.52|13468.32|13348.32|13464.52|13344.52|10
1646612950000|2022-03-07 00:29:10|13463.76|13343.76|13463.73|13343.73|13463.89|13343.89|13462.85|13342.85|9
1646612960000|2022-03-07 00:29:20|13464.3|13344.3|13467.25|13347.25|13467.25|13347.25|13463.07|13343.07|9
1646612970000|2022-03-07 00:29:30|13467.64|13347.64|13468.7|13348.7|13468.7|13348.7|13467.64|13347.64|10
1646612980000|2022-03-07 00:29:40|13469.39|13349.39|13469.57|13349.57|13469.57|13349.57|13467.7|13347.7|10
1646612990000|2022-03-07 00:29:50|13469.65|13349.65|13470.05|13350.05|13470.43|13350.43|13469.29|13349.29|9
1646613000000|2022-03-07 00:30:00|13470.22|13350.22|13466.81|13346.81|13470.22|13350.22|13466.81|13346.81|9
1646613010000|2022-03-07 00:30:10|13466.39|13346.39|13466.68|13346.68|13466.68|13346.68|13465.56|13345.56|10
1646613020000|2022-03-07 00:30:20|13466.84|13346.84|13469.57|13349.57|13469.57|13349.57|13466.84|13346.84|10
1646613030000|2022-03-07 00:30:30|13469.99|13349.99|13484.76|13364.76|13484.76|13364.76|13469.99|13349.99|10
1646613040000|2022-03-07 00:30:40|13486.7|13366.7|13499.78|13379.78|13499.78|13379.78|13486.7|13366.7|10
1646613050000|2022-03-07 00:30:50|13502.67|13382.67|13510.78|13390.78|13510.78|13390.78|13502.67|13382.67|10
1646613060000|2022-03-07 00:31:00|13511.89|13391.89|13518.35|13398.35|13518.35|13398.35|13511.89|13391.89|10
1646613070000|2022-03-07 00:31:10|13518.93|13398.93|13523.45|13403.45|13523.45|13403.45|13518.93|13398.93|10
1646613080000|2022-03-07 00:31:20|13524.23|13404.23|13522.8|13402.8|13525.55|13405.55|13522.8|13402.8|10
1646613090000|2022-03-07 00:31:30|13522.59|13402.59|13521|13401|13522.64|13402.64|13521|13401|10
1646613100000|2022-03-07 00:31:40|13519.23|13399.23|13515.65|13395.65|13519.23|13399.23|13515.27|13395.27|10
1646613110000|2022-03-07 00:31:50|13515.87|13395.87|13517.68|13397.68|13518.08|13398.08|13515.87|13395.87|10
1646613120000|2022-03-07 00:32:00|13517.99|13397.99|13514.79|13394.79|13518.52|13398.52|13514.79|13394.79|10
1646613130000|2022-03-07 00:32:10|13514.52|13394.52|13515.01|13395.01|13515.01|13395.01|13512.66|13392.66|10
1646613140000|2022-03-07 00:32:20|13515.15|13395.15|13513.55|13393.55|13515.15|13395.15|13513.55|13393.55|10
1646613150000|2022-03-07 00:32:30|13513.26|13393.26|13508.97|13388.97|13513.43|13393.43|13508.97|13388.97|10
1646613160000|2022-03-07 00:32:40|13508.61|13388.61|13505.46|13385.46|13509.17|13389.17|13505.46|13385.46|9
1646613170000|2022-03-07 00:32:50|13505.35|13385.35|13501.68|13381.68|13505.55|13385.55|13501.28|13381.28|10
1646613180000|2022-03-07 00:33:00|13501.55|13381.55|13498.22|13378.22|13501.55|13381.55|13498.22|13378.22|9
1646613190000|2022-03-07 00:33:10|13498.68|13378.68|13497.98|13377.98|13498.76|13378.76|13497.48|13377.48|10
1646613200000|2022-03-07 00:33:20|13497.69|13377.69|13498.96|13378.96|13498.96|13378.96|13497.69|13377.69|10
1646613210000|2022-03-07 00:33:30|13499.18|13379.18|13503.18|13383.18|13503.33|13383.33|13499.18|13379.18|10
1646613220000|2022-03-07 00:33:40|13503.65|13383.65|13506.13|13386.13|13506.26|13386.26|13503.54|13383.54|10
1646613230000|2022-03-07 00:33:50|13506.15|13386.15|13504.94|13384.94|13506.15|13386.15|13504.65|13384.65|10
1646613240000|2022-03-07 00:34:00|13504.78|13384.78|13503.92|13383.92|13505.38|13385.38|13503.92|13383.92|9
1646613250000|2022-03-07 00:34:10|13503.98|13383.98|13502.75|13382.75|13504.1|13384.1|13502.22|13382.22|10
1646613260000|2022-03-07 00:34:20|13502.84|13382.84|13505|13385|13505|13385|13502.84|13382.84|9
1646613270000|2022-03-07 00:34:30|13505.23|13385.23|13506.13|13386.13|13506.86|13386.86|13505.23|13385.23|10
1646613280000|2022-03-07 00:34:40|13505.99|13385.99|13506.07|13386.07|13506.83|13386.83|13505.99|13385.99|9
1646613290000|2022-03-07 00:34:50|13506.84|13386.84|13507.72|13387.72|13507.72|13387.72|13505.66|13385.66|10
1646613300000|2022-03-07 00:35:00|13507.84|13387.84|13507.22|13387.22|13507.89|13387.89|13507.22|13387.22|10
1646613310000|2022-03-07 00:35:10|13506.89|13386.89|13507.97|13387.97|13507.97|13387.97|13506.89|13386.89|10
1646613320000|2022-03-07 00:35:20|13508.35|13388.35|13508.9|13388.9|13508.9|13388.9|13508.35|13388.35|7
1646613330000|2022-03-07 00:35:30|13510.41|13390.41|13513.81|13393.81|13513.81|13393.81|13510.41|13390.41|10
1646613340000|2022-03-07 00:35:40|13514.22|13394.22|13521.14|13401.14|13521.14|13401.14|13514.22|13394.22|10
1646613350000|2022-03-07 00:35:50|13522.18|13402.18|13522.2|13402.2|13523.1|13403.1|13522.18|13402.18|10
1646613360000|2022-03-07 00:36:00|13520.95|13400.95|13521.11|13401.11|13521.54|13401.54|13520.47|13400.47|10
1646613370000|2022-03-07 00:36:10|13521.07|13401.07|13519.91|13399.91|13521.81|13401.81|13519.91|13399.91|10
1646613380000|2022-03-07 00:36:20|13519.43|13399.43|13516.94|13396.94|13519.43|13399.43|13516.94|13396.94|9
1646613390000|2022-03-07 00:36:30|13516.7|13396.7|13515.33|13395.33|13517.02|13397.02|13515.33|13395.33|10
1646613400000|2022-03-07 00:36:40|13515.06|13395.06|13514.43|13394.43|13515.11|13395.11|13514.43|13394.43|8
1646613410000|2022-03-07 00:36:50|13514.21|13394.21|13514.71|13394.71|13514.76|13394.76|13513.9|13393.9|8
1646613420000|2022-03-07 00:37:00|13513.22|13393.22|13515.61|13395.61|13515.61|13395.61|13513.22|13393.22|10
1646613430000|2022-03-07 00:37:10|13516.02|13396.02|13520.95|13400.95|13520.95|13400.95|13516.02|13396.02|9
1646613440000|2022-03-07 00:37:20|13521.72|13401.72|13522.99|13402.99|13522.99|13402.99|13521.69|13401.69|8
1646613450000|2022-03-07 00:37:30|13523.06|13403.06|13524.58|13404.58|13524.58|13404.58|13523.06|13403.06|10
1646613460000|2022-03-07 00:37:40|13524.74|13404.74|13525.78|13405.78|13526.69|13406.69|13524.74|13404.74|10
1646613470000|2022-03-07 00:37:50|13525.38|13405.38|13522.78|13402.78|13525.38|13405.38|13522.78|13402.78|10
1646613480000|2022-03-07 00:38:00|13523.05|13403.05|13523.35|13403.35|13523.35|13403.35|13522.98|13402.98|9
1646613490000|2022-03-07 00:38:10|13523.66|13403.66|13522.37|13402.37|13523.85|13403.85|13521.49|13401.49|10
1646613500000|2022-03-07 00:38:20|13524.23|13404.23|13525.21|13405.21|13525.93|13405.93|13524.23|13404.23|10
1646613510000|2022-03-07 00:38:30|13525.38|13405.38|13527.66|13407.66|13528.54|13408.54|13525.07|13405.07|10
1646613520000|2022-03-07 00:38:40|13528.07|13408.07|13526.45|13406.45|13529|13409|13526.45|13406.45|10
1646613530000|2022-03-07 00:38:50|13528.08|13408.08|13527.06|13407.06|13528.08|13408.08|13525.36|13405.36|9
1646613540000|2022-03-07 00:39:00|13527.66|13407.66|13530.29|13410.29|13530.29|13410.29|13527.66|13407.66|10
1646613550000|2022-03-07 00:39:10|13530.45|13410.45|13532.05|13412.05|13532.25|13412.25|13530.45|13410.45|10
1646613560000|2022-03-07 00:39:20|13532.15|13412.15|13532.17|13412.17|13532.41|13412.41|13531.93|13411.93|10
1646613570000|2022-03-07 00:39:30|13532.72|13412.72|13533.46|13413.46|13533.46|13413.46|13532.12|13412.12|9
1646613580000|2022-03-07 00:39:40|13532.44|13412.44|13531.74|13411.74|13532.44|13412.44|13530.66|13410.66|9
1646613590000|2022-03-07 00:39:50|13531.35|13411.35|13532.65|13412.65|13532.65|13412.65|13531.16|13411.16|9
1646613600000|2022-03-07 00:40:00|13532.37|13412.37|13531.98|13411.98|13532.37|13412.37|13531.65|13411.65|9
1646613610000|2022-03-07 00:40:10|13531.89|13411.89|13531.07|13411.07|13531.92|13411.92|13530.95|13410.95|10
1646613620000|2022-03-07 00:40:20|13530.89|13410.89|13529.97|13409.97|13530.89|13410.89|13529.7|13409.7|9
1646613630000|2022-03-07 00:40:30|13529.85|13409.85|13529.64|13409.64|13529.85|13409.85|13529.13|13409.13|10
1646613640000|2022-03-07 00:40:40|13530.06|13410.06|13533.45|13413.45|13533.45|13413.45|13530.06|13410.06|10
1646613650000|2022-03-07 00:40:50|13533.24|13413.24|13530.94|13410.94|13533.24|13413.24|13530.94|13410.94|10
1646613660000|2022-03-07 00:41:00|13530.64|13410.64|13527.23|13407.23|13530.64|13410.64|13527.23|13407.23|10
1646613670000|2022-03-07 00:41:10|13527.11|13407.11|13527.28|13407.28|13527.6|13407.6|13527.11|13407.11|10
1646613680000|2022-03-07 00:41:20|13527.19|13407.19|13524.52|13404.52|13527.31|13407.31|13524.52|13404.52|9
1646613690000|2022-03-07 00:41:30|13524.4|13404.4|13523|13403|13524.4|13404.4|13522.35|13402.35|10
1646613700000|2022-03-07 00:41:40|13523.28|13403.28|13523.23|13403.23|13524.43|13404.43|13523.02|13403.02|10
1646613710000|2022-03-07 00:41:50|13523.28|13403.28|13523.24|13403.24|13523.69|13403.69|13522.9|13402.9|10
1646613720000|2022-03-07 00:42:00|13523.23|13403.23|13523.84|13403.84|13523.9|13403.9|13523.23|13403.23|9
1646613730000|2022-03-07 00:42:10|13523.87|13403.87|13523.51|13403.51|13524.1|13404.1|13523.51|13403.51|7
1646613740000|2022-03-07 00:42:20|13524.13|13404.13|13523.81|13403.81|13524.19|13404.19|13523.48|13403.48|10
1646613750000|2022-03-07 00:42:30|13523.6|13403.6|13522.05|13402.05|13523.6|13403.6|13521.96|13401.96|9
1646613760000|2022-03-07 00:42:40|13521.78|13401.78|13520.35|13400.35|13521.78|13401.78|13520.31|13400.31|10
1646613770000|2022-03-07 00:42:50|13520.43|13400.43|13519.51|13399.51|13520.43|13400.43|13519.2|13399.2|7
1646613780000|2022-03-07 00:43:00|13519.82|13399.82|13518.09|13398.09|13520.39|13400.39|13518.09|13398.09|10
1646613790000|2022-03-07 00:43:10|13517.96|13397.96|13517.81|13397.81|13518.31|13398.31|13517.71|13397.71|10
1646613800000|2022-03-07 00:43:20|13517.97|13397.97|13518.02|13398.02|13518.36|13398.36|13517.97|13397.97|10
1646613810000|2022-03-07 00:43:30|13517.76|13397.76|13516.05|13396.05|13517.76|13397.76|13516.05|13396.05|9
1646613820000|2022-03-07 00:43:40|13516.03|13396.03|13515.66|13395.66|13516.03|13396.03|13515.2|13395.2|10
1646613830000|2022-03-07 00:43:50|13516.11|13396.11|13517.02|13397.02|13517.02|13397.02|13516.11|13396.11|10
1646613840000|2022-03-07 00:44:00|13515.67|13395.67|13507.73|13387.73|13515.67|13395.67|13507.73|13387.73|10
1646613850000|2022-03-07 00:44:10|13507.52|13387.52|13506.22|13386.22|13507.52|13387.52|13506.22|13386.22|10
1646613860000|2022-03-07 00:44:20|13505.7|13385.7|13500.72|13380.72|13505.7|13385.7|13499.86|13379.86|10
1646613870000|2022-03-07 00:44:30|13500.62|13380.62|13496.69|13376.69|13500.62|13380.62|13496.69|13376.69|10
1646613880000|2022-03-07 00:44:40|13496.75|13376.75|13494.99|13374.99|13496.75|13376.75|13494.85|13374.85|10
1646613890000|2022-03-07 00:44:50|13495.06|13375.06|13495.29|13375.29|13497.28|13377.28|13495.06|13375.06|8
1646613900000|2022-03-07 00:45:00|13495.66|13375.66|13495.82|13375.82|13495.82|13375.82|13495.13|13375.13|10
1646613910000|2022-03-07 00:45:10|13496.03|13376.03|13497.84|13377.84|13497.84|13377.84|13496|13376|10
1646613920000|2022-03-07 00:45:20|13497.86|13377.86|13498.02|13378.02|13498.48|13378.48|13497.16|13377.16|10
1646613930000|2022-03-07 00:45:30|13498.01|13378.01|13497.22|13377.22|13498.01|13378.01|13497.05|13377.05|8
1646613940000|2022-03-07 00:45:40|13497.07|13377.07|13494.11|13374.11|13497.07|13377.07|13494.11|13374.11|10
1646613950000|2022-03-07 00:45:50|13494.73|13374.73|13494.92|13374.92|13494.98|13374.98|13494.03|13374.03|10
1646613960000|2022-03-07 00:46:00|13494.99|13374.99|13495.53|13375.53|13495.96|13375.96|13494.99|13374.99|10
1646613970000|2022-03-07 00:46:10|13495.55|13375.55|13492.57|13372.57|13496.14|13376.14|13492.57|13372.57|9
1646613980000|2022-03-07 00:46:20|13491.72|13371.72|13489.53|13369.53|13491.72|13371.72|13488.25|13368.25|10
1646613990000|2022-03-07 00:46:30|13489.71|13369.71|13490.01|13370.01|13490.51|13370.51|13489.71|13369.71|10
1646614000000|2022-03-07 00:46:40|13490.83|13370.83|13489.51|13369.51|13490.93|13370.93|13489.42|13369.42|10
1646614010000|2022-03-07 00:46:50|13489.39|13369.39|13488.01|13368.01|13489.55|13369.55|13488.01|13368.01|9
1646614020000|2022-03-07 00:47:00|13488.18|13368.18|13489.17|13369.17|13489.17|13369.17|13487.97|13367.97|10
1646614030000|2022-03-07 00:47:10|13489.22|13369.22|13490.8|13370.8|13490.8|13370.8|13489.15|13369.15|9
1646614040000|2022-03-07 00:47:20|13490.71|13370.71|13488.91|13368.91|13490.73|13370.73|13488.91|13368.91|10
1646614050000|2022-03-07 00:47:30|13488.72|13368.72|13487.22|13367.22|13488.76|13368.76|13487.16|13367.16|10
1646614060000|2022-03-07 00:47:40|13486.61|13366.61|13479.82|13359.82|13486.61|13366.61|13479.82|13359.82|10
1646614070000|2022-03-07 00:47:50|13478.52|13358.52|13475.84|13355.84|13478.52|13358.52|13475.72|13355.72|9
1646614080000|2022-03-07 00:48:00|13476.02|13356.02|13475.42|13355.42|13476.02|13356.02|13474.98|13354.98|9
1646614090000|2022-03-07 00:48:10|13475.6|13355.6|13475.2|13355.2|13475.6|13355.6|13474.75|13354.75|10
1646614100000|2022-03-07 00:48:20|13475.24|13355.24|13476.25|13356.25|13476.78|13356.78|13475|13355|10
1646614110000|2022-03-07 00:48:30|13476.35|13356.35|13477.03|13357.03|13477.07|13357.07|13476.2|13356.2|10
1646614120000|2022-03-07 00:48:40|13476.67|13356.67|13476.7|13356.7|13477|13357|13476.49|13356.49|10
1646614130000|2022-03-07 00:48:50|13476.58|13356.58|13476.27|13356.27|13476.58|13356.58|13475.97|13355.97|10
1646614140000|2022-03-07 00:49:00|13473.42|13353.42|13473.47|13353.47|13474.1|13354.1|13472.68|13352.68|10
1646614150000|2022-03-07 00:49:10|13473.26|13353.26|13471.78|13351.78|13473.26|13353.26|13471.78|13351.78|10
1646614160000|2022-03-07 00:49:20|13471.81|13351.81|13469.18|13349.18|13471.81|13351.81|13469.18|13349.18|10
1646614170000|2022-03-07 00:49:30|13468.27|13348.27|13467.5|13347.5|13468.27|13348.27|13467.5|13347.5|9
1646614180000|2022-03-07 00:49:40|13467.09|13347.09|13466|13346|13467.33|13347.33|13465.88|13345.88|10
1646614190000|2022-03-07 00:49:50|13466.38|13346.38|13467.61|13347.61|13467.61|13347.61|13466.38|13346.38|10
1646614200000|2022-03-07 00:50:00|13467.95|13347.95|13467.7|13347.7|13468.16|13348.16|13467.53|13347.53|10
1646614210000|2022-03-07 00:50:10|13467.65|13347.65|13467.01|13347.01|13468.56|13348.56|13467.01|13347.01|9
1646614220000|2022-03-07 00:50:20|13466.01|13346.01|13465.67|13345.67|13466.06|13346.06|13464.29|13344.29|10
1646614230000|2022-03-07 00:50:30|13466.22|13346.22|13466.54|13346.54|13466.54|13346.54|13465.44|13345.44|10
1646614240000|2022-03-07 00:50:40|13467.1|13347.1|13467.94|13347.94|13468.02|13348.02|13467.1|13347.1|9
1646614250000|2022-03-07 00:50:50|13467.82|13347.82|13467.87|13347.87|13467.98|13347.98|13467.68|13347.68|9
1646614260000|2022-03-07 00:51:00|13468.52|13348.52|13468.2|13348.2|13468.52|13348.52|13467.47|13347.47|10
1646614270000|2022-03-07 00:51:10|13468.58|13348.58|13475.54|13355.54|13475.54|13355.54|13468.58|13348.58|10
1646614280000|2022-03-07 00:51:20|13476.67|13356.67|13479.12|13359.12|13479.12|13359.12|13476.67|13356.67|10
1646614290000|2022-03-07 00:51:30|13478.93|13358.93|13479.35|13359.35|13481.06|13361.06|13478.93|13358.93|9
1646614300000|2022-03-07 00:51:40|13479.31|13359.31|13478.28|13358.28|13479.31|13359.31|13478.1|13358.1|10
1646614310000|2022-03-07 00:51:50|13478.13|13358.13|13478.42|13358.42|13478.42|13358.42|13477.08|13357.08|9
1646614320000|2022-03-07 00:52:00|13478.85|13358.85|13481.36|13361.36|13481.36|13361.36|13478.52|13358.52|10
1646614330000|2022-03-07 00:52:10|13481.4|13361.4|13482.9|13362.9|13482.9|13362.9|13481.08|13361.08|8
1646614340000|2022-03-07 00:52:20|13483.25|13363.25|13481.03|13361.03|13483.25|13363.25|13480.78|13360.78|10
1646614350000|2022-03-07 00:52:30|13480.68|13360.68|13479.66|13359.66|13480.68|13360.68|13479.57|13359.57|10
1646614360000|2022-03-07 00:52:40|13480.67|13360.67|13479.88|13359.88|13480.94|13360.94|13479.19|13359.19|10
1646614370000|2022-03-07 00:52:50|13479.56|13359.56|13479.61|13359.61|13479.61|13359.61|13479.32|13359.32|10
1646614380000|2022-03-07 00:53:00|13479.58|13359.58|13481.92|13361.92|13482.23|13362.23|13479.56|13359.56|10
1646614390000|2022-03-07 00:53:10|13482.49|13362.49|13480|13360|13482.49|13362.49|13479.89|13359.89|10
1646614400000|2022-03-07 00:53:20|13479.56|13359.56|13479.01|13359.01|13480.28|13360.28|13478.16|13358.16|10
1646614410000|2022-03-07 00:53:30|13478.72|13358.72|13478.79|13358.79|13478.85|13358.85|13478.29|13358.29|8
1646614420000|2022-03-07 00:53:40|13479.01|13359.01|13479.97|13359.97|13479.97|13359.97|13478.87|13358.87|7
1646614430000|2022-03-07 00:53:50|13480|13360|13480.3|13360.3|13480.3|13360.3|13479.04|13359.04|10
1646614440000|2022-03-07 00:54:00|13480.57|13360.57|13480.9|13360.9|13481.78|13361.78|13480.57|13360.57|10
1646614450000|2022-03-07 00:54:10|13480.6|13360.6|13480.45|13360.45|13480.71|13360.71|13480.45|13360.45|8
1646614460000|2022-03-07 00:54:20|13480.28|13360.28|13480.68|13360.68|13480.98|13360.98|13479.56|13359.56|7
1646614470000|2022-03-07 00:54:30|13481.4|13361.4|13482.51|13362.51|13482.51|13362.51|13481.4|13361.4|10
1646614480000|2022-03-07 00:54:40|13483.11|13363.11|13486.89|13366.89|13486.89|13366.89|13483.11|13363.11|10
1646614490000|2022-03-07 00:54:50|13487.45|13367.45|13487.22|13367.22|13487.74|13367.74|13487.22|13367.22|7
1646614500000|2022-03-07 00:55:00|13487.07|13367.07|13486.93|13366.93|13487.09|13367.09|13486.13|13366.13|10
1646614510000|2022-03-07 00:55:10|13487.16|13367.16|13485.44|13365.44|13487.19|13367.19|13485.44|13365.44|9
1646614520000|2022-03-07 00:55:20|13485.14|13365.14|13483.71|13363.71|13485.14|13365.14|13483.71|13363.71|9
1646614530000|2022-03-07 00:55:30|13483.64|13363.64|13485.35|13365.35|13485.35|13365.35|13483.64|13363.64|10
1646614540000|2022-03-07 00:55:40|13485.34|13365.34|13484.44|13364.44|13485.41|13365.41|13484.44|13364.44|7
1646614550000|2022-03-07 00:55:50|13484.16|13364.16|13483.96|13363.96|13484.16|13364.16|13483.62|13363.62|10
1646614560000|2022-03-07 00:56:00|13483.52|13363.52|13485.51|13365.51|13485.51|13365.51|13483.5|13363.5|10
1646614570000|2022-03-07 00:56:10|13485.52|13365.52|13484.14|13364.14|13485.52|13365.52|13484.14|13364.14|8
1646614580000|2022-03-07 00:56:20|13484.23|13364.23|13485.29|13365.29|13485.36|13365.36|13484.23|13364.23|10
1646614590000|2022-03-07 00:56:30|13485.62|13365.62|13484.65|13364.65|13485.62|13365.62|13484.65|13364.65|9
1646614600000|2022-03-07 00:56:40|13484.39|13364.39|13484.52|13364.52|13484.65|13364.65|13483.88|13363.88|10
1646614610000|2022-03-07 00:56:50|13484.64|13364.64|13483.15|13363.15|13484.69|13364.69|13483.11|13363.11|9
1646614620000|2022-03-07 00:57:00|13482.16|13362.16|13480.94|13360.94|13482.16|13362.16|13480.94|13360.94|8
1646614630000|2022-03-07 00:57:10|13480.73|13360.73|13483.12|13363.12|13483.12|13363.12|13480.58|13360.58|10
1646614640000|2022-03-07 00:57:20|13482.96|13362.96|13485.03|13365.03|13485.03|13365.03|13482.96|13362.96|9
1646614650000|2022-03-07 00:57:30|13484.65|13364.65|13484.79|13364.79|13484.81|13364.81|13484.26|13364.26|9
1646614660000|2022-03-07 00:57:40|13484.95|13364.95|13485.04|13365.04|13485.17|13365.17|13484.83|13364.83|8
1646614670000|2022-03-07 00:57:50|13484.86|13364.86|13485.22|13365.22|13485.22|13365.22|13484.39|13364.39|9
1646614680000|2022-03-07 00:58:00|13485.11|13365.11|13485.5|13365.5|13485.5|13365.5|13485.1|13365.1|8
1646614690000|2022-03-07 00:58:10|13485.53|13365.53|13485.51|13365.51|13485.68|13365.68|13485.13|13365.13|10
1646614700000|2022-03-07 00:58:20|13485.83|13365.83|13485.63|13365.63|13486.11|13366.11|13485.63|13365.63|10
1646614710000|2022-03-07 00:58:30|13485.66|13365.66|13484.55|13364.55|13485.83|13365.83|13484.55|13364.55|10
1646614720000|2022-03-07 00:58:40|13484.57|13364.57|13484.22|13364.22|13484.71|13364.71|13484.11|13364.11|9
1646614730000|2022-03-07 00:58:50|13484.18|13364.18|13484.82|13364.82|13484.82|13364.82|13484.18|13364.18|10
1646614740000|2022-03-07 00:59:00|13485.13|13365.13|13486.81|13366.81|13486.81|13366.81|13485.13|13365.13|9
1646614750000|2022-03-07 00:59:10|13486.57|13366.57|13499.63|13379.63|13499.66|13379.66|13486.57|13366.57|9
1646614760000|2022-03-07 00:59:20|13501.84|13381.84|13504.8|13384.8|13504.8|13384.8|13501.84|13381.84|10
1646614770000|2022-03-07 00:59:30|13504.65|13384.65|13506.15|13386.15|13506.15|13386.15|13504.55|13384.55|10
1646614780000|2022-03-07 00:59:40|13506.1|13386.1|13506.56|13386.56|13506.78|13386.78|13506|13386|10
1646614790000|2022-03-07 00:59:50|13505.94|13385.94|13503.91|13383.91|13505.94|13385.94|13503.91|13383.91|10
1646614800000|2022-03-07 01:00:00|13503.68|13383.68|13503.78|13383.78|13504.97|13384.97|13503.37|13383.37|10
1646614810000|2022-03-07 01:00:10|13504|13384|13503.58|13383.58|13504.03|13384.03|13503.57|13383.57|9
1646614820000|2022-03-07 01:00:20|13503.92|13383.92|13504.4|13384.4|13504.62|13384.62|13503.92|13383.92|8
1646614830000|2022-03-07 01:00:30|13504.97|13384.97|13506.62|13386.62|13507.14|13387.14|13504.96|13384.96|10
1646614840000|2022-03-07 01:00:40|13507.59|13387.59|13507.27|13387.27|13508.51|13388.51|13507.27|13387.27|10
1646614850000|2022-03-07 01:00:50|13507.32|13387.32|13507.22|13387.22|13507.47|13387.47|13506.42|13386.42|9
1646614860000|2022-03-07 01:01:00|13507.35|13387.35|13507.27|13387.27|13507.43|13387.43|13507.09|13387.09|8
1646614870000|2022-03-07 01:01:10|13507.2|13387.2|13509.2|13389.2|13509.22|13389.22|13507.2|13387.2|10
1646614880000|2022-03-07 01:01:20|13509.18|13389.18|13509.94|13389.94|13509.94|13389.94|13509.18|13389.18|10
1646614890000|2022-03-07 01:01:30|13510.11|13390.11|13511.4|13391.4|13511.44|13391.44|13510.05|13390.05|9
1646614900000|2022-03-07 01:01:40|13511.65|13391.65|13513.21|13393.21|13513.25|13393.25|13511.39|13391.39|9
1646614910000|2022-03-07 01:01:50|13513.38|13393.38|13513.9|13393.9|13514.14|13394.14|13513.38|13393.38|10
1646614920000|2022-03-07 01:02:00|13513.96|13393.96|13512.58|13392.58|13514.7|13394.7|13512.58|13392.58|10
1646614930000|2022-03-07 01:02:10|13512.36|13392.36|13513.45|13393.45|13513.45|13393.45|13511.79|13391.79|10
1646614940000|2022-03-07 01:02:20|13513.68|13393.68|13513.82|13393.82|13513.85|13393.85|13513.64|13393.64|9
1646614950000|2022-03-07 01:02:30|13514.02|13394.02|13515.18|13395.18|13515.18|13395.18|13513.97|13393.97|9
1646614960000|2022-03-07 01:02:40|13515.59|13395.59|13518.09|13398.09|13518.09|13398.09|13515.59|13395.59|10
1646614970000|2022-03-07 01:02:50|13517.74|13397.74|13517.67|13397.67|13517.83|13397.83|13517.46|13397.46|10
1646614980000|2022-03-07 01:03:00|13517.8|13397.8|13516.85|13396.85|13517.8|13397.8|13516.85|13396.85|9
1646614990000|2022-03-07 01:03:10|13516.5|13396.5|13514.02|13394.02|13516.5|13396.5|13513.85|13393.85|10
1646615000000|2022-03-07 01:03:20|13514.07|13394.07|13514.99|13394.99|13514.99|13394.99|13513.82|13393.82|9
1646615010000|2022-03-07 01:03:30|13515.41|13395.41|13516.37|13396.37|13516.5|13396.5|13515.41|13395.41|10
1646615020000|2022-03-07 01:03:40|13516.32|13396.32|13517.4|13397.4|13517.45|13397.45|13516.32|13396.32|10
1646615030000|2022-03-07 01:03:50|13516.83|13396.83|13517.82|13397.82|13517.82|13397.82|13516.73|13396.73|10
1646615040000|2022-03-07 01:04:00|13517.72|13397.72|13517|13397|13517.89|13397.89|13517|13397|8
1646615050000|2022-03-07 01:04:10|13516.83|13396.83|13515.3|13395.3|13516.83|13396.83|13515.3|13395.3|10
1646615060000|2022-03-07 01:04:20|13515.4|13395.4|13515.28|13395.28|13515.68|13395.68|13515.12|13395.12|10
1646615070000|2022-03-07 01:04:30|13515.84|13395.84|13519.53|13399.53|13519.53|13399.53|13515.72|13395.72|9
1646615080000|2022-03-07 01:04:40|13522.98|13402.98|13524.17|13404.17|13524.35|13404.35|13522.98|13402.98|10
1646615090000|2022-03-07 01:04:50|13524.45|13404.45|13524.23|13404.23|13524.59|13404.59|13523.67|13403.67|10
1646615100000|2022-03-07 01:05:00|13523.81|13403.81|13523.1|13403.1|13523.81|13403.81|13522.76|13402.76|9
1646615110000|2022-03-07 01:05:10|13522.9|13402.9|13522.07|13402.07|13522.9|13402.9|13521.65|13401.65|10
1646615120000|2022-03-07 01:05:20|13522.43|13402.43|13521.88|13401.88|13522.44|13402.44|13521.73|13401.73|9
1646615130000|2022-03-07 01:05:30|13521.8|13401.8|13520.74|13400.74|13521.8|13401.8|13520.45|13400.45|10
1646615140000|2022-03-07 01:05:40|13521.05|13401.05|13519.51|13399.51|13521.05|13401.05|13519.41|13399.41|9
1646615150000|2022-03-07 01:05:50|13518.9|13398.9|13518.63|13398.63|13519.01|13399.01|13518.46|13398.46|9
1646615160000|2022-03-07 01:06:00|13518.3|13398.3|13519.03|13399.03|13519.03|13399.03|13518.3|13398.3|10
1646615170000|2022-03-07 01:06:10|13519.2|13399.2|13518.93|13398.93|13519.42|13399.42|13518.45|13398.45|10
1646615180000|2022-03-07 01:06:20|13518.95|13398.95|13518.09|13398.09|13518.95|13398.95|13518.06|13398.06|9
1646615190000|2022-03-07 01:06:30|13517.97|13397.97|13518.78|13398.78|13518.84|13398.84|13517.97|13397.97|7
1646615200000|2022-03-07 01:06:40|13518.86|13398.86|13519.55|13399.55|13519.55|13399.55|13518.86|13398.86|9
1646615210000|2022-03-07 01:06:50|13519.75|13399.75|13519.94|13399.94|13520.67|13400.67|13519.75|13399.75|10
1646615220000|2022-03-07 01:07:00|13519.63|13399.63|13518.96|13398.96|13519.63|13399.63|13518.66|13398.66|10
1646615230000|2022-03-07 01:07:10|13519.37|13399.37|13521.3|13401.3|13521.3|13401.3|13519.37|13399.37|7
1646615240000|2022-03-07 01:07:20|13522.11|13402.11|13522.05|13402.05|13522.24|13402.24|13521.89|13401.89|9
1646615250000|2022-03-07 01:07:30|13522.07|13402.07|13521.43|13401.43|13522.07|13402.07|13521.43|13401.43|10
1646615260000|2022-03-07 01:07:40|13521.47|13401.47|13521.26|13401.26|13521.58|13401.58|13521.26|13401.26|9
1646615270000|2022-03-07 01:07:50|13521.23|13401.23|13520.78|13400.78|13521.23|13401.23|13520.63|13400.63|9
1646615280000|2022-03-07 01:08:00|13520.79|13400.79|13514.81|13394.81|13520.79|13400.79|13514.72|13394.72|10
1646615290000|2022-03-07 01:08:10|13514.98|13394.98|13512.52|13392.52|13515.03|13395.03|13512.52|13392.52|10
1646615300000|2022-03-07 01:08:20|13512.02|13392.02|13511.28|13391.28|13512.02|13392.02|13511.28|13391.28|9
1646615310000|2022-03-07 01:08:30|13511.26|13391.26|13508.15|13388.15|13511.35|13391.35|13508.15|13388.15|8
1646615320000|2022-03-07 01:08:40|13508.23|13388.23|13508.83|13388.83|13508.83|13388.83|13507.07|13387.07|10
1646615330000|2022-03-07 01:08:50|13507.85|13387.85|13507.11|13387.11|13508.8|13388.8|13507.11|13387.11|10
1646615340000|2022-03-07 01:09:00|13506.83|13386.83|13506.27|13386.27|13506.83|13386.83|13505.9|13385.9|8
1646615350000|2022-03-07 01:09:10|13506.35|13386.35|13511.12|13391.12|13511.12|13391.12|13506.35|13386.35|9
1646615360000|2022-03-07 01:09:20|13511.32|13391.32|13510.87|13390.87|13511.95|13391.95|13510.87|13390.87|10
1646615370000|2022-03-07 01:09:30|13511.06|13391.06|13510.04|13390.04|13511.06|13391.06|13510.04|13390.04|10
1646615380000|2022-03-07 01:09:40|13509.84|13389.84|13509.87|13389.87|13509.87|13389.87|13509.55|13389.55|7
1646615390000|2022-03-07 01:09:50|13509.86|13389.86|13509.97|13389.97|13510.52|13390.52|13509.85|13389.85|8
1646615400000|2022-03-07 01:10:00|13510.09|13390.09|13509.47|13389.47|13510.09|13390.09|13508.83|13388.83|10
1646615410000|2022-03-07 01:10:10|13509.2|13389.2|13507.65|13387.65|13509.2|13389.2|13507.65|13387.65|10
1646615420000|2022-03-07 01:10:20|13507.81|13387.81|13509.01|13389.01|13509.01|13389.01|13507.81|13387.81|10
1646615430000|2022-03-07 01:10:30|13508.94|13388.94|13507.37|13387.37|13508.94|13388.94|13507.37|13387.37|10
1646615440000|2022-03-07 01:10:40|13507.74|13387.74|13511.07|13391.07|13511.07|13391.07|13507.74|13387.74|10
1646615450000|2022-03-07 01:10:50|13511.45|13391.45|13513|13393|13513|13393|13511.08|13391.08|10
1646615460000|2022-03-07 01:11:00|13512.95|13392.95|13514.89|13394.89|13514.89|13394.89|13512.95|13392.95|9
1646615470000|2022-03-07 01:11:10|13514.84|13394.84|13516.37|13396.37|13516.37|13396.37|13514.84|13394.84|10
1646615480000|2022-03-07 01:11:20|13516.66|13396.66|13517.14|13397.14|13517.31|13397.31|13516.66|13396.66|9
1646615490000|2022-03-07 01:11:30|13516.99|13396.99|13516.71|13396.71|13517.7|13397.7|13516.71|13396.71|10
1646615500000|2022-03-07 01:11:40|13516.73|13396.73|13515.27|13395.27|13516.73|13396.73|13515.06|13395.06|10
1646615510000|2022-03-07 01:11:50|13515.19|13395.19|13515.81|13395.81|13515.97|13395.97|13514.92|13394.92|9
1646615520000|2022-03-07 01:12:00|13515.76|13395.76|13514.42|13394.42|13515.76|13395.76|13514.42|13394.42|9
1646615530000|2022-03-07 01:12:10|13514.55|13394.55|13515.46|13395.46|13515.5|13395.5|13514.53|13394.53|9
1646615540000|2022-03-07 01:12:20|13514.98|13394.98|13515.07|13395.07|13515.2|13395.2|13514.98|13394.98|10
1646615550000|2022-03-07 01:12:30|13514.92|13394.92|13515.16|13395.16|13515.33|13395.33|13514.73|13394.73|8
1646615560000|2022-03-07 01:12:40|13514.99|13394.99|13515.6|13395.6|13515.6|13395.6|13514.99|13394.99|10
1646615570000|2022-03-07 01:12:50|13515.32|13395.32|13513.78|13393.78|13515.47|13395.47|13513.78|13393.78|10
1646615580000|2022-03-07 01:13:00|13513.96|13393.96|13514.16|13394.16|13514.21|13394.21|13513.42|13393.42|10
1646615590000|2022-03-07 01:13:10|13514.22|13394.22|13515.8|13395.8|13515.8|13395.8|13513.89|13393.89|10
1646615600000|2022-03-07 01:13:20|13515.37|13395.37|13516.44|13396.44|13516.57|13396.57|13515.37|13395.37|10
1646615610000|2022-03-07 01:13:30|13516.68|13396.68|13516.92|13396.92|13516.92|13396.92|13516.22|13396.22|10
1646615620000|2022-03-07 01:13:40|13517.01|13397.01|13518.08|13398.08|13518.15|13398.15|13517.01|13397.01|10
1646615630000|2022-03-07 01:13:50|13518.12|13398.12|13517.7|13397.7|13518.15|13398.15|13517.56|13397.56|7
1646615640000|2022-03-07 01:14:00|13517.4|13397.4|13515.82|13395.82|13517.59|13397.59|13515.78|13395.78|9
1646615650000|2022-03-07 01:14:10|13515.78|13395.78|13514.46|13394.46|13515.78|13395.78|13514.32|13394.32|10
1646615660000|2022-03-07 01:14:20|13514.47|13394.47|13513.6|13393.6|13514.47|13394.47|13513.6|13393.6|8
1646615670000|2022-03-07 01:14:30|13513.48|13393.48|13513.18|13393.18|13513.5|13393.5|13513.18|13393.18|7
1646615680000|2022-03-07 01:14:40|13513.13|13393.13|13513.34|13393.34|13513.34|13393.34|13512.82|13392.82|10
1646615690000|2022-03-07 01:14:50|13513.33|13393.33|13514.03|13394.03|13514.12|13394.12|13513.33|13393.33|9
1646615700000|2022-03-07 01:15:00|13514.46|13394.46|13514.35|13394.35|13514.84|13394.84|13514.16|13394.16|9
1646615710000|2022-03-07 01:15:10|13514.36|13394.36|13514.66|13394.66|13514.67|13394.67|13514.01|13394.01|9
1646615720000|2022-03-07 01:15:20|13514.62|13394.62|13515.27|13395.27|13515.32|13395.32|13514.59|13394.59|9
1646615730000|2022-03-07 01:15:30|13515.53|13395.53|13515.24|13395.24|13515.57|13395.57|13515.24|13395.24|8
1646615740000|2022-03-07 01:15:40|13514.54|13394.54|13517.53|13397.53|13517.53|13397.53|13514.54|13394.54|8
1646615750000|2022-03-07 01:15:50|13517.57|13397.57|13518.91|13398.91|13518.91|13398.91|13517.57|13397.57|9
1646615760000|2022-03-07 01:16:00|13519.2|13399.2|13519.79|13399.79|13519.79|13399.79|13519.2|13399.2|9
1646615770000|2022-03-07 01:16:10|13519.88|13399.88|13521.65|13401.65|13521.65|13401.65|13519.88|13399.88|9
1646615780000|2022-03-07 01:16:20|13522|13402|13523.63|13403.63|13523.63|13403.63|13521.89|13401.89|9
1646615790000|2022-03-07 01:16:30|13523.32|13403.32|13523.87|13403.87|13524.59|13404.59|13523.32|13403.32|9
1646615800000|2022-03-07 01:16:40|13523.73|13403.73|13524.11|13404.11|13524.36|13404.36|13523.73|13403.73|10
1646615810000|2022-03-07 01:16:50|13524.97|13404.97|13525|13405|13525.3|13405.3|13524.69|13404.69|9
1646615820000|2022-03-07 01:17:00|13525.11|13405.11|13525.38|13405.38|13525.56|13405.56|13524.86|13404.86|10
1646615830000|2022-03-07 01:17:10|13525.31|13405.31|13526.98|13406.98|13526.98|13406.98|13525.31|13405.31|9
1646615840000|2022-03-07 01:17:20|13527.3|13407.3|13527.4|13407.4|13528.34|13408.34|13527.3|13407.3|9
1646615850000|2022-03-07 01:17:30|13527.22|13407.22|13526.57|13406.57|13527.22|13407.22|13525.8|13405.8|10
1646615860000|2022-03-07 01:17:40|13526.73|13406.73|13526.09|13406.09|13526.73|13406.73|13526|13406|9
1646615870000|2022-03-07 01:17:50|13526.88|13406.88|13526.34|13406.34|13526.88|13406.88|13526.19|13406.19|8
1646615880000|2022-03-07 01:18:00|13526.09|13406.09|13524.65|13404.65|13526.09|13406.09|13524.55|13404.55|10
1646615890000|2022-03-07 01:18:10|13524.75|13404.75|13526.48|13406.48|13526.56|13406.56|13524.75|13404.75|10
1646615900000|2022-03-07 01:18:20|13526.28|13406.28|13524.33|13404.33|13526.49|13406.49|13524.33|13404.33|10
1646615910000|2022-03-07 01:18:30|13524.29|13404.29|13523.82|13403.82|13524.29|13404.29|13523.46|13403.46|8
1646615920000|2022-03-07 01:18:40|13523.8|13403.8|13526.67|13406.67|13526.67|13406.67|13523.8|13403.8|10
1646615930000|2022-03-07 01:18:50|13526.47|13406.47|13527.54|13407.54|13528.64|13408.64|13526.47|13406.47|10
1646615940000|2022-03-07 01:19:00|13527.67|13407.67|13533.55|13413.55|13533.55|13413.55|13527.67|13407.67|10
1646615950000|2022-03-07 01:19:10|13533.35|13413.35|13534.02|13414.02|13534.34|13414.34|13533.35|13413.35|8
1646615960000|2022-03-07 01:19:20|13533.82|13413.82|13533.47|13413.47|13533.82|13413.82|13533.33|13413.33|8
1646615970000|2022-03-07 01:19:30|13533.51|13413.51|13533.83|13413.83|13533.97|13413.97|13533.51|13413.51|9
1646615980000|2022-03-07 01:19:40|13534.06|13414.06|13537|13417|13537|13417|13534.06|13414.06|9
1646615990000|2022-03-07 01:19:50|13538.45|13418.45|13539.01|13419.01|13539.19|13419.19|13538.45|13418.45|8
1646616000000|2022-03-07 01:20:00|13538.92|13418.92|13538.82|13418.82|13539.45|13419.45|13538.82|13418.82|9
1646616010000|2022-03-07 01:20:10|13538.72|13418.72|13535.49|13415.49|13538.72|13418.72|13535.49|13415.49|10
1646616020000|2022-03-07 01:20:20|13535.34|13415.34|13533.63|13413.63|13535.34|13415.34|13533.63|13413.63|10
1646616030000|2022-03-07 01:20:30|13533.56|13413.56|13533.72|13413.72|13533.72|13413.72|13533.22|13413.22|8
1646616040000|2022-03-07 01:20:40|13534.77|13414.77|13536.31|13416.31|13536.31|13416.31|13534.68|13414.68|10
1646616050000|2022-03-07 01:20:50|13536.22|13416.22|13538.07|13418.07|13538.07|13418.07|13536.22|13416.22|10
1646616060000|2022-03-07 01:21:00|13539.36|13419.36|13540.02|13420.02|13540.08|13420.08|13539.36|13419.36|8
1646616070000|2022-03-07 01:21:10|13539.95|13419.95|13539.31|13419.31|13539.95|13419.95|13539.31|13419.31|6
1646616080000|2022-03-07 01:21:20|13539.35|13419.35|13539.16|13419.16|13539.64|13419.64|13539.02|13419.02|9
1646616090000|2022-03-07 01:21:30|13539.2|13419.2|13538.84|13418.84|13539.64|13419.64|13538.59|13418.59|10
1646616100000|2022-03-07 01:21:40|13539.1|13419.1|13539.33|13419.33|13539.5|13419.5|13539.1|13419.1|10
1646616110000|2022-03-07 01:21:50|13539.59|13419.59|13540.97|13420.97|13540.97|13420.97|13539.59|13419.59|10
1646616120000|2022-03-07 01:22:00|13541.11|13421.11|13542.75|13422.75|13542.75|13422.75|13541.11|13421.11|10
1646616130000|2022-03-07 01:22:10|13542.63|13422.63|13543.3|13423.3|13543.3|13423.3|13542.63|13422.63|10
1646616140000|2022-03-07 01:22:20|13543.25|13423.25|13543.35|13423.35|13543.46|13423.46|13543.14|13423.14|8
1646616150000|2022-03-07 01:22:30|13543.53|13423.53|13543.91|13423.91|13543.99|13423.99|13543.27|13423.27|8
1646616160000|2022-03-07 01:22:40|13544|13424|13544.53|13424.53|13544.81|13424.81|13543.91|13423.91|10
1646616170000|2022-03-07 01:22:50|13544.64|13424.64|13543.31|13423.31|13544.64|13424.64|13543.28|13423.28|10
1646616180000|2022-03-07 01:23:00|13543.4|13423.4|13543.3|13423.3|13543.7|13423.7|13542.94|13422.94|10
1646616190000|2022-03-07 01:23:10|13543.38|13423.38|13543.07|13423.07|13543.39|13423.39|13543.07|13423.07|9
1646616200000|2022-03-07 01:23:20|13543.06|13423.06|13544.89|13424.89|13544.89|13424.89|13543.06|13423.06|10
1646616210000|2022-03-07 01:23:30|13544.98|13424.98|13546.96|13426.96|13546.96|13426.96|13544.98|13424.98|10
1646616220000|2022-03-07 01:23:40|13546.74|13426.74|13546.48|13426.48|13546.92|13426.92|13546.26|13426.26|9
1646616230000|2022-03-07 01:23:50|13546.38|13426.38|13548.01|13428.01|13548.07|13428.07|13546.38|13426.38|10
1646616240000|2022-03-07 01:24:00|13547.93|13427.93|13548.86|13428.86|13548.86|13428.86|13547.93|13427.93|9
1646616250000|2022-03-07 01:24:10|13549.03|13429.03|13548.39|13428.39|13549.03|13429.03|13548.39|13428.39|10
1646616260000|2022-03-07 01:24:20|13548.41|13428.41|13549.07|13429.07|13549.07|13429.07|13547.65|13427.65|9
1646616270000|2022-03-07 01:24:30|13549.17|13429.17|13549.71|13429.71|13549.73|13429.73|13549.17|13429.17|9
1646616280000|2022-03-07 01:24:40|13549.74|13429.74|13548.79|13428.79|13550.31|13430.31|13548.79|13428.79|8
1646616290000|2022-03-07 01:24:50|13548.71|13428.71|13549.12|13429.12|13549.18|13429.18|13548.71|13428.71|10
1646616300000|2022-03-07 01:25:00|13549.19|13429.19|13548|13428|13549.19|13429.19|13548|13428|10
1646616310000|2022-03-07 01:25:10|13547.68|13427.68|13548.21|13428.21|13548.21|13428.21|13547.29|13427.29|9
1646616320000|2022-03-07 01:25:20|13548.54|13428.54|13549.57|13429.57|13550.13|13430.13|13548.54|13428.54|10
1646616330000|2022-03-07 01:25:30|13549.43|13429.43|13549.2|13429.2|13549.5|13429.5|13548.53|13428.53|10
1646616340000|2022-03-07 01:25:40|13549.4|13429.4|13551.89|13431.89|13552.2|13432.2|13549.4|13429.4|10
1646616350000|2022-03-07 01:25:50|13551.9|13431.9|13552.66|13432.66|13552.66|13432.66|13551.6|13431.6|9
1646616360000|2022-03-07 01:26:00|13553.62|13433.62|13554.44|13434.44|13554.47|13434.47|13553.62|13433.62|9
1646616370000|2022-03-07 01:26:10|13554.36|13434.36|13554.71|13434.71|13554.87|13434.87|13554.36|13434.36|10
1646616380000|2022-03-07 01:26:20|13554.81|13434.81|13553.54|13433.54|13554.81|13434.81|13553.52|13433.52|10
1646616390000|2022-03-07 01:26:30|13553.6|13433.6|13554.11|13434.11|13554.14|13434.14|13553.6|13433.6|9
1646616400000|2022-03-07 01:26:40|13554.25|13434.25|13551.71|13431.71|13554.33|13434.33|13551.71|13431.71|10
1646616410000|2022-03-07 01:26:50|13551.78|13431.78|13548.95|13428.95|13551.78|13431.78|13548.95|13428.95|10
1646616420000|2022-03-07 01:27:00|13549.02|13429.02|13548.21|13428.21|13549.02|13429.02|13547.95|13427.95|10
1646616430000|2022-03-07 01:27:10|13548.03|13428.03|13548.23|13428.23|13548.44|13428.44|13547.86|13427.86|10
1646616440000|2022-03-07 01:27:20|13548.28|13428.28|13548.59|13428.59|13548.61|13428.61|13547.28|13427.28|9
1646616450000|2022-03-07 01:27:30|13548.3|13428.3|13548.15|13428.15|13548.39|13428.39|13547.79|13427.79|9
1646616460000|2022-03-07 01:27:40|13547.89|13427.89|13548.15|13428.15|13548.47|13428.47|13547.89|13427.89|10
1646616470000|2022-03-07 01:27:50|13548.13|13428.13|13548.19|13428.19|13548.24|13428.24|13547.81|13427.81|9
1646616480000|2022-03-07 01:28:00|13548.14|13428.14|13546.72|13426.72|13548.14|13428.14|13546.69|13426.69|9
1646616490000|2022-03-07 01:28:10|13547.4|13427.4|13546.18|13426.18|13547.74|13427.74|13546.05|13426.05|10
1646616500000|2022-03-07 01:28:20|13546.14|13426.14|13549.92|13429.92|13549.92|13429.92|13546.14|13426.14|10
1646616510000|2022-03-07 01:28:30|13549.88|13429.88|13550.81|13430.81|13550.81|13430.81|13549.88|13429.88|10
1646616520000|2022-03-07 01:28:40|13551.38|13431.38|13552.51|13432.51|13552.51|13432.51|13551.36|13431.36|10
1646616530000|2022-03-07 01:28:50|13551.35|13431.35|13551.5|13431.5|13551.5|13431.5|13550.99|13430.99|9
1646616540000|2022-03-07 01:29:00|13551.47|13431.47|13552.34|13432.34|13552.49|13432.49|13551.32|13431.32|9
1646616550000|2022-03-07 01:29:10|13552.13|13432.13|13551.43|13431.43|13552.13|13432.13|13551.43|13431.43|8
1646616560000|2022-03-07 01:29:20|13551.45|13431.45|13551.21|13431.21|13551.45|13431.45|13551.2|13431.2|6
1646616570000|2022-03-07 01:29:30|13550.96|13430.96|13551.3|13431.3|13551.37|13431.37|13550.96|13430.96|10
1646616580000|2022-03-07 01:29:40|13551.35|13431.35|13551.14|13431.14|13551.43|13431.43|13551.14|13431.14|10
1646616590000|2022-03-07 01:29:50|13550.51|13430.51|13550.96|13430.96|13550.98|13430.98|13550.5|13430.5|8
1646616600000|2022-03-07 01:30:00|13551.16|13431.16|13552.15|13432.15|13552.22|13432.22|13551.07|13431.07|8
1646616610000|2022-03-07 01:30:10|13552.28|13432.28|13552.86|13432.86|13553.21|13433.21|13552.28|13432.28|10
1646616620000|2022-03-07 01:30:20|13552.82|13432.82|13550.44|13430.44|13552.82|13432.82|13550.44|13430.44|10
1646616630000|2022-03-07 01:30:30|13550.53|13430.53|13551.65|13431.65|13551.65|13431.65|13550.53|13430.53|8
1646616640000|2022-03-07 01:30:40|13551.99|13431.99|13550.14|13430.14|13551.99|13431.99|13550.14|13430.14|7
1646616650000|2022-03-07 01:30:50|13550.07|13430.07|13549.23|13429.23|13550.07|13430.07|13549.23|13429.23|9
1646616660000|2022-03-07 01:31:00|13548.9|13428.9|13546.89|13426.89|13548.9|13428.9|13546.89|13426.89|9
1646616670000|2022-03-07 01:31:10|13546.8|13426.8|13545.23|13425.23|13546.89|13426.89|13545.17|13425.17|10
1646616680000|2022-03-07 01:31:20|13544.76|13424.76|13540.22|13420.22|13545.13|13425.13|13540.22|13420.22|9
1646616690000|2022-03-07 01:31:30|13539.46|13419.46|13535.79|13415.79|13539.46|13419.46|13535.43|13415.43|10
1646616700000|2022-03-07 01:31:40|13534.64|13414.64|13535.31|13415.31|13535.77|13415.77|13534.53|13414.53|10
1646616710000|2022-03-07 01:31:50|13535.29|13415.29|13533.63|13413.63|13535.37|13415.37|13533.63|13413.63|10
1646616720000|2022-03-07 01:32:00|13533.61|13413.61|13533.71|13413.71|13533.97|13413.97|13532.57|13412.57|9
1646616730000|2022-03-07 01:32:10|13533.84|13413.84|13535.6|13415.6|13535.6|13415.6|13533.84|13413.84|9
1646616740000|2022-03-07 01:32:20|13536.21|13416.21|13540.67|13420.67|13540.67|13420.67|13536.21|13416.21|10
1646616750000|2022-03-07 01:32:30|13540.94|13420.94|13543.3|13423.3|13543.3|13423.3|13540.94|13420.94|10
1646616760000|2022-03-07 01:32:40|13542.49|13422.49|13552.69|13432.69|13552.69|13432.69|13542.49|13422.49|10
1646616770000|2022-03-07 01:32:50|13554.79|13434.79|13564.4|13444.4|13564.4|13444.4|13554.79|13434.79|10
1646616780000|2022-03-07 01:33:00|13564.48|13444.48|13566.14|13446.14|13566.48|13446.48|13564.48|13444.48|10
1646616790000|2022-03-07 01:33:10|13566.32|13446.32|13569.47|13449.47|13569.47|13449.47|13566.32|13446.32|9
1646616800000|2022-03-07 01:33:20|13569.46|13449.46|13570.87|13450.87|13570.87|13450.87|13569.45|13449.45|10
1646616810000|2022-03-07 01:33:30|13573.29|13453.29|13576.86|13456.86|13576.86|13456.86|13573.29|13453.29|10
1646616820000|2022-03-07 01:33:40|13576.39|13456.39|13577.26|13457.26|13577.26|13457.26|13576.24|13456.24|10
1646616830000|2022-03-07 01:33:50|13576.89|13456.89|13577.93|13457.93|13577.93|13457.93|13576.2|13456.2|10
1646616840000|2022-03-07 01:34:00|13577.94|13457.94|13576.67|13456.67|13578.24|13458.24|13576.67|13456.67|9
1646616850000|2022-03-07 01:34:10|13577.95|13457.95|13574.53|13454.53|13577.95|13457.95|13574.53|13454.53|10
1646616860000|2022-03-07 01:34:20|13574.18|13454.18|13577.92|13457.92|13577.95|13457.95|13574.13|13454.13|10
1646616870000|2022-03-07 01:34:30|13577.51|13457.51|13577.63|13457.63|13577.9|13457.9|13577.18|13457.18|9
1646616880000|2022-03-07 01:34:40|13577.6|13457.6|13579.06|13459.06|13579.06|13459.06|13577.6|13457.6|9
1646616890000|2022-03-07 01:34:50|13580.02|13460.02|13580.76|13460.76|13581.05|13461.05|13580.02|13460.02|10
1646616900000|2022-03-07 01:35:00|13581.08|13461.08|13579.76|13459.76|13581.1|13461.1|13579.76|13459.76|10
1646616910000|2022-03-07 01:35:10|13579.52|13459.52|13577.35|13457.35|13579.52|13459.52|13577.35|13457.35|10
1646616920000|2022-03-07 01:35:20|13577.34|13457.34|13577.32|13457.32|13577.46|13457.46|13576.54|13456.54|8
1646616930000|2022-03-07 01:35:30|13577.14|13457.14|13577.7|13457.7|13577.7|13457.7|13577.03|13457.03|9
1646616940000|2022-03-07 01:35:40|13577.32|13457.32|13575.99|13455.99|13577.37|13457.37|13575.99|13455.99|9
1646616950000|2022-03-07 01:35:50|13575.52|13455.52|13574.19|13454.19|13575.52|13455.52|13574.18|13454.18|9
1646616960000|2022-03-07 01:36:00|13573.91|13453.91|13573.23|13453.23|13574.09|13454.09|13573.23|13453.23|10
1646616970000|2022-03-07 01:36:10|13572.68|13452.68|13569.92|13449.92|13572.68|13452.68|13569.92|13449.92|10
1646616980000|2022-03-07 01:36:20|13569.8|13449.8|13569.86|13449.86|13569.89|13449.89|13568.69|13448.69|10
1646616990000|2022-03-07 01:36:30|13569.85|13449.85|13572.39|13452.39|13572.62|13452.62|13569.85|13449.85|10
1646617000000|2022-03-07 01:36:40|13572.4|13452.4|13573.8|13453.8|13573.84|13453.84|13572.4|13452.4|9
1646617010000|2022-03-07 01:36:50|13573.83|13453.83|13571.99|13451.99|13573.83|13453.83|13571.99|13451.99|9
1646617020000|2022-03-07 01:37:00|13571.65|13451.65|13570.39|13450.39|13571.65|13451.65|13569.99|13449.99|10
1646617030000|2022-03-07 01:37:10|13569.43|13449.43|13570.22|13450.22|13570.26|13450.26|13569.42|13449.42|10
1646617040000|2022-03-07 01:37:20|13568.97|13448.97|13568.44|13448.44|13568.97|13448.97|13568.27|13448.27|9
1646617050000|2022-03-07 01:37:30|13569.77|13449.77|13573.57|13453.57|13573.57|13453.57|13569.77|13449.77|10
1646617060000|2022-03-07 01:37:40|13573.95|13453.95|13575.69|13455.69|13576.08|13456.08|13573.95|13453.95|10
1646617070000|2022-03-07 01:37:50|13576.31|13456.31|13576.21|13456.21|13576.8|13456.8|13576.21|13456.21|10
1646617080000|2022-03-07 01:38:00|13576.22|13456.22|13576.02|13456.02|13576.33|13456.33|13576.01|13456.01|10
1646617090000|2022-03-07 01:38:10|13576.27|13456.27|13576.12|13456.12|13576.79|13456.79|13576.08|13456.08|10
1646617100000|2022-03-07 01:38:20|13576.08|13456.08|13575.33|13455.33|13576.16|13456.16|13575.29|13455.29|10
1646617110000|2022-03-07 01:38:30|13575.14|13455.14|13579.23|13459.23|13579.23|13459.23|13575.11|13455.11|10
1646617120000|2022-03-07 01:38:40|13579.32|13459.32|13581.23|13461.23|13581.23|13461.23|13579.32|13459.32|10
1646617130000|2022-03-07 01:38:50|13581.08|13461.08|13578.46|13458.46|13581.08|13461.08|13578.46|13458.46|10
1646617140000|2022-03-07 01:39:00|13578.1|13458.1|13578.59|13458.59|13578.59|13458.59|13577.76|13457.76|10
1646617150000|2022-03-07 01:39:10|13578.38|13458.38|13578.21|13458.21|13578.38|13458.38|13577.66|13457.66|7
1646617160000|2022-03-07 01:39:20|13578.29|13458.29|13580.5|13460.5|13580.5|13460.5|13578.29|13458.29|10
1646617170000|2022-03-07 01:39:30|13580.49|13460.49|13580.38|13460.38|13580.9|13460.9|13580.33|13460.33|10
1646617180000|2022-03-07 01:39:40|13580.73|13460.73|13581.11|13461.11|13581.17|13461.17|13580.73|13460.73|9
1646617190000|2022-03-07 01:39:50|13580.97|13460.97|13582.26|13462.26|13582.26|13462.26|13580.88|13460.88|10
1646617200000|2022-03-07 01:40:00|13582.39|13462.39|13582.17|13462.17|13582.47|13462.47|13582.17|13462.17|9
1646617210000|2022-03-07 01:40:10|13582.12|13462.12|13582.83|13462.83|13582.83|13462.83|13582.07|13462.07|8
1646617220000|2022-03-07 01:40:20|13582.86|13462.86|13582.56|13462.56|13582.86|13462.86|13582.35|13462.35|10
1646617230000|2022-03-07 01:40:30|13582.55|13462.55|13582.72|13462.72|13583.2|13463.2|13582.53|13462.53|9
1646617240000|2022-03-07 01:40:40|13582.23|13462.23|13579.68|13459.68|13582.23|13462.23|13579.53|13459.53|10
1646617250000|2022-03-07 01:40:50|13579.84|13459.84|13575.2|13455.2|13579.84|13459.84|13575.2|13455.2|9
1646617260000|2022-03-07 01:41:00|13575.05|13455.05|13571.02|13451.02|13575.05|13455.05|13571.02|13451.02|10
1646617270000|2022-03-07 01:41:10|13571.19|13451.19|13573.11|13453.11|13573.33|13453.33|13571.19|13451.19|10
1646617280000|2022-03-07 01:41:20|13573.44|13453.44|13572.94|13452.94|13573.56|13453.56|13572.63|13452.63|10
1646617290000|2022-03-07 01:41:30|13572.86|13452.86|13576.59|13456.59|13576.61|13456.61|13572.86|13452.86|10
1646617300000|2022-03-07 01:41:40|13576.34|13456.34|13575.43|13455.43|13576.34|13456.34|13575.32|13455.32|9
1646617310000|2022-03-07 01:41:50|13575.28|13455.28|13574.09|13454.09|13575.64|13455.64|13574.09|13454.09|10
1646617320000|2022-03-07 01:42:00|13574.04|13454.04|13575.12|13455.12|13575.12|13455.12|13573.9|13453.9|10
1646617330000|2022-03-07 01:42:10|13575.24|13455.24|13576.34|13456.34|13576.34|13456.34|13575.24|13455.24|10
1646617340000|2022-03-07 01:42:20|13576.38|13456.38|13578.3|13458.3|13578.3|13458.3|13576.31|13456.31|10
1646617350000|2022-03-07 01:42:30|13578.13|13458.13|13578.37|13458.37|13578.67|13458.67|13577.91|13457.91|10
1646617360000|2022-03-07 01:42:40|13578.36|13458.36|13580.05|13460.05|13580.05|13460.05|13578.36|13458.36|10
1646617370000|2022-03-07 01:42:50|13579.93|13459.93|13580.43|13460.43|13580.43|13460.43|13579.79|13459.79|9
1646617380000|2022-03-07 01:43:00|13580.56|13460.56|13580.73|13460.73|13582.15|13462.15|13580.56|13460.56|10
1646617390000|2022-03-07 01:43:10|13580.56|13460.56|13574.22|13454.22|13580.56|13460.56|13574.22|13454.22|9
1646617400000|2022-03-07 01:43:20|13574.17|13454.17|13574.48|13454.48|13575.18|13455.18|13573.81|13453.81|9
1646617410000|2022-03-07 01:43:30|13574.58|13454.58|13575.39|13455.39|13575.39|13455.39|13574.58|13454.58|7
1646617420000|2022-03-07 01:43:40|13576.12|13456.12|13577.95|13457.95|13577.96|13457.96|13575.88|13455.88|9
1646617430000|2022-03-07 01:43:50|13577.96|13457.96|13575.34|13455.34|13577.96|13457.96|13575.34|13455.34|10
1646617440000|2022-03-07 01:44:00|13575.17|13455.17|13574.62|13454.62|13575.17|13455.17|13574.13|13454.13|9
1646617450000|2022-03-07 01:44:10|13574.63|13454.63|13574.37|13454.37|13575.11|13455.11|13574.37|13454.37|8
1646617460000|2022-03-07 01:44:20|13573.9|13453.9|13569.21|13449.21|13573.9|13453.9|13568.86|13448.86|10
1646617470000|2022-03-07 01:44:30|13568.97|13448.97|13568.29|13448.29|13568.97|13448.97|13568.14|13448.14|10
1646617480000|2022-03-07 01:44:40|13568.48|13448.48|13568.29|13448.29|13568.65|13448.65|13568.29|13448.29|10
1646617490000|2022-03-07 01:44:50|13567.74|13447.74|13567.46|13447.46|13567.74|13447.74|13567.21|13447.21|9
1646617500000|2022-03-07 01:45:00|13567.48|13447.48|13568.51|13448.51|13568.51|13448.51|13567.34|13447.34|10
1646617510000|2022-03-07 01:45:10|13568.8|13448.8|13567.71|13447.71|13568.86|13448.86|13567.71|13447.71|10
1646617520000|2022-03-07 01:45:20|13567.22|13447.22|13567.74|13447.74|13567.74|13447.74|13567.08|13447.08|9
1646617530000|2022-03-07 01:45:30|13567.78|13447.78|13568.28|13448.28|13568.28|13448.28|13567.68|13447.68|6
1646617540000|2022-03-07 01:45:40|13568.38|13448.38|13567.98|13447.98|13568.61|13448.61|13567.98|13447.98|10
1646617550000|2022-03-07 01:45:50|13568.29|13448.29|13567.49|13447.49|13568.34|13448.34|13567.49|13447.49|10
1646617560000|2022-03-07 01:46:00|13567.45|13447.45|13567.26|13447.26|13567.54|13447.54|13567.12|13447.12|10
1646617570000|2022-03-07 01:46:10|13567.27|13447.27|13567|13447|13567.27|13447.27|13566.49|13446.49|5
1646617580000|2022-03-07 01:46:20|13567.09|13447.09|13567.25|13447.25|13567.57|13447.57|13567.09|13447.09|10
1646617590000|2022-03-07 01:46:30|13567.02|13447.02|13567.66|13447.66|13567.66|13447.66|13567.02|13447.02|10
1646617600000|2022-03-07 01:46:40|13567.74|13447.74|13568.97|13448.97|13569.21|13449.21|13567.74|13447.74|10
1646617610000|2022-03-07 01:46:50|13568.44|13448.44|13565.7|13445.7|13568.44|13448.44|13565.7|13445.7|9
1646617620000|2022-03-07 01:47:00|13565.41|13445.41|13563.58|13443.58|13565.41|13445.41|13563.58|13443.58|10
1646617630000|2022-03-07 01:47:10|13563|13443|13561.49|13441.49|13563|13443|13561.49|13441.49|10
1646617640000|2022-03-07 01:47:20|13561.67|13441.67|13560.89|13440.89|13561.82|13441.82|13560.32|13440.32|10
1646617650000|2022-03-07 01:47:30|13560.75|13440.75|13562.03|13442.03|13562.03|13442.03|13560.75|13440.75|8
1646617660000|2022-03-07 01:47:40|13561.96|13441.96|13562.35|13442.35|13562.51|13442.51|13561.96|13441.96|9
1646617670000|2022-03-07 01:47:50|13562.38|13442.38|13560.84|13440.84|13562.38|13442.38|13560.84|13440.84|9
1646617680000|2022-03-07 01:48:00|13560.85|13440.85|13557.17|13437.17|13561.03|13441.03|13557.17|13437.17|10
1646617690000|2022-03-07 01:48:10|13557.14|13437.14|13554.51|13434.51|13557.14|13437.14|13554.51|13434.51|10
1646617700000|2022-03-07 01:48:20|13554.43|13434.43|13552.61|13432.61|13554.43|13434.43|13552.47|13432.47|9
1646617710000|2022-03-07 01:48:30|13552.42|13432.42|13551|13431|13552.9|13432.9|13551|13431|10
1646617720000|2022-03-07 01:48:40|13551.02|13431.02|13550.54|13430.54|13552.19|13432.19|13550.54|13430.54|10
1646617730000|2022-03-07 01:48:50|13550.47|13430.47|13550.65|13430.65|13550.86|13430.86|13550.47|13430.47|10
1646617740000|2022-03-07 01:49:00|13550.7|13430.7|13549.92|13429.92|13550.96|13430.96|13549.92|13429.92|10
1646617750000|2022-03-07 01:49:10|13550.09|13430.09|13550.38|13430.38|13550.91|13430.91|13549.28|13429.28|10
1646617760000|2022-03-07 01:49:20|13549.96|13429.96|13549.61|13429.61|13549.96|13429.96|13549.41|13429.41|10
1646617770000|2022-03-07 01:49:30|13549.53|13429.53|13549.53|13429.53|13549.61|13429.61|13549.25|13429.25|9
1646617780000|2022-03-07 01:49:40|13548.76|13428.76|13547.95|13427.95|13548.76|13428.76|13547.95|13427.95|8
1646617790000|2022-03-07 01:49:50|13547.94|13427.94|13547.42|13427.42|13548|13428|13547.42|13427.42|8
1646617800000|2022-03-07 01:50:00|13547.54|13427.54|13545.97|13425.97|13547.54|13427.54|13545.63|13425.63|10
1646617810000|2022-03-07 01:50:10|13546.01|13426.01|13546.16|13426.16|13546.36|13426.36|13546.01|13426.01|10
1646617820000|2022-03-07 01:50:20|13546.33|13426.33|13547.23|13427.23|13547.23|13427.23|13546.33|13426.33|10
1646617830000|2022-03-07 01:50:30|13547.18|13427.18|13547.38|13427.38|13547.46|13427.46|13547.12|13427.12|9
1646617840000|2022-03-07 01:50:40|13547.28|13427.28|13545.81|13425.81|13547.28|13427.28|13545.51|13425.51|10
1646617850000|2022-03-07 01:50:50|13545.6|13425.6|13541.91|13421.91|13545.6|13425.6|13541.76|13421.76|10
1646617860000|2022-03-07 01:51:00|13541.75|13421.75|13540.1|13420.1|13541.78|13421.78|13540.06|13420.06|9
1646617870000|2022-03-07 01:51:10|13540.09|13420.09|13540.25|13420.25|13540.41|13420.41|13539.85|13419.85|10
1646617880000|2022-03-07 01:51:20|13539.72|13419.72|13540.38|13420.38|13540.66|13420.66|13539.72|13419.72|10
1646617890000|2022-03-07 01:51:30|13540.49|13420.49|13540.16|13420.16|13540.49|13420.49|13540.06|13420.06|9
1646617900000|2022-03-07 01:51:40|13540.15|13420.15|13531.69|13411.69|13540.15|13420.15|13531.69|13411.69|8
1646617910000|2022-03-07 01:51:50|13530.18|13410.18|13519.83|13399.83|13530.18|13410.18|13519.83|13399.83|10
1646617920000|2022-03-07 01:52:00|13518.32|13398.32|13518.17|13398.17|13518.32|13398.32|13516.87|13396.87|10
1646617930000|2022-03-07 01:52:10|13518.04|13398.04|13517.99|13397.99|13518.69|13398.69|13517.3|13397.3|10
1646617940000|2022-03-07 01:52:20|13518.24|13398.24|13517.14|13397.14|13518.3|13398.3|13517.14|13397.14|10
1646617950000|2022-03-07 01:52:30|13516.92|13396.92|13515.82|13395.82|13516.92|13396.92|13515.59|13395.59|10
1646617960000|2022-03-07 01:52:40|13515.99|13395.99|13516.34|13396.34|13516.74|13396.74|13515.99|13395.99|10
1646617970000|2022-03-07 01:52:50|13516.41|13396.41|13517.39|13397.39|13517.39|13397.39|13516.24|13396.24|10
1646617980000|2022-03-07 01:53:00|13517.37|13397.37|13516.41|13396.41|13517.37|13397.37|13516.41|13396.41|9
1646617990000|2022-03-07 01:53:10|13515.86|13395.86|13514.15|13394.15|13516.06|13396.06|13513.97|13393.97|10
1646618000000|2022-03-07 01:53:20|13514.24|13394.24|13514.47|13394.47|13514.47|13394.47|13514.08|13394.08|8
1646618010000|2022-03-07 01:53:30|13514.66|13394.66|13514.1|13394.1|13515.15|13395.15|13514.1|13394.1|10
1646618020000|2022-03-07 01:53:40|13514.07|13394.07|13512.43|13392.43|13514.21|13394.21|13512.43|13392.43|10
1646618030000|2022-03-07 01:53:50|13511.07|13391.07|13511.79|13391.79|13511.79|13391.79|13510.73|13390.73|9
1646618040000|2022-03-07 01:54:00|13511.78|13391.78|13511.87|13391.87|13511.94|13391.94|13511.32|13391.32|9
1646618050000|2022-03-07 01:54:10|13512.44|13392.44|13513.12|13393.12|13513.14|13393.14|13512.3|13392.3|8
1646618060000|2022-03-07 01:54:20|13513.08|13393.08|13512.03|13392.03|13513.08|13393.08|13512.03|13392.03|10
1646618070000|2022-03-07 01:54:30|13511.77|13391.77|13510.29|13390.29|13512.05|13392.05|13510.29|13390.29|10
1646618080000|2022-03-07 01:54:40|13509.94|13389.94|13508.3|13388.3|13509.94|13389.94|13508.1|13388.1|10
1646618090000|2022-03-07 01:54:50|13507.99|13387.99|13506.99|13386.99|13508.12|13388.12|13506.48|13386.48|10
1646618100000|2022-03-07 01:55:00|13507|13387|13505.26|13385.26|13507|13387|13505.26|13385.26|10
1646618110000|2022-03-07 01:55:10|13505.64|13385.64|13506.45|13386.45|13506.45|13386.45|13505.64|13385.64|10
1646618120000|2022-03-07 01:55:20|13507.2|13387.2|13506.74|13386.74|13507.2|13387.2|13506.67|13386.67|8
1646618130000|2022-03-07 01:55:30|13506.86|13386.86|13505.23|13385.23|13506.86|13386.86|13505.17|13385.17|7
1646618140000|2022-03-07 01:55:40|13505.37|13385.37|13505.15|13385.15|13505.52|13385.52|13505.08|13385.08|9
1646618150000|2022-03-07 01:55:50|13505.24|13385.24|13504.56|13384.56|13505.3|13385.3|13503.85|13383.85|9
1646618160000|2022-03-07 01:56:00|13504.57|13384.57|13504.27|13384.27|13504.57|13384.57|13503.98|13383.98|9
1646618170000|2022-03-07 01:56:10|13504.21|13384.21|13503.41|13383.41|13504.21|13384.21|13503.41|13383.41|9
1646618180000|2022-03-07 01:56:20|13503.27|13383.27|13502.89|13382.89|13503.27|13383.27|13502.85|13382.85|7
1646618190000|2022-03-07 01:56:30|13502.57|13382.57|13502.74|13382.74|13502.75|13382.75|13502.18|13382.18|10
1646618200000|2022-03-07 01:56:40|13502.63|13382.63|13503.21|13383.21|13503.21|13383.21|13502.54|13382.54|10
1646618210000|2022-03-07 01:56:50|13503.2|13383.2|13503.03|13383.03|13503.21|13383.21|13502.96|13382.96|9
1646618220000|2022-03-07 01:57:00|13503.1|13383.1|13503.34|13383.34|13503.34|13383.34|13503.06|13383.06|9
1646618230000|2022-03-07 01:57:10|13503.24|13383.24|13501.36|13381.36|13503.24|13383.24|13501.23|13381.23|10
1646618240000|2022-03-07 01:57:20|13501.26|13381.26|13502.26|13382.26|13502.26|13382.26|13501.16|13381.16|9
1646618250000|2022-03-07 01:57:30|13502.47|13382.47|13503.45|13383.45|13503.86|13383.86|13502.47|13382.47|9
1646618260000|2022-03-07 01:57:40|13503.36|13383.36|13502.54|13382.54|13503.42|13383.42|13502.54|13382.54|7
1646618270000|2022-03-07 01:57:50|13502.58|13382.58|13501.54|13381.54|13502.94|13382.94|13501.54|13381.54|9
1646618280000|2022-03-07 01:58:00|13501.02|13381.02|13501.47|13381.47|13501.94|13381.94|13500.99|13380.99|10
1646618290000|2022-03-07 01:58:10|13501.1|13381.1|13498.25|13378.25|13501.1|13381.1|13498.25|13378.25|10
1646618300000|2022-03-07 01:58:20|13497.45|13377.45|13494.79|13374.79|13497.45|13377.45|13494.76|13374.76|9
1646618310000|2022-03-07 01:58:30|13494.73|13374.73|13494.51|13374.51|13495.29|13375.29|13494.2|13374.2|10
1646618320000|2022-03-07 01:58:40|13494.67|13374.67|13493.98|13373.98|13494.72|13374.72|13493.45|13373.45|10
1646618330000|2022-03-07 01:58:50|13493.95|13373.95|13494.68|13374.68|13494.81|13374.81|13493.95|13373.95|10
1646618340000|2022-03-07 01:59:00|13494.77|13374.77|13497.47|13377.47|13497.47|13377.47|13494.77|13374.77|10
1646618350000|2022-03-07 01:59:10|13497.51|13377.51|13497.91|13377.91|13497.97|13377.97|13497.51|13377.51|6
1646618360000|2022-03-07 01:59:20|13497.87|13377.87|13499.8|13379.8|13499.8|13379.8|13497.87|13377.87|10
1646618370000|2022-03-07 01:59:30|13500.1|13380.1|13503.42|13383.42|13503.42|13383.42|13500.1|13380.1|9
1646618380000|2022-03-07 01:59:40|13503.13|13383.13|13501.83|13381.83|13503.21|13383.21|13501.83|13381.83|8
1646618390000|2022-03-07 01:59:50|13501.38|13381.38|13497.94|13377.94|13501.38|13381.38|13497.94|13377.94|10
1646618400000|2022-03-07 02:00:00|13497.48|13377.48|13496.52|13376.52|13497.48|13377.48|13496.52|13376.52|10
1646618410000|2022-03-07 02:00:10|13496.75|13376.75|13496.75|13376.75|13497.43|13377.43|13496.73|13376.73|10
1646618420000|2022-03-07 02:00:20|13496.83|13376.83|13496.28|13376.28|13496.94|13376.94|13495.54|13375.54|9
1646618430000|2022-03-07 02:00:30|13496.48|13376.48|13498.56|13378.56|13498.56|13378.56|13496.29|13376.29|10
1646618440000|2022-03-07 02:00:40|13498.67|13378.67|13501.05|13381.05|13501.05|13381.05|13498.67|13378.67|8
1646618450000|2022-03-07 02:00:50|13501.26|13381.26|13500.53|13380.53|13501.26|13381.26|13500.17|13380.17|9
1646618460000|2022-03-07 02:01:00|13500.67|13380.67|13500.15|13380.15|13500.67|13380.67|13500.15|13380.15|8
1646618470000|2022-03-07 02:01:10|13500.11|13380.11|13501.44|13381.44|13501.44|13381.44|13499.86|13379.86|9
1646618480000|2022-03-07 02:01:20|13501.43|13381.43|13502.14|13382.14|13502.23|13382.23|13501.3|13381.3|8
1646618490000|2022-03-07 02:01:30|13502.1|13382.1|13503.86|13383.86|13503.86|13383.86|13502.08|13382.08|10
1646618500000|2022-03-07 02:01:40|13504.16|13384.16|13505.06|13385.06|13505.06|13385.06|13503.43|13383.43|8
1646618510000|2022-03-07 02:01:50|13505.65|13385.65|13506.02|13386.02|13506.14|13386.14|13505.65|13385.65|9
1646618520000|2022-03-07 02:02:00|13506.65|13386.65|13509.13|13389.13|13509.13|13389.13|13506.61|13386.61|10
1646618530000|2022-03-07 02:02:10|13509.15|13389.15|13510.07|13390.07|13510.07|13390.07|13509.15|13389.15|9
1646618540000|2022-03-07 02:02:20|13510.25|13390.25|13510.93|13390.93|13510.93|13390.93|13510.25|13390.25|8
1646618550000|2022-03-07 02:02:30|13510.65|13390.65|13510.15|13390.15|13510.95|13390.95|13510.15|13390.15|10
1646618560000|2022-03-07 02:02:40|13510.11|13390.11|13510.11|13390.11|13510.31|13390.31|13509.94|13389.94|9
1646618570000|2022-03-07 02:02:50|13509.98|13389.98|13508.52|13388.52|13509.98|13389.98|13508.52|13388.52|7
1646618580000|2022-03-07 02:03:00|13508.43|13388.43|13507.51|13387.51|13508.55|13388.55|13507.35|13387.35|8
1646618590000|2022-03-07 02:03:10|13507.64|13387.64|13506.92|13386.92|13507.64|13387.64|13506.88|13386.88|10
1646618600000|2022-03-07 02:03:20|13506.91|13386.91|13507.13|13387.13|13507.23|13387.23|13506.83|13386.83|10
1646618610000|2022-03-07 02:03:30|13507.18|13387.18|13508.17|13388.17|13508.17|13388.17|13506.83|13386.83|10
1646618620000|2022-03-07 02:03:40|13508.55|13388.55|13506.68|13386.68|13508.56|13388.56|13506.64|13386.64|10
1646618630000|2022-03-07 02:03:50|13506.8|13386.8|13505.68|13385.68|13506.8|13386.8|13505.68|13385.68|9
1646618640000|2022-03-07 02:04:00|13505.91|13385.91|13505.64|13385.64|13506.1|13386.1|13505.64|13385.64|10
1646618650000|2022-03-07 02:04:10|13505.41|13385.41|13504.35|13384.35|13505.41|13385.41|13504.35|13384.35|8
1646618660000|2022-03-07 02:04:20|13504.21|13384.21|13504.15|13384.15|13504.39|13384.39|13503.91|13383.91|10
1646618670000|2022-03-07 02:04:30|13504.12|13384.12|13503.54|13383.54|13504.39|13384.39|13503.48|13383.48|9
1646618680000|2022-03-07 02:04:40|13503.22|13383.22|13502|13382|13503.22|13383.22|13501.91|13381.91|10
1646618690000|2022-03-07 02:04:50|13502.11|13382.11|13502.47|13382.47|13502.47|13382.47|13502.04|13382.04|8
1646618700000|2022-03-07 02:05:00|13502.57|13382.57|13503.42|13383.42|13503.61|13383.61|13502.54|13382.54|9
1646618710000|2022-03-07 02:05:10|13503.72|13383.72|13503.22|13383.22|13504.29|13384.29|13503.03|13383.03|9
1646618720000|2022-03-07 02:05:20|13503.24|13383.24|13502.23|13382.23|13503.24|13383.24|13502.23|13382.23|10
1646618730000|2022-03-07 02:05:30|13501.85|13381.85|13502.04|13382.04|13502.45|13382.45|13501.66|13381.66|10
1646618740000|2022-03-07 02:05:40|13502.27|13382.27|13502.02|13382.02|13502.52|13382.52|13502.02|13382.02|9
1646618750000|2022-03-07 02:05:50|13501.88|13381.88|13502.9|13382.9|13502.9|13382.9|13501.71|13381.71|10
1646618760000|2022-03-07 02:06:00|13503.05|13383.05|13503.1|13383.1|13503.22|13383.22|13502.94|13382.94|8
1646618770000|2022-03-07 02:06:10|13503.17|13383.17|13503.71|13383.71|13504.33|13384.33|13503.17|13383.17|10
1646618780000|2022-03-07 02:06:20|13502.33|13382.33|13503.7|13383.7|13503.77|13383.77|13502.33|13382.33|9
1646618790000|2022-03-07 02:06:30|13503.66|13383.66|13502.3|13382.3|13503.66|13383.66|13502.3|13382.3|9
1646618800000|2022-03-07 02:06:40|13502.15|13382.15|13500.78|13380.78|13502.52|13382.52|13500.78|13380.78|9
1646618810000|2022-03-07 02:06:50|13499.68|13379.68|13499.97|13379.97|13500.01|13380.01|13499.45|13379.45|9
1646618820000|2022-03-07 02:07:00|13499.96|13379.96|13500.03|13380.03|13500.19|13380.19|13499.95|13379.95|8
1646618830000|2022-03-07 02:07:10|13500.12|13380.12|13501.37|13381.37|13501.37|13381.37|13499.82|13379.82|9
1646618840000|2022-03-07 02:07:20|13501.56|13381.56|13501.04|13381.04|13501.71|13381.71|13501.04|13381.04|10
1646618850000|2022-03-07 02:07:30|13500.71|13380.71|13498.49|13378.49|13500.71|13380.71|13498.49|13378.49|10
1646618860000|2022-03-07 02:07:40|13498.7|13378.7|13498.24|13378.24|13498.74|13378.74|13498.02|13378.02|10
1646618870000|2022-03-07 02:07:50|13498.28|13378.28|13498.39|13378.39|13498.52|13378.52|13498.21|13378.21|9
1646618880000|2022-03-07 02:08:00|13498.66|13378.66|13497.43|13377.43|13498.68|13378.68|13497.37|13377.37|8
1646618890000|2022-03-07 02:08:10|13497.28|13377.28|13495.32|13375.32|13497.92|13377.92|13495.32|13375.32|10
1646618900000|2022-03-07 02:08:20|13493.31|13373.31|13492.4|13372.4|13493.31|13373.31|13492.39|13372.39|9
1646618910000|2022-03-07 02:08:30|13492.56|13372.56|13493.73|13373.73|13493.73|13373.73|13492.54|13372.54|9
1646618920000|2022-03-07 02:08:40|13494.12|13374.12|13492.99|13372.99|13494.12|13374.12|13492.99|13372.99|10
1646618930000|2022-03-07 02:08:50|13493.42|13373.42|13491.54|13371.54|13493.46|13373.46|13491.54|13371.54|10
1646618940000|2022-03-07 02:09:00|13491.77|13371.77|13492.14|13372.14|13492.19|13372.19|13491.77|13371.77|10
1646618950000|2022-03-07 02:09:10|13492.13|13372.13|13490.49|13370.49|13492.21|13372.21|13490.49|13370.49|10
1646618960000|2022-03-07 02:09:20|13490.71|13370.71|13490.37|13370.37|13490.77|13370.77|13490.37|13370.37|8
1646618970000|2022-03-07 02:09:30|13490.24|13370.24|13491.6|13371.6|13491.6|13371.6|13490.08|13370.08|9
1646618980000|2022-03-07 02:09:40|13491.8|13371.8|13491.88|13371.88|13491.99|13371.99|13491.12|13371.12|10
1646618990000|2022-03-07 02:09:50|13491.55|13371.55|13491.39|13371.39|13491.55|13371.55|13491.24|13371.24|8
1646619000000|2022-03-07 02:10:00|13491.2|13371.2|13490.95|13370.95|13491.4|13371.4|13490.79|13370.79|5
1646619010000|2022-03-07 02:10:10|13491.01|13371.01|13490.69|13370.69|13491.01|13371.01|13490.69|13370.69|9
1646619020000|2022-03-07 02:10:20|13490.72|13370.72|13491.03|13371.03|13491.05|13371.05|13490.57|13370.57|10
1646619030000|2022-03-07 02:10:30|13491|13371|13491.64|13371.64|13491.66|13371.66|13490.79|13370.79|10
1646619040000|2022-03-07 02:10:40|13491.57|13371.57|13491.83|13371.83|13491.83|13371.83|13491.15|13371.15|10
1646619050000|2022-03-07 02:10:50|13491.67|13371.67|13491.23|13371.23|13491.67|13371.67|13491.21|13371.21|8
1646619060000|2022-03-07 02:11:00|13491.4|13371.4|13491.86|13371.86|13491.89|13371.89|13491.4|13371.4|9
1646619070000|2022-03-07 02:11:10|13490.91|13370.91|13490.73|13370.73|13490.95|13370.95|13490.54|13370.54|6
1646619080000|2022-03-07 02:11:20|13490.97|13370.97|13490.54|13370.54|13491.51|13371.51|13490.43|13370.43|10
1646619090000|2022-03-07 02:11:30|13490.42|13370.42|13491.52|13371.52|13491.61|13371.61|13490.33|13370.33|10
1646619100000|2022-03-07 02:11:40|13491.08|13371.08|13490.93|13370.93|13491.09|13371.09|13490.86|13370.86|8
1646619110000|2022-03-07 02:11:50|13491.01|13371.01|13490.94|13370.94|13491.05|13371.05|13490.77|13370.77|6
1646619120000|2022-03-07 02:12:00|13490.75|13370.75|13491.53|13371.53|13491.53|13371.53|13490.75|13370.75|7
1646619130000|2022-03-07 02:12:10|13491.54|13371.54|13491.63|13371.63|13491.67|13371.67|13491.43|13371.43|7
1646619140000|2022-03-07 02:12:20|13491.85|13371.85|13491.57|13371.57|13491.85|13371.85|13491.46|13371.46|10
1646619150000|2022-03-07 02:12:30|13491.59|13371.59|13491.45|13371.45|13491.63|13371.63|13491.44|13371.44|8
1646619160000|2022-03-07 02:12:40|13491.68|13371.68|13491.03|13371.03|13491.82|13371.82|13489.75|13369.75|10
1646619170000|2022-03-07 02:12:50|13491.02|13371.02|13490.86|13370.86|13491.02|13371.02|13490.83|13370.83|9
1646619180000|2022-03-07 02:13:00|13490.82|13370.82|13489.85|13369.85|13490.82|13370.82|13489.81|13369.81|8
1646619190000|2022-03-07 02:13:10|13489.76|13369.76|13489.36|13369.36|13490.06|13370.06|13489.36|13369.36|7
1646619200000|2022-03-07 02:13:20|13489.2|13369.2|13488.79|13368.79|13489.2|13369.2|13488.53|13368.53|10
1646619210000|2022-03-07 02:13:30|13488.88|13368.88|13489.23|13369.23|13489.39|13369.39|13488.85|13368.85|10
1646619220000|2022-03-07 02:13:40|13489.61|13369.61|13488.82|13368.82|13489.61|13369.61|13488.82|13368.82|9
1646619230000|2022-03-07 02:13:50|13488.69|13368.69|13488.67|13368.67|13488.69|13368.69|13488.25|13368.25|8
1646619240000|2022-03-07 02:14:00|13488.83|13368.83|13490.22|13370.22|13490.22|13370.22|13488.83|13368.83|10
1646619250000|2022-03-07 02:14:10|13490.44|13370.44|13489.47|13369.47|13490.46|13370.46|13489.39|13369.39|10
1646619260000|2022-03-07 02:14:20|13489.44|13369.44|13489.62|13369.62|13489.78|13369.78|13489.44|13369.44|8
1646619270000|2022-03-07 02:14:30|13489.53|13369.53|13489.17|13369.17|13489.53|13369.53|13489.17|13369.17|9
1646619280000|2022-03-07 02:14:40|13489.09|13369.09|13489.16|13369.16|13489.55|13369.55|13488.56|13368.56|10
1646619290000|2022-03-07 02:14:50|13489.07|13369.07|13489.81|13369.81|13490.02|13370.02|13489.07|13369.07|10
1646619300000|2022-03-07 02:15:00|13490.2|13370.2|13490.35|13370.35|13490.48|13370.48|13490.16|13370.16|9
1646619310000|2022-03-07 02:15:10|13490.32|13370.32|13489.86|13369.86|13490.32|13370.32|13489.86|13369.86|8
1646619320000|2022-03-07 02:15:20|13489.79|13369.79|13490.09|13370.09|13490.09|13370.09|13489.79|13369.79|8
1646619330000|2022-03-07 02:15:30|13490.19|13370.19|13491.08|13371.08|13491.09|13371.09|13489.87|13369.87|9
1646619340000|2022-03-07 02:15:40|13491.04|13371.04|13493.29|13373.29|13493.29|13373.29|13491.04|13371.04|9
1646619350000|2022-03-07 02:15:50|13493.31|13373.31|13494.69|13374.69|13494.69|13374.69|13493.31|13373.31|10
1646619360000|2022-03-07 02:16:00|13495.01|13375.01|13495.85|13375.85|13495.85|13375.85|13494.97|13374.97|10
1646619370000|2022-03-07 02:16:10|13495.69|13375.69|13496.9|13376.9|13496.9|13376.9|13495.69|13375.69|9
1646619380000|2022-03-07 02:16:20|13496.99|13376.99|13498.06|13378.06|13498.09|13378.09|13496.99|13376.99|9
1646619390000|2022-03-07 02:16:30|13499.9|13379.9|13502.99|13382.99|13503.1|13383.1|13499.88|13379.88|9
1646619400000|2022-03-07 02:16:40|13503|13383|13505.75|13385.75|13505.82|13385.82|13503|13383|10
1646619410000|2022-03-07 02:16:50|13505.88|13385.88|13506.65|13386.65|13506.65|13386.65|13504.83|13384.83|10
1646619420000|2022-03-07 02:17:00|13507.66|13387.66|13509.56|13389.56|13509.56|13389.56|13507.66|13387.66|10
1646619430000|2022-03-07 02:17:10|13509.57|13389.57|13510.42|13390.42|13511.11|13391.11|13509.57|13389.57|9
1646619440000|2022-03-07 02:17:20|13509.45|13389.45|13509.67|13389.67|13510.01|13390.01|13509.29|13389.29|9
1646619450000|2022-03-07 02:17:30|13509.38|13389.38|13509.58|13389.58|13509.96|13389.96|13509.38|13389.38|10
1646619460000|2022-03-07 02:17:40|13509.48|13389.48|13510.19|13390.19|13510.77|13390.77|13509.01|13389.01|10
1646619470000|2022-03-07 02:17:50|13510.53|13390.53|13510.51|13390.51|13511.1|13391.1|13510.5|13390.5|9
1646619480000|2022-03-07 02:18:00|13510.54|13390.54|13510.42|13390.42|13510.54|13390.54|13510.14|13390.14|8
1646619490000|2022-03-07 02:18:10|13510.35|13390.35|13510.99|13390.99|13511.12|13391.12|13510.33|13390.33|9
1646619500000|2022-03-07 02:18:20|13510.8|13390.8|13511.9|13391.9|13511.99|13391.99|13510.8|13390.8|10
1646619510000|2022-03-07 02:18:30|13511.94|13391.94|13511.74|13391.74|13511.94|13391.94|13511.71|13391.71|7
1646619520000|2022-03-07 02:18:40|13510.82|13390.82|13510.37|13390.37|13510.92|13390.92|13510.07|13390.07|9
1646619530000|2022-03-07 02:18:50|13510.17|13390.17|13510.33|13390.33|13510.33|13390.33|13509.91|13389.91|9
1646619540000|2022-03-07 02:19:00|13510.37|13390.37|13509.53|13389.53|13510.37|13390.37|13509.4|13389.4|10
1646619550000|2022-03-07 02:19:10|13509.43|13389.43|13509.33|13389.33|13509.44|13389.44|13509.33|13389.33|6
1646619560000|2022-03-07 02:19:20|13509.68|13389.68|13510.35|13390.35|13510.35|13390.35|13509.64|13389.64|9
1646619570000|2022-03-07 02:19:30|13510.32|13390.32|13510.37|13390.37|13510.69|13390.69|13510.32|13390.32|9
1646619580000|2022-03-07 02:19:40|13510.27|13390.27|13509.96|13389.96|13510.37|13390.37|13509.96|13389.96|8
1646619590000|2022-03-07 02:19:50|13510.52|13390.52|13510.07|13390.07|13510.76|13390.76|13510.07|13390.07|7
1646619600000|2022-03-07 02:20:00|13509.84|13389.84|13509.97|13389.97|13509.97|13389.97|13509.62|13389.62|8
1646619610000|2022-03-07 02:20:10|13509.79|13389.79|13510.25|13390.25|13510.25|13390.25|13509.79|13389.79|10
1646619620000|2022-03-07 02:20:20|13510.27|13390.27|13507.91|13387.91|13510.29|13390.29|13507.82|13387.82|8
1646619630000|2022-03-07 02:20:30|13508.07|13388.07|13507.9|13387.9|13508.07|13388.07|13507.9|13387.9|6
1646619640000|2022-03-07 02:20:40|13508.07|13388.07|13505.48|13385.48|13508.07|13388.07|13505.48|13385.48|10
1646619650000|2022-03-07 02:20:50|13504.91|13384.91|13502.97|13382.97|13504.91|13384.91|13502.97|13382.97|9
1646619660000|2022-03-07 02:21:00|13502.83|13382.83|13502.54|13382.54|13503.58|13383.58|13502.54|13382.54|10
1646619670000|2022-03-07 02:21:10|13502.4|13382.4|13500.42|13380.42|13502.81|13382.81|13499.69|13379.69|9
1646619680000|2022-03-07 02:21:20|13500.26|13380.26|13499.47|13379.47|13500.62|13380.62|13499.24|13379.24|9
1646619690000|2022-03-07 02:21:30|13499.04|13379.04|13497.38|13377.38|13499.36|13379.36|13497.38|13377.38|10
1646619700000|2022-03-07 02:21:40|13497.03|13377.03|13494.39|13374.39|13497.03|13377.03|13494.39|13374.39|10
1646619710000|2022-03-07 02:21:50|13494.44|13374.44|13493.73|13373.73|13494.45|13374.45|13493.73|13373.73|8
1646619720000|2022-03-07 02:22:00|13493.72|13373.72|13493.03|13373.03|13493.72|13373.72|13493.03|13373.03|9
1646619730000|2022-03-07 02:22:10|13493.15|13373.15|13491.14|13371.14|13493.15|13373.15|13491.06|13371.06|10
1646619740000|2022-03-07 02:22:20|13490.87|13370.87|13489.99|13369.99|13490.87|13370.87|13489.99|13369.99|10
1646619750000|2022-03-07 02:22:30|13489.76|13369.76|13488.33|13368.33|13489.76|13369.76|13488.33|13368.33|10
1646619760000|2022-03-07 02:22:40|13488.17|13368.17|13485.92|13365.92|13490.05|13370.05|13485.92|13365.92|10
1646619770000|2022-03-07 02:22:50|13484.12|13364.12|13477.41|13357.41|13484.17|13364.17|13477.41|13357.41|10
1646619780000|2022-03-07 02:23:00|13477.57|13357.57|13471.21|13351.21|13477.57|13357.57|13471.06|13351.06|10
1646619790000|2022-03-07 02:23:10|13471.13|13351.13|13470.89|13350.89|13471.17|13351.17|13469.84|13349.84|10
1646619800000|2022-03-07 02:23:20|13470.91|13350.91|13470.31|13350.31|13471.57|13351.57|13470.31|13350.31|10
1646619810000|2022-03-07 02:23:30|13470.17|13350.17|13466.6|13346.6|13470.5|13350.5|13466.6|13346.6|9
1646619820000|2022-03-07 02:23:40|13465.94|13345.94|13461.82|13341.82|13466.3|13346.3|13461.66|13341.66|10
1646619830000|2022-03-07 02:23:50|13462.19|13342.19|13457.87|13337.87|13462.21|13342.21|13457.45|13337.45|9
1646619840000|2022-03-07 02:24:00|13457.79|13337.79|13456.88|13336.88|13457.79|13337.79|13456.23|13336.23|8
1646619850000|2022-03-07 02:24:10|13456.8|13336.8|13453.72|13333.72|13456.8|13336.8|13453.72|13333.72|10
1646619860000|2022-03-07 02:24:20|13453.74|13333.74|13450.62|13330.62|13453.74|13333.74|13450.62|13330.62|10
1646619870000|2022-03-07 02:24:30|13450.32|13330.32|13449.27|13329.27|13450.32|13330.32|13449.27|13329.27|10
1646619880000|2022-03-07 02:24:40|13449.24|13329.24|13446.42|13326.42|13449.8|13329.8|13446.42|13326.42|10
1646619890000|2022-03-07 02:24:50|13446.21|13326.21|13431.34|13311.34|13446.21|13326.21|13431.34|13311.34|10
1646619900000|2022-03-07 02:25:00|13428.89|13308.89|13423.78|13303.78|13428.89|13308.89|13422.82|13302.82|10
1646619910000|2022-03-07 02:25:10|13425.34|13305.34|13436.68|13316.68|13436.68|13316.68|13425.34|13305.34|10
1646619920000|2022-03-07 02:25:20|13436.62|13316.62|13436.76|13316.76|13436.76|13316.76|13436.14|13316.14|10
1646619930000|2022-03-07 02:25:30|13436.84|13316.84|13438.72|13318.72|13438.72|13318.72|13436.64|13316.64|10
1646619940000|2022-03-07 02:25:40|13438.48|13318.48|13438.55|13318.55|13438.97|13318.97|13437.71|13317.71|10
1646619950000|2022-03-07 02:25:50|13438.24|13318.24|13436.06|13316.06|13438.24|13318.24|13435.66|13315.66|8
1646619960000|2022-03-07 02:26:00|13436.1|13316.1|13434.18|13314.18|13436.1|13316.1|13434.18|13314.18|9
1646619970000|2022-03-07 02:26:10|13433.77|13313.77|13430.61|13310.61|13433.77|13313.77|13430.61|13310.61|9
1646619980000|2022-03-07 02:26:20|13431.58|13311.58|13431.52|13311.52|13432.14|13312.14|13430.87|13310.87|10
1646619990000|2022-03-07 02:26:30|13431.14|13311.14|13424.07|13304.07|13431.14|13311.14|13424.07|13304.07|10
1646620000000|2022-03-07 02:26:40|13423.97|13303.97|13427.26|13307.26|13427.26|13307.26|13422.47|13302.47|10
1646620010000|2022-03-07 02:26:50|13427.31|13307.31|13427.89|13307.89|13428.3|13308.3|13427.31|13307.31|10
1646620020000|2022-03-07 02:27:00|13428.24|13308.24|13427.53|13307.53|13428.24|13308.24|13426.9|13306.9|10
1646620030000|2022-03-07 02:27:10|13427.59|13307.59|13427.75|13307.75|13427.84|13307.84|13427.39|13307.39|10
1646620040000|2022-03-07 02:27:20|13427.66|13307.66|13424.57|13304.57|13427.7|13307.7|13423.06|13303.06|9
1646620050000|2022-03-07 02:27:30|13424.58|13304.58|13422.37|13302.37|13424.58|13304.58|13422.35|13302.35|10
1646620060000|2022-03-07 02:27:40|13422.44|13302.44|13420.06|13300.06|13422.52|13302.52|13420.06|13300.06|10
1646620070000|2022-03-07 02:27:50|13419.52|13299.52|13416.48|13296.48|13419.52|13299.52|13416.38|13296.38|10
1646620080000|2022-03-07 02:28:00|13416.5|13296.5|13416.82|13296.82|13417.13|13297.13|13416.3|13296.3|8
1646620090000|2022-03-07 02:28:10|13416.48|13296.48|13413.95|13293.95|13416.48|13296.48|13413.95|13293.95|10
1646620100000|2022-03-07 02:28:20|13413.87|13293.87|13410.26|13290.26|13413.87|13293.87|13410.26|13290.26|10
1646620110000|2022-03-07 02:28:30|13410.27|13290.27|13408.05|13288.05|13410.27|13290.27|13408.05|13288.05|10
1646620120000|2022-03-07 02:28:40|13407.24|13287.24|13404.86|13284.86|13407.24|13287.24|13404.86|13284.86|9
1646620130000|2022-03-07 02:28:50|13404.5|13284.5|13404.55|13284.55|13405.65|13285.65|13404.5|13284.5|7
1646620140000|2022-03-07 02:29:00|13404.47|13284.47|13400.56|13280.56|13404.47|13284.47|13400.56|13280.56|10
1646620150000|2022-03-07 02:29:10|13400.49|13280.49|13398.54|13278.54|13400.69|13280.69|13398.49|13278.49|10
1646620160000|2022-03-07 02:29:20|13398.55|13278.55|13396.76|13276.76|13398.55|13278.55|13396.76|13276.76|10
1646620170000|2022-03-07 02:29:30|13396.31|13276.31|13391.42|13271.42|13396.43|13276.43|13391.42|13271.42|10
1646620180000|2022-03-07 02:29:40|13391.03|13271.03|13386.62|13266.62|13391.17|13271.17|13386.62|13266.62|10
1646620190000|2022-03-07 02:29:50|13385.43|13265.43|13384.26|13264.26|13386.25|13266.25|13383.81|13263.81|10
1646620200000|2022-03-07 02:30:00|13384.36|13264.36|13385.05|13265.05|13385.05|13265.05|13383.57|13263.57|9
1646620210000|2022-03-07 02:30:10|13384.97|13264.97|13382.97|13262.97|13385.15|13265.15|13382.7|13262.7|10
1646620220000|2022-03-07 02:30:20|13382.82|13262.82|13384.37|13264.37|13384.52|13264.52|13382.56|13262.56|10
1646620230000|2022-03-07 02:30:30|13384.49|13264.49|13379|13259|13385.33|13265.33|13379|13259|10
1646620240000|2022-03-07 02:30:40|13378.74|13258.74|13374.96|13254.96|13378.74|13258.74|13374.96|13254.96|10
1646620250000|2022-03-07 02:30:50|13374.92|13254.92|13377.92|13257.92|13377.92|13257.92|13374.92|13254.92|10
1646620260000|2022-03-07 02:31:00|13379.65|13259.65|13382.66|13262.66|13382.66|13262.66|13379.56|13259.56|10
1646620270000|2022-03-07 02:31:10|13382.48|13262.48|13387.73|13267.73|13387.73|13267.73|13382.48|13262.48|10
1646620280000|2022-03-07 02:31:20|13388.59|13268.59|13389.1|13269.1|13389.18|13269.18|13388.59|13268.59|8
1646620290000|2022-03-07 02:31:30|13389.39|13269.39|13394.57|13274.57|13394.57|13274.57|13389.39|13269.39|10
1646620300000|2022-03-07 02:31:40|13394.38|13274.38|13395.76|13275.76|13395.76|13275.76|13394.37|13274.37|10
1646620310000|2022-03-07 02:31:50|13395.99|13275.99|13395.75|13275.75|13396.95|13276.95|13395.75|13275.75|10
1646620320000|2022-03-07 02:32:00|13395.66|13275.66|13396.75|13276.75|13396.75|13276.75|13395.66|13275.66|8
1646620330000|2022-03-07 02:32:10|13396.73|13276.73|13398.36|13278.36|13398.36|13278.36|13396.63|13276.63|9
1646620340000|2022-03-07 02:32:20|13398.43|13278.43|13400.84|13280.84|13400.84|13280.84|13398.43|13278.43|10
1646620350000|2022-03-07 02:32:30|13400.95|13280.95|13402.92|13282.92|13402.92|13282.92|13400.95|13280.95|10
1646620360000|2022-03-07 02:32:40|13402.83|13282.83|13404.32|13284.32|13404.33|13284.33|13402.69|13282.69|9
1646620370000|2022-03-07 02:32:50|13403.44|13283.44|13401.59|13281.59|13404.29|13284.29|13401.59|13281.59|9
1646620380000|2022-03-07 02:33:00|13403.46|13283.46|13402.98|13282.98|13403.58|13283.58|13402.77|13282.77|10
1646620390000|2022-03-07 02:33:10|13403.27|13283.27|13404.96|13284.96|13405.03|13285.03|13403.26|13283.26|10
1646620400000|2022-03-07 02:33:20|13405.61|13285.61|13405.75|13285.75|13405.8|13285.8|13405.35|13285.35|9
1646620410000|2022-03-07 02:33:30|13405.81|13285.81|13406.84|13286.84|13406.84|13286.84|13405.81|13285.81|9
1646620420000|2022-03-07 02:33:40|13407.08|13287.08|13406.79|13286.79|13407.44|13287.44|13406.79|13286.79|9
1646620430000|2022-03-07 02:33:50|13406.83|13286.83|13408.7|13288.7|13408.7|13288.7|13406.83|13286.83|8
1646620440000|2022-03-07 02:34:00|13410.64|13290.64|13412.14|13292.14|13412.14|13292.14|13410.21|13290.21|9
1646620450000|2022-03-07 02:34:10|13412.06|13292.06|13413.6|13293.6|13413.6|13293.6|13412.06|13292.06|10
1646620460000|2022-03-07 02:34:20|13413.76|13293.76|13414.71|13294.71|13414.84|13294.84|13413.76|13293.76|8
1646620470000|2022-03-07 02:34:30|13414.64|13294.64|13416.52|13296.52|13416.52|13296.52|13414.6|13294.6|10
1646620480000|2022-03-07 02:34:40|13416.9|13296.9|13417.78|13297.78|13417.78|13297.78|13416.9|13296.9|7
1646620490000|2022-03-07 02:34:50|13417.83|13297.83|13417.83|13297.83|13417.85|13297.85|13416.5|13296.5|9
1646620500000|2022-03-07 02:35:00|13417.79|13297.79|13418.51|13298.51|13418.51|13298.51|13417.56|13297.56|9
1646620510000|2022-03-07 02:35:10|13418.84|13298.84|13419.6|13299.6|13420.12|13300.12|13418.84|13298.84|9
1646620520000|2022-03-07 02:35:20|13419.68|13299.68|13418.98|13298.98|13419.68|13299.68|13418.86|13298.86|7
1646620530000|2022-03-07 02:35:30|13418.95|13298.95|13418.42|13298.42|13419|13299|13418.42|13298.42|8
1646620540000|2022-03-07 02:35:40|13418.19|13298.19|13417.76|13297.76|13418.58|13298.58|13417.76|13297.76|10
1646620550000|2022-03-07 02:35:50|13418.79|13298.79|13418.95|13298.95|13419.27|13299.27|13418.47|13298.47|9
1646620560000|2022-03-07 02:36:00|13419.22|13299.22|13421.08|13301.08|13421.08|13301.08|13419.21|13299.21|10
1646620570000|2022-03-07 02:36:10|13423.2|13303.2|13424.63|13304.63|13424.73|13304.73|13423.2|13303.2|9
1646620580000|2022-03-07 02:36:20|13424.66|13304.66|13421.74|13301.74|13424.66|13304.66|13421.74|13301.74|9
1646620590000|2022-03-07 02:36:30|13421.26|13301.26|13419.48|13299.48|13421.26|13301.26|13419.48|13299.48|10
1646620600000|2022-03-07 02:36:40|13419.05|13299.05|13418.88|13298.88|13419.05|13299.05|13418.04|13298.04|8
1646620610000|2022-03-07 02:36:50|13418.73|13298.73|13417.92|13297.92|13419.58|13299.58|13417.92|13297.92|10
1646620620000|2022-03-07 02:37:00|13418.12|13298.12|13418.3|13298.3|13419.23|13299.23|13418.12|13298.12|10
1646620630000|2022-03-07 02:37:10|13418.42|13298.42|13418.57|13298.57|13418.57|13298.57|13417.92|13297.92|9
1646620640000|2022-03-07 02:37:20|13418.6|13298.6|13420.13|13300.13|13420.13|13300.13|13418.6|13298.6|10
1646620650000|2022-03-07 02:37:30|13420.17|13300.17|13419.25|13299.25|13420.29|13300.29|13419.05|13299.05|10
1646620660000|2022-03-07 02:37:40|13418.48|13298.48|13417.2|13297.2|13418.48|13298.48|13416.38|13296.38|10
1646620670000|2022-03-07 02:37:50|13417.09|13297.09|13417.1|13297.1|13417.18|13297.18|13416.83|13296.83|10
1646620680000|2022-03-07 02:38:00|13417.15|13297.15|13416.11|13296.11|13417.15|13297.15|13416.11|13296.11|10
1646620690000|2022-03-07 02:38:10|13415.08|13295.08|13415.93|13295.93|13415.93|13295.93|13414.62|13294.62|9
1646620700000|2022-03-07 02:38:20|13415.96|13295.96|13417.49|13297.49|13417.49|13297.49|13415.96|13295.96|8
1646620710000|2022-03-07 02:38:30|13417.41|13297.41|13417.46|13297.46|13417.53|13297.53|13416.88|13296.88|10
1646620720000|2022-03-07 02:38:40|13417.85|13297.85|13418.68|13298.68|13418.68|13298.68|13417.85|13297.85|8
1646620730000|2022-03-07 02:38:50|13418.79|13298.79|13419.29|13299.29|13419.43|13299.43|13418.78|13298.78|10
1646620740000|2022-03-07 02:39:00|13419.11|13299.11|13419.53|13299.53|13419.55|13299.55|13418.99|13298.99|9
1646620750000|2022-03-07 02:39:10|13419.5|13299.5|13418.79|13298.79|13419.92|13299.92|13418.78|13298.78|10
1646620760000|2022-03-07 02:39:20|13417.97|13297.97|13413.74|13293.74|13417.97|13297.97|13413.74|13293.74|10
1646620770000|2022-03-07 02:39:30|13413.6|13293.6|13412.27|13292.27|13413.62|13293.62|13412.25|13292.25|8
1646620780000|2022-03-07 02:39:40|13412.17|13292.17|13411.38|13291.38|13412.17|13292.17|13411.08|13291.08|9
1646620790000|2022-03-07 02:39:50|13411.31|13291.31|13410.15|13290.15|13411.31|13291.31|13410.15|13290.15|10
1646620800000|2022-03-07 02:40:00|13410.19|13290.19|13409.93|13289.93|13410.19|13290.19|13409.91|13289.91|6
1646620810000|2022-03-07 02:40:10|13409.89|13289.89|13410.62|13290.62|13410.62|13290.62|13409.89|13289.89|6
1646620820000|2022-03-07 02:40:20|13410.66|13290.66|13411.86|13291.86|13411.86|13291.86|13410.66|13290.66|10
1646620830000|2022-03-07 02:40:30|13411.9|13291.9|13413.95|13293.95|13413.95|13293.95|13411.9|13291.9|10
1646620840000|2022-03-07 02:40:40|13413.86|13293.86|13414.39|13294.39|13414.39|13294.39|13413.86|13293.86|8
1646620850000|2022-03-07 02:40:50|13414.4|13294.4|13415.61|13295.61|13415.61|13295.61|13414.4|13294.4|8
1646620860000|2022-03-07 02:41:00|13415.26|13295.26|13413.08|13293.08|13415.26|13295.26|13413.08|13293.08|10
1646620870000|2022-03-07 02:41:10|13412.42|13292.42|13414.43|13294.43|13414.43|13294.43|13412.31|13292.31|10
1646620880000|2022-03-07 02:41:20|13414.63|13294.63|13417.89|13297.89|13417.89|13297.89|13414.63|13294.63|10
1646620890000|2022-03-07 02:41:30|13418.19|13298.19|13420.47|13300.47|13420.47|13300.47|13418.19|13298.19|8
1646620900000|2022-03-07 02:41:40|13420.35|13300.35|13420.59|13300.59|13420.62|13300.62|13419.65|13299.65|10
1646620910000|2022-03-07 02:41:50|13420.38|13300.38|13419.15|13299.15|13420.38|13300.38|13418.59|13298.59|10
1646620920000|2022-03-07 02:42:00|13419.27|13299.27|13417.94|13297.94|13419.27|13299.27|13417.91|13297.91|10
1646620930000|2022-03-07 02:42:10|13417.96|13297.96|13418.91|13298.91|13418.91|13298.91|13417.96|13297.96|10
1646620940000|2022-03-07 02:42:20|13419.06|13299.06|13418.4|13298.4|13419.06|13299.06|13418.4|13298.4|10
1646620950000|2022-03-07 02:42:30|13418.17|13298.17|13417.9|13297.9|13418.5|13298.5|13417.9|13297.9|10
1646620960000|2022-03-07 02:42:40|13417.68|13297.68|13413.69|13293.69|13417.68|13297.68|13413.65|13293.65|9
1646620970000|2022-03-07 02:42:50|13413.72|13293.72|13412.56|13292.56|13413.86|13293.86|13412.56|13292.56|8
1646620980000|2022-03-07 02:43:00|13412.24|13292.24|13409.74|13289.74|13412.24|13292.24|13409.35|13289.35|10
1646620990000|2022-03-07 02:43:10|13409.89|13289.89|13407.56|13287.56|13409.89|13289.89|13407.56|13287.56|10
1646621000000|2022-03-07 02:43:20|13407.63|13287.63|13408.17|13288.17|13408.17|13288.17|13407.07|13287.07|10
1646621010000|2022-03-07 02:43:30|13408.23|13288.23|13409.17|13289.17|13409.17|13289.17|13407.98|13287.98|10
1646621020000|2022-03-07 02:43:40|13409|13289|13408.78|13288.78|13409.05|13289.05|13408.59|13288.59|6
1646621030000|2022-03-07 02:43:50|13407.97|13287.97|13406.36|13286.36|13407.97|13287.97|13406.36|13286.36|10
1646621040000|2022-03-07 02:44:00|13406.04|13286.04|13403.93|13283.93|13406.04|13286.04|13403.93|13283.93|10
1646621050000|2022-03-07 02:44:10|13403.07|13283.07|13402.42|13282.42|13403.07|13283.07|13402.38|13282.38|10
1646621060000|2022-03-07 02:44:20|13402.46|13282.46|13402.7|13282.7|13402.72|13282.72|13402.46|13282.46|9
1646621070000|2022-03-07 02:44:30|13403.01|13283.01|13398.83|13278.83|13403.01|13283.01|13398.83|13278.83|10
1646621080000|2022-03-07 02:44:40|13397.69|13277.69|13395.68|13275.68|13397.69|13277.69|13395.65|13275.65|10
1646621090000|2022-03-07 02:44:50|13395.61|13275.61|13394.49|13274.49|13395.61|13275.61|13394.28|13274.28|10
1646621100000|2022-03-07 02:45:00|13394.44|13274.44|13396.98|13276.98|13397.02|13277.02|13394.44|13274.44|10
1646621110000|2022-03-07 02:45:10|13397.03|13277.03|13396.61|13276.61|13397.62|13277.62|13396.37|13276.37|9
1646621120000|2022-03-07 02:45:20|13396.6|13276.6|13396.02|13276.02|13396.65|13276.65|13395.85|13275.85|10
1646621130000|2022-03-07 02:45:30|13396.11|13276.11|13396.24|13276.24|13396.46|13276.46|13395.97|13275.97|9
1646621140000|2022-03-07 02:45:40|13396.4|13276.4|13396.41|13276.41|13396.41|13276.41|13395.8|13275.8|8
1646621150000|2022-03-07 02:45:50|13396.56|13276.56|13397|13277|13397.04|13277.04|13396.22|13276.22|9
1646621160000|2022-03-07 02:46:00|13397.02|13277.02|13398.02|13278.02|13398.65|13278.65|13397.02|13277.02|10
1646621170000|2022-03-07 02:46:10|13397.99|13277.99|13401.48|13281.48|13401.48|13281.48|13397.99|13277.99|10
1646621180000|2022-03-07 02:46:20|13401.7|13281.7|13404.55|13284.55|13405.22|13285.22|13401.7|13281.7|8
1646621190000|2022-03-07 02:46:30|13405.23|13285.23|13408.14|13288.14|13408.14|13288.14|13405.03|13285.03|10
1646621200000|2022-03-07 02:46:40|13408.09|13288.09|13409.53|13289.53|13409.53|13289.53|13408.09|13288.09|9
1646621210000|2022-03-07 02:46:50|13408.57|13288.57|13413.34|13293.34|13413.34|13293.34|13408.57|13288.57|9
1646621220000|2022-03-07 02:47:00|13413.57|13293.57|13412.19|13292.19|13413.69|13293.69|13411.53|13291.53|10
1646621230000|2022-03-07 02:47:10|13412.38|13292.38|13409.05|13289.05|13412.38|13292.38|13408.74|13288.74|9
1646621240000|2022-03-07 02:47:20|13409.97|13289.97|13409.92|13289.92|13410.11|13290.11|13409.35|13289.35|10
1646621250000|2022-03-07 02:47:30|13409.93|13289.93|13409.74|13289.74|13410.62|13290.62|13409.74|13289.74|9
1646621260000|2022-03-07 02:47:40|13409.6|13289.6|13407.77|13287.77|13409.88|13289.88|13407.77|13287.77|10
1646621270000|2022-03-07 02:47:50|13404.77|13284.77|13398.91|13278.91|13404.77|13284.77|13398.91|13278.91|10
1646621280000|2022-03-07 02:48:00|13397.92|13277.92|13388.51|13268.51|13397.92|13277.92|13388.51|13268.51|10
1646621290000|2022-03-07 02:48:10|13388.31|13268.31|13385.35|13265.35|13388.31|13268.31|13385.13|13265.13|10
1646621300000|2022-03-07 02:48:20|13385.24|13265.24|13378.91|13258.91|13386.78|13266.78|13378.68|13258.68|10
1646621310000|2022-03-07 02:48:30|13370.58|13250.58|13348.28|13228.28|13370.58|13250.58|13347.24|13227.24|10
1646621320000|2022-03-07 02:48:40|13347.65|13227.65|13349.68|13229.68|13350.56|13230.56|13345.98|13225.98|10
1646621330000|2022-03-07 02:48:50|13351.28|13231.28|13359.1|13239.1|13359.1|13239.1|13351.28|13231.28|10
1646621340000|2022-03-07 02:49:00|13359.41|13239.41|13363.23|13243.23|13363.66|13243.66|13359.41|13239.41|10
1646621350000|2022-03-07 02:49:10|13363.43|13243.43|13360.89|13240.89|13363.43|13243.43|13360.89|13240.89|9
1646621360000|2022-03-07 02:49:20|13360.42|13240.42|13358.02|13238.02|13360.42|13240.42|13358.02|13238.02|9
1646621370000|2022-03-07 02:49:30|13357.8|13237.8|13353.01|13233.01|13357.8|13237.8|13353.01|13233.01|10
1646621380000|2022-03-07 02:49:40|13352.72|13232.72|13351.48|13231.48|13352.72|13232.72|13351.38|13231.38|10
1646621390000|2022-03-07 02:49:50|13350.95|13230.95|13348.47|13228.47|13350.95|13230.95|13348.47|13228.47|10
1646621400000|2022-03-07 02:50:00|13348.6|13228.6|13346.89|13226.89|13348.6|13228.6|13346.4|13226.4|10
1646621410000|2022-03-07 02:50:10|13345.89|13225.89|13343.46|13223.46|13345.89|13225.89|13343.24|13223.24|10
1646621420000|2022-03-07 02:50:20|13343.88|13223.88|13337.4|13217.4|13347.41|13227.41|13337.4|13217.4|10
1646621430000|2022-03-07 02:50:30|13328.39|13208.39|13318.1|13198.1|13328.39|13208.39|13318.1|13198.1|10
1646621440000|2022-03-07 02:50:40|13317.2|13197.2|13310.71|13190.71|13317.45|13197.45|13310.71|13190.71|10
1646621450000|2022-03-07 02:50:50|13309.92|13189.92|13304.59|13184.59|13309.92|13189.92|13304.59|13184.59|10
1646621460000|2022-03-07 02:51:00|13304.57|13184.57|13304.24|13184.24|13304.57|13184.57|13303.43|13183.43|10
1646621470000|2022-03-07 02:51:10|13304.2|13184.2|13303.23|13183.23|13304.88|13184.88|13303.23|13183.23|10
1646621480000|2022-03-07 02:51:20|13303.96|13183.96|13307.64|13187.64|13307.64|13187.64|13303.96|13183.96|9
1646621490000|2022-03-07 02:51:30|13308.37|13188.37|13302.07|13182.07|13308.83|13188.83|13301.62|13181.62|10
1646621500000|2022-03-07 02:51:40|13301.25|13181.25|13301.53|13181.53|13302.51|13182.51|13301.22|13181.22|10
1646621510000|2022-03-07 02:51:50|13298.36|13178.36|13289.75|13169.75|13299.42|13179.42|13289.75|13169.75|10
1646621520000|2022-03-07 02:52:00|13287.3|13167.3|13283.34|13163.34|13287.3|13167.3|13282.98|13162.98|10
1646621530000|2022-03-07 02:52:10|13285.39|13165.39|13289.28|13169.28|13289.28|13169.28|13285.39|13165.39|10
1646621540000|2022-03-07 02:52:20|13291.09|13171.09|13294.69|13174.69|13295.03|13175.03|13291.09|13171.09|10
1646621550000|2022-03-07 02:52:30|13294.07|13174.07|13295.33|13175.33|13295.33|13175.33|13293.98|13173.98|10
1646621560000|2022-03-07 02:52:40|13295.87|13175.87|13292.13|13172.13|13295.87|13175.87|13292.13|13172.13|10
1646621570000|2022-03-07 02:52:50|13292.25|13172.25|13288|13168|13292.25|13172.25|13287.85|13167.85|10
1646621580000|2022-03-07 02:53:00|13287.18|13167.18|13287.58|13167.58|13287.58|13167.58|13286.25|13166.25|9
1646621590000|2022-03-07 02:53:10|13286.91|13166.91|13288.81|13168.81|13288.81|13168.81|13286.91|13166.91|10
1646621600000|2022-03-07 02:53:20|13287.33|13167.33|13282.79|13162.79|13287.33|13167.33|13282.37|13162.37|10
1646621610000|2022-03-07 02:53:30|13282.13|13162.13|13284.88|13164.88|13284.88|13164.88|13282.13|13162.13|10
1646621620000|2022-03-07 02:53:40|13284.9|13164.9|13283.61|13163.61|13284.9|13164.9|13283.61|13163.61|9
1646621630000|2022-03-07 02:53:50|13283.4|13163.4|13283.71|13163.71|13283.89|13163.89|13283.22|13163.22|10
1646621640000|2022-03-07 02:54:00|13283.95|13163.95|13285.63|13165.63|13285.92|13165.92|13283.95|13163.95|10
1646621650000|2022-03-07 02:54:10|13285.55|13165.55|13283.33|13163.33|13285.79|13165.79|13283.33|13163.33|10
1646621660000|2022-03-07 02:54:20|13283.16|13163.16|13282.51|13162.51|13283.16|13163.16|13282.22|13162.22|10
1646621670000|2022-03-07 02:54:30|13282.67|13162.67|13276.39|13156.39|13282.67|13162.67|13276.39|13156.39|10
1646621680000|2022-03-07 02:54:40|13274.37|13154.37|13273.84|13153.84|13275.09|13155.09|13273.06|13153.06|10
1646621690000|2022-03-07 02:54:50|13274.75|13154.75|13277.23|13157.23|13277.23|13157.23|13274.75|13154.75|10
1646621700000|2022-03-07 02:55:00|13277.1|13157.1|13277.35|13157.35|13277.49|13157.49|13276.98|13156.98|10
1646621710000|2022-03-07 02:55:10|13277.28|13157.28|13278.71|13158.71|13278.71|13158.71|13276.91|13156.91|10
1646621720000|2022-03-07 02:55:20|13278.73|13158.73|13283.66|13163.66|13283.66|13163.66|13278.73|13158.73|10
1646621730000|2022-03-07 02:55:30|13283.93|13163.93|13287.29|13167.29|13287.39|13167.39|13283.73|13163.73|10
1646621740000|2022-03-07 02:55:40|13288.54|13168.54|13293.3|13173.3|13293.3|13173.3|13288.54|13168.54|10
1646621750000|2022-03-07 02:55:50|13293.31|13173.31|13296.93|13176.93|13296.93|13176.93|13293.31|13173.31|9
1646621760000|2022-03-07 02:56:00|13296.61|13176.61|13296.05|13176.05|13296.74|13176.74|13296.05|13176.05|10
1646621770000|2022-03-07 02:56:10|13295.2|13175.2|13292.63|13172.63|13295.2|13175.2|13292.63|13172.63|10
1646621780000|2022-03-07 02:56:20|13292.4|13172.4|13290.57|13170.57|13292.4|13172.4|13290.57|13170.57|7
1646621790000|2022-03-07 02:56:30|13290.79|13170.79|13292.22|13172.22|13292.56|13172.56|13290.79|13170.79|7
1646621800000|2022-03-07 02:56:40|13292.01|13172.01|13293.19|13173.19|13293.39|13173.39|13291.23|13171.23|10
1646621810000|2022-03-07 02:56:50|13293.2|13173.2|13289.45|13169.45|13293.2|13173.2|13289.45|13169.45|10
1646621820000|2022-03-07 02:57:00|13288.75|13168.75|13285.72|13165.72|13288.75|13168.75|13285.72|13165.72|9
1646621830000|2022-03-07 02:57:10|13285.48|13165.48|13283.33|13163.33|13285.81|13165.81|13283.13|13163.13|9
1646621840000|2022-03-07 02:57:20|13284.22|13164.22|13285.22|13165.22|13285.24|13165.24|13283.78|13163.78|9
1646621850000|2022-03-07 02:57:30|13285.58|13165.58|13286.43|13166.43|13286.76|13166.76|13285.58|13165.58|10
1646621860000|2022-03-07 02:57:40|13286.44|13166.44|13281.77|13161.77|13286.44|13166.44|13281.77|13161.77|10
1646621870000|2022-03-07 02:57:50|13281.7|13161.7|13282.9|13162.9|13283.33|13163.33|13281.7|13161.7|10
1646621880000|2022-03-07 02:58:00|13282.56|13162.56|13283.28|13163.28|13283.3|13163.3|13282.35|13162.35|10
1646621890000|2022-03-07 02:58:10|13283.37|13163.37|13284.85|13164.85|13284.85|13164.85|13283.25|13163.25|10
1646621900000|2022-03-07 02:58:20|13284.52|13164.52|13284.31|13164.31|13284.91|13164.91|13284.31|13164.31|9
1646621910000|2022-03-07 02:58:30|13284.24|13164.24|13285.55|13165.55|13285.71|13165.71|13283.54|13163.54|10
1646621920000|2022-03-07 02:58:40|13285.29|13165.29|13288.08|13168.08|13288.08|13168.08|13285.29|13165.29|10
1646621930000|2022-03-07 02:58:50|13288.12|13168.12|13291.42|13171.42|13291.42|13171.42|13288.12|13168.12|10
1646621940000|2022-03-07 02:59:00|13291.11|13171.11|13293.5|13173.5|13293.5|13173.5|13291.11|13171.11|10
1646621950000|2022-03-07 02:59:10|13293.55|13173.55|13296.8|13176.8|13296.8|13176.8|13293.55|13173.55|9
1646621960000|2022-03-07 02:59:20|13297.14|13177.14|13297.99|13177.99|13297.99|13177.99|13297.14|13177.14|10
1646621970000|2022-03-07 02:59:30|13298.28|13178.28|13300.32|13180.32|13300.32|13180.32|13298.28|13178.28|9
1646621980000|2022-03-07 02:59:40|13300.38|13180.38|13301.45|13181.45|13302.41|13182.41|13300.38|13180.38|10
1646621990000|2022-03-07 02:59:50|13301.53|13181.53|13302.14|13182.14|13302.35|13182.35|13301.53|13181.53|10
1646622000000|2022-03-07 03:00:00|13301.72|13181.72|13307.17|13187.17|13307.17|13187.17|13300.92|13180.92|10
1646622010000|2022-03-07 03:00:10|13307.75|13187.75|13315.74|13195.74|13315.74|13195.74|13307.75|13187.75|10
1646622020000|2022-03-07 03:00:20|13316.41|13196.41|13321.38|13201.38|13321.39|13201.39|13316.41|13196.41|10
1646622030000|2022-03-07 03:00:30|13321.41|13201.41|13320.46|13200.46|13321.89|13201.89|13320.46|13200.46|10
1646622040000|2022-03-07 03:00:40|13320.11|13200.11|13319.04|13199.04|13320.74|13200.74|13319.04|13199.04|10
1646622050000|2022-03-07 03:00:50|13318.97|13198.97|13319.34|13199.34|13319.37|13199.37|13318.36|13198.36|10
1646622060000|2022-03-07 03:01:00|13319.39|13199.39|13320.14|13200.14|13320.33|13200.33|13319.28|13199.28|9
1646622070000|2022-03-07 03:01:10|13320.16|13200.16|13316.42|13196.42|13320.16|13200.16|13316.42|13196.42|9
1646622080000|2022-03-07 03:01:20|13316.6|13196.6|13315.14|13195.14|13316.89|13196.89|13315.14|13195.14|10
1646622090000|2022-03-07 03:01:30|13315.39|13195.39|13314.82|13194.82|13315.39|13195.39|13314.59|13194.59|10
1646622100000|2022-03-07 03:01:40|13315.01|13195.01|13315.77|13195.77|13315.9|13195.9|13314.38|13194.38|10
1646622110000|2022-03-07 03:01:50|13315.5|13195.5|13314.67|13194.67|13316.29|13196.29|13314.67|13194.67|9
1646622120000|2022-03-07 03:02:00|13314.75|13194.75|13310.56|13190.56|13314.75|13194.75|13309.93|13189.93|10
1646622130000|2022-03-07 03:02:10|13310.58|13190.58|13308.09|13188.09|13310.58|13190.58|13308.03|13188.03|10
1646622140000|2022-03-07 03:02:20|13307.98|13187.98|13308.02|13188.02|13308.06|13188.06|13306.9|13186.9|10
1646622150000|2022-03-07 03:02:30|13307.88|13187.88|13308.65|13188.65|13308.83|13188.83|13307.58|13187.58|9
1646622160000|2022-03-07 03:02:40|13309.08|13189.08|13308.29|13188.29|13309.08|13189.08|13308.22|13188.22|9
1646622170000|2022-03-07 03:02:50|13308.21|13188.21|13306.2|13186.2|13308.21|13188.21|13306.1|13186.1|10
1646622180000|2022-03-07 03:03:00|13306.26|13186.26|13307.74|13187.74|13307.74|13187.74|13306.26|13186.26|8
1646622190000|2022-03-07 03:03:10|13307.73|13187.73|13306.32|13186.32|13307.88|13187.88|13306.32|13186.32|10
1646622200000|2022-03-07 03:03:20|13306.5|13186.5|13307.51|13187.51|13308.05|13188.05|13305.96|13185.96|9
1646622210000|2022-03-07 03:03:30|13306.93|13186.93|13304.42|13184.42|13307.1|13187.1|13304.42|13184.42|10
1646622220000|2022-03-07 03:03:40|13304.47|13184.47|13297.51|13177.51|13304.47|13184.47|13297.51|13177.51|10
1646622230000|2022-03-07 03:03:50|13297.54|13177.54|13299.56|13179.56|13299.86|13179.86|13297.02|13177.02|10
1646622240000|2022-03-07 03:04:00|13299.62|13179.62|13305.21|13185.21|13305.21|13185.21|13299.62|13179.62|10
1646622250000|2022-03-07 03:04:10|13305.63|13185.63|13308.73|13188.73|13308.9|13188.9|13305.63|13185.63|9
1646622260000|2022-03-07 03:04:20|13308.78|13188.78|13310.27|13190.27|13310.34|13190.34|13308.78|13188.78|9
1646622270000|2022-03-07 03:04:30|13310.29|13190.29|13311.1|13191.1|13311.33|13191.33|13310.06|13190.06|7
1646622280000|2022-03-07 03:04:40|13310.97|13190.97|13313.87|13193.87|13313.89|13193.89|13310.97|13190.97|10
1646622290000|2022-03-07 03:04:50|13314.02|13194.02|13313.27|13193.27|13314.02|13194.02|13313.1|13193.1|10
1646622300000|2022-03-07 03:05:00|13312.56|13192.56|13312.6|13192.6|13313.28|13193.28|13312.43|13192.43|10
1646622310000|2022-03-07 03:05:10|13312.53|13192.53|13310.5|13190.5|13312.53|13192.53|13310.5|13190.5|8
1646622320000|2022-03-07 03:05:20|13310.16|13190.16|13308.51|13188.51|13310.21|13190.21|13308.47|13188.47|10
1646622330000|2022-03-07 03:05:30|13308.47|13188.47|13305.99|13185.99|13308.47|13188.47|13305.99|13185.99|8
1646622340000|2022-03-07 03:05:40|13305.26|13185.26|13312.22|13192.22|13312.22|13192.22|13304.99|13184.99|9
1646622350000|2022-03-07 03:05:50|13313.82|13193.82|13314.53|13194.53|13314.53|13194.53|13313.82|13193.82|9
1646622360000|2022-03-07 03:06:00|13314.64|13194.64|13314.69|13194.69|13314.98|13194.98|13314.46|13194.46|8
1646622370000|2022-03-07 03:06:10|13314.94|13194.94|13317.09|13197.09|13317.09|13197.09|13314.94|13194.94|10
1646622380000|2022-03-07 03:06:20|13317.02|13197.02|13314.99|13194.99|13317.02|13197.02|13314.62|13194.62|10
1646622390000|2022-03-07 03:06:30|13314.82|13194.82|13310.95|13190.95|13314.83|13194.83|13310.29|13190.29|10
1646622400000|2022-03-07 03:06:40|13310.84|13190.84|13302.44|13182.44|13311.76|13191.76|13302.44|13182.44|10
1646622410000|2022-03-07 03:06:50|13301.95|13181.95|13300.82|13180.82|13301.95|13181.95|13300.82|13180.82|10
1646622420000|2022-03-07 03:07:00|13299.82|13179.82|13298.92|13178.92|13300.14|13180.14|13298.91|13178.91|9
1646622430000|2022-03-07 03:07:10|13298.74|13178.74|13297.42|13177.42|13298.92|13178.92|13297.09|13177.09|9
1646622440000|2022-03-07 03:07:20|13297.21|13177.21|13294.75|13174.75|13297.21|13177.21|13294.71|13174.71|10
1646622450000|2022-03-07 03:07:30|13294.95|13174.95|13292.22|13172.22|13294.95|13174.95|13292.22|13172.22|10
1646622460000|2022-03-07 03:07:40|13292.55|13172.55|13292.83|13172.83|13292.96|13172.96|13292.06|13172.06|10
1646622470000|2022-03-07 03:07:50|13292.89|13172.89|13291.58|13171.58|13292.97|13172.97|13291.44|13171.44|9
1646622480000|2022-03-07 03:08:00|13290.74|13170.74|13288.92|13168.92|13290.76|13170.76|13288.92|13168.92|10
1646622490000|2022-03-07 03:08:10|13288.88|13168.88|13288.16|13168.16|13289.28|13169.28|13287.9|13167.9|10
1646622500000|2022-03-07 03:08:20|13287.77|13167.77|13287.15|13167.15|13287.77|13167.77|13287.03|13167.03|10
1646622510000|2022-03-07 03:08:30|13287.12|13167.12|13287.31|13167.31|13287.64|13167.64|13287.12|13167.12|8
1646622520000|2022-03-07 03:08:40|13288.81|13168.81|13290.08|13170.08|13290.32|13170.32|13288.81|13168.81|9
1646622530000|2022-03-07 03:08:50|13289.96|13169.96|13289.82|13169.82|13290.85|13170.85|13289.82|13169.82|8
1646622540000|2022-03-07 03:09:00|13290.41|13170.41|13290.24|13170.24|13290.86|13170.86|13288.65|13168.65|10
1646622550000|2022-03-07 03:09:10|13289.55|13169.55|13289.02|13169.02|13289.55|13169.55|13288.64|13168.64|10
1646622560000|2022-03-07 03:09:20|13289.34|13169.34|13290.32|13170.32|13290.68|13170.68|13289.2|13169.2|10
1646622570000|2022-03-07 03:09:30|13291.07|13171.07|13289.51|13169.51|13291.07|13171.07|13289.51|13169.51|10
1646622580000|2022-03-07 03:09:40|13289.12|13169.12|13289.6|13169.6|13289.74|13169.74|13288.93|13168.93|10
1646622590000|2022-03-07 03:09:50|13290.25|13170.25|13291.05|13171.05|13291.05|13171.05|13289.21|13169.21|10
1646622600000|2022-03-07 03:10:00|13290.75|13170.75|13291.55|13171.55|13291.55|13171.55|13290.75|13170.75|10
1646622610000|2022-03-07 03:10:10|13291.42|13171.42|13291.32|13171.32|13292|13172|13291.29|13171.29|10
1646622620000|2022-03-07 03:10:20|13291.59|13171.59|13290.83|13170.83|13292.27|13172.27|13290.83|13170.83|10
1646622630000|2022-03-07 03:10:30|13290.81|13170.81|13288.74|13168.74|13290.81|13170.81|13288.74|13168.74|9
1646622640000|2022-03-07 03:10:40|13288.65|13168.65|13286.8|13166.8|13288.68|13168.68|13286.8|13166.8|10
1646622650000|2022-03-07 03:10:50|13286.75|13166.75|13281.41|13161.41|13286.75|13166.75|13281.41|13161.41|10
1646622660000|2022-03-07 03:11:00|13281.57|13161.57|13281.31|13161.31|13281.76|13161.76|13280.91|13160.91|10
1646622670000|2022-03-07 03:11:10|13281.19|13161.19|13281.73|13161.73|13281.73|13161.73|13280.1|13160.1|10
1646622680000|2022-03-07 03:11:20|13282.15|13162.15|13281.14|13161.14|13282.71|13162.71|13281.14|13161.14|10
1646622690000|2022-03-07 03:11:30|13281.19|13161.19|13276.25|13156.25|13281.76|13161.76|13276.25|13156.25|10
1646622700000|2022-03-07 03:11:40|13275.72|13155.72|13271.18|13151.18|13275.93|13155.93|13271.18|13151.18|10
1646622710000|2022-03-07 03:11:50|13271.56|13151.56|13273.03|13153.03|13273.03|13153.03|13271.56|13151.56|9
1646622720000|2022-03-07 03:12:00|13273.07|13153.07|13274.59|13154.59|13275.16|13155.16|13273.03|13153.03|8
1646622730000|2022-03-07 03:12:10|13274.7|13154.7|13278.09|13158.09|13278.09|13158.09|13274.7|13154.7|8
1646622740000|2022-03-07 03:12:20|13278.37|13158.37|13278.44|13158.44|13278.6|13158.6|13278.08|13158.08|10
1646622750000|2022-03-07 03:12:30|13279.41|13159.41|13280.06|13160.06|13280.19|13160.19|13279.41|13159.41|8
1646622760000|2022-03-07 03:12:40|13280.1|13160.1|13280.4|13160.4|13280.76|13160.76|13279.47|13159.47|9
1646622770000|2022-03-07 03:12:50|13280.31|13160.31|13277.6|13157.6|13280.31|13160.31|13277.6|13157.6|10
1646622780000|2022-03-07 03:13:00|13279.99|13159.99|13284.81|13164.81|13285.53|13165.53|13279.99|13159.99|10
1646622790000|2022-03-07 03:13:10|13285.2|13165.2|13285.77|13165.77|13286.01|13166.01|13285.06|13165.06|9
1646622800000|2022-03-07 03:13:20|13285.71|13165.71|13285.81|13165.81|13286.07|13166.07|13285.71|13165.71|5
1646622810000|2022-03-07 03:13:30|13285.87|13165.87|13284.45|13164.45|13285.87|13165.87|13284.45|13164.45|10
1646622820000|2022-03-07 03:13:40|13284.77|13164.77|13281.55|13161.55|13284.77|13164.77|13281.55|13161.55|10
1646622830000|2022-03-07 03:13:50|13281.31|13161.31|13281.28|13161.28|13281.31|13161.31|13280.4|13160.4|9
1646622840000|2022-03-07 03:14:00|13280.98|13160.98|13280.5|13160.5|13281.22|13161.22|13280.41|13160.41|9
1646622850000|2022-03-07 03:14:10|13280.35|13160.35|13277.59|13157.59|13280.35|13160.35|13277.59|13157.59|10
1646622860000|2022-03-07 03:14:20|13277.97|13157.97|13278.47|13158.47|13278.47|13158.47|13276.95|13156.95|10
1646622870000|2022-03-07 03:14:30|13278.58|13158.58|13281.35|13161.35|13281.58|13161.58|13278.58|13158.58|9
1646622880000|2022-03-07 03:14:40|13281.84|13161.84|13279.04|13159.04|13283.73|13163.73|13279.04|13159.04|10
1646622890000|2022-03-07 03:14:50|13278.86|13158.86|13271.97|13151.97|13278.86|13158.86|13271.97|13151.97|10
1646622900000|2022-03-07 03:15:00|13271.61|13151.61|13271.37|13151.37|13272.53|13152.53|13271.35|13151.35|10
1646622910000|2022-03-07 03:15:10|13270.79|13150.79|13268.69|13148.69|13270.79|13150.79|13268.69|13148.69|10
1646622920000|2022-03-07 03:15:20|13268.28|13148.28|13277.43|13157.43|13277.43|13157.43|13267.32|13147.32|10
1646622930000|2022-03-07 03:15:30|13276.83|13156.83|13280.81|13160.81|13280.93|13160.93|13276.83|13156.83|10
1646622940000|2022-03-07 03:15:40|13279.72|13159.72|13281.32|13161.32|13281.72|13161.72|13279.72|13159.72|10
1646622950000|2022-03-07 03:15:50|13281.17|13161.17|13282.77|13162.77|13282.77|13162.77|13281.17|13161.17|10
1646622960000|2022-03-07 03:16:00|13283.69|13163.69|13289.28|13169.28|13289.28|13169.28|13283.69|13163.69|8
1646622970000|2022-03-07 03:16:10|13289.81|13169.81|13293.24|13173.24|13294.06|13174.06|13289.81|13169.81|10
1646622980000|2022-03-07 03:16:20|13293.53|13173.53|13293.66|13173.66|13293.86|13173.86|13292.45|13172.45|10
1646622990000|2022-03-07 03:16:30|13292.54|13172.54|13291.94|13171.94|13292.97|13172.97|13291.64|13171.64|10
1646623000000|2022-03-07 03:16:40|13291.96|13171.96|13293.48|13173.48|13293.48|13173.48|13291.68|13171.68|9
1646623010000|2022-03-07 03:16:50|13293.07|13173.07|13294.36|13174.36|13294.45|13174.45|13293.07|13173.07|9
1646623020000|2022-03-07 03:17:00|13293.57|13173.57|13293.23|13173.23|13293.68|13173.68|13293.23|13173.23|10
1646623030000|2022-03-07 03:17:10|13293.3|13173.3|13293.08|13173.08|13293.3|13173.3|13292.95|13172.95|10
1646623040000|2022-03-07 03:17:20|13293.12|13173.12|13292.34|13172.34|13293.48|13173.48|13291.42|13171.42|10
1646623050000|2022-03-07 03:17:30|13292.36|13172.36|13292.33|13172.33|13292.36|13172.36|13291.87|13171.87|10
1646623060000|2022-03-07 03:17:40|13292.3|13172.3|13293.23|13173.23|13293.76|13173.76|13292.3|13172.3|10
1646623070000|2022-03-07 03:17:50|13293.36|13173.36|13291.62|13171.62|13294.04|13174.04|13291.62|13171.62|8
1646623080000|2022-03-07 03:18:00|13291.58|13171.58|13293.45|13173.45|13293.77|13173.77|13291.58|13171.58|10
1646623090000|2022-03-07 03:18:10|13293.17|13173.17|13291.34|13171.34|13293.17|13173.17|13291.34|13171.34|10
1646623100000|2022-03-07 03:18:20|13291.08|13171.08|13291.15|13171.15|13291.34|13171.34|13290.48|13170.48|10
1646623110000|2022-03-07 03:18:30|13291.14|13171.14|13287.39|13167.39|13291.14|13171.14|13287.39|13167.39|10
1646623120000|2022-03-07 03:18:40|13285.69|13165.69|13283.82|13163.82|13285.69|13165.69|13283.61|13163.61|10
1646623130000|2022-03-07 03:18:50|13283.58|13163.58|13283.07|13163.07|13283.78|13163.78|13282.52|13162.52|9
1646623140000|2022-03-07 03:19:00|13283.06|13163.06|13279.28|13159.28|13283.24|13163.24|13279.28|13159.28|10
1646623150000|2022-03-07 03:19:10|13279.38|13159.38|13280.65|13160.65|13280.65|13160.65|13279.24|13159.24|8
1646623160000|2022-03-07 03:19:20|13280.88|13160.88|13281.01|13161.01|13281.73|13161.73|13280.88|13160.88|9
1646623170000|2022-03-07 03:19:30|13281.1|13161.1|13282.17|13162.17|13282.17|13162.17|13280.69|13160.69|9
1646623180000|2022-03-07 03:19:40|13281.97|13161.97|13283.44|13163.44|13283.63|13163.63|13281.68|13161.68|10
1646623190000|2022-03-07 03:19:50|13283.14|13163.14|13281.11|13161.11|13283.44|13163.44|13280.84|13160.84|10
1646623200000|2022-03-07 03:20:00|13281.06|13161.06|13281.74|13161.74|13281.74|13161.74|13280.88|13160.88|9
1646623210000|2022-03-07 03:20:10|13281.86|13161.86|13281.61|13161.61|13282.45|13162.45|13281.4|13161.4|10
1646623220000|2022-03-07 03:20:20|13281.52|13161.52|13283.54|13163.54|13283.97|13163.97|13281.52|13161.52|10
1646623230000|2022-03-07 03:20:30|13283.81|13163.81|13286.09|13166.09|13286.09|13166.09|13283.81|13163.81|10
1646623240000|2022-03-07 03:20:40|13286.74|13166.74|13286.08|13166.08|13286.87|13166.87|13286.08|13166.08|8
1646623250000|2022-03-07 03:20:50|13285.97|13165.97|13288.33|13168.33|13288.33|13168.33|13285.97|13165.97|9
1646623260000|2022-03-07 03:21:00|13288.08|13168.08|13287.6|13167.6|13288.13|13168.13|13287.57|13167.57|9
1646623270000|2022-03-07 03:21:10|13287.94|13167.94|13288.48|13168.48|13288.64|13168.64|13287.31|13167.31|10
1646623280000|2022-03-07 03:21:20|13288.05|13168.05|13286.98|13166.98|13288.05|13168.05|13286.9|13166.9|9
1646623290000|2022-03-07 03:21:30|13286.94|13166.94|13289.35|13169.35|13289.35|13169.35|13286.94|13166.94|8
1646623300000|2022-03-07 03:21:40|13289.51|13169.51|13294.86|13174.86|13294.87|13174.87|13289.51|13169.51|10
1646623310000|2022-03-07 03:21:50|13294.17|13174.17|13298.46|13178.46|13298.51|13178.51|13294.15|13174.15|10
1646623320000|2022-03-07 03:22:00|13298.77|13178.77|13299.33|13179.33|13299.38|13179.38|13298.77|13178.77|10
1646623330000|2022-03-07 03:22:10|13301.04|13181.04|13301.03|13181.03|13301.43|13181.43|13300.7|13180.7|10
1646623340000|2022-03-07 03:22:20|13300.83|13180.83|13302.89|13182.89|13302.89|13182.89|13300.83|13180.83|10
1646623350000|2022-03-07 03:22:30|13302.62|13182.62|13305.21|13185.21|13305.39|13185.39|13302.62|13182.62|9
1646623360000|2022-03-07 03:22:40|13305.62|13185.62|13306.07|13186.07|13306.99|13186.99|13305.62|13185.62|10
1646623370000|2022-03-07 03:22:50|13305.92|13185.92|13306.99|13186.99|13307.33|13187.33|13305.42|13185.42|9
1646623380000|2022-03-07 03:23:00|13307.47|13187.47|13310.08|13190.08|13310.08|13190.08|13307.42|13187.42|10
1646623390000|2022-03-07 03:23:10|13310.46|13190.46|13312.41|13192.41|13312.41|13192.41|13310.44|13190.44|10
1646623400000|2022-03-07 03:23:20|13312.56|13192.56|13313.95|13193.95|13314.03|13194.03|13312.29|13192.29|10
1646623410000|2022-03-07 03:23:30|13313.96|13193.96|13312.86|13192.86|13314.11|13194.11|13312.73|13192.73|10
1646623420000|2022-03-07 03:23:40|13312.99|13192.99|13313.29|13193.29|13313.3|13193.3|13312.02|13192.02|9
1646623430000|2022-03-07 03:23:50|13312.89|13192.89|13311.76|13191.76|13313.74|13193.74|13311.7|13191.7|10
1646623440000|2022-03-07 03:24:00|13312.12|13192.12|13312.74|13192.74|13312.93|13192.93|13311.47|13191.47|10
1646623450000|2022-03-07 03:24:10|13312.73|13192.73|13314.58|13194.58|13314.6|13194.6|13312.4|13192.4|9
1646623460000|2022-03-07 03:24:20|13314.15|13194.15|13314.76|13194.76|13315.01|13195.01|13314.1|13194.1|10
1646623470000|2022-03-07 03:24:30|13314.47|13194.47|13315.05|13195.05|13315.05|13195.05|13313.74|13193.74|9
1646623480000|2022-03-07 03:24:40|13315.45|13195.45|13317.12|13197.12|13317.55|13197.55|13314.92|13194.92|10
1646623490000|2022-03-07 03:24:50|13316.6|13196.6|13316.87|13196.87|13316.87|13196.87|13316.39|13196.39|7
1646623500000|2022-03-07 03:25:00|13316.78|13196.78|13317.36|13197.36|13317.64|13197.64|13316.68|13196.68|9
1646623510000|2022-03-07 03:25:10|13317.62|13197.62|13320.46|13200.46|13320.56|13200.56|13317.48|13197.48|10
1646623520000|2022-03-07 03:25:20|13320.57|13200.57|13324.75|13204.75|13324.75|13204.75|13320.57|13200.57|10
1646623530000|2022-03-07 03:25:30|13324.51|13204.51|13325.85|13205.85|13325.85|13205.85|13324.51|13204.51|10
1646623540000|2022-03-07 03:25:40|13325.73|13205.73|13326.37|13206.37|13327.04|13207.04|13325.73|13205.73|9
1646623550000|2022-03-07 03:25:50|13326.58|13206.58|13328.02|13208.02|13328.02|13208.02|13326.58|13206.58|10
1646623560000|2022-03-07 03:26:00|13328.08|13208.08|13327.66|13207.66|13328.29|13208.29|13327.35|13207.35|9
1646623570000|2022-03-07 03:26:10|13327.58|13207.58|13327.89|13207.89|13328.19|13208.19|13327.19|13207.19|10
1646623580000|2022-03-07 03:26:20|13328.22|13208.22|13327.4|13207.4|13328.28|13208.28|13327.4|13207.4|10
1646623590000|2022-03-07 03:26:30|13327.04|13207.04|13326.38|13206.38|13327.04|13207.04|13325.99|13205.99|10
1646623600000|2022-03-07 03:26:40|13326.34|13206.34|13329.61|13209.61|13329.61|13209.61|13326.34|13206.34|9
1646623610000|2022-03-07 03:26:50|13329.6|13209.6|13331.7|13211.7|13331.79|13211.79|13329.6|13209.6|9
1646623620000|2022-03-07 03:27:00|13331.77|13211.77|13331.61|13211.61|13331.78|13211.78|13330.89|13210.89|10
1646623630000|2022-03-07 03:27:10|13331.66|13211.66|13331.42|13211.42|13331.67|13211.67|13331.18|13211.18|10
1646623640000|2022-03-07 03:27:20|13331.35|13211.35|13331.24|13211.24|13331.5|13211.5|13331.24|13211.24|5
1646623650000|2022-03-07 03:27:30|13331.18|13211.18|13333.28|13213.28|13333.29|13213.29|13331.18|13211.18|10
1646623660000|2022-03-07 03:27:40|13333.31|13213.31|13335.65|13215.65|13335.66|13215.66|13333.26|13213.26|10
1646623670000|2022-03-07 03:27:50|13335.81|13215.81|13338.03|13218.03|13338.03|13218.03|13335.81|13215.81|9
1646623680000|2022-03-07 03:28:00|13338.14|13218.14|13339.2|13219.2|13339.2|13219.2|13338.1|13218.1|9
1646623690000|2022-03-07 03:28:10|13339.23|13219.23|13338.56|13218.56|13339.23|13219.23|13338.4|13218.4|10
1646623700000|2022-03-07 03:28:20|13338.77|13218.77|13341.71|13221.71|13341.71|13221.71|13338.42|13218.42|10
1646623710000|2022-03-07 03:28:30|13342.03|13222.03|13342.81|13222.81|13343.67|13223.67|13341.75|13221.75|10
1646623720000|2022-03-07 03:28:40|13342.77|13222.77|13343.27|13223.27|13343.71|13223.71|13342.34|13222.34|10
1646623730000|2022-03-07 03:28:50|13343.23|13223.23|13343.33|13223.33|13344.19|13224.19|13343.18|13223.18|10
1646623740000|2022-03-07 03:29:00|13343.68|13223.68|13345.94|13225.94|13345.94|13225.94|13343.6|13223.6|8
1646623750000|2022-03-07 03:29:10|13345.65|13225.65|13345.08|13225.08|13346.03|13226.03|13344.72|13224.72|10
1646623760000|2022-03-07 03:29:20|13345.29|13225.29|13353.03|13233.03|13353.03|13233.03|13345.13|13225.13|9
1646623770000|2022-03-07 03:29:30|13353.93|13233.93|13358.6|13238.6|13358.61|13238.61|13353.93|13233.93|10
1646623780000|2022-03-07 03:29:40|13358.52|13238.52|13358.04|13238.04|13358.79|13238.79|13358.04|13238.04|10
1646623790000|2022-03-07 03:29:50|13358.22|13238.22|13359.38|13239.38|13359.38|13239.38|13357.99|13237.99|9
1646623800000|2022-03-07 03:30:00|13358.93|13238.93|13360.23|13240.23|13360.23|13240.23|13358.57|13238.57|9
1646623810000|2022-03-07 03:30:10|13360.11|13240.11|13360.6|13240.6|13360.94|13240.94|13359.95|13239.95|7
1646623820000|2022-03-07 03:30:20|13360.45|13240.45|13355.93|13235.93|13360.45|13240.45|13355.93|13235.93|10
1646623830000|2022-03-07 03:30:30|13355.17|13235.17|13350.97|13230.97|13355.17|13235.17|13350.85|13230.85|10
1646623840000|2022-03-07 03:30:40|13351.01|13231.01|13347.74|13227.74|13351.15|13231.15|13347.74|13227.74|10
1646623850000|2022-03-07 03:30:50|13347.7|13227.7|13344.75|13224.75|13347.7|13227.7|13344.75|13224.75|9
1646623860000|2022-03-07 03:31:00|13345.22|13225.22|13343.92|13223.92|13345.4|13225.4|13343.78|13223.78|10
1646623870000|2022-03-07 03:31:10|13343.2|13223.2|13343|13223|13343.3|13223.3|13342.51|13222.51|10
1646623880000|2022-03-07 03:31:20|13343.4|13223.4|13344.77|13224.77|13344.77|13224.77|13343.4|13223.4|9
1646623890000|2022-03-07 03:31:30|13344.81|13224.81|13346|13226|13346|13226|13344.81|13224.81|6
1646623900000|2022-03-07 03:31:40|13346.24|13226.24|13345.59|13225.59|13346.68|13226.68|13345.3|13225.3|10
1646623910000|2022-03-07 03:31:50|13345.85|13225.85|13345.78|13225.78|13346.12|13226.12|13345.65|13225.65|8
1646623920000|2022-03-07 03:32:00|13345.67|13225.67|13345.41|13225.41|13345.88|13225.88|13345.41|13225.41|10
1646623930000|2022-03-07 03:32:10|13345.3|13225.3|13345.64|13225.64|13345.64|13225.64|13345.3|13225.3|7
1646623940000|2022-03-07 03:32:20|13345.62|13225.62|13345.41|13225.41|13345.91|13225.91|13345.3|13225.3|7
1646623950000|2022-03-07 03:32:30|13346.07|13226.07|13348.49|13228.49|13348.54|13228.54|13346.02|13226.02|10
1646623960000|2022-03-07 03:32:40|13348.72|13228.72|13348.77|13228.77|13349.05|13229.05|13348.5|13228.5|9
1646623970000|2022-03-07 03:32:50|13348.47|13228.47|13348.47|13228.47|13348.47|13228.47|13348.29|13228.29|8
1646623980000|2022-03-07 03:33:00|13348.91|13228.91|13350.82|13230.82|13350.82|13230.82|13348.91|13228.91|10
1646623990000|2022-03-07 03:33:10|13350.96|13230.96|13351.11|13231.11|13351.11|13231.11|13350.62|13230.62|10
1646624000000|2022-03-07 03:33:20|13351.01|13231.01|13353.36|13233.36|13353.36|13233.36|13350.75|13230.75|10
1646624010000|2022-03-07 03:33:30|13353.5|13233.5|13353.72|13233.72|13353.81|13233.81|13353.5|13233.5|5
1646624020000|2022-03-07 03:33:40|13353.76|13233.76|13354.88|13234.88|13354.88|13234.88|13353.76|13233.76|8
1646624030000|2022-03-07 03:33:50|13355.4|13235.4|13354.06|13234.06|13355.4|13235.4|13353.94|13233.94|10
1646624040000|2022-03-07 03:34:00|13353.81|13233.81|13353.09|13233.09|13353.81|13233.81|13353.09|13233.09|10
1646624050000|2022-03-07 03:34:10|13352.67|13232.67|13351.89|13231.89|13352.67|13232.67|13351.85|13231.85|9
1646624060000|2022-03-07 03:34:20|13351.79|13231.79|13353.25|13233.25|13353.25|13233.25|13351.78|13231.78|10
1646624070000|2022-03-07 03:34:30|13353.28|13233.28|13354.55|13234.55|13354.55|13234.55|13353.28|13233.28|10
1646624080000|2022-03-07 03:34:40|13354.15|13234.15|13354.89|13234.89|13355.15|13235.15|13353.8|13233.8|8
1646624090000|2022-03-07 03:34:50|13354.82|13234.82|13355.44|13235.44|13355.44|13235.44|13354.82|13234.82|9
1646624100000|2022-03-07 03:35:00|13355.51|13235.51|13354.77|13234.77|13355.84|13235.84|13354.77|13234.77|10
1646624110000|2022-03-07 03:35:10|13355.4|13235.4|13359.27|13239.27|13359.27|13239.27|13355.4|13235.4|9
1646624120000|2022-03-07 03:35:20|13359.52|13239.52|13364.3|13244.3|13364.3|13244.3|13359.52|13239.52|10
1646624130000|2022-03-07 03:35:30|13365.36|13245.36|13366.39|13246.39|13367.34|13247.34|13365.36|13245.36|8
1646624140000|2022-03-07 03:35:40|13366.41|13246.41|13369.06|13249.06|13369.11|13249.11|13366.41|13246.41|10
1646624150000|2022-03-07 03:35:50|13369.05|13249.05|13371.06|13251.06|13371.06|13251.06|13369.05|13249.05|9
1646624160000|2022-03-07 03:36:00|13371.3|13251.3|13371.7|13251.7|13372.89|13252.89|13371.13|13251.13|10
1646624170000|2022-03-07 03:36:10|13371.66|13251.66|13373.18|13253.18|13373.18|13253.18|13371.66|13251.66|10
1646624180000|2022-03-07 03:36:20|13373.6|13253.6|13373.3|13253.3|13373.62|13253.62|13373.1|13253.1|6
1646624190000|2022-03-07 03:36:30|13373.56|13253.56|13374.35|13254.35|13374.35|13254.35|13373.07|13253.07|10
1646624200000|2022-03-07 03:36:40|13374.22|13254.22|13373.45|13253.45|13374.22|13254.22|13373.45|13253.45|10
1646624210000|2022-03-07 03:36:50|13373.19|13253.19|13372.67|13252.67|13373.35|13253.35|13372.6|13252.6|9
1646624220000|2022-03-07 03:37:00|13372.71|13252.71|13371.91|13251.91|13372.74|13252.74|13371.91|13251.91|9
1646624230000|2022-03-07 03:37:10|13371.89|13251.89|13372.48|13252.48|13372.48|13252.48|13371.79|13251.79|9
1646624240000|2022-03-07 03:37:20|13372.39|13252.39|13373.65|13253.65|13373.65|13253.65|13372.38|13252.38|7
1646624250000|2022-03-07 03:37:30|13373.8|13253.8|13373.04|13253.04|13373.84|13253.84|13373.04|13253.04|10
1646624260000|2022-03-07 03:37:40|13373.34|13253.34|13374.54|13254.54|13374.54|13254.54|13373.27|13253.27|7
1646624270000|2022-03-07 03:37:50|13374.73|13254.73|13375.31|13255.31|13375.31|13255.31|13374.73|13254.73|9
1646624280000|2022-03-07 03:38:00|13375.21|13255.21|13374.85|13254.85|13375.32|13255.32|13374.61|13254.61|10
1646624290000|2022-03-07 03:38:10|13374.86|13254.86|13375.13|13255.13|13375.22|13255.22|13374.86|13254.86|7
1646624300000|2022-03-07 03:38:20|13375.06|13255.06|13376.25|13256.25|13376.25|13256.25|13374.92|13254.92|6
1646624310000|2022-03-07 03:38:30|13376.13|13256.13|13377.28|13257.28|13377.29|13257.29|13376.13|13256.13|9
1646624320000|2022-03-07 03:38:40|13377.34|13257.34|13378.48|13258.48|13378.48|13258.48|13376.82|13256.82|8
1646624330000|2022-03-07 03:38:50|13378.46|13258.46|13378.76|13258.76|13378.88|13258.88|13377.94|13257.94|10
1646624340000|2022-03-07 03:39:00|13378.75|13258.75|13378.85|13258.85|13379.26|13259.26|13378.75|13258.75|9
1646624350000|2022-03-07 03:39:10|13378.93|13258.93|13377.74|13257.74|13378.93|13258.93|13377.48|13257.48|10
1646624360000|2022-03-07 03:39:20|13377.75|13257.75|13378.3|13258.3|13378.43|13258.43|13377.54|13257.54|6
1646624370000|2022-03-07 03:39:30|13378.88|13258.88|13378.5|13258.5|13378.88|13258.88|13378.34|13258.34|9
1646624380000|2022-03-07 03:39:40|13378.63|13258.63|13378.45|13258.45|13378.63|13258.63|13378.19|13258.19|8
1646624390000|2022-03-07 03:39:50|13378.51|13258.51|13379.93|13259.93|13379.93|13259.93|13378.48|13258.48|9
1646624400000|2022-03-07 03:40:00|13380.26|13260.26|13380.75|13260.75|13380.75|13260.75|13379.72|13259.72|10
1646624410000|2022-03-07 03:40:10|13380.78|13260.78|13382.26|13262.26|13382.26|13262.26|13380.78|13260.78|10
1646624420000|2022-03-07 03:40:20|13382.01|13262.01|13380.41|13260.41|13382.68|13262.68|13380.41|13260.41|8
1646624430000|2022-03-07 03:40:30|13380.54|13260.54|13378.43|13258.43|13380.54|13260.54|13378.35|13258.35|10
1646624440000|2022-03-07 03:40:40|13378.8|13258.8|13378.29|13258.29|13379.09|13259.09|13378.21|13258.21|10
1646624450000|2022-03-07 03:40:50|13377.84|13257.84|13375.26|13255.26|13377.87|13257.87|13375.19|13255.19|10
1646624460000|2022-03-07 03:41:00|13375.27|13255.27|13374.37|13254.37|13375.27|13255.27|13374.37|13254.37|5
1646624470000|2022-03-07 03:41:10|13374.21|13254.21|13375.08|13255.08|13375.42|13255.42|13374.09|13254.09|10
1646624480000|2022-03-07 03:41:20|13374.95|13254.95|13373.08|13253.08|13374.95|13254.95|13373.08|13253.08|10
1646624490000|2022-03-07 03:41:30|13372.9|13252.9|13371.52|13251.52|13373.15|13253.15|13371.17|13251.17|10
1646624500000|2022-03-07 03:41:40|13371.47|13251.47|13373.98|13253.98|13373.98|13253.98|13371.44|13251.44|7
1646624510000|2022-03-07 03:41:50|13374.01|13254.01|13375.62|13255.62|13375.95|13255.95|13374.01|13254.01|10
1646624520000|2022-03-07 03:42:00|13375.6|13255.6|13375.2|13255.2|13375.61|13255.61|13374.97|13254.97|10
1646624530000|2022-03-07 03:42:10|13375.56|13255.56|13376.31|13256.31|13376.31|13256.31|13375.56|13255.56|9
1646624540000|2022-03-07 03:42:20|13376.32|13256.32|13376.45|13256.45|13376.47|13256.47|13375.54|13255.54|7
1646624550000|2022-03-07 03:42:30|13376.26|13256.26|13375.71|13255.71|13376.29|13256.29|13375.59|13255.59|10
1646624560000|2022-03-07 03:42:40|13375.65|13255.65|13373.5|13253.5|13375.65|13255.65|13373.5|13253.5|10
1646624570000|2022-03-07 03:42:50|13373.2|13253.2|13369.38|13249.38|13374.05|13254.05|13369.38|13249.38|10
1646624580000|2022-03-07 03:43:00|13369.31|13249.31|13370.69|13250.69|13370.69|13250.69|13368.76|13248.76|10
1646624590000|2022-03-07 03:43:10|13370.67|13250.67|13370.73|13250.73|13370.75|13250.75|13370.36|13250.36|10
1646624600000|2022-03-07 03:43:20|13371.23|13251.23|13371.56|13251.56|13372.1|13252.1|13371.23|13251.23|10
1646624610000|2022-03-07 03:43:30|13371.69|13251.69|13372.31|13252.31|13372.48|13252.48|13371.69|13251.69|9
1646624620000|2022-03-07 03:43:40|13372.57|13252.57|13373.93|13253.93|13373.93|13253.93|13372.57|13252.57|9
1646624630000|2022-03-07 03:43:50|13374.68|13254.68|13378.13|13258.13|13378.13|13258.13|13374.68|13254.68|10
1646624640000|2022-03-07 03:44:00|13378.18|13258.18|13379.82|13259.82|13379.97|13259.97|13378.18|13258.18|10
1646624650000|2022-03-07 03:44:10|13379.65|13259.65|13378.7|13258.7|13379.8|13259.8|13378.7|13258.7|10
1646624660000|2022-03-07 03:44:20|13378.46|13258.46|13377.6|13257.6|13378.78|13258.78|13377.6|13257.6|9
1646624670000|2022-03-07 03:44:30|13377.28|13257.28|13374.89|13254.89|13377.28|13257.28|13374.5|13254.5|10
1646624680000|2022-03-07 03:44:40|13374.27|13254.27|13375.45|13255.45|13375.75|13255.75|13374.27|13254.27|9
1646624690000|2022-03-07 03:44:50|13375.58|13255.58|13374.66|13254.66|13375.99|13255.99|13374.65|13254.65|10
1646624700000|2022-03-07 03:45:00|13374.58|13254.58|13373.12|13253.12|13375.01|13255.01|13372.98|13252.98|7
1646624710000|2022-03-07 03:45:10|13373.13|13253.13|13373.34|13253.34|13373.65|13253.65|13372.65|13252.65|10
1646624720000|2022-03-07 03:45:20|13373.32|13253.32|13375.32|13255.32|13375.32|13255.32|13373.32|13253.32|10
1646624730000|2022-03-07 03:45:30|13375.56|13255.56|13376.59|13256.59|13376.59|13256.59|13375.56|13255.56|9
1646624740000|2022-03-07 03:45:40|13376.61|13256.61|13378.2|13258.2|13378.2|13258.2|13376.45|13256.45|9
1646624750000|2022-03-07 03:45:50|13378.53|13258.53|13378.78|13258.78|13379.02|13259.02|13378.34|13258.34|9
1646624760000|2022-03-07 03:46:00|13378.79|13258.79|13379.32|13259.32|13379.32|13259.32|13378.73|13258.73|10
1646624770000|2022-03-07 03:46:10|13379.13|13259.13|13377.66|13257.66|13379.13|13259.13|13377.66|13257.66|9
1646624780000|2022-03-07 03:46:20|13377.76|13257.76|13377.45|13257.45|13378.07|13258.07|13377.39|13257.39|7
1646624790000|2022-03-07 03:46:30|13377.41|13257.41|13378.83|13258.83|13378.83|13258.83|13377.41|13257.41|10
1646624800000|2022-03-07 03:46:40|13378.79|13258.79|13379.3|13259.3|13379.38|13259.38|13378.79|13258.79|8
1646624810000|2022-03-07 03:46:50|13379.63|13259.63|13382|13262|13382|13262|13379.63|13259.63|10
1646624820000|2022-03-07 03:47:00|13382.7|13262.7|13383.36|13263.36|13383.36|13263.36|13382.6|13262.6|10
1646624830000|2022-03-07 03:47:10|13383.37|13263.37|13384.54|13264.54|13384.56|13264.56|13383.37|13263.37|9
1646624840000|2022-03-07 03:47:20|13384.34|13264.34|13386.83|13266.83|13386.84|13266.84|13384.34|13264.34|10
1646624850000|2022-03-07 03:47:30|13386.74|13266.74|13388.59|13268.59|13388.59|13268.59|13386.74|13266.74|10
1646624860000|2022-03-07 03:47:40|13388.75|13268.75|13389.84|13269.84|13390.25|13270.25|13388.75|13268.75|10
1646624870000|2022-03-07 03:47:50|13390.34|13270.34|13390.75|13270.75|13390.94|13270.94|13390.34|13270.34|10
1646624880000|2022-03-07 03:48:00|13390.74|13270.74|13388.27|13268.27|13390.74|13270.74|13388.27|13268.27|9
1646624890000|2022-03-07 03:48:10|13388.02|13268.02|13388.1|13268.1|13388.26|13268.26|13387.74|13267.74|9
1646624900000|2022-03-07 03:48:20|13387.98|13267.98|13388.42|13268.42|13388.42|13268.42|13387.88|13267.88|7
1646624910000|2022-03-07 03:48:30|13388.35|13268.35|13388.27|13268.27|13388.35|13268.35|13388.1|13268.1|10
1646624920000|2022-03-07 03:48:40|13388.94|13268.94|13388.9|13268.9|13389.14|13269.14|13388.82|13268.82|10
1646624930000|2022-03-07 03:48:50|13388.87|13268.87|13388.61|13268.61|13388.87|13268.87|13388.61|13268.61|9
1646624940000|2022-03-07 03:49:00|13388.69|13268.69|13388.06|13268.06|13388.75|13268.75|13388.06|13268.06|10
1646624950000|2022-03-07 03:49:10|13387.93|13267.93|13387.81|13267.81|13388.04|13268.04|13387.72|13267.72|10
1646624960000|2022-03-07 03:49:20|13387.61|13267.61|13387.53|13267.53|13387.68|13267.68|13387.19|13267.19|9
1646624970000|2022-03-07 03:49:30|13387.67|13267.67|13383.65|13263.65|13387.67|13267.67|13383.65|13263.65|10
1646624980000|2022-03-07 03:49:40|13383.28|13263.28|13382.48|13262.48|13383.29|13263.29|13382.48|13262.48|10
1646624990000|2022-03-07 03:49:50|13382.64|13262.64|13381|13261|13382.64|13262.64|13380.69|13260.69|9
1646625000000|2022-03-07 03:50:00|13380.45|13260.45|13377.02|13257.02|13380.45|13260.45|13376.96|13256.96|10
1646625010000|2022-03-07 03:50:10|13376.96|13256.96|13374.74|13254.74|13376.96|13256.96|13374.7|13254.7|10
1646625020000|2022-03-07 03:50:20|13374.84|13254.84|13372.59|13252.59|13374.84|13254.84|13372.59|13252.59|9
1646625030000|2022-03-07 03:50:30|13372.23|13252.23|13368.48|13248.48|13372.23|13252.23|13368.48|13248.48|10
1646625040000|2022-03-07 03:50:40|13368.77|13248.77|13366.16|13246.16|13368.77|13248.77|13366.16|13246.16|10
1646625050000|2022-03-07 03:50:50|13365.68|13245.68|13366.49|13246.49|13366.49|13246.49|13365.3|13245.3|9
1646625060000|2022-03-07 03:51:00|13367.11|13247.11|13367.11|13247.11|13367.15|13247.15|13366.97|13246.97|8
1646625070000|2022-03-07 03:51:10|13367.12|13247.12|13366.45|13246.45|13367.32|13247.32|13366.24|13246.24|9
1646625080000|2022-03-07 03:51:20|13365.94|13245.94|13364.63|13244.63|13366.23|13246.23|13364.63|13244.63|10
1646625090000|2022-03-07 03:51:30|13364.34|13244.34|13362.39|13242.39|13364.34|13244.34|13362.25|13242.25|10
1646625100000|2022-03-07 03:51:40|13362.49|13242.49|13362.75|13242.75|13362.75|13242.75|13362.44|13242.44|8
1646625110000|2022-03-07 03:51:50|13362.74|13242.74|13362.99|13242.99|13363.31|13243.31|13362.64|13242.64|9
1646625120000|2022-03-07 03:52:00|13363.08|13243.08|13362.9|13242.9|13363.08|13243.08|13362.49|13242.49|10
1646625130000|2022-03-07 03:52:10|13362.76|13242.76|13362.97|13242.97|13363.74|13243.74|13362.62|13242.62|9
1646625140000|2022-03-07 03:52:20|13362.82|13242.82|13362.56|13242.56|13362.82|13242.82|13362.3|13242.3|8
1646625150000|2022-03-07 03:52:30|13362.62|13242.62|13361.21|13241.21|13362.62|13242.62|13361.21|13241.21|8
1646625160000|2022-03-07 03:52:40|13361.27|13241.27|13362.33|13242.33|13362.33|13242.33|13361.1|13241.1|10
1646625170000|2022-03-07 03:52:50|13362.73|13242.73|13363.55|13243.55|13363.55|13243.55|13362.73|13242.73|10
1646625180000|2022-03-07 03:53:00|13363.35|13243.35|13364.65|13244.65|13364.74|13244.74|13363.35|13243.35|10
1646625190000|2022-03-07 03:53:10|13364.75|13244.75|13366.37|13246.37|13366.37|13246.37|13364.75|13244.75|9
1646625200000|2022-03-07 03:53:20|13366.41|13246.41|13366.08|13246.08|13366.41|13246.41|13366.08|13246.08|8
1646625210000|2022-03-07 03:53:30|13365.84|13245.84|13365.08|13245.08|13365.86|13245.86|13365.03|13245.03|9
1646625220000|2022-03-07 03:53:40|13365.52|13245.52|13365.96|13245.96|13365.96|13245.96|13365.49|13245.49|7
1646625230000|2022-03-07 03:53:50|13365.95|13245.95|13365.12|13245.12|13365.97|13245.97|13365.12|13245.12|8
1646625240000|2022-03-07 03:54:00|13365.07|13245.07|13363.42|13243.42|13365.07|13245.07|13363.42|13243.42|9
1646625250000|2022-03-07 03:54:10|13362.92|13242.92|13362.01|13242.01|13362.92|13242.92|13361.86|13241.86|9
1646625260000|2022-03-07 03:54:20|13362.04|13242.04|13362.76|13242.76|13362.76|13242.76|13361.96|13241.96|9
1646625270000|2022-03-07 03:54:30|13362.84|13242.84|13363.56|13243.56|13363.63|13243.63|13362.84|13242.84|9
1646625280000|2022-03-07 03:54:40|13363.63|13243.63|13364.12|13244.12|13364.17|13244.17|13363.55|13243.55|10
1646625290000|2022-03-07 03:54:50|13364.14|13244.14|13364.93|13244.93|13364.93|13244.93|13364.14|13244.14|7
1646625300000|2022-03-07 03:55:00|13364.68|13244.68|13363.7|13243.7|13364.68|13244.68|13363.7|13243.7|9
1646625310000|2022-03-07 03:55:10|13363.68|13243.68|13363.53|13243.53|13363.8|13243.8|13363.35|13243.35|8
1646625320000|2022-03-07 03:55:20|13363.51|13243.51|13362.35|13242.35|13363.51|13243.51|13362.35|13242.35|10
1646625330000|2022-03-07 03:55:30|13362.51|13242.51|13363.23|13243.23|13363.23|13243.23|13362.15|13242.15|10
1646625340000|2022-03-07 03:55:40|13364.12|13244.12|13367.83|13247.83|13367.83|13247.83|13364.12|13244.12|10
1646625350000|2022-03-07 03:55:50|13368.19|13248.19|13370.63|13250.63|13370.63|13250.63|13368.19|13248.19|9
1646625360000|2022-03-07 03:56:00|13370.39|13250.39|13370.9|13250.9|13370.94|13250.94|13370.11|13250.11|10
1646625370000|2022-03-07 03:56:10|13370.98|13250.98|13372.95|13252.95|13373|13253|13370.98|13250.98|10
1646625380000|2022-03-07 03:56:20|13373.26|13253.26|13372.81|13252.81|13373.61|13253.61|13372.81|13252.81|9
1646625390000|2022-03-07 03:56:30|13372.56|13252.56|13370.96|13250.96|13372.58|13252.58|13370.58|13250.58|9
1646625400000|2022-03-07 03:56:40|13371.01|13251.01|13369.1|13249.1|13371.01|13251.01|13369.1|13249.1|10
1646625410000|2022-03-07 03:56:50|13368.8|13248.8|13367.34|13247.34|13368.86|13248.86|13367.34|13247.34|9
1646625420000|2022-03-07 03:57:00|13367.66|13247.66|13367.38|13247.38|13367.66|13247.66|13367.22|13247.22|9
1646625430000|2022-03-07 03:57:10|13367.35|13247.35|13367.65|13247.65|13367.7|13247.7|13367.18|13247.18|6
1646625440000|2022-03-07 03:57:20|13367.61|13247.61|13367.53|13247.53|13367.84|13247.84|13367.29|13247.29|9
1646625450000|2022-03-07 03:57:30|13367.51|13247.51|13367.5|13247.5|13367.51|13247.51|13367.41|13247.41|7
1646625460000|2022-03-07 03:57:40|13367.51|13247.51|13367.84|13247.84|13367.84|13247.84|13367.25|13247.25|9
1646625470000|2022-03-07 03:57:50|13368.06|13248.06|13368.9|13248.9|13368.9|13248.9|13368.06|13248.06|9
1646625480000|2022-03-07 03:58:00|13369.08|13249.08|13368.87|13248.87|13369.43|13249.43|13368.87|13248.87|8
1646625490000|2022-03-07 03:58:10|13369.16|13249.16|13369.77|13249.77|13369.77|13249.77|13369.16|13249.16|10
1646625500000|2022-03-07 03:58:20|13369.64|13249.64|13370.79|13250.79|13370.79|13250.79|13369.23|13249.23|8
1646625510000|2022-03-07 03:58:30|13370.89|13250.89|13371.29|13251.29|13371.29|13251.29|13370.35|13250.35|6
1646625520000|2022-03-07 03:58:40|13371.05|13251.05|13371.03|13251.03|13371.23|13251.23|13370.81|13250.81|9
1646625530000|2022-03-07 03:58:50|13371.13|13251.13|13370.33|13250.33|13371.13|13251.13|13370.33|13250.33|9
1646625540000|2022-03-07 03:59:00|13370.19|13250.19|13368.91|13248.91|13370.19|13250.19|13368.91|13248.91|10
1646625550000|2022-03-07 03:59:10|13368.77|13248.77|13368.09|13248.09|13368.78|13248.78|13368.09|13248.09|8
1646625560000|2022-03-07 03:59:20|13368.27|13248.27|13367.12|13247.12|13368.27|13248.27|13367.1|13247.1|9
1646625570000|2022-03-07 03:59:30|13366.45|13246.45|13365.21|13245.21|13366.45|13246.45|13365.11|13245.11|10
1646625580000|2022-03-07 03:59:40|13365.11|13245.11|13365.5|13245.5|13365.77|13245.77|13365.11|13245.11|10
1646625590000|2022-03-07 03:59:50|13365.61|13245.61|13365.73|13245.73|13365.74|13245.74|13365.59|13245.59|7
1646625600000|2022-03-07 04:00:00|13365.63|13245.63|13365.67|13245.67|13365.67|13245.67|13364.92|13244.92|9
1646625610000|2022-03-07 04:00:10|13366.01|13246.01|13366.41|13246.41|13366.7|13246.7|13365.96|13245.96|10
1646625620000|2022-03-07 04:00:20|13366.7|13246.7|13367.19|13247.19|13367.19|13247.19|13366.43|13246.43|9
1646625630000|2022-03-07 04:00:30|13367.22|13247.22|13365.84|13245.84|13367.24|13247.24|13365.84|13245.84|10
1646625640000|2022-03-07 04:00:40|13365.32|13245.32|13366.09|13246.09|13366.09|13246.09|13365.16|13245.16|10
1646625650000|2022-03-07 04:00:50|13366.36|13246.36|13367.48|13247.48|13367.48|13247.48|13366.27|13246.27|8
1646625660000|2022-03-07 04:01:00|13367.37|13247.37|13366.1|13246.1|13367.37|13247.37|13365.68|13245.68|10
1646625670000|2022-03-07 04:01:10|13366.11|13246.11|13366.22|13246.22|13366.4|13246.4|13365.15|13245.15|8
1646625680000|2022-03-07 04:01:20|13366.58|13246.58|13367.29|13247.29|13367.29|13247.29|13366.58|13246.58|10
1646625690000|2022-03-07 04:01:30|13367.1|13247.1|13368.32|13248.32|13368.64|13248.64|13367.1|13247.1|9
1646625700000|2022-03-07 04:01:40|13368.47|13248.47|13371.23|13251.23|13371.53|13251.53|13368.47|13248.47|10
1646625710000|2022-03-07 04:01:50|13371.67|13251.67|13371.93|13251.93|13372.53|13252.53|13371.67|13251.67|10
1646625720000|2022-03-07 04:02:00|13371.92|13251.92|13370.36|13250.36|13372.09|13252.09|13370.36|13250.36|10
1646625730000|2022-03-07 04:02:10|13370.39|13250.39|13368.82|13248.82|13370.39|13250.39|13368.8|13248.8|10
1646625740000|2022-03-07 04:02:20|13368.25|13248.25|13367.2|13247.2|13368.25|13248.25|13367.2|13247.2|10
1646625750000|2022-03-07 04:02:30|13367.17|13247.17|13367.96|13247.96|13368.03|13248.03|13367.04|13247.04|9
1646625760000|2022-03-07 04:02:40|13367.73|13247.73|13368.93|13248.93|13368.93|13248.93|13367.69|13247.69|10
1646625770000|2022-03-07 04:02:50|13368.89|13248.89|13368.72|13248.72|13369.57|13249.57|13368.63|13248.63|9
1646625780000|2022-03-07 04:03:00|13368.93|13248.93|13367.83|13247.83|13368.93|13248.93|13367.83|13247.83|9
1646625790000|2022-03-07 04:03:10|13367.73|13247.73|13367.93|13247.93|13368.05|13248.05|13367.64|13247.64|6
1646625800000|2022-03-07 04:03:20|13367.9|13247.9|13364.09|13244.09|13367.93|13247.93|13364.09|13244.09|10
1646625810000|2022-03-07 04:03:30|13363.53|13243.53|13359.87|13239.87|13363.58|13243.58|13359.87|13239.87|9
1646625820000|2022-03-07 04:03:40|13360.11|13240.11|13358.8|13238.8|13360.11|13240.11|13358.8|13238.8|10
1646625830000|2022-03-07 04:03:50|13358.74|13238.74|13357.7|13237.7|13358.79|13238.79|13357.7|13237.7|10
1646625840000|2022-03-07 04:04:00|13356.5|13236.5|13356.4|13236.4|13356.5|13236.5|13356.04|13236.04|9
1646625850000|2022-03-07 04:04:10|13356.63|13236.63|13355.28|13235.28|13356.63|13236.63|13355.28|13235.28|10
1646625860000|2022-03-07 04:04:20|13355.07|13235.07|13355.22|13235.22|13355.36|13235.36|13354.83|13234.83|9
1646625870000|2022-03-07 04:04:30|13355.3|13235.3|13354.62|13234.62|13355.3|13235.3|13354.62|13234.62|9
1646625880000|2022-03-07 04:04:40|13354.45|13234.45|13352.5|13232.5|13354.45|13234.45|13352.5|13232.5|9
1646625890000|2022-03-07 04:04:50|13352.29|13232.29|13351.8|13231.8|13352.29|13232.29|13351.78|13231.78|8
1646625900000|2022-03-07 04:05:00|13350.56|13230.56|13350.27|13230.27|13350.72|13230.72|13350.27|13230.27|9
1646625910000|2022-03-07 04:05:10|13350.17|13230.17|13349.82|13229.82|13350.17|13230.17|13349.82|13229.82|6
1646625920000|2022-03-07 04:05:20|13349.27|13229.27|13349.78|13229.78|13349.78|13229.78|13349.27|13229.27|8
1646625930000|2022-03-07 04:05:30|13349.02|13229.02|13349.58|13229.58|13349.74|13229.74|13348.88|13228.88|10
1646625940000|2022-03-07 04:05:40|13349.72|13229.72|13350.03|13230.03|13350.1|13230.1|13349.64|13229.64|8
1646625950000|2022-03-07 04:05:50|13350.02|13230.02|13348.6|13228.6|13350.02|13230.02|13348.6|13228.6|8
1646625960000|2022-03-07 04:06:00|13348.57|13228.57|13347.16|13227.16|13348.57|13228.57|13346.49|13226.49|9
1646625970000|2022-03-07 04:06:10|13346.3|13226.3|13344.8|13224.8|13346.3|13226.3|13344.17|13224.17|10
1646625980000|2022-03-07 04:06:20|13344.72|13224.72|13341.85|13221.85|13344.72|13224.72|13341.82|13221.82|10
1646625990000|2022-03-07 04:06:30|13341.93|13221.93|13342.3|13222.3|13343.15|13223.15|13341.93|13221.93|7
1646626000000|2022-03-07 04:06:40|13342.35|13222.35|13342.71|13222.71|13343.06|13223.06|13342.15|13222.15|10
1646626010000|2022-03-07 04:06:50|13342.74|13222.74|13343.6|13223.6|13343.6|13223.6|13342.66|13222.66|9
1646626020000|2022-03-07 04:07:00|13343.78|13223.78|13344.71|13224.71|13345.65|13225.65|13343.62|13223.62|9
1646626030000|2022-03-07 04:07:10|13342.95|13222.95|13342.78|13222.78|13342.97|13222.97|13342.68|13222.68|9
1646626040000|2022-03-07 04:07:20|13342.68|13222.68|13342.71|13222.71|13342.71|13222.71|13341.99|13221.99|8
1646626050000|2022-03-07 04:07:30|13343.75|13223.75|13342.82|13222.82|13344.13|13224.13|13342.82|13222.82|9
1646626060000|2022-03-07 04:07:40|13342.85|13222.85|13342.23|13222.23|13343.54|13223.54|13342.23|13222.23|10
1646626070000|2022-03-07 04:07:50|13342.11|13222.11|13341.76|13221.76|13342.17|13222.17|13341.76|13221.76|9
1646626080000|2022-03-07 04:08:00|13341.7|13221.7|13340.02|13220.02|13341.7|13221.7|13340.02|13220.02|9
1646626090000|2022-03-07 04:08:10|13339.18|13219.18|13339.28|13219.28|13339.81|13219.81|13338.9|13218.9|9
1646626100000|2022-03-07 04:08:20|13339.43|13219.43|13338.62|13218.62|13339.43|13219.43|13338.51|13218.51|9
1646626110000|2022-03-07 04:08:30|13338.87|13218.87|13338.95|13218.95|13338.98|13218.98|13338.51|13218.51|10
1646626120000|2022-03-07 04:08:40|13338.98|13218.98|13338.58|13218.58|13338.98|13218.98|13338.34|13218.34|10
1646626130000|2022-03-07 04:08:50|13338.27|13218.27|13337.65|13217.65|13338.27|13218.27|13337.65|13217.65|9
1646626140000|2022-03-07 04:09:00|13337.6|13217.6|13338.22|13218.22|13338.22|13218.22|13337.6|13217.6|8
1646626150000|2022-03-07 04:09:10|13338.26|13218.26|13338.2|13218.2|13338.63|13218.63|13337.34|13217.34|7
1646626160000|2022-03-07 04:09:20|13338.1|13218.1|13337.66|13217.66|13338.1|13218.1|13337.66|13217.66|6
1646626170000|2022-03-07 04:09:30|13337.78|13217.78|13337.97|13217.97|13338.22|13218.22|13337.78|13217.78|9
1646626180000|2022-03-07 04:09:40|13337.98|13217.98|13337.72|13217.72|13337.98|13217.98|13337.56|13217.56|9
1646626190000|2022-03-07 04:09:50|13337.5|13217.5|13337.32|13217.32|13337.73|13217.73|13337.31|13217.31|9
1646626200000|2022-03-07 04:10:00|13337.33|13217.33|13335.41|13215.41|13337.44|13217.44|13335.41|13215.41|7
1646626210000|2022-03-07 04:10:10|13336.38|13216.38|13336.42|13216.42|13337.08|13217.08|13336.38|13216.38|9
1646626220000|2022-03-07 04:10:20|13336.52|13216.52|13336.52|13216.52|13336.6|13216.6|13336.21|13216.21|7
1646626230000|2022-03-07 04:10:30|13336.11|13216.11|13335.71|13215.71|13336.22|13216.22|13335.71|13215.71|9
1646626240000|2022-03-07 04:10:40|13335.73|13215.73|13337.05|13217.05|13337.05|13217.05|13335.42|13215.42|10
1646626250000|2022-03-07 04:10:50|13337.41|13217.41|13339.7|13219.7|13339.71|13219.71|13337.41|13217.41|8
1646626260000|2022-03-07 04:11:00|13339.93|13219.93|13342.06|13222.06|13342.06|13222.06|13339.93|13219.93|9
1646626270000|2022-03-07 04:11:10|13341.3|13221.3|13341.91|13221.91|13341.91|13221.91|13341.3|13221.3|10
1646626280000|2022-03-07 04:11:20|13341.88|13221.88|13340.92|13220.92|13342.86|13222.86|13340.92|13220.92|8
1646626290000|2022-03-07 04:11:30|13340.64|13220.64|13340.27|13220.27|13340.64|13220.64|13339.5|13219.5|10
1646626300000|2022-03-07 04:11:40|13339.97|13219.97|13340.56|13220.56|13340.56|13220.56|13339.66|13219.66|10
1646626310000|2022-03-07 04:11:50|13340.65|13220.65|13339.03|13219.03|13340.65|13220.65|13339.03|13219.03|10
1646626320000|2022-03-07 04:12:00|13338.87|13218.87|13338.1|13218.1|13339.08|13219.08|13338.1|13218.1|10
1646626330000|2022-03-07 04:12:10|13338.22|13218.22|13338.19|13218.19|13338.58|13218.58|13337.96|13217.96|10
1646626340000|2022-03-07 04:12:20|13338.12|13218.12|13339.95|13219.95|13340.09|13220.09|13338.12|13218.12|10
1646626350000|2022-03-07 04:12:30|13340.44|13220.44|13340.52|13220.52|13340.52|13220.52|13340.16|13220.16|6
1646626360000|2022-03-07 04:12:40|13340.53|13220.53|13339.38|13219.38|13340.63|13220.63|13339.38|13219.38|7
1646626370000|2022-03-07 04:12:50|13339.33|13219.33|13339.47|13219.47|13340.14|13220.14|13339.33|13219.33|9
1646626380000|2022-03-07 04:13:00|13339.53|13219.53|13341.75|13221.75|13341.75|13221.75|13339.5|13219.5|9
1646626390000|2022-03-07 04:13:10|13341.64|13221.64|13341.77|13221.77|13341.82|13221.82|13341.4|13221.4|10
1646626400000|2022-03-07 04:13:20|13341.48|13221.48|13343.22|13223.22|13343.22|13223.22|13341.48|13221.48|6
1646626410000|2022-03-07 04:13:30|13343.31|13223.31|13344.06|13224.06|13344.47|13224.47|13343.19|13223.19|10
1646626420000|2022-03-07 04:13:40|13344.05|13224.05|13343.65|13223.65|13344.05|13224.05|13342.12|13222.12|10
1646626430000|2022-03-07 04:13:50|13344.1|13224.1|13345.09|13225.09|13345.09|13225.09|13344.1|13224.1|10
1646626440000|2022-03-07 04:14:00|13345.48|13225.48|13346.15|13226.15|13346.16|13226.16|13345.48|13225.48|7
1646626450000|2022-03-07 04:14:10|13347.38|13227.38|13347.7|13227.7|13348.08|13228.08|13347.13|13227.13|10
1646626460000|2022-03-07 04:14:20|13347.81|13227.81|13347.46|13227.46|13347.87|13227.87|13347.46|13227.46|10
1646626470000|2022-03-07 04:14:30|13347.63|13227.63|13347.91|13227.91|13348.38|13228.38|13347.53|13227.53|9
1646626480000|2022-03-07 04:14:40|13347.68|13227.68|13347.74|13227.74|13348.16|13228.16|13347.57|13227.57|8
1646626490000|2022-03-07 04:14:50|13346.96|13226.96|13346.43|13226.43|13346.96|13226.96|13346.2|13226.2|9
1646626500000|2022-03-07 04:15:00|13347.37|13227.37|13347.33|13227.33|13347.81|13227.81|13347.28|13227.28|10
1646626510000|2022-03-07 04:15:10|13347.36|13227.36|13347.26|13227.26|13347.36|13227.36|13346.8|13226.8|10
1646626520000|2022-03-07 04:15:20|13347.13|13227.13|13347.98|13227.98|13347.98|13227.98|13347.08|13227.08|8
1646626530000|2022-03-07 04:15:30|13348.73|13228.73|13349.65|13229.65|13350.29|13230.29|13348.73|13228.73|9
1646626540000|2022-03-07 04:15:40|13349.78|13229.78|13350.47|13230.47|13350.47|13230.47|13349.72|13229.72|10
1646626550000|2022-03-07 04:15:50|13350.78|13230.78|13353.93|13233.93|13353.93|13233.93|13350.52|13230.52|10
1646626560000|2022-03-07 04:16:00|13354.35|13234.35|13356.14|13236.14|13356.14|13236.14|13354.35|13234.35|8
1646626570000|2022-03-07 04:16:10|13356.2|13236.2|13357.76|13237.76|13357.76|13237.76|13356.2|13236.2|10
1646626580000|2022-03-07 04:16:20|13357.84|13237.84|13358.76|13238.76|13358.76|13238.76|13357.84|13237.84|9
1646626590000|2022-03-07 04:16:30|13358.8|13238.8|13360.21|13240.21|13360.21|13240.21|13358.8|13238.8|10
1646626600000|2022-03-07 04:16:40|13360.64|13240.64|13362.23|13242.23|13362.29|13242.29|13360.64|13240.64|10
1646626610000|2022-03-07 04:16:50|13363.2|13243.2|13366.22|13246.22|13366.22|13246.22|13363.2|13243.2|10
1646626620000|2022-03-07 04:17:00|13366.83|13246.83|13367.58|13247.58|13367.58|13247.58|13366.83|13246.83|9
1646626630000|2022-03-07 04:17:10|13367.4|13247.4|13370.76|13250.76|13370.76|13250.76|13367.4|13247.4|10
1646626640000|2022-03-07 04:17:20|13370.7|13250.7|13372.97|13252.97|13372.97|13252.97|13370.7|13250.7|9
1646626650000|2022-03-07 04:17:30|13372.58|13252.58|13373.62|13253.62|13373.62|13253.62|13372.58|13252.58|10
1646626660000|2022-03-07 04:17:40|13373.7|13253.7|13375.83|13255.83|13375.83|13255.83|13373.33|13253.33|10
1646626670000|2022-03-07 04:17:50|13375.88|13255.88|13376.79|13256.79|13376.79|13256.79|13375.88|13255.88|10
1646626680000|2022-03-07 04:18:00|13376.76|13256.76|13377.9|13257.9|13377.9|13257.9|13376.76|13256.76|8
1646626690000|2022-03-07 04:18:10|13377.94|13257.94|13378.5|13258.5|13378.5|13258.5|13377.91|13257.91|9
1646626700000|2022-03-07 04:18:20|13378.54|13258.54|13379.08|13259.08|13379.08|13259.08|13377.76|13257.76|7
1646626710000|2022-03-07 04:18:30|13379.1|13259.1|13379.17|13259.17|13379.25|13259.25|13378.94|13258.94|10
1646626720000|2022-03-07 04:18:40|13379.56|13259.56|13380.07|13260.07|13380.07|13260.07|13379.47|13259.47|9
1646626730000|2022-03-07 04:18:50|13379.75|13259.75|13380.01|13260.01|13380.34|13260.34|13379.72|13259.72|8
1646626740000|2022-03-07 04:19:00|13380.2|13260.2|13381.3|13261.3|13381.35|13261.35|13380.2|13260.2|8
1646626750000|2022-03-07 04:19:10|13381.72|13261.72|13383.87|13263.87|13383.87|13263.87|13381.48|13261.48|9
1646626760000|2022-03-07 04:19:20|13383.77|13263.77|13383.96|13263.96|13383.99|13263.99|13383.77|13263.77|7
1646626770000|2022-03-07 04:19:30|13384.02|13264.02|13384.1|13264.1|13384.35|13264.35|13383.76|13263.76|10
1646626780000|2022-03-07 04:19:40|13383.84|13263.84|13385.21|13265.21|13385.21|13265.21|13383.01|13263.01|10
1646626790000|2022-03-07 04:19:50|13384.86|13264.86|13385.19|13265.19|13385.19|13265.19|13384.18|13264.18|9
1646626800000|2022-03-07 04:20:00|13385.23|13265.23|13385.42|13265.42|13385.61|13265.61|13385.23|13265.23|3
1646626810000|2022-03-07 04:20:10|13385.34|13265.34|13384.65|13264.65|13385.77|13265.77|13384.65|13264.65|10
1646626820000|2022-03-07 04:20:20|13384.96|13264.96|13384.26|13264.26|13384.96|13264.96|13383.94|13263.94|9
1646626830000|2022-03-07 04:20:30|13384.33|13264.33|13383.95|13263.95|13384.48|13264.48|13383.72|13263.72|9
1646626840000|2022-03-07 04:20:40|13383.94|13263.94|13384.37|13264.37|13384.37|13264.37|13383.36|13263.36|10
1646626850000|2022-03-07 04:20:50|13384.94|13264.94|13385.72|13265.72|13385.78|13265.78|13384.67|13264.67|9
1646626860000|2022-03-07 04:21:00|13385.86|13265.86|13385.09|13265.09|13386.57|13266.57|13385.09|13265.09|10
1646626870000|2022-03-07 04:21:10|13384.83|13264.83|13384.6|13264.6|13384.93|13264.93|13384.48|13264.48|9
1646626880000|2022-03-07 04:21:20|13384.68|13264.68|13384.75|13264.75|13384.78|13264.78|13384.65|13264.65|8
1646626890000|2022-03-07 04:21:30|13384.78|13264.78|13386.85|13266.85|13386.85|13266.85|13384.69|13264.69|9
1646626900000|2022-03-07 04:21:40|13386.96|13266.96|13390.07|13270.07|13390.07|13270.07|13386.85|13266.85|10
1646626910000|2022-03-07 04:21:50|13390.21|13270.21|13391.5|13271.5|13391.5|13271.5|13390.21|13270.21|7
1646626920000|2022-03-07 04:22:00|13391.46|13271.46|13394.72|13274.72|13394.72|13274.72|13391.46|13271.46|9
1646626930000|2022-03-07 04:22:10|13394.5|13274.5|13393.26|13273.26|13394.6|13274.6|13393.02|13273.02|9
1646626940000|2022-03-07 04:22:20|13393|13273|13391.03|13271.03|13393|13273|13391.03|13271.03|9
1646626950000|2022-03-07 04:22:30|13391.15|13271.15|13390.93|13270.93|13391.23|13271.23|13390.93|13270.93|9
1646626960000|2022-03-07 04:22:40|13390.87|13270.87|13389.8|13269.8|13390.87|13270.87|13389.8|13269.8|9
1646626970000|2022-03-07 04:22:50|13389.61|13269.61|13387.25|13267.25|13389.61|13269.61|13387.25|13267.25|6
1646626980000|2022-03-07 04:23:00|13387.37|13267.37|13387.86|13267.86|13387.86|13267.86|13387.11|13267.11|9
1646626990000|2022-03-07 04:23:10|13387.76|13267.76|13387.23|13267.23|13388.24|13268.24|13387.23|13267.23|10
1646627000000|2022-03-07 04:23:20|13387.19|13267.19|13384.74|13264.74|13387.19|13267.19|13384.28|13264.28|9
1646627010000|2022-03-07 04:23:30|13384.47|13264.47|13384.76|13264.76|13384.79|13264.79|13384.41|13264.41|9
1646627020000|2022-03-07 04:23:40|13384.89|13264.89|13385.95|13265.95|13386.1|13266.1|13384.89|13264.89|10
1646627030000|2022-03-07 04:23:50|13386.07|13266.07|13386.73|13266.73|13386.73|13266.73|13386.06|13266.06|9
1646627040000|2022-03-07 04:24:00|13386.83|13266.83|13387.88|13267.88|13387.95|13267.95|13386.81|13266.81|9
1646627050000|2022-03-07 04:24:10|13387.89|13267.89|13386.77|13266.77|13387.89|13267.89|13386.7|13266.7|9
1646627060000|2022-03-07 04:24:20|13387.04|13267.04|13387.14|13267.14|13387.14|13267.14|13386.8|13266.8|9
1646627070000|2022-03-07 04:24:30|13387.13|13267.13|13386.17|13266.17|13387.23|13267.23|13386.17|13266.17|10
1646627080000|2022-03-07 04:24:40|13386.33|13266.33|13386.79|13266.79|13387.73|13267.73|13386.33|13266.33|8
1646627090000|2022-03-07 04:24:50|13386.76|13266.76|13386.33|13266.33|13386.89|13266.89|13386.33|13266.33|9
1646627100000|2022-03-07 04:25:00|13386.05|13266.05|13385.39|13265.39|13386.05|13266.05|13385.39|13265.39|10
1646627110000|2022-03-07 04:25:10|13384.81|13264.81|13384.27|13264.27|13385.08|13265.08|13384.27|13264.27|10
1646627120000|2022-03-07 04:25:20|13384.05|13264.05|13382.25|13262.25|13384.05|13264.05|13382.15|13262.15|10
1646627130000|2022-03-07 04:25:30|13382.31|13262.31|13382.4|13262.4|13382.57|13262.57|13382.2|13262.2|8
1646627140000|2022-03-07 04:25:40|13383.09|13263.09|13381.3|13261.3|13383.09|13263.09|13381.27|13261.27|9
1646627150000|2022-03-07 04:25:50|13381.61|13261.61|13383.39|13263.39|13383.39|13263.39|13381.61|13261.61|10
1646627160000|2022-03-07 04:26:00|13384.06|13264.06|13385.39|13265.39|13385.39|13265.39|13384.06|13264.06|9
1646627170000|2022-03-07 04:26:10|13385.47|13265.47|13384.65|13264.65|13385.47|13265.47|13384.55|13264.55|9
1646627180000|2022-03-07 04:26:20|13384.7|13264.7|13384.99|13264.99|13384.99|13264.99|13384.66|13264.66|9
1646627190000|2022-03-07 04:26:30|13385.04|13265.04|13386.34|13266.34|13387.21|13267.21|13385.03|13265.03|10
1646627200000|2022-03-07 04:26:40|13386.48|13266.48|13386.58|13266.58|13386.58|13266.58|13386.4|13266.4|8
1646627210000|2022-03-07 04:26:50|13386.97|13266.97|13387.75|13267.75|13387.85|13267.85|13386.97|13266.97|8
1646627220000|2022-03-07 04:27:00|13387.99|13267.99|13388.85|13268.85|13388.86|13268.86|13387.9|13267.9|9
1646627230000|2022-03-07 04:27:10|13388.99|13268.99|13392.6|13272.6|13392.6|13272.6|13388.99|13268.99|10
1646627240000|2022-03-07 04:27:20|13392.62|13272.62|13392.62|13272.62|13392.62|13272.62|13392.55|13272.55|3
1646627250000|2022-03-07 04:27:30|13392.66|13272.66|13391.43|13271.43|13392.66|13272.66|13391.43|13271.43|6
1646627260000|2022-03-07 04:27:40|13391.32|13271.32|13391.68|13271.68|13392.7|13272.7|13391.32|13271.32|10
1646627270000|2022-03-07 04:27:50|13391.66|13271.66|13391.43|13271.43|13391.66|13271.66|13390.43|13270.43|10
1646627280000|2022-03-07 04:28:00|13391.68|13271.68|13392.23|13272.23|13392.23|13272.23|13391.68|13271.68|9
1646627290000|2022-03-07 04:28:10|13392.3|13272.3|13392.8|13272.8|13392.85|13272.85|13392.04|13272.04|10
1646627300000|2022-03-07 04:28:20|13392.86|13272.86|13393.36|13273.36|13393.36|13273.36|13392.86|13272.86|8
1646627310000|2022-03-07 04:28:30|13393.34|13273.34|13393.78|13273.78|13393.78|13273.78|13393.2|13273.2|10
1646627320000|2022-03-07 04:28:40|13393.86|13273.86|13394.05|13274.05|13394.05|13274.05|13393.57|13273.57|10
1646627330000|2022-03-07 04:28:50|13393.64|13273.64|13394.09|13274.09|13394.91|13274.91|13393.61|13273.61|8
1646627340000|2022-03-07 04:29:00|13394.02|13274.02|13394.47|13274.47|13394.55|13274.55|13394.02|13274.02|9
1646627350000|2022-03-07 04:29:10|13394.52|13274.52|13394.32|13274.32|13395.05|13275.05|13394.32|13274.32|10
1646627360000|2022-03-07 04:29:20|13393.92|13273.92|13393.33|13273.33|13393.96|13273.96|13393.33|13273.33|7
1646627370000|2022-03-07 04:29:30|13393.3|13273.3|13393.72|13273.72|13393.72|13273.72|13393.25|13273.25|10
1646627380000|2022-03-07 04:29:40|13393.86|13273.86|13395.17|13275.17|13395.17|13275.17|13393.59|13273.59|10
1646627390000|2022-03-07 04:29:50|13395.25|13275.25|13395.73|13275.73|13395.84|13275.84|13395.25|13275.25|9
1646627400000|2022-03-07 04:30:00|13395.8|13275.8|13396.34|13276.34|13396.53|13276.53|13395.69|13275.69|9
1646627410000|2022-03-07 04:30:10|13396.31|13276.31|13396.45|13276.45|13396.61|13276.61|13396.31|13276.31|8
1646627420000|2022-03-07 04:30:20|13396.12|13276.12|13397.22|13277.22|13397.22|13277.22|13396.12|13276.12|9
1646627430000|2022-03-07 04:30:30|13397.42|13277.42|13398.27|13278.27|13398.61|13278.61|13397.42|13277.42|10
1646627440000|2022-03-07 04:30:40|13398.14|13278.14|13398.26|13278.26|13398.33|13278.33|13398.01|13278.01|8
1646627450000|2022-03-07 04:30:50|13398.23|13278.23|13397.54|13277.54|13398.3|13278.3|13397.22|13277.22|9
1646627460000|2022-03-07 04:31:00|13397.64|13277.64|13397.46|13277.46|13398.24|13278.24|13397.43|13277.43|10
1646627470000|2022-03-07 04:31:10|13398.19|13278.19|13399.09|13279.09|13399.4|13279.4|13398.19|13278.19|9
1646627480000|2022-03-07 04:31:20|13398.7|13278.7|13397.72|13277.72|13398.92|13278.92|13397.72|13277.72|8
1646627490000|2022-03-07 04:31:30|13397.61|13277.61|13396.96|13276.96|13397.61|13277.61|13396.96|13276.96|10
1646627500000|2022-03-07 04:31:40|13396.55|13276.55|13394.37|13274.37|13396.55|13276.55|13394.35|13274.35|10
1646627510000|2022-03-07 04:31:50|13393.69|13273.69|13394.55|13274.55|13394.6|13274.6|13393.69|13273.69|10
1646627520000|2022-03-07 04:32:00|13394.83|13274.83|13395.55|13275.55|13395.55|13275.55|13394.83|13274.83|7
1646627530000|2022-03-07 04:32:10|13395.87|13275.87|13399|13279|13399|13279|13395.87|13275.87|9
1646627540000|2022-03-07 04:32:20|13399.03|13279.03|13399.64|13279.64|13399.64|13279.64|13398.85|13278.85|9
1646627550000|2022-03-07 04:32:30|13399.63|13279.63|13399.93|13279.93|13400.52|13280.52|13399.56|13279.56|10
1646627560000|2022-03-07 04:32:40|13399.8|13279.8|13399.11|13279.11|13399.8|13279.8|13399.11|13279.11|9
1646627570000|2022-03-07 04:32:50|13399.1|13279.1|13398.74|13278.74|13399.1|13279.1|13398.59|13278.59|8
1646627580000|2022-03-07 04:33:00|13398.77|13278.77|13398.82|13278.82|13398.82|13278.82|13398.43|13278.43|10
1646627590000|2022-03-07 04:33:10|13398.65|13278.65|13399.08|13279.08|13399.64|13279.64|13398.56|13278.56|10
1646627600000|2022-03-07 04:33:20|13399|13279|13399.38|13279.38|13399.38|13279.38|13399|13279|10
1646627610000|2022-03-07 04:33:30|13399.44|13279.44|13400.36|13280.36|13400.48|13280.48|13399.39|13279.39|8
1646627620000|2022-03-07 04:33:40|13400.35|13280.35|13401.04|13281.04|13401.13|13281.13|13400.29|13280.29|10
1646627630000|2022-03-07 04:33:50|13400.97|13280.97|13400.53|13280.53|13401.54|13281.54|13400.37|13280.37|10
1646627640000|2022-03-07 04:34:00|13400.58|13280.58|13400.75|13280.75|13400.75|13280.75|13400.49|13280.49|10
1646627650000|2022-03-07 04:34:10|13400.72|13280.72|13402.24|13282.24|13402.28|13282.28|13400.72|13280.72|9
1646627660000|2022-03-07 04:34:20|13402.25|13282.25|13403.89|13283.89|13404.02|13284.02|13402.21|13282.21|10
1646627670000|2022-03-07 04:34:30|13404.13|13284.13|13405.17|13285.17|13405.43|13285.43|13404.13|13284.13|10
1646627680000|2022-03-07 04:34:40|13405.07|13285.07|13409.52|13289.52|13409.52|13289.52|13405.07|13285.07|10
1646627690000|2022-03-07 04:34:50|13409.93|13289.93|13409.4|13289.4|13409.93|13289.93|13409.11|13289.11|10
1646627700000|2022-03-07 04:35:00|13408.98|13288.98|13409.18|13289.18|13409.53|13289.53|13408.86|13288.86|10
1646627710000|2022-03-07 04:35:10|13409.39|13289.39|13410.46|13290.46|13410.53|13290.53|13409.22|13289.22|10
1646627720000|2022-03-07 04:35:20|13410.32|13290.32|13408.71|13288.71|13410.32|13290.32|13408.38|13288.38|10
1646627730000|2022-03-07 04:35:30|13408.61|13288.61|13408.24|13288.24|13408.63|13288.63|13408.2|13288.2|9
1646627740000|2022-03-07 04:35:40|13408.29|13288.29|13407.34|13287.34|13408.29|13288.29|13407.34|13287.34|10
1646627750000|2022-03-07 04:35:50|13407.23|13287.23|13406.93|13286.93|13407.23|13287.23|13406.64|13286.64|10
1646627760000|2022-03-07 04:36:00|13406.82|13286.82|13407.07|13287.07|13407.09|13287.09|13406.49|13286.49|10
1646627770000|2022-03-07 04:36:10|13407.28|13287.28|13408.69|13288.69|13408.69|13288.69|13407.2|13287.2|10
1646627780000|2022-03-07 04:36:20|13408.68|13288.68|13407.57|13287.57|13408.68|13288.68|13407.57|13287.57|6
1646627790000|2022-03-07 04:36:30|13407.49|13287.49|13407.13|13287.13|13407.49|13287.49|13407.13|13287.13|8
1646627800000|2022-03-07 04:36:40|13407.04|13287.04|13407.07|13287.07|13407.31|13287.31|13406.28|13286.28|10
1646627810000|2022-03-07 04:36:50|13407.1|13287.1|13407.27|13287.27|13407.3|13287.3|13407.07|13287.07|9
1646627820000|2022-03-07 04:37:00|13407.5|13287.5|13408.26|13288.26|13408.34|13288.34|13407.5|13287.5|10
1646627830000|2022-03-07 04:37:10|13408.16|13288.16|13409.79|13289.79|13409.79|13289.79|13408.05|13288.05|10
1646627840000|2022-03-07 04:37:20|13410.31|13290.31|13410.22|13290.22|13410.77|13290.77|13410.15|13290.15|10
1646627850000|2022-03-07 04:37:30|13410.27|13290.27|13411.55|13291.55|13411.61|13291.61|13409.94|13289.94|10
1646627860000|2022-03-07 04:37:40|13411.18|13291.18|13410.61|13290.61|13411.29|13291.29|13410.61|13290.61|10
1646627870000|2022-03-07 04:37:50|13410.26|13290.26|13406.94|13286.94|13410.26|13290.26|13406.94|13286.94|10
1646627880000|2022-03-07 04:38:00|13406.43|13286.43|13404.59|13284.59|13406.43|13286.43|13404.32|13284.32|10
1646627890000|2022-03-07 04:38:10|13404.86|13284.86|13404.94|13284.94|13405.08|13285.08|13404.86|13284.86|9
1646627900000|2022-03-07 04:38:20|13404.86|13284.86|13404.19|13284.19|13404.86|13284.86|13403.64|13283.64|10
1646627910000|2022-03-07 04:38:30|13403.82|13283.82|13402.97|13282.97|13403.82|13283.82|13402.97|13282.97|10
1646627920000|2022-03-07 04:38:40|13402.8|13282.8|13401.5|13281.5|13403.23|13283.23|13401.5|13281.5|10
1646627930000|2022-03-07 04:38:50|13401.29|13281.29|13401.14|13281.14|13401.29|13281.29|13401.1|13281.1|5
1646627940000|2022-03-07 04:39:00|13400.74|13280.74|13400.17|13280.17|13400.74|13280.74|13399.91|13279.91|10
1646627950000|2022-03-07 04:39:10|13400.37|13280.37|13399.34|13279.34|13400.37|13280.37|13399.34|13279.34|9
1646627960000|2022-03-07 04:39:20|13398.78|13278.78|13398.31|13278.31|13399.15|13279.15|13397.95|13277.95|9
1646627970000|2022-03-07 04:39:30|13398.59|13278.59|13398.8|13278.8|13398.93|13278.93|13398.46|13278.46|8
1646627980000|2022-03-07 04:39:40|13399.65|13279.65|13399.84|13279.84|13399.97|13279.97|13399.54|13279.54|8
1646627990000|2022-03-07 04:39:50|13399.59|13279.59|13399.47|13279.47|13399.79|13279.79|13399.46|13279.46|9
1646628000000|2022-03-07 04:40:00|13399.51|13279.51|13398.6|13278.6|13399.51|13279.51|13398.56|13278.56|7
1646628010000|2022-03-07 04:40:10|13398.14|13278.14|13397.1|13277.1|13398.14|13278.14|13397.1|13277.1|7
1646628020000|2022-03-07 04:40:20|13397.08|13277.08|13394.92|13274.92|13397.08|13277.08|13394.92|13274.92|10
1646628030000|2022-03-07 04:40:30|13394.61|13274.61|13394.19|13274.19|13394.61|13274.61|13394.19|13274.19|9
1646628040000|2022-03-07 04:40:40|13392.94|13272.94|13392.62|13272.62|13393.02|13273.02|13391.65|13271.65|9
1646628050000|2022-03-07 04:40:50|13392.72|13272.72|13392.54|13272.54|13392.9|13272.9|13392.54|13272.54|9
1646628060000|2022-03-07 04:41:00|13392.43|13272.43|13393.19|13273.19|13393.19|13273.19|13392.43|13272.43|7
1646628070000|2022-03-07 04:41:10|13393.07|13273.07|13393.1|13273.1|13393.6|13273.6|13393.07|13273.07|10
1646628080000|2022-03-07 04:41:20|13393.14|13273.14|13393.8|13273.8|13393.8|13273.8|13392.95|13272.95|8
1646628090000|2022-03-07 04:41:30|13393.62|13273.62|13393.66|13273.66|13393.71|13273.71|13393.6|13273.6|7
1646628100000|2022-03-07 04:41:40|13393.65|13273.65|13393.73|13273.73|13393.73|13273.73|13393.54|13273.54|7
1646628110000|2022-03-07 04:41:50|13393.76|13273.76|13394.24|13274.24|13394.24|13274.24|13393.75|13273.75|9
1646628120000|2022-03-07 04:42:00|13394.28|13274.28|13394.53|13274.53|13394.53|13274.53|13394.26|13274.26|8
1646628130000|2022-03-07 04:42:10|13394.85|13274.85|13395.35|13275.35|13395.35|13275.35|13394.85|13274.85|10
1646628140000|2022-03-07 04:42:20|13395.34|13275.34|13395.18|13275.18|13395.34|13275.34|13395.18|13275.18|6
1646628150000|2022-03-07 04:42:30|13395.13|13275.13|13394.88|13274.88|13395.49|13275.49|13394.61|13274.61|8
1646628160000|2022-03-07 04:42:40|13394.3|13274.3|13392.21|13272.21|13394.38|13274.38|13392.21|13272.21|10
1646628170000|2022-03-07 04:42:50|13391.88|13271.88|13390.92|13270.92|13391.97|13271.97|13390.88|13270.88|7
1646628180000|2022-03-07 04:43:00|13391.04|13271.04|13390.06|13270.06|13391.08|13271.08|13389.02|13269.02|7
1646628190000|2022-03-07 04:43:10|13389.67|13269.67|13390.06|13270.06|13390.06|13270.06|13388.26|13268.26|10
1646628200000|2022-03-07 04:43:20|13388.96|13268.96|13391.62|13271.62|13391.62|13271.62|13388.96|13268.96|9
1646628210000|2022-03-07 04:43:30|13391.42|13271.42|13391.8|13271.8|13391.82|13271.82|13391.42|13271.42|7
1646628220000|2022-03-07 04:43:40|13391.66|13271.66|13391.65|13271.65|13391.71|13271.71|13391.37|13271.37|10
1646628230000|2022-03-07 04:43:50|13392.55|13272.55|13393.06|13273.06|13393.06|13273.06|13392.55|13272.55|9
1646628240000|2022-03-07 04:44:00|13393.08|13273.08|13393.89|13273.89|13394.14|13274.14|13393.08|13273.08|9
1646628250000|2022-03-07 04:44:10|13393.82|13273.82|13394.3|13274.3|13394.3|13274.3|13393.79|13273.79|8
1646628260000|2022-03-07 04:44:20|13394.26|13274.26|13394.22|13274.22|13394.28|13274.28|13393.94|13273.94|7
1646628270000|2022-03-07 04:44:30|13394.15|13274.15|13394.27|13274.27|13394.27|13274.27|13394.01|13274.01|9
1646628280000|2022-03-07 04:44:40|13394.37|13274.37|13395.28|13275.28|13395.72|13275.72|13394.37|13274.37|9
1646628290000|2022-03-07 04:44:50|13395.16|13275.16|13396.04|13276.04|13396.08|13276.08|13395.16|13275.16|7
1646628300000|2022-03-07 04:45:00|13396.06|13276.06|13395.91|13275.91|13396.18|13276.18|13395.66|13275.66|7
1646628310000|2022-03-07 04:45:10|13395.54|13275.54|13395.87|13275.87|13395.87|13275.87|13395.4|13275.4|9
1646628320000|2022-03-07 04:45:20|13395.83|13275.83|13396.35|13276.35|13396.35|13276.35|13395.76|13275.76|8
1646628330000|2022-03-07 04:45:30|13396.21|13276.21|13396.32|13276.32|13396.44|13276.44|13396.01|13276.01|9
1646628340000|2022-03-07 04:45:40|13396.48|13276.48|13394.99|13274.99|13396.48|13276.48|13394.99|13274.99|8
1646628350000|2022-03-07 04:45:50|13394.47|13274.47|13394.49|13274.49|13394.57|13274.57|13394.13|13274.13|6
1646628360000|2022-03-07 04:46:00|13395.32|13275.32|13393.47|13273.47|13395.32|13275.32|13393.38|13273.38|9
1646628370000|2022-03-07 04:46:10|13393.46|13273.46|13393.12|13273.12|13393.46|13273.46|13393.12|13273.12|7
1646628380000|2022-03-07 04:46:20|13393.03|13273.03|13394.34|13274.34|13394.34|13274.34|13393.02|13273.02|9
1646628390000|2022-03-07 04:46:30|13394.32|13274.32|13394.11|13274.11|13394.48|13274.48|13393.72|13273.72|9
1646628400000|2022-03-07 04:46:40|13395.17|13275.17|13395.48|13275.48|13395.5|13275.5|13395|13275|9
1646628410000|2022-03-07 04:46:50|13395.41|13275.41|13396.35|13276.35|13396.72|13276.72|13395.41|13275.41|10
1646628420000|2022-03-07 04:47:00|13396.38|13276.38|13395.92|13275.92|13396.48|13276.48|13395.92|13275.92|8
1646628430000|2022-03-07 04:47:10|13395.95|13275.95|13393.92|13273.92|13395.95|13275.95|13393.85|13273.85|9
1646628440000|2022-03-07 04:47:20|13394.42|13274.42|13394.13|13274.13|13394.42|13274.42|13394.02|13274.02|10
1646628450000|2022-03-07 04:47:30|13394.14|13274.14|13394.15|13274.15|13394.45|13274.45|13394.01|13274.01|10
1646628460000|2022-03-07 04:47:40|13394.2|13274.2|13394.6|13274.6|13394.6|13274.6|13394.2|13274.2|8
1646628470000|2022-03-07 04:47:50|13394.69|13274.69|13395.13|13275.13|13395.24|13275.24|13394.69|13274.69|9
1646628480000|2022-03-07 04:48:00|13395.15|13275.15|13395.71|13275.71|13395.8|13275.8|13395.15|13275.15|7
1646628490000|2022-03-07 04:48:10|13395.79|13275.79|13395.79|13275.79|13395.79|13275.79|13395.67|13275.67|7
1646628500000|2022-03-07 04:48:20|13396.04|13276.04|13396.15|13276.15|13396.15|13276.15|13396.04|13276.04|4
1646628510000|2022-03-07 04:48:30|13396.16|13276.16|13396.7|13276.7|13397.02|13277.02|13396.14|13276.14|9
1646628520000|2022-03-07 04:48:40|13396.71|13276.71|13396.8|13276.8|13396.91|13276.91|13396.5|13276.5|9
1646628530000|2022-03-07 04:48:50|13396.54|13276.54|13395.05|13275.05|13396.54|13276.54|13395.05|13275.05|9
1646628540000|2022-03-07 04:49:00|13394.77|13274.77|13394.87|13274.87|13394.96|13274.96|13394.77|13274.77|7
1646628550000|2022-03-07 04:49:10|13394.88|13274.88|13396.85|13276.85|13396.88|13276.88|13394.88|13274.88|9
1646628560000|2022-03-07 04:49:20|13396.83|13276.83|13397.26|13277.26|13397.33|13277.33|13396.83|13276.83|7
1646628570000|2022-03-07 04:49:30|13397.11|13277.11|13397.47|13277.47|13397.51|13277.51|13397.07|13277.07|10
1646628580000|2022-03-07 04:49:40|13397.52|13277.52|13397.54|13277.54|13397.64|13277.64|13397.48|13277.48|6
1646628590000|2022-03-07 04:49:50|13397.65|13277.65|13398.61|13278.61|13399.13|13279.13|13397.65|13277.65|9
1646628600000|2022-03-07 04:50:00|13398.52|13278.52|13400.14|13280.14|13400.14|13280.14|13398.52|13278.52|10
1646628610000|2022-03-07 04:50:10|13400.23|13280.23|13402.2|13282.2|13402.3|13282.3|13400.23|13280.23|9
1646628620000|2022-03-07 04:50:20|13402.02|13282.02|13401.58|13281.58|13402.1|13282.1|13401.53|13281.53|9
1646628630000|2022-03-07 04:50:30|13401.63|13281.63|13401.62|13281.62|13401.63|13281.63|13401.32|13281.32|8
1646628640000|2022-03-07 04:50:40|13401.66|13281.66|13404.05|13284.05|13404.05|13284.05|13401.55|13281.55|9
1646628650000|2022-03-07 04:50:50|13404.15|13284.15|13405.07|13285.07|13405.07|13285.07|13404.15|13284.15|9
1646628660000|2022-03-07 04:51:00|13405.27|13285.27|13405.39|13285.39|13405.39|13285.39|13405.13|13285.13|7
1646628670000|2022-03-07 04:51:10|13405.35|13285.35|13404.96|13284.96|13405.38|13285.38|13404.82|13284.82|8
1646628680000|2022-03-07 04:51:20|13404.86|13284.86|13404.89|13284.89|13404.93|13284.93|13404.77|13284.77|7
1646628690000|2022-03-07 04:51:30|13404.71|13284.71|13404.57|13284.57|13405.58|13285.58|13404.57|13284.57|10
1646628700000|2022-03-07 04:51:40|13404.27|13284.27|13403.99|13283.99|13404.28|13284.28|13403.92|13283.92|9
1646628710000|2022-03-07 04:51:50|13403.79|13283.79|13403.3|13283.3|13403.84|13283.84|13403.26|13283.26|9
1646628720000|2022-03-07 04:52:00|13403.05|13283.05|13402.79|13282.79|13403.3|13283.3|13402.79|13282.79|9
1646628730000|2022-03-07 04:52:10|13402.94|13282.94|13404.29|13284.29|13404.29|13284.29|13402.94|13282.94|10
1646628740000|2022-03-07 04:52:20|13404.15|13284.15|13405.5|13285.5|13405.5|13285.5|13404.15|13284.15|8
1646628750000|2022-03-07 04:52:30|13405.49|13285.49|13405.51|13285.51|13405.58|13285.58|13405.45|13285.45|8
1646628760000|2022-03-07 04:52:40|13405.91|13285.91|13405.69|13285.69|13405.91|13285.91|13405.35|13285.35|9
1646628770000|2022-03-07 04:52:50|13405.55|13285.55|13405.67|13285.67|13405.77|13285.77|13405.55|13285.55|7
1646628780000|2022-03-07 04:53:00|13405.55|13285.55|13406.25|13286.25|13406.25|13286.25|13405.55|13285.55|6
1646628790000|2022-03-07 04:53:10|13406.84|13286.84|13404.58|13284.58|13406.84|13286.84|13404.58|13284.58|8
1646628800000|2022-03-07 04:53:20|13404.67|13284.67|13403.46|13283.46|13404.77|13284.77|13403.46|13283.46|10
1646628810000|2022-03-07 04:53:30|13403.4|13283.4|13402.6|13282.6|13403.45|13283.45|13402.6|13282.6|10
1646628820000|2022-03-07 04:53:40|13402.64|13282.64|13400.7|13280.7|13402.64|13282.64|13400.7|13280.7|9
1646628830000|2022-03-07 04:53:50|13400.91|13280.91|13400.56|13280.56|13400.91|13280.91|13400.34|13280.34|9
1646628840000|2022-03-07 04:54:00|13400.33|13280.33|13399.88|13279.88|13400.38|13280.38|13399.88|13279.88|9
1646628850000|2022-03-07 04:54:10|13399.51|13279.51|13399.67|13279.67|13400.37|13280.37|13399.51|13279.51|7
1646628860000|2022-03-07 04:54:20|13399.4|13279.4|13399.88|13279.88|13400.01|13280.01|13399.09|13279.09|9
1646628870000|2022-03-07 04:54:30|13399.98|13279.98|13399.39|13279.39|13400.69|13280.69|13399.39|13279.39|9
1646628880000|2022-03-07 04:54:40|13398.72|13278.72|13398.52|13278.52|13398.75|13278.75|13398.16|13278.16|8
1646628890000|2022-03-07 04:54:50|13398.51|13278.51|13397.79|13277.79|13398.51|13278.51|13397.79|13277.79|10
1646628900000|2022-03-07 04:55:00|13397.77|13277.77|13394.3|13274.3|13397.77|13277.77|13394.3|13274.3|9
1646628910000|2022-03-07 04:55:10|13393.98|13273.98|13391.22|13271.22|13393.98|13273.98|13391.22|13271.22|10
1646628920000|2022-03-07 04:55:20|13391.17|13271.17|13387.09|13267.09|13391.17|13271.17|13387.09|13267.09|10
1646628930000|2022-03-07 04:55:30|13386.29|13266.29|13383.95|13263.95|13386.29|13266.29|13383.95|13263.95|9
1646628940000|2022-03-07 04:55:40|13383.98|13263.98|13382.78|13262.78|13384.06|13264.06|13382.75|13262.75|9
1646628950000|2022-03-07 04:55:50|13382.77|13262.77|13382.65|13262.65|13382.8|13262.8|13382.52|13262.52|6
1646628960000|2022-03-07 04:56:00|13382.67|13262.67|13382.98|13262.98|13382.98|13262.98|13381.9|13261.9|9
1646628970000|2022-03-07 04:56:10|13382.25|13262.25|13382.63|13262.63|13382.69|13262.69|13382.25|13262.25|9
1646628980000|2022-03-07 04:56:20|13382.82|13262.82|13382.17|13262.17|13382.82|13262.82|13382.01|13262.01|10
1646628990000|2022-03-07 04:56:30|13381.68|13261.68|13377.05|13257.05|13381.68|13261.68|13377.05|13257.05|10
1646629000000|2022-03-07 04:56:40|13377.33|13257.33|13377.54|13257.54|13377.54|13257.54|13376.75|13256.75|7
1646629010000|2022-03-07 04:56:50|13377.59|13257.59|13378.28|13258.28|13378.62|13258.62|13377.56|13257.56|10
1646629020000|2022-03-07 04:57:00|13378.1|13258.1|13378.4|13258.4|13378.4|13258.4|13378.1|13258.1|10
1646629030000|2022-03-07 04:57:10|13378.36|13258.36|13374.03|13254.03|13378.65|13258.65|13374.03|13254.03|8
1646629040000|2022-03-07 04:57:20|13373.77|13253.77|13373.28|13253.28|13374.21|13254.21|13373.28|13253.28|10
1646629050000|2022-03-07 04:57:30|13373.33|13253.33|13372.85|13252.85|13373.67|13253.67|13372.71|13252.71|10
1646629060000|2022-03-07 04:57:40|13372.89|13252.89|13372.29|13252.29|13373.3|13253.3|13372.19|13252.19|9
1646629070000|2022-03-07 04:57:50|13372.37|13252.37|13373.24|13253.24|13373.24|13253.24|13372.26|13252.26|10
1646629080000|2022-03-07 04:58:00|13373.33|13253.33|13371.77|13251.77|13373.46|13253.46|13371.77|13251.77|10
1646629090000|2022-03-07 04:58:10|13371.57|13251.57|13371.69|13251.69|13371.91|13251.91|13371.35|13251.35|10
1646629100000|2022-03-07 04:58:20|13371.4|13251.4|13368.88|13248.88|13371.4|13251.4|13368.52|13248.52|10
1646629110000|2022-03-07 04:58:30|13369.02|13249.02|13368.8|13248.8|13369.36|13249.36|13368.57|13248.57|9
1646629120000|2022-03-07 04:58:40|13369.32|13249.32|13370.17|13250.17|13370.17|13250.17|13369.25|13249.25|7
1646629130000|2022-03-07 04:58:50|13370.16|13250.16|13372.74|13252.74|13372.74|13252.74|13370.16|13250.16|10
1646629140000|2022-03-07 04:59:00|13372.73|13252.73|13376.07|13256.07|13376.07|13256.07|13372.73|13252.73|10
1646629150000|2022-03-07 04:59:10|13376.3|13256.3|13379.94|13259.94|13379.94|13259.94|13376.3|13256.3|10
1646629160000|2022-03-07 04:59:20|13380.15|13260.15|13380.38|13260.38|13380.62|13260.62|13380.15|13260.15|6
1646629170000|2022-03-07 04:59:30|13380.99|13260.99|13382.1|13262.1|13382.16|13262.16|13380.99|13260.99|8
1646629180000|2022-03-07 04:59:40|13382.23|13262.23|13380.79|13260.79|13382.23|13262.23|13380.79|13260.79|10
1646629190000|2022-03-07 04:59:50|13380.57|13260.57|13380.49|13260.49|13380.63|13260.63|13380.49|13260.49|8
1646629200000|2022-03-07 05:00:00|13380.33|13260.33|13379.62|13259.62|13380.33|13260.33|13379.61|13259.61|10
1646629210000|2022-03-07 05:00:10|13379.65|13259.65|13380.04|13260.04|13380.62|13260.62|13378.64|13258.64|10
1646629220000|2022-03-07 05:00:20|13379.82|13259.82|13382.09|13262.09|13382.09|13262.09|13379.82|13259.82|9
1646629230000|2022-03-07 05:00:30|13382.52|13262.52|13385.34|13265.34|13385.34|13265.34|13382.43|13262.43|8
1646629240000|2022-03-07 05:00:40|13385.33|13265.33|13385.96|13265.96|13386.31|13266.31|13385.33|13265.33|10
1646629250000|2022-03-07 05:00:50|13386.24|13266.24|13389.54|13269.54|13389.54|13269.54|13386.24|13266.24|9
1646629260000|2022-03-07 05:01:00|13389.46|13269.46|13391.24|13271.24|13391.24|13271.24|13389.46|13269.46|8
1646629270000|2022-03-07 05:01:10|13391.45|13271.45|13392.97|13272.97|13392.97|13272.97|13391.45|13271.45|9
1646629280000|2022-03-07 05:01:20|13393.02|13273.02|13393.29|13273.29|13393.29|13273.29|13393.02|13273.02|7
1646629290000|2022-03-07 05:01:30|13393.46|13273.46|13394.73|13274.73|13394.79|13274.79|13393.35|13273.35|9
1646629300000|2022-03-07 05:01:40|13395.22|13275.22|13393.89|13273.89|13395.35|13275.35|13393.89|13273.89|10
1646629310000|2022-03-07 05:01:50|13393.44|13273.44|13392.8|13272.8|13393.44|13273.44|13392.8|13272.8|9
1646629320000|2022-03-07 05:02:00|13392.67|13272.67|13391.19|13271.19|13392.67|13272.67|13391.19|13271.19|9
1646629330000|2022-03-07 05:02:10|13390.81|13270.81|13389.71|13269.71|13390.93|13270.93|13389.71|13269.71|10
1646629340000|2022-03-07 05:02:20|13389.9|13269.9|13388.18|13268.18|13389.99|13269.99|13388.18|13268.18|9
1646629350000|2022-03-07 05:02:30|13388.07|13268.07|13385.91|13265.91|13388.19|13268.19|13385.86|13265.86|10
1646629360000|2022-03-07 05:02:40|13385.85|13265.85|13385.6|13265.6|13385.88|13265.88|13385.6|13265.6|10
1646629370000|2022-03-07 05:02:50|13385.68|13265.68|13385.29|13265.29|13386.15|13266.15|13385.29|13265.29|7
1646629380000|2022-03-07 05:03:00|13385.61|13265.61|13384.63|13264.63|13385.61|13265.61|13384.63|13264.63|9
1646629390000|2022-03-07 05:03:10|13384.67|13264.67|13385.13|13265.13|13385.13|13265.13|13384.67|13264.67|9
1646629400000|2022-03-07 05:03:20|13385.1|13265.1|13385.53|13265.53|13385.67|13265.67|13385.1|13265.1|8
1646629410000|2022-03-07 05:03:30|13384.79|13264.79|13383.6|13263.6|13384.84|13264.84|13383.53|13263.53|10
1646629420000|2022-03-07 05:03:40|13381.2|13261.2|13375.05|13255.05|13381.2|13261.2|13375.05|13255.05|10
1646629430000|2022-03-07 05:03:50|13374.56|13254.56|13373.02|13253.02|13374.66|13254.66|13373.02|13253.02|9
1646629440000|2022-03-07 05:04:00|13373.08|13253.08|13374.27|13254.27|13374.27|13254.27|13373.08|13253.08|10
1646629450000|2022-03-07 05:04:10|13374.24|13254.24|13375.4|13255.4|13375.41|13255.41|13374.24|13254.24|8
1646629460000|2022-03-07 05:04:20|13375.87|13255.87|13377.53|13257.53|13377.53|13257.53|13375.87|13255.87|9
1646629470000|2022-03-07 05:04:30|13377.26|13257.26|13375.6|13255.6|13377.26|13257.26|13375.6|13255.6|9
1646629480000|2022-03-07 05:04:40|13375.35|13255.35|13372.8|13252.8|13375.35|13255.35|13372.8|13252.8|10
1646629490000|2022-03-07 05:04:50|13372.78|13252.78|13371.36|13251.36|13372.9|13252.9|13371.33|13251.33|9
1646629500000|2022-03-07 05:05:00|13371.31|13251.31|13367.67|13247.67|13371.31|13251.31|13367.67|13247.67|10
1646629510000|2022-03-07 05:05:10|13367|13247|13366.42|13246.42|13367|13247|13366.02|13246.02|10
1646629520000|2022-03-07 05:05:20|13366.41|13246.41|13366.67|13246.67|13367.05|13247.05|13366.41|13246.41|10
1646629530000|2022-03-07 05:05:30|13366.76|13246.76|13367.14|13247.14|13367.15|13247.15|13366.68|13246.68|10
1646629540000|2022-03-07 05:05:40|13367.47|13247.47|13368.38|13248.38|13368.53|13248.53|13367.43|13247.43|9
1646629550000|2022-03-07 05:05:50|13368.39|13248.39|13368.68|13248.68|13369.06|13249.06|13368.39|13248.39|8
1646629560000|2022-03-07 05:06:00|13368.69|13248.69|13369.35|13249.35|13369.35|13249.35|13368.5|13248.5|7
1646629570000|2022-03-07 05:06:10|13369.54|13249.54|13370.14|13250.14|13370.44|13250.44|13369.54|13249.54|10
1646629580000|2022-03-07 05:06:20|13369.98|13249.98|13367.93|13247.93|13369.98|13249.98|13367.93|13247.93|10
1646629590000|2022-03-07 05:06:30|13367.9|13247.9|13365.76|13245.76|13367.9|13247.9|13365.76|13245.76|10
1646629600000|2022-03-07 05:06:40|13365.7|13245.7|13365.13|13245.13|13365.7|13245.7|13364.75|13244.75|10
1646629610000|2022-03-07 05:06:50|13364.97|13244.97|13365.7|13245.7|13365.7|13245.7|13364.9|13244.9|9
1646629620000|2022-03-07 05:07:00|13365.64|13245.64|13365.9|13245.9|13366.06|13246.06|13365.54|13245.54|10
1646629630000|2022-03-07 05:07:10|13365.76|13245.76|13365.7|13245.7|13366.3|13246.3|13365.65|13245.65|10
1646629640000|2022-03-07 05:07:20|13365.6|13245.6|13364.3|13244.3|13365.61|13245.61|13364.3|13244.3|7
1646629650000|2022-03-07 05:07:30|13364.79|13244.79|13362.36|13242.36|13364.79|13244.79|13362.36|13242.36|10
1646629660000|2022-03-07 05:07:40|13362.29|13242.29|13362.04|13242.04|13362.29|13242.29|13361.63|13241.63|10
1646629670000|2022-03-07 05:07:50|13362.71|13242.71|13362.75|13242.75|13363.35|13243.35|13362.54|13242.54|10
1646629680000|2022-03-07 05:08:00|13362.92|13242.92|13364.12|13244.12|13364.12|13244.12|13362.92|13242.92|7
1646629690000|2022-03-07 05:08:10|13364.19|13244.19|13364.97|13244.97|13364.97|13244.97|13364.19|13244.19|7
1646629700000|2022-03-07 05:08:20|13364.72|13244.72|13365.25|13245.25|13365.51|13245.51|13364.72|13244.72|10
1646629710000|2022-03-07 05:08:30|13365.31|13245.31|13365.48|13245.48|13366.13|13246.13|13365.31|13245.31|9
1646629720000|2022-03-07 05:08:40|13365.5|13245.5|13365.12|13245.12|13365.5|13245.5|13364.93|13244.93|9
1646629730000|2022-03-07 05:08:50|13365.09|13245.09|13363.83|13243.83|13365.09|13245.09|13363.83|13243.83|10
1646629740000|2022-03-07 05:09:00|13363.76|13243.76|13364.78|13244.78|13365.1|13245.1|13363.76|13243.76|10
1646629750000|2022-03-07 05:09:10|13364.85|13244.85|13365.37|13245.37|13365.72|13245.72|13364.85|13244.85|10
1646629760000|2022-03-07 05:09:20|13365.69|13245.69|13366.76|13246.76|13366.77|13246.77|13365.69|13245.69|7
1646629770000|2022-03-07 05:09:30|13366.66|13246.66|13365.51|13245.51|13366.88|13246.88|13365.51|13245.51|9
1646629780000|2022-03-07 05:09:40|13365.28|13245.28|13362.15|13242.15|13365.28|13245.28|13361.13|13241.13|10
1646629790000|2022-03-07 05:09:50|13362.02|13242.02|13361.3|13241.3|13362.02|13242.02|13361|13241|10
1646629800000|2022-03-07 05:10:00|13361.21|13241.21|13361.33|13241.33|13361.33|13241.33|13360.95|13240.95|8
1646629810000|2022-03-07 05:10:10|13361.34|13241.34|13362.04|13242.04|13362.04|13242.04|13361.34|13241.34|10
1646629820000|2022-03-07 05:10:20|13362.12|13242.12|13363.75|13243.75|13363.75|13243.75|13361.88|13241.88|10
1646629830000|2022-03-07 05:10:30|13363.91|13243.91|13367.82|13247.82|13367.82|13247.82|13363.91|13243.91|10
1646629840000|2022-03-07 05:10:40|13367.89|13247.89|13369.68|13249.68|13370.15|13250.15|13367.85|13247.85|9
1646629850000|2022-03-07 05:10:50|13369.58|13249.58|13367.78|13247.78|13369.58|13249.58|13367.78|13247.78|10
1646629860000|2022-03-07 05:11:00|13367.92|13247.92|13367.93|13247.93|13368.61|13248.61|13367.92|13247.92|9
1646629870000|2022-03-07 05:11:10|13367|13247|13367.05|13247.05|13367.55|13247.55|13367|13247|10
1646629880000|2022-03-07 05:11:20|13367|13247|13366.9|13246.9|13367|13247|13366.83|13246.83|8
1646629890000|2022-03-07 05:11:30|13366.91|13246.91|13366.21|13246.21|13366.91|13246.91|13366.21|13246.21|10
1646629900000|2022-03-07 05:11:40|13366.31|13246.31|13366.89|13246.89|13367.36|13247.36|13366.31|13246.31|10
1646629910000|2022-03-07 05:11:50|13366.52|13246.52|13363.98|13243.98|13366.52|13246.52|13363.92|13243.92|9
1646629920000|2022-03-07 05:12:00|13363.64|13243.64|13362.37|13242.37|13363.64|13243.64|13362.33|13242.33|8
1646629930000|2022-03-07 05:12:10|13362.48|13242.48|13361.58|13241.58|13362.55|13242.55|13361.58|13241.58|10
1646629940000|2022-03-07 05:12:20|13361.54|13241.54|13362.85|13242.85|13362.85|13242.85|13361.52|13241.52|10
1646629950000|2022-03-07 05:12:30|13363.16|13243.16|13364.58|13244.58|13364.58|13244.58|13363.16|13243.16|10
1646629960000|2022-03-07 05:12:40|13364.71|13244.71|13366.97|13246.97|13366.97|13246.97|13364.71|13244.71|8
1646629970000|2022-03-07 05:12:50|13367.16|13247.16|13368.2|13248.2|13368.2|13248.2|13367.16|13247.16|10
1646629980000|2022-03-07 05:13:00|13368.3|13248.3|13369.55|13249.55|13369.55|13249.55|13368.17|13248.17|10
1646629990000|2022-03-07 05:13:10|13369.57|13249.57|13370.87|13250.87|13370.87|13250.87|13369.57|13249.57|10
1646630000000|2022-03-07 05:13:20|13370.86|13250.86|13371.35|13251.35|13371.38|13251.38|13370.86|13250.86|10
1646630010000|2022-03-07 05:13:30|13371.47|13251.47|13371.93|13251.93|13371.93|13251.93|13371.47|13251.47|10
1646630020000|2022-03-07 05:13:40|13372.07|13252.07|13373.99|13253.99|13373.99|13253.99|13372.07|13252.07|10
1646630030000|2022-03-07 05:13:50|13374.11|13254.11|13375.89|13255.89|13375.89|13255.89|13374.11|13254.11|10
1646630040000|2022-03-07 05:14:00|13375.92|13255.92|13376.98|13256.98|13376.98|13256.98|13375.92|13255.92|10
1646630050000|2022-03-07 05:14:10|13377.05|13257.05|13379.13|13259.13|13379.13|13259.13|13376.96|13256.96|10
1646630060000|2022-03-07 05:14:20|13379.44|13259.44|13380.66|13260.66|13380.66|13260.66|13379.44|13259.44|10
1646630070000|2022-03-07 05:14:30|13380.92|13260.92|13382.31|13262.31|13382.31|13262.31|13380.92|13260.92|10
1646630080000|2022-03-07 05:14:40|13382.7|13262.7|13382.88|13262.88|13383.11|13263.11|13382.7|13262.7|10
1646630090000|2022-03-07 05:14:50|13383.1|13263.1|13382.77|13262.77|13383.83|13263.83|13382.77|13262.77|9
1646630100000|2022-03-07 05:15:00|13382.7|13262.7|13383.29|13263.29|13383.4|13263.4|13382.32|13262.32|10
1646630110000|2022-03-07 05:15:10|13383.42|13263.42|13387.01|13267.01|13387.01|13267.01|13383.42|13263.42|10
1646630120000|2022-03-07 05:15:20|13387.13|13267.13|13392.24|13272.24|13392.24|13272.24|13387.13|13267.13|8
1646630130000|2022-03-07 05:15:30|13392.25|13272.25|13394.11|13274.11|13394.11|13274.11|13392.24|13272.24|10
1646630140000|2022-03-07 05:15:40|13394.13|13274.13|13398.1|13278.1|13398.1|13278.1|13394.13|13274.13|9
1646630150000|2022-03-07 05:15:50|13398.35|13278.35|13400.28|13280.28|13400.75|13280.75|13398.35|13278.35|10
1646630160000|2022-03-07 05:16:00|13400.44|13280.44|13403.15|13283.15|13403.34|13283.34|13400.44|13280.44|9
1646630170000|2022-03-07 05:16:10|13403.56|13283.56|13409.07|13289.07|13409.07|13289.07|13403.56|13283.56|10
1646630180000|2022-03-07 05:16:20|13409.13|13289.13|13416.79|13296.79|13416.79|13296.79|13409.13|13289.13|10
1646630190000|2022-03-07 05:16:30|13417.22|13297.22|13417.82|13297.82|13418.29|13298.29|13417.12|13297.12|10
1646630200000|2022-03-07 05:16:40|13417.87|13297.87|13421.71|13301.71|13422.36|13302.36|13417.87|13297.87|7
1646630210000|2022-03-07 05:16:50|13421.68|13301.68|13422.51|13302.51|13422.51|13302.51|13421.68|13301.68|10
1646630220000|2022-03-07 05:17:00|13422.66|13302.66|13423.95|13303.95|13424.27|13304.27|13422.59|13302.59|10
1646630230000|2022-03-07 05:17:10|13423.67|13303.67|13425.56|13305.56|13425.76|13305.76|13423.65|13303.65|10
1646630240000|2022-03-07 05:17:20|13425.72|13305.72|13427.69|13307.69|13427.7|13307.7|13425.56|13305.56|8
1646630250000|2022-03-07 05:17:30|13427.72|13307.72|13430.24|13310.24|13430.24|13310.24|13426.11|13306.11|10
1646630260000|2022-03-07 05:17:40|13431.3|13311.3|13432.47|13312.47|13432.47|13312.47|13431.3|13311.3|10
1646630270000|2022-03-07 05:17:50|13433.23|13313.23|13435.61|13315.61|13435.61|13315.61|13433.23|13313.23|9
1646630280000|2022-03-07 05:18:00|13435.63|13315.63|13437.89|13317.89|13437.89|13317.89|13435.63|13315.63|9
1646630290000|2022-03-07 05:18:10|13438.01|13318.01|13440.02|13320.02|13440.02|13320.02|13437.82|13317.82|7
1646630300000|2022-03-07 05:18:20|13440.39|13320.39|13441.09|13321.09|13441.62|13321.62|13440.06|13320.06|9
1646630310000|2022-03-07 05:18:30|13441.23|13321.23|13441.41|13321.41|13441.62|13321.62|13441.14|13321.14|9
1646630320000|2022-03-07 05:18:40|13441.35|13321.35|13439.81|13319.81|13441.35|13321.35|13439.81|13319.81|10
1646630330000|2022-03-07 05:18:50|13439.9|13319.9|13440.19|13320.19|13440.21|13320.21|13438.61|13318.61|9
1646630340000|2022-03-07 05:19:00|13440.26|13320.26|13441.39|13321.39|13441.67|13321.67|13440.19|13320.19|10
1646630350000|2022-03-07 05:19:10|13442.06|13322.06|13444.09|13324.09|13444.09|13324.09|13442.06|13322.06|10
1646630360000|2022-03-07 05:19:20|13443.61|13323.61|13445.93|13325.93|13445.93|13325.93|13443.33|13323.33|9
1646630370000|2022-03-07 05:19:30|13446.12|13326.12|13446.06|13326.06|13446.24|13326.24|13445.77|13325.77|10
1646630380000|2022-03-07 05:19:40|13446.52|13326.52|13445.95|13325.95|13446.75|13326.75|13445.88|13325.88|8
1646630390000|2022-03-07 05:19:50|13445.9|13325.9|13445.55|13325.55|13445.9|13325.9|13445.49|13325.49|9
1646630400000|2022-03-07 05:20:00|13445.48|13325.48|13445.66|13325.66|13445.73|13325.73|13445.48|13325.48|9
1646630410000|2022-03-07 05:20:10|13445.94|13325.94|13451|13331|13451|13331|13445.94|13325.94|10
1646630420000|2022-03-07 05:20:20|13450.99|13330.99|13451.87|13331.87|13451.87|13331.87|13449.87|13329.87|10
1646630430000|2022-03-07 05:20:30|13452.02|13332.02|13453.76|13333.76|13453.76|13333.76|13451.81|13331.81|10
1646630440000|2022-03-07 05:20:40|13455.44|13335.44|13464.89|13344.89|13464.89|13344.89|13455.44|13335.44|10
1646630450000|2022-03-07 05:20:50|13465.19|13345.19|13472.83|13352.83|13472.83|13352.83|13465.19|13345.19|9
1646630460000|2022-03-07 05:21:00|13473.36|13353.36|13474.55|13354.55|13474.75|13354.75|13473.27|13353.27|10
1646630470000|2022-03-07 05:21:10|13474|13354|13472.25|13352.25|13474|13354|13472.25|13352.25|9
1646630480000|2022-03-07 05:21:20|13472.7|13352.7|13470.99|13350.99|13472.7|13352.7|13470.99|13350.99|10
1646630490000|2022-03-07 05:21:30|13471.02|13351.02|13475.89|13355.89|13475.89|13355.89|13470.62|13350.62|10
1646630500000|2022-03-07 05:21:40|13476.35|13356.35|13479.13|13359.13|13479.13|13359.13|13476.35|13356.35|9
1646630510000|2022-03-07 05:21:50|13479.15|13359.15|13481.65|13361.65|13481.65|13361.65|13479.15|13359.15|10
1646630520000|2022-03-07 05:22:00|13481.43|13361.43|13482.8|13362.8|13482.98|13362.98|13481.2|13361.2|10
1646630530000|2022-03-07 05:22:10|13482.89|13362.89|13484.62|13364.62|13485.59|13365.59|13482.89|13362.89|10
1646630540000|2022-03-07 05:22:20|13484.49|13364.49|13485.26|13365.26|13485.46|13365.46|13484.49|13364.49|9
1646630550000|2022-03-07 05:22:30|13485.05|13365.05|13484.73|13364.73|13485.16|13365.16|13484.22|13364.22|10
1646630560000|2022-03-07 05:22:40|13485.01|13365.01|13486.4|13366.4|13486.47|13366.47|13485.01|13365.01|8
1646630570000|2022-03-07 05:22:50|13486.49|13366.49|13486.06|13366.06|13486.71|13366.71|13486.06|13366.06|9
1646630580000|2022-03-07 05:23:00|13485.56|13365.56|13483.26|13363.26|13485.56|13365.56|13483.26|13363.26|10
1646630590000|2022-03-07 05:23:10|13482.82|13362.82|13482.76|13362.76|13482.82|13362.82|13482.42|13362.42|9
1646630600000|2022-03-07 05:23:20|13482.6|13362.6|13483.03|13363.03|13483.03|13363.03|13482.6|13362.6|6
1646630610000|2022-03-07 05:23:30|13483|13363|13481.94|13361.94|13483|13363|13481.94|13361.94|10
1646630620000|2022-03-07 05:23:40|13481.58|13361.58|13481.27|13361.27|13481.71|13361.71|13480.27|13360.27|10
1646630630000|2022-03-07 05:23:50|13481.11|13361.11|13480.71|13360.71|13481.16|13361.16|13480.42|13360.42|9
1646630640000|2022-03-07 05:24:00|13480.85|13360.85|13479.81|13359.81|13480.99|13360.99|13479.81|13359.81|8
1646630650000|2022-03-07 05:24:10|13479.84|13359.84|13477.76|13357.76|13479.84|13359.84|13477.53|13357.53|8
1646630660000|2022-03-07 05:24:20|13478.02|13358.02|13476.35|13356.35|13478.02|13358.02|13476.35|13356.35|8
1646630670000|2022-03-07 05:24:30|13476.47|13356.47|13474.93|13354.93|13476.47|13356.47|13474.93|13354.93|9
1646630680000|2022-03-07 05:24:40|13475.14|13355.14|13475.65|13355.65|13475.65|13355.65|13475.14|13355.14|8
1646630690000|2022-03-07 05:24:50|13475.55|13355.55|13474.47|13354.47|13475.6|13355.6|13474.47|13354.47|9
1646630700000|2022-03-07 05:25:00|13474.32|13354.32|13474.16|13354.16|13474.47|13354.47|13473.83|13353.83|10
1646630710000|2022-03-07 05:25:10|13474.38|13354.38|13475.04|13355.04|13475.65|13355.65|13474.38|13354.38|10
1646630720000|2022-03-07 05:25:20|13475.02|13355.02|13474.3|13354.3|13475.02|13355.02|13474.28|13354.28|7
1646630730000|2022-03-07 05:25:30|13474|13354|13471.95|13351.95|13474.08|13354.08|13471.95|13351.95|9
1646630740000|2022-03-07 05:25:40|13472.01|13352.01|13472.29|13352.29|13472.54|13352.54|13472.01|13352.01|10
1646630750000|2022-03-07 05:25:50|13471.83|13351.83|13471.39|13351.39|13471.83|13351.83|13470.88|13350.88|10
1646630760000|2022-03-07 05:26:00|13471.02|13351.02|13471.52|13351.52|13471.59|13351.59|13470.36|13350.36|10
1646630770000|2022-03-07 05:26:10|13471.6|13351.6|13467.5|13347.5|13473.15|13353.15|13467.5|13347.5|10
1646630780000|2022-03-07 05:26:20|13467.81|13347.81|13460.4|13340.4|13468.02|13348.02|13460.4|13340.4|10
1646630790000|2022-03-07 05:26:30|13459.38|13339.38|13457.49|13337.49|13459.38|13339.38|13457.14|13337.14|10
1646630800000|2022-03-07 05:26:40|13457.53|13337.53|13456.5|13336.5|13457.53|13337.53|13456.4|13336.4|9
1646630810000|2022-03-07 05:26:50|13456.46|13336.46|13455.97|13335.97|13456.46|13336.46|13455.69|13335.69|8
1646630820000|2022-03-07 05:27:00|13455.83|13335.83|13455|13335|13455.83|13335.83|13455|13335|9
1646630830000|2022-03-07 05:27:10|13455.08|13335.08|13454.31|13334.31|13455.97|13335.97|13454.13|13334.13|9
1646630840000|2022-03-07 05:27:20|13454.74|13334.74|13455.93|13335.93|13455.93|13335.93|13454.74|13334.74|9
1646630850000|2022-03-07 05:27:30|13455.68|13335.68|13455.31|13335.31|13455.85|13335.85|13454.77|13334.77|9
1646630860000|2022-03-07 05:27:40|13455.49|13335.49|13455.29|13335.29|13455.49|13335.49|13454.29|13334.29|10
1646630870000|2022-03-07 05:27:50|13455.51|13335.51|13456.51|13336.51|13456.51|13336.51|13455.51|13335.51|9
1646630880000|2022-03-07 05:28:00|13456.64|13336.64|13456.34|13336.34|13456.92|13336.92|13456.3|13336.3|9
1646630890000|2022-03-07 05:28:10|13456.28|13336.28|13452.69|13332.69|13456.28|13336.28|13452.69|13332.69|9
1646630900000|2022-03-07 05:28:20|13452.23|13332.23|13450.81|13330.81|13452.23|13332.23|13450.81|13330.81|9
1646630910000|2022-03-07 05:28:30|13450.68|13330.68|13450.2|13330.2|13450.77|13330.77|13449.93|13329.93|9
1646630920000|2022-03-07 05:28:40|13450.39|13330.39|13450.77|13330.77|13450.81|13330.81|13449.89|13329.89|10
1646630930000|2022-03-07 05:28:50|13450.75|13330.75|13451.36|13331.36|13451.49|13331.49|13450.68|13330.68|7
1646630940000|2022-03-07 05:29:00|13451.32|13331.32|13450.7|13330.7|13451.32|13331.32|13450.7|13330.7|8
1646630950000|2022-03-07 05:29:10|13450.62|13330.62|13450.31|13330.31|13450.62|13330.62|13449.5|13329.5|10
1646630960000|2022-03-07 05:29:20|13450.09|13330.09|13449.48|13329.48|13450.16|13330.16|13449.48|13329.48|5
1646630970000|2022-03-07 05:29:30|13449.69|13329.69|13449.17|13329.17|13450.27|13330.27|13449.17|13329.17|10
1646630980000|2022-03-07 05:29:40|13449|13329|13447.97|13327.97|13449|13329|13447.85|13327.85|10
1646630990000|2022-03-07 05:29:50|13447.74|13327.74|13445.29|13325.29|13447.9|13327.9|13445.29|13325.29|10
1646631000000|2022-03-07 05:30:00|13445.44|13325.44|13443.18|13323.18|13445.44|13325.44|13443.16|13323.16|10
1646631010000|2022-03-07 05:30:10|13442.99|13322.99|13443.41|13323.41|13443.85|13323.85|13442.95|13322.95|7
1646631020000|2022-03-07 05:30:20|13443.65|13323.65|13442.15|13322.15|13443.65|13323.65|13442.15|13322.15|9
1646631030000|2022-03-07 05:30:30|13442.18|13322.18|13444.86|13324.86|13444.86|13324.86|13442.18|13322.18|9
1646631040000|2022-03-07 05:30:40|13444.92|13324.92|13445.25|13325.25|13445.25|13325.25|13444.8|13324.8|9
1646631050000|2022-03-07 05:30:50|13445.28|13325.28|13444.4|13324.4|13445.28|13325.28|13444.23|13324.23|9
1646631060000|2022-03-07 05:31:00|13444.3|13324.3|13443.28|13323.28|13444.34|13324.34|13443.28|13323.28|8
1646631070000|2022-03-07 05:31:10|13443.09|13323.09|13442.83|13322.83|13443.09|13323.09|13442.11|13322.11|9
1646631080000|2022-03-07 05:31:20|13442.79|13322.79|13441.86|13321.86|13442.79|13322.79|13441.86|13321.86|9
1646631090000|2022-03-07 05:31:30|13440.97|13320.97|13439.02|13319.02|13440.97|13320.97|13439.02|13319.02|10
1646631100000|2022-03-07 05:31:40|13438.96|13318.96|13437.89|13317.89|13439.15|13319.15|13437.89|13317.89|10
1646631110000|2022-03-07 05:31:50|13437.67|13317.67|13436.34|13316.34|13437.67|13317.67|13436.18|13316.18|10
1646631120000|2022-03-07 05:32:00|13436.39|13316.39|13436.33|13316.33|13436.39|13316.39|13435.93|13315.93|8
1646631130000|2022-03-07 05:32:10|13436.3|13316.3|13434.65|13314.65|13436.3|13316.3|13434.65|13314.65|9
1646631140000|2022-03-07 05:32:20|13434.82|13314.82|13435.72|13315.72|13436.13|13316.13|13434.82|13314.82|9
1646631150000|2022-03-07 05:32:30|13436.39|13316.39|13438.16|13318.16|13438.16|13318.16|13436.3|13316.3|7
1646631160000|2022-03-07 05:32:40|13438.54|13318.54|13440.98|13320.98|13440.98|13320.98|13438.54|13318.54|6
1646631170000|2022-03-07 05:32:50|13441.01|13321.01|13441.87|13321.87|13441.98|13321.98|13441.01|13321.01|8
1646631180000|2022-03-07 05:33:00|13441.94|13321.94|13442.92|13322.92|13442.92|13322.92|13441.91|13321.91|9
1646631190000|2022-03-07 05:33:10|13442.71|13322.71|13443.35|13323.35|13443.35|13323.35|13442.71|13322.71|8
1646631200000|2022-03-07 05:33:20|13443.81|13323.81|13443.81|13323.81|13444.14|13324.14|13443.81|13323.81|8
1646631210000|2022-03-07 05:33:30|13443.77|13323.77|13443.5|13323.5|13443.8|13323.8|13443.3|13323.3|8
1646631220000|2022-03-07 05:33:40|13443.57|13323.57|13442.42|13322.42|13443.57|13323.57|13442.36|13322.36|10
1646631230000|2022-03-07 05:33:50|13442.45|13322.45|13442.34|13322.34|13442.46|13322.46|13442.22|13322.22|7
1646631240000|2022-03-07 05:34:00|13442.33|13322.33|13441.56|13321.56|13442.33|13322.33|13441.42|13321.42|9
1646631250000|2022-03-07 05:34:10|13441.48|13321.48|13441.63|13321.63|13442.11|13322.11|13441.25|13321.25|10
1646631260000|2022-03-07 05:34:20|13441.57|13321.57|13442.21|13322.21|13442.41|13322.41|13441.57|13321.57|9
1646631270000|2022-03-07 05:34:30|13442.38|13322.38|13443.83|13323.83|13443.83|13323.83|13442.38|13322.38|9
1646631280000|2022-03-07 05:34:40|13443.88|13323.88|13445.02|13325.02|13445.02|13325.02|13443.71|13323.71|10
1646631290000|2022-03-07 05:34:50|13444.97|13324.97|13444.54|13324.54|13444.97|13324.97|13444.54|13324.54|7
1646631300000|2022-03-07 05:35:00|13444.46|13324.46|13445.76|13325.76|13445.76|13325.76|13444.4|13324.4|10
1646631310000|2022-03-07 05:35:10|13445.77|13325.77|13446.21|13326.21|13446.41|13326.41|13445.72|13325.72|10
1646631320000|2022-03-07 05:35:20|13446.13|13326.13|13444.93|13324.93|13446.13|13326.13|13444.93|13324.93|9
1646631330000|2022-03-07 05:35:30|13444.9|13324.9|13443.16|13323.16|13444.9|13324.9|13443.16|13323.16|9
1646631340000|2022-03-07 05:35:40|13442.73|13322.73|13439.68|13319.68|13442.73|13322.73|13439.68|13319.68|10
1646631350000|2022-03-07 05:35:50|13439.61|13319.61|13437.74|13317.74|13439.61|13319.61|13437.63|13317.63|10
1646631360000|2022-03-07 05:36:00|13437.63|13317.63|13439.67|13319.67|13439.76|13319.76|13437.63|13317.63|9
1646631370000|2022-03-07 05:36:10|13439.65|13319.65|13439.62|13319.62|13439.88|13319.88|13439.55|13319.55|7
1646631380000|2022-03-07 05:36:20|13440.23|13320.23|13440.73|13320.73|13440.75|13320.75|13440.23|13320.23|9
1646631390000|2022-03-07 05:36:30|13440.75|13320.75|13441.63|13321.63|13441.63|13321.63|13440.74|13320.74|7
1646631400000|2022-03-07 05:36:40|13441.3|13321.3|13440.68|13320.68|13441.3|13321.3|13440.19|13320.19|9
1646631410000|2022-03-07 05:36:50|13440.52|13320.52|13441.32|13321.32|13441.32|13321.32|13440.33|13320.33|7
1646631420000|2022-03-07 05:37:00|13441.96|13321.96|13442.88|13322.88|13443.01|13323.01|13441.96|13321.96|10
1646631430000|2022-03-07 05:37:10|13442.71|13322.71|13443.98|13323.98|13443.98|13323.98|13442.54|13322.54|10
1646631440000|2022-03-07 05:37:20|13444.46|13324.46|13445.06|13325.06|13445.43|13325.43|13444.45|13324.45|9
1646631450000|2022-03-07 05:37:30|13444.57|13324.57|13444.82|13324.82|13444.98|13324.98|13444.36|13324.36|7
1646631460000|2022-03-07 05:37:40|13444.97|13324.97|13443.85|13323.85|13444.97|13324.97|13443.85|13323.85|9
1646631470000|2022-03-07 05:37:50|13443.96|13323.96|13443.52|13323.52|13443.98|13323.98|13443.52|13323.52|9
1646631480000|2022-03-07 05:38:00|13443.53|13323.53|13444.05|13324.05|13444.05|13324.05|13443.53|13323.53|10
1646631490000|2022-03-07 05:38:10|13444.33|13324.33|13445.2|13325.2|13445.2|13325.2|13444.33|13324.33|8
1646631500000|2022-03-07 05:38:20|13445.3|13325.3|13445.65|13325.65|13445.98|13325.98|13445.3|13325.3|9
1646631510000|2022-03-07 05:38:30|13445.69|13325.69|13446.6|13326.6|13446.6|13326.6|13445.22|13325.22|10
1646631520000|2022-03-07 05:38:40|13446.62|13326.62|13448.73|13328.73|13448.73|13328.73|13446.62|13326.62|9
1646631530000|2022-03-07 05:38:50|13448.92|13328.92|13449.36|13329.36|13449.61|13329.61|13448.91|13328.91|10
1646631540000|2022-03-07 05:39:00|13449.18|13329.18|13448.8|13328.8|13449.24|13329.24|13448.24|13328.24|9
1646631550000|2022-03-07 05:39:10|13449.24|13329.24|13449.27|13329.27|13449.51|13329.51|13449.21|13329.21|10
1646631560000|2022-03-07 05:39:20|13452.55|13332.55|13458.47|13338.47|13458.47|13338.47|13452.41|13332.41|10
1646631570000|2022-03-07 05:39:30|13458.51|13338.51|13459.97|13339.97|13459.97|13339.97|13458.51|13338.51|8
1646631580000|2022-03-07 05:39:40|13460.4|13340.4|13459.81|13339.81|13460.4|13340.4|13459.47|13339.47|9
1646631590000|2022-03-07 05:39:50|13459.7|13339.7|13459.95|13339.95|13460.04|13340.04|13459.69|13339.69|10
1646631600000|2022-03-07 05:40:00|13459.5|13339.5|13462.7|13342.7|13463.16|13343.16|13459.5|13339.5|9
1646631610000|2022-03-07 05:40:10|13462.83|13342.83|13463.2|13343.2|13463.2|13343.2|13462.7|13342.7|8
1646631620000|2022-03-07 05:40:20|13463.23|13343.23|13462.35|13342.35|13463.23|13343.23|13462.35|13342.35|10
1646631630000|2022-03-07 05:40:30|13462.48|13342.48|13462.8|13342.8|13462.8|13342.8|13462.41|13342.41|9
1646631640000|2022-03-07 05:40:40|13462.54|13342.54|13463.37|13343.37|13463.53|13343.53|13462.54|13342.54|10
1646631650000|2022-03-07 05:40:50|13463.39|13343.39|13464.61|13344.61|13464.61|13344.61|13463.39|13343.39|6
1646631660000|2022-03-07 05:41:00|13464.64|13344.64|13465.68|13345.68|13465.68|13345.68|13464.15|13344.15|10
1646631670000|2022-03-07 05:41:10|13465.74|13345.74|13465.53|13345.53|13465.96|13345.96|13465.53|13345.53|10
1646631680000|2022-03-07 05:41:20|13465.63|13345.63|13465.64|13345.64|13465.92|13345.92|13465.51|13345.51|8
1646631690000|2022-03-07 05:41:30|13465.68|13345.68|13466.59|13346.59|13466.67|13346.67|13465.68|13345.68|7
1646631700000|2022-03-07 05:41:40|13466.43|13346.43|13466.02|13346.02|13466.47|13346.47|13466|13346|10
1646631710000|2022-03-07 05:41:50|13465.76|13345.76|13466.25|13346.25|13466.32|13346.32|13465.59|13345.59|9
1646631720000|2022-03-07 05:42:00|13466.28|13346.28|13467.55|13347.55|13467.55|13347.55|13466.28|13346.28|9
1646631730000|2022-03-07 05:42:10|13467.65|13347.65|13468.15|13348.15|13468.51|13348.51|13467.65|13347.65|7
1646631740000|2022-03-07 05:42:20|13468.21|13348.21|13466.41|13346.41|13468.21|13348.21|13466.41|13346.41|8
1646631750000|2022-03-07 05:42:30|13466.33|13346.33|13466.09|13346.09|13466.38|13346.38|13465.97|13345.97|9
1646631760000|2022-03-07 05:42:40|13466.37|13346.37|13465.98|13345.98|13466.48|13346.48|13465.78|13345.78|8
1646631770000|2022-03-07 05:42:50|13466.01|13346.01|13465.87|13345.87|13466.14|13346.14|13465.87|13345.87|6
1646631780000|2022-03-07 05:43:00|13466.13|13346.13|13466.2|13346.2|13466.25|13346.25|13465.91|13345.91|9
1646631790000|2022-03-07 05:43:10|13466.66|13346.66|13465.71|13345.71|13466.66|13346.66|13465.71|13345.71|8
1646631800000|2022-03-07 05:43:20|13466.22|13346.22|13466.7|13346.7|13466.78|13346.78|13466.22|13346.22|9
1646631810000|2022-03-07 05:43:30|13466.67|13346.67|13466.89|13346.89|13466.95|13346.95|13466.67|13346.67|6
1646631820000|2022-03-07 05:43:40|13466.96|13346.96|13465.09|13345.09|13466.96|13346.96|13465.09|13345.09|9
1646631830000|2022-03-07 05:43:50|13465.17|13345.17|13464.4|13344.4|13465.23|13345.23|13464.4|13344.4|9
1646631840000|2022-03-07 05:44:00|13464.08|13344.08|13464.37|13344.37|13464.37|13344.37|13463.6|13343.6|10
1646631850000|2022-03-07 05:44:10|13464.56|13344.56|13464.8|13344.8|13464.89|13344.89|13464.56|13344.56|9
1646631860000|2022-03-07 05:44:20|13464.75|13344.75|13464.21|13344.21|13464.77|13344.77|13464.06|13344.06|9
1646631870000|2022-03-07 05:44:30|13464.22|13344.22|13462.96|13342.96|13464.22|13344.22|13462.96|13342.96|8
1646631880000|2022-03-07 05:44:40|13463.28|13343.28|13464.21|13344.21|13464.21|13344.21|13463.21|13343.21|9
1646631890000|2022-03-07 05:44:50|13464.2|13344.2|13464.58|13344.58|13464.71|13344.71|13464.2|13344.2|9
1646631900000|2022-03-07 05:45:00|13464.52|13344.52|13464.14|13344.14|13464.52|13344.52|13464.03|13344.03|10
1646631910000|2022-03-07 05:45:10|13464.1|13344.1|13465.21|13345.21|13465.21|13345.21|13463.93|13343.93|10
1646631920000|2022-03-07 05:45:20|13466.33|13346.33|13467.69|13347.69|13467.69|13347.69|13466.33|13346.33|10
1646631930000|2022-03-07 05:45:30|13467.71|13347.71|13467.84|13347.84|13467.92|13347.92|13467.71|13347.71|5
1646631940000|2022-03-07 05:45:40|13467.72|13347.72|13466.51|13346.51|13467.74|13347.74|13466.51|13346.51|8
1646631950000|2022-03-07 05:45:50|13466.47|13346.47|13463.82|13343.82|13467.16|13347.16|13463.82|13343.82|10
1646631960000|2022-03-07 05:46:00|13463.83|13343.83|13464.71|13344.71|13464.71|13344.71|13463.79|13343.79|10
1646631970000|2022-03-07 05:46:10|13464.74|13344.74|13465.38|13345.38|13465.38|13345.38|13464.74|13344.74|10
1646631980000|2022-03-07 05:46:20|13465.65|13345.65|13465.32|13345.32|13465.65|13345.65|13465.32|13345.32|7
1646631990000|2022-03-07 05:46:30|13465.33|13345.33|13465.68|13345.68|13465.69|13345.69|13464.85|13344.85|9
1646632000000|2022-03-07 05:46:40|13465.52|13345.52|13463.43|13343.43|13465.53|13345.53|13463.43|13343.43|10
1646632010000|2022-03-07 05:46:50|13463.36|13343.36|13461.74|13341.74|13463.36|13343.36|13461.74|13341.74|8
1646632020000|2022-03-07 05:47:00|13461.71|13341.71|13460.92|13340.92|13461.71|13341.71|13460.92|13340.92|10
1646632030000|2022-03-07 05:47:10|13460.83|13340.83|13458.92|13338.92|13460.83|13340.83|13458.92|13338.92|10
1646632040000|2022-03-07 05:47:20|13458.72|13338.72|13459.5|13339.5|13459.5|13339.5|13458.67|13338.67|10
1646632050000|2022-03-07 05:47:30|13459.53|13339.53|13460.34|13340.34|13460.34|13340.34|13459.53|13339.53|9
1646632060000|2022-03-07 05:47:40|13460.63|13340.63|13462.03|13342.03|13462.03|13342.03|13460.63|13340.63|8
1646632070000|2022-03-07 05:47:50|13462.34|13342.34|13462.05|13342.05|13462.34|13342.34|13461.8|13341.8|10
1646632080000|2022-03-07 05:48:00|13461.81|13341.81|13460.08|13340.08|13461.81|13341.81|13460.08|13340.08|10
1646632090000|2022-03-07 05:48:10|13459.58|13339.58|13456.41|13336.41|13459.58|13339.58|13456.4|13336.4|10
1646632100000|2022-03-07 05:48:20|13456.54|13336.54|13456.05|13336.05|13456.54|13336.54|13456.05|13336.05|8
1646632110000|2022-03-07 05:48:30|13455.38|13335.38|13454.69|13334.69|13455.38|13335.38|13454.69|13334.69|10
1646632120000|2022-03-07 05:48:40|13453.87|13333.87|13455.2|13335.2|13455.26|13335.26|13453.77|13333.77|9
1646632130000|2022-03-07 05:48:50|13455.68|13335.68|13457.8|13337.8|13457.8|13337.8|13455.68|13335.68|9
1646632140000|2022-03-07 05:49:00|13457.78|13337.78|13457.57|13337.57|13457.95|13337.95|13457.57|13337.57|10
1646632150000|2022-03-07 05:49:10|13457.48|13337.48|13455.89|13335.89|13457.51|13337.51|13455.89|13335.89|10
1646632160000|2022-03-07 05:49:20|13455.86|13335.86|13455.42|13335.42|13455.86|13335.86|13455.26|13335.26|10
1646632170000|2022-03-07 05:49:30|13455.59|13335.59|13456.75|13336.75|13456.82|13336.82|13455.59|13335.59|10
1646632180000|2022-03-07 05:49:40|13456.85|13336.85|13457.61|13337.61|13457.81|13337.81|13456.79|13336.79|7
1646632190000|2022-03-07 05:49:50|13457.65|13337.65|13457.68|13337.68|13457.76|13337.76|13457.59|13337.59|9
1646632200000|2022-03-07 05:50:00|13457.71|13337.71|13456.99|13336.99|13457.73|13337.73|13456.99|13336.99|10
1646632210000|2022-03-07 05:50:10|13456.93|13336.93|13457|13337|13457.39|13337.39|13456.93|13336.93|10
1646632220000|2022-03-07 05:50:20|13456.94|13336.94|13455.46|13335.46|13456.94|13336.94|13455.11|13335.11|8
1646632230000|2022-03-07 05:50:30|13455.71|13335.71|13458.32|13338.32|13458.32|13338.32|13455.61|13335.61|9
1646632240000|2022-03-07 05:50:40|13458.57|13338.57|13460.95|13340.95|13461.02|13341.02|13458.57|13338.57|9
1646632250000|2022-03-07 05:50:50|13461.63|13341.63|13462.76|13342.76|13462.91|13342.91|13461.63|13341.63|8
1646632260000|2022-03-07 05:51:00|13462.65|13342.65|13462.7|13342.7|13462.89|13342.89|13462.59|13342.59|6
1646632270000|2022-03-07 05:51:10|13462.59|13342.59|13463.04|13343.04|13463.08|13343.08|13462.36|13342.36|7
1646632280000|2022-03-07 05:51:20|13462.47|13342.47|13462.64|13342.64|13462.89|13342.89|13462.47|13342.47|10
1646632290000|2022-03-07 05:51:30|13462.69|13342.69|13463.31|13343.31|13463.31|13343.31|13462.69|13342.69|9
1646632300000|2022-03-07 05:51:40|13463.34|13343.34|13463.69|13343.69|13463.75|13343.75|13463.34|13343.34|10
1646632310000|2022-03-07 05:51:50|13463.72|13343.72|13463.92|13343.92|13464.1|13344.1|13463.72|13343.72|8
1646632320000|2022-03-07 05:52:00|13463.76|13343.76|13466.48|13346.48|13466.48|13346.48|13463.56|13343.56|10
1646632330000|2022-03-07 05:52:10|13466.52|13346.52|13467.84|13347.84|13467.84|13347.84|13466.52|13346.52|10
1646632340000|2022-03-07 05:52:20|13467.77|13347.77|13467.36|13347.36|13467.77|13347.77|13467.35|13347.35|9
1646632350000|2022-03-07 05:52:30|13467.19|13347.19|13463.86|13343.86|13467.19|13347.19|13463.86|13343.86|10
1646632360000|2022-03-07 05:52:40|13463.87|13343.87|13462.03|13342.03|13463.87|13343.87|13462.03|13342.03|9
1646632370000|2022-03-07 05:52:50|13461.84|13341.84|13461.17|13341.17|13462.63|13342.63|13460.99|13340.99|10
1646632380000|2022-03-07 05:53:00|13461.07|13341.07|13461.14|13341.14|13461.16|13341.16|13460.98|13340.98|8
1646632390000|2022-03-07 05:53:10|13461.13|13341.13|13459.32|13339.32|13461.17|13341.17|13459.32|13339.32|9
1646632400000|2022-03-07 05:53:20|13459.33|13339.33|13458.84|13338.84|13459.33|13339.33|13458.43|13338.43|10
1646632410000|2022-03-07 05:53:30|13458.8|13338.8|13458.71|13338.71|13458.92|13338.92|13458.59|13338.59|8
1646632420000|2022-03-07 05:53:40|13458.7|13338.7|13459.36|13339.36|13459.41|13339.41|13458.7|13338.7|9
1646632430000|2022-03-07 05:53:50|13459.38|13339.38|13459.35|13339.35|13459.5|13339.5|13459.2|13339.2|6
1646632440000|2022-03-07 05:54:00|13459.38|13339.38|13458.86|13338.86|13459.52|13339.52|13458.86|13338.86|10
1646632450000|2022-03-07 05:54:10|13458.96|13338.96|13459.32|13339.32|13459.52|13339.52|13458.96|13338.96|10
1646632460000|2022-03-07 05:54:20|13459.43|13339.43|13459.28|13339.28|13459.71|13339.71|13459.28|13339.28|8
1646632470000|2022-03-07 05:54:30|13459.24|13339.24|13458.76|13338.76|13459.39|13339.39|13458.59|13338.59|10
1646632480000|2022-03-07 05:54:40|13458.68|13338.68|13457.53|13337.53|13458.73|13338.73|13457.53|13337.53|9
1646632490000|2022-03-07 05:54:50|13457.64|13337.64|13456.92|13336.92|13457.65|13337.65|13456.92|13336.92|9
1646632500000|2022-03-07 05:55:00|13456.66|13336.66|13457.6|13337.6|13457.65|13337.65|13456.6|13336.6|9
1646632510000|2022-03-07 05:55:10|13457.54|13337.54|13457.65|13337.65|13458.39|13338.39|13457.51|13337.51|10
1646632520000|2022-03-07 05:55:20|13458.27|13338.27|13459.52|13339.52|13459.89|13339.89|13458.27|13338.27|9
1646632530000|2022-03-07 05:55:30|13459.41|13339.41|13457.55|13337.55|13459.69|13339.69|13457.55|13337.55|10
1646632540000|2022-03-07 05:55:40|13456.97|13336.97|13456.83|13336.83|13457.05|13337.05|13456.68|13336.68|10
1646632550000|2022-03-07 05:55:50|13456.52|13336.52|13458.88|13338.88|13458.88|13338.88|13456.51|13336.51|9
1646632560000|2022-03-07 05:56:00|13459.71|13339.71|13462.64|13342.64|13462.64|13342.64|13459.71|13339.71|10
1646632570000|2022-03-07 05:56:10|13462.68|13342.68|13465.47|13345.47|13465.92|13345.92|13462.68|13342.68|9
1646632580000|2022-03-07 05:56:20|13465.09|13345.09|13464.43|13344.43|13465.73|13345.73|13464.28|13344.28|10
1646632590000|2022-03-07 05:56:30|13464.46|13344.46|13464.14|13344.14|13464.84|13344.84|13464.14|13344.14|10
1646632600000|2022-03-07 05:56:40|13463.58|13343.58|13463.78|13343.78|13464.2|13344.2|13463.58|13343.58|8
1646632610000|2022-03-07 05:56:50|13463.84|13343.84|13462.13|13342.13|13463.84|13343.84|13462.13|13342.13|10
1646632620000|2022-03-07 05:57:00|13462.09|13342.09|13460.7|13340.7|13462.09|13342.09|13460.7|13340.7|10
1646632630000|2022-03-07 05:57:10|13460.87|13340.87|13459.64|13339.64|13460.96|13340.96|13459.64|13339.64|9
1646632640000|2022-03-07 05:57:20|13458.73|13338.73|13456.31|13336.31|13458.73|13338.73|13456.31|13336.31|10
1646632650000|2022-03-07 05:57:30|13456.19|13336.19|13456.08|13336.08|13456.62|13336.62|13456.07|13336.07|9
1646632660000|2022-03-07 05:57:40|13456.23|13336.23|13455.72|13335.72|13456.41|13336.41|13455.72|13335.72|10
1646632670000|2022-03-07 05:57:50|13455.14|13335.14|13455.28|13335.28|13455.28|13335.28|13454.98|13334.98|8
1646632680000|2022-03-07 05:58:00|13454.58|13334.58|13454.5|13334.5|13454.59|13334.59|13453.76|13333.76|10
1646632690000|2022-03-07 05:58:10|13454.51|13334.51|13452.32|13332.32|13454.51|13334.51|13452.32|13332.32|8
1646632700000|2022-03-07 05:58:20|13451.74|13331.74|13448.28|13328.28|13451.74|13331.74|13448.28|13328.28|10
1646632710000|2022-03-07 05:58:30|13448.14|13328.14|13446.93|13326.93|13448.4|13328.4|13446.93|13326.93|6
1646632720000|2022-03-07 05:58:40|13446.95|13326.95|13446.34|13326.34|13446.95|13326.95|13446.19|13326.19|9
1646632730000|2022-03-07 05:58:50|13446.25|13326.25|13446.43|13326.43|13446.47|13326.47|13446.23|13326.23|9
1646632740000|2022-03-07 05:59:00|13446.45|13326.45|13446.82|13326.82|13447.89|13327.89|13446.34|13326.34|9
1646632750000|2022-03-07 05:59:10|13446.48|13326.48|13445.95|13325.95|13446.65|13326.65|13445.62|13325.62|10
1646632760000|2022-03-07 05:59:20|13446.08|13326.08|13445.08|13325.08|13446.08|13326.08|13445.08|13325.08|10
1646632770000|2022-03-07 05:59:30|13444.86|13324.86|13441.8|13321.8|13444.86|13324.86|13441.8|13321.8|10
1646632780000|2022-03-07 05:59:40|13441.37|13321.37|13440.98|13320.98|13441.95|13321.95|13440.89|13320.89|10
1646632790000|2022-03-07 05:59:50|13440.99|13320.99|13441.49|13321.49|13441.5|13321.5|13440.99|13320.99|9
1646632800000|2022-03-07 06:00:00|13441.62|13321.62|13441.27|13321.27|13441.99|13321.99|13440.94|13320.94|10
1646632810000|2022-03-07 06:00:10|13441.48|13321.48|13432.49|13312.49|13441.48|13321.48|13432.47|13312.47|10
1646632820000|2022-03-07 06:00:20|13432.07|13312.07|13432.04|13312.04|13432.5|13312.5|13431.91|13311.91|10
1646632830000|2022-03-07 06:00:30|13432.01|13312.01|13431.59|13311.59|13432.44|13312.44|13431.55|13311.55|9
1646632840000|2022-03-07 06:00:40|13431.43|13311.43|13430.71|13310.71|13431.46|13311.46|13430.3|13310.3|10
1646632850000|2022-03-07 06:00:50|13430.5|13310.5|13429.06|13309.06|13431.25|13311.25|13429.06|13309.06|10
1646632860000|2022-03-07 06:01:00|13429.03|13309.03|13425.98|13305.98|13429.03|13309.03|13425.98|13305.98|10
1646632870000|2022-03-07 06:01:10|13425.97|13305.97|13427.29|13307.29|13427.29|13307.29|13425.97|13305.97|8
1646632880000|2022-03-07 06:01:20|13427.37|13307.37|13428.52|13308.52|13429.25|13309.25|13427.37|13307.37|10
1646632890000|2022-03-07 06:01:30|13427.58|13307.58|13427.05|13307.05|13427.58|13307.58|13427.03|13307.03|10
1646632900000|2022-03-07 06:01:40|13427.01|13307.01|13426.9|13306.9|13427.11|13307.11|13426.11|13306.11|9
1646632910000|2022-03-07 06:01:50|13427.01|13307.01|13427.05|13307.05|13427.09|13307.09|13426.76|13306.76|9
1646632920000|2022-03-07 06:02:00|13427.19|13307.19|13426.34|13306.34|13427.51|13307.51|13426.34|13306.34|10
1646632930000|2022-03-07 06:02:10|13425.74|13305.74|13424.57|13304.57|13425.74|13305.74|13424.53|13304.53|10
1646632940000|2022-03-07 06:02:20|13424.12|13304.12|13425.43|13305.43|13425.99|13305.99|13424.12|13304.12|9
1646632950000|2022-03-07 06:02:30|13425.56|13305.56|13425.23|13305.23|13425.56|13305.56|13425.06|13305.06|8
1646632960000|2022-03-07 06:02:40|13424.95|13304.95|13423.39|13303.39|13425.03|13305.03|13423.38|13303.38|10
1646632970000|2022-03-07 06:02:50|13423.44|13303.44|13423.68|13303.68|13424.11|13304.11|13423.44|13303.44|10
1646632980000|2022-03-07 06:03:00|13423.63|13303.63|13423.84|13303.84|13423.92|13303.92|13423.53|13303.53|8
1646632990000|2022-03-07 06:03:10|13424.72|13304.72|13424.42|13304.42|13424.72|13304.72|13423.63|13303.63|8
1646633000000|2022-03-07 06:03:20|13424.44|13304.44|13424.89|13304.89|13424.97|13304.97|13424.38|13304.38|10
1646633010000|2022-03-07 06:03:30|13424.97|13304.97|13425.13|13305.13|13425.35|13305.35|13424.97|13304.97|8
1646633020000|2022-03-07 06:03:40|13425.06|13305.06|13424.91|13304.91|13425.77|13305.77|13424.91|13304.91|8
1646633030000|2022-03-07 06:03:50|13425.03|13305.03|13426.12|13306.12|13426.39|13306.39|13425.03|13305.03|9
1646633040000|2022-03-07 06:04:00|13426.45|13306.45|13425.52|13305.52|13426.45|13306.45|13425.33|13305.33|10
1646633050000|2022-03-07 06:04:10|13425.73|13305.73|13427.04|13307.04|13427.04|13307.04|13425.54|13305.54|9
1646633060000|2022-03-07 06:04:20|13427.3|13307.3|13426.32|13306.32|13427.3|13307.3|13426.32|13306.32|8
1646633070000|2022-03-07 06:04:30|13426.27|13306.27|13426.23|13306.23|13426.59|13306.59|13426.23|13306.23|7
1646633080000|2022-03-07 06:04:40|13426.28|13306.28|13426.48|13306.48|13426.8|13306.8|13426.15|13306.15|10
1646633090000|2022-03-07 06:04:50|13426.73|13306.73|13427.4|13307.4|13427.4|13307.4|13426.73|13306.73|8
1646633100000|2022-03-07 06:05:00|13427.43|13307.43|13427.44|13307.44|13427.47|13307.47|13427.17|13307.17|8
1646633110000|2022-03-07 06:05:10|13427.7|13307.7|13430.07|13310.07|13430.07|13310.07|13427.7|13307.7|9
1646633120000|2022-03-07 06:05:20|13430.32|13310.32|13432.78|13312.78|13432.78|13312.78|13430.32|13310.32|10
1646633130000|2022-03-07 06:05:30|13432.83|13312.83|13432.2|13312.2|13432.83|13312.83|13431.94|13311.94|10
1646633140000|2022-03-07 06:05:40|13432.36|13312.36|13431.82|13311.82|13432.46|13312.46|13431.82|13311.82|9
1646633150000|2022-03-07 06:05:50|13431.65|13311.65|13431.27|13311.27|13431.65|13311.65|13431.19|13311.19|9
1646633160000|2022-03-07 06:06:00|13431.38|13311.38|13433.17|13313.17|13433.17|13313.17|13431.38|13311.38|10
1646633170000|2022-03-07 06:06:10|13433.38|13313.38|13434.13|13314.13|13434.27|13314.27|13433.38|13313.38|10
1646633180000|2022-03-07 06:06:20|13433.83|13313.83|13433.81|13313.81|13434.03|13314.03|13433.57|13313.57|10
1646633190000|2022-03-07 06:06:30|13433.87|13313.87|13434|13314|13435.01|13315.01|13433.87|13313.87|9
1646633200000|2022-03-07 06:06:40|13433.64|13313.64|13432.86|13312.86|13433.77|13313.77|13432.86|13312.86|10
1646633210000|2022-03-07 06:06:50|13432.85|13312.85|13430.97|13310.97|13432.85|13312.85|13430.93|13310.93|10
1646633220000|2022-03-07 06:07:00|13430.95|13310.95|13431.15|13311.15|13431.15|13311.15|13430.56|13310.56|9
1646633230000|2022-03-07 06:07:10|13431.24|13311.24|13432.48|13312.48|13432.48|13312.48|13431.19|13311.19|10
1646633240000|2022-03-07 06:07:20|13432.6|13312.6|13433.77|13313.77|13433.77|13313.77|13432.59|13312.59|10
1646633250000|2022-03-07 06:07:30|13433.9|13313.9|13433.93|13313.93|13434.31|13314.31|13433.74|13313.74|10
1646633260000|2022-03-07 06:07:40|13434.2|13314.2|13433.98|13313.98|13434.23|13314.23|13433.52|13313.52|10
1646633270000|2022-03-07 06:07:50|13434|13314|13434.06|13314.06|13434.15|13314.15|13434|13314|9
1646633280000|2022-03-07 06:08:00|13434|13314|13435.54|13315.54|13435.54|13315.54|13433.99|13313.99|10
1646633290000|2022-03-07 06:08:10|13436.01|13316.01|13437.78|13317.78|13437.81|13317.81|13436.01|13316.01|10
1646633300000|2022-03-07 06:08:20|13437.67|13317.67|13438.02|13318.02|13438.11|13318.11|13437.47|13317.47|10
1646633310000|2022-03-07 06:08:30|13438.28|13318.28|13438.83|13318.83|13438.91|13318.91|13438.24|13318.24|8
1646633320000|2022-03-07 06:08:40|13438.74|13318.74|13438.4|13318.4|13438.94|13318.94|13438.32|13318.32|10
1646633330000|2022-03-07 06:08:50|13438.37|13318.37|13439.55|13319.55|13439.55|13319.55|13437.71|13317.71|9
1646633340000|2022-03-07 06:09:00|13439.54|13319.54|13441.82|13321.82|13441.93|13321.93|13439.53|13319.53|7
1646633350000|2022-03-07 06:09:10|13442.63|13322.63|13442.86|13322.86|13442.86|13322.86|13442.63|13322.63|7
1646633360000|2022-03-07 06:09:20|13442.94|13322.94|13443.46|13323.46|13443.61|13323.61|13442.94|13322.94|9
1646633370000|2022-03-07 06:09:30|13443.7|13323.7|13444.82|13324.82|13444.83|13324.83|13443.6|13323.6|10
1646633380000|2022-03-07 06:09:40|13444.13|13324.13|13444.21|13324.21|13444.42|13324.42|13443.95|13323.95|8
1646633390000|2022-03-07 06:09:50|13444.09|13324.09|13443.92|13323.92|13444.09|13324.09|13443.92|13323.92|5
1646633400000|2022-03-07 06:10:00|13443.95|13323.95|13443.42|13323.42|13444.11|13324.11|13443.42|13323.42|10
1646633410000|2022-03-07 06:10:10|13443.36|13323.36|13444.14|13324.14|13444.38|13324.38|13443.36|13323.36|9
1646633420000|2022-03-07 06:10:20|13444.17|13324.17|13444.31|13324.31|13444.42|13324.42|13444.17|13324.17|10
1646633430000|2022-03-07 06:10:30|13444.28|13324.28|13445.09|13325.09|13445.09|13325.09|13444.28|13324.28|5
1646633440000|2022-03-07 06:10:40|13445.33|13325.33|13446.99|13326.99|13446.99|13326.99|13445.33|13325.33|7
1646633450000|2022-03-07 06:10:50|13446.58|13326.58|13447.52|13327.52|13447.52|13327.52|13446.58|13326.58|8
1646633460000|2022-03-07 06:11:00|13448.12|13328.12|13449.3|13329.3|13449.46|13329.46|13447.77|13327.77|10
1646633470000|2022-03-07 06:11:10|13449.89|13329.89|13451.11|13331.11|13451.61|13331.61|13449.89|13329.89|8
1646633480000|2022-03-07 06:11:20|13451.1|13331.1|13450.34|13330.34|13451.1|13331.1|13450.09|13330.09|7
1646633490000|2022-03-07 06:11:30|13450.4|13330.4|13449.3|13329.3|13450.4|13330.4|13448.72|13328.72|10
1646633500000|2022-03-07 06:11:40|13449.31|13329.31|13449.57|13329.57|13449.57|13329.57|13448.81|13328.81|10
1646633510000|2022-03-07 06:11:50|13449.63|13329.63|13449.11|13329.11|13449.73|13329.73|13449.1|13329.1|7
1646633520000|2022-03-07 06:12:00|13448.88|13328.88|13449.71|13329.71|13449.71|13329.71|13448.88|13328.88|10
1646633530000|2022-03-07 06:12:10|13449.74|13329.74|13449.93|13329.93|13449.93|13329.93|13449.34|13329.34|10
1646633540000|2022-03-07 06:12:20|13449.56|13329.56|13450.89|13330.89|13452.47|13332.47|13449.56|13329.56|10
1646633550000|2022-03-07 06:12:30|13450.77|13330.77|13450.25|13330.25|13450.77|13330.77|13450.2|13330.2|7
1646633560000|2022-03-07 06:12:40|13450.1|13330.1|13451.23|13331.23|13451.47|13331.47|13450.1|13330.1|10
1646633570000|2022-03-07 06:12:50|13451.17|13331.17|13449.87|13329.87|13451.71|13331.71|13449.87|13329.87|9
1646633580000|2022-03-07 06:13:00|13449.86|13329.86|13448.55|13328.55|13450.15|13330.15|13448.55|13328.55|10
1646633590000|2022-03-07 06:13:10|13448.6|13328.6|13448.09|13328.09|13448.82|13328.82|13448.09|13328.09|8
1646633600000|2022-03-07 06:13:20|13447.47|13327.47|13447.35|13327.35|13447.47|13327.47|13447.35|13327.35|4
1646633610000|2022-03-07 06:13:30|13447.25|13327.25|13445.44|13325.44|13447.25|13327.25|13445.44|13325.44|7
1646633620000|2022-03-07 06:13:40|13445.36|13325.36|13443.58|13323.58|13445.41|13325.41|13443.45|13323.45|9
1646633630000|2022-03-07 06:13:50|13443.49|13323.49|13440.83|13320.83|13443.49|13323.49|13440.83|13320.83|9
1646633640000|2022-03-07 06:14:00|13440.84|13320.84|13440.36|13320.36|13440.84|13320.84|13440.36|13320.36|8
1646633650000|2022-03-07 06:14:10|13439.71|13319.71|13439.21|13319.21|13440.19|13320.19|13439.07|13319.07|10
1646633660000|2022-03-07 06:14:20|13439.23|13319.23|13438.53|13318.53|13439.24|13319.24|13438.53|13318.53|9
1646633670000|2022-03-07 06:14:30|13438.25|13318.25|13436.21|13316.21|13438.25|13318.25|13436.21|13316.21|9
1646633680000|2022-03-07 06:14:40|13436.12|13316.12|13437.23|13317.23|13437.23|13317.23|13436|13316|10
1646633690000|2022-03-07 06:14:50|13437.24|13317.24|13437.51|13317.51|13438.02|13318.02|13437.21|13317.21|9
1646633700000|2022-03-07 06:15:00|13437.6|13317.6|13437.78|13317.78|13438.09|13318.09|13436.96|13316.96|10
1646633710000|2022-03-07 06:15:10|13437.5|13317.5|13437.27|13317.27|13437.85|13317.85|13437.27|13317.27|9
1646633720000|2022-03-07 06:15:20|13437.18|13317.18|13437.08|13317.08|13437.18|13317.18|13436.86|13316.86|10
1646633730000|2022-03-07 06:15:30|13436.93|13316.93|13434.94|13314.94|13436.93|13316.93|13434.76|13314.76|10
1646633740000|2022-03-07 06:15:40|13434.18|13314.18|13433.22|13313.22|13434.18|13314.18|13433.22|13313.22|10
1646633750000|2022-03-07 06:15:50|13433.32|13313.32|13432.51|13312.51|13433.46|13313.46|13432.51|13312.51|9
1646633760000|2022-03-07 06:16:00|13432.92|13312.92|13433.07|13313.07|13433.17|13313.17|13432.84|13312.84|6
1646633770000|2022-03-07 06:16:10|13432.64|13312.64|13432.07|13312.07|13432.64|13312.64|13432.07|13312.07|10
1646633780000|2022-03-07 06:16:20|13432.04|13312.04|13431.56|13311.56|13432.08|13312.08|13431.43|13311.43|9
1646633790000|2022-03-07 06:16:30|13431.64|13311.64|13432.49|13312.49|13432.64|13312.64|13431.37|13311.37|10
1646633800000|2022-03-07 06:16:40|13432.69|13312.69|13433.21|13313.21|13433.61|13313.61|13432.66|13312.66|9
1646633810000|2022-03-07 06:16:50|13433.23|13313.23|13433.6|13313.6|13433.6|13313.6|13432.88|13312.88|9
1646633820000|2022-03-07 06:17:00|13433.59|13313.59|13433.91|13313.91|13433.91|13313.91|13433.57|13313.57|6
1646633830000|2022-03-07 06:17:10|13433.78|13313.78|13433.67|13313.67|13434.02|13314.02|13433.67|13313.67|9
1646633840000|2022-03-07 06:17:20|13433.75|13313.75|13433.58|13313.58|13433.76|13313.76|13433.58|13313.58|6
1646633850000|2022-03-07 06:17:30|13433.56|13313.56|13433.51|13313.51|13433.66|13313.66|13433.46|13313.46|10
1646633860000|2022-03-07 06:17:40|13433.5|13313.5|13433.43|13313.43|13433.67|13313.67|13433.31|13313.31|10
1646633870000|2022-03-07 06:17:50|13433.47|13313.47|13433.9|13313.9|13433.9|13313.9|13433.39|13313.39|7
1646633880000|2022-03-07 06:18:00|13433.94|13313.94|13434.25|13314.25|13434.3|13314.3|13433.94|13313.94|8
1646633890000|2022-03-07 06:18:10|13433.85|13313.85|13434.25|13314.25|13434.32|13314.32|13433.8|13313.8|8
1646633900000|2022-03-07 06:18:20|13434.31|13314.31|13434.47|13314.47|13434.67|13314.67|13434.18|13314.18|10
1646633910000|2022-03-07 06:18:30|13434.28|13314.28|13436.83|13316.83|13436.92|13316.92|13434.28|13314.28|10
1646633920000|2022-03-07 06:18:40|13437.41|13317.41|13439.14|13319.14|13439.25|13319.25|13437.41|13317.41|9
1646633930000|2022-03-07 06:18:50|13439.97|13319.97|13439.95|13319.95|13440.36|13320.36|13439.51|13319.51|10
1646633940000|2022-03-07 06:19:00|13439.93|13319.93|13440.41|13320.41|13440.7|13320.7|13439.93|13319.93|9
1646633950000|2022-03-07 06:19:10|13440.86|13320.86|13440.49|13320.49|13441.04|13321.04|13440.17|13320.17|9
1646633960000|2022-03-07 06:19:20|13440.62|13320.62|13439.66|13319.66|13440.62|13320.62|13439.09|13319.09|9
1646633970000|2022-03-07 06:19:30|13439.74|13319.74|13445.32|13325.32|13445.32|13325.32|13439.72|13319.72|9
1646633980000|2022-03-07 06:19:40|13445.68|13325.68|13449.31|13329.31|13449.31|13329.31|13445.68|13325.68|9
1646633990000|2022-03-07 06:19:50|13450.64|13330.64|13454.57|13334.57|13454.68|13334.68|13450.64|13330.64|10
1646634000000|2022-03-07 06:20:00|13454.68|13334.68|13457.57|13337.57|13457.57|13337.57|13454.68|13334.68|8
1646634010000|2022-03-07 06:20:10|13457.44|13337.44|13456.48|13336.48|13457.73|13337.73|13456.48|13336.48|9
1646634020000|2022-03-07 06:20:20|13457.11|13337.11|13455.94|13335.94|13457.11|13337.11|13455.94|13335.94|10
1646634030000|2022-03-07 06:20:30|13456.88|13336.88|13455.7|13335.7|13456.88|13336.88|13455.7|13335.7|9
1646634040000|2022-03-07 06:20:40|13456.1|13336.1|13458.05|13338.05|13458.05|13338.05|13456.1|13336.1|10
1646634050000|2022-03-07 06:20:50|13458.33|13338.33|13460.28|13340.28|13460.63|13340.63|13458.33|13338.33|9
1646634060000|2022-03-07 06:21:00|13460.61|13340.61|13460.33|13340.33|13460.75|13340.75|13459.91|13339.91|10
1646634070000|2022-03-07 06:21:10|13460|13340|13458.27|13338.27|13460|13340|13458.27|13338.27|10
1646634080000|2022-03-07 06:21:20|13458.53|13338.53|13456.64|13336.64|13458.53|13338.53|13456.32|13336.32|8
1646634090000|2022-03-07 06:21:30|13456.49|13336.49|13455.8|13335.8|13456.59|13336.59|13455.8|13335.8|7
1646634100000|2022-03-07 06:21:40|13456.02|13336.02|13456.74|13336.74|13456.9|13336.9|13456.02|13336.02|7
1646634110000|2022-03-07 06:21:50|13456.7|13336.7|13457.54|13337.54|13457.54|13337.54|13456.55|13336.55|10
1646634120000|2022-03-07 06:22:00|13457.76|13337.76|13458.11|13338.11|13458.21|13338.21|13457.76|13337.76|9
1646634130000|2022-03-07 06:22:10|13458.14|13338.14|13459.15|13339.15|13459.7|13339.7|13458.14|13338.14|7
1646634140000|2022-03-07 06:22:20|13459.14|13339.14|13459.43|13339.43|13459.43|13339.43|13458.91|13338.91|9
1646634150000|2022-03-07 06:22:30|13459.25|13339.25|13458.73|13338.73|13459.36|13339.36|13458.62|13338.62|9
1646634160000|2022-03-07 06:22:40|13458.89|13338.89|13458.37|13338.37|13458.92|13338.92|13458.26|13338.26|8
1646634170000|2022-03-07 06:22:50|13458.36|13338.36|13457.92|13337.92|13458.43|13338.43|13457.92|13337.92|8
1646634180000|2022-03-07 06:23:00|13457.74|13337.74|13458.2|13338.2|13458.53|13338.53|13457.74|13337.74|9
1646634190000|2022-03-07 06:23:10|13458.16|13338.16|13458.09|13338.09|13458.16|13338.16|13457.45|13337.45|10
1646634200000|2022-03-07 06:23:20|13457.66|13337.66|13456.36|13336.36|13457.66|13337.66|13456.36|13336.36|10
1646634210000|2022-03-07 06:23:30|13456.35|13336.35|13456.62|13336.62|13456.84|13336.84|13456.35|13336.35|8
1646634220000|2022-03-07 06:23:40|13456.66|13336.66|13455.85|13335.85|13456.98|13336.98|13455.85|13335.85|9
1646634230000|2022-03-07 06:23:50|13455.88|13335.88|13456.91|13336.91|13456.91|13336.91|13455.67|13335.67|9
1646634240000|2022-03-07 06:24:00|13456.74|13336.74|13458.33|13338.33|13458.62|13338.62|13456.65|13336.65|10
1646634250000|2022-03-07 06:24:10|13459.62|13339.62|13460.23|13340.23|13460.32|13340.32|13459.62|13339.62|7
1646634260000|2022-03-07 06:24:20|13460.2|13340.2|13460.36|13340.36|13460.44|13340.44|13460.08|13340.08|8
1646634270000|2022-03-07 06:24:30|13460.39|13340.39|13460.95|13340.95|13461.21|13341.21|13460.39|13340.39|7
1646634280000|2022-03-07 06:24:40|13461|13341|13459.61|13339.61|13461|13341|13459.26|13339.26|9
1646634290000|2022-03-07 06:24:50|13459.58|13339.58|13459.62|13339.62|13459.64|13339.64|13459.42|13339.42|7
1646634300000|2022-03-07 06:25:00|13459.7|13339.7|13459.79|13339.79|13459.8|13339.8|13459.37|13339.37|7
1646634310000|2022-03-07 06:25:10|13459.86|13339.86|13460.23|13340.23|13460.52|13340.52|13459.86|13339.86|10
1646634320000|2022-03-07 06:25:20|13460.32|13340.32|13458.89|13338.89|13460.32|13340.32|13458.89|13338.89|7
1646634330000|2022-03-07 06:25:30|13458.71|13338.71|13459.68|13339.68|13459.68|13339.68|13458.71|13338.71|3
1646634340000|2022-03-07 06:25:40|13460.17|13340.17|13460.38|13340.38|13460.5|13340.5|13460.17|13340.17|9
1646634350000|2022-03-07 06:25:50|13460.69|13340.69|13460.54|13340.54|13461.16|13341.16|13460.52|13340.52|8
1646634360000|2022-03-07 06:26:00|13460.66|13340.66|13461.51|13341.51|13461.51|13341.51|13460.66|13340.66|7
1646634370000|2022-03-07 06:26:10|13461.5|13341.5|13461.73|13341.73|13461.79|13341.79|13461.5|13341.5|6
1646634380000|2022-03-07 06:26:20|13461.3|13341.3|13461.88|13341.88|13462.16|13342.16|13461.3|13341.3|9
1646634390000|2022-03-07 06:26:30|13461.97|13341.97|13461.42|13341.42|13462.04|13342.04|13461.42|13341.42|10
1646634400000|2022-03-07 06:26:40|13461.48|13341.48|13461.5|13341.5|13461.56|13341.56|13461.44|13341.44|8
1646634410000|2022-03-07 06:26:50|13461.45|13341.45|13461.39|13341.39|13461.46|13341.46|13461.39|13341.39|6
1646634420000|2022-03-07 06:27:00|13461.42|13341.42|13461.26|13341.26|13461.42|13341.42|13461.26|13341.26|8
1646634430000|2022-03-07 06:27:10|13461.2|13341.2|13462.35|13342.35|13462.35|13342.35|13461.13|13341.13|9
1646634440000|2022-03-07 06:27:20|13462.59|13342.59|13462.2|13342.2|13462.59|13342.59|13461.99|13341.99|9
1646634450000|2022-03-07 06:27:30|13462.44|13342.44|13462.31|13342.31|13462.46|13342.46|13462.3|13342.3|6
1646634460000|2022-03-07 06:27:40|13461.85|13341.85|13463.74|13343.74|13463.84|13343.84|13461.85|13341.85|8
1646634470000|2022-03-07 06:27:50|13463.62|13343.62|13463.68|13343.68|13463.78|13343.78|13463.62|13343.62|7
1646634480000|2022-03-07 06:28:00|13463.4|13343.4|13463.35|13343.35|13463.74|13343.74|13463.31|13343.31|8
1646634490000|2022-03-07 06:28:10|13463.38|13343.38|13463.43|13343.43|13463.43|13343.43|13463.38|13343.38|3
1646634500000|2022-03-07 06:28:20|13463.47|13343.47|13463.55|13343.55|13464.09|13344.09|13463.47|13343.47|8
1646634510000|2022-03-07 06:28:30|13463.61|13343.61|13463.29|13343.29|13463.61|13343.61|13462.85|13342.85|7
1646634520000|2022-03-07 06:28:40|13463.09|13343.09|13464.15|13344.15|13464.24|13344.24|13463.09|13343.09|8
1646634530000|2022-03-07 06:28:50|13464.39|13344.39|13464.88|13344.88|13464.96|13344.96|13464.3|13344.3|6
1646634540000|2022-03-07 06:29:00|13464.99|13344.99|13466.81|13346.81|13466.81|13346.81|13464.99|13344.99|6
1646634550000|2022-03-07 06:29:10|13467.16|13347.16|13467.14|13347.14|13467.16|13347.16|13466.3|13346.3|10
1646634560000|2022-03-07 06:29:20|13466.9|13346.9|13468.62|13348.62|13468.62|13348.62|13466.9|13346.9|9
1646634570000|2022-03-07 06:29:30|13468.29|13348.29|13468.68|13348.68|13468.68|13348.68|13468.29|13348.29|5
1646634580000|2022-03-07 06:29:40|13467.86|13347.86|13467.94|13347.94|13468.18|13348.18|13467.58|13347.58|10
1646634590000|2022-03-07 06:29:50|13468.04|13348.04|13468.57|13348.57|13468.57|13348.57|13467.99|13347.99|9
1646634600000|2022-03-07 06:30:00|13468.69|13348.69|13470.42|13350.42|13470.42|13350.42|13468.32|13348.32|8
1646634610000|2022-03-07 06:30:10|13471.1|13351.1|13471.81|13351.81|13471.95|13351.95|13471.08|13351.08|10
1646634620000|2022-03-07 06:30:20|13471.61|13351.61|13471.07|13351.07|13471.61|13351.61|13470.6|13350.6|9
1646634630000|2022-03-07 06:30:30|13471.08|13351.08|13471.48|13351.48|13471.51|13351.51|13470.94|13350.94|10
1646634640000|2022-03-07 06:30:40|13471.39|13351.39|13470.71|13350.71|13471.71|13351.71|13470.62|13350.62|10
1646634650000|2022-03-07 06:30:50|13470.74|13350.74|13469.35|13349.35|13470.79|13350.79|13469.32|13349.32|10
1646634660000|2022-03-07 06:31:00|13469.13|13349.13|13470.74|13350.74|13470.79|13350.79|13469.13|13349.13|7
1646634670000|2022-03-07 06:31:10|13470.75|13350.75|13471.73|13351.73|13471.8|13351.8|13470.75|13350.75|9
1646634680000|2022-03-07 06:31:20|13471.55|13351.55|13473.48|13353.48|13473.48|13353.48|13471.55|13351.55|10
1646634690000|2022-03-07 06:31:30|13473.62|13353.62|13475.37|13355.37|13475.37|13355.37|13473.62|13353.62|6
1646634700000|2022-03-07 06:31:40|13475.28|13355.28|13475.52|13355.52|13475.62|13355.62|13475.28|13355.28|6
1646634710000|2022-03-07 06:31:50|13476.39|13356.39|13478.24|13358.24|13478.29|13358.29|13475.86|13355.86|8
1646634720000|2022-03-07 06:32:00|13478.3|13358.3|13478.89|13358.89|13479.39|13359.39|13478.3|13358.3|10
1646634730000|2022-03-07 06:32:10|13479.43|13359.43|13480.09|13360.09|13480.09|13360.09|13479.43|13359.43|7
1646634740000|2022-03-07 06:32:20|13480.02|13360.02|13479.99|13359.99|13480.51|13360.51|13479.99|13359.99|6
1646634750000|2022-03-07 06:32:30|13480.09|13360.09|13480.12|13360.12|13480.14|13360.14|13479.77|13359.77|10
1646634760000|2022-03-07 06:32:40|13479.89|13359.89|13479.44|13359.44|13479.9|13359.9|13479.1|13359.1|9
1646634770000|2022-03-07 06:32:50|13479.49|13359.49|13480.05|13360.05|13480.15|13360.15|13479.49|13359.49|8
1646634780000|2022-03-07 06:33:00|13480.09|13360.09|13481.74|13361.74|13481.76|13361.76|13480|13360|7
1646634790000|2022-03-07 06:33:10|13481.96|13361.96|13482.08|13362.08|13482.15|13362.15|13481.8|13361.8|10
1646634800000|2022-03-07 06:33:20|13482.28|13362.28|13482.49|13362.49|13482.74|13362.74|13482.28|13362.28|10
1646634810000|2022-03-07 06:33:30|13482.69|13362.69|13482.61|13362.61|13482.8|13362.8|13482.61|13362.61|8
1646634820000|2022-03-07 06:33:40|13482.66|13362.66|13483.56|13363.56|13483.66|13363.66|13482.61|13362.61|7
1646634830000|2022-03-07 06:33:50|13485.23|13365.23|13488.51|13368.51|13488.51|13368.51|13485.23|13365.23|10
1646634840000|2022-03-07 06:34:00|13489.11|13369.11|13489.94|13369.94|13490.68|13370.68|13489.11|13369.11|10
1646634850000|2022-03-07 06:34:10|13489.88|13369.88|13488.54|13368.54|13489.88|13369.88|13488.54|13368.54|7
1646634860000|2022-03-07 06:34:20|13488.49|13368.49|13488.26|13368.26|13488.68|13368.68|13488.26|13368.26|6
1646634870000|2022-03-07 06:34:30|13487.85|13367.85|13486.27|13366.27|13487.85|13367.85|13486.27|13366.27|8
1646634880000|2022-03-07 06:34:40|13486.33|13366.33|13487.28|13367.28|13487.83|13367.83|13486.33|13366.33|8
1646634890000|2022-03-07 06:34:50|13487.78|13367.78|13487.62|13367.62|13487.78|13367.78|13487.42|13367.42|9
1646634900000|2022-03-07 06:35:00|13487.63|13367.63|13489.17|13369.17|13489.17|13369.17|13487.56|13367.56|10
1646634910000|2022-03-07 06:35:10|13489.14|13369.14|13488.51|13368.51|13489.14|13369.14|13488.51|13368.51|10
1646634920000|2022-03-07 06:35:20|13488.72|13368.72|13487.02|13367.02|13488.72|13368.72|13487.02|13367.02|10
1646634930000|2022-03-07 06:35:30|13487.06|13367.06|13486.99|13366.99|13487.1|13367.1|13486.39|13366.39|10
1646634940000|2022-03-07 06:35:40|13487.31|13367.31|13489.78|13369.78|13489.78|13369.78|13487.31|13367.31|8
1646634950000|2022-03-07 06:35:50|13489.15|13369.15|13490.11|13370.11|13490.69|13370.69|13489.03|13369.03|8
1646634960000|2022-03-07 06:36:00|13490.19|13370.19|13491.51|13371.51|13491.69|13371.69|13489.59|13369.59|10
1646634970000|2022-03-07 06:36:10|13491.43|13371.43|13491.1|13371.1|13491.64|13371.64|13491.06|13371.06|10
1646634980000|2022-03-07 06:36:20|13491.2|13371.2|13491.62|13371.62|13491.8|13371.8|13491.04|13371.04|9
1646634990000|2022-03-07 06:36:30|13491.04|13371.04|13490.8|13370.8|13491.48|13371.48|13490.8|13370.8|10
1646635000000|2022-03-07 06:36:40|13490.64|13370.64|13489.26|13369.26|13490.64|13370.64|13489.26|13369.26|10
1646635010000|2022-03-07 06:36:50|13489.06|13369.06|13487.88|13367.88|13489.06|13369.06|13487.86|13367.86|8
1646635020000|2022-03-07 06:37:00|13487.85|13367.85|13487.09|13367.09|13487.85|13367.85|13487.06|13367.06|8
1646635030000|2022-03-07 06:37:10|13486.97|13366.97|13487.32|13367.32|13487.62|13367.62|13486.8|13366.8|9
1646635040000|2022-03-07 06:37:20|13487.45|13367.45|13485.74|13365.74|13487.8|13367.8|13485.57|13365.57|9
1646635050000|2022-03-07 06:37:30|13485.67|13365.67|13486.13|13366.13|13486.13|13366.13|13485.67|13365.67|10
1646635060000|2022-03-07 06:37:40|13485.5|13365.5|13484.87|13364.87|13485.63|13365.63|13484.61|13364.61|8
1646635070000|2022-03-07 06:37:50|13484.73|13364.73|13485.11|13365.11|13485.16|13365.16|13484.73|13364.73|9
1646635080000|2022-03-07 06:38:00|13485.06|13365.06|13485.53|13365.53|13485.56|13365.56|13484.9|13364.9|10
1646635090000|2022-03-07 06:38:10|13485.78|13365.78|13487.14|13367.14|13487.38|13367.38|13485.78|13365.78|10
1646635100000|2022-03-07 06:38:20|13486.86|13366.86|13486.57|13366.57|13486.86|13366.86|13486.37|13366.37|8
1646635110000|2022-03-07 06:38:30|13486.66|13366.66|13486.46|13366.46|13486.87|13366.87|13486.46|13366.46|9
1646635120000|2022-03-07 06:38:40|13486.56|13366.56|13484.38|13364.38|13486.56|13366.56|13484.38|13364.38|10
1646635130000|2022-03-07 06:38:50|13483.78|13363.78|13483.68|13363.68|13484.89|13364.89|13483.68|13363.68|10
1646635140000|2022-03-07 06:39:00|13483.56|13363.56|13483.15|13363.15|13483.69|13363.69|13483.15|13363.15|8
1646635150000|2022-03-07 06:39:10|13483.11|13363.11|13484.91|13364.91|13484.91|13364.91|13483.11|13363.11|8
1646635160000|2022-03-07 06:39:20|13484.97|13364.97|13483.98|13363.98|13484.97|13364.97|13483.94|13363.94|8
1646635170000|2022-03-07 06:39:30|13483.49|13363.49|13484.25|13364.25|13484.43|13364.43|13483.26|13363.26|10
1646635180000|2022-03-07 06:39:40|13484.47|13364.47|13484.37|13364.37|13484.47|13364.47|13484.26|13364.26|8
1646635190000|2022-03-07 06:39:50|13483.47|13363.47|13483.3|13363.3|13483.93|13363.93|13483.3|13363.3|8
1646635200000|2022-03-07 06:40:00|13483.17|13363.17|13481.69|13361.69|13483.17|13363.17|13481.69|13361.69|9
1646635210000|2022-03-07 06:40:10|13481.34|13361.34|13480.02|13360.02|13481.55|13361.55|13480.02|13360.02|8
1646635220000|2022-03-07 06:40:20|13479.61|13359.61|13479.02|13359.02|13480.04|13360.04|13479.02|13359.02|9
1646635230000|2022-03-07 06:40:30|13478.86|13358.86|13478.92|13358.92|13478.92|13358.92|13478.85|13358.85|6
1646635240000|2022-03-07 06:40:40|13478.86|13358.86|13478.36|13358.36|13479.49|13359.49|13478.18|13358.18|9
1646635250000|2022-03-07 06:40:50|13478.02|13358.02|13478.65|13358.65|13478.65|13358.65|13478.02|13358.02|9
1646635260000|2022-03-07 06:41:00|13478.66|13358.66|13484.5|13364.5|13485.38|13365.38|13478.66|13358.66|8
1646635270000|2022-03-07 06:41:10|13484.57|13364.57|13486.2|13366.2|13486.2|13366.2|13484.57|13364.57|9
1646635280000|2022-03-07 06:41:20|13486.11|13366.11|13486.24|13366.24|13486.37|13366.37|13485.86|13365.86|9
1646635290000|2022-03-07 06:41:30|13486.23|13366.23|13486.39|13366.39|13486.39|13366.39|13485.83|13365.83|8
1646635300000|2022-03-07 06:41:40|13486.56|13366.56|13486.18|13366.18|13486.56|13366.56|13485.55|13365.55|10
1646635310000|2022-03-07 06:41:50|13486.42|13366.42|13487.27|13367.27|13487.27|13367.27|13486.42|13366.42|5
1646635320000|2022-03-07 06:42:00|13487.26|13367.26|13488.69|13368.69|13488.69|13368.69|13487.26|13367.26|9
1646635330000|2022-03-07 06:42:10|13488.75|13368.75|13488.9|13368.9|13489.35|13369.35|13488.39|13368.39|10
1646635340000|2022-03-07 06:42:20|13488.85|13368.85|13490.41|13370.41|13490.41|13370.41|13488.85|13368.85|10
1646635350000|2022-03-07 06:42:30|13490.32|13370.32|13490.07|13370.07|13490.34|13370.34|13490.04|13370.04|9
1646635360000|2022-03-07 06:42:40|13489.76|13369.76|13490.59|13370.59|13490.59|13370.59|13489.76|13369.76|8
1646635370000|2022-03-07 06:42:50|13490.44|13370.44|13490.38|13370.38|13490.66|13370.66|13490.32|13370.32|9
1646635380000|2022-03-07 06:43:00|13490.26|13370.26|13488.96|13368.96|13490.38|13370.38|13488.96|13368.96|8
1646635390000|2022-03-07 06:43:10|13488.85|13368.85|13488.74|13368.74|13488.85|13368.85|13488.72|13368.72|8
1646635400000|2022-03-07 06:43:20|13488.77|13368.77|13488.32|13368.32|13488.77|13368.77|13488.3|13368.3|5
1646635410000|2022-03-07 06:43:30|13488.34|13368.34|13488.69|13368.69|13488.7|13368.7|13488.18|13368.18|10
1646635420000|2022-03-07 06:43:40|13488.47|13368.47|13489.74|13369.74|13489.74|13369.74|13487.8|13367.8|9
1646635430000|2022-03-07 06:43:50|13490.12|13370.12|13491.68|13371.68|13491.68|13371.68|13490.12|13370.12|8
1646635440000|2022-03-07 06:44:00|13491.71|13371.71|13490.31|13370.31|13491.71|13371.71|13490.31|13370.31|10
1646635450000|2022-03-07 06:44:10|13490.3|13370.3|13490.79|13370.79|13490.79|13370.79|13490.26|13370.26|8
1646635460000|2022-03-07 06:44:20|13490.86|13370.86|13491.04|13371.04|13491.04|13371.04|13490.8|13370.8|9
1646635470000|2022-03-07 06:44:30|13491.06|13371.06|13491.07|13371.07|13491.07|13371.07|13490.89|13370.89|6
1646635480000|2022-03-07 06:44:40|13491.22|13371.22|13492.13|13372.13|13492.29|13372.29|13491.22|13371.22|8
1646635490000|2022-03-07 06:44:50|13491.78|13371.78|13492.11|13372.11|13492.17|13372.17|13491.55|13371.55|10
1646635500000|2022-03-07 06:45:00|13492.06|13372.06|13491.34|13371.34|13492.19|13372.19|13491.34|13371.34|9
1646635510000|2022-03-07 06:45:10|13491.19|13371.19|13490.19|13370.19|13491.33|13371.33|13490.19|13370.19|10
1646635520000|2022-03-07 06:45:20|13490.16|13370.16|13490.83|13370.83|13490.83|13370.83|13489.91|13369.91|8
1646635530000|2022-03-07 06:45:30|13490.92|13370.92|13491.02|13371.02|13491.07|13371.07|13490.87|13370.87|6
1646635540000|2022-03-07 06:45:40|13491.27|13371.27|13492.86|13372.86|13493.14|13373.14|13491.27|13371.27|10
1646635550000|2022-03-07 06:45:50|13492.84|13372.84|13494.09|13374.09|13494.29|13374.29|13492.84|13372.84|10
1646635560000|2022-03-07 06:46:00|13494.01|13374.01|13493.38|13373.38|13494.08|13374.08|13493.37|13373.37|9
1646635570000|2022-03-07 06:46:10|13493.48|13373.48|13494.04|13374.04|13495.09|13375.09|13493.48|13373.48|10
1646635580000|2022-03-07 06:46:20|13494.28|13374.28|13494.34|13374.34|13494.57|13374.57|13494.13|13374.13|8
1646635590000|2022-03-07 06:46:30|13494.29|13374.29|13495.63|13375.63|13495.63|13375.63|13494.29|13374.29|9
1646635600000|2022-03-07 06:46:40|13495.49|13375.49|13494.32|13374.32|13495.61|13375.61|13494.18|13374.18|7
1646635610000|2022-03-07 06:46:50|13494.37|13374.37|13494.26|13374.26|13494.42|13374.42|13494.26|13374.26|7
1646635620000|2022-03-07 06:47:00|13493.99|13373.99|13495.42|13375.42|13495.54|13375.54|13493.99|13373.99|10
1646635630000|2022-03-07 06:47:10|13495.61|13375.61|13498.45|13378.45|13498.45|13378.45|13495.61|13375.61|9
1646635640000|2022-03-07 06:47:20|13498.44|13378.44|13498.95|13378.95|13498.97|13378.97|13498.44|13378.44|6
1646635650000|2022-03-07 06:47:30|13498.98|13378.98|13500.18|13380.18|13500.18|13380.18|13498.98|13378.98|8
1646635660000|2022-03-07 06:47:40|13500.12|13380.12|13499.92|13379.92|13500.45|13380.45|13499.89|13379.89|9
1646635670000|2022-03-07 06:47:50|13499.9|13379.9|13499.44|13379.44|13499.9|13379.9|13499.44|13379.44|7
1646635680000|2022-03-07 06:48:00|13499.51|13379.51|13499.77|13379.77|13499.77|13379.77|13499.47|13379.47|6
1646635690000|2022-03-07 06:48:10|13499.85|13379.85|13499.9|13379.9|13500.4|13380.4|13499.85|13379.85|7
1646635700000|2022-03-07 06:48:20|13499.81|13379.81|13497.98|13377.98|13499.81|13379.81|13497.98|13377.98|9
1646635710000|2022-03-07 06:48:30|13498.02|13378.02|13493.86|13373.86|13498.04|13378.04|13493.78|13373.78|10
1646635720000|2022-03-07 06:48:40|13493.63|13373.63|13487.38|13367.38|13493.63|13373.63|13487.38|13367.38|9
1646635730000|2022-03-07 06:48:50|13487.36|13367.36|13484.59|13364.59|13487.51|13367.51|13484.59|13364.59|9
1646635740000|2022-03-07 06:49:00|13484.58|13364.58|13479.75|13359.75|13484.58|13364.58|13479.75|13359.75|10
1646635750000|2022-03-07 06:49:10|13477.97|13357.97|13471.11|13351.11|13477.97|13357.97|13471.11|13351.11|10
1646635760000|2022-03-07 06:49:20|13470.88|13350.88|13470.35|13350.35|13470.88|13350.88|13470.34|13350.34|7
1646635770000|2022-03-07 06:49:30|13470.63|13350.63|13470.35|13350.35|13470.68|13350.68|13470.16|13350.16|7
1646635780000|2022-03-07 06:49:40|13470.53|13350.53|13470.4|13350.4|13470.74|13350.74|13470.22|13350.22|8
1646635790000|2022-03-07 06:49:50|13470.78|13350.78|13471.74|13351.74|13471.74|13351.74|13470.78|13350.78|8
1646635800000|2022-03-07 06:50:00|13471.97|13351.97|13473.42|13353.42|13473.58|13353.58|13471.97|13351.97|6
1646635810000|2022-03-07 06:50:10|13473.44|13353.44|13474.2|13354.2|13474.4|13354.4|13473.35|13353.35|9
1646635820000|2022-03-07 06:50:20|13474.26|13354.26|13475.56|13355.56|13476.1|13356.1|13474.24|13354.24|10
1646635830000|2022-03-07 06:50:30|13476|13356|13476.41|13356.41|13476.41|13356.41|13475.86|13355.86|7
1646635840000|2022-03-07 06:50:40|13475.9|13355.9|13475.05|13355.05|13476.04|13356.04|13475.05|13355.05|8
1646635850000|2022-03-07 06:50:50|13474.94|13354.94|13474.23|13354.23|13474.94|13354.94|13474.23|13354.23|9
1646635860000|2022-03-07 06:51:00|13474.08|13354.08|13474.81|13354.81|13474.91|13354.91|13474.08|13354.08|10
1646635870000|2022-03-07 06:51:10|13474.12|13354.12|13476.47|13356.47|13476.47|13356.47|13474.12|13354.12|9
1646635880000|2022-03-07 06:51:20|13477.04|13357.04|13477.21|13357.21|13477.29|13357.29|13477.04|13357.04|5
1646635890000|2022-03-07 06:51:30|13477.76|13357.76|13477.43|13357.43|13477.92|13357.92|13477.38|13357.38|9
1646635900000|2022-03-07 06:51:40|13477.24|13357.24|13477.7|13357.7|13478|13358|13477.17|13357.17|6
1646635910000|2022-03-07 06:51:50|13478.12|13358.12|13478.02|13358.02|13478.12|13358.12|13477.83|13357.83|8
1646635920000|2022-03-07 06:52:00|13478.04|13358.04|13475.49|13355.49|13478.22|13358.22|13474.98|13354.98|9
1646635930000|2022-03-07 06:52:10|13475.43|13355.43|13476.05|13356.05|13476.05|13356.05|13475.41|13355.41|9
1646635940000|2022-03-07 06:52:20|13475.67|13355.67|13475.64|13355.64|13475.73|13355.73|13475.4|13355.4|9
1646635950000|2022-03-07 06:52:30|13476.01|13356.01|13475.13|13355.13|13476.01|13356.01|13475.13|13355.13|8
1646635960000|2022-03-07 06:52:40|13474.89|13354.89|13474.52|13354.52|13474.96|13354.96|13474.38|13354.38|10
1646635970000|2022-03-07 06:52:50|13474.51|13354.51|13476.07|13356.07|13476.07|13356.07|13474.51|13354.51|9
1646635980000|2022-03-07 06:53:00|13476.41|13356.41|13476.49|13356.49|13476.68|13356.68|13476.41|13356.41|8
1646635990000|2022-03-07 06:53:10|13476.54|13356.54|13477.29|13357.29|13477.29|13357.29|13476.54|13356.54|8
1646636000000|2022-03-07 06:53:20|13477.27|13357.27|13476.82|13356.82|13477.46|13357.46|13476.69|13356.69|6
1646636010000|2022-03-07 06:53:30|13476.43|13356.43|13475.48|13355.48|13476.47|13356.47|13475.47|13355.47|8
1646636020000|2022-03-07 06:53:40|13475.29|13355.29|13474.44|13354.44|13475.29|13355.29|13474.27|13354.27|10
1646636030000|2022-03-07 06:53:50|13473.88|13353.88|13473.02|13353.02|13473.88|13353.88|13472.99|13352.99|9
1646636040000|2022-03-07 06:54:00|13473.01|13353.01|13472.19|13352.19|13473.01|13353.01|13472.18|13352.18|7
1646636050000|2022-03-07 06:54:10|13472.31|13352.31|13475.74|13355.74|13475.74|13355.74|13472.31|13352.31|10
1646636060000|2022-03-07 06:54:20|13475.96|13355.96|13482.01|13362.01|13482.01|13362.01|13475.96|13355.96|10
1646636070000|2022-03-07 06:54:30|13483.44|13363.44|13484.44|13364.44|13485.34|13365.34|13483.44|13363.44|10
1646636080000|2022-03-07 06:54:40|13484.53|13364.53|13483.42|13363.42|13484.53|13364.53|13483.42|13363.42|8
1646636090000|2022-03-07 06:54:50|13483.77|13363.77|13486.07|13366.07|13486.12|13366.12|13483.77|13363.77|10
1646636100000|2022-03-07 06:55:00|13486.13|13366.13|13487.56|13367.56|13488.18|13368.18|13486.13|13366.13|10
1646636110000|2022-03-07 06:55:10|13487.46|13367.46|13485.92|13365.92|13487.46|13367.46|13485.92|13365.92|10
1646636120000|2022-03-07 06:55:20|13485.71|13365.71|13485.7|13365.7|13485.88|13365.88|13485.7|13365.7|6
1646636130000|2022-03-07 06:55:30|13485.71|13365.71|13487.19|13367.19|13487.19|13367.19|13485.71|13365.71|10
1646636140000|2022-03-07 06:55:40|13487.24|13367.24|13488.63|13368.63|13488.84|13368.84|13486.73|13366.73|10
1646636150000|2022-03-07 06:55:50|13488.79|13368.79|13488.98|13368.98|13488.98|13368.98|13488.44|13368.44|10
1646636160000|2022-03-07 06:56:00|13489.07|13369.07|13490.16|13370.16|13490.16|13370.16|13489.07|13369.07|10
1646636170000|2022-03-07 06:56:10|13490.21|13370.21|13489.54|13369.54|13490.24|13370.24|13489.48|13369.48|9
1646636180000|2022-03-07 06:56:20|13489.39|13369.39|13488.79|13368.79|13489.39|13369.39|13488.79|13368.79|10
1646636190000|2022-03-07 06:56:30|13488.88|13368.88|13489.08|13369.08|13489.31|13369.31|13488.82|13368.82|10
1646636200000|2022-03-07 06:56:40|13489.09|13369.09|13488.99|13368.99|13490.02|13370.02|13488.99|13368.99|8
1646636210000|2022-03-07 06:56:50|13489|13369|13491.05|13371.05|13491.05|13371.05|13489|13369|9
1646636220000|2022-03-07 06:57:00|13490.68|13370.68|13490.18|13370.18|13490.68|13370.68|13490.02|13370.02|10
1646636230000|2022-03-07 06:57:10|13490.22|13370.22|13490.64|13370.64|13490.64|13370.64|13490.07|13370.07|10
1646636240000|2022-03-07 06:57:20|13490.75|13370.75|13491.04|13371.04|13491.1|13371.1|13490.7|13370.7|10
1646636250000|2022-03-07 06:57:30|13490.98|13370.98|13491.75|13371.75|13491.75|13371.75|13490.98|13370.98|9
1646636260000|2022-03-07 06:57:40|13491.76|13371.76|13493.52|13373.52|13493.91|13373.91|13491.61|13371.61|10
1646636270000|2022-03-07 06:57:50|13493.61|13373.61|13492.78|13372.78|13493.61|13373.61|13492.62|13372.62|10
1646636280000|2022-03-07 06:58:00|13492.94|13372.94|13493.39|13373.39|13493.48|13373.48|13492.94|13372.94|8
1646636290000|2022-03-07 06:58:10|13493.38|13373.38|13493.39|13373.39|13494.24|13374.24|13493.38|13373.38|10
1646636300000|2022-03-07 06:58:20|13493.4|13373.4|13493.11|13373.11|13493.4|13373.4|13493.03|13373.03|8
1646636310000|2022-03-07 06:58:30|13493.23|13373.23|13491.21|13371.21|13493.23|13373.23|13491.21|13371.21|10
1646636320000|2022-03-07 06:58:40|13490.82|13370.82|13490.06|13370.06|13490.82|13370.82|13489.14|13369.14|10
1646636330000|2022-03-07 06:58:50|13489.36|13369.36|13491.72|13371.72|13491.72|13371.72|13489.36|13369.36|10
1646636340000|2022-03-07 06:59:00|13492.28|13372.28|13492.45|13372.45|13492.63|13372.63|13492|13372|10
1646636350000|2022-03-07 06:59:10|13492.63|13372.63|13492.89|13372.89|13493.11|13373.11|13492.16|13372.16|10
1646636360000|2022-03-07 06:59:20|13492.91|13372.91|13492.07|13372.07|13492.91|13372.91|13492.07|13372.07|9
1646636370000|2022-03-07 06:59:30|13491.3|13371.3|13490.03|13370.03|13491.3|13371.3|13490.03|13370.03|10
1646636380000|2022-03-07 06:59:40|13490.02|13370.02|13489.72|13369.72|13490.78|13370.78|13489.64|13369.64|10
1646636390000|2022-03-07 06:59:50|13489.74|13369.74|13490.23|13370.23|13490.23|13370.23|13489.74|13369.74|9
1646636400000|2022-03-07 07:00:00|13490.44|13370.44|13490.69|13370.69|13490.71|13370.71|13490.33|13370.33|9
1646636410000|2022-03-07 07:00:10|13490.52|13370.52|13492.71|13372.71|13492.71|13372.71|13490.31|13370.31|10
1646636420000|2022-03-07 07:00:20|13493.58|13373.58|13499.28|13379.28|13499.28|13379.28|13493.58|13373.58|10
1646636430000|2022-03-07 07:00:30|13500.35|13380.35|13500.6|13380.6|13500.8|13380.8|13500.35|13380.35|8
1646636440000|2022-03-07 07:00:40|13501.3|13381.3|13502.08|13382.08|13502.19|13382.19|13501.3|13381.3|8
1646636450000|2022-03-07 07:00:50|13502.01|13382.01|13500.67|13380.67|13502.01|13382.01|13500.56|13380.56|9
1646636460000|2022-03-07 07:01:00|13500.65|13380.65|13502.46|13382.46|13502.46|13382.46|13500.61|13380.61|10
1646636470000|2022-03-07 07:01:10|13502.54|13382.54|13502.75|13382.75|13502.75|13382.75|13502.38|13382.38|8
1646636480000|2022-03-07 07:01:20|13503.63|13383.63|13501.96|13381.96|13503.79|13383.79|13501.96|13381.96|8
1646636490000|2022-03-07 07:01:30|13502.23|13382.23|13500.86|13380.86|13502.26|13382.26|13500.86|13380.86|10
1646636500000|2022-03-07 07:01:40|13500.59|13380.59|13497.46|13377.46|13500.59|13380.59|13497.09|13377.09|9
1646636510000|2022-03-07 07:01:50|13497.19|13377.19|13493.04|13373.04|13497.19|13377.19|13493.04|13373.04|10
1646636520000|2022-03-07 07:02:00|13492.88|13372.88|13491.73|13371.73|13492.88|13372.88|13491.58|13371.58|9
1646636530000|2022-03-07 07:02:10|13491.82|13371.82|13489.38|13369.38|13491.82|13371.82|13489.38|13369.38|10
1646636540000|2022-03-07 07:02:20|13489.05|13369.05|13487.71|13367.71|13489.05|13369.05|13487.71|13367.71|9
1646636550000|2022-03-07 07:02:30|13487.72|13367.72|13486.07|13366.07|13487.72|13367.72|13486.07|13366.07|8
1646636560000|2022-03-07 07:02:40|13485.94|13365.94|13485.15|13365.15|13485.94|13365.94|13485.15|13365.15|5
1646636570000|2022-03-07 07:02:50|13484.7|13364.7|13484.58|13364.58|13484.7|13364.7|13484.5|13364.5|8
1646636580000|2022-03-07 07:03:00|13484.71|13364.71|13482.74|13362.74|13485.41|13365.41|13482.74|13362.74|10
1646636590000|2022-03-07 07:03:10|13482.86|13362.86|13482.68|13362.68|13483.12|13363.12|13482.68|13362.68|8
1646636600000|2022-03-07 07:03:20|13482.82|13362.82|13482.4|13362.4|13482.82|13362.82|13482.36|13362.36|7
1646636610000|2022-03-07 07:03:30|13482.35|13362.35|13482.43|13362.43|13482.43|13362.43|13482.07|13362.07|8
1646636620000|2022-03-07 07:03:40|13482.62|13362.62|13481.66|13361.66|13483.13|13363.13|13481.56|13361.56|9
1646636630000|2022-03-07 07:03:50|13481.62|13361.62|13479.82|13359.82|13481.62|13361.62|13479.82|13359.82|9
1646636640000|2022-03-07 07:04:00|13479.42|13359.42|13478.53|13358.53|13479.51|13359.51|13478.5|13358.5|9
1646636650000|2022-03-07 07:04:10|13478.5|13358.5|13479.25|13359.25|13479.29|13359.29|13478.5|13358.5|10
1646636660000|2022-03-07 07:04:20|13479.32|13359.32|13479.98|13359.98|13479.98|13359.98|13479.15|13359.15|10
1646636670000|2022-03-07 07:04:30|13479.3|13359.3|13480.99|13360.99|13480.99|13360.99|13479.17|13359.17|10
1646636680000|2022-03-07 07:04:40|13480.96|13360.96|13480.3|13360.3|13481.09|13361.09|13480.1|13360.1|7
1646636690000|2022-03-07 07:04:50|13480.54|13360.54|13480.42|13360.42|13480.54|13360.54|13480.36|13360.36|7
1646636700000|2022-03-07 07:05:00|13480.68|13360.68|13478.96|13358.96|13481.39|13361.39|13478.63|13358.63|10
1646636710000|2022-03-07 07:05:10|13478.81|13358.81|13474.19|13354.19|13478.81|13358.81|13474.13|13354.13|9
1646636720000|2022-03-07 07:05:20|13474.28|13354.28|13474.03|13354.03|13474.56|13354.56|13474.03|13354.03|6
1646636730000|2022-03-07 07:05:30|13474.14|13354.14|13474.32|13354.32|13474.84|13354.84|13473.45|13353.45|9
1646636740000|2022-03-07 07:05:40|13474.45|13354.45|13474.64|13354.64|13474.85|13354.85|13474.45|13354.45|8
1646636750000|2022-03-07 07:05:50|13474.49|13354.49|13474.73|13354.73|13475.17|13355.17|13474.33|13354.33|9
1646636760000|2022-03-07 07:06:00|13474.96|13354.96|13471.99|13351.99|13474.96|13354.96|13471.97|13351.97|10
1646636770000|2022-03-07 07:06:10|13472|13352|13472.28|13352.28|13472.55|13352.55|13471.93|13351.93|10
1646636780000|2022-03-07 07:06:20|13472.25|13352.25|13471.91|13351.91|13472.39|13352.39|13471.66|13351.66|10
1646636790000|2022-03-07 07:06:30|13471.77|13351.77|13470.06|13350.06|13471.77|13351.77|13470.06|13350.06|10
1646636800000|2022-03-07 07:06:40|13469.85|13349.85|13469.49|13349.49|13469.92|13349.92|13469.42|13349.42|10
1646636810000|2022-03-07 07:06:50|13469.69|13349.69|13470.99|13350.99|13470.99|13350.99|13469.45|13349.45|10
1646636820000|2022-03-07 07:07:00|13471.03|13351.03|13470.05|13350.05|13471.1|13351.1|13470.02|13350.02|10
1646636830000|2022-03-07 07:07:10|13470.1|13350.1|13470.97|13350.97|13470.97|13350.97|13469.82|13349.82|10
1646636840000|2022-03-07 07:07:20|13470.17|13350.17|13471.36|13351.36|13471.54|13351.54|13470.17|13350.17|10
1646636850000|2022-03-07 07:07:30|13471.96|13351.96|13472.73|13352.73|13472.73|13352.73|13471.85|13351.85|8
1646636860000|2022-03-07 07:07:40|13472.92|13352.92|13473.26|13353.26|13473.26|13353.26|13472.26|13352.26|8
1646636870000|2022-03-07 07:07:50|13473.09|13353.09|13472.4|13352.4|13473.11|13353.11|13472.38|13352.38|10
1646636880000|2022-03-07 07:08:00|13472.48|13352.48|13473.03|13353.03|13473.03|13353.03|13472.48|13352.48|8
1646636890000|2022-03-07 07:08:10|13472.43|13352.43|13472.72|13352.72|13472.72|13352.72|13472.33|13352.33|9
1646636900000|2022-03-07 07:08:20|13473.61|13353.61|13472.57|13352.57|13474.22|13354.22|13472.57|13352.57|10
1646636910000|2022-03-07 07:08:30|13472.51|13352.51|13470.69|13350.69|13472.51|13352.51|13470.67|13350.67|10
1646636920000|2022-03-07 07:08:40|13470.65|13350.65|13470.97|13350.97|13470.97|13350.97|13470.25|13350.25|10
1646636930000|2022-03-07 07:08:50|13470.78|13350.78|13472.28|13352.28|13472.28|13352.28|13470.76|13350.76|9
1646636940000|2022-03-07 07:09:00|13472.5|13352.5|13474.3|13354.3|13474.3|13354.3|13472.5|13352.5|9
1646636950000|2022-03-07 07:09:10|13474.27|13354.27|13473.12|13353.12|13474.28|13354.28|13473.12|13353.12|8
1646636960000|2022-03-07 07:09:20|13473.25|13353.25|13473.2|13353.2|13473.35|13353.35|13473.16|13353.16|6
1646636970000|2022-03-07 07:09:30|13473.36|13353.36|13473.05|13353.05|13473.58|13353.58|13473.05|13353.05|10
1646636980000|2022-03-07 07:09:40|13472.97|13352.97|13472.88|13352.88|13473.03|13353.03|13472.79|13352.79|9
1646636990000|2022-03-07 07:09:50|13472.78|13352.78|13472.56|13352.56|13472.94|13352.94|13472.28|13352.28|10
1646637000000|2022-03-07 07:10:00|13472.4|13352.4|13471.82|13351.82|13472.45|13352.45|13471.82|13351.82|7
1646637010000|2022-03-07 07:10:10|13471.79|13351.79|13471.13|13351.13|13471.88|13351.88|13470.9|13350.9|8
1646637020000|2022-03-07 07:10:20|13471.38|13351.38|13471.93|13351.93|13472.86|13352.86|13471.04|13351.04|9
1646637030000|2022-03-07 07:10:30|13471.88|13351.88|13473.09|13353.09|13473.09|13353.09|13471.73|13351.73|10
1646637040000|2022-03-07 07:10:40|13473.17|13353.17|13472.41|13352.41|13473.17|13353.17|13471.82|13351.82|9
1646637050000|2022-03-07 07:10:50|13472.61|13352.61|13475.06|13355.06|13475.06|13355.06|13472.58|13352.58|6
1646637060000|2022-03-07 07:11:00|13474.78|13354.78|13477.27|13357.27|13477.27|13357.27|13474.78|13354.78|10
1646637070000|2022-03-07 07:11:10|13478.08|13358.08|13479.01|13359.01|13479.58|13359.58|13478.07|13358.07|9
1646637080000|2022-03-07 07:11:20|13479.61|13359.61|13479.89|13359.89|13480.11|13360.11|13479.61|13359.61|8
1646637090000|2022-03-07 07:11:30|13481.07|13361.07|13480.51|13360.51|13481.15|13361.15|13480.51|13360.51|7
1646637100000|2022-03-07 07:11:40|13480.63|13360.63|13480.58|13360.58|13480.9|13360.9|13480.44|13360.44|8
1646637110000|2022-03-07 07:11:50|13480.75|13360.75|13480.64|13360.64|13481.32|13361.32|13480.64|13360.64|8
1646637120000|2022-03-07 07:12:00|13480.87|13360.87|13480.17|13360.17|13480.87|13360.87|13480.17|13360.17|6
1646637130000|2022-03-07 07:12:10|13480.16|13360.16|13480.89|13360.89|13480.89|13360.89|13480.12|13360.12|9
1646637140000|2022-03-07 07:12:20|13480.52|13360.52|13480.09|13360.09|13481.33|13361.33|13480.09|13360.09|9
1646637150000|2022-03-07 07:12:30|13479.85|13359.85|13478.73|13358.73|13479.85|13359.85|13478.7|13358.7|9
1646637160000|2022-03-07 07:12:40|13478.61|13358.61|13478.58|13358.58|13478.69|13358.69|13478.52|13358.52|8
1646637170000|2022-03-07 07:12:50|13479.41|13359.41|13479.12|13359.12|13479.41|13359.41|13478.98|13358.98|7
1646637180000|2022-03-07 07:13:00|13479.21|13359.21|13478.81|13358.81|13479.53|13359.53|13478.81|13358.81|9
1646637190000|2022-03-07 07:13:10|13478.74|13358.74|13478.39|13358.39|13478.81|13358.81|13478.15|13358.15|8
1646637200000|2022-03-07 07:13:20|13478.45|13358.45|13478.08|13358.08|13478.45|13358.45|13477.98|13357.98|6
1646637210000|2022-03-07 07:13:30|13477.91|13357.91|13478.78|13358.78|13478.78|13358.78|13477.91|13357.91|9
1646637220000|2022-03-07 07:13:40|13479.87|13359.87|13484.26|13364.26|13484.26|13364.26|13479.87|13359.87|10
1646637230000|2022-03-07 07:13:50|13484.21|13364.21|13485.97|13365.97|13486.56|13366.56|13484.21|13364.21|10
1646637240000|2022-03-07 07:14:00|13485.52|13365.52|13484.22|13364.22|13485.52|13365.52|13484.22|13364.22|7
1646637250000|2022-03-07 07:14:10|13484.03|13364.03|13483.27|13363.27|13484.03|13364.03|13482.91|13362.91|9
1646637260000|2022-03-07 07:14:20|13482.91|13362.91|13482.43|13362.43|13483.14|13363.14|13482.43|13362.43|10
1646637270000|2022-03-07 07:14:30|13482.29|13362.29|13480.92|13360.92|13482.29|13362.29|13480.74|13360.74|10
1646637280000|2022-03-07 07:14:40|13480.99|13360.99|13481.35|13361.35|13481.35|13361.35|13480.99|13360.99|8
1646637290000|2022-03-07 07:14:50|13481.26|13361.26|13481.87|13361.87|13481.87|13361.87|13481.13|13361.13|9
1646637300000|2022-03-07 07:15:00|13482.05|13362.05|13482.75|13362.75|13482.95|13362.95|13482.04|13362.04|10
1646637310000|2022-03-07 07:15:10|13482.52|13362.52|13481.45|13361.45|13482.52|13362.52|13481.45|13361.45|9
1646637320000|2022-03-07 07:15:20|13481.43|13361.43|13480.58|13360.58|13481.43|13361.43|13480.58|13360.58|10
1646637330000|2022-03-07 07:15:30|13480.69|13360.69|13482.51|13362.51|13482.51|13362.51|13480.63|13360.63|10
1646637340000|2022-03-07 07:15:40|13482.54|13362.54|13483.52|13363.52|13483.52|13363.52|13482.54|13362.54|10
1646637350000|2022-03-07 07:15:50|13483.53|13363.53|13480.91|13360.91|13483.53|13363.53|13480.91|13360.91|9
1646637360000|2022-03-07 07:16:00|13480.79|13360.79|13479.06|13359.06|13480.79|13360.79|13479|13359|10
1646637370000|2022-03-07 07:16:10|13479.15|13359.15|13479.76|13359.76|13479.77|13359.77|13479.06|13359.06|7
1646637380000|2022-03-07 07:16:20|13479.56|13359.56|13479.35|13359.35|13479.73|13359.73|13478.64|13358.64|10
1646637390000|2022-03-07 07:16:30|13479.23|13359.23|13479.31|13359.31|13479.37|13359.37|13479.15|13359.15|10
1646637400000|2022-03-07 07:16:40|13479.53|13359.53|13478.72|13358.72|13479.61|13359.61|13478.72|13358.72|10
1646637410000|2022-03-07 07:16:50|13478.84|13358.84|13479.33|13359.33|13479.33|13359.33|13478.57|13358.57|6
1646637420000|2022-03-07 07:17:00|13479.21|13359.21|13479.23|13359.23|13479.35|13359.35|13478.99|13358.99|9
1646637430000|2022-03-07 07:17:10|13478.99|13358.99|13481|13361|13481|13361|13478.99|13358.99|8
1646637440000|2022-03-07 07:17:20|13481.93|13361.93|13484.98|13364.98|13484.98|13364.98|13481.93|13361.93|9
1646637450000|2022-03-07 07:17:30|13484.99|13364.99|13485.88|13365.88|13485.88|13365.88|13484.99|13364.99|9
1646637460000|2022-03-07 07:17:40|13485.28|13365.28|13486.79|13366.79|13486.85|13366.85|13485.28|13365.28|10
1646637470000|2022-03-07 07:17:50|13487.08|13367.08|13486.65|13366.65|13487.08|13367.08|13485.97|13365.97|9
1646637480000|2022-03-07 07:18:00|13486.67|13366.67|13488.28|13368.28|13488.28|13368.28|13486.43|13366.43|10
1646637490000|2022-03-07 07:18:10|13488.44|13368.44|13488.65|13368.65|13489.36|13369.36|13488.44|13368.44|8
1646637500000|2022-03-07 07:18:20|13488.45|13368.45|13486.93|13366.93|13488.45|13368.45|13486.88|13366.88|10
1646637510000|2022-03-07 07:18:30|13486.8|13366.8|13486.28|13366.28|13486.86|13366.86|13486.28|13366.28|10
1646637520000|2022-03-07 07:18:40|13486.19|13366.19|13485.42|13365.42|13486.23|13366.23|13485.16|13365.16|10
1646637530000|2022-03-07 07:18:50|13485.53|13365.53|13483.94|13363.94|13485.53|13365.53|13483.94|13363.94|9
1646637540000|2022-03-07 07:19:00|13483.59|13363.59|13484.31|13364.31|13484.31|13364.31|13483.56|13363.56|10
1646637550000|2022-03-07 07:19:10|13484.62|13364.62|13481.33|13361.33|13484.69|13364.69|13481.33|13361.33|10
1646637560000|2022-03-07 07:19:20|13481.14|13361.14|13477.72|13357.72|13481.26|13361.26|13477.66|13357.66|9
1646637570000|2022-03-07 07:19:30|13477.51|13357.51|13477.56|13357.56|13477.82|13357.82|13477.24|13357.24|9
1646637580000|2022-03-07 07:19:40|13477.74|13357.74|13475.37|13355.37|13477.74|13357.74|13475.37|13355.37|10
1646637590000|2022-03-07 07:19:50|13475.44|13355.44|13475.5|13355.5|13475.59|13355.59|13475.17|13355.17|7
1646637600000|2022-03-07 07:20:00|13475.38|13355.38|13474.34|13354.34|13475.84|13355.84|13474.1|13354.1|9
1646637610000|2022-03-07 07:20:10|13474.33|13354.33|13474.2|13354.2|13474.41|13354.41|13474.2|13354.2|7
1646637620000|2022-03-07 07:20:20|13474.17|13354.17|13473.97|13353.97|13474.89|13354.89|13473.97|13353.97|10
1646637630000|2022-03-07 07:20:30|13473.11|13353.11|13468.78|13348.78|13473.11|13353.11|13468.78|13348.78|10
1646637640000|2022-03-07 07:20:40|13468.4|13348.4|13468.03|13348.03|13468.4|13348.4|13468.03|13348.03|10
1646637650000|2022-03-07 07:20:50|13468.05|13348.05|13469.02|13349.02|13469.02|13349.02|13468.05|13348.05|7
1646637660000|2022-03-07 07:21:00|13469.04|13349.04|13468.94|13348.94|13469.05|13349.05|13468.58|13348.58|8
1646637670000|2022-03-07 07:21:10|13468.67|13348.67|13468.37|13348.37|13469.15|13349.15|13468.27|13348.27|9
1646637680000|2022-03-07 07:21:20|13468.52|13348.52|13468.47|13348.47|13468.52|13348.52|13468.29|13348.29|9
1646637690000|2022-03-07 07:21:30|13468.25|13348.25|13466.82|13346.82|13468.25|13348.25|13466.67|13346.67|9
1646637700000|2022-03-07 07:21:40|13466.93|13346.93|13466.46|13346.46|13467.04|13347.04|13466.34|13346.34|10
1646637710000|2022-03-07 07:21:50|13466.51|13346.51|13467.31|13347.31|13467.31|13347.31|13466.51|13346.51|8
1646637720000|2022-03-07 07:22:00|13467.28|13347.28|13467.83|13347.83|13467.94|13347.94|13467.23|13347.23|9
1646637730000|2022-03-07 07:22:10|13467.87|13347.87|13467.34|13347.34|13467.87|13347.87|13467.08|13347.08|9
1646637740000|2022-03-07 07:22:20|13467.44|13347.44|13465.41|13345.41|13467.68|13347.68|13465.41|13345.41|10
1646637750000|2022-03-07 07:22:30|13465.1|13345.1|13463.85|13343.85|13465.2|13345.2|13463.85|13343.85|10
1646637760000|2022-03-07 07:22:40|13464.11|13344.11|13463.65|13343.65|13464.12|13344.12|13463.59|13343.59|10
1646637770000|2022-03-07 07:22:50|13463.62|13343.62|13462.15|13342.15|13463.66|13343.66|13462.15|13342.15|8
1646637780000|2022-03-07 07:23:00|13462.28|13342.28|13462.55|13342.55|13462.72|13342.72|13462.24|13342.24|7
1646637790000|2022-03-07 07:23:10|13462.32|13342.32|13462.64|13342.64|13462.64|13342.64|13462.32|13342.32|10
1646637800000|2022-03-07 07:23:20|13462.68|13342.68|13463.06|13343.06|13463.06|13343.06|13462.4|13342.4|9
1646637810000|2022-03-07 07:23:30|13462.99|13342.99|13462.57|13342.57|13463.17|13343.17|13462.57|13342.57|9
1646637820000|2022-03-07 07:23:40|13462.85|13342.85|13462.23|13342.23|13462.85|13342.85|13462.23|13342.23|10
1646637830000|2022-03-07 07:23:50|13462.25|13342.25|13462.12|13342.12|13462.35|13342.35|13462.05|13342.05|10
1646637840000|2022-03-07 07:24:00|13462|13342|13460.67|13340.67|13462|13342|13460.53|13340.53|10
1646637850000|2022-03-07 07:24:10|13460.56|13340.56|13459.7|13339.7|13460.56|13340.56|13459.7|13339.7|7
1646637860000|2022-03-07 07:24:20|13459.71|13339.71|13459.12|13339.12|13459.77|13339.77|13459.12|13339.12|10
1646637870000|2022-03-07 07:24:30|13458.97|13338.97|13459.03|13339.03|13459.2|13339.2|13458.86|13338.86|9
1646637880000|2022-03-07 07:24:40|13459|13339|13459.56|13339.56|13460.16|13340.16|13459|13339|10
1646637890000|2022-03-07 07:24:50|13459.61|13339.61|13460.35|13340.35|13460.38|13340.38|13459.61|13339.61|7
1646637900000|2022-03-07 07:25:00|13460.29|13340.29|13460.06|13340.06|13460.56|13340.56|13460.04|13340.04|10
1646637910000|2022-03-07 07:25:10|13460.42|13340.42|13459.73|13339.73|13460.42|13340.42|13459.73|13339.73|10
1646637920000|2022-03-07 07:25:20|13459.78|13339.78|13460.27|13340.27|13460.45|13340.45|13459.78|13339.78|10
1646637930000|2022-03-07 07:25:30|13460.15|13340.15|13459.27|13339.27|13460.46|13340.46|13459.27|13339.27|8
1646637940000|2022-03-07 07:25:40|13459.51|13339.51|13460.04|13340.04|13460.04|13340.04|13459.51|13339.51|8
1646637950000|2022-03-07 07:25:50|13460.06|13340.06|13461.25|13341.25|13461.25|13341.25|13459.99|13339.99|10
1646637960000|2022-03-07 07:26:00|13461.48|13341.48|13461.61|13341.61|13461.69|13341.69|13461.17|13341.17|9
1646637970000|2022-03-07 07:26:10|13461.75|13341.75|13461.47|13341.47|13461.75|13341.75|13461.4|13341.4|8
1646637980000|2022-03-07 07:26:20|13461.46|13341.46|13461.46|13341.46|13461.46|13341.46|13461.1|13341.1|9
1646637990000|2022-03-07 07:26:30|13461.5|13341.5|13461.61|13341.61|13461.74|13341.74|13461.19|13341.19|10
1646638000000|2022-03-07 07:26:40|13461.79|13341.79|13461.5|13341.5|13461.85|13341.85|13461.34|13341.34|8
1646638010000|2022-03-07 07:26:50|13461.41|13341.41|13460.47|13340.47|13461.41|13341.41|13460.36|13340.36|6
1646638020000|2022-03-07 07:27:00|13460.41|13340.41|13458.11|13338.11|13460.7|13340.7|13458.11|13338.11|7
1646638030000|2022-03-07 07:27:10|13457.98|13337.98|13459.52|13339.52|13459.68|13339.68|13457.98|13337.98|10
1646638040000|2022-03-07 07:27:20|13459.37|13339.37|13455.86|13335.86|13459.37|13339.37|13455.86|13335.86|10
1646638050000|2022-03-07 07:27:30|13455.82|13335.82|13454.21|13334.21|13455.82|13335.82|13454.21|13334.21|7
1646638060000|2022-03-07 07:27:40|13453.56|13333.56|13453.93|13333.93|13453.95|13333.95|13453.56|13333.56|10
1646638070000|2022-03-07 07:27:50|13453.96|13333.96|13451.77|13331.77|13454.02|13334.02|13451.77|13331.77|7
1646638080000|2022-03-07 07:28:00|13451.8|13331.8|13451.94|13331.94|13452.33|13332.33|13451.8|13331.8|10
1646638090000|2022-03-07 07:28:10|13451.95|13331.95|13451.5|13331.5|13451.95|13331.95|13451.5|13331.5|9
1646638100000|2022-03-07 07:28:20|13451.57|13331.57|13451.21|13331.21|13451.57|13331.57|13451.18|13331.18|8
1646638110000|2022-03-07 07:28:30|13451.28|13331.28|13449.72|13329.72|13451.28|13331.28|13449.72|13329.72|7
1646638120000|2022-03-07 07:28:40|13449.76|13329.76|13449.99|13329.99|13450.56|13330.56|13449.76|13329.76|10
1646638130000|2022-03-07 07:28:50|13449.81|13329.81|13449.16|13329.16|13449.81|13329.81|13449.16|13329.16|6
1646638140000|2022-03-07 07:29:00|13449.15|13329.15|13447.92|13327.92|13449.17|13329.17|13447.66|13327.66|8
1646638150000|2022-03-07 07:29:10|13447.91|13327.91|13445.85|13325.85|13448|13328|13445.85|13325.85|9
1646638160000|2022-03-07 07:29:20|13445.8|13325.8|13441.35|13321.35|13445.8|13325.8|13441.35|13321.35|10
1646638170000|2022-03-07 07:29:30|13441.32|13321.32|13439.98|13319.98|13441.32|13321.32|13439.98|13319.98|7
1646638180000|2022-03-07 07:29:40|13440.21|13320.21|13435.87|13315.87|13440.21|13320.21|13435.85|13315.85|10
1646638190000|2022-03-07 07:29:50|13435.79|13315.79|13430.52|13310.52|13435.79|13315.79|13430.52|13310.52|9
1646638200000|2022-03-07 07:30:00|13429.6|13309.6|13426.74|13306.74|13429.61|13309.61|13426.74|13306.74|10
1646638210000|2022-03-07 07:30:10|13426.84|13306.84|13428.36|13308.36|13428.36|13308.36|13426.81|13306.81|9
1646638220000|2022-03-07 07:30:20|13428.43|13308.43|13428.83|13308.83|13429.02|13309.02|13428.43|13308.43|8
1646638230000|2022-03-07 07:30:30|13428.82|13308.82|13428.41|13308.41|13428.95|13308.95|13428.41|13308.41|10
1646638240000|2022-03-07 07:30:40|13428.6|13308.6|13430.76|13310.76|13430.76|13310.76|13428.5|13308.5|10
1646638250000|2022-03-07 07:30:50|13431.48|13311.48|13432.82|13312.82|13433|13313|13431.48|13311.48|7
1646638260000|2022-03-07 07:31:00|13432.75|13312.75|13430.22|13310.22|13432.97|13312.97|13430.22|13310.22|10
1646638270000|2022-03-07 07:31:10|13430.1|13310.1|13423.75|13303.75|13430.1|13310.1|13423.75|13303.75|9
1646638280000|2022-03-07 07:31:20|13423.66|13303.66|13420.51|13300.51|13423.66|13303.66|13420.51|13300.51|10
1646638290000|2022-03-07 07:31:30|13420.42|13300.42|13419.2|13299.2|13420.42|13300.42|13419.05|13299.05|8
1646638300000|2022-03-07 07:31:40|13417.36|13297.36|13415.03|13295.03|13417.36|13297.36|13415.03|13295.03|10
1646638310000|2022-03-07 07:31:50|13415.07|13295.07|13412.79|13292.79|13415.13|13295.13|13412.77|13292.77|10
1646638320000|2022-03-07 07:32:00|13412.99|13292.99|13409.78|13289.78|13413.28|13293.28|13409.78|13289.78|9
1646638330000|2022-03-07 07:32:10|13409.27|13289.27|13406.78|13286.78|13409.29|13289.29|13406.78|13286.78|9
1646638340000|2022-03-07 07:32:20|13406.79|13286.79|13402.3|13282.3|13406.79|13286.79|13401.83|13281.83|10
1646638350000|2022-03-07 07:32:30|13402.26|13282.26|13401.51|13281.51|13402.41|13282.41|13401.44|13281.44|9
1646638360000|2022-03-07 07:32:40|13401.72|13281.72|13399.06|13279.06|13401.8|13281.8|13398.81|13278.81|10
1646638370000|2022-03-07 07:32:50|13398.94|13278.94|13400.07|13280.07|13400.1|13280.1|13398.94|13278.94|10
1646638380000|2022-03-07 07:33:00|13400.18|13280.18|13399.48|13279.48|13400.18|13280.18|13399.13|13279.13|10
1646638390000|2022-03-07 07:33:10|13399.96|13279.96|13400.86|13280.86|13400.91|13280.91|13399.96|13279.96|10
1646638400000|2022-03-07 07:33:20|13402.13|13282.13|13403.44|13283.44|13403.44|13283.44|13402.13|13282.13|10
1646638410000|2022-03-07 07:33:30|13403.72|13283.72|13404.72|13284.72|13404.72|13284.72|13403.72|13283.72|10
1646638420000|2022-03-07 07:33:40|13404.82|13284.82|13403.88|13283.88|13405.74|13285.74|13403.88|13283.88|10
1646638430000|2022-03-07 07:33:50|13403.22|13283.22|13400.13|13280.13|13403.22|13283.22|13400.13|13280.13|9
1646638440000|2022-03-07 07:34:00|13399.8|13279.8|13398.12|13278.12|13399.8|13279.8|13398.06|13278.06|9
1646638450000|2022-03-07 07:34:10|13398.33|13278.33|13399.36|13279.36|13399.38|13279.38|13398.33|13278.33|9
1646638460000|2022-03-07 07:34:20|13399.38|13279.38|13398.07|13278.07|13399.38|13279.38|13398.07|13278.07|10
1646638470000|2022-03-07 07:34:30|13398.01|13278.01|13398.12|13278.12|13398.12|13278.12|13397.7|13277.7|9
1646638480000|2022-03-07 07:34:40|13398.06|13278.06|13398.2|13278.2|13398.39|13278.39|13397.93|13277.93|10
1646638490000|2022-03-07 07:34:50|13398.03|13278.03|13397.42|13277.42|13398.7|13278.7|13397.42|13277.42|10
1646638500000|2022-03-07 07:35:00|13396.9|13276.9|13398.66|13278.66|13398.66|13278.66|13396.57|13276.57|10
1646638510000|2022-03-07 07:35:10|13398.76|13278.76|13398.15|13278.15|13399.46|13279.46|13398.11|13278.11|10
1646638520000|2022-03-07 07:35:20|13397.92|13277.92|13397.54|13277.54|13398.02|13278.02|13397.53|13277.53|10
1646638530000|2022-03-07 07:35:30|13397.56|13277.56|13397.93|13277.93|13398.16|13278.16|13397.56|13277.56|10
1646638540000|2022-03-07 07:35:40|13398.09|13278.09|13399.12|13279.12|13399.63|13279.63|13397.86|13277.86|9
1646638550000|2022-03-07 07:35:50|13398.6|13278.6|13399.12|13279.12|13399.42|13279.42|13398.46|13278.46|10
1646638560000|2022-03-07 07:36:00|13399.08|13279.08|13397.57|13277.57|13399.08|13279.08|13397.57|13277.57|10
1646638570000|2022-03-07 07:36:10|13397.61|13277.61|13397.8|13277.8|13397.85|13277.85|13397.61|13277.61|7
1646638580000|2022-03-07 07:36:20|13397.51|13277.51|13399.22|13279.22|13399.22|13279.22|13397.28|13277.28|9
1646638590000|2022-03-07 07:36:30|13399.8|13279.8|13400.16|13280.16|13400.16|13280.16|13399.6|13279.6|10
1646638600000|2022-03-07 07:36:40|13400.13|13280.13|13399.75|13279.75|13400.86|13280.86|13399.7|13279.7|10
1646638610000|2022-03-07 07:36:50|13399.89|13279.89|13400.23|13280.23|13400.53|13280.53|13399.89|13279.89|8
1646638620000|2022-03-07 07:37:00|13400.29|13280.29|13401.79|13281.79|13401.79|13281.79|13400.25|13280.25|9
1646638630000|2022-03-07 07:37:10|13403.5|13283.5|13403.83|13283.83|13403.99|13283.99|13403.34|13283.34|10
1646638640000|2022-03-07 07:37:20|13404.2|13284.2|13405.36|13285.36|13405.36|13285.36|13404.05|13284.05|10
1646638650000|2022-03-07 07:37:30|13406.9|13286.9|13407.13|13287.13|13407.56|13287.56|13406.9|13286.9|8
1646638660000|2022-03-07 07:37:40|13407.21|13287.21|13408.77|13288.77|13408.85|13288.85|13407.21|13287.21|9
1646638670000|2022-03-07 07:37:50|13408.78|13288.78|13408.81|13288.81|13409.13|13289.13|13408.59|13288.59|9
1646638680000|2022-03-07 07:38:00|13408.89|13288.89|13408.77|13288.77|13408.91|13288.91|13408.3|13288.3|9
1646638690000|2022-03-07 07:38:10|13408.76|13288.76|13410.6|13290.6|13410.6|13290.6|13408.76|13288.76|10
1646638700000|2022-03-07 07:38:20|13410.52|13290.52|13410.9|13290.9|13411.26|13291.26|13410.52|13290.52|9
1646638710000|2022-03-07 07:38:30|13410.7|13290.7|13414|13294|13414.03|13294.03|13410.58|13290.58|9
1646638720000|2022-03-07 07:38:40|13414.65|13294.65|13418.6|13298.6|13419.07|13299.07|13414.65|13294.65|10
1646638730000|2022-03-07 07:38:50|13418.73|13298.73|13417.08|13297.08|13418.87|13298.87|13417.08|13297.08|10
1646638740000|2022-03-07 07:39:00|13416.96|13296.96|13417.54|13297.54|13417.54|13297.54|13416.26|13296.26|10
1646638750000|2022-03-07 07:39:10|13417.69|13297.69|13418.1|13298.1|13418.18|13298.18|13417.62|13297.62|10
1646638760000|2022-03-07 07:39:20|13418.12|13298.12|13417.05|13297.05|13418.12|13298.12|13417.05|13297.05|6
1646638770000|2022-03-07 07:39:30|13415.84|13295.84|13411.83|13291.83|13415.84|13295.84|13411.83|13291.83|9
1646638780000|2022-03-07 07:39:40|13411.79|13291.79|13408.74|13288.74|13412.28|13292.28|13408.74|13288.74|9
1646638790000|2022-03-07 07:39:50|13408.56|13288.56|13405.97|13285.97|13408.56|13288.56|13405.97|13285.97|9
1646638800000|2022-03-07 07:40:00|13406.29|13286.29|13406.06|13286.06|13406.44|13286.44|13405.53|13285.53|10
1646638810000|2022-03-07 07:40:10|13406.04|13286.04|13405.38|13285.38|13406.1|13286.1|13404.58|13284.58|10
1646638820000|2022-03-07 07:40:20|13405.36|13285.36|13405.54|13285.54|13405.83|13285.83|13405.34|13285.34|10
1646638830000|2022-03-07 07:40:30|13406.11|13286.11|13406.51|13286.51|13406.87|13286.87|13406.11|13286.11|9
1646638840000|2022-03-07 07:40:40|13406.65|13286.65|13407.58|13287.58|13407.92|13287.92|13406.65|13286.65|10
1646638850000|2022-03-07 07:40:50|13407.71|13287.71|13406.22|13286.22|13407.71|13287.71|13406.14|13286.14|9
1646638860000|2022-03-07 07:41:00|13406.19|13286.19|13406.53|13286.53|13406.53|13286.53|13405.52|13285.52|10
1646638870000|2022-03-07 07:41:10|13406.48|13286.48|13407.28|13287.28|13407.28|13287.28|13406.4|13286.4|9
1646638880000|2022-03-07 07:41:20|13407.07|13287.07|13409.25|13289.25|13409.25|13289.25|13407.07|13287.07|9
1646638890000|2022-03-07 07:41:30|13409.48|13289.48|13411.11|13291.11|13411.11|13291.11|13408.89|13288.89|7
1646638900000|2022-03-07 07:41:40|13412|13292|13412.34|13292.34|13412.34|13292.34|13411.98|13291.98|8
1646638910000|2022-03-07 07:41:50|13412.36|13292.36|13412.54|13292.54|13412.58|13292.58|13412.18|13292.18|10
1646638920000|2022-03-07 07:42:00|13412.58|13292.58|13413.22|13293.22|13413.22|13293.22|13412.58|13292.58|9
1646638930000|2022-03-07 07:42:10|13413.32|13293.32|13412.89|13292.89|13413.45|13293.45|13412.67|13292.67|9
1646638940000|2022-03-07 07:42:20|13412.82|13292.82|13413.38|13293.38|13413.38|13293.38|13412.75|13292.75|8
1646638950000|2022-03-07 07:42:30|13413.36|13293.36|13413.04|13293.04|13413.37|13293.37|13413.04|13293.04|9
1646638960000|2022-03-07 07:42:40|13413.1|13293.1|13412.86|13292.86|13414.1|13294.1|13412.85|13292.85|10
1646638970000|2022-03-07 07:42:50|13412.69|13292.69|13413|13293|13413.19|13293.19|13412.64|13292.64|8
1646638980000|2022-03-07 07:43:00|13412.95|13292.95|13413.33|13293.33|13414.48|13294.48|13412.95|13292.95|9
1646638990000|2022-03-07 07:43:10|13413.31|13293.31|13412.16|13292.16|13413.31|13293.31|13412.16|13292.16|8
1646639000000|2022-03-07 07:43:20|13412.11|13292.11|13410.58|13290.58|13412.11|13292.11|13410.39|13290.39|10
1646639010000|2022-03-07 07:43:30|13410.6|13290.6|13407.72|13287.72|13410.6|13290.6|13407.72|13287.72|10
1646639020000|2022-03-07 07:43:40|13407.67|13287.67|13406.88|13286.88|13407.67|13287.67|13406.81|13286.81|9
1646639030000|2022-03-07 07:43:50|13406.89|13286.89|13406.04|13286.04|13406.89|13286.89|13405.8|13285.8|9
1646639040000|2022-03-07 07:44:00|13406.12|13286.12|13405.52|13285.52|13407.14|13287.14|13405.35|13285.35|9
1646639050000|2022-03-07 07:44:10|13405.29|13285.29|13405.13|13285.13|13405.29|13285.29|13404.52|13284.52|9
1646639060000|2022-03-07 07:44:20|13405.31|13285.31|13403.84|13283.84|13405.56|13285.56|13403.84|13283.84|8
1646639070000|2022-03-07 07:44:30|13403.73|13283.73|13402.87|13282.87|13403.73|13283.73|13402.75|13282.75|9
1646639080000|2022-03-07 07:44:40|13402.61|13282.61|13402.59|13282.59|13403.16|13283.16|13402.33|13282.33|9
1646639090000|2022-03-07 07:44:50|13402.61|13282.61|13402.46|13282.46|13402.61|13282.61|13402|13282|9
1646639100000|2022-03-07 07:45:00|13402.58|13282.58|13402.78|13282.78|13402.99|13282.99|13402.58|13282.58|8
1646639110000|2022-03-07 07:45:10|13402.61|13282.61|13402.77|13282.77|13403.02|13283.02|13402.6|13282.6|7
1646639120000|2022-03-07 07:45:20|13402.96|13282.96|13403.47|13283.47|13403.47|13283.47|13402.92|13282.92|10
1646639130000|2022-03-07 07:45:30|13403.34|13283.34|13401.54|13281.54|13403.38|13283.38|13401.54|13281.54|9
1646639140000|2022-03-07 07:45:40|13401.53|13281.53|13401.26|13281.26|13401.53|13281.53|13401.21|13281.21|7
1646639150000|2022-03-07 07:45:50|13401.11|13281.11|13400.71|13280.71|13401.11|13281.11|13400.71|13280.71|8
1646639160000|2022-03-07 07:46:00|13400.68|13280.68|13401.81|13281.81|13401.81|13281.81|13400.67|13280.67|8
1646639170000|2022-03-07 07:46:10|13401.4|13281.4|13401.5|13281.5|13401.5|13281.5|13400.57|13280.57|9
1646639180000|2022-03-07 07:46:20|13401.83|13281.83|13401.67|13281.67|13401.83|13281.83|13401.67|13281.67|5
1646639190000|2022-03-07 07:46:30|13401.48|13281.48|13401.62|13281.62|13401.9|13281.9|13401.48|13281.48|10
1646639200000|2022-03-07 07:46:40|13401.92|13281.92|13404.32|13284.32|13404.32|13284.32|13401.85|13281.85|10
1646639210000|2022-03-07 07:46:50|13404.68|13284.68|13404.72|13284.72|13405.08|13285.08|13403.89|13283.89|7
1646639220000|2022-03-07 07:47:00|13404.86|13284.86|13404.77|13284.77|13404.99|13284.99|13404.76|13284.76|5
1646639230000|2022-03-07 07:47:10|13404.93|13284.93|13405.47|13285.47|13405.48|13285.48|13404.93|13284.93|8
1646639240000|2022-03-07 07:47:20|13405.19|13285.19|13405.39|13285.39|13405.45|13285.45|13404.5|13284.5|9
1646639250000|2022-03-07 07:47:30|13405.38|13285.38|13404.56|13284.56|13405.38|13285.38|13404.56|13284.56|5
1646639260000|2022-03-07 07:47:40|13404.5|13284.5|13404.64|13284.64|13404.77|13284.77|13404.49|13284.49|6
1646639270000|2022-03-07 07:47:50|13404.52|13284.52|13403.32|13283.32|13404.7|13284.7|13403.32|13283.32|7
1646639280000|2022-03-07 07:48:00|13403.47|13283.47|13400.87|13280.87|13403.54|13283.54|13400.87|13280.87|10
1646639290000|2022-03-07 07:48:10|13400.83|13280.83|13398.17|13278.17|13400.93|13280.93|13398.17|13278.17|10
1646639300000|2022-03-07 07:48:20|13397.54|13277.54|13396.01|13276.01|13398.31|13278.31|13396.01|13276.01|10
1646639310000|2022-03-07 07:48:30|13396.1|13276.1|13391.86|13271.86|13396.1|13276.1|13391.86|13271.86|10
1646639320000|2022-03-07 07:48:40|13391.71|13271.71|13383.53|13263.53|13391.71|13271.71|13383.53|13263.53|10
1646639330000|2022-03-07 07:48:50|13383.21|13263.21|13382.71|13262.71|13383.36|13263.36|13382.1|13262.1|10
1646639340000|2022-03-07 07:49:00|13381.71|13261.71|13380.59|13260.59|13381.71|13261.71|13380.59|13260.59|10
1646639350000|2022-03-07 07:49:10|13380.58|13260.58|13380.65|13260.65|13380.67|13260.67|13380.13|13260.13|7
1646639360000|2022-03-07 07:49:20|13380.8|13260.8|13382.42|13262.42|13382.42|13262.42|13380.8|13260.8|10
1646639370000|2022-03-07 07:49:30|13382.44|13262.44|13382.42|13262.42|13382.52|13262.52|13382.42|13262.42|7
1646639380000|2022-03-07 07:49:40|13382.53|13262.53|13382.68|13262.68|13382.68|13262.68|13382.34|13262.34|9
1646639390000|2022-03-07 07:49:50|13382.71|13262.71|13382.63|13262.63|13382.75|13262.75|13382.4|13262.4|7
1646639400000|2022-03-07 07:50:00|13382.69|13262.69|13382.5|13262.5|13382.69|13262.69|13381.61|13261.61|10
1646639410000|2022-03-07 07:50:10|13382.41|13262.41|13381.82|13261.82|13382.41|13262.41|13381.7|13261.7|8
1646639420000|2022-03-07 07:50:20|13381.76|13261.76|13380.52|13260.52|13381.76|13261.76|13380.52|13260.52|8
1646639430000|2022-03-07 07:50:30|13379.49|13259.49|13379.28|13259.28|13379.63|13259.63|13379.21|13259.21|6
1646639440000|2022-03-07 07:50:40|13379.29|13259.29|13378.05|13258.05|13379.29|13259.29|13377.72|13257.72|10
1646639450000|2022-03-07 07:50:50|13377.75|13257.75|13375.13|13255.13|13377.84|13257.84|13375.13|13255.13|10
1646639460000|2022-03-07 07:51:00|13374.87|13254.87|13378.46|13258.46|13378.46|13258.46|13374.87|13254.87|10
1646639470000|2022-03-07 07:51:10|13377.58|13257.58|13371.4|13251.4|13377.58|13257.58|13371.4|13251.4|10
1646639480000|2022-03-07 07:51:20|13372.95|13252.95|13354.74|13234.74|13372.95|13252.95|13354.74|13234.74|10
1646639490000|2022-03-07 07:51:30|13354.14|13234.14|13348.28|13228.28|13354.14|13234.14|13346.65|13226.65|10
1646639500000|2022-03-07 07:51:40|13347.87|13227.87|13346.93|13226.93|13347.87|13227.87|13345.5|13225.5|10
1646639510000|2022-03-07 07:51:50|13347.04|13227.04|13349.51|13229.51|13349.74|13229.74|13347.04|13227.04|10
1646639520000|2022-03-07 07:52:00|13349.49|13229.49|13349.62|13229.62|13350.43|13230.43|13349.05|13229.05|10
1646639530000|2022-03-07 07:52:10|13349.1|13229.1|13347.5|13227.5|13349.23|13229.23|13347.05|13227.05|10
1646639540000|2022-03-07 07:52:20|13347.42|13227.42|13348.94|13228.94|13348.94|13228.94|13347.36|13227.36|10
1646639550000|2022-03-07 07:52:30|13350.33|13230.33|13349.89|13229.89|13350.6|13230.6|13349.76|13229.76|8
1646639560000|2022-03-07 07:52:40|13349.27|13229.27|13347.85|13227.85|13349.56|13229.56|13347.85|13227.85|9
1646639570000|2022-03-07 07:52:50|13347.63|13227.63|13346.75|13226.75|13347.83|13227.83|13346.36|13226.36|7
1646639580000|2022-03-07 07:53:00|13346.69|13226.69|13345.83|13225.83|13346.69|13226.69|13345.83|13225.83|10
1646639590000|2022-03-07 07:53:10|13345.82|13225.82|13346.36|13226.36|13346.66|13226.66|13345.77|13225.77|8
1646639600000|2022-03-07 07:53:20|13346.41|13226.41|13347.27|13227.27|13347.27|13227.27|13346.41|13226.41|9
1646639610000|2022-03-07 07:53:30|13346.92|13226.92|13346.33|13226.33|13347.12|13227.12|13346.33|13226.33|10
1646639620000|2022-03-07 07:53:40|13346.62|13226.62|13345.37|13225.37|13346.62|13226.62|13345.01|13225.01|10
1646639630000|2022-03-07 07:53:50|13345.35|13225.35|13345.2|13225.2|13345.35|13225.35|13345.06|13225.06|6
1646639640000|2022-03-07 07:54:00|13345.01|13225.01|13345.96|13225.96|13345.97|13225.97|13345.01|13225.01|10
1646639650000|2022-03-07 07:54:10|13345.92|13225.92|13346.79|13226.79|13346.79|13226.79|13345.92|13225.92|9
1646639660000|2022-03-07 07:54:20|13346.88|13226.88|13351.19|13231.19|13351.19|13231.19|13346.88|13226.88|9
1646639670000|2022-03-07 07:54:30|13351.7|13231.7|13353.27|13233.27|13353.27|13233.27|13351.58|13231.58|7
1646639680000|2022-03-07 07:54:40|13353.35|13233.35|13355.34|13235.34|13355.78|13235.78|13353.35|13233.35|10
1646639690000|2022-03-07 07:54:50|13355.59|13235.59|13359.36|13239.36|13359.36|13239.36|13355.59|13235.59|10
1646639700000|2022-03-07 07:55:00|13359.38|13239.38|13360.59|13240.59|13360.59|13240.59|13359.32|13239.32|10
1646639710000|2022-03-07 07:55:10|13361.27|13241.27|13362.42|13242.42|13362.42|13242.42|13361.22|13241.22|10
1646639720000|2022-03-07 07:55:20|13362.58|13242.58|13363.95|13243.95|13364.42|13244.42|13362.35|13242.35|10
1646639730000|2022-03-07 07:55:30|13364.25|13244.25|13365.48|13245.48|13365.48|13245.48|13364.25|13244.25|9
1646639740000|2022-03-07 07:55:40|13365.41|13245.41|13365.12|13245.12|13365.99|13245.99|13365.03|13245.03|9
1646639750000|2022-03-07 07:55:50|13365.21|13245.21|13365.44|13245.44|13365.7|13245.7|13365.21|13245.21|9
1646639760000|2022-03-07 07:56:00|13365.39|13245.39|13366.15|13246.15|13366.15|13246.15|13365.14|13245.14|9
1646639770000|2022-03-07 07:56:10|13366.07|13246.07|13366.21|13246.21|13366.64|13246.64|13366.07|13246.07|9
1646639780000|2022-03-07 07:56:20|13366.11|13246.11|13367.07|13247.07|13367.07|13247.07|13366.1|13246.1|9
1646639790000|2022-03-07 07:56:30|13367.41|13247.41|13367.91|13247.91|13367.98|13247.98|13367.41|13247.41|8
1646639800000|2022-03-07 07:56:40|13367.69|13247.69|13368.16|13248.16|13368.27|13248.27|13367.69|13247.69|9
1646639810000|2022-03-07 07:56:50|13367.79|13247.79|13367.04|13247.04|13367.92|13247.92|13367|13247|8
1646639820000|2022-03-07 07:57:00|13367.27|13247.27|13368.31|13248.31|13368.31|13248.31|13367.08|13247.08|9
1646639830000|2022-03-07 07:57:10|13368.7|13248.7|13369.67|13249.67|13369.67|13249.67|13368.7|13248.7|8
1646639840000|2022-03-07 07:57:20|13369.71|13249.71|13370.66|13250.66|13370.66|13250.66|13369.69|13249.69|10
1646639850000|2022-03-07 07:57:30|13370.5|13250.5|13370.19|13250.19|13370.51|13250.51|13370.1|13250.1|9
1646639860000|2022-03-07 07:57:40|13369.73|13249.73|13369.15|13249.15|13369.73|13249.73|13368.8|13248.8|9
1646639870000|2022-03-07 07:57:50|13369.01|13249.01|13367.58|13247.58|13369.01|13249.01|13367.54|13247.54|9
1646639880000|2022-03-07 07:58:00|13367.62|13247.62|13367.17|13247.17|13367.62|13247.62|13367.11|13247.11|7
1646639890000|2022-03-07 07:58:10|13367.13|13247.13|13366.85|13246.85|13367.51|13247.51|13366.85|13246.85|10
1646639900000|2022-03-07 07:58:20|13367.06|13247.06|13367.6|13247.6|13367.88|13247.88|13366.76|13246.76|9
1646639910000|2022-03-07 07:58:30|13367.25|13247.25|13366.56|13246.56|13367.25|13247.25|13366.32|13246.32|8
1646639920000|2022-03-07 07:58:40|13366.6|13246.6|13364.87|13244.87|13366.6|13246.6|13364.74|13244.74|8
1646639930000|2022-03-07 07:58:50|13364.77|13244.77|13363.77|13243.77|13364.77|13244.77|13363.77|13243.77|9
1646639940000|2022-03-07 07:59:00|13363.73|13243.73|13364.31|13244.31|13364.31|13244.31|13363.64|13243.64|10
1646639950000|2022-03-07 07:59:10|13364.56|13244.56|13364.51|13244.51|13364.69|13244.69|13364.18|13244.18|10
1646639960000|2022-03-07 07:59:20|13364.54|13244.54|13362.85|13242.85|13364.54|13244.54|13362.85|13242.85|8
1646639970000|2022-03-07 07:59:30|13363.14|13243.14|13362.76|13242.76|13363.14|13243.14|13362.76|13242.76|10
1646639980000|2022-03-07 07:59:40|13362.88|13242.88|13361.05|13241.05|13362.88|13242.88|13361.05|13241.05|9
1646639990000|2022-03-07 07:59:50|13361.2|13241.2|13361.67|13241.67|13361.67|13241.67|13360.2|13240.2|10
1646640000000|2022-03-07 08:00:00|13361.59|13241.59|13364.72|13244.72|13364.78|13244.78|13361.49|13241.49|10
1646640010000|2022-03-07 08:00:10|13365.11|13245.11|13372.47|13252.47|13372.47|13252.47|13365.11|13245.11|10
1646640020000|2022-03-07 08:00:20|13373.52|13253.52|13379.03|13259.03|13379.03|13259.03|13373.52|13253.52|10
1646640030000|2022-03-07 08:00:30|13379.75|13259.75|13382.74|13262.74|13382.95|13262.95|13379.75|13259.75|10
1646640040000|2022-03-07 08:00:40|13382.91|13262.91|13381.77|13261.77|13383.17|13263.17|13381|13261|9
1646640050000|2022-03-07 08:00:50|13382.29|13262.29|13382.43|13262.43|13383|13263|13382.1|13262.1|10
1646640060000|2022-03-07 08:01:00|13382.82|13262.82|13384.52|13264.52|13384.99|13264.99|13382.82|13262.82|10
1646640070000|2022-03-07 08:01:10|13385.95|13265.95|13387.11|13267.11|13387.64|13267.64|13385.82|13265.82|10
1646640080000|2022-03-07 08:01:20|13387.16|13267.16|13387.91|13267.91|13387.91|13267.91|13387.16|13267.16|6
1646640090000|2022-03-07 08:01:30|13387.12|13267.12|13388.39|13268.39|13388.39|13268.39|13387.12|13267.12|9
1646640100000|2022-03-07 08:01:40|13388.28|13268.28|13388.91|13268.91|13389.41|13269.41|13388.28|13268.28|10
1646640110000|2022-03-07 08:01:50|13388.74|13268.74|13389.48|13269.48|13389.48|13269.48|13388.74|13268.74|10
1646640120000|2022-03-07 08:02:00|13389.57|13269.57|13390.59|13270.59|13390.59|13270.59|13389.55|13269.55|10
1646640130000|2022-03-07 08:02:10|13390.86|13270.86|13391.34|13271.34|13391.34|13271.34|13390.77|13270.77|10
1646640140000|2022-03-07 08:02:20|13391.58|13271.58|13391.61|13271.61|13391.62|13271.62|13391.35|13271.35|8
1646640150000|2022-03-07 08:02:30|13391.47|13271.47|13387.59|13267.59|13391.47|13271.47|13387.51|13267.51|10
1646640160000|2022-03-07 08:02:40|13387.15|13267.15|13384.64|13264.64|13387.15|13267.15|13384.39|13264.39|8
1646640170000|2022-03-07 08:02:50|13384.29|13264.29|13384.09|13264.09|13384.4|13264.4|13383.82|13263.82|10
1646640180000|2022-03-07 08:03:00|13383.86|13263.86|13375.38|13255.38|13383.86|13263.86|13375.38|13255.38|10
1646640190000|2022-03-07 08:03:10|13374.14|13254.14|13371.6|13251.6|13374.14|13254.14|13371.55|13251.55|10
1646640200000|2022-03-07 08:03:20|13371.23|13251.23|13367.5|13247.5|13371.23|13251.23|13367.5|13247.5|10
1646640210000|2022-03-07 08:03:30|13367.96|13247.96|13367.45|13247.45|13368.37|13248.37|13367.15|13247.15|10
1646640220000|2022-03-07 08:03:40|13367.26|13247.26|13363.35|13243.35|13367.38|13247.38|13363.35|13243.35|10
1646640230000|2022-03-07 08:03:50|13361.09|13241.09|13360.77|13240.77|13361.24|13241.24|13360.77|13240.77|8
1646640240000|2022-03-07 08:04:00|13359.98|13239.98|13359.47|13239.47|13360.01|13240.01|13359.47|13239.47|10
1646640250000|2022-03-07 08:04:10|13359.39|13239.39|13356.33|13236.33|13359.45|13239.45|13356.33|13236.33|8
1646640260000|2022-03-07 08:04:20|13356.41|13236.41|13354.72|13234.72|13356.41|13236.41|13354.3|13234.3|9
1646640270000|2022-03-07 08:04:30|13354.56|13234.56|13351.69|13231.69|13354.56|13234.56|13351.33|13231.33|9
1646640280000|2022-03-07 08:04:40|13351.38|13231.38|13349.56|13229.56|13351.38|13231.38|13349.56|13229.56|9
1646640290000|2022-03-07 08:04:50|13348.64|13228.64|13347.75|13227.75|13348.64|13228.64|13347.55|13227.55|8
1646640300000|2022-03-07 08:05:00|13347.96|13227.96|13347.88|13227.88|13348.01|13228.01|13346.71|13226.71|10
1646640310000|2022-03-07 08:05:10|13348.09|13228.09|13349.74|13229.74|13349.74|13229.74|13347.6|13227.6|8
1646640320000|2022-03-07 08:05:20|13350.37|13230.37|13350.84|13230.84|13351.1|13231.1|13350.37|13230.37|7
1646640330000|2022-03-07 08:05:30|13350.87|13230.87|13350.53|13230.53|13351.63|13231.63|13350.53|13230.53|8
1646640340000|2022-03-07 08:05:40|13350.84|13230.84|13352.64|13232.64|13352.64|13232.64|13350.67|13230.67|10
1646640350000|2022-03-07 08:05:50|13352.68|13232.68|13353.66|13233.66|13353.69|13233.69|13352.68|13232.68|10
1646640360000|2022-03-07 08:06:00|13353.6|13233.6|13355.35|13235.35|13355.35|13235.35|13353.6|13233.6|10
1646640370000|2022-03-07 08:06:10|13355.23|13235.23|13357.9|13237.9|13357.9|13237.9|13355.23|13235.23|10
1646640380000|2022-03-07 08:06:20|13357.94|13237.94|13360.26|13240.26|13360.46|13240.46|13357.94|13237.94|9
1646640390000|2022-03-07 08:06:30|13359.9|13239.9|13360.24|13240.24|13360.31|13240.31|13359.83|13239.83|9
1646640400000|2022-03-07 08:06:40|13360.01|13240.01|13362.58|13242.58|13362.58|13242.58|13360.01|13240.01|9
1646640410000|2022-03-07 08:06:50|13362.6|13242.6|13362.98|13242.98|13363.48|13243.48|13362.56|13242.56|9
1646640420000|2022-03-07 08:07:00|13363.04|13243.04|13364.63|13244.63|13364.63|13244.63|13363.04|13243.04|9
1646640430000|2022-03-07 08:07:10|13364.64|13244.64|13366.52|13246.52|13366.52|13246.52|13364.64|13244.64|10
1646640440000|2022-03-07 08:07:20|13366.51|13246.51|13367.51|13247.51|13367.51|13247.51|13366.5|13246.5|10
1646640450000|2022-03-07 08:07:30|13366.34|13246.34|13366.03|13246.03|13368.23|13248.23|13366.03|13246.03|10
1646640460000|2022-03-07 08:07:40|13366.05|13246.05|13368.43|13248.43|13368.48|13248.48|13366.05|13246.05|9
1646640470000|2022-03-07 08:07:50|13368.4|13248.4|13368.13|13248.13|13369|13249|13367.84|13247.84|10
1646640480000|2022-03-07 08:08:00|13367.93|13247.93|13368.85|13248.85|13368.91|13248.91|13367.66|13247.66|8
1646640490000|2022-03-07 08:08:10|13369|13249|13369.26|13249.26|13369.26|13249.26|13368.93|13248.93|7
1646640500000|2022-03-07 08:08:20|13369.14|13249.14|13369.43|13249.43|13370.1|13250.1|13369.14|13249.14|10
1646640510000|2022-03-07 08:08:30|13369.41|13249.41|13369.27|13249.27|13369.74|13249.74|13369.06|13249.06|9
1646640520000|2022-03-07 08:08:40|13368.99|13248.99|13367.97|13247.97|13368.99|13248.99|13367.3|13247.3|10
1646640530000|2022-03-07 08:08:50|13367.45|13247.45|13367.67|13247.67|13367.82|13247.82|13367.36|13247.36|8
1646640540000|2022-03-07 08:09:00|13367.8|13247.8|13369.47|13249.47|13369.47|13249.47|13367.8|13247.8|9
1646640550000|2022-03-07 08:09:10|13369.35|13249.35|13373.22|13253.22|13373.22|13253.22|13369.35|13249.35|10
1646640560000|2022-03-07 08:09:20|13373.48|13253.48|13374.26|13254.26|13374.26|13254.26|13373.48|13253.48|10
1646640570000|2022-03-07 08:09:30|13374.41|13254.41|13374.97|13254.97|13375.04|13255.04|13374.35|13254.35|8
1646640580000|2022-03-07 08:09:40|13375.12|13255.12|13377.95|13257.95|13378.52|13258.52|13375.12|13255.12|10
1646640590000|2022-03-07 08:09:50|13378.08|13258.08|13377.69|13257.69|13378.08|13258.08|13377.69|13257.69|9
1646640600000|2022-03-07 08:10:00|13378.02|13258.02|13379.03|13259.03|13379.03|13259.03|13377.99|13257.99|9
1646640610000|2022-03-07 08:10:10|13379.2|13259.2|13377.69|13257.69|13379.34|13259.34|13377.69|13257.69|9
1646640620000|2022-03-07 08:10:20|13377.58|13257.58|13374.69|13254.69|13377.58|13257.58|13374.54|13254.54|10
1646640630000|2022-03-07 08:10:30|13374.9|13254.9|13375.08|13255.08|13375.08|13255.08|13374.36|13254.36|10
1646640640000|2022-03-07 08:10:40|13375.12|13255.12|13374.89|13254.89|13375.78|13255.78|13374.89|13254.89|10
1646640650000|2022-03-07 08:10:50|13375.07|13255.07|13390.91|13270.91|13390.91|13270.91|13375.07|13255.07|10
1646640660000|2022-03-07 08:11:00|13391.62|13271.62|13398.53|13278.53|13399.63|13279.63|13391.62|13271.62|10
1646640670000|2022-03-07 08:11:10|13398.72|13278.72|13402.68|13282.68|13403.9|13283.9|13398.72|13278.72|10
1646640680000|2022-03-07 08:11:20|13403.39|13283.39|13401.53|13281.53|13403.39|13283.39|13400.56|13280.56|10
1646640690000|2022-03-07 08:11:30|13402.63|13282.63|13404.75|13284.75|13406.27|13286.27|13402.63|13282.63|9
1646640700000|2022-03-07 08:11:40|13404.16|13284.16|13403.07|13283.07|13404.16|13284.16|13403.07|13283.07|10
1646640710000|2022-03-07 08:11:50|13403.03|13283.03|13404.27|13284.27|13404.31|13284.31|13402.98|13282.98|10
1646640720000|2022-03-07 08:12:00|13404.37|13284.37|13407.9|13287.9|13407.9|13287.9|13404.37|13284.37|10
1646640730000|2022-03-07 08:12:10|13407.88|13287.88|13406.81|13286.81|13408.24|13288.24|13406.81|13286.81|7
1646640740000|2022-03-07 08:12:20|13406.38|13286.38|13403.33|13283.33|13406.38|13286.38|13403.33|13283.33|10
1646640750000|2022-03-07 08:12:30|13403.16|13283.16|13401.94|13281.94|13403.16|13283.16|13401.94|13281.94|9
1646640760000|2022-03-07 08:12:40|13401.89|13281.89|13400.53|13280.53|13401.89|13281.89|13400.53|13280.53|10
1646640770000|2022-03-07 08:12:50|13400.57|13280.57|13400.58|13280.58|13400.58|13280.58|13400.11|13280.11|9
1646640780000|2022-03-07 08:13:00|13400.9|13280.9|13400.89|13280.89|13401.48|13281.48|13400.89|13280.89|10
1646640790000|2022-03-07 08:13:10|13399.4|13279.4|13397.74|13277.74|13399.4|13279.4|13397.74|13277.74|10
1646640800000|2022-03-07 08:13:20|13397.52|13277.52|13396.78|13276.78|13398.85|13278.85|13396.78|13276.78|10
1646640810000|2022-03-07 08:13:30|13396.8|13276.8|13396.37|13276.37|13397.34|13277.34|13396.37|13276.37|8
1646640820000|2022-03-07 08:13:40|13396.42|13276.42|13400.9|13280.9|13400.9|13280.9|13396.42|13276.42|10
1646640830000|2022-03-07 08:13:50|13400.86|13280.86|13402.25|13282.25|13403.02|13283.02|13400.86|13280.86|10
1646640840000|2022-03-07 08:14:00|13402.4|13282.4|13402.67|13282.67|13402.96|13282.96|13402.23|13282.23|9
1646640850000|2022-03-07 08:14:10|13402.84|13282.84|13404.38|13284.38|13404.52|13284.52|13402.84|13282.84|10
1646640860000|2022-03-07 08:14:20|13404.18|13284.18|13406.24|13286.24|13406.57|13286.57|13404.18|13284.18|9
1646640870000|2022-03-07 08:14:30|13406.16|13286.16|13404.11|13284.11|13406.16|13286.16|13404.1|13284.1|10
1646640880000|2022-03-07 08:14:40|13404.09|13284.09|13403.07|13283.07|13404.09|13284.09|13402.9|13282.9|10
1646640890000|2022-03-07 08:14:50|13403.35|13283.35|13403.88|13283.88|13403.88|13283.88|13403.25|13283.25|9
1646640900000|2022-03-07 08:15:00|13403.86|13283.86|13403.39|13283.39|13403.86|13283.86|13402.89|13282.89|8
1646640910000|2022-03-07 08:15:10|13399.98|13279.98|13399.99|13279.99|13402.6|13282.6|13399.98|13279.98|10
1646640920000|2022-03-07 08:15:20|13399.41|13279.41|13396.54|13276.54|13399.41|13279.41|13396.22|13276.22|10
1646640930000|2022-03-07 08:15:30|13396.29|13276.29|13394.26|13274.26|13396.29|13276.29|13394.26|13274.26|10
1646640940000|2022-03-07 08:15:40|13394.17|13274.17|13392.4|13272.4|13394.5|13274.5|13392.4|13272.4|8
1646640950000|2022-03-07 08:15:50|13392.33|13272.33|13390.65|13270.65|13392.33|13272.33|13390.65|13270.65|9
1646640960000|2022-03-07 08:16:00|13389.96|13269.96|13388.11|13268.11|13389.96|13269.96|13388.08|13268.08|9
1646640970000|2022-03-07 08:16:10|13387.87|13267.87|13383.03|13263.03|13387.87|13267.87|13382.97|13262.97|10
1646640980000|2022-03-07 08:16:20|13383.01|13263.01|13383.39|13263.39|13383.39|13263.39|13382.51|13262.51|9
1646640990000|2022-03-07 08:16:30|13383.37|13263.37|13379.28|13259.28|13383.37|13263.37|13379.21|13259.21|10
1646641000000|2022-03-07 08:16:40|13378.31|13258.31|13374.48|13254.48|13378.31|13258.31|13374.38|13254.38|10
1646641010000|2022-03-07 08:16:50|13374.34|13254.34|13372.6|13252.6|13374.34|13254.34|13372.58|13252.58|10
1646641020000|2022-03-07 08:17:00|13371.86|13251.86|13372.82|13252.82|13372.82|13252.82|13371.86|13251.86|9
1646641030000|2022-03-07 08:17:10|13372.92|13252.92|13372.96|13252.96|13373.07|13253.07|13372.71|13252.71|10
1646641040000|2022-03-07 08:17:20|13373.09|13253.09|13373.26|13253.26|13373.67|13253.67|13372.82|13252.82|10
1646641050000|2022-03-07 08:17:30|13373.57|13253.57|13372.62|13252.62|13373.57|13253.57|13372.62|13252.62|4
1646641060000|2022-03-07 08:17:40|13372.76|13252.76|13374.18|13254.18|13374.82|13254.82|13372.76|13252.76|9
1646641070000|2022-03-07 08:17:50|13375.04|13255.04|13373.93|13253.93|13375.04|13255.04|13373.93|13253.93|10
1646641080000|2022-03-07 08:18:00|13373.92|13253.92|13374.3|13254.3|13374.86|13254.86|13373.84|13253.84|7
1646641090000|2022-03-07 08:18:10|13374.23|13254.23|13373.2|13253.2|13374.31|13254.31|13373.16|13253.16|10
1646641100000|2022-03-07 08:18:20|13373.39|13253.39|13371.3|13251.3|13373.39|13253.39|13371.3|13251.3|9
1646641110000|2022-03-07 08:18:30|13370.93|13250.93|13366.22|13246.22|13370.93|13250.93|13366.22|13246.22|10
1646641120000|2022-03-07 08:18:40|13366.23|13246.23|13359.61|13239.61|13366.23|13246.23|13359.61|13239.61|10
1646641130000|2022-03-07 08:18:50|13358.6|13238.6|13351.08|13231.08|13358.6|13238.6|13351.08|13231.08|10
1646641140000|2022-03-07 08:19:00|13351.07|13231.07|13350.89|13230.89|13351.07|13231.07|13349.47|13229.47|10
1646641150000|2022-03-07 08:19:10|13348.27|13228.27|13350.17|13230.17|13350.51|13230.51|13348.27|13228.27|9
1646641160000|2022-03-07 08:19:20|13350.09|13230.09|13348|13228|13350.4|13230.4|13348|13228|10
1646641170000|2022-03-07 08:19:30|13347.75|13227.75|13347.39|13227.39|13347.75|13227.75|13347.17|13227.17|7
1646641180000|2022-03-07 08:19:40|13347.45|13227.45|13343.38|13223.38|13347.45|13227.45|13343.38|13223.38|10
1646641190000|2022-03-07 08:19:50|13342.73|13222.73|13328.21|13208.21|13342.73|13222.73|13327.19|13207.19|10
1646641200000|2022-03-07 08:20:00|13328.04|13208.04|13330.98|13210.98|13330.98|13210.98|13328.04|13208.04|10
1646641210000|2022-03-07 08:20:10|13331.17|13211.17|13335.95|13215.95|13335.95|13215.95|13331.16|13211.16|10
1646641220000|2022-03-07 08:20:20|13335.43|13215.43|13336.23|13216.23|13336.26|13216.26|13335.03|13215.03|10
1646641230000|2022-03-07 08:20:30|13336.11|13216.11|13334.4|13214.4|13336.66|13216.66|13334.4|13214.4|10
1646641240000|2022-03-07 08:20:40|13335.05|13215.05|13334.11|13214.11|13335.05|13215.05|13332.82|13212.82|10
1646641250000|2022-03-07 08:20:50|13333.77|13213.77|13333.29|13213.29|13334.15|13214.15|13333.25|13213.25|9
1646641260000|2022-03-07 08:21:00|13333.3|13213.3|13335.47|13215.47|13335.64|13215.64|13333.22|13213.22|10
1646641270000|2022-03-07 08:21:10|13336.09|13216.09|13343.86|13223.86|13343.86|13223.86|13336.09|13216.09|9
1646641280000|2022-03-07 08:21:20|13343.88|13223.88|13345.1|13225.1|13345.6|13225.6|13343.88|13223.88|10
1646641290000|2022-03-07 08:21:30|13344.91|13224.91|13349.67|13229.67|13349.67|13229.67|13344.75|13224.75|10
1646641300000|2022-03-07 08:21:40|13349.39|13229.39|13352.02|13232.02|13352.24|13232.24|13349.3|13229.3|10
1646641310000|2022-03-07 08:21:50|13351.96|13231.96|13347.44|13227.44|13351.96|13231.96|13347.32|13227.32|10
1646641320000|2022-03-07 08:22:00|13346.67|13226.67|13343.27|13223.27|13346.67|13226.67|13342.93|13222.93|10
1646641330000|2022-03-07 08:22:10|13343.41|13223.41|13347.29|13227.29|13347.67|13227.67|13343.41|13223.41|9
1646641340000|2022-03-07 08:22:20|13347.2|13227.2|13346.59|13226.59|13347.26|13227.26|13345.96|13225.96|7
1646641350000|2022-03-07 08:22:30|13346.45|13226.45|13346.63|13226.63|13346.77|13226.77|13346.27|13226.27|10
1646641360000|2022-03-07 08:22:40|13346.3|13226.3|13344.47|13224.47|13346.64|13226.64|13344.47|13224.47|10
1646641370000|2022-03-07 08:22:50|13343.66|13223.66|13342.43|13222.43|13343.66|13223.66|13342.21|13222.21|10
1646641380000|2022-03-07 08:23:00|13342.63|13222.63|13343.94|13223.94|13343.94|13223.94|13342.63|13222.63|10
1646641390000|2022-03-07 08:23:10|13344.13|13224.13|13349.15|13229.15|13349.16|13229.16|13344.07|13224.07|10
1646641400000|2022-03-07 08:23:20|13349.28|13229.28|13353.33|13233.33|13353.33|13233.33|13349.28|13229.28|9
1646641410000|2022-03-07 08:23:30|13352.88|13232.88|13352.08|13232.08|13352.95|13232.95|13351.86|13231.86|10
1646641420000|2022-03-07 08:23:40|13352.2|13232.2|13353.07|13233.07|13353.37|13233.37|13352.15|13232.15|9
1646641430000|2022-03-07 08:23:50|13353.03|13233.03|13353.36|13233.36|13353.72|13233.72|13353.03|13233.03|10
1646641440000|2022-03-07 08:24:00|13353.28|13233.28|13352.22|13232.22|13353.28|13233.28|13352.19|13232.19|9
1646641450000|2022-03-07 08:24:10|13351.91|13231.91|13351.98|13231.98|13352.31|13232.31|13351.29|13231.29|9
1646641460000|2022-03-07 08:24:20|13352.03|13232.03|13352.22|13232.22|13352.22|13232.22|13352.02|13232.02|8
1646641470000|2022-03-07 08:24:30|13352.12|13232.12|13350.4|13230.4|13352.18|13232.18|13350.29|13230.29|9
1646641480000|2022-03-07 08:24:40|13350.26|13230.26|13348.14|13228.14|13350.26|13230.26|13348.03|13228.03|9
1646641490000|2022-03-07 08:24:50|13347.87|13227.87|13346.21|13226.21|13347.87|13227.87|13345.64|13225.64|9
1646641500000|2022-03-07 08:25:00|13346.29|13226.29|13347.59|13227.59|13347.59|13227.59|13346.11|13226.11|9
1646641510000|2022-03-07 08:25:10|13346.91|13226.91|13348.19|13228.19|13348.19|13228.19|13346.91|13226.91|10
1646641520000|2022-03-07 08:25:20|13348.02|13228.02|13347.55|13227.55|13348.02|13228.02|13347.43|13227.43|9
1646641530000|2022-03-07 08:25:30|13347.47|13227.47|13347.44|13227.44|13347.5|13227.5|13346.76|13226.76|10
1646641540000|2022-03-07 08:25:40|13347.34|13227.34|13347.83|13227.83|13347.83|13227.83|13347.17|13227.17|9
1646641550000|2022-03-07 08:25:50|13347.75|13227.75|13347.38|13227.38|13347.75|13227.75|13347.38|13227.38|7
1646641560000|2022-03-07 08:26:00|13347.55|13227.55|13347.64|13227.64|13347.68|13227.68|13347.09|13227.09|9
1646641570000|2022-03-07 08:26:10|13347.75|13227.75|13348.01|13228.01|13348.07|13228.07|13347.75|13227.75|10
1646641580000|2022-03-07 08:26:20|13348.02|13228.02|13347.58|13227.58|13348.15|13228.15|13347.48|13227.48|8
1646641590000|2022-03-07 08:26:30|13347.76|13227.76|13347.61|13227.61|13347.76|13227.76|13347.46|13227.46|8
1646641600000|2022-03-07 08:26:40|13347.62|13227.62|13348.5|13228.5|13348.5|13228.5|13347.19|13227.19|9
1646641610000|2022-03-07 08:26:50|13348.89|13228.89|13350.67|13230.67|13350.67|13230.67|13348.89|13228.89|9
1646641620000|2022-03-07 08:27:00|13350.64|13230.64|13351.98|13231.98|13351.98|13231.98|13350.55|13230.55|10
1646641630000|2022-03-07 08:27:10|13351.75|13231.75|13352.93|13232.93|13352.93|13232.93|13351.75|13231.75|10
1646641640000|2022-03-07 08:27:20|13353.04|13233.04|13352.98|13232.98|13353.27|13233.27|13352.73|13232.73|9
1646641650000|2022-03-07 08:27:30|13353.01|13233.01|13353.13|13233.13|13353.74|13233.74|13353.01|13233.01|8
1646641660000|2022-03-07 08:27:40|13353.14|13233.14|13353.18|13233.18|13353.71|13233.71|13352.91|13232.91|9
1646641670000|2022-03-07 08:27:50|13353.45|13233.45|13352.93|13232.93|13353.56|13233.56|13352.56|13232.56|9
1646641680000|2022-03-07 08:28:00|13353|13233|13352.68|13232.68|13353.02|13233.02|13352.46|13232.46|9
1646641690000|2022-03-07 08:28:10|13352.64|13232.64|13354.05|13234.05|13354.05|13234.05|13352.64|13232.64|9
1646641700000|2022-03-07 08:28:20|13354.24|13234.24|13354.03|13234.03|13354.24|13234.24|13353.65|13233.65|9
1646641710000|2022-03-07 08:28:30|13354.11|13234.11|13355.73|13235.73|13355.73|13235.73|13354.11|13234.11|7
1646641720000|2022-03-07 08:28:40|13355.92|13235.92|13358.72|13238.72|13358.72|13238.72|13355.92|13235.92|10
1646641730000|2022-03-07 08:28:50|13358.99|13238.99|13359.08|13239.08|13359.08|13239.08|13358.76|13238.76|8
1646641740000|2022-03-07 08:29:00|13358.99|13238.99|13359.61|13239.61|13359.61|13239.61|13358.63|13238.63|9
1646641750000|2022-03-07 08:29:10|13359.59|13239.59|13363.05|13243.05|13363.05|13243.05|13359.59|13239.59|10
1646641760000|2022-03-07 08:29:20|13363.08|13243.08|13365.6|13245.6|13366.08|13246.08|13363.08|13243.08|10
1646641770000|2022-03-07 08:29:30|13365.97|13245.97|13365.16|13245.16|13365.99|13245.99|13365.16|13245.16|10
1646641780000|2022-03-07 08:29:40|13365.06|13245.06|13365.19|13245.19|13365.19|13245.19|13365.01|13245.01|7
1646641790000|2022-03-07 08:29:50|13364.82|13244.82|13362.13|13242.13|13364.82|13244.82|13362.13|13242.13|9
1646641800000|2022-03-07 08:30:00|13361.47|13241.47|13360.18|13240.18|13361.47|13241.47|13360.18|13240.18|10
1646641810000|2022-03-07 08:30:10|13360.42|13240.42|13359.38|13239.38|13360.64|13240.64|13359.38|13239.38|10
1646641820000|2022-03-07 08:30:20|13359.32|13239.32|13359.35|13239.35|13359.52|13239.52|13359.32|13239.32|8
1646641830000|2022-03-07 08:30:30|13359.68|13239.68|13358.56|13238.56|13360.2|13240.2|13358.56|13238.56|10
1646641840000|2022-03-07 08:30:40|13358.48|13238.48|13358.46|13238.46|13358.78|13238.78|13358.37|13238.37|10
1646641850000|2022-03-07 08:30:50|13358.5|13238.5|13358.35|13238.35|13358.75|13238.75|13358.21|13238.21|10
1646641860000|2022-03-07 08:31:00|13358.4|13238.4|13358.66|13238.66|13358.71|13238.71|13358.37|13238.37|9
1646641870000|2022-03-07 08:31:10|13358.49|13238.49|13356.08|13236.08|13358.52|13238.52|13356.08|13236.08|9
1646641880000|2022-03-07 08:31:20|13355.45|13235.45|13350.75|13230.75|13355.45|13235.45|13350.43|13230.43|10
1646641890000|2022-03-07 08:31:30|13350.12|13230.12|13349.73|13229.73|13350.26|13230.26|13349.73|13229.73|9
1646641900000|2022-03-07 08:31:40|13348.73|13228.73|13346.8|13226.8|13348.73|13228.73|13346.8|13226.8|8
1646641910000|2022-03-07 08:31:50|13346.32|13226.32|13346.06|13226.06|13346.32|13226.32|13346.03|13226.03|9
1646641920000|2022-03-07 08:32:00|13345.59|13225.59|13345.06|13225.06|13345.6|13225.6|13344.8|13224.8|9
1646641930000|2022-03-07 08:32:10|13344.99|13224.99|13345.05|13225.05|13345.2|13225.2|13344.99|13224.99|9
1646641940000|2022-03-07 08:32:20|13344.84|13224.84|13344.4|13224.4|13344.84|13224.84|13344.17|13224.17|9
1646641950000|2022-03-07 08:32:30|13344.23|13224.23|13338.11|13218.11|13344.23|13224.23|13338.11|13218.11|8
1646641960000|2022-03-07 08:32:40|13332.42|13212.42|13310.45|13190.45|13332.42|13212.42|13310.45|13190.45|10
1646641970000|2022-03-07 08:32:50|13310.37|13190.37|13308.47|13188.47|13310.37|13190.37|13307.41|13187.41|10
1646641980000|2022-03-07 08:33:00|13309.34|13189.34|13309.07|13189.07|13311.25|13191.25|13309.07|13189.07|9
1646641990000|2022-03-07 08:33:10|13308.93|13188.93|13311.87|13191.87|13311.92|13191.92|13308.93|13188.93|10
1646642000000|2022-03-07 08:33:20|13312.28|13192.28|13314.16|13194.16|13314.16|13194.16|13312.28|13192.28|9
1646642010000|2022-03-07 08:33:30|13314.35|13194.35|13317.09|13197.09|13317.09|13197.09|13314.35|13194.35|9
1646642020000|2022-03-07 08:33:40|13317.32|13197.32|13319.19|13199.19|13320.95|13200.95|13317.32|13197.32|10
1646642030000|2022-03-07 08:33:50|13319.42|13199.42|13321.33|13201.33|13321.33|13201.33|13319.42|13199.42|9
1646642040000|2022-03-07 08:34:00|13321.31|13201.31|13326.86|13206.86|13327.09|13207.09|13321.31|13201.31|10
1646642050000|2022-03-07 08:34:10|13328.6|13208.6|13334.91|13214.91|13334.91|13214.91|13328.6|13208.6|10
1646642060000|2022-03-07 08:34:20|13334.82|13214.82|13338.3|13218.3|13338.3|13218.3|13334.82|13214.82|10
1646642070000|2022-03-07 08:34:30|13338.34|13218.34|13338.76|13218.76|13339.02|13219.02|13338.04|13218.04|10
1646642080000|2022-03-07 08:34:40|13338.85|13218.85|13339.57|13219.57|13339.57|13219.57|13338.85|13218.85|9
1646642090000|2022-03-07 08:34:50|13339.41|13219.41|13341.35|13221.35|13341.35|13221.35|13339.41|13219.41|9
1646642100000|2022-03-07 08:35:00|13341.52|13221.52|13342.34|13222.34|13342.64|13222.64|13341.44|13221.44|10
1646642110000|2022-03-07 08:35:10|13343.37|13223.37|13346.14|13226.14|13346.44|13226.44|13343.36|13223.36|10
1646642120000|2022-03-07 08:35:20|13345.87|13225.87|13345.89|13225.89|13346.02|13226.02|13345.51|13225.51|10
1646642130000|2022-03-07 08:35:30|13345.59|13225.59|13346.6|13226.6|13346.6|13226.6|13344.64|13224.64|10
1646642140000|2022-03-07 08:35:40|13348.46|13228.46|13352.28|13232.28|13353.16|13233.16|13348.46|13228.46|9
1646642150000|2022-03-07 08:35:50|13352.01|13232.01|13355.01|13235.01|13355.01|13235.01|13352.01|13232.01|9
1646642160000|2022-03-07 08:36:00|13356.02|13236.02|13378.18|13258.18|13378.18|13258.18|13356.02|13236.02|10
1646642170000|2022-03-07 08:36:10|13378.71|13258.71|13383.68|13263.68|13383.68|13263.68|13378.71|13258.71|10
1646642180000|2022-03-07 08:36:20|13383.56|13263.56|13382.66|13262.66|13384.05|13264.05|13382.66|13262.66|10
1646642190000|2022-03-07 08:36:30|13382.31|13262.31|13383.02|13263.02|13383.02|13263.02|13382.01|13262.01|8
1646642200000|2022-03-07 08:36:40|13384.17|13264.17|13390.78|13270.78|13390.78|13270.78|13384.17|13264.17|10
1646642210000|2022-03-07 08:36:50|13391.42|13271.42|13390.16|13270.16|13391.42|13271.42|13390.16|13270.16|10
1646642220000|2022-03-07 08:37:00|13390.1|13270.1|13390.2|13270.2|13390.38|13270.38|13389.09|13269.09|10
1646642230000|2022-03-07 08:37:10|13389.4|13269.4|13391.89|13271.89|13391.89|13271.89|13389.4|13269.4|10
1646642240000|2022-03-07 08:37:20|13391.93|13271.93|13393.18|13273.18|13393.49|13273.49|13391.91|13271.91|10
1646642250000|2022-03-07 08:37:30|13393.28|13273.28|13393.72|13273.72|13393.75|13273.75|13393.14|13273.14|8
1646642260000|2022-03-07 08:37:40|13393.49|13273.49|13393.64|13273.64|13393.64|13273.64|13392.85|13272.85|10
1646642270000|2022-03-07 08:37:50|13394.89|13274.89|13397.65|13277.65|13397.65|13277.65|13394.89|13274.89|10
1646642280000|2022-03-07 08:38:00|13397.89|13277.89|13398.72|13278.72|13398.8|13278.8|13397.81|13277.81|10
1646642290000|2022-03-07 08:38:10|13398.5|13278.5|13400.47|13280.47|13400.47|13280.47|13398.37|13278.37|10
1646642300000|2022-03-07 08:38:20|13400.73|13280.73|13398.47|13278.47|13400.73|13280.73|13397.93|13277.93|10
1646642310000|2022-03-07 08:38:30|13398.78|13278.78|13398.13|13278.13|13398.78|13278.78|13397.69|13277.69|10
1646642320000|2022-03-07 08:38:40|13398.16|13278.16|13405.89|13285.89|13405.89|13285.89|13397.31|13277.31|10
1646642330000|2022-03-07 08:38:50|13406.65|13286.65|13407.66|13287.66|13408.84|13288.84|13406.65|13286.65|10
1646642340000|2022-03-07 08:39:00|13407.89|13287.89|13407.39|13287.39|13409.16|13289.16|13407.16|13287.16|10
1646642350000|2022-03-07 08:39:10|13407.54|13287.54|13408.12|13288.12|13408.12|13288.12|13407.54|13287.54|10
1646642360000|2022-03-07 08:39:20|13408.13|13288.13|13409.01|13289.01|13409.01|13289.01|13408.12|13288.12|7
1646642370000|2022-03-07 08:39:30|13409.23|13289.23|13410.05|13290.05|13410.05|13290.05|13409.23|13289.23|10
1646642380000|2022-03-07 08:39:40|13410.25|13290.25|13410.65|13290.65|13411.51|13291.51|13409.86|13289.86|10
1646642390000|2022-03-07 08:39:50|13410.31|13290.31|13411.24|13291.24|13411.35|13291.35|13410.29|13290.29|10
1646642400000|2022-03-07 08:40:00|13411.27|13291.27|13411.53|13291.53|13411.53|13291.53|13411.13|13291.13|9
1646642410000|2022-03-07 08:40:10|13411.21|13291.21|13411.03|13291.03|13411.21|13291.21|13410.62|13290.62|9
1646642420000|2022-03-07 08:40:20|13410.67|13290.67|13409.45|13289.45|13410.67|13290.67|13409.43|13289.43|10
1646642430000|2022-03-07 08:40:30|13409.15|13289.15|13407.65|13287.65|13409.25|13289.25|13407.65|13287.65|10
1646642440000|2022-03-07 08:40:40|13407.6|13287.6|13407.36|13287.36|13407.8|13287.8|13407.18|13287.18|10
1646642450000|2022-03-07 08:40:50|13407.22|13287.22|13407.54|13287.54|13408.11|13288.11|13407.21|13287.21|9
1646642460000|2022-03-07 08:41:00|13407.31|13287.31|13404.64|13284.64|13407.31|13287.31|13404.64|13284.64|9
1646642470000|2022-03-07 08:41:10|13405.34|13285.34|13407.5|13287.5|13407.5|13287.5|13405.34|13285.34|10
1646642480000|2022-03-07 08:41:20|13407.6|13287.6|13407.61|13287.61|13408.07|13288.07|13407.47|13287.47|9
1646642490000|2022-03-07 08:41:30|13407.62|13287.62|13408.79|13288.79|13408.79|13288.79|13407.62|13287.62|10
1646642500000|2022-03-07 08:41:40|13408.82|13288.82|13410.79|13290.79|13410.87|13290.87|13408.66|13288.66|10
1646642510000|2022-03-07 08:41:50|13411.03|13291.03|13410.15|13290.15|13411.03|13291.03|13410.15|13290.15|8
1646642520000|2022-03-07 08:42:00|13410.36|13290.36|13409.32|13289.32|13410.58|13290.58|13409.32|13289.32|10
1646642530000|2022-03-07 08:42:10|13409.19|13289.19|13410.5|13290.5|13410.64|13290.64|13409.19|13289.19|10
1646642540000|2022-03-07 08:42:20|13410.96|13290.96|13414.29|13294.29|13414.29|13294.29|13410.96|13290.96|10
1646642550000|2022-03-07 08:42:30|13414.43|13294.43|13417.26|13297.26|13417.52|13297.52|13414.43|13294.43|10
1646642560000|2022-03-07 08:42:40|13417.07|13297.07|13419.65|13299.65|13419.65|13299.65|13416.6|13296.6|10
1646642570000|2022-03-07 08:42:50|13420.54|13300.54|13422.59|13302.59|13422.59|13302.59|13420.54|13300.54|10
1646642580000|2022-03-07 08:43:00|13422.42|13302.42|13423|13303|13423.58|13303.58|13422.28|13302.28|9
1646642590000|2022-03-07 08:43:10|13422.9|13302.9|13423.58|13303.58|13423.58|13303.58|13421.71|13301.71|10
1646642600000|2022-03-07 08:43:20|13423.54|13303.54|13421.76|13301.76|13423.73|13303.73|13421.76|13301.76|10
1646642610000|2022-03-07 08:43:30|13422.74|13302.74|13424.2|13304.2|13424.2|13304.2|13422.74|13302.74|10
1646642620000|2022-03-07 08:43:40|13424.36|13304.36|13425.4|13305.4|13425.5|13305.5|13424.36|13304.36|10
1646642630000|2022-03-07 08:43:50|13425.59|13305.59|13425.92|13305.92|13426.58|13306.58|13425.55|13305.55|9
1646642640000|2022-03-07 08:44:00|13425.96|13305.96|13425.91|13305.91|13426.05|13306.05|13425.7|13305.7|9
1646642650000|2022-03-07 08:44:10|13426.26|13306.26|13429.18|13309.18|13429.18|13309.18|13426.26|13306.26|10
1646642660000|2022-03-07 08:44:20|13429|13309|13428.54|13308.54|13429.1|13309.1|13428.29|13308.29|9
1646642670000|2022-03-07 08:44:30|13428.48|13308.48|13427.69|13307.69|13428.97|13308.97|13427.69|13307.69|8
1646642680000|2022-03-07 08:44:40|13427.74|13307.74|13426.88|13306.88|13427.92|13307.92|13426.88|13306.88|8
1646642690000|2022-03-07 08:44:50|13427.11|13307.11|13426.23|13306.23|13427.11|13307.11|13426.23|13306.23|10
1646642700000|2022-03-07 08:45:00|13427.94|13307.94|13426.04|13306.04|13427.94|13307.94|13426.04|13306.04|10
1646642710000|2022-03-07 08:45:10|13425.73|13305.73|13424.25|13304.25|13425.73|13305.73|13424.23|13304.23|10
1646642720000|2022-03-07 08:45:20|13424.21|13304.21|13425.35|13305.35|13425.35|13305.35|13424.01|13304.01|8
1646642730000|2022-03-07 08:45:30|13425.8|13305.8|13427.32|13307.32|13427.48|13307.48|13425.8|13305.8|9
1646642740000|2022-03-07 08:45:40|13427.37|13307.37|13428.01|13308.01|13428.01|13308.01|13427.26|13307.26|10
1646642750000|2022-03-07 08:45:50|13427.92|13307.92|13427.91|13307.91|13428.24|13308.24|13427.65|13307.65|10
1646642760000|2022-03-07 08:46:00|13428.06|13308.06|13429.24|13309.24|13429.24|13309.24|13428.06|13308.06|10
1646642770000|2022-03-07 08:46:10|13429.39|13309.39|13430.45|13310.45|13430.45|13310.45|13429.35|13309.35|10
1646642780000|2022-03-07 08:46:20|13430.55|13310.55|13431.41|13311.41|13431.42|13311.42|13430.36|13310.36|10
1646642790000|2022-03-07 08:46:30|13431.37|13311.37|13432.2|13312.2|13432.2|13312.2|13431.27|13311.27|9
1646642800000|2022-03-07 08:46:40|13432.17|13312.17|13432.61|13312.61|13433.18|13313.18|13431.92|13311.92|9
1646642810000|2022-03-07 08:46:50|13434.54|13314.54|13438.11|13318.11|13438.11|13318.11|13434.27|13314.27|10
1646642820000|2022-03-07 08:47:00|13438.81|13318.81|13439.83|13319.83|13439.98|13319.98|13438.77|13318.77|10
1646642830000|2022-03-07 08:47:10|13440.07|13320.07|13441.27|13321.27|13441.29|13321.29|13440.07|13320.07|9
1646642840000|2022-03-07 08:47:20|13441.7|13321.7|13442.65|13322.65|13442.65|13322.65|13441.62|13321.62|10
1646642850000|2022-03-07 08:47:30|13442.66|13322.66|13443.57|13323.57|13443.84|13323.84|13442.66|13322.66|10
1646642860000|2022-03-07 08:47:40|13443.5|13323.5|13446.07|13326.07|13446.07|13326.07|13443.5|13323.5|10
1646642870000|2022-03-07 08:47:50|13445.76|13325.76|13447.83|13327.83|13447.93|13327.93|13445.76|13325.76|10
1646642880000|2022-03-07 08:48:00|13448.21|13328.21|13448.85|13328.85|13450.43|13330.43|13448.21|13328.21|9
1646642890000|2022-03-07 08:48:10|13448.38|13328.38|13450.06|13330.06|13450.06|13330.06|13447.71|13327.71|10
1646642900000|2022-03-07 08:48:20|13450.31|13330.31|13449.5|13329.5|13450.6|13330.6|13448.65|13328.65|9
1646642910000|2022-03-07 08:48:30|13448.97|13328.97|13449.51|13329.51|13449.76|13329.76|13448.75|13328.75|9
1646642920000|2022-03-07 08:48:40|13449.31|13329.31|13449.79|13329.79|13450.14|13330.14|13449.31|13329.31|8
1646642930000|2022-03-07 08:48:50|13449.7|13329.7|13451.57|13331.57|13451.71|13331.71|13449.7|13329.7|9
1646642940000|2022-03-07 08:49:00|13451.74|13331.74|13453.15|13333.15|13453.44|13333.44|13451.74|13331.74|9
1646642950000|2022-03-07 08:49:10|13453.19|13333.19|13453.36|13333.36|13454.09|13334.09|13453.19|13333.19|10
1646642960000|2022-03-07 08:49:20|13453.8|13333.8|13456.33|13336.33|13456.33|13336.33|13453.4|13333.4|10
1646642970000|2022-03-07 08:49:30|13456.28|13336.28|13458.63|13338.63|13458.63|13338.63|13456.09|13336.09|10
1646642980000|2022-03-07 08:49:40|13458.8|13338.8|13462.71|13342.71|13462.71|13342.71|13458.52|13338.52|10
1646642990000|2022-03-07 08:49:50|13462.76|13342.76|13463.2|13343.2|13463.68|13343.68|13462.76|13342.76|9
1646643000000|2022-03-07 08:50:00|13463.55|13343.55|13464.32|13344.32|13464.73|13344.73|13463.53|13343.53|10
1646643010000|2022-03-07 08:50:10|13464.59|13344.59|13464.49|13344.49|13465.12|13345.12|13464.21|13344.21|10
1646643020000|2022-03-07 08:50:20|13464.44|13344.44|13465.26|13345.26|13465.26|13345.26|13464.33|13344.33|10
1646643030000|2022-03-07 08:50:30|13465.19|13345.19|13464.71|13344.71|13465.43|13345.43|13464.68|13344.68|9
1646643040000|2022-03-07 08:50:40|13464.87|13344.87|13467.4|13347.4|13467.4|13347.4|13464.87|13344.87|10
1646643050000|2022-03-07 08:50:50|13466.8|13346.8|13466.82|13346.82|13467.13|13347.13|13466.58|13346.58|9
1646643060000|2022-03-07 08:51:00|13465.92|13345.92|13463.77|13343.77|13465.99|13345.99|13463.74|13343.74|10
1646643070000|2022-03-07 08:51:10|13463.64|13343.64|13465.01|13345.01|13465.01|13345.01|13463.4|13343.4|10
1646643080000|2022-03-07 08:51:20|13465.24|13345.24|13465.34|13345.34|13466.48|13346.48|13465.24|13345.24|9
1646643090000|2022-03-07 08:51:30|13465.27|13345.27|13464.36|13344.36|13465.27|13345.27|13464.35|13344.35|10
1646643100000|2022-03-07 08:51:40|13464.35|13344.35|13462.5|13342.5|13464.58|13344.58|13462.5|13342.5|9
1646643110000|2022-03-07 08:51:50|13461.86|13341.86|13461.47|13341.47|13461.88|13341.88|13461.47|13341.47|10
1646643120000|2022-03-07 08:52:00|13461.49|13341.49|13464.08|13344.08|13464.08|13344.08|13461.49|13341.49|10
1646643130000|2022-03-07 08:52:10|13463.29|13343.29|13465.24|13345.24|13465.24|13345.24|13463.29|13343.29|10
1646643140000|2022-03-07 08:52:20|13465.28|13345.28|13465.65|13345.65|13466.62|13346.62|13465.28|13345.28|10
1646643150000|2022-03-07 08:52:30|13465.43|13345.43|13465.08|13345.08|13465.58|13345.58|13464.23|13344.23|9
1646643160000|2022-03-07 08:52:40|13464.08|13344.08|13463.11|13343.11|13464.12|13344.12|13463.03|13343.03|8
1646643170000|2022-03-07 08:52:50|13463.12|13343.12|13462.68|13342.68|13463.12|13343.12|13462.41|13342.41|9
1646643180000|2022-03-07 08:53:00|13462.4|13342.4|13461.73|13341.73|13462.81|13342.81|13461.73|13341.73|9
1646643190000|2022-03-07 08:53:10|13461.75|13341.75|13459.88|13339.88|13461.89|13341.89|13459.88|13339.88|10
1646643200000|2022-03-07 08:53:20|13459.94|13339.94|13459.36|13339.36|13459.94|13339.94|13459.36|13339.36|6
1646643210000|2022-03-07 08:53:30|13459.55|13339.55|13459.8|13339.8|13459.99|13339.99|13459.44|13339.44|9
1646643220000|2022-03-07 08:53:40|13459.82|13339.82|13459.1|13339.1|13460.12|13340.12|13459.1|13339.1|9
1646643230000|2022-03-07 08:53:50|13459.15|13339.15|13457.89|13337.89|13459.15|13339.15|13457.89|13337.89|10
1646643240000|2022-03-07 08:54:00|13457.81|13337.81|13459|13339|13459|13339|13457.76|13337.76|10
1646643250000|2022-03-07 08:54:10|13459.07|13339.07|13458.67|13338.67|13459.07|13339.07|13458.08|13338.08|8
1646643260000|2022-03-07 08:54:20|13458.66|13338.66|13459.62|13339.62|13459.62|13339.62|13458.66|13338.66|8
1646643270000|2022-03-07 08:54:30|13459.78|13339.78|13461.59|13341.59|13462.12|13342.12|13459.78|13339.78|9
1646643280000|2022-03-07 08:54:40|13461.81|13341.81|13462.3|13342.3|13463.38|13343.38|13461.81|13341.81|8
1646643290000|2022-03-07 08:54:50|13462.23|13342.23|13461.57|13341.57|13462.23|13342.23|13460.94|13340.94|10
1646643300000|2022-03-07 08:55:00|13461.03|13341.03|13461.44|13341.44|13461.7|13341.7|13460.94|13340.94|9
1646643310000|2022-03-07 08:55:10|13461.4|13341.4|13461.88|13341.88|13461.95|13341.95|13461.18|13341.18|9
1646643320000|2022-03-07 08:55:20|13461.91|13341.91|13463.17|13343.17|13463.17|13343.17|13461.89|13341.89|6
1646643330000|2022-03-07 08:55:30|13463.24|13343.24|13463.19|13343.19|13463.97|13343.97|13463.1|13343.1|10
1646643340000|2022-03-07 08:55:40|13463.26|13343.26|13461.96|13341.96|13463.26|13343.26|13461.94|13341.94|10
1646643350000|2022-03-07 08:55:50|13461.76|13341.76|13462.15|13342.15|13462.15|13342.15|13461.39|13341.39|10
1646643360000|2022-03-07 08:56:00|13462.08|13342.08|13462.38|13342.38|13462.57|13342.57|13462.08|13342.08|8
1646643370000|2022-03-07 08:56:10|13462.2|13342.2|13462.32|13342.32|13462.52|13342.52|13462.2|13342.2|9
1646643380000|2022-03-07 08:56:20|13462.08|13342.08|13462.28|13342.28|13462.54|13342.54|13462.08|13342.08|7
1646643390000|2022-03-07 08:56:30|13462.43|13342.43|13463.03|13343.03|13463.03|13343.03|13462.43|13342.43|8
1646643400000|2022-03-07 08:56:40|13463.07|13343.07|13463.96|13343.96|13463.96|13343.96|13463.07|13343.07|8
1646643410000|2022-03-07 08:56:50|13463.99|13343.99|13465.27|13345.27|13465.27|13345.27|13463.99|13343.99|10
1646643420000|2022-03-07 08:57:00|13465.3|13345.3|13467.85|13347.85|13467.85|13347.85|13465.3|13345.3|10
1646643430000|2022-03-07 08:57:10|13467.65|13347.65|13468.81|13348.81|13468.81|13348.81|13467.59|13347.59|8
1646643440000|2022-03-07 08:57:20|13468.88|13348.88|13469.03|13349.03|13469.08|13349.08|13468.66|13348.66|6
1646643450000|2022-03-07 08:57:30|13468.83|13348.83|13469.55|13349.55|13469.55|13349.55|13468.65|13348.65|10
1646643460000|2022-03-07 08:57:40|13469.5|13349.5|13468.22|13348.22|13469.51|13349.51|13468.22|13348.22|10
1646643470000|2022-03-07 08:57:50|13468.56|13348.56|13468.78|13348.78|13469.2|13349.2|13468.47|13348.47|8
1646643480000|2022-03-07 08:58:00|13469.13|13349.13|13471.07|13351.07|13471.07|13351.07|13469.13|13349.13|10
1646643490000|2022-03-07 08:58:10|13470.55|13350.55|13475.18|13355.18|13475.18|13355.18|13470.06|13350.06|10
1646643500000|2022-03-07 08:58:20|13475.04|13355.04|13476.66|13356.66|13477.17|13357.17|13475.04|13355.04|10
1646643510000|2022-03-07 08:58:30|13476.68|13356.68|13475.68|13355.68|13477.03|13357.03|13475.04|13355.04|10
1646643520000|2022-03-07 08:58:40|13475.78|13355.78|13476.03|13356.03|13476.1|13356.1|13475.22|13355.22|10
1646643530000|2022-03-07 08:58:50|13476.16|13356.16|13481.73|13361.73|13481.73|13361.73|13476.16|13356.16|10
1646643540000|2022-03-07 08:59:00|13481.75|13361.75|13484.27|13364.27|13484.27|13364.27|13481.5|13361.5|10
1646643550000|2022-03-07 08:59:10|13484.52|13364.52|13486.84|13366.84|13486.84|13366.84|13484.52|13364.52|10
1646643560000|2022-03-07 08:59:20|13486.91|13366.91|13485.63|13365.63|13488.07|13368.07|13485.63|13365.63|8
1646643570000|2022-03-07 08:59:30|13485.76|13365.76|13484.46|13364.46|13485.81|13365.81|13484.08|13364.08|10
1646643580000|2022-03-07 08:59:40|13484.43|13364.43|13482|13362|13484.43|13364.43|13481.82|13361.82|10
1646643590000|2022-03-07 08:59:50|13481.92|13361.92|13483.01|13363.01|13483.47|13363.47|13481.92|13361.92|10
1646643600000|2022-03-07 09:00:00|13483.06|13363.06|13485.99|13365.99|13486.03|13366.03|13483.06|13363.06|10
1646643610000|2022-03-07 09:00:10|13485.7|13365.7|13486.3|13366.3|13486.31|13366.31|13485.7|13365.7|9
1646643620000|2022-03-07 09:00:20|13486.4|13366.4|13494.08|13374.08|13494.28|13374.28|13486.4|13366.4|10
1646643630000|2022-03-07 09:00:30|13494.39|13374.39|13500.21|13380.21|13500.9|13380.9|13494.39|13374.39|9
1646643640000|2022-03-07 09:00:40|13500.11|13380.11|13503.07|13383.07|13503.07|13383.07|13500.11|13380.11|6
1646643650000|2022-03-07 09:00:50|13503.11|13383.11|13507.19|13387.19|13507.19|13387.19|13503.06|13383.06|9
1646643660000|2022-03-07 09:01:00|13507.28|13387.28|13507.85|13387.85|13507.85|13387.85|13507.02|13387.02|10
1646643670000|2022-03-07 09:01:10|13507.95|13387.95|13509.94|13389.94|13509.94|13389.94|13507.95|13387.95|10
1646643680000|2022-03-07 09:01:20|13510.66|13390.66|13511.26|13391.26|13511.26|13391.26|13510.66|13390.66|7
1646643690000|2022-03-07 09:01:30|13511.1|13391.1|13510.6|13390.6|13511.17|13391.17|13510.49|13390.49|9
1646643700000|2022-03-07 09:01:40|13512.24|13392.24|13511.33|13391.33|13512.4|13392.4|13511.22|13391.22|8
1646643710000|2022-03-07 09:01:50|13510.72|13390.72|13509.55|13389.55|13510.72|13390.72|13509.55|13389.55|10
1646643720000|2022-03-07 09:02:00|13509.14|13389.14|13503.8|13383.8|13509.14|13389.14|13502.85|13382.85|9
1646643730000|2022-03-07 09:02:10|13503.81|13383.81|13513.25|13393.25|13513.25|13393.25|13503.67|13383.67|10
1646643740000|2022-03-07 09:02:20|13514|13394|13513.8|13393.8|13515.18|13395.18|13513.8|13393.8|10
1646643750000|2022-03-07 09:02:30|13514.16|13394.16|13514.32|13394.32|13517.25|13397.25|13514.16|13394.16|10
1646643760000|2022-03-07 09:02:40|13514.42|13394.42|13511.61|13391.61|13514.46|13394.46|13511.61|13391.61|9
1646643770000|2022-03-07 09:02:50|13511.56|13391.56|13512.01|13392.01|13512.42|13392.42|13511.56|13391.56|10
1646643780000|2022-03-07 09:03:00|13512.12|13392.12|13511.37|13391.37|13512.16|13392.16|13511.35|13391.35|9
1646643790000|2022-03-07 09:03:10|13511.36|13391.36|13511.26|13391.26|13511.46|13391.46|13510.42|13390.42|10
1646643800000|2022-03-07 09:03:20|13511.2|13391.2|13510.28|13390.28|13511.2|13391.2|13510.28|13390.28|8
1646643810000|2022-03-07 09:03:30|13510.13|13390.13|13509.63|13389.63|13510.77|13390.77|13509.63|13389.63|9
1646643820000|2022-03-07 09:03:40|13509.6|13389.6|13509.17|13389.17|13509.8|13389.8|13508.41|13388.41|9
1646643830000|2022-03-07 09:03:50|13509.16|13389.16|13509.43|13389.43|13509.55|13389.55|13509.16|13389.16|10
1646643840000|2022-03-07 09:04:00|13509.47|13389.47|13508.32|13388.32|13509.47|13389.47|13508.32|13388.32|9
1646643850000|2022-03-07 09:04:10|13508.27|13388.27|13509.47|13389.47|13509.47|13389.47|13507.97|13387.97|10
1646643860000|2022-03-07 09:04:20|13510.07|13390.07|13509.75|13389.75|13510.81|13390.81|13509.75|13389.75|10
1646643870000|2022-03-07 09:04:30|13509.7|13389.7|13507.51|13387.51|13509.7|13389.7|13507.51|13387.51|8
1646643880000|2022-03-07 09:04:40|13507.15|13387.15|13505.7|13385.7|13507.24|13387.24|13505.7|13385.7|10
1646643890000|2022-03-07 09:04:50|13505.54|13385.54|13505.44|13385.44|13505.71|13385.71|13505.19|13385.19|9
1646643900000|2022-03-07 09:05:00|13505.49|13385.49|13504.07|13384.07|13505.49|13385.49|13504.07|13384.07|10
1646643910000|2022-03-07 09:05:10|13504.16|13384.16|13503.13|13383.13|13504.16|13384.16|13503.13|13383.13|6
1646643920000|2022-03-07 09:05:20|13502.85|13382.85|13499.83|13379.83|13502.85|13382.85|13499.83|13379.83|10
1646643930000|2022-03-07 09:05:30|13499.85|13379.85|13502.63|13382.63|13502.63|13382.63|13499.85|13379.85|9
1646643940000|2022-03-07 09:05:40|13502.66|13382.66|13503.64|13383.64|13503.94|13383.94|13502.64|13382.64|9
1646643950000|2022-03-07 09:05:50|13503.89|13383.89|13503.67|13383.67|13504.15|13384.15|13503.53|13383.53|10
1646643960000|2022-03-07 09:06:00|13503.58|13383.58|13503.93|13383.93|13504|13384|13503.58|13383.58|10
1646643970000|2022-03-07 09:06:10|13504.27|13384.27|13506.48|13386.48|13506.48|13386.48|13504.27|13384.27|9
1646643980000|2022-03-07 09:06:20|13506.49|13386.49|13507.19|13387.19|13507.19|13387.19|13506|13386|8
1646643990000|2022-03-07 09:06:30|13507.22|13387.22|13507.68|13387.68|13507.68|13387.68|13506.84|13386.84|10
1646644000000|2022-03-07 09:06:40|13507.92|13387.92|13510.76|13390.76|13510.96|13390.96|13507.92|13387.92|10
1646644010000|2022-03-07 09:06:50|13512.08|13392.08|13521.98|13401.98|13521.98|13401.98|13512.08|13392.08|10
1646644020000|2022-03-07 09:07:00|13522.34|13402.34|13524.37|13404.37|13525.43|13405.43|13522.34|13402.34|10
1646644030000|2022-03-07 09:07:10|13524.54|13404.54|13547.51|13427.51|13547.51|13427.51|13524.54|13404.54|10
1646644040000|2022-03-07 09:07:20|13550.85|13430.85|13552.83|13432.83|13552.83|13432.83|13550.85|13430.85|10
1646644050000|2022-03-07 09:07:30|13552.97|13432.97|13551.6|13431.6|13552.97|13432.97|13551.58|13431.58|10
1646644060000|2022-03-07 09:07:40|13551.95|13431.95|13551.75|13431.75|13552.2|13432.2|13551.32|13431.32|9
1646644070000|2022-03-07 09:07:50|13554.9|13434.9|13555.61|13435.61|13556.47|13436.47|13554.9|13434.9|9
1646644080000|2022-03-07 09:08:00|13555.71|13435.71|13555.45|13435.45|13555.91|13435.91|13555.45|13435.45|10
1646644090000|2022-03-07 09:08:10|13554.94|13434.94|13555.71|13435.71|13555.71|13435.71|13554.94|13434.94|7
1646644100000|2022-03-07 09:08:20|13555.84|13435.84|13557.95|13437.95|13557.95|13437.95|13555.84|13435.84|9
1646644110000|2022-03-07 09:08:30|13557.86|13437.86|13557.65|13437.65|13557.86|13437.86|13557.39|13437.39|10
1646644120000|2022-03-07 09:08:40|13557.57|13437.57|13558.26|13438.26|13558.26|13438.26|13557.53|13437.53|9
1646644130000|2022-03-07 09:08:50|13558.18|13438.18|13557.82|13437.82|13558.2|13438.2|13557.58|13437.58|10
1646644140000|2022-03-07 09:09:00|13557.37|13437.37|13555.39|13435.39|13557.37|13437.37|13555.31|13435.31|10
1646644150000|2022-03-07 09:09:10|13553.67|13433.67|13550.62|13430.62|13554.34|13434.34|13550.57|13430.57|10
1646644160000|2022-03-07 09:09:20|13550.76|13430.76|13552.07|13432.07|13552.07|13432.07|13550.62|13430.62|10
1646644170000|2022-03-07 09:09:30|13552.06|13432.06|13551.4|13431.4|13552.28|13432.28|13551.25|13431.25|9
1646644180000|2022-03-07 09:09:40|13550.97|13430.97|13550.56|13430.56|13551.45|13431.45|13549.98|13429.98|9
1646644190000|2022-03-07 09:09:50|13550.33|13430.33|13552|13432|13552|13432|13550.33|13430.33|10
1646644200000|2022-03-07 09:10:00|13552.12|13432.12|13551.59|13431.59|13552.87|13432.87|13551.38|13431.38|10
1646644210000|2022-03-07 09:10:10|13551.34|13431.34|13549.65|13429.65|13551.34|13431.34|13549.03|13429.03|9
1646644220000|2022-03-07 09:10:20|13549.38|13429.38|13546.86|13426.86|13549.38|13429.38|13546.86|13426.86|10
1646644230000|2022-03-07 09:10:30|13546.74|13426.74|13546.27|13426.27|13546.74|13426.74|13545.89|13425.89|10
1646644240000|2022-03-07 09:10:40|13546.41|13426.41|13546.82|13426.82|13546.89|13426.89|13546.05|13426.05|10
1646644250000|2022-03-07 09:10:50|13546.97|13426.97|13546.87|13426.87|13547.38|13427.38|13546.87|13426.87|8
1646644260000|2022-03-07 09:11:00|13546.76|13426.76|13544.3|13424.3|13546.76|13426.76|13544.3|13424.3|10
1646644270000|2022-03-07 09:11:10|13544.23|13424.23|13545.37|13425.37|13545.37|13425.37|13544.23|13424.23|9
1646644280000|2022-03-07 09:11:20|13545.28|13425.28|13544.5|13424.5|13545.28|13425.28|13544.5|13424.5|9
1646644290000|2022-03-07 09:11:30|13545.3|13425.3|13544.94|13424.94|13545.51|13425.51|13544.94|13424.94|7
1646644300000|2022-03-07 09:11:40|13544.85|13424.85|13545.6|13425.6|13545.83|13425.83|13544.82|13424.82|8
1646644310000|2022-03-07 09:11:50|13546.07|13426.07|13545.42|13425.42|13546.07|13426.07|13544.92|13424.92|10
1646644320000|2022-03-07 09:12:00|13546.77|13426.77|13547.11|13427.11|13547.11|13427.11|13546.63|13426.63|10
1646644330000|2022-03-07 09:12:10|13547.24|13427.24|13545.42|13425.42|13547.24|13427.24|13545.42|13425.42|9
1646644340000|2022-03-07 09:12:20|13544.78|13424.78|13544.23|13424.23|13544.78|13424.78|13543.86|13423.86|9
1646644350000|2022-03-07 09:12:30|13543.53|13423.53|13545.04|13425.04|13545.04|13425.04|13543.32|13423.32|10
1646644360000|2022-03-07 09:12:40|13545|13425|13548.01|13428.01|13548.12|13428.12|13545|13425|8
1646644370000|2022-03-07 09:12:50|13548.5|13428.5|13547.58|13427.58|13548.92|13428.92|13547.49|13427.49|7
1646644380000|2022-03-07 09:13:00|13547.85|13427.85|13549.41|13429.41|13549.58|13429.58|13547.85|13427.85|9
1646644390000|2022-03-07 09:13:10|13550.62|13430.62|13548.81|13428.81|13550.62|13430.62|13548.81|13428.81|10
1646644400000|2022-03-07 09:13:20|13549.02|13429.02|13550.46|13430.46|13550.46|13430.46|13549.02|13429.02|8
1646644410000|2022-03-07 09:13:30|13550.56|13430.56|13551.43|13431.43|13551.53|13431.53|13550.56|13430.56|8
1646644420000|2022-03-07 09:13:40|13551.49|13431.49|13552.08|13432.08|13552.08|13432.08|13551.49|13431.49|9
1646644430000|2022-03-07 09:13:50|13552.19|13432.19|13551.95|13431.95|13552.8|13432.8|13551.95|13431.95|9
1646644440000|2022-03-07 09:14:00|13551.99|13431.99|13550.97|13430.97|13552.09|13432.09|13550.84|13430.84|10
1646644450000|2022-03-07 09:14:10|13551.4|13431.4|13551.65|13431.65|13552.18|13432.18|13551.4|13431.4|8
1646644460000|2022-03-07 09:14:20|13551.66|13431.66|13549.84|13429.84|13551.66|13431.66|13549.7|13429.7|9
1646644470000|2022-03-07 09:14:30|13550.74|13430.74|13547.29|13427.29|13550.81|13430.81|13547.29|13427.29|10
1646644480000|2022-03-07 09:14:40|13547.41|13427.41|13546.97|13426.97|13547.66|13427.66|13546.77|13426.77|10
1646644490000|2022-03-07 09:14:50|13547.02|13427.02|13546.7|13426.7|13547.68|13427.68|13546.7|13426.7|7
1646644500000|2022-03-07 09:15:00|13547.23|13427.23|13545.39|13425.39|13547.46|13427.46|13545.39|13425.39|9
1646644510000|2022-03-07 09:15:10|13545.34|13425.34|13544.74|13424.74|13545.99|13425.99|13544.68|13424.68|9
1646644520000|2022-03-07 09:15:20|13544.28|13424.28|13541.87|13421.87|13544.29|13424.29|13541.87|13421.87|10
1646644530000|2022-03-07 09:15:30|13541.74|13421.74|13541.07|13421.07|13541.74|13421.74|13541.07|13421.07|7
1646644540000|2022-03-07 09:15:40|13540.81|13420.81|13536.76|13416.76|13540.81|13420.81|13536.76|13416.76|10
1646644550000|2022-03-07 09:15:50|13536.52|13416.52|13531.97|13411.97|13536.52|13416.52|13531.97|13411.97|10
1646644560000|2022-03-07 09:16:00|13531.38|13411.38|13529.63|13409.63|13531.38|13411.38|13529.63|13409.63|9
1646644570000|2022-03-07 09:16:10|13529.22|13409.22|13529.17|13409.17|13529.35|13409.35|13529.12|13409.12|7
1646644580000|2022-03-07 09:16:20|13529.12|13409.12|13529.51|13409.51|13529.81|13409.81|13528.37|13408.37|9
1646644590000|2022-03-07 09:16:30|13529.59|13409.59|13530.59|13410.59|13531.68|13411.68|13529.59|13409.59|9
1646644600000|2022-03-07 09:16:40|13530.92|13410.92|13530.98|13410.98|13531.57|13411.57|13530.53|13410.53|10
1646644610000|2022-03-07 09:16:50|13530.86|13410.86|13529.08|13409.08|13530.86|13410.86|13529.08|13409.08|8
1646644620000|2022-03-07 09:17:00|13529.39|13409.39|13529.8|13409.8|13529.93|13409.93|13529.32|13409.32|8
1646644630000|2022-03-07 09:17:10|13529.89|13409.89|13527.74|13407.74|13529.89|13409.89|13527.74|13407.74|7
1646644640000|2022-03-07 09:17:20|13527.61|13407.61|13525.44|13405.44|13527.61|13407.61|13525.44|13405.44|9
1646644650000|2022-03-07 09:17:30|13524.85|13404.85|13523.59|13403.59|13525.17|13405.17|13523.59|13403.59|8
1646644660000|2022-03-07 09:17:40|13523.42|13403.42|13524.66|13404.66|13524.71|13404.71|13523.42|13403.42|10
1646644670000|2022-03-07 09:17:50|13524.85|13404.85|13523.64|13403.64|13524.85|13404.85|13523.64|13403.64|10
1646644680000|2022-03-07 09:18:00|13523.22|13403.22|13521.39|13401.39|13523.22|13403.22|13521.39|13401.39|8
1646644690000|2022-03-07 09:18:10|13521.33|13401.33|13520.95|13400.95|13521.33|13401.33|13520.95|13400.95|9
1646644700000|2022-03-07 09:18:20|13520.06|13400.06|13520.59|13400.59|13520.95|13400.95|13520.06|13400.06|7
1646644710000|2022-03-07 09:18:30|13520.29|13400.29|13521.32|13401.32|13521.38|13401.38|13520.29|13400.29|8
1646644720000|2022-03-07 09:18:40|13521.38|13401.38|13520.35|13400.35|13521.49|13401.49|13520.35|13400.35|9
1646644730000|2022-03-07 09:18:50|13520.11|13400.11|13519.97|13399.97|13520.29|13400.29|13519.88|13399.88|9
1646644740000|2022-03-07 09:19:00|13520|13400|13520.36|13400.36|13520.52|13400.52|13519.88|13399.88|10
1646644750000|2022-03-07 09:19:10|13520.29|13400.29|13520.5|13400.5|13521.28|13401.28|13520.29|13400.29|10
1646644760000|2022-03-07 09:19:20|13520.69|13400.69|13520.53|13400.53|13521.18|13401.18|13520.53|13400.53|10
1646644770000|2022-03-07 09:19:30|13519.79|13399.79|13520.01|13400.01|13520.64|13400.64|13519.79|13399.79|10
1646644780000|2022-03-07 09:19:40|13519.63|13399.63|13517.87|13397.87|13520.18|13400.18|13517.87|13397.87|8
1646644790000|2022-03-07 09:19:50|13517.74|13397.74|13516.84|13396.84|13517.84|13397.84|13516.84|13396.84|9
1646644800000|2022-03-07 09:20:00|13516.8|13396.8|13516.74|13396.74|13516.99|13396.99|13516.49|13396.49|10
1646644810000|2022-03-07 09:20:10|13516.66|13396.66|13516.28|13396.28|13516.66|13396.66|13515.98|13395.98|9
1646644820000|2022-03-07 09:20:20|13515.99|13395.99|13515.27|13395.27|13515.99|13395.99|13515.27|13395.27|8
1646644830000|2022-03-07 09:20:30|13515.47|13395.47|13516.21|13396.21|13516.32|13396.32|13515.47|13395.47|9
1646644840000|2022-03-07 09:20:40|13516.23|13396.23|13517.3|13397.3|13517.3|13397.3|13516.23|13396.23|10
1646644850000|2022-03-07 09:20:50|13517.37|13397.37|13516.06|13396.06|13517.37|13397.37|13516.06|13396.06|8
1646644860000|2022-03-07 09:21:00|13515.98|13395.98|13516.82|13396.82|13516.82|13396.82|13515.63|13395.63|7
1646644870000|2022-03-07 09:21:10|13516.9|13396.9|13516.95|13396.95|13517.02|13397.02|13516.74|13396.74|9
1646644880000|2022-03-07 09:21:20|13516.96|13396.96|13516.85|13396.85|13517.29|13397.29|13516.85|13396.85|8
1646644890000|2022-03-07 09:21:30|13516.69|13396.69|13515.77|13395.77|13516.69|13396.69|13515.74|13395.74|9
1646644900000|2022-03-07 09:21:40|13515.76|13395.76|13514.14|13394.14|13515.8|13395.8|13514.14|13394.14|9
1646644910000|2022-03-07 09:21:50|13513.82|13393.82|13511.71|13391.71|13513.82|13393.82|13511.7|13391.7|9
1646644920000|2022-03-07 09:22:00|13511.69|13391.69|13512.93|13392.93|13512.93|13392.93|13511.63|13391.63|10
1646644930000|2022-03-07 09:22:10|13513.1|13393.1|13513.62|13393.62|13513.75|13393.75|13513.05|13393.05|9
1646644940000|2022-03-07 09:22:20|13513.58|13393.58|13510.73|13390.73|13513.58|13393.58|13510.73|13390.73|9
1646644950000|2022-03-07 09:22:30|13510.44|13390.44|13511.29|13391.29|13511.29|13391.29|13510.1|13390.1|8
1646644960000|2022-03-07 09:22:40|13511.41|13391.41|13512.18|13392.18|13512.18|13392.18|13511.41|13391.41|10
1646644970000|2022-03-07 09:22:50|13512.33|13392.33|13511.33|13391.33|13512.33|13392.33|13511.26|13391.26|10
1646644980000|2022-03-07 09:23:00|13511.91|13391.91|13512.23|13392.23|13512.24|13392.24|13511.79|13391.79|7
1646644990000|2022-03-07 09:23:10|13512.24|13392.24|13512.35|13392.35|13512.35|13392.35|13512.01|13392.01|9
1646645000000|2022-03-07 09:23:20|13512.12|13392.12|13512.31|13392.31|13512.59|13392.59|13512.12|13392.12|7
1646645010000|2022-03-07 09:23:30|13512.67|13392.67|13512.91|13392.91|13513.05|13393.05|13512.43|13392.43|7
1646645020000|2022-03-07 09:23:40|13513.04|13393.04|13512.44|13392.44|13513.04|13393.04|13512.35|13392.35|7
1646645030000|2022-03-07 09:23:50|13512.37|13392.37|13512.44|13392.44|13512.74|13392.74|13512.37|13392.37|9
1646645040000|2022-03-07 09:24:00|13512.59|13392.59|13511.11|13391.11|13512.59|13392.59|13511.11|13391.11|10
1646645050000|2022-03-07 09:24:10|13511.07|13391.07|13509.9|13389.9|13511.07|13391.07|13509.9|13389.9|10
1646645060000|2022-03-07 09:24:20|13510.41|13390.41|13512.63|13392.63|13512.63|13392.63|13510.1|13390.1|8
1646645070000|2022-03-07 09:24:30|13512.8|13392.8|13512.24|13392.24|13512.93|13392.93|13512.24|13392.24|10
1646645080000|2022-03-07 09:24:40|13512.15|13392.15|13512.41|13392.41|13512.47|13392.47|13512.09|13392.09|8
1646645090000|2022-03-07 09:24:50|13512|13392|13512.07|13392.07|13512.11|13392.11|13511.9|13391.9|7
1646645100000|2022-03-07 09:25:00|13512.1|13392.1|13512.03|13392.03|13512.14|13392.14|13511.93|13391.93|9
1646645110000|2022-03-07 09:25:10|13512.45|13392.45|13512.88|13392.88|13512.88|13392.88|13512.36|13392.36|8
1646645120000|2022-03-07 09:25:20|13512.89|13392.89|13512.05|13392.05|13513.1|13393.1|13512.05|13392.05|9
1646645130000|2022-03-07 09:25:30|13512.13|13392.13|13511.64|13391.64|13512.14|13392.14|13511.46|13391.46|10
1646645140000|2022-03-07 09:25:40|13511.52|13391.52|13511.17|13391.17|13511.52|13391.52|13510.75|13390.75|9
1646645150000|2022-03-07 09:25:50|13511.16|13391.16|13509.94|13389.94|13511.53|13391.53|13509.94|13389.94|10
1646645160000|2022-03-07 09:26:00|13509.81|13389.81|13508.41|13388.41|13509.81|13389.81|13508.26|13388.26|10
1646645170000|2022-03-07 09:26:10|13508.43|13388.43|13507.77|13387.77|13508.64|13388.64|13507.47|13387.47|10
1646645180000|2022-03-07 09:26:20|13507.72|13387.72|13507.58|13387.58|13508.09|13388.09|13507.53|13387.53|9
1646645190000|2022-03-07 09:26:30|13507.29|13387.29|13507.12|13387.12|13507.29|13387.29|13506.9|13386.9|7
1646645200000|2022-03-07 09:26:40|13506.83|13386.83|13507.15|13387.15|13507.18|13387.18|13506.82|13386.82|8
1646645210000|2022-03-07 09:26:50|13507.08|13387.08|13509.59|13389.59|13509.6|13389.6|13507.08|13387.08|10
1646645220000|2022-03-07 09:27:00|13509.48|13389.48|13509.11|13389.11|13509.48|13389.48|13509.06|13389.06|10
1646645230000|2022-03-07 09:27:10|13509.13|13389.13|13507.68|13387.68|13509.13|13389.13|13507.68|13387.68|9
1646645240000|2022-03-07 09:27:20|13507.41|13387.41|13507.65|13387.65|13507.81|13387.81|13507.28|13387.28|8
1646645250000|2022-03-07 09:27:30|13507.69|13387.69|13508.15|13388.15|13508.15|13388.15|13507.57|13387.57|9
1646645260000|2022-03-07 09:27:40|13506.54|13386.54|13505.85|13385.85|13506.54|13386.54|13505.58|13385.58|7
1646645270000|2022-03-07 09:27:50|13505.88|13385.88|13505.49|13385.49|13505.88|13385.88|13505.49|13385.49|7
1646645280000|2022-03-07 09:28:00|13505.34|13385.34|13505.18|13385.18|13505.46|13385.46|13505.18|13385.18|9
1646645290000|2022-03-07 09:28:10|13505.09|13385.09|13506.65|13386.65|13506.65|13386.65|13505.09|13385.09|10
1646645300000|2022-03-07 09:28:20|13506.75|13386.75|13506.5|13386.5|13507.28|13387.28|13506.42|13386.42|9
1646645310000|2022-03-07 09:28:30|13506.61|13386.61|13506.54|13386.54|13506.64|13386.64|13506.54|13386.54|4
1646645320000|2022-03-07 09:28:40|13507.05|13387.05|13506.91|13386.91|13507.13|13387.13|13506.91|13386.91|8
1646645330000|2022-03-07 09:28:50|13506.65|13386.65|13507.53|13387.53|13507.53|13387.53|13506.65|13386.65|8
1646645340000|2022-03-07 09:29:00|13507.78|13387.78|13508.74|13388.74|13508.74|13388.74|13507.72|13387.72|10
1646645350000|2022-03-07 09:29:10|13508.81|13388.81|13509.32|13389.32|13509.32|13389.32|13508.8|13388.8|7
1646645360000|2022-03-07 09:29:20|13508.64|13388.64|13508.02|13388.02|13508.83|13388.83|13507.69|13387.69|10
1646645370000|2022-03-07 09:29:30|13508.13|13388.13|13507.13|13387.13|13508.3|13388.3|13507.13|13387.13|8
1646645380000|2022-03-07 09:29:40|13507.14|13387.14|13507.74|13387.74|13508.02|13388.02|13507.14|13387.14|9
1646645390000|2022-03-07 09:29:50|13507.44|13387.44|13507.47|13387.47|13507.89|13387.89|13507.39|13387.39|8
1646645400000|2022-03-07 09:30:00|13506.7|13386.7|13506.9|13386.9|13506.98|13386.98|13506.6|13386.6|9
1646645410000|2022-03-07 09:30:10|13506.86|13386.86|13505.09|13385.09|13506.86|13386.86|13505.09|13385.09|8
1646645420000|2022-03-07 09:30:20|13504.83|13384.83|13503.24|13383.24|13504.85|13384.85|13503.24|13383.24|10
1646645430000|2022-03-07 09:30:30|13503.1|13383.1|13499.12|13379.12|13503.1|13383.1|13499.12|13379.12|9
1646645440000|2022-03-07 09:30:40|13499.37|13379.37|13497.64|13377.64|13499.37|13379.37|13497.64|13377.64|9
1646645450000|2022-03-07 09:30:50|13497.89|13377.89|13497.69|13377.69|13498.35|13378.35|13496.76|13376.76|10
1646645460000|2022-03-07 09:31:00|13497.01|13377.01|13491.25|13371.25|13497.24|13377.24|13491.25|13371.25|10
1646645470000|2022-03-07 09:31:10|13491.54|13371.54|13490.07|13370.07|13492|13372|13490.07|13370.07|9
1646645480000|2022-03-07 09:31:20|13490.1|13370.1|13489.66|13369.66|13490.12|13370.12|13489.66|13369.66|7
1646645490000|2022-03-07 09:31:30|13489.59|13369.59|13487.37|13367.37|13489.71|13369.71|13487.37|13367.37|9
1646645500000|2022-03-07 09:31:40|13486.99|13366.99|13484.35|13364.35|13486.99|13366.99|13484.32|13364.32|9
1646645510000|2022-03-07 09:31:50|13483.66|13363.66|13481.74|13361.74|13483.66|13363.66|13481.69|13361.69|9
1646645520000|2022-03-07 09:32:00|13481.6|13361.6|13482.69|13362.69|13483.01|13363.01|13481.6|13361.6|8
1646645530000|2022-03-07 09:32:10|13482.6|13362.6|13481.32|13361.32|13482.97|13362.97|13481.32|13361.32|10
1646645540000|2022-03-07 09:32:20|13481.07|13361.07|13480.3|13360.3|13481.07|13361.07|13480.3|13360.3|10
1646645550000|2022-03-07 09:32:30|13480.06|13360.06|13480.09|13360.09|13480.68|13360.68|13480.06|13360.06|9
1646645560000|2022-03-07 09:32:40|13480.15|13360.15|13478.71|13358.71|13480.15|13360.15|13478.29|13358.29|10
1646645570000|2022-03-07 09:32:50|13478.67|13358.67|13477.89|13357.89|13478.84|13358.84|13477.85|13357.85|9
1646645580000|2022-03-07 09:33:00|13477.87|13357.87|13477.49|13357.49|13478.25|13358.25|13477.46|13357.46|10
1646645590000|2022-03-07 09:33:10|13477.43|13357.43|13478.9|13358.9|13478.9|13358.9|13477.43|13357.43|9
1646645600000|2022-03-07 09:33:20|13478.95|13358.95|13478.53|13358.53|13478.95|13358.95|13478.53|13358.53|10
1646645610000|2022-03-07 09:33:30|13478.57|13358.57|13478.94|13358.94|13479.05|13359.05|13478.57|13358.57|7
1646645620000|2022-03-07 09:33:40|13479.4|13359.4|13480.27|13360.27|13480.27|13360.27|13479.4|13359.4|10
1646645630000|2022-03-07 09:33:50|13479.73|13359.73|13479.22|13359.22|13479.92|13359.92|13479.22|13359.22|9
1646645640000|2022-03-07 09:34:00|13479.23|13359.23|13479.89|13359.89|13479.89|13359.89|13479.23|13359.23|8
1646645650000|2022-03-07 09:34:10|13480.26|13360.26|13482.51|13362.51|13482.51|13362.51|13480.26|13360.26|9
1646645660000|2022-03-07 09:34:20|13482.06|13362.06|13481.63|13361.63|13482.76|13362.76|13481.63|13361.63|10
1646645670000|2022-03-07 09:34:30|13481.91|13361.91|13480.85|13360.85|13482.13|13362.13|13480.7|13360.7|8
1646645680000|2022-03-07 09:34:40|13480.81|13360.81|13481.37|13361.37|13481.37|13361.37|13480.81|13360.81|5
1646645690000|2022-03-07 09:34:50|13481.45|13361.45|13482.16|13362.16|13482.17|13362.17|13481.29|13361.29|10
1646645700000|2022-03-07 09:35:00|13482.42|13362.42|13485.05|13365.05|13485.05|13365.05|13482.42|13362.42|10
1646645710000|2022-03-07 09:35:10|13484.67|13364.67|13484.25|13364.25|13484.85|13364.85|13484.24|13364.24|9
1646645720000|2022-03-07 09:35:20|13484.19|13364.19|13482.3|13362.3|13484.79|13364.79|13482.3|13362.3|9
1646645730000|2022-03-07 09:35:30|13482.09|13362.09|13482.22|13362.22|13482.91|13362.91|13482.09|13362.09|10
1646645740000|2022-03-07 09:35:40|13481.8|13361.8|13481.29|13361.29|13482.24|13362.24|13481.29|13361.29|10
1646645750000|2022-03-07 09:35:50|13481.34|13361.34|13481.01|13361.01|13481.34|13361.34|13481.01|13361.01|10
1646645760000|2022-03-07 09:36:00|13480.93|13360.93|13479.72|13359.72|13481.12|13361.12|13479.72|13359.72|10
1646645770000|2022-03-07 09:36:10|13479.67|13359.67|13479.58|13359.58|13479.78|13359.78|13479.58|13359.58|9
1646645780000|2022-03-07 09:36:20|13479.87|13359.87|13480.41|13360.41|13480.43|13360.43|13479.84|13359.84|10
1646645790000|2022-03-07 09:36:30|13480.61|13360.61|13479.99|13359.99|13480.61|13360.61|13479.61|13359.61|8
1646645800000|2022-03-07 09:36:40|13479.93|13359.93|13481.13|13361.13|13481.13|13361.13|13479.83|13359.83|8
1646645810000|2022-03-07 09:36:50|13481.55|13361.55|13482.04|13362.04|13482.08|13362.08|13481.42|13361.42|9
1646645820000|2022-03-07 09:37:00|13482.05|13362.05|13482.5|13362.5|13482.59|13362.59|13482.05|13362.05|10
1646645830000|2022-03-07 09:37:10|13482.46|13362.46|13482.5|13362.5|13483.26|13363.26|13482.1|13362.1|8
1646645840000|2022-03-07 09:37:20|13482.48|13362.48|13481.14|13361.14|13482.48|13362.48|13481.14|13361.14|8
1646645850000|2022-03-07 09:37:30|13480.86|13360.86|13477.75|13357.75|13480.86|13360.86|13477.75|13357.75|9
1646645860000|2022-03-07 09:37:40|13477.5|13357.5|13475.42|13355.42|13477.5|13357.5|13475.4|13355.4|9
1646645870000|2022-03-07 09:37:50|13474.86|13354.86|13474.45|13354.45|13474.86|13354.86|13474.35|13354.35|9
1646645880000|2022-03-07 09:38:00|13474.34|13354.34|13473.6|13353.6|13474.34|13354.34|13473.48|13353.48|10
1646645890000|2022-03-07 09:38:10|13474.02|13354.02|13474.34|13354.34|13474.38|13354.38|13473.81|13353.81|10
1646645900000|2022-03-07 09:38:20|13474.61|13354.61|13475.57|13355.57|13475.57|13355.57|13474.61|13354.61|9
1646645910000|2022-03-07 09:38:30|13475.54|13355.54|13476.17|13356.17|13476.22|13356.22|13475.54|13355.54|8
1646645920000|2022-03-07 09:38:40|13476.07|13356.07|13477.33|13357.33|13477.61|13357.61|13475.88|13355.88|8
1646645930000|2022-03-07 09:38:50|13477.16|13357.16|13476.95|13356.95|13477.16|13357.16|13476.87|13356.87|9
1646645940000|2022-03-07 09:39:00|13476.72|13356.72|13476.88|13356.88|13476.98|13356.98|13476.68|13356.68|8
1646645950000|2022-03-07 09:39:10|13477.28|13357.28|13477.28|13357.28|13477.33|13357.33|13476.94|13356.94|9
1646645960000|2022-03-07 09:39:20|13477.41|13357.41|13476.85|13356.85|13477.41|13357.41|13476.55|13356.55|8
1646645970000|2022-03-07 09:39:30|13477.05|13357.05|13477.18|13357.18|13478.11|13358.11|13477.05|13357.05|8
1646645980000|2022-03-07 09:39:40|13477.13|13357.13|13476.55|13356.55|13477.39|13357.39|13476.32|13356.32|9
1646645990000|2022-03-07 09:39:50|13476.62|13356.62|13475.99|13355.99|13476.62|13356.62|13475.85|13355.85|6
1646646000000|2022-03-07 09:40:00|13475.95|13355.95|13476.5|13356.5|13476.79|13356.79|13475.71|13355.71|9
1646646010000|2022-03-07 09:40:10|13475.97|13355.97|13476.7|13356.7|13476.7|13356.7|13475.91|13355.91|8
1646646020000|2022-03-07 09:40:20|13476.76|13356.76|13476.36|13356.36|13476.87|13356.87|13476.34|13356.34|9
1646646030000|2022-03-07 09:40:30|13476.11|13356.11|13477.98|13357.98|13478.06|13358.06|13476.07|13356.07|10
1646646040000|2022-03-07 09:40:40|13477.97|13357.97|13479.59|13359.59|13479.59|13359.59|13477.97|13357.97|8
1646646050000|2022-03-07 09:40:50|13479.13|13359.13|13478.43|13358.43|13479.26|13359.26|13478.32|13358.32|7
1646646060000|2022-03-07 09:41:00|13477.99|13357.99|13478.15|13358.15|13478.15|13358.15|13477.52|13357.52|10
1646646070000|2022-03-07 09:41:10|13478.2|13358.2|13476.32|13356.32|13478.2|13358.2|13476.27|13356.27|10
1646646080000|2022-03-07 09:41:20|13475.98|13355.98|13477.6|13357.6|13477.6|13357.6|13475.98|13355.98|6
1646646090000|2022-03-07 09:41:30|13477.29|13357.29|13478.07|13358.07|13478.32|13358.32|13477.29|13357.29|10
1646646100000|2022-03-07 09:41:40|13477.72|13357.72|13477.8|13357.8|13478.51|13358.51|13477.4|13357.4|9
1646646110000|2022-03-07 09:41:50|13477.59|13357.59|13477.75|13357.75|13477.91|13357.91|13477.49|13357.49|9
1646646120000|2022-03-07 09:42:00|13477.85|13357.85|13478.02|13358.02|13478.05|13358.05|13477.72|13357.72|8
1646646130000|2022-03-07 09:42:10|13477.08|13357.08|13475.78|13355.78|13477.08|13357.08|13475.47|13355.47|9
1646646140000|2022-03-07 09:42:20|13475.79|13355.79|13476.13|13356.13|13476.13|13356.13|13475.27|13355.27|10
1646646150000|2022-03-07 09:42:30|13476.2|13356.2|13475.49|13355.49|13476.2|13356.2|13475.08|13355.08|10
1646646160000|2022-03-07 09:42:40|13475.55|13355.55|13476.83|13356.83|13476.87|13356.87|13475.55|13355.55|10
1646646170000|2022-03-07 09:42:50|13477.32|13357.32|13478.59|13358.59|13478.59|13358.59|13477.2|13357.2|10
1646646180000|2022-03-07 09:43:00|13478.67|13358.67|13480.82|13360.82|13480.82|13360.82|13478.67|13358.67|10
1646646190000|2022-03-07 09:43:10|13480.92|13360.92|13486.32|13366.32|13486.32|13366.32|13480.92|13360.92|10
1646646200000|2022-03-07 09:43:20|13486.63|13366.63|13489.55|13369.55|13489.55|13369.55|13486.63|13366.63|10
1646646210000|2022-03-07 09:43:30|13489.47|13369.47|13490.82|13370.82|13490.82|13370.82|13489.47|13369.47|10
1646646220000|2022-03-07 09:43:40|13491.16|13371.16|13491.53|13371.53|13491.68|13371.68|13491.04|13371.04|10
1646646230000|2022-03-07 09:43:50|13491.42|13371.42|13491.83|13371.83|13491.91|13371.91|13490.99|13370.99|10
1646646240000|2022-03-07 09:44:00|13491.84|13371.84|13492.2|13372.2|13492.2|13372.2|13491.73|13371.73|9
1646646250000|2022-03-07 09:44:10|13492.22|13372.22|13493.82|13373.82|13493.82|13373.82|13492.21|13372.21|10
1646646260000|2022-03-07 09:44:20|13494.21|13374.21|13494.18|13374.18|13494.46|13374.46|13493.91|13373.91|10
1646646270000|2022-03-07 09:44:30|13494.6|13374.6|13496.12|13376.12|13496.12|13376.12|13494.6|13374.6|10
1646646280000|2022-03-07 09:44:40|13496.3|13376.3|13496.57|13376.57|13496.58|13376.58|13496.02|13376.02|9
1646646290000|2022-03-07 09:44:50|13495.53|13375.53|13491.31|13371.31|13495.53|13375.53|13491.31|13371.31|10
1646646300000|2022-03-07 09:45:00|13491.23|13371.23|13492.29|13372.29|13492.49|13372.49|13491.23|13371.23|10
1646646310000|2022-03-07 09:45:10|13491.6|13371.6|13491.11|13371.11|13491.6|13371.6|13490.84|13370.84|10
1646646320000|2022-03-07 09:45:20|13491.08|13371.08|13490.28|13370.28|13491.08|13371.08|13490.28|13370.28|9
1646646330000|2022-03-07 09:45:30|13490.22|13370.22|13489.96|13369.96|13490.33|13370.33|13489.96|13369.96|10
1646646340000|2022-03-07 09:45:40|13489.99|13369.99|13491.05|13371.05|13491.07|13371.07|13489.99|13369.99|9
1646646350000|2022-03-07 09:45:50|13490.6|13370.6|13492.46|13372.46|13492.46|13372.46|13490.6|13370.6|10
1646646360000|2022-03-07 09:46:00|13493.05|13373.05|13495.05|13375.05|13495.05|13375.05|13493.05|13373.05|9
1646646370000|2022-03-07 09:46:10|13495.4|13375.4|13495.39|13375.39|13496.08|13376.08|13494.51|13374.51|9
1646646380000|2022-03-07 09:46:20|13495.41|13375.41|13494.38|13374.38|13495.45|13375.45|13494.38|13374.38|9
1646646390000|2022-03-07 09:46:30|13494.13|13374.13|13493.8|13373.8|13494.58|13374.58|13493.8|13373.8|10
1646646400000|2022-03-07 09:46:40|13493.81|13373.81|13493.83|13373.83|13494.34|13374.34|13493.75|13373.75|9
1646646410000|2022-03-07 09:46:50|13494.07|13374.07|13493.29|13373.29|13494.07|13374.07|13493.18|13373.18|9
1646646420000|2022-03-07 09:47:00|13493.42|13373.42|13493.83|13373.83|13493.83|13373.83|13493.42|13373.42|9
1646646430000|2022-03-07 09:47:10|13493.61|13373.61|13494.92|13374.92|13495.65|13375.65|13493.61|13373.61|9
1646646440000|2022-03-07 09:47:20|13494.96|13374.96|13495.17|13375.17|13495.17|13375.17|13494.89|13374.89|9
1646646450000|2022-03-07 09:47:30|13495.3|13375.3|13495.72|13375.72|13495.72|13375.72|13495.28|13375.28|9
1646646460000|2022-03-07 09:47:40|13495.97|13375.97|13499.18|13379.18|13499.45|13379.45|13495.91|13375.91|10
1646646470000|2022-03-07 09:47:50|13498.98|13378.98|13499.11|13379.11|13499.11|13379.11|13498.39|13378.39|9
1646646480000|2022-03-07 09:48:00|13498.91|13378.91|13497.97|13377.97|13499.1|13379.1|13497.97|13377.97|8
1646646490000|2022-03-07 09:48:10|13497.96|13377.96|13497.21|13377.21|13497.96|13377.96|13495.89|13375.89|10
1646646500000|2022-03-07 09:48:20|13497.2|13377.2|13498.53|13378.53|13498.65|13378.65|13497.2|13377.2|10
1646646510000|2022-03-07 09:48:30|13498.57|13378.57|13499.24|13379.24|13499.25|13379.25|13498.3|13378.3|10
1646646520000|2022-03-07 09:48:40|13499.45|13379.45|13499.33|13379.33|13500.41|13380.41|13499.33|13379.33|9
1646646530000|2022-03-07 09:48:50|13499.48|13379.48|13500.24|13380.24|13500.24|13380.24|13499.48|13379.48|7
1646646540000|2022-03-07 09:49:00|13500.51|13380.51|13501.37|13381.37|13501.45|13381.45|13500.43|13380.43|10
1646646550000|2022-03-07 09:49:10|13501.38|13381.38|13501.08|13381.08|13501.65|13381.65|13501.08|13381.08|10
1646646560000|2022-03-07 09:49:20|13501.17|13381.17|13501.01|13381.01|13501.17|13381.17|13501.01|13381.01|8
1646646570000|2022-03-07 09:49:30|13500.96|13380.96|13501.49|13381.49|13501.71|13381.71|13500.96|13380.96|9
1646646580000|2022-03-07 09:49:40|13501.24|13381.24|13500.2|13380.2|13501.24|13381.24|13500.2|13380.2|7
1646646590000|2022-03-07 09:49:50|13500.1|13380.1|13499.69|13379.69|13500.1|13380.1|13499.65|13379.65|8
1646646600000|2022-03-07 09:50:00|13499.52|13379.52|13500.02|13380.02|13500.02|13380.02|13499.47|13379.47|8
1646646610000|2022-03-07 09:50:10|13500.05|13380.05|13499.26|13379.26|13500.5|13380.5|13499.26|13379.26|10
1646646620000|2022-03-07 09:50:20|13500.65|13380.65|13498.86|13378.86|13501.63|13381.63|13498.86|13378.86|8
1646646630000|2022-03-07 09:50:30|13498.54|13378.54|13495.99|13375.99|13498.54|13378.54|13495.99|13375.99|10
1646646640000|2022-03-07 09:50:40|13495.97|13375.97|13495.54|13375.54|13495.97|13375.97|13495.37|13375.37|8
1646646650000|2022-03-07 09:50:50|13495.5|13375.5|13493.85|13373.85|13495.5|13375.5|13493.73|13373.73|9
1646646660000|2022-03-07 09:51:00|13492.79|13372.79|13492.88|13372.88|13493.12|13373.12|13492.53|13372.53|10
1646646670000|2022-03-07 09:51:10|13491.27|13371.27|13489.59|13369.59|13491.45|13371.45|13489.59|13369.59|9
1646646680000|2022-03-07 09:51:20|13489.65|13369.65|13489.63|13369.63|13489.98|13369.98|13489.54|13369.54|9
1646646690000|2022-03-07 09:51:30|13489.58|13369.58|13487.33|13367.33|13489.58|13369.58|13487.33|13367.33|9
1646646700000|2022-03-07 09:51:40|13487.43|13367.43|13486.38|13366.38|13487.49|13367.49|13486.26|13366.26|8
1646646710000|2022-03-07 09:51:50|13486.15|13366.15|13484.48|13364.48|13486.15|13366.15|13484.48|13364.48|10
1646646720000|2022-03-07 09:52:00|13484.5|13364.5|13483.49|13363.49|13484.5|13364.5|13483.45|13363.45|10
1646646730000|2022-03-07 09:52:10|13484.06|13364.06|13478.09|13358.09|13484.06|13364.06|13478.09|13358.09|10
1646646740000|2022-03-07 09:52:20|13476.79|13356.79|13472.42|13352.42|13476.79|13356.79|13472.06|13352.06|10
1646646750000|2022-03-07 09:52:30|13472.53|13352.53|13469.15|13349.15|13472.53|13352.53|13469.15|13349.15|8
1646646760000|2022-03-07 09:52:40|13468.97|13348.97|13468.37|13348.37|13469.34|13349.34|13468.37|13348.37|10
1646646770000|2022-03-07 09:52:50|13467.91|13347.91|13467.2|13347.2|13468.75|13348.75|13467.2|13347.2|10
1646646780000|2022-03-07 09:53:00|13467.09|13347.09|13465.89|13345.89|13467.09|13347.09|13465.89|13345.89|9
1646646790000|2022-03-07 09:53:10|13465.67|13345.67|13465.02|13345.02|13465.67|13345.67|13463.19|13343.19|10
1646646800000|2022-03-07 09:53:20|13465.62|13345.62|13467.56|13347.56|13467.56|13347.56|13465.62|13345.62|9
1646646810000|2022-03-07 09:53:30|13467.58|13347.58|13464.96|13344.96|13467.64|13347.64|13464.96|13344.96|10
1646646820000|2022-03-07 09:53:40|13465.1|13345.1|13464.7|13344.7|13465.1|13345.1|13464.62|13344.62|10
1646646830000|2022-03-07 09:53:50|13464.53|13344.53|13464.79|13344.79|13464.98|13344.98|13464.45|13344.45|7
1646646840000|2022-03-07 09:54:00|13465.04|13345.04|13464.06|13344.06|13465.04|13345.04|13464.06|13344.06|9
1646646850000|2022-03-07 09:54:10|13464|13344|13463.15|13343.15|13464|13344|13462.91|13342.91|9
1646646860000|2022-03-07 09:54:20|13463.22|13343.22|13464.37|13344.37|13464.52|13344.52|13463.22|13343.22|8
1646646870000|2022-03-07 09:54:30|13464.38|13344.38|13465.07|13345.07|13466.12|13346.12|13464.38|13344.38|10
1646646880000|2022-03-07 09:54:40|13464.62|13344.62|13464.63|13344.63|13464.66|13344.66|13464.25|13344.25|10
1646646890000|2022-03-07 09:54:50|13464.57|13344.57|13464.19|13344.19|13464.57|13344.57|13463.71|13343.71|6
1646646900000|2022-03-07 09:55:00|13464.35|13344.35|13463.32|13343.32|13464.5|13344.5|13463.32|13343.32|8
1646646910000|2022-03-07 09:55:10|13463.22|13343.22|13463.15|13343.15|13463.38|13343.38|13462.85|13342.85|10
1646646920000|2022-03-07 09:55:20|13463.44|13343.44|13463|13343|13463.47|13343.47|13462.74|13342.74|10
1646646930000|2022-03-07 09:55:30|13462.85|13342.85|13462.93|13342.93|13462.95|13342.95|13462.66|13342.66|7
1646646940000|2022-03-07 09:55:40|13463.31|13343.31|13463.5|13343.5|13463.57|13343.57|13463.31|13343.31|7
1646646950000|2022-03-07 09:55:50|13463.7|13343.7|13463.7|13343.7|13464.19|13344.19|13463.65|13343.65|9
1646646960000|2022-03-07 09:56:00|13463.6|13343.6|13464.3|13344.3|13464.3|13344.3|13463.58|13343.58|7
1646646970000|2022-03-07 09:56:10|13464.32|13344.32|13468.27|13348.27|13468.27|13348.27|13464.32|13344.32|9
1646646980000|2022-03-07 09:56:20|13468.26|13348.26|13468.86|13348.86|13469.68|13349.68|13468.26|13348.26|9
1646646990000|2022-03-07 09:56:30|13468.33|13348.33|13465.53|13345.53|13468.33|13348.33|13465.53|13345.53|8
1646647000000|2022-03-07 09:56:40|13465.62|13345.62|13465.48|13345.48|13466.26|13346.26|13465.48|13345.48|9
1646647010000|2022-03-07 09:56:50|13465.5|13345.5|13465.09|13345.09|13465.58|13345.58|13464.9|13344.9|7
1646647020000|2022-03-07 09:57:00|13465.06|13345.06|13464.96|13344.96|13465.18|13345.18|13464.92|13344.92|7
1646647030000|2022-03-07 09:57:10|13465.04|13345.04|13464.07|13344.07|13465.11|13345.11|13464.07|13344.07|9
1646647040000|2022-03-07 09:57:20|13464.04|13344.04|13463.58|13343.58|13464.04|13344.04|13463.04|13343.04|10
1646647050000|2022-03-07 09:57:30|13463.64|13343.64|13464.31|13344.31|13464.46|13344.46|13463.64|13343.64|9
1646647060000|2022-03-07 09:57:40|13464.88|13344.88|13466.11|13346.11|13466.78|13346.78|13464.81|13344.81|10
1646647070000|2022-03-07 09:57:50|13466.33|13346.33|13466.64|13346.64|13466.67|13346.67|13466.26|13346.26|8
1646647080000|2022-03-07 09:58:00|13466.72|13346.72|13466.01|13346.01|13466.75|13346.75|13466.01|13346.01|8
1646647090000|2022-03-07 09:58:10|13466.03|13346.03|13464.37|13344.37|13466.15|13346.15|13464.37|13344.37|7
1646647100000|2022-03-07 09:58:20|13464.33|13344.33|13463.73|13343.73|13464.33|13344.33|13463.35|13343.35|8
1646647110000|2022-03-07 09:58:30|13463.34|13343.34|13461.83|13341.83|13463.45|13343.45|13461.62|13341.62|9
1646647120000|2022-03-07 09:58:40|13461.7|13341.7|13463|13343|13463.02|13343.02|13461.59|13341.59|9
1646647130000|2022-03-07 09:58:50|13463.1|13343.1|13462.82|13342.82|13463.1|13343.1|13462.29|13342.29|9
1646647140000|2022-03-07 09:59:00|13462.85|13342.85|13462.69|13342.69|13462.88|13342.88|13462.66|13342.66|4
1646647150000|2022-03-07 09:59:10|13462.56|13342.56|13462.05|13342.05|13462.57|13342.57|13462.05|13342.05|8
1646647160000|2022-03-07 09:59:20|13462.02|13342.02|13462.12|13342.12|13462.25|13342.25|13461.97|13341.97|8
1646647170000|2022-03-07 09:59:30|13462.35|13342.35|13463.67|13343.67|13463.67|13343.67|13462.31|13342.31|7
1646647180000|2022-03-07 09:59:40|13464.35|13344.35|13463.97|13343.97|13465.91|13345.91|13463.97|13343.97|10
1646647190000|2022-03-07 09:59:50|13463.38|13343.38|13461.57|13341.57|13463.6|13343.6|13461.57|13341.57|10
1646647200000|2022-03-07 10:00:00|13461.49|13341.49|13461.06|13341.06|13461.59|13341.59|13461.05|13341.05|10
1646647210000|2022-03-07 10:00:10|13461.14|13341.14|13460.79|13340.79|13461.14|13341.14|13460.65|13340.65|7
1646647220000|2022-03-07 10:00:20|13462.49|13342.49|13467.15|13347.15|13467.21|13347.21|13462.49|13342.49|10
1646647230000|2022-03-07 10:00:30|13467.82|13347.82|13469.34|13349.34|13469.5|13349.5|13467.82|13347.82|10
1646647240000|2022-03-07 10:00:40|13469.18|13349.18|13468.17|13348.17|13469.74|13349.74|13468.17|13348.17|10
1646647250000|2022-03-07 10:00:50|13468.24|13348.24|13467.96|13347.96|13468.24|13348.24|13467.96|13347.96|6
1646647260000|2022-03-07 10:01:00|13467.86|13347.86|13467.52|13347.52|13467.86|13347.86|13467.32|13347.32|9
1646647270000|2022-03-07 10:01:10|13467.36|13347.36|13466.48|13346.48|13467.59|13347.59|13466.44|13346.44|10
1646647280000|2022-03-07 10:01:20|13466.41|13346.41|13466.32|13346.32|13466.54|13346.54|13466.22|13346.22|10
1646647290000|2022-03-07 10:01:30|13466.64|13346.64|13466.22|13346.22|13466.73|13346.73|13466.22|13346.22|7
1646647300000|2022-03-07 10:01:40|13466.23|13346.23|13467.74|13347.74|13467.74|13347.74|13466.23|13346.23|10
1646647310000|2022-03-07 10:01:50|13467.79|13347.79|13467.81|13347.81|13468.4|13348.4|13467.79|13347.79|10
1646647320000|2022-03-07 10:02:00|13467.6|13347.6|13468.27|13348.27|13468.27|13348.27|13467.6|13347.6|10
1646647330000|2022-03-07 10:02:10|13468.37|13348.37|13468.13|13348.13|13468.41|13348.41|13468.03|13348.03|8
1646647340000|2022-03-07 10:02:20|13468.64|13348.64|13468.49|13348.49|13468.71|13348.71|13467.8|13347.8|10
1646647350000|2022-03-07 10:02:30|13468.78|13348.78|13469.47|13349.47|13469.63|13349.63|13468.78|13348.78|10
1646647360000|2022-03-07 10:02:40|13469.58|13349.58|13470|13350|13470.05|13350.05|13469.5|13349.5|10
1646647370000|2022-03-07 10:02:50|13469.7|13349.7|13469.04|13349.04|13469.74|13349.74|13468.83|13348.83|10
1646647380000|2022-03-07 10:03:00|13469.32|13349.32|13467.93|13347.93|13469.36|13349.36|13467.93|13347.93|9
1646647390000|2022-03-07 10:03:10|13468.03|13348.03|13467.7|13347.7|13468.03|13348.03|13467.23|13347.23|10
1646647400000|2022-03-07 10:03:20|13467.73|13347.73|13467.67|13347.67|13467.92|13347.92|13467.57|13347.57|9
1646647410000|2022-03-07 10:03:30|13467.56|13347.56|13467.81|13347.81|13467.81|13347.81|13467.46|13347.46|8
1646647420000|2022-03-07 10:03:40|13467.8|13347.8|13468.06|13348.06|13468.77|13348.77|13467.7|13347.7|8
1646647430000|2022-03-07 10:03:50|13468.29|13348.29|13468.17|13348.17|13468.35|13348.35|13468.03|13348.03|9
1646647440000|2022-03-07 10:04:00|13468.05|13348.05|13468.66|13348.66|13468.66|13348.66|13467.78|13347.78|10
1646647450000|2022-03-07 10:04:10|13468.35|13348.35|13467.65|13347.65|13468.35|13348.35|13467.65|13347.65|10
1646647460000|2022-03-07 10:04:20|13467.42|13347.42|13467.42|13347.42|13467.61|13347.61|13467.29|13347.29|8
1646647470000|2022-03-07 10:04:30|13467.74|13347.74|13467.22|13347.22|13467.76|13347.76|13467.21|13347.21|9
1646647480000|2022-03-07 10:04:40|13467.48|13347.48|13468.1|13348.1|13468.1|13348.1|13467.48|13347.48|8
1646647490000|2022-03-07 10:04:50|13467.98|13347.98|13468.13|13348.13|13468.16|13348.16|13467.98|13347.98|8
1646647500000|2022-03-07 10:05:00|13468.04|13348.04|13467.06|13347.06|13468.04|13348.04|13467.06|13347.06|8
1646647510000|2022-03-07 10:05:10|13466.84|13346.84|13466.47|13346.47|13466.86|13346.86|13466.44|13346.44|10
1646647520000|2022-03-07 10:05:20|13466.74|13346.74|13465.91|13345.91|13466.88|13346.88|13465.91|13345.91|10
1646647530000|2022-03-07 10:05:30|13465.74|13345.74|13465.8|13345.8|13466.2|13346.2|13465.74|13345.74|7
1646647540000|2022-03-07 10:05:40|13465.78|13345.78|13465.37|13345.37|13465.96|13345.96|13465.2|13345.2|9
1646647550000|2022-03-07 10:05:50|13465.18|13345.18|13464.15|13344.15|13465.18|13345.18|13464.15|13344.15|10
1646647560000|2022-03-07 10:06:00|13463.94|13343.94|13462.49|13342.49|13463.94|13343.94|13462.43|13342.43|10
1646647570000|2022-03-07 10:06:10|13462.25|13342.25|13460.77|13340.77|13462.25|13342.25|13460.76|13340.76|8
1646647580000|2022-03-07 10:06:20|13460.64|13340.64|13458.76|13338.76|13460.64|13340.64|13458.64|13338.64|9
1646647590000|2022-03-07 10:06:30|13458.72|13338.72|13454.52|13334.52|13458.72|13338.72|13454.52|13334.52|10
1646647600000|2022-03-07 10:06:40|13454.61|13334.61|13455.43|13335.43|13455.43|13335.43|13454.61|13334.61|10
1646647610000|2022-03-07 10:06:50|13455.44|13335.44|13454.12|13334.12|13455.57|13335.57|13454.12|13334.12|10
1646647620000|2022-03-07 10:07:00|13454.22|13334.22|13451.97|13331.97|13454.22|13334.22|13451.97|13331.97|10
1646647630000|2022-03-07 10:07:10|13451.98|13331.98|13453.08|13333.08|13453.08|13333.08|13451.41|13331.41|10
1646647640000|2022-03-07 10:07:20|13453.23|13333.23|13455.61|13335.61|13455.61|13335.61|13453.23|13333.23|8
1646647650000|2022-03-07 10:07:30|13455.87|13335.87|13456.69|13336.69|13456.69|13336.69|13455.43|13335.43|8
1646647660000|2022-03-07 10:07:40|13456.78|13336.78|13455.61|13335.61|13456.83|13336.83|13455.47|13335.47|10
1646647670000|2022-03-07 10:07:50|13455.45|13335.45|13453.33|13333.33|13455.45|13335.45|13453.33|13333.33|10
1646647680000|2022-03-07 10:08:00|13453.26|13333.26|13451.17|13331.17|13453.63|13333.63|13451.17|13331.17|9
1646647690000|2022-03-07 10:08:10|13451.25|13331.25|13448.58|13328.58|13451.43|13331.43|13448.58|13328.58|9
1646647700000|2022-03-07 10:08:20|13448.79|13328.79|13449.23|13329.23|13449.26|13329.26|13448.7|13328.7|10
1646647710000|2022-03-07 10:08:30|13449.01|13329.01|13448.64|13328.64|13449.28|13329.28|13448.64|13328.64|8
1646647720000|2022-03-07 10:08:40|13448.61|13328.61|13449.02|13329.02|13449.55|13329.55|13448.59|13328.59|9
1646647730000|2022-03-07 10:08:50|13449.04|13329.04|13449.96|13329.96|13449.96|13329.96|13449.04|13329.04|9
1646647740000|2022-03-07 10:09:00|13450.03|13330.03|13450.56|13330.56|13450.58|13330.58|13449.8|13329.8|7
1646647750000|2022-03-07 10:09:10|13450.54|13330.54|13450.38|13330.38|13450.77|13330.77|13449.94|13329.94|9
1646647760000|2022-03-07 10:09:20|13450.46|13330.46|13450.86|13330.86|13450.86|13330.86|13449.97|13329.97|10
1646647770000|2022-03-07 10:09:30|13450.89|13330.89|13450.94|13330.94|13451.12|13331.12|13450.89|13330.89|6
1646647780000|2022-03-07 10:09:40|13451.09|13331.09|13450.63|13330.63|13451.09|13331.09|13450.63|13330.63|9
1646647790000|2022-03-07 10:09:50|13450.84|13330.84|13449.45|13329.45|13450.84|13330.84|13449.45|13329.45|10
1646647800000|2022-03-07 10:10:00|13449.34|13329.34|13447.79|13327.79|13449.34|13329.34|13447.78|13327.78|10
1646647810000|2022-03-07 10:10:10|13447.87|13327.87|13448.22|13328.22|13448.25|13328.25|13447.87|13327.87|9
1646647820000|2022-03-07 10:10:20|13448.16|13328.16|13449.24|13329.24|13449.24|13329.24|13448.1|13328.1|7
1646647830000|2022-03-07 10:10:30|13449.27|13329.27|13450.65|13330.65|13450.65|13330.65|13449.27|13329.27|9
1646647840000|2022-03-07 10:10:40|13450.77|13330.77|13452.66|13332.66|13452.66|13332.66|13450.77|13330.77|10
1646647850000|2022-03-07 10:10:50|13452.17|13332.17|13452.79|13332.79|13452.79|13332.79|13451.89|13331.89|8
1646647860000|2022-03-07 10:11:00|13452.89|13332.89|13452.71|13332.71|13453.04|13333.04|13452.69|13332.69|7
1646647870000|2022-03-07 10:11:10|13452.65|13332.65|13452.55|13332.55|13452.85|13332.85|13452.55|13332.55|7
1646647880000|2022-03-07 10:11:20|13451.33|13331.33|13451.2|13331.2|13451.44|13331.44|13451.11|13331.11|8
1646647890000|2022-03-07 10:11:30|13451.29|13331.29|13453.68|13333.68|13453.68|13333.68|13451.29|13331.29|10
1646647900000|2022-03-07 10:11:40|13453.7|13333.7|13454.52|13334.52|13454.52|13334.52|13453.7|13333.7|8
1646647910000|2022-03-07 10:11:50|13454.57|13334.57|13454.83|13334.83|13455.11|13335.11|13454.57|13334.57|9
1646647920000|2022-03-07 10:12:00|13454.84|13334.84|13455.33|13335.33|13455.33|13335.33|13454.66|13334.66|9
1646647930000|2022-03-07 10:12:10|13455.17|13335.17|13455.97|13335.97|13455.97|13335.97|13455.17|13335.17|9
1646647940000|2022-03-07 10:12:20|13456|13336|13456.05|13336.05|13456.05|13336.05|13455.61|13335.61|8
1646647950000|2022-03-07 10:12:30|13455.82|13335.82|13455.66|13335.66|13455.82|13335.82|13455.58|13335.58|6
1646647960000|2022-03-07 10:12:40|13455.77|13335.77|13456.55|13336.55|13456.55|13336.55|13455.77|13335.77|8
1646647970000|2022-03-07 10:12:50|13456.66|13336.66|13457.14|13337.14|13457.14|13337.14|13456.66|13336.66|9
1646647980000|2022-03-07 10:13:00|13457.17|13337.17|13458.21|13338.21|13458.21|13338.21|13456.33|13336.33|9
1646647990000|2022-03-07 10:13:10|13458.94|13338.94|13467.39|13347.39|13467.39|13347.39|13458.94|13338.94|10
1646648000000|2022-03-07 10:13:20|13468.13|13348.13|13472.51|13352.51|13472.51|13352.51|13468.13|13348.13|10
1646648010000|2022-03-07 10:13:30|13472.33|13352.33|13473.65|13353.65|13473.66|13353.66|13472.19|13352.19|10
1646648020000|2022-03-07 10:13:40|13473.45|13353.45|13474.45|13354.45|13474.45|13354.45|13472.74|13352.74|8
1646648030000|2022-03-07 10:13:50|13474.96|13354.96|13478.19|13358.19|13478.19|13358.19|13474.96|13354.96|10
1646648040000|2022-03-07 10:14:00|13478.32|13358.32|13483.67|13363.67|13483.67|13363.67|13478.32|13358.32|10
1646648050000|2022-03-07 10:14:10|13486.43|13366.43|13483.98|13363.98|13486.67|13366.67|13483.98|13363.98|10
1646648060000|2022-03-07 10:14:20|13483.96|13363.96|13483.11|13363.11|13484.3|13364.3|13483.11|13363.11|10
1646648070000|2022-03-07 10:14:30|13484.74|13364.74|13485.48|13365.48|13485.69|13365.69|13484.74|13364.74|10
1646648080000|2022-03-07 10:14:40|13485.57|13365.57|13485.28|13365.28|13485.57|13365.57|13485.2|13365.2|8
1646648090000|2022-03-07 10:14:50|13485.39|13365.39|13484.5|13364.5|13485.62|13365.62|13484.5|13364.5|9
1646648100000|2022-03-07 10:15:00|13484.49|13364.49|13484.42|13364.42|13484.76|13364.76|13484.21|13364.21|8
1646648110000|2022-03-07 10:15:10|13485.17|13365.17|13490.12|13370.12|13490.12|13370.12|13485.17|13365.17|9
1646648120000|2022-03-07 10:15:20|13489.99|13369.99|13491.25|13371.25|13491.48|13371.48|13489.99|13369.99|10
1646648130000|2022-03-07 10:15:30|13491.72|13371.72|13491.74|13371.74|13492.4|13372.4|13491.72|13371.72|9
1646648140000|2022-03-07 10:15:40|13491.81|13371.81|13491.67|13371.67|13491.81|13371.81|13491.57|13371.57|9
1646648150000|2022-03-07 10:15:50|13491.55|13371.55|13491.45|13371.45|13492.88|13372.88|13491.45|13371.45|9
1646648160000|2022-03-07 10:16:00|13491.54|13371.54|13492.16|13372.16|13492.16|13372.16|13491.54|13371.54|9
1646648170000|2022-03-07 10:16:10|13491.85|13371.85|13492.28|13372.28|13492.28|13372.28|13491.59|13371.59|9
1646648180000|2022-03-07 10:16:20|13492.42|13372.42|13493.31|13373.31|13493.34|13373.34|13492.41|13372.41|8
1646648190000|2022-03-07 10:16:30|13493.33|13373.33|13492.44|13372.44|13493.33|13373.33|13492.44|13372.44|9
1646648200000|2022-03-07 10:16:40|13492.46|13372.46|13493.02|13373.02|13493.25|13373.25|13492.46|13372.46|7
1646648210000|2022-03-07 10:16:50|13492.94|13372.94|13492.95|13372.95|13492.96|13372.96|13492.71|13372.71|9
1646648220000|2022-03-07 10:17:00|13492.96|13372.96|13493.24|13373.24|13493.35|13373.35|13492.96|13372.96|5
1646648230000|2022-03-07 10:17:10|13493.22|13373.22|13492.93|13372.93|13493.22|13373.22|13492.88|13372.88|8
1646648240000|2022-03-07 10:17:20|13492.75|13372.75|13492.79|13372.79|13493.01|13373.01|13492.7|13372.7|10
1646648250000|2022-03-07 10:17:30|13492.9|13372.9|13493.01|13373.01|13493.04|13373.04|13492.79|13372.79|9
1646648260000|2022-03-07 10:17:40|13492.97|13372.97|13494.36|13374.36|13494.36|13374.36|13492.97|13372.97|9
1646648270000|2022-03-07 10:17:50|13494.39|13374.39|13497.96|13377.96|13497.96|13377.96|13493.82|13373.82|9
1646648280000|2022-03-07 10:18:00|13498.51|13378.51|13499.77|13379.77|13499.81|13379.81|13498.51|13378.51|10
1646648290000|2022-03-07 10:18:10|13500.7|13380.7|13500.76|13380.76|13500.76|13380.76|13500.18|13380.18|10
1646648300000|2022-03-07 10:18:20|13500.66|13380.66|13501.7|13381.7|13501.7|13381.7|13500.66|13380.66|8
1646648310000|2022-03-07 10:18:30|13501.83|13381.83|13502.51|13382.51|13502.51|13382.51|13501.83|13381.83|7
1646648320000|2022-03-07 10:18:40|13502.44|13382.44|13501.69|13381.69|13502.47|13382.47|13501.69|13381.69|9
1646648330000|2022-03-07 10:18:50|13501.63|13381.63|13501.38|13381.38|13501.83|13381.83|13501.38|13381.38|10
1646648340000|2022-03-07 10:19:00|13501.71|13381.71|13500.89|13380.89|13501.71|13381.71|13500.5|13380.5|9
1646648350000|2022-03-07 10:19:10|13500.86|13380.86|13502.5|13382.5|13502.5|13382.5|13500.15|13380.15|8
1646648360000|2022-03-07 10:19:20|13502.83|13382.83|13504|13384|13504|13384|13502.83|13382.83|8
1646648370000|2022-03-07 10:19:30|13503.88|13383.88|13504.77|13384.77|13504.83|13384.83|13503.88|13383.88|9
1646648380000|2022-03-07 10:19:40|13504.73|13384.73|13505.67|13385.67|13505.67|13385.67|13504.72|13384.72|8
1646648390000|2022-03-07 10:19:50|13505.64|13385.64|13505.25|13385.25|13505.64|13385.64|13505.25|13385.25|9
1646648400000|2022-03-07 10:20:00|13505.22|13385.22|13505.15|13385.15|13505.36|13385.36|13504.67|13384.67|10
1646648410000|2022-03-07 10:20:10|13505.08|13385.08|13503.48|13383.48|13505.08|13385.08|13502.89|13382.89|10
1646648420000|2022-03-07 10:20:20|13503.71|13383.71|13504.63|13384.63|13504.63|13384.63|13503.24|13383.24|10
1646648430000|2022-03-07 10:20:30|13504.18|13384.18|13503.55|13383.55|13504.18|13384.18|13503.55|13383.55|6
1646648440000|2022-03-07 10:20:40|13503.38|13383.38|13503.03|13383.03|13503.38|13383.38|13502.78|13382.78|9
1646648450000|2022-03-07 10:20:50|13503.05|13383.05|13501.73|13381.73|13503.05|13383.05|13501.73|13381.73|9
1646648460000|2022-03-07 10:21:00|13502.27|13382.27|13502.23|13382.23|13502.27|13382.27|13501.69|13381.69|9
1646648470000|2022-03-07 10:21:10|13501.67|13381.67|13501.62|13381.62|13501.67|13381.67|13501.46|13381.46|8
1646648480000|2022-03-07 10:21:20|13501.83|13381.83|13502.13|13382.13|13502.65|13382.65|13501.83|13381.83|9
1646648490000|2022-03-07 10:21:30|13502.09|13382.09|13502.02|13382.02|13502.12|13382.12|13501.91|13381.91|6
1646648500000|2022-03-07 10:21:40|13502.17|13382.17|13502.83|13382.83|13503.17|13383.17|13502.17|13382.17|8
1646648510000|2022-03-07 10:21:50|13502.55|13382.55|13502.07|13382.07|13502.55|13382.55|13502.07|13382.07|7
1646648520000|2022-03-07 10:22:00|13502.4|13382.4|13500.62|13380.62|13502.4|13382.4|13500.6|13380.6|9
1646648530000|2022-03-07 10:22:10|13500.5|13380.5|13499.8|13379.8|13500.5|13380.5|13499.54|13379.54|9
1646648540000|2022-03-07 10:22:20|13499.89|13379.89|13499.28|13379.28|13500.07|13380.07|13499.24|13379.24|9
1646648550000|2022-03-07 10:22:30|13499.29|13379.29|13499.54|13379.54|13499.84|13379.84|13499.29|13379.29|9
1646648560000|2022-03-07 10:22:40|13499.65|13379.65|13500.47|13380.47|13500.63|13380.63|13499.53|13379.53|8
1646648570000|2022-03-07 10:22:50|13499.91|13379.91|13500.63|13380.63|13500.63|13380.63|13499.91|13379.91|10
1646648580000|2022-03-07 10:23:00|13500.73|13380.73|13502.31|13382.31|13502.31|13382.31|13500.72|13380.72|8
1646648590000|2022-03-07 10:23:10|13502.39|13382.39|13502.48|13382.48|13502.85|13382.85|13502.39|13382.39|7
1646648600000|2022-03-07 10:23:20|13502.87|13382.87|13503.5|13383.5|13503.74|13383.74|13502.83|13382.83|9
1646648610000|2022-03-07 10:23:30|13503.53|13383.53|13505.15|13385.15|13505.51|13385.51|13503.53|13383.53|10
1646648620000|2022-03-07 10:23:40|13505.25|13385.25|13505.37|13385.37|13505.72|13385.72|13505.1|13385.1|7
1646648630000|2022-03-07 10:23:50|13505.23|13385.23|13503.89|13383.89|13505.23|13385.23|13503.89|13383.89|7
1646648640000|2022-03-07 10:24:00|13503.31|13383.31|13503.94|13383.94|13504.36|13384.36|13503.25|13383.25|10
1646648650000|2022-03-07 10:24:10|13504.04|13384.04|13504.41|13384.41|13504.43|13384.43|13504.04|13384.04|8
1646648660000|2022-03-07 10:24:20|13504.44|13384.44|13502.34|13382.34|13504.44|13384.44|13502.29|13382.29|9
1646648670000|2022-03-07 10:24:30|13502.4|13382.4|13502.28|13382.28|13502.52|13382.52|13502.26|13382.26|8
1646648680000|2022-03-07 10:24:40|13502.67|13382.67|13503.47|13383.47|13503.92|13383.92|13502.67|13382.67|10
1646648690000|2022-03-07 10:24:50|13503.56|13383.56|13503.55|13383.55|13503.83|13383.83|13503.54|13383.54|8
1646648700000|2022-03-07 10:25:00|13503.81|13383.81|13504.97|13384.97|13504.97|13384.97|13503.42|13383.42|9
1646648710000|2022-03-07 10:25:10|13505.73|13385.73|13506.19|13386.19|13506.19|13386.19|13505.73|13385.73|8
1646648720000|2022-03-07 10:25:20|13506.04|13386.04|13503.99|13383.99|13506.11|13386.11|13503.99|13383.99|10
1646648730000|2022-03-07 10:25:30|13503.92|13383.92|13502.96|13382.96|13503.94|13383.94|13502.34|13382.34|10
1646648740000|2022-03-07 10:25:40|13502.93|13382.93|13504.52|13384.52|13504.52|13384.52|13502.85|13382.85|10
1646648750000|2022-03-07 10:25:50|13504.55|13384.55|13504.93|13384.93|13504.93|13384.93|13504.55|13384.55|9
1646648760000|2022-03-07 10:26:00|13504.9|13384.9|13504.95|13384.95|13504.95|13384.95|13504.66|13384.66|7
1646648770000|2022-03-07 10:26:10|13505.04|13385.04|13505.27|13385.27|13505.52|13385.52|13505.04|13385.04|10
1646648780000|2022-03-07 10:26:20|13505.25|13385.25|13504.56|13384.56|13505.25|13385.25|13503.75|13383.75|9
1646648790000|2022-03-07 10:26:30|13504.73|13384.73|13504.72|13384.72|13504.87|13384.87|13504.66|13384.66|8
1646648800000|2022-03-07 10:26:40|13504.7|13384.7|13505.38|13385.38|13505.38|13385.38|13504.7|13384.7|10
1646648810000|2022-03-07 10:26:50|13505.37|13385.37|13504.86|13384.86|13505.84|13385.84|13504.86|13384.86|9
1646648820000|2022-03-07 10:27:00|13504.33|13384.33|13503.46|13383.46|13504.33|13384.33|13503.2|13383.2|10
1646648830000|2022-03-07 10:27:10|13503.58|13383.58|13504.38|13384.38|13504.38|13384.38|13503.58|13383.58|8
1646648840000|2022-03-07 10:27:20|13504.31|13384.31|13504.46|13384.46|13504.5|13384.5|13504.23|13384.23|10
1646648850000|2022-03-07 10:27:30|13503.97|13383.97|13503.08|13383.08|13504.58|13384.58|13503.08|13383.08|10
1646648860000|2022-03-07 10:27:40|13502.63|13382.63|13500.83|13380.83|13502.77|13382.77|13500.83|13380.83|10
1646648870000|2022-03-07 10:27:50|13500.78|13380.78|13497.76|13377.76|13500.78|13380.78|13497.76|13377.76|9
1646648880000|2022-03-07 10:28:00|13497.79|13377.79|13494.99|13374.99|13497.79|13377.79|13494.99|13374.99|9
1646648890000|2022-03-07 10:28:10|13493.61|13373.61|13492.49|13372.49|13493.61|13373.61|13492.49|13372.49|10
1646648900000|2022-03-07 10:28:20|13492.45|13372.45|13490.22|13370.22|13492.45|13372.45|13490.22|13370.22|10
1646648910000|2022-03-07 10:28:30|13489.92|13369.92|13488.2|13368.2|13490.04|13370.04|13488.18|13368.18|8
1646648920000|2022-03-07 10:28:40|13487.77|13367.77|13484.26|13364.26|13487.77|13367.77|13484.14|13364.14|9
1646648930000|2022-03-07 10:28:50|13484.27|13364.27|13484.44|13364.44|13484.52|13364.52|13484.02|13364.02|6
1646648940000|2022-03-07 10:29:00|13484.37|13364.37|13479.18|13359.18|13484.37|13364.37|13479.18|13359.18|10
1646648950000|2022-03-07 10:29:10|13475.3|13355.3|13470.63|13350.63|13475.3|13355.3|13469.66|13349.66|10
1646648960000|2022-03-07 10:29:20|13470.79|13350.79|13464.72|13344.72|13470.79|13350.79|13464.72|13344.72|10
1646648970000|2022-03-07 10:29:30|13464.37|13344.37|13460.85|13340.85|13464.37|13344.37|13460.85|13340.85|9
1646648980000|2022-03-07 10:29:40|13460.68|13340.68|13460.47|13340.47|13460.68|13340.68|13459.63|13339.63|8
1646648990000|2022-03-07 10:29:50|13460.84|13340.84|13460.88|13340.88|13461.21|13341.21|13460.84|13340.84|8
1646649000000|2022-03-07 10:30:00|13460.77|13340.77|13457.45|13337.45|13460.77|13340.77|13457.45|13337.45|8
1646649010000|2022-03-07 10:30:10|13457.26|13337.26|13454.85|13334.85|13457.26|13337.26|13454.85|13334.85|10
1646649020000|2022-03-07 10:30:20|13454.03|13334.03|13452.12|13332.12|13454.03|13334.03|13452.12|13332.12|9
1646649030000|2022-03-07 10:30:30|13451.99|13331.99|13449.1|13329.1|13451.99|13331.99|13449.1|13329.1|8
1646649040000|2022-03-07 10:30:40|13449.08|13329.08|13447.97|13327.97|13449.08|13329.08|13447.23|13327.23|9
1646649050000|2022-03-07 10:30:50|13447.38|13327.38|13439.12|13319.12|13447.38|13327.38|13439.12|13319.12|10
1646649060000|2022-03-07 10:31:00|13438.91|13318.91|13438.27|13318.27|13439.18|13319.18|13438.27|13318.27|10
1646649070000|2022-03-07 10:31:10|13437.91|13317.91|13435.85|13315.85|13437.91|13317.91|13435.85|13315.85|8
1646649080000|2022-03-07 10:31:20|13435.95|13315.95|13436.4|13316.4|13436.46|13316.46|13435.95|13315.95|8
1646649090000|2022-03-07 10:31:30|13436.39|13316.39|13436.43|13316.43|13436.47|13316.47|13435.32|13315.32|10
1646649100000|2022-03-07 10:31:40|13435.78|13315.78|13435.83|13315.83|13436.15|13316.15|13435.48|13315.48|10
1646649110000|2022-03-07 10:31:50|13435.81|13315.81|13437.58|13317.58|13437.58|13317.58|13435.35|13315.35|10
1646649120000|2022-03-07 10:32:00|13437.56|13317.56|13437.22|13317.22|13438.05|13318.05|13437.22|13317.22|10
1646649130000|2022-03-07 10:32:10|13436.62|13316.62|13432.71|13312.71|13436.62|13316.62|13432.71|13312.71|10
1646649140000|2022-03-07 10:32:20|13432.68|13312.68|13432.18|13312.18|13432.68|13312.68|13432.03|13312.03|10
1646649150000|2022-03-07 10:32:30|13432|13312|13432.57|13312.57|13432.75|13312.75|13431.52|13311.52|9
1646649160000|2022-03-07 10:32:40|13432.49|13312.49|13432.51|13312.51|13432.82|13312.82|13432.1|13312.1|10
1646649170000|2022-03-07 10:32:50|13432.59|13312.59|13434.68|13314.68|13434.68|13314.68|13432.4|13312.4|10
1646649180000|2022-03-07 10:33:00|13435.21|13315.21|13435.74|13315.74|13435.74|13315.74|13434.06|13314.06|9
1646649190000|2022-03-07 10:33:10|13435.46|13315.46|13434.81|13314.81|13435.46|13315.46|13434.81|13314.81|9
1646649200000|2022-03-07 10:33:20|13434.6|13314.6|13431.58|13311.58|13434.6|13314.6|13431.58|13311.58|9
1646649210000|2022-03-07 10:33:30|13431.52|13311.52|13426.45|13306.45|13431.52|13311.52|13426.45|13306.45|10
1646649220000|2022-03-07 10:33:40|13426.73|13306.73|13426.95|13306.95|13426.95|13306.95|13426.27|13306.27|10
1646649230000|2022-03-07 10:33:50|13427.16|13307.16|13426.63|13306.63|13427.16|13307.16|13426.61|13306.61|9
1646649240000|2022-03-07 10:34:00|13426.64|13306.64|13426.3|13306.3|13426.64|13306.64|13425.96|13305.96|8
1646649250000|2022-03-07 10:34:10|13426.49|13306.49|13428.1|13308.1|13428.1|13308.1|13426.49|13306.49|8
1646649260000|2022-03-07 10:34:20|13428.63|13308.63|13429.16|13309.16|13429.16|13309.16|13428.58|13308.58|9
1646649270000|2022-03-07 10:34:30|13429.23|13309.23|13429.35|13309.35|13429.58|13309.58|13429.23|13309.23|8
1646649280000|2022-03-07 10:34:40|13429.41|13309.41|13429.2|13309.2|13429.44|13309.44|13429.14|13309.14|10
1646649290000|2022-03-07 10:34:50|13429.74|13309.74|13431.35|13311.35|13431.35|13311.35|13429.74|13309.74|9
1646649300000|2022-03-07 10:35:00|13431.28|13311.28|13429.92|13309.92|13431.75|13311.75|13429.88|13309.88|10
1646649310000|2022-03-07 10:35:10|13429.98|13309.98|13428.59|13308.59|13429.98|13309.98|13428.59|13308.59|10
1646649320000|2022-03-07 10:35:20|13428.6|13308.6|13428.7|13308.7|13428.79|13308.79|13428.38|13308.38|10
1646649330000|2022-03-07 10:35:30|13428.76|13308.76|13429.36|13309.36|13429.36|13309.36|13428.62|13308.62|9
1646649340000|2022-03-07 10:35:40|13429.37|13309.37|13429.23|13309.23|13429.45|13309.45|13429.11|13309.11|10
1646649350000|2022-03-07 10:35:50|13429.12|13309.12|13429.98|13309.98|13429.98|13309.98|13428.9|13308.9|10
1646649360000|2022-03-07 10:36:00|13430.06|13310.06|13430.44|13310.44|13430.58|13310.58|13430.06|13310.06|7
1646649370000|2022-03-07 10:36:10|13430.39|13310.39|13430.82|13310.82|13430.87|13310.87|13430.39|13310.39|9
1646649380000|2022-03-07 10:36:20|13431.08|13311.08|13430.9|13310.9|13431.11|13311.11|13430.71|13310.71|10
1646649390000|2022-03-07 10:36:30|13430.88|13310.88|13431.13|13311.13|13431.34|13311.34|13430.81|13310.81|9
1646649400000|2022-03-07 10:36:40|13431.11|13311.11|13431.23|13311.23|13431.23|13311.23|13430.08|13310.08|9
1646649410000|2022-03-07 10:36:50|13431.19|13311.19|13435.89|13315.89|13435.89|13315.89|13431.19|13311.19|10
1646649420000|2022-03-07 10:37:00|13435.88|13315.88|13447.41|13327.41|13447.41|13327.41|13435.74|13315.74|10
1646649430000|2022-03-07 10:37:10|13450.86|13330.86|13457.03|13337.03|13457.03|13337.03|13450.86|13330.86|10
1646649440000|2022-03-07 10:37:20|13459.94|13339.94|13463.41|13343.41|13463.62|13343.62|13459.94|13339.94|10
1646649450000|2022-03-07 10:37:30|13463.69|13343.69|13468.43|13348.43|13468.43|13348.43|13463.69|13343.69|10
1646649460000|2022-03-07 10:37:40|13468.52|13348.52|13470.72|13350.72|13471.14|13351.14|13468.52|13348.52|10
1646649470000|2022-03-07 10:37:50|13471.28|13351.28|13470.56|13350.56|13471.28|13351.28|13470.54|13350.54|9
1646649480000|2022-03-07 10:38:00|13470.49|13350.49|13472.8|13352.8|13472.8|13352.8|13470.49|13350.49|9
1646649490000|2022-03-07 10:38:10|13472.9|13352.9|13474.51|13354.51|13474.72|13354.72|13472.9|13352.9|10
1646649500000|2022-03-07 10:38:20|13474.68|13354.68|13475.49|13355.49|13475.49|13355.49|13474.68|13354.68|9
1646649510000|2022-03-07 10:38:30|13475.09|13355.09|13474.27|13354.27|13475.09|13355.09|13474.27|13354.27|9
1646649520000|2022-03-07 10:38:40|13474.28|13354.28|13474.45|13354.45|13474.7|13354.7|13474.17|13354.17|9
1646649530000|2022-03-07 10:38:50|13474.34|13354.34|13475.2|13355.2|13475.2|13355.2|13474.27|13354.27|8
1646649540000|2022-03-07 10:39:00|13475.75|13355.75|13475.62|13355.62|13475.88|13355.88|13475.38|13355.38|10
1646649550000|2022-03-07 10:39:10|13475.65|13355.65|13473.67|13353.67|13475.65|13355.65|13473.67|13353.67|10
1646649560000|2022-03-07 10:39:20|13473.37|13353.37|13472.13|13352.13|13473.37|13353.37|13471.85|13351.85|10
1646649570000|2022-03-07 10:39:30|13472.24|13352.24|13473.82|13353.82|13473.82|13353.82|13472.24|13352.24|9
1646649580000|2022-03-07 10:39:40|13474.03|13354.03|13473.79|13353.79|13474.36|13354.36|13473.79|13353.79|9
1646649590000|2022-03-07 10:39:50|13473.86|13353.86|13473|13353|13473.86|13353.86|13473|13353|10
1646649600000|2022-03-07 10:40:00|13473.02|13353.02|13472.8|13352.8|13473.02|13353.02|13472.62|13352.62|9
1646649610000|2022-03-07 10:40:10|13474|13354|13476.36|13356.36|13476.56|13356.56|13473.99|13353.99|10
1646649620000|2022-03-07 10:40:20|13475.76|13355.76|13475.36|13355.36|13476|13356|13475.15|13355.15|10
1646649630000|2022-03-07 10:40:30|13475.38|13355.38|13477.75|13357.75|13477.75|13357.75|13474.99|13354.99|10
1646649640000|2022-03-07 10:40:40|13477.35|13357.35|13479.89|13359.89|13479.89|13359.89|13477.27|13357.27|9
1646649650000|2022-03-07 10:40:50|13480.05|13360.05|13481.62|13361.62|13481.63|13361.63|13480.05|13360.05|9
1646649660000|2022-03-07 10:41:00|13481.24|13361.24|13482.04|13362.04|13482.04|13362.04|13481.11|13361.11|10
1646649670000|2022-03-07 10:41:10|13482.19|13362.19|13482.1|13362.1|13482.19|13362.19|13481.1|13361.1|10
1646649680000|2022-03-07 10:41:20|13481.89|13361.89|13482.64|13362.64|13482.64|13362.64|13481.86|13361.86|9
1646649690000|2022-03-07 10:41:30|13482.63|13362.63|13484.36|13364.36|13484.36|13364.36|13482.63|13362.63|10
1646649700000|2022-03-07 10:41:40|13484.71|13364.71|13485.47|13365.47|13486.63|13366.63|13484.71|13364.71|9
1646649710000|2022-03-07 10:41:50|13485.23|13365.23|13489.81|13369.81|13489.9|13369.9|13485.23|13365.23|8
1646649720000|2022-03-07 10:42:00|13489.99|13369.99|13489.41|13369.41|13489.99|13369.99|13489.41|13369.41|8
1646649730000|2022-03-07 10:42:10|13489.72|13369.72|13492.14|13372.14|13492.14|13372.14|13489.53|13369.53|10
1646649740000|2022-03-07 10:42:20|13493.41|13373.41|13495.78|13375.78|13496.04|13376.04|13493.41|13373.41|10
1646649750000|2022-03-07 10:42:30|13495.65|13375.65|13495.64|13375.64|13495.66|13375.66|13494.97|13374.97|9
1646649760000|2022-03-07 10:42:40|13495.44|13375.44|13494.9|13374.9|13495.69|13375.69|13494.88|13374.88|8
1646649770000|2022-03-07 10:42:50|13494.92|13374.92|13496.98|13376.98|13497.06|13377.06|13494.92|13374.92|10
1646649780000|2022-03-07 10:43:00|13497.09|13377.09|13496.14|13376.14|13497.09|13377.09|13496.12|13376.12|7
1646649790000|2022-03-07 10:43:10|13496.25|13376.25|13497.28|13377.28|13497.28|13377.28|13496.13|13376.13|10
1646649800000|2022-03-07 10:43:20|13496.97|13376.97|13495.46|13375.46|13496.97|13376.97|13495.39|13375.39|8
1646649810000|2022-03-07 10:43:30|13495.59|13375.59|13496.32|13376.32|13496.32|13376.32|13495.55|13375.55|8
1646649820000|2022-03-07 10:43:40|13496.16|13376.16|13496.53|13376.53|13497.04|13377.04|13496.11|13376.11|9
1646649830000|2022-03-07 10:43:50|13495.84|13375.84|13495.7|13375.7|13495.84|13375.84|13494.91|13374.91|9
1646649840000|2022-03-07 10:44:00|13495.8|13375.8|13496.06|13376.06|13496.12|13376.12|13495.68|13375.68|7
1646649850000|2022-03-07 10:44:10|13496.01|13376.01|13496.28|13376.28|13496.49|13376.49|13495.92|13375.92|5
1646649860000|2022-03-07 10:44:20|13496.23|13376.23|13494.92|13374.92|13496.23|13376.23|13494.92|13374.92|7
1646649870000|2022-03-07 10:44:30|13494.71|13374.71|13495.45|13375.45|13495.45|13375.45|13494.71|13374.71|8
1646649880000|2022-03-07 10:44:40|13495.66|13375.66|13496.58|13376.58|13496.58|13376.58|13495.39|13375.39|10
1646649890000|2022-03-07 10:44:50|13497.05|13377.05|13495.67|13375.67|13497.89|13377.89|13495.35|13375.35|10
1646649900000|2022-03-07 10:45:00|13495.72|13375.72|13494.49|13374.49|13496.04|13376.04|13494.49|13374.49|9
1646649910000|2022-03-07 10:45:10|13494.25|13374.25|13492.68|13372.68|13494.29|13374.29|13492.68|13372.68|9
1646649920000|2022-03-07 10:45:20|13492.49|13372.49|13488.14|13368.14|13492.87|13372.87|13488.14|13368.14|8
1646649930000|2022-03-07 10:45:30|13488.04|13368.04|13486.65|13366.65|13488.08|13368.08|13486.65|13366.65|6
1646649940000|2022-03-07 10:45:40|13486.3|13366.3|13487.73|13367.73|13487.73|13367.73|13486.3|13366.3|9
1646649950000|2022-03-07 10:45:50|13487.34|13367.34|13486.34|13366.34|13487.34|13367.34|13486.34|13366.34|10
1646649960000|2022-03-07 10:46:00|13486.38|13366.38|13482.97|13362.97|13486.59|13366.59|13482.97|13362.97|9
1646649970000|2022-03-07 10:46:10|13482.87|13362.87|13481.96|13361.96|13482.87|13362.87|13481.96|13361.96|7
1646649980000|2022-03-07 10:46:20|13482.09|13362.09|13482.33|13362.33|13482.49|13362.49|13482.02|13362.02|8
1646649990000|2022-03-07 10:46:30|13482.27|13362.27|13482.75|13362.75|13483.2|13363.2|13482.27|13362.27|9
1646650000000|2022-03-07 10:46:40|13482.76|13362.76|13481.47|13361.47|13483.01|13363.01|13481.47|13361.47|9
1646650010000|2022-03-07 10:46:50|13481.1|13361.1|13481.82|13361.82|13481.82|13361.82|13480.92|13360.92|7
1646650020000|2022-03-07 10:47:00|13481.68|13361.68|13481.99|13361.99|13481.99|13361.99|13481.45|13361.45|9
1646650030000|2022-03-07 10:47:10|13481.94|13361.94|13480.9|13360.9|13482.78|13362.78|13480.9|13360.9|9
1646650040000|2022-03-07 10:47:20|13480.27|13360.27|13478.95|13358.95|13480.29|13360.29|13478.75|13358.75|10
1646650050000|2022-03-07 10:47:30|13478.97|13358.97|13478.73|13358.73|13479.03|13359.03|13478.71|13358.71|7
1646650060000|2022-03-07 10:47:40|13478.74|13358.74|13478.6|13358.6|13479.43|13359.43|13478.14|13358.14|8
1646650070000|2022-03-07 10:47:50|13478.57|13358.57|13479.03|13359.03|13479.41|13359.41|13478.57|13358.57|9
1646650080000|2022-03-07 10:48:00|13479.04|13359.04|13477.53|13357.53|13479.09|13359.09|13477.53|13357.53|10
1646650090000|2022-03-07 10:48:10|13477.49|13357.49|13476.69|13356.69|13477.49|13357.49|13476.62|13356.62|8
1646650100000|2022-03-07 10:48:20|13476.5|13356.5|13473.15|13353.15|13476.5|13356.5|13473.11|13353.11|10
1646650110000|2022-03-07 10:48:30|13473.07|13353.07|13472.87|13352.87|13473.2|13353.2|13472.42|13352.42|10
1646650120000|2022-03-07 10:48:40|13472.57|13352.57|13473.47|13353.47|13473.86|13353.86|13472.57|13352.57|9
1646650130000|2022-03-07 10:48:50|13473.68|13353.68|13474.41|13354.41|13474.41|13354.41|13473.68|13353.68|9
1646650140000|2022-03-07 10:49:00|13474.88|13354.88|13474.84|13354.84|13474.99|13354.99|13474.51|13354.51|10
1646650150000|2022-03-07 10:49:10|13474.67|13354.67|13474.29|13354.29|13475|13355|13474.29|13354.29|10
1646650160000|2022-03-07 10:49:20|13474.35|13354.35|13473.19|13353.19|13474.35|13354.35|13473.19|13353.19|10
1646650170000|2022-03-07 10:49:30|13473.42|13353.42|13470.95|13350.95|13473.49|13353.49|13470.95|13350.95|10
1646650180000|2022-03-07 10:49:40|13470.86|13350.86|13470.61|13350.61|13471.24|13351.24|13470.61|13350.61|9
1646650190000|2022-03-07 10:49:50|13470.4|13350.4|13469.17|13349.17|13470.56|13350.56|13469.15|13349.15|10
1646650200000|2022-03-07 10:50:00|13469.36|13349.36|13469.87|13349.87|13470.04|13350.04|13469.36|13349.36|10
1646650210000|2022-03-07 10:50:10|13470.05|13350.05|13469.72|13349.72|13470.05|13350.05|13469.72|13349.72|9
1646650220000|2022-03-07 10:50:20|13469.74|13349.74|13470.05|13350.05|13470.05|13350.05|13469.58|13349.58|9
1646650230000|2022-03-07 10:50:30|13470.19|13350.19|13471.23|13351.23|13471.4|13351.4|13470.19|13350.19|10
1646650240000|2022-03-07 10:50:40|13471.22|13351.22|13472.32|13352.32|13472.71|13352.71|13471.22|13351.22|10
1646650250000|2022-03-07 10:50:50|13472.05|13352.05|13472.84|13352.84|13472.84|13352.84|13471.95|13351.95|10
1646650260000|2022-03-07 10:51:00|13472.74|13352.74|13473.35|13353.35|13473.75|13353.75|13472.74|13352.74|10
1646650270000|2022-03-07 10:51:10|13473.67|13353.67|13473.3|13353.3|13473.74|13353.74|13473.3|13353.3|10
1646650280000|2022-03-07 10:51:20|13473.27|13353.27|13472.79|13352.79|13473.29|13353.29|13472.57|13352.57|9
1646650290000|2022-03-07 10:51:30|13472.38|13352.38|13471.96|13351.96|13473.29|13353.29|13471.96|13351.96|10
1646650300000|2022-03-07 10:51:40|13471.9|13351.9|13473|13353|13473|13353|13471.66|13351.66|8
1646650310000|2022-03-07 10:51:50|13472.96|13352.96|13475.05|13355.05|13475.05|13355.05|13472.96|13352.96|10
1646650320000|2022-03-07 10:52:00|13475.34|13355.34|13476|13356|13476.06|13356.06|13475.15|13355.15|9
1646650330000|2022-03-07 10:52:10|13475.7|13355.7|13475.94|13355.94|13476.33|13356.33|13475.6|13355.6|8
1646650340000|2022-03-07 10:52:20|13476.21|13356.21|13476.47|13356.47|13476.68|13356.68|13476.21|13356.21|8
1646650350000|2022-03-07 10:52:30|13476.83|13356.83|13476.87|13356.87|13476.9|13356.9|13476.68|13356.68|7
1646650360000|2022-03-07 10:52:40|13476.81|13356.81|13477.5|13357.5|13478.02|13358.02|13476.81|13356.81|9
1646650370000|2022-03-07 10:52:50|13477.41|13357.41|13477.04|13357.04|13477.45|13357.45|13477.04|13357.04|7
1646650380000|2022-03-07 10:53:00|13476.87|13356.87|13477.53|13357.53|13477.53|13357.53|13476.67|13356.67|10
1646650390000|2022-03-07 10:53:10|13477.27|13357.27|13477.88|13357.88|13477.88|13357.88|13477.13|13357.13|9
1646650400000|2022-03-07 10:53:20|13477.92|13357.92|13477.93|13357.93|13478.14|13358.14|13477.82|13357.82|10
1646650410000|2022-03-07 10:53:30|13477.88|13357.88|13477.1|13357.1|13478.22|13358.22|13477.1|13357.1|7
1646650420000|2022-03-07 10:53:40|13477.05|13357.05|13477.62|13357.62|13478.37|13358.37|13477.04|13357.04|8
1646650430000|2022-03-07 10:53:50|13477.4|13357.4|13476.81|13356.81|13477.4|13357.4|13476.81|13356.81|10
1646650440000|2022-03-07 10:54:00|13477.13|13357.13|13477|13357|13477.44|13357.44|13476.89|13356.89|8
1646650450000|2022-03-07 10:54:10|13476.7|13356.7|13476.05|13356.05|13477.26|13357.26|13476.05|13356.05|9
1646650460000|2022-03-07 10:54:20|13475.82|13355.82|13475.49|13355.49|13475.82|13355.82|13474.82|13354.82|9
1646650470000|2022-03-07 10:54:30|13475.15|13355.15|13476.68|13356.68|13476.68|13356.68|13474.89|13354.89|9
1646650480000|2022-03-07 10:54:40|13476.85|13356.85|13476.13|13356.13|13476.94|13356.94|13476.13|13356.13|10
1646650490000|2022-03-07 10:54:50|13476.31|13356.31|13476.03|13356.03|13476.43|13356.43|13475.99|13355.99|10
1646650500000|2022-03-07 10:55:00|13476.06|13356.06|13476.14|13356.14|13476.27|13356.27|13476.04|13356.04|7
1646650510000|2022-03-07 10:55:10|13476|13356|13475.51|13355.51|13476.19|13356.19|13475.25|13355.25|10
1646650520000|2022-03-07 10:55:20|13475.43|13355.43|13476.38|13356.38|13476.38|13356.38|13475.28|13355.28|9
1646650530000|2022-03-07 10:55:30|13476.35|13356.35|13476.95|13356.95|13476.95|13356.95|13476.33|13356.33|8
1646650540000|2022-03-07 10:55:40|13476.88|13356.88|13478.06|13358.06|13478.06|13358.06|13476.88|13356.88|7
1646650550000|2022-03-07 10:55:50|13477.8|13357.8|13478.15|13358.15|13478.18|13358.18|13477.29|13357.29|7
1646650560000|2022-03-07 10:56:00|13478.17|13358.17|13477.98|13357.98|13478.29|13358.29|13477.89|13357.89|9
1646650570000|2022-03-07 10:56:10|13478.13|13358.13|13478.81|13358.81|13478.81|13358.81|13477.36|13357.36|10
1646650580000|2022-03-07 10:56:20|13478.99|13358.99|13482.38|13362.38|13482.38|13362.38|13478.99|13358.99|10
1646650590000|2022-03-07 10:56:30|13482.4|13362.4|13484.9|13364.9|13484.9|13364.9|13482.4|13362.4|10
1646650600000|2022-03-07 10:56:40|13485.05|13365.05|13485.34|13365.34|13485.34|13365.34|13484.82|13364.82|7
1646650610000|2022-03-07 10:56:50|13485.73|13365.73|13487.02|13367.02|13487.02|13367.02|13485.57|13365.57|10
1646650620000|2022-03-07 10:57:00|13487.03|13367.03|13488.18|13368.18|13488.18|13368.18|13487.03|13367.03|10
1646650630000|2022-03-07 10:57:10|13488.03|13368.03|13487.5|13367.5|13488.03|13368.03|13487.39|13367.39|10
1646650640000|2022-03-07 10:57:20|13487.3|13367.3|13488.5|13368.5|13488.5|13368.5|13487.09|13367.09|10
1646650650000|2022-03-07 10:57:30|13488.39|13368.39|13490.75|13370.75|13490.75|13370.75|13488.39|13368.39|10
1646650660000|2022-03-07 10:57:40|13491.07|13371.07|13491.94|13371.94|13491.97|13371.97|13491.07|13371.07|10
1646650670000|2022-03-07 10:57:50|13491.95|13371.95|13491.74|13371.74|13492.08|13372.08|13491.67|13371.67|8
1646650680000|2022-03-07 10:58:00|13492.26|13372.26|13491.32|13371.32|13492.7|13372.7|13491.32|13371.32|9
1646650690000|2022-03-07 10:58:10|13490.95|13370.95|13485.42|13365.42|13490.95|13370.95|13485.42|13365.42|9
1646650700000|2022-03-07 10:58:20|13485.28|13365.28|13483.01|13363.01|13485.28|13365.28|13482.9|13362.9|10
1646650710000|2022-03-07 10:58:30|13483.14|13363.14|13479.2|13359.2|13483.14|13363.14|13478.77|13358.77|10
1646650720000|2022-03-07 10:58:40|13478.88|13358.88|13477.51|13357.51|13478.88|13358.88|13477.51|13357.51|8
1646650730000|2022-03-07 10:58:50|13477.37|13357.37|13468.24|13348.24|13477.37|13357.37|13468.24|13348.24|9
1646650740000|2022-03-07 10:59:00|13468.18|13348.18|13465.97|13345.97|13468.18|13348.18|13465.9|13345.9|9
1646650750000|2022-03-07 10:59:10|13465.45|13345.45|13465.06|13345.06|13465.45|13345.45|13464.86|13344.86|7
1646650760000|2022-03-07 10:59:20|13464.84|13344.84|13458.11|13338.11|13464.84|13344.84|13458.11|13338.11|9
1646650770000|2022-03-07 10:59:30|13457.47|13337.47|13447.31|13327.31|13457.47|13337.47|13447.31|13327.31|10
1646650780000|2022-03-07 10:59:40|13444.95|13324.95|13440.16|13320.16|13444.95|13324.95|13440.01|13320.01|9
1646650790000|2022-03-07 10:59:50|13439.68|13319.68|13438.02|13318.02|13440.89|13320.89|13438.02|13318.02|9
1646650800000|2022-03-07 11:00:00|13438.03|13318.03|13437.21|13317.21|13438.28|13318.28|13436.91|13316.91|10
1646650810000|2022-03-07 11:00:10|13437.41|13317.41|13434.74|13314.74|13437.68|13317.68|13434.74|13314.74|10
1646650820000|2022-03-07 11:00:20|13434.69|13314.69|13433.23|13313.23|13434.69|13314.69|13433.23|13313.23|9
1646650830000|2022-03-07 11:00:30|13433.07|13313.07|13431.3|13311.3|13433.07|13313.07|13431.3|13311.3|9
1646650840000|2022-03-07 11:00:40|13430.97|13310.97|13430.68|13310.68|13430.97|13310.97|13430.03|13310.03|10
1646650850000|2022-03-07 11:00:50|13430.72|13310.72|13430.33|13310.33|13431.11|13311.11|13430.33|13310.33|8
1646650860000|2022-03-07 11:01:00|13430.68|13310.68|13430.94|13310.94|13431.14|13311.14|13430.62|13310.62|9
1646650870000|2022-03-07 11:01:10|13430.96|13310.96|13430.97|13310.97|13431.68|13311.68|13430.36|13310.36|9
1646650880000|2022-03-07 11:01:20|13430.92|13310.92|13431.85|13311.85|13431.85|13311.85|13430.92|13310.92|10
1646650890000|2022-03-07 11:01:30|13432.54|13312.54|13429.2|13309.2|13432.91|13312.91|13429.15|13309.15|8
1646650900000|2022-03-07 11:01:40|13429.14|13309.14|13428|13308|13429.14|13309.14|13428|13308|9
1646650910000|2022-03-07 11:01:50|13428.05|13308.05|13430.24|13310.24|13430.24|13310.24|13428.05|13308.05|8
1646650920000|2022-03-07 11:02:00|13429.91|13309.91|13430.18|13310.18|13430.73|13310.73|13429.91|13309.91|9
1646650930000|2022-03-07 11:02:10|13429.9|13309.9|13428.81|13308.81|13429.94|13309.94|13428.77|13308.77|8
1646650940000|2022-03-07 11:02:20|13429.07|13309.07|13429.46|13309.46|13429.51|13309.51|13429.07|13309.07|9
1646650950000|2022-03-07 11:02:30|13429.58|13309.58|13430.86|13310.86|13431|13311|13429.58|13309.58|10
1646650960000|2022-03-07 11:02:40|13431.12|13311.12|13431.63|13311.63|13431.73|13311.73|13430.93|13310.93|9
1646650970000|2022-03-07 11:02:50|13431.65|13311.65|13433.17|13313.17|13433.3|13313.3|13431.65|13311.65|9
1646650980000|2022-03-07 11:03:00|13432.94|13312.94|13433.04|13313.04|13433.24|13313.24|13432.94|13312.94|8
1646650990000|2022-03-07 11:03:10|13433.59|13313.59|13434.9|13314.9|13434.9|13314.9|13433.29|13313.29|10
1646651000000|2022-03-07 11:03:20|13434.84|13314.84|13434.48|13314.48|13435.09|13315.09|13434.48|13314.48|10
1646651010000|2022-03-07 11:03:30|13434.25|13314.25|13434.78|13314.78|13434.78|13314.78|13434.18|13314.18|10
1646651020000|2022-03-07 11:03:40|13434.76|13314.76|13433.85|13313.85|13434.84|13314.84|13433.71|13313.71|10
1646651030000|2022-03-07 11:03:50|13433.83|13313.83|13438.15|13318.15|13438.15|13318.15|13433.83|13313.83|10
1646651040000|2022-03-07 11:04:00|13437.89|13317.89|13444.23|13324.23|13444.23|13324.23|13437.36|13317.36|9
1646651050000|2022-03-07 11:04:10|13444.34|13324.34|13444.99|13324.99|13445.54|13325.54|13444.32|13324.32|8
1646651060000|2022-03-07 11:04:20|13444.8|13324.8|13442.9|13322.9|13444.8|13324.8|13442.66|13322.66|10
1646651070000|2022-03-07 11:04:30|13442.33|13322.33|13441.64|13321.64|13442.45|13322.45|13441.64|13321.64|9
1646651080000|2022-03-07 11:04:40|13441.66|13321.66|13439.9|13319.9|13441.66|13321.66|13439.8|13319.8|10
1646651090000|2022-03-07 11:04:50|13439.89|13319.89|13440.47|13320.47|13441.78|13321.78|13439.77|13319.77|9
1646651100000|2022-03-07 11:05:00|13440.29|13320.29|13439.62|13319.62|13440.29|13320.29|13439.62|13319.62|8
1646651110000|2022-03-07 11:05:10|13439.61|13319.61|13439.17|13319.17|13439.84|13319.84|13439.17|13319.17|8
1646651120000|2022-03-07 11:05:20|13438.89|13318.89|13439.83|13319.83|13439.88|13319.88|13438.7|13318.7|9
1646651130000|2022-03-07 11:05:30|13439.91|13319.91|13439.67|13319.67|13440.29|13320.29|13439.67|13319.67|8
1646651140000|2022-03-07 11:05:40|13439.33|13319.33|13438.64|13318.64|13439.83|13319.83|13438.44|13318.44|10
1646651150000|2022-03-07 11:05:50|13438.65|13318.65|13439.47|13319.47|13439.82|13319.82|13438.14|13318.14|9
1646651160000|2022-03-07 11:06:00|13439.44|13319.44|13438.76|13318.76|13439.44|13319.44|13438.76|13318.76|9
1646651170000|2022-03-07 11:06:10|13438.61|13318.61|13438.54|13318.54|13438.8|13318.8|13438.53|13318.53|7
1646651180000|2022-03-07 11:06:20|13438.77|13318.77|13440.16|13320.16|13440.19|13320.19|13438.77|13318.77|8
1646651190000|2022-03-07 11:06:30|13440.43|13320.43|13440.27|13320.27|13441.07|13321.07|13440.23|13320.23|7
1646651200000|2022-03-07 11:06:40|13439.89|13319.89|13439.12|13319.12|13439.89|13319.89|13438.62|13318.62|8
1646651210000|2022-03-07 11:06:50|13439.1|13319.1|13440.27|13320.27|13440.55|13320.55|13439.1|13319.1|10
1646651220000|2022-03-07 11:07:00|13440.83|13320.83|13440.79|13320.79|13440.88|13320.88|13440.51|13320.51|9
1646651230000|2022-03-07 11:07:10|13440.85|13320.85|13440.57|13320.57|13441.06|13321.06|13440.57|13320.57|9
1646651240000|2022-03-07 11:07:20|13440.79|13320.79|13440.54|13320.54|13441.24|13321.24|13440.12|13320.12|9
1646651250000|2022-03-07 11:07:30|13440.48|13320.48|13440.43|13320.43|13440.62|13320.62|13440.22|13320.22|8
1646651260000|2022-03-07 11:07:40|13440.33|13320.33|13440.72|13320.72|13440.72|13320.72|13439.95|13319.95|8
1646651270000|2022-03-07 11:07:50|13440.68|13320.68|13441.06|13321.06|13441.16|13321.16|13440.46|13320.46|8
1646651280000|2022-03-07 11:08:00|13441.14|13321.14|13441.11|13321.11|13441.19|13321.19|13440.9|13320.9|10
1646651290000|2022-03-07 11:08:10|13441|13321|13440.43|13320.43|13441.07|13321.07|13440.43|13320.43|10
1646651300000|2022-03-07 11:08:20|13440.26|13320.26|13440.86|13320.86|13440.86|13320.86|13440.19|13320.19|8
1646651310000|2022-03-07 11:08:30|13440.85|13320.85|13440.16|13320.16|13440.85|13320.85|13440.08|13320.08|7
1646651320000|2022-03-07 11:08:40|13440.18|13320.18|13441.71|13321.71|13441.71|13321.71|13440.18|13320.18|10
1646651330000|2022-03-07 11:08:50|13441.57|13321.57|13442.06|13322.06|13442.22|13322.22|13441.57|13321.57|9
1646651340000|2022-03-07 11:09:00|13442.05|13322.05|13441.58|13321.58|13442.3|13322.3|13441.58|13321.58|9
1646651350000|2022-03-07 11:09:10|13441.71|13321.71|13440.17|13320.17|13441.86|13321.86|13440.17|13320.17|8
1646651360000|2022-03-07 11:09:20|13439.77|13319.77|13438.84|13318.84|13439.77|13319.77|13438.81|13318.81|9
1646651370000|2022-03-07 11:09:30|13438.92|13318.92|13438.88|13318.88|13438.92|13318.92|13438.1|13318.1|9
1646651380000|2022-03-07 11:09:40|13439.05|13319.05|13439.23|13319.23|13439.23|13319.23|13438.74|13318.74|9
1646651390000|2022-03-07 11:09:50|13439.03|13319.03|13440.66|13320.66|13440.66|13320.66|13439.03|13319.03|7
1646651400000|2022-03-07 11:10:00|13440.84|13320.84|13442.53|13322.53|13443.16|13323.16|13440.84|13320.84|10
1646651410000|2022-03-07 11:10:10|13442.99|13322.99|13446.15|13326.15|13446.15|13326.15|13442.99|13322.99|10
1646651420000|2022-03-07 11:10:20|13445.81|13325.81|13447.12|13327.12|13448.29|13328.29|13445.81|13325.81|10
1646651430000|2022-03-07 11:10:30|13447.25|13327.25|13445.79|13325.79|13447.29|13327.29|13445.79|13325.79|9
1646651440000|2022-03-07 11:10:40|13445.25|13325.25|13444.45|13324.45|13445.5|13325.5|13444.31|13324.31|10
1646651450000|2022-03-07 11:10:50|13444.31|13324.31|13444.21|13324.21|13444.31|13324.31|13443.98|13323.98|7
1646651460000|2022-03-07 11:11:00|13444.04|13324.04|13443.29|13323.29|13444.05|13324.05|13443.29|13323.29|10
1646651470000|2022-03-07 11:11:10|13443.16|13323.16|13440.66|13320.66|13443.16|13323.16|13440.66|13320.66|8
1646651480000|2022-03-07 11:11:20|13440.84|13320.84|13439.17|13319.17|13440.84|13320.84|13439.16|13319.16|10
1646651490000|2022-03-07 11:11:30|13439.39|13319.39|13440.83|13320.83|13440.83|13320.83|13439.36|13319.36|10
1646651500000|2022-03-07 11:11:40|13440.82|13320.82|13441.24|13321.24|13441.31|13321.31|13440.82|13320.82|6
1646651510000|2022-03-07 11:11:50|13441.27|13321.27|13442.31|13322.31|13442.51|13322.51|13441.27|13321.27|7
1646651520000|2022-03-07 11:12:00|13442.14|13322.14|13443.07|13323.07|13443.08|13323.08|13442.14|13322.14|9
1646651530000|2022-03-07 11:12:10|13443.08|13323.08|13445.3|13325.3|13445.3|13325.3|13442.8|13322.8|10
1646651540000|2022-03-07 11:12:20|13446.08|13326.08|13448.52|13328.52|13448.52|13328.52|13446.08|13326.08|10
1646651550000|2022-03-07 11:12:30|13448.61|13328.61|13450.87|13330.87|13450.87|13330.87|13448.61|13328.61|8
1646651560000|2022-03-07 11:12:40|13450.88|13330.88|13454.07|13334.07|13454.08|13334.08|13450.88|13330.88|10
1646651570000|2022-03-07 11:12:50|13453.32|13333.32|13455.52|13335.52|13456.08|13336.08|13453.32|13333.32|10
1646651580000|2022-03-07 11:13:00|13455.8|13335.8|13457.49|13337.49|13457.66|13337.66|13455.71|13335.71|9
1646651590000|2022-03-07 11:13:10|13457.46|13337.46|13457.42|13337.42|13457.83|13337.83|13457.42|13337.42|6
1646651600000|2022-03-07 11:13:20|13457.25|13337.25|13457.89|13337.89|13458.22|13338.22|13457.25|13337.25|10
1646651610000|2022-03-07 11:13:30|13458.04|13338.04|13456.83|13336.83|13458.04|13338.04|13456.74|13336.74|10
1646651620000|2022-03-07 11:13:40|13456.7|13336.7|13455.76|13335.76|13456.7|13336.7|13455.76|13335.76|10
1646651630000|2022-03-07 11:13:50|13455.73|13335.73|13455.2|13335.2|13456|13336|13455.2|13335.2|8
1646651640000|2022-03-07 11:14:00|13454.88|13334.88|13455.12|13335.12|13455.22|13335.22|13454.75|13334.75|8
1646651650000|2022-03-07 11:14:10|13455.29|13335.29|13455.88|13335.88|13456.04|13336.04|13455.29|13335.29|10
1646651660000|2022-03-07 11:14:20|13455.97|13335.97|13456.98|13336.98|13456.98|13336.98|13455.89|13335.89|8
1646651670000|2022-03-07 11:14:30|13457.14|13337.14|13457.58|13337.58|13457.58|13337.58|13457.09|13337.09|8
1646651680000|2022-03-07 11:14:40|13457.64|13337.64|13459.52|13339.52|13459.52|13339.52|13457.64|13337.64|9
1646651690000|2022-03-07 11:14:50|13459.47|13339.47|13459.03|13339.03|13459.56|13339.56|13459.03|13339.03|10
1646651700000|2022-03-07 11:15:00|13458.99|13338.99|13465.02|13345.02|13465.1|13345.1|13458.99|13338.99|10
1646651710000|2022-03-07 11:15:10|13465.12|13345.12|13466.84|13346.84|13467.77|13347.77|13465.12|13345.12|9
1646651720000|2022-03-07 11:15:20|13467.1|13347.1|13467|13347|13467.32|13347.32|13466.85|13346.85|8
1646651730000|2022-03-07 11:15:30|13467.04|13347.04|13466.66|13346.66|13467.31|13347.31|13466.66|13346.66|9
1646651740000|2022-03-07 11:15:40|13466.25|13346.25|13462.08|13342.08|13466.35|13346.35|13462.08|13342.08|10
1646651750000|2022-03-07 11:15:50|13461.89|13341.89|13462.31|13342.31|13462.49|13342.49|13460.69|13340.69|10
1646651760000|2022-03-07 11:16:00|13463.58|13343.58|13462.79|13342.79|13464.44|13344.44|13462.79|13342.79|10
1646651770000|2022-03-07 11:16:10|13462.75|13342.75|13462.05|13342.05|13462.75|13342.75|13461.77|13341.77|10
1646651780000|2022-03-07 11:16:20|13461.74|13341.74|13461.42|13341.42|13461.78|13341.78|13461.41|13341.41|10
1646651790000|2022-03-07 11:16:30|13461.52|13341.52|13461.58|13341.58|13461.99|13341.99|13461.52|13341.52|8
1646651800000|2022-03-07 11:16:40|13461.69|13341.69|13465.95|13345.95|13465.95|13345.95|13461.69|13341.69|10
1646651810000|2022-03-07 11:16:50|13466.1|13346.1|13468.26|13348.26|13468.26|13348.26|13466.1|13346.1|8
1646651820000|2022-03-07 11:17:00|13468.42|13348.42|13469.82|13349.82|13469.82|13349.82|13468.42|13348.42|9
1646651830000|2022-03-07 11:17:10|13469.74|13349.74|13469.66|13349.66|13470.38|13350.38|13469.66|13349.66|9
1646651840000|2022-03-07 11:17:20|13469.63|13349.63|13472.27|13352.27|13472.27|13352.27|13469.48|13349.48|10
1646651850000|2022-03-07 11:17:30|13471.8|13351.8|13472.72|13352.72|13473.23|13353.23|13471.8|13351.8|10
1646651860000|2022-03-07 11:17:40|13472.68|13352.68|13473.34|13353.34|13473.34|13353.34|13472.68|13352.68|9
1646651870000|2022-03-07 11:17:50|13473.57|13353.57|13472.18|13352.18|13473.82|13353.82|13472.18|13352.18|9
1646651880000|2022-03-07 11:18:00|13471.83|13351.83|13471.36|13351.36|13472.12|13352.12|13471.36|13351.36|9
1646651890000|2022-03-07 11:18:10|13471.32|13351.32|13471.35|13351.35|13471.43|13351.43|13470.87|13350.87|9
1646651900000|2022-03-07 11:18:20|13471.62|13351.62|13470.93|13350.93|13471.95|13351.95|13470.81|13350.81|10
1646651910000|2022-03-07 11:18:30|13470.81|13350.81|13471.09|13351.09|13471.09|13351.09|13470.64|13350.64|9
1646651920000|2022-03-07 11:18:40|13471.1|13351.1|13470.56|13350.56|13471.17|13351.17|13470.56|13350.56|6
1646651930000|2022-03-07 11:18:50|13470.64|13350.64|13470.84|13350.84|13470.92|13350.92|13470.54|13350.54|7
1646651940000|2022-03-07 11:19:00|13470.81|13350.81|13470.19|13350.19|13470.81|13350.81|13470.09|13350.09|8
1646651950000|2022-03-07 11:19:10|13470.17|13350.17|13470.15|13350.15|13470.34|13350.34|13470.15|13350.15|7
1646651960000|2022-03-07 11:19:20|13470.25|13350.25|13471.02|13351.02|13471.38|13351.38|13470.25|13350.25|9
1646651970000|2022-03-07 11:19:30|13470.45|13350.45|13472.9|13352.9|13472.9|13352.9|13470.45|13350.45|10
1646651980000|2022-03-07 11:19:40|13473.47|13353.47|13474.58|13354.58|13475.1|13355.1|13472.96|13352.96|10
1646651990000|2022-03-07 11:19:50|13474.68|13354.68|13474.75|13354.75|13474.82|13354.82|13474.67|13354.67|9
1646652000000|2022-03-07 11:20:00|13475.45|13355.45|13476.27|13356.27|13476.27|13356.27|13475.45|13355.45|9
1646652010000|2022-03-07 11:20:10|13476.24|13356.24|13476.76|13356.76|13476.76|13356.76|13476.22|13356.22|8
1646652020000|2022-03-07 11:20:20|13478.34|13358.34|13482.24|13362.24|13482.24|13362.24|13478.34|13358.34|9
1646652030000|2022-03-07 11:20:30|13483.37|13363.37|13488.89|13368.89|13488.89|13368.89|13483.37|13363.37|8
1646652040000|2022-03-07 11:20:40|13488.93|13368.93|13490.07|13370.07|13490.07|13370.07|13488.93|13368.93|9
1646652050000|2022-03-07 11:20:50|13490.03|13370.03|13490.29|13370.29|13490.52|13370.52|13489.82|13369.82|8
1646652060000|2022-03-07 11:21:00|13490.42|13370.42|13491.83|13371.83|13491.84|13371.84|13490.22|13370.22|9
1646652070000|2022-03-07 11:21:10|13491.91|13371.91|13492.13|13372.13|13492.13|13372.13|13491.91|13371.91|5
1646652080000|2022-03-07 11:21:20|13491.93|13371.93|13492.59|13372.59|13492.86|13372.86|13491.93|13371.93|9
1646652090000|2022-03-07 11:21:30|13492.43|13372.43|13493.7|13373.7|13493.93|13373.93|13492.43|13372.43|9
1646652100000|2022-03-07 11:21:40|13493.51|13373.51|13494.42|13374.42|13494.42|13374.42|13493.51|13373.51|10
1646652110000|2022-03-07 11:21:50|13494.31|13374.31|13497|13377|13497.36|13377.36|13494.31|13374.31|8
1646652120000|2022-03-07 11:22:00|13497.03|13377.03|13497.23|13377.23|13497.42|13377.42|13496.69|13376.69|10
1646652130000|2022-03-07 11:22:10|13497.21|13377.21|13497.16|13377.16|13497.21|13377.21|13496.61|13376.61|9
1646652140000|2022-03-07 11:22:20|13497.5|13377.5|13497.63|13377.63|13497.63|13377.63|13497.2|13377.2|10
1646652150000|2022-03-07 11:22:30|13497.67|13377.67|13498.09|13378.09|13498.09|13378.09|13497.67|13377.67|6
1646652160000|2022-03-07 11:22:40|13498.15|13378.15|13498.55|13378.55|13499.03|13379.03|13498.15|13378.15|7
1646652170000|2022-03-07 11:22:50|13498.84|13378.84|13500.58|13380.58|13500.85|13380.85|13498.84|13378.84|8
1646652180000|2022-03-07 11:23:00|13501.01|13381.01|13502.95|13382.95|13503.02|13383.02|13501.01|13381.01|10
1646652190000|2022-03-07 11:23:10|13503.42|13383.42|13504.27|13384.27|13504.59|13384.59|13503.42|13383.42|10
1646652200000|2022-03-07 11:23:20|13502.63|13382.63|13502.94|13382.94|13504.19|13384.19|13502.62|13382.62|10
1646652210000|2022-03-07 11:23:30|13503.01|13383.01|13502.32|13382.32|13503.01|13383.01|13502.18|13382.18|10
1646652220000|2022-03-07 11:23:40|13502.13|13382.13|13502.26|13382.26|13502.26|13382.26|13500.56|13380.56|9
1646652230000|2022-03-07 11:23:50|13502.42|13382.42|13502.69|13382.69|13502.72|13382.72|13502.42|13382.42|6
1646652240000|2022-03-07 11:24:00|13502.79|13382.79|13502.77|13382.77|13503.1|13383.1|13502.58|13382.58|8
1646652250000|2022-03-07 11:24:10|13502.78|13382.78|13502.41|13382.41|13502.78|13382.78|13502.41|13382.41|7
1646652260000|2022-03-07 11:24:20|13502.51|13382.51|13502.45|13382.45|13502.6|13382.6|13502.34|13382.34|6
1646652270000|2022-03-07 11:24:30|13502.62|13382.62|13502.54|13382.54|13502.7|13382.7|13502.54|13382.54|6
1646652280000|2022-03-07 11:24:40|13502.75|13382.75|13503.51|13383.51|13503.51|13383.51|13502.75|13382.75|7
1646652290000|2022-03-07 11:24:50|13503.89|13383.89|13503.44|13383.44|13503.89|13383.89|13503.21|13383.21|10
1646652300000|2022-03-07 11:25:00|13503.56|13383.56|13503.65|13383.65|13503.92|13383.92|13503.24|13383.24|9
1646652310000|2022-03-07 11:25:10|13503.76|13383.76|13503.81|13383.81|13503.96|13383.96|13503.66|13383.66|8
1646652320000|2022-03-07 11:25:20|13504.02|13384.02|13503.51|13383.51|13504.03|13384.03|13503.45|13383.45|7
1646652330000|2022-03-07 11:25:30|13503.38|13383.38|13502.68|13382.68|13503.38|13383.38|13502.67|13382.67|10
1646652340000|2022-03-07 11:25:40|13502.72|13382.72|13502.62|13382.62|13502.86|13382.86|13502.26|13382.26|10
1646652350000|2022-03-07 11:25:50|13502.65|13382.65|13502.37|13382.37|13502.65|13382.65|13502.37|13382.37|6
1646652360000|2022-03-07 11:26:00|13502.26|13382.26|13504.25|13384.25|13504.25|13384.25|13502.26|13382.26|7
1646652370000|2022-03-07 11:26:10|13504.32|13384.32|13505.19|13385.19|13505.56|13385.56|13504.32|13384.32|9
1646652380000|2022-03-07 11:26:20|13505.34|13385.34|13506.03|13386.03|13506.62|13386.62|13504.9|13384.9|9
1646652390000|2022-03-07 11:26:30|13506.18|13386.18|13505.88|13385.88|13506.37|13386.37|13505.84|13385.84|8
1646652400000|2022-03-07 11:26:40|13505.97|13385.97|13506.28|13386.28|13506.57|13386.57|13505.68|13385.68|10
1646652410000|2022-03-07 11:26:50|13506.24|13386.24|13505.35|13385.35|13506.24|13386.24|13505.35|13385.35|10
1646652420000|2022-03-07 11:27:00|13505.78|13385.78|13506.12|13386.12|13506.18|13386.18|13505.78|13385.78|9
1646652430000|2022-03-07 11:27:10|13506.19|13386.19|13507.52|13387.52|13507.52|13387.52|13506.14|13386.14|9
1646652440000|2022-03-07 11:27:20|13508.14|13388.14|13511.03|13391.03|13511.03|13391.03|13508.14|13388.14|10
1646652450000|2022-03-07 11:27:30|13512.07|13392.07|13514.88|13394.88|13514.91|13394.91|13512.07|13392.07|10
1646652460000|2022-03-07 11:27:40|13514.76|13394.76|13512.13|13392.13|13514.76|13394.76|13512.13|13392.13|10
1646652470000|2022-03-07 11:27:50|13512.08|13392.08|13509.97|13389.97|13512.08|13392.08|13509.87|13389.87|9
1646652480000|2022-03-07 11:28:00|13509.92|13389.92|13509.14|13389.14|13509.98|13389.98|13508.92|13388.92|8
1646652490000|2022-03-07 11:28:10|13509.32|13389.32|13510.31|13390.31|13510.31|13390.31|13509.02|13389.02|10
1646652500000|2022-03-07 11:28:20|13510.15|13390.15|13509.87|13389.87|13510.26|13390.26|13509.63|13389.63|10
1646652510000|2022-03-07 11:28:30|13510.12|13390.12|13510.67|13390.67|13510.67|13390.67|13508.78|13388.78|9
1646652520000|2022-03-07 11:28:40|13510.78|13390.78|13510.02|13390.02|13511.18|13391.18|13510.02|13390.02|10
1646652530000|2022-03-07 11:28:50|13509.98|13389.98|13509.76|13389.76|13510.54|13390.54|13509.76|13389.76|9
1646652540000|2022-03-07 11:29:00|13509.71|13389.71|13508.21|13388.21|13509.82|13389.82|13508.21|13388.21|9
1646652550000|2022-03-07 11:29:10|13507.97|13387.97|13506.68|13386.68|13507.97|13387.97|13506.66|13386.66|10
1646652560000|2022-03-07 11:29:20|13506.69|13386.69|13510.84|13390.84|13510.84|13390.84|13506.69|13386.69|9
1646652570000|2022-03-07 11:29:30|13510.92|13390.92|13511.68|13391.68|13511.7|13391.7|13510.92|13390.92|10
1646652580000|2022-03-07 11:29:40|13512.19|13392.19|13512.55|13392.55|13512.6|13392.6|13512.19|13392.19|9
1646652590000|2022-03-07 11:29:50|13513.47|13393.47|13516.97|13396.97|13517.02|13397.02|13513.47|13393.47|10
1646652600000|2022-03-07 11:30:00|13516.93|13396.93|13518.5|13398.5|13518.5|13398.5|13516.47|13396.47|10
1646652610000|2022-03-07 11:30:10|13518.35|13398.35|13518.3|13398.3|13518.42|13398.42|13517.27|13397.27|10
1646652620000|2022-03-07 11:30:20|13518.54|13398.54|13519.37|13399.37|13519.65|13399.65|13518.54|13398.54|10
1646652630000|2022-03-07 11:30:30|13520.73|13400.73|13521.68|13401.68|13521.75|13401.75|13520.73|13400.73|10
1646652640000|2022-03-07 11:30:40|13521.9|13401.9|13523.24|13403.24|13523.24|13403.24|13521.9|13401.9|10
1646652650000|2022-03-07 11:30:50|13523.33|13403.33|13523.64|13403.64|13523.64|13403.64|13523.14|13403.14|9
1646652660000|2022-03-07 11:31:00|13523.54|13403.54|13522.78|13402.78|13523.65|13403.65|13522.73|13402.73|10
1646652670000|2022-03-07 11:31:10|13521.97|13401.97|13521.65|13401.65|13522.13|13402.13|13521.65|13401.65|10
1646652680000|2022-03-07 11:31:20|13521.17|13401.17|13521.37|13401.37|13521.42|13401.42|13521.14|13401.14|8
1646652690000|2022-03-07 11:31:30|13521.26|13401.26|13521.49|13401.49|13521.55|13401.55|13521.26|13401.26|8
1646652700000|2022-03-07 11:31:40|13521.63|13401.63|13520.74|13400.74|13522.13|13402.13|13520.74|13400.74|10
1646652710000|2022-03-07 11:31:50|13520.56|13400.56|13519.78|13399.78|13520.56|13400.56|13519.69|13399.69|9
1646652720000|2022-03-07 11:32:00|13519.7|13399.7|13519.83|13399.83|13520.33|13400.33|13519.7|13399.7|10
1646652730000|2022-03-07 11:32:10|13520.35|13400.35|13519.71|13399.71|13520.46|13400.46|13519.71|13399.71|10
1646652740000|2022-03-07 11:32:20|13519.68|13399.68|13518.41|13398.41|13519.68|13399.68|13518.25|13398.25|10
1646652750000|2022-03-07 11:32:30|13518.11|13398.11|13519.07|13399.07|13519.1|13399.1|13518.11|13398.11|10
1646652760000|2022-03-07 11:32:40|13518.84|13398.84|13518.66|13398.66|13518.84|13398.84|13518.19|13398.19|10
1646652770000|2022-03-07 11:32:50|13518.92|13398.92|13520.49|13400.49|13520.49|13400.49|13518.92|13398.92|9
1646652780000|2022-03-07 11:33:00|13520.57|13400.57|13522.2|13402.2|13522.2|13402.2|13520.57|13400.57|9
1646652790000|2022-03-07 11:33:10|13522.21|13402.21|13524.05|13404.05|13524.05|13404.05|13522.21|13402.21|10
1646652800000|2022-03-07 11:33:20|13523.99|13403.99|13523.5|13403.5|13524.11|13404.11|13523.19|13403.19|9
1646652810000|2022-03-07 11:33:30|13523.56|13403.56|13523.26|13403.26|13523.65|13403.65|13523.26|13403.26|10
1646652820000|2022-03-07 11:33:40|13523.14|13403.14|13522.59|13402.59|13523.19|13403.19|13522.42|13402.42|7
1646652830000|2022-03-07 11:33:50|13522.5|13402.5|13522.67|13402.67|13522.8|13402.8|13522.5|13402.5|9
1646652840000|2022-03-07 11:34:00|13522.22|13402.22|13522.31|13402.31|13522.72|13402.72|13522.22|13402.22|9
1646652850000|2022-03-07 11:34:10|13522.17|13402.17|13520.49|13400.49|13522.17|13402.17|13520.49|13400.49|10
1646652860000|2022-03-07 11:34:20|13520.21|13400.21|13521.45|13401.45|13521.45|13401.45|13519.62|13399.62|10
1646652870000|2022-03-07 11:34:30|13521.51|13401.51|13522.84|13402.84|13523.02|13403.02|13521.51|13401.51|9
1646652880000|2022-03-07 11:34:40|13523.65|13403.65|13522.99|13402.99|13523.92|13403.92|13521.47|13401.47|10
1646652890000|2022-03-07 11:34:50|13522.77|13402.77|13526.29|13406.29|13526.29|13406.29|13522.77|13402.77|10
1646652900000|2022-03-07 11:35:00|13527.05|13407.05|13527.37|13407.37|13528.55|13408.55|13527.05|13407.05|10
1646652910000|2022-03-07 11:35:10|13527.06|13407.06|13528.23|13408.23|13528.23|13408.23|13525.66|13405.66|10
1646652920000|2022-03-07 11:35:20|13528.02|13408.02|13527.67|13407.67|13528.18|13408.18|13527.67|13407.67|10
1646652930000|2022-03-07 11:35:30|13527.66|13407.66|13529.73|13409.73|13529.73|13409.73|13527.62|13407.62|10
1646652940000|2022-03-07 11:35:40|13529.84|13409.84|13530.13|13410.13|13530.14|13410.14|13529.7|13409.7|10
1646652950000|2022-03-07 11:35:50|13530.08|13410.08|13529.51|13409.51|13530.11|13410.11|13529.36|13409.36|10
1646652960000|2022-03-07 11:36:00|13529.4|13409.4|13529.65|13409.65|13529.65|13409.65|13529.11|13409.11|10
1646652970000|2022-03-07 11:36:10|13529.81|13409.81|13528.64|13408.64|13529.9|13409.9|13528.64|13408.64|10
1646652980000|2022-03-07 11:36:20|13528.61|13408.61|13527.15|13407.15|13528.61|13408.61|13526.93|13406.93|10
1646652990000|2022-03-07 11:36:30|13527.75|13407.75|13526.59|13406.59|13527.96|13407.96|13526.59|13406.59|10
1646653000000|2022-03-07 11:36:40|13526.66|13406.66|13525.16|13405.16|13526.66|13406.66|13524.61|13404.61|9
1646653010000|2022-03-07 11:36:50|13525.23|13405.23|13523.79|13403.79|13525.23|13405.23|13523.75|13403.75|10
1646653020000|2022-03-07 11:37:00|13523.5|13403.5|13522.23|13402.23|13524.18|13404.18|13522.2|13402.2|10
1646653030000|2022-03-07 11:37:10|13522.43|13402.43|13520.46|13400.46|13522.43|13402.43|13520.18|13400.18|10
1646653040000|2022-03-07 11:37:20|13520.62|13400.62|13520.15|13400.15|13520.62|13400.62|13519.78|13399.78|10
1646653050000|2022-03-07 11:37:30|13520.31|13400.31|13520.2|13400.2|13520.47|13400.47|13519.85|13399.85|8
1646653060000|2022-03-07 11:37:40|13520.25|13400.25|13521.01|13401.01|13521.01|13401.01|13520.25|13400.25|9
1646653070000|2022-03-07 11:37:50|13521.11|13401.11|13522.46|13402.46|13522.46|13402.46|13521.1|13401.1|10
1646653080000|2022-03-07 11:38:00|13522.29|13402.29|13521.51|13401.51|13522.9|13402.9|13521.46|13401.46|10
1646653090000|2022-03-07 11:38:10|13521.38|13401.38|13521.29|13401.29|13521.48|13401.48|13521.29|13401.29|8
1646653100000|2022-03-07 11:38:20|13521.18|13401.18|13522.04|13402.04|13522.04|13402.04|13521.18|13401.18|9
1646653110000|2022-03-07 11:38:30|13522.05|13402.05|13521.71|13401.71|13522.36|13402.36|13521.71|13401.71|8
1646653120000|2022-03-07 11:38:40|13521.68|13401.68|13521.74|13401.74|13521.82|13401.82|13521.42|13401.42|9
1646653130000|2022-03-07 11:38:50|13521.87|13401.87|13520.87|13400.87|13521.87|13401.87|13520.87|13400.87|8
1646653140000|2022-03-07 11:39:00|13520.84|13400.84|13520.47|13400.47|13520.84|13400.84|13520.47|13400.47|9
1646653150000|2022-03-07 11:39:10|13519.44|13399.44|13517.94|13397.94|13519.44|13399.44|13517.94|13397.94|8
1646653160000|2022-03-07 11:39:20|13518.18|13398.18|13517.54|13397.54|13518.18|13398.18|13517.28|13397.28|9
1646653170000|2022-03-07 11:39:30|13517.68|13397.68|13518.06|13398.06|13518.44|13398.44|13517.53|13397.53|9
1646653180000|2022-03-07 11:39:40|13518|13398|13517.97|13397.97|13518.37|13398.37|13517.27|13397.27|10
1646653190000|2022-03-07 11:39:50|13518.09|13398.09|13518.67|13398.67|13518.67|13398.67|13517.08|13397.08|10
1646653200000|2022-03-07 11:40:00|13517.81|13397.81|13516.81|13396.81|13517.81|13397.81|13515.57|13395.57|9
1646653210000|2022-03-07 11:40:10|13517.2|13397.2|13517.81|13397.81|13518.09|13398.09|13517.2|13397.2|9
1646653220000|2022-03-07 11:40:20|13517.78|13397.78|13518.76|13398.76|13519|13399|13517.5|13397.5|10
1646653230000|2022-03-07 11:40:30|13518.62|13398.62|13519.86|13399.86|13519.86|13399.86|13518.6|13398.6|10
1646653240000|2022-03-07 11:40:40|13520.24|13400.24|13521.38|13401.38|13521.38|13401.38|13520.24|13400.24|10
1646653250000|2022-03-07 11:40:50|13521.32|13401.32|13520.8|13400.8|13521.46|13401.46|13520.8|13400.8|9
1646653260000|2022-03-07 11:41:00|13520.81|13400.81|13521.51|13401.51|13521.62|13401.62|13520.59|13400.59|10
1646653270000|2022-03-07 11:41:10|13521.69|13401.69|13520.18|13400.18|13522|13402|13520.01|13400.01|9
1646653280000|2022-03-07 11:41:20|13519.93|13399.93|13517.78|13397.78|13519.93|13399.93|13517.46|13397.46|10
1646653290000|2022-03-07 11:41:30|13517.86|13397.86|13518.26|13398.26|13518.26|13398.26|13517.86|13397.86|7
1646653300000|2022-03-07 11:41:40|13518.45|13398.45|13519.73|13399.73|13519.73|13399.73|13518.45|13398.45|10
1646653310000|2022-03-07 11:41:50|13520.16|13400.16|13522.82|13402.82|13522.82|13402.82|13520.16|13400.16|10
1646653320000|2022-03-07 11:42:00|13522.92|13402.92|13523.39|13403.39|13523.39|13403.39|13522.92|13402.92|9
1646653330000|2022-03-07 11:42:10|13522.83|13402.83|13524.79|13404.79|13524.79|13404.79|13522.83|13402.83|9
1646653340000|2022-03-07 11:42:20|13524.84|13404.84|13525.07|13405.07|13525.52|13405.52|13524.18|13404.18|10
1646653350000|2022-03-07 11:42:30|13524.91|13404.91|13525.32|13405.32|13525.57|13405.57|13524.53|13404.53|10
1646653360000|2022-03-07 11:42:40|13525.31|13405.31|13526.35|13406.35|13527.15|13407.15|13525.31|13405.31|10
1646653370000|2022-03-07 11:42:50|13526.34|13406.34|13526.18|13406.18|13526.34|13406.34|13526.02|13406.02|9
1646653380000|2022-03-07 11:43:00|13526.58|13406.58|13527.08|13407.08|13527.11|13407.11|13526.58|13406.58|9
1646653390000|2022-03-07 11:43:10|13526.7|13406.7|13526.27|13406.27|13526.7|13406.7|13526.25|13406.25|9
1646653400000|2022-03-07 11:43:20|13526.25|13406.25|13526.59|13406.59|13526.62|13406.62|13526.04|13406.04|7
1646653410000|2022-03-07 11:43:30|13526.4|13406.4|13525.89|13405.89|13526.4|13406.4|13525.68|13405.68|7
1646653420000|2022-03-07 11:43:40|13526.7|13406.7|13528.25|13408.25|13528.26|13408.26|13526.7|13406.7|10
1646653430000|2022-03-07 11:43:50|13528.5|13408.5|13527.9|13407.9|13528.5|13408.5|13527.87|13407.87|9
1646653440000|2022-03-07 11:44:00|13527.73|13407.73|13527.51|13407.51|13527.86|13407.86|13527.44|13407.44|10
1646653450000|2022-03-07 11:44:10|13527.49|13407.49|13527.34|13407.34|13527.49|13407.49|13527.3|13407.3|6
1646653460000|2022-03-07 11:44:20|13527.22|13407.22|13526.65|13406.65|13527.26|13407.26|13526.44|13406.44|10
1646653470000|2022-03-07 11:44:30|13526.61|13406.61|13527.76|13407.76|13527.76|13407.76|13526.49|13406.49|10
1646653480000|2022-03-07 11:44:40|13527.69|13407.69|13527.36|13407.36|13527.95|13407.95|13527.36|13407.36|10
1646653490000|2022-03-07 11:44:50|13527.33|13407.33|13527.52|13407.52|13527.72|13407.72|13527.3|13407.3|8
1646653500000|2022-03-07 11:45:00|13527.46|13407.46|13527.01|13407.01|13527.46|13407.46|13526.4|13406.4|9
1646653510000|2022-03-07 11:45:10|13527.11|13407.11|13528.72|13408.72|13528.72|13408.72|13527.11|13407.11|10
1646653520000|2022-03-07 11:45:20|13529.77|13409.77|13531|13411|13531.1|13411.1|13529.77|13409.77|10
1646653530000|2022-03-07 11:45:30|13530.98|13410.98|13530.33|13410.33|13531.18|13411.18|13530.33|13410.33|7
1646653540000|2022-03-07 11:45:40|13530.64|13410.64|13533.42|13413.42|13533.42|13413.42|13530.64|13410.64|10
1646653550000|2022-03-07 11:45:50|13533.56|13413.56|13533.67|13413.67|13533.73|13413.73|13533.48|13413.48|9
1646653560000|2022-03-07 11:46:00|13533.76|13413.76|13534.48|13414.48|13535.27|13415.27|13533.71|13413.71|9
1646653570000|2022-03-07 11:46:10|13534.47|13414.47|13533.67|13413.67|13534.49|13414.49|13533.67|13413.67|9
1646653580000|2022-03-07 11:46:20|13533.58|13413.58|13534.19|13414.19|13534.53|13414.53|13533.58|13413.58|9
1646653590000|2022-03-07 11:46:30|13534.45|13414.45|13534.57|13414.57|13534.57|13414.57|13533.72|13413.72|10
1646653600000|2022-03-07 11:46:40|13534.82|13414.82|13535.15|13415.15|13535.15|13415.15|13534.75|13414.75|9
1646653610000|2022-03-07 11:46:50|13535.2|13415.2|13536.02|13416.02|13536.02|13416.02|13535.14|13415.14|9
1646653620000|2022-03-07 11:47:00|13536.05|13416.05|13537.38|13417.38|13537.38|13417.38|13536.05|13416.05|8
1646653630000|2022-03-07 11:47:10|13537.47|13417.47|13537.96|13417.96|13538|13418|13537.47|13417.47|9
1646653640000|2022-03-07 11:47:20|13537.89|13417.89|13538.1|13418.1|13538.1|13418.1|13537.13|13417.13|10
1646653650000|2022-03-07 11:47:30|13538.22|13418.22|13537.88|13417.88|13538.22|13418.22|13537.87|13417.87|9
1646653660000|2022-03-07 11:47:40|13537.93|13417.93|13538.08|13418.08|13538.43|13418.43|13537.93|13417.93|10
1646653670000|2022-03-07 11:47:50|13538.15|13418.15|13538.01|13418.01|13538.15|13418.15|13537.96|13417.96|7
1646653680000|2022-03-07 11:48:00|13537.67|13417.67|13537.63|13417.63|13537.67|13417.67|13537.34|13417.34|8
1646653690000|2022-03-07 11:48:10|13537.35|13417.35|13539.94|13419.94|13539.94|13419.94|13537.35|13417.35|8
1646653700000|2022-03-07 11:48:20|13540.02|13420.02|13541.09|13421.09|13541.09|13421.09|13540.02|13420.02|5
1646653710000|2022-03-07 11:48:30|13541.07|13421.07|13541.46|13421.46|13541.71|13421.71|13541.07|13421.07|9
1646653720000|2022-03-07 11:48:40|13541.5|13421.5|13541.35|13421.35|13541.82|13421.82|13541.35|13421.35|7
1646653730000|2022-03-07 11:48:50|13541.51|13421.51|13540.76|13420.76|13541.73|13421.73|13540.76|13420.76|9
1646653740000|2022-03-07 11:49:00|13540.37|13420.37|13540.54|13420.54|13540.82|13420.82|13539.94|13419.94|10
1646653750000|2022-03-07 11:49:10|13540.33|13420.33|13538.08|13418.08|13540.33|13420.33|13538.08|13418.08|10
1646653760000|2022-03-07 11:49:20|13537.48|13417.48|13537.66|13417.66|13537.76|13417.76|13537.22|13417.22|10
1646653770000|2022-03-07 11:49:30|13537.59|13417.59|13539.67|13419.67|13539.67|13419.67|13537.59|13417.59|10
1646653780000|2022-03-07 11:49:40|13540.2|13420.2|13541.4|13421.4|13541.43|13421.43|13540.2|13420.2|10
1646653790000|2022-03-07 11:49:50|13541.66|13421.66|13542.42|13422.42|13542.85|13422.85|13541.66|13421.66|10
1646653800000|2022-03-07 11:50:00|13543|13423|13541.11|13421.11|13543.11|13423.11|13541.11|13421.11|9
1646653810000|2022-03-07 11:50:10|13539.41|13419.41|13534.41|13414.41|13539.41|13419.41|13534.41|13414.41|10
1646653820000|2022-03-07 11:50:20|13534.22|13414.22|13533.24|13413.24|13534.22|13414.22|13533.24|13413.24|10
1646653830000|2022-03-07 11:50:30|13533.04|13413.04|13529.32|13409.32|13533.04|13413.04|13529.32|13409.32|9
1646653840000|2022-03-07 11:50:40|13529.57|13409.57|13526.97|13406.97|13529.68|13409.68|13526.89|13406.89|10
1646653850000|2022-03-07 11:50:50|13526.8|13406.8|13526.47|13406.47|13527.46|13407.46|13526.24|13406.24|10
1646653860000|2022-03-07 11:51:00|13526.42|13406.42|13526.49|13406.49|13526.56|13406.56|13526.41|13406.41|6
1646653870000|2022-03-07 11:51:10|13526.62|13406.62|13524.67|13404.67|13526.62|13406.62|13524.67|13404.67|10
1646653880000|2022-03-07 11:51:20|13524.59|13404.59|13524.66|13404.66|13524.66|13404.66|13523.8|13403.8|9
1646653890000|2022-03-07 11:51:30|13524.87|13404.87|13526.38|13406.38|13526.52|13406.52|13524.65|13404.65|10
1646653900000|2022-03-07 11:51:40|13526.4|13406.4|13529.36|13409.36|13529.36|13409.36|13526.4|13406.4|9
1646653910000|2022-03-07 11:51:50|13529.53|13409.53|13529.45|13409.45|13530.92|13410.92|13529.45|13409.45|10
1646653920000|2022-03-07 11:52:00|13530.06|13410.06|13531.21|13411.21|13531.21|13411.21|13530.06|13410.06|10
1646653930000|2022-03-07 11:52:10|13531.18|13411.18|13532.82|13412.82|13532.82|13412.82|13531.18|13411.18|10
1646653940000|2022-03-07 11:52:20|13532.97|13412.97|13532.89|13412.89|13533.41|13413.41|13532.89|13412.89|9
1646653950000|2022-03-07 11:52:30|13533.72|13413.72|13534.74|13414.74|13534.74|13414.74|13533.49|13413.49|9
1646653960000|2022-03-07 11:52:40|13535.13|13415.13|13535.45|13415.45|13535.46|13415.46|13534.53|13414.53|10
1646653970000|2022-03-07 11:52:50|13535.25|13415.25|13535.27|13415.27|13535.82|13415.82|13535.25|13415.25|8
1646653980000|2022-03-07 11:53:00|13535.2|13415.2|13534.83|13414.83|13535.22|13415.22|13534.83|13414.83|8
1646653990000|2022-03-07 11:53:10|13534.82|13414.82|13534.84|13414.84|13535.33|13415.33|13534.57|13414.57|10
1646654000000|2022-03-07 11:53:20|13534.74|13414.74|13533.78|13413.78|13534.86|13414.86|13533.78|13413.78|7
1646654010000|2022-03-07 11:53:30|13534.09|13414.09|13534.61|13414.61|13534.61|13414.61|13533.83|13413.83|9
1646654020000|2022-03-07 11:53:40|13534.62|13414.62|13535.87|13415.87|13535.87|13415.87|13534.62|13414.62|7
1646654030000|2022-03-07 11:53:50|13536.07|13416.07|13536.15|13416.15|13536.29|13416.29|13536.05|13416.05|7
1646654040000|2022-03-07 11:54:00|13535.92|13415.92|13535.32|13415.32|13536.2|13416.2|13535.32|13415.32|8
1646654050000|2022-03-07 11:54:10|13535.45|13415.45|13536.98|13416.98|13536.98|13416.98|13535.45|13415.45|10
1646654060000|2022-03-07 11:54:20|13536.56|13416.56|13536.62|13416.62|13536.67|13416.67|13536.13|13416.13|5
1646654070000|2022-03-07 11:54:30|13536.56|13416.56|13535.97|13415.97|13536.65|13416.65|13535.93|13415.93|9
1646654080000|2022-03-07 11:54:40|13535.94|13415.94|13536.11|13416.11|13536.16|13416.16|13535.69|13415.69|10
1646654090000|2022-03-07 11:54:50|13535.99|13415.99|13536.12|13416.12|13536.29|13416.29|13535.99|13415.99|9
1646654100000|2022-03-07 11:55:00|13535.92|13415.92|13535.67|13415.67|13535.92|13415.92|13535.64|13415.64|7
1646654110000|2022-03-07 11:55:10|13536.7|13416.7|13537.11|13417.11|13537.11|13417.11|13536.7|13416.7|9
1646654120000|2022-03-07 11:55:20|13536.84|13416.84|13538.03|13418.03|13538.41|13418.41|13536.46|13416.46|10
1646654130000|2022-03-07 11:55:30|13537.9|13417.9|13538.74|13418.74|13539.16|13419.16|13537.9|13417.9|10
1646654140000|2022-03-07 11:55:40|13538.9|13418.9|13539.67|13419.67|13539.67|13419.67|13538.66|13418.66|9
1646654150000|2022-03-07 11:55:50|13539.81|13419.81|13542.3|13422.3|13542.3|13422.3|13539.81|13419.81|10
1646654160000|2022-03-07 11:56:00|13542.31|13422.31|13542.68|13422.68|13542.68|13422.68|13542.12|13422.12|9
1646654170000|2022-03-07 11:56:10|13542.91|13422.91|13544.84|13424.84|13545.01|13425.01|13542.91|13422.91|10
1646654180000|2022-03-07 11:56:20|13544.65|13424.65|13545.7|13425.7|13545.7|13425.7|13544.49|13424.49|6
1646654190000|2022-03-07 11:56:30|13545.64|13425.64|13544.53|13424.53|13545.64|13425.64|13544.28|13424.28|9
1646654200000|2022-03-07 11:56:40|13544.29|13424.29|13544.07|13424.07|13544.76|13424.76|13543.65|13423.65|10
1646654210000|2022-03-07 11:56:50|13544.15|13424.15|13545.59|13425.59|13545.59|13425.59|13544.15|13424.15|10
1646654220000|2022-03-07 11:57:00|13545.92|13425.92|13546.75|13426.75|13546.75|13426.75|13545.92|13425.92|7
1646654230000|2022-03-07 11:57:10|13546.55|13426.55|13546.21|13426.21|13546.57|13426.57|13546.1|13426.1|9
1646654240000|2022-03-07 11:57:20|13546.39|13426.39|13546.43|13426.43|13546.43|13426.43|13545.71|13425.71|9
1646654250000|2022-03-07 11:57:30|13546.15|13426.15|13548.88|13428.88|13548.88|13428.88|13545.91|13425.91|9
1646654260000|2022-03-07 11:57:40|13548.91|13428.91|13549.77|13429.77|13549.77|13429.77|13548.86|13428.86|6
1646654270000|2022-03-07 11:57:50|13550.02|13430.02|13550.36|13430.36|13550.36|13430.36|13549.62|13429.62|10
1646654280000|2022-03-07 11:58:00|13550.39|13430.39|13550.25|13430.25|13550.39|13430.39|13549.87|13429.87|9
1646654290000|2022-03-07 11:58:10|13549.74|13429.74|13551.25|13431.25|13551.25|13431.25|13549.37|13429.37|10
1646654300000|2022-03-07 11:58:20|13551.31|13431.31|13552.72|13432.72|13552.72|13432.72|13551.31|13431.31|10
1646654310000|2022-03-07 11:58:30|13554.2|13434.2|13555.03|13435.03|13556.04|13436.04|13554.2|13434.2|10
1646654320000|2022-03-07 11:58:40|13555.26|13435.26|13556.65|13436.65|13556.65|13436.65|13555.26|13435.26|9
1646654330000|2022-03-07 11:58:50|13556.94|13436.94|13556.76|13436.76|13557.26|13437.26|13556.76|13436.76|10
1646654340000|2022-03-07 11:59:00|13557.03|13437.03|13559.05|13439.05|13559.05|13439.05|13557.03|13437.03|10
1646654350000|2022-03-07 11:59:10|13559.55|13439.55|13560.75|13440.75|13561.08|13441.08|13559.55|13439.55|10
1646654360000|2022-03-07 11:59:20|13560.68|13440.68|13560.22|13440.22|13560.68|13440.68|13559.8|13439.8|10
1646654370000|2022-03-07 11:59:30|13560.21|13440.21|13561.73|13441.73|13562.17|13442.17|13560.15|13440.15|9
1646654380000|2022-03-07 11:59:40|13561.06|13441.06|13560.29|13440.29|13561.06|13441.06|13560.06|13440.06|9
1646654390000|2022-03-07 11:59:50|13560.31|13440.31|13558.47|13438.47|13560.31|13440.31|13558.47|13438.47|9
1646654400000|2022-03-07 12:00:00|13557.86|13437.86|13558.22|13438.22|13558.42|13438.42|13557.45|13437.45|10
1646654410000|2022-03-07 12:00:10|13558.5|13438.5|13560.99|13440.99|13560.99|13440.99|13558.5|13438.5|9
1646654420000|2022-03-07 12:00:20|13560.75|13440.75|13561.88|13441.88|13561.88|13441.88|13560.75|13440.75|9
1646654430000|2022-03-07 12:00:30|13561.75|13441.75|13562.12|13442.12|13562.23|13442.23|13561.68|13441.68|8
1646654440000|2022-03-07 12:00:40|13561.9|13441.9|13563.52|13443.52|13563.52|13443.52|13561.9|13441.9|10
1646654450000|2022-03-07 12:00:50|13563.56|13443.56|13567.24|13447.24|13567.24|13447.24|13563.56|13443.56|10
1646654460000|2022-03-07 12:01:00|13567.94|13447.94|13568.53|13448.53|13568.53|13448.53|13567.75|13447.75|10
1646654470000|2022-03-07 12:01:10|13568.4|13448.4|13569.08|13449.08|13569.16|13449.16|13568.4|13448.4|7
1646654480000|2022-03-07 12:01:20|13568.87|13448.87|13570.41|13450.41|13570.41|13450.41|13568.81|13448.81|10
1646654490000|2022-03-07 12:01:30|13569.69|13449.69|13570.78|13450.78|13570.78|13450.78|13569.69|13449.69|10
1646654500000|2022-03-07 12:01:40|13571.27|13451.27|13573.14|13453.14|13573.14|13453.14|13571.27|13451.27|7
1646654510000|2022-03-07 12:01:50|13573.17|13453.17|13573.63|13453.63|13573.63|13453.63|13572.85|13452.85|10
1646654520000|2022-03-07 12:02:00|13573.53|13453.53|13574.52|13454.52|13574.52|13454.52|13573.3|13453.3|9
1646654530000|2022-03-07 12:02:10|13574.74|13454.74|13576.67|13456.67|13577.04|13457.04|13574.74|13454.74|10
1646654540000|2022-03-07 12:02:20|13576.15|13456.15|13576.67|13456.67|13576.82|13456.82|13576.15|13456.15|9
1646654550000|2022-03-07 12:02:30|13576.8|13456.8|13579.32|13459.32|13579.32|13459.32|13576.8|13456.8|10
1646654560000|2022-03-07 12:02:40|13579.13|13459.13|13579.67|13459.67|13581.02|13461.02|13579.13|13459.13|10
1646654570000|2022-03-07 12:02:50|13579.83|13459.83|13580.92|13460.92|13580.93|13460.93|13579.47|13459.47|10
1646654580000|2022-03-07 12:03:00|13581.39|13461.39|13581.68|13461.68|13582.18|13462.18|13581.39|13461.39|10
1646654590000|2022-03-07 12:03:10|13583.42|13463.42|13587.91|13467.91|13587.91|13467.91|13583.42|13463.42|10
1646654600000|2022-03-07 12:03:20|13589.4|13469.4|13591.58|13471.58|13591.58|13471.58|13589.4|13469.4|10
1646654610000|2022-03-07 12:03:30|13591.66|13471.66|13592.12|13472.12|13592.23|13472.23|13591.65|13471.65|10
1646654620000|2022-03-07 12:03:40|13592.89|13472.89|13606.83|13486.83|13606.83|13486.83|13592.89|13472.89|10
1646654630000|2022-03-07 12:03:50|13607.01|13487.01|13612.03|13492.03|13612.03|13492.03|13607.01|13487.01|10
1646654640000|2022-03-07 12:04:00|13611.96|13491.96|13615.87|13495.87|13615.87|13495.87|13611.96|13491.96|10
1646654650000|2022-03-07 12:04:10|13616.63|13496.63|13619.34|13499.34|13620.3|13500.3|13616.63|13496.63|10
1646654660000|2022-03-07 12:04:20|13619.7|13499.7|13619.63|13499.63|13620.15|13500.15|13619.16|13499.16|10
1646654670000|2022-03-07 12:04:30|13619.31|13499.31|13616.8|13496.8|13619.38|13499.38|13616.18|13496.18|10
1646654680000|2022-03-07 12:04:40|13616.69|13496.69|13617.27|13497.27|13618.68|13498.68|13616.69|13496.69|10
1646654690000|2022-03-07 12:04:50|13618.68|13498.68|13620.97|13500.97|13620.97|13500.97|13617.81|13497.81|10
1646654700000|2022-03-07 12:05:00|13621.09|13501.09|13619.68|13499.68|13621.26|13501.26|13619.68|13499.68|9
1646654710000|2022-03-07 12:05:10|13619.98|13499.98|13616.62|13496.62|13619.98|13499.98|13616.46|13496.46|10
1646654720000|2022-03-07 12:05:20|13615.93|13495.93|13609.61|13489.61|13615.93|13495.93|13609.61|13489.61|10
1646654730000|2022-03-07 12:05:30|13609.84|13489.84|13609.48|13489.48|13610.81|13490.81|13609.48|13489.48|10
1646654740000|2022-03-07 12:05:40|13609.71|13489.71|13608.7|13488.7|13609.71|13489.71|13608.65|13488.65|10
1646654750000|2022-03-07 12:05:50|13608.71|13488.71|13609.3|13489.3|13609.41|13489.41|13608.71|13488.71|10
1646654760000|2022-03-07 12:06:00|13609.16|13489.16|13609.85|13489.85|13609.89|13489.89|13609.16|13489.16|10
1646654770000|2022-03-07 12:06:10|13610.93|13490.93|13612.5|13492.5|13613.3|13493.3|13610.93|13490.93|10
1646654780000|2022-03-07 12:06:20|13612.72|13492.72|13614.77|13494.77|13615.03|13495.03|13612.72|13492.72|10
1646654790000|2022-03-07 12:06:30|13615.71|13495.71|13615.92|13495.92|13615.99|13495.99|13615.64|13495.64|10
1646654800000|2022-03-07 12:06:40|13615.6|13495.6|13623.65|13503.65|13623.65|13503.65|13615.6|13495.6|10
1646654810000|2022-03-07 12:06:50|13624.86|13504.86|13631.36|13511.36|13631.36|13511.36|13624.86|13504.86|10
1646654820000|2022-03-07 12:07:00|13631.76|13511.76|13635.44|13515.44|13635.44|13515.44|13631.74|13511.74|10
1646654830000|2022-03-07 12:07:10|13635.48|13515.48|13636.86|13516.86|13636.9|13516.9|13635.48|13515.48|10
1646654840000|2022-03-07 12:07:20|13636.99|13516.99|13638.64|13518.64|13638.64|13518.64|13636.99|13516.99|10
1646654850000|2022-03-07 12:07:30|13638.59|13518.59|13639.6|13519.6|13639.6|13519.6|13638.33|13518.33|10
1646654860000|2022-03-07 12:07:40|13639.29|13519.29|13640.16|13520.16|13640.46|13520.46|13639.24|13519.24|10
1646654870000|2022-03-07 12:07:50|13640.74|13520.74|13641.33|13521.33|13641.33|13521.33|13640.68|13520.68|10
1646654880000|2022-03-07 12:08:00|13641.13|13521.13|13644.03|13524.03|13644.03|13524.03|13641.04|13521.04|10
1646654890000|2022-03-07 12:08:10|13644.11|13524.11|13644.29|13524.29|13644.56|13524.56|13643.8|13523.8|10
1646654900000|2022-03-07 12:08:20|13644.47|13524.47|13645.37|13525.37|13645.66|13525.66|13644.47|13524.47|10
1646654910000|2022-03-07 12:08:30|13646.1|13526.1|13645.94|13525.94|13646.49|13526.49|13645.36|13525.36|9
1646654920000|2022-03-07 12:08:40|13646|13526|13645.56|13525.56|13646|13526|13645.13|13525.13|10
1646654930000|2022-03-07 12:08:50|13645.8|13525.8|13644.2|13524.2|13646|13526|13644.2|13524.2|10
1646654940000|2022-03-07 12:09:00|13643.99|13523.99|13642.6|13522.6|13643.99|13523.99|13642.28|13522.28|10
1646654950000|2022-03-07 12:09:10|13642.59|13522.59|13638.69|13518.69|13642.59|13522.59|13638.69|13518.69|10
1646654960000|2022-03-07 12:09:20|13638.4|13518.4|13639.06|13519.06|13639.06|13519.06|13637.79|13517.79|10
1646654970000|2022-03-07 12:09:30|13639.21|13519.21|13639.49|13519.49|13639.49|13519.49|13639.09|13519.09|7
1646654980000|2022-03-07 12:09:40|13639.06|13519.06|13638.08|13518.08|13639.06|13519.06|13638.08|13518.08|9
1646654990000|2022-03-07 12:09:50|13637.78|13517.78|13637.33|13517.33|13637.78|13517.78|13636.71|13516.71|9
1646655000000|2022-03-07 12:10:00|13637.43|13517.43|13638.02|13518.02|13638.25|13518.25|13637.43|13517.43|10
1646655010000|2022-03-07 12:10:10|13638.22|13518.22|13637.43|13517.43|13638.46|13518.46|13637.43|13517.43|10
1646655020000|2022-03-07 12:10:20|13636.19|13516.19|13630.04|13510.04|13636.19|13516.19|13630.04|13510.04|9
1646655030000|2022-03-07 12:10:30|13629.26|13509.26|13629.96|13509.96|13629.96|13509.96|13629.13|13509.13|8
1646655040000|2022-03-07 12:10:40|13630.21|13510.21|13632.54|13512.54|13632.54|13512.54|13630.06|13510.06|10
1646655050000|2022-03-07 12:10:50|13632.74|13512.74|13632.36|13512.36|13633.07|13513.07|13632.34|13512.34|9
1646655060000|2022-03-07 12:11:00|13632.98|13512.98|13632.5|13512.5|13632.98|13512.98|13632.46|13512.46|9
1646655070000|2022-03-07 12:11:10|13632.58|13512.58|13631.61|13511.61|13632.58|13512.58|13631.34|13511.34|7
1646655080000|2022-03-07 12:11:20|13631.23|13511.23|13629.2|13509.2|13631.23|13511.23|13629.2|13509.2|10
1646655090000|2022-03-07 12:11:30|13629.14|13509.14|13625.48|13505.48|13629.14|13509.14|13625.48|13505.48|10
1646655100000|2022-03-07 12:11:40|13625.55|13505.55|13625.42|13505.42|13626.37|13506.37|13625.31|13505.31|9
1646655110000|2022-03-07 12:11:50|13625.4|13505.4|13625.44|13505.44|13625.76|13505.76|13624.82|13504.82|10
1646655120000|2022-03-07 12:12:00|13625.47|13505.47|13625.4|13505.4|13625.51|13505.51|13625.13|13505.13|9
1646655130000|2022-03-07 12:12:10|13625.27|13505.27|13625.68|13505.68|13625.68|13505.68|13625.17|13505.17|9
1646655140000|2022-03-07 12:12:20|13625.06|13505.06|13625.19|13505.19|13625.86|13505.86|13625.06|13505.06|10
1646655150000|2022-03-07 12:12:30|13625.21|13505.21|13624.43|13504.43|13625.21|13505.21|13624.43|13504.43|9
1646655160000|2022-03-07 12:12:40|13624.57|13504.57|13625.64|13505.64|13625.64|13505.64|13624.4|13504.4|10
1646655170000|2022-03-07 12:12:50|13626.33|13506.33|13626.86|13506.86|13627.47|13507.47|13626.33|13506.33|9
1646655180000|2022-03-07 12:13:00|13626.9|13506.9|13623.99|13503.99|13627.29|13507.29|13623.99|13503.99|9
1646655190000|2022-03-07 12:13:10|13624.01|13504.01|13621.97|13501.97|13624.19|13504.19|13621.97|13501.97|10
1646655200000|2022-03-07 12:13:20|13621.78|13501.78|13620.26|13500.26|13621.78|13501.78|13620.19|13500.19|10
1646655210000|2022-03-07 12:13:30|13619.99|13499.99|13620.4|13500.4|13620.52|13500.52|13619.9|13499.9|9
1646655220000|2022-03-07 12:13:40|13620.31|13500.31|13619.87|13499.87|13620.33|13500.33|13619.85|13499.85|10
1646655230000|2022-03-07 12:13:50|13619.77|13499.77|13620.02|13500.02|13620.07|13500.07|13619.77|13499.77|7
1646655240000|2022-03-07 12:14:00|13620.16|13500.16|13620.08|13500.08|13620.58|13500.58|13620.08|13500.08|9
1646655250000|2022-03-07 12:14:10|13619.69|13499.69|13619.88|13499.88|13619.88|13499.88|13619.6|13499.6|9
1646655260000|2022-03-07 12:14:20|13619.81|13499.81|13619.16|13499.16|13619.81|13499.81|13619.13|13499.13|10
1646655270000|2022-03-07 12:14:30|13619.17|13499.17|13620.04|13500.04|13620.04|13500.04|13619.15|13499.15|9
1646655280000|2022-03-07 12:14:40|13619.74|13499.74|13619.49|13499.49|13620.09|13500.09|13619.49|13499.49|9
1646655290000|2022-03-07 12:14:50|13619.67|13499.67|13619.29|13499.29|13619.72|13499.72|13619.2|13499.2|10
1646655300000|2022-03-07 12:15:00|13619.4|13499.4|13619.52|13499.52|13619.98|13499.98|13619.04|13499.04|10
1646655310000|2022-03-07 12:15:10|13619.7|13499.7|13618.93|13498.93|13619.78|13499.78|13618.79|13498.79|10
1646655320000|2022-03-07 12:15:20|13618.67|13498.67|13615.24|13495.24|13618.67|13498.67|13615.24|13495.24|9
1646655330000|2022-03-07 12:15:30|13615.21|13495.21|13611.38|13491.38|13615.21|13495.21|13610.72|13490.72|10
1646655340000|2022-03-07 12:15:40|13611.23|13491.23|13611.93|13491.93|13611.93|13491.93|13610.66|13490.66|10
1646655350000|2022-03-07 12:15:50|13611.99|13491.99|13611.67|13491.67|13611.99|13491.99|13611.67|13491.67|9
1646655360000|2022-03-07 12:16:00|13611.84|13491.84|13608.87|13488.87|13611.84|13491.84|13608.87|13488.87|10
1646655370000|2022-03-07 12:16:10|13608.38|13488.38|13609.05|13489.05|13609.35|13489.35|13608.12|13488.12|10
1646655380000|2022-03-07 12:16:20|13609.19|13489.19|13609.29|13489.29|13609.29|13489.29|13608.6|13488.6|9
1646655390000|2022-03-07 12:16:30|13609.27|13489.27|13609.59|13489.59|13609.59|13489.59|13608.69|13488.69|9
1646655400000|2022-03-07 12:16:40|13609.56|13489.56|13609.27|13489.27|13609.58|13489.58|13608.9|13488.9|9
1646655410000|2022-03-07 12:16:50|13609.42|13489.42|13608.42|13488.42|13609.51|13489.51|13608.42|13488.42|8
1646655420000|2022-03-07 12:17:00|13608.46|13488.46|13608.01|13488.01|13608.98|13488.98|13608.01|13488.01|9
1646655430000|2022-03-07 12:17:10|13608.03|13488.03|13608.6|13488.6|13608.6|13488.6|13608.03|13488.03|10
1646655440000|2022-03-07 12:17:20|13608.66|13488.66|13609.55|13489.55|13609.55|13489.55|13608.19|13488.19|9
1646655450000|2022-03-07 12:17:30|13609.76|13489.76|13611.49|13491.49|13611.49|13491.49|13609.76|13489.76|9
1646655460000|2022-03-07 12:17:40|13611.9|13491.9|13614.47|13494.47|13614.47|13494.47|13611.9|13491.9|10
1646655470000|2022-03-07 12:17:50|13614.59|13494.59|13617.2|13497.2|13617.2|13497.2|13614.59|13494.59|9
1646655480000|2022-03-07 12:18:00|13617.3|13497.3|13620.05|13500.05|13620.07|13500.07|13617.3|13497.3|10
1646655490000|2022-03-07 12:18:10|13620.53|13500.53|13623.32|13503.32|13623.32|13503.32|13620.47|13500.47|10
1646655500000|2022-03-07 12:18:20|13623.35|13503.35|13623.16|13503.16|13624.48|13504.48|13623.16|13503.16|10
1646655510000|2022-03-07 12:18:30|13624.04|13504.04|13625.3|13505.3|13625.65|13505.65|13624.04|13504.04|10
1646655520000|2022-03-07 12:18:40|13625.16|13505.16|13624.47|13504.47|13625.49|13505.49|13624.22|13504.22|10
1646655530000|2022-03-07 12:18:50|13624.57|13504.57|13624.4|13504.4|13624.72|13504.72|13623.91|13503.91|9
1646655540000|2022-03-07 12:19:00|13624.58|13504.58|13625.1|13505.1|13625.1|13505.1|13623.54|13503.54|10
1646655550000|2022-03-07 12:19:10|13625.16|13505.16|13625.11|13505.11|13625.76|13505.76|13625.08|13505.08|10
1646655560000|2022-03-07 12:19:20|13625.44|13505.44|13625.28|13505.28|13625.61|13505.61|13625.28|13505.28|8
1646655570000|2022-03-07 12:19:30|13623.69|13503.69|13616.95|13496.95|13623.69|13503.69|13616.95|13496.95|10
1646655580000|2022-03-07 12:19:40|13616.6|13496.6|13613.8|13493.8|13616.67|13496.67|13613.8|13493.8|10
1646655590000|2022-03-07 12:19:50|13613.84|13493.84|13614.53|13494.53|13614.53|13494.53|13613.82|13493.82|7
1646655600000|2022-03-07 12:20:00|13617.23|13497.23|13621.85|13501.85|13621.85|13501.85|13617.23|13497.23|10
1646655610000|2022-03-07 12:20:10|13622.03|13502.03|13623.34|13503.34|13623.75|13503.75|13621.37|13501.37|10
1646655620000|2022-03-07 12:20:20|13623.03|13503.03|13632.3|13512.3|13632.3|13512.3|13623.03|13503.03|9
1646655630000|2022-03-07 12:20:30|13634.62|13514.62|13638.59|13518.59|13638.59|13518.59|13634.62|13514.62|10
1646655640000|2022-03-07 12:20:40|13638.63|13518.63|13642.63|13522.63|13642.63|13522.63|13638.63|13518.63|10
1646655650000|2022-03-07 12:20:50|13642.8|13522.8|13646.91|13526.91|13646.91|13526.91|13642.8|13522.8|10
1646655660000|2022-03-07 12:21:00|13648.23|13528.23|13651.9|13531.9|13651.9|13531.9|13648.23|13528.23|10
1646655670000|2022-03-07 12:21:10|13651.41|13531.41|13651.29|13531.29|13651.41|13531.41|13650.89|13530.89|8
1646655680000|2022-03-07 12:21:20|13649.91|13529.91|13665.81|13545.81|13665.81|13545.81|13649.91|13529.91|10
1646655690000|2022-03-07 12:21:30|13667.42|13547.42|13671.99|13551.99|13671.99|13551.99|13667.42|13547.42|10
1646655700000|2022-03-07 12:21:40|13672.06|13552.06|13675.48|13555.48|13675.48|13555.48|13672.06|13552.06|10
1646655710000|2022-03-07 12:21:50|13676.31|13556.31|13677.1|13557.1|13677.1|13557.1|13676.26|13556.26|10
1646655720000|2022-03-07 12:22:00|13673.95|13553.95|13671.71|13551.71|13674.58|13554.58|13671.15|13551.15|10
1646655730000|2022-03-07 12:22:10|13670.83|13550.83|13665.23|13545.23|13670.83|13550.83|13665.23|13545.23|10
1646655740000|2022-03-07 12:22:20|13664.19|13544.19|13660.94|13540.94|13664.19|13544.19|13660.94|13540.94|10
1646655750000|2022-03-07 12:22:30|13659.05|13539.05|13659.31|13539.31|13659.31|13539.31|13658.42|13538.42|9
1646655760000|2022-03-07 12:22:40|13659.21|13539.21|13659.54|13539.54|13660.49|13540.49|13659.21|13539.21|10
1646655770000|2022-03-07 12:22:50|13660.25|13540.25|13660.41|13540.41|13660.51|13540.51|13659.43|13539.43|10
1646655780000|2022-03-07 12:23:00|13660.19|13540.19|13661.13|13541.13|13661.13|13541.13|13659.92|13539.92|9
1646655790000|2022-03-07 12:23:10|13661.39|13541.39|13662.09|13542.09|13662.39|13542.39|13661.39|13541.39|9
1646655800000|2022-03-07 12:23:20|13662.9|13542.9|13668.78|13548.78|13668.78|13548.78|13662.9|13542.9|10
1646655810000|2022-03-07 12:23:30|13668.79|13548.79|13670.22|13550.22|13670.78|13550.78|13668.79|13548.79|10
1646655820000|2022-03-07 12:23:40|13669.97|13549.97|13669.72|13549.72|13670.2|13550.2|13668.93|13548.93|10
1646655830000|2022-03-07 12:23:50|13669.74|13549.74|13670.07|13550.07|13670.24|13550.24|13668.97|13548.97|7
1646655840000|2022-03-07 12:24:00|13669.85|13549.85|13668.57|13548.57|13669.85|13549.85|13668.06|13548.06|10
1646655850000|2022-03-07 12:24:10|13668.53|13548.53|13670.33|13550.33|13670.33|13550.33|13668.53|13548.53|10
1646655860000|2022-03-07 12:24:20|13670.37|13550.37|13673.98|13553.98|13674.08|13554.08|13670.37|13550.37|10
1646655870000|2022-03-07 12:24:30|13674.24|13554.24|13681.87|13561.87|13681.87|13561.87|13674.24|13554.24|10
1646655880000|2022-03-07 12:24:40|13683.26|13563.26|13683.32|13563.32|13684.94|13564.94|13683.26|13563.26|10
1646655890000|2022-03-07 12:24:50|13682.98|13562.98|13681.89|13561.89|13683.03|13563.03|13681.89|13561.89|10
1646655900000|2022-03-07 12:25:00|13681.49|13561.49|13683.61|13563.61|13683.86|13563.86|13681.49|13561.49|10
1646655910000|2022-03-07 12:25:10|13683.19|13563.19|13683.31|13563.31|13683.53|13563.53|13683.19|13563.19|9
1646655920000|2022-03-07 12:25:20|13683.58|13563.58|13682.45|13562.45|13683.82|13563.82|13682.45|13562.45|9
1646655930000|2022-03-07 12:25:30|13681.48|13561.48|13678.84|13558.84|13681.48|13561.48|13678.84|13558.84|10
1646655940000|2022-03-07 12:25:40|13678.58|13558.58|13679.58|13559.58|13679.58|13559.58|13678.33|13558.33|10
1646655950000|2022-03-07 12:25:50|13678.89|13558.89|13679.68|13559.68|13679.68|13559.68|13678.83|13558.83|10
1646655960000|2022-03-07 12:26:00|13679.8|13559.8|13679.02|13559.02|13679.8|13559.8|13679.02|13559.02|8
1646655970000|2022-03-07 12:26:10|13679.2|13559.2|13677.53|13557.53|13679.2|13559.2|13677.48|13557.48|10
1646655980000|2022-03-07 12:26:20|13676.99|13556.99|13674.26|13554.26|13676.99|13556.99|13674.26|13554.26|10
1646655990000|2022-03-07 12:26:30|13674.39|13554.39|13674.61|13554.61|13675.34|13555.34|13674.26|13554.26|10
1646656000000|2022-03-07 12:26:40|13674.5|13554.5|13674.06|13554.06|13674.5|13554.5|13673.87|13553.87|9
1646656010000|2022-03-07 12:26:50|13673.81|13553.81|13673.74|13553.74|13674.17|13554.17|13673.57|13553.57|10
1646656020000|2022-03-07 12:27:00|13674|13554|13672.63|13552.63|13674|13554|13672.63|13552.63|10
1646656030000|2022-03-07 12:27:10|13672.66|13552.66|13672.06|13552.06|13672.66|13552.66|13671.94|13551.94|9
1646656040000|2022-03-07 12:27:20|13672.46|13552.46|13673.55|13553.55|13673.55|13553.55|13672.46|13552.46|10
1646656050000|2022-03-07 12:27:30|13673.52|13553.52|13674.84|13554.84|13674.84|13554.84|13673.26|13553.26|8
1646656060000|2022-03-07 12:27:40|13674.22|13554.22|13671.94|13551.94|13674.22|13554.22|13671.94|13551.94|10
1646656070000|2022-03-07 12:27:50|13670.68|13550.68|13671.86|13551.86|13671.86|13551.86|13670.68|13550.68|10
1646656080000|2022-03-07 12:28:00|13671.97|13551.97|13672.48|13552.48|13672.48|13552.48|13671.97|13551.97|10
1646656090000|2022-03-07 12:28:10|13672.92|13552.92|13673.33|13553.33|13673.33|13553.33|13672.49|13552.49|9
1646656100000|2022-03-07 12:28:20|13673.4|13553.4|13673.92|13553.92|13674.31|13554.31|13673.32|13553.32|10
1646656110000|2022-03-07 12:28:30|13673.39|13553.39|13673.22|13553.22|13673.69|13553.69|13672.49|13552.49|10
1646656120000|2022-03-07 12:28:40|13673.04|13553.04|13673.31|13553.31|13673.53|13553.53|13673.04|13553.04|9
1646656130000|2022-03-07 12:28:50|13673.25|13553.25|13674.08|13554.08|13674.08|13554.08|13673.25|13553.25|10
1646656140000|2022-03-07 12:29:00|13673.92|13553.92|13676.21|13556.21|13676.21|13556.21|13673.92|13553.92|10
1646656150000|2022-03-07 12:29:10|13677.08|13557.08|13677.41|13557.41|13678.02|13558.02|13677.08|13557.08|9
1646656160000|2022-03-07 12:29:20|13677.11|13557.11|13677.35|13557.35|13678.01|13558.01|13676.87|13556.87|10
1646656170000|2022-03-07 12:29:30|13677.58|13557.58|13678.07|13558.07|13678.38|13558.38|13677.58|13557.58|10
1646656180000|2022-03-07 12:29:40|13678.02|13558.02|13677.63|13557.63|13678.02|13558.02|13677.63|13557.63|9
1646656190000|2022-03-07 12:29:50|13677.45|13557.45|13675.58|13555.58|13677.45|13557.45|13675.38|13555.38|10
1646656200000|2022-03-07 12:30:00|13675.49|13555.49|13674.63|13554.63|13675.9|13555.9|13674.37|13554.37|9
1646656210000|2022-03-07 12:30:10|13674.29|13554.29|13673.19|13553.19|13674.29|13554.29|13673.19|13553.19|9
1646656220000|2022-03-07 12:30:20|13672.7|13552.7|13670.56|13550.56|13672.7|13552.7|13670.56|13550.56|9
1646656230000|2022-03-07 12:30:30|13670.49|13550.49|13669.17|13549.17|13670.92|13550.92|13669.16|13549.16|10
1646656240000|2022-03-07 12:30:40|13669.22|13549.22|13669.54|13549.54|13669.76|13549.76|13668.53|13548.53|10
1646656250000|2022-03-07 12:30:50|13668.83|13548.83|13667.78|13547.78|13669.21|13549.21|13667.68|13547.68|10
1646656260000|2022-03-07 12:31:00|13667.5|13547.5|13665.3|13545.3|13667.5|13547.5|13665.3|13545.3|9
1646656270000|2022-03-07 12:31:10|13664.19|13544.19|13663.44|13543.44|13664.19|13544.19|13663.18|13543.18|9
1646656280000|2022-03-07 12:31:20|13663.84|13543.84|13663.83|13543.83|13664.42|13544.42|13663.83|13543.83|10
1646656290000|2022-03-07 12:31:30|13663.91|13543.91|13663.5|13543.5|13663.91|13543.91|13663.36|13543.36|10
1646656300000|2022-03-07 12:31:40|13663.19|13543.19|13661.61|13541.61|13663.19|13543.19|13661.6|13541.6|10
1646656310000|2022-03-07 12:31:50|13661.54|13541.54|13661.94|13541.94|13662.31|13542.31|13661.47|13541.47|10
1646656320000|2022-03-07 12:32:00|13661.8|13541.8|13662.18|13542.18|13662.33|13542.33|13661.8|13541.8|10
1646656330000|2022-03-07 12:32:10|13662.24|13542.24|13663.66|13543.66|13663.66|13543.66|13662.24|13542.24|10
1646656340000|2022-03-07 12:32:20|13663.7|13543.7|13665.44|13545.44|13665.44|13545.44|13663.7|13543.7|10
1646656350000|2022-03-07 12:32:30|13665.53|13545.53|13669.51|13549.51|13669.63|13549.63|13665.53|13545.53|10
1646656360000|2022-03-07 12:32:40|13670.55|13550.55|13670.95|13550.95|13670.95|13550.95|13670.55|13550.55|8
1646656370000|2022-03-07 12:32:50|13670.65|13550.65|13671.22|13551.22|13671.22|13551.22|13670.49|13550.49|10
1646656380000|2022-03-07 12:33:00|13671.34|13551.34|13671.88|13551.88|13672.22|13552.22|13671.34|13551.34|10
1646656390000|2022-03-07 12:33:10|13672.06|13552.06|13673.03|13553.03|13673.03|13553.03|13672.06|13552.06|10
1646656400000|2022-03-07 12:33:20|13672.79|13552.79|13672.25|13552.25|13673.48|13553.48|13671.88|13551.88|10
1646656410000|2022-03-07 12:33:30|13672.29|13552.29|13671.52|13551.52|13672.29|13552.29|13671.52|13551.52|10
1646656420000|2022-03-07 12:33:40|13671.43|13551.43|13672.04|13552.04|13672.04|13552.04|13671.04|13551.04|10
1646656430000|2022-03-07 12:33:50|13672.3|13552.3|13674.26|13554.26|13674.26|13554.26|13672.3|13552.3|10
1646656440000|2022-03-07 12:34:00|13674.37|13554.37|13676.69|13556.69|13676.69|13556.69|13674.37|13554.37|10
1646656450000|2022-03-07 12:34:10|13677.02|13557.02|13679.61|13559.61|13679.61|13559.61|13674.06|13554.06|10
1646656460000|2022-03-07 12:34:20|13681.18|13561.18|13685.81|13565.81|13685.81|13565.81|13681.18|13561.18|10
1646656470000|2022-03-07 12:34:30|13686.15|13566.15|13687.1|13567.1|13687.15|13567.15|13686.15|13566.15|10
1646656480000|2022-03-07 12:34:40|13687.24|13567.24|13690|13570|13690.06|13570.06|13686.73|13566.73|10
1646656490000|2022-03-07 12:34:50|13690.4|13570.4|13691.42|13571.42|13693.02|13573.02|13690.4|13570.4|10
1646656500000|2022-03-07 12:35:00|13691.27|13571.27|13692.32|13572.32|13692.32|13572.32|13690.78|13570.78|9
1646656510000|2022-03-07 12:35:10|13694.32|13574.32|13696.16|13576.16|13696.62|13576.62|13694.32|13574.32|10
1646656520000|2022-03-07 12:35:20|13696.25|13576.25|13697.1|13577.1|13697.27|13577.27|13696.25|13576.25|10
1646656530000|2022-03-07 12:35:30|13696.98|13576.98|13695.52|13575.52|13697.27|13577.27|13695.52|13575.52|10
1646656540000|2022-03-07 12:35:40|13696.74|13576.74|13696.71|13576.71|13696.8|13576.8|13695.76|13575.76|10
1646656550000|2022-03-07 12:35:50|13696.94|13576.94|13696.04|13576.04|13696.94|13576.94|13695.75|13575.75|9
1646656560000|2022-03-07 12:36:00|13696.19|13576.19|13696.56|13576.56|13696.85|13576.85|13695.72|13575.72|10
1646656570000|2022-03-07 12:36:10|13696.33|13576.33|13697.47|13577.47|13697.59|13577.59|13695.36|13575.36|10
1646656580000|2022-03-07 12:36:20|13697.45|13577.45|13697.21|13577.21|13697.68|13577.68|13697.21|13577.21|10
1646656590000|2022-03-07 12:36:30|13697.45|13577.45|13699.07|13579.07|13699.07|13579.07|13697.45|13577.45|10
1646656600000|2022-03-07 12:36:40|13698.6|13578.6|13698.63|13578.63|13699.05|13579.05|13698.45|13578.45|10
1646656610000|2022-03-07 12:36:50|13698.94|13578.94|13699.37|13579.37|13699.61|13579.61|13698.94|13578.94|8
1646656620000|2022-03-07 12:37:00|13699.42|13579.42|13699.22|13579.22|13699.65|13579.65|13698.82|13578.82|10
1646656630000|2022-03-07 12:37:10|13699.52|13579.52|13699.64|13579.64|13699.85|13579.85|13699.52|13579.52|8
1646656640000|2022-03-07 12:37:20|13700|13580|13699.52|13579.52|13700.06|13580.06|13699.52|13579.52|10
1646656650000|2022-03-07 12:37:30|13699.63|13579.63|13699.82|13579.82|13699.83|13579.83|13699.61|13579.61|5
1646656660000|2022-03-07 12:37:40|13699.61|13579.61|13697.96|13577.96|13699.61|13579.61|13697.74|13577.74|9
1646656670000|2022-03-07 12:37:50|13698.55|13578.55|13696.93|13576.93|13698.55|13578.55|13696.72|13576.72|10
1646656680000|2022-03-07 12:38:00|13696.85|13576.85|13692.49|13572.49|13696.85|13576.85|13692.49|13572.49|10
1646656690000|2022-03-07 12:38:10|13691.37|13571.37|13691.47|13571.47|13691.47|13571.47|13690.56|13570.56|8
1646656700000|2022-03-07 12:38:20|13691.37|13571.37|13687.73|13567.73|13691.37|13571.37|13687.73|13567.73|10
1646656710000|2022-03-07 12:38:30|13687.78|13567.78|13689|13569|13689.27|13569.27|13687.78|13567.78|9
1646656720000|2022-03-07 12:38:40|13689.04|13569.04|13688.05|13568.05|13689.04|13569.04|13687.9|13567.9|9
1646656730000|2022-03-07 12:38:50|13687.7|13567.7|13687.6|13567.6|13687.7|13567.7|13687.12|13567.12|9
1646656740000|2022-03-07 12:39:00|13687.37|13567.37|13687.4|13567.4|13687.57|13567.57|13687.22|13567.22|10
1646656750000|2022-03-07 12:39:10|13687.49|13567.49|13687.4|13567.4|13687.63|13567.63|13687.07|13567.07|9
1646656760000|2022-03-07 12:39:20|13687.37|13567.37|13688.86|13568.86|13688.86|13568.86|13687.37|13567.37|9
1646656770000|2022-03-07 12:39:30|13688.49|13568.49|13687.3|13567.3|13688.59|13568.59|13687.3|13567.3|10
1646656780000|2022-03-07 12:39:40|13687.25|13567.25|13687.63|13567.63|13687.63|13567.63|13686.9|13566.9|10
1646656790000|2022-03-07 12:39:50|13688.67|13568.67|13688.56|13568.56|13689.22|13569.22|13688.56|13568.56|9
1646656800000|2022-03-07 12:40:00|13688.19|13568.19|13686.86|13566.86|13688.66|13568.66|13686.86|13566.86|9
1646656810000|2022-03-07 12:40:10|13686.98|13566.98|13684.91|13564.91|13686.98|13566.98|13684.91|13564.91|9
1646656820000|2022-03-07 12:40:20|13684.92|13564.92|13683.98|13563.98|13685.81|13565.81|13683.98|13563.98|9
1646656830000|2022-03-07 12:40:30|13683.69|13563.69|13681.61|13561.61|13684.19|13564.19|13681.61|13561.61|9
1646656840000|2022-03-07 12:40:40|13680.66|13560.66|13679.88|13559.88|13680.66|13560.66|13678.9|13558.9|10
1646656850000|2022-03-07 12:40:50|13680.22|13560.22|13682.13|13562.13|13682.18|13562.18|13680.22|13560.22|9
1646656860000|2022-03-07 12:41:00|13681.83|13561.83|13683.88|13563.88|13683.88|13563.88|13681.83|13561.83|9
1646656870000|2022-03-07 12:41:10|13684.08|13564.08|13683.63|13563.63|13684.35|13564.35|13683.63|13563.63|10
1646656880000|2022-03-07 12:41:20|13683.44|13563.44|13683.41|13563.41|13683.68|13563.68|13683.09|13563.09|10
1646656890000|2022-03-07 12:41:30|13683.43|13563.43|13684.59|13564.59|13684.59|13564.59|13683.43|13563.43|10
1646656900000|2022-03-07 12:41:40|13684.61|13564.61|13684.56|13564.56|13684.61|13564.61|13684.08|13564.08|8
1646656910000|2022-03-07 12:41:50|13684.35|13564.35|13684.31|13564.31|13684.88|13564.88|13684.31|13564.31|9
1646656920000|2022-03-07 12:42:00|13684.24|13564.24|13683.29|13563.29|13684.24|13564.24|13683.26|13563.26|9
1646656930000|2022-03-07 12:42:10|13683.58|13563.58|13682.33|13562.33|13683.87|13563.87|13682.33|13562.33|8
1646656940000|2022-03-07 12:42:20|13682.27|13562.27|13682.27|13562.27|13682.27|13562.27|13682.19|13562.19|4
1646656950000|2022-03-07 12:42:30|13682.48|13562.48|13684.24|13564.24|13684.62|13564.62|13682.48|13562.48|10
1646656960000|2022-03-07 12:42:40|13684.4|13564.4|13684.98|13564.98|13685.21|13565.21|13684.38|13564.38|9
1646656970000|2022-03-07 12:42:50|13684.96|13564.96|13684.71|13564.71|13685.09|13565.09|13684.25|13564.25|9
1646656980000|2022-03-07 12:43:00|13684.69|13564.69|13684.63|13564.63|13684.78|13564.78|13683.66|13563.66|9
1646656990000|2022-03-07 12:43:10|13684.91|13564.91|13683.98|13563.98|13684.96|13564.96|13683.88|13563.88|10
1646657000000|2022-03-07 12:43:20|13683.71|13563.71|13681.54|13561.54|13683.71|13563.71|13681.54|13561.54|10
1646657010000|2022-03-07 12:43:30|13681.21|13561.21|13681.71|13561.71|13681.84|13561.84|13681.13|13561.13|10
1646657020000|2022-03-07 12:43:40|13681.61|13561.61|13681.48|13561.48|13681.7|13561.7|13681.45|13561.45|9
1646657030000|2022-03-07 12:43:50|13681.46|13561.46|13681.41|13561.41|13681.49|13561.49|13681.06|13561.06|10
1646657040000|2022-03-07 12:44:00|13681.52|13561.52|13682.58|13562.58|13682.58|13562.58|13681.12|13561.12|10
1646657050000|2022-03-07 12:44:10|13682.62|13562.62|13682.28|13562.28|13682.62|13562.62|13682.1|13562.1|6
1646657060000|2022-03-07 12:44:20|13682.38|13562.38|13682.4|13562.4|13682.4|13562.4|13681.94|13561.94|7
1646657070000|2022-03-07 12:44:30|13682.31|13562.31|13682.2|13562.2|13682.45|13562.45|13681.78|13561.78|10
1646657080000|2022-03-07 12:44:40|13682.33|13562.33|13682.1|13562.1|13682.33|13562.33|13681.61|13561.61|10
1646657090000|2022-03-07 12:44:50|13682.12|13562.12|13681.39|13561.39|13682.12|13562.12|13681.39|13561.39|10
1646657100000|2022-03-07 12:45:00|13681.99|13561.99|13681.26|13561.26|13681.99|13561.99|13681.26|13561.26|9
1646657110000|2022-03-07 12:45:10|13680.19|13560.19|13678.36|13558.36|13680.19|13560.19|13678.36|13558.36|8
1646657120000|2022-03-07 12:45:20|13678.48|13558.48|13679.28|13559.28|13679.28|13559.28|13678.48|13558.48|10
1646657130000|2022-03-07 12:45:30|13679.14|13559.14|13677.95|13557.95|13679.14|13559.14|13677.95|13557.95|8
1646657140000|2022-03-07 12:45:40|13678|13558|13677.15|13557.15|13678.18|13558.18|13677.15|13557.15|6
1646657150000|2022-03-07 12:45:50|13677.04|13557.04|13676.89|13556.89|13677.15|13557.15|13676.8|13556.8|7
1646657160000|2022-03-07 12:46:00|13676.94|13556.94|13676.61|13556.61|13676.95|13556.95|13676.48|13556.48|9
1646657170000|2022-03-07 12:46:10|13676.47|13556.47|13674.76|13554.76|13676.54|13556.54|13674.76|13554.76|10
1646657180000|2022-03-07 12:46:20|13674.24|13554.24|13671.28|13551.28|13674.24|13554.24|13671.28|13551.28|9
1646657190000|2022-03-07 12:46:30|13670.29|13550.29|13668.54|13548.54|13670.29|13550.29|13668.54|13548.54|9
1646657200000|2022-03-07 12:46:40|13668.4|13548.4|13661.54|13541.54|13668.4|13548.4|13661.54|13541.54|10
1646657210000|2022-03-07 12:46:50|13661.88|13541.88|13661.75|13541.75|13662.12|13542.12|13661.16|13541.16|10
1646657220000|2022-03-07 12:47:00|13661.6|13541.6|13660.46|13540.46|13661.6|13541.6|13660.46|13540.46|8
1646657230000|2022-03-07 12:47:10|13659.4|13539.4|13655.88|13535.88|13659.4|13539.4|13655.88|13535.88|9
1646657240000|2022-03-07 12:47:20|13655.55|13535.55|13653.9|13533.9|13655.91|13535.91|13653.9|13533.9|9
1646657250000|2022-03-07 12:47:30|13654.47|13534.47|13653.56|13533.56|13654.47|13534.47|13653.09|13533.09|10
1646657260000|2022-03-07 12:47:40|13653.47|13533.47|13652.58|13532.58|13653.47|13533.47|13652.58|13532.58|8
1646657270000|2022-03-07 12:47:50|13652.48|13532.48|13654.92|13534.92|13654.92|13534.92|13652.48|13532.48|10
1646657280000|2022-03-07 12:48:00|13655.06|13535.06|13652.07|13532.07|13655.48|13535.48|13652.07|13532.07|8
1646657290000|2022-03-07 12:48:10|13652.04|13532.04|13649.38|13529.38|13652.04|13532.04|13649.38|13529.38|9
1646657300000|2022-03-07 12:48:20|13649.31|13529.31|13648.66|13528.66|13649.31|13529.31|13648.66|13528.66|7
1646657310000|2022-03-07 12:48:30|13648.68|13528.68|13647.9|13527.9|13648.68|13528.68|13647.17|13527.17|10
1646657320000|2022-03-07 12:48:40|13647.73|13527.73|13648.54|13528.54|13648.54|13528.54|13647.32|13527.32|9
1646657330000|2022-03-07 12:48:50|13648.78|13528.78|13649.83|13529.83|13649.83|13529.83|13648.59|13528.59|10
1646657340000|2022-03-07 12:49:00|13650.05|13530.05|13649.81|13529.81|13650.05|13530.05|13649.7|13529.7|7
1646657350000|2022-03-07 12:49:10|13649.8|13529.8|13649.59|13529.59|13649.8|13529.8|13649.43|13529.43|9
1646657360000|2022-03-07 12:49:20|13649.6|13529.6|13649.15|13529.15|13649.69|13529.69|13648.08|13528.08|10
1646657370000|2022-03-07 12:49:30|13648.99|13528.99|13648.46|13528.46|13649.27|13529.27|13648.46|13528.46|10
1646657380000|2022-03-07 12:49:40|13648.43|13528.43|13648.4|13528.4|13648.75|13528.75|13648.4|13528.4|9
1646657390000|2022-03-07 12:49:50|13648.18|13528.18|13647.49|13527.49|13648.3|13528.3|13647.49|13527.49|9
1646657400000|2022-03-07 12:50:00|13647|13527|13646.61|13526.61|13647.54|13527.54|13646.61|13526.61|10
1646657410000|2022-03-07 12:50:10|13646.8|13526.8|13645.03|13525.03|13646.8|13526.8|13644.59|13524.59|10
1646657420000|2022-03-07 12:50:20|13645.16|13525.16|13646.07|13526.07|13646.17|13526.17|13645.16|13525.16|10
1646657430000|2022-03-07 12:50:30|13646.05|13526.05|13645.47|13525.47|13647.08|13527.08|13645.47|13525.47|10
1646657440000|2022-03-07 12:50:40|13645.4|13525.4|13647.05|13527.05|13647.07|13527.07|13645.4|13525.4|10
1646657450000|2022-03-07 12:50:50|13646.85|13526.85|13647.25|13527.25|13647.39|13527.39|13646.81|13526.81|9
1646657460000|2022-03-07 12:51:00|13647.22|13527.22|13648.64|13528.64|13648.64|13528.64|13647.22|13527.22|8
1646657470000|2022-03-07 12:51:10|13648.62|13528.62|13648.93|13528.93|13649.35|13529.35|13648.62|13528.62|8
1646657480000|2022-03-07 12:51:20|13648.57|13528.57|13649.53|13529.53|13649.53|13529.53|13648.57|13528.57|10
1646657490000|2022-03-07 12:51:30|13649.63|13529.63|13650.44|13530.44|13650.44|13530.44|13649.63|13529.63|10
1646657500000|2022-03-07 12:51:40|13650.58|13530.58|13651|13531|13651|13531|13650.09|13530.09|8
1646657510000|2022-03-07 12:51:50|13651.04|13531.04|13651.17|13531.17|13651.64|13531.64|13650.94|13530.94|10
1646657520000|2022-03-07 12:52:00|13651.32|13531.32|13651.58|13531.58|13651.99|13531.99|13651.32|13531.32|10
1646657530000|2022-03-07 12:52:10|13651.62|13531.62|13652.11|13532.11|13652.11|13532.11|13651.62|13531.62|9
1646657540000|2022-03-07 12:52:20|13652.47|13532.47|13652.76|13532.76|13652.76|13532.76|13652.46|13532.46|5
1646657550000|2022-03-07 12:52:30|13652.82|13532.82|13652.37|13532.37|13652.84|13532.84|13652.26|13532.26|10
1646657560000|2022-03-07 12:52:40|13651.96|13531.96|13651.89|13531.89|13652.2|13532.2|13651.86|13531.86|9
1646657570000|2022-03-07 12:52:50|13651.92|13531.92|13652.69|13532.69|13652.69|13532.69|13651.76|13531.76|10
1646657580000|2022-03-07 12:53:00|13652.23|13532.23|13653.17|13533.17|13653.18|13533.18|13652.23|13532.23|9
1646657590000|2022-03-07 12:53:10|13652.81|13532.81|13659.64|13539.64|13659.64|13539.64|13652.48|13532.48|10
1646657600000|2022-03-07 12:53:20|13659.7|13539.7|13666.86|13546.86|13666.86|13546.86|13659.7|13539.7|10
1646657610000|2022-03-07 12:53:30|13667.51|13547.51|13667.72|13547.72|13667.72|13547.72|13667.17|13547.17|9
1646657620000|2022-03-07 12:53:40|13668.31|13548.31|13673.49|13553.49|13673.49|13553.49|13668.31|13548.31|10
1646657630000|2022-03-07 12:53:50|13673.8|13553.8|13674.33|13554.33|13675.24|13555.24|13673.8|13553.8|9
1646657640000|2022-03-07 12:54:00|13674.14|13554.14|13674.22|13554.22|13674.23|13554.23|13673.91|13553.91|10
1646657650000|2022-03-07 12:54:10|13674.27|13554.27|13674.64|13554.64|13674.69|13554.69|13674.26|13554.26|10
1646657660000|2022-03-07 12:54:20|13674.63|13554.63|13674.87|13554.87|13674.87|13554.87|13674.36|13554.36|9
1646657670000|2022-03-07 12:54:30|13674.79|13554.79|13673.98|13553.98|13674.91|13554.91|13673.98|13553.98|8
1646657680000|2022-03-07 12:54:40|13673.44|13553.44|13673.27|13553.27|13673.46|13553.46|13673.21|13553.21|10
1646657690000|2022-03-07 12:54:50|13673.16|13553.16|13674.33|13554.33|13674.33|13554.33|13673.1|13553.1|8
1646657700000|2022-03-07 12:55:00|13673.86|13553.86|13674.66|13554.66|13674.72|13554.72|13673.82|13553.82|10
1646657710000|2022-03-07 12:55:10|13674.86|13554.86|13674.31|13554.31|13674.86|13554.86|13674.3|13554.3|9
1646657720000|2022-03-07 12:55:20|13674.41|13554.41|13672.81|13552.81|13674.69|13554.69|13672.81|13552.81|9
1646657730000|2022-03-07 12:55:30|13672.75|13552.75|13672.86|13552.86|13673.25|13553.25|13672.36|13552.36|9
1646657740000|2022-03-07 12:55:40|13672.75|13552.75|13672.66|13552.66|13672.82|13552.82|13672.44|13552.44|7
1646657750000|2022-03-07 12:55:50|13672.56|13552.56|13672.7|13552.7|13673.57|13553.57|13672.56|13552.56|7
1646657760000|2022-03-07 12:56:00|13673.59|13553.59|13673.87|13553.87|13674.07|13554.07|13673.59|13553.59|7
1646657770000|2022-03-07 12:56:10|13673.75|13553.75|13673.01|13553.01|13673.86|13553.86|13672.9|13552.9|10
1646657780000|2022-03-07 12:56:20|13673.19|13553.19|13674.44|13554.44|13674.44|13554.44|13673.14|13553.14|9
1646657790000|2022-03-07 12:56:30|13674.57|13554.57|13675.14|13555.14|13675.14|13555.14|13674.57|13554.57|9
1646657800000|2022-03-07 12:56:40|13675.04|13555.04|13674.96|13554.96|13675.28|13555.28|13674.81|13554.81|10
1646657810000|2022-03-07 12:56:50|13674.85|13554.85|13673.77|13553.77|13674.86|13554.86|13673.77|13553.77|8
1646657820000|2022-03-07 12:57:00|13674.43|13554.43|13673.33|13553.33|13674.43|13554.43|13673.33|13553.33|10
1646657830000|2022-03-07 12:57:10|13673.01|13553.01|13672.05|13552.05|13673.01|13553.01|13672.03|13552.03|9
1646657840000|2022-03-07 12:57:20|13670.8|13550.8|13670.39|13550.39|13670.96|13550.96|13670.36|13550.36|9
1646657850000|2022-03-07 12:57:30|13670.77|13550.77|13672.77|13552.77|13672.77|13552.77|13670.77|13550.77|10
1646657860000|2022-03-07 12:57:40|13672.59|13552.59|13673.06|13553.06|13673.06|13553.06|13672.38|13552.38|10
1646657870000|2022-03-07 12:57:50|13673.21|13553.21|13673.53|13553.53|13673.55|13553.55|13673.2|13553.2|10
1646657880000|2022-03-07 12:58:00|13672.83|13552.83|13672.12|13552.12|13673.28|13553.28|13672.12|13552.12|10
1646657890000|2022-03-07 12:58:10|13672.15|13552.15|13672.8|13552.8|13673.02|13553.02|13672.15|13552.15|8
1646657900000|2022-03-07 12:58:20|13672.52|13552.52|13672.86|13552.86|13672.86|13552.86|13671.86|13551.86|10
1646657910000|2022-03-07 12:58:30|13672.8|13552.8|13672.9|13552.9|13672.96|13552.96|13672.65|13552.65|9
1646657920000|2022-03-07 12:58:40|13672.99|13552.99|13672.88|13552.88|13672.99|13552.99|13672.47|13552.47|9
1646657930000|2022-03-07 12:58:50|13672.99|13552.99|13670.68|13550.68|13672.99|13552.99|13670.68|13550.68|9
1646657940000|2022-03-07 12:59:00|13669.95|13549.95|13668|13548|13670.37|13550.37|13668|13548|10
1646657950000|2022-03-07 12:59:10|13667.64|13547.64|13666.52|13546.52|13667.72|13547.72|13666.37|13546.37|9
1646657960000|2022-03-07 12:59:20|13666.38|13546.38|13664.58|13544.58|13666.43|13546.43|13664.58|13544.58|9
1646657970000|2022-03-07 12:59:30|13663.68|13543.68|13663|13543|13663.71|13543.71|13663|13543|9
1646657980000|2022-03-07 12:59:40|13663.01|13543.01|13662.52|13542.52|13663.13|13543.13|13662.48|13542.48|8
1646657990000|2022-03-07 12:59:50|13662.56|13542.56|13662.8|13542.8|13662.94|13542.94|13662.08|13542.08|9
1646658000000|2022-03-07 13:00:00|13662.77|13542.77|13668.14|13548.14|13668.14|13548.14|13662.77|13542.77|10
1646658010000|2022-03-07 13:00:10|13668.42|13548.42|13668.22|13548.22|13669.82|13549.82|13668.22|13548.22|10
1646658020000|2022-03-07 13:00:20|13667.82|13547.82|13667.68|13547.68|13667.82|13547.82|13667.23|13547.23|7
1646658030000|2022-03-07 13:00:30|13667.69|13547.69|13666.69|13546.69|13667.75|13547.75|13666.69|13546.69|10
1646658040000|2022-03-07 13:00:40|13666.73|13546.73|13666.53|13546.53|13667.26|13547.26|13666.53|13546.53|9
1646658050000|2022-03-07 13:00:50|13666.76|13546.76|13665.55|13545.55|13666.83|13546.83|13665.55|13545.55|10
1646658060000|2022-03-07 13:01:00|13665.17|13545.17|13665.96|13545.96|13665.96|13545.96|13665.16|13545.16|9
1646658070000|2022-03-07 13:01:10|13665.95|13545.95|13666.21|13546.21|13666.43|13546.43|13665.63|13545.63|8
1646658080000|2022-03-07 13:01:20|13666.25|13546.25|13665.9|13545.9|13666.83|13546.83|13665.88|13545.88|10
1646658090000|2022-03-07 13:01:30|13665.87|13545.87|13665.13|13545.13|13666.03|13546.03|13665.13|13545.13|10
1646658100000|2022-03-07 13:01:40|13664.95|13544.95|13664.4|13544.4|13664.95|13544.95|13664.12|13544.12|10
1646658110000|2022-03-07 13:01:50|13664.43|13544.43|13664.49|13544.49|13664.53|13544.53|13663.91|13543.91|10
1646658120000|2022-03-07 13:02:00|13664.78|13544.78|13665.04|13545.04|13665.16|13545.16|13664.7|13544.7|10
1646658130000|2022-03-07 13:02:10|13664.35|13544.35|13665.05|13545.05|13665.05|13545.05|13663.73|13543.73|8
1646658140000|2022-03-07 13:02:20|13665.18|13545.18|13669.12|13549.12|13669.12|13549.12|13665.18|13545.18|10
1646658150000|2022-03-07 13:02:30|13669.27|13549.27|13668.59|13548.59|13669.44|13549.44|13668.5|13548.5|9
1646658160000|2022-03-07 13:02:40|13668.74|13548.74|13670.46|13550.46|13670.73|13550.73|13668.74|13548.74|9
1646658170000|2022-03-07 13:02:50|13670.12|13550.12|13669.37|13549.37|13670.23|13550.23|13669.33|13549.33|10
1646658180000|2022-03-07 13:03:00|13669.25|13549.25|13668.37|13548.37|13669.25|13549.25|13668.24|13548.24|10
1646658190000|2022-03-07 13:03:10|13668.43|13548.43|13668.12|13548.12|13668.65|13548.65|13668.01|13548.01|10
1646658200000|2022-03-07 13:03:20|13668.15|13548.15|13667.77|13547.77|13668.15|13548.15|13667.1|13547.1|10
1646658210000|2022-03-07 13:03:30|13667.74|13547.74|13666.77|13546.77|13667.82|13547.82|13666.77|13546.77|10
1646658220000|2022-03-07 13:03:40|13666.81|13546.81|13666.97|13546.97|13666.97|13546.97|13665.8|13545.8|10
1646658230000|2022-03-07 13:03:50|13666.78|13546.78|13665.57|13545.57|13667.14|13547.14|13665.57|13545.57|10
1646658240000|2022-03-07 13:04:00|13665.09|13545.09|13663.87|13543.87|13665.96|13545.96|13663.77|13543.77|10
1646658250000|2022-03-07 13:04:10|13664.24|13544.24|13664.03|13544.03|13664.24|13544.24|13663.83|13543.83|9
1646658260000|2022-03-07 13:04:20|13663.43|13543.43|13652.67|13532.67|13663.43|13543.43|13652.67|13532.67|10
1646658270000|2022-03-07 13:04:30|13651.85|13531.85|13652.64|13532.64|13652.64|13532.64|13651.38|13531.38|8
1646658280000|2022-03-07 13:04:40|13652.62|13532.62|13651.56|13531.56|13652.64|13532.64|13651.27|13531.27|10
1646658290000|2022-03-07 13:04:50|13651.66|13531.66|13651.05|13531.05|13651.71|13531.71|13651.05|13531.05|10
1646658300000|2022-03-07 13:05:00|13650.25|13530.25|13650.52|13530.52|13650.86|13530.86|13650.25|13530.25|10
1646658310000|2022-03-07 13:05:10|13650.88|13530.88|13652.96|13532.96|13652.96|13532.96|13650.88|13530.88|9
1646658320000|2022-03-07 13:05:20|13652.54|13532.54|13653.02|13533.02|13653.02|13533.02|13652.23|13532.23|10
1646658330000|2022-03-07 13:05:30|13652.99|13532.99|13652.79|13532.79|13652.99|13532.99|13652.42|13532.42|10
1646658340000|2022-03-07 13:05:40|13653.09|13533.09|13653.97|13533.97|13653.97|13533.97|13652.48|13532.48|9
1646658350000|2022-03-07 13:05:50|13654.01|13534.01|13654.31|13534.31|13654.31|13534.31|13653.99|13533.99|8
1646658360000|2022-03-07 13:06:00|13654.66|13534.66|13655.84|13535.84|13655.85|13535.85|13654.66|13534.66|10
1646658370000|2022-03-07 13:06:10|13656.28|13536.28|13657.57|13537.57|13657.57|13537.57|13656.28|13536.28|9
1646658380000|2022-03-07 13:06:20|13657.36|13537.36|13658.17|13538.17|13658.49|13538.49|13657.07|13537.07|9
1646658390000|2022-03-07 13:06:30|13658.25|13538.25|13658.69|13538.69|13658.69|13538.69|13657.91|13537.91|8
1646658400000|2022-03-07 13:06:40|13658.64|13538.64|13657.28|13537.28|13658.64|13538.64|13657.19|13537.19|9
1646658410000|2022-03-07 13:06:50|13657.16|13537.16|13654.11|13534.11|13657.16|13537.16|13654.11|13534.11|10
1646658420000|2022-03-07 13:07:00|13654.28|13534.28|13653.15|13533.15|13654.28|13534.28|13652.97|13532.97|9
1646658430000|2022-03-07 13:07:10|13653.23|13533.23|13652.15|13532.15|13653.23|13533.23|13652.08|13532.08|9
1646658440000|2022-03-07 13:07:20|13652.17|13532.17|13652.95|13532.95|13652.95|13532.95|13652.09|13532.09|10
1646658450000|2022-03-07 13:07:30|13653.28|13533.28|13653.44|13533.44|13653.44|13533.44|13652.96|13532.96|9
1646658460000|2022-03-07 13:07:40|13653.83|13533.83|13654.85|13534.85|13655.16|13535.16|13653.39|13533.39|10
1646658470000|2022-03-07 13:07:50|13655.21|13535.21|13657.81|13537.81|13657.81|13537.81|13654.81|13534.81|10
1646658480000|2022-03-07 13:08:00|13657.82|13537.82|13658.78|13538.78|13658.78|13538.78|13657.82|13537.82|8
1646658490000|2022-03-07 13:08:10|13658.84|13538.84|13662.42|13542.42|13662.42|13542.42|13658.84|13538.84|9
1646658500000|2022-03-07 13:08:20|13662.78|13542.78|13661.81|13541.81|13662.78|13542.78|13661.73|13541.73|10
1646658510000|2022-03-07 13:08:30|13662.2|13542.2|13660.97|13540.97|13662.2|13542.2|13660.97|13540.97|6
1646658520000|2022-03-07 13:08:40|13660.33|13540.33|13660.34|13540.34|13660.36|13540.36|13660.19|13540.19|10
1646658530000|2022-03-07 13:08:50|13660.23|13540.23|13659.23|13539.23|13660.56|13540.56|13659.19|13539.19|7
1646658540000|2022-03-07 13:09:00|13659.47|13539.47|13661.35|13541.35|13661.35|13541.35|13659.33|13539.33|10
1646658550000|2022-03-07 13:09:10|13661.41|13541.41|13662.03|13542.03|13662.03|13542.03|13661.33|13541.33|8
1646658560000|2022-03-07 13:09:20|13662.14|13542.14|13663.74|13543.74|13663.76|13543.76|13662.14|13542.14|9
1646658570000|2022-03-07 13:09:30|13663.78|13543.78|13665.8|13545.8|13665.8|13545.8|13663.78|13543.78|9
1646658580000|2022-03-07 13:09:40|13665.98|13545.98|13667.77|13547.77|13667.77|13547.77|13665.98|13545.98|10
1646658590000|2022-03-07 13:09:50|13667.69|13547.69|13669.51|13549.51|13669.52|13549.52|13667.67|13547.67|10
1646658600000|2022-03-07 13:10:00|13669.86|13549.86|13671.95|13551.95|13671.95|13551.95|13668|13548|7
1646658610000|2022-03-07 13:10:10|13673.62|13553.62|13676.68|13556.68|13676.68|13556.68|13673.62|13553.62|10
1646658620000|2022-03-07 13:10:20|13677.78|13557.78|13678.22|13558.22|13678.35|13558.35|13677.75|13557.75|10
1646658630000|2022-03-07 13:10:30|13678.33|13558.33|13680.46|13560.46|13680.46|13560.46|13678.33|13558.33|10
1646658640000|2022-03-07 13:10:40|13681.55|13561.55|13683.93|13563.93|13683.93|13563.93|13681.55|13561.55|10
1646658650000|2022-03-07 13:10:50|13684.16|13564.16|13684.48|13564.48|13684.77|13564.77|13683.79|13563.79|10
1646658660000|2022-03-07 13:11:00|13684.22|13564.22|13686.18|13566.18|13686.19|13566.19|13684.01|13564.01|10
1646658670000|2022-03-07 13:11:10|13685.73|13565.73|13684.93|13564.93|13685.73|13565.73|13684.48|13564.48|10
1646658680000|2022-03-07 13:11:20|13685.11|13565.11|13686.1|13566.1|13686.1|13566.1|13685.11|13565.11|9
1646658690000|2022-03-07 13:11:30|13687.08|13567.08|13688.74|13568.74|13688.74|13568.74|13687.08|13567.08|10
1646658700000|2022-03-07 13:11:40|13688.85|13568.85|13689.24|13569.24|13689.57|13569.57|13688.54|13568.54|10
1646658710000|2022-03-07 13:11:50|13689.23|13569.23|13689.59|13569.59|13689.59|13569.59|13689.23|13569.23|10
1646658720000|2022-03-07 13:12:00|13689.74|13569.74|13689.49|13569.49|13689.83|13569.83|13689.17|13569.17|7
1646658730000|2022-03-07 13:12:10|13690.02|13570.02|13691.64|13571.64|13691.66|13571.66|13690.02|13570.02|10
1646658740000|2022-03-07 13:12:20|13691.66|13571.66|13694.29|13574.29|13694.29|13574.29|13691.61|13571.61|10
1646658750000|2022-03-07 13:12:30|13694.52|13574.52|13700.46|13580.46|13700.46|13580.46|13694.45|13574.45|10
1646658760000|2022-03-07 13:12:40|13700.56|13580.56|13703.97|13583.97|13703.97|13583.97|13700.55|13580.55|10
1646658770000|2022-03-07 13:12:50|13703.94|13583.94|13711.96|13591.96|13711.96|13591.96|13703.94|13583.94|10
1646658780000|2022-03-07 13:13:00|13712.72|13592.72|13718.83|13598.83|13719.09|13599.09|13712.72|13592.72|10
1646658790000|2022-03-07 13:13:10|13719.08|13599.08|13722.16|13602.16|13722.16|13602.16|13718.84|13598.84|10
1646658800000|2022-03-07 13:13:20|13722.23|13602.23|13723.34|13603.34|13723.82|13603.82|13722.23|13602.23|10
1646658810000|2022-03-07 13:13:30|13723.03|13603.03|13719.6|13599.6|13723.03|13603.03|13719.6|13599.6|10
1646658820000|2022-03-07 13:13:40|13719.45|13599.45|13720.21|13600.21|13720.21|13600.21|13718.48|13598.48|10
1646658830000|2022-03-07 13:13:50|13720.41|13600.41|13723.19|13603.19|13723.19|13603.19|13720.41|13600.41|8
1646658840000|2022-03-07 13:14:00|13724.46|13604.46|13730.67|13610.67|13730.67|13610.67|13724.46|13604.46|9
1646658850000|2022-03-07 13:14:10|13732.31|13612.31|13735.7|13615.7|13735.84|13615.84|13732.28|13612.28|8
1646658860000|2022-03-07 13:14:20|13735.56|13615.56|13734.75|13614.75|13735.56|13615.56|13734.39|13614.39|10
1646658870000|2022-03-07 13:14:30|13734.34|13614.34|13735.7|13615.7|13735.88|13615.88|13734.34|13614.34|10
1646658880000|2022-03-07 13:14:40|13735.66|13615.66|13734.68|13614.68|13735.67|13615.67|13734.68|13614.68|8
1646658890000|2022-03-07 13:14:50|13734.55|13614.55|13740.24|13620.24|13740.24|13620.24|13734.26|13614.26|10
1646658900000|2022-03-07 13:15:00|13741.06|13621.06|13749.51|13629.51|13749.51|13629.51|13740.89|13620.89|10
1646658910000|2022-03-07 13:15:10|13749.66|13629.66|13753.63|13633.63|13753.63|13633.63|13749.66|13629.66|10
1646658920000|2022-03-07 13:15:20|13753.68|13633.68|13754.33|13634.33|13754.33|13634.33|13753.42|13633.42|9
1646658930000|2022-03-07 13:15:30|13753.35|13633.35|13750.17|13630.17|13753.73|13633.73|13750.17|13630.17|9
1646658940000|2022-03-07 13:15:40|13747.75|13627.75|13745.66|13625.66|13747.79|13627.79|13745.66|13625.66|9
1646658950000|2022-03-07 13:15:50|13745.22|13625.22|13743.5|13623.5|13745.22|13625.22|13743.06|13623.06|10
1646658960000|2022-03-07 13:16:00|13743.23|13623.23|13738.82|13618.82|13743.4|13623.4|13738.82|13618.82|10
1646658970000|2022-03-07 13:16:10|13737.87|13617.87|13734.65|13614.65|13737.87|13617.87|13734.61|13614.61|9
1646658980000|2022-03-07 13:16:20|13733.81|13613.81|13733.93|13613.93|13734.41|13614.41|13733.74|13613.74|10
1646658990000|2022-03-07 13:16:30|13734.2|13614.2|13733.99|13613.99|13734.29|13614.29|13733.85|13613.85|10
1646659000000|2022-03-07 13:16:40|13733.52|13613.52|13732.51|13612.51|13733.6|13613.6|13732.51|13612.51|9
1646659010000|2022-03-07 13:16:50|13732.66|13612.66|13731.02|13611.02|13732.84|13612.84|13731.02|13611.02|8
1646659020000|2022-03-07 13:17:00|13731.06|13611.06|13732.59|13612.59|13732.59|13612.59|13731.06|13611.06|10
1646659030000|2022-03-07 13:17:10|13732.89|13612.89|13734.51|13614.51|13734.51|13614.51|13732.89|13612.89|10
1646659040000|2022-03-07 13:17:20|13735.01|13615.01|13736.41|13616.41|13736.51|13616.51|13735.01|13615.01|10
1646659050000|2022-03-07 13:17:30|13736.64|13616.64|13739.47|13619.47|13739.68|13619.68|13736.64|13616.64|9
1646659060000|2022-03-07 13:17:40|13739.33|13619.33|13741.39|13621.39|13742.04|13622.04|13739.33|13619.33|10
1646659070000|2022-03-07 13:17:50|13740.57|13620.57|13738.44|13618.44|13740.72|13620.72|13738.44|13618.44|10
1646659080000|2022-03-07 13:18:00|13739.56|13619.56|13740.01|13620.01|13740.01|13620.01|13739.01|13619.01|9
1646659090000|2022-03-07 13:18:10|13739.87|13619.87|13740.3|13620.3|13740.3|13620.3|13739.87|13619.87|9
1646659100000|2022-03-07 13:18:20|13740.13|13620.13|13740.43|13620.43|13740.84|13620.84|13740.12|13620.12|10
1646659110000|2022-03-07 13:18:30|13740.24|13620.24|13739.19|13619.19|13740.35|13620.35|13739.13|13619.13|9
1646659120000|2022-03-07 13:18:40|13739.18|13619.18|13738.35|13618.35|13739.19|13619.19|13738.35|13618.35|10
1646659130000|2022-03-07 13:18:50|13738.48|13618.48|13738.88|13618.88|13738.88|13618.88|13738.48|13618.48|5
1646659140000|2022-03-07 13:19:00|13738.95|13618.95|13738.68|13618.68|13739.23|13619.23|13738.13|13618.13|10
1646659150000|2022-03-07 13:19:10|13738.64|13618.64|13736.55|13616.55|13738.64|13618.64|13736.55|13616.55|10
1646659160000|2022-03-07 13:19:20|13735.82|13615.82|13735.08|13615.08|13735.82|13615.82|13734.05|13614.05|10
1646659170000|2022-03-07 13:19:30|13734.95|13614.95|13735.91|13615.91|13735.91|13615.91|13734.95|13614.95|8
1646659180000|2022-03-07 13:19:40|13735.9|13615.9|13733.88|13613.88|13735.9|13615.9|13733.88|13613.88|10
1646659190000|2022-03-07 13:19:50|13733.82|13613.82|13735.45|13615.45|13735.45|13615.45|13733.33|13613.33|10
1646659200000|2022-03-07 13:20:00|13735.74|13615.74|13732.7|13612.7|13735.79|13615.79|13732.7|13612.7|10
1646659210000|2022-03-07 13:20:10|13732.27|13612.27|13729.31|13609.31|13732.27|13612.27|13729.31|13609.31|9
1646659220000|2022-03-07 13:20:20|13727.92|13607.92|13729.13|13609.13|13729.41|13609.41|13727.84|13607.84|10
1646659230000|2022-03-07 13:20:30|13729.26|13609.26|13730.96|13610.96|13731.19|13611.19|13729.26|13609.26|10
1646659240000|2022-03-07 13:20:40|13730.99|13610.99|13730.63|13610.63|13731.47|13611.47|13730.49|13610.49|10
1646659250000|2022-03-07 13:20:50|13729.94|13609.94|13731.96|13611.96|13731.96|13611.96|13729.94|13609.94|10
1646659260000|2022-03-07 13:21:00|13731.9|13611.9|13733.95|13613.95|13733.95|13613.95|13731.71|13611.71|10
1646659270000|2022-03-07 13:21:10|13734.02|13614.02|13736.64|13616.64|13736.64|13616.64|13734.02|13614.02|10
1646659280000|2022-03-07 13:21:20|13736.81|13616.81|13739.97|13619.97|13740|13620|13736.72|13616.72|10
1646659290000|2022-03-07 13:21:30|13739.86|13619.86|13741.1|13621.1|13741.62|13621.62|13739.86|13619.86|9
1646659300000|2022-03-07 13:21:40|13740.92|13620.92|13741.9|13621.9|13741.99|13621.99|13740.84|13620.84|9
1646659310000|2022-03-07 13:21:50|13741.77|13621.77|13741.27|13621.27|13741.82|13621.82|13741.27|13621.27|9
1646659320000|2022-03-07 13:22:00|13741.76|13621.76|13742.09|13622.09|13742.6|13622.6|13741.46|13621.46|10
1646659330000|2022-03-07 13:22:10|13741.55|13621.55|13741.39|13621.39|13742.22|13622.22|13741.39|13621.39|9
1646659340000|2022-03-07 13:22:20|13741.33|13621.33|13739.6|13619.6|13741.33|13621.33|13739.6|13619.6|10
1646659350000|2022-03-07 13:22:30|13738.89|13618.89|13738.19|13618.19|13739|13619|13738.19|13618.19|9
1646659360000|2022-03-07 13:22:40|13738.55|13618.55|13737.03|13617.03|13738.55|13618.55|13737.03|13617.03|10
1646659370000|2022-03-07 13:22:50|13737.07|13617.07|13736.48|13616.48|13737.68|13617.68|13736.42|13616.42|9
1646659380000|2022-03-07 13:23:00|13736.54|13616.54|13734.34|13614.34|13737.04|13617.04|13734.34|13614.34|10
1646659390000|2022-03-07 13:23:10|13734.35|13614.35|13735.71|13615.71|13735.71|13615.71|13734.35|13614.35|10
1646659400000|2022-03-07 13:23:20|13735.58|13615.58|13731.2|13611.2|13735.78|13615.78|13731.15|13611.15|9
1646659410000|2022-03-07 13:23:30|13730.85|13610.85|13731.08|13611.08|13731.13|13611.13|13730.8|13610.8|7
1646659420000|2022-03-07 13:23:40|13731.07|13611.07|13728.58|13608.58|13731.39|13611.39|13728.58|13608.58|9
1646659430000|2022-03-07 13:23:50|13728.53|13608.53|13729.69|13609.69|13729.69|13609.69|13728.49|13608.49|10
1646659440000|2022-03-07 13:24:00|13730.31|13610.31|13732.46|13612.46|13732.46|13612.46|13730.14|13610.14|10
1646659450000|2022-03-07 13:24:10|13732.54|13612.54|13733.56|13613.56|13733.65|13613.65|13732.54|13612.54|8
1646659460000|2022-03-07 13:24:20|13733.75|13613.75|13732.55|13612.55|13733.8|13613.8|13732.55|13612.55|10
1646659470000|2022-03-07 13:24:30|13732.76|13612.76|13731.48|13611.48|13732.76|13612.76|13731.48|13611.48|10
1646659480000|2022-03-07 13:24:40|13731.57|13611.57|13730.28|13610.28|13731.57|13611.57|13730.28|13610.28|10
1646659490000|2022-03-07 13:24:50|13730.31|13610.31|13728.54|13608.54|13730.31|13610.31|13728.51|13608.51|9
1646659500000|2022-03-07 13:25:00|13728.53|13608.53|13728.64|13608.64|13728.64|13608.64|13727.83|13607.83|8
1646659510000|2022-03-07 13:25:10|13728.34|13608.34|13727.03|13607.03|13728.42|13608.42|13727.03|13607.03|10
1646659520000|2022-03-07 13:25:20|13726.66|13606.66|13726.52|13606.52|13727.15|13607.15|13726.38|13606.38|9
1646659530000|2022-03-07 13:25:30|13726.2|13606.2|13726.21|13606.21|13726.51|13606.51|13726.2|13606.2|9
1646659540000|2022-03-07 13:25:40|13726.16|13606.16|13727.29|13607.29|13727.29|13607.29|13725.97|13605.97|9
1646659550000|2022-03-07 13:25:50|13727.05|13607.05|13727.32|13607.32|13727.72|13607.72|13727.05|13607.05|9
1646659560000|2022-03-07 13:26:00|13727.17|13607.17|13727.77|13607.77|13727.86|13607.86|13727.17|13607.17|8
1646659570000|2022-03-07 13:26:10|13728.62|13608.62|13728.32|13608.32|13728.81|13608.81|13728.32|13608.32|10
1646659580000|2022-03-07 13:26:20|13728.16|13608.16|13728.39|13608.39|13728.39|13608.39|13727.81|13607.81|9
1646659590000|2022-03-07 13:26:30|13728.28|13608.28|13726.91|13606.91|13728.28|13608.28|13726.91|13606.91|10
1646659600000|2022-03-07 13:26:40|13726.75|13606.75|13724.45|13604.45|13726.75|13606.75|13724.39|13604.39|10
1646659610000|2022-03-07 13:26:50|13724.56|13604.56|13723.36|13603.36|13724.59|13604.59|13723.35|13603.35|8
1646659620000|2022-03-07 13:27:00|13723.35|13603.35|13723.59|13603.59|13723.59|13603.59|13723.21|13603.21|9
1646659630000|2022-03-07 13:27:10|13723.61|13603.61|13723.75|13603.75|13724.3|13604.3|13723.4|13603.4|9
1646659640000|2022-03-07 13:27:20|13723.85|13603.85|13724.29|13604.29|13724.5|13604.5|13723.75|13603.75|10
1646659650000|2022-03-07 13:27:30|13724.26|13604.26|13724.08|13604.08|13724.31|13604.31|13724.01|13604.01|8
1646659660000|2022-03-07 13:27:40|13724.06|13604.06|13722.8|13602.8|13724.06|13604.06|13722.8|13602.8|7
1646659670000|2022-03-07 13:27:50|13722.82|13602.82|13723.04|13603.04|13723.37|13603.37|13722.46|13602.46|9
1646659680000|2022-03-07 13:28:00|13722.92|13602.92|13723.56|13603.56|13723.84|13603.84|13722.87|13602.87|8
1646659690000|2022-03-07 13:28:10|13723.87|13603.87|13724.41|13604.41|13724.65|13604.65|13723.87|13603.87|10
1646659700000|2022-03-07 13:28:20|13724.62|13604.62|13725.86|13605.86|13726.17|13606.17|13724.62|13604.62|9
1646659710000|2022-03-07 13:28:30|13726.04|13606.04|13726.81|13606.81|13727.07|13607.07|13726.04|13606.04|9
1646659720000|2022-03-07 13:28:40|13726.91|13606.91|13727.24|13607.24|13727.52|13607.52|13726.82|13606.82|10
1646659730000|2022-03-07 13:28:50|13727.39|13607.39|13727.1|13607.1|13727.41|13607.41|13727.03|13607.03|7
1646659740000|2022-03-07 13:29:00|13726.95|13606.95|13727.38|13607.38|13727.38|13607.38|13726.95|13606.95|8
1646659750000|2022-03-07 13:29:10|13727.37|13607.37|13729.37|13609.37|13729.37|13609.37|13727.37|13607.37|9
1646659760000|2022-03-07 13:29:20|13729.48|13609.48|13730|13610|13730.02|13610.02|13729.46|13609.46|10
1646659770000|2022-03-07 13:29:30|13729.97|13609.97|13730.25|13610.25|13730.91|13610.91|13729.93|13609.93|10
1646659780000|2022-03-07 13:29:40|13729.36|13609.36|13728.64|13608.64|13729.41|13609.41|13728.62|13608.62|8
1646659790000|2022-03-07 13:29:50|13728.68|13608.68|13729.74|13609.74|13729.76|13609.76|13728.28|13608.28|10
1646659800000|2022-03-07 13:30:00|13729.73|13609.73|13731.52|13611.52|13731.52|13611.52|13729.72|13609.72|10
1646659810000|2022-03-07 13:30:10|13731.82|13611.82|13732.86|13612.86|13732.92|13612.92|13731.82|13611.82|9
1646659820000|2022-03-07 13:30:20|13732.84|13612.84|13732.41|13612.41|13733.28|13613.28|13732.36|13612.36|9
1646659830000|2022-03-07 13:30:30|13732.78|13612.78|13733.89|13613.89|13734.04|13614.04|13732.78|13612.78|9
1646659840000|2022-03-07 13:30:40|13734.26|13614.26|13732.14|13612.14|13734.27|13614.27|13732.14|13612.14|10
1646659850000|2022-03-07 13:30:50|13732.15|13612.15|13731.93|13611.93|13732.15|13612.15|13731.51|13611.51|10
1646659860000|2022-03-07 13:31:00|13731.55|13611.55|13730.27|13610.27|13731.55|13611.55|13730.27|13610.27|9
1646659870000|2022-03-07 13:31:10|13730.02|13610.02|13730.31|13610.31|13730.35|13610.35|13730.02|13610.02|8
1646659880000|2022-03-07 13:31:20|13730|13610|13730.64|13610.64|13730.88|13610.88|13730|13610|9
1646659890000|2022-03-07 13:31:30|13730.71|13610.71|13730.79|13610.79|13730.84|13610.84|13730.63|13610.63|10
1646659900000|2022-03-07 13:31:40|13730.78|13610.78|13731.76|13611.76|13731.76|13611.76|13730.78|13610.78|8
1646659910000|2022-03-07 13:31:50|13731.03|13611.03|13731.19|13611.19|13731.52|13611.52|13731.03|13611.03|9
1646659920000|2022-03-07 13:32:00|13730.56|13610.56|13727.54|13607.54|13730.56|13610.56|13727.54|13607.54|10
1646659930000|2022-03-07 13:32:10|13727.61|13607.61|13726.73|13606.73|13727.61|13607.61|13726.31|13606.31|9
1646659940000|2022-03-07 13:32:20|13726.84|13606.84|13728.67|13608.67|13728.67|13608.67|13726.84|13606.84|10
1646659950000|2022-03-07 13:32:30|13729.67|13609.67|13730.42|13610.42|13731.08|13611.08|13729.67|13609.67|9
1646659960000|2022-03-07 13:32:40|13730.69|13610.69|13730.43|13610.43|13730.73|13610.73|13730.3|13610.3|8
1646659970000|2022-03-07 13:32:50|13730.24|13610.24|13729.94|13609.94|13730.82|13610.82|13729.82|13609.82|8
1646659980000|2022-03-07 13:33:00|13729.87|13609.87|13729.9|13609.9|13729.9|13609.9|13729.05|13609.05|8
1646659990000|2022-03-07 13:33:10|13729.76|13609.76|13729.28|13609.28|13729.87|13609.87|13729.28|13609.28|7
1646660000000|2022-03-07 13:33:20|13729.3|13609.3|13728.81|13608.81|13729.84|13609.84|13728.81|13608.81|10
1646660010000|2022-03-07 13:33:30|13728.52|13608.52|13727.62|13607.62|13728.87|13608.87|13727.62|13607.62|9
1646660020000|2022-03-07 13:33:40|13727.52|13607.52|13726.98|13606.98|13727.72|13607.72|13726.83|13606.83|8
1646660030000|2022-03-07 13:33:50|13727.09|13607.09|13725.55|13605.55|13727.09|13607.09|13725.55|13605.55|10
1646660040000|2022-03-07 13:34:00|13725.36|13605.36|13723.41|13603.41|13725.36|13605.36|13723.41|13603.41|10
1646660050000|2022-03-07 13:34:10|13724.09|13604.09|13722.73|13602.73|13724.31|13604.31|13722.73|13602.73|10
1646660060000|2022-03-07 13:34:20|13722.76|13602.76|13722.02|13602.02|13722.89|13602.89|13722.02|13602.02|9
1646660070000|2022-03-07 13:34:30|13722.16|13602.16|13727.7|13607.7|13727.7|13607.7|13722.09|13602.09|10
1646660080000|2022-03-07 13:34:40|13727.83|13607.83|13728.97|13608.97|13728.97|13608.97|13727.83|13607.83|10
1646660090000|2022-03-07 13:34:50|13729.21|13609.21|13729.58|13609.58|13729.58|13609.58|13728.28|13608.28|10
1646660100000|2022-03-07 13:35:00|13729.73|13609.73|13730.08|13610.08|13730.75|13610.75|13729.73|13609.73|10
1646660110000|2022-03-07 13:35:10|13730.35|13610.35|13737.1|13617.1|13737.2|13617.2|13730.35|13610.35|10
1646660120000|2022-03-07 13:35:20|13737.31|13617.31|13748.15|13628.15|13748.15|13628.15|13737.31|13617.31|10
1646660130000|2022-03-07 13:35:30|13748.58|13628.58|13765.8|13645.8|13765.8|13645.8|13748.58|13628.58|10
1646660140000|2022-03-07 13:35:40|13767.54|13647.54|13773.28|13653.28|13773.91|13653.91|13767.54|13647.54|10
1646660150000|2022-03-07 13:35:50|13774.4|13654.4|13778.67|13658.67|13778.67|13658.67|13774.4|13654.4|10
1646660160000|2022-03-07 13:36:00|13778.98|13658.98|13782.31|13662.31|13782.31|13662.31|13778.98|13658.98|10
1646660170000|2022-03-07 13:36:10|13784.37|13664.37|13789.74|13669.74|13789.74|13669.74|13784.37|13664.37|10
1646660180000|2022-03-07 13:36:20|13791.22|13671.22|13796.4|13676.4|13796.4|13676.4|13791.22|13671.22|10
1646660190000|2022-03-07 13:36:30|13797.02|13677.02|13796.95|13676.95|13797.68|13677.68|13796.41|13676.41|10
1646660200000|2022-03-07 13:36:40|13797.16|13677.16|13794.33|13674.33|13797.16|13677.16|13794.33|13674.33|10
1646660210000|2022-03-07 13:36:50|13794.18|13674.18|13793.58|13673.58|13794.5|13674.5|13793.54|13673.54|10
1646660220000|2022-03-07 13:37:00|13794.12|13674.12|13795.53|13675.53|13795.53|13675.53|13794.12|13674.12|10
1646660230000|2022-03-07 13:37:10|13795.56|13675.56|13801.22|13681.22|13801.71|13681.71|13794.82|13674.82|9
1646660240000|2022-03-07 13:37:20|13801.16|13681.16|13803.17|13683.17|13804.19|13684.19|13801.16|13681.16|9
1646660250000|2022-03-07 13:37:30|13802.67|13682.67|13800.34|13680.34|13802.67|13682.67|13800.34|13680.34|10
1646660260000|2022-03-07 13:37:40|13799.95|13679.95|13797.64|13677.64|13799.95|13679.95|13797.64|13677.64|9
1646660270000|2022-03-07 13:37:50|13797.54|13677.54|13796.02|13676.02|13797.54|13677.54|13796.02|13676.02|10
1646660280000|2022-03-07 13:38:00|13795.96|13675.96|13797.62|13677.62|13797.66|13677.66|13795.94|13675.94|10
1646660290000|2022-03-07 13:38:10|13797.98|13677.98|13798.26|13678.26|13798.65|13678.65|13797.98|13677.98|10
1646660300000|2022-03-07 13:38:20|13797.76|13677.76|13792.29|13672.29|13797.76|13677.76|13792.29|13672.29|10
1646660310000|2022-03-07 13:38:30|13792|13672|13792.48|13672.48|13792.48|13672.48|13791.85|13671.85|10
1646660320000|2022-03-07 13:38:40|13792.31|13672.31|13791.45|13671.45|13792.31|13672.31|13791.19|13671.19|10
1646660330000|2022-03-07 13:38:50|13791.5|13671.5|13792.65|13672.65|13792.75|13672.75|13791.5|13671.5|9
1646660340000|2022-03-07 13:39:00|13792.57|13672.57|13792.23|13672.23|13792.73|13672.73|13792.23|13672.23|9
1646660350000|2022-03-07 13:39:10|13792.18|13672.18|13791.69|13671.69|13792.74|13672.74|13791.62|13671.62|10
1646660360000|2022-03-07 13:39:20|13791.7|13671.7|13792.55|13672.55|13792.98|13672.98|13791.49|13671.49|10
1646660370000|2022-03-07 13:39:30|13792.97|13672.97|13793.35|13673.35|13793.35|13673.35|13792.75|13672.75|10
1646660380000|2022-03-07 13:39:40|13793.6|13673.6|13793.13|13673.13|13793.94|13673.94|13793.13|13673.13|10
1646660390000|2022-03-07 13:39:50|13792.41|13672.41|13793.15|13673.15|13793.22|13673.22|13792.41|13672.41|9
1646660400000|2022-03-07 13:40:00|13793.59|13673.59|13796.99|13676.99|13797.06|13677.06|13793.59|13673.59|10
1646660410000|2022-03-07 13:40:10|13797.48|13677.48|13798.34|13678.34|13798.34|13678.34|13797|13677|10
1646660420000|2022-03-07 13:40:20|13798.55|13678.55|13805.23|13685.23|13805.23|13685.23|13798.55|13678.55|10
1646660430000|2022-03-07 13:40:30|13805.08|13685.08|13818.01|13698.01|13818.01|13698.01|13805.08|13685.08|10
1646660440000|2022-03-07 13:40:40|13816.9|13696.9|13819.76|13699.76|13820.17|13700.17|13816.9|13696.9|10
1646660450000|2022-03-07 13:40:50|13819.39|13699.39|13820.13|13700.13|13820.42|13700.42|13819.28|13699.28|10
1646660460000|2022-03-07 13:41:00|13820.18|13700.18|13818.45|13698.45|13820.95|13700.95|13818.45|13698.45|10
1646660470000|2022-03-07 13:41:10|13817.92|13697.92|13828.79|13708.79|13828.79|13708.79|13816.41|13696.41|10
1646660480000|2022-03-07 13:41:20|13828.95|13708.95|13833.37|13713.37|13833.37|13713.37|13828.95|13708.95|10
1646660490000|2022-03-07 13:41:30|13833.7|13713.7|13835.27|13715.27|13835.4|13715.4|13833.5|13713.5|10
1646660500000|2022-03-07 13:41:40|13834.67|13714.67|13837.73|13717.73|13837.73|13717.73|13834.67|13714.67|10
1646660510000|2022-03-07 13:41:50|13837.75|13717.75|13841.92|13721.92|13841.92|13721.92|13837.74|13717.74|10
1646660520000|2022-03-07 13:42:00|13842.95|13722.95|13849.3|13729.3|13849.3|13729.3|13842.95|13722.95|10
1646660530000|2022-03-07 13:42:10|13849.86|13729.86|13848.41|13728.41|13850.73|13730.73|13848.26|13728.26|10
1646660540000|2022-03-07 13:42:20|13848.03|13728.03|13845.7|13725.7|13848.03|13728.03|13845.25|13725.25|10
1646660550000|2022-03-07 13:42:30|13845.18|13725.18|13843.61|13723.61|13845.86|13725.86|13843.61|13723.61|10
1646660560000|2022-03-07 13:42:40|13843.46|13723.46|13844.91|13724.91|13844.91|13724.91|13843.46|13723.46|10
1646660570000|2022-03-07 13:42:50|13844.7|13724.7|13845.16|13725.16|13846.48|13726.48|13844.7|13724.7|9
1646660580000|2022-03-07 13:43:00|13845.68|13725.68|13848.82|13728.82|13848.82|13728.82|13845.68|13725.68|10
1646660590000|2022-03-07 13:43:10|13849.21|13729.21|13851.34|13731.34|13851.45|13731.45|13849.16|13729.16|10
1646660600000|2022-03-07 13:43:20|13854|13734|13852.1|13732.1|13854.62|13734.62|13851.93|13731.93|10
1646660610000|2022-03-07 13:43:30|13852.32|13732.32|13851.64|13731.64|13852.32|13732.32|13850.64|13730.64|10
1646660620000|2022-03-07 13:43:40|13851.54|13731.54|13853.29|13733.29|13853.54|13733.54|13850.64|13730.64|10
1646660630000|2022-03-07 13:43:50|13853.17|13733.17|13855.9|13735.9|13855.9|13735.9|13849.34|13729.34|10
1646660640000|2022-03-07 13:44:00|13854.93|13734.93|13870.84|13750.84|13871.13|13751.13|13854.14|13734.14|10
1646660650000|2022-03-07 13:44:10|13870.98|13750.98|13868.75|13748.75|13870.98|13750.98|13868.62|13748.62|10
1646660660000|2022-03-07 13:44:20|13868.74|13748.74|13864.02|13744.02|13868.74|13748.74|13864.02|13744.02|10
1646660670000|2022-03-07 13:44:30|13863.75|13743.75|13862.36|13742.36|13863.75|13743.75|13862.36|13742.36|10
1646660680000|2022-03-07 13:44:40|13861.44|13741.44|13860.28|13740.28|13861.44|13741.44|13859.96|13739.96|10
1646660690000|2022-03-07 13:44:50|13859.96|13739.96|13863.92|13743.92|13863.92|13743.92|13859.96|13739.96|10
1646660700000|2022-03-07 13:45:00|13864.24|13744.24|13866.66|13746.66|13866.79|13746.79|13864.24|13744.24|9
1646660710000|2022-03-07 13:45:10|13866.65|13746.65|13867.41|13747.41|13867.41|13747.41|13866.48|13746.48|8
1646660720000|2022-03-07 13:45:20|13866.56|13746.56|13863.61|13743.61|13867.42|13747.42|13863.25|13743.25|10
1646660730000|2022-03-07 13:45:30|13864.17|13744.17|13861.97|13741.97|13864.17|13744.17|13861.97|13741.97|10
1646660740000|2022-03-07 13:45:40|13861.95|13741.95|13861.21|13741.21|13862.72|13742.72|13861.21|13741.21|10
1646660750000|2022-03-07 13:45:50|13861.22|13741.22|13861.07|13741.07|13861.24|13741.24|13860.01|13740.01|9
1646660760000|2022-03-07 13:46:00|13861.5|13741.5|13863.3|13743.3|13863.3|13743.3|13861.5|13741.5|9
1646660770000|2022-03-07 13:46:10|13863.67|13743.67|13865.11|13745.11|13865.16|13745.16|13863.67|13743.67|10
1646660780000|2022-03-07 13:46:20|13863.88|13743.88|13862.14|13742.14|13864.18|13744.18|13861.05|13741.05|10
1646660790000|2022-03-07 13:46:30|13862.24|13742.24|13860.12|13740.12|13862.24|13742.24|13860.11|13740.11|9
1646660800000|2022-03-07 13:46:40|13859.62|13739.62|13859.29|13739.29|13859.62|13739.62|13858.96|13738.96|10
1646660810000|2022-03-07 13:46:50|13859.52|13739.52|13859.96|13739.96|13859.98|13739.98|13859.21|13739.21|10
1646660820000|2022-03-07 13:47:00|13860.11|13740.11|13861.84|13741.84|13861.84|13741.84|13859.64|13739.64|10
1646660830000|2022-03-07 13:47:10|13861.68|13741.68|13861.25|13741.25|13861.68|13741.68|13860.16|13740.16|9
1646660840000|2022-03-07 13:47:20|13860.85|13740.85|13865.35|13745.35|13865.35|13745.35|13860.85|13740.85|9
1646660850000|2022-03-07 13:47:30|13865.27|13745.27|13867.82|13747.82|13867.82|13747.82|13865.03|13745.03|10
1646660860000|2022-03-07 13:47:40|13868.59|13748.59|13868.1|13748.1|13869|13749|13868.07|13748.07|10
1646660870000|2022-03-07 13:47:50|13868.16|13748.16|13868.29|13748.29|13868.32|13748.32|13868.02|13748.02|7
1646660880000|2022-03-07 13:48:00|13868.45|13748.45|13869.42|13749.42|13869.99|13749.99|13868.45|13748.45|10
1646660890000|2022-03-07 13:48:10|13869.66|13749.66|13873.01|13753.01|13873.22|13753.22|13869.66|13749.66|10
1646660900000|2022-03-07 13:48:20|13873.65|13753.65|13874.49|13754.49|13874.49|13754.49|13873.52|13753.52|10
1646660910000|2022-03-07 13:48:30|13874.15|13754.15|13875.08|13755.08|13875.08|13755.08|13874.15|13754.15|10
1646660920000|2022-03-07 13:48:40|13875.01|13755.01|13885.87|13765.87|13885.87|13765.87|13875.01|13755.01|10
1646660930000|2022-03-07 13:48:50|13887.35|13767.35|13888.13|13768.13|13890.96|13770.96|13887.35|13767.35|10
1646660940000|2022-03-07 13:49:00|13887.23|13767.23|13883.42|13763.42|13887.23|13767.23|13882.36|13762.36|10
1646660950000|2022-03-07 13:49:10|13882.81|13762.81|13881.6|13761.6|13882.81|13762.81|13881.22|13761.22|7
1646660960000|2022-03-07 13:49:20|13881.59|13761.59|13880.35|13760.35|13881.59|13761.59|13879.44|13759.44|10
1646660970000|2022-03-07 13:49:30|13880.41|13760.41|13886.17|13766.17|13886.17|13766.17|13880.16|13760.16|10
1646660980000|2022-03-07 13:49:40|13885.91|13765.91|13885.38|13765.38|13885.95|13765.95|13884.5|13764.5|9
1646660990000|2022-03-07 13:49:50|13884.97|13764.97|13885.01|13765.01|13885.04|13765.04|13884.73|13764.73|9
1646661000000|2022-03-07 13:50:00|13884.84|13764.84|13885.18|13765.18|13885.26|13765.26|13884.71|13764.71|8
1646661010000|2022-03-07 13:50:10|13885.11|13765.11|13879.61|13759.61|13885.11|13765.11|13879.61|13759.61|10
1646661020000|2022-03-07 13:50:20|13879.18|13759.18|13874.11|13754.11|13879.18|13759.18|13873.76|13753.76|10
1646661030000|2022-03-07 13:50:30|13874|13754|13874.01|13754.01|13874.28|13754.28|13874|13754|8
1646661040000|2022-03-07 13:50:40|13873.98|13753.98|13869.84|13749.84|13873.98|13753.98|13869.84|13749.84|10
1646661050000|2022-03-07 13:50:50|13869.6|13749.6|13865.41|13745.41|13869.6|13749.6|13865.41|13745.41|10
1646661060000|2022-03-07 13:51:00|13865.68|13745.68|13866.5|13746.5|13866.5|13746.5|13864.99|13744.99|10
1646661070000|2022-03-07 13:51:10|13866.8|13746.8|13868.64|13748.64|13868.64|13748.64|13866.8|13746.8|10
1646661080000|2022-03-07 13:51:20|13866.51|13746.51|13863.51|13743.51|13866.51|13746.51|13863.51|13743.51|9
1646661090000|2022-03-07 13:51:30|13863.28|13743.28|13862.54|13742.54|13863.28|13743.28|13861.75|13741.75|10
1646661100000|2022-03-07 13:51:40|13862.57|13742.57|13862.73|13742.73|13862.88|13742.88|13862.23|13742.23|10
1646661110000|2022-03-07 13:51:50|13862.86|13742.86|13866.52|13746.52|13866.52|13746.52|13862.86|13742.86|9
1646661120000|2022-03-07 13:52:00|13865.73|13745.73|13863.8|13743.8|13865.73|13745.73|13863.8|13743.8|9
1646661130000|2022-03-07 13:52:10|13864.57|13744.57|13863.69|13743.69|13864.57|13744.57|13863.57|13743.57|9
1646661140000|2022-03-07 13:52:20|13863.32|13743.32|13861.52|13741.52|13863.41|13743.41|13861.52|13741.52|9
1646661150000|2022-03-07 13:52:30|13861.15|13741.15|13860.93|13740.93|13861.15|13741.15|13860.84|13740.84|9
1646661160000|2022-03-07 13:52:40|13862.34|13742.34|13862.09|13742.09|13862.39|13742.39|13861.57|13741.57|10
1646661170000|2022-03-07 13:52:50|13862.08|13742.08|13861.93|13741.93|13862.08|13742.08|13861.38|13741.38|10
1646661180000|2022-03-07 13:53:00|13861.83|13741.83|13863.25|13743.25|13863.25|13743.25|13861.83|13741.83|10
1646661190000|2022-03-07 13:53:10|13863|13743|13863.14|13743.14|13863.14|13743.14|13862.7|13742.7|6
1646661200000|2022-03-07 13:53:20|13862.75|13742.75|13862.23|13742.23|13862.75|13742.75|13861.84|13741.84|10
1646661210000|2022-03-07 13:53:30|13862.49|13742.49|13863.26|13743.26|13863.26|13743.26|13862.19|13742.19|9
1646661220000|2022-03-07 13:53:40|13863.11|13743.11|13862.66|13742.66|13863.65|13743.65|13862.59|13742.59|10
1646661230000|2022-03-07 13:53:50|13862.62|13742.62|13863.64|13743.64|13863.64|13743.64|13862.49|13742.49|8
1646661240000|2022-03-07 13:54:00|13863.17|13743.17|13854.99|13734.99|13863.31|13743.31|13854.99|13734.99|10
1646661250000|2022-03-07 13:54:10|13855.3|13735.3|13853.79|13733.79|13855.67|13735.67|13853.79|13733.79|10
1646661260000|2022-03-07 13:54:20|13853.44|13733.44|13851.9|13731.9|13853.44|13733.44|13851.84|13731.84|10
1646661270000|2022-03-07 13:54:30|13851.52|13731.52|13851.95|13731.95|13851.95|13731.95|13850.94|13730.94|9
1646661280000|2022-03-07 13:54:40|13851.89|13731.89|13853.64|13733.64|13854.01|13734.01|13851.59|13731.59|9
1646661290000|2022-03-07 13:54:50|13853.57|13733.57|13854.07|13734.07|13854.73|13734.73|13853.57|13733.57|10
1646661300000|2022-03-07 13:55:00|13854.15|13734.15|13853.88|13733.88|13854.21|13734.21|13853.54|13733.54|9
1646661310000|2022-03-07 13:55:10|13853.94|13733.94|13857.92|13737.92|13857.92|13737.92|13853.94|13733.94|10
1646661320000|2022-03-07 13:55:20|13858.85|13738.85|13859.76|13739.76|13859.94|13739.94|13858.85|13738.85|9
1646661330000|2022-03-07 13:55:30|13859.88|13739.88|13859.6|13739.6|13859.92|13739.92|13859.35|13739.35|10
1646661340000|2022-03-07 13:55:40|13860.03|13740.03|13860.17|13740.17|13860.36|13740.36|13859.61|13739.61|10
1646661350000|2022-03-07 13:55:50|13859.89|13739.89|13859.45|13739.45|13859.89|13739.89|13859.35|13739.35|9
1646661360000|2022-03-07 13:56:00|13859.5|13739.5|13859.44|13739.44|13859.78|13739.78|13859.27|13739.27|10
1646661370000|2022-03-07 13:56:10|13859.42|13739.42|13857.87|13737.87|13859.42|13739.42|13857.87|13737.87|9
1646661380000|2022-03-07 13:56:20|13857.88|13737.88|13857.15|13737.15|13858.48|13738.48|13857.15|13737.15|10
1646661390000|2022-03-07 13:56:30|13857.4|13737.4|13855.54|13735.54|13857.4|13737.4|13855.45|13735.45|9
1646661400000|2022-03-07 13:56:40|13855.56|13735.56|13857.74|13737.74|13857.74|13737.74|13855.08|13735.08|9
1646661410000|2022-03-07 13:56:50|13858.24|13738.24|13859.06|13739.06|13859.13|13739.13|13858.24|13738.24|7
1646661420000|2022-03-07 13:57:00|13858.99|13738.99|13858.96|13738.96|13859.46|13739.46|13858.73|13738.73|7
1646661430000|2022-03-07 13:57:10|13858.98|13738.98|13858.2|13738.2|13858.98|13738.98|13858.07|13738.07|8
1646661440000|2022-03-07 13:57:20|13858.16|13738.16|13859.33|13739.33|13859.54|13739.54|13857.79|13737.79|9
1646661450000|2022-03-07 13:57:30|13859.41|13739.41|13860.03|13740.03|13860.25|13740.25|13859.41|13739.41|10
1646661460000|2022-03-07 13:57:40|13860.01|13740.01|13865.19|13745.19|13865.19|13745.19|13859.88|13739.88|10
1646661470000|2022-03-07 13:57:50|13865.61|13745.61|13867.08|13747.08|13867.08|13747.08|13865.61|13745.61|9
1646661480000|2022-03-07 13:58:00|13867.1|13747.1|13867.12|13747.12|13867.83|13747.83|13866.7|13746.7|8
1646661490000|2022-03-07 13:58:10|13867.56|13747.56|13866.46|13746.46|13867.56|13747.56|13866.11|13746.11|10
1646661500000|2022-03-07 13:58:20|13866.33|13746.33|13866.23|13746.23|13867.06|13747.06|13866.23|13746.23|9
1646661510000|2022-03-07 13:58:30|13865.88|13745.88|13866.26|13746.26|13866.26|13746.26|13865.85|13745.85|9
1646661520000|2022-03-07 13:58:40|13866.42|13746.42|13867.43|13747.43|13867.43|13747.43|13866.42|13746.42|9
1646661530000|2022-03-07 13:58:50|13866.26|13746.26|13864.21|13744.21|13866.26|13746.26|13863.85|13743.85|10
1646661540000|2022-03-07 13:59:00|13863.97|13743.97|13863.16|13743.16|13864.07|13744.07|13863.16|13743.16|10
1646661550000|2022-03-07 13:59:10|13863.09|13743.09|13862.75|13742.75|13863.16|13743.16|13862.75|13742.75|6
1646661560000|2022-03-07 13:59:20|13862.76|13742.76|13862.6|13742.6|13862.88|13742.88|13862.39|13742.39|10
1646661570000|2022-03-07 13:59:30|13862.14|13742.14|13862.41|13742.41|13862.43|13742.43|13861.72|13741.72|10
1646661580000|2022-03-07 13:59:40|13862.45|13742.45|13862.38|13742.38|13863.27|13743.27|13862.08|13742.08|9
1646661590000|2022-03-07 13:59:50|13862.28|13742.28|13862.97|13742.97|13862.97|13742.97|13862.2|13742.2|10
1646661600000|2022-03-07 14:00:00|13863.19|13743.19|13866.98|13746.98|13866.98|13746.98|13862.87|13742.87|10
1646661610000|2022-03-07 14:00:10|13867.2|13747.2|13870.17|13750.17|13870.17|13750.17|13866.8|13746.8|10
1646661620000|2022-03-07 14:00:20|13869.63|13749.63|13870.97|13750.97|13871.38|13751.38|13869.62|13749.62|10
1646661630000|2022-03-07 14:00:30|13871.02|13751.02|13871.89|13751.89|13871.89|13751.89|13870.9|13750.9|8
1646661640000|2022-03-07 14:00:40|13872.21|13752.21|13871.39|13751.39|13872.26|13752.26|13871.39|13751.39|10
1646661650000|2022-03-07 14:00:50|13871.68|13751.68|13868.99|13748.99|13871.68|13751.68|13868.99|13748.99|10
1646661660000|2022-03-07 14:01:00|13868.38|13748.38|13863.67|13743.67|13868.38|13748.38|13863.67|13743.67|9
1646661670000|2022-03-07 14:01:10|13863.33|13743.33|13862.51|13742.51|13863.33|13743.33|13862.38|13742.38|7
1646661680000|2022-03-07 14:01:20|13861.4|13741.4|13857.67|13737.67|13862.08|13742.08|13857.67|13737.67|8
1646661690000|2022-03-07 14:01:30|13856.88|13736.88|13855.45|13735.45|13856.88|13736.88|13854.85|13734.85|10
1646661700000|2022-03-07 14:01:40|13854.36|13734.36|13848.54|13728.54|13854.36|13734.36|13848.54|13728.54|10
1646661710000|2022-03-07 14:01:50|13849.1|13729.1|13846.78|13726.78|13849.1|13729.1|13846.78|13726.78|9
1646661720000|2022-03-07 14:02:00|13846.75|13726.75|13844.06|13724.06|13846.8|13726.8|13844.06|13724.06|10
1646661730000|2022-03-07 14:02:10|13844.74|13724.74|13843.05|13723.05|13844.74|13724.74|13843.04|13723.04|10
1646661740000|2022-03-07 14:02:20|13842.73|13722.73|13842.69|13722.69|13842.9|13722.9|13842.59|13722.59|10
1646661750000|2022-03-07 14:02:30|13841.96|13721.96|13841.68|13721.68|13842.09|13722.09|13841.66|13721.66|10
1646661760000|2022-03-07 14:02:40|13841.74|13721.74|13841.5|13721.5|13841.74|13721.74|13841.5|13721.5|9
1646661770000|2022-03-07 14:02:50|13841.41|13721.41|13839.59|13719.59|13841.41|13721.41|13839.59|13719.59|10
1646661780000|2022-03-07 14:03:00|13839.36|13719.36|13838.65|13718.65|13839.75|13719.75|13838.65|13718.65|10
1646661790000|2022-03-07 14:03:10|13838.64|13718.64|13838.67|13718.67|13838.79|13718.79|13838.27|13718.27|8
1646661800000|2022-03-07 14:03:20|13838.61|13718.61|13836.48|13716.48|13838.74|13718.74|13836.48|13716.48|10
1646661810000|2022-03-07 14:03:30|13833.18|13713.18|13829.52|13709.52|13833.36|13713.36|13829.52|13709.52|10
1646661820000|2022-03-07 14:03:40|13829.87|13709.87|13829.62|13709.62|13830.23|13710.23|13829.46|13709.46|10
1646661830000|2022-03-07 14:03:50|13829.82|13709.82|13829.84|13709.84|13830.06|13710.06|13829.71|13709.71|9
1646661840000|2022-03-07 14:04:00|13829.87|13709.87|13833.95|13713.95|13833.95|13713.95|13829.59|13709.59|10
1646661850000|2022-03-07 14:04:10|13834.01|13714.01|13854.07|13734.07|13854.07|13734.07|13833.36|13713.36|10
1646661860000|2022-03-07 14:04:20|13857.7|13737.7|13864.08|13744.08|13864.08|13744.08|13857.7|13737.7|10
1646661870000|2022-03-07 14:04:30|13865.42|13745.42|13867.46|13747.46|13867.46|13747.46|13864.14|13744.14|10
1646661880000|2022-03-07 14:04:40|13867.62|13747.62|13868.34|13748.34|13870.06|13750.06|13867.62|13747.62|9
1646661890000|2022-03-07 14:04:50|13869.2|13749.2|13866.55|13746.55|13870.43|13750.43|13866.55|13746.55|10
1646661900000|2022-03-07 14:05:00|13866.06|13746.06|13868.78|13748.78|13868.78|13748.78|13865.78|13745.78|10
1646661910000|2022-03-07 14:05:10|13868.51|13748.51|13868.65|13748.65|13868.65|13748.65|13867.73|13747.73|10
1646661920000|2022-03-07 14:05:20|13868.71|13748.71|13870.64|13750.64|13870.64|13750.64|13868.71|13748.71|9
1646661930000|2022-03-07 14:05:30|13870.73|13750.73|13877.23|13757.23|13877.3|13757.3|13870.73|13750.73|9
1646661940000|2022-03-07 14:05:40|13877.33|13757.33|13878.02|13758.02|13878.02|13758.02|13876.27|13756.27|10
1646661950000|2022-03-07 14:05:50|13878.35|13758.35|13888.22|13768.22|13888.33|13768.33|13878.35|13758.35|9
1646661960000|2022-03-07 14:06:00|13888.2|13768.2|13901.35|13781.35|13901.35|13781.35|13888.14|13768.14|10
1646661970000|2022-03-07 14:06:10|13901.3|13781.3|13922.32|13802.32|13922.32|13802.32|13901.3|13781.3|10
1646661980000|2022-03-07 14:06:20|13923.69|13803.69|13926.63|13806.63|13926.63|13806.63|13922.87|13802.87|10
1646661990000|2022-03-07 14:06:30|13926.79|13806.79|13923.53|13803.53|13927.19|13807.19|13923.53|13803.53|10
1646662000000|2022-03-07 14:06:40|13923.58|13803.58|13921.42|13801.42|13923.61|13803.61|13921.42|13801.42|10
1646662010000|2022-03-07 14:06:50|13921.53|13801.53|13925.79|13805.79|13926.67|13806.67|13921.53|13801.53|10
1646662020000|2022-03-07 14:07:00|13926.24|13806.24|13926.81|13806.81|13926.81|13806.81|13925.42|13805.42|10
1646662030000|2022-03-07 14:07:10|13927.21|13807.21|13926.51|13806.51|13927.66|13807.66|13926.51|13806.51|10
1646662040000|2022-03-07 14:07:20|13926.45|13806.45|13929.91|13809.91|13929.91|13809.91|13926.45|13806.45|10
1646662050000|2022-03-07 14:07:30|13930.8|13810.8|13940.39|13820.39|13940.39|13820.39|13930.19|13810.19|10
1646662060000|2022-03-07 14:07:40|13940.08|13820.08|13946.35|13826.35|13946.35|13826.35|13940.08|13820.08|10
1646662070000|2022-03-07 14:07:50|13945.85|13825.85|13949.12|13829.12|13949.12|13829.12|13945.85|13825.85|10
1646662080000|2022-03-07 14:08:00|13948.23|13828.23|13948.96|13828.96|13949.04|13829.04|13948.1|13828.1|10
1646662090000|2022-03-07 14:08:10|13950.48|13830.48|13954.38|13834.38|13954.38|13834.38|13950.06|13830.06|10
1646662100000|2022-03-07 14:08:20|13955.02|13835.02|13958.55|13838.55|13960.28|13840.28|13955.02|13835.02|10
1646662110000|2022-03-07 14:08:30|13959.16|13839.16|13961.08|13841.08|13961.23|13841.23|13959.04|13839.04|10
1646662120000|2022-03-07 14:08:40|13960.96|13840.96|13961.61|13841.61|13964.68|13844.68|13960.91|13840.91|10
1646662130000|2022-03-07 14:08:50|13961.62|13841.62|13955.85|13835.85|13961.95|13841.95|13955.85|13835.85|10
1646662140000|2022-03-07 14:09:00|13955.83|13835.83|13954.08|13834.08|13955.83|13835.83|13954.08|13834.08|10
1646662150000|2022-03-07 14:09:10|13953.56|13833.56|13955.93|13835.93|13956|13836|13953.56|13833.56|10
1646662160000|2022-03-07 14:09:20|13956.45|13836.45|13958.24|13838.24|13958.24|13838.24|13956.45|13836.45|8
1646662170000|2022-03-07 14:09:30|13956.22|13836.22|13952.78|13832.78|13956.95|13836.95|13952.78|13832.78|9
1646662180000|2022-03-07 14:09:40|13952.66|13832.66|13943.33|13823.33|13953.34|13833.34|13943.33|13823.33|10
1646662190000|2022-03-07 14:09:50|13941.45|13821.45|13937.4|13817.4|13941.45|13821.45|13937.4|13817.4|10
1646662200000|2022-03-07 14:10:00|13937.12|13817.12|13937.71|13817.71|13938.03|13818.03|13937.03|13817.03|8
1646662210000|2022-03-07 14:10:10|13937.72|13817.72|13931.94|13811.94|13937.87|13817.87|13931.94|13811.94|10
1646662220000|2022-03-07 14:10:20|13931.13|13811.13|13929.63|13809.63|13931.13|13811.13|13929.63|13809.63|9
1646662230000|2022-03-07 14:10:30|13927.41|13807.41|13924.61|13804.61|13927.41|13807.41|13923.54|13803.54|10
1646662240000|2022-03-07 14:10:40|13924.52|13804.52|13924.05|13804.05|13924.52|13804.52|13923.66|13803.66|9
1646662250000|2022-03-07 14:10:50|13924.02|13804.02|13923.1|13803.1|13924.21|13804.21|13922.98|13802.98|10
1646662260000|2022-03-07 14:11:00|13922.95|13802.95|13919.76|13799.76|13922.95|13802.95|13919.76|13799.76|9
1646662270000|2022-03-07 14:11:10|13918.75|13798.75|13917.64|13797.64|13918.75|13798.75|13917.4|13797.4|9
1646662280000|2022-03-07 14:11:20|13917.62|13797.62|13917.22|13797.22|13917.63|13797.63|13917.22|13797.22|9
1646662290000|2022-03-07 14:11:30|13917.07|13797.07|13919.01|13799.01|13919.01|13799.01|13916.14|13796.14|10
1646662300000|2022-03-07 14:11:40|13919.17|13799.17|13918.19|13798.19|13920.4|13800.4|13918.17|13798.17|10
1646662310000|2022-03-07 14:11:50|13918.25|13798.25|13916.52|13796.52|13918.25|13798.25|13916.52|13796.52|9
1646662320000|2022-03-07 14:12:00|13916.53|13796.53|13915.57|13795.57|13916.63|13796.63|13915.53|13795.53|10
1646662330000|2022-03-07 14:12:10|13915.41|13795.41|13915.07|13795.07|13915.49|13795.49|13914.96|13794.96|9
1646662340000|2022-03-07 14:12:20|13914.79|13794.79|13916.62|13796.62|13916.62|13796.62|13914.65|13794.65|10
1646662350000|2022-03-07 14:12:30|13916.23|13796.23|13917.27|13797.27|13917.41|13797.41|13916.23|13796.23|10
1646662360000|2022-03-07 14:12:40|13917.88|13797.88|13918.55|13798.55|13918.55|13798.55|13917.88|13797.88|10
1646662370000|2022-03-07 14:12:50|13918.81|13798.81|13917.93|13797.93|13918.81|13798.81|13917.77|13797.77|10
1646662380000|2022-03-07 14:13:00|13917.58|13797.58|13919.44|13799.44|13919.44|13799.44|13917.58|13797.58|10
1646662390000|2022-03-07 14:13:10|13919.74|13799.74|13920.22|13800.22|13920.37|13800.37|13919.74|13799.74|9
1646662400000|2022-03-07 14:13:20|13920.24|13800.24|13919.44|13799.44|13920.67|13800.67|13919.44|13799.44|10
1646662410000|2022-03-07 14:13:30|13919.27|13799.27|13919.55|13799.55|13919.77|13799.77|13918.93|13798.93|9
1646662420000|2022-03-07 14:13:40|13919.32|13799.32|13922.17|13802.17|13922.17|13802.17|13919.14|13799.14|10
1646662430000|2022-03-07 14:13:50|13922.18|13802.18|13921.29|13801.29|13922.18|13802.18|13921.05|13801.05|9
1646662440000|2022-03-07 14:14:00|13921.05|13801.05|13924.86|13804.86|13924.86|13804.86|13921.05|13801.05|10
1646662450000|2022-03-07 14:14:10|13925.01|13805.01|13926.6|13806.6|13926.6|13806.6|13925.01|13805.01|9
1646662460000|2022-03-07 14:14:20|13926.24|13806.24|13925.81|13805.81|13926.6|13806.6|13925.25|13805.25|10
1646662470000|2022-03-07 14:14:30|13925.93|13805.93|13919.37|13799.37|13925.93|13805.93|13919.37|13799.37|9
1646662480000|2022-03-07 14:14:40|13918.42|13798.42|13914.6|13794.6|13918.42|13798.42|13914.51|13794.51|10
1646662490000|2022-03-07 14:14:50|13913.39|13793.39|13914.12|13794.12|13914.14|13794.14|13912.95|13792.95|9
1646662500000|2022-03-07 14:15:00|13913.84|13793.84|13914.89|13794.89|13914.94|13794.94|13913.81|13793.81|10
1646662510000|2022-03-07 14:15:10|13915.43|13795.43|13917.41|13797.41|13917.78|13797.78|13915.43|13795.43|10
1646662520000|2022-03-07 14:15:20|13917.42|13797.42|13914.27|13794.27|13917.89|13797.89|13914.25|13794.25|10
1646662530000|2022-03-07 14:15:30|13914.17|13794.17|13910.74|13790.74|13914.17|13794.17|13910.3|13790.3|10
1646662540000|2022-03-07 14:15:40|13910.66|13790.66|13911.2|13791.2|13911.2|13791.2|13909.85|13789.85|10
1646662550000|2022-03-07 14:15:50|13911.21|13791.21|13909.61|13789.61|13911.21|13791.21|13909.61|13789.61|9
1646662560000|2022-03-07 14:16:00|13909.65|13789.65|13909.99|13789.99|13910.39|13790.39|13909.24|13789.24|9
1646662570000|2022-03-07 14:16:10|13910|13790|13911.1|13791.1|13911.7|13791.7|13909.89|13789.89|10
1646662580000|2022-03-07 14:16:20|13911.2|13791.2|13910.58|13790.58|13911.68|13791.68|13910.53|13790.53|10
1646662590000|2022-03-07 14:16:30|13911.06|13791.06|13913.49|13793.49|13913.81|13793.81|13910.71|13790.71|10
1646662600000|2022-03-07 14:16:40|13913.23|13793.23|13914.07|13794.07|13914.12|13794.12|13912.96|13792.96|9
1646662610000|2022-03-07 14:16:50|13914.35|13794.35|13913.99|13793.99|13914.69|13794.69|13913.97|13793.97|8
1646662620000|2022-03-07 14:17:00|13913.84|13793.84|13915.94|13795.94|13915.94|13795.94|13913.84|13793.84|10
1646662630000|2022-03-07 14:17:10|13914.87|13794.87|13914.02|13794.02|13915.4|13795.4|13914.02|13794.02|10
1646662640000|2022-03-07 14:17:20|13913.76|13793.76|13912.17|13792.17|13913.78|13793.78|13912.11|13792.11|10
1646662650000|2022-03-07 14:17:30|13912.37|13792.37|13911.53|13791.53|13913.41|13793.41|13911.53|13791.53|10
1646662660000|2022-03-07 14:17:40|13911.37|13791.37|13911.07|13791.07|13911.62|13791.62|13909.77|13789.77|9
1646662670000|2022-03-07 14:17:50|13911.2|13791.2|13913.33|13793.33|13913.41|13793.41|13911.2|13791.2|10
1646662680000|2022-03-07 14:18:00|13913.36|13793.36|13914.13|13794.13|13914.15|13794.15|13913.36|13793.36|9
1646662690000|2022-03-07 14:18:10|13914.25|13794.25|13914.39|13794.39|13914.39|13794.39|13913.86|13793.86|9
1646662700000|2022-03-07 14:18:20|13914.69|13794.69|13915.81|13795.81|13915.9|13795.9|13914.69|13794.69|10
1646662710000|2022-03-07 14:18:30|13915.74|13795.74|13914.68|13794.68|13915.74|13795.74|13914.68|13794.68|9
1646662720000|2022-03-07 14:18:40|13914.78|13794.78|13913.01|13793.01|13914.78|13794.78|13913.01|13793.01|10
1646662730000|2022-03-07 14:18:50|13913.54|13793.54|13912.92|13792.92|13913.54|13793.54|13912.21|13792.21|9
1646662740000|2022-03-07 14:19:00|13912.97|13792.97|13915.11|13795.11|13915.11|13795.11|13912.73|13792.73|9
1646662750000|2022-03-07 14:19:10|13915.54|13795.54|13917.8|13797.8|13918.04|13798.04|13915.54|13795.54|9
1646662760000|2022-03-07 14:19:20|13918.08|13798.08|13917.57|13797.57|13919.27|13799.27|13917.57|13797.57|10
1646662770000|2022-03-07 14:19:30|13917.31|13797.31|13917.13|13797.13|13917.77|13797.77|13917.13|13797.13|9
1646662780000|2022-03-07 14:19:40|13917.09|13797.09|13917.78|13797.78|13918.31|13798.31|13917.09|13797.09|10
1646662790000|2022-03-07 14:19:50|13917.74|13797.74|13916.08|13796.08|13917.74|13797.74|13915.8|13795.8|10
1646662800000|2022-03-07 14:20:00|13916.87|13796.87|13917.58|13797.58|13917.58|13797.58|13916.69|13796.69|10
1646662810000|2022-03-07 14:20:10|13917.5|13797.5|13916.15|13796.15|13917.64|13797.64|13916.15|13796.15|10
1646662820000|2022-03-07 14:20:20|13916.18|13796.18|13916.1|13796.1|13916.22|13796.22|13913.56|13793.56|10
1646662830000|2022-03-07 14:20:30|13917.03|13797.03|13919.8|13799.8|13919.8|13799.8|13916.26|13796.26|9
1646662840000|2022-03-07 14:20:40|13920.07|13800.07|13922.55|13802.55|13922.55|13802.55|13920.07|13800.07|10
1646662850000|2022-03-07 14:20:50|13923.08|13803.08|13924.7|13804.7|13924.7|13804.7|13923.08|13803.08|9
1646662860000|2022-03-07 14:21:00|13924.73|13804.73|13925.81|13805.81|13926.08|13806.08|13924.73|13804.73|10
1646662870000|2022-03-07 14:21:10|13926.22|13806.22|13925.64|13805.64|13926.22|13806.22|13925.64|13805.64|10
1646662880000|2022-03-07 14:21:20|13925.61|13805.61|13926.29|13806.29|13926.34|13806.34|13925.61|13805.61|10
1646662890000|2022-03-07 14:21:30|13926.65|13806.65|13927.91|13807.91|13927.91|13807.91|13926.65|13806.65|9
1646662900000|2022-03-07 14:21:40|13928.03|13808.03|13928.14|13808.14|13928.2|13808.2|13927.01|13807.01|10
1646662910000|2022-03-07 14:21:50|13928|13808|13927.59|13807.59|13928|13808|13926.54|13806.54|10
1646662920000|2022-03-07 14:22:00|13927.86|13807.86|13928.32|13808.32|13928.55|13808.55|13927.86|13807.86|10
1646662930000|2022-03-07 14:22:10|13928.33|13808.33|13927.14|13807.14|13928.33|13808.33|13927.14|13807.14|9
1646662940000|2022-03-07 14:22:20|13929.36|13809.36|13931.8|13811.8|13931.8|13811.8|13929.36|13809.36|10
1646662950000|2022-03-07 14:22:30|13932.19|13812.19|13933.69|13813.69|13933.69|13813.69|13932.01|13812.01|10
1646662960000|2022-03-07 14:22:40|13933.32|13813.32|13938.5|13818.5|13938.5|13818.5|13933.32|13813.32|10
1646662970000|2022-03-07 14:22:50|13938.92|13818.92|13940.2|13820.2|13940.57|13820.57|13938.92|13818.92|9
1646662980000|2022-03-07 14:23:00|13940.29|13820.29|13941.51|13821.51|13941.51|13821.51|13940.29|13820.29|10
1646662990000|2022-03-07 14:23:10|13941.54|13821.54|13940.29|13820.29|13941.94|13821.94|13940.29|13820.29|10
1646663000000|2022-03-07 14:23:20|13939.91|13819.91|13942.73|13822.73|13942.81|13822.81|13939.91|13819.91|10
1646663010000|2022-03-07 14:23:30|13942.98|13822.98|13945.67|13825.67|13945.67|13825.67|13942.98|13822.98|7
1646663020000|2022-03-07 14:23:40|13945.71|13825.71|13946.48|13826.48|13946.48|13826.48|13945.46|13825.46|10
1646663030000|2022-03-07 14:23:50|13946.6|13826.6|13948.24|13828.24|13948.24|13828.24|13946.57|13826.57|10
1646663040000|2022-03-07 14:24:00|13948.17|13828.17|13948|13828|13948.17|13828.17|13947.03|13827.03|9
1646663050000|2022-03-07 14:24:10|13948.03|13828.03|13947.57|13827.57|13948.08|13828.08|13947.57|13827.57|8
1646663060000|2022-03-07 14:24:20|13947.61|13827.61|13948.28|13828.28|13948.48|13828.48|13947.48|13827.48|10
1646663070000|2022-03-07 14:24:30|13948.03|13828.03|13947.53|13827.53|13948.19|13828.19|13947.4|13827.4|10
1646663080000|2022-03-07 14:24:40|13947.46|13827.46|13947.74|13827.74|13948.2|13828.2|13947.46|13827.46|9
1646663090000|2022-03-07 14:24:50|13947.71|13827.71|13947.14|13827.14|13948.01|13828.01|13947.14|13827.14|8
1646663100000|2022-03-07 14:25:00|13947.11|13827.11|13949.1|13829.1|13949.1|13829.1|13947.11|13827.11|9
1646663110000|2022-03-07 14:25:10|13948.94|13828.94|13946.86|13826.86|13948.94|13828.94|13946.86|13826.86|10
1646663120000|2022-03-07 14:25:20|13946.87|13826.87|13948.29|13828.29|13948.34|13828.34|13946.87|13826.87|10
1646663130000|2022-03-07 14:25:30|13949.48|13829.48|13949.29|13829.29|13949.54|13829.54|13949.23|13829.23|9
1646663140000|2022-03-07 14:25:40|13949.47|13829.47|13948.93|13828.93|13949.48|13829.48|13948.14|13828.14|8
1646663150000|2022-03-07 14:25:50|13948.01|13828.01|13945.04|13825.04|13948.25|13828.25|13945.04|13825.04|10
1646663160000|2022-03-07 14:26:00|13944.79|13824.79|13942.3|13822.3|13944.86|13824.86|13942.3|13822.3|9
1646663170000|2022-03-07 14:26:10|13941.62|13821.62|13937.26|13817.26|13941.62|13821.62|13937.26|13817.26|8
1646663180000|2022-03-07 14:26:20|13937.15|13817.15|13936.69|13816.69|13938.24|13818.24|13936.69|13816.69|10
1646663190000|2022-03-07 14:26:30|13936.7|13816.7|13936.92|13816.92|13937.48|13817.48|13936.38|13816.38|8
1646663200000|2022-03-07 14:26:40|13936.78|13816.78|13936.96|13816.96|13937.32|13817.32|13936.72|13816.72|10
1646663210000|2022-03-07 14:26:50|13935.97|13815.97|13935.83|13815.83|13936.74|13816.74|13935.57|13815.57|10
1646663220000|2022-03-07 14:27:00|13936.26|13816.26|13938.57|13818.57|13938.57|13818.57|13936.26|13816.26|10
1646663230000|2022-03-07 14:27:10|13938.67|13818.67|13940.35|13820.35|13940.52|13820.52|13938.67|13818.67|9
1646663240000|2022-03-07 14:27:20|13940.87|13820.87|13944.65|13824.65|13944.65|13824.65|13940.87|13820.87|10
1646663250000|2022-03-07 14:27:30|13944.78|13824.78|13945.57|13825.57|13945.7|13825.7|13944.78|13824.78|9
1646663260000|2022-03-07 14:27:40|13945.56|13825.56|13946.16|13826.16|13946.85|13826.85|13945.35|13825.35|9
1646663270000|2022-03-07 14:27:50|13946.54|13826.54|13950.87|13830.87|13950.87|13830.87|13946.54|13826.54|10
1646663280000|2022-03-07 14:28:00|13951.52|13831.52|13950.74|13830.74|13951.73|13831.73|13950.61|13830.61|10
1646663290000|2022-03-07 14:28:10|13951.31|13831.31|13951.74|13831.74|13952.23|13832.23|13951.31|13831.31|10
1646663300000|2022-03-07 14:28:20|13951.79|13831.79|13949.74|13829.74|13952.78|13832.78|13949.74|13829.74|9
1646663310000|2022-03-07 14:28:30|13949.28|13829.28|13949.14|13829.14|13949.73|13829.73|13948.91|13828.91|10
1646663320000|2022-03-07 14:28:40|13948.44|13828.44|13948.35|13828.35|13949.23|13829.23|13948.35|13828.35|9
1646663330000|2022-03-07 14:28:50|13948.15|13828.15|13944|13824|13948.15|13828.15|13944|13824|8
1646663340000|2022-03-07 14:29:00|13943.97|13823.97|13943.35|13823.35|13944.44|13824.44|13943.35|13823.35|9
1646663350000|2022-03-07 14:29:10|13943.32|13823.32|13940.4|13820.4|13943.32|13823.32|13940.4|13820.4|10
1646663360000|2022-03-07 14:29:20|13940.43|13820.43|13939.86|13819.86|13940.73|13820.73|13939.86|13819.86|10
1646663370000|2022-03-07 14:29:30|13939.62|13819.62|13940.46|13820.46|13940.6|13820.6|13939.62|13819.62|10
1646663380000|2022-03-07 14:29:40|13940.4|13820.4|13940.84|13820.84|13940.84|13820.84|13940.3|13820.3|8
1646663390000|2022-03-07 14:29:50|13940.61|13820.61|13942.63|13822.63|13942.63|13822.63|13940.25|13820.25|10
1646663400000|2022-03-07 14:30:00|13944.13|13824.13|13944.19|13824.19|13945.98|13825.98|13944.13|13824.13|10
1646663410000|2022-03-07 14:30:10|13943.87|13823.87|13947.61|13827.61|13947.61|13827.61|13943.49|13823.49|10
1646663420000|2022-03-07 14:30:20|13947.76|13827.76|13953.1|13833.1|13953.1|13833.1|13947.74|13827.74|10
1646663430000|2022-03-07 14:30:30|13953.89|13833.89|13953.96|13833.96|13955.31|13835.31|13953.89|13833.89|10
1646663440000|2022-03-07 14:30:40|13953.78|13833.78|13950.6|13830.6|13953.78|13833.78|13950.6|13830.6|10
1646663450000|2022-03-07 14:30:50|13950.25|13830.25|13951.69|13831.69|13951.69|13831.69|13949.76|13829.76|10
1646663460000|2022-03-07 14:31:00|13951.51|13831.51|13950.07|13830.07|13951.8|13831.8|13950.05|13830.05|10
1646663470000|2022-03-07 14:31:10|13950.12|13830.12|13946.27|13826.27|13950.12|13830.12|13946.27|13826.27|9
1646663480000|2022-03-07 14:31:20|13945.78|13825.78|13945.14|13825.14|13945.9|13825.9|13945.14|13825.14|10
1646663490000|2022-03-07 14:31:30|13945.09|13825.09|13945.61|13825.61|13946.23|13826.23|13944.94|13824.94|10
1646663500000|2022-03-07 14:31:40|13945.03|13825.03|13943.13|13823.13|13945.03|13825.03|13943.13|13823.13|9
1646663510000|2022-03-07 14:31:50|13943.08|13823.08|13943.48|13823.48|13944.03|13824.03|13942.84|13822.84|10
1646663520000|2022-03-07 14:32:00|13944.07|13824.07|13946.7|13826.7|13946.7|13826.7|13944.07|13824.07|10
1646663530000|2022-03-07 14:32:10|13946.44|13826.44|13946.49|13826.49|13947.15|13827.15|13946.07|13826.07|10
1646663540000|2022-03-07 14:32:20|13946.73|13826.73|13946.87|13826.87|13947.61|13827.61|13946.73|13826.73|8
1646663550000|2022-03-07 14:32:30|13947.05|13827.05|13944.83|13824.83|13947.09|13827.09|13944.83|13824.83|10
1646663560000|2022-03-07 14:32:40|13945.09|13825.09|13942.95|13822.95|13945.63|13825.63|13942.95|13822.95|9
1646663570000|2022-03-07 14:32:50|13942.68|13822.68|13938.44|13818.44|13942.68|13822.68|13938.14|13818.14|10
1646663580000|2022-03-07 14:33:00|13938.2|13818.2|13936.64|13816.64|13938.58|13818.58|13936.58|13816.58|10
1646663590000|2022-03-07 14:33:10|13936.76|13816.76|13937.5|13817.5|13937.83|13817.83|13936.76|13816.76|10
1646663600000|2022-03-07 14:33:20|13937.77|13817.77|13936.63|13816.63|13937.77|13817.77|13935.57|13815.57|10
1646663610000|2022-03-07 14:33:30|13936.16|13816.16|13935.84|13815.84|13936.25|13816.25|13934.74|13814.74|10
1646663620000|2022-03-07 14:33:40|13936.35|13816.35|13936.94|13816.94|13937.25|13817.25|13936.35|13816.35|9
1646663630000|2022-03-07 14:33:50|13936.93|13816.93|13929.74|13809.74|13937.65|13817.65|13929.74|13809.74|10
1646663640000|2022-03-07 14:34:00|13928.89|13808.89|13922.41|13802.41|13928.89|13808.89|13922.41|13802.41|10
1646663650000|2022-03-07 14:34:10|13921.58|13801.58|13915.25|13795.25|13921.58|13801.58|13915.25|13795.25|10
1646663660000|2022-03-07 14:34:20|13913.25|13793.25|13910.37|13790.37|13913.25|13793.25|13910.37|13790.37|8
1646663670000|2022-03-07 14:34:30|13909.68|13789.68|13909.77|13789.77|13910.94|13790.94|13909.66|13789.66|10
1646663680000|2022-03-07 14:34:40|13909.25|13789.25|13908.97|13788.97|13909.42|13789.42|13908.86|13788.86|10
1646663690000|2022-03-07 14:34:50|13905.86|13785.86|13903.63|13783.63|13905.86|13785.86|13903.63|13783.63|10
1646663700000|2022-03-07 14:35:00|13903.32|13783.32|13902.82|13782.82|13903.36|13783.36|13902.73|13782.73|10
1646663710000|2022-03-07 14:35:10|13902.74|13782.74|13899.28|13779.28|13902.74|13782.74|13899.27|13779.27|10
1646663720000|2022-03-07 14:35:20|13899.15|13779.15|13900.82|13780.82|13900.82|13780.82|13899.05|13779.05|10
1646663730000|2022-03-07 14:35:30|13900.97|13780.97|13901.49|13781.49|13901.79|13781.79|13900.18|13780.18|10
1646663740000|2022-03-07 14:35:40|13900.95|13780.95|13900.43|13780.43|13901.52|13781.52|13900.43|13780.43|9
1646663750000|2022-03-07 14:35:50|13900.52|13780.52|13892.55|13772.55|13900.59|13780.59|13892.55|13772.55|10
1646663760000|2022-03-07 14:36:00|13892.34|13772.34|13892.99|13772.99|13893.18|13773.18|13890.58|13770.58|10
1646663770000|2022-03-07 14:36:10|13893.28|13773.28|13894.9|13774.9|13894.96|13774.96|13892.57|13772.57|10
1646663780000|2022-03-07 14:36:20|13896.05|13776.05|13897.07|13777.07|13897.15|13777.15|13896.05|13776.05|10
1646663790000|2022-03-07 14:36:30|13897.63|13777.63|13901.69|13781.69|13901.69|13781.69|13897.62|13777.62|9
1646663800000|2022-03-07 14:36:40|13901.92|13781.92|13904.26|13784.26|13904.26|13784.26|13901.92|13781.92|10
1646663810000|2022-03-07 14:36:50|13904.32|13784.32|13904.44|13784.44|13905.47|13785.47|13904.32|13784.32|10
1646663820000|2022-03-07 14:37:00|13904.33|13784.33|13903.98|13783.98|13905.19|13785.19|13903.87|13783.87|10
1646663830000|2022-03-07 14:37:10|13904.36|13784.36|13904.95|13784.95|13905.31|13785.31|13904.36|13784.36|10
1646663840000|2022-03-07 14:37:20|13905.16|13785.16|13905.13|13785.13|13905.45|13785.45|13904.76|13784.76|10
1646663850000|2022-03-07 14:37:30|13904.97|13784.97|13906.33|13786.33|13906.78|13786.78|13904.97|13784.97|10
1646663860000|2022-03-07 14:37:40|13906.91|13786.91|13908.53|13788.53|13908.53|13788.53|13906.91|13786.91|10
1646663870000|2022-03-07 14:37:50|13908.51|13788.51|13908.93|13788.93|13909.05|13789.05|13908.44|13788.44|10
1646663880000|2022-03-07 14:38:00|13908.74|13788.74|13910.11|13790.11|13910.12|13790.12|13908.59|13788.59|10
1646663890000|2022-03-07 14:38:10|13910.94|13790.94|13914.85|13794.85|13914.85|13794.85|13910.94|13790.94|10
1646663900000|2022-03-07 14:38:20|13914.75|13794.75|13920.79|13800.79|13920.79|13800.79|13914.75|13794.75|10
1646663910000|2022-03-07 14:38:30|13921.04|13801.04|13919.77|13799.77|13921.55|13801.55|13919.77|13799.77|9
1646663920000|2022-03-07 14:38:40|13919.5|13799.5|13914.11|13794.11|13919.5|13799.5|13914.11|13794.11|10
1646663930000|2022-03-07 14:38:50|13914.02|13794.02|13907.95|13787.95|13914.02|13794.02|13907.95|13787.95|10
1646663940000|2022-03-07 14:39:00|13905.7|13785.7|13902.58|13782.58|13905.7|13785.7|13902.58|13782.58|9
1646663950000|2022-03-07 14:39:10|13901.83|13781.83|13903.81|13783.81|13903.81|13783.81|13901.11|13781.11|10
1646663960000|2022-03-07 14:39:20|13903.75|13783.75|13905.7|13785.7|13905.78|13785.78|13903.75|13783.75|9
1646663970000|2022-03-07 14:39:30|13905.8|13785.8|13906.91|13786.91|13906.91|13786.91|13905.53|13785.53|10
1646663980000|2022-03-07 14:39:40|13906.34|13786.34|13906.16|13786.16|13906.38|13786.38|13906.11|13786.11|9
1646663990000|2022-03-07 14:39:50|13906.05|13786.05|13906.66|13786.66|13906.66|13786.66|13906|13786|8
1646664000000|2022-03-07 14:40:00|13907.53|13787.53|13907.61|13787.61|13907.84|13787.84|13907.13|13787.13|10
1646664010000|2022-03-07 14:40:10|13908.11|13788.11|13913.2|13793.2|13913.45|13793.45|13908.03|13788.03|10
1646664020000|2022-03-07 14:40:20|13914.94|13794.94|13916.13|13796.13|13916.92|13796.92|13914.94|13794.94|9
1646664030000|2022-03-07 14:40:30|13915.97|13795.97|13918.33|13798.33|13918.38|13798.38|13915.97|13795.97|9
1646664040000|2022-03-07 14:40:40|13918.29|13798.29|13919.95|13799.95|13919.95|13799.95|13918.03|13798.03|10
1646664050000|2022-03-07 14:40:50|13919.43|13799.43|13920.18|13800.18|13920.2|13800.2|13919.43|13799.43|9
1646664060000|2022-03-07 14:41:00|13919.27|13799.27|13919.34|13799.34|13920.71|13800.71|13919.27|13799.27|9
1646664070000|2022-03-07 14:41:10|13920.26|13800.26|13920.61|13800.61|13920.61|13800.61|13919.97|13799.97|9
1646664080000|2022-03-07 14:41:20|13920.63|13800.63|13922.6|13802.6|13922.6|13802.6|13920.63|13800.63|10
1646664090000|2022-03-07 14:41:30|13922.77|13802.77|13920.34|13800.34|13922.88|13802.88|13920.34|13800.34|10
1646664100000|2022-03-07 14:41:40|13919.77|13799.77|13917.19|13797.19|13919.77|13799.77|13917.19|13797.19|9
1646664110000|2022-03-07 14:41:50|13916.95|13796.95|13914.73|13794.73|13917.07|13797.07|13914.73|13794.73|10
1646664120000|2022-03-07 14:42:00|13914.16|13794.16|13912.68|13792.68|13914.5|13794.5|13912.68|13792.68|10
1646664130000|2022-03-07 14:42:10|13912.76|13792.76|13911.88|13791.88|13912.76|13792.76|13911.3|13791.3|10
1646664140000|2022-03-07 14:42:20|13911.93|13791.93|13910.24|13790.24|13911.93|13791.93|13910.24|13790.24|9
1646664150000|2022-03-07 14:42:30|13909.93|13789.93|13908.79|13788.79|13910.03|13790.03|13908.79|13788.79|8
1646664160000|2022-03-07 14:42:40|13908.03|13788.03|13900.02|13780.02|13908.03|13788.03|13900.02|13780.02|10
1646664170000|2022-03-07 14:42:50|13900.59|13780.59|13895.67|13775.67|13900.59|13780.59|13895.67|13775.67|9
1646664180000|2022-03-07 14:43:00|13895.68|13775.68|13892.7|13772.7|13895.68|13775.68|13892.7|13772.7|10
1646664190000|2022-03-07 14:43:10|13892.72|13772.72|13892.22|13772.22|13892.89|13772.89|13892.08|13772.08|10
1646664200000|2022-03-07 14:43:20|13892.54|13772.54|13891.41|13771.41|13892.54|13772.54|13890.84|13770.84|10
1646664210000|2022-03-07 14:43:30|13890.63|13770.63|13889.92|13769.92|13890.63|13770.63|13889.59|13769.59|10
1646664220000|2022-03-07 14:43:40|13889.12|13769.12|13884.53|13764.53|13889.7|13769.7|13884.53|13764.53|10
1646664230000|2022-03-07 14:43:50|13883.82|13763.82|13876.46|13756.46|13883.82|13763.82|13876.46|13756.46|10
1646664240000|2022-03-07 14:44:00|13876.73|13756.73|13872.32|13752.32|13876.73|13756.73|13872.32|13752.32|10
1646664250000|2022-03-07 14:44:10|13872.01|13752.01|13867.79|13747.79|13872.01|13752.01|13867.79|13747.79|10
1646664260000|2022-03-07 14:44:20|13867.29|13747.29|13866.07|13746.07|13867.29|13747.29|13865.74|13745.74|10
1646664270000|2022-03-07 14:44:30|13866.54|13746.54|13865.41|13745.41|13866.54|13746.54|13865.33|13745.33|9
1646664280000|2022-03-07 14:44:40|13865.14|13745.14|13863.23|13743.23|13865.16|13745.16|13863.23|13743.23|9
1646664290000|2022-03-07 14:44:50|13863.42|13743.42|13859.33|13739.33|13863.42|13743.42|13858.56|13738.56|10
1646664300000|2022-03-07 14:45:00|13859.97|13739.97|13861.85|13741.85|13861.85|13741.85|13859.97|13739.97|10
1646664310000|2022-03-07 14:45:10|13862.23|13742.23|13864.05|13744.05|13864.21|13744.21|13861.77|13741.77|9
1646664320000|2022-03-07 14:45:20|13865.63|13745.63|13870.71|13750.71|13870.71|13750.71|13865.63|13745.63|10
1646664330000|2022-03-07 14:45:30|13871.05|13751.05|13871.27|13751.27|13871.27|13751.27|13870.76|13750.76|10
1646664340000|2022-03-07 14:45:40|13871.19|13751.19|13875.84|13755.84|13876.05|13756.05|13871.19|13751.19|10
1646664350000|2022-03-07 14:45:50|13880.26|13760.26|13882.83|13762.83|13883.31|13763.31|13880.26|13760.26|10
1646664360000|2022-03-07 14:46:00|13882.35|13762.35|13881.82|13761.82|13883.56|13763.56|13881.8|13761.8|10
1646664370000|2022-03-07 14:46:10|13880.83|13760.83|13880.62|13760.62|13881.4|13761.4|13880.37|13760.37|10
1646664380000|2022-03-07 14:46:20|13880.57|13760.57|13879.96|13759.96|13881.3|13761.3|13879.84|13759.84|10
1646664390000|2022-03-07 14:46:30|13879.63|13759.63|13879.08|13759.08|13879.79|13759.79|13878.92|13758.92|10
1646664400000|2022-03-07 14:46:40|13877.09|13757.09|13872.8|13752.8|13877.22|13757.22|13872.8|13752.8|10
1646664410000|2022-03-07 14:46:50|13871.71|13751.71|13863.28|13743.28|13871.71|13751.71|13863.28|13743.28|10
1646664420000|2022-03-07 14:47:00|13861.93|13741.93|13859.34|13739.34|13861.93|13741.93|13859.34|13739.34|10
1646664430000|2022-03-07 14:47:10|13859.79|13739.79|13857.53|13737.53|13859.79|13739.79|13857.53|13737.53|9
1646664440000|2022-03-07 14:47:20|13857.51|13737.51|13854.15|13734.15|13857.51|13737.51|13854.15|13734.15|10
1646664450000|2022-03-07 14:47:30|13854.04|13734.04|13851.09|13731.09|13854.04|13734.04|13850.77|13730.77|10
1646664460000|2022-03-07 14:47:40|13849.83|13729.83|13846.78|13726.78|13850.33|13730.33|13846.78|13726.78|10
1646664470000|2022-03-07 14:47:50|13846.79|13726.79|13845.88|13725.88|13847.05|13727.05|13845.83|13725.83|10
1646664480000|2022-03-07 14:48:00|13845.97|13725.97|13843.08|13723.08|13845.97|13725.97|13843.08|13723.08|10
1646664490000|2022-03-07 14:48:10|13842.47|13722.47|13842.4|13722.4|13842.59|13722.59|13842.23|13722.23|10
1646664500000|2022-03-07 14:48:20|13839.58|13719.58|13838.54|13718.54|13839.58|13719.58|13838.31|13718.31|8
1646664510000|2022-03-07 14:48:30|13838.86|13718.86|13839.28|13719.28|13839.34|13719.34|13838.85|13718.85|9
1646664520000|2022-03-07 14:48:40|13839.87|13719.87|13838.68|13718.68|13839.87|13719.87|13838.66|13718.66|10
1646664530000|2022-03-07 14:48:50|13838.79|13718.79|13837.62|13717.62|13838.79|13718.79|13837.23|13717.23|10
1646664540000|2022-03-07 14:49:00|13837.36|13717.36|13833.78|13713.78|13837.36|13717.36|13833.78|13713.78|10
1646664550000|2022-03-07 14:49:10|13833.18|13713.18|13832.8|13712.8|13833.18|13713.18|13831|13711|10
1646664560000|2022-03-07 14:49:20|13832.26|13712.26|13832.87|13712.87|13832.87|13712.87|13831.84|13711.84|10
1646664570000|2022-03-07 14:49:30|13832.91|13712.91|13834.34|13714.34|13834.38|13714.38|13832.91|13712.91|9
1646664580000|2022-03-07 14:49:40|13834.46|13714.46|13834.77|13714.77|13835.15|13715.15|13834.43|13714.43|10
1646664590000|2022-03-07 14:49:50|13834.5|13714.5|13834.09|13714.09|13834.5|13714.5|13833.94|13713.94|7
1646664600000|2022-03-07 14:50:00|13834.25|13714.25|13836.61|13716.61|13836.61|13716.61|13834.25|13714.25|10
1646664610000|2022-03-07 14:50:10|13836.73|13716.73|13837.48|13717.48|13837.75|13717.75|13836.73|13716.73|10
1646664620000|2022-03-07 14:50:20|13837.36|13717.36|13839.42|13719.42|13839.69|13719.69|13837.36|13717.36|10
1646664630000|2022-03-07 14:50:30|13839.71|13719.71|13840.22|13720.22|13840.22|13720.22|13839.71|13719.71|10
1646664640000|2022-03-07 14:50:40|13840.72|13720.72|13842.51|13722.51|13842.51|13722.51|13840.7|13720.7|10
1646664650000|2022-03-07 14:50:50|13844.59|13724.59|13844.21|13724.21|13844.63|13724.63|13843.42|13723.42|10
1646664660000|2022-03-07 14:51:00|13843.93|13723.93|13844.53|13724.53|13844.93|13724.93|13843.91|13723.91|10
1646664670000|2022-03-07 14:51:10|13844.87|13724.87|13844.1|13724.1|13844.87|13724.87|13843.83|13723.83|10
1646664680000|2022-03-07 14:51:20|13843.94|13723.94|13843.06|13723.06|13843.96|13723.96|13843.06|13723.06|10
1646664690000|2022-03-07 14:51:30|13843.9|13723.9|13842.1|13722.1|13844.03|13724.03|13842.1|13722.1|10
1646664700000|2022-03-07 14:51:40|13842.38|13722.38|13840.2|13720.2|13842.38|13722.38|13840.03|13720.03|9
1646664710000|2022-03-07 14:51:50|13839.83|13719.83|13842.2|13722.2|13842.2|13722.2|13839.83|13719.83|9
1646664720000|2022-03-07 14:52:00|13842.16|13722.16|13843.69|13723.69|13843.69|13723.69|13842.16|13722.16|9
1646664730000|2022-03-07 14:52:10|13843.9|13723.9|13842.13|13722.13|13844.23|13724.23|13841.98|13721.98|10
1646664740000|2022-03-07 14:52:20|13841.48|13721.48|13837.63|13717.63|13841.48|13721.48|13837.63|13717.63|10
1646664750000|2022-03-07 14:52:30|13837.68|13717.68|13837.8|13717.8|13837.94|13717.94|13837.43|13717.43|9
1646664760000|2022-03-07 14:52:40|13837.82|13717.82|13837.99|13717.99|13838.24|13718.24|13837.58|13717.58|9
1646664770000|2022-03-07 14:52:50|13837.94|13717.94|13838.07|13718.07|13838.29|13718.29|13837.57|13717.57|9
1646664780000|2022-03-07 14:53:00|13837.88|13717.88|13837.8|13717.8|13838.53|13718.53|13837.8|13717.8|10
1646664790000|2022-03-07 14:53:10|13837.46|13717.46|13836.25|13716.25|13837.46|13717.46|13836.25|13716.25|10
1646664800000|2022-03-07 14:53:20|13836.09|13716.09|13834.14|13714.14|13836.2|13716.2|13834.14|13714.14|10
1646664810000|2022-03-07 14:53:30|13834.09|13714.09|13832.87|13712.87|13834.09|13714.09|13832.79|13712.79|10
1646664820000|2022-03-07 14:53:40|13832.64|13712.64|13830.28|13710.28|13832.64|13712.64|13830.28|13710.28|10
1646664830000|2022-03-07 14:53:50|13828.14|13708.14|13825.12|13705.12|13828.18|13708.18|13825.12|13705.12|9
1646664840000|2022-03-07 14:54:00|13825.48|13705.48|13824.26|13704.26|13825.48|13705.48|13823.92|13703.92|8
1646664850000|2022-03-07 14:54:10|13824.96|13704.96|13826.12|13706.12|13826.63|13706.63|13824.57|13704.57|10
1646664860000|2022-03-07 14:54:20|13825.38|13705.38|13823.12|13703.12|13826.09|13706.09|13823.12|13703.12|10
1646664870000|2022-03-07 14:54:30|13822.56|13702.56|13819.95|13699.95|13822.56|13702.56|13819.84|13699.84|10
1646664880000|2022-03-07 14:54:40|13819.87|13699.87|13819.62|13699.62|13819.91|13699.91|13819.62|13699.62|8
1646664890000|2022-03-07 14:54:50|13819.79|13699.79|13820.02|13700.02|13820.22|13700.22|13818.68|13698.68|10
1646664900000|2022-03-07 14:55:00|13820.5|13700.5|13820.54|13700.54|13820.86|13700.86|13820.13|13700.13|10
1646664910000|2022-03-07 14:55:10|13820.41|13700.41|13821.1|13701.1|13821.17|13701.17|13820.07|13700.07|9
1646664920000|2022-03-07 14:55:20|13821.18|13701.18|13822.34|13702.34|13822.6|13702.6|13821.14|13701.14|10
1646664930000|2022-03-07 14:55:30|13822.04|13702.04|13824.71|13704.71|13824.71|13704.71|13822.04|13702.04|10
1646664940000|2022-03-07 14:55:40|13824.21|13704.21|13826.51|13706.51|13826.84|13706.84|13824.21|13704.21|10
1646664950000|2022-03-07 14:55:50|13826.56|13706.56|13826.2|13706.2|13826.68|13706.68|13826.16|13706.16|10
1646664960000|2022-03-07 14:56:00|13826.06|13706.06|13830.21|13710.21|13830.28|13710.28|13826.06|13706.06|9
1646664970000|2022-03-07 14:56:10|13830.23|13710.23|13831.3|13711.3|13831.3|13711.3|13830.23|13710.23|10
1646664980000|2022-03-07 14:56:20|13831.71|13711.71|13835.14|13715.14|13836|13716|13831.71|13711.71|10
1646664990000|2022-03-07 14:56:30|13835.21|13715.21|13835.7|13715.7|13836.03|13716.03|13835.16|13715.16|9
1646665000000|2022-03-07 14:56:40|13835.77|13715.77|13837.89|13717.89|13838.01|13718.01|13835.77|13715.77|10
1646665010000|2022-03-07 14:56:50|13837.62|13717.62|13836.57|13716.57|13838.4|13718.4|13836.57|13716.57|10
1646665020000|2022-03-07 14:57:00|13835.84|13715.84|13835.65|13715.65|13835.84|13715.84|13835.31|13715.31|10
1646665030000|2022-03-07 14:57:10|13835.27|13715.27|13836|13716|13836.02|13716.02|13834.99|13714.99|9
1646665040000|2022-03-07 14:57:20|13835.9|13715.9|13837.83|13717.83|13837.83|13717.83|13835.9|13715.9|10
1646665050000|2022-03-07 14:57:30|13837.59|13717.59|13841.8|13721.8|13841.8|13721.8|13837.59|13717.59|10
1646665060000|2022-03-07 14:57:40|13842.87|13722.87|13839.65|13719.65|13842.87|13722.87|13839.65|13719.65|10
1646665070000|2022-03-07 14:57:50|13839.38|13719.38|13835.04|13715.04|13839.38|13719.38|13835.04|13715.04|9
1646665080000|2022-03-07 14:58:00|13834.54|13714.54|13834.36|13714.36|13834.57|13714.57|13832.95|13712.95|10
1646665090000|2022-03-07 14:58:10|13834.39|13714.39|13832.76|13712.76|13834.43|13714.43|13832.76|13712.76|9
1646665100000|2022-03-07 14:58:20|13832.63|13712.63|13828.8|13708.8|13832.63|13712.63|13828.8|13708.8|9
1646665110000|2022-03-07 14:58:30|13828.83|13708.83|13828.12|13708.12|13828.83|13708.83|13828.12|13708.12|10
1646665120000|2022-03-07 14:58:40|13827.47|13707.47|13829.59|13709.59|13829.7|13709.7|13827.42|13707.42|8
1646665130000|2022-03-07 14:58:50|13829.55|13709.55|13829.37|13709.37|13830.35|13710.35|13829.29|13709.29|10
1646665140000|2022-03-07 14:59:00|13829.48|13709.48|13826.18|13706.18|13829.48|13709.48|13826.18|13706.18|10
1646665150000|2022-03-07 14:59:10|13824.76|13704.76|13823.67|13703.67|13824.88|13704.88|13823.67|13703.67|9
1646665160000|2022-03-07 14:59:20|13823.02|13703.02|13818.51|13698.51|13823.02|13703.02|13818.26|13698.26|9
1646665170000|2022-03-07 14:59:30|13817.9|13697.9|13814.03|13694.03|13817.9|13697.9|13814.03|13694.03|10
1646665180000|2022-03-07 14:59:40|13814.13|13694.13|13809.45|13689.45|13814.13|13694.13|13809.45|13689.45|10
1646665190000|2022-03-07 14:59:50|13809.26|13689.26|13807.98|13687.98|13809.26|13689.26|13807.98|13687.98|10
1646665200000|2022-03-07 15:00:00|13807.79|13687.79|13806.14|13686.14|13808.08|13688.08|13806.13|13686.13|10
1646665210000|2022-03-07 15:00:10|13805.66|13685.66|13806.88|13686.88|13806.88|13686.88|13805.6|13685.6|10
1646665220000|2022-03-07 15:00:20|13807.13|13687.13|13810.38|13690.38|13810.38|13690.38|13806.78|13686.78|10
1646665230000|2022-03-07 15:00:30|13810.5|13690.5|13811.35|13691.35|13811.75|13691.75|13810.5|13690.5|9
1646665240000|2022-03-07 15:00:40|13811.38|13691.38|13811.66|13691.66|13812.48|13692.48|13810.7|13690.7|10
1646665250000|2022-03-07 15:00:50|13810.4|13690.4|13808.14|13688.14|13810.4|13690.4|13808.14|13688.14|10
1646665260000|2022-03-07 15:01:00|13808.2|13688.2|13808.34|13688.34|13808.98|13688.98|13808.2|13688.2|9
1646665270000|2022-03-07 15:01:10|13807.96|13687.96|13808.19|13688.19|13808.19|13688.19|13807.08|13687.08|10
1646665280000|2022-03-07 15:01:20|13808.25|13688.25|13810.5|13690.5|13810.5|13690.5|13808.25|13688.25|8
1646665290000|2022-03-07 15:01:30|13810.65|13690.65|13810.67|13690.67|13811.46|13691.46|13810.56|13690.56|10
1646665300000|2022-03-07 15:01:40|13810.6|13690.6|13808.62|13688.62|13810.6|13690.6|13807.87|13687.87|10
1646665310000|2022-03-07 15:01:50|13809.08|13689.08|13808.9|13688.9|13809.49|13689.49|13808.9|13688.9|10
1646665320000|2022-03-07 15:02:00|13808.82|13688.82|13807.75|13687.75|13808.82|13688.82|13807.75|13687.75|9
1646665330000|2022-03-07 15:02:10|13808.29|13688.29|13805.62|13685.62|13808.29|13688.29|13805.62|13685.62|10
1646665340000|2022-03-07 15:02:20|13805.37|13685.37|13804.19|13684.19|13805.48|13685.48|13804.04|13684.04|10
1646665350000|2022-03-07 15:02:30|13803.4|13683.4|13801.29|13681.29|13803.4|13683.4|13801.18|13681.18|10
1646665360000|2022-03-07 15:02:40|13799.55|13679.55|13798.92|13678.92|13799.55|13679.55|13797.78|13677.78|10
1646665370000|2022-03-07 15:02:50|13798.93|13678.93|13803.06|13683.06|13803.06|13683.06|13798.93|13678.93|10
1646665380000|2022-03-07 15:03:00|13803.05|13683.05|13804|13684|13804.28|13684.28|13802.33|13682.33|10
1646665390000|2022-03-07 15:03:10|13804.11|13684.11|13803.4|13683.4|13804.25|13684.25|13803.4|13683.4|10
1646665400000|2022-03-07 15:03:20|13802.81|13682.81|13802.71|13682.71|13803.12|13683.12|13802.71|13682.71|8
1646665410000|2022-03-07 15:03:30|13801.86|13681.86|13800.76|13680.76|13802.19|13682.19|13800.76|13680.76|9
1646665420000|2022-03-07 15:03:40|13800.65|13680.65|13801.32|13681.32|13801.32|13681.32|13800.57|13680.57|10
1646665430000|2022-03-07 15:03:50|13801.57|13681.57|13802.29|13682.29|13802.29|13682.29|13801.38|13681.38|10
1646665440000|2022-03-07 15:04:00|13802.1|13682.1|13802.1|13682.1|13802.23|13682.23|13802.09|13682.09|7
1646665450000|2022-03-07 15:04:10|13802.09|13682.09|13798.69|13678.69|13802.17|13682.17|13798.69|13678.69|10
1646665460000|2022-03-07 15:04:20|13798.14|13678.14|13796.1|13676.1|13798.14|13678.14|13795.24|13675.24|10
1646665470000|2022-03-07 15:04:30|13795.23|13675.23|13792.21|13672.21|13795.26|13675.26|13792.21|13672.21|9
1646665480000|2022-03-07 15:04:40|13792.19|13672.19|13794.11|13674.11|13794.11|13674.11|13792.19|13672.19|10
1646665490000|2022-03-07 15:04:50|13794.23|13674.23|13798.11|13678.11|13798.11|13678.11|13794.23|13674.23|10
1646665500000|2022-03-07 15:05:00|13798.56|13678.56|13799.07|13679.07|13799.86|13679.86|13798.31|13678.31|10
1646665510000|2022-03-07 15:05:10|13799.1|13679.1|13801.6|13681.6|13801.6|13681.6|13799.1|13679.1|10
1646665520000|2022-03-07 15:05:20|13802.02|13682.02|13805.03|13685.03|13805.04|13685.04|13802.02|13682.02|10
1646665530000|2022-03-07 15:05:30|13805.05|13685.05|13805.03|13685.03|13805.62|13685.62|13804.41|13684.41|10
1646665540000|2022-03-07 15:05:40|13806.37|13686.37|13811.58|13691.58|13811.58|13691.58|13806.37|13686.37|10
1646665550000|2022-03-07 15:05:50|13811.35|13691.35|13813.57|13693.57|13814.18|13694.18|13811.35|13691.35|10
1646665560000|2022-03-07 15:06:00|13813.4|13693.4|13813.04|13693.04|13813.98|13693.98|13813.01|13693.01|10
1646665570000|2022-03-07 15:06:10|13812.85|13692.85|13815.38|13695.38|13815.52|13695.52|13812.85|13692.85|9
1646665580000|2022-03-07 15:06:20|13815.85|13695.85|13821.23|13701.23|13821.23|13701.23|13815.85|13695.85|10
1646665590000|2022-03-07 15:06:30|13821.6|13701.6|13820.65|13700.65|13821.75|13701.75|13819.94|13699.94|10
1646665600000|2022-03-07 15:06:40|13820.75|13700.75|13823.7|13703.7|13823.7|13703.7|13820.75|13700.75|10
1646665610000|2022-03-07 15:06:50|13823.95|13703.95|13825.41|13705.41|13825.41|13705.41|13823.89|13703.89|8
1646665620000|2022-03-07 15:07:00|13825.64|13705.64|13832.02|13712.02|13832.02|13712.02|13825.64|13705.64|10
1646665630000|2022-03-07 15:07:10|13832.16|13712.16|13837.14|13717.14|13837.14|13717.14|13832.16|13712.16|10
1646665640000|2022-03-07 15:07:20|13836.8|13716.8|13839.33|13719.33|13839.33|13719.33|13836.8|13716.8|9
1646665650000|2022-03-07 15:07:30|13839.67|13719.67|13841.21|13721.21|13841.34|13721.34|13839.65|13719.65|10
1646665660000|2022-03-07 15:07:40|13840.86|13720.86|13843.33|13723.33|13843.33|13723.33|13840.44|13720.44|10
1646665670000|2022-03-07 15:07:50|13843.11|13723.11|13844.19|13724.19|13844.28|13724.28|13843.11|13723.11|10
1646665680000|2022-03-07 15:08:00|13844.08|13724.08|13845.93|13725.93|13845.93|13725.93|13843.96|13723.96|10
1646665690000|2022-03-07 15:08:10|13846|13726|13845.97|13725.97|13846.68|13726.68|13845.69|13725.69|10
1646665700000|2022-03-07 15:08:20|13845.79|13725.79|13845.78|13725.78|13846.13|13726.13|13845.68|13725.68|9
1646665710000|2022-03-07 15:08:30|13845.71|13725.71|13845.99|13725.99|13846.01|13726.01|13845.43|13725.43|10
1646665720000|2022-03-07 15:08:40|13846|13726|13847.01|13727.01|13847.01|13727.01|13845.36|13725.36|10
1646665730000|2022-03-07 15:08:50|13847.05|13727.05|13846.82|13726.82|13847.33|13727.33|13846.82|13726.82|7
1646665740000|2022-03-07 15:09:00|13846.75|13726.75|13846.73|13726.73|13847.31|13727.31|13846.47|13726.47|10
1646665750000|2022-03-07 15:09:10|13847.44|13727.44|13846.28|13726.28|13847.44|13727.44|13846.22|13726.22|10
1646665760000|2022-03-07 15:09:20|13846.34|13726.34|13848.64|13728.64|13848.64|13728.64|13845.92|13725.92|10
1646665770000|2022-03-07 15:09:30|13848.63|13728.63|13845.32|13725.32|13848.63|13728.63|13845.32|13725.32|10
1646665780000|2022-03-07 15:09:40|13845|13725|13840.25|13720.25|13845|13725|13840.25|13720.25|9
1646665790000|2022-03-07 15:09:50|13840.11|13720.11|13839.49|13719.49|13840.11|13720.11|13837.97|13717.97|10
1646665800000|2022-03-07 15:10:00|13839.91|13719.91|13839.66|13719.66|13839.91|13719.91|13839.34|13719.34|9
1646665810000|2022-03-07 15:10:10|13839.8|13719.8|13842.17|13722.17|13842.17|13722.17|13839.8|13719.8|8
1646665820000|2022-03-07 15:10:20|13842.12|13722.12|13842.61|13722.61|13843.24|13723.24|13842.12|13722.12|9
1646665830000|2022-03-07 15:10:30|13842.65|13722.65|13843.43|13723.43|13843.43|13723.43|13842.35|13722.35|9
1646665840000|2022-03-07 15:10:40|13843.52|13723.52|13841.51|13721.51|13843.52|13723.52|13841.51|13721.51|10
1646665850000|2022-03-07 15:10:50|13841.37|13721.37|13838.71|13718.71|13841.37|13721.37|13838.71|13718.71|9
1646665860000|2022-03-07 15:11:00|13838.74|13718.74|13838.32|13718.32|13839.1|13719.1|13837.98|13717.98|10
1646665870000|2022-03-07 15:11:10|13838.29|13718.29|13836.57|13716.57|13838.29|13718.29|13836.57|13716.57|9
1646665880000|2022-03-07 15:11:20|13834.61|13714.61|13834.44|13714.44|13835.31|13715.31|13834.44|13714.44|8
1646665890000|2022-03-07 15:11:30|13834.18|13714.18|13832.49|13712.49|13834.18|13714.18|13832.49|13712.49|10
1646665900000|2022-03-07 15:11:40|13831.78|13711.78|13831.56|13711.56|13832.05|13712.05|13831.4|13711.4|9
1646665910000|2022-03-07 15:11:50|13831.31|13711.31|13830.84|13710.84|13831.4|13711.4|13830.82|13710.82|10
1646665920000|2022-03-07 15:12:00|13830.9|13710.9|13829.64|13709.64|13830.9|13710.9|13829.64|13709.64|7
1646665930000|2022-03-07 15:12:10|13829.52|13709.52|13830.43|13710.43|13830.6|13710.6|13829.42|13709.42|10
1646665940000|2022-03-07 15:12:20|13830.49|13710.49|13830.58|13710.58|13831.1|13711.1|13829.74|13709.74|10
1646665950000|2022-03-07 15:12:30|13830.17|13710.17|13828.96|13708.96|13830.42|13710.42|13828.96|13708.96|10
1646665960000|2022-03-07 15:12:40|13828.94|13708.94|13826.81|13706.81|13829.02|13709.02|13826.81|13706.81|9
1646665970000|2022-03-07 15:12:50|13826.6|13706.6|13826.25|13706.25|13826.66|13706.66|13825.81|13705.81|10
1646665980000|2022-03-07 15:13:00|13826.13|13706.13|13825.07|13705.07|13826.13|13706.13|13824.55|13704.55|10
1646665990000|2022-03-07 15:13:10|13824.86|13704.86|13825.24|13705.24|13825.37|13705.37|13824.72|13704.72|10
1646666000000|2022-03-07 15:13:20|13825.22|13705.22|13826.58|13706.58|13826.58|13706.58|13825.22|13705.22|10
1646666010000|2022-03-07 15:13:30|13827.13|13707.13|13826.8|13706.8|13827.47|13707.47|13826.59|13706.59|8
1646666020000|2022-03-07 15:13:40|13826.96|13706.96|13826.26|13706.26|13826.96|13706.96|13826.23|13706.23|9
1646666030000|2022-03-07 15:13:50|13826.81|13706.81|13825.04|13705.04|13826.81|13706.81|13824.88|13704.88|9
1646666040000|2022-03-07 15:14:00|13824.95|13704.95|13826.07|13706.07|13826.07|13706.07|13824.95|13704.95|10
1646666050000|2022-03-07 15:14:10|13826.06|13706.06|13825.94|13705.94|13827.14|13707.14|13825.9|13705.9|8
1646666060000|2022-03-07 15:14:20|13826.2|13706.2|13825.82|13705.82|13826.27|13706.27|13825.58|13705.58|9
1646666070000|2022-03-07 15:14:30|13826.05|13706.05|13826.32|13706.32|13826.87|13706.87|13825.73|13705.73|10
1646666080000|2022-03-07 15:14:40|13826.28|13706.28|13820.4|13700.4|13826.28|13706.28|13820.4|13700.4|10
1646666090000|2022-03-07 15:14:50|13819.37|13699.37|13817.42|13697.42|13819.37|13699.37|13817.04|13697.04|8
1646666100000|2022-03-07 15:15:00|13818.01|13698.01|13804.92|13684.92|13818.34|13698.34|13804.92|13684.92|10
1646666110000|2022-03-07 15:15:10|13804.54|13684.54|13797.12|13677.12|13804.61|13684.61|13797.12|13677.12|10
1646666120000|2022-03-07 15:15:20|13796.17|13676.17|13790.62|13670.62|13796.17|13676.17|13790.09|13670.09|10
1646666130000|2022-03-07 15:15:30|13790.61|13670.61|13787.03|13667.03|13790.76|13670.76|13787.03|13667.03|10
1646666140000|2022-03-07 15:15:40|13787.34|13667.34|13775.65|13655.65|13787.41|13667.41|13775.65|13655.65|10
1646666150000|2022-03-07 15:15:50|13775.42|13655.42|13767.37|13647.37|13775.42|13655.42|13767.26|13647.26|10
1646666160000|2022-03-07 15:16:00|13766.78|13646.78|13758.1|13638.1|13766.78|13646.78|13758.1|13638.1|10
1646666170000|2022-03-07 15:16:10|13757.39|13637.39|13747.2|13627.2|13757.39|13637.39|13747.2|13627.2|10
1646666180000|2022-03-07 15:16:20|13745.4|13625.4|13746.24|13626.24|13746.78|13626.78|13745.4|13625.4|10
1646666190000|2022-03-07 15:16:30|13746.7|13626.7|13744.45|13624.45|13746.81|13626.81|13744.45|13624.45|10
1646666200000|2022-03-07 15:16:40|13743.59|13623.59|13738.8|13618.8|13743.59|13623.59|13738.8|13618.8|10
1646666210000|2022-03-07 15:16:50|13738.51|13618.51|13740.37|13620.37|13740.37|13620.37|13738.16|13618.16|10
1646666220000|2022-03-07 15:17:00|13740.58|13620.58|13737.6|13617.6|13740.58|13620.58|13737.6|13617.6|10
1646666230000|2022-03-07 15:17:10|13737.38|13617.38|13740.02|13620.02|13740.02|13620.02|13737.38|13617.38|10
1646666240000|2022-03-07 15:17:20|13740.74|13620.74|13740.88|13620.88|13740.88|13620.88|13740.11|13620.11|10
1646666250000|2022-03-07 15:17:30|13740.96|13620.96|13739.27|13619.27|13741.07|13621.07|13739.27|13619.27|10
1646666260000|2022-03-07 15:17:40|13739.17|13619.17|13737.73|13617.73|13739.17|13619.17|13737.57|13617.57|10
1646666270000|2022-03-07 15:17:50|13738.03|13618.03|13738.07|13618.07|13738.13|13618.13|13737.29|13617.29|9
1646666280000|2022-03-07 15:18:00|13737.92|13617.92|13736.17|13616.17|13737.92|13617.92|13735.8|13615.8|10
1646666290000|2022-03-07 15:18:10|13736.08|13616.08|13736.23|13616.23|13736.39|13616.39|13736.01|13616.01|9
1646666300000|2022-03-07 15:18:20|13736.34|13616.34|13735.31|13615.31|13736.34|13616.34|13735.31|13615.31|10
1646666310000|2022-03-07 15:18:30|13735.39|13615.39|13731.92|13611.92|13735.39|13615.39|13731.92|13611.92|10
1646666320000|2022-03-07 15:18:40|13731.81|13611.81|13728.77|13608.77|13731.81|13611.81|13728.76|13608.76|10
1646666330000|2022-03-07 15:18:50|13729.03|13609.03|13727.78|13607.78|13729.35|13609.35|13727.78|13607.78|9
1646666340000|2022-03-07 15:19:00|13727.83|13607.83|13730.31|13610.31|13730.31|13610.31|13727.83|13607.83|10
1646666350000|2022-03-07 15:19:10|13730.21|13610.21|13732.15|13612.15|13732.15|13612.15|13730.21|13610.21|10
1646666360000|2022-03-07 15:19:20|13732.44|13612.44|13732.65|13612.65|13732.65|13612.65|13732.29|13612.29|10
1646666370000|2022-03-07 15:19:30|13732.61|13612.61|13734.95|13614.95|13735.06|13615.06|13732.61|13612.61|10
1646666380000|2022-03-07 15:19:40|13734.98|13614.98|13732.19|13612.19|13734.99|13614.99|13732.09|13612.09|9
1646666390000|2022-03-07 15:19:50|13731.65|13611.65|13726.28|13606.28|13731.65|13611.65|13726.28|13606.28|10
1646666400000|2022-03-07 15:20:00|13725.32|13605.32|13722.26|13602.26|13725.32|13605.32|13721.73|13601.73|10
1646666410000|2022-03-07 15:20:10|13722.38|13602.38|13722.38|13602.38|13722.67|13602.67|13721.65|13601.65|10
1646666420000|2022-03-07 15:20:20|13722.5|13602.5|13724.89|13604.89|13725.09|13605.09|13722.5|13602.5|10
1646666430000|2022-03-07 15:20:30|13724.33|13604.33|13725.21|13605.21|13725.35|13605.35|13724.01|13604.01|9
1646666440000|2022-03-07 15:20:40|13724.68|13604.68|13724.68|13604.68|13725.03|13605.03|13724.59|13604.59|10
1646666450000|2022-03-07 15:20:50|13724.75|13604.75|13724.16|13604.16|13725.4|13605.4|13723.52|13603.52|10
1646666460000|2022-03-07 15:21:00|13723.92|13603.92|13726.96|13606.96|13726.96|13606.96|13723.92|13603.92|10
1646666470000|2022-03-07 15:21:10|13727.07|13607.07|13728.85|13608.85|13729.33|13609.33|13727.06|13607.06|10
1646666480000|2022-03-07 15:21:20|13728.75|13608.75|13729.43|13609.43|13729.57|13609.57|13728.31|13608.31|10
1646666490000|2022-03-07 15:21:30|13729.58|13609.58|13732.33|13612.33|13732.33|13612.33|13729.58|13609.58|10
1646666500000|2022-03-07 15:21:40|13732.44|13612.44|13733.83|13613.83|13733.83|13613.83|13732.25|13612.25|9
1646666510000|2022-03-07 15:21:50|13733.95|13613.95|13735.21|13615.21|13735.48|13615.48|13733.82|13613.82|10
1646666520000|2022-03-07 15:22:00|13735.26|13615.26|13736.56|13616.56|13737.26|13617.26|13734.99|13614.99|9
1646666530000|2022-03-07 15:22:10|13737.33|13617.33|13738.37|13618.37|13738.99|13618.99|13737.33|13617.33|10
1646666540000|2022-03-07 15:22:20|13738.16|13618.16|13739.89|13619.89|13739.89|13619.89|13738.16|13618.16|10
1646666550000|2022-03-07 15:22:30|13740.1|13620.1|13740.86|13620.86|13740.89|13620.89|13740.02|13620.02|10
1646666560000|2022-03-07 15:22:40|13741.04|13621.04|13741.79|13621.79|13741.79|13621.79|13740.6|13620.6|10
1646666570000|2022-03-07 15:22:50|13741.72|13621.72|13747.33|13627.33|13747.33|13627.33|13741.19|13621.19|10
1646666580000|2022-03-07 15:23:00|13748.87|13628.87|13750.15|13630.15|13750.44|13630.44|13748.87|13628.87|9
1646666590000|2022-03-07 15:23:10|13750.67|13630.67|13751.43|13631.43|13751.47|13631.47|13750.43|13630.43|10
1646666600000|2022-03-07 15:23:20|13751.82|13631.82|13755|13635|13755|13635|13751.82|13631.82|9
1646666610000|2022-03-07 15:23:30|13755.1|13635.1|13752.74|13632.74|13755.36|13635.36|13752.74|13632.74|9
1646666620000|2022-03-07 15:23:40|13752.39|13632.39|13751.16|13631.16|13752.39|13632.39|13751.07|13631.07|10
1646666630000|2022-03-07 15:23:50|13750.6|13630.6|13750.61|13630.61|13750.77|13630.77|13749.85|13629.85|10
1646666640000|2022-03-07 15:24:00|13750.87|13630.87|13744.4|13624.4|13750.87|13630.87|13744.4|13624.4|10
1646666650000|2022-03-07 15:24:10|13744.27|13624.27|13738.5|13618.5|13744.27|13624.27|13738.5|13618.5|10
1646666660000|2022-03-07 15:24:20|13738.16|13618.16|13735.11|13615.11|13738.16|13618.16|13735.11|13615.11|9
1646666670000|2022-03-07 15:24:30|13734.2|13614.2|13731.51|13611.51|13734.2|13614.2|13731.51|13611.51|10
1646666680000|2022-03-07 15:24:40|13731.36|13611.36|13730.46|13610.46|13732.67|13612.67|13730.46|13610.46|9
1646666690000|2022-03-07 15:24:50|13730.43|13610.43|13728.85|13608.85|13730.43|13610.43|13728.85|13608.85|8
1646666700000|2022-03-07 15:25:00|13728.67|13608.67|13728.54|13608.54|13728.8|13608.8|13728.35|13608.35|9
1646666710000|2022-03-07 15:25:10|13728.27|13608.27|13728.2|13608.2|13728.32|13608.32|13727.4|13607.4|9
1646666720000|2022-03-07 15:25:20|13728.41|13608.41|13732.95|13612.95|13732.95|13612.95|13728.41|13608.41|10
1646666730000|2022-03-07 15:25:30|13733.15|13613.15|13734.62|13614.62|13735.2|13615.2|13733.15|13613.15|9
1646666740000|2022-03-07 15:25:40|13735.46|13615.46|13734.51|13614.51|13735.46|13615.46|13734.24|13614.24|10
1646666750000|2022-03-07 15:25:50|13734.65|13614.65|13732.16|13612.16|13735.24|13615.24|13732.16|13612.16|10
1646666760000|2022-03-07 15:26:00|13732.07|13612.07|13732.58|13612.58|13732.58|13612.58|13731.1|13611.1|9
1646666770000|2022-03-07 15:26:10|13732.87|13612.87|13735.51|13615.51|13736.35|13616.35|13732.87|13612.87|10
1646666780000|2022-03-07 15:26:20|13735.48|13615.48|13733.7|13613.7|13735.78|13615.78|13733.7|13613.7|9
1646666790000|2022-03-07 15:26:30|13734.25|13614.25|13733.78|13613.78|13734.63|13614.63|13732.9|13612.9|10
1646666800000|2022-03-07 15:26:40|13733.4|13613.4|13733.97|13613.97|13733.97|13613.97|13732.65|13612.65|10
1646666810000|2022-03-07 15:26:50|13734.13|13614.13|13735.45|13615.45|13735.53|13615.53|13734.12|13614.12|10
1646666820000|2022-03-07 15:27:00|13735.34|13615.34|13735.53|13615.53|13735.69|13615.69|13735.34|13615.34|10
1646666830000|2022-03-07 15:27:10|13735.63|13615.63|13735.96|13615.96|13736.16|13616.16|13735.36|13615.36|9
1646666840000|2022-03-07 15:27:20|13735.82|13615.82|13735.8|13615.8|13735.88|13615.88|13734.76|13614.76|10
1646666850000|2022-03-07 15:27:30|13736.27|13616.27|13737.84|13617.84|13737.87|13617.87|13736.27|13616.27|10
1646666860000|2022-03-07 15:27:40|13737.99|13617.99|13738.97|13618.97|13738.97|13618.97|13737.99|13617.99|9
1646666870000|2022-03-07 15:27:50|13738.87|13618.87|13739.89|13619.89|13740.08|13620.08|13738.31|13618.31|10
1646666880000|2022-03-07 15:28:00|13739.73|13619.73|13740.57|13620.57|13740.57|13620.57|13739.73|13619.73|10
1646666890000|2022-03-07 15:28:10|13740.54|13620.54|13739.06|13619.06|13740.6|13620.6|13739.06|13619.06|10
1646666900000|2022-03-07 15:28:20|13738.83|13618.83|13738.05|13618.05|13738.83|13618.83|13738.05|13618.05|9
1646666910000|2022-03-07 15:28:30|13738.62|13618.62|13742.68|13622.68|13742.68|13622.68|13738.62|13618.62|9
1646666920000|2022-03-07 15:28:40|13742.92|13622.92|13744.46|13624.46|13744.62|13624.62|13742.92|13622.92|10
1646666930000|2022-03-07 15:28:50|13745.17|13625.17|13744.38|13624.38|13745.17|13625.17|13744.38|13624.38|10
1646666940000|2022-03-07 15:29:00|13744.26|13624.26|13743.88|13623.88|13744.26|13624.26|13742.97|13622.97|10
1646666950000|2022-03-07 15:29:10|13743.73|13623.73|13744.67|13624.67|13744.69|13624.69|13743.73|13623.73|10
1646666960000|2022-03-07 15:29:20|13745.07|13625.07|13748.21|13628.21|13748.84|13628.84|13745.07|13625.07|10
1646666970000|2022-03-07 15:29:30|13752.36|13632.36|13767.78|13647.78|13767.83|13647.83|13752.36|13632.36|10
1646666980000|2022-03-07 15:29:40|13768.73|13648.73|13772.13|13652.13|13772.29|13652.29|13768.73|13648.73|9
1646666990000|2022-03-07 15:29:50|13772.26|13652.26|13771.1|13651.1|13772.53|13652.53|13771.1|13651.1|10
1646667000000|2022-03-07 15:30:00|13771.32|13651.32|13769.72|13649.72|13771.42|13651.42|13769.72|13649.72|10
1646667010000|2022-03-07 15:30:10|13769.84|13649.84|13768.24|13648.24|13769.88|13649.88|13768.15|13648.15|10
1646667020000|2022-03-07 15:30:20|13768.32|13648.32|13766.04|13646.04|13768.32|13648.32|13766.04|13646.04|9
1646667030000|2022-03-07 15:30:30|13766.05|13646.05|13776.63|13656.63|13776.63|13656.63|13765.41|13645.41|10
1646667040000|2022-03-07 15:30:40|13778.28|13658.28|13782.4|13662.4|13782.4|13662.4|13778.28|13658.28|10
1646667050000|2022-03-07 15:30:50|13787.21|13667.21|13797.54|13677.54|13797.73|13677.73|13787.14|13667.14|10
1646667060000|2022-03-07 15:31:00|13799.62|13679.62|13798.73|13678.73|13799.62|13679.62|13798.71|13678.71|9
1646667070000|2022-03-07 15:31:10|13798.89|13678.89|13800.93|13680.93|13800.93|13680.93|13798.71|13678.71|10
1646667080000|2022-03-07 15:31:20|13801.44|13681.44|13807.05|13687.05|13807.74|13687.74|13801.44|13681.44|10
1646667090000|2022-03-07 15:31:30|13806.31|13686.31|13819.01|13699.01|13819.01|13699.01|13806.31|13686.31|10
1646667100000|2022-03-07 15:31:40|13820.69|13700.69|13825.07|13705.07|13825.07|13705.07|13820.69|13700.69|10
1646667110000|2022-03-07 15:31:50|13825.67|13705.67|13819.3|13699.3|13825.67|13705.67|13819.3|13699.3|10
1646667120000|2022-03-07 15:32:00|13818.71|13698.71|13817.78|13697.78|13818.71|13698.71|13817.78|13697.78|10
1646667130000|2022-03-07 15:32:10|13816.88|13696.88|13813.82|13693.82|13816.92|13696.92|13813.65|13693.65|9
1646667140000|2022-03-07 15:32:20|13813.73|13693.73|13815.34|13695.34|13815.41|13695.41|13813.4|13693.4|9
1646667150000|2022-03-07 15:32:30|13815.29|13695.29|13811.68|13691.68|13815.29|13695.29|13811.68|13691.68|9
1646667160000|2022-03-07 15:32:40|13811.34|13691.34|13811.62|13691.62|13811.96|13691.96|13810.95|13690.95|10
1646667170000|2022-03-07 15:32:50|13811.78|13691.78|13813.19|13693.19|13813.19|13693.19|13810.68|13690.68|10
1646667180000|2022-03-07 15:33:00|13812.17|13692.17|13812.68|13692.68|13812.68|13692.68|13811.3|13691.3|9
1646667190000|2022-03-07 15:33:10|13812.88|13692.88|13812.59|13692.59|13813.05|13693.05|13812.41|13692.41|8
1646667200000|2022-03-07 15:33:20|13812.45|13692.45|13812.18|13692.18|13812.45|13692.45|13811.71|13691.71|9
1646667210000|2022-03-07 15:33:30|13812.52|13692.52|13815.05|13695.05|13815.05|13695.05|13812.52|13692.52|10
1646667220000|2022-03-07 15:33:40|13815.45|13695.45|13817.33|13697.33|13817.55|13697.55|13814.95|13694.95|8
1646667230000|2022-03-07 15:33:50|13818.25|13698.25|13817.57|13697.57|13818.54|13698.54|13817.57|13697.57|10
1646667240000|2022-03-07 15:34:00|13817.47|13697.47|13817.31|13697.31|13818.06|13698.06|13817.08|13697.08|10
1646667250000|2022-03-07 15:34:10|13816.84|13696.84|13815.94|13695.94|13817.32|13697.32|13815.94|13695.94|10
1646667260000|2022-03-07 15:34:20|13816.86|13696.86|13814.8|13694.8|13816.86|13696.86|13814.8|13694.8|9
1646667270000|2022-03-07 15:34:30|13815.35|13695.35|13813.17|13693.17|13815.35|13695.35|13813.17|13693.17|10
1646667280000|2022-03-07 15:34:40|13813.5|13693.5|13813.21|13693.21|13813.5|13693.5|13812.65|13692.65|9
1646667290000|2022-03-07 15:34:50|13812.37|13692.37|13812.92|13692.92|13812.92|13692.92|13812.05|13692.05|10
1646667300000|2022-03-07 15:35:00|13813.39|13693.39|13814.17|13694.17|13814.59|13694.59|13813.39|13693.39|10
1646667310000|2022-03-07 15:35:10|13814.05|13694.05|13816.86|13696.86|13816.86|13696.86|13814.05|13694.05|10
1646667320000|2022-03-07 15:35:20|13816.71|13696.71|13819.21|13699.21|13819.21|13699.21|13816.44|13696.44|10
1646667330000|2022-03-07 15:35:30|13819.38|13699.38|13822.87|13702.87|13822.87|13702.87|13819.38|13699.38|9
1646667340000|2022-03-07 15:35:40|13822.26|13702.26|13821.54|13701.54|13822.99|13702.99|13821|13701|10
1646667350000|2022-03-07 15:35:50|13821.29|13701.29|13824.6|13704.6|13824.6|13704.6|13821.08|13701.08|10
1646667360000|2022-03-07 15:36:00|13824.39|13704.39|13834.03|13714.03|13834.03|13714.03|13824.14|13704.14|10
1646667370000|2022-03-07 15:36:10|13834.82|13714.82|13841.4|13721.4|13843.05|13723.05|13834.82|13714.82|10
1646667380000|2022-03-07 15:36:20|13841.91|13721.91|13833.55|13713.55|13841.91|13721.91|13833.55|13713.55|10
1646667390000|2022-03-07 15:36:30|13833.58|13713.58|13833.43|13713.43|13834.98|13714.98|13832.69|13712.69|10
1646667400000|2022-03-07 15:36:40|13833.54|13713.54|13833.63|13713.63|13833.63|13713.63|13832.08|13712.08|10
1646667410000|2022-03-07 15:36:50|13833.7|13713.7|13832.3|13712.3|13833.7|13713.7|13832.15|13712.15|10
1646667420000|2022-03-07 15:37:00|13832.21|13712.21|13830.78|13710.78|13832.32|13712.32|13830.78|13710.78|10
1646667430000|2022-03-07 15:37:10|13831.15|13711.15|13830.44|13710.44|13831.15|13711.15|13830.01|13710.01|9
1646667440000|2022-03-07 15:37:20|13830.45|13710.45|13826.08|13706.08|13830.45|13710.45|13825.97|13705.97|10
1646667450000|2022-03-07 15:37:30|13825.88|13705.88|13824.86|13704.86|13825.88|13705.88|13824.73|13704.73|9
1646667460000|2022-03-07 15:37:40|13825.2|13705.2|13823.66|13703.66|13825.2|13705.2|13823.12|13703.12|10
1646667470000|2022-03-07 15:37:50|13823.25|13703.25|13822.71|13702.71|13823.38|13703.38|13822.71|13702.71|7
1646667480000|2022-03-07 15:38:00|13822.82|13702.82|13825.67|13705.67|13825.67|13705.67|13822.78|13702.78|10
1646667490000|2022-03-07 15:38:10|13825.51|13705.51|13824.96|13704.96|13825.51|13705.51|13824.61|13704.61|10
1646667500000|2022-03-07 15:38:20|13825.01|13705.01|13824.19|13704.19|13825.01|13705.01|13824.12|13704.12|10
1646667510000|2022-03-07 15:38:30|13823.96|13703.96|13823.23|13703.23|13824.06|13704.06|13823.01|13703.01|10
1646667520000|2022-03-07 15:38:40|13823.24|13703.24|13823.86|13703.86|13824.06|13704.06|13823.24|13703.24|9
1646667530000|2022-03-07 15:38:50|13823.81|13703.81|13824.11|13704.11|13824.21|13704.21|13823.73|13703.73|9
1646667540000|2022-03-07 15:39:00|13824.21|13704.21|13825.09|13705.09|13825.5|13705.5|13824.21|13704.21|9
1646667550000|2022-03-07 15:39:10|13824.86|13704.86|13824.58|13704.58|13825.42|13705.42|13824.58|13704.58|10
1646667560000|2022-03-07 15:39:20|13824.48|13704.48|13826.85|13706.85|13826.85|13706.85|13824.02|13704.02|9
1646667570000|2022-03-07 15:39:30|13826.51|13706.51|13827.69|13707.69|13827.69|13707.69|13826.22|13706.22|9
1646667580000|2022-03-07 15:39:40|13827.68|13707.68|13828.98|13708.98|13828.98|13708.98|13827.37|13707.37|10
1646667590000|2022-03-07 15:39:50|13829|13709|13832.53|13712.53|13832.53|13712.53|13829|13709|9
1646667600000|2022-03-07 15:40:00|13832.52|13712.52|13833.1|13713.1|13833.12|13713.12|13832.24|13712.24|8
1646667610000|2022-03-07 15:40:10|13833.37|13713.37|13833.52|13713.52|13834.11|13714.11|13832.65|13712.65|10
1646667620000|2022-03-07 15:40:20|13832.78|13712.78|13832.31|13712.31|13832.78|13712.78|13832.15|13712.15|9
1646667630000|2022-03-07 15:40:30|13832.65|13712.65|13834.25|13714.25|13834.25|13714.25|13832.45|13712.45|9
1646667640000|2022-03-07 15:40:40|13834.28|13714.28|13835.35|13715.35|13835.35|13715.35|13834.28|13714.28|10
1646667650000|2022-03-07 15:40:50|13835.24|13715.24|13840|13720|13840|13720|13835.24|13715.24|10
1646667660000|2022-03-07 15:41:00|13840.51|13720.51|13843.25|13723.25|13843.25|13723.25|13840.51|13720.51|10
1646667670000|2022-03-07 15:41:10|13843.93|13723.93|13847.67|13727.67|13847.67|13727.67|13843.93|13723.93|10
1646667680000|2022-03-07 15:41:20|13847.32|13727.32|13849.55|13729.55|13849.55|13729.55|13847.22|13727.22|8
1646667690000|2022-03-07 15:41:30|13850.39|13730.39|13851.79|13731.79|13851.79|13731.79|13850.17|13730.17|9
1646667700000|2022-03-07 15:41:40|13851.29|13731.29|13852.62|13732.62|13852.62|13732.62|13851.29|13731.29|10
1646667710000|2022-03-07 15:41:50|13852.99|13732.99|13856.6|13736.6|13856.62|13736.62|13852.87|13732.87|10
1646667720000|2022-03-07 15:42:00|13856.86|13736.86|13858.85|13738.85|13858.85|13738.85|13856.86|13736.86|9
1646667730000|2022-03-07 15:42:10|13858.81|13738.81|13858.29|13738.29|13860.19|13740.19|13858.29|13738.29|10
1646667740000|2022-03-07 15:42:20|13858.28|13738.28|13851.36|13731.36|13858.28|13738.28|13851.36|13731.36|10
1646667750000|2022-03-07 15:42:30|13851.14|13731.14|13851.06|13731.06|13851.14|13731.14|13850.02|13730.02|9
1646667760000|2022-03-07 15:42:40|13851.68|13731.68|13852.68|13732.68|13852.79|13732.79|13851.68|13731.68|9
1646667770000|2022-03-07 15:42:50|13852.74|13732.74|13849.92|13729.92|13852.74|13732.74|13849.92|13729.92|9
1646667780000|2022-03-07 15:43:00|13850.54|13730.54|13849.51|13729.51|13850.73|13730.73|13848.25|13728.25|10
1646667790000|2022-03-07 15:43:10|13849.58|13729.58|13849.56|13729.56|13849.85|13729.85|13849.1|13729.1|10
1646667800000|2022-03-07 15:43:20|13849.46|13729.46|13850.56|13730.56|13850.56|13730.56|13849.42|13729.42|10
1646667810000|2022-03-07 15:43:30|13850.58|13730.58|13849.15|13729.15|13850.58|13730.58|13849.15|13729.15|10
1646667820000|2022-03-07 15:43:40|13848.66|13728.66|13846.53|13726.53|13849.02|13729.02|13846.53|13726.53|9
1646667830000|2022-03-07 15:43:50|13845.45|13725.45|13845.06|13725.06|13845.93|13725.93|13845.06|13725.06|9
1646667840000|2022-03-07 15:44:00|13844.76|13724.76|13844.81|13724.81|13844.86|13724.86|13844.76|13724.76|9
1646667850000|2022-03-07 15:44:10|13844.89|13724.89|13843.77|13723.77|13844.89|13724.89|13843.32|13723.32|10
1646667860000|2022-03-07 15:44:20|13843.53|13723.53|13841.72|13721.72|13843.53|13723.53|13841.72|13721.72|10
1646667870000|2022-03-07 15:44:30|13841.55|13721.55|13840.46|13720.46|13841.55|13721.55|13840.46|13720.46|10
1646667880000|2022-03-07 15:44:40|13840.59|13720.59|13838.07|13718.07|13840.59|13720.59|13837.67|13717.67|10
1646667890000|2022-03-07 15:44:50|13837.95|13717.95|13840.67|13720.67|13840.67|13720.67|13837.89|13717.89|10
1646667900000|2022-03-07 15:45:00|13840.99|13720.99|13842.74|13722.74|13842.74|13722.74|13840.99|13720.99|10
1646667910000|2022-03-07 15:45:10|13842.91|13722.91|13841.28|13721.28|13843.02|13723.02|13841.1|13721.1|10
1646667920000|2022-03-07 15:45:20|13840.75|13720.75|13840.57|13720.57|13841.48|13721.48|13840.57|13720.57|10
1646667930000|2022-03-07 15:45:30|13840.56|13720.56|13840.84|13720.84|13841.17|13721.17|13840.29|13720.29|9
1646667940000|2022-03-07 15:45:40|13840.74|13720.74|13841.57|13721.57|13841.57|13721.57|13840.46|13720.46|10
1646667950000|2022-03-07 15:45:50|13841.66|13721.66|13845.36|13725.36|13845.36|13725.36|13841.42|13721.42|10
1646667960000|2022-03-07 15:46:00|13845.43|13725.43|13845.55|13725.55|13846.15|13726.15|13845.42|13725.42|10
1646667970000|2022-03-07 15:46:10|13845.15|13725.15|13843.27|13723.27|13845.15|13725.15|13843.27|13723.27|8
1646667980000|2022-03-07 15:46:20|13843.91|13723.91|13843.48|13723.48|13844.03|13724.03|13842.6|13722.6|10
1646667990000|2022-03-07 15:46:30|13843.71|13723.71|13843.91|13723.91|13844.24|13724.24|13843.71|13723.71|10
1646668000000|2022-03-07 15:46:40|13843.72|13723.72|13841.16|13721.16|13843.72|13723.72|13841.16|13721.16|8
1646668010000|2022-03-07 15:46:50|13840.78|13720.78|13839.46|13719.46|13840.86|13720.86|13839.46|13719.46|9
1646668020000|2022-03-07 15:47:00|13839.48|13719.48|13839.61|13719.61|13839.64|13719.64|13839.04|13719.04|10
1646668030000|2022-03-07 15:47:10|13839.7|13719.7|13838.18|13718.18|13839.7|13719.7|13838|13718|10
1646668040000|2022-03-07 15:47:20|13837.7|13717.7|13834.76|13714.76|13837.7|13717.7|13834.76|13714.76|10
1646668050000|2022-03-07 15:47:30|13834.63|13714.63|13833.21|13713.21|13834.63|13714.63|13832.76|13712.76|9
1646668060000|2022-03-07 15:47:40|13833.01|13713.01|13833.19|13713.19|13833.41|13713.41|13832.71|13712.71|10
1646668070000|2022-03-07 15:47:50|13832.95|13712.95|13832.57|13712.57|13834.41|13714.41|13832.57|13712.57|10
1646668080000|2022-03-07 15:48:00|13832.38|13712.38|13831.37|13711.37|13832.56|13712.56|13831.37|13711.37|10
1646668090000|2022-03-07 15:48:10|13832.35|13712.35|13832.27|13712.27|13832.57|13712.57|13831.64|13711.64|10
1646668100000|2022-03-07 15:48:20|13832.4|13712.4|13832.17|13712.17|13833.28|13713.28|13832.17|13712.17|9
1646668110000|2022-03-07 15:48:30|13832.47|13712.47|13831.44|13711.44|13832.47|13712.47|13831.33|13711.33|10
1646668120000|2022-03-07 15:48:40|13831.15|13711.15|13830.28|13710.28|13831.15|13711.15|13830.28|13710.28|8
1646668130000|2022-03-07 15:48:50|13830|13710|13830.54|13710.54|13830.57|13710.57|13829.47|13709.47|9
1646668140000|2022-03-07 15:49:00|13830.12|13710.12|13827.71|13707.71|13830.12|13710.12|13827.43|13707.43|10
1646668150000|2022-03-07 15:49:10|13827.37|13707.37|13826.92|13706.92|13827.47|13707.47|13826.92|13706.92|10
1646668160000|2022-03-07 15:49:20|13826.63|13706.63|13825.95|13705.95|13826.89|13706.89|13825.87|13705.87|10
1646668170000|2022-03-07 15:49:30|13825.54|13705.54|13825.51|13705.51|13825.89|13705.89|13825.45|13705.45|8
1646668180000|2022-03-07 15:49:40|13825.03|13705.03|13828.39|13708.39|13828.39|13708.39|13825.03|13705.03|9
1646668190000|2022-03-07 15:49:50|13828.86|13708.86|13832|13712|13832.12|13712.12|13828.86|13708.86|9
1646668200000|2022-03-07 15:50:00|13832.41|13712.41|13833.88|13713.88|13834.34|13714.34|13832.41|13712.41|10
1646668210000|2022-03-07 15:50:10|13833.84|13713.84|13834.13|13714.13|13834.13|13714.13|13833.49|13713.49|10
1646668220000|2022-03-07 15:50:20|13834.62|13714.62|13835.02|13715.02|13835.02|13715.02|13834.61|13714.61|8
1646668230000|2022-03-07 15:50:30|13835.07|13715.07|13835.11|13715.11|13835.78|13715.78|13835.07|13715.07|10
1646668240000|2022-03-07 15:50:40|13835.03|13715.03|13837.73|13717.73|13838.33|13718.33|13835.03|13715.03|10
1646668250000|2022-03-07 15:50:50|13838.25|13718.25|13838.67|13718.67|13839.63|13719.63|13838.25|13718.25|9
1646668260000|2022-03-07 15:51:00|13839.55|13719.55|13841.67|13721.67|13842.16|13722.16|13839.55|13719.55|9
1646668270000|2022-03-07 15:51:10|13841.49|13721.49|13843.69|13723.69|13843.69|13723.69|13841.49|13721.49|8
1646668280000|2022-03-07 15:51:20|13843.21|13723.21|13843.77|13723.77|13843.77|13723.77|13843.21|13723.21|8
1646668290000|2022-03-07 15:51:30|13843.94|13723.94|13843.34|13723.34|13844.06|13724.06|13843.1|13723.1|8
1646668300000|2022-03-07 15:51:40|13843.41|13723.41|13843.09|13723.09|13843.51|13723.51|13842.8|13722.8|7
1646668310000|2022-03-07 15:51:50|13843.26|13723.26|13844.06|13724.06|13844.06|13724.06|13843.07|13723.07|10
1646668320000|2022-03-07 15:52:00|13843.73|13723.73|13845.33|13725.33|13845.41|13725.41|13843.73|13723.73|10
1646668330000|2022-03-07 15:52:10|13845.05|13725.05|13845.54|13725.54|13845.58|13725.58|13844.85|13724.85|10
1646668340000|2022-03-07 15:52:20|13845.71|13725.71|13846.02|13726.02|13846.02|13726.02|13845.52|13725.52|7
1646668350000|2022-03-07 15:52:30|13846.57|13726.57|13845.83|13725.83|13846.57|13726.57|13845.57|13725.57|9
1646668360000|2022-03-07 15:52:40|13846.45|13726.45|13849.75|13729.75|13849.75|13729.75|13846.43|13726.43|10
1646668370000|2022-03-07 15:52:50|13849.43|13729.43|13849.49|13729.49|13849.58|13729.58|13849.01|13729.01|7
1646668380000|2022-03-07 15:53:00|13849.47|13729.47|13849.27|13729.27|13849.94|13729.94|13848.89|13728.89|8
1646668390000|2022-03-07 15:53:10|13849.37|13729.37|13849.22|13729.22|13849.66|13729.66|13849.22|13729.22|9
1646668400000|2022-03-07 15:53:20|13849.14|13729.14|13849.08|13729.08|13849.59|13729.59|13849|13729|10
1646668410000|2022-03-07 15:53:30|13848.74|13728.74|13849.01|13729.01|13849.29|13729.29|13848.74|13728.74|10
1646668420000|2022-03-07 15:53:40|13848.99|13728.99|13849.5|13729.5|13849.5|13729.5|13848.7|13728.7|10
1646668430000|2022-03-07 15:53:50|13849.52|13729.52|13847.13|13727.13|13849.6|13729.6|13847.13|13727.13|9
1646668440000|2022-03-07 15:54:00|13846.74|13726.74|13844.47|13724.47|13846.74|13726.74|13844.27|13724.27|10
1646668450000|2022-03-07 15:54:10|13844.44|13724.44|13839.72|13719.72|13844.44|13724.44|13839.72|13719.72|10
1646668460000|2022-03-07 15:54:20|13839.62|13719.62|13839.11|13719.11|13839.7|13719.7|13839.11|13719.11|10
1646668470000|2022-03-07 15:54:30|13838.66|13718.66|13838.15|13718.15|13838.66|13718.66|13837.79|13717.79|10
1646668480000|2022-03-07 15:54:40|13837.61|13717.61|13834.93|13714.93|13837.61|13717.61|13834.93|13714.93|10
1646668490000|2022-03-07 15:54:50|13834.87|13714.87|13832.4|13712.4|13834.87|13714.87|13832.4|13712.4|10
1646668500000|2022-03-07 15:55:00|13830.57|13710.57|13828.93|13708.93|13830.57|13710.57|13828.93|13708.93|9
1646668510000|2022-03-07 15:55:10|13828.02|13708.02|13826.12|13706.12|13828.25|13708.25|13826.12|13706.12|9
1646668520000|2022-03-07 15:55:20|13827.35|13707.35|13827.74|13707.74|13828.08|13708.08|13826.56|13706.56|10
1646668530000|2022-03-07 15:55:30|13827.46|13707.46|13825.84|13705.84|13827.46|13707.46|13825.72|13705.72|10
1646668540000|2022-03-07 15:55:40|13825.95|13705.95|13827.39|13707.39|13827.39|13707.39|13825.92|13705.92|10
1646668550000|2022-03-07 15:55:50|13827.5|13707.5|13826.31|13706.31|13827.5|13707.5|13826.31|13706.31|9
1646668560000|2022-03-07 15:56:00|13826.61|13706.61|13824.13|13704.13|13826.62|13706.62|13824.04|13704.04|10
1646668570000|2022-03-07 15:56:10|13824.14|13704.14|13823.16|13703.16|13824.14|13704.14|13823.08|13703.08|10
1646668580000|2022-03-07 15:56:20|13823.09|13703.09|13823.39|13703.39|13823.39|13703.39|13822.76|13702.76|9
1646668590000|2022-03-07 15:56:30|13823.31|13703.31|13822.12|13702.12|13823.31|13703.31|13822.12|13702.12|8
1646668600000|2022-03-07 15:56:40|13822.01|13702.01|13821.61|13701.61|13822.11|13702.11|13821.61|13701.61|10
1646668610000|2022-03-07 15:56:50|13821.46|13701.46|13821.23|13701.23|13821.54|13701.54|13820.94|13700.94|10
1646668620000|2022-03-07 15:57:00|13820.92|13700.92|13820.95|13700.95|13821.43|13701.43|13820.76|13700.76|10
1646668630000|2022-03-07 15:57:10|13821.1|13701.1|13822.17|13702.17|13822.36|13702.36|13821.02|13701.02|9
1646668640000|2022-03-07 15:57:20|13822.04|13702.04|13821.18|13701.18|13822.1|13702.1|13821.18|13701.18|10
1646668650000|2022-03-07 15:57:30|13821.11|13701.11|13821.04|13701.04|13821.13|13701.13|13820.86|13700.86|10
1646668660000|2022-03-07 15:57:40|13821.18|13701.18|13821.42|13701.42|13822.2|13702.2|13821.09|13701.09|10
1646668670000|2022-03-07 15:57:50|13821.37|13701.37|13820.92|13700.92|13821.78|13701.78|13820.92|13700.92|10
1646668680000|2022-03-07 15:58:00|13820.73|13700.73|13820.67|13700.67|13821.01|13701.01|13820.51|13700.51|9
1646668690000|2022-03-07 15:58:10|13820.65|13700.65|13821.42|13701.42|13821.68|13701.68|13820.65|13700.65|10
1646668700000|2022-03-07 15:58:20|13821.31|13701.31|13821.69|13701.69|13821.69|13701.69|13819.95|13699.95|9
1646668710000|2022-03-07 15:58:30|13821.36|13701.36|13820.42|13700.42|13821.36|13701.36|13820.42|13700.42|10
1646668720000|2022-03-07 15:58:40|13820.59|13700.59|13822.13|13702.13|13822.13|13702.13|13820.52|13700.52|10
1646668730000|2022-03-07 15:58:50|13821.83|13701.83|13828.66|13708.66|13828.66|13708.66|13821.83|13701.83|9
1646668740000|2022-03-07 15:59:00|13828.71|13708.71|13833.43|13713.43|13833.43|13713.43|13828.71|13708.71|9
1646668750000|2022-03-07 15:59:10|13834.73|13714.73|13835.44|13715.44|13835.44|13715.44|13834.47|13714.47|8
1646668760000|2022-03-07 15:59:20|13835.57|13715.57|13838.36|13718.36|13838.36|13718.36|13835.57|13715.57|10
1646668770000|2022-03-07 15:59:30|13838.35|13718.35|13842.1|13722.1|13842.29|13722.29|13838.35|13718.35|10
1646668780000|2022-03-07 15:59:40|13842.11|13722.11|13840.34|13720.34|13842.11|13722.11|13840.34|13720.34|10
1646668790000|2022-03-07 15:59:50|13840.05|13720.05|13838.88|13718.88|13840.13|13720.13|13838.83|13718.83|9
1646668800000|2022-03-07 16:00:00|13838.21|13718.21|13836.87|13716.87|13838.22|13718.22|13836.79|13716.79|10
1646668810000|2022-03-07 16:00:10|13836.92|13716.92|13838.74|13718.74|13838.74|13718.74|13836.92|13716.92|10
1646668820000|2022-03-07 16:00:20|13837.64|13717.64|13838.26|13718.26|13838.28|13718.28|13837.45|13717.45|9
1646668830000|2022-03-07 16:00:30|13838.23|13718.23|13839.97|13719.97|13840.48|13720.48|13838.08|13718.08|10
1646668840000|2022-03-07 16:00:40|13840.45|13720.45|13841.89|13721.89|13841.89|13721.89|13840.45|13720.45|10
1646668850000|2022-03-07 16:00:50|13841.6|13721.6|13844.11|13724.11|13844.11|13724.11|13841.6|13721.6|9
1646668860000|2022-03-07 16:01:00|13844.55|13724.55|13844.06|13724.06|13844.99|13724.99|13843.84|13723.84|10
1646668870000|2022-03-07 16:01:10|13844.11|13724.11|13846.8|13726.8|13846.8|13726.8|13844.11|13724.11|10
1646668880000|2022-03-07 16:01:20|13846.9|13726.9|13846.19|13726.19|13847.03|13727.03|13846.19|13726.19|10
1646668890000|2022-03-07 16:01:30|13847.1|13727.1|13845.44|13725.44|13847.1|13727.1|13845.44|13725.44|10
1646668900000|2022-03-07 16:01:40|13845.27|13725.27|13843.98|13723.98|13845.27|13725.27|13843.81|13723.81|10
1646668910000|2022-03-07 16:01:50|13843.88|13723.88|13844.02|13724.02|13844.02|13724.02|13843.5|13723.5|9
1646668920000|2022-03-07 16:02:00|13843.86|13723.86|13844.85|13724.85|13844.85|13724.85|13843.86|13723.86|9
1646668930000|2022-03-07 16:02:10|13844.81|13724.81|13844.73|13724.73|13846.28|13726.28|13844.73|13724.73|10
1646668940000|2022-03-07 16:02:20|13844.6|13724.6|13842.52|13722.52|13844.6|13724.6|13842.52|13722.52|10
1646668950000|2022-03-07 16:02:30|13842.54|13722.54|13842.54|13722.54|13842.68|13722.68|13841.99|13721.99|8
1646668960000|2022-03-07 16:02:40|13842.87|13722.87|13842.87|13722.87|13843.16|13723.16|13842.63|13722.63|10
1646668970000|2022-03-07 16:02:50|13842.84|13722.84|13842.96|13722.96|13843.05|13723.05|13842.69|13722.69|10
1646668980000|2022-03-07 16:03:00|13843.16|13723.16|13843.04|13723.04|13843.27|13723.27|13842.39|13722.39|9
1646668990000|2022-03-07 16:03:10|13843.94|13723.94|13844.56|13724.56|13844.56|13724.56|13843.94|13723.94|8
1646669000000|2022-03-07 16:03:20|13844.31|13724.31|13845.78|13725.78|13846.83|13726.83|13844.31|13724.31|9
1646669010000|2022-03-07 16:03:30|13847.03|13727.03|13850.15|13730.15|13850.36|13730.36|13847.03|13727.03|10
1646669020000|2022-03-07 16:03:40|13850.51|13730.51|13854.54|13734.54|13854.54|13734.54|13850.51|13730.51|9
1646669030000|2022-03-07 16:03:50|13854.64|13734.64|13854.74|13734.74|13855.37|13735.37|13854.61|13734.61|8
1646669040000|2022-03-07 16:04:00|13854.78|13734.78|13856.58|13736.58|13856.58|13736.58|13854.74|13734.74|9
1646669050000|2022-03-07 16:04:10|13856.2|13736.2|13861.56|13741.56|13861.56|13741.56|13856.2|13736.2|10
1646669060000|2022-03-07 16:04:20|13861.7|13741.7|13867.5|13747.5|13867.5|13747.5|13861.7|13741.7|10
1646669070000|2022-03-07 16:04:30|13867.58|13747.58|13867.67|13747.67|13867.89|13747.89|13867.53|13747.53|8
1646669080000|2022-03-07 16:04:40|13867.88|13747.88|13869.2|13749.2|13869.56|13749.56|13867.88|13747.88|10
1646669090000|2022-03-07 16:04:50|13869.57|13749.57|13878.5|13758.5|13878.5|13758.5|13869.57|13749.57|10
1646669100000|2022-03-07 16:05:00|13877.22|13757.22|13875.64|13755.64|13877.55|13757.55|13874.65|13754.65|10
1646669110000|2022-03-07 16:05:10|13875|13755|13877.51|13757.51|13877.51|13757.51|13873.92|13753.92|10
1646669120000|2022-03-07 16:05:20|13878.85|13758.85|13880.35|13760.35|13880.6|13760.6|13878.85|13758.85|10
1646669130000|2022-03-07 16:05:30|13881.67|13761.67|13891.17|13771.17|13891.17|13771.17|13881.67|13761.67|10
1646669140000|2022-03-07 16:05:40|13892.21|13772.21|13895.13|13775.13|13895.3|13775.3|13892.21|13772.21|10
1646669150000|2022-03-07 16:05:50|13894.34|13774.34|13896.31|13776.31|13896.31|13776.31|13893.96|13773.96|9
1646669160000|2022-03-07 16:06:00|13896.89|13776.89|13899.38|13779.38|13900.13|13780.13|13896.89|13776.89|10
1646669170000|2022-03-07 16:06:10|13899.26|13779.26|13899.21|13779.21|13899.26|13779.26|13898.25|13778.25|9
1646669180000|2022-03-07 16:06:20|13899.44|13779.44|13896.29|13776.29|13899.44|13779.44|13896.29|13776.29|9
1646669190000|2022-03-07 16:06:30|13896.25|13776.25|13896.21|13776.21|13896.25|13776.25|13895.98|13775.98|9
1646669200000|2022-03-07 16:06:40|13897.48|13777.48|13902.65|13782.65|13903.63|13783.63|13897.07|13777.07|9
1646669210000|2022-03-07 16:06:50|13904.65|13784.65|13904.86|13784.86|13905.38|13785.38|13904.44|13784.44|10
1646669220000|2022-03-07 16:07:00|13904.5|13784.5|13905.85|13785.85|13906.08|13786.08|13904.5|13784.5|10
1646669230000|2022-03-07 16:07:10|13906.19|13786.19|13904.59|13784.59|13906.74|13786.74|13904.59|13784.59|9
1646669240000|2022-03-07 16:07:20|13903.92|13783.92|13917.74|13797.74|13917.74|13797.74|13903.02|13783.02|10
1646669250000|2022-03-07 16:07:30|13918.7|13798.7|13924.15|13804.15|13925.98|13805.98|13918.7|13798.7|10
1646669260000|2022-03-07 16:07:40|13924.25|13804.25|13926.04|13806.04|13926.04|13806.04|13924.25|13804.25|10
1646669270000|2022-03-07 16:07:50|13926.44|13806.44|13927.64|13807.64|13927.82|13807.82|13925.95|13805.95|10
1646669280000|2022-03-07 16:08:00|13927.53|13807.53|13936.02|13816.02|13936.02|13816.02|13927.42|13807.42|10
1646669290000|2022-03-07 16:08:10|13934.91|13814.91|13936.3|13816.3|13936.3|13816.3|13934.36|13814.36|10
1646669300000|2022-03-07 16:08:20|13937.51|13817.51|13943.1|13823.1|13943.1|13823.1|13937.51|13817.51|10
1646669310000|2022-03-07 16:08:30|13943.91|13823.91|13947.8|13827.8|13947.8|13827.8|13943.91|13823.91|10
1646669320000|2022-03-07 16:08:40|13947.87|13827.87|13950.83|13830.83|13950.83|13830.83|13947.87|13827.87|10
1646669330000|2022-03-07 16:08:50|13951.41|13831.41|13948.36|13828.36|13953.16|13833.16|13948.36|13828.36|10
1646669340000|2022-03-07 16:09:00|13948.16|13828.16|13944.07|13824.07|13948.16|13828.16|13943.33|13823.33|10
1646669350000|2022-03-07 16:09:10|13943.66|13823.66|13944.74|13824.74|13944.74|13824.74|13943.66|13823.66|8
1646669360000|2022-03-07 16:09:20|13944.6|13824.6|13942.98|13822.98|13945.24|13825.24|13942.98|13822.98|10
1646669370000|2022-03-07 16:09:30|13942.92|13822.92|13938.87|13818.87|13942.92|13822.92|13938.87|13818.87|10
1646669380000|2022-03-07 16:09:40|13938.26|13818.26|13939.29|13819.29|13939.58|13819.58|13938.26|13818.26|9
1646669390000|2022-03-07 16:09:50|13939.42|13819.42|13941.56|13821.56|13941.56|13821.56|13939.42|13819.42|10
1646669400000|2022-03-07 16:10:00|13941.49|13821.49|13939.91|13819.91|13941.49|13821.49|13939.42|13819.42|8
1646669410000|2022-03-07 16:10:10|13939.96|13819.96|13941.54|13821.54|13941.54|13821.54|13939.29|13819.29|10
1646669420000|2022-03-07 16:10:20|13941.93|13821.93|13941.55|13821.55|13942.66|13822.66|13941.32|13821.32|10
1646669430000|2022-03-07 16:10:30|13941.61|13821.61|13943.83|13823.83|13943.83|13823.83|13941.61|13821.61|9
1646669440000|2022-03-07 16:10:40|13943.93|13823.93|13945.78|13825.78|13945.78|13825.78|13943.87|13823.87|10
1646669450000|2022-03-07 16:10:50|13945.55|13825.55|13959.05|13839.05|13959.05|13839.05|13945.55|13825.55|10
1646669460000|2022-03-07 16:11:00|13961.63|13841.63|13962.54|13842.54|13962.54|13842.54|13961.47|13841.47|10
1646669470000|2022-03-07 16:11:10|13962.3|13842.3|13963.26|13843.26|13963.26|13843.26|13961.55|13841.55|9
1646669480000|2022-03-07 16:11:20|13963.13|13843.13|13959.52|13839.52|13963.47|13843.47|13959.34|13839.34|10
1646669490000|2022-03-07 16:11:30|13959.89|13839.89|13958.74|13838.74|13959.89|13839.89|13958.62|13838.62|10
1646669500000|2022-03-07 16:11:40|13958.99|13838.99|13958.15|13838.15|13958.99|13838.99|13958.01|13838.01|9
1646669510000|2022-03-07 16:11:50|13958.36|13838.36|13959|13839|13959|13839|13958.36|13838.36|9
1646669520000|2022-03-07 16:12:00|13957.79|13837.79|13954.51|13834.51|13957.79|13837.79|13954.51|13834.51|9
1646669530000|2022-03-07 16:12:10|13954.68|13834.68|13953.37|13833.37|13955.02|13835.02|13953.37|13833.37|10
1646669540000|2022-03-07 16:12:20|13953.24|13833.24|13949.38|13829.38|13953.24|13833.24|13949.38|13829.38|10
1646669550000|2022-03-07 16:12:30|13948.18|13828.18|13945.92|13825.92|13948.75|13828.75|13945.92|13825.92|10
1646669560000|2022-03-07 16:12:40|13945.94|13825.94|13943.07|13823.07|13945.94|13825.94|13942.95|13822.95|10
1646669570000|2022-03-07 16:12:50|13943.67|13823.67|13942.37|13822.37|13943.67|13823.67|13941.67|13821.67|10
1646669580000|2022-03-07 16:13:00|13941.15|13821.15|13939.08|13819.08|13942.35|13822.35|13939.08|13819.08|10
1646669590000|2022-03-07 16:13:10|13938.56|13818.56|13936.34|13816.34|13938.56|13818.56|13936.26|13816.26|9
1646669600000|2022-03-07 16:13:20|13935.97|13815.97|13934.3|13814.3|13935.97|13815.97|13934.3|13814.3|10
1646669610000|2022-03-07 16:13:30|13934.32|13814.32|13927.28|13807.28|13934.87|13814.87|13927.28|13807.28|10
1646669620000|2022-03-07 16:13:40|13927.18|13807.18|13925.39|13805.39|13927.28|13807.28|13924.58|13804.58|10
1646669630000|2022-03-07 16:13:50|13925.28|13805.28|13928.54|13808.54|13928.56|13808.56|13925.28|13805.28|10
1646669640000|2022-03-07 16:14:00|13928.33|13808.33|13921.86|13801.86|13928.48|13808.48|13921.63|13801.63|10
1646669650000|2022-03-07 16:14:10|13921.68|13801.68|13915.76|13795.76|13921.68|13801.68|13915.76|13795.76|10
1646669660000|2022-03-07 16:14:20|13914.74|13794.74|13912.96|13792.96|13914.74|13794.74|13911.46|13791.46|10
1646669670000|2022-03-07 16:14:30|13913.76|13793.76|13916.55|13796.55|13916.55|13796.55|13913.76|13793.76|8
1646669680000|2022-03-07 16:14:40|13916.51|13796.51|13915.9|13795.9|13917.71|13797.71|13915.26|13795.26|8
1646669690000|2022-03-07 16:14:50|13914.46|13794.46|13911.6|13791.6|13914.46|13794.46|13911.6|13791.6|10
1646669700000|2022-03-07 16:15:00|13912.04|13792.04|13913.62|13793.62|13913.94|13793.94|13911.97|13791.97|10
1646669710000|2022-03-07 16:15:10|13913.88|13793.88|13915.88|13795.88|13915.88|13795.88|13913.88|13793.88|8
1646669720000|2022-03-07 16:15:20|13915.99|13795.99|13915.42|13795.42|13916.07|13796.07|13915.42|13795.42|9
1646669730000|2022-03-07 16:15:30|13915.64|13795.64|13912.5|13792.5|13915.64|13795.64|13912.5|13792.5|10
1646669740000|2022-03-07 16:15:40|13912.71|13792.71|13912.74|13792.74|13912.74|13792.74|13912.13|13792.13|10
1646669750000|2022-03-07 16:15:50|13912.7|13792.7|13909.9|13789.9|13912.7|13792.7|13909.9|13789.9|10
1646669760000|2022-03-07 16:16:00|13909.79|13789.79|13907.1|13787.1|13909.87|13789.87|13907.02|13787.02|10
1646669770000|2022-03-07 16:16:10|13906.91|13786.91|13902.09|13782.09|13906.91|13786.91|13902.09|13782.09|10
1646669780000|2022-03-07 16:16:20|13900.8|13780.8|13901.17|13781.17|13901.17|13781.17|13900.21|13780.21|9
1646669790000|2022-03-07 16:16:30|13900.93|13780.93|13903.23|13783.23|13903.23|13783.23|13900.93|13780.93|10
1646669800000|2022-03-07 16:16:40|13903.26|13783.26|13904.48|13784.48|13904.48|13784.48|13903.26|13783.26|10
1646669810000|2022-03-07 16:16:50|13904.32|13784.32|13907.42|13787.42|13907.42|13787.42|13904.32|13784.32|10
1646669820000|2022-03-07 16:17:00|13907.68|13787.68|13908.62|13788.62|13908.75|13788.75|13907.26|13787.26|10
1646669830000|2022-03-07 16:17:10|13909.05|13789.05|13912.23|13792.23|13912.23|13792.23|13909.05|13789.05|9
1646669840000|2022-03-07 16:17:20|13913.05|13793.05|13911.33|13791.33|13913.23|13793.23|13911.18|13791.18|8
1646669850000|2022-03-07 16:17:30|13910.16|13790.16|13909.35|13789.35|13910.16|13790.16|13908.91|13788.91|10
1646669860000|2022-03-07 16:17:40|13909.3|13789.3|13908.89|13788.89|13909.49|13789.49|13908.31|13788.31|9
1646669870000|2022-03-07 16:17:50|13909.18|13789.18|13907.67|13787.67|13909.23|13789.23|13907.64|13787.64|9
1646669880000|2022-03-07 16:18:00|13907.69|13787.69|13907.94|13787.94|13908.31|13788.31|13907.01|13787.01|10
1646669890000|2022-03-07 16:18:10|13908.3|13788.3|13910.52|13790.52|13910.61|13790.61|13908.3|13788.3|9
1646669900000|2022-03-07 16:18:20|13910.03|13790.03|13911.94|13791.94|13911.97|13791.97|13910.03|13790.03|10
1646669910000|2022-03-07 16:18:30|13911.9|13791.9|13912.45|13792.45|13913.26|13793.26|13911.9|13791.9|10
1646669920000|2022-03-07 16:18:40|13912.61|13792.61|13912.77|13792.77|13913.51|13793.51|13912.6|13792.6|8
1646669930000|2022-03-07 16:18:50|13913.27|13793.27|13914.29|13794.29|13914.89|13794.89|13913.27|13793.27|10
1646669940000|2022-03-07 16:19:00|13914.9|13794.9|13913.46|13793.46|13915.25|13795.25|13913.46|13793.46|10
1646669950000|2022-03-07 16:19:10|13912.96|13792.96|13911.09|13791.09|13912.96|13792.96|13910.57|13790.57|10
1646669960000|2022-03-07 16:19:20|13911.11|13791.11|13911.76|13791.76|13911.76|13791.76|13910.76|13790.76|9
1646669970000|2022-03-07 16:19:30|13911.78|13791.78|13912.54|13792.54|13913.55|13793.55|13911.78|13791.78|10
1646669980000|2022-03-07 16:19:40|13912.15|13792.15|13912.21|13792.21|13912.52|13792.52|13912.15|13792.15|10
1646669990000|2022-03-07 16:19:50|13912.44|13792.44|13915.92|13795.92|13915.92|13795.92|13912.2|13792.2|10
1646670000000|2022-03-07 16:20:00|13915.89|13795.89|13916.63|13796.63|13916.63|13796.63|13915.87|13795.87|10
1646670010000|2022-03-07 16:20:10|13916.44|13796.44|13916.97|13796.97|13917.2|13797.2|13916.44|13796.44|10
1646670020000|2022-03-07 16:20:20|13916.48|13796.48|13913.49|13793.49|13916.48|13796.48|13913.49|13793.49|10
1646670030000|2022-03-07 16:20:30|13913.07|13793.07|13912.17|13792.17|13913.07|13793.07|13912.17|13792.17|10
1646670040000|2022-03-07 16:20:40|13911.94|13791.94|13911.51|13791.51|13911.94|13791.94|13911.26|13791.26|9
1646670050000|2022-03-07 16:20:50|13911.33|13791.33|13918.46|13798.46|13918.46|13798.46|13911.33|13791.33|10
1646670060000|2022-03-07 16:21:00|13919.09|13799.09|13920.2|13800.2|13921.03|13801.03|13919.09|13799.09|10
1646670070000|2022-03-07 16:21:10|13919.42|13799.42|13922.19|13802.19|13922.39|13802.39|13919.42|13799.42|10
1646670080000|2022-03-07 16:21:20|13922.46|13802.46|13921.4|13801.4|13922.76|13802.76|13921.4|13801.4|10
1646670090000|2022-03-07 16:21:30|13921.39|13801.39|13919.37|13799.37|13921.39|13801.39|13919.37|13799.37|10
1646670100000|2022-03-07 16:21:40|13919.09|13799.09|13917.87|13797.87|13919.14|13799.14|13917.87|13797.87|10
1646670110000|2022-03-07 16:21:50|13917.3|13797.3|13916.25|13796.25|13917.3|13797.3|13916.08|13796.08|10
1646670120000|2022-03-07 16:22:00|13916.39|13796.39|13915.18|13795.18|13916.45|13796.45|13915.15|13795.15|8
1646670130000|2022-03-07 16:22:10|13914.54|13794.54|13915.18|13795.18|13915.31|13795.31|13913.59|13793.59|10
1646670140000|2022-03-07 16:22:20|13914.74|13794.74|13913.59|13793.59|13915.95|13795.95|13913.59|13793.59|10
1646670150000|2022-03-07 16:22:30|13912.8|13792.8|13910.94|13790.94|13912.8|13792.8|13910.94|13790.94|10
1646670160000|2022-03-07 16:22:40|13910.63|13790.63|13911.06|13791.06|13911.14|13791.14|13910.59|13790.59|8
1646670170000|2022-03-07 16:22:50|13911.12|13791.12|13911.88|13791.88|13912.23|13792.23|13910.81|13790.81|10
1646670180000|2022-03-07 16:23:00|13912|13792|13912.05|13792.05|13912.05|13792.05|13910.74|13790.74|10
1646670190000|2022-03-07 16:23:10|13911.7|13791.7|13911.25|13791.25|13911.7|13791.7|13911|13791|10
1646670200000|2022-03-07 16:23:20|13911.27|13791.27|13911.03|13791.03|13911.65|13791.65|13910.87|13790.87|9
1646670210000|2022-03-07 16:23:30|13910.97|13790.97|13911.11|13791.11|13911.64|13791.64|13910.97|13790.97|10
1646670220000|2022-03-07 16:23:40|13910.98|13790.98|13907.37|13787.37|13910.98|13790.98|13907.37|13787.37|10
1646670230000|2022-03-07 16:23:50|13905.7|13785.7|13901.03|13781.03|13905.7|13785.7|13901.03|13781.03|10
1646670240000|2022-03-07 16:24:00|13901|13781|13899.22|13779.22|13901.23|13781.23|13899.22|13779.22|10
1646670250000|2022-03-07 16:24:10|13899.1|13779.1|13899.09|13779.09|13899.91|13779.91|13898.74|13778.74|10
1646670260000|2022-03-07 16:24:20|13899.48|13779.48|13900.47|13780.47|13900.47|13780.47|13899.48|13779.48|10
1646670270000|2022-03-07 16:24:30|13900.58|13780.58|13902.35|13782.35|13902.4|13782.4|13900.58|13780.58|10
1646670280000|2022-03-07 16:24:40|13902.38|13782.38|13902.58|13782.58|13903.59|13783.59|13902.38|13782.38|8
1646670290000|2022-03-07 16:24:50|13902.79|13782.79|13902.75|13782.75|13903.02|13783.02|13902.53|13782.53|10
1646670300000|2022-03-07 16:25:00|13902.88|13782.88|13903.66|13783.66|13904.29|13784.29|13902.88|13782.88|10
1646670310000|2022-03-07 16:25:10|13903.45|13783.45|13903.9|13783.9|13903.9|13783.9|13903.22|13783.22|10
1646670320000|2022-03-07 16:25:20|13903.89|13783.89|13901.75|13781.75|13903.94|13783.94|13901.75|13781.75|9
1646670330000|2022-03-07 16:25:30|13901.82|13781.82|13902.78|13782.78|13902.78|13782.78|13901.75|13781.75|10
1646670340000|2022-03-07 16:25:40|13902.75|13782.75|13904.04|13784.04|13904.04|13784.04|13902.4|13782.4|10
1646670350000|2022-03-07 16:25:50|13904.34|13784.34|13907.21|13787.21|13907.21|13787.21|13904.34|13784.34|10
1646670360000|2022-03-07 16:26:00|13907.6|13787.6|13907.82|13787.82|13907.82|13787.82|13907.25|13787.25|10
1646670370000|2022-03-07 16:26:10|13907.89|13787.89|13909.91|13789.91|13910.04|13790.04|13907.89|13787.89|10
1646670380000|2022-03-07 16:26:20|13909.8|13789.8|13912.11|13792.11|13912.13|13792.13|13909.8|13789.8|10
1646670390000|2022-03-07 16:26:30|13910.86|13790.86|13911.25|13791.25|13911.25|13791.25|13910.44|13790.44|10
1646670400000|2022-03-07 16:26:40|13910.88|13790.88|13910.76|13790.76|13911.05|13791.05|13910.54|13790.54|10
1646670410000|2022-03-07 16:26:50|13910.18|13790.18|13911.29|13791.29|13911.68|13791.68|13910.18|13790.18|10
1646670420000|2022-03-07 16:27:00|13911.57|13791.57|13910.58|13790.58|13911.57|13791.57|13910.38|13790.38|10
1646670430000|2022-03-07 16:27:10|13910.62|13790.62|13913.24|13793.24|13913.24|13793.24|13910.62|13790.62|10
1646670440000|2022-03-07 16:27:20|13913.55|13793.55|13913.96|13793.96|13914.09|13794.09|13913.55|13793.55|10
1646670450000|2022-03-07 16:27:30|13913.63|13793.63|13915.43|13795.43|13915.43|13795.43|13913.34|13793.34|10
1646670460000|2022-03-07 16:27:40|13915.79|13795.79|13916.66|13796.66|13916.66|13796.66|13915.67|13795.67|10
1646670470000|2022-03-07 16:27:50|13916.63|13796.63|13916.06|13796.06|13916.87|13796.87|13915.96|13795.96|9
1646670480000|2022-03-07 16:28:00|13916.04|13796.04|13915.76|13795.76|13916.4|13796.4|13915.76|13795.76|8
1646670490000|2022-03-07 16:28:10|13916.15|13796.15|13916.55|13796.55|13916.55|13796.55|13915.98|13795.98|10
1646670500000|2022-03-07 16:28:20|13916.88|13796.88|13918.03|13798.03|13918.19|13798.19|13916.88|13796.88|10
1646670510000|2022-03-07 16:28:30|13917.37|13797.37|13919.13|13799.13|13919.37|13799.37|13917.37|13797.37|10
1646670520000|2022-03-07 16:28:40|13919.29|13799.29|13918.54|13798.54|13919.35|13799.35|13918.54|13798.54|7
1646670530000|2022-03-07 16:28:50|13918.41|13798.41|13918.07|13798.07|13918.41|13798.41|13917.53|13797.53|10
1646670540000|2022-03-07 16:29:00|13918.08|13798.08|13914.29|13794.29|13918.08|13798.08|13914.29|13794.29|10
1646670550000|2022-03-07 16:29:10|13912.86|13792.86|13910.01|13790.01|13912.86|13792.86|13910.01|13790.01|9
1646670560000|2022-03-07 16:29:20|13909.74|13789.74|13908.95|13788.95|13909.78|13789.78|13908.87|13788.87|8
1646670570000|2022-03-07 16:29:30|13908.94|13788.94|13908.2|13788.2|13908.94|13788.94|13907.6|13787.6|9
1646670580000|2022-03-07 16:29:40|13908.55|13788.55|13907.86|13787.86|13908.57|13788.57|13907.63|13787.63|10
1646670590000|2022-03-07 16:29:50|13907.78|13787.78|13907.84|13787.84|13908.29|13788.29|13907.78|13787.78|9
1646670600000|2022-03-07 16:30:00|13907.78|13787.78|13907.71|13787.71|13908.03|13788.03|13906.43|13786.43|9
1646670610000|2022-03-07 16:30:10|13907.79|13787.79|13907.08|13787.08|13908.29|13788.29|13907.08|13787.08|10
1646670620000|2022-03-07 16:30:20|13907.54|13787.54|13906.92|13786.92|13907.54|13787.54|13906.37|13786.37|10
1646670630000|2022-03-07 16:30:30|13906.73|13786.73|13906.41|13786.41|13906.73|13786.73|13906.21|13786.21|9
1646670640000|2022-03-07 16:30:40|13906.95|13786.95|13905.64|13785.64|13906.99|13786.99|13905.41|13785.41|8
1646670650000|2022-03-07 16:30:50|13905|13785|13901.69|13781.69|13905|13785|13901.34|13781.34|10
1646670660000|2022-03-07 16:31:00|13901.85|13781.85|13902.52|13782.52|13902.54|13782.54|13901.5|13781.5|10
1646670670000|2022-03-07 16:31:10|13902.49|13782.49|13901.99|13781.99|13902.66|13782.66|13901.98|13781.98|9
1646670680000|2022-03-07 16:31:20|13902.56|13782.56|13900.27|13780.27|13902.56|13782.56|13900.27|13780.27|9
1646670690000|2022-03-07 16:31:30|13899.25|13779.25|13890.77|13770.77|13899.25|13779.25|13890.77|13770.77|10
1646670700000|2022-03-07 16:31:40|13890.71|13770.71|13885.39|13765.39|13890.71|13770.71|13885.39|13765.39|10
1646670710000|2022-03-07 16:31:50|13884.95|13764.95|13884.28|13764.28|13885.33|13765.33|13884.28|13764.28|10
1646670720000|2022-03-07 16:32:00|13884.54|13764.54|13881.39|13761.39|13884.6|13764.6|13881.39|13761.39|9
1646670730000|2022-03-07 16:32:10|13880.84|13760.84|13877.66|13757.66|13880.84|13760.84|13877.66|13757.66|10
1646670740000|2022-03-07 16:32:20|13877.23|13757.23|13875.16|13755.16|13877.23|13757.23|13875.16|13755.16|10
1646670750000|2022-03-07 16:32:30|13875.15|13755.15|13872.89|13752.89|13875.15|13755.15|13872.63|13752.63|10
1646670760000|2022-03-07 16:32:40|13872.97|13752.97|13872.92|13752.92|13873.27|13753.27|13872.72|13752.72|10
1646670770000|2022-03-07 16:32:50|13872.52|13752.52|13873.81|13753.81|13873.81|13753.81|13872.52|13752.52|9
1646670780000|2022-03-07 16:33:00|13872.98|13752.98|13875.2|13755.2|13875.2|13755.2|13872.98|13752.98|10
1646670790000|2022-03-07 16:33:10|13875.21|13755.21|13875.94|13755.94|13876.08|13756.08|13875.21|13755.21|10
1646670800000|2022-03-07 16:33:20|13875.86|13755.86|13875.56|13755.56|13876.61|13756.61|13875.33|13755.33|10
1646670810000|2022-03-07 16:33:30|13875.28|13755.28|13875.4|13755.4|13875.4|13755.4|13874.88|13754.88|10
1646670820000|2022-03-07 16:33:40|13875.56|13755.56|13876.25|13756.25|13876.39|13756.39|13875.56|13755.56|10
1646670830000|2022-03-07 16:33:50|13876.53|13756.53|13876.23|13756.23|13876.53|13756.53|13876.04|13756.04|10
1646670840000|2022-03-07 16:34:00|13876.24|13756.24|13876.52|13756.52|13876.9|13756.9|13875.72|13755.72|8
1646670850000|2022-03-07 16:34:10|13876.39|13756.39|13876.27|13756.27|13876.53|13756.53|13875.52|13755.52|10
1646670860000|2022-03-07 16:34:20|13876.39|13756.39|13877.6|13757.6|13877.6|13757.6|13876.3|13756.3|9
1646670870000|2022-03-07 16:34:30|13877.62|13757.62|13875.7|13755.7|13877.62|13757.62|13875.48|13755.48|10
1646670880000|2022-03-07 16:34:40|13875.85|13755.85|13874.51|13754.51|13875.85|13755.85|13874.51|13754.51|10
1646670890000|2022-03-07 16:34:50|13874.66|13754.66|13872.47|13752.47|13875.81|13755.81|13872.47|13752.47|10
1646670900000|2022-03-07 16:35:00|13870.85|13750.85|13868.76|13748.76|13870.85|13750.85|13868.76|13748.76|10
1646670910000|2022-03-07 16:35:10|13868.29|13748.29|13864.03|13744.03|13868.29|13748.29|13863.89|13743.89|10
1646670920000|2022-03-07 16:35:20|13863.95|13743.95|13862.33|13742.33|13863.95|13743.95|13862.33|13742.33|8
1646670930000|2022-03-07 16:35:30|13862.28|13742.28|13861.12|13741.12|13862.28|13742.28|13861.12|13741.12|9
1646670940000|2022-03-07 16:35:40|13861.03|13741.03|13861.41|13741.41|13861.86|13741.86|13860.96|13740.96|9
1646670950000|2022-03-07 16:35:50|13861.48|13741.48|13860.13|13740.13|13861.72|13741.72|13860|13740|10
1646670960000|2022-03-07 16:36:00|13860.1|13740.1|13858.22|13738.22|13860.12|13740.12|13858.03|13738.03|9
1646670970000|2022-03-07 16:36:10|13858.45|13738.45|13856.07|13736.07|13858.45|13738.45|13856.07|13736.07|9
1646670980000|2022-03-07 16:36:20|13856.32|13736.32|13852.93|13732.93|13856.32|13736.32|13852.93|13732.93|10
1646670990000|2022-03-07 16:36:30|13852.07|13732.07|13853.51|13733.51|13853.54|13733.54|13851.2|13731.2|9
1646671000000|2022-03-07 16:36:40|13853.93|13733.93|13851.52|13731.52|13853.93|13733.93|13851|13731|9
1646671010000|2022-03-07 16:36:50|13852.82|13732.82|13858.16|13738.16|13858.16|13738.16|13852.82|13732.82|10
1646671020000|2022-03-07 16:37:00|13858.38|13738.38|13858.72|13738.72|13858.75|13738.75|13857.5|13737.5|10
1646671030000|2022-03-07 16:37:10|13858.59|13738.59|13859.39|13739.39|13859.4|13739.4|13858.59|13738.59|10
1646671040000|2022-03-07 16:37:20|13859.41|13739.41|13859.34|13739.34|13859.53|13739.53|13859.02|13739.02|8
1646671050000|2022-03-07 16:37:30|13859.35|13739.35|13859.09|13739.09|13859.45|13739.45|13858.95|13738.95|9
1646671060000|2022-03-07 16:37:40|13859.39|13739.39|13857.71|13737.71|13859.39|13739.39|13857.54|13737.54|10
1646671070000|2022-03-07 16:37:50|13857.81|13737.81|13859.43|13739.43|13860.31|13740.31|13857.81|13737.81|10
1646671080000|2022-03-07 16:38:00|13859.67|13739.67|13859.99|13739.99|13860.26|13740.26|13859.67|13739.67|9
1646671090000|2022-03-07 16:38:10|13860.2|13740.2|13859.97|13739.97|13860.54|13740.54|13859.85|13739.85|9
1646671100000|2022-03-07 16:38:20|13860.61|13740.61|13861.35|13741.35|13861.79|13741.79|13860.61|13740.61|10
1646671110000|2022-03-07 16:38:30|13861.64|13741.64|13859.01|13739.01|13861.64|13741.64|13858.49|13738.49|10
1646671120000|2022-03-07 16:38:40|13858.75|13738.75|13858.09|13738.09|13858.75|13738.75|13858.09|13738.09|7
1646671130000|2022-03-07 16:38:50|13857.89|13737.89|13856.48|13736.48|13858.01|13738.01|13856.28|13736.28|10
1646671140000|2022-03-07 16:39:00|13856.39|13736.39|13854.44|13734.44|13856.53|13736.53|13854.44|13734.44|10
1646671150000|2022-03-07 16:39:10|13854.57|13734.57|13852.34|13732.34|13854.58|13734.58|13852.34|13732.34|10
1646671160000|2022-03-07 16:39:20|13852.46|13732.46|13849.77|13729.77|13852.46|13732.46|13849.77|13729.77|8
1646671170000|2022-03-07 16:39:30|13849.75|13729.75|13848.77|13728.77|13849.75|13729.75|13848.77|13728.77|9
1646671180000|2022-03-07 16:39:40|13848.73|13728.73|13845.96|13725.96|13848.73|13728.73|13845.96|13725.96|10
1646671190000|2022-03-07 16:39:50|13844.55|13724.55|13839.61|13719.61|13844.55|13724.55|13839.61|13719.61|10
1646671200000|2022-03-07 16:40:00|13839.73|13719.73|13837.69|13717.69|13839.73|13719.73|13837.68|13717.68|10
1646671210000|2022-03-07 16:40:10|13838.44|13718.44|13831.85|13711.85|13838.44|13718.44|13831.85|13711.85|10
1646671220000|2022-03-07 16:40:20|13831.57|13711.57|13820.41|13700.41|13831.57|13711.57|13820.41|13700.41|10
1646671230000|2022-03-07 16:40:30|13819.94|13699.94|13814.29|13694.29|13819.94|13699.94|13813.46|13693.46|10
1646671240000|2022-03-07 16:40:40|13814.34|13694.34|13816.4|13696.4|13816.4|13696.4|13813.98|13693.98|9
1646671250000|2022-03-07 16:40:50|13816.27|13696.27|13818.58|13698.58|13818.68|13698.68|13816.27|13696.27|8
1646671260000|2022-03-07 16:41:00|13818.48|13698.48|13819.16|13699.16|13819.27|13699.27|13818.48|13698.48|10
1646671270000|2022-03-07 16:41:10|13819.06|13699.06|13816.63|13696.63|13819.06|13699.06|13816.63|13696.63|10
1646671280000|2022-03-07 16:41:20|13817.09|13697.09|13815.08|13695.08|13817.43|13697.43|13815.08|13695.08|10
1646671290000|2022-03-07 16:41:30|13815.42|13695.42|13810.85|13690.85|13816.5|13696.5|13810.78|13690.78|10
1646671300000|2022-03-07 16:41:40|13810.83|13690.83|13808.39|13688.39|13810.83|13690.83|13808.36|13688.36|10
1646671310000|2022-03-07 16:41:50|13807.8|13687.8|13809.4|13689.4|13809.92|13689.92|13807.8|13687.8|10
1646671320000|2022-03-07 16:42:00|13809.72|13689.72|13810.42|13690.42|13810.68|13690.68|13809.72|13689.72|9
1646671330000|2022-03-07 16:42:10|13810.67|13690.67|13806.8|13686.8|13810.67|13690.67|13806.8|13686.8|10
1646671340000|2022-03-07 16:42:20|13806.96|13686.96|13797.92|13677.92|13806.96|13686.96|13797.92|13677.92|10
1646671350000|2022-03-07 16:42:30|13798.37|13678.37|13790.56|13670.56|13798.37|13678.37|13790.56|13670.56|10
1646671360000|2022-03-07 16:42:40|13790.82|13670.82|13786.42|13666.42|13790.82|13670.82|13786.34|13666.34|10
1646671370000|2022-03-07 16:42:50|13786.5|13666.5|13787.48|13667.48|13787.48|13667.48|13785.93|13665.93|10
1646671380000|2022-03-07 16:43:00|13784.07|13664.07|13773.18|13653.18|13784.07|13664.07|13773.18|13653.18|10
1646671390000|2022-03-07 16:43:10|13772.74|13652.74|13767.33|13647.33|13773.04|13653.04|13767.3|13647.3|10
1646671400000|2022-03-07 16:43:20|13766.53|13646.53|13766.43|13646.43|13766.53|13646.53|13764.23|13644.23|10
1646671410000|2022-03-07 16:43:30|13766.88|13646.88|13771.59|13651.59|13771.59|13651.59|13766.88|13646.88|10
1646671420000|2022-03-07 16:43:40|13770.42|13650.42|13766.18|13646.18|13770.42|13650.42|13765.69|13645.69|10
1646671430000|2022-03-07 16:43:50|13766.86|13646.86|13769.75|13649.75|13770.13|13650.13|13766.86|13646.86|10
1646671440000|2022-03-07 16:44:00|13770.23|13650.23|13773.2|13653.2|13773.2|13653.2|13770.23|13650.23|9
1646671450000|2022-03-07 16:44:10|13773.13|13653.13|13775.06|13655.06|13775.11|13655.11|13773.13|13653.13|10
1646671460000|2022-03-07 16:44:20|13774.89|13654.89|13776.21|13656.21|13776.21|13656.21|13774.79|13654.79|10
1646671470000|2022-03-07 16:44:30|13776.09|13656.09|13774.46|13654.46|13776.27|13656.27|13774.46|13654.46|10
1646671480000|2022-03-07 16:44:40|13774.48|13654.48|13776.01|13656.01|13776.01|13656.01|13774.48|13654.48|10
1646671490000|2022-03-07 16:44:50|13776.31|13656.31|13776.58|13656.58|13776.6|13656.6|13776.31|13656.31|8
1646671500000|2022-03-07 16:45:00|13776.45|13656.45|13777.15|13657.15|13777.36|13657.36|13775.77|13655.77|10
1646671510000|2022-03-07 16:45:10|13777.04|13657.04|13777.78|13657.78|13777.93|13657.93|13777.04|13657.04|10
1646671520000|2022-03-07 16:45:20|13778.01|13658.01|13778.12|13658.12|13778.12|13658.12|13777.28|13657.28|10
1646671530000|2022-03-07 16:45:30|13778.27|13658.27|13777.99|13657.99|13779.62|13659.62|13777.99|13657.99|9
1646671540000|2022-03-07 16:45:40|13778.07|13658.07|13773.94|13653.94|13779.05|13659.05|13773.3|13653.3|10
1646671550000|2022-03-07 16:45:50|13774.25|13654.25|13775.09|13655.09|13776.46|13656.46|13774.25|13654.25|10
1646671560000|2022-03-07 16:46:00|13775.58|13655.58|13780.38|13660.38|13781.26|13661.26|13775.58|13655.58|10
1646671570000|2022-03-07 16:46:10|13779.96|13659.96|13783.45|13663.45|13783.45|13663.45|13779.41|13659.41|10
1646671580000|2022-03-07 16:46:20|13783.61|13663.61|13787.27|13667.27|13787.27|13667.27|13783.61|13663.61|9
1646671590000|2022-03-07 16:46:30|13787.15|13667.15|13790.87|13670.87|13790.87|13670.87|13787.05|13667.05|10
1646671600000|2022-03-07 16:46:40|13791.81|13671.81|13797.01|13677.01|13797.21|13677.21|13791.81|13671.81|10
1646671610000|2022-03-07 16:46:50|13796.91|13676.91|13796.46|13676.46|13797.27|13677.27|13796.26|13676.26|8
1646671620000|2022-03-07 16:47:00|13796.71|13676.71|13796.68|13676.68|13797.3|13677.3|13795.94|13675.94|9
1646671630000|2022-03-07 16:47:10|13797.1|13677.1|13799.26|13679.26|13799.26|13679.26|13797.1|13677.1|9
1646671640000|2022-03-07 16:47:20|13799.49|13679.49|13803.73|13683.73|13804.4|13684.4|13799.49|13679.49|10
1646671650000|2022-03-07 16:47:30|13803.99|13683.99|13804.53|13684.53|13804.57|13684.57|13803.91|13683.91|9
1646671660000|2022-03-07 16:47:40|13804.52|13684.52|13804.49|13684.49|13804.52|13684.52|13803.61|13683.61|9
1646671670000|2022-03-07 16:47:50|13804.36|13684.36|13806.21|13686.21|13806.47|13686.47|13804.36|13684.36|9
1646671680000|2022-03-07 16:48:00|13806|13686|13801.46|13681.46|13806|13686|13801.46|13681.46|10
1646671690000|2022-03-07 16:48:10|13801.34|13681.34|13799.75|13679.75|13801.34|13681.34|13799.27|13679.27|9
1646671700000|2022-03-07 16:48:20|13799.66|13679.66|13796.75|13676.75|13799.99|13679.99|13796.75|13676.75|9
1646671710000|2022-03-07 16:48:30|13796.23|13676.23|13793.32|13673.32|13796.23|13676.23|13793.32|13673.32|10
1646671720000|2022-03-07 16:48:40|13793.01|13673.01|13792.29|13672.29|13793.01|13673.01|13790.96|13670.96|10
1646671730000|2022-03-07 16:48:50|13793.03|13673.03|13791.69|13671.69|13793.93|13673.93|13791.69|13671.69|10
1646671740000|2022-03-07 16:49:00|13792.21|13672.21|13792.18|13672.18|13792.41|13672.41|13791.55|13671.55|9
1646671750000|2022-03-07 16:49:10|13790.4|13670.4|13787.36|13667.36|13790.4|13670.4|13787.36|13667.36|10
1646671760000|2022-03-07 16:49:20|13786.47|13666.47|13783.3|13663.3|13786.47|13666.47|13783.3|13663.3|9
1646671770000|2022-03-07 16:49:30|13782.96|13662.96|13780.58|13660.58|13782.96|13662.96|13780.58|13660.58|10
1646671780000|2022-03-07 16:49:40|13780.38|13660.38|13777.39|13657.39|13780.38|13660.38|13777.39|13657.39|10
1646671790000|2022-03-07 16:49:50|13777.09|13657.09|13776.23|13656.23|13777.11|13657.11|13775.35|13655.35|10
1646671800000|2022-03-07 16:50:00|13775.6|13655.6|13770.97|13650.97|13775.6|13655.6|13770.97|13650.97|10
1646671810000|2022-03-07 16:50:10|13771.3|13651.3|13770.77|13650.77|13771.43|13651.43|13770.66|13650.66|10
1646671820000|2022-03-07 16:50:20|13770.8|13650.8|13770.19|13650.19|13770.8|13650.8|13770.01|13650.01|10
1646671830000|2022-03-07 16:50:30|13771.87|13651.87|13774.38|13654.38|13774.49|13654.49|13771.66|13651.66|10
1646671840000|2022-03-07 16:50:40|13774.49|13654.49|13774.76|13654.76|13775.04|13655.04|13774.37|13654.37|9
1646671850000|2022-03-07 16:50:50|13774.3|13654.3|13771.05|13651.05|13774.3|13654.3|13770.85|13650.85|10
1646671860000|2022-03-07 16:51:00|13771.48|13651.48|13769.91|13649.91|13771.62|13651.62|13769.91|13649.91|10
1646671870000|2022-03-07 16:51:10|13770.05|13650.05|13758.46|13638.46|13770.1|13650.1|13758.46|13638.46|10
1646671880000|2022-03-07 16:51:20|13758.88|13638.88|13753.77|13633.77|13758.88|13638.88|13753.46|13633.46|10
1646671890000|2022-03-07 16:51:30|13751.79|13631.79|13746.81|13626.81|13751.79|13631.79|13744.36|13624.36|10
1646671900000|2022-03-07 16:51:40|13747.16|13627.16|13749.41|13629.41|13749.41|13629.41|13747.15|13627.15|9
1646671910000|2022-03-07 16:51:50|13749.52|13629.52|13746.18|13626.18|13749.64|13629.64|13746.18|13626.18|10
1646671920000|2022-03-07 16:52:00|13746.25|13626.25|13745.27|13625.27|13746.36|13626.36|13744.93|13624.93|9
1646671930000|2022-03-07 16:52:10|13744.9|13624.9|13740.7|13620.7|13744.92|13624.92|13740.5|13620.5|10
1646671940000|2022-03-07 16:52:20|13741.34|13621.34|13736.26|13616.26|13741.34|13621.34|13736.22|13616.22|8
1646671950000|2022-03-07 16:52:30|13735.9|13615.9|13739.09|13619.09|13739.09|13619.09|13735.9|13615.9|9
1646671960000|2022-03-07 16:52:40|13739.69|13619.69|13740.12|13620.12|13740.95|13620.95|13739.69|13619.69|10
1646671970000|2022-03-07 16:52:50|13740.13|13620.13|13738.96|13618.96|13740.13|13620.13|13738.96|13618.96|10
1646671980000|2022-03-07 16:53:00|13739.55|13619.55|13740.4|13620.4|13740.4|13620.4|13738.8|13618.8|9
1646671990000|2022-03-07 16:53:10|13740.59|13620.59|13742.68|13622.68|13742.83|13622.83|13740.18|13620.18|10
1646672000000|2022-03-07 16:53:20|13742.32|13622.32|13744.07|13624.07|13744.07|13624.07|13742.32|13622.32|10
1646672010000|2022-03-07 16:53:30|13748.21|13628.21|13754.48|13634.48|13754.48|13634.48|13748.21|13628.21|10
1646672020000|2022-03-07 16:53:40|13755.14|13635.14|13757.8|13637.8|13758.71|13638.71|13755.08|13635.08|9
1646672030000|2022-03-07 16:53:50|13757.9|13637.9|13760.46|13640.46|13760.56|13640.56|13757.9|13637.9|10
1646672040000|2022-03-07 16:54:00|13760.45|13640.45|13757.92|13637.92|13760.45|13640.45|13757.92|13637.92|10
1646672050000|2022-03-07 16:54:10|13757.83|13637.83|13756.63|13636.63|13758.04|13638.04|13755.97|13635.97|9
1646672060000|2022-03-07 16:54:20|13756.58|13636.58|13756.66|13636.66|13756.68|13636.68|13756.08|13636.08|10
1646672070000|2022-03-07 16:54:30|13756.74|13636.74|13754.86|13634.86|13756.74|13636.74|13754.37|13634.37|7
1646672080000|2022-03-07 16:54:40|13754.66|13634.66|13752.64|13632.64|13754.98|13634.98|13752.64|13632.64|10
1646672090000|2022-03-07 16:54:50|13752.62|13632.62|13749.1|13629.1|13752.62|13632.62|13749.1|13629.1|10
1646672100000|2022-03-07 16:55:00|13749.38|13629.38|13750.58|13630.58|13750.65|13630.65|13749.21|13629.21|10
1646672110000|2022-03-07 16:55:10|13750.75|13630.75|13749.24|13629.24|13750.75|13630.75|13749.24|13629.24|10
1646672120000|2022-03-07 16:55:20|13749.78|13629.78|13747.32|13627.32|13749.78|13629.78|13747.32|13627.32|10
1646672130000|2022-03-07 16:55:30|13747.33|13627.33|13746.84|13626.84|13747.33|13627.33|13746.83|13626.83|10
1646672140000|2022-03-07 16:55:40|13747.36|13627.36|13746.9|13626.9|13747.36|13627.36|13746.87|13626.87|8
1646672150000|2022-03-07 16:55:50|13746.68|13626.68|13747.26|13627.26|13747.26|13627.26|13746.65|13626.65|10
1646672160000|2022-03-07 16:56:00|13746.93|13626.93|13745.53|13625.53|13746.93|13626.93|13745.16|13625.16|10
1646672170000|2022-03-07 16:56:10|13744.89|13624.89|13745.21|13625.21|13745.72|13625.72|13744.53|13624.53|10
1646672180000|2022-03-07 16:56:20|13744.75|13624.75|13745.52|13625.52|13745.6|13625.6|13744.75|13624.75|10
1646672190000|2022-03-07 16:56:30|13745.75|13625.75|13744.62|13624.62|13745.77|13625.77|13744.62|13624.62|9
1646672200000|2022-03-07 16:56:40|13744.72|13624.72|13738.5|13618.5|13744.72|13624.72|13738.5|13618.5|10
1646672210000|2022-03-07 16:56:50|13738.11|13618.11|13735.36|13615.36|13738.16|13618.16|13735.36|13615.36|10
1646672220000|2022-03-07 16:57:00|13734.44|13614.44|13729.87|13609.87|13734.6|13614.6|13729.87|13609.87|8
1646672230000|2022-03-07 16:57:10|13729.2|13609.2|13722.77|13602.77|13729.2|13609.2|13722.77|13602.77|9
1646672240000|2022-03-07 16:57:20|13722.7|13602.7|13715.9|13595.9|13722.7|13602.7|13715.9|13595.9|9
1646672250000|2022-03-07 16:57:30|13714.69|13594.69|13712.25|13592.25|13714.69|13594.69|13712.25|13592.25|10
1646672260000|2022-03-07 16:57:40|13713.35|13593.35|13715.19|13595.19|13715.19|13595.19|13713.35|13593.35|10
1646672270000|2022-03-07 16:57:50|13716.17|13596.17|13715.61|13595.61|13716.17|13596.17|13715.46|13595.46|9
1646672280000|2022-03-07 16:58:00|13715.86|13595.86|13716.76|13596.76|13716.76|13596.76|13715.45|13595.45|10
1646672290000|2022-03-07 16:58:10|13716.72|13596.72|13717.76|13597.76|13717.79|13597.79|13716.72|13596.72|9
1646672300000|2022-03-07 16:58:20|13717.82|13597.82|13721.04|13601.04|13721.29|13601.29|13717.82|13597.82|10
1646672310000|2022-03-07 16:58:30|13721.03|13601.03|13723.68|13603.68|13723.68|13603.68|13721.03|13601.03|9
1646672320000|2022-03-07 16:58:40|13723.96|13603.96|13726.35|13606.35|13726.35|13606.35|13723.73|13603.73|10
1646672330000|2022-03-07 16:58:50|13726.18|13606.18|13727.97|13607.97|13727.97|13607.97|13725.93|13605.93|10
1646672340000|2022-03-07 16:59:00|13727.85|13607.85|13726.07|13606.07|13727.93|13607.93|13726.07|13606.07|10
1646672350000|2022-03-07 16:59:10|13725.79|13605.79|13722.88|13602.88|13726.31|13606.31|13722.53|13602.53|10
1646672360000|2022-03-07 16:59:20|13722.49|13602.49|13719.17|13599.17|13722.6|13602.6|13719.17|13599.17|10
1646672370000|2022-03-07 16:59:30|13718.77|13598.77|13715.18|13595.18|13718.77|13598.77|13715.18|13595.18|10
1646672380000|2022-03-07 16:59:40|13714.56|13594.56|13711.12|13591.12|13714.56|13594.56|13711.12|13591.12|10
1646672390000|2022-03-07 16:59:50|13711|13591|13711.01|13591.01|13711.06|13591.06|13709.65|13589.65|10
1646672400000|2022-03-07 17:00:00|13711.45|13591.45|13714.2|13594.2|13714.2|13594.2|13710.49|13590.49|10
1646672410000|2022-03-07 17:00:10|13714.45|13594.45|13711.14|13591.14|13714.45|13594.45|13711.14|13591.14|10
1646672420000|2022-03-07 17:00:20|13710.73|13590.73|13704.14|13584.14|13710.75|13590.75|13704.14|13584.14|10
1646672430000|2022-03-07 17:00:30|13702.28|13582.28|13698.61|13578.61|13702.28|13582.28|13698.48|13578.48|10
1646672440000|2022-03-07 17:00:40|13697.97|13577.97|13695.64|13575.64|13698.57|13578.57|13695.54|13575.54|10
1646672450000|2022-03-07 17:00:50|13695.9|13575.9|13691.62|13571.62|13696.47|13576.47|13691.45|13571.45|9
1646672460000|2022-03-07 17:01:00|13691.32|13571.32|13691.64|13571.64|13691.98|13571.98|13691.25|13571.25|10
1646672470000|2022-03-07 17:01:10|13691.88|13571.88|13692.44|13572.44|13692.44|13572.44|13691.64|13571.64|7
1646672480000|2022-03-07 17:01:20|13690.8|13570.8|13685.71|13565.71|13690.95|13570.95|13685.71|13565.71|10
1646672490000|2022-03-07 17:01:30|13685.4|13565.4|13690.45|13570.45|13690.83|13570.83|13685.4|13565.4|10
1646672500000|2022-03-07 17:01:40|13691.37|13571.37|13694.08|13574.08|13694.08|13574.08|13691.37|13571.37|10
1646672510000|2022-03-07 17:01:50|13694.09|13574.09|13692.82|13572.82|13695.12|13575.12|13692.82|13572.82|9
1646672520000|2022-03-07 17:02:00|13693.19|13573.19|13689.95|13569.95|13693.43|13573.43|13689.95|13569.95|10
1646672530000|2022-03-07 17:02:10|13689.29|13569.29|13688.46|13568.46|13689.81|13569.81|13688.46|13568.46|10
1646672540000|2022-03-07 17:02:20|13688.39|13568.39|13688.08|13568.08|13689.09|13569.09|13687.83|13567.83|9
1646672550000|2022-03-07 17:02:30|13687.79|13567.79|13688.54|13568.54|13688.64|13568.64|13687.79|13567.79|10
1646672560000|2022-03-07 17:02:40|13688.67|13568.67|13688.73|13568.73|13689.42|13569.42|13688.67|13568.67|10
1646672570000|2022-03-07 17:02:50|13688.09|13568.09|13687.82|13567.82|13688.48|13568.48|13687.73|13567.73|10
1646672580000|2022-03-07 17:03:00|13686.97|13566.97|13687.57|13567.57|13687.57|13567.57|13686.77|13566.77|9
1646672590000|2022-03-07 17:03:10|13687.35|13567.35|13687.66|13567.66|13687.71|13567.71|13687.35|13567.35|9
1646672600000|2022-03-07 17:03:20|13687.65|13567.65|13689.38|13569.38|13689.4|13569.4|13687.65|13567.65|8
1646672610000|2022-03-07 17:03:30|13689.37|13569.37|13691.25|13571.25|13691.55|13571.55|13689.37|13569.37|10
1646672620000|2022-03-07 17:03:40|13691.12|13571.12|13693.14|13573.14|13693.78|13573.78|13691.12|13571.12|10
1646672630000|2022-03-07 17:03:50|13692.86|13572.86|13692.75|13572.75|13693.49|13573.49|13692.74|13572.74|9
1646672640000|2022-03-07 17:04:00|13692.78|13572.78|13694.13|13574.13|13694.13|13574.13|13692.78|13572.78|9
1646672650000|2022-03-07 17:04:10|13693.7|13573.7|13695.68|13575.68|13695.68|13575.68|13693.5|13573.5|10
1646672660000|2022-03-07 17:04:20|13696.12|13576.12|13699.55|13579.55|13699.61|13579.61|13696.01|13576.01|10
1646672670000|2022-03-07 17:04:30|13699.12|13579.12|13701.1|13581.1|13701.1|13581.1|13698.75|13578.75|9
1646672680000|2022-03-07 17:04:40|13701.91|13581.91|13700.21|13580.21|13701.91|13581.91|13700.21|13580.21|8
1646672690000|2022-03-07 17:04:50|13700.25|13580.25|13698.97|13578.97|13700.25|13580.25|13698.78|13578.78|10
1646672700000|2022-03-07 17:05:00|13699.45|13579.45|13700.67|13580.67|13700.68|13580.68|13698.55|13578.55|10
1646672710000|2022-03-07 17:05:10|13700.59|13580.59|13702.78|13582.78|13702.78|13582.78|13700.59|13580.59|9
1646672720000|2022-03-07 17:05:20|13702.92|13582.92|13706.88|13586.88|13706.88|13586.88|13702.92|13582.92|8
1646672730000|2022-03-07 17:05:30|13706.73|13586.73|13707.2|13587.2|13707.2|13587.2|13706.21|13586.21|10
1646672740000|2022-03-07 17:05:40|13708.47|13588.47|13710.41|13590.41|13710.96|13590.96|13708.47|13588.47|10
1646672750000|2022-03-07 17:05:50|13710.28|13590.28|13708.79|13588.79|13710.28|13590.28|13708.79|13588.79|10
1646672760000|2022-03-07 17:06:00|13708.58|13588.58|13702.78|13582.78|13708.61|13588.61|13702.78|13582.78|10
1646672770000|2022-03-07 17:06:10|13703.06|13583.06|13694.78|13574.78|13703.24|13583.24|13694.78|13574.78|10
1646672780000|2022-03-07 17:06:20|13692.34|13572.34|13688.12|13568.12|13692.34|13572.34|13688.12|13568.12|10
1646672790000|2022-03-07 17:06:30|13688.21|13568.21|13688|13568|13688.52|13568.52|13688|13568|10
1646672800000|2022-03-07 17:06:40|13687.91|13567.91|13687.32|13567.32|13688.13|13568.13|13687.09|13567.09|10
1646672810000|2022-03-07 17:06:50|13686.81|13566.81|13688.17|13568.17|13688.17|13568.17|13686.81|13566.81|10
1646672820000|2022-03-07 17:07:00|13688.37|13568.37|13689.19|13569.19|13689.91|13569.91|13688.37|13568.37|10
1646672830000|2022-03-07 17:07:10|13689.1|13569.1|13688.15|13568.15|13689.1|13569.1|13688.15|13568.15|8
1646672840000|2022-03-07 17:07:20|13688.06|13568.06|13683.89|13563.89|13688.16|13568.16|13683.89|13563.89|8
1646672850000|2022-03-07 17:07:30|13683.96|13563.96|13679.45|13559.45|13683.96|13563.96|13679.45|13559.45|10
1646672860000|2022-03-07 17:07:40|13678.96|13558.96|13678.9|13558.9|13679.24|13559.24|13678.72|13558.72|10
1646672870000|2022-03-07 17:07:50|13678.91|13558.91|13677.25|13557.25|13678.91|13558.91|13677.2|13557.2|9
1646672880000|2022-03-07 17:08:00|13677.14|13557.14|13677.2|13557.2|13677.27|13557.27|13676.44|13556.44|9
1646672890000|2022-03-07 17:08:10|13676.94|13556.94|13679.22|13559.22|13679.22|13559.22|13676.9|13556.9|10
1646672900000|2022-03-07 17:08:20|13679.54|13559.54|13680.46|13560.46|13680.83|13560.83|13679.54|13559.54|10
1646672910000|2022-03-07 17:08:30|13680.9|13560.9|13681.04|13561.04|13681.24|13561.24|13680.6|13560.6|9
1646672920000|2022-03-07 17:08:40|13681.06|13561.06|13679.5|13559.5|13681.06|13561.06|13679.21|13559.21|9
1646672930000|2022-03-07 17:08:50|13679.19|13559.19|13680.77|13560.77|13680.77|13560.77|13679.06|13559.06|10
1646672940000|2022-03-07 17:09:00|13680.36|13560.36|13682.23|13562.23|13682.23|13562.23|13680.36|13560.36|10
1646672950000|2022-03-07 17:09:10|13682.73|13562.73|13682.89|13562.89|13682.89|13562.89|13682.3|13562.3|10
1646672960000|2022-03-07 17:09:20|13682.86|13562.86|13684.54|13564.54|13684.54|13564.54|13682.49|13562.49|10
1646672970000|2022-03-07 17:09:30|13684.66|13564.66|13685.19|13565.19|13685.22|13565.22|13684.44|13564.44|8
1646672980000|2022-03-07 17:09:40|13685.08|13565.08|13685.2|13565.2|13686.44|13566.44|13685.04|13565.04|10
1646672990000|2022-03-07 17:09:50|13685.09|13565.09|13684.98|13564.98|13686.49|13566.49|13684.98|13564.98|9
1646673000000|2022-03-07 17:10:00|13684.97|13564.97|13687.2|13567.2|13687.2|13567.2|13684.97|13564.97|10
1646673010000|2022-03-07 17:10:10|13687.32|13567.32|13692.32|13572.32|13692.32|13572.32|13687.32|13567.32|10
1646673020000|2022-03-07 17:10:20|13692.42|13572.42|13704.2|13584.2|13704.2|13584.2|13692.4|13572.4|10
1646673030000|2022-03-07 17:10:30|13703.82|13583.82|13706.38|13586.38|13706.87|13586.87|13703.82|13583.82|10
1646673040000|2022-03-07 17:10:40|13706.37|13586.37|13707.36|13587.36|13707.36|13587.36|13706.37|13586.37|10
1646673050000|2022-03-07 17:10:50|13706.76|13586.76|13708.85|13588.85|13708.85|13588.85|13706.61|13586.61|10
1646673060000|2022-03-07 17:11:00|13708.95|13588.95|13710.9|13590.9|13710.9|13590.9|13708.95|13588.95|10
1646673070000|2022-03-07 17:11:10|13710.86|13590.86|13712.39|13592.39|13712.79|13592.79|13710.86|13590.86|8
1646673080000|2022-03-07 17:11:20|13711.44|13591.44|13711.84|13591.84|13712.6|13592.6|13710.83|13590.83|10
1646673090000|2022-03-07 17:11:30|13711.61|13591.61|13708.77|13588.77|13711.61|13591.61|13708.77|13588.77|9
1646673100000|2022-03-07 17:11:40|13708.47|13588.47|13708.94|13588.94|13708.94|13588.94|13708.03|13588.03|10
1646673110000|2022-03-07 17:11:50|13708.29|13588.29|13706.97|13586.97|13708.29|13588.29|13706.97|13586.97|9
1646673120000|2022-03-07 17:12:00|13706.25|13586.25|13706.15|13586.15|13708.18|13588.18|13705.93|13585.93|9
1646673130000|2022-03-07 17:12:10|13706.32|13586.32|13698.7|13578.7|13706.61|13586.61|13698.7|13578.7|10
1646673140000|2022-03-07 17:12:20|13698.9|13578.9|13700.68|13580.68|13700.68|13580.68|13698.9|13578.9|10
1646673150000|2022-03-07 17:12:30|13700.93|13580.93|13700.9|13580.9|13701.13|13581.13|13700.82|13580.82|8
1646673160000|2022-03-07 17:12:40|13700.92|13580.92|13702.14|13582.14|13702.14|13582.14|13700.92|13580.92|9
1646673170000|2022-03-07 17:12:50|13703.15|13583.15|13702.95|13582.95|13703.15|13583.15|13702.35|13582.35|9
1646673180000|2022-03-07 17:13:00|13702.5|13582.5|13701.44|13581.44|13702.66|13582.66|13701.44|13581.44|9
1646673190000|2022-03-07 17:13:10|13701.69|13581.69|13697.48|13577.48|13701.69|13581.69|13697.48|13577.48|7
1646673200000|2022-03-07 17:13:20|13697.42|13577.42|13695.56|13575.56|13697.42|13577.42|13695.56|13575.56|10
1646673210000|2022-03-07 17:13:30|13695.4|13575.4|13694.86|13574.86|13695.4|13575.4|13694.44|13574.44|8
1646673220000|2022-03-07 17:13:40|13694.89|13574.89|13695.32|13575.32|13695.32|13575.32|13694.56|13574.56|10
1646673230000|2022-03-07 17:13:50|13695.22|13575.22|13696.2|13576.2|13696.25|13576.25|13695.06|13575.06|6
1646673240000|2022-03-07 17:14:00|13696.25|13576.25|13690.72|13570.72|13696.47|13576.47|13690.72|13570.72|10
1646673250000|2022-03-07 17:14:10|13688.89|13568.89|13679.04|13559.04|13688.89|13568.89|13679.04|13559.04|10
1646673260000|2022-03-07 17:14:20|13677.44|13557.44|13673.57|13553.57|13677.44|13557.44|13673.57|13553.57|10
1646673270000|2022-03-07 17:14:30|13673.23|13553.23|13666.73|13546.73|13673.23|13553.23|13666.73|13546.73|8
1646673280000|2022-03-07 17:14:40|13664.39|13544.39|13658.59|13538.59|13664.49|13544.49|13658.59|13538.59|10
1646673290000|2022-03-07 17:14:50|13658.02|13538.02|13660.54|13540.54|13660.54|13540.54|13658.02|13538.02|9
1646673300000|2022-03-07 17:15:00|13660.61|13540.61|13662.47|13542.47|13662.47|13542.47|13660.61|13540.61|10
1646673310000|2022-03-07 17:15:10|13663.36|13543.36|13666.09|13546.09|13666.09|13546.09|13663.36|13543.36|10
1646673320000|2022-03-07 17:15:20|13666.75|13546.75|13667.38|13547.38|13667.38|13547.38|13666.32|13546.32|9
1646673330000|2022-03-07 17:15:30|13667.33|13547.33|13671.32|13551.32|13671.32|13551.32|13667.33|13547.33|10
1646673340000|2022-03-07 17:15:40|13671.39|13551.39|13678.48|13558.48|13678.48|13558.48|13671.39|13551.39|10
1646673350000|2022-03-07 17:15:50|13678.17|13558.17|13683.99|13563.99|13683.99|13563.99|13677.81|13557.81|10
1646673360000|2022-03-07 17:16:00|13684.19|13564.19|13682.43|13562.43|13684.19|13564.19|13682.18|13562.18|7
1646673370000|2022-03-07 17:16:10|13682.92|13562.92|13687.55|13567.55|13687.55|13567.55|13682.92|13562.92|10
1646673380000|2022-03-07 17:16:20|13689.01|13569.01|13690.19|13570.19|13690.72|13570.72|13688.9|13568.9|10
1646673390000|2022-03-07 17:16:30|13690.4|13570.4|13691.28|13571.28|13691.54|13571.54|13690.4|13570.4|9
1646673400000|2022-03-07 17:16:40|13691.26|13571.26|13693.55|13573.55|13693.65|13573.65|13691.26|13571.26|10
1646673410000|2022-03-07 17:16:50|13693.62|13573.62|13693.66|13573.66|13694.28|13574.28|13693.06|13573.06|10
1646673420000|2022-03-07 17:17:00|13693.93|13573.93|13692.9|13572.9|13694.17|13574.17|13692.9|13572.9|10
1646673430000|2022-03-07 17:17:10|13692.74|13572.74|13687.39|13567.39|13692.74|13572.74|13687.39|13567.39|8
1646673440000|2022-03-07 17:17:20|13687.18|13567.18|13686.65|13566.65|13687.48|13567.48|13686.65|13566.65|8
1646673450000|2022-03-07 17:17:30|13686.87|13566.87|13686.37|13566.37|13687.34|13567.34|13686.37|13566.37|10
1646673460000|2022-03-07 17:17:40|13684.52|13564.52|13677.96|13557.96|13684.52|13564.52|13677.96|13557.96|9
1646673470000|2022-03-07 17:17:50|13677.67|13557.67|13677.36|13557.36|13677.67|13557.67|13675.63|13555.63|9
1646673480000|2022-03-07 17:18:00|13677.44|13557.44|13677.22|13557.22|13678.56|13558.56|13677.22|13557.22|7
1646673490000|2022-03-07 17:18:10|13677.11|13557.11|13677.66|13557.66|13677.67|13557.67|13677.02|13557.02|10
1646673500000|2022-03-07 17:18:20|13677.76|13557.76|13673.77|13553.77|13677.76|13557.76|13673.77|13553.77|10
1646673510000|2022-03-07 17:18:30|13672.08|13552.08|13668.61|13548.61|13672.08|13552.08|13668.61|13548.61|10
1646673520000|2022-03-07 17:18:40|13668.27|13548.27|13666.14|13546.14|13668.27|13548.27|13666.14|13546.14|10
1646673530000|2022-03-07 17:18:50|13666.43|13546.43|13668.08|13548.08|13668.08|13548.08|13665.6|13545.6|10
1646673540000|2022-03-07 17:19:00|13668.57|13548.57|13670.8|13550.8|13670.8|13550.8|13668.26|13548.26|10
1646673550000|2022-03-07 17:19:10|13671.19|13551.19|13672.04|13552.04|13672.13|13552.13|13671.19|13551.19|10
1646673560000|2022-03-07 17:19:20|13672|13552|13670.48|13550.48|13672|13552|13670.48|13550.48|10
1646673570000|2022-03-07 17:19:30|13670.28|13550.28|13670.2|13550.2|13671.05|13551.05|13670.15|13550.15|10
1646673580000|2022-03-07 17:19:40|13670.59|13550.59|13670.9|13550.9|13670.9|13550.9|13670.07|13550.07|10
1646673590000|2022-03-07 17:19:50|13670.99|13550.99|13672.29|13552.29|13672.29|13552.29|13670.99|13550.99|9
1646673600000|2022-03-07 17:20:00|13672.54|13552.54|13675.43|13555.43|13675.43|13555.43|13672.54|13552.54|9
1646673610000|2022-03-07 17:20:10|13675.26|13555.26|13677.16|13557.16|13677.16|13557.16|13674.85|13554.85|10
1646673620000|2022-03-07 17:20:20|13677.04|13557.04|13679.44|13559.44|13679.44|13559.44|13676.54|13556.54|9
1646673630000|2022-03-07 17:20:30|13679.52|13559.52|13683.31|13563.31|13683.32|13563.32|13679.52|13559.52|10
1646673640000|2022-03-07 17:20:40|13683.29|13563.29|13683.25|13563.25|13683.76|13563.76|13682.79|13562.79|10
1646673650000|2022-03-07 17:20:50|13683.28|13563.28|13681.54|13561.54|13683.39|13563.39|13681.54|13561.54|10
1646673660000|2022-03-07 17:21:00|13681.2|13561.2|13679.95|13559.95|13681.42|13561.42|13679.95|13559.95|7
1646673670000|2022-03-07 17:21:10|13679.6|13559.6|13679.25|13559.25|13679.6|13559.6|13679.22|13559.22|9
1646673680000|2022-03-07 17:21:20|13679.22|13559.22|13679.09|13559.09|13679.47|13559.47|13678.36|13558.36|10
1646673690000|2022-03-07 17:21:30|13679.19|13559.19|13678.99|13558.99|13679.55|13559.55|13678.99|13558.99|10
1646673700000|2022-03-07 17:21:40|13678.98|13558.98|13680.55|13560.55|13680.78|13560.78|13678.82|13558.82|9
1646673710000|2022-03-07 17:21:50|13680.83|13560.83|13681.56|13561.56|13681.56|13561.56|13680.83|13560.83|10
1646673720000|2022-03-07 17:22:00|13681.52|13561.52|13682.79|13562.79|13682.89|13562.89|13681.52|13561.52|7
1646673730000|2022-03-07 17:22:10|13682.94|13562.94|13683.68|13563.68|13683.68|13563.68|13682.55|13562.55|10
1646673740000|2022-03-07 17:22:20|13683.77|13563.77|13683.61|13563.61|13683.86|13563.86|13683.24|13563.24|9
1646673750000|2022-03-07 17:22:30|13683.47|13563.47|13684.57|13564.57|13684.57|13564.57|13683.47|13563.47|10
1646673760000|2022-03-07 17:22:40|13685.45|13565.45|13685.96|13565.96|13686.05|13566.05|13685.45|13565.45|9
1646673770000|2022-03-07 17:22:50|13685.79|13565.79|13685.04|13565.04|13685.8|13565.8|13685.04|13565.04|10
1646673780000|2022-03-07 17:23:00|13685.03|13565.03|13686.34|13566.34|13686.34|13566.34|13684.82|13564.82|10
1646673790000|2022-03-07 17:23:10|13686.52|13566.52|13687.95|13567.95|13687.99|13567.99|13686.52|13566.52|9
1646673800000|2022-03-07 17:23:20|13688.45|13568.45|13688.08|13568.08|13689.85|13569.85|13688.08|13568.08|9
1646673810000|2022-03-07 17:23:30|13688.25|13568.25|13687.33|13567.33|13688.38|13568.38|13687.16|13567.16|9
1646673820000|2022-03-07 17:23:40|13687.36|13567.36|13685.34|13565.34|13687.42|13567.42|13685.34|13565.34|10
1646673830000|2022-03-07 17:23:50|13685.24|13565.24|13687|13567|13687|13567|13685.24|13565.24|10
1646673840000|2022-03-07 17:24:00|13687.02|13567.02|13688.85|13568.85|13688.85|13568.85|13687.02|13567.02|6
1646673850000|2022-03-07 17:24:10|13689.32|13569.32|13689.08|13569.08|13689.73|13569.73|13689.03|13569.03|10
1646673860000|2022-03-07 17:24:20|13689.11|13569.11|13688.56|13568.56|13689.49|13569.49|13688.56|13568.56|9
1646673870000|2022-03-07 17:24:30|13688.7|13568.7|13686.87|13566.87|13688.93|13568.93|13686.77|13566.77|10
1646673880000|2022-03-07 17:24:40|13687.56|13567.56|13687.36|13567.36|13687.56|13567.56|13686.69|13566.69|8
1646673890000|2022-03-07 17:24:50|13686.8|13566.8|13687.39|13567.39|13687.51|13567.51|13686.49|13566.49|10
1646673900000|2022-03-07 17:25:00|13687.19|13567.19|13687.55|13567.55|13687.95|13567.95|13687.12|13567.12|10
1646673910000|2022-03-07 17:25:10|13687.8|13567.8|13686.28|13566.28|13687.8|13567.8|13686.28|13566.28|10
1646673920000|2022-03-07 17:25:20|13686.77|13566.77|13687.05|13567.05|13687.05|13567.05|13686.77|13566.77|8
1646673930000|2022-03-07 17:25:30|13687|13567|13688.16|13568.16|13688.16|13568.16|13687|13567|10
1646673940000|2022-03-07 17:25:40|13688.26|13568.26|13687.81|13567.81|13689.07|13569.07|13687.81|13567.81|10
1646673950000|2022-03-07 17:25:50|13687.62|13567.62|13685.3|13565.3|13687.62|13567.62|13685.3|13565.3|10
1646673960000|2022-03-07 17:26:00|13685.02|13565.02|13685.24|13565.24|13685.24|13565.24|13684.75|13564.75|6
1646673970000|2022-03-07 17:26:10|13685.33|13565.33|13686.6|13566.6|13686.96|13566.96|13685.33|13565.33|10
1646673980000|2022-03-07 17:26:20|13686.73|13566.73|13688.02|13568.02|13688.67|13568.67|13686.54|13566.54|10
1646673990000|2022-03-07 17:26:30|13688.18|13568.18|13688.2|13568.2|13689.06|13569.06|13688.18|13568.18|10
1646674000000|2022-03-07 17:26:40|13688.19|13568.19|13687.4|13567.4|13688.19|13568.19|13687.4|13567.4|8
1646674010000|2022-03-07 17:26:50|13687.34|13567.34|13678.95|13558.95|13687.34|13567.34|13678.95|13558.95|10
1646674020000|2022-03-07 17:27:00|13679.26|13559.26|13675.34|13555.34|13679.41|13559.41|13675.24|13555.24|9
1646674030000|2022-03-07 17:27:10|13675.3|13555.3|13677.75|13557.75|13677.75|13557.75|13675.3|13555.3|10
1646674040000|2022-03-07 17:27:20|13677.83|13557.83|13675.78|13555.78|13678.1|13558.1|13675.1|13555.1|10
1646674050000|2022-03-07 17:27:30|13675.37|13555.37|13676.96|13556.96|13676.96|13556.96|13675.27|13555.27|10
1646674060000|2022-03-07 17:27:40|13677.09|13557.09|13676.8|13556.8|13677.27|13557.27|13676.42|13556.42|9
1646674070000|2022-03-07 17:27:50|13676.53|13556.53|13673.96|13553.96|13676.53|13556.53|13673.96|13553.96|7
1646674080000|2022-03-07 17:28:00|13674.72|13554.72|13672.46|13552.46|13674.72|13554.72|13672.46|13552.46|8
1646674090000|2022-03-07 17:28:10|13672.17|13552.17|13670.97|13550.97|13672.17|13552.17|13670.7|13550.7|9
1646674100000|2022-03-07 17:28:20|13672|13552|13673.37|13553.37|13673.39|13553.39|13672|13552|10
1646674110000|2022-03-07 17:28:30|13673.63|13553.63|13673.64|13553.64|13673.71|13553.71|13673.4|13553.4|10
1646674120000|2022-03-07 17:28:40|13673.58|13553.58|13674.44|13554.44|13674.44|13554.44|13673.55|13553.55|5
1646674130000|2022-03-07 17:28:50|13674.53|13554.53|13675.39|13555.39|13675.51|13555.51|13674.53|13554.53|10
1646674140000|2022-03-07 17:29:00|13675.68|13555.68|13676.59|13556.59|13676.63|13556.63|13675.52|13555.52|10
1646674150000|2022-03-07 17:29:10|13677.15|13557.15|13676.3|13556.3|13677.15|13557.15|13676.2|13556.2|8
1646674160000|2022-03-07 17:29:20|13676.37|13556.37|13677.81|13557.81|13677.81|13557.81|13676.37|13556.37|8
1646674170000|2022-03-07 17:29:30|13677.74|13557.74|13678.59|13558.59|13678.59|13558.59|13677.57|13557.57|10
1646674180000|2022-03-07 17:29:40|13678.7|13558.7|13678.67|13558.67|13678.7|13558.7|13677.92|13557.92|10
1646674190000|2022-03-07 17:29:50|13678.99|13558.99|13678.56|13558.56|13679.61|13559.61|13678.41|13558.41|10
1646674200000|2022-03-07 17:30:00|13678.54|13558.54|13677.14|13557.14|13678.65|13558.65|13677.14|13557.14|9
1646674210000|2022-03-07 17:30:10|13678.63|13558.63|13680.13|13560.13|13680.13|13560.13|13678.63|13558.63|10
1646674220000|2022-03-07 17:30:20|13680.14|13560.14|13682.21|13562.21|13682.21|13562.21|13680.14|13560.14|10
1646674230000|2022-03-07 17:30:30|13682.81|13562.81|13685.12|13565.12|13685.12|13565.12|13682.81|13562.81|10
1646674240000|2022-03-07 17:30:40|13685.18|13565.18|13684.81|13564.81|13686.88|13566.88|13684.81|13564.81|7
1646674250000|2022-03-07 17:30:50|13684.57|13564.57|13683.75|13563.75|13684.66|13564.66|13683.67|13563.67|10
1646674260000|2022-03-07 17:31:00|13683.37|13563.37|13682.38|13562.38|13683.5|13563.5|13682.09|13562.09|10
1646674270000|2022-03-07 17:31:10|13682.22|13562.22|13684.92|13564.92|13684.92|13564.92|13682.22|13562.22|10
1646674280000|2022-03-07 17:31:20|13684.65|13564.65|13685.61|13565.61|13685.61|13565.61|13684.65|13564.65|9
1646674290000|2022-03-07 17:31:30|13686.05|13566.05|13685.14|13565.14|13686.05|13566.05|13685.14|13565.14|9
1646674300000|2022-03-07 17:31:40|13684.35|13564.35|13682.5|13562.5|13684.35|13564.35|13682.5|13562.5|9
1646674310000|2022-03-07 17:31:50|13682.35|13562.35|13681.03|13561.03|13682.89|13562.89|13681.03|13561.03|10
1646674320000|2022-03-07 17:32:00|13680.99|13560.99|13681.32|13561.32|13681.32|13561.32|13680.68|13560.68|9
1646674330000|2022-03-07 17:32:10|13681.27|13561.27|13681.02|13561.02|13681.41|13561.41|13681.01|13561.01|10
1646674340000|2022-03-07 17:32:20|13680.9|13560.9|13679.33|13559.33|13680.9|13560.9|13679.33|13559.33|10
1646674350000|2022-03-07 17:32:30|13679.65|13559.65|13679.4|13559.4|13679.87|13559.87|13678.26|13558.26|9
1646674360000|2022-03-07 17:32:40|13679.36|13559.36|13679.75|13559.75|13679.75|13559.75|13679.21|13559.21|7
1646674370000|2022-03-07 17:32:50|13679.76|13559.76|13678.49|13558.49|13680.09|13560.09|13678.49|13558.49|9
1646674380000|2022-03-07 17:33:00|13677.68|13557.68|13673.43|13553.43|13677.68|13557.68|13673.43|13553.43|10
1646674390000|2022-03-07 17:33:10|13672.91|13552.91|13670.31|13550.31|13672.91|13552.91|13670.19|13550.19|10
1646674400000|2022-03-07 17:33:20|13670.24|13550.24|13668.52|13548.52|13670.24|13550.24|13668.52|13548.52|6
1646674410000|2022-03-07 17:33:30|13668.31|13548.31|13667.8|13547.8|13668.8|13548.8|13667.78|13547.78|9
1646674420000|2022-03-07 17:33:40|13667.61|13547.61|13662.77|13542.77|13667.61|13547.61|13662.77|13542.77|9
1646674430000|2022-03-07 17:33:50|13662.51|13542.51|13660.54|13540.54|13662.51|13542.51|13660.54|13540.54|7
1646674440000|2022-03-07 17:34:00|13660.57|13540.57|13664.55|13544.55|13664.55|13544.55|13660.57|13540.57|9
1646674450000|2022-03-07 17:34:10|13664.3|13544.3|13666.33|13546.33|13666.98|13546.98|13664.3|13544.3|9
1646674460000|2022-03-07 17:34:20|13666.45|13546.45|13666.99|13546.99|13668.05|13548.05|13666.35|13546.35|10
1646674470000|2022-03-07 17:34:30|13666.89|13546.89|13668.52|13548.52|13668.52|13548.52|13666.89|13546.89|9
1646674480000|2022-03-07 17:34:40|13668.78|13548.78|13667.24|13547.24|13669|13549|13667.24|13547.24|8
1646674490000|2022-03-07 17:34:50|13667.04|13547.04|13666.46|13546.46|13667.04|13547.04|13664.71|13544.71|10
1646674500000|2022-03-07 17:35:00|13666.78|13546.78|13668.73|13548.73|13668.73|13548.73|13666.78|13546.78|9
1646674510000|2022-03-07 17:35:10|13668.84|13548.84|13669.04|13549.04|13669.04|13549.04|13668.31|13548.31|10
1646674520000|2022-03-07 17:35:20|13669.07|13549.07|13669.37|13549.37|13669.37|13549.37|13668.38|13548.38|9
1646674530000|2022-03-07 17:35:30|13669.11|13549.11|13668.01|13548.01|13669.39|13549.39|13668.01|13548.01|10
1646674540000|2022-03-07 17:35:40|13668.15|13548.15|13668.6|13548.6|13668.87|13548.87|13667.94|13547.94|10
1646674550000|2022-03-07 17:35:50|13668.16|13548.16|13668.28|13548.28|13668.35|13548.35|13667.8|13547.8|9
1646674560000|2022-03-07 17:36:00|13668.22|13548.22|13668.08|13548.08|13668.22|13548.22|13667.34|13547.34|9
1646674570000|2022-03-07 17:36:10|13668.17|13548.17|13670.55|13550.55|13670.63|13550.63|13668.17|13548.17|10
1646674580000|2022-03-07 17:36:20|13670.1|13550.1|13669.33|13549.33|13670.17|13550.17|13669.08|13549.08|9
1646674590000|2022-03-07 17:36:30|13669.47|13549.47|13670.96|13550.96|13671.18|13551.18|13669.36|13549.36|10
1646674600000|2022-03-07 17:36:40|13670.99|13550.99|13668.94|13548.94|13671.12|13551.12|13668.94|13548.94|10
1646674610000|2022-03-07 17:36:50|13669.82|13549.82|13666.49|13546.49|13669.82|13549.82|13666.49|13546.49|10
1646674620000|2022-03-07 17:37:00|13666.32|13546.32|13664.48|13544.48|13666.32|13546.32|13663.96|13543.96|10
1646674630000|2022-03-07 17:37:10|13664.12|13544.12|13661.1|13541.1|13664.5|13544.5|13661.1|13541.1|10
1646674640000|2022-03-07 17:37:20|13661.15|13541.15|13659.08|13539.08|13661.86|13541.86|13657.96|13537.96|10
1646674650000|2022-03-07 17:37:30|13660.32|13540.32|13646.12|13526.12|13660.49|13540.49|13646.12|13526.12|10
1646674660000|2022-03-07 17:37:40|13644.39|13524.39|13640.97|13520.97|13644.39|13524.39|13640.22|13520.22|10
1646674670000|2022-03-07 17:37:50|13641.61|13521.61|13645.26|13525.26|13645.26|13525.26|13641.31|13521.31|10
1646674680000|2022-03-07 17:38:00|13645.75|13525.75|13649.45|13529.45|13649.45|13529.45|13644.78|13524.78|9
1646674690000|2022-03-07 17:38:10|13652.68|13532.68|13654.69|13534.69|13654.69|13534.69|13651.5|13531.5|10
1646674700000|2022-03-07 17:38:20|13654.29|13534.29|13658.9|13538.9|13658.9|13538.9|13653.54|13533.54|10
1646674710000|2022-03-07 17:38:30|13659.32|13539.32|13660.69|13540.69|13660.9|13540.9|13658.72|13538.72|10
1646674720000|2022-03-07 17:38:40|13660.65|13540.65|13662.16|13542.16|13662.27|13542.27|13660.65|13540.65|8
1646674730000|2022-03-07 17:38:50|13661.98|13541.98|13660.9|13540.9|13662.21|13542.21|13660.9|13540.9|10
1646674740000|2022-03-07 17:39:00|13661.27|13541.27|13662.77|13542.77|13663.25|13543.25|13661.27|13541.27|10
1646674750000|2022-03-07 17:39:10|13662.71|13542.71|13663.24|13543.24|13663.44|13543.44|13662.7|13542.7|10
1646674760000|2022-03-07 17:39:20|13663.47|13543.47|13663.44|13543.44|13663.65|13543.65|13663.34|13543.34|10
1646674770000|2022-03-07 17:39:30|13663.73|13543.73|13665.3|13545.3|13665.7|13545.7|13663.73|13543.73|10
1646674780000|2022-03-07 17:39:40|13665.55|13545.55|13667.95|13547.95|13667.95|13547.95|13665.55|13545.55|10
1646674790000|2022-03-07 17:39:50|13668.32|13548.32|13671.53|13551.53|13671.53|13551.53|13668.32|13548.32|8
1646674800000|2022-03-07 17:40:00|13671.43|13551.43|13672.46|13552.46|13672.54|13552.54|13671.4|13551.4|6
1646674810000|2022-03-07 17:40:10|13672.81|13552.81|13674.55|13554.55|13674.55|13554.55|13672.81|13552.81|9
1646674820000|2022-03-07 17:40:20|13675.03|13555.03|13675.47|13555.47|13676.23|13556.23|13674.31|13554.31|10
1646674830000|2022-03-07 17:40:30|13675.31|13555.31|13675.68|13555.68|13675.96|13555.96|13675.31|13555.31|9
1646674840000|2022-03-07 17:40:40|13675.58|13555.58|13676.21|13556.21|13676.21|13556.21|13675.56|13555.56|9
1646674850000|2022-03-07 17:40:50|13676.7|13556.7|13677.92|13557.92|13677.92|13557.92|13676.7|13556.7|9
1646674860000|2022-03-07 17:41:00|13678.19|13558.19|13680.91|13560.91|13680.91|13560.91|13678.19|13558.19|10
1646674870000|2022-03-07 17:41:10|13681.24|13561.24|13685.47|13565.47|13685.47|13565.47|13681.2|13561.2|10
1646674880000|2022-03-07 17:41:20|13686.24|13566.24|13687.9|13567.9|13688.69|13568.69|13686.24|13566.24|7
1646674890000|2022-03-07 17:41:30|13687.87|13567.87|13688.62|13568.62|13688.94|13568.94|13687.84|13567.84|10
1646674900000|2022-03-07 17:41:40|13688.23|13568.23|13687.99|13567.99|13688.74|13568.74|13687.99|13567.99|9
1646674910000|2022-03-07 17:41:50|13687.97|13567.97|13690.35|13570.35|13690.42|13570.42|13687.52|13567.52|10
1646674920000|2022-03-07 17:42:00|13690.27|13570.27|13691.48|13571.48|13691.48|13571.48|13689.47|13569.47|10
1646674930000|2022-03-07 17:42:10|13691.4|13571.4|13692.56|13572.56|13692.56|13572.56|13691.4|13571.4|10
1646674940000|2022-03-07 17:42:20|13692.62|13572.62|13699.05|13579.05|13699.05|13579.05|13692.62|13572.62|10
1646674950000|2022-03-07 17:42:30|13699.26|13579.26|13698.43|13578.43|13699.42|13579.42|13698.39|13578.39|10
1646674960000|2022-03-07 17:42:40|13698.42|13578.42|13701.03|13581.03|13701.03|13581.03|13698.33|13578.33|9
1646674970000|2022-03-07 17:42:50|13701.76|13581.76|13706.05|13586.05|13706.36|13586.36|13701.68|13581.68|10
1646674980000|2022-03-07 17:43:00|13706.95|13586.95|13714.68|13594.68|13714.68|13594.68|13706.95|13586.95|9
1646674990000|2022-03-07 17:43:10|13714.97|13594.97|13716.49|13596.49|13717.22|13597.22|13714.97|13594.97|10
1646675000000|2022-03-07 17:43:20|13716.48|13596.48|13716.03|13596.03|13717.53|13597.53|13716.03|13596.03|10
1646675010000|2022-03-07 17:43:30|13716.29|13596.29|13718.32|13598.32|13718.81|13598.81|13716.29|13596.29|10
1646675020000|2022-03-07 17:43:40|13718.06|13598.06|13720.14|13600.14|13720.14|13600.14|13718.06|13598.06|10
1646675030000|2022-03-07 17:43:50|13720.69|13600.69|13722.3|13602.3|13722.37|13602.37|13720.31|13600.31|10
1646675040000|2022-03-07 17:44:00|13722.4|13602.4|13722.53|13602.53|13723.1|13603.1|13722.38|13602.38|8
1646675050000|2022-03-07 17:44:10|13722.59|13602.59|13720.93|13600.93|13722.59|13602.59|13720.93|13600.93|9
1646675060000|2022-03-07 17:44:20|13720.3|13600.3|13719.43|13599.43|13721.32|13601.32|13719.43|13599.43|10
1646675070000|2022-03-07 17:44:30|13719.55|13599.55|13717.11|13597.11|13719.55|13599.55|13717.11|13597.11|10
1646675080000|2022-03-07 17:44:40|13717.21|13597.21|13717.03|13597.03|13717.21|13597.21|13716.54|13596.54|9
1646675090000|2022-03-07 17:44:50|13715.9|13595.9|13715.31|13595.31|13715.9|13595.9|13715.11|13595.11|10
1646675100000|2022-03-07 17:45:00|13714.98|13594.98|13715.39|13595.39|13716.19|13596.19|13714.98|13594.98|9
1646675110000|2022-03-07 17:45:10|13714.99|13594.99|13716.83|13596.83|13716.83|13596.83|13714.99|13594.99|10
1646675120000|2022-03-07 17:45:20|13717.1|13597.1|13715.8|13595.8|13717.19|13597.19|13715.8|13595.8|10
1646675130000|2022-03-07 17:45:30|13715.67|13595.67|13718.22|13598.22|13718.53|13598.53|13715.67|13595.67|10
1646675140000|2022-03-07 17:45:40|13718.27|13598.27|13720.97|13600.97|13720.97|13600.97|13718.27|13598.27|10
1646675150000|2022-03-07 17:45:50|13721.54|13601.54|13724.16|13604.16|13724.16|13604.16|13721.54|13601.54|10
1646675160000|2022-03-07 17:46:00|13724.29|13604.29|13723.58|13603.58|13724.29|13604.29|13723.58|13603.58|8
1646675170000|2022-03-07 17:46:10|13723.59|13603.59|13722.48|13602.48|13723.59|13603.59|13722.48|13602.48|10
1646675180000|2022-03-07 17:46:20|13722.19|13602.19|13725.32|13605.32|13725.32|13605.32|13722.05|13602.05|10
1646675190000|2022-03-07 17:46:30|13725.71|13605.71|13725.12|13605.12|13725.87|13605.87|13725.12|13605.12|9
1646675200000|2022-03-07 17:46:40|13725.16|13605.16|13725.58|13605.58|13725.74|13605.74|13725.11|13605.11|10
1646675210000|2022-03-07 17:46:50|13725.54|13605.54|13729.21|13609.21|13729.21|13609.21|13725.54|13605.54|9
1646675220000|2022-03-07 17:47:00|13729.06|13609.06|13729.5|13609.5|13729.58|13609.58|13728.5|13608.5|10
1646675230000|2022-03-07 17:47:10|13729.42|13609.42|13726.16|13606.16|13729.57|13609.57|13726.16|13606.16|10
1646675240000|2022-03-07 17:47:20|13726.3|13606.3|13724.12|13604.12|13726.3|13606.3|13724.12|13604.12|10
1646675250000|2022-03-07 17:47:30|13725.58|13605.58|13727.06|13607.06|13727.06|13607.06|13725.53|13605.53|9
1646675260000|2022-03-07 17:47:40|13727.54|13607.54|13727.55|13607.55|13727.63|13607.63|13727.18|13607.18|10
1646675270000|2022-03-07 17:47:50|13726.98|13606.98|13730.58|13610.58|13730.58|13610.58|13726.76|13606.76|10
1646675280000|2022-03-07 17:48:00|13730.97|13610.97|13730.24|13610.24|13730.97|13610.97|13730.04|13610.04|10
1646675290000|2022-03-07 17:48:10|13730.14|13610.14|13734.96|13614.96|13734.96|13614.96|13730.05|13610.05|10
1646675300000|2022-03-07 17:48:20|13734.89|13614.89|13734.65|13614.65|13734.89|13614.89|13734.43|13614.43|9
1646675310000|2022-03-07 17:48:30|13734.18|13614.18|13733.47|13613.47|13734.68|13614.68|13733.47|13613.47|9
1646675320000|2022-03-07 17:48:40|13733.28|13613.28|13732.06|13612.06|13733.55|13613.55|13732.06|13612.06|10
1646675330000|2022-03-07 17:48:50|13732.2|13612.2|13731.34|13611.34|13733.86|13613.86|13731.34|13611.34|10
1646675340000|2022-03-07 17:49:00|13730.8|13610.8|13729.95|13609.95|13730.8|13610.8|13729.78|13609.78|10
1646675350000|2022-03-07 17:49:10|13729.67|13609.67|13730.76|13610.76|13730.99|13610.99|13729.67|13609.67|9
1646675360000|2022-03-07 17:49:20|13731.02|13611.02|13731.04|13611.04|13731.21|13611.21|13730.98|13610.98|8
1646675370000|2022-03-07 17:49:30|13731.12|13611.12|13731.09|13611.09|13732.02|13612.02|13731.09|13611.09|7
1646675380000|2022-03-07 17:49:40|13730.92|13610.92|13736.15|13616.15|13736.15|13616.15|13730.81|13610.81|10
1646675390000|2022-03-07 17:49:50|13736.89|13616.89|13735.65|13615.65|13739.65|13619.65|13735.65|13615.65|10
1646675400000|2022-03-07 17:50:00|13734.66|13614.66|13732.69|13612.69|13734.66|13614.66|13732.63|13612.63|10
1646675410000|2022-03-07 17:50:10|13733.09|13613.09|13733.78|13613.78|13733.78|13613.78|13732.18|13612.18|9
1646675420000|2022-03-07 17:50:20|13733.99|13613.99|13735.56|13615.56|13735.56|13615.56|13733.54|13613.54|10
1646675430000|2022-03-07 17:50:30|13735.68|13615.68|13749.14|13629.14|13749.14|13629.14|13735.68|13615.68|10
1646675440000|2022-03-07 17:50:40|13750|13630|13754.61|13634.61|13754.61|13634.61|13750|13630|9
1646675450000|2022-03-07 17:50:50|13754.59|13634.59|13753.56|13633.56|13755.14|13635.14|13753.52|13633.52|10
1646675460000|2022-03-07 17:51:00|13754.26|13634.26|13753.38|13633.38|13754.27|13634.27|13752.92|13632.92|10
1646675470000|2022-03-07 17:51:10|13755.04|13635.04|13759.25|13639.25|13759.25|13639.25|13754.55|13634.55|10
1646675480000|2022-03-07 17:51:20|13759.43|13639.43|13758.23|13638.23|13759.74|13639.74|13758.23|13638.23|10
1646675490000|2022-03-07 17:51:30|13758.14|13638.14|13755.31|13635.31|13758.14|13638.14|13755.31|13635.31|10
1646675500000|2022-03-07 17:51:40|13755.18|13635.18|13753.45|13633.45|13755.18|13635.18|13753.26|13633.26|10
1646675510000|2022-03-07 17:51:50|13753.89|13633.89|13754.37|13634.37|13754.6|13634.6|13752.99|13632.99|10
1646675520000|2022-03-07 17:52:00|13754.24|13634.24|13753.67|13633.67|13754.28|13634.28|13753.67|13633.67|10
1646675530000|2022-03-07 17:52:10|13753.81|13633.81|13753.14|13633.14|13753.97|13633.97|13752.98|13632.98|9
1646675540000|2022-03-07 17:52:20|13753.45|13633.45|13746.96|13626.96|13753.45|13633.45|13746.96|13626.96|9
1646675550000|2022-03-07 17:52:30|13745.55|13625.55|13740.49|13620.49|13745.55|13625.55|13740.49|13620.49|10
1646675560000|2022-03-07 17:52:40|13739.86|13619.86|13740.48|13620.48|13740.48|13620.48|13739.26|13619.26|10
1646675570000|2022-03-07 17:52:50|13739.43|13619.43|13740.78|13620.78|13740.84|13620.84|13739.43|13619.43|10
1646675580000|2022-03-07 17:53:00|13739.84|13619.84|13739.21|13619.21|13739.96|13619.96|13738.83|13618.83|10
1646675590000|2022-03-07 17:53:10|13739.14|13619.14|13735.53|13615.53|13739.14|13619.14|13735.53|13615.53|10
1646675600000|2022-03-07 17:53:20|13734.48|13614.48|13731.58|13611.58|13734.48|13614.48|13731.58|13611.58|10
1646675610000|2022-03-07 17:53:30|13731.72|13611.72|13731.17|13611.17|13731.94|13611.94|13731.1|13611.1|9
1646675620000|2022-03-07 17:53:40|13731.37|13611.37|13729.58|13609.58|13731.37|13611.37|13728.35|13608.35|10
1646675630000|2022-03-07 17:53:50|13729.49|13609.49|13729.55|13609.55|13729.88|13609.88|13729.28|13609.28|9
1646675640000|2022-03-07 17:54:00|13729.54|13609.54|13726.87|13606.87|13729.54|13609.54|13726.78|13606.78|10
1646675650000|2022-03-07 17:54:10|13726.79|13606.79|13726.48|13606.48|13727.05|13607.05|13726.48|13606.48|8
1646675660000|2022-03-07 17:54:20|13726.74|13606.74|13725.62|13605.62|13726.74|13606.74|13725.62|13605.62|10
1646675670000|2022-03-07 17:54:30|13725.56|13605.56|13726.23|13606.23|13726.23|13606.23|13725.53|13605.53|9
1646675680000|2022-03-07 17:54:40|13726.19|13606.19|13726|13606|13726.34|13606.34|13725.89|13605.89|8
1646675690000|2022-03-07 17:54:50|13725.84|13605.84|13724.96|13604.96|13725.84|13605.84|13724.53|13604.53|9
1646675700000|2022-03-07 17:55:00|13724.16|13604.16|13723.93|13603.93|13725.4|13605.4|13723.93|13603.93|9
1646675710000|2022-03-07 17:55:10|13722.96|13602.96|13717.06|13597.06|13722.96|13602.96|13717.06|13597.06|10
1646675720000|2022-03-07 17:55:20|13716.48|13596.48|13712.44|13592.44|13716.48|13596.48|13711.96|13591.96|9
1646675730000|2022-03-07 17:55:30|13711.35|13591.35|13710.89|13590.89|13711.35|13591.35|13710.4|13590.4|8
1646675740000|2022-03-07 17:55:40|13710.74|13590.74|13711.66|13591.66|13711.66|13591.66|13710.25|13590.25|9
1646675750000|2022-03-07 17:55:50|13711.63|13591.63|13712.65|13592.65|13713.01|13593.01|13711.47|13591.47|10
1646675760000|2022-03-07 17:56:00|13712.49|13592.49|13720.33|13600.33|13720.33|13600.33|13712.49|13592.49|10
1646675770000|2022-03-07 17:56:10|13718.87|13598.87|13719.21|13599.21|13720.44|13600.44|13718.55|13598.55|10
1646675780000|2022-03-07 17:56:20|13718.74|13598.74|13717.61|13597.61|13718.89|13598.89|13717.61|13597.61|10
1646675790000|2022-03-07 17:56:30|13717.52|13597.52|13716.85|13596.85|13717.52|13597.52|13716.35|13596.35|10
1646675800000|2022-03-07 17:56:40|13716.8|13596.8|13716.64|13596.64|13716.8|13596.8|13715.67|13595.67|9
1646675810000|2022-03-07 17:56:50|13716.73|13596.73|13714.13|13594.13|13716.73|13596.73|13714.13|13594.13|10
1646675820000|2022-03-07 17:57:00|13714.47|13594.47|13712.91|13592.91|13714.47|13594.47|13712.44|13592.44|9
1646675830000|2022-03-07 17:57:10|13712.81|13592.81|13712.92|13592.92|13713.27|13593.27|13712.81|13592.81|9
1646675840000|2022-03-07 17:57:20|13713.13|13593.13|13709.39|13589.39|13713.13|13593.13|13709.39|13589.39|10
1646675850000|2022-03-07 17:57:30|13708.95|13588.95|13708.9|13588.9|13709.02|13589.02|13708.8|13588.8|10
1646675860000|2022-03-07 17:57:40|13708.8|13588.8|13707.2|13587.2|13708.8|13588.8|13707.2|13587.2|10
1646675870000|2022-03-07 17:57:50|13707|13587|13704.04|13584.04|13707.23|13587.23|13703.9|13583.9|10
1646675880000|2022-03-07 17:58:00|13703.74|13583.74|13700.43|13580.43|13703.74|13583.74|13700.43|13580.43|8
1646675890000|2022-03-07 17:58:10|13700.53|13580.53|13700.85|13580.85|13701.13|13581.13|13700.31|13580.31|10
1646675900000|2022-03-07 17:58:20|13698.4|13578.4|13690.4|13570.4|13698.65|13578.65|13690.4|13570.4|9
1646675910000|2022-03-07 17:58:30|13689.67|13569.67|13680.76|13560.76|13689.67|13569.67|13680.69|13560.69|10
1646675920000|2022-03-07 17:58:40|13680.17|13560.17|13678.72|13558.72|13680.17|13560.17|13678.72|13558.72|10
1646675930000|2022-03-07 17:58:50|13677.95|13557.95|13673.55|13553.55|13677.95|13557.95|13673.55|13553.55|10
1646675940000|2022-03-07 17:59:00|13673.5|13553.5|13674.67|13554.67|13674.89|13554.89|13673.5|13553.5|10
1646675950000|2022-03-07 17:59:10|13672.94|13552.94|13675.7|13555.7|13675.7|13555.7|13672.18|13552.18|10
1646675960000|2022-03-07 17:59:20|13675.71|13555.71|13678.54|13558.54|13678.54|13558.54|13675.71|13555.71|10
1646675970000|2022-03-07 17:59:30|13678.31|13558.31|13677.97|13557.97|13678.74|13558.74|13677.97|13557.97|10
1646675980000|2022-03-07 17:59:40|13675.13|13555.13|13667.48|13547.48|13675.15|13555.15|13667.48|13547.48|10
1646675990000|2022-03-07 17:59:50|13663.81|13543.81|13658.31|13538.31|13663.81|13543.81|13658.31|13538.31|10
1646676000000|2022-03-07 18:00:00|13656.11|13536.11|13647.63|13527.63|13656.11|13536.11|13647.63|13527.63|10
1646676010000|2022-03-07 18:00:10|13647.24|13527.24|13644.17|13524.17|13647.24|13527.24|13642.4|13522.4|10
1646676020000|2022-03-07 18:00:20|13644.16|13524.16|13636.51|13516.51|13644.71|13524.71|13636.51|13516.51|10
1646676030000|2022-03-07 18:00:30|13626.18|13506.18|13603.47|13483.47|13626.74|13506.74|13602.07|13482.07|10
1646676040000|2022-03-07 18:00:40|13601.3|13481.3|13589.05|13469.05|13601.3|13481.3|13588.04|13468.04|10
1646676050000|2022-03-07 18:00:50|13588.52|13468.52|13590.13|13470.13|13590.41|13470.41|13588.52|13468.52|10
1646676060000|2022-03-07 18:01:00|13590.21|13470.21|13587.75|13467.75|13590.48|13470.48|13587.65|13467.65|9
1646676070000|2022-03-07 18:01:10|13587.66|13467.66|13585.78|13465.78|13587.66|13467.66|13585.41|13465.41|10
1646676080000|2022-03-07 18:01:20|13584.51|13464.51|13582.35|13462.35|13585.2|13465.2|13582.04|13462.04|10
1646676090000|2022-03-07 18:01:30|13583.22|13463.22|13583.61|13463.61|13583.97|13463.97|13583.19|13463.19|10
1646676100000|2022-03-07 18:01:40|13583.4|13463.4|13590.01|13470.01|13590.57|13470.57|13583.4|13463.4|10
1646676110000|2022-03-07 18:01:50|13591.33|13471.33|13595.88|13475.88|13595.88|13475.88|13591.33|13471.33|10
1646676120000|2022-03-07 18:02:00|13596.38|13476.38|13600.49|13480.49|13600.56|13480.56|13596.38|13476.38|10
1646676130000|2022-03-07 18:02:10|13601.96|13481.96|13603.11|13483.11|13603.64|13483.64|13601.96|13481.96|10
1646676140000|2022-03-07 18:02:20|13602.68|13482.68|13603.48|13483.48|13603.89|13483.89|13602.68|13482.68|10
1646676150000|2022-03-07 18:02:30|13602.71|13482.71|13602.42|13482.42|13602.79|13482.79|13601.78|13481.78|10
1646676160000|2022-03-07 18:02:40|13602.15|13482.15|13603.76|13483.76|13603.76|13483.76|13602|13482|10
1646676170000|2022-03-07 18:02:50|13603.75|13483.75|13603.64|13483.64|13604.19|13484.19|13603.64|13483.64|9
1646676180000|2022-03-07 18:03:00|13603.87|13483.87|13603.15|13483.15|13603.87|13483.87|13602.33|13482.33|9
1646676190000|2022-03-07 18:03:10|13603.42|13483.42|13612.6|13492.6|13613.09|13493.09|13603.42|13483.42|10
1646676200000|2022-03-07 18:03:20|13612.75|13492.75|13615.86|13495.86|13616.13|13496.13|13612.75|13492.75|10
1646676210000|2022-03-07 18:03:30|13615.44|13495.44|13613.55|13493.55|13615.67|13495.67|13613.55|13493.55|10
1646676220000|2022-03-07 18:03:40|13613.24|13493.24|13611.53|13491.53|13613.59|13493.59|13611.53|13491.53|10
1646676230000|2022-03-07 18:03:50|13610.01|13490.01|13602.62|13482.62|13610.01|13490.01|13602.62|13482.62|10
1646676240000|2022-03-07 18:04:00|13602.42|13482.42|13598.97|13478.97|13602.42|13482.42|13598.57|13478.57|10
1646676250000|2022-03-07 18:04:10|13598.77|13478.77|13597.6|13477.6|13598.77|13478.77|13596.79|13476.79|10
1646676260000|2022-03-07 18:04:20|13597.09|13477.09|13593.02|13473.02|13597.09|13477.09|13593.02|13473.02|10
1646676270000|2022-03-07 18:04:30|13592.53|13472.53|13590.98|13470.98|13592.54|13472.54|13590.88|13470.88|10
1646676280000|2022-03-07 18:04:40|13590.69|13470.69|13581.17|13461.17|13590.76|13470.76|13581.17|13461.17|10
1646676290000|2022-03-07 18:04:50|13576.04|13456.04|13562.8|13442.8|13576.04|13456.04|13562.64|13442.64|10
1646676300000|2022-03-07 18:05:00|13561.46|13441.46|13556.9|13436.9|13561.55|13441.55|13556.9|13436.9|10
1646676310000|2022-03-07 18:05:10|13556.29|13436.29|13555.36|13435.36|13556.84|13436.84|13555.36|13435.36|10
1646676320000|2022-03-07 18:05:20|13555.11|13435.11|13551.35|13431.35|13555.3|13435.3|13551.35|13431.35|10
1646676330000|2022-03-07 18:05:30|13550.36|13430.36|13547.62|13427.62|13550.36|13430.36|13547.29|13427.29|9
1646676340000|2022-03-07 18:05:40|13548.38|13428.38|13546.97|13426.97|13548.38|13428.38|13546.97|13426.97|9
1646676350000|2022-03-07 18:05:50|13546.74|13426.74|13545.37|13425.37|13546.84|13426.84|13545.24|13425.24|10
1646676360000|2022-03-07 18:06:00|13545.79|13425.79|13545.8|13425.8|13546.59|13426.59|13545.58|13425.58|10
1646676370000|2022-03-07 18:06:10|13546.31|13426.31|13546.25|13426.25|13546.31|13426.31|13545.42|13425.42|10
1646676380000|2022-03-07 18:06:20|13546.35|13426.35|13544.87|13424.87|13546.35|13426.35|13544.11|13424.11|9
1646676390000|2022-03-07 18:06:30|13544.43|13424.43|13545.4|13425.4|13545.4|13425.4|13542.36|13422.36|10
1646676400000|2022-03-07 18:06:40|13546.19|13426.19|13540.89|13420.89|13546.19|13426.19|13540.89|13420.89|10
1646676410000|2022-03-07 18:06:50|13539.78|13419.78|13535.52|13415.52|13539.78|13419.78|13535.39|13415.39|9
1646676420000|2022-03-07 18:07:00|13535.45|13415.45|13534.36|13414.36|13535.46|13415.46|13533.09|13413.09|9
1646676430000|2022-03-07 18:07:10|13534.18|13414.18|13534.02|13414.02|13535.89|13415.89|13534.02|13414.02|10
1646676440000|2022-03-07 18:07:20|13533.24|13413.24|13527.06|13407.06|13533.24|13413.24|13527.06|13407.06|10
1646676450000|2022-03-07 18:07:30|13527.69|13407.69|13522.16|13402.16|13527.69|13407.69|13522.16|13402.16|10
1646676460000|2022-03-07 18:07:40|13522.46|13402.46|13520.67|13400.67|13522.46|13402.46|13519.87|13399.87|10
1646676470000|2022-03-07 18:07:50|13521.01|13401.01|13522.13|13402.13|13522.45|13402.45|13521.01|13401.01|10
1646676480000|2022-03-07 18:08:00|13522.5|13402.5|13520.5|13400.5|13522.5|13402.5|13520.5|13400.5|9
1646676490000|2022-03-07 18:08:10|13520.34|13400.34|13518.93|13398.93|13520.76|13400.76|13517.55|13397.55|10
1646676500000|2022-03-07 18:08:20|13519.26|13399.26|13521.36|13401.36|13521.36|13401.36|13519.26|13399.26|10
1646676510000|2022-03-07 18:08:30|13521.12|13401.12|13522.76|13402.76|13522.76|13402.76|13521.12|13401.12|10
1646676520000|2022-03-07 18:08:40|13522.86|13402.86|13524.81|13404.81|13526.6|13406.6|13522.86|13402.86|10
1646676530000|2022-03-07 18:08:50|13524.38|13404.38|13517.09|13397.09|13524.38|13404.38|13516.88|13396.88|10
1646676540000|2022-03-07 18:09:00|13516.64|13396.64|13513.96|13393.96|13516.64|13396.64|13513.96|13393.96|9
1646676550000|2022-03-07 18:09:10|13513.36|13393.36|13513.26|13393.26|13513.36|13393.36|13512.18|13392.18|10
1646676560000|2022-03-07 18:09:20|13512.16|13392.16|13504.37|13384.37|13512.16|13392.16|13504.29|13384.29|10
1646676570000|2022-03-07 18:09:30|13501.35|13381.35|13503.25|13383.25|13503.25|13383.25|13501.35|13381.35|10
1646676580000|2022-03-07 18:09:40|13503.29|13383.29|13500.13|13380.13|13503.69|13383.69|13500.13|13380.13|9
1646676590000|2022-03-07 18:09:50|13499.02|13379.02|13500.14|13380.14|13500.14|13380.14|13498.63|13378.63|10
1646676600000|2022-03-07 18:10:00|13499.63|13379.63|13501.36|13381.36|13501.36|13381.36|13499.63|13379.63|10
1646676610000|2022-03-07 18:10:10|13501.15|13381.15|13503.02|13383.02|13503.02|13383.02|13501.15|13381.15|10
1646676620000|2022-03-07 18:10:20|13503.07|13383.07|13503.24|13383.24|13503.81|13383.81|13501.45|13381.45|8
1646676630000|2022-03-07 18:10:30|13503.16|13383.16|13497.23|13377.23|13503.16|13383.16|13497.23|13377.23|10
1646676640000|2022-03-07 18:10:40|13496.58|13376.58|13494.76|13374.76|13497.31|13377.31|13494.76|13374.76|10
1646676650000|2022-03-07 18:10:50|13494.55|13374.55|13494.6|13374.6|13494.73|13374.73|13493.6|13373.6|10
1646676660000|2022-03-07 18:11:00|13494.86|13374.86|13491.97|13371.97|13494.86|13374.86|13491.97|13371.97|10
1646676670000|2022-03-07 18:11:10|13492.22|13372.22|13490.89|13370.89|13492.22|13372.22|13490.89|13370.89|10
1646676680000|2022-03-07 18:11:20|13490.95|13370.95|13492.46|13372.46|13492.46|13372.46|13490.95|13370.95|9
1646676690000|2022-03-07 18:11:30|13492.42|13372.42|13487.82|13367.82|13492.42|13372.42|13487.64|13367.64|10
1646676700000|2022-03-07 18:11:40|13487.68|13367.68|13484.91|13364.91|13487.68|13367.68|13484.91|13364.91|8
1646676710000|2022-03-07 18:11:50|13481.19|13361.19|13473.92|13353.92|13481.4|13361.4|13473.92|13353.92|10
1646676720000|2022-03-07 18:12:00|13472.97|13352.97|13463.61|13343.61|13472.97|13352.97|13463.09|13343.09|10
1646676730000|2022-03-07 18:12:10|13464.34|13344.34|13463.78|13343.78|13465.82|13345.82|13462.64|13342.64|10
1646676740000|2022-03-07 18:12:20|13463.19|13343.19|13465.26|13345.26|13465.73|13345.73|13462.98|13342.98|9
1646676750000|2022-03-07 18:12:30|13465.6|13345.6|13469.29|13349.29|13469.77|13349.77|13465.6|13345.6|10
1646676760000|2022-03-07 18:12:40|13468.52|13348.52|13470.51|13350.51|13470.51|13350.51|13468.24|13348.24|10
1646676770000|2022-03-07 18:12:50|13470.56|13350.56|13473.51|13353.51|13473.55|13353.55|13469.75|13349.75|10
1646676780000|2022-03-07 18:13:00|13473.72|13353.72|13475.24|13355.24|13475.34|13355.34|13473.72|13353.72|10
1646676790000|2022-03-07 18:13:10|13475.49|13355.49|13475.4|13355.4|13476.88|13356.88|13474.26|13354.26|10
1646676800000|2022-03-07 18:13:20|13475.14|13355.14|13473.2|13353.2|13475.14|13355.14|13473.2|13353.2|10
1646676810000|2022-03-07 18:13:30|13472.97|13352.97|13472.01|13352.01|13473|13353|13472.01|13352.01|10
1646676820000|2022-03-07 18:13:40|13471.5|13351.5|13470.38|13350.38|13471.51|13351.51|13470.37|13350.37|10
1646676830000|2022-03-07 18:13:50|13470.5|13350.5|13471.25|13351.25|13471.25|13351.25|13468.85|13348.85|10
1646676840000|2022-03-07 18:14:00|13471.16|13351.16|13472.83|13352.83|13472.83|13352.83|13470.91|13350.91|10
1646676850000|2022-03-07 18:14:10|13473.53|13353.53|13471.06|13351.06|13473.53|13353.53|13471.06|13351.06|10
1646676860000|2022-03-07 18:14:20|13470.36|13350.36|13468.65|13348.65|13470.36|13350.36|13468.65|13348.65|10
1646676870000|2022-03-07 18:14:30|13468.54|13348.54|13461.81|13341.81|13468.54|13348.54|13461.42|13341.42|10
1646676880000|2022-03-07 18:14:40|13461.51|13341.51|13458.75|13338.75|13461.51|13341.51|13457.79|13337.79|10
1646676890000|2022-03-07 18:14:50|13458.83|13338.83|13458.74|13338.74|13459.67|13339.67|13458.74|13338.74|10
1646676900000|2022-03-07 18:15:00|13458.95|13338.95|13459.43|13339.43|13459.47|13339.47|13458.95|13338.95|10
1646676910000|2022-03-07 18:15:10|13459.45|13339.45|13455.99|13335.99|13459.45|13339.45|13455.93|13335.93|10
1646676920000|2022-03-07 18:15:20|13455.92|13335.92|13458.71|13338.71|13458.71|13338.71|13455.83|13335.83|10
1646676930000|2022-03-07 18:15:30|13458.64|13338.64|13457.32|13337.32|13458.64|13338.64|13456.81|13336.81|10
1646676940000|2022-03-07 18:15:40|13455.55|13335.55|13453.9|13333.9|13455.63|13335.63|13453.9|13333.9|10
1646676950000|2022-03-07 18:15:50|13453.87|13333.87|13451.52|13331.52|13453.87|13333.87|13451.28|13331.28|9
1646676960000|2022-03-07 18:16:00|13451.32|13331.32|13452.75|13332.75|13452.75|13332.75|13449.97|13329.97|10
1646676970000|2022-03-07 18:16:10|13453.74|13333.74|13450.41|13330.41|13453.74|13333.74|13450.41|13330.41|10
1646676980000|2022-03-07 18:16:20|13450.71|13330.71|13450.44|13330.44|13450.71|13330.71|13449.68|13329.68|10
1646676990000|2022-03-07 18:16:30|13449.27|13329.27|13452.65|13332.65|13452.69|13332.69|13449.27|13329.27|10
1646677000000|2022-03-07 18:16:40|13452.6|13332.6|13456.2|13336.2|13456.2|13336.2|13452.6|13332.6|9
1646677010000|2022-03-07 18:16:50|13456.38|13336.38|13459.86|13339.86|13459.86|13339.86|13455.93|13335.93|10
1646677020000|2022-03-07 18:17:00|13461.61|13341.61|13465.39|13345.39|13465.47|13345.47|13461.28|13341.28|10
1646677030000|2022-03-07 18:17:10|13465.35|13345.35|13469.87|13349.87|13469.87|13349.87|13465.35|13345.35|9
1646677040000|2022-03-07 18:17:20|13469.51|13349.51|13471.87|13351.87|13471.93|13351.93|13469.51|13349.51|10
1646677050000|2022-03-07 18:17:30|13472.28|13352.28|13476.38|13356.38|13477.81|13357.81|13472.28|13352.28|10
1646677060000|2022-03-07 18:17:40|13476.28|13356.28|13475.32|13355.32|13476.95|13356.95|13475.32|13355.32|8
1646677070000|2022-03-07 18:17:50|13474.59|13354.59|13473.76|13353.76|13475.68|13355.68|13473.76|13353.76|9
1646677080000|2022-03-07 18:18:00|13473.68|13353.68|13472.75|13352.75|13473.68|13353.68|13472.52|13352.52|10
1646677090000|2022-03-07 18:18:10|13473.85|13353.85|13477|13357|13477|13357|13473.69|13353.69|10
1646677100000|2022-03-07 18:18:20|13477.62|13357.62|13477.44|13357.44|13477.62|13357.62|13477.16|13357.16|9
1646677110000|2022-03-07 18:18:30|13477.41|13357.41|13475.33|13355.33|13477.78|13357.78|13475.33|13355.33|10
1646677120000|2022-03-07 18:18:40|13474.8|13354.8|13473.88|13353.88|13474.97|13354.97|13473.88|13353.88|10
1646677130000|2022-03-07 18:18:50|13474.07|13354.07|13476.9|13356.9|13477.36|13357.36|13474.07|13354.07|10
1646677140000|2022-03-07 18:19:00|13476.35|13356.35|13476.08|13356.08|13476.35|13356.35|13474.96|13354.96|9
1646677150000|2022-03-07 18:19:10|13476.07|13356.07|13476.12|13356.12|13476.47|13356.47|13475.68|13355.68|10
1646677160000|2022-03-07 18:19:20|13476.19|13356.19|13475.3|13355.3|13476.26|13356.26|13474.92|13354.92|10
1646677170000|2022-03-07 18:19:30|13475|13355|13474.56|13354.56|13475.6|13355.6|13474.56|13354.56|10
1646677180000|2022-03-07 18:19:40|13474.51|13354.51|13474.15|13354.15|13475.04|13355.04|13474.15|13354.15|10
1646677190000|2022-03-07 18:19:50|13473.83|13353.83|13473.03|13353.03|13474.38|13354.38|13473.03|13353.03|10
1646677200000|2022-03-07 18:20:00|13472.72|13352.72|13466.72|13346.72|13472.81|13352.81|13466.72|13346.72|10
1646677210000|2022-03-07 18:20:10|13466.39|13346.39|13462.32|13342.32|13466.39|13346.39|13461.97|13341.97|10
1646677220000|2022-03-07 18:20:20|13462.5|13342.5|13460.53|13340.53|13462.5|13342.5|13460.53|13340.53|9
1646677230000|2022-03-07 18:20:30|13460.12|13340.12|13456.63|13336.63|13460.49|13340.49|13456.63|13336.63|10
1646677240000|2022-03-07 18:20:40|13456.08|13336.08|13446.05|13326.05|13456.08|13336.08|13446.05|13326.05|9
1646677250000|2022-03-07 18:20:50|13446.29|13326.29|13445.08|13325.08|13446.29|13326.29|13444.25|13324.25|10
1646677260000|2022-03-07 18:21:00|13444.7|13324.7|13446.32|13326.32|13446.6|13326.6|13444.7|13324.7|10
1646677270000|2022-03-07 18:21:10|13446.11|13326.11|13444.31|13324.31|13446.11|13326.11|13444.26|13324.26|9
1646677280000|2022-03-07 18:21:20|13444.67|13324.67|13435.73|13315.73|13444.67|13324.67|13435.73|13315.73|10
1646677290000|2022-03-07 18:21:30|13436.96|13316.96|13430.45|13310.45|13436.96|13316.96|13428.1|13308.1|10
1646677300000|2022-03-07 18:21:40|13430.88|13310.88|13430.01|13310.01|13431.4|13311.4|13428.75|13308.75|10
1646677310000|2022-03-07 18:21:50|13429.97|13309.97|13431.21|13311.21|13431.21|13311.21|13428.98|13308.98|8
1646677320000|2022-03-07 18:22:00|13431.53|13311.53|13434.79|13314.79|13434.79|13314.79|13431.53|13311.53|10
1646677330000|2022-03-07 18:22:10|13434.24|13314.24|13435.93|13315.93|13436.09|13316.09|13434.24|13314.24|10
1646677340000|2022-03-07 18:22:20|13437.65|13317.65|13439.03|13319.03|13439.03|13319.03|13436.95|13316.95|10
1646677350000|2022-03-07 18:22:30|13439.12|13319.12|13442.39|13322.39|13442.39|13322.39|13439.12|13319.12|8
1646677360000|2022-03-07 18:22:40|13442.22|13322.22|13445.89|13325.89|13446.03|13326.03|13442.22|13322.22|10
1646677370000|2022-03-07 18:22:50|13445.97|13325.97|13447.69|13327.69|13447.9|13327.9|13445.97|13325.97|10
1646677380000|2022-03-07 18:23:00|13447.74|13327.74|13448.9|13328.9|13448.9|13328.9|13447.67|13327.67|9
1646677390000|2022-03-07 18:23:10|13448.79|13328.79|13448.53|13328.53|13449.38|13329.38|13448.53|13328.53|7
1646677400000|2022-03-07 18:23:20|13448.22|13328.22|13448.28|13328.28|13448.81|13328.81|13447.95|13327.95|10
1646677410000|2022-03-07 18:23:30|13448.48|13328.48|13448.45|13328.45|13448.96|13328.96|13448.39|13328.39|10
1646677420000|2022-03-07 18:23:40|13448.87|13328.87|13446.78|13326.78|13448.87|13328.87|13446.78|13326.78|10
1646677430000|2022-03-07 18:23:50|13446.52|13326.52|13447.18|13327.18|13447.18|13327.18|13446.27|13326.27|9
1646677440000|2022-03-07 18:24:00|13447.22|13327.22|13448.82|13328.82|13448.82|13328.82|13447.22|13327.22|10
1646677450000|2022-03-07 18:24:10|13448.5|13328.5|13446.74|13326.74|13448.82|13328.82|13446.74|13326.74|10
1646677460000|2022-03-07 18:24:20|13446.12|13326.12|13444.66|13324.66|13446.12|13326.12|13444.09|13324.09|10
1646677470000|2022-03-07 18:24:30|13444.64|13324.64|13444.73|13324.73|13444.86|13324.86|13444.51|13324.51|7
1646677480000|2022-03-07 18:24:40|13445.52|13325.52|13444.67|13324.67|13445.52|13325.52|13443.93|13323.93|10
1646677490000|2022-03-07 18:24:50|13444.86|13324.86|13447|13327|13447|13327|13444.86|13324.86|9
1646677500000|2022-03-07 18:25:00|13446.86|13326.86|13446.42|13326.42|13447.21|13327.21|13446.1|13326.1|10
1646677510000|2022-03-07 18:25:10|13446.37|13326.37|13446.54|13326.54|13446.54|13326.54|13446.18|13326.18|9
1646677520000|2022-03-07 18:25:20|13447.92|13327.92|13450.48|13330.48|13450.48|13330.48|13447.32|13327.32|10
1646677530000|2022-03-07 18:25:30|13450.66|13330.66|13448.65|13328.65|13450.89|13330.89|13448.65|13328.65|9
1646677540000|2022-03-07 18:25:40|13448.64|13328.64|13448.05|13328.05|13448.84|13328.84|13447.29|13327.29|10
1646677550000|2022-03-07 18:25:50|13448.48|13328.48|13448.15|13328.15|13448.61|13328.61|13448.11|13328.11|9
1646677560000|2022-03-07 18:26:00|13447.95|13327.95|13447.64|13327.64|13448.3|13328.3|13446.73|13326.73|10
1646677570000|2022-03-07 18:26:10|13446.91|13326.91|13446.3|13326.3|13446.91|13326.91|13445.97|13325.97|10
1646677580000|2022-03-07 18:26:20|13445.91|13325.91|13444.32|13324.32|13445.99|13325.99|13444.06|13324.06|10
1646677590000|2022-03-07 18:26:30|13443.9|13323.9|13441.02|13321.02|13443.9|13323.9|13441.02|13321.02|10
1646677600000|2022-03-07 18:26:40|13441.03|13321.03|13438.16|13318.16|13441.03|13321.03|13437.94|13317.94|8
1646677610000|2022-03-07 18:26:50|13438.09|13318.09|13437.2|13317.2|13438.09|13318.09|13436.91|13316.91|10
1646677620000|2022-03-07 18:27:00|13436.35|13316.35|13438.28|13318.28|13438.28|13318.28|13436.35|13316.35|10
1646677630000|2022-03-07 18:27:10|13438.27|13318.27|13438.38|13318.38|13438.8|13318.8|13438.27|13318.27|7
1646677640000|2022-03-07 18:27:20|13438.31|13318.31|13434.27|13314.27|13438.86|13318.86|13434.27|13314.27|9
1646677650000|2022-03-07 18:27:30|13433.97|13313.97|13432.8|13312.8|13433.97|13313.97|13432.76|13312.76|10
1646677660000|2022-03-07 18:27:40|13432.95|13312.95|13430.37|13310.37|13433.04|13313.04|13430.37|13310.37|10
1646677670000|2022-03-07 18:27:50|13430.5|13310.5|13433.46|13313.46|13433.46|13313.46|13430.5|13310.5|9
1646677680000|2022-03-07 18:28:00|13433.63|13313.63|13433.15|13313.15|13434.76|13314.76|13432.58|13312.58|10
1646677690000|2022-03-07 18:28:10|13433.46|13313.46|13436.4|13316.4|13436.4|13316.4|13433.46|13313.46|10
1646677700000|2022-03-07 18:28:20|13436.31|13316.31|13438.04|13318.04|13438.04|13318.04|13435.62|13315.62|9
1646677710000|2022-03-07 18:28:30|13437.61|13317.61|13435.98|13315.98|13437.61|13317.61|13435.98|13315.98|9
1646677720000|2022-03-07 18:28:40|13435.74|13315.74|13434.95|13314.95|13437.45|13317.45|13434.95|13314.95|10
1646677730000|2022-03-07 18:28:50|13434.91|13314.91|13434.94|13314.94|13436|13316|13434.91|13314.91|10
1646677740000|2022-03-07 18:29:00|13435.37|13315.37|13437.93|13317.93|13437.93|13317.93|13435.31|13315.31|10
1646677750000|2022-03-07 18:29:10|13438.01|13318.01|13437.6|13317.6|13438.63|13318.63|13437.6|13317.6|9
1646677760000|2022-03-07 18:29:20|13437.58|13317.58|13436.47|13316.47|13437.77|13317.77|13436.47|13316.47|9
1646677770000|2022-03-07 18:29:30|13437.13|13317.13|13434.72|13314.72|13437.13|13317.13|13434.72|13314.72|10
1646677780000|2022-03-07 18:29:40|13434.44|13314.44|13432.34|13312.34|13434.44|13314.44|13432.34|13312.34|10
1646677790000|2022-03-07 18:29:50|13432.23|13312.23|13434.11|13314.11|13434.11|13314.11|13432.23|13312.23|9
1646677800000|2022-03-07 18:30:00|13434.29|13314.29|13434.11|13314.11|13435.41|13315.41|13434.11|13314.11|10
1646677810000|2022-03-07 18:30:10|13434.13|13314.13|13434.72|13314.72|13434.77|13314.77|13433.36|13313.36|10
1646677820000|2022-03-07 18:30:20|13434.93|13314.93|13436.1|13316.1|13436.13|13316.13|13434.93|13314.93|10
1646677830000|2022-03-07 18:30:30|13435.47|13315.47|13433.47|13313.47|13435.71|13315.71|13433.47|13313.47|10
1646677840000|2022-03-07 18:30:40|13432.35|13312.35|13430.84|13310.84|13432.35|13312.35|13430.84|13310.84|8
1646677850000|2022-03-07 18:30:50|13431.15|13311.15|13432.93|13312.93|13432.93|13312.93|13431.15|13311.15|9
1646677860000|2022-03-07 18:31:00|13433.23|13313.23|13433.26|13313.26|13433.62|13313.62|13433.07|13313.07|10
1646677870000|2022-03-07 18:31:10|13433.05|13313.05|13432.22|13312.22|13433.13|13313.13|13432.22|13312.22|10
1646677880000|2022-03-07 18:31:20|13432.21|13312.21|13431.24|13311.24|13432.36|13312.36|13431.24|13311.24|10
1646677890000|2022-03-07 18:31:30|13431.21|13311.21|13431.01|13311.01|13431.21|13311.21|13430.7|13310.7|10
1646677900000|2022-03-07 18:31:40|13430.67|13310.67|13429.54|13309.54|13431.25|13311.25|13429.54|13309.54|9
1646677910000|2022-03-07 18:31:50|13429.07|13309.07|13427.97|13307.97|13430.03|13310.03|13427.8|13307.8|10
1646677920000|2022-03-07 18:32:00|13427.85|13307.85|13426.57|13306.57|13427.85|13307.85|13426.57|13306.57|8
1646677930000|2022-03-07 18:32:10|13427.32|13307.32|13425.35|13305.35|13427.32|13307.32|13425.32|13305.32|9
1646677940000|2022-03-07 18:32:20|13425.17|13305.17|13426.49|13306.49|13426.49|13306.49|13424.33|13304.33|10
1646677950000|2022-03-07 18:32:30|13426.99|13306.99|13429.85|13309.85|13429.85|13309.85|13426.99|13306.99|10
1646677960000|2022-03-07 18:32:40|13429.82|13309.82|13429.09|13309.09|13430.45|13310.45|13429.09|13309.09|10
1646677970000|2022-03-07 18:32:50|13428.83|13308.83|13435.6|13315.6|13435.6|13315.6|13428.83|13308.83|9
1646677980000|2022-03-07 18:33:00|13437.33|13317.33|13443.66|13323.66|13444.8|13324.8|13437.33|13317.33|10
1646677990000|2022-03-07 18:33:10|13443.09|13323.09|13442.32|13322.32|13443.78|13323.78|13441.49|13321.49|10
1646678000000|2022-03-07 18:33:20|13442.2|13322.2|13442.22|13322.22|13442.52|13322.52|13441.93|13321.93|9
1646678010000|2022-03-07 18:33:30|13442.17|13322.17|13442.11|13322.11|13442.86|13322.86|13442.11|13322.11|9
1646678020000|2022-03-07 18:33:40|13441.92|13321.92|13445.19|13325.19|13445.19|13325.19|13441.92|13321.92|10
1646678030000|2022-03-07 18:33:50|13445.39|13325.39|13444.47|13324.47|13445.79|13325.79|13444.36|13324.36|10
1646678040000|2022-03-07 18:34:00|13444.46|13324.46|13443.61|13323.61|13444.73|13324.73|13443.61|13323.61|8
1646678050000|2022-03-07 18:34:10|13443.75|13323.75|13444.31|13324.31|13444.31|13324.31|13443.65|13323.65|9
1646678060000|2022-03-07 18:34:20|13444.04|13324.04|13444.79|13324.79|13444.79|13324.79|13444.04|13324.04|10
1646678070000|2022-03-07 18:34:30|13444.94|13324.94|13443.11|13323.11|13445.1|13325.1|13443.11|13323.11|10
1646678080000|2022-03-07 18:34:40|13442.41|13322.41|13440.73|13320.73|13443.43|13323.43|13440.73|13320.73|10
1646678090000|2022-03-07 18:34:50|13440.77|13320.77|13440.75|13320.75|13440.83|13320.83|13439.79|13319.79|10
1646678100000|2022-03-07 18:35:00|13440.69|13320.69|13441.79|13321.79|13441.79|13321.79|13440.48|13320.48|10
1646678110000|2022-03-07 18:35:10|13441.07|13321.07|13440.89|13320.89|13441.8|13321.8|13440.24|13320.24|10
1646678120000|2022-03-07 18:35:20|13440.71|13320.71|13439.66|13319.66|13440.71|13320.71|13439.59|13319.59|8
1646678130000|2022-03-07 18:35:30|13439.67|13319.67|13437.4|13317.4|13439.67|13319.67|13437.4|13317.4|10
1646678140000|2022-03-07 18:35:40|13437.25|13317.25|13436.84|13316.84|13437.98|13317.98|13436.42|13316.42|10
1646678150000|2022-03-07 18:35:50|13437.1|13317.1|13439.93|13319.93|13439.93|13319.93|13437.1|13317.1|9
1646678160000|2022-03-07 18:36:00|13440.16|13320.16|13440.8|13320.8|13440.8|13320.8|13439.9|13319.9|7
1646678170000|2022-03-07 18:36:10|13440.82|13320.82|13445.1|13325.1|13445.1|13325.1|13440.79|13320.79|10
1646678180000|2022-03-07 18:36:20|13445.28|13325.28|13447.27|13327.27|13447.27|13327.27|13445.28|13325.28|10
1646678190000|2022-03-07 18:36:30|13446.63|13326.63|13442.61|13322.61|13446.63|13326.63|13442.49|13322.49|10
1646678200000|2022-03-07 18:36:40|13442.76|13322.76|13440.61|13320.61|13442.76|13322.76|13440.53|13320.53|8
1646678210000|2022-03-07 18:36:50|13440.26|13320.26|13432.32|13312.32|13441.1|13321.1|13432.32|13312.32|10
1646678220000|2022-03-07 18:37:00|13432.36|13312.36|13425.37|13305.37|13432.36|13312.36|13425.37|13305.37|10
1646678230000|2022-03-07 18:37:10|13425.35|13305.35|13420.41|13300.41|13425.35|13305.35|13419.18|13299.18|10
1646678240000|2022-03-07 18:37:20|13420.82|13300.82|13416.2|13296.2|13420.82|13300.82|13416.08|13296.08|10
1646678250000|2022-03-07 18:37:30|13416.24|13296.24|13399.05|13279.05|13416.89|13296.89|13399.05|13279.05|10
1646678260000|2022-03-07 18:37:40|13394.61|13274.61|13386.72|13266.72|13394.61|13274.61|13386.72|13266.72|10
1646678270000|2022-03-07 18:37:50|13387.1|13267.1|13386.8|13266.8|13387.1|13267.1|13384.51|13264.51|10
1646678280000|2022-03-07 18:38:00|13386.44|13266.44|13386.99|13266.99|13386.99|13266.99|13385.95|13265.95|10
1646678290000|2022-03-07 18:38:10|13386.32|13266.32|13382.16|13262.16|13386.83|13266.83|13382.16|13262.16|9
1646678300000|2022-03-07 18:38:20|13382.5|13262.5|13379.05|13259.05|13382.5|13262.5|13379.05|13259.05|10
1646678310000|2022-03-07 18:38:30|13377.66|13257.66|13376.25|13256.25|13377.66|13257.66|13376|13256|10
1646678320000|2022-03-07 18:38:40|13376.13|13256.13|13376.48|13256.48|13376.8|13256.8|13375.98|13255.98|10
1646678330000|2022-03-07 18:38:50|13376.68|13256.68|13383.9|13263.9|13383.9|13263.9|13376.68|13256.68|10
1646678340000|2022-03-07 18:39:00|13384.42|13264.42|13385.87|13265.87|13385.99|13265.99|13384.42|13264.42|10
1646678350000|2022-03-07 18:39:10|13386.59|13266.59|13396.41|13276.41|13396.41|13276.41|13386.59|13266.59|10
1646678360000|2022-03-07 18:39:20|13398.16|13278.16|13399.79|13279.79|13400.26|13280.26|13397.19|13277.19|10
1646678370000|2022-03-07 18:39:30|13399.9|13279.9|13397.03|13277.03|13399.9|13279.9|13397.03|13277.03|8
1646678380000|2022-03-07 18:39:40|13397.33|13277.33|13393.79|13273.79|13397.33|13277.33|13393.59|13273.59|10
1646678390000|2022-03-07 18:39:50|13393.19|13273.19|13389.23|13269.23|13393.62|13273.62|13389.23|13269.23|10
1646678400000|2022-03-07 18:40:00|13388.87|13268.87|13387.11|13267.11|13388.87|13268.87|13386.95|13266.95|9
1646678410000|2022-03-07 18:40:10|13387.2|13267.2|13389.54|13269.54|13389.54|13269.54|13386.95|13266.95|9
1646678420000|2022-03-07 18:40:20|13389.42|13269.42|13390.32|13270.32|13390.32|13270.32|13388.99|13268.99|9
1646678430000|2022-03-07 18:40:30|13390.03|13270.03|13390.79|13270.79|13392.76|13272.76|13389.79|13269.79|10
1646678440000|2022-03-07 18:40:40|13391.07|13271.07|13389.59|13269.59|13391.43|13271.43|13389.59|13269.59|10
1646678450000|2022-03-07 18:40:50|13389.57|13269.57|13392.05|13272.05|13392.09|13272.09|13389.4|13269.4|7
1646678460000|2022-03-07 18:41:00|13392.14|13272.14|13393.35|13273.35|13393.5|13273.5|13392.14|13272.14|10
1646678470000|2022-03-07 18:41:10|13393.77|13273.77|13394.57|13274.57|13394.57|13274.57|13393.62|13273.62|10
1646678480000|2022-03-07 18:41:20|13394.58|13274.58|13394.24|13274.24|13395.13|13275.13|13394.16|13274.16|8
1646678490000|2022-03-07 18:41:30|13394.37|13274.37|13395.51|13275.51|13395.65|13275.65|13393.69|13273.69|9
1646678500000|2022-03-07 18:41:40|13394.95|13274.95|13400.95|13280.95|13400.95|13280.95|13394.95|13274.95|10
1646678510000|2022-03-07 18:41:50|13401.93|13281.93|13406.84|13286.84|13406.84|13286.84|13401.93|13281.93|9
1646678520000|2022-03-07 18:42:00|13406.81|13286.81|13406.98|13286.98|13407.18|13287.18|13406.05|13286.05|10
1646678530000|2022-03-07 18:42:10|13406.99|13286.99|13409.36|13289.36|13409.36|13289.36|13406.64|13286.64|9
1646678540000|2022-03-07 18:42:20|13409.61|13289.61|13421.04|13301.04|13421.04|13301.04|13409.61|13289.61|10
1646678550000|2022-03-07 18:42:30|13421.38|13301.38|13423.88|13303.88|13424.71|13304.71|13421.38|13301.38|9
1646678560000|2022-03-07 18:42:40|13423.78|13303.78|13423.17|13303.17|13424.54|13304.54|13423.17|13303.17|10
1646678570000|2022-03-07 18:42:50|13423.19|13303.19|13424.1|13304.1|13424.1|13304.1|13422.58|13302.58|9
1646678580000|2022-03-07 18:43:00|13424.5|13304.5|13428.59|13308.59|13428.59|13308.59|13424.44|13304.44|10
1646678590000|2022-03-07 18:43:10|13428.41|13308.41|13430.27|13310.27|13430.29|13310.29|13428.32|13308.32|10
1646678600000|2022-03-07 18:43:20|13430.23|13310.23|13430.55|13310.55|13430.57|13310.57|13430.2|13310.2|10
1646678610000|2022-03-07 18:43:30|13432.18|13312.18|13434.16|13314.16|13434.19|13314.19|13431.88|13311.88|10
1646678620000|2022-03-07 18:43:40|13433.84|13313.84|13441.92|13321.92|13441.92|13321.92|13433.62|13313.62|10
1646678630000|2022-03-07 18:43:50|13442.46|13322.46|13449.4|13329.4|13449.4|13329.4|13442.46|13322.46|10
1646678640000|2022-03-07 18:44:00|13449.51|13329.51|13451.85|13331.85|13452.35|13332.35|13449.51|13329.51|10
1646678650000|2022-03-07 18:44:10|13451.42|13331.42|13449.76|13329.76|13451.42|13331.42|13449.76|13329.76|10
1646678660000|2022-03-07 18:44:20|13449.71|13329.71|13447.41|13327.41|13449.71|13329.71|13447.41|13327.41|9
1646678670000|2022-03-07 18:44:30|13447.2|13327.2|13447.36|13327.36|13447.36|13327.36|13446.67|13326.67|10
1646678680000|2022-03-07 18:44:40|13447.77|13327.77|13447.22|13327.22|13448.3|13328.3|13447.22|13327.22|10
1646678690000|2022-03-07 18:44:50|13447.48|13327.48|13448.07|13328.07|13448.51|13328.51|13447.48|13327.48|9
1646678700000|2022-03-07 18:45:00|13447.93|13327.93|13448.29|13328.29|13448.34|13328.34|13447.91|13327.91|9
1646678710000|2022-03-07 18:45:10|13448.08|13328.08|13446.95|13326.95|13448.1|13328.1|13446.66|13326.66|10
1646678720000|2022-03-07 18:45:20|13446.86|13326.86|13445.37|13325.37|13446.88|13326.88|13445.24|13325.24|10
1646678730000|2022-03-07 18:45:30|13445.35|13325.35|13446.1|13326.1|13446.1|13326.1|13444.5|13324.5|9
1646678740000|2022-03-07 18:45:40|13446.42|13326.42|13448.32|13328.32|13448.38|13328.38|13446.42|13326.42|10
1646678750000|2022-03-07 18:45:50|13450.93|13330.93|13454.09|13334.09|13454.09|13334.09|13450.53|13330.53|10
1646678760000|2022-03-07 18:46:00|13455.05|13335.05|13459.29|13339.29|13459.29|13339.29|13455.05|13335.05|10
1646678770000|2022-03-07 18:46:10|13459.52|13339.52|13462.79|13342.79|13462.79|13342.79|13459.52|13339.52|9
1646678780000|2022-03-07 18:46:20|13464.06|13344.06|13466.96|13346.96|13467.06|13347.06|13464.06|13344.06|10
1646678790000|2022-03-07 18:46:30|13466.67|13346.67|13466.92|13346.92|13467.7|13347.7|13466.02|13346.02|10
1646678800000|2022-03-07 18:46:40|13466.94|13346.94|13470.86|13350.86|13470.86|13350.86|13466.94|13346.94|10
1646678810000|2022-03-07 18:46:50|13470.87|13350.87|13470.99|13350.99|13471.58|13351.58|13470.87|13350.87|8
1646678820000|2022-03-07 18:47:00|13471.72|13351.72|13471.92|13351.92|13472.04|13352.04|13471.41|13351.41|10
1646678830000|2022-03-07 18:47:10|13472.06|13352.06|13472.13|13352.13|13472.69|13352.69|13471.97|13351.97|9
1646678840000|2022-03-07 18:47:20|13472.09|13352.09|13471.39|13351.39|13473.33|13353.33|13471.39|13351.39|10
1646678850000|2022-03-07 18:47:30|13471.37|13351.37|13467.91|13347.91|13471.47|13351.47|13467.91|13347.91|10
1646678860000|2022-03-07 18:47:40|13467.87|13347.87|13466.67|13346.67|13468.3|13348.3|13466.6|13346.6|10
1646678870000|2022-03-07 18:47:50|13466.6|13346.6|13469.35|13349.35|13469.69|13349.69|13466.6|13346.6|10
1646678880000|2022-03-07 18:48:00|13469.2|13349.2|13468.07|13348.07|13469.79|13349.79|13468.07|13348.07|9
1646678890000|2022-03-07 18:48:10|13467.77|13347.77|13465.58|13345.58|13467.77|13347.77|13465.58|13345.58|9
1646678900000|2022-03-07 18:48:20|13466.25|13346.25|13464.88|13344.88|13466.25|13346.25|13464.88|13344.88|10
1646678910000|2022-03-07 18:48:30|13465|13345|13463.6|13343.6|13465.17|13345.17|13463.6|13343.6|9
1646678920000|2022-03-07 18:48:40|13463.67|13343.67|13462.36|13342.36|13463.67|13343.67|13462.36|13342.36|10
1646678930000|2022-03-07 18:48:50|13462.32|13342.32|13462.57|13342.57|13462.57|13342.57|13462.28|13342.28|6
1646678940000|2022-03-07 18:49:00|13462.51|13342.51|13461.6|13341.6|13462.51|13342.51|13461.6|13341.6|9
1646678950000|2022-03-07 18:49:10|13461.61|13341.61|13459.46|13339.46|13462.1|13342.1|13459.46|13339.46|10
1646678960000|2022-03-07 18:49:20|13459.66|13339.66|13458.54|13338.54|13459.66|13339.66|13458.54|13338.54|7
1646678970000|2022-03-07 18:49:30|13458.77|13338.77|13458.83|13338.83|13458.83|13338.83|13458.74|13338.74|5
1646678980000|2022-03-07 18:49:40|13458.15|13338.15|13458.96|13338.96|13459.25|13339.25|13458.15|13338.15|10
1646678990000|2022-03-07 18:49:50|13458.87|13338.87|13457.92|13337.92|13459.02|13339.02|13457.78|13337.78|9
1646679000000|2022-03-07 18:50:00|13457.68|13337.68|13456.8|13336.8|13457.68|13337.68|13455.89|13335.89|10
1646679010000|2022-03-07 18:50:10|13457.65|13337.65|13460.04|13340.04|13460.04|13340.04|13457.65|13337.65|9
1646679020000|2022-03-07 18:50:20|13460.38|13340.38|13461.49|13341.49|13461.52|13341.52|13459.67|13339.67|10
1646679030000|2022-03-07 18:50:30|13461.64|13341.64|13462.76|13342.76|13462.83|13342.83|13461.36|13341.36|10
1646679040000|2022-03-07 18:50:40|13462.69|13342.69|13462.36|13342.36|13462.81|13342.81|13462.26|13342.26|7
1646679050000|2022-03-07 18:50:50|13462.13|13342.13|13464.08|13344.08|13464.08|13344.08|13462.11|13342.11|9
1646679060000|2022-03-07 18:51:00|13464.02|13344.02|13463.59|13343.59|13464.02|13344.02|13463.43|13343.43|9
1646679070000|2022-03-07 18:51:10|13463.96|13343.96|13465.88|13345.88|13466.01|13346.01|13463.79|13343.79|8
1646679080000|2022-03-07 18:51:20|13466.3|13346.3|13464.89|13344.89|13466.3|13346.3|13464.28|13344.28|10
1646679090000|2022-03-07 18:51:30|13464.87|13344.87|13464.86|13344.86|13465|13345|13464.86|13344.86|6
1646679100000|2022-03-07 18:51:40|13464.59|13344.59|13465.45|13345.45|13465.45|13345.45|13464.59|13344.59|10
1646679110000|2022-03-07 18:51:50|13465.26|13345.26|13466.68|13346.68|13466.74|13346.74|13465.26|13345.26|9
1646679120000|2022-03-07 18:52:00|13466.84|13346.84|13467.27|13347.27|13467.28|13347.28|13466.83|13346.83|9
1646679130000|2022-03-07 18:52:10|13467.24|13347.24|13467.51|13347.51|13467.56|13347.56|13467.24|13347.24|7
1646679140000|2022-03-07 18:52:20|13467.54|13347.54|13465.21|13345.21|13467.54|13347.54|13464.65|13344.65|10
1646679150000|2022-03-07 18:52:30|13465.25|13345.25|13464.34|13344.34|13465.25|13345.25|13464|13344|10
1646679160000|2022-03-07 18:52:40|13464.05|13344.05|13464.57|13344.57|13464.57|13344.57|13462.94|13342.94|10
1646679170000|2022-03-07 18:52:50|13464.55|13344.55|13465.61|13345.61|13465.61|13345.61|13464.33|13344.33|9
1646679180000|2022-03-07 18:53:00|13465.7|13345.7|13463.62|13343.62|13465.72|13345.72|13463.62|13343.62|9
1646679190000|2022-03-07 18:53:10|13463.55|13343.55|13460.46|13340.46|13463.55|13343.55|13460.2|13340.2|10
1646679200000|2022-03-07 18:53:20|13459.9|13339.9|13459.92|13339.92|13459.98|13339.98|13459.41|13339.41|10
1646679210000|2022-03-07 18:53:30|13459.73|13339.73|13459.48|13339.48|13459.73|13339.73|13459.48|13339.48|9
1646679220000|2022-03-07 18:53:40|13459.37|13339.37|13458.8|13338.8|13459.37|13339.37|13458.79|13338.79|6
1646679230000|2022-03-07 18:53:50|13459.11|13339.11|13457.56|13337.56|13459.11|13339.11|13457.43|13337.43|10
1646679240000|2022-03-07 18:54:00|13457.51|13337.51|13457.82|13337.82|13458.1|13338.1|13457.51|13337.51|9
1646679250000|2022-03-07 18:54:10|13457.73|13337.73|13457.82|13337.82|13458.32|13338.32|13457.73|13337.73|10
1646679260000|2022-03-07 18:54:20|13457.9|13337.9|13455.33|13335.33|13457.91|13337.91|13455.33|13335.33|9
1646679270000|2022-03-07 18:54:30|13455|13335|13455.22|13335.22|13455.38|13335.38|13454.62|13334.62|10
1646679280000|2022-03-07 18:54:40|13454.8|13334.8|13454.29|13334.29|13454.8|13334.8|13454.08|13334.08|8
1646679290000|2022-03-07 18:54:50|13454.58|13334.58|13455.47|13335.47|13455.73|13335.73|13454.55|13334.55|6
1646679300000|2022-03-07 18:55:00|13455.39|13335.39|13454.45|13334.45|13455.53|13335.53|13454.45|13334.45|9
1646679310000|2022-03-07 18:55:10|13453.53|13333.53|13450.81|13330.81|13453.53|13333.53|13450.81|13330.81|10
1646679320000|2022-03-07 18:55:20|13451.29|13331.29|13452.05|13332.05|13452.05|13332.05|13450.96|13330.96|6
1646679330000|2022-03-07 18:55:30|13451.98|13331.98|13451.26|13331.26|13451.98|13331.98|13451.21|13331.21|9
1646679340000|2022-03-07 18:55:40|13450.99|13330.99|13452.65|13332.65|13452.65|13332.65|13450.99|13330.99|9
1646679350000|2022-03-07 18:55:50|13453.27|13333.27|13453.48|13333.48|13454.52|13334.52|13453.27|13333.27|9
1646679360000|2022-03-07 18:56:00|13453.57|13333.57|13454.34|13334.34|13454.34|13334.34|13453.47|13333.47|10
1646679370000|2022-03-07 18:56:10|13454.64|13334.64|13453.9|13333.9|13454.64|13334.64|13453.66|13333.66|8
1646679380000|2022-03-07 18:56:20|13453.68|13333.68|13450.69|13330.69|13453.68|13333.68|13450.69|13330.69|8
1646679390000|2022-03-07 18:56:30|13451.11|13331.11|13448.65|13328.65|13451.12|13331.12|13448.65|13328.65|10
1646679400000|2022-03-07 18:56:40|13448.51|13328.51|13446.9|13326.9|13448.52|13328.52|13446.82|13326.82|10
1646679410000|2022-03-07 18:56:50|13446.74|13326.74|13447.55|13327.55|13447.55|13327.55|13446.67|13326.67|10
1646679420000|2022-03-07 18:57:00|13447.71|13327.71|13448.24|13328.24|13448.65|13328.65|13447.71|13327.71|7
1646679430000|2022-03-07 18:57:10|13444.65|13324.65|13441.47|13321.47|13444.65|13324.65|13441.25|13321.25|9
1646679440000|2022-03-07 18:57:20|13440.03|13320.03|13437.43|13317.43|13440.31|13320.31|13437.43|13317.43|10
1646679450000|2022-03-07 18:57:30|13436.53|13316.53|13435.9|13315.9|13436.64|13316.64|13435.89|13315.89|8
1646679460000|2022-03-07 18:57:40|13435.73|13315.73|13432.95|13312.95|13435.73|13315.73|13432.76|13312.76|8
1646679470000|2022-03-07 18:57:50|13432.11|13312.11|13426.23|13306.23|13432.11|13312.11|13426.23|13306.23|10
1646679480000|2022-03-07 18:58:00|13425.43|13305.43|13423.31|13303.31|13425.92|13305.92|13423.31|13303.31|10
1646679490000|2022-03-07 18:58:10|13422.86|13302.86|13416.7|13296.7|13422.92|13302.92|13416.7|13296.7|9
1646679500000|2022-03-07 18:58:20|13416.8|13296.8|13415.1|13295.1|13416.8|13296.8|13414.98|13294.98|9
1646679510000|2022-03-07 18:58:30|13414.95|13294.95|13416.69|13296.69|13416.69|13296.69|13414.95|13294.95|10
1646679520000|2022-03-07 18:58:40|13416.76|13296.76|13420.94|13300.94|13421.5|13301.5|13416.76|13296.76|9
1646679530000|2022-03-07 18:58:50|13421.19|13301.19|13422.08|13302.08|13422.85|13302.85|13421.19|13301.19|8
1646679540000|2022-03-07 18:59:00|13422.06|13302.06|13422.33|13302.33|13422.33|13302.33|13421.74|13301.74|10
1646679550000|2022-03-07 18:59:10|13422.34|13302.34|13420.14|13300.14|13422.34|13302.34|13420.11|13300.11|9
1646679560000|2022-03-07 18:59:20|13420|13300|13417.13|13297.13|13420.11|13300.11|13417.13|13297.13|10
1646679570000|2022-03-07 18:59:30|13417.8|13297.8|13415.66|13295.66|13417.8|13297.8|13415.66|13295.66|9
1646679580000|2022-03-07 18:59:40|13414.77|13294.77|13415.66|13295.66|13415.66|13295.66|13414.52|13294.52|7
1646679590000|2022-03-07 18:59:50|13415.53|13295.53|13418.2|13298.2|13418.2|13298.2|13415.53|13295.53|10
1646679600000|2022-03-07 19:00:00|13418.19|13298.19|13413.62|13293.62|13418.19|13298.19|13413.62|13293.62|10
1646679610000|2022-03-07 19:00:10|13413.2|13293.2|13411.51|13291.51|13413.2|13293.2|13411.51|13291.51|9
1646679620000|2022-03-07 19:00:20|13411.19|13291.19|13408.42|13288.42|13411.19|13291.19|13408.42|13288.42|10
1646679630000|2022-03-07 19:00:30|13408.34|13288.34|13405.61|13285.61|13408.34|13288.34|13405.33|13285.33|10
1646679640000|2022-03-07 19:00:40|13405.95|13285.95|13407.59|13287.59|13407.59|13287.59|13405.73|13285.73|10
1646679650000|2022-03-07 19:00:50|13407.78|13287.78|13412.33|13292.33|13412.33|13292.33|13407.78|13287.78|10
1646679660000|2022-03-07 19:01:00|13412.32|13292.32|13418.98|13298.98|13418.98|13298.98|13412.32|13292.32|8
1646679670000|2022-03-07 19:01:10|13418.95|13298.95|13420.82|13300.82|13421.97|13301.97|13418.95|13298.95|10
1646679680000|2022-03-07 19:01:20|13421.68|13301.68|13419.84|13299.84|13421.68|13301.68|13419.26|13299.26|10
1646679690000|2022-03-07 19:01:30|13418.73|13298.73|13416.38|13296.38|13418.73|13298.73|13416.38|13296.38|8
1646679700000|2022-03-07 19:01:40|13416.36|13296.36|13410.57|13290.57|13416.38|13296.38|13410.57|13290.57|9
1646679710000|2022-03-07 19:01:50|13410.6|13290.6|13407.69|13287.69|13410.61|13290.61|13407.5|13287.5|10
1646679720000|2022-03-07 19:02:00|13407.24|13287.24|13401.13|13281.13|13407.24|13287.24|13401.13|13281.13|9
1646679730000|2022-03-07 19:02:10|13400.69|13280.69|13395.01|13275.01|13400.69|13280.69|13395.01|13275.01|9
1646679740000|2022-03-07 19:02:20|13394.59|13274.59|13393.56|13273.56|13394.59|13274.59|13393.56|13273.56|9
1646679750000|2022-03-07 19:02:30|13393.36|13273.36|13395.34|13275.34|13395.34|13275.34|13393.36|13273.36|10
1646679760000|2022-03-07 19:02:40|13396.19|13276.19|13399.95|13279.95|13399.95|13279.95|13396.19|13276.19|10
1646679770000|2022-03-07 19:02:50|13399.77|13279.77|13400.47|13280.47|13400.61|13280.61|13399.58|13279.58|8
1646679780000|2022-03-07 19:03:00|13400.81|13280.81|13401.79|13281.79|13403.03|13283.03|13400.81|13280.81|9
1646679790000|2022-03-07 19:03:10|13401.6|13281.6|13401.1|13281.1|13402.28|13282.28|13401.02|13281.02|10
1646679800000|2022-03-07 19:03:20|13401.32|13281.32|13400.16|13280.16|13401.64|13281.64|13400.16|13280.16|10
1646679810000|2022-03-07 19:03:30|13400.15|13280.15|13400.62|13280.62|13401.5|13281.5|13400.15|13280.15|10
1646679820000|2022-03-07 19:03:40|13400.59|13280.59|13400.12|13280.12|13400.79|13280.79|13400.12|13280.12|8
1646679830000|2022-03-07 19:03:50|13400.59|13280.59|13402.25|13282.25|13402.25|13282.25|13400.47|13280.47|10
1646679840000|2022-03-07 19:04:00|13402.16|13282.16|13404.31|13284.31|13404.31|13284.31|13402.16|13282.16|8
1646679850000|2022-03-07 19:04:10|13404.74|13284.74|13406.54|13286.54|13406.54|13286.54|13404.74|13284.74|9
1646679860000|2022-03-07 19:04:20|13406.53|13286.53|13405.91|13285.91|13406.77|13286.77|13405.9|13285.9|9
1646679870000|2022-03-07 19:04:30|13405.97|13285.97|13405.33|13285.33|13406|13286|13405.33|13285.33|8
1646679880000|2022-03-07 19:04:40|13405.59|13285.59|13404.84|13284.84|13405.93|13285.93|13404.84|13284.84|10
1646679890000|2022-03-07 19:04:50|13404.67|13284.67|13403.16|13283.16|13405.04|13285.04|13403.16|13283.16|9
1646679900000|2022-03-07 19:05:00|13402.87|13282.87|13402.03|13282.03|13402.87|13282.87|13402.03|13282.03|9
1646679910000|2022-03-07 19:05:10|13401.63|13281.63|13399.41|13279.41|13401.63|13281.63|13399.41|13279.41|9
1646679920000|2022-03-07 19:05:20|13399.69|13279.69|13399.24|13279.24|13399.85|13279.85|13398.99|13278.99|10
1646679930000|2022-03-07 19:05:30|13399.22|13279.22|13399.23|13279.23|13399.94|13279.94|13399.22|13279.22|10
1646679940000|2022-03-07 19:05:40|13398.33|13278.33|13400.32|13280.32|13400.32|13280.32|13398.33|13278.33|8
1646679950000|2022-03-07 19:05:50|13400.35|13280.35|13401.38|13281.38|13401.38|13281.38|13399.62|13279.62|10
1646679960000|2022-03-07 19:06:00|13401.4|13281.4|13396.07|13276.07|13401.72|13281.72|13396.07|13276.07|10
1646679970000|2022-03-07 19:06:10|13395.95|13275.95|13391.43|13271.43|13395.95|13275.95|13391.25|13271.25|10
1646679980000|2022-03-07 19:06:20|13391.24|13271.24|13391.8|13271.8|13391.8|13271.8|13391.05|13271.05|9
1646679990000|2022-03-07 19:06:30|13394.32|13274.32|13398.14|13278.14|13398.28|13278.28|13394.32|13274.32|9
1646680000000|2022-03-07 19:06:40|13398.3|13278.3|13399.46|13279.46|13399.61|13279.61|13397.61|13277.61|10
1646680010000|2022-03-07 19:06:50|13398.74|13278.74|13394.63|13274.63|13398.74|13278.74|13394.63|13274.63|10
1646680020000|2022-03-07 19:07:00|13394.33|13274.33|13393.77|13273.77|13394.33|13274.33|13393.77|13273.77|7
1646680030000|2022-03-07 19:07:10|13393.54|13273.54|13391.54|13271.54|13393.54|13273.54|13390.68|13270.68|10
1646680040000|2022-03-07 19:07:20|13390.1|13270.1|13388.96|13268.96|13390.1|13270.1|13388.65|13268.65|10
1646680050000|2022-03-07 19:07:30|13387.95|13267.95|13385.76|13265.76|13387.95|13267.95|13385.58|13265.58|10
1646680060000|2022-03-07 19:07:40|13385.52|13265.52|13386.07|13266.07|13386.46|13266.46|13385.52|13265.52|10
1646680070000|2022-03-07 19:07:50|13385.79|13265.79|13390.88|13270.88|13390.88|13270.88|13385.79|13265.79|10
1646680080000|2022-03-07 19:08:00|13390.91|13270.91|13392.46|13272.46|13392.46|13272.46|13390.91|13270.91|10
1646680090000|2022-03-07 19:08:10|13392.76|13272.76|13393.14|13273.14|13393.53|13273.53|13392.47|13272.47|10
1646680100000|2022-03-07 19:08:20|13393.27|13273.27|13392.98|13272.98|13393.51|13273.51|13392.98|13272.98|8
1646680110000|2022-03-07 19:08:30|13393.02|13273.02|13390.74|13270.74|13393.02|13273.02|13390.74|13270.74|9
1646680120000|2022-03-07 19:08:40|13390.81|13270.81|13391.79|13271.79|13391.96|13271.96|13390.81|13270.81|10
1646680130000|2022-03-07 19:08:50|13391.98|13271.98|13393.08|13273.08|13393.08|13273.08|13391.98|13271.98|10
1646680140000|2022-03-07 19:09:00|13393.1|13273.1|13393.33|13273.33|13393.33|13273.33|13393.02|13273.02|8
1646680150000|2022-03-07 19:09:10|13393.34|13273.34|13391.59|13271.59|13393.34|13273.34|13391.59|13271.59|10
1646680160000|2022-03-07 19:09:20|13391.3|13271.3|13391.63|13271.63|13391.63|13271.63|13391.02|13271.02|9
1646680170000|2022-03-07 19:09:30|13391.68|13271.68|13393.09|13273.09|13393.23|13273.23|13391.68|13271.68|8
1646680180000|2022-03-07 19:09:40|13392.86|13272.86|13393.97|13273.97|13393.97|13273.97|13392.77|13272.77|8
1646680190000|2022-03-07 19:09:50|13393.5|13273.5|13393.99|13273.99|13393.99|13273.99|13392.8|13272.8|10
1646680200000|2022-03-07 19:10:00|13393.98|13273.98|13392.9|13272.9|13394.43|13274.43|13392.9|13272.9|10
1646680210000|2022-03-07 19:10:10|13392.57|13272.57|13392.97|13272.97|13393.78|13273.78|13392.23|13272.23|10
1646680220000|2022-03-07 19:10:20|13394.09|13274.09|13406.15|13286.15|13406.15|13286.15|13394.09|13274.09|9
1646680230000|2022-03-07 19:10:30|13407.47|13287.47|13413.87|13293.87|13413.87|13293.87|13407.47|13287.47|10
1646680240000|2022-03-07 19:10:40|13414.05|13294.05|13415.53|13295.53|13415.53|13295.53|13414.05|13294.05|10
1646680250000|2022-03-07 19:10:50|13415.04|13295.04|13415.56|13295.56|13415.61|13295.61|13414.97|13294.97|10
1646680260000|2022-03-07 19:11:00|13415.09|13295.09|13416.8|13296.8|13416.81|13296.81|13415.09|13295.09|7
1646680270000|2022-03-07 19:11:10|13417.34|13297.34|13418.05|13298.05|13418.05|13298.05|13417.23|13297.23|10
1646680280000|2022-03-07 19:11:20|13419.8|13299.8|13420.04|13300.04|13420.6|13300.6|13419.56|13299.56|10
1646680290000|2022-03-07 19:11:30|13420.57|13300.57|13422.8|13302.8|13422.87|13302.87|13420.57|13300.57|10
1646680300000|2022-03-07 19:11:40|13423.1|13303.1|13424.85|13304.85|13424.85|13304.85|13423.1|13303.1|10
1646680310000|2022-03-07 19:11:50|13425.02|13305.02|13427.36|13307.36|13427.36|13307.36|13425.02|13305.02|10
1646680320000|2022-03-07 19:12:00|13427.44|13307.44|13427.97|13307.97|13428.29|13308.29|13427.43|13307.43|9
1646680330000|2022-03-07 19:12:10|13428.22|13308.22|13428.28|13308.28|13428.6|13308.6|13428.22|13308.22|8
1646680340000|2022-03-07 19:12:20|13429.03|13309.03|13428.71|13308.71|13429.03|13309.03|13428.6|13308.6|8
1646680350000|2022-03-07 19:12:30|13428.55|13308.55|13428.62|13308.62|13428.98|13308.98|13428.53|13308.53|8
1646680360000|2022-03-07 19:12:40|13428.33|13308.33|13430.42|13310.42|13430.45|13310.45|13428.11|13308.11|10
1646680370000|2022-03-07 19:12:50|13431.21|13311.21|13430.14|13310.14|13431.6|13311.6|13430.08|13310.08|10
1646680380000|2022-03-07 19:13:00|13430.25|13310.25|13432.35|13312.35|13432.35|13312.35|13429.91|13309.91|9
1646680390000|2022-03-07 19:13:10|13432.29|13312.29|13433.15|13313.15|13433.15|13313.15|13432.29|13312.29|10
1646680400000|2022-03-07 19:13:20|13433|13313|13434.8|13314.8|13434.8|13314.8|13432.72|13312.72|10
1646680410000|2022-03-07 19:13:30|13434.89|13314.89|13434.98|13314.98|13435.11|13315.11|13434.61|13314.61|10
1646680420000|2022-03-07 19:13:40|13434.64|13314.64|13434.78|13314.78|13436.05|13316.05|13434.64|13314.64|9
1646680430000|2022-03-07 19:13:50|13434.84|13314.84|13433.61|13313.61|13434.84|13314.84|13433.61|13313.61|9
1646680440000|2022-03-07 19:14:00|13433.56|13313.56|13432.63|13312.63|13433.56|13313.56|13432.48|13312.48|6
1646680450000|2022-03-07 19:14:10|13432.66|13312.66|13432.55|13312.55|13432.75|13312.75|13432.24|13312.24|9
1646680460000|2022-03-07 19:14:20|13432.51|13312.51|13433.31|13313.31|13433.31|13313.31|13432.51|13312.51|10
1646680470000|2022-03-07 19:14:30|13433.33|13313.33|13433.08|13313.08|13433.42|13313.42|13432.42|13312.42|7
1646680480000|2022-03-07 19:14:40|13432.89|13312.89|13432.53|13312.53|13433.06|13313.06|13431.48|13311.48|10
1646680490000|2022-03-07 19:14:50|13431.92|13311.92|13429.7|13309.7|13431.92|13311.92|13429.7|13309.7|10
1646680500000|2022-03-07 19:15:00|13429.33|13309.33|13427.89|13307.89|13429.33|13309.33|13427.89|13307.89|10
1646680510000|2022-03-07 19:15:10|13428.21|13308.21|13430.53|13310.53|13430.88|13310.88|13428.21|13308.21|5
1646680520000|2022-03-07 19:15:20|13429.08|13309.08|13424.62|13304.62|13429.08|13309.08|13424.62|13304.62|10
1646680530000|2022-03-07 19:15:30|13424.33|13304.33|13421.11|13301.11|13424.33|13304.33|13421.11|13301.11|9
1646680540000|2022-03-07 19:15:40|13421.15|13301.15|13419.78|13299.78|13421.15|13301.15|13419.78|13299.78|10
1646680550000|2022-03-07 19:15:50|13419.44|13299.44|13418.43|13298.43|13419.45|13299.45|13418.43|13298.43|10
1646680560000|2022-03-07 19:16:00|13418.52|13298.52|13416.4|13296.4|13418.88|13298.88|13416.4|13296.4|10
1646680570000|2022-03-07 19:16:10|13416.13|13296.13|13412.85|13292.85|13416.41|13296.41|13412.85|13292.85|10
1646680580000|2022-03-07 19:16:20|13412.15|13292.15|13411.64|13291.64|13412.45|13292.45|13411.51|13291.51|10
1646680590000|2022-03-07 19:16:30|13411.39|13291.39|13409.31|13289.31|13411.39|13291.39|13409.31|13289.31|10
1646680600000|2022-03-07 19:16:40|13408.99|13288.99|13411.28|13291.28|13411.43|13291.43|13408.97|13288.97|10
1646680610000|2022-03-07 19:16:50|13412.37|13292.37|13418|13298|13418|13298|13412.37|13292.37|10
1646680620000|2022-03-07 19:17:00|13418.4|13298.4|13421.84|13301.84|13421.84|13301.84|13418|13298|9
1646680630000|2022-03-07 19:17:10|13421.57|13301.57|13422.16|13302.16|13422.97|13302.97|13421.57|13301.57|8
1646680640000|2022-03-07 19:17:20|13423.92|13303.92|13425.49|13305.49|13425.49|13305.49|13423.33|13303.33|8
1646680650000|2022-03-07 19:17:30|13425.66|13305.66|13426.64|13306.64|13426.75|13306.75|13425.18|13305.18|10
1646680660000|2022-03-07 19:17:40|13426.68|13306.68|13425.55|13305.55|13426.68|13306.68|13425|13305|10
1646680670000|2022-03-07 19:17:50|13425.3|13305.3|13425.29|13305.29|13425.48|13305.48|13425.19|13305.19|7
1646680680000|2022-03-07 19:18:00|13425.33|13305.33|13423.77|13303.77|13425.33|13305.33|13423.77|13303.77|9
1646680690000|2022-03-07 19:18:10|13422.42|13302.42|13418.19|13298.19|13422.42|13302.42|13418.19|13298.19|10
1646680700000|2022-03-07 19:18:20|13417.91|13297.91|13418.17|13298.17|13418.17|13298.17|13417.15|13297.15|9
1646680710000|2022-03-07 19:18:30|13418.95|13298.95|13420.79|13300.79|13420.79|13300.79|13418.95|13298.95|10
1646680720000|2022-03-07 19:18:40|13421.28|13301.28|13421.45|13301.45|13421.49|13301.49|13421.15|13301.15|9
1646680730000|2022-03-07 19:18:50|13421.37|13301.37|13421.35|13301.35|13421.86|13301.86|13421.35|13301.35|10
1646680740000|2022-03-07 19:19:00|13420.92|13300.92|13420.35|13300.35|13421.49|13301.49|13420.35|13300.35|10
1646680750000|2022-03-07 19:19:10|13420.37|13300.37|13421.06|13301.06|13421.06|13301.06|13420.16|13300.16|9
1646680760000|2022-03-07 19:19:20|13421.11|13301.11|13422.83|13302.83|13422.98|13302.98|13421.11|13301.11|10
1646680770000|2022-03-07 19:19:30|13422.55|13302.55|13422.31|13302.31|13422.62|13302.62|13422.29|13302.29|9
1646680780000|2022-03-07 19:19:40|13423.14|13303.14|13423.94|13303.94|13423.94|13303.94|13423.08|13303.08|8
1646680790000|2022-03-07 19:19:50|13424.82|13304.82|13425.18|13305.18|13425.91|13305.91|13424.82|13304.82|8
1646680800000|2022-03-07 19:20:00|13425.06|13305.06|13422.2|13302.2|13425.06|13305.06|13422.2|13302.2|10
1646680810000|2022-03-07 19:20:10|13422.21|13302.21|13419.18|13299.18|13422.21|13302.21|13419.18|13299.18|10
1646680820000|2022-03-07 19:20:20|13418.98|13298.98|13417.31|13297.31|13418.98|13298.98|13417.15|13297.15|10
1646680830000|2022-03-07 19:20:30|13417.38|13297.38|13417.61|13297.61|13417.61|13297.61|13417.16|13297.16|9
1646680840000|2022-03-07 19:20:40|13418.69|13298.69|13420.12|13300.12|13420.47|13300.47|13418.69|13298.69|9
1646680850000|2022-03-07 19:20:50|13419.88|13299.88|13418.06|13298.06|13420.04|13300.04|13418.06|13298.06|10
1646680860000|2022-03-07 19:21:00|13417|13297|13404.17|13284.17|13417.16|13297.16|13404.17|13284.17|10
1646680870000|2022-03-07 19:21:10|13403.18|13283.18|13396.75|13276.75|13403.18|13283.18|13396.75|13276.75|10
1646680880000|2022-03-07 19:21:20|13396.9|13276.9|13383.45|13263.45|13396.9|13276.9|13383.45|13263.45|10
1646680890000|2022-03-07 19:21:30|13383.25|13263.25|13380.21|13260.21|13384.7|13264.7|13379.02|13259.02|10
1646680900000|2022-03-07 19:21:40|13380.77|13260.77|13380.64|13260.64|13381.96|13261.96|13380.28|13260.28|10
1646680910000|2022-03-07 19:21:50|13380.87|13260.87|13379.92|13259.92|13381.14|13261.14|13379.91|13259.91|8
1646680920000|2022-03-07 19:22:00|13380.9|13260.9|13380.86|13260.86|13380.95|13260.95|13379.85|13259.85|9
1646680930000|2022-03-07 19:22:10|13381.15|13261.15|13377.84|13257.84|13381.19|13261.19|13377.84|13257.84|9
1646680940000|2022-03-07 19:22:20|13375.63|13255.63|13374.65|13254.65|13375.63|13255.63|13374.08|13254.08|10
1646680950000|2022-03-07 19:22:30|13374.92|13254.92|13375.88|13255.88|13376.3|13256.3|13374.92|13254.92|9
1646680960000|2022-03-07 19:22:40|13375.9|13255.9|13380.1|13260.1|13380.1|13260.1|13375.9|13255.9|8
1646680970000|2022-03-07 19:22:50|13380.22|13260.22|13385.58|13265.58|13385.86|13265.86|13380.22|13260.22|10
1646680980000|2022-03-07 19:23:00|13386.28|13266.28|13386.08|13266.08|13387.77|13267.77|13385.78|13265.78|10
1646680990000|2022-03-07 19:23:10|13385.16|13265.16|13382.44|13262.44|13385.16|13265.16|13382.44|13262.44|9
1646681000000|2022-03-07 19:23:20|13382.11|13262.11|13379.62|13259.62|13382.5|13262.5|13379.62|13259.62|10
1646681010000|2022-03-07 19:23:30|13379.56|13259.56|13377.96|13257.96|13380.04|13260.04|13377.96|13257.96|10
1646681020000|2022-03-07 19:23:40|13377|13257|13373.12|13253.12|13377|13257|13373.12|13253.12|10
1646681030000|2022-03-07 19:23:50|13372.69|13252.69|13372.88|13252.88|13373.08|13253.08|13372.69|13252.69|9
1646681040000|2022-03-07 19:24:00|13373.92|13253.92|13375.06|13255.06|13375.06|13255.06|13373.66|13253.66|10
1646681050000|2022-03-07 19:24:10|13374.62|13254.62|13374.17|13254.17|13374.62|13254.62|13373.72|13253.72|10
1646681060000|2022-03-07 19:24:20|13374.58|13254.58|13375.94|13255.94|13375.96|13255.96|13374.58|13254.58|10
1646681070000|2022-03-07 19:24:30|13375.89|13255.89|13374.94|13254.94|13376.07|13256.07|13374.94|13254.94|8
1646681080000|2022-03-07 19:24:40|13374.85|13254.85|13373.46|13253.46|13374.85|13254.85|13372.97|13252.97|10
1646681090000|2022-03-07 19:24:50|13373.19|13253.19|13374.74|13254.74|13375.03|13255.03|13373.19|13253.19|9
1646681100000|2022-03-07 19:25:00|13374.89|13254.89|13372.74|13252.74|13374.89|13254.89|13372.74|13252.74|9
1646681110000|2022-03-07 19:25:10|13373.05|13253.05|13371.75|13251.75|13373.05|13253.05|13371.68|13251.68|9
1646681120000|2022-03-07 19:25:20|13371.61|13251.61|13371.5|13251.5|13372.01|13252.01|13371.34|13251.34|8
1646681130000|2022-03-07 19:25:30|13371.3|13251.3|13368.03|13248.03|13371.42|13251.42|13368.03|13248.03|10
1646681140000|2022-03-07 19:25:40|13367.18|13247.18|13362.56|13242.56|13367.18|13247.18|13362.21|13242.21|9
1646681150000|2022-03-07 19:25:50|13361.73|13241.73|13361.77|13241.77|13362.38|13242.38|13361.73|13241.73|10
1646681160000|2022-03-07 19:26:00|13361.74|13241.74|13362.78|13242.78|13363.84|13243.84|13361.74|13241.74|9
1646681170000|2022-03-07 19:26:10|13361.76|13241.76|13359.74|13239.74|13361.76|13241.76|13359.74|13239.74|10
1646681180000|2022-03-07 19:26:20|13360.57|13240.57|13362.69|13242.69|13362.71|13242.71|13360.41|13240.41|10
1646681190000|2022-03-07 19:26:30|13363.15|13243.15|13363.59|13243.59|13363.71|13243.71|13363.05|13243.05|6
1646681200000|2022-03-07 19:26:40|13363.48|13243.48|13362.03|13242.03|13363.48|13243.48|13362.03|13242.03|9
1646681210000|2022-03-07 19:26:50|13362.11|13242.11|13360.75|13240.75|13362.11|13242.11|13360.75|13240.75|10
1646681220000|2022-03-07 19:27:00|13360.13|13240.13|13355.38|13235.38|13360.13|13240.13|13355.38|13235.38|10
1646681230000|2022-03-07 19:27:10|13354.56|13234.56|13347.08|13227.08|13354.58|13234.58|13347.08|13227.08|10
1646681240000|2022-03-07 19:27:20|13346.87|13226.87|13350.64|13230.64|13350.64|13230.64|13346.87|13226.87|10
1646681250000|2022-03-07 19:27:30|13350.8|13230.8|13349.4|13229.4|13350.8|13230.8|13349.4|13229.4|9
1646681260000|2022-03-07 19:27:40|13349.1|13229.1|13351.93|13231.93|13351.93|13231.93|13348.62|13228.62|10
1646681270000|2022-03-07 19:27:50|13352.33|13232.33|13353.52|13233.52|13353.52|13233.52|13352.23|13232.23|9
1646681280000|2022-03-07 19:28:00|13353.46|13233.46|13353.3|13233.3|13353.67|13233.67|13351.9|13231.9|8
1646681290000|2022-03-07 19:28:10|13353.24|13233.24|13351.88|13231.88|13353.24|13233.24|13350.5|13230.5|10
1646681300000|2022-03-07 19:28:20|13351.52|13231.52|13351.27|13231.27|13352.05|13232.05|13351.13|13231.13|10
1646681310000|2022-03-07 19:28:30|13351.34|13231.34|13351.39|13231.39|13351.51|13231.51|13351.03|13231.03|9
1646681320000|2022-03-07 19:28:40|13351.02|13231.02|13352.82|13232.82|13352.82|13232.82|13350.91|13230.91|9
1646681330000|2022-03-07 19:28:50|13353.74|13233.74|13356.02|13236.02|13356.02|13236.02|13353.74|13233.74|10
1646681340000|2022-03-07 19:29:00|13358.83|13238.83|13361.23|13241.23|13361.23|13241.23|13358.83|13238.83|10
1646681350000|2022-03-07 19:29:10|13360.84|13240.84|13358.97|13238.97|13360.84|13240.84|13358.97|13238.97|10
1646681360000|2022-03-07 19:29:20|13358.93|13238.93|13358.22|13238.22|13358.93|13238.93|13358.22|13238.22|10
1646681370000|2022-03-07 19:29:30|13357.88|13237.88|13356.96|13236.96|13357.88|13237.88|13356.58|13236.58|10
1646681380000|2022-03-07 19:29:40|13356.87|13236.87|13352.54|13232.54|13356.87|13236.87|13352.54|13232.54|10
1646681390000|2022-03-07 19:29:50|13352.37|13232.37|13351.68|13231.68|13352.37|13232.37|13351.49|13231.49|10
1646681400000|2022-03-07 19:30:00|13351.67|13231.67|13350.43|13230.43|13351.67|13231.67|13350.4|13230.4|9
1646681410000|2022-03-07 19:30:10|13350.28|13230.28|13346.18|13226.18|13350.28|13230.28|13346.18|13226.18|10
1646681420000|2022-03-07 19:30:20|13344.04|13224.04|13342.27|13222.27|13344.04|13224.04|13341.29|13221.29|10
1646681430000|2022-03-07 19:30:30|13343.33|13223.33|13334.47|13214.47|13343.8|13223.8|13334.47|13214.47|9
1646681440000|2022-03-07 19:30:40|13333.98|13213.98|13330.18|13210.18|13333.98|13213.98|13330.18|13210.18|8
1646681450000|2022-03-07 19:30:50|13330|13210|13329.98|13209.98|13330.07|13210.07|13329.69|13209.69|10
1646681460000|2022-03-07 19:31:00|13330.31|13210.31|13327.35|13207.35|13330.31|13210.31|13327.35|13207.35|10
1646681470000|2022-03-07 19:31:10|13328.34|13208.34|13332.91|13212.91|13332.91|13212.91|13328.34|13208.34|10
1646681480000|2022-03-07 19:31:20|13332.94|13212.94|13333.32|13213.32|13333.36|13213.36|13332.94|13212.94|6
1646681490000|2022-03-07 19:31:30|13332.3|13212.3|13329.51|13209.51|13332.3|13212.3|13329.48|13209.48|10
1646681500000|2022-03-07 19:31:40|13329.34|13209.34|13328.49|13208.49|13329.34|13209.34|13327.64|13207.64|9
1646681510000|2022-03-07 19:31:50|13328.77|13208.77|13329.01|13209.01|13329.42|13209.42|13328.47|13208.47|10
1646681520000|2022-03-07 19:32:00|13328.89|13208.89|13325.25|13205.25|13328.94|13208.94|13325.25|13205.25|9
1646681530000|2022-03-07 19:32:10|13324.35|13204.35|13308.41|13188.41|13324.35|13204.35|13308.41|13188.41|10
1646681540000|2022-03-07 19:32:20|13308.19|13188.19|13308.83|13188.83|13309.75|13189.75|13308.12|13188.12|10
1646681550000|2022-03-07 19:32:30|13309.27|13189.27|13303.81|13183.81|13309.27|13189.27|13303.81|13183.81|9
1646681560000|2022-03-07 19:32:40|13302.65|13182.65|13301.03|13181.03|13302.65|13182.65|13300.72|13180.72|9
1646681570000|2022-03-07 19:32:50|13301.66|13181.66|13301.81|13181.81|13302.69|13182.69|13300.85|13180.85|10
1646681580000|2022-03-07 19:33:00|13300.73|13180.73|13297.02|13177.02|13300.73|13180.73|13296.64|13176.64|10
1646681590000|2022-03-07 19:33:10|13297.3|13177.3|13297.08|13177.08|13297.86|13177.86|13296.68|13176.68|10
1646681600000|2022-03-07 19:33:20|13297.15|13177.15|13284.42|13164.42|13297.15|13177.15|13284.42|13164.42|9
1646681610000|2022-03-07 19:33:30|13271.99|13151.99|13230.23|13110.23|13271.99|13151.99|13230.23|13110.23|10
1646681620000|2022-03-07 19:33:40|13228.81|13108.81|13216.02|13096.02|13230.71|13110.71|13213.99|13093.99|10
1646681630000|2022-03-07 19:33:50|13217.64|13097.64|13225.4|13105.4|13226.18|13106.18|13217.64|13097.64|10
1646681640000|2022-03-07 19:34:00|13227.01|13107.01|13231.32|13111.32|13231.32|13111.32|13227.01|13107.01|10
1646681650000|2022-03-07 19:34:10|13230.56|13110.56|13230.03|13110.03|13232.71|13112.71|13228.69|13108.69|10
1646681660000|2022-03-07 19:34:20|13227.39|13107.39|13220.77|13100.77|13227.39|13107.39|13218.03|13098.03|10
1646681670000|2022-03-07 19:34:30|13220.95|13100.95|13210.41|13090.41|13223.44|13103.44|13210.41|13090.41|10
1646681680000|2022-03-07 19:34:40|13201.92|13081.92|13199.68|13079.68|13201.92|13081.92|13197.21|13077.21|10
1646681690000|2022-03-07 19:34:50|13200.38|13080.38|13199.54|13079.54|13200.68|13080.68|13196.74|13076.74|10
1646681700000|2022-03-07 19:35:00|13201.47|13081.47|13200.35|13080.35|13203.19|13083.19|13200.35|13080.35|10
1646681710000|2022-03-07 19:35:10|13199.92|13079.92|13198.95|13078.95|13199.92|13079.92|13196.8|13076.8|10
1646681720000|2022-03-07 19:35:20|13200.43|13080.43|13197.66|13077.66|13201.27|13081.27|13197.66|13077.66|10
1646681730000|2022-03-07 19:35:30|13196.49|13076.49|13188.43|13068.43|13196.49|13076.49|13188.43|13068.43|10
1646681740000|2022-03-07 19:35:40|13187.32|13067.32|13175.6|13055.6|13187.32|13067.32|13175.6|13055.6|10
1646681750000|2022-03-07 19:35:50|13174.47|13054.47|13167.8|13047.8|13174.47|13054.47|13167.45|13047.45|10
1646681760000|2022-03-07 19:36:00|13167.79|13047.79|13164.59|13044.59|13168.24|13048.24|13164.44|13044.44|10
1646681770000|2022-03-07 19:36:10|13162.99|13042.99|13167.78|13047.78|13168.13|13048.13|13162.75|13042.75|10
1646681780000|2022-03-07 19:36:20|13168.12|13048.12|13173.8|13053.8|13173.8|13053.8|13168.12|13048.12|10
1646681790000|2022-03-07 19:36:30|13175.83|13055.83|13174.51|13054.51|13177.33|13057.33|13174.24|13054.24|9
1646681800000|2022-03-07 19:36:40|13174.62|13054.62|13171.09|13051.09|13174.66|13054.66|13171.09|13051.09|9
1646681810000|2022-03-07 19:36:50|13171.03|13051.03|13165.59|13045.59|13171.32|13051.32|13165.59|13045.59|10
1646681820000|2022-03-07 19:37:00|13162.53|13042.53|13152.78|13032.78|13162.96|13042.96|13152.78|13032.78|10
1646681830000|2022-03-07 19:37:10|13151.64|13031.64|13143.13|13023.13|13151.64|13031.64|13143.13|13023.13|9
1646681840000|2022-03-07 19:37:20|13142.36|13022.36|13138.68|13018.68|13142.53|13022.53|13138.33|13018.33|10
1646681850000|2022-03-07 19:37:30|13138.04|13018.04|13125.64|13005.64|13138.04|13018.04|13125.64|13005.64|10
1646681860000|2022-03-07 19:37:40|13124.76|13004.76|13139.41|13019.41|13139.41|13019.41|13124.76|13004.76|10
1646681870000|2022-03-07 19:37:50|13144.29|13024.29|13153.87|13033.87|13153.87|13033.87|13144.29|13024.29|10
1646681880000|2022-03-07 19:38:00|13153.96|13033.96|13158.54|13038.54|13158.54|13038.54|13152.92|13032.92|10
1646681890000|2022-03-07 19:38:10|13158.84|13038.84|13161.81|13041.81|13163.01|13043.01|13158.84|13038.84|10
1646681900000|2022-03-07 19:38:20|13165.54|13045.54|13175.79|13055.79|13175.79|13055.79|13165.54|13045.54|10
1646681910000|2022-03-07 19:38:30|13176.52|13056.52|13175.34|13055.34|13176.52|13056.52|13174.67|13054.67|10
1646681920000|2022-03-07 19:38:40|13175.55|13055.55|13174.24|13054.24|13175.55|13055.55|13173.13|13053.13|10
1646681930000|2022-03-07 19:38:50|13174.81|13054.81|13175.29|13055.29|13175.99|13055.99|13172.9|13052.9|9
1646681940000|2022-03-07 19:39:00|13173.78|13053.78|13168.05|13048.05|13173.78|13053.78|13167.76|13047.76|10
1646681950000|2022-03-07 19:39:10|13167.88|13047.88|13167.22|13047.22|13167.88|13047.88|13166.84|13046.84|10
1646681960000|2022-03-07 19:39:20|13167.3|13047.3|13165.27|13045.27|13167.3|13047.3|13165.05|13045.05|9
1646681970000|2022-03-07 19:39:30|13165.21|13045.21|13162.36|13042.36|13165.53|13045.53|13162.36|13042.36|8
1646681980000|2022-03-07 19:39:40|13161.83|13041.83|13159.38|13039.38|13161.83|13041.83|13158.86|13038.86|10
1646681990000|2022-03-07 19:39:50|13161.12|13041.12|13162.78|13042.78|13162.78|13042.78|13161.12|13041.12|9
1646682000000|2022-03-07 19:40:00|13162.52|13042.52|13159.55|13039.55|13162.98|13042.98|13159.55|13039.55|10
1646682010000|2022-03-07 19:40:10|13158.64|13038.64|13161.38|13041.38|13161.38|13041.38|13158.64|13038.64|8
1646682020000|2022-03-07 19:40:20|13161.96|13041.96|13167.44|13047.44|13167.44|13047.44|13161.96|13041.96|10
1646682030000|2022-03-07 19:40:30|13168.1|13048.1|13168.33|13048.33|13169.88|13049.88|13168.1|13048.1|10
1646682040000|2022-03-07 19:40:40|13168.89|13048.89|13168.59|13048.59|13169.18|13049.18|13168.59|13048.59|9
1646682050000|2022-03-07 19:40:50|13168.92|13048.92|13170.79|13050.79|13171.03|13051.03|13168.92|13048.92|9
1646682060000|2022-03-07 19:41:00|13170.37|13050.37|13169.83|13049.83|13171.75|13051.75|13169.83|13049.83|10
1646682070000|2022-03-07 19:41:10|13169.45|13049.45|13166.43|13046.43|13169.45|13049.45|13166.41|13046.41|10
1646682080000|2022-03-07 19:41:20|13166.63|13046.63|13165.61|13045.61|13166.67|13046.67|13165.33|13045.33|10
1646682090000|2022-03-07 19:41:30|13165.73|13045.73|13165.71|13045.71|13165.92|13045.92|13165.66|13045.66|7
1646682100000|2022-03-07 19:41:40|13165.26|13045.26|13162.25|13042.25|13165.42|13045.42|13162.25|13042.25|10
1646682110000|2022-03-07 19:41:50|13161.45|13041.45|13157.38|13037.38|13161.45|13041.45|13157.38|13037.38|10
1646682120000|2022-03-07 19:42:00|13157.75|13037.75|13158.01|13038.01|13159.11|13039.11|13157.62|13037.62|10
1646682130000|2022-03-07 19:42:10|13157.64|13037.64|13156.26|13036.26|13157.64|13037.64|13156.26|13036.26|10
1646682140000|2022-03-07 19:42:20|13155.9|13035.9|13156.33|13036.33|13156.59|13036.59|13155.57|13035.57|10
1646682150000|2022-03-07 19:42:30|13156.58|13036.58|13155.41|13035.41|13157.16|13037.16|13154.7|13034.7|10
1646682160000|2022-03-07 19:42:40|13154.82|13034.82|13155.91|13035.91|13155.99|13035.99|13154.61|13034.61|10
1646682170000|2022-03-07 19:42:50|13155.77|13035.77|13155.01|13035.01|13155.77|13035.77|13155.01|13035.01|9
1646682180000|2022-03-07 19:43:00|13154.91|13034.91|13156.99|13036.99|13156.99|13036.99|13154.91|13034.91|10
1646682190000|2022-03-07 19:43:10|13156.57|13036.57|13155.75|13035.75|13156.95|13036.95|13155.75|13035.75|10
1646682200000|2022-03-07 19:43:20|13155.29|13035.29|13156.08|13036.08|13156.33|13036.33|13155.29|13035.29|10
1646682210000|2022-03-07 19:43:30|13154.96|13034.96|13153.76|13033.76|13155.08|13035.08|13153.68|13033.68|10
1646682220000|2022-03-07 19:43:40|13154.23|13034.23|13149.41|13029.41|13154.23|13034.23|13149.41|13029.41|10
1646682230000|2022-03-07 19:43:50|13148.56|13028.56|13147.36|13027.36|13150.39|13030.39|13146.79|13026.79|10
1646682240000|2022-03-07 19:44:00|13147.17|13027.17|13145.11|13025.11|13147.17|13027.17|13144.8|13024.8|10
1646682250000|2022-03-07 19:44:10|13145.55|13025.55|13145.12|13025.12|13145.55|13025.55|13145.12|13025.12|10
1646682260000|2022-03-07 19:44:20|13145.14|13025.14|13143.25|13023.25|13145.14|13025.14|13143.14|13023.14|10
1646682270000|2022-03-07 19:44:30|13142.8|13022.8|13142.22|13022.22|13143.05|13023.05|13142.22|13022.22|10
1646682280000|2022-03-07 19:44:40|13142.84|13022.84|13140.21|13020.21|13143.1|13023.1|13140.21|13020.21|10
1646682290000|2022-03-07 19:44:50|13139.97|13019.97|13140.61|13020.61|13140.61|13020.61|13139.97|13019.97|10
1646682300000|2022-03-07 19:45:00|13140.64|13020.64|13138.04|13018.04|13140.88|13020.88|13138.04|13018.04|8
1646682310000|2022-03-07 19:45:10|13137.76|13017.76|13134.18|13014.18|13137.76|13017.76|13133.32|13013.32|10
1646682320000|2022-03-07 19:45:20|13133.27|13013.27|13132.68|13012.68|13133.27|13013.27|13131.61|13011.61|10
1646682330000|2022-03-07 19:45:30|13132.74|13012.74|13133.65|13013.65|13133.81|13013.81|13132.74|13012.74|10
1646682340000|2022-03-07 19:45:40|13133.59|13013.59|13136.06|13016.06|13137.24|13017.24|13133.59|13013.59|9
1646682350000|2022-03-07 19:45:50|13136.33|13016.33|13139.29|13019.29|13139.41|13019.41|13136.33|13016.33|10
1646682360000|2022-03-07 19:46:00|13140.33|13020.33|13142|13022|13142.22|13022.22|13140.33|13020.33|10
1646682370000|2022-03-07 19:46:10|13141.71|13021.71|13143.54|13023.54|13143.54|13023.54|13141.71|13021.71|10
1646682380000|2022-03-07 19:46:20|13143.52|13023.52|13142.59|13022.59|13143.8|13023.8|13141.97|13021.97|9
1646682390000|2022-03-07 19:46:30|13142.07|13022.07|13138.51|13018.51|13142.07|13022.07|13138.51|13018.51|10
1646682400000|2022-03-07 19:46:40|13137.52|13017.52|13133.17|13013.17|13137.52|13017.52|13133.17|13013.17|10
1646682410000|2022-03-07 19:46:50|13132.51|13012.51|13127.89|13007.89|13132.51|13012.51|13127.89|13007.89|9
1646682420000|2022-03-07 19:47:00|13127.35|13007.35|13124.56|13004.56|13127.35|13007.35|13124.41|13004.41|10
1646682430000|2022-03-07 19:47:10|13124.64|13004.64|13120.18|13000.18|13124.95|13004.95|13120.18|13000.18|10
1646682440000|2022-03-07 19:47:20|13119.9|12999.9|13118.03|12998.03|13120.03|13000.03|13117.95|12997.95|10
1646682450000|2022-03-07 19:47:30|13117.85|12997.85|13118.03|12998.03|13119.02|12999.02|13117.77|12997.77|10
1646682460000|2022-03-07 19:47:40|13118.25|12998.25|13117.16|12997.16|13118.25|12998.25|13116.88|12996.88|10
1646682470000|2022-03-07 19:47:50|13117.14|12997.14|13113.03|12993.03|13117.14|12997.14|13113.03|12993.03|10
1646682480000|2022-03-07 19:48:00|13112.65|12992.65|13116.63|12996.63|13116.75|12996.75|13112.24|12992.24|10
1646682490000|2022-03-07 19:48:10|13117.27|12997.27|13123.43|13003.43|13123.43|13003.43|13117.27|12997.27|10
1646682500000|2022-03-07 19:48:20|13123.32|13003.32|13126.35|13006.35|13126.37|13006.37|13123.32|13003.32|10
1646682510000|2022-03-07 19:48:30|13126.79|13006.79|13131.36|13011.36|13131.36|13011.36|13126.79|13006.79|10
1646682520000|2022-03-07 19:48:40|13131.5|13011.5|13132.23|13012.23|13132.56|13012.56|13131.5|13011.5|10
1646682530000|2022-03-07 19:48:50|13132.25|13012.25|13136.8|13016.8|13136.89|13016.89|13132.25|13012.25|10
1646682540000|2022-03-07 19:49:00|13137.46|13017.46|13136.76|13016.76|13137.83|13017.83|13136.76|13016.76|10
1646682550000|2022-03-07 19:49:10|13137.03|13017.03|13139.31|13019.31|13139.73|13019.73|13137.03|13017.03|9
1646682560000|2022-03-07 19:49:20|13139.07|13019.07|13134.75|13014.75|13139.07|13019.07|13134.75|13014.75|10
1646682570000|2022-03-07 19:49:30|13134.56|13014.56|13131.05|13011.05|13134.56|13014.56|13131.01|13011.01|10
1646682580000|2022-03-07 19:49:40|13131.01|13011.01|13130.43|13010.43|13131.81|13011.81|13130.43|13010.43|10
1646682590000|2022-03-07 19:49:50|13130.21|13010.21|13132.31|13012.31|13132.69|13012.69|13130.21|13010.21|10
1646682600000|2022-03-07 19:50:00|13132.51|13012.51|13134.95|13014.95|13134.95|13014.95|13132.33|13012.33|10
1646682610000|2022-03-07 19:50:10|13135.47|13015.47|13137.68|13017.68|13137.68|13017.68|13135.47|13015.47|10
1646682620000|2022-03-07 19:50:20|13137.76|13017.76|13138.23|13018.23|13140.54|13020.54|13137.76|13017.76|10
1646682630000|2022-03-07 19:50:30|13138.75|13018.75|13133.13|13013.13|13138.75|13018.75|13133.13|13013.13|10
1646682640000|2022-03-07 19:50:40|13132.5|13012.5|13127.93|13007.93|13132.5|13012.5|13127.93|13007.93|10
1646682650000|2022-03-07 19:50:50|13127.56|13007.56|13125.7|13005.7|13127.56|13007.56|13125.7|13005.7|9
1646682660000|2022-03-07 19:51:00|13125.5|13005.5|13122|13002|13125.97|13005.97|13122|13002|10
1646682670000|2022-03-07 19:51:10|13121.02|13001.02|13109.07|12989.07|13121.02|13001.02|13109.07|12989.07|10
1646682680000|2022-03-07 19:51:20|13108.26|12988.26|13101.97|12981.97|13108.26|12988.26|13101.97|12981.97|10
1646682690000|2022-03-07 19:51:30|13101.62|12981.62|13096.01|12976.01|13101.62|12981.62|13096.01|12976.01|10
1646682700000|2022-03-07 19:51:40|13095.41|12975.41|13088.71|12968.71|13095.41|12975.41|13088.71|12968.71|10
1646682710000|2022-03-07 19:51:50|13088.97|12968.97|13088.12|12968.12|13089.33|12969.33|13087.83|12967.83|10
1646682720000|2022-03-07 19:52:00|13088.98|12968.98|13089.66|12969.66|13090.58|12970.58|13088.98|12968.98|10
1646682730000|2022-03-07 19:52:10|13090.03|12970.03|13086.45|12966.45|13090.03|12970.03|13086.24|12966.24|10
1646682740000|2022-03-07 19:52:20|13086.54|12966.54|13090.47|12970.47|13090.47|12970.47|13086.5|12966.5|9
1646682750000|2022-03-07 19:52:30|13090.53|12970.53|13094.34|12974.34|13095.19|12975.19|13090.53|12970.53|10
1646682760000|2022-03-07 19:52:40|13095.52|12975.52|13093.17|12973.17|13095.52|12975.52|13093.17|12973.17|10
1646682770000|2022-03-07 19:52:50|13092.97|12972.97|13089.23|12969.23|13092.97|12972.97|13089.23|12969.23|10
1646682780000|2022-03-07 19:53:00|13088.88|12968.88|13087.99|12967.99|13088.88|12968.88|13086.62|12966.62|10
1646682790000|2022-03-07 19:53:10|13087.46|12967.46|13093.59|12973.59|13093.59|12973.59|13087.46|12967.46|10
1646682800000|2022-03-07 19:53:20|13095.37|12975.37|13096.07|12976.07|13097.48|12977.48|13095.37|12975.37|10
1646682810000|2022-03-07 19:53:30|13096.04|12976.04|13093.89|12973.89|13096.04|12976.04|13093.89|12973.89|9
1646682820000|2022-03-07 19:53:40|13094.22|12974.22|13094.46|12974.46|13094.56|12974.56|13094.22|12974.22|9
1646682830000|2022-03-07 19:53:50|13093.79|12973.79|13090.52|12970.52|13093.86|12973.86|13090.52|12970.52|10
1646682840000|2022-03-07 19:54:00|13090.54|12970.54|13085.09|12965.09|13090.54|12970.54|13085.09|12965.09|9
1646682850000|2022-03-07 19:54:10|13085.76|12965.76|13086|12966|13086.11|12966.11|13085.22|12965.22|10
1646682860000|2022-03-07 19:54:20|13085.16|12965.16|13086.35|12966.35|13086.61|12966.61|13085.16|12965.16|10
1646682870000|2022-03-07 19:54:30|13086.2|12966.2|13086.35|12966.35|13086.87|12966.87|13085.43|12965.43|10
1646682880000|2022-03-07 19:54:40|13086|12966|13084.55|12964.55|13086|12966|13084.36|12964.36|10
1646682890000|2022-03-07 19:54:50|13084.64|12964.64|13081.48|12961.48|13084.71|12964.71|13081.42|12961.42|10
1646682900000|2022-03-07 19:55:00|13081.5|12961.5|13082.53|12962.53|13082.67|12962.67|13081.5|12961.5|10
1646682910000|2022-03-07 19:55:10|13081.75|12961.75|13081.68|12961.68|13083.17|12963.17|13080.72|12960.72|10
1646682920000|2022-03-07 19:55:20|13081.89|12961.89|13077.88|12957.88|13081.89|12961.89|13077.67|12957.67|10
1646682930000|2022-03-07 19:55:30|13077.81|12957.81|13079.14|12959.14|13079.22|12959.22|13077.16|12957.16|10
1646682940000|2022-03-07 19:55:40|13079.83|12959.83|13079.58|12959.58|13080.53|12960.53|13079.58|12959.58|10
1646682950000|2022-03-07 19:55:50|13078.87|12958.87|13077.66|12957.66|13079|12959|13077.56|12957.56|10
1646682960000|2022-03-07 19:56:00|13078.27|12958.27|13083.95|12963.95|13083.95|12963.95|13078.27|12958.27|10
1646682970000|2022-03-07 19:56:10|13085.34|12965.34|13094.61|12974.61|13094.61|12974.61|13085.34|12965.34|10
1646682980000|2022-03-07 19:56:20|13095.04|12975.04|13097.39|12977.39|13097.39|12977.39|13095.04|12975.04|7
1646682990000|2022-03-07 19:56:30|13097.8|12977.8|13099.48|12979.48|13099.53|12979.53|13097.8|12977.8|10
1646683000000|2022-03-07 19:56:40|13099.67|12979.67|13100.95|12980.95|13101.68|12981.68|13099.67|12979.67|10
1646683010000|2022-03-07 19:56:50|13100.96|12980.96|13100.42|12980.42|13100.96|12980.96|13099.73|12979.73|10
1646683020000|2022-03-07 19:57:00|13100.05|12980.05|13101.1|12981.1|13101.1|12981.1|13099.98|12979.98|10
1646683030000|2022-03-07 19:57:10|13101.34|12981.34|13102.07|12982.07|13102.18|12982.18|13101.34|12981.34|10
1646683040000|2022-03-07 19:57:20|13103.63|12983.63|13100.63|12980.63|13103.63|12983.63|13100.63|12980.63|10
1646683050000|2022-03-07 19:57:30|13100.19|12980.19|13091.51|12971.51|13100.19|12980.19|13091.51|12971.51|10
1646683060000|2022-03-07 19:57:40|13091.04|12971.04|13082.75|12962.75|13091.04|12971.04|13082.75|12962.75|10
1646683070000|2022-03-07 19:57:50|13082.19|12962.19|13075.44|12955.44|13082.19|12962.19|13075.44|12955.44|10
1646683080000|2022-03-07 19:58:00|13074.41|12954.41|13073.21|12953.21|13074.71|12954.71|13072.85|12952.85|10
1646683090000|2022-03-07 19:58:10|13073.1|12953.1|13066.75|12946.75|13073.1|12953.1|13065.75|12945.75|10
1646683100000|2022-03-07 19:58:20|13067.47|12947.47|13089.38|12969.38|13089.38|12969.38|13067.47|12947.47|10
1646683110000|2022-03-07 19:58:30|13089.37|12969.37|13095.46|12975.46|13096.23|12976.23|13089.37|12969.37|10
1646683120000|2022-03-07 19:58:40|13096.68|12976.68|13094.88|12974.88|13096.81|12976.81|13094.88|12974.88|10
1646683130000|2022-03-07 19:58:50|13094.78|12974.78|13102.81|12982.81|13102.81|12982.81|13094.78|12974.78|10
1646683140000|2022-03-07 19:59:00|13103.41|12983.41|13112.84|12992.84|13112.84|12992.84|13103.41|12983.41|10
1646683150000|2022-03-07 19:59:10|13113.14|12993.14|13112.33|12992.33|13114.03|12994.03|13111.67|12991.67|10
1646683160000|2022-03-07 19:59:20|13111.83|12991.83|13112.88|12992.88|13112.92|12992.92|13111.83|12991.83|10
1646683170000|2022-03-07 19:59:30|13112.85|12992.85|13115.54|12995.54|13117.08|12997.08|13112.85|12992.85|10
1646683180000|2022-03-07 19:59:40|13116.05|12996.05|13113.09|12993.09|13116.05|12996.05|13113.09|12993.09|10
1646683190000|2022-03-07 19:59:50|13110.33|12990.33|13108.67|12988.67|13111.18|12991.18|13107.35|12987.35|10
1646683200000|2022-03-07 20:00:00|13109.04|12989.04|13104.33|12984.33|13109.04|12989.04|13104|12984|10
1646683210000|2022-03-07 20:00:10|13104.56|12984.56|13101.27|12981.27|13104.56|12984.56|13101.27|12981.27|9
1646683220000|2022-03-07 20:00:20|13100.59|12980.59|13099.78|12979.78|13100.69|12980.69|13099.62|12979.62|10
1646683230000|2022-03-07 20:00:30|13099.69|12979.69|13103.48|12983.48|13103.48|12983.48|13099.69|12979.69|10
1646683240000|2022-03-07 20:00:40|13103.2|12983.2|13104.29|12984.29|13104.77|12984.77|13103.2|12983.2|9
1646683250000|2022-03-07 20:00:50|13104.57|12984.57|13105.57|12985.57|13106.52|12986.52|13104.57|12984.57|10
1646683260000|2022-03-07 20:01:00|13106.06|12986.06|13107.37|12987.37|13107.37|12987.37|13106.06|12986.06|10
1646683270000|2022-03-07 20:01:10|13107.3|12987.3|13103.99|12983.99|13107.3|12987.3|13103.99|12983.99|10
1646683280000|2022-03-07 20:01:20|13103.74|12983.74|13098.75|12978.75|13103.74|12983.74|13098.75|12978.75|10
1646683290000|2022-03-07 20:01:30|13098.87|12978.87|13099.5|12979.5|13099.5|12979.5|13097.98|12977.98|9
1646683300000|2022-03-07 20:01:40|13099.66|12979.66|13099.45|12979.45|13100.48|12980.48|13099.45|12979.45|10
1646683310000|2022-03-07 20:01:50|13098.8|12978.8|13094.65|12974.65|13098.8|12978.8|13094.59|12974.59|10
1646683320000|2022-03-07 20:02:00|13094.64|12974.64|13092.04|12972.04|13095.18|12975.18|13092.04|12972.04|10
1646683330000|2022-03-07 20:02:10|13091.73|12971.73|13084.6|12964.6|13091.73|12971.73|13084.6|12964.6|10
1646683340000|2022-03-07 20:02:20|13084.13|12964.13|13083.32|12963.32|13084.13|12964.13|13083.1|12963.1|10
1646683350000|2022-03-07 20:02:30|13083.74|12963.74|13074.79|12954.79|13083.74|12963.74|13074.79|12954.79|10
1646683360000|2022-03-07 20:02:40|13074.6|12954.6|13066.5|12946.5|13074.6|12954.6|13066.5|12946.5|10
1646683370000|2022-03-07 20:02:50|13067.15|12947.15|13063.85|12943.85|13067.15|12947.15|13063.26|12943.26|10
1646683380000|2022-03-07 20:03:00|13063.64|12943.64|13058.46|12938.46|13063.64|12943.64|13058.46|12938.46|9
1646683390000|2022-03-07 20:03:10|13058.47|12938.47|13053.76|12933.76|13058.47|12938.47|13053.76|12933.76|10
1646683400000|2022-03-07 20:03:20|13053.27|12933.27|13053.67|12933.67|13053.7|12933.7|13051.22|12931.22|10
1646683410000|2022-03-07 20:03:30|13054.07|12934.07|13052.63|12932.63|13055.32|12935.32|13052.63|12932.63|10
1646683420000|2022-03-07 20:03:40|13052.27|12932.27|13050.71|12930.71|13052.67|12932.67|13050.71|12930.71|10
1646683430000|2022-03-07 20:03:50|13050.87|12930.87|13044.53|12924.53|13050.87|12930.87|13044.53|12924.53|10
1646683440000|2022-03-07 20:04:00|13044.08|12924.08|13038.22|12918.22|13044.08|12924.08|13038.22|12918.22|10
1646683450000|2022-03-07 20:04:10|13037.03|12917.03|13038.32|12918.32|13038.32|12918.32|13036.8|12916.8|10
1646683460000|2022-03-07 20:04:20|13039.29|12919.29|13042.05|12922.05|13042.05|12922.05|13038.87|12918.87|9
1646683470000|2022-03-07 20:04:30|13041.51|12921.51|13042.2|12922.2|13043.37|12923.37|13041.51|12921.51|10
1646683480000|2022-03-07 20:04:40|13041.68|12921.68|13043.58|12923.58|13044.28|12924.28|13041.68|12921.68|10
1646683490000|2022-03-07 20:04:50|13044.86|12924.86|13047.06|12927.06|13047.06|12927.06|13044.86|12924.86|9
1646683500000|2022-03-07 20:05:00|13047.71|12927.71|13050.38|12930.38|13051.56|12931.56|13047.71|12927.71|10
1646683510000|2022-03-07 20:05:10|13052.64|12932.64|13057.13|12937.13|13057.28|12937.28|13052.64|12932.64|10
1646683520000|2022-03-07 20:05:20|13057.02|12937.02|13056.43|12936.43|13057.02|12937.02|13055.98|12935.98|10
1646683530000|2022-03-07 20:05:30|13056.39|12936.39|13056.44|12936.44|13056.44|12936.44|13055.46|12935.46|10
1646683540000|2022-03-07 20:05:40|13056.22|12936.22|13056.31|12936.31|13056.79|12936.79|13056.22|12936.22|10
1646683550000|2022-03-07 20:05:50|13056.26|12936.26|13061.91|12941.91|13061.91|12941.91|13056.26|12936.26|10
1646683560000|2022-03-07 20:06:00|13063.24|12943.24|13060.35|12940.35|13063.24|12943.24|13060.35|12940.35|9
1646683570000|2022-03-07 20:06:10|13060.28|12940.28|13059.91|12939.91|13060.28|12940.28|13058.88|12938.88|10
1646683580000|2022-03-07 20:06:20|13060.24|12940.24|13063.39|12943.39|13063.39|12943.39|13060.24|12940.24|9
1646683590000|2022-03-07 20:06:30|13063.53|12943.53|13063.87|12943.87|13064.62|12944.62|13063.53|12943.53|10
1646683600000|2022-03-07 20:06:40|13064.04|12944.04|13069.76|12949.76|13069.76|12949.76|13064.04|12944.04|9
1646683610000|2022-03-07 20:06:50|13069.55|12949.55|13076.22|12956.22|13076.22|12956.22|13069.55|12949.55|10
1646683620000|2022-03-07 20:07:00|13075.66|12955.66|13077.63|12957.63|13077.68|12957.68|13075.66|12955.66|10
1646683630000|2022-03-07 20:07:10|13078.44|12958.44|13079.63|12959.63|13080.02|12960.02|13078.44|12958.44|10
1646683640000|2022-03-07 20:07:20|13080.08|12960.08|13078.34|12958.34|13080.09|12960.09|13078.34|12958.34|10
1646683650000|2022-03-07 20:07:30|13078.35|12958.35|13080.38|12960.38|13080.38|12960.38|13078.26|12958.26|9
1646683660000|2022-03-07 20:07:40|13081.18|12961.18|13083.15|12963.15|13083.15|12963.15|13081.18|12961.18|10
1646683670000|2022-03-07 20:07:50|13083.45|12963.45|13084.23|12964.23|13084.5|12964.5|13083.45|12963.45|10
1646683680000|2022-03-07 20:08:00|13084.03|12964.03|13079.57|12959.57|13084.03|12964.03|13079.57|12959.57|10
1646683690000|2022-03-07 20:08:10|13078.54|12958.54|13072.35|12952.35|13078.54|12958.54|13072.35|12952.35|10
1646683700000|2022-03-07 20:08:20|13072.65|12952.65|13075.17|12955.17|13075.18|12955.18|13072.65|12952.65|10
1646683710000|2022-03-07 20:08:30|13075.19|12955.19|13077.62|12957.62|13077.62|12957.62|13075.19|12955.19|10
1646683720000|2022-03-07 20:08:40|13077.83|12957.83|13077.94|12957.94|13078.13|12958.13|13077.41|12957.41|10
1646683730000|2022-03-07 20:08:50|13078.12|12958.12|13079.32|12959.32|13079.32|12959.32|13077.98|12957.98|8
1646683740000|2022-03-07 20:09:00|13079.38|12959.38|13084.34|12964.34|13084.34|12964.34|13079.38|12959.38|10
1646683750000|2022-03-07 20:09:10|13084.39|12964.39|13087.83|12967.83|13087.83|12967.83|13084.39|12964.39|10
1646683760000|2022-03-07 20:09:20|13087.91|12967.91|13088.69|12968.69|13088.71|12968.71|13087.91|12967.91|10
1646683770000|2022-03-07 20:09:30|13088.96|12968.96|13091.41|12971.41|13091.41|12971.41|13088.96|12968.96|10
1646683780000|2022-03-07 20:09:40|13092.47|12972.47|13094.68|12974.68|13094.69|12974.69|13092.47|12972.47|9
1646683790000|2022-03-07 20:09:50|13094.73|12974.73|13096.29|12976.29|13096.95|12976.95|13094.73|12974.73|10
1646683800000|2022-03-07 20:10:00|13096.59|12976.59|13100.62|12980.62|13100.92|12980.92|13096.04|12976.04|10
1646683810000|2022-03-07 20:10:10|13101.27|12981.27|13104.36|12984.36|13104.6|12984.6|13101.27|12981.27|10
1646683820000|2022-03-07 20:10:20|13104.03|12984.03|13102.21|12982.21|13104.03|12984.03|13102.21|12982.21|10
1646683830000|2022-03-07 20:10:30|13101.81|12981.81|13100.42|12980.42|13101.81|12981.81|13099.54|12979.54|10
1646683840000|2022-03-07 20:10:40|13100.57|12980.57|13098.86|12978.86|13100.57|12980.57|13098.51|12978.51|10
1646683850000|2022-03-07 20:10:50|13098.69|12978.69|13095.67|12975.67|13098.69|12978.69|13095.67|12975.67|10
1646683860000|2022-03-07 20:11:00|13093.79|12973.79|13090.75|12970.75|13093.79|12973.79|13090.47|12970.47|9
1646683870000|2022-03-07 20:11:10|13090.74|12970.74|13096.82|12976.82|13096.82|12976.82|13090.74|12970.74|10
1646683880000|2022-03-07 20:11:20|13096.8|12976.8|13100|12980|13100|12980|13096.49|12976.49|10
1646683890000|2022-03-07 20:11:30|13100.48|12980.48|13100.92|12980.92|13101.46|12981.46|13100.29|12980.29|10
1646683900000|2022-03-07 20:11:40|13101.26|12981.26|13102.99|12982.99|13103.02|12983.02|13101.26|12981.26|10
1646683910000|2022-03-07 20:11:50|13103.29|12983.29|13104.33|12984.33|13104.6|12984.6|13102.33|12982.33|10
1646683920000|2022-03-07 20:12:00|13103.8|12983.8|13102.17|12982.17|13104.12|12984.12|13102.17|12982.17|10
1646683930000|2022-03-07 20:12:10|13101.74|12981.74|13100.86|12980.86|13102.03|12982.03|13100.78|12980.78|10
1646683940000|2022-03-07 20:12:20|13100.46|12980.46|13100.14|12980.14|13100.46|12980.46|13099.83|12979.83|9
1646683950000|2022-03-07 20:12:30|13100.32|12980.32|13103.29|12983.29|13103.68|12983.68|13100.32|12980.32|10
1646683960000|2022-03-07 20:12:40|13102.53|12982.53|13102.7|12982.7|13103.34|12983.34|13102.21|12982.21|10
1646683970000|2022-03-07 20:12:50|13099.5|12979.5|13098.96|12978.96|13099.5|12979.5|13098.33|12978.33|10
1646683980000|2022-03-07 20:13:00|13099.05|12979.05|13096.31|12976.31|13099.05|12979.05|13096.31|12976.31|9
1646683990000|2022-03-07 20:13:10|13096.75|12976.75|13094.57|12974.57|13096.78|12976.78|13094.57|12974.57|10
1646684000000|2022-03-07 20:13:20|13093.21|12973.21|13094.86|12974.86|13094.86|12974.86|13090.95|12970.95|10
1646684010000|2022-03-07 20:13:30|13096.43|12976.43|13102.61|12982.61|13102.62|12982.62|13096.32|12976.32|10
1646684020000|2022-03-07 20:13:40|13102.56|12982.56|13106.3|12986.3|13106.34|12986.34|13102.56|12982.56|10
1646684030000|2022-03-07 20:13:50|13106.31|12986.31|13111.24|12991.24|13111.24|12991.24|13106.31|12986.31|10
1646684040000|2022-03-07 20:14:00|13111.75|12991.75|13114.54|12994.54|13114.71|12994.71|13111.75|12991.75|10
1646684050000|2022-03-07 20:14:10|13114.9|12994.9|13121.93|13001.93|13121.93|13001.93|13114.9|12994.9|10
1646684060000|2022-03-07 20:14:20|13123.11|13003.11|13122.69|13002.69|13123.92|13003.92|13122.69|13002.69|10
1646684070000|2022-03-07 20:14:30|13122.68|13002.68|13122.53|13002.53|13122.76|13002.76|13121.36|13001.36|10
1646684080000|2022-03-07 20:14:40|13122.51|13002.51|13121.88|13001.88|13122.77|13002.77|13121.46|13001.46|10
1646684090000|2022-03-07 20:14:50|13123.47|13003.47|13125.12|13005.12|13125.12|13005.12|13123.47|13003.47|10
1646684100000|2022-03-07 20:15:00|13125.87|13005.87|13129.13|13009.13|13129.13|13009.13|13125.87|13005.87|10
1646684110000|2022-03-07 20:15:10|13129.27|13009.27|13130.02|13010.02|13130.02|13010.02|13129.21|13009.21|9
1646684120000|2022-03-07 20:15:20|13130.08|13010.08|13134.13|13014.13|13134.13|13014.13|13130.08|13010.08|9
1646684130000|2022-03-07 20:15:30|13134.55|13014.55|13136.91|13016.91|13137.09|13017.09|13134.52|13014.52|10
1646684140000|2022-03-07 20:15:40|13136.5|13016.5|13138.77|13018.77|13138.96|13018.96|13136.5|13016.5|10
1646684150000|2022-03-07 20:15:50|13138.58|13018.58|13142.93|13022.93|13142.93|13022.93|13138.58|13018.58|10
1646684160000|2022-03-07 20:16:00|13144.39|13024.39|13146.79|13026.79|13146.99|13026.99|13144.39|13024.39|10
1646684170000|2022-03-07 20:16:10|13146.82|13026.82|13148.15|13028.15|13148.15|13028.15|13145.38|13025.38|10
1646684180000|2022-03-07 20:16:20|13148.04|13028.04|13149.07|13029.07|13149.07|13029.07|13147.52|13027.52|10
1646684190000|2022-03-07 20:16:30|13149.48|13029.48|13144.39|13024.39|13149.48|13029.48|13144.39|13024.39|10
1646684200000|2022-03-07 20:16:40|13144.54|13024.54|13142.77|13022.77|13144.54|13024.54|13142.61|13022.61|10
1646684210000|2022-03-07 20:16:50|13142.27|13022.27|13142.05|13022.05|13143.37|13023.37|13142.05|13022.05|10
1646684220000|2022-03-07 20:17:00|13140.7|13020.7|13140.1|13020.1|13140.78|13020.78|13140.1|13020.1|10
1646684230000|2022-03-07 20:17:10|13139.92|13019.92|13139.34|13019.34|13139.97|13019.97|13138.79|13018.79|10
1646684240000|2022-03-07 20:17:20|13139.45|13019.45|13139.88|13019.88|13140.52|13020.52|13139.45|13019.45|10
1646684250000|2022-03-07 20:17:30|13139.61|13019.61|13135.21|13015.21|13141.02|13021.02|13135.21|13015.21|10
1646684260000|2022-03-07 20:17:40|13134.88|13014.88|13129.51|13009.51|13134.88|13014.88|13129.51|13009.51|10
1646684270000|2022-03-07 20:17:50|13129.57|13009.57|13127.87|13007.87|13129.57|13009.57|13127.61|13007.61|9
1646684280000|2022-03-07 20:18:00|13127.21|13007.21|13126.61|13006.61|13127.21|13007.21|13124.63|13004.63|10
1646684290000|2022-03-07 20:18:10|13127.15|13007.15|13131.4|13011.4|13131.84|13011.84|13127.15|13007.15|10
1646684300000|2022-03-07 20:18:20|13131.39|13011.39|13132.44|13012.44|13132.44|13012.44|13130.1|13010.1|8
1646684310000|2022-03-07 20:18:30|13132.5|13012.5|13131.87|13011.87|13132.5|13012.5|13131.81|13011.81|9
1646684320000|2022-03-07 20:18:40|13131.94|13011.94|13133.12|13013.12|13133.46|13013.46|13131.94|13011.94|10
1646684330000|2022-03-07 20:18:50|13133.74|13013.74|13133.92|13013.92|13133.92|13013.92|13133.3|13013.3|10
1646684340000|2022-03-07 20:19:00|13134.09|13014.09|13134.54|13014.54|13134.61|13014.61|13134.05|13014.05|10
1646684350000|2022-03-07 20:19:10|13134.89|13014.89|13137.61|13017.61|13137.61|13017.61|13134.89|13014.89|9
1646684360000|2022-03-07 20:19:20|13137.63|13017.63|13138.81|13018.81|13139.51|13019.51|13137.63|13017.63|10
1646684370000|2022-03-07 20:19:30|13138.66|13018.66|13134.35|13014.35|13138.66|13018.66|13134.32|13014.32|9
1646684380000|2022-03-07 20:19:40|13134.09|13014.09|13128.95|13008.95|13134.12|13014.12|13128.95|13008.95|10
1646684390000|2022-03-07 20:19:50|13128.99|13008.99|13127.17|13007.17|13128.99|13008.99|13127.17|13007.17|9
1646684400000|2022-03-07 20:20:00|13126.98|13006.98|13124.08|13004.08|13126.99|13006.99|13124.08|13004.08|9
1646684410000|2022-03-07 20:20:10|13124.47|13004.47|13128.21|13008.21|13128.21|13008.21|13122.65|13002.65|10
1646684420000|2022-03-07 20:20:20|13129|13009|13132.62|13012.62|13132.62|13012.62|13129|13009|9
1646684430000|2022-03-07 20:20:30|13132.66|13012.66|13134.66|13014.66|13134.66|13014.66|13132.05|13012.05|8
1646684440000|2022-03-07 20:20:40|13134.59|13014.59|13133.98|13013.98|13135.46|13015.46|13133.93|13013.93|9
1646684450000|2022-03-07 20:20:50|13134.13|13014.13|13133.5|13013.5|13134.86|13014.86|13133.5|13013.5|10
1646684460000|2022-03-07 20:21:00|13133.99|13013.99|13134.07|13014.07|13134.07|13014.07|13132.38|13012.38|9
1646684470000|2022-03-07 20:21:10|13134.48|13014.48|13138.35|13018.35|13138.35|13018.35|13134.48|13014.48|10
1646684480000|2022-03-07 20:21:20|13138.14|13018.14|13141.78|13021.78|13142.01|13022.01|13138.14|13018.14|8
1646684490000|2022-03-07 20:21:30|13140.89|13020.89|13145.6|13025.6|13145.6|13025.6|13140.89|13020.89|10
1646684500000|2022-03-07 20:21:40|13145.46|13025.46|13150.73|13030.73|13150.87|13030.87|13145.46|13025.46|10
1646684510000|2022-03-07 20:21:50|13150.78|13030.78|13155.51|13035.51|13155.73|13035.73|13150.78|13030.78|9
1646684520000|2022-03-07 20:22:00|13155.22|13035.22|13155.99|13035.99|13156.79|13036.79|13155.22|13035.22|9
1646684530000|2022-03-07 20:22:10|13155.87|13035.87|13154.83|13034.83|13156.26|13036.26|13154.83|13034.83|10
1646684540000|2022-03-07 20:22:20|13154.82|13034.82|13155.01|13035.01|13155.01|13035.01|13153.97|13033.97|9
1646684550000|2022-03-07 20:22:30|13154.97|13034.97|13157.53|13037.53|13157.53|13037.53|13154.97|13034.97|9
1646684560000|2022-03-07 20:22:40|13157.59|13037.59|13158.65|13038.65|13158.65|13038.65|13157.59|13037.59|7
1646684570000|2022-03-07 20:22:50|13159.69|13039.69|13159.61|13039.61|13160.02|13040.02|13158.61|13038.61|10
1646684580000|2022-03-07 20:23:00|13158.54|13038.54|13160.29|13040.29|13160.76|13040.76|13158.14|13038.14|10
1646684590000|2022-03-07 20:23:10|13160.23|13040.23|13161.34|13041.34|13161.41|13041.41|13159.71|13039.71|10
1646684600000|2022-03-07 20:23:20|13161.44|13041.44|13162.61|13042.61|13162.61|13042.61|13161.07|13041.07|9
1646684610000|2022-03-07 20:23:30|13162.51|13042.51|13163.37|13043.37|13163.37|13043.37|13162.39|13042.39|10
1646684620000|2022-03-07 20:23:40|13163.7|13043.7|13163.45|13043.45|13163.7|13043.7|13163.15|13043.15|10
1646684630000|2022-03-07 20:23:50|13163.07|13043.07|13165.39|13045.39|13165.39|13045.39|13163.07|13043.07|10
1646684640000|2022-03-07 20:24:00|13165.42|13045.42|13166.81|13046.81|13166.97|13046.97|13165.42|13045.42|8
1646684650000|2022-03-07 20:24:10|13167.01|13047.01|13166.79|13046.79|13167.02|13047.02|13166.66|13046.66|9
1646684660000|2022-03-07 20:24:20|13166.53|13046.53|13167.5|13047.5|13167.5|13047.5|13166.39|13046.39|9
1646684670000|2022-03-07 20:24:30|13167.89|13047.89|13167.2|13047.2|13168.31|13048.31|13167.18|13047.18|10
1646684680000|2022-03-07 20:24:40|13166.86|13046.86|13166.13|13046.13|13166.86|13046.86|13166.13|13046.13|7
1646684690000|2022-03-07 20:24:50|13165.93|13045.93|13165.43|13045.43|13166.95|13046.95|13165.43|13045.43|10
1646684700000|2022-03-07 20:25:00|13166.1|13046.1|13165.73|13045.73|13166.73|13046.73|13165.43|13045.43|10
1646684710000|2022-03-07 20:25:10|13165.86|13045.86|13169.22|13049.22|13169.31|13049.31|13165.86|13045.86|10
1646684720000|2022-03-07 20:25:20|13169.3|13049.3|13170.48|13050.48|13170.67|13050.67|13169.3|13049.3|8
1646684730000|2022-03-07 20:25:30|13170.52|13050.52|13171.43|13051.43|13171.43|13051.43|13170.52|13050.52|9
1646684740000|2022-03-07 20:25:40|13171.62|13051.62|13178.51|13058.51|13178.51|13058.51|13171.62|13051.62|10
1646684750000|2022-03-07 20:25:50|13180.45|13060.45|13182.74|13062.74|13182.86|13062.86|13180.45|13060.45|10
1646684760000|2022-03-07 20:26:00|13182.56|13062.56|13182.77|13062.77|13183.1|13063.1|13181.96|13061.96|10
1646684770000|2022-03-07 20:26:10|13182.57|13062.57|13181.85|13061.85|13183.14|13063.14|13181.85|13061.85|10
1646684780000|2022-03-07 20:26:20|13182|13062|13179.3|13059.3|13182.21|13062.21|13178.75|13058.75|10
1646684790000|2022-03-07 20:26:30|13179.14|13059.14|13179.39|13059.39|13179.53|13059.53|13177.74|13057.74|10
1646684800000|2022-03-07 20:26:40|13179.63|13059.63|13180.53|13060.53|13180.55|13060.55|13179.63|13059.63|8
1646684810000|2022-03-07 20:26:50|13180.26|13060.26|13186.07|13066.07|13186.07|13066.07|13179.95|13059.95|10
1646684820000|2022-03-07 20:27:00|13191.88|13071.88|13204.8|13084.8|13204.8|13084.8|13191.88|13071.88|10
1646684830000|2022-03-07 20:27:10|13204.72|13084.72|13209.79|13089.79|13212.16|13092.16|13204.72|13084.72|10
1646684840000|2022-03-07 20:27:20|13210.34|13090.34|13213.75|13093.75|13213.75|13093.75|13210.34|13090.34|10
1646684850000|2022-03-07 20:27:30|13214.18|13094.18|13227.34|13107.34|13227.34|13107.34|13214.18|13094.18|10
1646684860000|2022-03-07 20:27:40|13227.85|13107.85|13237.67|13117.67|13238.12|13118.12|13227.76|13107.76|10
1646684870000|2022-03-07 20:27:50|13240.26|13120.26|13243.41|13123.41|13243.41|13123.41|13240.16|13120.16|10
1646684880000|2022-03-07 20:28:00|13242.66|13122.66|13248.35|13128.35|13248.35|13128.35|13242.66|13122.66|10
1646684890000|2022-03-07 20:28:10|13248.53|13128.53|13248.39|13128.39|13249.01|13129.01|13247.16|13127.16|10
1646684900000|2022-03-07 20:28:20|13247.79|13127.79|13246.45|13126.45|13247.98|13127.98|13246.45|13126.45|10
1646684910000|2022-03-07 20:28:30|13247.56|13127.56|13243.65|13123.65|13247.59|13127.59|13243.65|13123.65|10
1646684920000|2022-03-07 20:28:40|13243.2|13123.2|13242.02|13122.02|13243.42|13123.42|13242.02|13122.02|9
1646684930000|2022-03-07 20:28:50|13242.03|13122.03|13242.78|13122.78|13243.56|13123.56|13242.03|13122.03|10
1646684940000|2022-03-07 20:29:00|13243.37|13123.37|13243.24|13123.24|13243.93|13123.93|13243.09|13123.09|10
1646684950000|2022-03-07 20:29:10|13243.2|13123.2|13242.05|13122.05|13243.2|13123.2|13241.68|13121.68|10
1646684960000|2022-03-07 20:29:20|13241.99|13121.99|13240.25|13120.25|13241.99|13121.99|13240.25|13120.25|10
1646684970000|2022-03-07 20:29:30|13240.26|13120.26|13243.53|13123.53|13243.53|13123.53|13240.22|13120.22|9
1646684980000|2022-03-07 20:29:40|13243.65|13123.65|13246.38|13126.38|13246.38|13126.38|13243.65|13123.65|10
1646684990000|2022-03-07 20:29:50|13245.61|13125.61|13244.07|13124.07|13246.69|13126.69|13244.07|13124.07|10
1646685000000|2022-03-07 20:30:00|13243.83|13123.83|13243.36|13123.36|13243.9|13123.9|13243.36|13123.36|10
1646685010000|2022-03-07 20:30:10|13243.27|13123.27|13239.71|13119.71|13244.06|13124.06|13239.71|13119.71|10
1646685020000|2022-03-07 20:30:20|13239.57|13119.57|13231.17|13111.17|13239.57|13119.57|13230.76|13110.76|10
1646685030000|2022-03-07 20:30:30|13230.38|13110.38|13229.69|13109.69|13230.38|13110.38|13229.11|13109.11|9
1646685040000|2022-03-07 20:30:40|13229.97|13109.97|13228.94|13108.94|13229.97|13109.97|13228.71|13108.71|10
1646685050000|2022-03-07 20:30:50|13229.1|13109.1|13231.94|13111.94|13232.16|13112.16|13229.1|13109.1|9
1646685060000|2022-03-07 20:31:00|13231.63|13111.63|13228.4|13108.4|13231.66|13111.66|13228.4|13108.4|10
1646685070000|2022-03-07 20:31:10|13228.37|13108.37|13219.93|13099.93|13228.37|13108.37|13219.93|13099.93|10
1646685080000|2022-03-07 20:31:20|13220|13100|13217.12|13097.12|13220|13100|13217.12|13097.12|9
1646685090000|2022-03-07 20:31:30|13217.49|13097.49|13218.44|13098.44|13218.99|13098.99|13217.49|13097.49|10
1646685100000|2022-03-07 20:31:40|13217.18|13097.18|13213.13|13093.13|13217.18|13097.18|13213.13|13093.13|10
1646685110000|2022-03-07 20:31:50|13212.94|13092.94|13213.89|13093.89|13213.89|13093.89|13212.27|13092.27|10
1646685120000|2022-03-07 20:32:00|13214.2|13094.2|13215.16|13095.16|13215.85|13095.85|13214.2|13094.2|10
1646685130000|2022-03-07 20:32:10|13215.04|13095.04|13215.09|13095.09|13215.14|13095.14|13214.83|13094.83|8
1646685140000|2022-03-07 20:32:20|13213.79|13093.79|13212.78|13092.78|13213.83|13093.83|13211.32|13091.32|10
1646685150000|2022-03-07 20:32:30|13213.9|13093.9|13214.26|13094.26|13214.74|13094.74|13213.9|13093.9|10
1646685160000|2022-03-07 20:32:40|13214.31|13094.31|13209.72|13089.72|13215.32|13095.32|13209.72|13089.72|10
1646685170000|2022-03-07 20:32:50|13208.98|13088.98|13203.41|13083.41|13208.98|13088.98|13202.9|13082.9|10
1646685180000|2022-03-07 20:33:00|13203.36|13083.36|13202.45|13082.45|13204.38|13084.38|13202.45|13082.45|10
1646685190000|2022-03-07 20:33:10|13202.1|13082.1|13201.1|13081.1|13202.33|13082.33|13201.05|13081.05|10
1646685200000|2022-03-07 20:33:20|13201.02|13081.02|13200.41|13080.41|13201.02|13081.02|13199.82|13079.82|8
1646685210000|2022-03-07 20:33:30|13200.58|13080.58|13199.84|13079.84|13200.58|13080.58|13199.53|13079.53|9
1646685220000|2022-03-07 20:33:40|13199.2|13079.2|13198.24|13078.24|13199.85|13079.85|13198.24|13078.24|10
1646685230000|2022-03-07 20:33:50|13197.95|13077.95|13192.76|13072.76|13197.97|13077.97|13192.76|13072.76|10
1646685240000|2022-03-07 20:34:00|13190.68|13070.68|13185.91|13065.91|13190.68|13070.68|13185.91|13065.91|10
1646685250000|2022-03-07 20:34:10|13184.9|13064.9|13184.73|13064.73|13184.9|13064.9|13183.22|13063.22|10
1646685260000|2022-03-07 20:34:20|13185.12|13065.12|13186.93|13066.93|13187.42|13067.42|13185.12|13065.12|10
1646685270000|2022-03-07 20:34:30|13187.08|13067.08|13187.33|13067.33|13188.05|13068.05|13186.9|13066.9|10
1646685280000|2022-03-07 20:34:40|13187.71|13067.71|13187.43|13067.43|13187.94|13067.94|13187.17|13067.17|10
1646685290000|2022-03-07 20:34:50|13187.92|13067.92|13188.84|13068.84|13188.93|13068.93|13187.92|13067.92|8
1646685300000|2022-03-07 20:35:00|13189.09|13069.09|13187.93|13067.93|13190.03|13070.03|13187.93|13067.93|10
1646685310000|2022-03-07 20:35:10|13187.95|13067.95|13181.96|13061.96|13187.95|13067.95|13181.96|13061.96|10
1646685320000|2022-03-07 20:35:20|13181.32|13061.32|13183.19|13063.19|13183.25|13063.25|13180.12|13060.12|10
1646685330000|2022-03-07 20:35:30|13182.81|13062.81|13178.41|13058.41|13183.26|13063.26|13178.2|13058.2|10
1646685340000|2022-03-07 20:35:40|13179.02|13059.02|13179.02|13059.02|13179.58|13059.58|13178.13|13058.13|10
1646685350000|2022-03-07 20:35:50|13179.06|13059.06|13183.59|13063.59|13184.33|13064.33|13179.06|13059.06|10
1646685360000|2022-03-07 20:36:00|13183.29|13063.29|13181.42|13061.42|13183.29|13063.29|13180.91|13060.91|10
1646685370000|2022-03-07 20:36:10|13180.7|13060.7|13180.62|13060.62|13180.93|13060.93|13180.49|13060.49|9
1646685380000|2022-03-07 20:36:20|13180.73|13060.73|13182.83|13062.83|13182.83|13062.83|13180.73|13060.73|10
1646685390000|2022-03-07 20:36:30|13183.13|13063.13|13184.53|13064.53|13184.84|13064.84|13183.13|13063.13|10
1646685400000|2022-03-07 20:36:40|13184.63|13064.63|13184.24|13064.24|13185.25|13065.25|13184.24|13064.24|9
1646685410000|2022-03-07 20:36:50|13184.09|13064.09|13186.71|13066.71|13186.77|13066.77|13184.09|13064.09|10
1646685420000|2022-03-07 20:37:00|13187.17|13067.17|13188.3|13068.3|13188.45|13068.45|13187.17|13067.17|10
1646685430000|2022-03-07 20:37:10|13188.4|13068.4|13188.79|13068.79|13189.78|13069.78|13188.4|13068.4|10
1646685440000|2022-03-07 20:37:20|13188.92|13068.92|13188.12|13068.12|13188.92|13068.92|13187.61|13067.61|10
1646685450000|2022-03-07 20:37:30|13188.16|13068.16|13189.23|13069.23|13189.23|13069.23|13187.94|13067.94|10
1646685460000|2022-03-07 20:37:40|13189.3|13069.3|13191.69|13071.69|13191.69|13071.69|13189.3|13069.3|10
1646685470000|2022-03-07 20:37:50|13191.28|13071.28|13191.84|13071.84|13191.86|13071.86|13191.28|13071.28|9
1646685480000|2022-03-07 20:38:00|13191.68|13071.68|13192.43|13072.43|13192.43|13072.43|13191.07|13071.07|10
1646685490000|2022-03-07 20:38:10|13192.17|13072.17|13190.19|13070.19|13192.63|13072.63|13190.19|13070.19|10
1646685500000|2022-03-07 20:38:20|13189.91|13069.91|13182.94|13062.94|13189.91|13069.91|13182.94|13062.94|10
1646685510000|2022-03-07 20:38:30|13183.63|13063.63|13184.85|13064.85|13184.85|13064.85|13183.38|13063.38|10
1646685520000|2022-03-07 20:38:40|13184.7|13064.7|13187.11|13067.11|13187.27|13067.27|13184.7|13064.7|10
1646685530000|2022-03-07 20:38:50|13187.57|13067.57|13189.23|13069.23|13189.33|13069.33|13187.57|13067.57|9
1646685540000|2022-03-07 20:39:00|13188.79|13068.79|13185.47|13065.47|13188.79|13068.79|13185.47|13065.47|10
1646685550000|2022-03-07 20:39:10|13185.3|13065.3|13184.19|13064.19|13185.63|13065.63|13184.19|13064.19|10
1646685560000|2022-03-07 20:39:20|13184.38|13064.38|13185.12|13065.12|13185.27|13065.27|13184.18|13064.18|10
1646685570000|2022-03-07 20:39:30|13185.11|13065.11|13186.94|13066.94|13187.32|13067.32|13184.79|13064.79|10
1646685580000|2022-03-07 20:39:40|13187.04|13067.04|13191.47|13071.47|13191.47|13071.47|13187.04|13067.04|10
1646685590000|2022-03-07 20:39:50|13192.12|13072.12|13194.12|13074.12|13194.12|13074.12|13191.75|13071.75|10
1646685600000|2022-03-07 20:40:00|13194.05|13074.05|13192.82|13072.82|13194.15|13074.15|13192.82|13072.82|10
1646685610000|2022-03-07 20:40:10|13192.75|13072.75|13192.35|13072.35|13193.49|13073.49|13191.79|13071.79|10
1646685620000|2022-03-07 20:40:20|13192.27|13072.27|13192.87|13072.87|13192.98|13072.98|13192.27|13072.27|10
1646685630000|2022-03-07 20:40:30|13193.04|13073.04|13197.17|13077.17|13197.17|13077.17|13192.77|13072.77|10
1646685640000|2022-03-07 20:40:40|13197.46|13077.46|13198.26|13078.26|13198.63|13078.63|13197.09|13077.09|10
1646685650000|2022-03-07 20:40:50|13198.4|13078.4|13197.95|13077.95|13199.03|13079.03|13197.95|13077.95|10
1646685660000|2022-03-07 20:41:00|13198.28|13078.28|13196.48|13076.48|13198.62|13078.62|13196.48|13076.48|8
1646685670000|2022-03-07 20:41:10|13196.41|13076.41|13196.57|13076.57|13196.88|13076.88|13196.28|13076.28|9
1646685680000|2022-03-07 20:41:20|13196.21|13076.21|13196.37|13076.37|13197|13077|13195.78|13075.78|10
1646685690000|2022-03-07 20:41:30|13196.6|13076.6|13194.32|13074.32|13197.37|13077.37|13194.32|13074.32|10
1646685700000|2022-03-07 20:41:40|13194.21|13074.21|13193.45|13073.45|13194.63|13074.63|13193.31|13073.31|8
1646685710000|2022-03-07 20:41:50|13193.69|13073.69|13200.18|13080.18|13200.18|13080.18|13193.51|13073.51|10
1646685720000|2022-03-07 20:42:00|13201.93|13081.93|13207.02|13087.02|13207.02|13087.02|13201.69|13081.69|10
1646685730000|2022-03-07 20:42:10|13206.99|13086.99|13208.24|13088.24|13208.24|13088.24|13206.8|13086.8|10
1646685740000|2022-03-07 20:42:20|13208.3|13088.3|13207.1|13087.1|13208.61|13088.61|13206.93|13086.93|9
1646685750000|2022-03-07 20:42:30|13206.79|13086.79|13206.85|13086.85|13207.38|13087.38|13206.51|13086.51|10
1646685760000|2022-03-07 20:42:40|13207.15|13087.15|13205.99|13085.99|13207.61|13087.61|13205.93|13085.93|10
1646685770000|2022-03-07 20:42:50|13205.79|13085.79|13204.95|13084.95|13205.79|13085.79|13204.73|13084.73|9
1646685780000|2022-03-07 20:43:00|13205.67|13085.67|13213.15|13093.15|13213.15|13093.15|13205.67|13085.67|8
1646685790000|2022-03-07 20:43:10|13213.9|13093.9|13218.32|13098.32|13218.32|13098.32|13212.93|13092.93|10
1646685800000|2022-03-07 20:43:20|13219.05|13099.05|13224.18|13104.18|13224.18|13104.18|13219.05|13099.05|10
1646685810000|2022-03-07 20:43:30|13224.28|13104.28|13231.82|13111.82|13231.82|13111.82|13224.06|13104.06|9
1646685820000|2022-03-07 20:43:40|13231.91|13111.91|13232.11|13112.11|13232.48|13112.48|13231.11|13111.11|10
1646685830000|2022-03-07 20:43:50|13233.31|13113.31|13233.66|13113.66|13235.14|13115.14|13233.31|13113.31|10
1646685840000|2022-03-07 20:44:00|13234.04|13114.04|13234.49|13114.49|13235.13|13115.13|13234.04|13114.04|10
1646685850000|2022-03-07 20:44:10|13234.41|13114.41|13238.03|13118.03|13238.03|13118.03|13234.35|13114.35|10
1646685860000|2022-03-07 20:44:20|13238.3|13118.3|13240.93|13120.93|13241.23|13121.23|13238.3|13118.3|10
1646685870000|2022-03-07 20:44:30|13240.15|13120.15|13242.49|13122.49|13243.16|13123.16|13240.15|13120.15|10
1646685880000|2022-03-07 20:44:40|13242.17|13122.17|13239.03|13119.03|13242.5|13122.5|13239.03|13119.03|10
1646685890000|2022-03-07 20:44:50|13239.3|13119.3|13240.66|13120.66|13240.73|13120.73|13239.3|13119.3|10
1646685900000|2022-03-07 20:45:00|13240.76|13120.76|13240.31|13120.31|13241.82|13121.82|13240.31|13120.31|10
1646685910000|2022-03-07 20:45:10|13239.73|13119.73|13240.32|13120.32|13242.59|13122.59|13239.73|13119.73|10
1646685920000|2022-03-07 20:45:20|13238.88|13118.88|13235.31|13115.31|13239.08|13119.08|13235.31|13115.31|10
1646685930000|2022-03-07 20:45:30|13234.13|13114.13|13231.05|13111.05|13234.84|13114.84|13231.05|13111.05|10
1646685940000|2022-03-07 20:45:40|13230.33|13110.33|13226.51|13106.51|13230.33|13110.33|13226.51|13106.51|10
1646685950000|2022-03-07 20:45:50|13226.57|13106.57|13227.04|13107.04|13227.25|13107.25|13225.8|13105.8|10
1646685960000|2022-03-07 20:46:00|13227.15|13107.15|13227.82|13107.82|13227.95|13107.95|13227.08|13107.08|10
1646685970000|2022-03-07 20:46:10|13228.24|13108.24|13229.24|13109.24|13229.48|13109.48|13228.24|13108.24|10
1646685980000|2022-03-07 20:46:20|13229.45|13109.45|13227.79|13107.79|13229.45|13109.45|13227.79|13107.79|9
1646685990000|2022-03-07 20:46:30|13227.09|13107.09|13227.09|13107.09|13227.59|13107.59|13226.66|13106.66|10
1646686000000|2022-03-07 20:46:40|13227.7|13107.7|13227.93|13107.93|13227.93|13107.93|13226.74|13106.74|10
1646686010000|2022-03-07 20:46:50|13227.98|13107.98|13228.19|13108.19|13228.71|13108.71|13227.75|13107.75|9
1646686020000|2022-03-07 20:47:00|13228.3|13108.3|13228.89|13108.89|13229.13|13109.13|13228.3|13108.3|10
1646686030000|2022-03-07 20:47:10|13228.57|13108.57|13226.53|13106.53|13228.57|13108.57|13226.3|13106.3|10
1646686040000|2022-03-07 20:47:20|13226.33|13106.33|13228.14|13108.14|13228.14|13108.14|13225.97|13105.97|10
1646686050000|2022-03-07 20:47:30|13228.26|13108.26|13230.29|13110.29|13230.29|13110.29|13228.26|13108.26|8
1646686060000|2022-03-07 20:47:40|13230.37|13110.37|13231.23|13111.23|13231.23|13111.23|13230.37|13110.37|10
1646686070000|2022-03-07 20:47:50|13231.64|13111.64|13237.93|13117.93|13238.27|13118.27|13231.64|13111.64|10
1646686080000|2022-03-07 20:48:00|13237.54|13117.54|13238.74|13118.74|13238.74|13118.74|13236.02|13116.02|10
1646686090000|2022-03-07 20:48:10|13240.23|13120.23|13240.84|13120.84|13240.84|13120.84|13239.82|13119.82|10
1646686100000|2022-03-07 20:48:20|13240.74|13120.74|13242.95|13122.95|13242.95|13122.95|13240.74|13120.74|9
1646686110000|2022-03-07 20:48:30|13243.53|13123.53|13246.61|13126.61|13246.61|13126.61|13243.53|13123.53|9
1646686120000|2022-03-07 20:48:40|13245.82|13125.82|13249.22|13129.22|13249.22|13129.22|13245.82|13125.82|9
1646686130000|2022-03-07 20:48:50|13249.24|13129.24|13250.47|13130.47|13250.54|13130.54|13248.57|13128.57|9
1646686140000|2022-03-07 20:49:00|13250.5|13130.5|13250.75|13130.75|13250.84|13130.84|13250.49|13130.49|8
1646686150000|2022-03-07 20:49:10|13250.69|13130.69|13250.25|13130.25|13251.08|13131.08|13249.98|13129.98|10
1646686160000|2022-03-07 20:49:20|13250.47|13130.47|13248.51|13128.51|13250.47|13130.47|13248.49|13128.49|10
1646686170000|2022-03-07 20:49:30|13248.21|13128.21|13246.26|13126.26|13248.21|13128.21|13246.26|13126.26|10
1646686180000|2022-03-07 20:49:40|13246.11|13126.11|13244.67|13124.67|13246.11|13126.11|13244.67|13124.67|8
1646686190000|2022-03-07 20:49:50|13242.88|13122.88|13243.12|13123.12|13243.12|13123.12|13242.26|13122.26|10
1646686200000|2022-03-07 20:50:00|13243.16|13123.16|13233.87|13113.87|13243.16|13123.16|13233.87|13113.87|10
1646686210000|2022-03-07 20:50:10|13234.24|13114.24|13230.15|13110.15|13234.24|13114.24|13229.76|13109.76|10
1646686220000|2022-03-07 20:50:20|13230.03|13110.03|13233.92|13113.92|13233.92|13113.92|13228.92|13108.92|9
1646686230000|2022-03-07 20:50:30|13234.03|13114.03|13236.82|13116.82|13236.82|13116.82|13234.03|13114.03|10
1646686240000|2022-03-07 20:50:40|13236.6|13116.6|13235.63|13115.63|13236.66|13116.66|13235.1|13115.1|10
1646686250000|2022-03-07 20:50:50|13235.92|13115.92|13237.47|13117.47|13237.47|13117.47|13234.66|13114.66|10
1646686260000|2022-03-07 20:51:00|13236.36|13116.36|13237.06|13117.06|13237.07|13117.07|13236.1|13116.1|9
1646686270000|2022-03-07 20:51:10|13236.61|13116.61|13240.19|13120.19|13240.19|13120.19|13236.11|13116.11|10
1646686280000|2022-03-07 20:51:20|13240.75|13120.75|13246.22|13126.22|13246.22|13126.22|13240.75|13120.75|10
1646686290000|2022-03-07 20:51:30|13246.36|13126.36|13248.65|13128.65|13249.03|13129.03|13245.31|13125.31|10
1646686300000|2022-03-07 20:51:40|13248.47|13128.47|13246.81|13126.81|13248.47|13128.47|13246.81|13126.81|10
1646686310000|2022-03-07 20:51:50|13246.62|13126.62|13246.21|13126.21|13247.78|13127.78|13245.89|13125.89|10
1646686320000|2022-03-07 20:52:00|13246.43|13126.43|13245.53|13125.53|13246.43|13126.43|13244.98|13124.98|10
1646686330000|2022-03-07 20:52:10|13245.14|13125.14|13245.78|13125.78|13246|13126|13245.14|13125.14|8
1646686340000|2022-03-07 20:52:20|13246.05|13126.05|13246.61|13126.61|13246.64|13126.64|13246.05|13126.05|7
1646686350000|2022-03-07 20:52:30|13246.75|13126.75|13248.69|13128.69|13248.82|13128.82|13246.75|13126.75|9
1646686360000|2022-03-07 20:52:40|13248.91|13128.91|13251.05|13131.05|13251.05|13131.05|13248.91|13128.91|9
1646686370000|2022-03-07 20:52:50|13251.14|13131.14|13252.56|13132.56|13252.56|13132.56|13251.14|13131.14|10
1646686380000|2022-03-07 20:53:00|13252.04|13132.04|13252.18|13132.18|13252.27|13132.27|13252.04|13132.04|6
1646686390000|2022-03-07 20:53:10|13252.29|13132.29|13248.27|13128.27|13252.29|13132.29|13248.07|13128.07|10
1646686400000|2022-03-07 20:53:20|13248.06|13128.06|13242.13|13122.13|13248.31|13128.31|13242.13|13122.13|10
1646686410000|2022-03-07 20:53:30|13240.16|13120.16|13238.1|13118.1|13240.4|13120.4|13238.1|13118.1|10
1646686420000|2022-03-07 20:53:40|13237.77|13117.77|13237.63|13117.63|13237.8|13117.8|13237.22|13117.22|9
1646686430000|2022-03-07 20:53:50|13237.54|13117.54|13237.28|13117.28|13237.92|13117.92|13237.11|13117.11|9
1646686440000|2022-03-07 20:54:00|13236.99|13116.99|13232.51|13112.51|13236.99|13116.99|13232.16|13112.16|10
1646686450000|2022-03-07 20:54:10|13232.2|13112.2|13231.71|13111.71|13232.2|13112.2|13231.04|13111.04|10
1646686460000|2022-03-07 20:54:20|13231.61|13111.61|13230.61|13110.61|13231.61|13111.61|13230.24|13110.24|9
1646686470000|2022-03-07 20:54:30|13230.71|13110.71|13231.46|13111.46|13231.53|13111.53|13230.57|13110.57|10
1646686480000|2022-03-07 20:54:40|13231.59|13111.59|13226.15|13106.15|13231.59|13111.59|13226.15|13106.15|9
1646686490000|2022-03-07 20:54:50|13224.07|13104.07|13225|13105|13225|13105|13223.08|13103.08|10
1646686500000|2022-03-07 20:55:00|13224.79|13104.79|13224.7|13104.7|13224.79|13104.79|13223.61|13103.61|10
1646686510000|2022-03-07 20:55:10|13223.94|13103.94|13228.37|13108.37|13228.37|13108.37|13223.94|13103.94|10
1646686520000|2022-03-07 20:55:20|13229.05|13109.05|13228.41|13108.41|13229.05|13109.05|13228.12|13108.12|10
1646686530000|2022-03-07 20:55:30|13228.15|13108.15|13227.99|13107.99|13228.15|13108.15|13227.53|13107.53|10
1646686540000|2022-03-07 20:55:40|13227.72|13107.72|13227.45|13107.45|13227.86|13107.86|13227.34|13107.34|7
1646686550000|2022-03-07 20:55:50|13227.11|13107.11|13228.79|13108.79|13228.79|13108.79|13227.11|13107.11|8
1646686560000|2022-03-07 20:56:00|13228.87|13108.87|13230.9|13110.9|13230.9|13110.9|13228.87|13108.87|10
1646686570000|2022-03-07 20:56:10|13232.17|13112.17|13234.94|13114.94|13234.94|13114.94|13232.17|13112.17|10
1646686580000|2022-03-07 20:56:20|13235.04|13115.04|13235.11|13115.11|13235.48|13115.48|13235.04|13115.04|9
1646686590000|2022-03-07 20:56:30|13235.12|13115.12|13235.8|13115.8|13236.73|13116.73|13235.12|13115.12|10
1646686600000|2022-03-07 20:56:40|13235.35|13115.35|13231.91|13111.91|13235.49|13115.49|13231.91|13111.91|10
1646686610000|2022-03-07 20:56:50|13231.32|13111.32|13229.56|13109.56|13231.32|13111.32|13229.44|13109.44|10
1646686620000|2022-03-07 20:57:00|13229.46|13109.46|13227.93|13107.93|13229.46|13109.46|13227.93|13107.93|10
1646686630000|2022-03-07 20:57:10|13227.97|13107.97|13229.15|13109.15|13229.15|13109.15|13227.97|13107.97|9
1646686640000|2022-03-07 20:57:20|13229.09|13109.09|13232.21|13112.21|13232.21|13112.21|13229.09|13109.09|9
1646686650000|2022-03-07 20:57:30|13232.32|13112.32|13233.48|13113.48|13233.48|13113.48|13232.09|13112.09|10
1646686660000|2022-03-07 20:57:40|13233.81|13113.81|13236.97|13116.97|13237.27|13117.27|13233.81|13113.81|10
1646686670000|2022-03-07 20:57:50|13237.84|13117.84|13237.73|13117.73|13239.08|13119.08|13237.5|13117.5|10
1646686680000|2022-03-07 20:58:00|13237.19|13117.19|13239.54|13119.54|13239.76|13119.76|13237.19|13117.19|10
1646686690000|2022-03-07 20:58:10|13239.65|13119.65|13240.78|13120.78|13240.89|13120.89|13239.56|13119.56|10
1646686700000|2022-03-07 20:58:20|13240.56|13120.56|13241.7|13121.7|13242.44|13122.44|13239.68|13119.68|10
1646686710000|2022-03-07 20:58:30|13241.64|13121.64|13238.37|13118.37|13241.64|13121.64|13238.37|13118.37|9
1646686720000|2022-03-07 20:58:40|13238.15|13118.15|13236.89|13116.89|13238.15|13118.15|13236.49|13116.49|10
1646686730000|2022-03-07 20:58:50|13236.8|13116.8|13235.45|13115.45|13237.68|13117.68|13235.45|13115.45|10
1646686740000|2022-03-07 20:59:00|13235|13115|13233.68|13113.68|13235.07|13115.07|13233.68|13113.68|10
1646686750000|2022-03-07 20:59:10|13233.67|13113.67|13232.69|13112.69|13233.96|13113.96|13232.69|13112.69|10
1646686760000|2022-03-07 20:59:20|13232.12|13112.12|13228.6|13108.6|13232.12|13112.12|13228.6|13108.6|10
1646686770000|2022-03-07 20:59:30|13227.71|13107.71|13220.97|13100.97|13227.71|13107.71|13220.97|13100.97|9
1646686780000|2022-03-07 20:59:40|13219.94|13099.94|13212.4|13092.4|13219.94|13099.94|13212.4|13092.4|10
1646686790000|2022-03-07 20:59:50|13211.65|13091.65|13210.37|13090.37|13211.65|13091.65|13209.7|13089.7|10
1646686800000|2022-03-07 21:00:00|13209.11|13089.11|13217.51|13097.51|13217.51|13097.51|13209.11|13089.11|10
1646686810000|2022-03-07 21:00:10|13218.13|13098.13|13222.14|13102.14|13222.14|13102.14|13218.13|13098.13|10
1646686820000|2022-03-07 21:00:20|13223.6|13103.6|13223.87|13103.87|13223.87|13103.87|13223.01|13103.01|10
1646686830000|2022-03-07 21:00:30|13224.06|13104.06|13223.8|13103.8|13224.24|13104.24|13223.27|13103.27|10
1646686840000|2022-03-07 21:00:40|13221.91|13101.91|13220.63|13100.63|13222.47|13102.47|13220.34|13100.34|10
1646686850000|2022-03-07 21:00:50|13220.51|13100.51|13217.3|13097.3|13220.51|13100.51|13217.3|13097.3|10
1646686860000|2022-03-07 21:01:00|13217.69|13097.69|13212.6|13092.6|13217.84|13097.84|13212.6|13092.6|10
1646686870000|2022-03-07 21:01:10|13212.24|13092.24|13209.92|13089.92|13212.24|13092.24|13209.92|13089.92|8
1646686880000|2022-03-07 21:01:20|13209.3|13089.3|13202.9|13082.9|13209.55|13089.55|13202.9|13082.9|10
1646686890000|2022-03-07 21:01:30|13202.25|13082.25|13196.86|13076.86|13202.45|13082.45|13196.86|13076.86|10
1646686900000|2022-03-07 21:01:40|13196.23|13076.23|13191.63|13071.63|13196.44|13076.44|13191.63|13071.63|10
1646686910000|2022-03-07 21:01:50|13190.84|13070.84|13191.3|13071.3|13192.3|13072.3|13190.73|13070.73|9
1646686920000|2022-03-07 21:02:00|13191.23|13071.23|13190.49|13070.49|13192.39|13072.39|13190.49|13070.49|10
1646686930000|2022-03-07 21:02:10|13190.41|13070.41|13188.38|13068.38|13190.49|13070.49|13188.38|13068.38|10
1646686940000|2022-03-07 21:02:20|13188.5|13068.5|13188.81|13068.81|13189.02|13069.02|13188.35|13068.35|10
1646686950000|2022-03-07 21:02:30|13189.12|13069.12|13191.69|13071.69|13191.69|13071.69|13189.12|13069.12|9
1646686960000|2022-03-07 21:02:40|13191.58|13071.58|13192.97|13072.97|13193.06|13073.06|13191.58|13071.58|10
1646686970000|2022-03-07 21:02:50|13193.42|13073.42|13199.75|13079.75|13200.26|13080.26|13193.42|13073.42|10
1646686980000|2022-03-07 21:03:00|13199.44|13079.44|13200.3|13080.3|13200.66|13080.66|13199.44|13079.44|10
1646686990000|2022-03-07 21:03:10|13199.94|13079.94|13200.24|13080.24|13201.09|13081.09|13199.58|13079.58|10
1646687000000|2022-03-07 21:03:20|13200.53|13080.53|13201.27|13081.27|13202.93|13082.93|13200.53|13080.53|10
1646687010000|2022-03-07 21:03:30|13201.51|13081.51|13201.74|13081.74|13201.74|13081.74|13200.29|13080.29|10
1646687020000|2022-03-07 21:03:40|13202.03|13082.03|13206.81|13086.81|13206.95|13086.95|13202.03|13082.03|10
1646687030000|2022-03-07 21:03:50|13207.11|13087.11|13206.99|13086.99|13207.29|13087.29|13206.67|13086.67|9
1646687040000|2022-03-07 21:04:00|13207.19|13087.19|13207.32|13087.32|13207.32|13087.32|13206.8|13086.8|9
1646687050000|2022-03-07 21:04:10|13206.82|13086.82|13207.72|13087.72|13207.82|13087.82|13206.05|13086.05|10
1646687060000|2022-03-07 21:04:20|13208.37|13088.37|13211.09|13091.09|13211.09|13091.09|13208.37|13088.37|10
1646687070000|2022-03-07 21:04:30|13211.18|13091.18|13211.72|13091.72|13212.06|13092.06|13211.18|13091.18|9
1646687080000|2022-03-07 21:04:40|13211.75|13091.75|13213.92|13093.92|13213.92|13093.92|13211.75|13091.75|9
1646687090000|2022-03-07 21:04:50|13215.51|13095.51|13217.68|13097.68|13217.68|13097.68|13215.51|13095.51|10
1646687100000|2022-03-07 21:05:00|13217.56|13097.56|13220.98|13100.98|13221.22|13101.22|13217.56|13097.56|10
1646687110000|2022-03-07 21:05:10|13220.66|13100.66|13220.27|13100.27|13221.24|13101.24|13220.27|13100.27|10
1646687120000|2022-03-07 21:05:20|13217.29|13097.29|13213.97|13093.97|13217.29|13097.29|13213.97|13093.97|10
1646687130000|2022-03-07 21:05:30|13213.74|13093.74|13215.47|13095.47|13215.47|13095.47|13213.66|13093.66|9
1646687140000|2022-03-07 21:05:40|13216.04|13096.04|13219.39|13099.39|13219.39|13099.39|13216.04|13096.04|10
1646687150000|2022-03-07 21:05:50|13219.43|13099.43|13220.41|13100.41|13220.41|13100.41|13219.33|13099.33|9
1646687160000|2022-03-07 21:06:00|13220.58|13100.58|13218.19|13098.19|13220.58|13100.58|13217.99|13097.99|10
1646687170000|2022-03-07 21:06:10|13217.38|13097.38|13211.59|13091.59|13217.38|13097.38|13211.52|13091.52|10
1646687180000|2022-03-07 21:06:20|13211.52|13091.52|13212.11|13092.11|13212.11|13092.11|13211.52|13091.52|10
1646687190000|2022-03-07 21:06:30|13212.28|13092.28|13210.09|13090.09|13212.28|13092.28|13210.09|13090.09|9
1646687200000|2022-03-07 21:06:40|13208.3|13088.3|13205.03|13085.03|13208.3|13088.3|13205.03|13085.03|9
1646687210000|2022-03-07 21:06:50|13204.84|13084.84|13206.06|13086.06|13206.06|13086.06|13204.62|13084.62|9
1646687220000|2022-03-07 21:07:00|13206.78|13086.78|13206.23|13086.23|13208.83|13088.83|13206.23|13086.23|10
1646687230000|2022-03-07 21:07:10|13205.82|13085.82|13206.13|13086.13|13206.47|13086.47|13204.86|13084.86|8
1646687240000|2022-03-07 21:07:20|13206.72|13086.72|13207.73|13087.73|13207.82|13087.82|13206.72|13086.72|9
1646687250000|2022-03-07 21:07:30|13208.05|13088.05|13209.4|13089.4|13209.4|13089.4|13207.66|13087.66|8
1646687260000|2022-03-07 21:07:40|13209.85|13089.85|13209.71|13089.71|13210.39|13090.39|13209.61|13089.61|10
1646687270000|2022-03-07 21:07:50|13209.73|13089.73|13209.89|13089.89|13209.94|13089.94|13209.01|13089.01|9
1646687280000|2022-03-07 21:08:00|13210.17|13090.17|13211.01|13091.01|13211.01|13091.01|13209.85|13089.85|9
1646687290000|2022-03-07 21:08:10|13211.32|13091.32|13211.99|13091.99|13212.15|13092.15|13211.1|13091.1|10
1646687300000|2022-03-07 21:08:20|13212.19|13092.19|13212.76|13092.76|13212.91|13092.91|13212.1|13092.1|10
1646687310000|2022-03-07 21:08:30|13212.71|13092.71|13213.95|13093.95|13214.49|13094.49|13212.71|13092.71|9
1646687320000|2022-03-07 21:08:40|13214.23|13094.23|13215.92|13095.92|13215.92|13095.92|13214.17|13094.17|10
1646687330000|2022-03-07 21:08:50|13216.43|13096.43|13217.85|13097.85|13217.95|13097.95|13215.82|13095.82|10
1646687340000|2022-03-07 21:09:00|13218.1|13098.1|13220.09|13100.09|13220.09|13100.09|13218.1|13098.1|7
1646687350000|2022-03-07 21:09:10|13220.29|13100.29|13222.22|13102.22|13222.22|13102.22|13220.15|13100.15|9
1646687360000|2022-03-07 21:09:20|13222.26|13102.26|13222.76|13102.76|13222.76|13102.76|13222.12|13102.12|9
1646687370000|2022-03-07 21:09:30|13222.81|13102.81|13224.02|13104.02|13224.02|13104.02|13221.76|13101.76|10
1646687380000|2022-03-07 21:09:40|13223.91|13103.91|13224.82|13104.82|13224.9|13104.9|13223.91|13103.91|10
1646687390000|2022-03-07 21:09:50|13224.96|13104.96|13225.2|13105.2|13225.51|13105.51|13224.56|13104.56|10
1646687400000|2022-03-07 21:10:00|13225.24|13105.24|13223.87|13103.87|13226.14|13106.14|13223.66|13103.66|9
1646687410000|2022-03-07 21:10:10|13224.07|13104.07|13226.32|13106.32|13226.32|13106.32|13224.07|13104.07|10
1646687420000|2022-03-07 21:10:20|13226.43|13106.43|13227.02|13107.02|13227.02|13107.02|13225.48|13105.48|10
1646687430000|2022-03-07 21:10:30|13227.49|13107.49|13226.1|13106.1|13227.7|13107.7|13226.1|13106.1|10
1646687440000|2022-03-07 21:10:40|13225.92|13105.92|13232.68|13112.68|13232.68|13112.68|13225.7|13105.7|10
1646687450000|2022-03-07 21:10:50|13231.96|13111.96|13247.64|13127.64|13247.64|13127.64|13231.17|13111.17|10
1646687460000|2022-03-07 21:11:00|13248.6|13128.6|13249.87|13129.87|13251.86|13131.86|13248.33|13128.33|10
1646687470000|2022-03-07 21:11:10|13249.26|13129.26|13250.22|13130.22|13250.22|13130.22|13248.15|13128.15|10
1646687480000|2022-03-07 21:11:20|13250.34|13130.34|13251.37|13131.37|13252.32|13132.32|13250.34|13130.34|8
1646687490000|2022-03-07 21:11:30|13251.78|13131.78|13253.64|13133.64|13253.64|13133.64|13251.78|13131.78|10
1646687500000|2022-03-07 21:11:40|13253.43|13133.43|13254.23|13134.23|13254.39|13134.39|13253.15|13133.15|10
1646687510000|2022-03-07 21:11:50|13254|13134|13254.08|13134.08|13254.46|13134.46|13253.86|13133.86|10
1646687520000|2022-03-07 21:12:00|13254.2|13134.2|13253.59|13133.59|13254.32|13134.32|13253.59|13133.59|8
1646687530000|2022-03-07 21:12:10|13258.52|13138.52|13259.27|13139.27|13259.27|13139.27|13257.8|13137.8|9
1646687540000|2022-03-07 21:12:20|13258.46|13138.46|13259.6|13139.6|13259.6|13139.6|13257.01|13137.01|10
1646687550000|2022-03-07 21:12:30|13258.15|13138.15|13255.97|13135.97|13258.41|13138.41|13255.79|13135.79|10
1646687560000|2022-03-07 21:12:40|13255.9|13135.9|13256.1|13136.1|13256.1|13136.1|13255.59|13135.59|10
1646687570000|2022-03-07 21:12:50|13256.16|13136.16|13257.76|13137.76|13257.76|13137.76|13256.16|13136.16|10
1646687580000|2022-03-07 21:13:00|13258.39|13138.39|13259.02|13139.02|13259.23|13139.23|13257.99|13137.99|8
1646687590000|2022-03-07 21:13:10|13258.79|13138.79|13260.01|13140.01|13260.12|13140.12|13258.34|13138.34|10
1646687600000|2022-03-07 21:13:20|13260.29|13140.29|13262.25|13142.25|13262.25|13142.25|13260.07|13140.07|10
1646687610000|2022-03-07 21:13:30|13263.65|13143.65|13269.37|13149.37|13269.37|13149.37|13263.65|13143.65|10
1646687620000|2022-03-07 21:13:40|13267.44|13147.44|13277.53|13157.53|13277.53|13157.53|13267.44|13147.44|10
1646687630000|2022-03-07 21:13:50|13279.42|13159.42|13283.11|13163.11|13283.11|13163.11|13279.42|13159.42|10
1646687640000|2022-03-07 21:14:00|13283.53|13163.53|13285.51|13165.51|13285.51|13165.51|13283.38|13163.38|9
1646687650000|2022-03-07 21:14:10|13286.41|13166.41|13289.58|13169.58|13289.58|13169.58|13286.41|13166.41|10
1646687660000|2022-03-07 21:14:20|13288.84|13168.84|13296.51|13176.51|13297.77|13177.77|13288.84|13168.84|10
1646687670000|2022-03-07 21:14:30|13298.23|13178.23|13310.48|13190.48|13310.48|13190.48|13298.23|13178.23|10
1646687680000|2022-03-07 21:14:40|13310.64|13190.64|13311.91|13191.91|13313.2|13193.2|13310.2|13190.2|10
1646687690000|2022-03-07 21:14:50|13313.03|13193.03|13312.12|13192.12|13314.4|13194.4|13312.12|13192.12|10
1646687700000|2022-03-07 21:15:00|13311.88|13191.88|13312.23|13192.23|13312.34|13192.34|13310.14|13190.14|10
1646687710000|2022-03-07 21:15:10|13307.34|13187.34|13308.24|13188.24|13309.13|13189.13|13306.98|13186.98|9
1646687720000|2022-03-07 21:15:20|13308.13|13188.13|13310.56|13190.56|13310.93|13190.93|13308.13|13188.13|10
1646687730000|2022-03-07 21:15:30|13311.41|13191.41|13317.06|13197.06|13317.06|13197.06|13311.41|13191.41|9
1646687740000|2022-03-07 21:15:40|13318.12|13198.12|13315.72|13195.72|13318.45|13198.45|13315.04|13195.04|10
1646687750000|2022-03-07 21:15:50|13315.59|13195.59|13317.53|13197.53|13317.65|13197.65|13314.82|13194.82|10
1646687760000|2022-03-07 21:16:00|13318.89|13198.89|13319.44|13199.44|13319.63|13199.63|13318.89|13198.89|10
1646687770000|2022-03-07 21:16:10|13319.3|13199.3|13324.83|13204.83|13324.83|13204.83|13319.3|13199.3|10
1646687780000|2022-03-07 21:16:20|13324.47|13204.47|13321.25|13201.25|13325.29|13205.29|13321.25|13201.25|10
1646687790000|2022-03-07 21:16:30|13321.49|13201.49|13353.8|13233.8|13353.8|13233.8|13319.34|13199.34|10
1646687800000|2022-03-07 21:16:40|13352.1|13232.1|13356.97|13236.97|13357.28|13237.28|13352.1|13232.1|10
1646687810000|2022-03-07 21:16:50|13358.86|13238.86|13358.48|13238.48|13363.5|13243.5|13357.86|13237.86|10
1646687820000|2022-03-07 21:17:00|13366.19|13246.19|13374.88|13254.88|13375.1|13255.1|13366.19|13246.19|10
1646687830000|2022-03-07 21:17:10|13373.06|13253.06|13374.58|13254.58|13375.19|13255.19|13372.59|13252.59|10
1646687840000|2022-03-07 21:17:20|13375.23|13255.23|13375.73|13255.73|13376.86|13256.86|13375.23|13255.23|10
1646687850000|2022-03-07 21:17:30|13375.71|13255.71|13372.86|13252.86|13375.81|13255.81|13372.71|13252.71|10
1646687860000|2022-03-07 21:17:40|13372.38|13252.38|13372.17|13252.17|13372.53|13252.53|13371.14|13251.14|10
1646687870000|2022-03-07 21:17:50|13372.43|13252.43|13367.94|13247.94|13372.82|13252.82|13367.94|13247.94|10
1646687880000|2022-03-07 21:18:00|13367.67|13247.67|13366.59|13246.59|13368.16|13248.16|13366.59|13246.59|9
1646687890000|2022-03-07 21:18:10|13365.13|13245.13|13362|13242|13365.13|13245.13|13361.98|13241.98|10
1646687900000|2022-03-07 21:18:20|13362.02|13242.02|13366.12|13246.12|13366.12|13246.12|13362.02|13242.02|10
1646687910000|2022-03-07 21:18:30|13367.19|13247.19|13384.46|13264.46|13384.81|13264.81|13367.19|13247.19|10
1646687920000|2022-03-07 21:18:40|13384.56|13264.56|13380.28|13260.28|13385.94|13265.94|13380.26|13260.26|10
1646687930000|2022-03-07 21:18:50|13378.8|13258.8|13381.7|13261.7|13381.7|13261.7|13378.6|13258.6|10
1646687940000|2022-03-07 21:19:00|13382.62|13262.62|13390.35|13270.35|13390.35|13270.35|13382.62|13262.62|10
1646687950000|2022-03-07 21:19:10|13390.49|13270.49|13392.34|13272.34|13392.34|13272.34|13390.35|13270.35|10
1646687960000|2022-03-07 21:19:20|13394.05|13274.05|13396.45|13276.45|13396.45|13276.45|13393.8|13273.8|9
1646687970000|2022-03-07 21:19:30|13396.47|13276.47|13394.71|13274.71|13396.75|13276.75|13394.56|13274.56|10
1646687980000|2022-03-07 21:19:40|13394.33|13274.33|13389.54|13269.54|13394.33|13274.33|13389.52|13269.52|10
1646687990000|2022-03-07 21:19:50|13389.34|13269.34|13386.82|13266.82|13389.34|13269.34|13386.82|13266.82|10
1646688000000|2022-03-07 21:20:00|13385.95|13265.95|13384.7|13264.7|13385.99|13265.99|13384.33|13264.33|10
1646688010000|2022-03-07 21:20:10|13385.65|13265.65|13380.72|13260.72|13385.65|13265.65|13380.72|13260.72|10
1646688020000|2022-03-07 21:20:20|13381.11|13261.11|13371.99|13251.99|13381.11|13261.11|13371.99|13251.99|10
1646688030000|2022-03-07 21:20:30|13371.45|13251.45|13366.71|13246.71|13371.45|13251.45|13365.39|13245.39|10
1646688040000|2022-03-07 21:20:40|13365.53|13245.53|13364.5|13244.5|13365.53|13245.53|13364.3|13244.3|10
1646688050000|2022-03-07 21:20:50|13364.41|13244.41|13364.23|13244.23|13365.49|13245.49|13364.23|13244.23|10
1646688060000|2022-03-07 21:21:00|13364.02|13244.02|13365.04|13245.04|13365.12|13245.12|13361.38|13241.38|10
1646688070000|2022-03-07 21:21:10|13364.9|13244.9|13356.93|13236.93|13366.5|13246.5|13355.92|13235.92|10
1646688080000|2022-03-07 21:21:20|13356.73|13236.73|13353|13233|13356.73|13236.73|13353|13233|10
1646688090000|2022-03-07 21:21:30|13352.04|13232.04|13351.77|13231.77|13352.15|13232.15|13350.98|13230.98|10
1646688100000|2022-03-07 21:21:40|13351.16|13231.16|13352.55|13232.55|13354.23|13234.23|13351.16|13231.16|10
1646688110000|2022-03-07 21:21:50|13352.52|13232.52|13351.05|13231.05|13352.62|13232.62|13350.88|13230.88|10
1646688120000|2022-03-07 21:22:00|13351.22|13231.22|13346.07|13226.07|13351.22|13231.22|13346.07|13226.07|10
1646688130000|2022-03-07 21:22:10|13345.83|13225.83|13342.64|13222.64|13345.83|13225.83|13342.15|13222.15|10
1646688140000|2022-03-07 21:22:20|13342.65|13222.65|13337.85|13217.85|13342.65|13222.65|13337.85|13217.85|10
1646688150000|2022-03-07 21:22:30|13337.47|13217.47|13334.28|13214.28|13337.51|13217.51|13334.17|13214.17|9
1646688160000|2022-03-07 21:22:40|13334.93|13214.93|13336.98|13216.98|13336.98|13216.98|13334.93|13214.93|9
1646688170000|2022-03-07 21:22:50|13336.26|13216.26|13336.79|13216.79|13337.38|13217.38|13335.48|13215.48|9
1646688180000|2022-03-07 21:23:00|13337.71|13217.71|13343.63|13223.63|13343.63|13223.63|13337.46|13217.46|10
1646688190000|2022-03-07 21:23:10|13344.07|13224.07|13336.16|13216.16|13344.56|13224.56|13336|13216|10
1646688200000|2022-03-07 21:23:20|13334.63|13214.63|13331.88|13211.88|13334.63|13214.63|13331.87|13211.87|8
1646688210000|2022-03-07 21:23:30|13331.79|13211.79|13331.32|13211.32|13332.42|13212.42|13331.32|13211.32|9
1646688220000|2022-03-07 21:23:40|13331.73|13211.73|13332.36|13212.36|13332.58|13212.58|13331.52|13211.52|9
1646688230000|2022-03-07 21:23:50|13331.99|13211.99|13328.6|13208.6|13332.41|13212.41|13328.58|13208.58|10
1646688240000|2022-03-07 21:24:00|13329.98|13209.98|13331.57|13211.57|13331.57|13211.57|13328.03|13208.03|10
1646688250000|2022-03-07 21:24:10|13331.52|13211.52|13333.4|13213.4|13333.4|13213.4|13331.52|13211.52|9
1646688260000|2022-03-07 21:24:20|13333.49|13213.49|13336.7|13216.7|13336.87|13216.87|13332.88|13212.88|10
1646688270000|2022-03-07 21:24:30|13337.05|13217.05|13337.52|13217.52|13337.85|13217.85|13337.05|13217.05|9
1646688280000|2022-03-07 21:24:40|13337.79|13217.79|13338.77|13218.77|13338.77|13218.77|13337.79|13217.79|10
1646688290000|2022-03-07 21:24:50|13339|13219|13335.58|13215.58|13339|13219|13335.02|13215.02|9
1646688300000|2022-03-07 21:25:00|13335.69|13215.69|13333.03|13213.03|13335.96|13215.96|13332.97|13212.97|10
1646688310000|2022-03-07 21:25:10|13332.83|13212.83|13330.05|13210.05|13332.83|13212.83|13330.05|13210.05|10
1646688320000|2022-03-07 21:25:20|13329.49|13209.49|13325.66|13205.66|13329.49|13209.49|13325.66|13205.66|10
1646688330000|2022-03-07 21:25:30|13325.61|13205.61|13325.23|13205.23|13325.69|13205.69|13325.23|13205.23|9
1646688340000|2022-03-07 21:25:40|13325.22|13205.22|13321.65|13201.65|13325.22|13205.22|13321.41|13201.41|10
1646688350000|2022-03-07 21:25:50|13320.15|13200.15|13311.46|13191.46|13320.15|13200.15|13311.46|13191.46|10
1646688360000|2022-03-07 21:26:00|13310.93|13190.93|13308.56|13188.56|13310.93|13190.93|13308.56|13188.56|10
1646688370000|2022-03-07 21:26:10|13307.87|13187.87|13306.49|13186.49|13307.87|13187.87|13306.03|13186.03|10
1646688380000|2022-03-07 21:26:20|13306.4|13186.4|13304.05|13184.05|13306.4|13186.4|13304.05|13184.05|10
1646688390000|2022-03-07 21:26:30|13303.06|13183.06|13296.77|13176.77|13303.06|13183.06|13296.77|13176.77|10
1646688400000|2022-03-07 21:26:40|13296.65|13176.65|13289|13169|13296.77|13176.77|13289|13169|9
1646688410000|2022-03-07 21:26:50|13288.86|13168.86|13283.66|13163.66|13288.86|13168.86|13283.66|13163.66|8
1646688420000|2022-03-07 21:27:00|13283.88|13163.88|13281.5|13161.5|13283.88|13163.88|13281.5|13161.5|9
1646688430000|2022-03-07 21:27:10|13279.35|13159.35|13280.86|13160.86|13283.7|13163.7|13279.14|13159.14|10
1646688440000|2022-03-07 21:27:20|13281.2|13161.2|13281|13161|13281.41|13161.41|13280.21|13160.21|10
1646688450000|2022-03-07 21:27:30|13280.96|13160.96|13277.43|13157.43|13280.96|13160.96|13277.12|13157.12|10
1646688460000|2022-03-07 21:27:40|13276.86|13156.86|13278.73|13158.73|13279.23|13159.23|13276.58|13156.58|9
1646688470000|2022-03-07 21:27:50|13278.86|13158.86|13284.49|13164.49|13284.49|13164.49|13278.86|13158.86|10
1646688480000|2022-03-07 21:28:00|13284.13|13164.13|13281.06|13161.06|13284.36|13164.36|13281.06|13161.06|10
1646688490000|2022-03-07 21:28:10|13281.54|13161.54|13282.57|13162.57|13282.57|13162.57|13281.33|13161.33|9
1646688500000|2022-03-07 21:28:20|13282.3|13162.3|13283.79|13163.79|13285.16|13165.16|13282.3|13162.3|10
1646688510000|2022-03-07 21:28:30|13283.54|13163.54|13284.11|13164.11|13284.11|13164.11|13283.15|13163.15|10
1646688520000|2022-03-07 21:28:40|13284.04|13164.04|13284.46|13164.46|13285.78|13165.78|13284.04|13164.04|10
1646688530000|2022-03-07 21:28:50|13284.66|13164.66|13286.41|13166.41|13286.47|13166.47|13284.37|13164.37|10
1646688540000|2022-03-07 21:29:00|13286.8|13166.8|13283.64|13163.64|13287.16|13167.16|13283.56|13163.56|10
1646688550000|2022-03-07 21:29:10|13283.68|13163.68|13283.33|13163.33|13283.68|13163.68|13283.21|13163.21|9
1646688560000|2022-03-07 21:29:20|13283.16|13163.16|13283.24|13163.24|13283.67|13163.67|13282.29|13162.29|10
1646688570000|2022-03-07 21:29:30|13283.37|13163.37|13283.74|13163.74|13283.74|13163.74|13283.21|13163.21|9
1646688580000|2022-03-07 21:29:40|13283.47|13163.47|13283.95|13163.95|13283.95|13163.95|13282.42|13162.42|10
1646688590000|2022-03-07 21:29:50|13283.78|13163.78|13279.97|13159.97|13283.87|13163.87|13279.97|13159.97|10
1646688600000|2022-03-07 21:30:00|13278.98|13158.98|13275.48|13155.48|13278.98|13158.98|13275.48|13155.48|8
1646688610000|2022-03-07 21:30:10|13274.79|13154.79|13270.13|13150.13|13276.12|13156.12|13270.13|13150.13|9
1646688620000|2022-03-07 21:30:20|13268.94|13148.94|13258.27|13138.27|13268.94|13148.94|13257.91|13137.91|10
1646688630000|2022-03-07 21:30:30|13258.8|13138.8|13252.86|13132.86|13258.8|13138.8|13252.86|13132.86|8
1646688640000|2022-03-07 21:30:40|13252.51|13132.51|13249.33|13129.33|13252.61|13132.61|13249.33|13129.33|9
1646688650000|2022-03-07 21:30:50|13249.37|13129.37|13247.92|13127.92|13250.27|13130.27|13247.91|13127.91|10
1646688660000|2022-03-07 21:31:00|13248.02|13128.02|13245.29|13125.29|13248.02|13128.02|13245.29|13125.29|9
1646688670000|2022-03-07 21:31:10|13245.1|13125.1|13240.88|13120.88|13245.1|13125.1|13240.88|13120.88|10
1646688680000|2022-03-07 21:31:20|13240.04|13120.04|13232.96|13112.96|13240.04|13120.04|13232.8|13112.8|10
1646688690000|2022-03-07 21:31:30|13232.95|13112.95|13235.39|13115.39|13235.39|13115.39|13232.46|13112.46|9
1646688700000|2022-03-07 21:31:40|13235.2|13115.2|13235.46|13115.46|13237.69|13117.69|13235.2|13115.2|9
1646688710000|2022-03-07 21:31:50|13234.1|13114.1|13235.49|13115.49|13235.8|13115.8|13233.23|13113.23|10
1646688720000|2022-03-07 21:32:00|13235.09|13115.09|13233.52|13113.52|13235.17|13115.17|13233.48|13113.48|10
1646688730000|2022-03-07 21:32:10|13233.54|13113.54|13233.22|13113.22|13233.54|13113.54|13231.75|13111.75|9
1646688740000|2022-03-07 21:32:20|13233.9|13113.9|13229.79|13109.79|13234.29|13114.29|13229.47|13109.47|10
1646688750000|2022-03-07 21:32:30|13229.83|13109.83|13226.72|13106.72|13229.83|13109.83|13226.16|13106.16|10
1646688760000|2022-03-07 21:32:40|13226.68|13106.68|13227.44|13107.44|13228.22|13108.22|13226.68|13106.68|9
1646688770000|2022-03-07 21:32:50|13227.75|13107.75|13230|13110|13230|13110|13227.75|13107.75|10
1646688780000|2022-03-07 21:33:00|13230.52|13110.52|13238.57|13118.57|13238.57|13118.57|13230.52|13110.52|10
1646688790000|2022-03-07 21:33:10|13238.91|13118.91|13240.2|13120.2|13241.24|13121.24|13238.91|13118.91|10
1646688800000|2022-03-07 21:33:20|13239.92|13119.92|13236.39|13116.39|13239.92|13119.92|13236.39|13116.39|9
1646688810000|2022-03-07 21:33:30|13236.21|13116.21|13235.43|13115.43|13236.3|13116.3|13235.32|13115.32|9
1646688820000|2022-03-07 21:33:40|13237.54|13117.54|13239.82|13119.82|13239.82|13119.82|13236.44|13116.44|10
1646688830000|2022-03-07 21:33:50|13239.87|13119.87|13241.48|13121.48|13241.57|13121.57|13239.87|13119.87|10
1646688840000|2022-03-07 21:34:00|13241.04|13121.04|13241.6|13121.6|13241.92|13121.92|13241.04|13121.04|10
1646688850000|2022-03-07 21:34:10|13241.58|13121.58|13241.51|13121.51|13241.6|13121.6|13241.34|13121.34|8
1646688860000|2022-03-07 21:34:20|13240.62|13120.62|13240.85|13120.85|13241.67|13121.67|13240.62|13120.62|10
1646688870000|2022-03-07 21:34:30|13241.27|13121.27|13242.07|13122.07|13242.07|13122.07|13241.01|13121.01|10
1646688880000|2022-03-07 21:34:40|13242.56|13122.56|13250.23|13130.23|13250.48|13130.48|13242.56|13122.56|10
1646688890000|2022-03-07 21:34:50|13250.17|13130.17|13251.76|13131.76|13252|13132|13250.17|13130.17|9
1646688900000|2022-03-07 21:35:00|13252.03|13132.03|13255.1|13135.1|13255.33|13135.33|13251.91|13131.91|10
1646688910000|2022-03-07 21:35:10|13255.49|13135.49|13259.37|13139.37|13259.37|13139.37|13255.49|13135.49|10
1646688920000|2022-03-07 21:35:20|13259.87|13139.87|13269.04|13149.04|13269.07|13149.07|13259.87|13139.87|9
1646688930000|2022-03-07 21:35:30|13268.66|13148.66|13268.82|13148.82|13268.83|13148.83|13268.66|13148.66|7
1646688940000|2022-03-07 21:35:40|13269.6|13149.6|13273.17|13153.17|13273.31|13153.31|13269.6|13149.6|9
1646688950000|2022-03-07 21:35:50|13273.73|13153.73|13271.81|13151.81|13273.91|13153.91|13271.81|13151.81|10
1646688960000|2022-03-07 21:36:00|13272.15|13152.15|13271.68|13151.68|13272.15|13152.15|13270.4|13150.4|10
1646688970000|2022-03-07 21:36:10|13271.6|13151.6|13272.18|13152.18|13272.18|13152.18|13271.34|13151.34|10
1646688980000|2022-03-07 21:36:20|13272.4|13152.4|13274.01|13154.01|13274.01|13154.01|13272.4|13152.4|10
1646688990000|2022-03-07 21:36:30|13273.97|13153.97|13276.46|13156.46|13276.93|13156.93|13273.97|13153.97|10
1646689000000|2022-03-07 21:36:40|13276.11|13156.11|13277.96|13157.96|13278.44|13158.44|13276.11|13156.11|10
1646689010000|2022-03-07 21:36:50|13279.68|13159.68|13280.18|13160.18|13280.19|13160.19|13279.68|13159.68|8
1646689020000|2022-03-07 21:37:00|13280.17|13160.17|13280.15|13160.15|13280.42|13160.42|13280.01|13160.01|10
1646689030000|2022-03-07 21:37:10|13280.64|13160.64|13281.75|13161.75|13281.75|13161.75|13279.8|13159.8|10
1646689040000|2022-03-07 21:37:20|13281.71|13161.71|13278.98|13158.98|13282.24|13162.24|13278.5|13158.5|9
1646689050000|2022-03-07 21:37:30|13279.09|13159.09|13279.95|13159.95|13279.95|13159.95|13278.61|13158.61|9
1646689060000|2022-03-07 21:37:40|13280.24|13160.24|13280.55|13160.55|13280.71|13160.71|13279.04|13159.04|10
1646689070000|2022-03-07 21:37:50|13280.35|13160.35|13282.51|13162.51|13282.51|13162.51|13280.35|13160.35|10
1646689080000|2022-03-07 21:38:00|13282.29|13162.29|13281.21|13161.21|13283.4|13163.4|13281.21|13161.21|10
1646689090000|2022-03-07 21:38:10|13282.16|13162.16|13279.09|13159.09|13282.16|13162.16|13278.68|13158.68|10
1646689100000|2022-03-07 21:38:20|13279.23|13159.23|13280.07|13160.07|13280.47|13160.47|13278.31|13158.31|9
1646689110000|2022-03-07 21:38:30|13280.29|13160.29|13280.67|13160.67|13280.67|13160.67|13279.75|13159.75|10
1646689120000|2022-03-07 21:38:40|13280.51|13160.51|13283.11|13163.11|13283.11|13163.11|13280.51|13160.51|10
1646689130000|2022-03-07 21:38:50|13283.36|13163.36|13284.31|13164.31|13285.1|13165.1|13283.36|13163.36|10
1646689140000|2022-03-07 21:39:00|13284.67|13164.67|13289.11|13169.11|13289.6|13169.6|13284.65|13164.65|10
1646689150000|2022-03-07 21:39:10|13289.06|13169.06|13291.16|13171.16|13291.87|13171.87|13289.06|13169.06|10
1646689160000|2022-03-07 21:39:20|13291.75|13171.75|13291.49|13171.49|13291.75|13171.75|13290.2|13170.2|10
1646689170000|2022-03-07 21:39:30|13291.03|13171.03|13291.7|13171.7|13291.9|13171.9|13290.9|13170.9|10
1646689180000|2022-03-07 21:39:40|13291.77|13171.77|13291.58|13171.58|13292.07|13172.07|13291.28|13171.28|9
1646689190000|2022-03-07 21:39:50|13291.44|13171.44|13289.53|13169.53|13291.5|13171.5|13289.44|13169.44|10
1646689200000|2022-03-07 21:40:00|13289.35|13169.35|13287.17|13167.17|13289.35|13169.35|13286.06|13166.06|10
1646689210000|2022-03-07 21:40:10|13287.61|13167.61|13285.14|13165.14|13287.61|13167.61|13284.38|13164.38|9
1646689220000|2022-03-07 21:40:20|13285.3|13165.3|13284.27|13164.27|13285.66|13165.66|13284.27|13164.27|9
1646689230000|2022-03-07 21:40:30|13285.16|13165.16|13284.97|13164.97|13285.35|13165.35|13283.73|13163.73|10
1646689240000|2022-03-07 21:40:40|13284.7|13164.7|13288.44|13168.44|13288.44|13168.44|13284.7|13164.7|10
1646689250000|2022-03-07 21:40:50|13288.69|13168.69|13285.32|13165.32|13289.35|13169.35|13285.29|13165.29|10
1646689260000|2022-03-07 21:41:00|13285.38|13165.38|13285.11|13165.11|13285.86|13165.86|13285.1|13165.1|7
1646689270000|2022-03-07 21:41:10|13284.82|13164.82|13287.61|13167.61|13287.79|13167.79|13284.82|13164.82|8
1646689280000|2022-03-07 21:41:20|13287.99|13167.99|13288|13168|13288.3|13168.3|13287.99|13167.99|9
1646689290000|2022-03-07 21:41:30|13287.62|13167.62|13289.25|13169.25|13289.25|13169.25|13287.62|13167.62|9
1646689300000|2022-03-07 21:41:40|13289.29|13169.29|13287.75|13167.75|13289.38|13169.38|13287.75|13167.75|10
1646689310000|2022-03-07 21:41:50|13287.79|13167.79|13289.05|13169.05|13289.05|13169.05|13287.78|13167.78|8
1646689320000|2022-03-07 21:42:00|13289.27|13169.27|13289.84|13169.84|13289.93|13169.93|13289.27|13169.27|10
1646689330000|2022-03-07 21:42:10|13289.45|13169.45|13289.3|13169.3|13289.76|13169.76|13289.29|13169.29|9
1646689340000|2022-03-07 21:42:20|13289.27|13169.27|13288.7|13168.7|13289.37|13169.37|13288.7|13168.7|10
1646689350000|2022-03-07 21:42:30|13291.22|13171.22|13294.98|13174.98|13295.05|13175.05|13291.22|13171.22|10
1646689360000|2022-03-07 21:42:40|13294.87|13174.87|13295.7|13175.7|13295.7|13175.7|13293.85|13173.85|10
1646689370000|2022-03-07 21:42:50|13296.56|13176.56|13296.15|13176.15|13298.7|13178.7|13296.15|13176.15|10
1646689380000|2022-03-07 21:43:00|13296.19|13176.19|13288.83|13168.83|13296.19|13176.19|13288.83|13168.83|10
1646689390000|2022-03-07 21:43:10|13290.32|13170.32|13306.83|13186.83|13306.83|13186.83|13289.37|13169.37|9
1646689400000|2022-03-07 21:43:20|13306.97|13186.97|13310.15|13190.15|13310.55|13190.55|13306.65|13186.65|10
1646689410000|2022-03-07 21:43:30|13310.1|13190.1|13311.33|13191.33|13312.79|13192.79|13310.1|13190.1|10
1646689420000|2022-03-07 21:43:40|13313.07|13193.07|13312.42|13192.42|13313.79|13193.79|13312.42|13192.42|10
1646689430000|2022-03-07 21:43:50|13312.66|13192.66|13316.13|13196.13|13316.13|13196.13|13312.53|13192.53|10
1646689440000|2022-03-07 21:44:00|13316.32|13196.32|13316.6|13196.6|13316.8|13196.8|13316.09|13196.09|10
1646689450000|2022-03-07 21:44:10|13316.54|13196.54|13316.21|13196.21|13316.59|13196.59|13315.96|13195.96|7
1646689460000|2022-03-07 21:44:20|13316.08|13196.08|13317.21|13197.21|13317.24|13197.24|13316.08|13196.08|9
1646689470000|2022-03-07 21:44:30|13317.1|13197.1|13320.33|13200.33|13320.33|13200.33|13317.09|13197.09|9
1646689480000|2022-03-07 21:44:40|13320.27|13200.27|13321.06|13201.06|13321.06|13201.06|13320.21|13200.21|10
1646689490000|2022-03-07 21:44:50|13321.25|13201.25|13321.49|13201.49|13321.83|13201.83|13321.25|13201.25|9
1646689500000|2022-03-07 21:45:00|13321.74|13201.74|13321.94|13201.94|13322.18|13202.18|13321.38|13201.38|9
1646689510000|2022-03-07 21:45:10|13321.7|13201.7|13321.62|13201.62|13321.7|13201.7|13321.23|13201.23|7
1646689520000|2022-03-07 21:45:20|13321.95|13201.95|13325.43|13205.43|13325.43|13205.43|13321.95|13201.95|10
1646689530000|2022-03-07 21:45:30|13326.08|13206.08|13328.14|13208.14|13328.38|13208.38|13326.08|13206.08|10
1646689540000|2022-03-07 21:45:40|13328.03|13208.03|13330.22|13210.22|13330.22|13210.22|13328.03|13208.03|8
1646689550000|2022-03-07 21:45:50|13330.43|13210.43|13329.41|13209.41|13331.1|13211.1|13329.41|13209.41|9
1646689560000|2022-03-07 21:46:00|13329.5|13209.5|13326.84|13206.84|13329.5|13209.5|13326.84|13206.84|9
1646689570000|2022-03-07 21:46:10|13326.47|13206.47|13322.91|13202.91|13326.78|13206.78|13322.91|13202.91|9
1646689580000|2022-03-07 21:46:20|13322.72|13202.72|13321.87|13201.87|13322.72|13202.72|13321.87|13201.87|10
1646689590000|2022-03-07 21:46:30|13322.02|13202.02|13318.36|13198.36|13322.02|13202.02|13318.36|13198.36|8
1646689600000|2022-03-07 21:46:40|13318.43|13198.43|13319.47|13199.47|13319.47|13199.47|13318.43|13198.43|10
1646689610000|2022-03-07 21:46:50|13319.08|13199.08|13318.55|13198.55|13319.49|13199.49|13318.55|13198.55|10
1646689620000|2022-03-07 21:47:00|13318.51|13198.51|13316.25|13196.25|13318.51|13198.51|13316.03|13196.03|10
1646689630000|2022-03-07 21:47:10|13316.24|13196.24|13315.1|13195.1|13316.3|13196.3|13315.1|13195.1|9
1646689640000|2022-03-07 21:47:20|13315.01|13195.01|13313.79|13193.79|13315.01|13195.01|13313.51|13193.51|10
1646689650000|2022-03-07 21:47:30|13313.84|13193.84|13314|13194|13314.16|13194.16|13313.42|13193.42|10
1646689660000|2022-03-07 21:47:40|13314.17|13194.17|13316.37|13196.37|13316.37|13196.37|13314.17|13194.17|10
1646689670000|2022-03-07 21:47:50|13316.4|13196.4|13318.61|13198.61|13318.64|13198.64|13316.4|13196.4|8
1646689680000|2022-03-07 21:48:00|13318.58|13198.58|13322.55|13202.55|13323.37|13203.37|13318.58|13198.58|10
1646689690000|2022-03-07 21:48:10|13322.75|13202.75|13322.97|13202.97|13323|13203|13321.67|13201.67|10
1646689700000|2022-03-07 21:48:20|13322.45|13202.45|13320.56|13200.56|13323.45|13203.45|13320.56|13200.56|9
1646689710000|2022-03-07 21:48:30|13320.57|13200.57|13320.55|13200.55|13320.67|13200.67|13319.78|13199.78|10
1646689720000|2022-03-07 21:48:40|13320.01|13200.01|13319.31|13199.31|13320.3|13200.3|13319.14|13199.14|10
1646689730000|2022-03-07 21:48:50|13319.07|13199.07|13317.46|13197.46|13319.62|13199.62|13317.03|13197.03|9
1646689740000|2022-03-07 21:49:00|13317.36|13197.36|13319.12|13199.12|13319.53|13199.53|13317.36|13197.36|8
1646689750000|2022-03-07 21:49:10|13319.06|13199.06|13318.57|13198.57|13319.06|13199.06|13318.57|13198.57|6
1646689760000|2022-03-07 21:49:20|13318.59|13198.59|13318.91|13198.91|13318.91|13198.91|13318.58|13198.58|9
1646689770000|2022-03-07 21:49:30|13319.89|13199.89|13320.65|13200.65|13320.65|13200.65|13319.59|13199.59|9
1646689780000|2022-03-07 21:49:40|13320.73|13200.73|13321.95|13201.95|13321.95|13201.95|13320.73|13200.73|10
1646689790000|2022-03-07 21:49:50|13322.29|13202.29|13323.91|13203.91|13324.05|13204.05|13322.24|13202.24|9
1646689800000|2022-03-07 21:50:00|13323.93|13203.93|13327.14|13207.14|13327.14|13207.14|13323.93|13203.93|10
1646689810000|2022-03-07 21:50:10|13327|13207|13332.99|13212.99|13333.07|13213.07|13326.89|13206.89|10
1646689820000|2022-03-07 21:50:20|13333.85|13213.85|13349.65|13229.65|13349.65|13229.65|13333.85|13213.85|10
1646689830000|2022-03-07 21:50:30|13349.68|13229.68|13349.36|13229.36|13350.91|13230.91|13349.09|13229.09|8
1646689840000|2022-03-07 21:50:40|13349.74|13229.74|13345.82|13225.82|13349.74|13229.74|13345.82|13225.82|10
1646689850000|2022-03-07 21:50:50|13345.95|13225.95|13344.92|13224.92|13345.95|13225.95|13344.92|13224.92|10
1646689860000|2022-03-07 21:51:00|13344.89|13224.89|13344.63|13224.63|13345.06|13225.06|13344.57|13224.57|10
1646689870000|2022-03-07 21:51:10|13344.75|13224.75|13345.28|13225.28|13345.28|13225.28|13344.26|13224.26|9
1646689880000|2022-03-07 21:51:20|13344.27|13224.27|13342.94|13222.94|13344.27|13224.27|13342.49|13222.49|10
1646689890000|2022-03-07 21:51:30|13342.9|13222.9|13342.84|13222.84|13343.05|13223.05|13342.53|13222.53|10
1646689900000|2022-03-07 21:51:40|13342.71|13222.71|13344.12|13224.12|13344.12|13224.12|13342.46|13222.46|10
1646689910000|2022-03-07 21:51:50|13344.34|13224.34|13346.78|13226.78|13346.78|13226.78|13344.34|13224.34|9
1646689920000|2022-03-07 21:52:00|13346.99|13226.99|13346.89|13226.89|13347.59|13227.59|13346.83|13226.83|10
1646689930000|2022-03-07 21:52:10|13346.51|13226.51|13345.74|13225.74|13346.51|13226.51|13345.6|13225.6|9
1646689940000|2022-03-07 21:52:20|13345.77|13225.77|13346.53|13226.53|13346.53|13226.53|13345.53|13225.53|10
1646689950000|2022-03-07 21:52:30|13346.25|13226.25|13348.61|13228.61|13348.61|13228.61|13346.25|13226.25|8
1646689960000|2022-03-07 21:52:40|13348.64|13228.64|13345.63|13225.63|13348.64|13228.64|13345.63|13225.63|10
1646689970000|2022-03-07 21:52:50|13345.66|13225.66|13347.48|13227.48|13347.55|13227.55|13344.83|13224.83|9
1646689980000|2022-03-07 21:53:00|13347.25|13227.25|13349.36|13229.36|13349.36|13229.36|13347.25|13227.25|10
1646689990000|2022-03-07 21:53:10|13349.41|13229.41|13348.16|13228.16|13349.41|13229.41|13348.16|13228.16|6
1646690000000|2022-03-07 21:53:20|13347.92|13227.92|13348.11|13228.11|13348.6|13228.6|13347.58|13227.58|10
1646690010000|2022-03-07 21:53:30|13348.34|13228.34|13346.71|13226.71|13348.4|13228.4|13346.59|13226.59|10
1646690020000|2022-03-07 21:53:40|13346.5|13226.5|13343.47|13223.47|13346.5|13226.5|13343.47|13223.47|9
1646690030000|2022-03-07 21:53:50|13343.32|13223.32|13342.41|13222.41|13343.37|13223.37|13342.3|13222.3|9
1646690040000|2022-03-07 21:54:00|13342.38|13222.38|13341.08|13221.08|13342.53|13222.53|13341.06|13221.06|9
1646690050000|2022-03-07 21:54:10|13341.07|13221.07|13340.69|13220.69|13341.07|13221.07|13340.21|13220.21|10
1646690060000|2022-03-07 21:54:20|13340.89|13220.89|13341.64|13221.64|13341.67|13221.67|13340.81|13220.81|10
1646690070000|2022-03-07 21:54:30|13341.41|13221.41|13342.75|13222.75|13342.75|13222.75|13341.28|13221.28|9
1646690080000|2022-03-07 21:54:40|13343.08|13223.08|13342.58|13222.58|13343.38|13223.38|13342.5|13222.5|10
1646690090000|2022-03-07 21:54:50|13341.84|13221.84|13341.65|13221.65|13342.24|13222.24|13341.65|13221.65|10
1646690100000|2022-03-07 21:55:00|13341.59|13221.59|13341.17|13221.17|13342.16|13222.16|13341.17|13221.17|7
1646690110000|2022-03-07 21:55:10|13340.98|13220.98|13339.01|13219.01|13340.98|13220.98|13338.58|13218.58|10
1646690120000|2022-03-07 21:55:20|13338.51|13218.51|13337.87|13217.87|13338.51|13218.51|13337.87|13217.87|9
1646690130000|2022-03-07 21:55:30|13337.92|13217.92|13338.51|13218.51|13338.51|13218.51|13337.9|13217.9|8
1646690140000|2022-03-07 21:55:40|13338.97|13218.97|13337.72|13217.72|13338.97|13218.97|13337.72|13217.72|10
1646690150000|2022-03-07 21:55:50|13337.55|13217.55|13335.73|13215.73|13337.55|13217.55|13335.7|13215.7|9
1646690160000|2022-03-07 21:56:00|13335.79|13215.79|13334.99|13214.99|13336.07|13216.07|13334.63|13214.63|10
1646690170000|2022-03-07 21:56:10|13334.64|13214.64|13327.48|13207.48|13334.64|13214.64|13327.48|13207.48|9
1646690180000|2022-03-07 21:56:20|13326.44|13206.44|13322.93|13202.93|13326.44|13206.44|13322.93|13202.93|10
1646690190000|2022-03-07 21:56:30|13322.97|13202.97|13321.44|13201.44|13323.53|13203.53|13321.35|13201.35|10
1646690200000|2022-03-07 21:56:40|13320.58|13200.58|13318.15|13198.15|13320.58|13200.58|13318.15|13198.15|8
1646690210000|2022-03-07 21:56:50|13318.23|13198.23|13313|13193|13318.23|13198.23|13313|13193|10
1646690220000|2022-03-07 21:57:00|13312.99|13192.99|13312.34|13192.34|13312.99|13192.99|13311.95|13191.95|10
1646690230000|2022-03-07 21:57:10|13311.99|13191.99|13309.03|13189.03|13311.99|13191.99|13309.03|13189.03|9
1646690240000|2022-03-07 21:57:20|13309.12|13189.12|13308.01|13188.01|13309.12|13189.12|13307.87|13187.87|9
1646690250000|2022-03-07 21:57:30|13308.3|13188.3|13310.34|13190.34|13310.45|13190.45|13308.24|13188.24|10
1646690260000|2022-03-07 21:57:40|13310.69|13190.69|13310.26|13190.26|13311.07|13191.07|13310.26|13190.26|8
1646690270000|2022-03-07 21:57:50|13309.8|13189.8|13308.16|13188.16|13309.8|13189.8|13308.16|13188.16|10
1646690280000|2022-03-07 21:58:00|13308.88|13188.88|13307.69|13187.69|13308.88|13188.88|13307.69|13187.69|10
1646690290000|2022-03-07 21:58:10|13307.74|13187.74|13306.27|13186.27|13307.81|13187.81|13305.76|13185.76|10
1646690300000|2022-03-07 21:58:20|13304.25|13184.25|13303.09|13183.09|13306.43|13186.43|13303.08|13183.08|10
1646690310000|2022-03-07 21:58:30|13303.18|13183.18|13303.33|13183.33|13303.42|13183.42|13303.11|13183.11|9
1646690320000|2022-03-07 21:58:40|13303.43|13183.43|13301.33|13181.33|13303.43|13183.43|13301.02|13181.02|7
1646690330000|2022-03-07 21:58:50|13301.87|13181.87|13301.87|13181.87|13302.33|13182.33|13301.86|13181.86|9
1646690340000|2022-03-07 21:59:00|13301.93|13181.93|13301.03|13181.03|13301.93|13181.93|13300.89|13180.89|10
1646690350000|2022-03-07 21:59:10|13300.98|13180.98|13300.51|13180.51|13301.09|13181.09|13300.51|13180.51|10
1646690360000|2022-03-07 21:59:20|13300.38|13180.38|13301.18|13181.18|13301.38|13181.38|13300.38|13180.38|8
1646690370000|2022-03-07 21:59:30|13300.79|13180.79|13301.23|13181.23|13301.23|13181.23|13300.79|13180.79|9
1646690380000|2022-03-07 21:59:40|13301.3|13181.3|13299.41|13179.41|13301.3|13181.3|13299.41|13179.41|8
1646690390000|2022-03-07 21:59:50|13299.19|13179.19|13296.85|13176.85|13299.19|13179.19|13296.85|13176.85|9
1646690400000|2022-03-07 22:00:00|13296.53|13176.53|13298.31|13178.31|13298.31|13178.31|13296.53|13176.53|9
1646690410000|2022-03-07 22:00:10|13297|13177|13297.82|13177.82|13297.82|13177.82|13296.97|13176.97|10
1646690420000|2022-03-07 22:00:20|13297.64|13177.64|13301.55|13181.55|13301.55|13181.55|13297.33|13177.33|10
1646690430000|2022-03-07 22:00:30|13301.5|13181.5|13294.33|13174.33|13301.5|13181.5|13294.33|13174.33|10
1646690440000|2022-03-07 22:00:40|13294.95|13174.95|13291.15|13171.15|13294.95|13174.95|13291.15|13171.15|8
1646690450000|2022-03-07 22:00:50|13291.08|13171.08|13291.09|13171.09|13291.68|13171.68|13290.54|13170.54|10
1646690460000|2022-03-07 22:01:00|13291.43|13171.43|13294.33|13174.33|13294.33|13174.33|13291.41|13171.41|10
1646690470000|2022-03-07 22:01:10|13294.45|13174.45|13293.43|13173.43|13294.45|13174.45|13293.43|13173.43|10
1646690480000|2022-03-07 22:01:20|13293.68|13173.68|13295.74|13175.74|13295.74|13175.74|13293.68|13173.68|8
1646690490000|2022-03-07 22:01:30|13296.13|13176.13|13295.92|13175.92|13296.14|13176.14|13295.58|13175.58|10
1646690500000|2022-03-07 22:01:40|13296.37|13176.37|13296.41|13176.41|13296.73|13176.73|13296.33|13176.33|9
1646690510000|2022-03-07 22:01:50|13295.78|13175.78|13299.19|13179.19|13299.19|13179.19|13295.78|13175.78|9
1646690520000|2022-03-07 22:02:00|13299.26|13179.26|13302.09|13182.09|13302.1|13182.1|13299.26|13179.26|10
1646690530000|2022-03-07 22:02:10|13303.61|13183.61|13305.09|13185.09|13305.21|13185.21|13303.4|13183.4|10
1646690540000|2022-03-07 22:02:20|13305.21|13185.21|13306.13|13186.13|13306.47|13186.47|13305.21|13185.21|9
1646690550000|2022-03-07 22:02:30|13306.43|13186.43|13310.79|13190.79|13310.79|13190.79|13306.3|13186.3|10
1646690560000|2022-03-07 22:02:40|13311.07|13191.07|13314.85|13194.85|13314.85|13194.85|13311.07|13191.07|10
1646690570000|2022-03-07 22:02:50|13314.84|13194.84|13314.84|13194.84|13316.1|13196.1|13314.77|13194.77|9
1646690580000|2022-03-07 22:03:00|13314.85|13194.85|13323.83|13203.83|13323.83|13203.83|13314.32|13194.32|10
1646690590000|2022-03-07 22:03:10|13325.16|13205.16|13325.65|13205.65|13325.86|13205.86|13324.81|13204.81|10
1646690600000|2022-03-07 22:03:20|13325.26|13205.26|13326.01|13206.01|13326.01|13206.01|13325.07|13205.07|6
1646690610000|2022-03-07 22:03:30|13326.07|13206.07|13333.19|13213.19|13333.19|13213.19|13326.07|13206.07|9
1646690620000|2022-03-07 22:03:40|13333.25|13213.25|13336.82|13216.82|13336.82|13216.82|13333.25|13213.25|10
1646690630000|2022-03-07 22:03:50|13336.84|13216.84|13337.29|13217.29|13337.29|13217.29|13335.87|13215.87|10
1646690640000|2022-03-07 22:04:00|13337.14|13217.14|13344.3|13224.3|13344.3|13224.3|13337.04|13217.04|10
1646690650000|2022-03-07 22:04:10|13344.56|13224.56|13346.03|13226.03|13346.85|13226.85|13344.56|13224.56|9
1646690660000|2022-03-07 22:04:20|13345.76|13225.76|13345.89|13225.89|13345.99|13225.99|13343.34|13223.34|10
1646690670000|2022-03-07 22:04:30|13346.07|13226.07|13344.6|13224.6|13346.79|13226.79|13344.6|13224.6|9
1646690680000|2022-03-07 22:04:40|13344.79|13224.79|13343.85|13223.85|13344.79|13224.79|13343.85|13223.85|9
1646690690000|2022-03-07 22:04:50|13343.76|13223.76|13343.97|13223.97|13344.09|13224.09|13343.74|13223.74|7
1646690700000|2022-03-07 22:05:00|13343.47|13223.47|13343.22|13223.22|13343.65|13223.65|13343.14|13223.14|9
1646690710000|2022-03-07 22:05:10|13343.08|13223.08|13343.02|13223.02|13343.45|13223.45|13342.76|13222.76|10
1646690720000|2022-03-07 22:05:20|13342.9|13222.9|13342.47|13222.47|13342.9|13222.9|13342.47|13222.47|6
1646690730000|2022-03-07 22:05:30|13342.44|13222.44|13344.63|13224.63|13344.63|13224.63|13342.44|13222.44|9
1646690740000|2022-03-07 22:05:40|13344.87|13224.87|13345.13|13225.13|13345.71|13225.71|13344.87|13224.87|10
1646690750000|2022-03-07 22:05:50|13344.58|13224.58|13345.13|13225.13|13345.13|13225.13|13344.04|13224.04|9
1646690760000|2022-03-07 22:06:00|13345.7|13225.7|13349.16|13229.16|13349.51|13229.51|13345.68|13225.68|10
1646690770000|2022-03-07 22:06:10|13348.91|13228.91|13350.44|13230.44|13350.44|13230.44|13348.26|13228.26|10
1646690780000|2022-03-07 22:06:20|13350.48|13230.48|13350.92|13230.92|13352.16|13232.16|13350.48|13230.48|10
1646690790000|2022-03-07 22:06:30|13350.88|13230.88|13351.66|13231.66|13351.66|13231.66|13350.11|13230.11|10
1646690800000|2022-03-07 22:06:40|13351.86|13231.86|13350.38|13230.38|13351.89|13231.89|13350.38|13230.38|10
1646690810000|2022-03-07 22:06:50|13350.36|13230.36|13351.29|13231.29|13351.41|13231.41|13350.36|13230.36|8
1646690820000|2022-03-07 22:07:00|13351.27|13231.27|13352.94|13232.94|13353.48|13233.48|13351.27|13231.27|10
1646690830000|2022-03-07 22:07:10|13352.95|13232.95|13353.96|13233.96|13353.96|13233.96|13352.61|13232.61|10
1646690840000|2022-03-07 22:07:20|13353.57|13233.57|13353.04|13233.04|13354.49|13234.49|13353.03|13233.03|10
1646690850000|2022-03-07 22:07:30|13352.9|13232.9|13354.75|13234.75|13354.75|13234.75|13352.9|13232.9|9
1646690860000|2022-03-07 22:07:40|13355.11|13235.11|13355.32|13235.32|13355.47|13235.47|13354.79|13234.79|10
1646690870000|2022-03-07 22:07:50|13355.14|13235.14|13354.15|13234.15|13355.14|13235.14|13354.15|13234.15|10
1646690880000|2022-03-07 22:08:00|13354.27|13234.27|13353.59|13233.59|13354.27|13234.27|13353.45|13233.45|10
1646690890000|2022-03-07 22:08:10|13353.52|13233.52|13357.01|13237.01|13357.01|13237.01|13349.15|13229.15|10
1646690900000|2022-03-07 22:08:20|13357.05|13237.05|13370.74|13250.74|13370.74|13250.74|13357.05|13237.05|10
1646690910000|2022-03-07 22:08:30|13370.55|13250.55|13371.55|13251.55|13372.25|13252.25|13370.55|13250.55|10
1646690920000|2022-03-07 22:08:40|13371.5|13251.5|13375.31|13255.31|13375.62|13255.62|13370.53|13250.53|9
1646690930000|2022-03-07 22:08:50|13375.46|13255.46|13378.65|13258.65|13378.65|13258.65|13375.25|13255.25|8
1646690940000|2022-03-07 22:09:00|13379.35|13259.35|13381.56|13261.56|13381.93|13261.93|13379.35|13259.35|9
1646690950000|2022-03-07 22:09:10|13381.33|13261.33|13382.11|13262.11|13382.18|13262.18|13381.17|13261.17|9
1646690960000|2022-03-07 22:09:20|13382.17|13262.17|13384.68|13264.68|13384.68|13264.68|13382.17|13262.17|10
1646690970000|2022-03-07 22:09:30|13384.94|13264.94|13386.14|13266.14|13386.14|13266.14|13384.94|13264.94|10
1646690980000|2022-03-07 22:09:40|13386.23|13266.23|13385.8|13265.8|13386.27|13266.27|13385.48|13265.48|10
1646690990000|2022-03-07 22:09:50|13385.82|13265.82|13385.41|13265.41|13385.82|13265.82|13385.24|13265.24|10
1646691000000|2022-03-07 22:10:00|13385.53|13265.53|13385.53|13265.53|13385.53|13265.53|13384.65|13264.65|10
1646691010000|2022-03-07 22:10:10|13385.64|13265.64|13385.21|13265.21|13385.81|13265.81|13385.15|13265.15|9
1646691020000|2022-03-07 22:10:20|13385.31|13265.31|13385.46|13265.46|13385.51|13265.51|13384.9|13264.9|9
1646691030000|2022-03-07 22:10:30|13385.48|13265.48|13385.82|13265.82|13385.82|13265.82|13385.29|13265.29|10
1646691040000|2022-03-07 22:10:40|13385.4|13265.4|13388.23|13268.23|13388.23|13268.23|13385.4|13265.4|10
1646691050000|2022-03-07 22:10:50|13388.29|13268.29|13388.61|13268.61|13388.61|13268.61|13388.18|13268.18|9
1646691060000|2022-03-07 22:11:00|13388.68|13268.68|13388.4|13268.4|13388.68|13268.68|13388.4|13268.4|9
1646691070000|2022-03-07 22:11:10|13388.39|13268.39|13388|13268|13388.39|13268.39|13387.71|13267.71|10
1646691080000|2022-03-07 22:11:20|13387.89|13267.89|13387.48|13267.48|13388.63|13268.63|13387.48|13267.48|9
1646691090000|2022-03-07 22:11:30|13387.4|13267.4|13387.91|13267.91|13387.91|13267.91|13387.22|13267.22|9
1646691100000|2022-03-07 22:11:40|13387.74|13267.74|13388.02|13268.02|13388.18|13268.18|13387.53|13267.53|10
1646691110000|2022-03-07 22:11:50|13387.41|13267.41|13387.94|13267.94|13387.94|13267.94|13387.04|13267.04|10
1646691120000|2022-03-07 22:12:00|13387.92|13267.92|13388.27|13268.27|13388.27|13268.27|13387.41|13267.41|10
1646691130000|2022-03-07 22:12:10|13388.16|13268.16|13389.13|13269.13|13389.13|13269.13|13387.72|13267.72|9
1646691140000|2022-03-07 22:12:20|13389.5|13269.5|13389.46|13269.46|13391.02|13271.02|13389.46|13269.46|10
1646691150000|2022-03-07 22:12:30|13389.37|13269.37|13386.7|13266.7|13389.37|13269.37|13386.7|13266.7|10
1646691160000|2022-03-07 22:12:40|13386.65|13266.65|13384.7|13264.7|13387.26|13267.26|13384.7|13264.7|10
1646691170000|2022-03-07 22:12:50|13384.76|13264.76|13385.68|13265.68|13386.11|13266.11|13384.76|13264.76|8
1646691180000|2022-03-07 22:13:00|13385.58|13265.58|13386.16|13266.16|13386.99|13266.99|13385.58|13265.58|10
1646691190000|2022-03-07 22:13:10|13386.2|13266.2|13387.49|13267.49|13387.56|13267.56|13386.08|13266.08|9
1646691200000|2022-03-07 22:13:20|13387.69|13267.69|13390.65|13270.65|13390.74|13270.74|13387.69|13267.69|9
1646691210000|2022-03-07 22:13:30|13390.54|13270.54|13389.9|13269.9|13390.54|13270.54|13389.9|13269.9|9
1646691220000|2022-03-07 22:13:40|13390.23|13270.23|13390.96|13270.96|13391.04|13271.04|13390.07|13270.07|10
1646691230000|2022-03-07 22:13:50|13391.18|13271.18|13392.75|13272.75|13392.75|13272.75|13391.18|13271.18|10
1646691240000|2022-03-07 22:14:00|13392.94|13272.94|13393.91|13273.91|13393.91|13273.91|13392.94|13272.94|9
1646691250000|2022-03-07 22:14:10|13393.93|13273.93|13393.36|13273.36|13394.29|13274.29|13393.18|13273.18|9
1646691260000|2022-03-07 22:14:20|13393.46|13273.46|13394.12|13274.12|13394.27|13274.27|13393.46|13273.46|10
1646691270000|2022-03-07 22:14:30|13394.25|13274.25|13399.17|13279.17|13399.4|13279.4|13394.25|13274.25|10
1646691280000|2022-03-07 22:14:40|13398.63|13278.63|13400.49|13280.49|13400.49|13280.49|13398.61|13278.61|9
1646691290000|2022-03-07 22:14:50|13400.89|13280.89|13401.17|13281.17|13401.53|13281.53|13400.76|13280.76|8
1646691300000|2022-03-07 22:15:00|13401.29|13281.29|13401.45|13281.45|13402|13282|13401.15|13281.15|10
1646691310000|2022-03-07 22:15:10|13401.67|13281.67|13405.31|13285.31|13405.31|13285.31|13401.67|13281.67|10
1646691320000|2022-03-07 22:15:20|13405.46|13285.46|13407.99|13287.99|13407.99|13287.99|13405.1|13285.1|10
1646691330000|2022-03-07 22:15:30|13409.93|13289.93|13411.22|13291.22|13411.22|13291.22|13409.26|13289.26|10
1646691340000|2022-03-07 22:15:40|13411.45|13291.45|13415.37|13295.37|13415.37|13295.37|13411.45|13291.45|10
1646691350000|2022-03-07 22:15:50|13415.95|13295.95|13421.09|13301.09|13421.09|13301.09|13415.75|13295.75|10
1646691360000|2022-03-07 22:16:00|13422.16|13302.16|13425.59|13305.59|13425.59|13305.59|13422.16|13302.16|10
1646691370000|2022-03-07 22:16:10|13425.61|13305.61|13423.96|13303.96|13426.02|13306.02|13423.74|13303.74|10
1646691380000|2022-03-07 22:16:20|13423.65|13303.65|13420.11|13300.11|13423.82|13303.82|13420.11|13300.11|10
1646691390000|2022-03-07 22:16:30|13419.6|13299.6|13417.38|13297.38|13419.6|13299.6|13417.38|13297.38|10
1646691400000|2022-03-07 22:16:40|13417.27|13297.27|13414.95|13294.95|13417.27|13297.27|13414.91|13294.91|10
1646691410000|2022-03-07 22:16:50|13414.84|13294.84|13413.99|13293.99|13414.84|13294.84|13413.43|13293.43|10
1646691420000|2022-03-07 22:17:00|13413.82|13293.82|13413.65|13293.65|13413.85|13293.85|13413.08|13293.08|10
1646691430000|2022-03-07 22:17:10|13413.62|13293.62|13409.46|13289.46|13413.64|13293.64|13409.46|13289.46|10
1646691440000|2022-03-07 22:17:20|13409.04|13289.04|13407.46|13287.46|13409.14|13289.14|13407.46|13287.46|10
1646691450000|2022-03-07 22:17:30|13407.39|13287.39|13405.8|13285.8|13407.45|13287.45|13405.8|13285.8|9
1646691460000|2022-03-07 22:17:40|13405.44|13285.44|13404.48|13284.48|13405.54|13285.54|13404.48|13284.48|9
1646691470000|2022-03-07 22:17:50|13404.35|13284.35|13402.52|13282.52|13404.47|13284.47|13402.52|13282.52|10
1646691480000|2022-03-07 22:18:00|13402.33|13282.33|13401.77|13281.77|13402.49|13282.49|13401.77|13281.77|9
1646691490000|2022-03-07 22:18:10|13401.65|13281.65|13402.8|13282.8|13402.8|13282.8|13401.65|13281.65|7
1646691500000|2022-03-07 22:18:20|13403.05|13283.05|13406.68|13286.68|13406.68|13286.68|13402.65|13282.65|10
1646691510000|2022-03-07 22:18:30|13406.69|13286.69|13406.29|13286.29|13406.82|13286.82|13405.41|13285.41|10
1646691520000|2022-03-07 22:18:40|13398.57|13278.57|13387.83|13267.83|13398.68|13278.68|13387.83|13267.83|10
1646691530000|2022-03-07 22:18:50|13388.16|13268.16|13382.16|13262.16|13388.16|13268.16|13382.06|13262.06|10
1646691540000|2022-03-07 22:19:00|13382.37|13262.37|13376.34|13256.34|13382.37|13262.37|13376.34|13256.34|10
1646691550000|2022-03-07 22:19:10|13375.6|13255.6|13376.13|13256.13|13376.13|13256.13|13375.34|13255.34|8
1646691560000|2022-03-07 22:19:20|13376.34|13256.34|13377.96|13257.96|13378.18|13258.18|13376.31|13256.31|10
1646691570000|2022-03-07 22:19:30|13378.07|13258.07|13378.15|13258.15|13378.33|13258.33|13377.79|13257.79|8
1646691580000|2022-03-07 22:19:40|13377.76|13257.76|13378.62|13258.62|13378.62|13258.62|13377.76|13257.76|8
1646691590000|2022-03-07 22:19:50|13378.51|13258.51|13377.69|13257.69|13378.51|13258.51|13377.68|13257.68|9
1646691600000|2022-03-07 22:20:00|13377.94|13257.94|13377.9|13257.9|13378.26|13258.26|13377.81|13257.81|9
1646691610000|2022-03-07 22:20:10|13377.82|13257.82|13377.03|13257.03|13377.82|13257.82|13377.03|13257.03|7
1646691620000|2022-03-07 22:20:20|13377.05|13257.05|13375.99|13255.99|13377.05|13257.05|13375.99|13255.99|9
1646691630000|2022-03-07 22:20:30|13376.05|13256.05|13375.83|13255.83|13376.05|13256.05|13375.64|13255.64|9
1646691640000|2022-03-07 22:20:40|13375.67|13255.67|13376.39|13256.39|13376.39|13256.39|13374.76|13254.76|10
1646691650000|2022-03-07 22:20:50|13376.43|13256.43|13375.88|13255.88|13376.81|13256.81|13375.88|13255.88|9
1646691660000|2022-03-07 22:21:00|13375.96|13255.96|13376.78|13256.78|13376.92|13256.92|13374.94|13254.94|9
1646691670000|2022-03-07 22:21:10|13376.64|13256.64|13377.28|13257.28|13377.28|13257.28|13376.35|13256.35|10
1646691680000|2022-03-07 22:21:20|13377.24|13257.24|13378.52|13258.52|13378.52|13258.52|13376.86|13256.86|7
1646691690000|2022-03-07 22:21:30|13378.67|13258.67|13378.64|13258.64|13378.73|13258.73|13378.52|13258.52|6
1646691700000|2022-03-07 22:21:40|13378.19|13258.19|13378.97|13258.97|13379.05|13259.05|13378.19|13258.19|9
1646691710000|2022-03-07 22:21:50|13380.08|13260.08|13379.47|13259.47|13380.54|13260.54|13379.47|13259.47|8
1646691720000|2022-03-07 22:22:00|13379.3|13259.3|13378.87|13258.87|13379.3|13259.3|13378.87|13258.87|9
1646691730000|2022-03-07 22:22:10|13379.15|13259.15|13378.88|13258.88|13379.15|13259.15|13378.78|13258.78|9
1646691740000|2022-03-07 22:22:20|13378.89|13258.89|13377.39|13257.39|13378.89|13258.89|13377.39|13257.39|9
1646691750000|2022-03-07 22:22:30|13376.17|13256.17|13370.74|13250.74|13376.19|13256.19|13370.74|13250.74|10
1646691760000|2022-03-07 22:22:40|13370.27|13250.27|13368.64|13248.64|13370.27|13250.27|13368.4|13248.4|10
1646691770000|2022-03-07 22:22:50|13368.44|13248.44|13365.83|13245.83|13368.44|13248.44|13365.83|13245.83|10
1646691780000|2022-03-07 22:23:00|13365.57|13245.57|13366.77|13246.77|13366.77|13246.77|13365.47|13245.47|9
1646691790000|2022-03-07 22:23:10|13365.59|13245.59|13365.76|13245.76|13366.19|13246.19|13365.59|13245.59|9
1646691800000|2022-03-07 22:23:20|13365.97|13245.97|13367.3|13247.3|13367.3|13247.3|13365.97|13245.97|10
1646691810000|2022-03-07 22:23:30|13367.88|13247.88|13368.01|13248.01|13368.45|13248.45|13367.75|13247.75|9
1646691820000|2022-03-07 22:23:40|13368.58|13248.58|13368.79|13248.79|13369.29|13249.29|13367.79|13247.79|10
1646691830000|2022-03-07 22:23:50|13369.05|13249.05|13371.7|13251.7|13371.7|13251.7|13368.63|13248.63|10
1646691840000|2022-03-07 22:24:00|13371.48|13251.48|13374.19|13254.19|13374.19|13254.19|13371.48|13251.48|9
1646691850000|2022-03-07 22:24:10|13373.99|13253.99|13373.9|13253.9|13374.19|13254.19|13373.73|13253.73|9
1646691860000|2022-03-07 22:24:20|13373.81|13253.81|13375.8|13255.8|13375.8|13255.8|13373.81|13253.81|7
1646691870000|2022-03-07 22:24:30|13376.01|13256.01|13377.1|13257.1|13377.24|13257.24|13375.89|13255.89|9
1646691880000|2022-03-07 22:24:40|13377.03|13257.03|13379.32|13259.32|13379.32|13259.32|13376.98|13256.98|10
1646691890000|2022-03-07 22:24:50|13379.48|13259.48|13379.84|13259.84|13379.84|13259.84|13379.48|13259.48|8
1646691900000|2022-03-07 22:25:00|13380.8|13260.8|13381.97|13261.97|13381.97|13261.97|13380.8|13260.8|9
1646691910000|2022-03-07 22:25:10|13382.01|13262.01|13382.74|13262.74|13383.21|13263.21|13381.73|13261.73|10
1646691920000|2022-03-07 22:25:20|13382.15|13262.15|13381.49|13261.49|13382.15|13262.15|13380.91|13260.91|10
1646691930000|2022-03-07 22:25:30|13381.29|13261.29|13381.52|13261.52|13382.34|13262.34|13381.29|13261.29|10
1646691940000|2022-03-07 22:25:40|13381.79|13261.79|13388.91|13268.91|13388.91|13268.91|13381.79|13261.79|10
1646691950000|2022-03-07 22:25:50|13390.5|13270.5|13392.12|13272.12|13392.12|13272.12|13390.5|13270.5|9
1646691960000|2022-03-07 22:26:00|13392.01|13272.01|13408.75|13288.75|13409.14|13289.14|13392.01|13272.01|10
1646691970000|2022-03-07 22:26:10|13411.42|13291.42|13413.31|13293.31|13414.16|13294.16|13411.42|13291.42|10
1646691980000|2022-03-07 22:26:20|13413.52|13293.52|13416.42|13296.42|13417.73|13297.73|13413.52|13293.52|10
1646691990000|2022-03-07 22:26:30|13416.64|13296.64|13416.31|13296.31|13416.64|13296.64|13415.89|13295.89|10
1646692000000|2022-03-07 22:26:40|13415.34|13295.34|13416.18|13296.18|13416.18|13296.18|13414.92|13294.92|10
1646692010000|2022-03-07 22:26:50|13416.19|13296.19|13416.79|13296.79|13416.9|13296.9|13416.19|13296.19|7
1646692020000|2022-03-07 22:27:00|13416.81|13296.81|13417.32|13297.32|13417.4|13297.4|13416.71|13296.71|9
1646692030000|2022-03-07 22:27:10|13417.47|13297.47|13415.3|13295.3|13417.75|13297.75|13415.3|13295.3|10
1646692040000|2022-03-07 22:27:20|13415.03|13295.03|13415.46|13295.46|13415.46|13295.46|13414.4|13294.4|10
1646692050000|2022-03-07 22:27:30|13415.69|13295.69|13415.51|13295.51|13415.72|13295.72|13415.16|13295.16|8
1646692060000|2022-03-07 22:27:40|13415.69|13295.69|13415.19|13295.19|13415.74|13295.74|13415.19|13295.19|9
1646692070000|2022-03-07 22:27:50|13415.05|13295.05|13417.34|13297.34|13417.34|13297.34|13414.56|13294.56|10
1646692080000|2022-03-07 22:28:00|13417.14|13297.14|13418.19|13298.19|13418.19|13298.19|13417.14|13297.14|7
1646692090000|2022-03-07 22:28:10|13417.67|13297.67|13415.98|13295.98|13418.65|13298.65|13415.98|13295.98|10
1646692100000|2022-03-07 22:28:20|13416.05|13296.05|13416.41|13296.41|13416.6|13296.6|13415.89|13295.89|8
1646692110000|2022-03-07 22:28:30|13416.64|13296.64|13422.46|13302.46|13422.46|13302.46|13416.64|13296.64|10
1646692120000|2022-03-07 22:28:40|13422.29|13302.29|13423.71|13303.71|13423.71|13303.71|13422.29|13302.29|9
1646692130000|2022-03-07 22:28:50|13423.73|13303.73|13426.38|13306.38|13426.38|13306.38|13423.73|13303.73|10
1646692140000|2022-03-07 22:29:00|13426.73|13306.73|13429.46|13309.46|13430.05|13310.05|13426.73|13306.73|9
1646692150000|2022-03-07 22:29:10|13429.93|13309.93|13429.1|13309.1|13429.93|13309.93|13428.3|13308.3|10
1646692160000|2022-03-07 22:29:20|13429.13|13309.13|13425.13|13305.13|13429.29|13309.29|13425.13|13305.13|10
1646692170000|2022-03-07 22:29:30|13425.44|13305.44|13422.78|13302.78|13425.44|13305.44|13422.56|13302.56|10
1646692180000|2022-03-07 22:29:40|13422.74|13302.74|13423.61|13303.61|13423.61|13303.61|13422.42|13302.42|8
1646692190000|2022-03-07 22:29:50|13422.49|13302.49|13421.61|13301.61|13422.52|13302.52|13421.61|13301.61|9
1646692200000|2022-03-07 22:30:00|13421.7|13301.7|13420.01|13300.01|13421.74|13301.74|13419.66|13299.66|9
1646692210000|2022-03-07 22:30:10|13420|13300|13420.22|13300.22|13420.38|13300.38|13420|13300|7
1646692220000|2022-03-07 22:30:20|13420.28|13300.28|13421.58|13301.58|13422.09|13302.09|13419.99|13299.99|10
1646692230000|2022-03-07 22:30:30|13421.51|13301.51|13421.25|13301.25|13421.75|13301.75|13421.25|13301.25|9
1646692240000|2022-03-07 22:30:40|13421.57|13301.57|13421.05|13301.05|13421.98|13301.98|13421.05|13301.05|10
1646692250000|2022-03-07 22:30:50|13421.2|13301.2|13421.34|13301.34|13421.75|13301.75|13421.2|13301.2|9
1646692260000|2022-03-07 22:31:00|13421.33|13301.33|13421.52|13301.52|13421.55|13301.55|13421.03|13301.03|8
1646692270000|2022-03-07 22:31:10|13421.69|13301.69|13418.85|13298.85|13421.69|13301.69|13418.32|13298.32|10
1646692280000|2022-03-07 22:31:20|13417.36|13297.36|13417.52|13297.52|13417.6|13297.6|13416.91|13296.91|10
1646692290000|2022-03-07 22:31:30|13417.54|13297.54|13419.32|13299.32|13419.32|13299.32|13417.43|13297.43|10
1646692300000|2022-03-07 22:31:40|13419.63|13299.63|13421.01|13301.01|13421.01|13301.01|13418.85|13298.85|10
1646692310000|2022-03-07 22:31:50|13421.02|13301.02|13421.36|13301.36|13421.42|13301.42|13420.54|13300.54|10
1646692320000|2022-03-07 22:32:00|13421.44|13301.44|13425.92|13305.92|13425.92|13305.92|13421.44|13301.44|9
1646692330000|2022-03-07 22:32:10|13427.52|13307.52|13428.53|13308.53|13428.53|13308.53|13427.23|13307.23|8
1646692340000|2022-03-07 22:32:20|13428.56|13308.56|13429.86|13309.86|13429.86|13309.86|13428.56|13308.56|9
1646692350000|2022-03-07 22:32:30|13429.77|13309.77|13430.46|13310.46|13430.46|13310.46|13429.67|13309.67|10
1646692360000|2022-03-07 22:32:40|13430.4|13310.4|13431.14|13311.14|13431.14|13311.14|13430.34|13310.34|7
1646692370000|2022-03-07 22:32:50|13431|13311|13431.93|13311.93|13431.93|13311.93|13431|13311|7
1646692380000|2022-03-07 22:33:00|13431.91|13311.91|13431.97|13311.97|13432.2|13312.2|13431.76|13311.76|9
1646692390000|2022-03-07 22:33:10|13432.46|13312.46|13432.62|13312.62|13432.67|13312.67|13432.41|13312.41|8
1646692400000|2022-03-07 22:33:20|13432.32|13312.32|13433.67|13313.67|13433.71|13313.71|13432.32|13312.32|7
1646692410000|2022-03-07 22:33:30|13433.73|13313.73|13434.04|13314.04|13434.04|13314.04|13433.73|13313.73|9
1646692420000|2022-03-07 22:33:40|13433.94|13313.94|13434.64|13314.64|13434.64|13314.64|13433.86|13313.86|10
1646692430000|2022-03-07 22:33:50|13434.53|13314.53|13434.85|13314.85|13435.03|13315.03|13434.38|13314.38|10
1646692440000|2022-03-07 22:34:00|13434.62|13314.62|13433.92|13313.92|13434.62|13314.62|13433.87|13313.87|7
1646692450000|2022-03-07 22:34:10|13434.59|13314.59|13434.79|13314.79|13434.85|13314.85|13434.56|13314.56|8
1646692460000|2022-03-07 22:34:20|13434.9|13314.9|13436.09|13316.09|13436.16|13316.16|13434.9|13314.9|5
1646692470000|2022-03-07 22:34:30|13435.87|13315.87|13435.64|13315.64|13435.87|13315.87|13435.64|13315.64|7
1646692480000|2022-03-07 22:34:40|13435.75|13315.75|13435.79|13315.79|13435.9|13315.9|13435.54|13315.54|7
1646692490000|2022-03-07 22:34:50|13435.84|13315.84|13435.69|13315.69|13435.84|13315.84|13435.58|13315.58|10
1646692500000|2022-03-07 22:35:00|13436.11|13316.11|13436.56|13316.56|13436.92|13316.92|13435.96|13315.96|7
1646692510000|2022-03-07 22:35:10|13436.58|13316.58|13436.94|13316.94|13437.07|13317.07|13436.58|13316.58|6
1646692520000|2022-03-07 22:35:20|13436.76|13316.76|13437.67|13317.67|13438.08|13318.08|13436.76|13316.76|9
1646692530000|2022-03-07 22:35:30|13437.99|13317.99|13440.63|13320.63|13440.63|13320.63|13437.93|13317.93|9
1646692540000|2022-03-07 22:35:40|13440.02|13320.02|13442.04|13322.04|13442.29|13322.29|13440.02|13320.02|10
1646692550000|2022-03-07 22:35:50|13441.94|13321.94|13441.19|13321.19|13441.94|13321.94|13441.16|13321.16|9
1646692560000|2022-03-07 22:36:00|13441.14|13321.14|13440.99|13320.99|13442.09|13322.09|13440.88|13320.88|10
1646692570000|2022-03-07 22:36:10|13440.84|13320.84|13441.27|13321.27|13441.67|13321.67|13440.68|13320.68|10
1646692580000|2022-03-07 22:36:20|13441.12|13321.12|13441.44|13321.44|13441.46|13321.46|13440.97|13320.97|10
1646692590000|2022-03-07 22:36:30|13440.97|13320.97|13441.24|13321.24|13441.44|13321.44|13440.97|13320.97|9
1646692600000|2022-03-07 22:36:40|13440.86|13320.86|13443.36|13323.36|13443.36|13323.36|13440.86|13320.86|10
1646692610000|2022-03-07 22:36:50|13443.19|13323.19|13443.65|13323.65|13443.65|13323.65|13443.19|13323.19|6
1646692620000|2022-03-07 22:37:00|13443.88|13323.88|13447.17|13327.17|13447.17|13327.17|13443.81|13323.81|10
1646692630000|2022-03-07 22:37:10|13447.6|13327.6|13450|13330|13450.05|13330.05|13447.6|13327.6|10
1646692640000|2022-03-07 22:37:20|13451.52|13331.52|13452.91|13332.91|13452.91|13332.91|13451.52|13331.52|10
1646692650000|2022-03-07 22:37:30|13453.05|13333.05|13457.16|13337.16|13457.16|13337.16|13453.05|13333.05|10
1646692660000|2022-03-07 22:37:40|13457.76|13337.76|13460.46|13340.46|13460.46|13340.46|13451.56|13331.56|10
1646692670000|2022-03-07 22:37:50|13461.1|13341.1|13474.74|13354.74|13475.01|13355.01|13461.1|13341.1|10
1646692680000|2022-03-07 22:38:00|13478.04|13358.04|13484.4|13364.4|13484.4|13364.4|13476.87|13356.87|10
1646692690000|2022-03-07 22:38:10|13484.77|13364.77|13491.13|13371.13|13491.13|13371.13|13484.76|13364.76|8
1646692700000|2022-03-07 22:38:20|13491.78|13371.78|13496.52|13376.52|13496.52|13376.52|13491.33|13371.33|10
1646692710000|2022-03-07 22:38:30|13496.41|13376.41|13496.37|13376.37|13498.33|13378.33|13496.37|13376.37|10
1646692720000|2022-03-07 22:38:40|13497.82|13377.82|13502.03|13382.03|13502.03|13382.03|13497.43|13377.43|10
1646692730000|2022-03-07 22:38:50|13502.07|13382.07|13501.51|13381.51|13502.41|13382.41|13501.51|13381.51|9
1646692740000|2022-03-07 22:39:00|13501.43|13381.43|13503|13383|13503|13383|13500.97|13380.97|10
1646692750000|2022-03-07 22:39:10|13502.99|13382.99|13502.28|13382.28|13504.23|13384.23|13502.28|13382.28|10
1646692760000|2022-03-07 22:39:20|13502.09|13382.09|13492.13|13372.13|13502.09|13382.09|13492.13|13372.13|10
1646692770000|2022-03-07 22:39:30|13490.88|13370.88|13487.83|13367.83|13490.88|13370.88|13487.19|13367.19|10
1646692780000|2022-03-07 22:39:40|13487.36|13367.36|13485.34|13365.34|13487.36|13367.36|13485.23|13365.23|10
1646692790000|2022-03-07 22:39:50|13485.18|13365.18|13486.32|13366.32|13487.2|13367.2|13485.18|13365.18|10
1646692800000|2022-03-07 22:40:00|13485.59|13365.59|13485.29|13365.29|13485.92|13365.92|13485.13|13365.13|10
1646692810000|2022-03-07 22:40:10|13485.11|13365.11|13484.57|13364.57|13485.13|13365.13|13484.47|13364.47|9
1646692820000|2022-03-07 22:40:20|13484.49|13364.49|13482.56|13362.56|13484.61|13364.61|13482.56|13362.56|10
1646692830000|2022-03-07 22:40:30|13482.65|13362.65|13483.23|13363.23|13483.23|13363.23|13482.58|13362.58|10
1646692840000|2022-03-07 22:40:40|13482.85|13362.85|13484.21|13364.21|13484.21|13364.21|13482.85|13362.85|10
1646692850000|2022-03-07 22:40:50|13484.26|13364.26|13484.5|13364.5|13484.91|13364.91|13484.2|13364.2|10
1646692860000|2022-03-07 22:41:00|13484.04|13364.04|13485.5|13365.5|13485.58|13365.58|13484.04|13364.04|10
1646692870000|2022-03-07 22:41:10|13485.57|13365.57|13488.2|13368.2|13488.2|13368.2|13485.57|13365.57|9
1646692880000|2022-03-07 22:41:20|13488.15|13368.15|13487.31|13367.31|13488.15|13368.15|13487.07|13367.07|6
1646692890000|2022-03-07 22:41:30|13487.72|13367.72|13488.13|13368.13|13488.13|13368.13|13487.55|13367.55|7
1646692900000|2022-03-07 22:41:40|13488.15|13368.15|13488.82|13368.82|13488.88|13368.88|13488.15|13368.15|8
1646692910000|2022-03-07 22:41:50|13489.63|13369.63|13488.92|13368.92|13489.63|13369.63|13488.92|13368.92|9
1646692920000|2022-03-07 22:42:00|13488.91|13368.91|13481.71|13361.71|13488.91|13368.91|13481.71|13361.71|10
1646692930000|2022-03-07 22:42:10|13481.16|13361.16|13479.83|13359.83|13481.16|13361.16|13479.83|13359.83|9
1646692940000|2022-03-07 22:42:20|13479.9|13359.9|13477.92|13357.92|13479.9|13359.9|13477.92|13357.92|10
1646692950000|2022-03-07 22:42:30|13477.93|13357.93|13472.77|13352.77|13477.93|13357.93|13472.77|13352.77|10
1646692960000|2022-03-07 22:42:40|13472.64|13352.64|13472.02|13352.02|13472.64|13352.64|13471.1|13351.1|9
1646692970000|2022-03-07 22:42:50|13472.09|13352.09|13470.99|13350.99|13472.73|13352.73|13470.99|13350.99|9
1646692980000|2022-03-07 22:43:00|13470.94|13350.94|13469.56|13349.56|13471.28|13351.28|13469.56|13349.56|10
1646692990000|2022-03-07 22:43:10|13469.25|13349.25|13468.25|13348.25|13469.67|13349.67|13468.25|13348.25|10
1646693000000|2022-03-07 22:43:20|13468.19|13348.19|13467.39|13347.39|13468.19|13348.19|13467.35|13347.35|9
1646693010000|2022-03-07 22:43:30|13467.29|13347.29|13463.45|13343.45|13467.29|13347.29|13463.45|13343.45|9
1646693020000|2022-03-07 22:43:40|13462.89|13342.89|13466.84|13346.84|13466.84|13346.84|13462.89|13342.89|9
1646693030000|2022-03-07 22:43:50|13467.45|13347.45|13469.53|13349.53|13469.77|13349.77|13467.45|13347.45|9
1646693040000|2022-03-07 22:44:00|13468.98|13348.98|13469.29|13349.29|13469.5|13349.5|13468.53|13348.53|10
1646693050000|2022-03-07 22:44:10|13469.27|13349.27|13469.77|13349.77|13469.96|13349.96|13468.85|13348.85|9
1646693060000|2022-03-07 22:44:20|13469.87|13349.87|13470.25|13350.25|13470.84|13350.84|13469.04|13349.04|9
1646693070000|2022-03-07 22:44:30|13470.06|13350.06|13470.82|13350.82|13470.82|13350.82|13469.77|13349.77|10
1646693080000|2022-03-07 22:44:40|13471.57|13351.57|13472.27|13352.27|13472.56|13352.56|13471.34|13351.34|10
1646693090000|2022-03-07 22:44:50|13472.42|13352.42|13472.52|13352.52|13472.9|13352.9|13472.42|13352.42|9
1646693100000|2022-03-07 22:45:00|13472.04|13352.04|13472.32|13352.32|13472.41|13352.41|13471.83|13351.83|10
1646693110000|2022-03-07 22:45:10|13472.6|13352.6|13471.79|13351.79|13472.78|13352.78|13471.51|13351.51|10
1646693120000|2022-03-07 22:45:20|13471.39|13351.39|13465.84|13345.84|13471.73|13351.73|13465.84|13345.84|10
1646693130000|2022-03-07 22:45:30|13464.27|13344.27|13456.37|13336.37|13464.27|13344.27|13456.09|13336.09|9
1646693140000|2022-03-07 22:45:40|13456.15|13336.15|13453.53|13333.53|13456.15|13336.15|13453.3|13333.3|8
1646693150000|2022-03-07 22:45:50|13453.03|13333.03|13453.82|13333.82|13453.84|13333.84|13453.03|13333.03|10
1646693160000|2022-03-07 22:46:00|13454.09|13334.09|13453.04|13333.04|13454.09|13334.09|13453.04|13333.04|9
1646693170000|2022-03-07 22:46:10|13453.28|13333.28|13449.55|13329.55|13453.28|13333.28|13449.51|13329.51|10
1646693180000|2022-03-07 22:46:20|13449.72|13329.72|13449.46|13329.46|13449.8|13329.8|13449.37|13329.37|8
1646693190000|2022-03-07 22:46:30|13449.43|13329.43|13447.39|13327.39|13450.29|13330.29|13447.39|13327.39|10
1646693200000|2022-03-07 22:46:40|13447.38|13327.38|13447.21|13327.21|13447.44|13327.44|13447.07|13327.07|10
1646693210000|2022-03-07 22:46:50|13447.23|13327.23|13447.16|13327.16|13447.34|13327.34|13447.1|13327.1|6
1646693220000|2022-03-07 22:47:00|13447.2|13327.2|13445.91|13325.91|13447.38|13327.38|13445.91|13325.91|9
1646693230000|2022-03-07 22:47:10|13446.17|13326.17|13445.49|13325.49|13446.23|13326.23|13445.38|13325.38|9
1646693240000|2022-03-07 22:47:20|13444.98|13324.98|13439.27|13319.27|13445.12|13325.12|13439.27|13319.27|10
1646693250000|2022-03-07 22:47:30|13438.58|13318.58|13429.7|13309.7|13438.58|13318.58|13429.7|13309.7|10
1646693260000|2022-03-07 22:47:40|13429.46|13309.46|13426.44|13306.44|13429.46|13309.46|13426.07|13306.07|8
1646693270000|2022-03-07 22:47:50|13426.14|13306.14|13423.65|13303.65|13426.14|13306.14|13422.79|13302.79|10
1646693280000|2022-03-07 22:48:00|13423.44|13303.44|13422.57|13302.57|13423.44|13303.44|13422.19|13302.19|10
1646693290000|2022-03-07 22:48:10|13422.71|13302.71|13420.83|13300.83|13422.71|13302.71|13420.83|13300.83|9
1646693300000|2022-03-07 22:48:20|13420.9|13300.9|13421|13301|13421.2|13301.2|13420.65|13300.65|8
1646693310000|2022-03-07 22:48:30|13421.43|13301.43|13421.09|13301.09|13421.43|13301.43|13421|13301|9
1646693320000|2022-03-07 22:48:40|13421.23|13301.23|13420.23|13300.23|13421.35|13301.35|13420.23|13300.23|10
1646693330000|2022-03-07 22:48:50|13420.65|13300.65|13420.69|13300.69|13420.96|13300.96|13420.65|13300.65|10
1646693340000|2022-03-07 22:49:00|13420.61|13300.61|13420.41|13300.41|13420.76|13300.76|13420.41|13300.41|6
1646693350000|2022-03-07 22:49:10|13420.62|13300.62|13420.25|13300.25|13423.74|13303.74|13419.21|13299.21|10
1646693360000|2022-03-07 22:49:20|13419.8|13299.8|13416.89|13296.89|13419.8|13299.8|13415.97|13295.97|9
1646693370000|2022-03-07 22:49:30|13415.71|13295.71|13413.69|13293.69|13415.71|13295.71|13413.69|13293.69|10
1646693380000|2022-03-07 22:49:40|13413.58|13293.58|13411.12|13291.12|13413.58|13293.58|13411.03|13291.03|8
1646693390000|2022-03-07 22:49:50|13411.3|13291.3|13412.63|13292.63|13413.25|13293.25|13411.15|13291.15|10
1646693400000|2022-03-07 22:50:00|13412.6|13292.6|13411.83|13291.83|13412.6|13292.6|13411.66|13291.66|10
1646693410000|2022-03-07 22:50:10|13411.95|13291.95|13411|13291|13411.95|13291.95|13410.06|13290.06|8
1646693420000|2022-03-07 22:50:20|13410.38|13290.38|13410.84|13290.84|13411.75|13291.75|13410.38|13290.38|8
1646693430000|2022-03-07 22:50:30|13411|13291|13410.62|13290.62|13411|13291|13410.22|13290.22|8
1646693440000|2022-03-07 22:50:40|13411.67|13291.67|13412.43|13292.43|13412.97|13292.97|13411.67|13291.67|10
1646693450000|2022-03-07 22:50:50|13412.51|13292.51|13413.4|13293.4|13414.1|13294.1|13412.51|13292.51|10
1646693460000|2022-03-07 22:51:00|13413.23|13293.23|13413.2|13293.2|13413.23|13293.23|13412.59|13292.59|7
1646693470000|2022-03-07 22:51:10|13412.96|13292.96|13411.84|13291.84|13412.99|13292.99|13411.74|13291.74|9
1646693480000|2022-03-07 22:51:20|13411.88|13291.88|13412.28|13292.28|13412.55|13292.55|13411.68|13291.68|9
1646693490000|2022-03-07 22:51:30|13411.16|13291.16|13412.2|13292.2|13412.71|13292.71|13411.16|13291.16|10
1646693500000|2022-03-07 22:51:40|13412.02|13292.02|13411.36|13291.36|13412.02|13292.02|13411.19|13291.19|8
1646693510000|2022-03-07 22:51:50|13411.35|13291.35|13410.84|13290.84|13411.6|13291.6|13410.84|13290.84|9
1646693520000|2022-03-07 22:52:00|13410.91|13290.91|13409.56|13289.56|13411.08|13291.08|13409.56|13289.56|9
1646693530000|2022-03-07 22:52:10|13409.41|13289.41|13407.6|13287.6|13409.41|13289.41|13407.6|13287.6|10
1646693540000|2022-03-07 22:52:20|13407.55|13287.55|13403.71|13283.71|13407.55|13287.55|13403.71|13283.71|10
1646693550000|2022-03-07 22:52:30|13403.74|13283.74|13403.68|13283.68|13404.13|13284.13|13403.38|13283.38|8
1646693560000|2022-03-07 22:52:40|13403.57|13283.57|13404.53|13284.53|13405.99|13285.99|13403.37|13283.37|9
1646693570000|2022-03-07 22:52:50|13404.2|13284.2|13398.77|13278.77|13404.2|13284.2|13398.77|13278.77|10
1646693580000|2022-03-07 22:53:00|13396.86|13276.86|13388.41|13268.41|13396.86|13276.86|13388.41|13268.41|10
1646693590000|2022-03-07 22:53:10|13388.47|13268.47|13387.11|13267.11|13388.92|13268.92|13386.69|13266.69|10
1646693600000|2022-03-07 22:53:20|13387.03|13267.03|13388.15|13268.15|13388.24|13268.24|13387.03|13267.03|10
1646693610000|2022-03-07 22:53:30|13388.14|13268.14|13386.66|13266.66|13388.14|13268.14|13386.39|13266.39|9
1646693620000|2022-03-07 22:53:40|13386.3|13266.3|13387|13267|13387|13267|13386.3|13266.3|10
1646693630000|2022-03-07 22:53:50|13387.13|13267.13|13390.39|13270.39|13390.39|13270.39|13387.13|13267.13|7
1646693640000|2022-03-07 22:54:00|13391.01|13271.01|13392.38|13272.38|13392.53|13272.53|13391.01|13271.01|9
1646693650000|2022-03-07 22:54:10|13392.17|13272.17|13392.63|13272.63|13392.63|13272.63|13392.17|13272.17|9
1646693660000|2022-03-07 22:54:20|13392.51|13272.51|13391.73|13271.73|13392.51|13272.51|13391.47|13271.47|8
1646693670000|2022-03-07 22:54:30|13391.71|13271.71|13391.71|13271.71|13391.99|13271.99|13391.29|13271.29|10
1646693680000|2022-03-07 22:54:40|13391.28|13271.28|13392.41|13272.41|13392.41|13272.41|13391.28|13271.28|9
1646693690000|2022-03-07 22:54:50|13392.37|13272.37|13388.5|13268.5|13392.37|13272.37|13388.5|13268.5|10
1646693700000|2022-03-07 22:55:00|13387.2|13267.2|13385.12|13265.12|13387.2|13267.2|13385.12|13265.12|9
1646693710000|2022-03-07 22:55:10|13385.02|13265.02|13381.66|13261.66|13385.02|13265.02|13381.66|13261.66|10
1646693720000|2022-03-07 22:55:20|13380.79|13260.79|13377.34|13257.34|13381.31|13261.31|13377.14|13257.14|9
1646693730000|2022-03-07 22:55:30|13377.79|13257.79|13371.77|13251.77|13377.79|13257.79|13371.77|13251.77|10
1646693740000|2022-03-07 22:55:40|13371.95|13251.95|13370.67|13250.67|13372.79|13252.79|13370.56|13250.56|9
1646693750000|2022-03-07 22:55:50|13370.68|13250.68|13369.15|13249.15|13370.85|13250.85|13369.15|13249.15|8
1646693760000|2022-03-07 22:56:00|13369.09|13249.09|13364.98|13244.98|13369.09|13249.09|13364.76|13244.76|10
1646693770000|2022-03-07 22:56:10|13365.5|13245.5|13362.13|13242.13|13365.5|13245.5|13362.05|13242.05|9
1646693780000|2022-03-07 22:56:20|13361.73|13241.73|13355.35|13235.35|13361.73|13241.73|13355.35|13235.35|10
1646693790000|2022-03-07 22:56:30|13355.34|13235.34|13358.63|13238.63|13358.63|13238.63|13355.34|13235.34|9
1646693800000|2022-03-07 22:56:40|13361.16|13241.16|13361.38|13241.38|13361.53|13241.53|13361.06|13241.06|9
1646693810000|2022-03-07 22:56:50|13360.65|13240.65|13356.3|13236.3|13361.52|13241.52|13356.2|13236.2|9
1646693820000|2022-03-07 22:57:00|13355.97|13235.97|13355.55|13235.55|13355.97|13235.97|13355.42|13235.42|9
1646693830000|2022-03-07 22:57:10|13355.57|13235.57|13356.47|13236.47|13356.47|13236.47|13355.54|13235.54|7
1646693840000|2022-03-07 22:57:20|13357.5|13237.5|13360.29|13240.29|13360.29|13240.29|13357.5|13237.5|9
1646693850000|2022-03-07 22:57:30|13360.49|13240.49|13363.15|13243.15|13363.15|13243.15|13360.49|13240.49|9
1646693860000|2022-03-07 22:57:40|13364.11|13244.11|13370.43|13250.43|13370.51|13250.51|13364.11|13244.11|10
1646693870000|2022-03-07 22:57:50|13371.32|13251.32|13377.91|13257.91|13377.91|13257.91|13371.32|13251.32|9
1646693880000|2022-03-07 22:58:00|13378.62|13258.62|13382.33|13262.33|13382.33|13262.33|13378.62|13258.62|9
1646693890000|2022-03-07 22:58:10|13382.26|13262.26|13383.7|13263.7|13384.28|13264.28|13382.26|13262.26|9
1646693900000|2022-03-07 22:58:20|13385.05|13265.05|13385.75|13265.75|13385.78|13265.78|13384.81|13264.81|10
1646693910000|2022-03-07 22:58:30|13385.87|13265.87|13387|13267|13387.82|13267.82|13385.81|13265.81|9
1646693920000|2022-03-07 22:58:40|13387.11|13267.11|13387.57|13267.57|13387.75|13267.75|13387.11|13267.11|10
1646693930000|2022-03-07 22:58:50|13387.55|13267.55|13388.66|13268.66|13388.66|13268.66|13387.2|13267.2|10
1646693940000|2022-03-07 22:59:00|13388.65|13268.65|13391.15|13271.15|13391.2|13271.2|13388.65|13268.65|10
1646693950000|2022-03-07 22:59:10|13391.17|13271.17|13394.75|13274.75|13395.05|13275.05|13391.17|13271.17|9
1646693960000|2022-03-07 22:59:20|13395.09|13275.09|13396.04|13276.04|13396.04|13276.04|13395.09|13275.09|9
1646693970000|2022-03-07 22:59:30|13396.17|13276.17|13397.1|13277.1|13397.1|13277.1|13396.17|13276.17|8
1646693980000|2022-03-07 22:59:40|13398|13278|13400.54|13280.54|13400.54|13280.54|13397.94|13277.94|9
1646693990000|2022-03-07 22:59:50|13400|13280|13401.31|13281.31|13401.31|13281.31|13400|13280|9
1646694000000|2022-03-07 23:00:00|13401.6|13281.6|13401.71|13281.71|13402.33|13282.33|13401.6|13281.6|10
1646694010000|2022-03-07 23:00:10|13401.41|13281.41|13397.39|13277.39|13402.05|13282.05|13397.39|13277.39|10
1646694020000|2022-03-07 23:00:20|13396.81|13276.81|13394.45|13274.45|13397.89|13277.89|13394.45|13274.45|9
1646694030000|2022-03-07 23:00:30|13394.64|13274.64|13397.26|13277.26|13397.38|13277.38|13394.61|13274.61|8
1646694040000|2022-03-07 23:00:40|13397.8|13277.8|13397.79|13277.79|13399.77|13279.77|13397.79|13277.79|10
1646694050000|2022-03-07 23:00:50|13397.52|13277.52|13395.94|13275.94|13397.52|13277.52|13395.86|13275.86|10
1646694060000|2022-03-07 23:01:00|13395.67|13275.67|13388.27|13268.27|13395.73|13275.73|13388.27|13268.27|10
1646694070000|2022-03-07 23:01:10|13387.58|13267.58|13385.78|13265.78|13387.58|13267.58|13385.78|13265.78|8
1646694080000|2022-03-07 23:01:20|13385.77|13265.77|13384.32|13264.32|13385.77|13265.77|13384.06|13264.06|10
1646694090000|2022-03-07 23:01:30|13384.23|13264.23|13386.21|13266.21|13386.6|13266.6|13383.97|13263.97|10
1646694100000|2022-03-07 23:01:40|13386.41|13266.41|13386.94|13266.94|13387.1|13267.1|13386.11|13266.11|9
1646694110000|2022-03-07 23:01:50|13386.55|13266.55|13386.96|13266.96|13386.99|13266.99|13386.55|13266.55|7
1646694120000|2022-03-07 23:02:00|13386.57|13266.57|13389.15|13269.15|13389.3|13269.3|13386.49|13266.49|10
1646694130000|2022-03-07 23:02:10|13391.68|13271.68|13392.29|13272.29|13392.55|13272.55|13391.44|13271.44|9
1646694140000|2022-03-07 23:02:20|13392.3|13272.3|13392.83|13272.83|13392.83|13272.83|13392.3|13272.3|10
1646694150000|2022-03-07 23:02:30|13392.68|13272.68|13393.09|13273.09|13393.38|13273.38|13392.59|13272.59|9
1646694160000|2022-03-07 23:02:40|13393.18|13273.18|13395.31|13275.31|13395.31|13275.31|13393.18|13273.18|10
1646694170000|2022-03-07 23:02:50|13394.27|13274.27|13395.96|13275.96|13395.96|13275.96|13394.27|13274.27|10
1646694180000|2022-03-07 23:03:00|13396.43|13276.43|13398.87|13278.87|13398.87|13278.87|13396.43|13276.43|10
1646694190000|2022-03-07 23:03:10|13398.88|13278.88|13398.16|13278.16|13398.88|13278.88|13398.16|13278.16|7
1646694200000|2022-03-07 23:03:20|13398.31|13278.31|13398.33|13278.33|13398.51|13278.51|13398.26|13278.26|10
1646694210000|2022-03-07 23:03:30|13397.9|13277.9|13398.23|13278.23|13398.27|13278.27|13397.8|13277.8|10
1646694220000|2022-03-07 23:03:40|13398.24|13278.24|13400.54|13280.54|13400.54|13280.54|13398.24|13278.24|9
1646694230000|2022-03-07 23:03:50|13400.94|13280.94|13399.47|13279.47|13400.94|13280.94|13399.47|13279.47|9
1646694240000|2022-03-07 23:04:00|13399.03|13279.03|13399.83|13279.83|13400.05|13280.05|13399.03|13279.03|10
1646694250000|2022-03-07 23:04:10|13399.82|13279.82|13406.45|13286.45|13406.45|13286.45|13399.82|13279.82|10
1646694260000|2022-03-07 23:04:20|13406.54|13286.54|13415.04|13295.04|13415.25|13295.25|13406.54|13286.54|10
1646694270000|2022-03-07 23:04:30|13415.29|13295.29|13417.33|13297.33|13417.56|13297.56|13415.29|13295.29|9
1646694280000|2022-03-07 23:04:40|13417.65|13297.65|13418.64|13298.64|13418.64|13298.64|13417.46|13297.46|9
1646694290000|2022-03-07 23:04:50|13419.81|13299.81|13426.47|13306.47|13426.47|13306.47|13419.81|13299.81|10
1646694300000|2022-03-07 23:05:00|13430.24|13310.24|13440.82|13320.82|13440.82|13320.82|13430.24|13310.24|10
1646694310000|2022-03-07 23:05:10|13440.56|13320.56|13441.74|13321.74|13441.87|13321.87|13440.56|13320.56|9
1646694320000|2022-03-07 23:05:20|13441.88|13321.88|13440.45|13320.45|13441.88|13321.88|13440.45|13320.45|10
1646694330000|2022-03-07 23:05:30|13440.66|13320.66|13440.85|13320.85|13441.51|13321.51|13440.66|13320.66|10
1646694340000|2022-03-07 23:05:40|13440.6|13320.6|13438.05|13318.05|13440.6|13320.6|13437.43|13317.43|10
1646694350000|2022-03-07 23:05:50|13437.92|13317.92|13438.26|13318.26|13438.26|13318.26|13437.78|13317.78|9
1646694360000|2022-03-07 23:06:00|13438.25|13318.25|13436.26|13316.26|13438.73|13318.73|13436.26|13316.26|9
1646694370000|2022-03-07 23:06:10|13436.13|13316.13|13436.62|13316.62|13436.96|13316.96|13435.94|13315.94|10
1646694380000|2022-03-07 23:06:20|13436.6|13316.6|13437.59|13317.59|13437.98|13317.98|13436.6|13316.6|9
1646694390000|2022-03-07 23:06:30|13437.48|13317.48|13435.57|13315.57|13437.48|13317.48|13435.57|13315.57|9
1646694400000|2022-03-07 23:06:40|13435.58|13315.58|13436.25|13316.25|13436.71|13316.71|13434.61|13314.61|9
1646694410000|2022-03-07 23:06:50|13436.4|13316.4|13436.49|13316.49|13437.8|13317.8|13436.27|13316.27|10
1646694420000|2022-03-07 23:07:00|13436.4|13316.4|13434.83|13314.83|13436.4|13316.4|13434.69|13314.69|9
1646694430000|2022-03-07 23:07:10|13434.54|13314.54|13434.42|13314.42|13434.67|13314.67|13434.42|13314.42|9
1646694440000|2022-03-07 23:07:20|13434.41|13314.41|13431.48|13311.48|13435.09|13315.09|13431.3|13311.3|10
1646694450000|2022-03-07 23:07:30|13431.34|13311.34|13425.94|13305.94|13431.34|13311.34|13425.94|13305.94|9
1646694460000|2022-03-07 23:07:40|13425.58|13305.58|13417.15|13297.15|13425.58|13305.58|13417.15|13297.15|10
1646694470000|2022-03-07 23:07:50|13416.99|13296.99|13416.95|13296.95|13416.99|13296.99|13416.48|13296.48|9
1646694480000|2022-03-07 23:08:00|13417.13|13297.13|13416.67|13296.67|13417.66|13297.66|13415.96|13295.96|10
1646694490000|2022-03-07 23:08:10|13417.13|13297.13|13415.79|13295.79|13417.7|13297.7|13415.44|13295.44|10
1646694500000|2022-03-07 23:08:20|13415.49|13295.49|13412.73|13292.73|13415.49|13295.49|13412.44|13292.44|10
1646694510000|2022-03-07 23:08:30|13411.93|13291.93|13409.9|13289.9|13411.93|13291.93|13409.9|13289.9|10
1646694520000|2022-03-07 23:08:40|13409.85|13289.85|13410.91|13290.91|13410.91|13290.91|13408.87|13288.87|10
1646694530000|2022-03-07 23:08:50|13410.61|13290.61|13420.12|13300.12|13420.12|13300.12|13410.61|13290.61|10
1646694540000|2022-03-07 23:09:00|13421.4|13301.4|13423.36|13303.36|13424.47|13304.47|13421.4|13301.4|10
1646694550000|2022-03-07 23:09:10|13423.37|13303.37|13423.38|13303.38|13423.38|13303.38|13421.92|13301.92|8
1646694560000|2022-03-07 23:09:20|13423.73|13303.73|13422.1|13302.1|13423.99|13303.99|13422.1|13302.1|10
1646694570000|2022-03-07 23:09:30|13421.9|13301.9|13422.01|13302.01|13422.01|13302.01|13421.44|13301.44|9
1646694580000|2022-03-07 23:09:40|13422.4|13302.4|13420.42|13300.42|13423.1|13303.1|13420.06|13300.06|10
1646694590000|2022-03-07 23:09:50|13421.54|13301.54|13420.84|13300.84|13421.57|13301.57|13420.76|13300.76|10
1646694600000|2022-03-07 23:10:00|13420.66|13300.66|13421.21|13301.21|13421.74|13301.74|13420.41|13300.41|9
1646694610000|2022-03-07 23:10:10|13421.04|13301.04|13420.55|13300.55|13421.04|13301.04|13419.55|13299.55|10
1646694620000|2022-03-07 23:10:20|13420.73|13300.73|13418.31|13298.31|13420.73|13300.73|13418.31|13298.31|10
1646694630000|2022-03-07 23:10:30|13418.5|13298.5|13419.13|13299.13|13419.13|13299.13|13418.5|13298.5|10
1646694640000|2022-03-07 23:10:40|13418.39|13298.39|13419.16|13299.16|13419.16|13299.16|13418.39|13298.39|7
1646694650000|2022-03-07 23:10:50|13419.41|13299.41|13419.84|13299.84|13419.92|13299.92|13418.78|13298.78|10
1646694660000|2022-03-07 23:11:00|13419.86|13299.86|13419.4|13299.4|13419.86|13299.86|13419.18|13299.18|8
1646694670000|2022-03-07 23:11:10|13419.22|13299.22|13418.89|13298.89|13419.22|13299.22|13418.57|13298.57|10
1646694680000|2022-03-07 23:11:20|13418.76|13298.76|13417.21|13297.21|13418.76|13298.76|13417.12|13297.12|10
1646694690000|2022-03-07 23:11:30|13417.33|13297.33|13416.41|13296.41|13417.45|13297.45|13416.41|13296.41|9
1646694700000|2022-03-07 23:11:40|13416.48|13296.48|13409.36|13289.36|13416.48|13296.48|13409.06|13289.06|10
1646694710000|2022-03-07 23:11:50|13409.63|13289.63|13407.55|13287.55|13409.63|13289.63|13407.55|13287.55|9
1646694720000|2022-03-07 23:12:00|13407.53|13287.53|13403.47|13283.47|13407.57|13287.57|13403.47|13283.47|8
1646694730000|2022-03-07 23:12:10|13403.28|13283.28|13402.46|13282.46|13403.42|13283.42|13402.46|13282.46|8
1646694740000|2022-03-07 23:12:20|13402.45|13282.45|13401.79|13281.79|13402.48|13282.48|13401.73|13281.73|10
1646694750000|2022-03-07 23:12:30|13402.29|13282.29|13403.22|13283.22|13403.22|13283.22|13402.27|13282.27|7
1646694760000|2022-03-07 23:12:40|13403.16|13283.16|13400.73|13280.73|13403.16|13283.16|13400.73|13280.73|10
1646694770000|2022-03-07 23:12:50|13400.67|13280.67|13394.88|13274.88|13400.67|13280.67|13394.88|13274.88|10
1646694780000|2022-03-07 23:13:00|13395.2|13275.2|13393.16|13273.16|13395.2|13275.2|13393.16|13273.16|10
1646694790000|2022-03-07 23:13:10|13392.69|13272.69|13391.45|13271.45|13392.69|13272.69|13391.45|13271.45|10
1646694800000|2022-03-07 23:13:20|13391.44|13271.44|13389.47|13269.47|13391.44|13271.44|13389.47|13269.47|10
1646694810000|2022-03-07 23:13:30|13389.32|13269.32|13388.52|13268.52|13389.57|13269.57|13388.23|13268.23|9
1646694820000|2022-03-07 23:13:40|13388.67|13268.67|13385.96|13265.96|13388.67|13268.67|13385.75|13265.75|10
1646694830000|2022-03-07 23:13:50|13385.12|13265.12|13383.06|13263.06|13385.12|13265.12|13382.88|13262.88|10
1646694840000|2022-03-07 23:14:00|13383.16|13263.16|13382.48|13262.48|13383.16|13263.16|13382.33|13262.33|10
1646694850000|2022-03-07 23:14:10|13382.51|13262.51|13381.24|13261.24|13382.57|13262.57|13381.24|13261.24|10
1646694860000|2022-03-07 23:14:20|13381.26|13261.26|13377.91|13257.91|13381.26|13261.26|13377.74|13257.74|10
1646694870000|2022-03-07 23:14:30|13377.74|13257.74|13374.68|13254.68|13377.74|13257.74|13374.68|13254.68|9
1646694880000|2022-03-07 23:14:40|13375.54|13255.54|13375.63|13255.63|13375.63|13255.63|13375.21|13255.21|6
1646694890000|2022-03-07 23:14:50|13375.53|13255.53|13377.89|13257.89|13377.89|13257.89|13375.53|13255.53|9
1646694900000|2022-03-07 23:15:00|13378.36|13258.36|13380.21|13260.21|13380.21|13260.21|13378.36|13258.36|10
1646694910000|2022-03-07 23:15:10|13382.73|13262.73|13384.84|13264.84|13384.84|13264.84|13382.73|13262.73|7
1646694920000|2022-03-07 23:15:20|13383.39|13263.39|13384.27|13264.27|13384.98|13264.98|13383.39|13263.39|10
1646694930000|2022-03-07 23:15:30|13384.04|13264.04|13382.31|13262.31|13384.04|13264.04|13382.31|13262.31|9
1646694940000|2022-03-07 23:15:40|13380.43|13260.43|13379.2|13259.2|13380.53|13260.53|13379.2|13259.2|10
1646694950000|2022-03-07 23:15:50|13379.38|13259.38|13378.64|13258.64|13379.38|13259.38|13378.34|13258.34|8
1646694960000|2022-03-07 23:16:00|13378.83|13258.83|13378.26|13258.26|13378.83|13258.83|13377.66|13257.66|9
1646694970000|2022-03-07 23:16:10|13378.35|13258.35|13379.17|13259.17|13379.68|13259.68|13378.25|13258.25|10
1646694980000|2022-03-07 23:16:20|13379.18|13259.18|13379.29|13259.29|13379.39|13259.39|13378.54|13258.54|10
1646694990000|2022-03-07 23:16:30|13379.12|13259.12|13377.02|13257.02|13379.28|13259.28|13376.82|13256.82|10
1646695000000|2022-03-07 23:16:40|13376.98|13256.98|13376.5|13256.5|13376.98|13256.98|13376.47|13256.47|10
1646695010000|2022-03-07 23:16:50|13376.55|13256.55|13376.35|13256.35|13376.75|13256.75|13376.05|13256.05|9
1646695020000|2022-03-07 23:17:00|13376.49|13256.49|13375.08|13255.08|13376.79|13256.79|13375.08|13255.08|9
1646695030000|2022-03-07 23:17:10|13375.41|13255.41|13375.29|13255.29|13375.68|13255.68|13374.95|13254.95|8
1646695040000|2022-03-07 23:17:20|13376.47|13256.47|13375.46|13255.46|13376.47|13256.47|13375.46|13255.46|10
1646695050000|2022-03-07 23:17:30|13375.25|13255.25|13377.73|13257.73|13377.73|13257.73|13375.25|13255.25|10
1646695060000|2022-03-07 23:17:40|13377.72|13257.72|13377.21|13257.21|13377.72|13257.72|13377.04|13257.04|10
1646695070000|2022-03-07 23:17:50|13377.16|13257.16|13375.2|13255.2|13377.35|13257.35|13375.14|13255.14|10
1646695080000|2022-03-07 23:18:00|13375.1|13255.1|13375.8|13255.8|13375.96|13255.96|13375.1|13255.1|9
1646695090000|2022-03-07 23:18:10|13375.86|13255.86|13374.8|13254.8|13376.26|13256.26|13374.4|13254.4|10
1646695100000|2022-03-07 23:18:20|13374.53|13254.53|13375.61|13255.61|13375.61|13255.61|13374.01|13254.01|9
1646695110000|2022-03-07 23:18:30|13376.03|13256.03|13380.91|13260.91|13380.91|13260.91|13376.03|13256.03|8
1646695120000|2022-03-07 23:18:40|13381.52|13261.52|13384.01|13264.01|13384.38|13264.38|13381.52|13261.52|9
1646695130000|2022-03-07 23:18:50|13383.94|13263.94|13384.09|13264.09|13384.09|13264.09|13383.49|13263.49|9
1646695140000|2022-03-07 23:19:00|13384.12|13264.12|13385.15|13265.15|13385.15|13265.15|13383.91|13263.91|9
1646695150000|2022-03-07 23:19:10|13385.68|13265.68|13385.36|13265.36|13386.12|13266.12|13385.36|13265.36|10
1646695160000|2022-03-07 23:19:20|13385.29|13265.29|13383.23|13263.23|13385.81|13265.81|13383.23|13263.23|10
1646695170000|2022-03-07 23:19:30|13383.31|13263.31|13379.89|13259.89|13383.31|13263.31|13379.89|13259.89|10
1646695180000|2022-03-07 23:19:40|13380.05|13260.05|13376.83|13256.83|13380.05|13260.05|13376.83|13256.83|10
1646695190000|2022-03-07 23:19:50|13376.74|13256.74|13376.41|13256.41|13376.74|13256.74|13376.36|13256.36|4
1646695200000|2022-03-07 23:20:00|13376.38|13256.38|13377.42|13257.42|13377.43|13257.43|13376.37|13256.37|8
1646695210000|2022-03-07 23:20:10|13377.26|13257.26|13376.82|13256.82|13377.26|13257.26|13376.62|13256.62|9
1646695220000|2022-03-07 23:20:20|13376.9|13256.9|13374.66|13254.66|13377.42|13257.42|13374.64|13254.64|10
1646695230000|2022-03-07 23:20:30|13374.07|13254.07|13372.58|13252.58|13374.26|13254.26|13372.58|13252.58|10
1646695240000|2022-03-07 23:20:40|13372.6|13252.6|13372.23|13252.23|13372.76|13252.76|13372.23|13252.23|8
1646695250000|2022-03-07 23:20:50|13372|13252|13370.58|13250.58|13372|13252|13370.58|13250.58|9
1646695260000|2022-03-07 23:21:00|13370.92|13250.92|13371.13|13251.13|13371.25|13251.25|13370.69|13250.69|10
1646695270000|2022-03-07 23:21:10|13371.02|13251.02|13369.05|13249.05|13371.02|13251.02|13368.93|13248.93|9
1646695280000|2022-03-07 23:21:20|13369.06|13249.06|13368.9|13248.9|13369.29|13249.29|13368.76|13248.76|9
1646695290000|2022-03-07 23:21:30|13368.98|13248.98|13368.91|13248.91|13369.16|13249.16|13368.69|13248.69|9
1646695300000|2022-03-07 23:21:40|13368.85|13248.85|13367.58|13247.58|13370.1|13250.1|13367.58|13247.58|10
1646695310000|2022-03-07 23:21:50|13367.74|13247.74|13367.82|13247.82|13367.82|13247.82|13367.66|13247.66|8
1646695320000|2022-03-07 23:22:00|13367.86|13247.86|13368.79|13248.79|13368.79|13248.79|13367.86|13247.86|5
1646695330000|2022-03-07 23:22:10|13369.2|13249.2|13371|13251|13371.2|13251.2|13369.2|13249.2|10
1646695340000|2022-03-07 23:22:20|13371.51|13251.51|13376.42|13256.42|13376.42|13256.42|13371.51|13251.51|9
1646695350000|2022-03-07 23:22:30|13376.47|13256.47|13379.22|13259.22|13379.22|13259.22|13376.47|13256.47|9
1646695360000|2022-03-07 23:22:40|13379.54|13259.54|13381.4|13261.4|13381.89|13261.89|13379.54|13259.54|10
1646695370000|2022-03-07 23:22:50|13381.76|13261.76|13388.46|13268.46|13388.46|13268.46|13381.76|13261.76|10
1646695380000|2022-03-07 23:23:00|13388.17|13268.17|13396.94|13276.94|13396.94|13276.94|13388.17|13268.17|10
1646695390000|2022-03-07 23:23:10|13397|13277|13403.91|13283.91|13403.91|13283.91|13397|13277|8
1646695400000|2022-03-07 23:23:20|13404.32|13284.32|13405.56|13285.56|13405.56|13285.56|13404.32|13284.32|9
1646695410000|2022-03-07 23:23:30|13405.69|13285.69|13404.81|13284.81|13405.91|13285.91|13404.81|13284.81|10
1646695420000|2022-03-07 23:23:40|13404.79|13284.79|13402.53|13282.53|13404.88|13284.88|13402.53|13282.53|8
1646695430000|2022-03-07 23:23:50|13401.61|13281.61|13401.6|13281.6|13401.83|13281.83|13401.56|13281.56|8
1646695440000|2022-03-07 23:24:00|13401.55|13281.55|13404.52|13284.52|13404.52|13284.52|13401.55|13281.55|9
1646695450000|2022-03-07 23:24:10|13404.63|13284.63|13403.91|13283.91|13404.63|13284.63|13403.91|13283.91|9
1646695460000|2022-03-07 23:24:20|13403.19|13283.19|13403.34|13283.34|13403.4|13283.4|13403.02|13283.02|10
1646695470000|2022-03-07 23:24:30|13403.24|13283.24|13403.9|13283.9|13404.43|13284.43|13403.24|13283.24|10
1646695480000|2022-03-07 23:24:40|13404.1|13284.1|13404.25|13284.25|13404.25|13284.25|13403.26|13283.26|8
1646695490000|2022-03-07 23:24:50|13404.35|13284.35|13405.02|13285.02|13405.44|13285.44|13403.25|13283.25|10
1646695500000|2022-03-07 23:25:00|13404.72|13284.72|13404.95|13284.95|13405.21|13285.21|13404.72|13284.72|6
1646695510000|2022-03-07 23:25:10|13404.96|13284.96|13404.66|13284.66|13405.27|13285.27|13404.66|13284.66|8
1646695520000|2022-03-07 23:25:20|13404.62|13284.62|13400.8|13280.8|13404.62|13284.62|13400.75|13280.75|7
1646695530000|2022-03-07 23:25:30|13400.92|13280.92|13398.26|13278.26|13401.13|13281.13|13397.92|13277.92|10
1646695540000|2022-03-07 23:25:40|13398.59|13278.59|13396.43|13276.43|13398.75|13278.75|13396.43|13276.43|8
1646695550000|2022-03-07 23:25:50|13396.58|13276.58|13397.16|13277.16|13397.16|13277.16|13396.33|13276.33|6
1646695560000|2022-03-07 23:26:00|13397.2|13277.2|13397.98|13277.98|13397.98|13277.98|13397.2|13277.2|9
1646695570000|2022-03-07 23:26:10|13397.8|13277.8|13397.36|13277.36|13397.8|13277.8|13396.93|13276.93|9
1646695580000|2022-03-07 23:26:20|13397.38|13277.38|13399.34|13279.34|13399.34|13279.34|13397.38|13277.38|10
1646695590000|2022-03-07 23:26:30|13399.59|13279.59|13400.82|13280.82|13400.82|13280.82|13399.53|13279.53|9
1646695600000|2022-03-07 23:26:40|13400.8|13280.8|13401.53|13281.53|13401.63|13281.63|13400.8|13280.8|7
1646695610000|2022-03-07 23:26:50|13401.28|13281.28|13400.17|13280.17|13401.28|13281.28|13400.13|13280.13|9
1646695620000|2022-03-07 23:27:00|13400.13|13280.13|13400.42|13280.42|13400.42|13280.42|13399.67|13279.67|9
1646695630000|2022-03-07 23:27:10|13400.5|13280.5|13402.63|13282.63|13402.63|13282.63|13400.5|13280.5|9
1646695640000|2022-03-07 23:27:20|13402.73|13282.73|13403.35|13283.35|13403.35|13283.35|13402.73|13282.73|6
1646695650000|2022-03-07 23:27:30|13403.23|13283.23|13403.59|13283.59|13404.02|13284.02|13403.23|13283.23|9
1646695660000|2022-03-07 23:27:40|13403.62|13283.62|13403.68|13283.68|13403.7|13283.7|13403.15|13283.15|10
1646695670000|2022-03-07 23:27:50|13403.72|13283.72|13402.06|13282.06|13403.72|13283.72|13402.06|13282.06|10
1646695680000|2022-03-07 23:28:00|13401.89|13281.89|13401.2|13281.2|13401.94|13281.94|13401.2|13281.2|9
1646695690000|2022-03-07 23:28:10|13401.19|13281.19|13400.91|13280.91|13401.19|13281.19|13400.82|13280.82|9
1646695700000|2022-03-07 23:28:20|13400.99|13280.99|13400.51|13280.51|13400.99|13280.99|13400.3|13280.3|9
1646695710000|2022-03-07 23:28:30|13400.53|13280.53|13402.35|13282.35|13402.35|13282.35|13400.53|13280.53|8
1646695720000|2022-03-07 23:28:40|13402.3|13282.3|13404.35|13284.35|13404.43|13284.43|13402.3|13282.3|10
1646695730000|2022-03-07 23:28:50|13404.45|13284.45|13405.85|13285.85|13405.85|13285.85|13404.3|13284.3|9
1646695740000|2022-03-07 23:29:00|13405.45|13285.45|13406.01|13286.01|13406.01|13286.01|13405.14|13285.14|10
1646695750000|2022-03-07 23:29:10|13406.38|13286.38|13407.83|13287.83|13407.83|13287.83|13406.38|13286.38|8
1646695760000|2022-03-07 23:29:20|13407.79|13287.79|13409.42|13289.42|13409.57|13289.57|13407.74|13287.74|8
1646695770000|2022-03-07 23:29:30|13409.02|13289.02|13417.4|13297.4|13417.4|13297.4|13409.02|13289.02|9
1646695780000|2022-03-07 23:29:40|13418|13298|13429.61|13309.61|13429.61|13309.61|13418|13298|10
1646695790000|2022-03-07 23:29:50|13430.84|13310.84|13439.18|13319.18|13439.45|13319.45|13430.84|13310.84|10
1646695800000|2022-03-07 23:30:00|13439.19|13319.19|13440.48|13320.48|13440.88|13320.88|13439.19|13319.19|9
1646695810000|2022-03-07 23:30:10|13440.5|13320.5|13442.1|13322.1|13442.1|13322.1|13440.5|13320.5|10
1646695820000|2022-03-07 23:30:20|13441.99|13321.99|13441.51|13321.51|13441.99|13321.99|13441.46|13321.46|10
1646695830000|2022-03-07 23:30:30|13441.61|13321.61|13441.65|13321.65|13441.69|13321.69|13441.35|13321.35|9
1646695840000|2022-03-07 23:30:40|13442|13322|13445.74|13325.74|13445.74|13325.74|13442|13322|10
1646695850000|2022-03-07 23:30:50|13445.88|13325.88|13456.71|13336.71|13456.71|13336.71|13445.88|13325.88|10
1646695860000|2022-03-07 23:31:00|13460.94|13340.94|13472.73|13352.73|13472.73|13352.73|13460.94|13340.94|10
1646695870000|2022-03-07 23:31:10|13473.15|13353.15|13480.51|13360.51|13480.51|13360.51|13473.15|13353.15|10
1646695880000|2022-03-07 23:31:20|13479.95|13359.95|13481.51|13361.51|13481.98|13361.98|13479.27|13359.27|10
1646695890000|2022-03-07 23:31:30|13482.21|13362.21|13485.07|13365.07|13485.07|13365.07|13481.99|13361.99|10
1646695900000|2022-03-07 23:31:40|13484.78|13364.78|13487.78|13367.78|13491.43|13371.43|13484.78|13364.78|10
1646695910000|2022-03-07 23:31:50|13487.58|13367.58|13489.36|13369.36|13489.49|13369.49|13487.58|13367.58|9
1646695920000|2022-03-07 23:32:00|13489.72|13369.72|13493.01|13373.01|13493.01|13373.01|13489.72|13369.72|10
1646695930000|2022-03-07 23:32:10|13492.59|13372.59|13499.42|13379.42|13499.46|13379.46|13492.34|13372.34|10
1646695940000|2022-03-07 23:32:20|13499.3|13379.3|13500.03|13380.03|13500.46|13380.46|13499.3|13379.3|10
1646695950000|2022-03-07 23:32:30|13499.84|13379.84|13503.05|13383.05|13503.36|13383.36|13499.53|13379.53|10
1646695960000|2022-03-07 23:32:40|13503.91|13383.91|13507.18|13387.18|13507.24|13387.24|13503.91|13383.91|9
1646695970000|2022-03-07 23:32:50|13507.32|13387.32|13506.53|13386.53|13507.32|13387.32|13506.53|13386.53|10
1646695980000|2022-03-07 23:33:00|13506.79|13386.79|13509.38|13389.38|13509.38|13389.38|13506.78|13386.78|10
1646695990000|2022-03-07 23:33:10|13509.56|13389.56|13512.75|13392.75|13512.75|13392.75|13509.11|13389.11|10
1646696000000|2022-03-07 23:33:20|13513|13393|13511.31|13391.31|13513|13393|13511.06|13391.06|9
1646696010000|2022-03-07 23:33:30|13511.37|13391.37|13503.71|13383.71|13511.37|13391.37|13503.71|13383.71|10
1646696020000|2022-03-07 23:33:40|13505.01|13385.01|13500.45|13380.45|13505.01|13385.01|13500.44|13380.44|10
1646696030000|2022-03-07 23:33:50|13500.04|13380.04|13497.37|13377.37|13500.04|13380.04|13497.37|13377.37|10
1646696040000|2022-03-07 23:34:00|13497.52|13377.52|13498.38|13378.38|13498.38|13378.38|13497.44|13377.44|10
1646696050000|2022-03-07 23:34:10|13498.55|13378.55|13493.61|13373.61|13498.55|13378.55|13493.59|13373.59|9
1646696060000|2022-03-07 23:34:20|13493.19|13373.19|13492.44|13372.44|13493.43|13373.43|13492.44|13372.44|10
1646696070000|2022-03-07 23:34:30|13490.39|13370.39|13491.17|13371.17|13491.41|13371.41|13489.76|13369.76|10
1646696080000|2022-03-07 23:34:40|13491.19|13371.19|13491.25|13371.25|13491.56|13371.56|13490.9|13370.9|7
1646696090000|2022-03-07 23:34:50|13491.19|13371.19|13487.59|13367.59|13491.22|13371.22|13487.59|13367.59|10
1646696100000|2022-03-07 23:35:00|13487.33|13367.33|13484.66|13364.66|13487.33|13367.33|13484.66|13364.66|10
1646696110000|2022-03-07 23:35:10|13484.33|13364.33|13477.63|13357.63|13484.33|13364.33|13477.63|13357.63|10
1646696120000|2022-03-07 23:35:20|13477.66|13357.66|13476.17|13356.17|13477.66|13357.66|13476.17|13356.17|8
1646696130000|2022-03-07 23:35:30|13476.15|13356.15|13476.01|13356.01|13476.15|13356.15|13475.52|13355.52|9
1646696140000|2022-03-07 23:35:40|13475.7|13355.7|13474.83|13354.83|13475.89|13355.89|13474.83|13354.83|9
1646696150000|2022-03-07 23:35:50|13470.01|13350.01|13466.67|13346.67|13470.01|13350.01|13465.99|13345.99|10
1646696160000|2022-03-07 23:36:00|13467.05|13347.05|13470.75|13350.75|13470.75|13350.75|13466.55|13346.55|10
1646696170000|2022-03-07 23:36:10|13470.67|13350.67|13472.64|13352.64|13472.67|13352.67|13470.55|13350.55|8
1646696180000|2022-03-07 23:36:20|13472.9|13352.9|13475.76|13355.76|13475.76|13355.76|13472.9|13352.9|10
1646696190000|2022-03-07 23:36:30|13475.57|13355.57|13481.67|13361.67|13481.72|13361.72|13475.57|13355.57|9
1646696200000|2022-03-07 23:36:40|13480.11|13360.11|13485.5|13365.5|13485.68|13365.68|13479.97|13359.97|9
1646696210000|2022-03-07 23:36:50|13485.7|13365.7|13489.13|13369.13|13489.28|13369.28|13485.7|13365.7|9
1646696220000|2022-03-07 23:37:00|13488.87|13368.87|13492.4|13372.4|13492.4|13372.4|13488.87|13368.87|8
1646696230000|2022-03-07 23:37:10|13492.41|13372.41|13494.33|13374.33|13494.33|13374.33|13492.24|13372.24|10
1646696240000|2022-03-07 23:37:20|13494.45|13374.45|13495.78|13375.78|13495.86|13375.86|13494.45|13374.45|8
1646696250000|2022-03-07 23:37:30|13495.76|13375.76|13493.25|13373.25|13495.76|13375.76|13493.25|13373.25|8
1646696260000|2022-03-07 23:37:40|13493.38|13373.38|13486.35|13366.35|13493.55|13373.55|13486.33|13366.33|10
1646696270000|2022-03-07 23:37:50|13486.33|13366.33|13484.51|13364.51|13486.33|13366.33|13484.17|13364.17|10
1646696280000|2022-03-07 23:38:00|13483.81|13363.81|13480.08|13360.08|13483.81|13363.81|13480.08|13360.08|9
1646696290000|2022-03-07 23:38:10|13480.02|13360.02|13479.19|13359.19|13480.02|13360.02|13479.14|13359.14|6
1646696300000|2022-03-07 23:38:20|13479.34|13359.34|13475.03|13355.03|13479.34|13359.34|13475.03|13355.03|9
1646696310000|2022-03-07 23:38:30|13473.18|13353.18|13471.8|13351.8|13473.26|13353.26|13471.35|13351.35|10
1646696320000|2022-03-07 23:38:40|13471.7|13351.7|13471.77|13351.77|13471.89|13351.89|13471.5|13351.5|9
1646696330000|2022-03-07 23:38:50|13471.43|13351.43|13471.05|13351.05|13471.53|13351.53|13471.05|13351.05|8
1646696340000|2022-03-07 23:39:00|13470.94|13350.94|13469.91|13349.91|13471.89|13351.89|13469.91|13349.91|9
1646696350000|2022-03-07 23:39:10|13469.01|13349.01|13464.75|13344.75|13469.01|13349.01|13464.75|13344.75|10
1646696360000|2022-03-07 23:39:20|13464.37|13344.37|13462.71|13342.71|13464.37|13344.37|13462.71|13342.71|9
1646696370000|2022-03-07 23:39:30|13462.49|13342.49|13460.75|13340.75|13462.49|13342.49|13460.75|13340.75|10
1646696380000|2022-03-07 23:39:40|13460.7|13340.7|13460.28|13340.28|13461.24|13341.24|13459.37|13339.37|9
1646696390000|2022-03-07 23:39:50|13460.75|13340.75|13460.74|13340.74|13461.47|13341.47|13460.15|13340.15|10
1646696400000|2022-03-07 23:40:00|13460.54|13340.54|13457.59|13337.59|13460.54|13340.54|13457.59|13337.59|10
1646696410000|2022-03-07 23:40:10|13457.03|13337.03|13454.78|13334.78|13457.03|13337.03|13454.75|13334.75|10
1646696420000|2022-03-07 23:40:20|13454.41|13334.41|13454.64|13334.64|13455.34|13335.34|13454.18|13334.18|10
1646696430000|2022-03-07 23:40:30|13454.46|13334.46|13453.29|13333.29|13454.46|13334.46|13452.34|13332.34|10
1646696440000|2022-03-07 23:40:40|13453.58|13333.58|13455.13|13335.13|13455.13|13335.13|13453.58|13333.58|10
1646696450000|2022-03-07 23:40:50|13454.97|13334.97|13453.23|13333.23|13454.97|13334.97|13452.84|13332.84|9
1646696460000|2022-03-07 23:41:00|13453.26|13333.26|13450.93|13330.93|13453.26|13333.26|13450.93|13330.93|9
1646696470000|2022-03-07 23:41:10|13450.72|13330.72|13449.84|13329.84|13450.72|13330.72|13449.84|13329.84|10
1646696480000|2022-03-07 23:41:20|13449.82|13329.82|13448.36|13328.36|13449.82|13329.82|13448.06|13328.06|10
1646696490000|2022-03-07 23:41:30|13447.9|13327.9|13447.96|13327.96|13448.38|13328.38|13447.9|13327.9|9
1646696500000|2022-03-07 23:41:40|13448.37|13328.37|13450.39|13330.39|13450.39|13330.39|13448.37|13328.37|10
1646696510000|2022-03-07 23:41:50|13450.59|13330.59|13452.16|13332.16|13452.16|13332.16|13450.55|13330.55|9
1646696520000|2022-03-07 23:42:00|13451.96|13331.96|13450.95|13330.95|13451.96|13331.96|13450.95|13330.95|10
1646696530000|2022-03-07 23:42:10|13451.49|13331.49|13452.04|13332.04|13452.04|13332.04|13451.48|13331.48|8
1646696540000|2022-03-07 23:42:20|13451.96|13331.96|13449.61|13329.61|13451.96|13331.96|13449.61|13329.61|9
1646696550000|2022-03-07 23:42:30|13449.66|13329.66|13445.93|13325.93|13449.66|13329.66|13445.93|13325.93|8
1646696560000|2022-03-07 23:42:40|13445.51|13325.51|13440.53|13320.53|13445.51|13325.51|13440.42|13320.42|10
1646696570000|2022-03-07 23:42:50|13439.67|13319.67|13438.62|13318.62|13439.94|13319.94|13438.62|13318.62|9
1646696580000|2022-03-07 23:43:00|13438.63|13318.63|13438.6|13318.6|13438.74|13318.74|13437.97|13317.97|10
1646696590000|2022-03-07 23:43:10|13438.9|13318.9|13438.28|13318.28|13438.9|13318.9|13437.65|13317.65|9
1646696600000|2022-03-07 23:43:20|13438.33|13318.33|13442.73|13322.73|13442.73|13322.73|13438.33|13318.33|8
1646696610000|2022-03-07 23:43:30|13443.24|13323.24|13444.91|13324.91|13444.91|13324.91|13443.24|13323.24|9
1646696620000|2022-03-07 23:43:40|13444.96|13324.96|13443.36|13323.36|13445.11|13325.11|13443.36|13323.36|9
1646696630000|2022-03-07 23:43:50|13443.35|13323.35|13442.21|13322.21|13443.35|13323.35|13442.21|13322.21|10
1646696640000|2022-03-07 23:44:00|13442.01|13322.01|13441.47|13321.47|13442.13|13322.13|13441.47|13321.47|10
1646696650000|2022-03-07 23:44:10|13441.69|13321.69|13443.02|13323.02|13443.08|13323.08|13441.69|13321.69|10
1646696660000|2022-03-07 23:44:20|13443|13323|13444.65|13324.65|13444.65|13324.65|13443|13323|8
1646696670000|2022-03-07 23:44:30|13444.77|13324.77|13444.66|13324.66|13445.25|13325.25|13444.59|13324.59|9
1646696680000|2022-03-07 23:44:40|13444.6|13324.6|13444.04|13324.04|13444.61|13324.61|13444.04|13324.04|10
1646696690000|2022-03-07 23:44:50|13444.06|13324.06|13444.94|13324.94|13444.94|13324.94|13444.06|13324.06|6
1646696700000|2022-03-07 23:45:00|13444.97|13324.97|13441.88|13321.88|13444.97|13324.97|13441.88|13321.88|9
1646696710000|2022-03-07 23:45:10|13441.71|13321.71|13433.61|13313.61|13441.71|13321.71|13433.61|13313.61|9
1646696720000|2022-03-07 23:45:20|13431.82|13311.82|13427.16|13307.16|13431.82|13311.82|13426.79|13306.79|10
1646696730000|2022-03-07 23:45:30|13426.72|13306.72|13424.77|13304.77|13426.72|13306.72|13424.4|13304.4|10
1646696740000|2022-03-07 23:45:40|13425.1|13305.1|13401.61|13281.61|13425.1|13305.1|13401.55|13281.55|10
1646696750000|2022-03-07 23:45:50|13400.5|13280.5|13400.68|13280.68|13400.7|13280.7|13398.39|13278.39|10
1646696760000|2022-03-07 23:46:00|13399.78|13279.78|13400.02|13280.02|13400.29|13280.29|13399.25|13279.25|10
1646696770000|2022-03-07 23:46:10|13397.4|13277.4|13394.13|13274.13|13397.96|13277.96|13394.13|13274.13|10
1646696780000|2022-03-07 23:46:20|13394.05|13274.05|13390.18|13270.18|13394.05|13274.05|13390.12|13270.12|10
1646696790000|2022-03-07 23:46:30|13388.89|13268.89|13379.99|13259.99|13388.89|13268.89|13379.99|13259.99|10
1646696800000|2022-03-07 23:46:40|13380.36|13260.36|13378.17|13258.17|13380.36|13260.36|13378.17|13258.17|10
1646696810000|2022-03-07 23:46:50|13378.28|13258.28|13379.02|13259.02|13379.02|13259.02|13378.12|13258.12|9
1646696820000|2022-03-07 23:47:00|13379.18|13259.18|13368.53|13248.53|13379.19|13259.19|13368.53|13248.53|10
1646696830000|2022-03-07 23:47:10|13368.5|13248.5|13356.78|13236.78|13368.5|13248.5|13356.78|13236.78|10
1646696840000|2022-03-07 23:47:20|13357.92|13237.92|13351.41|13231.41|13357.92|13237.92|13351.41|13231.41|10
1646696850000|2022-03-07 23:47:30|13349.51|13229.51|13348.12|13228.12|13350.35|13230.35|13348.12|13228.12|8
1646696860000|2022-03-07 23:47:40|13347.8|13227.8|13347.75|13227.75|13348.83|13228.83|13346.84|13226.84|10
1646696870000|2022-03-07 23:47:50|13347.57|13227.57|13343.79|13223.79|13347.57|13227.57|13343.79|13223.79|10
1646696880000|2022-03-07 23:48:00|13343.54|13223.54|13344.43|13224.43|13344.43|13224.43|13343.34|13223.34|10
1646696890000|2022-03-07 23:48:10|13344.41|13224.41|13343.13|13223.13|13344.41|13224.41|13342.92|13222.92|10
1646696900000|2022-03-07 23:48:20|13342.81|13222.81|13339.92|13219.92|13342.81|13222.81|13339.92|13219.92|9
1646696910000|2022-03-07 23:48:30|13339.32|13219.32|13339|13219|13339.84|13219.84|13338.91|13218.91|10
1646696920000|2022-03-07 23:48:40|13339.69|13219.69|13336.91|13216.91|13339.69|13219.69|13336.91|13216.91|9
1646696930000|2022-03-07 23:48:50|13336.49|13216.49|13335.48|13215.48|13336.49|13216.49|13335.46|13215.46|9
1646696940000|2022-03-07 23:49:00|13335.45|13215.45|13335.38|13215.38|13335.53|13215.53|13335.06|13215.06|10
1646696950000|2022-03-07 23:49:10|13335.41|13215.41|13334.14|13214.14|13335.41|13215.41|13332.27|13212.27|9
1646696960000|2022-03-07 23:49:20|13333.53|13213.53|13340.33|13220.33|13340.33|13220.33|13333.53|13213.53|10
1646696970000|2022-03-07 23:49:30|13340.91|13220.91|13342.51|13222.51|13342.51|13222.51|13340.85|13220.85|9
1646696980000|2022-03-07 23:49:40|13342.69|13222.69|13342.38|13222.38|13343.6|13223.6|13342.38|13222.38|9
1646696990000|2022-03-07 23:49:50|13342|13222|13343.12|13223.12|13343.56|13223.56|13342|13222|10
1646697000000|2022-03-07 23:50:00|13342.85|13222.85|13344.66|13224.66|13344.7|13224.7|13342.85|13222.85|10
1646697010000|2022-03-07 23:50:10|13345.13|13225.13|13347.6|13227.6|13347.6|13227.6|13345.13|13225.13|8
1646697020000|2022-03-07 23:50:20|13348|13228|13348.68|13228.68|13349.33|13229.33|13348|13228|9
1646697030000|2022-03-07 23:50:30|13348.49|13228.49|13347.82|13227.82|13348.93|13228.93|13347.82|13227.82|10
1646697040000|2022-03-07 23:50:40|13347.78|13227.78|13352.82|13232.82|13352.82|13232.82|13347.39|13227.39|10
1646697050000|2022-03-07 23:50:50|13353.33|13233.33|13358.91|13238.91|13358.91|13238.91|13353.33|13233.33|9
1646697060000|2022-03-07 23:51:00|13360.28|13240.28|13360.45|13240.45|13360.96|13240.96|13360.27|13240.27|9
1646697070000|2022-03-07 23:51:10|13360.77|13240.77|13359.41|13239.41|13360.77|13240.77|13359.41|13239.41|9
1646697080000|2022-03-07 23:51:20|13358.71|13238.71|13358.07|13238.07|13358.72|13238.72|13358.07|13238.07|4
1646697600000|2022-03-08 00:00:00|13360.64|13240.64|13357.6|13237.6|13360.64|13240.64|13357.6|13237.6|10
1646697610000|2022-03-08 00:00:10|13355.86|13235.86|13357.28|13237.28|13357.36|13237.36|13355.8|13235.8|10
1646697620000|2022-03-08 00:00:20|13357.13|13237.13|13359.4|13239.4|13359.4|13239.4|13355.88|13235.88|10
1646697630000|2022-03-08 00:00:30|13359.29|13239.29|13361.77|13241.77|13361.77|13241.77|13359.29|13239.29|10
1646697640000|2022-03-08 00:00:40|13361.25|13241.25|13361.34|13241.34|13362.35|13242.35|13361.08|13241.08|10
1646697650000|2022-03-08 00:00:50|13361.52|13241.52|13358.99|13238.99|13361.68|13241.68|13358.99|13238.99|10
1646697660000|2022-03-08 00:01:00|13359.12|13239.12|13358.14|13238.14|13359.19|13239.19|13357.51|13237.51|10
1646697670000|2022-03-08 00:01:10|13358.09|13238.09|13359.3|13239.3|13359.3|13239.3|13357.88|13237.88|8
1646697680000|2022-03-08 00:01:20|13359.61|13239.61|13363.97|13243.97|13363.97|13243.97|13359.61|13239.61|9
1646697690000|2022-03-08 00:01:30|13364.01|13244.01|13366.74|13246.74|13367.05|13247.05|13364.01|13244.01|10
1646697700000|2022-03-08 00:01:40|13366.65|13246.65|13366.35|13246.35|13366.95|13246.95|13366.35|13246.35|10
1646697710000|2022-03-08 00:01:50|13366|13246|13360.22|13240.22|13366|13246|13360.22|13240.22|10
1646697720000|2022-03-08 00:02:00|13360.51|13240.51|13356.24|13236.24|13360.52|13240.52|13356.24|13236.24|10
1646697730000|2022-03-08 00:02:10|13355.59|13235.59|13355.45|13235.45|13357.51|13237.51|13355.45|13235.45|10
1646697740000|2022-03-08 00:02:20|13355.16|13235.16|13351.39|13231.39|13355.16|13235.16|13351.39|13231.39|10
1646697750000|2022-03-08 00:02:30|13350.94|13230.94|13347.11|13227.11|13350.94|13230.94|13347.11|13227.11|10
1646697760000|2022-03-08 00:02:40|13346.11|13226.11|13338.24|13218.24|13346.11|13226.11|13338.24|13218.24|10
1646697770000|2022-03-08 00:02:50|13337.18|13217.18|13328.94|13208.94|13337.18|13217.18|13328.94|13208.94|10
1646697780000|2022-03-08 00:03:00|13329.2|13209.2|13320.01|13200.01|13329.45|13209.45|13319.81|13199.81|10
1646697790000|2022-03-08 00:03:10|13319.61|13199.61|13314.13|13194.13|13319.61|13199.61|13314.13|13194.13|10
1646697800000|2022-03-08 00:03:20|13313.74|13193.74|13306.13|13186.13|13313.78|13193.78|13306.13|13186.13|10
1646697810000|2022-03-08 00:03:30|13306.09|13186.09|13306.13|13186.13|13306.16|13186.16|13304.89|13184.89|10
1646697820000|2022-03-08 00:03:40|13306.39|13186.39|13304|13184|13306.39|13186.39|13303.7|13183.7|10
1646697830000|2022-03-08 00:03:50|13304.06|13184.06|13303.48|13183.48|13304.06|13184.06|13303.21|13183.21|9
1646697840000|2022-03-08 00:04:00|13303.71|13183.71|13307.72|13187.72|13307.81|13187.81|13303.71|13183.71|10
1646697850000|2022-03-08 00:04:10|13308.31|13188.31|13310.21|13190.21|13310.36|13190.36|13308.31|13188.31|9
1646697860000|2022-03-08 00:04:20|13310.93|13190.93|13315.38|13195.38|13315.38|13195.38|13310.93|13190.93|10
1646697870000|2022-03-08 00:04:30|13316.72|13196.72|13318.83|13198.83|13318.83|13198.83|13316.71|13196.71|8
1646697880000|2022-03-08 00:04:40|13319.05|13199.05|13325.78|13205.78|13325.78|13205.78|13319.05|13199.05|9
1646697890000|2022-03-08 00:04:50|13325.53|13205.53|13326.42|13206.42|13326.57|13206.57|13325.53|13205.53|10
1646697900000|2022-03-08 00:05:00|13326.93|13206.93|13327.98|13207.98|13327.98|13207.98|13326.35|13206.35|10
1646697910000|2022-03-08 00:05:10|13327.73|13207.73|13328.04|13208.04|13328.04|13208.04|13327.62|13207.62|9
1646697920000|2022-03-08 00:05:20|13328.69|13208.69|13328.41|13208.41|13328.9|13208.9|13327.03|13207.03|10
1646697930000|2022-03-08 00:05:30|13328.24|13208.24|13331.09|13211.09|13331.09|13211.09|13328.12|13208.12|8
1646697940000|2022-03-08 00:05:40|13332.19|13212.19|13335.48|13215.48|13335.48|13215.48|13332.19|13212.19|10
1646697950000|2022-03-08 00:05:50|13335.53|13215.53|13339.7|13219.7|13339.7|13219.7|13335.53|13215.53|10
1646697960000|2022-03-08 00:06:00|13339.74|13219.74|13347.18|13227.18|13347.18|13227.18|13339.7|13219.7|10
1646697970000|2022-03-08 00:06:10|13347.78|13227.78|13353.97|13233.97|13353.97|13233.97|13347.78|13227.78|10
1646697980000|2022-03-08 00:06:20|13354.12|13234.12|13371.32|13251.32|13371.32|13251.32|13354.12|13234.12|10
1646697990000|2022-03-08 00:06:30|13373|13253|13375.59|13255.59|13377.57|13257.57|13373|13253|10
1646698000000|2022-03-08 00:06:40|13375.48|13255.48|13378.91|13258.91|13378.91|13258.91|13375.48|13255.48|8
1646698010000|2022-03-08 00:06:50|13379.12|13259.12|13382.71|13262.71|13382.71|13262.71|13379.12|13259.12|10
1646698020000|2022-03-08 00:07:00|13382.45|13262.45|13389.88|13269.88|13389.88|13269.88|13382.45|13262.45|10
1646698030000|2022-03-08 00:07:10|13390.51|13270.51|13397.09|13277.09|13397.3|13277.3|13390.51|13270.51|10
1646698040000|2022-03-08 00:07:20|13397.13|13277.13|13395.24|13275.24|13397.19|13277.19|13395.24|13275.24|9
1646698050000|2022-03-08 00:07:30|13395.32|13275.32|13389.97|13269.97|13395.32|13275.32|13389.97|13269.97|10
1646698060000|2022-03-08 00:07:40|13389.44|13269.44|13386.6|13266.6|13389.44|13269.44|13386.6|13266.6|10
1646698070000|2022-03-08 00:07:50|13386.81|13266.81|13391.67|13271.67|13391.69|13271.69|13386.81|13266.81|10
1646698080000|2022-03-08 00:08:00|13392.66|13272.66|13393.89|13273.89|13393.89|13273.89|13392.37|13272.37|6
1646698090000|2022-03-08 00:08:10|13394.06|13274.06|13392.66|13272.66|13394.48|13274.48|13392.57|13272.57|10
1646698100000|2022-03-08 00:08:20|13392.01|13272.01|13395.41|13275.41|13395.51|13275.51|13391.1|13271.1|10
1646698110000|2022-03-08 00:08:30|13395.98|13275.98|13403.44|13283.44|13403.44|13283.44|13395.95|13275.95|10
1646698120000|2022-03-08 00:08:40|13403.84|13283.84|13407.79|13287.79|13407.79|13287.79|13403.84|13283.84|10
1646698130000|2022-03-08 00:08:50|13407.15|13287.15|13408.31|13288.31|13408.4|13288.4|13407.15|13287.15|10
1646698140000|2022-03-08 00:09:00|13408.34|13288.34|13408.02|13288.02|13409.02|13289.02|13407.93|13287.93|10
1646698150000|2022-03-08 00:09:10|13408.35|13288.35|13408.13|13288.13|13409.03|13289.03|13407.99|13287.99|10
1646698160000|2022-03-08 00:09:20|13407.97|13287.97|13407.71|13287.71|13409.05|13289.05|13407.71|13287.71|10
1646698170000|2022-03-08 00:09:30|13407.7|13287.7|13405.98|13285.98|13407.93|13287.93|13405.98|13285.98|9
1646698180000|2022-03-08 00:09:40|13405.86|13285.86|13402.57|13282.57|13405.86|13285.86|13402.53|13282.53|9
1646698190000|2022-03-08 00:09:50|13402.91|13282.91|13404.38|13284.38|13404.38|13284.38|13402.91|13282.91|10
1646698200000|2022-03-08 00:10:00|13404.53|13284.53|13403.8|13283.8|13404.76|13284.76|13403.8|13283.8|7
1646698210000|2022-03-08 00:10:10|13402.71|13282.71|13395.72|13275.72|13402.71|13282.71|13395.72|13275.72|10
1646698220000|2022-03-08 00:10:20|13395.76|13275.76|13388.63|13268.63|13395.76|13275.76|13388.58|13268.58|10
1646698230000|2022-03-08 00:10:30|13388.41|13268.41|13385.05|13265.05|13388.41|13268.41|13385.05|13265.05|10
1646698240000|2022-03-08 00:10:40|13384.94|13264.94|13383.22|13263.22|13384.94|13264.94|13382.63|13262.63|10
1646698250000|2022-03-08 00:10:50|13382.43|13262.43|13374.67|13254.67|13382.43|13262.43|13374.67|13254.67|9
1646698260000|2022-03-08 00:11:00|13374.58|13254.58|13366.14|13246.14|13374.58|13254.58|13366.14|13246.14|10
1646698270000|2022-03-08 00:11:10|13366.06|13246.06|13360.22|13240.22|13366.06|13246.06|13360.22|13240.22|10
1646698280000|2022-03-08 00:11:20|13360.25|13240.25|13360.14|13240.14|13360.25|13240.25|13359.52|13239.52|10
1646698290000|2022-03-08 00:11:30|13359.93|13239.93|13356.29|13236.29|13359.95|13239.95|13356.29|13236.29|10
1646698300000|2022-03-08 00:11:40|13354.62|13234.62|13351.55|13231.55|13354.82|13234.82|13351.55|13231.55|10
1646698310000|2022-03-08 00:11:50|13350.4|13230.4|13345.49|13225.49|13350.4|13230.4|13345.49|13225.49|10
1646698320000|2022-03-08 00:12:00|13345.08|13225.08|13343.1|13223.1|13345.08|13225.08|13342.92|13222.92|9
1646698330000|2022-03-08 00:12:10|13343.16|13223.16|13347.2|13227.2|13347.2|13227.2|13342.91|13222.91|10
1646698340000|2022-03-08 00:12:20|13347.97|13227.97|13349.6|13229.6|13349.87|13229.87|13347.97|13227.97|10
1646698350000|2022-03-08 00:12:30|13349.39|13229.39|13350.84|13230.84|13350.84|13230.84|13349.39|13229.39|10
1646698360000|2022-03-08 00:12:40|13351.21|13231.21|13348.8|13228.8|13352.25|13232.25|13348.8|13228.8|10
1646698370000|2022-03-08 00:12:50|13348.04|13228.04|13345.19|13225.19|13348.04|13228.04|13345.19|13225.19|10
1646698380000|2022-03-08 00:13:00|13344.23|13224.23|13346.19|13226.19|13346.19|13226.19|13343.6|13223.6|10
1646698390000|2022-03-08 00:13:10|13346.92|13226.92|13348.75|13228.75|13349.5|13229.5|13346.92|13226.92|8
1646698400000|2022-03-08 00:13:20|13349.25|13229.25|13353.89|13233.89|13353.89|13233.89|13349.25|13229.25|10
1646698410000|2022-03-08 00:13:30|13354.1|13234.1|13363.28|13243.28|13363.54|13243.54|13353.34|13233.34|10
1646698420000|2022-03-08 00:13:40|13365.08|13245.08|13370.95|13250.95|13370.95|13250.95|13365.08|13245.08|10
1646698430000|2022-03-08 00:13:50|13371.22|13251.22|13374.02|13254.02|13374.87|13254.87|13371.22|13251.22|10
1646698440000|2022-03-08 00:14:00|13373.62|13253.62|13371.84|13251.84|13373.91|13253.91|13371.84|13251.84|10
1646698450000|2022-03-08 00:14:10|13371.68|13251.68|13374.12|13254.12|13374.12|13254.12|13371.22|13251.22|10
1646698460000|2022-03-08 00:14:20|13379.16|13259.16|13390.97|13270.97|13390.97|13270.97|13379.16|13259.16|9
1646698470000|2022-03-08 00:14:30|13391.26|13271.26|13390.76|13270.76|13391.26|13271.26|13390.44|13270.44|10
1646698480000|2022-03-08 00:14:40|13390.83|13270.83|13392.11|13272.11|13392.11|13272.11|13390.69|13270.69|10
1646698490000|2022-03-08 00:14:50|13391.95|13271.95|13396.28|13276.28|13396.28|13276.28|13391.25|13271.25|9
1646698500000|2022-03-08 00:15:00|13395.81|13275.81|13398.77|13278.77|13399.48|13279.48|13395.81|13275.81|10
1646698510000|2022-03-08 00:15:10|13398.9|13278.9|13393.89|13273.89|13398.9|13278.9|13393.89|13273.89|10
1646698520000|2022-03-08 00:15:20|13393.7|13273.7|13391.21|13271.21|13393.7|13273.7|13391.03|13271.03|10
1646698530000|2022-03-08 00:15:30|13391.11|13271.11|13395.78|13275.78|13396.03|13276.03|13390.85|13270.85|9
1646698540000|2022-03-08 00:15:40|13396.05|13276.05|13400.47|13280.47|13400.47|13280.47|13396.05|13276.05|10
1646698550000|2022-03-08 00:15:50|13400.86|13280.86|13410.33|13290.33|13410.33|13290.33|13400.86|13280.86|9
1646698560000|2022-03-08 00:16:00|13411.08|13291.08|13413.7|13293.7|13413.7|13293.7|13410.77|13290.77|10
1646698570000|2022-03-08 00:16:10|13414.23|13294.23|13420.59|13300.59|13420.59|13300.59|13414.23|13294.23|9
1646698580000|2022-03-08 00:16:20|13421.6|13301.6|13425.79|13305.79|13425.79|13305.79|13421.6|13301.6|10
1646698590000|2022-03-08 00:16:30|13425.39|13305.39|13431.28|13311.28|13431.61|13311.61|13425.39|13305.39|10
1646698600000|2022-03-08 00:16:40|13431.12|13311.12|13445.88|13325.88|13445.88|13325.88|13431.12|13311.12|10
1646698610000|2022-03-08 00:16:50|13446.55|13326.55|13449.54|13329.54|13449.99|13329.99|13446.55|13326.55|9
1646698620000|2022-03-08 00:17:00|13449.82|13329.82|13450.11|13330.11|13451.33|13331.33|13449.81|13329.81|10
1646698630000|2022-03-08 00:17:10|13450.8|13330.8|13454.7|13334.7|13454.7|13334.7|13450.8|13330.8|10
1646698640000|2022-03-08 00:17:20|13454.58|13334.58|13453.27|13333.27|13454.58|13334.58|13453.27|13333.27|10
1646698650000|2022-03-08 00:17:30|13453.28|13333.28|13452.27|13332.27|13453.28|13333.28|13452.25|13332.25|8
1646698660000|2022-03-08 00:17:40|13452.44|13332.44|13450.13|13330.13|13452.44|13332.44|13450.13|13330.13|9
1646698670000|2022-03-08 00:17:50|13449.43|13329.43|13450.34|13330.34|13450.34|13330.34|13448.88|13328.88|10
1646698680000|2022-03-08 00:18:00|13450.26|13330.26|13449.83|13329.83|13450.91|13330.91|13449.83|13329.83|10
1646698690000|2022-03-08 00:18:10|13449.35|13329.35|13450.21|13330.21|13451.56|13331.56|13447.59|13327.59|9
1646698700000|2022-03-08 00:18:20|13450.23|13330.23|13448.01|13328.01|13450.69|13330.69|13448.01|13328.01|10
1646698710000|2022-03-08 00:18:30|13446.08|13326.08|13438.25|13318.25|13446.08|13326.08|13438.25|13318.25|9
1646698720000|2022-03-08 00:18:40|13438.21|13318.21|13429.71|13309.71|13438.21|13318.21|13429.71|13309.71|10
1646698730000|2022-03-08 00:18:50|13429.61|13309.61|13428.26|13308.26|13429.61|13309.61|13428.26|13308.26|7
1646698740000|2022-03-08 00:19:00|13427.95|13307.95|13425.98|13305.98|13427.95|13307.95|13425.98|13305.98|9
1646698750000|2022-03-08 00:19:10|13426.16|13306.16|13423.99|13303.99|13426.16|13306.16|13423.99|13303.99|10
1646698760000|2022-03-08 00:19:20|13424.22|13304.22|13424.67|13304.67|13424.67|13304.67|13423.52|13303.52|10
1646698770000|2022-03-08 00:19:30|13425.28|13305.28|13423.99|13303.99|13425.65|13305.65|13422.89|13302.89|10
1646698780000|2022-03-08 00:19:40|13424.3|13304.3|13424.66|13304.66|13425.88|13305.88|13424.3|13304.3|10
1646698790000|2022-03-08 00:19:50|13424.77|13304.77|13421.51|13301.51|13424.77|13304.77|13421.51|13301.51|10
1646698800000|2022-03-08 00:20:00|13420.92|13300.92|13419.26|13299.26|13420.92|13300.92|13419.26|13299.26|9
1646698810000|2022-03-08 00:20:10|13418.84|13298.84|13416.45|13296.45|13418.84|13298.84|13416.44|13296.44|10
1646698820000|2022-03-08 00:20:20|13416.47|13296.47|13419.7|13299.7|13419.7|13299.7|13416.27|13296.27|9
1646698830000|2022-03-08 00:20:30|13421.18|13301.18|13425.85|13305.85|13425.85|13305.85|13421.18|13301.18|10
1646698840000|2022-03-08 00:20:40|13425.96|13305.96|13427.16|13307.16|13427.44|13307.44|13425.83|13305.83|10
1646698850000|2022-03-08 00:20:50|13427.29|13307.29|13427.3|13307.3|13427.88|13307.88|13426.86|13306.86|9
1646698860000|2022-03-08 00:21:00|13426.93|13306.93|13426.95|13306.95|13427.1|13307.1|13426.86|13306.86|8
1646698870000|2022-03-08 00:21:10|13426.85|13306.85|13428.32|13308.32|13428.32|13308.32|13426.74|13306.74|9
1646698880000|2022-03-08 00:21:20|13428.65|13308.65|13435.57|13315.57|13435.57|13315.57|13428.65|13308.65|10
1646698890000|2022-03-08 00:21:30|13435.61|13315.61|13437.71|13317.71|13437.71|13317.71|13435.45|13315.45|10
1646698900000|2022-03-08 00:21:40|13439.13|13319.13|13439.74|13319.74|13440.47|13320.47|13439.13|13319.13|9
1646698910000|2022-03-08 00:21:50|13440.14|13320.14|13446.95|13326.95|13446.95|13326.95|13440.14|13320.14|10
1646698920000|2022-03-08 00:22:00|13446.97|13326.97|13448.42|13328.42|13448.54|13328.54|13446.82|13326.82|10
1646698930000|2022-03-08 00:22:10|13449.23|13329.23|13452.92|13332.92|13452.92|13332.92|13449.23|13329.23|10
1646698940000|2022-03-08 00:22:20|13452.94|13332.94|13453.31|13333.31|13453.31|13333.31|13452.94|13332.94|8
1646698950000|2022-03-08 00:22:30|13452.5|13332.5|13453.04|13333.04|13453.48|13333.48|13452.42|13332.42|10
1646698960000|2022-03-08 00:22:40|13452.96|13332.96|13451.84|13331.84|13453.36|13333.36|13451.84|13331.84|9
1646698970000|2022-03-08 00:22:50|13451.74|13331.74|13449.98|13329.98|13451.74|13331.74|13449.98|13329.98|9
1646698980000|2022-03-08 00:23:00|13450.71|13330.71|13450.66|13330.66|13450.71|13330.71|13449.9|13329.9|8
1646698990000|2022-03-08 00:23:10|13452.31|13332.31|13452.59|13332.59|13452.98|13332.98|13451.8|13331.8|9
1646699000000|2022-03-08 00:23:20|13452.33|13332.33|13450.65|13330.65|13452.6|13332.6|13450.65|13330.65|9
1646699010000|2022-03-08 00:23:30|13451.15|13331.15|13451.24|13331.24|13451.75|13331.75|13450.88|13330.88|10
1646699020000|2022-03-08 00:23:40|13450.87|13330.87|13448.37|13328.37|13450.87|13330.87|13448.28|13328.28|8
1646699030000|2022-03-08 00:23:50|13448.22|13328.22|13447.53|13327.53|13448.52|13328.52|13447.43|13327.43|10
1646699040000|2022-03-08 00:24:00|13447.73|13327.73|13449.7|13329.7|13449.7|13329.7|13447.73|13327.73|10
1646699050000|2022-03-08 00:24:10|13449.87|13329.87|13452.32|13332.32|13452.32|13332.32|13449.87|13329.87|9
1646699060000|2022-03-08 00:24:20|13452.39|13332.39|13453.25|13333.25|13453.7|13333.7|13452.37|13332.37|10
1646699070000|2022-03-08 00:24:30|13453.21|13333.21|13454.78|13334.78|13455.16|13335.16|13453.15|13333.15|10
1646699080000|2022-03-08 00:24:40|13454.82|13334.82|13455.97|13335.97|13455.97|13335.97|13454.61|13334.61|9
1646699090000|2022-03-08 00:24:50|13456.94|13336.94|13459.27|13339.27|13459.95|13339.95|13456.94|13336.94|10
1646699100000|2022-03-08 00:25:00|13459.35|13339.35|13459.27|13339.27|13459.51|13339.51|13459.22|13339.22|9
1646699110000|2022-03-08 00:25:10|13459.3|13339.3|13457.52|13337.52|13459.3|13339.3|13456.97|13336.97|10
1646699120000|2022-03-08 00:25:20|13456.77|13336.77|13456.93|13336.93|13457.31|13337.31|13456.55|13336.55|9
1646699130000|2022-03-08 00:25:30|13457.2|13337.2|13459.1|13339.1|13459.1|13339.1|13456.93|13336.93|10
1646699140000|2022-03-08 00:25:40|13459.95|13339.95|13461.74|13341.74|13461.74|13341.74|13459.94|13339.94|9
1646699150000|2022-03-08 00:25:50|13461.64|13341.64|13463.84|13343.84|13463.84|13343.84|13461.64|13341.64|9
1646699160000|2022-03-08 00:26:00|13463.97|13343.97|13464.87|13344.87|13464.87|13344.87|13463.97|13343.97|10
1646699170000|2022-03-08 00:26:10|13464.92|13344.92|13464.03|13344.03|13464.92|13344.92|13464.03|13344.03|7
1646699180000|2022-03-08 00:26:20|13464.24|13344.24|13464.26|13344.26|13464.69|13344.69|13464.24|13344.24|9
1646699190000|2022-03-08 00:26:30|13463.91|13343.91|13460.57|13340.57|13463.91|13343.91|13460.57|13340.57|9
1646699200000|2022-03-08 00:26:40|13460.84|13340.84|13460.86|13340.86|13461.04|13341.04|13460.17|13340.17|10
1646699210000|2022-03-08 00:26:50|13460.98|13340.98|13463.58|13343.58|13463.58|13343.58|13460.98|13340.98|10
1646699220000|2022-03-08 00:27:00|13463.47|13343.47|13465.6|13345.6|13465.6|13345.6|13463.47|13343.47|9
1646699230000|2022-03-08 00:27:10|13466|13346|13464.83|13344.83|13466|13346|13464.83|13344.83|10
1646699240000|2022-03-08 00:27:20|13464.57|13344.57|13463.49|13343.49|13464.65|13344.65|13463.49|13343.49|9
1646699250000|2022-03-08 00:27:30|13463.35|13343.35|13462.43|13342.43|13463.35|13343.35|13462.31|13342.31|10
1646699260000|2022-03-08 00:27:40|13462.23|13342.23|13462.03|13342.03|13462.23|13342.23|13461.99|13341.99|6
1646699270000|2022-03-08 00:27:50|13462.17|13342.17|13461.92|13341.92|13462.21|13342.21|13461.92|13341.92|7
1646699280000|2022-03-08 00:28:00|13461.86|13341.86|13460.82|13340.82|13461.86|13341.86|13460.68|13340.68|10
1646699290000|2022-03-08 00:28:10|13460.3|13340.3|13458.6|13338.6|13460.59|13340.59|13458.6|13338.6|10
1646699300000|2022-03-08 00:28:20|13458.21|13338.21|13456.3|13336.3|13458.36|13338.36|13456.3|13336.3|9
1646699310000|2022-03-08 00:28:30|13455.97|13335.97|13453.98|13333.98|13455.97|13335.97|13453.98|13333.98|8
1646699320000|2022-03-08 00:28:40|13451.89|13331.89|13451.81|13331.81|13452.94|13332.94|13451.29|13331.29|9
1646699330000|2022-03-08 00:28:50|13451.68|13331.68|13451.76|13331.76|13452.65|13332.65|13451.47|13331.47|10
1646699340000|2022-03-08 00:29:00|13451.92|13331.92|13451.67|13331.67|13451.92|13331.92|13450.98|13330.98|8
1646699350000|2022-03-08 00:29:10|13451.69|13331.69|13453.76|13333.76|13453.76|13333.76|13451.58|13331.58|9
1646699360000|2022-03-08 00:29:20|13453.99|13333.99|13457.24|13337.24|13457.33|13337.33|13453.99|13333.99|10
1646699370000|2022-03-08 00:29:30|13457.45|13337.45|13459.1|13339.1|13459.11|13339.11|13457.45|13337.45|10
1646699380000|2022-03-08 00:29:40|13459.76|13339.76|13459.55|13339.55|13460.35|13340.35|13459.55|13339.55|9
1646699390000|2022-03-08 00:29:50|13459.19|13339.19|13455.72|13335.72|13459.19|13339.19|13455.72|13335.72|9
1646699400000|2022-03-08 00:30:00|13455.71|13335.71|13452.94|13332.94|13455.71|13335.71|13452.59|13332.59|10
1646699410000|2022-03-08 00:30:10|13453.2|13333.2|13451.55|13331.55|13453.99|13333.99|13451.55|13331.55|10
1646699420000|2022-03-08 00:30:20|13452.17|13332.17|13449.5|13329.5|13452.17|13332.17|13449.5|13329.5|9
1646699430000|2022-03-08 00:30:30|13449.33|13329.33|13447.82|13327.82|13449.33|13329.33|13447.82|13327.82|6
1646699440000|2022-03-08 00:30:40|13447.45|13327.45|13447.58|13327.58|13447.87|13327.87|13447.04|13327.04|9
1646699450000|2022-03-08 00:30:50|13447.78|13327.78|13449.9|13329.9|13449.9|13329.9|13447.78|13327.78|10
1646699460000|2022-03-08 00:31:00|13449.61|13329.61|13452.75|13332.75|13452.75|13332.75|13449.61|13329.61|10
1646699470000|2022-03-08 00:31:10|13452.97|13332.97|13457.35|13337.35|13457.35|13337.35|13452.97|13332.97|7
1646699480000|2022-03-08 00:31:20|13458.5|13338.5|13465.13|13345.13|13465.13|13345.13|13458.5|13338.5|9
1646699490000|2022-03-08 00:31:30|13465.03|13345.03|13469.86|13349.86|13469.86|13349.86|13465.03|13345.03|10
1646699500000|2022-03-08 00:31:40|13470.41|13350.41|13469.84|13349.84|13470.48|13350.48|13469.8|13349.8|10
1646699510000|2022-03-08 00:31:50|13469.85|13349.85|13469.4|13349.4|13469.87|13349.87|13468.83|13348.83|6
1646699520000|2022-03-08 00:32:00|13469.48|13349.48|13472.5|13352.5|13472.5|13352.5|13469.48|13349.48|10
1646699530000|2022-03-08 00:32:10|13472.65|13352.65|13475.01|13355.01|13475.01|13355.01|13472.29|13352.29|10
1646699540000|2022-03-08 00:32:20|13478|13358|13483.79|13363.79|13483.79|13363.79|13477.94|13357.94|9
1646699550000|2022-03-08 00:32:30|13483.81|13363.81|13485.26|13365.26|13486.05|13366.05|13483.81|13363.81|8
1646699560000|2022-03-08 00:32:40|13485.16|13365.16|13487.89|13367.89|13488.11|13368.11|13485.16|13365.16|10
1646699570000|2022-03-08 00:32:50|13487.87|13367.87|13484.28|13364.28|13487.87|13367.87|13484.28|13364.28|10
1646699580000|2022-03-08 00:33:00|13484.1|13364.1|13482.35|13362.35|13484.1|13364.1|13482.27|13362.27|9
1646699590000|2022-03-08 00:33:10|13482.31|13362.31|13483.4|13363.4|13483.4|13363.4|13482.31|13362.31|10
1646699600000|2022-03-08 00:33:20|13484.45|13364.45|13485.05|13365.05|13485.16|13365.16|13483.65|13363.65|10
1646699610000|2022-03-08 00:33:30|13485.64|13365.64|13486.74|13366.74|13486.74|13366.74|13485.64|13365.64|10
1646699620000|2022-03-08 00:33:40|13486.58|13366.58|13490.28|13370.28|13490.28|13370.28|13486.18|13366.18|10
1646699630000|2022-03-08 00:33:50|13490.35|13370.35|13488.35|13368.35|13491.03|13371.03|13488.35|13368.35|10
1646699640000|2022-03-08 00:34:00|13488.31|13368.31|13489.21|13369.21|13489.55|13369.55|13487.83|13367.83|10
1646699650000|2022-03-08 00:34:10|13489.73|13369.73|13488.62|13368.62|13490.55|13370.55|13488.62|13368.62|10
1646699660000|2022-03-08 00:34:20|13487.92|13367.92|13486.27|13366.27|13487.92|13367.92|13486.27|13366.27|10
1646699670000|2022-03-08 00:34:30|13486.33|13366.33|13485.81|13365.81|13486.33|13366.33|13485.54|13365.54|8
1646699680000|2022-03-08 00:34:40|13485.86|13365.86|13485.27|13365.27|13486.01|13366.01|13484.77|13364.77|9
1646699690000|2022-03-08 00:34:50|13485.79|13365.79|13486.43|13366.43|13486.43|13366.43|13485.57|13365.57|10
1646699700000|2022-03-08 00:35:00|13486.77|13366.77|13487.73|13367.73|13487.89|13367.89|13486.77|13366.77|9
1646699710000|2022-03-08 00:35:10|13487.55|13367.55|13487|13367|13487.55|13367.55|13487|13367|9
1646699720000|2022-03-08 00:35:20|13487.06|13367.06|13484.22|13364.22|13487.65|13367.65|13484.22|13364.22|8
1646699730000|2022-03-08 00:35:30|13483.98|13363.98|13483.15|13363.15|13483.98|13363.98|13482.52|13362.52|9
1646699740000|2022-03-08 00:35:40|13482.95|13362.95|13484.81|13364.81|13484.81|13364.81|13482.95|13362.95|10
1646699750000|2022-03-08 00:35:50|13484.61|13364.61|13483.73|13363.73|13484.71|13364.71|13483.73|13363.73|10
1646699760000|2022-03-08 00:36:00|13483.31|13363.31|13483.48|13363.48|13483.57|13363.57|13483.11|13363.11|9
1646699770000|2022-03-08 00:36:10|13483.18|13363.18|13481.43|13361.43|13483.18|13363.18|13481.11|13361.11|10
1646699780000|2022-03-08 00:36:20|13481.13|13361.13|13479.81|13359.81|13481.15|13361.15|13479.81|13359.81|10
1646699790000|2022-03-08 00:36:30|13479.74|13359.74|13471.98|13351.98|13479.74|13359.74|13471.98|13351.98|9
1646699800000|2022-03-08 00:36:40|13471.92|13351.92|13474.95|13354.95|13474.95|13354.95|13470.28|13350.28|8
1646699810000|2022-03-08 00:36:50|13476.08|13356.08|13475.75|13355.75|13476.73|13356.73|13474.88|13354.88|10
1646699820000|2022-03-08 00:37:00|13476.95|13356.95|13477.58|13357.58|13477.58|13357.58|13475.95|13355.95|10
1646699830000|2022-03-08 00:37:10|13478|13358|13479.01|13359.01|13479.11|13359.11|13477.99|13357.99|10
1646699840000|2022-03-08 00:37:20|13479.05|13359.05|13479.03|13359.03|13480.13|13360.13|13478.69|13358.69|10
1646699850000|2022-03-08 00:37:30|13478.5|13358.5|13478.06|13358.06|13478.97|13358.97|13478.06|13358.06|9
1646699860000|2022-03-08 00:37:40|13478.16|13358.16|13479.1|13359.1|13479.1|13359.1|13478.16|13358.16|10
1646699870000|2022-03-08 00:37:50|13479.27|13359.27|13480.08|13360.08|13480.55|13360.55|13479.27|13359.27|10
1646699880000|2022-03-08 00:38:00|13480.17|13360.17|13479.37|13359.37|13480.17|13360.17|13479.37|13359.37|7
1646699890000|2022-03-08 00:38:10|13478.96|13358.96|13478.63|13358.63|13479.29|13359.29|13478.63|13358.63|8
1646699900000|2022-03-08 00:38:20|13478.45|13358.45|13477.33|13357.33|13478.68|13358.68|13477.33|13357.33|9
1646699910000|2022-03-08 00:38:30|13477.25|13357.25|13476.22|13356.22|13478.67|13358.67|13476.22|13356.22|9
1646699920000|2022-03-08 00:38:40|13476.28|13356.28|13476.84|13356.84|13476.84|13356.84|13476.16|13356.16|10
1646699930000|2022-03-08 00:38:50|13477.43|13357.43|13477.85|13357.85|13477.85|13357.85|13476.42|13356.42|8
1646699940000|2022-03-08 00:39:00|13477.87|13357.87|13478.21|13358.21|13478.54|13358.54|13477.87|13357.87|10
1646699950000|2022-03-08 00:39:10|13478.24|13358.24|13478.33|13358.33|13478.6|13358.6|13478.13|13358.13|10
1646699960000|2022-03-08 00:39:20|13478.34|13358.34|13478.73|13358.73|13478.73|13358.73|13478.22|13358.22|9
1646699970000|2022-03-08 00:39:30|13478.88|13358.88|13481.91|13361.91|13481.91|13361.91|13478.88|13358.88|10
1646699980000|2022-03-08 00:39:40|13482.02|13362.02|13483.32|13363.32|13483.32|13363.32|13482.02|13362.02|10
1646699990000|2022-03-08 00:39:50|13483.84|13363.84|13483.09|13363.09|13483.84|13363.84|13483.09|13363.09|10
1646700000000|2022-03-08 00:40:00|13483.14|13363.14|13482.72|13362.72|13483.51|13363.51|13482.72|13362.72|10
1646700010000|2022-03-08 00:40:10|13482.39|13362.39|13482.21|13362.21|13482.55|13362.55|13482.04|13362.04|10
1646700020000|2022-03-08 00:40:20|13481.83|13361.83|13485.26|13365.26|13485.26|13365.26|13481.54|13361.54|10
1646700030000|2022-03-08 00:40:30|13485.41|13365.41|13488|13368|13488.37|13368.37|13485.41|13365.41|10
1646700040000|2022-03-08 00:40:40|13488.09|13368.09|13487.54|13367.54|13488.25|13368.25|13487.54|13367.54|8
1646700050000|2022-03-08 00:40:50|13487.49|13367.49|13487.15|13367.15|13487.92|13367.92|13486.88|13366.88|10
1646700060000|2022-03-08 00:41:00|13487.08|13367.08|13487.29|13367.29|13487.3|13367.3|13486.95|13366.95|10
1646700070000|2022-03-08 00:41:10|13487.11|13367.11|13489.14|13369.14|13489.14|13369.14|13486.84|13366.84|10
1646700080000|2022-03-08 00:41:20|13489.89|13369.89|13490.73|13370.73|13490.73|13370.73|13489.89|13369.89|8
1646700090000|2022-03-08 00:41:30|13490.4|13370.4|13493.57|13373.57|13493.67|13373.67|13490.29|13370.29|10
1646700100000|2022-03-08 00:41:40|13493.98|13373.98|13493.12|13373.12|13494.21|13374.21|13493.12|13373.12|10
1646700110000|2022-03-08 00:41:50|13493.06|13373.06|13488.31|13368.31|13493.06|13373.06|13488.31|13368.31|9
1646700120000|2022-03-08 00:42:00|13488.44|13368.44|13486.09|13366.09|13488.44|13368.44|13486.09|13366.09|9
1646700130000|2022-03-08 00:42:10|13486.11|13366.11|13484.65|13364.65|13486.47|13366.47|13484.65|13364.65|10
1646700140000|2022-03-08 00:42:20|13482.03|13362.03|13473.7|13353.7|13482.03|13362.03|13473.7|13353.7|10
1646700150000|2022-03-08 00:42:30|13471.75|13351.75|13470.65|13350.65|13471.93|13351.93|13470.36|13350.36|10
1646700160000|2022-03-08 00:42:40|13470.7|13350.7|13471.21|13351.21|13471.27|13351.27|13470.66|13350.66|9
1646700170000|2022-03-08 00:42:50|13471.09|13351.09|13470.51|13350.51|13471.24|13351.24|13470.32|13350.32|10
1646700180000|2022-03-08 00:43:00|13470.04|13350.04|13469.15|13349.15|13470.04|13350.04|13468.97|13348.97|10
1646700190000|2022-03-08 00:43:10|13469.65|13349.65|13469.43|13349.43|13469.86|13349.86|13469.41|13349.41|8
1646700200000|2022-03-08 00:43:20|13469.38|13349.38|13467.27|13347.27|13469.38|13349.38|13467.27|13347.27|8
1646700210000|2022-03-08 00:43:30|13467.36|13347.36|13467.53|13347.53|13468.14|13348.14|13467.36|13347.36|9
1646700220000|2022-03-08 00:43:40|13467.36|13347.36|13469|13349|13469|13349|13467.06|13347.06|10
1646700230000|2022-03-08 00:43:50|13470.38|13350.38|13474.44|13354.44|13474.54|13354.54|13470.38|13350.38|10
1646700240000|2022-03-08 00:44:00|13474.82|13354.82|13475.08|13355.08|13475.08|13355.08|13474.82|13354.82|8
1646700250000|2022-03-08 00:44:10|13475.13|13355.13|13475.96|13355.96|13475.96|13355.96|13475.13|13355.13|10
1646700260000|2022-03-08 00:44:20|13475.56|13355.56|13475.18|13355.18|13475.84|13355.84|13474.97|13354.97|10
1646700270000|2022-03-08 00:44:30|13475.11|13355.11|13475.74|13355.74|13475.87|13355.87|13475.11|13355.11|9
1646700280000|2022-03-08 00:44:40|13475.76|13355.76|13475.03|13355.03|13475.76|13355.76|13474.93|13354.93|8
1646700290000|2022-03-08 00:44:50|13475.25|13355.25|13476.33|13356.33|13476.34|13356.34|13475.25|13355.25|10
1646700300000|2022-03-08 00:45:00|13475.82|13355.82|13478.41|13358.41|13478.41|13358.41|13475.76|13355.76|10
1646700310000|2022-03-08 00:45:10|13478.85|13358.85|13480.68|13360.68|13480.71|13360.71|13478.85|13358.85|9
1646700320000|2022-03-08 00:45:20|13480.73|13360.73|13479.87|13359.87|13480.73|13360.73|13479.81|13359.81|9
1646700330000|2022-03-08 00:45:30|13479.89|13359.89|13472.91|13352.91|13479.89|13359.89|13472.91|13352.91|10
1646700340000|2022-03-08 00:45:40|13472.76|13352.76|13467.48|13347.48|13472.76|13352.76|13467.48|13347.48|10
1646700350000|2022-03-08 00:45:50|13467.13|13347.13|13469.11|13349.11|13469.11|13349.11|13466.79|13346.79|10
1646700360000|2022-03-08 00:46:00|13469.63|13349.63|13473.43|13353.43|13473.43|13353.43|13469.63|13349.63|9
1646700370000|2022-03-08 00:46:10|13472.38|13352.38|13474.3|13354.3|13474.3|13354.3|13472.14|13352.14|10
1646700380000|2022-03-08 00:46:20|13474.64|13354.64|13476.35|13356.35|13476.35|13356.35|13474.64|13354.64|10
1646700390000|2022-03-08 00:46:30|13476.19|13356.19|13476.13|13356.13|13476.42|13356.42|13475.99|13355.99|10
1646700400000|2022-03-08 00:46:40|13476.11|13356.11|13476.52|13356.52|13476.58|13356.58|13476.01|13356.01|10
1646700410000|2022-03-08 00:46:50|13477.59|13357.59|13480.03|13360.03|13480.03|13360.03|13477.59|13357.59|10
1646700420000|2022-03-08 00:47:00|13480.72|13360.72|13483.62|13363.62|13483.62|13363.62|13480.72|13360.72|10
1646700430000|2022-03-08 00:47:10|13484.12|13364.12|13485.86|13365.86|13486.2|13366.2|13484.12|13364.12|10
1646700440000|2022-03-08 00:47:20|13486.04|13366.04|13487.01|13367.01|13487.01|13367.01|13486.04|13366.04|10
1646700450000|2022-03-08 00:47:30|13487.2|13367.2|13489.96|13369.96|13489.96|13369.96|13487.2|13367.2|10
1646700460000|2022-03-08 00:47:40|13489.97|13369.97|13490.98|13370.98|13490.98|13370.98|13489.97|13369.97|9
1646700470000|2022-03-08 00:47:50|13490.76|13370.76|13491.12|13371.12|13491.14|13371.14|13490.5|13370.5|10
1646700480000|2022-03-08 00:48:00|13490.97|13370.97|13491.05|13371.05|13491.23|13371.23|13490.97|13370.97|7
1646700490000|2022-03-08 00:48:10|13491.02|13371.02|13490.17|13370.17|13491.08|13371.08|13489.94|13369.94|10
1646700500000|2022-03-08 00:48:20|13490.47|13370.47|13493.52|13373.52|13493.52|13373.52|13488.9|13368.9|10
1646700510000|2022-03-08 00:48:30|13494.18|13374.18|13502.88|13382.88|13503.83|13383.83|13494.18|13374.18|10
1646700520000|2022-03-08 00:48:40|13503.08|13383.08|13505.51|13385.51|13505.53|13385.53|13503.08|13383.08|10
1646700530000|2022-03-08 00:48:50|13506.16|13386.16|13506.76|13386.76|13506.8|13386.8|13505.99|13385.99|9
1646700540000|2022-03-08 00:49:00|13507.93|13387.93|13508.57|13388.57|13508.57|13388.57|13507.73|13387.73|9
1646700550000|2022-03-08 00:49:10|13508.68|13388.68|13510.4|13390.4|13510.4|13390.4|13508.67|13388.67|9
1646700560000|2022-03-08 00:49:20|13509.99|13389.99|13510.88|13390.88|13510.88|13390.88|13509.84|13389.84|9
1646700570000|2022-03-08 00:49:30|13511.26|13391.26|13510.49|13390.49|13511.26|13391.26|13509.26|13389.26|7
1646700580000|2022-03-08 00:49:40|13510.47|13390.47|13509.66|13389.66|13510.47|13390.47|13509.39|13389.39|10
1646700590000|2022-03-08 00:49:50|13509.47|13389.47|13508.17|13388.17|13509.47|13389.47|13508.1|13388.1|10
1646700600000|2022-03-08 00:50:00|13507.99|13387.99|13509.41|13389.41|13509.41|13389.41|13507.99|13387.99|10
1646700610000|2022-03-08 00:50:10|13509.48|13389.48|13509.27|13389.27|13511.21|13391.21|13509.27|13389.27|10
1646700620000|2022-03-08 00:50:20|13508.53|13388.53|13505.84|13385.84|13508.53|13388.53|13505.82|13385.82|10
1646700630000|2022-03-08 00:50:30|13506.15|13386.15|13506|13386|13506.17|13386.17|13505.35|13385.35|10
1646700640000|2022-03-08 00:50:40|13506.05|13386.05|13507.36|13387.36|13507.36|13387.36|13506.05|13386.05|8
1646700650000|2022-03-08 00:50:50|13507.23|13387.23|13509.57|13389.57|13509.57|13389.57|13506.6|13386.6|9
1646700660000|2022-03-08 00:51:00|13509.62|13389.62|13507.8|13387.8|13509.84|13389.84|13507.8|13387.8|10
1646700670000|2022-03-08 00:51:10|13507.53|13387.53|13505.49|13385.49|13507.8|13387.8|13505.49|13385.49|10
1646700680000|2022-03-08 00:51:20|13505.16|13385.16|13504.79|13384.79|13505.43|13385.43|13504.79|13384.79|9
1646700690000|2022-03-08 00:51:30|13504.5|13384.5|13505.02|13385.02|13505.96|13385.96|13504.15|13384.15|9
1646700700000|2022-03-08 00:51:40|13504.88|13384.88|13506.18|13386.18|13506.18|13386.18|13504.8|13384.8|9
1646700710000|2022-03-08 00:51:50|13505.95|13385.95|13505.82|13385.82|13506.79|13386.79|13505.6|13385.6|10
1646700720000|2022-03-08 00:52:00|13506.07|13386.07|13506.58|13386.58|13506.58|13386.58|13505.82|13385.82|9
1646700730000|2022-03-08 00:52:10|13506.75|13386.75|13506.39|13386.39|13506.87|13386.87|13506.39|13386.39|8
1646700740000|2022-03-08 00:52:20|13506.44|13386.44|13506.65|13386.65|13506.65|13386.65|13506.03|13386.03|10
1646700750000|2022-03-08 00:52:30|13506.82|13386.82|13507.3|13387.3|13507.61|13387.61|13506.82|13386.82|9
1646700760000|2022-03-08 00:52:40|13507.6|13387.6|13507.36|13387.36|13507.6|13387.6|13507.13|13387.13|8
1646700770000|2022-03-08 00:52:50|13507.43|13387.43|13507.89|13387.89|13508.01|13388.01|13507.43|13387.43|8
1646700780000|2022-03-08 00:53:00|13508.23|13388.23|13509.41|13389.41|13509.57|13389.57|13508.23|13388.23|10
1646700790000|2022-03-08 00:53:10|13509.48|13389.48|13510.37|13390.37|13510.42|13390.42|13509.48|13389.48|9
1646700800000|2022-03-08 00:53:20|13510.31|13390.31|13510.55|13390.55|13510.55|13390.55|13509.89|13389.89|8
1646700810000|2022-03-08 00:53:30|13510.56|13390.56|13510.34|13390.34|13510.75|13390.75|13510.32|13390.32|7
1646700820000|2022-03-08 00:53:40|13510.05|13390.05|13509.94|13389.94|13510.05|13390.05|13509.69|13389.69|9
1646700830000|2022-03-08 00:53:50|13509.47|13389.47|13508.95|13388.95|13509.5|13389.5|13508.95|13388.95|7
1646700840000|2022-03-08 00:54:00|13508.31|13388.31|13504.98|13384.98|13508.31|13388.31|13504.77|13384.77|10
1646700850000|2022-03-08 00:54:10|13504.84|13384.84|13504.65|13384.65|13505.05|13385.05|13504.65|13384.65|8
1646700860000|2022-03-08 00:54:20|13504.63|13384.63|13504.65|13384.65|13504.74|13384.74|13504.06|13384.06|9
1646700870000|2022-03-08 00:54:30|13504.16|13384.16|13503.84|13383.84|13504.65|13384.65|13503.84|13383.84|9
1646700880000|2022-03-08 00:54:40|13503.51|13383.51|13503.2|13383.2|13503.51|13383.51|13502.93|13382.93|10
1646700890000|2022-03-08 00:54:50|13503.68|13383.68|13503.59|13383.59|13503.84|13383.84|13503.45|13383.45|7
1646700900000|2022-03-08 00:55:00|13503.29|13383.29|13501.1|13381.1|13503.29|13383.29|13500.8|13380.8|7
1646700910000|2022-03-08 00:55:10|13501.41|13381.41|13498.16|13378.16|13501.41|13381.41|13498.13|13378.13|9
1646700920000|2022-03-08 00:55:20|13498.15|13378.15|13496.22|13376.22|13498.15|13378.15|13496.22|13376.22|9
1646700930000|2022-03-08 00:55:30|13496.39|13376.39|13496.56|13376.56|13496.72|13376.72|13496.37|13376.37|9
1646700940000|2022-03-08 00:55:40|13496.71|13376.71|13498.05|13378.05|13498.05|13378.05|13496.7|13376.7|8
1646700950000|2022-03-08 00:55:50|13498.25|13378.25|13499.1|13379.1|13499.1|13379.1|13495.9|13375.9|10
1646700960000|2022-03-08 00:56:00|13499.41|13379.41|13500.84|13380.84|13501.05|13381.05|13499.41|13379.41|10
1646700970000|2022-03-08 00:56:10|13500.59|13380.59|13500.12|13380.12|13500.73|13380.73|13499.74|13379.74|8
1646700980000|2022-03-08 00:56:20|13499.9|13379.9|13501.01|13381.01|13501.37|13381.37|13499.8|13379.8|10
1646700990000|2022-03-08 00:56:30|13500.79|13380.79|13500.14|13380.14|13501.11|13381.11|13500.14|13380.14|10
1646701000000|2022-03-08 00:56:40|13500.05|13380.05|13496.88|13376.88|13500.05|13380.05|13496.69|13376.69|10
1646701010000|2022-03-08 00:56:50|13496.8|13376.8|13495.87|13375.87|13496.8|13376.8|13495.87|13375.87|9
1646701020000|2022-03-08 00:57:00|13495.76|13375.76|13494.73|13374.73|13495.76|13375.76|13494.62|13374.62|9
1646701030000|2022-03-08 00:57:10|13494.81|13374.81|13490.9|13370.9|13494.91|13374.91|13490.85|13370.85|10
1646701040000|2022-03-08 00:57:20|13490.3|13370.3|13490.01|13370.01|13490.3|13370.3|13489.08|13369.08|10
1646701050000|2022-03-08 00:57:30|13490.05|13370.05|13487.6|13367.6|13490.07|13370.07|13487.6|13367.6|9
1646701060000|2022-03-08 00:57:40|13487.57|13367.57|13488.41|13368.41|13488.67|13368.67|13487.42|13367.42|10
1646701070000|2022-03-08 00:57:50|13488.6|13368.6|13488.89|13368.89|13490.06|13370.06|13488.58|13368.58|10
1646701080000|2022-03-08 00:58:00|13488.73|13368.73|13489.59|13369.59|13489.65|13369.65|13488.73|13368.73|10
1646701090000|2022-03-08 00:58:10|13490.03|13370.03|13489.84|13369.84|13490.12|13370.12|13489.83|13369.83|6
1646701100000|2022-03-08 00:58:20|13489.63|13369.63|13489.39|13369.39|13489.63|13369.63|13489.16|13369.16|9
1646701110000|2022-03-08 00:58:30|13489.17|13369.17|13487.92|13367.92|13489.17|13369.17|13487.76|13367.76|10
1646701120000|2022-03-08 00:58:40|13487.89|13367.89|13486.33|13366.33|13487.89|13367.89|13486.32|13366.32|9
1646701130000|2022-03-08 00:58:50|13486.47|13366.47|13485.04|13365.04|13486.47|13366.47|13484.93|13364.93|9
1646701140000|2022-03-08 00:59:00|13484.93|13364.93|13485.17|13365.17|13485.17|13365.17|13484.47|13364.47|9
1646701150000|2022-03-08 00:59:10|13484.24|13364.24|13483.4|13363.4|13484.76|13364.76|13483.4|13363.4|8
1646701160000|2022-03-08 00:59:20|13483.37|13363.37|13481.82|13361.82|13483.37|13363.37|13481.51|13361.51|10
1646701170000|2022-03-08 00:59:30|13482.01|13362.01|13481.55|13361.55|13482.38|13362.38|13481.55|13361.55|10
1646701180000|2022-03-08 00:59:40|13481.47|13361.47|13480.06|13360.06|13482.06|13362.06|13480.06|13360.06|9
1646701190000|2022-03-08 00:59:50|13478.8|13358.8|13474.14|13354.14|13478.8|13358.8|13474.14|13354.14|10
1646701200000|2022-03-08 01:00:00|13474.41|13354.41|13477.6|13357.6|13477.75|13357.75|13474.41|13354.41|10
1646701210000|2022-03-08 01:00:10|13477|13357|13474.08|13354.08|13477|13357|13474.08|13354.08|10
1646701220000|2022-03-08 01:00:20|13473.98|13353.98|13465.4|13345.4|13473.98|13353.98|13464.98|13344.98|10
1646701230000|2022-03-08 01:00:30|13464.12|13344.12|13459.7|13339.7|13464.12|13344.12|13459.4|13339.4|10
1646701240000|2022-03-08 01:00:40|13459.68|13339.68|13456.86|13336.86|13459.68|13339.68|13456.68|13336.68|10
1646701250000|2022-03-08 01:00:50|13456.61|13336.61|13458.25|13338.25|13458.38|13338.38|13456.61|13336.61|9
1646701260000|2022-03-08 01:01:00|13458.41|13338.41|13458.88|13338.88|13459.93|13339.93|13458.41|13338.41|8
1646701270000|2022-03-08 01:01:10|13458.59|13338.59|13455.4|13335.4|13458.59|13338.59|13455.4|13335.4|10
1646701280000|2022-03-08 01:01:20|13455.41|13335.41|13450.56|13330.56|13455.41|13335.41|13450.56|13330.56|9
1646701290000|2022-03-08 01:01:30|13449.74|13329.74|13445.94|13325.94|13449.74|13329.74|13445.94|13325.94|10
1646701300000|2022-03-08 01:01:40|13445.74|13325.74|13446.51|13326.51|13446.51|13326.51|13444.5|13324.5|10
1646701310000|2022-03-08 01:01:50|13446.49|13326.49|13445.41|13325.41|13446.72|13326.72|13444.67|13324.67|10
1646701320000|2022-03-08 01:02:00|13445.44|13325.44|13445.88|13325.88|13445.89|13325.89|13445.18|13325.18|10
1646701330000|2022-03-08 01:02:10|13445.89|13325.89|13447.37|13327.37|13447.37|13327.37|13445.89|13325.89|8
1646701340000|2022-03-08 01:02:20|13447.62|13327.62|13447.19|13327.19|13447.68|13327.68|13446.79|13326.79|9
1646701350000|2022-03-08 01:02:30|13447.1|13327.1|13445.03|13325.03|13447.1|13327.1|13445.03|13325.03|10
1646701360000|2022-03-08 01:02:40|13444.79|13324.79|13442.99|13322.99|13444.79|13324.79|13442.99|13322.99|9
1646701370000|2022-03-08 01:02:50|13443.54|13323.54|13442.62|13322.62|13444.33|13324.33|13442.62|13322.62|9
1646701380000|2022-03-08 01:03:00|13442.52|13322.52|13440.36|13320.36|13442.52|13322.52|13440.36|13320.36|10
1646701390000|2022-03-08 01:03:10|13439.67|13319.67|13436.86|13316.86|13439.83|13319.83|13436.75|13316.75|9
1646701400000|2022-03-08 01:03:20|13436.78|13316.78|13435.45|13315.45|13436.78|13316.78|13435.28|13315.28|10
1646701410000|2022-03-08 01:03:30|13435.57|13315.57|13439.54|13319.54|13439.54|13319.54|13435.57|13315.57|9
1646701420000|2022-03-08 01:03:40|13439.7|13319.7|13443.77|13323.77|13443.84|13323.84|13439.7|13319.7|8
1646701430000|2022-03-08 01:03:50|13443.95|13323.95|13448.56|13328.56|13448.56|13328.56|13443.95|13323.95|10
1646701440000|2022-03-08 01:04:00|13448.82|13328.82|13449.49|13329.49|13449.49|13329.49|13448.71|13328.71|10
1646701450000|2022-03-08 01:04:10|13449.61|13329.61|13449.43|13329.43|13449.85|13329.85|13449.29|13329.29|9
1646701460000|2022-03-08 01:04:20|13449.71|13329.71|13450.1|13330.1|13450.42|13330.42|13449.66|13329.66|9
1646701470000|2022-03-08 01:04:30|13450.06|13330.06|13450.15|13330.15|13450.19|13330.19|13449.57|13329.57|10
1646701480000|2022-03-08 01:04:40|13450.21|13330.21|13448.2|13328.2|13450.28|13330.28|13447.74|13327.74|9
1646701490000|2022-03-08 01:04:50|13448.06|13328.06|13445.44|13325.44|13448.06|13328.06|13445.44|13325.44|10
1646701500000|2022-03-08 01:05:00|13443.74|13323.74|13442.97|13322.97|13443.74|13323.74|13442.97|13322.97|8
1646701510000|2022-03-08 01:05:10|13443.11|13323.11|13439.66|13319.66|13443.13|13323.13|13439.66|13319.66|10
1646701520000|2022-03-08 01:05:20|13439.36|13319.36|13435.29|13315.29|13439.36|13319.36|13435.29|13315.29|10
1646701530000|2022-03-08 01:05:30|13435.46|13315.46|13434.81|13314.81|13435.46|13315.46|13434.44|13314.44|10
1646701540000|2022-03-08 01:05:40|13434.82|13314.82|13435.21|13315.21|13435.64|13315.64|13434.68|13314.68|10
1646701550000|2022-03-08 01:05:50|13434.92|13314.92|13435.35|13315.35|13435.4|13315.4|13434.92|13314.92|10
1646701560000|2022-03-08 01:06:00|13435.37|13315.37|13435.36|13315.36|13435.75|13315.75|13435.25|13315.25|8
1646701570000|2022-03-08 01:06:10|13435.49|13315.49|13435.22|13315.22|13435.77|13315.77|13435.22|13315.22|10
1646701580000|2022-03-08 01:06:20|13435.13|13315.13|13434.74|13314.74|13435.15|13315.15|13434.74|13314.74|8
1646701590000|2022-03-08 01:06:30|13435.04|13315.04|13434.87|13314.87|13435.26|13315.26|13434.84|13314.84|9
1646701600000|2022-03-08 01:06:40|13434.88|13314.88|13434.81|13314.81|13435.15|13315.15|13434.79|13314.79|6
1646701610000|2022-03-08 01:06:50|13434.6|13314.6|13431.55|13311.55|13434.6|13314.6|13431.55|13311.55|8
1646701620000|2022-03-08 01:07:00|13430.89|13310.89|13429.3|13309.3|13430.89|13310.89|13429.3|13309.3|9
1646701630000|2022-03-08 01:07:10|13428.05|13308.05|13421.42|13301.42|13428.19|13308.19|13421.42|13301.42|10
1646701640000|2022-03-08 01:07:20|13422.02|13302.02|13416.49|13296.49|13422.02|13302.02|13415.16|13295.16|10
1646701650000|2022-03-08 01:07:30|13416.65|13296.65|13412.39|13292.39|13416.65|13296.65|13412.39|13292.39|9
1646701660000|2022-03-08 01:07:40|13412.57|13292.57|13410.61|13290.61|13412.79|13292.79|13410.61|13290.61|10
1646701670000|2022-03-08 01:07:50|13410.76|13290.76|13405.38|13285.38|13410.76|13290.76|13405.38|13285.38|9
1646701680000|2022-03-08 01:08:00|13405.75|13285.75|13406.04|13286.04|13406.04|13286.04|13405.16|13285.16|10
1646701690000|2022-03-08 01:08:10|13406.08|13286.08|13405.53|13285.53|13406.66|13286.66|13405.48|13285.48|10
1646701700000|2022-03-08 01:08:20|13406.24|13286.24|13405.21|13285.21|13406.24|13286.24|13405.21|13285.21|8
1646701710000|2022-03-08 01:08:30|13405.24|13285.24|13413.05|13293.05|13413.05|13293.05|13405.24|13285.24|10
1646701720000|2022-03-08 01:08:40|13414.91|13294.91|13421.65|13301.65|13422.09|13302.09|13414.91|13294.91|10
1646701730000|2022-03-08 01:08:50|13421.98|13301.98|13424.21|13304.21|13424.21|13304.21|13421.81|13301.81|10
1646701740000|2022-03-08 01:09:00|13424.24|13304.24|13426.15|13306.15|13426.15|13306.15|13424.2|13304.2|9
1646701750000|2022-03-08 01:09:10|13426.55|13306.55|13426.97|13306.97|13427.44|13307.44|13426.27|13306.27|9
1646701760000|2022-03-08 01:09:20|13427.2|13307.2|13427.99|13307.99|13427.99|13307.99|13426.82|13306.82|9
1646701770000|2022-03-08 01:09:30|13428.42|13308.42|13428.93|13308.93|13429.18|13309.18|13428.4|13308.4|9
1646701780000|2022-03-08 01:09:40|13428.76|13308.76|13429.44|13309.44|13429.44|13309.44|13428.76|13308.76|10
1646701790000|2022-03-08 01:09:50|13429.39|13309.39|13430.57|13310.57|13430.63|13310.63|13429.39|13309.39|10
1646701800000|2022-03-08 01:10:00|13430.61|13310.61|13432.08|13312.08|13432.1|13312.1|13430.61|13310.61|10
1646701810000|2022-03-08 01:10:10|13432.3|13312.3|13431.31|13311.31|13432.3|13312.3|13431.17|13311.17|10
1646701820000|2022-03-08 01:10:20|13431.61|13311.61|13430.81|13310.81|13431.71|13311.71|13430.74|13310.74|8
1646701830000|2022-03-08 01:10:30|13431.11|13311.11|13430.26|13310.26|13431.11|13311.11|13429.51|13309.51|10
1646701840000|2022-03-08 01:10:40|13430.27|13310.27|13434.31|13314.31|13434.31|13314.31|13430.27|13310.27|10
1646701850000|2022-03-08 01:10:50|13434.47|13314.47|13436.64|13316.64|13437.06|13317.06|13434.47|13314.47|9
1646701860000|2022-03-08 01:11:00|13436.55|13316.55|13439.42|13319.42|13439.42|13319.42|13436.55|13316.55|10
1646701870000|2022-03-08 01:11:10|13439.31|13319.31|13445.08|13325.08|13445.08|13325.08|13439.31|13319.31|10
1646701880000|2022-03-08 01:11:20|13445.34|13325.34|13456.26|13336.26|13456.26|13336.26|13445.34|13325.34|10
1646701890000|2022-03-08 01:11:30|13456.82|13336.82|13491.04|13371.04|13491.04|13371.04|13456.82|13336.82|10
1646701900000|2022-03-08 01:11:40|13491.23|13371.23|13495.27|13375.27|13496.1|13376.1|13491.08|13371.08|10
1646701910000|2022-03-08 01:11:50|13495.51|13375.51|13506.56|13386.56|13506.56|13386.56|13495.51|13375.51|10
1646701920000|2022-03-08 01:12:00|13510.52|13390.52|13535|13415|13535|13415|13510.52|13390.52|10
1646701930000|2022-03-08 01:12:10|13534.86|13414.86|13539.5|13419.5|13539.93|13419.93|13534.86|13414.86|10
1646701940000|2022-03-08 01:12:20|13539.3|13419.3|13538.02|13418.02|13539.77|13419.77|13537.15|13417.15|10
1646701950000|2022-03-08 01:12:30|13538.31|13418.31|13550.69|13430.69|13550.69|13430.69|13538.02|13418.02|10
1646701960000|2022-03-08 01:12:40|13550.9|13430.9|13550.81|13430.81|13552.57|13432.57|13550.4|13430.4|10
1646701970000|2022-03-08 01:12:50|13551.33|13431.33|13543.78|13423.78|13551.33|13431.33|13543.78|13423.78|9
1646701980000|2022-03-08 01:13:00|13543.81|13423.81|13541.55|13421.55|13543.87|13423.87|13540.23|13420.23|10
1646701990000|2022-03-08 01:13:10|13541.72|13421.72|13543.79|13423.79|13543.79|13423.79|13540.62|13420.62|8
1646702000000|2022-03-08 01:13:20|13543.82|13423.82|13542.95|13422.95|13544.21|13424.21|13542.95|13422.95|9
1646702010000|2022-03-08 01:13:30|13543.05|13423.05|13543.71|13423.71|13543.71|13423.71|13542.4|13422.4|10
1646702020000|2022-03-08 01:13:40|13543.65|13423.65|13541.27|13421.27|13543.85|13423.85|13541.27|13421.27|10
1646702030000|2022-03-08 01:13:50|13541.15|13421.15|13539.88|13419.88|13541.15|13421.15|13539.64|13419.64|9
1646702040000|2022-03-08 01:14:00|13539.35|13419.35|13540.63|13420.63|13540.63|13420.63|13539.11|13419.11|9
1646702050000|2022-03-08 01:14:10|13540.37|13420.37|13542.05|13422.05|13542.4|13422.4|13540.37|13420.37|10
1646702060000|2022-03-08 01:14:20|13541.76|13421.76|13539.83|13419.83|13541.76|13421.76|13539.83|13419.83|10
1646702070000|2022-03-08 01:14:30|13540.02|13420.02|13539.94|13419.94|13540.19|13420.19|13539.83|13419.83|9
1646702080000|2022-03-08 01:14:40|13539.9|13419.9|13538.77|13418.77|13539.98|13419.98|13538.67|13418.67|10
1646702090000|2022-03-08 01:14:50|13539.17|13419.17|13539.32|13419.32|13539.97|13419.97|13538.73|13418.73|10
1646702100000|2022-03-08 01:15:00|13539.23|13419.23|13540.17|13420.17|13540.17|13420.17|13539.14|13419.14|10
1646702110000|2022-03-08 01:15:10|13540.51|13420.51|13539.17|13419.17|13541.18|13421.18|13539.12|13419.12|10
1646702120000|2022-03-08 01:15:20|13538.7|13418.7|13541.25|13421.25|13541.25|13421.25|13538.34|13418.34|10
1646702130000|2022-03-08 01:15:30|13541.27|13421.27|13545.48|13425.48|13546.33|13426.33|13541.27|13421.27|10
1646702140000|2022-03-08 01:15:40|13544.87|13424.87|13544.8|13424.8|13544.88|13424.88|13544.08|13424.08|10
1646702150000|2022-03-08 01:15:50|13545.68|13425.68|13545.03|13425.03|13546.8|13426.8|13545.03|13425.03|10
1646702160000|2022-03-08 01:16:00|13545.17|13425.17|13548.5|13428.5|13548.5|13428.5|13544.87|13424.87|9
1646702170000|2022-03-08 01:16:10|13548.72|13428.72|13549.87|13429.87|13549.9|13429.9|13547.03|13427.03|10
1646702180000|2022-03-08 01:16:20|13550.2|13430.2|13550.06|13430.06|13550.2|13430.2|13549.56|13429.56|10
1646702190000|2022-03-08 01:16:30|13550.17|13430.17|13551.35|13431.35|13551.35|13431.35|13550.17|13430.17|8
1646702200000|2022-03-08 01:16:40|13551.3|13431.3|13551.35|13431.35|13551.85|13431.85|13551.21|13431.21|7
1646702210000|2022-03-08 01:16:50|13551.4|13431.4|13550.27|13430.27|13551.54|13431.54|13550.27|13430.27|10
1646702220000|2022-03-08 01:17:00|13550.4|13430.4|13549.28|13429.28|13551.14|13431.14|13549.28|13429.28|8
1646702230000|2022-03-08 01:17:10|13549.43|13429.43|13546.46|13426.46|13549.43|13429.43|13546.46|13426.46|9
1646702240000|2022-03-08 01:17:20|13546.36|13426.36|13545.78|13425.78|13546.83|13426.83|13545.78|13425.78|10
1646702250000|2022-03-08 01:17:30|13545.74|13425.74|13540.79|13420.79|13545.74|13425.74|13540.79|13420.79|10
1646702260000|2022-03-08 01:17:40|13540.36|13420.36|13538.31|13418.31|13540.36|13420.36|13538.31|13418.31|10
1646702270000|2022-03-08 01:17:50|13536.41|13416.41|13537.14|13417.14|13537.14|13417.14|13536.3|13416.3|9
1646702280000|2022-03-08 01:18:00|13537.43|13417.43|13537.46|13417.46|13537.69|13417.69|13537.43|13417.43|9
1646702290000|2022-03-08 01:18:10|13536.31|13416.31|13537.25|13417.25|13537.4|13417.4|13536.17|13416.17|10
1646702300000|2022-03-08 01:18:20|13535.85|13415.85|13530.37|13410.37|13535.85|13415.85|13530.37|13410.37|9
1646702310000|2022-03-08 01:18:30|13529.9|13409.9|13525.19|13405.19|13530.12|13410.12|13525.19|13405.19|9
1646702320000|2022-03-08 01:18:40|13525.29|13405.29|13523.55|13403.55|13525.29|13405.29|13523.55|13403.55|7
1646702330000|2022-03-08 01:18:50|13523.31|13403.31|13520.48|13400.48|13523.31|13403.31|13520.48|13400.48|9
1646702340000|2022-03-08 01:19:00|13520.03|13400.03|13520.05|13400.05|13520.45|13400.45|13519.31|13399.31|10
1646702350000|2022-03-08 01:19:10|13520.11|13400.11|13518.71|13398.71|13520.32|13400.32|13518.21|13398.21|9
1646702360000|2022-03-08 01:19:20|13518.66|13398.66|13519.52|13399.52|13519.52|13399.52|13517.95|13397.95|7
1646702370000|2022-03-08 01:19:30|13519.6|13399.6|13520.32|13400.32|13520.55|13400.55|13519.46|13399.46|10
1646702380000|2022-03-08 01:19:40|13520.36|13400.36|13520.41|13400.41|13520.56|13400.56|13520.25|13400.25|9
1646702390000|2022-03-08 01:19:50|13520.87|13400.87|13520.69|13400.69|13521.2|13401.2|13520.68|13400.68|9
1646702400000|2022-03-08 01:20:00|13520.84|13400.84|13519.87|13399.87|13520.84|13400.84|13519.83|13399.83|8
1646702410000|2022-03-08 01:20:10|13519.93|13399.93|13515.5|13395.5|13519.93|13399.93|13515.5|13395.5|10
1646702420000|2022-03-08 01:20:20|13515.76|13395.76|13515.37|13395.37|13515.76|13395.76|13514.08|13394.08|10
1646702430000|2022-03-08 01:20:30|13515.21|13395.21|13516.06|13396.06|13516.06|13396.06|13514.47|13394.47|10
1646702440000|2022-03-08 01:20:40|13516.07|13396.07|13515.73|13395.73|13516.45|13396.45|13515.72|13395.72|8
1646702450000|2022-03-08 01:20:50|13515.91|13395.91|13514.23|13394.23|13515.96|13395.96|13514.23|13394.23|10
1646702460000|2022-03-08 01:21:00|13514.39|13394.39|13514.74|13394.74|13515.2|13395.2|13514.39|13394.39|10
1646702470000|2022-03-08 01:21:10|13514.67|13394.67|13514.75|13394.75|13515.53|13395.53|13514.57|13394.57|9
1646702480000|2022-03-08 01:21:20|13514.47|13394.47|13516.06|13396.06|13516.06|13396.06|13514.04|13394.04|9
1646702490000|2022-03-08 01:21:30|13516.28|13396.28|13517.45|13397.45|13517.47|13397.47|13516.28|13396.28|10
1646702500000|2022-03-08 01:21:40|13517.26|13397.26|13519.63|13399.63|13521.21|13401.21|13517.26|13397.26|10
1646702510000|2022-03-08 01:21:50|13519.83|13399.83|13518.95|13398.95|13519.99|13399.99|13518.95|13398.95|9
1646702520000|2022-03-08 01:22:00|13517.15|13397.15|13517.95|13397.95|13517.95|13397.95|13517.1|13397.1|8
1646702530000|2022-03-08 01:22:10|13517.73|13397.73|13515.43|13395.43|13517.73|13397.73|13515.03|13395.03|10
1646702540000|2022-03-08 01:22:20|13515.25|13395.25|13516.15|13396.15|13516.15|13396.15|13515.25|13395.25|9
1646702550000|2022-03-08 01:22:30|13516.03|13396.03|13516.85|13396.85|13516.87|13396.87|13516.03|13396.03|9
1646702560000|2022-03-08 01:22:40|13516.87|13396.87|13516.81|13396.81|13517.04|13397.04|13516.81|13396.81|8
1646702570000|2022-03-08 01:22:50|13516.66|13396.66|13518.38|13398.38|13518.42|13398.42|13516.66|13396.66|10
1646702580000|2022-03-08 01:23:00|13518.39|13398.39|13519.64|13399.64|13519.64|13399.64|13518.39|13398.39|9
1646702590000|2022-03-08 01:23:10|13520.24|13400.24|13520.02|13400.02|13520.24|13400.24|13519.34|13399.34|10
1646702600000|2022-03-08 01:23:20|13520.29|13400.29|13519.77|13399.77|13520.29|13400.29|13519.62|13399.62|8
1646702610000|2022-03-08 01:23:30|13519.71|13399.71|13521.71|13401.71|13521.71|13401.71|13519.71|13399.71|10
1646702620000|2022-03-08 01:23:40|13521.46|13401.46|13519.98|13399.98|13521.46|13401.46|13519.98|13399.98|10
1646702630000|2022-03-08 01:23:50|13520.24|13400.24|13516.77|13396.77|13520.24|13400.24|13516.77|13396.77|10
1646702640000|2022-03-08 01:24:00|13516.5|13396.5|13512.06|13392.06|13516.5|13396.5|13512.06|13392.06|9
1646702650000|2022-03-08 01:24:10|13511.9|13391.9|13512.7|13392.7|13512.96|13392.96|13511.18|13391.18|10
1646702660000|2022-03-08 01:24:20|13513.14|13393.14|13516.36|13396.36|13517.08|13397.08|13512.73|13392.73|9
1646702670000|2022-03-08 01:24:30|13516.21|13396.21|13517.87|13397.87|13517.9|13397.9|13515.89|13395.89|10
1646702680000|2022-03-08 01:24:40|13518.14|13398.14|13518.63|13398.63|13518.63|13398.63|13518.01|13398.01|7
1646702690000|2022-03-08 01:24:50|13518.57|13398.57|13520.75|13400.75|13520.75|13400.75|13518.57|13398.57|7
1646702700000|2022-03-08 01:25:00|13521.07|13401.07|13524.26|13404.26|13524.26|13404.26|13520.95|13400.95|10
1646702710000|2022-03-08 01:25:10|13524.59|13404.59|13533.02|13413.02|13533.02|13413.02|13524.59|13404.59|9
1646702720000|2022-03-08 01:25:20|13532.83|13412.83|13536.94|13416.94|13536.97|13416.97|13532.83|13412.83|9
1646702730000|2022-03-08 01:25:30|13537.01|13417.01|13537.36|13417.36|13538.01|13418.01|13536.94|13416.94|9
1646702740000|2022-03-08 01:25:40|13537.35|13417.35|13534.81|13414.81|13537.35|13417.35|13534.52|13414.52|10
1646702750000|2022-03-08 01:25:50|13534.75|13414.75|13535.88|13415.88|13535.93|13415.93|13534.75|13414.75|10
1646702760000|2022-03-08 01:26:00|13536.13|13416.13|13538.08|13418.08|13538.09|13418.09|13536.07|13416.07|6
1646702770000|2022-03-08 01:26:10|13538.01|13418.01|13539.56|13419.56|13539.56|13419.56|13537.81|13417.81|9
1646702780000|2022-03-08 01:26:20|13539.77|13419.77|13541.84|13421.84|13542.11|13422.11|13539.77|13419.77|10
1646702790000|2022-03-08 01:26:30|13541.98|13421.98|13542.16|13422.16|13542.16|13422.16|13540.84|13420.84|10
1646702800000|2022-03-08 01:26:40|13542.14|13422.14|13541.85|13421.85|13542.14|13422.14|13541.82|13421.82|8
1646702810000|2022-03-08 01:26:50|13541.92|13421.92|13546.4|13426.4|13546.4|13426.4|13541.92|13421.92|10
1646702820000|2022-03-08 01:27:00|13546.39|13426.39|13555.26|13435.26|13555.26|13435.26|13546.39|13426.39|10
1646702830000|2022-03-08 01:27:10|13555.8|13435.8|13555.61|13435.61|13556.48|13436.48|13555.61|13435.61|10
1646702840000|2022-03-08 01:27:20|13555.72|13435.72|13555.66|13435.66|13556.14|13436.14|13555.57|13435.57|9
1646702850000|2022-03-08 01:27:30|13555.61|13435.61|13553.03|13433.03|13555.61|13435.61|13553.03|13433.03|9
1646702860000|2022-03-08 01:27:40|13552.25|13432.25|13551.03|13431.03|13553.04|13433.04|13551.03|13431.03|10
1646702870000|2022-03-08 01:27:50|13551.01|13431.01|13548.7|13428.7|13551.01|13431.01|13548.7|13428.7|10
1646702880000|2022-03-08 01:28:00|13548.73|13428.73|13546.5|13426.5|13548.73|13428.73|13546.42|13426.42|8
1646702890000|2022-03-08 01:28:10|13546.54|13426.54|13545.98|13425.98|13546.54|13426.54|13545.17|13425.17|9
1646702900000|2022-03-08 01:28:20|13545.39|13425.39|13544.66|13424.66|13545.39|13425.39|13544.63|13424.63|9
1646702910000|2022-03-08 01:28:30|13544.23|13424.23|13544.88|13424.88|13544.88|13424.88|13544.23|13424.23|7
1646702920000|2022-03-08 01:28:40|13544.84|13424.84|13544.18|13424.18|13544.97|13424.97|13544.18|13424.18|9
1646702930000|2022-03-08 01:28:50|13544.04|13424.04|13543.92|13423.92|13544.78|13424.78|13543.92|13423.92|10
1646702940000|2022-03-08 01:29:00|13543.38|13423.38|13540.86|13420.86|13543.38|13423.38|13540.86|13420.86|10
1646702950000|2022-03-08 01:29:10|13540.34|13420.34|13541.89|13421.89|13541.99|13421.99|13540.34|13420.34|10
1646702960000|2022-03-08 01:29:20|13541.88|13421.88|13542.47|13422.47|13543|13423|13541.88|13421.88|9
1646702970000|2022-03-08 01:29:30|13542.54|13422.54|13544.95|13424.95|13545.26|13425.26|13542.44|13422.44|8
1646702980000|2022-03-08 01:29:40|13543.96|13423.96|13546.01|13426.01|13546.4|13426.4|13543.96|13423.96|10
1646702990000|2022-03-08 01:29:50|13546.09|13426.09|13547.2|13427.2|13548.24|13428.24|13546.09|13426.09|9
1646703000000|2022-03-08 01:30:00|13546.84|13426.84|13545.78|13425.78|13546.84|13426.84|13545.49|13425.49|9
1646703010000|2022-03-08 01:30:10|13545.76|13425.76|13544.79|13424.79|13545.76|13425.76|13544.66|13424.66|9
1646703020000|2022-03-08 01:30:20|13544.78|13424.78|13544.8|13424.8|13544.88|13424.88|13544.49|13424.49|10
1646703030000|2022-03-08 01:30:30|13544.73|13424.73|13547.15|13427.15|13547.15|13427.15|13544.49|13424.49|10
1646703040000|2022-03-08 01:30:40|13547.2|13427.2|13550.86|13430.86|13550.86|13430.86|13547.2|13427.2|10
1646703050000|2022-03-08 01:30:50|13551.19|13431.19|13552.19|13432.19|13552.19|13432.19|13550.67|13430.67|8
1646703060000|2022-03-08 01:31:00|13551.8|13431.8|13553.73|13433.73|13553.73|13433.73|13551.49|13431.49|10
1646703070000|2022-03-08 01:31:10|13554.69|13434.69|13554.96|13434.96|13556.42|13436.42|13554.69|13434.69|9
1646703080000|2022-03-08 01:31:20|13554.73|13434.73|13554.4|13434.4|13555.45|13435.45|13553.59|13433.59|10
1646703090000|2022-03-08 01:31:30|13554.36|13434.36|13552.25|13432.25|13554.36|13434.36|13552.25|13432.25|6
1646703100000|2022-03-08 01:31:40|13552.05|13432.05|13550.53|13430.53|13552.11|13432.11|13549.68|13429.68|10
1646703110000|2022-03-08 01:31:50|13550.1|13430.1|13551.58|13431.58|13551.62|13431.62|13550.1|13430.1|9
1646703120000|2022-03-08 01:32:00|13551.94|13431.94|13552.95|13432.95|13552.95|13432.95|13551.94|13431.94|2
1646703580000|2022-03-08 01:39:40|13465.69|13345.69|13462.6|13342.6|13465.69|13345.69|13462.58|13342.58|6
1646703590000|2022-03-08 01:39:50|13463.16|13343.16|13456.27|13336.27|13463.52|13343.52|13456.27|13336.27|10
1646703600000|2022-03-08 01:40:00|13456.29|13336.29|13455.2|13335.2|13456.49|13336.49|13454.43|13334.43|9
1646703610000|2022-03-08 01:40:10|13454.45|13334.45|13455.54|13335.54|13455.54|13335.54|13453.2|13333.2|9
1646703620000|2022-03-08 01:40:20|13455.73|13335.73|13457.4|13337.4|13457.83|13337.83|13455.73|13335.73|10
1646703630000|2022-03-08 01:40:30|13457.48|13337.48|13459.84|13339.84|13459.84|13339.84|13457.48|13337.48|10
1646703640000|2022-03-08 01:40:40|13459.94|13339.94|13461.28|13341.28|13461.28|13341.28|13459.94|13339.94|9
1646703650000|2022-03-08 01:40:50|13461.35|13341.35|13459.6|13339.6|13462.06|13342.06|13459.6|13339.6|10
1646703660000|2022-03-08 01:41:00|13460.02|13340.02|13459.67|13339.67|13460.02|13340.02|13459.67|13339.67|8
1646703670000|2022-03-08 01:41:10|13459.77|13339.77|13459.93|13339.93|13460.18|13340.18|13459.77|13339.77|8
1646703680000|2022-03-08 01:41:20|13459.8|13339.8|13459.97|13339.97|13460.17|13340.17|13458.07|13338.07|10
1646703690000|2022-03-08 01:41:30|13459.79|13339.79|13459.39|13339.39|13460.22|13340.22|13459.07|13339.07|10
1646703700000|2022-03-08 01:41:40|13459.09|13339.09|13458.27|13338.27|13459.1|13339.1|13458.27|13338.27|9
1646703710000|2022-03-08 01:41:50|13458.31|13338.31|13459.09|13339.09|13459.09|13339.09|13457.85|13337.85|9
1646703720000|2022-03-08 01:42:00|13459.14|13339.14|13461.69|13341.69|13461.92|13341.92|13459.14|13339.14|10
1646703730000|2022-03-08 01:42:10|13461.88|13341.88|13464.13|13344.13|13464.13|13344.13|13461.88|13341.88|10
1646703740000|2022-03-08 01:42:20|13464.09|13344.09|13464.76|13344.76|13464.76|13344.76|13463.67|13343.67|7
1646703750000|2022-03-08 01:42:30|13464.72|13344.72|13466.67|13346.67|13466.68|13346.68|13464.44|13344.44|10
1646703760000|2022-03-08 01:42:40|13466.69|13346.69|13475.39|13355.39|13475.39|13355.39|13466.69|13346.69|10
1646703770000|2022-03-08 01:42:50|13475.66|13355.66|13484.01|13364.01|13484.01|13364.01|13475.66|13355.66|10
1646703780000|2022-03-08 01:43:00|13483.94|13363.94|13487.7|13367.7|13487.7|13367.7|13483.94|13363.94|10
1646703790000|2022-03-08 01:43:10|13487.83|13367.83|13490.32|13370.32|13490.57|13370.57|13487.55|13367.55|10
1646703800000|2022-03-08 01:43:20|13493.02|13373.02|13495.29|13375.29|13496.08|13376.08|13492.94|13372.94|10
1646703810000|2022-03-08 01:43:30|13495.32|13375.32|13493.74|13373.74|13495.32|13375.32|13493.37|13373.37|10
1646703820000|2022-03-08 01:43:40|13493.4|13373.4|13493.87|13373.87|13493.94|13373.94|13493.29|13373.29|9
1646703830000|2022-03-08 01:43:50|13493.9|13373.9|13493.87|13373.87|13494.24|13374.24|13493.87|13373.87|10
1646703840000|2022-03-08 01:44:00|13494.37|13374.37|13493.08|13373.08|13494.37|13374.37|13493.08|13373.08|10
1646703850000|2022-03-08 01:44:10|13493.18|13373.18|13493.17|13373.17|13493.32|13373.32|13492.07|13372.07|10
1646703860000|2022-03-08 01:44:20|13493.51|13373.51|13492.91|13372.91|13493.51|13373.51|13492.84|13372.84|10
1646703870000|2022-03-08 01:44:30|13492.71|13372.71|13491.85|13371.85|13492.79|13372.79|13491.85|13371.85|8
1646703880000|2022-03-08 01:44:40|13491.6|13371.6|13490.22|13370.22|13491.6|13371.6|13490.22|13370.22|10
1646703890000|2022-03-08 01:44:50|13490.04|13370.04|13489.59|13369.59|13490.04|13370.04|13488.98|13368.98|8
1646703900000|2022-03-08 01:45:00|13488.87|13368.87|13488.66|13368.66|13489.06|13369.06|13488.45|13368.45|8
1646703910000|2022-03-08 01:45:10|13488.64|13368.64|13487.68|13367.68|13488.64|13368.64|13487.68|13367.68|6
1646703920000|2022-03-08 01:45:20|13486.7|13366.7|13484.69|13364.69|13486.7|13366.7|13484.69|13364.69|10
1646703930000|2022-03-08 01:45:30|13484.59|13364.59|13487.04|13367.04|13487.04|13367.04|13484.59|13364.59|10
1646703940000|2022-03-08 01:45:40|13487.11|13367.11|13492.18|13372.18|13492.18|13372.18|13487.11|13367.11|10
1646703950000|2022-03-08 01:45:50|13492.82|13372.82|13493.75|13373.75|13494.03|13374.03|13492.76|13372.76|8
1646703960000|2022-03-08 01:46:00|13493.64|13373.64|13497.74|13377.74|13497.8|13377.8|13493.51|13373.51|10
1646703970000|2022-03-08 01:46:10|13498.64|13378.64|13499.78|13379.78|13499.82|13379.82|13498.64|13378.64|8
1646703980000|2022-03-08 01:46:20|13499.69|13379.69|13501.57|13381.57|13501.57|13381.57|13499.61|13379.61|8
1646703990000|2022-03-08 01:46:30|13501.65|13381.65|13500.33|13380.33|13501.87|13381.87|13500.18|13380.18|9
1646704000000|2022-03-08 01:46:40|13500.56|13380.56|13496.77|13376.77|13500.56|13380.56|13496.77|13376.77|10
1646704010000|2022-03-08 01:46:50|13496.85|13376.85|13493.39|13373.39|13496.97|13376.97|13493.39|13373.39|10
1646704020000|2022-03-08 01:47:00|13491.41|13371.41|13487.12|13367.12|13491.41|13371.41|13487.12|13367.12|10
1646704030000|2022-03-08 01:47:10|13487.02|13367.02|13487.92|13367.92|13487.92|13367.92|13486.07|13366.07|9
1646704040000|2022-03-08 01:47:20|13488.47|13368.47|13491.51|13371.51|13491.51|13371.51|13488.47|13368.47|8
1646704050000|2022-03-08 01:47:30|13492.91|13372.91|13492.4|13372.4|13493.19|13373.19|13492.4|13372.4|10
1646704060000|2022-03-08 01:47:40|13492.5|13372.5|13492.64|13372.64|13492.86|13372.86|13492.32|13372.32|10
1646704070000|2022-03-08 01:47:50|13492.61|13372.61|13493.45|13373.45|13493.55|13373.55|13492.61|13372.61|8
1646704080000|2022-03-08 01:48:00|13493.39|13373.39|13495.05|13375.05|13495.05|13375.05|13493.39|13373.39|10
1646704090000|2022-03-08 01:48:10|13495.78|13375.78|13494.52|13374.52|13496.66|13376.66|13494.52|13374.52|9
1646704100000|2022-03-08 01:48:20|13494.36|13374.36|13493.28|13373.28|13494.37|13374.37|13492.58|13372.58|10
1646704110000|2022-03-08 01:48:30|13493.3|13373.3|13492.5|13372.5|13493.3|13373.3|13492.5|13372.5|8
1646704120000|2022-03-08 01:48:40|13492.88|13372.88|13493.12|13373.12|13493.12|13373.12|13492.4|13372.4|9
1646704130000|2022-03-08 01:48:50|13492.96|13372.96|13493.16|13373.16|13493.18|13373.18|13492.66|13372.66|10
1646704140000|2022-03-08 01:49:00|13492.98|13372.98|13492.82|13372.82|13493.34|13373.34|13492.79|13372.79|8
1646704150000|2022-03-08 01:49:10|13492.98|13372.98|13493.56|13373.56|13493.67|13373.67|13492.98|13372.98|7
1646704160000|2022-03-08 01:49:20|13494.22|13374.22|13494.11|13374.11|13494.74|13374.74|13494.11|13374.11|8
1646704170000|2022-03-08 01:49:30|13494|13374|13496.74|13376.74|13496.74|13376.74|13494|13374|10
1646704180000|2022-03-08 01:49:40|13497.08|13377.08|13497.4|13377.4|13497.6|13377.6|13496.97|13376.97|8
1646704190000|2022-03-08 01:49:50|13497.5|13377.5|13497.83|13377.83|13498.17|13378.17|13497.5|13377.5|7
1646704200000|2022-03-08 01:50:00|13498.52|13378.52|13496.67|13376.67|13498.52|13378.52|13496.67|13376.67|9
1646704210000|2022-03-08 01:50:10|13497.04|13377.04|13496.83|13376.83|13497.78|13377.78|13496.18|13376.18|9
1646704220000|2022-03-08 01:50:20|13496.8|13376.8|13498.59|13378.59|13498.59|13378.59|13496.55|13376.55|9
1646704230000|2022-03-08 01:50:30|13498.61|13378.61|13499.5|13379.5|13499.52|13379.52|13498.61|13378.61|10
1646704240000|2022-03-08 01:50:40|13499.45|13379.45|13499.48|13379.48|13500.16|13380.16|13499.35|13379.35|10
1646704250000|2022-03-08 01:50:50|13499.99|13379.99|13497.47|13377.47|13499.99|13379.99|13497.47|13377.47|10
1646704260000|2022-03-08 01:51:00|13497.64|13377.64|13497.34|13377.34|13498.1|13378.1|13497.34|13377.34|9
1646704270000|2022-03-08 01:51:10|13497.52|13377.52|13498.42|13378.42|13498.42|13378.42|13497.52|13377.52|10
1646704280000|2022-03-08 01:51:20|13498.5|13378.5|13498.92|13378.92|13499.28|13379.28|13498.5|13378.5|9
1646704290000|2022-03-08 01:51:30|13499.05|13379.05|13501.3|13381.3|13501.3|13381.3|13499.05|13379.05|8
1646704300000|2022-03-08 01:51:40|13501.32|13381.32|13502.75|13382.75|13502.75|13382.75|13501.28|13381.28|8
1646704310000|2022-03-08 01:51:50|13502.62|13382.62|13501.86|13381.86|13502.62|13382.62|13501.86|13381.86|8
1646704320000|2022-03-08 01:52:00|13502.45|13382.45|13511.71|13391.71|13511.71|13391.71|13502.45|13382.45|9
1646704330000|2022-03-08 01:52:10|13512.72|13392.72|13518.42|13398.42|13518.42|13398.42|13512.72|13392.72|10
1646704340000|2022-03-08 01:52:20|13519.13|13399.13|13520.99|13400.99|13521.41|13401.41|13519.13|13399.13|10
1646704350000|2022-03-08 01:52:30|13520.74|13400.74|13521.8|13401.8|13521.8|13401.8|13520.74|13400.74|8
1646704360000|2022-03-08 01:52:40|13521.69|13401.69|13521.07|13401.07|13521.69|13401.69|13520.77|13400.77|10
1646704370000|2022-03-08 01:52:50|13521.15|13401.15|13523.84|13403.84|13523.87|13403.87|13521.15|13401.15|10
1646704380000|2022-03-08 01:53:00|13523.75|13403.75|13523.5|13403.5|13524.24|13404.24|13523.5|13403.5|10
1646704390000|2022-03-08 01:53:10|13523.95|13403.95|13525.31|13405.31|13525.31|13405.31|13523.93|13403.93|10
1646704400000|2022-03-08 01:53:20|13525.35|13405.35|13524.22|13404.22|13525.35|13405.35|13524.2|13404.2|9
1646704410000|2022-03-08 01:53:30|13524.18|13404.18|13522.88|13402.88|13524.18|13404.18|13522.52|13402.52|10
1646704420000|2022-03-08 01:53:40|13522.51|13402.51|13524.13|13404.13|13524.13|13404.13|13522.51|13402.51|10
1646704430000|2022-03-08 01:53:50|13524.36|13404.36|13524.88|13404.88|13524.99|13404.99|13524.36|13404.36|10
1646704440000|2022-03-08 01:54:00|13524.89|13404.89|13524.76|13404.76|13525.11|13405.11|13524.76|13404.76|6
1646704450000|2022-03-08 01:54:10|13524.7|13404.7|13521.67|13401.67|13524.7|13404.7|13521.67|13401.67|8
1646704460000|2022-03-08 01:54:20|13520.74|13400.74|13518.41|13398.41|13520.74|13400.74|13518.41|13398.41|8
1646704470000|2022-03-08 01:54:30|13518.07|13398.07|13517|13397|13518.07|13398.07|13516.45|13396.45|9
1646704480000|2022-03-08 01:54:40|13516.75|13396.75|13515.68|13395.68|13517.01|13397.01|13515.68|13395.68|9
1646704490000|2022-03-08 01:54:50|13515.82|13395.82|13516.67|13396.67|13517.06|13397.06|13515.79|13395.79|8
1646704500000|2022-03-08 01:55:00|13517.33|13397.33|13518.26|13398.26|13518.26|13398.26|13517.33|13397.33|8
1646704510000|2022-03-08 01:55:10|13517.33|13397.33|13518.23|13398.23|13518.23|13398.23|13517.33|13397.33|8
1646704520000|2022-03-08 01:55:20|13518.09|13398.09|13516.8|13396.8|13518.11|13398.11|13516.8|13396.8|7
1646704530000|2022-03-08 01:55:30|13516.93|13396.93|13515.52|13395.52|13516.93|13396.93|13515.52|13395.52|10
1646704540000|2022-03-08 01:55:40|13515|13395|13516.19|13396.19|13516.19|13396.19|13514.84|13394.84|10
1646704550000|2022-03-08 01:55:50|13516.22|13396.22|13517.16|13397.16|13517.16|13397.16|13516.22|13396.22|9
1646704560000|2022-03-08 01:56:00|13517.52|13397.52|13518.4|13398.4|13518.4|13398.4|13517.52|13397.52|6
1646704570000|2022-03-08 01:56:10|13518.64|13398.64|13522.59|13402.59|13522.59|13402.59|13518.64|13398.64|10
1646704580000|2022-03-08 01:56:20|13523.13|13403.13|13525.13|13405.13|13525.52|13405.52|13523.13|13403.13|9
1646704590000|2022-03-08 01:56:30|13524.84|13404.84|13523.91|13403.91|13524.84|13404.84|13523.91|13403.91|9
1646704600000|2022-03-08 01:56:40|13523.9|13403.9|13524.01|13404.01|13524.01|13404.01|13523.55|13403.55|9
1646704610000|2022-03-08 01:56:50|13523.98|13403.98|13523.81|13403.81|13524.46|13404.46|13523.63|13403.63|7
1646704620000|2022-03-08 01:57:00|13523.82|13403.82|13524.14|13404.14|13524.38|13404.38|13523.64|13403.64|10
1646704630000|2022-03-08 01:57:10|13524.47|13404.47|13526.77|13406.77|13526.77|13406.77|13524.41|13404.41|9
1646704640000|2022-03-08 01:57:20|13527.08|13407.08|13527.3|13407.3|13527.37|13407.37|13526.98|13406.98|6
1646704650000|2022-03-08 01:57:30|13527|13407|13526.7|13406.7|13527.6|13407.6|13526.35|13406.35|10
1646704660000|2022-03-08 01:57:40|13526.48|13406.48|13524.12|13404.12|13526.48|13406.48|13524.12|13404.12|10
1646704670000|2022-03-08 01:57:50|13523.75|13403.75|13523.95|13403.95|13523.95|13403.95|13523.46|13403.46|9
1646704680000|2022-03-08 01:58:00|13523.87|13403.87|13524.13|13404.13|13524.42|13404.42|13523.84|13403.84|8
1646704690000|2022-03-08 01:58:10|13523.4|13403.4|13522|13402|13523.4|13403.4|13522|13402|9
1646704700000|2022-03-08 01:58:20|13522.05|13402.05|13520.33|13400.33|13522.05|13402.05|13520.31|13400.31|10
1646704710000|2022-03-08 01:58:30|13521.09|13401.09|13518.96|13398.96|13521.09|13401.09|13518.96|13398.96|10
1646704720000|2022-03-08 01:58:40|13518.57|13398.57|13515.47|13395.47|13518.57|13398.57|13515.47|13395.47|10
1646704730000|2022-03-08 01:58:50|13515.13|13395.13|13512.13|13392.13|13515.29|13395.29|13512.13|13392.13|9
1646704740000|2022-03-08 01:59:00|13511.97|13391.97|13503.64|13383.64|13511.97|13391.97|13503.64|13383.64|10
1646704750000|2022-03-08 01:59:10|13503.45|13383.45|13497.99|13377.99|13503.45|13383.45|13497.99|13377.99|10
1646704760000|2022-03-08 01:59:20|13497.55|13377.55|13495.39|13375.39|13497.55|13377.55|13495.39|13375.39|6
1646704770000|2022-03-08 01:59:30|13495.59|13375.59|13491.56|13371.56|13495.59|13375.59|13491.06|13371.06|10
1646704780000|2022-03-08 01:59:40|13491.24|13371.24|13490.39|13370.39|13491.77|13371.77|13490.37|13370.37|9
1646704790000|2022-03-08 01:59:50|13491.01|13371.01|13489.43|13369.43|13491.46|13371.46|13489.36|13369.36|9
1646704800000|2022-03-08 02:00:00|13489.34|13369.34|13488.98|13368.98|13489.34|13369.34|13488.03|13368.03|8
1646704810000|2022-03-08 02:00:10|13489.27|13369.27|13489.48|13369.48|13490.79|13370.79|13489.12|13369.12|10
1646704820000|2022-03-08 02:00:20|13489.22|13369.22|13485.81|13365.81|13489.22|13369.22|13485.81|13365.81|9
1646704830000|2022-03-08 02:00:30|13486.17|13366.17|13490.02|13370.02|13490.02|13370.02|13486.17|13366.17|9
1646704840000|2022-03-08 02:00:40|13490.22|13370.22|13488.34|13368.34|13490.32|13370.32|13488.21|13368.21|9
1646704850000|2022-03-08 02:00:50|13488.27|13368.27|13485.07|13365.07|13488.27|13368.27|13485.07|13365.07|10
1646704860000|2022-03-08 02:01:00|13484.8|13364.8|13481.41|13361.41|13484.81|13364.81|13481.41|13361.41|10
1646704870000|2022-03-08 02:01:10|13481.29|13361.29|13479.71|13359.71|13481.29|13361.29|13479.69|13359.69|10
1646704880000|2022-03-08 02:01:20|13479.88|13359.88|13479.3|13359.3|13479.89|13359.89|13478.95|13358.95|9
1646704890000|2022-03-08 02:01:30|13479.33|13359.33|13480.58|13360.58|13480.58|13360.58|13479.07|13359.07|10
1646704900000|2022-03-08 02:01:40|13480.51|13360.51|13480.97|13360.97|13481.41|13361.41|13480.51|13360.51|9
1646704910000|2022-03-08 02:01:50|13480.94|13360.94|13481.59|13361.59|13481.59|13361.59|13480.76|13360.76|10
1646704920000|2022-03-08 02:02:00|13481.99|13361.99|13483.4|13363.4|13483.4|13363.4|13481.94|13361.94|9
1646704930000|2022-03-08 02:02:10|13483.36|13363.36|13483.86|13363.86|13483.86|13363.86|13483.32|13363.32|9
1646704940000|2022-03-08 02:02:20|13483.59|13363.59|13484.56|13364.56|13484.56|13364.56|13483.59|13363.59|9
1646704950000|2022-03-08 02:02:30|13484.29|13364.29|13484.08|13364.08|13484.51|13364.51|13484.03|13364.03|7
1646704960000|2022-03-08 02:02:40|13483.62|13363.62|13484.04|13364.04|13484.12|13364.12|13483.62|13363.62|6
1646704970000|2022-03-08 02:02:50|13484.18|13364.18|13483.75|13363.75|13484.38|13364.38|13483.75|13363.75|9
1646704980000|2022-03-08 02:03:00|13483.58|13363.58|13480.24|13360.24|13483.58|13363.58|13480.24|13360.24|10
1646704990000|2022-03-08 02:03:10|13479.93|13359.93|13479.28|13359.28|13479.93|13359.93|13479.28|13359.28|10
1646705000000|2022-03-08 02:03:20|13479.22|13359.22|13478.4|13358.4|13479.22|13359.22|13478.4|13358.4|8
1646705010000|2022-03-08 02:03:30|13478.19|13358.19|13474.29|13354.29|13478.19|13358.19|13474.29|13354.29|10
1646705020000|2022-03-08 02:03:40|13473.83|13353.83|13472.72|13352.72|13474.06|13354.06|13471.88|13351.88|9
1646705030000|2022-03-08 02:03:50|13472|13352|13468.06|13348.06|13472|13352|13468.06|13348.06|10
1646705040000|2022-03-08 02:04:00|13468.04|13348.04|13468.1|13348.1|13468.22|13348.22|13468.04|13348.04|6
1646705050000|2022-03-08 02:04:10|13468.06|13348.06|13466.41|13346.41|13468.06|13348.06|13466.41|13346.41|10
1646705060000|2022-03-08 02:04:20|13466.68|13346.68|13467.02|13347.02|13467.09|13347.09|13466.35|13346.35|10
1646705070000|2022-03-08 02:04:30|13467.03|13347.03|13465.11|13345.11|13467.03|13347.03|13465.11|13345.11|10
1646705080000|2022-03-08 02:04:40|13465.23|13345.23|13464.01|13344.01|13465.23|13345.23|13464.01|13344.01|7
1646705090000|2022-03-08 02:04:50|13464.2|13344.2|13463.38|13343.38|13464.2|13344.2|13463.35|13343.35|7
1646705100000|2022-03-08 02:05:00|13463.49|13343.49|13464.64|13344.64|13464.64|13344.64|13463.08|13343.08|10
1646705110000|2022-03-08 02:05:10|13464.75|13344.75|13465.59|13345.59|13465.71|13345.71|13464.75|13344.75|10
1646705120000|2022-03-08 02:05:20|13465.78|13345.78|13466.54|13346.54|13466.54|13346.54|13465.74|13345.74|10
1646705130000|2022-03-08 02:05:30|13466.56|13346.56|13467.14|13347.14|13467.14|13347.14|13466.56|13346.56|6
1646705140000|2022-03-08 02:05:40|13467.13|13347.13|13468.16|13348.16|13468.2|13348.2|13467.11|13347.11|10
1646705150000|2022-03-08 02:05:50|13468.24|13348.24|13468.91|13348.91|13469.35|13349.35|13468.24|13348.24|8
1646705160000|2022-03-08 02:06:00|13468.92|13348.92|13469.42|13349.42|13469.63|13349.63|13468.72|13348.72|9
1646705170000|2022-03-08 02:06:10|13469.27|13349.27|13468.23|13348.23|13469.27|13349.27|13468.2|13348.2|9
1646705180000|2022-03-08 02:06:20|13468.02|13348.02|13467.77|13347.77|13468.33|13348.33|13467.14|13347.14|10
1646705190000|2022-03-08 02:06:30|13467.92|13347.92|13468.2|13348.2|13468.23|13348.23|13467.45|13347.45|9
1646705200000|2022-03-08 02:06:40|13468.13|13348.13|13467.82|13347.82|13468.13|13348.13|13467.51|13347.51|10
1646705210000|2022-03-08 02:06:50|13467.69|13347.69|13465.8|13345.8|13467.69|13347.69|13465.8|13345.8|8
1646705220000|2022-03-08 02:07:00|13465.59|13345.59|13462.36|13342.36|13465.59|13345.59|13462.36|13342.36|10
1646705230000|2022-03-08 02:07:10|13462.25|13342.25|13461.42|13341.42|13462.3|13342.3|13461.41|13341.41|9
1646705240000|2022-03-08 02:07:20|13461.45|13341.45|13456.88|13336.88|13461.45|13341.45|13456.88|13336.88|9
1646705250000|2022-03-08 02:07:30|13456.46|13336.46|13453.95|13333.95|13456.52|13336.52|13453.46|13333.46|9
1646705260000|2022-03-08 02:07:40|13453.72|13333.72|13452.95|13332.95|13453.9|13333.9|13452.95|13332.95|9
1646705270000|2022-03-08 02:07:50|13452.23|13332.23|13449.76|13329.76|13452.23|13332.23|13449.76|13329.76|9
1646705280000|2022-03-08 02:08:00|13449.73|13329.73|13449.63|13329.63|13450.15|13330.15|13449.63|13329.63|10
1646705290000|2022-03-08 02:08:10|13449.47|13329.47|13450.34|13330.34|13450.34|13330.34|13449.21|13329.21|8
1646705300000|2022-03-08 02:08:20|13450.5|13330.5|13450.86|13330.86|13450.86|13330.86|13450.19|13330.19|10
1646705310000|2022-03-08 02:08:30|13451.07|13331.07|13451.33|13331.33|13451.38|13331.38|13451|13331|10
1646705320000|2022-03-08 02:08:40|13451.14|13331.14|13449.83|13329.83|13451.14|13331.14|13449.37|13329.37|8
1646705330000|2022-03-08 02:08:50|13450.08|13330.08|13449.89|13329.89|13450.52|13330.52|13449.89|13329.89|8
1646705340000|2022-03-08 02:09:00|13449.72|13329.72|13450.13|13330.13|13450.54|13330.54|13449.72|13329.72|10
1646705350000|2022-03-08 02:09:10|13450.08|13330.08|13449.83|13329.83|13450.08|13330.08|13449.27|13329.27|10
1646705360000|2022-03-08 02:09:20|13450.03|13330.03|13450.08|13330.08|13450.25|13330.25|13449.37|13329.37|9
1646705370000|2022-03-08 02:09:30|13450.35|13330.35|13452.59|13332.59|13452.59|13332.59|13450.35|13330.35|8
1646705380000|2022-03-08 02:09:40|13453.28|13333.28|13454.38|13334.38|13454.89|13334.89|13452.92|13332.92|8
1646705390000|2022-03-08 02:09:50|13454.71|13334.71|13458.73|13338.73|13458.73|13338.73|13454.71|13334.71|10
1646705400000|2022-03-08 02:10:00|13459.1|13339.1|13461.06|13341.06|13461.06|13341.06|13459.1|13339.1|9
1646705410000|2022-03-08 02:10:10|13461.03|13341.03|13459.97|13339.97|13461.71|13341.71|13459.63|13339.63|10
1646705420000|2022-03-08 02:10:20|13459.74|13339.74|13456.95|13336.95|13459.74|13339.74|13456.47|13336.47|10
1646705430000|2022-03-08 02:10:30|13457.14|13337.14|13459.16|13339.16|13459.31|13339.31|13457.14|13337.14|9
1646705440000|2022-03-08 02:10:40|13459.41|13339.41|13460.24|13340.24|13460.24|13340.24|13459.39|13339.39|9
1646705450000|2022-03-08 02:10:50|13460.32|13340.32|13465.02|13345.02|13465.02|13345.02|13459.87|13339.87|9
1646705460000|2022-03-08 02:11:00|13465.34|13345.34|13468.17|13348.17|13468.17|13348.17|13465.12|13345.12|10
1646705470000|2022-03-08 02:11:10|13469.56|13349.56|13471.74|13351.74|13471.74|13351.74|13469.27|13349.27|10
1646705480000|2022-03-08 02:11:20|13471.94|13351.94|13478.37|13358.37|13478.37|13358.37|13471.94|13351.94|9
1646705490000|2022-03-08 02:11:30|13478.99|13358.99|13485.29|13365.29|13485.29|13365.29|13478.99|13358.99|10
1646705500000|2022-03-08 02:11:40|13485.61|13365.61|13485.8|13365.8|13485.8|13365.8|13485.12|13365.12|8
1646705510000|2022-03-08 02:11:50|13485.72|13365.72|13485.33|13365.33|13485.88|13365.88|13485.33|13365.33|10
1646705520000|2022-03-08 02:12:00|13486.22|13366.22|13486.13|13366.13|13486.22|13366.22|13485.92|13365.92|9
1646705530000|2022-03-08 02:12:10|13486.05|13366.05|13486.42|13366.42|13486.62|13366.62|13486.05|13366.05|8
1646705540000|2022-03-08 02:12:20|13487.42|13367.42|13485.74|13365.74|13487.42|13367.42|13485.59|13365.59|9
1646705550000|2022-03-08 02:12:30|13486.44|13366.44|13486.32|13366.32|13486.58|13366.58|13486.02|13366.02|10
1646705560000|2022-03-08 02:12:40|13486.33|13366.33|13486.88|13366.88|13486.99|13366.99|13486.33|13366.33|9
1646705570000|2022-03-08 02:12:50|13486.73|13366.73|13487.3|13367.3|13487.31|13367.31|13486.15|13366.15|6
1646705580000|2022-03-08 02:13:00|13487.37|13367.37|13487.8|13367.8|13487.8|13367.8|13487.12|13367.12|9
1646705590000|2022-03-08 02:13:10|13487.6|13367.6|13487.7|13367.7|13487.81|13367.81|13487.14|13367.14|9
1646705600000|2022-03-08 02:13:20|13487.91|13367.91|13488.9|13368.9|13488.98|13368.98|13487.91|13367.91|10
1646705610000|2022-03-08 02:13:30|13488.75|13368.75|13488.28|13368.28|13488.87|13368.87|13488.25|13368.25|8
1646705620000|2022-03-08 02:13:40|13488.07|13368.07|13488.08|13368.08|13488.36|13368.36|13487.83|13367.83|9
1646705630000|2022-03-08 02:13:50|13488.96|13368.96|13487.48|13367.48|13489.87|13369.87|13487.48|13367.48|9
1646705640000|2022-03-08 02:14:00|13487.39|13367.39|13485.43|13365.43|13487.53|13367.53|13485.43|13365.43|10
1646705650000|2022-03-08 02:14:10|13485.17|13365.17|13484.81|13364.81|13485.17|13365.17|13484.63|13364.63|10
1646705660000|2022-03-08 02:14:20|13484.74|13364.74|13488.97|13368.97|13488.97|13368.97|13484.64|13364.64|10
1646705670000|2022-03-08 02:14:30|13490.05|13370.05|13494.2|13374.2|13494.44|13374.44|13490.05|13370.05|10
1646705680000|2022-03-08 02:14:40|13494.51|13374.51|13497.59|13377.59|13497.59|13377.59|13494.29|13374.29|9
1646705690000|2022-03-08 02:14:50|13497.84|13377.84|13499.73|13379.73|13499.73|13379.73|13497.52|13377.52|10
1646705700000|2022-03-08 02:15:00|13500.2|13380.2|13506.27|13386.27|13506.27|13386.27|13500.2|13380.2|10
1646705710000|2022-03-08 02:15:10|13506.69|13386.69|13511.68|13391.68|13511.68|13391.68|13506.69|13386.69|10
1646705720000|2022-03-08 02:15:20|13512.38|13392.38|13515.02|13395.02|13515.13|13395.13|13512.38|13392.38|10
1646705730000|2022-03-08 02:15:30|13515.11|13395.11|13514.58|13394.58|13515.52|13395.52|13514.58|13394.58|9
1646705740000|2022-03-08 02:15:40|13514.62|13394.62|13514.67|13394.67|13515.16|13395.16|13514.43|13394.43|9
1646705750000|2022-03-08 02:15:50|13516.41|13396.41|13516.7|13396.7|13516.7|13396.7|13516.06|13396.06|9
1646705760000|2022-03-08 02:16:00|13516.56|13396.56|13518.1|13398.1|13518.1|13398.1|13516.27|13396.27|10
1646705770000|2022-03-08 02:16:10|13518.58|13398.58|13523.89|13403.89|13523.89|13403.89|13518.58|13398.58|10
1646705780000|2022-03-08 02:16:20|13523.83|13403.83|13522.22|13402.22|13523.84|13403.84|13522.22|13402.22|10
1646705790000|2022-03-08 02:16:30|13521.83|13401.83|13522.61|13402.61|13523.04|13403.04|13521.75|13401.75|9
1646705800000|2022-03-08 02:16:40|13522.64|13402.64|13524.51|13404.51|13524.51|13404.51|13522.64|13402.64|10
1646705810000|2022-03-08 02:16:50|13524.6|13404.6|13525.89|13405.89|13525.89|13405.89|13524.6|13404.6|8
1646705820000|2022-03-08 02:17:00|13526.3|13406.3|13528.02|13408.02|13528.02|13408.02|13526.11|13406.11|10
1646705830000|2022-03-08 02:17:10|13528.66|13408.66|13533.95|13413.95|13533.95|13413.95|13528.66|13408.66|10
1646705840000|2022-03-08 02:17:20|13534.15|13414.15|13536.37|13416.37|13536.49|13416.49|13534.15|13414.15|9
1646705850000|2022-03-08 02:17:30|13536.27|13416.27|13535.99|13415.99|13536.27|13416.27|13535.83|13415.83|9
1646705860000|2022-03-08 02:17:40|13536.41|13416.41|13537.85|13417.85|13537.85|13417.85|13536.41|13416.41|9
1646705870000|2022-03-08 02:17:50|13537.82|13417.82|13537.84|13417.84|13537.86|13417.86|13537.2|13417.2|10
1646705880000|2022-03-08 02:18:00|13537.86|13417.86|13536.98|13416.98|13537.86|13417.86|13536.67|13416.67|9
1646705890000|2022-03-08 02:18:10|13536.91|13416.91|13537.43|13417.43|13537.43|13417.43|13536.63|13416.63|8
1646705900000|2022-03-08 02:18:20|13537.79|13417.79|13534.28|13414.28|13537.79|13417.79|13534.28|13414.28|10
1646705910000|2022-03-08 02:18:30|13533.87|13413.87|13534.56|13414.56|13534.71|13414.71|13533.84|13413.84|10
1646705920000|2022-03-08 02:18:40|13534.8|13414.8|13533.22|13413.22|13534.97|13414.97|13533.22|13413.22|9
1646705930000|2022-03-08 02:18:50|13533.1|13413.1|13532.33|13412.33|13533.1|13413.1|13531.89|13411.89|9
1646705940000|2022-03-08 02:19:00|13531.85|13411.85|13536.39|13416.39|13536.39|13416.39|13531.77|13411.77|10
1646705950000|2022-03-08 02:19:10|13536.78|13416.78|13537.12|13417.12|13537.16|13417.16|13536.51|13416.51|9
1646705960000|2022-03-08 02:19:20|13536.82|13416.82|13536.58|13416.58|13537.21|13417.21|13536.58|13416.58|9
1646705970000|2022-03-08 02:19:30|13536.66|13416.66|13536.98|13416.98|13537.18|13417.18|13536.62|13416.62|10
1646705980000|2022-03-08 02:19:40|13536.9|13416.9|13536.04|13416.04|13536.92|13416.92|13535.97|13415.97|9
1646705990000|2022-03-08 02:19:50|13535.82|13415.82|13536.46|13416.46|13536.6|13416.6|13535.82|13415.82|9
1646706000000|2022-03-08 02:20:00|13536.45|13416.45|13535.56|13415.56|13536.56|13416.56|13535.56|13415.56|8
1646706010000|2022-03-08 02:20:10|13535.54|13415.54|13535.39|13415.39|13535.73|13415.73|13535.22|13415.22|8
1646706020000|2022-03-08 02:20:20|13535.77|13415.77|13537.2|13417.2|13537.2|13417.2|13535.76|13415.76|6
1646706030000|2022-03-08 02:20:30|13537.53|13417.53|13538.77|13418.77|13538.99|13418.99|13537.48|13417.48|10
1646706040000|2022-03-08 02:20:40|13538.72|13418.72|13537.8|13417.8|13538.93|13418.93|13537.8|13417.8|9
1646706050000|2022-03-08 02:20:50|13537.92|13417.92|13539.54|13419.54|13539.54|13419.54|13537.92|13417.92|8
1646706060000|2022-03-08 02:21:00|13539.66|13419.66|13539.52|13419.52|13539.66|13419.66|13538.04|13418.04|8
1646706070000|2022-03-08 02:21:10|13540.01|13420.01|13541.47|13421.47|13542.23|13422.23|13540.01|13420.01|8
1646706080000|2022-03-08 02:21:20|13540.98|13420.98|13540.46|13420.46|13541.25|13421.25|13540.05|13420.05|10
1646706090000|2022-03-08 02:21:30|13539.99|13419.99|13536.55|13416.55|13539.99|13419.99|13536.55|13416.55|8
1646706100000|2022-03-08 02:21:40|13536.1|13416.1|13535.58|13415.58|13536.1|13416.1|13535.14|13415.14|9
1646706110000|2022-03-08 02:21:50|13535.7|13415.7|13537.91|13417.91|13537.91|13417.91|13535.7|13415.7|8
1646706120000|2022-03-08 02:22:00|13538.19|13418.19|13539.24|13419.24|13539.55|13419.55|13538.19|13418.19|9
1646706130000|2022-03-08 02:22:10|13539.41|13419.41|13538.05|13418.05|13539.41|13419.41|13537.99|13417.99|9
1646706140000|2022-03-08 02:22:20|13538.07|13418.07|13535.42|13415.42|13538.2|13418.2|13535.42|13415.42|8
1646706150000|2022-03-08 02:22:30|13534.63|13414.63|13533.9|13413.9|13534.63|13414.63|13533.24|13413.24|9
1646706160000|2022-03-08 02:22:40|13533.44|13413.44|13533.65|13413.65|13533.65|13413.65|13532.96|13412.96|10
1646706170000|2022-03-08 02:22:50|13533.51|13413.51|13534.26|13414.26|13534.27|13414.27|13533.51|13413.51|8
1646706180000|2022-03-08 02:23:00|13534.25|13414.25|13534.38|13414.38|13534.38|13414.38|13533.63|13413.63|8
1646706190000|2022-03-08 02:23:10|13534.52|13414.52|13534.47|13414.47|13534.55|13414.55|13534.12|13414.12|9
1646706200000|2022-03-08 02:23:20|13534.86|13414.86|13535.3|13415.3|13535.45|13415.45|13534.45|13414.45|9
1646706210000|2022-03-08 02:23:30|13535.52|13415.52|13536.08|13416.08|13536.08|13416.08|13535.35|13415.35|8
1646706220000|2022-03-08 02:23:40|13536.09|13416.09|13535.53|13415.53|13536.29|13416.29|13535.53|13415.53|9
1646706230000|2022-03-08 02:23:50|13535.19|13415.19|13533.24|13413.24|13535.19|13415.19|13533.24|13413.24|10
1646706240000|2022-03-08 02:24:00|13531.87|13411.87|13530.32|13410.32|13531.87|13411.87|13530.15|13410.15|9
1646706250000|2022-03-08 02:24:10|13530.13|13410.13|13530.99|13410.99|13530.99|13410.99|13529.79|13409.79|9
1646706260000|2022-03-08 02:24:20|13531.45|13411.45|13531.39|13411.39|13531.87|13411.87|13531.21|13411.21|7
1646706270000|2022-03-08 02:24:30|13531.09|13411.09|13530.77|13410.77|13531.09|13411.09|13530.18|13410.18|10
1646706280000|2022-03-08 02:24:40|13530.57|13410.57|13530.73|13410.73|13531.21|13411.21|13530.41|13410.41|10
1646706290000|2022-03-08 02:24:50|13530.3|13410.3|13529.22|13409.22|13530.3|13410.3|13529.05|13409.05|9
1646706300000|2022-03-08 02:25:00|13529.17|13409.17|13527.75|13407.75|13529.17|13409.17|13527.75|13407.75|8
1646706310000|2022-03-08 02:25:10|13527.71|13407.71|13524.02|13404.02|13527.71|13407.71|13524.02|13404.02|10
1646706320000|2022-03-08 02:25:20|13523.97|13403.97|13520.9|13400.9|13523.97|13403.97|13520.9|13400.9|10
1646706330000|2022-03-08 02:25:30|13521.16|13401.16|13522.18|13402.18|13522.24|13402.24|13521.16|13401.16|9
1646706340000|2022-03-08 02:25:40|13522.19|13402.19|13521.93|13401.93|13522.43|13402.43|13521.93|13401.93|8
1646706350000|2022-03-08 02:25:50|13521.92|13401.92|13521.72|13401.72|13522.39|13402.39|13521.41|13401.41|10
1646706360000|2022-03-08 02:26:00|13521.2|13401.2|13520.89|13400.89|13521.2|13401.2|13520.31|13400.31|10
1646706370000|2022-03-08 02:26:10|13521.13|13401.13|13521.38|13401.38|13521.4|13401.4|13520.77|13400.77|10
1646706380000|2022-03-08 02:26:20|13521.55|13401.55|13522.21|13402.21|13522.21|13402.21|13521.55|13401.55|8
1646706390000|2022-03-08 02:26:30|13522.29|13402.29|13522.48|13402.48|13522.48|13402.48|13522.05|13402.05|9
1646706400000|2022-03-08 02:26:40|13522.8|13402.8|13524.17|13404.17|13524.17|13404.17|13522.8|13402.8|9
1646706410000|2022-03-08 02:26:50|13524.35|13404.35|13526.42|13406.42|13526.44|13406.44|13524.35|13404.35|10
1646706420000|2022-03-08 02:27:00|13526.43|13406.43|13525.86|13405.86|13526.51|13406.51|13525.86|13405.86|8
1646706430000|2022-03-08 02:27:10|13525.96|13405.96|13526.63|13406.63|13526.63|13406.63|13525.96|13405.96|9
1646706440000|2022-03-08 02:27:20|13526.47|13406.47|13526.83|13406.83|13526.84|13406.84|13526.36|13406.36|9
1646706450000|2022-03-08 02:27:30|13526.78|13406.78|13526.98|13406.98|13526.98|13406.98|13526.78|13406.78|6
1646706460000|2022-03-08 02:27:40|13526.97|13406.97|13526.96|13406.96|13526.98|13406.98|13526.61|13406.61|9
1646706470000|2022-03-08 02:27:50|13527.23|13407.23|13527.37|13407.37|13527.37|13407.37|13526.29|13406.29|9
1646706480000|2022-03-08 02:28:00|13527.44|13407.44|13528.82|13408.82|13529.41|13409.41|13527.44|13407.44|10
1646706490000|2022-03-08 02:28:10|13528.54|13408.54|13527.65|13407.65|13528.54|13408.54|13527.54|13407.54|9
1646706500000|2022-03-08 02:28:20|13527.48|13407.48|13528.9|13408.9|13528.9|13408.9|13527.48|13407.48|9
1646706510000|2022-03-08 02:28:30|13528.92|13408.92|13531.86|13411.86|13531.88|13411.88|13528.92|13408.92|9
1646706520000|2022-03-08 02:28:40|13532.05|13412.05|13533.8|13413.8|13534.1|13414.1|13531.92|13411.92|10
1646706530000|2022-03-08 02:28:50|13533.9|13413.9|13534.68|13414.68|13534.77|13414.77|13533.9|13413.9|10
1646706540000|2022-03-08 02:29:00|13534.59|13414.59|13534.38|13414.38|13534.59|13414.59|13534.35|13414.35|7
1646706550000|2022-03-08 02:29:10|13534.52|13414.52|13534.98|13414.98|13535.39|13415.39|13534.52|13414.52|6
1646706560000|2022-03-08 02:29:20|13535.06|13415.06|13534.72|13414.72|13535.26|13415.26|13534.72|13414.72|9
1646706570000|2022-03-08 02:29:30|13534.88|13414.88|13535.44|13415.44|13535.46|13415.46|13534.43|13414.43|8
1646706580000|2022-03-08 02:29:40|13535.61|13415.61|13536.61|13416.61|13536.61|13416.61|13535.61|13415.61|9
1646706590000|2022-03-08 02:29:50|13536.9|13416.9|13537.49|13417.49|13537.49|13417.49|13536.65|13416.65|9
1646706600000|2022-03-08 02:30:00|13537.39|13417.39|13536.09|13416.09|13537.39|13417.39|13536.09|13416.09|9
1646706610000|2022-03-08 02:30:10|13535.85|13415.85|13536|13416|13536|13416|13535.58|13415.58|8
1646706620000|2022-03-08 02:30:20|13536.14|13416.14|13538.75|13418.75|13538.75|13418.75|13536.14|13416.14|8
1646706630000|2022-03-08 02:30:30|13538.96|13418.96|13538.89|13418.89|13539.46|13419.46|13538.47|13418.47|10
1646706640000|2022-03-08 02:30:40|13539.12|13419.12|13539.95|13419.95|13540.06|13420.06|13539.12|13419.12|8
1646706650000|2022-03-08 02:30:50|13540.1|13420.1|13541.5|13421.5|13541.98|13421.98|13540.1|13420.1|10
1646706660000|2022-03-08 02:31:00|13542.32|13422.32|13543.14|13423.14|13543.21|13423.21|13542.32|13422.32|7
1646706670000|2022-03-08 02:31:10|13543.46|13423.46|13542.99|13422.99|13543.5|13423.5|13542.67|13422.67|9
1646706680000|2022-03-08 02:31:20|13543.18|13423.18|13543.96|13423.96|13544.05|13424.05|13543.12|13423.12|10
1646706690000|2022-03-08 02:31:30|13543.98|13423.98|13544.44|13424.44|13544.58|13424.58|13543.98|13423.98|9
1646706700000|2022-03-08 02:31:40|13544.23|13424.23|13543.78|13423.78|13544.23|13424.23|13543.78|13423.78|6
1646706710000|2022-03-08 02:31:50|13543.75|13423.75|13543.39|13423.39|13544.32|13424.32|13543.25|13423.25|9
1646706720000|2022-03-08 02:32:00|13542.93|13422.93|13542.19|13422.19|13542.93|13422.93|13542.06|13422.06|9
1646706730000|2022-03-08 02:32:10|13541.3|13421.3|13539.41|13419.41|13542.07|13422.07|13539.41|13419.41|10
1646706740000|2022-03-08 02:32:20|13539.3|13419.3|13537.94|13417.94|13539.3|13419.3|13537.94|13417.94|10
1646706750000|2022-03-08 02:32:30|13537.82|13417.82|13536.44|13416.44|13537.82|13417.82|13536.44|13416.44|9
1646706760000|2022-03-08 02:32:40|13536.54|13416.54|13537.98|13417.98|13537.98|13417.98|13536.54|13416.54|10
1646706770000|2022-03-08 02:32:50|13537.95|13417.95|13539.79|13419.79|13539.79|13419.79|13537.95|13417.95|8
1646706780000|2022-03-08 02:33:00|13539.99|13419.99|13540.57|13420.57|13540.57|13420.57|13539.99|13419.99|9
1646706790000|2022-03-08 02:33:10|13540.1|13420.1|13537.44|13417.44|13540.19|13420.19|13537.44|13417.44|10
1646706800000|2022-03-08 02:33:20|13537.21|13417.21|13534.82|13414.82|13537.21|13417.21|13534.82|13414.82|10
1646706810000|2022-03-08 02:33:30|13534.81|13414.81|13534.24|13414.24|13534.81|13414.81|13533.38|13413.38|10
1646706820000|2022-03-08 02:33:40|13534.25|13414.25|13535.56|13415.56|13535.58|13415.58|13534.25|13414.25|8
1646706830000|2022-03-08 02:33:50|13535.66|13415.66|13536.77|13416.77|13536.77|13416.77|13535.66|13415.66|10
1646706840000|2022-03-08 02:34:00|13536.72|13416.72|13537.12|13417.12|13537.12|13417.12|13536.62|13416.62|7
1646706850000|2022-03-08 02:34:10|13536.59|13416.59|13535.91|13415.91|13536.67|13416.67|13535.91|13415.91|9
1646706860000|2022-03-08 02:34:20|13535.89|13415.89|13535.64|13415.64|13536.06|13416.06|13535.64|13415.64|7
1646706870000|2022-03-08 02:34:30|13535.6|13415.6|13536.14|13416.14|13536.29|13416.29|13535.51|13415.51|9
1646706880000|2022-03-08 02:34:40|13536.28|13416.28|13537.35|13417.35|13537.59|13417.59|13536.01|13416.01|8
1646706890000|2022-03-08 02:34:50|13537.38|13417.38|13536.89|13416.89|13537.57|13417.57|13536.89|13416.89|10
1646706900000|2022-03-08 02:35:00|13536.76|13416.76|13537.27|13417.27|13537.27|13417.27|13536.74|13416.74|7
1646706910000|2022-03-08 02:35:10|13537.38|13417.38|13538.27|13418.27|13538.27|13418.27|13537.06|13417.06|9
1646706920000|2022-03-08 02:35:20|13538.42|13418.42|13539.04|13419.04|13539.41|13419.41|13538.42|13418.42|10
1646706930000|2022-03-08 02:35:30|13538.92|13418.92|13538.53|13418.53|13539.15|13419.15|13538.53|13418.53|10
1646706940000|2022-03-08 02:35:40|13538.48|13418.48|13538.29|13418.29|13538.48|13418.48|13538.29|13418.29|5
1646706950000|2022-03-08 02:35:50|13538.72|13418.72|13536.34|13416.34|13538.72|13418.72|13536.3|13416.3|10
1646706960000|2022-03-08 02:36:00|13536.45|13416.45|13535.46|13415.46|13536.45|13416.45|13535.46|13415.46|10
1646706970000|2022-03-08 02:36:10|13535.25|13415.25|13535.14|13415.14|13535.25|13415.25|13534.25|13414.25|9
1646706980000|2022-03-08 02:36:20|13534.51|13414.51|13533.75|13413.75|13534.52|13414.52|13533.59|13413.59|8
1646706990000|2022-03-08 02:36:30|13533.47|13413.47|13524.91|13404.91|13533.47|13413.47|13524.91|13404.91|9
1646707000000|2022-03-08 02:36:40|13524.61|13404.61|13517.14|13397.14|13524.61|13404.61|13517.14|13397.14|10
1646707010000|2022-03-08 02:36:50|13515.68|13395.68|13509.56|13389.56|13515.68|13395.68|13509.56|13389.56|10
1646707020000|2022-03-08 02:37:00|13509.57|13389.57|13510.4|13390.4|13510.69|13390.69|13509.5|13389.5|10
1646707030000|2022-03-08 02:37:10|13510.34|13390.34|13505.09|13385.09|13510.34|13390.34|13505.09|13385.09|10
1646707040000|2022-03-08 02:37:20|13505.42|13385.42|13506.24|13386.24|13506.24|13386.24|13505.19|13385.19|10
1646707050000|2022-03-08 02:37:30|13505.77|13385.77|13505.61|13385.61|13506.46|13386.46|13505.61|13385.61|10
1646707060000|2022-03-08 02:37:40|13505.56|13385.56|13506.04|13386.04|13506.39|13386.39|13505.52|13385.52|8
1646707070000|2022-03-08 02:37:50|13505.96|13385.96|13500.58|13380.58|13505.96|13385.96|13500.58|13380.58|9
1646707080000|2022-03-08 02:38:00|13500.46|13380.46|13496.48|13376.48|13500.46|13380.46|13496.26|13376.26|10
1646707090000|2022-03-08 02:38:10|13496.74|13376.74|13497.9|13377.9|13498.13|13378.13|13496.53|13376.53|9
1646707100000|2022-03-08 02:38:20|13497.89|13377.89|13499.25|13379.25|13499.25|13379.25|13497.74|13377.74|10
1646707110000|2022-03-08 02:38:30|13499.14|13379.14|13499.84|13379.84|13500.03|13380.03|13499.12|13379.12|8
1646707120000|2022-03-08 02:38:40|13499.92|13379.92|13500.43|13380.43|13500.69|13380.69|13499.81|13379.81|8
1646707130000|2022-03-08 02:38:50|13500.4|13380.4|13499.55|13379.55|13500.4|13380.4|13499.55|13379.55|8
1646707140000|2022-03-08 02:39:00|13499.43|13379.43|13502.37|13382.37|13502.37|13382.37|13499.42|13379.42|10
1646707150000|2022-03-08 02:39:10|13502.41|13382.41|13507.86|13387.86|13507.86|13387.86|13502.41|13382.41|10
1646707160000|2022-03-08 02:39:20|13508.27|13388.27|13509.18|13389.18|13509.97|13389.97|13508.27|13388.27|10
1646707170000|2022-03-08 02:39:30|13508.9|13388.9|13509.15|13389.15|13509.15|13389.15|13507.85|13387.85|10
1646707180000|2022-03-08 02:39:40|13509.22|13389.22|13511.82|13391.82|13511.82|13391.82|13509.22|13389.22|6
1646707190000|2022-03-08 02:39:50|13511.76|13391.76|13510.77|13390.77|13511.77|13391.77|13510.71|13390.71|8
1646707200000|2022-03-08 02:40:00|13510.71|13390.71|13510.31|13390.31|13510.92|13390.92|13510.31|13390.31|7
1646707210000|2022-03-08 02:40:10|13510.61|13390.61|13507.61|13387.61|13510.61|13390.61|13507.61|13387.61|10
1646707220000|2022-03-08 02:40:20|13507.58|13387.58|13507|13387|13507.58|13387.58|13506.94|13386.94|8
1646707230000|2022-03-08 02:40:30|13507.24|13387.24|13505.72|13385.72|13507.34|13387.34|13505.72|13385.72|9
1646707240000|2022-03-08 02:40:40|13505.45|13385.45|13506.06|13386.06|13506.44|13386.44|13505.42|13385.42|10
1646707250000|2022-03-08 02:40:50|13505.81|13385.81|13504.58|13384.58|13505.81|13385.81|13504.58|13384.58|10
1646707260000|2022-03-08 02:41:00|13504.5|13384.5|13505.1|13385.1|13505.1|13385.1|13504.43|13384.43|6
1646707270000|2022-03-08 02:41:10|13505.31|13385.31|13506.23|13386.23|13506.23|13386.23|13505.03|13385.03|8
1646707280000|2022-03-08 02:41:20|13507.37|13387.37|13508.93|13388.93|13508.99|13388.99|13507.37|13387.37|10
1646707290000|2022-03-08 02:41:30|13508.99|13388.99|13510.78|13390.78|13510.78|13390.78|13508.99|13388.99|9
1646707300000|2022-03-08 02:41:40|13510.76|13390.76|13511.99|13391.99|13511.99|13391.99|13510.76|13390.76|9
1646707310000|2022-03-08 02:41:50|13512.64|13392.64|13513.37|13393.37|13513.37|13393.37|13512.64|13392.64|7
1646707320000|2022-03-08 02:42:00|13513.75|13393.75|13515.2|13395.2|13515.2|13395.2|13513.75|13393.75|9
1646707330000|2022-03-08 02:42:10|13516.38|13396.38|13522.49|13402.49|13522.84|13402.84|13516.38|13396.38|9
1646707340000|2022-03-08 02:42:20|13522.97|13402.97|13523.26|13403.26|13523.62|13403.62|13522.79|13402.79|10
1646707350000|2022-03-08 02:42:30|13523.13|13403.13|13522.88|13402.88|13523.13|13403.13|13522.71|13402.71|8
1646707360000|2022-03-08 02:42:40|13522.93|13402.93|13542.51|13422.51|13542.51|13422.51|13522.93|13402.93|10
1646707370000|2022-03-08 02:42:50|13546.61|13426.61|13560.3|13440.3|13560.3|13440.3|13546.61|13426.61|10
1646707380000|2022-03-08 02:43:00|13561.51|13441.51|13585.25|13465.25|13585.25|13465.25|13561.51|13441.51|10
1646707390000|2022-03-08 02:43:10|13584.73|13464.73|13586.09|13466.09|13588.07|13468.07|13584.73|13464.73|10
1646707400000|2022-03-08 02:43:20|13586.2|13466.2|13614.82|13494.82|13614.82|13494.82|13586.2|13466.2|10
1646707410000|2022-03-08 02:43:30|13622.35|13502.35|13636.35|13516.35|13640.41|13520.41|13622.35|13502.35|10
1646707420000|2022-03-08 02:43:40|13635.12|13515.12|13632.61|13512.61|13635.12|13515.12|13628.37|13508.37|10
1646707430000|2022-03-08 02:43:50|13633.65|13513.65|13637.53|13517.53|13637.53|13517.53|13633.65|13513.65|10
1646707440000|2022-03-08 02:44:00|13638.31|13518.31|13643.03|13523.03|13644.75|13524.75|13638.31|13518.31|10
1646707450000|2022-03-08 02:44:10|13643|13523|13640|13520|13644.36|13524.36|13640|13520|10
1646707460000|2022-03-08 02:44:20|13639.8|13519.8|13638.14|13518.14|13640.04|13520.04|13638.14|13518.14|10
1646707470000|2022-03-08 02:44:30|13638.55|13518.55|13639.16|13519.16|13639.18|13519.18|13638.26|13518.26|9
1646707480000|2022-03-08 02:44:40|13639.18|13519.18|13635.31|13515.31|13639.18|13519.18|13635.12|13515.12|9
1646707490000|2022-03-08 02:44:50|13635.21|13515.21|13637.11|13517.11|13637.11|13517.11|13635.21|13515.21|10
1646707500000|2022-03-08 02:45:00|13637.06|13517.06|13639.74|13519.74|13639.74|13519.74|13637.06|13517.06|9
1646707510000|2022-03-08 02:45:10|13639.65|13519.65|13639.6|13519.6|13640.35|13520.35|13639.6|13519.6|10
1646707520000|2022-03-08 02:45:20|13639.56|13519.56|13635.93|13515.93|13640.23|13520.23|13635.93|13515.93|10
1646707530000|2022-03-08 02:45:30|13635.33|13515.33|13634.92|13514.92|13635.33|13515.33|13634.32|13514.32|10
1646707540000|2022-03-08 02:45:40|13635.39|13515.39|13637.56|13517.56|13637.56|13517.56|13635.39|13515.39|9
1646707550000|2022-03-08 02:45:50|13637.78|13517.78|13633.16|13513.16|13637.78|13517.78|13633.16|13513.16|10
1646707560000|2022-03-08 02:46:00|13633.01|13513.01|13643.35|13523.35|13643.6|13523.6|13632.7|13512.7|10
1646707570000|2022-03-08 02:46:10|13649.06|13529.06|13662.98|13542.98|13662.98|13542.98|13649.06|13529.06|10
1646707580000|2022-03-08 02:46:20|13663.21|13543.21|13672.05|13552.05|13672.47|13552.47|13663.21|13543.21|10
1646707590000|2022-03-08 02:46:30|13674.27|13554.27|13677.28|13557.28|13677.28|13557.28|13674.27|13554.27|9
1646707600000|2022-03-08 02:46:40|13677.3|13557.3|13676.08|13556.08|13679.27|13559.27|13676.08|13556.08|10
1646707610000|2022-03-08 02:46:50|13676.01|13556.01|13678.28|13558.28|13678.63|13558.63|13674.97|13554.97|10
1646707620000|2022-03-08 02:47:00|13678.36|13558.36|13680.32|13560.32|13681.84|13561.84|13678.36|13558.36|10
1646707630000|2022-03-08 02:47:10|13680.3|13560.3|13677.22|13557.22|13680.3|13560.3|13676.36|13556.36|9
1646707640000|2022-03-08 02:47:20|13677.15|13557.15|13676.21|13556.21|13677.15|13557.15|13675.6|13555.6|9
1646707650000|2022-03-08 02:47:30|13676.37|13556.37|13677.13|13557.13|13677.13|13557.13|13676.1|13556.1|10
1646707660000|2022-03-08 02:47:40|13677.27|13557.27|13678.36|13558.36|13678.55|13558.55|13677.07|13557.07|10
1646707670000|2022-03-08 02:47:50|13678.93|13558.93|13681.72|13561.72|13682.05|13562.05|13678.93|13558.93|10
1646707680000|2022-03-08 02:48:00|13681.8|13561.8|13685.91|13565.91|13685.91|13565.91|13681.8|13561.8|10
1646707690000|2022-03-08 02:48:10|13686.24|13566.24|13696.14|13576.14|13696.58|13576.58|13686.24|13566.24|10
1646707700000|2022-03-08 02:48:20|13696.39|13576.39|13696.38|13576.38|13698.87|13578.87|13695.62|13575.62|10
1646707710000|2022-03-08 02:48:30|13695.75|13575.75|13689.25|13569.25|13695.75|13575.75|13689.25|13569.25|10
1646707720000|2022-03-08 02:48:40|13689.22|13569.22|13688.5|13568.5|13689.22|13569.22|13685.99|13565.99|10
1646707730000|2022-03-08 02:48:50|13688.63|13568.63|13681.51|13561.51|13688.63|13568.63|13681.51|13561.51|10
1646707740000|2022-03-08 02:49:00|13681.82|13561.82|13679.45|13559.45|13681.82|13561.82|13678.94|13558.94|10
1646707750000|2022-03-08 02:49:10|13679.61|13559.61|13682.47|13562.47|13682.47|13562.47|13679.61|13559.61|9
1646707760000|2022-03-08 02:49:20|13682.79|13562.79|13682.67|13562.67|13683.17|13563.17|13682.25|13562.25|9
1646707770000|2022-03-08 02:49:30|13681.77|13561.77|13677.79|13557.79|13681.77|13561.77|13677.79|13557.79|10
1646707780000|2022-03-08 02:49:40|13677.03|13557.03|13675.4|13555.4|13677.03|13557.03|13675.4|13555.4|10
1646707790000|2022-03-08 02:49:50|13675.2|13555.2|13675.2|13555.2|13675.23|13555.23|13674.48|13554.48|9
1646707800000|2022-03-08 02:50:00|13675.22|13555.22|13674.5|13554.5|13675.53|13555.53|13673.75|13553.75|9
1646707810000|2022-03-08 02:50:10|13674.71|13554.71|13670.57|13550.57|13674.71|13554.71|13670.57|13550.57|10
1646707820000|2022-03-08 02:50:20|13670.27|13550.27|13667.13|13547.13|13670.27|13550.27|13667.13|13547.13|9
1646707830000|2022-03-08 02:50:30|13667.6|13547.6|13665.88|13545.88|13667.6|13547.6|13665.88|13545.88|9
1646707840000|2022-03-08 02:50:40|13665.91|13545.91|13662.01|13542.01|13665.91|13545.91|13662.01|13542.01|9
1646707850000|2022-03-08 02:50:50|13661.84|13541.84|13659.98|13539.98|13661.84|13541.84|13659.93|13539.93|10
1646707860000|2022-03-08 02:51:00|13659.59|13539.59|13659.81|13539.81|13659.81|13539.81|13659.24|13539.24|9
1646707870000|2022-03-08 02:51:10|13659.68|13539.68|13659.87|13539.87|13660.41|13540.41|13659.55|13539.55|10
1646707880000|2022-03-08 02:51:20|13659.92|13539.92|13656.2|13536.2|13659.92|13539.92|13655.85|13535.85|6
1646707890000|2022-03-08 02:51:30|13654.93|13534.93|13653.79|13533.79|13655.4|13535.4|13653.22|13533.22|9
1646707900000|2022-03-08 02:51:40|13652.08|13532.08|13654.67|13534.67|13654.67|13534.67|13652.08|13532.08|9
1646707910000|2022-03-08 02:51:50|13654.61|13534.61|13652.56|13532.56|13654.77|13534.77|13652.15|13532.15|9
1646707920000|2022-03-08 02:52:00|13651.91|13531.91|13650.13|13530.13|13652.13|13532.13|13650.03|13530.03|8
1646707930000|2022-03-08 02:52:10|13650.15|13530.15|13647.37|13527.37|13650.15|13530.15|13647.27|13527.27|10
1646707940000|2022-03-08 02:52:20|13646.07|13526.07|13644.86|13524.86|13646.07|13526.07|13644|13524|9
1646707950000|2022-03-08 02:52:30|13645|13525|13640.13|13520.13|13645.17|13525.17|13640.13|13520.13|8
1646707960000|2022-03-08 02:52:40|13640.12|13520.12|13640.21|13520.21|13640.21|13520.21|13639.62|13519.62|8
1646707970000|2022-03-08 02:52:50|13640.05|13520.05|13638.48|13518.48|13640.98|13520.98|13638.48|13518.48|10
1646707980000|2022-03-08 02:53:00|13638.14|13518.14|13638.81|13518.81|13638.88|13518.88|13638.14|13518.14|10
1646707990000|2022-03-08 02:53:10|13639.34|13519.34|13643.59|13523.59|13643.59|13523.59|13639.34|13519.34|9
1646708000000|2022-03-08 02:53:20|13643.82|13523.82|13641.72|13521.72|13643.82|13523.82|13641.72|13521.72|9
1646708010000|2022-03-08 02:53:30|13641.54|13521.54|13640.54|13520.54|13641.54|13521.54|13640.54|13520.54|9
1646708020000|2022-03-08 02:53:40|13641.05|13521.05|13637.58|13517.58|13641.05|13521.05|13637.58|13517.58|10
1646708030000|2022-03-08 02:53:50|13637.52|13517.52|13635.51|13515.51|13637.52|13517.52|13635.51|13515.51|10
1646708040000|2022-03-08 02:54:00|13633.95|13513.95|13634.27|13514.27|13634.3|13514.3|13633.95|13513.95|6
1646708050000|2022-03-08 02:54:10|13633.77|13513.77|13633.2|13513.2|13634.5|13514.5|13633.17|13513.17|10
1646708060000|2022-03-08 02:54:20|13633.06|13513.06|13631.58|13511.58|13633.35|13513.35|13631.58|13511.58|10
1646708070000|2022-03-08 02:54:30|13632.1|13512.1|13633.24|13513.24|13633.24|13513.24|13631.49|13511.49|10
1646708080000|2022-03-08 02:54:40|13633.75|13513.75|13634.16|13514.16|13634.16|13514.16|13633.75|13513.75|7
1646708090000|2022-03-08 02:54:50|13634.07|13514.07|13632.06|13512.06|13634.07|13514.07|13632.06|13512.06|10
1646708100000|2022-03-08 02:55:00|13632.07|13512.07|13632.23|13512.23|13633.11|13513.11|13631.98|13511.98|10
1646708110000|2022-03-08 02:55:10|13632.25|13512.25|13632.45|13512.45|13633.07|13513.07|13632.14|13512.14|10
1646708120000|2022-03-08 02:55:20|13632.33|13512.33|13631.96|13511.96|13632.51|13512.51|13631.91|13511.91|8
1646708130000|2022-03-08 02:55:30|13632.17|13512.17|13633.42|13513.42|13633.42|13513.42|13632.17|13512.17|10
1646708140000|2022-03-08 02:55:40|13633.49|13513.49|13633.92|13513.92|13634.21|13514.21|13633.49|13513.49|10
1646708150000|2022-03-08 02:55:50|13633.79|13513.79|13635.09|13515.09|13635.14|13515.14|13633.59|13513.59|7
1646708160000|2022-03-08 02:56:00|13635.18|13515.18|13635.54|13515.54|13636.35|13516.35|13635.18|13515.18|8
1646708170000|2022-03-08 02:56:10|13635.37|13515.37|13631.86|13511.86|13635.39|13515.39|13631.86|13511.86|10
1646708180000|2022-03-08 02:56:20|13631.78|13511.78|13630.43|13510.43|13631.78|13511.78|13630.29|13510.29|9
1646708190000|2022-03-08 02:56:30|13629.07|13509.07|13628.27|13508.27|13629.31|13509.31|13628.27|13508.27|10
1646708200000|2022-03-08 02:56:40|13628.38|13508.38|13629.42|13509.42|13629.42|13509.42|13628.28|13508.28|8
1646708210000|2022-03-08 02:56:50|13628.79|13508.79|13627.45|13507.45|13628.79|13508.79|13627.45|13507.45|10
1646708220000|2022-03-08 02:57:00|13626.92|13506.92|13626.84|13506.84|13627.21|13507.21|13626.43|13506.43|10
1646708230000|2022-03-08 02:57:10|13627.28|13507.28|13623.93|13503.93|13627.28|13507.28|13623.21|13503.21|10
1646708240000|2022-03-08 02:57:20|13623.62|13503.62|13618.4|13498.4|13623.62|13503.62|13618.4|13498.4|8
1646708250000|2022-03-08 02:57:30|13618.27|13498.27|13613.28|13493.28|13618.27|13498.27|13612.94|13492.94|10
1646708260000|2022-03-08 02:57:40|13612.91|13492.91|13613.37|13493.37|13613.65|13493.65|13612.64|13492.64|10
1646708270000|2022-03-08 02:57:50|13613.38|13493.38|13611.07|13491.07|13613.53|13493.53|13611.07|13491.07|9
1646708280000|2022-03-08 02:58:00|13611.08|13491.08|13608.25|13488.25|13611.08|13491.08|13608.25|13488.25|7
1646708290000|2022-03-08 02:58:10|13606.78|13486.78|13605.61|13485.61|13606.78|13486.78|13605.61|13485.61|9
1646708300000|2022-03-08 02:58:20|13605.41|13485.41|13604.05|13484.05|13605.75|13485.75|13604.05|13484.05|9
1646708310000|2022-03-08 02:58:30|13603.74|13483.74|13601.59|13481.59|13603.77|13483.77|13601.38|13481.38|10
1646708320000|2022-03-08 02:58:40|13601.74|13481.74|13601.52|13481.52|13601.74|13481.74|13601.36|13481.36|7
1646708330000|2022-03-08 02:58:50|13601.88|13481.88|13602.49|13482.49|13602.49|13482.49|13601.26|13481.26|10
1646708340000|2022-03-08 02:59:00|13601.57|13481.57|13602.72|13482.72|13602.72|13482.72|13601.37|13481.37|9
1646708350000|2022-03-08 02:59:10|13602.32|13482.32|13601.71|13481.71|13602.92|13482.92|13601.71|13481.71|9
1646708360000|2022-03-08 02:59:20|13602.54|13482.54|13603.47|13483.47|13603.54|13483.54|13602.09|13482.09|7
1646708370000|2022-03-08 02:59:30|13603.3|13483.3|13603.53|13483.53|13603.53|13483.53|13603.14|13483.14|10
1646708380000|2022-03-08 02:59:40|13603.41|13483.41|13602.61|13482.61|13603.41|13483.41|13601.63|13481.63|10
1646708390000|2022-03-08 02:59:50|13602.37|13482.37|13602.11|13482.11|13602.46|13482.46|13601.7|13481.7|10
1646708400000|2022-03-08 03:00:00|13602.3|13482.3|13602.65|13482.65|13602.98|13482.98|13601.99|13481.99|10
1646708410000|2022-03-08 03:00:10|13602.77|13482.77|13605.42|13485.42|13605.42|13485.42|13602.72|13482.72|9
1646708420000|2022-03-08 03:00:20|13605.43|13485.43|13603.92|13483.92|13605.43|13485.43|13603.92|13483.92|10
1646708430000|2022-03-08 03:00:30|13603.78|13483.78|13604.97|13484.97|13604.97|13484.97|13602.62|13482.62|10
1646708440000|2022-03-08 03:00:40|13605.21|13485.21|13605.95|13485.95|13606.03|13486.03|13605|13485|10
1646708450000|2022-03-08 03:00:50|13605.93|13485.93|13604.86|13484.86|13606.03|13486.03|13604.82|13484.82|8
1646708460000|2022-03-08 03:01:00|13605.26|13485.26|13601.94|13481.94|13605.26|13485.26|13601.69|13481.69|10
1646708470000|2022-03-08 03:01:10|13601.49|13481.49|13599.38|13479.38|13601.49|13481.49|13599.38|13479.38|10
1646708480000|2022-03-08 03:01:20|13599.31|13479.31|13599.14|13479.14|13599.49|13479.49|13599.14|13479.14|7
1646708490000|2022-03-08 03:01:30|13599.07|13479.07|13598.4|13478.4|13599.07|13479.07|13598.31|13478.31|7
1646708500000|2022-03-08 03:01:40|13598.51|13478.51|13596.79|13476.79|13598.84|13478.84|13596.59|13476.59|9
1646708510000|2022-03-08 03:01:50|13597.72|13477.72|13593.7|13473.7|13597.72|13477.72|13593.7|13473.7|10
1646708520000|2022-03-08 03:02:00|13593.31|13473.31|13591.12|13471.12|13593.31|13473.31|13591.12|13471.12|9
1646708530000|2022-03-08 03:02:10|13590.98|13470.98|13591.61|13471.61|13591.61|13471.61|13588.97|13468.97|10
1646708540000|2022-03-08 03:02:20|13592.16|13472.16|13593.38|13473.38|13593.39|13473.39|13592.16|13472.16|10
1646708550000|2022-03-08 03:02:30|13593.54|13473.54|13593|13473|13593.54|13473.54|13592.71|13472.71|10
1646708560000|2022-03-08 03:02:40|13593.3|13473.3|13592.2|13472.2|13593.57|13473.57|13592.2|13472.2|9
1646708570000|2022-03-08 03:02:50|13592.05|13472.05|13590.51|13470.51|13592.05|13472.05|13590.51|13470.51|9
1646708580000|2022-03-08 03:03:00|13590.08|13470.08|13591.26|13471.26|13591.71|13471.71|13590.08|13470.08|10
1646708590000|2022-03-08 03:03:10|13591.39|13471.39|13592.33|13472.33|13592.33|13472.33|13591.39|13471.39|10
1646708600000|2022-03-08 03:03:20|13592.78|13472.78|13595.06|13475.06|13595.06|13475.06|13592.78|13472.78|9
1646708610000|2022-03-08 03:03:30|13594.91|13474.91|13597.39|13477.39|13597.39|13477.39|13594.55|13474.55|8
1646708620000|2022-03-08 03:03:40|13597.53|13477.53|13598.48|13478.48|13598.48|13478.48|13597.36|13477.36|10
1646708630000|2022-03-08 03:03:50|13599.98|13479.98|13604.63|13484.63|13604.63|13484.63|13599.98|13479.98|10
1646708640000|2022-03-08 03:04:00|13604.55|13484.55|13605|13485|13605.22|13485.22|13604.55|13484.55|8
1646708650000|2022-03-08 03:04:10|13604.9|13484.9|13605.76|13485.76|13606.38|13486.38|13604.9|13484.9|9
1646708660000|2022-03-08 03:04:20|13604.9|13484.9|13605.15|13485.15|13605.15|13485.15|13604.72|13484.72|10
1646708670000|2022-03-08 03:04:30|13605.69|13485.69|13605.63|13485.63|13606.02|13486.02|13605.06|13485.06|10
1646708680000|2022-03-08 03:04:40|13605.81|13485.81|13606.41|13486.41|13606.58|13486.58|13605.81|13485.81|7
1646708690000|2022-03-08 03:04:50|13606.48|13486.48|13607.55|13487.55|13607.55|13487.55|13606.35|13486.35|8
1646708700000|2022-03-08 03:05:00|13607.79|13487.79|13608.18|13488.18|13608.25|13488.25|13607.58|13487.58|10
1646708710000|2022-03-08 03:05:10|13608.06|13488.06|13608.96|13488.96|13608.96|13488.96|13608.06|13488.06|9
1646708720000|2022-03-08 03:05:20|13609.06|13489.06|13609.84|13489.84|13609.92|13489.92|13609.06|13489.06|8
1646708730000|2022-03-08 03:05:30|13610.33|13490.33|13608.81|13488.81|13610.33|13490.33|13608.81|13488.81|7
1646708740000|2022-03-08 03:05:40|13608.75|13488.75|13608.21|13488.21|13608.81|13488.81|13608.21|13488.21|10
1646708750000|2022-03-08 03:05:50|13608.74|13488.74|13612.65|13492.65|13612.74|13492.74|13608.74|13488.74|10
1646708760000|2022-03-08 03:06:00|13612.72|13492.72|13613.06|13493.06|13613.24|13493.24|13612.2|13492.2|9
1646708770000|2022-03-08 03:06:10|13613.05|13493.05|13613.92|13493.92|13614.73|13494.73|13612.98|13492.98|8
1646708780000|2022-03-08 03:06:20|13614.03|13494.03|13614.35|13494.35|13614.53|13494.53|13614.03|13494.03|10
1646708790000|2022-03-08 03:06:30|13614.07|13494.07|13615.8|13495.8|13615.8|13495.8|13613.88|13493.88|10
1646708800000|2022-03-08 03:06:40|13615.7|13495.7|13616.06|13496.06|13616.18|13496.18|13615.12|13495.12|8
1646708810000|2022-03-08 03:06:50|13616.01|13496.01|13615.68|13495.68|13616.01|13496.01|13615.67|13495.67|8
1646708820000|2022-03-08 03:07:00|13615.6|13495.6|13615.65|13495.65|13615.96|13495.96|13615.6|13495.6|10
1646708830000|2022-03-08 03:07:10|13615.55|13495.55|13614.23|13494.23|13615.55|13495.55|13614.23|13494.23|8
1646708840000|2022-03-08 03:07:20|13614.03|13494.03|13612.6|13492.6|13614.03|13494.03|13612.6|13492.6|7
1646708850000|2022-03-08 03:07:30|13612.64|13492.64|13614.36|13494.36|13615.17|13495.17|13612.62|13492.62|8
1646708860000|2022-03-08 03:07:40|13614.93|13494.93|13614.9|13494.9|13615.33|13495.33|13614.69|13494.69|9
1646708870000|2022-03-08 03:07:50|13615|13495|13616.84|13496.84|13617.16|13497.16|13615|13495|9
1646708880000|2022-03-08 03:08:00|13616.2|13496.2|13614.98|13494.98|13616.2|13496.2|13614.98|13494.98|10
1646708890000|2022-03-08 03:08:10|13614.72|13494.72|13614.53|13494.53|13615.05|13495.05|13614.46|13494.46|10
1646708900000|2022-03-08 03:08:20|13614.55|13494.55|13614.08|13494.08|13614.62|13494.62|13614.08|13494.08|9
1646708910000|2022-03-08 03:08:30|13614.17|13494.17|13614.17|13494.17|13615.39|13495.39|13614.17|13494.17|9
1646708920000|2022-03-08 03:08:40|13614.07|13494.07|13613.18|13493.18|13614.15|13494.15|13613.18|13493.18|9
1646708930000|2022-03-08 03:08:50|13613.16|13493.16|13612.45|13492.45|13613.31|13493.31|13612.2|13492.2|10
1646708940000|2022-03-08 03:09:00|13612.51|13492.51|13613.32|13493.32|13613.82|13493.82|13612.41|13492.41|10
1646708950000|2022-03-08 03:09:10|13613.48|13493.48|13612.7|13492.7|13613.72|13493.72|13612.38|13492.38|8
1646708960000|2022-03-08 03:09:20|13612.51|13492.51|13611.82|13491.82|13612.54|13492.54|13611.82|13491.82|9
1646708970000|2022-03-08 03:09:30|13611.9|13491.9|13610.71|13490.71|13611.9|13491.9|13610.66|13490.66|8
1646708980000|2022-03-08 03:09:40|13610.67|13490.67|13609.61|13489.61|13610.67|13490.67|13609.54|13489.54|9
1646708990000|2022-03-08 03:09:50|13609.57|13489.57|13609.79|13489.79|13610.24|13490.24|13609.49|13489.49|10
1646709000000|2022-03-08 03:10:00|13609.9|13489.9|13609.56|13489.56|13609.9|13489.9|13609.5|13489.5|8
1646709010000|2022-03-08 03:10:10|13609.65|13489.65|13609.66|13489.66|13609.88|13489.88|13609.53|13489.53|7
1646709020000|2022-03-08 03:10:20|13609.41|13489.41|13608.8|13488.8|13609.41|13489.41|13607.96|13487.96|10
1646709030000|2022-03-08 03:10:30|13608.89|13488.89|13610.43|13490.43|13610.43|13490.43|13608.47|13488.47|9
1646709040000|2022-03-08 03:10:40|13610.89|13490.89|13611.53|13491.53|13611.53|13491.53|13609.97|13489.97|8
1646709050000|2022-03-08 03:10:50|13611.06|13491.06|13609.73|13489.73|13611.06|13491.06|13609.59|13489.59|9
1646709060000|2022-03-08 03:11:00|13609.46|13489.46|13610.06|13490.06|13610.54|13490.54|13609.15|13489.15|10
1646709070000|2022-03-08 03:11:10|13609.77|13489.77|13609.51|13489.51|13609.77|13489.77|13609.17|13489.17|10
1646709080000|2022-03-08 03:11:20|13609.09|13489.09|13609.38|13489.38|13609.46|13489.46|13609.09|13489.09|8
1646709090000|2022-03-08 03:11:30|13609.51|13489.51|13606.68|13486.68|13609.51|13489.51|13606.68|13486.68|8
1646709100000|2022-03-08 03:11:40|13606.63|13486.63|13601.72|13481.72|13606.97|13486.97|13599.82|13479.82|10
1646709110000|2022-03-08 03:11:50|13602.88|13482.88|13600.67|13480.67|13603.36|13483.36|13600.54|13480.54|9
1646709120000|2022-03-08 03:12:00|13599.85|13479.85|13600.54|13480.54|13600.98|13480.98|13599.85|13479.85|7
1646709130000|2022-03-08 03:12:10|13600.66|13480.66|13600.17|13480.17|13600.81|13480.81|13600.11|13480.11|7
1646709140000|2022-03-08 03:12:20|13600.09|13480.09|13598.51|13478.51|13600.12|13480.12|13598.51|13478.51|10
1646709150000|2022-03-08 03:12:30|13598.08|13478.08|13596.58|13476.58|13598.08|13478.08|13596.49|13476.49|9
1646709160000|2022-03-08 03:12:40|13593.78|13473.78|13594.05|13474.05|13594.05|13474.05|13592.8|13472.8|9
1646709170000|2022-03-08 03:12:50|13594.59|13474.59|13594.55|13474.55|13595.75|13475.75|13594.55|13474.55|8
1646709180000|2022-03-08 03:13:00|13593.99|13473.99|13592.21|13472.21|13593.99|13473.99|13592.21|13472.21|10
1646709190000|2022-03-08 03:13:10|13592.13|13472.13|13596.57|13476.57|13596.57|13476.57|13591.91|13471.91|10
1646709200000|2022-03-08 03:13:20|13596.81|13476.81|13600.58|13480.58|13600.58|13480.58|13596.71|13476.71|9
1646709210000|2022-03-08 03:13:30|13600.55|13480.55|13598.75|13478.75|13600.55|13480.55|13598.75|13478.75|8
1646709220000|2022-03-08 03:13:40|13598.62|13478.62|13598.57|13478.57|13598.67|13478.67|13598.38|13478.38|8
1646709230000|2022-03-08 03:13:50|13599.28|13479.28|13600.14|13480.14|13600.14|13480.14|13599.28|13479.28|10
1646709240000|2022-03-08 03:14:00|13600.38|13480.38|13600.42|13480.42|13600.59|13480.59|13599.98|13479.98|8
1646709250000|2022-03-08 03:14:10|13600.44|13480.44|13600.27|13480.27|13600.44|13480.44|13600.2|13480.2|7
1646709260000|2022-03-08 03:14:20|13600.43|13480.43|13600.78|13480.78|13600.91|13480.91|13600.33|13480.33|10
1646709270000|2022-03-08 03:14:30|13600.58|13480.58|13600.46|13480.46|13601.01|13481.01|13600.32|13480.32|10
1646709280000|2022-03-08 03:14:40|13601.57|13481.57|13602.68|13482.68|13603.17|13483.17|13601.21|13481.21|9
1646709290000|2022-03-08 03:14:50|13602.7|13482.7|13602.41|13482.41|13602.74|13482.74|13602.41|13482.41|6
1646709300000|2022-03-08 03:15:00|13602.59|13482.59|13602.75|13482.75|13602.94|13482.94|13602.53|13482.53|10
1646709310000|2022-03-08 03:15:10|13602.79|13482.79|13602.68|13482.68|13602.79|13482.79|13602.07|13482.07|9
1646709320000|2022-03-08 03:15:20|13602.54|13482.54|13602.51|13482.51|13602.73|13482.73|13602.51|13482.51|8
1646709330000|2022-03-08 03:15:30|13602.53|13482.53|13602.29|13482.29|13602.53|13482.53|13602.22|13482.22|6
1646709340000|2022-03-08 03:15:40|13602.17|13482.17|13602.23|13482.23|13602.33|13482.33|13602.02|13482.02|10
1646709350000|2022-03-08 03:15:50|13602.1|13482.1|13601.78|13481.78|13602.22|13482.22|13601.78|13481.78|9
1646709360000|2022-03-08 03:16:00|13602.3|13482.3|13601.57|13481.57|13602.3|13482.3|13600.86|13480.86|9
1646709370000|2022-03-08 03:16:10|13601.61|13481.61|13602.21|13482.21|13602.21|13482.21|13601.37|13481.37|8
1646709380000|2022-03-08 03:16:20|13601.96|13481.96|13602.23|13482.23|13602.23|13482.23|13601.78|13481.78|10
1646709390000|2022-03-08 03:16:30|13602.56|13482.56|13602.44|13482.44|13602.71|13482.71|13602.44|13482.44|10
1646709400000|2022-03-08 03:16:40|13602.64|13482.64|13602.31|13482.31|13602.92|13482.92|13602.31|13482.31|9
1646709410000|2022-03-08 03:16:50|13602.3|13482.3|13601.38|13481.38|13602.32|13482.32|13601.38|13481.38|6
1646709420000|2022-03-08 03:17:00|13601.37|13481.37|13602.18|13482.18|13602.18|13482.18|13601.31|13481.31|8
1646709430000|2022-03-08 03:17:10|13602.81|13482.81|13602.89|13482.89|13603.27|13483.27|13602.81|13482.81|10
1646709440000|2022-03-08 03:17:20|13602.79|13482.79|13603.46|13483.46|13603.48|13483.48|13602.79|13482.79|10
1646709450000|2022-03-08 03:17:30|13603.48|13483.48|13604.27|13484.27|13604.27|13484.27|13603.48|13483.48|7
1646709460000|2022-03-08 03:17:40|13603.63|13483.63|13604.89|13484.89|13604.89|13484.89|13603.62|13483.62|10
1646709470000|2022-03-08 03:17:50|13604.47|13484.47|13605.22|13485.22|13605.6|13485.6|13604.38|13484.38|10
1646709480000|2022-03-08 03:18:00|13605.44|13485.44|13607.71|13487.71|13608.09|13488.09|13605.26|13485.26|8
1646709490000|2022-03-08 03:18:10|13607.64|13487.64|13609.27|13489.27|13609.27|13489.27|13607.64|13487.64|8
1646709500000|2022-03-08 03:18:20|13610.07|13490.07|13611.63|13491.63|13611.63|13491.63|13610.07|13490.07|10
1646709510000|2022-03-08 03:18:30|13611.65|13491.65|13612.09|13492.09|13612.09|13492.09|13611.65|13491.65|9
1646709520000|2022-03-08 03:18:40|13612.18|13492.18|13613.26|13493.26|13613.4|13493.4|13612.18|13492.18|8
1646709530000|2022-03-08 03:18:50|13613.24|13493.24|13612.16|13492.16|13613.24|13493.24|13612.05|13492.05|9
1646709540000|2022-03-08 03:19:00|13611.65|13491.65|13608.96|13488.96|13611.65|13491.65|13608.96|13488.96|10
1646709550000|2022-03-08 03:19:10|13607.98|13487.98|13604.92|13484.92|13607.98|13487.98|13604.92|13484.92|9
1646709560000|2022-03-08 03:19:20|13604.97|13484.97|13603.88|13483.88|13604.97|13484.97|13603.63|13483.63|10
1646709570000|2022-03-08 03:19:30|13604.23|13484.23|13603.63|13483.63|13604.23|13484.23|13603.41|13483.41|5
1646709580000|2022-03-08 03:19:40|13603.66|13483.66|13603.89|13483.89|13603.99|13483.99|13603.66|13483.66|6
1646709590000|2022-03-08 03:19:50|13603.91|13483.91|13603.74|13483.74|13603.91|13483.91|13603.71|13483.71|8
1646709600000|2022-03-08 03:20:00|13603.49|13483.49|13601.95|13481.95|13603.68|13483.68|13601.92|13481.92|10
1646709610000|2022-03-08 03:20:10|13602.16|13482.16|13602.12|13482.12|13602.95|13482.95|13602.12|13482.12|8
1646709620000|2022-03-08 03:20:20|13601.93|13481.93|13598.95|13478.95|13601.97|13481.97|13598.95|13478.95|10
1646709630000|2022-03-08 03:20:30|13598.77|13478.77|13595.52|13475.52|13598.77|13478.77|13595.52|13475.52|8
1646709640000|2022-03-08 03:20:40|13595.54|13475.54|13592.27|13472.27|13595.54|13475.54|13592.27|13472.27|9
1646709650000|2022-03-08 03:20:50|13591.85|13471.85|13590.25|13470.25|13591.85|13471.85|13590.25|13470.25|9
1646709660000|2022-03-08 03:21:00|13590.13|13470.13|13587.9|13467.9|13590.13|13470.13|13587.8|13467.8|8
1646709670000|2022-03-08 03:21:10|13587.82|13467.82|13588.45|13468.45|13588.5|13468.5|13587.82|13467.82|10
1646709680000|2022-03-08 03:21:20|13588.99|13468.99|13587.45|13467.45|13588.99|13468.99|13587.45|13467.45|10
1646709690000|2022-03-08 03:21:30|13587.42|13467.42|13587.53|13467.53|13587.7|13467.7|13586.7|13466.7|9
1646709700000|2022-03-08 03:21:40|13587.3|13467.3|13584.86|13464.86|13587.42|13467.42|13584.86|13464.86|10
1646709710000|2022-03-08 03:21:50|13584.45|13464.45|13573.55|13453.55|13584.45|13464.45|13573.55|13453.55|10
1646709720000|2022-03-08 03:22:00|13573.36|13453.36|13574.04|13454.04|13574.04|13454.04|13573.07|13453.07|9
1646709730000|2022-03-08 03:22:10|13573.88|13453.88|13574.26|13454.26|13574.27|13454.27|13573.57|13453.57|10
1646709740000|2022-03-08 03:22:20|13574.24|13454.24|13574.95|13454.95|13575.05|13455.05|13574.23|13454.23|7
1646709750000|2022-03-08 03:22:30|13574.56|13454.56|13575.4|13455.4|13575.66|13455.66|13574.56|13454.56|9
1646709760000|2022-03-08 03:22:40|13575.8|13455.8|13574.87|13454.87|13576.01|13456.01|13574.87|13454.87|10
1646709770000|2022-03-08 03:22:50|13575.1|13455.1|13576.37|13456.37|13576.37|13456.37|13574.54|13454.54|10
1646709780000|2022-03-08 03:23:00|13576.34|13456.34|13578.53|13458.53|13578.53|13458.53|13576.34|13456.34|9
1646709790000|2022-03-08 03:23:10|13578.69|13458.69|13579.96|13459.96|13579.96|13459.96|13578.69|13458.69|10
1646709800000|2022-03-08 03:23:20|13580.27|13460.27|13580.91|13460.91|13580.91|13460.91|13580.27|13460.27|5
1646709810000|2022-03-08 03:23:30|13580.78|13460.78|13579.13|13459.13|13580.83|13460.83|13579.13|13459.13|10
1646709820000|2022-03-08 03:23:40|13579.11|13459.11|13579.33|13459.33|13579.41|13459.41|13578.91|13458.91|8
1646709830000|2022-03-08 03:23:50|13579.41|13459.41|13581.23|13461.23|13581.23|13461.23|13579.13|13459.13|10
1646709840000|2022-03-08 03:24:00|13581.38|13461.38|13582.88|13462.88|13582.88|13462.88|13581.38|13461.38|9
1646709850000|2022-03-08 03:24:10|13583.14|13463.14|13583.2|13463.2|13583.55|13463.55|13583.06|13463.06|10
1646709860000|2022-03-08 03:24:20|13583.09|13463.09|13584.41|13464.41|13584.64|13464.64|13582.76|13462.76|9
1646709870000|2022-03-08 03:24:30|13583.23|13463.23|13583.67|13463.67|13584.02|13464.02|13583.1|13463.1|9
1646709880000|2022-03-08 03:24:40|13583.55|13463.55|13584.14|13464.14|13584.79|13464.79|13583.55|13463.55|9
1646709890000|2022-03-08 03:24:50|13584.46|13464.46|13584.05|13464.05|13585.03|13465.03|13584.05|13464.05|10
1646709900000|2022-03-08 03:25:00|13584.26|13464.26|13584.28|13464.28|13584.34|13464.34|13583.87|13463.87|9
1646709910000|2022-03-08 03:25:10|13583.87|13463.87|13584.08|13464.08|13584.08|13464.08|13583.44|13463.44|9
1646709920000|2022-03-08 03:25:20|13584.07|13464.07|13583.62|13463.62|13584.8|13464.8|13583.46|13463.46|9
1646709930000|2022-03-08 03:25:30|13584.07|13464.07|13584.37|13464.37|13584.39|13464.39|13583.99|13463.99|8
1646709940000|2022-03-08 03:25:40|13584.32|13464.32|13584.2|13464.2|13584.32|13464.32|13584.1|13464.1|6
1646709950000|2022-03-08 03:25:50|13584.24|13464.24|13584.16|13464.16|13584.26|13464.26|13583.87|13463.87|8
1646709960000|2022-03-08 03:26:00|13584.31|13464.31|13584.09|13464.09|13585.09|13465.09|13584.09|13464.09|10
1646709970000|2022-03-08 03:26:10|13584.12|13464.12|13581.37|13461.37|13584.12|13464.12|13581.37|13461.37|10
1646709980000|2022-03-08 03:26:20|13581.17|13461.17|13582.43|13462.43|13582.43|13462.43|13581.17|13461.17|8
1646709990000|2022-03-08 03:26:30|13582.48|13462.48|13583.5|13463.5|13584.22|13464.22|13582.48|13462.48|10
1646710000000|2022-03-08 03:26:40|13583.66|13463.66|13583.74|13463.74|13583.74|13463.74|13582.55|13462.55|10
1646710010000|2022-03-08 03:26:50|13583.6|13463.6|13582.38|13462.38|13583.6|13463.6|13582.38|13462.38|9
1646710020000|2022-03-08 03:27:00|13581.77|13461.77|13580.92|13460.92|13581.77|13461.77|13580.84|13460.84|9
1646710030000|2022-03-08 03:27:10|13580.26|13460.26|13579.85|13459.85|13580.5|13460.5|13579.85|13459.85|9
1646710040000|2022-03-08 03:27:20|13579.86|13459.86|13579.97|13459.97|13579.97|13459.97|13579.61|13459.61|9
1646710050000|2022-03-08 03:27:30|13580|13460|13579.12|13459.12|13580|13460|13578.91|13458.91|10
1646710060000|2022-03-08 03:27:40|13578.04|13458.04|13577.58|13457.58|13578.04|13458.04|13577.46|13457.46|9
1646710070000|2022-03-08 03:27:50|13578.08|13458.08|13578.74|13458.74|13578.81|13458.81|13577.95|13457.95|9
1646710080000|2022-03-08 03:28:00|13578.26|13458.26|13577.59|13457.59|13578.26|13458.26|13577.59|13457.59|8
1646710090000|2022-03-08 03:28:10|13577.57|13457.57|13574.39|13454.39|13577.57|13457.57|13574.39|13454.39|9
1646710100000|2022-03-08 03:28:20|13573.35|13453.35|13571.36|13451.36|13573.35|13453.35|13571.36|13451.36|10
1646710110000|2022-03-08 03:28:30|13571.41|13451.41|13569.41|13449.41|13571.41|13451.41|13569.41|13449.41|9
1646710120000|2022-03-08 03:28:40|13569.42|13449.42|13570.33|13450.33|13570.59|13450.59|13569.42|13449.42|10
1646710130000|2022-03-08 03:28:50|13570.51|13450.51|13570.39|13450.39|13570.62|13450.62|13570.28|13450.28|10
1646710140000|2022-03-08 03:29:00|13570.2|13450.2|13570.78|13450.78|13570.78|13450.78|13570.2|13450.2|8
1646710150000|2022-03-08 03:29:10|13570.91|13450.91|13572.01|13452.01|13572.01|13452.01|13570.91|13450.91|8
1646710160000|2022-03-08 03:29:20|13572.58|13452.58|13573.2|13453.2|13573.2|13453.2|13572.58|13452.58|8
1646710170000|2022-03-08 03:29:30|13573.36|13453.36|13573.31|13453.31|13573.68|13453.68|13573.31|13453.31|10
1646710180000|2022-03-08 03:29:40|13574.4|13454.4|13573.88|13453.88|13574.4|13454.4|13573.88|13453.88|9
1646710190000|2022-03-08 03:29:50|13573.85|13453.85|13572.65|13452.65|13574.12|13454.12|13572.03|13452.03|10
1646710200000|2022-03-08 03:30:00|13572.77|13452.77|13572.66|13452.66|13574.04|13454.04|13572.66|13452.66|10
1646710210000|2022-03-08 03:30:10|13572.69|13452.69|13572.04|13452.04|13572.69|13452.69|13571.9|13451.9|10
1646710220000|2022-03-08 03:30:20|13572.64|13452.64|13573.81|13453.81|13573.83|13453.83|13572.64|13452.64|9
1646710230000|2022-03-08 03:30:30|13574.08|13454.08|13575.12|13455.12|13575.12|13455.12|13574.08|13454.08|9
1646710240000|2022-03-08 03:30:40|13574.42|13454.42|13572.55|13452.55|13574.42|13454.42|13572.55|13452.55|10
1646710250000|2022-03-08 03:30:50|13572.37|13452.37|13571.39|13451.39|13572.37|13452.37|13571.39|13451.39|9
1646710260000|2022-03-08 03:31:00|13571.29|13451.29|13571.94|13451.94|13571.94|13451.94|13571.29|13451.29|9
1646710270000|2022-03-08 03:31:10|13571.92|13451.92|13573.43|13453.43|13573.43|13453.43|13571.92|13451.92|8
1646710280000|2022-03-08 03:31:20|13573.57|13453.57|13573.84|13453.84|13574.18|13454.18|13573.57|13453.57|9
1646710290000|2022-03-08 03:31:30|13573.95|13453.95|13575.48|13455.48|13575.56|13455.56|13573.95|13453.95|8
1646710300000|2022-03-08 03:31:40|13575.59|13455.59|13576.43|13456.43|13576.43|13456.43|13575.59|13455.59|7
1646710310000|2022-03-08 03:31:50|13576.57|13456.57|13576.68|13456.68|13576.71|13456.71|13575.8|13455.8|9
1646710320000|2022-03-08 03:32:00|13576.52|13456.52|13577.46|13457.46|13577.46|13457.46|13576.19|13456.19|10
1646710330000|2022-03-08 03:32:10|13577.29|13457.29|13577.55|13457.55|13577.95|13457.95|13577.25|13457.25|9
1646710340000|2022-03-08 03:32:20|13577.48|13457.48|13576.37|13456.37|13577.48|13457.48|13576.37|13456.37|8
1646710350000|2022-03-08 03:32:30|13576.27|13456.27|13576.59|13456.59|13576.81|13456.81|13576.2|13456.2|7
1646710360000|2022-03-08 03:32:40|13576.91|13456.91|13575.78|13455.78|13576.97|13456.97|13575.68|13455.68|10
1646710370000|2022-03-08 03:32:50|13575.86|13455.86|13574.98|13454.98|13576.75|13456.75|13574.98|13454.98|9
1646710380000|2022-03-08 03:33:00|13575.07|13455.07|13574.16|13454.16|13575.07|13455.07|13574.15|13454.15|8
1646710390000|2022-03-08 03:33:10|13573.98|13453.98|13573.44|13453.44|13573.98|13453.98|13573.38|13453.38|8
1646710400000|2022-03-08 03:33:20|13573.68|13453.68|13572.46|13452.46|13573.68|13453.68|13572.46|13452.46|9
1646710410000|2022-03-08 03:33:30|13572.31|13452.31|13571.02|13451.02|13572.31|13452.31|13570.85|13450.85|8
1646710420000|2022-03-08 03:33:40|13571.19|13451.19|13571.73|13451.73|13571.73|13451.73|13571.07|13451.07|9
1646710430000|2022-03-08 03:33:50|13571.66|13451.66|13570.99|13450.99|13571.77|13451.77|13570.99|13450.99|7
1646710440000|2022-03-08 03:34:00|13571.1|13451.1|13570.7|13450.7|13571.18|13451.18|13570.31|13450.31|10
1646710450000|2022-03-08 03:34:10|13570.65|13450.65|13570.71|13450.71|13570.84|13450.84|13570.28|13450.28|8
1646710460000|2022-03-08 03:34:20|13570.72|13450.72|13569.53|13449.53|13570.72|13450.72|13569.53|13449.53|7
1646710470000|2022-03-08 03:34:30|13569.44|13449.44|13568.63|13448.63|13569.44|13449.44|13568.63|13448.63|6
1646710480000|2022-03-08 03:34:40|13567.81|13447.81|13565.29|13445.29|13567.81|13447.81|13565.29|13445.29|9
1646710490000|2022-03-08 03:34:50|13565.97|13445.97|13566.96|13446.96|13566.96|13446.96|13565.5|13445.5|10
1646710500000|2022-03-08 03:35:00|13567.34|13447.34|13569.23|13449.23|13569.23|13449.23|13567.34|13447.34|8
1646710510000|2022-03-08 03:35:10|13569.16|13449.16|13569.17|13449.17|13569.67|13449.67|13568.26|13448.26|8
1646710520000|2022-03-08 03:35:20|13570.09|13450.09|13572.28|13452.28|13572.28|13452.28|13570.09|13450.09|10
1646710530000|2022-03-08 03:35:30|13572.42|13452.42|13573.41|13453.41|13574.05|13454.05|13572.29|13452.29|10
1646710540000|2022-03-08 03:35:40|13573.43|13453.43|13574.16|13454.16|13574.47|13454.47|13573.43|13453.43|9
1646710550000|2022-03-08 03:35:50|13574.14|13454.14|13574.14|13454.14|13574.23|13454.23|13573.42|13453.42|9
1646710560000|2022-03-08 03:36:00|13574.04|13454.04|13573.93|13453.93|13574.48|13454.48|13573.93|13453.93|9
1646710570000|2022-03-08 03:36:10|13573.85|13453.85|13572.96|13452.96|13573.85|13453.85|13572.88|13452.88|10
1646710580000|2022-03-08 03:36:20|13572.92|13452.92|13571.6|13451.6|13572.93|13452.93|13571.6|13451.6|10
1646710590000|2022-03-08 03:36:30|13571.45|13451.45|13570.29|13450.29|13571.65|13451.65|13570.29|13450.29|10
1646710600000|2022-03-08 03:36:40|13569.6|13449.6|13569.69|13449.69|13569.97|13449.97|13569.51|13449.51|9
1646710610000|2022-03-08 03:36:50|13568.61|13448.61|13564.8|13444.8|13568.7|13448.7|13563.9|13443.9|10
1646710620000|2022-03-08 03:37:00|13564.64|13444.64|13560.79|13440.79|13564.64|13444.64|13560.79|13440.79|10
1646710630000|2022-03-08 03:37:10|13560.55|13440.55|13560.25|13440.25|13560.55|13440.55|13559.43|13439.43|8
1646710640000|2022-03-08 03:37:20|13560.29|13440.29|13560.34|13440.34|13560.74|13440.74|13559.91|13439.91|10
1646710650000|2022-03-08 03:37:30|13559.7|13439.7|13558.02|13438.02|13559.86|13439.86|13557.92|13437.92|10
1646710660000|2022-03-08 03:37:40|13558.06|13438.06|13556.4|13436.4|13558.06|13438.06|13556.26|13436.26|9
1646710670000|2022-03-08 03:37:50|13556.67|13436.67|13555.39|13435.39|13556.9|13436.9|13555.39|13435.39|10
1646710680000|2022-03-08 03:38:00|13554.53|13434.53|13554.09|13434.09|13554.66|13434.66|13553.42|13433.42|10
1646710690000|2022-03-08 03:38:10|13553.89|13433.89|13554.09|13434.09|13554.42|13434.42|13553.86|13433.86|9
1646710700000|2022-03-08 03:38:20|13554.24|13434.24|13556.05|13436.05|13556.05|13436.05|13554.24|13434.24|9
1646710710000|2022-03-08 03:38:30|13555.99|13435.99|13556.61|13436.61|13556.62|13436.62|13555.99|13435.99|9
1646710720000|2022-03-08 03:38:40|13556.26|13436.26|13556.88|13436.88|13556.88|13436.88|13556.11|13436.11|10
1646710730000|2022-03-08 03:38:50|13557.03|13437.03|13556.68|13436.68|13557.03|13437.03|13556.68|13436.68|9
1646710740000|2022-03-08 03:39:00|13556.96|13436.96|13556.77|13436.77|13557.1|13437.1|13556.59|13436.59|9
1646710750000|2022-03-08 03:39:10|13556.79|13436.79|13556.65|13436.65|13556.81|13436.81|13556.52|13436.52|8
1646710760000|2022-03-08 03:39:20|13556.89|13436.89|13557.37|13437.37|13557.37|13437.37|13556.89|13436.89|9
1646710770000|2022-03-08 03:39:30|13557.16|13437.16|13557.25|13437.25|13557.46|13437.46|13557.16|13437.16|10
1646710780000|2022-03-08 03:39:40|13557.13|13437.13|13556.46|13436.46|13557.31|13437.31|13556.46|13436.46|9
1646710790000|2022-03-08 03:39:50|13556.53|13436.53|13556.88|13436.88|13556.88|13436.88|13556.46|13436.46|9
1646710800000|2022-03-08 03:40:00|13556.92|13436.92|13555.07|13435.07|13557.02|13437.02|13555.07|13435.07|9
1646710810000|2022-03-08 03:40:10|13555.06|13435.06|13552.42|13432.42|13555.06|13435.06|13552.42|13432.42|10
1646710820000|2022-03-08 03:40:20|13552.03|13432.03|13551.02|13431.02|13552.03|13432.03|13551.02|13431.02|10
1646710830000|2022-03-08 03:40:30|13550.91|13430.91|13550.88|13430.88|13551.1|13431.1|13550.61|13430.61|7
1646710840000|2022-03-08 03:40:40|13550.85|13430.85|13550.23|13430.23|13550.85|13430.85|13549.83|13429.83|9
1646710850000|2022-03-08 03:40:50|13550.47|13430.47|13550.84|13430.84|13550.94|13430.94|13550.46|13430.46|10
1646710860000|2022-03-08 03:41:00|13550.88|13430.88|13549.72|13429.72|13551.12|13431.12|13549.72|13429.72|10
1646710870000|2022-03-08 03:41:10|13549.36|13429.36|13549.04|13429.04|13549.69|13429.69|13549.04|13429.04|7
1646710880000|2022-03-08 03:41:20|13549.11|13429.11|13548.67|13428.67|13549.27|13429.27|13548.59|13428.59|8
1646710890000|2022-03-08 03:41:30|13548.5|13428.5|13547|13427|13548.51|13428.51|13546.92|13426.92|10
1646710900000|2022-03-08 03:41:40|13547.01|13427.01|13545.66|13425.66|13547.17|13427.17|13545.33|13425.33|10
1646710910000|2022-03-08 03:41:50|13545.65|13425.65|13544.95|13424.95|13546.15|13426.15|13544.94|13424.94|9
1646710920000|2022-03-08 03:42:00|13544.91|13424.91|13543.73|13423.73|13544.91|13424.91|13543.73|13423.73|6
1646710930000|2022-03-08 03:42:10|13543.67|13423.67|13543.05|13423.05|13543.67|13423.67|13543.03|13423.03|9
1646710940000|2022-03-08 03:42:20|13542.96|13422.96|13542.18|13422.18|13542.96|13422.96|13541.93|13421.93|9
1646710950000|2022-03-08 03:42:30|13542.48|13422.48|13543.04|13423.04|13543.08|13423.08|13542.48|13422.48|10
1646710960000|2022-03-08 03:42:40|13543.08|13423.08|13541.2|13421.2|13543.08|13423.08|13541.2|13421.2|8
1646710970000|2022-03-08 03:42:50|13541.28|13421.28|13540.87|13420.87|13541.28|13421.28|13540.71|13420.71|10
1646710980000|2022-03-08 03:43:00|13540.9|13420.9|13540.35|13420.35|13540.9|13420.9|13540.28|13420.28|10
1646710990000|2022-03-08 03:43:10|13540.31|13420.31|13539.81|13419.81|13540.31|13420.31|13539.76|13419.76|6
1646711000000|2022-03-08 03:43:20|13539.74|13419.74|13541.42|13421.42|13541.42|13421.42|13539.6|13419.6|9
1646711010000|2022-03-08 03:43:30|13541.38|13421.38|13539.4|13419.4|13541.38|13421.38|13539.36|13419.36|10
1646711020000|2022-03-08 03:43:40|13539.41|13419.41|13538.22|13418.22|13539.41|13419.41|13537.83|13417.83|9
1646711030000|2022-03-08 03:43:50|13538.2|13418.2|13537.34|13417.34|13538.37|13418.37|13537.31|13417.31|9
1646711040000|2022-03-08 03:44:00|13537.26|13417.26|13537.09|13417.09|13537.26|13417.26|13536.93|13416.93|10
1646711050000|2022-03-08 03:44:10|13537.07|13417.07|13536.37|13416.37|13537.07|13417.07|13536.16|13416.16|8
1646711060000|2022-03-08 03:44:20|13536.29|13416.29|13536.94|13416.94|13536.94|13416.94|13536.29|13416.29|10
1646711070000|2022-03-08 03:44:30|13537.03|13417.03|13537.03|13417.03|13537.44|13417.44|13536.96|13416.96|8
1646711080000|2022-03-08 03:44:40|13537.06|13417.06|13537.26|13417.26|13537.46|13417.46|13537.06|13417.06|8
1646711090000|2022-03-08 03:44:50|13537.75|13417.75|13538.59|13418.59|13538.78|13418.78|13537.75|13417.75|8
1646711100000|2022-03-08 03:45:00|13538.55|13418.55|13538.84|13418.84|13538.84|13418.84|13538.44|13418.44|7
1646711110000|2022-03-08 03:45:10|13538.95|13418.95|13538.49|13418.49|13539.43|13419.43|13538.49|13418.49|10
1646711120000|2022-03-08 03:45:20|13538.48|13418.48|13538.86|13418.86|13539.25|13419.25|13538.48|13418.48|9
1646711130000|2022-03-08 03:45:30|13538.85|13418.85|13538.88|13418.88|13539.17|13419.17|13538.66|13418.66|10
1646711140000|2022-03-08 03:45:40|13538.21|13418.21|13538.92|13418.92|13538.92|13418.92|13538.13|13418.13|8
1646711150000|2022-03-08 03:45:50|13539.38|13419.38|13542.13|13422.13|13542.13|13422.13|13539.38|13419.38|10
1646711160000|2022-03-08 03:46:00|13542.2|13422.2|13542.78|13422.78|13542.78|13422.78|13542.14|13422.14|7
1646711170000|2022-03-08 03:46:10|13542.71|13422.71|13544.5|13424.5|13544.5|13424.5|13542.71|13422.71|10
1646711180000|2022-03-08 03:46:20|13544.21|13424.21|13543.97|13423.97|13544.35|13424.35|13543.64|13423.64|9
1646711190000|2022-03-08 03:46:30|13543.73|13423.73|13543.98|13423.98|13544.07|13424.07|13543.54|13423.54|10
1646711200000|2022-03-08 03:46:40|13544.07|13424.07|13543.83|13423.83|13544.13|13424.13|13543.83|13423.83|5
1646711210000|2022-03-08 03:46:50|13543.9|13423.9|13542.15|13422.15|13543.9|13423.9|13542.15|13422.15|10
1646711220000|2022-03-08 03:47:00|13542.19|13422.19|13542.45|13422.45|13542.46|13422.46|13542.16|13422.16|7
1646711230000|2022-03-08 03:47:10|13542.26|13422.26|13542.36|13422.36|13542.58|13422.58|13541.97|13421.97|10
1646711240000|2022-03-08 03:47:20|13542.35|13422.35|13542.39|13422.39|13542.59|13422.59|13542.3|13422.3|9
1646711250000|2022-03-08 03:47:30|13542.42|13422.42|13542.9|13422.9|13542.9|13422.9|13542.3|13422.3|9
1646711260000|2022-03-08 03:47:40|13543.11|13423.11|13544.15|13424.15|13544.15|13424.15|13542.93|13422.93|9
1646711270000|2022-03-08 03:47:50|13544.03|13424.03|13544.22|13424.22|13544.22|13424.22|13542.71|13422.71|10
1646711280000|2022-03-08 03:48:00|13544.7|13424.7|13544.91|13424.91|13544.91|13424.91|13544.64|13424.64|8
1646711290000|2022-03-08 03:48:10|13546.13|13426.13|13545.68|13425.68|13546.13|13426.13|13545.54|13425.54|9
1646711300000|2022-03-08 03:48:20|13545.62|13425.62|13545.85|13425.85|13545.99|13425.99|13545.57|13425.57|9
1646711310000|2022-03-08 03:48:30|13545.73|13425.73|13545.47|13425.47|13545.73|13425.73|13544.86|13424.86|8
1646711320000|2022-03-08 03:48:40|13545.44|13425.44|13545.36|13425.36|13545.45|13425.45|13545.11|13425.11|9
1646711330000|2022-03-08 03:48:50|13546.34|13426.34|13548.43|13428.43|13548.43|13428.43|13545.52|13425.52|9
1646711340000|2022-03-08 03:49:00|13548.87|13428.87|13550.81|13430.81|13551.2|13431.2|13548.87|13428.87|10
1646711350000|2022-03-08 03:49:10|13550.5|13430.5|13549.44|13429.44|13550.6|13430.6|13549.44|13429.44|10
1646711360000|2022-03-08 03:49:20|13549.41|13429.41|13549.65|13429.65|13550.61|13430.61|13549.41|13429.41|10
1646711370000|2022-03-08 03:49:30|13549.59|13429.59|13549.73|13429.73|13549.73|13429.73|13548.79|13428.79|9
1646711380000|2022-03-08 03:49:40|13549.56|13429.56|13549.44|13429.44|13550.02|13430.02|13549.43|13429.43|10
1646711390000|2022-03-08 03:49:50|13549.38|13429.38|13549.28|13429.28|13549.42|13429.42|13548.95|13428.95|9
1646711400000|2022-03-08 03:50:00|13549.3|13429.3|13549.72|13429.72|13549.72|13429.72|13549.3|13429.3|7
1646711410000|2022-03-08 03:50:10|13549.74|13429.74|13552.63|13432.63|13552.63|13432.63|13549.74|13429.74|10
1646711420000|2022-03-08 03:50:20|13552.94|13432.94|13555.51|13435.51|13555.51|13435.51|13552.84|13432.84|10
1646711430000|2022-03-08 03:50:30|13554.96|13434.96|13555.31|13435.31|13555.31|13435.31|13554.79|13434.79|10
1646711440000|2022-03-08 03:50:40|13555.61|13435.61|13555.9|13435.9|13556.01|13436.01|13555.61|13435.61|8
1646711450000|2022-03-08 03:50:50|13555.95|13435.95|13555.86|13435.86|13556.11|13436.11|13555.42|13435.42|9
1646711460000|2022-03-08 03:51:00|13555.91|13435.91|13556.54|13436.54|13556.54|13436.54|13555.91|13435.91|10
1646711470000|2022-03-08 03:51:10|13557.87|13437.87|13558.77|13438.77|13558.77|13438.77|13557.87|13437.87|10
1646711480000|2022-03-08 03:51:20|13558.44|13438.44|13558.73|13438.73|13558.73|13438.73|13557.75|13437.75|9
1646711490000|2022-03-08 03:51:30|13558.7|13438.7|13557.73|13437.73|13558.9|13438.9|13557.68|13437.68|8
1646711500000|2022-03-08 03:51:40|13557.78|13437.78|13557.37|13437.37|13558.02|13438.02|13557.37|13437.37|8
1646711510000|2022-03-08 03:51:50|13557.61|13437.61|13560.55|13440.55|13560.55|13440.55|13557.61|13437.61|10
1646711520000|2022-03-08 03:52:00|13560.54|13440.54|13560.02|13440.02|13560.54|13440.54|13560.02|13440.02|9
1646711530000|2022-03-08 03:52:10|13560.05|13440.05|13560.41|13440.41|13560.63|13440.63|13559.93|13439.93|8
1646711540000|2022-03-08 03:52:20|13560.86|13440.86|13560.69|13440.69|13560.9|13440.9|13560.16|13440.16|9
1646711550000|2022-03-08 03:52:30|13560.51|13440.51|13563.4|13443.4|13563.4|13443.4|13560.24|13440.24|10
1646711560000|2022-03-08 03:52:40|13563.84|13443.84|13568.37|13448.37|13568.37|13448.37|13563.84|13443.84|9
1646711570000|2022-03-08 03:52:50|13568.22|13448.22|13568.77|13448.77|13568.77|13448.77|13568.22|13448.22|9
1646711580000|2022-03-08 03:53:00|13568.8|13448.8|13570.97|13450.97|13570.97|13450.97|13568.59|13448.59|10
1646711590000|2022-03-08 03:53:10|13570.83|13450.83|13572.3|13452.3|13572.3|13452.3|13570.83|13450.83|8
1646711600000|2022-03-08 03:53:20|13572.38|13452.38|13572.42|13452.42|13572.58|13452.58|13572.33|13452.33|10
1646711610000|2022-03-08 03:53:30|13572.46|13452.46|13571.25|13451.25|13572.62|13452.62|13571.2|13451.2|7
1646711620000|2022-03-08 03:53:40|13571.86|13451.86|13570.96|13450.96|13572.06|13452.06|13570.96|13450.96|8
1646711630000|2022-03-08 03:53:50|13570.83|13450.83|13570.79|13450.79|13571.21|13451.21|13570.59|13450.59|9
1646711640000|2022-03-08 03:54:00|13570.89|13450.89|13570.97|13450.97|13570.97|13450.97|13570.66|13450.66|6
1646711650000|2022-03-08 03:54:10|13571.13|13451.13|13571.78|13451.78|13571.78|13451.78|13570.91|13450.91|9
1646711660000|2022-03-08 03:54:20|13572.04|13452.04|13572.69|13452.69|13572.69|13452.69|13572.04|13452.04|10
1646711670000|2022-03-08 03:54:30|13572.47|13452.47|13574.81|13454.81|13574.81|13454.81|13572.34|13452.34|10
1646711680000|2022-03-08 03:54:40|13574.85|13454.85|13575.51|13455.51|13575.79|13455.79|13574.83|13454.83|8
1646711690000|2022-03-08 03:54:50|13575.47|13455.47|13578.17|13458.17|13578.17|13458.17|13575.47|13455.47|9
1646711700000|2022-03-08 03:55:00|13578.94|13458.94|13579.75|13459.75|13579.75|13459.75|13578.94|13458.94|10
1646711710000|2022-03-08 03:55:10|13580.04|13460.04|13581.08|13461.08|13581.08|13461.08|13579.87|13459.87|10
1646711720000|2022-03-08 03:55:20|13582.23|13462.23|13583.28|13463.28|13583.61|13463.61|13582.23|13462.23|6
1646711730000|2022-03-08 03:55:30|13583.25|13463.25|13582.92|13462.92|13583.38|13463.38|13582.18|13462.18|10
1646711740000|2022-03-08 03:55:40|13582.73|13462.73|13583.3|13463.3|13583.3|13463.3|13581.99|13461.99|10
1646711750000|2022-03-08 03:55:50|13583.29|13463.29|13581.76|13461.76|13583.29|13463.29|13581.73|13461.73|10
1646711760000|2022-03-08 03:56:00|13581.72|13461.72|13582.23|13462.23|13582.58|13462.58|13581.36|13461.36|9
1646711770000|2022-03-08 03:56:10|13582.31|13462.31|13584.69|13464.69|13584.69|13464.69|13582.31|13462.31|8
1646711780000|2022-03-08 03:56:20|13585.2|13465.2|13586.53|13466.53|13586.53|13466.53|13585.2|13465.2|9
1646711790000|2022-03-08 03:56:30|13586.56|13466.56|13586.25|13466.25|13586.59|13466.59|13586.15|13466.15|8
1646711800000|2022-03-08 03:56:40|13586.22|13466.22|13585.85|13465.85|13586.22|13466.22|13585.71|13465.71|6
1646711810000|2022-03-08 03:56:50|13585.76|13465.76|13586.04|13466.04|13586.09|13466.09|13585.68|13465.68|7
1646711820000|2022-03-08 03:57:00|13586.16|13466.16|13587.02|13467.02|13587.17|13467.17|13586.16|13466.16|10
1646711830000|2022-03-08 03:57:10|13587.15|13467.15|13586.82|13466.82|13587.82|13467.82|13586.82|13466.82|10
1646711840000|2022-03-08 03:57:20|13586.76|13466.76|13587.36|13467.36|13587.36|13467.36|13586.62|13466.62|9
1646711850000|2022-03-08 03:57:30|13587.25|13467.25|13585.98|13465.98|13587.25|13467.25|13585.98|13465.98|10
1646711860000|2022-03-08 03:57:40|13585.83|13465.83|13587.73|13467.73|13587.73|13467.73|13585.83|13465.83|9
1646711870000|2022-03-08 03:57:50|13587.83|13467.83|13588.32|13468.32|13588.34|13468.34|13587.83|13467.83|8
1646711880000|2022-03-08 03:58:00|13588.27|13468.27|13588.68|13468.68|13588.88|13468.88|13588.27|13468.27|10
1646711890000|2022-03-08 03:58:10|13588.95|13468.95|13590.41|13470.41|13590.53|13470.53|13588.95|13468.95|8
1646711900000|2022-03-08 03:58:20|13590.85|13470.85|13590.98|13470.98|13591.08|13471.08|13590.46|13470.46|9
1646711910000|2022-03-08 03:58:30|13590.88|13470.88|13590.89|13470.89|13591|13471|13590.84|13470.84|8
1646711920000|2022-03-08 03:58:40|13590.9|13470.9|13590.16|13470.16|13591.03|13471.03|13589.82|13469.82|9
1646711930000|2022-03-08 03:58:50|13590.08|13470.08|13591.61|13471.61|13591.61|13471.61|13590.02|13470.02|10
1646711940000|2022-03-08 03:59:00|13591.14|13471.14|13592.31|13472.31|13592.45|13472.45|13591.14|13471.14|10
1646711950000|2022-03-08 03:59:10|13592.77|13472.77|13593.67|13473.67|13593.96|13473.96|13592.77|13472.77|10
1646711960000|2022-03-08 03:59:20|13593.9|13473.9|13593.58|13473.58|13593.9|13473.9|13593.49|13473.49|8
1646711970000|2022-03-08 03:59:30|13593.94|13473.94|13593.86|13473.86|13593.98|13473.98|13593.57|13473.57|8
1646711980000|2022-03-08 03:59:40|13593.89|13473.89|13594.96|13474.96|13594.96|13474.96|13593.89|13473.89|9
1646711990000|2022-03-08 03:59:50|13595.65|13475.65|13595.76|13475.76|13596.01|13476.01|13595.65|13475.65|9
1646712000000|2022-03-08 04:00:00|13595.5|13475.5|13596.42|13476.42|13596.42|13476.42|13595.41|13475.41|9
1646712010000|2022-03-08 04:00:10|13596.97|13476.97|13597.36|13477.36|13597.5|13477.5|13596.97|13476.97|9
1646712020000|2022-03-08 04:00:20|13597.16|13477.16|13595.87|13475.87|13597.16|13477.16|13595.05|13475.05|10
1646712030000|2022-03-08 04:00:30|13595.49|13475.49|13595.89|13475.89|13595.89|13475.89|13594.92|13474.92|7
1646712040000|2022-03-08 04:00:40|13595.76|13475.76|13595.97|13475.97|13596.15|13476.15|13595.76|13475.76|10
1646712050000|2022-03-08 04:00:50|13595.92|13475.92|13593.76|13473.76|13596.23|13476.23|13593.76|13473.76|10
1646712060000|2022-03-08 04:01:00|13594.17|13474.17|13592.55|13472.55|13594.17|13474.17|13592.38|13472.38|10
1646712070000|2022-03-08 04:01:10|13592.5|13472.5|13591.6|13471.6|13592.5|13472.5|13591.27|13471.27|10
1646712080000|2022-03-08 04:01:20|13591.58|13471.58|13591.93|13471.93|13591.97|13471.97|13591.28|13471.28|8
1646712090000|2022-03-08 04:01:30|13591.95|13471.95|13592.57|13472.57|13592.57|13472.57|13591.95|13471.95|8
1646712100000|2022-03-08 04:01:40|13592.64|13472.64|13592.89|13472.89|13592.92|13472.92|13592.18|13472.18|9
1646712110000|2022-03-08 04:01:50|13592.94|13472.94|13593.18|13473.18|13593.66|13473.66|13592.94|13472.94|10
1646712120000|2022-03-08 04:02:00|13593.37|13473.37|13594.71|13474.71|13594.71|13474.71|13593.37|13473.37|8
1646712130000|2022-03-08 04:02:10|13594.78|13474.78|13595.84|13475.84|13595.89|13475.89|13594.78|13474.78|7
1646712140000|2022-03-08 04:02:20|13597.14|13477.14|13598.95|13478.95|13598.95|13478.95|13597|13477|10
1646712150000|2022-03-08 04:02:30|13598.5|13478.5|13598.85|13478.85|13599.9|13479.9|13598.5|13478.5|10
1646712160000|2022-03-08 04:02:40|13598.22|13478.22|13598.33|13478.33|13599.13|13479.13|13597.62|13477.62|10
1646712170000|2022-03-08 04:02:50|13598.06|13478.06|13598.15|13478.15|13598.77|13478.77|13598.06|13478.06|8
1646712180000|2022-03-08 04:03:00|13599.16|13479.16|13603.3|13483.3|13603.3|13483.3|13599.16|13479.16|10
1646712190000|2022-03-08 04:03:10|13603.45|13483.45|13602.92|13482.92|13603.9|13483.9|13602.72|13482.72|10
1646712200000|2022-03-08 04:03:20|13602.88|13482.88|13605.73|13485.73|13605.79|13485.79|13602.51|13482.51|10
1646712210000|2022-03-08 04:03:30|13605.96|13485.96|13607.12|13487.12|13607.12|13487.12|13605.96|13485.96|9
1646712220000|2022-03-08 04:03:40|13607.64|13487.64|13608.19|13488.19|13608.21|13488.21|13607.51|13487.51|9
1646712230000|2022-03-08 04:03:50|13608.24|13488.24|13611.13|13491.13|13611.17|13491.17|13608.24|13488.24|10
1646712240000|2022-03-08 04:04:00|13610.96|13490.96|13611.08|13491.08|13611.33|13491.33|13610.67|13490.67|10
1646712250000|2022-03-08 04:04:10|13610.62|13490.62|13617.92|13497.92|13617.92|13497.92|13610.62|13490.62|9
1646712260000|2022-03-08 04:04:20|13618.03|13498.03|13622.04|13502.04|13622.04|13502.04|13617.9|13497.9|10
1646712270000|2022-03-08 04:04:30|13622.59|13502.59|13628.14|13508.14|13628.14|13508.14|13622.37|13502.37|10
1646712280000|2022-03-08 04:04:40|13629.51|13509.51|13629.81|13509.81|13630.24|13510.24|13629.07|13509.07|9
1646712290000|2022-03-08 04:04:50|13630.6|13510.6|13632.06|13512.06|13632.14|13512.14|13630.6|13510.6|8
1646712300000|2022-03-08 04:05:00|13632.13|13512.13|13632.74|13512.74|13633.09|13513.09|13632.05|13512.05|9
1646712310000|2022-03-08 04:05:10|13632.86|13512.86|13634.18|13514.18|13634.41|13514.41|13632.28|13512.28|10
1646712320000|2022-03-08 04:05:20|13634.37|13514.37|13636.41|13516.41|13637.29|13517.29|13634|13514|10
1646712330000|2022-03-08 04:05:30|13636.16|13516.16|13636.78|13516.78|13636.78|13516.78|13635.96|13515.96|10
1646712340000|2022-03-08 04:05:40|13636.39|13516.39|13634.17|13514.17|13636.39|13516.39|13633.35|13513.35|10
1646712350000|2022-03-08 04:05:50|13634.8|13514.8|13634.31|13514.31|13634.8|13514.8|13632.25|13512.25|10
1646712360000|2022-03-08 04:06:00|13634.21|13514.21|13630.9|13510.9|13634.56|13514.56|13630.9|13510.9|10
1646712370000|2022-03-08 04:06:10|13630.27|13510.27|13631.53|13511.53|13631.53|13511.53|13629.56|13509.56|10
1646712380000|2022-03-08 04:06:20|13631.6|13511.6|13630.86|13510.86|13632.28|13512.28|13630.86|13510.86|9
1646712390000|2022-03-08 04:06:30|13631.72|13511.72|13633.35|13513.35|13633.35|13513.35|13631.38|13511.38|9
1646712400000|2022-03-08 04:06:40|13633.55|13513.55|13635.08|13515.08|13635.08|13515.08|13633.55|13513.55|10
1646712410000|2022-03-08 04:06:50|13636.16|13516.16|13635.76|13515.76|13636.58|13516.58|13635.68|13515.68|9
1646712420000|2022-03-08 04:07:00|13635.8|13515.8|13635.72|13515.72|13636.31|13516.31|13635.72|13515.72|10
1646712430000|2022-03-08 04:07:10|13635.56|13515.56|13635.03|13515.03|13635.82|13515.82|13635.03|13515.03|10
1646712440000|2022-03-08 04:07:20|13635.01|13515.01|13634.24|13514.24|13635.01|13515.01|13633.86|13513.86|10
1646712450000|2022-03-08 04:07:30|13633.43|13513.43|13637.43|13517.43|13637.49|13517.49|13633.43|13513.43|10
1646712460000|2022-03-08 04:07:40|13637.57|13517.57|13639.12|13519.12|13639.32|13519.32|13637.57|13517.57|9
1646712470000|2022-03-08 04:07:50|13639.14|13519.14|13639.63|13519.63|13640.05|13520.05|13639.14|13519.14|10
1646712480000|2022-03-08 04:08:00|13639.52|13519.52|13640.95|13520.95|13640.95|13520.95|13639.45|13519.45|10
1646712490000|2022-03-08 04:08:10|13641.36|13521.36|13641.86|13521.86|13641.86|13521.86|13641.36|13521.36|3
1646712500000|2022-03-08 04:08:20|13641.84|13521.84|13641.65|13521.65|13642.13|13522.13|13641.14|13521.14|9
1646712510000|2022-03-08 04:08:30|13641.92|13521.92|13642.25|13522.25|13642.26|13522.26|13641.62|13521.62|9
1646712520000|2022-03-08 04:08:40|13642.46|13522.46|13644.46|13524.46|13644.46|13524.46|13641.85|13521.85|9
1646712530000|2022-03-08 04:08:50|13644.41|13524.41|13644.89|13524.89|13645.01|13525.01|13644.35|13524.35|8
1646712540000|2022-03-08 04:09:00|13645|13525|13647.18|13527.18|13647.68|13527.68|13644.96|13524.96|10
1646712550000|2022-03-08 04:09:10|13647.56|13527.56|13648.55|13528.55|13648.55|13528.55|13647.56|13527.56|9
1646712560000|2022-03-08 04:09:20|13648.63|13528.63|13649.35|13529.35|13649.89|13529.89|13648.63|13528.63|10
1646712570000|2022-03-08 04:09:30|13648.92|13528.92|13650.9|13530.9|13651.58|13531.58|13648.75|13528.75|8
1646712580000|2022-03-08 04:09:40|13650.68|13530.68|13650.53|13530.53|13650.69|13530.69|13650.49|13530.49|8
1646712590000|2022-03-08 04:09:50|13650.34|13530.34|13648.3|13528.3|13650.34|13530.34|13648.3|13528.3|10
1646712600000|2022-03-08 04:10:00|13648.25|13528.25|13649.3|13529.3|13649.66|13529.66|13648.2|13528.2|10
1646712610000|2022-03-08 04:10:10|13649.16|13529.16|13649.15|13529.15|13649.51|13529.51|13648.73|13528.73|8
1646712620000|2022-03-08 04:10:20|13649.38|13529.38|13651.67|13531.67|13651.67|13531.67|13649.38|13529.38|10
1646712630000|2022-03-08 04:10:30|13652.19|13532.19|13652.89|13532.89|13652.89|13532.89|13651.71|13531.71|9
1646712640000|2022-03-08 04:10:40|13652.52|13532.52|13651.67|13531.67|13652.52|13532.52|13651.67|13531.67|9
1646712650000|2022-03-08 04:10:50|13651.35|13531.35|13651.15|13531.15|13651.85|13531.85|13651.15|13531.15|9
1646712660000|2022-03-08 04:11:00|13651.11|13531.11|13650.35|13530.35|13651.36|13531.36|13650.29|13530.29|10
1646712670000|2022-03-08 04:11:10|13650.58|13530.58|13649.74|13529.74|13650.58|13530.58|13649.74|13529.74|10
1646712680000|2022-03-08 04:11:20|13649.73|13529.73|13651.37|13531.37|13651.52|13531.52|13649.14|13529.14|10
1646712690000|2022-03-08 04:11:30|13651.84|13531.84|13645.79|13525.79|13651.84|13531.84|13645.5|13525.5|10
1646712700000|2022-03-08 04:11:40|13645.61|13525.61|13644.72|13524.72|13645.61|13525.61|13644.72|13524.72|9
1646712710000|2022-03-08 04:11:50|13644.49|13524.49|13641.76|13521.76|13645.37|13525.37|13641.76|13521.76|10
1646712720000|2022-03-08 04:12:00|13641.8|13521.8|13639.28|13519.28|13641.8|13521.8|13639.28|13519.28|10
1646712730000|2022-03-08 04:12:10|13639.04|13519.04|13638.84|13518.84|13639.05|13519.05|13638.63|13518.63|9
1646712740000|2022-03-08 04:12:20|13638.82|13518.82|13637.81|13517.81|13638.89|13518.89|13637.81|13517.81|9
1646712750000|2022-03-08 04:12:30|13637.94|13517.94|13636.96|13516.96|13638.04|13518.04|13636.96|13516.96|10
1646712760000|2022-03-08 04:12:40|13636.65|13516.65|13635.63|13515.63|13636.81|13516.81|13635.37|13515.37|10
1646712770000|2022-03-08 04:12:50|13635.68|13515.68|13635.38|13515.38|13636.24|13516.24|13635.11|13515.11|9
1646712780000|2022-03-08 04:13:00|13635.31|13515.31|13635.43|13515.43|13635.86|13515.86|13635.31|13515.31|9
1646712790000|2022-03-08 04:13:10|13636.31|13516.31|13638.6|13518.6|13638.6|13518.6|13636.31|13516.31|10
1646712800000|2022-03-08 04:13:20|13637.83|13517.83|13638.06|13518.06|13638.06|13518.06|13637.08|13517.08|10
1646712810000|2022-03-08 04:13:30|13638.29|13518.29|13636.28|13516.28|13638.29|13518.29|13636.12|13516.12|9
1646712820000|2022-03-08 04:13:40|13636.16|13516.16|13635.94|13515.94|13636.55|13516.55|13635.94|13515.94|7
1646712830000|2022-03-08 04:13:50|13636.55|13516.55|13638.87|13518.87|13639.33|13519.33|13636.55|13516.55|10
1646712840000|2022-03-08 04:14:00|13639.22|13519.22|13640.28|13520.28|13640.28|13520.28|13639.16|13519.16|10
1646712850000|2022-03-08 04:14:10|13640.95|13520.95|13640.46|13520.46|13642.12|13522.12|13640.36|13520.36|8
1646712860000|2022-03-08 04:14:20|13640.3|13520.3|13640.52|13520.52|13640.52|13520.52|13640.24|13520.24|7
1646712870000|2022-03-08 04:14:30|13640.49|13520.49|13641.06|13521.06|13641.06|13521.06|13640.2|13520.2|9
1646712880000|2022-03-08 04:14:40|13641.73|13521.73|13642.36|13522.36|13642.36|13522.36|13641.62|13521.62|9
1646712890000|2022-03-08 04:14:50|13642.47|13522.47|13643.95|13523.95|13643.98|13523.98|13642.47|13522.47|10
1646712900000|2022-03-08 04:15:00|13643.99|13523.99|13643.72|13523.72|13644.05|13524.05|13643.72|13523.72|9
1646712910000|2022-03-08 04:15:10|13643.57|13523.57|13640.61|13520.61|13643.57|13523.57|13640.61|13520.61|10
1646712920000|2022-03-08 04:15:20|13640.63|13520.63|13640.68|13520.68|13640.68|13520.68|13639.46|13519.46|10
1646712930000|2022-03-08 04:15:30|13640.26|13520.26|13639.56|13519.56|13640.53|13520.53|13639.31|13519.31|9
1646712940000|2022-03-08 04:15:40|13639.61|13519.61|13640.53|13520.53|13640.53|13520.53|13639.6|13519.6|7
1646712950000|2022-03-08 04:15:50|13640.62|13520.62|13641.79|13521.79|13641.96|13521.96|13640.62|13520.62|10
1646712960000|2022-03-08 04:16:00|13641.72|13521.72|13641.68|13521.68|13641.85|13521.85|13641.56|13521.56|10
1646712970000|2022-03-08 04:16:10|13641.52|13521.52|13641.78|13521.78|13642.78|13522.78|13641.52|13521.52|8
1646712980000|2022-03-08 04:16:20|13641.44|13521.44|13641.45|13521.45|13641.77|13521.77|13641.44|13521.44|10
1646712990000|2022-03-08 04:16:30|13641.57|13521.57|13640.94|13520.94|13641.57|13521.57|13640.61|13520.61|8
1646713000000|2022-03-08 04:16:40|13641.03|13521.03|13638.82|13518.82|13641.03|13521.03|13638.58|13518.58|9
1646713010000|2022-03-08 04:16:50|13638.66|13518.66|13637.96|13517.96|13638.66|13518.66|13637.72|13517.72|10
1646713020000|2022-03-08 04:17:00|13637.98|13517.98|13635.36|13515.36|13638.01|13518.01|13635.36|13515.36|10
1646713030000|2022-03-08 04:17:10|13635.21|13515.21|13632.31|13512.31|13635.21|13515.21|13632.31|13512.31|8
1646713040000|2022-03-08 04:17:20|13632|13512|13629.5|13509.5|13632|13512|13629.48|13509.48|10
1646713050000|2022-03-08 04:17:30|13629.4|13509.4|13630.21|13510.21|13630.22|13510.22|13629.17|13509.17|10
1646713060000|2022-03-08 04:17:40|13630.23|13510.23|13631.24|13511.24|13631.34|13511.34|13630.23|13510.23|9
1646713070000|2022-03-08 04:17:50|13631|13511|13631.14|13511.14|13631.2|13511.2|13630.89|13510.89|7
1646713080000|2022-03-08 04:18:00|13631.01|13511.01|13630.02|13510.02|13631.01|13511.01|13630.02|13510.02|9
1646713090000|2022-03-08 04:18:10|13630.26|13510.26|13628.05|13508.05|13630.26|13510.26|13627.69|13507.69|10
1646713100000|2022-03-08 04:18:20|13628.21|13508.21|13624.07|13504.07|13628.41|13508.41|13624.07|13504.07|10
1646713110000|2022-03-08 04:18:30|13623.9|13503.9|13622.75|13502.75|13623.9|13503.9|13622.75|13502.75|10
1646713120000|2022-03-08 04:18:40|13621.03|13501.03|13617.99|13497.99|13621.03|13501.03|13617.99|13497.99|10
1646713130000|2022-03-08 04:18:50|13618.12|13498.12|13616.84|13496.84|13618.25|13498.25|13616.84|13496.84|9
1646713140000|2022-03-08 04:19:00|13616.72|13496.72|13615.69|13495.69|13616.72|13496.72|13615.67|13495.67|9
1646713150000|2022-03-08 04:19:10|13615.66|13495.66|13615.87|13495.87|13616.09|13496.09|13615.56|13495.56|6
1646713160000|2022-03-08 04:19:20|13615.84|13495.84|13616.43|13496.43|13616.77|13496.77|13615.84|13495.84|10
1646713170000|2022-03-08 04:19:30|13616.66|13496.66|13617.77|13497.77|13618|13498|13616.48|13496.48|10
1646713180000|2022-03-08 04:19:40|13617.89|13497.89|13617.94|13497.94|13618.43|13498.43|13617.86|13497.86|10
1646713190000|2022-03-08 04:19:50|13617.77|13497.77|13617.86|13497.86|13617.88|13497.88|13617.64|13497.64|6
1646713200000|2022-03-08 04:20:00|13617.64|13497.64|13617.68|13497.68|13617.73|13497.73|13617.39|13497.39|9
1646713210000|2022-03-08 04:20:10|13617.66|13497.66|13617.68|13497.68|13618.25|13498.25|13617.38|13497.38|9
1646713220000|2022-03-08 04:20:20|13617.85|13497.85|13618.01|13498.01|13618.04|13498.04|13617.7|13497.7|9
1646713230000|2022-03-08 04:20:30|13617.86|13497.86|13617.77|13497.77|13617.98|13497.98|13617.77|13497.77|7
1646713240000|2022-03-08 04:20:40|13617.62|13497.62|13617.14|13497.14|13617.91|13497.91|13617.14|13497.14|9
1646713250000|2022-03-08 04:20:50|13615.61|13495.61|13613.84|13493.84|13615.61|13495.61|13613.84|13493.84|10
1646713260000|2022-03-08 04:21:00|13613.79|13493.79|13614.27|13494.27|13614.27|13494.27|13613.79|13493.79|4
1646713270000|2022-03-08 04:21:10|13614.2|13494.2|13615.62|13495.62|13615.62|13495.62|13614.18|13494.18|7
1646713280000|2022-03-08 04:21:20|13615.58|13495.58|13615.31|13495.31|13615.7|13495.7|13615.26|13495.26|9
1646713290000|2022-03-08 04:21:30|13615.48|13495.48|13615.34|13495.34|13615.48|13495.48|13615.2|13495.2|10
1646713300000|2022-03-08 04:21:40|13615.66|13495.66|13615.83|13495.83|13616.45|13496.45|13615.66|13495.66|7
1646713310000|2022-03-08 04:21:50|13616.38|13496.38|13617.19|13497.19|13618.32|13498.32|13616.38|13496.38|8
1646713320000|2022-03-08 04:22:00|13617.51|13497.51|13617.86|13497.86|13617.86|13497.86|13617.42|13497.42|8
1646713330000|2022-03-08 04:22:10|13617.81|13497.81|13617.52|13497.52|13617.92|13497.92|13617.46|13497.46|9
1646713340000|2022-03-08 04:22:20|13617.3|13497.3|13615.95|13495.95|13617.36|13497.36|13615.95|13495.95|8
1646713350000|2022-03-08 04:22:30|13615.96|13495.96|13613.6|13493.6|13615.96|13495.96|13613.6|13493.6|10
1646713360000|2022-03-08 04:22:40|13613.48|13493.48|13611.21|13491.21|13613.48|13493.48|13611.21|13491.21|9
1646713370000|2022-03-08 04:22:50|13611.23|13491.23|13611.33|13491.33|13611.33|13491.33|13610.62|13490.62|8
1646713380000|2022-03-08 04:23:00|13611.02|13491.02|13610.82|13490.82|13611.39|13491.39|13610.82|13490.82|8
1646713390000|2022-03-08 04:23:10|13610.8|13490.8|13610.85|13490.85|13611.41|13491.41|13610.8|13490.8|8
1646713400000|2022-03-08 04:23:20|13610.78|13490.78|13610.02|13490.02|13610.78|13490.78|13609.78|13489.78|10
1646713410000|2022-03-08 04:23:30|13610|13490|13608.89|13488.89|13610|13490|13608.89|13488.89|10
1646713420000|2022-03-08 04:23:40|13608.86|13488.86|13607.76|13487.76|13609.19|13489.19|13607.76|13487.76|9
1646713430000|2022-03-08 04:23:50|13607.78|13487.78|13607.5|13487.5|13608.01|13488.01|13607.3|13487.3|9
1646713440000|2022-03-08 04:24:00|13607.45|13487.45|13606.57|13486.57|13607.79|13487.79|13606.57|13486.57|9
1646713450000|2022-03-08 04:24:10|13606.51|13486.51|13604.46|13484.46|13606.51|13486.51|13604.46|13484.46|8
1646713460000|2022-03-08 04:24:20|13604.52|13484.52|13604.59|13484.59|13604.59|13484.59|13603.76|13483.76|8
1646713470000|2022-03-08 04:24:30|13604.58|13484.58|13605.78|13485.78|13605.78|13485.78|13604.58|13484.58|8
1646713480000|2022-03-08 04:24:40|13605.74|13485.74|13606.31|13486.31|13606.49|13486.49|13605.74|13485.74|8
1646713490000|2022-03-08 04:24:50|13606.34|13486.34|13607.68|13487.68|13607.82|13487.82|13606.05|13486.05|10
1646713500000|2022-03-08 04:25:00|13607.62|13487.62|13606.86|13486.86|13607.62|13487.62|13606.86|13486.86|8
1646713510000|2022-03-08 04:25:10|13606.85|13486.85|13607.52|13487.52|13607.52|13487.52|13606.73|13486.73|8
1646713520000|2022-03-08 04:25:20|13607.47|13487.47|13607.97|13487.97|13608.05|13488.05|13607.32|13487.32|9
1646713530000|2022-03-08 04:25:30|13607.68|13487.68|13607.41|13487.41|13607.84|13487.84|13607.29|13487.29|9
1646713540000|2022-03-08 04:25:40|13607.07|13487.07|13607.06|13487.06|13607.46|13487.46|13606.97|13486.97|6
1646713550000|2022-03-08 04:25:50|13606.77|13486.77|13606.35|13486.35|13606.77|13486.77|13606.32|13486.32|7
1646713560000|2022-03-08 04:26:00|13606.36|13486.36|13606.96|13486.96|13607.34|13487.34|13606.36|13486.36|9
1646713570000|2022-03-08 04:26:10|13606.79|13486.79|13607.07|13487.07|13607.44|13487.44|13606.79|13486.79|9
1646713580000|2022-03-08 04:26:20|13607.22|13487.22|13605.85|13485.85|13607.22|13487.22|13605.85|13485.85|7
1646713590000|2022-03-08 04:26:30|13605.44|13485.44|13605.03|13485.03|13605.44|13485.44|13605.03|13485.03|6
1646713600000|2022-03-08 04:26:40|13605.13|13485.13|13604.4|13484.4|13605.13|13485.13|13604.3|13484.3|8
1646713610000|2022-03-08 04:26:50|13604.32|13484.32|13601.69|13481.69|13604.32|13484.32|13601.69|13481.69|10
1646713620000|2022-03-08 04:27:00|13601.72|13481.72|13599.1|13479.1|13601.72|13481.72|13598.99|13478.99|10
1646713630000|2022-03-08 04:27:10|13598.8|13478.8|13598.48|13478.48|13598.8|13478.8|13597.19|13477.19|7
1646713640000|2022-03-08 04:27:20|13598.98|13478.98|13600.54|13480.54|13600.99|13480.99|13598.79|13478.79|8
1646713650000|2022-03-08 04:27:30|13600.95|13480.95|13598|13478|13601.03|13481.03|13598|13478|10
1646713660000|2022-03-08 04:27:40|13597.61|13477.61|13596.74|13476.74|13597.61|13477.61|13596.61|13476.61|10
1646713670000|2022-03-08 04:27:50|13596.79|13476.79|13595.23|13475.23|13596.79|13476.79|13595.23|13475.23|9
1646713680000|2022-03-08 04:28:00|13595.21|13475.21|13594.99|13474.99|13595.21|13475.21|13594.92|13474.92|9
1646713690000|2022-03-08 04:28:10|13594.89|13474.89|13594.99|13474.99|13595.48|13475.48|13594.89|13474.89|10
1646713700000|2022-03-08 04:28:20|13594.94|13474.94|13594.28|13474.28|13594.97|13474.97|13594.28|13474.28|8
1646713710000|2022-03-08 04:28:30|13594.33|13474.33|13594.46|13474.46|13594.56|13474.56|13594.25|13474.25|8
1646713720000|2022-03-08 04:28:40|13593.85|13473.85|13593.65|13473.65|13594.25|13474.25|13592.65|13472.65|10
1646713730000|2022-03-08 04:28:50|13593.21|13473.21|13588.28|13468.28|13593.21|13473.21|13588.28|13468.28|10
1646713740000|2022-03-08 04:29:00|13588.12|13468.12|13579.52|13459.52|13588.12|13468.12|13579.52|13459.52|10
1646713750000|2022-03-08 04:29:10|13579.3|13459.3|13576.24|13456.24|13579.3|13459.3|13576.24|13456.24|9
1646713760000|2022-03-08 04:29:20|13575.71|13455.71|13574.23|13454.23|13575.94|13455.94|13574.23|13454.23|9
1646713770000|2022-03-08 04:29:30|13574.1|13454.1|13573.59|13453.59|13574.86|13454.86|13573.59|13453.59|10
1646713780000|2022-03-08 04:29:40|13573.81|13453.81|13573.69|13453.69|13573.95|13453.95|13573.51|13453.51|10
1646713790000|2022-03-08 04:29:50|13573.56|13453.56|13572.05|13452.05|13573.56|13453.56|13572.05|13452.05|10
1646713800000|2022-03-08 04:30:00|13570.76|13450.76|13569.64|13449.64|13571.21|13451.21|13568.69|13448.69|9
1646713810000|2022-03-08 04:30:10|13569.27|13449.27|13569.36|13449.36|13569.58|13449.58|13568.97|13448.97|9
1646713820000|2022-03-08 04:30:20|13569.91|13449.91|13571.4|13451.4|13571.58|13451.58|13569.91|13449.91|10
1646713830000|2022-03-08 04:30:30|13571.41|13451.41|13571.44|13451.44|13571.93|13451.93|13571.3|13451.3|10
1646713840000|2022-03-08 04:30:40|13571.39|13451.39|13568.25|13448.25|13571.5|13451.5|13568.25|13448.25|10
1646713850000|2022-03-08 04:30:50|13568.42|13448.42|13569.98|13449.98|13569.98|13449.98|13567.69|13447.69|9
1646713860000|2022-03-08 04:31:00|13570.09|13450.09|13570.52|13450.52|13571.26|13451.26|13570.09|13450.09|10
1646713870000|2022-03-08 04:31:10|13570.46|13450.46|13570.81|13450.81|13570.88|13450.88|13570.46|13450.46|10
1646713880000|2022-03-08 04:31:20|13570.93|13450.93|13570|13450|13571.3|13451.3|13570|13450|8
1646713890000|2022-03-08 04:31:30|13570.14|13450.14|13570.24|13450.24|13570.24|13450.24|13569.7|13449.7|10
1646713900000|2022-03-08 04:31:40|13570.52|13450.52|13570.92|13450.92|13570.92|13450.92|13570.52|13450.52|7
1646713910000|2022-03-08 04:31:50|13570.98|13450.98|13571.73|13451.73|13571.75|13451.75|13570.98|13450.98|7
1646713920000|2022-03-08 04:32:00|13571.59|13451.59|13569.23|13449.23|13571.59|13451.59|13569.23|13449.23|9
1646713930000|2022-03-08 04:32:10|13569.1|13449.1|13567.41|13447.41|13569.36|13449.36|13567.41|13447.41|8
1646713940000|2022-03-08 04:32:20|13567.53|13447.53|13566.69|13446.69|13567.53|13447.53|13566.69|13446.69|8
1646713950000|2022-03-08 04:32:30|13566.65|13446.65|13565.87|13445.87|13566.65|13446.65|13565.64|13445.64|8
1646713960000|2022-03-08 04:32:40|13566.19|13446.19|13567.05|13447.05|13567.06|13447.06|13566.19|13446.19|9
1646713970000|2022-03-08 04:32:50|13567.95|13447.95|13568.95|13448.95|13569.07|13449.07|13567.95|13447.95|8
1646713980000|2022-03-08 04:33:00|13567.23|13447.23|13567.05|13447.05|13567.64|13447.64|13567.05|13447.05|9
1646713990000|2022-03-08 04:33:10|13566.37|13446.37|13565.94|13445.94|13566.81|13446.81|13565.93|13445.93|9
1646714000000|2022-03-08 04:33:20|13565.64|13445.64|13565.32|13445.32|13565.64|13445.64|13565.32|13445.32|7
1646714010000|2022-03-08 04:33:30|13564.85|13444.85|13564.84|13444.84|13565.1|13445.1|13564.72|13444.72|7
1646714020000|2022-03-08 04:33:40|13564.98|13444.98|13563.37|13443.37|13564.98|13444.98|13563.17|13443.17|10
1646714030000|2022-03-08 04:33:50|13563.2|13443.2|13563.66|13443.66|13563.66|13443.66|13563.08|13443.08|7
1646714040000|2022-03-08 04:34:00|13563.71|13443.71|13561.1|13441.1|13563.82|13443.82|13560.75|13440.75|7
1646714050000|2022-03-08 04:34:10|13560.98|13440.98|13556.92|13436.92|13560.98|13440.98|13556.77|13436.77|10
1646714060000|2022-03-08 04:34:20|13557.42|13437.42|13559|13439|13559|13439|13557.42|13437.42|10
1646714070000|2022-03-08 04:34:30|13559.13|13439.13|13559.64|13439.64|13559.64|13439.64|13559.13|13439.13|7
1646714080000|2022-03-08 04:34:40|13559.49|13439.49|13558.88|13438.88|13560.06|13440.06|13558.8|13438.8|8
1646714090000|2022-03-08 04:34:50|13559.13|13439.13|13559.94|13439.94|13560.25|13440.25|13559.13|13439.13|9
1646714100000|2022-03-08 04:35:00|13559.85|13439.85|13560.11|13440.11|13560.11|13440.11|13559.45|13439.45|10
1646714110000|2022-03-08 04:35:10|13560.26|13440.26|13561.44|13441.44|13561.44|13441.44|13560.26|13440.26|7
1646714120000|2022-03-08 04:35:20|13561.92|13441.92|13563.64|13443.64|13563.64|13443.64|13561.92|13441.92|8
1646714130000|2022-03-08 04:35:30|13563.85|13443.85|13563.47|13443.47|13564.45|13444.45|13563.42|13443.42|9
1646714140000|2022-03-08 04:35:40|13563.46|13443.46|13564.26|13444.26|13564.26|13444.26|13563.16|13443.16|10
1646714150000|2022-03-08 04:35:50|13564.34|13444.34|13563.84|13443.84|13564.34|13444.34|13563.81|13443.81|7
1646714160000|2022-03-08 04:36:00|13563.81|13443.81|13564.54|13444.54|13564.54|13444.54|13563.7|13443.7|8
1646714170000|2022-03-08 04:36:10|13563.92|13443.92|13563.7|13443.7|13563.92|13443.92|13563.36|13443.36|10
1646714180000|2022-03-08 04:36:20|13563.46|13443.46|13564|13444|13564|13444|13563.46|13443.46|8
1646714190000|2022-03-08 04:36:30|13564.08|13444.08|13565.34|13445.34|13565.34|13445.34|13563.86|13443.86|8
1646714200000|2022-03-08 04:36:40|13565.25|13445.25|13567.02|13447.02|13567.02|13447.02|13564.89|13444.89|10
1646714210000|2022-03-08 04:36:50|13566.79|13446.79|13564.25|13444.25|13566.91|13446.91|13563.98|13443.98|10
1646714220000|2022-03-08 04:37:00|13564.5|13444.5|13563.14|13443.14|13564.5|13444.5|13562.35|13442.35|10
1646714230000|2022-03-08 04:37:10|13563.55|13443.55|13562.6|13442.6|13563.55|13443.55|13562.24|13442.24|10
1646714240000|2022-03-08 04:37:20|13562.84|13442.84|13563.53|13443.53|13563.66|13443.66|13562.84|13442.84|10
1646714250000|2022-03-08 04:37:30|13563.68|13443.68|13563.79|13443.79|13563.95|13443.95|13563.68|13443.68|9
1646714260000|2022-03-08 04:37:40|13563.82|13443.82|13563.07|13443.07|13564.57|13444.57|13563.03|13443.03|9
1646714270000|2022-03-08 04:37:50|13563.82|13443.82|13566.46|13446.46|13566.46|13446.46|13563.82|13443.82|10
1646714280000|2022-03-08 04:38:00|13566.34|13446.34|13567.39|13447.39|13567.39|13447.39|13566.34|13446.34|9
1646714290000|2022-03-08 04:38:10|13567.49|13447.49|13567.87|13447.87|13567.93|13447.93|13567.49|13447.49|8
1646714300000|2022-03-08 04:38:20|13568.16|13448.16|13571.25|13451.25|13571.25|13451.25|13568.16|13448.16|9
1646714310000|2022-03-08 04:38:30|13571.1|13451.1|13574.07|13454.07|13574.15|13454.15|13571.1|13451.1|9
1646714320000|2022-03-08 04:38:40|13573.85|13453.85|13573.77|13453.77|13573.93|13453.93|13573.76|13453.76|8
1646714330000|2022-03-08 04:38:50|13573.53|13453.53|13574.22|13454.22|13574.22|13454.22|13573.53|13453.53|9
1646714340000|2022-03-08 04:39:00|13574.12|13454.12|13574.94|13454.94|13574.94|13454.94|13573.56|13453.56|8
1646714350000|2022-03-08 04:39:10|13575.13|13455.13|13574.78|13454.78|13575.4|13455.4|13574.78|13454.78|6
1646714360000|2022-03-08 04:39:20|13574.71|13454.71|13575.5|13455.5|13575.66|13455.66|13574.66|13454.66|9
1646714370000|2022-03-08 04:39:30|13575.65|13455.65|13574.21|13454.21|13575.73|13455.73|13573.98|13453.98|10
1646714380000|2022-03-08 04:39:40|13574.54|13454.54|13574.55|13454.55|13574.67|13454.67|13574.52|13454.52|7
1646714390000|2022-03-08 04:39:50|13574.49|13454.49|13574.08|13454.08|13575.05|13455.05|13574.08|13454.08|6
1646714400000|2022-03-08 04:40:00|13573.74|13453.74|13573.52|13453.52|13573.74|13453.74|13572.85|13452.85|8
1646714410000|2022-03-08 04:40:10|13574.31|13454.31|13573.31|13453.31|13574.31|13454.31|13573.31|13453.31|10
1646714420000|2022-03-08 04:40:20|13573.17|13453.17|13572.96|13452.96|13573.17|13453.17|13572.69|13452.69|8
1646714430000|2022-03-08 04:40:30|13573.01|13453.01|13572.98|13452.98|13573.01|13453.01|13572.67|13452.67|8
1646714440000|2022-03-08 04:40:40|13573.16|13453.16|13572.32|13452.32|13573.44|13453.44|13572.32|13452.32|9
1646714450000|2022-03-08 04:40:50|13572.18|13452.18|13573.37|13453.37|13573.37|13453.37|13572.1|13452.1|7
1646714460000|2022-03-08 04:41:00|13573.87|13453.87|13574.42|13454.42|13574.42|13454.42|13573.54|13453.54|8
1646714470000|2022-03-08 04:41:10|13574.65|13454.65|13575.86|13455.86|13575.86|13455.86|13574.41|13454.41|10
1646714480000|2022-03-08 04:41:20|13575.84|13455.84|13578.29|13458.29|13578.4|13458.4|13575.84|13455.84|9
1646714490000|2022-03-08 04:41:30|13578.32|13458.32|13576.03|13456.03|13578.32|13458.32|13576.03|13456.03|10
1646714500000|2022-03-08 04:41:40|13576.02|13456.02|13576.06|13456.06|13576.29|13456.29|13575.59|13455.59|7
1646714510000|2022-03-08 04:41:50|13576.08|13456.08|13576.03|13456.03|13576.53|13456.53|13576.03|13456.03|7
1646714520000|2022-03-08 04:42:00|13576.1|13456.1|13576.08|13456.08|13576.3|13456.3|13576.08|13456.08|7
1646714530000|2022-03-08 04:42:10|13575.68|13455.68|13575.53|13455.53|13576|13456|13575.53|13455.53|10
1646714540000|2022-03-08 04:42:20|13575.59|13455.59|13576.27|13456.27|13576.52|13456.52|13575.51|13455.51|9
1646714550000|2022-03-08 04:42:30|13576.51|13456.51|13577.09|13457.09|13577.09|13457.09|13576.35|13456.35|9
1646714560000|2022-03-08 04:42:40|13577.06|13457.06|13576.81|13456.81|13577.06|13457.06|13576.29|13456.29|9
1646714570000|2022-03-08 04:42:50|13576.77|13456.77|13577.45|13457.45|13577.55|13457.55|13576.77|13456.77|10
1646714580000|2022-03-08 04:43:00|13578|13458|13578.47|13458.47|13578.47|13458.47|13578|13458|8
1646714590000|2022-03-08 04:43:10|13578.68|13458.68|13578.9|13458.9|13578.9|13458.9|13578.03|13458.03|9
1646714600000|2022-03-08 04:43:20|13578.94|13458.94|13581.06|13461.06|13581.06|13461.06|13578.94|13458.94|9
1646714610000|2022-03-08 04:43:30|13581.29|13461.29|13582.86|13462.86|13583|13463|13581.29|13461.29|10
1646714620000|2022-03-08 04:43:40|13582.97|13462.97|13582.81|13462.81|13582.97|13462.97|13582.33|13462.33|10
1646714630000|2022-03-08 04:43:50|13583.08|13463.08|13583.27|13463.27|13583.76|13463.76|13583.08|13463.08|10
1646714640000|2022-03-08 04:44:00|13583.25|13463.25|13583.57|13463.57|13583.67|13463.67|13583.01|13463.01|9
1646714650000|2022-03-08 04:44:10|13583.65|13463.65|13583.63|13463.63|13583.98|13463.98|13583.6|13463.6|10
1646714660000|2022-03-08 04:44:20|13583.44|13463.44|13581.19|13461.19|13584.03|13464.03|13581.19|13461.19|10
1646714670000|2022-03-08 04:44:30|13580.57|13460.57|13580.2|13460.2|13580.94|13460.94|13580.13|13460.13|9
1646714680000|2022-03-08 04:44:40|13580.28|13460.28|13578.97|13458.97|13580.28|13460.28|13578.97|13458.97|9
1646714690000|2022-03-08 04:44:50|13579.22|13459.22|13581.12|13461.12|13581.14|13461.14|13579.22|13459.22|9
1646714700000|2022-03-08 04:45:00|13581.34|13461.34|13581.39|13461.39|13581.88|13461.88|13581.06|13461.06|10
1646714710000|2022-03-08 04:45:10|13581.49|13461.49|13579.29|13459.29|13581.65|13461.65|13579.29|13459.29|9
1646714720000|2022-03-08 04:45:20|13579.32|13459.32|13578.84|13458.84|13579.32|13459.32|13578.36|13458.36|7
1646714730000|2022-03-08 04:45:30|13578.14|13458.14|13577.78|13457.78|13578.31|13458.31|13577.78|13457.78|9
1646714740000|2022-03-08 04:45:40|13577.89|13457.89|13576.92|13456.92|13577.89|13457.89|13576.92|13456.92|10
1646714750000|2022-03-08 04:45:50|13576.85|13456.85|13576.54|13456.54|13577.27|13457.27|13576.54|13456.54|8
1646714760000|2022-03-08 04:46:00|13576.61|13456.61|13574.96|13454.96|13576.61|13456.61|13574.85|13454.85|10
1646714770000|2022-03-08 04:46:10|13575.07|13455.07|13575.07|13455.07|13575.45|13455.45|13575.04|13455.04|10
1646714780000|2022-03-08 04:46:20|13575.06|13455.06|13572.98|13452.98|13575.06|13455.06|13572.98|13452.98|9
1646714790000|2022-03-08 04:46:30|13572.92|13452.92|13572.48|13452.48|13572.92|13452.92|13572.24|13452.24|8
1646714800000|2022-03-08 04:46:40|13573|13453|13572.83|13452.83|13573.06|13453.06|13572.83|13452.83|9
1646714810000|2022-03-08 04:46:50|13572.8|13452.8|13572.81|13452.81|13573.22|13453.22|13572.68|13452.68|8
1646714820000|2022-03-08 04:47:00|13572.42|13452.42|13572.52|13452.52|13572.52|13452.52|13571.6|13451.6|10
1646714830000|2022-03-08 04:47:10|13572.54|13452.54|13572.67|13452.67|13573|13453|13572.54|13452.54|9
1646714840000|2022-03-08 04:47:20|13572.63|13452.63|13573|13453|13573|13453|13572.58|13452.58|9
1646714850000|2022-03-08 04:47:30|13573.01|13453.01|13572.93|13452.93|13573.11|13453.11|13572.8|13452.8|10
1646714860000|2022-03-08 04:47:40|13572.51|13452.51|13572.01|13452.01|13572.69|13452.69|13571.68|13451.68|8
1646714870000|2022-03-08 04:47:50|13572.21|13452.21|13572.4|13452.4|13572.46|13452.46|13571.81|13451.81|10
1646714880000|2022-03-08 04:48:00|13572.51|13452.51|13571.59|13451.59|13572.51|13452.51|13571.59|13451.59|7
1646714890000|2022-03-08 04:48:10|13571.53|13451.53|13568.74|13448.74|13571.53|13451.53|13568.74|13448.74|10
1646714900000|2022-03-08 04:48:20|13567.96|13447.96|13566.44|13446.44|13567.96|13447.96|13566.04|13446.04|10
1646714910000|2022-03-08 04:48:30|13566.93|13446.93|13566.82|13446.82|13566.93|13446.93|13566.7|13446.7|9
1646714920000|2022-03-08 04:48:40|13566.84|13446.84|13567.28|13447.28|13567.69|13447.69|13566.84|13446.84|8
1646714930000|2022-03-08 04:48:50|13567.3|13447.3|13568|13448|13568|13448|13567.17|13447.17|9
1646714940000|2022-03-08 04:49:00|13568.03|13448.03|13569.62|13449.62|13569.62|13449.62|13568.03|13448.03|10
1646714950000|2022-03-08 04:49:10|13568.93|13448.93|13569.72|13449.72|13569.72|13449.72|13568.93|13448.93|8
1646714960000|2022-03-08 04:49:20|13569.47|13449.47|13569.3|13449.3|13569.53|13449.53|13569.3|13449.3|10
1646714970000|2022-03-08 04:49:30|13569.02|13449.02|13565.77|13445.77|13569.02|13449.02|13565.77|13445.77|10
1646714980000|2022-03-08 04:49:40|13565.34|13445.34|13560.22|13440.22|13565.34|13445.34|13560.22|13440.22|10
1646714990000|2022-03-08 04:49:50|13560.66|13440.66|13559.24|13439.24|13560.66|13440.66|13559.24|13439.24|10
1646715000000|2022-03-08 04:50:00|13559.2|13439.2|13557.99|13437.99|13559.25|13439.25|13557.99|13437.99|10
1646715010000|2022-03-08 04:50:10|13557.93|13437.93|13555.63|13435.63|13557.93|13437.93|13555.63|13435.63|8
1646715020000|2022-03-08 04:50:20|13555.2|13435.2|13554.01|13434.01|13555.2|13435.2|13553.94|13433.94|9
1646715030000|2022-03-08 04:50:30|13553.98|13433.98|13551.68|13431.68|13554.07|13434.07|13551.68|13431.68|10
1646715040000|2022-03-08 04:50:40|13551.4|13431.4|13547.5|13427.5|13551.4|13431.4|13547.5|13427.5|10
1646715050000|2022-03-08 04:50:50|13547.16|13427.16|13544.56|13424.56|13547.16|13427.16|13544.56|13424.56|9
1646715060000|2022-03-08 04:51:00|13544.4|13424.4|13544.75|13424.75|13544.87|13424.87|13544.28|13424.28|8
1646715070000|2022-03-08 04:51:10|13544.56|13424.56|13545.05|13425.05|13545.33|13425.33|13544.56|13424.56|9
1646715080000|2022-03-08 04:51:20|13545.12|13425.12|13544.78|13424.78|13545.45|13425.45|13544.63|13424.63|10
1646715090000|2022-03-08 04:51:30|13544.89|13424.89|13545.06|13425.06|13545.06|13425.06|13544.41|13424.41|8
1646715100000|2022-03-08 04:51:40|13545.17|13425.17|13545.09|13425.09|13545.33|13425.33|13544.94|13424.94|10
1646715110000|2022-03-08 04:51:50|13544.98|13424.98|13545.62|13425.62|13545.71|13425.71|13544.98|13424.98|10
1646715120000|2022-03-08 04:52:00|13545.7|13425.7|13545.32|13425.32|13545.86|13425.86|13545.06|13425.06|9
1646715130000|2022-03-08 04:52:10|13545.25|13425.25|13544.92|13424.92|13545.25|13425.25|13544.79|13424.79|9
1646715140000|2022-03-08 04:52:20|13544.76|13424.76|13543.09|13423.09|13544.76|13424.76|13543.09|13423.09|10
1646715150000|2022-03-08 04:52:30|13543.21|13423.21|13543.14|13423.14|13543.4|13423.4|13543.04|13423.04|9
1646715160000|2022-03-08 04:52:40|13543.12|13423.12|13542.88|13422.88|13543.12|13423.12|13542.77|13422.77|9
1646715170000|2022-03-08 04:52:50|13542.9|13422.9|13541.16|13421.16|13542.94|13422.94|13541.16|13421.16|7
1646715180000|2022-03-08 04:53:00|13541.15|13421.15|13540.29|13420.29|13541.15|13421.15|13540.02|13420.02|8
1646715190000|2022-03-08 04:53:10|13540.04|13420.04|13539.53|13419.53|13540.27|13420.27|13539.53|13419.53|10
1646715200000|2022-03-08 04:53:20|13539.14|13419.14|13535.26|13415.26|13539.14|13419.14|13535.26|13415.26|10
1646715210000|2022-03-08 04:53:30|13534.84|13414.84|13534.09|13414.09|13534.84|13414.84|13533.94|13413.94|9
1646715220000|2022-03-08 04:53:40|13533.74|13413.74|13534.36|13414.36|13535.3|13415.3|13533.48|13413.48|9
1646715230000|2022-03-08 04:53:50|13534.37|13414.37|13535.68|13415.68|13535.68|13415.68|13534.37|13414.37|8
1646715240000|2022-03-08 04:54:00|13535.56|13415.56|13536.09|13416.09|13536.09|13416.09|13535.35|13415.35|8
1646715250000|2022-03-08 04:54:10|13536.16|13416.16|13536.82|13416.82|13536.82|13416.82|13536.16|13416.16|8
1646715260000|2022-03-08 04:54:20|13536.64|13416.64|13536.61|13416.61|13536.93|13416.93|13535.98|13415.98|8
1646715270000|2022-03-08 04:54:30|13536.56|13416.56|13537.69|13417.69|13537.69|13417.69|13536.36|13416.36|9
1646715280000|2022-03-08 04:54:40|13537.86|13417.86|13538.78|13418.78|13538.84|13418.84|13537.86|13417.86|8
1646715290000|2022-03-08 04:54:50|13538.92|13418.92|13539.45|13419.45|13539.46|13419.46|13538.79|13418.79|8
1646715300000|2022-03-08 04:55:00|13539.44|13419.44|13538.98|13418.98|13539.8|13419.8|13538.94|13418.94|9
1646715310000|2022-03-08 04:55:10|13538.87|13418.87|13537.88|13417.88|13538.87|13418.87|13537.85|13417.85|10
1646715320000|2022-03-08 04:55:20|13537.41|13417.41|13537.36|13417.36|13537.47|13417.47|13536.96|13416.96|10
1646715330000|2022-03-08 04:55:30|13537.1|13417.1|13536.84|13416.84|13537.1|13417.1|13536.78|13416.78|8
1646715340000|2022-03-08 04:55:40|13537.02|13417.02|13537.69|13417.69|13537.69|13417.69|13536.86|13416.86|10
1646715350000|2022-03-08 04:55:50|13538.25|13418.25|13538.52|13418.52|13538.52|13418.52|13537.49|13417.49|9
1646715360000|2022-03-08 04:56:00|13538.36|13418.36|13536.58|13416.58|13538.36|13418.36|13536.58|13416.58|8
1646715370000|2022-03-08 04:56:10|13536.3|13416.3|13536.21|13416.21|13536.3|13416.3|13536.09|13416.09|10
1646715380000|2022-03-08 04:56:20|13536.1|13416.1|13536.31|13416.31|13536.67|13416.67|13535.75|13415.75|10
1646715390000|2022-03-08 04:56:30|13536.44|13416.44|13536.83|13416.83|13536.85|13416.85|13536.39|13416.39|8
1646715400000|2022-03-08 04:56:40|13536.84|13416.84|13537.41|13417.41|13538.14|13418.14|13536.83|13416.83|9
1646715410000|2022-03-08 04:56:50|13537.06|13417.06|13536.74|13416.74|13537.06|13417.06|13536.74|13416.74|8
1646715420000|2022-03-08 04:57:00|13536.7|13416.7|13536.45|13416.45|13537.23|13417.23|13536.45|13416.45|10
1646715430000|2022-03-08 04:57:10|13536.68|13416.68|13534.03|13414.03|13536.68|13416.68|13534.03|13414.03|10
1646715440000|2022-03-08 04:57:20|13534.4|13414.4|13534.95|13414.95|13534.95|13414.95|13534.28|13414.28|9
1646715450000|2022-03-08 04:57:30|13535.35|13415.35|13535.53|13415.53|13535.53|13415.53|13535.35|13415.35|6
1646715460000|2022-03-08 04:57:40|13535.56|13415.56|13536.3|13416.3|13536.3|13416.3|13535.56|13415.56|9
1646715470000|2022-03-08 04:57:50|13536.26|13416.26|13536.63|13416.63|13536.88|13416.88|13536.26|13416.26|9
1646715480000|2022-03-08 04:58:00|13536.72|13416.72|13538.76|13418.76|13538.76|13418.76|13536.72|13416.72|9
1646715490000|2022-03-08 04:58:10|13538.93|13418.93|13540.6|13420.6|13540.64|13420.64|13538.93|13418.93|9
1646715500000|2022-03-08 04:58:20|13540.01|13420.01|13539.78|13419.78|13540.43|13420.43|13539.71|13419.71|9
1646715510000|2022-03-08 04:58:30|13539.62|13419.62|13539.46|13419.46|13539.65|13419.65|13539.06|13419.06|9
1646715520000|2022-03-08 04:58:40|13539.23|13419.23|13540.16|13420.16|13540.16|13420.16|13539.23|13419.23|9
1646715530000|2022-03-08 04:58:50|13540|13420|13540.44|13420.44|13540.5|13420.5|13540|13420|9
1646715540000|2022-03-08 04:59:00|13540.54|13420.54|13539.79|13419.79|13540.8|13420.8|13539.79|13419.79|9
1646715550000|2022-03-08 04:59:10|13539.85|13419.85|13539.77|13419.77|13539.85|13419.85|13539.28|13419.28|9
1646715560000|2022-03-08 04:59:20|13539.94|13419.94|13539.77|13419.77|13539.94|13419.94|13539.64|13419.64|9
1646715570000|2022-03-08 04:59:30|13539.91|13419.91|13539.81|13419.81|13539.91|13419.91|13539.76|13419.76|7
1646715580000|2022-03-08 04:59:40|13539.79|13419.79|13540.26|13420.26|13540.26|13420.26|13539.79|13419.79|5
1646715590000|2022-03-08 04:59:50|13538.82|13418.82|13538.17|13418.17|13539.87|13419.87|13538.17|13418.17|10
1646715600000|2022-03-08 05:00:00|13538.09|13418.09|13535.8|13415.8|13538.09|13418.09|13535.8|13415.8|10
1646715610000|2022-03-08 05:00:10|13535.3|13415.3|13534.01|13414.01|13535.33|13415.33|13533.87|13413.87|9
1646715620000|2022-03-08 05:00:20|13533.6|13413.6|13535.09|13415.09|13535.23|13415.23|13533.6|13413.6|10
1646715630000|2022-03-08 05:00:30|13535.11|13415.11|13535.87|13415.87|13535.87|13415.87|13535.11|13415.11|10
1646715640000|2022-03-08 05:00:40|13536.1|13416.1|13537.58|13417.58|13537.58|13417.58|13536.1|13416.1|9
1646715650000|2022-03-08 05:00:50|13537.7|13417.7|13539.87|13419.87|13539.87|13419.87|13537.18|13417.18|9
1646715660000|2022-03-08 05:01:00|13539.97|13419.97|13540.51|13420.51|13540.51|13420.51|13539.96|13419.96|8
1646715670000|2022-03-08 05:01:10|13541.19|13421.19|13541.6|13421.6|13541.6|13421.6|13541.18|13421.18|10
1646715680000|2022-03-08 05:01:20|13541.49|13421.49|13542.64|13422.64|13542.64|13422.64|13541.48|13421.48|8
1646715690000|2022-03-08 05:01:30|13542.54|13422.54|13542.25|13422.25|13542.63|13422.63|13542.24|13422.24|6
1646715700000|2022-03-08 05:01:40|13541.89|13421.89|13541.25|13421.25|13542.04|13422.04|13541.25|13421.25|6
1646715710000|2022-03-08 05:01:50|13541.37|13421.37|13543|13423|13543|13423|13540.31|13420.31|8
1646715720000|2022-03-08 05:02:00|13543.12|13423.12|13544.38|13424.38|13544.38|13424.38|13543.06|13423.06|8
1646715730000|2022-03-08 05:02:10|13546.21|13426.21|13548.12|13428.12|13548.22|13428.22|13546.21|13426.21|8
1646715740000|2022-03-08 05:02:20|13548.19|13428.19|13548.73|13428.73|13548.73|13428.73|13548.08|13428.08|6
1646715750000|2022-03-08 05:02:30|13548.72|13428.72|13549.83|13429.83|13549.83|13429.83|13548.72|13428.72|10
1646715760000|2022-03-08 05:02:40|13549.78|13429.78|13549.16|13429.16|13550.22|13430.22|13549.15|13429.15|8
1646715770000|2022-03-08 05:02:50|13549.25|13429.25|13549.99|13429.99|13550.05|13430.05|13549.25|13429.25|9
1646715780000|2022-03-08 05:03:00|13549.98|13429.98|13550.72|13430.72|13550.72|13430.72|13549.84|13429.84|7
1646715790000|2022-03-08 05:03:10|13550.49|13430.49|13550.44|13430.44|13551.02|13431.02|13550.23|13430.23|10
1646715800000|2022-03-08 05:03:20|13550.12|13430.12|13550.69|13430.69|13550.85|13430.85|13549.84|13429.84|10
1646715810000|2022-03-08 05:03:30|13550.62|13430.62|13552.14|13432.14|13552.14|13432.14|13550.62|13430.62|10
1646715820000|2022-03-08 05:03:40|13552.13|13432.13|13552.51|13432.51|13552.51|13432.51|13551.59|13431.59|6
1646715830000|2022-03-08 05:03:50|13551.84|13431.84|13552.9|13432.9|13553.05|13433.05|13551.64|13431.64|9
1646715840000|2022-03-08 05:04:00|13552.39|13432.39|13553.67|13433.67|13553.67|13433.67|13552.39|13432.39|9
1646715850000|2022-03-08 05:04:10|13553.86|13433.86|13553.34|13433.34|13553.86|13433.86|13553.2|13433.2|9
1646715860000|2022-03-08 05:04:20|13553.38|13433.38|13554.44|13434.44|13554.55|13434.55|13553.38|13433.38|7
1646715870000|2022-03-08 05:04:30|13554.52|13434.52|13555.82|13435.82|13556.07|13436.07|13554.04|13434.04|10
1646715880000|2022-03-08 05:04:40|13555.03|13435.03|13555.54|13435.54|13555.54|13435.54|13554.87|13434.87|9
1646715890000|2022-03-08 05:04:50|13555.53|13435.53|13555.11|13435.11|13555.53|13435.53|13555|13435|6
1646715900000|2022-03-08 05:05:00|13554.92|13434.92|13554.77|13434.77|13554.92|13434.92|13554.45|13434.45|8
1646715910000|2022-03-08 05:05:10|13554.87|13434.87|13556.56|13436.56|13556.56|13436.56|13554.87|13434.87|9
1646715920000|2022-03-08 05:05:20|13556.55|13436.55|13556.22|13436.22|13556.65|13436.65|13556.14|13436.14|9
1646715930000|2022-03-08 05:05:30|13555.83|13435.83|13555.62|13435.62|13555.94|13435.94|13555.52|13435.52|9
1646715940000|2022-03-08 05:05:40|13555.5|13435.5|13555.25|13435.25|13555.5|13435.5|13555.09|13435.09|7
1646715950000|2022-03-08 05:05:50|13555.34|13435.34|13556.83|13436.83|13556.86|13436.86|13555.34|13435.34|9
1646715960000|2022-03-08 05:06:00|13557.01|13437.01|13557.13|13437.13|13557.17|13437.17|13556.76|13436.76|8
1646715970000|2022-03-08 05:06:10|13557.22|13437.22|13557.03|13437.03|13557.39|13437.39|13556.98|13436.98|9
1646715980000|2022-03-08 05:06:20|13557.01|13437.01|13557.66|13437.66|13557.66|13437.66|13557.01|13437.01|9
1646715990000|2022-03-08 05:06:30|13557.64|13437.64|13559.5|13439.5|13559.5|13439.5|13557.63|13437.63|10
1646716000000|2022-03-08 05:06:40|13559.59|13439.59|13562.22|13442.22|13562.22|13442.22|13559.59|13439.59|10
1646716010000|2022-03-08 05:06:50|13562.08|13442.08|13564.76|13444.76|13564.86|13444.86|13562.08|13442.08|10
1646716020000|2022-03-08 05:07:00|13564.92|13444.92|13565.37|13445.37|13565.95|13445.95|13564.92|13444.92|10
1646716030000|2022-03-08 05:07:10|13565.32|13445.32|13565.75|13445.75|13565.78|13445.78|13565.22|13445.22|10
1646716040000|2022-03-08 05:07:20|13565.42|13445.42|13564.66|13444.66|13565.46|13445.46|13564.44|13444.44|9
1646716050000|2022-03-08 05:07:30|13564.76|13444.76|13564.54|13444.54|13564.76|13444.76|13564.15|13444.15|10
1646716060000|2022-03-08 05:07:40|13564.35|13444.35|13564.03|13444.03|13564.35|13444.35|13563.81|13443.81|10
1646716070000|2022-03-08 05:07:50|13563.85|13443.85|13562.78|13442.78|13564.42|13444.42|13562.78|13442.78|9
1646716080000|2022-03-08 05:08:00|13562.64|13442.64|13562.1|13442.1|13562.64|13442.64|13561.71|13441.71|9
1646716090000|2022-03-08 05:08:10|13562.06|13442.06|13560.22|13440.22|13562.06|13442.06|13560.22|13440.22|10
1646716100000|2022-03-08 05:08:20|13560.17|13440.17|13558.26|13438.26|13560.17|13440.17|13558.26|13438.26|10
1646716110000|2022-03-08 05:08:30|13558.24|13438.24|13554.41|13434.41|13558.24|13438.24|13554.41|13434.41|8
1646716120000|2022-03-08 05:08:40|13554.31|13434.31|13540.41|13420.41|13554.31|13434.31|13540.41|13420.41|10
1646716130000|2022-03-08 05:08:50|13538.34|13418.34|13527.71|13407.71|13538.34|13418.34|13527.71|13407.71|9
1646716140000|2022-03-08 05:09:00|13527.57|13407.57|13519.48|13399.48|13527.89|13407.89|13519.48|13399.48|10
1646716150000|2022-03-08 05:09:10|13519.36|13399.36|13516.81|13396.81|13519.51|13399.51|13516.81|13396.81|10
1646716160000|2022-03-08 05:09:20|13517.05|13397.05|13509.71|13389.71|13517.05|13397.05|13509.71|13389.71|10
1646716170000|2022-03-08 05:09:30|13510.07|13390.07|13505.67|13385.67|13510.07|13390.07|13505.67|13385.67|10
1646716180000|2022-03-08 05:09:40|13505.35|13385.35|13497.58|13377.58|13505.35|13385.35|13497.58|13377.58|10
1646716190000|2022-03-08 05:09:50|13496.56|13376.56|13495.89|13375.89|13496.56|13376.56|13494.48|13374.48|10
1646716200000|2022-03-08 05:10:00|13495.43|13375.43|13497.11|13377.11|13497.11|13377.11|13495.43|13375.43|10
1646716210000|2022-03-08 05:10:10|13497.65|13377.65|13499.15|13379.15|13501.21|13381.21|13497.65|13377.65|9
1646716220000|2022-03-08 05:10:20|13498.16|13378.16|13494.83|13374.83|13498.16|13378.16|13494.83|13374.83|10
1646716230000|2022-03-08 05:10:30|13494.8|13374.8|13489.14|13369.14|13494.8|13374.8|13489.14|13369.14|9
1646716240000|2022-03-08 05:10:40|13488.95|13368.95|13486.43|13366.43|13489.48|13369.48|13486.43|13366.43|9
1646716250000|2022-03-08 05:10:50|13486.66|13366.66|13484.95|13364.95|13486.82|13366.82|13484.95|13364.95|10
1646716260000|2022-03-08 05:11:00|13484.97|13364.97|13485.76|13365.76|13485.76|13365.76|13484.92|13364.92|10
1646716270000|2022-03-08 05:11:10|13486|13366|13485.61|13365.61|13486|13366|13485.61|13365.61|6
1646716280000|2022-03-08 05:11:20|13485.66|13365.66|13485.9|13365.9|13485.9|13365.9|13485.55|13365.55|8
1646716290000|2022-03-08 05:11:30|13485.38|13365.38|13486.35|13366.35|13486.35|13366.35|13485.33|13365.33|10
1646716300000|2022-03-08 05:11:40|13486.22|13366.22|13487.21|13367.21|13487.42|13367.42|13486.22|13366.22|8
1646716310000|2022-03-08 05:11:50|13487.33|13367.33|13487.04|13367.04|13487.89|13367.89|13486.99|13366.99|8
1646716320000|2022-03-08 05:12:00|13487.44|13367.44|13487.13|13367.13|13487.44|13367.44|13486.86|13366.86|9
1646716330000|2022-03-08 05:12:10|13487.26|13367.26|13489.07|13369.07|13489.07|13369.07|13487.18|13367.18|10
1646716340000|2022-03-08 05:12:20|13489.06|13369.06|13489.72|13369.72|13489.72|13369.72|13488.87|13368.87|10
1646716350000|2022-03-08 05:12:30|13489.69|13369.69|13490.32|13370.32|13490.38|13370.38|13489.69|13369.69|9
1646716360000|2022-03-08 05:12:40|13490.42|13370.42|13491.78|13371.78|13491.78|13371.78|13490.12|13370.12|9
1646716370000|2022-03-08 05:12:50|13491.67|13371.67|13490.9|13370.9|13491.78|13371.78|13490.85|13370.85|10
1646716380000|2022-03-08 05:13:00|13490.73|13370.73|13490.82|13370.82|13490.82|13370.82|13490.3|13370.3|10
1646716390000|2022-03-08 05:13:10|13490.65|13370.65|13491.52|13371.52|13491.56|13371.56|13490.65|13370.65|8
1646716400000|2022-03-08 05:13:20|13491.55|13371.55|13493.03|13373.03|13493.03|13373.03|13491.43|13371.43|8
1646716410000|2022-03-08 05:13:30|13493.11|13373.11|13494.15|13374.15|13494.15|13374.15|13493.11|13373.11|10
1646716420000|2022-03-08 05:13:40|13494.34|13374.34|13495.41|13375.41|13495.41|13375.41|13494.26|13374.26|10
1646716430000|2022-03-08 05:13:50|13495.46|13375.46|13498.27|13378.27|13498.27|13378.27|13495.43|13375.43|9
1646716440000|2022-03-08 05:14:00|13498.21|13378.21|13497.4|13377.4|13498.21|13378.21|13497.4|13377.4|7
1646716450000|2022-03-08 05:14:10|13497.57|13377.57|13498.07|13378.07|13498.07|13378.07|13497.57|13377.57|9
1646716460000|2022-03-08 05:14:20|13498.15|13378.15|13498.09|13378.09|13499.27|13379.27|13498.09|13378.09|10
1646716470000|2022-03-08 05:14:30|13498.03|13378.03|13496.72|13376.72|13498.13|13378.13|13496.67|13376.67|7
1646716480000|2022-03-08 05:14:40|13496.59|13376.59|13494.62|13374.62|13496.59|13376.59|13494.61|13374.61|10
1646716490000|2022-03-08 05:14:50|13494.76|13374.76|13492.48|13372.48|13495.35|13375.35|13492.48|13372.48|10
1646716500000|2022-03-08 05:15:00|13491.56|13371.56|13486.43|13366.43|13491.56|13371.56|13486.43|13366.43|10
1646716510000|2022-03-08 05:15:10|13485.98|13365.98|13485.37|13365.37|13486.57|13366.57|13485.31|13365.31|9
1646716520000|2022-03-08 05:15:20|13485.79|13365.79|13486.4|13366.4|13486.4|13366.4|13485.37|13365.37|8
1646716530000|2022-03-08 05:15:30|13486.42|13366.42|13486.63|13366.63|13486.98|13366.98|13486.23|13366.23|10
1646716540000|2022-03-08 05:15:40|13486.48|13366.48|13486.14|13366.14|13486.48|13366.48|13486.03|13366.03|9
1646716550000|2022-03-08 05:15:50|13486.1|13366.1|13488.43|13368.43|13488.43|13368.43|13486.1|13366.1|10
1646716560000|2022-03-08 05:16:00|13488.32|13368.32|13488.57|13368.57|13488.83|13368.83|13488.31|13368.31|8
1646716570000|2022-03-08 05:16:10|13488.5|13368.5|13487.27|13367.27|13489.25|13369.25|13487.27|13367.27|9
1646716580000|2022-03-08 05:16:20|13487.53|13367.53|13484.96|13364.96|13487.53|13367.53|13484.68|13364.68|10
1646716590000|2022-03-08 05:16:30|13485.15|13365.15|13487.54|13367.54|13487.54|13367.54|13485.11|13365.11|10
1646716600000|2022-03-08 05:16:40|13487.15|13367.15|13490.05|13370.05|13490.21|13370.21|13487.15|13367.15|9
1646716610000|2022-03-08 05:16:50|13490.06|13370.06|13490.98|13370.98|13491.05|13371.05|13490.06|13370.06|10
1646716620000|2022-03-08 05:17:00|13491.46|13371.46|13492.02|13372.02|13492.02|13372.02|13491.24|13371.24|10
1646716630000|2022-03-08 05:17:10|13491.74|13371.74|13491.83|13371.83|13491.83|13371.83|13491.48|13371.48|8
1646716640000|2022-03-08 05:17:20|13491.98|13371.98|13491.22|13371.22|13492.08|13372.08|13491.17|13371.17|8
1646716650000|2022-03-08 05:17:30|13491.24|13371.24|13492.82|13372.82|13493.59|13373.59|13491.24|13371.24|8
1646716660000|2022-03-08 05:17:40|13492.63|13372.63|13490.28|13370.28|13492.63|13372.63|13490.28|13370.28|10
1646716670000|2022-03-08 05:17:50|13490.36|13370.36|13491.28|13371.28|13491.29|13371.29|13490.09|13370.09|10
1646716680000|2022-03-08 05:18:00|13491.31|13371.31|13492.71|13372.71|13492.71|13372.71|13491.31|13371.31|9
1646716690000|2022-03-08 05:18:10|13492.5|13372.5|13494.68|13374.68|13494.68|13374.68|13492.09|13372.09|9
1646716700000|2022-03-08 05:18:20|13494.65|13374.65|13496.93|13376.93|13496.93|13376.93|13494.65|13374.65|10
1646716710000|2022-03-08 05:18:30|13497.5|13377.5|13499.04|13379.04|13499.31|13379.31|13497.41|13377.41|10
1646716720000|2022-03-08 05:18:40|13499.15|13379.15|13497.5|13377.5|13499.21|13379.21|13497.5|13377.5|8
1646716730000|2022-03-08 05:18:50|13497.1|13377.1|13495.03|13375.03|13497.1|13377.1|13495.03|13375.03|10
1646716740000|2022-03-08 05:19:00|13494.76|13374.76|13492.56|13372.56|13495.56|13375.56|13492.56|13372.56|9
1646716750000|2022-03-08 05:19:10|13492.51|13372.51|13490.4|13370.4|13492.51|13372.51|13490.4|13370.4|9
1646716760000|2022-03-08 05:19:20|13490.19|13370.19|13488.88|13368.88|13490.19|13370.19|13488.88|13368.88|9
1646716770000|2022-03-08 05:19:30|13488.96|13368.96|13488.38|13368.38|13488.96|13368.96|13488.38|13368.38|7
1646716780000|2022-03-08 05:19:40|13488.04|13368.04|13484.43|13364.43|13488.04|13368.04|13484.43|13364.43|9
1646716790000|2022-03-08 05:19:50|13481.75|13361.75|13478.35|13358.35|13482.19|13362.19|13478.35|13358.35|10
1646716800000|2022-03-08 05:20:00|13477.2|13357.2|13475.89|13355.89|13477.72|13357.72|13475.77|13355.77|10
1646716810000|2022-03-08 05:20:10|13475.9|13355.9|13470.1|13350.1|13475.9|13355.9|13470.1|13350.1|10
1646716820000|2022-03-08 05:20:20|13467.94|13347.94|13460.07|13340.07|13467.94|13347.94|13460.07|13340.07|10
1646716830000|2022-03-08 05:20:30|13460.09|13340.09|13457.61|13337.61|13460.09|13340.09|13457.61|13337.61|10
1646716840000|2022-03-08 05:20:40|13457.67|13337.67|13456.42|13336.42|13457.9|13337.9|13456.42|13336.42|9
1646716850000|2022-03-08 05:20:50|13456.8|13336.8|13454.24|13334.24|13456.8|13336.8|13454.24|13334.24|10
1646716860000|2022-03-08 05:21:00|13454.36|13334.36|13453.14|13333.14|13454.36|13334.36|13452.59|13332.59|10
1646716870000|2022-03-08 05:21:10|13453.25|13333.25|13455.15|13335.15|13455.15|13335.15|13453.25|13333.25|10
1646716880000|2022-03-08 05:21:20|13455.41|13335.41|13458.99|13338.99|13458.99|13338.99|13455.41|13335.41|8
1646716890000|2022-03-08 05:21:30|13461.18|13341.18|13462.13|13342.13|13462.21|13342.21|13460.85|13340.85|10
1646716900000|2022-03-08 05:21:40|13462.36|13342.36|13461.32|13341.32|13462.36|13342.36|13461.06|13341.06|10
1646716910000|2022-03-08 05:21:50|13460.88|13340.88|13459.65|13339.65|13461.22|13341.22|13459.65|13339.65|10
1646716920000|2022-03-08 05:22:00|13460.02|13340.02|13460.6|13340.6|13460.6|13340.6|13459.61|13339.61|9
1646716930000|2022-03-08 05:22:10|13460.57|13340.57|13461.67|13341.67|13461.67|13341.67|13460.57|13340.57|8
1646716940000|2022-03-08 05:22:20|13461.65|13341.65|13462.28|13342.28|13462.33|13342.33|13461.65|13341.65|10
1646716950000|2022-03-08 05:22:30|13462.06|13342.06|13463.03|13343.03|13463.03|13343.03|13462.06|13342.06|10
1646716960000|2022-03-08 05:22:40|13463.12|13343.12|13463.51|13343.51|13463.51|13343.51|13463.12|13343.12|8
1646716970000|2022-03-08 05:22:50|13464.08|13344.08|13464.09|13344.09|13464.13|13344.13|13463.8|13343.8|8
1646716980000|2022-03-08 05:23:00|13464.08|13344.08|13464.52|13344.52|13464.52|13344.52|13463.77|13343.77|10
1646716990000|2022-03-08 05:23:10|13464.7|13344.7|13464.81|13344.81|13464.96|13344.96|13464.4|13344.4|7
1646717000000|2022-03-08 05:23:20|13464.95|13344.95|13464.96|13344.96|13464.96|13344.96|13464.25|13344.25|10
1646717010000|2022-03-08 05:23:30|13464.77|13344.77|13465.46|13345.46|13465.46|13345.46|13464.19|13344.19|10
1646717020000|2022-03-08 05:23:40|13465.87|13345.87|13466.32|13346.32|13466.38|13346.38|13465.75|13345.75|10
1646717030000|2022-03-08 05:23:50|13466.33|13346.33|13467.07|13347.07|13467.13|13347.13|13466.24|13346.24|8
1646717040000|2022-03-08 05:24:00|13467.28|13347.28|13467.27|13347.27|13467.28|13347.28|13467.15|13347.15|4
1646717050000|2022-03-08 05:24:10|13467.02|13347.02|13466.89|13346.89|13467.2|13347.2|13466.8|13346.8|8
1646717060000|2022-03-08 05:24:20|13466.57|13346.57|13466.42|13346.42|13466.59|13346.59|13466.41|13346.41|10
1646717070000|2022-03-08 05:24:30|13468.44|13348.44|13472.13|13352.13|13472.13|13352.13|13468.44|13348.44|9
1646717080000|2022-03-08 05:24:40|13472.64|13352.64|13471.3|13351.3|13472.64|13352.64|13471.3|13351.3|7
1646717090000|2022-03-08 05:24:50|13471.38|13351.38|13471.54|13351.54|13472.04|13352.04|13471.34|13351.34|9
1646717100000|2022-03-08 05:25:00|13471.31|13351.31|13472.63|13352.63|13472.63|13352.63|13471.29|13351.29|9
1646717110000|2022-03-08 05:25:10|13472.75|13352.75|13472.89|13352.89|13473.17|13353.17|13472.66|13352.66|9
1646717120000|2022-03-08 05:25:20|13472.93|13352.93|13472.99|13352.99|13473.07|13353.07|13472.93|13352.93|5
1646717130000|2022-03-08 05:25:30|13472.83|13352.83|13473.37|13353.37|13473.37|13353.37|13472.76|13352.76|8
1646717140000|2022-03-08 05:25:40|13473.26|13353.26|13473.11|13353.11|13473.33|13353.33|13473.11|13353.11|6
1646717150000|2022-03-08 05:25:50|13472.94|13352.94|13472.76|13352.76|13472.98|13352.98|13472.42|13352.42|8
1646717160000|2022-03-08 05:26:00|13472.73|13352.73|13472.69|13352.69|13472.73|13352.73|13472.56|13352.56|6
1646717170000|2022-03-08 05:26:10|13472.72|13352.72|13471.96|13351.96|13472.72|13352.72|13471.89|13351.89|9
1646717180000|2022-03-08 05:26:20|13471.9|13351.9|13470.98|13350.98|13471.9|13351.9|13470.98|13350.98|9
1646717190000|2022-03-08 05:26:30|13471.06|13351.06|13472.44|13352.44|13472.44|13352.44|13471.06|13351.06|9
1646717200000|2022-03-08 05:26:40|13472.94|13352.94|13474.93|13354.93|13474.93|13354.93|13472.92|13352.92|7
1646717210000|2022-03-08 05:26:50|13474.92|13354.92|13474.84|13354.84|13475.56|13355.56|13474.84|13354.84|9
1646717220000|2022-03-08 05:27:00|13474.59|13354.59|13475.94|13355.94|13475.94|13355.94|13474.58|13354.58|10
1646717230000|2022-03-08 05:27:10|13475.95|13355.95|13476.15|13356.15|13476.15|13356.15|13475.84|13355.84|8
1646717240000|2022-03-08 05:27:20|13476.03|13356.03|13476.22|13356.22|13476.58|13356.58|13476.03|13356.03|7
1646717250000|2022-03-08 05:27:30|13476.34|13356.34|13475.52|13355.52|13476.34|13356.34|13475.52|13355.52|6
1646717260000|2022-03-08 05:27:40|13475.23|13355.23|13474.84|13354.84|13475.23|13355.23|13474.84|13354.84|8
1646717270000|2022-03-08 05:27:50|13474.68|13354.68|13475.46|13355.46|13475.46|13355.46|13474.63|13354.63|9
1646717280000|2022-03-08 05:28:00|13475.83|13355.83|13476.35|13356.35|13476.39|13356.39|13475.83|13355.83|9
1646717290000|2022-03-08 05:28:10|13476.42|13356.42|13476.32|13356.32|13477.1|13357.1|13476.32|13356.32|8
1646717300000|2022-03-08 05:28:20|13475.97|13355.97|13476.31|13356.31|13476.34|13356.34|13475.81|13355.81|9
1646717310000|2022-03-08 05:28:30|13476.11|13356.11|13476.47|13356.47|13476.47|13356.47|13475.79|13355.79|7
1646717320000|2022-03-08 05:28:40|13476.58|13356.58|13477.39|13357.39|13477.39|13357.39|13476.58|13356.58|9
1646717330000|2022-03-08 05:28:50|13477.43|13357.43|13478.63|13358.63|13478.63|13358.63|13477.23|13357.23|9
1646717340000|2022-03-08 05:29:00|13478.73|13358.73|13476.83|13356.83|13478.73|13358.73|13476.83|13356.83|9
1646717350000|2022-03-08 05:29:10|13475.02|13355.02|13468.97|13348.97|13475.02|13355.02|13468.97|13348.97|10
1646717360000|2022-03-08 05:29:20|13466.47|13346.47|13463.16|13343.16|13466.61|13346.61|13463.16|13343.16|9
1646717370000|2022-03-08 05:29:30|13463.46|13343.46|13463.25|13343.25|13463.46|13343.46|13463.25|13343.25|5
1646717380000|2022-03-08 05:29:40|13462.75|13342.75|13462.31|13342.31|13462.84|13342.84|13462.14|13342.14|9
1646717390000|2022-03-08 05:29:50|13462.03|13342.03|13463.13|13343.13|13463.69|13343.69|13462.03|13342.03|10
1646717400000|2022-03-08 05:30:00|13463.19|13343.19|13464.75|13344.75|13464.75|13344.75|13463.19|13343.19|10
1646717410000|2022-03-08 05:30:10|13464.86|13344.86|13462.75|13342.75|13465.42|13345.42|13462.75|13342.75|9
1646717420000|2022-03-08 05:30:20|13462.47|13342.47|13459.29|13339.29|13462.47|13342.47|13459.29|13339.29|10
1646717430000|2022-03-08 05:30:30|13454.48|13334.48|13445.78|13325.78|13454.48|13334.48|13445.42|13325.42|10
1646717440000|2022-03-08 05:30:40|13445.14|13325.14|13438.28|13318.28|13445.14|13325.14|13438.13|13318.13|10
1646717450000|2022-03-08 05:30:50|13438.37|13318.37|13437.86|13317.86|13438.37|13318.37|13437.67|13317.67|7
1646717460000|2022-03-08 05:31:00|13437.78|13317.78|13439.41|13319.41|13439.78|13319.78|13437.33|13317.33|9
1646717470000|2022-03-08 05:31:10|13438.76|13318.76|13441.7|13321.7|13441.7|13321.7|13438.76|13318.76|10
1646717480000|2022-03-08 05:31:20|13441.81|13321.81|13443.98|13323.98|13443.98|13323.98|13441.36|13321.36|10
1646717490000|2022-03-08 05:31:30|13444|13324|13445.18|13325.18|13445.18|13325.18|13443.8|13323.8|8
1646717500000|2022-03-08 05:31:40|13444.57|13324.57|13445.72|13325.72|13445.72|13325.72|13444.08|13324.08|10
1646717510000|2022-03-08 05:31:50|13445.69|13325.69|13448.01|13328.01|13448.01|13328.01|13445.69|13325.69|10
1646717520000|2022-03-08 05:32:00|13448.28|13328.28|13451.46|13331.46|13451.46|13331.46|13448.28|13328.28|10
1646717530000|2022-03-08 05:32:10|13452.13|13332.13|13453.03|13333.03|13453.03|13333.03|13452.13|13332.13|9
1646717540000|2022-03-08 05:32:20|13454.13|13334.13|13456.65|13336.65|13456.65|13336.65|13454.13|13334.13|9
1646717550000|2022-03-08 05:32:30|13456.64|13336.64|13455.78|13335.78|13456.78|13336.78|13455.61|13335.61|10
1646717560000|2022-03-08 05:32:40|13459.08|13339.08|13461.16|13341.16|13461.16|13341.16|13458.61|13338.61|10
1646717570000|2022-03-08 05:32:50|13461.33|13341.33|13460.88|13340.88|13462.11|13342.11|13460.77|13340.77|10
1646717580000|2022-03-08 05:33:00|13460.86|13340.86|13457.87|13337.87|13460.86|13340.86|13457.87|13337.87|10
1646717590000|2022-03-08 05:33:10|13457.85|13337.85|13458.38|13338.38|13458.62|13338.62|13457.85|13337.85|8
1646717600000|2022-03-08 05:33:20|13458.45|13338.45|13459.05|13339.05|13459.05|13339.05|13457.86|13337.86|10
1646717610000|2022-03-08 05:33:30|13458.91|13338.91|13458.9|13338.9|13459.04|13339.04|13458.8|13338.8|10
1646717620000|2022-03-08 05:33:40|13458.7|13338.7|13457.02|13337.02|13459.19|13339.19|13457.02|13337.02|10
1646717630000|2022-03-08 05:33:50|13456.85|13336.85|13458.3|13338.3|13458.3|13338.3|13456.81|13336.81|10
1646717640000|2022-03-08 05:34:00|13458.51|13338.51|13460.52|13340.52|13460.52|13340.52|13458.51|13338.51|9
1646717650000|2022-03-08 05:34:10|13460.7|13340.7|13459.74|13339.74|13461.01|13341.01|13459.74|13339.74|8
1646717660000|2022-03-08 05:34:20|13459.82|13339.82|13459.94|13339.94|13459.94|13339.94|13459.18|13339.18|8
1646717670000|2022-03-08 05:34:30|13459.7|13339.7|13460.47|13340.47|13461.02|13341.02|13459.47|13339.47|9
1646717680000|2022-03-08 05:34:40|13460.64|13340.64|13460.29|13340.29|13460.89|13340.89|13460.29|13340.29|10
1646717690000|2022-03-08 05:34:50|13460.94|13340.94|13460.48|13340.48|13460.94|13340.94|13460.48|13340.48|8
1646717700000|2022-03-08 05:35:00|13460.9|13340.9|13459.22|13339.22|13460.9|13340.9|13459.22|13339.22|8
1646717710000|2022-03-08 05:35:10|13457.06|13337.06|13454.52|13334.52|13457.06|13337.06|13454.52|13334.52|10
1646717720000|2022-03-08 05:35:20|13454.63|13334.63|13455.31|13335.31|13455.42|13335.42|13454.63|13334.63|9
1646717730000|2022-03-08 05:35:30|13455.45|13335.45|13455.66|13335.66|13456.07|13336.07|13455.45|13335.45|7
1646717740000|2022-03-08 05:35:40|13455.72|13335.72|13455.57|13335.57|13456.06|13336.06|13455.29|13335.29|7
1646717750000|2022-03-08 05:35:50|13456.16|13336.16|13457.61|13337.61|13457.62|13337.62|13456.16|13336.16|10
1646717760000|2022-03-08 05:36:00|13457.91|13337.91|13458.58|13338.58|13458.58|13338.58|13457.67|13337.67|10
1646717770000|2022-03-08 05:36:10|13458.61|13338.61|13459.79|13339.79|13460.21|13340.21|13458.61|13338.61|9
1646717780000|2022-03-08 05:36:20|13459.62|13339.62|13459.67|13339.67|13460.39|13340.39|13459.55|13339.55|8
1646717790000|2022-03-08 05:36:30|13459.29|13339.29|13459.81|13339.81|13459.81|13339.81|13459.29|13339.29|7
1646717800000|2022-03-08 05:36:40|13459.82|13339.82|13460.64|13340.64|13460.87|13340.87|13459.82|13339.82|9
1646717810000|2022-03-08 05:36:50|13460.61|13340.61|13458.42|13338.42|13460.61|13340.61|13458.42|13338.42|10
1646717820000|2022-03-08 05:37:00|13458.38|13338.38|13458.67|13338.67|13458.67|13338.67|13457.96|13337.96|9
1646717830000|2022-03-08 05:37:10|13458.69|13338.69|13461.08|13341.08|13461.08|13341.08|13458.69|13338.69|9
1646717840000|2022-03-08 05:37:20|13461.05|13341.05|13462.54|13342.54|13462.54|13342.54|13461.04|13341.04|10
1646717850000|2022-03-08 05:37:30|13463.18|13343.18|13462.16|13342.16|13463.18|13343.18|13461.43|13341.43|9
1646717860000|2022-03-08 05:37:40|13462.06|13342.06|13462.23|13342.23|13462.23|13342.23|13461.76|13341.76|9
1646717870000|2022-03-08 05:37:50|13462.07|13342.07|13460.85|13340.85|13462.25|13342.25|13460.85|13340.85|9
1646717880000|2022-03-08 05:38:00|13460.63|13340.63|13457.96|13337.96|13461.28|13341.28|13457.96|13337.96|9
1646717890000|2022-03-08 05:38:10|13458.52|13338.52|13459.96|13339.96|13459.96|13339.96|13458.27|13338.27|10
1646717900000|2022-03-08 05:38:20|13460.12|13340.12|13460.26|13340.26|13460.26|13340.26|13460.02|13340.02|6
1646717910000|2022-03-08 05:38:30|13460.23|13340.23|13459.3|13339.3|13460.65|13340.65|13459.3|13339.3|10
1646717920000|2022-03-08 05:38:40|13459.16|13339.16|13459.41|13339.41|13459.41|13339.41|13458.94|13338.94|9
1646717930000|2022-03-08 05:38:50|13459.46|13339.46|13457.78|13337.78|13459.46|13339.46|13457.61|13337.61|7
1646717940000|2022-03-08 05:39:00|13457.71|13337.71|13457.22|13337.22|13457.73|13337.73|13457.22|13337.22|7
1646717950000|2022-03-08 05:39:10|13457.33|13337.33|13457.71|13337.71|13457.96|13337.96|13457.19|13337.19|10
1646717960000|2022-03-08 05:39:20|13457.75|13337.75|13458.61|13338.61|13459.1|13339.1|13457.75|13337.75|9
1646717970000|2022-03-08 05:39:30|13458.46|13338.46|13458.25|13338.25|13458.46|13338.46|13458.1|13338.1|9
1646717980000|2022-03-08 05:39:40|13458.46|13338.46|13458.72|13338.72|13458.72|13338.72|13458.44|13338.44|6
1646717990000|2022-03-08 05:39:50|13458.75|13338.75|13458.88|13338.88|13459.23|13339.23|13458.6|13338.6|8
1646718000000|2022-03-08 05:40:00|13458.74|13338.74|13458.98|13338.98|13458.98|13338.98|13458.57|13338.57|9
1646718010000|2022-03-08 05:40:10|13459.3|13339.3|13460.82|13340.82|13460.82|13340.82|13459.3|13339.3|10
1646718020000|2022-03-08 05:40:20|13461.03|13341.03|13463.82|13343.82|13463.82|13343.82|13461.03|13341.03|7
1646718030000|2022-03-08 05:40:30|13464.08|13344.08|13470.23|13350.23|13470.41|13350.41|13464.06|13344.06|10
1646718040000|2022-03-08 05:40:40|13471.24|13351.24|13470.16|13350.16|13472.36|13352.36|13470.16|13350.16|10
1646718050000|2022-03-08 05:40:50|13469.58|13349.58|13467.55|13347.55|13469.58|13349.58|13467.45|13347.45|8
1646718060000|2022-03-08 05:41:00|13467.48|13347.48|13467.61|13347.61|13467.61|13347.61|13467.25|13347.25|5
1646718070000|2022-03-08 05:41:10|13467.58|13347.58|13466.94|13346.94|13467.79|13347.79|13466.94|13346.94|9
1646718080000|2022-03-08 05:41:20|13467.12|13347.12|13466.62|13346.62|13467.12|13347.12|13466.5|13346.5|10
1646718090000|2022-03-08 05:41:30|13466.56|13346.56|13468|13348|13468|13348|13466.56|13346.56|8
1646718100000|2022-03-08 05:41:40|13467.95|13347.95|13468.09|13348.09|13468.09|13348.09|13467.86|13347.86|6
1646718110000|2022-03-08 05:41:50|13468.03|13348.03|13468.29|13348.29|13468.64|13348.64|13468|13348|10
1646718120000|2022-03-08 05:42:00|13468.2|13348.2|13468.62|13348.62|13468.63|13348.63|13468.2|13348.2|6
1646718130000|2022-03-08 05:42:10|13469.35|13349.35|13468.79|13348.79|13469.52|13349.52|13468.79|13348.79|10
1646718140000|2022-03-08 05:42:20|13468.87|13348.87|13468.41|13348.41|13468.87|13348.87|13468.41|13348.41|6
1646718150000|2022-03-08 05:42:30|13468.5|13348.5|13464.4|13344.4|13468.58|13348.58|13464.4|13344.4|9
1646718160000|2022-03-08 05:42:40|13464.13|13344.13|13462.66|13342.66|13464.13|13344.13|13461.83|13341.83|10
1646718170000|2022-03-08 05:42:50|13462.74|13342.74|13460.55|13340.55|13462.74|13342.74|13460.55|13340.55|10
1646718180000|2022-03-08 05:43:00|13459.64|13339.64|13458.68|13338.68|13459.64|13339.64|13458.68|13338.68|7
1646718190000|2022-03-08 05:43:10|13459.47|13339.47|13461.04|13341.04|13461.04|13341.04|13458.69|13338.69|9
1646718200000|2022-03-08 05:43:20|13461.09|13341.09|13461.61|13341.61|13461.61|13341.61|13460.42|13340.42|10
1646718210000|2022-03-08 05:43:30|13461.57|13341.57|13463.29|13343.29|13463.29|13343.29|13461.57|13341.57|10
1646718220000|2022-03-08 05:43:40|13463.37|13343.37|13464.06|13344.06|13464.09|13344.09|13463.37|13343.37|8
1646718230000|2022-03-08 05:43:50|13463.99|13343.99|13466.86|13346.86|13466.86|13346.86|13463.99|13343.99|9
1646718240000|2022-03-08 05:44:00|13466.8|13346.8|13467.48|13347.48|13467.48|13347.48|13466.8|13346.8|10
1646718250000|2022-03-08 05:44:10|13467.19|13347.19|13465.07|13345.07|13467.36|13347.36|13465.07|13345.07|8
1646718260000|2022-03-08 05:44:20|13465.33|13345.33|13465.94|13345.94|13465.94|13345.94|13464.98|13344.98|7
1646718270000|2022-03-08 05:44:30|13466.27|13346.27|13465.84|13345.84|13466.27|13346.27|13465.7|13345.7|8
1646718280000|2022-03-08 05:44:40|13466.09|13346.09|13465.75|13345.75|13466.14|13346.14|13465.67|13345.67|10
1646718290000|2022-03-08 05:44:50|13465.7|13345.7|13465.95|13345.95|13465.95|13345.95|13465.41|13345.41|10
1646718300000|2022-03-08 05:45:00|13465.98|13345.98|13466.18|13346.18|13466.31|13346.31|13465.98|13345.98|9
1646718310000|2022-03-08 05:45:10|13466.22|13346.22|13464.09|13344.09|13466.22|13346.22|13464.09|13344.09|8
1646718320000|2022-03-08 05:45:20|13464.14|13344.14|13465.29|13345.29|13465.29|13345.29|13463.7|13343.7|10
1646718330000|2022-03-08 05:45:30|13465.44|13345.44|13466.75|13346.75|13466.75|13346.75|13465.44|13345.44|10
1646718340000|2022-03-08 05:45:40|13466.28|13346.28|13466.95|13346.95|13466.95|13346.95|13466.28|13346.28|8
1646718350000|2022-03-08 05:45:50|13467.6|13347.6|13467.69|13347.69|13467.69|13347.69|13467.27|13347.27|8
1646718360000|2022-03-08 05:46:00|13467.48|13347.48|13469.28|13349.28|13469.28|13349.28|13467.48|13347.48|9
1646718370000|2022-03-08 05:46:10|13469.36|13349.36|13472.82|13352.82|13472.82|13352.82|13469.36|13349.36|9
1646718380000|2022-03-08 05:46:20|13473|13353|13474.87|13354.87|13474.87|13354.87|13473|13353|8
1646718390000|2022-03-08 05:46:30|13476.06|13356.06|13476.67|13356.67|13476.7|13356.7|13475.63|13355.63|8
1646718400000|2022-03-08 05:46:40|13476.65|13356.65|13477.04|13357.04|13477.3|13357.3|13476.65|13356.65|7
1646718410000|2022-03-08 05:46:50|13477.1|13357.1|13478.31|13358.31|13478.32|13358.32|13476.97|13356.97|9
1646718420000|2022-03-08 05:47:00|13478.35|13358.35|13478.41|13358.41|13478.55|13358.55|13478.31|13358.31|8
1646718430000|2022-03-08 05:47:10|13479.64|13359.64|13480.09|13360.09|13480.09|13360.09|13479.64|13359.64|10
1646718440000|2022-03-08 05:47:20|13480.57|13360.57|13480.57|13360.57|13480.63|13360.63|13479.9|13359.9|10
1646718450000|2022-03-08 05:47:30|13480.59|13360.59|13480.26|13360.26|13480.77|13360.77|13480.26|13360.26|9
1646718460000|2022-03-08 05:47:40|13480.42|13360.42|13479.68|13359.68|13480.42|13360.42|13479.57|13359.57|8
1646718470000|2022-03-08 05:47:50|13479.58|13359.58|13479.62|13359.62|13479.82|13359.82|13479.49|13359.49|9
1646718480000|2022-03-08 05:48:00|13480.9|13360.9|13481.7|13361.7|13481.7|13361.7|13480.9|13360.9|10
1646718490000|2022-03-08 05:48:10|13481.77|13361.77|13481.9|13361.9|13482.03|13362.03|13481.71|13361.71|7
1646718500000|2022-03-08 05:48:20|13482.26|13362.26|13482.68|13362.68|13483.13|13363.13|13482.26|13362.26|10
1646718510000|2022-03-08 05:48:30|13482.84|13362.84|13482.05|13362.05|13482.84|13362.84|13481.88|13361.88|7
1646718520000|2022-03-08 05:48:40|13481.83|13361.83|13482.22|13362.22|13482.35|13362.35|13481.83|13361.83|8
1646718530000|2022-03-08 05:48:50|13482.28|13362.28|13482|13362|13482.28|13362.28|13481.54|13361.54|9
1646718540000|2022-03-08 05:49:00|13482.14|13362.14|13482.58|13362.58|13482.71|13362.71|13482.14|13362.14|7
1646718550000|2022-03-08 05:49:10|13482.62|13362.62|13482.47|13362.47|13483.11|13363.11|13482.41|13362.41|10
1646718560000|2022-03-08 05:49:20|13482.69|13362.69|13482.1|13362.1|13482.91|13362.91|13481.98|13361.98|10
1646718570000|2022-03-08 05:49:30|13482.09|13362.09|13480.22|13360.22|13482.18|13362.18|13480.22|13360.22|10
1646718580000|2022-03-08 05:49:40|13479.73|13359.73|13479.45|13359.45|13479.85|13359.85|13479.22|13359.22|8
1646718590000|2022-03-08 05:49:50|13479.55|13359.55|13479.46|13359.46|13479.64|13359.64|13479.24|13359.24|7
1646718600000|2022-03-08 05:50:00|13479.35|13359.35|13479.63|13359.63|13479.63|13359.63|13479.09|13359.09|9
1646718610000|2022-03-08 05:50:10|13479.61|13359.61|13477.44|13357.44|13479.72|13359.72|13477.39|13357.39|8
1646718620000|2022-03-08 05:50:20|13477.32|13357.32|13477.07|13357.07|13477.32|13357.32|13476.91|13356.91|8
1646718630000|2022-03-08 05:50:30|13477.12|13357.12|13476.41|13356.41|13477.55|13357.55|13476.41|13356.41|8
1646718640000|2022-03-08 05:50:40|13476.32|13356.32|13474.94|13354.94|13476.41|13356.41|13474.94|13354.94|10
1646718650000|2022-03-08 05:50:50|13473.83|13353.83|13474.41|13354.41|13474.41|13354.41|13473.83|13353.83|8
1646718660000|2022-03-08 05:51:00|13474.23|13354.23|13474.24|13354.24|13474.29|13354.29|13474.08|13354.08|9
1646718670000|2022-03-08 05:51:10|13474.19|13354.19|13474.28|13354.28|13474.41|13354.41|13474.1|13354.1|8
1646718680000|2022-03-08 05:51:20|13474.27|13354.27|13472.23|13352.23|13474.67|13354.67|13472.01|13352.01|10
1646718690000|2022-03-08 05:51:30|13471.99|13351.99|13472.24|13352.24|13472.51|13352.51|13471.81|13351.81|9
1646718700000|2022-03-08 05:51:40|13472.18|13352.18|13471.77|13351.77|13472.18|13352.18|13471.68|13351.68|10
1646718710000|2022-03-08 05:51:50|13471.71|13351.71|13471.32|13351.32|13472.56|13352.56|13471.19|13351.19|10
1646718720000|2022-03-08 05:52:00|13471.06|13351.06|13471.62|13351.62|13471.62|13351.62|13470.99|13350.99|9
1646718730000|2022-03-08 05:52:10|13471.48|13351.48|13472.07|13352.07|13472.07|13352.07|13471.4|13351.4|8
1646718740000|2022-03-08 05:52:20|13472.22|13352.22|13471.62|13351.62|13472.27|13352.27|13471.53|13351.53|10
1646718750000|2022-03-08 05:52:30|13471.39|13351.39|13472.12|13352.12|13472.2|13352.2|13471.39|13351.39|8
1646718760000|2022-03-08 05:52:40|13471.84|13351.84|13473.12|13353.12|13473.12|13353.12|13471.78|13351.78|9
1646718770000|2022-03-08 05:52:50|13473.21|13353.21|13473.44|13353.44|13473.44|13353.44|13473.14|13353.14|8
1646718780000|2022-03-08 05:53:00|13473.56|13353.56|13474.59|13354.59|13474.59|13354.59|13473.42|13353.42|9
1646718790000|2022-03-08 05:53:10|13474.73|13354.73|13475.1|13355.1|13475.14|13355.14|13474.73|13354.73|7
1646718800000|2022-03-08 05:53:20|13474.88|13354.88|13475.57|13355.57|13475.6|13355.6|13474.86|13354.86|8
1646718810000|2022-03-08 05:53:30|13475.64|13355.64|13476.33|13356.33|13476.33|13356.33|13475.57|13355.57|9
1646718820000|2022-03-08 05:53:40|13476.4|13356.4|13476.94|13356.94|13476.94|13356.94|13476.4|13356.4|8
1646718830000|2022-03-08 05:53:50|13477.66|13357.66|13479.71|13359.71|13479.71|13359.71|13477.66|13357.66|10
1646718840000|2022-03-08 05:54:00|13479.95|13359.95|13481.28|13361.28|13481.28|13361.28|13479.94|13359.94|9
1646718850000|2022-03-08 05:54:10|13481.29|13361.29|13483.06|13363.06|13483.06|13363.06|13481.29|13361.29|10
1646718860000|2022-03-08 05:54:20|13483.09|13363.09|13483.72|13363.72|13483.74|13363.74|13482.88|13362.88|10
1646718870000|2022-03-08 05:54:30|13483.77|13363.77|13483.33|13363.33|13484.12|13364.12|13483.3|13363.3|9
1646718880000|2022-03-08 05:54:40|13483.37|13363.37|13483.38|13363.38|13483.38|13363.38|13483.13|13363.13|9
1646718890000|2022-03-08 05:54:50|13483.28|13363.28|13484.18|13364.18|13484.18|13364.18|13483.14|13363.14|9
1646718900000|2022-03-08 05:55:00|13484.33|13364.33|13487.28|13367.28|13487.28|13367.28|13484.33|13364.33|10
1646718910000|2022-03-08 05:55:10|13487.34|13367.34|13490.43|13370.43|13490.43|13370.43|13487.28|13367.28|10
1646718920000|2022-03-08 05:55:20|13490.74|13370.74|13490.32|13370.32|13490.74|13370.74|13489.85|13369.85|9
1646718930000|2022-03-08 05:55:30|13490.37|13370.37|13490.49|13370.49|13491.18|13371.18|13490.37|13370.37|10
1646718940000|2022-03-08 05:55:40|13490.38|13370.38|13488.95|13368.95|13490.5|13370.5|13488.95|13368.95|9
1646718950000|2022-03-08 05:55:50|13488.96|13368.96|13488.93|13368.93|13489.77|13369.77|13488.39|13368.39|8
1646718960000|2022-03-08 05:56:00|13488.84|13368.84|13488.58|13368.58|13488.84|13368.84|13488.45|13368.45|7
1646718970000|2022-03-08 05:56:10|13488.74|13368.74|13488.18|13368.18|13488.74|13368.74|13488.1|13368.1|9
1646718980000|2022-03-08 05:56:20|13488.08|13368.08|13487.73|13367.73|13488.1|13368.1|13487.69|13367.69|10
1646718990000|2022-03-08 05:56:30|13487.69|13367.69|13487.87|13367.87|13487.87|13367.87|13487.69|13367.69|5
1646719000000|2022-03-08 05:56:40|13487.77|13367.77|13487.29|13367.29|13487.77|13367.77|13487.22|13367.22|7
1646719010000|2022-03-08 05:56:50|13487.32|13367.32|13488.06|13368.06|13488.2|13368.2|13487.29|13367.29|9
1646719020000|2022-03-08 05:57:00|13488.08|13368.08|13488.41|13368.41|13488.41|13368.41|13487.95|13367.95|9
1646719030000|2022-03-08 05:57:10|13488.43|13368.43|13488.43|13368.43|13488.53|13368.53|13488.41|13368.41|7
1646719040000|2022-03-08 05:57:20|13488.45|13368.45|13487.95|13367.95|13488.45|13368.45|13487.95|13367.95|9
1646719050000|2022-03-08 05:57:30|13488.13|13368.13|13488.76|13368.76|13488.76|13368.76|13488.13|13368.13|7
1646719060000|2022-03-08 05:57:40|13489.11|13369.11|13489.2|13369.2|13489.2|13369.2|13489.09|13369.09|5
1646719070000|2022-03-08 05:57:50|13488.31|13368.31|13489.18|13369.18|13489.18|13369.18|13488.31|13368.31|9
1646719080000|2022-03-08 05:58:00|13489.39|13369.39|13491.14|13371.14|13491.14|13371.14|13489.31|13369.31|9
1646719090000|2022-03-08 05:58:10|13491.32|13371.32|13493.06|13373.06|13493.06|13373.06|13491.31|13371.31|9
1646719100000|2022-03-08 05:58:20|13493.16|13373.16|13496.12|13376.12|13496.12|13376.12|13493.16|13373.16|10
1646719110000|2022-03-08 05:58:30|13496.07|13376.07|13496.71|13376.71|13496.71|13376.71|13496.07|13376.07|6
1646719120000|2022-03-08 05:58:40|13496.68|13376.68|13496.73|13376.73|13497.97|13377.97|13496.48|13376.48|10
1646719130000|2022-03-08 05:58:50|13496.72|13376.72|13497.26|13377.26|13497.26|13377.26|13496.34|13376.34|10
1646719140000|2022-03-08 05:59:00|13497.71|13377.71|13500.3|13380.3|13500.3|13380.3|13497.62|13377.62|9
1646719150000|2022-03-08 05:59:10|13500.45|13380.45|13501.36|13381.36|13501.52|13381.52|13500.45|13380.45|7
1646719160000|2022-03-08 05:59:20|13501.05|13381.05|13500.56|13380.56|13501.48|13381.48|13500.56|13380.56|9
1646719170000|2022-03-08 05:59:30|13500.17|13380.17|13498.35|13378.35|13500.17|13380.17|13498.35|13378.35|10
1646719180000|2022-03-08 05:59:40|13497.67|13377.67|13496.54|13376.54|13497.67|13377.67|13496.54|13376.54|9
1646719190000|2022-03-08 05:59:50|13496.61|13376.61|13496.23|13376.23|13497.17|13377.17|13496.23|13376.23|8
1646719200000|2022-03-08 06:00:00|13495.99|13375.99|13495.5|13375.5|13496.48|13376.48|13495.5|13375.5|9
1646719210000|2022-03-08 06:00:10|13495.48|13375.48|13495.27|13375.27|13495.79|13375.79|13494.7|13374.7|10
1646719220000|2022-03-08 06:00:20|13494.88|13374.88|13493.58|13373.58|13494.88|13374.88|13493.48|13373.48|10
1646719230000|2022-03-08 06:00:30|13493.54|13373.54|13494.35|13374.35|13494.35|13374.35|13493.13|13373.13|10
1646719240000|2022-03-08 06:00:40|13494.51|13374.51|13495.68|13375.68|13495.68|13375.68|13494.35|13374.35|10
1646719250000|2022-03-08 06:00:50|13495.04|13375.04|13497.67|13377.67|13497.67|13377.67|13495.04|13375.04|10
1646719260000|2022-03-08 06:01:00|13497.92|13377.92|13498.87|13378.87|13499.19|13379.19|13497.92|13377.92|10
1646719270000|2022-03-08 06:01:10|13499.12|13379.12|13502.84|13382.84|13502.84|13382.84|13499.12|13379.12|10
1646719280000|2022-03-08 06:01:20|13503.27|13383.27|13503.47|13383.47|13503.47|13383.47|13503.06|13383.06|8
1646719290000|2022-03-08 06:01:30|13503.42|13383.42|13503.35|13383.35|13503.49|13383.49|13502.77|13382.77|9
1646719300000|2022-03-08 06:01:40|13503.27|13383.27|13504.31|13384.31|13504.31|13384.31|13503.1|13383.1|9
1646719310000|2022-03-08 06:01:50|13504.29|13384.29|13504.82|13384.82|13504.82|13384.82|13503.98|13383.98|9
1646719320000|2022-03-08 06:02:00|13504.98|13384.98|13505.25|13385.25|13505.25|13385.25|13504.61|13384.61|10
1646719330000|2022-03-08 06:02:10|13505.72|13385.72|13505.94|13385.94|13506.03|13386.03|13505.58|13385.58|10
1646719340000|2022-03-08 06:02:20|13506.14|13386.14|13505.84|13385.84|13506.14|13386.14|13505.61|13385.61|10
1646719350000|2022-03-08 06:02:30|13505.67|13385.67|13506.31|13386.31|13506.31|13386.31|13505.67|13385.67|10
1646719360000|2022-03-08 06:02:40|13506.14|13386.14|13505.12|13385.12|13506.14|13386.14|13504.84|13384.84|9
1646719370000|2022-03-08 06:02:50|13504.81|13384.81|13506.96|13386.96|13507.01|13387.01|13504.81|13384.81|10
1646719380000|2022-03-08 06:03:00|13506.98|13386.98|13507.64|13387.64|13507.64|13387.64|13506.9|13386.9|10
1646719390000|2022-03-08 06:03:10|13507.38|13387.38|13508.58|13388.58|13508.58|13388.58|13507.38|13387.38|8
1646719400000|2022-03-08 06:03:20|13508.69|13388.69|13510.21|13390.21|13510.21|13390.21|13508.69|13388.69|10
1646719410000|2022-03-08 06:03:30|13510.24|13390.24|13511.91|13391.91|13511.93|13391.93|13510.24|13390.24|9
1646719420000|2022-03-08 06:03:40|13512.55|13392.55|13517.5|13397.5|13517.5|13397.5|13512.55|13392.55|10
1646719430000|2022-03-08 06:03:50|13517.87|13397.87|13518.31|13398.31|13519.03|13399.03|13517.87|13397.87|9
1646719440000|2022-03-08 06:04:00|13518.23|13398.23|13517.4|13397.4|13518.38|13398.38|13517.4|13397.4|10
1646719450000|2022-03-08 06:04:10|13517.55|13397.55|13520.15|13400.15|13520.23|13400.23|13517.55|13397.55|10
1646719460000|2022-03-08 06:04:20|13520.17|13400.17|13521.56|13401.56|13521.56|13401.56|13520.14|13400.14|9
1646719470000|2022-03-08 06:04:30|13521.69|13401.69|13521.77|13401.77|13521.77|13401.77|13521.46|13401.46|5
1646719480000|2022-03-08 06:04:40|13522.22|13402.22|13521.82|13401.82|13522.22|13402.22|13521.3|13401.3|7
1646719490000|2022-03-08 06:04:50|13521.9|13401.9|13521.92|13401.92|13522.15|13402.15|13521.71|13401.71|10
1646719500000|2022-03-08 06:05:00|13522.73|13402.73|13526.3|13406.3|13526.3|13406.3|13522.55|13402.55|10
1646719510000|2022-03-08 06:05:10|13525.66|13405.66|13524.54|13404.54|13525.66|13405.66|13524.54|13404.54|9
1646719520000|2022-03-08 06:05:20|13524.67|13404.67|13523.27|13403.27|13524.85|13404.85|13523.24|13403.24|9
1646719530000|2022-03-08 06:05:30|13523.28|13403.28|13522.74|13402.74|13523.28|13403.28|13522.45|13402.45|9
1646719540000|2022-03-08 06:05:40|13522.7|13402.7|13522.95|13402.95|13523.15|13403.15|13522.27|13402.27|9
1646719550000|2022-03-08 06:05:50|13521.72|13401.72|13520.36|13400.36|13521.72|13401.72|13520.36|13400.36|9
1646719560000|2022-03-08 06:06:00|13520.18|13400.18|13518.17|13398.17|13520.18|13400.18|13518.1|13398.1|8
1646719570000|2022-03-08 06:06:10|13517.84|13397.84|13515.8|13395.8|13517.92|13397.92|13514.82|13394.82|9
1646719580000|2022-03-08 06:06:20|13515.67|13395.67|13514.65|13394.65|13515.67|13395.67|13514.56|13394.56|9
1646719590000|2022-03-08 06:06:30|13513.95|13393.95|13514.16|13394.16|13514.28|13394.28|13513.94|13393.94|9
1646719600000|2022-03-08 06:06:40|13514.15|13394.15|13514.17|13394.17|13514.17|13394.17|13513.41|13393.41|9
1646719610000|2022-03-08 06:06:50|13514.18|13394.18|13511.8|13391.8|13514.18|13394.18|13511.8|13391.8|10
1646719620000|2022-03-08 06:07:00|13511.51|13391.51|13510.46|13390.46|13511.62|13391.62|13510.46|13390.46|9
1646719630000|2022-03-08 06:07:10|13510.47|13390.47|13508.79|13388.79|13510.47|13390.47|13508.79|13388.79|7
1646719640000|2022-03-08 06:07:20|13508.73|13388.73|13508.5|13388.5|13508.91|13388.91|13508.19|13388.19|8
1646719650000|2022-03-08 06:07:30|13508.31|13388.31|13508.13|13388.13|13508.69|13388.69|13508.07|13388.07|10
1646719660000|2022-03-08 06:07:40|13507.94|13387.94|13508.21|13388.21|13508.28|13388.28|13507.43|13387.43|10
1646719670000|2022-03-08 06:07:50|13508.24|13388.24|13506.93|13386.93|13508.57|13388.57|13506.64|13386.64|9
1646719680000|2022-03-08 06:08:00|13506.86|13386.86|13506.87|13386.87|13506.87|13386.87|13506.44|13386.44|8
1646719690000|2022-03-08 06:08:10|13506.89|13386.89|13507.23|13387.23|13507.36|13387.36|13506.89|13386.89|9
1646719700000|2022-03-08 06:08:20|13507.16|13387.16|13508.25|13388.25|13508.46|13388.46|13507.16|13387.16|8
1646719710000|2022-03-08 06:08:30|13508.9|13388.9|13508.49|13388.49|13508.9|13388.9|13508.49|13388.49|9
1646719720000|2022-03-08 06:08:40|13508.46|13388.46|13508.87|13388.87|13508.87|13388.87|13508.21|13388.21|7
1646719730000|2022-03-08 06:08:50|13508.85|13388.85|13508.88|13388.88|13509.06|13389.06|13508.83|13388.83|8
1646719740000|2022-03-08 06:09:00|13508.9|13388.9|13507.76|13387.76|13508.9|13388.9|13507.76|13387.76|7
1646719750000|2022-03-08 06:09:10|13507.93|13387.93|13509.69|13389.69|13509.76|13389.76|13507.72|13387.72|9
1646719760000|2022-03-08 06:09:20|13510.01|13390.01|13510.74|13390.74|13510.74|13390.74|13510.01|13390.01|7
1646719770000|2022-03-08 06:09:30|13510.68|13390.68|13511.5|13391.5|13511.5|13391.5|13510.68|13390.68|9
1646719780000|2022-03-08 06:09:40|13511.38|13391.38|13511.57|13391.57|13511.57|13391.57|13511.38|13391.38|8
1646719790000|2022-03-08 06:09:50|13511.74|13391.74|13511.22|13391.22|13511.74|13391.74|13511.2|13391.2|8
1646719800000|2022-03-08 06:10:00|13511.15|13391.15|13510.89|13390.89|13511.18|13391.18|13510.86|13390.86|4
1646719810000|2022-03-08 06:10:10|13510.39|13390.39|13509.47|13389.47|13510.39|13390.39|13509.47|13389.47|9
1646719820000|2022-03-08 06:10:20|13509.34|13389.34|13506.7|13386.7|13509.34|13389.34|13506.62|13386.62|10
1646719830000|2022-03-08 06:10:30|13505.02|13385.02|13499.6|13379.6|13505.02|13385.02|13499.6|13379.6|9
1646719840000|2022-03-08 06:10:40|13499.51|13379.51|13498.01|13378.01|13499.51|13379.51|13498.01|13378.01|7
1646719850000|2022-03-08 06:10:50|13497.47|13377.47|13496.32|13376.32|13497.54|13377.54|13496|13376|8
1646719860000|2022-03-08 06:11:00|13496.61|13376.61|13495.41|13375.41|13496.61|13376.61|13495.4|13375.4|8
1646719870000|2022-03-08 06:11:10|13495.4|13375.4|13491.53|13371.53|13495.4|13375.4|13491.38|13371.38|9
1646719880000|2022-03-08 06:11:20|13491.15|13371.15|13490.29|13370.29|13491.15|13371.15|13490.05|13370.05|7
1646719890000|2022-03-08 06:11:30|13490.4|13370.4|13488.64|13368.64|13490.4|13370.4|13488.64|13368.64|9
1646719900000|2022-03-08 06:11:40|13488.58|13368.58|13486.03|13366.03|13488.58|13368.58|13485.22|13365.22|9
1646719910000|2022-03-08 06:11:50|13485.76|13365.76|13485.82|13365.82|13485.96|13365.96|13485.7|13365.7|8
1646719920000|2022-03-08 06:12:00|13485.83|13365.83|13485.34|13365.34|13486.14|13366.14|13485.2|13365.2|10
1646719930000|2022-03-08 06:12:10|13485.19|13365.19|13484.78|13364.78|13485.33|13365.33|13484.74|13364.74|8
1646719940000|2022-03-08 06:12:20|13484.7|13364.7|13483.66|13363.66|13484.85|13364.85|13483.66|13363.66|10
1646719950000|2022-03-08 06:12:30|13483.71|13363.71|13483.1|13363.1|13483.71|13363.71|13483.1|13363.1|7
1646719960000|2022-03-08 06:12:40|13482.91|13362.91|13482.84|13362.84|13482.93|13362.93|13482.84|13362.84|7
1646719970000|2022-03-08 06:12:50|13482.8|13362.8|13483.04|13363.04|13483.68|13363.68|13482.8|13362.8|8
1646719980000|2022-03-08 06:13:00|13483.34|13363.34|13484.25|13364.25|13484.69|13364.69|13482.84|13362.84|10
1646719990000|2022-03-08 06:13:10|13484.38|13364.38|13484.43|13364.43|13484.56|13364.56|13484.18|13364.18|9
1646720000000|2022-03-08 06:13:20|13484.58|13364.58|13485.05|13365.05|13485.08|13365.08|13484.58|13364.58|5
1646720010000|2022-03-08 06:13:30|13484.79|13364.79|13484.71|13364.71|13484.97|13364.97|13484.59|13364.59|7
1646720020000|2022-03-08 06:13:40|13484.66|13364.66|13483.98|13363.98|13484.79|13364.79|13483.83|13363.83|9
1646720030000|2022-03-08 06:13:50|13484.16|13364.16|13484.55|13364.55|13484.55|13364.55|13484.1|13364.1|9
1646720040000|2022-03-08 06:14:00|13484.19|13364.19|13484.93|13364.93|13484.93|13364.93|13484.19|13364.19|9
1646720050000|2022-03-08 06:14:10|13485|13365|13485.02|13365.02|13485.02|13365.02|13484.81|13364.81|8
1646720060000|2022-03-08 06:14:20|13485.07|13365.07|13487.3|13367.3|13487.3|13367.3|13485.07|13365.07|10
1646720070000|2022-03-08 06:14:30|13487.4|13367.4|13486.77|13366.77|13487.4|13367.4|13486.76|13366.76|9
1646720080000|2022-03-08 06:14:40|13486.76|13366.76|13486.78|13366.78|13486.78|13366.78|13486.46|13366.46|7
1646720090000|2022-03-08 06:14:50|13486.68|13366.68|13488.8|13368.8|13488.8|13368.8|13486.32|13366.32|8
1646720100000|2022-03-08 06:15:00|13488.76|13368.76|13487.68|13367.68|13488.76|13368.76|13487.68|13367.68|9
1646720110000|2022-03-08 06:15:10|13487.98|13367.98|13488.31|13368.31|13488.31|13368.31|13487.46|13367.46|9
1646720120000|2022-03-08 06:15:20|13488.27|13368.27|13489.2|13369.2|13489.2|13369.2|13488.08|13368.08|8
1646720130000|2022-03-08 06:15:30|13489.23|13369.23|13492.79|13372.79|13492.79|13372.79|13489.23|13369.23|9
1646720140000|2022-03-08 06:15:40|13492.91|13372.91|13495.56|13375.56|13495.56|13375.56|13492.91|13372.91|10
1646720150000|2022-03-08 06:15:50|13495.6|13375.6|13497.69|13377.69|13497.69|13377.69|13495.6|13375.6|10
1646720160000|2022-03-08 06:16:00|13497.72|13377.72|13498.44|13378.44|13498.52|13378.52|13497.72|13377.72|8
1646720170000|2022-03-08 06:16:10|13499.26|13379.26|13502.91|13382.91|13502.91|13382.91|13499.23|13379.23|8
1646720180000|2022-03-08 06:16:20|13503.42|13383.42|13508.79|13388.79|13508.79|13388.79|13503.42|13383.42|10
1646720190000|2022-03-08 06:16:30|13508.84|13388.84|13513.79|13393.79|13513.79|13393.79|13508.84|13388.84|10
1646720200000|2022-03-08 06:16:40|13513.78|13393.78|13518.78|13398.78|13518.78|13398.78|13513.78|13393.78|10
1646720210000|2022-03-08 06:16:50|13519|13399|13519.19|13399.19|13519.74|13399.74|13516.81|13396.81|10
1646720220000|2022-03-08 06:17:00|13519.12|13399.12|13524.43|13404.43|13524.43|13404.43|13519.12|13399.12|9
1646720230000|2022-03-08 06:17:10|13525.68|13405.68|13526.29|13406.29|13526.52|13406.52|13525.68|13405.68|10
1646720240000|2022-03-08 06:17:20|13526.32|13406.32|13528.21|13408.21|13528.29|13408.29|13526.32|13406.32|10
1646720250000|2022-03-08 06:17:30|13527.67|13407.67|13527.52|13407.52|13527.69|13407.69|13527.52|13407.52|9
1646720260000|2022-03-08 06:17:40|13527.56|13407.56|13527.56|13407.56|13527.89|13407.89|13527.05|13407.05|10
1646720270000|2022-03-08 06:17:50|13527.54|13407.54|13528.46|13408.46|13528.54|13408.54|13527.54|13407.54|10
1646720280000|2022-03-08 06:18:00|13528.48|13408.48|13529.49|13409.49|13529.49|13409.49|13528.45|13408.45|10
1646720290000|2022-03-08 06:18:10|13529.52|13409.52|13531.92|13411.92|13531.92|13411.92|13529.48|13409.48|9
1646720300000|2022-03-08 06:18:20|13532.25|13412.25|13532.69|13412.69|13532.93|13412.93|13532.13|13412.13|9
1646720310000|2022-03-08 06:18:30|13532.37|13412.37|13531.6|13411.6|13532.37|13412.37|13531.6|13411.6|10
1646720320000|2022-03-08 06:18:40|13531.51|13411.51|13531.23|13411.23|13531.51|13411.51|13531.23|13411.23|8
1646720330000|2022-03-08 06:18:50|13531.11|13411.11|13531.45|13411.45|13531.45|13411.45|13530.32|13410.32|9
1646720340000|2022-03-08 06:19:00|13531.54|13411.54|13532.33|13412.33|13532.33|13412.33|13531.54|13411.54|9
1646720350000|2022-03-08 06:19:10|13532.25|13412.25|13532.51|13412.51|13532.51|13412.51|13532.19|13412.19|9
1646720360000|2022-03-08 06:19:20|13532.75|13412.75|13534.06|13414.06|13534.06|13414.06|13532.75|13412.75|10
1646720370000|2022-03-08 06:19:30|13534.13|13414.13|13531.8|13411.8|13534.13|13414.13|13531.8|13411.8|10
1646720380000|2022-03-08 06:19:40|13531.2|13411.2|13523.25|13403.25|13531.2|13411.2|13523.25|13403.25|10
1646720390000|2022-03-08 06:19:50|13523.11|13403.11|13517.8|13397.8|13523.11|13403.11|13517.8|13397.8|10
1646720400000|2022-03-08 06:20:00|13517.6|13397.6|13519.18|13399.18|13519.18|13399.18|13517.59|13397.59|10
1646720410000|2022-03-08 06:20:10|13519.26|13399.26|13521.13|13401.13|13521.19|13401.19|13518.81|13398.81|10
1646720420000|2022-03-08 06:20:20|13521.37|13401.37|13521.66|13401.66|13522.36|13402.36|13521.37|13401.37|10
1646720430000|2022-03-08 06:20:30|13521.47|13401.47|13521.68|13401.68|13521.68|13401.68|13521.16|13401.16|10
1646720440000|2022-03-08 06:20:40|13521.91|13401.91|13521.65|13401.65|13521.91|13401.91|13521.04|13401.04|9
1646720450000|2022-03-08 06:20:50|13521.55|13401.55|13522.05|13402.05|13522.31|13402.31|13521.55|13401.55|6
1646720460000|2022-03-08 06:21:00|13522.16|13402.16|13523.57|13403.57|13523.85|13403.85|13522.16|13402.16|10
1646720470000|2022-03-08 06:21:10|13523.67|13403.67|13523.25|13403.25|13523.76|13403.76|13523.21|13403.21|10
1646720480000|2022-03-08 06:21:20|13522.65|13402.65|13519.39|13399.39|13522.65|13402.65|13519.39|13399.39|9
1646720490000|2022-03-08 06:21:30|13519.31|13399.31|13518.96|13398.96|13519.72|13399.72|13518.96|13398.96|9
1646720500000|2022-03-08 06:21:40|13519.1|13399.1|13519.8|13399.8|13519.84|13399.84|13518.49|13398.49|10
1646720510000|2022-03-08 06:21:50|13519.7|13399.7|13517.99|13397.99|13519.7|13399.7|13517.99|13397.99|8
1646720520000|2022-03-08 06:22:00|13517.4|13397.4|13513.58|13393.58|13517.4|13397.4|13513.58|13393.58|9
1646720530000|2022-03-08 06:22:10|13513.36|13393.36|13509.53|13389.53|13513.36|13393.36|13509.36|13389.36|10
1646720540000|2022-03-08 06:22:20|13509.4|13389.4|13503.52|13383.52|13509.4|13389.4|13503.52|13383.52|10
1646720550000|2022-03-08 06:22:30|13499.19|13379.19|13488.99|13368.99|13499.19|13379.19|13488.99|13368.99|10
1646720560000|2022-03-08 06:22:40|13488.47|13368.47|13484.04|13364.04|13488.47|13368.47|13484.04|13364.04|9
1646720570000|2022-03-08 06:22:50|13483.9|13363.9|13477.51|13357.51|13483.9|13363.9|13477.51|13357.51|8
1646720580000|2022-03-08 06:23:00|13477.43|13357.43|13469.75|13349.75|13477.43|13357.43|13469.75|13349.75|10
1646720590000|2022-03-08 06:23:10|13469.04|13349.04|13460.18|13340.18|13469.04|13349.04|13460.18|13340.18|10
1646720600000|2022-03-08 06:23:20|13458.94|13338.94|13454.76|13334.76|13459.32|13339.32|13454.76|13334.76|10
1646720610000|2022-03-08 06:23:30|13454.27|13334.27|13451.11|13331.11|13454.27|13334.27|13450.76|13330.76|9
1646720620000|2022-03-08 06:23:40|13450.93|13330.93|13441.08|13321.08|13450.95|13330.95|13441.08|13321.08|10
1646720630000|2022-03-08 06:23:50|13440.17|13320.17|13424.67|13304.67|13440.17|13320.17|13424.5|13304.5|10
1646720640000|2022-03-08 06:24:00|13422.39|13302.39|13419.87|13299.87|13422.41|13302.41|13419.87|13299.87|10
1646720650000|2022-03-08 06:24:10|13419.88|13299.88|13420.77|13300.77|13420.77|13300.77|13419.43|13299.43|8
1646720660000|2022-03-08 06:24:20|13414.91|13294.91|13416.63|13296.63|13416.63|13296.63|13414.7|13294.7|10
1646720670000|2022-03-08 06:24:30|13417.24|13297.24|13417.9|13297.9|13417.9|13297.9|13417.02|13297.02|9
1646720680000|2022-03-08 06:24:40|13417.82|13297.82|13417.52|13297.52|13417.97|13297.97|13417.41|13297.41|10
1646720690000|2022-03-08 06:24:50|13417.57|13297.57|13417.07|13297.07|13417.57|13297.57|13415.57|13295.57|8
1646720700000|2022-03-08 06:25:00|13417.01|13297.01|13419.89|13299.89|13419.89|13299.89|13415.69|13295.69|10
1646720710000|2022-03-08 06:25:10|13420.71|13300.71|13424.51|13304.51|13424.51|13304.51|13420.71|13300.71|10
1646720720000|2022-03-08 06:25:20|13424.66|13304.66|13425.13|13305.13|13425.71|13305.71|13424.66|13304.66|8
1646720730000|2022-03-08 06:25:30|13425.12|13305.12|13423.24|13303.24|13425.12|13305.12|13423.14|13303.14|10
1646720740000|2022-03-08 06:25:40|13422.87|13302.87|13415.53|13295.53|13422.87|13302.87|13415.53|13295.53|10
1646720750000|2022-03-08 06:25:50|13415.36|13295.36|13409.88|13289.88|13415.36|13295.36|13409.78|13289.78|10
1646720760000|2022-03-08 06:26:00|13408.53|13288.53|13405.54|13285.54|13408.53|13288.53|13405.54|13285.54|10
1646720770000|2022-03-08 06:26:10|13405.6|13285.6|13405.4|13285.4|13405.6|13285.6|13405.35|13285.35|8
1646720780000|2022-03-08 06:26:20|13405.08|13285.08|13403.29|13283.29|13405.08|13285.08|13403.29|13283.29|10
1646720790000|2022-03-08 06:26:30|13403.59|13283.59|13404.57|13284.57|13404.66|13284.66|13403.59|13283.59|9
1646720800000|2022-03-08 06:26:40|13404.52|13284.52|13403.44|13283.44|13404.52|13284.52|13403.44|13283.44|8
1646720810000|2022-03-08 06:26:50|13403.4|13283.4|13401.63|13281.63|13403.4|13283.4|13401.63|13281.63|9
1646720820000|2022-03-08 06:27:00|13401.26|13281.26|13398.52|13278.52|13401.59|13281.59|13398.52|13278.52|10
1646720830000|2022-03-08 06:27:10|13398.77|13278.77|13393.1|13273.1|13398.77|13278.77|13393.1|13273.1|10
1646720840000|2022-03-08 06:27:20|13393.49|13273.49|13395.33|13275.33|13395.33|13275.33|13393.33|13273.33|10
1646720850000|2022-03-08 06:27:30|13395.28|13275.28|13398.63|13278.63|13398.63|13278.63|13395.21|13275.21|10
1646720860000|2022-03-08 06:27:40|13398.66|13278.66|13399.46|13279.46|13399.46|13279.46|13398.64|13278.64|10
1646720870000|2022-03-08 06:27:50|13399.62|13279.62|13400.62|13280.62|13402.52|13282.52|13399.44|13279.44|10
1646720880000|2022-03-08 06:28:00|13400.42|13280.42|13396.23|13276.23|13400.42|13280.42|13396.23|13276.23|10
1646720890000|2022-03-08 06:28:10|13396.18|13276.18|13395.41|13275.41|13396.18|13276.18|13394.19|13274.19|8
1646720900000|2022-03-08 06:28:20|13395.19|13275.19|13396.84|13276.84|13397.84|13277.84|13395.04|13275.04|9
1646720910000|2022-03-08 06:28:30|13397.01|13277.01|13396.53|13276.53|13397.14|13277.14|13396.53|13276.53|9
1646720920000|2022-03-08 06:28:40|13396.6|13276.6|13398.02|13278.02|13398.18|13278.18|13396.6|13276.6|8
1646720930000|2022-03-08 06:28:50|13397.77|13277.77|13397.16|13277.16|13398.91|13278.91|13397.16|13277.16|10
1646720940000|2022-03-08 06:29:00|13397.47|13277.47|13395.2|13275.2|13397.47|13277.47|13395.2|13275.2|10
1646720950000|2022-03-08 06:29:10|13395.3|13275.3|13392.39|13272.39|13395.3|13275.3|13392.39|13272.39|10
1646720960000|2022-03-08 06:29:20|13393.03|13273.03|13394.39|13274.39|13394.39|13274.39|13392.66|13272.66|9
1646720970000|2022-03-08 06:29:30|13394.94|13274.94|13396.57|13276.57|13396.57|13276.57|13394.94|13274.94|8
1646720980000|2022-03-08 06:29:40|13396.54|13276.54|13397.28|13277.28|13397.28|13277.28|13396.54|13276.54|10
1646720990000|2022-03-08 06:29:50|13397.22|13277.22|13398.51|13278.51|13398.64|13278.64|13397.22|13277.22|10
1646721000000|2022-03-08 06:30:00|13398.23|13278.23|13401.24|13281.24|13401.24|13281.24|13398.23|13278.23|10
1646721010000|2022-03-08 06:30:10|13401.91|13281.91|13401.07|13281.07|13402.1|13282.1|13401.07|13281.07|9
1646721020000|2022-03-08 06:30:20|13398.9|13278.9|13394.37|13274.37|13398.9|13278.9|13394.37|13274.37|10
1646721030000|2022-03-08 06:30:30|13394.59|13274.59|13394.28|13274.28|13394.85|13274.85|13394.18|13274.18|10
1646721040000|2022-03-08 06:30:40|13394.43|13274.43|13395.9|13275.9|13395.94|13275.94|13394.43|13274.43|9
1646721050000|2022-03-08 06:30:50|13395.45|13275.45|13396.09|13276.09|13396.28|13276.28|13395.45|13275.45|8
1646721060000|2022-03-08 06:31:00|13396.06|13276.06|13397.77|13277.77|13398.48|13278.48|13396.06|13276.06|10
1646721070000|2022-03-08 06:31:10|13397.73|13277.73|13396.65|13276.65|13398.03|13278.03|13396.65|13276.65|10
1646721080000|2022-03-08 06:31:20|13396.68|13276.68|13397.12|13277.12|13397.7|13277.7|13396.68|13276.68|9
1646721090000|2022-03-08 06:31:30|13397.15|13277.15|13396.1|13276.1|13397.19|13277.19|13396.1|13276.1|6
1646721100000|2022-03-08 06:31:40|13396.22|13276.22|13397.42|13277.42|13397.42|13277.42|13396.11|13276.11|8
1646721110000|2022-03-08 06:31:50|13397.45|13277.45|13398.08|13278.08|13398.51|13278.51|13397.39|13277.39|8
1646721120000|2022-03-08 06:32:00|13397.47|13277.47|13391.03|13271.03|13397.81|13277.81|13391.03|13271.03|10
1646721130000|2022-03-08 06:32:10|13389.71|13269.71|13390.47|13270.47|13390.82|13270.82|13389.53|13269.53|9
1646721140000|2022-03-08 06:32:20|13390.39|13270.39|13391.27|13271.27|13391.27|13271.27|13390.37|13270.37|9
1646721150000|2022-03-08 06:32:30|13390.9|13270.9|13389.19|13269.19|13391.1|13271.1|13389.06|13269.06|10
1646721160000|2022-03-08 06:32:40|13389.39|13269.39|13387.9|13267.9|13389.67|13269.67|13387.9|13267.9|9
1646721170000|2022-03-08 06:32:50|13387.87|13267.87|13388.84|13268.84|13388.91|13268.91|13387.87|13267.87|10
1646721180000|2022-03-08 06:33:00|13388.81|13268.81|13392.26|13272.26|13392.26|13272.26|13388.81|13268.81|7
1646721190000|2022-03-08 06:33:10|13391.57|13271.57|13387.28|13267.28|13391.57|13271.57|13387.24|13267.24|10
1646721200000|2022-03-08 06:33:20|13386.9|13266.9|13379.43|13259.43|13386.9|13266.9|13379.43|13259.43|10
1646721210000|2022-03-08 06:33:30|13377.83|13257.83|13376.98|13256.98|13377.87|13257.87|13376.66|13256.66|9
1646721220000|2022-03-08 06:33:40|13376.9|13256.9|13375.11|13255.11|13376.9|13256.9|13375.11|13255.11|9
1646721230000|2022-03-08 06:33:50|13374.27|13254.27|13370.4|13250.4|13374.27|13254.27|13370.4|13250.4|10
1646721240000|2022-03-08 06:34:00|13368.9|13248.9|13367.51|13247.51|13368.9|13248.9|13367.46|13247.46|8
1646721250000|2022-03-08 06:34:10|13368.16|13248.16|13368.21|13248.21|13369.17|13249.17|13367.46|13247.46|9
1646721260000|2022-03-08 06:34:20|13368.1|13248.1|13367.38|13247.38|13368.1|13248.1|13366.42|13246.42|9
1646721270000|2022-03-08 06:34:30|13367.2|13247.2|13367.14|13247.14|13367.89|13247.89|13367.14|13247.14|9
1646721280000|2022-03-08 06:34:40|13367.2|13247.2|13366.26|13246.26|13367.2|13247.2|13366.16|13246.16|10
1646721290000|2022-03-08 06:34:50|13366.3|13246.3|13365.36|13245.36|13366.64|13246.64|13365.34|13245.34|10
1646721300000|2022-03-08 06:35:00|13365.23|13245.23|13366.77|13246.77|13366.87|13246.87|13364.3|13244.3|9
1646721310000|2022-03-08 06:35:10|13368.58|13248.58|13368.55|13248.55|13370.07|13250.07|13368.13|13248.13|8
1646721320000|2022-03-08 06:35:20|13368.59|13248.59|13370.35|13250.35|13370.48|13250.48|13368.59|13248.59|10
1646721330000|2022-03-08 06:35:30|13370.48|13250.48|13371.47|13251.47|13371.47|13251.47|13370.22|13250.22|9
1646721340000|2022-03-08 06:35:40|13371.49|13251.49|13371.81|13251.81|13372.26|13252.26|13371.41|13251.41|8
1646721350000|2022-03-08 06:35:50|13371.79|13251.79|13372.77|13252.77|13372.79|13252.79|13371.79|13251.79|10
1646721360000|2022-03-08 06:36:00|13372.7|13252.7|13373|13253|13373.54|13253.54|13372.48|13252.48|10
1646721370000|2022-03-08 06:36:10|13372.94|13252.94|13374.77|13254.77|13374.77|13254.77|13372.37|13252.37|9
1646721380000|2022-03-08 06:36:20|13375.13|13255.13|13376.51|13256.51|13376.51|13256.51|13375.13|13255.13|9
1646721390000|2022-03-08 06:36:30|13377.21|13257.21|13377.8|13257.8|13378.15|13258.15|13377.21|13257.21|10
1646721400000|2022-03-08 06:36:40|13377.89|13257.89|13378.09|13258.09|13378.46|13258.46|13377.86|13257.86|9
1646721410000|2022-03-08 06:36:50|13377.87|13257.87|13378.53|13258.53|13378.75|13258.75|13377.55|13257.55|10
1646721420000|2022-03-08 06:37:00|13378.39|13258.39|13377.58|13257.58|13378.39|13258.39|13376.91|13256.91|9
1646721430000|2022-03-08 06:37:10|13377.69|13257.69|13380.19|13260.19|13380.19|13260.19|13377.52|13257.52|10
1646721440000|2022-03-08 06:37:20|13380.26|13260.26|13380.36|13260.36|13380.59|13260.59|13380.05|13260.05|10
1646721450000|2022-03-08 06:37:30|13379.94|13259.94|13380.85|13260.85|13380.95|13260.95|13379.79|13259.79|10
1646721460000|2022-03-08 06:37:40|13380.9|13260.9|13381.56|13261.56|13381.56|13261.56|13380.9|13260.9|8
1646721470000|2022-03-08 06:37:50|13381.54|13261.54|13380.79|13260.79|13381.54|13261.54|13380.61|13260.61|10
1646721480000|2022-03-08 06:38:00|13380.38|13260.38|13382.03|13262.03|13382.03|13262.03|13380.38|13260.38|9
1646721490000|2022-03-08 06:38:10|13382.25|13262.25|13382.19|13262.19|13382.34|13262.34|13381.5|13261.5|8
1646721500000|2022-03-08 06:38:20|13382.21|13262.21|13382.7|13262.7|13382.7|13262.7|13382.19|13262.19|9
1646721510000|2022-03-08 06:38:30|13381.86|13261.86|13380.61|13260.61|13381.86|13261.86|13380.61|13260.61|10
1646721520000|2022-03-08 06:38:40|13380.71|13260.71|13379.86|13259.86|13380.71|13260.71|13379.75|13259.75|8
1646721530000|2022-03-08 06:38:50|13381.39|13261.39|13386.45|13266.45|13386.45|13266.45|13381.39|13261.39|10
1646721540000|2022-03-08 06:39:00|13386.6|13266.6|13386.57|13266.57|13386.92|13266.92|13386.09|13266.09|10
1646721550000|2022-03-08 06:39:10|13387.66|13267.66|13386.87|13266.87|13387.66|13267.66|13386.3|13266.3|7
1646721560000|2022-03-08 06:39:20|13386.88|13266.88|13386.28|13266.28|13386.88|13266.88|13386.28|13266.28|8
1646721570000|2022-03-08 06:39:30|13386.4|13266.4|13386.24|13266.24|13386.81|13266.81|13385.03|13265.03|8
1646721580000|2022-03-08 06:39:40|13386.29|13266.29|13386.57|13266.57|13386.57|13266.57|13385.89|13265.89|7
1646721590000|2022-03-08 06:39:50|13386.31|13266.31|13384.93|13264.93|13386.31|13266.31|13384.68|13264.68|10
1646721600000|2022-03-08 06:40:00|13384.62|13264.62|13386.58|13266.58|13386.58|13266.58|13383.91|13263.91|10
1646721610000|2022-03-08 06:40:10|13386.74|13266.74|13388.22|13268.22|13388.22|13268.22|13386.74|13266.74|10
1646721620000|2022-03-08 06:40:20|13388.77|13268.77|13392.84|13272.84|13392.84|13272.84|13388.77|13268.77|9
1646721630000|2022-03-08 06:40:30|13392.69|13272.69|13394.71|13274.71|13394.8|13274.8|13392.51|13272.51|10
1646721640000|2022-03-08 06:40:40|13396.25|13276.25|13397.09|13277.09|13397.26|13277.26|13395.65|13275.65|9
1646721650000|2022-03-08 06:40:50|13397.16|13277.16|13396.2|13276.2|13397.29|13277.29|13396.2|13276.2|10
1646721660000|2022-03-08 06:41:00|13396.15|13276.15|13397.08|13277.08|13397.12|13277.12|13396.15|13276.15|6
1646721670000|2022-03-08 06:41:10|13397.04|13277.04|13397.98|13277.98|13397.98|13277.98|13397.04|13277.04|9
1646721680000|2022-03-08 06:41:20|13397.78|13277.78|13398.36|13278.36|13398.36|13278.36|13397.78|13277.78|9
1646721690000|2022-03-08 06:41:30|13397.98|13277.98|13397.93|13277.93|13397.98|13277.98|13397.45|13277.45|10
1646721700000|2022-03-08 06:41:40|13398.1|13278.1|13399.15|13279.15|13399.15|13279.15|13398.1|13278.1|7
1646721710000|2022-03-08 06:41:50|13399.17|13279.17|13399.29|13279.29|13399.43|13279.43|13398.99|13278.99|9
1646721720000|2022-03-08 06:42:00|13399.26|13279.26|13399.22|13279.22|13399.47|13279.47|13398.99|13278.99|8
1646721730000|2022-03-08 06:42:10|13399.3|13279.3|13399.99|13279.99|13399.99|13279.99|13399.3|13279.3|8
1646721740000|2022-03-08 06:42:20|13399.54|13279.54|13400.03|13280.03|13400.03|13280.03|13399.54|13279.54|8
1646721750000|2022-03-08 06:42:30|13399.51|13279.51|13399.9|13279.9|13399.9|13279.9|13399.18|13279.18|9
1646721760000|2022-03-08 06:42:40|13400.07|13280.07|13399.9|13279.9|13400.23|13280.23|13399.64|13279.64|7
1646721770000|2022-03-08 06:42:50|13399.94|13279.94|13400.78|13280.78|13400.78|13280.78|13399.84|13279.84|10
1646721780000|2022-03-08 06:43:00|13400.77|13280.77|13402.63|13282.63|13402.63|13282.63|13400.77|13280.77|8
1646721790000|2022-03-08 06:43:10|13402.56|13282.56|13404.51|13284.51|13404.61|13284.61|13402.14|13282.14|9
1646721800000|2022-03-08 06:43:20|13405.03|13285.03|13405.07|13285.07|13405.39|13285.39|13404.4|13284.4|10
1646721810000|2022-03-08 06:43:30|13405.12|13285.12|13405.07|13285.07|13405.6|13285.6|13405.07|13285.07|7
1646721820000|2022-03-08 06:43:40|13405.1|13285.1|13405.41|13285.41|13405.77|13285.77|13405.1|13285.1|10
1646721830000|2022-03-08 06:43:50|13405.19|13285.19|13405.33|13285.33|13405.35|13285.35|13405.08|13285.08|10
1646721840000|2022-03-08 06:44:00|13405.36|13285.36|13404.93|13284.93|13405.36|13285.36|13404.61|13284.61|8
1646721850000|2022-03-08 06:44:10|13404.94|13284.94|13406.59|13286.59|13406.59|13286.59|13404.71|13284.71|10
1646721860000|2022-03-08 06:44:20|13406.52|13286.52|13408.76|13288.76|13408.76|13288.76|13406.3|13286.3|9
1646721870000|2022-03-08 06:44:30|13409.41|13289.41|13412.58|13292.58|13412.69|13292.69|13409.35|13289.35|10
1646721880000|2022-03-08 06:44:40|13412.68|13292.68|13413.02|13293.02|13413.26|13293.26|13412.68|13292.68|8
1646721890000|2022-03-08 06:44:50|13413.1|13293.1|13412.24|13292.24|13413.23|13293.23|13412.24|13292.24|9
1646721900000|2022-03-08 06:45:00|13412.2|13292.2|13412.18|13292.18|13412.32|13292.32|13412.18|13292.18|6
1646721910000|2022-03-08 06:45:10|13411.75|13291.75|13411.72|13291.72|13411.83|13291.83|13411.42|13291.42|9
1646721920000|2022-03-08 06:45:20|13411.75|13291.75|13410.75|13290.75|13411.83|13291.83|13410.75|13290.75|9
1646721930000|2022-03-08 06:45:30|13410.49|13290.49|13409.97|13289.97|13410.5|13290.5|13409.96|13289.96|9
1646721940000|2022-03-08 06:45:40|13411.17|13291.17|13410.34|13290.34|13411.17|13291.17|13410.34|13290.34|9
1646721950000|2022-03-08 06:45:50|13410.28|13290.28|13409.96|13289.96|13410.28|13290.28|13409.2|13289.2|9
1646721960000|2022-03-08 06:46:00|13410.33|13290.33|13409.95|13289.95|13410.33|13290.33|13409.8|13289.8|7
1646721970000|2022-03-08 06:46:10|13409.69|13289.69|13409.84|13289.84|13409.98|13289.98|13409.25|13289.25|10
1646721980000|2022-03-08 06:46:20|13409.77|13289.77|13410.44|13290.44|13410.49|13290.49|13409.75|13289.75|10
1646721990000|2022-03-08 06:46:30|13410.29|13290.29|13408.73|13288.73|13410.6|13290.6|13408.73|13288.73|10
1646722000000|2022-03-08 06:46:40|13408.6|13288.6|13407.71|13287.71|13408.65|13288.65|13407.71|13287.71|10
1646722010000|2022-03-08 06:46:50|13408.48|13288.48|13408.44|13288.44|13408.62|13288.62|13408.29|13288.29|10
1646722020000|2022-03-08 06:47:00|13408.37|13288.37|13408.04|13288.04|13408.5|13288.5|13408.04|13288.04|8
1646722030000|2022-03-08 06:47:10|13408|13288|13409.68|13289.68|13409.68|13289.68|13408|13288|10
1646722040000|2022-03-08 06:47:20|13410.55|13290.55|13413.89|13293.89|13413.89|13293.89|13410.53|13290.53|10
1646722050000|2022-03-08 06:47:30|13413.49|13293.49|13416.54|13296.54|13416.54|13296.54|13413.49|13293.49|10
1646722060000|2022-03-08 06:47:40|13416.72|13296.72|13417.43|13297.43|13417.43|13297.43|13416.72|13296.72|7
1646722070000|2022-03-08 06:47:50|13417.69|13297.69|13416.75|13296.75|13417.69|13297.69|13416.7|13296.7|9
1646722080000|2022-03-08 06:48:00|13416.71|13296.71|13416.49|13296.49|13416.71|13296.71|13416.05|13296.05|9
1646722090000|2022-03-08 06:48:10|13417.28|13297.28|13418.89|13298.89|13418.89|13298.89|13417.17|13297.17|9
1646722100000|2022-03-08 06:48:20|13419.48|13299.48|13419.73|13299.73|13419.73|13299.73|13419.46|13299.46|7
1646722110000|2022-03-08 06:48:30|13419.61|13299.61|13419.69|13299.69|13419.9|13299.9|13419|13299|10
1646722120000|2022-03-08 06:48:40|13419.74|13299.74|13420.56|13300.56|13420.57|13300.57|13419.74|13299.74|8
1646722130000|2022-03-08 06:48:50|13420.25|13300.25|13419.78|13299.78|13420.26|13300.26|13419.6|13299.6|9
1646722140000|2022-03-08 06:49:00|13419.39|13299.39|13419.38|13299.38|13419.49|13299.49|13419.36|13299.36|9
1646722150000|2022-03-08 06:49:10|13419.33|13299.33|13418.96|13298.96|13419.33|13299.33|13418.37|13298.37|9
1646722160000|2022-03-08 06:49:20|13418.83|13298.83|13418.86|13298.86|13419.1|13299.1|13418.45|13298.45|10
1646722170000|2022-03-08 06:49:30|13418.85|13298.85|13418.29|13298.29|13418.92|13298.92|13418.29|13298.29|9
1646722180000|2022-03-08 06:49:40|13418.89|13298.89|13420.03|13300.03|13420.06|13300.06|13418.89|13298.89|10
1646722190000|2022-03-08 06:49:50|13420.04|13300.04|13423.11|13303.11|13423.11|13303.11|13420.04|13300.04|10
1646722200000|2022-03-08 06:50:00|13423.4|13303.4|13422.98|13302.98|13423.46|13303.46|13422.62|13302.62|8
1646722210000|2022-03-08 06:50:10|13422.66|13302.66|13428.72|13308.72|13428.72|13308.72|13422.66|13302.66|10
1646722220000|2022-03-08 06:50:20|13429.09|13309.09|13428.86|13308.86|13429.09|13309.09|13428.28|13308.28|10
1646722230000|2022-03-08 06:50:30|13428.93|13308.93|13430.54|13310.54|13430.54|13310.54|13428.93|13308.93|8
1646722240000|2022-03-08 06:50:40|13430.67|13310.67|13431.17|13311.17|13431.26|13311.26|13430.65|13310.65|6
1646722250000|2022-03-08 06:50:50|13431.05|13311.05|13431.81|13311.81|13431.86|13311.86|13431.05|13311.05|9
1646722260000|2022-03-08 06:51:00|13431.63|13311.63|13433.24|13313.24|13433.45|13313.45|13431.46|13311.46|9
1646722270000|2022-03-08 06:51:10|13433.57|13313.57|13435.33|13315.33|13435.33|13315.33|13433.53|13313.53|8
1646722280000|2022-03-08 06:51:20|13435.49|13315.49|13439.1|13319.1|13439.1|13319.1|13435.49|13315.49|10
1646722290000|2022-03-08 06:51:30|13439.59|13319.59|13440.77|13320.77|13440.77|13320.77|13439.56|13319.56|10
1646722300000|2022-03-08 06:51:40|13440.82|13320.82|13439.14|13319.14|13440.86|13320.86|13439.14|13319.14|7
1646722310000|2022-03-08 06:51:50|13439.13|13319.13|13437.93|13317.93|13439.89|13319.89|13437.93|13317.93|8
1646722320000|2022-03-08 06:52:00|13437.69|13317.69|13439.47|13319.47|13439.74|13319.74|13437.69|13317.69|9
1646722330000|2022-03-08 06:52:10|13439.35|13319.35|13438.67|13318.67|13439.35|13319.35|13438.67|13318.67|9
1646722340000|2022-03-08 06:52:20|13438.92|13318.92|13439.42|13319.42|13439.42|13319.42|13438.58|13318.58|8
1646722350000|2022-03-08 06:52:30|13439.37|13319.37|13438.33|13318.33|13439.42|13319.42|13438.08|13318.08|8
1646722360000|2022-03-08 06:52:40|13438.18|13318.18|13435|13315|13438.22|13318.22|13435|13315|8
1646722370000|2022-03-08 06:52:50|13434.77|13314.77|13433.77|13313.77|13435.12|13315.12|13433.74|13313.74|10
1646722380000|2022-03-08 06:53:00|13433.44|13313.44|13430.98|13310.98|13433.46|13313.46|13430.98|13310.98|9
1646722390000|2022-03-08 06:53:10|13430.93|13310.93|13430.48|13310.48|13430.93|13310.93|13430.44|13310.44|9
1646722400000|2022-03-08 06:53:20|13430.46|13310.46|13428.79|13308.79|13430.46|13310.46|13428.79|13308.79|8
1646722410000|2022-03-08 06:53:30|13428.97|13308.97|13426.76|13306.76|13429.34|13309.34|13426.76|13306.76|8
1646722420000|2022-03-08 06:53:40|13426.73|13306.73|13427.34|13307.34|13427.34|13307.34|13426.58|13306.58|7
1646722430000|2022-03-08 06:53:50|13427.35|13307.35|13427.58|13307.58|13427.58|13307.58|13426.33|13306.33|9
1646722440000|2022-03-08 06:54:00|13427.41|13307.41|13428.79|13308.79|13428.79|13308.79|13427.41|13307.41|7
1646722450000|2022-03-08 06:54:10|13428.57|13308.57|13428.33|13308.33|13428.82|13308.82|13427.98|13307.98|9
1646722460000|2022-03-08 06:54:20|13427.95|13307.95|13427.63|13307.63|13427.95|13307.95|13427.31|13307.31|9
1646722470000|2022-03-08 06:54:30|13427.69|13307.69|13428.13|13308.13|13428.18|13308.18|13427.69|13307.69|8
1646722480000|2022-03-08 06:54:40|13428.17|13308.17|13428.37|13308.37|13428.37|13308.37|13427.89|13307.89|7
1646722490000|2022-03-08 06:54:50|13428.18|13308.18|13426.71|13306.71|13428.18|13308.18|13426.71|13306.71|10
1646722500000|2022-03-08 06:55:00|13426.67|13306.67|13426.16|13306.16|13426.67|13306.67|13425.7|13305.7|7
1646722510000|2022-03-08 06:55:10|13426.12|13306.12|13425.19|13305.19|13426.18|13306.18|13425.09|13305.09|8
1646722520000|2022-03-08 06:55:20|13425|13305|13422.46|13302.46|13425|13305|13422.29|13302.29|9
1646722530000|2022-03-08 06:55:30|13422.41|13302.41|13419.78|13299.78|13422.41|13302.41|13419.78|13299.78|10
1646722540000|2022-03-08 06:55:40|13419.85|13299.85|13418.22|13298.22|13420|13300|13418.22|13298.22|10
1646722550000|2022-03-08 06:55:50|13418.09|13298.09|13417.63|13297.63|13418.38|13298.38|13417.53|13297.53|8
1646722560000|2022-03-08 06:56:00|13417.75|13297.75|13417.93|13297.93|13419.58|13299.58|13417.75|13297.75|10
1646722570000|2022-03-08 06:56:10|13417.67|13297.67|13418.24|13298.24|13418.24|13298.24|13417.58|13297.58|10
1646722580000|2022-03-08 06:56:20|13418.32|13298.32|13418.71|13298.71|13418.76|13298.76|13418.18|13298.18|9
1646722590000|2022-03-08 06:56:30|13419|13299|13420.29|13300.29|13420.29|13300.29|13418.98|13298.98|8
1646722600000|2022-03-08 06:56:40|13420.4|13300.4|13421.38|13301.38|13421.39|13301.39|13419.91|13299.91|10
1646722610000|2022-03-08 06:56:50|13421.48|13301.48|13424.79|13304.79|13424.79|13304.79|13421.48|13301.48|10
1646722620000|2022-03-08 06:57:00|13424.61|13304.61|13426.25|13306.25|13426.25|13306.25|13424.61|13304.61|10
1646722630000|2022-03-08 06:57:10|13426.19|13306.19|13427.61|13307.61|13427.67|13307.67|13426.19|13306.19|8
1646722640000|2022-03-08 06:57:20|13427.24|13307.24|13426.45|13306.45|13427.25|13307.25|13426.19|13306.19|9
1646722650000|2022-03-08 06:57:30|13426.38|13306.38|13424.74|13304.74|13426.38|13306.38|13424.74|13304.74|10
1646722660000|2022-03-08 06:57:40|13424.82|13304.82|13423.12|13303.12|13424.82|13304.82|13423.12|13303.12|9
1646722670000|2022-03-08 06:57:50|13422.92|13302.92|13423.25|13303.25|13423.25|13303.25|13422.6|13302.6|9
1646722680000|2022-03-08 06:58:00|13422.84|13302.84|13422.58|13302.58|13423.25|13303.25|13422.45|13302.45|10
1646722690000|2022-03-08 06:58:10|13422.57|13302.57|13423.07|13303.07|13423.2|13303.2|13422.57|13302.57|10
1646722700000|2022-03-08 06:58:20|13423.02|13303.02|13425.31|13305.31|13425.31|13305.31|13423.02|13303.02|10
1646722710000|2022-03-08 06:58:30|13425.32|13305.32|13425.2|13305.2|13425.32|13305.32|13425.16|13305.16|9
1646722720000|2022-03-08 06:58:40|13425.19|13305.19|13426.84|13306.84|13426.84|13306.84|13425.15|13305.15|9
1646722730000|2022-03-08 06:58:50|13427.03|13307.03|13431.7|13311.7|13432.62|13312.62|13426.81|13306.81|10
1646722740000|2022-03-08 06:59:00|13432.44|13312.44|13443.18|13323.18|13443.18|13323.18|13432.44|13312.44|10
1646722750000|2022-03-08 06:59:10|13443.17|13323.17|13445.81|13325.81|13445.84|13325.84|13443.17|13323.17|10
1646722760000|2022-03-08 06:59:20|13445.92|13325.92|13446.15|13326.15|13446.61|13326.61|13445.92|13325.92|9
1646722770000|2022-03-08 06:59:30|13445.53|13325.53|13443.06|13323.06|13445.53|13325.53|13443.06|13323.06|8
1646722780000|2022-03-08 06:59:40|13443.25|13323.25|13442.86|13322.86|13443.25|13323.25|13442.2|13322.2|10
1646722790000|2022-03-08 06:59:50|13441.88|13321.88|13443.3|13323.3|13443.3|13323.3|13441.81|13321.81|10
1646722800000|2022-03-08 07:00:00|13443.26|13323.26|13443.31|13323.31|13443.31|13323.31|13442.66|13322.66|9
1646722810000|2022-03-08 07:00:10|13443|13323|13440.16|13320.16|13443|13323|13440.16|13320.16|10
1646722820000|2022-03-08 07:00:20|13439.79|13319.79|13437.18|13317.18|13439.79|13319.79|13437.18|13317.18|10
1646722830000|2022-03-08 07:00:30|13437.12|13317.12|13439.05|13319.05|13439.12|13319.12|13437.12|13317.12|9
1646722840000|2022-03-08 07:00:40|13439.24|13319.24|13439.51|13319.51|13439.52|13319.52|13438.99|13318.99|10
1646722850000|2022-03-08 07:00:50|13439.92|13319.92|13439.9|13319.9|13440.35|13320.35|13439.9|13319.9|10
1646722860000|2022-03-08 07:01:00|13439.74|13319.74|13441.72|13321.72|13441.72|13321.72|13439.74|13319.74|8
1646722870000|2022-03-08 07:01:10|13441.73|13321.73|13442.24|13322.24|13442.24|13322.24|13441.29|13321.29|10
1646722880000|2022-03-08 07:01:20|13442.34|13322.34|13443.83|13323.83|13443.83|13323.83|13442.34|13322.34|9
1646722890000|2022-03-08 07:01:30|13443.82|13323.82|13444.5|13324.5|13444.5|13324.5|13443.63|13323.63|10
1646722900000|2022-03-08 07:01:40|13444.77|13324.77|13445.41|13325.41|13445.58|13325.58|13444.59|13324.59|10
1646722910000|2022-03-08 07:01:50|13445.72|13325.72|13446.32|13326.32|13446.74|13326.74|13445.7|13325.7|10
1646722920000|2022-03-08 07:02:00|13446.52|13326.52|13446.85|13326.85|13447.08|13327.08|13446.2|13326.2|10
1646722930000|2022-03-08 07:02:10|13448.18|13328.18|13450.25|13330.25|13450.26|13330.26|13448.18|13328.18|9
1646722940000|2022-03-08 07:02:20|13449.27|13329.27|13447.21|13327.21|13449.27|13329.27|13446.98|13326.98|10
1646722950000|2022-03-08 07:02:30|13447.61|13327.61|13447.28|13327.28|13447.98|13327.98|13447.28|13327.28|10
1646722960000|2022-03-08 07:02:40|13447.37|13327.37|13447.33|13327.33|13447.51|13327.51|13447.29|13327.29|9
1646722970000|2022-03-08 07:02:50|13447.3|13327.3|13447.19|13327.19|13447.49|13327.49|13446.96|13326.96|9
1646722980000|2022-03-08 07:03:00|13447.15|13327.15|13446.91|13326.91|13448.12|13328.12|13446.76|13326.76|8
1646722990000|2022-03-08 07:03:10|13446.46|13326.46|13447.68|13327.68|13447.68|13327.68|13446.34|13326.34|9
1646723000000|2022-03-08 07:03:20|13447.74|13327.74|13447.74|13327.74|13448.19|13328.19|13447.74|13327.74|10
1646723010000|2022-03-08 07:03:30|13447.16|13327.16|13441.57|13321.57|13447.16|13327.16|13441.57|13321.57|9
1646723020000|2022-03-08 07:03:40|13440.91|13320.91|13438.59|13318.59|13440.91|13320.91|13438.49|13318.49|10
1646723030000|2022-03-08 07:03:50|13437.7|13317.7|13434.96|13314.96|13437.7|13317.7|13434.96|13314.96|10
1646723040000|2022-03-08 07:04:00|13434.87|13314.87|13433.28|13313.28|13435.69|13315.69|13433.28|13313.28|9
1646723050000|2022-03-08 07:04:10|13433.67|13313.67|13432.43|13312.43|13433.67|13313.67|13432.43|13312.43|10
1646723060000|2022-03-08 07:04:20|13432.63|13312.63|13430.96|13310.96|13432.63|13312.63|13430.96|13310.96|9
1646723070000|2022-03-08 07:04:30|13430.82|13310.82|13426.54|13306.54|13430.82|13310.82|13426.54|13306.54|10
1646723080000|2022-03-08 07:04:40|13426.56|13306.56|13427.42|13307.42|13427.42|13307.42|13426.17|13306.17|8
1646723090000|2022-03-08 07:04:50|13427.13|13307.13|13425.98|13305.98|13427.13|13307.13|13425.98|13305.98|10
1646723100000|2022-03-08 07:05:00|13425.78|13305.78|13423.67|13303.67|13425.78|13305.78|13423.67|13303.67|10
1646723110000|2022-03-08 07:05:10|13423.17|13303.17|13421.68|13301.68|13423.17|13303.17|13421.5|13301.5|10
1646723120000|2022-03-08 07:05:20|13421.69|13301.69|13421.79|13301.79|13422.01|13302.01|13421.69|13301.69|8
1646723130000|2022-03-08 07:05:30|13421.7|13301.7|13423.55|13303.55|13423.55|13303.55|13421.7|13301.7|8
1646723140000|2022-03-08 07:05:40|13423.59|13303.59|13426.81|13306.81|13426.81|13306.81|13423.59|13303.59|8
1646723150000|2022-03-08 07:05:50|13426.61|13306.61|13426.22|13306.22|13426.61|13306.61|13425.38|13305.38|10
1646723160000|2022-03-08 07:06:00|13425.97|13305.97|13425.75|13305.75|13425.97|13305.97|13425.46|13305.46|8
1646723170000|2022-03-08 07:06:10|13426|13306|13428.98|13308.98|13428.98|13308.98|13425.9|13305.9|9
1646723180000|2022-03-08 07:06:20|13428.84|13308.84|13432.19|13312.19|13432.19|13312.19|13428.84|13308.84|9
1646723190000|2022-03-08 07:06:30|13431.82|13311.82|13432.68|13312.68|13432.89|13312.89|13431.53|13311.53|10
1646723200000|2022-03-08 07:06:40|13432.54|13312.54|13435.6|13315.6|13435.6|13315.6|13432.54|13312.54|9
1646723210000|2022-03-08 07:06:50|13434.64|13314.64|13434.43|13314.43|13434.76|13314.76|13434.13|13314.13|9
1646723220000|2022-03-08 07:07:00|13434.38|13314.38|13434.02|13314.02|13434.38|13314.38|13434.02|13314.02|7
1646723230000|2022-03-08 07:07:10|13434.01|13314.01|13432.67|13312.67|13434.01|13314.01|13432.67|13312.67|10
1646723240000|2022-03-08 07:07:20|13431.28|13311.28|13430.39|13310.39|13432.28|13312.28|13429.6|13309.6|9
1646723250000|2022-03-08 07:07:30|13430.11|13310.11|13429.62|13309.62|13430.11|13310.11|13429.39|13309.39|9
1646723260000|2022-03-08 07:07:40|13428.79|13308.79|13428.37|13308.37|13429.04|13309.04|13428.11|13308.11|9
1646723270000|2022-03-08 07:07:50|13428.24|13308.24|13427.86|13307.86|13428.37|13308.37|13427.85|13307.85|10
1646723280000|2022-03-08 07:08:00|13427.52|13307.52|13427.16|13307.16|13427.57|13307.57|13427.16|13307.16|9
1646723290000|2022-03-08 07:08:10|13427.1|13307.1|13426.19|13306.19|13427.1|13307.1|13426.08|13306.08|10
1646723300000|2022-03-08 07:08:20|13426.2|13306.2|13426.18|13306.18|13426.44|13306.44|13425.96|13305.96|10
1646723310000|2022-03-08 07:08:30|13425.01|13305.01|13425.93|13305.93|13425.93|13305.93|13425.01|13305.01|9
1646723320000|2022-03-08 07:08:40|13426.03|13306.03|13428.26|13308.26|13428.26|13308.26|13426.03|13306.03|10
1646723330000|2022-03-08 07:08:50|13428.55|13308.55|13428.95|13308.95|13428.95|13308.95|13428.23|13308.23|9
1646723340000|2022-03-08 07:09:00|13429.61|13309.61|13429.07|13309.07|13430.02|13310.02|13429.07|13309.07|10
1646723350000|2022-03-08 07:09:10|13428.77|13308.77|13427.45|13307.45|13428.91|13308.91|13427.45|13307.45|10
1646723360000|2022-03-08 07:09:20|13427.54|13307.54|13427.41|13307.41|13427.66|13307.66|13427.27|13307.27|9
1646723370000|2022-03-08 07:09:30|13427.44|13307.44|13428.01|13308.01|13428.01|13308.01|13427.44|13307.44|9
1646723380000|2022-03-08 07:09:40|13428.08|13308.08|13427.71|13307.71|13428.63|13308.63|13427.58|13307.58|8
1646723390000|2022-03-08 07:09:50|13428.01|13308.01|13427.37|13307.37|13428.01|13308.01|13426.63|13306.63|10
1646723400000|2022-03-08 07:10:00|13427.29|13307.29|13425.79|13305.79|13427.35|13307.35|13425.79|13305.79|8
1646723410000|2022-03-08 07:10:10|13425.21|13305.21|13422.91|13302.91|13425.21|13305.21|13422.91|13302.91|8
1646723420000|2022-03-08 07:10:20|13422.37|13302.37|13422.35|13302.35|13422.37|13302.37|13421.85|13301.85|10
1646723430000|2022-03-08 07:10:30|13421.88|13301.88|13423.14|13303.14|13423.14|13303.14|13421.84|13301.84|9
1646723440000|2022-03-08 07:10:40|13423.15|13303.15|13423.16|13303.16|13423.28|13303.28|13422.04|13302.04|9
1646723450000|2022-03-08 07:10:50|13423.35|13303.35|13426.89|13306.89|13426.89|13306.89|13422.4|13302.4|10
1646723460000|2022-03-08 07:11:00|13427.05|13307.05|13428.4|13308.4|13428.4|13308.4|13427.04|13307.04|9
1646723470000|2022-03-08 07:11:10|13428.32|13308.32|13428.23|13308.23|13429.3|13309.3|13428.15|13308.15|10
1646723480000|2022-03-08 07:11:20|13428.39|13308.39|13427.85|13307.85|13428.39|13308.39|13427.61|13307.61|9
1646723490000|2022-03-08 07:11:30|13427.72|13307.72|13426.7|13306.7|13427.72|13307.72|13426.7|13306.7|7
1646723500000|2022-03-08 07:11:40|13426.73|13306.73|13425.72|13305.72|13426.73|13306.73|13425.53|13305.53|10
1646723510000|2022-03-08 07:11:50|13425.78|13305.78|13424.39|13304.39|13425.78|13305.78|13424.39|13304.39|10
1646723520000|2022-03-08 07:12:00|13424.63|13304.63|13424.68|13304.68|13424.68|13304.68|13423.74|13303.74|10
1646723530000|2022-03-08 07:12:10|13424.69|13304.69|13427.36|13307.36|13427.36|13307.36|13424.69|13304.69|10
1646723540000|2022-03-08 07:12:20|13427.74|13307.74|13426.77|13306.77|13427.74|13307.74|13426.77|13306.77|8
1646723550000|2022-03-08 07:12:30|13426.44|13306.44|13422.86|13302.86|13426.44|13306.44|13422.86|13302.86|10
1646723560000|2022-03-08 07:12:40|13422.4|13302.4|13420.89|13300.89|13422.4|13302.4|13420.79|13300.79|8
1646723570000|2022-03-08 07:12:50|13421|13301|13419.29|13299.29|13421.02|13301.02|13419.29|13299.29|9
1646723580000|2022-03-08 07:13:00|13419.47|13299.47|13418.89|13298.89|13419.68|13299.68|13418.58|13298.58|9
1646723590000|2022-03-08 07:13:10|13418.73|13298.73|13416.81|13296.81|13418.73|13298.73|13416.81|13296.81|8
1646723600000|2022-03-08 07:13:20|13416.68|13296.68|13418.2|13298.2|13418.2|13298.2|13416.68|13296.68|10
1646723610000|2022-03-08 07:13:30|13418.13|13298.13|13419.23|13299.23|13419.23|13299.23|13417.8|13297.8|8
1646723620000|2022-03-08 07:13:40|13419.36|13299.36|13419.66|13299.66|13420.09|13300.09|13419.32|13299.32|10
1646723630000|2022-03-08 07:13:50|13419.42|13299.42|13419.79|13299.79|13420.56|13300.56|13419.31|13299.31|10
1646723640000|2022-03-08 07:14:00|13419.63|13299.63|13417.88|13297.88|13419.63|13299.63|13417.88|13297.88|8
1646723650000|2022-03-08 07:14:10|13417.86|13297.86|13418.1|13298.1|13418.1|13298.1|13417.62|13297.62|8
1646723660000|2022-03-08 07:14:20|13418.06|13298.06|13415.19|13295.19|13418.06|13298.06|13415.19|13295.19|10
1646723670000|2022-03-08 07:14:30|13415.12|13295.12|13414.36|13294.36|13415.12|13295.12|13414.36|13294.36|9
1646723680000|2022-03-08 07:14:40|13412.63|13292.63|13411.29|13291.29|13413.34|13293.34|13411.29|13291.29|9
1646723690000|2022-03-08 07:14:50|13410.88|13290.88|13410.91|13290.91|13410.97|13290.97|13410.79|13290.79|6
1646723700000|2022-03-08 07:15:00|13411.58|13291.58|13410.31|13290.31|13411.59|13291.59|13410.31|13290.31|10
1646723710000|2022-03-08 07:15:10|13410.25|13290.25|13410.58|13290.58|13411|13291|13410.25|13290.25|10
1646723720000|2022-03-08 07:15:20|13410.54|13290.54|13412|13292|13412|13292|13410.52|13290.52|10
1646723730000|2022-03-08 07:15:30|13411.66|13291.66|13412.67|13292.67|13412.67|13292.67|13411.66|13291.66|7
1646723740000|2022-03-08 07:15:40|13412.84|13292.84|13416.52|13296.52|13416.52|13296.52|13412.84|13292.84|10
1646723750000|2022-03-08 07:15:50|13416.67|13296.67|13417.72|13297.72|13418.02|13298.02|13416.67|13296.67|10
1646723760000|2022-03-08 07:16:00|13417.85|13297.85|13418.02|13298.02|13419.03|13299.03|13417.85|13297.85|8
1646723770000|2022-03-08 07:16:10|13418.09|13298.09|13418.52|13298.52|13418.52|13298.52|13417.56|13297.56|9
1646723780000|2022-03-08 07:16:20|13418.62|13298.62|13419.33|13299.33|13419.68|13299.68|13418.62|13298.62|10
1646723790000|2022-03-08 07:16:30|13419.19|13299.19|13420.19|13300.19|13420.19|13300.19|13419|13299|9
1646723800000|2022-03-08 07:16:40|13420.58|13300.58|13422.55|13302.55|13422.75|13302.75|13420.58|13300.58|10
1646723810000|2022-03-08 07:16:50|13422.56|13302.56|13421.61|13301.61|13423.17|13303.17|13421.61|13301.61|10
1646723820000|2022-03-08 07:17:00|13421.53|13301.53|13422.2|13302.2|13422.2|13302.2|13421.53|13301.53|9
1646723830000|2022-03-08 07:17:10|13423.91|13303.91|13425.37|13305.37|13425.37|13305.37|13423.59|13303.59|9
1646723840000|2022-03-08 07:17:20|13425.24|13305.24|13423.8|13303.8|13425.24|13305.24|13423.8|13303.8|10
1646723850000|2022-03-08 07:17:30|13423.71|13303.71|13422.3|13302.3|13423.71|13303.71|13422.3|13302.3|10
1646723860000|2022-03-08 07:17:40|13422.29|13302.29|13422.36|13302.36|13422.47|13302.47|13421.96|13301.96|10
1646723870000|2022-03-08 07:17:50|13422.54|13302.54|13423.97|13303.97|13423.97|13303.97|13422.54|13302.54|10
1646723880000|2022-03-08 07:18:00|13423.96|13303.96|13423.21|13303.21|13423.96|13303.96|13423.21|13303.21|7
1646723890000|2022-03-08 07:18:10|13423.2|13303.2|13422.8|13302.8|13423.2|13303.2|13422.71|13302.71|8
1646723900000|2022-03-08 07:18:20|13422.53|13302.53|13421.88|13301.88|13422.53|13302.53|13421.82|13301.82|8
1646723910000|2022-03-08 07:18:30|13421.5|13301.5|13421.54|13301.54|13421.67|13301.67|13421.29|13301.29|9
1646723920000|2022-03-08 07:18:40|13421.37|13301.37|13421.51|13301.51|13421.63|13301.63|13420.86|13300.86|9
1646723930000|2022-03-08 07:18:50|13421.46|13301.46|13421.56|13301.56|13421.56|13301.56|13421.44|13301.44|7
1646723940000|2022-03-08 07:19:00|13422.25|13302.25|13422.81|13302.81|13423.09|13303.09|13422.25|13302.25|9
1646723950000|2022-03-08 07:19:10|13423.3|13303.3|13425.52|13305.52|13425.52|13305.52|13423.3|13303.3|10
1646723960000|2022-03-08 07:19:20|13426.45|13306.45|13428.73|13308.73|13428.9|13308.9|13426.45|13306.45|10
1646723970000|2022-03-08 07:19:30|13429.2|13309.2|13429.5|13309.5|13429.5|13309.5|13429.2|13309.2|7
1646723980000|2022-03-08 07:19:40|13429.14|13309.14|13428.58|13308.58|13429.14|13309.14|13428.57|13308.57|10
1646723990000|2022-03-08 07:19:50|13428.57|13308.57|13429.24|13309.24|13429.25|13309.25|13428.57|13308.57|7
1646724000000|2022-03-08 07:20:00|13429.38|13309.38|13430.27|13310.27|13430.27|13310.27|13429.38|13309.38|10
1646724010000|2022-03-08 07:20:10|13431.06|13311.06|13432.16|13312.16|13432.24|13312.24|13431.06|13311.06|10
1646724020000|2022-03-08 07:20:20|13432.51|13312.51|13433.55|13313.55|13433.55|13313.55|13432.47|13312.47|10
1646724030000|2022-03-08 07:20:30|13433.79|13313.79|13436.54|13316.54|13436.54|13316.54|13433.79|13313.79|9
1646724040000|2022-03-08 07:20:40|13437.2|13317.2|13436.6|13316.6|13437.2|13317.2|13436.45|13316.45|9
1646724050000|2022-03-08 07:20:50|13436.74|13316.74|13436.22|13316.22|13436.86|13316.86|13436.17|13316.17|9
1646724060000|2022-03-08 07:21:00|13436.2|13316.2|13441.18|13321.18|13441.42|13321.42|13435.95|13315.95|8
1646724070000|2022-03-08 07:21:10|13441.43|13321.43|13444.44|13324.44|13444.44|13324.44|13441.43|13321.43|9
1646724080000|2022-03-08 07:21:20|13444.73|13324.73|13447.59|13327.59|13447.59|13327.59|13444.73|13324.73|10
1646724090000|2022-03-08 07:21:30|13448.26|13328.26|13449.49|13329.49|13449.64|13329.64|13448.26|13328.26|10
1646724100000|2022-03-08 07:21:40|13449.47|13329.47|13450.79|13330.79|13450.85|13330.85|13449.38|13329.38|9
1646724110000|2022-03-08 07:21:50|13451.01|13331.01|13452.55|13332.55|13452.59|13332.59|13450.7|13330.7|10
1646724120000|2022-03-08 07:22:00|13452.53|13332.53|13452.16|13332.16|13452.54|13332.54|13451.85|13331.85|10
1646724130000|2022-03-08 07:22:10|13452.33|13332.33|13455.02|13335.02|13455.04|13335.04|13452.33|13332.33|9
1646724140000|2022-03-08 07:22:20|13454.43|13334.43|13454.31|13334.31|13454.6|13334.6|13454.09|13334.09|7
1646724150000|2022-03-08 07:22:30|13454.42|13334.42|13454.77|13334.77|13455.23|13335.23|13454.42|13334.42|9
1646724160000|2022-03-08 07:22:40|13455.07|13335.07|13454.83|13334.83|13455.28|13335.28|13454.83|13334.83|8
1646724170000|2022-03-08 07:22:50|13454.88|13334.88|13453.57|13333.57|13454.88|13334.88|13453.57|13333.57|9
1646724180000|2022-03-08 07:23:00|13452.81|13332.81|13452.87|13332.87|13453.15|13333.15|13452.29|13332.29|8
1646724190000|2022-03-08 07:23:10|13452.81|13332.81|13452.86|13332.86|13452.86|13332.86|13452.01|13332.01|8
1646724200000|2022-03-08 07:23:20|13452.84|13332.84|13452.95|13332.95|13453.03|13333.03|13452.68|13332.68|7
1646724210000|2022-03-08 07:23:30|13453.16|13333.16|13453.34|13333.34|13453.34|13333.34|13452.92|13332.92|7
1646724220000|2022-03-08 07:23:40|13453.38|13333.38|13452.94|13332.94|13453.84|13333.84|13452.76|13332.76|7
1646724230000|2022-03-08 07:23:50|13452.92|13332.92|13453.44|13333.44|13453.77|13333.77|13452.86|13332.86|9
1646724240000|2022-03-08 07:24:00|13453.33|13333.33|13453.47|13333.47|13453.53|13333.53|13453.3|13333.3|8
1646724250000|2022-03-08 07:24:10|13453.39|13333.39|13452.89|13332.89|13453.39|13333.39|13452.47|13332.47|8
1646724260000|2022-03-08 07:24:20|13453.17|13333.17|13453.63|13333.63|13453.63|13333.63|13453.14|13333.14|9
1646724270000|2022-03-08 07:24:30|13453.79|13333.79|13454.65|13334.65|13454.65|13334.65|13453.79|13333.79|7
1646724280000|2022-03-08 07:24:40|13454.85|13334.85|13454.48|13334.48|13454.85|13334.85|13454.35|13334.35|9
1646724290000|2022-03-08 07:24:50|13454|13334|13453.51|13333.51|13454|13334|13453.51|13333.51|7
1646724300000|2022-03-08 07:25:00|13453.58|13333.58|13453.39|13333.39|13453.61|13333.61|13453.27|13333.27|6
1646724310000|2022-03-08 07:25:10|13453.54|13333.54|13453.43|13333.43|13453.73|13333.73|13453.4|13333.4|9
1646724320000|2022-03-08 07:25:20|13453.65|13333.65|13454.84|13334.84|13454.84|13334.84|13453.65|13333.65|9
1646724330000|2022-03-08 07:25:30|13454.67|13334.67|13456.94|13336.94|13456.94|13336.94|13454.57|13334.57|10
1646724340000|2022-03-08 07:25:40|13456.96|13336.96|13456.82|13336.82|13457.03|13337.03|13456.82|13336.82|8
1646724350000|2022-03-08 07:25:50|13456.58|13336.58|13455.99|13335.99|13456.87|13336.87|13455.99|13335.99|10
1646724360000|2022-03-08 07:26:00|13456.07|13336.07|13455.68|13335.68|13456.07|13336.07|13455.61|13335.61|9
1646724370000|2022-03-08 07:26:10|13455.7|13335.7|13456.54|13336.54|13456.54|13336.54|13455.7|13335.7|9
1646724380000|2022-03-08 07:26:20|13456.42|13336.42|13455.23|13335.23|13456.42|13336.42|13455.23|13335.23|9
1646724390000|2022-03-08 07:26:30|13455.5|13335.5|13455.33|13335.33|13455.58|13335.58|13455.11|13335.11|8
1646724400000|2022-03-08 07:26:40|13455.25|13335.25|13454.58|13334.58|13455.25|13335.25|13454.18|13334.18|10
1646724410000|2022-03-08 07:26:50|13454.55|13334.55|13455.24|13335.24|13455.41|13335.41|13454.55|13334.55|9
1646724420000|2022-03-08 07:27:00|13455.21|13335.21|13455.73|13335.73|13455.73|13335.73|13455.05|13335.05|10
1646724430000|2022-03-08 07:27:10|13455.87|13335.87|13455.92|13335.92|13455.92|13335.92|13454.74|13334.74|10
1646724440000|2022-03-08 07:27:20|13455.94|13335.94|13459.5|13339.5|13459.54|13339.54|13455.94|13335.94|10
1646724450000|2022-03-08 07:27:30|13459.61|13339.61|13462.49|13342.49|13462.49|13342.49|13459.61|13339.61|10
1646724460000|2022-03-08 07:27:40|13462.52|13342.52|13462.54|13342.54|13463.19|13343.19|13462.47|13342.47|10
1646724470000|2022-03-08 07:27:50|13463.15|13343.15|13463.06|13343.06|13463.29|13343.29|13461.76|13341.76|10
1646724480000|2022-03-08 07:28:00|13463.28|13343.28|13464.65|13344.65|13464.65|13344.65|13463.28|13343.28|10
1646724490000|2022-03-08 07:28:10|13464.74|13344.74|13463.84|13343.84|13465.04|13345.04|13463.84|13343.84|9
1646724500000|2022-03-08 07:28:20|13463.63|13343.63|13464.56|13344.56|13465.35|13345.35|13462.91|13342.91|10
1646724510000|2022-03-08 07:28:30|13465.22|13345.22|13467.09|13347.09|13467.09|13347.09|13464.77|13344.77|10
1646724520000|2022-03-08 07:28:40|13467.27|13347.27|13467.3|13347.3|13467.55|13347.55|13466.57|13346.57|10
1646724530000|2022-03-08 07:28:50|13467.02|13347.02|13471.47|13351.47|13471.47|13351.47|13467.02|13347.02|10
1646724540000|2022-03-08 07:29:00|13472.48|13352.48|13474.45|13354.45|13474.45|13354.45|13472.48|13352.48|10
1646724550000|2022-03-08 07:29:10|13475.59|13355.59|13475.65|13355.65|13475.95|13355.95|13474.66|13354.66|10
1646724560000|2022-03-08 07:29:20|13476.79|13356.79|13478.51|13358.51|13478.51|13358.51|13476.71|13356.71|10
1646724570000|2022-03-08 07:29:30|13478.83|13358.83|13480.03|13360.03|13480.03|13360.03|13478.83|13358.83|10
1646724580000|2022-03-08 07:29:40|13480|13360|13479.79|13359.79|13480.14|13360.14|13479.79|13359.79|9
1646724590000|2022-03-08 07:29:50|13480.69|13360.69|13482.64|13362.64|13482.64|13362.64|13480.69|13360.69|10
1646724600000|2022-03-08 07:30:00|13482.55|13362.55|13483.64|13363.64|13484.12|13364.12|13481.81|13361.81|10
1646724610000|2022-03-08 07:30:10|13483.37|13363.37|13484.05|13364.05|13484.98|13364.98|13483.06|13363.06|9
1646724620000|2022-03-08 07:30:20|13484.2|13364.2|13485.05|13365.05|13485.56|13365.56|13484.2|13364.2|10
1646724630000|2022-03-08 07:30:30|13485.49|13365.49|13485.49|13365.49|13486.17|13366.17|13485.23|13365.23|10
1646724640000|2022-03-08 07:30:40|13485.87|13365.87|13485.9|13365.9|13486.61|13366.61|13485.87|13365.87|10
1646724650000|2022-03-08 07:30:50|13486.19|13366.19|13487.32|13367.32|13487.32|13367.32|13486.19|13366.19|10
1646724660000|2022-03-08 07:31:00|13487.41|13367.41|13487.52|13367.52|13487.58|13367.58|13487.36|13367.36|7
1646724670000|2022-03-08 07:31:10|13487.58|13367.58|13486.07|13366.07|13487.58|13367.58|13486.07|13366.07|10
1646724680000|2022-03-08 07:31:20|13485.76|13365.76|13482.86|13362.86|13485.76|13365.76|13482.86|13362.86|10
1646724690000|2022-03-08 07:31:30|13483.25|13363.25|13477.95|13357.95|13483.25|13363.25|13477.95|13357.95|10
1646724700000|2022-03-08 07:31:40|13477.97|13357.97|13476.77|13356.77|13477.97|13357.97|13476.76|13356.76|6
1646724710000|2022-03-08 07:31:50|13478.03|13358.03|13478.34|13358.34|13478.47|13358.47|13477.04|13357.04|10
1646724720000|2022-03-08 07:32:00|13478.5|13358.5|13478.85|13358.85|13478.85|13358.85|13478.46|13358.46|10
1646724730000|2022-03-08 07:32:10|13478.84|13358.84|13478.13|13358.13|13478.84|13358.84|13477.14|13357.14|9
1646724740000|2022-03-08 07:32:20|13478.56|13358.56|13478.98|13358.98|13478.98|13358.98|13478.45|13358.45|8
1646724750000|2022-03-08 07:32:30|13478.99|13358.99|13480.97|13360.97|13481.17|13361.17|13478.5|13358.5|7
1646724760000|2022-03-08 07:32:40|13481.68|13361.68|13483.63|13363.63|13483.63|13363.63|13481.68|13361.68|10
1646724770000|2022-03-08 07:32:50|13483.03|13363.03|13484.58|13364.58|13484.58|13364.58|13483.03|13363.03|7
1646724780000|2022-03-08 07:33:00|13484.66|13364.66|13485.35|13365.35|13485.44|13365.44|13484.66|13364.66|9
1646724790000|2022-03-08 07:33:10|13485.13|13365.13|13487.1|13367.1|13487.5|13367.5|13485.13|13365.13|10
1646724800000|2022-03-08 07:33:20|13486.88|13366.88|13486.66|13366.66|13486.88|13366.88|13486.49|13366.49|9
1646724810000|2022-03-08 07:33:30|13487.01|13367.01|13487.4|13367.4|13487.4|13367.4|13486.69|13366.69|9
1646724820000|2022-03-08 07:33:40|13487.08|13367.08|13486.45|13366.45|13487.08|13367.08|13486.45|13366.45|9
1646724830000|2022-03-08 07:33:50|13486.43|13366.43|13487.45|13367.45|13487.45|13367.45|13486.43|13366.43|9
1646724840000|2022-03-08 07:34:00|13487.52|13367.52|13486.46|13366.46|13487.52|13367.52|13486.46|13366.46|10
1646724850000|2022-03-08 07:34:10|13486.42|13366.42|13489.17|13369.17|13489.17|13369.17|13486.42|13366.42|10
1646724860000|2022-03-08 07:34:20|13489.07|13369.07|13489.49|13369.49|13489.5|13369.5|13488.94|13368.94|10
1646724870000|2022-03-08 07:34:30|13489.38|13369.38|13487.72|13367.72|13489.38|13369.38|13487.72|13367.72|10
1646724880000|2022-03-08 07:34:40|13487.37|13367.37|13485.83|13365.83|13487.39|13367.39|13485.83|13365.83|10
1646724890000|2022-03-08 07:34:50|13485.76|13365.76|13485.42|13365.42|13486.17|13366.17|13485.42|13365.42|9
1646724900000|2022-03-08 07:35:00|13485.98|13365.98|13487.27|13367.27|13487.28|13367.28|13485.53|13365.53|9
1646724910000|2022-03-08 07:35:10|13487.3|13367.3|13485.98|13365.98|13487.3|13367.3|13485.98|13365.98|8
1646724920000|2022-03-08 07:35:20|13486.15|13366.15|13485.36|13365.36|13486.31|13366.31|13485.36|13365.36|9
1646724930000|2022-03-08 07:35:30|13485.52|13365.52|13485.32|13365.32|13485.52|13365.52|13484.95|13364.95|10
1646724940000|2022-03-08 07:35:40|13485.43|13365.43|13485.78|13365.78|13485.96|13365.96|13485.43|13365.43|9
1646724950000|2022-03-08 07:35:50|13485.85|13365.85|13486.86|13366.86|13486.86|13366.86|13485.45|13365.45|10
1646724960000|2022-03-08 07:36:00|13487|13367|13490.79|13370.79|13490.82|13370.82|13487|13367|10
1646724970000|2022-03-08 07:36:10|13490.45|13370.45|13493.25|13373.25|13493.25|13373.25|13490.45|13370.45|9
1646724980000|2022-03-08 07:36:20|13493.95|13373.95|13493.29|13373.29|13493.95|13373.95|13493.29|13373.29|8
1646724990000|2022-03-08 07:36:30|13493.39|13373.39|13493.67|13373.67|13493.67|13373.67|13493.23|13373.23|7
1646725000000|2022-03-08 07:36:40|13494.06|13374.06|13496.33|13376.33|13496.33|13376.33|13494.06|13374.06|10
1646725010000|2022-03-08 07:36:50|13496.01|13376.01|13497.44|13377.44|13497.44|13377.44|13496.01|13376.01|9
1646725020000|2022-03-08 07:37:00|13498.13|13378.13|13499.03|13379.03|13499.03|13379.03|13498.13|13378.13|8
1646725030000|2022-03-08 07:37:10|13499.19|13379.19|13498.09|13378.09|13500.03|13380.03|13498.09|13378.09|10
1646725040000|2022-03-08 07:37:20|13497.92|13377.92|13498.75|13378.75|13499.14|13379.14|13497.6|13377.6|9
1646725050000|2022-03-08 07:37:30|13499.03|13379.03|13498.63|13378.63|13499.03|13379.03|13498.63|13378.63|10
1646725060000|2022-03-08 07:37:40|13498.4|13378.4|13498.51|13378.51|13498.68|13378.68|13498.33|13378.33|8
1646725070000|2022-03-08 07:37:50|13498.52|13378.52|13498.14|13378.14|13498.71|13378.71|13498.14|13378.14|9
1646725080000|2022-03-08 07:38:00|13497.99|13377.99|13497.06|13377.06|13498.33|13378.33|13497.06|13377.06|10
1646725090000|2022-03-08 07:38:10|13497.97|13377.97|13498.1|13378.1|13498.58|13378.58|13497.7|13377.7|10
1646725100000|2022-03-08 07:38:20|13498.61|13378.61|13498.21|13378.21|13498.64|13378.64|13498.21|13378.21|9
1646725110000|2022-03-08 07:38:30|13498.06|13378.06|13499.45|13379.45|13499.45|13379.45|13498.06|13378.06|8
1646725120000|2022-03-08 07:38:40|13499.5|13379.5|13499.78|13379.78|13499.78|13379.78|13499.06|13379.06|10
1646725130000|2022-03-08 07:38:50|13499.66|13379.66|13500.67|13380.67|13501.06|13381.06|13499.58|13379.58|10
1646725140000|2022-03-08 07:39:00|13501.23|13381.23|13513.15|13393.15|13513.15|13393.15|13501.23|13381.23|10
1646725150000|2022-03-08 07:39:10|13512.83|13392.83|13512.66|13392.66|13513.83|13393.83|13512.17|13392.17|10
1646725160000|2022-03-08 07:39:20|13513.68|13393.68|13515.99|13395.99|13515.99|13395.99|13513.68|13393.68|10
1646725170000|2022-03-08 07:39:30|13516.05|13396.05|13515.39|13395.39|13516.06|13396.06|13512.54|13392.54|10
1646725180000|2022-03-08 07:39:40|13515.2|13395.2|13521.7|13401.7|13521.7|13401.7|13513.65|13393.65|10
1646725190000|2022-03-08 07:39:50|13522.06|13402.06|13526.07|13406.07|13526.07|13406.07|13522.06|13402.06|9
1646725200000|2022-03-08 07:40:00|13526.68|13406.68|13533.91|13413.91|13533.91|13413.91|13526.68|13406.68|9
1646725210000|2022-03-08 07:40:10|13533.93|13413.93|13535.64|13415.64|13536.26|13416.26|13533.93|13413.93|10
1646725220000|2022-03-08 07:40:20|13535.49|13415.49|13533.25|13413.25|13535.49|13415.49|13533.25|13413.25|10
1646725230000|2022-03-08 07:40:30|13532.82|13412.82|13531.64|13411.64|13532.82|13412.82|13531.57|13411.57|9
1646725240000|2022-03-08 07:40:40|13532|13412|13530.73|13410.73|13532.9|13412.9|13530.36|13410.36|10
1646725250000|2022-03-08 07:40:50|13529.39|13409.39|13526.77|13406.77|13529.39|13409.39|13526.77|13406.77|10
1646725260000|2022-03-08 07:41:00|13527.99|13407.99|13527.71|13407.71|13527.99|13407.99|13527.43|13407.43|10
1646725270000|2022-03-08 07:41:10|13526.93|13406.93|13528.32|13408.32|13528.32|13408.32|13526.74|13406.74|10
1646725280000|2022-03-08 07:41:20|13528.49|13408.49|13544.21|13424.21|13544.21|13424.21|13528.12|13408.12|10
1646725290000|2022-03-08 07:41:30|13546.54|13426.54|13548.6|13428.6|13549.44|13429.44|13545.9|13425.9|10
1646725300000|2022-03-08 07:41:40|13549.22|13429.22|13550.96|13430.96|13550.96|13430.96|13549.22|13429.22|9
1646725310000|2022-03-08 07:41:50|13551.18|13431.18|13552.35|13432.35|13552.4|13432.4|13551.16|13431.16|10
1646725320000|2022-03-08 07:42:00|13552.27|13432.27|13552.85|13432.85|13553.06|13433.06|13552.21|13432.21|10
1646725330000|2022-03-08 07:42:10|13552.81|13432.81|13553.62|13433.62|13554.26|13434.26|13552.81|13432.81|9
1646725340000|2022-03-08 07:42:20|13553.75|13433.75|13555.06|13435.06|13555.33|13435.33|13553.75|13433.75|10
1646725350000|2022-03-08 07:42:30|13555.83|13435.83|13557.23|13437.23|13557.23|13437.23|13555.83|13435.83|8
1646725360000|2022-03-08 07:42:40|13557.49|13437.49|13561.95|13441.95|13561.95|13441.95|13557.3|13437.3|9
1646725370000|2022-03-08 07:42:50|13562|13442|13565.26|13445.26|13565.26|13445.26|13562|13442|10
1646725380000|2022-03-08 07:43:00|13565.13|13445.13|13572.81|13452.81|13572.81|13452.81|13565.13|13445.13|10
1646725390000|2022-03-08 07:43:10|13573.01|13453.01|13574.88|13454.88|13578.06|13458.06|13573.01|13453.01|10
1646725400000|2022-03-08 07:43:20|13575.4|13455.4|13573.63|13453.63|13577.32|13457.32|13573.63|13453.63|9
1646725410000|2022-03-08 07:43:30|13573.51|13453.51|13575.42|13455.42|13575.47|13455.47|13573.17|13453.17|10
1646725420000|2022-03-08 07:43:40|13575.79|13455.79|13576.85|13456.85|13577.23|13457.23|13575.79|13455.79|10
1646725430000|2022-03-08 07:43:50|13576.6|13456.6|13574.69|13454.69|13576.85|13456.85|13574.69|13454.69|8
1646725440000|2022-03-08 07:44:00|13574.54|13454.54|13576.07|13456.07|13576.07|13456.07|13574.54|13454.54|9
1646725450000|2022-03-08 07:44:10|13576.16|13456.16|13578.81|13458.81|13578.81|13458.81|13576.16|13456.16|9
1646725460000|2022-03-08 07:44:20|13578.87|13458.87|13578.63|13458.63|13579.07|13459.07|13578.52|13458.52|10
1646725470000|2022-03-08 07:44:30|13578.93|13458.93|13578.56|13458.56|13578.93|13458.93|13578.56|13458.56|9
1646725480000|2022-03-08 07:44:40|13578.58|13458.58|13579.33|13459.33|13580.01|13460.01|13578.58|13458.58|10
1646725490000|2022-03-08 07:44:50|13580.61|13460.61|13580.84|13460.84|13581.33|13461.33|13580.32|13460.32|10
1646725500000|2022-03-08 07:45:00|13580.48|13460.48|13585.46|13465.46|13585.46|13465.46|13580.48|13460.48|10
1646725510000|2022-03-08 07:45:10|13585.57|13465.57|13586.25|13466.25|13587.47|13467.47|13585.57|13465.57|9
1646725520000|2022-03-08 07:45:20|13587.06|13467.06|13586.87|13466.87|13587.08|13467.08|13585.85|13465.85|9
1646725530000|2022-03-08 07:45:30|13586.76|13466.76|13586.52|13466.52|13587.15|13467.15|13586.38|13466.38|9
1646725540000|2022-03-08 07:45:40|13586.56|13466.56|13586.64|13466.64|13586.86|13466.86|13585.86|13465.86|10
1646725550000|2022-03-08 07:45:50|13586.25|13466.25|13585.23|13465.23|13586.25|13466.25|13578.96|13458.96|9
1646725560000|2022-03-08 07:46:00|13585.15|13465.15|13583.67|13463.67|13585.96|13465.96|13583.65|13463.65|10
1646725570000|2022-03-08 07:46:10|13582.58|13462.58|13579.49|13459.49|13582.58|13462.58|13579.23|13459.23|9
1646725580000|2022-03-08 07:46:20|13579.26|13459.26|13579.36|13459.36|13580.44|13460.44|13578.96|13458.96|9
1646725590000|2022-03-08 07:46:30|13579.57|13459.57|13580.86|13460.86|13580.87|13460.87|13579.36|13459.36|9
1646725600000|2022-03-08 07:46:40|13580.74|13460.74|13581.93|13461.93|13581.93|13461.93|13580.74|13460.74|9
1646725610000|2022-03-08 07:46:50|13582.16|13462.16|13582.03|13462.03|13582.18|13462.18|13581.33|13461.33|9
1646725620000|2022-03-08 07:47:00|13582.08|13462.08|13582.11|13462.11|13582.18|13462.18|13581.57|13461.57|10
1646725630000|2022-03-08 07:47:10|13582.01|13462.01|13576.75|13456.75|13582.14|13462.14|13576.75|13456.75|9
1646725640000|2022-03-08 07:47:20|13574.57|13454.57|13568.94|13448.94|13574.57|13454.57|13568.94|13448.94|8
1646725650000|2022-03-08 07:47:30|13568.99|13448.99|13568.92|13448.92|13569.57|13449.57|13568.9|13448.9|10
1646725660000|2022-03-08 07:47:40|13568.83|13448.83|13567.91|13447.91|13569.12|13449.12|13567.25|13447.25|10
1646725670000|2022-03-08 07:47:50|13567.98|13447.98|13568.05|13448.05|13569.19|13449.19|13567.82|13447.82|10
1646725680000|2022-03-08 07:48:00|13567.97|13447.97|13566.54|13446.54|13567.97|13447.97|13566.54|13446.54|8
1646725690000|2022-03-08 07:48:10|13566.6|13446.6|13569.65|13449.65|13570.05|13450.05|13566.49|13446.49|10
1646725700000|2022-03-08 07:48:20|13570.02|13450.02|13568.82|13448.82|13570.04|13450.04|13566.97|13446.97|10
1646725710000|2022-03-08 07:48:30|13569.02|13449.02|13566.79|13446.79|13569.11|13449.11|13566.67|13446.67|10
1646725720000|2022-03-08 07:48:40|13566.48|13446.48|13564.59|13444.59|13566.48|13446.48|13564.24|13444.24|9
1646725730000|2022-03-08 07:48:50|13564.61|13444.61|13564.32|13444.32|13564.61|13444.61|13564.19|13444.19|8
1646725740000|2022-03-08 07:49:00|13564.65|13444.65|13564.19|13444.19|13564.71|13444.71|13563.26|13443.26|10
1646725750000|2022-03-08 07:49:10|13563.98|13443.98|13564.48|13444.48|13564.74|13444.74|13563.98|13443.98|9
1646725760000|2022-03-08 07:49:20|13564.46|13444.46|13564.52|13444.52|13564.52|13444.52|13564.2|13444.2|6
1646725770000|2022-03-08 07:49:30|13563.51|13443.51|13562.99|13442.99|13564.21|13444.21|13562.99|13442.99|10
1646725780000|2022-03-08 07:49:40|13562.82|13442.82|13563.49|13443.49|13564|13444|13562.82|13442.82|10
1646725790000|2022-03-08 07:49:50|13563.97|13443.97|13562.79|13442.79|13564.1|13444.1|13562.79|13442.79|9
1646725800000|2022-03-08 07:50:00|13563.09|13443.09|13563.46|13443.46|13563.46|13443.46|13563.09|13443.09|7
1646725810000|2022-03-08 07:50:10|13563.58|13443.58|13562.7|13442.7|13563.69|13443.69|13562.52|13442.52|10
1646725820000|2022-03-08 07:50:20|13562.15|13442.15|13561.09|13441.09|13562.6|13442.6|13561.09|13441.09|9
1646725830000|2022-03-08 07:50:30|13561.31|13441.31|13560.21|13440.21|13561.36|13441.36|13560.17|13440.17|10
1646725840000|2022-03-08 07:50:40|13560.24|13440.24|13559.79|13439.79|13560.61|13440.61|13559.79|13439.79|9
1646725850000|2022-03-08 07:50:50|13560.25|13440.25|13558.54|13438.54|13560.49|13440.49|13558.54|13438.54|9
1646725860000|2022-03-08 07:51:00|13557.27|13437.27|13556.46|13436.46|13557.8|13437.8|13556.46|13436.46|10
1646725870000|2022-03-08 07:51:10|13556.57|13436.57|13556.75|13436.75|13557.55|13437.55|13556.52|13436.52|8
1646725880000|2022-03-08 07:51:20|13556.87|13436.87|13556.89|13436.89|13557.35|13437.35|13556.87|13436.87|9
1646725890000|2022-03-08 07:51:30|13556.85|13436.85|13557.8|13437.8|13557.8|13437.8|13556.57|13436.57|9
1646725900000|2022-03-08 07:51:40|13557.83|13437.83|13558.04|13438.04|13558.04|13438.04|13557.52|13437.52|9
1646725910000|2022-03-08 07:51:50|13557.8|13437.8|13556.98|13436.98|13557.96|13437.96|13556.8|13436.8|10
1646725920000|2022-03-08 07:52:00|13556.55|13436.55|13556.81|13436.81|13556.88|13436.88|13556.39|13436.39|6
1646725930000|2022-03-08 07:52:10|13556.91|13436.91|13554.1|13434.1|13556.91|13436.91|13553.97|13433.97|9
1646725940000|2022-03-08 07:52:20|13553.84|13433.84|13547.12|13427.12|13553.84|13433.84|13546.9|13426.9|10
1646725950000|2022-03-08 07:52:30|13545.84|13425.84|13544.35|13424.35|13545.94|13425.94|13544.35|13424.35|10
1646725960000|2022-03-08 07:52:40|13544.93|13424.93|13542.97|13422.97|13545|13425|13542.97|13422.97|8
1646725970000|2022-03-08 07:52:50|13543.14|13423.14|13543.13|13423.13|13543.3|13423.3|13542.93|13422.93|10
1646725980000|2022-03-08 07:53:00|13542.81|13422.81|13539.86|13419.86|13542.89|13422.89|13539.86|13419.86|9
1646725990000|2022-03-08 07:53:10|13540.18|13420.18|13538.37|13418.37|13540.75|13420.75|13538.37|13418.37|10
1646726000000|2022-03-08 07:53:20|13538.24|13418.24|13538.41|13418.41|13538.41|13418.41|13538.03|13418.03|10
1646726010000|2022-03-08 07:53:30|13538.38|13418.38|13537.41|13417.41|13538.44|13418.44|13537.41|13417.41|9
1646726020000|2022-03-08 07:53:40|13537.13|13417.13|13536.71|13416.71|13537.67|13417.67|13536.71|13416.71|9
1646726030000|2022-03-08 07:53:50|13536.7|13416.7|13536.92|13416.92|13537.04|13417.04|13536.58|13416.58|9
1646726040000|2022-03-08 07:54:00|13536.94|13416.94|13529.81|13409.81|13537.39|13417.39|13529.81|13409.81|8
1646726050000|2022-03-08 07:54:10|13530.78|13410.78|13528.9|13408.9|13530.78|13410.78|13528.9|13408.9|6
1646726060000|2022-03-08 07:54:20|13529.29|13409.29|13527.7|13407.7|13529.29|13409.29|13527.7|13407.7|10
1646726070000|2022-03-08 07:54:30|13527.45|13407.45|13526.14|13406.14|13527.45|13407.45|13526.14|13406.14|8
1646726080000|2022-03-08 07:54:40|13526.12|13406.12|13526.61|13406.61|13526.64|13406.64|13526.12|13406.12|9
1646726090000|2022-03-08 07:54:50|13526.89|13406.89|13526.45|13406.45|13527.02|13407.02|13526.44|13406.44|5
1646726100000|2022-03-08 07:55:00|13526.51|13406.51|13524.62|13404.62|13526.51|13406.51|13524.51|13404.51|9
1646726110000|2022-03-08 07:55:10|13524.41|13404.41|13522.67|13402.67|13524.41|13404.41|13522.67|13402.67|10
1646726120000|2022-03-08 07:55:20|13522.76|13402.76|13522.64|13402.64|13522.76|13402.76|13522.28|13402.28|9
1646726130000|2022-03-08 07:55:30|13522.6|13402.6|13523.56|13403.56|13523.56|13403.56|13522.39|13402.39|9
1646726140000|2022-03-08 07:55:40|13523.24|13403.24|13524.19|13404.19|13524.27|13404.27|13523.05|13403.05|10
1646726150000|2022-03-08 07:55:50|13524.24|13404.24|13524.97|13404.97|13525.16|13405.16|13524.11|13404.11|9
1646726160000|2022-03-08 07:56:00|13524.24|13404.24|13524.26|13404.26|13524.26|13404.26|13523.36|13403.36|9
1646726170000|2022-03-08 07:56:10|13524.36|13404.36|13525.3|13405.3|13525.3|13405.3|13524.36|13404.36|9
1646726180000|2022-03-08 07:56:20|13525.33|13405.33|13527.29|13407.29|13527.8|13407.8|13525.2|13405.2|10
1646726190000|2022-03-08 07:56:30|13527.35|13407.35|13530.06|13410.06|13530.89|13410.89|13527.35|13407.35|10
1646726200000|2022-03-08 07:56:40|13531.01|13411.01|13529.61|13409.61|13531.37|13411.37|13529.61|13409.61|9
1646726210000|2022-03-08 07:56:50|13529.35|13409.35|13527.47|13407.47|13529.35|13409.35|13527.47|13407.47|8
1646726220000|2022-03-08 07:57:00|13526.87|13406.87|13524.76|13404.76|13526.98|13406.98|13524.76|13404.76|10
1646726230000|2022-03-08 07:57:10|13524.74|13404.74|13526.35|13406.35|13526.49|13406.49|13524.74|13404.74|10
1646726240000|2022-03-08 07:57:20|13526.29|13406.29|13527.13|13407.13|13527.3|13407.3|13526.29|13406.29|9
1646726250000|2022-03-08 07:57:30|13527.76|13407.76|13527.98|13407.98|13528.02|13408.02|13527.76|13407.76|9
1646726260000|2022-03-08 07:57:40|13527.87|13407.87|13528.29|13408.29|13528.44|13408.44|13527.87|13407.87|10
1646726270000|2022-03-08 07:57:50|13528.09|13408.09|13528.18|13408.18|13528.74|13408.74|13528.07|13408.07|9
1646726280000|2022-03-08 07:58:00|13528.63|13408.63|13527.86|13407.86|13529.25|13409.25|13527.86|13407.86|10
1646726290000|2022-03-08 07:58:10|13527.98|13407.98|13527.56|13407.56|13528.14|13408.14|13527.56|13407.56|8
1646726300000|2022-03-08 07:58:20|13527.8|13407.8|13527.15|13407.15|13527.88|13407.88|13527.15|13407.15|9
1646726310000|2022-03-08 07:58:30|13527.27|13407.27|13527.63|13407.63|13527.63|13407.63|13526.32|13406.32|10
1646726320000|2022-03-08 07:58:40|13528.08|13408.08|13529.22|13409.22|13529.31|13409.31|13528.08|13408.08|10
1646726330000|2022-03-08 07:58:50|13529.24|13409.24|13530.33|13410.33|13530.33|13410.33|13529.24|13409.24|8
1646726340000|2022-03-08 07:59:00|13530.36|13410.36|13529.55|13409.55|13530.43|13410.43|13529.34|13409.34|10
1646726350000|2022-03-08 07:59:10|13529.33|13409.33|13530.11|13410.11|13530.69|13410.69|13529.33|13409.33|9
1646726360000|2022-03-08 07:59:20|13530.31|13410.31|13532.02|13412.02|13532.02|13412.02|13530.31|13410.31|8
1646726370000|2022-03-08 07:59:30|13532.58|13412.58|13532.38|13412.38|13532.58|13412.58|13532.16|13412.16|8
1646726380000|2022-03-08 07:59:40|13532.44|13412.44|13532.32|13412.32|13532.44|13412.44|13531.91|13411.91|7
1646726390000|2022-03-08 07:59:50|13532.17|13412.17|13531.64|13411.64|13532.17|13412.17|13531.26|13411.26|9
1646726400000|2022-03-08 08:00:00|13531.93|13411.93|13531.72|13411.72|13531.94|13411.94|13531.54|13411.54|10
1646726410000|2022-03-08 08:00:10|13531.94|13411.94|13532.05|13412.05|13532.21|13412.21|13531.46|13411.46|10
1646726420000|2022-03-08 08:00:20|13532.1|13412.1|13534.85|13414.85|13534.85|13414.85|13532.1|13412.1|10
1646726430000|2022-03-08 08:00:30|13535.17|13415.17|13537.34|13417.34|13537.34|13417.34|13535.17|13415.17|9
1646726440000|2022-03-08 08:00:40|13536.62|13416.62|13534.22|13414.22|13536.62|13416.62|13534.22|13414.22|10
1646726450000|2022-03-08 08:00:50|13533.42|13413.42|13530.87|13410.87|13533.42|13413.42|13530.87|13410.87|10
1646726460000|2022-03-08 08:01:00|13530.63|13410.63|13531.65|13411.65|13531.86|13411.86|13530.46|13410.46|10
1646726470000|2022-03-08 08:01:10|13531.56|13411.56|13531.33|13411.33|13531.56|13411.56|13530.81|13410.81|10
1646726480000|2022-03-08 08:01:20|13531.21|13411.21|13530.79|13410.79|13531.21|13411.21|13530.34|13410.34|10
1646726490000|2022-03-08 08:01:30|13530.62|13410.62|13530.83|13410.83|13531.07|13411.07|13530.62|13410.62|8
1646726500000|2022-03-08 08:01:40|13530.84|13410.84|13528.86|13408.86|13530.84|13410.84|13528.86|13408.86|9
1646726510000|2022-03-08 08:01:50|13529.1|13409.1|13529.45|13409.45|13529.45|13409.45|13528.94|13408.94|9
1646726520000|2022-03-08 08:02:00|13529.85|13409.85|13535.1|13415.1|13535.1|13415.1|13529.38|13409.38|10
1646726530000|2022-03-08 08:02:10|13535.27|13415.27|13537.62|13417.62|13537.62|13417.62|13535.27|13415.27|7
1646726540000|2022-03-08 08:02:20|13537.61|13417.61|13535.59|13415.59|13537.76|13417.76|13535.59|13415.59|9
1646726550000|2022-03-08 08:02:30|13535|13415|13536.42|13416.42|13537.02|13417.02|13534.9|13414.9|10
1646726560000|2022-03-08 08:02:40|13535.87|13415.87|13533.31|13413.31|13535.91|13415.91|13533.28|13413.28|10
1646726570000|2022-03-08 08:02:50|13532.7|13412.7|13532.12|13412.12|13532.7|13412.7|13532.02|13412.02|9
1646726580000|2022-03-08 08:03:00|13531.95|13411.95|13531.81|13411.81|13531.95|13411.95|13531.49|13411.49|10
1646726590000|2022-03-08 08:03:10|13531.17|13411.17|13531.54|13411.54|13531.71|13411.71|13530.99|13410.99|10
1646726600000|2022-03-08 08:03:20|13529.39|13409.39|13529.46|13409.46|13530.37|13410.37|13529.39|13409.39|8
1646726610000|2022-03-08 08:03:30|13529.51|13409.51|13529.12|13409.12|13529.63|13409.63|13529.12|13409.12|7
1646726620000|2022-03-08 08:03:40|13528.64|13408.64|13528.44|13408.44|13528.78|13408.78|13528.26|13408.26|8
1646726630000|2022-03-08 08:03:50|13528.46|13408.46|13527.87|13407.87|13528.63|13408.63|13527.87|13407.87|10
1646726640000|2022-03-08 08:04:00|13527.82|13407.82|13521.84|13401.84|13527.89|13407.89|13521.84|13401.84|10
1646726650000|2022-03-08 08:04:10|13522|13402|13522.19|13402.19|13522.64|13402.64|13521.87|13401.87|9
1646726660000|2022-03-08 08:04:20|13522.36|13402.36|13521.47|13401.47|13522.9|13402.9|13521.47|13401.47|9
1646726670000|2022-03-08 08:04:30|13522.37|13402.37|13521.5|13401.5|13522.37|13402.37|13521.15|13401.15|8
1646726680000|2022-03-08 08:04:40|13521.46|13401.46|13521.18|13401.18|13521.59|13401.59|13520.68|13400.68|10
1646726690000|2022-03-08 08:04:50|13520.84|13400.84|13522.45|13402.45|13522.45|13402.45|13520.77|13400.77|9
1646726700000|2022-03-08 08:05:00|13522.44|13402.44|13521.86|13401.86|13522.44|13402.44|13521.83|13401.83|8
1646726710000|2022-03-08 08:05:10|13522.12|13402.12|13524.14|13404.14|13524.14|13404.14|13521.77|13401.77|10
1646726720000|2022-03-08 08:05:20|13524.84|13404.84|13526.39|13406.39|13526.39|13406.39|13524.84|13404.84|9
1646726730000|2022-03-08 08:05:30|13526.53|13406.53|13527.72|13407.72|13527.72|13407.72|13526.31|13406.31|8
1646726740000|2022-03-08 08:05:40|13527.93|13407.93|13529.55|13409.55|13529.55|13409.55|13527.93|13407.93|9
1646726750000|2022-03-08 08:05:50|13529.36|13409.36|13531|13411|13531|13411|13529.18|13409.18|10
1646726760000|2022-03-08 08:06:00|13532.31|13412.31|13535.18|13415.18|13535.18|13415.18|13532.31|13412.31|9
1646726770000|2022-03-08 08:06:10|13535.49|13415.49|13536.62|13416.62|13537.3|13417.3|13535.49|13415.49|10
1646726780000|2022-03-08 08:06:20|13536.64|13416.64|13537.75|13417.75|13537.75|13417.75|13536.64|13416.64|7
1646726790000|2022-03-08 08:06:30|13537.71|13417.71|13539.42|13419.42|13539.42|13419.42|13537.53|13417.53|10
1646726800000|2022-03-08 08:06:40|13539.48|13419.48|13541.99|13421.99|13541.99|13421.99|13538.97|13418.97|10
1646726810000|2022-03-08 08:06:50|13543.04|13423.04|13543.58|13423.58|13543.69|13423.69|13543.02|13423.02|9
1646726820000|2022-03-08 08:07:00|13543.36|13423.36|13543.76|13423.76|13544.11|13424.11|13543.36|13423.36|9
1646726830000|2022-03-08 08:07:10|13543.54|13423.54|13542.7|13422.7|13543.57|13423.57|13542.7|13422.7|9
1646726840000|2022-03-08 08:07:20|13547.06|13427.06|13551.23|13431.23|13551.23|13431.23|13547.04|13427.04|9
1646726850000|2022-03-08 08:07:30|13551.3|13431.3|13554.18|13434.18|13554.18|13434.18|13551.3|13431.3|9
1646726860000|2022-03-08 08:07:40|13554.28|13434.28|13554.71|13434.71|13554.71|13434.71|13554.05|13434.05|8
1646726870000|2022-03-08 08:07:50|13554.82|13434.82|13557.72|13437.72|13557.99|13437.99|13554.82|13434.82|9
1646726880000|2022-03-08 08:08:00|13557.84|13437.84|13559.47|13439.47|13559.47|13439.47|13557.84|13437.84|7
1646726890000|2022-03-08 08:08:10|13559.1|13439.1|13558.46|13438.46|13559.19|13439.19|13558.46|13438.46|9
1646726900000|2022-03-08 08:08:20|13559.19|13439.19|13559.74|13439.74|13559.74|13439.74|13559.05|13439.05|8
1646726910000|2022-03-08 08:08:30|13559.82|13439.82|13558.67|13438.67|13559.87|13439.87|13558.23|13438.23|10
1646726920000|2022-03-08 08:08:40|13558.46|13438.46|13558.5|13438.5|13558.62|13438.62|13558.33|13438.33|9
1646726930000|2022-03-08 08:08:50|13558.98|13438.98|13558.26|13438.26|13559.11|13439.11|13558.04|13438.04|9
1646726940000|2022-03-08 08:09:00|13558.84|13438.84|13558.48|13438.48|13558.98|13438.98|13558.45|13438.45|7
1646726950000|2022-03-08 08:09:10|13558.47|13438.47|13554|13434|13558.56|13438.56|13554|13434|10
1646726960000|2022-03-08 08:09:20|13553.58|13433.58|13545.08|13425.08|13553.58|13433.58|13545.08|13425.08|10
1646726970000|2022-03-08 08:09:30|13545.23|13425.23|13541.2|13421.2|13545.23|13425.23|13541.2|13421.2|10
1646726980000|2022-03-08 08:09:40|13541.25|13421.25|13536.74|13416.74|13541.25|13421.25|13536.74|13416.74|10
1646726990000|2022-03-08 08:09:50|13536.64|13416.64|13531.92|13411.92|13536.64|13416.64|13531.92|13411.92|10
1646727000000|2022-03-08 08:10:00|13530.65|13410.65|13524.36|13404.36|13530.65|13410.65|13524.36|13404.36|10
1646727010000|2022-03-08 08:10:10|13524.16|13404.16|13516.59|13396.59|13524.16|13404.16|13516.59|13396.59|10
1646727020000|2022-03-08 08:10:20|13516.51|13396.51|13518.33|13398.33|13518.33|13398.33|13516.51|13396.51|9
1646727030000|2022-03-08 08:10:30|13518.34|13398.34|13522.3|13402.3|13522.3|13402.3|13518.34|13398.34|9
1646727040000|2022-03-08 08:10:40|13522.32|13402.32|13524.42|13404.42|13524.46|13404.46|13522.32|13402.32|10
1646727050000|2022-03-08 08:10:50|13524.78|13404.78|13523.52|13403.52|13524.84|13404.84|13523.52|13403.52|10
1646727060000|2022-03-08 08:11:00|13523.59|13403.59|13525.13|13405.13|13525.19|13405.19|13523.59|13403.59|10
1646727070000|2022-03-08 08:11:10|13525.07|13405.07|13527.26|13407.26|13527.26|13407.26|13525.07|13405.07|9
1646727080000|2022-03-08 08:11:20|13528.15|13408.15|13530.76|13410.76|13530.76|13410.76|13528.15|13408.15|10
1646727090000|2022-03-08 08:11:30|13530.4|13410.4|13534.29|13414.29|13534.46|13414.46|13530.4|13410.4|10
1646727100000|2022-03-08 08:11:40|13534.53|13414.53|13534.96|13414.96|13535.27|13415.27|13534.53|13414.53|8
1646727110000|2022-03-08 08:11:50|13534.44|13414.44|13535.7|13415.7|13535.79|13415.79|13534.44|13414.44|10
1646727120000|2022-03-08 08:12:00|13535.35|13415.35|13536.38|13416.38|13536.38|13416.38|13535.35|13415.35|9
1646727130000|2022-03-08 08:12:10|13536.51|13416.51|13537.46|13417.46|13537.46|13417.46|13536.31|13416.31|10
1646727140000|2022-03-08 08:12:20|13537.43|13417.43|13538.12|13418.12|13538.12|13418.12|13537.43|13417.43|8
1646727150000|2022-03-08 08:12:30|13538.09|13418.09|13538.56|13418.56|13538.68|13418.68|13538.09|13418.09|9
1646727160000|2022-03-08 08:12:40|13537.5|13417.5|13551.6|13431.6|13551.6|13431.6|13537.5|13417.5|9
1646727170000|2022-03-08 08:12:50|13552.25|13432.25|13560.9|13440.9|13560.9|13440.9|13552.25|13432.25|9
1646727180000|2022-03-08 08:13:00|13560.66|13440.66|13561.74|13441.74|13561.74|13441.74|13559.67|13439.67|10
1646727190000|2022-03-08 08:13:10|13561.75|13441.75|13560.08|13440.08|13561.84|13441.84|13560.08|13440.08|10
1646727200000|2022-03-08 08:13:20|13560.32|13440.32|13559.64|13439.64|13560.32|13440.32|13558.71|13438.71|10
1646727210000|2022-03-08 08:13:30|13559.76|13439.76|13561|13441|13561|13441|13559.76|13439.76|10
1646727220000|2022-03-08 08:13:40|13561.16|13441.16|13563.24|13443.24|13563.24|13443.24|13561.16|13441.16|10
1646727230000|2022-03-08 08:13:50|13563.49|13443.49|13564.59|13444.59|13564.59|13444.59|13563.42|13443.42|10
1646727240000|2022-03-08 08:14:00|13565.2|13445.2|13567.91|13447.91|13567.91|13447.91|13565.2|13445.2|9
1646727250000|2022-03-08 08:14:10|13567.78|13447.78|13568.28|13448.28|13568.71|13448.71|13566.8|13446.8|10
1646727260000|2022-03-08 08:14:20|13568.22|13448.22|13567.77|13447.77|13568.84|13448.84|13567.77|13447.77|9
1646727270000|2022-03-08 08:14:30|13567.74|13447.74|13568.68|13448.68|13569.38|13449.38|13566.9|13446.9|10
1646727280000|2022-03-08 08:14:40|13569.16|13449.16|13568.59|13448.59|13569.51|13449.51|13568.2|13448.2|10
1646727290000|2022-03-08 08:14:50|13568.6|13448.6|13570.4|13450.4|13570.4|13450.4|13568.34|13448.34|10
1646727300000|2022-03-08 08:15:00|13570.28|13450.28|13573.13|13453.13|13573.13|13453.13|13570.28|13450.28|9
1646727310000|2022-03-08 08:15:10|13573.07|13453.07|13575.2|13455.2|13575.2|13455.2|13573.07|13453.07|8
1646727320000|2022-03-08 08:15:20|13575.18|13455.18|13576.32|13456.32|13576.32|13456.32|13575.06|13455.06|10
1646727330000|2022-03-08 08:15:30|13575.99|13455.99|13577.94|13457.94|13578.16|13458.16|13575.99|13455.99|10
1646727340000|2022-03-08 08:15:40|13578.17|13458.17|13584.3|13464.3|13584.38|13464.38|13578.17|13458.17|10
1646727350000|2022-03-08 08:15:50|13584.55|13464.55|13585.75|13465.75|13585.75|13465.75|13584.55|13464.55|8
1646727360000|2022-03-08 08:16:00|13586.85|13466.85|13588.07|13468.07|13588.48|13468.48|13586.85|13466.85|9
1646727370000|2022-03-08 08:16:10|13588.13|13468.13|13592.55|13472.55|13592.55|13472.55|13588.13|13468.13|10
1646727380000|2022-03-08 08:16:20|13593.18|13473.18|13595.71|13475.71|13595.84|13475.84|13593.18|13473.18|10
1646727390000|2022-03-08 08:16:30|13595.73|13475.73|13595.52|13475.52|13595.73|13475.73|13595.21|13475.21|7
1646727400000|2022-03-08 08:16:40|13595.04|13475.04|13596.18|13476.18|13596.59|13476.59|13594.62|13474.62|10
1646727410000|2022-03-08 08:16:50|13596.05|13476.05|13596.72|13476.72|13596.88|13476.88|13595.7|13475.7|10
1646727420000|2022-03-08 08:17:00|13596.8|13476.8|13596.85|13476.85|13596.98|13476.98|13596.74|13476.74|9
1646727430000|2022-03-08 08:17:10|13597.03|13477.03|13597.97|13477.97|13597.97|13477.97|13597.03|13477.03|9
1646727440000|2022-03-08 08:17:20|13599.46|13479.46|13604.37|13484.37|13604.38|13484.38|13599.46|13479.46|10
1646727450000|2022-03-08 08:17:30|13606.59|13486.59|13609.43|13489.43|13610.69|13490.69|13606.59|13486.59|10
1646727460000|2022-03-08 08:17:40|13609.18|13489.18|13621.43|13501.43|13621.43|13501.43|13609.16|13489.16|10
1646727470000|2022-03-08 08:17:50|13621.38|13501.38|13625.33|13505.33|13625.33|13505.33|13621.38|13501.38|10
1646727480000|2022-03-08 08:18:00|13625.2|13505.2|13621.09|13501.09|13625.35|13505.35|13620.76|13500.76|10
1646727490000|2022-03-08 08:18:10|13621.51|13501.51|13620.23|13500.23|13623.32|13503.32|13620.02|13500.02|9
1646727500000|2022-03-08 08:18:20|13619.21|13499.21|13624.25|13504.25|13624.25|13504.25|13619.21|13499.21|10
1646727510000|2022-03-08 08:18:30|13623.82|13503.82|13622.91|13502.91|13623.82|13503.82|13622.52|13502.52|9
1646727520000|2022-03-08 08:18:40|13622.82|13502.82|13621.85|13501.85|13622.97|13502.97|13621.85|13501.85|10
1646727530000|2022-03-08 08:18:50|13621.71|13501.71|13621.43|13501.43|13621.71|13501.71|13621.03|13501.03|8
1646727540000|2022-03-08 08:19:00|13621.11|13501.11|13619.43|13499.43|13621.18|13501.18|13619.43|13499.43|9
1646727550000|2022-03-08 08:19:10|13619.59|13499.59|13618.1|13498.1|13619.59|13499.59|13618.1|13498.1|7
1646727560000|2022-03-08 08:19:20|13618.23|13498.23|13618.81|13498.81|13618.9|13498.9|13618.22|13498.22|9
1646727570000|2022-03-08 08:19:30|13618.91|13498.91|13618.26|13498.26|13618.91|13498.91|13618.26|13498.26|10
1646727580000|2022-03-08 08:19:40|13617.96|13497.96|13614.23|13494.23|13617.96|13497.96|13614.23|13494.23|10
1646727590000|2022-03-08 08:19:50|13614.47|13494.47|13614.05|13494.05|13614.47|13494.47|13613.84|13493.84|10
1646727600000|2022-03-08 08:20:00|13614.29|13494.29|13617.05|13497.05|13617.05|13497.05|13614.02|13494.02|10
1646727610000|2022-03-08 08:20:10|13617.36|13497.36|13623.31|13503.31|13623.31|13503.31|13617.36|13497.36|10
1646727620000|2022-03-08 08:20:20|13623.02|13503.02|13624.79|13504.79|13624.94|13504.94|13622.89|13502.89|10
1646727630000|2022-03-08 08:20:30|13624.82|13504.82|13624.85|13504.85|13624.85|13504.85|13624.31|13504.31|8
1646727640000|2022-03-08 08:20:40|13624.83|13504.83|13625.22|13505.22|13625.7|13505.7|13624.83|13504.83|9
1646727650000|2022-03-08 08:20:50|13625.79|13505.79|13624.54|13504.54|13626.46|13506.46|13624.54|13504.54|10
1646727660000|2022-03-08 08:21:00|13624.25|13504.25|13623.64|13503.64|13624.25|13504.25|13623.45|13503.45|10
1646727670000|2022-03-08 08:21:10|13623.41|13503.41|13623.29|13503.29|13623.49|13503.49|13623.08|13503.08|10
1646727680000|2022-03-08 08:21:20|13623.14|13503.14|13624.46|13504.46|13624.76|13504.76|13623.02|13503.02|10
1646727690000|2022-03-08 08:21:30|13624.28|13504.28|13625.36|13505.36|13625.6|13505.6|13624.18|13504.18|9
1646727700000|2022-03-08 08:21:40|13624.47|13504.47|13623.95|13503.95|13624.47|13504.47|13623.35|13503.35|8
1646727710000|2022-03-08 08:21:50|13623.81|13503.81|13623.09|13503.09|13624.27|13504.27|13623.07|13503.07|9
1646727720000|2022-03-08 08:22:00|13623.19|13503.19|13624.28|13504.28|13624.28|13504.28|13623.04|13503.04|9
1646727730000|2022-03-08 08:22:10|13624.45|13504.45|13623.57|13503.57|13625.07|13505.07|13623.57|13503.57|10
1646727740000|2022-03-08 08:22:20|13623.43|13503.43|13625.04|13505.04|13625.04|13505.04|13623.31|13503.31|10
1646727750000|2022-03-08 08:22:30|13625.13|13505.13|13625.34|13505.34|13625.51|13505.51|13624.97|13504.97|10
1646727760000|2022-03-08 08:22:40|13625.65|13505.65|13624.86|13504.86|13625.8|13505.8|13624.86|13504.86|7
1646727770000|2022-03-08 08:22:50|13625.09|13505.09|13624.39|13504.39|13625.11|13505.11|13623.97|13503.97|9
1646727780000|2022-03-08 08:23:00|13624.42|13504.42|13624|13504|13625.44|13505.44|13624|13504|10
1646727790000|2022-03-08 08:23:10|13624.16|13504.16|13626.14|13506.14|13626.14|13506.14|13624.16|13504.16|10
1646727800000|2022-03-08 08:23:20|13626.12|13506.12|13627.76|13507.76|13627.76|13507.76|13626.05|13506.05|7
1646727810000|2022-03-08 08:23:30|13627.79|13507.79|13627.59|13507.59|13628.02|13508.02|13627.28|13507.28|10
1646727820000|2022-03-08 08:23:40|13627.44|13507.44|13629.5|13509.5|13629.91|13509.91|13627.44|13507.44|10
1646727830000|2022-03-08 08:23:50|13629.44|13509.44|13629.77|13509.77|13629.92|13509.92|13629.02|13509.02|9
1646727840000|2022-03-08 08:24:00|13630.09|13510.09|13630.21|13510.21|13630.31|13510.31|13630.01|13510.01|9
1646727850000|2022-03-08 08:24:10|13629.76|13509.76|13627.06|13507.06|13630.37|13510.37|13627.06|13507.06|9
1646727860000|2022-03-08 08:24:20|13626.4|13506.4|13626.65|13506.65|13626.65|13506.65|13625.79|13505.79|8
1646727870000|2022-03-08 08:24:30|13626.75|13506.75|13628.12|13508.12|13628.13|13508.13|13626.72|13506.72|9
1646727880000|2022-03-08 08:24:40|13627.87|13507.87|13627.32|13507.32|13627.87|13507.87|13627.25|13507.25|8
1646727890000|2022-03-08 08:24:50|13627.5|13507.5|13627.44|13507.44|13627.93|13507.93|13627.13|13507.13|10
1646727900000|2022-03-08 08:25:00|13627.48|13507.48|13627.38|13507.38|13627.48|13507.48|13626.83|13506.83|9
1646727910000|2022-03-08 08:25:10|13627.19|13507.19|13628.42|13508.42|13628.42|13508.42|13627.17|13507.17|9
1646727920000|2022-03-08 08:25:20|13628.28|13508.28|13626.99|13506.99|13628.71|13508.71|13626.99|13506.99|10
1646727930000|2022-03-08 08:25:30|13626.85|13506.85|13623.35|13503.35|13626.85|13506.85|13623.35|13503.35|10
1646727940000|2022-03-08 08:25:40|13623.2|13503.2|13621.72|13501.72|13623.2|13503.2|13621.42|13501.42|10
1646727950000|2022-03-08 08:25:50|13621.79|13501.79|13621.44|13501.44|13621.79|13501.79|13621.37|13501.37|8
1646727960000|2022-03-08 08:26:00|13622.41|13502.41|13621.59|13501.59|13622.41|13502.41|13621.59|13501.59|8
1646727970000|2022-03-08 08:26:10|13621.55|13501.55|13622.83|13502.83|13622.83|13502.83|13621.55|13501.55|8
1646727980000|2022-03-08 08:26:20|13622.79|13502.79|13623.22|13503.22|13623.22|13503.22|13622.52|13502.52|10
1646727990000|2022-03-08 08:26:30|13623.27|13503.27|13623.93|13503.93|13623.93|13503.93|13623.27|13503.27|8
1646728000000|2022-03-08 08:26:40|13623.75|13503.75|13622.49|13502.49|13623.75|13503.75|13622.31|13502.31|9
1646728010000|2022-03-08 08:26:50|13622.68|13502.68|13623.03|13503.03|13623.03|13503.03|13622.44|13502.44|8
1646728020000|2022-03-08 08:27:00|13623.68|13503.68|13622.95|13502.95|13623.68|13503.68|13622.35|13502.35|9
1646728030000|2022-03-08 08:27:10|13622.97|13502.97|13623.88|13503.88|13623.88|13503.88|13622.97|13502.97|10
1646728040000|2022-03-08 08:27:20|13623.92|13503.92|13623.4|13503.4|13623.92|13503.92|13622.82|13502.82|9
1646728050000|2022-03-08 08:27:30|13623.44|13503.44|13624.71|13504.71|13624.71|13504.71|13623.42|13503.42|10
1646728060000|2022-03-08 08:27:40|13624.48|13504.48|13625.82|13505.82|13625.82|13505.82|13624.47|13504.47|10
1646728070000|2022-03-08 08:27:50|13625.96|13505.96|13628.18|13508.18|13628.18|13508.18|13625.96|13505.96|10
1646728080000|2022-03-08 08:28:00|13628.74|13508.74|13631.57|13511.57|13631.57|13511.57|13628.74|13508.74|10
1646728090000|2022-03-08 08:28:10|13631.94|13511.94|13636.19|13516.19|13636.95|13516.95|13631.94|13511.94|10
1646728100000|2022-03-08 08:28:20|13637.15|13517.15|13638.06|13518.06|13638.18|13518.18|13636.83|13516.83|10
1646728110000|2022-03-08 08:28:30|13639.16|13519.16|13639.16|13519.16|13639.29|13519.29|13638.68|13518.68|10
1646728120000|2022-03-08 08:28:40|13639.5|13519.5|13639.85|13519.85|13640.42|13520.42|13639.5|13519.5|10
1646728130000|2022-03-08 08:28:50|13639.96|13519.96|13649.82|13529.82|13649.82|13529.82|13639.75|13519.75|10
1646728140000|2022-03-08 08:29:00|13649.89|13529.89|13651.02|13531.02|13651.9|13531.9|13649.89|13529.89|10
1646728150000|2022-03-08 08:29:10|13650.73|13530.73|13647.61|13527.61|13650.73|13530.73|13647.61|13527.61|9
1646728160000|2022-03-08 08:29:20|13647.42|13527.42|13647.95|13527.95|13648.17|13528.17|13647.16|13527.16|9
1646728170000|2022-03-08 08:29:30|13647.83|13527.83|13646.24|13526.24|13647.83|13527.83|13646.24|13526.24|8
1646728180000|2022-03-08 08:29:40|13646.49|13526.49|13649.65|13529.65|13649.81|13529.81|13646.49|13526.49|10
1646728190000|2022-03-08 08:29:50|13649.3|13529.3|13651.29|13531.29|13651.52|13531.52|13649.3|13529.3|10
1646728200000|2022-03-08 08:30:00|13651.49|13531.49|13653.38|13533.38|13653.38|13533.38|13651.43|13531.43|10
1646728210000|2022-03-08 08:30:10|13654.06|13534.06|13655.66|13535.66|13655.66|13535.66|13654.06|13534.06|10
1646728220000|2022-03-08 08:30:20|13655.9|13535.9|13658.57|13538.57|13658.57|13538.57|13655.71|13535.71|10
1646728230000|2022-03-08 08:30:30|13660.48|13540.48|13662.85|13542.85|13662.85|13542.85|13660.48|13540.48|10
1646728240000|2022-03-08 08:30:40|13662.76|13542.76|13663.13|13543.13|13663.33|13543.33|13662.76|13542.76|8
1646728250000|2022-03-08 08:30:50|13663.37|13543.37|13664.17|13544.17|13664.31|13544.31|13663.31|13543.31|8
1646728260000|2022-03-08 08:31:00|13666|13546|13665.63|13545.63|13667.42|13547.42|13665.63|13545.63|10
1646728270000|2022-03-08 08:31:10|13664.96|13544.96|13662.57|13542.57|13664.96|13544.96|13662.57|13542.57|10
1646728280000|2022-03-08 08:31:20|13662.54|13542.54|13660.11|13540.11|13662.54|13542.54|13660.11|13540.11|7
1646728290000|2022-03-08 08:31:30|13660.86|13540.86|13667.45|13547.45|13667.45|13547.45|13660.86|13540.86|9
1646728300000|2022-03-08 08:31:40|13668.66|13548.66|13669.64|13549.64|13669.64|13549.64|13668.49|13548.49|9
1646728310000|2022-03-08 08:31:50|13669.36|13549.36|13674.36|13554.36|13674.36|13554.36|13669.36|13549.36|10
1646728320000|2022-03-08 08:32:00|13674.33|13554.33|13674.93|13554.93|13675.08|13555.08|13674.33|13554.33|8
1646728330000|2022-03-08 08:32:10|13673.92|13553.92|13670.95|13550.95|13673.92|13553.92|13670.85|13550.85|10
1646728340000|2022-03-08 08:32:20|13670.47|13550.47|13673.86|13553.86|13673.86|13553.86|13670.44|13550.44|9
1646728350000|2022-03-08 08:32:30|13674.28|13554.28|13678.74|13558.74|13678.74|13558.74|13674.28|13554.28|10
1646728360000|2022-03-08 08:32:40|13680.28|13560.28|13685.66|13565.66|13687.18|13567.18|13680.28|13560.28|10
1646728370000|2022-03-08 08:32:50|13684.81|13564.81|13689.94|13569.94|13690.26|13570.26|13684.81|13564.81|10
1646728380000|2022-03-08 08:33:00|13690.75|13570.75|13694.84|13574.84|13694.84|13574.84|13690.75|13570.75|10
1646728390000|2022-03-08 08:33:10|13694.83|13574.83|13695.09|13575.09|13695.24|13575.24|13694.52|13574.52|9
1646728400000|2022-03-08 08:33:20|13694.63|13574.63|13707.88|13587.88|13707.88|13587.88|13694.63|13574.63|10
1646728410000|2022-03-08 08:33:30|13709.9|13589.9|13726.58|13606.58|13726.58|13606.58|13709.9|13589.9|10
1646728420000|2022-03-08 08:33:40|13727.16|13607.16|13732.4|13612.4|13732.48|13612.48|13727.16|13607.16|10
1646728430000|2022-03-08 08:33:50|13732.87|13612.87|13734.21|13614.21|13734.34|13614.34|13732.79|13612.79|10
1646728440000|2022-03-08 08:34:00|13733.98|13613.98|13735.57|13615.57|13735.57|13615.57|13733.73|13613.73|9
1646728450000|2022-03-08 08:34:10|13736.01|13616.01|13738.58|13618.58|13738.58|13618.58|13736.01|13616.01|10
1646728460000|2022-03-08 08:34:20|13738.7|13618.7|13742.98|13622.98|13742.98|13622.98|13738.65|13618.65|10
1646728470000|2022-03-08 08:34:30|13742.55|13622.55|13745.29|13625.29|13745.82|13625.82|13742.26|13622.26|10
1646728480000|2022-03-08 08:34:40|13744.91|13624.91|13744.9|13624.9|13745.63|13625.63|13744.14|13624.14|10
1646728490000|2022-03-08 08:34:50|13744.92|13624.92|13741.41|13621.41|13744.92|13624.92|13741.41|13621.41|10
1646728500000|2022-03-08 08:35:00|13741.76|13621.76|13739.21|13619.21|13741.76|13621.76|13739.07|13619.07|10
1646728510000|2022-03-08 08:35:10|13739.03|13619.03|13735.53|13615.53|13739.03|13619.03|13735.53|13615.53|10
1646728520000|2022-03-08 08:35:20|13735.58|13615.58|13737.85|13617.85|13737.87|13617.87|13735.58|13615.58|9
1646728530000|2022-03-08 08:35:30|13737.68|13617.68|13736.4|13616.4|13737.68|13617.68|13736.32|13616.32|9
1646728540000|2022-03-08 08:35:40|13735.93|13615.93|13733.21|13613.21|13735.93|13615.93|13733|13613|9
1646728550000|2022-03-08 08:35:50|13732.88|13612.88|13732.09|13612.09|13732.88|13612.88|13732.09|13612.09|8
1646728560000|2022-03-08 08:36:00|13731.23|13611.23|13733.17|13613.17|13733.17|13613.17|13731.23|13611.23|10
1646728570000|2022-03-08 08:36:10|13733.55|13613.55|13730.52|13610.52|13733.66|13613.66|13730.52|13610.52|9
1646728580000|2022-03-08 08:36:20|13732.85|13612.85|13731.63|13611.63|13732.85|13612.85|13730.83|13610.83|9
1646728590000|2022-03-08 08:36:30|13731.84|13611.84|13732.31|13612.31|13732.31|13612.31|13730.95|13610.95|9
1646728600000|2022-03-08 08:36:40|13732.46|13612.46|13733.04|13613.04|13733.74|13613.74|13732.46|13612.46|10
1646728610000|2022-03-08 08:36:50|13733.38|13613.38|13732.78|13612.78|13733.73|13613.73|13732.78|13612.78|10
1646728620000|2022-03-08 08:37:00|13732.53|13612.53|13732.76|13612.76|13733.9|13613.9|13732.52|13612.52|9
1646728630000|2022-03-08 08:37:10|13732.52|13612.52|13729.45|13609.45|13732.52|13612.52|13729.21|13609.21|10
1646728640000|2022-03-08 08:37:20|13729.58|13609.58|13729.85|13609.85|13729.85|13609.85|13729.15|13609.15|9
1646728650000|2022-03-08 08:37:30|13729.91|13609.91|13727.17|13607.17|13730.14|13610.14|13727.11|13607.11|9
1646728660000|2022-03-08 08:37:40|13727.24|13607.24|13717.47|13597.47|13727.24|13607.24|13717.47|13597.47|10
1646728670000|2022-03-08 08:37:50|13717.39|13597.39|13703.14|13583.14|13717.39|13597.39|13703|13583|10
1646728680000|2022-03-08 08:38:00|13704.17|13584.17|13706.99|13586.99|13706.99|13586.99|13703.37|13583.37|10
1646728690000|2022-03-08 08:38:10|13707.01|13587.01|13710.95|13590.95|13710.95|13590.95|13706.45|13586.45|10
1646728700000|2022-03-08 08:38:20|13710.59|13590.59|13710.44|13590.44|13711.13|13591.13|13709.56|13589.56|10
1646728710000|2022-03-08 08:38:30|13710.03|13590.03|13709.79|13589.79|13710.17|13590.17|13708.95|13588.95|10
1646728720000|2022-03-08 08:38:40|13711.04|13591.04|13715.81|13595.81|13716.62|13596.62|13711.04|13591.04|10
1646728730000|2022-03-08 08:38:50|13716.11|13596.11|13717.15|13597.15|13717.92|13597.92|13715.93|13595.93|9
1646728740000|2022-03-08 08:39:00|13717.47|13597.47|13719.06|13599.06|13719.06|13599.06|13717.47|13597.47|10
1646728750000|2022-03-08 08:39:10|13719.07|13599.07|13722.44|13602.44|13722.44|13602.44|13719.07|13599.07|10
1646728760000|2022-03-08 08:39:20|13722.7|13602.7|13722.29|13602.29|13722.86|13602.86|13722.29|13602.29|9
1646728770000|2022-03-08 08:39:30|13722.35|13602.35|13718.64|13598.64|13722.42|13602.42|13718.64|13598.64|9
1646728780000|2022-03-08 08:39:40|13718.33|13598.33|13715.61|13595.61|13718.33|13598.33|13715.61|13595.61|10
1646728790000|2022-03-08 08:39:50|13716.27|13596.27|13715.79|13595.79|13717.04|13597.04|13715.71|13595.71|10
1646728800000|2022-03-08 08:40:00|13715.25|13595.25|13713.69|13593.69|13715.44|13595.44|13713.69|13593.69|10
1646728810000|2022-03-08 08:40:10|13713.6|13593.6|13712.16|13592.16|13713.69|13593.69|13712.1|13592.1|9
1646728820000|2022-03-08 08:40:20|13711.92|13591.92|13711.47|13591.47|13711.92|13591.92|13711.07|13591.07|9
1646728830000|2022-03-08 08:40:30|13711.9|13591.9|13711.96|13591.96|13712.34|13592.34|13711.69|13591.69|9
1646728840000|2022-03-08 08:40:40|13711.81|13591.81|13709.84|13589.84|13711.81|13591.81|13709.84|13589.84|8
1646728850000|2022-03-08 08:40:50|13707.54|13587.54|13705.93|13585.93|13707.54|13587.54|13705.93|13585.93|7
1646728860000|2022-03-08 08:41:00|13705.74|13585.74|13704.82|13584.82|13705.74|13585.74|13704.73|13584.73|6
1646728870000|2022-03-08 08:41:10|13704.63|13584.63|13703.64|13583.64|13704.63|13584.63|13703.38|13583.38|10
1646728880000|2022-03-08 08:41:20|13703.72|13583.72|13704.18|13584.18|13704.18|13584.18|13702.74|13582.74|9
1646728890000|2022-03-08 08:41:30|13704.19|13584.19|13703.57|13583.57|13704.21|13584.21|13703.57|13583.57|6
1646728900000|2022-03-08 08:41:40|13703.51|13583.51|13703.44|13583.44|13704.31|13584.31|13703.44|13583.44|8
1646728910000|2022-03-08 08:41:50|13703.26|13583.26|13703.61|13583.61|13703.71|13583.71|13702.99|13582.99|8
1646728920000|2022-03-08 08:42:00|13703.49|13583.49|13702.53|13582.53|13703.49|13583.49|13702.34|13582.34|9
1646728930000|2022-03-08 08:42:10|13702.69|13582.69|13705.41|13585.41|13705.52|13585.52|13702.65|13582.65|7
1646728940000|2022-03-08 08:42:20|13704.78|13584.78|13706.78|13586.78|13706.78|13586.78|13704.68|13584.68|10
1646728950000|2022-03-08 08:42:30|13707.17|13587.17|13709.99|13589.99|13709.99|13589.99|13706.93|13586.93|10
1646728960000|2022-03-08 08:42:40|13709.22|13589.22|13713.77|13593.77|13713.88|13593.88|13709.22|13589.22|10
1646728970000|2022-03-08 08:42:50|13713.83|13593.83|13712.7|13592.7|13714.58|13594.58|13712.55|13592.55|9
1646728980000|2022-03-08 08:43:00|13712.71|13592.71|13708.29|13588.29|13712.71|13592.71|13708.29|13588.29|10
1646728990000|2022-03-08 08:43:10|13708.08|13588.08|13707.68|13587.68|13708.48|13588.48|13707.52|13587.52|10
1646729000000|2022-03-08 08:43:20|13707.53|13587.53|13711.88|13591.88|13711.88|13591.88|13707.53|13587.53|10
1646729010000|2022-03-08 08:43:30|13712.08|13592.08|13711.87|13591.87|13713.72|13593.72|13711.87|13591.87|9
1646729020000|2022-03-08 08:43:40|13712.61|13592.61|13712.48|13592.48|13713.48|13593.48|13712.48|13592.48|10
1646729030000|2022-03-08 08:43:50|13712.51|13592.51|13711.7|13591.7|13713.08|13593.08|13711.7|13591.7|10
1646729040000|2022-03-08 08:44:00|13711.71|13591.71|13710.6|13590.6|13711.71|13591.71|13710.6|13590.6|6
1646729050000|2022-03-08 08:44:10|13710.52|13590.52|13709.64|13589.64|13710.56|13590.56|13709.64|13589.64|8
1646729060000|2022-03-08 08:44:20|13709.95|13589.95|13708.63|13588.63|13710.65|13590.65|13708.63|13588.63|10
1646729070000|2022-03-08 08:44:30|13708.67|13588.67|13710.11|13590.11|13710.11|13590.11|13708.67|13588.67|9
1646729080000|2022-03-08 08:44:40|13710.08|13590.08|13711.53|13591.53|13711.53|13591.53|13710.08|13590.08|8
1646729090000|2022-03-08 08:44:50|13711.55|13591.55|13711.04|13591.04|13711.69|13591.69|13711.04|13591.04|10
1646729100000|2022-03-08 08:45:00|13710.79|13590.79|13711.36|13591.36|13711.99|13591.99|13710.69|13590.69|10
1646729110000|2022-03-08 08:45:10|13711.07|13591.07|13708.83|13588.83|13711.46|13591.46|13708.83|13588.83|10
1646729120000|2022-03-08 08:45:20|13708.52|13588.52|13706.64|13586.64|13708.55|13588.55|13706.64|13586.64|10
1646729130000|2022-03-08 08:45:30|13706.55|13586.55|13707.4|13587.4|13707.4|13587.4|13706.55|13586.55|9
1646729140000|2022-03-08 08:45:40|13706.76|13586.76|13705.79|13585.79|13706.91|13586.91|13705.79|13585.79|8
1646729150000|2022-03-08 08:45:50|13704.81|13584.81|13702.86|13582.86|13704.81|13584.81|13702.24|13582.24|10
1646729160000|2022-03-08 08:46:00|13702.63|13582.63|13703.6|13583.6|13703.6|13583.6|13702.55|13582.55|10
1646729170000|2022-03-08 08:46:10|13704.25|13584.25|13702.32|13582.32|13704.25|13584.25|13702.32|13582.32|9
1646729180000|2022-03-08 08:46:20|13702.41|13582.41|13703.62|13583.62|13703.62|13583.62|13702.41|13582.41|9
1646729190000|2022-03-08 08:46:30|13703.75|13583.75|13706.86|13586.86|13706.86|13586.86|13703.75|13583.75|9
1646729200000|2022-03-08 08:46:40|13706.58|13586.58|13710.8|13590.8|13711.03|13591.03|13706.58|13586.58|10
1646729210000|2022-03-08 08:46:50|13710.96|13590.96|13711.13|13591.13|13711.19|13591.19|13710.29|13590.29|10
1646729220000|2022-03-08 08:47:00|13711.8|13591.8|13715.05|13595.05|13715.05|13595.05|13711.8|13591.8|10
1646729230000|2022-03-08 08:47:10|13715.58|13595.58|13715.82|13595.82|13716.15|13596.15|13714.51|13594.51|8
1646729240000|2022-03-08 08:47:20|13715.47|13595.47|13715.24|13595.24|13716.12|13596.12|13715.04|13595.04|10
1646729250000|2022-03-08 08:47:30|13715.28|13595.28|13715.01|13595.01|13715.76|13595.76|13714.98|13594.98|10
1646729260000|2022-03-08 08:47:40|13714.79|13594.79|13713.83|13593.83|13714.79|13594.79|13713.46|13593.46|10
1646729270000|2022-03-08 08:47:50|13713.98|13593.98|13714.67|13594.67|13714.67|13594.67|13713.96|13593.96|10
1646729280000|2022-03-08 08:48:00|13714.75|13594.75|13715.72|13595.72|13715.97|13595.97|13714.75|13594.75|9
1646729290000|2022-03-08 08:48:10|13715.92|13595.92|13716.9|13596.9|13716.9|13596.9|13715.92|13595.92|8
1646729300000|2022-03-08 08:48:20|13716.74|13596.74|13717.36|13597.36|13717.72|13597.72|13716.74|13596.74|9
1646729310000|2022-03-08 08:48:30|13717.63|13597.63|13715.55|13595.55|13717.63|13597.63|13715.55|13595.55|9
1646729320000|2022-03-08 08:48:40|13715.76|13595.76|13714.95|13594.95|13716.6|13596.6|13714.95|13594.95|9
1646729330000|2022-03-08 08:48:50|13714.78|13594.78|13713.99|13593.99|13714.91|13594.91|13713.99|13593.99|9
1646729340000|2022-03-08 08:49:00|13714.42|13594.42|13713.8|13593.8|13714.42|13594.42|13713.1|13593.1|10
1646729350000|2022-03-08 08:49:10|13713.54|13593.54|13711.02|13591.02|13713.54|13593.54|13711.02|13591.02|10
1646729360000|2022-03-08 08:49:20|13710.98|13590.98|13708.94|13588.94|13710.98|13590.98|13708.94|13588.94|8
1646729370000|2022-03-08 08:49:30|13708.77|13588.77|13708.13|13588.13|13708.77|13588.77|13707.91|13587.91|9
1646729380000|2022-03-08 08:49:40|13707.96|13587.96|13706.94|13586.94|13707.96|13587.96|13705.86|13585.86|10
1646729390000|2022-03-08 08:49:50|13707.03|13587.03|13708.37|13588.37|13708.95|13588.95|13707.03|13587.03|10
1646729400000|2022-03-08 08:50:00|13708.14|13588.14|13710.6|13590.6|13710.6|13590.6|13707.3|13587.3|10
1646729410000|2022-03-08 08:50:10|13710.57|13590.57|13712.79|13592.79|13713.47|13593.47|13710.47|13590.47|9
1646729420000|2022-03-08 08:50:20|13712.82|13592.82|13709.64|13589.64|13712.82|13592.82|13709.64|13589.64|9
1646729430000|2022-03-08 08:50:30|13709.33|13589.33|13706.12|13586.12|13709.33|13589.33|13706.12|13586.12|10
1646729440000|2022-03-08 08:50:40|13705.94|13585.94|13700.94|13580.94|13705.94|13585.94|13700.94|13580.94|10
1646729450000|2022-03-08 08:50:50|13700.67|13580.67|13693.67|13573.67|13700.67|13580.67|13693.67|13573.67|8
1646729460000|2022-03-08 08:51:00|13694.08|13574.08|13687.44|13567.44|13694.08|13574.08|13687.44|13567.44|10
1646729470000|2022-03-08 08:51:10|13687.21|13567.21|13682.97|13562.97|13687.22|13567.22|13682.97|13562.97|10
1646729480000|2022-03-08 08:51:20|13681.92|13561.92|13676.08|13556.08|13681.92|13561.92|13676.08|13556.08|9
1646729490000|2022-03-08 08:51:30|13676.4|13556.4|13675.21|13555.21|13676.53|13556.53|13675.18|13555.18|7
1646729500000|2022-03-08 08:51:40|13674.87|13554.87|13670.22|13550.22|13674.87|13554.87|13670.22|13550.22|10
1646729510000|2022-03-08 08:51:50|13668.46|13548.46|13661.24|13541.24|13668.46|13548.46|13661.24|13541.24|10
1646729520000|2022-03-08 08:52:00|13660.88|13540.88|13657.01|13537.01|13660.88|13540.88|13657.01|13537.01|10
1646729530000|2022-03-08 08:52:10|13656.14|13536.14|13656.61|13536.61|13657.01|13537.01|13655.91|13535.91|10
1646729540000|2022-03-08 08:52:20|13656.42|13536.42|13653.96|13533.96|13657.54|13537.54|13653.96|13533.96|10
1646729550000|2022-03-08 08:52:30|13653.48|13533.48|13647.78|13527.78|13653.48|13533.48|13647.78|13527.78|10
1646729560000|2022-03-08 08:52:40|13647.8|13527.8|13645.45|13525.45|13648.1|13528.1|13645.45|13525.45|9
1646729570000|2022-03-08 08:52:50|13645.48|13525.48|13645.28|13525.28|13645.48|13525.48|13643.46|13523.46|9
1646729580000|2022-03-08 08:53:00|13645.59|13525.59|13647.88|13527.88|13647.88|13527.88|13645.59|13525.59|10
1646729590000|2022-03-08 08:53:10|13647.92|13527.92|13647.53|13527.53|13648.73|13528.73|13647.53|13527.53|10
1646729600000|2022-03-08 08:53:20|13647.23|13527.23|13645.72|13525.72|13647.57|13527.57|13645.72|13525.72|10
1646729610000|2022-03-08 08:53:30|13645.41|13525.41|13645.4|13525.4|13645.73|13525.73|13645.3|13525.3|9
1646729620000|2022-03-08 08:53:40|13645.41|13525.41|13646.17|13526.17|13646.23|13526.23|13645.05|13525.05|10
1646729630000|2022-03-08 08:53:50|13645.68|13525.68|13644.68|13524.68|13645.94|13525.94|13644.55|13524.55|10
1646729640000|2022-03-08 08:54:00|13644.91|13524.91|13644.25|13524.25|13645.1|13525.1|13644.25|13524.25|10
1646729650000|2022-03-08 08:54:10|13644.34|13524.34|13644.06|13524.06|13644.37|13524.37|13644.05|13524.05|8
1646729660000|2022-03-08 08:54:20|13646.88|13526.88|13649.52|13529.52|13649.52|13529.52|13646.88|13526.88|9
1646729670000|2022-03-08 08:54:30|13649.65|13529.65|13649.81|13529.81|13650.4|13530.4|13649.61|13529.61|10
1646729680000|2022-03-08 08:54:40|13649.45|13529.45|13649.85|13529.85|13649.86|13529.86|13649.45|13529.45|10
1646729690000|2022-03-08 08:54:50|13649.33|13529.33|13649.42|13529.42|13649.6|13529.6|13649.29|13529.29|9
1646729700000|2022-03-08 08:55:00|13649.59|13529.59|13647.98|13527.98|13649.8|13529.8|13647.83|13527.83|10
1646729710000|2022-03-08 08:55:10|13647.76|13527.76|13647.49|13527.49|13647.76|13527.76|13646.34|13526.34|10
1646729720000|2022-03-08 08:55:20|13647.43|13527.43|13646.71|13526.71|13648.39|13528.39|13646.71|13526.71|10
1646729730000|2022-03-08 08:55:30|13646.8|13526.8|13645.02|13525.02|13646.8|13526.8|13645.02|13525.02|10
1646729740000|2022-03-08 08:55:40|13644.78|13524.78|13645.33|13525.33|13645.33|13525.33|13644.58|13524.58|7
1646729750000|2022-03-08 08:55:50|13645.79|13525.79|13644.62|13524.62|13645.79|13525.79|13644.62|13524.62|10
1646729760000|2022-03-08 08:56:00|13644.25|13524.25|13641.98|13521.98|13644.25|13524.25|13641.98|13521.98|10
1646729770000|2022-03-08 08:56:10|13642.3|13522.3|13642.33|13522.33|13642.42|13522.42|13642.12|13522.12|10
1646729780000|2022-03-08 08:56:20|13642.34|13522.34|13644.13|13524.13|13644.13|13524.13|13642.34|13522.34|9
1646729790000|2022-03-08 08:56:30|13644.36|13524.36|13646.77|13526.77|13646.77|13526.77|13644.36|13524.36|10
1646729800000|2022-03-08 08:56:40|13646.88|13526.88|13647.84|13527.84|13647.84|13527.84|13646.88|13526.88|8
1646729810000|2022-03-08 08:56:50|13648.32|13528.32|13649.78|13529.78|13649.78|13529.78|13648.2|13528.2|9
1646729820000|2022-03-08 08:57:00|13649.92|13529.92|13650.6|13530.6|13650.6|13530.6|13649.92|13529.92|8
1646729830000|2022-03-08 08:57:10|13650.7|13530.7|13649.39|13529.39|13650.95|13530.95|13649.19|13529.19|9
1646729840000|2022-03-08 08:57:20|13649.38|13529.38|13645.61|13525.61|13649.38|13529.38|13645.61|13525.61|10
1646729850000|2022-03-08 08:57:30|13645.77|13525.77|13643.96|13523.96|13645.79|13525.79|13643.66|13523.66|10
1646729860000|2022-03-08 08:57:40|13643.67|13523.67|13644.11|13524.11|13644.77|13524.77|13643.67|13523.67|8
1646729870000|2022-03-08 08:57:50|13644.45|13524.45|13644.53|13524.53|13644.66|13524.66|13643.93|13523.93|9
1646729880000|2022-03-08 08:58:00|13643.66|13523.66|13642.44|13522.44|13644.05|13524.05|13642.14|13522.14|10
1646729890000|2022-03-08 08:58:10|13642.22|13522.22|13643.53|13523.53|13643.64|13523.64|13642.22|13522.22|8
1646729900000|2022-03-08 08:58:20|13643.58|13523.58|13644.06|13524.06|13644.46|13524.46|13643.37|13523.37|8
1646729910000|2022-03-08 08:58:30|13644.63|13524.63|13645.17|13525.17|13645.17|13525.17|13644.63|13524.63|9
1646729920000|2022-03-08 08:58:40|13645.15|13525.15|13644.42|13524.42|13645.28|13525.28|13644.42|13524.42|8
1646729930000|2022-03-08 08:58:50|13644.4|13524.4|13644.17|13524.17|13644.4|13524.4|13644.16|13524.16|8
1646729940000|2022-03-08 08:59:00|13644.06|13524.06|13644|13524|13644.58|13524.58|13644|13524|8
1646729950000|2022-03-08 08:59:10|13644.15|13524.15|13644.32|13524.32|13644.5|13524.5|13643.86|13523.86|8
1646729960000|2022-03-08 08:59:20|13644.46|13524.46|13645.77|13525.77|13645.77|13525.77|13644.46|13524.46|9
1646729970000|2022-03-08 08:59:30|13645.93|13525.93|13647.38|13527.38|13647.38|13527.38|13645.93|13525.93|7
1646729980000|2022-03-08 08:59:40|13647.4|13527.4|13647.49|13527.49|13647.55|13527.55|13647.2|13527.2|8
1646729990000|2022-03-08 08:59:50|13647.51|13527.51|13648.88|13528.88|13648.89|13528.89|13647.07|13527.07|10
1646730000000|2022-03-08 09:00:00|13649.17|13529.17|13650.06|13530.06|13650.06|13530.06|13648.53|13528.53|10
1646730010000|2022-03-08 09:00:10|13650.87|13530.87|13651.7|13531.7|13652.02|13532.02|13650.8|13530.8|9
1646730020000|2022-03-08 09:00:20|13651.59|13531.59|13652.68|13532.68|13652.68|13532.68|13651.59|13531.59|10
1646730030000|2022-03-08 09:00:30|13651.62|13531.62|13653.97|13533.97|13653.97|13533.97|13650.17|13530.17|10
1646730040000|2022-03-08 09:00:40|13654.14|13534.14|13657.8|13537.8|13657.8|13537.8|13654.14|13534.14|8
1646730050000|2022-03-08 09:00:50|13661.05|13541.05|13665.23|13545.23|13665.23|13545.23|13661.05|13541.05|10
1646730060000|2022-03-08 09:01:00|13665.19|13545.19|13665.82|13545.82|13665.82|13545.82|13665.19|13545.19|9
1646730070000|2022-03-08 09:01:10|13666.23|13546.23|13670.54|13550.54|13670.54|13550.54|13666.01|13546.01|10
1646730080000|2022-03-08 09:01:20|13670.42|13550.42|13671.38|13551.38|13671.38|13551.38|13670.28|13550.28|7
1646730090000|2022-03-08 09:01:30|13671.35|13551.35|13672.38|13552.38|13672.38|13552.38|13671.29|13551.29|7
1646730100000|2022-03-08 09:01:40|13672.29|13552.29|13672.44|13552.44|13672.46|13552.46|13672.29|13552.29|7
1646730110000|2022-03-08 09:01:50|13673.13|13553.13|13677.18|13557.18|13677.28|13557.28|13672.94|13552.94|10
1646730120000|2022-03-08 09:02:00|13676.95|13556.95|13679.91|13559.91|13680.13|13560.13|13676.95|13556.95|9
1646730130000|2022-03-08 09:02:10|13680.04|13560.04|13684.47|13564.47|13684.49|13564.49|13680.04|13560.04|10
1646730140000|2022-03-08 09:02:20|13684.41|13564.41|13686|13566|13686|13566|13684.41|13564.41|9
1646730150000|2022-03-08 09:02:30|13686.22|13566.22|13686.03|13566.03|13686.56|13566.56|13685.15|13565.15|10
1646730160000|2022-03-08 09:02:40|13686.07|13566.07|13685.69|13565.69|13687.85|13567.85|13685.69|13565.69|8
1646730170000|2022-03-08 09:02:50|13685.39|13565.39|13683.93|13563.93|13685.62|13565.62|13683.93|13563.93|8
1646730180000|2022-03-08 09:03:00|13683.68|13563.68|13682.97|13562.97|13683.68|13563.68|13682.97|13562.97|7
1646730190000|2022-03-08 09:03:10|13681.99|13561.99|13686.52|13566.52|13686.52|13566.52|13681.99|13561.99|10
1646730200000|2022-03-08 09:03:20|13687.8|13567.8|13688.44|13568.44|13688.61|13568.61|13687.72|13567.72|8
1646730210000|2022-03-08 09:03:30|13688.75|13568.75|13690.2|13570.2|13690.2|13570.2|13688.14|13568.14|10
1646730220000|2022-03-08 09:03:40|13689.58|13569.58|13688.14|13568.14|13689.58|13569.58|13688.14|13568.14|10
1646730230000|2022-03-08 09:03:50|13688.11|13568.11|13688.58|13568.58|13690.1|13570.1|13688.11|13568.11|10
1646730240000|2022-03-08 09:04:00|13688.28|13568.28|13684.55|13564.55|13688.28|13568.28|13684.55|13564.55|10
1646730250000|2022-03-08 09:04:10|13685.04|13565.04|13677.03|13557.03|13685.04|13565.04|13677.03|13557.03|10
1646730260000|2022-03-08 09:04:20|13676.86|13556.86|13674.32|13554.32|13676.86|13556.86|13674.32|13554.32|9
1646730270000|2022-03-08 09:04:30|13674.01|13554.01|13671.88|13551.88|13674.13|13554.13|13671.88|13551.88|10
1646730280000|2022-03-08 09:04:40|13671.73|13551.73|13670.03|13550.03|13671.73|13551.73|13670.03|13550.03|9
1646730290000|2022-03-08 09:04:50|13670.3|13550.3|13669.28|13549.28|13670.3|13550.3|13668.56|13548.56|10
1646730300000|2022-03-08 09:05:00|13669.2|13549.2|13669.18|13549.18|13669.89|13549.89|13669.04|13549.04|9
1646730310000|2022-03-08 09:05:10|13669.16|13549.16|13667.01|13547.01|13669.35|13549.35|13667.01|13547.01|10
1646730320000|2022-03-08 09:05:20|13666.68|13546.68|13664.37|13544.37|13666.71|13546.71|13664.14|13544.14|10
1646730330000|2022-03-08 09:05:30|13664.19|13544.19|13663.27|13543.27|13664.19|13544.19|13663.19|13543.19|10
1646730340000|2022-03-08 09:05:40|13663.14|13543.14|13662.61|13542.61|13663.3|13543.3|13662.36|13542.36|9
1646730350000|2022-03-08 09:05:50|13662.46|13542.46|13658.41|13538.41|13662.46|13542.46|13658.35|13538.35|9
1646730360000|2022-03-08 09:06:00|13658.17|13538.17|13657.67|13537.67|13658.59|13538.59|13657.57|13537.57|9
1646730370000|2022-03-08 09:06:10|13657.53|13537.53|13657.25|13537.25|13657.68|13537.68|13656.18|13536.18|10
1646730380000|2022-03-08 09:06:20|13657.01|13537.01|13653.23|13533.23|13657.04|13537.04|13653.23|13533.23|9
1646730390000|2022-03-08 09:06:30|13652.82|13532.82|13646.18|13526.18|13652.82|13532.82|13645.96|13525.96|10
1646730400000|2022-03-08 09:06:40|13646.17|13526.17|13645.77|13525.77|13646.17|13526.17|13645.42|13525.42|10
1646730410000|2022-03-08 09:06:50|13645.58|13525.58|13644|13524|13645.6|13525.6|13642.99|13522.99|10
1646730420000|2022-03-08 09:07:00|13644.04|13524.04|13642.15|13522.15|13644.74|13524.74|13641.91|13521.91|9
1646730430000|2022-03-08 09:07:10|13642.04|13522.04|13641.34|13521.34|13642.29|13522.29|13641.34|13521.34|10
1646730440000|2022-03-08 09:07:20|13640.93|13520.93|13639.26|13519.26|13641.46|13521.46|13639.26|13519.26|10
1646730450000|2022-03-08 09:07:30|13638.61|13518.61|13638.22|13518.22|13638.61|13518.61|13638.15|13518.15|9
1646730460000|2022-03-08 09:07:40|13637.87|13517.87|13637.8|13517.8|13637.94|13517.94|13637.56|13517.56|9
1646730470000|2022-03-08 09:07:50|13637.7|13517.7|13637.26|13517.26|13637.85|13517.85|13636.62|13516.62|8
1646730480000|2022-03-08 09:08:00|13637.25|13517.25|13636.49|13516.49|13637.96|13517.96|13636.49|13516.49|9
1646730490000|2022-03-08 09:08:10|13636.59|13516.59|13636.67|13516.67|13636.68|13516.68|13636.41|13516.41|10
1646730500000|2022-03-08 09:08:20|13636.84|13516.84|13637.7|13517.7|13637.77|13517.77|13636.65|13516.65|7
1646730510000|2022-03-08 09:08:30|13637.86|13517.86|13638.62|13518.62|13638.62|13518.62|13636.88|13516.88|10
1646730520000|2022-03-08 09:08:40|13638.35|13518.35|13640.68|13520.68|13640.9|13520.9|13638.18|13518.18|10
1646730530000|2022-03-08 09:08:50|13640.73|13520.73|13640.45|13520.45|13641.04|13521.04|13640.19|13520.19|10
1646730540000|2022-03-08 09:09:00|13640.54|13520.54|13639.68|13519.68|13640.54|13520.54|13639.68|13519.68|10
1646730550000|2022-03-08 09:09:10|13639.69|13519.69|13641.14|13521.14|13641.14|13521.14|13639.42|13519.42|7
1646730560000|2022-03-08 09:09:20|13641.67|13521.67|13642.55|13522.55|13642.91|13522.91|13641.67|13521.67|10
1646730570000|2022-03-08 09:09:30|13642.6|13522.6|13641.76|13521.76|13642.6|13522.6|13640.89|13520.89|10
1646730580000|2022-03-08 09:09:40|13641.92|13521.92|13641.47|13521.47|13641.96|13521.96|13640.91|13520.91|10
1646730590000|2022-03-08 09:09:50|13641.45|13521.45|13641.79|13521.79|13641.79|13521.79|13641.39|13521.39|8
1646730600000|2022-03-08 09:10:00|13640.05|13520.05|13640.59|13520.59|13640.59|13520.59|13639|13519|9
1646730610000|2022-03-08 09:10:10|13640.58|13520.58|13642.12|13522.12|13642.54|13522.54|13640.58|13520.58|10
1646730620000|2022-03-08 09:10:20|13642.46|13522.46|13642.38|13522.38|13642.46|13522.46|13641.66|13521.66|10
1646730630000|2022-03-08 09:10:30|13642.56|13522.56|13643.86|13523.86|13643.86|13523.86|13642.55|13522.55|8
1646730640000|2022-03-08 09:10:40|13643.72|13523.72|13644.71|13524.71|13644.88|13524.88|13643.42|13523.42|9
1646730650000|2022-03-08 09:10:50|13645.17|13525.17|13645.67|13525.67|13646|13526|13645.16|13525.16|9
1646730660000|2022-03-08 09:11:00|13645.83|13525.83|13644.49|13524.49|13645.83|13525.83|13644.49|13524.49|7
1646730670000|2022-03-08 09:11:10|13644.21|13524.21|13643.1|13523.1|13644.21|13524.21|13643.1|13523.1|9
1646730680000|2022-03-08 09:11:20|13642.95|13522.95|13643.13|13523.13|13643.93|13523.93|13642.55|13522.55|10
1646730690000|2022-03-08 09:11:30|13643.26|13523.26|13643.62|13523.62|13644.3|13524.3|13643.11|13523.11|10
1646730700000|2022-03-08 09:11:40|13643.59|13523.59|13644.28|13524.28|13644.71|13524.71|13643.58|13523.58|9
1646730710000|2022-03-08 09:11:50|13644.11|13524.11|13646.29|13526.29|13646.87|13526.87|13644|13524|10
1646730720000|2022-03-08 09:12:00|13646.54|13526.54|13647.86|13527.86|13647.86|13527.86|13645.89|13525.89|10
1646730730000|2022-03-08 09:12:10|13647.83|13527.83|13648.04|13528.04|13648.41|13528.41|13647.83|13527.83|10
1646730740000|2022-03-08 09:12:20|13647.66|13527.66|13647.99|13527.99|13648.08|13528.08|13647.38|13527.38|10
1646730750000|2022-03-08 09:12:30|13647.9|13527.9|13648.21|13528.21|13648.21|13528.21|13647.76|13527.76|6
1646730760000|2022-03-08 09:12:40|13648.01|13528.01|13647.18|13527.18|13648.08|13528.08|13647.18|13527.18|9
1646730770000|2022-03-08 09:12:50|13647.19|13527.19|13646.37|13526.37|13647.21|13527.21|13646.37|13526.37|7
1646730780000|2022-03-08 09:13:00|13646.62|13526.62|13647.33|13527.33|13647.33|13527.33|13646.5|13526.5|10
1646730790000|2022-03-08 09:13:10|13646.05|13526.05|13645.23|13525.23|13646.05|13526.05|13645.23|13525.23|8
1646730800000|2022-03-08 09:13:20|13645.35|13525.35|13647.35|13527.35|13647.37|13527.37|13645.35|13525.35|10
1646730810000|2022-03-08 09:13:30|13647.32|13527.32|13646.5|13526.5|13647.74|13527.74|13646.47|13526.47|9
1646730820000|2022-03-08 09:13:40|13645.87|13525.87|13643.29|13523.29|13645.87|13525.87|13643.29|13523.29|10
1646730830000|2022-03-08 09:13:50|13643.02|13523.02|13639.22|13519.22|13643.02|13523.02|13639.22|13519.22|7
1646730840000|2022-03-08 09:14:00|13639.46|13519.46|13640.87|13520.87|13640.9|13520.9|13639.46|13519.46|9
1646730850000|2022-03-08 09:14:10|13640.98|13520.98|13642.83|13522.83|13642.83|13522.83|13640.91|13520.91|9
1646730860000|2022-03-08 09:14:20|13642.9|13522.9|13647.16|13527.16|13647.16|13527.16|13642.9|13522.9|9
1646730870000|2022-03-08 09:14:30|13647.04|13527.04|13647.64|13527.64|13647.64|13527.64|13647.04|13527.04|9
1646730880000|2022-03-08 09:14:40|13647.7|13527.7|13647.93|13527.93|13648.04|13528.04|13647.57|13527.57|9
1646730890000|2022-03-08 09:14:50|13647.92|13527.92|13648.06|13528.06|13648.06|13528.06|13647.54|13527.54|10
1646730900000|2022-03-08 09:15:00|13647.97|13527.97|13648.15|13528.15|13648.54|13528.54|13647.87|13527.87|9
1646730910000|2022-03-08 09:15:10|13648.24|13528.24|13649.46|13529.46|13649.46|13529.46|13648.24|13528.24|10
1646730920000|2022-03-08 09:15:20|13648.7|13528.7|13649.45|13529.45|13649.89|13529.89|13648.7|13528.7|10
1646730930000|2022-03-08 09:15:30|13649.57|13529.57|13652.22|13532.22|13652.22|13532.22|13649.57|13529.57|8
1646730940000|2022-03-08 09:15:40|13652.1|13532.1|13653.44|13533.44|13653.88|13533.88|13652.1|13532.1|10
1646730950000|2022-03-08 09:15:50|13653.9|13533.9|13653.68|13533.68|13653.9|13533.9|13653.68|13533.68|9
1646730960000|2022-03-08 09:16:00|13653.7|13533.7|13655.92|13535.92|13655.92|13535.92|13653.7|13533.7|10
1646730970000|2022-03-08 09:16:10|13656.04|13536.04|13658.48|13538.48|13658.48|13538.48|13656.04|13536.04|8
1646730980000|2022-03-08 09:16:20|13658.7|13538.7|13663.64|13543.64|13663.64|13543.64|13658.61|13538.61|10
1646730990000|2022-03-08 09:16:30|13664.64|13544.64|13666.91|13546.91|13667.02|13547.02|13664.5|13544.5|9
1646731000000|2022-03-08 09:16:40|13666.95|13546.95|13670.01|13550.01|13670.01|13550.01|13666.95|13546.95|10
1646731010000|2022-03-08 09:16:50|13669.98|13549.98|13669.99|13549.99|13670.81|13550.81|13669.54|13549.54|8
1646731020000|2022-03-08 09:17:00|13670.34|13550.34|13671.52|13551.52|13672.32|13552.32|13670.34|13550.34|10
1646731030000|2022-03-08 09:17:10|13671.73|13551.73|13670.39|13550.39|13671.95|13551.95|13670.39|13550.39|9
1646731040000|2022-03-08 09:17:20|13670.46|13550.46|13670.54|13550.54|13671.12|13551.12|13670.38|13550.38|9
1646731050000|2022-03-08 09:17:30|13670.77|13550.77|13672.04|13552.04|13672.2|13552.2|13670.77|13550.77|9
1646731060000|2022-03-08 09:17:40|13672.02|13552.02|13670.78|13550.78|13672.02|13552.02|13670.78|13550.78|8
1646731070000|2022-03-08 09:17:50|13670.53|13550.53|13671.44|13551.44|13671.57|13551.57|13670.53|13550.53|9
1646731080000|2022-03-08 09:18:00|13671.55|13551.55|13672.94|13552.94|13673.11|13553.11|13671.55|13551.55|8
1646731090000|2022-03-08 09:18:10|13672.97|13552.97|13672.94|13552.94|13673.51|13553.51|13672.94|13552.94|9
1646731100000|2022-03-08 09:18:20|13672.83|13552.83|13671.58|13551.58|13672.83|13552.83|13671.58|13551.58|10
1646731110000|2022-03-08 09:18:30|13671.52|13551.52|13671.04|13551.04|13671.52|13551.52|13671.03|13551.03|8
1646731120000|2022-03-08 09:18:40|13673|13553|13672.78|13552.78|13673.16|13553.16|13672.76|13552.76|8
1646731130000|2022-03-08 09:18:50|13673.06|13553.06|13675.17|13555.17|13675.94|13555.94|13673.06|13553.06|10
1646731140000|2022-03-08 09:19:00|13675.99|13555.99|13679.84|13559.84|13679.84|13559.84|13675.99|13555.99|10
1646731150000|2022-03-08 09:19:10|13680.21|13560.21|13678.77|13558.77|13680.21|13560.21|13678.44|13558.44|8
1646731160000|2022-03-08 09:19:20|13678.88|13558.88|13678.71|13558.71|13679.11|13559.11|13678.66|13558.66|9
1646731170000|2022-03-08 09:19:30|13677.78|13557.78|13675.77|13555.77|13678.15|13558.15|13675.77|13555.77|9
1646731180000|2022-03-08 09:19:40|13675.45|13555.45|13672.46|13552.46|13675.45|13555.45|13672.46|13552.46|10
1646731190000|2022-03-08 09:19:50|13672.43|13552.43|13673.29|13553.29|13673.29|13553.29|13672.43|13552.43|10
1646731200000|2022-03-08 09:20:00|13673.1|13553.1|13674.05|13554.05|13674.05|13554.05|13673.1|13553.1|9
1646731210000|2022-03-08 09:20:10|13674.22|13554.22|13675.14|13555.14|13675.58|13555.58|13674.06|13554.06|9
1646731220000|2022-03-08 09:20:20|13675.2|13555.2|13672.68|13552.68|13675.2|13555.2|13672.68|13552.68|10
1646731230000|2022-03-08 09:20:30|13672.7|13552.7|13672.99|13552.99|13673.76|13553.76|13672.57|13552.57|10
1646731240000|2022-03-08 09:20:40|13672.54|13552.54|13671.98|13551.98|13672.54|13552.54|13671.88|13551.88|10
1646731250000|2022-03-08 09:20:50|13672.98|13552.98|13675.14|13555.14|13675.14|13555.14|13672.77|13552.77|9
1646731260000|2022-03-08 09:21:00|13674.85|13554.85|13675.49|13555.49|13675.49|13555.49|13674.35|13554.35|10
1646731270000|2022-03-08 09:21:10|13675.29|13555.29|13678.38|13558.38|13678.38|13558.38|13675.29|13555.29|10
1646731280000|2022-03-08 09:21:20|13678.73|13558.73|13679.71|13559.71|13679.71|13559.71|13678.73|13558.73|7
1646731290000|2022-03-08 09:21:30|13679.79|13559.79|13681.43|13561.43|13681.66|13561.66|13679.75|13559.75|8
1646731300000|2022-03-08 09:21:40|13680.93|13560.93|13683.27|13563.27|13683.27|13563.27|13680.93|13560.93|9
1646731310000|2022-03-08 09:21:50|13683.4|13563.4|13683|13563|13683.58|13563.58|13683|13563|8
1646731320000|2022-03-08 09:22:00|13682.79|13562.79|13683.26|13563.26|13683.46|13563.46|13682.79|13562.79|9
1646731330000|2022-03-08 09:22:10|13682.91|13562.91|13684.75|13564.75|13684.75|13564.75|13682.53|13562.53|9
1646731340000|2022-03-08 09:22:20|13685.07|13565.07|13685.2|13565.2|13685.61|13565.61|13684.91|13564.91|10
1646731350000|2022-03-08 09:22:30|13684.9|13564.9|13686.16|13566.16|13686.3|13566.3|13684.9|13564.9|9
1646731360000|2022-03-08 09:22:40|13686.09|13566.09|13685.33|13565.33|13686.09|13566.09|13685.28|13565.28|7
1646731370000|2022-03-08 09:22:50|13685.26|13565.26|13685.13|13565.13|13685.36|13565.36|13684.93|13564.93|8
1646731380000|2022-03-08 09:23:00|13685.26|13565.26|13685.94|13565.94|13685.94|13565.94|13684.9|13564.9|8
1646731390000|2022-03-08 09:23:10|13685.89|13565.89|13686.67|13566.67|13686.67|13566.67|13685.71|13565.71|8
1646731400000|2022-03-08 09:23:20|13686.74|13566.74|13687.32|13567.32|13687.35|13567.35|13686.6|13566.6|9
1646731410000|2022-03-08 09:23:30|13687.4|13567.4|13688.69|13568.69|13688.69|13568.69|13687.4|13567.4|8
1646731420000|2022-03-08 09:23:40|13688.9|13568.9|13687.42|13567.42|13688.9|13568.9|13687.15|13567.15|9
1646731430000|2022-03-08 09:23:50|13687.64|13567.64|13688.72|13568.72|13689.75|13569.75|13687.12|13567.12|9
1646731440000|2022-03-08 09:24:00|13688.38|13568.38|13688.65|13568.65|13689.1|13569.1|13687.97|13567.97|8
1646731450000|2022-03-08 09:24:10|13688.71|13568.71|13687|13567|13688.85|13568.85|13686.86|13566.86|9
1646731460000|2022-03-08 09:24:20|13686.75|13566.75|13684.8|13564.8|13686.75|13566.75|13684.14|13564.14|8
1646731470000|2022-03-08 09:24:30|13684.59|13564.59|13683.26|13563.26|13684.59|13564.59|13683|13563|9
1646731480000|2022-03-08 09:24:40|13682.91|13562.91|13683.91|13563.91|13684.01|13564.01|13682.91|13562.91|10
1646731490000|2022-03-08 09:24:50|13683.7|13563.7|13681.54|13561.54|13683.7|13563.7|13681.54|13561.54|9
1646731500000|2022-03-08 09:25:00|13681.72|13561.72|13682.04|13562.04|13682.04|13562.04|13681.53|13561.53|9
1646731510000|2022-03-08 09:25:10|13682.01|13562.01|13683.58|13563.58|13683.58|13563.58|13682.01|13562.01|10
1646731520000|2022-03-08 09:25:20|13683.47|13563.47|13683.49|13563.49|13684.12|13564.12|13683.27|13563.27|10
1646731530000|2022-03-08 09:25:30|13683.36|13563.36|13684.09|13564.09|13684.11|13564.11|13682.96|13562.96|8
1646731540000|2022-03-08 09:25:40|13683.77|13563.77|13686.95|13566.95|13687.06|13567.06|13683.77|13563.77|10
1646731550000|2022-03-08 09:25:50|13686.67|13566.67|13686.13|13566.13|13686.8|13566.8|13685.99|13565.99|10
1646731560000|2022-03-08 09:26:00|13685.68|13565.68|13686.16|13566.16|13686.17|13566.17|13685.68|13565.68|9
1646731570000|2022-03-08 09:26:10|13685.27|13565.27|13686.45|13566.45|13686.46|13566.46|13685.27|13565.27|8
1646731580000|2022-03-08 09:26:20|13686.55|13566.55|13685.92|13565.92|13686.55|13566.55|13685.92|13565.92|9
1646731590000|2022-03-08 09:26:30|13686.43|13566.43|13686.82|13566.82|13686.92|13566.92|13686.43|13566.43|8
1646731600000|2022-03-08 09:26:40|13686.9|13566.9|13686.99|13566.99|13687.29|13567.29|13686.9|13566.9|8
1646731610000|2022-03-08 09:26:50|13687.09|13567.09|13688.67|13568.67|13688.67|13568.67|13687.01|13567.01|8
1646731620000|2022-03-08 09:27:00|13688.66|13568.66|13688.77|13568.77|13688.87|13568.87|13688.21|13568.21|9
1646731630000|2022-03-08 09:27:10|13688.54|13568.54|13689.94|13569.94|13690.81|13570.81|13688.16|13568.16|10
1646731640000|2022-03-08 09:27:20|13690.47|13570.47|13694.4|13574.4|13694.43|13574.43|13690.47|13570.47|10
1646731650000|2022-03-08 09:27:30|13694.43|13574.43|13695.12|13575.12|13695.28|13575.28|13694.22|13574.22|10
1646731660000|2022-03-08 09:27:40|13695.32|13575.32|13696.91|13576.91|13696.91|13576.91|13695.32|13575.32|9
1646731670000|2022-03-08 09:27:50|13696.63|13576.63|13697.68|13577.68|13697.68|13577.68|13696.63|13576.63|10
1646731680000|2022-03-08 09:28:00|13697.58|13577.58|13697.9|13577.9|13698.47|13578.47|13697.58|13577.58|9
1646731690000|2022-03-08 09:28:10|13697.97|13577.97|13698.14|13578.14|13698.28|13578.28|13697.9|13577.9|7
1646731700000|2022-03-08 09:28:20|13697.81|13577.81|13695.58|13575.58|13697.81|13577.81|13695.14|13575.14|10
1646731710000|2022-03-08 09:28:30|13695.53|13575.53|13693.64|13573.64|13695.84|13575.84|13693.64|13573.64|10
1646731720000|2022-03-08 09:28:40|13694.09|13574.09|13694.19|13574.19|13694.23|13574.23|13694.02|13574.02|8
1646731730000|2022-03-08 09:28:50|13694.02|13574.02|13693.87|13573.87|13694.11|13574.11|13693.85|13573.85|7
1646731740000|2022-03-08 09:29:00|13693.82|13573.82|13694.33|13574.33|13694.35|13574.35|13693.82|13573.82|10
1646731750000|2022-03-08 09:29:10|13694.38|13574.38|13695.08|13575.08|13695.08|13575.08|13693.95|13573.95|9
1646731760000|2022-03-08 09:29:20|13694.42|13574.42|13693.95|13573.95|13694.51|13574.51|13693.95|13573.95|9
1646731770000|2022-03-08 09:29:30|13693.9|13573.9|13693.63|13573.63|13694.01|13574.01|13693.63|13573.63|8
1646731780000|2022-03-08 09:29:40|13692.59|13572.59|13693.72|13573.72|13693.99|13573.99|13692.59|13572.59|10
1646731790000|2022-03-08 09:29:50|13693.34|13573.34|13693.55|13573.55|13694.11|13574.11|13693.34|13573.34|9
1646731800000|2022-03-08 09:30:00|13693.14|13573.14|13692.63|13572.63|13693.46|13573.46|13692.57|13572.57|10
1646731810000|2022-03-08 09:30:10|13692.78|13572.78|13692.29|13572.29|13692.78|13572.78|13692.2|13572.2|10
1646731820000|2022-03-08 09:30:20|13694.07|13574.07|13695.43|13575.43|13695.93|13575.93|13694.07|13574.07|10
1646731830000|2022-03-08 09:30:30|13695.66|13575.66|13696.8|13576.8|13696.8|13576.8|13695.66|13575.66|9
1646731840000|2022-03-08 09:30:40|13696.79|13576.79|13697.13|13577.13|13697.2|13577.2|13696.79|13576.79|8
1646731850000|2022-03-08 09:30:50|13697.19|13577.19|13696.73|13576.73|13697.44|13577.44|13696.73|13576.73|10
1646731860000|2022-03-08 09:31:00|13696.91|13576.91|13697.8|13577.8|13697.87|13577.87|13696.91|13576.91|9
1646731870000|2022-03-08 09:31:10|13697.9|13577.9|13696.1|13576.1|13697.9|13577.9|13696.1|13576.1|9
1646731880000|2022-03-08 09:31:20|13695.09|13575.09|13692.63|13572.63|13695.09|13575.09|13692.63|13572.63|10
1646731890000|2022-03-08 09:31:30|13692.6|13572.6|13691.38|13571.38|13692.6|13572.6|13691.26|13571.26|9
1646731900000|2022-03-08 09:31:40|13691.25|13571.25|13688.74|13568.74|13691.25|13571.25|13688.74|13568.74|8
1646731910000|2022-03-08 09:31:50|13688.64|13568.64|13686.72|13566.72|13688.64|13568.64|13686.72|13566.72|9
1646731920000|2022-03-08 09:32:00|13686.31|13566.31|13684.95|13564.95|13686.31|13566.31|13684.94|13564.94|10
1646731930000|2022-03-08 09:32:10|13684.79|13564.79|13683.08|13563.08|13684.79|13564.79|13682.11|13562.11|9
1646731940000|2022-03-08 09:32:20|13683.23|13563.23|13683.56|13563.56|13683.73|13563.73|13683.23|13563.23|8
1646731950000|2022-03-08 09:32:30|13683.74|13563.74|13683.6|13563.6|13683.74|13563.74|13682.95|13562.95|8
1646731960000|2022-03-08 09:32:40|13683.78|13563.78|13684.06|13564.06|13684.32|13564.32|13683.67|13563.67|9
1646731970000|2022-03-08 09:32:50|13684.31|13564.31|13684.36|13564.36|13684.42|13564.42|13684.21|13564.21|6
1646731980000|2022-03-08 09:33:00|13684.32|13564.32|13686.6|13566.6|13686.6|13566.6|13684.32|13564.32|10
1646731990000|2022-03-08 09:33:10|13687.17|13567.17|13691.82|13571.82|13691.82|13571.82|13687.17|13567.17|10
1646732000000|2022-03-08 09:33:20|13692.56|13572.56|13695.23|13575.23|13695.64|13575.64|13692.56|13572.56|9
1646732010000|2022-03-08 09:33:30|13695.17|13575.17|13693.56|13573.56|13695.31|13575.31|13693.56|13573.56|10
1646732020000|2022-03-08 09:33:40|13693.77|13573.77|13694.11|13574.11|13694.24|13574.24|13693.62|13573.62|10
1646732030000|2022-03-08 09:33:50|13694.42|13574.42|13698.81|13578.81|13698.97|13578.97|13694.42|13574.42|9
1646732040000|2022-03-08 09:34:00|13698.85|13578.85|13699.14|13579.14|13699.18|13579.18|13698.52|13578.52|9
1646732050000|2022-03-08 09:34:10|13698.94|13578.94|13702.32|13582.32|13702.32|13582.32|13698.65|13578.65|10
1646732060000|2022-03-08 09:34:20|13702.56|13582.56|13706.56|13586.56|13706.73|13586.73|13702.56|13582.56|9
1646732070000|2022-03-08 09:34:30|13706.67|13586.67|13708.71|13588.71|13708.71|13588.71|13706.37|13586.37|10
1646732080000|2022-03-08 09:34:40|13708.94|13588.94|13711.76|13591.76|13711.76|13591.76|13708.94|13588.94|9
1646732090000|2022-03-08 09:34:50|13711.99|13591.99|13713.08|13593.08|13713.72|13593.72|13711.99|13591.99|10
1646732100000|2022-03-08 09:35:00|13713.01|13593.01|13713.87|13593.87|13714.44|13594.44|13713.01|13593.01|10
1646732110000|2022-03-08 09:35:10|13714.24|13594.24|13712.53|13592.53|13714.24|13594.24|13712.53|13592.53|10
1646732120000|2022-03-08 09:35:20|13712.14|13592.14|13709.15|13589.15|13712.14|13592.14|13709.15|13589.15|10
1646732130000|2022-03-08 09:35:30|13707.83|13587.83|13706.06|13586.06|13707.83|13587.83|13705.61|13585.61|9
1646732140000|2022-03-08 09:35:40|13706.09|13586.09|13705.03|13585.03|13706.09|13586.09|13705.03|13585.03|9
1646732150000|2022-03-08 09:35:50|13705.26|13585.26|13705.4|13585.4|13705.41|13585.41|13705.01|13585.01|8
1646732160000|2022-03-08 09:36:00|13705.35|13585.35|13705.79|13585.79|13706.19|13586.19|13705.32|13585.32|9
1646732170000|2022-03-08 09:36:10|13705.77|13585.77|13706.54|13586.54|13706.54|13586.54|13705.56|13585.56|7
1646732180000|2022-03-08 09:36:20|13706.52|13586.52|13705.9|13585.9|13706.7|13586.7|13705.7|13585.7|9
1646732190000|2022-03-08 09:36:30|13705.68|13585.68|13710.09|13590.09|13710.09|13590.09|13705.68|13585.68|10
1646732200000|2022-03-08 09:36:40|13710.64|13590.64|13717.95|13597.95|13717.95|13597.95|13710.64|13590.64|9
1646732210000|2022-03-08 09:36:50|13719.17|13599.17|13726.57|13606.57|13726.61|13606.61|13719.17|13599.17|10
1646732220000|2022-03-08 09:37:00|13726.71|13606.71|13730.24|13610.24|13730.24|13610.24|13726.71|13606.71|10
1646732230000|2022-03-08 09:37:10|13730.26|13610.26|13730.31|13610.31|13730.73|13610.73|13729.81|13609.81|10
1646732240000|2022-03-08 09:37:20|13730.22|13610.22|13729.19|13609.19|13730.22|13610.22|13729.19|13609.19|10
1646732250000|2022-03-08 09:37:30|13729.28|13609.28|13729.76|13609.76|13729.76|13609.76|13729.26|13609.26|8
1646732260000|2022-03-08 09:37:40|13729.92|13609.92|13729.59|13609.59|13729.92|13609.92|13728.66|13608.66|10
1646732270000|2022-03-08 09:37:50|13729.9|13609.9|13728.84|13608.84|13729.96|13609.96|13728.78|13608.78|8
1646732280000|2022-03-08 09:38:00|13728.63|13608.63|13728.68|13608.68|13729.43|13609.43|13728.63|13608.63|10
1646732290000|2022-03-08 09:38:10|13728.78|13608.78|13727.78|13607.78|13728.78|13608.78|13727.71|13607.71|8
1646732300000|2022-03-08 09:38:20|13728.4|13608.4|13725.6|13605.6|13728.56|13608.56|13725.6|13605.6|10
1646732310000|2022-03-08 09:38:30|13725.36|13605.36|13722.91|13602.91|13725.36|13605.36|13722.43|13602.43|10
1646732320000|2022-03-08 09:38:40|13722.2|13602.2|13721.43|13601.43|13722.2|13602.2|13721.43|13601.43|9
1646732330000|2022-03-08 09:38:50|13721.16|13601.16|13718.61|13598.61|13721.16|13601.16|13718.61|13598.61|10
1646732340000|2022-03-08 09:39:00|13718.55|13598.55|13718.77|13598.77|13719.25|13599.25|13718.35|13598.35|10
1646732350000|2022-03-08 09:39:10|13718.93|13598.93|13721.01|13601.01|13721.2|13601.2|13718.62|13598.62|10
1646732360000|2022-03-08 09:39:20|13721.19|13601.19|13723.8|13603.8|13723.8|13603.8|13721.19|13601.19|10
1646732370000|2022-03-08 09:39:30|13724.08|13604.08|13725.13|13605.13|13725.13|13605.13|13724.08|13604.08|7
1646732380000|2022-03-08 09:39:40|13725.28|13605.28|13724.08|13604.08|13725.31|13605.31|13724.08|13604.08|9
1646732390000|2022-03-08 09:39:50|13724.17|13604.17|13724.98|13604.98|13724.98|13604.98|13724.02|13604.02|8
1646732400000|2022-03-08 09:40:00|13725.18|13605.18|13724.91|13604.91|13725.18|13605.18|13724.66|13604.66|8
1646732410000|2022-03-08 09:40:10|13725.04|13605.04|13725|13605|13725.16|13605.16|13724.9|13604.9|8
1646732420000|2022-03-08 09:40:20|13724.86|13604.86|13722.05|13602.05|13725.06|13605.06|13722.01|13602.01|10
1646732430000|2022-03-08 09:40:30|13721.81|13601.81|13716.67|13596.67|13721.81|13601.81|13716.67|13596.67|10
1646732440000|2022-03-08 09:40:40|13716.53|13596.53|13715.26|13595.26|13716.53|13596.53|13714.67|13594.67|10
1646732450000|2022-03-08 09:40:50|13715.31|13595.31|13714.69|13594.69|13715.31|13595.31|13714.69|13594.69|7
1646732460000|2022-03-08 09:41:00|13714.57|13594.57|13714.7|13594.7|13714.7|13594.7|13714.51|13594.51|8
1646732470000|2022-03-08 09:41:10|13714.72|13594.72|13714.8|13594.8|13714.8|13594.8|13713.67|13593.67|10
1646732480000|2022-03-08 09:41:20|13714.62|13594.62|13713.54|13593.54|13714.62|13594.62|13713.54|13593.54|9
1646732490000|2022-03-08 09:41:30|13713.37|13593.37|13712.4|13592.4|13713.59|13593.59|13712.4|13592.4|10
1646732500000|2022-03-08 09:41:40|13712.3|13592.3|13712.02|13592.02|13712.3|13592.3|13711.84|13591.84|8
1646732510000|2022-03-08 09:41:50|13712|13592|13711.27|13591.27|13712|13592|13711.27|13591.27|10
1646732520000|2022-03-08 09:42:00|13711.25|13591.25|13711.48|13591.48|13711.48|13591.48|13710.94|13590.94|9
1646732530000|2022-03-08 09:42:10|13710.85|13590.85|13711.74|13591.74|13712.29|13592.29|13709.86|13589.86|8
1646732540000|2022-03-08 09:42:20|13711.75|13591.75|13711.56|13591.56|13712.25|13592.25|13711.56|13591.56|7
1646732550000|2022-03-08 09:42:30|13711.66|13591.66|13711.52|13591.52|13711.66|13591.66|13711.13|13591.13|9
1646732560000|2022-03-08 09:42:40|13711.51|13591.51|13709.24|13589.24|13711.72|13591.72|13709.24|13589.24|9
1646732570000|2022-03-08 09:42:50|13709.25|13589.25|13708.62|13588.62|13709.25|13589.25|13708.62|13588.62|8
1646732580000|2022-03-08 09:43:00|13708.71|13588.71|13707.85|13587.85|13708.8|13588.8|13707.85|13587.85|9
1646732590000|2022-03-08 09:43:10|13707.92|13587.92|13708.13|13588.13|13708.41|13588.41|13707.92|13587.92|8
1646732600000|2022-03-08 09:43:20|13708.32|13588.32|13709.03|13589.03|13709.03|13589.03|13708.26|13588.26|10
1646732610000|2022-03-08 09:43:30|13709.96|13589.96|13710.4|13590.4|13710.4|13590.4|13709.08|13589.08|8
1646732620000|2022-03-08 09:43:40|13710.47|13590.47|13709.57|13589.57|13710.54|13590.54|13709.57|13589.57|9
1646732630000|2022-03-08 09:43:50|13709.43|13589.43|13708.81|13588.81|13709.43|13589.43|13708.81|13588.81|9
1646732640000|2022-03-08 09:44:00|13709.25|13589.25|13709.79|13589.79|13709.85|13589.85|13708.81|13588.81|8
1646732650000|2022-03-08 09:44:10|13709.75|13589.75|13709.68|13589.68|13709.75|13589.75|13708.37|13588.37|8
1646732660000|2022-03-08 09:44:20|13709.7|13589.7|13710.93|13590.93|13710.93|13590.93|13709.7|13589.7|8
1646732670000|2022-03-08 09:44:30|13710.83|13590.83|13711.78|13591.78|13711.78|13591.78|13710.83|13590.83|10
1646732680000|2022-03-08 09:44:40|13711.72|13591.72|13711.3|13591.3|13712.21|13592.21|13711.3|13591.3|10
1646732690000|2022-03-08 09:44:50|13711.62|13591.62|13707.91|13587.91|13711.62|13591.62|13707.91|13587.91|10
1646732700000|2022-03-08 09:45:00|13707.82|13587.82|13707.28|13587.28|13708.51|13588.51|13707.28|13587.28|10
1646732710000|2022-03-08 09:45:10|13707.3|13587.3|13702.7|13582.7|13707.3|13587.3|13702.7|13582.7|10
1646732720000|2022-03-08 09:45:20|13701.52|13581.52|13700.05|13580.05|13701.52|13581.52|13700.05|13580.05|9
1646732730000|2022-03-08 09:45:30|13700.13|13580.13|13699.65|13579.65|13700.13|13580.13|13699.31|13579.31|10
1646732740000|2022-03-08 09:45:40|13699.82|13579.82|13699.89|13579.89|13700.51|13580.51|13699.73|13579.73|10
1646732750000|2022-03-08 09:45:50|13700.84|13580.84|13700.75|13580.75|13701.04|13581.04|13700.28|13580.28|10
1646732760000|2022-03-08 09:46:00|13700.91|13580.91|13700.76|13580.76|13701.1|13581.1|13700.64|13580.64|10
1646732770000|2022-03-08 09:46:10|13700.42|13580.42|13699.59|13579.59|13700.42|13580.42|13699.59|13579.59|9
1646732780000|2022-03-08 09:46:20|13699.66|13579.66|13698.34|13578.34|13699.66|13579.66|13698.23|13578.23|10
1646732790000|2022-03-08 09:46:30|13698.23|13578.23|13694.53|13574.53|13698.23|13578.23|13694.53|13574.53|10
1646732800000|2022-03-08 09:46:40|13694.5|13574.5|13693.26|13573.26|13694.5|13574.5|13693.04|13573.04|10
1646732810000|2022-03-08 09:46:50|13693.66|13573.66|13692.9|13572.9|13694|13574|13692.9|13572.9|8
1646732820000|2022-03-08 09:47:00|13692.76|13572.76|13691.77|13571.77|13692.76|13572.76|13691.62|13571.62|10
1646732830000|2022-03-08 09:47:10|13691.75|13571.75|13692.37|13572.37|13692.41|13572.41|13691.75|13571.75|10
1646732840000|2022-03-08 09:47:20|13692.44|13572.44|13693.83|13573.83|13694.23|13574.23|13692.44|13572.44|9
1646732850000|2022-03-08 09:47:30|13693.84|13573.84|13692.52|13572.52|13693.95|13573.95|13692.49|13572.49|9
1646732860000|2022-03-08 09:47:40|13692.53|13572.53|13690.14|13570.14|13692.53|13572.53|13690.09|13570.09|8
1646732870000|2022-03-08 09:47:50|13690.16|13570.16|13688.96|13568.96|13690.45|13570.45|13688.96|13568.96|9
1646732880000|2022-03-08 09:48:00|13688.99|13568.99|13688.7|13568.7|13689.59|13569.59|13688.7|13568.7|9
1646732890000|2022-03-08 09:48:10|13688.49|13568.49|13686.69|13566.69|13688.49|13568.49|13686.59|13566.59|10
1646732900000|2022-03-08 09:48:20|13686.97|13566.97|13687.46|13567.46|13687.65|13567.65|13686.97|13566.97|9
1646732910000|2022-03-08 09:48:30|13687.2|13567.2|13685.95|13565.95|13687.2|13567.2|13685.95|13565.95|10
1646732920000|2022-03-08 09:48:40|13685.81|13565.81|13685.41|13565.41|13685.81|13565.81|13685.29|13565.29|10
1646732930000|2022-03-08 09:48:50|13685.4|13565.4|13685.9|13565.9|13685.9|13565.9|13685.16|13565.16|10
1646732940000|2022-03-08 09:49:00|13686.5|13566.5|13687.88|13567.88|13688.52|13568.52|13686.42|13566.42|10
1646732950000|2022-03-08 09:49:10|13688.33|13568.33|13691.51|13571.51|13691.51|13571.51|13688.33|13568.33|10
1646732960000|2022-03-08 09:49:20|13691.65|13571.65|13693.14|13573.14|13693.14|13573.14|13691.65|13571.65|10
1646732970000|2022-03-08 09:49:30|13693.15|13573.15|13694.54|13574.54|13694.54|13574.54|13692.89|13572.89|6
1646732980000|2022-03-08 09:49:40|13694.74|13574.74|13695.04|13575.04|13695.29|13575.29|13694.74|13574.74|9
1646732990000|2022-03-08 09:49:50|13695.06|13575.06|13694.65|13574.65|13695.55|13575.55|13694.65|13574.65|9
1646733000000|2022-03-08 09:50:00|13694.55|13574.55|13694.29|13574.29|13694.59|13574.59|13693.71|13573.71|10
1646733010000|2022-03-08 09:50:10|13694.31|13574.31|13695.82|13575.82|13695.93|13575.93|13694.31|13574.31|10
1646733020000|2022-03-08 09:50:20|13695.99|13575.99|13695.68|13575.68|13695.99|13575.99|13695.56|13575.56|7
1646733030000|2022-03-08 09:50:30|13695.56|13575.56|13696.49|13576.49|13696.52|13576.52|13695.56|13575.56|10
1646733040000|2022-03-08 09:50:40|13696.38|13576.38|13697.38|13577.38|13697.38|13577.38|13696.38|13576.38|10
1646733050000|2022-03-08 09:50:50|13697.28|13577.28|13697.86|13577.86|13697.99|13577.99|13697.19|13577.19|9
1646733060000|2022-03-08 09:51:00|13697.97|13577.97|13699.57|13579.57|13699.57|13579.57|13697.6|13577.6|10
1646733070000|2022-03-08 09:51:10|13699.5|13579.5|13698.88|13578.88|13699.65|13579.65|13698.88|13578.88|10
1646733080000|2022-03-08 09:51:20|13698.98|13578.98|13697.03|13577.03|13698.98|13578.98|13697.03|13577.03|9
1646733090000|2022-03-08 09:51:30|13696.76|13576.76|13696.17|13576.17|13696.76|13576.76|13695.8|13575.8|10
1646733100000|2022-03-08 09:51:40|13696.11|13576.11|13696.17|13576.17|13696.7|13576.7|13695.6|13575.6|10
1646733110000|2022-03-08 09:51:50|13696.02|13576.02|13695.96|13575.96|13696.03|13576.03|13695.96|13575.96|5
1646733120000|2022-03-08 09:52:00|13695.95|13575.95|13697.45|13577.45|13697.45|13577.45|13695.89|13575.89|10
1646733130000|2022-03-08 09:52:10|13697.79|13577.79|13698.42|13578.42|13698.42|13578.42|13697.79|13577.79|7
1646733140000|2022-03-08 09:52:20|13698.4|13578.4|13701.75|13581.75|13701.75|13581.75|13698.4|13578.4|10
1646733150000|2022-03-08 09:52:30|13701.76|13581.76|13702.56|13582.56|13702.56|13582.56|13701.76|13581.76|7
1646733160000|2022-03-08 09:52:40|13701.72|13581.72|13701.63|13581.63|13702.43|13582.43|13701.63|13581.63|8
1646733170000|2022-03-08 09:52:50|13701.57|13581.57|13701.81|13581.81|13702.36|13582.36|13701.55|13581.55|8
1646733180000|2022-03-08 09:53:00|13701.59|13581.59|13701.91|13581.91|13701.98|13581.98|13701.59|13581.59|10
1646733190000|2022-03-08 09:53:10|13701.98|13581.98|13702.54|13582.54|13702.57|13582.57|13701.98|13581.98|8
1646733200000|2022-03-08 09:53:20|13702.62|13582.62|13703.31|13583.31|13703.31|13583.31|13702.12|13582.12|7
1646733210000|2022-03-08 09:53:30|13703.25|13583.25|13705.43|13585.43|13705.43|13585.43|13703.22|13583.22|8
1646733220000|2022-03-08 09:53:40|13709.78|13589.78|13711.74|13591.74|13711.74|13591.74|13705.6|13585.6|10
1646733230000|2022-03-08 09:53:50|13712|13592|13716.83|13596.83|13716.83|13596.83|13712|13592|10
1646733240000|2022-03-08 09:54:00|13716.62|13596.62|13717.67|13597.67|13717.88|13597.88|13716.5|13596.5|9
1646733250000|2022-03-08 09:54:10|13717.51|13597.51|13718.59|13598.59|13718.59|13598.59|13717.08|13597.08|10
1646733260000|2022-03-08 09:54:20|13718.51|13598.51|13716.5|13596.5|13718.87|13598.87|13716.5|13596.5|10
1646733270000|2022-03-08 09:54:30|13716.37|13596.37|13714.92|13594.92|13716.48|13596.48|13714.92|13594.92|9
1646733280000|2022-03-08 09:54:40|13715.51|13595.51|13716.91|13596.91|13716.91|13596.91|13715.51|13595.51|6
1646733290000|2022-03-08 09:54:50|13716.99|13596.99|13715.63|13595.63|13716.99|13596.99|13715.58|13595.58|8
1646733300000|2022-03-08 09:55:00|13715.88|13595.88|13717.31|13597.31|13717.31|13597.31|13715.55|13595.55|8
1646733310000|2022-03-08 09:55:10|13717.33|13597.33|13717.32|13597.32|13717.33|13597.33|13716.97|13596.97|7
1646733320000|2022-03-08 09:55:20|13716.79|13596.79|13716.36|13596.36|13717.11|13597.11|13716.26|13596.26|9
1646733330000|2022-03-08 09:55:30|13716.05|13596.05|13712.16|13592.16|13716.08|13596.08|13712.16|13592.16|10
1646733340000|2022-03-08 09:55:40|13712.15|13592.15|13712.68|13592.68|13713.75|13593.75|13712.15|13592.15|10
1646733350000|2022-03-08 09:55:50|13712.78|13592.78|13713.64|13593.64|13713.64|13593.64|13712.78|13592.78|10
1646733360000|2022-03-08 09:56:00|13713.51|13593.51|13715.48|13595.48|13715.48|13595.48|13713.33|13593.33|9
1646733370000|2022-03-08 09:56:10|13715.76|13595.76|13719.6|13599.6|13719.6|13599.6|13715.76|13595.76|10
1646733380000|2022-03-08 09:56:20|13719.23|13599.23|13720.06|13600.06|13720.42|13600.42|13719.23|13599.23|9
1646733390000|2022-03-08 09:56:30|13720.15|13600.15|13720.09|13600.09|13720.54|13600.54|13720.09|13600.09|9
1646733400000|2022-03-08 09:56:40|13719.96|13599.96|13718.4|13598.4|13720|13600|13718.4|13598.4|9
1646733410000|2022-03-08 09:56:50|13717.85|13597.85|13717.6|13597.6|13717.85|13597.85|13717.4|13597.4|9
1646733420000|2022-03-08 09:57:00|13717.51|13597.51|13718.49|13598.49|13718.49|13598.49|13717.51|13597.51|8
1646733430000|2022-03-08 09:57:10|13718.48|13598.48|13720.33|13600.33|13720.33|13600.33|13718.48|13598.48|9
1646733440000|2022-03-08 09:57:20|13720.61|13600.61|13720.86|13600.86|13721.22|13601.22|13720.61|13600.61|10
1646733450000|2022-03-08 09:57:30|13720.91|13600.91|13721.72|13601.72|13722.81|13602.81|13720.91|13600.91|9
1646733460000|2022-03-08 09:57:40|13721.81|13601.81|13721.34|13601.34|13722.51|13602.51|13720.22|13600.22|9
1646733470000|2022-03-08 09:57:50|13720.96|13600.96|13719.23|13599.23|13720.96|13600.96|13719.23|13599.23|8
1646733480000|2022-03-08 09:58:00|13718.87|13598.87|13719.94|13599.94|13719.94|13599.94|13718.69|13598.69|10
1646733490000|2022-03-08 09:58:10|13720.02|13600.02|13718.69|13598.69|13720.59|13600.59|13718.69|13598.69|9
1646733500000|2022-03-08 09:58:20|13717.43|13597.43|13716.85|13596.85|13717.43|13597.43|13716.85|13596.85|9
1646733510000|2022-03-08 09:58:30|13716.82|13596.82|13717.52|13597.52|13717.62|13597.62|13716.37|13596.37|8
1646733520000|2022-03-08 09:58:40|13717.49|13597.49|13718.98|13598.98|13718.98|13598.98|13717.49|13597.49|5
1646733530000|2022-03-08 09:58:50|13718.95|13598.95|13720.04|13600.04|13720.04|13600.04|13718.95|13598.95|8
1646733540000|2022-03-08 09:59:00|13720.02|13600.02|13719.18|13599.18|13720.02|13600.02|13719.18|13599.18|10
1646733550000|2022-03-08 09:59:10|13719.63|13599.63|13720.04|13600.04|13720.11|13600.11|13719.24|13599.24|7
1646733560000|2022-03-08 09:59:20|13720.24|13600.24|13720.28|13600.28|13720.28|13600.28|13719.98|13599.98|9
1646733570000|2022-03-08 09:59:30|13720.42|13600.42|13720.18|13600.18|13721.11|13601.11|13719.91|13599.91|9
1646733580000|2022-03-08 09:59:40|13719.97|13599.97|13718.9|13598.9|13719.98|13599.98|13718.87|13598.87|10
1646733590000|2022-03-08 09:59:50|13718.42|13598.42|13718.13|13598.13|13718.42|13598.42|13717.92|13597.92|10
1646733600000|2022-03-08 10:00:00|13718.32|13598.32|13721.76|13601.76|13722|13602|13718.14|13598.14|9
1646733610000|2022-03-08 10:00:10|13723.72|13603.72|13726.88|13606.88|13726.88|13606.88|13723.53|13603.53|10
1646733620000|2022-03-08 10:00:20|13726.69|13606.69|13730.69|13610.69|13730.69|13610.69|13726.69|13606.69|10
1646733630000|2022-03-08 10:00:30|13730.65|13610.65|13732.31|13612.31|13732.31|13612.31|13730.65|13610.65|8
1646733640000|2022-03-08 10:00:40|13733.61|13613.61|13733.49|13613.49|13734.17|13614.17|13733.17|13613.17|10
1646733650000|2022-03-08 10:00:50|13733.56|13613.56|13734.93|13614.93|13734.99|13614.99|13733.56|13613.56|10
1646733660000|2022-03-08 10:01:00|13734.97|13614.97|13732.37|13612.37|13734.97|13614.97|13732.37|13612.37|10
1646733670000|2022-03-08 10:01:10|13731.93|13611.93|13733.3|13613.3|13733.63|13613.63|13731.68|13611.68|10
1646733680000|2022-03-08 10:01:20|13733.14|13613.14|13733.32|13613.32|13733.57|13613.57|13733.14|13613.14|9
1646733690000|2022-03-08 10:01:30|13733.42|13613.42|13732.49|13612.49|13733.42|13613.42|13732.49|13612.49|10
1646733700000|2022-03-08 10:01:40|13732.45|13612.45|13732.9|13612.9|13732.93|13612.93|13732.31|13612.31|10
1646733710000|2022-03-08 10:01:50|13733.02|13613.02|13730.02|13610.02|13733.02|13613.02|13730.02|13610.02|8
1646733720000|2022-03-08 10:02:00|13729.44|13609.44|13728.93|13608.93|13730.17|13610.17|13728.79|13608.79|8
1646733730000|2022-03-08 10:02:10|13728.36|13608.36|13725.24|13605.24|13728.36|13608.36|13725.24|13605.24|8
1646733740000|2022-03-08 10:02:20|13722.68|13602.68|13722.75|13602.75|13723.33|13603.33|13722.34|13602.34|10
1646733750000|2022-03-08 10:02:30|13722.59|13602.59|13722.44|13602.44|13722.68|13602.68|13722.44|13602.44|7
1646733760000|2022-03-08 10:02:40|13722.48|13602.48|13719.8|13599.8|13722.74|13602.74|13719.8|13599.8|10
1646733770000|2022-03-08 10:02:50|13719.29|13599.29|13716.18|13596.18|13719.29|13599.29|13715.75|13595.75|10
1646733780000|2022-03-08 10:03:00|13716|13596|13714.63|13594.63|13716|13596|13714.63|13594.63|10
1646733790000|2022-03-08 10:03:10|13714.68|13594.68|13713.93|13593.93|13714.84|13594.84|13713.93|13593.93|9
1646733800000|2022-03-08 10:03:20|13713.81|13593.81|13713.58|13593.58|13713.82|13593.82|13713.58|13593.58|6
1646733810000|2022-03-08 10:03:30|13713|13593|13712.22|13592.22|13713|13593|13711.85|13591.85|10
1646733820000|2022-03-08 10:03:40|13712.19|13592.19|13712.47|13592.47|13712.47|13592.47|13712.05|13592.05|10
1646733830000|2022-03-08 10:03:50|13712.48|13592.48|13710.87|13590.87|13712.81|13592.81|13710.8|13590.8|8
1646733840000|2022-03-08 10:04:00|13711.04|13591.04|13711.1|13591.1|13711.3|13591.3|13710.78|13590.78|8
1646733850000|2022-03-08 10:04:10|13711.12|13591.12|13712.14|13592.14|13712.15|13592.15|13711.12|13591.12|10
1646733860000|2022-03-08 10:04:20|13711.76|13591.76|13712.21|13592.21|13712.89|13592.89|13711.76|13591.76|8
1646733870000|2022-03-08 10:04:30|13712.59|13592.59|13711.02|13591.02|13712.59|13592.59|13711.02|13591.02|8
1646733880000|2022-03-08 10:04:40|13710.69|13590.69|13711.4|13591.4|13711.4|13591.4|13710.51|13590.51|10
1646733890000|2022-03-08 10:04:50|13711.5|13591.5|13711.5|13591.5|13711.74|13591.74|13711.15|13591.15|10
1646733900000|2022-03-08 10:05:00|13711.31|13591.31|13710.97|13590.97|13711.32|13591.32|13710.86|13590.86|8
1646733910000|2022-03-08 10:05:10|13711|13591|13710.6|13590.6|13711.53|13591.53|13710.6|13590.6|9
1646733920000|2022-03-08 10:05:20|13710.78|13590.78|13710.44|13590.44|13710.78|13590.78|13710.34|13590.34|7
1646733930000|2022-03-08 10:05:30|13710.45|13590.45|13711.29|13591.29|13711.29|13591.29|13710.45|13590.45|10
1646733940000|2022-03-08 10:05:40|13711.32|13591.32|13709.08|13589.08|13711.55|13591.55|13709.08|13589.08|10
1646733950000|2022-03-08 10:05:50|13709.01|13589.01|13700.53|13580.53|13709.01|13589.01|13700.48|13580.48|10
1646733960000|2022-03-08 10:06:00|13700.52|13580.52|13690.5|13570.5|13700.66|13580.66|13690.5|13570.5|9
1646733970000|2022-03-08 10:06:10|13690.79|13570.79|13684.1|13564.1|13690.79|13570.79|13684.1|13564.1|10
1646733980000|2022-03-08 10:06:20|13684.29|13564.29|13683.99|13563.99|13684.48|13564.48|13683.92|13563.92|10
1646733990000|2022-03-08 10:06:30|13684.12|13564.12|13681.24|13561.24|13684.12|13564.12|13681.02|13561.02|8
1646734000000|2022-03-08 10:06:40|13681.29|13561.29|13680.74|13560.74|13681.29|13561.29|13680.74|13560.74|7
1646734010000|2022-03-08 10:06:50|13681.16|13561.16|13679.54|13559.54|13681.16|13561.16|13679.54|13559.54|9
1646734020000|2022-03-08 10:07:00|13679.58|13559.58|13673.48|13553.48|13679.74|13559.74|13673.48|13553.48|10
1646734030000|2022-03-08 10:07:10|13671.84|13551.84|13661.65|13541.65|13671.84|13551.84|13661.65|13541.65|10
1646734040000|2022-03-08 10:07:20|13661.7|13541.7|13657.56|13537.56|13661.7|13541.7|13657.56|13537.56|9
1646734050000|2022-03-08 10:07:30|13657.46|13537.46|13658.99|13538.99|13660.34|13540.34|13657.46|13537.46|10
1646734060000|2022-03-08 10:07:40|13659.38|13539.38|13658.19|13538.19|13661.25|13541.25|13658.14|13538.14|9
1646734070000|2022-03-08 10:07:50|13658.54|13538.54|13659.91|13539.91|13659.97|13539.97|13658.54|13538.54|10
1646734080000|2022-03-08 10:08:00|13659.88|13539.88|13659.67|13539.67|13660.24|13540.24|13659.4|13539.4|9
1646734090000|2022-03-08 10:08:10|13659.75|13539.75|13660.35|13540.35|13660.61|13540.61|13659.34|13539.34|10
1646734100000|2022-03-08 10:08:20|13660.21|13540.21|13659.87|13539.87|13660.24|13540.24|13659.78|13539.78|9
1646734110000|2022-03-08 10:08:30|13659.79|13539.79|13659.7|13539.7|13659.79|13539.79|13658.45|13538.45|10
1646734120000|2022-03-08 10:08:40|13660.89|13540.89|13661.29|13541.29|13661.71|13541.71|13660.73|13540.73|9
1646734130000|2022-03-08 10:08:50|13661.43|13541.43|13661.61|13541.61|13661.61|13541.61|13661.14|13541.14|10
1646734140000|2022-03-08 10:09:00|13661.94|13541.94|13662.51|13542.51|13662.82|13542.82|13661.94|13541.94|10
1646734150000|2022-03-08 10:09:10|13662.37|13542.37|13660.36|13540.36|13662.37|13542.37|13660.36|13540.36|10
1646734160000|2022-03-08 10:09:20|13660.03|13540.03|13657.25|13537.25|13660.03|13540.03|13657.25|13537.25|9
1646734170000|2022-03-08 10:09:30|13657.01|13537.01|13657.23|13537.23|13657.32|13537.32|13656.46|13536.46|10
1646734180000|2022-03-08 10:09:40|13657.28|13537.28|13655.44|13535.44|13657.28|13537.28|13655.44|13535.44|10
1646734190000|2022-03-08 10:09:50|13655.45|13535.45|13656.4|13536.4|13656.4|13536.4|13655.33|13535.33|8
1646734200000|2022-03-08 10:10:00|13656.35|13536.35|13655.91|13535.91|13657.25|13537.25|13655.91|13535.91|10
1646734210000|2022-03-08 10:10:10|13656.73|13536.73|13656.97|13536.97|13656.97|13536.97|13656.66|13536.66|9
1646734220000|2022-03-08 10:10:20|13657.05|13537.05|13656.93|13536.93|13657.08|13537.08|13656.43|13536.43|8
1646734230000|2022-03-08 10:10:30|13657.08|13537.08|13657.02|13537.02|13657.19|13537.19|13656.96|13536.96|7
1646734240000|2022-03-08 10:10:40|13657.03|13537.03|13657.42|13537.42|13657.42|13537.42|13657.01|13537.01|8
1646734250000|2022-03-08 10:10:50|13657.33|13537.33|13655.67|13535.67|13657.67|13537.67|13655.67|13535.67|8
1646734260000|2022-03-08 10:11:00|13655.65|13535.65|13654.79|13534.79|13655.65|13535.65|13654.44|13534.44|10
1646734270000|2022-03-08 10:11:10|13654.8|13534.8|13657.39|13537.39|13657.39|13537.39|13654.8|13534.8|10
1646734280000|2022-03-08 10:11:20|13658.06|13538.06|13659.29|13539.29|13659.31|13539.31|13658.06|13538.06|8
1646734290000|2022-03-08 10:11:30|13658.93|13538.93|13655.57|13535.57|13659.09|13539.09|13655.57|13535.57|10
1646734300000|2022-03-08 10:11:40|13655.56|13535.56|13655.45|13535.45|13655.71|13535.71|13655.45|13535.45|10
1646734310000|2022-03-08 10:11:50|13655.36|13535.36|13655.53|13535.53|13655.59|13535.59|13655.27|13535.27|8
1646734320000|2022-03-08 10:12:00|13655.71|13535.71|13656.75|13536.75|13656.82|13536.82|13655.71|13535.71|9
1646734330000|2022-03-08 10:12:10|13656.78|13536.78|13658.4|13538.4|13658.4|13538.4|13656.78|13536.78|9
1646734340000|2022-03-08 10:12:20|13658.24|13538.24|13659.07|13539.07|13659.3|13539.3|13658.24|13538.24|10
1646734350000|2022-03-08 10:12:30|13660.03|13540.03|13660.89|13540.89|13660.89|13540.89|13660.01|13540.01|9
1646734360000|2022-03-08 10:12:40|13661.13|13541.13|13661.51|13541.51|13661.87|13541.87|13661.13|13541.13|8
1646734370000|2022-03-08 10:12:50|13661.32|13541.32|13660.56|13540.56|13661.32|13541.32|13660.56|13540.56|6
1646734380000|2022-03-08 10:13:00|13660.55|13540.55|13660.61|13540.61|13660.64|13540.64|13660.2|13540.2|9
1646734390000|2022-03-08 10:13:10|13660.04|13540.04|13658.2|13538.2|13660.04|13540.04|13658.2|13538.2|9
1646734400000|2022-03-08 10:13:20|13658.21|13538.21|13657.93|13537.93|13658.23|13538.23|13657.72|13537.72|7
1646734410000|2022-03-08 10:13:30|13658.22|13538.22|13657.82|13537.82|13658.93|13538.93|13657.4|13537.4|10
1646734420000|2022-03-08 10:13:40|13656.98|13536.98|13657.53|13537.53|13657.68|13537.68|13656.4|13536.4|7
1646734430000|2022-03-08 10:13:50|13657.61|13537.61|13657.2|13537.2|13657.79|13537.79|13657.2|13537.2|9
1646734440000|2022-03-08 10:14:00|13657.05|13537.05|13657.03|13537.03|13657.49|13537.49|13656.93|13536.93|9
1646734450000|2022-03-08 10:14:10|13657.06|13537.06|13657.58|13537.58|13657.58|13537.58|13656.74|13536.74|7
1646734460000|2022-03-08 10:14:20|13657.59|13537.59|13657.78|13537.78|13657.89|13537.89|13657.56|13537.56|8
1646734470000|2022-03-08 10:14:30|13657.49|13537.49|13656.62|13536.62|13657.92|13537.92|13656.62|13536.62|10
1646734480000|2022-03-08 10:14:40|13656.57|13536.57|13657.04|13537.04|13657.07|13537.07|13656.57|13536.57|7
1646734490000|2022-03-08 10:14:50|13657.05|13537.05|13657.31|13537.31|13657.31|13537.31|13657.05|13537.05|6
1646734500000|2022-03-08 10:15:00|13657.32|13537.32|13658.13|13538.13|13658.13|13538.13|13657.15|13537.15|9
1646734510000|2022-03-08 10:15:10|13658.43|13538.43|13656.33|13536.33|13658.43|13538.43|13656.33|13536.33|9
1646734520000|2022-03-08 10:15:20|13655.94|13535.94|13656.17|13536.17|13656.21|13536.21|13655.72|13535.72|7
1646734530000|2022-03-08 10:15:30|13656.24|13536.24|13654.04|13534.04|13656.24|13536.24|13654.04|13534.04|8
1646734540000|2022-03-08 10:15:40|13654.1|13534.1|13653.63|13533.63|13654.1|13534.1|13653.21|13533.21|8
1646734550000|2022-03-08 10:15:50|13653.06|13533.06|13653.1|13533.1|13653.1|13533.1|13652.82|13532.82|8
1646734560000|2022-03-08 10:16:00|13653.23|13533.23|13653.42|13533.42|13653.42|13533.42|13652.83|13532.83|7
1646734570000|2022-03-08 10:16:10|13653.37|13533.37|13653.62|13533.62|13653.63|13533.63|13653.17|13533.17|7
1646734580000|2022-03-08 10:16:20|13653.35|13533.35|13653.59|13533.59|13653.64|13533.64|13653.13|13533.13|10
1646734590000|2022-03-08 10:16:30|13653.82|13533.82|13655.58|13535.58|13655.58|13535.58|13653.82|13533.82|9
1646734600000|2022-03-08 10:16:40|13655.47|13535.47|13656.96|13536.96|13657.07|13537.07|13655.47|13535.47|10
1646734610000|2022-03-08 10:16:50|13656.94|13536.94|13658.35|13538.35|13658.35|13538.35|13656.88|13536.88|5
1646734620000|2022-03-08 10:17:00|13658.34|13538.34|13659.87|13539.87|13660.12|13540.12|13658.21|13538.21|9
1646734630000|2022-03-08 10:17:10|13659.69|13539.69|13660.64|13540.64|13660.64|13540.64|13659.69|13539.69|7
1646734640000|2022-03-08 10:17:20|13660.52|13540.52|13660.41|13540.41|13660.63|13540.63|13660.34|13540.34|6
1646734650000|2022-03-08 10:17:30|13660.38|13540.38|13661.06|13541.06|13661.06|13541.06|13660.37|13540.37|5
1646734660000|2022-03-08 10:17:40|13661.49|13541.49|13665.71|13545.71|13665.71|13545.71|13661.29|13541.29|10
1646734670000|2022-03-08 10:17:50|13665.73|13545.73|13668.14|13548.14|13668.47|13548.47|13665.73|13545.73|10
1646734680000|2022-03-08 10:18:00|13669.16|13549.16|13668.43|13548.43|13670.03|13550.03|13668.43|13548.43|10
1646734690000|2022-03-08 10:18:10|13668.32|13548.32|13668.49|13548.49|13668.49|13548.49|13667.87|13547.87|9
1646734700000|2022-03-08 10:18:20|13668.17|13548.17|13667.15|13547.15|13668.22|13548.22|13667.15|13547.15|9
1646734710000|2022-03-08 10:18:30|13667.13|13547.13|13667.11|13547.11|13667.31|13547.31|13667.06|13547.06|8
1646734720000|2022-03-08 10:18:40|13667.1|13547.1|13667.66|13547.66|13667.71|13547.71|13667.1|13547.1|8
1646734730000|2022-03-08 10:18:50|13667.84|13547.84|13668.76|13548.76|13668.76|13548.76|13667.84|13547.84|7
1646734740000|2022-03-08 10:19:00|13669.26|13549.26|13670.78|13550.78|13670.78|13550.78|13669.17|13549.17|10
1646734750000|2022-03-08 10:19:10|13670.81|13550.81|13669.61|13549.61|13670.92|13550.92|13669.61|13549.61|10
1646734760000|2022-03-08 10:19:20|13669.63|13549.63|13667.36|13547.36|13669.63|13549.63|13667.36|13547.36|9
1646734770000|2022-03-08 10:19:30|13667.19|13547.19|13665.24|13545.24|13667.19|13547.19|13665.24|13545.24|9
1646734780000|2022-03-08 10:19:40|13663.63|13543.63|13661.94|13541.94|13663.96|13543.96|13661.94|13541.94|9
1646734790000|2022-03-08 10:19:50|13661.84|13541.84|13656.57|13536.57|13661.95|13541.95|13656.57|13536.57|9
1646734800000|2022-03-08 10:20:00|13656.56|13536.56|13651.4|13531.4|13656.56|13536.56|13651.38|13531.38|10
1646734810000|2022-03-08 10:20:10|13649.55|13529.55|13648.93|13528.93|13650.01|13530.01|13648.93|13528.93|8
1646734820000|2022-03-08 10:20:20|13649.18|13529.18|13649.26|13529.26|13649.45|13529.45|13648.8|13528.8|10
1646734830000|2022-03-08 10:20:30|13649.34|13529.34|13648.99|13528.99|13649.36|13529.36|13648.35|13528.35|10
1646734840000|2022-03-08 10:20:40|13649.41|13529.41|13650.88|13530.88|13650.88|13530.88|13649.37|13529.37|10
1646734850000|2022-03-08 10:20:50|13650.6|13530.6|13651.3|13531.3|13651.3|13531.3|13650.58|13530.58|9
1646734860000|2022-03-08 10:21:00|13650.95|13530.95|13651|13531|13651.42|13531.42|13650.91|13530.91|10
1646734870000|2022-03-08 10:21:10|13651.05|13531.05|13651.11|13531.11|13651.57|13531.57|13651.05|13531.05|10
1646734880000|2022-03-08 10:21:20|13650.63|13530.63|13648.46|13528.46|13650.63|13530.63|13648.46|13528.46|10
1646734890000|2022-03-08 10:21:30|13648.45|13528.45|13648.45|13528.45|13648.65|13528.65|13648.42|13528.42|8
1646734900000|2022-03-08 10:21:40|13647.39|13527.39|13646.75|13526.75|13647.39|13527.39|13646.75|13526.75|9
1646734910000|2022-03-08 10:21:50|13646.81|13526.81|13646.82|13526.82|13647.65|13527.65|13646.81|13526.81|9
1646734920000|2022-03-08 10:22:00|13646.79|13526.79|13645.46|13525.46|13646.79|13526.79|13645.43|13525.43|9
1646734930000|2022-03-08 10:22:10|13645.37|13525.37|13645.39|13525.39|13645.92|13525.92|13645.25|13525.25|9
1646734940000|2022-03-08 10:22:20|13645.67|13525.67|13641.89|13521.89|13645.67|13525.67|13641.89|13521.89|10
1646734950000|2022-03-08 10:22:30|13641.41|13521.41|13637.76|13517.76|13641.41|13521.41|13637.76|13517.76|10
1646734960000|2022-03-08 10:22:40|13637.51|13517.51|13634.23|13514.23|13637.51|13517.51|13634.23|13514.23|9
1646734970000|2022-03-08 10:22:50|13634.66|13514.66|13634.85|13514.85|13634.98|13514.98|13634.35|13514.35|9
1646734980000|2022-03-08 10:23:00|13634.92|13514.92|13635.68|13515.68|13635.75|13515.75|13634.92|13514.92|9
1646734990000|2022-03-08 10:23:10|13635.52|13515.52|13635.46|13515.46|13635.73|13515.73|13634.85|13514.85|9
1646735000000|2022-03-08 10:23:20|13635.21|13515.21|13634.82|13514.82|13635.22|13515.22|13634.42|13514.42|9
1646735010000|2022-03-08 10:23:30|13634.59|13514.59|13632.3|13512.3|13634.59|13514.59|13632.3|13512.3|10
1646735020000|2022-03-08 10:23:40|13632.15|13512.15|13632.06|13512.06|13632.15|13512.15|13630.87|13510.87|9
1646735030000|2022-03-08 10:23:50|13632.34|13512.34|13633.91|13513.91|13633.91|13513.91|13632.34|13512.34|10
1646735040000|2022-03-08 10:24:00|13633.97|13513.97|13631.74|13511.74|13633.97|13513.97|13631.74|13511.74|10
1646735050000|2022-03-08 10:24:10|13631.7|13511.7|13629.22|13509.22|13631.71|13511.71|13628.96|13508.96|9
1646735060000|2022-03-08 10:24:20|13629.45|13509.45|13630.28|13510.28|13630.47|13510.47|13629.42|13509.42|10
1646735070000|2022-03-08 10:24:30|13630.4|13510.4|13630.98|13510.98|13631.46|13511.46|13630.4|13510.4|10
1646735080000|2022-03-08 10:24:40|13630.56|13510.56|13630.18|13510.18|13630.8|13510.8|13630.18|13510.18|9
1646735090000|2022-03-08 10:24:50|13630.35|13510.35|13629.72|13509.72|13630.35|13510.35|13629.67|13509.67|9
1646735100000|2022-03-08 10:25:00|13629.81|13509.81|13632.94|13512.94|13632.94|13512.94|13629.81|13509.81|8
1646735110000|2022-03-08 10:25:10|13633.58|13513.58|13639.49|13519.49|13639.49|13519.49|13633.58|13513.58|9
1646735120000|2022-03-08 10:25:20|13639.93|13519.93|13641.76|13521.76|13641.77|13521.77|13639.82|13519.82|10
1646735130000|2022-03-08 10:25:30|13642.34|13522.34|13643.35|13523.35|13643.5|13523.5|13642.33|13522.33|8
1646735140000|2022-03-08 10:25:40|13643.38|13523.38|13643|13523|13643.8|13523.8|13643|13523|8
1646735150000|2022-03-08 10:25:50|13642.81|13522.81|13643.39|13523.39|13643.39|13523.39|13642.65|13522.65|9
1646735160000|2022-03-08 10:26:00|13643.53|13523.53|13645.94|13525.94|13645.94|13525.94|13643.53|13523.53|9
1646735170000|2022-03-08 10:26:10|13646.3|13526.3|13647.59|13527.59|13647.59|13527.59|13646.3|13526.3|9
1646735180000|2022-03-08 10:26:20|13647.69|13527.69|13649.48|13529.48|13649.48|13529.48|13647.69|13527.69|8
1646735190000|2022-03-08 10:26:30|13649.25|13529.25|13649.43|13529.43|13649.75|13529.75|13648.99|13528.99|9
1646735200000|2022-03-08 10:26:40|13649.51|13529.51|13649.58|13529.58|13649.58|13529.58|13649.02|13529.02|8
1646735210000|2022-03-08 10:26:50|13648.94|13528.94|13648.32|13528.32|13648.94|13528.94|13648.09|13528.09|8
1646735220000|2022-03-08 10:27:00|13648.36|13528.36|13649.95|13529.95|13649.95|13529.95|13648.36|13528.36|8
1646735230000|2022-03-08 10:27:10|13650.03|13530.03|13648.89|13528.89|13650.12|13530.12|13648.89|13528.89|9
1646735240000|2022-03-08 10:27:20|13648.5|13528.5|13646.37|13526.37|13648.5|13528.5|13646.37|13526.37|10
1646735250000|2022-03-08 10:27:30|13646.18|13526.18|13645.12|13525.12|13646.18|13526.18|13645.12|13525.12|6
1646735260000|2022-03-08 10:27:40|13644.32|13524.32|13646.15|13526.15|13646.15|13526.15|13644.21|13524.21|8
1646735270000|2022-03-08 10:27:50|13646.75|13526.75|13646.33|13526.33|13646.75|13526.75|13645.93|13525.93|8
1646735280000|2022-03-08 10:28:00|13646.38|13526.38|13648.29|13528.29|13648.29|13528.29|13646.34|13526.34|7
1646735290000|2022-03-08 10:28:10|13648.57|13528.57|13648.78|13528.78|13648.79|13528.79|13648.57|13528.57|5
1646735300000|2022-03-08 10:28:20|13648.75|13528.75|13649.58|13529.58|13650.26|13530.26|13648.7|13528.7|7
1646735310000|2022-03-08 10:28:30|13649.29|13529.29|13648.81|13528.81|13649.44|13529.44|13648.22|13528.22|9
1646735320000|2022-03-08 10:28:40|13648.52|13528.52|13648.87|13528.87|13648.87|13528.87|13648.27|13528.27|9
1646735330000|2022-03-08 10:28:50|13648.25|13528.25|13647.04|13527.04|13648.25|13528.25|13647.04|13527.04|9
1646735340000|2022-03-08 10:29:00|13646.66|13526.66|13646.56|13526.56|13646.66|13526.66|13645.52|13525.52|8
1646735350000|2022-03-08 10:29:10|13646.77|13526.77|13652.18|13532.18|13652.18|13532.18|13646.77|13526.77|10
1646735360000|2022-03-08 10:29:20|13652.93|13532.93|13655.7|13535.7|13655.7|13535.7|13652.93|13532.93|10
1646735370000|2022-03-08 10:29:30|13655.72|13535.72|13659.39|13539.39|13659.39|13539.39|13655.7|13535.7|9
1646735380000|2022-03-08 10:29:40|13659.98|13539.98|13661.88|13541.88|13661.88|13541.88|13659.81|13539.81|8
1646735390000|2022-03-08 10:29:50|13661.92|13541.92|13663.97|13543.97|13663.97|13543.97|13661.28|13541.28|10
1646735400000|2022-03-08 10:30:00|13664.12|13544.12|13664.91|13544.91|13664.91|13544.91|13664.12|13544.12|10
1646735410000|2022-03-08 10:30:10|13664.94|13544.94|13665.78|13545.78|13665.82|13545.82|13664.74|13544.74|10
1646735420000|2022-03-08 10:30:20|13665.84|13545.84|13665.3|13545.3|13665.84|13545.84|13665.1|13545.1|8
1646735430000|2022-03-08 10:30:30|13665.33|13545.33|13665.71|13545.71|13665.71|13545.71|13665.32|13545.32|9
1646735440000|2022-03-08 10:30:40|13665.68|13545.68|13666|13546|13666.85|13546.85|13665.68|13545.68|10
1646735450000|2022-03-08 10:30:50|13665.99|13545.99|13665.62|13545.62|13666.21|13546.21|13665.62|13545.62|8
1646735460000|2022-03-08 10:31:00|13665.67|13545.67|13665.94|13545.94|13665.98|13545.98|13665.67|13545.67|7
1646735470000|2022-03-08 10:31:10|13666.03|13546.03|13666.51|13546.51|13666.74|13546.74|13665.52|13545.52|10
1646735480000|2022-03-08 10:31:20|13666.32|13546.32|13666.38|13546.38|13666.57|13546.57|13666.11|13546.11|9
1646735490000|2022-03-08 10:31:30|13665.43|13545.43|13664.89|13544.89|13665.43|13545.43|13664.89|13544.89|9
1646735500000|2022-03-08 10:31:40|13664.9|13544.9|13665.06|13545.06|13665.07|13545.07|13664.81|13544.81|9
1646735510000|2022-03-08 10:31:50|13664.89|13544.89|13665.61|13545.61|13665.76|13545.76|13664.89|13544.89|8
1646735520000|2022-03-08 10:32:00|13665.68|13545.68|13666.08|13546.08|13666.1|13546.1|13665.68|13545.68|8
1646735530000|2022-03-08 10:32:10|13665.84|13545.84|13664.53|13544.53|13665.84|13545.84|13664.53|13544.53|10
1646735540000|2022-03-08 10:32:20|13664.46|13544.46|13665.39|13545.39|13665.39|13545.39|13664.4|13544.4|10
1646735550000|2022-03-08 10:32:30|13665.53|13545.53|13666.98|13546.98|13666.99|13546.99|13665.42|13545.42|10
1646735560000|2022-03-08 10:32:40|13667.24|13547.24|13670.41|13550.41|13670.63|13550.63|13667.24|13547.24|10
1646735570000|2022-03-08 10:32:50|13670.99|13550.99|13671.34|13551.34|13671.49|13551.49|13670.99|13550.99|7
1646735580000|2022-03-08 10:33:00|13671.3|13551.3|13671.93|13551.93|13672|13552|13671.3|13551.3|9
1646735590000|2022-03-08 10:33:10|13672.33|13552.33|13671.99|13551.99|13672.65|13552.65|13671.99|13551.99|8
1646735600000|2022-03-08 10:33:20|13671.97|13551.97|13671.76|13551.76|13672.42|13552.42|13671.76|13551.76|10
1646735610000|2022-03-08 10:33:30|13671.68|13551.68|13672.16|13552.16|13672.41|13552.41|13671.58|13551.58|6
1646735620000|2022-03-08 10:33:40|13672.31|13552.31|13672.59|13552.59|13672.79|13552.79|13672.31|13552.31|8
1646735630000|2022-03-08 10:33:50|13672.49|13552.49|13672.26|13552.26|13672.49|13552.49|13671.68|13551.68|10
1646735640000|2022-03-08 10:34:00|13672.38|13552.38|13673.37|13553.37|13673.37|13553.37|13672.38|13552.38|9
1646735650000|2022-03-08 10:34:10|13673.32|13553.32|13675.46|13555.46|13675.58|13555.58|13673.32|13553.32|9
1646735660000|2022-03-08 10:34:20|13675.45|13555.45|13672.85|13552.85|13675.45|13555.45|13672.85|13552.85|9
1646735670000|2022-03-08 10:34:30|13673.06|13553.06|13672.84|13552.84|13673.06|13553.06|13672.53|13552.53|9
1646735680000|2022-03-08 10:34:40|13673.01|13553.01|13672.85|13552.85|13673.04|13553.04|13672.43|13552.43|9
1646735690000|2022-03-08 10:34:50|13672.8|13552.8|13672.97|13552.97|13673.32|13553.32|13672.63|13552.63|10
1646735700000|2022-03-08 10:35:00|13672.96|13552.96|13673.28|13553.28|13673.47|13553.47|13672.56|13552.56|8
1646735710000|2022-03-08 10:35:10|13673.5|13553.5|13678.58|13558.58|13678.58|13558.58|13673.5|13553.5|9
1646735720000|2022-03-08 10:35:20|13679.19|13559.19|13681.72|13561.72|13681.72|13561.72|13679.19|13559.19|10
1646735730000|2022-03-08 10:35:30|13681.53|13561.53|13681.56|13561.56|13681.56|13561.56|13681.13|13561.13|10
1646735740000|2022-03-08 10:35:40|13681.51|13561.51|13681.63|13561.63|13681.8|13561.8|13681.4|13561.4|9
1646735750000|2022-03-08 10:35:50|13681.2|13561.2|13682.38|13562.38|13682.44|13562.44|13681.2|13561.2|9
1646735760000|2022-03-08 10:36:00|13682.48|13562.48|13683.04|13563.04|13683.04|13563.04|13682.04|13562.04|9
1646735770000|2022-03-08 10:36:10|13683.32|13563.32|13683.53|13563.53|13683.65|13563.65|13683.07|13563.07|9
1646735780000|2022-03-08 10:36:20|13683.48|13563.48|13683.94|13563.94|13684.08|13564.08|13683.48|13563.48|4
1646735790000|2022-03-08 10:36:30|13683.95|13563.95|13683.2|13563.2|13684.08|13564.08|13683.2|13563.2|8
1646735800000|2022-03-08 10:36:40|13683.31|13563.31|13686.59|13566.59|13686.65|13566.65|13683.31|13563.31|9
1646735810000|2022-03-08 10:36:50|13687.02|13567.02|13687.16|13567.16|13687.16|13567.16|13686.74|13566.74|10
1646735820000|2022-03-08 10:37:00|13687.08|13567.08|13687.55|13567.55|13687.55|13567.55|13687.08|13567.08|8
1646735830000|2022-03-08 10:37:10|13687.8|13567.8|13690.33|13570.33|13690.33|13570.33|13687.8|13567.8|9
1646735840000|2022-03-08 10:37:20|13690.34|13570.34|13692.88|13572.88|13692.88|13572.88|13690.34|13570.34|10
1646735850000|2022-03-08 10:37:30|13692.96|13572.96|13694.81|13574.81|13694.81|13574.81|13692.84|13572.84|10
1646735860000|2022-03-08 10:37:40|13695.67|13575.67|13695.92|13575.92|13695.97|13575.97|13695.52|13575.52|7
1646735870000|2022-03-08 10:37:50|13695.9|13575.9|13696.13|13576.13|13696.13|13576.13|13695.46|13575.46|8
1646735880000|2022-03-08 10:38:00|13696.08|13576.08|13696.53|13576.53|13696.53|13576.53|13695.8|13575.8|10
1646735890000|2022-03-08 10:38:10|13696.87|13576.87|13698.3|13578.3|13698.3|13578.3|13696.87|13576.87|9
1646735900000|2022-03-08 10:38:20|13698.36|13578.36|13699.92|13579.92|13699.92|13579.92|13698.36|13578.36|10
1646735910000|2022-03-08 10:38:30|13700.71|13580.71|13706.43|13586.43|13706.43|13586.43|13700.71|13580.71|10
1646735920000|2022-03-08 10:38:40|13706.52|13586.52|13710.96|13590.96|13710.96|13590.96|13706.52|13586.52|10
1646735930000|2022-03-08 10:38:50|13711.72|13591.72|13713.37|13593.37|13713.42|13593.42|13711.72|13591.72|10
1646735940000|2022-03-08 10:39:00|13713.26|13593.26|13711.98|13591.98|13713.56|13593.56|13711.93|13591.93|10
1646735950000|2022-03-08 10:39:10|13711.95|13591.95|13712.91|13592.91|13712.91|13592.91|13711.92|13591.92|9
1646735960000|2022-03-08 10:39:20|13712.87|13592.87|13712.25|13592.25|13712.93|13592.93|13712.25|13592.25|10
1646735970000|2022-03-08 10:39:30|13712.53|13592.53|13711.13|13591.13|13712.53|13592.53|13711.13|13591.13|9
1646735980000|2022-03-08 10:39:40|13710.93|13590.93|13710.84|13590.84|13711.15|13591.15|13710.81|13590.81|8
1646735990000|2022-03-08 10:39:50|13710.09|13590.09|13711.8|13591.8|13711.8|13591.8|13710.09|13590.09|9
1646736000000|2022-03-08 10:40:00|13711.79|13591.79|13712.27|13592.27|13712.56|13592.56|13711.37|13591.37|8
1646736010000|2022-03-08 10:40:10|13712.23|13592.23|13709.93|13589.93|13712.23|13592.23|13709.93|13589.93|10
1646736020000|2022-03-08 10:40:20|13709.82|13589.82|13709.37|13589.37|13709.83|13589.83|13709.23|13589.23|10
1646736030000|2022-03-08 10:40:30|13709.32|13589.32|13707.64|13587.64|13709.32|13589.32|13707.64|13587.64|8
1646736040000|2022-03-08 10:40:40|13707.6|13587.6|13706.12|13586.12|13707.73|13587.73|13706.07|13586.07|10
1646736050000|2022-03-08 10:40:50|13706.1|13586.1|13706.72|13586.72|13706.72|13586.72|13705.71|13585.71|7
1646736060000|2022-03-08 10:41:00|13706.99|13586.99|13707.55|13587.55|13708.31|13588.31|13706.99|13586.99|10
1646736070000|2022-03-08 10:41:10|13707.34|13587.34|13709.67|13589.67|13709.95|13589.95|13707.34|13587.34|8
1646736080000|2022-03-08 10:41:20|13709.95|13589.95|13711.66|13591.66|13711.72|13591.72|13709.95|13589.95|7
1646736090000|2022-03-08 10:41:30|13711.71|13591.71|13711.43|13591.43|13712.04|13592.04|13711.2|13591.2|10
1646736100000|2022-03-08 10:41:40|13711.99|13591.99|13715.83|13595.83|13715.83|13595.83|13711.99|13591.99|8
1646736110000|2022-03-08 10:41:50|13715.93|13595.93|13716.46|13596.46|13716.46|13596.46|13715.93|13595.93|9
1646736120000|2022-03-08 10:42:00|13716.41|13596.41|13719.06|13599.06|13719.06|13599.06|13716.41|13596.41|10
1646736130000|2022-03-08 10:42:10|13719.62|13599.62|13727.18|13607.18|13727.18|13607.18|13719.61|13599.61|10
1646736140000|2022-03-08 10:42:20|13727.1|13607.1|13730.14|13610.14|13731.27|13611.27|13727.1|13607.1|10
1646736150000|2022-03-08 10:42:30|13730.25|13610.25|13727.32|13607.32|13730.59|13610.59|13727.32|13607.32|9
1646736160000|2022-03-08 10:42:40|13727.24|13607.24|13726.52|13606.52|13727.24|13607.24|13726.52|13606.52|10
1646736170000|2022-03-08 10:42:50|13725.03|13605.03|13716.89|13596.89|13725.03|13605.03|13716.89|13596.89|9
1646736180000|2022-03-08 10:43:00|13716.5|13596.5|13710.93|13590.93|13716.5|13596.5|13710.45|13590.45|10
1646736190000|2022-03-08 10:43:10|13710.78|13590.78|13712.67|13592.67|13712.67|13592.67|13710.05|13590.05|10
1646736200000|2022-03-08 10:43:20|13712.76|13592.76|13713.01|13593.01|13713.31|13593.31|13712.4|13592.4|9
1646736210000|2022-03-08 10:43:30|13712.57|13592.57|13713.14|13593.14|13713.51|13593.51|13712.57|13592.57|9
1646736220000|2022-03-08 10:43:40|13713.36|13593.36|13714.99|13594.99|13714.99|13594.99|13713.24|13593.24|10
1646736230000|2022-03-08 10:43:50|13715.03|13595.03|13715.03|13595.03|13715.5|13595.5|13715.03|13595.03|8
1646736240000|2022-03-08 10:44:00|13715.09|13595.09|13713.07|13593.07|13715.1|13595.1|13713.07|13593.07|10
1646736250000|2022-03-08 10:44:10|13712.54|13592.54|13712.46|13592.46|13713.67|13593.67|13712.46|13592.46|9
1646736260000|2022-03-08 10:44:20|13712.3|13592.3|13708.8|13588.8|13712.37|13592.37|13708.8|13588.8|9
1646736270000|2022-03-08 10:44:30|13708.15|13588.15|13708.68|13588.68|13708.68|13588.68|13707.02|13587.02|10
1646736280000|2022-03-08 10:44:40|13708.77|13588.77|13709.38|13589.38|13709.38|13589.38|13708.61|13588.61|8
1646736290000|2022-03-08 10:44:50|13710.5|13590.5|13711.79|13591.79|13711.85|13591.85|13710.5|13590.5|10
1646736300000|2022-03-08 10:45:00|13711.84|13591.84|13711.14|13591.14|13712.1|13592.1|13711.14|13591.14|9
1646736310000|2022-03-08 10:45:10|13710.9|13590.9|13710.57|13590.57|13710.9|13590.9|13710.57|13590.57|6
1646736320000|2022-03-08 10:45:20|13710.33|13590.33|13709.23|13589.23|13710.66|13590.66|13709.23|13589.23|9
1646736330000|2022-03-08 10:45:30|13708.82|13588.82|13708.8|13588.8|13709.37|13589.37|13708.78|13588.78|10
1646736340000|2022-03-08 10:45:40|13708.69|13588.69|13709.13|13589.13|13709.13|13589.13|13708.69|13588.69|9
1646736350000|2022-03-08 10:45:50|13709.06|13589.06|13708.98|13588.98|13709.06|13589.06|13708.98|13588.98|3
1646736360000|2022-03-08 10:46:00|13709.1|13589.1|13709.28|13589.28|13709.48|13589.48|13709.1|13589.1|8
1646736370000|2022-03-08 10:46:10|13709.05|13589.05|13708.25|13588.25|13709.27|13589.27|13708.15|13588.15|9
1646736380000|2022-03-08 10:46:20|13708.06|13588.06|13707.18|13587.18|13708.55|13588.55|13706.46|13586.46|8
1646736390000|2022-03-08 10:46:30|13708.18|13588.18|13710.56|13590.56|13710.56|13590.56|13708.18|13588.18|9
1646736400000|2022-03-08 10:46:40|13710.61|13590.61|13712.88|13592.88|13712.88|13592.88|13710.6|13590.6|8
1646736410000|2022-03-08 10:46:50|13713.42|13593.42|13714.38|13594.38|13714.38|13594.38|13713.42|13593.42|7
1646736420000|2022-03-08 10:47:00|13714.41|13594.41|13720.17|13600.17|13720.17|13600.17|13714.41|13594.41|10
1646736430000|2022-03-08 10:47:10|13720.57|13600.57|13720.13|13600.13|13720.57|13600.57|13719.11|13599.11|10
1646736440000|2022-03-08 10:47:20|13720.28|13600.28|13721.09|13601.09|13721.24|13601.24|13720.28|13600.28|9
1646736450000|2022-03-08 10:47:30|13720.93|13600.93|13721.32|13601.32|13721.32|13601.32|13720.73|13600.73|9
1646736460000|2022-03-08 10:47:40|13721.33|13601.33|13722.43|13602.43|13722.68|13602.68|13721.33|13601.33|10
1646736470000|2022-03-08 10:47:50|13722.44|13602.44|13721.93|13601.93|13722.44|13602.44|13721.78|13601.78|8
1646736480000|2022-03-08 10:48:00|13721.91|13601.91|13720.85|13600.85|13722|13602|13720.85|13600.85|9
1646736490000|2022-03-08 10:48:10|13720.19|13600.19|13718.48|13598.48|13720.19|13600.19|13718.38|13598.38|9
1646736500000|2022-03-08 10:48:20|13718.52|13598.52|13718.09|13598.09|13718.52|13598.52|13717.69|13597.69|10
1646736510000|2022-03-08 10:48:30|13718.2|13598.2|13715.31|13595.31|13718.2|13598.2|13715.31|13595.31|9
1646736520000|2022-03-08 10:48:40|13715.55|13595.55|13720.46|13600.46|13720.46|13600.46|13715.55|13595.55|10
1646736530000|2022-03-08 10:48:50|13720.75|13600.75|13720.53|13600.53|13720.91|13600.91|13720.3|13600.3|9
1646736540000|2022-03-08 10:49:00|13720.38|13600.38|13717.51|13597.51|13720.38|13600.38|13717.51|13597.51|10
1646736550000|2022-03-08 10:49:10|13717.27|13597.27|13716.73|13596.73|13717.27|13597.27|13716.73|13596.73|7
1646736560000|2022-03-08 10:49:20|13716.71|13596.71|13717.21|13597.21|13717.21|13597.21|13716.71|13596.71|7
1646736570000|2022-03-08 10:49:30|13717.18|13597.18|13717.27|13597.27|13717.27|13597.27|13716.6|13596.6|9
1646736580000|2022-03-08 10:49:40|13717.15|13597.15|13716.04|13596.04|13717.15|13597.15|13715.74|13595.74|9
1646736590000|2022-03-08 10:49:50|13716.07|13596.07|13717.99|13597.99|13717.99|13597.99|13716.07|13596.07|10
1646736600000|2022-03-08 10:50:00|13717.83|13597.83|13719.8|13599.8|13719.8|13599.8|13717.65|13597.65|10
1646736610000|2022-03-08 10:50:10|13719.63|13599.63|13717.94|13597.94|13719.75|13599.75|13717.94|13597.94|10
1646736620000|2022-03-08 10:50:20|13717.65|13597.65|13716.44|13596.44|13717.65|13597.65|13716.44|13596.44|10
1646736630000|2022-03-08 10:50:30|13716.22|13596.22|13714.7|13594.7|13716.22|13596.22|13714.7|13594.7|9
1646736640000|2022-03-08 10:50:40|13714.65|13594.65|13714.84|13594.84|13715.04|13595.04|13714.65|13594.65|6
1646736650000|2022-03-08 10:50:50|13715.14|13595.14|13714.51|13594.51|13715.14|13595.14|13713.46|13593.46|10
1646736660000|2022-03-08 10:51:00|13714.72|13594.72|13716.6|13596.6|13716.6|13596.6|13714.61|13594.61|10
1646736670000|2022-03-08 10:51:10|13716.64|13596.64|13718.73|13598.73|13718.73|13598.73|13716.64|13596.64|10
1646736680000|2022-03-08 10:51:20|13718.79|13598.79|13719.47|13599.47|13719.47|13599.47|13718.79|13598.79|8
1646736690000|2022-03-08 10:51:30|13719.69|13599.69|13720.07|13600.07|13720.07|13600.07|13719.13|13599.13|10
1646736700000|2022-03-08 10:51:40|13720.14|13600.14|13721.15|13601.15|13721.15|13601.15|13719.73|13599.73|10
1646736710000|2022-03-08 10:51:50|13721.34|13601.34|13722.12|13602.12|13722.13|13602.13|13721.33|13601.33|10
1646736720000|2022-03-08 10:52:00|13722.81|13602.81|13724.1|13604.1|13724.1|13604.1|13722.81|13602.81|5
1646736730000|2022-03-08 10:52:10|13724.61|13604.61|13724.46|13604.46|13724.61|13604.61|13724.04|13604.04|8
1646736740000|2022-03-08 10:52:20|13725.25|13605.25|13731.62|13611.62|13732.51|13612.51|13725.25|13605.25|9
1646736750000|2022-03-08 10:52:30|13731.6|13611.6|13732.04|13612.04|13732.04|13612.04|13731.32|13611.32|9
1646736760000|2022-03-08 10:52:40|13732.23|13612.23|13733.82|13613.82|13733.82|13613.82|13732.06|13612.06|8
1646736770000|2022-03-08 10:52:50|13735.67|13615.67|13745.58|13625.58|13745.58|13625.58|13735.67|13615.67|10
1646736780000|2022-03-08 10:53:00|13746.1|13626.1|13760.54|13640.54|13760.54|13640.54|13744.88|13624.88|10
1646736790000|2022-03-08 10:53:10|13761.79|13641.79|13771.54|13651.54|13771.54|13651.54|13761.79|13641.79|10
1646736800000|2022-03-08 10:53:20|13772.8|13652.8|13775.35|13655.35|13775.35|13655.35|13772.8|13652.8|9
1646736810000|2022-03-08 10:53:30|13777.39|13657.39|13780.73|13660.73|13781.27|13661.27|13777.39|13657.39|10
1646736820000|2022-03-08 10:53:40|13780.77|13660.77|13780.28|13660.28|13780.77|13660.77|13780.08|13660.08|10
1646736830000|2022-03-08 10:53:50|13782.85|13662.85|13786.27|13666.27|13786.96|13666.96|13782.85|13662.85|10
1646736840000|2022-03-08 10:54:00|13786|13666|13785.28|13665.28|13786|13666|13784.82|13664.82|10
1646736850000|2022-03-08 10:54:10|13785.23|13665.23|13786.47|13666.47|13788.26|13668.26|13785.23|13665.23|10
1646736860000|2022-03-08 10:54:20|13785.79|13665.79|13777.16|13657.16|13785.79|13665.79|13777.16|13657.16|10
1646736870000|2022-03-08 10:54:30|13775.62|13655.62|13771.79|13651.79|13776.1|13656.1|13771.79|13651.79|10
1646736880000|2022-03-08 10:54:40|13771.61|13651.61|13769.29|13649.29|13771.61|13651.61|13769.29|13649.29|8
1646736890000|2022-03-08 10:54:50|13769.18|13649.18|13766.66|13646.66|13769.22|13649.22|13766.66|13646.66|9
1646736900000|2022-03-08 10:55:00|13766.47|13646.47|13761.08|13641.08|13766.53|13646.53|13761.08|13641.08|10
1646736910000|2022-03-08 10:55:10|13760.94|13640.94|13756.73|13636.73|13761.37|13641.37|13756.73|13636.73|10
1646736920000|2022-03-08 10:55:20|13756.4|13636.4|13756.29|13636.29|13757.47|13637.47|13756.29|13636.29|9
1646736930000|2022-03-08 10:55:30|13755.93|13635.93|13751.1|13631.1|13755.98|13635.98|13751.1|13631.1|9
1646736940000|2022-03-08 10:55:40|13751|13631|13747.79|13627.79|13751|13631|13747.79|13627.79|10
1646736950000|2022-03-08 10:55:50|13748.29|13628.29|13748.26|13628.26|13748.95|13628.95|13748.26|13628.26|10
1646736960000|2022-03-08 10:56:00|13748.19|13628.19|13746.04|13626.04|13748.19|13628.19|13745.86|13625.86|9
1646736970000|2022-03-08 10:56:10|13745.99|13625.99|13750.37|13630.37|13750.48|13630.48|13745.78|13625.78|8
1646736980000|2022-03-08 10:56:20|13750.21|13630.21|13747.97|13627.97|13750.92|13630.92|13747.97|13627.97|9
1646736990000|2022-03-08 10:56:30|13747.9|13627.9|13747.97|13627.97|13748.27|13628.27|13747.63|13627.63|8
1646737000000|2022-03-08 10:56:40|13748.1|13628.1|13739.49|13619.49|13748.29|13628.29|13739.49|13619.49|9
1646737010000|2022-03-08 10:56:50|13738.7|13618.7|13737.6|13617.6|13738.7|13618.7|13736.98|13616.98|9
1646737020000|2022-03-08 10:57:00|13737.55|13617.55|13736.47|13616.47|13737.83|13617.83|13736.47|13616.47|8
1646737030000|2022-03-08 10:57:10|13736.67|13616.67|13736.81|13616.81|13736.82|13616.82|13736.11|13616.11|10
1646737040000|2022-03-08 10:57:20|13736.75|13616.75|13736.46|13616.46|13736.95|13616.95|13736.06|13616.06|8
1646737050000|2022-03-08 10:57:30|13736.35|13616.35|13736.94|13616.94|13736.94|13616.94|13735.68|13615.68|9
1646737060000|2022-03-08 10:57:40|13736.96|13616.96|13742.09|13622.09|13742.09|13622.09|13736.8|13616.8|10
1646737070000|2022-03-08 10:57:50|13741.61|13621.61|13743.02|13623.02|13743.18|13623.18|13741.61|13621.61|10
1646737080000|2022-03-08 10:58:00|13743.01|13623.01|13742.01|13622.01|13743.01|13623.01|13742.01|13622.01|7
1646737090000|2022-03-08 10:58:10|13742.08|13622.08|13742.63|13622.63|13742.63|13622.63|13741.95|13621.95|9
1646737100000|2022-03-08 10:58:20|13742.03|13622.03|13743.29|13623.29|13743.29|13623.29|13742.03|13622.03|10
1646737110000|2022-03-08 10:58:30|13743.75|13623.75|13745.89|13625.89|13745.89|13625.89|13743.75|13623.75|9
1646737120000|2022-03-08 10:58:40|13745.92|13625.92|13745.94|13625.94|13746.47|13626.47|13745.92|13625.92|8
1646737130000|2022-03-08 10:58:50|13745.97|13625.97|13741.5|13621.5|13745.97|13625.97|13741.5|13621.5|8
1646737140000|2022-03-08 10:59:00|13741.77|13621.77|13742.58|13622.58|13742.58|13622.58|13741.75|13621.75|9
1646737150000|2022-03-08 10:59:10|13742.54|13622.54|13737.74|13617.74|13742.66|13622.66|13737.74|13617.74|9
1646737160000|2022-03-08 10:59:20|13737.73|13617.73|13739.41|13619.41|13739.46|13619.46|13737.73|13617.73|10
1646737170000|2022-03-08 10:59:30|13739.51|13619.51|13740.79|13620.79|13740.79|13620.79|13739.45|13619.45|9
1646737180000|2022-03-08 10:59:40|13741.37|13621.37|13741.66|13621.66|13741.66|13621.66|13740.58|13620.58|9
1646737190000|2022-03-08 10:59:50|13742.07|13622.07|13742.01|13622.01|13742.42|13622.42|13741.82|13621.82|9
1646737200000|2022-03-08 11:00:00|13742.03|13622.03|13752.37|13632.37|13752.37|13632.37|13741.81|13621.81|10
1646737210000|2022-03-08 11:00:10|13752.89|13632.89|13753.81|13633.81|13754.88|13634.88|13752.34|13632.34|10
1646737220000|2022-03-08 11:00:20|13753.07|13633.07|13751.34|13631.34|13753.07|13633.07|13751.18|13631.18|9
1646737230000|2022-03-08 11:00:30|13751.41|13631.41|13751.43|13631.43|13751.68|13631.68|13751.08|13631.08|10
1646737240000|2022-03-08 11:00:40|13751.41|13631.41|13752.4|13632.4|13752.4|13632.4|13751.41|13631.41|8
1646737250000|2022-03-08 11:00:50|13752.5|13632.5|13751.81|13631.81|13752.52|13632.52|13751.8|13631.8|8
1646737260000|2022-03-08 11:01:00|13751.98|13631.98|13753.01|13633.01|13753.01|13633.01|13751.98|13631.98|9
1646737270000|2022-03-08 11:01:10|13753.03|13633.03|13756.07|13636.07|13756.07|13636.07|13753.03|13633.03|10
1646737280000|2022-03-08 11:01:20|13755.8|13635.8|13754.84|13634.84|13756.42|13636.42|13754.84|13634.84|10
1646737290000|2022-03-08 11:01:30|13754.83|13634.83|13753.43|13633.43|13754.83|13634.83|13753.43|13633.43|9
1646737300000|2022-03-08 11:01:40|13752.69|13632.69|13752.93|13632.93|13753.63|13633.63|13752.69|13632.69|8
1646737310000|2022-03-08 11:01:50|13752.99|13632.99|13749.03|13629.03|13753.03|13633.03|13749.03|13629.03|10
1646737320000|2022-03-08 11:02:00|13747.92|13627.92|13745.36|13625.36|13748|13628|13745.36|13625.36|9
1646737330000|2022-03-08 11:02:10|13745.09|13625.09|13744.51|13624.51|13745.09|13625.09|13743.5|13623.5|9
1646737340000|2022-03-08 11:02:20|13744.49|13624.49|13745.5|13625.5|13746.1|13626.1|13744.49|13624.49|9
1646737350000|2022-03-08 11:02:30|13745.88|13625.88|13746.25|13626.25|13747.06|13627.06|13745.88|13625.88|10
1646737360000|2022-03-08 11:02:40|13746.5|13626.5|13746.32|13626.32|13746.53|13626.53|13745.46|13625.46|9
1646737370000|2022-03-08 11:02:50|13746.33|13626.33|13745.56|13625.56|13746.33|13626.33|13745.56|13625.56|8
1646737380000|2022-03-08 11:03:00|13745.54|13625.54|13746.58|13626.58|13746.58|13626.58|13745.47|13625.47|9
1646737390000|2022-03-08 11:03:10|13746.34|13626.34|13747.5|13627.5|13747.52|13627.52|13746.33|13626.33|9
1646737400000|2022-03-08 11:03:20|13747.45|13627.45|13748.6|13628.6|13748.6|13628.6|13747.45|13627.45|10
1646737410000|2022-03-08 11:03:30|13748.37|13628.37|13749.45|13629.45|13749.58|13629.58|13748.37|13628.37|8
1646737420000|2022-03-08 11:03:40|13749.59|13629.59|13747.54|13627.54|13749.59|13629.59|13747.54|13627.54|9
1646737430000|2022-03-08 11:03:50|13746.94|13626.94|13744.12|13624.12|13746.94|13626.94|13744.12|13624.12|10
1646737440000|2022-03-08 11:04:00|13744.24|13624.24|13745.33|13625.33|13745.33|13625.33|13744.18|13624.18|9
1646737450000|2022-03-08 11:04:10|13745.59|13625.59|13744.83|13624.83|13746|13626|13744.83|13624.83|10
1646737460000|2022-03-08 11:04:20|13744.97|13624.97|13745.93|13625.93|13746.11|13626.11|13744.97|13624.97|6
1646737470000|2022-03-08 11:04:30|13745.55|13625.55|13746.69|13626.69|13746.69|13626.69|13745.36|13625.36|10
1646737480000|2022-03-08 11:04:40|13747.03|13627.03|13747.27|13627.27|13747.31|13627.31|13746.92|13626.92|10
1646737490000|2022-03-08 11:04:50|13747.45|13627.45|13747.99|13627.99|13747.99|13627.99|13747.29|13627.29|8
1646737500000|2022-03-08 11:05:00|13748.07|13628.07|13748.58|13628.58|13748.58|13628.58|13748.03|13628.03|9
1646737510000|2022-03-08 11:05:10|13748.42|13628.42|13748.06|13628.06|13749.87|13629.87|13748.06|13628.06|10
1646737520000|2022-03-08 11:05:20|13747.45|13627.45|13743.82|13623.82|13747.45|13627.45|13743.66|13623.66|10
1646737530000|2022-03-08 11:05:30|13742.71|13622.71|13737.76|13617.76|13742.71|13622.71|13737.76|13617.76|9
1646737540000|2022-03-08 11:05:40|13737.32|13617.32|13735.14|13615.14|13737.32|13617.32|13735.14|13615.14|9
1646737550000|2022-03-08 11:05:50|13734.99|13614.99|13734.36|13614.36|13734.99|13614.99|13734.36|13614.36|10
1646737560000|2022-03-08 11:06:00|13734.27|13614.27|13734.62|13614.62|13734.75|13614.75|13734.27|13614.27|8
1646737570000|2022-03-08 11:06:10|13734.64|13614.64|13733.4|13613.4|13734.64|13614.64|13733.23|13613.23|9
1646737580000|2022-03-08 11:06:20|13733.12|13613.12|13730.93|13610.93|13733.12|13613.12|13730.69|13610.69|8
1646737590000|2022-03-08 11:06:30|13730|13610|13729.46|13609.46|13730|13610|13729.02|13609.02|9
1646737600000|2022-03-08 11:06:40|13729.36|13609.36|13729.81|13609.81|13729.81|13609.81|13728.96|13608.96|8
1646737610000|2022-03-08 11:06:50|13727.99|13607.99|13725.06|13605.06|13728.01|13608.01|13725.06|13605.06|10
1646737620000|2022-03-08 11:07:00|13724.73|13604.73|13723.58|13603.58|13724.73|13604.73|13723.54|13603.54|10
1646737630000|2022-03-08 11:07:10|13722.8|13602.8|13723.84|13603.84|13724.09|13604.09|13722.8|13602.8|9
1646737640000|2022-03-08 11:07:20|13723.78|13603.78|13721.22|13601.22|13724.04|13604.04|13721.22|13601.22|10
1646737650000|2022-03-08 11:07:30|13720.13|13600.13|13719.97|13599.97|13720.24|13600.24|13718.96|13598.96|10
1646737660000|2022-03-08 11:07:40|13719.99|13599.99|13719.62|13599.62|13720.02|13600.02|13719.17|13599.17|10
1646737670000|2022-03-08 11:07:50|13719.4|13599.4|13720.57|13600.57|13720.57|13600.57|13719.4|13599.4|10
1646737680000|2022-03-08 11:08:00|13720.59|13600.59|13720.79|13600.79|13720.96|13600.96|13720.49|13600.49|7
1646737690000|2022-03-08 11:08:10|13720.66|13600.66|13719.83|13599.83|13720.76|13600.76|13719.5|13599.5|10
1646737700000|2022-03-08 11:08:20|13719.84|13599.84|13720.03|13600.03|13720.16|13600.16|13719.78|13599.78|9
1646737710000|2022-03-08 11:08:30|13719.93|13599.93|13715.86|13595.86|13719.93|13599.93|13715.8|13595.8|10
1646737720000|2022-03-08 11:08:40|13715.77|13595.77|13715.86|13595.86|13715.89|13595.89|13715.48|13595.48|9
1646737730000|2022-03-08 11:08:50|13715.87|13595.87|13717.02|13597.02|13717.02|13597.02|13715.85|13595.85|10
1646737740000|2022-03-08 11:09:00|13717.01|13597.01|13716.22|13596.22|13717.01|13597.01|13716.01|13596.01|9
1646737750000|2022-03-08 11:09:10|13716.02|13596.02|13717.53|13597.53|13717.95|13597.95|13716.02|13596.02|9
1646737760000|2022-03-08 11:09:20|13716.89|13596.89|13716.7|13596.7|13717.05|13597.05|13716.39|13596.39|10
1646737770000|2022-03-08 11:09:30|13716.81|13596.81|13717.25|13597.25|13717.47|13597.47|13716.76|13596.76|10
1646737780000|2022-03-08 11:09:40|13717.34|13597.34|13717.31|13597.31|13717.43|13597.43|13717.31|13597.31|5
1646737790000|2022-03-08 11:09:50|13717.1|13597.1|13718.4|13598.4|13718.4|13598.4|13716.94|13596.94|10
1646737800000|2022-03-08 11:10:00|13717.65|13597.65|13716.78|13596.78|13717.65|13597.65|13716.7|13596.7|10
1646737810000|2022-03-08 11:10:10|13716.58|13596.58|13716.55|13596.55|13716.74|13596.74|13716.32|13596.32|10
1646737820000|2022-03-08 11:10:20|13716.19|13596.19|13715.47|13595.47|13716.19|13596.19|13715.47|13595.47|10
1646737830000|2022-03-08 11:10:30|13715.33|13595.33|13715.1|13595.1|13715.45|13595.45|13715.1|13595.1|10
1646737840000|2022-03-08 11:10:40|13715.42|13595.42|13715.36|13595.36|13715.53|13595.53|13714.31|13594.31|10
1646737850000|2022-03-08 11:10:50|13715.63|13595.63|13717.77|13597.77|13717.83|13597.83|13715.63|13595.63|10
1646737860000|2022-03-08 11:11:00|13717.52|13597.52|13718.66|13598.66|13718.66|13598.66|13717.33|13597.33|9
1646737870000|2022-03-08 11:11:10|13718.88|13598.88|13720.43|13600.43|13720.58|13600.58|13718.88|13598.88|10
1646737880000|2022-03-08 11:11:20|13720.64|13600.64|13720.74|13600.74|13721.39|13601.39|13720.02|13600.02|9
1646737890000|2022-03-08 11:11:30|13720.8|13600.8|13718.05|13598.05|13720.8|13600.8|13718.05|13598.05|10
1646737900000|2022-03-08 11:11:40|13717.7|13597.7|13718.49|13598.49|13718.49|13598.49|13717.45|13597.45|10
1646737910000|2022-03-08 11:11:50|13718.47|13598.47|13718.99|13598.99|13718.99|13598.99|13718.47|13598.47|7
1646737920000|2022-03-08 11:12:00|13719.05|13599.05|13718.35|13598.35|13719.05|13599.05|13718.34|13598.34|9
1646737930000|2022-03-08 11:12:10|13718.14|13598.14|13718.97|13598.97|13719.27|13599.27|13718.13|13598.13|9
1646737940000|2022-03-08 11:12:20|13718.94|13598.94|13718.25|13598.25|13718.96|13598.96|13718.13|13598.13|9
1646737950000|2022-03-08 11:12:30|13717.39|13597.39|13716.54|13596.54|13717.57|13597.57|13716.54|13596.54|8
1646737960000|2022-03-08 11:12:40|13716.24|13596.24|13715.13|13595.13|13716.24|13596.24|13715.13|13595.13|8
1646737970000|2022-03-08 11:12:50|13715.79|13595.79|13713.93|13593.93|13715.79|13595.79|13713.93|13593.93|9
1646737980000|2022-03-08 11:13:00|13714.22|13594.22|13714.8|13594.8|13714.8|13594.8|13714.19|13594.19|10
1646737990000|2022-03-08 11:13:10|13714.83|13594.83|13714.02|13594.02|13715.67|13595.67|13713.97|13593.97|9
1646738000000|2022-03-08 11:13:20|13714.32|13594.32|13714.59|13594.59|13715.32|13595.32|13714.08|13594.08|9
1646738010000|2022-03-08 11:13:30|13713.82|13593.82|13711.31|13591.31|13713.82|13593.82|13711.31|13591.31|10
1646738020000|2022-03-08 11:13:40|13711.18|13591.18|13710.21|13590.21|13711.18|13591.18|13709.99|13589.99|10
1646738030000|2022-03-08 11:13:50|13710.33|13590.33|13710.51|13590.51|13710.53|13590.53|13709.97|13589.97|10
1646738040000|2022-03-08 11:14:00|13710.52|13590.52|13711.29|13591.29|13711.37|13591.37|13710.52|13590.52|10
1646738050000|2022-03-08 11:14:10|13711.39|13591.39|13710.06|13590.06|13711.39|13591.39|13710.06|13590.06|9
1646738060000|2022-03-08 11:14:20|13710.08|13590.08|13705.91|13585.91|13710.08|13590.08|13705.91|13585.91|10
1646738070000|2022-03-08 11:14:30|13705.89|13585.89|13707.14|13587.14|13707.14|13587.14|13705.89|13585.89|8
1646738080000|2022-03-08 11:14:40|13707.11|13587.11|13706.33|13586.33|13707.24|13587.24|13705.78|13585.78|9
1646738090000|2022-03-08 11:14:50|13706.2|13586.2|13705.96|13585.96|13706.2|13586.2|13705.83|13585.83|10
1646738100000|2022-03-08 11:15:00|13705.81|13585.81|13704.6|13584.6|13705.81|13585.81|13704.31|13584.31|9
1646738110000|2022-03-08 11:15:10|13704.35|13584.35|13702.99|13582.99|13704.35|13584.35|13702.99|13582.99|10
1646738120000|2022-03-08 11:15:20|13702.96|13582.96|13704.43|13584.43|13704.43|13584.43|13702.83|13582.83|10
1646738130000|2022-03-08 11:15:30|13704.35|13584.35|13703.8|13583.8|13704.35|13584.35|13703.42|13583.42|8
1646738140000|2022-03-08 11:15:40|13703.95|13583.95|13703.58|13583.58|13703.96|13583.96|13703.48|13583.48|10
1646738150000|2022-03-08 11:15:50|13703.53|13583.53|13702.42|13582.42|13703.53|13583.53|13702.41|13582.41|9
1646738160000|2022-03-08 11:16:00|13702.57|13582.57|13700.14|13580.14|13702.57|13582.57|13699.68|13579.68|10
1646738170000|2022-03-08 11:16:10|13700.26|13580.26|13701.91|13581.91|13701.91|13581.91|13700.26|13580.26|10
1646738180000|2022-03-08 11:16:20|13701.33|13581.33|13700.65|13580.65|13701.33|13581.33|13700.65|13580.65|10
1646738190000|2022-03-08 11:16:30|13700.64|13580.64|13700.94|13580.94|13700.94|13580.94|13700.33|13580.33|10
1646738200000|2022-03-08 11:16:40|13701.14|13581.14|13700.56|13580.56|13701.27|13581.27|13700.56|13580.56|9
1646738210000|2022-03-08 11:16:50|13701.31|13581.31|13700.87|13580.87|13701.5|13581.5|13700.58|13580.58|10
1646738220000|2022-03-08 11:17:00|13700.91|13580.91|13700.37|13580.37|13701.18|13581.18|13700.37|13580.37|9
1646738230000|2022-03-08 11:17:10|13700.28|13580.28|13700.94|13580.94|13700.94|13580.94|13699.98|13579.98|8
1646738240000|2022-03-08 11:17:20|13701.55|13581.55|13700.72|13580.72|13701.55|13581.55|13700.63|13580.63|10
1646738250000|2022-03-08 11:17:30|13700.88|13580.88|13701.23|13581.23|13701.23|13581.23|13700.59|13580.59|7
1646738260000|2022-03-08 11:17:40|13700.48|13580.48|13698.86|13578.86|13700.48|13580.48|13698.86|13578.86|10
1646738270000|2022-03-08 11:17:50|13698.72|13578.72|13698.13|13578.13|13698.72|13578.72|13698.08|13578.08|9
1646738280000|2022-03-08 11:18:00|13698.59|13578.59|13698.68|13578.68|13698.92|13578.92|13698.41|13578.41|10
1646738290000|2022-03-08 11:18:10|13698.87|13578.87|13699.16|13579.16|13699.42|13579.42|13698.8|13578.8|9
1646738300000|2022-03-08 11:18:20|13699.11|13579.11|13698.52|13578.52|13699.11|13579.11|13698.51|13578.51|9
1646738310000|2022-03-08 11:18:30|13698.46|13578.46|13696.73|13576.73|13698.46|13578.46|13696.61|13576.61|9
1646738320000|2022-03-08 11:18:40|13696.72|13576.72|13697.64|13577.64|13697.64|13577.64|13696.72|13576.72|9
1646738330000|2022-03-08 11:18:50|13697.94|13577.94|13698.67|13578.67|13698.67|13578.67|13697.91|13577.91|10
1646738340000|2022-03-08 11:19:00|13698.49|13578.49|13699.39|13579.39|13699.39|13579.39|13698.49|13578.49|9
1646738350000|2022-03-08 11:19:10|13699.4|13579.4|13700.88|13580.88|13700.88|13580.88|13699.27|13579.27|10
1646738360000|2022-03-08 11:19:20|13700.63|13580.63|13701.13|13581.13|13701.41|13581.41|13700.48|13580.48|10
1646738370000|2022-03-08 11:19:30|13701.12|13581.12|13701.69|13581.69|13701.69|13581.69|13701.1|13581.1|8
1646738380000|2022-03-08 11:19:40|13701.98|13581.98|13702.4|13582.4|13702.41|13582.41|13701.98|13581.98|9
1646738390000|2022-03-08 11:19:50|13702.46|13582.46|13701.75|13581.75|13702.46|13582.46|13701.75|13581.75|8
1646738400000|2022-03-08 11:20:00|13701.62|13581.62|13700.81|13580.81|13701.62|13581.62|13700.65|13580.65|9
1646738410000|2022-03-08 11:20:10|13700.82|13580.82|13702.41|13582.41|13702.75|13582.75|13700.82|13580.82|10
1646738420000|2022-03-08 11:20:20|13702.32|13582.32|13702.32|13582.32|13702.78|13582.78|13702.32|13582.32|10
1646738430000|2022-03-08 11:20:30|13702.25|13582.25|13701.32|13581.32|13702.89|13582.89|13701.26|13581.26|9
1646738440000|2022-03-08 11:20:40|13701.49|13581.49|13699.74|13579.74|13701.49|13581.49|13699.22|13579.22|10
1646738450000|2022-03-08 11:20:50|13699.75|13579.75|13698.8|13578.8|13699.93|13579.93|13698.77|13578.77|10
1646738460000|2022-03-08 11:21:00|13698.79|13578.79|13696.14|13576.14|13698.79|13578.79|13696.14|13576.14|10
1646738470000|2022-03-08 11:21:10|13696.13|13576.13|13697.19|13577.19|13697.27|13577.27|13695.95|13575.95|10
1646738480000|2022-03-08 11:21:20|13697.21|13577.21|13696.98|13576.98|13697.31|13577.31|13696.55|13576.55|9
1646738490000|2022-03-08 11:21:30|13697.13|13577.13|13697.12|13577.12|13697.28|13577.28|13696.95|13576.95|9
1646738500000|2022-03-08 11:21:40|13696.5|13576.5|13695.53|13575.53|13696.5|13576.5|13695.46|13575.46|10
1646738510000|2022-03-08 11:21:50|13695.52|13575.52|13695.31|13575.31|13695.52|13575.52|13694.67|13574.67|8
1646738520000|2022-03-08 11:22:00|13695.5|13575.5|13696.71|13576.71|13696.71|13576.71|13695.5|13575.5|10
1646738530000|2022-03-08 11:22:10|13696.82|13576.82|13697.97|13577.97|13698.05|13578.05|13696.82|13576.82|10
1646738540000|2022-03-08 11:22:20|13697.99|13577.99|13698.53|13578.53|13698.53|13578.53|13697.99|13577.99|8
1646738550000|2022-03-08 11:22:30|13699.22|13579.22|13699.04|13579.04|13699.34|13579.34|13699.04|13579.04|7
1646738560000|2022-03-08 11:22:40|13699.02|13579.02|13697.99|13577.99|13699.02|13579.02|13697.94|13577.94|10
1646738570000|2022-03-08 11:22:50|13698.23|13578.23|13700.14|13580.14|13700.14|13580.14|13697.99|13577.99|10
1646738580000|2022-03-08 11:23:00|13700.29|13580.29|13700.8|13580.8|13700.9|13580.9|13700.29|13580.29|9
1646738590000|2022-03-08 11:23:10|13700.89|13580.89|13700.2|13580.2|13700.89|13580.89|13700.2|13580.2|9
1646738600000|2022-03-08 11:23:20|13699.6|13579.6|13697.86|13577.86|13699.6|13579.6|13697.86|13577.86|9
1646738610000|2022-03-08 11:23:30|13697.71|13577.71|13698.59|13578.59|13698.78|13578.78|13697.66|13577.66|9
1646738620000|2022-03-08 11:23:40|13698.66|13578.66|13699.35|13579.35|13699.35|13579.35|13698.47|13578.47|10
1646738630000|2022-03-08 11:23:50|13699.3|13579.3|13699.07|13579.07|13699.3|13579.3|13698.82|13578.82|6
1646738640000|2022-03-08 11:24:00|13699.09|13579.09|13698.34|13578.34|13699.26|13579.26|13698.34|13578.34|10
1646738650000|2022-03-08 11:24:10|13698.44|13578.44|13699.46|13579.46|13700.05|13580.05|13698.44|13578.44|9
1646738660000|2022-03-08 11:24:20|13699.49|13579.49|13701.43|13581.43|13701.43|13581.43|13699.49|13579.49|9
1646738670000|2022-03-08 11:24:30|13701.41|13581.41|13701.34|13581.34|13701.41|13581.41|13701.34|13581.34|4
1646738680000|2022-03-08 11:24:40|13701.35|13581.35|13700.44|13580.44|13701.5|13581.5|13700.44|13580.44|9
1646738690000|2022-03-08 11:24:50|13700.31|13580.31|13699.83|13579.83|13700.31|13580.31|13699.83|13579.83|9
1646738700000|2022-03-08 11:25:00|13699.93|13579.93|13700.61|13580.61|13700.67|13580.67|13699.67|13579.67|10
1646738710000|2022-03-08 11:25:10|13700.49|13580.49|13701.75|13581.75|13701.75|13581.75|13700.49|13580.49|8
1646738720000|2022-03-08 11:25:20|13701.79|13581.79|13702.82|13582.82|13702.82|13582.82|13701.79|13581.79|10
1646738730000|2022-03-08 11:25:30|13702.94|13582.94|13702.69|13582.69|13703.17|13583.17|13701.95|13581.95|10
1646738740000|2022-03-08 11:25:40|13702.52|13582.52|13703.66|13583.66|13703.82|13583.82|13702.5|13582.5|10
1646738750000|2022-03-08 11:25:50|13703.98|13583.98|13704.06|13584.06|13704.06|13584.06|13703.68|13583.68|10
1646738760000|2022-03-08 11:26:00|13703.9|13583.9|13705.03|13585.03|13705.03|13585.03|13703.72|13583.72|10
1646738770000|2022-03-08 11:26:10|13705.11|13585.11|13704.75|13584.75|13705.12|13585.12|13704.75|13584.75|10
1646738780000|2022-03-08 11:26:20|13704.72|13584.72|13704.7|13584.7|13705.63|13585.63|13704.61|13584.61|10
1646738790000|2022-03-08 11:26:30|13704.63|13584.63|13705.03|13585.03|13705.1|13585.1|13704.63|13584.63|9
1646738800000|2022-03-08 11:26:40|13704.95|13584.95|13704.84|13584.84|13705.24|13585.24|13704.43|13584.43|8
1646738810000|2022-03-08 11:26:50|13705.54|13585.54|13706.64|13586.64|13706.64|13586.64|13705.48|13585.48|10
1646738820000|2022-03-08 11:27:00|13707|13587|13711.39|13591.39|13711.39|13591.39|13707|13587|9
1646738830000|2022-03-08 11:27:10|13712.14|13592.14|13713.91|13593.91|13714.65|13594.65|13712.14|13592.14|10
1646738840000|2022-03-08 11:27:20|13713.88|13593.88|13714.73|13594.73|13714.81|13594.81|13713.65|13593.65|10
1646738850000|2022-03-08 11:27:30|13714.78|13594.78|13717.4|13597.4|13717.98|13597.98|13714.7|13594.7|10
1646738860000|2022-03-08 11:27:40|13717.77|13597.77|13720.73|13600.73|13720.73|13600.73|13717.77|13597.77|10
1646738870000|2022-03-08 11:27:50|13721.43|13601.43|13721.97|13601.97|13721.97|13601.97|13721.25|13601.25|10
1646738880000|2022-03-08 11:28:00|13721.8|13601.8|13722.27|13602.27|13722.44|13602.44|13721.8|13601.8|7
1646738890000|2022-03-08 11:28:10|13722.21|13602.21|13722.2|13602.2|13722.32|13602.32|13722.04|13602.04|9
1646738900000|2022-03-08 11:28:20|13722.1|13602.1|13721.46|13601.46|13722.29|13602.29|13721.34|13601.34|10
1646738910000|2022-03-08 11:28:30|13721.41|13601.41|13721.57|13601.57|13721.57|13601.57|13721.41|13601.41|8
1646738920000|2022-03-08 11:28:40|13721.63|13601.63|13721.91|13601.91|13721.91|13601.91|13721.37|13601.37|8
1646738930000|2022-03-08 11:28:50|13721.96|13601.96|13723.78|13603.78|13723.78|13603.78|13721.96|13601.96|10
1646738940000|2022-03-08 11:29:00|13724.04|13604.04|13723.35|13603.35|13724.04|13604.04|13723.35|13603.35|10
1646738950000|2022-03-08 11:29:10|13723.34|13603.34|13722.46|13602.46|13723.34|13603.34|13722.28|13602.28|9
1646738960000|2022-03-08 11:29:20|13722.36|13602.36|13721.37|13601.37|13722.52|13602.52|13721.37|13601.37|10
1646738970000|2022-03-08 11:29:30|13721.39|13601.39|13722.23|13602.23|13722.23|13602.23|13721.26|13601.26|10
1646738980000|2022-03-08 11:29:40|13722.81|13602.81|13722.22|13602.22|13722.81|13602.81|13722.11|13602.11|9
1646738990000|2022-03-08 11:29:50|13721.96|13601.96|13721.04|13601.04|13721.97|13601.97|13721.03|13601.03|7
1646739000000|2022-03-08 11:30:00|13720.92|13600.92|13720.82|13600.82|13720.92|13600.92|13719.97|13599.97|10
1646739010000|2022-03-08 11:30:10|13720.84|13600.84|13722.73|13602.73|13722.73|13602.73|13720.84|13600.84|10
1646739020000|2022-03-08 11:30:20|13722.87|13602.87|13725.04|13605.04|13725.04|13605.04|13722.74|13602.74|10
1646739030000|2022-03-08 11:30:30|13726.04|13606.04|13726.35|13606.35|13726.35|13606.35|13725.91|13605.91|8
1646739040000|2022-03-08 11:30:40|13726.43|13606.43|13723.8|13603.8|13726.43|13606.43|13723.8|13603.8|10
1646739050000|2022-03-08 11:30:50|13723.73|13603.73|13722.1|13602.1|13723.73|13603.73|13722.1|13602.1|10
1646739060000|2022-03-08 11:31:00|13721.99|13601.99|13718.51|13598.51|13722|13602|13718.42|13598.42|10
1646739070000|2022-03-08 11:31:10|13718.88|13598.88|13718.78|13598.78|13718.88|13598.88|13718.62|13598.62|8
1646739080000|2022-03-08 11:31:20|13718.63|13598.63|13718.98|13598.98|13719.36|13599.36|13718.63|13598.63|10
1646739090000|2022-03-08 11:31:30|13718.95|13598.95|13719.61|13599.61|13719.61|13599.61|13718.95|13598.95|9
1646739100000|2022-03-08 11:31:40|13719.85|13599.85|13721.6|13601.6|13721.6|13601.6|13719.85|13599.85|8
1646739110000|2022-03-08 11:31:50|13719.65|13599.65|13719.35|13599.35|13719.71|13599.71|13719.35|13599.35|7
1646739120000|2022-03-08 11:32:00|13718.83|13598.83|13717.38|13597.38|13718.95|13598.95|13717.35|13597.35|8
1646739130000|2022-03-08 11:32:10|13716.69|13596.69|13713.49|13593.49|13716.69|13596.69|13713.49|13593.49|9
1646739140000|2022-03-08 11:32:20|13712.97|13592.97|13712.14|13592.14|13713.49|13593.49|13712.14|13592.14|10
1646739150000|2022-03-08 11:32:30|13712.01|13592.01|13712.17|13592.17|13713|13593|13712.01|13592.01|10
1646739160000|2022-03-08 11:32:40|13711.99|13591.99|13711.75|13591.75|13712.33|13592.33|13711.75|13591.75|9
1646739170000|2022-03-08 11:32:50|13711.76|13591.76|13711.85|13591.85|13711.85|13591.85|13711.54|13591.54|9
1646739180000|2022-03-08 11:33:00|13711.78|13591.78|13709.27|13589.27|13711.79|13591.79|13709.27|13589.27|10
1646739190000|2022-03-08 11:33:10|13708.29|13588.29|13708.41|13588.41|13708.41|13588.41|13708.06|13588.06|7
1646739200000|2022-03-08 11:33:20|13708.3|13588.3|13708.89|13588.89|13708.89|13588.89|13708.24|13588.24|10
1646739210000|2022-03-08 11:33:30|13709.05|13589.05|13710.31|13590.31|13710.31|13590.31|13708.84|13588.84|8
1646739220000|2022-03-08 11:33:40|13710.42|13590.42|13709.46|13589.46|13710.6|13590.6|13709.46|13589.46|10
1646739230000|2022-03-08 11:33:50|13709.44|13589.44|13709.72|13589.72|13709.72|13589.72|13709.4|13589.4|9
1646739240000|2022-03-08 11:34:00|13709.69|13589.69|13707.93|13587.93|13709.74|13589.74|13707.93|13587.93|10
1646739250000|2022-03-08 11:34:10|13707.59|13587.59|13707.74|13587.74|13707.91|13587.91|13707.59|13587.59|9
1646739260000|2022-03-08 11:34:20|13707.78|13587.78|13706.7|13586.7|13708.01|13588.01|13706.7|13586.7|8
1646739270000|2022-03-08 11:34:30|13706.58|13586.58|13705.14|13585.14|13706.58|13586.58|13705.14|13585.14|10
1646739280000|2022-03-08 11:34:40|13705.74|13585.74|13705.53|13585.53|13705.82|13585.82|13705.24|13585.24|9
1646739290000|2022-03-08 11:34:50|13705.36|13585.36|13706.12|13586.12|13706.12|13586.12|13705.06|13585.06|9
1646739300000|2022-03-08 11:35:00|13706.18|13586.18|13706.23|13586.23|13706.6|13586.6|13706.01|13586.01|10
1646739310000|2022-03-08 11:35:10|13706.25|13586.25|13707.24|13587.24|13707.24|13587.24|13706.25|13586.25|10
1646739320000|2022-03-08 11:35:20|13707.27|13587.27|13707.36|13587.36|13707.36|13587.36|13706.84|13586.84|10
1646739330000|2022-03-08 11:35:30|13707.14|13587.14|13707.53|13587.53|13707.61|13587.61|13707.14|13587.14|9
1646739340000|2022-03-08 11:35:40|13706.93|13586.93|13706.93|13586.93|13707.44|13587.44|13706.6|13586.6|10
1646739350000|2022-03-08 11:35:50|13706.88|13586.88|13706.73|13586.73|13707.04|13587.04|13706.73|13586.73|8
1646739360000|2022-03-08 11:36:00|13706.68|13586.68|13706.76|13586.76|13707.44|13587.44|13706.66|13586.66|10
1646739370000|2022-03-08 11:36:10|13706.84|13586.84|13706.8|13586.8|13707.02|13587.02|13706.54|13586.54|8
1646739380000|2022-03-08 11:36:20|13706.86|13586.86|13705.25|13585.25|13706.9|13586.9|13705.23|13585.23|10
1646739390000|2022-03-08 11:36:30|13704.86|13584.86|13702.16|13582.16|13704.86|13584.86|13702.16|13582.16|10
1646739400000|2022-03-08 11:36:40|13701.81|13581.81|13697.99|13577.99|13701.81|13581.81|13697.99|13577.99|10
1646739410000|2022-03-08 11:36:50|13698.01|13578.01|13697.51|13577.51|13698.26|13578.26|13697.43|13577.43|10
1646739420000|2022-03-08 11:37:00|13697.46|13577.46|13696.44|13576.44|13697.46|13577.46|13696.44|13576.44|9
1646739430000|2022-03-08 11:37:10|13696.29|13576.29|13694.68|13574.68|13696.38|13576.38|13694.68|13574.68|10
1646739440000|2022-03-08 11:37:20|13694.67|13574.67|13683.84|13563.84|13694.67|13574.67|13683.84|13563.84|10
1646739450000|2022-03-08 11:37:30|13683.42|13563.42|13673.06|13553.06|13683.42|13563.42|13673.06|13553.06|10
1646739460000|2022-03-08 11:37:40|13673.15|13553.15|13664.98|13544.98|13673.15|13553.15|13664.98|13544.98|10
1646739470000|2022-03-08 11:37:50|13664.67|13544.67|13659.67|13539.67|13664.67|13544.67|13659.67|13539.67|10
1646739480000|2022-03-08 11:38:00|13659.23|13539.23|13657.17|13537.17|13659.63|13539.63|13657.17|13537.17|10
1646739490000|2022-03-08 11:38:10|13656.65|13536.65|13654.87|13534.87|13656.91|13536.91|13654.87|13534.87|9
1646739500000|2022-03-08 11:38:20|13654.65|13534.65|13647.21|13527.21|13654.65|13534.65|13646.91|13526.91|10
1646739510000|2022-03-08 11:38:30|13646.83|13526.83|13646.61|13526.61|13646.83|13526.83|13645.94|13525.94|10
1646739520000|2022-03-08 11:38:40|13646.71|13526.71|13645.08|13525.08|13646.71|13526.71|13645.08|13525.08|9
1646739530000|2022-03-08 11:38:50|13644.91|13524.91|13642.72|13522.72|13644.91|13524.91|13642.72|13522.72|10
1646739540000|2022-03-08 11:39:00|13642.5|13522.5|13646.49|13526.49|13646.49|13526.49|13642.5|13522.5|10
1646739550000|2022-03-08 11:39:10|13646.52|13526.52|13647.99|13527.99|13648.17|13528.17|13646.52|13526.52|10
1646739560000|2022-03-08 11:39:20|13648.21|13528.21|13647.62|13527.62|13648.43|13528.43|13647.62|13527.62|10
1646739570000|2022-03-08 11:39:30|13647.38|13527.38|13648.17|13528.17|13648.83|13528.83|13647.28|13527.28|10
1646739580000|2022-03-08 11:39:40|13648.83|13528.83|13647.21|13527.21|13649.09|13529.09|13647.08|13527.08|10
1646739590000|2022-03-08 11:39:50|13646.76|13526.76|13644.06|13524.06|13646.76|13526.76|13644.06|13524.06|10
1646739600000|2022-03-08 11:40:00|13643.94|13523.94|13643.22|13523.22|13643.94|13523.94|13642.86|13522.86|10
1646739610000|2022-03-08 11:40:10|13644.05|13524.05|13646.7|13526.7|13646.7|13526.7|13644.05|13524.05|10
1646739620000|2022-03-08 11:40:20|13646.56|13526.56|13647.83|13527.83|13648.03|13528.03|13646.56|13526.56|10
1646739630000|2022-03-08 11:40:30|13647.9|13527.9|13646.76|13526.76|13647.9|13527.9|13646.54|13526.54|10
1646739640000|2022-03-08 11:40:40|13646.44|13526.44|13645.9|13525.9|13646.44|13526.44|13645.88|13525.88|8
1646739650000|2022-03-08 11:40:50|13645.72|13525.72|13645.31|13525.31|13645.72|13525.72|13642.1|13522.1|10
1646739660000|2022-03-08 11:41:00|13645.38|13525.38|13663.32|13543.32|13663.32|13543.32|13644.9|13524.9|10
1646739670000|2022-03-08 11:41:10|13664.06|13544.06|13675.2|13555.2|13675.56|13555.56|13664.06|13544.06|10
1646739680000|2022-03-08 11:41:20|13675.67|13555.67|13674.44|13554.44|13675.67|13555.67|13674.44|13554.44|10
1646739690000|2022-03-08 11:41:30|13674.45|13554.45|13675.14|13555.14|13675.73|13555.73|13673.75|13553.75|9
1646739700000|2022-03-08 11:41:40|13674.65|13554.65|13673.67|13553.67|13674.65|13554.65|13673.48|13553.48|10
1646739710000|2022-03-08 11:41:50|13673.49|13553.49|13672.21|13552.21|13673.49|13553.49|13672.05|13552.05|10
1646739720000|2022-03-08 11:42:00|13672.14|13552.14|13672.11|13552.11|13672.29|13552.29|13671.83|13551.83|8
1646739730000|2022-03-08 11:42:10|13672.47|13552.47|13675.4|13555.4|13675.4|13555.4|13672.47|13552.47|9
1646739740000|2022-03-08 11:42:20|13675.46|13555.46|13679.96|13559.96|13680.28|13560.28|13675.46|13555.46|10
1646739750000|2022-03-08 11:42:30|13680.1|13560.1|13678.27|13558.27|13681.05|13561.05|13678.27|13558.27|10
1646739760000|2022-03-08 11:42:40|13678.7|13558.7|13675.14|13555.14|13678.7|13558.7|13674.99|13554.99|10
1646739770000|2022-03-08 11:42:50|13675.19|13555.19|13675.41|13555.41|13675.63|13555.63|13674.68|13554.68|10
1646739780000|2022-03-08 11:43:00|13675.71|13555.71|13677.12|13557.12|13677.12|13557.12|13675.71|13555.71|9
1646739790000|2022-03-08 11:43:10|13677.15|13557.15|13678.78|13558.78|13678.78|13558.78|13677.15|13557.15|10
1646739800000|2022-03-08 11:43:20|13678.4|13558.4|13678.52|13558.52|13678.52|13558.52|13677.99|13557.99|9
1646739810000|2022-03-08 11:43:30|13678.35|13558.35|13677.48|13557.48|13678.54|13558.54|13677.48|13557.48|9
1646739820000|2022-03-08 11:43:40|13677.3|13557.3|13679.72|13559.72|13679.72|13559.72|13677.21|13557.21|10
1646739830000|2022-03-08 11:43:50|13680.05|13560.05|13683.85|13563.85|13683.85|13563.85|13680.05|13560.05|10
1646739840000|2022-03-08 11:44:00|13683.97|13563.97|13684.19|13564.19|13684.48|13564.48|13683.97|13563.97|9
1646739850000|2022-03-08 11:44:10|13684.2|13564.2|13688.34|13568.34|13688.34|13568.34|13684.2|13564.2|9
1646739860000|2022-03-08 11:44:20|13688.46|13568.46|13694.07|13574.07|13694.86|13574.86|13688.46|13568.46|10
1646739870000|2022-03-08 11:44:30|13694.33|13574.33|13703.28|13583.28|13703.52|13583.52|13694.2|13574.2|10
1646739880000|2022-03-08 11:44:40|13703.52|13583.52|13705.95|13585.95|13705.95|13585.95|13703.4|13583.4|10
1646739890000|2022-03-08 11:44:50|13706.3|13586.3|13708.38|13588.38|13708.68|13588.68|13705.92|13585.92|10
1646739900000|2022-03-08 11:45:00|13708.23|13588.23|13711.04|13591.04|13711.08|13591.08|13708.23|13588.23|8
1646739910000|2022-03-08 11:45:10|13710.5|13590.5|13714.64|13594.64|13714.64|13594.64|13710.5|13590.5|10
1646739920000|2022-03-08 11:45:20|13715.34|13595.34|13718.02|13598.02|13718.02|13598.02|13715.34|13595.34|10
1646739930000|2022-03-08 11:45:30|13720.02|13600.02|13719.18|13599.18|13720.02|13600.02|13719.18|13599.18|8
1646739940000|2022-03-08 11:45:40|13719.27|13599.27|13725.92|13605.92|13726.26|13606.26|13719.27|13599.27|10
1646739950000|2022-03-08 11:45:50|13725.6|13605.6|13726.35|13606.35|13727.77|13607.77|13725.6|13605.6|10
1646739960000|2022-03-08 11:46:00|13726.65|13606.65|13733.03|13613.03|13733.03|13613.03|13726.37|13606.37|10
1646739970000|2022-03-08 11:46:10|13733.14|13613.14|13732.39|13612.39|13735.16|13615.16|13732.39|13612.39|8
1646739980000|2022-03-08 11:46:20|13732.81|13612.81|13729.9|13609.9|13732.81|13612.81|13729.9|13609.9|10
1646739990000|2022-03-08 11:46:30|13728.98|13608.98|13728.57|13608.57|13729.15|13609.15|13728.31|13608.31|10
1646740000000|2022-03-08 11:46:40|13728.51|13608.51|13728.32|13608.32|13728.51|13608.51|13727.8|13607.8|9
1646740010000|2022-03-08 11:46:50|13728.21|13608.21|13727.54|13607.54|13728.21|13608.21|13726.98|13606.98|8
1646740020000|2022-03-08 11:47:00|13727.73|13607.73|13728.66|13608.66|13728.66|13608.66|13727.62|13607.62|10
1646740030000|2022-03-08 11:47:10|13728.51|13608.51|13729.32|13609.32|13729.32|13609.32|13728.51|13608.51|9
1646740040000|2022-03-08 11:47:20|13729.53|13609.53|13731.09|13611.09|13731.09|13611.09|13729.22|13609.22|10
1646740050000|2022-03-08 11:47:30|13731.14|13611.14|13731.7|13611.7|13731.79|13611.79|13731.14|13611.14|10
1646740060000|2022-03-08 11:47:40|13731.94|13611.94|13732.34|13612.34|13732.34|13612.34|13731.86|13611.86|9
1646740070000|2022-03-08 11:47:50|13731.78|13611.78|13730.7|13610.7|13731.78|13611.78|13730.53|13610.53|10
1646740080000|2022-03-08 11:48:00|13730.75|13610.75|13731.47|13611.47|13731.71|13611.71|13730.75|13610.75|8
1646740090000|2022-03-08 11:48:10|13731.46|13611.46|13733.22|13613.22|13733.22|13613.22|13731.46|13611.46|10
1646740100000|2022-03-08 11:48:20|13733.18|13613.18|13735.31|13615.31|13735.64|13615.64|13733.18|13613.18|10
1646740110000|2022-03-08 11:48:30|13736.13|13616.13|13735.33|13615.33|13736.29|13616.29|13735.33|13615.33|10
1646740120000|2022-03-08 11:48:40|13735.47|13615.47|13736.19|13616.19|13736.19|13616.19|13735.47|13615.47|10
1646740130000|2022-03-08 11:48:50|13736.34|13616.34|13737.26|13617.26|13737.26|13617.26|13736.34|13616.34|8
1646740140000|2022-03-08 11:49:00|13736.05|13616.05|13736.11|13616.11|13736.17|13616.17|13735.73|13615.73|9
1646740150000|2022-03-08 11:49:10|13736.36|13616.36|13735.38|13615.38|13736.38|13616.38|13735.38|13615.38|10
1646740160000|2022-03-08 11:49:20|13735.3|13615.3|13734.36|13614.36|13735.3|13615.3|13734.3|13614.3|10
1646740170000|2022-03-08 11:49:30|13734.84|13614.84|13734.34|13614.34|13734.84|13614.84|13734.14|13614.14|10
1646740180000|2022-03-08 11:49:40|13734.63|13614.63|13733.95|13613.95|13734.81|13614.81|13733.86|13613.86|9
1646740190000|2022-03-08 11:49:50|13733.75|13613.75|13732.66|13612.66|13733.85|13613.85|13732.66|13612.66|10
1646740200000|2022-03-08 11:50:00|13732.61|13612.61|13733.8|13613.8|13733.96|13613.96|13732.61|13612.61|10
1646740210000|2022-03-08 11:50:10|13733.82|13613.82|13733.29|13613.29|13733.82|13613.82|13733.11|13613.11|7
1646740220000|2022-03-08 11:50:20|13732.76|13612.76|13732.17|13612.17|13732.76|13612.76|13732.17|13612.17|9
1646740230000|2022-03-08 11:50:30|13732.19|13612.19|13733.95|13613.95|13733.95|13613.95|13732.03|13612.03|10
1646740240000|2022-03-08 11:50:40|13733.86|13613.86|13735.86|13615.86|13735.86|13615.86|13733.66|13613.66|10
1646740250000|2022-03-08 11:50:50|13736.13|13616.13|13734.99|13614.99|13736.13|13616.13|13734.99|13614.99|8
1646740260000|2022-03-08 11:51:00|13734.64|13614.64|13735.23|13615.23|13735.23|13615.23|13734.27|13614.27|10
1646740270000|2022-03-08 11:51:10|13735|13615|13732.78|13612.78|13735|13615|13732.78|13612.78|9
1646740280000|2022-03-08 11:51:20|13732.43|13612.43|13731.2|13611.2|13732.43|13612.43|13731.2|13611.2|10
1646740290000|2022-03-08 11:51:30|13730.96|13610.96|13730.77|13610.77|13731.1|13611.1|13730.77|13610.77|10
1646740300000|2022-03-08 11:51:40|13730.75|13610.75|13732.44|13612.44|13732.44|13612.44|13730.75|13610.75|10
1646740310000|2022-03-08 11:51:50|13732.55|13612.55|13734.77|13614.77|13734.81|13614.81|13732.55|13612.55|10
1646740320000|2022-03-08 11:52:00|13734.91|13614.91|13734|13614|13734.91|13614.91|13734|13614|10
1646740330000|2022-03-08 11:52:10|13734.25|13614.25|13734.18|13614.18|13734.33|13614.33|13734.08|13614.08|9
1646740340000|2022-03-08 11:52:20|13733.28|13613.28|13731.78|13611.78|13733.28|13613.28|13731.62|13611.62|10
1646740350000|2022-03-08 11:52:30|13731.79|13611.79|13731.53|13611.53|13731.99|13611.99|13731.53|13611.53|8
1646740360000|2022-03-08 11:52:40|13731.63|13611.63|13730.17|13610.17|13731.63|13611.63|13730.17|13610.17|10
1646740370000|2022-03-08 11:52:50|13730.16|13610.16|13729.64|13609.64|13730.16|13610.16|13729.63|13609.63|10
1646740380000|2022-03-08 11:53:00|13729.04|13609.04|13727.79|13607.79|13729.04|13609.04|13727.44|13607.44|8
1646740390000|2022-03-08 11:53:10|13727.94|13607.94|13726.22|13606.22|13727.94|13607.94|13726.22|13606.22|10
1646740400000|2022-03-08 11:53:20|13726.13|13606.13|13726.35|13606.35|13726.35|13606.35|13725.42|13605.42|8
1646740410000|2022-03-08 11:53:30|13726.53|13606.53|13729.15|13609.15|13729.15|13609.15|13726.44|13606.44|10
1646740420000|2022-03-08 11:53:40|13729.16|13609.16|13727.67|13607.67|13729.18|13609.18|13727.67|13607.67|9
1646740430000|2022-03-08 11:53:50|13727.81|13607.81|13727.88|13607.88|13727.88|13607.88|13727.17|13607.17|9
1646740440000|2022-03-08 11:54:00|13727.75|13607.75|13727.87|13607.87|13727.87|13607.87|13727.24|13607.24|10
1646740450000|2022-03-08 11:54:10|13727.89|13607.89|13727.64|13607.64|13728.07|13608.07|13727.64|13607.64|9
1646740460000|2022-03-08 11:54:20|13727.78|13607.78|13728.06|13608.06|13728.33|13608.33|13727.78|13607.78|7
1646740470000|2022-03-08 11:54:30|13728.05|13608.05|13729.8|13609.8|13729.8|13609.8|13727.63|13607.63|10
1646740480000|2022-03-08 11:54:40|13730.06|13610.06|13729.86|13609.86|13730.53|13610.53|13729.47|13609.47|10
1646740490000|2022-03-08 11:54:50|13729.87|13609.87|13723.55|13603.55|13729.87|13609.87|13723.55|13603.55|10
1646740500000|2022-03-08 11:55:00|13722.2|13602.2|13721.23|13601.23|13722.2|13602.2|13720.15|13600.15|10
1646740510000|2022-03-08 11:55:10|13721.28|13601.28|13721.86|13601.86|13722.14|13602.14|13721.16|13601.16|10
1646740520000|2022-03-08 11:55:20|13722.16|13602.16|13719.47|13599.47|13722.16|13602.16|13719.47|13599.47|10
1646740530000|2022-03-08 11:55:30|13719.35|13599.35|13719.02|13599.02|13719.9|13599.9|13718.99|13598.99|8
1646740540000|2022-03-08 11:55:40|13719.01|13599.01|13718.35|13598.35|13719.01|13599.01|13718.26|13598.26|8
1646740550000|2022-03-08 11:55:50|13718.37|13598.37|13718.34|13598.34|13718.48|13598.48|13718.17|13598.17|9
1646740560000|2022-03-08 11:56:00|13718.27|13598.27|13716.83|13596.83|13718.31|13598.31|13716.83|13596.83|10
1646740570000|2022-03-08 11:56:10|13716.72|13596.72|13716.94|13596.94|13717.05|13597.05|13716.5|13596.5|10
1646740580000|2022-03-08 11:56:20|13716.93|13596.93|13717.66|13597.66|13717.66|13597.66|13716.93|13596.93|6
1646740590000|2022-03-08 11:56:30|13717.87|13597.87|13718.92|13598.92|13718.92|13598.92|13717.87|13597.87|8
1646740600000|2022-03-08 11:56:40|13719.06|13599.06|13718.91|13598.91|13719.35|13599.35|13718.82|13598.82|10
1646740610000|2022-03-08 11:56:50|13719.07|13599.07|13718.89|13598.89|13719.07|13599.07|13718.65|13598.65|10
1646740620000|2022-03-08 11:57:00|13718.94|13598.94|13717.36|13597.36|13718.96|13598.96|13717.36|13597.36|8
1646740630000|2022-03-08 11:57:10|13717.61|13597.61|13717.44|13597.44|13717.64|13597.64|13717.14|13597.14|9
1646740640000|2022-03-08 11:57:20|13717.19|13597.19|13716.86|13596.86|13717.19|13597.19|13716.04|13596.04|10
1646740650000|2022-03-08 11:57:30|13717.13|13597.13|13719.16|13599.16|13719.22|13599.22|13717.13|13597.13|9
1646740660000|2022-03-08 11:57:40|13719.45|13599.45|13721.25|13601.25|13721.29|13601.29|13719.45|13599.45|9
1646740670000|2022-03-08 11:57:50|13721.27|13601.27|13722.07|13602.07|13722.07|13602.07|13720.83|13600.83|9
1646740680000|2022-03-08 11:58:00|13722.1|13602.1|13724.18|13604.18|13724.4|13604.4|13722.1|13602.1|10
1646740690000|2022-03-08 11:58:10|13724.35|13604.35|13726.42|13606.42|13726.42|13606.42|13724.2|13604.2|10
1646740700000|2022-03-08 11:58:20|13726.55|13606.55|13727.22|13607.22|13727.42|13607.42|13726.55|13606.55|9
1646740710000|2022-03-08 11:58:30|13727.38|13607.38|13726.87|13606.87|13727.38|13607.38|13726.78|13606.78|8
1646740720000|2022-03-08 11:58:40|13726.78|13606.78|13727.54|13607.54|13727.54|13607.54|13726.64|13606.64|10
1646740730000|2022-03-08 11:58:50|13727.78|13607.78|13728.08|13608.08|13728.08|13608.08|13727.65|13607.65|10
1646740740000|2022-03-08 11:59:00|13728.25|13608.25|13728.52|13608.52|13728.52|13608.52|13728.16|13608.16|10
1646740750000|2022-03-08 11:59:10|13728.35|13608.35|13727.28|13607.28|13728.44|13608.44|13727.28|13607.28|10
1646740760000|2022-03-08 11:59:20|13727.96|13607.96|13727.24|13607.24|13727.96|13607.96|13727.15|13607.15|10
1646740770000|2022-03-08 11:59:30|13727.37|13607.37|13726.3|13606.3|13728.61|13608.61|13726.28|13606.28|10
1646740780000|2022-03-08 11:59:40|13726.49|13606.49|13723.97|13603.97|13726.49|13606.49|13723.97|13603.97|6
1646740790000|2022-03-08 11:59:50|13724.25|13604.25|13723.26|13603.26|13724.5|13604.5|13722.65|13602.65|10
1646740800000|2022-03-08 12:00:00|13723.37|13603.37|13726.44|13606.44|13726.44|13606.44|13723.37|13603.37|10
1646740810000|2022-03-08 12:00:10|13726.79|13606.79|13729.77|13609.77|13729.77|13609.77|13726.79|13606.79|10
1646740820000|2022-03-08 12:00:20|13730.38|13610.38|13734.68|13614.68|13734.68|13614.68|13730.38|13610.38|10
1646740830000|2022-03-08 12:00:30|13735.12|13615.12|13735.05|13615.05|13735.65|13615.65|13735.05|13615.05|10
1646740840000|2022-03-08 12:00:40|13734.44|13614.44|13730.51|13610.51|13734.44|13614.44|13730.51|13610.51|10
1646740850000|2022-03-08 12:00:50|13729.92|13609.92|13728.17|13608.17|13729.92|13609.92|13728.17|13608.17|8
1646740860000|2022-03-08 12:01:00|13728.14|13608.14|13725.07|13605.07|13728.14|13608.14|13725.07|13605.07|10
1646740870000|2022-03-08 12:01:10|13724.57|13604.57|13722.5|13602.5|13724.57|13604.57|13722.5|13602.5|10
1646740880000|2022-03-08 12:01:20|13719.37|13599.37|13718.43|13598.43|13720.19|13600.19|13717.47|13597.47|10
1646740890000|2022-03-08 12:01:30|13718.53|13598.53|13721.83|13601.83|13721.83|13601.83|13718.53|13598.53|9
1646740900000|2022-03-08 12:01:40|13721.84|13601.84|13723.95|13603.95|13723.95|13603.95|13721.84|13601.84|9
1646740910000|2022-03-08 12:01:50|13724.59|13604.59|13727.3|13607.3|13727.3|13607.3|13724.4|13604.4|10
1646740920000|2022-03-08 12:02:00|13727.88|13607.88|13731.5|13611.5|13731.5|13611.5|13727.88|13607.88|10
1646740930000|2022-03-08 12:02:10|13731.98|13611.98|13732.73|13612.73|13732.79|13612.79|13731.98|13611.98|10
1646740940000|2022-03-08 12:02:20|13732.7|13612.7|13732.04|13612.04|13732.75|13612.75|13732.04|13612.04|9
1646740950000|2022-03-08 12:02:30|13733.71|13613.71|13738.62|13618.62|13738.62|13618.62|13733.71|13613.71|10
1646740960000|2022-03-08 12:02:40|13738.85|13618.85|13739.11|13619.11|13740.21|13620.21|13738.85|13618.85|10
1646740970000|2022-03-08 12:02:50|13738.92|13618.92|13739.43|13619.43|13739.43|13619.43|13738.92|13618.92|10
1646740980000|2022-03-08 12:03:00|13739.44|13619.44|13740.18|13620.18|13740.42|13620.42|13739.44|13619.44|9
1646740990000|2022-03-08 12:03:10|13740.12|13620.12|13738.34|13618.34|13740.12|13620.12|13738.34|13618.34|10
1646741000000|2022-03-08 12:03:20|13738.42|13618.42|13738.96|13618.96|13739.09|13619.09|13738.38|13618.38|9
1646741010000|2022-03-08 12:03:30|13739.02|13619.02|13739.17|13619.17|13739.26|13619.26|13739.02|13619.02|7
1646741020000|2022-03-08 12:03:40|13739.18|13619.18|13741.17|13621.17|13741.17|13621.17|13739.18|13619.18|8
1646741030000|2022-03-08 12:03:50|13742.11|13622.11|13741.83|13621.83|13742.11|13622.11|13741.76|13621.76|9
1646741040000|2022-03-08 12:04:00|13741.77|13621.77|13741.78|13621.78|13742.45|13622.45|13741.47|13621.47|10
1646741050000|2022-03-08 12:04:10|13741.97|13621.97|13742.43|13622.43|13742.43|13622.43|13741.87|13621.87|10
1646741060000|2022-03-08 12:04:20|13742.5|13622.5|13743.31|13623.31|13743.31|13623.31|13742.5|13622.5|8
1646741070000|2022-03-08 12:04:30|13743.43|13623.43|13741.46|13621.46|13743.6|13623.6|13740.77|13620.77|10
1646741080000|2022-03-08 12:04:40|13740.29|13620.29|13747.67|13627.67|13747.67|13627.67|13740.29|13620.29|9
1646741090000|2022-03-08 12:04:50|13749.08|13629.08|13757.34|13637.34|13757.34|13637.34|13749.08|13629.08|10
1646741100000|2022-03-08 12:05:00|13757.81|13637.81|13761.32|13641.32|13761.32|13641.32|13757.81|13637.81|10
1646741110000|2022-03-08 12:05:10|13762.75|13642.75|13767.28|13647.28|13767.34|13647.34|13762.75|13642.75|9
1646741120000|2022-03-08 12:05:20|13767.16|13647.16|13765.77|13645.77|13767.16|13647.16|13765.77|13645.77|9
1646741130000|2022-03-08 12:05:30|13764.44|13644.44|13764.47|13644.47|13764.74|13644.74|13764.07|13644.07|10
1646741140000|2022-03-08 12:05:40|13764.52|13644.52|13765.47|13645.47|13765.47|13645.47|13764.45|13644.45|8
1646741150000|2022-03-08 12:05:50|13765.42|13645.42|13766.05|13646.05|13766.05|13646.05|13764.97|13644.97|9
1646741160000|2022-03-08 12:06:00|13765.86|13645.86|13766.24|13646.24|13766.38|13646.38|13765.86|13645.86|9
1646741170000|2022-03-08 12:06:10|13766.13|13646.13|13766.35|13646.35|13766.35|13646.35|13765.8|13645.8|10
1646741180000|2022-03-08 12:06:20|13766.19|13646.19|13765.4|13645.4|13766.34|13646.34|13765.4|13645.4|10
1646741190000|2022-03-08 12:06:30|13765.22|13645.22|13760.6|13640.6|13765.22|13645.22|13760.6|13640.6|9
1646741200000|2022-03-08 12:06:40|13759.5|13639.5|13756.81|13636.81|13759.5|13639.5|13756.81|13636.81|10
1646741210000|2022-03-08 12:06:50|13757.18|13637.18|13756.14|13636.14|13757.19|13637.19|13756.14|13636.14|7
1646741220000|2022-03-08 12:07:00|13756.15|13636.15|13756.21|13636.21|13757.01|13637.01|13756.03|13636.03|10
1646741230000|2022-03-08 12:07:10|13756.18|13636.18|13758.25|13638.25|13758.25|13638.25|13755.97|13635.97|9
1646741240000|2022-03-08 12:07:20|13758.33|13638.33|13758.79|13638.79|13758.93|13638.93|13758.33|13638.33|10
1646741250000|2022-03-08 12:07:30|13758.68|13638.68|13757.36|13637.36|13758.68|13638.68|13757.35|13637.35|9
1646741260000|2022-03-08 12:07:40|13757.3|13637.3|13756.06|13636.06|13757.31|13637.31|13755.83|13635.83|9
1646741270000|2022-03-08 12:07:50|13756.05|13636.05|13756.86|13636.86|13756.86|13636.86|13755.72|13635.72|5
1646741280000|2022-03-08 12:08:00|13756.67|13636.67|13757.77|13637.77|13757.84|13637.84|13756.67|13636.67|8
1646741290000|2022-03-08 12:08:10|13757.78|13637.78|13758.49|13638.49|13759.02|13639.02|13757.59|13637.59|10
1646741300000|2022-03-08 12:08:20|13758.71|13638.71|13759.96|13639.96|13759.96|13639.96|13758.71|13638.71|7
1646741310000|2022-03-08 12:08:30|13759.86|13639.86|13759.8|13639.8|13760.54|13640.54|13759.8|13639.8|8
1646741320000|2022-03-08 12:08:40|13759.75|13639.75|13761.05|13641.05|13761.05|13641.05|13759.68|13639.68|9
1646741330000|2022-03-08 12:08:50|13761.43|13641.43|13763.85|13643.85|13763.85|13643.85|13761.43|13641.43|10
1646741340000|2022-03-08 12:09:00|13764.22|13644.22|13764.79|13644.79|13764.9|13644.9|13763.39|13643.39|10
1646741350000|2022-03-08 12:09:10|13764.8|13644.8|13765.33|13645.33|13765.66|13645.66|13764.8|13644.8|10
1646741360000|2022-03-08 12:09:20|13766.91|13646.91|13769.02|13649.02|13769.27|13649.27|13766.89|13646.89|10
1646741370000|2022-03-08 12:09:30|13769.76|13649.76|13770.72|13650.72|13770.72|13650.72|13769.48|13649.48|10
1646741380000|2022-03-08 12:09:40|13771.19|13651.19|13771.19|13651.19|13771.55|13651.55|13770.9|13650.9|10
1646741390000|2022-03-08 12:09:50|13770.8|13650.8|13771.5|13651.5|13771.5|13651.5|13770.66|13650.66|10
1646741400000|2022-03-08 12:10:00|13771.42|13651.42|13772.49|13652.49|13772.82|13652.82|13771.42|13651.42|9
1646741410000|2022-03-08 12:10:10|13772.51|13652.51|13774.18|13654.18|13774.29|13654.29|13772.41|13652.41|10
1646741420000|2022-03-08 12:10:20|13774.76|13654.76|13772.62|13652.62|13774.83|13654.83|13772.04|13652.04|10
1646741430000|2022-03-08 12:10:30|13772.45|13652.45|13771.96|13651.96|13772.68|13652.68|13771.87|13651.87|10
1646741440000|2022-03-08 12:10:40|13771.98|13651.98|13767.58|13647.58|13772.39|13652.39|13767.58|13647.58|10
1646741450000|2022-03-08 12:10:50|13766.2|13646.2|13761.62|13641.62|13766.2|13646.2|13761.62|13641.62|10
1646741460000|2022-03-08 12:11:00|13761.41|13641.41|13760.47|13640.47|13761.93|13641.93|13760.39|13640.39|9
1646741470000|2022-03-08 12:11:10|13760.37|13640.37|13757.75|13637.75|13760.37|13640.37|13757.65|13637.65|10
1646741480000|2022-03-08 12:11:20|13757.82|13637.82|13754.73|13634.73|13758.12|13638.12|13754.73|13634.73|10
1646741490000|2022-03-08 12:11:30|13754.37|13634.37|13756.51|13636.51|13756.51|13636.51|13753.88|13633.88|10
1646741500000|2022-03-08 12:11:40|13757|13637|13759.26|13639.26|13759.26|13639.26|13756.8|13636.8|10
1646741510000|2022-03-08 12:11:50|13759.44|13639.44|13759.81|13639.81|13759.81|13639.81|13759.22|13639.22|9
1646741520000|2022-03-08 12:12:00|13759.89|13639.89|13759.87|13639.87|13761.43|13641.43|13759.87|13639.87|10
1646741530000|2022-03-08 12:12:10|13759.81|13639.81|13759.52|13639.52|13760.27|13640.27|13759.4|13639.4|10
1646741540000|2022-03-08 12:12:20|13759.34|13639.34|13758.09|13638.09|13759.34|13639.34|13758.09|13638.09|10
1646741550000|2022-03-08 12:12:30|13757.79|13637.79|13756.3|13636.3|13757.79|13637.79|13756.3|13636.3|10
1646741560000|2022-03-08 12:12:40|13756.14|13636.14|13756.85|13636.85|13756.85|13636.85|13756.09|13636.09|8
1646741570000|2022-03-08 12:12:50|13756.53|13636.53|13755.94|13635.94|13756.57|13636.57|13755.77|13635.77|10
1646741580000|2022-03-08 12:13:00|13755.61|13635.61|13753.94|13633.94|13755.61|13635.61|13753.94|13633.94|10
1646741590000|2022-03-08 12:13:10|13754.16|13634.16|13754.42|13634.42|13754.71|13634.71|13753.98|13633.98|10
1646741600000|2022-03-08 12:13:20|13754.52|13634.52|13755.29|13635.29|13755.29|13635.29|13754.32|13634.32|9
1646741610000|2022-03-08 12:13:30|13755.35|13635.35|13754.9|13634.9|13755.35|13635.35|13753.86|13633.86|10
1646741620000|2022-03-08 12:13:40|13754.51|13634.51|13753.86|13633.86|13754.51|13634.51|13753.86|13633.86|9
1646741630000|2022-03-08 12:13:50|13753.68|13633.68|13752.8|13632.8|13754.31|13634.31|13752.79|13632.79|8
1646741640000|2022-03-08 12:14:00|13752.89|13632.89|13753.06|13633.06|13753.22|13633.22|13752.89|13632.89|9
1646741650000|2022-03-08 12:14:10|13753.08|13633.08|13753.38|13633.38|13753.39|13633.39|13752.69|13632.69|8
1646741660000|2022-03-08 12:14:20|13753.02|13633.02|13753.71|13633.71|13754.02|13634.02|13753.02|13633.02|10
1646741670000|2022-03-08 12:14:30|13753.43|13633.43|13753.53|13633.53|13753.78|13633.78|13753|13633|9
1646741680000|2022-03-08 12:14:40|13753.71|13633.71|13753.61|13633.61|13753.86|13633.86|13753.61|13633.61|9
1646741690000|2022-03-08 12:14:50|13752.44|13632.44|13752.67|13632.67|13752.85|13632.85|13752.44|13632.44|10
1646741700000|2022-03-08 12:15:00|13752.61|13632.61|13752.77|13632.77|13752.88|13632.88|13751.96|13631.96|10
1646741710000|2022-03-08 12:15:10|13752.87|13632.87|13753.6|13633.6|13753.68|13633.68|13752.87|13632.87|10
1646741720000|2022-03-08 12:15:20|13752.58|13632.58|13753.36|13633.36|13753.36|13633.36|13752.36|13632.36|10
1646741730000|2022-03-08 12:15:30|13753.4|13633.4|13753.44|13633.44|13754.26|13634.26|13753.4|13633.4|10
1646741740000|2022-03-08 12:15:40|13753.74|13633.74|13754.11|13634.11|13754.34|13634.34|13753.74|13633.74|9
1646741750000|2022-03-08 12:15:50|13750.65|13630.65|13736.43|13616.43|13751.72|13631.72|13736.13|13616.13|10
1646741760000|2022-03-08 12:16:00|13735.45|13615.45|13726.76|13606.76|13735.45|13615.45|13726.76|13606.76|10
1646741770000|2022-03-08 12:16:10|13726.7|13606.7|13713.3|13593.3|13726.7|13606.7|13713.3|13593.3|10
1646741780000|2022-03-08 12:16:20|13713.37|13593.37|13709.74|13589.74|13713.37|13593.37|13709.74|13589.74|10
1646741790000|2022-03-08 12:16:30|13709.48|13589.48|13714.38|13594.38|13714.38|13594.38|13709.48|13589.48|10
1646741800000|2022-03-08 12:16:40|13714.63|13594.63|13717.13|13597.13|13717.13|13597.13|13714.63|13594.63|10
1646741810000|2022-03-08 12:16:50|13717.16|13597.16|13717.23|13597.23|13717.25|13597.25|13716.45|13596.45|10
1646741820000|2022-03-08 12:17:00|13717.06|13597.06|13718.53|13598.53|13718.53|13598.53|13717.01|13597.01|10
1646741830000|2022-03-08 12:17:10|13719.12|13599.12|13728.37|13608.37|13728.44|13608.44|13719.12|13599.12|10
1646741840000|2022-03-08 12:17:20|13728.36|13608.36|13732.49|13612.49|13732.56|13612.56|13728.36|13608.36|10
1646741850000|2022-03-08 12:17:30|13733.06|13613.06|13735.51|13615.51|13735.82|13615.82|13733.06|13613.06|10
1646741860000|2022-03-08 12:17:40|13737.21|13617.21|13739.66|13619.66|13740.36|13620.36|13737.21|13617.21|10
1646741870000|2022-03-08 12:17:50|13739.33|13619.33|13736.67|13616.67|13739.33|13619.33|13736.67|13616.67|9
1646741880000|2022-03-08 12:18:00|13736.29|13616.29|13735.44|13615.44|13736.29|13616.29|13735.44|13615.44|10
1646741890000|2022-03-08 12:18:10|13735.5|13615.5|13736.49|13616.49|13736.49|13616.49|13734.62|13614.62|10
1646741900000|2022-03-08 12:18:20|13736.73|13616.73|13736.86|13616.86|13736.86|13616.86|13735.93|13615.93|8
1646741910000|2022-03-08 12:18:30|13737.06|13617.06|13736.87|13616.87|13737.89|13617.89|13736.87|13616.87|10
1646741920000|2022-03-08 12:18:40|13736.14|13616.14|13733.14|13613.14|13736.14|13616.14|13733.14|13613.14|9
1646741930000|2022-03-08 12:18:50|13732.55|13612.55|13731.23|13611.23|13732.61|13612.61|13731.23|13611.23|9
1646741940000|2022-03-08 12:19:00|13730.91|13610.91|13728.77|13608.77|13730.99|13610.99|13728.76|13608.76|10
1646741950000|2022-03-08 12:19:10|13728.27|13608.27|13729.77|13609.77|13729.77|13609.77|13727.93|13607.93|10
1646741960000|2022-03-08 12:19:20|13729.82|13609.82|13729.98|13609.98|13730.02|13610.02|13729.82|13609.82|8
1646741970000|2022-03-08 12:19:30|13730.03|13610.03|13728.51|13608.51|13730.08|13610.08|13728.51|13608.51|10
1646741980000|2022-03-08 12:19:40|13728.13|13608.13|13726.8|13606.8|13728.27|13608.27|13726.8|13606.8|10
1646741990000|2022-03-08 12:19:50|13726.66|13606.66|13725.51|13605.51|13726.66|13606.66|13725.31|13605.31|9
1646742000000|2022-03-08 12:20:00|13725.59|13605.59|13724.79|13604.79|13725.66|13605.66|13724.79|13604.79|10
1646742010000|2022-03-08 12:20:10|13724.6|13604.6|13723.92|13603.92|13724.6|13604.6|13723.79|13603.79|10
1646742020000|2022-03-08 12:20:20|13723.77|13603.77|13722.28|13602.28|13723.77|13603.77|13721.68|13601.68|10
1646742030000|2022-03-08 12:20:30|13722.26|13602.26|13723.89|13603.89|13724.54|13604.54|13722.26|13602.26|10
1646742040000|2022-03-08 12:20:40|13723.8|13603.8|13724.2|13604.2|13724.37|13604.37|13723.76|13603.76|9
1646742050000|2022-03-08 12:20:50|13724.22|13604.22|13723.88|13603.88|13724.22|13604.22|13723.79|13603.79|9
1646742060000|2022-03-08 12:21:00|13723.43|13603.43|13723.45|13603.45|13723.91|13603.91|13723.15|13603.15|8
1646742070000|2022-03-08 12:21:10|13723.35|13603.35|13718.06|13598.06|13723.35|13603.35|13718.06|13598.06|10
1646742080000|2022-03-08 12:21:20|13717.12|13597.12|13714.68|13594.68|13717.29|13597.29|13714.68|13594.68|10
1646742090000|2022-03-08 12:21:30|13714.42|13594.42|13710.49|13590.49|13714.42|13594.42|13710.49|13590.49|10
1646742100000|2022-03-08 12:21:40|13710.53|13590.53|13708.53|13588.53|13710.53|13590.53|13708.53|13588.53|10
1646742110000|2022-03-08 12:21:50|13706.65|13586.65|13705.1|13585.1|13706.65|13586.65|13705.1|13585.1|10
1646742120000|2022-03-08 12:22:00|13705.29|13585.29|13704.46|13584.46|13705.4|13585.4|13704.46|13584.46|8
1646742130000|2022-03-08 12:22:10|13704.52|13584.52|13703.84|13583.84|13705.01|13585.01|13703.84|13583.84|10
1646742140000|2022-03-08 12:22:20|13703.87|13583.87|13704.93|13584.93|13704.93|13584.93|13703.75|13583.75|10
1646742150000|2022-03-08 12:22:30|13704.74|13584.74|13704.55|13584.55|13705.44|13585.44|13704.55|13584.55|8
1646742160000|2022-03-08 12:22:40|13704.46|13584.46|13703.75|13583.75|13704.46|13584.46|13703.75|13583.75|10
1646742170000|2022-03-08 12:22:50|13702.97|13582.97|13703.66|13583.66|13703.66|13583.66|13702.71|13582.71|9
1646742180000|2022-03-08 12:23:00|13703.26|13583.26|13703.53|13583.53|13703.82|13583.82|13703.2|13583.2|8
1646742190000|2022-03-08 12:23:10|13704.02|13584.02|13705.05|13585.05|13705.05|13585.05|13703.66|13583.66|9
1646742200000|2022-03-08 12:23:20|13704.88|13584.88|13704.79|13584.79|13704.99|13584.99|13704.05|13584.05|10
1646742210000|2022-03-08 12:23:30|13704.96|13584.96|13704.52|13584.52|13704.96|13584.96|13703.62|13583.62|10
1646742220000|2022-03-08 12:23:40|13703.51|13583.51|13699.9|13579.9|13703.51|13583.51|13699.9|13579.9|10
1646742230000|2022-03-08 12:23:50|13699.3|13579.3|13695.99|13575.99|13699.3|13579.3|13695.73|13575.73|9
1646742240000|2022-03-08 12:24:00|13696.09|13576.09|13694.39|13574.39|13696.09|13576.09|13694.29|13574.29|10
1646742250000|2022-03-08 12:24:10|13694.46|13574.46|13695.96|13575.96|13695.96|13575.96|13694.11|13574.11|10
1646742260000|2022-03-08 12:24:20|13696.71|13576.71|13696.39|13576.39|13696.71|13576.71|13695.72|13575.72|10
1646742270000|2022-03-08 12:24:30|13696.06|13576.06|13694.15|13574.15|13696.59|13576.59|13694.15|13574.15|10
1646742280000|2022-03-08 12:24:40|13694.1|13574.1|13692.98|13572.98|13694.21|13574.21|13692.86|13572.86|10
1646742290000|2022-03-08 12:24:50|13693|13573|13692.07|13572.07|13693|13573|13692.07|13572.07|6
1646742300000|2022-03-08 12:25:00|13691.24|13571.24|13690.48|13570.48|13691.97|13571.97|13690.48|13570.48|10
1646742310000|2022-03-08 12:25:10|13690.58|13570.58|13689.45|13569.45|13690.84|13570.84|13689.45|13569.45|10
1646742320000|2022-03-08 12:25:20|13689.97|13569.97|13691.32|13571.32|13691.51|13571.51|13689.97|13569.97|10
1646742330000|2022-03-08 12:25:30|13691.21|13571.21|13692.52|13572.52|13692.52|13572.52|13690.5|13570.5|10
1646742340000|2022-03-08 12:25:40|13692.99|13572.99|13694.41|13574.41|13694.41|13574.41|13692.99|13572.99|10
1646742350000|2022-03-08 12:25:50|13694.88|13574.88|13693.44|13573.44|13695.13|13575.13|13693.44|13573.44|10
1646742360000|2022-03-08 12:26:00|13693.15|13573.15|13689.25|13569.25|13693.15|13573.15|13689.11|13569.11|10
1646742370000|2022-03-08 12:26:10|13688.3|13568.3|13688.62|13568.62|13688.63|13568.63|13688.18|13568.18|9
1646742380000|2022-03-08 12:26:20|13688.64|13568.64|13689.69|13569.69|13689.69|13569.69|13688.48|13568.48|10
1646742390000|2022-03-08 12:26:30|13690.14|13570.14|13691.35|13571.35|13691.35|13571.35|13690.14|13570.14|9
1646742400000|2022-03-08 12:26:40|13691.39|13571.39|13690.69|13570.69|13691.39|13571.39|13690.69|13570.69|10
1646742410000|2022-03-08 12:26:50|13690.55|13570.55|13689.32|13569.32|13690.55|13570.55|13689.32|13569.32|8
1646742420000|2022-03-08 12:27:00|13689.44|13569.44|13688.73|13568.73|13689.52|13569.52|13688.52|13568.52|8
1646742430000|2022-03-08 12:27:10|13689.15|13569.15|13689.33|13569.33|13689.33|13569.33|13688.54|13568.54|9
1646742440000|2022-03-08 12:27:20|13688.82|13568.82|13690.69|13570.69|13690.77|13570.77|13688.66|13568.66|9
1646742450000|2022-03-08 12:27:30|13691.02|13571.02|13691.29|13571.29|13691.29|13571.29|13690.99|13570.99|7
1646742460000|2022-03-08 12:27:40|13691.52|13571.52|13691.42|13571.42|13692.6|13572.6|13691.42|13571.42|10
1646742470000|2022-03-08 12:27:50|13690.92|13570.92|13689.59|13569.59|13690.92|13570.92|13689.59|13569.59|10
1646742480000|2022-03-08 12:28:00|13689.62|13569.62|13687.21|13567.21|13689.7|13569.7|13686.99|13566.99|10
1646742490000|2022-03-08 12:28:10|13687.22|13567.22|13687.66|13567.66|13687.66|13567.66|13686.57|13566.57|10
1646742500000|2022-03-08 12:28:20|13687.65|13567.65|13686.5|13566.5|13687.65|13567.65|13686.11|13566.11|10
1646742510000|2022-03-08 12:28:30|13686.46|13566.46|13687.54|13567.54|13687.97|13567.97|13686.46|13566.46|10
1646742520000|2022-03-08 12:28:40|13687.63|13567.63|13688.2|13568.2|13688.73|13568.73|13687.37|13567.37|10
1646742530000|2022-03-08 12:28:50|13688.02|13568.02|13687.81|13567.81|13688.02|13568.02|13687.68|13567.68|10
1646742540000|2022-03-08 12:29:00|13687.39|13567.39|13688.27|13568.27|13688.34|13568.34|13687.39|13567.39|10
1646742550000|2022-03-08 12:29:10|13688.16|13568.16|13687.36|13567.36|13688.35|13568.35|13687.36|13567.36|8
1646742560000|2022-03-08 12:29:20|13686.84|13566.84|13686.89|13566.89|13686.89|13566.89|13686.38|13566.38|10
1646742570000|2022-03-08 12:29:30|13686.88|13566.88|13686.83|13566.83|13686.98|13566.98|13686.67|13566.67|8
1646742580000|2022-03-08 12:29:40|13686.69|13566.69|13685.98|13565.98|13687.13|13567.13|13685.98|13565.98|10
1646742590000|2022-03-08 12:29:50|13685.63|13565.63|13684.58|13564.58|13685.66|13565.66|13684.56|13564.56|8
1646742600000|2022-03-08 12:30:00|13684.78|13564.78|13681.58|13561.58|13684.78|13564.78|13681.58|13561.58|10
1646742610000|2022-03-08 12:30:10|13681.24|13561.24|13678.86|13558.86|13681.24|13561.24|13678.81|13558.81|10
1646742620000|2022-03-08 12:30:20|13680.04|13560.04|13680.39|13560.39|13680.39|13560.39|13679.25|13559.25|10
1646742630000|2022-03-08 12:30:30|13680.03|13560.03|13681.21|13561.21|13681.21|13561.21|13679.85|13559.85|10
1646742640000|2022-03-08 12:30:40|13682.1|13562.1|13684.56|13564.56|13684.56|13564.56|13682.1|13562.1|10
1646742650000|2022-03-08 12:30:50|13684.72|13564.72|13684.86|13564.86|13685.21|13565.21|13684.62|13564.62|10
1646742660000|2022-03-08 12:31:00|13685.51|13565.51|13684.73|13564.73|13686.11|13566.11|13684.73|13564.73|10
1646742670000|2022-03-08 12:31:10|13684.43|13564.43|13680.2|13560.2|13684.43|13564.43|13680.2|13560.2|10
1646742680000|2022-03-08 12:31:20|13679.04|13559.04|13678.67|13558.67|13679.04|13559.04|13677.74|13557.74|10
1646742690000|2022-03-08 12:31:30|13678.78|13558.78|13677.74|13557.74|13678.78|13558.78|13677.64|13557.64|10
1646742700000|2022-03-08 12:31:40|13677.77|13557.77|13679.54|13559.54|13679.64|13559.64|13677.77|13557.77|10
1646742710000|2022-03-08 12:31:50|13679.65|13559.65|13679.71|13559.71|13680.24|13560.24|13679.65|13559.65|10
1646742720000|2022-03-08 12:32:00|13679.73|13559.73|13679.28|13559.28|13679.77|13559.77|13678.8|13558.8|10
1646742730000|2022-03-08 12:32:10|13679.36|13559.36|13679.74|13559.74|13680.61|13560.61|13678.91|13558.91|8
1646742740000|2022-03-08 12:32:20|13679.88|13559.88|13682.94|13562.94|13682.94|13562.94|13679.88|13559.88|10
1646742750000|2022-03-08 12:32:30|13683.05|13563.05|13683.4|13563.4|13684.01|13564.01|13683.05|13563.05|9
1646742760000|2022-03-08 12:32:40|13683.98|13563.98|13683.27|13563.27|13683.98|13563.98|13682.96|13562.96|9
1646742770000|2022-03-08 12:32:50|13683.02|13563.02|13683.52|13563.52|13683.52|13563.52|13683.02|13563.02|9
1646742780000|2022-03-08 12:33:00|13683.74|13563.74|13685.81|13565.81|13685.81|13565.81|13683.74|13563.74|8
1646742790000|2022-03-08 12:33:10|13686.57|13566.57|13689.06|13569.06|13689.89|13569.89|13686.57|13566.57|10
1646742800000|2022-03-08 12:33:20|13688.79|13568.79|13687.77|13567.77|13689.64|13569.64|13687.77|13567.77|10
1646742810000|2022-03-08 12:33:30|13687.83|13567.83|13685.35|13565.35|13687.83|13567.83|13685.35|13565.35|9
1646742820000|2022-03-08 12:33:40|13685.13|13565.13|13687.01|13567.01|13687.01|13567.01|13684.91|13564.91|10
1646742830000|2022-03-08 12:33:50|13686.86|13566.86|13687.41|13567.41|13687.74|13567.74|13686.86|13566.86|10
1646742840000|2022-03-08 12:34:00|13687.43|13567.43|13689.99|13569.99|13689.99|13569.99|13687.43|13567.43|10
1646742850000|2022-03-08 12:34:10|13689.98|13569.98|13690.98|13570.98|13691.88|13571.88|13689.98|13569.98|9
1646742860000|2022-03-08 12:34:20|13691.03|13571.03|13690|13570|13691.52|13571.52|13690|13570|8
1646742870000|2022-03-08 12:34:30|13689.86|13569.86|13689.18|13569.18|13689.86|13569.86|13688.92|13568.92|10
1646742880000|2022-03-08 12:34:40|13689.39|13569.39|13689.15|13569.15|13689.39|13569.39|13688.91|13568.91|9
1646742890000|2022-03-08 12:34:50|13689.03|13569.03|13689.23|13569.23|13689.46|13569.46|13689.03|13569.03|7
1646742900000|2022-03-08 12:35:00|13689.21|13569.21|13689.03|13569.03|13689.21|13569.21|13688.95|13568.95|8
1646742910000|2022-03-08 12:35:10|13689.18|13569.18|13690.1|13570.1|13690.1|13570.1|13688.9|13568.9|10
1646742920000|2022-03-08 12:35:20|13690.13|13570.13|13691.66|13571.66|13691.66|13571.66|13689.99|13569.99|10
1646742930000|2022-03-08 12:35:30|13691.97|13571.97|13692.68|13572.68|13692.69|13572.69|13691.69|13571.69|10
1646742940000|2022-03-08 12:35:40|13692.6|13572.6|13691.81|13571.81|13692.8|13572.8|13691.81|13571.81|10
1646742950000|2022-03-08 12:35:50|13691.9|13571.9|13692.72|13572.72|13692.75|13572.75|13691.9|13571.9|8
1646742960000|2022-03-08 12:36:00|13692.68|13572.68|13693.23|13573.23|13693.51|13573.51|13692.64|13572.64|9
1646742970000|2022-03-08 12:36:10|13692.91|13572.91|13694.77|13574.77|13695.74|13575.74|13692.91|13572.91|10
1646742980000|2022-03-08 12:36:20|13694.8|13574.8|13696.94|13576.94|13696.94|13576.94|13694.78|13574.78|10
1646742990000|2022-03-08 12:36:30|13697.24|13577.24|13699.45|13579.45|13699.45|13579.45|13696.8|13576.8|10
1646743000000|2022-03-08 12:36:40|13699.61|13579.61|13700.79|13580.79|13701.12|13581.12|13699.61|13579.61|10
1646743010000|2022-03-08 12:36:50|13700.63|13580.63|13699.22|13579.22|13700.63|13580.63|13699.22|13579.22|9
1646743020000|2022-03-08 12:37:00|13699.6|13579.6|13700.03|13580.03|13700.04|13580.04|13699.41|13579.41|9
1646743030000|2022-03-08 12:37:10|13700.25|13580.25|13700.22|13580.22|13700.5|13580.5|13700.07|13580.07|9
1646743040000|2022-03-08 12:37:20|13700.03|13580.03|13698.46|13578.46|13700.06|13580.06|13698.46|13578.46|10
1646743050000|2022-03-08 12:37:30|13698.44|13578.44|13696.76|13576.76|13698.44|13578.44|13696.76|13576.76|9
1646743060000|2022-03-08 12:37:40|13696.53|13576.53|13694.83|13574.83|13696.53|13576.53|13694.83|13574.83|10
1646743070000|2022-03-08 12:37:50|13694.63|13574.63|13695.03|13575.03|13695.31|13575.31|13694.47|13574.47|10
1646743080000|2022-03-08 12:38:00|13694.79|13574.79|13691.77|13571.77|13694.79|13574.79|13691.77|13571.77|10
1646743090000|2022-03-08 12:38:10|13690.66|13570.66|13686.77|13566.77|13690.66|13570.66|13686.77|13566.77|9
1646743100000|2022-03-08 12:38:20|13686.56|13566.56|13686.54|13566.54|13687.04|13567.04|13685.91|13565.91|9
1646743110000|2022-03-08 12:38:30|13687.09|13567.09|13687|13567|13687.51|13567.51|13687|13567|9
1646743120000|2022-03-08 12:38:40|13685.87|13565.87|13685.42|13565.42|13685.87|13565.87|13685.18|13565.18|9
1646743130000|2022-03-08 12:38:50|13685.71|13565.71|13685.23|13565.23|13685.71|13565.71|13685.08|13565.08|10
1646743140000|2022-03-08 12:39:00|13685.24|13565.24|13685.11|13565.11|13685.82|13565.82|13684.93|13564.93|10
1646743150000|2022-03-08 12:39:10|13684.99|13564.99|13685.24|13565.24|13685.24|13565.24|13684.89|13564.89|8
1646743160000|2022-03-08 12:39:20|13685.31|13565.31|13689.95|13569.95|13689.95|13569.95|13685.31|13565.31|10
1646743170000|2022-03-08 12:39:30|13690.77|13570.77|13691.22|13571.22|13692.28|13572.28|13690.55|13570.55|10
1646743180000|2022-03-08 12:39:40|13690.72|13570.72|13690.67|13570.67|13691.3|13571.3|13690.17|13570.17|10
1646743190000|2022-03-08 12:39:50|13690.77|13570.77|13687.37|13567.37|13690.77|13570.77|13686.85|13566.85|10
1646743200000|2022-03-08 12:40:00|13687.39|13567.39|13687.91|13567.91|13688.35|13568.35|13687.11|13567.11|10
1646743210000|2022-03-08 12:40:10|13688.27|13568.27|13688|13568|13689.54|13569.54|13688|13568|10
1646743220000|2022-03-08 12:40:20|13687.95|13567.95|13688.54|13568.54|13688.82|13568.82|13687.95|13567.95|8
1646743230000|2022-03-08 12:40:30|13688.57|13568.57|13688.41|13568.41|13689.17|13569.17|13688.22|13568.22|10
1646743240000|2022-03-08 12:40:40|13688.03|13568.03|13686.45|13566.45|13688.6|13568.6|13686.45|13566.45|10
1646743250000|2022-03-08 12:40:50|13686.25|13566.25|13680.69|13560.69|13686.25|13566.25|13680.69|13560.69|10
1646743260000|2022-03-08 12:41:00|13680.71|13560.71|13677.28|13557.28|13680.71|13560.71|13677.28|13557.28|10
1646743270000|2022-03-08 12:41:10|13676.32|13556.32|13669.18|13549.18|13676.32|13556.32|13669.18|13549.18|10
1646743280000|2022-03-08 12:41:20|13666.12|13546.12|13654.51|13534.51|13666.12|13546.12|13654.51|13534.51|10
1646743290000|2022-03-08 12:41:30|13653.46|13533.46|13639.85|13519.85|13653.46|13533.46|13639.85|13519.85|10
1646743300000|2022-03-08 12:41:40|13639.9|13519.9|13634.25|13514.25|13640.11|13520.11|13634.25|13514.25|10
1646743310000|2022-03-08 12:41:50|13633.04|13513.04|13643.24|13523.24|13643.24|13523.24|13633.04|13513.04|10
1646743320000|2022-03-08 12:42:00|13642.83|13522.83|13642.97|13522.97|13643.83|13523.83|13641.94|13521.94|9
1646743330000|2022-03-08 12:42:10|13642.76|13522.76|13641.96|13521.96|13642.76|13522.76|13641.96|13521.96|10
1646743340000|2022-03-08 12:42:20|13642.52|13522.52|13643.01|13523.01|13644.3|13524.3|13642.46|13522.46|10
1646743350000|2022-03-08 12:42:30|13643.23|13523.23|13645.74|13525.74|13645.74|13525.74|13643.23|13523.23|10
1646743360000|2022-03-08 12:42:40|13645.78|13525.78|13645.26|13525.26|13646.01|13526.01|13645.13|13525.13|8
1646743370000|2022-03-08 12:42:50|13645.51|13525.51|13645.26|13525.26|13647.01|13527.01|13644.73|13524.73|10
1646743380000|2022-03-08 12:43:00|13645.12|13525.12|13646.68|13526.68|13646.68|13526.68|13644.8|13524.8|8
1646743390000|2022-03-08 12:43:10|13645.72|13525.72|13649.54|13529.54|13649.54|13529.54|13645.66|13525.66|10
1646743400000|2022-03-08 12:43:20|13649.99|13529.99|13648.75|13528.75|13650.29|13530.29|13648.75|13528.75|10
1646743410000|2022-03-08 12:43:30|13648.5|13528.5|13645.56|13525.56|13648.5|13528.5|13645.56|13525.56|10
1646743420000|2022-03-08 12:43:40|13645.09|13525.09|13643.42|13523.42|13645.09|13525.09|13643.42|13523.42|10
1646743430000|2022-03-08 12:43:50|13643.11|13523.11|13642.26|13522.26|13643.21|13523.21|13642.25|13522.25|10
1646743440000|2022-03-08 12:44:00|13642.09|13522.09|13641.98|13521.98|13642.96|13522.96|13641.62|13521.62|10
1646743450000|2022-03-08 12:44:10|13642.42|13522.42|13643.41|13523.41|13643.41|13523.41|13641.6|13521.6|9
1646743460000|2022-03-08 12:44:20|13643.52|13523.52|13646.27|13526.27|13646.27|13526.27|13643.52|13523.52|8
1646743470000|2022-03-08 12:44:30|13647.17|13527.17|13647.91|13527.91|13648.2|13528.2|13646.68|13526.68|10
1646743480000|2022-03-08 12:44:40|13647.62|13527.62|13646.49|13526.49|13647.62|13527.62|13646.49|13526.49|10
1646743490000|2022-03-08 12:44:50|13645.97|13525.97|13645|13525|13645.97|13525.97|13644.79|13524.79|10
1646743500000|2022-03-08 12:45:00|13644.72|13524.72|13643.94|13523.94|13644.72|13524.72|13643.74|13523.74|9
1646743510000|2022-03-08 12:45:10|13643.96|13523.96|13642.95|13522.95|13643.96|13523.96|13642.09|13522.09|10
1646743520000|2022-03-08 12:45:20|13642.99|13522.99|13642.29|13522.29|13643.11|13523.11|13642.29|13522.29|9
1646743530000|2022-03-08 12:45:30|13641.87|13521.87|13641.61|13521.61|13642.35|13522.35|13641.61|13521.61|10
1646743540000|2022-03-08 12:45:40|13642.12|13522.12|13644.04|13524.04|13644.04|13524.04|13642.12|13522.12|6
1646743550000|2022-03-08 12:45:50|13644.47|13524.47|13645.73|13525.73|13645.73|13525.73|13644.47|13524.47|10
1646743560000|2022-03-08 12:46:00|13645.74|13525.74|13645.37|13525.37|13645.87|13525.87|13645.37|13525.37|10
1646743570000|2022-03-08 12:46:10|13645|13525|13641.65|13521.65|13645|13525|13641.65|13521.65|8
1646743580000|2022-03-08 12:46:20|13641.25|13521.25|13640.73|13520.73|13641.25|13521.25|13640.73|13520.73|9
1646743590000|2022-03-08 12:46:30|13640.63|13520.63|13639.42|13519.42|13640.63|13520.63|13639.42|13519.42|10
1646743600000|2022-03-08 12:46:40|13639|13519|13640.23|13520.23|13640.23|13520.23|13639|13519|9
1646743610000|2022-03-08 12:46:50|13640.75|13520.75|13641.72|13521.72|13641.72|13521.72|13640.47|13520.47|9
1646743620000|2022-03-08 12:47:00|13641.75|13521.75|13641.68|13521.68|13641.75|13521.75|13641.55|13521.55|8
1646743630000|2022-03-08 12:47:10|13642.37|13522.37|13641.44|13521.44|13642.37|13522.37|13641.13|13521.13|9
1646743640000|2022-03-08 12:47:20|13640.85|13520.85|13639.51|13519.51|13640.85|13520.85|13639.47|13519.47|8
1646743650000|2022-03-08 12:47:30|13639.29|13519.29|13639.02|13519.02|13639.92|13519.92|13638.97|13518.97|10
1646743660000|2022-03-08 12:47:40|13638.7|13518.7|13637.9|13517.9|13638.7|13518.7|13637.9|13517.9|10
1646743670000|2022-03-08 12:47:50|13637.38|13517.38|13638.88|13518.88|13638.88|13518.88|13637.38|13517.38|10
1646743680000|2022-03-08 12:48:00|13639.11|13519.11|13639.76|13519.76|13639.76|13519.76|13638.95|13518.95|9
1646743690000|2022-03-08 12:48:10|13640.31|13520.31|13639.19|13519.19|13640.79|13520.79|13639.19|13519.19|10
1646743700000|2022-03-08 12:48:20|13638.98|13518.98|13639.15|13519.15|13639.59|13519.59|13638.67|13518.67|9
1646743710000|2022-03-08 12:48:30|13639.23|13519.23|13638.54|13518.54|13639.61|13519.61|13638.18|13518.18|9
1646743720000|2022-03-08 12:48:40|13637.03|13517.03|13634.26|13514.26|13637.03|13517.03|13634.04|13514.04|10
1646743730000|2022-03-08 12:48:50|13634.08|13514.08|13633.82|13513.82|13634.15|13514.15|13633.64|13513.64|10
1646743740000|2022-03-08 12:49:00|13634.03|13514.03|13634.18|13514.18|13634.49|13514.49|13633.93|13513.93|10
1646743750000|2022-03-08 12:49:10|13633.9|13513.9|13635.66|13515.66|13635.66|13515.66|13633.9|13513.9|8
1646743760000|2022-03-08 12:49:20|13635.44|13515.44|13636.08|13516.08|13636.24|13516.24|13635.41|13515.41|10
1646743770000|2022-03-08 12:49:30|13636.21|13516.21|13637.27|13517.27|13637.69|13517.69|13636.11|13516.11|10
1646743780000|2022-03-08 12:49:40|13637.31|13517.31|13636.78|13516.78|13637.31|13517.31|13636.78|13516.78|9
1646743790000|2022-03-08 12:49:50|13636.76|13516.76|13634.07|13514.07|13636.88|13516.88|13634.07|13514.07|10
1646743800000|2022-03-08 12:50:00|13634.37|13514.37|13635|13515|13635|13515|13634.32|13514.32|10
1646743810000|2022-03-08 12:50:10|13635.25|13515.25|13634.67|13514.67|13635.89|13515.89|13634.1|13514.1|10
1646743820000|2022-03-08 12:50:20|13634.4|13514.4|13634.16|13514.16|13634.59|13514.59|13633.92|13513.92|8
1646743830000|2022-03-08 12:50:30|13634.17|13514.17|13631.43|13511.43|13634.24|13514.24|13631.43|13511.43|10
1646743840000|2022-03-08 12:50:40|13630.95|13510.95|13630.43|13510.43|13631.1|13511.1|13630.43|13510.43|10
1646743850000|2022-03-08 12:50:50|13630.73|13510.73|13629.03|13509.03|13630.73|13510.73|13629.03|13509.03|10
1646743860000|2022-03-08 12:51:00|13628.99|13508.99|13629.42|13509.42|13629.57|13509.57|13628.99|13508.99|8
1646743870000|2022-03-08 12:51:10|13629.89|13509.89|13629.37|13509.37|13630.03|13510.03|13629.26|13509.26|9
1646743880000|2022-03-08 12:51:20|13629.44|13509.44|13630.08|13510.08|13630.08|13510.08|13629.44|13509.44|9
1646743890000|2022-03-08 12:51:30|13630.2|13510.2|13631.84|13511.84|13631.84|13511.84|13630.2|13510.2|9
1646743900000|2022-03-08 12:51:40|13632.44|13512.44|13631.91|13511.91|13632.54|13512.54|13631.9|13511.9|10
1646743910000|2022-03-08 12:51:50|13631.73|13511.73|13628.14|13508.14|13631.73|13511.73|13628.14|13508.14|10
1646743920000|2022-03-08 12:52:00|13628.1|13508.1|13627.86|13507.86|13628.36|13508.36|13627.68|13507.68|10
1646743930000|2022-03-08 12:52:10|13627.62|13507.62|13628.65|13508.65|13628.65|13508.65|13627.61|13507.61|10
1646743940000|2022-03-08 12:52:20|13628.7|13508.7|13629.39|13509.39|13629.39|13509.39|13628.7|13508.7|9
1646743950000|2022-03-08 12:52:30|13629.65|13509.65|13630.23|13510.23|13631.08|13511.08|13629.65|13509.65|10
1646743960000|2022-03-08 12:52:40|13630.67|13510.67|13632.93|13512.93|13632.93|13512.93|13630.67|13510.67|10
1646743970000|2022-03-08 12:52:50|13633.54|13513.54|13633.61|13513.61|13633.72|13513.72|13632.96|13512.96|10
1646743980000|2022-03-08 12:53:00|13633.33|13513.33|13632.93|13512.93|13633.87|13513.87|13632.93|13512.93|10
1646743990000|2022-03-08 12:53:10|13632.9|13512.9|13631.62|13511.62|13632.9|13512.9|13631.55|13511.55|8
1646744000000|2022-03-08 12:53:20|13631.56|13511.56|13631.71|13511.71|13631.71|13511.71|13631.27|13511.27|8
1646744010000|2022-03-08 12:53:30|13632.24|13512.24|13634.28|13514.28|13634.28|13514.28|13632.22|13512.22|10
1646744020000|2022-03-08 12:53:40|13634.3|13514.3|13633.51|13513.51|13634.3|13514.3|13633.45|13513.45|8
1646744030000|2022-03-08 12:53:50|13633.68|13513.68|13634.13|13514.13|13634.13|13514.13|13633.42|13513.42|10
1646744040000|2022-03-08 12:54:00|13633.46|13513.46|13635.05|13515.05|13635.12|13515.12|13633.46|13513.46|9
1646744050000|2022-03-08 12:54:10|13634.51|13514.51|13634.74|13514.74|13634.74|13514.74|13634.39|13514.39|10
1646744060000|2022-03-08 12:54:20|13634.28|13514.28|13634|13514|13634.28|13514.28|13633.54|13513.54|9
1646744070000|2022-03-08 12:54:30|13634.06|13514.06|13635.64|13515.64|13635.92|13515.92|13634.06|13514.06|10
1646744080000|2022-03-08 12:54:40|13635.52|13515.52|13636.61|13516.61|13637.33|13517.33|13635.52|13515.52|10
1646744090000|2022-03-08 12:54:50|13637.07|13517.07|13638.83|13518.83|13638.87|13518.87|13637.07|13517.07|10
1646744100000|2022-03-08 12:55:00|13638.89|13518.89|13638.63|13518.63|13638.89|13518.89|13638.63|13518.63|8
1646744110000|2022-03-08 12:55:10|13638.45|13518.45|13639.37|13519.37|13639.37|13519.37|13638.21|13518.21|8
1646744120000|2022-03-08 12:55:20|13639.47|13519.47|13638.87|13518.87|13639.72|13519.72|13638.87|13518.87|10
1646744130000|2022-03-08 12:55:30|13639.14|13519.14|13639.93|13519.93|13639.93|13519.93|13639.14|13519.14|10
1646744140000|2022-03-08 12:55:40|13640.02|13520.02|13640.46|13520.46|13640.76|13520.76|13640.02|13520.02|10
1646744150000|2022-03-08 12:55:50|13640.59|13520.59|13639.87|13519.87|13640.64|13520.64|13639.86|13519.86|8
1646744160000|2022-03-08 12:56:00|13640.25|13520.25|13639.82|13519.82|13640.25|13520.25|13639.08|13519.08|9
1646744170000|2022-03-08 12:56:10|13639.79|13519.79|13639.85|13519.85|13640.62|13520.62|13639.79|13519.79|10
1646744180000|2022-03-08 12:56:20|13640.03|13520.03|13640.33|13520.33|13640.38|13520.38|13639.86|13519.86|7
1646744190000|2022-03-08 12:56:30|13640.36|13520.36|13640.92|13520.92|13640.92|13520.92|13640.2|13520.2|9
1646744200000|2022-03-08 12:56:40|13640.93|13520.93|13643.22|13523.22|13643.22|13523.22|13640.93|13520.93|9
1646744210000|2022-03-08 12:56:50|13643.23|13523.23|13647.58|13527.58|13647.63|13527.63|13643.23|13523.23|10
1646744220000|2022-03-08 12:57:00|13647.65|13527.65|13650.12|13530.12|13650.12|13530.12|13647.65|13527.65|10
1646744230000|2022-03-08 12:57:10|13650.15|13530.15|13650.64|13530.64|13651.42|13531.42|13650.15|13530.15|9
1646744240000|2022-03-08 12:57:20|13649.76|13529.76|13650.34|13530.34|13650.54|13530.54|13649.68|13529.68|9
1646744250000|2022-03-08 12:57:30|13650.7|13530.7|13651.75|13531.75|13652.15|13532.15|13650.68|13530.68|10
1646744260000|2022-03-08 12:57:40|13652.51|13532.51|13651.3|13531.3|13653.04|13533.04|13651.3|13531.3|10
1646744270000|2022-03-08 12:57:50|13651.13|13531.13|13650.57|13530.57|13651.13|13531.13|13649.95|13529.95|10
1646744280000|2022-03-08 12:58:00|13650.52|13530.52|13653.22|13533.22|13653.22|13533.22|13650.51|13530.51|10
1646744290000|2022-03-08 12:58:10|13654.53|13534.53|13659.35|13539.35|13659.35|13539.35|13654.53|13534.53|10
1646744300000|2022-03-08 12:58:20|13659.88|13539.88|13660.43|13540.43|13660.43|13540.43|13659.62|13539.62|10
1646744310000|2022-03-08 12:58:30|13660.48|13540.48|13661.2|13541.2|13661.2|13541.2|13660.27|13540.27|10
1646744320000|2022-03-08 12:58:40|13661.3|13541.3|13662.12|13542.12|13662.12|13542.12|13661.3|13541.3|10
1646744330000|2022-03-08 12:58:50|13662.06|13542.06|13662.91|13542.91|13663.29|13543.29|13662.01|13542.01|10
1646744340000|2022-03-08 12:59:00|13662.78|13542.78|13663.39|13543.39|13663.65|13543.65|13662.76|13542.76|10
1646744350000|2022-03-08 12:59:10|13663.28|13543.28|13664.03|13544.03|13664.03|13544.03|13663.28|13543.28|8
1646744360000|2022-03-08 12:59:20|13664.16|13544.16|13665.73|13545.73|13665.81|13545.81|13664.16|13544.16|10
1646744370000|2022-03-08 12:59:30|13666.07|13546.07|13665.8|13545.8|13666.26|13546.26|13665.66|13545.66|10
1646744380000|2022-03-08 12:59:40|13665.98|13545.98|13664.52|13544.52|13665.98|13545.98|13664.38|13544.38|8
1646744390000|2022-03-08 12:59:50|13664.51|13544.51|13665.74|13545.74|13665.85|13545.85|13664.39|13544.39|10
1646744400000|2022-03-08 13:00:00|13665.43|13545.43|13666.53|13546.53|13667.08|13547.08|13665.43|13545.43|9
1646744410000|2022-03-08 13:00:10|13665.86|13545.86|13665.11|13545.11|13665.86|13545.86|13665.11|13545.11|10
1646744420000|2022-03-08 13:00:20|13665.19|13545.19|13664.51|13544.51|13665.19|13545.19|13664.45|13544.45|10
1646744430000|2022-03-08 13:00:30|13664.4|13544.4|13664.84|13544.84|13664.84|13544.84|13663.87|13543.87|9
1646744440000|2022-03-08 13:00:40|13664.73|13544.73|13665.94|13545.94|13665.94|13545.94|13664.73|13544.73|10
1646744450000|2022-03-08 13:00:50|13665.18|13545.18|13665.24|13545.24|13665.55|13545.55|13665.18|13545.18|10
1646744460000|2022-03-08 13:01:00|13665.48|13545.48|13665.31|13545.31|13665.58|13545.58|13664|13544|10
1646744470000|2022-03-08 13:01:10|13665.4|13545.4|13665.43|13545.43|13665.43|13545.43|13664.72|13544.72|9
1646744480000|2022-03-08 13:01:20|13665.36|13545.36|13663.66|13543.66|13665.36|13545.36|13663.66|13543.66|9
1646744490000|2022-03-08 13:01:30|13663.57|13543.57|13662.29|13542.29|13663.57|13543.57|13662.29|13542.29|10
1646744500000|2022-03-08 13:01:40|13661.75|13541.75|13662.1|13542.1|13662.35|13542.35|13661.75|13541.75|10
1646744510000|2022-03-08 13:01:50|13662.09|13542.09|13662.07|13542.07|13662.2|13542.2|13662.05|13542.05|9
1646744520000|2022-03-08 13:02:00|13661.9|13541.9|13660.72|13540.72|13661.9|13541.9|13659.76|13539.76|10
1646744530000|2022-03-08 13:02:10|13660.9|13540.9|13664.08|13544.08|13664.08|13544.08|13660.9|13540.9|10
1646744540000|2022-03-08 13:02:20|13663.81|13543.81|13664.73|13544.73|13664.76|13544.76|13663.52|13543.52|10
1646744550000|2022-03-08 13:02:30|13665.61|13545.61|13667.44|13547.44|13667.47|13547.47|13665.61|13545.61|10
1646744560000|2022-03-08 13:02:40|13667.45|13547.45|13673.01|13553.01|13673.01|13553.01|13667.42|13547.42|9
1646744570000|2022-03-08 13:02:50|13675.76|13555.76|13684.89|13564.89|13684.89|13564.89|13675.76|13555.76|10
1646744580000|2022-03-08 13:03:00|13686.31|13566.31|13689.31|13569.31|13689.31|13569.31|13686.31|13566.31|10
1646744590000|2022-03-08 13:03:10|13689.09|13569.09|13688.54|13568.54|13689.96|13569.96|13688.46|13568.46|10
1646744600000|2022-03-08 13:03:20|13688.45|13568.45|13693.02|13573.02|13693.02|13573.02|13688.37|13568.37|10
1646744610000|2022-03-08 13:03:30|13693.77|13573.77|13695.33|13575.33|13695.33|13575.33|13693.77|13573.77|9
1646744620000|2022-03-08 13:03:40|13695.76|13575.76|13696.87|13576.87|13697.47|13577.47|13695.66|13575.66|9
1646744630000|2022-03-08 13:03:50|13696.73|13576.73|13695.85|13575.85|13696.79|13576.79|13695.55|13575.55|9
1646744640000|2022-03-08 13:04:00|13695.64|13575.64|13694.68|13574.68|13696.63|13576.63|13694.68|13574.68|10
1646744650000|2022-03-08 13:04:10|13694.85|13574.85|13695.58|13575.58|13695.58|13575.58|13694.53|13574.53|9
1646744660000|2022-03-08 13:04:20|13695.38|13575.38|13695.39|13575.39|13695.39|13575.39|13694.92|13574.92|9
1646744670000|2022-03-08 13:04:30|13695.29|13575.29|13694.43|13574.43|13695.56|13575.56|13694.43|13574.43|9
1646744680000|2022-03-08 13:04:40|13694.29|13574.29|13695.23|13575.23|13695.23|13575.23|13694.29|13574.29|10
1646744690000|2022-03-08 13:04:50|13695.17|13575.17|13696.11|13576.11|13696.11|13576.11|13695.17|13575.17|10
1646744700000|2022-03-08 13:05:00|13696.21|13576.21|13697.95|13577.95|13697.95|13577.95|13695.95|13575.95|10
1646744710000|2022-03-08 13:05:10|13698.1|13578.1|13700.41|13580.41|13700.41|13580.41|13698.1|13578.1|10
1646744720000|2022-03-08 13:05:20|13700.78|13580.78|13701.74|13581.74|13701.74|13581.74|13700.74|13580.74|8
1646744730000|2022-03-08 13:05:30|13702.01|13582.01|13703.02|13583.02|13703.18|13583.18|13701.83|13581.83|10
1646744740000|2022-03-08 13:05:40|13702.82|13582.82|13701.97|13581.97|13702.97|13582.97|13701.97|13581.97|10
1646744750000|2022-03-08 13:05:50|13702|13582|13703.29|13583.29|13703.4|13583.4|13702|13582|9
1646744760000|2022-03-08 13:06:00|13703.28|13583.28|13704.14|13584.14|13704.27|13584.27|13703.28|13583.28|10
1646744770000|2022-03-08 13:06:10|13706.17|13586.17|13708.32|13588.32|13708.32|13588.32|13706.17|13586.17|10
1646744780000|2022-03-08 13:06:20|13707.76|13587.76|13708.25|13588.25|13708.25|13588.25|13706.36|13586.36|10
1646744790000|2022-03-08 13:06:30|13708.48|13588.48|13710.16|13590.16|13710.16|13590.16|13708.48|13588.48|9
1646744800000|2022-03-08 13:06:40|13708.91|13588.91|13715.94|13595.94|13716.21|13596.21|13705.45|13585.45|10
1646744810000|2022-03-08 13:06:50|13716.66|13596.66|13718.77|13598.77|13719.39|13599.39|13716.66|13596.66|10
1646744820000|2022-03-08 13:07:00|13719|13599|13716.74|13596.74|13720.12|13600.12|13716.74|13596.74|9
1646744830000|2022-03-08 13:07:10|13716.48|13596.48|13712.83|13592.83|13716.48|13596.48|13712.75|13592.75|10
1646744840000|2022-03-08 13:07:20|13712.88|13592.88|13712.76|13592.76|13712.94|13592.94|13712.67|13592.67|7
1646744850000|2022-03-08 13:07:30|13711.34|13591.34|13709.95|13589.95|13711.34|13591.34|13709.95|13589.95|10
1646744860000|2022-03-08 13:07:40|13709.71|13589.71|13707|13587|13709.71|13589.71|13707|13587|10
1646744870000|2022-03-08 13:07:50|13706.98|13586.98|13703.12|13583.12|13706.98|13586.98|13703.11|13583.11|10
1646744880000|2022-03-08 13:08:00|13703.07|13583.07|13703.38|13583.38|13703.38|13583.38|13702.42|13582.42|10
1646744890000|2022-03-08 13:08:10|13703.3|13583.3|13703.51|13583.51|13703.8|13583.8|13703.3|13583.3|9
1646744900000|2022-03-08 13:08:20|13703.56|13583.56|13703.84|13583.84|13704.2|13584.2|13702.92|13582.92|10
1646744910000|2022-03-08 13:08:30|13703.74|13583.74|13703.94|13583.94|13703.94|13583.94|13703.29|13583.29|10
1646744920000|2022-03-08 13:08:40|13703.17|13583.17|13703.81|13583.81|13703.81|13583.81|13702.78|13582.78|10
1646744930000|2022-03-08 13:08:50|13703.86|13583.86|13700.23|13580.23|13703.97|13583.97|13699.82|13579.82|10
1646744940000|2022-03-08 13:09:00|13700.32|13580.32|13701.05|13581.05|13701.05|13581.05|13699.55|13579.55|10
1646744950000|2022-03-08 13:09:10|13700.37|13580.37|13694.09|13574.09|13700.37|13580.37|13694.09|13574.09|9
1646744960000|2022-03-08 13:09:20|13694.04|13574.04|13693.8|13573.8|13694.56|13574.56|13693.11|13573.11|9
1646744970000|2022-03-08 13:09:30|13693.96|13573.96|13694.47|13574.47|13694.65|13574.65|13693.96|13573.96|10
1646744980000|2022-03-08 13:09:40|13694.37|13574.37|13692.83|13572.83|13694.37|13574.37|13692.83|13572.83|10
1646744990000|2022-03-08 13:09:50|13692.53|13572.53|13693.11|13573.11|13693.2|13573.2|13692.39|13572.39|10
1646745000000|2022-03-08 13:10:00|13692.9|13572.9|13692.87|13572.87|13694.18|13574.18|13692.87|13572.87|10
1646745010000|2022-03-08 13:10:10|13692.69|13572.69|13692.56|13572.56|13692.69|13572.69|13690.99|13570.99|10
1646745020000|2022-03-08 13:10:20|13692.14|13572.14|13691.51|13571.51|13692.38|13572.38|13691.51|13571.51|10
1646745030000|2022-03-08 13:10:30|13691.48|13571.48|13691.64|13571.64|13691.64|13571.64|13690.25|13570.25|10
1646745040000|2022-03-08 13:10:40|13691.3|13571.3|13690.4|13570.4|13691.3|13571.3|13689.99|13569.99|10
1646745050000|2022-03-08 13:10:50|13690.5|13570.5|13689.38|13569.38|13691.17|13571.17|13689.12|13569.12|10
1646745060000|2022-03-08 13:11:00|13688.48|13568.48|13686.45|13566.45|13689.06|13569.06|13686.45|13566.45|9
1646745070000|2022-03-08 13:11:10|13686.39|13566.39|13682.13|13562.13|13686.39|13566.39|13682.13|13562.13|10
1646745080000|2022-03-08 13:11:20|13682.19|13562.19|13682.33|13562.33|13683.08|13563.08|13682.19|13562.19|10
1646745090000|2022-03-08 13:11:30|13682.19|13562.19|13680.07|13560.07|13682.19|13562.19|13679.79|13559.79|10
1646745100000|2022-03-08 13:11:40|13679.6|13559.6|13674.33|13554.33|13679.6|13559.6|13673.29|13553.29|9
1646745110000|2022-03-08 13:11:50|13672.02|13552.02|13665.4|13545.4|13672.02|13552.02|13665.29|13545.29|10
1646745120000|2022-03-08 13:12:00|13665.7|13545.7|13662.53|13542.53|13665.7|13545.7|13662.32|13542.32|10
1646745130000|2022-03-08 13:12:10|13662.49|13542.49|13657.27|13537.27|13662.49|13542.49|13656.63|13536.63|9
1646745140000|2022-03-08 13:12:20|13656.33|13536.33|13649.19|13529.19|13656.33|13536.33|13649.19|13529.19|10
1646745150000|2022-03-08 13:12:30|13648.73|13528.73|13637.5|13517.5|13648.73|13528.73|13637.42|13517.42|10
1646745160000|2022-03-08 13:12:40|13636.77|13516.77|13622.99|13502.99|13636.77|13516.77|13622.99|13502.99|10
1646745170000|2022-03-08 13:12:50|13621.96|13501.96|13620.34|13500.34|13621.96|13501.96|13619.29|13499.29|10
1646745180000|2022-03-08 13:13:00|13620.18|13500.18|13615.61|13495.61|13621.23|13501.23|13615.61|13495.61|10
1646745190000|2022-03-08 13:13:10|13614.66|13494.66|13612.7|13492.7|13614.66|13494.66|13611.68|13491.68|10
1646745200000|2022-03-08 13:13:20|13612.59|13492.59|13610.05|13490.05|13612.79|13492.79|13610.01|13490.01|10
1646745210000|2022-03-08 13:13:30|13610.14|13490.14|13610.3|13490.3|13610.94|13490.94|13610.09|13490.09|10
1646745220000|2022-03-08 13:13:40|13610.45|13490.45|13605.67|13485.67|13610.45|13490.45|13605.67|13485.67|10
1646745230000|2022-03-08 13:13:50|13605.52|13485.52|13599.98|13479.98|13605.52|13485.52|13599.98|13479.98|10
1646745240000|2022-03-08 13:14:00|13599.69|13479.69|13598.18|13478.18|13600.19|13480.19|13598.18|13478.18|10
1646745250000|2022-03-08 13:14:10|13598.04|13478.04|13598.81|13478.81|13598.95|13478.95|13596.81|13476.81|10
1646745260000|2022-03-08 13:14:20|13599.81|13479.81|13602.93|13482.93|13603.29|13483.29|13599.81|13479.81|10
1646745270000|2022-03-08 13:14:30|13603.56|13483.56|13600.86|13480.86|13604.61|13484.61|13600.86|13480.86|10
1646745280000|2022-03-08 13:14:40|13600.93|13480.93|13600.45|13480.45|13601.1|13481.1|13599.45|13479.45|10
1646745290000|2022-03-08 13:14:50|13600.32|13480.32|13600.64|13480.64|13600.64|13480.64|13600|13480|10
1646745300000|2022-03-08 13:15:00|13600.7|13480.7|13601.43|13481.43|13601.43|13481.43|13599.96|13479.96|10
1646745310000|2022-03-08 13:15:10|13601.29|13481.29|13606.96|13486.96|13606.96|13486.96|13601.29|13481.29|10
1646745320000|2022-03-08 13:15:20|13606.95|13486.95|13612.56|13492.56|13612.56|13492.56|13606.95|13486.95|10
1646745330000|2022-03-08 13:15:30|13612.61|13492.61|13611.44|13491.44|13615.21|13495.21|13611.44|13491.44|10
1646745340000|2022-03-08 13:15:40|13611.24|13491.24|13604.82|13484.82|13611.24|13491.24|13604.82|13484.82|10
1646745350000|2022-03-08 13:15:50|13604.78|13484.78|13602.76|13482.76|13604.78|13484.78|13602.76|13482.76|9
1646745360000|2022-03-08 13:16:00|13601.8|13481.8|13601.36|13481.36|13602.08|13482.08|13601.09|13481.09|10
1646745370000|2022-03-08 13:16:10|13601.14|13481.14|13600.68|13480.68|13601.29|13481.29|13599.99|13479.99|7
1646745380000|2022-03-08 13:16:20|13602.39|13482.39|13601.25|13481.25|13604.29|13484.29|13601.25|13481.25|10
1646745390000|2022-03-08 13:16:30|13600.77|13480.77|13598.6|13478.6|13600.77|13480.77|13598.6|13478.6|10
1646745400000|2022-03-08 13:16:40|13598.19|13478.19|13598.16|13478.16|13598.19|13478.19|13597.54|13477.54|10
1646745410000|2022-03-08 13:16:50|13597.76|13477.76|13598.69|13478.69|13598.69|13478.69|13597.76|13477.76|10
1646745420000|2022-03-08 13:17:00|13598.74|13478.74|13598.7|13478.7|13599.11|13479.11|13597.99|13477.99|10
1646745430000|2022-03-08 13:17:10|13597.64|13477.64|13597.85|13477.85|13597.85|13477.85|13597.03|13477.03|10
1646745440000|2022-03-08 13:17:20|13597.5|13477.5|13598.07|13478.07|13598.07|13478.07|13597.22|13477.22|9
1646745450000|2022-03-08 13:17:30|13597.91|13477.91|13599.27|13479.27|13599.27|13479.27|13597.91|13477.91|10
1646745460000|2022-03-08 13:17:40|13600.12|13480.12|13600.4|13480.4|13600.88|13480.88|13600.08|13480.08|10
1646745470000|2022-03-08 13:17:50|13600.46|13480.46|13598.35|13478.35|13600.46|13480.46|13598.35|13478.35|10
1646745480000|2022-03-08 13:18:00|13596.86|13476.86|13594.52|13474.52|13596.86|13476.86|13594.32|13474.32|10
1646745490000|2022-03-08 13:18:10|13594.38|13474.38|13594.44|13474.44|13595.09|13475.09|13594.34|13474.34|7
1646745500000|2022-03-08 13:18:20|13593.41|13473.41|13594.47|13474.47|13594.83|13474.83|13593.38|13473.38|9
1646745510000|2022-03-08 13:18:30|13594.51|13474.51|13595.15|13475.15|13595.18|13475.18|13594.51|13474.51|9
1646745520000|2022-03-08 13:18:40|13595.26|13475.26|13597.51|13477.51|13597.51|13477.51|13594.96|13474.96|10
1646745530000|2022-03-08 13:18:50|13597.59|13477.59|13596.53|13476.53|13597.59|13477.59|13596.53|13476.53|10
1646745540000|2022-03-08 13:19:00|13596.61|13476.61|13597.72|13477.72|13597.72|13477.72|13596.15|13476.15|9
1646745550000|2022-03-08 13:19:10|13597.82|13477.82|13598.14|13478.14|13598.5|13478.5|13597.82|13477.82|10
1646745560000|2022-03-08 13:19:20|13598.21|13478.21|13600.07|13480.07|13600.07|13480.07|13598.21|13478.21|10
1646745570000|2022-03-08 13:19:30|13600.18|13480.18|13600.49|13480.49|13601.11|13481.11|13600.18|13480.18|7
1646745580000|2022-03-08 13:19:40|13600.42|13480.42|13605.14|13485.14|13605.14|13485.14|13600.42|13480.42|10
1646745590000|2022-03-08 13:19:50|13604.85|13484.85|13605.84|13485.84|13605.84|13485.84|13604.14|13484.14|10
1646745600000|2022-03-08 13:20:00|13605.7|13485.7|13606.11|13486.11|13606.3|13486.3|13605.7|13485.7|10
1646745610000|2022-03-08 13:20:10|13606.73|13486.73|13610.79|13490.79|13610.79|13490.79|13606.73|13486.73|10
1646745620000|2022-03-08 13:20:20|13611.05|13491.05|13611.91|13491.91|13612.7|13492.7|13611.05|13491.05|10
1646745630000|2022-03-08 13:20:30|13611.75|13491.75|13611.82|13491.82|13612.11|13492.11|13611.67|13491.67|10
1646745640000|2022-03-08 13:20:40|13611.88|13491.88|13612.72|13492.72|13612.72|13492.72|13611.85|13491.85|8
1646745650000|2022-03-08 13:20:50|13612.7|13492.7|13612.84|13492.84|13613.13|13493.13|13612.28|13492.28|10
1646745660000|2022-03-08 13:21:00|13612.88|13492.88|13610.44|13490.44|13612.94|13492.94|13610.44|13490.44|9
1646745670000|2022-03-08 13:21:10|13610.01|13490.01|13606.62|13486.62|13610.01|13490.01|13606.62|13486.62|10
1646745680000|2022-03-08 13:21:20|13606.53|13486.53|13606.85|13486.85|13607.01|13487.01|13606.09|13486.09|10
1646745690000|2022-03-08 13:21:30|13607.22|13487.22|13608.76|13488.76|13608.76|13488.76|13607.22|13487.22|10
1646745700000|2022-03-08 13:21:40|13608.82|13488.82|13609.71|13489.71|13610.04|13490.04|13608.8|13488.8|8
1646745710000|2022-03-08 13:21:50|13609.65|13489.65|13608.57|13488.57|13609.69|13489.69|13608.57|13488.57|10
1646745720000|2022-03-08 13:22:00|13608.76|13488.76|13609.41|13489.41|13609.5|13489.5|13608.11|13488.11|8
1646745730000|2022-03-08 13:22:10|13609.86|13489.86|13612.02|13492.02|13612.02|13492.02|13609.86|13489.86|9
1646745740000|2022-03-08 13:22:20|13612.01|13492.01|13612.66|13492.66|13612.66|13492.66|13611.84|13491.84|9
1646745750000|2022-03-08 13:22:30|13613.27|13493.27|13616.87|13496.87|13617.36|13497.36|13613.27|13493.27|10
1646745760000|2022-03-08 13:22:40|13616.98|13496.98|13617.25|13497.25|13618.05|13498.05|13616.98|13496.98|10
1646745770000|2022-03-08 13:22:50|13617.26|13497.26|13617.38|13497.38|13617.88|13497.88|13616.92|13496.92|10
1646745780000|2022-03-08 13:23:00|13617.22|13497.22|13618.92|13498.92|13618.92|13498.92|13616.52|13496.52|10
1646745790000|2022-03-08 13:23:10|13619.12|13499.12|13624.12|13504.12|13624.12|13504.12|13619.12|13499.12|10
1646745800000|2022-03-08 13:23:20|13624.37|13504.37|13629.86|13509.86|13629.86|13509.86|13624.37|13504.37|10
1646745810000|2022-03-08 13:23:30|13630.22|13510.22|13633.05|13513.05|13633.05|13513.05|13630.22|13510.22|9
1646745820000|2022-03-08 13:23:40|13633.03|13513.03|13630.13|13510.13|13633.09|13513.09|13630.1|13510.1|8
1646745830000|2022-03-08 13:23:50|13629.69|13509.69|13628.51|13508.51|13629.69|13509.69|13628.37|13508.37|9
1646745840000|2022-03-08 13:24:00|13628.44|13508.44|13628.94|13508.94|13629.07|13509.07|13628.44|13508.44|10
1646745850000|2022-03-08 13:24:10|13629.42|13509.42|13631.37|13511.37|13631.37|13511.37|13629.42|13509.42|9
1646745860000|2022-03-08 13:24:20|13631.54|13511.54|13630.77|13510.77|13632.37|13512.37|13630.77|13510.77|10
1646745870000|2022-03-08 13:24:30|13630.65|13510.65|13627.41|13507.41|13630.65|13510.65|13627.41|13507.41|10
1646745880000|2022-03-08 13:24:40|13627.33|13507.33|13627.45|13507.45|13627.52|13507.52|13626.88|13506.88|8
1646745890000|2022-03-08 13:24:50|13627.67|13507.67|13626.65|13506.65|13627.67|13507.67|13626.65|13506.65|10
1646745900000|2022-03-08 13:25:00|13626.59|13506.59|13626.12|13506.12|13627|13507|13626.04|13506.04|10
1646745910000|2022-03-08 13:25:10|13626.58|13506.58|13627.66|13507.66|13627.66|13507.66|13626.34|13506.34|8
1646745920000|2022-03-08 13:25:20|13628|13508|13628.08|13508.08|13628.08|13508.08|13627.85|13507.85|10
1646745930000|2022-03-08 13:25:30|13627.98|13507.98|13627.44|13507.44|13628.03|13508.03|13627.42|13507.42|10
1646745940000|2022-03-08 13:25:40|13627.24|13507.24|13624.65|13504.65|13627.24|13507.24|13624.49|13504.49|10
1646745950000|2022-03-08 13:25:50|13624.73|13504.73|13624.46|13504.46|13624.73|13504.73|13623.93|13503.93|10
1646745960000|2022-03-08 13:26:00|13624.24|13504.24|13623.3|13503.3|13624.24|13504.24|13623.06|13503.06|10
1646745970000|2022-03-08 13:26:10|13623.37|13503.37|13624.52|13504.52|13624.52|13504.52|13623.37|13503.37|9
1646745980000|2022-03-08 13:26:20|13624.54|13504.54|13627.98|13507.98|13628.07|13508.07|13624.54|13504.54|10
1646745990000|2022-03-08 13:26:30|13630.04|13510.04|13632.58|13512.58|13632.8|13512.8|13630.04|13510.04|10
1646746000000|2022-03-08 13:26:40|13632.75|13512.75|13634.01|13514.01|13634.1|13514.1|13632.75|13512.75|10
1646746010000|2022-03-08 13:26:50|13634.43|13514.43|13635.03|13515.03|13635.05|13515.05|13634.43|13514.43|9
1646746020000|2022-03-08 13:27:00|13634.65|13514.65|13638.1|13518.1|13638.1|13518.1|13634.65|13514.65|10
1646746030000|2022-03-08 13:27:10|13638.95|13518.95|13641.28|13521.28|13641.28|13521.28|13638.46|13518.46|10
1646746040000|2022-03-08 13:27:20|13640.43|13520.43|13639.45|13519.45|13640.56|13520.56|13639.45|13519.45|10
1646746050000|2022-03-08 13:27:30|13639.36|13519.36|13638.92|13518.92|13639.65|13519.65|13638.68|13518.68|10
1646746060000|2022-03-08 13:27:40|13638.88|13518.88|13641.76|13521.76|13641.76|13521.76|13638.64|13518.64|10
1646746070000|2022-03-08 13:27:50|13641.98|13521.98|13644.65|13524.65|13644.65|13524.65|13641.98|13521.98|9
1646746080000|2022-03-08 13:28:00|13644.59|13524.59|13644.87|13524.87|13645.11|13525.11|13644.46|13524.46|10
1646746090000|2022-03-08 13:28:10|13645.08|13525.08|13644.04|13524.04|13645.28|13525.28|13644.04|13524.04|10
1646746100000|2022-03-08 13:28:20|13643.89|13523.89|13644.05|13524.05|13644.05|13524.05|13643.5|13523.5|10
1646746110000|2022-03-08 13:28:30|13643.99|13523.99|13645.01|13525.01|13645.59|13525.59|13643.99|13523.99|10
1646746120000|2022-03-08 13:28:40|13644.98|13524.98|13644.45|13524.45|13644.98|13524.98|13644.35|13524.35|10
1646746130000|2022-03-08 13:28:50|13644.02|13524.02|13642.89|13522.89|13644.02|13524.02|13642.89|13522.89|10
1646746140000|2022-03-08 13:29:00|13642.82|13522.82|13644.27|13524.27|13644.71|13524.71|13642.82|13522.82|10
1646746150000|2022-03-08 13:29:10|13644.39|13524.39|13644.46|13524.46|13645.12|13525.12|13644.39|13524.39|10
1646746160000|2022-03-08 13:29:20|13644.32|13524.32|13645.03|13525.03|13645.03|13525.03|13644.09|13524.09|10
1646746170000|2022-03-08 13:29:30|13645.45|13525.45|13648.23|13528.23|13648.23|13528.23|13645.45|13525.45|9
1646746180000|2022-03-08 13:29:40|13648.25|13528.25|13646.19|13526.19|13648.28|13528.28|13646.19|13526.19|10
1646746190000|2022-03-08 13:29:50|13646.07|13526.07|13644.22|13524.22|13646.07|13526.07|13644.22|13524.22|10
1646746200000|2022-03-08 13:30:00|13643.47|13523.47|13642.15|13522.15|13643.47|13523.47|13641.83|13521.83|10
1646746210000|2022-03-08 13:30:10|13642.79|13522.79|13647.08|13527.08|13647.15|13527.15|13642.79|13522.79|10
1646746220000|2022-03-08 13:30:20|13647.23|13527.23|13646.44|13526.44|13649.26|13529.26|13646.44|13526.44|10
1646746230000|2022-03-08 13:30:30|13646.5|13526.5|13637.55|13517.55|13646.5|13526.5|13637.55|13517.55|10
1646746240000|2022-03-08 13:30:40|13636.63|13516.63|13630.08|13510.08|13636.63|13516.63|13630.08|13510.08|10
1646746250000|2022-03-08 13:30:50|13630.38|13510.38|13627.76|13507.76|13630.38|13510.38|13627.15|13507.15|8
1646746260000|2022-03-08 13:31:00|13627.66|13507.66|13630.05|13510.05|13630.05|13510.05|13627.42|13507.42|10
1646746270000|2022-03-08 13:31:10|13630.27|13510.27|13630.93|13510.93|13632.25|13512.25|13630.27|13510.27|10
1646746280000|2022-03-08 13:31:20|13631.21|13511.21|13630.72|13510.72|13631.21|13511.21|13630.69|13510.69|9
1646746290000|2022-03-08 13:31:30|13630.69|13510.69|13632.09|13512.09|13632.09|13512.09|13630.69|13510.69|10
1646746300000|2022-03-08 13:31:40|13632.82|13512.82|13633.86|13513.86|13633.86|13513.86|13632.82|13512.82|9
1646746310000|2022-03-08 13:31:50|13634.12|13514.12|13634.32|13514.32|13634.96|13514.96|13634.12|13514.12|10
1646746320000|2022-03-08 13:32:00|13634.79|13514.79|13635.44|13515.44|13635.91|13515.91|13634.79|13514.79|10
1646746330000|2022-03-08 13:32:10|13635.37|13515.37|13639.22|13519.22|13639.22|13519.22|13635.24|13515.24|10
1646746340000|2022-03-08 13:32:20|13639.59|13519.59|13638.99|13518.99|13639.87|13519.87|13638.84|13518.84|10
1646746350000|2022-03-08 13:32:30|13639.07|13519.07|13640.61|13520.61|13640.61|13520.61|13639.07|13519.07|10
1646746360000|2022-03-08 13:32:40|13640.02|13520.02|13638.74|13518.74|13640.02|13520.02|13638.74|13518.74|10
1646746370000|2022-03-08 13:32:50|13638.64|13518.64|13637.17|13517.17|13638.64|13518.64|13637.17|13517.17|10
1646746380000|2022-03-08 13:33:00|13636.92|13516.92|13635.28|13515.28|13636.93|13516.93|13635.28|13515.28|10
1646746390000|2022-03-08 13:33:10|13634.89|13514.89|13634.58|13514.58|13634.89|13514.89|13633.3|13513.3|10
1646746400000|2022-03-08 13:33:20|13635.12|13515.12|13637.93|13517.93|13637.93|13517.93|13635.12|13515.12|10
1646746410000|2022-03-08 13:33:30|13637.16|13517.16|13638.11|13518.11|13638.11|13518.11|13637.16|13517.16|10
1646746420000|2022-03-08 13:33:40|13638.18|13518.18|13638.25|13518.25|13638.93|13518.93|13638.06|13518.06|10
1646746430000|2022-03-08 13:33:50|13638.31|13518.31|13637.05|13517.05|13638.31|13518.31|13636.98|13516.98|10
1646746440000|2022-03-08 13:34:00|13637.03|13517.03|13636.38|13516.38|13637.03|13517.03|13636.38|13516.38|9
1646746450000|2022-03-08 13:34:10|13636.57|13516.57|13637.69|13517.69|13637.69|13517.69|13636.5|13516.5|9
1646746460000|2022-03-08 13:34:20|13637.74|13517.74|13637.94|13517.94|13638.02|13518.02|13637.54|13517.54|10
1646746470000|2022-03-08 13:34:30|13639.36|13519.36|13644.88|13524.88|13644.88|13524.88|13638.93|13518.93|10
1646746480000|2022-03-08 13:34:40|13644.98|13524.98|13646.55|13526.55|13646.55|13526.55|13644.49|13524.49|10
1646746490000|2022-03-08 13:34:50|13646.63|13526.63|13643.56|13523.56|13646.85|13526.85|13643.56|13523.56|10
1646746500000|2022-03-08 13:35:00|13643|13523|13641.8|13521.8|13643|13523|13641.4|13521.4|10
1646746510000|2022-03-08 13:35:10|13641.9|13521.9|13644.72|13524.72|13645.11|13525.11|13641.87|13521.87|10
1646746520000|2022-03-08 13:35:20|13645.22|13525.22|13646.62|13526.62|13646.62|13526.62|13645.22|13525.22|10
1646746530000|2022-03-08 13:35:30|13646.95|13526.95|13649.52|13529.52|13649.52|13529.52|13646.95|13526.95|10
1646746540000|2022-03-08 13:35:40|13649.79|13529.79|13652.88|13532.88|13652.88|13532.88|13649.79|13529.79|9
1646746550000|2022-03-08 13:35:50|13652.09|13532.09|13653.22|13533.22|13653.51|13533.51|13652.09|13532.09|10
1646746560000|2022-03-08 13:36:00|13653.88|13533.88|13662.44|13542.44|13662.44|13542.44|13653.88|13533.88|10
1646746570000|2022-03-08 13:36:10|13662.45|13542.45|13672.94|13552.94|13673.09|13553.09|13662.45|13542.45|10
1646746580000|2022-03-08 13:36:20|13672.95|13552.95|13672.73|13552.73|13672.95|13552.95|13671.79|13551.79|10
1646746590000|2022-03-08 13:36:30|13673.15|13553.15|13678.44|13558.44|13678.44|13558.44|13673.15|13553.15|10
1646746600000|2022-03-08 13:36:40|13678.47|13558.47|13681.3|13561.3|13681.3|13561.3|13678.47|13558.47|10
1646746610000|2022-03-08 13:36:50|13681.64|13561.64|13684.15|13564.15|13684.15|13564.15|13681.64|13561.64|10
1646746620000|2022-03-08 13:37:00|13684.36|13564.36|13684.37|13564.37|13684.84|13564.84|13684.36|13564.36|10
1646746630000|2022-03-08 13:37:10|13684.67|13564.67|13685.07|13565.07|13685.98|13565.98|13684.67|13564.67|10
1646746640000|2022-03-08 13:37:20|13684.26|13564.26|13683.15|13563.15|13684.26|13564.26|13683.01|13563.01|10
1646746650000|2022-03-08 13:37:30|13683.16|13563.16|13683.3|13563.3|13683.64|13563.64|13682.64|13562.64|9
1646746660000|2022-03-08 13:37:40|13683.5|13563.5|13684.97|13564.97|13684.97|13564.97|13683.5|13563.5|9
1646746670000|2022-03-08 13:37:50|13686.59|13566.59|13687.26|13567.26|13688.29|13568.29|13686.05|13566.05|10
1646746680000|2022-03-08 13:38:00|13687.41|13567.41|13692.38|13572.38|13692.38|13572.38|13687.41|13567.41|10
1646746690000|2022-03-08 13:38:10|13694.14|13574.14|13693.62|13573.62|13694.32|13574.32|13693.13|13573.13|10
1646746700000|2022-03-08 13:38:20|13693.2|13573.2|13691.86|13571.86|13693.2|13573.2|13691.86|13571.86|9
1646746710000|2022-03-08 13:38:30|13691.64|13571.64|13692.53|13572.53|13692.53|13572.53|13691.42|13571.42|10
1646746720000|2022-03-08 13:38:40|13692.15|13572.15|13691.24|13571.24|13692.15|13572.15|13691.23|13571.23|10
1646746730000|2022-03-08 13:38:50|13691.51|13571.51|13691.02|13571.02|13691.51|13571.51|13690.9|13570.9|9
1646746740000|2022-03-08 13:39:00|13690.44|13570.44|13690.69|13570.69|13690.87|13570.87|13690.44|13570.44|9
1646746750000|2022-03-08 13:39:10|13690.67|13570.67|13689.61|13569.61|13690.67|13570.67|13689.38|13569.38|9
1646746760000|2022-03-08 13:39:20|13689.25|13569.25|13690.59|13570.59|13690.59|13570.59|13689.25|13569.25|10
1646746770000|2022-03-08 13:39:30|13690.38|13570.38|13690.01|13570.01|13690.96|13570.96|13690.01|13570.01|9
1646746780000|2022-03-08 13:39:40|13690.02|13570.02|13689.82|13569.82|13690.11|13570.11|13689.52|13569.52|10
1646746790000|2022-03-08 13:39:50|13689.83|13569.83|13689.61|13569.61|13690.43|13570.43|13689.61|13569.61|9
1646746800000|2022-03-08 13:40:00|13689.5|13569.5|13690.13|13570.13|13690.13|13570.13|13689.5|13569.5|10
1646746810000|2022-03-08 13:40:10|13690.17|13570.17|13693.3|13573.3|13693.3|13573.3|13690.17|13570.17|10
1646746820000|2022-03-08 13:40:20|13694.15|13574.15|13691.71|13571.71|13694.15|13574.15|13691.68|13571.68|10
1646746830000|2022-03-08 13:40:30|13691.63|13571.63|13690.89|13570.89|13691.96|13571.96|13690.87|13570.87|10
1646746840000|2022-03-08 13:40:40|13691.01|13571.01|13692.25|13572.25|13693.27|13573.27|13691.01|13571.01|10
1646746850000|2022-03-08 13:40:50|13692.31|13572.31|13690.16|13570.16|13692.67|13572.67|13690.16|13570.16|9
1646746860000|2022-03-08 13:41:00|13690.09|13570.09|13688.51|13568.51|13690.09|13570.09|13688.43|13568.43|10
1646746870000|2022-03-08 13:41:10|13688.13|13568.13|13688.07|13568.07|13688.47|13568.47|13687.53|13567.53|10
1646746880000|2022-03-08 13:41:20|13689.13|13569.13|13690.68|13570.68|13691.34|13571.34|13688.98|13568.98|10
1646746890000|2022-03-08 13:41:30|13692.25|13572.25|13694.54|13574.54|13694.54|13574.54|13692.14|13572.14|10
1646746900000|2022-03-08 13:41:40|13694.79|13574.79|13694.43|13574.43|13695.76|13575.76|13694.43|13574.43|10
1646746910000|2022-03-08 13:41:50|13694.23|13574.23|13693.57|13573.57|13694.54|13574.54|13693.57|13573.57|10
1646746920000|2022-03-08 13:42:00|13693.32|13573.32|13693.13|13573.13|13693.32|13573.32|13692.52|13572.52|8
1646746930000|2022-03-08 13:42:10|13692.37|13572.37|13693.74|13573.74|13693.74|13573.74|13692.37|13572.37|10
1646746940000|2022-03-08 13:42:20|13693.98|13573.98|13692.66|13572.66|13694.13|13574.13|13692.65|13572.65|10
1646746950000|2022-03-08 13:42:30|13692.8|13572.8|13692.69|13572.69|13692.8|13572.8|13692.57|13572.57|8
1646746960000|2022-03-08 13:42:40|13692.55|13572.55|13690.23|13570.23|13692.78|13572.78|13690.23|13570.23|10
1646746970000|2022-03-08 13:42:50|13690.25|13570.25|13690.92|13570.92|13690.92|13570.92|13690.25|13570.25|10
1646746980000|2022-03-08 13:43:00|13691.69|13571.69|13692.53|13572.53|13692.53|13572.53|13691.69|13571.69|9
1646746990000|2022-03-08 13:43:10|13692.29|13572.29|13691.9|13571.9|13692.29|13572.29|13691.57|13571.57|10
1646747000000|2022-03-08 13:43:20|13689.28|13569.28|13685.21|13565.21|13689.28|13569.28|13685.21|13565.21|9
1646747010000|2022-03-08 13:43:30|13685.34|13565.34|13684.98|13564.98|13685.81|13565.81|13684.86|13564.86|10
1646747020000|2022-03-08 13:43:40|13684.67|13564.67|13684.72|13564.72|13685.13|13565.13|13684.67|13564.67|9
1646747030000|2022-03-08 13:43:50|13684.69|13564.69|13683.52|13563.52|13684.69|13564.69|13683.41|13563.41|9
1646747040000|2022-03-08 13:44:00|13683.67|13563.67|13682.64|13562.64|13684.2|13564.2|13682.64|13562.64|10
1646747050000|2022-03-08 13:44:10|13682.73|13562.73|13678.48|13558.48|13682.73|13562.73|13678.48|13558.48|10
1646747060000|2022-03-08 13:44:20|13678.39|13558.39|13666.03|13546.03|13678.39|13558.39|13666.03|13546.03|10
1646747070000|2022-03-08 13:44:30|13666.05|13546.05|13665.24|13545.24|13666.05|13546.05|13665.09|13545.09|10
1646747080000|2022-03-08 13:44:40|13665.23|13545.23|13660.47|13540.47|13665.23|13545.23|13660.46|13540.46|10
1646747090000|2022-03-08 13:44:50|13660.17|13540.17|13658.99|13538.99|13660.68|13540.68|13658.81|13538.81|9
1646747100000|2022-03-08 13:45:00|13658.71|13538.71|13659.67|13539.67|13659.67|13539.67|13658.71|13538.71|10
1646747110000|2022-03-08 13:45:10|13659.65|13539.65|13659.55|13539.55|13659.76|13539.76|13656.82|13536.82|10
1646747120000|2022-03-08 13:45:20|13659.14|13539.14|13664.22|13544.22|13664.22|13544.22|13659.14|13539.14|10
1646747130000|2022-03-08 13:45:30|13664.27|13544.27|13668.16|13548.16|13668.16|13548.16|13664.27|13544.27|10
1646747140000|2022-03-08 13:45:40|13668.36|13548.36|13670.33|13550.33|13670.43|13550.43|13668.36|13548.36|10
1646747150000|2022-03-08 13:45:50|13670.72|13550.72|13671.2|13551.2|13671.25|13551.25|13670.45|13550.45|8
1646747160000|2022-03-08 13:46:00|13671.76|13551.76|13677.51|13557.51|13677.51|13557.51|13671.76|13551.76|10
1646747170000|2022-03-08 13:46:10|13677.78|13557.78|13689.82|13569.82|13689.82|13569.82|13677.78|13557.78|10
1646747180000|2022-03-08 13:46:20|13690.38|13570.38|13690.48|13570.48|13691.48|13571.48|13690.38|13570.38|10
1646747190000|2022-03-08 13:46:30|13690.14|13570.14|13689.22|13569.22|13690.14|13570.14|13689.22|13569.22|9
1646747200000|2022-03-08 13:46:40|13687.96|13567.96|13681.79|13561.79|13687.96|13567.96|13681.79|13561.79|10
1646747210000|2022-03-08 13:46:50|13681.48|13561.48|13676.98|13556.98|13681.48|13561.48|13676.98|13556.98|10
1646747220000|2022-03-08 13:47:00|13676.61|13556.61|13675.53|13555.53|13676.64|13556.64|13675.44|13555.44|10
1646747230000|2022-03-08 13:47:10|13675.65|13555.65|13675.32|13555.32|13675.78|13555.78|13675.32|13555.32|9
1646747240000|2022-03-08 13:47:20|13674.47|13554.47|13674.21|13554.21|13674.47|13554.47|13672.94|13552.94|9
1646747250000|2022-03-08 13:47:30|13674.13|13554.13|13675.17|13555.17|13675.17|13555.17|13674.13|13554.13|9
1646747260000|2022-03-08 13:47:40|13675.52|13555.52|13675.34|13555.34|13675.67|13555.67|13675|13555|9
1646747270000|2022-03-08 13:47:50|13674.96|13554.96|13674.74|13554.74|13675.65|13555.65|13674.74|13554.74|10
1646747280000|2022-03-08 13:48:00|13674.7|13554.7|13674.37|13554.37|13675.13|13555.13|13673.87|13553.87|10
1646747290000|2022-03-08 13:48:10|13674.75|13554.75|13672.45|13552.45|13674.75|13554.75|13672.42|13552.42|10
1646747300000|2022-03-08 13:48:20|13672.71|13552.71|13673.02|13553.02|13673.44|13553.44|13672.29|13552.29|10
1646747310000|2022-03-08 13:48:30|13672.43|13552.43|13671.81|13551.81|13672.43|13552.43|13671.77|13551.77|7
1646747320000|2022-03-08 13:48:40|13671.86|13551.86|13671.43|13551.43|13672.01|13552.01|13671.14|13551.14|10
1646747330000|2022-03-08 13:48:50|13671.4|13551.4|13670.96|13550.96|13671.42|13551.42|13670.96|13550.96|10
1646747340000|2022-03-08 13:49:00|13670.72|13550.72|13670.69|13550.69|13670.98|13550.98|13670.51|13550.51|9
1646747350000|2022-03-08 13:49:10|13670.26|13550.26|13670.05|13550.05|13670.48|13550.48|13670.05|13550.05|8
1646747360000|2022-03-08 13:49:20|13669.91|13549.91|13670.82|13550.82|13671.15|13551.15|13669.9|13549.9|9
1646747370000|2022-03-08 13:49:30|13670.42|13550.42|13671.38|13551.38|13671.38|13551.38|13669.79|13549.79|10
1646747380000|2022-03-08 13:49:40|13671.68|13551.68|13672.4|13552.4|13672.69|13552.69|13671.27|13551.27|10
1646747390000|2022-03-08 13:49:50|13672.35|13552.35|13672.51|13552.51|13672.69|13552.69|13672.35|13552.35|8
1646747400000|2022-03-08 13:50:00|13671.34|13551.34|13670.38|13550.38|13671.56|13551.56|13669.49|13549.49|10
1646747410000|2022-03-08 13:50:10|13670.66|13550.66|13671.05|13551.05|13671.05|13551.05|13669.8|13549.8|10
1646747420000|2022-03-08 13:50:20|13671.12|13551.12|13672.98|13552.98|13673.54|13553.54|13671.12|13551.12|10
1646747430000|2022-03-08 13:50:30|13673.36|13553.36|13674.9|13554.9|13674.9|13554.9|13673.02|13553.02|10
1646747440000|2022-03-08 13:50:40|13674.83|13554.83|13671.33|13551.33|13674.83|13554.83|13671.33|13551.33|10
1646747450000|2022-03-08 13:50:50|13671.32|13551.32|13669.82|13549.82|13671.32|13551.32|13669.81|13549.81|10
1646747460000|2022-03-08 13:51:00|13669.64|13549.64|13666.55|13546.55|13669.9|13549.9|13666.55|13546.55|9
1646747470000|2022-03-08 13:51:10|13666.44|13546.44|13665.53|13545.53|13666.75|13546.75|13665.34|13545.34|10
1646747480000|2022-03-08 13:51:20|13665.61|13545.61|13666.48|13546.48|13666.48|13546.48|13665.41|13545.41|10
1646747490000|2022-03-08 13:51:30|13666.86|13546.86|13666.51|13546.51|13667.28|13547.28|13666.5|13546.5|9
1646747500000|2022-03-08 13:51:40|13666.83|13546.83|13668.45|13548.45|13668.45|13548.45|13666.83|13546.83|10
1646747510000|2022-03-08 13:51:50|13668.65|13548.65|13671.39|13551.39|13671.5|13551.5|13668.65|13548.65|10
1646747520000|2022-03-08 13:52:00|13671.54|13551.54|13673.81|13553.81|13673.81|13553.81|13671.54|13551.54|9
1646747530000|2022-03-08 13:52:10|13673.45|13553.45|13676.54|13556.54|13676.61|13556.61|13673.43|13553.43|9
1646747540000|2022-03-08 13:52:20|13676.44|13556.44|13676.25|13556.25|13676.57|13556.57|13675.75|13555.75|10
1646747550000|2022-03-08 13:52:30|13675.88|13555.88|13675.09|13555.09|13676.04|13556.04|13675.09|13555.09|8
1646747560000|2022-03-08 13:52:40|13675.03|13555.03|13674.47|13554.47|13675.06|13555.06|13674.42|13554.42|9
1646747570000|2022-03-08 13:52:50|13674.32|13554.32|13675.44|13555.44|13675.44|13555.44|13674.17|13554.17|9
1646747580000|2022-03-08 13:53:00|13675.38|13555.38|13678.02|13558.02|13678.02|13558.02|13675.38|13555.38|10
1646747590000|2022-03-08 13:53:10|13678.03|13558.03|13680.08|13560.08|13680.08|13560.08|13678.03|13558.03|10
1646747600000|2022-03-08 13:53:20|13680.09|13560.09|13683.47|13563.47|13683.47|13563.47|13680.09|13560.09|10
1646747610000|2022-03-08 13:53:30|13683.66|13563.66|13685.81|13565.81|13685.81|13565.81|13683.66|13563.66|10
1646747620000|2022-03-08 13:53:40|13686.41|13566.41|13686.29|13566.29|13686.68|13566.68|13685.96|13565.96|10
1646747630000|2022-03-08 13:53:50|13686.17|13566.17|13685.6|13565.6|13686.28|13566.28|13685.6|13565.6|10
1646747640000|2022-03-08 13:54:00|13685.09|13565.09|13684.12|13564.12|13685.31|13565.31|13684.12|13564.12|10
1646747650000|2022-03-08 13:54:10|13684.1|13564.1|13684.4|13564.4|13684.4|13564.4|13683.04|13563.04|9
1646747660000|2022-03-08 13:54:20|13684.52|13564.52|13691.73|13571.73|13691.73|13571.73|13684.52|13564.52|10
1646747670000|2022-03-08 13:54:30|13690.97|13570.97|13695.34|13575.34|13695.35|13575.35|13690.79|13570.79|9
1646747680000|2022-03-08 13:54:40|13696.71|13576.71|13698.86|13578.86|13699.4|13579.4|13696.71|13576.71|9
1646747690000|2022-03-08 13:54:50|13698.92|13578.92|13697.88|13577.88|13698.92|13578.92|13697.54|13577.54|9
1646747700000|2022-03-08 13:55:00|13698.11|13578.11|13698.48|13578.48|13698.48|13578.48|13697.79|13577.79|10
1646747710000|2022-03-08 13:55:10|13698.51|13578.51|13697.66|13577.66|13698.69|13578.69|13697.66|13577.66|8
1646747720000|2022-03-08 13:55:20|13697.65|13577.65|13696.82|13576.82|13697.65|13577.65|13696.82|13576.82|9
1646747730000|2022-03-08 13:55:30|13696.6|13576.6|13697.22|13577.22|13697.22|13577.22|13696.6|13576.6|9
1646747740000|2022-03-08 13:55:40|13697.24|13577.24|13696.89|13576.89|13697.36|13577.36|13696.33|13576.33|9
1646747750000|2022-03-08 13:55:50|13697.16|13577.16|13697.83|13577.83|13697.83|13577.83|13697|13577|7
1646747760000|2022-03-08 13:56:00|13697.67|13577.67|13697.85|13577.85|13698.01|13578.01|13697.64|13577.64|8
1646747770000|2022-03-08 13:56:10|13697.62|13577.62|13694.66|13574.66|13698.15|13578.15|13694.66|13574.66|10
1646747780000|2022-03-08 13:56:20|13694.56|13574.56|13695.53|13575.53|13695.91|13575.91|13694.56|13574.56|9
1646747790000|2022-03-08 13:56:30|13695.47|13575.47|13694.82|13574.82|13695.56|13575.56|13694.82|13574.82|10
1646747800000|2022-03-08 13:56:40|13694.76|13574.76|13695.98|13575.98|13695.98|13575.98|13694.56|13574.56|10
1646747810000|2022-03-08 13:56:50|13695.99|13575.99|13695.92|13575.92|13695.99|13575.99|13695.32|13575.32|10
1646747820000|2022-03-08 13:57:00|13695.66|13575.66|13694.86|13574.86|13695.66|13575.66|13694.86|13574.86|10
1646747830000|2022-03-08 13:57:10|13695.3|13575.3|13696.58|13576.58|13696.58|13576.58|13695.3|13575.3|10
1646747840000|2022-03-08 13:57:20|13696.75|13576.75|13697.82|13577.82|13697.9|13577.9|13696.75|13576.75|8
1646747850000|2022-03-08 13:57:30|13697.49|13577.49|13696.18|13576.18|13697.54|13577.54|13696.18|13576.18|10
1646747860000|2022-03-08 13:57:40|13696.14|13576.14|13694.05|13574.05|13696.14|13576.14|13693.92|13573.92|10
1646747870000|2022-03-08 13:57:50|13693.9|13573.9|13691.98|13571.98|13693.9|13573.9|13691.45|13571.45|10
1646747880000|2022-03-08 13:58:00|13691.66|13571.66|13690.72|13570.72|13691.66|13571.66|13690.72|13570.72|9
1646747890000|2022-03-08 13:58:10|13690.67|13570.67|13689.49|13569.49|13690.75|13570.75|13689.45|13569.45|10
1646747900000|2022-03-08 13:58:20|13689.33|13569.33|13688.99|13568.99|13689.33|13569.33|13688.57|13568.57|10
1646747910000|2022-03-08 13:58:30|13688.98|13568.98|13689.01|13569.01|13689.06|13569.06|13688.38|13568.38|10
1646747920000|2022-03-08 13:58:40|13688.95|13568.95|13688.28|13568.28|13689.01|13569.01|13688.28|13568.28|9
1646747930000|2022-03-08 13:58:50|13686.78|13566.78|13687.03|13567.03|13687.15|13567.15|13686.46|13566.46|10
1646747940000|2022-03-08 13:59:00|13687.13|13567.13|13690.58|13570.58|13690.58|13570.58|13687.13|13567.13|10
1646747950000|2022-03-08 13:59:10|13690.83|13570.83|13692.45|13572.45|13692.48|13572.48|13690.83|13570.83|9
1646747960000|2022-03-08 13:59:20|13692.55|13572.55|13690.02|13570.02|13692.55|13572.55|13690.02|13570.02|9
1646747970000|2022-03-08 13:59:30|13689.7|13569.7|13687.27|13567.27|13689.7|13569.7|13687.27|13567.27|9
1646747980000|2022-03-08 13:59:40|13686.61|13566.61|13685.18|13565.18|13686.61|13566.61|13685.18|13565.18|10
1646747990000|2022-03-08 13:59:50|13685.47|13565.47|13686.1|13566.1|13686.45|13566.45|13685.47|13565.47|10
1646748000000|2022-03-08 14:00:00|13686.01|13566.01|13686.78|13566.78|13686.78|13566.78|13685.81|13565.81|10
1646748010000|2022-03-08 14:00:10|13687.78|13567.78|13688.35|13568.35|13688.66|13568.66|13687.78|13567.78|10
1646748020000|2022-03-08 14:00:20|13688.25|13568.25|13686|13566|13688.55|13568.55|13686|13566|9
1646748030000|2022-03-08 14:00:30|13686.28|13566.28|13687.06|13567.06|13687.06|13567.06|13685.79|13565.79|10
1646748040000|2022-03-08 14:00:40|13686.5|13566.5|13685.91|13565.91|13687.48|13567.48|13685.91|13565.91|9
1646748050000|2022-03-08 14:00:50|13685.81|13565.81|13686.64|13566.64|13686.66|13566.66|13685.81|13565.81|10
1646748060000|2022-03-08 14:01:00|13687.35|13567.35|13686.99|13566.99|13688.03|13568.03|13686.93|13566.93|10
1646748070000|2022-03-08 14:01:10|13687.14|13567.14|13687.23|13567.23|13687.31|13567.31|13686.69|13566.69|10
1646748080000|2022-03-08 14:01:20|13686.26|13566.26|13686.94|13566.94|13686.94|13566.94|13686.13|13566.13|10
1646748090000|2022-03-08 14:01:30|13686.72|13566.72|13689.9|13569.9|13689.9|13569.9|13686.72|13566.72|10
1646748100000|2022-03-08 14:01:40|13690.1|13570.1|13691.7|13571.7|13691.7|13571.7|13689.84|13569.84|10
1646748110000|2022-03-08 14:01:50|13691.58|13571.58|13693.77|13573.77|13693.77|13573.77|13691.58|13571.58|10
1646748120000|2022-03-08 14:02:00|13693.92|13573.92|13697.19|13577.19|13697.19|13577.19|13693.92|13573.92|10
1646748130000|2022-03-08 14:02:10|13697.22|13577.22|13707.37|13587.37|13707.37|13587.37|13697.22|13577.22|10
1646748140000|2022-03-08 14:02:20|13710.36|13590.36|13721.26|13601.26|13721.26|13601.26|13710.36|13590.36|10
1646748150000|2022-03-08 14:02:30|13723.53|13603.53|13729.1|13609.1|13729.84|13609.84|13723.53|13603.53|10
1646748160000|2022-03-08 14:02:40|13729.84|13609.84|13729.16|13609.16|13732.34|13612.34|13729.16|13609.16|10
1646748170000|2022-03-08 14:02:50|13729.34|13609.34|13724.48|13604.48|13729.4|13609.4|13724.02|13604.02|10
1646748180000|2022-03-08 14:03:00|13724.85|13604.85|13724.88|13604.88|13724.88|13604.88|13723.98|13603.98|10
1646748190000|2022-03-08 14:03:10|13724.91|13604.91|13725.17|13605.17|13725.42|13605.42|13724.63|13604.63|10
1646748200000|2022-03-08 14:03:20|13724.73|13604.73|13725.08|13605.08|13725.08|13605.08|13724.25|13604.25|9
1646748210000|2022-03-08 14:03:30|13725.71|13605.71|13729.26|13609.26|13729.4|13609.4|13725.71|13605.71|10
1646748220000|2022-03-08 14:03:40|13729.05|13609.05|13730.88|13610.88|13730.88|13610.88|13729.05|13609.05|10
1646748230000|2022-03-08 14:03:50|13730.55|13610.55|13729.84|13609.84|13731.43|13611.43|13729.84|13609.84|10
1646748240000|2022-03-08 14:04:00|13730.2|13610.2|13729.46|13609.46|13730.32|13610.32|13728.78|13608.78|10
1646748250000|2022-03-08 14:04:10|13728.98|13608.98|13727.27|13607.27|13729.04|13609.04|13727.27|13607.27|10
1646748260000|2022-03-08 14:04:20|13726.92|13606.92|13723.84|13603.84|13726.92|13606.92|13723.74|13603.74|10
1646748270000|2022-03-08 14:04:30|13723.56|13603.56|13721.11|13601.11|13723.56|13603.56|13720.64|13600.64|10
1646748280000|2022-03-08 14:04:40|13720.53|13600.53|13719.78|13599.78|13720.53|13600.53|13719.63|13599.63|10
1646748290000|2022-03-08 14:04:50|13720.18|13600.18|13720.78|13600.78|13721.15|13601.15|13720.18|13600.18|10
1646748300000|2022-03-08 14:05:00|13720.59|13600.59|13719.08|13599.08|13720.59|13600.59|13719.08|13599.08|10
1646748310000|2022-03-08 14:05:10|13718.97|13598.97|13717.73|13597.73|13719.13|13599.13|13717.73|13597.73|10
1646748320000|2022-03-08 14:05:20|13717.61|13597.61|13713|13593|13717.61|13597.61|13713|13593|10
1646748330000|2022-03-08 14:05:30|13713.03|13593.03|13712.52|13592.52|13713.07|13593.07|13712.41|13592.41|10
1646748340000|2022-03-08 14:05:40|13712.57|13592.57|13711.33|13591.33|13712.57|13592.57|13711.22|13591.22|10
1646748350000|2022-03-08 14:05:50|13711.2|13591.2|13706.52|13586.52|13711.2|13591.2|13706.52|13586.52|10
1646748360000|2022-03-08 14:06:00|13706.1|13586.1|13703.48|13583.48|13706.1|13586.1|13703.48|13583.48|10
1646748370000|2022-03-08 14:06:10|13702.92|13582.92|13703.96|13583.96|13703.96|13583.96|13702.89|13582.89|9
1646748380000|2022-03-08 14:06:20|13704.27|13584.27|13702.57|13582.57|13704.27|13584.27|13702.55|13582.55|10
1646748390000|2022-03-08 14:06:30|13702.34|13582.34|13701.6|13581.6|13702.82|13582.82|13701.52|13581.52|10
1646748400000|2022-03-08 14:06:40|13701.52|13581.52|13700.43|13580.43|13701.52|13581.52|13700.38|13580.38|9
1646748410000|2022-03-08 14:06:50|13698.91|13578.91|13692.55|13572.55|13699.01|13579.01|13692.55|13572.55|10
1646748420000|2022-03-08 14:07:00|13692.1|13572.1|13693.51|13573.51|13693.51|13573.51|13691.39|13571.39|10
1646748430000|2022-03-08 14:07:10|13693.68|13573.68|13680.48|13560.48|13693.68|13573.68|13680.48|13560.48|10
1646748440000|2022-03-08 14:07:20|13679.75|13559.75|13675.28|13555.28|13679.75|13559.75|13675.28|13555.28|9
1646748450000|2022-03-08 14:07:30|13674.98|13554.98|13676.11|13556.11|13676.11|13556.11|13674.82|13554.82|10
1646748460000|2022-03-08 14:07:40|13676.35|13556.35|13674.79|13554.79|13676.56|13556.56|13674.54|13554.54|10
1646748470000|2022-03-08 14:07:50|13674.67|13554.67|13676.05|13556.05|13676.05|13556.05|13674.67|13554.67|10
1646748480000|2022-03-08 14:08:00|13675.93|13555.93|13676.41|13556.41|13676.41|13556.41|13675.93|13555.93|9
1646748490000|2022-03-08 14:08:10|13677.42|13557.42|13677.07|13557.07|13677.57|13557.57|13676.98|13556.98|10
1646748500000|2022-03-08 14:08:20|13676.62|13556.62|13675.5|13555.5|13676.88|13556.88|13675.5|13555.5|10
1646748510000|2022-03-08 14:08:30|13675.11|13555.11|13671.49|13551.49|13675.11|13555.11|13671.49|13551.49|10
1646748520000|2022-03-08 14:08:40|13670.72|13550.72|13669.86|13549.86|13670.72|13550.72|13669.86|13549.86|9
1646748530000|2022-03-08 14:08:50|13664.46|13544.46|13659.88|13539.88|13664.46|13544.46|13659.88|13539.88|9
1646748540000|2022-03-08 14:09:00|13659.96|13539.96|13642.86|13522.86|13659.96|13539.96|13642.86|13522.86|10
1646748550000|2022-03-08 14:09:10|13644|13524|13646.12|13526.12|13646.12|13526.12|13642.86|13522.86|8
1646748560000|2022-03-08 14:09:20|13646.24|13526.24|13647.03|13527.03|13647.03|13527.03|13646.08|13526.08|9
1646748570000|2022-03-08 14:09:30|13647.3|13527.3|13647.06|13527.06|13647.89|13527.89|13646.44|13526.44|9
1646748580000|2022-03-08 14:09:40|13646.74|13526.74|13647.46|13527.46|13647.54|13527.54|13646.74|13526.74|10
1646748590000|2022-03-08 14:09:50|13648.95|13528.95|13655.39|13535.39|13656.26|13536.26|13648.95|13528.95|10
1646748600000|2022-03-08 14:10:00|13655.62|13535.62|13655.56|13535.56|13655.85|13535.85|13655.56|13535.56|10
1646748610000|2022-03-08 14:10:10|13656.6|13536.6|13659.15|13539.15|13659.15|13539.15|13656.6|13536.6|10
1646748620000|2022-03-08 14:10:20|13658.55|13538.55|13659.66|13539.66|13660.18|13540.18|13658.55|13538.55|10
1646748630000|2022-03-08 14:10:30|13659.71|13539.71|13660.38|13540.38|13660.54|13540.54|13659.71|13539.71|10
1646748640000|2022-03-08 14:10:40|13660.72|13540.72|13661.74|13541.74|13662.63|13542.63|13660.72|13540.72|10
1646748650000|2022-03-08 14:10:50|13661.42|13541.42|13651.69|13531.69|13662.06|13542.06|13651.69|13531.69|10
1646748660000|2022-03-08 14:11:00|13651.44|13531.44|13650|13530|13651.44|13531.44|13649.6|13529.6|10
1646748670000|2022-03-08 14:11:10|13650.56|13530.56|13646.62|13526.62|13650.56|13530.56|13646.62|13526.62|10
1646748680000|2022-03-08 14:11:20|13647.27|13527.27|13645.97|13525.97|13647.27|13527.27|13645.97|13525.97|10
1646748690000|2022-03-08 14:11:30|13646.1|13526.1|13643.72|13523.72|13646.1|13526.1|13643.41|13523.41|10
1646748700000|2022-03-08 14:11:40|13643.48|13523.48|13635.03|13515.03|13643.48|13523.48|13634.94|13514.94|10
1646748710000|2022-03-08 14:11:50|13634.37|13514.37|13632.59|13512.59|13634.43|13514.43|13632.59|13512.59|10
1646748720000|2022-03-08 14:12:00|13632.75|13512.75|13633.61|13513.61|13633.61|13513.61|13632.54|13512.54|10
1646748730000|2022-03-08 14:12:10|13633.63|13513.63|13630.81|13510.81|13633.63|13513.63|13630.81|13510.81|10
1646748740000|2022-03-08 14:12:20|13630.53|13510.53|13630.46|13510.46|13630.53|13510.53|13629.66|13509.66|10
1646748750000|2022-03-08 14:12:30|13630.6|13510.6|13632.2|13512.2|13632.2|13512.2|13630.6|13510.6|9
1646748760000|2022-03-08 14:12:40|13633.35|13513.35|13637.57|13517.57|13637.57|13517.57|13633.35|13513.35|10
1646748770000|2022-03-08 14:12:50|13637.61|13517.61|13636.9|13516.9|13637.93|13517.93|13636.42|13516.42|10
1646748780000|2022-03-08 14:13:00|13636.86|13516.86|13637.85|13517.85|13637.87|13517.87|13636.86|13516.86|8
1646748790000|2022-03-08 14:13:10|13638.04|13518.04|13638.79|13518.79|13639.71|13519.71|13638.04|13518.04|10
1646748800000|2022-03-08 14:13:20|13639.05|13519.05|13638.68|13518.68|13639.05|13519.05|13638.68|13518.68|9
1646748810000|2022-03-08 14:13:30|13638.67|13518.67|13639.87|13519.87|13639.87|13519.87|13638.65|13518.65|7
1646748820000|2022-03-08 14:13:40|13639.56|13519.56|13639.61|13519.61|13639.87|13519.87|13639.41|13519.41|10
1646748830000|2022-03-08 14:13:50|13639.67|13519.67|13638.86|13518.86|13639.67|13519.67|13638.86|13518.86|10
1646748840000|2022-03-08 14:14:00|13638.79|13518.79|13637.11|13517.11|13638.79|13518.79|13637.07|13517.07|10
1646748850000|2022-03-08 14:14:10|13637.21|13517.21|13638.33|13518.33|13639.04|13519.04|13637.21|13517.21|8
1646748860000|2022-03-08 14:14:20|13638.6|13518.6|13639.81|13519.81|13640.13|13520.13|13638.6|13518.6|10
1646748870000|2022-03-08 14:14:30|13639.73|13519.73|13640.5|13520.5|13640.5|13520.5|13639.61|13519.61|10
1646748880000|2022-03-08 14:14:40|13640.1|13520.1|13639.42|13519.42|13640.1|13520.1|13639.33|13519.33|10
1646748890000|2022-03-08 14:14:50|13639.47|13519.47|13639.25|13519.25|13640|13520|13639.25|13519.25|9
1646748900000|2022-03-08 14:15:00|13638.95|13518.95|13636.96|13516.96|13638.95|13518.95|13636.96|13516.96|10
1646748910000|2022-03-08 14:15:10|13636.99|13516.99|13638.16|13518.16|13638.16|13518.16|13636.64|13516.64|10
1646748920000|2022-03-08 14:15:20|13638.68|13518.68|13640.43|13520.43|13640.43|13520.43|13638.68|13518.68|9
1646748930000|2022-03-08 14:15:30|13641.07|13521.07|13640.89|13520.89|13641.33|13521.33|13640.89|13520.89|10
1646748940000|2022-03-08 14:15:40|13641.05|13521.05|13640.25|13520.25|13641.05|13521.05|13639.94|13519.94|8
1646748950000|2022-03-08 14:15:50|13640.08|13520.08|13642.93|13522.93|13642.93|13522.93|13640.07|13520.07|10
1646748960000|2022-03-08 14:16:00|13643.41|13523.41|13644.56|13524.56|13645.21|13525.21|13643.41|13523.41|10
1646748970000|2022-03-08 14:16:10|13645.12|13525.12|13644.3|13524.3|13645.16|13525.16|13644.3|13524.3|9
1646748980000|2022-03-08 14:16:20|13644.85|13524.85|13643.15|13523.15|13644.95|13524.95|13643.15|13523.15|10
1646748990000|2022-03-08 14:16:30|13642.83|13522.83|13643.17|13523.17|13643.17|13523.17|13642.28|13522.28|10
1646749000000|2022-03-08 14:16:40|13643.61|13523.61|13645.57|13525.57|13645.57|13525.57|13643.61|13523.61|10
1646749010000|2022-03-08 14:16:50|13645.62|13525.62|13645.58|13525.58|13646.09|13526.09|13645.55|13525.55|8
1646749020000|2022-03-08 14:17:00|13645.13|13525.13|13643.51|13523.51|13645.13|13525.13|13643.32|13523.32|9
1646749030000|2022-03-08 14:17:10|13642.93|13522.93|13641.17|13521.17|13642.93|13522.93|13640.94|13520.94|10
1646749040000|2022-03-08 14:17:20|13641.1|13521.1|13642.16|13522.16|13642.33|13522.33|13640.88|13520.88|9
1646749050000|2022-03-08 14:17:30|13642.11|13522.11|13641.18|13521.18|13642.24|13522.24|13641.18|13521.18|10
1646749060000|2022-03-08 14:17:40|13640.93|13520.93|13639.4|13519.4|13640.93|13520.93|13639.4|13519.4|10
1646749070000|2022-03-08 14:17:50|13639.44|13519.44|13639.07|13519.07|13639.87|13519.87|13638.99|13518.99|10
1646749080000|2022-03-08 14:18:00|13639.26|13519.26|13639.96|13519.96|13640.01|13520.01|13638.85|13518.85|10
1646749090000|2022-03-08 14:18:10|13639.98|13519.98|13639.82|13519.82|13639.99|13519.99|13639.39|13519.39|10
1646749100000|2022-03-08 14:18:20|13640.36|13520.36|13640.3|13520.3|13640.71|13520.71|13640.29|13520.29|9
1646749110000|2022-03-08 14:18:30|13640.24|13520.24|13639.33|13519.33|13640.28|13520.28|13639.18|13519.18|9
1646749120000|2022-03-08 14:18:40|13639.34|13519.34|13638.37|13518.37|13639.34|13519.34|13638.37|13518.37|10
1646749130000|2022-03-08 14:18:50|13638.27|13518.27|13637.78|13517.78|13638.46|13518.46|13637.78|13517.78|10
1646749140000|2022-03-08 14:19:00|13637.91|13517.91|13636.71|13516.71|13638.28|13518.28|13636.71|13516.71|10
1646749150000|2022-03-08 14:19:10|13637.08|13517.08|13637.27|13517.27|13638.06|13518.06|13637|13517|10
1646749160000|2022-03-08 14:19:20|13637.16|13517.16|13638.81|13518.81|13638.81|13518.81|13637.16|13517.16|10
1646749170000|2022-03-08 14:19:30|13638.82|13518.82|13638.55|13518.55|13638.86|13518.86|13638.55|13518.55|6
1646749180000|2022-03-08 14:19:40|13638.53|13518.53|13639.22|13519.22|13639.22|13519.22|13638.24|13518.24|8
1646749190000|2022-03-08 14:19:50|13639.26|13519.26|13638.37|13518.37|13639.26|13519.26|13638.37|13518.37|9
1646749200000|2022-03-08 14:20:00|13638.22|13518.22|13636.07|13516.07|13638.22|13518.22|13635.84|13515.84|10
1646749210000|2022-03-08 14:20:10|13636.23|13516.23|13635.4|13515.4|13636.24|13516.24|13635.4|13515.4|9
1646749220000|2022-03-08 14:20:20|13635.27|13515.27|13635.69|13515.69|13635.77|13515.77|13635.27|13515.27|7
1646749230000|2022-03-08 14:20:30|13635.78|13515.78|13637.21|13517.21|13637.21|13517.21|13635.78|13515.78|10
1646749240000|2022-03-08 14:20:40|13637.51|13517.51|13638.17|13518.17|13638.19|13518.19|13637.49|13517.49|10
1646749250000|2022-03-08 14:20:50|13638.49|13518.49|13638.81|13518.81|13638.81|13518.81|13638.3|13518.3|9
1646749260000|2022-03-08 14:21:00|13639.1|13519.1|13637.87|13517.87|13639.34|13519.34|13637.71|13517.71|9
1646749270000|2022-03-08 14:21:10|13637.92|13517.92|13639.72|13519.72|13639.72|13519.72|13637.57|13517.57|10
1646749280000|2022-03-08 14:21:20|13639.75|13519.75|13641.2|13521.2|13641.2|13521.2|13639.75|13519.75|10
1646749290000|2022-03-08 14:21:30|13641.53|13521.53|13642.97|13522.97|13642.97|13522.97|13641.42|13521.42|10
1646749300000|2022-03-08 14:21:40|13643.07|13523.07|13644.11|13524.11|13644.11|13524.11|13643.05|13523.05|9
1646749310000|2022-03-08 14:21:50|13645.09|13525.09|13651.98|13531.98|13651.98|13531.98|13645.09|13525.09|10
1646749320000|2022-03-08 14:22:00|13652.11|13532.11|13658.31|13538.31|13658.31|13538.31|13652.11|13532.11|10
1646749330000|2022-03-08 14:22:10|13658.71|13538.71|13664.27|13544.27|13664.27|13544.27|13658.71|13538.71|10
1646749340000|2022-03-08 14:22:20|13664.36|13544.36|13665.86|13545.86|13665.97|13545.97|13664.36|13544.36|10
1646749350000|2022-03-08 14:22:30|13666.4|13546.4|13665.11|13545.11|13666.4|13546.4|13665.11|13545.11|10
1646749360000|2022-03-08 14:22:40|13665.05|13545.05|13662.26|13542.26|13665.58|13545.58|13662.26|13542.26|10
1646749370000|2022-03-08 14:22:50|13661.37|13541.37|13653.14|13533.14|13661.37|13541.37|13653.14|13533.14|10
1646749380000|2022-03-08 14:23:00|13652.46|13532.46|13650.92|13530.92|13652.46|13532.46|13650.18|13530.18|10
1646749390000|2022-03-08 14:23:10|13651.78|13531.78|13654.89|13534.89|13654.89|13534.89|13651.63|13531.63|10
1646749400000|2022-03-08 14:23:20|13655.53|13535.53|13658.05|13538.05|13658.38|13538.38|13655.53|13535.53|9
1646749410000|2022-03-08 14:23:30|13657.8|13537.8|13658.75|13538.75|13658.75|13538.75|13657.69|13537.69|10
1646749420000|2022-03-08 14:23:40|13658.78|13538.78|13658.67|13538.67|13658.88|13538.88|13658.64|13538.64|9
1646749430000|2022-03-08 14:23:50|13658.69|13538.69|13658.23|13538.23|13658.8|13538.8|13658.18|13538.18|10
1646749440000|2022-03-08 14:24:00|13658.29|13538.29|13658.48|13538.48|13658.48|13538.48|13658.03|13538.03|10
1646749450000|2022-03-08 14:24:10|13658.45|13538.45|13657.6|13537.6|13658.45|13538.45|13657.6|13537.6|10
1646749460000|2022-03-08 14:24:20|13657.44|13537.44|13656.36|13536.36|13658.07|13538.07|13656.36|13536.36|10
1646749470000|2022-03-08 14:24:30|13656.53|13536.53|13656.89|13536.89|13656.89|13536.89|13655.79|13535.79|10
1646749480000|2022-03-08 14:24:40|13656.51|13536.51|13657.43|13537.43|13657.51|13537.51|13656.51|13536.51|10
1646749490000|2022-03-08 14:24:50|13657.58|13537.58|13656.64|13536.64|13657.58|13537.58|13656.64|13536.64|10
1646749500000|2022-03-08 14:25:00|13656.54|13536.54|13655.73|13535.73|13656.64|13536.64|13655.73|13535.73|10
1646749510000|2022-03-08 14:25:10|13654.57|13534.57|13652.13|13532.13|13654.57|13534.57|13652.13|13532.13|10
1646749520000|2022-03-08 14:25:20|13652.31|13532.31|13649.43|13529.43|13652.44|13532.44|13649.43|13529.43|10
1646749530000|2022-03-08 14:25:30|13649.11|13529.11|13650.32|13530.32|13650.32|13530.32|13648.55|13528.55|10
1646749540000|2022-03-08 14:25:40|13650.51|13530.51|13651.97|13531.97|13651.99|13531.99|13650.51|13530.51|10
1646749550000|2022-03-08 14:25:50|13652.02|13532.02|13653.35|13533.35|13653.35|13533.35|13651.97|13531.97|10
1646749560000|2022-03-08 14:26:00|13654.55|13534.55|13653.65|13533.65|13654.55|13534.55|13653.65|13533.65|10
1646749570000|2022-03-08 14:26:10|13653.54|13533.54|13652.83|13532.83|13653.54|13533.54|13652.53|13532.53|10
1646749580000|2022-03-08 14:26:20|13652.72|13532.72|13651.03|13531.03|13652.72|13532.72|13651.03|13531.03|9
1646749590000|2022-03-08 14:26:30|13650.97|13530.97|13650.08|13530.08|13650.97|13530.97|13650.08|13530.08|9
1646749600000|2022-03-08 14:26:40|13650.02|13530.02|13650.9|13530.9|13650.99|13530.99|13649.99|13529.99|8
1646749610000|2022-03-08 14:26:50|13650.92|13530.92|13650.18|13530.18|13651.1|13531.1|13649.86|13529.86|9
1646749620000|2022-03-08 14:27:00|13649.95|13529.95|13649.29|13529.29|13649.95|13529.95|13649.27|13529.27|10
1646749630000|2022-03-08 14:27:10|13649.96|13529.96|13650.35|13530.35|13650.72|13530.72|13649.92|13529.92|9
1646749640000|2022-03-08 14:27:20|13650.23|13530.23|13651.45|13531.45|13651.65|13531.65|13650.23|13530.23|10
1646749650000|2022-03-08 14:27:30|13651.56|13531.56|13651.39|13531.39|13651.56|13531.56|13650.84|13530.84|10
1646749660000|2022-03-08 14:27:40|13651.17|13531.17|13651.4|13531.4|13651.41|13531.41|13650.93|13530.93|8
1646749670000|2022-03-08 14:27:50|13651.43|13531.43|13648.78|13528.78|13651.43|13531.43|13648.27|13528.27|10
1646749680000|2022-03-08 14:28:00|13648.54|13528.54|13647.75|13527.75|13648.8|13528.8|13647.72|13527.72|9
1646749690000|2022-03-08 14:28:10|13647.73|13527.73|13649.31|13529.31|13649.31|13529.31|13647.54|13527.54|10
1646749700000|2022-03-08 14:28:20|13649.92|13529.92|13651.53|13531.53|13651.58|13531.58|13649.92|13529.92|9
1646749710000|2022-03-08 14:28:30|13651.55|13531.55|13651.91|13531.91|13652.25|13532.25|13650.83|13530.83|10
1646749720000|2022-03-08 14:28:40|13651.2|13531.2|13650.2|13530.2|13651.75|13531.75|13650.2|13530.2|10
1646749730000|2022-03-08 14:28:50|13649.58|13529.58|13647.89|13527.89|13649.59|13529.59|13647.89|13527.89|10
1646749740000|2022-03-08 14:29:00|13647.39|13527.39|13646.04|13526.04|13647.39|13527.39|13645.95|13525.95|10
1646749750000|2022-03-08 14:29:10|13646.2|13526.2|13645.42|13525.42|13646.2|13526.2|13645.18|13525.18|9
1646749760000|2022-03-08 14:29:20|13645.26|13525.26|13642.83|13522.83|13645.35|13525.35|13642.83|13522.83|10
1646749770000|2022-03-08 14:29:30|13643.27|13523.27|13645.72|13525.72|13645.72|13525.72|13643.27|13523.27|10
1646749780000|2022-03-08 14:29:40|13646.2|13526.2|13646.86|13526.86|13646.86|13526.86|13646.2|13526.2|5
1646749790000|2022-03-08 14:29:50|13646.85|13526.85|13645.29|13525.29|13646.85|13526.85|13645.2|13525.2|9
1646749800000|2022-03-08 14:30:00|13644.89|13524.89|13642.27|13522.27|13644.89|13524.89|13642.27|13522.27|10
1646749810000|2022-03-08 14:30:10|13641.84|13521.84|13643.96|13523.96|13643.96|13523.96|13641.84|13521.84|10
1646749820000|2022-03-08 14:30:20|13644.06|13524.06|13644.79|13524.79|13645.31|13525.31|13644.06|13524.06|9
1646749830000|2022-03-08 14:30:30|13644.75|13524.75|13663.09|13543.09|13663.09|13543.09|13644.75|13524.75|10
1646749840000|2022-03-08 14:30:40|13663.93|13543.93|13659.09|13539.09|13669.09|13549.09|13659.09|13539.09|10
1646749850000|2022-03-08 14:30:50|13659.28|13539.28|13649.29|13529.29|13659.28|13539.28|13649.29|13529.29|10
1646749860000|2022-03-08 14:31:00|13647.77|13527.77|13644.83|13524.83|13647.81|13527.81|13644.83|13524.83|10
1646749870000|2022-03-08 14:31:10|13644.84|13524.84|13634.84|13514.84|13644.84|13524.84|13634.84|13514.84|10
1646749880000|2022-03-08 14:31:20|13633.29|13513.29|13610.57|13490.57|13633.29|13513.29|13610.57|13490.57|10
1646749890000|2022-03-08 14:31:30|13610.28|13490.28|13602.64|13482.64|13610.28|13490.28|13602.02|13482.02|10
1646749900000|2022-03-08 14:31:40|13603.63|13483.63|13605.77|13485.77|13605.77|13485.77|13602.66|13482.66|9
1646749910000|2022-03-08 14:31:50|13606.3|13486.3|13605.79|13485.79|13606.3|13486.3|13605.11|13485.11|10
1646749920000|2022-03-08 14:32:00|13606.04|13486.04|13603.89|13483.89|13606.05|13486.05|13603.03|13483.03|10
1646749930000|2022-03-08 14:32:10|13602.78|13482.78|13603.88|13483.88|13604.76|13484.76|13602.78|13482.78|10
1646749940000|2022-03-08 14:32:20|13602.93|13482.93|13599.27|13479.27|13602.93|13482.93|13599.27|13479.27|10
1646749950000|2022-03-08 14:32:30|13599.3|13479.3|13597.61|13477.61|13599.38|13479.38|13597.61|13477.61|10
1646749960000|2022-03-08 14:32:40|13598.55|13478.55|13597.1|13477.1|13599.22|13479.22|13597.1|13477.1|10
1646749970000|2022-03-08 14:32:50|13596.88|13476.88|13594.82|13474.82|13596.88|13476.88|13594.82|13474.82|10
1646749980000|2022-03-08 14:33:00|13592.3|13472.3|13588.05|13468.05|13592.3|13472.3|13588.05|13468.05|10
1646749990000|2022-03-08 14:33:10|13587.82|13467.82|13583.99|13463.99|13587.82|13467.82|13583.99|13463.99|10
1646750000000|2022-03-08 14:33:20|13583.14|13463.14|13582.67|13462.67|13584.27|13464.27|13582.63|13462.63|10
1646750010000|2022-03-08 14:33:30|13582.83|13462.83|13584.27|13464.27|13584.27|13464.27|13582.19|13462.19|10
1646750020000|2022-03-08 14:33:40|13584.81|13464.81|13589.2|13469.2|13589.2|13469.2|13584.81|13464.81|10
1646750030000|2022-03-08 14:33:50|13589.3|13469.3|13588.34|13468.34|13589.75|13469.75|13587.82|13467.82|10
1646750040000|2022-03-08 14:34:00|13587.55|13467.55|13587.18|13467.18|13587.61|13467.61|13586.64|13466.64|10
1646750050000|2022-03-08 14:34:10|13586.74|13466.74|13586.98|13466.98|13587.17|13467.17|13586.5|13466.5|10
1646750060000|2022-03-08 14:34:20|13587.45|13467.45|13587.19|13467.19|13587.49|13467.49|13586.92|13466.92|10
1646750070000|2022-03-08 14:34:30|13586.64|13466.64|13585.87|13465.87|13586.64|13466.64|13585.64|13465.64|10
1646750080000|2022-03-08 14:34:40|13585.59|13465.59|13587.74|13467.74|13588.28|13468.28|13585.59|13465.59|10
1646750090000|2022-03-08 14:34:50|13587.71|13467.71|13586.95|13466.95|13588.69|13468.69|13586.95|13466.95|10
1646750100000|2022-03-08 14:35:00|13586.5|13466.5|13584.73|13464.73|13586.5|13466.5|13583.61|13463.61|10
1646750110000|2022-03-08 14:35:10|13583.72|13463.72|13585.47|13465.47|13585.47|13465.47|13583.44|13463.44|10
1646750120000|2022-03-08 14:35:20|13585.56|13465.56|13592.47|13472.47|13592.47|13472.47|13585.56|13465.56|10
1646750130000|2022-03-08 14:35:30|13594.63|13474.63|13610.87|13490.87|13610.87|13490.87|13594.63|13474.63|10
1646750140000|2022-03-08 14:35:40|13612.57|13492.57|13634.65|13514.65|13634.65|13514.65|13612.57|13492.57|10
1646750150000|2022-03-08 14:35:50|13635.69|13515.69|13646.12|13526.12|13646.12|13526.12|13635.69|13515.69|10
1646750160000|2022-03-08 14:36:00|13649.84|13529.84|13652.35|13532.35|13652.92|13532.92|13649.84|13529.84|9
1646750170000|2022-03-08 14:36:10|13652.85|13532.85|13657.18|13537.18|13657.18|13537.18|13652.85|13532.85|10
1646750180000|2022-03-08 14:36:20|13657.15|13537.15|13657.91|13537.91|13657.91|13537.91|13656.38|13536.38|10
1646750190000|2022-03-08 14:36:30|13657.93|13537.93|13656.65|13536.65|13658.89|13538.89|13656.65|13536.65|10
1646750200000|2022-03-08 14:36:40|13656.9|13536.9|13651.51|13531.51|13656.9|13536.9|13651.51|13531.51|10
1646750210000|2022-03-08 14:36:50|13651.67|13531.67|13633.36|13513.36|13651.92|13531.92|13633.32|13513.32|10
1646750220000|2022-03-08 14:37:00|13632.89|13512.89|13632.24|13512.24|13632.89|13512.89|13631.13|13511.13|10
1646750230000|2022-03-08 14:37:10|13630.69|13510.69|13635.98|13515.98|13636.58|13516.58|13630.69|13510.69|10
1646750240000|2022-03-08 14:37:20|13636.07|13516.07|13636.58|13516.58|13636.58|13516.58|13635.44|13515.44|9
1646750250000|2022-03-08 14:37:30|13636.5|13516.5|13641.47|13521.47|13641.61|13521.61|13636.5|13516.5|10
1646750260000|2022-03-08 14:37:40|13641.49|13521.49|13640.07|13520.07|13641.49|13521.49|13640.05|13520.05|10
1646750270000|2022-03-08 14:37:50|13640.09|13520.09|13638.4|13518.4|13640.09|13520.09|13638.4|13518.4|9
1646750280000|2022-03-08 14:38:00|13638.49|13518.49|13640.01|13520.01|13640.01|13520.01|13638.38|13518.38|10
1646750290000|2022-03-08 14:38:10|13640.61|13520.61|13638.91|13518.91|13640.77|13520.77|13638.64|13518.64|10
1646750300000|2022-03-08 14:38:20|13639.96|13519.96|13640.04|13520.04|13640.05|13520.05|13638.72|13518.72|10
1646750310000|2022-03-08 14:38:30|13639.54|13519.54|13637.2|13517.2|13639.54|13519.54|13637.16|13517.16|10
1646750320000|2022-03-08 14:38:40|13637.15|13517.15|13636.06|13516.06|13637.54|13517.54|13635.6|13515.6|9
1646750330000|2022-03-08 14:38:50|13636.51|13516.51|13632.14|13512.14|13636.51|13516.51|13632.14|13512.14|10
1646750340000|2022-03-08 14:39:00|13631.23|13511.23|13628.38|13508.38|13631.23|13511.23|13628.38|13508.38|10
1646750350000|2022-03-08 14:39:10|13628.4|13508.4|13629.51|13509.51|13629.93|13509.93|13628.13|13508.13|10
1646750360000|2022-03-08 14:39:20|13629.62|13509.62|13631.69|13511.69|13631.69|13511.69|13628.96|13508.96|10
1646750370000|2022-03-08 14:39:30|13631.91|13511.91|13636.19|13516.19|13636.54|13516.54|13631.91|13511.91|10
1646750380000|2022-03-08 14:39:40|13636.57|13516.57|13635.08|13515.08|13636.57|13516.57|13635.08|13515.08|10
1646750390000|2022-03-08 14:39:50|13634.55|13514.55|13629.46|13509.46|13634.55|13514.55|13629.46|13509.46|9
1646750400000|2022-03-08 14:40:00|13627.72|13507.72|13614.25|13494.25|13627.72|13507.72|13614.25|13494.25|10
1646750410000|2022-03-08 14:40:10|13612.09|13492.09|13602.57|13482.57|13612.09|13492.09|13602.17|13482.17|10
1646750420000|2022-03-08 14:40:20|13602.7|13482.7|13598.5|13478.5|13602.7|13482.7|13598.5|13478.5|10
1646750430000|2022-03-08 14:40:30|13598.49|13478.49|13595.05|13475.05|13598.49|13478.49|13595.05|13475.05|10
1646750440000|2022-03-08 14:40:40|13594.43|13474.43|13592.92|13472.92|13594.43|13474.43|13592.86|13472.86|10
1646750450000|2022-03-08 14:40:50|13592.49|13472.49|13587.9|13467.9|13592.62|13472.62|13587.23|13467.23|10
1646750460000|2022-03-08 14:41:00|13586.93|13466.93|13569.83|13449.83|13586.93|13466.93|13569.83|13449.83|10
1646750470000|2022-03-08 14:41:10|13568.68|13448.68|13560.49|13440.49|13568.68|13448.68|13560.49|13440.49|10
1646750480000|2022-03-08 14:41:20|13559.37|13439.37|13558.97|13438.97|13559.37|13439.37|13558.61|13438.61|10
1646750490000|2022-03-08 14:41:30|13559.32|13439.32|13562.01|13442.01|13562.01|13442.01|13559.32|13439.32|10
1646750500000|2022-03-08 14:41:40|13561.96|13441.96|13563.37|13443.37|13563.39|13443.39|13561.93|13441.93|9
1646750510000|2022-03-08 14:41:50|13563.65|13443.65|13562.52|13442.52|13563.65|13443.65|13562.21|13442.21|9
1646750520000|2022-03-08 14:42:00|13562.65|13442.65|13566.33|13446.33|13566.33|13446.33|13562.65|13442.65|10
1646750530000|2022-03-08 14:42:10|13568.03|13448.03|13569.7|13449.7|13569.7|13449.7|13568.03|13448.03|9
1646750540000|2022-03-08 14:42:20|13571.46|13451.46|13572.47|13452.47|13572.47|13452.47|13570.9|13450.9|10
1646750550000|2022-03-08 14:42:30|13574.19|13454.19|13577.89|13457.89|13577.89|13457.89|13574.19|13454.19|10
1646750560000|2022-03-08 14:42:40|13578.37|13458.37|13581.07|13461.07|13581.07|13461.07|13578.37|13458.37|9
1646750570000|2022-03-08 14:42:50|13582.45|13462.45|13581.33|13461.33|13582.45|13462.45|13581.21|13461.21|10
1646750580000|2022-03-08 14:43:00|13581.21|13461.21|13583.16|13463.16|13583.16|13463.16|13581.21|13461.21|10
1646750590000|2022-03-08 14:43:10|13582.94|13462.94|13586.62|13466.62|13586.62|13466.62|13582.94|13462.94|10
1646750600000|2022-03-08 14:43:20|13587.06|13467.06|13593.5|13473.5|13593.65|13473.65|13587.06|13467.06|10
1646750610000|2022-03-08 14:43:30|13593.67|13473.67|13611.01|13491.01|13611.01|13491.01|13593.67|13473.67|10
1646750620000|2022-03-08 14:43:40|13619.01|13499.01|13643.54|13523.54|13644.39|13524.39|13619.01|13499.01|10
1646750630000|2022-03-08 14:43:50|13642.55|13522.55|13649.53|13529.53|13649.53|13529.53|13642.55|13522.55|10
1646750640000|2022-03-08 14:44:00|13649.19|13529.19|13660.85|13540.85|13660.85|13540.85|13649.19|13529.19|10
1646750650000|2022-03-08 14:44:10|13660.94|13540.94|13667.96|13547.96|13667.96|13547.96|13660.94|13540.94|10
1646750660000|2022-03-08 14:44:20|13667.62|13547.62|13671.16|13551.16|13671.16|13551.16|13667.62|13547.62|9
1646750670000|2022-03-08 14:44:30|13671.21|13551.21|13668.71|13548.71|13671.23|13551.23|13668.41|13548.41|10
1646750680000|2022-03-08 14:44:40|13668.56|13548.56|13664.75|13544.75|13668.56|13548.56|13664.69|13544.69|10
1646750690000|2022-03-08 14:44:50|13665.75|13545.75|13667.62|13547.62|13667.62|13547.62|13665.75|13545.75|10
1646750700000|2022-03-08 14:45:00|13668.32|13548.32|13668.48|13548.48|13668.96|13548.96|13668.32|13548.32|10
1646750710000|2022-03-08 14:45:10|13668.55|13548.55|13667.58|13547.58|13668.86|13548.86|13666.69|13546.69|10
1646750720000|2022-03-08 14:45:20|13667.22|13547.22|13667.77|13547.77|13667.77|13547.77|13666.6|13546.6|10
1646750730000|2022-03-08 14:45:30|13667.09|13547.09|13665.76|13545.76|13667.09|13547.09|13665.61|13545.61|10
1646750740000|2022-03-08 14:45:40|13666.51|13546.51|13663.24|13543.24|13666.51|13546.51|13663.24|13543.24|10
1646750750000|2022-03-08 14:45:50|13663.04|13543.04|13675.8|13555.8|13675.8|13555.8|13662.88|13542.88|10
1646750760000|2022-03-08 14:46:00|13675.16|13555.16|13674.22|13554.22|13675.21|13555.21|13673.94|13553.94|10
1646750770000|2022-03-08 14:46:10|13672.91|13552.91|13672.79|13552.79|13674.51|13554.51|13672.79|13552.79|10
1646750780000|2022-03-08 14:46:20|13679.5|13559.5|13676.49|13556.49|13681.3|13561.3|13676.49|13556.49|10
1646750790000|2022-03-08 14:46:30|13676.42|13556.42|13689.36|13569.36|13689.36|13569.36|13673.8|13553.8|10
1646750800000|2022-03-08 14:46:40|13689.01|13569.01|13698.37|13578.37|13698.37|13578.37|13688.87|13568.87|10
1646750810000|2022-03-08 14:46:50|13701.18|13581.18|13705.22|13585.22|13706.92|13586.92|13701.18|13581.18|10
1646750820000|2022-03-08 14:47:00|13710.91|13590.91|13719.89|13599.89|13719.89|13599.89|13709.92|13589.92|10
1646750830000|2022-03-08 14:47:10|13720.98|13600.98|13719.58|13599.58|13721.84|13601.84|13719.58|13599.58|10
1646750840000|2022-03-08 14:47:20|13719.75|13599.75|13710.5|13590.5|13719.75|13599.75|13710.5|13590.5|10
1646750850000|2022-03-08 14:47:30|13711.14|13591.14|13711.56|13591.56|13711.98|13591.98|13710.61|13590.61|10
1646750860000|2022-03-08 14:47:40|13710.81|13590.81|13710.4|13590.4|13711.14|13591.14|13710.2|13590.2|10
1646750870000|2022-03-08 14:47:50|13710.37|13590.37|13707.06|13587.06|13710.75|13590.75|13707.06|13587.06|10
1646750880000|2022-03-08 14:48:00|13707.25|13587.25|13695.57|13575.57|13707.25|13587.25|13695.57|13575.57|10
1646750890000|2022-03-08 14:48:10|13694.34|13574.34|13692.73|13572.73|13694.34|13574.34|13691.11|13571.11|10
1646750900000|2022-03-08 14:48:20|13693.44|13573.44|13698.75|13578.75|13698.75|13578.75|13693.44|13573.44|10
1646750910000|2022-03-08 14:48:30|13699.58|13579.58|13700.88|13580.88|13702.67|13582.67|13698.82|13578.82|10
1646750920000|2022-03-08 14:48:40|13699.22|13579.22|13696.72|13576.72|13699.22|13579.22|13696.72|13576.72|10
1646750930000|2022-03-08 14:48:50|13695.89|13575.89|13699.75|13579.75|13699.96|13579.96|13695.7|13575.7|10
1646750940000|2022-03-08 14:49:00|13699.33|13579.33|13695.83|13575.83|13699.33|13579.33|13695.35|13575.35|9
1646750950000|2022-03-08 14:49:10|13695.97|13575.97|13694.07|13574.07|13696.13|13576.13|13694.07|13574.07|10
1646750960000|2022-03-08 14:49:20|13693.9|13573.9|13684.76|13564.76|13693.9|13573.9|13684.76|13564.76|10
1646750970000|2022-03-08 14:49:30|13683.13|13563.13|13676.93|13556.93|13683.13|13563.13|13676.93|13556.93|10
1646750980000|2022-03-08 14:49:40|13677.25|13557.25|13679.42|13559.42|13679.42|13559.42|13677.25|13557.25|10
1646750990000|2022-03-08 14:49:50|13680.23|13560.23|13679.17|13559.17|13680.57|13560.57|13678.33|13558.33|10
1646751000000|2022-03-08 14:50:00|13677.56|13557.56|13669.17|13549.17|13677.56|13557.56|13669.17|13549.17|10
1646751010000|2022-03-08 14:50:10|13668.83|13548.83|13656.45|13536.45|13668.83|13548.83|13656.45|13536.45|9
1646751020000|2022-03-08 14:50:20|13655.07|13535.07|13645.73|13525.73|13655.07|13535.07|13645.73|13525.73|10
1646751030000|2022-03-08 14:50:30|13644.91|13524.91|13642.67|13522.67|13644.91|13524.91|13642.32|13522.32|10
1646751040000|2022-03-08 14:50:40|13643.31|13523.31|13640.7|13520.7|13643.31|13523.31|13640.7|13520.7|10
1646751050000|2022-03-08 14:50:50|13641.09|13521.09|13641.7|13521.7|13641.7|13521.7|13640.81|13520.81|10
1646751060000|2022-03-08 14:51:00|13641.11|13521.11|13639.48|13519.48|13641.65|13521.65|13639.48|13519.48|10
1646751070000|2022-03-08 14:51:10|13639.57|13519.57|13637.16|13517.16|13639.57|13519.57|13637.16|13517.16|10
1646751080000|2022-03-08 14:51:20|13636.54|13516.54|13629.33|13509.33|13636.54|13516.54|13629.33|13509.33|10
1646751090000|2022-03-08 14:51:30|13628.83|13508.83|13628.49|13508.49|13628.83|13508.83|13626.05|13506.05|10
1646751100000|2022-03-08 14:51:40|13629.22|13509.22|13634.14|13514.14|13634.14|13514.14|13629.22|13509.22|10
1646751110000|2022-03-08 14:51:50|13634.07|13514.07|13634.19|13514.19|13634.19|13514.19|13632.84|13512.84|10
1646751120000|2022-03-08 14:52:00|13635.43|13515.43|13641.2|13521.2|13641.2|13521.2|13635.43|13515.43|10
1646751130000|2022-03-08 14:52:10|13641.44|13521.44|13647.03|13527.03|13647.03|13527.03|13641.44|13521.44|10
1646751140000|2022-03-08 14:52:20|13646.92|13526.92|13650.76|13530.76|13651.07|13531.07|13646.92|13526.92|10
1646751150000|2022-03-08 14:52:30|13650.28|13530.28|13653.37|13533.37|13653.37|13533.37|13650.28|13530.28|10
1646751160000|2022-03-08 14:52:40|13653.82|13533.82|13659.94|13539.94|13659.94|13539.94|13653.82|13533.82|10
1646751170000|2022-03-08 14:52:50|13659.84|13539.84|13659.55|13539.55|13659.97|13539.97|13658.79|13538.79|10
1646751180000|2022-03-08 14:53:00|13659.53|13539.53|13660.12|13540.12|13660.47|13540.47|13659.35|13539.35|10
1646751190000|2022-03-08 14:53:10|13659.74|13539.74|13660.06|13540.06|13660.06|13540.06|13658.99|13538.99|10
1646751200000|2022-03-08 14:53:20|13660.12|13540.12|13662.41|13542.41|13662.41|13542.41|13659.63|13539.63|10
1646751210000|2022-03-08 14:53:30|13662.07|13542.07|13661.43|13541.43|13662.07|13542.07|13660.94|13540.94|10
1646751220000|2022-03-08 14:53:40|13661.26|13541.26|13661.54|13541.54|13662.06|13542.06|13657.39|13537.39|10
1646751230000|2022-03-08 14:53:50|13661.27|13541.27|13665.83|13545.83|13666.37|13546.37|13661.27|13541.27|9
1646751240000|2022-03-08 14:54:00|13666.27|13546.27|13661.99|13541.99|13667.78|13547.78|13661.99|13541.99|10
1646751250000|2022-03-08 14:54:10|13657.68|13537.68|13647.01|13527.01|13657.68|13537.68|13647.01|13527.01|10
1646751260000|2022-03-08 14:54:20|13645.57|13525.57|13635.82|13515.82|13645.57|13525.57|13635.82|13515.82|10
1646751270000|2022-03-08 14:54:30|13635.59|13515.59|13629.7|13509.7|13635.63|13515.63|13629.7|13509.7|10
1646751280000|2022-03-08 14:54:40|13627.58|13507.58|13625.63|13505.63|13627.82|13507.82|13625.63|13505.63|10
1646751290000|2022-03-08 14:54:50|13625.57|13505.57|13616.6|13496.6|13625.57|13505.57|13616.6|13496.6|10
1646751300000|2022-03-08 14:55:00|13616.16|13496.16|13618.35|13498.35|13618.35|13498.35|13615.83|13495.83|10
1646751310000|2022-03-08 14:55:10|13618.04|13498.04|13617.79|13497.79|13618.04|13498.04|13617.57|13497.57|10
1646751320000|2022-03-08 14:55:20|13617.21|13497.21|13618.22|13498.22|13618.68|13498.68|13616.6|13496.6|9
1646751330000|2022-03-08 14:55:30|13617.96|13497.96|13619.16|13499.16|13620.18|13500.18|13617.88|13497.88|10
1646751340000|2022-03-08 14:55:40|13619.01|13499.01|13618.45|13498.45|13619.42|13499.42|13618.02|13498.02|9
1646751350000|2022-03-08 14:55:50|13618.79|13498.79|13620.25|13500.25|13620.25|13500.25|13618.65|13498.65|10
1646751360000|2022-03-08 14:56:00|13620.67|13500.67|13613.7|13493.7|13621.37|13501.37|13613.7|13493.7|10
1646751370000|2022-03-08 14:56:10|13614.32|13494.32|13618.33|13498.33|13618.33|13498.33|13614.32|13494.32|10
1646751380000|2022-03-08 14:56:20|13618.5|13498.5|13618.44|13498.44|13620.41|13500.41|13618.44|13498.44|10
1646751390000|2022-03-08 14:56:30|13618.19|13498.19|13617.53|13497.53|13618.19|13498.19|13617.45|13497.45|10
1646751400000|2022-03-08 14:56:40|13617.72|13497.72|13616.88|13496.88|13617.8|13497.8|13616.73|13496.73|10
1646751410000|2022-03-08 14:56:50|13616.94|13496.94|13615.39|13495.39|13616.94|13496.94|13614.94|13494.94|10
1646751420000|2022-03-08 14:57:00|13615.65|13495.65|13613.99|13493.99|13615.66|13495.66|13613.78|13493.78|10
1646751430000|2022-03-08 14:57:10|13614|13494|13615.52|13495.52|13615.63|13495.63|13614|13494|10
1646751440000|2022-03-08 14:57:20|13615.64|13495.64|13616.22|13496.22|13617.55|13497.55|13615.64|13495.64|10
1646751450000|2022-03-08 14:57:30|13615.55|13495.55|13618.93|13498.93|13618.93|13498.93|13615.55|13495.55|10
1646751460000|2022-03-08 14:57:40|13618.65|13498.65|13620.45|13500.45|13620.45|13500.45|13618.65|13498.65|10
1646751470000|2022-03-08 14:57:50|13622.68|13502.68|13626.72|13506.72|13626.72|13506.72|13622.35|13502.35|10
1646751480000|2022-03-08 14:58:00|13627.09|13507.09|13626.33|13506.33|13627.28|13507.28|13625.59|13505.59|9
1646751490000|2022-03-08 14:58:10|13626.08|13506.08|13631.77|13511.77|13631.77|13511.77|13626.08|13506.08|10
1646751500000|2022-03-08 14:58:20|13633.06|13513.06|13629.27|13509.27|13633.06|13513.06|13629.27|13509.27|10
1646751510000|2022-03-08 14:58:30|13630.06|13510.06|13628.88|13508.88|13630.06|13510.06|13628.66|13508.66|10
1646751520000|2022-03-08 14:58:40|13628.77|13508.77|13628|13508|13628.77|13508.77|13628|13508|9
1646751530000|2022-03-08 14:58:50|13628.19|13508.19|13628.45|13508.45|13628.45|13508.45|13627.45|13507.45|10
1646751540000|2022-03-08 14:59:00|13628.35|13508.35|13628.98|13508.98|13629.45|13509.45|13628.22|13508.22|10
1646751550000|2022-03-08 14:59:10|13628.91|13508.91|13629.02|13509.02|13629.7|13509.7|13628.73|13508.73|9
1646751560000|2022-03-08 14:59:20|13629.05|13509.05|13628.32|13508.32|13629.05|13509.05|13628.27|13508.27|8
1646751570000|2022-03-08 14:59:30|13628.72|13508.72|13627.58|13507.58|13629.28|13509.28|13627.58|13507.58|10
1646751580000|2022-03-08 14:59:40|13627.62|13507.62|13624.74|13504.74|13627.62|13507.62|13624.74|13504.74|10
1646751590000|2022-03-08 14:59:50|13624.03|13504.03|13622.57|13502.57|13624.03|13504.03|13622.57|13502.57|10
1646751600000|2022-03-08 15:00:00|13622.5|13502.5|13621.23|13501.23|13623.17|13503.17|13621.23|13501.23|10
1646751610000|2022-03-08 15:00:10|13620.79|13500.79|13620.89|13500.89|13621.13|13501.13|13619.6|13499.6|10
1646751620000|2022-03-08 15:00:20|13621.13|13501.13|13616.68|13496.68|13621.13|13501.13|13616.56|13496.56|10
1646751630000|2022-03-08 15:00:30|13614.95|13494.95|13606.87|13486.87|13614.95|13494.95|13606.1|13486.1|10
1646751640000|2022-03-08 15:00:40|13607.47|13487.47|13610.54|13490.54|13610.54|13490.54|13607.28|13487.28|9
1646751650000|2022-03-08 15:00:50|13610.96|13490.96|13616.6|13496.6|13616.8|13496.8|13610.96|13490.96|10
1646751660000|2022-03-08 15:01:00|13616.92|13496.92|13620.32|13500.32|13620.32|13500.32|13616.64|13496.64|10
1646751670000|2022-03-08 15:01:10|13620.03|13500.03|13617.92|13497.92|13620.58|13500.58|13617.92|13497.92|10
1646751680000|2022-03-08 15:01:20|13618.45|13498.45|13616.9|13496.9|13618.45|13498.45|13616.9|13496.9|9
1646751690000|2022-03-08 15:01:30|13616.55|13496.55|13619.58|13499.58|13620.02|13500.02|13615.76|13495.76|10
1646751700000|2022-03-08 15:01:40|13619.76|13499.76|13617.69|13497.69|13620.45|13500.45|13617.69|13497.69|10
1646751710000|2022-03-08 15:01:50|13617.65|13497.65|13616.58|13496.58|13617.65|13497.65|13616.09|13496.09|10
1646751720000|2022-03-08 15:02:00|13616.59|13496.59|13613.14|13493.14|13616.59|13496.59|13613.14|13493.14|9
1646751730000|2022-03-08 15:02:10|13612.75|13492.75|13608.07|13488.07|13612.89|13492.89|13608.07|13488.07|10
1646751740000|2022-03-08 15:02:20|13606.68|13486.68|13606.3|13486.3|13606.68|13486.68|13605.51|13485.51|10
1646751750000|2022-03-08 15:02:30|13606.55|13486.55|13608.37|13488.37|13608.37|13488.37|13606.55|13486.55|10
1646751760000|2022-03-08 15:02:40|13608.54|13488.54|13607.94|13487.94|13608.57|13488.57|13607.94|13487.94|10
1646751770000|2022-03-08 15:02:50|13607.37|13487.37|13603.13|13483.13|13607.37|13487.37|13603.13|13483.13|10
1646751780000|2022-03-08 15:03:00|13602.68|13482.68|13597.23|13477.23|13602.68|13482.68|13597.23|13477.23|10
1646751790000|2022-03-08 15:03:10|13596.53|13476.53|13596.87|13476.87|13597.11|13477.11|13596.38|13476.38|10
1646751800000|2022-03-08 15:03:20|13596.89|13476.89|13595.62|13475.62|13597.26|13477.26|13595.62|13475.62|10
1646751810000|2022-03-08 15:03:30|13595.9|13475.9|13595.66|13475.66|13596.33|13476.33|13595.4|13475.4|10
1646751820000|2022-03-08 15:03:40|13595.34|13475.34|13594.46|13474.46|13595.34|13475.34|13594.46|13474.46|9
1646751830000|2022-03-08 15:03:50|13594.16|13474.16|13591.46|13471.46|13594.16|13474.16|13591.35|13471.35|10
1646751840000|2022-03-08 15:04:00|13591.48|13471.48|13592.39|13472.39|13592.39|13472.39|13591.27|13471.27|10
1646751850000|2022-03-08 15:04:10|13592.49|13472.49|13593.65|13473.65|13593.65|13473.65|13592.49|13472.49|10
1646751860000|2022-03-08 15:04:20|13593.22|13473.22|13593.14|13473.14|13593.22|13473.22|13592.16|13472.16|10
1646751870000|2022-03-08 15:04:30|13593.19|13473.19|13593.86|13473.86|13593.98|13473.98|13593.01|13473.01|10
1646751880000|2022-03-08 15:04:40|13593.8|13473.8|13594.74|13474.74|13594.74|13474.74|13593.66|13473.66|10
1646751890000|2022-03-08 15:04:50|13594.12|13474.12|13596.88|13476.88|13596.88|13476.88|13594.05|13474.05|10
1646751900000|2022-03-08 15:05:00|13597.09|13477.09|13598.78|13478.78|13598.78|13478.78|13596.9|13476.9|10
1646751910000|2022-03-08 15:05:10|13599.15|13479.15|13603.43|13483.43|13603.43|13483.43|13599.15|13479.15|10
1646751920000|2022-03-08 15:05:20|13603.63|13483.63|13604.09|13484.09|13606.58|13486.58|13603.63|13483.63|10
1646751930000|2022-03-08 15:05:30|13604.19|13484.19|13595.22|13475.22|13604.75|13484.75|13595.22|13475.22|10
1646751940000|2022-03-08 15:05:40|13593.22|13473.22|13592.1|13472.1|13593.41|13473.41|13592.1|13472.1|10
1646751950000|2022-03-08 15:05:50|13591.76|13471.76|13589.5|13469.5|13592.05|13472.05|13589.3|13469.3|10
1646751960000|2022-03-08 15:06:00|13589.34|13469.34|13588.43|13468.43|13589.34|13469.34|13588.43|13468.43|9
1646751970000|2022-03-08 15:06:10|13588.34|13468.34|13584.95|13464.95|13588.49|13468.49|13584.95|13464.95|10
1646751980000|2022-03-08 15:06:20|13585.35|13465.35|13588.17|13468.17|13588.24|13468.24|13585.35|13465.35|10
1646751990000|2022-03-08 15:06:30|13588.4|13468.4|13580.3|13460.3|13588.77|13468.77|13580.3|13460.3|10
1646752000000|2022-03-08 15:06:40|13578.6|13458.6|13577.54|13457.54|13578.79|13458.79|13577.54|13457.54|9
1646752010000|2022-03-08 15:06:50|13575.86|13455.86|13571.19|13451.19|13575.86|13455.86|13571.19|13451.19|10
1646752020000|2022-03-08 15:07:00|13571.67|13451.67|13573.09|13453.09|13573.39|13453.39|13571.44|13451.44|10
1646752030000|2022-03-08 15:07:10|13573.38|13453.38|13571.68|13451.68|13573.61|13453.61|13571.68|13451.68|9
1646752040000|2022-03-08 15:07:20|13571.66|13451.66|13572.68|13452.68|13572.94|13452.94|13571.66|13451.66|10
1646752050000|2022-03-08 15:07:30|13573.35|13453.35|13571.75|13451.75|13573.35|13453.35|13571.39|13451.39|10
1646752060000|2022-03-08 15:07:40|13571.56|13451.56|13568.8|13448.8|13571.56|13451.56|13568.8|13448.8|10
1646752070000|2022-03-08 15:07:50|13568.69|13448.69|13568.61|13448.61|13568.8|13448.8|13567.39|13447.39|10
1646752080000|2022-03-08 15:08:00|13568.72|13448.72|13569.36|13449.36|13569.36|13449.36|13568.68|13448.68|9
1646752090000|2022-03-08 15:08:10|13569.58|13449.58|13563.31|13443.31|13569.58|13449.58|13563.31|13443.31|10
1646752100000|2022-03-08 15:08:20|13563.27|13443.27|13561.27|13441.27|13563.27|13443.27|13560.61|13440.61|10
1646752110000|2022-03-08 15:08:30|13561.37|13441.37|13564.88|13444.88|13564.88|13444.88|13561.37|13441.37|9
1646752120000|2022-03-08 15:08:40|13565.68|13445.68|13567.57|13447.57|13567.57|13447.57|13565.43|13445.43|10
1646752130000|2022-03-08 15:08:50|13567.41|13447.41|13569.06|13449.06|13569.06|13449.06|13566.23|13446.23|9
1646752140000|2022-03-08 15:09:00|13568.85|13448.85|13568.89|13448.89|13569.65|13449.65|13568.85|13448.85|10
1646752150000|2022-03-08 15:09:10|13568.95|13448.95|13566.46|13446.46|13568.95|13448.95|13566.46|13446.46|10
1646752160000|2022-03-08 15:09:20|13566.7|13446.7|13567.71|13447.71|13567.71|13447.71|13566.13|13446.13|9
1646752170000|2022-03-08 15:09:30|13567.62|13447.62|13568.76|13448.76|13568.85|13448.85|13567.62|13447.62|10
1646752180000|2022-03-08 15:09:40|13568.59|13448.59|13570.12|13450.12|13570.12|13450.12|13568.28|13448.28|10
1646752190000|2022-03-08 15:09:50|13570.38|13450.38|13571.85|13451.85|13571.97|13451.97|13570.38|13450.38|10
1646752200000|2022-03-08 15:10:00|13571.64|13451.64|13572.55|13452.55|13572.55|13452.55|13571.64|13451.64|10
1646752210000|2022-03-08 15:10:10|13572.57|13452.57|13574.9|13454.9|13574.9|13454.9|13572.31|13452.31|10
1646752220000|2022-03-08 15:10:20|13575.22|13455.22|13587.68|13467.68|13587.68|13467.68|13574.69|13454.69|10
1646752230000|2022-03-08 15:10:30|13587.93|13467.93|13585.41|13465.41|13587.98|13467.98|13585.34|13465.34|10
1646752240000|2022-03-08 15:10:40|13584.31|13464.31|13583.43|13463.43|13584.33|13464.33|13583.42|13463.42|10
1646752250000|2022-03-08 15:10:50|13583.87|13463.87|13585.4|13465.4|13585.4|13465.4|13583.49|13463.49|10
1646752260000|2022-03-08 15:11:00|13585.42|13465.42|13586.16|13466.16|13586.71|13466.71|13585.42|13465.42|9
1646752270000|2022-03-08 15:11:10|13586.73|13466.73|13587.63|13467.63|13588.61|13468.61|13586.73|13466.73|10
1646752280000|2022-03-08 15:11:20|13587.65|13467.65|13586.82|13466.82|13587.65|13467.65|13585.97|13465.97|9
1646752290000|2022-03-08 15:11:30|13588.09|13468.09|13588.94|13468.94|13589.06|13469.06|13588|13468|9
1646752300000|2022-03-08 15:11:40|13588.29|13468.29|13591.59|13471.59|13591.59|13471.59|13588.29|13468.29|10
1646752310000|2022-03-08 15:11:50|13592.41|13472.41|13595.65|13475.65|13595.65|13475.65|13592.41|13472.41|10
1646752320000|2022-03-08 15:12:00|13595.98|13475.98|13595.54|13475.54|13596.17|13476.17|13595.5|13475.5|10
1646752330000|2022-03-08 15:12:10|13595.53|13475.53|13601.42|13481.42|13601.42|13481.42|13595.53|13475.53|10
1646752340000|2022-03-08 15:12:20|13602.92|13482.92|13604.46|13484.46|13604.46|13484.46|13602.92|13482.92|10
1646752350000|2022-03-08 15:12:30|13604.8|13484.8|13607.8|13487.8|13607.8|13487.8|13604.8|13484.8|10
1646752360000|2022-03-08 15:12:40|13608.28|13488.28|13610.01|13490.01|13610.01|13490.01|13608.28|13488.28|10
1646752370000|2022-03-08 15:12:50|13610.51|13490.51|13612.4|13492.4|13612.43|13492.43|13610.51|13490.51|10
1646752380000|2022-03-08 15:13:00|13612.74|13492.74|13612.57|13492.57|13613.37|13493.37|13611.74|13491.74|10
1646752390000|2022-03-08 15:13:10|13612.29|13492.29|13617.65|13497.65|13617.65|13497.65|13611.47|13491.47|10
1646752400000|2022-03-08 15:13:20|13617.81|13497.81|13621.65|13501.65|13621.65|13501.65|13617.81|13497.81|10
1646752410000|2022-03-08 15:13:30|13621.62|13501.62|13621.28|13501.28|13621.66|13501.66|13621.24|13501.24|8
1646752420000|2022-03-08 15:13:40|13621.29|13501.29|13622.65|13502.65|13623.01|13503.01|13621.16|13501.16|10
1646752430000|2022-03-08 15:13:50|13622.46|13502.46|13621.08|13501.08|13622.63|13502.63|13620.9|13500.9|10
1646752440000|2022-03-08 15:14:00|13621.78|13501.78|13620.3|13500.3|13621.78|13501.78|13619.88|13499.88|10
1646752450000|2022-03-08 15:14:10|13620.17|13500.17|13619.86|13499.86|13620.17|13500.17|13619.49|13499.49|9
1646752460000|2022-03-08 15:14:20|13620.44|13500.44|13622.42|13502.42|13622.42|13502.42|13620.05|13500.05|10
1646752470000|2022-03-08 15:14:30|13622.04|13502.04|13625.51|13505.51|13625.52|13505.52|13621.53|13501.53|10
1646752480000|2022-03-08 15:14:40|13626.08|13506.08|13626.68|13506.68|13626.7|13506.7|13625.12|13505.12|10
1646752490000|2022-03-08 15:14:50|13626.44|13506.44|13625.31|13505.31|13627.15|13507.15|13625.31|13505.31|10
1646752500000|2022-03-08 15:15:00|13625.49|13505.49|13625.24|13505.24|13625.61|13505.61|13623.73|13503.73|10
1646752510000|2022-03-08 15:15:10|13625.75|13505.75|13633.35|13513.35|13633.35|13513.35|13625.75|13505.75|10
1646752520000|2022-03-08 15:15:20|13633.89|13513.89|13635.53|13515.53|13635.53|13515.53|13633.89|13513.89|10
1646752530000|2022-03-08 15:15:30|13636.08|13516.08|13633.02|13513.02|13636.32|13516.32|13633.02|13513.02|10
1646752540000|2022-03-08 15:15:40|13633.33|13513.33|13636.54|13516.54|13636.54|13516.54|13633.17|13513.17|10
1646752550000|2022-03-08 15:15:50|13636.47|13516.47|13641.76|13521.76|13641.76|13521.76|13636.47|13516.47|10
1646752560000|2022-03-08 15:16:00|13642.79|13522.79|13644.27|13524.27|13644.27|13524.27|13642.42|13522.42|10
1646752570000|2022-03-08 15:16:10|13644.38|13524.38|13653.93|13533.93|13653.93|13533.93|13644.38|13524.38|10
1646752580000|2022-03-08 15:16:20|13653.77|13533.77|13654.15|13534.15|13654.23|13534.23|13653.64|13533.64|10
1646752590000|2022-03-08 15:16:30|13654.39|13534.39|13657.7|13537.7|13657.7|13537.7|13653.96|13533.96|10
1646752600000|2022-03-08 15:16:40|13658.72|13538.72|13659.05|13539.05|13659.12|13539.12|13658.14|13538.14|9
1646752610000|2022-03-08 15:16:50|13658.9|13538.9|13658.33|13538.33|13660.16|13540.16|13658.33|13538.33|10
1646752620000|2022-03-08 15:17:00|13658.51|13538.51|13654.61|13534.61|13658.51|13538.51|13654.53|13534.53|10
1646752630000|2022-03-08 15:17:10|13655.12|13535.12|13653.12|13533.12|13655.12|13535.12|13653.12|13533.12|10
1646752640000|2022-03-08 15:17:20|13652.37|13532.37|13651.54|13531.54|13652.37|13532.37|13651.02|13531.02|10
1646752650000|2022-03-08 15:17:30|13651.82|13531.82|13652.05|13532.05|13652.91|13532.91|13651.74|13531.74|10
1646752660000|2022-03-08 15:17:40|13652.82|13532.82|13652.14|13532.14|13653.17|13533.17|13652.14|13532.14|10
1646752670000|2022-03-08 15:17:50|13651.88|13531.88|13655.58|13535.58|13655.58|13535.58|13651.58|13531.58|10
1646752680000|2022-03-08 15:18:00|13655.26|13535.26|13660.03|13540.03|13660.26|13540.26|13655.26|13535.26|10
1646752690000|2022-03-08 15:18:10|13660.1|13540.1|13656.37|13536.37|13661.08|13541.08|13656.37|13536.37|10
1646752700000|2022-03-08 15:18:20|13652.94|13532.94|13645.86|13525.86|13652.94|13532.94|13645.86|13525.86|10
1646752710000|2022-03-08 15:18:30|13645.81|13525.81|13646.55|13526.55|13646.7|13526.7|13644.93|13524.93|10
1646752720000|2022-03-08 15:18:40|13646.06|13526.06|13648.28|13528.28|13648.28|13528.28|13646.06|13526.06|10
1646752730000|2022-03-08 15:18:50|13648.56|13528.56|13646.99|13526.99|13648.84|13528.84|13646.99|13526.99|10
1646752740000|2022-03-08 15:19:00|13647.01|13527.01|13643.3|13523.3|13647.01|13527.01|13642.93|13522.93|10
1646752750000|2022-03-08 15:19:10|13643.9|13523.9|13646.34|13526.34|13646.34|13526.34|13643.79|13523.79|10
1646752760000|2022-03-08 15:19:20|13646.33|13526.33|13650|13530|13650.07|13530.07|13646.33|13526.33|10
1646752770000|2022-03-08 15:19:30|13650.22|13530.22|13648.35|13528.35|13650.22|13530.22|13648.35|13528.35|9
1646752780000|2022-03-08 15:19:40|13647.76|13527.76|13650.62|13530.62|13650.62|13530.62|13647.76|13527.76|10
1646752790000|2022-03-08 15:19:50|13650.69|13530.69|13656.67|13536.67|13656.67|13536.67|13650.69|13530.69|10
1646752800000|2022-03-08 15:20:00|13657.7|13537.7|13659.99|13539.99|13659.99|13539.99|13657.7|13537.7|10
1646752810000|2022-03-08 15:20:10|13660.35|13540.35|13660.34|13540.34|13661.04|13541.04|13660.34|13540.34|10
1646752820000|2022-03-08 15:20:20|13660.04|13540.04|13663.28|13543.28|13663.39|13543.39|13660.04|13540.04|10
1646752830000|2022-03-08 15:20:30|13663.4|13543.4|13666.53|13546.53|13666.53|13546.53|13662.98|13542.98|10
1646752840000|2022-03-08 15:20:40|13666.4|13546.4|13666.37|13546.37|13666.75|13546.75|13665.7|13545.7|8
1646752850000|2022-03-08 15:20:50|13666.12|13546.12|13665.02|13545.02|13666.13|13546.13|13665.02|13545.02|9
1646752860000|2022-03-08 15:21:00|13665.45|13545.45|13664.24|13544.24|13665.45|13545.45|13663.61|13543.61|10
1646752870000|2022-03-08 15:21:10|13664.2|13544.2|13661.94|13541.94|13664.2|13544.2|13661.94|13541.94|10
1646752880000|2022-03-08 15:21:20|13661.43|13541.43|13654.56|13534.56|13661.43|13541.43|13654.56|13534.56|10
1646752890000|2022-03-08 15:21:30|13654|13534|13650.48|13530.48|13654|13534|13650.48|13530.48|9
1646752900000|2022-03-08 15:21:40|13650.46|13530.46|13646.52|13526.52|13650.46|13530.46|13646.14|13526.14|10
1646752910000|2022-03-08 15:21:50|13646.12|13526.12|13640.21|13520.21|13646.12|13526.12|13640.21|13520.21|10
1646752920000|2022-03-08 15:22:00|13639.77|13519.77|13637.89|13517.89|13639.77|13519.77|13637.89|13517.89|10
1646752930000|2022-03-08 15:22:10|13637.86|13517.86|13635.84|13515.84|13637.86|13517.86|13635.57|13515.57|8
1646752940000|2022-03-08 15:22:20|13636.06|13516.06|13636|13516|13636.34|13516.34|13635.25|13515.25|10
1646752950000|2022-03-08 15:22:30|13636.21|13516.21|13636.03|13516.03|13636.46|13516.46|13635.56|13515.56|10
1646752960000|2022-03-08 15:22:40|13635.34|13515.34|13632.28|13512.28|13635.34|13515.34|13632.28|13512.28|9
1646752970000|2022-03-08 15:22:50|13632.07|13512.07|13631.26|13511.26|13632.07|13512.07|13631.26|13511.26|8
1646752980000|2022-03-08 15:23:00|13630.16|13510.16|13631.99|13511.99|13631.99|13511.99|13630.16|13510.16|10
1646752990000|2022-03-08 15:23:10|13632.52|13512.52|13630.34|13510.34|13632.52|13512.52|13630.34|13510.34|10
1646753000000|2022-03-08 15:23:20|13631.14|13511.14|13624.9|13504.9|13631.14|13511.14|13624.9|13504.9|10
1646753010000|2022-03-08 15:23:30|13624.32|13504.32|13622.02|13502.02|13624.32|13504.32|13622.02|13502.02|10
1646753020000|2022-03-08 15:23:40|13622.78|13502.78|13624.11|13504.11|13624.11|13504.11|13621.69|13501.69|10
1646753030000|2022-03-08 15:23:50|13624.15|13504.15|13625.35|13505.35|13625.35|13505.35|13623.47|13503.47|10
1646753040000|2022-03-08 15:24:00|13625.1|13505.1|13625.65|13505.65|13626.14|13506.14|13624.86|13504.86|10
1646753050000|2022-03-08 15:24:10|13626.77|13506.77|13626.49|13506.49|13626.98|13506.98|13626.43|13506.43|9
1646753060000|2022-03-08 15:24:20|13626.62|13506.62|13622.46|13502.46|13626.64|13506.64|13622.46|13502.46|9
1646753070000|2022-03-08 15:24:30|13622.24|13502.24|13618.83|13498.83|13622.24|13502.24|13618.82|13498.82|10
1646753080000|2022-03-08 15:24:40|13619.21|13499.21|13619.62|13499.62|13619.76|13499.76|13618.92|13498.92|9
1646753090000|2022-03-08 15:24:50|13619.58|13499.58|13618.98|13498.98|13619.88|13499.88|13618.98|13498.98|10
1646753100000|2022-03-08 15:25:00|13618.97|13498.97|13613.66|13493.66|13618.97|13498.97|13613.66|13493.66|10
1646753110000|2022-03-08 15:25:10|13612.29|13492.29|13608.28|13488.28|13612.29|13492.29|13608.28|13488.28|10
1646753120000|2022-03-08 15:25:20|13608.03|13488.03|13603.82|13483.82|13608.03|13488.03|13603.73|13483.73|10
1646753130000|2022-03-08 15:25:30|13603.61|13483.61|13603.5|13483.5|13604.58|13484.58|13603.5|13483.5|10
1646753140000|2022-03-08 15:25:40|13603.33|13483.33|13599.1|13479.1|13603.43|13483.43|13599.1|13479.1|10
1646753150000|2022-03-08 15:25:50|13599.08|13479.08|13594.55|13474.55|13599.08|13479.08|13594.55|13474.55|10
1646753160000|2022-03-08 15:26:00|13593.92|13473.92|13594.4|13474.4|13594.43|13474.43|13592.94|13472.94|10
1646753170000|2022-03-08 15:26:10|13594.47|13474.47|13592.88|13472.88|13594.47|13474.47|13592.84|13472.84|10
1646753180000|2022-03-08 15:26:20|13592.74|13472.74|13589.49|13469.49|13592.74|13472.74|13588.52|13468.52|10
1646753190000|2022-03-08 15:26:30|13589.35|13469.35|13590.02|13470.02|13590.29|13470.29|13589.25|13469.25|10
1646753200000|2022-03-08 15:26:40|13589.47|13469.47|13590.68|13470.68|13591.04|13471.04|13589.47|13469.47|10
1646753210000|2022-03-08 15:26:50|13590.24|13470.24|13589.64|13469.64|13590.44|13470.44|13589.27|13469.27|8
1646753220000|2022-03-08 15:27:00|13589.68|13469.68|13590.48|13470.48|13590.48|13470.48|13589.31|13469.31|10
1646753230000|2022-03-08 15:27:10|13590.44|13470.44|13592.43|13472.43|13592.99|13472.99|13590.37|13470.37|10
1646753240000|2022-03-08 15:27:20|13593.36|13473.36|13595.82|13475.82|13596.35|13476.35|13593.36|13473.36|10
1646753250000|2022-03-08 15:27:30|13596.23|13476.23|13596.44|13476.44|13596.44|13476.44|13595.8|13475.8|10
1646753260000|2022-03-08 15:27:40|13596.38|13476.38|13590.87|13470.87|13596.38|13476.38|13590.87|13470.87|9
1646753270000|2022-03-08 15:27:50|13589.09|13469.09|13582.92|13462.92|13589.09|13469.09|13582.6|13462.6|10
1646753280000|2022-03-08 15:28:00|13583.06|13463.06|13578.77|13458.77|13583.06|13463.06|13578.77|13458.77|10
1646753290000|2022-03-08 15:28:10|13578.65|13458.65|13576.83|13456.83|13579.1|13459.1|13576.83|13456.83|10
1646753300000|2022-03-08 15:28:20|13576.59|13456.59|13576.71|13456.71|13577.3|13457.3|13576.54|13456.54|10
1646753310000|2022-03-08 15:28:30|13576.51|13456.51|13576.85|13456.85|13576.85|13456.85|13575.75|13455.75|10
1646753320000|2022-03-08 15:28:40|13576.78|13456.78|13579.85|13459.85|13579.85|13459.85|13576.78|13456.78|10
1646753330000|2022-03-08 15:28:50|13580|13460|13580.44|13460.44|13580.75|13460.75|13579.12|13459.12|10
1646753340000|2022-03-08 15:29:00|13580.36|13460.36|13580.85|13460.85|13580.88|13460.88|13580.35|13460.35|10
1646753350000|2022-03-08 15:29:10|13581.25|13461.25|13579.94|13459.94|13581.34|13461.34|13579.73|13459.73|10
1646753360000|2022-03-08 15:29:20|13579.69|13459.69|13579.72|13459.72|13579.89|13459.89|13579.34|13459.34|10
1646753370000|2022-03-08 15:29:30|13579.82|13459.82|13579.47|13459.47|13579.92|13459.92|13579.35|13459.35|10
1646753380000|2022-03-08 15:29:40|13579.52|13459.52|13578.24|13458.24|13579.96|13459.96|13578.06|13458.06|9
1646753390000|2022-03-08 15:29:50|13577.32|13457.32|13575.23|13455.23|13577.5|13457.5|13575.16|13455.16|10
1646753400000|2022-03-08 15:30:00|13575.03|13455.03|13573.35|13453.35|13575.76|13455.76|13573.28|13453.28|10
1646753410000|2022-03-08 15:30:10|13574.36|13454.36|13575.54|13455.54|13575.54|13455.54|13573.57|13453.57|10
1646753420000|2022-03-08 15:30:20|13576.33|13456.33|13576.43|13456.43|13576.58|13456.58|13576.13|13456.13|10
1646753430000|2022-03-08 15:30:30|13578.47|13458.47|13580.24|13460.24|13580.73|13460.73|13578.47|13458.47|10
1646753440000|2022-03-08 15:30:40|13579.98|13459.98|13582.59|13462.59|13582.87|13462.87|13579.98|13459.98|10
1646753450000|2022-03-08 15:30:50|13582.88|13462.88|13586.99|13466.99|13586.99|13466.99|13582.65|13462.65|10
1646753460000|2022-03-08 15:31:00|13587.4|13467.4|13590.83|13470.83|13590.83|13470.83|13587.39|13467.39|10
1646753470000|2022-03-08 15:31:10|13591.65|13471.65|13591.16|13471.16|13591.65|13471.65|13590.93|13470.93|10
1646753480000|2022-03-08 15:31:20|13589.58|13469.58|13588.2|13468.2|13589.58|13469.58|13586.62|13466.62|10
1646753490000|2022-03-08 15:31:30|13588.49|13468.49|13589.13|13469.13|13589.74|13469.74|13588.4|13468.4|10
1646753500000|2022-03-08 15:31:40|13589.55|13469.55|13589.25|13469.25|13589.6|13469.6|13589.25|13469.25|10
1646753510000|2022-03-08 15:31:50|13589.01|13469.01|13588.75|13468.75|13589.11|13469.11|13587.63|13467.63|10
1646753520000|2022-03-08 15:32:00|13588.77|13468.77|13587.2|13467.2|13588.77|13468.77|13586.81|13466.81|10
1646753530000|2022-03-08 15:32:10|13587.26|13467.26|13585.3|13465.3|13587.26|13467.26|13584.66|13464.66|10
1646753540000|2022-03-08 15:32:20|13585.11|13465.11|13580.64|13460.64|13585.11|13465.11|13580.64|13460.64|10
1646753550000|2022-03-08 15:32:30|13579.01|13459.01|13575.58|13455.58|13579.01|13459.01|13575.31|13455.31|10
1646753560000|2022-03-08 15:32:40|13575.96|13455.96|13574.96|13454.96|13575.96|13455.96|13574.79|13454.79|9
1646753570000|2022-03-08 15:32:50|13574.52|13454.52|13571.96|13451.96|13574.52|13454.52|13571.96|13451.96|10
1646753580000|2022-03-08 15:33:00|13571.71|13451.71|13569.3|13449.3|13571.71|13451.71|13569.3|13449.3|9
1646753590000|2022-03-08 15:33:10|13567.68|13447.68|13568.75|13448.75|13568.75|13448.75|13566.95|13446.95|10
1646753600000|2022-03-08 15:33:20|13568.47|13448.47|13563.95|13443.95|13568.47|13448.47|13563.95|13443.95|10
1646753610000|2022-03-08 15:33:30|13563.99|13443.99|13563.42|13443.42|13564.33|13444.33|13562.82|13442.82|10
1646753620000|2022-03-08 15:33:40|13563.56|13443.56|13564.03|13444.03|13564.03|13444.03|13563.56|13443.56|10
1646753630000|2022-03-08 15:33:50|13564.25|13444.25|13555.08|13435.08|13564.25|13444.25|13555.08|13435.08|10
1646753640000|2022-03-08 15:34:00|13553.53|13433.53|13543.13|13423.13|13553.53|13433.53|13543.13|13423.13|10
1646753650000|2022-03-08 15:34:10|13542.85|13422.85|13527.03|13407.03|13542.85|13422.85|13527.03|13407.03|10
1646753660000|2022-03-08 15:34:20|13527.74|13407.74|13518.6|13398.6|13527.74|13407.74|13515.48|13395.48|10
1646753670000|2022-03-08 15:34:30|13514.53|13394.53|13503.38|13383.38|13514.53|13394.53|13503.38|13383.38|10
1646753680000|2022-03-08 15:34:40|13502.07|13382.07|13493.88|13373.88|13502.33|13382.33|13493.88|13373.88|10
1646753690000|2022-03-08 15:34:50|13494.48|13374.48|13491.88|13371.88|13494.48|13374.48|13491.19|13371.19|10
1646753700000|2022-03-08 15:35:00|13491.12|13371.12|13490.21|13370.21|13491.12|13371.12|13489.99|13369.99|10
1646753710000|2022-03-08 15:35:10|13489.6|13369.6|13490.64|13370.64|13491.8|13371.8|13489.3|13369.3|10
1646753720000|2022-03-08 15:35:20|13491.63|13371.63|13489.76|13369.76|13492.07|13372.07|13488.69|13368.69|10
1646753730000|2022-03-08 15:35:30|13489.83|13369.83|13484.76|13364.76|13490.11|13370.11|13484.76|13364.76|10
1646753740000|2022-03-08 15:35:40|13484.87|13364.87|13479.89|13359.89|13484.87|13364.87|13479.89|13359.89|10
1646753750000|2022-03-08 15:35:50|13479.69|13359.69|13478.82|13358.82|13480.92|13360.92|13478.42|13358.42|10
1646753760000|2022-03-08 15:36:00|13478.95|13358.95|13480.92|13360.92|13480.92|13360.92|13478.95|13358.95|9
1646753770000|2022-03-08 15:36:10|13480.99|13360.99|13478.7|13358.7|13481.88|13361.88|13478.46|13358.46|10
1646753780000|2022-03-08 15:36:20|13479.07|13359.07|13473.92|13353.92|13479.07|13359.07|13473.92|13353.92|10
1646753790000|2022-03-08 15:36:30|13473.85|13353.85|13469.58|13349.58|13473.85|13353.85|13469.58|13349.58|10
1646753800000|2022-03-08 15:36:40|13469.73|13349.73|13467.79|13347.79|13469.83|13349.83|13467.69|13347.69|10
1646753810000|2022-03-08 15:36:50|13467.55|13347.55|13465.91|13345.91|13467.56|13347.56|13465.71|13345.71|10
1646753820000|2022-03-08 15:37:00|13464.81|13344.81|13464.73|13344.73|13464.81|13344.81|13464.3|13344.3|10
1646753830000|2022-03-08 15:37:10|13464.69|13344.69|13466.85|13346.85|13466.85|13346.85|13464.45|13344.45|10
1646753840000|2022-03-08 15:37:20|13467.28|13347.28|13466.74|13346.74|13467.28|13347.28|13466.07|13346.07|10
1646753850000|2022-03-08 15:37:30|13467.24|13347.24|13468.54|13348.54|13469.38|13349.38|13467.24|13347.24|10
1646753860000|2022-03-08 15:37:40|13468.41|13348.41|13468.03|13348.03|13468.56|13348.56|13467.92|13347.92|10
1646753870000|2022-03-08 15:37:50|13468.25|13348.25|13470.71|13350.71|13470.76|13350.76|13468.25|13348.25|10
1646753880000|2022-03-08 15:38:00|13472.53|13352.53|13478.54|13358.54|13478.54|13358.54|13472.53|13352.53|10
1646753890000|2022-03-08 15:38:10|13478.97|13358.97|13484.63|13364.63|13484.63|13364.63|13478.93|13358.93|10
1646753900000|2022-03-08 15:38:20|13484.85|13364.85|13484.54|13364.54|13485.39|13365.39|13484.54|13364.54|9
1646753910000|2022-03-08 15:38:30|13484.07|13364.07|13484.88|13364.88|13485.09|13365.09|13483.88|13363.88|9
1646753920000|2022-03-08 15:38:40|13484.98|13364.98|13486.28|13366.28|13486.43|13366.43|13484.7|13364.7|10
1646753930000|2022-03-08 15:38:50|13486.44|13366.44|13486|13366|13486.44|13366.44|13485.22|13365.22|10
1646753940000|2022-03-08 15:39:00|13485.8|13365.8|13485.92|13365.92|13485.96|13365.96|13485.56|13365.56|10
1646753950000|2022-03-08 15:39:10|13485.93|13365.93|13483.58|13363.58|13486.06|13366.06|13483.13|13363.13|10
1646753960000|2022-03-08 15:39:20|13483.42|13363.42|13482.48|13362.48|13483.61|13363.61|13482.24|13362.24|10
1646753970000|2022-03-08 15:39:30|13482.24|13362.24|13483.1|13363.1|13483.61|13363.61|13482.24|13362.24|9
1646753980000|2022-03-08 15:39:40|13482.95|13362.95|13483.46|13363.46|13484.14|13364.14|13482.95|13362.95|9
1646753990000|2022-03-08 15:39:50|13483.45|13363.45|13484.5|13364.5|13484.5|13364.5|13482.7|13362.7|10
1646754000000|2022-03-08 15:40:00|13485.03|13365.03|13485.38|13365.38|13486.42|13366.42|13485.03|13365.03|10
1646754010000|2022-03-08 15:40:10|13485.29|13365.29|13484.35|13364.35|13485.5|13365.5|13484.35|13364.35|10
1646754020000|2022-03-08 15:40:20|13483.85|13363.85|13483.67|13363.67|13483.85|13363.85|13482.93|13362.93|10
1646754030000|2022-03-08 15:40:30|13483.69|13363.69|13487.24|13367.24|13487.46|13367.46|13483.69|13363.69|10
1646754040000|2022-03-08 15:40:40|13487.66|13367.66|13485.43|13365.43|13488.98|13368.98|13485.43|13365.43|10
1646754050000|2022-03-08 15:40:50|13485.23|13365.23|13482.31|13362.31|13486.55|13366.55|13482.31|13362.31|10
1646754060000|2022-03-08 15:41:00|13482.45|13362.45|13478.37|13358.37|13482.45|13362.45|13478.37|13358.37|10
1646754070000|2022-03-08 15:41:10|13478.43|13358.43|13479.43|13359.43|13480.38|13360.38|13478.08|13358.08|10
1646754080000|2022-03-08 15:41:20|13477.89|13357.89|13480.63|13360.63|13480.95|13360.95|13477.89|13357.89|10
1646754090000|2022-03-08 15:41:30|13480.22|13360.22|13485.23|13365.23|13485.23|13365.23|13480.22|13360.22|9
1646754100000|2022-03-08 15:41:40|13485.16|13365.16|13486.05|13366.05|13486.07|13366.07|13485.16|13365.16|10
1646754110000|2022-03-08 15:41:50|13486.04|13366.04|13489.97|13369.97|13489.97|13369.97|13486.03|13366.03|10
1646754120000|2022-03-08 15:42:00|13490.33|13370.33|13492.42|13372.42|13492.42|13372.42|13490.33|13370.33|10
1646754130000|2022-03-08 15:42:10|13492.65|13372.65|13494.38|13374.38|13494.38|13374.38|13492.65|13372.65|10
1646754140000|2022-03-08 15:42:20|13493.99|13373.99|13493.9|13373.9|13494|13374|13493.48|13373.48|9
1646754150000|2022-03-08 15:42:30|13493.64|13373.64|13491.82|13371.82|13493.85|13373.85|13491.56|13371.56|10
1646754160000|2022-03-08 15:42:40|13491.88|13371.88|13489.76|13369.76|13491.88|13371.88|13489.76|13369.76|10
1646754170000|2022-03-08 15:42:50|13490.11|13370.11|13490.75|13370.75|13491.71|13371.71|13490.11|13370.11|10
1646754180000|2022-03-08 15:43:00|13490.76|13370.76|13491.53|13371.53|13491.53|13371.53|13490.76|13370.76|10
1646754190000|2022-03-08 15:43:10|13491.73|13371.73|13497.32|13377.32|13497.32|13377.32|13491.73|13371.73|10
1646754200000|2022-03-08 15:43:20|13496.6|13376.6|13497.05|13377.05|13497.07|13377.07|13496.21|13376.21|10
1646754210000|2022-03-08 15:43:30|13496.11|13376.11|13493.6|13373.6|13496.28|13376.28|13493.56|13373.56|10
1646754220000|2022-03-08 15:43:40|13492.25|13372.25|13489.84|13369.84|13492.36|13372.36|13489.84|13369.84|10
1646754230000|2022-03-08 15:43:50|13489.94|13369.94|13488.24|13368.24|13490.02|13370.02|13488.24|13368.24|10
1646754240000|2022-03-08 15:44:00|13488.11|13368.11|13483.78|13363.78|13488.5|13368.5|13483.73|13363.73|10
1646754250000|2022-03-08 15:44:10|13483.81|13363.81|13480.97|13360.97|13483.81|13363.81|13480.97|13360.97|9
1646754260000|2022-03-08 15:44:20|13480.31|13360.31|13482.18|13362.18|13482.18|13362.18|13480.31|13360.31|10
1646754270000|2022-03-08 15:44:30|13482.3|13362.3|13485.91|13365.91|13485.91|13365.91|13482.07|13362.07|10
1646754280000|2022-03-08 15:44:40|13486.34|13366.34|13488.39|13368.39|13488.39|13368.39|13486.34|13366.34|10
1646754290000|2022-03-08 15:44:50|13492.37|13372.37|13496.07|13376.07|13496.07|13376.07|13492.37|13372.37|10
1646754300000|2022-03-08 15:45:00|13497.5|13377.5|13500.77|13380.77|13500.81|13380.81|13497.5|13377.5|10
1646754310000|2022-03-08 15:45:10|13500.7|13380.7|13499.77|13379.77|13501.42|13381.42|13499.39|13379.39|9
1646754320000|2022-03-08 15:45:20|13500.12|13380.12|13494.59|13374.59|13501.49|13381.49|13494.59|13374.59|10
1646754330000|2022-03-08 15:45:30|13493.44|13373.44|13490.42|13370.42|13493.44|13373.44|13490.1|13370.1|10
1646754340000|2022-03-08 15:45:40|13490.38|13370.38|13493.78|13373.78|13493.78|13373.78|13490.38|13370.38|10
1646754350000|2022-03-08 15:45:50|13493.98|13373.98|13496.81|13376.81|13496.81|13376.81|13493.95|13373.95|9
1646754360000|2022-03-08 15:46:00|13496.91|13376.91|13495.42|13375.42|13496.91|13376.91|13495.4|13375.4|9
1646754370000|2022-03-08 15:46:10|13495.58|13375.58|13491.57|13371.57|13495.58|13375.58|13491.57|13371.57|10
1646754380000|2022-03-08 15:46:20|13489.89|13369.89|13484.82|13364.82|13489.89|13369.89|13484.82|13364.82|10
1646754390000|2022-03-08 15:46:30|13484.7|13364.7|13489.38|13369.38|13489.38|13369.38|13484.7|13364.7|10
1646754400000|2022-03-08 15:46:40|13491.08|13371.08|13499.85|13379.85|13499.85|13379.85|13491.08|13371.08|10
1646754410000|2022-03-08 15:46:50|13499.87|13379.87|13504.3|13384.3|13504.3|13384.3|13499.47|13379.47|10
1646754420000|2022-03-08 15:47:00|13504.26|13384.26|13506.17|13386.17|13506.17|13386.17|13504.26|13384.26|10
1646754430000|2022-03-08 15:47:10|13506.35|13386.35|13509.34|13389.34|13509.48|13389.48|13506.35|13386.35|10
1646754440000|2022-03-08 15:47:20|13510.04|13390.04|13510.42|13390.42|13510.42|13390.42|13508.89|13388.89|10
1646754450000|2022-03-08 15:47:30|13510.45|13390.45|13512.74|13392.74|13512.74|13392.74|13510.45|13390.45|10
1646754460000|2022-03-08 15:47:40|13512.59|13392.59|13517.09|13397.09|13517.09|13397.09|13512.59|13392.59|10
1646754470000|2022-03-08 15:47:50|13517.15|13397.15|13519.9|13399.9|13519.9|13399.9|13517.15|13397.15|9
1646754480000|2022-03-08 15:48:00|13519.72|13399.72|13524.06|13404.06|13524.06|13404.06|13519.72|13399.72|10
1646754490000|2022-03-08 15:48:10|13522.95|13402.95|13526.78|13406.78|13527|13407|13522.95|13402.95|10
1646754500000|2022-03-08 15:48:20|13526.56|13406.56|13523.03|13403.03|13526.56|13406.56|13523.03|13403.03|10
1646754510000|2022-03-08 15:48:30|13522.89|13402.89|13526.51|13406.51|13526.51|13406.51|13522.89|13402.89|10
1646754520000|2022-03-08 15:48:40|13526.8|13406.8|13529.51|13409.51|13529.51|13409.51|13526.69|13406.69|9
1646754530000|2022-03-08 15:48:50|13530|13410|13535.09|13415.09|13535.57|13415.57|13530|13410|10
1646754540000|2022-03-08 15:49:00|13535.22|13415.22|13536.09|13416.09|13537.08|13417.08|13535.22|13415.22|10
1646754550000|2022-03-08 15:49:10|13536.05|13416.05|13535.11|13415.11|13536.39|13416.39|13535.05|13415.05|9
1646754560000|2022-03-08 15:49:20|13535.44|13415.44|13538.6|13418.6|13538.83|13418.83|13535.44|13415.44|10
1646754570000|2022-03-08 15:49:30|13539.81|13419.81|13540.86|13420.86|13540.86|13420.86|13539.52|13419.52|9
1646754580000|2022-03-08 15:49:40|13540.67|13420.67|13542.81|13422.81|13542.81|13422.81|13540.44|13420.44|10
1646754590000|2022-03-08 15:49:50|13542.83|13422.83|13546.35|13426.35|13546.35|13426.35|13542.83|13422.83|10
1646754600000|2022-03-08 15:50:00|13546.43|13426.43|13548.29|13428.29|13548.29|13428.29|13544.29|13424.29|10
1646754610000|2022-03-08 15:50:10|13548.42|13428.42|13550.67|13430.67|13550.82|13430.82|13548.42|13428.42|10
1646754620000|2022-03-08 15:50:20|13551.03|13431.03|13554.89|13434.89|13554.89|13434.89|13551.03|13431.03|10
1646754630000|2022-03-08 15:50:30|13556.19|13436.19|13555.32|13435.32|13556.94|13436.94|13554.83|13434.83|10
1646754640000|2022-03-08 15:50:40|13555.14|13435.14|13553.15|13433.15|13555.76|13435.76|13553.15|13433.15|10
1646754650000|2022-03-08 15:50:50|13552.9|13432.9|13555.67|13435.67|13555.67|13435.67|13552.16|13432.16|10
1646754660000|2022-03-08 15:51:00|13557.63|13437.63|13559.04|13439.04|13560.46|13440.46|13557.63|13437.63|10
1646754670000|2022-03-08 15:51:10|13558.37|13438.37|13559.56|13439.56|13559.56|13439.56|13558.03|13438.03|10
1646754680000|2022-03-08 15:51:20|13559.37|13439.37|13551.16|13431.16|13559.47|13439.47|13551.16|13431.16|10
1646754690000|2022-03-08 15:51:30|13550.97|13430.97|13550.53|13430.53|13551.35|13431.35|13550.27|13430.27|10
1646754700000|2022-03-08 15:51:40|13549.78|13429.78|13548.34|13428.34|13549.78|13429.78|13548.34|13428.34|9
1646754710000|2022-03-08 15:51:50|13548.58|13428.58|13551.24|13431.24|13551.24|13431.24|13548.58|13428.58|10
1646754720000|2022-03-08 15:52:00|13551.37|13431.37|13549.96|13429.96|13552.01|13432.01|13549.96|13429.96|10
1646754730000|2022-03-08 15:52:10|13549.76|13429.76|13544.81|13424.81|13549.76|13429.76|13544.81|13424.81|10
1646754740000|2022-03-08 15:52:20|13544.3|13424.3|13541.43|13421.43|13544.3|13424.3|13541.43|13421.43|10
1646754750000|2022-03-08 15:52:30|13541.36|13421.36|13540.81|13420.81|13541.37|13421.37|13540.69|13420.69|8
1646754760000|2022-03-08 15:52:40|13540.76|13420.76|13534.49|13414.49|13540.76|13420.76|13534.49|13414.49|10
1646754770000|2022-03-08 15:52:50|13530.98|13410.98|13526.58|13406.58|13530.98|13410.98|13526.47|13406.47|10
1646754780000|2022-03-08 15:53:00|13526.64|13406.64|13524.57|13404.57|13526.64|13406.64|13524.55|13404.55|10
1646754790000|2022-03-08 15:53:10|13524.09|13404.09|13523.2|13403.2|13524.56|13404.56|13523.2|13403.2|10
1646754800000|2022-03-08 15:53:20|13523.32|13403.32|13522.46|13402.46|13523.32|13403.32|13522.05|13402.05|9
1646754810000|2022-03-08 15:53:30|13522.3|13402.3|13519.25|13399.25|13522.3|13402.3|13519.25|13399.25|10
1646754820000|2022-03-08 15:53:40|13518.89|13398.89|13516.95|13396.95|13518.89|13398.89|13516.85|13396.85|10
1646754830000|2022-03-08 15:53:50|13514.88|13394.88|13511.79|13391.79|13515.2|13395.2|13511.79|13391.79|9
1646754840000|2022-03-08 15:54:00|13510.69|13390.69|13510.42|13390.42|13510.88|13390.88|13508.48|13388.48|10
1646754850000|2022-03-08 15:54:10|13511.08|13391.08|13514.15|13394.15|13514.15|13394.15|13511.08|13391.08|10
1646754860000|2022-03-08 15:54:20|13514.74|13394.74|13524.94|13404.94|13524.94|13404.94|13514.74|13394.74|10
1646754870000|2022-03-08 15:54:30|13525.73|13405.73|13538.9|13418.9|13538.9|13418.9|13525.73|13405.73|10
1646754880000|2022-03-08 15:54:40|13538.94|13418.94|13545.41|13425.41|13545.52|13425.52|13538.88|13418.88|10
1646754890000|2022-03-08 15:54:50|13545.58|13425.58|13550.67|13430.67|13550.67|13430.67|13545.58|13425.58|10
1646754900000|2022-03-08 15:55:00|13551.44|13431.44|13559.1|13439.1|13559.35|13439.35|13551.44|13431.44|10
1646754910000|2022-03-08 15:55:10|13559.33|13439.33|13567.76|13447.76|13567.76|13447.76|13559.33|13439.33|10
1646754920000|2022-03-08 15:55:20|13568.23|13448.23|13570.06|13450.06|13570.06|13450.06|13567.88|13447.88|9
1646754930000|2022-03-08 15:55:30|13570.28|13450.28|13571.97|13451.97|13571.97|13451.97|13569.78|13449.78|10
1646754940000|2022-03-08 15:55:40|13571.38|13451.38|13577.69|13457.69|13577.69|13457.69|13571.15|13451.15|9
1646754950000|2022-03-08 15:55:50|13578.09|13458.09|13585.37|13465.37|13585.69|13465.69|13578.09|13458.09|10
1646754960000|2022-03-08 15:56:00|13585.43|13465.43|13585.22|13465.22|13586.06|13466.06|13584.97|13464.97|10
1646754970000|2022-03-08 15:56:10|13582.64|13462.64|13578.56|13458.56|13582.68|13462.68|13577.98|13457.98|10
1646754980000|2022-03-08 15:56:20|13575.94|13455.94|13572.62|13452.62|13577.05|13457.05|13572.62|13452.62|10
1646754990000|2022-03-08 15:56:30|13572.15|13452.15|13569.48|13449.48|13572.15|13452.15|13569.48|13449.48|10
1646755000000|2022-03-08 15:56:40|13569.41|13449.41|13565.86|13445.86|13569.41|13449.41|13565.86|13445.86|10
1646755010000|2022-03-08 15:56:50|13566.19|13446.19|13567.02|13447.02|13568.04|13448.04|13566.19|13446.19|10
1646755020000|2022-03-08 15:57:00|13568|13448|13568.03|13448.03|13568.03|13448.03|13566.77|13446.77|10
1646755030000|2022-03-08 15:57:10|13568.49|13448.49|13569.25|13449.25|13569.25|13449.25|13567.8|13447.8|9
1646755040000|2022-03-08 15:57:20|13568.46|13448.46|13569.69|13449.69|13570.28|13450.28|13568.46|13448.46|10
1646755050000|2022-03-08 15:57:30|13569.95|13449.95|13568.63|13448.63|13570.17|13450.17|13568.63|13448.63|10
1646755060000|2022-03-08 15:57:40|13568.64|13448.64|13570.28|13450.28|13570.44|13450.44|13568.49|13448.49|10
1646755070000|2022-03-08 15:57:50|13569.59|13449.59|13573.27|13453.27|13573.27|13453.27|13569.59|13449.59|9
1646755080000|2022-03-08 15:58:00|13572.8|13452.8|13571.7|13451.7|13572.8|13452.8|13571.7|13451.7|10
1646755090000|2022-03-08 15:58:10|13571.65|13451.65|13580.15|13460.15|13580.15|13460.15|13571.54|13451.54|10
1646755100000|2022-03-08 15:58:20|13580.38|13460.38|13581.46|13461.46|13581.46|13461.46|13579.17|13459.17|10
1646755110000|2022-03-08 15:58:30|13582.01|13462.01|13583.78|13463.78|13584.33|13464.33|13582.01|13462.01|10
1646755120000|2022-03-08 15:58:40|13583.74|13463.74|13582.15|13462.15|13583.74|13463.74|13582.15|13462.15|10
1646755130000|2022-03-08 15:58:50|13582.08|13462.08|13581.37|13461.37|13582.23|13462.23|13581.37|13461.37|9
1646755140000|2022-03-08 15:59:00|13581.45|13461.45|13580.53|13460.53|13582.25|13462.25|13580.53|13460.53|10
1646755150000|2022-03-08 15:59:10|13580.42|13460.42|13582.01|13462.01|13582.01|13462.01|13580.42|13460.42|10
1646755160000|2022-03-08 15:59:20|13582.02|13462.02|13583.06|13463.06|13583.06|13463.06|13582.02|13462.02|10
1646755170000|2022-03-08 15:59:30|13582.46|13462.46|13584.94|13464.94|13585.59|13465.59|13582.23|13462.23|10
1646755180000|2022-03-08 15:59:40|13585.11|13465.11|13586.08|13466.08|13586.08|13466.08|13584.97|13464.97|10
1646755190000|2022-03-08 15:59:50|13585.23|13465.23|13584.64|13464.64|13585.3|13465.3|13584.33|13464.33|10
1646755200000|2022-03-08 16:00:00|13584.33|13464.33|13582.32|13462.32|13584.55|13464.55|13582.32|13462.32|10
1646755210000|2022-03-08 16:00:10|13582.19|13462.19|13588.86|13468.86|13588.86|13468.86|13582.19|13462.19|10
1646755220000|2022-03-08 16:00:20|13589.52|13469.52|13610.37|13490.37|13610.37|13490.37|13589.52|13469.52|10
1646755230000|2022-03-08 16:00:30|13614.65|13494.65|13619.8|13499.8|13619.8|13499.8|13614.65|13494.65|10
1646755240000|2022-03-08 16:00:40|13620.31|13500.31|13619.91|13499.91|13620.39|13500.39|13619.71|13499.71|10
1646755250000|2022-03-08 16:00:50|13619.32|13499.32|13612.7|13492.7|13619.35|13499.35|13612.37|13492.37|10
1646755260000|2022-03-08 16:01:00|13611.66|13491.66|13591.12|13471.12|13611.66|13491.66|13591.12|13471.12|10
1646755270000|2022-03-08 16:01:10|13590.81|13470.81|13587.94|13467.94|13590.81|13470.81|13586.26|13466.26|10
1646755280000|2022-03-08 16:01:20|13588.93|13468.93|13591.1|13471.1|13591.59|13471.59|13588.57|13468.57|9
1646755290000|2022-03-08 16:01:30|13592.61|13472.61|13593.19|13473.19|13593.68|13473.68|13592.54|13472.54|10
1646755300000|2022-03-08 16:01:40|13593.23|13473.23|13593.57|13473.57|13593.78|13473.78|13593.23|13473.23|10
1646755310000|2022-03-08 16:01:50|13593.67|13473.67|13595.68|13475.68|13595.86|13475.86|13593.67|13473.67|10
1646755320000|2022-03-08 16:02:00|13596.05|13476.05|13597.23|13477.23|13597.72|13477.72|13596.04|13476.04|10
1646755330000|2022-03-08 16:02:10|13597.32|13477.32|13599.61|13479.61|13599.91|13479.91|13596.6|13476.6|10
1646755340000|2022-03-08 16:02:20|13600.67|13480.67|13602.82|13482.82|13604.6|13484.6|13600.67|13480.67|10
1646755350000|2022-03-08 16:02:30|13604.15|13484.15|13607.01|13487.01|13607.63|13487.63|13604.15|13484.15|10
1646755360000|2022-03-08 16:02:40|13606.62|13486.62|13608.14|13488.14|13608.14|13488.14|13606.53|13486.53|10
1646755370000|2022-03-08 16:02:50|13607.8|13487.8|13609.46|13489.46|13609.46|13489.46|13607.77|13487.77|8
1646755380000|2022-03-08 16:03:00|13610.4|13490.4|13612.75|13492.75|13613.05|13493.05|13610.4|13490.4|10
1646755390000|2022-03-08 16:03:10|13612.56|13492.56|13613.13|13493.13|13613.54|13493.54|13612.25|13492.25|10
1646755400000|2022-03-08 16:03:20|13613.6|13493.6|13615.65|13495.65|13615.65|13495.65|13613.6|13493.6|9
1646755410000|2022-03-08 16:03:30|13617.24|13497.24|13618.68|13498.68|13618.68|13498.68|13617.24|13497.24|9
1646755420000|2022-03-08 16:03:40|13619.14|13499.14|13627.65|13507.65|13627.65|13507.65|13619.14|13499.14|10
1646755430000|2022-03-08 16:03:50|13629.3|13509.3|13636.81|13516.81|13636.99|13516.99|13629.3|13509.3|10
1646755440000|2022-03-08 16:04:00|13637.14|13517.14|13640.85|13520.85|13640.85|13520.85|13637.05|13517.05|10
1646755450000|2022-03-08 16:04:10|13640.97|13520.97|13643.3|13523.3|13643.3|13523.3|13640.97|13520.97|9
1646755460000|2022-03-08 16:04:20|13645.77|13525.77|13653.35|13533.35|13653.35|13533.35|13645.77|13525.77|10
1646755470000|2022-03-08 16:04:30|13653.96|13533.96|13654.3|13534.3|13654.42|13534.42|13653.88|13533.88|10
1646755480000|2022-03-08 16:04:40|13653.71|13533.71|13665.51|13545.51|13665.51|13545.51|13653.71|13533.71|10
1646755490000|2022-03-08 16:04:50|13667.59|13547.59|13683.56|13563.56|13683.56|13563.56|13667.59|13547.59|10
1646755500000|2022-03-08 16:05:00|13685.27|13565.27|13693.95|13573.95|13693.95|13573.95|13684.26|13564.26|10
1646755510000|2022-03-08 16:05:10|13694.06|13574.06|13690.29|13570.29|13694.59|13574.59|13689.82|13569.82|9
1646755520000|2022-03-08 16:05:20|13689.08|13569.08|13683.11|13563.11|13689.08|13569.08|13683.11|13563.11|10
1646755530000|2022-03-08 16:05:30|13682.5|13562.5|13680.75|13560.75|13682.96|13562.96|13680.67|13560.67|10
1646755540000|2022-03-08 16:05:40|13680.55|13560.55|13679.74|13559.74|13681.42|13561.42|13679.74|13559.74|10
1646755550000|2022-03-08 16:05:50|13678.06|13558.06|13674.8|13554.8|13678.16|13558.16|13674.8|13554.8|10
1646755560000|2022-03-08 16:06:00|13673.64|13553.64|13670.26|13550.26|13673.89|13553.89|13670.26|13550.26|10
1646755570000|2022-03-08 16:06:10|13668.54|13548.54|13667.98|13547.98|13668.54|13548.54|13667.37|13547.37|10
1646755580000|2022-03-08 16:06:20|13668.04|13548.04|13663.43|13543.43|13668.06|13548.06|13663.43|13543.43|10
1646755590000|2022-03-08 16:06:30|13662.74|13542.74|13660.62|13540.62|13663.11|13543.11|13660.62|13540.62|9
1646755600000|2022-03-08 16:06:40|13660.23|13540.23|13657.61|13537.61|13660.43|13540.43|13657.61|13537.61|10
1646755610000|2022-03-08 16:06:50|13656.57|13536.57|13653.36|13533.36|13656.57|13536.57|13653.36|13533.36|9
1646755620000|2022-03-08 16:07:00|13653.34|13533.34|13650.84|13530.84|13653.4|13533.4|13650.84|13530.84|10
1646755630000|2022-03-08 16:07:10|13651.55|13531.55|13652.98|13532.98|13652.99|13532.99|13651.55|13531.55|10
1646755640000|2022-03-08 16:07:20|13652.92|13532.92|13653.14|13533.14|13653.18|13533.18|13652.4|13532.4|10
1646755650000|2022-03-08 16:07:30|13651.84|13531.84|13650.18|13530.18|13651.84|13531.84|13650.18|13530.18|10
1646755660000|2022-03-08 16:07:40|13649.52|13529.52|13640.91|13520.91|13649.52|13529.52|13640.91|13520.91|9
1646755670000|2022-03-08 16:07:50|13640.08|13520.08|13637.29|13517.29|13640.08|13520.08|13636.96|13516.96|10
1646755680000|2022-03-08 16:08:00|13637.39|13517.39|13636.79|13516.79|13637.73|13517.73|13636.35|13516.35|10
1646755690000|2022-03-08 16:08:10|13636.65|13516.65|13636.03|13516.03|13636.92|13516.92|13635.9|13515.9|10
1646755700000|2022-03-08 16:08:20|13635.94|13515.94|13636.67|13516.67|13637.26|13517.26|13635.94|13515.94|10
1646755710000|2022-03-08 16:08:30|13637.08|13517.08|13636.31|13516.31|13637.28|13517.28|13636.26|13516.26|10
1646755720000|2022-03-08 16:08:40|13636.38|13516.38|13639.36|13519.36|13639.9|13519.9|13636.38|13516.38|8
1646755730000|2022-03-08 16:08:50|13640.96|13520.96|13647.22|13527.22|13647.22|13527.22|13640.96|13520.96|10
1646755740000|2022-03-08 16:09:00|13647.63|13527.63|13646.54|13526.54|13649.08|13529.08|13646.54|13526.54|10
1646755750000|2022-03-08 16:09:10|13646.14|13526.14|13641.38|13521.38|13646.14|13526.14|13641.38|13521.38|10
1646755760000|2022-03-08 16:09:20|13641.18|13521.18|13639.99|13519.99|13642.27|13522.27|13639.99|13519.99|10
1646755770000|2022-03-08 16:09:30|13639.01|13519.01|13635.24|13515.24|13639.15|13519.15|13635.24|13515.24|10
1646755780000|2022-03-08 16:09:40|13635.13|13515.13|13634.95|13514.95|13635.99|13515.99|13634.73|13514.73|10
1646755790000|2022-03-08 16:09:50|13635.29|13515.29|13634.37|13514.37|13635.43|13515.43|13634.37|13514.37|10
1646755800000|2022-03-08 16:10:00|13634.31|13514.31|13634.67|13514.67|13634.67|13514.67|13633.8|13513.8|10
1646755810000|2022-03-08 16:10:10|13635.85|13515.85|13636.1|13516.1|13637.04|13517.04|13635.85|13515.85|10
1646755820000|2022-03-08 16:10:20|13636.53|13516.53|13638.71|13518.71|13638.71|13518.71|13636.53|13516.53|10
1646755830000|2022-03-08 16:10:30|13639.09|13519.09|13638.81|13518.81|13639.64|13519.64|13638.81|13518.81|10
1646755840000|2022-03-08 16:10:40|13638.83|13518.83|13641.58|13521.58|13641.69|13521.69|13638.38|13518.38|9
1646755850000|2022-03-08 16:10:50|13642.72|13522.72|13648.11|13528.11|13648.17|13528.17|13642.72|13522.72|10
1646755860000|2022-03-08 16:11:00|13648.2|13528.2|13644.11|13524.11|13648.68|13528.68|13644.11|13524.11|10
1646755870000|2022-03-08 16:11:10|13642.68|13522.68|13640.24|13520.24|13642.68|13522.68|13639.59|13519.59|9
1646755880000|2022-03-08 16:11:20|13638.96|13518.96|13627.26|13507.26|13638.96|13518.96|13627.26|13507.26|10
1646755890000|2022-03-08 16:11:30|13626.29|13506.29|13625.45|13505.45|13626.58|13506.58|13625.45|13505.45|10
1646755900000|2022-03-08 16:11:40|13625.35|13505.35|13624.71|13504.71|13625.71|13505.71|13624.12|13504.12|9
1646755910000|2022-03-08 16:11:50|13625.34|13505.34|13630.47|13510.47|13630.72|13510.72|13625.34|13505.34|10
1646755920000|2022-03-08 16:12:00|13630.5|13510.5|13632.68|13512.68|13632.95|13512.95|13630.5|13510.5|10
1646755930000|2022-03-08 16:12:10|13632.28|13512.28|13633.51|13513.51|13634.43|13514.43|13632.28|13512.28|10
1646755940000|2022-03-08 16:12:20|13633.49|13513.49|13634.52|13514.52|13634.52|13514.52|13633.49|13513.49|10
1646755950000|2022-03-08 16:12:30|13634.72|13514.72|13633.4|13513.4|13634.72|13514.72|13633.4|13513.4|10
1646755960000|2022-03-08 16:12:40|13632.63|13512.63|13629.62|13509.62|13632.65|13512.65|13629.62|13509.62|10
1646755970000|2022-03-08 16:12:50|13630.06|13510.06|13628.65|13508.65|13630.06|13510.06|13628.65|13508.65|10
1646755980000|2022-03-08 16:13:00|13628.57|13508.57|13624.58|13504.58|13628.57|13508.57|13624.51|13504.51|10
1646755990000|2022-03-08 16:13:10|13624.53|13504.53|13622.36|13502.36|13624.53|13504.53|13622.36|13502.36|10
1646756000000|2022-03-08 16:13:20|13622.38|13502.38|13622.34|13502.34|13623.06|13503.06|13622.13|13502.13|10
1646756010000|2022-03-08 16:13:30|13622.43|13502.43|13621.46|13501.46|13622.43|13502.43|13621.33|13501.33|10
1646756020000|2022-03-08 16:13:40|13621.5|13501.5|13623.05|13503.05|13623.05|13503.05|13621.5|13501.5|10
1646756030000|2022-03-08 16:13:50|13623.63|13503.63|13615.08|13495.08|13623.63|13503.63|13615.08|13495.08|10
1646756040000|2022-03-08 16:14:00|13613.13|13493.13|13604.89|13484.89|13613.13|13493.13|13604.89|13484.89|10
1646756050000|2022-03-08 16:14:10|13604.03|13484.03|13603.6|13483.6|13604.76|13484.76|13601.58|13481.58|10
1646756060000|2022-03-08 16:14:20|13604.52|13484.52|13609.53|13489.53|13609.53|13489.53|13604.52|13484.52|10
1646756070000|2022-03-08 16:14:30|13610.06|13490.06|13609.71|13489.71|13610.26|13490.26|13609.23|13489.23|10
1646756080000|2022-03-08 16:14:40|13609.64|13489.64|13611.53|13491.53|13611.67|13491.67|13609.64|13489.64|10
1646756090000|2022-03-08 16:14:50|13612.03|13492.03|13615.48|13495.48|13615.48|13495.48|13612.03|13492.03|10
1646756100000|2022-03-08 16:15:00|13616.15|13496.15|13616.89|13496.89|13616.89|13496.89|13615.74|13495.74|10
1646756110000|2022-03-08 16:15:10|13617.82|13497.82|13622.06|13502.06|13622.17|13502.17|13616.17|13496.17|10
1646756120000|2022-03-08 16:15:20|13626.34|13506.34|13629.83|13509.83|13629.83|13509.83|13626.34|13506.34|10
1646756130000|2022-03-08 16:15:30|13629.9|13509.9|13627.27|13507.27|13629.9|13509.9|13627.09|13507.09|10
1646756140000|2022-03-08 16:15:40|13626.8|13506.8|13624.76|13504.76|13626.8|13506.8|13624.24|13504.24|10
1646756150000|2022-03-08 16:15:50|13625.28|13505.28|13620.03|13500.03|13625.44|13505.44|13620.03|13500.03|10
1646756160000|2022-03-08 16:16:00|13618.47|13498.47|13619.58|13499.58|13619.89|13499.89|13618.25|13498.25|10
1646756170000|2022-03-08 16:16:10|13619.2|13499.2|13620.5|13500.5|13620.5|13500.5|13619.2|13499.2|10
1646756180000|2022-03-08 16:16:20|13620.7|13500.7|13622.36|13502.36|13622.36|13502.36|13620.69|13500.69|10
1646756190000|2022-03-08 16:16:30|13622.39|13502.39|13624.99|13504.99|13626.04|13506.04|13622.35|13502.35|10
1646756200000|2022-03-08 16:16:40|13625.13|13505.13|13626.66|13506.66|13627.51|13507.51|13625.13|13505.13|10
1646756210000|2022-03-08 16:16:50|13626.36|13506.36|13623.24|13503.24|13626.36|13506.36|13623.24|13503.24|10
1646756220000|2022-03-08 16:17:00|13623|13503|13622.37|13502.37|13623.14|13503.14|13621.66|13501.66|10
1646756230000|2022-03-08 16:17:10|13623.3|13503.3|13622.98|13502.98|13623.89|13503.89|13622.98|13502.98|10
1646756240000|2022-03-08 16:17:20|13623.05|13503.05|13621.11|13501.11|13623.05|13503.05|13621.11|13501.11|10
1646756250000|2022-03-08 16:17:30|13621.28|13501.28|13622.36|13502.36|13622.52|13502.52|13621.21|13501.21|10
1646756260000|2022-03-08 16:17:40|13621.84|13501.84|13621.28|13501.28|13621.86|13501.86|13621.28|13501.28|9
1646756270000|2022-03-08 16:17:50|13620.87|13500.87|13620.63|13500.63|13620.87|13500.87|13620.13|13500.13|10
1646756280000|2022-03-08 16:18:00|13620.46|13500.46|13623.32|13503.32|13623.32|13503.32|13620.43|13500.43|10
1646756290000|2022-03-08 16:18:10|13623.82|13503.82|13626.35|13506.35|13626.7|13506.7|13623.82|13503.82|10
1646756300000|2022-03-08 16:18:20|13626.33|13506.33|13624.12|13504.12|13626.33|13506.33|13624.12|13504.12|10
1646756310000|2022-03-08 16:18:30|13624.15|13504.15|13624.95|13504.95|13625.15|13505.15|13623.94|13503.94|10
1646756320000|2022-03-08 16:18:40|13624.73|13504.73|13623.77|13503.77|13625.13|13505.13|13623.77|13503.77|10
1646756330000|2022-03-08 16:18:50|13623.73|13503.73|13625.29|13505.29|13625.29|13505.29|13623.73|13503.73|10
1646756340000|2022-03-08 16:19:00|13625.35|13505.35|13622.55|13502.55|13625.47|13505.47|13622.55|13502.55|10
1646756350000|2022-03-08 16:19:10|13622.48|13502.48|13621.82|13501.82|13622.48|13502.48|13621.24|13501.24|10
1646756360000|2022-03-08 16:19:20|13621.68|13501.68|13623.64|13503.64|13623.64|13503.64|13621.68|13501.68|10
1646756370000|2022-03-08 16:19:30|13623.91|13503.91|13626.46|13506.46|13627.44|13507.44|13623.91|13503.91|10
1646756380000|2022-03-08 16:19:40|13626.15|13506.15|13626.12|13506.12|13626.74|13506.74|13625.65|13505.65|9
1646756390000|2022-03-08 16:19:50|13625.84|13505.84|13624.42|13504.42|13625.84|13505.84|13624.41|13504.41|9
1646756400000|2022-03-08 16:20:00|13624.59|13504.59|13624.79|13504.79|13624.79|13504.79|13623.71|13503.71|10
1646756410000|2022-03-08 16:20:10|13624.88|13504.88|13624.04|13504.04|13625.32|13505.32|13624.04|13504.04|10
1646756420000|2022-03-08 16:20:20|13623.73|13503.73|13622.03|13502.03|13623.75|13503.75|13621.51|13501.51|10
1646756430000|2022-03-08 16:20:30|13621.5|13501.5|13622.25|13502.25|13622.25|13502.25|13621.47|13501.47|10
1646756440000|2022-03-08 16:20:40|13621.14|13501.14|13617.82|13497.82|13621.14|13501.14|13617.82|13497.82|10
1646756450000|2022-03-08 16:20:50|13618.12|13498.12|13617.01|13497.01|13618.12|13498.12|13616.41|13496.41|10
1646756460000|2022-03-08 16:21:00|13617.6|13497.6|13617.08|13497.08|13617.6|13497.6|13616.93|13496.93|10
1646756470000|2022-03-08 16:21:10|13616.73|13496.73|13615.65|13495.65|13617.22|13497.22|13615.65|13495.65|9
1646756480000|2022-03-08 16:21:20|13615.78|13495.78|13613.78|13493.78|13616.11|13496.11|13613.78|13493.78|9
1646756490000|2022-03-08 16:21:30|13613.77|13493.77|13610.99|13490.99|13613.86|13493.86|13610.99|13490.99|10
1646756500000|2022-03-08 16:21:40|13610.64|13490.64|13607.92|13487.92|13610.64|13490.64|13607.92|13487.92|10
1646756510000|2022-03-08 16:21:50|13607.73|13487.73|13605.06|13485.06|13607.73|13487.73|13605.06|13485.06|10
1646756520000|2022-03-08 16:22:00|13604.98|13484.98|13594.37|13474.37|13604.98|13484.98|13594.37|13474.37|10
1646756530000|2022-03-08 16:22:10|13594.55|13474.55|13592.79|13472.79|13595.15|13475.15|13592.79|13472.79|10
1646756540000|2022-03-08 16:22:20|13592.63|13472.63|13596.27|13476.27|13596.52|13476.52|13592.33|13472.33|10
1646756550000|2022-03-08 16:22:30|13596.36|13476.36|13596.01|13476.01|13597.13|13477.13|13596.01|13476.01|9
1646756560000|2022-03-08 16:22:40|13594.35|13474.35|13593.89|13473.89|13594.82|13474.82|13593.89|13473.89|9
1646756570000|2022-03-08 16:22:50|13593.29|13473.29|13591.83|13471.83|13593.29|13473.29|13591.75|13471.75|10
1646756580000|2022-03-08 16:23:00|13591.23|13471.23|13588.17|13468.17|13591.23|13471.23|13587.57|13467.57|10
1646756590000|2022-03-08 16:23:10|13588.45|13468.45|13585.33|13465.33|13588.45|13468.45|13585.3|13465.3|9
1646756600000|2022-03-08 16:23:20|13585.32|13465.32|13586.48|13466.48|13586.68|13466.68|13585.32|13465.32|10
1646756610000|2022-03-08 16:23:30|13587.02|13467.02|13587.87|13467.87|13587.87|13467.87|13587.02|13467.02|9
1646756620000|2022-03-08 16:23:40|13587.96|13467.96|13586.79|13466.79|13587.96|13467.96|13586.64|13466.64|9
1646756630000|2022-03-08 16:23:50|13586.75|13466.75|13582.06|13462.06|13586.75|13466.75|13582.06|13462.06|10
1646756640000|2022-03-08 16:24:00|13581.98|13461.98|13577.93|13457.93|13581.98|13461.98|13577.61|13457.61|10
1646756650000|2022-03-08 16:24:10|13578.02|13458.02|13577.92|13457.92|13578.95|13458.95|13577.92|13457.92|10
1646756660000|2022-03-08 16:24:20|13577.79|13457.79|13571.8|13451.8|13577.79|13457.79|13571.8|13451.8|10
1646756670000|2022-03-08 16:24:30|13571.91|13451.91|13573.4|13453.4|13573.42|13453.42|13571.7|13451.7|8
1646756680000|2022-03-08 16:24:40|13573.54|13453.54|13567.85|13447.85|13573.59|13453.59|13567.85|13447.85|10
1646756690000|2022-03-08 16:24:50|13567.89|13447.89|13560.81|13440.81|13567.89|13447.89|13560.81|13440.81|10
1646756700000|2022-03-08 16:25:00|13560.16|13440.16|13552.8|13432.8|13560.16|13440.16|13552.36|13432.36|10
1646756710000|2022-03-08 16:25:10|13552.46|13432.46|13552.43|13432.43|13552.97|13432.97|13551.86|13431.86|10
1646756720000|2022-03-08 16:25:20|13551.92|13431.92|13550.3|13430.3|13551.92|13431.92|13550.3|13430.3|9
1646756730000|2022-03-08 16:25:30|13549.01|13429.01|13547.46|13427.46|13549.46|13429.46|13546.79|13426.79|9
1646756740000|2022-03-08 16:25:40|13546.61|13426.61|13540.75|13420.75|13546.61|13426.61|13540.31|13420.31|10
1646756750000|2022-03-08 16:25:50|13539.33|13419.33|13538.23|13418.23|13539.4|13419.4|13538.19|13418.19|10
1646756760000|2022-03-08 16:26:00|13538.2|13418.2|13534.89|13414.89|13538.2|13418.2|13534.69|13414.69|10
1646756770000|2022-03-08 16:26:10|13534.87|13414.87|13532.64|13412.64|13534.87|13414.87|13531.79|13411.79|10
1646756780000|2022-03-08 16:26:20|13530.61|13410.61|13530.29|13410.29|13531.5|13411.5|13529.91|13409.91|10
1646756790000|2022-03-08 16:26:30|13529.9|13409.9|13524.13|13404.13|13529.9|13409.9|13523.63|13403.63|10
1646756800000|2022-03-08 16:26:40|13524.2|13404.2|13524.22|13404.22|13527.99|13407.99|13523.06|13403.06|10
1646756810000|2022-03-08 16:26:50|13524.41|13404.41|13516.86|13396.86|13524.41|13404.41|13516.86|13396.86|10
1646756820000|2022-03-08 16:27:00|13516.32|13396.32|13500.89|13380.89|13516.32|13396.32|13500.89|13380.89|10
1646756830000|2022-03-08 16:27:10|13500.65|13380.65|13487.53|13367.53|13500.65|13380.65|13487.53|13367.53|10
1646756840000|2022-03-08 16:27:20|13486.53|13366.53|13487.15|13367.15|13488.64|13368.64|13486.15|13366.15|10
1646756850000|2022-03-08 16:27:30|13486.99|13366.99|13491.21|13371.21|13491.21|13371.21|13486.99|13366.99|10
1646756860000|2022-03-08 16:27:40|13492.58|13372.58|13493.78|13373.78|13494.37|13374.37|13492.12|13372.12|10
1646756870000|2022-03-08 16:27:50|13493.89|13373.89|13493.48|13373.48|13494.04|13374.04|13493.2|13373.2|10
1646756880000|2022-03-08 16:28:00|13493.39|13373.39|13495.59|13375.59|13495.59|13375.59|13493.39|13373.39|10
1646756890000|2022-03-08 16:28:10|13496.33|13376.33|13496.62|13376.62|13497.51|13377.51|13496.33|13376.33|10
1646756900000|2022-03-08 16:28:20|13496.57|13376.57|13494.86|13374.86|13496.57|13376.57|13494.74|13374.74|9
1646756910000|2022-03-08 16:28:30|13493.84|13373.84|13493.02|13373.02|13493.84|13373.84|13492.92|13372.92|10
1646756920000|2022-03-08 16:28:40|13492.93|13372.93|13494.86|13374.86|13494.95|13374.95|13492.93|13372.93|10
1646756930000|2022-03-08 16:28:50|13492.63|13372.63|13492.31|13372.31|13493.52|13373.52|13492.31|13372.31|10
1646756940000|2022-03-08 16:29:00|13492.77|13372.77|13493.21|13373.21|13494.76|13374.76|13492.77|13372.77|9
1646756950000|2022-03-08 16:29:10|13493.32|13373.32|13491.75|13371.75|13493.32|13373.32|13491.32|13371.32|10
1646756960000|2022-03-08 16:29:20|13491.72|13371.72|13490.07|13370.07|13491.72|13371.72|13489.97|13369.97|10
1646756970000|2022-03-08 16:29:30|13490.57|13370.57|13486.67|13366.67|13490.57|13370.57|13486.67|13366.67|10
1646756980000|2022-03-08 16:29:40|13486.18|13366.18|13487.57|13367.57|13487.66|13367.66|13486.18|13366.18|10
1646756990000|2022-03-08 16:29:50|13487.6|13367.6|13488.77|13368.77|13488.77|13368.77|13487.6|13367.6|10
1646757000000|2022-03-08 16:30:00|13488.9|13368.9|13487.74|13367.74|13490|13370|13487.74|13367.74|9
1646757010000|2022-03-08 16:30:10|13488.05|13368.05|13486.12|13366.12|13488.05|13368.05|13486.06|13366.06|10
1646757020000|2022-03-08 16:30:20|13486.25|13366.25|13483.54|13363.54|13486.25|13366.25|13483.54|13363.54|10
1646757030000|2022-03-08 16:30:30|13483.61|13363.61|13484.2|13364.2|13484.2|13364.2|13483.51|13363.51|10
1646757040000|2022-03-08 16:30:40|13484.03|13364.03|13483.05|13363.05|13484.03|13364.03|13483.05|13363.05|9
1646757050000|2022-03-08 16:30:50|13483.14|13363.14|13481.53|13361.53|13483.14|13363.14|13481.09|13361.09|10
1646757060000|2022-03-08 16:31:00|13481.87|13361.87|13479.15|13359.15|13481.98|13361.98|13479.13|13359.13|10
1646757070000|2022-03-08 16:31:10|13478.95|13358.95|13474.17|13354.17|13478.95|13358.95|13474.15|13354.15|10
1646757080000|2022-03-08 16:31:20|13474.38|13354.38|13471.9|13351.9|13474.38|13354.38|13471.9|13351.9|9
1646757090000|2022-03-08 16:31:30|13474.94|13354.94|13479.19|13359.19|13479.19|13359.19|13474.24|13354.24|10
1646757100000|2022-03-08 16:31:40|13479.97|13359.97|13481.45|13361.45|13481.62|13361.62|13479.31|13359.31|10
1646757110000|2022-03-08 16:31:50|13483.99|13363.99|13486.01|13366.01|13486.01|13366.01|13483.85|13363.85|9
1646757120000|2022-03-08 16:32:00|13486.02|13366.02|13487.24|13367.24|13487.76|13367.76|13486.02|13366.02|9
1646757130000|2022-03-08 16:32:10|13487.15|13367.15|13485.38|13365.38|13487.15|13367.15|13485.27|13365.27|10
1646757140000|2022-03-08 16:32:20|13485.23|13365.23|13481.28|13361.28|13485.23|13365.23|13481.28|13361.28|9
1646757150000|2022-03-08 16:32:30|13479.86|13359.86|13475.49|13355.49|13479.86|13359.86|13475.49|13355.49|10
1646757160000|2022-03-08 16:32:40|13473.19|13353.19|13470.16|13350.16|13473.19|13353.19|13470.16|13350.16|10
1646757170000|2022-03-08 16:32:50|13467.51|13347.51|13461.74|13341.74|13467.51|13347.51|13461.74|13341.74|10
1646757180000|2022-03-08 16:33:00|13462.09|13342.09|13459.19|13339.19|13462.09|13342.09|13457.21|13337.21|10
1646757190000|2022-03-08 16:33:10|13459.04|13339.04|13461.32|13341.32|13461.7|13341.7|13459.04|13339.04|10
1646757200000|2022-03-08 16:33:20|13461.22|13341.22|13462.58|13342.58|13462.58|13342.58|13461.12|13341.12|10
1646757210000|2022-03-08 16:33:30|13462.73|13342.73|13462.56|13342.56|13463.32|13343.32|13462.56|13342.56|10
1646757220000|2022-03-08 16:33:40|13462.82|13342.82|13464.78|13344.78|13464.99|13344.99|13461.67|13341.67|10
1646757230000|2022-03-08 16:33:50|13465.28|13345.28|13465.43|13345.43|13467.04|13347.04|13465.25|13345.25|10
1646757240000|2022-03-08 16:34:00|13465.59|13345.59|13466.76|13346.76|13466.76|13346.76|13465.59|13345.59|8
1646757250000|2022-03-08 16:34:10|13466.91|13346.91|13469.44|13349.44|13469.44|13349.44|13465.57|13345.57|10
1646757260000|2022-03-08 16:34:20|13471.19|13351.19|13475.78|13355.78|13475.78|13355.78|13471.19|13351.19|10
1646757270000|2022-03-08 16:34:30|13475.6|13355.6|13475.96|13355.96|13476.38|13356.38|13475.35|13355.35|10
1646757280000|2022-03-08 16:34:40|13475.97|13355.97|13474.88|13354.88|13476.08|13356.08|13474.88|13354.88|9
1646757290000|2022-03-08 16:34:50|13474.82|13354.82|13476.01|13356.01|13476.31|13356.31|13474.79|13354.79|10
1646757300000|2022-03-08 16:35:00|13476.2|13356.2|13477.97|13357.97|13477.97|13357.97|13475.81|13355.81|9
1646757310000|2022-03-08 16:35:10|13478.3|13358.3|13480.26|13360.26|13480.26|13360.26|13477.84|13357.84|10
1646757320000|2022-03-08 16:35:20|13480.08|13360.08|13479.48|13359.48|13480.08|13360.08|13479.32|13359.32|10
1646757330000|2022-03-08 16:35:30|13479.49|13359.49|13483.79|13363.79|13483.79|13363.79|13479.49|13359.49|10
1646757340000|2022-03-08 16:35:40|13484.12|13364.12|13486.02|13366.02|13486.43|13366.43|13483.97|13363.97|10
1646757350000|2022-03-08 16:35:50|13486.11|13366.11|13485.45|13365.45|13486.15|13366.15|13485.28|13365.28|10
1646757360000|2022-03-08 16:36:00|13486.13|13366.13|13486.65|13366.65|13486.65|13366.65|13485.99|13365.99|9
1646757370000|2022-03-08 16:36:10|13486.99|13366.99|13487.49|13367.49|13487.99|13367.99|13486.98|13366.98|10
1646757380000|2022-03-08 16:36:20|13487.28|13367.28|13488.13|13368.13|13488.34|13368.34|13487.17|13367.17|10
1646757390000|2022-03-08 16:36:30|13487.59|13367.59|13487.42|13367.42|13488.25|13368.25|13487.13|13367.13|10
1646757400000|2022-03-08 16:36:40|13487.49|13367.49|13487.73|13367.73|13488.06|13368.06|13487.49|13367.49|9
1646757410000|2022-03-08 16:36:50|13488.01|13368.01|13488.36|13368.36|13488.59|13368.59|13487.85|13367.85|8
1646757420000|2022-03-08 16:37:00|13488.09|13368.09|13488.43|13368.43|13488.5|13368.5|13487.94|13367.94|10
1646757430000|2022-03-08 16:37:10|13488.68|13368.68|13488.73|13368.73|13488.76|13368.76|13487.42|13367.42|9
1646757440000|2022-03-08 16:37:20|13488.99|13368.99|13490.35|13370.35|13490.44|13370.44|13488.99|13368.99|10
1646757450000|2022-03-08 16:37:30|13490.28|13370.28|13488.5|13368.5|13490.28|13370.28|13488.5|13368.5|8
1646757460000|2022-03-08 16:37:40|13488.4|13368.4|13493.37|13373.37|13493.37|13373.37|13488.2|13368.2|9
1646757470000|2022-03-08 16:37:50|13495.52|13375.52|13498.63|13378.63|13500.01|13380.01|13495.52|13375.52|9
1646757480000|2022-03-08 16:38:00|13498.2|13378.2|13496.49|13376.49|13498.2|13378.2|13496.44|13376.44|10
1646757490000|2022-03-08 16:38:10|13496.21|13376.21|13500.26|13380.26|13500.26|13380.26|13495.36|13375.36|9
1646757500000|2022-03-08 16:38:20|13500.13|13380.13|13502.69|13382.69|13503.45|13383.45|13500.13|13380.13|10
1646757510000|2022-03-08 16:38:30|13503.69|13383.69|13505.19|13385.19|13505.34|13385.34|13503.69|13383.69|10
1646757520000|2022-03-08 16:38:40|13505.01|13385.01|13504.47|13384.47|13505.22|13385.22|13504.47|13384.47|10
1646757530000|2022-03-08 16:38:50|13504.42|13384.42|13504.04|13384.04|13504.96|13384.96|13504.04|13384.04|9
1646757540000|2022-03-08 16:39:00|13504.02|13384.02|13503.32|13383.32|13504.22|13384.22|13503.32|13383.32|9
1646757550000|2022-03-08 16:39:10|13503.35|13383.35|13501.29|13381.29|13503.59|13383.59|13501.29|13381.29|10
1646757560000|2022-03-08 16:39:20|13500.53|13380.53|13496.25|13376.25|13500.53|13380.53|13496.25|13376.25|10
1646757570000|2022-03-08 16:39:30|13496.24|13376.24|13494.96|13374.96|13496.24|13376.24|13494.96|13374.96|10
1646757580000|2022-03-08 16:39:40|13494.78|13374.78|13490.44|13370.44|13494.78|13374.78|13490.44|13370.44|9
1646757590000|2022-03-08 16:39:50|13489.5|13369.5|13482.38|13362.38|13489.5|13369.5|13482.38|13362.38|10
1646757600000|2022-03-08 16:40:00|13482.34|13362.34|13481.82|13361.82|13482.34|13362.34|13481.77|13361.77|10
1646757610000|2022-03-08 16:40:10|13481.77|13361.77|13477.49|13357.49|13481.77|13361.77|13477.38|13357.38|9
1646757620000|2022-03-08 16:40:20|13477.58|13357.58|13470.45|13350.45|13477.58|13357.58|13470.45|13350.45|10
1646757630000|2022-03-08 16:40:30|13471.83|13351.83|13469.55|13349.55|13471.83|13351.83|13469.55|13349.55|10
1646757640000|2022-03-08 16:40:40|13471.6|13351.6|13477.92|13357.92|13477.92|13357.92|13471.6|13351.6|10
1646757650000|2022-03-08 16:40:50|13478.06|13358.06|13478.37|13358.37|13478.44|13358.44|13476.55|13356.55|10
1646757660000|2022-03-08 16:41:00|13478.56|13358.56|13478.75|13358.75|13479.27|13359.27|13478.42|13358.42|10
1646757670000|2022-03-08 16:41:10|13478.88|13358.88|13478.04|13358.04|13479.67|13359.67|13478.04|13358.04|10
1646757680000|2022-03-08 16:41:20|13478.37|13358.37|13477.03|13357.03|13478.88|13358.88|13477.03|13357.03|10
1646757690000|2022-03-08 16:41:30|13477.08|13357.08|13475.55|13355.55|13477.96|13357.96|13475.55|13355.55|10
1646757700000|2022-03-08 16:41:40|13475.84|13355.84|13473.54|13353.54|13476.05|13356.05|13473.54|13353.54|10
1646757710000|2022-03-08 16:41:50|13473.43|13353.43|13472.87|13352.87|13473.43|13353.43|13471.21|13351.21|10
1646757720000|2022-03-08 16:42:00|13472.85|13352.85|13474.33|13354.33|13474.36|13354.36|13472.31|13352.31|10
1646757730000|2022-03-08 16:42:10|13474.32|13354.32|13467.94|13347.94|13474.32|13354.32|13467.94|13347.94|10
1646757740000|2022-03-08 16:42:20|13466.89|13346.89|13464.81|13344.81|13467.39|13347.39|13464.59|13344.59|10
1646757750000|2022-03-08 16:42:30|13464.88|13344.88|13463.03|13343.03|13464.88|13344.88|13463.03|13343.03|10
1646757760000|2022-03-08 16:42:40|13462.62|13342.62|13458.83|13338.83|13462.62|13342.62|13458.48|13338.48|10
1646757770000|2022-03-08 16:42:50|13458.99|13338.99|13458.34|13338.34|13459.07|13339.07|13458.03|13338.03|10
1646757780000|2022-03-08 16:43:00|13458.58|13338.58|13460.23|13340.23|13460.23|13340.23|13458.58|13338.58|10
1646757790000|2022-03-08 16:43:10|13459.39|13339.39|13459.42|13339.42|13459.92|13339.92|13458.54|13338.54|10
1646757800000|2022-03-08 16:43:20|13459.08|13339.08|13459.85|13339.85|13459.95|13339.95|13459.08|13339.08|10
1646757810000|2022-03-08 16:43:30|13459.82|13339.82|13457.68|13337.68|13460.57|13340.57|13457.68|13337.68|10
1646757820000|2022-03-08 16:43:40|13457.16|13337.16|13456.31|13336.31|13457.18|13337.18|13456.31|13336.31|9
1646757830000|2022-03-08 16:43:50|13457.02|13337.02|13454.74|13334.74|13457.02|13337.02|13454.02|13334.02|10
1646757840000|2022-03-08 16:44:00|13455.03|13335.03|13455.82|13335.82|13456.04|13336.04|13455.03|13335.03|10
1646757850000|2022-03-08 16:44:10|13455.34|13335.34|13455.52|13335.52|13455.52|13335.52|13454.72|13334.72|10
1646757860000|2022-03-08 16:44:20|13455.05|13335.05|13455.56|13335.56|13456.03|13336.03|13454.84|13334.84|10
1646757870000|2022-03-08 16:44:30|13455.23|13335.23|13455.68|13335.68|13455.68|13335.68|13454.41|13334.41|10
1646757880000|2022-03-08 16:44:40|13455.54|13335.54|13456.79|13336.79|13457.16|13337.16|13455.54|13335.54|10
1646757890000|2022-03-08 16:44:50|13458.87|13338.87|13459.63|13339.63|13459.63|13339.63|13458.63|13338.63|8
1646757900000|2022-03-08 16:45:00|13459.51|13339.51|13460.59|13340.59|13460.59|13340.59|13459.12|13339.12|10
1646757910000|2022-03-08 16:45:10|13460.35|13340.35|13465.85|13345.85|13465.85|13345.85|13460.35|13340.35|10
1646757920000|2022-03-08 16:45:20|13466.08|13346.08|13471.47|13351.47|13471.47|13351.47|13466.08|13346.08|9
1646757930000|2022-03-08 16:45:30|13471.77|13351.77|13471.95|13351.95|13472.52|13352.52|13471.21|13351.21|9
1646757940000|2022-03-08 16:45:40|13473.09|13353.09|13472.81|13352.81|13473.88|13353.88|13472.81|13352.81|10
1646757950000|2022-03-08 16:45:50|13472.59|13352.59|13473.51|13353.51|13473.81|13353.81|13472.4|13352.4|10
1646757960000|2022-03-08 16:46:00|13472.89|13352.89|13472.94|13352.94|13473.13|13353.13|13472.56|13352.56|10
1646757970000|2022-03-08 16:46:10|13472.93|13352.93|13474.54|13354.54|13474.54|13354.54|13472.69|13352.69|9
1646757980000|2022-03-08 16:46:20|13474.85|13354.85|13476.97|13356.97|13476.97|13356.97|13474.83|13354.83|10
1646757990000|2022-03-08 16:46:30|13476.12|13356.12|13476.95|13356.95|13477.17|13357.17|13475.44|13355.44|10
1646758000000|2022-03-08 16:46:40|13476.87|13356.87|13486.41|13366.41|13486.41|13366.41|13476.87|13356.87|9
1646758010000|2022-03-08 16:46:50|13487.16|13367.16|13489.57|13369.57|13489.57|13369.57|13487.16|13367.16|10
1646758020000|2022-03-08 16:47:00|13490.5|13370.5|13497.53|13377.53|13497.53|13377.53|13490.5|13370.5|10
1646758030000|2022-03-08 16:47:10|13497.29|13377.29|13501.05|13381.05|13501.05|13381.05|13497.29|13377.29|10
1646758040000|2022-03-08 16:47:20|13501.7|13381.7|13503.87|13383.87|13504.21|13384.21|13501.7|13381.7|10
1646758050000|2022-03-08 16:47:30|13503.85|13383.85|13505|13385|13505|13385|13503.85|13383.85|9
1646758060000|2022-03-08 16:47:40|13506.06|13386.06|13509.92|13389.92|13509.92|13389.92|13506.06|13386.06|10
1646758070000|2022-03-08 16:47:50|13510.21|13390.21|13510.66|13390.66|13510.66|13390.66|13509.85|13389.85|10
1646758080000|2022-03-08 16:48:00|13510.57|13390.57|13515.25|13395.25|13515.25|13395.25|13510.57|13390.57|9
1646758090000|2022-03-08 16:48:10|13515.67|13395.67|13518.3|13398.3|13518.36|13398.36|13515.67|13395.67|9
1646758100000|2022-03-08 16:48:20|13517.99|13397.99|13515.6|13395.6|13518.68|13398.68|13515.6|13395.6|10
1646758110000|2022-03-08 16:48:30|13515.85|13395.85|13513.5|13393.5|13515.85|13395.85|13513.16|13393.16|10
1646758120000|2022-03-08 16:48:40|13513.84|13393.84|13514.83|13394.83|13515.04|13395.04|13513.84|13393.84|10
1646758130000|2022-03-08 16:48:50|13518.24|13398.24|13518.07|13398.07|13518.68|13398.68|13517.8|13397.8|9
1646758140000|2022-03-08 16:49:00|13517.58|13397.58|13522.82|13402.82|13522.82|13402.82|13517.32|13397.32|10
1646758150000|2022-03-08 16:49:10|13525.66|13405.66|13525.86|13405.86|13527.93|13407.93|13525.66|13405.66|10
1646758160000|2022-03-08 16:49:20|13525.19|13405.19|13526.32|13406.32|13526.35|13406.35|13525.19|13405.19|10
1646758170000|2022-03-08 16:49:30|13526.62|13406.62|13528.92|13408.92|13528.92|13408.92|13526.62|13406.62|9
1646758180000|2022-03-08 16:49:40|13528.17|13408.17|13528.67|13408.67|13529.54|13409.54|13527.32|13407.32|10
1646758190000|2022-03-08 16:49:50|13529.13|13409.13|13526.75|13406.75|13529.14|13409.14|13526.75|13406.75|9
1646758200000|2022-03-08 16:50:00|13525.6|13405.6|13525.2|13405.2|13525.93|13405.93|13524.39|13404.39|10
1646758210000|2022-03-08 16:50:10|13525.09|13405.09|13525.3|13405.3|13525.37|13405.37|13524.92|13404.92|10
1646758220000|2022-03-08 16:50:20|13525.48|13405.48|13524.55|13404.55|13526.15|13406.15|13524.55|13404.55|9
1646758230000|2022-03-08 16:50:30|13524.72|13404.72|13522.5|13402.5|13524.87|13404.87|13522.41|13402.41|10
1646758240000|2022-03-08 16:50:40|13522.2|13402.2|13520.12|13400.12|13523.19|13403.19|13520.12|13400.12|9
1646758250000|2022-03-08 16:50:50|13520.13|13400.13|13519.57|13399.57|13520.13|13400.13|13519.56|13399.56|8
1646758260000|2022-03-08 16:51:00|13519.89|13399.89|13520.29|13400.29|13520.4|13400.4|13519.89|13399.89|10
1646758270000|2022-03-08 16:51:10|13520.56|13400.56|13522|13402|13522|13402|13520.28|13400.28|10
1646758280000|2022-03-08 16:51:20|13521.68|13401.68|13518.45|13398.45|13521.9|13401.9|13518.45|13398.45|10
1646758290000|2022-03-08 16:51:30|13518.34|13398.34|13517.55|13397.55|13518.37|13398.37|13517.55|13397.55|9
1646758300000|2022-03-08 16:51:40|13516.84|13396.84|13518.62|13398.62|13518.62|13398.62|13516.41|13396.41|9
1646758310000|2022-03-08 16:51:50|13519.39|13399.39|13520.74|13400.74|13521.01|13401.01|13519.39|13399.39|10
1646758320000|2022-03-08 16:52:00|13520.8|13400.8|13520.49|13400.49|13520.8|13400.8|13519.55|13399.55|10
1646758330000|2022-03-08 16:52:10|13520.53|13400.53|13522.3|13402.3|13522.3|13402.3|13520.51|13400.51|10
1646758340000|2022-03-08 16:52:20|13522.33|13402.33|13518.81|13398.81|13522.44|13402.44|13518.81|13398.81|10
1646758350000|2022-03-08 16:52:30|13519.14|13399.14|13520.92|13400.92|13520.92|13400.92|13519.14|13399.14|9
1646758360000|2022-03-08 16:52:40|13520.91|13400.91|13521.27|13401.27|13521.42|13401.42|13520.91|13400.91|9
1646758370000|2022-03-08 16:52:50|13521.23|13401.23|13520.16|13400.16|13521.34|13401.34|13520.07|13400.07|9
1646758380000|2022-03-08 16:53:00|13520.05|13400.05|13520.63|13400.63|13520.63|13400.63|13519.78|13399.78|8
1646758390000|2022-03-08 16:53:10|13520.83|13400.83|13521.44|13401.44|13522.42|13402.42|13520.83|13400.83|10
1646758400000|2022-03-08 16:53:20|13521.4|13401.4|13521.82|13401.82|13521.84|13401.84|13520.65|13400.65|10
1646758410000|2022-03-08 16:53:30|13521.23|13401.23|13519.97|13399.97|13521.23|13401.23|13519.97|13399.97|9
1646758420000|2022-03-08 16:53:40|13519.91|13399.91|13520.59|13400.59|13520.87|13400.87|13519.26|13399.26|10
1646758430000|2022-03-08 16:53:50|13520.92|13400.92|13522.07|13402.07|13522.49|13402.49|13520.88|13400.88|9
1646758440000|2022-03-08 16:54:00|13522.16|13402.16|13522.36|13402.36|13522.69|13402.69|13522|13402|10
1646758450000|2022-03-08 16:54:10|13522.75|13402.75|13524.41|13404.41|13524.41|13404.41|13522.75|13402.75|9
1646758460000|2022-03-08 16:54:20|13525.64|13405.64|13526.35|13406.35|13526.35|13406.35|13525.41|13405.41|10
1646758470000|2022-03-08 16:54:30|13526.48|13406.48|13526.79|13406.79|13526.94|13406.94|13526.35|13406.35|10
1646758480000|2022-03-08 16:54:40|13526.7|13406.7|13529.37|13409.37|13529.73|13409.73|13526.7|13406.7|10
1646758490000|2022-03-08 16:54:50|13529.32|13409.32|13530.65|13410.65|13530.65|13410.65|13529.32|13409.32|9
1646758500000|2022-03-08 16:55:00|13530.03|13410.03|13533.41|13413.41|13533.41|13413.41|13530.03|13410.03|9
1646758510000|2022-03-08 16:55:10|13533.64|13413.64|13536.38|13416.38|13536.38|13416.38|13533.64|13413.64|10
1646758520000|2022-03-08 16:55:20|13537.41|13417.41|13538.07|13418.07|13538.22|13418.22|13537.35|13417.35|10
1646758530000|2022-03-08 16:55:30|13538.13|13418.13|13538.19|13418.19|13538.43|13418.43|13537.93|13417.93|9
1646758540000|2022-03-08 16:55:40|13538.29|13418.29|13542.25|13422.25|13542.25|13422.25|13538.15|13418.15|9
1646758550000|2022-03-08 16:55:50|13542.33|13422.33|13542.75|13422.75|13542.75|13422.75|13541.5|13421.5|10
1646758560000|2022-03-08 16:56:00|13542.09|13422.09|13539.8|13419.8|13542.33|13422.33|13539.8|13419.8|10
1646758570000|2022-03-08 16:56:10|13540.07|13420.07|13537.38|13417.38|13540.07|13420.07|13537.33|13417.33|10
1646758580000|2022-03-08 16:56:20|13537.39|13417.39|13537.74|13417.74|13537.74|13417.74|13536.79|13416.79|10
1646758590000|2022-03-08 16:56:30|13537.8|13417.8|13540.26|13420.26|13540.52|13420.52|13537.8|13417.8|10
1646758600000|2022-03-08 16:56:40|13540.29|13420.29|13540.03|13420.03|13540.52|13420.52|13539.69|13419.69|10
1646758610000|2022-03-08 16:56:50|13539.58|13419.58|13538.46|13418.46|13539.58|13419.58|13538.46|13418.46|9
1646758620000|2022-03-08 16:57:00|13538.42|13418.42|13537.28|13417.28|13538.42|13418.42|13537.28|13417.28|8
1646758630000|2022-03-08 16:57:10|13538.41|13418.41|13535.73|13415.73|13538.86|13418.86|13535.73|13415.73|10
1646758640000|2022-03-08 16:57:20|13535.65|13415.65|13535.08|13415.08|13535.65|13415.65|13534.7|13414.7|8
1646758650000|2022-03-08 16:57:30|13535.33|13415.33|13534.55|13414.55|13535.46|13415.46|13534.48|13414.48|9
1646758660000|2022-03-08 16:57:40|13534.38|13414.38|13534.41|13414.41|13534.59|13414.59|13534.1|13414.1|10
1646758670000|2022-03-08 16:57:50|13534.5|13414.5|13535.4|13415.4|13535.49|13415.49|13534.4|13414.4|10
1646758680000|2022-03-08 16:58:00|13535.11|13415.11|13532.91|13412.91|13535.11|13415.11|13532.91|13412.91|10
1646758690000|2022-03-08 16:58:10|13532.94|13412.94|13532.55|13412.55|13533.41|13413.41|13532.49|13412.49|9
1646758700000|2022-03-08 16:58:20|13532.54|13412.54|13533.75|13413.75|13534.1|13414.1|13531.7|13411.7|10
1646758710000|2022-03-08 16:58:30|13533.39|13413.39|13531.52|13411.52|13533.6|13413.6|13531.52|13411.52|10
1646758720000|2022-03-08 16:58:40|13531.2|13411.2|13528.23|13408.23|13531.2|13411.2|13527.62|13407.62|10
1646758730000|2022-03-08 16:58:50|13528.38|13408.38|13532.22|13412.22|13532.22|13412.22|13528.38|13408.38|9
1646758740000|2022-03-08 16:59:00|13532.9|13412.9|13532.1|13412.1|13533.55|13413.55|13532.1|13412.1|10
1646758750000|2022-03-08 16:59:10|13532.45|13412.45|13526.53|13406.53|13532.52|13412.52|13526.53|13406.53|9
1646758760000|2022-03-08 16:59:20|13526.19|13406.19|13523.41|13403.41|13526.19|13406.19|13523.07|13403.07|10
1646758770000|2022-03-08 16:59:30|13522.94|13402.94|13519.7|13399.7|13523.39|13403.39|13519.7|13399.7|10
1646758780000|2022-03-08 16:59:40|13520.18|13400.18|13518.94|13398.94|13520.18|13400.18|13518.94|13398.94|9
1646758790000|2022-03-08 16:59:50|13518.3|13398.3|13513.51|13393.51|13518.3|13398.3|13513.51|13393.51|10
1646758800000|2022-03-08 17:00:00|13513.28|13393.28|13509.76|13389.76|13513.41|13393.41|13509.73|13389.73|10
1646758810000|2022-03-08 17:00:10|13509.08|13389.08|13508.38|13388.38|13509.08|13389.08|13507.84|13387.84|10
1646758820000|2022-03-08 17:00:20|13508.21|13388.21|13510.22|13390.22|13510.22|13390.22|13507.63|13387.63|10
1646758830000|2022-03-08 17:00:30|13510.39|13390.39|13511.77|13391.77|13512.23|13392.23|13510.39|13390.39|10
1646758840000|2022-03-08 17:00:40|13511.68|13391.68|13514.64|13394.64|13514.64|13394.64|13511.47|13391.47|10
1646758850000|2022-03-08 17:00:50|13514.95|13394.95|13515.28|13395.28|13515.49|13395.49|13514.95|13394.95|9
1646758860000|2022-03-08 17:01:00|13515.3|13395.3|13516.57|13396.57|13516.72|13396.72|13514.98|13394.98|7
1646758870000|2022-03-08 17:01:10|13516.67|13396.67|13523.51|13403.51|13523.51|13403.51|13516.67|13396.67|10
1646758880000|2022-03-08 17:01:20|13524.04|13404.04|13528.61|13408.61|13528.61|13408.61|13524.04|13404.04|10
1646758890000|2022-03-08 17:01:30|13528.78|13408.78|13532.95|13412.95|13532.95|13412.95|13528.78|13408.78|10
1646758900000|2022-03-08 17:01:40|13533.69|13413.69|13533.96|13413.96|13534.28|13414.28|13533.69|13413.69|8
1646758910000|2022-03-08 17:01:50|13534.86|13414.86|13536.1|13416.1|13536.1|13416.1|13534.14|13414.14|9
1646758920000|2022-03-08 17:02:00|13536.07|13416.07|13543.81|13423.81|13544.47|13424.47|13536.07|13416.07|10
1646758930000|2022-03-08 17:02:10|13544.34|13424.34|13546.08|13426.08|13546.08|13426.08|13544.34|13424.34|10
1646758940000|2022-03-08 17:02:20|13546.14|13426.14|13547.5|13427.5|13547.64|13427.64|13546.14|13426.14|10
1646758950000|2022-03-08 17:02:30|13547.45|13427.45|13548.3|13428.3|13548.58|13428.58|13547.45|13427.45|10
1646758960000|2022-03-08 17:02:40|13547.81|13427.81|13549.6|13429.6|13549.77|13429.77|13547.81|13427.81|9
1646758970000|2022-03-08 17:02:50|13549.79|13429.79|13551.56|13431.56|13551.56|13431.56|13549.79|13429.79|10
1646758980000|2022-03-08 17:03:00|13551.66|13431.66|13552.9|13432.9|13552.9|13432.9|13551.66|13431.66|10
1646758990000|2022-03-08 17:03:10|13553.1|13433.1|13552.82|13432.82|13554.07|13434.07|13552.82|13432.82|10
1646759000000|2022-03-08 17:03:20|13553.82|13433.82|13556.26|13436.26|13556.32|13436.32|13553.56|13433.56|10
1646759010000|2022-03-08 17:03:30|13555.74|13435.74|13555.86|13435.86|13556.17|13436.17|13554.77|13434.77|10
1646759020000|2022-03-08 17:03:40|13555.81|13435.81|13555.75|13435.75|13555.81|13435.81|13555.27|13435.27|10
1646759030000|2022-03-08 17:03:50|13556.35|13436.35|13559.88|13439.88|13559.88|13439.88|13556.35|13436.35|10
1646759040000|2022-03-08 17:04:00|13560.11|13440.11|13560.37|13440.37|13562.3|13442.3|13559.62|13439.62|10
1646759050000|2022-03-08 17:04:10|13560.66|13440.66|13558|13438|13560.66|13440.66|13558|13438|10
1646759060000|2022-03-08 17:04:20|13558.19|13438.19|13558.02|13438.02|13558.19|13438.19|13557.68|13437.68|8
1646759070000|2022-03-08 17:04:30|13557.67|13437.67|13557.1|13437.1|13557.76|13437.76|13556.5|13436.5|9
1646759080000|2022-03-08 17:04:40|13556.79|13436.79|13554.85|13434.85|13556.79|13436.79|13554.85|13434.85|10
1646759090000|2022-03-08 17:04:50|13554.72|13434.72|13555.76|13435.76|13556.89|13436.89|13554.65|13434.65|10
1646759100000|2022-03-08 17:05:00|13556.19|13436.19|13555.83|13435.83|13556.33|13436.33|13555.4|13435.4|10
1646759110000|2022-03-08 17:05:10|13555.85|13435.85|13557.18|13437.18|13557.22|13437.22|13555.08|13435.08|9
1646759120000|2022-03-08 17:05:20|13557.24|13437.24|13556.62|13436.62|13557.61|13437.61|13556.56|13436.56|9
1646759130000|2022-03-08 17:05:30|13556.08|13436.08|13555.83|13435.83|13556.08|13436.08|13555.27|13435.27|10
1646759140000|2022-03-08 17:05:40|13555.29|13435.29|13557.48|13437.48|13557.48|13437.48|13554.6|13434.6|10
1646759150000|2022-03-08 17:05:50|13558.06|13438.06|13559.09|13439.09|13559.82|13439.82|13558.06|13438.06|9
1646759160000|2022-03-08 17:06:00|13559|13439|13560.22|13440.22|13560.22|13440.22|13559|13439|10
1646759170000|2022-03-08 17:06:10|13560.09|13440.09|13566.28|13446.28|13566.28|13446.28|13560.09|13440.09|10
1646759180000|2022-03-08 17:06:20|13566.87|13446.87|13567.31|13447.31|13567.31|13447.31|13566.85|13446.85|9
1646759190000|2022-03-08 17:06:30|13568.15|13448.15|13568.14|13448.14|13568.15|13448.15|13567.35|13447.35|7
1646759200000|2022-03-08 17:06:40|13568.15|13448.15|13568.78|13448.78|13568.78|13448.78|13567.78|13447.78|10
1646759210000|2022-03-08 17:06:50|13568.67|13448.67|13570.21|13450.21|13570.21|13450.21|13568.67|13448.67|10
1646759220000|2022-03-08 17:07:00|13570.25|13450.25|13570.42|13450.42|13570.42|13450.42|13570.16|13450.16|9
1646759230000|2022-03-08 17:07:10|13570.27|13450.27|13571.28|13451.28|13571.28|13451.28|13570.08|13450.08|10
1646759240000|2022-03-08 17:07:20|13571.47|13451.47|13586.4|13466.4|13586.4|13466.4|13571.47|13451.47|10
1646759250000|2022-03-08 17:07:30|13586.73|13466.73|13594.15|13474.15|13594.15|13474.15|13586.73|13466.73|10
1646759260000|2022-03-08 17:07:40|13593.84|13473.84|13595.63|13475.63|13595.63|13475.63|13593.84|13473.84|9
1646759270000|2022-03-08 17:07:50|13595.78|13475.78|13590.32|13470.32|13595.78|13475.78|13590.32|13470.32|10
1646759280000|2022-03-08 17:08:00|13590.49|13470.49|13591.61|13471.61|13591.61|13471.61|13590.49|13470.49|9
1646759290000|2022-03-08 17:08:10|13591.08|13471.08|13589.81|13469.81|13591.08|13471.08|13589.81|13469.81|9
1646759300000|2022-03-08 17:08:20|13590.24|13470.24|13591.76|13471.76|13591.76|13471.76|13590.24|13470.24|10
1646759310000|2022-03-08 17:08:30|13591.86|13471.86|13583.74|13463.74|13591.86|13471.86|13583.74|13463.74|9
1646759320000|2022-03-08 17:08:40|13582.43|13462.43|13579.14|13459.14|13582.43|13462.43|13579.14|13459.14|10
1646759330000|2022-03-08 17:08:50|13578.67|13458.67|13573.53|13453.53|13578.67|13458.67|13573.53|13453.53|10
1646759340000|2022-03-08 17:09:00|13573.35|13453.35|13572.47|13452.47|13573.45|13453.45|13572.47|13452.47|9
1646759350000|2022-03-08 17:09:10|13572.38|13452.38|13573.58|13453.58|13573.62|13453.62|13572.25|13452.25|10
1646759360000|2022-03-08 17:09:20|13573.27|13453.27|13575.3|13455.3|13575.3|13455.3|13573.14|13453.14|10
1646759370000|2022-03-08 17:09:30|13575.01|13455.01|13577.67|13457.67|13578.25|13458.25|13575.01|13455.01|10
1646759380000|2022-03-08 17:09:40|13577.6|13457.6|13578.28|13458.28|13578.65|13458.65|13577.6|13457.6|9
1646759390000|2022-03-08 17:09:50|13579.55|13459.55|13587.28|13467.28|13587.28|13467.28|13579.55|13459.55|9
1646759400000|2022-03-08 17:10:00|13587.75|13467.75|13588.48|13468.48|13588.86|13468.86|13587.75|13467.75|10
1646759410000|2022-03-08 17:10:10|13588.76|13468.76|13589.39|13469.39|13590.17|13470.17|13588.64|13468.64|9
1646759420000|2022-03-08 17:10:20|13589.07|13469.07|13587.8|13467.8|13589.11|13469.11|13587.49|13467.49|8
1646759430000|2022-03-08 17:10:30|13588.8|13468.8|13589.6|13469.6|13590.32|13470.32|13588.77|13468.77|10
1646759440000|2022-03-08 17:10:40|13589.64|13469.64|13589.3|13469.3|13589.64|13469.64|13588.99|13468.99|10
1646759450000|2022-03-08 17:10:50|13589.57|13469.57|13591.62|13471.62|13591.65|13471.65|13589.38|13469.38|10
1646759460000|2022-03-08 17:11:00|13591.64|13471.64|13593.21|13473.21|13593.21|13473.21|13591.64|13471.64|8
1646759470000|2022-03-08 17:11:10|13593.56|13473.56|13593.75|13473.75|13594|13474|13593.03|13473.03|10
1646759480000|2022-03-08 17:11:20|13593.34|13473.34|13594.14|13474.14|13594.38|13474.38|13593.25|13473.25|10
1646759490000|2022-03-08 17:11:30|13594.69|13474.69|13598.63|13478.63|13598.63|13478.63|13594.69|13474.69|10
1646759500000|2022-03-08 17:11:40|13598.78|13478.78|13598.76|13478.76|13598.9|13478.9|13598.76|13478.76|7
1646759510000|2022-03-08 17:11:50|13598.98|13478.98|13600.05|13480.05|13600.05|13480.05|13598.98|13478.98|10
1646759520000|2022-03-08 17:12:00|13600.1|13480.1|13598.45|13478.45|13600.1|13480.1|13598.45|13478.45|10
1646759530000|2022-03-08 17:12:10|13598.1|13478.1|13598.5|13478.5|13598.5|13478.5|13597.39|13477.39|10
1646759540000|2022-03-08 17:12:20|13599.16|13479.16|13600.11|13480.11|13600.16|13480.16|13599.16|13479.16|10
1646759550000|2022-03-08 17:12:30|13600.14|13480.14|13603.08|13483.08|13603.08|13483.08|13600.14|13480.14|10
1646759560000|2022-03-08 17:12:40|13602.6|13482.6|13616.16|13496.16|13616.74|13496.74|13602.6|13482.6|10
1646759570000|2022-03-08 17:12:50|13617.17|13497.17|13617.39|13497.39|13617.89|13497.89|13616.93|13496.93|10
1646759580000|2022-03-08 17:13:00|13616.7|13496.7|13615.06|13495.06|13617.03|13497.03|13615.06|13495.06|9
1646759590000|2022-03-08 17:13:10|13615.09|13495.09|13612.38|13492.38|13615.25|13495.25|13612.38|13492.38|10
1646759600000|2022-03-08 17:13:20|13612.67|13492.67|13612.27|13492.27|13612.67|13492.67|13608.68|13488.68|10
1646759610000|2022-03-08 17:13:30|13612.76|13492.76|13616.45|13496.45|13616.45|13496.45|13612.76|13492.76|10
1646759620000|2022-03-08 17:13:40|13616.39|13496.39|13619.2|13499.2|13619.2|13499.2|13616.39|13496.39|10
1646759630000|2022-03-08 17:13:50|13619.28|13499.28|13619.09|13499.09|13619.56|13499.56|13618.59|13498.59|10
1646759640000|2022-03-08 17:14:00|13618.96|13498.96|13614.54|13494.54|13619|13499|13614.54|13494.54|10
1646759650000|2022-03-08 17:14:10|13613.62|13493.62|13611.51|13491.51|13613.62|13493.62|13611.16|13491.16|10
1646759660000|2022-03-08 17:14:20|13611.26|13491.26|13610.79|13490.79|13611.31|13491.31|13610.79|13490.79|8
1646759670000|2022-03-08 17:14:30|13610.78|13490.78|13616.69|13496.69|13616.69|13496.69|13610.78|13490.78|9
1646759680000|2022-03-08 17:14:40|13617.81|13497.81|13623.71|13503.71|13623.71|13503.71|13617.29|13497.29|10
1646759690000|2022-03-08 17:14:50|13629.15|13509.15|13635.76|13515.76|13635.76|13515.76|13628.67|13508.67|10
1646759700000|2022-03-08 17:15:00|13635.09|13515.09|13638.86|13518.86|13638.86|13518.86|13634.95|13514.95|9
1646759710000|2022-03-08 17:15:10|13638.88|13518.88|13646.32|13526.32|13646.32|13526.32|13638.88|13518.88|10
1646759720000|2022-03-08 17:15:20|13649.86|13529.86|13657.39|13537.39|13658.85|13538.85|13649.86|13529.86|10
1646759730000|2022-03-08 17:15:30|13655.3|13535.3|13637.75|13517.75|13655.3|13535.3|13637.75|13517.75|10
1646759740000|2022-03-08 17:15:40|13637.68|13517.68|13637.15|13517.15|13637.68|13517.68|13637.15|13517.15|9
1646759750000|2022-03-08 17:15:50|13637.32|13517.32|13639.55|13519.55|13639.85|13519.85|13637.32|13517.32|10
1646759760000|2022-03-08 17:16:00|13639.51|13519.51|13639.74|13519.74|13639.79|13519.79|13639.22|13519.22|10
1646759770000|2022-03-08 17:16:10|13639.13|13519.13|13641.69|13521.69|13641.69|13521.69|13638.86|13518.86|10
1646759780000|2022-03-08 17:16:20|13642.44|13522.44|13649.43|13529.43|13649.43|13529.43|13642.44|13522.44|9
1646759790000|2022-03-08 17:16:30|13650.91|13530.91|13664.82|13544.82|13664.82|13544.82|13650.91|13530.91|10
1646759800000|2022-03-08 17:16:40|13665.83|13545.83|13680.39|13560.39|13680.39|13560.39|13665.83|13545.83|10
1646759810000|2022-03-08 17:16:50|13680.83|13560.83|13689.18|13569.18|13689.18|13569.18|13680.83|13560.83|10
1646759820000|2022-03-08 17:17:00|13688.89|13568.89|13688.31|13568.31|13688.89|13568.89|13687.23|13567.23|10
1646759830000|2022-03-08 17:17:10|13688.52|13568.52|13691.69|13571.69|13691.69|13571.69|13688.52|13568.52|10
1646759840000|2022-03-08 17:17:20|13691.66|13571.66|13700.91|13580.91|13700.91|13580.91|13691.66|13571.66|10
1646759850000|2022-03-08 17:17:30|13700.51|13580.51|13710.59|13590.59|13710.59|13590.59|13700.51|13580.51|10
1646759860000|2022-03-08 17:17:40|13710.4|13590.4|13718.07|13598.07|13718.07|13598.07|13710.37|13590.37|10
1646759870000|2022-03-08 17:17:50|13718.49|13598.49|13727.56|13607.56|13727.56|13607.56|13718.49|13598.49|10
1646759880000|2022-03-08 17:18:00|13727.78|13607.78|13728.43|13608.43|13729.45|13609.45|13727.78|13607.78|10
1646759890000|2022-03-08 17:18:10|13727.88|13607.88|13734.86|13614.86|13734.86|13614.86|13727.31|13607.31|10
1646759900000|2022-03-08 17:18:20|13735.1|13615.1|13736.86|13616.86|13738|13618|13735.1|13615.1|10
1646759910000|2022-03-08 17:18:30|13737.05|13617.05|13740.59|13620.59|13740.59|13620.59|13736.3|13616.3|9
1646759920000|2022-03-08 17:18:40|13740.14|13620.14|13741.71|13621.71|13741.71|13621.71|13738.6|13618.6|10
1646759930000|2022-03-08 17:18:50|13741.62|13621.62|13747.63|13627.63|13747.68|13627.68|13741.62|13621.62|10
1646759940000|2022-03-08 17:19:00|13749.29|13629.29|13757.98|13637.98|13757.98|13637.98|13749.29|13629.29|10
1646759950000|2022-03-08 17:19:10|13758.4|13638.4|13758.89|13638.89|13761.46|13641.46|13758.35|13638.35|10
1646759960000|2022-03-08 17:19:20|13757.05|13637.05|13754.25|13634.25|13757.05|13637.05|13754.25|13634.25|10
1646759970000|2022-03-08 17:19:30|13753.93|13633.93|13761.18|13641.18|13761.18|13641.18|13753.93|13633.93|10
1646759980000|2022-03-08 17:19:40|13760.56|13640.56|13767.97|13647.97|13767.97|13647.97|13760.56|13640.56|10
1646759990000|2022-03-08 17:19:50|13768.63|13648.63|13769.76|13649.76|13770.01|13650.01|13768.63|13648.63|10
1646760000000|2022-03-08 17:20:00|13769.63|13649.63|13769.98|13649.98|13769.98|13649.98|13768.75|13648.75|10
1646760010000|2022-03-08 17:20:10|13770.29|13650.29|13773.09|13653.09|13773.09|13653.09|13770.29|13650.29|10
1646760020000|2022-03-08 17:20:20|13772.85|13652.85|13773.73|13653.73|13773.73|13653.73|13772.21|13652.21|10
1646760030000|2022-03-08 17:20:30|13773.22|13653.22|13770.42|13650.42|13773.22|13653.22|13769.66|13649.66|10
1646760040000|2022-03-08 17:20:40|13771.54|13651.54|13772.52|13652.52|13772.52|13652.52|13769.84|13649.84|8
1646760050000|2022-03-08 17:20:50|13771.96|13651.96|13770.19|13650.19|13772.36|13652.36|13770.19|13650.19|10
1646760060000|2022-03-08 17:21:00|13769.81|13649.81|13771.15|13651.15|13771.32|13651.32|13769.81|13649.81|10
1646760070000|2022-03-08 17:21:10|13769.41|13649.41|13771.95|13651.95|13771.95|13651.95|13768.03|13648.03|10
1646760080000|2022-03-08 17:21:20|13772.34|13652.34|13773.15|13653.15|13773.61|13653.61|13771.72|13651.72|9
1646760090000|2022-03-08 17:21:30|13771.99|13651.99|13773.61|13653.61|13773.61|13653.61|13770.94|13650.94|10
1646760100000|2022-03-08 17:21:40|13774.75|13654.75|13776.59|13656.59|13776.59|13656.59|13774.31|13654.31|10
1646760110000|2022-03-08 17:21:50|13776.55|13656.55|13778.48|13658.48|13778.48|13658.48|13776.55|13656.55|10
1646760120000|2022-03-08 17:22:00|13778.94|13658.94|13780.62|13660.62|13780.62|13660.62|13778.06|13658.06|10
1646760130000|2022-03-08 17:22:10|13780.49|13660.49|13778.32|13658.32|13781.08|13661.08|13778.32|13658.32|10
1646760140000|2022-03-08 17:22:20|13779.25|13659.25|13772.06|13652.06|13779.25|13659.25|13772.06|13652.06|10
1646760150000|2022-03-08 17:22:30|13772.29|13652.29|13771.14|13651.14|13772.29|13652.29|13771.14|13651.14|8
1646760160000|2022-03-08 17:22:40|13770.93|13650.93|13762.24|13642.24|13770.93|13650.93|13762.24|13642.24|10
1646760170000|2022-03-08 17:22:50|13761.52|13641.52|13754.53|13634.53|13762.05|13642.05|13754.53|13634.53|9
1646760180000|2022-03-08 17:23:00|13754.04|13634.04|13755.43|13635.43|13755.43|13635.43|13752.02|13632.02|10
1646760190000|2022-03-08 17:23:10|13755.47|13635.47|13756.39|13636.39|13756.39|13636.39|13754.89|13634.89|10
1646760200000|2022-03-08 17:23:20|13755.45|13635.45|13748.22|13628.22|13755.45|13635.45|13748.22|13628.22|9
1646760210000|2022-03-08 17:23:30|13747.53|13627.53|13741.71|13621.71|13747.68|13627.68|13741.71|13621.71|10
1646760220000|2022-03-08 17:23:40|13740.27|13620.27|13738.09|13618.09|13740.41|13620.41|13738.09|13618.09|10
1646760230000|2022-03-08 17:23:50|13737.54|13617.54|13735.43|13615.43|13737.54|13617.54|13735.43|13615.43|10
1646760240000|2022-03-08 17:24:00|13734.35|13614.35|13736.3|13616.3|13736.3|13616.3|13734.35|13614.35|10
1646760250000|2022-03-08 17:24:10|13736.11|13616.11|13734.77|13614.77|13736.17|13616.17|13734.66|13614.66|10
1646760260000|2022-03-08 17:24:20|13734.63|13614.63|13730.73|13610.73|13734.63|13614.63|13730.73|13610.73|10
1646760270000|2022-03-08 17:24:30|13729.79|13609.79|13725.97|13605.97|13729.79|13609.79|13725.97|13605.97|9
1646760280000|2022-03-08 17:24:40|13725.9|13605.9|13724.02|13604.02|13725.9|13605.9|13724.02|13604.02|10
1646760290000|2022-03-08 17:24:50|13724.18|13604.18|13724.61|13604.61|13724.65|13604.65|13723.22|13603.22|10
1646760300000|2022-03-08 17:25:00|13724.18|13604.18|13723.03|13603.03|13725.08|13605.08|13723.03|13603.03|10
1646760310000|2022-03-08 17:25:10|13722.11|13602.11|13718.91|13598.91|13722.11|13602.11|13718.91|13598.91|10
1646760320000|2022-03-08 17:25:20|13716.33|13596.33|13704.13|13584.13|13716.33|13596.33|13704.13|13584.13|9
1646760330000|2022-03-08 17:25:30|13704.1|13584.1|13701.31|13581.31|13704.27|13584.27|13701.03|13581.03|10
1646760340000|2022-03-08 17:25:40|13701.18|13581.18|13697.39|13577.39|13701.18|13581.18|13696.74|13576.74|10
1646760350000|2022-03-08 17:25:50|13696.99|13576.99|13695.09|13575.09|13696.99|13576.99|13695.09|13575.09|10
1646760360000|2022-03-08 17:26:00|13694.22|13574.22|13694.53|13574.53|13694.64|13574.64|13694.22|13574.22|10
1646760370000|2022-03-08 17:26:10|13694.41|13574.41|13695.65|13575.65|13695.65|13575.65|13694.2|13574.2|10
1646760380000|2022-03-08 17:26:20|13695.26|13575.26|13696.38|13576.38|13696.38|13576.38|13695.26|13575.26|9
1646760390000|2022-03-08 17:26:30|13696.48|13576.48|13695.76|13575.76|13696.63|13576.63|13695.56|13575.56|10
1646760400000|2022-03-08 17:26:40|13695.21|13575.21|13692.2|13572.2|13695.21|13575.21|13692.2|13572.2|8
1646760410000|2022-03-08 17:26:50|13691.95|13571.95|13689.3|13569.3|13691.95|13571.95|13689.3|13569.3|9
1646760420000|2022-03-08 17:27:00|13688.67|13568.67|13678.64|13558.64|13688.67|13568.67|13678.64|13558.64|10
1646760430000|2022-03-08 17:27:10|13677.88|13557.88|13674.74|13554.74|13677.88|13557.88|13674.17|13554.17|10
1646760440000|2022-03-08 17:27:20|13674.88|13554.88|13673.64|13553.64|13675.21|13555.21|13673.06|13553.06|10
1646760450000|2022-03-08 17:27:30|13674.29|13554.29|13675.84|13555.84|13676.35|13556.35|13674.29|13554.29|10
1646760460000|2022-03-08 17:27:40|13676.15|13556.15|13682.23|13562.23|13682.23|13562.23|13676.15|13556.15|10
1646760470000|2022-03-08 17:27:50|13682.46|13562.46|13680.42|13560.42|13682.5|13562.5|13679.16|13559.16|10
1646760480000|2022-03-08 17:28:00|13681.34|13561.34|13683.19|13563.19|13683.19|13563.19|13681.34|13561.34|9
1646760490000|2022-03-08 17:28:10|13683.56|13563.56|13691.86|13571.86|13691.86|13571.86|13683.36|13563.36|9
1646760500000|2022-03-08 17:28:20|13691.12|13571.12|13706.92|13586.92|13706.92|13586.92|13689.87|13569.87|10
1646760510000|2022-03-08 17:28:30|13707.44|13587.44|13719.04|13599.04|13719.04|13599.04|13707.44|13587.44|9
1646760520000|2022-03-08 17:28:40|13719.72|13599.72|13723.93|13603.93|13724.05|13604.05|13719.72|13599.72|10
1646760530000|2022-03-08 17:28:50|13723.79|13603.79|13721.41|13601.41|13723.84|13603.84|13721.41|13601.41|9
1646760540000|2022-03-08 17:29:00|13720.96|13600.96|13721.28|13601.28|13721.46|13601.46|13720.64|13600.64|10
1646760550000|2022-03-08 17:29:10|13721.76|13601.76|13722.68|13602.68|13722.68|13602.68|13720.4|13600.4|10
1646760560000|2022-03-08 17:29:20|13723.1|13603.1|13728.51|13608.51|13728.51|13608.51|13723.1|13603.1|8
1646760570000|2022-03-08 17:29:30|13728.74|13608.74|13730.08|13610.08|13730.35|13610.35|13728.45|13608.45|10
1646760580000|2022-03-08 17:29:40|13730.27|13610.27|13732.38|13612.38|13732.38|13612.38|13730.27|13610.27|9
1646760590000|2022-03-08 17:29:50|13732.75|13612.75|13735.01|13615.01|13735.56|13615.56|13732.64|13612.64|10
1646760600000|2022-03-08 17:30:00|13734.83|13614.83|13732.86|13612.86|13734.83|13614.83|13732.73|13612.73|10
1646760610000|2022-03-08 17:30:10|13732.34|13612.34|13733|13613|13733.13|13613.13|13731.8|13611.8|10
1646760620000|2022-03-08 17:30:20|13732.21|13612.21|13734.69|13614.69|13735.55|13615.55|13732.21|13612.21|10
1646760630000|2022-03-08 17:30:30|13734.88|13614.88|13735.23|13615.23|13735.77|13615.77|13733.67|13613.67|10
1646760640000|2022-03-08 17:30:40|13735.36|13615.36|13738.95|13618.95|13739.15|13619.15|13735.36|13615.36|9
1646760650000|2022-03-08 17:30:50|13739.07|13619.07|13735.56|13615.56|13739.07|13619.07|13735.56|13615.56|10
1646760660000|2022-03-08 17:31:00|13735.33|13615.33|13730.8|13610.8|13735.58|13615.58|13730.37|13610.37|10
1646760670000|2022-03-08 17:31:10|13731.11|13611.11|13729.03|13609.03|13731.34|13611.34|13729.03|13609.03|10
1646760680000|2022-03-08 17:31:20|13728.78|13608.78|13727.17|13607.17|13728.78|13608.78|13727.14|13607.14|9
1646760690000|2022-03-08 17:31:30|13726.74|13606.74|13719.56|13599.56|13726.74|13606.74|13719.56|13599.56|10
1646760700000|2022-03-08 17:31:40|13718.53|13598.53|13718.44|13598.44|13718.53|13598.53|13717.37|13597.37|10
1646760710000|2022-03-08 17:31:50|13717.93|13597.93|13714.43|13594.43|13717.93|13597.93|13714.2|13594.2|10
1646760720000|2022-03-08 17:32:00|13714.04|13594.04|13713.7|13593.7|13714.4|13594.4|13713.7|13593.7|10
1646760730000|2022-03-08 17:32:10|13714.65|13594.65|13714.21|13594.21|13714.87|13594.87|13714.19|13594.19|10
1646760740000|2022-03-08 17:32:20|13713.33|13593.33|13709.69|13589.69|13718.12|13598.12|13709.69|13589.69|10
1646760750000|2022-03-08 17:32:30|13710.18|13590.18|13705.17|13585.17|13710.25|13590.25|13705.17|13585.17|10
1646760760000|2022-03-08 17:32:40|13705.3|13585.3|13705.86|13585.86|13705.86|13585.86|13705.3|13585.3|8
1646760770000|2022-03-08 17:32:50|13705.85|13585.85|13708.55|13588.55|13708.63|13588.63|13705.3|13585.3|10
1646760780000|2022-03-08 17:33:00|13710.47|13590.47|13719.52|13599.52|13719.52|13599.52|13710.47|13590.47|10
1646760790000|2022-03-08 17:33:10|13720.01|13600.01|13728.62|13608.62|13728.62|13608.62|13720.01|13600.01|10
1646760800000|2022-03-08 17:33:20|13729.61|13609.61|13731.43|13611.43|13731.43|13611.43|13729.6|13609.6|9
1646760810000|2022-03-08 17:33:30|13731.59|13611.59|13743.32|13623.32|13743.32|13623.32|13731.59|13611.59|10
1646760820000|2022-03-08 17:33:40|13743.43|13623.43|13749.39|13629.39|13749.5|13629.5|13743.43|13623.43|10
1646760830000|2022-03-08 17:33:50|13749.16|13629.16|13751.91|13631.91|13751.91|13631.91|13748.72|13628.72|10
1646760840000|2022-03-08 17:34:00|13752.66|13632.66|13761.28|13641.28|13761.28|13641.28|13752.66|13632.66|10
1646760850000|2022-03-08 17:34:10|13761.6|13641.6|13766.13|13646.13|13766.13|13646.13|13760.58|13640.58|10
1646760860000|2022-03-08 17:34:20|13766.17|13646.17|13767.46|13647.46|13767.46|13647.46|13765.89|13645.89|10
1646760870000|2022-03-08 17:34:30|13768.28|13648.28|13769.58|13649.58|13769.71|13649.71|13768.15|13648.15|10
1646760880000|2022-03-08 17:34:40|13769.66|13649.66|13773.91|13653.91|13773.91|13653.91|13769.66|13649.66|9
1646760890000|2022-03-08 17:34:50|13774.05|13654.05|13773.86|13653.86|13774.1|13654.1|13773.5|13653.5|10
1646760900000|2022-03-08 17:35:00|13774.19|13654.19|13774.11|13654.11|13774.75|13654.75|13774.11|13654.11|10
1646760910000|2022-03-08 17:35:10|13773.21|13653.21|13773.51|13653.51|13773.98|13653.98|13772.74|13652.74|10
1646760920000|2022-03-08 17:35:20|13773.95|13653.95|13774.59|13654.59|13774.59|13654.59|13773.95|13653.95|7
1646760930000|2022-03-08 17:35:30|13772.07|13652.07|13771.07|13651.07|13773.09|13653.09|13771.07|13651.07|10
1646760940000|2022-03-08 17:35:40|13771.02|13651.02|13770.33|13650.33|13771.66|13651.66|13770.33|13650.33|10
1646760950000|2022-03-08 17:35:50|13771.61|13651.61|13772.18|13652.18|13772.18|13652.18|13770.83|13650.83|10
1646760960000|2022-03-08 17:36:00|13771.88|13651.88|13771.77|13651.77|13772.11|13652.11|13771.66|13651.66|9
1646760970000|2022-03-08 17:36:10|13771.47|13651.47|13771.2|13651.2|13771.99|13651.99|13771.2|13651.2|10
1646760980000|2022-03-08 17:36:20|13770.78|13650.78|13765.51|13645.51|13771.1|13651.1|13765.51|13645.51|10
1646760990000|2022-03-08 17:36:30|13764.04|13644.04|13759.38|13639.38|13764.04|13644.04|13759.38|13639.38|10
1646761000000|2022-03-08 17:36:40|13758.99|13638.99|13759.25|13639.25|13759.4|13639.4|13758.83|13638.83|9
1646761010000|2022-03-08 17:36:50|13759.55|13639.55|13763.41|13643.41|13763.48|13643.48|13759.55|13639.55|10
1646761020000|2022-03-08 17:37:00|13764.69|13644.69|13767.82|13647.82|13767.82|13647.82|13764.69|13644.69|10
1646761030000|2022-03-08 17:37:10|13768.2|13648.2|13773.8|13653.8|13774.68|13654.68|13768.17|13648.17|10
1646761040000|2022-03-08 17:37:20|13773.5|13653.5|13772.65|13652.65|13773.62|13653.62|13772.45|13652.45|8
1646761050000|2022-03-08 17:37:30|13772.64|13652.64|13770.67|13650.67|13772.64|13652.64|13770.46|13650.46|10
1646761060000|2022-03-08 17:37:40|13770.98|13650.98|13769.68|13649.68|13771.94|13651.94|13769.68|13649.68|10
1646761070000|2022-03-08 17:37:50|13769.22|13649.22|13767.27|13647.27|13769.22|13649.22|13767.27|13647.27|9
1646761080000|2022-03-08 17:38:00|13765.9|13645.9|13762.64|13642.64|13765.9|13645.9|13762.64|13642.64|10
1646761090000|2022-03-08 17:38:10|13762.65|13642.65|13759.3|13639.3|13763.05|13643.05|13759.3|13639.3|9
1646761100000|2022-03-08 17:38:20|13758.91|13638.91|13757.57|13637.57|13759.62|13639.62|13756.92|13636.92|10
1646761110000|2022-03-08 17:38:30|13757.45|13637.45|13757.81|13637.81|13758.73|13638.73|13757.45|13637.45|10
1646761120000|2022-03-08 17:38:40|13757.56|13637.56|13757.33|13637.33|13757.62|13637.62|13757.08|13637.08|9
1646761130000|2022-03-08 17:38:50|13757.31|13637.31|13755.91|13635.91|13757.31|13637.31|13755.33|13635.33|10
1646761140000|2022-03-08 17:39:00|13755.83|13635.83|13758.15|13638.15|13758.15|13638.15|13755.83|13635.83|9
1646761150000|2022-03-08 17:39:10|13759.46|13639.46|13760.75|13640.75|13760.75|13640.75|13759.14|13639.14|9
1646761160000|2022-03-08 17:39:20|13760.52|13640.52|13760.68|13640.68|13760.96|13640.96|13760.4|13640.4|9
1646761170000|2022-03-08 17:39:30|13761.03|13641.03|13761.75|13641.75|13761.75|13641.75|13760.84|13640.84|10
1646761180000|2022-03-08 17:39:40|13763.12|13643.12|13763.84|13643.84|13764.27|13644.27|13763.12|13643.12|10
1646761190000|2022-03-08 17:39:50|13764.12|13644.12|13766.29|13646.29|13766.42|13646.42|13764.12|13644.12|10
1646761200000|2022-03-08 17:40:00|13766.13|13646.13|13766.63|13646.63|13767.42|13647.42|13766.13|13646.13|9
1646761210000|2022-03-08 17:40:10|13766.85|13646.85|13773.79|13653.79|13773.79|13653.79|13766.85|13646.85|10
1646761220000|2022-03-08 17:40:20|13776.01|13656.01|13781.98|13661.98|13782.93|13662.93|13776.01|13656.01|10
1646761230000|2022-03-08 17:40:30|13781.91|13661.91|13780.09|13660.09|13782.02|13662.02|13780.09|13660.09|10
1646761240000|2022-03-08 17:40:40|13780.07|13660.07|13778.05|13658.05|13780.38|13660.38|13778.05|13658.05|8
1646761250000|2022-03-08 17:40:50|13778.13|13658.13|13775.17|13655.17|13778.28|13658.28|13775.17|13655.17|10
1646761260000|2022-03-08 17:41:00|13774.48|13654.48|13769.26|13649.26|13774.48|13654.48|13769.26|13649.26|10
1646761270000|2022-03-08 17:41:10|13768.98|13648.98|13767.07|13647.07|13769.19|13649.19|13767.07|13647.07|10
1646761280000|2022-03-08 17:41:20|13767.1|13647.1|13767.59|13647.59|13767.72|13647.72|13767.1|13647.1|10
1646761290000|2022-03-08 17:41:30|13767.23|13647.23|13765.57|13645.57|13767.3|13647.3|13765.57|13645.57|10
1646761300000|2022-03-08 17:41:40|13765.78|13645.78|13764.84|13644.84|13765.96|13645.96|13764.84|13644.84|9
1646761310000|2022-03-08 17:41:50|13764.59|13644.59|13765.61|13645.61|13765.61|13645.61|13763.49|13643.49|10
1646761320000|2022-03-08 17:42:00|13765.45|13645.45|13765.78|13645.78|13765.78|13645.78|13764.72|13644.72|10
1646761330000|2022-03-08 17:42:10|13766.11|13646.11|13765.42|13645.42|13766.11|13646.11|13765.42|13645.42|9
1646761340000|2022-03-08 17:42:20|13766.51|13646.51|13765.3|13645.3|13767.28|13647.28|13765.15|13645.15|10
1646761350000|2022-03-08 17:42:30|13764.86|13644.86|13760.13|13640.13|13764.86|13644.86|13760.13|13640.13|10
1646761360000|2022-03-08 17:42:40|13760.35|13640.35|13759.75|13639.75|13760.58|13640.58|13759.75|13639.75|7
1646761370000|2022-03-08 17:42:50|13759.55|13639.55|13753.89|13633.89|13759.55|13639.55|13753.89|13633.89|10
1646761380000|2022-03-08 17:43:00|13751.98|13631.98|13749.94|13629.94|13752.25|13632.25|13749.94|13629.94|9
1646761390000|2022-03-08 17:43:10|13749.69|13629.69|13749.05|13629.05|13749.69|13629.69|13748.65|13628.65|10
1646761400000|2022-03-08 17:43:20|13749|13629|13747.63|13627.63|13749|13629|13747.63|13627.63|9
1646761410000|2022-03-08 17:43:30|13747.39|13627.39|13746.94|13626.94|13747.77|13627.77|13746.92|13626.92|10
1646761420000|2022-03-08 17:43:40|13747.25|13627.25|13748.57|13628.57|13748.85|13628.85|13747.18|13627.18|10
1646761430000|2022-03-08 17:43:50|13749.13|13629.13|13755.93|13635.93|13755.93|13635.93|13749.13|13629.13|10
1646761440000|2022-03-08 17:44:00|13756.03|13636.03|13756.87|13636.87|13759.25|13639.25|13756.03|13636.03|10
1646761450000|2022-03-08 17:44:10|13755.42|13635.42|13753.34|13633.34|13755.42|13635.42|13753.34|13633.34|10
1646761460000|2022-03-08 17:44:20|13753.68|13633.68|13756.91|13636.91|13756.91|13636.91|13753.67|13633.67|10
1646761470000|2022-03-08 17:44:30|13756.74|13636.74|13756.14|13636.14|13757.57|13637.57|13756.14|13636.14|10
1646761480000|2022-03-08 17:44:40|13755.51|13635.51|13756.21|13636.21|13756.3|13636.3|13754.59|13634.59|10
1646761490000|2022-03-08 17:44:50|13756.19|13636.19|13758.7|13638.7|13758.7|13638.7|13756.19|13636.19|10
1646761500000|2022-03-08 17:45:00|13758.66|13638.66|13757.32|13637.32|13758.66|13638.66|13757.12|13637.12|10
1646761510000|2022-03-08 17:45:10|13757.47|13637.47|13755.13|13635.13|13757.47|13637.47|13754.9|13634.9|10
1646761520000|2022-03-08 17:45:20|13755.11|13635.11|13752.54|13632.54|13755.11|13635.11|13752.54|13632.54|10
1646761530000|2022-03-08 17:45:30|13751.41|13631.41|13749.36|13629.36|13751.41|13631.41|13749.36|13629.36|10
1646761540000|2022-03-08 17:45:40|13749.37|13629.37|13751.4|13631.4|13751.4|13631.4|13748.94|13628.94|10
1646761550000|2022-03-08 17:45:50|13752.16|13632.16|13756.11|13636.11|13756.11|13636.11|13752.16|13632.16|9
1646761560000|2022-03-08 17:46:00|13756.45|13636.45|13757.01|13637.01|13757.01|13637.01|13756|13636|10
1646761570000|2022-03-08 17:46:10|13757.04|13637.04|13761.81|13641.81|13761.81|13641.81|13757.04|13637.04|10
1646761580000|2022-03-08 17:46:20|13764.43|13644.43|13773.72|13653.72|13773.72|13653.72|13764.43|13644.43|10
1646761590000|2022-03-08 17:46:30|13774.32|13654.32|13779.25|13659.25|13779.72|13659.72|13774.32|13654.32|10
1646761600000|2022-03-08 17:46:40|13780.52|13660.52|13784.84|13664.84|13784.84|13664.84|13780.52|13660.52|10
1646761610000|2022-03-08 17:46:50|13784.88|13664.88|13785.99|13665.99|13786.63|13666.63|13784.88|13664.88|10
1646761620000|2022-03-08 17:47:00|13785.45|13665.45|13784.48|13664.48|13785.64|13665.64|13784.3|13664.3|10
1646761630000|2022-03-08 17:47:10|13784.26|13664.26|13784.26|13664.26|13784.7|13664.7|13783.49|13663.49|10
1646761640000|2022-03-08 17:47:20|13784.58|13664.58|13785.93|13665.93|13785.93|13665.93|13784.11|13664.11|10
1646761650000|2022-03-08 17:47:30|13786.11|13666.11|13788.38|13668.38|13788.38|13668.38|13786.11|13666.11|10
1646761660000|2022-03-08 17:47:40|13787.99|13667.99|13787.99|13667.99|13788.49|13668.49|13787.57|13667.57|10
1646761670000|2022-03-08 17:47:50|13787.91|13667.91|13787.93|13667.93|13787.93|13667.93|13786.93|13666.93|10
1646761680000|2022-03-08 17:48:00|13787.77|13667.77|13789.7|13669.7|13789.7|13669.7|13787.77|13667.77|10
1646761690000|2022-03-08 17:48:10|13788.7|13668.7|13777.39|13657.39|13788.83|13668.83|13777.39|13657.39|10
1646761700000|2022-03-08 17:48:20|13777.07|13657.07|13776.22|13656.22|13777.22|13657.22|13775.88|13655.88|10
1646761710000|2022-03-08 17:48:30|13775.38|13655.38|13774.25|13654.25|13775.38|13655.38|13774.25|13654.25|10
1646761720000|2022-03-08 17:48:40|13773.65|13653.65|13773.03|13653.03|13773.65|13653.65|13773.02|13653.02|9
1646761730000|2022-03-08 17:48:50|13772.4|13652.4|13771.2|13651.2|13772.47|13652.47|13771.06|13651.06|10
1646761740000|2022-03-08 17:49:00|13770.29|13650.29|13771.11|13651.11|13771.11|13651.11|13769.98|13649.98|10
1646761750000|2022-03-08 17:49:10|13771.57|13651.57|13771.5|13651.5|13771.57|13651.57|13770.81|13650.81|9
1646761760000|2022-03-08 17:49:20|13771.31|13651.31|13771.45|13651.45|13771.67|13651.67|13771.31|13651.31|6
1646761770000|2022-03-08 17:49:30|13770.82|13650.82|13769.82|13649.82|13770.82|13650.82|13769.82|13649.82|10
1646761780000|2022-03-08 17:49:40|13770.21|13650.21|13769.11|13649.11|13770.21|13650.21|13768.69|13648.69|9
1646761790000|2022-03-08 17:49:50|13768.63|13648.63|13768.33|13648.33|13768.76|13648.76|13768.07|13648.07|9
1646761800000|2022-03-08 17:50:00|13768.34|13648.34|13769.1|13649.1|13769.1|13649.1|13767.36|13647.36|10
1646761810000|2022-03-08 17:50:10|13770.38|13650.38|13767.45|13647.45|13770.61|13650.61|13767.45|13647.45|10
1646761820000|2022-03-08 17:50:20|13767.22|13647.22|13765.17|13645.17|13767.58|13647.58|13765.17|13645.17|10
1646761830000|2022-03-08 17:50:30|13764.36|13644.36|13760.23|13640.23|13764.36|13644.36|13760.23|13640.23|10
1646761840000|2022-03-08 17:50:40|13760.39|13640.39|13758.95|13638.95|13760.39|13640.39|13758.95|13638.95|10
1646761850000|2022-03-08 17:50:50|13758.99|13638.99|13755.88|13635.88|13758.99|13638.99|13755.88|13635.88|10
1646761860000|2022-03-08 17:51:00|13755.48|13635.48|13755.78|13635.78|13756.46|13636.46|13755.48|13635.48|8
1646761870000|2022-03-08 17:51:10|13755.92|13635.92|13751.05|13631.05|13755.92|13635.92|13750.77|13630.77|10
1646761880000|2022-03-08 17:51:20|13751.3|13631.3|13747.4|13627.4|13751.3|13631.3|13747.4|13627.4|9
1646761890000|2022-03-08 17:51:30|13747.56|13627.56|13739.18|13619.18|13747.62|13627.62|13739.18|13619.18|10
1646761900000|2022-03-08 17:51:40|13737.42|13617.42|13737.49|13617.49|13738.04|13618.04|13736.83|13616.83|10
1646761910000|2022-03-08 17:51:50|13738.02|13618.02|13739.23|13619.23|13739.27|13619.27|13738|13618|9
1646761920000|2022-03-08 17:52:00|13739.59|13619.59|13738.88|13618.88|13739.59|13619.59|13738.88|13618.88|10
1646761930000|2022-03-08 17:52:10|13738.8|13618.8|13742.56|13622.56|13742.56|13622.56|13738.8|13618.8|10
1646761940000|2022-03-08 17:52:20|13742.86|13622.86|13741.59|13621.59|13743.42|13623.42|13741.57|13621.57|9
1646761950000|2022-03-08 17:52:30|13741.39|13621.39|13742.38|13622.38|13742.38|13622.38|13741.39|13621.39|9
1646761960000|2022-03-08 17:52:40|13742.63|13622.63|13744.9|13624.9|13744.91|13624.91|13742.63|13622.63|10
1646761970000|2022-03-08 17:52:50|13744.98|13624.98|13744.41|13624.41|13745.48|13625.48|13744.41|13624.41|9
1646761980000|2022-03-08 17:53:00|13744.17|13624.17|13744.24|13624.24|13744.24|13624.24|13743.7|13623.7|10
1646761990000|2022-03-08 17:53:10|13745.39|13625.39|13746.24|13626.24|13746.99|13626.99|13745.39|13625.39|9
1646762000000|2022-03-08 17:53:20|13747.42|13627.42|13749.6|13629.6|13749.6|13629.6|13747.42|13627.42|8
1646762010000|2022-03-08 17:53:30|13749.99|13629.99|13751.91|13631.91|13751.91|13631.91|13749.99|13629.99|9
1646762020000|2022-03-08 17:53:40|13752.22|13632.22|13752.92|13632.92|13752.92|13632.92|13752.22|13632.22|10
1646762030000|2022-03-08 17:53:50|13752.94|13632.94|13757.89|13637.89|13757.89|13637.89|13752.94|13632.94|10
1646762040000|2022-03-08 17:54:00|13758.77|13638.77|13758.99|13638.99|13759.4|13639.4|13758.65|13638.65|10
1646762050000|2022-03-08 17:54:10|13758.91|13638.91|13764.72|13644.72|13764.96|13644.96|13758.89|13638.89|10
1646762060000|2022-03-08 17:54:20|13764.78|13644.78|13769.43|13649.43|13769.96|13649.96|13763.61|13643.61|10
1646762070000|2022-03-08 17:54:30|13771.09|13651.09|13771.45|13651.45|13772.73|13652.73|13771.09|13651.09|10
1646762080000|2022-03-08 17:54:40|13771.44|13651.44|13770.94|13650.94|13771.44|13651.44|13770.57|13650.57|10
1646762090000|2022-03-08 17:54:50|13770.92|13650.92|13772.75|13652.75|13772.75|13652.75|13770.92|13650.92|10
1646762100000|2022-03-08 17:55:00|13772.88|13652.88|13773.6|13653.6|13773.95|13653.95|13772.88|13652.88|10
1646762110000|2022-03-08 17:55:10|13773.43|13653.43|13771.95|13651.95|13773.66|13653.66|13771.94|13651.94|10
1646762120000|2022-03-08 17:55:20|13771.07|13651.07|13771.38|13651.38|13772.18|13652.18|13771.07|13651.07|9
1646762130000|2022-03-08 17:55:30|13771.57|13651.57|13772.4|13652.4|13772.4|13652.4|13771.57|13651.57|10
1646762140000|2022-03-08 17:55:40|13773.01|13653.01|13774.48|13654.48|13774.7|13654.7|13772.79|13652.79|10
1646762150000|2022-03-08 17:55:50|13774.62|13654.62|13774.12|13654.12|13775.86|13655.86|13774.12|13654.12|10
1646762160000|2022-03-08 17:56:00|13773.78|13653.78|13772.57|13652.57|13773.78|13653.78|13772.48|13652.48|8
1646762170000|2022-03-08 17:56:10|13772.36|13652.36|13772.06|13652.06|13772.47|13652.47|13771.88|13651.88|10
1646762180000|2022-03-08 17:56:20|13772.33|13652.33|13772.5|13652.5|13773.03|13653.03|13772.33|13652.33|10
1646762190000|2022-03-08 17:56:30|13772.21|13652.21|13775.62|13655.62|13775.81|13655.81|13772.21|13652.21|10
1646762200000|2022-03-08 17:56:40|13775.18|13655.18|13774.38|13654.38|13775.24|13655.24|13774.32|13654.32|9
1646762210000|2022-03-08 17:56:50|13774.49|13654.49|13775.15|13655.15|13775.42|13655.42|13774.15|13654.15|9
1646762220000|2022-03-08 17:57:00|13774.4|13654.4|13776.53|13656.53|13776.53|13656.53|13774.4|13654.4|10
1646762230000|2022-03-08 17:57:10|13776.78|13656.78|13777.96|13657.96|13777.96|13657.96|13776.78|13656.78|10
1646762240000|2022-03-08 17:57:20|13778.31|13658.31|13777.72|13657.72|13778.77|13658.77|13777.72|13657.72|7
1646762250000|2022-03-08 17:57:30|13777.71|13657.71|13778.2|13658.2|13778.34|13658.34|13777.7|13657.7|9
1646762260000|2022-03-08 17:57:40|13778.04|13658.04|13777.03|13657.03|13778.04|13658.04|13777.03|13657.03|10
1646762270000|2022-03-08 17:57:50|13776.68|13656.68|13775.15|13655.15|13776.68|13656.68|13774.62|13654.62|10
1646762280000|2022-03-08 17:58:00|13776.45|13656.45|13779.08|13659.08|13779.08|13659.08|13776.45|13656.45|10
1646762290000|2022-03-08 17:58:10|13779.38|13659.38|13780.21|13660.21|13780.21|13660.21|13779.38|13659.38|9
1646762300000|2022-03-08 17:58:20|13780.23|13660.23|13778.91|13658.91|13780.72|13660.72|13778.91|13658.91|10
1646762310000|2022-03-08 17:58:30|13778.98|13658.98|13779.19|13659.19|13779.24|13659.24|13778.3|13658.3|10
1646762320000|2022-03-08 17:58:40|13779.22|13659.22|13780.33|13660.33|13780.33|13660.33|13779.22|13659.22|8
1646762330000|2022-03-08 17:58:50|13780.4|13660.4|13779.5|13659.5|13780.7|13660.7|13779.5|13659.5|9
1646762340000|2022-03-08 17:59:00|13779.15|13659.15|13780.6|13660.6|13780.6|13660.6|13779.1|13659.1|10
1646762350000|2022-03-08 17:59:10|13781.17|13661.17|13780.98|13660.98|13781.32|13661.32|13780.52|13660.52|10
1646762360000|2022-03-08 17:59:20|13781.6|13661.6|13781.31|13661.31|13781.68|13661.68|13781.31|13661.31|8
1646762370000|2022-03-08 17:59:30|13781.37|13661.37|13779.64|13659.64|13781.41|13661.41|13779.34|13659.34|10
1646762380000|2022-03-08 17:59:40|13779.69|13659.69|13778.83|13658.83|13779.72|13659.72|13778.77|13658.77|10
1646762390000|2022-03-08 17:59:50|13779.77|13659.77|13780.12|13660.12|13780.34|13660.34|13779.59|13659.59|10
1646762400000|2022-03-08 18:00:00|13779.76|13659.76|13780.69|13660.69|13780.69|13660.69|13779.75|13659.75|10
1646762410000|2022-03-08 18:00:10|13780.62|13660.62|13787.87|13667.87|13787.87|13667.87|13780.62|13660.62|10
1646762420000|2022-03-08 18:00:20|13787.75|13667.75|13791.27|13671.27|13791.3|13671.3|13787.75|13667.75|10
1646762430000|2022-03-08 18:00:30|13791.09|13671.09|13797.53|13677.53|13797.94|13677.94|13790.71|13670.71|10
1646762440000|2022-03-08 18:00:40|13798.68|13678.68|13799.6|13679.6|13800.58|13680.58|13798.68|13678.68|10
1646762450000|2022-03-08 18:00:50|13800.76|13680.76|13803.31|13683.31|13803.33|13683.33|13800.73|13680.73|10
1646762460000|2022-03-08 18:01:00|13803.27|13683.27|13810.34|13690.34|13810.74|13690.74|13803.27|13683.27|10
1646762470000|2022-03-08 18:01:10|13812.16|13692.16|13830.65|13710.65|13830.65|13710.65|13812.16|13692.16|10
1646762480000|2022-03-08 18:01:20|13829.93|13709.93|13836.44|13716.44|13836.44|13716.44|13829.93|13709.93|10
1646762490000|2022-03-08 18:01:30|13835.69|13715.69|13844.07|13724.07|13844.07|13724.07|13835.69|13715.69|10
1646762500000|2022-03-08 18:01:40|13847.49|13727.49|13866.46|13746.46|13866.46|13746.46|13847.49|13727.49|10
1646762510000|2022-03-08 18:01:50|13865.9|13745.9|13868.03|13748.03|13868.33|13748.33|13865.43|13745.43|10
1646762520000|2022-03-08 18:02:00|13867.87|13747.87|13868.65|13748.65|13868.84|13748.84|13867.2|13747.2|10
1646762530000|2022-03-08 18:02:10|13868.35|13748.35|13864.34|13744.34|13868.35|13748.35|13864.34|13744.34|9
1646762540000|2022-03-08 18:02:20|13863.19|13743.19|13861.1|13741.1|13863.19|13743.19|13861.1|13741.1|9
1646762550000|2022-03-08 18:02:30|13861.57|13741.57|13863.09|13743.09|13863.19|13743.19|13861.42|13741.42|10
1646762560000|2022-03-08 18:02:40|13863.19|13743.19|13861.27|13741.27|13863.19|13743.19|13861.16|13741.16|10
1646762570000|2022-03-08 18:02:50|13861.13|13741.13|13860.35|13740.35|13861.13|13741.13|13859.88|13739.88|8
1646762580000|2022-03-08 18:03:00|13860.2|13740.2|13869.43|13749.43|13869.97|13749.97|13860.2|13740.2|10
1646762590000|2022-03-08 18:03:10|13871.16|13751.16|13876.91|13756.91|13876.91|13756.91|13870.98|13750.98|10
1646762600000|2022-03-08 18:03:20|13876.94|13756.94|13880.36|13760.36|13881.33|13761.33|13876.94|13756.94|10
1646762610000|2022-03-08 18:03:30|13881.99|13761.99|13882|13762|13882.39|13762.39|13881.88|13761.88|10
1646762620000|2022-03-08 18:03:40|13882.01|13762.01|13880.57|13760.57|13882.01|13762.01|13879.89|13759.89|10
1646762630000|2022-03-08 18:03:50|13880.66|13760.66|13879.89|13759.89|13880.85|13760.85|13879.79|13759.79|10
1646762640000|2022-03-08 18:04:00|13879.87|13759.87|13883.63|13763.63|13884.21|13764.21|13879.87|13759.87|10
1646762650000|2022-03-08 18:04:10|13883.4|13763.4|13883.62|13763.62|13883.88|13763.88|13883.17|13763.17|9
1646762660000|2022-03-08 18:04:20|13883.58|13763.58|13885.42|13765.42|13885.42|13765.42|13883.52|13763.52|10
1646762670000|2022-03-08 18:04:30|13885.24|13765.24|13880.91|13760.91|13885.24|13765.24|13880.91|13760.91|10
1646762680000|2022-03-08 18:04:40|13880.68|13760.68|13870.45|13750.45|13880.68|13760.68|13870.45|13750.45|9
1646762690000|2022-03-08 18:04:50|13869.13|13749.13|13865.33|13745.33|13869.13|13749.13|13865.28|13745.28|10
1646762700000|2022-03-08 18:05:00|13865.21|13745.21|13874.3|13754.3|13874.3|13754.3|13864.4|13744.4|10
1646762710000|2022-03-08 18:05:10|13875.08|13755.08|13883.92|13763.92|13883.93|13763.93|13875.08|13755.08|9
1646762720000|2022-03-08 18:05:20|13883.72|13763.72|13882.61|13762.61|13883.77|13763.77|13882.45|13762.45|10
1646762730000|2022-03-08 18:05:30|13882.67|13762.67|13886.31|13766.31|13886.31|13766.31|13882.39|13762.39|9
1646762740000|2022-03-08 18:05:40|13886.14|13766.14|13886.14|13766.14|13886.51|13766.51|13885.14|13765.14|9
1646762750000|2022-03-08 18:05:50|13886.07|13766.07|13884.85|13764.85|13886.09|13766.09|13884.32|13764.32|10
1646762760000|2022-03-08 18:06:00|13884.28|13764.28|13883.08|13763.08|13884.28|13764.28|13882.04|13762.04|10
1646762770000|2022-03-08 18:06:10|13881.98|13761.98|13882.19|13762.19|13882.67|13762.67|13881.69|13761.69|10
1646762780000|2022-03-08 18:06:20|13882.38|13762.38|13883.12|13763.12|13883.64|13763.64|13881.68|13761.68|10
1646762790000|2022-03-08 18:06:30|13883.59|13763.59|13883.26|13763.26|13884.18|13764.18|13882.44|13762.44|10
1646762800000|2022-03-08 18:06:40|13883.02|13763.02|13884.73|13764.73|13884.73|13764.73|13882.47|13762.47|9
1646762810000|2022-03-08 18:06:50|13884.88|13764.88|13888.44|13768.44|13888.44|13768.44|13884.88|13764.88|10
1646762820000|2022-03-08 18:07:00|13888.39|13768.39|13888.65|13768.65|13889.02|13769.02|13887.9|13767.9|9
1646762830000|2022-03-08 18:07:10|13887.21|13767.21|13888.86|13768.86|13888.86|13768.86|13886.89|13766.89|9
1646762840000|2022-03-08 18:07:20|13889.1|13769.1|13890.24|13770.24|13890.4|13770.4|13889.1|13769.1|10
1646762850000|2022-03-08 18:07:30|13889.94|13769.94|13893.67|13773.67|13893.67|13773.67|13888.91|13768.91|10
1646762860000|2022-03-08 18:07:40|13893.59|13773.59|13896.51|13776.51|13896.77|13776.77|13893.59|13773.59|10
1646762870000|2022-03-08 18:07:50|13896.59|13776.59|13902.94|13782.94|13902.94|13782.94|13896.59|13776.59|10
1646762880000|2022-03-08 18:08:00|13903.21|13783.21|13902.13|13782.13|13903.86|13783.86|13902.13|13782.13|9
1646762890000|2022-03-08 18:08:10|13901.98|13781.98|13902.08|13782.08|13902.33|13782.33|13901.63|13781.63|10
1646762900000|2022-03-08 18:08:20|13901.52|13781.52|13903.98|13783.98|13904.1|13784.1|13900.75|13780.75|10
1646762910000|2022-03-08 18:08:30|13903.69|13783.69|13907.06|13787.06|13907.06|13787.06|13902.95|13782.95|10
1646762920000|2022-03-08 18:08:40|13906.94|13786.94|13916.97|13796.97|13916.97|13796.97|13906.94|13786.94|10
1646762930000|2022-03-08 18:08:50|13917.82|13797.82|13920.31|13800.31|13920.31|13800.31|13917.42|13797.42|9
1646762940000|2022-03-08 18:09:00|13920.53|13800.53|13918.89|13798.89|13921.06|13801.06|13918.89|13798.89|10
1646762950000|2022-03-08 18:09:10|13919|13799|13919.18|13799.18|13920.69|13800.69|13919|13799|10
1646762960000|2022-03-08 18:09:20|13920.05|13800.05|13922.36|13802.36|13922.62|13802.62|13919.47|13799.47|10
1646762970000|2022-03-08 18:09:30|13921.88|13801.88|13923.99|13803.99|13923.99|13803.99|13921.88|13801.88|10
1646762980000|2022-03-08 18:09:40|13923.77|13803.77|13923.93|13803.93|13924.29|13804.29|13923.02|13803.02|10
1646762990000|2022-03-08 18:09:50|13924.36|13804.36|13929.01|13809.01|13929.01|13809.01|13924.36|13804.36|10
1646763000000|2022-03-08 18:10:00|13929.4|13809.4|13930.81|13810.81|13931.98|13811.98|13929.19|13809.19|10
1646763010000|2022-03-08 18:10:10|13931.06|13811.06|13927.95|13807.95|13931.06|13811.06|13927.95|13807.95|10
1646763020000|2022-03-08 18:10:20|13928.42|13808.42|13928.8|13808.8|13929.57|13809.57|13928.15|13808.15|10
1646763030000|2022-03-08 18:10:30|13928.9|13808.9|13927.41|13807.41|13929|13809|13927|13807|10
1646763040000|2022-03-08 18:10:40|13927.45|13807.45|13928.64|13808.64|13929.91|13809.91|13927.06|13807.06|9
1646763050000|2022-03-08 18:10:50|13928.45|13808.45|13927.38|13807.38|13928.72|13808.72|13927.38|13807.38|9
1646763060000|2022-03-08 18:11:00|13927.79|13807.79|13928.75|13808.75|13928.75|13808.75|13927.75|13807.75|10
1646763070000|2022-03-08 18:11:10|13928.15|13808.15|13921.26|13801.26|13928.45|13808.45|13921.26|13801.26|9
1646763080000|2022-03-08 18:11:20|13920.19|13800.19|13913.43|13793.43|13920.19|13800.19|13913.3|13793.3|10
1646763090000|2022-03-08 18:11:30|13912.12|13792.12|13911.46|13791.46|13912.7|13792.7|13911.32|13791.32|10
1646763100000|2022-03-08 18:11:40|13911.44|13791.44|13910.1|13790.1|13911.44|13791.44|13910.1|13790.1|10
1646763110000|2022-03-08 18:11:50|13910.33|13790.33|13908.63|13788.63|13910.39|13790.39|13908.3|13788.3|9
1646763120000|2022-03-08 18:12:00|13908.2|13788.2|13909.31|13789.31|13909.82|13789.82|13908|13788|10
1646763130000|2022-03-08 18:12:10|13908.55|13788.55|13909.86|13789.86|13910.01|13790.01|13908.42|13788.42|10
1646763140000|2022-03-08 18:12:20|13910.22|13790.22|13911.46|13791.46|13911.83|13791.83|13910.22|13790.22|10
1646763150000|2022-03-08 18:12:30|13911.51|13791.51|13912.66|13792.66|13912.79|13792.79|13911.51|13791.51|10
1646763160000|2022-03-08 18:12:40|13912.57|13792.57|13913.01|13793.01|13913.01|13793.01|13912.27|13792.27|10
1646763170000|2022-03-08 18:12:50|13914.21|13794.21|13919.63|13799.63|13919.63|13799.63|13914.21|13794.21|10
1646763180000|2022-03-08 18:13:00|13919.74|13799.74|13921.23|13801.23|13921.23|13801.23|13919.74|13799.74|9
1646763190000|2022-03-08 18:13:10|13921.37|13801.37|13923.98|13803.98|13924.34|13804.34|13921.37|13801.37|10
1646763200000|2022-03-08 18:13:20|13923.68|13803.68|13920.89|13800.89|13923.68|13803.68|13920.89|13800.89|9
1646763210000|2022-03-08 18:13:30|13920.74|13800.74|13916.8|13796.8|13920.85|13800.85|13916.62|13796.62|10
1646763220000|2022-03-08 18:13:40|13916.05|13796.05|13914.08|13794.08|13916.05|13796.05|13913.34|13793.34|9
1646763230000|2022-03-08 18:13:50|13914.3|13794.3|13916.13|13796.13|13916.61|13796.61|13914.3|13794.3|10
1646763240000|2022-03-08 18:14:00|13915.93|13795.93|13918.76|13798.76|13918.76|13798.76|13915.93|13795.93|10
1646763250000|2022-03-08 18:14:10|13918.38|13798.38|13920.08|13800.08|13920.4|13800.4|13918.38|13798.38|10
1646763260000|2022-03-08 18:14:20|13920|13800|13919.2|13799.2|13920|13800|13919.2|13799.2|7
1646763270000|2022-03-08 18:14:30|13919.21|13799.21|13918.57|13798.57|13919.32|13799.32|13918.39|13798.39|10
1646763280000|2022-03-08 18:14:40|13918.72|13798.72|13919.91|13799.91|13921.1|13801.1|13918.72|13798.72|10
1646763290000|2022-03-08 18:14:50|13920.81|13800.81|13918.59|13798.59|13920.81|13800.81|13918.59|13798.59|10
1646763300000|2022-03-08 18:15:00|13918.94|13798.94|13916.55|13796.55|13918.94|13798.94|13916.41|13796.41|8
1646763310000|2022-03-08 18:15:10|13916.04|13796.04|13917.42|13797.42|13917.78|13797.78|13915.89|13795.89|10
1646763320000|2022-03-08 18:15:20|13917.07|13797.07|13919.67|13799.67|13920.09|13800.09|13917.07|13797.07|10
1646763330000|2022-03-08 18:15:30|13918.98|13798.98|13916.12|13796.12|13919.2|13799.2|13916.12|13796.12|9
1646763340000|2022-03-08 18:15:40|13915.94|13795.94|13913.87|13793.87|13915.94|13795.94|13913.85|13793.85|9
1646763350000|2022-03-08 18:15:50|13914|13794|13915.69|13795.69|13915.76|13795.76|13913.51|13793.51|10
1646763360000|2022-03-08 18:16:00|13915.9|13795.9|13918.85|13798.85|13918.85|13798.85|13915.9|13795.9|10
1646763370000|2022-03-08 18:16:10|13918.83|13798.83|13921.89|13801.89|13921.89|13801.89|13918.56|13798.56|9
1646763380000|2022-03-08 18:16:20|13921.3|13801.3|13919.39|13799.39|13921.6|13801.6|13919.39|13799.39|9
1646763390000|2022-03-08 18:16:30|13919.61|13799.61|13919.47|13799.47|13919.81|13799.81|13918.5|13798.5|10
1646763400000|2022-03-08 18:16:40|13919.5|13799.5|13922.53|13802.53|13922.53|13802.53|13919.5|13799.5|10
1646763410000|2022-03-08 18:16:50|13922.38|13802.38|13924.31|13804.31|13924.31|13804.31|13922.06|13802.06|10
1646763420000|2022-03-08 18:17:00|13924.8|13804.8|13924.62|13804.62|13925.7|13805.7|13924.5|13804.5|10
1646763430000|2022-03-08 18:17:10|13924.48|13804.48|13924.7|13804.7|13924.92|13804.92|13924.22|13804.22|10
1646763440000|2022-03-08 18:17:20|13925.04|13805.04|13923.83|13803.83|13925.2|13805.2|13923.83|13803.83|10
1646763450000|2022-03-08 18:17:30|13923.61|13803.61|13922.66|13802.66|13923.61|13803.61|13922.58|13802.58|10
1646763460000|2022-03-08 18:17:40|13922.26|13802.26|13923.95|13803.95|13923.95|13803.95|13922.07|13802.07|9
1646763470000|2022-03-08 18:17:50|13923.73|13803.73|13924.97|13804.97|13924.97|13804.97|13923.5|13803.5|10
1646763480000|2022-03-08 18:18:00|13925.4|13805.4|13928.05|13808.05|13928.05|13808.05|13925.38|13805.38|10
1646763490000|2022-03-08 18:18:10|13927.96|13807.96|13930.82|13810.82|13930.99|13810.99|13927.96|13807.96|10
1646763500000|2022-03-08 18:18:20|13930.97|13810.97|13926.41|13806.41|13931.1|13811.1|13926.41|13806.41|10
1646763510000|2022-03-08 18:18:30|13926.42|13806.42|13923.27|13803.27|13926.59|13806.59|13923.27|13803.27|10
1646763520000|2022-03-08 18:18:40|13923.79|13803.79|13922.07|13802.07|13923.79|13803.79|13921.85|13801.85|9
1646763530000|2022-03-08 18:18:50|13921.72|13801.72|13921.55|13801.55|13922.19|13802.19|13921.17|13801.17|10
1646763540000|2022-03-08 18:19:00|13920.83|13800.83|13921.08|13801.08|13921.08|13801.08|13920.55|13800.55|9
1646763550000|2022-03-08 18:19:10|13921.11|13801.11|13919.5|13799.5|13921.3|13801.3|13918.9|13798.9|9
1646763560000|2022-03-08 18:19:20|13919.72|13799.72|13916.73|13796.73|13919.72|13799.72|13916.53|13796.53|9
1646763570000|2022-03-08 18:19:30|13916.12|13796.12|13918.87|13798.87|13918.87|13798.87|13916.12|13796.12|10
1646763580000|2022-03-08 18:19:40|13919.02|13799.02|13921.09|13801.09|13921.09|13801.09|13919.02|13799.02|10
1646763590000|2022-03-08 18:19:50|13921.33|13801.33|13920.83|13800.83|13921.37|13801.37|13920.83|13800.83|8
1646763600000|2022-03-08 18:20:00|13920.97|13800.97|13920.9|13800.9|13921.42|13801.42|13920.54|13800.54|10
1646763610000|2022-03-08 18:20:10|13921.62|13801.62|13919.8|13799.8|13921.62|13801.62|13919.67|13799.67|10
1646763620000|2022-03-08 18:20:20|13920.29|13800.29|13915.03|13795.03|13920.29|13800.29|13915.03|13795.03|10
1646763630000|2022-03-08 18:20:30|13914.72|13794.72|13916.61|13796.61|13916.61|13796.61|13913.95|13793.95|10
1646763640000|2022-03-08 18:20:40|13914.8|13794.8|13917.84|13797.84|13917.84|13797.84|13914.8|13794.8|10
1646763650000|2022-03-08 18:20:50|13918.15|13798.15|13917.38|13797.38|13918.27|13798.27|13917.38|13797.38|10
1646763660000|2022-03-08 18:21:00|13917.32|13797.32|13916.81|13796.81|13917.43|13797.43|13916.81|13796.81|10
1646763670000|2022-03-08 18:21:10|13916.88|13796.88|13916.47|13796.47|13917.72|13797.72|13916.47|13796.47|10
1646763680000|2022-03-08 18:21:20|13916.02|13796.02|13915.88|13795.88|13916.02|13796.02|13914.59|13794.59|10
1646763690000|2022-03-08 18:21:30|13915.89|13795.89|13916.12|13796.12|13916.21|13796.21|13915.78|13795.78|10
1646763700000|2022-03-08 18:21:40|13916.25|13796.25|13915.31|13795.31|13916.44|13796.44|13915.31|13795.31|9
1646763710000|2022-03-08 18:21:50|13915.32|13795.32|13913.8|13793.8|13915.46|13795.46|13913.8|13793.8|10
1646763720000|2022-03-08 18:22:00|13913.33|13793.33|13913.11|13793.11|13914.59|13794.59|13913.11|13793.11|10
1646763730000|2022-03-08 18:22:10|13913.3|13793.3|13911.84|13791.84|13913.51|13793.51|13911.84|13791.84|10
1646763740000|2022-03-08 18:22:20|13912.13|13792.13|13913.53|13793.53|13913.53|13793.53|13911.23|13791.23|10
1646763750000|2022-03-08 18:22:30|13913.62|13793.62|13913.71|13793.71|13914.19|13794.19|13913.47|13793.47|7
1646763760000|2022-03-08 18:22:40|13913.39|13793.39|13917.92|13797.92|13917.92|13797.92|13913.1|13793.1|10
1646763770000|2022-03-08 18:22:50|13917.78|13797.78|13924.74|13804.74|13924.74|13804.74|13917.78|13797.78|10
1646763780000|2022-03-08 18:23:00|13924.61|13804.61|13921.61|13801.61|13924.61|13804.61|13921.61|13801.61|10
1646763790000|2022-03-08 18:23:10|13921.31|13801.31|13919.97|13799.97|13921.88|13801.88|13919.97|13799.97|9
1646763800000|2022-03-08 18:23:20|13920.11|13800.11|13917.43|13797.43|13920.31|13800.31|13917.43|13797.43|9
1646763810000|2022-03-08 18:23:30|13916.91|13796.91|13917.98|13797.98|13919.41|13799.41|13916.91|13796.91|10
1646763820000|2022-03-08 18:23:40|13917.96|13797.96|13917.62|13797.62|13917.96|13797.96|13917.1|13797.1|10
1646763830000|2022-03-08 18:23:50|13917.44|13797.44|13912.55|13792.55|13917.44|13797.44|13911.98|13791.98|10
1646763840000|2022-03-08 18:24:00|13912.65|13792.65|13913.43|13793.43|13913.43|13793.43|13911.92|13791.92|10
1646763850000|2022-03-08 18:24:10|13913.06|13793.06|13906.87|13786.87|13913.55|13793.55|13906.87|13786.87|10
1646763860000|2022-03-08 18:24:20|13906.3|13786.3|13901.32|13781.32|13906.3|13786.3|13901.25|13781.25|10
1646763870000|2022-03-08 18:24:30|13900.46|13780.46|13897.3|13777.3|13900.46|13780.46|13897.3|13777.3|10
1646763880000|2022-03-08 18:24:40|13897.26|13777.26|13893.51|13773.51|13897.26|13777.26|13893.51|13773.51|10
1646763890000|2022-03-08 18:24:50|13893.11|13773.11|13882.43|13762.43|13893.11|13773.11|13882.26|13762.26|10
1646763900000|2022-03-08 18:25:00|13881.54|13761.54|13878.02|13758.02|13881.54|13761.54|13878.02|13758.02|10
1646763910000|2022-03-08 18:25:10|13878.34|13758.34|13876.16|13756.16|13878.59|13758.59|13876.06|13756.06|10
1646763920000|2022-03-08 18:25:20|13876.2|13756.2|13875.35|13755.35|13876.69|13756.69|13875.2|13755.2|9
1646763930000|2022-03-08 18:25:30|13875.6|13755.6|13876.1|13756.1|13876.1|13756.1|13874.48|13754.48|9
1646763940000|2022-03-08 18:25:40|13876.52|13756.52|13874.78|13754.78|13876.56|13756.56|13874.78|13754.78|10
1646763950000|2022-03-08 18:25:50|13874.73|13754.73|13873.18|13753.18|13874.73|13754.73|13872.62|13752.62|10
1646763960000|2022-03-08 18:26:00|13873.03|13753.03|13872.94|13752.94|13873.11|13753.11|13872.64|13752.64|10
1646763970000|2022-03-08 18:26:10|13873.43|13753.43|13871.86|13751.86|13873.48|13753.48|13871.76|13751.76|10
1646763980000|2022-03-08 18:26:20|13871.63|13751.63|13869.93|13749.93|13871.77|13751.77|13869.93|13749.93|10
1646763990000|2022-03-08 18:26:30|13870.34|13750.34|13863.34|13743.34|13870.34|13750.34|13863.34|13743.34|10
1646764000000|2022-03-08 18:26:40|13863.11|13743.11|13861|13741|13863.2|13743.2|13861|13741|10
1646764010000|2022-03-08 18:26:50|13860.55|13740.55|13844.6|13724.6|13860.55|13740.55|13844.6|13724.6|10
1646764020000|2022-03-08 18:27:00|13844.2|13724.2|13840.64|13720.64|13844.2|13724.2|13840.23|13720.23|10
1646764030000|2022-03-08 18:27:10|13840.4|13720.4|13836.27|13716.27|13840.4|13720.4|13836.27|13716.27|9
1646764040000|2022-03-08 18:27:20|13831.9|13711.9|13829.92|13709.92|13831.96|13711.96|13829.92|13709.92|9
1646764050000|2022-03-08 18:27:30|13829.89|13709.89|13824.6|13704.6|13830.1|13710.1|13824.6|13704.6|10
1646764060000|2022-03-08 18:27:40|13824.1|13704.1|13822.18|13702.18|13824.56|13704.56|13822.18|13702.18|10
1646764070000|2022-03-08 18:27:50|13822.41|13702.41|13826.55|13706.55|13826.84|13706.84|13822.41|13702.41|10
1646764080000|2022-03-08 18:28:00|13826.48|13706.48|13827.6|13707.6|13827.6|13707.6|13825.3|13705.3|10
1646764090000|2022-03-08 18:28:10|13827.73|13707.73|13830.19|13710.19|13830.65|13710.65|13827.73|13707.73|10
1646764100000|2022-03-08 18:28:20|13829.23|13709.23|13823|13703|13829.32|13709.32|13823|13703|10
1646764110000|2022-03-08 18:28:30|13823.4|13703.4|13819.68|13699.68|13823.4|13703.4|13818.82|13698.82|10
1646764120000|2022-03-08 18:28:40|13819.65|13699.65|13814.67|13694.67|13819.65|13699.65|13814.67|13694.67|10
1646764130000|2022-03-08 18:28:50|13814.88|13694.88|13814.35|13694.35|13814.88|13694.88|13813.85|13693.85|9
1646764140000|2022-03-08 18:29:00|13813.73|13693.73|13815.58|13695.58|13815.58|13695.58|13812.09|13692.09|10
1646764150000|2022-03-08 18:29:10|13816.01|13696.01|13818.43|13698.43|13818.43|13698.43|13816.01|13696.01|9
1646764160000|2022-03-08 18:29:20|13817.96|13697.96|13818.34|13698.34|13819.27|13699.27|13817.7|13697.7|10
1646764170000|2022-03-08 18:29:30|13818.2|13698.2|13814.59|13694.59|13818.55|13698.55|13814.04|13694.04|9
1646764180000|2022-03-08 18:29:40|13814.62|13694.62|13813.68|13693.68|13815.03|13695.03|13813.68|13693.68|10
1646764190000|2022-03-08 18:29:50|13813.85|13693.85|13815.51|13695.51|13815.57|13695.57|13813.85|13693.85|10
1646764200000|2022-03-08 18:30:00|13816.45|13696.45|13814.35|13694.35|13816.48|13696.48|13814.35|13694.35|9
1646764210000|2022-03-08 18:30:10|13813.34|13693.34|13809.86|13689.86|13813.59|13693.59|13809.86|13689.86|10
1646764220000|2022-03-08 18:30:20|13809.6|13689.6|13801.72|13681.72|13809.6|13689.6|13801.72|13681.72|10
1646764230000|2022-03-08 18:30:30|13800.83|13680.83|13797.17|13677.17|13800.83|13680.83|13796.99|13676.99|10
1646764240000|2022-03-08 18:30:40|13796.47|13676.47|13790.05|13670.05|13796.47|13676.47|13790.05|13670.05|10
1646764250000|2022-03-08 18:30:50|13790.22|13670.22|13777.36|13657.36|13790.22|13670.22|13777.07|13657.07|10
1646764260000|2022-03-08 18:31:00|13776.67|13656.67|13775.25|13655.25|13777.07|13657.07|13775.16|13655.16|10
1646764270000|2022-03-08 18:31:10|13774.47|13654.47|13766.89|13646.89|13774.47|13654.47|13766.11|13646.11|10
1646764280000|2022-03-08 18:31:20|13767|13647|13763.85|13643.85|13767|13647|13763.78|13643.78|10
1646764290000|2022-03-08 18:31:30|13763.31|13643.31|13761.52|13641.52|13763.31|13643.31|13761.31|13641.31|10
1646764300000|2022-03-08 18:31:40|13761.14|13641.14|13759.51|13639.51|13761.14|13641.14|13759.23|13639.23|10
1646764310000|2022-03-08 18:31:50|13760.3|13640.3|13763.5|13643.5|13763.74|13643.74|13760.11|13640.11|10
1646764320000|2022-03-08 18:32:00|13763.61|13643.61|13766.41|13646.41|13767.11|13647.11|13763.61|13643.61|10
1646764330000|2022-03-08 18:32:10|13766.18|13646.18|13764.29|13644.29|13766.29|13646.29|13764.29|13644.29|10
1646764340000|2022-03-08 18:32:20|13763.88|13643.88|13761.57|13641.57|13764.62|13644.62|13761.57|13641.57|10
1646764350000|2022-03-08 18:32:30|13760.55|13640.55|13758.47|13638.47|13760.55|13640.55|13758.21|13638.21|10
1646764360000|2022-03-08 18:32:40|13758.01|13638.01|13761.49|13641.49|13762.48|13642.48|13758.01|13638.01|9
1646764370000|2022-03-08 18:32:50|13761.58|13641.58|13765.46|13645.46|13765.46|13645.46|13761.52|13641.52|10
1646764380000|2022-03-08 18:33:00|13765.5|13645.5|13767.83|13647.83|13768.28|13648.28|13765.38|13645.38|10
1646764390000|2022-03-08 18:33:10|13768.19|13648.19|13768.94|13648.94|13768.99|13648.99|13767.74|13647.74|8
1646764400000|2022-03-08 18:33:20|13768.91|13648.91|13774.48|13654.48|13774.48|13654.48|13767.28|13647.28|10
1646764410000|2022-03-08 18:33:30|13774.37|13654.37|13778.33|13658.33|13778.33|13658.33|13774.37|13654.37|9
1646764420000|2022-03-08 18:33:40|13778.21|13658.21|13779.38|13659.38|13779.38|13659.38|13778.21|13658.21|10
1646764430000|2022-03-08 18:33:50|13783.99|13663.99|13792.09|13672.09|13792.09|13672.09|13783.99|13663.99|8
1646764440000|2022-03-08 18:34:00|13792.98|13672.98|13790.58|13670.58|13792.98|13672.98|13790.29|13670.29|9
1646764450000|2022-03-08 18:34:10|13790.2|13670.2|13787.33|13667.33|13790.2|13670.2|13787.33|13667.33|10
1646764460000|2022-03-08 18:34:20|13787.1|13667.1|13788.9|13668.9|13788.9|13668.9|13787|13667|10
1646764470000|2022-03-08 18:34:30|13789.12|13669.12|13789.44|13669.44|13789.48|13669.48|13787.98|13667.98|9
1646764480000|2022-03-08 18:34:40|13789.47|13669.47|13790.56|13670.56|13791.14|13671.14|13789.47|13669.47|10
1646764490000|2022-03-08 18:34:50|13790.05|13670.05|13789.17|13669.17|13790.13|13670.13|13788.97|13668.97|10
1646764500000|2022-03-08 18:35:00|13789|13669|13789|13669|13789.11|13669.11|13788.08|13668.08|10
1646764510000|2022-03-08 18:35:10|13789.19|13669.19|13788.06|13668.06|13789.19|13669.19|13787.95|13667.95|9
1646764520000|2022-03-08 18:35:20|13787.98|13667.98|13791.45|13671.45|13791.45|13671.45|13787.98|13667.98|7
1646764530000|2022-03-08 18:35:30|13791.7|13671.7|13793.87|13673.87|13794.13|13674.13|13791.7|13671.7|10
1646764540000|2022-03-08 18:35:40|13793.91|13673.91|13794.14|13674.14|13794.87|13674.87|13793.73|13673.73|10
1646764550000|2022-03-08 18:35:50|13794.04|13674.04|13792.47|13672.47|13794.43|13674.43|13792.47|13672.47|10
1646764560000|2022-03-08 18:36:00|13792.36|13672.36|13797.27|13677.27|13797.27|13677.27|13792.36|13672.36|10
1646764570000|2022-03-08 18:36:10|13797.87|13677.87|13802.77|13682.77|13803.06|13683.06|13797.87|13677.87|10
1646764580000|2022-03-08 18:36:20|13803.2|13683.2|13804.19|13684.19|13806.23|13686.23|13803.2|13683.2|10
1646764590000|2022-03-08 18:36:30|13803.53|13683.53|13804.72|13684.72|13804.72|13684.72|13803.44|13683.44|10
1646764600000|2022-03-08 18:36:40|13804.63|13684.63|13804.41|13684.41|13804.66|13684.66|13804.41|13684.41|10
1646764610000|2022-03-08 18:36:50|13804.35|13684.35|13805.37|13685.37|13807.18|13687.18|13804.19|13684.19|10
1646764620000|2022-03-08 18:37:00|13805.11|13685.11|13803.89|13683.89|13805.11|13685.11|13803.57|13683.57|10
1646764630000|2022-03-08 18:37:10|13803.91|13683.91|13799.75|13679.75|13804.43|13684.43|13799.75|13679.75|10
1646764640000|2022-03-08 18:37:20|13798.87|13678.87|13796.26|13676.26|13798.87|13678.87|13796.26|13676.26|9
1646764650000|2022-03-08 18:37:30|13796.24|13676.24|13792.44|13672.44|13796.24|13676.24|13792.44|13672.44|9
1646764660000|2022-03-08 18:37:40|13791.61|13671.61|13790.32|13670.32|13791.61|13671.61|13789.92|13669.92|10
1646764670000|2022-03-08 18:37:50|13790.37|13670.37|13789.14|13669.14|13790.44|13670.44|13789.14|13669.14|10
1646764680000|2022-03-08 18:38:00|13789.09|13669.09|13783.68|13663.68|13789.09|13669.09|13783.68|13663.68|9
1646764690000|2022-03-08 18:38:10|13783.47|13663.47|13783.94|13663.94|13784|13664|13782.14|13662.14|10
1646764700000|2022-03-08 18:38:20|13784.2|13664.2|13780.42|13660.42|13784.2|13664.2|13780.15|13660.15|10
1646764710000|2022-03-08 18:38:30|13780.5|13660.5|13779.34|13659.34|13780.79|13660.79|13779.34|13659.34|10
1646764720000|2022-03-08 18:38:40|13779.25|13659.25|13780.19|13660.19|13780.19|13660.19|13778.76|13658.76|10
1646764730000|2022-03-08 18:38:50|13780.11|13660.11|13779.84|13659.84|13780.11|13660.11|13779.33|13659.33|9
1646764740000|2022-03-08 18:39:00|13779.65|13659.65|13783.04|13663.04|13783.04|13663.04|13779.65|13659.65|10
1646764750000|2022-03-08 18:39:10|13783|13663|13782.97|13662.97|13783.86|13663.86|13782.89|13662.89|10
1646764760000|2022-03-08 18:39:20|13782.39|13662.39|13782.23|13662.23|13782.39|13662.39|13781.07|13661.07|8
1646764770000|2022-03-08 18:39:30|13782.4|13662.4|13784.05|13664.05|13784.05|13664.05|13782.4|13662.4|10
1646764780000|2022-03-08 18:39:40|13783.95|13663.95|13784.3|13664.3|13784.3|13664.3|13783.35|13663.35|10
1646764790000|2022-03-08 18:39:50|13784.47|13664.47|13785.85|13665.85|13785.85|13665.85|13784.34|13664.34|10
1646764800000|2022-03-08 18:40:00|13785.67|13665.67|13785.38|13665.38|13785.67|13665.67|13785.22|13665.22|7
1646764810000|2022-03-08 18:40:10|13785.52|13665.52|13784.76|13664.76|13785.61|13665.61|13784.76|13664.76|10
1646764820000|2022-03-08 18:40:20|13784.71|13664.71|13784.76|13664.76|13784.76|13664.76|13784.37|13664.37|9
1646764830000|2022-03-08 18:40:30|13784.66|13664.66|13783.89|13663.89|13784.66|13664.66|13783.59|13663.59|10
1646764840000|2022-03-08 18:40:40|13784.17|13664.17|13784.7|13664.7|13784.7|13664.7|13784.17|13664.17|8
1646764850000|2022-03-08 18:40:50|13785.86|13665.86|13787.52|13667.52|13787.63|13667.63|13785.69|13665.69|10
1646764860000|2022-03-08 18:41:00|13787.97|13667.97|13788.41|13668.41|13789.2|13669.2|13787.97|13667.97|10
1646764870000|2022-03-08 18:41:10|13788.58|13668.58|13787.47|13667.47|13788.58|13668.58|13786.84|13666.84|10
1646764880000|2022-03-08 18:41:20|13786.79|13666.79|13786.16|13666.16|13786.79|13666.79|13786.01|13666.01|8
1646764890000|2022-03-08 18:41:30|13785.91|13665.91|13780.63|13660.63|13785.91|13665.91|13780.63|13660.63|10
1646764900000|2022-03-08 18:41:40|13780.83|13660.83|13778.86|13658.86|13780.83|13660.83|13778.3|13658.3|10
1646764910000|2022-03-08 18:41:50|13778.83|13658.83|13775.85|13655.85|13778.83|13658.83|13775.75|13655.75|9
1646764920000|2022-03-08 18:42:00|13775.95|13655.95|13777.06|13657.06|13777.06|13657.06|13775.79|13655.79|10
1646764930000|2022-03-08 18:42:10|13776.42|13656.42|13776.42|13656.42|13776.42|13656.42|13775.52|13655.52|9
1646764940000|2022-03-08 18:42:20|13777.1|13657.1|13777.99|13657.99|13777.99|13657.99|13776.97|13656.97|10
1646764950000|2022-03-08 18:42:30|13777.71|13657.71|13776.73|13656.73|13777.82|13657.82|13776.73|13656.73|9
1646764960000|2022-03-08 18:42:40|13776.61|13656.61|13775.79|13655.79|13776.85|13656.85|13775.79|13655.79|10
1646764970000|2022-03-08 18:42:50|13776.13|13656.13|13775.09|13655.09|13776.13|13656.13|13774.95|13654.95|10
1646764980000|2022-03-08 18:43:00|13775.13|13655.13|13777.56|13657.56|13777.56|13657.56|13775.13|13655.13|10
1646764990000|2022-03-08 18:43:10|13777.54|13657.54|13779.8|13659.8|13779.8|13659.8|13777.54|13657.54|10
1646765000000|2022-03-08 18:43:20|13780.58|13660.58|13782.57|13662.57|13782.57|13662.57|13779.91|13659.91|10
1646765010000|2022-03-08 18:43:30|13782.76|13662.76|13783.14|13663.14|13783.45|13663.45|13782.76|13662.76|9
1646765020000|2022-03-08 18:43:40|13782.99|13662.99|13785.05|13665.05|13785.05|13665.05|13782.99|13662.99|10
1646765030000|2022-03-08 18:43:50|13784.51|13664.51|13783.94|13663.94|13784.95|13664.95|13783.94|13663.94|9
1646765040000|2022-03-08 18:44:00|13783.6|13663.6|13782.58|13662.58|13783.64|13663.64|13782.54|13662.54|10
1646765050000|2022-03-08 18:44:10|13782.22|13662.22|13775.36|13655.36|13782.22|13662.22|13775.36|13655.36|10
1646765060000|2022-03-08 18:44:20|13774.23|13654.23|13770.45|13650.45|13774.23|13654.23|13770.45|13650.45|10
1646765070000|2022-03-08 18:44:30|13769.91|13649.91|13770.48|13650.48|13770.48|13650.48|13768.97|13648.97|10
1646765080000|2022-03-08 18:44:40|13770.01|13650.01|13770.27|13650.27|13770.27|13650.27|13769.66|13649.66|9
1646765090000|2022-03-08 18:44:50|13770.73|13650.73|13770.51|13650.51|13771.09|13651.09|13770.09|13650.09|10
1646765100000|2022-03-08 18:45:00|13770.54|13650.54|13768.51|13648.51|13771.18|13651.18|13768.51|13648.51|10
1646765110000|2022-03-08 18:45:10|13768.57|13648.57|13756.61|13636.61|13768.57|13648.57|13756.61|13636.61|10
1646765120000|2022-03-08 18:45:20|13756.39|13636.39|13754.11|13634.11|13756.39|13636.39|13754.11|13634.11|10
1646765130000|2022-03-08 18:45:30|13754.15|13634.15|13756.29|13636.29|13756.29|13636.29|13753.99|13633.99|8
1646765140000|2022-03-08 18:45:40|13756.03|13636.03|13754.64|13634.64|13756.03|13636.03|13754.64|13634.64|10
1646765150000|2022-03-08 18:45:50|13754.56|13634.56|13752.72|13632.72|13754.56|13634.56|13752.5|13632.5|10
1646765160000|2022-03-08 18:46:00|13752.74|13632.74|13752.84|13632.84|13753.01|13633.01|13752.68|13632.68|9
1646765170000|2022-03-08 18:46:10|13752.85|13632.85|13753.73|13633.73|13753.73|13633.73|13752.7|13632.7|8
1646765180000|2022-03-08 18:46:20|13753.67|13633.67|13753.32|13633.32|13753.67|13633.67|13752.51|13632.51|10
1646765190000|2022-03-08 18:46:30|13753.62|13633.62|13760.16|13640.16|13760.16|13640.16|13753.62|13633.62|10
1646765200000|2022-03-08 18:46:40|13760.89|13640.89|13763.11|13643.11|13763.11|13643.11|13760.89|13640.89|10
1646765210000|2022-03-08 18:46:50|13762.93|13642.93|13765|13645|13765|13645|13762.93|13642.93|8
1646765220000|2022-03-08 18:47:00|13765.23|13645.23|13765.54|13645.54|13765.83|13645.83|13765.17|13645.17|10
1646765230000|2022-03-08 18:47:10|13765.66|13645.66|13771.76|13651.76|13771.76|13651.76|13765.66|13645.66|10
1646765240000|2022-03-08 18:47:20|13772.5|13652.5|13772.47|13652.47|13773.36|13653.36|13771.82|13651.82|10
1646765250000|2022-03-08 18:47:30|13772.77|13652.77|13774.98|13654.98|13774.98|13654.98|13772.77|13652.77|10
1646765260000|2022-03-08 18:47:40|13775.02|13655.02|13776.71|13656.71|13776.99|13656.99|13775.02|13655.02|10
1646765270000|2022-03-08 18:47:50|13777.17|13657.17|13778.18|13658.18|13778.25|13658.25|13776.89|13656.89|10
1646765280000|2022-03-08 18:48:00|13777.46|13657.46|13777.75|13657.75|13777.84|13657.84|13777.36|13657.36|8
1646765290000|2022-03-08 18:48:10|13777.95|13657.95|13776.55|13656.55|13777.95|13657.95|13776.16|13656.16|10
1646765300000|2022-03-08 18:48:20|13774.67|13654.67|13771.13|13651.13|13774.67|13654.67|13771.13|13651.13|9
1646765310000|2022-03-08 18:48:30|13769.78|13649.78|13766.29|13646.29|13769.78|13649.78|13766.29|13646.29|10
1646765320000|2022-03-08 18:48:40|13765.23|13645.23|13763.11|13643.11|13765.23|13645.23|13763.1|13643.1|10
1646765330000|2022-03-08 18:48:50|13763.12|13643.12|13760.13|13640.13|13763.12|13643.12|13760.13|13640.13|10
1646765340000|2022-03-08 18:49:00|13759.47|13639.47|13755.96|13635.96|13759.47|13639.47|13755.96|13635.96|10
1646765350000|2022-03-08 18:49:10|13755.91|13635.91|13756.07|13636.07|13757.18|13637.18|13755.84|13635.84|10
1646765360000|2022-03-08 18:49:20|13756.14|13636.14|13756.43|13636.43|13756.43|13636.43|13755.65|13635.65|10
1646765370000|2022-03-08 18:49:30|13756.5|13636.5|13756.19|13636.19|13756.51|13636.51|13755.5|13635.5|9
1646765380000|2022-03-08 18:49:40|13756.11|13636.11|13755.78|13635.78|13756.56|13636.56|13755.48|13635.48|10
1646765390000|2022-03-08 18:49:50|13755.83|13635.83|13757.74|13637.74|13757.74|13637.74|13755.83|13635.83|10
1646765400000|2022-03-08 18:50:00|13754.67|13634.67|13751.91|13631.91|13754.72|13634.72|13751.91|13631.91|10
1646765410000|2022-03-08 18:50:10|13751.67|13631.67|13751.36|13631.36|13751.87|13631.87|13751.05|13631.05|9
1646765420000|2022-03-08 18:50:20|13751.45|13631.45|13751.83|13631.83|13752.35|13632.35|13751.35|13631.35|10
1646765430000|2022-03-08 18:50:30|13751.47|13631.47|13750.94|13630.94|13751.47|13631.47|13750.44|13630.44|10
1646765440000|2022-03-08 18:50:40|13751.09|13631.09|13750.52|13630.52|13751.46|13631.46|13750.48|13630.48|10
1646765450000|2022-03-08 18:50:50|13750.54|13630.54|13749.7|13629.7|13750.54|13630.54|13749.6|13629.6|10
1646765460000|2022-03-08 18:51:00|13749.77|13629.77|13751.23|13631.23|13751.47|13631.47|13749.77|13629.77|10
1646765470000|2022-03-08 18:51:10|13751.16|13631.16|13750.52|13630.52|13751.45|13631.45|13750.52|13630.52|10
1646765480000|2022-03-08 18:51:20|13750.39|13630.39|13750.43|13630.43|13750.62|13630.62|13749.91|13629.91|10
1646765490000|2022-03-08 18:51:30|13750.58|13630.58|13750.96|13630.96|13751.34|13631.34|13750.58|13630.58|9
1646765500000|2022-03-08 18:51:40|13751.1|13631.1|13750.44|13630.44|13751.1|13631.1|13750.04|13630.04|10
1646765510000|2022-03-08 18:51:50|13750.46|13630.46|13751.96|13631.96|13751.96|13631.96|13750.46|13630.46|10
1646765520000|2022-03-08 18:52:00|13752.22|13632.22|13752.14|13632.14|13752.22|13632.22|13750.55|13630.55|10
1646765530000|2022-03-08 18:52:10|13752.45|13632.45|13751.89|13631.89|13752.45|13632.45|13751.72|13631.72|6
1646765540000|2022-03-08 18:52:20|13752.73|13632.73|13752.76|13632.76|13753.23|13633.23|13752.59|13632.59|9
1646765550000|2022-03-08 18:52:30|13752.95|13632.95|13752.05|13632.05|13753.01|13633.01|13751.74|13631.74|10
1646765560000|2022-03-08 18:52:40|13752.41|13632.41|13752.19|13632.19|13752.49|13632.49|13752.19|13632.19|9
1646765570000|2022-03-08 18:52:50|13752.15|13632.15|13752.72|13632.72|13752.72|13632.72|13751.89|13631.89|8
1646765580000|2022-03-08 18:53:00|13752.39|13632.39|13752.93|13632.93|13752.93|13632.93|13752.02|13632.02|10
1646765590000|2022-03-08 18:53:10|13752.73|13632.73|13751.46|13631.46|13752.73|13632.73|13751.4|13631.4|10
1646765600000|2022-03-08 18:53:20|13752.71|13632.71|13757.85|13637.85|13757.85|13637.85|13752.71|13632.71|10
1646765610000|2022-03-08 18:53:30|13757.9|13637.9|13761.28|13641.28|13761.28|13641.28|13757.75|13637.75|9
1646765620000|2022-03-08 18:53:40|13760.81|13640.81|13760.13|13640.13|13762.08|13642.08|13760.13|13640.13|10
1646765630000|2022-03-08 18:53:50|13760.02|13640.02|13758.63|13638.63|13760.02|13640.02|13758.63|13638.63|10
1646765640000|2022-03-08 18:54:00|13758.92|13638.92|13754.64|13634.64|13758.92|13638.92|13754.64|13634.64|10
1646765650000|2022-03-08 18:54:10|13753.6|13633.6|13749.97|13629.97|13753.86|13633.86|13749.97|13629.97|9
1646765660000|2022-03-08 18:54:20|13749.81|13629.81|13747.5|13627.5|13749.81|13629.81|13746.96|13626.96|10
1646765670000|2022-03-08 18:54:30|13747.28|13627.28|13737.02|13617.02|13747.96|13627.96|13737.02|13617.02|10
1646765680000|2022-03-08 18:54:40|13736.27|13616.27|13730.68|13610.68|13736.27|13616.27|13730.68|13610.68|10
1646765690000|2022-03-08 18:54:50|13729.65|13609.65|13728.97|13608.97|13729.65|13609.65|13728.97|13608.97|9
1646765700000|2022-03-08 18:55:00|13728.63|13608.63|13725.98|13605.98|13728.65|13608.65|13725.59|13605.59|10
1646765710000|2022-03-08 18:55:10|13725.38|13605.38|13725.4|13605.4|13726.15|13606.15|13724.86|13604.86|10
1646765720000|2022-03-08 18:55:20|13725.58|13605.58|13723.57|13603.57|13725.74|13605.74|13723.57|13603.57|9
1646765730000|2022-03-08 18:55:30|13723.63|13603.63|13724.77|13604.77|13724.82|13604.82|13722.77|13602.77|8
1646765740000|2022-03-08 18:55:40|13724.24|13604.24|13727.82|13607.82|13727.82|13607.82|13724.24|13604.24|10
1646765750000|2022-03-08 18:55:50|13727.4|13607.4|13727.3|13607.3|13728.06|13608.06|13726.96|13606.96|10
1646765760000|2022-03-08 18:56:00|13727.83|13607.83|13726.45|13606.45|13727.83|13607.83|13726.45|13606.45|10
1646765770000|2022-03-08 18:56:10|13726.27|13606.27|13726.1|13606.1|13726.38|13606.38|13726.1|13606.1|8
1646765780000|2022-03-08 18:56:20|13725.15|13605.15|13725.86|13605.86|13726.02|13606.02|13724.77|13604.77|8
1646765790000|2022-03-08 18:56:30|13724.63|13604.63|13725.91|13605.91|13725.91|13605.91|13724.63|13604.63|9
1646765800000|2022-03-08 18:56:40|13725.88|13605.88|13725.22|13605.22|13725.88|13605.88|13725.05|13605.05|8
1646765810000|2022-03-08 18:56:50|13725.64|13605.64|13727.2|13607.2|13727.36|13607.36|13725.64|13605.64|9
1646765820000|2022-03-08 18:57:00|13727.14|13607.14|13728.1|13608.1|13728.1|13608.1|13726.87|13606.87|10
1646765830000|2022-03-08 18:57:10|13727.66|13607.66|13728.17|13608.17|13730.14|13610.14|13727.51|13607.51|10
1646765840000|2022-03-08 18:57:20|13728.18|13608.18|13729.67|13609.67|13729.92|13609.92|13728.18|13608.18|9
1646765850000|2022-03-08 18:57:30|13729.61|13609.61|13727.14|13607.14|13729.79|13609.79|13727.14|13607.14|8
1646765860000|2022-03-08 18:57:40|13727.47|13607.47|13727.55|13607.55|13727.56|13607.56|13726.64|13606.64|10
1646765870000|2022-03-08 18:57:50|13727.91|13607.91|13724.85|13604.85|13727.95|13607.95|13724.81|13604.81|10
1646765880000|2022-03-08 18:58:00|13724.7|13604.7|13724.45|13604.45|13724.7|13604.7|13723.93|13603.93|9
1646765890000|2022-03-08 18:58:10|13723.89|13603.89|13723.57|13603.57|13724.84|13604.84|13723.51|13603.51|9
1646765900000|2022-03-08 18:58:20|13720.23|13600.23|13716.22|13596.22|13720.64|13600.64|13716.22|13596.22|10
1646765910000|2022-03-08 18:58:30|13716.11|13596.11|13716.84|13596.84|13716.84|13596.84|13715.63|13595.63|10
1646765920000|2022-03-08 18:58:40|13717.26|13597.26|13717.41|13597.41|13717.59|13597.59|13717.13|13597.13|10
1646765930000|2022-03-08 18:58:50|13717.14|13597.14|13717.04|13597.04|13717.81|13597.81|13716.35|13596.35|9
1646765940000|2022-03-08 18:59:00|13716.98|13596.98|13720.1|13600.1|13720.1|13600.1|13716.98|13596.98|10
1646765950000|2022-03-08 18:59:10|13720.02|13600.02|13720.79|13600.79|13720.79|13600.79|13719.97|13599.97|9
1646765960000|2022-03-08 18:59:20|13720.97|13600.97|13722.84|13602.84|13722.84|13602.84|13720.97|13600.97|9
1646765970000|2022-03-08 18:59:30|13722.85|13602.85|13722.75|13602.75|13723.12|13603.12|13722.54|13602.54|8
1646765980000|2022-03-08 18:59:40|13723.02|13603.02|13722.68|13602.68|13723.29|13603.29|13722.56|13602.56|9
1646765990000|2022-03-08 18:59:50|13722.58|13602.58|13721.09|13601.09|13722.68|13602.68|13721.09|13601.09|10
1646766000000|2022-03-08 19:00:00|13720.92|13600.92|13719.13|13599.13|13720.92|13600.92|13719.04|13599.04|8
1646766010000|2022-03-08 19:00:10|13719.07|13599.07|13720.35|13600.35|13720.35|13600.35|13718.86|13598.86|9
1646766020000|2022-03-08 19:00:20|13719.89|13599.89|13721.99|13601.99|13721.99|13601.99|13719.88|13599.88|10
1646766030000|2022-03-08 19:00:30|13722.07|13602.07|13720.73|13600.73|13722.47|13602.47|13720.73|13600.73|9
1646766040000|2022-03-08 19:00:40|13720.67|13600.67|13720.81|13600.81|13720.81|13600.81|13720.05|13600.05|10
1646766050000|2022-03-08 19:00:50|13720.11|13600.11|13716.99|13596.99|13720.11|13600.11|13716.99|13596.99|10
1646766060000|2022-03-08 19:01:00|13716.3|13596.3|13707.47|13587.47|13716.3|13596.3|13707.47|13587.47|10
1646766070000|2022-03-08 19:01:10|13707.39|13587.39|13699.47|13579.47|13707.39|13587.39|13699.47|13579.47|10
1646766080000|2022-03-08 19:01:20|13697.99|13577.99|13692.8|13572.8|13697.99|13577.99|13692.8|13572.8|10
1646766090000|2022-03-08 19:01:30|13692.62|13572.62|13690.64|13570.64|13692.62|13572.62|13690.64|13570.64|9
1646766100000|2022-03-08 19:01:40|13689.53|13569.53|13683.59|13563.59|13689.53|13569.53|13683.59|13563.59|10
1646766110000|2022-03-08 19:01:50|13683.26|13563.26|13678.72|13558.72|13683.26|13563.26|13678.72|13558.72|10
1646766120000|2022-03-08 19:02:00|13678.67|13558.67|13679.45|13559.45|13679.45|13559.45|13678.36|13558.36|10
1646766130000|2022-03-08 19:02:10|13679.55|13559.55|13678.37|13558.37|13679.67|13559.67|13678.37|13558.37|9
1646766140000|2022-03-08 19:02:20|13677.75|13557.75|13675.67|13555.67|13678.13|13558.13|13675.67|13555.67|10
1646766150000|2022-03-08 19:02:30|13675.18|13555.18|13658.69|13538.69|13675.18|13555.18|13657.75|13537.75|10
1646766160000|2022-03-08 19:02:40|13657.37|13537.37|13654.65|13534.65|13657.37|13537.37|13654.5|13534.5|10
1646766170000|2022-03-08 19:02:50|13654.41|13534.41|13651.6|13531.6|13654.52|13534.52|13651.6|13531.6|9
1646766180000|2022-03-08 19:03:00|13651.72|13531.72|13651.76|13531.76|13651.76|13531.76|13650.75|13530.75|9
1646766190000|2022-03-08 19:03:10|13652.25|13532.25|13650.17|13530.17|13652.25|13532.25|13650.17|13530.17|10
1646766200000|2022-03-08 19:03:20|13648.8|13528.8|13650.11|13530.11|13650.4|13530.4|13648.72|13528.72|10
1646766210000|2022-03-08 19:03:30|13650.14|13530.14|13650.49|13530.49|13650.7|13530.7|13650.14|13530.14|9
1646766220000|2022-03-08 19:03:40|13650.29|13530.29|13649.68|13529.68|13650.31|13530.31|13649.68|13529.68|9
1646766230000|2022-03-08 19:03:50|13650.07|13530.07|13648.6|13528.6|13650.25|13530.25|13648.39|13528.39|10
1646766240000|2022-03-08 19:04:00|13648.45|13528.45|13646.3|13526.3|13648.45|13528.45|13646.3|13526.3|10
1646766250000|2022-03-08 19:04:10|13646.43|13526.43|13645.07|13525.07|13646.52|13526.52|13644.93|13524.93|10
1646766260000|2022-03-08 19:04:20|13645.64|13525.64|13641.04|13521.04|13645.96|13525.96|13641.02|13521.02|10
1646766270000|2022-03-08 19:04:30|13641.05|13521.05|13637.49|13517.49|13641.36|13521.36|13637.49|13517.49|10
1646766280000|2022-03-08 19:04:40|13638.17|13518.17|13638.15|13518.15|13638.17|13518.17|13635.86|13515.86|10
1646766290000|2022-03-08 19:04:50|13637.84|13517.84|13639.32|13519.32|13639.32|13519.32|13637.79|13517.79|10
1646766300000|2022-03-08 19:05:00|13639.27|13519.27|13640.19|13520.19|13640.27|13520.27|13639.27|13519.27|10
1646766310000|2022-03-08 19:05:10|13639.9|13519.9|13642.76|13522.76|13642.76|13522.76|13639.71|13519.71|10
1646766320000|2022-03-08 19:05:20|13642.13|13522.13|13642.83|13522.83|13643.25|13523.25|13642.13|13522.13|10
1646766330000|2022-03-08 19:05:30|13643.46|13523.46|13643.33|13523.33|13644.01|13524.01|13643.2|13523.2|9
1646766340000|2022-03-08 19:05:40|13643.46|13523.46|13640.55|13520.55|13643.47|13523.47|13640.55|13520.55|9
1646766350000|2022-03-08 19:05:50|13639.78|13519.78|13637.28|13517.28|13639.78|13519.78|13636.97|13516.97|10
1646766360000|2022-03-08 19:06:00|13637.48|13517.48|13638.15|13518.15|13638.15|13518.15|13637.14|13517.14|10
1646766370000|2022-03-08 19:06:10|13639.11|13519.11|13643.28|13523.28|13643.28|13523.28|13639.11|13519.11|9
1646766380000|2022-03-08 19:06:20|13643.17|13523.17|13648|13528|13648|13528|13643.17|13523.17|8
1646766390000|2022-03-08 19:06:30|13648.74|13528.74|13651.66|13531.66|13651.66|13531.66|13648.74|13528.74|10
1646766400000|2022-03-08 19:06:40|13652.27|13532.27|13651.22|13531.22|13652.44|13532.44|13651.07|13531.07|10
1646766410000|2022-03-08 19:06:50|13650.83|13530.83|13651.19|13531.19|13651.19|13531.19|13650.41|13530.41|9
1646766420000|2022-03-08 19:07:00|13651.34|13531.34|13653.3|13533.3|13653.61|13533.61|13651.34|13531.34|8
1646766430000|2022-03-08 19:07:10|13652.99|13532.99|13655.19|13535.19|13655.19|13535.19|13652.99|13532.99|9
1646766440000|2022-03-08 19:07:20|13654.55|13534.55|13655.8|13535.8|13656.11|13536.11|13654.55|13534.55|10
1646766450000|2022-03-08 19:07:30|13655.68|13535.68|13656.19|13536.19|13656.36|13536.36|13655.33|13535.33|9
1646766460000|2022-03-08 19:07:40|13656.33|13536.33|13656.95|13536.95|13657.61|13537.61|13656.33|13536.33|10
1646766470000|2022-03-08 19:07:50|13656.76|13536.76|13661.14|13541.14|13661.14|13541.14|13656.76|13536.76|10
1646766480000|2022-03-08 19:08:00|13661.43|13541.43|13666.25|13546.25|13666.25|13546.25|13661.43|13541.43|10
1646766490000|2022-03-08 19:08:10|13666.44|13546.44|13674.6|13554.6|13674.6|13554.6|13666.44|13546.44|10
1646766500000|2022-03-08 19:08:20|13676.97|13556.97|13675.92|13555.92|13679.16|13559.16|13675.92|13555.92|6
1646766510000|2022-03-08 19:08:30|13675.9|13555.9|13682.68|13562.68|13682.68|13562.68|13675.69|13555.69|9
1646766520000|2022-03-08 19:08:40|13683.11|13563.11|13687.56|13567.56|13688.11|13568.11|13682.7|13562.7|9
1646766530000|2022-03-08 19:08:50|13685.72|13565.72|13681.05|13561.05|13688.71|13568.71|13681.05|13561.05|10
1646766540000|2022-03-08 19:09:00|13680.71|13560.71|13674.42|13554.42|13680.71|13560.71|13674.42|13554.42|9
1646766550000|2022-03-08 19:09:10|13677.41|13557.41|13672.54|13552.54|13677.41|13557.41|13672.11|13552.11|10
1646766560000|2022-03-08 19:09:20|13672.01|13552.01|13672.8|13552.8|13673.51|13553.51|13672.01|13552.01|9
1646766570000|2022-03-08 19:09:30|13672.16|13552.16|13669.18|13549.18|13672.25|13552.25|13669.18|13549.18|10
1646766580000|2022-03-08 19:09:40|13669.01|13549.01|13668.45|13548.45|13669.01|13549.01|13667.69|13547.69|8
1646766590000|2022-03-08 19:09:50|13668.44|13548.44|13670.72|13550.72|13670.72|13550.72|13668.44|13548.44|9
1646766600000|2022-03-08 19:10:00|13670.46|13550.46|13670.29|13550.29|13672.3|13552.3|13670.29|13550.29|10
1646766610000|2022-03-08 19:10:10|13670.23|13550.23|13674.08|13554.08|13674.08|13554.08|13669.59|13549.59|10
1646766620000|2022-03-08 19:10:20|13674.43|13554.43|13674.92|13554.92|13674.92|13554.92|13674.36|13554.36|8
1646766630000|2022-03-08 19:10:30|13676.56|13556.56|13677.23|13557.23|13678.28|13558.28|13676.03|13556.03|10
1646766640000|2022-03-08 19:10:40|13677.15|13557.15|13678.73|13558.73|13678.87|13558.87|13677.15|13557.15|9
1646766650000|2022-03-08 19:10:50|13678.47|13558.47|13676.74|13556.74|13678.65|13558.65|13676.74|13556.74|10
1646766660000|2022-03-08 19:11:00|13676.7|13556.7|13676.82|13556.82|13677.03|13557.03|13676.7|13556.7|8
1646766670000|2022-03-08 19:11:10|13675.37|13555.37|13675.77|13555.77|13675.77|13555.77|13674.83|13554.83|10
1646766680000|2022-03-08 19:11:20|13676.35|13556.35|13674.51|13554.51|13676.92|13556.92|13674.33|13554.33|10
1646766690000|2022-03-08 19:11:30|13674.38|13554.38|13672.74|13552.74|13674.38|13554.38|13672.61|13552.61|10
1646766700000|2022-03-08 19:11:40|13673.19|13553.19|13672.11|13552.11|13673.2|13553.2|13672.11|13552.11|8
1646766710000|2022-03-08 19:11:50|13672.18|13552.18|13671.87|13551.87|13672.56|13552.56|13671.77|13551.77|10
1646766720000|2022-03-08 19:12:00|13671.88|13551.88|13670.65|13550.65|13672.55|13552.55|13670.65|13550.65|9
1646766730000|2022-03-08 19:12:10|13668.34|13548.34|13664.94|13544.94|13668.34|13548.34|13664.94|13544.94|10
1646766740000|2022-03-08 19:12:20|13664.02|13544.02|13662.41|13542.41|13664.02|13544.02|13660.98|13540.98|10
1646766750000|2022-03-08 19:12:30|13662.58|13542.58|13662.85|13542.85|13663.57|13543.57|13662.49|13542.49|8
1646766760000|2022-03-08 19:12:40|13662.95|13542.95|13660.51|13540.51|13662.95|13542.95|13660.06|13540.06|10
1646766770000|2022-03-08 19:12:50|13660.53|13540.53|13660.91|13540.91|13660.91|13540.91|13659.73|13539.73|10
1646766780000|2022-03-08 19:13:00|13661.12|13541.12|13661.73|13541.73|13661.73|13541.73|13660.42|13540.42|10
1646766790000|2022-03-08 19:13:10|13661.74|13541.74|13663.5|13543.5|13664.57|13544.57|13661.74|13541.74|10
1646766800000|2022-03-08 19:13:20|13663.9|13543.9|13664.81|13544.81|13665.03|13545.03|13663.38|13543.38|10
1646766810000|2022-03-08 19:13:30|13664.08|13544.08|13673.54|13553.54|13673.54|13553.54|13664.08|13544.08|8
1646766820000|2022-03-08 19:13:40|13675.57|13555.57|13685.25|13565.25|13685.25|13565.25|13675.57|13555.57|10
1646766830000|2022-03-08 19:13:50|13685.27|13565.27|13685.67|13565.67|13685.67|13565.67|13685.27|13565.27|10
1646766840000|2022-03-08 19:14:00|13685.22|13565.22|13687.98|13567.98|13687.98|13567.98|13685.22|13565.22|10
1646766850000|2022-03-08 19:14:10|13688.39|13568.39|13690.52|13570.52|13690.52|13570.52|13688.39|13568.39|9
1646766860000|2022-03-08 19:14:20|13691.29|13571.29|13692.72|13572.72|13692.72|13572.72|13690.9|13570.9|9
1646766870000|2022-03-08 19:14:30|13692.74|13572.74|13694.57|13574.57|13694.69|13574.69|13692.61|13572.61|9
1646766880000|2022-03-08 19:14:40|13694.98|13574.98|13692.55|13572.55|13694.98|13574.98|13692.55|13572.55|10
1646766890000|2022-03-08 19:14:50|13692.54|13572.54|13691.55|13571.55|13694.78|13574.78|13691.55|13571.55|10
1646766900000|2022-03-08 19:15:00|13691.72|13571.72|13695.98|13575.98|13696.87|13576.87|13691.72|13571.72|10
1646766910000|2022-03-08 19:15:10|13696.02|13576.02|13693.55|13573.55|13696.08|13576.08|13693.55|13573.55|9
1646766920000|2022-03-08 19:15:20|13693.3|13573.3|13693.59|13573.59|13694.19|13574.19|13692.84|13572.84|10
1646766930000|2022-03-08 19:15:30|13693.47|13573.47|13690.23|13570.23|13693.52|13573.52|13690.23|13570.23|10
1646766940000|2022-03-08 19:15:40|13689.55|13569.55|13686.81|13566.81|13689.69|13569.69|13686.81|13566.81|10
1646766950000|2022-03-08 19:15:50|13686.85|13566.85|13685.92|13565.92|13686.85|13566.85|13685.88|13565.88|9
1646766960000|2022-03-08 19:16:00|13685.57|13565.57|13684.56|13564.56|13685.57|13565.57|13683.86|13563.86|10
1646766970000|2022-03-08 19:16:10|13684.89|13564.89|13683.93|13563.93|13685.37|13565.37|13683.93|13563.93|10
1646766980000|2022-03-08 19:16:20|13683.72|13563.72|13681.28|13561.28|13683.72|13563.72|13681.28|13561.28|10
1646766990000|2022-03-08 19:16:30|13681.44|13561.44|13680.28|13560.28|13681.49|13561.49|13680.21|13560.21|9
1646767000000|2022-03-08 19:16:40|13680.47|13560.47|13681.48|13561.48|13681.48|13561.48|13680.44|13560.44|9
1646767010000|2022-03-08 19:16:50|13681.39|13561.39|13681.82|13561.82|13682.32|13562.32|13681.26|13561.26|9
1646767020000|2022-03-08 19:17:00|13682.03|13562.03|13680.85|13560.85|13682.03|13562.03|13680.84|13560.84|10
1646767030000|2022-03-08 19:17:10|13680.94|13560.94|13679.12|13559.12|13681.05|13561.05|13679.12|13559.12|8
1646767040000|2022-03-08 19:17:20|13678.37|13558.37|13675.76|13555.76|13678.37|13558.37|13675.76|13555.76|10
1646767050000|2022-03-08 19:17:30|13675.74|13555.74|13674.24|13554.24|13675.96|13555.96|13674.18|13554.18|9
1646767060000|2022-03-08 19:17:40|13674.4|13554.4|13674.88|13554.88|13674.88|13554.88|13674.34|13554.34|7
1646767070000|2022-03-08 19:17:50|13674.99|13554.99|13675.91|13555.91|13675.91|13555.91|13674.99|13554.99|8
1646767080000|2022-03-08 19:18:00|13676.17|13556.17|13677.56|13557.56|13677.81|13557.81|13676.17|13556.17|10
1646767090000|2022-03-08 19:18:10|13677.52|13557.52|13678.68|13558.68|13678.68|13558.68|13677.2|13557.2|8
1646767100000|2022-03-08 19:18:20|13679.08|13559.08|13679.9|13559.9|13679.9|13559.9|13678.86|13558.86|10
1646767110000|2022-03-08 19:18:30|13679.96|13559.96|13680.99|13560.99|13680.99|13560.99|13679.92|13559.92|8
1646767120000|2022-03-08 19:18:40|13680.94|13560.94|13682.04|13562.04|13682.04|13562.04|13680.94|13560.94|9
1646767130000|2022-03-08 19:18:50|13682.36|13562.36|13684.8|13564.8|13684.83|13564.83|13682.36|13562.36|10
1646767140000|2022-03-08 19:19:00|13684.53|13564.53|13684.69|13564.69|13685.22|13565.22|13684.53|13564.53|10
1646767150000|2022-03-08 19:19:10|13684.5|13564.5|13683.61|13563.61|13684.72|13564.72|13683.55|13563.55|9
1646767160000|2022-03-08 19:19:20|13684.75|13564.75|13684.84|13564.84|13684.84|13564.84|13683.99|13563.99|10
1646767170000|2022-03-08 19:19:30|13684.69|13564.69|13687.5|13567.5|13687.5|13567.5|13684.4|13564.4|9
1646767180000|2022-03-08 19:19:40|13688.42|13568.42|13690.01|13570.01|13690.23|13570.23|13688.42|13568.42|9
1646767190000|2022-03-08 19:19:50|13690.31|13570.31|13689.57|13569.57|13690.31|13570.31|13689.38|13569.38|9
1646767200000|2022-03-08 19:20:00|13689.88|13569.88|13688.67|13568.67|13690.14|13570.14|13688.67|13568.67|10
1646767210000|2022-03-08 19:20:10|13689.04|13569.04|13689.41|13569.41|13689.51|13569.51|13688.14|13568.14|10
1646767220000|2022-03-08 19:20:20|13689.39|13569.39|13691.5|13571.5|13691.5|13571.5|13689.39|13569.39|10
1646767230000|2022-03-08 19:20:30|13691.71|13571.71|13693.29|13573.29|13693.29|13573.29|13691.71|13571.71|9
1646767240000|2022-03-08 19:20:40|13692.84|13572.84|13691.2|13571.2|13692.84|13572.84|13691.2|13571.2|9
1646767250000|2022-03-08 19:20:50|13691.72|13571.72|13690.86|13570.86|13691.72|13571.72|13690.55|13570.55|10
1646767260000|2022-03-08 19:21:00|13690.79|13570.79|13690|13570|13691.16|13571.16|13689.74|13569.74|10
1646767270000|2022-03-08 19:21:10|13689.52|13569.52|13683.22|13563.22|13689.52|13569.52|13683.22|13563.22|10
1646767280000|2022-03-08 19:21:20|13682.78|13562.78|13672.79|13552.79|13682.78|13562.78|13672.79|13552.79|10
1646767290000|2022-03-08 19:21:30|13672.61|13552.61|13670.36|13550.36|13672.84|13552.84|13670.36|13550.36|10
1646767300000|2022-03-08 19:21:40|13670.16|13550.16|13664.33|13544.33|13670.16|13550.16|13664.33|13544.33|9
1646767310000|2022-03-08 19:21:50|13664.04|13544.04|13659.26|13539.26|13664.04|13544.04|13659.26|13539.26|8
1646767320000|2022-03-08 19:22:00|13659.1|13539.1|13656.31|13536.31|13659.1|13539.1|13656.31|13536.31|9
1646767330000|2022-03-08 19:22:10|13655.62|13535.62|13649.71|13529.71|13655.72|13535.72|13649.71|13529.71|10
1646767340000|2022-03-08 19:22:20|13648.86|13528.86|13648.01|13528.01|13648.86|13528.86|13647.93|13527.93|10
1646767350000|2022-03-08 19:22:30|13647.96|13527.96|13645.42|13525.42|13647.97|13527.97|13645.42|13525.42|9
1646767360000|2022-03-08 19:22:40|13645.99|13525.99|13645.12|13525.12|13646.65|13526.65|13645.09|13525.09|10
1646767370000|2022-03-08 19:22:50|13644.97|13524.97|13643.54|13523.54|13645.27|13525.27|13643.54|13523.54|10
1646767380000|2022-03-08 19:23:00|13643.69|13523.69|13640.24|13520.24|13644.14|13524.14|13640.24|13520.24|10
1646767390000|2022-03-08 19:23:10|13640.23|13520.23|13637.68|13517.68|13641.07|13521.07|13637.68|13517.68|10
1646767400000|2022-03-08 19:23:20|13637.17|13517.17|13635.97|13515.97|13637.44|13517.44|13635.97|13515.97|10
1646767410000|2022-03-08 19:23:30|13636.21|13516.21|13638.47|13518.47|13638.47|13518.47|13635.93|13515.93|10
1646767420000|2022-03-08 19:23:40|13638.05|13518.05|13642.74|13522.74|13642.74|13522.74|13638.05|13518.05|10
1646767430000|2022-03-08 19:23:50|13643.31|13523.31|13645.03|13525.03|13645.03|13525.03|13643.31|13523.31|9
1646767440000|2022-03-08 19:24:00|13647.87|13527.87|13652.7|13532.7|13652.7|13532.7|13647.87|13527.87|10
1646767450000|2022-03-08 19:24:10|13652.89|13532.89|13654.12|13534.12|13654.15|13534.15|13652.26|13532.26|10
1646767460000|2022-03-08 19:24:20|13654.11|13534.11|13657.48|13537.48|13657.48|13537.48|13654.11|13534.11|10
1646767470000|2022-03-08 19:24:30|13658.02|13538.02|13660.29|13540.29|13660.29|13540.29|13658.02|13538.02|9
1646767480000|2022-03-08 19:24:40|13660.52|13540.52|13663.37|13543.37|13663.37|13543.37|13660.52|13540.52|9
1646767490000|2022-03-08 19:24:50|13663.17|13543.17|13662.04|13542.04|13663.39|13543.39|13662.04|13542.04|9
1646767500000|2022-03-08 19:25:00|13661.98|13541.98|13660.59|13540.59|13662.56|13542.56|13660.59|13540.59|10
1646767510000|2022-03-08 19:25:10|13659.87|13539.87|13658.88|13538.88|13659.87|13539.87|13658.08|13538.08|10
1646767520000|2022-03-08 19:25:20|13658.61|13538.61|13659.75|13539.75|13659.96|13539.96|13658.19|13538.19|9
1646767530000|2022-03-08 19:25:30|13659.73|13539.73|13663.4|13543.4|13663.41|13543.41|13659.73|13539.73|10
1646767540000|2022-03-08 19:25:40|13663.8|13543.8|13664.54|13544.54|13664.92|13544.92|13663.8|13543.8|10
1646767550000|2022-03-08 19:25:50|13664.52|13544.52|13664.7|13544.7|13664.7|13544.7|13664.36|13544.36|6
1646767560000|2022-03-08 19:26:00|13664.36|13544.36|13665.01|13545.01|13665.01|13545.01|13664.04|13544.04|9
1646767570000|2022-03-08 19:26:10|13666.04|13546.04|13672.14|13552.14|13672.14|13552.14|13666.04|13546.04|10
1646767580000|2022-03-08 19:26:20|13671.81|13551.81|13672.21|13552.21|13673.12|13553.12|13670.99|13550.99|10
1646767590000|2022-03-08 19:26:30|13672.18|13552.18|13671.74|13551.74|13672.18|13552.18|13671.73|13551.73|7
1646767600000|2022-03-08 19:26:40|13671.75|13551.75|13673.07|13553.07|13673.5|13553.5|13671.75|13551.75|10
1646767610000|2022-03-08 19:26:50|13673.56|13553.56|13673.9|13553.9|13673.9|13553.9|13673.29|13553.29|10
1646767620000|2022-03-08 19:27:00|13673.81|13553.81|13675.85|13555.85|13675.85|13555.85|13673.81|13553.81|10
1646767630000|2022-03-08 19:27:10|13675.52|13555.52|13676.51|13556.51|13677.47|13557.47|13675.52|13555.52|10
1646767640000|2022-03-08 19:27:20|13678|13558|13681.22|13561.22|13681.22|13561.22|13677.66|13557.66|10
1646767650000|2022-03-08 19:27:30|13680.66|13560.66|13685.38|13565.38|13685.38|13565.38|13680.66|13560.66|10
1646767660000|2022-03-08 19:27:40|13686.33|13566.33|13687.69|13567.69|13687.69|13567.69|13686.17|13566.17|10
1646767670000|2022-03-08 19:27:50|13688.26|13568.26|13690.95|13570.95|13690.95|13570.95|13688.26|13568.26|10
1646767680000|2022-03-08 19:28:00|13690.77|13570.77|13688.48|13568.48|13690.77|13570.77|13688.48|13568.48|8
1646767690000|2022-03-08 19:28:10|13688.85|13568.85|13694.49|13574.49|13694.64|13574.64|13688.85|13568.85|10
1646767700000|2022-03-08 19:28:20|13694.48|13574.48|13696.96|13576.96|13698.49|13578.49|13694.48|13574.48|9
1646767710000|2022-03-08 19:28:30|13697.18|13577.18|13696.28|13576.28|13697.18|13577.18|13696.28|13576.28|10
1646767720000|2022-03-08 19:28:40|13696.21|13576.21|13695.43|13575.43|13696.24|13576.24|13694.92|13574.92|9
1646767730000|2022-03-08 19:28:50|13695.83|13575.83|13697.06|13577.06|13698.03|13578.03|13695.83|13575.83|9
1646767740000|2022-03-08 19:29:00|13697.31|13577.31|13698.04|13578.04|13698.42|13578.42|13697.31|13577.31|10
1646767750000|2022-03-08 19:29:10|13699.39|13579.39|13700.74|13580.74|13700.74|13580.74|13699.39|13579.39|8
1646767760000|2022-03-08 19:29:20|13699.9|13579.9|13699.96|13579.96|13700.2|13580.2|13699.08|13579.08|9
1646767770000|2022-03-08 19:29:30|13700.03|13580.03|13701.32|13581.32|13701.32|13581.32|13700.03|13580.03|9
1646767780000|2022-03-08 19:29:40|13701.04|13581.04|13701.76|13581.76|13702.09|13582.09|13701.04|13581.04|10
1646767790000|2022-03-08 19:29:50|13702.18|13582.18|13702.33|13582.33|13702.33|13582.33|13702.12|13582.12|7
1646767800000|2022-03-08 19:30:00|13702.49|13582.49|13702.3|13582.3|13702.49|13582.49|13701.66|13581.66|10
1646767810000|2022-03-08 19:30:10|13702.43|13582.43|13705.15|13585.15|13705.77|13585.77|13702.43|13582.43|10
1646767820000|2022-03-08 19:30:20|13705.46|13585.46|13702.93|13582.93|13705.46|13585.46|13702.86|13582.86|10
1646767830000|2022-03-08 19:30:30|13702.85|13582.85|13703.5|13583.5|13703.5|13583.5|13702.49|13582.49|9
1646767840000|2022-03-08 19:30:40|13703.54|13583.54|13706.11|13586.11|13706.29|13586.29|13703.54|13583.54|10
1646767850000|2022-03-08 19:30:50|13706.39|13586.39|13707.83|13587.83|13708.84|13588.84|13706.3|13586.3|10
1646767860000|2022-03-08 19:31:00|13707.7|13587.7|13709.58|13589.58|13710.18|13590.18|13707.64|13587.64|9
1646767870000|2022-03-08 19:31:10|13709.73|13589.73|13706.86|13586.86|13709.73|13589.73|13706.86|13586.86|9
1646767880000|2022-03-08 19:31:20|13706.79|13586.79|13707.29|13587.29|13707.52|13587.52|13706.4|13586.4|10
1646767890000|2022-03-08 19:31:30|13707.28|13587.28|13706.11|13586.11|13707.28|13587.28|13706.11|13586.11|9
1646767900000|2022-03-08 19:31:40|13706.01|13586.01|13706.03|13586.03|13706.3|13586.3|13705.65|13585.65|9
1646767910000|2022-03-08 19:31:50|13706.14|13586.14|13706.09|13586.09|13706.41|13586.41|13706.09|13586.09|7
1646767920000|2022-03-08 19:32:00|13706.04|13586.04|13706.73|13586.73|13707.18|13587.18|13706.04|13586.04|8
1646767930000|2022-03-08 19:32:10|13707.51|13587.51|13706.97|13586.97|13707.85|13587.85|13706.95|13586.95|9
1646767940000|2022-03-08 19:32:20|13703.58|13583.58|13697.14|13577.14|13703.58|13583.58|13697.14|13577.14|10
1646767950000|2022-03-08 19:32:30|13696.46|13576.46|13694.21|13574.21|13696.58|13576.58|13694.21|13574.21|8
1646767960000|2022-03-08 19:32:40|13694.31|13574.31|13692.96|13572.96|13694.54|13574.54|13692.79|13572.79|9
1646767970000|2022-03-08 19:32:50|13692.95|13572.95|13691.41|13571.41|13692.95|13572.95|13690.98|13570.98|9
1646767980000|2022-03-08 19:33:00|13691.46|13571.46|13689.72|13569.72|13691.46|13571.46|13689.72|13569.72|10
1646767990000|2022-03-08 19:33:10|13689.95|13569.95|13687.45|13567.45|13689.95|13569.95|13687.45|13567.45|9
1646768000000|2022-03-08 19:33:20|13687.13|13567.13|13686.98|13566.98|13687.13|13567.13|13686.66|13566.66|9
1646768010000|2022-03-08 19:33:30|13686.91|13566.91|13686.68|13566.68|13687.31|13567.31|13686.22|13566.22|10
1646768020000|2022-03-08 19:33:40|13686.83|13566.83|13687.54|13567.54|13687.83|13567.83|13686.55|13566.55|9
1646768030000|2022-03-08 19:33:50|13687.79|13567.79|13687.08|13567.08|13687.84|13567.84|13686.47|13566.47|10
1646768040000|2022-03-08 19:34:00|13686.93|13566.93|13685.32|13565.32|13686.93|13566.93|13685.12|13565.12|10
1646768050000|2022-03-08 19:34:10|13685.21|13565.21|13682.74|13562.74|13685.21|13565.21|13682.74|13562.74|10
1646768060000|2022-03-08 19:34:20|13682.71|13562.71|13682|13562|13682.71|13562.71|13681.84|13561.84|10
1646768070000|2022-03-08 19:34:30|13682.06|13562.06|13680.73|13560.73|13682.18|13562.18|13680.73|13560.73|8
1646768080000|2022-03-08 19:34:40|13680.37|13560.37|13681.15|13561.15|13681.37|13561.37|13680.35|13560.35|9
1646768090000|2022-03-08 19:34:50|13681.18|13561.18|13682.52|13562.52|13682.75|13562.75|13681.18|13561.18|10
1646768100000|2022-03-08 19:35:00|13680.59|13560.59|13682.63|13562.63|13682.63|13562.63|13679.65|13559.65|10
1646768110000|2022-03-08 19:35:10|13682.57|13562.57|13684.53|13564.53|13684.53|13564.53|13682.57|13562.57|10
1646768120000|2022-03-08 19:35:20|13684.49|13564.49|13685|13565|13685|13565|13683.79|13563.79|7
1646768130000|2022-03-08 19:35:30|13685.01|13565.01|13685|13565|13685.63|13565.63|13685|13565|10
1646768140000|2022-03-08 19:35:40|13685.27|13565.27|13689.31|13569.31|13689.31|13569.31|13685.09|13565.09|10
1646768150000|2022-03-08 19:35:50|13690.25|13570.25|13693.9|13573.9|13694.12|13574.12|13690.25|13570.25|10
1646768160000|2022-03-08 19:36:00|13693.92|13573.92|13692.51|13572.51|13694.26|13574.26|13691.33|13571.33|10
1646768170000|2022-03-08 19:36:10|13692.31|13572.31|13693.61|13573.61|13693.61|13573.61|13692.13|13572.13|10
1646768180000|2022-03-08 19:36:20|13693.42|13573.42|13694.39|13574.39|13694.92|13574.92|13693.42|13573.42|10
1646768190000|2022-03-08 19:36:30|13694.72|13574.72|13695.23|13575.23|13695.23|13575.23|13694.6|13574.6|9
1646768200000|2022-03-08 19:36:40|13695.16|13575.16|13693.19|13573.19|13695.16|13575.16|13693.19|13573.19|10
1646768210000|2022-03-08 19:36:50|13692.94|13572.94|13691.79|13571.79|13692.94|13572.94|13691.79|13571.79|10
1646768220000|2022-03-08 19:37:00|13690.49|13570.49|13689.02|13569.02|13690.86|13570.86|13688.92|13568.92|10
1646768230000|2022-03-08 19:37:10|13688.75|13568.75|13688.28|13568.28|13688.75|13568.75|13687.89|13567.89|10
1646768240000|2022-03-08 19:37:20|13688.32|13568.32|13691.28|13571.28|13691.31|13571.31|13688.32|13568.32|9
1646768250000|2022-03-08 19:37:30|13691.46|13571.46|13694.88|13574.88|13695.28|13575.28|13691.46|13571.46|10
1646768260000|2022-03-08 19:37:40|13694.91|13574.91|13697.95|13577.95|13697.95|13577.95|13694.91|13574.91|10
1646768270000|2022-03-08 19:37:50|13698.19|13578.19|13698.48|13578.48|13699.55|13579.55|13698.19|13578.19|9
1646768280000|2022-03-08 19:38:00|13698.34|13578.34|13697.79|13577.79|13698.34|13578.34|13697.19|13577.19|9
1646768290000|2022-03-08 19:38:10|13697.8|13577.8|13697.88|13577.88|13697.88|13577.88|13696.91|13576.91|10
1646768300000|2022-03-08 19:38:20|13697.66|13577.66|13698.28|13578.28|13698.87|13578.87|13697.5|13577.5|10
1646768310000|2022-03-08 19:38:30|13698.24|13578.24|13698.36|13578.36|13698.61|13578.61|13697.79|13577.79|9
1646768320000|2022-03-08 19:38:40|13698.34|13578.34|13698.6|13578.6|13698.64|13578.64|13698.31|13578.31|9
1646768330000|2022-03-08 19:38:50|13698.74|13578.74|13697.69|13577.69|13699|13579|13697.69|13577.69|10
1646768340000|2022-03-08 19:39:00|13697.73|13577.73|13698.01|13578.01|13698.6|13578.6|13697.73|13577.73|10
1646768350000|2022-03-08 19:39:10|13697.82|13577.82|13698|13578|13698|13578|13697.16|13577.16|8
1646768360000|2022-03-08 19:39:20|13698.02|13578.02|13698.64|13578.64|13698.64|13578.64|13698.02|13578.02|8
1646768370000|2022-03-08 19:39:30|13697.37|13577.37|13698.4|13578.4|13698.47|13578.47|13697.37|13577.37|10
1646768380000|2022-03-08 19:39:40|13698.33|13578.33|13698.39|13578.39|13698.44|13578.44|13697.52|13577.52|10
1646768390000|2022-03-08 19:39:50|13699.15|13579.15|13700.97|13580.97|13700.97|13580.97|13699.15|13579.15|10
1646768400000|2022-03-08 19:40:00|13700.47|13580.47|13703.05|13583.05|13703.49|13583.49|13700.47|13580.47|8
1646768410000|2022-03-08 19:40:10|13704.15|13584.15|13703.87|13583.87|13704.58|13584.58|13703.54|13583.54|10
1646768420000|2022-03-08 19:40:20|13703.74|13583.74|13702.48|13582.48|13703.74|13583.74|13702.47|13582.47|10
1646768430000|2022-03-08 19:40:30|13702.03|13582.03|13701.98|13581.98|13702.28|13582.28|13701.64|13581.64|10
1646768440000|2022-03-08 19:40:40|13701.56|13581.56|13700.83|13580.83|13701.58|13581.58|13700.83|13580.83|7
1646768450000|2022-03-08 19:40:50|13700.5|13580.5|13701.11|13581.11|13701.36|13581.36|13700.5|13580.5|9
1646768460000|2022-03-08 19:41:00|13701.36|13581.36|13702.47|13582.47|13702.48|13582.48|13701.36|13581.36|10
1646768470000|2022-03-08 19:41:10|13702.18|13582.18|13701.24|13581.24|13702.42|13582.42|13701.24|13581.24|10
1646768480000|2022-03-08 19:41:20|13701.38|13581.38|13699.69|13579.69|13701.38|13581.38|13699.56|13579.56|7
1646768490000|2022-03-08 19:41:30|13699.57|13579.57|13700.1|13580.1|13700.32|13580.32|13699.57|13579.57|9
1646768500000|2022-03-08 19:41:40|13700.15|13580.15|13701.54|13581.54|13701.54|13581.54|13700.15|13580.15|8
1646768510000|2022-03-08 19:41:50|13701.95|13581.95|13700.82|13580.82|13702.66|13582.66|13700.82|13580.82|9
1646768520000|2022-03-08 19:42:00|13699.95|13579.95|13697.86|13577.86|13699.95|13579.95|13697.85|13577.85|9
1646768530000|2022-03-08 19:42:10|13697.91|13577.91|13694.25|13574.25|13697.91|13577.91|13694.18|13574.18|9
1646768540000|2022-03-08 19:42:20|13693.9|13573.9|13693.16|13573.16|13694.43|13574.43|13693.16|13573.16|9
1646768550000|2022-03-08 19:42:30|13693.02|13573.02|13691.74|13571.74|13693.02|13573.02|13691.53|13571.53|10
1646768560000|2022-03-08 19:42:40|13691.94|13571.94|13692.12|13572.12|13692.12|13572.12|13691.33|13571.33|9
1646768570000|2022-03-08 19:42:50|13692.09|13572.09|13692.18|13572.18|13692.32|13572.32|13691.62|13571.62|8
1646768580000|2022-03-08 19:43:00|13692.2|13572.2|13695.69|13575.69|13695.82|13575.82|13692.2|13572.2|9
1646768590000|2022-03-08 19:43:10|13695.92|13575.92|13697.37|13577.37|13697.48|13577.48|13695.73|13575.73|9
1646768600000|2022-03-08 19:43:20|13697.32|13577.32|13698.15|13578.15|13698.15|13578.15|13697.32|13577.32|9
1646768610000|2022-03-08 19:43:30|13698.12|13578.12|13699.15|13579.15|13699.15|13579.15|13698.12|13578.12|8
1646768620000|2022-03-08 19:43:40|13698.79|13578.79|13699.29|13579.29|13699.29|13579.29|13698.6|13578.6|10
1646768630000|2022-03-08 19:43:50|13699.38|13579.38|13699.15|13579.15|13699.42|13579.42|13698.99|13578.99|10
1646768640000|2022-03-08 19:44:00|13699.53|13579.53|13700.93|13580.93|13700.93|13580.93|13699.53|13579.53|9
1646768650000|2022-03-08 19:44:10|13700.82|13580.82|13703.06|13583.06|13703.06|13583.06|13700.53|13580.53|9
1646768660000|2022-03-08 19:44:20|13702.52|13582.52|13706.58|13586.58|13706.58|13586.58|13702.52|13582.52|9
1646768670000|2022-03-08 19:44:30|13706.42|13586.42|13706.26|13586.26|13706.81|13586.81|13706.2|13586.2|10
1646768680000|2022-03-08 19:44:40|13706.04|13586.04|13704.36|13584.36|13706.04|13586.04|13704.21|13584.21|8
1646768690000|2022-03-08 19:44:50|13704.14|13584.14|13705.07|13585.07|13705.07|13585.07|13704.06|13584.06|8
1646768700000|2022-03-08 19:45:00|13704.75|13584.75|13714.06|13594.06|13714.06|13594.06|13704.75|13584.75|10
1646768710000|2022-03-08 19:45:10|13714.66|13594.66|13717.99|13597.99|13717.99|13597.99|13714.66|13594.66|10
1646768720000|2022-03-08 19:45:20|13718.47|13598.47|13720.65|13600.65|13720.68|13600.68|13718.47|13598.47|10
1646768730000|2022-03-08 19:45:30|13720.83|13600.83|13721.72|13601.72|13721.72|13601.72|13720.83|13600.83|7
1646768740000|2022-03-08 19:45:40|13722.34|13602.34|13723.02|13603.02|13724.41|13604.41|13722.19|13602.19|10
1646768750000|2022-03-08 19:45:50|13723.54|13603.54|13726.26|13606.26|13726.26|13606.26|13723.44|13603.44|9
1646768760000|2022-03-08 19:46:00|13726.67|13606.67|13725.5|13605.5|13727.44|13607.44|13725.5|13605.5|10
1646768770000|2022-03-08 19:46:10|13725.47|13605.47|13725.18|13605.18|13725.52|13605.52|13724.94|13604.94|6
1646768780000|2022-03-08 19:46:20|13725.47|13605.47|13725.67|13605.67|13726.82|13606.82|13725.47|13605.47|10
1646768790000|2022-03-08 19:46:30|13725.89|13605.89|13729.99|13609.99|13729.99|13609.99|13725.89|13605.89|9
1646768800000|2022-03-08 19:46:40|13730.04|13610.04|13732.94|13612.94|13732.94|13612.94|13730.04|13610.04|10
1646768810000|2022-03-08 19:46:50|13732.97|13612.97|13737.12|13617.12|13737.12|13617.12|13732.97|13612.97|7
1646768820000|2022-03-08 19:47:00|13737.06|13617.06|13737.42|13617.42|13738.78|13618.78|13736.97|13616.97|9
1646768830000|2022-03-08 19:47:10|13738.06|13618.06|13739.42|13619.42|13739.95|13619.95|13737.98|13617.98|10
1646768840000|2022-03-08 19:47:20|13739.94|13619.94|13740.32|13620.32|13740.51|13620.51|13739.62|13619.62|10
1646768850000|2022-03-08 19:47:30|13740.58|13620.58|13738.61|13618.61|13740.58|13620.58|13738.57|13618.57|8
1646768860000|2022-03-08 19:47:40|13738.62|13618.62|13744.22|13624.22|13744.22|13624.22|13738.47|13618.47|9
1646768870000|2022-03-08 19:47:50|13744.38|13624.38|13744.91|13624.91|13745.16|13625.16|13744.06|13624.06|10
1646768880000|2022-03-08 19:48:00|13744.54|13624.54|13745.71|13625.71|13745.83|13625.83|13744.54|13624.54|10
1646768890000|2022-03-08 19:48:10|13746.45|13626.45|13748.89|13628.89|13748.89|13628.89|13746.45|13626.45|9
1646768900000|2022-03-08 19:48:20|13748.94|13628.94|13752.13|13632.13|13752.23|13632.23|13748.16|13628.16|10
1646768910000|2022-03-08 19:48:30|13751.92|13631.92|13750.13|13630.13|13752.01|13632.01|13750.04|13630.04|10
1646768920000|2022-03-08 19:48:40|13749.94|13629.94|13749.42|13629.42|13750.23|13630.23|13749.14|13629.14|9
1646768930000|2022-03-08 19:48:50|13749.08|13629.08|13751.15|13631.15|13751.16|13631.16|13749.08|13629.08|10
1646768940000|2022-03-08 19:49:00|13751.34|13631.34|13756.57|13636.57|13756.57|13636.57|13751.34|13631.34|10
1646768950000|2022-03-08 19:49:10|13756.49|13636.49|13755.82|13635.82|13756.77|13636.77|13755.82|13635.82|9
1646768960000|2022-03-08 19:49:20|13756.28|13636.28|13756.86|13636.86|13756.97|13636.97|13756.2|13636.2|10
1646768970000|2022-03-08 19:49:30|13756.88|13636.88|13756.7|13636.7|13757.78|13637.78|13756.7|13636.7|8
1646768980000|2022-03-08 19:49:40|13757|13637|13756.64|13636.64|13757.04|13637.04|13755.77|13635.77|9
1646768990000|2022-03-08 19:49:50|13757.1|13637.1|13759.58|13639.58|13759.6|13639.6|13757.1|13637.1|10
1646769000000|2022-03-08 19:50:00|13759.63|13639.63|13760.71|13640.71|13760.76|13640.76|13759.63|13639.63|10
1646769010000|2022-03-08 19:50:10|13760.73|13640.73|13760.41|13640.41|13761.13|13641.13|13760.41|13640.41|10
1646769020000|2022-03-08 19:50:20|13760.49|13640.49|13759.52|13639.52|13760.51|13640.51|13759.3|13639.3|8
1646769030000|2022-03-08 19:50:30|13758.84|13638.84|13757.05|13637.05|13758.84|13638.84|13757.05|13637.05|9
1646769040000|2022-03-08 19:50:40|13757.13|13637.13|13754.92|13634.92|13757.32|13637.32|13754.92|13634.92|10
1646769050000|2022-03-08 19:50:50|13754.6|13634.6|13751.24|13631.24|13754.6|13634.6|13751.24|13631.24|10
1646769060000|2022-03-08 19:51:00|13751.16|13631.16|13751.53|13631.53|13752.37|13632.37|13750.54|13630.54|9
1646769070000|2022-03-08 19:51:10|13751.08|13631.08|13751.6|13631.6|13752.2|13632.2|13750.68|13630.68|10
1646769080000|2022-03-08 19:51:20|13751.3|13631.3|13746|13626|13751.3|13631.3|13745.92|13625.92|10
1646769090000|2022-03-08 19:51:30|13745.6|13625.6|13740.81|13620.81|13745.6|13625.6|13740.8|13620.8|9
1646769100000|2022-03-08 19:51:40|13740.8|13620.8|13742.22|13622.22|13742.41|13622.41|13739.79|13619.79|10
1646769110000|2022-03-08 19:51:50|13742.02|13622.02|13743.56|13623.56|13743.56|13623.56|13741.75|13621.75|10
1646769120000|2022-03-08 19:52:00|13743.62|13623.62|13742.82|13622.82|13743.62|13623.62|13742.43|13622.43|10
1646769130000|2022-03-08 19:52:10|13742.47|13622.47|13741.12|13621.12|13742.47|13622.47|13740.99|13620.99|10
1646769140000|2022-03-08 19:52:20|13741.18|13621.18|13741.28|13621.28|13741.59|13621.59|13740.92|13620.92|7
1646769150000|2022-03-08 19:52:30|13741.46|13621.46|13743.81|13623.81|13743.81|13623.81|13740.21|13620.21|10
1646769160000|2022-03-08 19:52:40|13743.56|13623.56|13746.51|13626.51|13746.75|13626.75|13743.56|13623.56|10
1646769170000|2022-03-08 19:52:50|13746.6|13626.6|13744.8|13624.8|13746.6|13626.6|13744.8|13624.8|9
1646769180000|2022-03-08 19:53:00|13744.59|13624.59|13745|13625|13745.56|13625.56|13744.23|13624.23|10
1646769190000|2022-03-08 19:53:10|13744.99|13624.99|13742.61|13622.61|13745.54|13625.54|13742.61|13622.61|9
1646769200000|2022-03-08 19:53:20|13743.39|13623.39|13739.65|13619.65|13743.47|13623.47|13739.65|13619.65|10
1646769210000|2022-03-08 19:53:30|13739.77|13619.77|13738.05|13618.05|13739.77|13619.77|13738.05|13618.05|10
1646769220000|2022-03-08 19:53:40|13738.14|13618.14|13738.77|13618.77|13739.1|13619.1|13738.09|13618.09|9
1646769230000|2022-03-08 19:53:50|13738.94|13618.94|13740.38|13620.38|13740.5|13620.5|13738.61|13618.61|10
1646769240000|2022-03-08 19:54:00|13740.02|13620.02|13740.59|13620.59|13741.37|13621.37|13740.02|13620.02|10
1646769250000|2022-03-08 19:54:10|13740.85|13620.85|13741.66|13621.66|13741.86|13621.86|13740.85|13620.85|10
1646769260000|2022-03-08 19:54:20|13741.62|13621.62|13741.29|13621.29|13741.73|13621.73|13741.29|13621.29|7
1646769270000|2022-03-08 19:54:30|13740.92|13620.92|13740.36|13620.36|13741.35|13621.35|13740.16|13620.16|10
1646769280000|2022-03-08 19:54:40|13740.35|13620.35|13740.28|13620.28|13740.69|13620.69|13740.05|13620.05|10
1646769290000|2022-03-08 19:54:50|13740.26|13620.26|13739.61|13619.61|13740.87|13620.87|13738.79|13618.79|9
1646769300000|2022-03-08 19:55:00|13739.68|13619.68|13739.66|13619.66|13739.72|13619.72|13739.23|13619.23|8
1646769310000|2022-03-08 19:55:10|13739.86|13619.86|13741.85|13621.85|13741.85|13621.85|13739.86|13619.86|10
1646769320000|2022-03-08 19:55:20|13742.36|13622.36|13742.18|13622.18|13742.48|13622.48|13741.6|13621.6|8
1646769330000|2022-03-08 19:55:30|13742.12|13622.12|13743.34|13623.34|13743.34|13623.34|13742.12|13622.12|10
1646769340000|2022-03-08 19:55:40|13743.32|13623.32|13743.89|13623.89|13743.93|13623.93|13743.32|13623.32|7
1646769350000|2022-03-08 19:55:50|13744.37|13624.37|13747.04|13627.04|13747.64|13627.64|13744.37|13624.37|9
1646769360000|2022-03-08 19:56:00|13747.5|13627.5|13750.34|13630.34|13750.34|13630.34|13747.5|13627.5|9
1646769370000|2022-03-08 19:56:10|13749.87|13629.87|13748.4|13628.4|13750.17|13630.17|13748.4|13628.4|9
1646769380000|2022-03-08 19:56:20|13748.53|13628.53|13746.89|13626.89|13748.53|13628.53|13746.89|13626.89|9
1646769390000|2022-03-08 19:56:30|13746.79|13626.79|13744.93|13624.93|13746.79|13626.79|13744.92|13624.92|10
1646769400000|2022-03-08 19:56:40|13744.29|13624.29|13743|13623|13744.29|13624.29|13743|13623|10
1646769410000|2022-03-08 19:56:50|13743.08|13623.08|13743.77|13623.77|13744.14|13624.14|13742.37|13622.37|10
1646769420000|2022-03-08 19:57:00|13743.95|13623.95|13744|13624|13744|13624|13743.73|13623.73|8
1646769430000|2022-03-08 19:57:10|13742.34|13622.34|13738.1|13618.1|13743.05|13623.05|13738.1|13618.1|9
1646769440000|2022-03-08 19:57:20|13737|13617|13732.8|13612.8|13737|13617|13732.71|13612.71|9
1646769450000|2022-03-08 19:57:30|13732.97|13612.97|13732.1|13612.1|13732.97|13612.97|13731.84|13611.84|9
1646769460000|2022-03-08 19:57:40|13732.05|13612.05|13731.42|13611.42|13732.69|13612.69|13731.42|13611.42|8
1646769470000|2022-03-08 19:57:50|13731.61|13611.61|13730.64|13610.64|13731.89|13611.89|13730.64|13610.64|10
1646769480000|2022-03-08 19:58:00|13731.04|13611.04|13732.05|13612.05|13732.11|13612.11|13729.9|13609.9|10
1646769490000|2022-03-08 19:58:10|13732.28|13612.28|13732.28|13612.28|13732.28|13612.28|13731.88|13611.88|10
1646769500000|2022-03-08 19:58:20|13732.51|13612.51|13731.33|13611.33|13732.51|13612.51|13731.29|13611.29|8
1646769510000|2022-03-08 19:58:30|13729.57|13609.57|13726.45|13606.45|13729.89|13609.89|13726.45|13606.45|9
1646769520000|2022-03-08 19:58:40|13725.61|13605.61|13723.57|13603.57|13725.61|13605.61|13723.43|13603.43|10
1646769530000|2022-03-08 19:58:50|13723.5|13603.5|13724.01|13604.01|13724.56|13604.56|13723.49|13603.49|9
1646769540000|2022-03-08 19:59:00|13723.54|13603.54|13723.34|13603.34|13723.54|13603.54|13722.38|13602.38|10
1646769550000|2022-03-08 19:59:10|13723.38|13603.38|13722.84|13602.84|13723.76|13603.76|13722.84|13602.84|7
1646769560000|2022-03-08 19:59:20|13723.23|13603.23|13724.01|13604.01|13724.01|13604.01|13722.98|13602.98|10
1646769570000|2022-03-08 19:59:30|13724.04|13604.04|13725.07|13605.07|13725.07|13605.07|13723.65|13603.65|6
1646769580000|2022-03-08 19:59:40|13725.12|13605.12|13725.64|13605.64|13725.64|13605.64|13725.01|13605.01|9
1646769590000|2022-03-08 19:59:50|13727.56|13607.56|13730.92|13610.92|13730.93|13610.93|13727.56|13607.56|9
1646769600000|2022-03-08 20:00:00|13731.06|13611.06|13733.8|13613.8|13733.8|13613.8|13730.69|13610.69|9
1646769610000|2022-03-08 20:00:10|13735.45|13615.45|13737.77|13617.77|13737.77|13617.77|13735.45|13615.45|10
1646769620000|2022-03-08 20:00:20|13738.2|13618.2|13738.85|13618.85|13738.85|13618.85|13736.59|13616.59|10
1646769630000|2022-03-08 20:00:30|13738.02|13618.02|13738.27|13618.27|13738.59|13618.59|13737.16|13617.16|7
1646769640000|2022-03-08 20:00:40|13738.14|13618.14|13736.76|13616.76|13738.38|13618.38|13736.6|13616.6|10
1646769650000|2022-03-08 20:00:50|13736.66|13616.66|13737.13|13617.13|13737.13|13617.13|13736.64|13616.64|10
1646769660000|2022-03-08 20:01:00|13736.91|13616.91|13737.16|13617.16|13737.26|13617.26|13736.78|13616.78|8
1646769670000|2022-03-08 20:01:10|13737.19|13617.19|13737.45|13617.45|13737.49|13617.49|13737.06|13617.06|7
1646769680000|2022-03-08 20:01:20|13737.64|13617.64|13738.46|13618.46|13739.19|13619.19|13737.62|13617.62|10
1646769690000|2022-03-08 20:01:30|13738.28|13618.28|13737.88|13617.88|13738.7|13618.7|13737.34|13617.34|10
1646769700000|2022-03-08 20:01:40|13737.95|13617.95|13737.44|13617.44|13738.04|13618.04|13737.44|13617.44|10
1646769710000|2022-03-08 20:01:50|13737.33|13617.33|13735.3|13615.3|13737.33|13617.33|13735.3|13615.3|9
1646769720000|2022-03-08 20:02:00|13735.01|13615.01|13734.5|13614.5|13735.01|13615.01|13734.05|13614.05|8
1646769730000|2022-03-08 20:02:10|13734.62|13614.62|13737.39|13617.39|13737.62|13617.62|13734.38|13614.38|10
1646769740000|2022-03-08 20:02:20|13737.36|13617.36|13740.39|13620.39|13740.52|13620.52|13737.23|13617.23|10
1646769750000|2022-03-08 20:02:30|13740.51|13620.51|13747.28|13627.28|13747.28|13627.28|13740.51|13620.51|10
1646769760000|2022-03-08 20:02:40|13747.36|13627.36|13748.31|13628.31|13748.89|13628.89|13747.31|13627.31|9
1646769770000|2022-03-08 20:02:50|13747.95|13627.95|13747.32|13627.32|13748.16|13628.16|13747.11|13627.11|9
1646769780000|2022-03-08 20:03:00|13746.11|13626.11|13746.23|13626.23|13747.24|13627.24|13745.39|13625.39|10
1646769790000|2022-03-08 20:03:10|13746.36|13626.36|13746.9|13626.9|13746.9|13626.9|13746.02|13626.02|9
1646769800000|2022-03-08 20:03:20|13747.27|13627.27|13748.98|13628.98|13749.03|13629.03|13746.73|13626.73|10
1646769810000|2022-03-08 20:03:30|13748.96|13628.96|13749.35|13629.35|13749.49|13629.49|13748.93|13628.93|10
1646769820000|2022-03-08 20:03:40|13749.86|13629.86|13750.4|13630.4|13750.4|13630.4|13749.67|13629.67|9
1646769830000|2022-03-08 20:03:50|13750.39|13630.39|13750.33|13630.33|13750.79|13630.79|13750.33|13630.33|9
1646769840000|2022-03-08 20:04:00|13750.3|13630.3|13753.99|13633.99|13753.99|13633.99|13750.3|13630.3|9
1646769850000|2022-03-08 20:04:10|13755.38|13635.38|13758.22|13638.22|13758.22|13638.22|13755.38|13635.38|10
1646769860000|2022-03-08 20:04:20|13758.18|13638.18|13758.96|13638.96|13759.14|13639.14|13758.18|13638.18|8
1646769870000|2022-03-08 20:04:30|13758.99|13638.99|13759.04|13639.04|13759.04|13639.04|13758.11|13638.11|10
1646769880000|2022-03-08 20:04:40|13758.95|13638.95|13759.52|13639.52|13759.52|13639.52|13758.32|13638.32|9
1646769890000|2022-03-08 20:04:50|13759.47|13639.47|13760.13|13640.13|13760.4|13640.4|13759.47|13639.47|9
1646769900000|2022-03-08 20:05:00|13760.08|13640.08|13758.9|13638.9|13760.54|13640.54|13758.9|13638.9|6
1646769910000|2022-03-08 20:05:10|13758.12|13638.12|13756.16|13636.16|13758.12|13638.12|13756.16|13636.16|9
1646769920000|2022-03-08 20:05:20|13756|13636|13754.19|13634.19|13756|13636|13754.19|13634.19|9
1646769930000|2022-03-08 20:05:30|13753.87|13633.87|13753.03|13633.03|13754.5|13634.5|13752.58|13632.58|9
1646769940000|2022-03-08 20:05:40|13753.77|13633.77|13753.45|13633.45|13753.85|13633.85|13753.22|13633.22|10
1646769950000|2022-03-08 20:05:50|13753.79|13633.79|13753.99|13633.99|13754.23|13634.23|13753.79|13633.79|5
1646769960000|2022-03-08 20:06:00|13753.83|13633.83|13755.32|13635.32|13755.32|13635.32|13753.83|13633.83|8
1646769970000|2022-03-08 20:06:10|13755.09|13635.09|13755.24|13635.24|13755.34|13635.34|13755.09|13635.09|7
1646769980000|2022-03-08 20:06:20|13755.64|13635.64|13758.58|13638.58|13758.58|13638.58|13755.64|13635.64|9
1646769990000|2022-03-08 20:06:30|13758.86|13638.86|13759.97|13639.97|13760.48|13640.48|13758.86|13638.86|9
1646770000000|2022-03-08 20:06:40|13760.09|13640.09|13758.44|13638.44|13760.53|13640.53|13758.38|13638.38|10
1646770010000|2022-03-08 20:06:50|13757.62|13637.62|13756.81|13636.81|13757.62|13637.62|13755.6|13635.6|9
1646770020000|2022-03-08 20:07:00|13756.87|13636.87|13758.37|13638.37|13758.37|13638.37|13756.87|13636.87|8
1646770030000|2022-03-08 20:07:10|13758.36|13638.36|13757.73|13637.73|13759.15|13639.15|13757.63|13637.63|8
1646770040000|2022-03-08 20:07:20|13756.65|13636.65|13752.76|13632.76|13756.65|13636.65|13752.24|13632.24|10
1646770050000|2022-03-08 20:07:30|13750.67|13630.67|13751.59|13631.59|13752.04|13632.04|13750.21|13630.21|9
1646770060000|2022-03-08 20:07:40|13751.6|13631.6|13753.11|13633.11|13753.35|13633.35|13751.6|13631.6|10
1646770070000|2022-03-08 20:07:50|13753.16|13633.16|13753.06|13633.06|13753.75|13633.75|13752.88|13632.88|7
1646770080000|2022-03-08 20:08:00|13752.94|13632.94|13752.23|13632.23|13753.5|13633.5|13751.93|13631.93|9
1646770090000|2022-03-08 20:08:10|13752.11|13632.11|13753.16|13633.16|13753.33|13633.33|13752.11|13632.11|8
1646770100000|2022-03-08 20:08:20|13753.14|13633.14|13754.98|13634.98|13754.98|13634.98|13753.14|13633.14|10
1646770110000|2022-03-08 20:08:30|13754.95|13634.95|13755.3|13635.3|13755.48|13635.48|13754.94|13634.94|9
1646770120000|2022-03-08 20:08:40|13754.97|13634.97|13752.38|13632.38|13754.97|13634.97|13752.3|13632.3|10
1646770130000|2022-03-08 20:08:50|13752.09|13632.09|13749.08|13629.08|13752.09|13632.09|13748.88|13628.88|10
1646770140000|2022-03-08 20:09:00|13749.28|13629.28|13751.88|13631.88|13751.88|13631.88|13749.28|13629.28|9
1646770150000|2022-03-08 20:09:10|13752.21|13632.21|13754.12|13634.12|13754.33|13634.33|13752.21|13632.21|9
1646770160000|2022-03-08 20:09:20|13754.32|13634.32|13754.64|13634.64|13754.95|13634.95|13754.25|13634.25|9
1646770170000|2022-03-08 20:09:30|13754.57|13634.57|13753.79|13633.79|13754.62|13634.62|13753.79|13633.79|10
1646770180000|2022-03-08 20:09:40|13753.9|13633.9|13754.02|13634.02|13754.11|13634.11|13753.18|13633.18|10
1646770190000|2022-03-08 20:09:50|13753.91|13633.91|13753.18|13633.18|13753.91|13633.91|13753.18|13633.18|8
1646770200000|2022-03-08 20:10:00|13752.94|13632.94|13753.52|13633.52|13753.81|13633.81|13752.38|13632.38|10
1646770210000|2022-03-08 20:10:10|13753.24|13633.24|13751.01|13631.01|13753.24|13633.24|13751.01|13631.01|8
1646770220000|2022-03-08 20:10:20|13751.34|13631.34|13752.92|13632.92|13752.92|13632.92|13751.34|13631.34|8
1646770230000|2022-03-08 20:10:30|13753.21|13633.21|13754.86|13634.86|13754.86|13634.86|13753.21|13633.21|9
1646770240000|2022-03-08 20:10:40|13754.99|13634.99|13752.02|13632.02|13754.99|13634.99|13752.02|13632.02|9
1646770250000|2022-03-08 20:10:50|13751.92|13631.92|13747.86|13627.86|13751.92|13631.92|13747.84|13627.84|8
1646770260000|2022-03-08 20:11:00|13747.7|13627.7|13746.12|13626.12|13747.7|13627.7|13745.89|13625.89|9
1646770270000|2022-03-08 20:11:10|13745.53|13625.53|13745.21|13625.21|13745.56|13625.56|13745.21|13625.21|8
1646770280000|2022-03-08 20:11:20|13745.04|13625.04|13744.4|13624.4|13745.08|13625.08|13744.4|13624.4|7
1646770290000|2022-03-08 20:11:30|13744.5|13624.5|13743.99|13623.99|13744.86|13624.86|13743.92|13623.92|8
1646770300000|2022-03-08 20:11:40|13744.36|13624.36|13743.08|13623.08|13744.65|13624.65|13743.08|13623.08|10
1646770310000|2022-03-08 20:11:50|13742.78|13622.78|13743.02|13623.02|13743.09|13623.09|13742.78|13622.78|9
1646770320000|2022-03-08 20:12:00|13743.21|13623.21|13743.44|13623.44|13744.51|13624.51|13743.21|13623.21|10
1646770330000|2022-03-08 20:12:10|13742.51|13622.51|13731.41|13611.41|13742.51|13622.51|13731.41|13611.41|10
1646770340000|2022-03-08 20:12:20|13730.63|13610.63|13725.16|13605.16|13730.63|13610.63|13725.16|13605.16|10
1646770350000|2022-03-08 20:12:30|13725.53|13605.53|13722.88|13602.88|13725.57|13605.57|13722.88|13602.88|10
1646770360000|2022-03-08 20:12:40|13721.44|13601.44|13720.27|13600.27|13721.57|13601.57|13720.27|13600.27|9
1646770370000|2022-03-08 20:12:50|13720.11|13600.11|13718.47|13598.47|13720.33|13600.33|13718.47|13598.47|9
1646770380000|2022-03-08 20:13:00|13717.41|13597.41|13715.96|13595.96|13717.41|13597.41|13714.64|13594.64|10
1646770390000|2022-03-08 20:13:10|13715.77|13595.77|13712.11|13592.11|13715.77|13595.77|13712.11|13592.11|9
1646770400000|2022-03-08 20:13:20|13711.93|13591.93|13710.62|13590.62|13711.93|13591.93|13710.62|13590.62|9
1646770410000|2022-03-08 20:13:30|13710.52|13590.52|13706.83|13586.83|13710.52|13590.52|13706.83|13586.83|10
1646770420000|2022-03-08 20:13:40|13707.17|13587.17|13702.81|13582.81|13707.17|13587.17|13702.81|13582.81|10
1646770430000|2022-03-08 20:13:50|13703.12|13583.12|13703.26|13583.26|13703.43|13583.43|13702.45|13582.45|10
1646770440000|2022-03-08 20:14:00|13703.06|13583.06|13704.89|13584.89|13704.94|13584.94|13703.06|13583.06|8
1646770450000|2022-03-08 20:14:10|13704.93|13584.93|13704.48|13584.48|13704.93|13584.93|13704.39|13584.39|9
1646770460000|2022-03-08 20:14:20|13705.5|13585.5|13710.19|13590.19|13710.19|13590.19|13705.5|13585.5|9
1646770470000|2022-03-08 20:14:30|13710.38|13590.38|13713.07|13593.07|13713.07|13593.07|13710.38|13590.38|9
1646770480000|2022-03-08 20:14:40|13713.06|13593.06|13713.85|13593.85|13714.44|13594.44|13713.06|13593.06|8
1646770490000|2022-03-08 20:14:50|13714.36|13594.36|13724.27|13604.27|13724.27|13604.27|13714.36|13594.36|10
1646770500000|2022-03-08 20:15:00|13726.32|13606.32|13731.72|13611.72|13731.72|13611.72|13726.32|13606.32|10
1646770510000|2022-03-08 20:15:10|13731.49|13611.49|13733.13|13613.13|13733.13|13613.13|13730.61|13610.61|10
1646770520000|2022-03-08 20:15:20|13733.06|13613.06|13735.67|13615.67|13735.67|13615.67|13733.05|13613.05|8
1646770530000|2022-03-08 20:15:30|13735.87|13615.87|13730.39|13610.39|13735.87|13615.87|13730.38|13610.38|9
1646770540000|2022-03-08 20:15:40|13729.92|13609.92|13726.31|13606.31|13729.92|13609.92|13726.31|13606.31|8
1646770550000|2022-03-08 20:15:50|13726.1|13606.1|13726.13|13606.13|13726.61|13606.61|13725.65|13605.65|9
1646770560000|2022-03-08 20:16:00|13725.09|13605.09|13725.92|13605.92|13725.92|13605.92|13724.78|13604.78|9
1646770570000|2022-03-08 20:16:10|13723.16|13603.16|13722.63|13602.63|13723.54|13603.54|13722.24|13602.24|9
1646770580000|2022-03-08 20:16:20|13722.78|13602.78|13719.97|13599.97|13722.78|13602.78|13719.97|13599.97|7
1646770590000|2022-03-08 20:16:30|13720.66|13600.66|13718.23|13598.23|13720.66|13600.66|13717.77|13597.77|9
1646770600000|2022-03-08 20:16:40|13718.14|13598.14|13718.03|13598.03|13718.14|13598.14|13717.96|13597.96|7
1646770610000|2022-03-08 20:16:50|13717.76|13597.76|13717.09|13597.09|13717.76|13597.76|13716.99|13596.99|8
1646770620000|2022-03-08 20:17:00|13717.2|13597.2|13719.44|13599.44|13719.44|13599.44|13717.2|13597.2|8
1646770630000|2022-03-08 20:17:10|13719.45|13599.45|13716.87|13596.87|13719.45|13599.45|13716.87|13596.87|9
1646770640000|2022-03-08 20:17:20|13716.86|13596.86|13716.77|13596.77|13717.16|13597.16|13716.74|13596.74|9
1646770650000|2022-03-08 20:17:30|13716.85|13596.85|13718.34|13598.34|13718.4|13598.4|13716.85|13596.85|9
1646770660000|2022-03-08 20:17:40|13718.23|13598.23|13716.96|13596.96|13718.23|13598.23|13716.96|13596.96|9
1646770670000|2022-03-08 20:17:50|13716.89|13596.89|13715.27|13595.27|13716.89|13596.89|13715.27|13595.27|8
1646770680000|2022-03-08 20:18:00|13715.06|13595.06|13714.68|13594.68|13715.06|13595.06|13714.68|13594.68|7
1646770690000|2022-03-08 20:18:10|13714.44|13594.44|13710.82|13590.82|13714.44|13594.44|13710.68|13590.68|9
1646770700000|2022-03-08 20:18:20|13710.9|13590.9|13709.69|13589.69|13710.9|13590.9|13709.5|13589.5|7
1646770710000|2022-03-08 20:18:30|13708.5|13588.5|13711.36|13591.36|13711.36|13591.36|13708.5|13588.5|9
1646770720000|2022-03-08 20:18:40|13711.34|13591.34|13710.64|13590.64|13711.86|13591.86|13710.64|13590.64|8
1646770730000|2022-03-08 20:18:50|13710.63|13590.63|13712.13|13592.13|13712.13|13592.13|13710.63|13590.63|10
1646770740000|2022-03-08 20:19:00|13712.3|13592.3|13713.48|13593.48|13713.48|13593.48|13712.26|13592.26|10
1646770750000|2022-03-08 20:19:10|13713.42|13593.42|13713.97|13593.97|13714.73|13594.73|13713.42|13593.42|10
1646770760000|2022-03-08 20:19:20|13713.87|13593.87|13712.31|13592.31|13713.87|13593.87|13712.31|13592.31|8
1646770770000|2022-03-08 20:19:30|13712.25|13592.25|13709.21|13589.21|13712.25|13592.25|13709.21|13589.21|8
1646770780000|2022-03-08 20:19:40|13708.23|13588.23|13708.89|13588.89|13708.89|13588.89|13707.94|13587.94|9
1646770790000|2022-03-08 20:19:50|13709.4|13589.4|13708.72|13588.72|13709.4|13589.4|13708.13|13588.13|7
1646770800000|2022-03-08 20:20:00|13708.38|13588.38|13709.21|13589.21|13709.35|13589.35|13708.38|13588.38|10
1646770810000|2022-03-08 20:20:10|13709.32|13589.32|13708.29|13588.29|13709.35|13589.35|13708.29|13588.29|8
1646770820000|2022-03-08 20:20:20|13708.12|13588.12|13704.62|13584.62|13708.12|13588.12|13704.62|13584.62|9
1646770830000|2022-03-08 20:20:30|13704.3|13584.3|13702.6|13582.6|13704.32|13584.32|13702.47|13582.47|10
1646770840000|2022-03-08 20:20:40|13702.63|13582.63|13702.2|13582.2|13702.63|13582.63|13701.87|13581.87|9
1646770850000|2022-03-08 20:20:50|13701.65|13581.65|13697.44|13577.44|13701.65|13581.65|13697.44|13577.44|10
1646770860000|2022-03-08 20:21:00|13697.33|13577.33|13692.61|13572.61|13697.33|13577.33|13692.61|13572.61|10
1646770870000|2022-03-08 20:21:10|13692.34|13572.34|13689.44|13569.44|13692.34|13572.34|13688.37|13568.37|10
1646770880000|2022-03-08 20:21:20|13689.29|13569.29|13688.44|13568.44|13689.38|13569.38|13688.38|13568.38|9
1646770890000|2022-03-08 20:21:30|13688.52|13568.52|13688.06|13568.06|13688.52|13568.52|13686.53|13566.53|9
1646770900000|2022-03-08 20:21:40|13687.81|13567.81|13688.82|13568.82|13689.06|13569.06|13687.81|13567.81|8
1646770910000|2022-03-08 20:21:50|13688.93|13568.93|13687.44|13567.44|13689.46|13569.46|13687.44|13567.44|9
1646770920000|2022-03-08 20:22:00|13687.36|13567.36|13681.28|13561.28|13687.36|13567.36|13681.27|13561.27|8
1646770930000|2022-03-08 20:22:10|13681.07|13561.07|13680.68|13560.68|13681.07|13561.07|13679.58|13559.58|8
1646770940000|2022-03-08 20:22:20|13680.51|13560.51|13680.11|13560.11|13680.51|13560.51|13678.29|13558.29|10
1646770950000|2022-03-08 20:22:30|13679.99|13559.99|13677.98|13557.98|13679.99|13559.99|13677.95|13557.95|9
1646770960000|2022-03-08 20:22:40|13677.89|13557.89|13675.82|13555.82|13677.89|13557.89|13675.59|13555.59|7
1646770970000|2022-03-08 20:22:50|13675.78|13555.78|13673.83|13553.83|13675.78|13555.78|13673.83|13553.83|9
1646770980000|2022-03-08 20:23:00|13674.2|13554.2|13674.12|13554.12|13674.79|13554.79|13674.12|13554.12|10
1646770990000|2022-03-08 20:23:10|13674.15|13554.15|13674.74|13554.74|13674.96|13554.96|13673.82|13553.82|10
1646771000000|2022-03-08 20:23:20|13675.25|13555.25|13675.38|13555.38|13675.39|13555.39|13674.81|13554.81|8
1646771010000|2022-03-08 20:23:30|13675.49|13555.49|13676.84|13556.84|13676.84|13556.84|13675.38|13555.38|10
1646771020000|2022-03-08 20:23:40|13676.5|13556.5|13676.28|13556.28|13676.5|13556.5|13675.82|13555.82|8
1646771030000|2022-03-08 20:23:50|13676.62|13556.62|13677.27|13557.27|13677.3|13557.3|13676.47|13556.47|9
1646771040000|2022-03-08 20:24:00|13677.26|13557.26|13678.66|13558.66|13678.72|13558.72|13677.26|13557.26|9
1646771050000|2022-03-08 20:24:10|13678.91|13558.91|13681.78|13561.78|13681.91|13561.91|13678.91|13558.91|10
1646771060000|2022-03-08 20:24:20|13682.21|13562.21|13682.6|13562.6|13682.76|13562.76|13682.21|13562.21|8
1646771070000|2022-03-08 20:24:30|13682.96|13562.96|13681.88|13561.88|13683|13563|13681.88|13561.88|9
1646771080000|2022-03-08 20:24:40|13681.78|13561.78|13682.25|13562.25|13682.28|13562.28|13681.42|13561.42|9
1646771090000|2022-03-08 20:24:50|13682.13|13562.13|13682.79|13562.79|13682.79|13562.79|13682.07|13562.07|7
1646771100000|2022-03-08 20:25:00|13686.47|13566.47|13689.86|13569.86|13689.86|13569.86|13686.47|13566.47|10
1646771110000|2022-03-08 20:25:10|13691.9|13571.9|13689.2|13569.2|13691.9|13571.9|13689.13|13569.13|10
1646771120000|2022-03-08 20:25:20|13689.44|13569.44|13689.97|13569.97|13690.04|13570.04|13688.92|13568.92|10
1646771130000|2022-03-08 20:25:30|13690.05|13570.05|13690.29|13570.29|13690.29|13570.29|13689.91|13569.91|7
1646771140000|2022-03-08 20:25:40|13689.98|13569.98|13689.96|13569.96|13690.17|13570.17|13689.93|13569.93|8
1646771150000|2022-03-08 20:25:50|13689.88|13569.88|13686.84|13566.84|13689.88|13569.88|13686.84|13566.84|9
1646771160000|2022-03-08 20:26:00|13686.14|13566.14|13685.07|13565.07|13686.19|13566.19|13684.94|13564.94|10
1646771170000|2022-03-08 20:26:10|13685.06|13565.06|13684.09|13564.09|13685.12|13565.12|13684.09|13564.09|8
1646771180000|2022-03-08 20:26:20|13684.11|13564.11|13682.72|13562.72|13684.11|13564.11|13682.72|13562.72|10
1646771190000|2022-03-08 20:26:30|13682.63|13562.63|13682.04|13562.04|13682.63|13562.63|13681.73|13561.73|9
1646771200000|2022-03-08 20:26:40|13681.93|13561.93|13683.95|13563.95|13683.95|13563.95|13681.93|13561.93|9
1646771210000|2022-03-08 20:26:50|13684.77|13564.77|13685.08|13565.08|13685.08|13565.08|13684.75|13564.75|5
1646771220000|2022-03-08 20:27:00|13685.68|13565.68|13685.52|13565.52|13685.68|13565.68|13684.67|13564.67|8
1646771230000|2022-03-08 20:27:10|13685.5|13565.5|13682.73|13562.73|13685.5|13565.5|13682.73|13562.73|10
1646771240000|2022-03-08 20:27:20|13682.6|13562.6|13681.89|13561.89|13682.78|13562.78|13681.89|13561.89|10
1646771250000|2022-03-08 20:27:30|13681.25|13561.25|13681.19|13561.19|13681.25|13561.25|13680.59|13560.59|9
1646771260000|2022-03-08 20:27:40|13681.17|13561.17|13683.2|13563.2|13683.25|13563.25|13681.17|13561.17|8
1646771270000|2022-03-08 20:27:50|13682.58|13562.58|13682.42|13562.42|13683.2|13563.2|13682.32|13562.32|9
1646771280000|2022-03-08 20:28:00|13682.35|13562.35|13680.37|13560.37|13682.35|13562.35|13680.13|13560.13|9
1646771290000|2022-03-08 20:28:10|13680.4|13560.4|13679.69|13559.69|13680.4|13560.4|13679.5|13559.5|6
1646771300000|2022-03-08 20:28:20|13680.48|13560.48|13678.43|13558.43|13681.14|13561.14|13678.43|13558.43|7
1646771310000|2022-03-08 20:28:30|13678.38|13558.38|13676.7|13556.7|13678.7|13558.7|13676.7|13556.7|8
1646771320000|2022-03-08 20:28:40|13676.29|13556.29|13672.44|13552.44|13676.29|13556.29|13672.44|13552.44|10
1646771330000|2022-03-08 20:28:50|13672.53|13552.53|13672.7|13552.7|13673.36|13553.36|13672.49|13552.49|7
1646771340000|2022-03-08 20:29:00|13672.75|13552.75|13672.11|13552.11|13672.87|13552.87|13672.11|13552.11|8
1646771350000|2022-03-08 20:29:10|13672.24|13552.24|13672.06|13552.06|13672.56|13552.56|13671.83|13551.83|10
1646771360000|2022-03-08 20:29:20|13671.89|13551.89|13667.76|13547.76|13671.92|13551.92|13667.76|13547.76|9
1646771370000|2022-03-08 20:29:30|13666.04|13546.04|13664.96|13544.96|13666.04|13546.04|13664.92|13544.92|6
1646771380000|2022-03-08 20:29:40|13664.55|13544.55|13663.3|13543.3|13664.59|13544.59|13663.3|13543.3|5
1646771390000|2022-03-08 20:29:50|13663.25|13543.25|13659.42|13539.42|13663.25|13543.25|13659.42|13539.42|10
1646771400000|2022-03-08 20:30:00|13659.41|13539.41|13658.76|13538.76|13660.14|13540.14|13657.96|13537.96|9
1646771410000|2022-03-08 20:30:10|13657.7|13537.7|13656.59|13536.59|13657.7|13537.7|13656.59|13536.59|10
1646771420000|2022-03-08 20:30:20|13656.48|13536.48|13651.28|13531.28|13656.48|13536.48|13651.28|13531.28|9
1646771430000|2022-03-08 20:30:30|13651.03|13531.03|13648.72|13528.72|13651.11|13531.11|13648.72|13528.72|10
1646771440000|2022-03-08 20:30:40|13648.76|13528.76|13648.84|13528.84|13648.96|13528.96|13648.19|13528.19|8
1646771450000|2022-03-08 20:30:50|13648.83|13528.83|13648.85|13528.85|13649.63|13529.63|13647.53|13527.53|9
1646771460000|2022-03-08 20:31:00|13648.66|13528.66|13645.84|13525.84|13648.71|13528.71|13645.84|13525.84|7
1646771470000|2022-03-08 20:31:10|13645.47|13525.47|13646.45|13526.45|13646.9|13526.9|13645.47|13525.47|10
1646771480000|2022-03-08 20:31:20|13645.4|13525.4|13646.66|13526.66|13646.66|13526.66|13645.4|13525.4|8
1646771490000|2022-03-08 20:31:30|13647.05|13527.05|13649.03|13529.03|13649.03|13529.03|13647.05|13527.05|10
1646771500000|2022-03-08 20:31:40|13649.17|13529.17|13651.54|13531.54|13651.54|13531.54|13649.17|13529.17|7
1646771510000|2022-03-08 20:31:50|13651.62|13531.62|13651.51|13531.51|13653.46|13533.46|13651.51|13531.51|8
1646771520000|2022-03-08 20:32:00|13651.52|13531.52|13651.87|13531.87|13652.55|13532.55|13651.52|13531.52|10
1646771530000|2022-03-08 20:32:10|13652.49|13532.49|13651.05|13531.05|13652.49|13532.49|13651.05|13531.05|8
1646771540000|2022-03-08 20:32:20|13650.91|13530.91|13652.08|13532.08|13652.08|13532.08|13650.82|13530.82|7
1646771550000|2022-03-08 20:32:30|13652.11|13532.11|13653.33|13533.33|13653.71|13533.71|13651.61|13531.61|8
1646771560000|2022-03-08 20:32:40|13653.41|13533.41|13656.16|13536.16|13656.16|13536.16|13653.41|13533.41|10
1646771570000|2022-03-08 20:32:50|13656.83|13536.83|13657.24|13537.24|13657.24|13537.24|13656.58|13536.58|8
1646771580000|2022-03-08 20:33:00|13657.14|13537.14|13657.76|13537.76|13658.33|13538.33|13657.14|13537.14|8
1646771590000|2022-03-08 20:33:10|13657.77|13537.77|13655.49|13535.49|13657.77|13537.77|13655.49|13535.49|8
1646771600000|2022-03-08 20:33:20|13655.7|13535.7|13656.14|13536.14|13656.38|13536.38|13655.7|13535.7|8
1646771610000|2022-03-08 20:33:30|13656.3|13536.3|13653.87|13533.87|13656.47|13536.47|13653.87|13533.87|9
1646771620000|2022-03-08 20:33:40|13653.84|13533.84|13651.32|13531.32|13653.84|13533.84|13651.32|13531.32|10
1646771630000|2022-03-08 20:33:50|13650.6|13530.6|13647.65|13527.65|13650.6|13530.6|13647.65|13527.65|9
1646771640000|2022-03-08 20:34:00|13647.89|13527.89|13647.68|13527.68|13647.89|13527.89|13646.16|13526.16|10
1646771650000|2022-03-08 20:34:10|13648.17|13528.17|13647.54|13527.54|13648.17|13528.17|13647.24|13527.24|9
1646771660000|2022-03-08 20:34:20|13647.96|13527.96|13647.59|13527.59|13648.4|13528.4|13647.59|13527.59|8
1646771670000|2022-03-08 20:34:30|13647.41|13527.41|13646.4|13526.4|13647.41|13527.41|13646.13|13526.13|8
1646771680000|2022-03-08 20:34:40|13646.64|13526.64|13648.19|13528.19|13648.19|13528.19|13646.64|13526.64|9
1646771690000|2022-03-08 20:34:50|13648.28|13528.28|13651.84|13531.84|13651.9|13531.9|13648.28|13528.28|10
1646771700000|2022-03-08 20:35:00|13651.94|13531.94|13653.88|13533.88|13653.88|13533.88|13651.94|13531.94|8
1646771710000|2022-03-08 20:35:10|13654.41|13534.41|13653.84|13533.84|13654.64|13534.64|13652.69|13532.69|9
1646771720000|2022-03-08 20:35:20|13653.59|13533.59|13655.03|13535.03|13655.18|13535.18|13653.37|13533.37|10
1646771730000|2022-03-08 20:35:30|13655.04|13535.04|13653.89|13533.89|13655.07|13535.07|13653.2|13533.2|10
1646771740000|2022-03-08 20:35:40|13653.78|13533.78|13652.56|13532.56|13653.78|13533.78|13652.56|13532.56|9
1646771750000|2022-03-08 20:35:50|13652.32|13532.32|13651.91|13531.91|13652.32|13532.32|13651.91|13531.91|8
1646771760000|2022-03-08 20:36:00|13651.98|13531.98|13652.2|13532.2|13652.44|13532.44|13651.93|13531.93|8
1646771770000|2022-03-08 20:36:10|13651.99|13531.99|13649.97|13529.97|13652.17|13532.17|13649.97|13529.97|10
1646771780000|2022-03-08 20:36:20|13649.82|13529.82|13648.82|13528.82|13649.82|13529.82|13648.82|13528.82|8
1646771790000|2022-03-08 20:36:30|13648.64|13528.64|13647.99|13527.99|13648.64|13528.64|13647.57|13527.57|10
1646771800000|2022-03-08 20:36:40|13647.76|13527.76|13647.88|13527.88|13648.44|13528.44|13647.69|13527.69|10
1646771810000|2022-03-08 20:36:50|13647.86|13527.86|13647.64|13527.64|13647.93|13527.93|13647.43|13527.43|10
1646771820000|2022-03-08 20:37:00|13647.6|13527.6|13645.53|13525.53|13647.6|13527.6|13645.53|13525.53|10
1646771830000|2022-03-08 20:37:10|13645.24|13525.24|13644.53|13524.53|13645.24|13525.24|13644.04|13524.04|10
1646771840000|2022-03-08 20:37:20|13644.18|13524.18|13649.46|13529.46|13649.46|13529.46|13644.18|13524.18|10
1646771850000|2022-03-08 20:37:30|13649.8|13529.8|13652.16|13532.16|13652.16|13532.16|13649.8|13529.8|10
1646771860000|2022-03-08 20:37:40|13652.37|13532.37|13652.97|13532.97|13652.97|13532.97|13651.66|13531.66|8
1646771870000|2022-03-08 20:37:50|13652.54|13532.54|13654.37|13534.37|13654.6|13534.6|13652.45|13532.45|8
1646771880000|2022-03-08 20:38:00|13654.25|13534.25|13650.27|13530.27|13654.25|13534.25|13650.27|13530.27|10
1646771890000|2022-03-08 20:38:10|13650.51|13530.51|13649.6|13529.6|13651.07|13531.07|13649.6|13529.6|10
1646771900000|2022-03-08 20:38:20|13649.64|13529.64|13648.22|13528.22|13649.64|13529.64|13648.22|13528.22|8
1646771910000|2022-03-08 20:38:30|13648.96|13528.96|13651.3|13531.3|13651.3|13531.3|13648.43|13528.43|10
1646771920000|2022-03-08 20:38:40|13652.32|13532.32|13656.17|13536.17|13656.17|13536.17|13652.32|13532.32|10
1646771930000|2022-03-08 20:38:50|13656.06|13536.06|13654.26|13534.26|13656.34|13536.34|13654.17|13534.17|9
1646771940000|2022-03-08 20:39:00|13654.38|13534.38|13654.87|13534.87|13654.87|13534.87|13654.38|13534.38|10
1646771950000|2022-03-08 20:39:10|13654.5|13534.5|13653.82|13533.82|13654.5|13534.5|13653.79|13533.79|10
1646771960000|2022-03-08 20:39:20|13653.94|13533.94|13655.04|13535.04|13655.1|13535.1|13653.4|13533.4|8
1646771970000|2022-03-08 20:39:30|13653.89|13533.89|13658.13|13538.13|13658.13|13538.13|13653.89|13533.89|9
1646771980000|2022-03-08 20:39:40|13658.11|13538.11|13658.41|13538.41|13658.41|13538.41|13658.11|13538.11|7
1646771990000|2022-03-08 20:39:50|13658.51|13538.51|13660.25|13540.25|13660.25|13540.25|13658.51|13538.51|9
1646772000000|2022-03-08 20:40:00|13660.45|13540.45|13665.7|13545.7|13665.7|13545.7|13660.45|13540.45|9
1646772010000|2022-03-08 20:40:10|13665.48|13545.48|13663.38|13543.38|13666.57|13546.57|13663.38|13543.38|9
1646772020000|2022-03-08 20:40:20|13662.88|13542.88|13660.62|13540.62|13662.88|13542.88|13660.5|13540.5|10
1646772030000|2022-03-08 20:40:30|13660.61|13540.61|13658.56|13538.56|13660.61|13540.61|13658.06|13538.06|10
1646772040000|2022-03-08 20:40:40|13658.6|13538.6|13657.35|13537.35|13658.7|13538.7|13657.35|13537.35|10
1646772050000|2022-03-08 20:40:50|13657.6|13537.6|13653.7|13533.7|13657.6|13537.6|13653.7|13533.7|9
1646772060000|2022-03-08 20:41:00|13652.19|13532.19|13649.95|13529.95|13652.19|13532.19|13649.94|13529.94|10
1646772070000|2022-03-08 20:41:10|13647.91|13527.91|13645.85|13525.85|13647.91|13527.91|13645.85|13525.85|8
1646772080000|2022-03-08 20:41:20|13645.8|13525.8|13644.38|13524.38|13645.81|13525.81|13644.38|13524.38|10
1646772090000|2022-03-08 20:41:30|13644.7|13524.7|13646.08|13526.08|13646.08|13526.08|13644.7|13524.7|10
1646772100000|2022-03-08 20:41:40|13646.83|13526.83|13645.65|13525.65|13646.83|13526.83|13645.37|13525.37|10
1646772110000|2022-03-08 20:41:50|13645.57|13525.57|13643.24|13523.24|13646.01|13526.01|13643.24|13523.24|9
1646772120000|2022-03-08 20:42:00|13643.29|13523.29|13641.72|13521.72|13643.44|13523.44|13641.72|13521.72|10
1646772130000|2022-03-08 20:42:10|13641.48|13521.48|13641.02|13521.02|13641.48|13521.48|13640.46|13520.46|10
1646772140000|2022-03-08 20:42:20|13640.57|13520.57|13640.07|13520.07|13640.64|13520.64|13639.95|13519.95|9
1646772150000|2022-03-08 20:42:30|13640.19|13520.19|13640.33|13520.33|13640.56|13520.56|13639.93|13519.93|10
1646772160000|2022-03-08 20:42:40|13640.65|13520.65|13638.88|13518.88|13640.65|13520.65|13638.36|13518.36|8
1646772170000|2022-03-08 20:42:50|13638.45|13518.45|13634.51|13514.51|13638.45|13518.45|13634.06|13514.06|10
1646772180000|2022-03-08 20:43:00|13634.14|13514.14|13635.02|13515.02|13635.82|13515.82|13634.12|13514.12|10
1646772190000|2022-03-08 20:43:10|13635.09|13515.09|13631.96|13511.96|13635.09|13515.09|13631.96|13511.96|10
1646772200000|2022-03-08 20:43:20|13632.4|13512.4|13630.45|13510.45|13632.63|13512.63|13630.45|13510.45|10
1646772210000|2022-03-08 20:43:30|13630.34|13510.34|13628.3|13508.3|13630.34|13510.34|13628.09|13508.09|10
1646772220000|2022-03-08 20:43:40|13627.95|13507.95|13626.42|13506.42|13627.95|13507.95|13626.33|13506.33|10
1646772230000|2022-03-08 20:43:50|13626.48|13506.48|13619.88|13499.88|13626.48|13506.48|13619.88|13499.88|10
1646772240000|2022-03-08 20:44:00|13619.57|13499.57|13609.09|13489.09|13619.57|13499.57|13609.09|13489.09|10
1646772250000|2022-03-08 20:44:10|13608.21|13488.21|13606.75|13486.75|13608.84|13488.84|13606.75|13486.75|9
1646772260000|2022-03-08 20:44:20|13606.97|13486.97|13606.2|13486.2|13607.33|13487.33|13606.2|13486.2|10
1646772270000|2022-03-08 20:44:30|13606.16|13486.16|13605.7|13485.7|13606.76|13486.76|13604.99|13484.99|10
1646772280000|2022-03-08 20:44:40|13606.08|13486.08|13606.26|13486.26|13606.92|13486.92|13605.99|13485.99|10
1646772290000|2022-03-08 20:44:50|13605.84|13485.84|13604.11|13484.11|13605.84|13485.84|13604.11|13484.11|10
1646772300000|2022-03-08 20:45:00|13603.09|13483.09|13600.6|13480.6|13603.59|13483.59|13600.6|13480.6|10
1646772310000|2022-03-08 20:45:10|13600.32|13480.32|13599.02|13479.02|13600.32|13480.32|13598.39|13478.39|10
1646772320000|2022-03-08 20:45:20|13599.64|13479.64|13596.87|13476.87|13599.64|13479.64|13596.87|13476.87|10
1646772330000|2022-03-08 20:45:30|13596.76|13476.76|13594.43|13474.43|13596.76|13476.76|13594.43|13474.43|10
1646772340000|2022-03-08 20:45:40|13594.74|13474.74|13591.99|13471.99|13595.29|13475.29|13591.99|13471.99|10
1646772350000|2022-03-08 20:45:50|13591.46|13471.46|13591.21|13471.21|13591.51|13471.51|13591.01|13471.01|8
1646772360000|2022-03-08 20:46:00|13590.9|13470.9|13592.11|13472.11|13592.11|13472.11|13590.73|13470.73|10
1646772370000|2022-03-08 20:46:10|13592.1|13472.1|13591|13471|13592.1|13472.1|13590.95|13470.95|10
1646772380000|2022-03-08 20:46:20|13590.89|13470.89|13591.18|13471.18|13591.22|13471.22|13590.57|13470.57|10
1646772390000|2022-03-08 20:46:30|13591.19|13471.19|13590.69|13470.69|13591.36|13471.36|13590.57|13470.57|8
1646772400000|2022-03-08 20:46:40|13590.96|13470.96|13591.34|13471.34|13591.34|13471.34|13590.5|13470.5|10
1646772410000|2022-03-08 20:46:50|13591.2|13471.2|13598.35|13478.35|13598.35|13478.35|13591.17|13471.17|10
1646772420000|2022-03-08 20:47:00|13598.82|13478.82|13609.93|13489.93|13609.93|13489.93|13598.82|13478.82|10
1646772430000|2022-03-08 20:47:10|13610.75|13490.75|13616.36|13496.36|13617.14|13497.14|13610.75|13490.75|9
1646772440000|2022-03-08 20:47:20|13619.19|13499.19|13616.51|13496.51|13619.19|13499.19|13616.51|13496.51|10
1646772450000|2022-03-08 20:47:30|13616.07|13496.07|13614.86|13494.86|13616.59|13496.59|13614.86|13494.86|9
1646772460000|2022-03-08 20:47:40|13614.53|13494.53|13613.21|13493.21|13614.65|13494.65|13612.89|13492.89|10
1646772470000|2022-03-08 20:47:50|13613.1|13493.1|13613.6|13493.6|13613.96|13493.96|13613.1|13493.1|9
1646772480000|2022-03-08 20:48:00|13613.73|13493.73|13614.36|13494.36|13614.66|13494.66|13613.73|13493.73|10
1646772490000|2022-03-08 20:48:10|13614.31|13494.31|13612.97|13492.97|13614.65|13494.65|13612.97|13492.97|9
1646772500000|2022-03-08 20:48:20|13613.12|13493.12|13611.8|13491.8|13613.12|13493.12|13611.65|13491.65|9
1646772510000|2022-03-08 20:48:30|13611.7|13491.7|13610.3|13490.3|13611.7|13491.7|13610.3|13490.3|9
1646772520000|2022-03-08 20:48:40|13610.63|13490.63|13609.52|13489.52|13611.69|13491.69|13609.52|13489.52|10
1646772530000|2022-03-08 20:48:50|13609.71|13489.71|13612.22|13492.22|13612.22|13492.22|13609.66|13489.66|9
1646772540000|2022-03-08 20:49:00|13613.3|13493.3|13615.26|13495.26|13615.26|13495.26|13612.53|13492.53|10
1646772550000|2022-03-08 20:49:10|13615.15|13495.15|13616.23|13496.23|13616.66|13496.66|13615.15|13495.15|9
1646772560000|2022-03-08 20:49:20|13616.07|13496.07|13617.36|13497.36|13618.08|13498.08|13616.07|13496.07|10
1646772570000|2022-03-08 20:49:30|13617.51|13497.51|13620.85|13500.85|13620.85|13500.85|13617.45|13497.45|9
1646772580000|2022-03-08 20:49:40|13622.16|13502.16|13620.69|13500.69|13622.16|13502.16|13620.68|13500.68|10
1646772590000|2022-03-08 20:49:50|13620.59|13500.59|13618.54|13498.54|13620.59|13500.59|13618.54|13498.54|10
1646772600000|2022-03-08 20:50:00|13618.59|13498.59|13620.23|13500.23|13620.44|13500.44|13618.47|13498.47|9
1646772610000|2022-03-08 20:50:10|13620.81|13500.81|13626.61|13506.61|13626.61|13506.61|13620.81|13500.81|9
1646772620000|2022-03-08 20:50:20|13627.04|13507.04|13627.2|13507.2|13628.21|13508.21|13626.19|13506.19|10
1646772630000|2022-03-08 20:50:30|13627.05|13507.05|13626.67|13506.67|13627.73|13507.73|13626.67|13506.67|10
1646772640000|2022-03-08 20:50:40|13626.89|13506.89|13626.24|13506.24|13626.89|13506.89|13625.04|13505.04|10
1646772650000|2022-03-08 20:50:50|13626.27|13506.27|13627.03|13507.03|13627.04|13507.04|13626.05|13506.05|10
1646772660000|2022-03-08 20:51:00|13627.08|13507.08|13628.31|13508.31|13628.31|13508.31|13627.08|13507.08|10
1646772670000|2022-03-08 20:51:10|13628.85|13508.85|13629.99|13509.99|13630.16|13510.16|13628.66|13508.66|9
1646772680000|2022-03-08 20:51:20|13630.01|13510.01|13634.37|13514.37|13634.37|13514.37|13630.01|13510.01|10
1646772690000|2022-03-08 20:51:30|13634.04|13514.04|13635.98|13515.98|13636|13516|13634.04|13514.04|10
1646772700000|2022-03-08 20:51:40|13635.8|13515.8|13638.39|13518.39|13638.39|13518.39|13635.8|13515.8|10
1646772710000|2022-03-08 20:51:50|13638.77|13518.77|13639.97|13519.97|13639.97|13519.97|13638.46|13518.46|9
1646772720000|2022-03-08 20:52:00|13639.96|13519.96|13642|13522|13642|13522|13639.96|13519.96|10
1646772730000|2022-03-08 20:52:10|13642.14|13522.14|13641.32|13521.32|13642.35|13522.35|13640.78|13520.78|9
1646772740000|2022-03-08 20:52:20|13640.99|13520.99|13640.97|13520.97|13641.21|13521.21|13640.33|13520.33|10
1646772750000|2022-03-08 20:52:30|13641.4|13521.4|13643.27|13523.27|13643.28|13523.28|13641.4|13521.4|6
1646772760000|2022-03-08 20:52:40|13643.43|13523.43|13643.78|13523.78|13644.66|13524.66|13643.43|13523.43|10
1646772770000|2022-03-08 20:52:50|13643.24|13523.24|13644.76|13524.76|13644.84|13524.84|13643.24|13523.24|9
1646772780000|2022-03-08 20:53:00|13644.63|13524.63|13643.23|13523.23|13644.82|13524.82|13643.23|13523.23|10
1646772790000|2022-03-08 20:53:10|13643.24|13523.24|13642.78|13522.78|13643.24|13523.24|13642.41|13522.41|10
1646772800000|2022-03-08 20:53:20|13642.56|13522.56|13640.85|13520.85|13642.56|13522.56|13640.49|13520.49|10
1646772810000|2022-03-08 20:53:30|13640.69|13520.69|13638.59|13518.59|13640.69|13520.69|13638.59|13518.59|10
1646772820000|2022-03-08 20:53:40|13638.34|13518.34|13636.56|13516.56|13638.34|13518.34|13636.56|13516.56|10
1646772830000|2022-03-08 20:53:50|13636.95|13516.95|13637.3|13517.3|13637.31|13517.31|13636.95|13516.95|7
1646772840000|2022-03-08 20:54:00|13637.39|13517.39|13637.6|13517.6|13638.06|13518.06|13637.11|13517.11|10
1646772850000|2022-03-08 20:54:10|13637.87|13517.87|13637.65|13517.65|13638.59|13518.59|13637.65|13517.65|10
1646772860000|2022-03-08 20:54:20|13637.68|13517.68|13637.51|13517.51|13638.17|13518.17|13637.51|13517.51|10
1646772870000|2022-03-08 20:54:30|13637.24|13517.24|13637.28|13517.28|13637.58|13517.58|13637.24|13517.24|9
1646772880000|2022-03-08 20:54:40|13637.61|13517.61|13637.51|13517.51|13637.63|13517.63|13636.5|13516.5|9
1646772890000|2022-03-08 20:54:50|13637.01|13517.01|13635.88|13515.88|13637.23|13517.23|13635.84|13515.84|10
1646772900000|2022-03-08 20:55:00|13635.67|13515.67|13636.21|13516.21|13636.51|13516.51|13635.06|13515.06|10
1646772910000|2022-03-08 20:55:10|13637.69|13517.69|13639.65|13519.65|13639.78|13519.78|13637.69|13517.69|9
1646772920000|2022-03-08 20:55:20|13639.69|13519.69|13638.65|13518.65|13640.09|13520.09|13638.65|13518.65|8
1646772930000|2022-03-08 20:55:30|13638.21|13518.21|13635.55|13515.55|13638.21|13518.21|13635.51|13515.51|10
1646772940000|2022-03-08 20:55:40|13635.25|13515.25|13632.66|13512.66|13635.25|13515.25|13632.66|13512.66|10
1646772950000|2022-03-08 20:55:50|13632.09|13512.09|13622.75|13502.75|13632.09|13512.09|13622.75|13502.75|10
1646772960000|2022-03-08 20:56:00|13621.58|13501.58|13620.98|13500.98|13621.8|13501.8|13620.67|13500.67|8
1646772970000|2022-03-08 20:56:10|13620.17|13500.17|13616.36|13496.36|13620.17|13500.17|13616.36|13496.36|10
1646772980000|2022-03-08 20:56:20|13616.05|13496.05|13612.93|13492.93|13616.05|13496.05|13612.93|13492.93|10
1646772990000|2022-03-08 20:56:30|13613.71|13493.71|13614.25|13494.25|13614.25|13494.25|13613.2|13493.2|9
1646773000000|2022-03-08 20:56:40|13614.56|13494.56|13609.9|13489.9|13614.8|13494.8|13609.9|13489.9|8
1646773010000|2022-03-08 20:56:50|13609.06|13489.06|13600.61|13480.61|13609.59|13489.59|13600.61|13480.61|10
1646773020000|2022-03-08 20:57:00|13600.62|13480.62|13600.65|13480.65|13601.09|13481.09|13600.08|13480.08|9
1646773030000|2022-03-08 20:57:10|13600.26|13480.26|13598.29|13478.29|13600.26|13480.26|13598.08|13478.08|10
1646773040000|2022-03-08 20:57:20|13598.19|13478.19|13599.21|13479.21|13599.43|13479.43|13598.19|13478.19|9
1646773050000|2022-03-08 20:57:30|13599.12|13479.12|13599.31|13479.31|13599.83|13479.83|13599.12|13479.12|10
1646773060000|2022-03-08 20:57:40|13599.62|13479.62|13598.46|13478.46|13599.81|13479.81|13598.32|13478.32|8
1646773070000|2022-03-08 20:57:50|13598.41|13478.41|13598.61|13478.61|13598.66|13478.66|13597.77|13477.77|9
1646773080000|2022-03-08 20:58:00|13598.59|13478.59|13596.88|13476.88|13598.59|13478.59|13596.88|13476.88|8
1646773090000|2022-03-08 20:58:10|13597.28|13477.28|13595.89|13475.89|13597.68|13477.68|13595.88|13475.88|10
1646773100000|2022-03-08 20:58:20|13595.65|13475.65|13595.55|13475.55|13595.99|13475.99|13594.59|13474.59|9
1646773110000|2022-03-08 20:58:30|13595.62|13475.62|13594.58|13474.58|13595.62|13475.62|13594.5|13474.5|9
1646773120000|2022-03-08 20:58:40|13594.57|13474.57|13592.99|13472.99|13594.76|13474.76|13592.93|13472.93|8
1646773130000|2022-03-08 20:58:50|13592.81|13472.81|13593.46|13473.46|13593.75|13473.75|13592.71|13472.71|10
1646773140000|2022-03-08 20:59:00|13593.39|13473.39|13591.35|13471.35|13593.39|13473.39|13590.62|13470.62|10
1646773150000|2022-03-08 20:59:10|13591.75|13471.75|13597.09|13477.09|13597.09|13477.09|13591.75|13471.75|10
1646773160000|2022-03-08 20:59:20|13598.88|13478.88|13602.27|13482.27|13602.27|13482.27|13598.62|13478.62|8
1646773170000|2022-03-08 20:59:30|13601.9|13481.9|13604.1|13484.1|13604.1|13484.1|13601.74|13481.74|9
1646773180000|2022-03-08 20:59:40|13604.54|13484.54|13610.7|13490.7|13610.7|13490.7|13604.54|13484.54|10
1646773190000|2022-03-08 20:59:50|13610.83|13490.83|13609.35|13489.35|13610.96|13490.96|13609.35|13489.35|10
1646773200000|2022-03-08 21:00:00|13608.87|13488.87|13604.54|13484.54|13608.93|13488.93|13604.54|13484.54|10
1646773210000|2022-03-08 21:00:10|13602.19|13482.19|13597.45|13477.45|13602.4|13482.4|13597.45|13477.45|10
1646773220000|2022-03-08 21:00:20|13596.95|13476.95|13595.19|13475.19|13596.95|13476.95|13594.09|13474.09|10
1646773230000|2022-03-08 21:00:30|13593.71|13473.71|13595.15|13475.15|13595.39|13475.39|13593.71|13473.71|10
1646773240000|2022-03-08 21:00:40|13594.95|13474.95|13597.86|13477.86|13597.86|13477.86|13594.95|13474.95|7
1646773250000|2022-03-08 21:00:50|13597.89|13477.89|13598.52|13478.52|13598.52|13478.52|13597.89|13477.89|10
1646773260000|2022-03-08 21:01:00|13598.33|13478.33|13599.84|13479.84|13599.84|13479.84|13597.36|13477.36|10
1646773270000|2022-03-08 21:01:10|13599.85|13479.85|13602.67|13482.67|13602.67|13482.67|13599.85|13479.85|10
1646773280000|2022-03-08 21:01:20|13605.57|13485.57|13608.44|13488.44|13608.74|13488.74|13605.57|13485.57|9
1646773290000|2022-03-08 21:01:30|13608.79|13488.79|13611.86|13491.86|13611.86|13491.86|13608.79|13488.79|10
1646773300000|2022-03-08 21:01:40|13612.15|13492.15|13615.14|13495.14|13615.26|13495.26|13612.15|13492.15|9
1646773310000|2022-03-08 21:01:50|13615.9|13495.9|13616.94|13496.94|13616.94|13496.94|13615.28|13495.28|9
1646773320000|2022-03-08 21:02:00|13618.7|13498.7|13620.09|13500.09|13620.09|13500.09|13618.7|13498.7|8
1646773330000|2022-03-08 21:02:10|13619.94|13499.94|13618.96|13498.96|13619.94|13499.94|13618.44|13498.44|10
1646773340000|2022-03-08 21:02:20|13618.7|13498.7|13619.26|13499.26|13619.26|13499.26|13618.69|13498.69|7
1646773350000|2022-03-08 21:02:30|13619.6|13499.6|13621.56|13501.56|13621.95|13501.95|13619.6|13499.6|9
1646773360000|2022-03-08 21:02:40|13621.17|13501.17|13621.14|13501.14|13621.61|13501.61|13621.11|13501.11|8
1646773370000|2022-03-08 21:02:50|13620.62|13500.62|13620.04|13500.04|13620.63|13500.63|13619.73|13499.73|10
1646773380000|2022-03-08 21:03:00|13619.78|13499.78|13620.07|13500.07|13620.84|13500.84|13619.78|13499.78|9
1646773390000|2022-03-08 21:03:10|13619.99|13499.99|13617.04|13497.04|13619.99|13499.99|13616.93|13496.93|10
1646773400000|2022-03-08 21:03:20|13616.86|13496.86|13616.07|13496.07|13616.86|13496.86|13616.07|13496.07|8
1646773410000|2022-03-08 21:03:30|13616.1|13496.1|13615.49|13495.49|13616.1|13496.1|13615.49|13495.49|8
1646773420000|2022-03-08 21:03:40|13615.53|13495.53|13615.62|13495.62|13615.75|13495.75|13615.21|13495.21|8
1646773430000|2022-03-08 21:03:50|13615.66|13495.66|13616.47|13496.47|13617.42|13497.42|13615.66|13495.66|10
1646773440000|2022-03-08 21:04:00|13616.34|13496.34|13614.61|13494.61|13616.34|13496.34|13614.61|13494.61|10
1646773450000|2022-03-08 21:04:10|13614.55|13494.55|13611.81|13491.81|13614.58|13494.58|13611.81|13491.81|9
1646773460000|2022-03-08 21:04:20|13611.77|13491.77|13611.76|13491.76|13612.23|13492.23|13611.71|13491.71|8
1646773470000|2022-03-08 21:04:30|13611.94|13491.94|13612.33|13492.33|13612.35|13492.35|13611.94|13491.94|9
1646773480000|2022-03-08 21:04:40|13612.34|13492.34|13613.69|13493.69|13613.69|13493.69|13612.03|13492.03|10
1646773490000|2022-03-08 21:04:50|13613.85|13493.85|13615.32|13495.32|13615.32|13495.32|13613.85|13493.85|10
1646773500000|2022-03-08 21:05:00|13615.69|13495.69|13616.96|13496.96|13616.96|13496.96|13615.53|13495.53|9
1646773510000|2022-03-08 21:05:10|13616.93|13496.93|13619.17|13499.17|13619.17|13499.17|13616.93|13496.93|9
1646773520000|2022-03-08 21:05:20|13619.6|13499.6|13619.08|13499.08|13619.6|13499.6|13618.98|13498.98|9
1646773530000|2022-03-08 21:05:30|13619.1|13499.1|13618.49|13498.49|13619.25|13499.25|13618.49|13498.49|9
1646773540000|2022-03-08 21:05:40|13618.97|13498.97|13618.91|13498.91|13619.5|13499.5|13618.79|13498.79|10
1646773550000|2022-03-08 21:05:50|13618.93|13498.93|13618.98|13498.98|13618.98|13498.98|13618.28|13498.28|10
1646773560000|2022-03-08 21:06:00|13619.08|13499.08|13618.93|13498.93|13619.1|13499.1|13618.88|13498.88|9
1646773570000|2022-03-08 21:06:10|13618.8|13498.8|13617.59|13497.59|13618.94|13498.94|13617.59|13497.59|8
1646773580000|2022-03-08 21:06:20|13617.76|13497.76|13616.58|13496.58|13617.76|13497.76|13616.56|13496.56|10
1646773590000|2022-03-08 21:06:30|13616.44|13496.44|13615.24|13495.24|13616.44|13496.44|13614.95|13494.95|10
1646773600000|2022-03-08 21:06:40|13615.08|13495.08|13614.83|13494.83|13615.4|13495.4|13614.23|13494.23|10
1646773610000|2022-03-08 21:06:50|13614.94|13494.94|13614.77|13494.77|13614.99|13494.99|13614.37|13494.37|7
1646773620000|2022-03-08 21:07:00|13614.42|13494.42|13614.27|13494.27|13614.44|13494.44|13614.06|13494.06|10
1646773630000|2022-03-08 21:07:10|13614.1|13494.1|13613.87|13493.87|13614.49|13494.49|13612.79|13492.79|10
1646773640000|2022-03-08 21:07:20|13613.84|13493.84|13613.73|13493.73|13614.06|13494.06|13613.73|13493.73|9
1646773650000|2022-03-08 21:07:30|13613.84|13493.84|13616.65|13496.65|13616.67|13496.67|13613.84|13493.84|8
1646773660000|2022-03-08 21:07:40|13617.14|13497.14|13621.1|13501.1|13621.4|13501.4|13617.14|13497.14|9
1646773670000|2022-03-08 21:07:50|13620.95|13500.95|13619.54|13499.54|13622.44|13502.44|13619.54|13499.54|10
1646773680000|2022-03-08 21:08:00|13620.26|13500.26|13615.05|13495.05|13620.26|13500.26|13615.05|13495.05|10
1646773690000|2022-03-08 21:08:10|13615.03|13495.03|13614.09|13494.09|13615.08|13495.08|13613.97|13493.97|10
1646773700000|2022-03-08 21:08:20|13614|13494|13613.88|13493.88|13614|13494|13613.67|13493.67|10
1646773710000|2022-03-08 21:08:30|13614.15|13494.15|13613.83|13493.83|13614.23|13494.23|13613.68|13493.68|9
1646773720000|2022-03-08 21:08:40|13613.45|13493.45|13611.93|13491.93|13613.62|13493.62|13611.93|13491.93|9
1646773730000|2022-03-08 21:08:50|13611.8|13491.8|13611.13|13491.13|13611.8|13491.8|13611.13|13491.13|10
1646773740000|2022-03-08 21:09:00|13611.15|13491.15|13610.24|13490.24|13611.4|13491.4|13610.24|13490.24|10
1646773750000|2022-03-08 21:09:10|13610.96|13490.96|13611.5|13491.5|13611.59|13491.59|13610.94|13490.94|9
1646773760000|2022-03-08 21:09:20|13611.92|13491.92|13613.25|13493.25|13613.5|13493.5|13611.92|13491.92|10
1646773770000|2022-03-08 21:09:30|13613.28|13493.28|13613.03|13493.03|13613.28|13493.28|13613.03|13493.03|6
1646773780000|2022-03-08 21:09:40|13613.02|13493.02|13614|13494|13614.24|13494.24|13613.02|13493.02|10
1646773790000|2022-03-08 21:09:50|13614.01|13494.01|13613.45|13493.45|13614.15|13494.15|13613.45|13493.45|10
1646773800000|2022-03-08 21:10:00|13613.47|13493.47|13614.61|13494.61|13614.61|13494.61|13613.47|13493.47|10
1646773810000|2022-03-08 21:10:10|13614.53|13494.53|13613.8|13493.8|13614.53|13494.53|13613.8|13493.8|10
1646773820000|2022-03-08 21:10:20|13613.45|13493.45|13614.54|13494.54|13614.67|13494.67|13613.45|13493.45|9
1646773830000|2022-03-08 21:10:30|13614.7|13494.7|13616.49|13496.49|13616.49|13496.49|13614.7|13494.7|10
1646773840000|2022-03-08 21:10:40|13616.35|13496.35|13616.53|13496.53|13617.28|13497.28|13616.35|13496.35|10
1646773850000|2022-03-08 21:10:50|13616.78|13496.78|13616.94|13496.94|13616.94|13496.94|13616.75|13496.75|6
1646773860000|2022-03-08 21:11:00|13616.97|13496.97|13617.23|13497.23|13618.28|13498.28|13616.97|13496.97|9
1646773870000|2022-03-08 21:11:10|13618.41|13498.41|13616.64|13496.64|13618.68|13498.68|13616.64|13496.64|9
1646773880000|2022-03-08 21:11:20|13616.67|13496.67|13615.52|13495.52|13616.82|13496.82|13615.37|13495.37|9
1646773890000|2022-03-08 21:11:30|13615.45|13495.45|13612.82|13492.82|13615.45|13495.45|13612.82|13492.82|8
1646773900000|2022-03-08 21:11:40|13612.72|13492.72|13611.16|13491.16|13612.72|13492.72|13611.16|13491.16|9
1646773910000|2022-03-08 21:11:50|13610.95|13490.95|13611.03|13491.03|13611.57|13491.57|13610.95|13490.95|10
1646773920000|2022-03-08 21:12:00|13611.12|13491.12|13611.04|13491.04|13611.42|13491.42|13610.6|13490.6|10
1646773930000|2022-03-08 21:12:10|13610.82|13490.82|13609.11|13489.11|13611.06|13491.06|13609.11|13489.11|10
1646773940000|2022-03-08 21:12:20|13608.99|13488.99|13605.75|13485.75|13608.99|13488.99|13605.75|13485.75|10
1646773950000|2022-03-08 21:12:30|13605.76|13485.76|13604.46|13484.46|13605.82|13485.82|13604.46|13484.46|10
1646773960000|2022-03-08 21:12:40|13604.81|13484.81|13603.02|13483.02|13604.81|13484.81|13602.89|13482.89|10
1646773970000|2022-03-08 21:12:50|13603.01|13483.01|13602.38|13482.38|13603.14|13483.14|13602.38|13482.38|9
1646773980000|2022-03-08 21:13:00|13600.79|13480.79|13597.69|13477.69|13600.79|13480.79|13597.69|13477.69|10
1646773990000|2022-03-08 21:13:10|13597.37|13477.37|13597.4|13477.4|13597.48|13477.48|13596.94|13476.94|10
1646774000000|2022-03-08 21:13:20|13597.62|13477.62|13599.87|13479.87|13599.87|13479.87|13597.62|13477.62|10
1646774010000|2022-03-08 21:13:30|13599.91|13479.91|13600.77|13480.77|13600.78|13480.78|13599.91|13479.91|10
1646774020000|2022-03-08 21:13:40|13600.75|13480.75|13598.5|13478.5|13600.75|13480.75|13598.36|13478.36|9
1646774030000|2022-03-08 21:13:50|13598.42|13478.42|13599.72|13479.72|13599.72|13479.72|13598.38|13478.38|8
1646774040000|2022-03-08 21:14:00|13599.91|13479.91|13600.67|13480.67|13600.67|13480.67|13599.6|13479.6|10
1646774050000|2022-03-08 21:14:10|13600.75|13480.75|13601.34|13481.34|13601.5|13481.5|13600.75|13480.75|7
1646774060000|2022-03-08 21:14:20|13601.19|13481.19|13602.29|13482.29|13602.39|13482.39|13601.11|13481.11|9
1646774070000|2022-03-08 21:14:30|13602.44|13482.44|13603.58|13483.58|13603.58|13483.58|13602.3|13482.3|9
1646774080000|2022-03-08 21:14:40|13603.59|13483.59|13603.2|13483.2|13603.72|13483.72|13602.84|13482.84|10
1646774090000|2022-03-08 21:14:50|13603.13|13483.13|13602.04|13482.04|13603.13|13483.13|13601.91|13481.91|7
1646774100000|2022-03-08 21:15:00|13602.03|13482.03|13601.39|13481.39|13602.05|13482.05|13601.39|13481.39|9
1646774110000|2022-03-08 21:15:10|13601.1|13481.1|13601.7|13481.7|13601.97|13481.97|13601.1|13481.1|10
1646774120000|2022-03-08 21:15:20|13601.68|13481.68|13600.02|13480.02|13601.68|13481.68|13599.42|13479.42|9
1646774130000|2022-03-08 21:15:30|13599.14|13479.14|13600.47|13480.47|13600.51|13480.51|13599.14|13479.14|10
1646774140000|2022-03-08 21:15:40|13600.36|13480.36|13600|13480|13600.85|13480.85|13600|13480|8
1646774150000|2022-03-08 21:15:50|13600.01|13480.01|13598.03|13478.03|13600.01|13480.01|13598.03|13478.03|10
1646774160000|2022-03-08 21:16:00|13598.01|13478.01|13595.77|13475.77|13598.02|13478.02|13595.7|13475.7|10
1646774170000|2022-03-08 21:16:10|13595.43|13475.43|13594.84|13474.84|13595.95|13475.95|13594.84|13474.84|10
1646774180000|2022-03-08 21:16:20|13594.6|13474.6|13592.52|13472.52|13594.6|13474.6|13592.4|13472.4|8
1646774190000|2022-03-08 21:16:30|13592.24|13472.24|13593.17|13473.17|13593.22|13473.22|13592.24|13472.24|9
1646774200000|2022-03-08 21:16:40|13593.43|13473.43|13591.12|13471.12|13593.43|13473.43|13591.12|13471.12|10
1646774210000|2022-03-08 21:16:50|13591.55|13471.55|13592.65|13472.65|13592.65|13472.65|13591.05|13471.05|9
1646774220000|2022-03-08 21:17:00|13592.76|13472.76|13593.89|13473.89|13593.89|13473.89|13592.76|13472.76|9
1646774230000|2022-03-08 21:17:10|13594.26|13474.26|13599.52|13479.52|13599.65|13479.65|13594.26|13474.26|10
1646774240000|2022-03-08 21:17:20|13599.22|13479.22|13601.15|13481.15|13601.39|13481.39|13599.22|13479.22|9
1646774250000|2022-03-08 21:17:30|13601.35|13481.35|13601.28|13481.28|13601.6|13481.6|13600.83|13480.83|10
1646774260000|2022-03-08 21:17:40|13601.17|13481.17|13600.73|13480.73|13601.17|13481.17|13600.71|13480.71|6
1646774270000|2022-03-08 21:17:50|13600.72|13480.72|13600.57|13480.57|13600.72|13480.72|13600.26|13480.26|8
1646774280000|2022-03-08 21:18:00|13601.61|13481.61|13601.41|13481.41|13601.61|13481.61|13601.04|13481.04|8
1646774290000|2022-03-08 21:18:10|13601.47|13481.47|13601.97|13481.97|13602.05|13482.05|13601.04|13481.04|7
1646774300000|2022-03-08 21:18:20|13601.96|13481.96|13600.92|13480.92|13601.96|13481.96|13600.92|13480.92|6
1646774310000|2022-03-08 21:18:30|13600.75|13480.75|13599.78|13479.78|13600.75|13480.75|13599.71|13479.71|9
1646774320000|2022-03-08 21:18:40|13599.59|13479.59|13597.29|13477.29|13599.62|13479.62|13597.29|13477.29|10
1646774330000|2022-03-08 21:18:50|13597.18|13477.18|13597.21|13477.21|13597.68|13477.68|13597|13477|9
1646774340000|2022-03-08 21:19:00|13597.36|13477.36|13597.67|13477.67|13597.89|13477.89|13597.36|13477.36|4
1646774350000|2022-03-08 21:19:10|13597.57|13477.57|13598.81|13478.81|13599.38|13479.38|13597.57|13477.57|9
1646774360000|2022-03-08 21:19:20|13598.58|13478.58|13599.65|13479.65|13599.76|13479.76|13597.65|13477.65|10
1646774370000|2022-03-08 21:19:30|13599.68|13479.68|13599.54|13479.54|13599.68|13479.68|13599.45|13479.45|8
1646774380000|2022-03-08 21:19:40|13599.51|13479.51|13599.44|13479.44|13599.56|13479.56|13598.72|13478.72|9
1646774390000|2022-03-08 21:19:50|13599.43|13479.43|13599.01|13479.01|13599.58|13479.58|13598.66|13478.66|9
1646774400000|2022-03-08 21:20:00|13598.9|13478.9|13597.57|13477.57|13598.9|13478.9|13597.55|13477.55|8
1646774410000|2022-03-08 21:20:10|13597.34|13477.34|13597.55|13477.55|13597.98|13477.98|13597.34|13477.34|9
1646774420000|2022-03-08 21:20:20|13597.53|13477.53|13597.16|13477.16|13597.54|13477.54|13597.16|13477.16|7
1646774430000|2022-03-08 21:20:30|13596.85|13476.85|13596.56|13476.56|13597.09|13477.09|13596.56|13476.56|9
1646774440000|2022-03-08 21:20:40|13596.65|13476.65|13595.9|13475.9|13596.65|13476.65|13595.71|13475.71|9
1646774450000|2022-03-08 21:20:50|13595.75|13475.75|13596.1|13476.1|13596.1|13476.1|13595.67|13475.67|8
1646774460000|2022-03-08 21:21:00|13596.2|13476.2|13597.02|13477.02|13597.12|13477.12|13596.2|13476.2|9
1646774470000|2022-03-08 21:21:10|13597.04|13477.04|13597.73|13477.73|13597.78|13477.78|13596.85|13476.85|10
1646774480000|2022-03-08 21:21:20|13597.72|13477.72|13597.1|13477.1|13597.72|13477.72|13597.06|13477.06|8
1646774490000|2022-03-08 21:21:30|13597.36|13477.36|13598.65|13478.65|13598.65|13478.65|13597.36|13477.36|9
1646774500000|2022-03-08 21:21:40|13599.06|13479.06|13602.44|13482.44|13602.44|13482.44|13599.06|13479.06|9
1646774510000|2022-03-08 21:21:50|13602.62|13482.62|13605.4|13485.4|13605.4|13485.4|13602.27|13482.27|10
1646774520000|2022-03-08 21:22:00|13605.03|13485.03|13606.47|13486.47|13606.86|13486.86|13604.79|13484.79|10
1646774530000|2022-03-08 21:22:10|13606.62|13486.62|13608.48|13488.48|13608.48|13488.48|13606.62|13486.62|9
1646774540000|2022-03-08 21:22:20|13608.27|13488.27|13607.54|13487.54|13608.37|13488.37|13607.48|13487.48|9
1646774550000|2022-03-08 21:22:30|13607.74|13487.74|13608.05|13488.05|13608.05|13488.05|13607.62|13487.62|10
1646774560000|2022-03-08 21:22:40|13608.03|13488.03|13608.28|13488.28|13608.43|13488.43|13608.03|13488.03|7
1646774570000|2022-03-08 21:22:50|13608.38|13488.38|13606.19|13486.19|13608.38|13488.38|13606.19|13486.19|10
1646774580000|2022-03-08 21:23:00|13606.03|13486.03|13605.89|13485.89|13606.07|13486.07|13605.89|13485.89|5
1646774590000|2022-03-08 21:23:10|13605.98|13485.98|13606.34|13486.34|13606.88|13486.88|13605.98|13485.98|10
1646774600000|2022-03-08 21:23:20|13606.08|13486.08|13607.54|13487.54|13607.63|13487.63|13605.99|13485.99|9
1646774610000|2022-03-08 21:23:30|13607.57|13487.57|13608.99|13488.99|13608.99|13488.99|13607.57|13487.57|9
1646774620000|2022-03-08 21:23:40|13608.31|13488.31|13608.85|13488.85|13608.85|13488.85|13608.26|13488.26|6
1646774630000|2022-03-08 21:23:50|13608.78|13488.78|13610.52|13490.52|13610.53|13490.53|13608.78|13488.78|10
1646774640000|2022-03-08 21:24:00|13610.36|13490.36|13609.99|13489.99|13611.4|13491.4|13609.99|13489.99|10
1646774650000|2022-03-08 21:24:10|13609.6|13489.6|13607.38|13487.38|13609.6|13489.6|13607.22|13487.22|9
1646774660000|2022-03-08 21:24:20|13607.28|13487.28|13607.95|13487.95|13607.95|13487.95|13607.12|13487.12|8
1646774670000|2022-03-08 21:24:30|13607.8|13487.8|13607.54|13487.54|13607.9|13487.9|13607.26|13487.26|10
1646774680000|2022-03-08 21:24:40|13607.23|13487.23|13608.15|13488.15|13608.15|13488.15|13607.23|13487.23|9
1646774690000|2022-03-08 21:24:50|13607.91|13487.91|13609.1|13489.1|13609.1|13489.1|13607.91|13487.91|9
1646774700000|2022-03-08 21:25:00|13608.84|13488.84|13609.3|13489.3|13609.3|13489.3|13608.82|13488.82|10
1646774710000|2022-03-08 21:25:10|13608.75|13488.75|13610.22|13490.22|13610.22|13490.22|13608.7|13488.7|10
1646774720000|2022-03-08 21:25:20|13610.56|13490.56|13611.04|13491.04|13611.97|13491.97|13610.56|13490.56|10
1646774730000|2022-03-08 21:25:30|13611.09|13491.09|13610.68|13490.68|13611.09|13491.09|13610.58|13490.58|8
1646774740000|2022-03-08 21:25:40|13611.31|13491.31|13611.62|13491.62|13611.67|13491.67|13611.23|13491.23|9
1646774750000|2022-03-08 21:25:50|13611.78|13491.78|13611.91|13491.91|13611.91|13491.91|13611.59|13491.59|9
1646774760000|2022-03-08 21:26:00|13611.87|13491.87|13612.35|13492.35|13612.35|13492.35|13611.56|13491.56|10
1646774770000|2022-03-08 21:26:10|13611.91|13491.91|13609.77|13489.77|13612.22|13492.22|13609.77|13489.77|10
1646774780000|2022-03-08 21:26:20|13609.43|13489.43|13608.77|13488.77|13609.43|13489.43|13608.4|13488.4|9
1646774790000|2022-03-08 21:26:30|13608.58|13488.58|13608.84|13488.84|13608.84|13488.84|13608.41|13488.41|10
1646774800000|2022-03-08 21:26:40|13608.94|13488.94|13611.07|13491.07|13611.18|13491.18|13608.94|13488.94|10
1646774810000|2022-03-08 21:26:50|13611.2|13491.2|13612.57|13492.57|13612.57|13492.57|13611.2|13491.2|9
1646774820000|2022-03-08 21:27:00|13612.75|13492.75|13614.09|13494.09|13614.09|13494.09|13612.75|13492.75|9
1646774830000|2022-03-08 21:27:10|13613.93|13493.93|13615.44|13495.44|13615.44|13495.44|13613.86|13493.86|9
1646774840000|2022-03-08 21:27:20|13616.1|13496.1|13615.66|13495.66|13616.33|13496.33|13615.66|13495.66|9
1646774850000|2022-03-08 21:27:30|13615.83|13495.83|13615.76|13495.76|13615.85|13495.85|13615.31|13495.31|10
1646774860000|2022-03-08 21:27:40|13615.86|13495.86|13616.82|13496.82|13616.82|13496.82|13615.86|13495.86|6
1646774870000|2022-03-08 21:27:50|13616.76|13496.76|13617.02|13497.02|13617.02|13497.02|13616.69|13496.69|10
1646774880000|2022-03-08 21:28:00|13618.66|13498.66|13617.96|13497.96|13618.66|13498.66|13617.95|13497.95|9
1646774890000|2022-03-08 21:28:10|13617.5|13497.5|13616.94|13496.94|13617.72|13497.72|13616.94|13496.94|8
1646774900000|2022-03-08 21:28:20|13616.97|13496.97|13616.33|13496.33|13616.97|13496.97|13616.3|13496.3|10
1646774910000|2022-03-08 21:28:30|13616.35|13496.35|13615.24|13495.24|13616.35|13496.35|13615.06|13495.06|10
1646774920000|2022-03-08 21:28:40|13615.29|13495.29|13613.95|13493.95|13615.57|13495.57|13613.95|13493.95|10
1646774930000|2022-03-08 21:28:50|13614.05|13494.05|13613.05|13493.05|13614.05|13494.05|13612.81|13492.81|8
1646774940000|2022-03-08 21:29:00|13613.04|13493.04|13610.81|13490.81|13613.07|13493.07|13610.81|13490.81|9
1646774950000|2022-03-08 21:29:10|13610.69|13490.69|13609.81|13489.81|13610.79|13490.79|13609.69|13489.69|10
1646774960000|2022-03-08 21:29:20|13609.75|13489.75|13609.23|13489.23|13609.95|13489.95|13609.23|13489.23|9
1646774970000|2022-03-08 21:29:30|13608.97|13488.97|13610.61|13490.61|13610.61|13490.61|13608.97|13488.97|10
1646774980000|2022-03-08 21:29:40|13610.77|13490.77|13610.7|13490.7|13610.96|13490.96|13610.7|13490.7|6
1646774990000|2022-03-08 21:29:50|13611.7|13491.7|13612.55|13492.55|13612.55|13492.55|13611.54|13491.54|9
1646775000000|2022-03-08 21:30:00|13612.53|13492.53|13612.7|13492.7|13612.7|13492.7|13612.27|13492.27|9
1646775010000|2022-03-08 21:30:10|13612.87|13492.87|13608.84|13488.84|13612.87|13492.87|13608.84|13488.84|10
1646775020000|2022-03-08 21:30:20|13608.85|13488.85|13608.46|13488.46|13608.85|13488.85|13608.46|13488.46|7
1646775030000|2022-03-08 21:30:30|13608.48|13488.48|13609.11|13489.11|13609.11|13489.11|13608.46|13488.46|9
1646775040000|2022-03-08 21:30:40|13609.21|13489.21|13608.74|13488.74|13609.27|13489.27|13608.73|13488.73|10
1646775050000|2022-03-08 21:30:50|13608.83|13488.83|13610.8|13490.8|13610.8|13490.8|13608.83|13488.83|9
1646775060000|2022-03-08 21:31:00|13609.92|13489.92|13608.98|13488.98|13609.92|13489.92|13608.98|13488.98|9
1646775070000|2022-03-08 21:31:10|13608.88|13488.88|13607.28|13487.28|13608.88|13488.88|13607.28|13487.28|8
1646775080000|2022-03-08 21:31:20|13606.87|13486.87|13604.55|13484.55|13606.89|13486.89|13604.55|13484.55|10
1646775090000|2022-03-08 21:31:30|13604.15|13484.15|13602.05|13482.05|13604.17|13484.17|13602.05|13482.05|9
1646775100000|2022-03-08 21:31:40|13602.19|13482.19|13601.56|13481.56|13602.19|13482.19|13601.56|13481.56|8
1646775110000|2022-03-08 21:31:50|13601.58|13481.58|13601.41|13481.41|13601.82|13481.82|13601.29|13481.29|7
1646775120000|2022-03-08 21:32:00|13601.35|13481.35|13601.4|13481.4|13601.84|13481.84|13601.35|13481.35|10
1646775130000|2022-03-08 21:32:10|13601.73|13481.73|13603.11|13483.11|13603.11|13483.11|13601.18|13481.18|10
1646775140000|2022-03-08 21:32:20|13602.74|13482.74|13602.57|13482.57|13602.96|13482.96|13602.52|13482.52|7
1646775150000|2022-03-08 21:32:30|13602.91|13482.91|13603.87|13483.87|13604.11|13484.11|13602.91|13482.91|9
1646775160000|2022-03-08 21:32:40|13603.62|13483.62|13603.9|13483.9|13603.97|13483.97|13603.32|13483.32|9
1646775170000|2022-03-08 21:32:50|13604.02|13484.02|13604.4|13484.4|13604.4|13484.4|13603.99|13483.99|8
1646775180000|2022-03-08 21:33:00|13604.37|13484.37|13604.35|13484.35|13604.37|13484.37|13604.17|13484.17|10
1646775190000|2022-03-08 21:33:10|13604.34|13484.34|13604.38|13484.38|13605.01|13485.01|13604.33|13484.33|7
1646775200000|2022-03-08 21:33:20|13604.3|13484.3|13604.07|13484.07|13604.48|13484.48|13603.8|13483.8|9
1646775210000|2022-03-08 21:33:30|13603.98|13483.98|13604.37|13484.37|13604.37|13484.37|13603.95|13483.95|10
1646775220000|2022-03-08 21:33:40|13604.38|13484.38|13602.17|13482.17|13604.38|13484.38|13602.17|13482.17|10
1646775230000|2022-03-08 21:33:50|13601.95|13481.95|13602.24|13482.24|13602.24|13482.24|13601.55|13481.55|7
1646775240000|2022-03-08 21:34:00|13602.38|13482.38|13603.17|13483.17|13603.17|13483.17|13602.38|13482.38|8
1646775250000|2022-03-08 21:34:10|13603.14|13483.14|13603.6|13483.6|13603.6|13483.6|13602.93|13482.93|8
1646775260000|2022-03-08 21:34:20|13603.93|13483.93|13604.21|13484.21|13604.21|13484.21|13603.82|13483.82|8
1646775270000|2022-03-08 21:34:30|13604.31|13484.31|13603.49|13483.49|13604.38|13484.38|13603.49|13483.49|7
1646775280000|2022-03-08 21:34:40|13603.36|13483.36|13603|13483|13603.7|13483.7|13602.93|13482.93|8
1646775290000|2022-03-08 21:34:50|13601.67|13481.67|13598.42|13478.42|13601.67|13481.67|13598.42|13478.42|10
1646775300000|2022-03-08 21:35:00|13598.17|13478.17|13596.78|13476.78|13598.17|13478.17|13596.58|13476.58|8
1646775310000|2022-03-08 21:35:10|13596.71|13476.71|13594.86|13474.86|13596.71|13476.71|13594.86|13474.86|9
1646775320000|2022-03-08 21:35:20|13595.08|13475.08|13593.19|13473.19|13595.08|13475.08|13593.19|13473.19|9
1646775330000|2022-03-08 21:35:30|13593.29|13473.29|13592.16|13472.16|13593.47|13473.47|13592.16|13472.16|10
1646775340000|2022-03-08 21:35:40|13592.02|13472.02|13589.14|13469.14|13592.02|13472.02|13589.01|13469.01|10
1646775350000|2022-03-08 21:35:50|13589.13|13469.13|13591.75|13471.75|13591.75|13471.75|13589.08|13469.08|8
1646775360000|2022-03-08 21:36:00|13592.15|13472.15|13598.4|13478.4|13598.4|13478.4|13592.15|13472.15|9
1646775370000|2022-03-08 21:36:10|13597.85|13477.85|13594.51|13474.51|13597.85|13477.85|13594.51|13474.51|10
1646775380000|2022-03-08 21:36:20|13593.51|13473.51|13589.09|13469.09|13593.51|13473.51|13589.09|13469.09|6
1646775390000|2022-03-08 21:36:30|13588.65|13468.65|13585.85|13465.85|13588.65|13468.65|13585.85|13465.85|9
1646775400000|2022-03-08 21:36:40|13584.69|13464.69|13584.11|13464.11|13584.69|13464.69|13583.84|13463.84|9
1646775410000|2022-03-08 21:36:50|13583.98|13463.98|13583.72|13463.72|13584.71|13464.71|13583.34|13463.34|9
1646775420000|2022-03-08 21:37:00|13583.78|13463.78|13583.53|13463.53|13583.78|13463.78|13583.3|13463.3|8
1646775430000|2022-03-08 21:37:10|13583.49|13463.49|13581.98|13461.98|13583.49|13463.49|13581.98|13461.98|9
1646775440000|2022-03-08 21:37:20|13581.37|13461.37|13577.83|13457.83|13581.37|13461.37|13577.83|13457.83|10
1646775450000|2022-03-08 21:37:30|13577.47|13457.47|13575.57|13455.57|13577.47|13457.47|13575.57|13455.57|9
1646775460000|2022-03-08 21:37:40|13574.79|13454.79|13574.52|13454.52|13574.79|13454.79|13574.34|13454.34|9
1646775470000|2022-03-08 21:37:50|13574.43|13454.43|13574.01|13454.01|13574.43|13454.43|13573.67|13453.67|9
1646775480000|2022-03-08 21:38:00|13574.09|13454.09|13571.9|13451.9|13574.09|13454.09|13571.9|13451.9|10
1646775490000|2022-03-08 21:38:10|13571.82|13451.82|13570.06|13450.06|13571.82|13451.82|13570.03|13450.03|10
1646775500000|2022-03-08 21:38:20|13570.18|13450.18|13570.12|13450.12|13570.81|13450.81|13570|13450|10
1646775510000|2022-03-08 21:38:30|13570.03|13450.03|13571.41|13451.41|13571.41|13451.41|13569.66|13449.66|9
1646775520000|2022-03-08 21:38:40|13571.42|13451.42|13574.58|13454.58|13574.83|13454.83|13571.42|13451.42|10
1646775530000|2022-03-08 21:38:50|13574.74|13454.74|13577.52|13457.52|13577.79|13457.79|13574.74|13454.74|10
1646775540000|2022-03-08 21:39:00|13577.11|13457.11|13575.65|13455.65|13577.24|13457.24|13575.65|13455.65|9
1646775550000|2022-03-08 21:39:10|13575.61|13455.61|13574.9|13454.9|13575.61|13455.61|13574.9|13454.9|10
1646775560000|2022-03-08 21:39:20|13575.16|13455.16|13574.04|13454.04|13575.43|13455.43|13573.68|13453.68|8
1646775570000|2022-03-08 21:39:30|13573.91|13453.91|13573.44|13453.44|13574.38|13454.38|13573.44|13453.44|10
1646775580000|2022-03-08 21:39:40|13573.38|13453.38|13573.34|13453.34|13573.38|13453.38|13572.81|13452.81|9
1646775590000|2022-03-08 21:39:50|13573.81|13453.81|13574.15|13454.15|13574.15|13454.15|13573.81|13453.81|6
1646775600000|2022-03-08 21:40:00|13573.77|13453.77|13572.98|13452.98|13573.77|13453.77|13572.87|13452.87|10
1646775610000|2022-03-08 21:40:10|13573.25|13453.25|13574.1|13454.1|13574.12|13454.12|13573.19|13453.19|10
1646775620000|2022-03-08 21:40:20|13573.79|13453.79|13575.86|13455.86|13575.86|13455.86|13573.79|13453.79|9
1646775630000|2022-03-08 21:40:30|13576.3|13456.3|13576.9|13456.9|13576.91|13456.91|13576.3|13456.3|5
1646775640000|2022-03-08 21:40:40|13577.32|13457.32|13573.72|13453.72|13577.32|13457.32|13573.72|13453.72|9
1646775650000|2022-03-08 21:40:50|13573.77|13453.77|13573.88|13453.88|13574.25|13454.25|13573.77|13453.77|9
1646775660000|2022-03-08 21:41:00|13574.17|13454.17|13574.16|13454.16|13574.39|13454.39|13573.64|13453.64|10
1646775670000|2022-03-08 21:41:10|13574.4|13454.4|13575.87|13455.87|13575.87|13455.87|13574.4|13454.4|9
1646775680000|2022-03-08 21:41:20|13575.89|13455.89|13577.93|13457.93|13577.97|13457.97|13575.89|13455.89|10
1646775690000|2022-03-08 21:41:30|13578|13458|13578.22|13458.22|13578.65|13458.65|13577.32|13457.32|10
1646775700000|2022-03-08 21:41:40|13578.57|13458.57|13577.66|13457.66|13579.48|13459.48|13577.58|13457.58|10
1646775710000|2022-03-08 21:41:50|13578.1|13458.1|13578.36|13458.36|13578.42|13458.42|13578.09|13458.09|6
1646775720000|2022-03-08 21:42:00|13578.29|13458.29|13577.51|13457.51|13578.44|13458.44|13577.22|13457.22|10
1646775730000|2022-03-08 21:42:10|13577.45|13457.45|13578.51|13458.51|13578.51|13458.51|13577.43|13457.43|10
1646775740000|2022-03-08 21:42:20|13578.57|13458.57|13578.34|13458.34|13579.18|13459.18|13578.34|13458.34|10
1646775750000|2022-03-08 21:42:30|13578.04|13458.04|13578.66|13458.66|13578.66|13458.66|13578.04|13458.04|7
1646775760000|2022-03-08 21:42:40|13578.71|13458.71|13579.11|13459.11|13579.38|13459.38|13578.7|13458.7|10
1646775770000|2022-03-08 21:42:50|13579.2|13459.2|13580.35|13460.35|13580.35|13460.35|13579.2|13459.2|9
1646775780000|2022-03-08 21:43:00|13580.51|13460.51|13583.06|13463.06|13583.06|13463.06|13580.51|13460.51|10
1646775790000|2022-03-08 21:43:10|13582.82|13462.82|13583.31|13463.31|13583.52|13463.52|13582.49|13462.49|8
1646775800000|2022-03-08 21:43:20|13583.27|13463.27|13581.63|13461.63|13583.27|13463.27|13581.63|13461.63|8
1646775810000|2022-03-08 21:43:30|13581.54|13461.54|13581.21|13461.21|13581.73|13461.73|13580.91|13460.91|9
1646775820000|2022-03-08 21:43:40|13581.17|13461.17|13581.52|13461.52|13581.79|13461.79|13581.17|13461.17|10
1646775830000|2022-03-08 21:43:50|13581.65|13461.65|13579.14|13459.14|13581.65|13461.65|13579.14|13459.14|9
1646775840000|2022-03-08 21:44:00|13579.04|13459.04|13580.04|13460.04|13580.04|13460.04|13579|13459|8
1646775850000|2022-03-08 21:44:10|13579.69|13459.69|13580.58|13460.58|13580.76|13460.76|13579.69|13459.69|10
1646775860000|2022-03-08 21:44:20|13581.1|13461.1|13580.83|13460.83|13581.1|13461.1|13580.52|13460.52|8
1646775870000|2022-03-08 21:44:30|13580.48|13460.48|13580.45|13460.45|13580.93|13460.93|13580.45|13460.45|8
1646775880000|2022-03-08 21:44:40|13580.39|13460.39|13578.95|13458.95|13580.48|13460.48|13578.95|13458.95|9
1646775890000|2022-03-08 21:44:50|13578.96|13458.96|13578|13458|13578.96|13458.96|13577.42|13457.42|10
1646775900000|2022-03-08 21:45:00|13577.44|13457.44|13579.77|13459.77|13580.26|13460.26|13577.44|13457.44|9
1646775910000|2022-03-08 21:45:10|13579.48|13459.48|13578.44|13458.44|13579.61|13459.61|13577.98|13457.98|9
1646775920000|2022-03-08 21:45:20|13578.32|13458.32|13578.91|13458.91|13578.91|13458.91|13578.32|13458.32|9
1646775930000|2022-03-08 21:45:30|13578.95|13458.95|13575.47|13455.47|13578.95|13458.95|13575.47|13455.47|10
1646775940000|2022-03-08 21:45:40|13574.87|13454.87|13573.2|13453.2|13574.87|13454.87|13573.2|13453.2|10
1646775950000|2022-03-08 21:45:50|13572.26|13452.26|13571.95|13451.95|13572.51|13452.51|13571.95|13451.95|9
1646775960000|2022-03-08 21:46:00|13571.84|13451.84|13574.84|13454.84|13574.84|13454.84|13571.36|13451.36|8
1646775970000|2022-03-08 21:46:10|13574.96|13454.96|13579.03|13459.03|13579.03|13459.03|13574.79|13454.79|9
1646775980000|2022-03-08 21:46:20|13579.21|13459.21|13580.18|13460.18|13580.18|13460.18|13579.21|13459.21|9
1646775990000|2022-03-08 21:46:30|13580.39|13460.39|13579.73|13459.73|13580.39|13460.39|13579.73|13459.73|7
1646776000000|2022-03-08 21:46:40|13579.98|13459.98|13579.65|13459.65|13580.01|13460.01|13579.3|13459.3|7
1646776010000|2022-03-08 21:46:50|13579.5|13459.5|13579.43|13459.43|13579.5|13459.5|13578.93|13458.93|10
1646776020000|2022-03-08 21:47:00|13580.49|13460.49|13580.63|13460.63|13580.74|13460.74|13580.11|13460.11|10
1646776030000|2022-03-08 21:47:10|13580.71|13460.71|13580.92|13460.92|13581|13461|13579.86|13459.86|10
1646776040000|2022-03-08 21:47:20|13580.86|13460.86|13581.13|13461.13|13581.13|13461.13|13580.85|13460.85|8
1646776050000|2022-03-08 21:47:30|13581|13461|13578.46|13458.46|13581|13461|13578.33|13458.33|10
1646776060000|2022-03-08 21:47:40|13578.43|13458.43|13577.34|13457.34|13578.43|13458.43|13577.07|13457.07|8
1646776070000|2022-03-08 21:47:50|13577.29|13457.29|13578.71|13458.71|13578.71|13458.71|13577.29|13457.29|5
1646776080000|2022-03-08 21:48:00|13578.75|13458.75|13578.83|13458.83|13578.91|13458.91|13578.66|13458.66|7
1646776090000|2022-03-08 21:48:10|13578.21|13458.21|13581.21|13461.21|13581.21|13461.21|13577.52|13457.52|9
1646776100000|2022-03-08 21:48:20|13581.17|13461.17|13580.15|13460.15|13581.17|13461.17|13580.15|13460.15|10
1646776110000|2022-03-08 21:48:30|13580|13460|13578.9|13458.9|13580.18|13460.18|13578.9|13458.9|9
1646776120000|2022-03-08 21:48:40|13578.74|13458.74|13577.65|13457.65|13578.74|13458.74|13577.65|13457.65|5
1646776130000|2022-03-08 21:48:50|13577.86|13457.86|13576.13|13456.13|13577.86|13457.86|13576.08|13456.08|10
1646776140000|2022-03-08 21:49:00|13576.21|13456.21|13575.29|13455.29|13576.31|13456.31|13575.29|13455.29|10
1646776150000|2022-03-08 21:49:10|13575.31|13455.31|13574.41|13454.41|13575.31|13455.31|13574.06|13454.06|10
1646776160000|2022-03-08 21:49:20|13574.4|13454.4|13573.85|13453.85|13574.55|13454.55|13573.83|13453.83|8
1646776170000|2022-03-08 21:49:30|13573.5|13453.5|13571.39|13451.39|13573.65|13453.65|13571.31|13451.31|10
1646776180000|2022-03-08 21:49:40|13571.64|13451.64|13574.21|13454.21|13574.36|13454.36|13571.64|13451.64|9
1646776190000|2022-03-08 21:49:50|13574.24|13454.24|13575.8|13455.8|13575.8|13455.8|13574.23|13454.23|7
1646776200000|2022-03-08 21:50:00|13575.82|13455.82|13575.99|13455.99|13575.99|13455.99|13575.62|13455.62|5
1646776210000|2022-03-08 21:50:10|13576.05|13456.05|13577.47|13457.47|13577.47|13457.47|13575.54|13455.54|8
1646776220000|2022-03-08 21:50:20|13577.27|13457.27|13577.9|13457.9|13578.02|13458.02|13577.27|13457.27|10
1646776230000|2022-03-08 21:50:30|13577.97|13457.97|13577.96|13457.96|13578.09|13458.09|13577.81|13457.81|8
1646776240000|2022-03-08 21:50:40|13577.91|13457.91|13579.02|13459.02|13579.02|13459.02|13577.81|13457.81|9
1646776250000|2022-03-08 21:50:50|13578.65|13458.65|13581.05|13461.05|13581.05|13461.05|13578.65|13458.65|10
1646776260000|2022-03-08 21:51:00|13581.28|13461.28|13583.3|13463.3|13583.39|13463.39|13581.28|13461.28|10
1646776270000|2022-03-08 21:51:10|13584.04|13464.04|13585.32|13465.32|13585.32|13465.32|13583.62|13463.62|10
1646776280000|2022-03-08 21:51:20|13585.2|13465.2|13585.62|13465.62|13585.66|13465.66|13584.61|13464.61|10
1646776290000|2022-03-08 21:51:30|13585.6|13465.6|13584.07|13464.07|13585.87|13465.87|13584.07|13464.07|9
1646776300000|2022-03-08 21:51:40|13584.25|13464.25|13584.76|13464.76|13584.76|13464.76|13584.12|13464.12|7
1646776310000|2022-03-08 21:51:50|13584.83|13464.83|13583.4|13463.4|13584.83|13464.83|13583.4|13463.4|8
1646776320000|2022-03-08 21:52:00|13584.58|13464.58|13584.28|13464.28|13584.58|13464.58|13583.95|13463.95|7
1646776330000|2022-03-08 21:52:10|13584.3|13464.3|13581.96|13461.96|13584.3|13464.3|13581.96|13461.96|9
1646776340000|2022-03-08 21:52:20|13581.83|13461.83|13580.46|13460.46|13582.54|13462.54|13580.46|13460.46|10
1646776350000|2022-03-08 21:52:30|13580.36|13460.36|13579.65|13459.65|13580.36|13460.36|13579.34|13459.34|10
1646776360000|2022-03-08 21:52:40|13579.78|13459.78|13581.6|13461.6|13581.6|13461.6|13579.42|13459.42|8
1646776370000|2022-03-08 21:52:50|13581.17|13461.17|13581.91|13461.91|13582.3|13462.3|13580.44|13460.44|10
1646776380000|2022-03-08 21:53:00|13582.54|13462.54|13583.94|13463.94|13584.66|13464.66|13581.78|13461.78|9
1646776390000|2022-03-08 21:53:10|13583.69|13463.69|13584.82|13464.82|13584.92|13464.92|13583.6|13463.6|8
1646776400000|2022-03-08 21:53:20|13584.78|13464.78|13584.75|13464.75|13584.78|13464.78|13584.42|13464.42|7
1646776410000|2022-03-08 21:53:30|13584.48|13464.48|13584.56|13464.56|13584.79|13464.79|13584.48|13464.48|10
1646776420000|2022-03-08 21:53:40|13584.58|13464.58|13584.43|13464.43|13584.76|13464.76|13584.43|13464.43|8
1646776430000|2022-03-08 21:53:50|13584.55|13464.55|13584.79|13464.79|13584.79|13464.79|13584.31|13464.31|10
1646776440000|2022-03-08 21:54:00|13584.6|13464.6|13584.89|13464.89|13584.89|13464.89|13584.6|13464.6|5
1646776450000|2022-03-08 21:54:10|13585.03|13465.03|13584.74|13464.74|13585.2|13465.2|13584.74|13464.74|9
1646776460000|2022-03-08 21:54:20|13584.9|13464.9|13584.26|13464.26|13585.11|13465.11|13584.26|13464.26|9
1646776470000|2022-03-08 21:54:30|13584.09|13464.09|13584.12|13464.12|13584.24|13464.24|13583.94|13463.94|7
1646776480000|2022-03-08 21:54:40|13583.85|13463.85|13583.77|13463.77|13583.85|13463.85|13583.77|13463.77|7
1646776490000|2022-03-08 21:54:50|13583.19|13463.19|13582.55|13462.55|13583.19|13463.19|13582.55|13462.55|9
1646776500000|2022-03-08 21:55:00|13582.43|13462.43|13583.01|13463.01|13583.08|13463.08|13582.43|13462.43|9
1646776510000|2022-03-08 21:55:10|13582.96|13462.96|13582.37|13462.37|13583.08|13463.08|13582.37|13462.37|10
1646776520000|2022-03-08 21:55:20|13582.66|13462.66|13583.1|13463.1|13583.11|13463.11|13582.6|13462.6|8
1646776530000|2022-03-08 21:55:30|13583.07|13463.07|13581|13461|13583.07|13463.07|13580.76|13460.76|6
1646776540000|2022-03-08 21:55:40|13579.98|13459.98|13580.19|13460.19|13580.19|13460.19|13579.35|13459.35|10
1646776550000|2022-03-08 21:55:50|13580.17|13460.17|13578.9|13458.9|13580.17|13460.17|13578.9|13458.9|10
1646776560000|2022-03-08 21:56:00|13578.88|13458.88|13578.38|13458.38|13578.88|13458.88|13578.35|13458.35|6
1646776570000|2022-03-08 21:56:10|13578.56|13458.56|13578.88|13458.88|13579.03|13459.03|13578.43|13458.43|7
1646776580000|2022-03-08 21:56:20|13578.99|13458.99|13579.04|13459.04|13579.04|13459.04|13578.42|13458.42|8
1646776590000|2022-03-08 21:56:30|13578.68|13458.68|13578.68|13458.68|13579.33|13459.33|13578.68|13458.68|10
1646776600000|2022-03-08 21:56:40|13578.8|13458.8|13579.18|13459.18|13579.18|13459.18|13578.8|13458.8|9
1646776610000|2022-03-08 21:56:50|13579.1|13459.1|13579.88|13459.88|13580.06|13460.06|13578.68|13458.68|10
1646776620000|2022-03-08 21:57:00|13579.85|13459.85|13580.31|13460.31|13580.31|13460.31|13579.84|13459.84|7
1646776630000|2022-03-08 21:57:10|13580.35|13460.35|13582.2|13462.2|13582.2|13462.2|13580.35|13460.35|8
1646776640000|2022-03-08 21:57:20|13582.06|13462.06|13582.67|13462.67|13582.69|13462.69|13582.06|13462.06|6
1646776650000|2022-03-08 21:57:30|13582.74|13462.74|13582.65|13462.65|13583.05|13463.05|13582.59|13462.59|8
1646776660000|2022-03-08 21:57:40|13582.66|13462.66|13584.61|13464.61|13584.61|13464.61|13582.66|13462.66|9
1646776670000|2022-03-08 21:57:50|13584.81|13464.81|13585.43|13465.43|13585.43|13465.43|13584.81|13464.81|8
1646776680000|2022-03-08 21:58:00|13585.32|13465.32|13582.55|13462.55|13585.42|13465.42|13582.55|13462.55|9
1646776690000|2022-03-08 21:58:10|13582.97|13462.97|13582.99|13462.99|13583.3|13463.3|13582.29|13462.29|10
1646776700000|2022-03-08 21:58:20|13583.34|13463.34|13583.78|13463.78|13583.78|13463.78|13582.98|13462.98|9
1646776710000|2022-03-08 21:58:30|13584.23|13464.23|13584.58|13464.58|13584.86|13464.86|13584.23|13464.23|10
1646776720000|2022-03-08 21:58:40|13584.6|13464.6|13585.03|13465.03|13585.03|13465.03|13584.56|13464.56|9
1646776730000|2022-03-08 21:58:50|13585.44|13465.44|13588.38|13468.38|13588.38|13468.38|13585.44|13465.44|8
1646776740000|2022-03-08 21:59:00|13588.48|13468.48|13588.28|13468.28|13588.53|13468.53|13588.26|13468.26|9
1646776750000|2022-03-08 21:59:10|13588.17|13468.17|13587.93|13467.93|13588.94|13468.94|13587.93|13467.93|9
1646776760000|2022-03-08 21:59:20|13587.65|13467.65|13585.27|13465.27|13587.65|13467.65|13585.18|13465.18|10
1646776770000|2022-03-08 21:59:30|13584.85|13464.85|13583.49|13463.49|13584.85|13464.85|13583.49|13463.49|9
1646776780000|2022-03-08 21:59:40|13583.51|13463.51|13583.31|13463.31|13583.51|13463.51|13583.12|13463.12|9
1646776790000|2022-03-08 21:59:50|13583.29|13463.29|13582.45|13462.45|13583.36|13463.36|13582.45|13462.45|10
1646776800000|2022-03-08 22:00:00|13582.62|13462.62|13578.79|13458.79|13583.24|13463.24|13578.79|13458.79|10
1646776810000|2022-03-08 22:00:10|13578.58|13458.58|13577.14|13457.14|13578.66|13458.66|13577.09|13457.09|10
1646776820000|2022-03-08 22:00:20|13577.32|13457.32|13577.95|13457.95|13578.07|13458.07|13577.32|13457.32|10
1646776830000|2022-03-08 22:00:30|13578.59|13458.59|13580.07|13460.07|13580.18|13460.18|13578.57|13458.57|10
1646776840000|2022-03-08 22:00:40|13580.27|13460.27|13581.37|13461.37|13581.37|13461.37|13580.27|13460.27|10
1646776850000|2022-03-08 22:00:50|13581.43|13461.43|13582.57|13462.57|13582.57|13462.57|13580.73|13460.73|10
1646776860000|2022-03-08 22:01:00|13582.75|13462.75|13588.07|13468.07|13588.07|13468.07|13582.75|13462.75|10
1646776870000|2022-03-08 22:01:10|13587.96|13467.96|13587.97|13467.97|13589.43|13469.43|13587.82|13467.82|9
1646776880000|2022-03-08 22:01:20|13588.18|13468.18|13587.86|13467.86|13588.18|13468.18|13586.83|13466.83|10
1646776890000|2022-03-08 22:01:30|13587.88|13467.88|13588.8|13468.8|13588.95|13468.95|13587.88|13467.88|7
1646776900000|2022-03-08 22:01:40|13588.14|13468.14|13588.2|13468.2|13588.31|13468.31|13587.96|13467.96|9
1646776910000|2022-03-08 22:01:50|13588.03|13468.03|13590.31|13470.31|13590.32|13470.32|13588.03|13468.03|9
1646776920000|2022-03-08 22:02:00|13590.3|13470.3|13590.13|13470.13|13590.38|13470.38|13589.91|13469.91|10
1646776930000|2022-03-08 22:02:10|13589.92|13469.92|13589.24|13469.24|13589.92|13469.92|13589.24|13469.24|9
1646776940000|2022-03-08 22:02:20|13589.08|13469.08|13589.61|13469.61|13589.71|13469.71|13589.05|13469.05|10
1646776950000|2022-03-08 22:02:30|13589.59|13469.59|13590.38|13470.38|13590.4|13470.4|13589.59|13469.59|10
1646776960000|2022-03-08 22:02:40|13590.34|13470.34|13589.69|13469.69|13590.42|13470.42|13589.69|13469.69|10
1646776970000|2022-03-08 22:02:50|13589.55|13469.55|13589.79|13469.79|13589.94|13469.94|13589.48|13469.48|9
1646776980000|2022-03-08 22:03:00|13590.02|13470.02|13592.25|13472.25|13592.35|13472.35|13589.92|13469.92|10
1646776990000|2022-03-08 22:03:10|13592.75|13472.75|13592.03|13472.03|13593.23|13473.23|13592.03|13472.03|10
1646777000000|2022-03-08 22:03:20|13591.65|13471.65|13592.22|13472.22|13592.25|13472.25|13591.26|13471.26|9
1646777010000|2022-03-08 22:03:30|13592.18|13472.18|13594|13474|13594|13474|13592.18|13472.18|9
1646777020000|2022-03-08 22:03:40|13594.09|13474.09|13596.6|13476.6|13596.63|13476.63|13593.9|13473.9|10
1646777030000|2022-03-08 22:03:50|13596.57|13476.57|13595.79|13475.79|13596.71|13476.71|13595.79|13475.79|10
1646777040000|2022-03-08 22:04:00|13595.72|13475.72|13593.74|13473.74|13595.72|13475.72|13593.74|13473.74|10
1646777050000|2022-03-08 22:04:10|13593.58|13473.58|13593.64|13473.64|13593.76|13473.76|13593.48|13473.48|8
1646777060000|2022-03-08 22:04:20|13593.68|13473.68|13595.52|13475.52|13595.52|13475.52|13593.68|13473.68|9
1646777070000|2022-03-08 22:04:30|13595.43|13475.43|13596.62|13476.62|13596.62|13476.62|13595.42|13475.42|10
1646777080000|2022-03-08 22:04:40|13596.77|13476.77|13598.75|13478.75|13598.75|13478.75|13596.77|13476.77|10
1646777090000|2022-03-08 22:04:50|13598.83|13478.83|13600.49|13480.49|13600.49|13480.49|13598.83|13478.83|9
1646777100000|2022-03-08 22:05:00|13600.65|13480.65|13601.15|13481.15|13601.15|13481.15|13600.65|13480.65|9
1646777110000|2022-03-08 22:05:10|13601.4|13481.4|13604.01|13484.01|13604.01|13484.01|13601.4|13481.4|10
1646777120000|2022-03-08 22:05:20|13604.18|13484.18|13607.64|13487.64|13607.64|13487.64|13604.18|13484.18|10
1646777130000|2022-03-08 22:05:30|13607.63|13487.63|13606.6|13486.6|13607.63|13487.63|13606.6|13486.6|8
1646777140000|2022-03-08 22:05:40|13606.42|13486.42|13605.05|13485.05|13606.42|13486.42|13605.05|13485.05|10
1646777150000|2022-03-08 22:05:50|13604.85|13484.85|13604.13|13484.13|13604.85|13484.85|13604.11|13484.11|9
1646777160000|2022-03-08 22:06:00|13604.01|13484.01|13603.24|13483.24|13604.01|13484.01|13602.14|13482.14|10
1646777170000|2022-03-08 22:06:10|13603.19|13483.19|13600.79|13480.79|13603.19|13483.19|13600.79|13480.79|9
1646777180000|2022-03-08 22:06:20|13600.27|13480.27|13600.46|13480.46|13600.46|13480.46|13599.62|13479.62|9
1646777190000|2022-03-08 22:06:30|13600.85|13480.85|13602.67|13482.67|13602.67|13482.67|13600.6|13480.6|10
1646777200000|2022-03-08 22:06:40|13602.95|13482.95|13603.63|13483.63|13603.65|13483.65|13602.86|13482.86|10
1646777210000|2022-03-08 22:06:50|13603.62|13483.62|13605.74|13485.74|13605.82|13485.82|13603.62|13483.62|10
1646777220000|2022-03-08 22:07:00|13605.83|13485.83|13605.81|13485.81|13606.55|13486.55|13605.81|13485.81|10
1646777230000|2022-03-08 22:07:10|13606.01|13486.01|13604.13|13484.13|13606.08|13486.08|13604.05|13484.05|10
1646777240000|2022-03-08 22:07:20|13604.18|13484.18|13603.88|13483.88|13604.18|13484.18|13603.62|13483.62|8
1646777250000|2022-03-08 22:07:30|13603.93|13483.93|13605.19|13485.19|13605.6|13485.6|13603.93|13483.93|10
1646777260000|2022-03-08 22:07:40|13605.39|13485.39|13605.73|13485.73|13605.78|13485.78|13605.39|13485.39|9
1646777270000|2022-03-08 22:07:50|13605.99|13485.99|13606.46|13486.46|13606.55|13486.55|13605.99|13485.99|10
1646777280000|2022-03-08 22:08:00|13606.38|13486.38|13607.68|13487.68|13607.68|13487.68|13606.38|13486.38|10
1646777290000|2022-03-08 22:08:10|13608.07|13488.07|13608.88|13488.88|13609.27|13489.27|13608.07|13488.07|10
1646777300000|2022-03-08 22:08:20|13608.93|13488.93|13608.01|13488.01|13608.93|13488.93|13607.44|13487.44|10
1646777310000|2022-03-08 22:08:30|13608.43|13488.43|13609.28|13489.28|13609.28|13489.28|13608.43|13488.43|10
1646777320000|2022-03-08 22:08:40|13609.29|13489.29|13608.41|13488.41|13609.62|13489.62|13608.41|13488.41|10
1646777330000|2022-03-08 22:08:50|13608.13|13488.13|13607.39|13487.39|13608.13|13488.13|13607.17|13487.17|10
1646777340000|2022-03-08 22:09:00|13607.16|13487.16|13607.1|13487.1|13607.16|13487.16|13606.98|13486.98|8
1646777350000|2022-03-08 22:09:10|13607.03|13487.03|13608.61|13488.61|13608.61|13488.61|13607.03|13487.03|10
1646777360000|2022-03-08 22:09:20|13608.69|13488.69|13608.41|13488.41|13608.69|13488.69|13608.41|13488.41|9
1646777370000|2022-03-08 22:09:30|13608.42|13488.42|13608.22|13488.22|13608.6|13488.6|13608.22|13488.22|9
1646777380000|2022-03-08 22:09:40|13608.16|13488.16|13609.31|13489.31|13609.31|13489.31|13608.11|13488.11|7
1646777390000|2022-03-08 22:09:50|13609.32|13489.32|13609.95|13489.95|13609.95|13489.95|13609.32|13489.32|9
1646777400000|2022-03-08 22:10:00|13610.01|13490.01|13609.79|13489.79|13610.01|13490.01|13609.76|13489.76|9
1646777410000|2022-03-08 22:10:10|13609.86|13489.86|13611.05|13491.05|13611.11|13491.11|13609.86|13489.86|7
1646777420000|2022-03-08 22:10:20|13611.07|13491.07|13611.24|13491.24|13611.33|13491.33|13611.07|13491.07|7
1646777430000|2022-03-08 22:10:30|13611.23|13491.23|13612.02|13492.02|13612.02|13492.02|13610.65|13490.65|7
1646777440000|2022-03-08 22:10:40|13611.56|13491.56|13610.89|13490.89|13611.56|13491.56|13610.89|13490.89|9
1646777450000|2022-03-08 22:10:50|13610.94|13490.94|13609.88|13489.88|13611.04|13491.04|13609.88|13489.88|9
1646777460000|2022-03-08 22:11:00|13609.87|13489.87|13609.39|13489.39|13609.93|13489.93|13609.39|13489.39|6
1646777470000|2022-03-08 22:11:10|13609.38|13489.38|13609.5|13489.5|13610.08|13490.08|13609.38|13489.38|9
1646777480000|2022-03-08 22:11:20|13610.03|13490.03|13610.01|13490.01|13610.23|13490.23|13609.84|13489.84|8
1646777490000|2022-03-08 22:11:30|13609.15|13489.15|13610.49|13490.49|13610.49|13490.49|13609.15|13489.15|8
1646777500000|2022-03-08 22:11:40|13610.56|13490.56|13610.34|13490.34|13610.56|13490.56|13609.99|13489.99|9
1646777510000|2022-03-08 22:11:50|13610.35|13490.35|13609.65|13489.65|13610.35|13490.35|13609.18|13489.18|10
1646777520000|2022-03-08 22:12:00|13609.76|13489.76|13609.33|13489.33|13609.94|13489.94|13609.33|13489.33|10
1646777530000|2022-03-08 22:12:10|13609.13|13489.13|13608.81|13488.81|13609.52|13489.52|13608.74|13488.74|9
1646777540000|2022-03-08 22:12:20|13608.8|13488.8|13608.53|13488.53|13608.95|13488.95|13608.53|13488.53|9
1646777550000|2022-03-08 22:12:30|13608.52|13488.52|13609.03|13489.03|13609.03|13489.03|13608.52|13488.52|8
1646777560000|2022-03-08 22:12:40|13609.12|13489.12|13608.44|13488.44|13609.2|13489.2|13608.44|13488.44|8
1646777570000|2022-03-08 22:12:50|13608.43|13488.43|13608.41|13488.41|13608.65|13488.65|13608.41|13488.41|10
1646777580000|2022-03-08 22:13:00|13607.53|13487.53|13607.5|13487.5|13607.8|13487.8|13607.5|13487.5|7
1646777590000|2022-03-08 22:13:10|13608.39|13488.39|13608.39|13488.39|13608.6|13488.6|13608.39|13488.39|5
1646777600000|2022-03-08 22:13:20|13608.43|13488.43|13608.21|13488.21|13608.43|13488.43|13608.08|13488.08|8
1646777610000|2022-03-08 22:13:30|13608.13|13488.13|13608.19|13488.19|13608.6|13488.6|13608.13|13488.13|10
1646777620000|2022-03-08 22:13:40|13608.48|13488.48|13608.29|13488.29|13608.64|13488.64|13608.19|13488.19|9
1646777630000|2022-03-08 22:13:50|13608.2|13488.2|13607.61|13487.61|13608.3|13488.3|13607.3|13487.3|7
1646777640000|2022-03-08 22:14:00|13607.75|13487.75|13604.52|13484.52|13607.87|13487.87|13604.52|13484.52|10
1646777650000|2022-03-08 22:14:10|13604.5|13484.5|13604.25|13484.25|13604.5|13484.5|13603.96|13483.96|9
1646777660000|2022-03-08 22:14:20|13604.22|13484.22|13603.7|13483.7|13604.32|13484.32|13603.66|13483.66|10
1646777670000|2022-03-08 22:14:30|13602.83|13482.83|13601.77|13481.77|13602.83|13482.83|13601.43|13481.43|7
1646777680000|2022-03-08 22:14:40|13601.52|13481.52|13597.18|13477.18|13601.52|13481.52|13597.18|13477.18|10
1646777690000|2022-03-08 22:14:50|13596.74|13476.74|13596.1|13476.1|13596.74|13476.74|13595.78|13475.78|10
1646777700000|2022-03-08 22:15:00|13596.05|13476.05|13595.92|13475.92|13596.06|13476.06|13595.56|13475.56|6
1646777710000|2022-03-08 22:15:10|13595.86|13475.86|13595.46|13475.46|13595.86|13475.86|13595.26|13475.26|9
1646777720000|2022-03-08 22:15:20|13595.32|13475.32|13595.09|13475.09|13595.38|13475.38|13594.92|13474.92|9
1646777730000|2022-03-08 22:15:30|13595.2|13475.2|13595.08|13475.08|13595.2|13475.2|13595.05|13475.05|7
1646777740000|2022-03-08 22:15:40|13595.02|13475.02|13596.57|13476.57|13596.57|13476.57|13594.77|13474.77|10
1646777750000|2022-03-08 22:15:50|13596.47|13476.47|13596.84|13476.84|13596.84|13476.84|13595.29|13475.29|10
1646777760000|2022-03-08 22:16:00|13597.31|13477.31|13597.92|13477.92|13598.02|13478.02|13597.31|13477.31|10
1646777770000|2022-03-08 22:16:10|13597.74|13477.74|13598.14|13478.14|13598.14|13478.14|13597.38|13477.38|10
1646777780000|2022-03-08 22:16:20|13597.75|13477.75|13597.66|13477.66|13597.75|13477.75|13597.41|13477.41|8
1646777790000|2022-03-08 22:16:30|13597.28|13477.28|13598.11|13478.11|13598.11|13478.11|13597.26|13477.26|9
1646777800000|2022-03-08 22:16:40|13598.5|13478.5|13599.38|13479.38|13599.38|13479.38|13598.5|13478.5|9
1646777810000|2022-03-08 22:16:50|13599.27|13479.27|13600.24|13480.24|13600.24|13480.24|13599.24|13479.24|10
1646777820000|2022-03-08 22:17:00|13601.47|13481.47|13601.83|13481.83|13602.35|13482.35|13601.47|13481.47|10
1646777830000|2022-03-08 22:17:10|13601.79|13481.79|13601.83|13481.83|13601.91|13481.91|13601.72|13481.72|8
1646777840000|2022-03-08 22:17:20|13601.77|13481.77|13601.57|13481.57|13601.77|13481.77|13601.57|13481.57|10
1646777850000|2022-03-08 22:17:30|13601.66|13481.66|13602.31|13482.31|13602.31|13482.31|13601.48|13481.48|10
1646777860000|2022-03-08 22:17:40|13602.18|13482.18|13601.9|13481.9|13602.37|13482.37|13601.9|13481.9|9
1646777870000|2022-03-08 22:17:50|13601.89|13481.89|13602.21|13482.21|13602.21|13482.21|13601.89|13481.89|6
1646777880000|2022-03-08 22:18:00|13601.92|13481.92|13601.35|13481.35|13601.94|13481.94|13601.18|13481.18|10
1646777890000|2022-03-08 22:18:10|13601.57|13481.57|13601.47|13481.47|13601.95|13481.95|13600.93|13480.93|8
1646777900000|2022-03-08 22:18:20|13601.32|13481.32|13601.95|13481.95|13601.95|13481.95|13601.32|13481.32|9
1646777910000|2022-03-08 22:18:30|13601.89|13481.89|13601.7|13481.7|13601.93|13481.93|13601.66|13481.66|9
1646777920000|2022-03-08 22:18:40|13601.62|13481.62|13602.89|13482.89|13602.89|13482.89|13601.45|13481.45|10
1646777930000|2022-03-08 22:18:50|13602.88|13482.88|13604.14|13484.14|13604.14|13484.14|13602.88|13482.88|8
1646777940000|2022-03-08 22:19:00|13604.17|13484.17|13603.96|13483.96|13604.32|13484.32|13603.94|13483.94|8
1646777950000|2022-03-08 22:19:10|13603.99|13483.99|13604.01|13484.01|13604.01|13484.01|13603.81|13483.81|10
1646777960000|2022-03-08 22:19:20|13604|13484|13603.7|13483.7|13604|13484|13603.63|13483.63|9
1646777970000|2022-03-08 22:19:30|13603.68|13483.68|13603.86|13483.86|13603.86|13483.86|13603.66|13483.66|8
1646777980000|2022-03-08 22:19:40|13603.9|13483.9|13604.32|13484.32|13604.32|13484.32|13603.68|13483.68|9
1646777990000|2022-03-08 22:19:50|13604.36|13484.36|13605.42|13485.42|13605.42|13485.42|13604.22|13484.22|7
1646778000000|2022-03-08 22:20:00|13605.44|13485.44|13605.77|13485.77|13605.8|13485.8|13604.95|13484.95|10
1646778010000|2022-03-08 22:20:10|13605.64|13485.64|13604.83|13484.83|13605.66|13485.66|13604.77|13484.77|10
1646778020000|2022-03-08 22:20:20|13605.82|13485.82|13606.86|13486.86|13606.86|13486.86|13605.81|13485.81|10
1646778030000|2022-03-08 22:20:30|13607.02|13487.02|13607.97|13487.97|13608.11|13488.11|13607.02|13487.02|8
1646778040000|2022-03-08 22:20:40|13607.85|13487.85|13609.79|13489.79|13609.79|13489.79|13607.85|13487.85|10
1646778050000|2022-03-08 22:20:50|13609.88|13489.88|13610.22|13490.22|13610.37|13490.37|13609.65|13489.65|10
1646778060000|2022-03-08 22:21:00|13610.82|13490.82|13612.09|13492.09|13612.09|13492.09|13610.82|13490.82|9
1646778070000|2022-03-08 22:21:10|13612.15|13492.15|13612.72|13492.72|13612.73|13492.73|13611.96|13491.96|7
1646778080000|2022-03-08 22:21:20|13612.62|13492.62|13614.24|13494.24|13614.24|13494.24|13612.62|13492.62|9
1646778090000|2022-03-08 22:21:30|13614.56|13494.56|13617.15|13497.15|13617.23|13497.23|13614.56|13494.56|10
1646778100000|2022-03-08 22:21:40|13617.08|13497.08|13618.25|13498.25|13618.53|13498.53|13617.08|13497.08|9
1646778110000|2022-03-08 22:21:50|13618.26|13498.26|13616.94|13496.94|13618.26|13498.26|13616.94|13496.94|9
1646778120000|2022-03-08 22:22:00|13616.42|13496.42|13620.8|13500.8|13620.8|13500.8|13616.42|13496.42|9
1646778130000|2022-03-08 22:22:10|13621.09|13501.09|13621.28|13501.28|13621.28|13501.28|13620.96|13500.96|9
1646778140000|2022-03-08 22:22:20|13621.49|13501.49|13627.08|13507.08|13627.08|13507.08|13621.14|13501.14|9
1646778150000|2022-03-08 22:22:30|13626.64|13506.64|13626.97|13506.97|13626.98|13506.98|13626.23|13506.23|7
1646778160000|2022-03-08 22:22:40|13627.02|13507.02|13629.04|13509.04|13629.04|13509.04|13626.92|13506.92|8
1646778170000|2022-03-08 22:22:50|13629.6|13509.6|13629.74|13509.74|13629.8|13509.8|13629.32|13509.32|9
1646778180000|2022-03-08 22:23:00|13629.68|13509.68|13629.95|13509.95|13629.95|13509.95|13629.19|13509.19|10
1646778190000|2022-03-08 22:23:10|13629.76|13509.76|13628.79|13508.79|13629.76|13509.76|13628.79|13508.79|10
1646778200000|2022-03-08 22:23:20|13628.87|13508.87|13630.28|13510.28|13630.28|13510.28|13628.79|13508.79|10
1646778210000|2022-03-08 22:23:30|13630.15|13510.15|13630.45|13510.45|13630.45|13510.45|13630.11|13510.11|8
1646778220000|2022-03-08 22:23:40|13630.3|13510.3|13630.61|13510.61|13630.61|13510.61|13630.3|13510.3|10
1646778230000|2022-03-08 22:23:50|13630.63|13510.63|13630.64|13510.64|13631.04|13511.04|13630.45|13510.45|10
1646778240000|2022-03-08 22:24:00|13630.58|13510.58|13631.29|13511.29|13631.29|13511.29|13630.05|13510.05|8
1646778250000|2022-03-08 22:24:10|13630.98|13510.98|13630.26|13510.26|13631.2|13511.2|13630.26|13510.26|9
1646778260000|2022-03-08 22:24:20|13629.93|13509.93|13629.51|13509.51|13629.93|13509.93|13629.08|13509.08|10
1646778270000|2022-03-08 22:24:30|13629.4|13509.4|13628.89|13508.89|13629.48|13509.48|13628.73|13508.73|8
1646778280000|2022-03-08 22:24:40|13628.58|13508.58|13629.23|13509.23|13629.23|13509.23|13628.49|13508.49|9
1646778290000|2022-03-08 22:24:50|13629.62|13509.62|13629.16|13509.16|13629.62|13509.62|13629.02|13509.02|9
1646778300000|2022-03-08 22:25:00|13629.15|13509.15|13630.55|13510.55|13630.55|13510.55|13628.86|13508.86|10
1646778310000|2022-03-08 22:25:10|13630.56|13510.56|13631.08|13511.08|13631.08|13511.08|13630.47|13510.47|7
1646778320000|2022-03-08 22:25:20|13631.16|13511.16|13632.3|13512.3|13632.3|13512.3|13631.16|13511.16|10
1646778330000|2022-03-08 22:25:30|13632.7|13512.7|13632.74|13512.74|13632.83|13512.83|13632.48|13512.48|9
1646778340000|2022-03-08 22:25:40|13632.75|13512.75|13633.27|13513.27|13633.27|13513.27|13632.73|13512.73|6
1646778350000|2022-03-08 22:25:50|13633.12|13513.12|13632.86|13512.86|13633.12|13513.12|13632.49|13512.49|7
1646778360000|2022-03-08 22:26:00|13633.45|13513.45|13634.95|13514.95|13634.95|13514.95|13633.22|13513.22|9
1646778370000|2022-03-08 22:26:10|13634.69|13514.69|13634.66|13514.66|13634.9|13514.9|13634.65|13514.65|8
1646778380000|2022-03-08 22:26:20|13634.52|13514.52|13634.38|13514.38|13634.58|13514.58|13634|13514|8
1646778390000|2022-03-08 22:26:30|13634.47|13514.47|13634.55|13514.55|13634.61|13514.61|13634.36|13514.36|7
1646778400000|2022-03-08 22:26:40|13634.07|13514.07|13634.12|13514.12|13634.12|13514.12|13633.92|13513.92|5
1646778410000|2022-03-08 22:26:50|13634.15|13514.15|13634.67|13514.67|13634.67|13514.67|13634.15|13514.15|10
1646778420000|2022-03-08 22:27:00|13634.57|13514.57|13634.7|13514.7|13634.7|13514.7|13634.18|13514.18|9
1646778430000|2022-03-08 22:27:10|13635.13|13515.13|13635.91|13515.91|13635.91|13515.91|13635|13515|9
1646778440000|2022-03-08 22:27:20|13635.8|13515.8|13636.01|13516.01|13636.01|13516.01|13635.75|13515.75|8
1646778450000|2022-03-08 22:27:30|13636.3|13516.3|13636.9|13516.9|13636.91|13516.91|13636.3|13516.3|8
1646778460000|2022-03-08 22:27:40|13637.11|13517.11|13636.94|13516.94|13637.11|13517.11|13636.93|13516.93|6
1646778470000|2022-03-08 22:27:50|13636.98|13516.98|13637.92|13517.92|13637.92|13517.92|13636.98|13516.98|9
1646778480000|2022-03-08 22:28:00|13637.83|13517.83|13638.82|13518.82|13638.82|13518.82|13637.61|13517.61|9
1646778490000|2022-03-08 22:28:10|13638.91|13518.91|13639.23|13519.23|13639.23|13519.23|13637.8|13517.8|10
1646778500000|2022-03-08 22:28:20|13639.69|13519.69|13639.02|13519.02|13639.7|13519.7|13638.91|13518.91|9
1646778510000|2022-03-08 22:28:30|13638.71|13518.71|13638.98|13518.98|13639.4|13519.4|13638.71|13518.71|10
1646778520000|2022-03-08 22:28:40|13638.97|13518.97|13638.89|13518.89|13639.14|13519.14|13638.72|13518.72|8
1646778530000|2022-03-08 22:28:50|13638.88|13518.88|13638.87|13518.87|13638.88|13518.88|13638.59|13518.59|9
1646778540000|2022-03-08 22:29:00|13639.06|13519.06|13637.21|13517.21|13639.31|13519.31|13637.21|13517.21|10
1646778550000|2022-03-08 22:29:10|13637.44|13517.44|13636.95|13516.95|13637.8|13517.8|13636.95|13516.95|9
1646778560000|2022-03-08 22:29:20|13636.76|13516.76|13636.27|13516.27|13636.78|13516.78|13635.97|13515.97|8
1646778570000|2022-03-08 22:29:30|13636.25|13516.25|13636.3|13516.3|13636.65|13516.65|13636.23|13516.23|9
1646778580000|2022-03-08 22:29:40|13636.31|13516.31|13636.65|13516.65|13637.67|13517.67|13636.31|13516.31|10
1646778590000|2022-03-08 22:29:50|13636.84|13516.84|13637.46|13517.46|13637.55|13517.55|13636.58|13516.58|9
1646778600000|2022-03-08 22:30:00|13637.63|13517.63|13638.89|13518.89|13638.89|13518.89|13637.5|13517.5|9
1646778610000|2022-03-08 22:30:10|13639.05|13519.05|13638.79|13518.79|13639.54|13519.54|13638.79|13518.79|8
1646778620000|2022-03-08 22:30:20|13638.85|13518.85|13641.12|13521.12|13641.12|13521.12|13638.85|13518.85|8
1646778630000|2022-03-08 22:30:30|13641.18|13521.18|13641.67|13521.67|13641.89|13521.89|13641.18|13521.18|8
1646778640000|2022-03-08 22:30:40|13641.77|13521.77|13642.27|13522.27|13642.27|13522.27|13641.77|13521.77|7
1646778650000|2022-03-08 22:30:50|13642.26|13522.26|13642.14|13522.14|13642.26|13522.26|13642|13522|10
1646778660000|2022-03-08 22:31:00|13642.18|13522.18|13643.01|13523.01|13643.02|13523.02|13642.18|13522.18|9
1646778670000|2022-03-08 22:31:10|13643.05|13523.05|13643.05|13523.05|13643.13|13523.13|13642.7|13522.7|10
1646778680000|2022-03-08 22:31:20|13642.78|13522.78|13643.22|13523.22|13643.34|13523.34|13642.78|13522.78|9
1646778690000|2022-03-08 22:31:30|13643.29|13523.29|13643.56|13523.56|13643.69|13523.69|13642.88|13522.88|9
1646778700000|2022-03-08 22:31:40|13643.52|13523.52|13643.78|13523.78|13645.83|13525.83|13643.51|13523.51|10
1646778710000|2022-03-08 22:31:50|13643.52|13523.52|13643.66|13523.66|13643.69|13523.69|13643.4|13523.4|9
1646778720000|2022-03-08 22:32:00|13643.26|13523.26|13643.55|13523.55|13643.87|13523.87|13643.16|13523.16|8
1646778730000|2022-03-08 22:32:10|13642.17|13522.17|13642.75|13522.75|13643.01|13523.01|13642.11|13522.11|8
1646778740000|2022-03-08 22:32:20|13642.79|13522.79|13642.97|13522.97|13643.17|13523.17|13642.79|13522.79|7
1646778750000|2022-03-08 22:32:30|13642.99|13522.99|13643.34|13523.34|13643.34|13523.34|13642.99|13522.99|7
1646778760000|2022-03-08 22:32:40|13643.25|13523.25|13642.69|13522.69|13643.56|13523.56|13642.69|13522.69|7
1646778770000|2022-03-08 22:32:50|13641.55|13521.55|13641.4|13521.4|13642.15|13522.15|13641|13521|9
1646778780000|2022-03-08 22:33:00|13641.38|13521.38|13640.88|13520.88|13641.38|13521.38|13640.88|13520.88|9
1646778790000|2022-03-08 22:33:10|13640.89|13520.89|13640.19|13520.19|13640.89|13520.89|13640.19|13520.19|10
1646778800000|2022-03-08 22:33:20|13640.33|13520.33|13639.66|13519.66|13640.33|13520.33|13638.74|13518.74|8
1646778810000|2022-03-08 22:33:30|13639.91|13519.91|13640.83|13520.83|13641.11|13521.11|13639.91|13519.91|10
1646778820000|2022-03-08 22:33:40|13640.76|13520.76|13638.27|13518.27|13640.81|13520.81|13638.27|13518.27|9
1646778830000|2022-03-08 22:33:50|13638.24|13518.24|13636.74|13516.74|13638.69|13518.69|13636.74|13516.74|10
1646778840000|2022-03-08 22:34:00|13636.75|13516.75|13634.97|13514.97|13636.75|13516.75|13634.97|13514.97|10
1646778850000|2022-03-08 22:34:10|13634.2|13514.2|13631.88|13511.88|13634.2|13514.2|13631.86|13511.86|9
1646778860000|2022-03-08 22:34:20|13631.04|13511.04|13629.22|13509.22|13631.04|13511.04|13629.22|13509.22|10
1646778870000|2022-03-08 22:34:30|13628.95|13508.95|13628.18|13508.18|13629.03|13509.03|13628.18|13508.18|9
1646778880000|2022-03-08 22:34:40|13628.1|13508.1|13626.87|13506.87|13628.1|13508.1|13626.87|13506.87|8
1646778890000|2022-03-08 22:34:50|13626.93|13506.93|13626.59|13506.59|13626.93|13506.93|13626.18|13506.18|9
1646778900000|2022-03-08 22:35:00|13626.89|13506.89|13626.66|13506.66|13626.89|13506.89|13626.22|13506.22|9
1646778910000|2022-03-08 22:35:10|13626.76|13506.76|13626.45|13506.45|13626.76|13506.76|13626.45|13506.45|8
1646778920000|2022-03-08 22:35:20|13626.53|13506.53|13626.75|13506.75|13626.91|13506.91|13626.53|13506.53|6
1646778930000|2022-03-08 22:35:30|13626.87|13506.87|13626.67|13506.67|13626.97|13506.97|13626.67|13506.67|8
1646778940000|2022-03-08 22:35:40|13626.88|13506.88|13624.42|13504.42|13626.91|13506.91|13623.88|13503.88|10
1646778950000|2022-03-08 22:35:50|13623.93|13503.93|13624.31|13504.31|13624.53|13504.53|13623.93|13503.93|9
1646778960000|2022-03-08 22:36:00|13624.3|13504.3|13623.69|13503.69|13624.3|13504.3|13623.69|13503.69|6
1646778970000|2022-03-08 22:36:10|13623.96|13503.96|13624.65|13504.65|13624.65|13504.65|13623.93|13503.93|7
1646778980000|2022-03-08 22:36:20|13624.58|13504.58|13622.78|13502.78|13624.58|13504.58|13622.78|13502.78|8
1646778990000|2022-03-08 22:36:30|13623.14|13503.14|13623.84|13503.84|13623.91|13503.91|13623.14|13503.14|10
1646779000000|2022-03-08 22:36:40|13623.88|13503.88|13625.21|13505.21|13625.22|13505.22|13623.88|13503.88|8
1646779010000|2022-03-08 22:36:50|13625.31|13505.31|13625.29|13505.29|13625.31|13505.31|13624.91|13504.91|8
1646779020000|2022-03-08 22:37:00|13625.17|13505.17|13625.39|13505.39|13625.52|13505.52|13625|13505|9
1646779030000|2022-03-08 22:37:10|13624.94|13504.94|13626.65|13506.65|13626.94|13506.94|13624.94|13504.94|10
1646779040000|2022-03-08 22:37:20|13626.77|13506.77|13627.15|13507.15|13627.31|13507.31|13626.64|13506.64|9
1646779050000|2022-03-08 22:37:30|13627.14|13507.14|13627.34|13507.34|13627.77|13507.77|13627.14|13507.14|8
1646779060000|2022-03-08 22:37:40|13627.45|13507.45|13627.25|13507.25|13627.45|13507.45|13626.78|13506.78|8
1646779070000|2022-03-08 22:37:50|13627.8|13507.8|13627.04|13507.04|13627.86|13507.86|13626.93|13506.93|10
1646779080000|2022-03-08 22:38:00|13627.38|13507.38|13628.2|13508.2|13628.2|13508.2|13627.38|13507.38|9
1646779090000|2022-03-08 22:38:10|13628.26|13508.26|13627.53|13507.53|13628.26|13508.26|13627.39|13507.39|9
1646779100000|2022-03-08 22:38:20|13627.79|13507.79|13627.54|13507.54|13627.79|13507.79|13627.27|13507.27|9
1646779110000|2022-03-08 22:38:30|13627.49|13507.49|13627.48|13507.48|13627.66|13507.66|13627.17|13507.17|9
1646779120000|2022-03-08 22:38:40|13627.55|13507.55|13628.79|13508.79|13628.79|13508.79|13627.24|13507.24|9
1646779130000|2022-03-08 22:38:50|13628.87|13508.87|13628.6|13508.6|13629.01|13509.01|13628.48|13508.48|10
1646779140000|2022-03-08 22:39:00|13628.7|13508.7|13629.23|13509.23|13629.23|13509.23|13628.63|13508.63|9
1646779150000|2022-03-08 22:39:10|13629.11|13509.11|13629.74|13509.74|13629.76|13509.76|13629.11|13509.11|10
1646779160000|2022-03-08 22:39:20|13630|13510|13629.31|13509.31|13630.01|13510.01|13629.31|13509.31|9
1646779170000|2022-03-08 22:39:30|13628.94|13508.94|13629.03|13509.03|13629.86|13509.86|13628.5|13508.5|9
1646779180000|2022-03-08 22:39:40|13629.02|13509.02|13629.55|13509.55|13629.79|13509.79|13628.97|13508.97|10
1646779190000|2022-03-08 22:39:50|13629.35|13509.35|13628.8|13508.8|13629.86|13509.86|13628.8|13508.8|9
1646779200000|2022-03-08 22:40:00|13628.54|13508.54|13627.76|13507.76|13628.54|13508.54|13627.76|13507.76|8
1646779210000|2022-03-08 22:40:10|13627.67|13507.67|13627.34|13507.34|13627.81|13507.81|13627.34|13507.34|8
1646779220000|2022-03-08 22:40:20|13627.49|13507.49|13627.57|13507.57|13627.72|13507.72|13627.07|13507.07|9
1646779230000|2022-03-08 22:40:30|13627.56|13507.56|13627.24|13507.24|13627.64|13507.64|13626.94|13506.94|9
1646779240000|2022-03-08 22:40:40|13627.39|13507.39|13626.55|13506.55|13627.42|13507.42|13626.15|13506.15|9
1646779250000|2022-03-08 22:40:50|13626.42|13506.42|13625.77|13505.77|13626.52|13506.52|13625.77|13505.77|9
1646779260000|2022-03-08 22:41:00|13625.66|13505.66|13624.51|13504.51|13625.66|13505.66|13624.51|13504.51|10
1646779270000|2022-03-08 22:41:10|13624.23|13504.23|13623.78|13503.78|13624.4|13504.4|13623.44|13503.44|10
1646779280000|2022-03-08 22:41:20|13623.69|13503.69|13622.8|13502.8|13624|13504|13622.8|13502.8|10
1646779290000|2022-03-08 22:41:30|13622.85|13502.85|13622.7|13502.7|13622.97|13502.97|13622.62|13502.62|10
1646779300000|2022-03-08 22:41:40|13622.44|13502.44|13619.87|13499.87|13622.9|13502.9|13619.87|13499.87|9
1646779310000|2022-03-08 22:41:50|13619.72|13499.72|13618.8|13498.8|13619.72|13499.72|13618.8|13498.8|10
1646779320000|2022-03-08 22:42:00|13618.76|13498.76|13617.85|13497.85|13618.98|13498.98|13617.78|13497.78|7
1646779330000|2022-03-08 22:42:10|13617.46|13497.46|13616.33|13496.33|13617.46|13497.46|13616.33|13496.33|9
1646779340000|2022-03-08 22:42:20|13616.34|13496.34|13617.03|13497.03|13617.13|13497.13|13616.34|13496.34|8
1646779350000|2022-03-08 22:42:30|13617.01|13497.01|13615.79|13495.79|13617.01|13497.01|13615.75|13495.75|10
1646779360000|2022-03-08 22:42:40|13615.71|13495.71|13615.1|13495.1|13615.71|13495.71|13614.99|13494.99|10
1646779370000|2022-03-08 22:42:50|13615.57|13495.57|13615.87|13495.87|13615.88|13495.88|13615.57|13495.57|9
1646779380000|2022-03-08 22:43:00|13615.85|13495.85|13615.67|13495.67|13615.85|13495.85|13615.45|13495.45|9
1646779390000|2022-03-08 22:43:10|13615.16|13495.16|13614.48|13494.48|13615.16|13495.16|13614.22|13494.22|9
1646779400000|2022-03-08 22:43:20|13614.47|13494.47|13614.86|13494.86|13614.86|13494.86|13614.46|13494.46|8
1646779410000|2022-03-08 22:43:30|13614.81|13494.81|13615.28|13495.28|13615.51|13495.51|13614.81|13494.81|10
1646779420000|2022-03-08 22:43:40|13615.33|13495.33|13614.62|13494.62|13615.54|13495.54|13614.62|13494.62|10
1646779430000|2022-03-08 22:43:50|13614.6|13494.6|13614.91|13494.91|13614.91|13494.91|13614.6|13494.6|9
1646779440000|2022-03-08 22:44:00|13614.88|13494.88|13615.84|13495.84|13616|13496|13614.75|13494.75|10
1646779450000|2022-03-08 22:44:10|13615.89|13495.89|13617.44|13497.44|13617.44|13497.44|13615.32|13495.32|9
1646779460000|2022-03-08 22:44:20|13617.88|13497.88|13618.5|13498.5|13618.5|13498.5|13617.75|13497.75|9
1646779470000|2022-03-08 22:44:30|13618.52|13498.52|13618.73|13498.73|13618.73|13498.73|13617.23|13497.23|8
1646779480000|2022-03-08 22:44:40|13619.14|13499.14|13619.28|13499.28|13619.28|13499.28|13618.63|13498.63|8
1646779490000|2022-03-08 22:44:50|13619.17|13499.17|13618.16|13498.16|13619.17|13499.17|13618.14|13498.14|10
1646779500000|2022-03-08 22:45:00|13618.01|13498.01|13617.36|13497.36|13618.16|13498.16|13617.27|13497.27|8
1646779510000|2022-03-08 22:45:10|13617.29|13497.29|13616.94|13496.94|13617.42|13497.42|13616.91|13496.91|8
1646779520000|2022-03-08 22:45:20|13616.95|13496.95|13616.58|13496.58|13617.09|13497.09|13616.58|13496.58|9
1646779530000|2022-03-08 22:45:30|13616.64|13496.64|13616.13|13496.13|13616.78|13496.78|13616.04|13496.04|9
1646779540000|2022-03-08 22:45:40|13616.19|13496.19|13616.28|13496.28|13616.53|13496.53|13616.06|13496.06|8
1646779550000|2022-03-08 22:45:50|13615.22|13495.22|13614.5|13494.5|13615.22|13495.22|13614.17|13494.17|10
1646779560000|2022-03-08 22:46:00|13614.35|13494.35|13613.8|13493.8|13614.57|13494.57|13613.59|13493.59|9
1646779570000|2022-03-08 22:46:10|13613.82|13493.82|13613.19|13493.19|13613.82|13493.82|13613.19|13493.19|10
1646779580000|2022-03-08 22:46:20|13613.21|13493.21|13612.73|13492.73|13613.56|13493.56|13612.73|13492.73|9
1646779590000|2022-03-08 22:46:30|13612.59|13492.59|13612.59|13492.59|13612.59|13492.59|13611.95|13491.95|10
1646779600000|2022-03-08 22:46:40|13612.52|13492.52|13613.56|13493.56|13614.38|13494.38|13612.52|13492.52|8
1646779610000|2022-03-08 22:46:50|13613.26|13493.26|13612.24|13492.24|13613.26|13493.26|13611.15|13491.15|10
1646779620000|2022-03-08 22:47:00|13612.57|13492.57|13613.7|13493.7|13613.81|13493.81|13612.19|13492.19|9
1646779630000|2022-03-08 22:47:10|13613.74|13493.74|13615.5|13495.5|13615.5|13495.5|13613.67|13493.67|10
1646779640000|2022-03-08 22:47:20|13615.73|13495.73|13616.76|13496.76|13616.81|13496.81|13615.73|13495.73|9
1646779650000|2022-03-08 22:47:30|13616.77|13496.77|13616.82|13496.82|13617.05|13497.05|13616.77|13496.77|4
1646779660000|2022-03-08 22:47:40|13616.8|13496.8|13617.15|13497.15|13617.15|13497.15|13616.36|13496.36|9
1646779670000|2022-03-08 22:47:50|13616.73|13496.73|13617.09|13497.09|13617.09|13497.09|13616.73|13496.73|5
1646779680000|2022-03-08 22:48:00|13617.12|13497.12|13617.75|13497.75|13617.8|13497.8|13617.12|13497.12|9
1646779690000|2022-03-08 22:48:10|13617.67|13497.67|13617.82|13497.82|13618.1|13498.1|13617.67|13497.67|6
1646779700000|2022-03-08 22:48:20|13618.49|13498.49|13622.45|13502.45|13622.65|13502.65|13618.49|13498.49|10
1646779710000|2022-03-08 22:48:30|13622.75|13502.75|13623.37|13503.37|13623.86|13503.86|13622.72|13502.72|10
1646779720000|2022-03-08 22:48:40|13622.98|13502.98|13622.92|13502.92|13623.3|13503.3|13622.12|13502.12|10
1646779730000|2022-03-08 22:48:50|13623.02|13503.02|13624.06|13504.06|13624.06|13504.06|13623.02|13503.02|8
1646779740000|2022-03-08 22:49:00|13624.07|13504.07|13624.39|13504.39|13624.56|13504.56|13624.07|13504.07|9
1646779750000|2022-03-08 22:49:10|13624.81|13504.81|13625.72|13505.72|13625.72|13505.72|13624.81|13504.81|10
1646779760000|2022-03-08 22:49:20|13625.73|13505.73|13625.53|13505.53|13625.92|13505.92|13624.75|13504.75|10
1646779770000|2022-03-08 22:49:30|13625.54|13505.54|13626.72|13506.72|13626.8|13506.8|13625.53|13505.53|7
1646779780000|2022-03-08 22:49:40|13627.19|13507.19|13628.74|13508.74|13628.74|13508.74|13627.19|13507.19|9
1646779790000|2022-03-08 22:49:50|13628.85|13508.85|13629.74|13509.74|13629.74|13509.74|13628.63|13508.63|10
1646779800000|2022-03-08 22:50:00|13629.87|13509.87|13630.87|13510.87|13630.87|13510.87|13629.84|13509.84|9
1646779810000|2022-03-08 22:50:10|13631.33|13511.33|13630.82|13510.82|13631.4|13511.4|13630.82|13510.82|8
1646779820000|2022-03-08 22:50:20|13630.75|13510.75|13630.96|13510.96|13631.73|13511.73|13630.72|13510.72|10
1646779830000|2022-03-08 22:50:30|13630.63|13510.63|13631.3|13511.3|13631.8|13511.8|13630.63|13510.63|10
1646779840000|2022-03-08 22:50:40|13631.27|13511.27|13630.68|13510.68|13631.27|13511.27|13630.59|13510.59|10
1646779850000|2022-03-08 22:50:50|13630.41|13510.41|13630.91|13510.91|13630.91|13510.91|13630.12|13510.12|9
1646779860000|2022-03-08 22:51:00|13630.83|13510.83|13630.91|13510.91|13631.35|13511.35|13630.83|13510.83|8
1646779870000|2022-03-08 22:51:10|13632.17|13512.17|13632.31|13512.31|13632.31|13512.31|13631.8|13511.8|10
1646779880000|2022-03-08 22:51:20|13632.33|13512.33|13633.58|13513.58|13633.58|13513.58|13632.33|13512.33|10
1646779890000|2022-03-08 22:51:30|13633.5|13513.5|13635.68|13515.68|13635.68|13515.68|13632.71|13512.71|8
1646779900000|2022-03-08 22:51:40|13635.74|13515.74|13635.92|13515.92|13636.27|13516.27|13635.54|13515.54|10
1646779910000|2022-03-08 22:51:50|13635.89|13515.89|13634.52|13514.52|13635.89|13515.89|13634.45|13514.45|10
1646779920000|2022-03-08 22:52:00|13634.43|13514.43|13633.53|13513.53|13634.43|13514.43|13633.49|13513.49|10
1646779930000|2022-03-08 22:52:10|13633.55|13513.55|13635.7|13515.7|13635.86|13515.86|13633.55|13513.55|9
1646779940000|2022-03-08 22:52:20|13635.76|13515.76|13636.73|13516.73|13636.75|13516.75|13635.76|13515.76|9
1646779950000|2022-03-08 22:52:30|13636.5|13516.5|13636.4|13516.4|13636.5|13516.5|13635.95|13515.95|10
1646779960000|2022-03-08 22:52:40|13636.38|13516.38|13636.24|13516.24|13636.59|13516.59|13636.24|13516.24|10
1646779970000|2022-03-08 22:52:50|13636.22|13516.22|13636.7|13516.7|13636.7|13516.7|13636.11|13516.11|10
1646779980000|2022-03-08 22:53:00|13636.75|13516.75|13634.84|13514.84|13636.75|13516.75|13634.84|13514.84|9
1646779990000|2022-03-08 22:53:10|13634.77|13514.77|13635.13|13515.13|13635.13|13515.13|13634.64|13514.64|10
1646780000000|2022-03-08 22:53:20|13635.37|13515.37|13636.07|13516.07|13636.19|13516.19|13635.37|13515.37|9
1646780010000|2022-03-08 22:53:30|13636.13|13516.13|13636.41|13516.41|13637.13|13517.13|13636.13|13516.13|10
1646780020000|2022-03-08 22:53:40|13636.24|13516.24|13635.91|13515.91|13636.28|13516.28|13635.91|13515.91|8
1646780030000|2022-03-08 22:53:50|13635.49|13515.49|13637.13|13517.13|13637.13|13517.13|13635.47|13515.47|10
1646780040000|2022-03-08 22:54:00|13637.14|13517.14|13637.01|13517.01|13637.19|13517.19|13636.86|13516.86|10
1646780050000|2022-03-08 22:54:10|13637.02|13517.02|13636.06|13516.06|13637.02|13517.02|13636|13516|9
1646780060000|2022-03-08 22:54:20|13635.98|13515.98|13635.52|13515.52|13635.98|13515.98|13635.52|13515.52|9
1646780070000|2022-03-08 22:54:30|13635.17|13515.17|13634.79|13514.79|13635.17|13515.17|13634.36|13514.36|10
1646780080000|2022-03-08 22:54:40|13634.77|13514.77|13634.8|13514.8|13635.08|13515.08|13634.77|13514.77|10
1646780090000|2022-03-08 22:54:50|13634.49|13514.49|13634.72|13514.72|13634.72|13514.72|13634.41|13514.41|10
1646780100000|2022-03-08 22:55:00|13634.67|13514.67|13635.43|13515.43|13635.43|13515.43|13634.56|13514.56|8
1646780110000|2022-03-08 22:55:10|13635.42|13515.42|13634.58|13514.58|13636.05|13516.05|13634.58|13514.58|10
1646780120000|2022-03-08 22:55:20|13633.77|13513.77|13632.04|13512.04|13633.77|13513.77|13632.04|13512.04|10
1646780130000|2022-03-08 22:55:30|13630.79|13510.79|13626.58|13506.58|13630.79|13510.79|13626.58|13506.58|10
1646780140000|2022-03-08 22:55:40|13626.19|13506.19|13626.17|13506.17|13627.88|13507.88|13626.17|13506.17|8
1646780150000|2022-03-08 22:55:50|13625.87|13505.87|13624.56|13504.56|13625.92|13505.92|13624.56|13504.56|10
1646780160000|2022-03-08 22:56:00|13624.38|13504.38|13624.66|13504.66|13624.66|13504.66|13623.87|13503.87|10
1646780170000|2022-03-08 22:56:10|13624.54|13504.54|13622.18|13502.18|13624.6|13504.6|13622.18|13502.18|10
1646780180000|2022-03-08 22:56:20|13621.64|13501.64|13619.69|13499.69|13621.66|13501.66|13619.69|13499.69|9
1646780190000|2022-03-08 22:56:30|13619.34|13499.34|13617.03|13497.03|13619.34|13499.34|13617.01|13497.01|10
1646780200000|2022-03-08 22:56:40|13616.58|13496.58|13618.62|13498.62|13618.62|13498.62|13616.39|13496.39|10
1646780210000|2022-03-08 22:56:50|13619.41|13499.41|13619.14|13499.14|13619.57|13499.57|13618.75|13498.75|10
1646780220000|2022-03-08 22:57:00|13619.06|13499.06|13618.72|13498.72|13619.06|13499.06|13618.72|13498.72|8
1646780230000|2022-03-08 22:57:10|13618.69|13498.69|13619.93|13499.93|13619.93|13499.93|13618.32|13498.32|10
1646780240000|2022-03-08 22:57:20|13620.47|13500.47|13621.3|13501.3|13621.39|13501.39|13620.47|13500.47|7
1646780250000|2022-03-08 22:57:30|13621.22|13501.22|13622.08|13502.08|13622.08|13502.08|13621.22|13501.22|9
1646780260000|2022-03-08 22:57:40|13622.03|13502.03|13623.04|13503.04|13623.04|13503.04|13622|13502|8
1646780270000|2022-03-08 22:57:50|13623.3|13503.3|13624.28|13504.28|13624.28|13504.28|13623.3|13503.3|8
1646780280000|2022-03-08 22:58:00|13624.46|13504.46|13626.6|13506.6|13626.6|13506.6|13624.46|13504.46|9
1646780290000|2022-03-08 22:58:10|13627.23|13507.23|13627.63|13507.63|13628.25|13508.25|13627.19|13507.19|9
1646780300000|2022-03-08 22:58:20|13627.78|13507.78|13627.77|13507.77|13627.78|13507.78|13627.46|13507.46|9
1646780310000|2022-03-08 22:58:30|13627.79|13507.79|13627.83|13507.83|13627.92|13507.92|13627.5|13507.5|9
1646780320000|2022-03-08 22:58:40|13627.8|13507.8|13629.52|13509.52|13629.67|13509.67|13627.8|13507.8|10
1646780330000|2022-03-08 22:58:50|13629.59|13509.59|13630.38|13510.38|13630.6|13510.6|13629.18|13509.18|9
1646780340000|2022-03-08 22:59:00|13630.71|13510.71|13629.73|13509.73|13631.03|13511.03|13629.73|13509.73|8
1646780350000|2022-03-08 22:59:10|13629.53|13509.53|13628.59|13508.59|13629.57|13509.57|13628.35|13508.35|10
1646780360000|2022-03-08 22:59:20|13628.43|13508.43|13627.67|13507.67|13628.43|13508.43|13627.67|13507.67|8
1646780370000|2022-03-08 22:59:30|13627.57|13507.57|13624.82|13504.82|13627.57|13507.57|13624.82|13504.82|8
1646780380000|2022-03-08 22:59:40|13624.14|13504.14|13620.99|13500.99|13624.14|13504.14|13620.99|13500.99|10
1646780390000|2022-03-08 22:59:50|13620.73|13500.73|13619.34|13499.34|13620.73|13500.73|13619.34|13499.34|10
1646780400000|2022-03-08 23:00:00|13619.32|13499.32|13619.98|13499.98|13620.18|13500.18|13618.91|13498.91|10
1646780410000|2022-03-08 23:00:10|13619.97|13499.97|13617.5|13497.5|13620.16|13500.16|13617.5|13497.5|9
1646780420000|2022-03-08 23:00:20|13617.47|13497.47|13615.36|13495.36|13617.47|13497.47|13615.36|13495.36|10
1646780430000|2022-03-08 23:00:30|13615.35|13495.35|13615.44|13495.44|13615.71|13495.71|13615.03|13495.03|10
1646780440000|2022-03-08 23:00:40|13615.72|13495.72|13614.62|13494.62|13616.08|13496.08|13614.62|13494.62|10
1646780450000|2022-03-08 23:00:50|13614.55|13494.55|13618.8|13498.8|13618.95|13498.95|13614.55|13494.55|10
1646780460000|2022-03-08 23:01:00|13619.95|13499.95|13622.43|13502.43|13622.43|13502.43|13619.95|13499.95|10
1646780470000|2022-03-08 23:01:10|13622.74|13502.74|13622.75|13502.75|13623.78|13503.78|13622.74|13502.74|10
1646780480000|2022-03-08 23:01:20|13623.12|13503.12|13622.74|13502.74|13623.12|13503.12|13621.81|13501.81|10
1646780490000|2022-03-08 23:01:30|13622.37|13502.37|13622.37|13502.37|13622.71|13502.71|13622.21|13502.21|10
1646780500000|2022-03-08 23:01:40|13622.33|13502.33|13623.08|13503.08|13623.13|13503.13|13622.33|13502.33|10
1646780510000|2022-03-08 23:01:50|13623.24|13503.24|13624.23|13504.23|13624.28|13504.28|13623.24|13503.24|9
1646780520000|2022-03-08 23:02:00|13624.35|13504.35|13625.68|13505.68|13625.68|13505.68|13624.19|13504.19|10
1646780530000|2022-03-08 23:02:10|13625.91|13505.91|13628.13|13508.13|13628.13|13508.13|13625.91|13505.91|10
1646780540000|2022-03-08 23:02:20|13628.26|13508.26|13630.76|13510.76|13630.84|13510.84|13628.26|13508.26|10
1646780550000|2022-03-08 23:02:30|13630.78|13510.78|13632.52|13512.52|13632.52|13512.52|13630.58|13510.58|9
1646780560000|2022-03-08 23:02:40|13632.89|13512.89|13649.2|13529.2|13649.2|13529.2|13632.89|13512.89|10
1646780570000|2022-03-08 23:02:50|13650.33|13530.33|13652.76|13532.76|13652.76|13532.76|13650.33|13530.33|10
1646780580000|2022-03-08 23:03:00|13651.3|13531.3|13651.5|13531.5|13652.38|13532.38|13651.3|13531.3|9
1646780590000|2022-03-08 23:03:10|13651.53|13531.53|13653.04|13533.04|13653.38|13533.38|13651.33|13531.33|10
1646780600000|2022-03-08 23:03:20|13652.76|13532.76|13652.5|13532.5|13653.5|13533.5|13652.5|13532.5|10
1646780610000|2022-03-08 23:03:30|13652.39|13532.39|13654.14|13534.14|13654.14|13534.14|13652.39|13532.39|10
1646780620000|2022-03-08 23:03:40|13654.04|13534.04|13653.8|13533.8|13654.04|13534.04|13653.7|13533.7|10
1646780630000|2022-03-08 23:03:50|13653.84|13533.84|13653.56|13533.56|13654.3|13534.3|13653.42|13533.42|9
1646780640000|2022-03-08 23:04:00|13653.44|13533.44|13654.72|13534.72|13654.73|13534.73|13653.18|13533.18|8
1646780650000|2022-03-08 23:04:10|13654.43|13534.43|13653.43|13533.43|13654.43|13534.43|13653.43|13533.43|9
1646780660000|2022-03-08 23:04:20|13653|13533|13651.83|13531.83|13653.54|13533.54|13651.83|13531.83|7
1646780670000|2022-03-08 23:04:30|13651.74|13531.74|13651.72|13531.72|13651.97|13531.97|13651.62|13531.62|8
1646780680000|2022-03-08 23:04:40|13651.68|13531.68|13652.25|13532.25|13652.26|13532.26|13651.55|13531.55|8
1646780690000|2022-03-08 23:04:50|13652.19|13532.19|13652.15|13532.15|13652.36|13532.36|13651.71|13531.71|10
1646780700000|2022-03-08 23:05:00|13651.86|13531.86|13650.9|13530.9|13651.86|13531.86|13650.76|13530.76|9
1646780710000|2022-03-08 23:05:10|13650.85|13530.85|13650.8|13530.8|13651.11|13531.11|13650.67|13530.67|8
1646780720000|2022-03-08 23:05:20|13650.81|13530.81|13650.83|13530.83|13651.35|13531.35|13650.29|13530.29|9
1646780730000|2022-03-08 23:05:30|13650.68|13530.68|13651.12|13531.12|13651.78|13531.78|13650.68|13530.68|9
1646780740000|2022-03-08 23:05:40|13651.21|13531.21|13652.32|13532.32|13652.32|13532.32|13651.17|13531.17|8
1646780750000|2022-03-08 23:05:50|13652.77|13532.77|13652.76|13532.76|13652.93|13532.93|13652.55|13532.55|10
1646780760000|2022-03-08 23:06:00|13652.55|13532.55|13652.84|13532.84|13653.02|13533.02|13652.55|13532.55|7
1646780770000|2022-03-08 23:06:10|13652.32|13532.32|13650.62|13530.62|13652.65|13532.65|13650.62|13530.62|9
1646780780000|2022-03-08 23:06:20|13650.55|13530.55|13648.13|13528.13|13650.55|13530.55|13648.13|13528.13|10
1646780790000|2022-03-08 23:06:30|13648.14|13528.14|13648.04|13528.04|13648.14|13528.14|13647.39|13527.39|9
1646780800000|2022-03-08 23:06:40|13648.81|13528.81|13647.7|13527.7|13648.81|13528.81|13647.67|13527.67|10
1646780810000|2022-03-08 23:06:50|13647.89|13527.89|13643.4|13523.4|13648.05|13528.05|13643.4|13523.4|10
1646780820000|2022-03-08 23:07:00|13642.82|13522.82|13641.85|13521.85|13643.19|13523.19|13641.85|13521.85|9
1646780830000|2022-03-08 23:07:10|13641.79|13521.79|13641.96|13521.96|13642.12|13522.12|13641.73|13521.73|10
1646780840000|2022-03-08 23:07:20|13641.71|13521.71|13642.41|13522.41|13642.41|13522.41|13641.71|13521.71|8
1646780850000|2022-03-08 23:07:30|13642.64|13522.64|13643.11|13523.11|13643.11|13523.11|13642.49|13522.49|9
1646780860000|2022-03-08 23:07:40|13642.85|13522.85|13642.48|13522.48|13642.9|13522.9|13642.48|13522.48|9
1646780870000|2022-03-08 23:07:50|13642.42|13522.42|13637.61|13517.61|13642.42|13522.42|13637.61|13517.61|8
1646780880000|2022-03-08 23:08:00|13636.16|13516.16|13628.15|13508.15|13636.16|13516.16|13628.15|13508.15|10
1646780890000|2022-03-08 23:08:10|13628.12|13508.12|13629.04|13509.04|13629.04|13509.04|13627.42|13507.42|10
1646780900000|2022-03-08 23:08:20|13628.45|13508.45|13633.23|13513.23|13633.23|13513.23|13628.45|13508.45|10
1646780910000|2022-03-08 23:08:30|13633.25|13513.25|13634.24|13514.24|13634.24|13514.24|13633.25|13513.25|10
1646780920000|2022-03-08 23:08:40|13634.69|13514.69|13638.59|13518.59|13638.59|13518.59|13634.69|13514.69|10
1646780930000|2022-03-08 23:08:50|13638.46|13518.46|13635.36|13515.36|13638.63|13518.63|13635.36|13515.36|10
1646780940000|2022-03-08 23:09:00|13635.13|13515.13|13633.39|13513.39|13635.13|13515.13|13633.06|13513.06|10
1646780950000|2022-03-08 23:09:10|13633.53|13513.53|13638.56|13518.56|13638.56|13518.56|13633.53|13513.53|10
1646780960000|2022-03-08 23:09:20|13638.59|13518.59|13640.62|13520.62|13640.62|13520.62|13638.59|13518.59|10
1646780970000|2022-03-08 23:09:30|13640.68|13520.68|13642.58|13522.58|13642.58|13522.58|13640.68|13520.68|10
1646780980000|2022-03-08 23:09:40|13643.07|13523.07|13646.32|13526.32|13646.32|13526.32|13642.82|13522.82|9
1646780990000|2022-03-08 23:09:50|13646.28|13526.28|13647.62|13527.62|13647.62|13527.62|13646.28|13526.28|9
1646781000000|2022-03-08 23:10:00|13647.96|13527.96|13646.14|13526.14|13648.17|13528.17|13645.87|13525.87|9
1646781010000|2022-03-08 23:10:10|13645.93|13525.93|13645.61|13525.61|13646.48|13526.48|13644.91|13524.91|10
1646781020000|2022-03-08 23:10:20|13645.76|13525.76|13645.54|13525.54|13646.36|13526.36|13645.54|13525.54|9
1646781030000|2022-03-08 23:10:30|13645.36|13525.36|13643.72|13523.72|13645.36|13525.36|13643.72|13523.72|9
1646781040000|2022-03-08 23:10:40|13643.18|13523.18|13640.56|13520.56|13643.18|13523.18|13640.56|13520.56|10
1646781050000|2022-03-08 23:10:50|13640.65|13520.65|13640.88|13520.88|13640.88|13520.88|13639.43|13519.43|9
1646781060000|2022-03-08 23:11:00|13641.64|13521.64|13648.28|13528.28|13648.28|13528.28|13641.64|13521.64|10
1646781070000|2022-03-08 23:11:10|13648.36|13528.36|13650.14|13530.14|13650.14|13530.14|13648.36|13528.36|7
1646781080000|2022-03-08 23:11:20|13650.04|13530.04|13650.54|13530.54|13650.54|13530.54|13649.9|13529.9|10
1646781090000|2022-03-08 23:11:30|13650.29|13530.29|13648.77|13528.77|13650.29|13530.29|13648.38|13528.38|10
1646781100000|2022-03-08 23:11:40|13649.16|13529.16|13649.25|13529.25|13649.49|13529.49|13649.16|13529.16|10
1646781110000|2022-03-08 23:11:50|13649.24|13529.24|13650.12|13530.12|13650.12|13530.12|13649.24|13529.24|9
1646781120000|2022-03-08 23:12:00|13649.55|13529.55|13650.46|13530.46|13650.9|13530.9|13649.55|13529.55|10
1646781130000|2022-03-08 23:12:10|13650.44|13530.44|13651.61|13531.61|13651.61|13531.61|13650.43|13530.43|10
1646781140000|2022-03-08 23:12:20|13651.42|13531.42|13649.12|13529.12|13651.42|13531.42|13648.92|13528.92|10
1646781150000|2022-03-08 23:12:30|13649.11|13529.11|13649.45|13529.45|13649.45|13529.45|13648.98|13528.98|8
1646781160000|2022-03-08 23:12:40|13649.62|13529.62|13651.98|13531.98|13652.23|13532.23|13649.2|13529.2|10
1646781170000|2022-03-08 23:12:50|13652.04|13532.04|13653.16|13533.16|13653.32|13533.32|13652.04|13532.04|9
1646781180000|2022-03-08 23:13:00|13653.29|13533.29|13653.72|13533.72|13654.27|13534.27|13653.09|13533.09|9
1646781190000|2022-03-08 23:13:10|13653.76|13533.76|13653.77|13533.77|13653.77|13533.77|13653.17|13533.17|8
1646781200000|2022-03-08 23:13:20|13654.44|13534.44|13654.99|13534.99|13655.07|13535.07|13654.32|13534.32|9
1646781210000|2022-03-08 23:13:30|13655.14|13535.14|13654.96|13534.96|13655.14|13535.14|13653.97|13533.97|10
1646781220000|2022-03-08 23:13:40|13655.44|13535.44|13655.89|13535.89|13656.35|13536.35|13655.27|13535.27|8
1646781230000|2022-03-08 23:13:50|13655.79|13535.79|13655.05|13535.05|13655.79|13535.79|13654.96|13534.96|5
1646781240000|2022-03-08 23:14:00|13655.51|13535.51|13655.61|13535.61|13655.79|13535.79|13655.41|13535.41|10
1646781250000|2022-03-08 23:14:10|13655.75|13535.75|13656.04|13536.04|13656.04|13536.04|13655.26|13535.26|10
1646781260000|2022-03-08 23:14:20|13656.25|13536.25|13656.75|13536.75|13656.8|13536.8|13656.25|13536.25|8
1646781270000|2022-03-08 23:14:30|13656.81|13536.81|13656.78|13536.78|13656.94|13536.94|13656.78|13536.78|7
1646781280000|2022-03-08 23:14:40|13657.34|13537.34|13657.13|13537.13|13657.34|13537.34|13656.44|13536.44|10
1646781290000|2022-03-08 23:14:50|13657.12|13537.12|13656.7|13536.7|13657.28|13537.28|13656.7|13536.7|8
1646781300000|2022-03-08 23:15:00|13656.29|13536.29|13656.79|13536.79|13656.79|13536.79|13655.81|13535.81|9
1646781310000|2022-03-08 23:15:10|13656.66|13536.66|13656.09|13536.09|13656.66|13536.66|13656.08|13536.08|7
1646781320000|2022-03-08 23:15:20|13656.08|13536.08|13654.24|13534.24|13656.08|13536.08|13653.9|13533.9|9
1646781330000|2022-03-08 23:15:30|13654.2|13534.2|13655.09|13535.09|13655.09|13535.09|13654.2|13534.2|8
1646781340000|2022-03-08 23:15:40|13654.73|13534.73|13654.16|13534.16|13654.73|13534.73|13654.16|13534.16|7
1646781350000|2022-03-08 23:15:50|13654|13534|13654.23|13534.23|13654.3|13534.3|13654|13534|6
1646781360000|2022-03-08 23:16:00|13654.32|13534.32|13654.59|13534.59|13654.94|13534.94|13654.32|13534.32|8
1646781370000|2022-03-08 23:16:10|13654.66|13534.66|13654.67|13534.67|13654.71|13534.71|13654.18|13534.18|10
1646781380000|2022-03-08 23:16:20|13654.56|13534.56|13654.62|13534.62|13654.81|13534.81|13654.1|13534.1|10
1646781390000|2022-03-08 23:16:30|13654.78|13534.78|13655.12|13535.12|13655.12|13535.12|13654.78|13534.78|6
1646781400000|2022-03-08 23:16:40|13654.89|13534.89|13654.65|13534.65|13655.71|13535.71|13654.65|13534.65|9
1646781410000|2022-03-08 23:16:50|13654.94|13534.94|13654.9|13534.9|13654.94|13534.94|13654.71|13534.71|7
1646781420000|2022-03-08 23:17:00|13654.91|13534.91|13655.19|13535.19|13655.19|13535.19|13654.83|13534.83|9
1646781430000|2022-03-08 23:17:10|13654.99|13534.99|13654.11|13534.11|13655.97|13535.97|13654.11|13534.11|10
1646781440000|2022-03-08 23:17:20|13653.86|13533.86|13654.48|13534.48|13654.48|13534.48|13653.84|13533.84|9
1646781450000|2022-03-08 23:17:30|13654.24|13534.24|13651.67|13531.67|13654.24|13534.24|13651.52|13531.52|10
1646781460000|2022-03-08 23:17:40|13652.05|13532.05|13650.82|13530.82|13652.05|13532.05|13650.82|13530.82|9
1646781470000|2022-03-08 23:17:50|13649.25|13529.25|13645.65|13525.65|13649.25|13529.25|13645.65|13525.65|10
1646781480000|2022-03-08 23:18:00|13645.6|13525.6|13645.99|13525.99|13646.16|13526.16|13645.59|13525.59|10
1646781490000|2022-03-08 23:18:10|13646.03|13526.03|13645.38|13525.38|13646.21|13526.21|13645.38|13525.38|10
1646781500000|2022-03-08 23:18:20|13645.25|13525.25|13645.58|13525.58|13645.58|13525.58|13645.11|13525.11|9
1646781510000|2022-03-08 23:18:30|13645.54|13525.54|13644.7|13524.7|13645.54|13525.54|13644.7|13524.7|9
1646781520000|2022-03-08 23:18:40|13644.68|13524.68|13645.72|13525.72|13645.72|13525.72|13644.61|13524.61|9
1646781530000|2022-03-08 23:18:50|13645.71|13525.71|13645.32|13525.32|13645.71|13525.71|13645.1|13525.1|10
1646781540000|2022-03-08 23:19:00|13645.35|13525.35|13646.2|13526.2|13646.26|13526.26|13645.28|13525.28|10
1646781550000|2022-03-08 23:19:10|13645.96|13525.96|13646.47|13526.47|13646.63|13526.63|13645.96|13525.96|10
1646781560000|2022-03-08 23:19:20|13646.51|13526.51|13646.31|13526.31|13646.98|13526.98|13646.17|13526.17|9
1646781570000|2022-03-08 23:19:30|13645.94|13525.94|13645.7|13525.7|13645.95|13525.95|13645.7|13525.7|10
1646781580000|2022-03-08 23:19:40|13645.6|13525.6|13645.42|13525.42|13645.6|13525.6|13644.89|13524.89|9
1646781590000|2022-03-08 23:19:50|13645.53|13525.53|13646.45|13526.45|13646.45|13526.45|13645.53|13525.53|9
1646781600000|2022-03-08 23:20:00|13646.31|13526.31|13646.61|13526.61|13646.77|13526.77|13646.31|13526.31|9
1646781610000|2022-03-08 23:20:10|13646.6|13526.6|13645.56|13525.56|13647.28|13527.28|13645.56|13525.56|10
1646781620000|2022-03-08 23:20:20|13645.28|13525.28|13643.35|13523.35|13645.28|13525.28|13642.94|13522.94|10
1646781630000|2022-03-08 23:20:30|13643.07|13523.07|13642.61|13522.61|13643.14|13523.14|13642.61|13522.61|10
1646781640000|2022-03-08 23:20:40|13642.52|13522.52|13642.18|13522.18|13642.52|13522.52|13641.8|13521.8|7
1646781650000|2022-03-08 23:20:50|13642.3|13522.3|13642.78|13522.78|13642.78|13522.78|13642.14|13522.14|9
1646781660000|2022-03-08 23:21:00|13642.85|13522.85|13645.67|13525.67|13645.67|13525.67|13642.85|13522.85|9
1646781670000|2022-03-08 23:21:10|13645.68|13525.68|13646.53|13526.53|13646.53|13526.53|13645.68|13525.68|9
1646781680000|2022-03-08 23:21:20|13646.57|13526.57|13646.19|13526.19|13646.67|13526.67|13646.19|13526.19|8
1646781690000|2022-03-08 23:21:30|13646.07|13526.07|13645.84|13525.84|13646.66|13526.66|13645.84|13525.84|10
1646781700000|2022-03-08 23:21:40|13645.93|13525.93|13645.04|13525.04|13646.15|13526.15|13644.29|13524.29|9
1646781710000|2022-03-08 23:21:50|13645.25|13525.25|13645.41|13525.41|13645.41|13525.41|13644.95|13524.95|9
1646781720000|2022-03-08 23:22:00|13645.44|13525.44|13646.9|13526.9|13646.9|13526.9|13645.44|13525.44|5
1646781730000|2022-03-08 23:22:10|13646.95|13526.95|13647.63|13527.63|13647.63|13527.63|13646.95|13526.95|8
1646781740000|2022-03-08 23:22:20|13647.65|13527.65|13648.2|13528.2|13648.32|13528.32|13647.65|13527.65|9
1646781750000|2022-03-08 23:22:30|13648.37|13528.37|13648.14|13528.14|13648.66|13528.66|13648.14|13528.14|10
1646781760000|2022-03-08 23:22:40|13647.95|13527.95|13647.76|13527.76|13648.02|13528.02|13647.73|13527.73|6
1646781770000|2022-03-08 23:22:50|13647.69|13527.69|13647.47|13527.47|13647.74|13527.74|13647.24|13527.24|9
1646781780000|2022-03-08 23:23:00|13647.43|13527.43|13646.2|13526.2|13647.43|13527.43|13646.1|13526.1|9
1646781790000|2022-03-08 23:23:10|13646.45|13526.45|13646.44|13526.44|13647.21|13527.21|13646.17|13526.17|7
1646781800000|2022-03-08 23:23:20|13646.33|13526.33|13645.88|13525.88|13646.33|13526.33|13645.87|13525.87|5
1646781810000|2022-03-08 23:23:30|13646.4|13526.4|13646.11|13526.11|13646.57|13526.57|13646.11|13526.11|10
1646781820000|2022-03-08 23:23:40|13646.38|13526.38|13646.49|13526.49|13646.49|13526.49|13645.87|13525.87|10
1646781830000|2022-03-08 23:23:50|13646.3|13526.3|13646.47|13526.47|13646.54|13526.54|13645.94|13525.94|10
1646781840000|2022-03-08 23:24:00|13646.57|13526.57|13647.73|13527.73|13647.73|13527.73|13646.57|13526.57|9
1646781850000|2022-03-08 23:24:10|13648.92|13528.92|13651.32|13531.32|13651.32|13531.32|13648.92|13528.92|10
1646781860000|2022-03-08 23:24:20|13651.34|13531.34|13651.86|13531.86|13651.86|13531.86|13651.34|13531.34|9
1646781870000|2022-03-08 23:24:30|13651.9|13531.9|13652.49|13532.49|13652.49|13532.49|13651.81|13531.81|10
1646781880000|2022-03-08 23:24:40|13652.3|13532.3|13652.93|13532.93|13652.93|13532.93|13652.27|13532.27|9
1646781890000|2022-03-08 23:24:50|13652.79|13532.79|13654.41|13534.41|13654.41|13534.41|13652.79|13532.79|10
1646781900000|2022-03-08 23:25:00|13655.09|13535.09|13659.27|13539.27|13659.28|13539.28|13655.09|13535.09|10
1646781910000|2022-03-08 23:25:10|13659.32|13539.32|13659.6|13539.6|13660|13540|13659.15|13539.15|10
1646781920000|2022-03-08 23:25:20|13660.13|13540.13|13659.79|13539.79|13660.62|13540.62|13659.79|13539.79|7
1646781930000|2022-03-08 23:25:30|13659.88|13539.88|13660.54|13540.54|13660.54|13540.54|13659.43|13539.43|8
1646781940000|2022-03-08 23:25:40|13660.36|13540.36|13660.14|13540.14|13660.54|13540.54|13660.14|13540.14|9
1646781950000|2022-03-08 23:25:50|13660.43|13540.43|13660.87|13540.87|13661.01|13541.01|13660.43|13540.43|7
1646781960000|2022-03-08 23:26:00|13660.86|13540.86|13659.97|13539.97|13660.96|13540.96|13659.97|13539.97|7
1646781970000|2022-03-08 23:26:10|13659.88|13539.88|13660.95|13540.95|13661.02|13541.02|13659.84|13539.84|9
1646781980000|2022-03-08 23:26:20|13660.85|13540.85|13661.06|13541.06|13661.19|13541.19|13660.65|13540.65|9
1646781990000|2022-03-08 23:26:30|13660.12|13540.12|13662.53|13542.53|13662.68|13542.68|13659.94|13539.94|10
1646782000000|2022-03-08 23:26:40|13662.67|13542.67|13664.03|13544.03|13664.03|13544.03|13662.67|13542.67|6
1646782010000|2022-03-08 23:26:50|13663.84|13543.84|13664.84|13544.84|13664.84|13544.84|13663.59|13543.59|10
1646782020000|2022-03-08 23:27:00|13664.68|13544.68|13664.58|13544.58|13664.84|13544.84|13664.46|13544.46|8
1646782030000|2022-03-08 23:27:10|13664.42|13544.42|13664.23|13544.23|13664.48|13544.48|13664.01|13544.01|10
1646782040000|2022-03-08 23:27:20|13664.04|13544.04|13664.25|13544.25|13664.34|13544.34|13664.02|13544.02|8
1646782050000|2022-03-08 23:27:30|13664.06|13544.06|13664.45|13544.45|13664.45|13544.45|13663.56|13543.56|9
1646782060000|2022-03-08 23:27:40|13664.85|13544.85|13666.89|13546.89|13666.89|13546.89|13664.71|13544.71|10
1646782070000|2022-03-08 23:27:50|13667.47|13547.47|13667.79|13547.79|13667.79|13547.79|13667.47|13547.47|8
1646782080000|2022-03-08 23:28:00|13667.8|13547.8|13668.78|13548.78|13668.78|13548.78|13667.8|13547.8|7
1646782090000|2022-03-08 23:28:10|13668.8|13548.8|13669.14|13549.14|13669.15|13549.15|13668.8|13548.8|7
1646782100000|2022-03-08 23:28:20|13669.31|13549.31|13670.03|13550.03|13670.03|13550.03|13668.8|13548.8|8
1646782110000|2022-03-08 23:28:30|13670.4|13550.4|13672.18|13552.18|13672.18|13552.18|13670.4|13550.4|8
1646782120000|2022-03-08 23:28:40|13672.61|13552.61|13673.27|13553.27|13673.27|13553.27|13672.38|13552.38|9
1646782130000|2022-03-08 23:28:50|13673.28|13553.28|13676.67|13556.67|13676.87|13556.87|13673.28|13553.28|9
1646782140000|2022-03-08 23:29:00|13676.62|13556.62|13677.71|13557.71|13678.12|13558.12|13676.59|13556.59|10
1646782150000|2022-03-08 23:29:10|13677.68|13557.68|13677.52|13557.52|13678.35|13558.35|13677.52|13557.52|9
1646782160000|2022-03-08 23:29:20|13677.71|13557.71|13678.51|13558.51|13678.64|13558.64|13677.51|13557.51|8
1646782170000|2022-03-08 23:29:30|13678.57|13558.57|13678.99|13558.99|13679.65|13559.65|13678.56|13558.56|8
1646782180000|2022-03-08 23:29:40|13678.77|13558.77|13678.69|13558.69|13679.04|13559.04|13678.49|13558.49|9
1646782190000|2022-03-08 23:29:50|13678.92|13558.92|13679|13559|13679.01|13559.01|13678.66|13558.66|8
1646782200000|2022-03-08 23:30:00|13679.17|13559.17|13679.63|13559.63|13679.63|13559.63|13678.95|13558.95|9
1646782210000|2022-03-08 23:30:10|13679.56|13559.56|13681.09|13561.09|13681.09|13561.09|13679.56|13559.56|8
1646782220000|2022-03-08 23:30:20|13681.72|13561.72|13682.12|13562.12|13682.12|13562.12|13681.72|13561.72|9
1646782230000|2022-03-08 23:30:30|13682.42|13562.42|13689.16|13569.16|13689.16|13569.16|13682.42|13562.42|10
1646782240000|2022-03-08 23:30:40|13690.58|13570.58|13693.17|13573.17|13693.17|13573.17|13690.45|13570.45|9
1646782250000|2022-03-08 23:30:50|13693.32|13573.32|13695.28|13575.28|13695.54|13575.54|13693.32|13573.32|8
1646782260000|2022-03-08 23:31:00|13695.32|13575.32|13696.58|13576.58|13696.58|13576.58|13695.32|13575.32|8
1646782270000|2022-03-08 23:31:10|13696.74|13576.74|13697.57|13577.57|13697.57|13577.57|13696.55|13576.55|9
1646782280000|2022-03-08 23:31:20|13698.27|13578.27|13697.92|13577.92|13698.42|13578.42|13697.91|13577.91|10
1646782290000|2022-03-08 23:31:30|13698.06|13578.06|13699.65|13579.65|13699.65|13579.65|13698.06|13578.06|6
1646782300000|2022-03-08 23:31:40|13699.43|13579.43|13700|13580|13700.18|13580.18|13699.04|13579.04|10
1646782310000|2022-03-08 23:31:50|13700.26|13580.26|13701.55|13581.55|13701.83|13581.83|13700.26|13580.26|9
1646782320000|2022-03-08 23:32:00|13701.31|13581.31|13700.63|13580.63|13701.53|13581.53|13700.47|13580.47|10
1646782330000|2022-03-08 23:32:10|13700.22|13580.22|13701.51|13581.51|13701.51|13581.51|13700.06|13580.06|9
1646782340000|2022-03-08 23:32:20|13701.62|13581.62|13701.62|13581.62|13702.12|13582.12|13701.62|13581.62|9
1646782350000|2022-03-08 23:32:30|13701.72|13581.72|13702.03|13582.03|13702.37|13582.37|13701.6|13581.6|9
1646782360000|2022-03-08 23:32:40|13702.04|13582.04|13704.72|13584.72|13704.72|13584.72|13701.78|13581.78|9
1646782370000|2022-03-08 23:32:50|13704.65|13584.65|13702.39|13582.39|13704.65|13584.65|13702.34|13582.34|9
1646782380000|2022-03-08 23:33:00|13702.4|13582.4|13703.79|13583.79|13703.82|13583.82|13702.3|13582.3|9
1646782390000|2022-03-08 23:33:10|13703.83|13583.83|13701.44|13581.44|13703.83|13583.83|13701.44|13581.44|10
1646782400000|2022-03-08 23:33:20|13701.33|13581.33|13699.12|13579.12|13701.33|13581.33|13699.12|13579.12|9
1646782410000|2022-03-08 23:33:30|13699.1|13579.1|13695.56|13575.56|13699.1|13579.1|13695.56|13575.56|9
1646782420000|2022-03-08 23:33:40|13694.13|13574.13|13692.56|13572.56|13694.13|13574.13|13692.5|13572.5|10
1646782430000|2022-03-08 23:33:50|13692.53|13572.53|13689.17|13569.17|13692.53|13572.53|13689.17|13569.17|10
1646782440000|2022-03-08 23:34:00|13688.98|13568.98|13687.88|13567.88|13689.1|13569.1|13687.85|13567.85|10
1646782450000|2022-03-08 23:34:10|13687.78|13567.78|13687.25|13567.25|13687.78|13567.78|13687.25|13567.25|7
1646782460000|2022-03-08 23:34:20|13687.24|13567.24|13687.13|13567.13|13687.24|13567.24|13686.61|13566.61|9
1646782470000|2022-03-08 23:34:30|13687.38|13567.38|13685.93|13565.93|13687.54|13567.54|13685.93|13565.93|8
1646782480000|2022-03-08 23:34:40|13686.19|13566.19|13685.89|13565.89|13686.19|13566.19|13685.55|13565.55|10
1646782490000|2022-03-08 23:34:50|13686.03|13566.03|13686.12|13566.12|13686.37|13566.37|13685.64|13565.64|8
1646782500000|2022-03-08 23:35:00|13686.28|13566.28|13688.58|13568.58|13688.58|13568.58|13686.28|13566.28|10
1646782510000|2022-03-08 23:35:10|13688.39|13568.39|13687.64|13567.64|13688.39|13568.39|13687.62|13567.62|9
1646782520000|2022-03-08 23:35:20|13687.56|13567.56|13687.16|13567.16|13687.56|13567.56|13687|13567|9
1646782530000|2022-03-08 23:35:30|13688.02|13568.02|13687.14|13567.14|13688.02|13568.02|13687.09|13567.09|5
1646782540000|2022-03-08 23:35:40|13687.21|13567.21|13687.35|13567.35|13687.35|13567.35|13686.91|13566.91|9
1646782550000|2022-03-08 23:35:50|13687.61|13567.61|13687.93|13567.93|13688|13568|13687.53|13567.53|10
1646782560000|2022-03-08 23:36:00|13688.2|13568.2|13689.91|13569.91|13690.06|13570.06|13688.2|13568.2|9
1646782570000|2022-03-08 23:36:10|13689.89|13569.89|13690.94|13570.94|13690.94|13570.94|13689.84|13569.84|6
1646782580000|2022-03-08 23:36:20|13690.62|13570.62|13690.68|13570.68|13690.68|13570.68|13689.81|13569.81|8
1646782590000|2022-03-08 23:36:30|13690.84|13570.84|13691.53|13571.53|13691.82|13571.82|13690.84|13570.84|9
1646782600000|2022-03-08 23:36:40|13691.54|13571.54|13691.86|13571.86|13691.94|13571.94|13691.54|13571.54|6
1646782610000|2022-03-08 23:36:50|13691.93|13571.93|13692.55|13572.55|13692.63|13572.63|13691.93|13571.93|8
1646782620000|2022-03-08 23:37:00|13692.53|13572.53|13691.88|13571.88|13692.68|13572.68|13691.84|13571.84|10
1646782630000|2022-03-08 23:37:10|13691.86|13571.86|13691.25|13571.25|13692.04|13572.04|13691.21|13571.21|9
1646782640000|2022-03-08 23:37:20|13690.93|13570.93|13689.49|13569.49|13691.17|13571.17|13689.49|13569.49|10
1646782650000|2022-03-08 23:37:30|13689.59|13569.59|13688.06|13568.06|13689.59|13569.59|13688.06|13568.06|8
1646782660000|2022-03-08 23:37:40|13687.81|13567.81|13687.82|13567.82|13687.87|13567.87|13687.54|13567.54|8
1646782670000|2022-03-08 23:37:50|13688.26|13568.26|13689.47|13569.47|13689.64|13569.64|13688.26|13568.26|9
1646782680000|2022-03-08 23:38:00|13689.12|13569.12|13688.35|13568.35|13689.12|13569.12|13687.96|13567.96|9
1646782690000|2022-03-08 23:38:10|13688.38|13568.38|13687.46|13567.46|13688.38|13568.38|13687.4|13567.4|9
1646782700000|2022-03-08 23:38:20|13687.59|13567.59|13687.48|13567.48|13687.59|13567.59|13687.35|13567.35|8
1646782710000|2022-03-08 23:38:30|13687.32|13567.32|13685.99|13565.99|13687.32|13567.32|13685.88|13565.88|10
1646782720000|2022-03-08 23:38:40|13685.94|13565.94|13686.99|13566.99|13686.99|13566.99|13685.31|13565.31|9
1646782730000|2022-03-08 23:38:50|13686.62|13566.62|13686.58|13566.58|13686.62|13566.62|13686.26|13566.26|10
1646782740000|2022-03-08 23:39:00|13686.8|13566.8|13686.25|13566.25|13687.11|13567.11|13686.25|13566.25|10
1646782750000|2022-03-08 23:39:10|13686.11|13566.11|13686.52|13566.52|13686.52|13566.52|13685.74|13565.74|10
1646782760000|2022-03-08 23:39:20|13686.59|13566.59|13684.61|13564.61|13686.59|13566.59|13684.61|13564.61|10
1646782770000|2022-03-08 23:39:30|13684.6|13564.6|13684.43|13564.43|13684.6|13564.6|13683.91|13563.91|9
1646782780000|2022-03-08 23:39:40|13684.73|13564.73|13684.67|13564.67|13684.73|13564.73|13684.32|13564.32|10
1646782790000|2022-03-08 23:39:50|13684.61|13564.61|13684.32|13564.32|13684.96|13564.96|13684.28|13564.28|10
1646782800000|2022-03-08 23:40:00|13684.31|13564.31|13682.92|13562.92|13684.31|13564.31|13682.92|13562.92|10
1646782810000|2022-03-08 23:40:10|13682.82|13562.82|13683.97|13563.97|13684.08|13564.08|13682.65|13562.65|10
1646782820000|2022-03-08 23:40:20|13683.95|13563.95|13682.49|13562.49|13684.11|13564.11|13682.49|13562.49|8
1646782830000|2022-03-08 23:40:30|13681.82|13561.82|13682.85|13562.85|13683.02|13563.02|13681.82|13561.82|10
1646782840000|2022-03-08 23:40:40|13682.98|13562.98|13682.67|13562.67|13683.67|13563.67|13682.67|13562.67|10
1646782850000|2022-03-08 23:40:50|13681.91|13561.91|13679.11|13559.11|13681.91|13561.91|13679.11|13559.11|10
1646782860000|2022-03-08 23:41:00|13679.21|13559.21|13677.81|13557.81|13679.21|13559.21|13677.47|13557.47|9
1646782870000|2022-03-08 23:41:10|13677.86|13557.86|13679.48|13559.48|13679.48|13559.48|13677.71|13557.71|10
1646782880000|2022-03-08 23:41:20|13679.11|13559.11|13679.5|13559.5|13679.53|13559.53|13679.11|13559.11|9
1646782890000|2022-03-08 23:41:30|13680.36|13560.36|13680.19|13560.19|13680.37|13560.37|13680.19|13560.19|6
1646782900000|2022-03-08 23:41:40|13680.12|13560.12|13681.24|13561.24|13681.24|13561.24|13679.89|13559.89|9
1646782910000|2022-03-08 23:41:50|13682|13562|13682.74|13562.74|13682.74|13562.74|13682|13562|9
1646782920000|2022-03-08 23:42:00|13682.78|13562.78|13683.06|13563.06|13683.07|13563.07|13682.4|13562.4|8
1646782930000|2022-03-08 23:42:10|13683.11|13563.11|13680.68|13560.68|13683.8|13563.8|13680.44|13560.44|9
1646782940000|2022-03-08 23:42:20|13680.7|13560.7|13680.51|13560.51|13681.04|13561.04|13680.51|13560.51|10
1646782950000|2022-03-08 23:42:30|13680.33|13560.33|13679.36|13559.36|13680.33|13560.33|13679.3|13559.3|9
1646782960000|2022-03-08 23:42:40|13679.1|13559.1|13679.11|13559.11|13679.34|13559.34|13678.67|13558.67|5
1646782970000|2022-03-08 23:42:50|13679.15|13559.15|13679.43|13559.43|13679.43|13559.43|13678.89|13558.89|8
1646782980000|2022-03-08 23:43:00|13679.63|13559.63|13678.82|13558.82|13680.12|13560.12|13678.82|13558.82|8
1646782990000|2022-03-08 23:43:10|13678.39|13558.39|13679.43|13559.43|13679.79|13559.79|13678.39|13558.39|9
1646783000000|2022-03-08 23:43:20|13679.35|13559.35|13679.4|13559.4|13679.46|13559.46|13679.08|13559.08|8
1646783010000|2022-03-08 23:43:30|13679.3|13559.3|13679.06|13559.06|13679.3|13559.3|13678.91|13558.91|9
1646783020000|2022-03-08 23:43:40|13679.08|13559.08|13679.93|13559.93|13679.93|13559.93|13679.08|13559.08|9
1646783030000|2022-03-08 23:43:50|13679.91|13559.91|13680.22|13560.22|13680.22|13560.22|13679.9|13559.9|8
1646783040000|2022-03-08 23:44:00|13680.11|13560.11|13680.67|13560.67|13680.67|13560.67|13680.03|13560.03|9
1646783050000|2022-03-08 23:44:10|13680.85|13560.85|13680.18|13560.18|13681|13561|13680.18|13560.18|10
1646783060000|2022-03-08 23:44:20|13680.05|13560.05|13677.76|13557.76|13680.05|13560.05|13677.76|13557.76|10
1646783070000|2022-03-08 23:44:30|13678.59|13558.59|13678.74|13558.74|13679.11|13559.11|13678.37|13558.37|10
1646783080000|2022-03-08 23:44:40|13678.62|13558.62|13680.24|13560.24|13680.24|13560.24|13678.35|13558.35|10
1646783090000|2022-03-08 23:44:50|13680.63|13560.63|13683.03|13563.03|13683.03|13563.03|13680.63|13560.63|10
1646783100000|2022-03-08 23:45:00|13683.65|13563.65|13684.92|13564.92|13684.92|13564.92|13683.52|13563.52|9
1646783110000|2022-03-08 23:45:10|13684.97|13564.97|13690.68|13570.68|13690.68|13570.68|13684.97|13564.97|10
1646783120000|2022-03-08 23:45:20|13692.43|13572.43|13694.08|13574.08|13694.16|13574.16|13692.43|13572.43|10
1646783130000|2022-03-08 23:45:30|13694.33|13574.33|13696.87|13576.87|13696.87|13576.87|13694.25|13574.25|9
1646783140000|2022-03-08 23:45:40|13696.88|13576.88|13695.46|13575.46|13696.88|13576.88|13695.46|13575.46|9
1646783150000|2022-03-08 23:45:50|13695.1|13575.1|13694.43|13574.43|13695.24|13575.24|13694.43|13574.43|6
1646783160000|2022-03-08 23:46:00|13694.21|13574.21|13694.53|13574.53|13694.91|13574.91|13694.21|13574.21|10
1646783170000|2022-03-08 23:46:10|13694.52|13574.52|13693.68|13573.68|13694.52|13574.52|13693.47|13573.47|10
1646783180000|2022-03-08 23:46:20|13693.76|13573.76|13693.91|13573.91|13694.46|13574.46|13693.76|13573.76|10
1646783190000|2022-03-08 23:46:30|13693.89|13573.89|13694.3|13574.3|13694.3|13574.3|13693.74|13573.74|8
1646783200000|2022-03-08 23:46:40|13694.43|13574.43|13694.04|13574.04|13694.63|13574.63|13694.02|13574.02|10
1646783210000|2022-03-08 23:46:50|13694.16|13574.16|13691.94|13571.94|13694.16|13574.16|13691.94|13571.94|10
1646783220000|2022-03-08 23:47:00|13691.67|13571.67|13690.51|13570.51|13691.67|13571.67|13690.36|13570.36|10
1646783230000|2022-03-08 23:47:10|13690.49|13570.49|13688.35|13568.35|13690.49|13570.49|13688.35|13568.35|10
1646783240000|2022-03-08 23:47:20|13688.4|13568.4|13688.49|13568.49|13688.49|13568.49|13688.4|13568.4|2
1646783590000|2022-03-08 23:53:10|13673.33|13553.33|13673.56|13553.56|13673.8|13553.8|13673.18|13553.18|6
1646783600000|2022-03-08 23:53:20|13673.76|13553.76|13674.43|13554.43|13675.63|13555.63|13673.76|13553.76|10
1646783610000|2022-03-08 23:53:30|13674.63|13554.63|13674.15|13554.15|13674.7|13554.7|13674.15|13554.15|9
1646783620000|2022-03-08 23:53:40|13674.05|13554.05|13672.15|13552.15|13674.2|13554.2|13672.15|13552.15|10
1646783630000|2022-03-08 23:53:50|13672.02|13552.02|13670.93|13550.93|13672.02|13552.02|13670.93|13550.93|10
1646783640000|2022-03-08 23:54:00|13671.06|13551.06|13670.43|13550.43|13671.14|13551.14|13670|13550|10
1646783650000|2022-03-08 23:54:10|13671.36|13551.36|13672.65|13552.65|13672.7|13552.7|13671.36|13551.36|9
1646783660000|2022-03-08 23:54:20|13672.54|13552.54|13672.85|13552.85|13672.88|13552.88|13672.54|13552.54|10
1646783670000|2022-03-08 23:54:30|13672.83|13552.83|13672.97|13552.97|13673.15|13553.15|13672.76|13552.76|9
1646783680000|2022-03-08 23:54:40|13673.19|13553.19|13673.94|13553.94|13673.94|13553.94|13673.1|13553.1|9
1646783690000|2022-03-08 23:54:50|13673.72|13553.72|13674.26|13554.26|13674.26|13554.26|13673.53|13553.53|10
1646783700000|2022-03-08 23:55:00|13674.39|13554.39|13674.88|13554.88|13675.02|13555.02|13674.39|13554.39|9
1646783710000|2022-03-08 23:55:10|13675.01|13555.01|13675.6|13555.6|13675.64|13555.64|13675.01|13555.01|8
1646783720000|2022-03-08 23:55:20|13675.64|13555.64|13675.55|13555.55|13675.81|13555.81|13675.44|13555.44|10
1646783730000|2022-03-08 23:55:30|13675.82|13555.82|13677.25|13557.25|13677.25|13557.25|13675.82|13555.82|9
1646783740000|2022-03-08 23:55:40|13676.23|13556.23|13676.76|13556.76|13676.76|13556.76|13676.23|13556.23|8
1646783750000|2022-03-08 23:55:50|13677.07|13557.07|13677.73|13557.73|13677.73|13557.73|13676.84|13556.84|5
1646783760000|2022-03-08 23:56:00|13677.49|13557.49|13678.93|13558.93|13678.93|13558.93|13677.2|13557.2|10
1646783770000|2022-03-08 23:56:10|13678.95|13558.95|13678.37|13558.37|13678.95|13558.95|13678.28|13558.28|9
1646783780000|2022-03-08 23:56:20|13678.4|13558.4|13678.66|13558.66|13678.71|13558.71|13678.4|13558.4|7
1646783790000|2022-03-08 23:56:30|13678.81|13558.81|13679.06|13559.06|13679.27|13559.27|13678.74|13558.74|9
1646783800000|2022-03-08 23:56:40|13678.79|13558.79|13679.46|13559.46|13679.72|13559.72|13678.79|13558.79|10
1646783810000|2022-03-08 23:56:50|13679.68|13559.68|13680|13560|13680.2|13560.2|13679.61|13559.61|10
1646783820000|2022-03-08 23:57:00|13679.72|13559.72|13679.26|13559.26|13679.99|13559.99|13679.15|13559.15|10
1646783830000|2022-03-08 23:57:10|13679.19|13559.19|13679|13559|13679.23|13559.23|13678.95|13558.95|8
1646783840000|2022-03-08 23:57:20|13679.08|13559.08|13678.91|13558.91|13679.15|13559.15|13678.88|13558.88|10
1646783850000|2022-03-08 23:57:30|13678.87|13558.87|13678.72|13558.72|13678.87|13558.87|13678.72|13558.72|7
1646783860000|2022-03-08 23:57:40|13678.66|13558.66|13677.98|13557.98|13678.66|13558.66|13677.76|13557.76|10
1646783870000|2022-03-08 23:57:50|13678.05|13558.05|13679.29|13559.29|13679.29|13559.29|13678.05|13558.05|8
1646783880000|2022-03-08 23:58:00|13679.39|13559.39|13680.76|13560.76|13681.02|13561.02|13679.39|13559.39|10
1646783890000|2022-03-08 23:58:10|13681.49|13561.49|13683.16|13563.16|13683.16|13563.16|13681.49|13561.49|10
1646783900000|2022-03-08 23:58:20|13683.11|13563.11|13682.67|13562.67|13683.28|13563.28|13682.3|13562.3|10
1646783910000|2022-03-08 23:58:30|13682.68|13562.68|13682.87|13562.87|13683.1|13563.1|13682.63|13562.63|8
1646783920000|2022-03-08 23:58:40|13683.97|13563.97|13687.36|13567.36|13687.36|13567.36|13683.97|13563.97|10
1646783930000|2022-03-08 23:58:50|13687.58|13567.58|13689.81|13569.81|13690.2|13570.2|13687.58|13567.58|10
1646783940000|2022-03-08 23:59:00|13689.78|13569.78|13689.16|13569.16|13689.96|13569.96|13689|13569|10
1646783950000|2022-03-08 23:59:10|13689.72|13569.72|13690.73|13570.73|13690.79|13570.79|13689.72|13569.72|9
1646783960000|2022-03-08 23:59:20|13690.75|13570.75|13689.28|13569.28|13690.75|13570.75|13689.28|13569.28|7
1646783970000|2022-03-08 23:59:30|13689.46|13569.46|13687.02|13567.02|13689.46|13569.46|13686.99|13566.99|10
1646783980000|2022-03-08 23:59:40|13686.96|13566.96|13685.22|13565.22|13687.24|13567.24|13685.22|13565.22|9
1646783990000|2022-03-08 23:59:50|13685.09|13565.09|13684.73|13564.73|13685.2|13565.2|13684.41|13564.41|9
1646784000000|2022-03-09 00:00:00|13684.66|13564.66|13683.4|13563.4|13684.66|13564.66|13682.93|13562.93|10
1646784010000|2022-03-09 00:00:10|13684.06|13564.06|13682.61|13562.61|13684.2|13564.2|13682.33|13562.33|10
1646784020000|2022-03-09 00:00:20|13681.74|13561.74|13679.62|13559.62|13681.74|13561.74|13679.62|13559.62|10
1646784030000|2022-03-09 00:00:30|13679.91|13559.91|13679.28|13559.28|13680.09|13560.09|13679.26|13559.26|8
1646784040000|2022-03-09 00:00:40|13678.3|13558.3|13678.13|13558.13|13678.3|13558.3|13677.57|13557.57|10
1646784050000|2022-03-09 00:00:50|13678.27|13558.27|13678.09|13558.09|13678.94|13558.94|13677.93|13557.93|10
1646784060000|2022-03-09 00:01:00|13677.95|13557.95|13677.1|13557.1|13678|13558|13677.1|13557.1|10
1646784070000|2022-03-09 00:01:10|13677.36|13557.36|13677.21|13557.21|13677.76|13557.76|13677.21|13557.21|9
1646784080000|2022-03-09 00:01:20|13677.24|13557.24|13681.67|13561.67|13681.67|13561.67|13677.24|13557.24|10
1646784090000|2022-03-09 00:01:30|13682.55|13562.55|13688.07|13568.07|13688.07|13568.07|13682.55|13562.55|10
1646784100000|2022-03-09 00:01:40|13687.59|13567.59|13690.49|13570.49|13690.54|13570.54|13687.59|13567.59|10
1646784110000|2022-03-09 00:01:50|13690.23|13570.23|13690.97|13570.97|13691.23|13571.23|13690.23|13570.23|10
1646784120000|2022-03-09 00:02:00|13691|13571|13690.94|13570.94|13691.31|13571.31|13690.71|13570.71|9
1646784130000|2022-03-09 00:02:10|13690.81|13570.81|13692.64|13572.64|13692.64|13572.64|13690.74|13570.74|10
1646784140000|2022-03-09 00:02:20|13692.75|13572.75|13694.04|13574.04|13694.05|13574.05|13692.75|13572.75|10
1646784150000|2022-03-09 00:02:30|13694|13574|13692.62|13572.62|13694|13574|13692.5|13572.5|9
1646784160000|2022-03-09 00:02:40|13692.42|13572.42|13691.96|13571.96|13694.06|13574.06|13691.96|13571.96|10
1646784170000|2022-03-09 00:02:50|13692.11|13572.11|13694.09|13574.09|13694.09|13574.09|13691.5|13571.5|10
1646784180000|2022-03-09 00:03:00|13694.5|13574.5|13697.18|13577.18|13697.18|13577.18|13694.5|13574.5|9
1646784190000|2022-03-09 00:03:10|13697.31|13577.31|13698.72|13578.72|13698.72|13578.72|13697.31|13577.31|8
1646784200000|2022-03-09 00:03:20|13698.99|13578.99|13702.74|13582.74|13702.74|13582.74|13698.97|13578.97|10
1646784210000|2022-03-09 00:03:30|13703.15|13583.15|13703.94|13583.94|13705.15|13585.15|13703.15|13583.15|10
1646784220000|2022-03-09 00:03:40|13703.78|13583.78|13701.14|13581.14|13703.78|13583.78|13701.14|13581.14|10
1646784230000|2022-03-09 00:03:50|13700.78|13580.78|13697.15|13577.15|13700.78|13580.78|13697.15|13577.15|10
1646784240000|2022-03-09 00:04:00|13697.04|13577.04|13689.5|13569.5|13697.04|13577.04|13689.5|13569.5|10
1646784250000|2022-03-09 00:04:10|13687.39|13567.39|13675.04|13555.04|13687.39|13567.39|13675.04|13555.04|10
1646784260000|2022-03-09 00:04:20|13675.07|13555.07|13671.62|13551.62|13675.07|13555.07|13671.62|13551.62|9
1646784270000|2022-03-09 00:04:30|13671.93|13551.93|13668.81|13548.81|13671.93|13551.93|13668.6|13548.6|10
1646784280000|2022-03-09 00:04:40|13668.82|13548.82|13666.78|13546.78|13668.88|13548.88|13666.78|13546.78|9
1646784290000|2022-03-09 00:04:50|13666.61|13546.61|13667.21|13547.21|13667.21|13547.21|13666.33|13546.33|10
1646784300000|2022-03-09 00:05:00|13666.2|13546.2|13667.86|13547.86|13667.86|13547.86|13666.2|13546.2|10
1646784310000|2022-03-09 00:05:10|13668.06|13548.06|13673.4|13553.4|13673.4|13553.4|13668.06|13548.06|9
1646784320000|2022-03-09 00:05:20|13673.92|13553.92|13680.27|13560.27|13680.27|13560.27|13673.92|13553.92|10
1646784330000|2022-03-09 00:05:30|13680.72|13560.72|13683.01|13563.01|13683.01|13563.01|13680.72|13560.72|7
1646784340000|2022-03-09 00:05:40|13682.99|13562.99|13684.45|13564.45|13684.45|13564.45|13682.82|13562.82|10
1646784350000|2022-03-09 00:05:50|13684.16|13564.16|13683.79|13563.79|13684.23|13564.23|13683.69|13563.69|8
1646784360000|2022-03-09 00:06:00|13683.89|13563.89|13684.61|13564.61|13684.61|13564.61|13683.87|13563.87|5
1646784370000|2022-03-09 00:06:10|13685.09|13565.09|13686.3|13566.3|13686.3|13566.3|13684.63|13564.63|10
1646784380000|2022-03-09 00:06:20|13686.38|13566.38|13691.32|13571.32|13691.32|13571.32|13686.38|13566.38|10
1646784390000|2022-03-09 00:06:30|13692.05|13572.05|13695.28|13575.28|13695.38|13575.38|13692.05|13572.05|8
1646784400000|2022-03-09 00:06:40|13696.03|13576.03|13694.81|13574.81|13696.06|13576.06|13694.38|13574.38|9
1646784410000|2022-03-09 00:06:50|13693.44|13573.44|13691.72|13571.72|13693.61|13573.61|13691.72|13571.72|10
1646784420000|2022-03-09 00:07:00|13691.5|13571.5|13691.74|13571.74|13691.98|13571.98|13691.5|13571.5|8
1646784430000|2022-03-09 00:07:10|13691.34|13571.34|13693.83|13573.83|13693.83|13573.83|13691.2|13571.2|9
1646784440000|2022-03-09 00:07:20|13693.9|13573.9|13695.31|13575.31|13695.31|13575.31|13693.9|13573.9|7
1646784450000|2022-03-09 00:07:30|13695.29|13575.29|13695.53|13575.53|13696.5|13576.5|13695.29|13575.29|9
1646784460000|2022-03-09 00:07:40|13695.25|13575.25|13692.15|13572.15|13695.25|13575.25|13692.15|13572.15|10
1646784470000|2022-03-09 00:07:50|13691.82|13571.82|13690.89|13570.89|13692.2|13572.2|13690.89|13570.89|10
1646784480000|2022-03-09 00:08:00|13690.37|13570.37|13689.78|13569.78|13690.37|13570.37|13689.3|13569.3|9
1646784490000|2022-03-09 00:08:10|13689.44|13569.44|13692.18|13572.18|13692.18|13572.18|13689.44|13569.44|9
1646784500000|2022-03-09 00:08:20|13692.58|13572.58|13693.77|13573.77|13693.77|13573.77|13692.58|13572.58|10
1646784510000|2022-03-09 00:08:30|13693.53|13573.53|13695.13|13575.13|13695.42|13575.42|13693.53|13573.53|9
1646784520000|2022-03-09 00:08:40|13695.35|13575.35|13694.67|13574.67|13695.95|13575.95|13694.67|13574.67|9
1646784530000|2022-03-09 00:08:50|13694.66|13574.66|13693.44|13573.44|13694.66|13574.66|13693.44|13573.44|10
1646784540000|2022-03-09 00:09:00|13693.47|13573.47|13693.87|13573.87|13693.87|13573.87|13693.43|13573.43|9
1646784550000|2022-03-09 00:09:10|13694.08|13574.08|13694.54|13574.54|13694.81|13574.81|13693.97|13573.97|10
1646784560000|2022-03-09 00:09:20|13694.44|13574.44|13696.34|13576.34|13696.34|13576.34|13694.24|13574.24|10
1646784570000|2022-03-09 00:09:30|13696.92|13576.92|13699.13|13579.13|13699.13|13579.13|13696.92|13576.92|10
1646784580000|2022-03-09 00:09:40|13699.58|13579.58|13698.56|13578.56|13699.58|13579.58|13698.56|13578.56|10
1646784590000|2022-03-09 00:09:50|13698.29|13578.29|13696.7|13576.7|13698.39|13578.39|13696.7|13576.7|10
1646784600000|2022-03-09 00:10:00|13696.67|13576.67|13696.74|13576.74|13696.91|13576.91|13696.67|13576.67|8
1646784610000|2022-03-09 00:10:10|13696.71|13576.71|13695.86|13575.86|13696.95|13576.95|13695.86|13575.86|9
1646784620000|2022-03-09 00:10:20|13695.59|13575.59|13691.71|13571.71|13695.59|13575.59|13691.62|13571.62|10
1646784630000|2022-03-09 00:10:30|13691.69|13571.69|13691.91|13571.91|13691.91|13571.91|13691.62|13571.62|9
1646784640000|2022-03-09 00:10:40|13692.04|13572.04|13692.63|13572.63|13692.63|13572.63|13691.97|13571.97|5
1646784650000|2022-03-09 00:10:50|13692.35|13572.35|13692.6|13572.6|13693.04|13573.04|13692.34|13572.34|10
1646784660000|2022-03-09 00:11:00|13692.3|13572.3|13691.46|13571.46|13692.3|13572.3|13691.41|13571.41|9
1646784670000|2022-03-09 00:11:10|13691.32|13571.32|13689.79|13569.79|13691.37|13571.37|13689.79|13569.79|9
1646784680000|2022-03-09 00:11:20|13689.39|13569.39|13689.07|13569.07|13689.71|13569.71|13688.9|13568.9|8
1646784690000|2022-03-09 00:11:30|13689.01|13569.01|13687.89|13567.89|13689.01|13569.01|13687.89|13567.89|9
1646784700000|2022-03-09 00:11:40|13687.7|13567.7|13686.46|13566.46|13687.7|13567.7|13686.46|13566.46|9
1646784710000|2022-03-09 00:11:50|13686.54|13566.54|13684.2|13564.2|13686.96|13566.96|13683.49|13563.49|10
1646784720000|2022-03-09 00:12:00|13682.85|13562.85|13681.56|13561.56|13682.93|13562.93|13681.56|13561.56|9
1646784730000|2022-03-09 00:12:10|13681.31|13561.31|13677.3|13557.3|13681.31|13561.31|13677.27|13557.27|9
1646784740000|2022-03-09 00:12:20|13676.26|13556.26|13671.6|13551.6|13676.26|13556.26|13671.44|13551.44|10
1646784750000|2022-03-09 00:12:30|13669.15|13549.15|13669.24|13549.24|13669.63|13549.63|13668.73|13548.73|10
1646784760000|2022-03-09 00:12:40|13669.38|13549.38|13669.93|13549.93|13670.24|13550.24|13669.38|13549.38|9
1646784770000|2022-03-09 00:12:50|13669.95|13549.95|13671.08|13551.08|13671.08|13551.08|13669.95|13549.95|9
1646784780000|2022-03-09 00:13:00|13671.11|13551.11|13670.4|13550.4|13671.42|13551.42|13670.28|13550.28|10
1646784790000|2022-03-09 00:13:10|13669.66|13549.66|13660.67|13540.67|13669.66|13549.66|13660.67|13540.67|10
1646784800000|2022-03-09 00:13:20|13660.53|13540.53|13662.64|13542.64|13662.64|13542.64|13659.73|13539.73|10
1646784810000|2022-03-09 00:13:30|13663.5|13543.5|13666.83|13546.83|13666.83|13546.83|13663.48|13543.48|10
1646784820000|2022-03-09 00:13:40|13667.42|13547.42|13670.23|13550.23|13670.23|13550.23|13667.39|13547.39|10
1646784830000|2022-03-09 00:13:50|13671.12|13551.12|13673.02|13553.02|13673.44|13553.44|13671.12|13551.12|10
1646784840000|2022-03-09 00:14:00|13673.31|13553.31|13679.39|13559.39|13679.39|13559.39|13673.31|13553.31|10
1646784850000|2022-03-09 00:14:10|13680.02|13560.02|13680.98|13560.98|13681.18|13561.18|13680.02|13560.02|6
1646784860000|2022-03-09 00:14:20|13680.96|13560.96|13682.67|13562.67|13682.67|13562.67|13680.96|13560.96|10
1646784870000|2022-03-09 00:14:30|13682.61|13562.61|13682.35|13562.35|13682.77|13562.77|13682.34|13562.34|8
1646784880000|2022-03-09 00:14:40|13682.66|13562.66|13684.05|13564.05|13684.05|13564.05|13682.66|13562.66|10
1646784890000|2022-03-09 00:14:50|13683.94|13563.94|13682.74|13562.74|13683.98|13563.98|13682.64|13562.64|8
1646784900000|2022-03-09 00:15:00|13682.48|13562.48|13682.99|13562.99|13682.99|13562.99|13682.25|13562.25|9
1646784910000|2022-03-09 00:15:10|13683.19|13563.19|13686.88|13566.88|13686.88|13566.88|13683.19|13563.19|10
1646784920000|2022-03-09 00:15:20|13686.72|13566.72|13687.43|13567.43|13687.58|13567.58|13686.72|13566.72|9
1646784930000|2022-03-09 00:15:30|13687.4|13567.4|13686.13|13566.13|13687.4|13567.4|13686.13|13566.13|10
1646784940000|2022-03-09 00:15:40|13685.74|13565.74|13685.99|13565.99|13686.51|13566.51|13685.74|13565.74|10
1646784950000|2022-03-09 00:15:50|13685.79|13565.79|13685.55|13565.55|13685.79|13565.79|13685.47|13565.47|9
1646784960000|2022-03-09 00:16:00|13685.74|13565.74|13686.63|13566.63|13686.63|13566.63|13685.69|13565.69|9
1646784970000|2022-03-09 00:16:10|13686.95|13566.95|13687.48|13567.48|13687.73|13567.73|13686.95|13566.95|9
1646784980000|2022-03-09 00:16:20|13688.03|13568.03|13689.05|13569.05|13689.05|13569.05|13688.03|13568.03|10
1646784990000|2022-03-09 00:16:30|13689.09|13569.09|13689.96|13569.96|13689.96|13569.96|13688.72|13568.72|9
1646785000000|2022-03-09 00:16:40|13690.05|13570.05|13691.75|13571.75|13691.75|13571.75|13690.03|13570.03|10
1646785010000|2022-03-09 00:16:50|13691.77|13571.77|13696.79|13576.79|13696.79|13576.79|13691.77|13571.77|10
1646785020000|2022-03-09 00:17:00|13696.82|13576.82|13699.33|13579.33|13699.33|13579.33|13696.51|13576.51|10
1646785030000|2022-03-09 00:17:10|13699.58|13579.58|13702.44|13582.44|13702.44|13582.44|13699.57|13579.57|10
1646785040000|2022-03-09 00:17:20|13702.36|13582.36|13704.51|13584.51|13704.94|13584.94|13702.36|13582.36|10
1646785050000|2022-03-09 00:17:30|13704.73|13584.73|13703.85|13583.85|13705.09|13585.09|13703.85|13583.85|8
1646785060000|2022-03-09 00:17:40|13703.61|13583.61|13703.56|13583.56|13703.62|13583.62|13703.24|13583.24|10
1646785070000|2022-03-09 00:17:50|13703.68|13583.68|13703.9|13583.9|13703.9|13583.9|13703.06|13583.06|10
1646785080000|2022-03-09 00:18:00|13704.1|13584.1|13704.55|13584.55|13704.77|13584.77|13703.92|13583.92|9
1646785090000|2022-03-09 00:18:10|13704.67|13584.67|13704.46|13584.46|13705.54|13585.54|13704.46|13584.46|9
1646785100000|2022-03-09 00:18:20|13703.89|13583.89|13702.69|13582.69|13703.91|13583.91|13702.69|13582.69|8
1646785110000|2022-03-09 00:18:30|13702.72|13582.72|13704.06|13584.06|13704.06|13584.06|13702.72|13582.72|9
1646785120000|2022-03-09 00:18:40|13704|13584|13706.31|13586.31|13706.31|13586.31|13704|13584|9
1646785130000|2022-03-09 00:18:50|13706.16|13586.16|13706.18|13586.18|13706.5|13586.5|13706.02|13586.02|9
1646785140000|2022-03-09 00:19:00|13706.05|13586.05|13705.48|13585.48|13706.05|13586.05|13705.16|13585.16|9
1646785150000|2022-03-09 00:19:10|13705.67|13585.67|13706.35|13586.35|13706.35|13586.35|13705.24|13585.24|10
1646785160000|2022-03-09 00:19:20|13706.38|13586.38|13707.13|13587.13|13707.13|13587.13|13706.38|13586.38|9
1646785170000|2022-03-09 00:19:30|13707.14|13587.14|13706.54|13586.54|13707.14|13587.14|13706.41|13586.41|8
1646785180000|2022-03-09 00:19:40|13706.88|13586.88|13705.8|13585.8|13706.88|13586.88|13705.63|13585.63|10
1646785190000|2022-03-09 00:19:50|13705.87|13585.87|13704.99|13584.99|13706.36|13586.36|13704.99|13584.99|10
1646785200000|2022-03-09 00:20:00|13705.56|13585.56|13705.75|13585.75|13705.8|13585.8|13704.95|13584.95|9
1646785210000|2022-03-09 00:20:10|13705.76|13585.76|13705.49|13585.49|13705.99|13585.99|13705.23|13585.23|9
1646785220000|2022-03-09 00:20:20|13705.53|13585.53|13705.85|13585.85|13706.03|13586.03|13705.08|13585.08|10
1646785230000|2022-03-09 00:20:30|13705.91|13585.91|13707.41|13587.41|13707.41|13587.41|13705.91|13585.91|7
1646785240000|2022-03-09 00:20:40|13707.86|13587.86|13709.61|13589.61|13709.61|13589.61|13707.86|13587.86|9
1646785250000|2022-03-09 00:20:50|13709.8|13589.8|13710.07|13590.07|13710.31|13590.31|13709.8|13589.8|5
1646785260000|2022-03-09 00:21:00|13710.37|13590.37|13710.07|13590.07|13710.66|13590.66|13710.06|13590.06|8
1646785270000|2022-03-09 00:21:10|13710.17|13590.17|13710.3|13590.3|13710.31|13590.31|13710.08|13590.08|8
1646785280000|2022-03-09 00:21:20|13710.27|13590.27|13711.08|13591.08|13711.18|13591.18|13710.17|13590.17|10
1646785290000|2022-03-09 00:21:30|13711.06|13591.06|13711.63|13591.63|13711.63|13591.63|13711.06|13591.06|7
1646785300000|2022-03-09 00:21:40|13711.21|13591.21|13708.97|13588.97|13711.21|13591.21|13708.97|13588.97|10
1646785310000|2022-03-09 00:21:50|13708.54|13588.54|13706.35|13586.35|13708.54|13588.54|13706.35|13586.35|9
1646785320000|2022-03-09 00:22:00|13706.59|13586.59|13706.61|13586.61|13706.66|13586.66|13705.91|13585.91|10
1646785330000|2022-03-09 00:22:10|13706.46|13586.46|13707.43|13587.43|13707.68|13587.68|13706.46|13586.46|8
1646785340000|2022-03-09 00:22:20|13707.38|13587.38|13707.48|13587.48|13707.54|13587.54|13707.27|13587.27|8
1646785350000|2022-03-09 00:22:30|13707.66|13587.66|13707.76|13587.76|13707.89|13587.89|13707.55|13587.55|10
1646785360000|2022-03-09 00:22:40|13707.35|13587.35|13705.35|13585.35|13707.49|13587.49|13705.35|13585.35|10
1646785370000|2022-03-09 00:22:50|13705.4|13585.4|13704.93|13584.93|13705.4|13585.4|13704.78|13584.78|6
1646785380000|2022-03-09 00:23:00|13705.15|13585.15|13704.98|13584.98|13705.35|13585.35|13704.98|13584.98|9
1646785390000|2022-03-09 00:23:10|13704.7|13584.7|13704.08|13584.08|13705.07|13585.07|13703.9|13583.9|10
1646785400000|2022-03-09 00:23:20|13704.78|13584.78|13706.62|13586.62|13706.62|13586.62|13704.68|13584.68|10
1646785410000|2022-03-09 00:23:30|13706.82|13586.82|13707.02|13587.02|13707.51|13587.51|13706.82|13586.82|10
1646785420000|2022-03-09 00:23:40|13707.11|13587.11|13707.77|13587.77|13707.77|13587.77|13707.11|13587.11|9
1646785430000|2022-03-09 00:23:50|13707.4|13587.4|13707.92|13587.92|13708|13588|13707.19|13587.19|10
1646785440000|2022-03-09 00:24:00|13707.85|13587.85|13707.4|13587.4|13707.85|13587.85|13707.27|13587.27|9
1646785450000|2022-03-09 00:24:10|13707.3|13587.3|13706.96|13586.96|13707.3|13587.3|13706.7|13586.7|6
1646785460000|2022-03-09 00:24:20|13707.01|13587.01|13708.3|13588.3|13708.4|13588.4|13707.01|13587.01|9
1646785470000|2022-03-09 00:24:30|13708.38|13588.38|13709.65|13589.65|13709.7|13589.7|13708.27|13588.27|10
1646785480000|2022-03-09 00:24:40|13709.73|13589.73|13709.87|13589.87|13710.31|13590.31|13709.63|13589.63|8
1646785490000|2022-03-09 00:24:50|13709.9|13589.9|13709.45|13589.45|13709.9|13589.9|13708.92|13588.92|8
1646785500000|2022-03-09 00:25:00|13709.28|13589.28|13709.96|13589.96|13709.96|13589.96|13709.01|13589.01|10
1646785510000|2022-03-09 00:25:10|13710.05|13590.05|13710.98|13590.98|13710.98|13590.98|13710.05|13590.05|10
1646785520000|2022-03-09 00:25:20|13710.54|13590.54|13709.75|13589.75|13711.12|13591.12|13709.75|13589.75|9
1646785530000|2022-03-09 00:25:30|13709.63|13589.63|13708.78|13588.78|13709.63|13589.63|13708.68|13588.68|9
1646785540000|2022-03-09 00:25:40|13709.4|13589.4|13710.54|13590.54|13710.59|13590.59|13709.4|13589.4|10
1646785550000|2022-03-09 00:25:50|13710.61|13590.61|13711.52|13591.52|13711.55|13591.55|13710.59|13590.59|10
1646785560000|2022-03-09 00:26:00|13711.93|13591.93|13714.01|13594.01|13714.05|13594.05|13711.93|13591.93|9
1646785570000|2022-03-09 00:26:10|13714.42|13594.42|13715.99|13595.99|13716|13596|13714.42|13594.42|10
1646785580000|2022-03-09 00:26:20|13716.43|13596.43|13717.96|13597.96|13717.96|13597.96|13716.43|13596.43|10
1646785590000|2022-03-09 00:26:30|13717.98|13597.98|13717.89|13597.89|13717.98|13597.98|13717.58|13597.58|10
1646785600000|2022-03-09 00:26:40|13718.92|13598.92|13721.34|13601.34|13721.5|13601.5|13718.92|13598.92|10
1646785610000|2022-03-09 00:26:50|13721.46|13601.46|13721.36|13601.36|13721.53|13601.53|13721.1|13601.1|9
1646785620000|2022-03-09 00:27:00|13722.03|13602.03|13722.86|13602.86|13722.86|13602.86|13721.56|13601.56|10
1646785630000|2022-03-09 00:27:10|13724.24|13604.24|13727.67|13607.67|13727.67|13607.67|13724.24|13604.24|10
1646785640000|2022-03-09 00:27:20|13727.92|13607.92|13729.89|13609.89|13729.89|13609.89|13727.77|13607.77|10
1646785650000|2022-03-09 00:27:30|13729.68|13609.68|13729.57|13609.57|13729.7|13609.7|13729.26|13609.26|10
1646785660000|2022-03-09 00:27:40|13730.09|13610.09|13730.34|13610.34|13730.38|13610.38|13729.86|13609.86|10
1646785670000|2022-03-09 00:27:50|13729.86|13609.86|13729.32|13609.32|13730.16|13610.16|13729.32|13609.32|8
1646785680000|2022-03-09 00:28:00|13728.66|13608.66|13727.73|13607.73|13728.84|13608.84|13727.73|13607.73|10
1646785690000|2022-03-09 00:28:10|13727.76|13607.76|13728.59|13608.59|13728.59|13608.59|13727.71|13607.71|10
1646785700000|2022-03-09 00:28:20|13728.37|13608.37|13728.84|13608.84|13729.04|13609.04|13728.27|13608.27|9
1646785710000|2022-03-09 00:28:30|13728.71|13608.71|13728.42|13608.42|13728.87|13608.87|13728.29|13608.29|9
1646785720000|2022-03-09 00:28:40|13728.26|13608.26|13728.67|13608.67|13728.67|13608.67|13727.54|13607.54|9
1646785730000|2022-03-09 00:28:50|13728.57|13608.57|13728.71|13608.71|13728.71|13608.71|13728.53|13608.53|6
1646785740000|2022-03-09 00:29:00|13728.73|13608.73|13729.92|13609.92|13729.99|13609.99|13728.73|13608.73|8
1646785750000|2022-03-09 00:29:10|13730.19|13610.19|13731.01|13611.01|13731.1|13611.1|13730.19|13610.19|10
1646785760000|2022-03-09 00:29:20|13731.13|13611.13|13730.5|13610.5|13731.26|13611.26|13730.5|13610.5|10
1646785770000|2022-03-09 00:29:30|13730.4|13610.4|13729.26|13609.26|13730.57|13610.57|13729.26|13609.26|10
1646785780000|2022-03-09 00:29:40|13729.35|13609.35|13725.89|13605.89|13729.35|13609.35|13725.89|13605.89|9
1646785790000|2022-03-09 00:29:50|13726.17|13606.17|13725.32|13605.32|13726.17|13606.17|13725.21|13605.21|10
1646785800000|2022-03-09 00:30:00|13724.97|13604.97|13724.59|13604.59|13725.17|13605.17|13724.46|13604.46|9
1646785810000|2022-03-09 00:30:10|13724.42|13604.42|13726.72|13606.72|13726.72|13606.72|13724.42|13604.42|8
1646785820000|2022-03-09 00:30:20|13726.73|13606.73|13727.94|13607.94|13727.94|13607.94|13726.73|13606.73|8
1646785830000|2022-03-09 00:30:30|13727.84|13607.84|13727.29|13607.29|13728.12|13608.12|13726.52|13606.52|8
1646785840000|2022-03-09 00:30:40|13728.97|13608.97|13728.7|13608.7|13729.93|13609.93|13728.59|13608.59|10
1646785850000|2022-03-09 00:30:50|13728.82|13608.82|13727.63|13607.63|13728.82|13608.82|13727.63|13607.63|9
1646785860000|2022-03-09 00:31:00|13727.52|13607.52|13729|13609|13729.31|13609.31|13727.52|13607.52|9
1646785870000|2022-03-09 00:31:10|13729.17|13609.17|13729.17|13609.17|13729.55|13609.55|13728.99|13608.99|10
1646785880000|2022-03-09 00:31:20|13729.27|13609.27|13729.15|13609.15|13729.9|13609.9|13728.93|13608.93|9
1646785890000|2022-03-09 00:31:30|13728.87|13608.87|13730.23|13610.23|13730.29|13610.29|13728.87|13608.87|9
1646785900000|2022-03-09 00:31:40|13730.36|13610.36|13728.75|13608.75|13730.36|13610.36|13728.75|13608.75|8
1646785910000|2022-03-09 00:31:50|13728.71|13608.71|13727.25|13607.25|13728.71|13608.71|13727.25|13607.25|10
1646785920000|2022-03-09 00:32:00|13727.08|13607.08|13726.5|13606.5|13727.48|13607.48|13726.5|13606.5|9
1646785930000|2022-03-09 00:32:10|13725.9|13605.9|13725.76|13605.76|13725.95|13605.95|13725.42|13605.42|9
1646785940000|2022-03-09 00:32:20|13725.77|13605.77|13721.26|13601.26|13725.77|13605.77|13721.21|13601.21|9
1646785950000|2022-03-09 00:32:30|13720.96|13600.96|13719.82|13599.82|13720.99|13600.99|13719.57|13599.57|9
1646785960000|2022-03-09 00:32:40|13718.44|13598.44|13717.9|13597.9|13718.92|13598.92|13717.9|13597.9|9
1646785970000|2022-03-09 00:32:50|13717.84|13597.84|13717.31|13597.31|13717.84|13597.84|13717.27|13597.27|9
1646785980000|2022-03-09 00:33:00|13717.3|13597.3|13716.35|13596.35|13717.31|13597.31|13716.35|13596.35|7
1646785990000|2022-03-09 00:33:10|13716.24|13596.24|13715.67|13595.67|13716.24|13596.24|13715.67|13595.67|9
1646786000000|2022-03-09 00:33:20|13715.59|13595.59|13714.46|13594.46|13715.68|13595.68|13714.46|13594.46|7
1646786010000|2022-03-09 00:33:30|13714.12|13594.12|13712.81|13592.81|13714.15|13594.15|13712.81|13592.81|9
1646786020000|2022-03-09 00:33:40|13712.86|13592.86|13712.28|13592.28|13712.87|13592.87|13712.19|13592.19|10
1646786030000|2022-03-09 00:33:50|13712.33|13592.33|13711.53|13591.53|13712.33|13592.33|13711.44|13591.44|9
1646786040000|2022-03-09 00:34:00|13711.51|13591.51|13711.85|13591.85|13711.85|13591.85|13711.5|13591.5|10
1646786050000|2022-03-09 00:34:10|13711.84|13591.84|13711.69|13591.69|13712.2|13592.2|13711.69|13591.69|7
1646786060000|2022-03-09 00:34:20|13711.68|13591.68|13710.88|13590.88|13711.68|13591.68|13710.88|13590.88|8
1646786070000|2022-03-09 00:34:30|13710.62|13590.62|13710.52|13590.52|13710.95|13590.95|13710.52|13590.52|9
1646786080000|2022-03-09 00:34:40|13710.53|13590.53|13709.75|13589.75|13710.84|13590.84|13709.75|13589.75|7
1646786090000|2022-03-09 00:34:50|13709.65|13589.65|13709.74|13589.74|13709.87|13589.87|13709.38|13589.38|9
1646786100000|2022-03-09 00:35:00|13709.8|13589.8|13710.23|13590.23|13710.23|13590.23|13709.8|13589.8|9
1646786110000|2022-03-09 00:35:10|13710.34|13590.34|13708.7|13588.7|13710.34|13590.34|13707.92|13587.92|10
1646786120000|2022-03-09 00:35:20|13708.18|13588.18|13707.63|13587.63|13708.18|13588.18|13707.16|13587.16|10
1646786130000|2022-03-09 00:35:30|13707.89|13587.89|13707.71|13587.71|13708.08|13588.08|13707.49|13587.49|10
1646786140000|2022-03-09 00:35:40|13707.52|13587.52|13706.29|13586.29|13708.11|13588.11|13706.29|13586.29|9
1646786150000|2022-03-09 00:35:50|13706.4|13586.4|13707.58|13587.58|13707.59|13587.59|13706.37|13586.37|10
1646786160000|2022-03-09 00:36:00|13708.08|13588.08|13707.62|13587.62|13708.08|13588.08|13707.57|13587.57|9
1646786170000|2022-03-09 00:36:10|13707.7|13587.7|13705.75|13585.75|13708.81|13588.81|13705.41|13585.41|10
1646786180000|2022-03-09 00:36:20|13705.65|13585.65|13706.24|13586.24|13706.24|13586.24|13705.61|13585.61|8
1646786190000|2022-03-09 00:36:30|13706.92|13586.92|13709.61|13589.61|13709.61|13589.61|13706.92|13586.92|9
1646786200000|2022-03-09 00:36:40|13709.58|13589.58|13709.53|13589.53|13710.29|13590.29|13709.35|13589.35|9
1646786210000|2022-03-09 00:36:50|13710.61|13590.61|13710.15|13590.15|13710.83|13590.83|13710.15|13590.15|10
1646786220000|2022-03-09 00:37:00|13710.19|13590.19|13710.33|13590.33|13710.64|13590.64|13710.09|13590.09|9
1646786230000|2022-03-09 00:37:10|13710.42|13590.42|13710.85|13590.85|13710.85|13590.85|13710.18|13590.18|9
1646786240000|2022-03-09 00:37:20|13710.61|13590.61|13711.56|13591.56|13711.64|13591.64|13710.4|13590.4|9
1646786250000|2022-03-09 00:37:30|13711.31|13591.31|13711.39|13591.39|13711.66|13591.66|13711.17|13591.17|10
1646786260000|2022-03-09 00:37:40|13711.42|13591.42|13712.69|13592.69|13712.69|13592.69|13711.42|13591.42|7
1646786270000|2022-03-09 00:37:50|13712.83|13592.83|13713.16|13593.16|13713.16|13593.16|13712.25|13592.25|10
1646786280000|2022-03-09 00:38:00|13713.37|13593.37|13712.36|13592.36|13713.37|13593.37|13712.36|13592.36|10
1646786290000|2022-03-09 00:38:10|13712.32|13592.32|13712.72|13592.72|13712.92|13592.92|13712.05|13592.05|10
1646786300000|2022-03-09 00:38:20|13712.94|13592.94|13712.97|13592.97|13712.97|13592.97|13712.84|13592.84|8
1646786310000|2022-03-09 00:38:30|13713.07|13593.07|13712.15|13592.15|13713.07|13593.07|13711.99|13591.99|10
1646786320000|2022-03-09 00:38:40|13712.14|13592.14|13713.41|13593.41|13713.47|13593.47|13712.12|13592.12|9
1646786330000|2022-03-09 00:38:50|13713.68|13593.68|13714.23|13594.23|13714.23|13594.23|13713.57|13593.57|10
1646786340000|2022-03-09 00:39:00|13714.7|13594.7|13714.36|13594.36|13714.82|13594.82|13714.36|13594.36|10
1646786350000|2022-03-09 00:39:10|13714.27|13594.27|13714.11|13594.11|13714.33|13594.33|13714.09|13594.09|10
1646786360000|2022-03-09 00:39:20|13714.44|13594.44|13716.38|13596.38|13716.38|13596.38|13714.44|13594.44|10
1646786370000|2022-03-09 00:39:30|13716.44|13596.44|13715.72|13595.72|13716.5|13596.5|13715.48|13595.48|10
1646786380000|2022-03-09 00:39:40|13715.62|13595.62|13716.1|13596.1|13716.1|13596.1|13715.24|13595.24|9
1646786390000|2022-03-09 00:39:50|13715.79|13595.79|13711.81|13591.81|13716.42|13596.42|13711.81|13591.81|10
1646786400000|2022-03-09 00:40:00|13710.26|13590.26|13706.85|13586.85|13710.26|13590.26|13705.82|13585.82|10
1646786410000|2022-03-09 00:40:10|13706.42|13586.42|13707.13|13587.13|13707.13|13587.13|13703.88|13583.88|10
1646786420000|2022-03-09 00:40:20|13707.82|13587.82|13712.41|13592.41|13712.41|13592.41|13707.82|13587.82|10
1646786430000|2022-03-09 00:40:30|13712.22|13592.22|13717.36|13597.36|13717.36|13597.36|13712.22|13592.22|10
1646786440000|2022-03-09 00:40:40|13717.51|13597.51|13716.81|13596.81|13718.02|13598.02|13716.81|13596.81|10
1646786450000|2022-03-09 00:40:50|13716.7|13596.7|13716.04|13596.04|13716.7|13596.7|13715.95|13595.95|10
1646786460000|2022-03-09 00:41:00|13716.43|13596.43|13716.17|13596.17|13717.35|13597.35|13716.17|13596.17|9
1646786470000|2022-03-09 00:41:10|13716.97|13596.97|13718.12|13598.12|13718.56|13598.56|13715.94|13595.94|10
1646786480000|2022-03-09 00:41:20|13718.15|13598.15|13719|13599|13719|13599|13718.15|13598.15|7
1646786490000|2022-03-09 00:41:30|13718.91|13598.91|13718.42|13598.42|13719.02|13599.02|13718.21|13598.21|9
1646786500000|2022-03-09 00:41:40|13717.97|13597.97|13716.55|13596.55|13717.97|13597.97|13716.55|13596.55|10
1646786510000|2022-03-09 00:41:50|13716.64|13596.64|13716.46|13596.46|13716.69|13596.69|13715.97|13595.97|10
1646786520000|2022-03-09 00:42:00|13717.06|13597.06|13716.33|13596.33|13717.22|13597.22|13716.33|13596.33|9
1646786530000|2022-03-09 00:42:10|13716.45|13596.45|13717.37|13597.37|13717.37|13597.37|13716.27|13596.27|8
1646786540000|2022-03-09 00:42:20|13718.02|13598.02|13718.63|13598.63|13718.95|13598.95|13718.02|13598.02|10
1646786550000|2022-03-09 00:42:30|13718.72|13598.72|13719.41|13599.41|13720.15|13600.15|13718.59|13598.59|10
1646786560000|2022-03-09 00:42:40|13719.33|13599.33|13719.06|13599.06|13719.52|13599.52|13718.92|13598.92|10
1646786570000|2022-03-09 00:42:50|13719.28|13599.28|13719.06|13599.06|13719.29|13599.29|13719.01|13599.01|8
1646786580000|2022-03-09 00:43:00|13718.88|13598.88|13719.91|13599.91|13719.91|13599.91|13718.74|13598.74|9
1646786590000|2022-03-09 00:43:10|13720.33|13600.33|13722.04|13602.04|13722.14|13602.14|13720.33|13600.33|10
1646786600000|2022-03-09 00:43:20|13721.94|13601.94|13722.74|13602.74|13723.22|13603.22|13721.94|13601.94|10
1646786610000|2022-03-09 00:43:30|13723.26|13603.26|13723.34|13603.34|13723.6|13603.6|13723.19|13603.19|10
1646786620000|2022-03-09 00:43:40|13723.36|13603.36|13723.89|13603.89|13723.89|13603.89|13723.36|13603.36|10
1646786630000|2022-03-09 00:43:50|13724.02|13604.02|13724.77|13604.77|13725|13605|13724.02|13604.02|10
1646786640000|2022-03-09 00:44:00|13724.55|13604.55|13725.04|13605.04|13725.13|13605.13|13724.44|13604.44|9
1646786650000|2022-03-09 00:44:10|13725.48|13605.48|13728.82|13608.82|13728.82|13608.82|13725.48|13605.48|10
1646786660000|2022-03-09 00:44:20|13728.89|13608.89|13731.2|13611.2|13731.2|13611.2|13728.89|13608.89|9
1646786670000|2022-03-09 00:44:30|13731.36|13611.36|13733.18|13613.18|13733.18|13613.18|13731.36|13611.36|10
1646786680000|2022-03-09 00:44:40|13733.13|13613.13|13733.2|13613.2|13733.71|13613.71|13733.13|13613.13|10
1646786690000|2022-03-09 00:44:50|13733.52|13613.52|13733.85|13613.85|13734.81|13614.81|13733.52|13613.52|10
1646786700000|2022-03-09 00:45:00|13734.92|13614.92|13735.29|13615.29|13735.29|13615.29|13734.59|13614.59|9
1646786710000|2022-03-09 00:45:10|13736.08|13616.08|13739.14|13619.14|13739.14|13619.14|13736.08|13616.08|9
1646786720000|2022-03-09 00:45:20|13739.78|13619.78|13742.94|13622.94|13742.94|13622.94|13739.78|13619.78|9
1646786730000|2022-03-09 00:45:30|13742.54|13622.54|13743.36|13623.36|13743.63|13623.63|13742.51|13622.51|10
1646786740000|2022-03-09 00:45:40|13743.39|13623.39|13744.22|13624.22|13744.22|13624.22|13743.36|13623.36|10
1646786750000|2022-03-09 00:45:50|13744.43|13624.43|13744.7|13624.7|13744.81|13624.81|13744.31|13624.31|8
1646786760000|2022-03-09 00:46:00|13744.69|13624.69|13743.73|13623.73|13744.89|13624.89|13743.71|13623.71|10
1646786770000|2022-03-09 00:46:10|13743.4|13623.4|13743|13623|13743.51|13623.51|13742.42|13622.42|9
1646786780000|2022-03-09 00:46:20|13742.62|13622.62|13743.44|13623.44|13743.44|13623.44|13741.69|13621.69|10
1646786790000|2022-03-09 00:46:30|13744.5|13624.5|13747.93|13627.93|13747.93|13627.93|13744.5|13624.5|10
1646786800000|2022-03-09 00:46:40|13748.25|13628.25|13749.3|13629.3|13749.6|13629.6|13748.16|13628.16|10
1646786810000|2022-03-09 00:46:50|13749.23|13629.23|13758.29|13638.29|13758.29|13638.29|13749.23|13629.23|10
1646786820000|2022-03-09 00:47:00|13759.82|13639.82|13764.27|13644.27|13764.27|13644.27|13758.45|13638.45|10
1646786830000|2022-03-09 00:47:10|13765.15|13645.15|13769.65|13649.65|13769.96|13649.96|13765.15|13645.15|10
1646786840000|2022-03-09 00:47:20|13769.69|13649.69|13771.19|13651.19|13771.19|13651.19|13769.14|13649.14|10
1646786850000|2022-03-09 00:47:30|13771.06|13651.06|13768.23|13648.23|13771.29|13651.29|13768.23|13648.23|10
1646786860000|2022-03-09 00:47:40|13767.57|13647.57|13767.67|13647.67|13767.99|13647.99|13767.15|13647.15|10
1646786870000|2022-03-09 00:47:50|13767.57|13647.57|13769.91|13649.91|13769.91|13649.91|13767.51|13647.51|10
1646786880000|2022-03-09 00:48:00|13770.08|13650.08|13771.74|13651.74|13772.2|13652.2|13770.08|13650.08|10
1646786890000|2022-03-09 00:48:10|13771.73|13651.73|13771.09|13651.09|13772.54|13652.54|13771.09|13651.09|10
1646786900000|2022-03-09 00:48:20|13770.87|13650.87|13771.05|13651.05|13771.05|13651.05|13770.52|13650.52|8
1646786910000|2022-03-09 00:48:30|13771|13651|13771.24|13651.24|13771.32|13651.32|13770.6|13650.6|10
1646786920000|2022-03-09 00:48:40|13771.12|13651.12|13773.16|13653.16|13773.16|13653.16|13770.83|13650.83|10
1646786930000|2022-03-09 00:48:50|13773.56|13653.56|13774.58|13654.58|13774.89|13654.89|13773.56|13653.56|10
1646786940000|2022-03-09 00:49:00|13774.66|13654.66|13775.33|13655.33|13775.33|13655.33|13774.66|13654.66|8
1646786950000|2022-03-09 00:49:10|13775.48|13655.48|13775.78|13655.78|13775.88|13655.88|13775.29|13655.29|10
1646786960000|2022-03-09 00:49:20|13775.57|13655.57|13780.4|13660.4|13780.4|13660.4|13775.57|13655.57|10
1646786970000|2022-03-09 00:49:30|13780.76|13660.76|13782.29|13662.29|13782.64|13662.64|13780.76|13660.76|10
1646786980000|2022-03-09 00:49:40|13782.45|13662.45|13782.12|13662.12|13782.46|13662.46|13782.09|13662.09|8
1646786990000|2022-03-09 00:49:50|13782.06|13662.06|13781.24|13661.24|13782.06|13662.06|13781.02|13661.02|10
1646787000000|2022-03-09 00:50:00|13781.32|13661.32|13782.5|13662.5|13782.5|13662.5|13780.82|13660.82|10
1646787010000|2022-03-09 00:50:10|13782.63|13662.63|13783.72|13663.72|13783.72|13663.72|13782.63|13662.63|9
1646787020000|2022-03-09 00:50:20|13783.74|13663.74|13782.77|13662.77|13783.79|13663.79|13782.71|13662.71|10
1646787030000|2022-03-09 00:50:30|13783.56|13663.56|13784.89|13664.89|13784.89|13664.89|13783.31|13663.31|10
1646787040000|2022-03-09 00:50:40|13785.01|13665.01|13786.57|13666.57|13786.57|13666.57|13785.01|13665.01|10
1646787050000|2022-03-09 00:50:50|13788.22|13668.22|13791.62|13671.62|13791.62|13671.62|13787.84|13667.84|10
1646787060000|2022-03-09 00:51:00|13791.33|13671.33|13791.24|13671.24|13791.63|13671.63|13790.86|13670.86|7
1646787070000|2022-03-09 00:51:10|13791.05|13671.05|13791.67|13671.67|13792.16|13672.16|13791.05|13671.05|10
1646787080000|2022-03-09 00:51:20|13792.04|13672.04|13795.77|13675.77|13796.2|13676.2|13791.97|13671.97|9
1646787090000|2022-03-09 00:51:30|13796.24|13676.24|13793.34|13673.34|13796.24|13676.24|13793.34|13673.34|10
1646787100000|2022-03-09 00:51:40|13793.35|13673.35|13792.64|13672.64|13793.35|13673.35|13792.64|13672.64|10
1646787110000|2022-03-09 00:51:50|13793.27|13673.27|13793.36|13673.36|13793.39|13673.39|13792.41|13672.41|10
1646787120000|2022-03-09 00:52:00|13793.26|13673.26|13792.82|13672.82|13793.32|13673.32|13792.65|13672.65|10
1646787130000|2022-03-09 00:52:10|13792.46|13672.46|13786.77|13666.77|13792.46|13672.46|13786.77|13666.77|10
1646787140000|2022-03-09 00:52:20|13786.48|13666.48|13785.02|13665.02|13786.48|13666.48|13784.83|13664.83|6
1646787150000|2022-03-09 00:52:30|13785.17|13665.17|13783.68|13663.68|13785.19|13665.19|13783.68|13663.68|9
1646787160000|2022-03-09 00:52:40|13783.69|13663.69|13781.72|13661.72|13783.69|13663.69|13781.42|13661.42|10
1646787170000|2022-03-09 00:52:50|13781.05|13661.05|13782.98|13662.98|13783.09|13663.09|13781.05|13661.05|10
1646787180000|2022-03-09 00:53:00|13782.91|13662.91|13782.76|13662.76|13783.16|13663.16|13782.76|13662.76|7
1646787190000|2022-03-09 00:53:10|13782.74|13662.74|13783.47|13663.47|13784.12|13664.12|13782.74|13662.74|10
1646787200000|2022-03-09 00:53:20|13783.67|13663.67|13781.26|13661.26|13783.67|13663.67|13781.26|13661.26|10
1646787210000|2022-03-09 00:53:30|13781.21|13661.21|13779.8|13659.8|13781.21|13661.21|13779.75|13659.75|7
1646787220000|2022-03-09 00:53:40|13779.37|13659.37|13779.3|13659.3|13779.37|13659.37|13779.19|13659.19|6
1646787230000|2022-03-09 00:53:50|13779.23|13659.23|13780.31|13660.31|13780.31|13660.31|13778.85|13658.85|9
1646787240000|2022-03-09 00:54:00|13780.04|13660.04|13780.75|13660.75|13780.75|13660.75|13779.93|13659.93|9
1646787250000|2022-03-09 00:54:10|13780.96|13660.96|13780.69|13660.69|13781.46|13661.46|13780.69|13660.69|8
1646787260000|2022-03-09 00:54:20|13780.73|13660.73|13780.58|13660.58|13780.78|13660.78|13780.58|13660.58|7
1646787270000|2022-03-09 00:54:30|13780.53|13660.53|13780.14|13660.14|13780.58|13660.58|13780.11|13660.11|8
1646787280000|2022-03-09 00:54:40|13780.76|13660.76|13780.43|13660.43|13780.76|13660.76|13779.89|13659.89|8
1646787290000|2022-03-09 00:54:50|13780.19|13660.19|13778.49|13658.49|13780.19|13660.19|13777.4|13657.4|10
1646787300000|2022-03-09 00:55:00|13778.38|13658.38|13777.46|13657.46|13778.38|13658.38|13777.46|13657.46|8
1646787310000|2022-03-09 00:55:10|13777.17|13657.17|13777.65|13657.65|13777.65|13657.65|13776.99|13656.99|9
1646787320000|2022-03-09 00:55:20|13777.97|13657.97|13779|13659|13779.73|13659.73|13777.97|13657.97|8
1646787330000|2022-03-09 00:55:30|13779.36|13659.36|13781.65|13661.65|13781.65|13661.65|13779.36|13659.36|9
1646787340000|2022-03-09 00:55:40|13781.73|13661.73|13782.96|13662.96|13783.59|13663.59|13781.73|13661.73|9
1646787350000|2022-03-09 00:55:50|13783|13663|13783.62|13663.62|13784|13664|13783|13663|7
1646787360000|2022-03-09 00:56:00|13783.36|13663.36|13782.99|13662.99|13783.42|13663.42|13782.91|13662.91|9
1646787370000|2022-03-09 00:56:10|13783.17|13663.17|13783.52|13663.52|13783.75|13663.75|13782.8|13662.8|10
1646787380000|2022-03-09 00:56:20|13783.58|13663.58|13783.17|13663.17|13783.58|13663.58|13783.07|13663.07|9
1646787390000|2022-03-09 00:56:30|13783.11|13663.11|13783.01|13663.01|13783.6|13663.6|13783.01|13663.01|9
1646787400000|2022-03-09 00:56:40|13783.02|13663.02|13783.09|13663.09|13783.71|13663.71|13783.02|13663.02|10
1646787410000|2022-03-09 00:56:50|13783.1|13663.1|13779.65|13659.65|13783.1|13663.1|13779.58|13659.58|10
1646787420000|2022-03-09 00:57:00|13779.71|13659.71|13779.45|13659.45|13780.09|13660.09|13779.32|13659.32|10
1646787430000|2022-03-09 00:57:10|13779.58|13659.58|13779.92|13659.92|13779.98|13659.98|13779.58|13659.58|8
1646787440000|2022-03-09 00:57:20|13779.95|13659.95|13780.7|13660.7|13781.39|13661.39|13779.95|13659.95|10
1646787450000|2022-03-09 00:57:30|13780.84|13660.84|13781.51|13661.51|13781.55|13661.55|13779.71|13659.71|10
1646787460000|2022-03-09 00:57:40|13781.45|13661.45|13784.58|13664.58|13784.58|13664.58|13781.45|13661.45|10
1646787470000|2022-03-09 00:57:50|13784.55|13664.55|13784.47|13664.47|13784.55|13664.55|13784.18|13664.18|7
1646787480000|2022-03-09 00:58:00|13785.01|13665.01|13785.34|13665.34|13785.34|13665.34|13784.7|13664.7|9
1646787490000|2022-03-09 00:58:10|13785.74|13665.74|13786.5|13666.5|13786.53|13666.53|13785.48|13665.48|10
1646787500000|2022-03-09 00:58:20|13786.4|13666.4|13786.63|13666.63|13786.63|13666.63|13786.22|13666.22|10
1646787510000|2022-03-09 00:58:30|13786.62|13666.62|13787.66|13667.66|13787.9|13667.9|13786.62|13666.62|9
1646787520000|2022-03-09 00:58:40|13787.54|13667.54|13787.28|13667.28|13787.54|13667.54|13786.92|13666.92|10
1646787530000|2022-03-09 00:58:50|13787.26|13667.26|13787.28|13667.28|13787.71|13667.71|13787.26|13667.26|10
1646787540000|2022-03-09 00:59:00|13787.38|13667.38|13787.81|13667.81|13787.81|13667.81|13787.33|13667.33|10
1646787550000|2022-03-09 00:59:10|13787.77|13667.77|13787.63|13667.63|13787.82|13667.82|13787.31|13667.31|9
1646787560000|2022-03-09 00:59:20|13786.84|13666.84|13785.82|13665.82|13787.23|13667.23|13785.82|13665.82|10
1646787570000|2022-03-09 00:59:30|13785.87|13665.87|13786.86|13666.86|13786.86|13666.86|13785.87|13665.87|10
1646787580000|2022-03-09 00:59:40|13786.75|13666.75|13786.82|13666.82|13787.32|13667.32|13786.51|13666.51|10
1646787590000|2022-03-09 00:59:50|13786.7|13666.7|13786.69|13666.69|13786.77|13666.77|13786.42|13666.42|10
1646787600000|2022-03-09 01:00:00|13786.89|13666.89|13790.94|13670.94|13790.94|13670.94|13786.89|13666.89|10
1646787610000|2022-03-09 01:00:10|13792.81|13672.81|13799.23|13679.23|13799.23|13679.23|13792.81|13672.81|10
1646787620000|2022-03-09 01:00:20|13799.68|13679.68|13808.37|13688.37|13808.37|13688.37|13799.68|13679.68|10
1646787630000|2022-03-09 01:00:30|13809.3|13689.3|13810.6|13690.6|13810.6|13690.6|13809.3|13689.3|10
1646787640000|2022-03-09 01:00:40|13810.56|13690.56|13812.06|13692.06|13812.06|13692.06|13810.56|13690.56|8
1646787650000|2022-03-09 01:00:50|13812.25|13692.25|13811.07|13691.07|13812.74|13692.74|13811.07|13691.07|10
1646787660000|2022-03-09 01:01:00|13811.16|13691.16|13809.7|13689.7|13811.16|13691.16|13809.59|13689.59|10
1646787670000|2022-03-09 01:01:10|13809.73|13689.73|13809.82|13689.82|13810.32|13690.32|13809.73|13689.73|9
1646787680000|2022-03-09 01:01:20|13809.76|13689.76|13809.29|13689.29|13809.76|13689.76|13808.67|13688.67|10
1646787690000|2022-03-09 01:01:30|13809.72|13689.72|13809.49|13689.49|13810|13690|13809.24|13689.24|10
1646787700000|2022-03-09 01:01:40|13809.26|13689.26|13811.05|13691.05|13811.07|13691.07|13808.93|13688.93|10
1646787710000|2022-03-09 01:01:50|13810.96|13690.96|13811.07|13691.07|13811.35|13691.35|13810.96|13690.96|8
1646787720000|2022-03-09 01:02:00|13811.63|13691.63|13811.34|13691.34|13811.81|13691.81|13811.14|13691.14|9
1646787730000|2022-03-09 01:02:10|13811.31|13691.31|13812.64|13692.64|13812.64|13692.64|13811.31|13691.31|10
1646787740000|2022-03-09 01:02:20|13812.78|13692.78|13814.22|13694.22|13814.33|13694.33|13812.78|13692.78|10
1646787750000|2022-03-09 01:02:30|13814.24|13694.24|13813.79|13693.79|13814.33|13694.33|13813.79|13693.79|9
1646787760000|2022-03-09 01:02:40|13813.15|13693.15|13809.51|13689.51|13813.15|13693.15|13809.51|13689.51|10
1646787770000|2022-03-09 01:02:50|13808.71|13688.71|13807.19|13687.19|13808.71|13688.71|13807.19|13687.19|10
1646787780000|2022-03-09 01:03:00|13806.99|13686.99|13804.82|13684.82|13806.99|13686.99|13804.8|13684.8|9
1646787790000|2022-03-09 01:03:10|13804.72|13684.72|13803.07|13683.07|13804.72|13684.72|13803.07|13683.07|10
1646787800000|2022-03-09 01:03:20|13802.96|13682.96|13801.14|13681.14|13803.06|13683.06|13801.14|13681.14|9
1646787810000|2022-03-09 01:03:30|13800.94|13680.94|13801.45|13681.45|13801.54|13681.54|13800.94|13680.94|9
1646787820000|2022-03-09 01:03:40|13801.91|13681.91|13802.06|13682.06|13802.46|13682.46|13801.88|13681.88|10
1646787830000|2022-03-09 01:03:50|13802.07|13682.07|13801.92|13681.92|13802.07|13682.07|13801.88|13681.88|8
1646787840000|2022-03-09 01:04:00|13801.72|13681.72|13800.76|13680.76|13801.72|13681.72|13800.76|13680.76|10
1646787850000|2022-03-09 01:04:10|13800.68|13680.68|13800.87|13680.87|13801.05|13681.05|13799.9|13679.9|9
1646787860000|2022-03-09 01:04:20|13800.56|13680.56|13800.56|13680.56|13800.89|13680.89|13800.36|13680.36|8
1646787870000|2022-03-09 01:04:30|13800.41|13680.41|13798.46|13678.46|13800.41|13680.41|13798.46|13678.46|9
1646787880000|2022-03-09 01:04:40|13797.88|13677.88|13797.6|13677.6|13798.15|13678.15|13797.6|13677.6|10
1646787890000|2022-03-09 01:04:50|13797.89|13677.89|13797.54|13677.54|13797.89|13677.89|13797.35|13677.35|8
1646787900000|2022-03-09 01:05:00|13797.48|13677.48|13796.54|13676.54|13797.52|13677.52|13796.54|13676.54|10
1646787910000|2022-03-09 01:05:10|13796.1|13676.1|13795.79|13675.79|13796.1|13676.1|13795.65|13675.65|9
1646787920000|2022-03-09 01:05:20|13795.66|13675.66|13796.26|13676.26|13796.26|13676.26|13795.36|13675.36|8
1646787930000|2022-03-09 01:05:30|13796.29|13676.29|13796.62|13676.62|13796.82|13676.82|13796.07|13676.07|9
1646787940000|2022-03-09 01:05:40|13796.67|13676.67|13796.06|13676.06|13796.77|13676.77|13796.06|13676.06|9
1646787950000|2022-03-09 01:05:50|13796.02|13676.02|13795.3|13675.3|13796.03|13676.03|13795.28|13675.28|9
1646787960000|2022-03-09 01:06:00|13795.25|13675.25|13795.99|13675.99|13796.28|13676.28|13795.25|13675.25|10
1646787970000|2022-03-09 01:06:10|13796.24|13676.24|13796.55|13676.55|13797.39|13677.39|13796.14|13676.14|8
1646787980000|2022-03-09 01:06:20|13797.15|13677.15|13796.79|13676.79|13797.36|13677.36|13796.49|13676.49|9
1646787990000|2022-03-09 01:06:30|13795.83|13675.83|13794.52|13674.52|13795.83|13675.83|13794.52|13674.52|9
1646788000000|2022-03-09 01:06:40|13794.17|13674.17|13794.38|13674.38|13794.38|13674.38|13793.73|13673.73|9
1646788010000|2022-03-09 01:06:50|13794.59|13674.59|13794.98|13674.98|13795.41|13675.41|13794.2|13674.2|10
1646788020000|2022-03-09 01:07:00|13794.99|13674.99|13794.35|13674.35|13794.99|13674.99|13793.73|13673.73|9
1646788030000|2022-03-09 01:07:10|13794.7|13674.7|13795.91|13675.91|13795.91|13675.91|13794.7|13674.7|8
1646788040000|2022-03-09 01:07:20|13795.84|13675.84|13796.21|13676.21|13796.84|13676.84|13795.84|13675.84|10
1646788050000|2022-03-09 01:07:30|13796.39|13676.39|13796.61|13676.61|13796.67|13676.67|13795.94|13675.94|10
1646788060000|2022-03-09 01:07:40|13796.52|13676.52|13796.47|13676.47|13797.03|13677.03|13796.25|13676.25|10
1646788070000|2022-03-09 01:07:50|13795.39|13675.39|13792.58|13672.58|13795.39|13675.39|13792.58|13672.58|10
1646788080000|2022-03-09 01:08:00|13792.61|13672.61|13791.35|13671.35|13792.69|13672.69|13791.28|13671.28|10
1646788090000|2022-03-09 01:08:10|13791.26|13671.26|13792.71|13672.71|13793.21|13673.21|13791.26|13671.26|10
1646788100000|2022-03-09 01:08:20|13792.59|13672.59|13792.76|13672.76|13793.15|13673.15|13792.23|13672.23|10
1646788110000|2022-03-09 01:08:30|13792.8|13672.8|13793.05|13673.05|13793.13|13673.13|13792.66|13672.66|10
1646788120000|2022-03-09 01:08:40|13793.09|13673.09|13794.15|13674.15|13794.15|13674.15|13793.09|13673.09|9
1646788130000|2022-03-09 01:08:50|13794.65|13674.65|13794.39|13674.39|13794.79|13674.79|13794.3|13674.3|9
1646788140000|2022-03-09 01:09:00|13794.45|13674.45|13795.25|13675.25|13795.25|13675.25|13794.45|13674.45|10
1646788150000|2022-03-09 01:09:10|13795.72|13675.72|13796.96|13676.96|13797.94|13677.94|13795.72|13675.72|10
1646788160000|2022-03-09 01:09:20|13797|13677|13799.17|13679.17|13799.17|13679.17|13796.75|13676.75|10
1646788170000|2022-03-09 01:09:30|13799.46|13679.46|13801.19|13681.19|13802.41|13682.41|13799.46|13679.46|10
1646788180000|2022-03-09 01:09:40|13801.6|13681.6|13802.18|13682.18|13802.18|13682.18|13801.6|13681.6|10
1646788190000|2022-03-09 01:09:50|13802.9|13682.9|13803.79|13683.79|13803.9|13683.9|13802.87|13682.87|10
1646788200000|2022-03-09 01:10:00|13803.84|13683.84|13803.39|13683.39|13803.95|13683.95|13803.33|13683.33|8
1646788210000|2022-03-09 01:10:10|13803.86|13683.86|13801.25|13681.25|13804.36|13684.36|13801.25|13681.25|10
1646788220000|2022-03-09 01:10:20|13801.4|13681.4|13800.33|13680.33|13801.4|13681.4|13800.06|13680.06|10
1646788230000|2022-03-09 01:10:30|13800.05|13680.05|13800.11|13680.11|13800.11|13680.11|13799.57|13679.57|10
1646788240000|2022-03-09 01:10:40|13800.25|13680.25|13799.59|13679.59|13801|13681|13799.59|13679.59|10
1646788250000|2022-03-09 01:10:50|13798.93|13678.93|13794.23|13674.23|13798.93|13678.93|13793.99|13673.99|10
1646788260000|2022-03-09 01:11:00|13793.93|13673.93|13793.76|13673.76|13795.27|13675.27|13793.76|13673.76|10
1646788270000|2022-03-09 01:11:10|13793.74|13673.74|13795.34|13675.34|13795.58|13675.58|13793.74|13673.74|10
1646788280000|2022-03-09 01:11:20|13795.31|13675.31|13794.66|13674.66|13795.31|13675.31|13794.63|13674.63|10
1646788290000|2022-03-09 01:11:30|13795.09|13675.09|13795.54|13675.54|13795.69|13675.69|13795.09|13675.09|10
1646788300000|2022-03-09 01:11:40|13795.67|13675.67|13799.94|13679.94|13799.94|13679.94|13795.67|13675.67|10
1646788310000|2022-03-09 01:11:50|13799.96|13679.96|13802.44|13682.44|13802.44|13682.44|13799.75|13679.75|10
1646788320000|2022-03-09 01:12:00|13802.54|13682.54|13804.64|13684.64|13804.64|13684.64|13802.54|13682.54|10
1646788330000|2022-03-09 01:12:10|13803.59|13683.59|13805.22|13685.22|13805.22|13685.22|13803.56|13683.56|10
1646788340000|2022-03-09 01:12:20|13805.32|13685.32|13808.26|13688.26|13808.47|13688.47|13805.32|13685.32|10
1646788350000|2022-03-09 01:12:30|13808.58|13688.58|13807.38|13687.38|13808.7|13688.7|13807.37|13687.37|10
1646788360000|2022-03-09 01:12:40|13807.36|13687.36|13809.34|13689.34|13809.34|13689.34|13807.13|13687.13|10
1646788370000|2022-03-09 01:12:50|13809.45|13689.45|13810.6|13690.6|13810.6|13690.6|13809.1|13689.1|10
1646788380000|2022-03-09 01:13:00|13810.38|13690.38|13810|13690|13810.38|13690.38|13809.97|13689.97|10
1646788390000|2022-03-09 01:13:10|13809.93|13689.93|13809.82|13689.82|13810.33|13690.33|13809.68|13689.68|9
1646788400000|2022-03-09 01:13:20|13809.83|13689.83|13810.56|13690.56|13810.56|13690.56|13809.73|13689.73|9
1646788410000|2022-03-09 01:13:30|13810.66|13690.66|13811.63|13691.63|13812.3|13692.3|13810.65|13690.65|10
1646788420000|2022-03-09 01:13:40|13812.56|13692.56|13817.14|13697.14|13817.46|13697.46|13812.56|13692.56|10
1646788430000|2022-03-09 01:13:50|13816.64|13696.64|13821.78|13701.78|13821.78|13701.78|13816.64|13696.64|10
1646788440000|2022-03-09 01:14:00|13821.91|13701.91|13821.7|13701.7|13823.03|13703.03|13821.7|13701.7|9
1646788450000|2022-03-09 01:14:10|13821.66|13701.66|13819.41|13699.41|13821.66|13701.66|13819.41|13699.41|10
1646788460000|2022-03-09 01:14:20|13819.08|13699.08|13817.47|13697.47|13819.08|13699.08|13817.47|13697.47|10
1646788470000|2022-03-09 01:14:30|13817.42|13697.42|13817.79|13697.79|13817.79|13697.79|13817.12|13697.12|9
1646788480000|2022-03-09 01:14:40|13817.81|13697.81|13818.82|13698.82|13819.27|13699.27|13817.81|13697.81|10
1646788490000|2022-03-09 01:14:50|13818.57|13698.57|13817.4|13697.4|13818.57|13698.57|13817.4|13697.4|10
1646788500000|2022-03-09 01:15:00|13817.47|13697.47|13815.03|13695.03|13817.47|13697.47|13814.94|13694.94|10
1646788510000|2022-03-09 01:15:10|13814.87|13694.87|13813.87|13693.87|13814.87|13694.87|13813.86|13693.86|10
1646788520000|2022-03-09 01:15:20|13813.74|13693.74|13811.88|13691.88|13813.74|13693.74|13811.88|13691.88|9
1646788530000|2022-03-09 01:15:30|13810.9|13690.9|13810|13690|13810.9|13690.9|13809.68|13689.68|9
1646788540000|2022-03-09 01:15:40|13810.05|13690.05|13808.95|13688.95|13810.05|13690.05|13808.95|13688.95|10
1646788550000|2022-03-09 01:15:50|13809.12|13689.12|13809.03|13689.03|13809.12|13689.12|13808.34|13688.34|10
1646788560000|2022-03-09 01:16:00|13808.97|13688.97|13808.79|13688.79|13809.38|13689.38|13808.79|13688.79|9
1646788570000|2022-03-09 01:16:10|13808.45|13688.45|13803.11|13683.11|13808.45|13688.45|13803.11|13683.11|10
1646788580000|2022-03-09 01:16:20|13803.05|13683.05|13799.66|13679.66|13803.05|13683.05|13799.66|13679.66|10
1646788590000|2022-03-09 01:16:30|13799.88|13679.88|13799.37|13679.37|13800.15|13680.15|13798.78|13678.78|10
1646788600000|2022-03-09 01:16:40|13799.32|13679.32|13799.41|13679.41|13799.41|13679.41|13798.75|13678.75|10
1646788610000|2022-03-09 01:16:50|13799.28|13679.28|13798.18|13678.18|13799.31|13679.31|13798.18|13678.18|10
1646788620000|2022-03-09 01:17:00|13797.36|13677.36|13797.65|13677.65|13797.97|13677.97|13797.02|13677.02|10
1646788630000|2022-03-09 01:17:10|13797.9|13677.9|13800.65|13680.65|13800.71|13680.71|13797.9|13677.9|10
1646788640000|2022-03-09 01:17:20|13801.69|13681.69|13804.44|13684.44|13804.44|13684.44|13801.46|13681.46|9
1646788650000|2022-03-09 01:17:30|13804.33|13684.33|13805.21|13685.21|13805.3|13685.3|13804.3|13684.3|10
1646788660000|2022-03-09 01:17:40|13804.85|13684.85|13804.24|13684.24|13805.16|13685.16|13803.87|13683.87|10
1646788670000|2022-03-09 01:17:50|13804.11|13684.11|13804.4|13684.4|13804.52|13684.52|13803.89|13683.89|9
1646788680000|2022-03-09 01:18:00|13804.06|13684.06|13803.78|13683.78|13804.06|13684.06|13803.61|13683.61|6
1646788690000|2022-03-09 01:18:10|13803.45|13683.45|13803.2|13683.2|13803.45|13683.45|13803.01|13683.01|6
1646788700000|2022-03-09 01:18:20|13803.15|13683.15|13802.43|13682.43|13803.48|13683.48|13801.93|13681.93|9
1646788710000|2022-03-09 01:18:30|13802.23|13682.23|13799.16|13679.16|13802.23|13682.23|13799.16|13679.16|10
1646788720000|2022-03-09 01:18:40|13799.06|13679.06|13794.86|13674.86|13799.06|13679.06|13794.86|13674.86|9
1646788730000|2022-03-09 01:18:50|13794.97|13674.97|13793.4|13673.4|13794.97|13674.97|13793.22|13673.22|9
1646788740000|2022-03-09 01:19:00|13792.97|13672.97|13791.24|13671.24|13792.97|13672.97|13791.24|13671.24|10
1646788750000|2022-03-09 01:19:10|13791.4|13671.4|13789.65|13669.65|13791.57|13671.57|13789.65|13669.65|8
1646788760000|2022-03-09 01:19:20|13789.48|13669.48|13787.03|13667.03|13789.48|13669.48|13786.98|13666.98|10
1646788770000|2022-03-09 01:19:30|13786.49|13666.49|13785.98|13665.98|13786.49|13666.49|13785.98|13665.98|9
1646788780000|2022-03-09 01:19:40|13785.8|13665.8|13785.04|13665.04|13785.92|13665.92|13785.04|13665.04|8
1646788790000|2022-03-09 01:19:50|13785.21|13665.21|13783.22|13663.22|13785.21|13665.21|13783.22|13663.22|10
1646788800000|2022-03-09 01:20:00|13783.58|13663.58|13782.56|13662.56|13783.78|13663.78|13782.56|13662.56|10
1646788810000|2022-03-09 01:20:10|13782.58|13662.58|13783.61|13663.61|13783.79|13663.79|13782.58|13662.58|9
1646788820000|2022-03-09 01:20:20|13783.34|13663.34|13784.86|13664.86|13784.89|13664.89|13783.34|13663.34|8
1646788830000|2022-03-09 01:20:30|13784.93|13664.93|13784.33|13664.33|13785.45|13665.45|13784.33|13664.33|10
1646788840000|2022-03-09 01:20:40|13784.2|13664.2|13783.32|13663.32|13784.2|13664.2|13783.12|13663.12|7
1646788850000|2022-03-09 01:20:50|13782.95|13662.95|13783.65|13663.65|13783.65|13663.65|13782.93|13662.93|7
1646788860000|2022-03-09 01:21:00|13783.72|13663.72|13782.95|13662.95|13783.72|13663.72|13782.9|13662.9|8
1646788870000|2022-03-09 01:21:10|13782.92|13662.92|13784.01|13664.01|13784.21|13664.21|13782.55|13662.55|10
1646788880000|2022-03-09 01:21:20|13784.19|13664.19|13784.06|13664.06|13784.95|13664.95|13784.06|13664.06|9
1646788890000|2022-03-09 01:21:30|13784.13|13664.13|13785.49|13665.49|13785.49|13665.49|13784.13|13664.13|10
1646788900000|2022-03-09 01:21:40|13788|13668|13790.63|13670.63|13790.63|13670.63|13788|13668|10
1646788910000|2022-03-09 01:21:50|13790.78|13670.78|13795.58|13675.58|13795.67|13675.67|13790.78|13670.78|10
1646788920000|2022-03-09 01:22:00|13795.66|13675.66|13793.71|13673.71|13795.66|13675.66|13793.71|13673.71|10
1646788930000|2022-03-09 01:22:10|13793.6|13673.6|13791.51|13671.51|13793.6|13673.6|13791.51|13671.51|9
1646788940000|2022-03-09 01:22:20|13791.02|13671.02|13790.54|13670.54|13791.16|13671.16|13789.98|13669.98|10
1646788950000|2022-03-09 01:22:30|13790.35|13670.35|13790.29|13670.29|13790.68|13670.68|13790.29|13670.29|10
1646788960000|2022-03-09 01:22:40|13790.18|13670.18|13786.54|13666.54|13790.41|13670.41|13786.54|13666.54|10
1646788970000|2022-03-09 01:22:50|13786.57|13666.57|13786.7|13666.7|13786.96|13666.96|13786.54|13666.54|8
1646788980000|2022-03-09 01:23:00|13786.71|13666.71|13787.68|13667.68|13788.01|13668.01|13786.49|13666.49|9
1646788990000|2022-03-09 01:23:10|13787.35|13667.35|13788.48|13668.48|13788.87|13668.87|13787.35|13667.35|10
1646789000000|2022-03-09 01:23:20|13788.29|13668.29|13787.85|13667.85|13788.35|13668.35|13787.85|13667.85|10
1646789010000|2022-03-09 01:23:30|13787.98|13667.98|13788.56|13668.56|13788.56|13668.56|13787.98|13667.98|9
1646789020000|2022-03-09 01:23:40|13788.55|13668.55|13789.67|13669.67|13789.71|13669.71|13788.51|13668.51|10
1646789030000|2022-03-09 01:23:50|13789.71|13669.71|13790.46|13670.46|13790.69|13670.69|13789.71|13669.71|10
1646789040000|2022-03-09 01:24:00|13790.58|13670.58|13790.27|13670.27|13791.1|13671.1|13790.15|13670.15|10
1646789050000|2022-03-09 01:24:10|13790.11|13670.11|13791.03|13671.03|13791.03|13671.03|13790.11|13670.11|10
1646789060000|2022-03-09 01:24:20|13790.86|13670.86|13790.83|13670.83|13790.98|13670.98|13790.48|13670.48|8
1646789070000|2022-03-09 01:24:30|13790.85|13670.85|13789.8|13669.8|13790.91|13670.91|13789.8|13669.8|10
1646789080000|2022-03-09 01:24:40|13789.85|13669.85|13789.69|13669.69|13789.86|13669.86|13788.84|13668.84|10
1646789090000|2022-03-09 01:24:50|13789.68|13669.68|13789.91|13669.91|13789.98|13669.98|13789.61|13669.61|10
1646789100000|2022-03-09 01:25:00|13790.01|13670.01|13789.57|13669.57|13790.03|13670.03|13789.5|13669.5|8
1646789110000|2022-03-09 01:25:10|13789.46|13669.46|13789.69|13669.69|13789.69|13669.69|13789.06|13669.06|10
1646789120000|2022-03-09 01:25:20|13789.81|13669.81|13791.06|13671.06|13791.06|13671.06|13789.81|13669.81|10
1646789130000|2022-03-09 01:25:30|13791.12|13671.12|13790.84|13670.84|13791.74|13671.74|13790.74|13670.74|10
1646789140000|2022-03-09 01:25:40|13790.75|13670.75|13790.29|13670.29|13790.9|13670.9|13790.29|13670.29|9
1646789150000|2022-03-09 01:25:50|13790.19|13670.19|13789.34|13669.34|13790.19|13670.19|13789.34|13669.34|9
1646789160000|2022-03-09 01:26:00|13789.81|13669.81|13789.91|13669.91|13790.16|13670.16|13789.57|13669.57|8
1646789170000|2022-03-09 01:26:10|13790.44|13670.44|13793.27|13673.27|13793.27|13673.27|13790.44|13670.44|10
1646789180000|2022-03-09 01:26:20|13793.77|13673.77|13798.28|13678.28|13798.28|13678.28|13793.77|13673.77|10
1646789190000|2022-03-09 01:26:30|13798.92|13678.92|13803.41|13683.41|13803.67|13683.67|13798.92|13678.92|10
1646789200000|2022-03-09 01:26:40|13804.39|13684.39|13808.76|13688.76|13808.76|13688.76|13804.39|13684.39|10
1646789210000|2022-03-09 01:26:50|13808.74|13688.74|13810.29|13690.29|13810.29|13690.29|13808.74|13688.74|10
1646789220000|2022-03-09 01:27:00|13810.11|13690.11|13813.42|13693.42|13813.42|13693.42|13809.87|13689.87|9
1646789230000|2022-03-09 01:27:10|13813.78|13693.78|13816.19|13696.19|13816.19|13696.19|13813.78|13693.78|10
1646789240000|2022-03-09 01:27:20|13817.12|13697.12|13816.69|13696.69|13817.52|13697.52|13816.69|13696.69|10
1646789250000|2022-03-09 01:27:30|13816.87|13696.87|13819.33|13699.33|13819.37|13699.37|13816.87|13696.87|10
1646789260000|2022-03-09 01:27:40|13819.51|13699.51|13821.54|13701.54|13821.7|13701.7|13819.51|13699.51|9
1646789270000|2022-03-09 01:27:50|13822.2|13702.2|13822.6|13702.6|13822.98|13702.98|13822.2|13702.2|8
1646789280000|2022-03-09 01:28:00|13822.79|13702.79|13822.75|13702.75|13823.05|13703.05|13822.08|13702.08|10
1646789290000|2022-03-09 01:28:10|13822.82|13702.82|13824.76|13704.76|13824.76|13704.76|13822.82|13702.82|9
1646789300000|2022-03-09 01:28:20|13825.03|13705.03|13826.91|13706.91|13826.91|13706.91|13824.96|13704.96|10
1646789310000|2022-03-09 01:28:30|13826.8|13706.8|13827.52|13707.52|13827.52|13707.52|13826.49|13706.49|10
1646789320000|2022-03-09 01:28:40|13828.49|13708.49|13838.26|13718.26|13838.26|13718.26|13828.49|13708.49|10
1646789330000|2022-03-09 01:28:50|13837.82|13717.82|13843.36|13723.36|13843.36|13723.36|13837.82|13717.82|10
1646789340000|2022-03-09 01:29:00|13843.38|13723.38|13844.18|13724.18|13844.18|13724.18|13842.93|13722.93|10
1646789350000|2022-03-09 01:29:10|13843.5|13723.5|13846.3|13726.3|13846.3|13726.3|13843.5|13723.5|9
1646789360000|2022-03-09 01:29:20|13846.45|13726.45|13851.46|13731.46|13851.46|13731.46|13846.45|13726.45|8
1646789370000|2022-03-09 01:29:30|13851.6|13731.6|13853.83|13733.83|13854|13734|13851.6|13731.6|10
1646789380000|2022-03-09 01:29:40|13853.61|13733.61|13855.77|13735.77|13855.77|13735.77|13853.43|13733.43|8
1646789390000|2022-03-09 01:29:50|13855.66|13735.66|13853.46|13733.46|13855.66|13735.66|13853.25|13733.25|10
1646789400000|2022-03-09 01:30:00|13853.41|13733.41|13853.56|13733.56|13853.56|13733.56|13852.85|13732.85|10
1646789410000|2022-03-09 01:30:10|13853.34|13733.34|13854.51|13734.51|13854.51|13734.51|13853.34|13733.34|8
1646789420000|2022-03-09 01:30:20|13854.65|13734.65|13855.96|13735.96|13855.96|13735.96|13854.65|13734.65|10
1646789430000|2022-03-09 01:30:30|13855.95|13735.95|13857.58|13737.58|13857.65|13737.65|13855.95|13735.95|10
1646789440000|2022-03-09 01:30:40|13857.82|13737.82|13859.78|13739.78|13859.78|13739.78|13857.82|13737.82|10
1646789450000|2022-03-09 01:30:50|13860.34|13740.34|13859.8|13739.8|13860.48|13740.48|13859.74|13739.74|10
1646789460000|2022-03-09 01:31:00|13859.61|13739.61|13859.61|13739.61|13859.61|13739.61|13859.34|13739.34|9
1646789470000|2022-03-09 01:31:10|13859.68|13739.68|13860.59|13740.59|13860.59|13740.59|13859.68|13739.68|9
1646789480000|2022-03-09 01:31:20|13860.65|13740.65|13860.43|13740.43|13860.75|13740.75|13860.07|13740.07|10
1646789490000|2022-03-09 01:31:30|13860.77|13740.77|13861.52|13741.52|13861.52|13741.52|13860.68|13740.68|10
1646789500000|2022-03-09 01:31:40|13861.55|13741.55|13862.21|13742.21|13862.21|13742.21|13861.47|13741.47|9
1646789510000|2022-03-09 01:31:50|13861.91|13741.91|13862.87|13742.87|13862.87|13742.87|13861.82|13741.82|9
1646789520000|2022-03-09 01:32:00|13863.53|13743.53|13876.13|13756.13|13876.13|13756.13|13863.53|13743.53|10
1646789530000|2022-03-09 01:32:10|13877.63|13757.63|13884.56|13764.56|13884.56|13764.56|13877.26|13757.26|10
1646789540000|2022-03-09 01:32:20|13885.37|13765.37|13900.27|13780.27|13900.27|13780.27|13885.13|13765.13|10
1646789550000|2022-03-09 01:32:30|13898.87|13778.87|13897.12|13777.12|13898.87|13778.87|13897.12|13777.12|10
1646789560000|2022-03-09 01:32:40|13896.98|13776.98|13900.04|13780.04|13900.04|13780.04|13896.98|13776.98|10
1646789570000|2022-03-09 01:32:50|13900.13|13780.13|13899.9|13779.9|13902|13782|13899.9|13779.9|10
1646789580000|2022-03-09 01:33:00|13899.01|13779.01|13900.47|13780.47|13900.87|13780.87|13898.54|13778.54|10
1646789590000|2022-03-09 01:33:10|13900.49|13780.49|13900.9|13780.9|13901.92|13781.92|13900.49|13780.49|9
1646789600000|2022-03-09 01:33:20|13901.06|13781.06|13902.69|13782.69|13903.09|13783.09|13901.06|13781.06|10
1646789610000|2022-03-09 01:33:30|13902.47|13782.47|13903.67|13783.67|13904.3|13784.3|13902.47|13782.47|10
1646789620000|2022-03-09 01:33:40|13903.4|13783.4|13904.73|13784.73|13905.02|13785.02|13902.53|13782.53|10
1646789630000|2022-03-09 01:33:50|13904.77|13784.77|13902.53|13782.53|13904.77|13784.77|13902.53|13782.53|9
1646789640000|2022-03-09 01:34:00|13902.42|13782.42|13903.6|13783.6|13904|13784|13902.42|13782.42|10
1646789650000|2022-03-09 01:34:10|13903.41|13783.41|13903.49|13783.49|13903.74|13783.74|13903.3|13783.3|10
1646789660000|2022-03-09 01:34:20|13903.4|13783.4|13903.28|13783.28|13903.4|13783.4|13902.82|13782.82|9
1646789670000|2022-03-09 01:34:30|13903.39|13783.39|13904.38|13784.38|13904.38|13784.38|13903.39|13783.39|10
1646789680000|2022-03-09 01:34:40|13904.13|13784.13|13906.55|13786.55|13906.55|13786.55|13904.13|13784.13|10
1646789690000|2022-03-09 01:34:50|13906.6|13786.6|13906.57|13786.57|13907.47|13787.47|13906.37|13786.37|10
1646789700000|2022-03-09 01:35:00|13907.39|13787.39|13907.03|13787.03|13907.66|13787.66|13906.99|13786.99|10
1646789710000|2022-03-09 01:35:10|13906.37|13786.37|13909.73|13789.73|13909.73|13789.73|13905.94|13785.94|10
1646789720000|2022-03-09 01:35:20|13910.11|13790.11|13912.35|13792.35|13912.52|13792.52|13909.74|13789.74|10
1646789730000|2022-03-09 01:35:30|13912.23|13792.23|13914.99|13794.99|13914.99|13794.99|13911.97|13791.97|10
1646789740000|2022-03-09 01:35:40|13915.13|13795.13|13914.38|13794.38|13915.39|13795.39|13914.38|13794.38|10
1646789750000|2022-03-09 01:35:50|13914.27|13794.27|13910.14|13790.14|13914.27|13794.27|13910.14|13790.14|10
1646789760000|2022-03-09 01:36:00|13909.13|13789.13|13909.6|13789.6|13909.98|13789.98|13909.05|13789.05|10
1646789770000|2022-03-09 01:36:10|13909.37|13789.37|13909.28|13789.28|13910.06|13790.06|13908.84|13788.84|10
1646789780000|2022-03-09 01:36:20|13909.08|13789.08|13908|13788|13909.37|13789.37|13908|13788|8
1646789790000|2022-03-09 01:36:30|13907.96|13787.96|13911.61|13791.61|13911.61|13791.61|13907.71|13787.71|9
1646789800000|2022-03-09 01:36:40|13910.64|13790.64|13911.68|13791.68|13911.68|13791.68|13908.93|13788.93|10
1646789810000|2022-03-09 01:36:50|13912.59|13792.59|13912.9|13792.9|13913.23|13793.23|13912.07|13792.07|10
1646789820000|2022-03-09 01:37:00|13913.08|13793.08|13913.24|13793.24|13913.42|13793.42|13912.68|13792.68|10
1646789830000|2022-03-09 01:37:10|13912.93|13792.93|13913.64|13793.64|13913.98|13793.98|13912.71|13792.71|9
1646789840000|2022-03-09 01:37:20|13913.62|13793.62|13915.13|13795.13|13915.13|13795.13|13913.42|13793.42|9
1646789850000|2022-03-09 01:37:30|13915.57|13795.57|13918.85|13798.85|13919.23|13799.23|13915.54|13795.54|10
1646789860000|2022-03-09 01:37:40|13919.05|13799.05|13918.5|13798.5|13919.56|13799.56|13918.45|13798.45|9
1646789870000|2022-03-09 01:37:50|13919.66|13799.66|13919.94|13799.94|13920.01|13800.01|13919.58|13799.58|8
1646789880000|2022-03-09 01:38:00|13920.37|13800.37|13921.44|13801.44|13921.44|13801.44|13920.31|13800.31|10
1646789890000|2022-03-09 01:38:10|13921.71|13801.71|13923.01|13803.01|13923.01|13803.01|13921.51|13801.51|10
1646789900000|2022-03-09 01:38:20|13922.83|13802.83|13923|13803|13923.34|13803.34|13922.83|13802.83|9
1646789910000|2022-03-09 01:38:30|13922.88|13802.88|13919.37|13799.37|13922.88|13802.88|13919.37|13799.37|8
1646789920000|2022-03-09 01:38:40|13919.33|13799.33|13918.29|13798.29|13920.41|13800.41|13918.14|13798.14|10
1646789930000|2022-03-09 01:38:50|13918.11|13798.11|13916.02|13796.02|13918.11|13798.11|13916.02|13796.02|10
1646789940000|2022-03-09 01:39:00|13915.91|13795.91|13913.96|13793.96|13915.91|13795.91|13913.96|13793.96|10
1646789950000|2022-03-09 01:39:10|13913.94|13793.94|13915.54|13795.54|13915.54|13795.54|13913.94|13793.94|10
1646789960000|2022-03-09 01:39:20|13915.48|13795.48|13915.06|13795.06|13915.48|13795.48|13914.76|13794.76|10
1646789970000|2022-03-09 01:39:30|13915.34|13795.34|13915.62|13795.62|13915.62|13795.62|13914.61|13794.61|10
1646789980000|2022-03-09 01:39:40|13916.03|13796.03|13914.18|13794.18|13916.21|13796.21|13914.18|13794.18|10
1646789990000|2022-03-09 01:39:50|13914.29|13794.29|13912.55|13792.55|13914.29|13794.29|13912.55|13792.55|7
1646790000000|2022-03-09 01:40:00|13912.5|13792.5|13910.9|13790.9|13912.65|13792.65|13910.81|13790.81|9
1646790010000|2022-03-09 01:40:10|13911|13791|13909.5|13789.5|13911|13791|13909.5|13789.5|10
1646790020000|2022-03-09 01:40:20|13909.37|13789.37|13906.74|13786.74|13909.37|13789.37|13904.81|13784.81|10
1646790030000|2022-03-09 01:40:30|13906.51|13786.51|13905.9|13785.9|13906.61|13786.61|13905.9|13785.9|9
1646790040000|2022-03-09 01:40:40|13905.86|13785.86|13906.82|13786.82|13906.82|13786.82|13905.8|13785.8|7
1646790050000|2022-03-09 01:40:50|13906.61|13786.61|13903.85|13783.85|13906.61|13786.61|13903.85|13783.85|10
1646790060000|2022-03-09 01:41:00|13903.49|13783.49|13902.9|13782.9|13903.85|13783.85|13902.9|13782.9|10
1646790070000|2022-03-09 01:41:10|13902.94|13782.94|13903.14|13783.14|13903.36|13783.36|13902.52|13782.52|8
1646790080000|2022-03-09 01:41:20|13903.7|13783.7|13902.06|13782.06|13903.77|13783.77|13902.06|13782.06|10
1646790090000|2022-03-09 01:41:30|13902.43|13782.43|13901.54|13781.54|13902.43|13782.43|13901.54|13781.54|10
1646790100000|2022-03-09 01:41:40|13901.58|13781.58|13900.35|13780.35|13901.68|13781.68|13900.35|13780.35|10
1646790110000|2022-03-09 01:41:50|13899.91|13779.91|13896.6|13776.6|13899.91|13779.91|13896.6|13776.6|10
1646790120000|2022-03-09 01:42:00|13895.88|13775.88|13898.22|13778.22|13898.78|13778.78|13895.88|13775.88|10
1646790130000|2022-03-09 01:42:10|13897.86|13777.86|13896.13|13776.13|13897.86|13777.86|13895.99|13775.99|10
1646790140000|2022-03-09 01:42:20|13895.75|13775.75|13896.03|13776.03|13896.03|13776.03|13895.6|13775.6|8
1646790150000|2022-03-09 01:42:30|13895.74|13775.74|13894.41|13774.41|13895.86|13775.86|13894.06|13774.06|7
1646790160000|2022-03-09 01:42:40|13894.68|13774.68|13896.36|13776.36|13896.36|13776.36|13894.66|13774.66|8
1646790170000|2022-03-09 01:42:50|13896.53|13776.53|13897.46|13777.46|13897.46|13777.46|13896.09|13776.09|10
1646790180000|2022-03-09 01:43:00|13897.58|13777.58|13899.31|13779.31|13899.31|13779.31|13896.69|13776.69|10
1646790190000|2022-03-09 01:43:10|13899.3|13779.3|13899.06|13779.06|13899.99|13779.99|13899.06|13779.06|7
1646790200000|2022-03-09 01:43:20|13899.52|13779.52|13899.11|13779.11|13899.75|13779.75|13899.11|13779.11|10
1646790210000|2022-03-09 01:43:30|13899.08|13779.08|13897.71|13777.71|13899.08|13779.08|13897.71|13777.71|10
1646790220000|2022-03-09 01:43:40|13898.66|13778.66|13900.05|13780.05|13900.05|13780.05|13898.45|13778.45|10
1646790230000|2022-03-09 01:43:50|13900.62|13780.62|13900.94|13780.94|13900.97|13780.97|13900.62|13780.62|8
1646790240000|2022-03-09 01:44:00|13901.12|13781.12|13902.7|13782.7|13902.7|13782.7|13901.12|13781.12|10
1646790250000|2022-03-09 01:44:10|13902.77|13782.77|13903.98|13783.98|13904.39|13784.39|13902.77|13782.77|10
1646790260000|2022-03-09 01:44:20|13904|13784|13903.76|13783.76|13904.48|13784.48|13903.76|13783.76|10
1646790270000|2022-03-09 01:44:30|13903.46|13783.46|13902.31|13782.31|13904.02|13784.02|13902.31|13782.31|10
1646790280000|2022-03-09 01:44:40|13902.15|13782.15|13901.81|13781.81|13902.64|13782.64|13901.81|13781.81|10
1646790290000|2022-03-09 01:44:50|13901.93|13781.93|13900.49|13780.49|13901.93|13781.93|13900.49|13780.49|9
1646790300000|2022-03-09 01:45:00|13900.76|13780.76|13901.94|13781.94|13901.94|13781.94|13900.7|13780.7|10
1646790310000|2022-03-09 01:45:10|13902.1|13782.1|13904.25|13784.25|13904.25|13784.25|13902.1|13782.1|10
1646790320000|2022-03-09 01:45:20|13904.18|13784.18|13903.48|13783.48|13904.51|13784.51|13903.48|13783.48|10
1646790330000|2022-03-09 01:45:30|13903.19|13783.19|13903.49|13783.49|13903.6|13783.6|13903.14|13783.14|10
1646790340000|2022-03-09 01:45:40|13903.55|13783.55|13903.4|13783.4|13903.57|13783.57|13903.14|13783.14|10
1646790350000|2022-03-09 01:45:50|13903.37|13783.37|13899.44|13779.44|13903.37|13783.37|13899.43|13779.43|9
1646790360000|2022-03-09 01:46:00|13899.47|13779.47|13899.44|13779.44|13899.66|13779.66|13899.26|13779.26|8
1646790370000|2022-03-09 01:46:10|13899.55|13779.55|13900.39|13780.39|13902.21|13782.21|13899.55|13779.55|10
1646790380000|2022-03-09 01:46:20|13900.31|13780.31|13900.55|13780.55|13900.73|13780.73|13899.84|13779.84|10
1646790390000|2022-03-09 01:46:30|13900.54|13780.54|13900.85|13780.85|13901.1|13781.1|13900.54|13780.54|10
1646790400000|2022-03-09 01:46:40|13900.69|13780.69|13900.67|13780.67|13900.77|13780.77|13900.05|13780.05|10
1646790410000|2022-03-09 01:46:50|13900.79|13780.79|13905.81|13785.81|13905.81|13785.81|13900.65|13780.65|10
1646790420000|2022-03-09 01:47:00|13905.95|13785.95|13913.99|13793.99|13913.99|13793.99|13905.95|13785.95|9
1646790430000|2022-03-09 01:47:10|13914.03|13794.03|13917.39|13797.39|13917.39|13797.39|13914.03|13794.03|9
1646790440000|2022-03-09 01:47:20|13917.31|13797.31|13916.91|13796.91|13917.31|13797.31|13916.84|13796.84|9
1646790450000|2022-03-09 01:47:30|13917.02|13797.02|13921.15|13801.15|13921.26|13801.26|13917.02|13797.02|9
1646790460000|2022-03-09 01:47:40|13923.01|13803.01|13930.8|13810.8|13931.02|13811.02|13923.01|13803.01|10
1646790470000|2022-03-09 01:47:50|13931.59|13811.59|13932.76|13812.76|13932.89|13812.89|13931.59|13811.59|9
1646790480000|2022-03-09 01:48:00|13932.41|13812.41|13932.19|13812.19|13932.57|13812.57|13931.31|13811.31|10
1646790490000|2022-03-09 01:48:10|13932.04|13812.04|13935.5|13815.5|13935.5|13815.5|13932.03|13812.03|10
1646790500000|2022-03-09 01:48:20|13935.95|13815.95|13937.97|13817.97|13937.97|13817.97|13935.95|13815.95|10
1646790510000|2022-03-09 01:48:30|13937.8|13817.8|13937.83|13817.83|13938.25|13818.25|13937.7|13817.7|8
1646790520000|2022-03-09 01:48:40|13937.73|13817.73|13934.55|13814.55|13937.76|13817.76|13934.55|13814.55|10
1646790530000|2022-03-09 01:48:50|13934.74|13814.74|13933.86|13813.86|13934.74|13814.74|13933.86|13813.86|10
1646790540000|2022-03-09 01:49:00|13933.91|13813.91|13933.25|13813.25|13934.03|13814.03|13933.14|13813.14|10
1646790550000|2022-03-09 01:49:10|13933.52|13813.52|13935.99|13815.99|13936.22|13816.22|13933.52|13813.52|9
1646790560000|2022-03-09 01:49:20|13936.27|13816.27|13936.94|13816.94|13937.15|13817.15|13936.27|13816.27|10
1646790570000|2022-03-09 01:49:30|13936.57|13816.57|13935.61|13815.61|13936.59|13816.59|13935.47|13815.47|9
1646790580000|2022-03-09 01:49:40|13935.59|13815.59|13937.25|13817.25|13937.5|13817.5|13935.59|13815.59|10
1646790590000|2022-03-09 01:49:50|13937.47|13817.47|13935.82|13815.82|13937.47|13817.47|13935.82|13815.82|9
1646790600000|2022-03-09 01:50:00|13935.93|13815.93|13930.87|13810.87|13935.93|13815.93|13930.87|13810.87|10
1646790610000|2022-03-09 01:50:10|13930.73|13810.73|13927.66|13807.66|13930.91|13810.91|13927.66|13807.66|10
1646790620000|2022-03-09 01:50:20|13927.68|13807.68|13919.5|13799.5|13927.68|13807.68|13919.5|13799.5|10
1646790630000|2022-03-09 01:50:30|13918.57|13798.57|13916.93|13796.93|13918.57|13798.57|13916.75|13796.75|9
1646790640000|2022-03-09 01:50:40|13916.85|13796.85|13915.68|13795.68|13917.2|13797.2|13915.68|13795.68|9
1646790650000|2022-03-09 01:50:50|13915.88|13795.88|13915.73|13795.73|13915.98|13795.98|13915.34|13795.34|10
1646790660000|2022-03-09 01:51:00|13915.63|13795.63|13915.13|13795.13|13915.92|13795.92|13915.13|13795.13|10
1646790670000|2022-03-09 01:51:10|13914.98|13794.98|13915.77|13795.77|13915.8|13795.8|13914.79|13794.79|10
1646790680000|2022-03-09 01:51:20|13915.78|13795.78|13915.36|13795.36|13916.5|13796.5|13915.35|13795.35|10
1646790690000|2022-03-09 01:51:30|13915.88|13795.88|13916.59|13796.59|13917.03|13797.03|13914.33|13794.33|9
1646790700000|2022-03-09 01:51:40|13916.64|13796.64|13918.14|13798.14|13918.33|13798.33|13916.61|13796.61|10
1646790710000|2022-03-09 01:51:50|13918.11|13798.11|13916.06|13796.06|13918.46|13798.46|13916.06|13796.06|9
1646790720000|2022-03-09 01:52:00|13916.19|13796.19|13915.91|13795.91|13916.19|13796.19|13915.27|13795.27|10
1646790730000|2022-03-09 01:52:10|13916.75|13796.75|13918.15|13798.15|13918.15|13798.15|13916.75|13796.75|8
1646790740000|2022-03-09 01:52:20|13917.26|13797.26|13918.69|13798.69|13918.69|13798.69|13917.16|13797.16|10
1646790750000|2022-03-09 01:52:30|13918.92|13798.92|13918.67|13798.67|13919.31|13799.31|13918.57|13798.57|10
1646790760000|2022-03-09 01:52:40|13918.74|13798.74|13919.48|13799.48|13919.48|13799.48|13918.55|13798.55|10
1646790770000|2022-03-09 01:52:50|13919.63|13799.63|13920.45|13800.45|13920.59|13800.59|13919.63|13799.63|10
1646790780000|2022-03-09 01:53:00|13920.32|13800.32|13918.79|13798.79|13920.32|13800.32|13918.79|13798.79|9
1646790790000|2022-03-09 01:53:10|13918.18|13798.18|13916|13796|13918.18|13798.18|13915.21|13795.21|10
1646790800000|2022-03-09 01:53:20|13915.66|13795.66|13915.35|13795.35|13915.86|13795.86|13915.09|13795.09|7
1646790810000|2022-03-09 01:53:30|13915.09|13795.09|13912.56|13792.56|13915.09|13795.09|13912.07|13792.07|10
1646790820000|2022-03-09 01:53:40|13912.45|13792.45|13915.17|13795.17|13915.37|13795.37|13912.45|13792.45|10
1646790830000|2022-03-09 01:53:50|13916.09|13796.09|13916.1|13796.1|13916.82|13796.82|13916.09|13796.09|9
1646790840000|2022-03-09 01:54:00|13916.03|13796.03|13916.12|13796.12|13916.12|13796.12|13915.63|13795.63|9
1646790850000|2022-03-09 01:54:10|13916.25|13796.25|13917.3|13797.3|13917.3|13797.3|13915.94|13795.94|10
1646790860000|2022-03-09 01:54:20|13917.34|13797.34|13917.25|13797.25|13917.67|13797.67|13917.25|13797.25|9
1646790870000|2022-03-09 01:54:30|13917.22|13797.22|13915.74|13795.74|13917.33|13797.33|13915.74|13795.74|8
1646790880000|2022-03-09 01:54:40|13915.75|13795.75|13914.79|13794.79|13915.75|13795.75|13914.62|13794.62|7
1646790890000|2022-03-09 01:54:50|13914.75|13794.75|13915.66|13795.66|13915.66|13795.66|13914.75|13794.75|9
1646790900000|2022-03-09 01:55:00|13914.68|13794.68|13913.31|13793.31|13914.68|13794.68|13913.31|13793.31|10
1646790910000|2022-03-09 01:55:10|13913.46|13793.46|13913|13793|13913.58|13793.58|13913|13793|9
1646790920000|2022-03-09 01:55:20|13912.97|13792.97|13912.26|13792.26|13913.42|13793.42|13911.82|13791.82|10
1646790930000|2022-03-09 01:55:30|13912.69|13792.69|13910.56|13790.56|13912.95|13792.95|13910.56|13790.56|10
1646790940000|2022-03-09 01:55:40|13910.29|13790.29|13909.97|13789.97|13910.45|13790.45|13909.85|13789.85|10
1646790950000|2022-03-09 01:55:50|13910.27|13790.27|13909.79|13789.79|13910.39|13790.39|13909.79|13789.79|10
1646790960000|2022-03-09 01:56:00|13909.74|13789.74|13909.36|13789.36|13910.16|13790.16|13909.18|13789.18|8
1646790970000|2022-03-09 01:56:10|13909.64|13789.64|13909.51|13789.51|13910.06|13790.06|13909.51|13789.51|9
1646790980000|2022-03-09 01:56:20|13909.23|13789.23|13910.24|13790.24|13910.24|13790.24|13909.23|13789.23|10
1646790990000|2022-03-09 01:56:30|13910.16|13790.16|13907.8|13787.8|13910.16|13790.16|13907.8|13787.8|10
1646791000000|2022-03-09 01:56:40|13907.91|13787.91|13908.85|13788.85|13909.1|13789.1|13907.81|13787.81|9
1646791010000|2022-03-09 01:56:50|13908.68|13788.68|13908.95|13788.95|13908.95|13788.95|13907.83|13787.83|10
1646791020000|2022-03-09 01:57:00|13908.94|13788.94|13910.18|13790.18|13910.18|13790.18|13908.94|13788.94|10
1646791030000|2022-03-09 01:57:10|13910.08|13790.08|13913.07|13793.07|13913.07|13793.07|13910.08|13790.08|10
1646791040000|2022-03-09 01:57:20|13913.18|13793.18|13913.81|13793.81|13914.33|13794.33|13913.18|13793.18|9
1646791050000|2022-03-09 01:57:30|13913.88|13793.88|13916.06|13796.06|13916.06|13796.06|13913.68|13793.68|10
1646791060000|2022-03-09 01:57:40|13916.02|13796.02|13916.87|13796.87|13916.87|13796.87|13915.93|13795.93|10
1646791070000|2022-03-09 01:57:50|13916.52|13796.52|13923.95|13803.95|13923.95|13803.95|13916.52|13796.52|10
1646791080000|2022-03-09 01:58:00|13923.84|13803.84|13923.92|13803.92|13923.99|13803.99|13923.18|13803.18|9
1646791090000|2022-03-09 01:58:10|13924.57|13804.57|13926.21|13806.21|13926.21|13806.21|13924.57|13804.57|9
1646791100000|2022-03-09 01:58:20|13926.06|13806.06|13927.54|13807.54|13927.54|13807.54|13926.02|13806.02|10
1646791110000|2022-03-09 01:58:30|13927.76|13807.76|13930.24|13810.24|13930.24|13810.24|13927.76|13807.76|10
1646791120000|2022-03-09 01:58:40|13930.27|13810.27|13931.73|13811.73|13931.73|13811.73|13930.1|13810.1|10
1646791130000|2022-03-09 01:58:50|13931.56|13811.56|13933.52|13813.52|13933.52|13813.52|13931.54|13811.54|10
1646791140000|2022-03-09 01:59:00|13933.58|13813.58|13935.44|13815.44|13935.44|13815.44|13933.58|13813.58|9
1646791150000|2022-03-09 01:59:10|13935.78|13815.78|13937.08|13817.08|13937.08|13817.08|13935.78|13815.78|10
1646791160000|2022-03-09 01:59:20|13937.19|13817.19|13942.25|13822.25|13942.25|13822.25|13937.19|13817.19|9
1646791170000|2022-03-09 01:59:30|13942.55|13822.55|13944.21|13824.21|13944.21|13824.21|13942.53|13822.53|10
1646791180000|2022-03-09 01:59:40|13943.96|13823.96|13944.18|13824.18|13944.3|13824.3|13942.82|13822.82|10
1646791190000|2022-03-09 01:59:50|13948.02|13828.02|13945.43|13825.43|13948.02|13828.02|13945.43|13825.43|8
1646791200000|2022-03-09 02:00:00|13945.13|13825.13|13948.39|13828.39|13948.39|13828.39|13945.13|13825.13|9
1646791210000|2022-03-09 02:00:10|13948.87|13828.87|13949.6|13829.6|13949.72|13829.72|13948.87|13828.87|10
1646791220000|2022-03-09 02:00:20|13949.25|13829.25|13949.38|13829.38|13949.66|13829.66|13948.99|13828.99|10
1646791230000|2022-03-09 02:00:30|13949.55|13829.55|13950.78|13830.78|13950.83|13830.83|13948.97|13828.97|10
1646791240000|2022-03-09 02:00:40|13951.26|13831.26|13950.37|13830.37|13951.37|13831.37|13950.37|13830.37|10
1646791250000|2022-03-09 02:00:50|13950.58|13830.58|13950.34|13830.34|13950.89|13830.89|13950.29|13830.29|10
1646791260000|2022-03-09 02:01:00|13950.27|13830.27|13949.84|13829.84|13950.72|13830.72|13949.84|13829.84|9
1646791270000|2022-03-09 02:01:10|13949.94|13829.94|13951.6|13831.6|13951.6|13831.6|13949.74|13829.74|10
1646791280000|2022-03-09 02:01:20|13951.59|13831.59|13951.26|13831.26|13951.74|13831.74|13951.25|13831.25|9
1646791290000|2022-03-09 02:01:30|13951.66|13831.66|13953.21|13833.21|13953.21|13833.21|13951.26|13831.26|10
1646791300000|2022-03-09 02:01:40|13954.16|13834.16|13956.93|13836.93|13957.19|13837.19|13954.16|13834.16|10
1646791310000|2022-03-09 02:01:50|13957.51|13837.51|13959.48|13839.48|13960.38|13840.38|13957.51|13837.51|9
1646791320000|2022-03-09 02:02:00|13959.58|13839.58|13958.3|13838.3|13959.58|13839.58|13958.3|13838.3|8
1646791330000|2022-03-09 02:02:10|13958.32|13838.32|13955.82|13835.82|13958.5|13838.5|13955.82|13835.82|10
1646791340000|2022-03-09 02:02:20|13954.57|13834.57|13951.25|13831.25|13954.57|13834.57|13951.25|13831.25|9
1646791350000|2022-03-09 02:02:30|13951.33|13831.33|13946.41|13826.41|13951.33|13831.33|13946.41|13826.41|10
1646791360000|2022-03-09 02:02:40|13946.25|13826.25|13945|13825|13946.28|13826.28|13945|13825|10
1646791370000|2022-03-09 02:02:50|13944.48|13824.48|13944.81|13824.81|13944.81|13824.81|13944.16|13824.16|10
1646791380000|2022-03-09 02:03:00|13944.99|13824.99|13943.33|13823.33|13945.52|13825.52|13943.33|13823.33|10
1646791390000|2022-03-09 02:03:10|13943.13|13823.13|13937.96|13817.96|13943.13|13823.13|13937.96|13817.96|10
1646791400000|2022-03-09 02:03:20|13937.92|13817.92|13936.11|13816.11|13937.92|13817.92|13936.11|13816.11|10
1646791410000|2022-03-09 02:03:30|13935.98|13815.98|13932.19|13812.19|13935.98|13815.98|13932.19|13812.19|10
1646791420000|2022-03-09 02:03:40|13931.23|13811.23|13928.35|13808.35|13931.23|13811.23|13928.35|13808.35|10
1646791430000|2022-03-09 02:03:50|13928.31|13808.31|13927.78|13807.78|13928.31|13808.31|13927.53|13807.53|10
1646791440000|2022-03-09 02:04:00|13929.38|13809.38|13928.17|13808.17|13929.56|13809.56|13927.99|13807.99|9
1646791450000|2022-03-09 02:04:10|13928.36|13808.36|13929.87|13809.87|13930.08|13810.08|13928.22|13808.22|10
1646791460000|2022-03-09 02:04:20|13930.23|13810.23|13928.08|13808.08|13930.34|13810.34|13928.08|13808.08|9
1646791470000|2022-03-09 02:04:30|13928.22|13808.22|13925.78|13805.78|13928.22|13808.22|13925.78|13805.78|10
1646791480000|2022-03-09 02:04:40|13925.79|13805.79|13925.39|13805.39|13925.95|13805.95|13924.17|13804.17|10
1646791490000|2022-03-09 02:04:50|13925.23|13805.23|13925.42|13805.42|13925.64|13805.64|13924.83|13804.83|8
1646791500000|2022-03-09 02:05:00|13925.25|13805.25|13924.1|13804.1|13925.37|13805.37|13924.1|13804.1|9
1646791510000|2022-03-09 02:05:10|13924.92|13804.92|13922.92|13802.92|13925.44|13805.44|13922.92|13802.92|10
1646791520000|2022-03-09 02:05:20|13923.11|13803.11|13922.52|13802.52|13923.21|13803.21|13922.52|13802.52|10
1646791530000|2022-03-09 02:05:30|13922.5|13802.5|13919.92|13799.92|13922.5|13802.5|13919.9|13799.9|10
1646791540000|2022-03-09 02:05:40|13920.19|13800.19|13917.48|13797.48|13920.25|13800.25|13917.24|13797.24|10
1646791550000|2022-03-09 02:05:50|13917.5|13797.5|13919.05|13799.05|13919.05|13799.05|13917.5|13797.5|10
1646791560000|2022-03-09 02:06:00|13919.24|13799.24|13919.49|13799.49|13919.55|13799.55|13919.24|13799.24|7
1646791570000|2022-03-09 02:06:10|13919.79|13799.79|13920.71|13800.71|13921.02|13801.02|13919.67|13799.67|10
1646791580000|2022-03-09 02:06:20|13920.59|13800.59|13918.12|13798.12|13920.59|13800.59|13918.12|13798.12|10
1646791590000|2022-03-09 02:06:30|13917.57|13797.57|13916.3|13796.3|13917.57|13797.57|13916.01|13796.01|9
1646791600000|2022-03-09 02:06:40|13915.34|13795.34|13914.72|13794.72|13915.64|13795.64|13914.53|13794.53|8
1646791610000|2022-03-09 02:06:50|13914.79|13794.79|13913.36|13793.36|13916.52|13796.52|13913.36|13793.36|10
1646791620000|2022-03-09 02:07:00|13913.19|13793.19|13911.69|13791.69|13913.19|13793.19|13911.69|13791.69|9
1646791630000|2022-03-09 02:07:10|13911.99|13791.99|13911.88|13791.88|13912.29|13792.29|13911.73|13791.73|9
1646791640000|2022-03-09 02:07:20|13911.59|13791.59|13910.85|13790.85|13911.68|13791.68|13910.85|13790.85|10
1646791650000|2022-03-09 02:07:30|13911.08|13791.08|13910.21|13790.21|13911.08|13791.08|13909.54|13789.54|10
1646791660000|2022-03-09 02:07:40|13910.03|13790.03|13909.62|13789.62|13910.03|13790.03|13909.58|13789.58|10
1646791670000|2022-03-09 02:07:50|13909.6|13789.6|13910.69|13790.69|13910.75|13790.75|13909.2|13789.2|10
1646791680000|2022-03-09 02:08:00|13910.73|13790.73|13910.28|13790.28|13910.73|13790.73|13910.28|13790.28|9
1646791690000|2022-03-09 02:08:10|13910.39|13790.39|13911.07|13791.07|13911.07|13791.07|13910.19|13790.19|10
1646791700000|2022-03-09 02:08:20|13911.23|13791.23|13911.31|13791.31|13911.45|13791.45|13911.01|13791.01|10
1646791710000|2022-03-09 02:08:30|13911.48|13791.48|13911.8|13791.8|13911.8|13791.8|13911.18|13791.18|7
1646791720000|2022-03-09 02:08:40|13911.69|13791.69|13909.79|13789.79|13911.93|13791.93|13909.79|13789.79|10
1646791730000|2022-03-09 02:08:50|13909.62|13789.62|13909.23|13789.23|13909.62|13789.62|13909.21|13789.21|10
1646791740000|2022-03-09 02:09:00|13909.31|13789.31|13913.62|13793.62|13913.62|13793.62|13909.15|13789.15|10
1646791750000|2022-03-09 02:09:10|13913.89|13793.89|13912.67|13792.67|13913.89|13793.89|13912.67|13792.67|10
1646791760000|2022-03-09 02:09:20|13912.3|13792.3|13912.15|13792.15|13912.35|13792.35|13911.95|13791.95|8
1646791770000|2022-03-09 02:09:30|13912.09|13792.09|13909.97|13789.97|13912.09|13792.09|13909.97|13789.97|10
1646791780000|2022-03-09 02:09:40|13909.79|13789.79|13907.23|13787.23|13909.79|13789.79|13907.23|13787.23|10
1646791790000|2022-03-09 02:09:50|13906.9|13786.9|13903.35|13783.35|13906.9|13786.9|13903.35|13783.35|10
1646791800000|2022-03-09 02:10:00|13903.49|13783.49|13902.84|13782.84|13903.49|13783.49|13902.78|13782.78|10
1646791810000|2022-03-09 02:10:10|13902.67|13782.67|13903.62|13783.62|13903.67|13783.67|13902.67|13782.67|10
1646791820000|2022-03-09 02:10:20|13903.91|13783.91|13904.24|13784.24|13904.76|13784.76|13903.8|13783.8|10
1646791830000|2022-03-09 02:10:30|13904.7|13784.7|13906.65|13786.65|13906.65|13786.65|13904.7|13784.7|10
1646791840000|2022-03-09 02:10:40|13906.73|13786.73|13908.66|13788.66|13908.66|13788.66|13906.73|13786.73|10
1646791850000|2022-03-09 02:10:50|13908.64|13788.64|13908.3|13788.3|13908.64|13788.64|13908.22|13788.22|9
1646791860000|2022-03-09 02:11:00|13908.37|13788.37|13910.67|13790.67|13910.67|13790.67|13907.61|13787.61|10
1646791870000|2022-03-09 02:11:10|13910.72|13790.72|13912.27|13792.27|13912.27|13792.27|13910.72|13790.72|10
1646791880000|2022-03-09 02:11:20|13912.98|13792.98|13924.66|13804.66|13924.84|13804.84|13912.98|13792.98|10
1646791890000|2022-03-09 02:11:30|13924.72|13804.72|13933.14|13813.14|13933.14|13813.14|13924.22|13804.22|9
1646791900000|2022-03-09 02:11:40|13934.4|13814.4|13942.89|13822.89|13942.89|13822.89|13933.98|13813.98|10
1646791910000|2022-03-09 02:11:50|13942.95|13822.95|13942.53|13822.53|13944.57|13824.57|13942.53|13822.53|10
1646791920000|2022-03-09 02:12:00|13942.83|13822.83|13945.89|13825.89|13945.93|13825.93|13942.83|13822.83|10
1646791930000|2022-03-09 02:12:10|13946.63|13826.63|13948.14|13828.14|13948.32|13828.32|13946.38|13826.38|10
1646791940000|2022-03-09 02:12:20|13952.05|13832.05|13954.37|13834.37|13955.52|13835.52|13952.05|13832.05|10
1646791950000|2022-03-09 02:12:30|13954.07|13834.07|13956.72|13836.72|13956.72|13836.72|13954.07|13834.07|10
1646791960000|2022-03-09 02:12:40|13956.58|13836.58|13956.39|13836.39|13956.58|13836.58|13956.19|13836.19|6
1646791970000|2022-03-09 02:12:50|13956.21|13836.21|13955.54|13835.54|13956.21|13836.21|13955.2|13835.2|9
1646791980000|2022-03-09 02:13:00|13955.58|13835.58|13954.76|13834.76|13955.73|13835.73|13953.36|13833.36|10
1646791990000|2022-03-09 02:13:10|13954.85|13834.85|13955.27|13835.27|13955.27|13835.27|13954.52|13834.52|10
1646792000000|2022-03-09 02:13:20|13955.13|13835.13|13952.84|13832.84|13955.13|13835.13|13951.5|13831.5|10
1646792010000|2022-03-09 02:13:30|13952.99|13832.99|13958.79|13838.79|13960.81|13840.81|13952.99|13832.99|10
1646792020000|2022-03-09 02:13:40|13958.94|13838.94|13959.42|13839.42|13959.87|13839.87|13958.41|13838.41|10
1646792030000|2022-03-09 02:13:50|13959.93|13839.93|13959.08|13839.08|13959.93|13839.93|13959.08|13839.08|10
1646792040000|2022-03-09 02:14:00|13958.73|13838.73|13956.22|13836.22|13958.73|13838.73|13956.22|13836.22|10
1646792050000|2022-03-09 02:14:10|13956.23|13836.23|13955.23|13835.23|13956.46|13836.46|13955.01|13835.01|10
1646792060000|2022-03-09 02:14:20|13954.74|13834.74|13955.99|13835.99|13956.1|13836.1|13953.96|13833.96|10
1646792070000|2022-03-09 02:14:30|13956.06|13836.06|13955.94|13835.94|13956.07|13836.07|13955.58|13835.58|9
1646792080000|2022-03-09 02:14:40|13955.76|13835.76|13954.65|13834.65|13955.76|13835.76|13953.16|13833.16|10
1646792090000|2022-03-09 02:14:50|13954.63|13834.63|13955.39|13835.39|13955.39|13835.39|13954.48|13834.48|8
1646792100000|2022-03-09 02:15:00|13955.52|13835.52|13956.7|13836.7|13956.7|13836.7|13953.51|13833.51|10
1646792110000|2022-03-09 02:15:10|13957.4|13837.4|13956.72|13836.72|13958.25|13838.25|13956.7|13836.7|10
1646792120000|2022-03-09 02:15:20|13956.88|13836.88|13957.58|13837.58|13957.74|13837.74|13956.72|13836.72|10
1646792130000|2022-03-09 02:15:30|13957.56|13837.56|13958.52|13838.52|13958.52|13838.52|13957.53|13837.53|9
1646792140000|2022-03-09 02:15:40|13958.42|13838.42|13958.97|13838.97|13958.97|13838.97|13957.8|13837.8|10
1646792150000|2022-03-09 02:15:50|13958.61|13838.61|13958.37|13838.37|13959.02|13839.02|13958.37|13838.37|9
1646792160000|2022-03-09 02:16:00|13958.54|13838.54|13959.06|13839.06|13959.69|13839.69|13958.54|13838.54|9
1646792170000|2022-03-09 02:16:10|13959.85|13839.85|13957.41|13837.41|13959.85|13839.85|13957.41|13837.41|9
1646792180000|2022-03-09 02:16:20|13956.56|13836.56|13949.35|13829.35|13956.93|13836.93|13949.35|13829.35|10
1646792190000|2022-03-09 02:16:30|13948.95|13828.95|13948.87|13828.87|13948.95|13828.95|13947.42|13827.42|9
1646792200000|2022-03-09 02:16:40|13949.89|13829.89|13951.76|13831.76|13951.78|13831.78|13949.89|13829.89|10
1646792210000|2022-03-09 02:16:50|13951.72|13831.72|13952.86|13832.86|13952.86|13832.86|13951.72|13831.72|10
1646792220000|2022-03-09 02:17:00|13952.61|13832.61|13956.03|13836.03|13956.03|13836.03|13952.61|13832.61|9
1646792230000|2022-03-09 02:17:10|13956.96|13836.96|13957.96|13837.96|13957.96|13837.96|13955.35|13835.35|9
1646792240000|2022-03-09 02:17:20|13957.98|13837.98|13956.73|13836.73|13957.98|13837.98|13956.73|13836.73|10
1646792250000|2022-03-09 02:17:30|13956.52|13836.52|13957.38|13837.38|13957.38|13837.38|13956.35|13836.35|9
1646792260000|2022-03-09 02:17:40|13957.45|13837.45|13959.17|13839.17|13959.17|13839.17|13957.45|13837.45|9
1646792270000|2022-03-09 02:17:50|13958.6|13838.6|13966.7|13846.7|13966.99|13846.99|13958.6|13838.6|10
1646792280000|2022-03-09 02:18:00|13967.08|13847.08|13969.74|13849.74|13969.74|13849.74|13966.77|13846.77|10
1646792290000|2022-03-09 02:18:10|13969.68|13849.68|13967.28|13847.28|13969.96|13849.96|13967.28|13847.28|10
1646792300000|2022-03-09 02:18:20|13966.91|13846.91|13964.85|13844.85|13966.91|13846.91|13964.85|13844.85|10
1646792310000|2022-03-09 02:18:30|13964.22|13844.22|13962.85|13842.85|13964.22|13844.22|13962.85|13842.85|10
1646792320000|2022-03-09 02:18:40|13962.21|13842.21|13960.6|13840.6|13962.35|13842.35|13960.6|13840.6|8
1646792330000|2022-03-09 02:18:50|13960.73|13840.73|13961.8|13841.8|13961.8|13841.8|13960.73|13840.73|8
1646792340000|2022-03-09 02:19:00|13961.74|13841.74|13961.4|13841.4|13961.74|13841.74|13961.06|13841.06|8
1646792350000|2022-03-09 02:19:10|13961.59|13841.59|13961.45|13841.45|13961.79|13841.79|13961.45|13841.45|7
1646792360000|2022-03-09 02:19:20|13961.73|13841.73|13961.27|13841.27|13961.73|13841.73|13960.95|13840.95|7
1646792370000|2022-03-09 02:19:30|13961.44|13841.44|13960.93|13840.93|13961.49|13841.49|13960.52|13840.52|10
1646792380000|2022-03-09 02:19:40|13960.22|13840.22|13959.43|13839.43|13961.02|13841.02|13959.43|13839.43|10
1646792390000|2022-03-09 02:19:50|13959.29|13839.29|13959.76|13839.76|13960.11|13840.11|13959.29|13839.29|10
1646792400000|2022-03-09 02:20:00|13959.88|13839.88|13960.85|13840.85|13960.85|13840.85|13959.83|13839.83|9
1646792410000|2022-03-09 02:20:10|13960.69|13840.69|13960.93|13840.93|13961.54|13841.54|13960.69|13840.69|9
1646792420000|2022-03-09 02:20:20|13960.48|13840.48|13961.06|13841.06|13961.31|13841.31|13960.24|13840.24|10
1646792430000|2022-03-09 02:20:30|13961.4|13841.4|13963.65|13843.65|13963.65|13843.65|13961.35|13841.35|10
1646792440000|2022-03-09 02:20:40|13964.42|13844.42|13964.74|13844.74|13964.74|13844.74|13963.86|13843.86|10
1646792450000|2022-03-09 02:20:50|13964.61|13844.61|13964.08|13844.08|13964.74|13844.74|13964.08|13844.08|10
1646792460000|2022-03-09 02:21:00|13963.54|13843.54|13963.03|13843.03|13963.81|13843.81|13962.84|13842.84|10
1646792470000|2022-03-09 02:21:10|13962.82|13842.82|13963.47|13843.47|13963.47|13843.47|13962.7|13842.7|10
1646792480000|2022-03-09 02:21:20|13963.65|13843.65|13962.64|13842.64|13963.65|13843.65|13962.61|13842.61|7
1646792490000|2022-03-09 02:21:30|13962.62|13842.62|13963.87|13843.87|13964.01|13844.01|13962.62|13842.62|10
1646792500000|2022-03-09 02:21:40|13964.16|13844.16|13964.28|13844.28|13964.61|13844.61|13964.13|13844.13|10
1646792510000|2022-03-09 02:21:50|13964.43|13844.43|13964.34|13844.34|13964.64|13844.64|13964.11|13844.11|10
1646792520000|2022-03-09 02:22:00|13964.08|13844.08|13961.01|13841.01|13964.08|13844.08|13960.4|13840.4|10
1646792530000|2022-03-09 02:22:10|13960.85|13840.85|13961.09|13841.09|13961.25|13841.25|13960.53|13840.53|9
1646792540000|2022-03-09 02:22:20|13961.03|13841.03|13959.93|13839.93|13961.19|13841.19|13959.93|13839.93|9
1646792550000|2022-03-09 02:22:30|13959.58|13839.58|13960.65|13840.65|13960.65|13840.65|13959.38|13839.38|10
1646792560000|2022-03-09 02:22:40|13960.9|13840.9|13961.97|13841.97|13961.97|13841.97|13960.9|13840.9|8
1646792570000|2022-03-09 02:22:50|13962.28|13842.28|13963.24|13843.24|13963.52|13843.52|13962.28|13842.28|10
1646792580000|2022-03-09 02:23:00|13963.28|13843.28|13963.37|13843.37|13963.58|13843.58|13963.27|13843.27|9
1646792590000|2022-03-09 02:23:10|13963.13|13843.13|13965.34|13845.34|13965.34|13845.34|13962.92|13842.92|10
1646792600000|2022-03-09 02:23:20|13965.39|13845.39|13966.23|13846.23|13966.62|13846.62|13965.39|13845.39|9
1646792610000|2022-03-09 02:23:30|13966.37|13846.37|13967.33|13847.33|13967.33|13847.33|13966.36|13846.36|10
1646792620000|2022-03-09 02:23:40|13967.84|13847.84|13965.79|13845.79|13967.94|13847.94|13965.79|13845.79|10
1646792630000|2022-03-09 02:23:50|13965.24|13845.24|13964.32|13844.32|13965.28|13845.28|13964.32|13844.32|10
1646792640000|2022-03-09 02:24:00|13963.53|13843.53|13964.19|13844.19|13964.19|13844.19|13963.49|13843.49|7
1646792650000|2022-03-09 02:24:10|13964.21|13844.21|13965.1|13845.1|13965.1|13845.1|13964.19|13844.19|9
1646792660000|2022-03-09 02:24:20|13965.55|13845.55|13966.52|13846.52|13966.55|13846.55|13965.48|13845.48|10
1646792670000|2022-03-09 02:24:30|13966.6|13846.6|13966.81|13846.81|13966.93|13846.93|13966.43|13846.43|9
1646792680000|2022-03-09 02:24:40|13967.09|13847.09|13966.07|13846.07|13967.09|13847.09|13966.07|13846.07|8
1646792690000|2022-03-09 02:24:50|13965.99|13845.99|13966.64|13846.64|13966.85|13846.85|13965.99|13845.99|5
1646792700000|2022-03-09 02:25:00|13966.08|13846.08|13966.19|13846.19|13966.72|13846.72|13966.01|13846.01|10
1646792710000|2022-03-09 02:25:10|13966.01|13846.01|13962.3|13842.3|13966.01|13846.01|13962.3|13842.3|9
1646792720000|2022-03-09 02:25:20|13961.62|13841.62|13959.74|13839.74|13961.62|13841.62|13959.49|13839.49|8
1646792730000|2022-03-09 02:25:30|13959.76|13839.76|13959.94|13839.94|13960.83|13840.83|13959.76|13839.76|9
1646792740000|2022-03-09 02:25:40|13960.19|13840.19|13960.28|13840.28|13960.43|13840.43|13960.01|13840.01|10
1646792750000|2022-03-09 02:25:50|13960.51|13840.51|13961.29|13841.29|13961.29|13841.29|13960.35|13840.35|9
1646792760000|2022-03-09 02:26:00|13961.27|13841.27|13962.08|13842.08|13962.16|13842.16|13960.9|13840.9|9
1646792770000|2022-03-09 02:26:10|13962.27|13842.27|13964.27|13844.27|13964.27|13844.27|13962.2|13842.2|9
1646792780000|2022-03-09 02:26:20|13963.72|13843.72|13963.45|13843.45|13963.72|13843.72|13962.06|13842.06|9
1646792790000|2022-03-09 02:26:30|13963.94|13843.94|13962.39|13842.39|13963.94|13843.94|13962.13|13842.13|10
1646792800000|2022-03-09 02:26:40|13963.33|13843.33|13963.51|13843.51|13963.77|13843.77|13963.33|13843.33|10
1646792810000|2022-03-09 02:26:50|13963.35|13843.35|13963.84|13843.84|13964.01|13844.01|13963.04|13843.04|9
1646792820000|2022-03-09 02:27:00|13963.76|13843.76|13961.86|13841.86|13964.64|13844.64|13961.86|13841.86|10
1646792830000|2022-03-09 02:27:10|13964.56|13844.56|13967.1|13847.1|13967.12|13847.12|13964.56|13844.56|10
1646792840000|2022-03-09 02:27:20|13966.97|13846.97|13966.7|13846.7|13969.18|13849.18|13966.63|13846.63|10
1646792850000|2022-03-09 02:27:30|13966.32|13846.32|13966.09|13846.09|13966.32|13846.32|13965.56|13845.56|9
1646792860000|2022-03-09 02:27:40|13966.13|13846.13|13962.92|13842.92|13966.13|13846.13|13962.92|13842.92|9
1646792870000|2022-03-09 02:27:50|13962.76|13842.76|13965.45|13845.45|13965.45|13845.45|13962.76|13842.76|10
1646792880000|2022-03-09 02:28:00|13965.2|13845.2|13965.85|13845.85|13966.23|13846.23|13965.2|13845.2|8
1646792890000|2022-03-09 02:28:10|13965.82|13845.82|13966.34|13846.34|13966.34|13846.34|13965.79|13845.79|8
1646792900000|2022-03-09 02:28:20|13966.24|13846.24|13965.42|13845.42|13966.24|13846.24|13965.22|13845.22|9
1646792910000|2022-03-09 02:28:30|13965.53|13845.53|13964.59|13844.59|13965.53|13845.53|13964.59|13844.59|10
1646792920000|2022-03-09 02:28:40|13963.98|13843.98|13966.16|13846.16|13966.21|13846.21|13963.98|13843.98|10
1646792930000|2022-03-09 02:28:50|13966.28|13846.28|13965.31|13845.31|13966.52|13846.52|13965.31|13845.31|8
1646792940000|2022-03-09 02:29:00|13965.46|13845.46|13966|13846|13966|13846|13965.27|13845.27|7
1646792950000|2022-03-09 02:29:10|13966.52|13846.52|13964.71|13844.71|13966.52|13846.52|13964.61|13844.61|8
1646792960000|2022-03-09 02:29:20|13964.72|13844.72|13965.78|13845.78|13966.14|13846.14|13964.62|13844.62|9
1646792970000|2022-03-09 02:29:30|13966.69|13846.69|13967.09|13847.09|13967.09|13847.09|13966.23|13846.23|10
1646792980000|2022-03-09 02:29:40|13967.1|13847.1|13968.3|13848.3|13968.3|13848.3|13967.1|13847.1|9
1646792990000|2022-03-09 02:29:50|13968.75|13848.75|13969.15|13849.15|13969.15|13849.15|13968.5|13848.5|10
1646793000000|2022-03-09 02:30:00|13969.2|13849.2|13970.2|13850.2|13970.42|13850.42|13969.2|13849.2|9
1646793010000|2022-03-09 02:30:10|13969.65|13849.65|13974.91|13854.91|13974.91|13854.91|13969.52|13849.52|9
1646793020000|2022-03-09 02:30:20|13976.26|13856.26|13990.52|13870.52|13990.52|13870.52|13976.26|13856.26|10
1646793030000|2022-03-09 02:30:30|13992.21|13872.21|13995.87|13875.87|13996.1|13876.1|13992.21|13872.21|10
1646793040000|2022-03-09 02:30:40|13995.83|13875.83|13993.2|13873.2|13995.83|13875.83|13993.2|13873.2|10
1646793050000|2022-03-09 02:30:50|13992.87|13872.87|13990.61|13870.61|13992.87|13872.87|13990.61|13870.61|10
1646793060000|2022-03-09 02:31:00|13990.63|13870.63|13987.75|13867.75|13990.63|13870.63|13987.62|13867.62|10
1646793070000|2022-03-09 02:31:10|13986.87|13866.87|13989.05|13869.05|13989.13|13869.13|13986.87|13866.87|9
1646793080000|2022-03-09 02:31:20|13989.03|13869.03|13990.91|13870.91|13990.91|13870.91|13988.38|13868.38|10
1646793090000|2022-03-09 02:31:30|13990.88|13870.88|13987.87|13867.87|13990.88|13870.88|13987.87|13867.87|10
1646793100000|2022-03-09 02:31:40|13987.83|13867.83|13987.35|13867.35|13987.83|13867.83|13986.99|13866.99|9
1646793110000|2022-03-09 02:31:50|13987.5|13867.5|13988.42|13868.42|13989.14|13869.14|13986.85|13866.85|10
1646793120000|2022-03-09 02:32:00|13988.61|13868.61|13989.91|13869.91|13990.13|13870.13|13988.27|13868.27|10
1646793130000|2022-03-09 02:32:10|13989.66|13869.66|13991.85|13871.85|13991.85|13871.85|13989.66|13869.66|8
1646793140000|2022-03-09 02:32:20|13991.9|13871.9|13991.11|13871.11|13992.05|13872.05|13990.82|13870.82|8
1646793150000|2022-03-09 02:32:30|13991.34|13871.34|13986.76|13866.76|13991.34|13871.34|13986.58|13866.58|9
1646793160000|2022-03-09 02:32:40|13986.28|13866.28|13985.15|13865.15|13986.28|13866.28|13985.15|13865.15|9
1646793170000|2022-03-09 02:32:50|13984.22|13864.22|13982.7|13862.7|13984.3|13864.3|13982.7|13862.7|9
1646793180000|2022-03-09 02:33:00|13982.73|13862.73|13983.25|13863.25|13983.25|13863.25|13982.55|13862.55|9
1646793190000|2022-03-09 02:33:10|13982.76|13862.76|13982.17|13862.17|13983.75|13863.75|13981.34|13861.34|10
1646793200000|2022-03-09 02:33:20|13982.1|13862.1|13985.1|13865.1|13985.46|13865.46|13982.1|13862.1|10
1646793210000|2022-03-09 02:33:30|13985.13|13865.13|13985.83|13865.83|13985.85|13865.85|13984.39|13864.39|9
1646793220000|2022-03-09 02:33:40|13986.03|13866.03|13987.3|13867.3|13987.3|13867.3|13985.47|13865.47|9
1646793230000|2022-03-09 02:33:50|13987.49|13867.49|13990.17|13870.17|13990.54|13870.54|13987.49|13867.49|10
1646793240000|2022-03-09 02:34:00|13990.47|13870.47|13989.74|13869.74|13990.49|13870.49|13989.6|13869.6|10
1646793250000|2022-03-09 02:34:10|13989.48|13869.48|13991.32|13871.32|13991.65|13871.65|13989.48|13869.48|9
1646793260000|2022-03-09 02:34:20|13991.17|13871.17|13990.98|13870.98|13991.23|13871.23|13990.98|13870.98|9
1646793270000|2022-03-09 02:34:30|13990.71|13870.71|13991.66|13871.66|13991.76|13871.76|13990.53|13870.53|9
1646793280000|2022-03-09 02:34:40|13991.81|13871.81|13991.12|13871.12|13992.06|13872.06|13991.12|13871.12|10
1646793290000|2022-03-09 02:34:50|13990.98|13870.98|13995.52|13875.52|13995.52|13875.52|13990.98|13870.98|10
1646793300000|2022-03-09 02:35:00|13996.27|13876.27|13998.49|13878.49|13998.49|13878.49|13996.27|13876.27|10
1646793310000|2022-03-09 02:35:10|13998.52|13878.52|14000.99|13880.99|14001.22|13881.22|13998.49|13878.49|10
1646793320000|2022-03-09 02:35:20|14001.55|13881.55|14001.83|13881.83|14002.63|13882.63|14001.19|13881.19|10
1646793330000|2022-03-09 02:35:30|14001.98|13881.98|14002.71|13882.71|14002.71|13882.71|14001.67|13881.67|10
1646793340000|2022-03-09 02:35:40|14002.53|13882.53|14004.1|13884.1|14004.25|13884.25|14002.53|13882.53|8
1646793350000|2022-03-09 02:35:50|14004.75|13884.75|14002.81|13882.81|14004.84|13884.84|14002.81|13882.81|10
1646793360000|2022-03-09 02:36:00|14003.1|13883.1|14002.72|13882.72|14003.14|13883.14|14002.31|13882.31|10
1646793370000|2022-03-09 02:36:10|14002.47|13882.47|14002.95|13882.95|14002.95|13882.95|14001.07|13881.07|10
1646793380000|2022-03-09 02:36:20|14003.02|13883.02|14004.29|13884.29|14004.55|13884.55|14003.02|13883.02|9
1646793390000|2022-03-09 02:36:30|14004.21|13884.21|14001.77|13881.77|14004.34|13884.34|14001.64|13881.64|10
1646793400000|2022-03-09 02:36:40|14002.07|13882.07|14001.45|13881.45|14002.12|13882.12|14001.14|13881.14|9
1646793410000|2022-03-09 02:36:50|14000.93|13880.93|14008.43|13888.43|14008.77|13888.77|14000.35|13880.35|10
1646793420000|2022-03-09 02:37:00|14008.23|13888.23|14008.15|13888.15|14008.3|13888.3|14008.02|13888.02|10
1646793430000|2022-03-09 02:37:10|14008.16|13888.16|14008.2|13888.2|14008.27|13888.27|14007.54|13887.54|10
1646793440000|2022-03-09 02:37:20|14009.55|13889.55|14009.59|13889.59|14010.08|13890.08|14009.52|13889.52|10
1646793450000|2022-03-09 02:37:30|14009.56|13889.56|14009.49|13889.49|14009.56|13889.56|14009.05|13889.05|10
1646793460000|2022-03-09 02:37:40|14009.43|13889.43|14011.98|13891.98|14011.98|13891.98|14009.43|13889.43|8
1646793470000|2022-03-09 02:37:50|14012.12|13892.12|14014.24|13894.24|14014.33|13894.33|14012.12|13892.12|10
1646793480000|2022-03-09 02:38:00|14012.57|13892.57|14010.3|13890.3|14012.57|13892.57|14010.3|13890.3|8
1646793490000|2022-03-09 02:38:10|14010.51|13890.51|14008.67|13888.67|14010.51|13890.51|14008.6|13888.6|10
1646793500000|2022-03-09 02:38:20|14008.71|13888.71|14008.22|13888.22|14008.71|13888.71|14007.98|13887.98|9
1646793510000|2022-03-09 02:38:30|14008.43|13888.43|14010.12|13890.12|14010.37|13890.37|14008.43|13888.43|10
1646793520000|2022-03-09 02:38:40|14010.09|13890.09|14010.33|13890.33|14010.45|13890.45|14009.99|13889.99|9
1646793530000|2022-03-09 02:38:50|14010.22|13890.22|14008.31|13888.31|14010.22|13890.22|14008.28|13888.28|10
1646793540000|2022-03-09 02:39:00|14008.03|13888.03|14006.95|13886.95|14008.03|13888.03|14006.95|13886.95|6
1646793550000|2022-03-09 02:39:10|14006.94|13886.94|14007.41|13887.41|14007.77|13887.77|14006.89|13886.89|9
1646793560000|2022-03-09 02:39:20|14007.4|13887.4|14007.57|13887.57|14007.57|13887.57|14007.05|13887.05|9
1646793570000|2022-03-09 02:39:30|14007.41|13887.41|14003.94|13883.94|14007.41|13887.41|14003.94|13883.94|10
1646793580000|2022-03-09 02:39:40|14003.4|13883.4|13996.57|13876.57|14003.4|13883.4|13996.57|13876.57|10
1646793590000|2022-03-09 02:39:50|13996.96|13876.96|13992.88|13872.88|13997.23|13877.23|13992.88|13872.88|9
1646793600000|2022-03-09 02:40:00|13993.1|13873.1|13993.72|13873.72|13994.4|13874.4|13993.1|13873.1|10
1646793610000|2022-03-09 02:40:10|13993.68|13873.68|13995.23|13875.23|13995.23|13875.23|13993.68|13873.68|10
1646793620000|2022-03-09 02:40:20|13994.61|13874.61|13993.64|13873.64|13994.61|13874.61|13993.64|13873.64|10
1646793630000|2022-03-09 02:40:30|13992.65|13872.65|13993.62|13873.62|13993.78|13873.78|13992.65|13872.65|8
1646793640000|2022-03-09 02:40:40|13993.88|13873.88|13994.57|13874.57|13995.01|13875.01|13993.65|13873.65|10
1646793650000|2022-03-09 02:40:50|13995.07|13875.07|13994.26|13874.26|13995.32|13875.32|13994.26|13874.26|10
1646793660000|2022-03-09 02:41:00|13994.69|13874.69|13994.72|13874.72|13994.74|13874.74|13994.34|13874.34|9
1646793670000|2022-03-09 02:41:10|13994.57|13874.57|13995.28|13875.28|13995.28|13875.28|13994.57|13874.57|5
1646793680000|2022-03-09 02:41:20|13995.29|13875.29|13994.06|13874.06|13995.29|13875.29|13993.84|13873.84|10
1646793690000|2022-03-09 02:41:30|13994.01|13874.01|13994.1|13874.1|13994.1|13874.1|13993.32|13873.32|10
1646793700000|2022-03-09 02:41:40|13993.11|13873.11|13992.88|13872.88|13993.79|13873.79|13992.88|13872.88|9
1646793710000|2022-03-09 02:41:50|13992.7|13872.7|13992.43|13872.43|13992.7|13872.7|13992.06|13872.06|10
1646793720000|2022-03-09 02:42:00|13992.51|13872.51|13992.11|13872.11|13992.77|13872.77|13992.11|13872.11|10
1646793730000|2022-03-09 02:42:10|13992.18|13872.18|13993.62|13873.62|13993.92|13873.92|13992.18|13872.18|10
1646793740000|2022-03-09 02:42:20|13993.88|13873.88|13992.86|13872.86|13993.91|13873.91|13992.86|13872.86|7
1646793750000|2022-03-09 02:42:30|13992.56|13872.56|13990.89|13870.89|13992.77|13872.77|13990.65|13870.65|9
1646793760000|2022-03-09 02:42:40|13990.7|13870.7|13990.56|13870.56|13990.96|13870.96|13990.31|13870.31|9
1646793770000|2022-03-09 02:42:50|13990.65|13870.65|13990.69|13870.69|13990.75|13870.75|13990.46|13870.46|10
1646793780000|2022-03-09 02:43:00|13991.24|13871.24|13993.07|13873.07|13993.32|13873.32|13991.24|13871.24|10
1646793790000|2022-03-09 02:43:10|13993.14|13873.14|13992.32|13872.32|13993.69|13873.69|13992.32|13872.32|10
1646793800000|2022-03-09 02:43:20|13992.17|13872.17|13988.62|13868.62|13992.17|13872.17|13988.62|13868.62|10
1646793810000|2022-03-09 02:43:30|13987.68|13867.68|13987.87|13867.87|13988.5|13868.5|13987.68|13867.68|8
1646793820000|2022-03-09 02:43:40|13987.89|13867.89|13987.53|13867.53|13987.93|13867.93|13987.02|13867.02|10
1646793830000|2022-03-09 02:43:50|13986.94|13866.94|13984.84|13864.84|13986.94|13866.94|13984.64|13864.64|10
1646793840000|2022-03-09 02:44:00|13984.82|13864.82|13987.07|13867.07|13987.07|13867.07|13984.82|13864.82|10
1646793850000|2022-03-09 02:44:10|13986.74|13866.74|13986.66|13866.66|13986.83|13866.83|13986.36|13866.36|9
1646793860000|2022-03-09 02:44:20|13986.43|13866.43|13985.27|13865.27|13986.43|13866.43|13985.27|13865.27|10
1646793870000|2022-03-09 02:44:30|13985.16|13865.16|13983.14|13863.14|13985.16|13865.16|13983.14|13863.14|9
1646793880000|2022-03-09 02:44:40|13983.04|13863.04|13984.22|13864.22|13984.26|13864.26|13983.01|13863.01|10
1646793890000|2022-03-09 02:44:50|13984.16|13864.16|13984.06|13864.06|13984.9|13864.9|13984.06|13864.06|10
1646793900000|2022-03-09 02:45:00|13983.87|13863.87|13984.12|13864.12|13984.13|13864.13|13983|13863|10
1646793910000|2022-03-09 02:45:10|13983.02|13863.02|13981.55|13861.55|13983.15|13863.15|13981.55|13861.55|10
1646793920000|2022-03-09 02:45:20|13981.32|13861.32|13981.92|13861.92|13981.97|13861.97|13981.25|13861.25|10
1646793930000|2022-03-09 02:45:30|13982.11|13862.11|13984.47|13864.47|13984.79|13864.79|13982.11|13862.11|10
1646793940000|2022-03-09 02:45:40|13984.26|13864.26|13984.8|13864.8|13985.66|13865.66|13984.26|13864.26|10
1646793950000|2022-03-09 02:45:50|13984.87|13864.87|13984.4|13864.4|13985|13865|13983.55|13863.55|9
1646793960000|2022-03-09 02:46:00|13984.26|13864.26|13984.62|13864.62|13984.62|13864.62|13984.24|13864.24|9
1646793970000|2022-03-09 02:46:10|13984.61|13864.61|13985.77|13865.77|13985.77|13865.77|13984.61|13864.61|9
1646793980000|2022-03-09 02:46:20|13985.65|13865.65|13985.96|13865.96|13985.96|13865.96|13985.37|13865.37|10
1646793990000|2022-03-09 02:46:30|13985.48|13865.48|13984.52|13864.52|13986.06|13866.06|13984.52|13864.52|10
1646794000000|2022-03-09 02:46:40|13984.61|13864.61|13985.39|13865.39|13985.39|13865.39|13984.53|13864.53|9
1646794010000|2022-03-09 02:46:50|13985.48|13865.48|13986.73|13866.73|13987.05|13867.05|13985.48|13865.48|10
1646794020000|2022-03-09 02:47:00|13986.8|13866.8|13985.48|13865.48|13987.17|13867.17|13985.48|13865.48|10
1646794030000|2022-03-09 02:47:10|13985.61|13865.61|13986.62|13866.62|13986.62|13866.62|13985.49|13865.49|10
1646794040000|2022-03-09 02:47:20|13986.57|13866.57|13986.63|13866.63|13986.63|13866.63|13985.76|13865.76|9
1646794050000|2022-03-09 02:47:30|13987.53|13867.53|13989.83|13869.83|13989.83|13869.83|13987.53|13867.53|10
1646794060000|2022-03-09 02:47:40|13989.8|13869.8|13990.36|13870.36|13990.72|13870.72|13989.64|13869.64|10
1646794070000|2022-03-09 02:47:50|13990.54|13870.54|13992.13|13872.13|13992.13|13872.13|13989.95|13869.95|9
1646794080000|2022-03-09 02:48:00|13991.93|13871.93|13991.38|13871.38|13992.56|13872.56|13991.35|13871.35|8
1646794090000|2022-03-09 02:48:10|13991.59|13871.59|13992.28|13872.28|13992.28|13872.28|13991.59|13871.59|7
1646794100000|2022-03-09 02:48:20|13992.34|13872.34|13997.07|13877.07|13997.07|13877.07|13992.34|13872.34|9
1646794110000|2022-03-09 02:48:30|13997.08|13877.08|13998.71|13878.71|13998.71|13878.71|13997.08|13877.08|9
1646794120000|2022-03-09 02:48:40|13998.91|13878.91|13999.66|13879.66|13999.66|13879.66|13998.91|13878.91|8
1646794130000|2022-03-09 02:48:50|13999.7|13879.7|13999.95|13879.95|14000|13880|13999.67|13879.67|9
1646794140000|2022-03-09 02:49:00|13999.84|13879.84|14000.05|13880.05|14000.05|13880.05|13999.13|13879.13|9
1646794150000|2022-03-09 02:49:10|14000.68|13880.68|14000.71|13880.71|14001.19|13881.19|14000.64|13880.64|9
1646794160000|2022-03-09 02:49:20|14000.72|13880.72|14000.51|13880.51|14000.9|13880.9|14000.49|13880.49|10
1646794170000|2022-03-09 02:49:30|14000.2|13880.2|13999.35|13879.35|14000.31|13880.31|13998.7|13878.7|9
1646794180000|2022-03-09 02:49:40|13999.18|13879.18|13998.45|13878.45|13999.32|13879.32|13998.32|13878.32|10
1646794190000|2022-03-09 02:49:50|13998.33|13878.33|13998.04|13878.04|13998.72|13878.72|13998.04|13878.04|10
1646794200000|2022-03-09 02:50:00|13997.97|13877.97|13997.65|13877.65|13998.01|13878.01|13997.45|13877.45|8
1646794210000|2022-03-09 02:50:10|13997.7|13877.7|13996.81|13876.81|13998.29|13878.29|13995.68|13875.68|10
1646794220000|2022-03-09 02:50:20|13996.58|13876.58|14005.98|13885.98|14005.98|13885.98|13996.58|13876.58|10
1646794230000|2022-03-09 02:50:30|14006.17|13886.17|14007.55|13887.55|14007.55|13887.55|14006.17|13886.17|9
1646794240000|2022-03-09 02:50:40|14007.62|13887.62|14004.66|13884.66|14009.18|13889.18|14004.66|13884.66|10
1646794250000|2022-03-09 02:50:50|14004.71|13884.71|13997.38|13877.38|14004.71|13884.71|13997.38|13877.38|10
1646794260000|2022-03-09 02:51:00|13996.87|13876.87|13991.65|13871.65|13996.87|13876.87|13991.65|13871.65|9
1646794270000|2022-03-09 02:51:10|13991.3|13871.3|13980.7|13860.7|13991.3|13871.3|13980.7|13860.7|10
1646794280000|2022-03-09 02:51:20|13980.68|13860.68|13971.39|13851.39|13980.68|13860.68|13971.39|13851.39|8
1646794290000|2022-03-09 02:51:30|13970.79|13850.79|13967.43|13847.43|13970.79|13850.79|13965.84|13845.84|10
1646794300000|2022-03-09 02:51:40|13967.6|13847.6|13968.72|13848.72|13968.74|13848.74|13967.6|13847.6|10
1646794310000|2022-03-09 02:51:50|13969.23|13849.23|13968.47|13848.47|13969.36|13849.36|13968.39|13848.39|10
1646794320000|2022-03-09 02:52:00|13968.54|13848.54|13968.35|13848.35|13968.65|13848.65|13968.35|13848.35|9
1646794330000|2022-03-09 02:52:10|13968.34|13848.34|13967.57|13847.57|13968.48|13848.48|13967.3|13847.3|10
1646794340000|2022-03-09 02:52:20|13967.56|13847.56|13969.93|13849.93|13969.93|13849.93|13967.56|13847.56|10
1646794350000|2022-03-09 02:52:30|13970.11|13850.11|13971.43|13851.43|13971.43|13851.43|13970.11|13850.11|10
1646794360000|2022-03-09 02:52:40|13971.12|13851.12|13972.91|13852.91|13973.16|13853.16|13971.12|13851.12|9
1646794370000|2022-03-09 02:52:50|13972.74|13852.74|13972.69|13852.69|13973.13|13853.13|13972.46|13852.46|9
1646794380000|2022-03-09 02:53:00|13972.89|13852.89|13972.25|13852.25|13973.14|13853.14|13972.25|13852.25|9
1646794390000|2022-03-09 02:53:10|13973.23|13853.23|13976.42|13856.42|13976.42|13856.42|13973.23|13853.23|10
1646794400000|2022-03-09 02:53:20|13977.17|13857.17|13978.2|13858.2|13978.2|13858.2|13977.17|13857.17|7
1646794410000|2022-03-09 02:53:30|13977.44|13857.44|13977.21|13857.21|13977.44|13857.44|13976.97|13856.97|9
1646794420000|2022-03-09 02:53:40|13977.57|13857.57|13977.08|13857.08|13977.63|13857.63|13976.85|13856.85|10
1646794430000|2022-03-09 02:53:50|13977.09|13857.09|13977.45|13857.45|13978.36|13858.36|13977.09|13857.09|10
1646794440000|2022-03-09 02:54:00|13977.41|13857.41|13977.18|13857.18|13977.46|13857.46|13977.18|13857.18|6
1646794450000|2022-03-09 02:54:10|13977.04|13857.04|13977.6|13857.6|13977.65|13857.65|13976.64|13856.64|8
1646794460000|2022-03-09 02:54:20|13978.01|13858.01|13979.52|13859.52|13979.52|13859.52|13978|13858|8
1646794470000|2022-03-09 02:54:30|13979.02|13859.02|13980.97|13860.97|13980.97|13860.97|13977.18|13857.18|10
1646794480000|2022-03-09 02:54:40|13980.95|13860.95|13982.74|13862.74|13982.89|13862.89|13980.95|13860.95|8
1646794490000|2022-03-09 02:54:50|13981.1|13861.1|13979.02|13859.02|13981.1|13861.1|13978.97|13858.97|10
1646794500000|2022-03-09 02:55:00|13978.07|13858.07|13979.16|13859.16|13979.16|13859.16|13977.92|13857.92|10
1646794510000|2022-03-09 02:55:10|13979.28|13859.28|13986.83|13866.83|13986.83|13866.83|13979.28|13859.28|10
1646794520000|2022-03-09 02:55:20|13986.98|13866.98|13996.86|13876.86|13996.86|13876.86|13986.98|13866.98|9
1646794530000|2022-03-09 02:55:30|13996.88|13876.88|13997.09|13877.09|13997.09|13877.09|13996.16|13876.16|10
1646794540000|2022-03-09 02:55:40|13996.68|13876.68|13995.97|13875.97|13996.68|13876.68|13995.54|13875.54|10
1646794550000|2022-03-09 02:55:50|13995.87|13875.87|13995.77|13875.77|13995.97|13875.97|13994.56|13874.56|10
1646794560000|2022-03-09 02:56:00|13994.4|13874.4|13998.21|13878.21|13998.21|13878.21|13994.4|13874.4|9
1646794570000|2022-03-09 02:56:10|13998.39|13878.39|13998.04|13878.04|13998.39|13878.39|13997.82|13877.82|9
1646794580000|2022-03-09 02:56:20|13998.82|13878.82|13998.74|13878.74|13999.47|13879.47|13998.74|13878.74|10
1646794590000|2022-03-09 02:56:30|14000.77|13880.77|14003.14|13883.14|14003.36|13883.36|14000.77|13880.77|9
1646794600000|2022-03-09 02:56:40|14003.27|13883.27|14003.93|13883.93|14003.95|13883.95|14003.27|13883.27|5
1646794610000|2022-03-09 02:56:50|14004.06|13884.06|14003.47|13883.47|14004.24|13884.24|14003.47|13883.47|10
1646794620000|2022-03-09 02:57:00|14003.38|13883.38|14005.61|13885.61|14005.66|13885.66|14002.65|13882.65|10
1646794630000|2022-03-09 02:57:10|14005.59|13885.59|14007|13887|14007|13887|14005.59|13885.59|10
1646794640000|2022-03-09 02:57:20|14007.33|13887.33|14008.43|13888.43|14009.01|13889.01|14007.33|13887.33|9
1646794650000|2022-03-09 02:57:30|14008.15|13888.15|14006.11|13886.11|14008.15|13888.15|14006.11|13886.11|8
1646794660000|2022-03-09 02:57:40|14006.3|13886.3|14006.5|13886.5|14006.85|13886.85|14006.12|13886.12|9
1646794670000|2022-03-09 02:57:50|14006.31|13886.31|14007.41|13887.41|14007.41|13887.41|14006.15|13886.15|9
1646794680000|2022-03-09 02:58:00|14007.77|13887.77|14007.9|13887.9|14007.91|13887.91|14007.77|13887.77|6
1646794690000|2022-03-09 02:58:10|14008.3|13888.3|14007.37|13887.37|14008.49|13888.49|14007.37|13887.37|10
1646794700000|2022-03-09 02:58:20|14007.38|13887.38|14006.88|13886.88|14007.38|13887.38|14006.74|13886.74|10
1646794710000|2022-03-09 02:58:30|14006.84|13886.84|14006.26|13886.26|14006.87|13886.87|14006.26|13886.26|10
1646794720000|2022-03-09 02:58:40|14006.24|13886.24|14006.6|13886.6|14006.89|13886.89|14006.24|13886.24|8
1646794730000|2022-03-09 02:58:50|14006.31|13886.31|14007.26|13887.26|14007.26|13887.26|14006.11|13886.11|10
1646794740000|2022-03-09 02:59:00|14007.21|13887.21|14001.01|13881.01|14007.38|13887.38|14001.01|13881.01|10
1646794750000|2022-03-09 02:59:10|14000.24|13880.24|13994.91|13874.91|14000.24|13880.24|13994.91|13874.91|10
1646794760000|2022-03-09 02:59:20|13994.44|13874.44|13993.48|13873.48|13994.44|13874.44|13993.29|13873.29|10
1646794770000|2022-03-09 02:59:30|13993.59|13873.59|13995.69|13875.69|13995.69|13875.69|13993.53|13873.53|10
1646794780000|2022-03-09 02:59:40|13996.74|13876.74|13998.13|13878.13|13998.18|13878.18|13996.74|13876.74|9
1646794790000|2022-03-09 02:59:50|13998.12|13878.12|13996.5|13876.5|13998.23|13878.23|13996.5|13876.5|10
1646794800000|2022-03-09 03:00:00|13996.15|13876.15|13995.33|13875.33|13996.15|13876.15|13995.33|13875.33|10
1646794810000|2022-03-09 03:00:10|13995.2|13875.2|13998.17|13878.17|13998.55|13878.55|13994.26|13874.26|10
1646794820000|2022-03-09 03:00:20|13998.85|13878.85|13996.84|13876.84|13998.89|13878.89|13996.84|13876.84|10
1646794830000|2022-03-09 03:00:30|13996.58|13876.58|13992.93|13872.93|13996.58|13876.58|13992.93|13872.93|10
1646794840000|2022-03-09 03:00:40|13992.61|13872.61|13992.31|13872.31|13992.61|13872.61|13992.25|13872.25|9
1646794850000|2022-03-09 03:00:50|13992.21|13872.21|13992.32|13872.32|13992.4|13872.4|13992.21|13872.21|5
1646794860000|2022-03-09 03:01:00|13992.18|13872.18|13991.84|13871.84|13992.37|13872.37|13991.84|13871.84|9
1646794870000|2022-03-09 03:01:10|13991.77|13871.77|13990.2|13870.2|13992|13872|13990.15|13870.15|10
1646794880000|2022-03-09 03:01:20|13990.28|13870.28|13988.05|13868.05|13990.28|13870.28|13988.05|13868.05|9
1646794890000|2022-03-09 03:01:30|13988.09|13868.09|13991.44|13871.44|13991.44|13871.44|13987.89|13867.89|10
1646794900000|2022-03-09 03:01:40|13991.45|13871.45|13993.33|13873.33|13993.33|13873.33|13991.45|13871.45|10
1646794910000|2022-03-09 03:01:50|13993.4|13873.4|13995.78|13875.78|13995.78|13875.78|13993.34|13873.34|10
1646794920000|2022-03-09 03:02:00|13995.72|13875.72|13997.12|13877.12|13997.41|13877.41|13995.62|13875.62|9
1646794930000|2022-03-09 03:02:10|13996.98|13876.98|13996.06|13876.06|13996.99|13876.99|13996.01|13876.01|9
1646794940000|2022-03-09 03:02:20|13995.77|13875.77|13998.03|13878.03|13998.03|13878.03|13994.93|13874.93|10
1646794950000|2022-03-09 03:02:30|13997.99|13877.99|13995.13|13875.13|13997.99|13877.99|13995.13|13875.13|10
1646794960000|2022-03-09 03:02:40|13995.16|13875.16|13996.28|13876.28|13996.28|13876.28|13994.81|13874.81|10
1646794970000|2022-03-09 03:02:50|13996.69|13876.69|13996.34|13876.34|13997|13877|13996.11|13876.11|9
1646794980000|2022-03-09 03:03:00|13996.33|13876.33|13994.98|13874.98|13996.33|13876.33|13994.96|13874.96|10
1646794990000|2022-03-09 03:03:10|13994.96|13874.96|13993.26|13873.26|13994.96|13874.96|13993.17|13873.17|10
1646795000000|2022-03-09 03:03:20|13993.25|13873.25|13993.71|13873.71|13993.87|13873.87|13993.25|13873.25|10
1646795010000|2022-03-09 03:03:30|13993.69|13873.69|13994.4|13874.4|13994.45|13874.45|13993.69|13873.69|9
1646795020000|2022-03-09 03:03:40|13994.26|13874.26|13994.78|13874.78|13994.89|13874.89|13994.26|13874.26|10
1646795030000|2022-03-09 03:03:50|13994.6|13874.6|13993.99|13873.99|13994.6|13874.6|13993.99|13873.99|9
1646795040000|2022-03-09 03:04:00|13994.12|13874.12|13992.81|13872.81|13994.27|13874.27|13992.64|13872.64|10
1646795050000|2022-03-09 03:04:10|13992.88|13872.88|13991.66|13871.66|13992.88|13872.88|13991.66|13871.66|9
1646795060000|2022-03-09 03:04:20|13991.4|13871.4|13989.64|13869.64|13991.4|13871.4|13989.64|13869.64|10
1646795070000|2022-03-09 03:04:30|13989.76|13869.76|13988.47|13868.47|13989.76|13869.76|13988.47|13868.47|10
1646795080000|2022-03-09 03:04:40|13988.13|13868.13|13989.15|13869.15|13989.23|13869.23|13988.03|13868.03|10
1646795090000|2022-03-09 03:04:50|13989.17|13869.17|13990.58|13870.58|13990.58|13870.58|13989.17|13869.17|10
1646795100000|2022-03-09 03:05:00|13990.8|13870.8|13993.08|13873.08|13993.08|13873.08|13990.8|13870.8|10
1646795110000|2022-03-09 03:05:10|13993.32|13873.32|13994.42|13874.42|13995.12|13875.12|13993.32|13873.32|10
1646795120000|2022-03-09 03:05:20|13994.3|13874.3|13989.37|13869.37|13994.3|13874.3|13989.37|13869.37|10
1646795130000|2022-03-09 03:05:30|13989.38|13869.38|13988.14|13868.14|13989.49|13869.49|13987.92|13867.92|10
1646795140000|2022-03-09 03:05:40|13987.91|13867.91|13988.23|13868.23|13988.95|13868.95|13987.89|13867.89|10
1646795150000|2022-03-09 03:05:50|13988.34|13868.34|13990.89|13870.89|13990.89|13870.89|13988.34|13868.34|10
1646795160000|2022-03-09 03:06:00|13990.29|13870.29|13989.96|13869.96|13991.9|13871.9|13989.96|13869.96|10
1646795170000|2022-03-09 03:06:10|13989.75|13869.75|13991.01|13871.01|13991.01|13871.01|13989.21|13869.21|9
1646795180000|2022-03-09 03:06:20|13991.2|13871.2|13994.11|13874.11|13994.11|13874.11|13991.2|13871.2|10
1646795190000|2022-03-09 03:06:30|13993.81|13873.81|13998.47|13878.47|13998.47|13878.47|13993.81|13873.81|10
1646795200000|2022-03-09 03:06:40|13998.41|13878.41|14004.71|13884.71|14004.71|13884.71|13998.41|13878.41|10
1646795210000|2022-03-09 03:06:50|14004.75|13884.75|14009.21|13889.21|14009.79|13889.79|14004.57|13884.57|10
1646795220000|2022-03-09 03:07:00|14009.96|13889.96|14012.63|13892.63|14013.61|13893.61|14009.96|13889.96|10
1646795230000|2022-03-09 03:07:10|14012.83|13892.83|14016.29|13896.29|14016.29|13896.29|14012.83|13892.83|10
1646795240000|2022-03-09 03:07:20|14016.46|13896.46|14017.4|13897.4|14017.85|13897.85|14016.46|13896.46|10
1646795250000|2022-03-09 03:07:30|14017.35|13897.35|14017.77|13897.77|14018.3|13898.3|14017.09|13897.09|8
1646795260000|2022-03-09 03:07:40|14017.96|13897.96|14019.2|13899.2|14019.26|13899.26|14017.96|13897.96|7
1646795270000|2022-03-09 03:07:50|14019.26|13899.26|14021.02|13901.02|14021.02|13901.02|14018.6|13898.6|10
1646795280000|2022-03-09 03:08:00|14020.97|13900.97|14021.58|13901.58|14022.45|13902.45|14020.97|13900.97|10
1646795290000|2022-03-09 03:08:10|14021.5|13901.5|14023.44|13903.44|14023.44|13903.44|14021.12|13901.12|10
1646795300000|2022-03-09 03:08:20|14024.34|13904.34|14027.15|13907.15|14027.2|13907.2|14024.34|13904.34|10
1646795310000|2022-03-09 03:08:30|14027.32|13907.32|14026.5|13906.5|14028.37|13908.37|14026.5|13906.5|10
1646795320000|2022-03-09 03:08:40|14026.67|13906.67|14024.21|13904.21|14026.67|13906.67|14024.21|13904.21|10
1646795330000|2022-03-09 03:08:50|14023.98|13903.98|14023.83|13903.83|14023.98|13903.98|14022.55|13902.55|8
1646795340000|2022-03-09 03:09:00|14023.99|13903.99|14024.37|13904.37|14024.54|13904.54|14023.97|13903.97|10
1646795350000|2022-03-09 03:09:10|14025.03|13905.03|14024.85|13904.85|14025.29|13905.29|14024.83|13904.83|10
1646795360000|2022-03-09 03:09:20|14024.6|13904.6|14024.86|13904.86|14024.86|13904.86|14023.98|13903.98|10
1646795370000|2022-03-09 03:09:30|14024.87|13904.87|14025.98|13905.98|14025.98|13905.98|14024.87|13904.87|9
1646795380000|2022-03-09 03:09:40|14025.83|13905.83|14025.21|13905.21|14026.33|13906.33|14025.15|13905.15|8
1646795390000|2022-03-09 03:09:50|14024.94|13904.94|14024.66|13904.66|14025.09|13905.09|14024.37|13904.37|10
1646795400000|2022-03-09 03:10:00|14024.59|13904.59|14025.23|13905.23|14025.67|13905.67|14023.8|13903.8|9
1646795410000|2022-03-09 03:10:10|14025.21|13905.21|14024.25|13904.25|14025.34|13905.34|14024.25|13904.25|10
1646795420000|2022-03-09 03:10:20|14023.77|13903.77|14022.58|13902.58|14023.77|13903.77|14022.58|13902.58|9
1646795430000|2022-03-09 03:10:30|14022.73|13902.73|14023.3|13903.3|14023.54|13903.54|14022.71|13902.71|10
1646795440000|2022-03-09 03:10:40|14023.44|13903.44|14023.99|13903.99|14023.99|13903.99|14023.14|13903.14|9
1646795450000|2022-03-09 03:10:50|14023.96|13903.96|14023.74|13903.74|14024.23|13904.23|14023.56|13903.56|6
1646795460000|2022-03-09 03:11:00|14023.97|13903.97|14024.47|13904.47|14024.47|13904.47|14023.76|13903.76|10
1646795470000|2022-03-09 03:11:10|14024.44|13904.44|14023.37|13903.37|14024.44|13904.44|14023.37|13903.37|9
1646795480000|2022-03-09 03:11:20|14023.29|13903.29|14023.46|13903.46|14023.57|13903.57|14022.77|13902.77|10
1646795490000|2022-03-09 03:11:30|14023.34|13903.34|14022.78|13902.78|14023.4|13903.4|14022.71|13902.71|8
1646795500000|2022-03-09 03:11:40|14022.5|13902.5|14022.93|13902.93|14022.93|13902.93|14022.29|13902.29|10
1646795510000|2022-03-09 03:11:50|14023.04|13903.04|14023.72|13903.72|14023.72|13903.72|14022.66|13902.66|10
1646795520000|2022-03-09 03:12:00|14023.61|13903.61|14023.8|13903.8|14023.94|13903.94|14023.55|13903.55|8
1646795530000|2022-03-09 03:12:10|14023.96|13903.96|14023.69|13903.69|14023.96|13903.96|14023.17|13903.17|8
1646795540000|2022-03-09 03:12:20|14023.71|13903.71|14022.76|13902.76|14023.89|13903.89|14022.25|13902.25|9
1646795550000|2022-03-09 03:12:30|14022.81|13902.81|14020.05|13900.05|14022.81|13902.81|14020.05|13900.05|10
1646795560000|2022-03-09 03:12:40|14020.04|13900.04|14018.92|13898.92|14020.04|13900.04|14018.92|13898.92|10
1646795570000|2022-03-09 03:12:50|14019.26|13899.26|14018.88|13898.88|14019.26|13899.26|14018.63|13898.63|9
1646795580000|2022-03-09 03:13:00|14019.02|13899.02|14020.67|13900.67|14020.67|13900.67|14019.02|13899.02|10
1646795590000|2022-03-09 03:13:10|14020.99|13900.99|14020.82|13900.82|14022.45|13902.45|14020.82|13900.82|10
1646795600000|2022-03-09 03:13:20|14021.45|13901.45|14022.92|13902.92|14023.04|13903.04|14021.45|13901.45|10
1646795610000|2022-03-09 03:13:30|14022.82|13902.82|14022.37|13902.37|14023.15|13903.15|14022.37|13902.37|10
1646795620000|2022-03-09 03:13:40|14021.62|13901.62|14022.53|13902.53|14022.53|13902.53|14020.73|13900.73|9
1646795630000|2022-03-09 03:13:50|14022.77|13902.77|14022.57|13902.57|14023.88|13903.88|14022.34|13902.34|10
1646795640000|2022-03-09 03:14:00|14022.62|13902.62|14023.24|13903.24|14023.24|13903.24|14021.88|13901.88|10
1646795650000|2022-03-09 03:14:10|14022.92|13902.92|14024.5|13904.5|14024.93|13904.93|14022.92|13902.92|10
1646795660000|2022-03-09 03:14:20|14024.46|13904.46|14025.81|13905.81|14025.81|13905.81|14024.46|13904.46|10
1646795670000|2022-03-09 03:14:30|14025.6|13905.6|14027.09|13907.09|14027.09|13907.09|14025.41|13905.41|10
1646795680000|2022-03-09 03:14:40|14027.13|13907.13|14037.21|13917.21|14037.21|13917.21|14026.82|13906.82|10
1646795690000|2022-03-09 03:14:50|14037.71|13917.71|14043.01|13923.01|14043.4|13923.4|14037.59|13917.59|10
1646795700000|2022-03-09 03:15:00|14042.94|13922.94|14044.96|13924.96|14044.96|13924.96|14042.88|13922.88|10
1646795710000|2022-03-09 03:15:10|14044.66|13924.66|14043.34|13923.34|14044.66|13924.66|14042.47|13922.47|10
1646795720000|2022-03-09 03:15:20|14043.33|13923.33|14046.22|13926.22|14046.22|13926.22|14043.24|13923.24|10
1646795730000|2022-03-09 03:15:30|14046.27|13926.27|14047.28|13927.28|14047.28|13927.28|14046.27|13926.27|9
1646795740000|2022-03-09 03:15:40|14047.07|13927.07|14046.46|13926.46|14047.07|13927.07|14046.46|13926.46|10
1646795750000|2022-03-09 03:15:50|14046.35|13926.35|14046.39|13926.39|14046.58|13926.58|14046.31|13926.31|8
1646795760000|2022-03-09 03:16:00|14046.4|13926.4|14047.33|13927.33|14047.43|13927.43|14046.35|13926.35|10
1646795770000|2022-03-09 03:16:10|14047.34|13927.34|14046.8|13926.8|14047.5|13927.5|14046.38|13926.38|9
1646795780000|2022-03-09 03:16:20|14046.81|13926.81|14048.39|13928.39|14048.39|13928.39|14046.7|13926.7|9
1646795790000|2022-03-09 03:16:30|14048.5|13928.5|14050.62|13930.62|14050.62|13930.62|14048.5|13928.5|10
1646795800000|2022-03-09 03:16:40|14050.5|13930.5|14052.74|13932.74|14052.74|13932.74|14050.17|13930.17|10
1646795810000|2022-03-09 03:16:50|14052.6|13932.6|14052.41|13932.41|14053.02|13933.02|14052.41|13932.41|8
1646795820000|2022-03-09 03:17:00|14052.39|13932.39|14051.95|13931.95|14052.39|13932.39|14051.84|13931.84|9
1646795830000|2022-03-09 03:17:10|14052.41|13932.41|14050.87|13930.87|14052.68|13932.68|14050.87|13930.87|9
1646795840000|2022-03-09 03:17:20|14050.71|13930.71|14048.92|13928.92|14050.71|13930.71|14048.69|13928.69|10
1646795850000|2022-03-09 03:17:30|14049.49|13929.49|14048.1|13928.1|14049.53|13929.53|14048.1|13928.1|9
1646795860000|2022-03-09 03:17:40|14048.03|13928.03|14046.61|13926.61|14048.15|13928.15|14046.61|13926.61|8
1646795870000|2022-03-09 03:17:50|14046.6|13926.6|14049.13|13929.13|14049.51|13929.51|14045.88|13925.88|10
1646795880000|2022-03-09 03:18:00|14049.48|13929.48|14049.95|13929.95|14050.31|13930.31|14049.41|13929.41|10
1646795890000|2022-03-09 03:18:10|14050.01|13930.01|14050.24|13930.24|14050.72|13930.72|14050.01|13930.01|10
1646795900000|2022-03-09 03:18:20|14050.29|13930.29|14050.59|13930.59|14050.63|13930.63|14050.29|13930.29|5
1646795910000|2022-03-09 03:18:30|14050.62|13930.62|14051.61|13931.61|14051.61|13931.61|14050.19|13930.19|10
1646795920000|2022-03-09 03:18:40|14051.56|13931.56|14051.91|13931.91|14052.02|13932.02|14051.56|13931.56|10
1646795930000|2022-03-09 03:18:50|14051.96|13931.96|14052.34|13932.34|14052.6|13932.6|14051.79|13931.79|9
1646795940000|2022-03-09 03:19:00|14052.29|13932.29|14053.13|13933.13|14053.3|13933.3|14052.29|13932.29|7
1646795950000|2022-03-09 03:19:10|14052.98|13932.98|14053.41|13933.41|14054.28|13934.28|14052.98|13932.98|10
1646795960000|2022-03-09 03:19:20|14053.11|13933.11|14051.87|13931.87|14053.11|13933.11|14051.76|13931.76|9
1646795970000|2022-03-09 03:19:30|14051.69|13931.69|14051.23|13931.23|14051.69|13931.69|14050.85|13930.85|9
1646795980000|2022-03-09 03:19:40|14051.52|13931.52|14052.5|13932.5|14052.5|13932.5|14051.52|13931.52|6
1646795990000|2022-03-09 03:19:50|14052.45|13932.45|14052.54|13932.54|14053.55|13933.55|14052.44|13932.44|10
1646796000000|2022-03-09 03:20:00|14052.38|13932.38|14052.58|13932.58|14052.93|13932.93|14052.38|13932.38|9
1646796010000|2022-03-09 03:20:10|14052.74|13932.74|14053.36|13933.36|14053.82|13933.82|14052.74|13932.74|10
1646796020000|2022-03-09 03:20:20|14053.46|13933.46|14052.69|13932.69|14053.84|13933.84|14052.47|13932.47|9
1646796030000|2022-03-09 03:20:30|14052.53|13932.53|14051.57|13931.57|14053|13933|14051.57|13931.57|10
1646796040000|2022-03-09 03:20:40|14051.77|13931.77|14053.89|13933.89|14053.89|13933.89|14051.77|13931.77|10
1646796050000|2022-03-09 03:20:50|14053.87|13933.87|14058.57|13938.57|14058.57|13938.57|14053.87|13933.87|10
1646796060000|2022-03-09 03:21:00|14058.53|13938.53|14059.59|13939.59|14059.74|13939.74|14058.53|13938.53|10
1646796070000|2022-03-09 03:21:10|14060.15|13940.15|14063.36|13943.36|14063.6|13943.6|14060.15|13940.15|10
1646796080000|2022-03-09 03:21:20|14063.64|13943.64|14066.03|13946.03|14066.03|13946.03|14063.64|13943.64|10
1646796090000|2022-03-09 03:21:30|14066.38|13946.38|14067.16|13947.16|14067.55|13947.55|14064.85|13944.85|10
1646796100000|2022-03-09 03:21:40|14066.95|13946.95|14068.23|13948.23|14068.55|13948.55|14064.95|13944.95|10
1646796110000|2022-03-09 03:21:50|14067.56|13947.56|14085.18|13965.18|14088.79|13968.79|14066.59|13946.59|10
1646796120000|2022-03-09 03:22:00|14083.75|13963.75|14100.74|13980.74|14100.74|13980.74|14083.75|13963.75|10
1646796130000|2022-03-09 03:22:10|14101.86|13981.86|14099.76|13979.76|14104.53|13984.53|14099.76|13979.76|10
1646796140000|2022-03-09 03:22:20|14100.3|13980.3|14100.56|13980.56|14100.56|13980.56|14099.21|13979.21|10
1646796150000|2022-03-09 03:22:30|14102.54|13982.54|14096.61|13976.61|14102.54|13982.54|14096.61|13976.61|9
1646796160000|2022-03-09 03:22:40|14096.65|13976.65|14095.78|13975.78|14097.08|13977.08|14095.78|13975.78|10
1646796170000|2022-03-09 03:22:50|14095.79|13975.79|14101.63|13981.63|14101.63|13981.63|14094.37|13974.37|10
1646796180000|2022-03-09 03:23:00|14101.42|13981.42|14104.52|13984.52|14104.52|13984.52|14101.42|13981.42|10
1646796190000|2022-03-09 03:23:10|14104.72|13984.72|14107.62|13987.62|14107.89|13987.89|14104.59|13984.59|10
1646796200000|2022-03-09 03:23:20|14107.31|13987.31|14109.59|13989.59|14109.59|13989.59|14107.15|13987.15|10
1646796210000|2022-03-09 03:23:30|14108.73|13988.73|14108.7|13988.7|14108.78|13988.78|14107.86|13987.86|10
1646796220000|2022-03-09 03:23:40|14109.4|13989.4|14107.5|13987.5|14109.4|13989.4|14107.5|13987.5|10
1646796230000|2022-03-09 03:23:50|14107.58|13987.58|14109.79|13989.79|14109.79|13989.79|14106.83|13986.83|10
1646796240000|2022-03-09 03:24:00|14109.38|13989.38|14117.71|13997.71|14117.71|13997.71|14109.31|13989.31|10
1646796250000|2022-03-09 03:24:10|14117.51|13997.51|14129.29|14009.29|14129.29|14009.29|14117.51|13997.51|10
1646796260000|2022-03-09 03:24:20|14132.87|14012.87|14145.49|14025.49|14145.49|14025.49|14132.87|14012.87|10
1646796270000|2022-03-09 03:24:30|14144.65|14024.65|14148.35|14028.35|14151.8|14031.8|14144.65|14024.65|10
1646796280000|2022-03-09 03:24:40|14149.62|14029.62|14148.24|14028.24|14149.62|14029.62|14146.56|14026.56|10
1646796290000|2022-03-09 03:24:50|14150.52|14030.52|14143.43|14023.43|14150.52|14030.52|14141.9|14021.9|10
1646796300000|2022-03-09 03:25:00|14143.53|14023.53|14137.97|14017.97|14143.53|14023.53|14137.97|14017.97|10
1646796310000|2022-03-09 03:25:10|14137.61|14017.61|14140.98|14020.98|14140.98|14020.98|14135.12|14015.12|10
1646796320000|2022-03-09 03:25:20|14140.75|14020.75|14163.96|14043.96|14163.96|14043.96|14140.75|14020.75|10
1646796330000|2022-03-09 03:25:30|14165.39|14045.39|14205.17|14085.17|14206.48|14086.48|14165.39|14045.39|10
1646796340000|2022-03-09 03:25:40|14204.87|14084.87|14192.77|14072.77|14204.87|14084.87|14192.43|14072.43|10
1646796350000|2022-03-09 03:25:50|14192.34|14072.34|14194.79|14074.79|14195.48|14075.48|14191.69|14071.69|10
1646796360000|2022-03-09 03:26:00|14194.46|14074.46|14194.69|14074.69|14195.41|14075.41|14192.65|14072.65|10
1646796370000|2022-03-09 03:26:10|14194.46|14074.46|14194.47|14074.47|14194.47|14074.47|14191.71|14071.71|10
1646796380000|2022-03-09 03:26:20|14194.75|14074.75|14196.47|14076.47|14196.47|14076.47|14193.6|14073.6|10
1646796390000|2022-03-09 03:26:30|14197.33|14077.33|14201.12|14081.12|14201.12|14081.12|14197.33|14077.33|10
1646796400000|2022-03-09 03:26:40|14202.86|14082.86|14206.43|14086.43|14207.04|14087.04|14202.86|14082.86|10
1646796410000|2022-03-09 03:26:50|14208.19|14088.19|14210.65|14090.65|14210.65|14090.65|14207.58|14087.58|10
1646796420000|2022-03-09 03:27:00|14209.87|14089.87|14212.72|14092.72|14215.63|14095.63|14209.87|14089.87|9
1646796430000|2022-03-09 03:27:10|14212.01|14092.01|14207.98|14087.98|14213.86|14093.86|14207.98|14087.98|10
1646796440000|2022-03-09 03:27:20|14208.21|14088.21|14205.35|14085.35|14208.21|14088.21|14204.68|14084.68|10
1646796450000|2022-03-09 03:27:30|14205.24|14085.24|14202.55|14082.55|14205.78|14085.78|14202.55|14082.55|9
1646796460000|2022-03-09 03:27:40|14202.02|14082.02|14204.03|14084.03|14204.17|14084.17|14202.02|14082.02|10
1646796470000|2022-03-09 03:27:50|14204.23|14084.23|14207.69|14087.69|14207.69|14087.69|14204.2|14084.2|10
1646796480000|2022-03-09 03:28:00|14208.05|14088.05|14215.45|14095.45|14215.45|14095.45|14207.87|14087.87|10
1646796490000|2022-03-09 03:28:10|14216.38|14096.38|14222.23|14102.23|14222.23|14102.23|14216.38|14096.38|10
1646796500000|2022-03-09 03:28:20|14222.32|14102.32|14222.74|14102.74|14223.64|14103.64|14222.32|14102.32|10
1646796510000|2022-03-09 03:28:30|14222.75|14102.75|14217.12|14097.12|14224.18|14104.18|14217.12|14097.12|8
1646796520000|2022-03-09 03:28:40|14216.4|14096.4|14216.01|14096.01|14217.4|14097.4|14214.76|14094.76|10
1646796530000|2022-03-09 03:28:50|14216.76|14096.76|14216.04|14096.04|14217.91|14097.91|14214.85|14094.85|10
1646796540000|2022-03-09 03:29:00|14215.59|14095.59|14217.69|14097.69|14217.97|14097.97|14215.59|14095.59|10
1646796550000|2022-03-09 03:29:10|14217.7|14097.7|14218.84|14098.84|14218.84|14098.84|14216.72|14096.72|10
1646796560000|2022-03-09 03:29:20|14219.06|14099.06|14231.37|14111.37|14231.37|14111.37|14219.06|14099.06|10
1646796570000|2022-03-09 03:29:30|14230.88|14110.88|14230.68|14110.68|14230.88|14110.88|14229.76|14109.76|10
1646796580000|2022-03-09 03:29:40|14228.32|14108.32|14225.15|14105.15|14228.61|14108.61|14225.15|14105.15|10
1646796590000|2022-03-09 03:29:50|14225.32|14105.32|14224.88|14104.88|14226.26|14106.26|14224.88|14104.88|10
1646796600000|2022-03-09 03:30:00|14225.21|14105.21|14227.86|14107.86|14227.86|14107.86|14224.65|14104.65|10
1646796610000|2022-03-09 03:30:10|14228.81|14108.81|14235.64|14115.64|14235.64|14115.64|14226.9|14106.9|10
1646796620000|2022-03-09 03:30:20|14236.95|14116.95|14243.84|14123.84|14243.84|14123.84|14236.95|14116.95|10
1646796630000|2022-03-09 03:30:30|14244.62|14124.62|14245.48|14125.48|14247.62|14127.62|14244.62|14124.62|10
1646796640000|2022-03-09 03:30:40|14245.46|14125.46|14245.63|14125.63|14245.63|14125.63|14244.87|14124.87|10
1646796650000|2022-03-09 03:30:50|14246.37|14126.37|14246.81|14126.81|14246.81|14126.81|14244.62|14124.62|10
1646796660000|2022-03-09 03:31:00|14247.99|14127.99|14253.46|14133.46|14253.46|14133.46|14247.99|14127.99|10
1646796670000|2022-03-09 03:31:10|14253.18|14133.18|14256.96|14136.96|14257.79|14137.79|14253.18|14133.18|9
1646796680000|2022-03-09 03:31:20|14257.24|14137.24|14258.18|14138.18|14258.76|14138.76|14257.24|14137.24|10
1646796690000|2022-03-09 03:31:30|14258.03|14138.03|14258.27|14138.27|14259.68|14139.68|14258.03|14138.03|10
1646796700000|2022-03-09 03:31:40|14258.22|14138.22|14257.87|14137.87|14258.22|14138.22|14255.57|14135.57|10
1646796710000|2022-03-09 03:31:50|14256.87|14136.87|14251.34|14131.34|14256.87|14136.87|14250.96|14130.96|10
1646796720000|2022-03-09 03:32:00|14250.74|14130.74|14272.88|14152.88|14273.97|14153.97|14250.74|14130.74|10
1646796730000|2022-03-09 03:32:10|14272.97|14152.97|14282|14162|14282|14162|14271.15|14151.15|10
1646796740000|2022-03-09 03:32:20|14282.33|14162.33|14281.93|14161.93|14283.41|14163.41|14280.79|14160.79|10
1646796750000|2022-03-09 03:32:30|14281.86|14161.86|14273.23|14153.23|14283.16|14163.16|14273.23|14153.23|10
1646796760000|2022-03-09 03:32:40|14271.62|14151.62|14296.38|14176.38|14296.38|14176.38|14271.44|14151.44|10
1646796770000|2022-03-09 03:32:50|14297.28|14177.28|14313.01|14193.01|14313.01|14193.01|14295.88|14175.88|10
1646796780000|2022-03-09 03:33:00|14312.87|14192.87|14323.8|14203.8|14323.8|14203.8|14312.4|14192.4|9
1646796790000|2022-03-09 03:33:10|14326.69|14206.69|14338.8|14218.8|14338.8|14218.8|14326.69|14206.69|10
1646796800000|2022-03-09 03:33:20|14338.61|14218.61|14329.94|14209.94|14338.61|14218.61|14329.94|14209.94|10
1646796810000|2022-03-09 03:33:30|14331.03|14211.03|14321.73|14201.73|14331.03|14211.03|14321.73|14201.73|10
1646796820000|2022-03-09 03:33:40|14320.82|14200.82|14327.4|14207.4|14327.4|14207.4|14320.82|14200.82|10
1646796830000|2022-03-09 03:33:50|14327.27|14207.27|14331.17|14211.17|14331.87|14211.87|14327.27|14207.27|10
1646796840000|2022-03-09 03:34:00|14332.94|14212.94|14331.71|14211.71|14335.37|14215.37|14331.71|14211.71|10
1646796850000|2022-03-09 03:34:10|14332.04|14212.04|14333.99|14213.99|14333.99|14213.99|14330.88|14210.88|10
1646796860000|2022-03-09 03:34:20|14335|14215|14333|14213|14335.45|14215.45|14333|14213|10
1646796870000|2022-03-09 03:34:30|14333.43|14213.43|14332.25|14212.25|14334.03|14214.03|14332.25|14212.25|9
1646796880000|2022-03-09 03:34:40|14332.54|14212.54|14334.67|14214.67|14334.67|14214.67|14332.54|14212.54|10
1646796890000|2022-03-09 03:34:50|14335.11|14215.11|14335.87|14215.87|14336.98|14216.98|14334.96|14214.96|10
1646796900000|2022-03-09 03:35:00|14336.73|14216.73|14332.05|14212.05|14337.37|14217.37|14332.05|14212.05|10
1646796910000|2022-03-09 03:35:10|14331.84|14211.84|14328.98|14208.98|14331.86|14211.86|14328.86|14208.86|10
1646796920000|2022-03-09 03:35:20|14328.6|14208.6|14324.64|14204.64|14328.6|14208.6|14324.64|14204.64|10
1646796930000|2022-03-09 03:35:30|14324.88|14204.88|14324.15|14204.15|14325.26|14205.26|14322.91|14202.91|10
1646796940000|2022-03-09 03:35:40|14324.9|14204.9|14330.07|14210.07|14330.07|14210.07|14324.9|14204.9|10
1646796950000|2022-03-09 03:35:50|14330.08|14210.08|14330.29|14210.29|14331.25|14211.25|14330.08|14210.08|9
1646796960000|2022-03-09 03:36:00|14330.41|14210.41|14329.69|14209.69|14331.74|14211.74|14329.69|14209.69|10
1646796970000|2022-03-09 03:36:10|14329.61|14209.61|14329.03|14209.03|14330.89|14210.89|14329.03|14209.03|10
1646796980000|2022-03-09 03:36:20|14329.45|14209.45|14329.21|14209.21|14331.12|14211.12|14329.21|14209.21|10
1646796990000|2022-03-09 03:36:30|14330.16|14210.16|14334.45|14214.45|14334.45|14214.45|14330.1|14210.1|10
1646797000000|2022-03-09 03:36:40|14335.31|14215.31|14331.89|14211.89|14336.58|14216.58|14331.89|14211.89|10
1646797010000|2022-03-09 03:36:50|14331.41|14211.41|14330.03|14210.03|14331.41|14211.41|14329.77|14209.77|10
1646797020000|2022-03-09 03:37:00|14330.19|14210.19|14330.19|14210.19|14331.25|14211.25|14330.19|14210.19|10
1646797030000|2022-03-09 03:37:10|14329.77|14209.77|14328.71|14208.71|14330.39|14210.39|14328.71|14208.71|9
1646797040000|2022-03-09 03:37:20|14327.95|14207.95|14324.58|14204.58|14328.17|14208.17|14324.58|14204.58|9
1646797050000|2022-03-09 03:37:30|14324.21|14204.21|14320.41|14200.41|14324.21|14204.21|14320.34|14200.34|10
1646797060000|2022-03-09 03:37:40|14320.72|14200.72|14316.69|14196.69|14321.26|14201.26|14316.69|14196.69|10
1646797070000|2022-03-09 03:37:50|14316.78|14196.78|14316.53|14196.53|14317.15|14197.15|14316.09|14196.09|10
1646797080000|2022-03-09 03:38:00|14316.58|14196.58|14314.62|14194.62|14316.58|14196.58|14314.13|14194.13|10
1646797090000|2022-03-09 03:38:10|14315.39|14195.39|14313.94|14193.94|14315.42|14195.42|14313.81|14193.81|10
1646797100000|2022-03-09 03:38:20|14313.95|14193.95|14312.22|14192.22|14313.95|14193.95|14311.42|14191.42|10
1646797110000|2022-03-09 03:38:30|14311.55|14191.55|14312.05|14192.05|14312.98|14192.98|14311.55|14191.55|9
1646797120000|2022-03-09 03:38:40|14313.12|14193.12|14314.03|14194.03|14314.15|14194.15|14312.8|14192.8|10
1646797130000|2022-03-09 03:38:50|14313.57|14193.57|14312.44|14192.44|14313.57|14193.57|14311.39|14191.39|10
1646797140000|2022-03-09 03:39:00|14312.82|14192.82|14316.88|14196.88|14316.88|14196.88|14312.69|14192.69|10
1646797150000|2022-03-09 03:39:10|14316.82|14196.82|14323.77|14203.77|14324.29|14204.29|14316.82|14196.82|10
1646797160000|2022-03-09 03:39:20|14323.81|14203.81|14325.05|14205.05|14325.05|14205.05|14322.72|14202.72|10
1646797170000|2022-03-09 03:39:30|14324.92|14204.92|14327.29|14207.29|14327.29|14207.29|14323.97|14203.97|10
1646797180000|2022-03-09 03:39:40|14326.76|14206.76|14328.66|14208.66|14328.66|14208.66|14326.46|14206.46|10
1646797190000|2022-03-09 03:39:50|14329.04|14209.04|14335.43|14215.43|14335.43|14215.43|14329.04|14209.04|10
1646797200000|2022-03-09 03:40:00|14334.87|14214.87|14336.14|14216.14|14336.67|14216.67|14334.87|14214.87|10
1646797210000|2022-03-09 03:40:10|14335.77|14215.77|14338.09|14218.09|14338.33|14218.33|14335.67|14215.67|10
1646797220000|2022-03-09 03:40:20|14337.55|14217.55|14331.04|14211.04|14337.55|14217.55|14330.89|14210.89|10
1646797230000|2022-03-09 03:40:30|14330.46|14210.46|14328.03|14208.03|14330.46|14210.46|14327.65|14207.65|9
1646797240000|2022-03-09 03:40:40|14328.63|14208.63|14329.11|14209.11|14329.11|14209.11|14328.52|14208.52|9
1646797250000|2022-03-09 03:40:50|14329.08|14209.08|14329.05|14209.05|14330.6|14210.6|14327.91|14207.91|9
1646797260000|2022-03-09 03:41:00|14328.99|14208.99|14328.22|14208.22|14328.99|14208.99|14327.28|14207.28|10
1646797270000|2022-03-09 03:41:10|14328.78|14208.78|14328.59|14208.59|14330.03|14210.03|14328.55|14208.55|10
1646797280000|2022-03-09 03:41:20|14328.6|14208.6|14328.22|14208.22|14328.72|14208.72|14327.98|14207.98|9
1646797290000|2022-03-09 03:41:30|14327.94|14207.94|14330.49|14210.49|14330.64|14210.64|14327.94|14207.94|10
1646797300000|2022-03-09 03:41:40|14330.82|14210.82|14332.29|14212.29|14332.31|14212.31|14329.57|14209.57|9
1646797310000|2022-03-09 03:41:50|14332.66|14212.66|14333.6|14213.6|14334.05|14214.05|14332.66|14212.66|10
1646797320000|2022-03-09 03:42:00|14333.32|14213.32|14333.52|14213.52|14334.91|14214.91|14333.32|14213.32|8
1646797330000|2022-03-09 03:42:10|14333.69|14213.69|14332.97|14212.97|14334.8|14214.8|14332.82|14212.82|10
1646797340000|2022-03-09 03:42:20|14332.95|14212.95|14337.54|14217.54|14337.54|14217.54|14332.72|14212.72|10
1646797350000|2022-03-09 03:42:30|14338.71|14218.71|14342.39|14222.39|14342.39|14222.39|14338.71|14218.71|10
1646797360000|2022-03-09 03:42:40|14342.43|14222.43|14344.05|14224.05|14344.23|14224.23|14342.17|14222.17|10
1646797370000|2022-03-09 03:42:50|14344.17|14224.17|14344.77|14224.77|14344.99|14224.99|14343.58|14223.58|10
1646797380000|2022-03-09 03:43:00|14344.83|14224.83|14349.37|14229.37|14349.37|14229.37|14344.66|14224.66|10
1646797390000|2022-03-09 03:43:10|14351.09|14231.09|14353.09|14233.09|14353.09|14233.09|14349.76|14229.76|10
1646797400000|2022-03-09 03:43:20|14353.55|14233.55|14353.6|14233.6|14353.6|14233.6|14353.03|14233.03|10
1646797410000|2022-03-09 03:43:30|14353.58|14233.58|14352.3|14232.3|14354.45|14234.45|14351.96|14231.96|10
1646797420000|2022-03-09 03:43:40|14352.76|14232.76|14354.08|14234.08|14355.7|14235.7|14352.5|14232.5|10
1646797430000|2022-03-09 03:43:50|14354.13|14234.13|14358.17|14238.17|14358.81|14238.81|14354.13|14234.13|10
1646797440000|2022-03-09 03:44:00|14358.2|14238.2|14355.57|14235.57|14358.2|14238.2|14355.57|14235.57|10
1646797450000|2022-03-09 03:44:10|14354.97|14234.97|14356.64|14236.64|14356.64|14236.64|14354.97|14234.97|10
1646797460000|2022-03-09 03:44:20|14356.83|14236.83|14356.43|14236.43|14358.36|14238.36|14356.06|14236.06|10
1646797470000|2022-03-09 03:44:30|14356.39|14236.39|14357.58|14237.58|14357.79|14237.79|14356.31|14236.31|9
1646797480000|2022-03-09 03:44:40|14357.04|14237.04|14357.32|14237.32|14358.15|14238.15|14356.84|14236.84|10
1646797490000|2022-03-09 03:44:50|14356.34|14236.34|14356.42|14236.42|14357.48|14237.48|14355.94|14235.94|10
1646797500000|2022-03-09 03:45:00|14355.85|14235.85|14355.92|14235.92|14356.68|14236.68|14355.45|14235.45|10
1646797510000|2022-03-09 03:45:10|14355.87|14235.87|14355.67|14235.67|14356.32|14236.32|14355.44|14235.44|10
1646797520000|2022-03-09 03:45:20|14356.42|14236.42|14357.02|14237.02|14357.02|14237.02|14356.34|14236.34|10
1646797530000|2022-03-09 03:45:30|14357.07|14237.07|14355.58|14235.58|14357.07|14237.07|14355.58|14235.58|8
1646797540000|2022-03-09 03:45:40|14355.85|14235.85|14351.79|14231.79|14355.85|14235.85|14351.79|14231.79|10
1646797550000|2022-03-09 03:45:50|14351.28|14231.28|14350.49|14230.49|14351.28|14231.28|14349.41|14229.41|10
1646797560000|2022-03-09 03:46:00|14350.8|14230.8|14352.21|14232.21|14352.21|14232.21|14350.3|14230.3|9
1646797570000|2022-03-09 03:46:10|14352.66|14232.66|14353.38|14233.38|14354.76|14234.76|14351.62|14231.62|10
1646797580000|2022-03-09 03:46:20|14353.32|14233.32|14354.74|14234.74|14354.74|14234.74|14352.49|14232.49|10
1646797590000|2022-03-09 03:46:30|14354.9|14234.9|14356.24|14236.24|14356.24|14236.24|14354.52|14234.52|10
1646797600000|2022-03-09 03:46:40|14356.09|14236.09|14356.97|14236.97|14356.97|14236.97|14355.8|14235.8|10
1646797610000|2022-03-09 03:46:50|14356.69|14236.69|14356.31|14236.31|14357.12|14237.12|14356.1|14236.1|10
1646797620000|2022-03-09 03:47:00|14356|14236|14353.24|14233.24|14356|14236|14353.09|14233.09|10
1646797630000|2022-03-09 03:47:10|14353.18|14233.18|14354.03|14234.03|14354.03|14234.03|14353.18|14233.18|10
1646797640000|2022-03-09 03:47:20|14354.5|14234.5|14356.89|14236.89|14356.89|14236.89|14354.34|14234.34|9
1646797650000|2022-03-09 03:47:30|14357.09|14237.09|14361.11|14241.11|14361.11|14241.11|14357.09|14237.09|9
1646797660000|2022-03-09 03:47:40|14361.47|14241.47|14360.97|14240.97|14363.16|14243.16|14360.45|14240.45|10
1646797670000|2022-03-09 03:47:50|14360.71|14240.71|14364.51|14244.51|14365.17|14245.17|14360.71|14240.71|10
1646797680000|2022-03-09 03:48:00|14366.47|14246.47|14366.85|14246.85|14366.86|14246.86|14366.47|14246.47|9
1646797690000|2022-03-09 03:48:10|14366.97|14246.97|14366.99|14246.99|14367.22|14247.22|14366.78|14246.78|10
1646797700000|2022-03-09 03:48:20|14367.21|14247.21|14364.65|14244.65|14367.31|14247.31|14364.65|14244.65|10
1646797710000|2022-03-09 03:48:30|14364.03|14244.03|14360.7|14240.7|14364.03|14244.03|14360.7|14240.7|10
1646797720000|2022-03-09 03:48:40|14362.69|14242.69|14367.47|14247.47|14367.47|14247.47|14362.69|14242.69|9
1646797730000|2022-03-09 03:48:50|14367.63|14247.63|14372.88|14252.88|14372.88|14252.88|14367.63|14247.63|10
1646797740000|2022-03-09 03:49:00|14372.61|14252.61|14386.13|14266.13|14386.13|14266.13|14372.04|14252.04|10
1646797750000|2022-03-09 03:49:10|14387.46|14267.46|14398.75|14278.75|14398.75|14278.75|14387.46|14267.46|10
1646797760000|2022-03-09 03:49:20|14400.76|14280.76|14401.57|14281.57|14405|14285|14400.76|14280.76|9
1646797770000|2022-03-09 03:49:30|14401.45|14281.45|14401.33|14281.33|14402.36|14282.36|14398.67|14278.67|10
1646797780000|2022-03-09 03:49:40|14402.81|14282.81|14414.54|14294.54|14414.54|14294.54|14402.81|14282.81|10
1646797790000|2022-03-09 03:49:50|14417.02|14297.02|14425.41|14305.41|14425.41|14305.41|14417.02|14297.02|10
1646797800000|2022-03-09 03:50:00|14425.31|14305.31|14433.27|14313.27|14433.27|14313.27|14425.31|14305.31|10
1646797810000|2022-03-09 03:50:10|14432.35|14312.35|14433.3|14313.3|14433.3|14313.3|14429.2|14309.2|10
1646797820000|2022-03-09 03:50:20|14435.25|14315.25|14439.63|14319.63|14439.63|14319.63|14435.01|14315.01|10
1646797830000|2022-03-09 03:50:30|14438.04|14318.04|14438.86|14318.86|14439.26|14319.26|14437.55|14317.55|10
1646797840000|2022-03-09 03:50:40|14438.68|14318.68|14440.05|14320.05|14440.52|14320.52|14437.82|14317.82|9
1646797850000|2022-03-09 03:50:50|14440.46|14320.46|14443.59|14323.59|14444.81|14324.81|14440.46|14320.46|10
1646797860000|2022-03-09 03:51:00|14443.22|14323.22|14443.28|14323.28|14445.26|14325.26|14442.91|14322.91|10
1646797870000|2022-03-09 03:51:10|14442.57|14322.57|14437.95|14317.95|14442.57|14322.57|14437.95|14317.95|10
1646797880000|2022-03-09 03:51:20|14435.86|14315.86|14432.33|14312.33|14435.86|14315.86|14432.06|14312.06|10
1646797890000|2022-03-09 03:51:30|14431.66|14311.66|14449.82|14329.82|14450.51|14330.51|14431.11|14311.11|10
1646797900000|2022-03-09 03:51:40|14451.93|14331.93|14504.13|14384.13|14504.49|14384.49|14451.93|14331.93|9
1646797910000|2022-03-09 03:51:50|14507.48|14387.48|14515.42|14395.42|14515.42|14395.42|14507.41|14387.41|10
1646797920000|2022-03-09 03:52:00|14520.41|14400.41|14513.83|14393.83|14520.96|14400.96|14513.73|14393.73|10
1646797930000|2022-03-09 03:52:10|14514.26|14394.26|14515.56|14395.56|14516.26|14396.26|14514.26|14394.26|10
1646797940000|2022-03-09 03:52:20|14513.48|14393.48|14514.32|14394.32|14515.28|14395.28|14512.63|14392.63|9
1646797950000|2022-03-09 03:52:30|14514.19|14394.19|14515.29|14395.29|14515.29|14395.29|14513.32|14393.32|10
1646797960000|2022-03-09 03:52:40|14515.76|14395.76|14517.94|14397.94|14518.2|14398.2|14515.76|14395.76|10
1646797970000|2022-03-09 03:52:50|14518.76|14398.76|14503.69|14383.69|14518.9|14398.9|14502.82|14382.82|10
1646797980000|2022-03-09 03:53:00|14504|14384|14507.02|14387.02|14509.12|14389.12|14504|14384|10
1646797990000|2022-03-09 03:53:10|14505.73|14385.73|14507.28|14387.28|14507.28|14387.28|14504.14|14384.14|10
1646798000000|2022-03-09 03:53:20|14507.43|14387.43|14506.8|14386.8|14508.26|14388.26|14505.83|14385.83|10
1646798010000|2022-03-09 03:53:30|14506.76|14386.76|14504.92|14384.92|14506.76|14386.76|14504.42|14384.42|10
1646798020000|2022-03-09 03:53:40|14505.58|14385.58|14506.23|14386.23|14506.7|14386.7|14504.91|14384.91|10
1646798030000|2022-03-09 03:53:50|14506.55|14386.55|14510.19|14390.19|14512.35|14392.35|14506.55|14386.55|10
1646798040000|2022-03-09 03:54:00|14510.5|14390.5|14504.97|14384.97|14510.5|14390.5|14504.97|14384.97|9
1646798050000|2022-03-09 03:54:10|14505.29|14385.29|14503.95|14383.95|14506.23|14386.23|14503.95|14383.95|10
1646798060000|2022-03-09 03:54:20|14503.7|14383.7|14505.8|14385.8|14505.8|14385.8|14502.75|14382.75|10
1646798070000|2022-03-09 03:54:30|14506.87|14386.87|14506.78|14386.78|14507.55|14387.55|14506.54|14386.54|10
1646798080000|2022-03-09 03:54:40|14506.99|14386.99|14506.69|14386.69|14508.15|14388.15|14506.38|14386.38|10
1646798090000|2022-03-09 03:54:50|14506.89|14386.89|14506.95|14386.95|14506.95|14386.95|14506.04|14386.04|9
1646798100000|2022-03-09 03:55:00|14506.56|14386.56|14507.7|14387.7|14507.7|14387.7|14506.56|14386.56|10
1646798110000|2022-03-09 03:55:10|14508.21|14388.21|14510.09|14390.09|14510.09|14390.09|14508.02|14388.02|10
1646798120000|2022-03-09 03:55:20|14509.94|14389.94|14511.12|14391.12|14511.43|14391.43|14509.94|14389.94|10
1646798130000|2022-03-09 03:55:30|14511.06|14391.06|14513.02|14393.02|14513.15|14393.15|14511.06|14391.06|10
1646798140000|2022-03-09 03:55:40|14513.52|14393.52|14528.07|14408.07|14528.07|14408.07|14513.52|14393.52|10
1646798150000|2022-03-09 03:55:50|14528.52|14408.52|14531.44|14411.44|14531.44|14411.44|14528.52|14408.52|10
1646798160000|2022-03-09 03:56:00|14530.42|14410.42|14534.41|14414.41|14534.41|14414.41|14529.99|14409.99|10
1646798170000|2022-03-09 03:56:10|14534.46|14414.46|14533.54|14413.54|14535.31|14415.31|14533.54|14413.54|8
1646798180000|2022-03-09 03:56:20|14533.81|14413.81|14533.08|14413.08|14536.97|14416.97|14533.08|14413.08|10
1646798190000|2022-03-09 03:56:30|14532.96|14412.96|14529.13|14409.13|14532.96|14412.96|14528.42|14408.42|10
1646798200000|2022-03-09 03:56:40|14530|14410|14528.71|14408.71|14530.85|14410.85|14528.71|14408.71|10
1646798210000|2022-03-09 03:56:50|14527.65|14407.65|14526.04|14406.04|14527.78|14407.78|14526.04|14406.04|10
1646798220000|2022-03-09 03:57:00|14525.9|14405.9|14518.97|14398.97|14525.9|14405.9|14518.97|14398.97|10
1646798230000|2022-03-09 03:57:10|14519.54|14399.54|14522.43|14402.43|14523.01|14403.01|14519.54|14399.54|10
1646798240000|2022-03-09 03:57:20|14522.33|14402.33|14512.83|14392.83|14522.33|14402.33|14512.83|14392.83|10
1646798250000|2022-03-09 03:57:30|14513.24|14393.24|14509.46|14389.46|14514.37|14394.37|14509.46|14389.46|10
1646798260000|2022-03-09 03:57:40|14508.95|14388.95|14506.48|14386.48|14508.95|14388.95|14505.67|14385.67|10
1646798270000|2022-03-09 03:57:50|14506.14|14386.14|14503.58|14383.58|14506.14|14386.14|14503.07|14383.07|10
1646798280000|2022-03-09 03:58:00|14503.81|14383.81|14502.63|14382.63|14503.81|14383.81|14502.1|14382.1|10
1646798290000|2022-03-09 03:58:10|14502.49|14382.49|14499.21|14379.21|14502.49|14382.49|14499.21|14379.21|10
1646798300000|2022-03-09 03:58:20|14499.11|14379.11|14492.82|14372.82|14499.11|14379.11|14492.82|14372.82|10
1646798310000|2022-03-09 03:58:30|14492.51|14372.51|14494.19|14374.19|14494.19|14374.19|14491.72|14371.72|10
1646798320000|2022-03-09 03:58:40|14492.97|14372.97|14479.82|14359.82|14492.97|14372.97|14479.82|14359.82|10
1646798330000|2022-03-09 03:58:50|14477.98|14357.98|14475.13|14355.13|14478.22|14358.22|14475.1|14355.1|10
1646798340000|2022-03-09 03:59:00|14475.09|14355.09|14467.72|14347.72|14475.09|14355.09|14467.72|14347.72|9
1646798350000|2022-03-09 03:59:10|14467.51|14347.51|14460.39|14340.39|14467.51|14347.51|14460.39|14340.39|10
1646798360000|2022-03-09 03:59:20|14459.66|14339.66|14461.87|14341.87|14461.87|14341.87|14458.26|14338.26|10
1646798370000|2022-03-09 03:59:30|14462.09|14342.09|14463.26|14343.26|14463.61|14343.61|14461.62|14341.62|10
1646798380000|2022-03-09 03:59:40|14464.17|14344.17|14467|14347|14467.4|14347.4|14464.17|14344.17|10
1646798390000|2022-03-09 03:59:50|14466.89|14346.89|14465.47|14345.47|14467.07|14347.07|14465.47|14345.47|10
1646798400000|2022-03-09 04:00:00|14465.03|14345.03|14467.24|14347.24|14467.24|14347.24|14464.66|14344.66|10
1646798410000|2022-03-09 04:00:10|14465.95|14345.95|14467.85|14347.85|14467.85|14347.85|14464.09|14344.09|10
1646798420000|2022-03-09 04:00:20|14469.92|14349.92|14481.9|14361.9|14481.9|14361.9|14469.92|14349.92|10
1646798430000|2022-03-09 04:00:30|14485.59|14365.59|14506.28|14386.28|14506.28|14386.28|14485.59|14365.59|10
1646798440000|2022-03-09 04:00:40|14507.86|14387.86|14505.76|14385.76|14508.17|14388.17|14500.96|14380.96|10
1646798450000|2022-03-09 04:00:50|14504.9|14384.9|14499.94|14379.94|14504.9|14384.9|14499.94|14379.94|10
1646798460000|2022-03-09 04:01:00|14499.57|14379.57|14490.23|14370.23|14499.57|14379.57|14490.23|14370.23|10
1646798470000|2022-03-09 04:01:10|14489.31|14369.31|14483.51|14363.51|14489.34|14369.34|14483.51|14363.51|10
1646798480000|2022-03-09 04:01:20|14481.32|14361.32|14480.21|14360.21|14481.47|14361.47|14479.03|14359.03|10
1646798490000|2022-03-09 04:01:30|14479.85|14359.85|14480.68|14360.68|14480.9|14360.9|14479.75|14359.75|10
1646798500000|2022-03-09 04:01:40|14482.03|14362.03|14486.64|14366.64|14486.82|14366.82|14481.93|14361.93|10
1646798510000|2022-03-09 04:01:50|14487.5|14367.5|14494.77|14374.77|14494.77|14374.77|14487.5|14367.5|10
1646798520000|2022-03-09 04:02:00|14496.32|14376.32|14499.05|14379.05|14499.18|14379.18|14496.32|14376.32|10
1646798530000|2022-03-09 04:02:10|14498.9|14378.9|14500.73|14380.73|14500.73|14380.73|14498.9|14378.9|9
1646798540000|2022-03-09 04:02:20|14501.42|14381.42|14507.64|14387.64|14507.64|14387.64|14501.31|14381.31|10
1646798550000|2022-03-09 04:02:30|14507.28|14387.28|14511.03|14391.03|14511.03|14391.03|14507.16|14387.16|10
1646798560000|2022-03-09 04:02:40|14516.78|14396.78|14525.72|14405.72|14525.72|14405.72|14516.78|14396.78|10
1646798570000|2022-03-09 04:02:50|14528.19|14408.19|14523.52|14403.52|14529.5|14409.5|14523.49|14403.49|10
1646798580000|2022-03-09 04:03:00|14523.27|14403.27|14533.4|14413.4|14533.75|14413.75|14521.68|14401.68|10
1646798590000|2022-03-09 04:03:10|14543.46|14423.46|14542.64|14422.64|14547.24|14427.24|14542.64|14422.64|10
1646798600000|2022-03-09 04:03:20|14540.29|14420.29|14536.72|14416.72|14540.29|14420.29|14535.9|14415.9|10
1646798610000|2022-03-09 04:03:30|14537.99|14417.99|14533.12|14413.12|14539.07|14419.07|14533.12|14413.12|10
1646798620000|2022-03-09 04:03:40|14531.94|14411.94|14532.38|14412.38|14532.5|14412.5|14530.87|14410.87|10
1646798630000|2022-03-09 04:03:50|14532.76|14412.76|14536.03|14416.03|14536.84|14416.84|14532.76|14412.76|10
1646798640000|2022-03-09 04:04:00|14536.54|14416.54|14537.67|14417.67|14540.71|14420.71|14536.54|14416.54|10
1646798650000|2022-03-09 04:04:10|14537.51|14417.51|14535.01|14415.01|14537.51|14417.51|14534.91|14414.91|10
1646798660000|2022-03-09 04:04:20|14534.85|14414.85|14535.3|14415.3|14535.62|14415.62|14533.93|14413.93|10
1646798670000|2022-03-09 04:04:30|14535.36|14415.36|14540.89|14420.89|14541.09|14421.09|14535.36|14415.36|10
1646798680000|2022-03-09 04:04:40|14541.36|14421.36|14547.73|14427.73|14547.73|14427.73|14540.82|14420.82|10
1646798690000|2022-03-09 04:04:50|14546.19|14426.19|14548.23|14428.23|14548.23|14428.23|14546.19|14426.19|10
1646798700000|2022-03-09 04:05:00|14548.17|14428.17|14549.91|14429.91|14550.45|14430.45|14548.17|14428.17|10
1646798710000|2022-03-09 04:05:10|14549.25|14429.25|14541.64|14421.64|14549.25|14429.25|14540.22|14420.22|10
1646798720000|2022-03-09 04:05:20|14540.89|14420.89|14537.75|14417.75|14541.43|14421.43|14537.75|14417.75|10
1646798730000|2022-03-09 04:05:30|14537.31|14417.31|14533.65|14413.65|14537.32|14417.32|14533.65|14413.65|10
1646798740000|2022-03-09 04:05:40|14533.7|14413.7|14535.23|14415.23|14536.06|14416.06|14533.7|14413.7|9
1646798750000|2022-03-09 04:05:50|14534.8|14414.8|14530.87|14410.87|14534.8|14414.8|14530.82|14410.82|9
1646798760000|2022-03-09 04:06:00|14531.01|14411.01|14518.55|14398.55|14531.01|14411.01|14518.55|14398.55|10
1646798770000|2022-03-09 04:06:10|14518.94|14398.94|14523.29|14403.29|14523.29|14403.29|14518.94|14398.94|10
1646798780000|2022-03-09 04:06:20|14523.47|14403.47|14518.5|14398.5|14524.03|14404.03|14518.32|14398.32|10
1646798790000|2022-03-09 04:06:30|14517.37|14397.37|14516.66|14396.66|14517.37|14397.37|14516.55|14396.55|10
1646798800000|2022-03-09 04:06:40|14516.74|14396.74|14502.92|14382.92|14516.74|14396.74|14502.92|14382.92|10
1646798810000|2022-03-09 04:06:50|14503.12|14383.12|14498.89|14378.89|14504.39|14384.39|14498.89|14378.89|10
1646798820000|2022-03-09 04:07:00|14499.77|14379.77|14496.08|14376.08|14499.98|14379.98|14495.59|14375.59|10
1646798830000|2022-03-09 04:07:10|14495.68|14375.68|14489.49|14369.49|14495.68|14375.68|14489.49|14369.49|10
1646798840000|2022-03-09 04:07:20|14488.84|14368.84|14473.64|14353.64|14488.84|14368.84|14473.42|14353.42|10
1646798850000|2022-03-09 04:07:30|14472.88|14352.88|14472.16|14352.16|14473.67|14353.67|14472.14|14352.14|10
1646798860000|2022-03-09 04:07:40|14472.35|14352.35|14475.92|14355.92|14475.92|14355.92|14471.45|14351.45|10
1646798870000|2022-03-09 04:07:50|14476.07|14356.07|14472.97|14352.97|14476.49|14356.49|14472.68|14352.68|10
1646798880000|2022-03-09 04:08:00|14472.94|14352.94|14475.39|14355.39|14475.39|14355.39|14472.28|14352.28|10
1646798890000|2022-03-09 04:08:10|14475.57|14355.57|14479.23|14359.23|14479.23|14359.23|14475.57|14355.57|10
1646798900000|2022-03-09 04:08:20|14479.01|14359.01|14477.5|14357.5|14479.69|14359.69|14475.92|14355.92|10
1646798910000|2022-03-09 04:08:30|14477.72|14357.72|14476.88|14356.88|14477.72|14357.72|14476.72|14356.72|10
1646798920000|2022-03-09 04:08:40|14476.75|14356.75|14472.77|14352.77|14476.75|14356.75|14472.77|14352.77|10
1646798930000|2022-03-09 04:08:50|14474.34|14354.34|14472.43|14352.43|14474.76|14354.76|14472.23|14352.23|10
1646798940000|2022-03-09 04:09:00|14472.36|14352.36|14471.99|14351.99|14472.53|14352.53|14471.99|14351.99|10
1646798950000|2022-03-09 04:09:10|14471.86|14351.86|14465.13|14345.13|14473.03|14353.03|14465.13|14345.13|10
1646798960000|2022-03-09 04:09:20|14466.36|14346.36|14467.37|14347.37|14469.22|14349.22|14464.8|14344.8|10
1646798970000|2022-03-09 04:09:30|14468.84|14348.84|14471.42|14351.42|14472.1|14352.1|14468.84|14348.84|10
1646798980000|2022-03-09 04:09:40|14472.36|14352.36|14473.64|14353.64|14473.88|14353.88|14472.36|14352.36|10
1646798990000|2022-03-09 04:09:50|14474.98|14354.98|14475.06|14355.06|14475.34|14355.34|14474.73|14354.73|10
1646799000000|2022-03-09 04:10:00|14474.93|14354.93|14476.7|14356.7|14479.59|14359.59|14474.83|14354.83|10
1646799010000|2022-03-09 04:10:10|14477.99|14357.99|14483.94|14363.94|14483.94|14363.94|14477.99|14357.99|10
1646799020000|2022-03-09 04:10:20|14484.15|14364.15|14483.18|14363.18|14485.9|14365.9|14483.18|14363.18|10
1646799030000|2022-03-09 04:10:30|14483.1|14363.1|14484.86|14364.86|14485.22|14365.22|14482.87|14362.87|10
1646799040000|2022-03-09 04:10:40|14486.54|14366.54|14487.88|14367.88|14487.88|14367.88|14486.09|14366.09|10
1646799050000|2022-03-09 04:10:50|14488.09|14368.09|14488.55|14368.55|14488.62|14368.62|14487.88|14367.88|10
1646799060000|2022-03-09 04:11:00|14488.46|14368.46|14490.33|14370.33|14490.54|14370.54|14488.41|14368.41|10
1646799070000|2022-03-09 04:11:10|14489.65|14369.65|14489.55|14369.55|14490.26|14370.26|14489.27|14369.27|10
1646799080000|2022-03-09 04:11:20|14490.88|14370.88|14495.51|14375.51|14495.51|14375.51|14490.88|14370.88|10
1646799090000|2022-03-09 04:11:30|14495.78|14375.78|14493.52|14373.52|14495.78|14375.78|14493.52|14373.52|9
1646799100000|2022-03-09 04:11:40|14494.18|14374.18|14495.48|14375.48|14496.93|14376.93|14494.18|14374.18|10
1646799110000|2022-03-09 04:11:50|14497.47|14377.47|14502.88|14382.88|14505|14385|14497.47|14377.47|10
1646799120000|2022-03-09 04:12:00|14503.56|14383.56|14489.45|14369.45|14504.33|14384.33|14489.45|14369.45|10
1646799130000|2022-03-09 04:12:10|14489.14|14369.14|14515.91|14395.91|14516.1|14396.1|14489.14|14369.14|10
1646799140000|2022-03-09 04:12:20|14515.61|14395.61|14528.58|14408.58|14529.65|14409.65|14515.61|14395.61|10
1646799150000|2022-03-09 04:12:30|14529.69|14409.69|14532.73|14412.73|14532.73|14412.73|14529.69|14409.69|10
1646799160000|2022-03-09 04:12:40|14533.1|14413.1|14533.38|14413.38|14536.56|14416.56|14533.1|14413.1|10
1646799170000|2022-03-09 04:12:50|14531.4|14411.4|14526.17|14406.17|14531.4|14411.4|14526.17|14406.17|10
1646799180000|2022-03-09 04:13:00|14524.83|14404.83|14527.64|14407.64|14527.64|14407.64|14523.22|14403.22|10
1646799190000|2022-03-09 04:13:10|14528.06|14408.06|14529.92|14409.92|14529.96|14409.96|14528.06|14408.06|10
1646799200000|2022-03-09 04:13:20|14531.06|14411.06|14532.49|14412.49|14532.49|14412.49|14529.84|14409.84|10
1646799210000|2022-03-09 04:13:30|14533.37|14413.37|14537.9|14417.9|14537.9|14417.9|14533.37|14413.37|9
1646799220000|2022-03-09 04:13:40|14538.53|14418.53|14540.18|14420.18|14541.38|14421.38|14538.12|14418.12|9
1646799230000|2022-03-09 04:13:50|14540.72|14420.72|14540.32|14420.32|14542.09|14422.09|14539.37|14419.37|10
1646799240000|2022-03-09 04:14:00|14542.86|14422.86|14544.34|14424.34|14544.85|14424.85|14542.86|14422.86|10
1646799250000|2022-03-09 04:14:10|14544.01|14424.01|14545.67|14425.67|14545.73|14425.73|14543.37|14423.37|9
1646799260000|2022-03-09 04:14:20|14545.41|14425.41|14545.86|14425.86|14546.49|14426.49|14545.22|14425.22|9
1646799270000|2022-03-09 04:14:30|14545.42|14425.42|14543.43|14423.43|14545.42|14425.42|14543.43|14423.43|10
1646799280000|2022-03-09 04:14:40|14543.88|14423.88|14541.87|14421.87|14543.88|14423.88|14540.89|14420.89|10
1646799290000|2022-03-09 04:14:50|14540.54|14420.54|14536.54|14416.54|14540.54|14420.54|14536.54|14416.54|10
1646799300000|2022-03-09 04:15:00|14536.79|14416.79|14537.73|14417.73|14538.04|14418.04|14536.79|14416.79|10
1646799310000|2022-03-09 04:15:10|14537.8|14417.8|14534.33|14414.33|14537.96|14417.96|14533.68|14413.68|10
1646799320000|2022-03-09 04:15:20|14534.17|14414.17|14528.25|14408.25|14534.17|14414.17|14527.98|14407.98|10
1646799330000|2022-03-09 04:15:30|14527.24|14407.24|14526.11|14406.11|14527.97|14407.97|14525.89|14405.89|10
1646799340000|2022-03-09 04:15:40|14526.55|14406.55|14524.54|14404.54|14526.56|14406.56|14524.54|14404.54|10
1646799350000|2022-03-09 04:15:50|14524.36|14404.36|14523.69|14403.69|14524.78|14404.78|14523.69|14403.69|10
1646799360000|2022-03-09 04:16:00|14523.26|14403.26|14523.52|14403.52|14523.76|14403.76|14522|14402|10
1646799370000|2022-03-09 04:16:10|14524.29|14404.29|14521.14|14401.14|14524.29|14404.29|14521.03|14401.03|10
1646799380000|2022-03-09 04:16:20|14520.76|14400.76|14522.47|14402.47|14522.87|14402.87|14520.74|14400.74|9
1646799390000|2022-03-09 04:16:30|14522.52|14402.52|14520.04|14400.04|14522.52|14402.52|14519.63|14399.63|10
1646799400000|2022-03-09 04:16:40|14519.23|14399.23|14516.08|14396.08|14519.23|14399.23|14516.08|14396.08|9
1646799410000|2022-03-09 04:16:50|14516.59|14396.59|14518.42|14398.42|14518.99|14398.99|14516.59|14396.59|10
1646799420000|2022-03-09 04:17:00|14518.45|14398.45|14521.3|14401.3|14521.31|14401.31|14518.45|14398.45|10
1646799430000|2022-03-09 04:17:10|14521.14|14401.14|14518.46|14398.46|14521.14|14401.14|14518.16|14398.16|10
1646799440000|2022-03-09 04:17:20|14517.84|14397.84|14515.75|14395.75|14517.99|14397.99|14514.99|14394.99|10
1646799450000|2022-03-09 04:17:30|14515.51|14395.51|14512.46|14392.46|14516.5|14396.5|14512.46|14392.46|10
1646799460000|2022-03-09 04:17:40|14512.32|14392.32|14507.49|14387.49|14512.32|14392.32|14507.49|14387.49|10
1646799470000|2022-03-09 04:17:50|14508.62|14388.62|14506.76|14386.76|14508.73|14388.73|14506.19|14386.19|10
1646799480000|2022-03-09 04:18:00|14507|14387|14507.87|14387.87|14507.87|14387.87|14506.19|14386.19|10
1646799490000|2022-03-09 04:18:10|14507.73|14387.73|14506.11|14386.11|14507.73|14387.73|14505.98|14385.98|10
1646799500000|2022-03-09 04:18:20|14506.18|14386.18|14505.18|14385.18|14506.54|14386.54|14505.18|14385.18|8
1646799510000|2022-03-09 04:18:30|14504.37|14384.37|14507.35|14387.35|14507.47|14387.47|14504.11|14384.11|9
1646799520000|2022-03-09 04:18:40|14507.8|14387.8|14510.33|14390.33|14510.44|14390.44|14507.8|14387.8|10
1646799530000|2022-03-09 04:18:50|14510.14|14390.14|14510.63|14390.63|14511.05|14391.05|14509.31|14389.31|10
1646799540000|2022-03-09 04:19:00|14510.47|14390.47|14516.29|14396.29|14516.29|14396.29|14510.36|14390.36|10
1646799550000|2022-03-09 04:19:10|14516.28|14396.28|14515.19|14395.19|14516.29|14396.29|14514.8|14394.8|10
1646799560000|2022-03-09 04:19:20|14514.81|14394.81|14517.11|14397.11|14517.11|14397.11|14514.7|14394.7|9
1646799570000|2022-03-09 04:19:30|14516.27|14396.27|14516.22|14396.22|14517.25|14397.25|14515.84|14395.84|10
1646799580000|2022-03-09 04:19:40|14516.03|14396.03|14516.34|14396.34|14516.52|14396.52|14515.86|14395.86|10
1646799590000|2022-03-09 04:19:50|14516.54|14396.54|14520.08|14400.08|14520.08|14400.08|14516.54|14396.54|10
1646799600000|2022-03-09 04:20:00|14519.82|14399.82|14518.43|14398.43|14519.82|14399.82|14514.8|14394.8|10
1646799610000|2022-03-09 04:20:10|14518.97|14398.97|14523.7|14403.7|14524.2|14404.2|14518.97|14398.97|10
1646799620000|2022-03-09 04:20:20|14523.69|14403.69|14521.04|14401.04|14523.9|14403.9|14521.04|14401.04|10
1646799630000|2022-03-09 04:20:30|14521.07|14401.07|14521.16|14401.16|14521.16|14401.16|14520.34|14400.34|8
1646799640000|2022-03-09 04:20:40|14520.17|14400.17|14523.21|14403.21|14523.43|14403.43|14520.17|14400.17|10
1646799650000|2022-03-09 04:20:50|14522.63|14402.63|14533|14413|14533|14413|14522.63|14402.63|10
1646799660000|2022-03-09 04:21:00|14532.87|14412.87|14529.84|14409.84|14532.87|14412.87|14529.84|14409.84|9
1646799670000|2022-03-09 04:21:10|14529.38|14409.38|14531.54|14411.54|14531.54|14411.54|14529.38|14409.38|9
1646799680000|2022-03-09 04:21:20|14532.14|14412.14|14535.77|14415.77|14535.77|14415.77|14532.14|14412.14|10
1646799690000|2022-03-09 04:21:30|14536.11|14416.11|14537.14|14417.14|14537.49|14417.49|14535.68|14415.68|10
1646799700000|2022-03-09 04:21:40|14536.65|14416.65|14531.59|14411.59|14536.95|14416.95|14531.59|14411.59|10
1646799710000|2022-03-09 04:21:50|14532.42|14412.42|14532.87|14412.87|14533.14|14413.14|14532.42|14412.42|10
1646799720000|2022-03-09 04:22:00|14532.91|14412.91|14529.72|14409.72|14533.13|14413.13|14529.72|14409.72|10
1646799730000|2022-03-09 04:22:10|14530.1|14410.1|14524.96|14404.96|14530.1|14410.1|14524.61|14404.61|9
1646799740000|2022-03-09 04:22:20|14524.92|14404.92|14523.78|14403.78|14525.05|14405.05|14523.78|14403.78|10
1646799750000|2022-03-09 04:22:30|14524.15|14404.15|14520.66|14400.66|14524.15|14404.15|14520.38|14400.38|9
1646799760000|2022-03-09 04:22:40|14520.5|14400.5|14522.82|14402.82|14522.82|14402.82|14520.5|14400.5|10
1646799770000|2022-03-09 04:22:50|14522.91|14402.91|14523.29|14403.29|14524.14|14404.14|14522.91|14402.91|10
1646799780000|2022-03-09 04:23:00|14523.01|14403.01|14522.53|14402.53|14523.82|14403.82|14522.27|14402.27|10
1646799790000|2022-03-09 04:23:10|14522.12|14402.12|14520.63|14400.63|14522.65|14402.65|14517.74|14397.74|10
1646799800000|2022-03-09 04:23:20|14521.14|14401.14|14522.98|14402.98|14523.21|14403.21|14521.05|14401.05|8
1646799810000|2022-03-09 04:23:30|14523.07|14403.07|14521.35|14401.35|14523.29|14403.29|14521.35|14401.35|10
1646799820000|2022-03-09 04:23:40|14521.5|14401.5|14527.15|14407.15|14527.15|14407.15|14520.89|14400.89|10
1646799830000|2022-03-09 04:23:50|14526.93|14406.93|14529.71|14409.71|14530.17|14410.17|14526.93|14406.93|10
1646799840000|2022-03-09 04:24:00|14529.86|14409.86|14532.08|14412.08|14532.08|14412.08|14529.85|14409.85|8
1646799850000|2022-03-09 04:24:10|14532.23|14412.23|14536.47|14416.47|14536.47|14416.47|14532.23|14412.23|10
1646799860000|2022-03-09 04:24:20|14535.95|14415.95|14541.68|14421.68|14541.68|14421.68|14535.95|14415.95|10
1646799870000|2022-03-09 04:24:30|14542.38|14422.38|14543.29|14423.29|14543.57|14423.57|14542.38|14422.38|10
1646799880000|2022-03-09 04:24:40|14543.3|14423.3|14545.24|14425.24|14550.1|14430.1|14543.3|14423.3|10
1646799890000|2022-03-09 04:24:50|14550.5|14430.5|14575.31|14455.31|14575.41|14455.41|14550.5|14430.5|10
1646799900000|2022-03-09 04:25:00|14575.19|14455.19|14598.39|14478.39|14598.39|14478.39|14575.19|14455.19|10
1646799910000|2022-03-09 04:25:10|14598.29|14478.29|14595.36|14475.36|14599.12|14479.12|14595.36|14475.36|10
1646799920000|2022-03-09 04:25:20|14594.33|14474.33|14589.37|14469.37|14595.24|14475.24|14589.37|14469.37|10
1646799930000|2022-03-09 04:25:30|14589.77|14469.77|14580.42|14460.42|14589.77|14469.77|14580.42|14460.42|10
1646799940000|2022-03-09 04:25:40|14580.5|14460.5|14583.77|14463.77|14583.77|14463.77|14580.5|14460.5|10
1646799950000|2022-03-09 04:25:50|14584.54|14464.54|14568.66|14448.66|14585.15|14465.15|14568.64|14448.64|9
1646799960000|2022-03-09 04:26:00|14568.4|14448.4|14568.26|14448.26|14568.4|14448.4|14566.85|14446.85|10
1646799970000|2022-03-09 04:26:10|14565.62|14445.62|14555.77|14435.77|14565.62|14445.62|14555.77|14435.77|10
1646799980000|2022-03-09 04:26:20|14554.39|14434.39|14553.99|14433.99|14554.39|14434.39|14551.92|14431.92|9
1646799990000|2022-03-09 04:26:30|14553.54|14433.54|14549.45|14429.45|14553.54|14433.54|14549.42|14429.42|10
1646800000000|2022-03-09 04:26:40|14549.25|14429.25|14549.31|14429.31|14549.31|14429.31|14546.93|14426.93|9
1646800010000|2022-03-09 04:26:50|14548.89|14428.89|14543.39|14423.39|14548.89|14428.89|14542.9|14422.9|10
1646800020000|2022-03-09 04:27:00|14544.11|14424.11|14543.76|14423.76|14544.85|14424.85|14543.2|14423.2|10
1646800030000|2022-03-09 04:27:10|14543.83|14423.83|14539.74|14419.74|14543.83|14423.83|14539.74|14419.74|10
1646800040000|2022-03-09 04:27:20|14538.8|14418.8|14539.17|14419.17|14540.35|14420.35|14538.42|14418.42|10
1646800050000|2022-03-09 04:27:30|14539.36|14419.36|14535.63|14415.63|14539.36|14419.36|14535.63|14415.63|9
1646800060000|2022-03-09 04:27:40|14536.53|14416.53|14534.51|14414.51|14536.53|14416.53|14534.24|14414.24|10
1646800070000|2022-03-09 04:27:50|14534.42|14414.42|14534.95|14414.95|14534.95|14414.95|14533.11|14413.11|10
1646800080000|2022-03-09 04:28:00|14535.19|14415.19|14534.36|14414.36|14535.28|14415.28|14534.21|14414.21|9
1646800090000|2022-03-09 04:28:10|14534.33|14414.33|14544.37|14424.37|14544.62|14424.62|14534.25|14414.25|10
1646800100000|2022-03-09 04:28:20|14544.14|14424.14|14544.42|14424.42|14546.26|14426.26|14544.14|14424.14|9
1646800110000|2022-03-09 04:28:30|14544.37|14424.37|14544.06|14424.06|14546.09|14426.09|14544.06|14424.06|10
1646800120000|2022-03-09 04:28:40|14543.98|14423.98|14541.86|14421.86|14543.98|14423.98|14541.86|14421.86|10
1646800130000|2022-03-09 04:28:50|14541.72|14421.72|14539.16|14419.16|14541.72|14421.72|14538.98|14418.98|8
1646800140000|2022-03-09 04:29:00|14539.18|14419.18|14535.77|14415.77|14539.18|14419.18|14535.43|14415.43|10
1646800150000|2022-03-09 04:29:10|14533.7|14413.7|14540.86|14420.86|14540.86|14420.86|14533.7|14413.7|10
1646800160000|2022-03-09 04:29:20|14541.53|14421.53|14544.12|14424.12|14544.49|14424.49|14541.53|14421.53|10
1646800170000|2022-03-09 04:29:30|14544.13|14424.13|14544.43|14424.43|14544.89|14424.89|14544.03|14424.03|9
1646800180000|2022-03-09 04:29:40|14544.14|14424.14|14546.24|14426.24|14546.24|14426.24|14544.14|14424.14|10
1646800190000|2022-03-09 04:29:50|14546.4|14426.4|14546.63|14426.63|14547.36|14427.36|14546.4|14426.4|9
1646800200000|2022-03-09 04:30:00|14546.35|14426.35|14545.26|14425.26|14546.35|14426.35|14545.19|14425.19|10
1646800210000|2022-03-09 04:30:10|14545.24|14425.24|14542.69|14422.69|14545.24|14425.24|14542.69|14422.69|8
1646800220000|2022-03-09 04:30:20|14542.13|14422.13|14537.62|14417.62|14542.13|14422.13|14537.14|14417.14|10
1646800230000|2022-03-09 04:30:30|14537.32|14417.32|14534.47|14414.47|14539.09|14419.09|14534.47|14414.47|10
1646800240000|2022-03-09 04:30:40|14534.38|14414.38|14530.75|14410.75|14534.38|14414.38|14530.75|14410.75|10
1646800250000|2022-03-09 04:30:50|14530.64|14410.64|14532.98|14412.98|14532.98|14412.98|14530.54|14410.54|10
1646800260000|2022-03-09 04:31:00|14533.1|14413.1|14534.29|14414.29|14534.29|14414.29|14533.1|14413.1|10
1646800270000|2022-03-09 04:31:10|14534.17|14414.17|14531.72|14411.72|14534.34|14414.34|14531.72|14411.72|9
1646800280000|2022-03-09 04:31:20|14531.55|14411.55|14534.83|14414.83|14534.83|14414.83|14531.55|14411.55|10
1646800290000|2022-03-09 04:31:30|14534.89|14414.89|14530.83|14410.83|14535|14415|14530.51|14410.51|7
1646800300000|2022-03-09 04:31:40|14531.01|14411.01|14529.46|14409.46|14531.01|14411.01|14529.46|14409.46|10
1646800310000|2022-03-09 04:31:50|14529.49|14409.49|14526.47|14406.47|14529.49|14409.49|14525.92|14405.92|10
1646800320000|2022-03-09 04:32:00|14526.62|14406.62|14526.81|14406.81|14527.26|14407.26|14525.92|14405.92|9
1646800330000|2022-03-09 04:32:10|14527.05|14407.05|14527.32|14407.32|14528.26|14408.26|14526.93|14406.93|8
1646800340000|2022-03-09 04:32:20|14527.33|14407.33|14527.96|14407.96|14528.09|14408.09|14527.02|14407.02|9
1646800350000|2022-03-09 04:32:30|14528.07|14408.07|14528.13|14408.13|14528.47|14408.47|14527.5|14407.5|10
1646800360000|2022-03-09 04:32:40|14528.11|14408.11|14528.51|14408.51|14528.51|14408.51|14527.37|14407.37|10
1646800370000|2022-03-09 04:32:50|14528.6|14408.6|14529|14409|14530.94|14410.94|14528.5|14408.5|9
1646800380000|2022-03-09 04:33:00|14529.43|14409.43|14527.66|14407.66|14529.43|14409.43|14527.21|14407.21|10
1646800390000|2022-03-09 04:33:10|14528.16|14408.16|14530.42|14410.42|14530.42|14410.42|14528.16|14408.16|10
1646800400000|2022-03-09 04:33:20|14531.01|14411.01|14530.97|14410.97|14532.45|14412.45|14530.97|14410.97|10
1646800410000|2022-03-09 04:33:30|14530.91|14410.91|14530.67|14410.67|14530.91|14410.91|14529.58|14409.58|8
1646800420000|2022-03-09 04:33:40|14531.13|14411.13|14532.96|14412.96|14533.59|14413.59|14531.09|14411.09|10
1646800430000|2022-03-09 04:33:50|14533.54|14413.54|14532.6|14412.6|14533.73|14413.73|14532.39|14412.39|10
1646800440000|2022-03-09 04:34:00|14532.35|14412.35|14533.36|14413.36|14533.36|14413.36|14531.79|14411.79|8
1646800450000|2022-03-09 04:34:10|14532.28|14412.28|14531.22|14411.22|14532.28|14412.28|14531.13|14411.13|8
1646800460000|2022-03-09 04:34:20|14531.36|14411.36|14532.04|14412.04|14532.27|14412.27|14531.3|14411.3|10
1646800470000|2022-03-09 04:34:30|14531.92|14411.92|14529.69|14409.69|14531.92|14411.92|14529.62|14409.62|8
1646800480000|2022-03-09 04:34:40|14529.07|14409.07|14527.87|14407.87|14529.07|14409.07|14527.54|14407.54|9
1646800490000|2022-03-09 04:34:50|14527.95|14407.95|14525.4|14405.4|14527.96|14407.96|14524.76|14404.76|8
1646800500000|2022-03-09 04:35:00|14525.62|14405.62|14526|14406|14526.23|14406.23|14525.36|14405.36|10
1646800510000|2022-03-09 04:35:10|14525.68|14405.68|14527.93|14407.93|14528.28|14408.28|14525.54|14405.54|9
1646800520000|2022-03-09 04:35:20|14527.88|14407.88|14523.85|14403.85|14527.88|14407.88|14523.85|14403.85|10
1646800530000|2022-03-09 04:35:30|14524.05|14404.05|14523.86|14403.86|14524.27|14404.27|14523.76|14403.76|9
1646800540000|2022-03-09 04:35:40|14523.89|14403.89|14522.47|14402.47|14523.89|14403.89|14522.38|14402.38|9
1646800550000|2022-03-09 04:35:50|14522.2|14402.2|14522.42|14402.42|14522.47|14402.47|14522|14402|9
1646800560000|2022-03-09 04:36:00|14522.43|14402.43|14526.15|14406.15|14527.99|14407.99|14522.16|14402.16|10
1646800570000|2022-03-09 04:36:10|14526.66|14406.66|14522.48|14402.48|14526.66|14406.66|14522.43|14402.43|10
1646800580000|2022-03-09 04:36:20|14522.51|14402.51|14520.89|14400.89|14522.51|14402.51|14520.82|14400.82|10
1646800590000|2022-03-09 04:36:30|14521.55|14401.55|14524.35|14404.35|14524.35|14404.35|14521.07|14401.07|10
1646800600000|2022-03-09 04:36:40|14524.48|14404.48|14525.17|14405.17|14525.43|14405.43|14524.13|14404.13|10
1646800610000|2022-03-09 04:36:50|14525.83|14405.83|14525.86|14405.86|14526.07|14406.07|14525.53|14405.53|9
1646800620000|2022-03-09 04:37:00|14526.87|14406.87|14522.9|14402.9|14526.87|14406.87|14522.9|14402.9|10
1646800630000|2022-03-09 04:37:10|14522.38|14402.38|14519.5|14399.5|14522.88|14402.88|14519.5|14399.5|10
1646800640000|2022-03-09 04:37:20|14519.66|14399.66|14515.5|14395.5|14519.66|14399.66|14515.5|14395.5|10
1646800650000|2022-03-09 04:37:30|14515.44|14395.44|14513.84|14393.84|14515.44|14395.44|14513.07|14393.07|9
1646800660000|2022-03-09 04:37:40|14513.87|14393.87|14513.94|14393.94|14514.56|14394.56|14513.1|14393.1|10
1646800670000|2022-03-09 04:37:50|14513.81|14393.81|14513.22|14393.22|14513.91|14393.91|14513.22|14393.22|10
1646800680000|2022-03-09 04:38:00|14513.5|14393.5|14512.39|14392.39|14513.5|14393.5|14512.39|14392.39|10
1646800690000|2022-03-09 04:38:10|14512.83|14392.83|14511.19|14391.19|14512.83|14392.83|14511.19|14391.19|8
1646800700000|2022-03-09 04:38:20|14511.14|14391.14|14511.62|14391.62|14511.62|14391.62|14511.14|14391.14|9
1646800710000|2022-03-09 04:38:30|14511.38|14391.38|14511.06|14391.06|14511.47|14391.47|14511.06|14391.06|10
1646800720000|2022-03-09 04:38:40|14509.78|14389.78|14509.27|14389.27|14510.9|14390.9|14508.99|14388.99|10
1646800730000|2022-03-09 04:38:50|14508.99|14388.99|14507.94|14387.94|14509.12|14389.12|14507.94|14387.94|10
1646800740000|2022-03-09 04:39:00|14507.6|14387.6|14509.29|14389.29|14509.29|14389.29|14507.43|14387.43|9
1646800750000|2022-03-09 04:39:10|14509.51|14389.51|14511.63|14391.63|14511.9|14391.9|14509.51|14389.51|10
1646800760000|2022-03-09 04:39:20|14512.07|14392.07|14507.14|14387.14|14512.47|14392.47|14506.45|14386.45|10
1646800770000|2022-03-09 04:39:30|14507.07|14387.07|14504.1|14384.1|14507.07|14387.07|14504|14384|10
1646800780000|2022-03-09 04:39:40|14504|14384|14501.17|14381.17|14505.11|14385.11|14501.17|14381.17|10
1646800790000|2022-03-09 04:39:50|14500.81|14380.81|14501.45|14381.45|14501.45|14381.45|14499.95|14379.95|10
1646800800000|2022-03-09 04:40:00|14501.47|14381.47|14502.63|14382.63|14502.7|14382.7|14501.2|14381.2|10
1646800810000|2022-03-09 04:40:10|14502.44|14382.44|14498.52|14378.52|14502.44|14382.44|14498.52|14378.52|10
1646800820000|2022-03-09 04:40:20|14498.1|14378.1|14499.28|14379.28|14499.28|14379.28|14498.08|14378.08|7
1646800830000|2022-03-09 04:40:30|14500.16|14380.16|14500.13|14380.13|14500.55|14380.55|14499.8|14379.8|9
1646800840000|2022-03-09 04:40:40|14500.22|14380.22|14499.3|14379.3|14500.22|14380.22|14499.28|14379.28|10
1646800850000|2022-03-09 04:40:50|14499.63|14379.63|14499.76|14379.76|14500.24|14380.24|14499.34|14379.34|10
1646800860000|2022-03-09 04:41:00|14500.18|14380.18|14500.42|14380.42|14500.55|14380.55|14500.15|14380.15|10
1646800870000|2022-03-09 04:41:10|14500.27|14380.27|14499.74|14379.74|14500.27|14380.27|14499.29|14379.29|10
1646800880000|2022-03-09 04:41:20|14499.6|14379.6|14499.28|14379.28|14499.6|14379.6|14498.81|14378.81|10
1646800890000|2022-03-09 04:41:30|14499.13|14379.13|14499.67|14379.67|14499.67|14379.67|14499.08|14379.08|9
1646800900000|2022-03-09 04:41:40|14499.69|14379.69|14498.36|14378.36|14499.69|14379.69|14498.28|14378.28|10
1646800910000|2022-03-09 04:41:50|14498.49|14378.49|14500.2|14380.2|14500.2|14380.2|14498.27|14378.27|10
1646800920000|2022-03-09 04:42:00|14499.2|14379.2|14501.88|14381.88|14502.9|14382.9|14499.2|14379.2|10
1646800930000|2022-03-09 04:42:10|14502.03|14382.03|14491.02|14371.02|14502.03|14382.03|14491.02|14371.02|10
1646800940000|2022-03-09 04:42:20|14488.96|14368.96|14481.07|14361.07|14488.96|14368.96|14481.07|14361.07|10
1646800950000|2022-03-09 04:42:30|14480.18|14360.18|14476.26|14356.26|14480.18|14360.18|14476.26|14356.26|10
1646800960000|2022-03-09 04:42:40|14475.84|14355.84|14475.44|14355.44|14475.84|14355.84|14473.8|14353.8|10
1646800970000|2022-03-09 04:42:50|14475.77|14355.77|14479.36|14359.36|14479.36|14359.36|14475.77|14355.77|10
1646800980000|2022-03-09 04:43:00|14479.79|14359.79|14484.98|14364.98|14485.07|14365.07|14479.79|14359.79|10
1646800990000|2022-03-09 04:43:10|14485.32|14365.32|14487.75|14367.75|14492.2|14372.2|14485.32|14365.32|10
1646801000000|2022-03-09 04:43:20|14489.02|14369.02|14486.94|14366.94|14489.02|14369.02|14486.71|14366.71|10
1646801010000|2022-03-09 04:43:30|14487.5|14367.5|14487.62|14367.62|14488.11|14368.11|14487.17|14367.17|10
1646801020000|2022-03-09 04:43:40|14487.57|14367.57|14487.59|14367.59|14489.07|14369.07|14487.24|14367.24|10
1646801030000|2022-03-09 04:43:50|14487.5|14367.5|14483.61|14363.61|14488.36|14368.36|14483.61|14363.61|10
1646801040000|2022-03-09 04:44:00|14481.77|14361.77|14480.18|14360.18|14481.77|14361.77|14480.18|14360.18|10
1646801050000|2022-03-09 04:44:10|14480.21|14360.21|14476.63|14356.63|14480.21|14360.21|14476.57|14356.57|10
1646801060000|2022-03-09 04:44:20|14476.24|14356.24|14486.6|14366.6|14486.6|14366.6|14475.8|14355.8|10
1646801070000|2022-03-09 04:44:30|14487.79|14367.79|14499.62|14379.62|14499.62|14379.62|14487.79|14367.79|10
1646801080000|2022-03-09 04:44:40|14500.93|14380.93|14513.45|14393.45|14513.45|14393.45|14500.93|14380.93|10
1646801090000|2022-03-09 04:44:50|14513.47|14393.47|14513.08|14393.08|14513.87|14393.87|14513.08|14393.08|10
1646801100000|2022-03-09 04:45:00|14512.97|14392.97|14514.28|14394.28|14514.28|14394.28|14512.97|14392.97|10
1646801110000|2022-03-09 04:45:10|14514.3|14394.3|14514.38|14394.38|14514.43|14394.43|14513.65|14393.65|10
1646801120000|2022-03-09 04:45:20|14513.71|14393.71|14514.21|14394.21|14514.58|14394.58|14513.69|14393.69|10
1646801130000|2022-03-09 04:45:30|14514.35|14394.35|14515.26|14395.26|14515.26|14395.26|14514.2|14394.2|10
1646801140000|2022-03-09 04:45:40|14514.96|14394.96|14515.13|14395.13|14515.33|14395.33|14514.96|14394.96|9
1646801150000|2022-03-09 04:45:50|14515.12|14395.12|14514.65|14394.65|14515.31|14395.31|14514.08|14394.08|8
1646801160000|2022-03-09 04:46:00|14514.67|14394.67|14512.96|14392.96|14514.8|14394.8|14512.54|14392.54|10
1646801170000|2022-03-09 04:46:10|14512.46|14392.46|14512.58|14392.58|14512.63|14392.63|14511.7|14391.7|10
1646801180000|2022-03-09 04:46:20|14512.49|14392.49|14511.86|14391.86|14512.51|14392.51|14511.13|14391.13|10
1646801190000|2022-03-09 04:46:30|14511.72|14391.72|14512.26|14392.26|14512.26|14392.26|14511.24|14391.24|10
1646801200000|2022-03-09 04:46:40|14513.93|14393.93|14514.04|14394.04|14514.61|14394.61|14513.77|14393.77|10
1646801210000|2022-03-09 04:46:50|14513.73|14393.73|14515.77|14395.77|14515.77|14395.77|14513.71|14393.71|10
1646801220000|2022-03-09 04:47:00|14515.86|14395.86|14519.23|14399.23|14519.23|14399.23|14515.86|14395.86|10
1646801230000|2022-03-09 04:47:10|14519.13|14399.13|14520.95|14400.95|14520.95|14400.95|14519.13|14399.13|10
1646801240000|2022-03-09 04:47:20|14520.88|14400.88|14520.3|14400.3|14521.08|14401.08|14520.01|14400.01|10
1646801250000|2022-03-09 04:47:30|14520.25|14400.25|14519.99|14399.99|14520.75|14400.75|14519.99|14399.99|10
1646801260000|2022-03-09 04:47:40|14519.4|14399.4|14517.4|14397.4|14520.48|14400.48|14517.4|14397.4|9
1646801270000|2022-03-09 04:47:50|14517.29|14397.29|14513.75|14393.75|14517.29|14397.29|14513.75|14393.75|7
1646801280000|2022-03-09 04:48:00|14513.42|14393.42|14512.34|14392.34|14513.42|14393.42|14512.01|14392.01|10
1646801290000|2022-03-09 04:48:10|14512.03|14392.03|14511.06|14391.06|14512.2|14392.2|14510.69|14390.69|9
1646801300000|2022-03-09 04:48:20|14511.23|14391.23|14510.16|14390.16|14511.97|14391.97|14510.16|14390.16|8
1646801310000|2022-03-09 04:48:30|14510.34|14390.34|14509.94|14389.94|14510.44|14390.44|14509.94|14389.94|8
1646801320000|2022-03-09 04:48:40|14509.83|14389.83|14508.81|14388.81|14509.83|14389.83|14508.53|14388.53|10
1646801330000|2022-03-09 04:48:50|14509.04|14389.04|14509.04|14389.04|14509.12|14389.12|14508.44|14388.44|8
1646801340000|2022-03-09 04:49:00|14507.75|14387.75|14506.69|14386.69|14507.98|14387.98|14506.65|14386.65|10
1646801350000|2022-03-09 04:49:10|14506.77|14386.77|14506.85|14386.85|14506.85|14386.85|14506.25|14386.25|9
1646801360000|2022-03-09 04:49:20|14506.74|14386.74|14505.72|14385.72|14506.74|14386.74|14504.95|14384.95|9
1646801370000|2022-03-09 04:49:30|14505.51|14385.51|14505.42|14385.42|14505.68|14385.68|14504.45|14384.45|10
1646801380000|2022-03-09 04:49:40|14505.5|14385.5|14504.87|14384.87|14505.5|14385.5|14503.83|14383.83|10
1646801390000|2022-03-09 04:49:50|14504.91|14384.91|14505.23|14385.23|14505.57|14385.57|14504.91|14384.91|8
1646801400000|2022-03-09 04:50:00|14505.18|14385.18|14505.28|14385.28|14505.74|14385.74|14504.29|14384.29|10
1646801410000|2022-03-09 04:50:10|14504.98|14384.98|14507.69|14387.69|14507.69|14387.69|14504.98|14384.98|8
1646801420000|2022-03-09 04:50:20|14507.95|14387.95|14508.21|14388.21|14509.13|14389.13|14507.95|14387.95|10
1646801430000|2022-03-09 04:50:30|14508.71|14388.71|14510.48|14390.48|14510.48|14390.48|14508.3|14388.3|10
1646801440000|2022-03-09 04:50:40|14510.6|14390.6|14510.18|14390.18|14511.06|14391.06|14510.18|14390.18|10
1646801450000|2022-03-09 04:50:50|14510.28|14390.28|14509.31|14389.31|14510.28|14390.28|14508.72|14388.72|10
1646801460000|2022-03-09 04:51:00|14509.32|14389.32|14509.77|14389.77|14510.1|14390.1|14509.32|14389.32|9
1646801470000|2022-03-09 04:51:10|14509.56|14389.56|14510.88|14390.88|14511.26|14391.26|14508.9|14388.9|10
1646801480000|2022-03-09 04:51:20|14511.67|14391.67|14512.99|14392.99|14513.35|14393.35|14511.67|14391.67|9
1646801490000|2022-03-09 04:51:30|14513.06|14393.06|14514.14|14394.14|14514.18|14394.18|14512.66|14392.66|9
1646801500000|2022-03-09 04:51:40|14514.27|14394.27|14514.76|14394.76|14514.91|14394.91|14514.25|14394.25|8
1646801510000|2022-03-09 04:51:50|14514.68|14394.68|14514.56|14394.56|14515.22|14395.22|14513.64|14393.64|8
1646801520000|2022-03-09 04:52:00|14514.58|14394.58|14514.97|14394.97|14515.47|14395.47|14514.5|14394.5|10
1646801530000|2022-03-09 04:52:10|14514.84|14394.84|14513.81|14393.81|14515.12|14395.12|14513.81|14393.81|10
1646801540000|2022-03-09 04:52:20|14513.92|14393.92|14514.16|14394.16|14514.27|14394.27|14513.92|14393.92|7
1646801550000|2022-03-09 04:52:30|14514.15|14394.15|14514.65|14394.65|14514.65|14394.65|14514.15|14394.15|9
1646801560000|2022-03-09 04:52:40|14515.32|14395.32|14515.16|14395.16|14515.51|14395.51|14514.65|14394.65|10
1646801570000|2022-03-09 04:52:50|14515.18|14395.18|14515.67|14395.67|14515.67|14395.67|14515.02|14395.02|10
1646801580000|2022-03-09 04:53:00|14515.53|14395.53|14515.9|14395.9|14516.13|14396.13|14515.53|14395.53|10
1646801590000|2022-03-09 04:53:10|14515.91|14395.91|14518.08|14398.08|14518.08|14398.08|14515.91|14395.91|10
1646801600000|2022-03-09 04:53:20|14518.32|14398.32|14519.38|14399.38|14519.45|14399.45|14518.32|14398.32|10
1646801610000|2022-03-09 04:53:30|14519.53|14399.53|14518.57|14398.57|14519.53|14399.53|14518.56|14398.56|8
1646801620000|2022-03-09 04:53:40|14518.68|14398.68|14516.05|14396.05|14518.79|14398.79|14516.05|14396.05|5
1646801630000|2022-03-09 04:53:50|14516.17|14396.17|14513.27|14393.27|14516.22|14396.22|14512.98|14392.98|7
1646801640000|2022-03-09 04:54:00|14513.47|14393.47|14515.4|14395.4|14515.48|14395.48|14513.47|14393.47|9
1646801650000|2022-03-09 04:54:10|14515.57|14395.57|14514.38|14394.38|14515.57|14395.57|14514.32|14394.32|10
1646801660000|2022-03-09 04:54:20|14514.96|14394.96|14517.17|14397.17|14517.17|14397.17|14514.76|14394.76|9
1646801670000|2022-03-09 04:54:30|14517.13|14397.13|14517.77|14397.77|14517.77|14397.77|14517.13|14397.13|8
1646801680000|2022-03-09 04:54:40|14518.21|14398.21|14517.44|14397.44|14518.67|14398.67|14517.28|14397.28|10
1646801690000|2022-03-09 04:54:50|14517.69|14397.69|14519.36|14399.36|14519.36|14399.36|14517.69|14397.69|9
1646801700000|2022-03-09 04:55:00|14518.98|14398.98|14519.61|14399.61|14519.61|14399.61|14518.95|14398.95|9
1646801710000|2022-03-09 04:55:10|14519.66|14399.66|14519.94|14399.94|14519.94|14399.94|14518.86|14398.86|10
1646801720000|2022-03-09 04:55:20|14519.88|14399.88|14519.67|14399.67|14520.08|14400.08|14519.49|14399.49|9
1646801730000|2022-03-09 04:55:30|14519.7|14399.7|14523.06|14403.06|14523.06|14403.06|14519.54|14399.54|10
1646801740000|2022-03-09 04:55:40|14522.85|14402.85|14522.2|14402.2|14523.02|14403.02|14521.83|14401.83|10
1646801750000|2022-03-09 04:55:50|14522.24|14402.24|14521.06|14401.06|14522.24|14402.24|14520.15|14400.15|9
1646801760000|2022-03-09 04:56:00|14521.21|14401.21|14519.24|14399.24|14521.25|14401.25|14519.24|14399.24|10
1646801770000|2022-03-09 04:56:10|14519.01|14399.01|14515.61|14395.61|14519.13|14399.13|14515.61|14395.61|10
1646801780000|2022-03-09 04:56:20|14515.33|14395.33|14515.55|14395.55|14515.55|14395.55|14513.95|14393.95|10
1646801790000|2022-03-09 04:56:30|14515.68|14395.68|14518.05|14398.05|14518.05|14398.05|14515.68|14395.68|7
1646801800000|2022-03-09 04:56:40|14517.97|14397.97|14518.53|14398.53|14518.82|14398.82|14517.94|14397.94|10
1646801810000|2022-03-09 04:56:50|14518.84|14398.84|14518.17|14398.17|14518.92|14398.92|14518.17|14398.17|9
1646801820000|2022-03-09 04:57:00|14518.37|14398.37|14517.36|14397.36|14518.45|14398.45|14517.36|14397.36|9
1646801830000|2022-03-09 04:57:10|14517.18|14397.18|14517.83|14397.83|14518.08|14398.08|14517.01|14397.01|5
1646801840000|2022-03-09 04:57:20|14518.12|14398.12|14519.02|14399.02|14519.02|14399.02|14518.12|14398.12|9
1646801850000|2022-03-09 04:57:30|14517.98|14397.98|14517.67|14397.67|14518.03|14398.03|14517.56|14397.56|10
1646801860000|2022-03-09 04:57:40|14517.72|14397.72|14517.05|14397.05|14517.72|14397.72|14516.89|14396.89|9
1646801870000|2022-03-09 04:57:50|14517.12|14397.12|14516.51|14396.51|14517.15|14397.15|14516.4|14396.4|9
1646801880000|2022-03-09 04:58:00|14516.3|14396.3|14515.6|14395.6|14516.3|14396.3|14515.6|14395.6|6
1646801890000|2022-03-09 04:58:10|14515.73|14395.73|14515.43|14395.43|14515.8|14395.8|14515.2|14395.2|10
1646801900000|2022-03-09 04:58:20|14515.64|14395.64|14515.59|14395.59|14516.48|14396.48|14515.36|14395.36|10
1646801910000|2022-03-09 04:58:30|14514.54|14394.54|14514.53|14394.53|14514.68|14394.68|14514.3|14394.3|8
1646801920000|2022-03-09 04:58:40|14514.24|14394.24|14513.14|14393.14|14514.24|14394.24|14513.14|14393.14|7
1646801930000|2022-03-09 04:58:50|14513.31|14393.31|14514.8|14394.8|14514.94|14394.94|14513.31|14393.31|9
1646801940000|2022-03-09 04:59:00|14514.79|14394.79|14516.16|14396.16|14516.16|14396.16|14514.64|14394.64|9
1646801950000|2022-03-09 04:59:10|14514.86|14394.86|14515.78|14395.78|14516|14396|14514.86|14394.86|9
1646801960000|2022-03-09 04:59:20|14515.53|14395.53|14518.52|14398.52|14518.57|14398.57|14515.44|14395.44|8
1646801970000|2022-03-09 04:59:30|14518.63|14398.63|14518.64|14398.64|14519.55|14399.55|14518.04|14398.04|8
1646801980000|2022-03-09 04:59:40|14518.51|14398.51|14518.42|14398.42|14518.51|14398.51|14518.23|14398.23|9
1646801990000|2022-03-09 04:59:50|14518.85|14398.85|14519.36|14399.36|14519.36|14399.36|14517.1|14397.1|9
1646802000000|2022-03-09 05:00:00|14519.42|14399.42|14519.88|14399.88|14519.88|14399.88|14518.41|14398.41|9
1646802010000|2022-03-09 05:00:10|14519.16|14399.16|14521.04|14401.04|14521.04|14401.04|14519.03|14399.03|10
1646802020000|2022-03-09 05:00:20|14522.14|14402.14|14520.29|14400.29|14522.79|14402.79|14520.29|14400.29|9
1646802030000|2022-03-09 05:00:30|14519.86|14399.86|14519.22|14399.22|14519.86|14399.86|14518.59|14398.59|8
1646802040000|2022-03-09 05:00:40|14519.25|14399.25|14518.82|14398.82|14519.34|14399.34|14518.73|14398.73|10
1646802050000|2022-03-09 05:00:50|14518.8|14398.8|14521.11|14401.11|14521.35|14401.35|14518.8|14398.8|10
1646802060000|2022-03-09 05:01:00|14521.28|14401.28|14520.38|14400.38|14521.84|14401.84|14520.38|14400.38|9
1646802070000|2022-03-09 05:01:10|14520.27|14400.27|14518.25|14398.25|14520.27|14400.27|14518.25|14398.25|9
1646802080000|2022-03-09 05:01:20|14518.36|14398.36|14517.24|14397.24|14518.36|14398.36|14516.98|14396.98|8
1646802090000|2022-03-09 05:01:30|14517.31|14397.31|14515.99|14395.99|14517.39|14397.39|14515.99|14395.99|10
1646802100000|2022-03-09 05:01:40|14515.74|14395.74|14509.7|14389.7|14518.57|14398.57|14509.7|14389.7|10
1646802110000|2022-03-09 05:01:50|14507.68|14387.68|14508.22|14388.22|14508.22|14388.22|14506.92|14386.92|10
1646802120000|2022-03-09 05:02:00|14508.6|14388.6|14512.15|14392.15|14512.15|14392.15|14508.6|14388.6|10
1646802130000|2022-03-09 05:02:10|14512.21|14392.21|14512.07|14392.07|14512.44|14392.44|14512.06|14392.06|9
1646802140000|2022-03-09 05:02:20|14512.05|14392.05|14514.44|14394.44|14514.44|14394.44|14512.05|14392.05|9
1646802150000|2022-03-09 05:02:30|14514.33|14394.33|14514.62|14394.62|14514.75|14394.75|14514.3|14394.3|9
1646802160000|2022-03-09 05:02:40|14514.47|14394.47|14516.75|14396.75|14516.75|14396.75|14514.43|14394.43|7
1646802170000|2022-03-09 05:02:50|14516.67|14396.67|14516.45|14396.45|14516.67|14396.67|14515.96|14395.96|9
1646802180000|2022-03-09 05:03:00|14516.47|14396.47|14519.85|14399.85|14519.85|14399.85|14516.47|14396.47|9
1646802190000|2022-03-09 05:03:10|14519.59|14399.59|14521.11|14401.11|14521.24|14401.24|14519.59|14399.59|10
1646802200000|2022-03-09 05:03:20|14521.12|14401.12|14520.54|14400.54|14521.12|14401.12|14519.94|14399.94|9
1646802210000|2022-03-09 05:03:30|14520.61|14400.61|14520.34|14400.34|14521.35|14401.35|14520.15|14400.15|10
1646802220000|2022-03-09 05:03:40|14520.12|14400.12|14520.16|14400.16|14520.53|14400.53|14520.11|14400.11|10
1646802230000|2022-03-09 05:03:50|14519.84|14399.84|14518.62|14398.62|14519.84|14399.84|14518.04|14398.04|10
1646802240000|2022-03-09 05:04:00|14518.57|14398.57|14519.21|14399.21|14519.21|14399.21|14518.27|14398.27|10
1646802250000|2022-03-09 05:04:10|14518.91|14398.91|14521.09|14401.09|14521.09|14401.09|14518.91|14398.91|9
1646802260000|2022-03-09 05:04:20|14520.94|14400.94|14520.85|14400.85|14521.05|14401.05|14520.56|14400.56|10
1646802270000|2022-03-09 05:04:30|14520.74|14400.74|14521.13|14401.13|14521.13|14401.13|14520.71|14400.71|10
1646802280000|2022-03-09 05:04:40|14521.81|14401.81|14521.53|14401.53|14523.52|14403.52|14521.53|14401.53|9
1646802290000|2022-03-09 05:04:50|14521.16|14401.16|14513.03|14393.03|14521.49|14401.49|14512.97|14392.97|10
1646802300000|2022-03-09 05:05:00|14511.26|14391.26|14510.94|14390.94|14511.4|14391.4|14510.8|14390.8|10
1646802310000|2022-03-09 05:05:10|14510.66|14390.66|14510.31|14390.31|14511.45|14391.45|14509.83|14389.83|10
1646802320000|2022-03-09 05:05:20|14510.36|14390.36|14512|14392|14512|14392|14510.16|14390.16|8
1646802330000|2022-03-09 05:05:30|14511.99|14391.99|14515.7|14395.7|14515.7|14395.7|14511.99|14391.99|10
1646802340000|2022-03-09 05:05:40|14515.64|14395.64|14514.96|14394.96|14516.02|14396.02|14514.96|14394.96|10
1646802350000|2022-03-09 05:05:50|14514.79|14394.79|14515.54|14395.54|14516|14396|14514.63|14394.63|10
1646802360000|2022-03-09 05:06:00|14515.55|14395.55|14517.41|14397.41|14517.41|14397.41|14515.37|14395.37|8
1646802370000|2022-03-09 05:06:10|14516.99|14396.99|14517.64|14397.64|14517.83|14397.83|14516.99|14396.99|10
1646802380000|2022-03-09 05:06:20|14517.61|14397.61|14518.09|14398.09|14518.57|14398.57|14517.6|14397.6|10
1646802390000|2022-03-09 05:06:30|14518.53|14398.53|14519.16|14399.16|14519.17|14399.17|14518.35|14398.35|10
1646802400000|2022-03-09 05:06:40|14519.13|14399.13|14518.57|14398.57|14519.13|14399.13|14518.47|14398.47|9
1646802410000|2022-03-09 05:06:50|14518.4|14398.4|14518.04|14398.04|14518.4|14398.4|14517.94|14397.94|7
1646802420000|2022-03-09 05:07:00|14518.24|14398.24|14516.12|14396.12|14518.56|14398.56|14516.12|14396.12|10
1646802430000|2022-03-09 05:07:10|14515.62|14395.62|14519.16|14399.16|14519.16|14399.16|14515.45|14395.45|10
1646802440000|2022-03-09 05:07:20|14519.34|14399.34|14520.17|14400.17|14520.49|14400.49|14519.34|14399.34|10
1646802450000|2022-03-09 05:07:30|14520.13|14400.13|14523.67|14403.67|14523.67|14403.67|14520.13|14400.13|10
1646802460000|2022-03-09 05:07:40|14522.8|14402.8|14522.45|14402.45|14522.87|14402.87|14522.25|14402.25|10
1646802470000|2022-03-09 05:07:50|14522.78|14402.78|14523.38|14403.38|14523.38|14403.38|14521.68|14401.68|9
1646802480000|2022-03-09 05:08:00|14523.75|14403.75|14524.32|14404.32|14524.32|14404.32|14523.74|14403.74|9
1646802490000|2022-03-09 05:08:10|14524.22|14404.22|14526.42|14406.42|14526.94|14406.94|14524.22|14404.22|10
1646802500000|2022-03-09 05:08:20|14526.19|14406.19|14526.06|14406.06|14526.65|14406.65|14526.05|14406.05|10
1646802510000|2022-03-09 05:08:30|14525.86|14405.86|14524.53|14404.53|14525.99|14405.99|14524.28|14404.28|8
1646802520000|2022-03-09 05:08:40|14523.76|14403.76|14523.74|14403.74|14524.2|14404.2|14523.74|14403.74|9
1646802530000|2022-03-09 05:08:50|14523.73|14403.73|14523.92|14403.92|14524.02|14404.02|14523.39|14403.39|10
1646802540000|2022-03-09 05:09:00|14523.21|14403.21|14522.28|14402.28|14523.21|14403.21|14522.14|14402.14|10
1646802550000|2022-03-09 05:09:10|14522.8|14402.8|14523.52|14403.52|14523.77|14403.77|14522.63|14402.63|10
1646802560000|2022-03-09 05:09:20|14523.41|14403.41|14521.24|14401.24|14523.63|14403.63|14521|14401|8
1646802570000|2022-03-09 05:09:30|14521.32|14401.32|14520.14|14400.14|14521.56|14401.56|14520.14|14400.14|8
1646802580000|2022-03-09 05:09:40|14519.35|14399.35|14521.42|14401.42|14521.42|14401.42|14518.88|14398.88|10
1646802590000|2022-03-09 05:09:50|14521.65|14401.65|14515.07|14395.07|14521.88|14401.88|14515.07|14395.07|10
1646802600000|2022-03-09 05:10:00|14515.01|14395.01|14512.55|14392.55|14515.01|14395.01|14512.23|14392.23|9
1646802610000|2022-03-09 05:10:10|14512.49|14392.49|14511.64|14391.64|14512.49|14392.49|14510.42|14390.42|10
1646802620000|2022-03-09 05:10:20|14512.08|14392.08|14510.62|14390.62|14512.08|14392.08|14510.62|14390.62|9
1646802630000|2022-03-09 05:10:30|14510.48|14390.48|14509.31|14389.31|14510.53|14390.53|14509.31|14389.31|10
1646802640000|2022-03-09 05:10:40|14509.08|14389.08|14508.21|14388.21|14509.08|14389.08|14508.21|14388.21|9
1646802650000|2022-03-09 05:10:50|14508.23|14388.23|14508.16|14388.16|14508.58|14388.58|14508.14|14388.14|10
1646802660000|2022-03-09 05:11:00|14508.07|14388.07|14504.86|14384.86|14508.07|14388.07|14504.6|14384.6|10
1646802670000|2022-03-09 05:11:10|14504.85|14384.85|14504.65|14384.65|14505.17|14385.17|14504.5|14384.5|10
1646802680000|2022-03-09 05:11:20|14504.7|14384.7|14504.44|14384.44|14504.76|14384.76|14504.22|14384.22|10
1646802690000|2022-03-09 05:11:30|14504.34|14384.34|14504.17|14384.17|14504.56|14384.56|14504.01|14384.01|9
1646802700000|2022-03-09 05:11:40|14504.13|14384.13|14508.73|14388.73|14508.73|14388.73|14504.13|14384.13|10
1646802710000|2022-03-09 05:11:50|14509.31|14389.31|14510.75|14390.75|14510.75|14390.75|14509.01|14389.01|10
1646802720000|2022-03-09 05:12:00|14510.8|14390.8|14510.14|14390.14|14511.16|14391.16|14510.14|14390.14|10
1646802730000|2022-03-09 05:12:10|14509.79|14389.79|14510.8|14390.8|14510.85|14390.85|14509.62|14389.62|10
1646802740000|2022-03-09 05:12:20|14511.1|14391.1|14509.96|14389.96|14511.25|14391.25|14509.96|14389.96|10
1646802750000|2022-03-09 05:12:30|14509.78|14389.78|14508.44|14388.44|14509.78|14389.78|14508.44|14388.44|9
1646802760000|2022-03-09 05:12:40|14508.38|14388.38|14512.12|14392.12|14512.12|14392.12|14508.38|14388.38|10
1646802770000|2022-03-09 05:12:50|14512.16|14392.16|14511.71|14391.71|14512.98|14392.98|14511.71|14391.71|10
1646802780000|2022-03-09 05:13:00|14511.22|14391.22|14509.58|14389.58|14511.22|14391.22|14509.42|14389.42|9
1646802790000|2022-03-09 05:13:10|14508.57|14388.57|14508.76|14388.76|14508.76|14388.76|14508.01|14388.01|10
1646802800000|2022-03-09 05:13:20|14508.73|14388.73|14508.12|14388.12|14508.73|14388.73|14508.08|14388.08|7
1646802810000|2022-03-09 05:13:30|14508.13|14388.13|14507.29|14387.29|14508.13|14388.13|14507.29|14387.29|9
1646802820000|2022-03-09 05:13:40|14507.18|14387.18|14505.04|14385.04|14508.34|14388.34|14505.04|14385.04|10
1646802830000|2022-03-09 05:13:50|14505.1|14385.1|14504.36|14384.36|14505.34|14385.34|14504.36|14384.36|10
1646802840000|2022-03-09 05:14:00|14504.38|14384.38|14503.64|14383.64|14504.44|14384.44|14503.57|14383.57|10
1646802850000|2022-03-09 05:14:10|14503.45|14383.45|14503.63|14383.63|14503.81|14383.81|14503.38|14383.38|8
1646802860000|2022-03-09 05:14:20|14503.73|14383.73|14502.19|14382.19|14503.74|14383.74|14502.19|14382.19|10
1646802870000|2022-03-09 05:14:30|14502.21|14382.21|14502.95|14382.95|14502.95|14382.95|14502.21|14382.21|9
1646802880000|2022-03-09 05:14:40|14502.89|14382.89|14502.38|14382.38|14502.89|14382.89|14501.67|14381.67|10
1646802890000|2022-03-09 05:14:50|14502.24|14382.24|14504.98|14384.98|14504.98|14384.98|14502.24|14382.24|10
1646802900000|2022-03-09 05:15:00|14504.94|14384.94|14504.54|14384.54|14505.04|14385.04|14504.54|14384.54|10
1646802910000|2022-03-09 05:15:10|14504.39|14384.39|14502.66|14382.66|14504.58|14384.58|14502.43|14382.43|9
1646802920000|2022-03-09 05:15:20|14502.69|14382.69|14502.76|14382.76|14502.76|14382.76|14502.4|14382.4|7
1646802930000|2022-03-09 05:15:30|14502.82|14382.82|14501.02|14381.02|14502.82|14382.82|14500.83|14380.83|10
1646802940000|2022-03-09 05:15:40|14499.77|14379.77|14496.32|14376.32|14499.78|14379.78|14496.32|14376.32|10
1646802950000|2022-03-09 05:15:50|14495.07|14375.07|14493.71|14373.71|14495.3|14375.3|14493.71|14373.71|9
1646802960000|2022-03-09 05:16:00|14493.65|14373.65|14493.97|14373.97|14493.97|14373.97|14493.57|14373.57|9
1646802970000|2022-03-09 05:16:10|14494.06|14374.06|14492.53|14372.53|14494.07|14374.07|14492.53|14372.53|8
1646802980000|2022-03-09 05:16:20|14492.43|14372.43|14491.94|14371.94|14492.65|14372.65|14491.62|14371.62|10
1646802990000|2022-03-09 05:16:30|14491.86|14371.86|14490.03|14370.03|14491.86|14371.86|14490.03|14370.03|10
1646803000000|2022-03-09 05:16:40|14489.73|14369.73|14481.16|14361.16|14489.73|14369.73|14481.16|14361.16|10
1646803010000|2022-03-09 05:16:50|14481.36|14361.36|14480.34|14360.34|14481.44|14361.44|14480.34|14360.34|10
1646803020000|2022-03-09 05:17:00|14480.26|14360.26|14478.35|14358.35|14480.26|14360.26|14477.05|14357.05|10
1646803030000|2022-03-09 05:17:10|14477.74|14357.74|14474.46|14354.46|14478.07|14358.07|14474.46|14354.46|10
1646803040000|2022-03-09 05:17:20|14474.51|14354.51|14476.77|14356.77|14476.77|14356.77|14473.93|14353.93|10
1646803050000|2022-03-09 05:17:30|14476.79|14356.79|14476.97|14356.97|14477.51|14357.51|14476.66|14356.66|7
1646803060000|2022-03-09 05:17:40|14476.96|14356.96|14476.08|14356.08|14477.65|14357.65|14476.08|14356.08|10
1646803070000|2022-03-09 05:17:50|14475.33|14355.33|14470.45|14350.45|14475.33|14355.33|14470.45|14350.45|10
1646803080000|2022-03-09 05:18:00|14470.55|14350.55|14469.69|14349.69|14470.55|14350.55|14469.54|14349.54|9
1646803090000|2022-03-09 05:18:10|14469.78|14349.78|14469.03|14349.03|14469.81|14349.81|14469.03|14349.03|7
1646803100000|2022-03-09 05:18:20|14469.24|14349.24|14469.27|14349.27|14469.3|14349.3|14468.13|14348.13|10
1646803110000|2022-03-09 05:18:30|14469.26|14349.26|14466.82|14346.82|14469.51|14349.51|14466.82|14346.82|10
1646803120000|2022-03-09 05:18:40|14466.44|14346.44|14463.04|14343.04|14466.44|14346.44|14462.93|14342.93|10
1646803130000|2022-03-09 05:18:50|14461.7|14341.7|14460.28|14340.28|14461.75|14341.75|14460.28|14340.28|10
1646803140000|2022-03-09 05:19:00|14460.4|14340.4|14459.49|14339.49|14460.4|14340.4|14459.49|14339.49|9
1646803150000|2022-03-09 05:19:10|14459.54|14339.54|14459.54|14339.54|14459.88|14339.88|14458.93|14338.93|10
1646803160000|2022-03-09 05:19:20|14459.66|14339.66|14459.9|14339.9|14460.25|14340.25|14459.18|14339.18|10
1646803170000|2022-03-09 05:19:30|14459.82|14339.82|14460.36|14340.36|14461.21|14341.21|14459.32|14339.32|10
1646803180000|2022-03-09 05:19:40|14460.17|14340.17|14459.48|14339.48|14460.47|14340.47|14459.48|14339.48|10
1646803190000|2022-03-09 05:19:50|14459.35|14339.35|14457.73|14337.73|14459.42|14339.42|14457.73|14337.73|9
1646803200000|2022-03-09 05:20:00|14457.32|14337.32|14454.76|14334.76|14457.32|14337.32|14454.76|14334.76|10
1646803210000|2022-03-09 05:20:10|14454.56|14334.56|14455.02|14335.02|14455.02|14335.02|14454.56|14334.56|9
1646803220000|2022-03-09 05:20:20|14455.66|14335.66|14451.11|14331.11|14455.66|14335.66|14451.11|14331.11|10
1646803230000|2022-03-09 05:20:30|14451.1|14331.1|14447.04|14327.04|14452.64|14332.64|14447.01|14327.01|9
1646803240000|2022-03-09 05:20:40|14447.24|14327.24|14450.38|14330.38|14450.38|14330.38|14447.24|14327.24|10
1646803250000|2022-03-09 05:20:50|14451.17|14331.17|14452.3|14332.3|14452.3|14332.3|14451.17|14331.17|6
1646803260000|2022-03-09 05:21:00|14452.74|14332.74|14453.31|14333.31|14453.32|14333.32|14452.52|14332.52|10
1646803270000|2022-03-09 05:21:10|14453.82|14333.82|14454.56|14334.56|14455.19|14335.19|14453.82|14333.82|10
1646803280000|2022-03-09 05:21:20|14454.6|14334.6|14454.93|14334.93|14454.93|14334.93|14454.33|14334.33|9
1646803290000|2022-03-09 05:21:30|14455|14335|14456.4|14336.4|14456.77|14336.77|14455|14335|8
1646803300000|2022-03-09 05:21:40|14456.41|14336.41|14453.95|14333.95|14456.45|14336.45|14452.89|14332.89|10
1646803310000|2022-03-09 05:21:50|14453.94|14333.94|14455.55|14335.55|14455.7|14335.7|14453.85|14333.85|10
1646803320000|2022-03-09 05:22:00|14456.16|14336.16|14456.67|14336.67|14456.67|14336.67|14455.47|14335.47|8
1646803330000|2022-03-09 05:22:10|14456.56|14336.56|14457.71|14337.71|14457.71|14337.71|14456.56|14336.56|7
1646803340000|2022-03-09 05:22:20|14457.8|14337.8|14458.96|14338.96|14458.96|14338.96|14457.8|14337.8|10
1646803350000|2022-03-09 05:22:30|14458.43|14338.43|14458.35|14338.35|14458.51|14338.51|14458.08|14338.08|10
1646803360000|2022-03-09 05:22:40|14458.32|14338.32|14458.86|14338.86|14458.86|14338.86|14457.67|14337.67|10
1646803370000|2022-03-09 05:22:50|14458.97|14338.97|14459.23|14339.23|14459.42|14339.42|14458.69|14338.69|9
1646803380000|2022-03-09 05:23:00|14460.3|14340.3|14461.37|14341.37|14461.37|14341.37|14460.06|14340.06|10
1646803390000|2022-03-09 05:23:10|14461.65|14341.65|14463.41|14343.41|14464.01|14344.01|14461.53|14341.53|10
1646803400000|2022-03-09 05:23:20|14463.49|14343.49|14463.1|14343.1|14463.66|14343.66|14463.1|14343.1|9
1646803410000|2022-03-09 05:23:30|14463.13|14343.13|14461.81|14341.81|14463.13|14343.13|14461.51|14341.51|9
1646803420000|2022-03-09 05:23:40|14461.12|14341.12|14462.11|14342.11|14462.95|14342.95|14461.12|14341.12|9
1646803430000|2022-03-09 05:23:50|14462.28|14342.28|14458.76|14338.76|14462.28|14342.28|14458.61|14338.61|10
1646803440000|2022-03-09 05:24:00|14457.74|14337.74|14454.34|14334.34|14457.95|14337.95|14454.34|14334.34|10
1646803450000|2022-03-09 05:24:10|14453.71|14333.71|14451.66|14331.66|14453.71|14333.71|14451.66|14331.66|10
1646803460000|2022-03-09 05:24:20|14454.3|14334.3|14457.99|14337.99|14457.99|14337.99|14454.3|14334.3|8
1646803470000|2022-03-09 05:24:30|14458.24|14338.24|14458.55|14338.55|14458.55|14338.55|14454.43|14334.43|10
1646803480000|2022-03-09 05:24:40|14458.72|14338.72|14454.81|14334.81|14458.72|14338.72|14454.81|14334.81|10
1646803490000|2022-03-09 05:24:50|14455.43|14335.43|14456.5|14336.5|14456.85|14336.85|14455.06|14335.06|9
1646803500000|2022-03-09 05:25:00|14456.83|14336.83|14457.7|14337.7|14457.7|14337.7|14456.83|14336.83|8
1646803510000|2022-03-09 05:25:10|14457.46|14337.46|14458.39|14338.39|14458.42|14338.42|14457.46|14337.46|10
1646803520000|2022-03-09 05:25:20|14458.53|14338.53|14460.89|14340.89|14460.89|14340.89|14458.53|14338.53|10
1646803530000|2022-03-09 05:25:30|14460.9|14340.9|14461.63|14341.63|14461.68|14341.68|14460.9|14340.9|9
1646803540000|2022-03-09 05:25:40|14462.07|14342.07|14465.33|14345.33|14465.33|14345.33|14462.07|14342.07|10
1646803550000|2022-03-09 05:25:50|14466.1|14346.1|14467.21|14347.21|14467.21|14347.21|14466.1|14346.1|10
1646803560000|2022-03-09 05:26:00|14467.6|14347.6|14469.97|14349.97|14469.97|14349.97|14467.6|14347.6|10
1646803570000|2022-03-09 05:26:10|14470.22|14350.22|14471.51|14351.51|14471.67|14351.67|14469.75|14349.75|9
1646803580000|2022-03-09 05:26:20|14471.22|14351.22|14471.57|14351.57|14472.16|14352.16|14470.56|14350.56|9
1646803590000|2022-03-09 05:26:30|14471.85|14351.85|14471.56|14351.56|14472.39|14352.39|14471.04|14351.04|10
1646803600000|2022-03-09 05:26:40|14471.13|14351.13|14470.26|14350.26|14471.33|14351.33|14470.26|14350.26|9
1646803610000|2022-03-09 05:26:50|14470.34|14350.34|14471.61|14351.61|14471.63|14351.63|14470.28|14350.28|9
1646803620000|2022-03-09 05:27:00|14471.89|14351.89|14470.65|14350.65|14472.29|14352.29|14470.64|14350.64|10
1646803630000|2022-03-09 05:27:10|14470.72|14350.72|14470.9|14350.9|14470.9|14350.9|14470.54|14350.54|10
1646803640000|2022-03-09 05:27:20|14471.1|14351.1|14474.22|14354.22|14474.22|14354.22|14470.92|14350.92|10
1646803650000|2022-03-09 05:27:30|14474.63|14354.63|14474.72|14354.72|14474.89|14354.89|14474.45|14354.45|10
1646803660000|2022-03-09 05:27:40|14474.95|14354.95|14473.76|14353.76|14474.95|14354.95|14473.73|14353.73|10
1646803670000|2022-03-09 05:27:50|14474.25|14354.25|14470.23|14350.23|14474.25|14354.25|14470.23|14350.23|10
1646803680000|2022-03-09 05:28:00|14470.7|14350.7|14470.05|14350.05|14470.82|14350.82|14470.05|14350.05|10
1646803690000|2022-03-09 05:28:10|14470.14|14350.14|14471.18|14351.18|14471.18|14351.18|14469.76|14349.76|10
1646803700000|2022-03-09 05:28:20|14471.37|14351.37|14472.02|14352.02|14472.15|14352.15|14471.36|14351.36|10
1646803710000|2022-03-09 05:28:30|14471.54|14351.54|14474.05|14354.05|14474.05|14354.05|14471.54|14351.54|10
1646803720000|2022-03-09 05:28:40|14474.53|14354.53|14476.62|14356.62|14476.62|14356.62|14474.53|14354.53|10
1646803730000|2022-03-09 05:28:50|14476.45|14356.45|14476.35|14356.35|14476.45|14356.45|14475.46|14355.46|10
1646803740000|2022-03-09 05:29:00|14476.24|14356.24|14477.06|14357.06|14477.06|14357.06|14476.24|14356.24|7
1646803750000|2022-03-09 05:29:10|14477.27|14357.27|14477.49|14357.49|14477.61|14357.61|14476.94|14356.94|10
1646803760000|2022-03-09 05:29:20|14477.21|14357.21|14476.9|14356.9|14477.29|14357.29|14476.9|14356.9|9
1646803770000|2022-03-09 05:29:30|14476.84|14356.84|14477.66|14357.66|14477.66|14357.66|14476.54|14356.54|8
1646803780000|2022-03-09 05:29:40|14476.71|14356.71|14477.56|14357.56|14477.57|14357.57|14476.71|14356.71|9
1646803790000|2022-03-09 05:29:50|14477.26|14357.26|14477.36|14357.36|14477.46|14357.46|14477.07|14357.07|10
1646803800000|2022-03-09 05:30:00|14477.24|14357.24|14481.08|14361.08|14481.08|14361.08|14477.24|14357.24|10
1646803810000|2022-03-09 05:30:10|14481.02|14361.02|14482.31|14362.31|14482.64|14362.64|14481.02|14361.02|9
1646803820000|2022-03-09 05:30:20|14482.42|14362.42|14483.3|14363.3|14483.3|14363.3|14482.42|14362.42|8
1646803830000|2022-03-09 05:30:30|14483.75|14363.75|14484.12|14364.12|14484.12|14364.12|14483.52|14363.52|10
1646803840000|2022-03-09 05:30:40|14484.16|14364.16|14482.31|14362.31|14484.28|14364.28|14482.31|14362.31|9
1646803850000|2022-03-09 05:30:50|14482.32|14362.32|14480.28|14360.28|14482.32|14362.32|14479.27|14359.27|8
1646803860000|2022-03-09 05:31:00|14480.11|14360.11|14479.32|14359.32|14480.11|14360.11|14479.32|14359.32|8
1646803870000|2022-03-09 05:31:10|14479.56|14359.56|14478.04|14358.04|14479.56|14359.56|14477.8|14357.8|10
1646803880000|2022-03-09 05:31:20|14477.73|14357.73|14476.1|14356.1|14477.73|14357.73|14475.56|14355.56|10
1646803890000|2022-03-09 05:31:30|14476.09|14356.09|14477.14|14357.14|14477.14|14357.14|14476.09|14356.09|10
1646803900000|2022-03-09 05:31:40|14477.16|14357.16|14477.35|14357.35|14477.6|14357.6|14477.08|14357.08|9
1646803910000|2022-03-09 05:31:50|14477.48|14357.48|14475.23|14355.23|14477.48|14357.48|14475.23|14355.23|10
1646803920000|2022-03-09 05:32:00|14473.74|14353.74|14473.4|14353.4|14473.86|14353.86|14473.4|14353.4|9
1646803930000|2022-03-09 05:32:10|14473.46|14353.46|14474.44|14354.44|14474.51|14354.51|14473.46|14353.46|9
1646803940000|2022-03-09 05:32:20|14474.18|14354.18|14472|14352|14474.24|14354.24|14472|14352|7
1646803950000|2022-03-09 05:32:30|14472.09|14352.09|14471.27|14351.27|14472.64|14352.64|14471.27|14351.27|10
1646803960000|2022-03-09 05:32:40|14471.41|14351.41|14468.85|14348.85|14471.62|14351.62|14468.85|14348.85|10
1646803970000|2022-03-09 05:32:50|14468.94|14348.94|14468.07|14348.07|14468.94|14348.94|14467.91|14347.91|10
1646803980000|2022-03-09 05:33:00|14468.21|14348.21|14468.89|14348.89|14469.54|14349.54|14468.18|14348.18|10
1646803990000|2022-03-09 05:33:10|14469.44|14349.44|14469.65|14349.65|14471|14351|14469.17|14349.17|10
1646804000000|2022-03-09 05:33:20|14470.37|14350.37|14470.89|14350.89|14471.37|14351.37|14470.08|14350.08|10
1646804010000|2022-03-09 05:33:30|14470.97|14350.97|14472.66|14352.66|14472.66|14352.66|14470.97|14350.97|8
1646804020000|2022-03-09 05:33:40|14472.69|14352.69|14474.09|14354.09|14474.09|14354.09|14472.68|14352.68|9
1646804030000|2022-03-09 05:33:50|14474.58|14354.58|14474.35|14354.35|14474.92|14354.92|14474.27|14354.27|10
1646804040000|2022-03-09 05:34:00|14474.21|14354.21|14473.58|14353.58|14474.49|14354.49|14473.16|14353.16|10
1646804050000|2022-03-09 05:34:10|14473.6|14353.6|14481.57|14361.57|14481.57|14361.57|14473.6|14353.6|10
1646804060000|2022-03-09 05:34:20|14481.65|14361.65|14482.37|14362.37|14483.57|14363.57|14481.65|14361.65|10
1646804070000|2022-03-09 05:34:30|14482.87|14362.87|14483.09|14363.09|14483.27|14363.27|14482.76|14362.76|10
1646804080000|2022-03-09 05:34:40|14483.12|14363.12|14481.79|14361.79|14483.12|14363.12|14481.79|14361.79|9
1646804090000|2022-03-09 05:34:50|14481.59|14361.59|14479.89|14359.89|14481.59|14361.59|14479.89|14359.89|8
1646804100000|2022-03-09 05:35:00|14479.68|14359.68|14481.35|14361.35|14481.53|14361.53|14479.58|14359.58|10
1646804110000|2022-03-09 05:35:10|14481.42|14361.42|14481.86|14361.86|14481.86|14361.86|14480.82|14360.82|9
1646804120000|2022-03-09 05:35:20|14483.48|14363.48|14482.4|14362.4|14483.98|14363.98|14482.4|14362.4|10
1646804130000|2022-03-09 05:35:30|14483.24|14363.24|14484.42|14364.42|14484.42|14364.42|14482.97|14362.97|10
1646804140000|2022-03-09 05:35:40|14484.07|14364.07|14483.53|14363.53|14484.07|14364.07|14483.42|14363.42|8
1646804150000|2022-03-09 05:35:50|14483.56|14363.56|14483.59|14363.59|14483.77|14363.77|14483.53|14363.53|10
1646804160000|2022-03-09 05:36:00|14483.8|14363.8|14484.06|14364.06|14484.5|14364.5|14483.18|14363.18|10
1646804170000|2022-03-09 05:36:10|14484.39|14364.39|14485.4|14365.4|14485.65|14365.65|14483.91|14363.91|8
1646804180000|2022-03-09 05:36:20|14484.92|14364.92|14483.95|14363.95|14486.09|14366.09|14483.95|14363.95|10
1646804190000|2022-03-09 05:36:30|14483.72|14363.72|14484.36|14364.36|14484.58|14364.58|14483.72|14363.72|9
1646804200000|2022-03-09 05:36:40|14484.59|14364.59|14486.08|14366.08|14487.12|14367.12|14484.37|14364.37|10
1646804210000|2022-03-09 05:36:50|14485.93|14365.93|14486.82|14366.82|14487|14367|14485.93|14365.93|10
1646804220000|2022-03-09 05:37:00|14486.93|14366.93|14486.75|14366.75|14486.97|14366.97|14486.69|14366.69|9
1646804230000|2022-03-09 05:37:10|14487.23|14367.23|14486.53|14366.53|14487.23|14367.23|14486.38|14366.38|9
1646804240000|2022-03-09 05:37:20|14486.26|14366.26|14484.78|14364.78|14486.26|14366.26|14484.68|14364.68|10
1646804250000|2022-03-09 05:37:30|14485.01|14365.01|14488.18|14368.18|14488.18|14368.18|14485.01|14365.01|10
1646804260000|2022-03-09 05:37:40|14487.96|14367.96|14488.89|14368.89|14488.94|14368.94|14487.96|14367.96|9
1646804270000|2022-03-09 05:37:50|14488.97|14368.97|14487.01|14367.01|14489.06|14369.06|14486.72|14366.72|9
1646804280000|2022-03-09 05:38:00|14486.16|14366.16|14485.38|14365.38|14486.16|14366.16|14484.42|14364.42|10
1646804290000|2022-03-09 05:38:10|14485.54|14365.54|14479.25|14359.25|14485.54|14365.54|14479.25|14359.25|10
1646804300000|2022-03-09 05:38:20|14479.3|14359.3|14477.47|14357.47|14479.3|14359.3|14477.41|14357.41|7
1646804310000|2022-03-09 05:38:30|14477.24|14357.24|14478.47|14358.47|14478.89|14358.89|14477.08|14357.08|9
1646804320000|2022-03-09 05:38:40|14478.4|14358.4|14478.5|14358.5|14479|14359|14477.99|14357.99|10
1646804330000|2022-03-09 05:38:50|14478.41|14358.41|14478.76|14358.76|14478.76|14358.76|14477.97|14357.97|10
1646804340000|2022-03-09 05:39:00|14478.36|14358.36|14478.09|14358.09|14478.36|14358.36|14477.97|14357.97|6
1646804350000|2022-03-09 05:39:10|14478.01|14358.01|14478.21|14358.21|14478.26|14358.26|14478.01|14358.01|9
1646804360000|2022-03-09 05:39:20|14477.72|14357.72|14478.54|14358.54|14479.02|14359.02|14477.61|14357.61|10
1646804370000|2022-03-09 05:39:30|14478.29|14358.29|14477.33|14357.33|14478.51|14358.51|14477.33|14357.33|9
1646804380000|2022-03-09 05:39:40|14477.51|14357.51|14480.04|14360.04|14480.04|14360.04|14476.72|14356.72|9
1646804390000|2022-03-09 05:39:50|14479.58|14359.58|14480.35|14360.35|14481.12|14361.12|14479.58|14359.58|10
1646804400000|2022-03-09 05:40:00|14480.32|14360.32|14480.48|14360.48|14480.67|14360.67|14480.25|14360.25|10
1646804410000|2022-03-09 05:40:10|14480.06|14360.06|14479.09|14359.09|14480.43|14360.43|14479.08|14359.08|10
1646804420000|2022-03-09 05:40:20|14478.66|14358.66|14479.12|14359.12|14479.15|14359.15|14478.66|14358.66|9
1646804430000|2022-03-09 05:40:30|14478.97|14358.97|14478.56|14358.56|14479.26|14359.26|14478.29|14358.29|9
1646804440000|2022-03-09 05:40:40|14477.93|14357.93|14475.97|14355.97|14477.93|14357.93|14475.34|14355.34|10
1646804450000|2022-03-09 05:40:50|14476.26|14356.26|14473.84|14353.84|14476.26|14356.26|14473.51|14353.51|9
1646804460000|2022-03-09 05:41:00|14473.58|14353.58|14475.71|14355.71|14475.88|14355.88|14473.17|14353.17|10
1646804470000|2022-03-09 05:41:10|14475.81|14355.81|14460.14|14340.14|14475.93|14355.93|14460.14|14340.14|10
1646804480000|2022-03-09 05:41:20|14458.57|14338.57|14453.89|14333.89|14458.57|14338.57|14453.84|14333.84|9
1646804490000|2022-03-09 05:41:30|14453.88|14333.88|14452.25|14332.25|14453.99|14333.99|14452.25|14332.25|10
1646804500000|2022-03-09 05:41:40|14452.77|14332.77|14452.91|14332.91|14453.21|14333.21|14452.77|14332.77|8
1646804510000|2022-03-09 05:41:50|14452.9|14332.9|14453.16|14333.16|14453.95|14333.95|14452.85|14332.85|9
1646804520000|2022-03-09 05:42:00|14453.31|14333.31|14455|14335|14455|14335|14453.31|14333.31|10
1646804530000|2022-03-09 05:42:10|14454.73|14334.73|14453.98|14333.98|14454.93|14334.93|14453.58|14333.58|9
1646804540000|2022-03-09 05:42:20|14454.16|14334.16|14453.5|14333.5|14454.16|14334.16|14453.03|14333.03|10
1646804550000|2022-03-09 05:42:30|14453.48|14333.48|14452.78|14332.78|14453.48|14333.48|14452.54|14332.54|10
1646804560000|2022-03-09 05:42:40|14452.9|14332.9|14450.46|14330.46|14453.18|14333.18|14450.46|14330.46|9
1646804570000|2022-03-09 05:42:50|14450.31|14330.31|14447.86|14327.86|14450.31|14330.31|14447.86|14327.86|10
1646804580000|2022-03-09 05:43:00|14447.49|14327.49|14448.09|14328.09|14448.22|14328.22|14447.38|14327.38|9
1646804590000|2022-03-09 05:43:10|14448.41|14328.41|14450.88|14330.88|14451.07|14331.07|14447.98|14327.98|8
1646804600000|2022-03-09 05:43:20|14451.4|14331.4|14454.18|14334.18|14454.27|14334.27|14451.11|14331.11|9
1646804610000|2022-03-09 05:43:30|14454.73|14334.73|14455.08|14335.08|14455.08|14335.08|14454.19|14334.19|9
1646804620000|2022-03-09 05:43:40|14454.7|14334.7|14453.09|14333.09|14455.34|14335.34|14453.09|14333.09|8
1646804630000|2022-03-09 05:43:50|14452.76|14332.76|14450.93|14330.93|14452.76|14332.76|14450.31|14330.31|10
1646804640000|2022-03-09 05:44:00|14450.68|14330.68|14451.47|14331.47|14451.49|14331.49|14449.95|14329.95|10
1646804650000|2022-03-09 05:44:10|14450.39|14330.39|14450.9|14330.9|14451.49|14331.49|14450.39|14330.39|10
1646804660000|2022-03-09 05:44:20|14450.49|14330.49|14452.39|14332.39|14452.39|14332.39|14450.49|14330.49|9
1646804670000|2022-03-09 05:44:30|14452.38|14332.38|14452.81|14332.81|14452.81|14332.81|14451.55|14331.55|8
1646804680000|2022-03-09 05:44:40|14453.3|14333.3|14453.16|14333.16|14453.3|14333.3|14452.24|14332.24|10
1646804690000|2022-03-09 05:44:50|14452.94|14332.94|14451.15|14331.15|14453.48|14333.48|14451.15|14331.15|10
1646804700000|2022-03-09 05:45:00|14451.02|14331.02|14451.13|14331.13|14451.64|14331.64|14450.87|14330.87|10
1646804710000|2022-03-09 05:45:10|14451.19|14331.19|14451.05|14331.05|14451.33|14331.33|14451.05|14331.05|8
1646804720000|2022-03-09 05:45:20|14450.85|14330.85|14447.82|14327.82|14450.85|14330.85|14447.82|14327.82|10
1646804730000|2022-03-09 05:45:30|14446.57|14326.57|14446.22|14326.22|14446.7|14326.7|14445.46|14325.46|10
1646804740000|2022-03-09 05:45:40|14445.9|14325.9|14446.33|14326.33|14446.5|14326.5|14445.9|14325.9|8
1646804750000|2022-03-09 05:45:50|14447.26|14327.26|14448.14|14328.14|14448.23|14328.23|14447.26|14327.26|9
1646804760000|2022-03-09 05:46:00|14447.43|14327.43|14448.74|14328.74|14448.79|14328.79|14447.16|14327.16|9
1646804770000|2022-03-09 05:46:10|14448.21|14328.21|14448.74|14328.74|14449.22|14329.22|14448.21|14328.21|9
1646804780000|2022-03-09 05:46:20|14448.65|14328.65|14446.26|14326.26|14448.65|14328.65|14446.1|14326.1|10
1646804790000|2022-03-09 05:46:30|14446.25|14326.25|14444.74|14324.74|14446.25|14326.25|14444.55|14324.55|8
1646804800000|2022-03-09 05:46:40|14444.68|14324.68|14443.6|14323.6|14444.68|14324.68|14443.6|14323.6|10
1646804810000|2022-03-09 05:46:50|14443.77|14323.77|14442.23|14322.23|14444.08|14324.08|14441.84|14321.84|10
1646804820000|2022-03-09 05:47:00|14442.44|14322.44|14441.27|14321.27|14442.6|14322.6|14441.27|14321.27|10
1646804830000|2022-03-09 05:47:10|14440.97|14320.97|14440.63|14320.63|14441.02|14321.02|14440.04|14320.04|6
1646804840000|2022-03-09 05:47:20|14440.36|14320.36|14441.68|14321.68|14442.29|14322.29|14440.36|14320.36|9
1646804850000|2022-03-09 05:47:30|14440.19|14320.19|14440.58|14320.58|14440.59|14320.59|14439.86|14319.86|9
1646804860000|2022-03-09 05:47:40|14440.67|14320.67|14439.94|14319.94|14441.17|14321.17|14439.94|14319.94|10
1646804870000|2022-03-09 05:47:50|14439.81|14319.81|14440.92|14320.92|14440.92|14320.92|14439.75|14319.75|9
1646804880000|2022-03-09 05:48:00|14440.4|14320.4|14435.56|14315.56|14440.4|14320.4|14435.56|14315.56|10
1646804890000|2022-03-09 05:48:10|14434.13|14314.13|14430.94|14310.94|14434.13|14314.13|14430.94|14310.94|9
1646804900000|2022-03-09 05:48:20|14430.49|14310.49|14431.44|14311.44|14431.44|14311.44|14430.47|14310.47|10
1646804910000|2022-03-09 05:48:30|14431.64|14311.64|14430.02|14310.02|14431.64|14311.64|14429.9|14309.9|9
1646804920000|2022-03-09 05:48:40|14429.91|14309.91|14430.39|14310.39|14431.02|14311.02|14429.91|14309.91|10
1646804930000|2022-03-09 05:48:50|14430.12|14310.12|14428.28|14308.28|14430.12|14310.12|14428.28|14308.28|10
1646804940000|2022-03-09 05:49:00|14428.49|14308.49|14428.69|14308.69|14428.69|14308.69|14427.62|14307.62|10
1646804950000|2022-03-09 05:49:10|14428.98|14308.98|14429.31|14309.31|14429.88|14309.88|14428.98|14308.98|8
1646804960000|2022-03-09 05:49:20|14430.56|14310.56|14430.46|14310.46|14430.58|14310.58|14429.87|14309.87|10
1646804970000|2022-03-09 05:49:30|14430.62|14310.62|14432.22|14312.22|14432.22|14312.22|14430.62|14310.62|10
1646804980000|2022-03-09 05:49:40|14432.2|14312.2|14435.14|14315.14|14435.35|14315.35|14432.2|14312.2|10
1646804990000|2022-03-09 05:49:50|14435.3|14315.3|14435.65|14315.65|14436.09|14316.09|14435.3|14315.3|9
1646805000000|2022-03-09 05:50:00|14435.62|14315.62|14437.38|14317.38|14437.38|14317.38|14435.37|14315.37|10
1646805010000|2022-03-09 05:50:10|14437.6|14317.6|14438.89|14318.89|14438.89|14318.89|14437.6|14317.6|9
1646805020000|2022-03-09 05:50:20|14438.77|14318.77|14439.28|14319.28|14439.51|14319.51|14438.77|14318.77|9
1646805030000|2022-03-09 05:50:30|14439.29|14319.29|14439.07|14319.07|14439.29|14319.29|14439.07|14319.07|6
1646805040000|2022-03-09 05:50:40|14439.08|14319.08|14438.85|14318.85|14439.15|14319.15|14438.76|14318.76|9
1646805050000|2022-03-09 05:50:50|14439.11|14319.11|14438.2|14318.2|14439.22|14319.22|14438.17|14318.17|10
1646805060000|2022-03-09 05:51:00|14437.92|14317.92|14437.48|14317.48|14437.92|14317.92|14436.85|14316.85|10
1646805070000|2022-03-09 05:51:10|14437.54|14317.54|14437.68|14317.68|14437.72|14317.72|14437.24|14317.24|7
1646805080000|2022-03-09 05:51:20|14438.1|14318.1|14438.15|14318.15|14438.15|14318.15|14437.36|14317.36|8
1646805090000|2022-03-09 05:51:30|14438.5|14318.5|14439.02|14319.02|14439.02|14319.02|14438.17|14318.17|10
1646805100000|2022-03-09 05:51:40|14439.3|14319.3|14438.96|14318.96|14439.78|14319.78|14438.89|14318.89|9
1646805110000|2022-03-09 05:51:50|14438.84|14318.84|14439.16|14319.16|14439.16|14319.16|14438.71|14318.71|7
1646805120000|2022-03-09 05:52:00|14439.49|14319.49|14440.03|14320.03|14440.12|14320.12|14439.49|14319.49|9
1646805130000|2022-03-09 05:52:10|14439.87|14319.87|14439.25|14319.25|14440.32|14320.32|14439.16|14319.16|10
1646805140000|2022-03-09 05:52:20|14439.31|14319.31|14442.21|14322.21|14442.26|14322.26|14439.28|14319.28|9
1646805150000|2022-03-09 05:52:30|14442.8|14322.8|14443.98|14323.98|14443.98|14323.98|14442.69|14322.69|9
1646805160000|2022-03-09 05:52:40|14443.81|14323.81|14445.44|14325.44|14445.77|14325.77|14443.81|14323.81|9
1646805170000|2022-03-09 05:52:50|14445.68|14325.68|14447.65|14327.65|14447.65|14327.65|14445.68|14325.68|10
1646805180000|2022-03-09 05:53:00|14447.8|14327.8|14449.11|14329.11|14449.11|14329.11|14447.8|14327.8|10
1646805190000|2022-03-09 05:53:10|14449.01|14329.01|14448.86|14328.86|14449.01|14329.01|14448.59|14328.59|9
1646805200000|2022-03-09 05:53:20|14447.85|14327.85|14449.51|14329.51|14449.73|14329.73|14447.85|14327.85|9
1646805210000|2022-03-09 05:53:30|14449.44|14329.44|14449.3|14329.3|14449.68|14329.68|14449.3|14329.3|9
1646805220000|2022-03-09 05:53:40|14449.64|14329.64|14448.73|14328.73|14449.64|14329.64|14448.73|14328.73|8
1646805230000|2022-03-09 05:53:50|14448.85|14328.85|14448.9|14328.9|14449.02|14329.02|14448.85|14328.85|7
1646805240000|2022-03-09 05:54:00|14449.07|14329.07|14450.26|14330.26|14450.77|14330.77|14449.07|14329.07|10
1646805250000|2022-03-09 05:54:10|14450.48|14330.48|14450.8|14330.8|14450.84|14330.84|14450.45|14330.45|9
1646805260000|2022-03-09 05:54:20|14451.07|14331.07|14454.26|14334.26|14454.26|14334.26|14451.07|14331.07|9
1646805270000|2022-03-09 05:54:30|14454.42|14334.42|14454.39|14334.39|14454.63|14334.63|14454.3|14334.3|8
1646805280000|2022-03-09 05:54:40|14454.92|14334.92|14457.48|14337.48|14457.48|14337.48|14454.92|14334.92|10
1646805290000|2022-03-09 05:54:50|14457.4|14337.4|14456.75|14336.75|14457.55|14337.55|14456.71|14336.71|10
1646805300000|2022-03-09 05:55:00|14456.8|14336.8|14458.69|14338.69|14458.69|14338.69|14456.79|14336.79|9
1646805310000|2022-03-09 05:55:10|14458.78|14338.78|14458.99|14338.99|14459.87|14339.87|14458.3|14338.3|10
1646805320000|2022-03-09 05:55:20|14459.16|14339.16|14460.83|14340.83|14461.11|14341.11|14459.04|14339.04|9
1646805330000|2022-03-09 05:55:30|14460.79|14340.79|14463.39|14343.39|14463.39|14343.39|14460.51|14340.51|10
1646805340000|2022-03-09 05:55:40|14463.78|14343.78|14464.09|14344.09|14464.47|14344.47|14463.54|14343.54|9
1646805350000|2022-03-09 05:55:50|14464.55|14344.55|14465.31|14345.31|14465.31|14345.31|14464.25|14344.25|9
1646805360000|2022-03-09 05:56:00|14465.52|14345.52|14465.16|14345.16|14466.22|14346.22|14465.16|14345.16|9
1646805370000|2022-03-09 05:56:10|14465|14345|14465.63|14345.63|14466.07|14346.07|14465|14345|9
1646805380000|2022-03-09 05:56:20|14465.53|14345.53|14467.22|14347.22|14467.22|14347.22|14465.37|14345.37|9
1646805390000|2022-03-09 05:56:30|14467.2|14347.2|14467.55|14347.55|14467.83|14347.83|14467.2|14347.2|8
1646805400000|2022-03-09 05:56:40|14467.47|14347.47|14466.44|14346.44|14467.54|14347.54|14466.44|14346.44|9
1646805410000|2022-03-09 05:56:50|14466.43|14346.43|14465.09|14345.09|14466.71|14346.71|14464.93|14344.93|10
1646805420000|2022-03-09 05:57:00|14464.89|14344.89|14463.87|14343.87|14465.01|14345.01|14463.61|14343.61|10
1646805430000|2022-03-09 05:57:10|14463.97|14343.97|14464.5|14344.5|14464.5|14344.5|14463.88|14343.88|9
1646805440000|2022-03-09 05:57:20|14464.96|14344.96|14464.98|14344.98|14465.22|14345.22|14464.85|14344.85|8
1646805450000|2022-03-09 05:57:30|14465.06|14345.06|14465.42|14345.42|14465.47|14345.47|14464.85|14344.85|10
1646805460000|2022-03-09 05:57:40|14465.43|14345.43|14463.22|14343.22|14465.43|14345.43|14463.22|14343.22|10
1646805470000|2022-03-09 05:57:50|14462.76|14342.76|14459.39|14339.39|14462.76|14342.76|14459.38|14339.38|10
1646805480000|2022-03-09 05:58:00|14459.42|14339.42|14457.75|14337.75|14459.43|14339.43|14457.57|14337.57|8
1646805490000|2022-03-09 05:58:10|14456.4|14336.4|14445.9|14325.9|14456.4|14336.4|14445.9|14325.9|10
1646805500000|2022-03-09 05:58:20|14446.06|14326.06|14448.15|14328.15|14448.39|14328.39|14446.06|14326.06|9
1646805510000|2022-03-09 05:58:30|14448.12|14328.12|14447.11|14327.11|14448.16|14328.16|14447.03|14327.03|9
1646805520000|2022-03-09 05:58:40|14447.27|14327.27|14448.7|14328.7|14448.7|14328.7|14447.21|14327.21|8
1646805530000|2022-03-09 05:58:50|14449.03|14329.03|14449.24|14329.24|14449.24|14329.24|14448.46|14328.46|10
1646805540000|2022-03-09 05:59:00|14449.12|14329.12|14449.92|14329.92|14449.92|14329.92|14448.94|14328.94|9
1646805550000|2022-03-09 05:59:10|14449.94|14329.94|14449.72|14329.72|14451.02|14331.02|14449.72|14329.72|9
1646805560000|2022-03-09 05:59:20|14449.96|14329.96|14450.3|14330.3|14450.3|14330.3|14449.65|14329.65|7
1646805570000|2022-03-09 05:59:30|14450.4|14330.4|14449.87|14329.87|14450.47|14330.47|14449.87|14329.87|9
1646805580000|2022-03-09 05:59:40|14449.68|14329.68|14453.16|14333.16|14453.16|14333.16|14449.26|14329.26|9
1646805590000|2022-03-09 05:59:50|14454.88|14334.88|14467.37|14347.37|14467.42|14347.42|14454.88|14334.88|10
1646805600000|2022-03-09 06:00:00|14469.01|14349.01|14472.43|14352.43|14472.43|14352.43|14468.99|14348.99|10
1646805610000|2022-03-09 06:00:10|14472.62|14352.62|14476.69|14356.69|14476.69|14356.69|14472.62|14352.62|10
1646805620000|2022-03-09 06:00:20|14476.72|14356.72|14475.1|14355.1|14476.72|14356.72|14473.39|14353.39|10
1646805630000|2022-03-09 06:00:30|14475.09|14355.09|14471.45|14351.45|14475.36|14355.36|14471.45|14351.45|10
1646805640000|2022-03-09 06:00:40|14471.44|14351.44|14472.79|14352.79|14472.85|14352.85|14471.44|14351.44|10
1646805650000|2022-03-09 06:00:50|14472.46|14352.46|14471.4|14351.4|14472.58|14352.58|14471.09|14351.09|9
1646805660000|2022-03-09 06:01:00|14471.14|14351.14|14469.53|14349.53|14471.14|14351.14|14469.39|14349.39|10
1646805670000|2022-03-09 06:01:10|14469.84|14349.84|14471.79|14351.79|14471.89|14351.89|14469.69|14349.69|10
1646805680000|2022-03-09 06:01:20|14471.61|14351.61|14473.43|14353.43|14474.05|14354.05|14471.58|14351.58|10
1646805690000|2022-03-09 06:01:30|14473.34|14353.34|14473.33|14353.33|14473.55|14353.55|14472.05|14352.05|10
1646805700000|2022-03-09 06:01:40|14473.23|14353.23|14473.09|14353.09|14473.33|14353.33|14472.45|14352.45|10
1646805710000|2022-03-09 06:01:50|14473.48|14353.48|14473.88|14353.88|14473.88|14353.88|14472.75|14352.75|9
1646805720000|2022-03-09 06:02:00|14473.86|14353.86|14473.51|14353.51|14473.97|14353.97|14473.51|14353.51|9
1646805730000|2022-03-09 06:02:10|14473.38|14353.38|14476.04|14356.04|14476.09|14356.09|14473.38|14353.38|10
1646805740000|2022-03-09 06:02:20|14476.31|14356.31|14479.94|14359.94|14479.94|14359.94|14476.31|14356.31|10
1646805750000|2022-03-09 06:02:30|14480.06|14360.06|14483.99|14363.99|14484.47|14364.47|14480.06|14360.06|9
1646805760000|2022-03-09 06:02:40|14484.79|14364.79|14483.99|14363.99|14485.01|14365.01|14483.99|14363.99|9
1646805770000|2022-03-09 06:02:50|14484.42|14364.42|14484.31|14364.31|14484.43|14364.43|14483.68|14363.68|10
1646805780000|2022-03-09 06:03:00|14484.16|14364.16|14483.92|14363.92|14484.16|14364.16|14482.75|14362.75|10
1646805790000|2022-03-09 06:03:10|14484.04|14364.04|14484.26|14364.26|14484.26|14364.26|14483.92|14363.92|10
1646805800000|2022-03-09 06:03:20|14484.14|14364.14|14487.37|14367.37|14488.17|14368.17|14484.06|14364.06|10
1646805810000|2022-03-09 06:03:30|14487.19|14367.19|14486.21|14366.21|14487.19|14367.19|14486.12|14366.12|10
1646805820000|2022-03-09 06:03:40|14486.16|14366.16|14484.03|14364.03|14486.16|14366.16|14484.03|14364.03|10
1646805830000|2022-03-09 06:03:50|14483.48|14363.48|14484.06|14364.06|14484.06|14364.06|14483.45|14363.45|10
1646805840000|2022-03-09 06:04:00|14484.25|14364.25|14483.99|14363.99|14484.53|14364.53|14483.99|14363.99|8
1646805850000|2022-03-09 06:04:10|14483.92|14363.92|14485.14|14365.14|14485.16|14365.16|14483.84|14363.84|9
1646805860000|2022-03-09 06:04:20|14485.09|14365.09|14481.73|14361.73|14485.09|14365.09|14481.73|14361.73|10
1646805870000|2022-03-09 06:04:30|14481.42|14361.42|14476.9|14356.9|14481.42|14361.42|14476.9|14356.9|10
1646805880000|2022-03-09 06:04:40|14476.43|14356.43|14476.19|14356.19|14476.43|14356.43|14476.09|14356.09|10
1646805890000|2022-03-09 06:04:50|14475.88|14355.88|14477.28|14357.28|14477.28|14357.28|14475.43|14355.43|8
1646805900000|2022-03-09 06:05:00|14477.12|14357.12|14477.75|14357.75|14478.36|14358.36|14477.12|14357.12|10
1646805910000|2022-03-09 06:05:10|14477.92|14357.92|14476.37|14356.37|14478.15|14358.15|14476.37|14356.37|10
1646805920000|2022-03-09 06:05:20|14476.48|14356.48|14476.48|14356.48|14476.56|14356.56|14476.41|14356.41|6
1646805930000|2022-03-09 06:05:30|14476.41|14356.41|14475.16|14355.16|14476.75|14356.75|14475.16|14355.16|10
1646805940000|2022-03-09 06:05:40|14475.49|14355.49|14473.58|14353.58|14475.51|14355.51|14473.58|14353.58|7
1646805950000|2022-03-09 06:05:50|14473.57|14353.57|14471.99|14351.99|14473.57|14353.57|14471.99|14351.99|10
1646805960000|2022-03-09 06:06:00|14471.95|14351.95|14470.24|14350.24|14471.95|14351.95|14470.13|14350.13|10
1646805970000|2022-03-09 06:06:10|14469.57|14349.57|14469.98|14349.98|14469.98|14349.98|14468.55|14348.55|9
1646805980000|2022-03-09 06:06:20|14470.16|14350.16|14471.22|14351.22|14471.22|14351.22|14470.16|14350.16|9
1646805990000|2022-03-09 06:06:30|14471.41|14351.41|14471.42|14351.42|14471.5|14351.5|14470.79|14350.79|10
1646806000000|2022-03-09 06:06:40|14471.45|14351.45|14471.64|14351.64|14471.82|14351.82|14471.18|14351.18|9
1646806010000|2022-03-09 06:06:50|14471.61|14351.61|14471.41|14351.41|14471.67|14351.67|14471.14|14351.14|9
1646806020000|2022-03-09 06:07:00|14471.48|14351.48|14471.75|14351.75|14472.64|14352.64|14471.22|14351.22|10
1646806030000|2022-03-09 06:07:10|14472.71|14352.71|14471.97|14351.97|14472.99|14352.99|14471.97|14351.97|10
1646806040000|2022-03-09 06:07:20|14471.6|14351.6|14472.56|14352.56|14472.82|14352.82|14471.6|14351.6|9
1646806050000|2022-03-09 06:07:30|14472.73|14352.73|14472.01|14352.01|14472.82|14352.82|14471.82|14351.82|8
1646806060000|2022-03-09 06:07:40|14472.11|14352.11|14473.1|14353.1|14473.1|14353.1|14472.06|14352.06|9
1646806070000|2022-03-09 06:07:50|14473.34|14353.34|14472.3|14352.3|14473.34|14353.34|14472.27|14352.27|9
1646806080000|2022-03-09 06:08:00|14472.19|14352.19|14471.9|14351.9|14472.41|14352.41|14471.45|14351.45|10
1646806090000|2022-03-09 06:08:10|14472|14352|14472.2|14352.2|14472.35|14352.35|14472|14352|7
1646806100000|2022-03-09 06:08:20|14472.17|14352.17|14474.42|14354.42|14474.42|14354.42|14470.67|14350.67|10
1646806110000|2022-03-09 06:08:30|14474.44|14354.44|14476.32|14356.32|14476.32|14356.32|14473.93|14353.93|10
1646806120000|2022-03-09 06:08:40|14477.22|14357.22|14479.16|14359.16|14480.26|14360.26|14477.22|14357.22|10
1646806130000|2022-03-09 06:08:50|14479.26|14359.26|14478.95|14358.95|14479.43|14359.43|14478.95|14358.95|8
1646806140000|2022-03-09 06:09:00|14478.68|14358.68|14480.46|14360.46|14480.46|14360.46|14478.31|14358.31|10
1646806150000|2022-03-09 06:09:10|14480.91|14360.91|14482.71|14362.71|14482.92|14362.92|14480.91|14360.91|10
1646806160000|2022-03-09 06:09:20|14482.75|14362.75|14482.71|14362.71|14482.75|14362.75|14482.33|14362.33|8
1646806170000|2022-03-09 06:09:30|14482.56|14362.56|14483.35|14363.35|14483.35|14363.35|14482.34|14362.34|9
1646806180000|2022-03-09 06:09:40|14483.34|14363.34|14482.79|14362.79|14483.34|14363.34|14482.4|14362.4|10
1646806190000|2022-03-09 06:09:50|14482.57|14362.57|14479.16|14359.16|14482.57|14362.57|14479.16|14359.16|8
1646806200000|2022-03-09 06:10:00|14479.12|14359.12|14477.58|14357.58|14479.12|14359.12|14477.58|14357.58|8
1646806210000|2022-03-09 06:10:10|14477.56|14357.56|14477.83|14357.83|14477.83|14357.83|14477.56|14357.56|8
1646806220000|2022-03-09 06:10:20|14478.83|14358.83|14478.94|14358.94|14479.19|14359.19|14478.82|14358.82|10
1646806230000|2022-03-09 06:10:30|14478.92|14358.92|14477.69|14357.69|14478.92|14358.92|14477.64|14357.64|8
1646806240000|2022-03-09 06:10:40|14478.21|14358.21|14479.86|14359.86|14479.86|14359.86|14478.21|14358.21|7
1646806250000|2022-03-09 06:10:50|14479.94|14359.94|14481.58|14361.58|14481.58|14361.58|14479.94|14359.94|8
1646806260000|2022-03-09 06:11:00|14481.64|14361.64|14484.26|14364.26|14484.26|14364.26|14481.64|14361.64|9
1646806270000|2022-03-09 06:11:10|14484.33|14364.33|14484.53|14364.53|14484.73|14364.73|14483.99|14363.99|10
1646806280000|2022-03-09 06:11:20|14484.97|14364.97|14490.1|14370.1|14490.29|14370.29|14484.97|14364.97|10
1646806290000|2022-03-09 06:11:30|14490.22|14370.22|14489.98|14369.98|14490.22|14370.22|14489.98|14369.98|5
1646806300000|2022-03-09 06:11:40|14489.2|14369.2|14490.91|14370.91|14490.95|14370.95|14489.13|14369.13|10
1646806310000|2022-03-09 06:11:50|14490.82|14370.82|14489.12|14369.12|14490.82|14370.82|14489.12|14369.12|10
1646806320000|2022-03-09 06:12:00|14489.26|14369.26|14488.97|14368.97|14489.41|14369.41|14488.29|14368.29|10
1646806330000|2022-03-09 06:12:10|14489.46|14369.46|14489.11|14369.11|14489.46|14369.46|14488.38|14368.38|10
1646806340000|2022-03-09 06:12:20|14489.14|14369.14|14488.33|14368.33|14489.22|14369.22|14488.09|14368.09|7
1646806350000|2022-03-09 06:12:30|14488.48|14368.48|14488.89|14368.89|14488.89|14368.89|14488.31|14368.31|8
1646806360000|2022-03-09 06:12:40|14489.14|14369.14|14489.28|14369.28|14489.36|14369.36|14488.84|14368.84|10
1646806370000|2022-03-09 06:12:50|14489.44|14369.44|14489.98|14369.98|14490.04|14370.04|14489.44|14369.44|8
1646806380000|2022-03-09 06:13:00|14489.93|14369.93|14492.56|14372.56|14492.65|14372.65|14489.91|14369.91|9
1646806390000|2022-03-09 06:13:10|14492.58|14372.58|14491.64|14371.64|14492.6|14372.6|14491.3|14371.3|7
1646806400000|2022-03-09 06:13:20|14492.04|14372.04|14491.9|14371.9|14492.1|14372.1|14491.82|14371.82|8
1646806410000|2022-03-09 06:13:30|14491.96|14371.96|14491.81|14371.81|14492.36|14372.36|14491.41|14371.41|10
1646806420000|2022-03-09 06:13:40|14491.52|14371.52|14490.93|14370.93|14491.52|14371.52|14490.86|14370.86|7
1646806430000|2022-03-09 06:13:50|14491.04|14371.04|14490.19|14370.19|14491.04|14371.04|14490.09|14370.09|9
1646806440000|2022-03-09 06:14:00|14489.69|14369.69|14490.46|14370.46|14490.9|14370.9|14489.69|14369.69|10
1646806450000|2022-03-09 06:14:10|14491|14371|14491.68|14371.68|14491.74|14371.74|14491|14371|9
1646806460000|2022-03-09 06:14:20|14491.53|14371.53|14491.31|14371.31|14491.66|14371.66|14491.31|14371.31|9
1646806470000|2022-03-09 06:14:30|14491.26|14371.26|14488.01|14368.01|14491.44|14371.44|14488.01|14368.01|10
1646806480000|2022-03-09 06:14:40|14487.8|14367.8|14487|14367|14487.8|14367.8|14486.23|14366.23|10
1646806490000|2022-03-09 06:14:50|14487.12|14367.12|14486.74|14366.74|14487.18|14367.18|14486.59|14366.59|9
1646806500000|2022-03-09 06:15:00|14486.67|14366.67|14487.4|14367.4|14487.4|14367.4|14486.36|14366.36|9
1646806510000|2022-03-09 06:15:10|14487.43|14367.43|14488.03|14368.03|14488.1|14368.1|14487.1|14367.1|8
1646806520000|2022-03-09 06:15:20|14487.74|14367.74|14487.29|14367.29|14487.74|14367.74|14487.11|14367.11|9
1646806530000|2022-03-09 06:15:30|14487.46|14367.46|14487.19|14367.19|14487.46|14367.46|14487.19|14367.19|9
1646806540000|2022-03-09 06:15:40|14487.2|14367.2|14486.58|14366.58|14487.29|14367.29|14486.43|14366.43|10
1646806550000|2022-03-09 06:15:50|14486.87|14366.87|14486.69|14366.69|14487.06|14367.06|14486.58|14366.58|9
1646806560000|2022-03-09 06:16:00|14486.58|14366.58|14486.53|14366.53|14486.58|14366.58|14486.37|14366.37|8
1646806570000|2022-03-09 06:16:10|14486.46|14366.46|14486.79|14366.79|14486.79|14366.79|14486.45|14366.45|6
1646806580000|2022-03-09 06:16:20|14486.77|14366.77|14487.22|14367.22|14487.4|14367.4|14486.77|14366.77|10
1646806590000|2022-03-09 06:16:30|14487.31|14367.31|14487.86|14367.86|14488.28|14368.28|14487.31|14367.31|9
1646806600000|2022-03-09 06:16:40|14486.58|14366.58|14485.94|14365.94|14486.58|14366.58|14485.55|14365.55|10
1646806610000|2022-03-09 06:16:50|14486.03|14366.03|14486.81|14366.81|14486.81|14366.81|14485.87|14365.87|9
1646806620000|2022-03-09 06:17:00|14486.76|14366.76|14487.54|14367.54|14487.54|14367.54|14486.65|14366.65|9
1646806630000|2022-03-09 06:17:10|14488.48|14368.48|14492.31|14372.31|14492.6|14372.6|14488.48|14368.48|9
1646806640000|2022-03-09 06:17:20|14492.71|14372.71|14493.73|14373.73|14493.73|14373.73|14492.71|14372.71|10
1646806650000|2022-03-09 06:17:30|14493.56|14373.56|14495.62|14375.62|14495.8|14375.8|14493.56|14373.56|10
1646806660000|2022-03-09 06:17:40|14495.4|14375.4|14498.17|14378.17|14498.17|14378.17|14495.3|14375.3|10
1646806670000|2022-03-09 06:17:50|14498.2|14378.2|14497.33|14377.33|14498.47|14378.47|14496.6|14376.6|10
1646806680000|2022-03-09 06:18:00|14496.7|14376.7|14497.91|14377.91|14497.91|14377.91|14496.7|14376.7|9
1646806690000|2022-03-09 06:18:10|14498.42|14378.42|14497.04|14377.04|14498.42|14378.42|14496.42|14376.42|8
1646806700000|2022-03-09 06:18:20|14497.4|14377.4|14497.9|14377.9|14497.92|14377.92|14497.4|14377.4|8
1646806710000|2022-03-09 06:18:30|14497.79|14377.79|14497.33|14377.33|14497.79|14377.79|14497.31|14377.31|7
1646806720000|2022-03-09 06:18:40|14497.22|14377.22|14497.97|14377.97|14497.97|14377.97|14497.03|14377.03|9
1646806730000|2022-03-09 06:18:50|14497.71|14377.71|14496.18|14376.18|14497.87|14377.87|14496.18|14376.18|9
1646806740000|2022-03-09 06:19:00|14496.16|14376.16|14492.3|14372.3|14496.16|14376.16|14492.3|14372.3|9
1646806750000|2022-03-09 06:19:10|14492.17|14372.17|14491.41|14371.41|14492.17|14372.17|14491.24|14371.24|10
1646806760000|2022-03-09 06:19:20|14491.47|14371.47|14492.12|14372.12|14492.12|14372.12|14491.14|14371.14|10
1646806770000|2022-03-09 06:19:30|14492.16|14372.16|14493.53|14373.53|14493.53|14373.53|14492.16|14372.16|10
1646806780000|2022-03-09 06:19:40|14493.83|14373.83|14492.76|14372.76|14494.04|14374.04|14492.76|14372.76|8
1646806790000|2022-03-09 06:19:50|14492.96|14372.96|14493.11|14373.11|14493.11|14373.11|14492.5|14372.5|10
1646806800000|2022-03-09 06:20:00|14493.12|14373.12|14501.33|14381.33|14501.53|14381.53|14493.12|14373.12|10
1646806810000|2022-03-09 06:20:10|14502.99|14382.99|14502.88|14382.88|14504.33|14384.33|14502.88|14382.88|10
1646806820000|2022-03-09 06:20:20|14503.67|14383.67|14502.95|14382.95|14504.36|14384.36|14502.84|14382.84|10
1646806830000|2022-03-09 06:20:30|14502.45|14382.45|14502.26|14382.26|14502.8|14382.8|14502.16|14382.16|9
1646806840000|2022-03-09 06:20:40|14502.17|14382.17|14502.17|14382.17|14502.21|14382.21|14501.75|14381.75|10
1646806850000|2022-03-09 06:20:50|14502.29|14382.29|14501.25|14381.25|14502.31|14382.31|14500.34|14380.34|9
1646806860000|2022-03-09 06:21:00|14501.44|14381.44|14501.19|14381.19|14501.47|14381.47|14501.15|14381.15|9
1646806870000|2022-03-09 06:21:10|14501.61|14381.61|14502.75|14382.75|14503.7|14383.7|14501.61|14381.61|10
1646806880000|2022-03-09 06:21:20|14502.55|14382.55|14503.09|14383.09|14504.05|14384.05|14502.55|14382.55|10
1646806890000|2022-03-09 06:21:30|14503.17|14383.17|14506.57|14386.57|14506.57|14386.57|14503.16|14383.16|9
1646806900000|2022-03-09 06:21:40|14507.06|14387.06|14504.61|14384.61|14507.23|14387.23|14504.5|14384.5|10
1646806910000|2022-03-09 06:21:50|14504.41|14384.41|14507.21|14387.21|14507.21|14387.21|14504.38|14384.38|10
1646806920000|2022-03-09 06:22:00|14507.1|14387.1|14506.83|14386.83|14507.39|14387.39|14506.71|14386.71|8
1646806930000|2022-03-09 06:22:10|14506.75|14386.75|14506.38|14386.38|14506.75|14386.75|14506.32|14386.32|9
1646806940000|2022-03-09 06:22:20|14506.25|14386.25|14506.81|14386.81|14506.81|14386.81|14505.46|14385.46|9
1646806950000|2022-03-09 06:22:30|14506.58|14386.58|14507.28|14387.28|14507.28|14387.28|14506.58|14386.58|9
1646806960000|2022-03-09 06:22:40|14507.29|14387.29|14507.12|14387.12|14507.66|14387.66|14506.44|14386.44|10
1646806970000|2022-03-09 06:22:50|14507.17|14387.17|14508.27|14388.27|14508.38|14388.38|14507.15|14387.15|10
1646806980000|2022-03-09 06:23:00|14508.19|14388.19|14508.51|14388.51|14508.75|14388.75|14508.1|14388.1|9
1646806990000|2022-03-09 06:23:10|14508.21|14388.21|14506.28|14386.28|14508.21|14388.21|14506.23|14386.23|10
1646807000000|2022-03-09 06:23:20|14506.34|14386.34|14506.6|14386.6|14506.97|14386.97|14506.25|14386.25|10
1646807010000|2022-03-09 06:23:30|14506.38|14386.38|14502.99|14382.99|14506.78|14386.78|14502.96|14382.96|10
1646807020000|2022-03-09 06:23:40|14502.03|14382.03|14501.39|14381.39|14502.03|14382.03|14501.39|14381.39|10
1646807030000|2022-03-09 06:23:50|14501.42|14381.42|14503.19|14383.19|14503.19|14383.19|14501.42|14381.42|10
1646807040000|2022-03-09 06:24:00|14503.18|14383.18|14502.48|14382.48|14503.3|14383.3|14502.48|14382.48|9
1646807050000|2022-03-09 06:24:10|14502.46|14382.46|14501.24|14381.24|14502.46|14382.46|14501.23|14381.23|10
1646807060000|2022-03-09 06:24:20|14501.35|14381.35|14501.08|14381.08|14501.35|14381.35|14499.59|14379.59|10
1646807070000|2022-03-09 06:24:30|14501.11|14381.11|14500.93|14380.93|14501.3|14381.3|14500.84|14380.84|7
1646807080000|2022-03-09 06:24:40|14500.97|14380.97|14498.83|14378.83|14500.97|14380.97|14498.66|14378.66|10
1646807090000|2022-03-09 06:24:50|14498.73|14378.73|14498.41|14378.41|14499.3|14379.3|14498.41|14378.41|9
1646807100000|2022-03-09 06:25:00|14498.45|14378.45|14499.71|14379.71|14499.71|14379.71|14498.45|14378.45|9
1646807110000|2022-03-09 06:25:10|14499.68|14379.68|14497.44|14377.44|14499.68|14379.68|14497.44|14377.44|10
1646807120000|2022-03-09 06:25:20|14497.25|14377.25|14496.51|14376.51|14497.25|14377.25|14496.51|14376.51|10
1646807130000|2022-03-09 06:25:30|14496.3|14376.3|14492.6|14372.6|14496.3|14376.3|14492.6|14372.6|10
1646807140000|2022-03-09 06:25:40|14492.45|14372.45|14490.3|14370.3|14492.45|14372.45|14490.3|14370.3|8
1646807150000|2022-03-09 06:25:50|14490.28|14370.28|14489.9|14369.9|14490.28|14370.28|14489.9|14369.9|10
1646807160000|2022-03-09 06:26:00|14489.68|14369.68|14488.86|14368.86|14490.37|14370.37|14488.86|14368.86|9
1646807170000|2022-03-09 06:26:10|14488.88|14368.88|14489.22|14369.22|14489.22|14369.22|14488.59|14368.59|10
1646807180000|2022-03-09 06:26:20|14489.38|14369.38|14487.63|14367.63|14489.41|14369.41|14487.61|14367.61|10
1646807190000|2022-03-09 06:26:30|14487.72|14367.72|14486.86|14366.86|14487.72|14367.72|14486.85|14366.85|8
1646807200000|2022-03-09 06:26:40|14487.25|14367.25|14485.34|14365.34|14487.25|14367.25|14484.93|14364.93|9
1646807210000|2022-03-09 06:26:50|14484.96|14364.96|14485.26|14365.26|14485.26|14365.26|14484.81|14364.81|10
1646807220000|2022-03-09 06:27:00|14484.34|14364.34|14483.76|14363.76|14484.34|14364.34|14483.76|14363.76|9
1646807230000|2022-03-09 06:27:10|14484.12|14364.12|14483.93|14363.93|14484.23|14364.23|14483.7|14363.7|9
1646807240000|2022-03-09 06:27:20|14483.83|14363.83|14483.47|14363.47|14484.17|14364.17|14483.47|14363.47|10
1646807250000|2022-03-09 06:27:30|14483.83|14363.83|14484.06|14364.06|14484.06|14364.06|14482.82|14362.82|9
1646807260000|2022-03-09 06:27:40|14484.63|14364.63|14482.56|14362.56|14485.27|14365.27|14482.56|14362.56|9
1646807270000|2022-03-09 06:27:50|14482.15|14362.15|14481.77|14361.77|14482.15|14362.15|14481.77|14361.77|8
1646807280000|2022-03-09 06:28:00|14481.65|14361.65|14481.77|14361.77|14482.07|14362.07|14481.64|14361.64|10
1646807290000|2022-03-09 06:28:10|14481.78|14361.78|14484.11|14364.11|14484.16|14364.16|14481.65|14361.65|10
1646807300000|2022-03-09 06:28:20|14484.23|14364.23|14482.46|14362.46|14484.23|14364.23|14482.42|14362.42|9
1646807310000|2022-03-09 06:28:30|14482.42|14362.42|14482.07|14362.07|14482.42|14362.42|14482.01|14362.01|9
1646807320000|2022-03-09 06:28:40|14482.04|14362.04|14480.35|14360.35|14482.04|14362.04|14480.35|14360.35|10
1646807330000|2022-03-09 06:28:50|14480.29|14360.29|14476.47|14356.47|14480.29|14360.29|14476.47|14356.47|10
1646807340000|2022-03-09 06:29:00|14477.01|14357.01|14476.84|14356.84|14477.25|14357.25|14476.52|14356.52|10
1646807350000|2022-03-09 06:29:10|14477.12|14357.12|14476.45|14356.45|14478.45|14358.45|14476.45|14356.45|10
1646807360000|2022-03-09 06:29:20|14476.2|14356.2|14476.44|14356.44|14476.8|14356.8|14476.15|14356.15|10
1646807370000|2022-03-09 06:29:30|14475.59|14355.59|14473.62|14353.62|14475.59|14355.59|14473.62|14353.62|10
1646807380000|2022-03-09 06:29:40|14473.57|14353.57|14472.99|14352.99|14473.72|14353.72|14472.97|14352.97|9
1646807390000|2022-03-09 06:29:50|14473.14|14353.14|14473.07|14353.07|14473.14|14353.14|14472.94|14352.94|9
1646807400000|2022-03-09 06:30:00|14473.12|14353.12|14475.86|14355.86|14475.86|14355.86|14473.05|14353.05|10
1646807410000|2022-03-09 06:30:10|14475.71|14355.71|14475.49|14355.49|14475.9|14355.9|14475.47|14355.47|10
1646807420000|2022-03-09 06:30:20|14475.4|14355.4|14475.55|14355.55|14475.55|14355.55|14474.56|14354.56|9
1646807430000|2022-03-09 06:30:30|14476.06|14356.06|14476.4|14356.4|14476.51|14356.51|14476.06|14356.06|9
1646807440000|2022-03-09 06:30:40|14476.62|14356.62|14475.04|14355.04|14476.78|14356.78|14474.97|14354.97|9
1646807450000|2022-03-09 06:30:50|14474.74|14354.74|14475.07|14355.07|14475.26|14355.26|14474.74|14354.74|10
1646807460000|2022-03-09 06:31:00|14475.1|14355.1|14473.1|14353.1|14475.22|14355.22|14473.1|14353.1|9
1646807470000|2022-03-09 06:31:10|14473.07|14353.07|14474.18|14354.18|14474.2|14354.2|14472.68|14352.68|10
1646807480000|2022-03-09 06:31:20|14474.38|14354.38|14472.66|14352.66|14474.39|14354.39|14472.66|14352.66|10
1646807490000|2022-03-09 06:31:30|14472.27|14352.27|14470.59|14350.59|14472.37|14352.37|14470.32|14350.32|9
1646807500000|2022-03-09 06:31:40|14470.43|14350.43|14469.36|14349.36|14470.55|14350.55|14469.36|14349.36|9
1646807510000|2022-03-09 06:31:50|14469.41|14349.41|14469.47|14349.47|14469.64|14349.64|14469.21|14349.21|9
1646807520000|2022-03-09 06:32:00|14468.31|14348.31|14468.42|14348.42|14468.42|14348.42|14467.58|14347.58|10
1646807530000|2022-03-09 06:32:10|14468.4|14348.4|14468.15|14348.15|14469.04|14349.04|14468.15|14348.15|10
1646807540000|2022-03-09 06:32:20|14468.3|14348.3|14467.7|14347.7|14468.3|14348.3|14467.31|14347.31|10
1646807550000|2022-03-09 06:32:30|14467.59|14347.59|14466.51|14346.51|14468.29|14348.29|14466.48|14346.48|9
1646807560000|2022-03-09 06:32:40|14466.41|14346.41|14471.64|14351.64|14471.64|14351.64|14466.09|14346.09|10
1646807570000|2022-03-09 06:32:50|14471.56|14351.56|14470.76|14350.76|14472.35|14352.35|14470.76|14350.76|10
1646807580000|2022-03-09 06:33:00|14470.94|14350.94|14474.62|14354.62|14474.62|14354.62|14470.55|14350.55|10
1646807590000|2022-03-09 06:33:10|14474.92|14354.92|14475.91|14355.91|14476.27|14356.27|14474.92|14354.92|10
1646807600000|2022-03-09 06:33:20|14475.93|14355.93|14474.42|14354.42|14476.37|14356.37|14474.42|14354.42|9
1646807610000|2022-03-09 06:33:30|14474.49|14354.49|14476.55|14356.55|14476.55|14356.55|14474.49|14354.49|10
1646807620000|2022-03-09 06:33:40|14478.56|14358.56|14482.36|14362.36|14483.17|14363.17|14478.56|14358.56|10
1646807630000|2022-03-09 06:33:50|14483.12|14363.12|14482.69|14362.69|14483.12|14363.12|14482.69|14362.69|9
1646807640000|2022-03-09 06:34:00|14482.91|14362.91|14486.1|14366.1|14486.1|14366.1|14482.91|14362.91|10
1646807650000|2022-03-09 06:34:10|14488.5|14368.5|14489.65|14369.65|14490.21|14370.21|14488.5|14368.5|10
1646807660000|2022-03-09 06:34:20|14490.48|14370.48|14496.35|14376.35|14496.35|14376.35|14490.06|14370.06|10
1646807670000|2022-03-09 06:34:30|14496.98|14376.98|14497.62|14377.62|14499.18|14379.18|14496.98|14376.98|10
1646807680000|2022-03-09 06:34:40|14497.6|14377.6|14500.38|14380.38|14500.38|14380.38|14497.6|14377.6|10
1646807690000|2022-03-09 06:34:50|14501.29|14381.29|14501.83|14381.83|14501.83|14381.83|14501.29|14381.29|8
1646807700000|2022-03-09 06:35:00|14501.9|14381.9|14501.54|14381.54|14502.23|14382.23|14500.03|14380.03|9
1646807710000|2022-03-09 06:35:10|14501.69|14381.69|14498.75|14378.75|14501.69|14381.69|14498.75|14378.75|10
1646807720000|2022-03-09 06:35:20|14498.81|14378.81|14499.49|14379.49|14499.57|14379.57|14498.59|14378.59|10
1646807730000|2022-03-09 06:35:30|14499.65|14379.65|14501.33|14381.33|14501.83|14381.83|14499.65|14379.65|10
1646807740000|2022-03-09 06:35:40|14501.52|14381.52|14501.51|14381.51|14502.48|14382.48|14501.51|14381.51|10
1646807750000|2022-03-09 06:35:50|14501.57|14381.57|14501.18|14381.18|14501.57|14381.57|14500.83|14380.83|9
1646807760000|2022-03-09 06:36:00|14501.22|14381.22|14501.2|14381.2|14501.34|14381.34|14500.91|14380.91|9
1646807770000|2022-03-09 06:36:10|14501.08|14381.08|14501.42|14381.42|14501.66|14381.66|14501.08|14381.08|10
1646807780000|2022-03-09 06:36:20|14501.99|14381.99|14501.05|14381.05|14502.22|14382.22|14500.85|14380.85|10
1646807790000|2022-03-09 06:36:30|14500.67|14380.67|14499.64|14379.64|14500.67|14380.67|14499.64|14379.64|9
1646807800000|2022-03-09 06:36:40|14499.47|14379.47|14500.82|14380.82|14500.84|14380.84|14498.55|14378.55|10
1646807810000|2022-03-09 06:36:50|14500.73|14380.73|14499.32|14379.32|14500.92|14380.92|14498.73|14378.73|9
1646807820000|2022-03-09 06:37:00|14499.62|14379.62|14502.74|14382.74|14502.74|14382.74|14499.43|14379.43|10
1646807830000|2022-03-09 06:37:10|14502.46|14382.46|14505.22|14385.22|14505.22|14385.22|14502.46|14382.46|10
1646807840000|2022-03-09 06:37:20|14505.16|14385.16|14505.89|14385.89|14506.36|14386.36|14505.16|14385.16|10
1646807850000|2022-03-09 06:37:30|14505.93|14385.93|14506.84|14386.84|14506.84|14386.84|14505.59|14385.59|10
1646807860000|2022-03-09 06:37:40|14507.04|14387.04|14520.67|14400.67|14520.67|14400.67|14507.04|14387.04|10
1646807870000|2022-03-09 06:37:50|14522.2|14402.2|14522.68|14402.68|14523.88|14403.88|14522.2|14402.2|10
1646807880000|2022-03-09 06:38:00|14523.02|14403.02|14525.05|14405.05|14525.31|14405.31|14523.02|14403.02|10
1646807890000|2022-03-09 06:38:10|14526.66|14406.66|14528.27|14408.27|14528.36|14408.36|14526.66|14406.66|9
1646807900000|2022-03-09 06:38:20|14528.42|14408.42|14532.09|14412.09|14532.09|14412.09|14528.15|14408.15|10
1646807910000|2022-03-09 06:38:30|14532.24|14412.24|14533.86|14413.86|14533.86|14413.86|14532.04|14412.04|10
1646807920000|2022-03-09 06:38:40|14534.9|14414.9|14526.46|14406.46|14535.07|14415.07|14526.46|14406.46|10
1646807930000|2022-03-09 06:38:50|14526.07|14406.07|14527.07|14407.07|14527.1|14407.1|14525.55|14405.55|9
1646807940000|2022-03-09 06:39:00|14527.26|14407.26|14530.93|14410.93|14530.93|14410.93|14527.26|14407.26|10
1646807950000|2022-03-09 06:39:10|14530.72|14410.72|14529.31|14409.31|14530.85|14410.85|14529.31|14409.31|9
1646807960000|2022-03-09 06:39:20|14528.74|14408.74|14527.81|14407.81|14528.74|14408.74|14527.38|14407.38|10
1646807970000|2022-03-09 06:39:30|14527.65|14407.65|14527.14|14407.14|14527.65|14407.65|14526.31|14406.31|10
1646807980000|2022-03-09 06:39:40|14527.06|14407.06|14523.59|14403.59|14527.2|14407.2|14523.59|14403.59|10
1646807990000|2022-03-09 06:39:50|14523.39|14403.39|14524.54|14404.54|14524.54|14404.54|14523.08|14403.08|9
1646808000000|2022-03-09 06:40:00|14524.56|14404.56|14523.17|14403.17|14524.56|14404.56|14523.17|14403.17|9
1646808010000|2022-03-09 06:40:10|14523.32|14403.32|14524.12|14404.12|14524.12|14404.12|14523.32|14403.32|9
1646808020000|2022-03-09 06:40:20|14524.23|14404.23|14523.59|14403.59|14524.33|14404.33|14523.13|14403.13|10
1646808030000|2022-03-09 06:40:30|14523.75|14403.75|14523.8|14403.8|14524.86|14404.86|14523.75|14403.75|9
1646808040000|2022-03-09 06:40:40|14523.64|14403.64|14525.35|14405.35|14525.35|14405.35|14523.64|14403.64|9
1646808050000|2022-03-09 06:40:50|14525.31|14405.31|14526.6|14406.6|14526.6|14406.6|14525.3|14405.3|10
1646808060000|2022-03-09 06:41:00|14526.89|14406.89|14527.09|14407.09|14527.16|14407.16|14526.73|14406.73|9
1646808070000|2022-03-09 06:41:10|14527.02|14407.02|14529.03|14409.03|14529.24|14409.24|14527.02|14407.02|10
1646808080000|2022-03-09 06:41:20|14530.89|14410.89|14534.39|14414.39|14537.15|14417.15|14530.89|14410.89|10
1646808090000|2022-03-09 06:41:30|14534.58|14414.58|14532|14412|14534.58|14414.58|14532|14412|9
1646808100000|2022-03-09 06:41:40|14531.93|14411.93|14534.3|14414.3|14534.3|14414.3|14531.93|14411.93|9
1646808110000|2022-03-09 06:41:50|14534.26|14414.26|14537.18|14417.18|14537.18|14417.18|14534.26|14414.26|10
1646808120000|2022-03-09 06:42:00|14537.15|14417.15|14537.42|14417.42|14538.64|14418.64|14537.14|14417.14|10
1646808130000|2022-03-09 06:42:10|14537.5|14417.5|14539.65|14419.65|14539.65|14419.65|14537.5|14417.5|9
1646808140000|2022-03-09 06:42:20|14539.6|14419.6|14539.78|14419.78|14539.9|14419.9|14538.26|14418.26|10
1646808150000|2022-03-09 06:42:30|14539.87|14419.87|14541.52|14421.52|14541.52|14421.52|14539.45|14419.45|10
1646808160000|2022-03-09 06:42:40|14541.55|14421.55|14542.46|14422.46|14542.46|14422.46|14541.49|14421.49|10
1646808170000|2022-03-09 06:42:50|14542.52|14422.52|14543.67|14423.67|14543.81|14423.81|14542.52|14422.52|10
1646808180000|2022-03-09 06:43:00|14543.4|14423.4|14545.27|14425.27|14545.27|14425.27|14543|14423|10
1646808190000|2022-03-09 06:43:10|14545.22|14425.22|14551.62|14431.62|14551.62|14431.62|14545.22|14425.22|10
1646808200000|2022-03-09 06:43:20|14552.21|14432.21|14552.69|14432.69|14553.52|14433.52|14552.21|14432.21|10
1646808210000|2022-03-09 06:43:30|14552.6|14432.6|14550.69|14430.69|14552.6|14432.6|14550.69|14430.69|10
1646808220000|2022-03-09 06:43:40|14550.66|14430.66|14548.82|14428.82|14554.22|14434.22|14548.82|14428.82|9
1646808230000|2022-03-09 06:43:50|14548.93|14428.93|14545.66|14425.66|14548.93|14428.93|14545.66|14425.66|9
1646808240000|2022-03-09 06:44:00|14545.71|14425.71|14544.03|14424.03|14545.83|14425.83|14544.03|14424.03|10
1646808250000|2022-03-09 06:44:10|14543.72|14423.72|14539.32|14419.32|14543.72|14423.72|14539.32|14419.32|10
1646808260000|2022-03-09 06:44:20|14539.41|14419.41|14539.88|14419.88|14540.04|14420.04|14538.9|14418.9|10
1646808270000|2022-03-09 06:44:30|14539.81|14419.81|14539.69|14419.69|14540.23|14420.23|14539.58|14419.58|10
1646808280000|2022-03-09 06:44:40|14539.91|14419.91|14540.05|14420.05|14540.27|14420.27|14539.6|14419.6|9
1646808290000|2022-03-09 06:44:50|14539.85|14419.85|14541.1|14421.1|14541.1|14421.1|14538.69|14418.69|9
1646808300000|2022-03-09 06:45:00|14541.05|14421.05|14541.84|14421.84|14542.1|14422.1|14541.05|14421.05|8
1646808310000|2022-03-09 06:45:10|14542.05|14422.05|14542.11|14422.11|14543.13|14423.13|14541.89|14421.89|9
1646808320000|2022-03-09 06:45:20|14542.24|14422.24|14542.43|14422.43|14542.49|14422.49|14540.9|14420.9|10
1646808330000|2022-03-09 06:45:30|14542.39|14422.39|14542.33|14422.33|14542.51|14422.51|14541.99|14421.99|9
1646808340000|2022-03-09 06:45:40|14542.29|14422.29|14542.94|14422.94|14542.94|14422.94|14542.29|14422.29|10
1646808350000|2022-03-09 06:45:50|14542.9|14422.9|14544.43|14424.43|14544.43|14424.43|14542.9|14422.9|7
1646808360000|2022-03-09 06:46:00|14544.5|14424.5|14544.74|14424.74|14545.26|14425.26|14544.5|14424.5|9
1646808370000|2022-03-09 06:46:10|14543.26|14423.26|14540.66|14420.66|14543.26|14423.26|14540.24|14420.24|10
1646808380000|2022-03-09 06:46:20|14539.76|14419.76|14540.51|14420.51|14540.51|14420.51|14539.37|14419.37|8
1646808390000|2022-03-09 06:46:30|14540.38|14420.38|14540.94|14420.94|14540.94|14420.94|14539.8|14419.8|8
1646808400000|2022-03-09 06:46:40|14540.85|14420.85|14540.36|14420.36|14541.05|14421.05|14540.36|14420.36|8
1646808410000|2022-03-09 06:46:50|14540.37|14420.37|14539.8|14419.8|14540.54|14420.54|14539.65|14419.65|10
1646808420000|2022-03-09 06:47:00|14538.6|14418.6|14536.18|14416.18|14538.68|14418.68|14536.18|14416.18|10
1646808430000|2022-03-09 06:47:10|14535.8|14415.8|14533.89|14413.89|14535.87|14415.87|14533.78|14413.78|10
1646808440000|2022-03-09 06:47:20|14533.5|14413.5|14532.55|14412.55|14533.53|14413.53|14531.98|14411.98|10
1646808450000|2022-03-09 06:47:30|14532.51|14412.51|14531.87|14411.87|14532.56|14412.56|14531.52|14411.52|10
1646808460000|2022-03-09 06:47:40|14531.98|14411.98|14531.24|14411.24|14531.98|14411.98|14531.24|14411.24|10
1646808470000|2022-03-09 06:47:50|14531.14|14411.14|14529.91|14409.91|14531.73|14411.73|14529.91|14409.91|10
1646808480000|2022-03-09 06:48:00|14529.81|14409.81|14528.25|14408.25|14529.81|14409.81|14528.25|14408.25|10
1646808490000|2022-03-09 06:48:10|14528.14|14408.14|14529.41|14409.41|14529.69|14409.69|14528.14|14408.14|10
1646808500000|2022-03-09 06:48:20|14529.42|14409.42|14530.08|14410.08|14530.63|14410.63|14529.36|14409.36|10
1646808510000|2022-03-09 06:48:30|14530.17|14410.17|14529.8|14409.8|14530.3|14410.3|14529.63|14409.63|9
1646808520000|2022-03-09 06:48:40|14529.97|14409.97|14530.68|14410.68|14530.69|14410.69|14529.97|14409.97|10
1646808530000|2022-03-09 06:48:50|14530.44|14410.44|14530.1|14410.1|14530.73|14410.73|14530|14410|9
1646808540000|2022-03-09 06:49:00|14530.07|14410.07|14530.1|14410.1|14530.42|14410.42|14529.56|14409.56|10
1646808550000|2022-03-09 06:49:10|14530.96|14410.96|14531.1|14411.1|14531.24|14411.24|14530.84|14410.84|10
1646808560000|2022-03-09 06:49:20|14530.55|14410.55|14531.41|14411.41|14531.72|14411.72|14530.55|14410.55|10
1646808570000|2022-03-09 06:49:30|14531.38|14411.38|14530.06|14410.06|14531.38|14411.38|14529.99|14409.99|10
1646808580000|2022-03-09 06:49:40|14529.83|14409.83|14530.97|14410.97|14530.97|14410.97|14529.83|14409.83|9
1646808590000|2022-03-09 06:49:50|14531.52|14411.52|14530.33|14410.33|14532.05|14412.05|14530.23|14410.23|10
1646808600000|2022-03-09 06:50:00|14530.32|14410.32|14527.46|14407.46|14530.32|14410.32|14527.44|14407.44|10
1646808610000|2022-03-09 06:50:10|14527.44|14407.44|14525.28|14405.28|14528.22|14408.22|14525.28|14405.28|10
1646808620000|2022-03-09 06:50:20|14525.19|14405.19|14526.12|14406.12|14526.29|14406.29|14525.19|14405.19|10
1646808630000|2022-03-09 06:50:30|14526.42|14406.42|14526.2|14406.2|14526.74|14406.74|14526.2|14406.2|9
1646808640000|2022-03-09 06:50:40|14526.19|14406.19|14526.36|14406.36|14526.51|14406.51|14526.19|14406.19|9
1646808650000|2022-03-09 06:50:50|14526.33|14406.33|14528.97|14408.97|14528.97|14408.97|14525.85|14405.85|8
1646808660000|2022-03-09 06:51:00|14528.59|14408.59|14530.06|14410.06|14530.48|14410.48|14528.59|14408.59|10
1646808670000|2022-03-09 06:51:10|14529.68|14409.68|14529.86|14409.86|14530.61|14410.61|14529.43|14409.43|10
1646808680000|2022-03-09 06:51:20|14529.3|14409.3|14535.36|14415.36|14535.36|14415.36|14529.3|14409.3|10
1646808690000|2022-03-09 06:51:30|14535.5|14415.5|14536.01|14416.01|14536.17|14416.17|14535.5|14415.5|10
1646808700000|2022-03-09 06:51:40|14536.17|14416.17|14536.46|14416.46|14537.44|14417.44|14535.61|14415.61|10
1646808710000|2022-03-09 06:51:50|14536.86|14416.86|14535|14415|14536.96|14416.96|14534.75|14414.75|9
1646808720000|2022-03-09 06:52:00|14534.9|14414.9|14534.43|14414.43|14534.95|14414.95|14534.36|14414.36|9
1646808730000|2022-03-09 06:52:10|14534.49|14414.49|14534.79|14414.79|14534.79|14414.79|14534.38|14414.38|8
1646808740000|2022-03-09 06:52:20|14534.73|14414.73|14533.92|14413.92|14534.75|14414.75|14533.92|14413.92|8
1646808750000|2022-03-09 06:52:30|14534.48|14414.48|14535.07|14415.07|14535.07|14415.07|14534.38|14414.38|9
1646808760000|2022-03-09 06:52:40|14534.77|14414.77|14535.17|14415.17|14535.75|14415.75|14534.77|14414.77|9
1646808770000|2022-03-09 06:52:50|14535.18|14415.18|14536.58|14416.58|14536.58|14416.58|14535.12|14415.12|9
1646808780000|2022-03-09 06:53:00|14536.84|14416.84|14538.08|14418.08|14538.08|14418.08|14536.84|14416.84|10
1646808790000|2022-03-09 06:53:10|14537.92|14417.92|14538.39|14418.39|14538.39|14418.39|14537.47|14417.47|9
1646808800000|2022-03-09 06:53:20|14538.73|14418.73|14547.72|14427.72|14547.72|14427.72|14538.66|14418.66|10
1646808810000|2022-03-09 06:53:30|14548.52|14428.52|14549.58|14429.58|14549.99|14429.99|14548.1|14428.1|8
1646808820000|2022-03-09 06:53:40|14551.02|14431.02|14553.08|14433.08|14553.13|14433.13|14551.02|14431.02|10
1646808830000|2022-03-09 06:53:50|14553.5|14433.5|14555.85|14435.85|14555.85|14435.85|14553.5|14433.5|10
1646808840000|2022-03-09 06:54:00|14555.91|14435.91|14554.99|14434.99|14555.91|14435.91|14554.88|14434.88|10
1646808850000|2022-03-09 06:54:10|14554.96|14434.96|14556.99|14436.99|14557.48|14437.48|14554.94|14434.94|9
1646808860000|2022-03-09 06:54:20|14556.68|14436.68|14556.3|14436.3|14557.61|14437.61|14556.3|14436.3|10
1646808870000|2022-03-09 06:54:30|14556.27|14436.27|14555.34|14435.34|14556.99|14436.99|14555.34|14435.34|10
1646808880000|2022-03-09 06:54:40|14555.48|14435.48|14554.84|14434.84|14555.48|14435.48|14554.82|14434.82|9
1646808890000|2022-03-09 06:54:50|14554.88|14434.88|14560.71|14440.71|14561.16|14441.16|14554.7|14434.7|9
1646808900000|2022-03-09 06:55:00|14560.47|14440.47|14560.28|14440.28|14560.81|14440.81|14560.15|14440.15|10
1646808910000|2022-03-09 06:55:10|14560.7|14440.7|14566.38|14446.38|14566.38|14446.38|14560.7|14440.7|10
1646808920000|2022-03-09 06:55:20|14566.51|14446.51|14561.24|14441.24|14566.68|14446.68|14561.24|14441.24|10
1646808930000|2022-03-09 06:55:30|14561.39|14441.39|14560.71|14440.71|14561.39|14441.39|14560.62|14440.62|9
1646808940000|2022-03-09 06:55:40|14560.68|14440.68|14560.8|14440.8|14560.85|14440.85|14560.48|14440.48|8
1646808950000|2022-03-09 06:55:50|14560.79|14440.79|14561.64|14441.64|14561.64|14441.64|14560.72|14440.72|9
1646808960000|2022-03-09 06:56:00|14561.77|14441.77|14563.83|14443.83|14563.83|14443.83|14561.55|14441.55|10
1646808970000|2022-03-09 06:56:10|14564.59|14444.59|14564.03|14444.03|14565.03|14445.03|14564.03|14444.03|8
1646808980000|2022-03-09 06:56:20|14563.37|14443.37|14562.4|14442.4|14563.37|14443.37|14562.4|14442.4|9
1646808990000|2022-03-09 06:56:30|14562.51|14442.51|14559.71|14439.71|14562.77|14442.77|14559.71|14439.71|10
1646809000000|2022-03-09 06:56:40|14559.84|14439.84|14559.48|14439.48|14559.85|14439.85|14558.52|14438.52|9
1646809010000|2022-03-09 06:56:50|14559.61|14439.61|14558.56|14438.56|14559.64|14439.64|14557.51|14437.51|8
1646809020000|2022-03-09 06:57:00|14558.6|14438.6|14560.97|14440.97|14561|14441|14558.6|14438.6|9
1646809030000|2022-03-09 06:57:10|14560.69|14440.69|14561.27|14441.27|14561.4|14441.4|14560.46|14440.46|10
1646809040000|2022-03-09 06:57:20|14561.37|14441.37|14559.58|14439.58|14561.37|14441.37|14559.33|14439.33|10
1646809050000|2022-03-09 06:57:30|14559.53|14439.53|14560.43|14440.43|14561.06|14441.06|14558.48|14438.48|9
1646809060000|2022-03-09 06:57:40|14560.92|14440.92|14560.43|14440.43|14560.92|14440.92|14560.39|14440.39|8
1646809070000|2022-03-09 06:57:50|14560.58|14440.58|14561.2|14441.2|14561.2|14441.2|14560.55|14440.55|10
1646809080000|2022-03-09 06:58:00|14561.19|14441.19|14561.83|14441.83|14562.78|14442.78|14561.19|14441.19|10
1646809090000|2022-03-09 06:58:10|14562.07|14442.07|14563.78|14443.78|14563.91|14443.91|14562.05|14442.05|8
1646809100000|2022-03-09 06:58:20|14563.97|14443.97|14562.25|14442.25|14563.97|14443.97|14562.25|14442.25|10
1646809110000|2022-03-09 06:58:30|14562.16|14442.16|14562.78|14442.78|14562.78|14442.78|14562.15|14442.15|9
1646809120000|2022-03-09 06:58:40|14562.72|14442.72|14561.85|14441.85|14562.79|14442.79|14561.75|14441.75|10
1646809130000|2022-03-09 06:58:50|14561.49|14441.49|14558.82|14438.82|14561.49|14441.49|14558.78|14438.78|8
1646809140000|2022-03-09 06:59:00|14557.48|14437.48|14550.66|14430.66|14558.11|14438.11|14550.66|14430.66|10
1646809150000|2022-03-09 06:59:10|14549.98|14429.98|14548.69|14428.69|14549.98|14429.98|14548.24|14428.24|10
1646809160000|2022-03-09 06:59:20|14548.93|14428.93|14549.53|14429.53|14549.53|14429.53|14548.14|14428.14|9
1646809170000|2022-03-09 06:59:30|14549.84|14429.84|14549.89|14429.89|14550.08|14430.08|14549.1|14429.1|9
1646809180000|2022-03-09 06:59:40|14549.92|14429.92|14550.48|14430.48|14551.07|14431.07|14549.92|14429.92|9
1646809190000|2022-03-09 06:59:50|14551.41|14431.41|14550.38|14430.38|14551.41|14431.41|14549.97|14429.97|9
1646809200000|2022-03-09 07:00:00|14550.4|14430.4|14553.32|14433.32|14553.32|14433.32|14550.4|14430.4|9
1646809210000|2022-03-09 07:00:10|14553.45|14433.45|14554.41|14434.41|14555.45|14435.45|14553.31|14433.31|9
1646809220000|2022-03-09 07:00:20|14554.49|14434.49|14546.23|14426.23|14554.49|14434.49|14546.23|14426.23|10
1646809230000|2022-03-09 07:00:30|14544.16|14424.16|14545.45|14425.45|14545.45|14425.45|14542.83|14422.83|10
1646809240000|2022-03-09 07:00:40|14545.62|14425.62|14546.26|14426.26|14546.26|14426.26|14545.14|14425.14|10
1646809250000|2022-03-09 07:00:50|14546.33|14426.33|14545.21|14425.21|14546.33|14426.33|14545.21|14425.21|7
1646809260000|2022-03-09 07:01:00|14544.96|14424.96|14542.83|14422.83|14544.96|14424.96|14542.47|14422.47|9
1646809270000|2022-03-09 07:01:10|14542.88|14422.88|14542.21|14422.21|14542.88|14422.88|14542.21|14422.21|9
1646809280000|2022-03-09 07:01:20|14542.24|14422.24|14541.78|14421.78|14543.43|14423.43|14541.78|14421.78|8
1646809290000|2022-03-09 07:01:30|14541.84|14421.84|14540.99|14420.99|14541.92|14421.92|14540.96|14420.96|10
1646809300000|2022-03-09 07:01:40|14541.32|14421.32|14541.53|14421.53|14541.95|14421.95|14541.32|14421.32|8
1646809310000|2022-03-09 07:01:50|14542.5|14422.5|14540.42|14420.42|14542.5|14422.5|14540.41|14420.41|9
1646809320000|2022-03-09 07:02:00|14538.97|14418.97|14537.61|14417.61|14539.45|14419.45|14537.51|14417.51|9
1646809330000|2022-03-09 07:02:10|14537.36|14417.36|14538.63|14418.63|14538.68|14418.68|14537.17|14417.17|10
1646809340000|2022-03-09 07:02:20|14538.35|14418.35|14536.48|14416.48|14538.35|14418.35|14536.48|14416.48|10
1646809350000|2022-03-09 07:02:30|14536.62|14416.62|14532.57|14412.57|14536.62|14416.62|14532.57|14412.57|10
1646809360000|2022-03-09 07:02:40|14532.1|14412.1|14529.76|14409.76|14532.1|14412.1|14529.76|14409.76|9
1646809370000|2022-03-09 07:02:50|14528.96|14408.96|14527.53|14407.53|14529.2|14409.2|14527.48|14407.48|9
1646809380000|2022-03-09 07:03:00|14527.57|14407.57|14530.8|14410.8|14530.8|14410.8|14526.89|14406.89|9
1646809390000|2022-03-09 07:03:10|14528.81|14408.81|14528.81|14408.81|14529.83|14409.83|14528.81|14408.81|9
1646809400000|2022-03-09 07:03:20|14528.98|14408.98|14529.16|14409.16|14529.78|14409.78|14528.66|14408.66|10
1646809410000|2022-03-09 07:03:30|14529.4|14409.4|14529.34|14409.34|14529.68|14409.68|14529.33|14409.33|8
1646809420000|2022-03-09 07:03:40|14529.35|14409.35|14530.48|14410.48|14530.48|14410.48|14529.05|14409.05|9
1646809430000|2022-03-09 07:03:50|14530.72|14410.72|14531.16|14411.16|14531.16|14411.16|14530.72|14410.72|9
1646809440000|2022-03-09 07:04:00|14531.2|14411.2|14531.03|14411.03|14531.2|14411.2|14530.76|14410.76|9
1646809450000|2022-03-09 07:04:10|14531.01|14411.01|14531.03|14411.03|14531.53|14411.53|14530.91|14410.91|9
1646809460000|2022-03-09 07:04:20|14531.04|14411.04|14531.71|14411.71|14532.23|14412.23|14530.95|14410.95|10
1646809470000|2022-03-09 07:04:30|14532.39|14412.39|14533.09|14413.09|14533.46|14413.46|14532.39|14412.39|10
1646809480000|2022-03-09 07:04:40|14532.96|14412.96|14532.06|14412.06|14533.1|14413.1|14532.06|14412.06|9
1646809490000|2022-03-09 07:04:50|14532.45|14412.45|14531.93|14411.93|14532.61|14412.61|14531.93|14411.93|9
1646809500000|2022-03-09 07:05:00|14531.87|14411.87|14532.61|14412.61|14532.77|14412.77|14531.85|14411.85|9
1646809510000|2022-03-09 07:05:10|14533.12|14413.12|14541.43|14421.43|14541.43|14421.43|14533.12|14413.12|10
1646809520000|2022-03-09 07:05:20|14542.04|14422.04|14544.8|14424.8|14544.8|14424.8|14542.04|14422.04|10
1646809530000|2022-03-09 07:05:30|14544.85|14424.85|14546.96|14426.96|14547.1|14427.1|14544.85|14424.85|8
1646809540000|2022-03-09 07:05:40|14546.91|14426.91|14547.16|14427.16|14547.43|14427.43|14546.74|14426.74|10
1646809550000|2022-03-09 07:05:50|14547.18|14427.18|14547.59|14427.59|14547.59|14427.59|14546.4|14426.4|10
1646809560000|2022-03-09 07:06:00|14547.5|14427.5|14549.56|14429.56|14549.56|14429.56|14546.79|14426.79|10
1646809570000|2022-03-09 07:06:10|14549.79|14429.79|14549.45|14429.45|14549.91|14429.91|14549.45|14429.45|9
1646809580000|2022-03-09 07:06:20|14549.41|14429.41|14549.12|14429.12|14549.82|14429.82|14549.12|14429.12|10
1646809590000|2022-03-09 07:06:30|14548.67|14428.67|14548.82|14428.82|14548.85|14428.85|14547.74|14427.74|10
1646809600000|2022-03-09 07:06:40|14548.32|14428.32|14549.99|14429.99|14549.99|14429.99|14547.38|14427.38|9
1646809610000|2022-03-09 07:06:50|14550.22|14430.22|14550.41|14430.41|14550.67|14430.67|14550.19|14430.19|8
1646809620000|2022-03-09 07:07:00|14550.45|14430.45|14549.05|14429.05|14550.47|14430.47|14549.05|14429.05|10
1646809630000|2022-03-09 07:07:10|14549.4|14429.4|14550.82|14430.82|14550.82|14430.82|14549.27|14429.27|10
1646809640000|2022-03-09 07:07:20|14550.76|14430.76|14555.83|14435.83|14556.11|14436.11|14550.67|14430.67|10
1646809650000|2022-03-09 07:07:30|14555.84|14435.84|14555.41|14435.41|14555.84|14435.84|14555.36|14435.36|10
1646809660000|2022-03-09 07:07:40|14555.18|14435.18|14555.38|14435.38|14555.58|14435.58|14555|14435|10
1646809670000|2022-03-09 07:07:50|14555.09|14435.09|14555.15|14435.15|14555.95|14435.95|14555.09|14435.09|10
1646809680000|2022-03-09 07:08:00|14555.22|14435.22|14556.36|14436.36|14556.36|14436.36|14555.21|14435.21|10
1646809690000|2022-03-09 07:08:10|14556.56|14436.56|14555.43|14435.43|14556.72|14436.72|14555.43|14435.43|10
1646809700000|2022-03-09 07:08:20|14555.23|14435.23|14554.34|14434.34|14555.23|14435.23|14552.61|14432.61|9
1646809710000|2022-03-09 07:08:30|14554.42|14434.42|14553.49|14433.49|14554.69|14434.69|14553.49|14433.49|9
1646809720000|2022-03-09 07:08:40|14553.44|14433.44|14552.59|14432.59|14553.48|14433.48|14552.58|14432.58|9
1646809730000|2022-03-09 07:08:50|14552.55|14432.55|14551.51|14431.51|14552.55|14432.55|14551.48|14431.48|10
1646809740000|2022-03-09 07:09:00|14551.8|14431.8|14552.35|14432.35|14552.35|14432.35|14551.8|14431.8|9
1646809750000|2022-03-09 07:09:10|14552.14|14432.14|14552.4|14432.4|14552.54|14432.54|14552.02|14432.02|9
1646809760000|2022-03-09 07:09:20|14552.07|14432.07|14552.65|14432.65|14552.71|14432.71|14552.07|14432.07|8
1646809770000|2022-03-09 07:09:30|14553.24|14433.24|14552.7|14432.7|14554.38|14434.38|14552.64|14432.64|10
1646809780000|2022-03-09 07:09:40|14552.63|14432.63|14554.1|14434.1|14554.56|14434.56|14552.53|14432.53|10
1646809790000|2022-03-09 07:09:50|14554.39|14434.39|14554.64|14434.64|14554.79|14434.79|14554.1|14434.1|10
1646809800000|2022-03-09 07:10:00|14554.54|14434.54|14553.95|14433.95|14555.17|14435.17|14553.95|14433.95|8
1646809810000|2022-03-09 07:10:10|14553.86|14433.86|14554.17|14434.17|14554.17|14434.17|14552.97|14432.97|10
1646809820000|2022-03-09 07:10:20|14554.43|14434.43|14556.26|14436.26|14556.26|14436.26|14554.43|14434.43|7
1646809830000|2022-03-09 07:10:30|14555.97|14435.97|14556.13|14436.13|14556.52|14436.52|14555.97|14435.97|9
1646809840000|2022-03-09 07:10:40|14556.09|14436.09|14555.89|14435.89|14556.16|14436.16|14555.85|14435.85|7
1646809850000|2022-03-09 07:10:50|14555.93|14435.93|14555.75|14435.75|14555.93|14435.93|14555.7|14435.7|9
1646809860000|2022-03-09 07:11:00|14555.7|14435.7|14556.01|14436.01|14556.01|14436.01|14555.69|14435.69|6
1646809870000|2022-03-09 07:11:10|14556.18|14436.18|14557.03|14437.03|14557.06|14437.06|14555.71|14435.71|9
1646809880000|2022-03-09 07:11:20|14556.85|14436.85|14558.17|14438.17|14558.17|14438.17|14556.71|14436.71|9
1646809890000|2022-03-09 07:11:30|14558.87|14438.87|14561.21|14441.21|14561.21|14441.21|14558.87|14438.87|10
1646809900000|2022-03-09 07:11:40|14560.3|14440.3|14559.21|14439.21|14560.3|14440.3|14558.91|14438.91|10
1646809910000|2022-03-09 07:11:50|14559.65|14439.65|14560.27|14440.27|14560.55|14440.55|14559.65|14439.65|10
1646809920000|2022-03-09 07:12:00|14560.4|14440.4|14558.26|14438.26|14560.4|14440.4|14558.19|14438.19|10
1646809930000|2022-03-09 07:12:10|14558.35|14438.35|14558.31|14438.31|14558.83|14438.83|14558.14|14438.14|9
1646809940000|2022-03-09 07:12:20|14558.28|14438.28|14559.14|14439.14|14559.14|14439.14|14558.22|14438.22|7
1646809950000|2022-03-09 07:12:30|14559.21|14439.21|14557.34|14437.34|14559.21|14439.21|14557.34|14437.34|9
1646809960000|2022-03-09 07:12:40|14557.35|14437.35|14555.48|14435.48|14557.52|14437.52|14555.43|14435.43|9
1646809970000|2022-03-09 07:12:50|14555.15|14435.15|14555.31|14435.31|14555.68|14435.68|14555.15|14435.15|9
1646809980000|2022-03-09 07:13:00|14555.34|14435.34|14555.81|14435.81|14555.86|14435.86|14555.2|14435.2|10
1646809990000|2022-03-09 07:13:10|14555.58|14435.58|14556.71|14436.71|14556.71|14436.71|14555.35|14435.35|9
1646810000000|2022-03-09 07:13:20|14556.51|14436.51|14556.77|14436.77|14557.23|14437.23|14556.51|14436.51|10
1646810010000|2022-03-09 07:13:30|14552.85|14432.85|14546.77|14426.77|14552.85|14432.85|14546.77|14426.77|9
1646810020000|2022-03-09 07:13:40|14546.27|14426.27|14544.73|14424.73|14546.27|14426.27|14544.08|14424.08|8
1646810030000|2022-03-09 07:13:50|14543.89|14423.89|14542.76|14422.76|14543.93|14423.93|14542.58|14422.58|10
1646810040000|2022-03-09 07:14:00|14542.73|14422.73|14540.75|14420.75|14542.73|14422.73|14540.57|14420.57|10
1646810050000|2022-03-09 07:14:10|14540.84|14420.84|14542.93|14422.93|14542.97|14422.97|14540.84|14420.84|10
1646810060000|2022-03-09 07:14:20|14543.16|14423.16|14542.59|14422.59|14543.16|14423.16|14542.59|14422.59|8
1646810070000|2022-03-09 07:14:30|14541.87|14421.87|14541.94|14421.94|14542.73|14422.73|14541.87|14421.87|10
1646810080000|2022-03-09 07:14:40|14542.22|14422.22|14542.44|14422.44|14542.73|14422.73|14542.22|14422.22|7
1646810090000|2022-03-09 07:14:50|14542.4|14422.4|14538.67|14418.67|14542.4|14422.4|14538.53|14418.53|10
1646810100000|2022-03-09 07:15:00|14538.69|14418.69|14538.55|14418.55|14538.85|14418.85|14538.55|14418.55|10
1646810110000|2022-03-09 07:15:10|14539.42|14419.42|14539.36|14419.36|14539.57|14419.57|14539.07|14419.07|8
1646810120000|2022-03-09 07:15:20|14539.55|14419.55|14540.77|14420.77|14540.77|14420.77|14539.55|14419.55|9
1646810130000|2022-03-09 07:15:30|14540.86|14420.86|14544.62|14424.62|14544.62|14424.62|14540.86|14420.86|10
1646810140000|2022-03-09 07:15:40|14544.6|14424.6|14548.11|14428.11|14548.9|14428.9|14544.6|14424.6|10
1646810150000|2022-03-09 07:15:50|14548.12|14428.12|14548.48|14428.48|14548.48|14428.48|14548.03|14428.03|8
1646810160000|2022-03-09 07:16:00|14548.56|14428.56|14551.5|14431.5|14551.5|14431.5|14548.56|14428.56|10
1646810170000|2022-03-09 07:16:10|14551.09|14431.09|14551.09|14431.09|14551.09|14431.09|14550.52|14430.52|9
1646810180000|2022-03-09 07:16:20|14551.05|14431.05|14551.63|14431.63|14551.7|14431.7|14550.96|14430.96|9
1646810190000|2022-03-09 07:16:30|14551.66|14431.66|14553.89|14433.89|14553.89|14433.89|14551.66|14431.66|10
1646810200000|2022-03-09 07:16:40|14554.43|14434.43|14555.08|14435.08|14555.64|14435.64|14554.43|14434.43|10
1646810210000|2022-03-09 07:16:50|14554.69|14434.69|14553.16|14433.16|14554.69|14434.69|14553.12|14433.12|10
1646810220000|2022-03-09 07:17:00|14553.08|14433.08|14553.63|14433.63|14553.63|14433.63|14552.91|14432.91|8
1646810230000|2022-03-09 07:17:10|14553.85|14433.85|14555.68|14435.68|14555.68|14435.68|14553.55|14433.55|10
1646810240000|2022-03-09 07:17:20|14555.71|14435.71|14555.9|14435.9|14557.17|14437.17|14555.69|14435.69|10
1646810250000|2022-03-09 07:17:30|14555.91|14435.91|14556.75|14436.75|14557.01|14437.01|14555.91|14435.91|9
1646810260000|2022-03-09 07:17:40|14556.83|14436.83|14557.88|14437.88|14557.92|14437.92|14556.83|14436.83|10
1646810270000|2022-03-09 07:17:50|14558.1|14438.1|14561.84|14441.84|14562.75|14442.75|14557.92|14437.92|10
1646810280000|2022-03-09 07:18:00|14561.95|14441.95|14564.76|14444.76|14564.76|14444.76|14561.95|14441.95|10
1646810290000|2022-03-09 07:18:10|14565.11|14445.11|14563.96|14443.96|14565.11|14445.11|14563.96|14443.96|10
1646810300000|2022-03-09 07:18:20|14564.33|14444.33|14565.21|14445.21|14565.36|14445.36|14564.28|14444.28|7
1646810310000|2022-03-09 07:18:30|14565.24|14445.24|14566.22|14446.22|14566.29|14446.29|14565.24|14445.24|9
1646810320000|2022-03-09 07:18:40|14566|14446|14567.17|14447.17|14568.03|14448.03|14565.98|14445.98|10
1646810330000|2022-03-09 07:18:50|14567.45|14447.45|14566.66|14446.66|14567.45|14447.45|14566.44|14446.44|9
1646810340000|2022-03-09 07:19:00|14566.46|14446.46|14564.44|14444.44|14566.78|14446.78|14564.44|14444.44|9
1646810350000|2022-03-09 07:19:10|14564.33|14444.33|14564.78|14444.78|14565.48|14445.48|14564.18|14444.18|10
1646810360000|2022-03-09 07:19:20|14564.73|14444.73|14564.82|14444.82|14565.17|14445.17|14564.59|14444.59|8
1646810370000|2022-03-09 07:19:30|14564.69|14444.69|14564.94|14444.94|14566.25|14446.25|14564.69|14444.69|9
1646810380000|2022-03-09 07:19:40|14565.52|14445.52|14567.49|14447.49|14567.49|14447.49|14565.52|14445.52|8
1646810390000|2022-03-09 07:19:50|14567.55|14447.55|14567.1|14447.1|14567.89|14447.89|14566.94|14446.94|9
1646810400000|2022-03-09 07:20:00|14567.07|14447.07|14569.03|14449.03|14569.03|14449.03|14566.75|14446.75|10
1646810410000|2022-03-09 07:20:10|14569.12|14449.12|14569.62|14449.62|14569.62|14449.62|14569.09|14449.09|8
1646810420000|2022-03-09 07:20:20|14569.5|14449.5|14574.46|14454.46|14574.46|14454.46|14569.09|14449.09|10
1646810430000|2022-03-09 07:20:30|14574.45|14454.45|14575|14455|14575.33|14455.33|14574.45|14454.45|8
1646810440000|2022-03-09 07:20:40|14574.96|14454.96|14575.54|14455.54|14575.54|14455.54|14574.75|14454.75|10
1646810450000|2022-03-09 07:20:50|14575.27|14455.27|14574.94|14454.94|14575.79|14455.79|14574.27|14454.27|10
1646810460000|2022-03-09 07:21:00|14574.79|14454.79|14574.4|14454.4|14575.86|14455.86|14574.05|14454.05|9
1646810470000|2022-03-09 07:21:10|14574.37|14454.37|14573.93|14453.93|14574.51|14454.51|14573.93|14453.93|9
1646810480000|2022-03-09 07:21:20|14573.63|14453.63|14575.29|14455.29|14575.61|14455.61|14573.6|14453.6|9
1646810490000|2022-03-09 07:21:30|14576.04|14456.04|14576.53|14456.53|14576.84|14456.84|14576.04|14456.04|10
1646810500000|2022-03-09 07:21:40|14576.26|14456.26|14576.12|14456.12|14576.89|14456.89|14576.12|14456.12|10
1646810510000|2022-03-09 07:21:50|14576.05|14456.05|14575.76|14455.76|14576.05|14456.05|14575.76|14455.76|6
1646810520000|2022-03-09 07:22:00|14576.09|14456.09|14578.34|14458.34|14578.63|14458.63|14575.97|14455.97|10
1646810530000|2022-03-09 07:22:10|14578.57|14458.57|14580.33|14460.33|14580.33|14460.33|14578.57|14458.57|10
1646810540000|2022-03-09 07:22:20|14580.59|14460.59|14585.07|14465.07|14585.07|14465.07|14580.59|14460.59|10
1646810550000|2022-03-09 07:22:30|14585.75|14465.75|14585.2|14465.2|14585.75|14465.75|14585.15|14465.15|10
1646810560000|2022-03-09 07:22:40|14585.04|14465.04|14582.46|14462.46|14585.26|14465.26|14582.46|14462.46|10
1646810570000|2022-03-09 07:22:50|14581.99|14461.99|14582.39|14462.39|14582.55|14462.55|14581.67|14461.67|10
1646810580000|2022-03-09 07:23:00|14582.77|14462.77|14584.37|14464.37|14584.74|14464.74|14582.77|14462.77|9
1646810590000|2022-03-09 07:23:10|14584.76|14464.76|14584.29|14464.29|14584.76|14464.76|14583.81|14463.81|8
1646810600000|2022-03-09 07:23:20|14584.09|14464.09|14583.43|14463.43|14584.09|14464.09|14583.21|14463.21|10
1646810610000|2022-03-09 07:23:30|14583.42|14463.42|14583.92|14463.92|14584.51|14464.51|14583.42|14463.42|10
1646810620000|2022-03-09 07:23:40|14583.68|14463.68|14583.25|14463.25|14584.3|14464.3|14583.25|14463.25|10
1646810630000|2022-03-09 07:23:50|14583.49|14463.49|14583.98|14463.98|14583.98|14463.98|14583.43|14463.43|10
1646810640000|2022-03-09 07:24:00|14583.61|14463.61|14584.37|14464.37|14584.44|14464.44|14583.61|14463.61|10
1646810650000|2022-03-09 07:24:10|14584.14|14464.14|14584.51|14464.51|14584.51|14464.51|14583.76|14463.76|9
1646810660000|2022-03-09 07:24:20|14584.77|14464.77|14582.88|14462.88|14584.78|14464.78|14582.88|14462.88|7
1646810670000|2022-03-09 07:24:30|14582.73|14462.73|14581.64|14461.64|14582.73|14462.73|14581.61|14461.61|9
1646810680000|2022-03-09 07:24:40|14581.63|14461.63|14584.62|14464.62|14584.62|14464.62|14581.63|14461.63|10
1646810690000|2022-03-09 07:24:50|14584.84|14464.84|14585.85|14465.85|14586.79|14466.79|14584.84|14464.84|10
1646810700000|2022-03-09 07:25:00|14585.47|14465.47|14583.99|14463.99|14585.54|14465.54|14583.99|14463.99|8
1646810710000|2022-03-09 07:25:10|14583.5|14463.5|14583.6|14463.6|14584.3|14464.3|14582.92|14462.92|9
1646810720000|2022-03-09 07:25:20|14583.49|14463.49|14584.57|14464.57|14584.57|14464.57|14583.49|14463.49|10
1646810730000|2022-03-09 07:25:30|14584.63|14464.63|14588.22|14468.22|14588.22|14468.22|14584.63|14464.63|10
1646810740000|2022-03-09 07:25:40|14588.21|14468.21|14617.47|14497.47|14617.47|14497.47|14588.21|14468.21|10
1646810750000|2022-03-09 07:25:50|14620.22|14500.22|14622.09|14502.09|14622.57|14502.57|14620.22|14500.22|10
1646810760000|2022-03-09 07:26:00|14620.78|14500.78|14625.25|14505.25|14625.25|14505.25|14620.2|14500.2|10
1646810770000|2022-03-09 07:26:10|14628.51|14508.51|14632.8|14512.8|14632.8|14512.8|14626.73|14506.73|10
1646810780000|2022-03-09 07:26:20|14633.65|14513.65|14640.29|14520.29|14640.29|14520.29|14633.65|14513.65|10
1646810790000|2022-03-09 07:26:30|14641.32|14521.32|14646.52|14526.52|14646.52|14526.52|14641.32|14521.32|10
1646810800000|2022-03-09 07:26:40|14647.33|14527.33|14648.39|14528.39|14648.92|14528.92|14647.32|14527.32|8
1646810810000|2022-03-09 07:26:50|14647.83|14527.83|14656.85|14536.85|14657.51|14537.51|14647.83|14527.83|10
1646810820000|2022-03-09 07:27:00|14656.74|14536.74|14655.36|14535.36|14656.74|14536.74|14654.98|14534.98|10
1646810830000|2022-03-09 07:27:10|14654.77|14534.77|14654.09|14534.09|14655.59|14535.59|14653.52|14533.52|10
1646810840000|2022-03-09 07:27:20|14654.04|14534.04|14649.46|14529.46|14654.04|14534.04|14649.23|14529.23|9
1646810850000|2022-03-09 07:27:30|14649.45|14529.45|14648.33|14528.33|14649.45|14529.45|14647.73|14527.73|10
1646810860000|2022-03-09 07:27:40|14648.58|14528.58|14653.32|14533.32|14653.72|14533.72|14648.58|14528.58|10
1646810870000|2022-03-09 07:27:50|14654.12|14534.12|14655.89|14535.89|14656.09|14536.09|14654.02|14534.02|10
1646810880000|2022-03-09 07:28:00|14655.78|14535.78|14655.25|14535.25|14655.78|14535.78|14654.67|14534.67|9
1646810890000|2022-03-09 07:28:10|14657.2|14537.2|14659.08|14539.08|14659.08|14539.08|14656.37|14536.37|10
1646810900000|2022-03-09 07:28:20|14659.21|14539.21|14661.25|14541.25|14661.25|14541.25|14659.19|14539.19|10
1646810910000|2022-03-09 07:28:30|14662.17|14542.17|14667.16|14547.16|14667.16|14547.16|14662.17|14542.17|10
1646810920000|2022-03-09 07:28:40|14668.48|14548.48|14666.17|14546.17|14668.82|14548.82|14665.94|14545.94|10
1646810930000|2022-03-09 07:28:50|14665.04|14545.04|14659.48|14539.48|14665.04|14545.04|14659.4|14539.4|10
1646810940000|2022-03-09 07:29:00|14656.36|14536.36|14652.38|14532.38|14656.4|14536.4|14652.38|14532.38|9
1646810950000|2022-03-09 07:29:10|14651.73|14531.73|14649.2|14529.2|14651.91|14531.91|14649.12|14529.12|9
1646810960000|2022-03-09 07:29:20|14649.19|14529.19|14648.07|14528.07|14649.29|14529.29|14647.93|14527.93|9
1646810970000|2022-03-09 07:29:30|14648.35|14528.35|14649.18|14529.18|14649.18|14529.18|14647.45|14527.45|10
1646810980000|2022-03-09 07:29:40|14649.22|14529.22|14648.66|14528.66|14649.22|14529.22|14646.92|14526.92|10
1646810990000|2022-03-09 07:29:50|14649.27|14529.27|14650.46|14530.46|14650.46|14530.46|14649.26|14529.26|10
1646811000000|2022-03-09 07:30:00|14650.36|14530.36|14649.74|14529.74|14650.37|14530.37|14649.24|14529.24|10
1646811010000|2022-03-09 07:30:10|14649.9|14529.9|14649.27|14529.27|14651.36|14531.36|14649.27|14529.27|9
1646811020000|2022-03-09 07:30:20|14648.77|14528.77|14647.99|14527.99|14648.77|14528.77|14646.96|14526.96|10
1646811030000|2022-03-09 07:30:30|14648.17|14528.17|14655.22|14535.22|14655.22|14535.22|14648.17|14528.17|10
1646811040000|2022-03-09 07:30:40|14655.88|14535.88|14657.94|14537.94|14657.94|14537.94|14655.88|14535.88|8
1646811050000|2022-03-09 07:30:50|14657.7|14537.7|14657.18|14537.18|14658.67|14538.67|14657.14|14537.14|10
1646811060000|2022-03-09 07:31:00|14656.97|14536.97|14656.5|14536.5|14657.05|14537.05|14655.8|14535.8|10
1646811070000|2022-03-09 07:31:10|14657.08|14537.08|14660.56|14540.56|14660.56|14540.56|14657.08|14537.08|10
1646811080000|2022-03-09 07:31:20|14660.76|14540.76|14659.99|14539.99|14661.24|14541.24|14659.99|14539.99|10
1646811090000|2022-03-09 07:31:30|14659.92|14539.92|14660.72|14540.72|14661.09|14541.09|14659.45|14539.45|10
1646811100000|2022-03-09 07:31:40|14660.23|14540.23|14657.13|14537.13|14660.23|14540.23|14657.13|14537.13|10
1646811110000|2022-03-09 07:31:50|14656.64|14536.64|14655.9|14535.9|14658|14538|14655.9|14535.9|10
1646811120000|2022-03-09 07:32:00|14655.45|14535.45|14653.64|14533.64|14655.45|14535.45|14653.64|14533.64|10
1646811130000|2022-03-09 07:32:10|14652.51|14532.51|14653.32|14533.32|14654.72|14534.72|14652.51|14532.51|10
1646811140000|2022-03-09 07:32:20|14652.08|14532.08|14646.92|14526.92|14652.08|14532.08|14646.92|14526.92|9
1646811150000|2022-03-09 07:32:30|14646.67|14526.67|14644.94|14524.94|14646.67|14526.67|14644.85|14524.85|10
1646811160000|2022-03-09 07:32:40|14644.65|14524.65|14646.62|14526.62|14646.62|14526.62|14644.65|14524.65|8
1646811170000|2022-03-09 07:32:50|14646.47|14526.47|14644.54|14524.54|14646.47|14526.47|14644.35|14524.35|10
1646811180000|2022-03-09 07:33:00|14644.55|14524.55|14643.76|14523.76|14644.55|14524.55|14643.55|14523.55|10
1646811190000|2022-03-09 07:33:10|14643.89|14523.89|14648.61|14528.61|14648.61|14528.61|14643.69|14523.69|10
1646811200000|2022-03-09 07:33:20|14649.33|14529.33|14649.28|14529.28|14649.57|14529.57|14649.13|14529.13|9
1646811210000|2022-03-09 07:33:30|14649.26|14529.26|14647.46|14527.46|14649.26|14529.26|14647.46|14527.46|9
1646811220000|2022-03-09 07:33:40|14646.9|14526.9|14646.06|14526.06|14647.16|14527.16|14646.06|14526.06|9
1646811230000|2022-03-09 07:33:50|14646.07|14526.07|14642.56|14522.56|14646.07|14526.07|14642.56|14522.56|10
1646811240000|2022-03-09 07:34:00|14641.83|14521.83|14638.28|14518.28|14641.83|14521.83|14638.28|14518.28|10
1646811250000|2022-03-09 07:34:10|14637.48|14517.48|14638.49|14518.49|14638.49|14518.49|14636.12|14516.12|10
1646811260000|2022-03-09 07:34:20|14638.64|14518.64|14641.99|14521.99|14641.99|14521.99|14638.64|14518.64|10
1646811270000|2022-03-09 07:34:30|14642.17|14522.17|14647.94|14527.94|14647.94|14527.94|14642.1|14522.1|10
1646811280000|2022-03-09 07:34:40|14648.4|14528.4|14650.14|14530.14|14650.14|14530.14|14648.4|14528.4|10
1646811290000|2022-03-09 07:34:50|14649.78|14529.78|14650.12|14530.12|14650.12|14530.12|14649.45|14529.45|10
1646811300000|2022-03-09 07:35:00|14650.38|14530.38|14647.52|14527.52|14650.38|14530.38|14647.45|14527.45|10
1646811310000|2022-03-09 07:35:10|14646.63|14526.63|14646.86|14526.86|14647.16|14527.16|14646.63|14526.63|9
1646811320000|2022-03-09 07:35:20|14646.8|14526.8|14644.71|14524.71|14646.85|14526.85|14644.71|14524.71|8
1646811330000|2022-03-09 07:35:30|14644.54|14524.54|14644.3|14524.3|14644.69|14524.69|14643.53|14523.53|10
1646811340000|2022-03-09 07:35:40|14644.27|14524.27|14644.81|14524.81|14644.98|14524.98|14644.23|14524.23|10
1646811350000|2022-03-09 07:35:50|14645.02|14525.02|14643.97|14523.97|14645.12|14525.12|14643.92|14523.92|9
1646811360000|2022-03-09 07:36:00|14643.89|14523.89|14643.84|14523.84|14643.89|14523.89|14643.71|14523.71|9
1646811370000|2022-03-09 07:36:10|14643.67|14523.67|14645.6|14525.6|14645.79|14525.79|14643.67|14523.67|10
1646811380000|2022-03-09 07:36:20|14645.35|14525.35|14644.08|14524.08|14645.35|14525.35|14643.87|14523.87|10
1646811390000|2022-03-09 07:36:30|14644.28|14524.28|14644.8|14524.8|14646.07|14526.07|14644.28|14524.28|10
1646811400000|2022-03-09 07:36:40|14644.6|14524.6|14644.38|14524.38|14644.63|14524.63|14644.38|14524.38|8
1646811410000|2022-03-09 07:36:50|14644.34|14524.34|14642.83|14522.83|14645.5|14525.5|14642.83|14522.83|9
1646811420000|2022-03-09 07:37:00|14642.8|14522.8|14644.83|14524.83|14644.83|14524.83|14642.62|14522.62|10
1646811430000|2022-03-09 07:37:10|14645.05|14525.05|14643.01|14523.01|14645.05|14525.05|14642.57|14522.57|10
1646811440000|2022-03-09 07:37:20|14643.29|14523.29|14643.17|14523.17|14643.29|14523.29|14642.74|14522.74|9
1646811450000|2022-03-09 07:37:30|14644.2|14524.2|14644.59|14524.59|14645.27|14525.27|14644.2|14524.2|10
1646811460000|2022-03-09 07:37:40|14644.53|14524.53|14643.29|14523.29|14645.55|14525.55|14643.29|14523.29|10
1646811470000|2022-03-09 07:37:50|14642.95|14522.95|14641.31|14521.31|14642.95|14522.95|14641.17|14521.17|9
1646811480000|2022-03-09 07:38:00|14641.22|14521.22|14639.89|14519.89|14641.22|14521.22|14639.89|14519.89|9
1646811490000|2022-03-09 07:38:10|14641.21|14521.21|14639.43|14519.43|14641.21|14521.21|14639.43|14519.43|10
1646811500000|2022-03-09 07:38:20|14639.08|14519.08|14636.89|14516.89|14639.13|14519.13|14636.89|14516.89|10
1646811510000|2022-03-09 07:38:30|14637|14517|14637.23|14517.23|14637.33|14517.33|14637|14517|10
1646811520000|2022-03-09 07:38:40|14637.22|14517.22|14637.53|14517.53|14637.53|14517.53|14636.96|14516.96|7
1646811530000|2022-03-09 07:38:50|14637.29|14517.29|14636.74|14516.74|14637.35|14517.35|14636.6|14516.6|10
1646811540000|2022-03-09 07:39:00|14635.81|14515.81|14634.73|14514.73|14635.99|14515.99|14634.73|14514.73|10
1646811550000|2022-03-09 07:39:10|14634.69|14514.69|14634.64|14514.64|14634.85|14514.85|14634.25|14514.25|10
1646811560000|2022-03-09 07:39:20|14635.08|14515.08|14635.95|14515.95|14636.54|14516.54|14635.08|14515.08|8
1646811570000|2022-03-09 07:39:30|14635.91|14515.91|14638.54|14518.54|14638.54|14518.54|14635.89|14515.89|10
1646811580000|2022-03-09 07:39:40|14639.07|14519.07|14640.46|14520.46|14641.4|14521.4|14639.07|14519.07|10
1646811590000|2022-03-09 07:39:50|14640.25|14520.25|14640.34|14520.34|14640.89|14520.89|14639.96|14519.96|10
1646811600000|2022-03-09 07:40:00|14640.7|14520.7|14643.1|14523.1|14643.1|14523.1|14640.68|14520.68|9
1646811610000|2022-03-09 07:40:10|14643.71|14523.71|14646.96|14526.96|14646.96|14526.96|14643.69|14523.69|9
1646811620000|2022-03-09 07:40:20|14647.97|14527.97|14653.68|14533.68|14653.68|14533.68|14647.97|14527.97|10
1646811630000|2022-03-09 07:40:30|14654.12|14534.12|14653.95|14533.95|14654.51|14534.51|14653.95|14533.95|10
1646811640000|2022-03-09 07:40:40|14653.66|14533.66|14652.36|14532.36|14653.66|14533.66|14651.99|14531.99|10
1646811650000|2022-03-09 07:40:50|14652.06|14532.06|14651.83|14531.83|14652.46|14532.46|14651.83|14531.83|8
1646811660000|2022-03-09 07:41:00|14651.96|14531.96|14651.64|14531.64|14652.15|14532.15|14650.79|14530.79|10
1646811670000|2022-03-09 07:41:10|14651.46|14531.46|14647.06|14527.06|14651.46|14531.46|14647.06|14527.06|10
1646811680000|2022-03-09 07:41:20|14647.27|14527.27|14646.8|14526.8|14647.48|14527.48|14646.6|14526.6|8
1646811690000|2022-03-09 07:41:30|14646.78|14526.78|14646.26|14526.26|14647.43|14527.43|14646.02|14526.02|9
1646811700000|2022-03-09 07:41:40|14646.24|14526.24|14647.03|14527.03|14647.18|14527.18|14645.93|14525.93|9
1646811710000|2022-03-09 07:41:50|14647.12|14527.12|14646.28|14526.28|14647.12|14527.12|14646.28|14526.28|9
1646811720000|2022-03-09 07:42:00|14646.02|14526.02|14644.76|14524.76|14646.02|14526.02|14644.76|14524.76|10
1646811730000|2022-03-09 07:42:10|14644.88|14524.88|14644.41|14524.41|14645.03|14525.03|14644.41|14524.41|8
1646811740000|2022-03-09 07:42:20|14643.95|14523.95|14645.68|14525.68|14646.04|14526.04|14643.95|14523.95|8
1646811750000|2022-03-09 07:42:30|14645.5|14525.5|14644.97|14524.97|14645.86|14525.86|14644.97|14524.97|10
1646811760000|2022-03-09 07:42:40|14644.87|14524.87|14642.74|14522.74|14644.87|14524.87|14642.68|14522.68|9
1646811770000|2022-03-09 07:42:50|14642.51|14522.51|14636.31|14516.31|14642.51|14522.51|14636.31|14516.31|10
1646811780000|2022-03-09 07:43:00|14636.17|14516.17|14636.54|14516.54|14636.67|14516.67|14636.04|14516.04|10
1646811790000|2022-03-09 07:43:10|14637.31|14517.31|14639.15|14519.15|14639.15|14519.15|14637.31|14517.31|9
1646811800000|2022-03-09 07:43:20|14638.8|14518.8|14639.9|14519.9|14640.02|14520.02|14638.8|14518.8|10
1646811810000|2022-03-09 07:43:30|14639.8|14519.8|14639.7|14519.7|14639.8|14519.8|14638.55|14518.55|10
1646811820000|2022-03-09 07:43:40|14639.86|14519.86|14638.98|14518.98|14640.02|14520.02|14638.89|14518.89|10
1646811830000|2022-03-09 07:43:50|14639.09|14519.09|14638.35|14518.35|14639.09|14519.09|14638.35|14518.35|9
1646811840000|2022-03-09 07:44:00|14638.38|14518.38|14638.43|14518.43|14638.58|14518.58|14638.28|14518.28|9
1646811850000|2022-03-09 07:44:10|14638.55|14518.55|14639.16|14519.16|14639.16|14519.16|14638.51|14518.51|8
1646811860000|2022-03-09 07:44:20|14639.05|14519.05|14641.59|14521.59|14641.59|14521.59|14638.94|14518.94|10
1646811870000|2022-03-09 07:44:30|14642.25|14522.25|14646.75|14526.75|14646.75|14526.75|14642.25|14522.25|10
1646811880000|2022-03-09 07:44:40|14646.81|14526.81|14651.36|14531.36|14651.36|14531.36|14646.81|14526.81|10
1646811890000|2022-03-09 07:44:50|14651.8|14531.8|14655.02|14535.02|14655.93|14535.93|14651.64|14531.64|10
1646811900000|2022-03-09 07:45:00|14655.07|14535.07|14656.9|14536.9|14657.63|14537.63|14655.07|14535.07|9
1646811910000|2022-03-09 07:45:10|14657.87|14537.87|14653.03|14533.03|14658.05|14538.05|14653.03|14533.03|10
1646811920000|2022-03-09 07:45:20|14652.46|14532.46|14651.95|14531.95|14652.46|14532.46|14651.5|14531.5|10
1646811930000|2022-03-09 07:45:30|14651.85|14531.85|14648.23|14528.23|14651.85|14531.85|14648.06|14528.06|10
1646811940000|2022-03-09 07:45:40|14648.2|14528.2|14646.61|14526.61|14648.2|14528.2|14646.61|14526.61|10
1646811950000|2022-03-09 07:45:50|14645.97|14525.97|14642.68|14522.68|14645.97|14525.97|14642.68|14522.68|10
1646811960000|2022-03-09 07:46:00|14642.24|14522.24|14642.33|14522.33|14643|14523|14641.32|14521.32|10
1646811970000|2022-03-09 07:46:10|14641.85|14521.85|14642.59|14522.59|14643.21|14523.21|14641.85|14521.85|10
1646811980000|2022-03-09 07:46:20|14642.94|14522.94|14638.32|14518.32|14643.03|14523.03|14638.32|14518.32|10
1646811990000|2022-03-09 07:46:30|14638.02|14518.02|14637.34|14517.34|14638.02|14518.02|14637.26|14517.26|10
1646812000000|2022-03-09 07:46:40|14637.24|14517.24|14637.41|14517.41|14637.49|14517.49|14636.83|14516.83|10
1646812010000|2022-03-09 07:46:50|14637.43|14517.43|14636.35|14516.35|14639.87|14519.87|14636.1|14516.1|10
1646812020000|2022-03-09 07:47:00|14636.42|14516.42|14637.62|14517.62|14637.62|14517.62|14636.42|14516.42|10
1646812030000|2022-03-09 07:47:10|14637.7|14517.7|14636.87|14516.87|14637.7|14517.7|14635.68|14515.68|9
1646812040000|2022-03-09 07:47:20|14636.9|14516.9|14635.44|14515.44|14636.9|14516.9|14635.44|14515.44|10
1646812050000|2022-03-09 07:47:30|14635.37|14515.37|14637.2|14517.2|14637.48|14517.48|14635.37|14515.37|9
1646812060000|2022-03-09 07:47:40|14637.27|14517.27|14636.99|14516.99|14637.31|14517.31|14636.94|14516.94|10
1646812070000|2022-03-09 07:47:50|14637.01|14517.01|14637.28|14517.28|14637.36|14517.36|14636.78|14516.78|10
1646812080000|2022-03-09 07:48:00|14637.24|14517.24|14635.23|14515.23|14637.41|14517.41|14635.15|14515.15|10
1646812090000|2022-03-09 07:48:10|14635.33|14515.33|14635.68|14515.68|14636.88|14516.88|14635.33|14515.33|9
1646812100000|2022-03-09 07:48:20|14635.54|14515.54|14634.83|14514.83|14635.54|14515.54|14634.55|14514.55|7
1646812110000|2022-03-09 07:48:30|14635.08|14515.08|14635.77|14515.77|14635.77|14515.77|14634.96|14514.96|9
1646812120000|2022-03-09 07:48:40|14635.29|14515.29|14635.33|14515.33|14636.9|14516.9|14635.29|14515.29|9
1646812130000|2022-03-09 07:48:50|14634.77|14514.77|14634.5|14514.5|14634.77|14514.77|14634.18|14514.18|8
1646812140000|2022-03-09 07:49:00|14634.57|14514.57|14635.82|14515.82|14636.56|14516.56|14634.57|14514.57|10
1646812150000|2022-03-09 07:49:10|14635.49|14515.49|14636.83|14516.83|14636.83|14516.83|14635.49|14515.49|10
1646812160000|2022-03-09 07:49:20|14636.94|14516.94|14637.14|14517.14|14637.23|14517.23|14636.94|14516.94|9
1646812170000|2022-03-09 07:49:30|14636.2|14516.2|14635.81|14515.81|14636.27|14516.27|14635.8|14515.8|8
1646812180000|2022-03-09 07:49:40|14635.49|14515.49|14634.24|14514.24|14635.5|14515.5|14633.88|14513.88|10
1646812190000|2022-03-09 07:49:50|14634.27|14514.27|14634.87|14514.87|14635.38|14515.38|14634|14514|10
1646812200000|2022-03-09 07:50:00|14634.96|14514.96|14635.11|14515.11|14635.13|14515.13|14634.96|14514.96|9
1646812210000|2022-03-09 07:50:10|14635.08|14515.08|14635.08|14515.08|14635.44|14515.44|14635.08|14515.08|8
1646812220000|2022-03-09 07:50:20|14635.04|14515.04|14633.33|14513.33|14635.04|14515.04|14632.99|14512.99|8
1646812230000|2022-03-09 07:50:30|14633.31|14513.31|14632.9|14512.9|14633.31|14513.31|14632.79|14512.79|9
1646812240000|2022-03-09 07:50:40|14633.86|14513.86|14632.92|14512.92|14633.97|14513.97|14629.12|14509.12|10
1646812250000|2022-03-09 07:50:50|14632.83|14512.83|14633.59|14513.59|14633.59|14513.59|14632.83|14512.83|9
1646812260000|2022-03-09 07:51:00|14633.66|14513.66|14632.87|14512.87|14633.8|14513.8|14632.87|14512.87|10
1646812270000|2022-03-09 07:51:10|14632.52|14512.52|14633.84|14513.84|14633.84|14513.84|14632.46|14512.46|10
1646812280000|2022-03-09 07:51:20|14634.12|14514.12|14633.21|14513.21|14635.06|14515.06|14633.21|14513.21|9
1646812290000|2022-03-09 07:51:30|14633.06|14513.06|14632.86|14512.86|14633.43|14513.43|14632.36|14512.36|10
1646812300000|2022-03-09 07:51:40|14632.56|14512.56|14631.07|14511.07|14632.56|14512.56|14630.28|14510.28|9
1646812310000|2022-03-09 07:51:50|14631.33|14511.33|14632.56|14512.56|14633.25|14513.25|14631.33|14511.33|10
1646812320000|2022-03-09 07:52:00|14632.54|14512.54|14632.96|14512.96|14632.96|14512.96|14631.79|14511.79|9
1646812330000|2022-03-09 07:52:10|14633.06|14513.06|14633.29|14513.29|14633.31|14513.31|14632.64|14512.64|10
1646812340000|2022-03-09 07:52:20|14633.06|14513.06|14632.84|14512.84|14633.08|14513.08|14632.8|14512.8|8
1646812350000|2022-03-09 07:52:30|14632.61|14512.61|14632.58|14512.58|14632.89|14512.89|14632.58|14512.58|10
1646812360000|2022-03-09 07:52:40|14632.75|14512.75|14633.77|14513.77|14634.04|14514.04|14632.58|14512.58|10
1646812370000|2022-03-09 07:52:50|14634.03|14514.03|14632.65|14512.65|14634.16|14514.16|14632.65|14512.65|9
1646812380000|2022-03-09 07:53:00|14632.7|14512.7|14630.71|14510.71|14632.7|14512.7|14630.71|14510.71|9
1646812390000|2022-03-09 07:53:10|14631.13|14511.13|14630.34|14510.34|14631.13|14511.13|14629.58|14509.58|10
1646812400000|2022-03-09 07:53:20|14630.7|14510.7|14631.75|14511.75|14631.75|14511.75|14630.7|14510.7|9
1646812410000|2022-03-09 07:53:30|14631.71|14511.71|14632.14|14512.14|14632.44|14512.44|14631.71|14511.71|8
1646812420000|2022-03-09 07:53:40|14632.04|14512.04|14630.04|14510.04|14632.04|14512.04|14630.04|14510.04|10
1646812430000|2022-03-09 07:53:50|14629.95|14509.95|14627.38|14507.38|14630.16|14510.16|14627.34|14507.34|10
1646812440000|2022-03-09 07:54:00|14627.22|14507.22|14625.85|14505.85|14627.24|14507.24|14625.8|14505.8|10
1646812450000|2022-03-09 07:54:10|14625.95|14505.95|14626.57|14506.57|14626.76|14506.76|14625.32|14505.32|9
1646812460000|2022-03-09 07:54:20|14625.9|14505.9|14627.29|14507.29|14627.29|14507.29|14625.86|14505.86|9
1646812470000|2022-03-09 07:54:30|14627.18|14507.18|14626.93|14506.93|14627.54|14507.54|14626.93|14506.93|10
1646812480000|2022-03-09 07:54:40|14626.89|14506.89|14626.62|14506.62|14627.27|14507.27|14626.29|14506.29|9
1646812490000|2022-03-09 07:54:50|14626.7|14506.7|14627.27|14507.27|14627.27|14507.27|14626.56|14506.56|9
1646812500000|2022-03-09 07:55:00|14627.54|14507.54|14628.48|14508.48|14628.48|14508.48|14627.54|14507.54|10
1646812510000|2022-03-09 07:55:10|14628.59|14508.59|14627.15|14507.15|14629.59|14509.59|14627.15|14507.15|10
1646812520000|2022-03-09 07:55:20|14627.21|14507.21|14627.44|14507.44|14627.45|14507.45|14626.68|14506.68|9
1646812530000|2022-03-09 07:55:30|14627.61|14507.61|14627.49|14507.49|14627.69|14507.69|14627.28|14507.28|6
1646812540000|2022-03-09 07:55:40|14627.28|14507.28|14628.71|14508.71|14628.71|14508.71|14627.26|14507.26|8
1646812550000|2022-03-09 07:55:50|14628.94|14508.94|14629.6|14509.6|14629.78|14509.78|14628.48|14508.48|10
1646812560000|2022-03-09 07:56:00|14629.55|14509.55|14631.93|14511.93|14631.93|14511.93|14629.55|14509.55|10
1646812570000|2022-03-09 07:56:10|14631.04|14511.04|14630.84|14510.84|14631.08|14511.08|14630.68|14510.68|8
1646812580000|2022-03-09 07:56:20|14630.99|14510.99|14633.32|14513.32|14633.38|14513.38|14630.99|14510.99|9
1646812590000|2022-03-09 07:56:30|14633.3|14513.3|14634.16|14514.16|14634.16|14514.16|14633.3|14513.3|9
1646812600000|2022-03-09 07:56:40|14634.3|14514.3|14634.44|14514.44|14634.44|14514.44|14633.99|14513.99|10
1646812610000|2022-03-09 07:56:50|14634.01|14514.01|14635.06|14515.06|14635.06|14515.06|14633.09|14513.09|8
1646812620000|2022-03-09 07:57:00|14635.1|14515.1|14641.09|14521.09|14641.09|14521.09|14635.1|14515.1|10
1646812630000|2022-03-09 07:57:10|14641.34|14521.34|14644.25|14524.25|14644.9|14524.9|14641.25|14521.25|10
1646812640000|2022-03-09 07:57:20|14643.95|14523.95|14643.98|14523.98|14645.37|14525.37|14643.95|14523.95|10
1646812650000|2022-03-09 07:57:30|14643.86|14523.86|14638.68|14518.68|14643.86|14523.86|14638.68|14518.68|10
1646812660000|2022-03-09 07:57:40|14637.88|14517.88|14638.14|14518.14|14638.14|14518.14|14636.67|14516.67|10
1646812670000|2022-03-09 07:57:50|14638.46|14518.46|14638.3|14518.3|14639.57|14519.57|14638.3|14518.3|10
1646812680000|2022-03-09 07:58:00|14638.69|14518.69|14639.65|14519.65|14639.74|14519.74|14637.96|14517.96|10
1646812690000|2022-03-09 07:58:10|14639.82|14519.82|14640.36|14520.36|14640.75|14520.75|14639.82|14519.82|10
1646812700000|2022-03-09 07:58:20|14639.39|14519.39|14638.18|14518.18|14639.39|14519.39|14637.91|14517.91|10
1646812710000|2022-03-09 07:58:30|14637.81|14517.81|14636.32|14516.32|14637.81|14517.81|14636.32|14516.32|10
1646812720000|2022-03-09 07:58:40|14636.59|14516.59|14637.43|14517.43|14637.43|14517.43|14636.59|14516.59|10
1646812730000|2022-03-09 07:58:50|14638.11|14518.11|14642.96|14522.96|14643.05|14523.05|14638.11|14518.11|10
1646812740000|2022-03-09 07:59:00|14643.78|14523.78|14644.62|14524.62|14645.5|14525.5|14643.78|14523.78|10
1646812750000|2022-03-09 07:59:10|14644.74|14524.74|14644.65|14524.65|14645.44|14525.44|14644.28|14524.28|10
1646812760000|2022-03-09 07:59:20|14644.49|14524.49|14645.7|14525.7|14645.7|14525.7|14643.77|14523.77|10
1646812770000|2022-03-09 07:59:30|14645.97|14525.97|14647.27|14527.27|14647.27|14527.27|14645.2|14525.2|10
1646812780000|2022-03-09 07:59:40|14647.3|14527.3|14646.33|14526.33|14647.3|14527.3|14646.33|14526.33|10
1646812790000|2022-03-09 07:59:50|14645.98|14525.98|14646.67|14526.67|14646.67|14526.67|14645.7|14525.7|9
1646812800000|2022-03-09 08:00:00|14646.85|14526.85|14645.1|14525.1|14646.85|14526.85|14644.59|14524.59|10
1646812810000|2022-03-09 08:00:10|14642.53|14522.53|14642.44|14522.44|14642.63|14522.63|14641.19|14521.19|10
1646812820000|2022-03-09 08:00:20|14642.87|14522.87|14643.94|14523.94|14644.03|14524.03|14642.87|14522.87|9
1646812830000|2022-03-09 08:00:30|14643.4|14523.4|14636.56|14516.56|14643.4|14523.4|14636.56|14516.56|10
1646812840000|2022-03-09 08:00:40|14635.77|14515.77|14639.41|14519.41|14639.54|14519.54|14635.77|14515.77|10
1646812850000|2022-03-09 08:00:50|14639.33|14519.33|14640.99|14520.99|14641|14521|14639.33|14519.33|9
1646812860000|2022-03-09 08:01:00|14640.52|14520.52|14640.63|14520.63|14640.63|14520.63|14639.92|14519.92|9
1646812870000|2022-03-09 08:01:10|14641.11|14521.11|14641.91|14521.91|14641.92|14521.92|14641.11|14521.11|10
1646812880000|2022-03-09 08:01:20|14641.77|14521.77|14644.9|14524.9|14644.9|14524.9|14641.66|14521.66|10
1646812890000|2022-03-09 08:01:30|14645.03|14525.03|14641.86|14521.86|14645.16|14525.16|14641.86|14521.86|10
1646812900000|2022-03-09 08:01:40|14641.36|14521.36|14640.34|14520.34|14641.69|14521.69|14640.27|14520.27|10
1646812910000|2022-03-09 08:01:50|14640.35|14520.35|14642.36|14522.36|14642.93|14522.93|14640.35|14520.35|10
1646812920000|2022-03-09 08:02:00|14642.53|14522.53|14645.15|14525.15|14645.15|14525.15|14642.53|14522.53|10
1646812930000|2022-03-09 08:02:10|14645.11|14525.11|14645.1|14525.1|14645.9|14525.9|14644.41|14524.41|9
1646812940000|2022-03-09 08:02:20|14645.09|14525.09|14646.41|14526.41|14646.41|14526.41|14644.67|14524.67|10
1646812950000|2022-03-09 08:02:30|14647.15|14527.15|14653.18|14533.18|14653.18|14533.18|14647.15|14527.15|10
1646812960000|2022-03-09 08:02:40|14654.99|14534.99|14659.19|14539.19|14659.38|14539.38|14654.99|14534.99|10
1646812970000|2022-03-09 08:02:50|14658.64|14538.64|14659.41|14539.41|14659.92|14539.92|14658.49|14538.49|10
1646812980000|2022-03-09 08:03:00|14659.28|14539.28|14667.1|14547.1|14667.1|14547.1|14659.28|14539.28|9
1646812990000|2022-03-09 08:03:10|14667.39|14547.39|14673.67|14553.67|14673.67|14553.67|14667.14|14547.14|10
1646813000000|2022-03-09 08:03:20|14674.12|14554.12|14674.28|14554.28|14675.69|14555.69|14674.12|14554.12|10
1646813010000|2022-03-09 08:03:30|14674.02|14554.02|14660.37|14540.37|14674.02|14554.02|14660.37|14540.37|10
1646813020000|2022-03-09 08:03:40|14660.2|14540.2|14650.43|14530.43|14660.2|14540.2|14650.43|14530.43|10
1646813030000|2022-03-09 08:03:50|14650.35|14530.35|14650.55|14530.55|14651.67|14531.67|14649.82|14529.82|10
1646813040000|2022-03-09 08:04:00|14650.46|14530.46|14651.88|14531.88|14652.02|14532.02|14650.46|14530.46|10
1646813050000|2022-03-09 08:04:10|14651.34|14531.34|14647.12|14527.12|14651.34|14531.34|14647.12|14527.12|10
1646813060000|2022-03-09 08:04:20|14641.27|14521.27|14639.57|14519.57|14642.22|14522.22|14639.57|14519.57|10
1646813070000|2022-03-09 08:04:30|14639.66|14519.66|14634.69|14514.69|14639.66|14519.66|14634.69|14514.69|9
1646813080000|2022-03-09 08:04:40|14634.13|14514.13|14630.84|14510.84|14634.16|14514.16|14630.84|14510.84|10
1646813090000|2022-03-09 08:04:50|14630.56|14510.56|14626.61|14506.61|14630.56|14510.56|14626.36|14506.36|10
1646813100000|2022-03-09 08:05:00|14626.88|14506.88|14622.42|14502.42|14627.34|14507.34|14622.42|14502.42|10
1646813110000|2022-03-09 08:05:10|14622.4|14502.4|14608.47|14488.47|14622.47|14502.47|14608.47|14488.47|10
1646813120000|2022-03-09 08:05:20|14607.94|14487.94|14582.43|14462.43|14607.94|14487.94|14582.43|14462.43|10
1646813130000|2022-03-09 08:05:30|14581.28|14461.28|14577.67|14457.67|14581.28|14461.28|14575.07|14455.07|10
1646813140000|2022-03-09 08:05:40|14578.49|14458.49|14576.94|14456.94|14579.32|14459.32|14576.94|14456.94|8
1646813150000|2022-03-09 08:05:50|14576.89|14456.89|14575.24|14455.24|14576.89|14456.89|14575.01|14455.01|10
1646813160000|2022-03-09 08:06:00|14575.13|14455.13|14573.54|14453.54|14576.56|14456.56|14573.54|14453.54|10
1646813170000|2022-03-09 08:06:10|14573.27|14453.27|14571.41|14451.41|14573.68|14453.68|14571.41|14451.41|10
1646813180000|2022-03-09 08:06:20|14570.57|14450.57|14570.79|14450.79|14570.79|14450.79|14569.06|14449.06|9
1646813190000|2022-03-09 08:06:30|14570.78|14450.78|14572.19|14452.19|14572.19|14452.19|14570.65|14450.65|8
1646813200000|2022-03-09 08:06:40|14572.13|14452.13|14565.4|14445.4|14572.13|14452.13|14565.4|14445.4|10
1646813210000|2022-03-09 08:06:50|14564.45|14444.45|14559.66|14439.66|14564.45|14444.45|14558.94|14438.94|10
1646813220000|2022-03-09 08:07:00|14559.71|14439.71|14570.83|14450.83|14570.83|14450.83|14559.71|14439.71|10
1646813230000|2022-03-09 08:07:10|14570.85|14450.85|14575.27|14455.27|14575.27|14455.27|14570.85|14450.85|9
1646813240000|2022-03-09 08:07:20|14575.09|14455.09|14580.2|14460.2|14580.2|14460.2|14575.09|14455.09|10
1646813250000|2022-03-09 08:07:30|14580.69|14460.69|14583|14463|14583|14463|14580.69|14460.69|10
1646813260000|2022-03-09 08:07:40|14584.34|14464.34|14586.66|14466.66|14586.66|14466.66|14584.34|14464.34|9
1646813270000|2022-03-09 08:07:50|14586.81|14466.81|14587.57|14467.57|14587.57|14467.57|14586.81|14466.81|9
1646813280000|2022-03-09 08:08:00|14587.49|14467.49|14593.24|14473.24|14593.27|14473.27|14587.49|14467.49|10
1646813290000|2022-03-09 08:08:10|14593.37|14473.37|14601.56|14481.56|14602.54|14482.54|14593.37|14473.37|10
1646813300000|2022-03-09 08:08:20|14601.77|14481.77|14610.99|14490.99|14611.01|14491.01|14601.77|14481.77|10
1646813310000|2022-03-09 08:08:30|14612.61|14492.61|14610.78|14490.78|14612.88|14492.88|14610.76|14490.76|9
1646813320000|2022-03-09 08:08:40|14610.79|14490.79|14609.37|14489.37|14610.79|14490.79|14609.37|14489.37|10
1646813330000|2022-03-09 08:08:50|14609.03|14489.03|14608.91|14488.91|14609.64|14489.64|14607.44|14487.44|10
1646813340000|2022-03-09 08:09:00|14607.45|14487.45|14610.01|14490.01|14610.01|14490.01|14607.45|14487.45|9
1646813350000|2022-03-09 08:09:10|14610.6|14490.6|14615.1|14495.1|14615.1|14495.1|14610.2|14490.2|10
1646813360000|2022-03-09 08:09:20|14614.19|14494.19|14613.13|14493.13|14615.07|14495.07|14612.99|14492.99|10
1646813370000|2022-03-09 08:09:30|14612.83|14492.83|14611.52|14491.52|14612.83|14492.83|14610.97|14490.97|9
1646813380000|2022-03-09 08:09:40|14611.42|14491.42|14608.92|14488.92|14611.42|14491.42|14608.92|14488.92|10
1646813390000|2022-03-09 08:09:50|14608.91|14488.91|14606.81|14486.81|14608.91|14488.91|14606.79|14486.79|10
1646813400000|2022-03-09 08:10:00|14606.19|14486.19|14604.15|14484.15|14606.19|14486.19|14604.15|14484.15|10
1646813410000|2022-03-09 08:10:10|14604.14|14484.14|14598.01|14478.01|14604.14|14484.14|14598.01|14478.01|10
1646813420000|2022-03-09 08:10:20|14598|14478|14599.78|14479.78|14599.78|14479.78|14597.03|14477.03|10
1646813430000|2022-03-09 08:10:30|14599.61|14479.61|14600.78|14480.78|14600.98|14480.98|14599.61|14479.61|8
1646813440000|2022-03-09 08:10:40|14601.06|14481.06|14602.9|14482.9|14602.9|14482.9|14600.65|14480.65|10
1646813450000|2022-03-09 08:10:50|14602.98|14482.98|14604.56|14484.56|14604.66|14484.66|14602.98|14482.98|10
1646813460000|2022-03-09 08:11:00|14603.92|14483.92|14603.96|14483.96|14604.44|14484.44|14603.62|14483.62|9
1646813470000|2022-03-09 08:11:10|14604.19|14484.19|14604.9|14484.9|14605.13|14485.13|14603.13|14483.13|10
1646813480000|2022-03-09 08:11:20|14604.88|14484.88|14604.71|14484.71|14604.88|14484.88|14603.14|14483.14|9
1646813490000|2022-03-09 08:11:30|14604.92|14484.92|14609.01|14489.01|14609.01|14489.01|14604.77|14484.77|10
1646813500000|2022-03-09 08:11:40|14609.65|14489.65|14615.95|14495.95|14615.95|14495.95|14609.65|14489.65|9
1646813510000|2022-03-09 08:11:50|14616.06|14496.06|14614.74|14494.74|14616.22|14496.22|14614.74|14494.74|8
1646813520000|2022-03-09 08:12:00|14614.75|14494.75|14615.45|14495.45|14615.61|14495.61|14614.52|14494.52|10
1646813530000|2022-03-09 08:12:10|14615.59|14495.59|14619.86|14499.86|14619.86|14499.86|14615.39|14495.39|9
1646813540000|2022-03-09 08:12:20|14619.66|14499.66|14621.24|14501.24|14621.59|14501.59|14619.66|14499.66|9
1646813550000|2022-03-09 08:12:30|14620.81|14500.81|14620.9|14500.9|14621.24|14501.24|14620.64|14500.64|7
1646813560000|2022-03-09 08:12:40|14620.75|14500.75|14619.87|14499.87|14620.87|14500.87|14619.61|14499.61|9
1646813570000|2022-03-09 08:12:50|14619.76|14499.76|14617.33|14497.33|14620.37|14500.37|14617.3|14497.3|10
1646813580000|2022-03-09 08:13:00|14617.45|14497.45|14619.62|14499.62|14620.08|14500.08|14617.4|14497.4|9
1646813590000|2022-03-09 08:13:10|14619.84|14499.84|14620.53|14500.53|14621.36|14501.36|14619.84|14499.84|10
1646813600000|2022-03-09 08:13:20|14621.25|14501.25|14622.56|14502.56|14622.79|14502.79|14621.06|14501.06|9
1646813610000|2022-03-09 08:13:30|14622.42|14502.42|14621.51|14501.51|14622.46|14502.46|14621.41|14501.41|10
1646813620000|2022-03-09 08:13:40|14621.57|14501.57|14618.68|14498.68|14621.57|14501.57|14618.68|14498.68|10
1646813630000|2022-03-09 08:13:50|14618.92|14498.92|14618|14498|14618.92|14498.92|14617.94|14497.94|10
1646813640000|2022-03-09 08:14:00|14618.03|14498.03|14617.52|14497.52|14618.03|14498.03|14617.52|14497.52|8
1646813650000|2022-03-09 08:14:10|14617.88|14497.88|14616.33|14496.33|14618.03|14498.03|14616.33|14496.33|10
1646813660000|2022-03-09 08:14:20|14616.31|14496.31|14615.41|14495.41|14616.31|14496.31|14615.41|14495.41|10
1646813670000|2022-03-09 08:14:30|14615.27|14495.27|14614.79|14494.79|14615.27|14495.27|14613.97|14493.97|9
1646813680000|2022-03-09 08:14:40|14614.44|14494.44|14614.27|14494.27|14614.51|14494.51|14614.27|14494.27|9
1646813690000|2022-03-09 08:14:50|14614.37|14494.37|14612.15|14492.15|14614.72|14494.72|14612.15|14492.15|9
1646813700000|2022-03-09 08:15:00|14612.42|14492.42|14607.34|14487.34|14612.42|14492.42|14607.34|14487.34|10
1646813710000|2022-03-09 08:15:10|14606.96|14486.96|14604.56|14484.56|14606.96|14486.96|14604.56|14484.56|9
1646813720000|2022-03-09 08:15:20|14604.3|14484.3|14600.38|14480.38|14604.43|14484.43|14600.38|14480.38|8
1646813730000|2022-03-09 08:15:30|14599.72|14479.72|14598.26|14478.26|14599.81|14479.81|14598.26|14478.26|10
1646813740000|2022-03-09 08:15:40|14598.11|14478.11|14596.67|14476.67|14598.58|14478.58|14596.64|14476.64|9
1646813750000|2022-03-09 08:15:50|14596.45|14476.45|14596.15|14476.15|14596.66|14476.66|14595.7|14475.7|8
1646813760000|2022-03-09 08:16:00|14595.56|14475.56|14585.55|14465.55|14595.56|14475.56|14585.42|14465.42|10
1646813770000|2022-03-09 08:16:10|14585.75|14465.75|14586.52|14466.52|14587.22|14467.22|14585.75|14465.75|10
1646813780000|2022-03-09 08:16:20|14585.51|14465.51|14582.59|14462.59|14586.04|14466.04|14582.59|14462.59|10
1646813790000|2022-03-09 08:16:30|14582.9|14462.9|14583.54|14463.54|14583.54|14463.54|14582.57|14462.57|10
1646813800000|2022-03-09 08:16:40|14583.53|14463.53|14583.68|14463.68|14584.29|14464.29|14583.32|14463.32|8
1646813810000|2022-03-09 08:16:50|14583.55|14463.55|14583.17|14463.17|14585.58|14465.58|14583.17|14463.17|10
1646813820000|2022-03-09 08:17:00|14582.82|14462.82|14581.45|14461.45|14583.65|14463.65|14581.44|14461.44|10
1646813830000|2022-03-09 08:17:10|14581.16|14461.16|14580.23|14460.23|14581.16|14461.16|14580.17|14460.17|10
1646813840000|2022-03-09 08:17:20|14580.3|14460.3|14574.98|14454.98|14580.3|14460.3|14574.98|14454.98|10
1646813850000|2022-03-09 08:17:30|14574.96|14454.96|14574.36|14454.36|14574.96|14454.96|14574.01|14454.01|10
1646813860000|2022-03-09 08:17:40|14574.21|14454.21|14573.86|14453.86|14574.21|14454.21|14573|14453|10
1646813870000|2022-03-09 08:17:50|14573.94|14453.94|14572.94|14452.94|14573.94|14453.94|14572.69|14452.69|9
1646813880000|2022-03-09 08:18:00|14572.75|14452.75|14571.86|14451.86|14572.78|14452.78|14571.74|14451.74|10
1646813890000|2022-03-09 08:18:10|14572.07|14452.07|14577.25|14457.25|14577.25|14457.25|14572.07|14452.07|9
1646813900000|2022-03-09 08:18:20|14577.2|14457.2|14579.69|14459.69|14579.69|14459.69|14577.18|14457.18|10
1646813910000|2022-03-09 08:18:30|14580.25|14460.25|14580.42|14460.42|14580.42|14460.42|14579.24|14459.24|10
1646813920000|2022-03-09 08:18:40|14580.67|14460.67|14579.79|14459.79|14581.64|14461.64|14579.79|14459.79|10
1646813930000|2022-03-09 08:18:50|14579.64|14459.64|14580.41|14460.41|14580.41|14460.41|14579.55|14459.55|9
1646813940000|2022-03-09 08:19:00|14580.27|14460.27|14580.76|14460.76|14580.76|14460.76|14579.08|14459.08|10
1646813950000|2022-03-09 08:19:10|14580.89|14460.89|14581.58|14461.58|14582.16|14462.16|14580.89|14460.89|10
1646813960000|2022-03-09 08:19:20|14581.45|14461.45|14579.16|14459.16|14581.45|14461.45|14579.16|14459.16|10
1646813970000|2022-03-09 08:19:30|14579.11|14459.11|14578.53|14458.53|14579.22|14459.22|14578.53|14458.53|9
1646813980000|2022-03-09 08:19:40|14578.89|14458.89|14579.05|14459.05|14579.43|14459.43|14578.89|14458.89|10
1646813990000|2022-03-09 08:19:50|14579.01|14459.01|14577.59|14457.59|14579.01|14459.01|14577.59|14457.59|10
1646814000000|2022-03-09 08:20:00|14577.87|14457.87|14578.75|14458.75|14579.02|14459.02|14577.77|14457.77|9
1646814010000|2022-03-09 08:20:10|14578.9|14458.9|14581.45|14461.45|14581.62|14461.62|14578.9|14458.9|9
1646814020000|2022-03-09 08:20:20|14581.85|14461.85|14585.37|14465.37|14585.37|14465.37|14581.85|14461.85|9
1646814030000|2022-03-09 08:20:30|14585.74|14465.74|14585.12|14465.12|14585.91|14465.91|14584.16|14464.16|10
1646814040000|2022-03-09 08:20:40|14585.04|14465.04|14586.02|14466.02|14586.04|14466.04|14584.89|14464.89|10
1646814050000|2022-03-09 08:20:50|14586.03|14466.03|14590.31|14470.31|14590.31|14470.31|14586.03|14466.03|10
1646814060000|2022-03-09 08:21:00|14590.05|14470.05|14588.88|14468.88|14590.18|14470.18|14588.49|14468.49|10
1646814070000|2022-03-09 08:21:10|14589.03|14469.03|14588.26|14468.26|14589.14|14469.14|14588.24|14468.24|10
1646814080000|2022-03-09 08:21:20|14588.1|14468.1|14584.39|14464.39|14588.14|14468.14|14584.39|14464.39|10
1646814090000|2022-03-09 08:21:30|14584.3|14464.3|14583.52|14463.52|14584.3|14464.3|14583.46|14463.46|8
1646814100000|2022-03-09 08:21:40|14584.01|14464.01|14584.68|14464.68|14585|14465|14583.33|14463.33|10
1646814110000|2022-03-09 08:21:50|14584.13|14464.13|14583.48|14463.48|14584.13|14464.13|14583.03|14463.03|10
1646814120000|2022-03-09 08:22:00|14582.91|14462.91|14584.73|14464.73|14584.73|14464.73|14582.7|14462.7|9
1646814130000|2022-03-09 08:22:10|14585.09|14465.09|14585.86|14465.86|14585.92|14465.92|14585.09|14465.09|8
1646814140000|2022-03-09 08:22:20|14585.61|14465.61|14586.49|14466.49|14586.6|14466.6|14585.61|14465.61|10
1646814150000|2022-03-09 08:22:30|14586.61|14466.61|14585.86|14465.86|14587.68|14467.68|14585.86|14465.86|10
1646814160000|2022-03-09 08:22:40|14586.3|14466.3|14585.76|14465.76|14586.46|14466.46|14585.76|14465.76|9
1646814170000|2022-03-09 08:22:50|14584.92|14464.92|14585.64|14465.64|14585.89|14465.89|14584|14464|10
1646814180000|2022-03-09 08:23:00|14586.04|14466.04|14586.2|14466.2|14586.57|14466.57|14585.43|14465.43|10
1646814190000|2022-03-09 08:23:10|14586.29|14466.29|14583.88|14463.88|14586.29|14466.29|14583.88|14463.88|10
1646814200000|2022-03-09 08:23:20|14584.37|14464.37|14582.15|14462.15|14584.93|14464.93|14582.11|14462.11|9
1646814210000|2022-03-09 08:23:30|14582.29|14462.29|14584.69|14464.69|14584.69|14464.69|14582.21|14462.21|8
1646814220000|2022-03-09 08:23:40|14584.61|14464.61|14586.3|14466.3|14586.44|14466.44|14584.56|14464.56|9
1646814230000|2022-03-09 08:23:50|14584.48|14464.48|14582.2|14462.2|14586.55|14466.55|14581.88|14461.88|9
1646814240000|2022-03-09 08:24:00|14581.78|14461.78|14584.69|14464.69|14584.69|14464.69|14581.58|14461.58|8
1646814250000|2022-03-09 08:24:10|14584.8|14464.8|14583.16|14463.16|14584.99|14464.99|14583.04|14463.04|6
1646814260000|2022-03-09 08:24:20|14583.22|14463.22|14583.23|14463.23|14585.51|14465.51|14582.76|14462.76|10
1646814270000|2022-03-09 08:24:30|14582.7|14462.7|14583.06|14463.06|14584.4|14464.4|14581.63|14461.63|10
1646814280000|2022-03-09 08:24:40|14583.58|14463.58|14580.44|14460.44|14583.58|14463.58|14580.01|14460.01|10
1646814290000|2022-03-09 08:24:50|14580.38|14460.38|14577.82|14457.82|14580.38|14460.38|14577.82|14457.82|8
1646814300000|2022-03-09 08:25:00|14577.79|14457.79|14578.03|14458.03|14578.19|14458.19|14577.41|14457.41|10
1646814310000|2022-03-09 08:25:10|14578.1|14458.1|14577.3|14457.3|14580.1|14460.1|14574.39|14454.39|10
1646814320000|2022-03-09 08:25:20|14577.24|14457.24|14575.5|14455.5|14577.64|14457.64|14575.5|14455.5|9
1646814330000|2022-03-09 08:25:30|14574.99|14454.99|14576.74|14456.74|14576.89|14456.89|14573.6|14453.6|10
1646814340000|2022-03-09 08:25:40|14575.02|14455.02|14575.47|14455.47|14575.47|14455.47|14573.27|14453.27|9
1646814350000|2022-03-09 08:25:50|14575.7|14455.7|14576.35|14456.35|14576.43|14456.43|14575.7|14455.7|9
1646814360000|2022-03-09 08:26:00|14576.26|14456.26|14571.96|14451.96|14576.26|14456.26|14571.96|14451.96|10
1646814370000|2022-03-09 08:26:10|14571.47|14451.47|14571.39|14451.39|14571.69|14451.69|14570.5|14450.5|10
1646814380000|2022-03-09 08:26:20|14569.57|14449.57|14569.59|14449.59|14570.31|14450.31|14569.26|14449.26|9
1646814390000|2022-03-09 08:26:30|14569.66|14449.66|14570.71|14450.71|14570.84|14450.84|14569.49|14449.49|9
1646814400000|2022-03-09 08:26:40|14571.23|14451.23|14571.04|14451.04|14571.23|14451.23|14570.68|14450.68|8
1646814410000|2022-03-09 08:26:50|14569.95|14449.95|14571.39|14451.39|14571.65|14451.65|14569.95|14449.95|10
1646814420000|2022-03-09 08:27:00|14569.85|14449.85|14569.34|14449.34|14570.37|14450.37|14569.2|14449.2|9
1646814430000|2022-03-09 08:27:10|14569.39|14449.39|14571.65|14451.65|14571.65|14451.65|14569.39|14449.39|10
1646814440000|2022-03-09 08:27:20|14571.44|14451.44|14569.23|14449.23|14571.44|14451.44|14569.23|14449.23|9
1646814450000|2022-03-09 08:27:30|14569.21|14449.21|14571.39|14451.39|14572.12|14452.12|14568.84|14448.84|10
1646814460000|2022-03-09 08:27:40|14571.79|14451.79|14574.22|14454.22|14574.22|14454.22|14571.42|14451.42|9
1646814470000|2022-03-09 08:27:50|14574.64|14454.64|14577.12|14457.12|14577.49|14457.49|14574.64|14454.64|10
1646814480000|2022-03-09 08:28:00|14577.14|14457.14|14575.99|14455.99|14577.14|14457.14|14575.99|14455.99|10
1646814490000|2022-03-09 08:28:10|14576.06|14456.06|14575.31|14455.31|14576.34|14456.34|14575.31|14455.31|9
1646814500000|2022-03-09 08:28:20|14574.66|14454.66|14573.67|14453.67|14574.86|14454.86|14573.47|14453.47|10
1646814510000|2022-03-09 08:28:30|14573.65|14453.65|14571.26|14451.26|14573.65|14453.65|14571.26|14451.26|10
1646814520000|2022-03-09 08:28:40|14569.88|14449.88|14568.29|14448.29|14569.88|14449.88|14567.74|14447.74|10
1646814530000|2022-03-09 08:28:50|14568.17|14448.17|14568.47|14448.47|14568.47|14448.47|14566.88|14446.88|10
1646814540000|2022-03-09 08:29:00|14568.66|14448.66|14574.06|14454.06|14574.08|14454.08|14568.66|14448.66|9
1646814550000|2022-03-09 08:29:10|14574.53|14454.53|14572.45|14452.45|14575.02|14455.02|14572.45|14452.45|10
1646814560000|2022-03-09 08:29:20|14572.57|14452.57|14573.5|14453.5|14573.5|14453.5|14571.71|14451.71|9
1646814570000|2022-03-09 08:29:30|14573.04|14453.04|14577.14|14457.14|14577.14|14457.14|14573.04|14453.04|10
1646814580000|2022-03-09 08:29:40|14577.74|14457.74|14580.07|14460.07|14580.49|14460.49|14577.74|14457.74|10
1646814590000|2022-03-09 08:29:50|14579.76|14459.76|14579.27|14459.27|14579.76|14459.76|14578.84|14458.84|9
1646814600000|2022-03-09 08:30:00|14579.25|14459.25|14580.61|14460.61|14580.61|14460.61|14579.25|14459.25|9
1646814610000|2022-03-09 08:30:10|14580.3|14460.3|14580.47|14460.47|14581.35|14461.35|14580.3|14460.3|9
1646814620000|2022-03-09 08:30:20|14580.76|14460.76|14583.32|14463.32|14583.37|14463.37|14580.7|14460.7|10
1646814630000|2022-03-09 08:30:30|14583.75|14463.75|14585.05|14465.05|14585.05|14465.05|14583.75|14463.75|10
1646814640000|2022-03-09 08:30:40|14585.92|14465.92|14588.48|14468.48|14588.48|14468.48|14585.92|14465.92|9
1646814650000|2022-03-09 08:30:50|14588.67|14468.67|14588.6|14468.6|14588.8|14468.8|14588.17|14468.17|9
1646814660000|2022-03-09 08:31:00|14588.73|14468.73|14589.9|14469.9|14589.9|14469.9|14588.15|14468.15|9
1646814670000|2022-03-09 08:31:10|14588.81|14468.81|14590.72|14470.72|14591.04|14471.04|14588.48|14468.48|9
1646814680000|2022-03-09 08:31:20|14590.59|14470.59|14590.85|14470.85|14591.17|14471.17|14590.59|14470.59|7
1646814690000|2022-03-09 08:31:30|14590.82|14470.82|14590.07|14470.07|14590.88|14470.88|14590.07|14470.07|9
1646814700000|2022-03-09 08:31:40|14590.2|14470.2|14588.3|14468.3|14590.2|14470.2|14588.3|14468.3|9
1646814710000|2022-03-09 08:31:50|14588.42|14468.42|14586.66|14466.66|14588.7|14468.7|14586.66|14466.66|10
1646814720000|2022-03-09 08:32:00|14586.18|14466.18|14585.05|14465.05|14586.18|14466.18|14585.05|14465.05|9
1646814730000|2022-03-09 08:32:10|14585.44|14465.44|14585.61|14465.61|14585.61|14465.61|14584.84|14464.84|9
1646814740000|2022-03-09 08:32:20|14585.21|14465.21|14585.28|14465.28|14585.64|14465.64|14584.76|14464.76|9
1646814750000|2022-03-09 08:32:30|14585.56|14465.56|14586.99|14466.99|14587.15|14467.15|14585.48|14465.48|10
1646814760000|2022-03-09 08:32:40|14587.55|14467.55|14589.32|14469.32|14589.32|14469.32|14587.55|14467.55|10
1646814770000|2022-03-09 08:32:50|14589.52|14469.52|14589.37|14469.37|14589.65|14469.65|14589.37|14469.37|4
1646814780000|2022-03-09 08:33:00|14589.27|14469.27|14588.57|14468.57|14589.38|14469.38|14588.4|14468.4|10
1646814790000|2022-03-09 08:33:10|14588.7|14468.7|14593.76|14473.76|14593.76|14473.76|14588.7|14468.7|10
1646814800000|2022-03-09 08:33:20|14593.67|14473.67|14593.93|14473.93|14594.81|14474.81|14593.67|14473.67|10
1646814810000|2022-03-09 08:33:30|14592.93|14472.93|14592.09|14472.09|14593.07|14473.07|14591.92|14471.92|7
1646814820000|2022-03-09 08:33:40|14592.19|14472.19|14593.14|14473.14|14593.14|14473.14|14592.19|14472.19|10
1646814830000|2022-03-09 08:33:50|14593.68|14473.68|14593.58|14473.58|14594.23|14474.23|14593.58|14473.58|10
1646814840000|2022-03-09 08:34:00|14594.37|14474.37|14594.72|14474.72|14594.72|14474.72|14594.09|14474.09|9
1646814850000|2022-03-09 08:34:10|14594.9|14474.9|14594.45|14474.45|14595.28|14475.28|14594.45|14474.45|9
1646814860000|2022-03-09 08:34:20|14594.61|14474.61|14595.18|14475.18|14595.21|14475.21|14594.42|14474.42|8
1646814870000|2022-03-09 08:34:30|14594.81|14474.81|14595.4|14475.4|14595.4|14475.4|14594.68|14474.68|9
1646814880000|2022-03-09 08:34:40|14595.21|14475.21|14594.88|14474.88|14595.21|14475.21|14594.48|14474.48|9
1646814890000|2022-03-09 08:34:50|14595|14475|14596.96|14476.96|14596.96|14476.96|14595|14475|9
1646814900000|2022-03-09 08:35:00|14597.01|14477.01|14596.41|14476.41|14597.01|14477.01|14595.88|14475.88|10
1646814910000|2022-03-09 08:35:10|14596.46|14476.46|14596.82|14476.82|14597.33|14477.33|14596.46|14476.46|10
1646814920000|2022-03-09 08:35:20|14597.35|14477.35|14597.58|14477.58|14597.64|14477.64|14597.28|14477.28|10
1646814930000|2022-03-09 08:35:30|14597.68|14477.68|14597.56|14477.56|14598.16|14478.16|14597.28|14477.28|9
1646814940000|2022-03-09 08:35:40|14597.67|14477.67|14599.38|14479.38|14599.38|14479.38|14597.66|14477.66|7
1646814950000|2022-03-09 08:35:50|14599.55|14479.55|14600.93|14480.93|14600.93|14480.93|14599.49|14479.49|9
1646814960000|2022-03-09 08:36:00|14600.83|14480.83|14598.63|14478.63|14600.83|14480.83|14598.63|14478.63|10
1646814970000|2022-03-09 08:36:10|14599.09|14479.09|14599.86|14479.86|14599.89|14479.89|14598.75|14478.75|9
1646814980000|2022-03-09 08:36:20|14599.71|14479.71|14600.7|14480.7|14600.7|14480.7|14599.69|14479.69|10
1646814990000|2022-03-09 08:36:30|14600.47|14480.47|14600.9|14480.9|14600.92|14480.92|14599.74|14479.74|10
1646815000000|2022-03-09 08:36:40|14599.54|14479.54|14600.68|14480.68|14600.68|14480.68|14599.16|14479.16|9
1646815010000|2022-03-09 08:36:50|14601.32|14481.32|14602.78|14482.78|14602.93|14482.93|14601.32|14481.32|10
1646815020000|2022-03-09 08:37:00|14602.72|14482.72|14604.42|14484.42|14604.62|14484.62|14602.64|14482.64|10
1646815030000|2022-03-09 08:37:10|14604.47|14484.47|14603.06|14483.06|14605.56|14485.56|14603.06|14483.06|10
1646815040000|2022-03-09 08:37:20|14602.3|14482.3|14602.47|14482.47|14603.34|14483.34|14602.22|14482.22|10
1646815050000|2022-03-09 08:37:30|14602.18|14482.18|14606.29|14486.29|14606.72|14486.72|14602.18|14482.18|10
1646815060000|2022-03-09 08:37:40|14606.56|14486.56|14607.24|14487.24|14607.24|14487.24|14606.4|14486.4|8
1646815070000|2022-03-09 08:37:50|14607.36|14487.36|14608.75|14488.75|14608.86|14488.86|14607.36|14487.36|10
1646815080000|2022-03-09 08:38:00|14608.61|14488.61|14609.69|14489.69|14609.69|14489.69|14607.74|14487.74|10
1646815090000|2022-03-09 08:38:10|14609.58|14489.58|14611.04|14491.04|14611.04|14491.04|14609.41|14489.41|10
1646815100000|2022-03-09 08:38:20|14610.99|14490.99|14611.34|14491.34|14611.34|14491.34|14610.99|14490.99|8
1646815110000|2022-03-09 08:38:30|14611.53|14491.53|14612.23|14492.23|14612.29|14492.29|14611.35|14491.35|10
1646815120000|2022-03-09 08:38:40|14612.36|14492.36|14614.24|14494.24|14614.24|14494.24|14612.36|14492.36|9
1646815130000|2022-03-09 08:38:50|14614.4|14494.4|14613.53|14493.53|14614.4|14494.4|14613.3|14493.3|10
1646815140000|2022-03-09 08:39:00|14613.66|14493.66|14613.92|14493.92|14613.97|14493.97|14613.27|14493.27|9
1646815150000|2022-03-09 08:39:10|14613.97|14493.97|14613.53|14493.53|14613.97|14493.97|14612.89|14492.89|10
1646815160000|2022-03-09 08:39:20|14618.81|14498.81|14626.2|14506.2|14626.2|14506.2|14618.81|14498.81|10
1646815170000|2022-03-09 08:39:30|14627.4|14507.4|14625.89|14505.89|14627.4|14507.4|14625.89|14505.89|10
1646815180000|2022-03-09 08:39:40|14625.93|14505.93|14623.95|14503.95|14625.93|14505.93|14623.95|14503.95|10
1646815190000|2022-03-09 08:39:50|14623.99|14503.99|14626.36|14506.36|14626.55|14506.55|14623.99|14503.99|10
1646815200000|2022-03-09 08:40:00|14626.53|14506.53|14627.12|14507.12|14627.12|14507.12|14626.49|14506.49|10
1646815210000|2022-03-09 08:40:10|14627.66|14507.66|14627.79|14507.79|14628.7|14508.7|14627.29|14507.29|10
1646815220000|2022-03-09 08:40:20|14628.27|14508.27|14627.34|14507.34|14628.37|14508.37|14627.34|14507.34|10
1646815230000|2022-03-09 08:40:30|14627.27|14507.27|14625.51|14505.51|14627.39|14507.39|14625.33|14505.33|10
1646815240000|2022-03-09 08:40:40|14625.96|14505.96|14630.71|14510.71|14630.71|14510.71|14625.66|14505.66|10
1646815250000|2022-03-09 08:40:50|14631.19|14511.19|14630.38|14510.38|14631.27|14511.27|14630.1|14510.1|10
1646815260000|2022-03-09 08:41:00|14630.21|14510.21|14628.9|14508.9|14630.21|14510.21|14628.9|14508.9|8
1646815270000|2022-03-09 08:41:10|14628.69|14508.69|14629.96|14509.96|14630.36|14510.36|14628.27|14508.27|10
1646815280000|2022-03-09 08:41:20|14629.46|14509.46|14636.76|14516.76|14636.76|14516.76|14629.46|14509.46|10
1646815290000|2022-03-09 08:41:30|14637|14517|14636.18|14516.18|14637|14517|14636.18|14516.18|10
1646815300000|2022-03-09 08:41:40|14635.79|14515.79|14636.8|14516.8|14636.92|14516.92|14635.79|14515.79|7
1646815310000|2022-03-09 08:41:50|14636.71|14516.71|14636.69|14516.69|14637.16|14517.16|14636.69|14516.69|10
1646815320000|2022-03-09 08:42:00|14636.85|14516.85|14638.06|14518.06|14638.28|14518.28|14636.85|14516.85|10
1646815330000|2022-03-09 08:42:10|14639.11|14519.11|14638.25|14518.25|14639.11|14519.11|14637.23|14517.23|9
1646815340000|2022-03-09 08:42:20|14638.71|14518.71|14640.8|14520.8|14640.8|14520.8|14638.71|14518.71|10
1646815350000|2022-03-09 08:42:30|14640.98|14520.98|14640.74|14520.74|14640.98|14520.98|14640.33|14520.33|7
1646815360000|2022-03-09 08:42:40|14640.72|14520.72|14642.93|14522.93|14643.09|14523.09|14640.41|14520.41|10
1646815370000|2022-03-09 08:42:50|14643.32|14523.32|14644.55|14524.55|14645.48|14525.48|14643.32|14523.32|8
1646815380000|2022-03-09 08:43:00|14643.99|14523.99|14646.32|14526.32|14646.61|14526.61|14643.99|14523.99|9
1646815390000|2022-03-09 08:43:10|14646.34|14526.34|14646.36|14526.36|14646.46|14526.46|14646.15|14526.15|10
1646815400000|2022-03-09 08:43:20|14646.9|14526.9|14661.35|14541.35|14661.35|14541.35|14644.31|14524.31|10
1646815410000|2022-03-09 08:43:30|14662.22|14542.22|14669.89|14549.89|14675.09|14555.09|14662.22|14542.22|10
1646815420000|2022-03-09 08:43:40|14669.82|14549.82|14670.42|14550.42|14671.27|14551.27|14668.03|14548.03|10
1646815430000|2022-03-09 08:43:50|14671.18|14551.18|14672.68|14552.68|14672.93|14552.93|14669.34|14549.34|10
1646815440000|2022-03-09 08:44:00|14670.85|14550.85|14684.89|14564.89|14684.89|14564.89|14666.79|14546.79|10
1646815450000|2022-03-09 08:44:10|14688.01|14568.01|14698.74|14578.74|14701.32|14581.32|14688.01|14568.01|10
1646815460000|2022-03-09 08:44:20|14701.08|14581.08|14686.07|14566.07|14703.42|14583.42|14686.07|14566.07|10
1646815470000|2022-03-09 08:44:30|14685.65|14565.65|14689.3|14569.3|14689.3|14569.3|14684.26|14564.26|10
1646815480000|2022-03-09 08:44:40|14689.6|14569.6|14688.29|14568.29|14689.6|14569.6|14687.43|14567.43|10
1646815490000|2022-03-09 08:44:50|14687.95|14567.95|14688.92|14568.92|14689.22|14569.22|14687.52|14567.52|10
1646815500000|2022-03-09 08:45:00|14688.95|14568.95|14690.56|14570.56|14690.56|14570.56|14688.95|14568.95|10
1646815510000|2022-03-09 08:45:10|14690.62|14570.62|14691.17|14571.17|14691.76|14571.76|14690.62|14570.62|10
1646815520000|2022-03-09 08:45:20|14692.17|14572.17|14690.12|14570.12|14692.17|14572.17|14689.73|14569.73|10
1646815530000|2022-03-09 08:45:30|14690.98|14570.98|14671.3|14551.3|14690.98|14570.98|14671.3|14551.3|10
1646815540000|2022-03-09 08:45:40|14670.91|14550.91|14667.37|14547.37|14670.91|14550.91|14667.37|14547.37|10
1646815550000|2022-03-09 08:45:50|14667.36|14547.36|14664.78|14544.78|14667.44|14547.44|14664.78|14544.78|9
1646815560000|2022-03-09 08:46:00|14664.53|14544.53|14663.4|14543.4|14666.1|14546.1|14663.21|14543.21|10
1646815570000|2022-03-09 08:46:10|14663.09|14543.09|14665.57|14545.57|14665.57|14545.57|14661.77|14541.77|10
1646815580000|2022-03-09 08:46:20|14664.62|14544.62|14667.03|14547.03|14667.04|14547.04|14664.62|14544.62|10
1646815590000|2022-03-09 08:46:30|14667.05|14547.05|14668.2|14548.2|14668.53|14548.53|14667.05|14547.05|10
1646815600000|2022-03-09 08:46:40|14668.14|14548.14|14668.45|14548.45|14668.51|14548.51|14667.77|14547.77|9
1646815610000|2022-03-09 08:46:50|14668.66|14548.66|14668.1|14548.1|14668.76|14548.76|14668.05|14548.05|10
1646815620000|2022-03-09 08:47:00|14668.17|14548.17|14668.63|14548.63|14669|14549|14667.46|14547.46|10
1646815630000|2022-03-09 08:47:10|14669.23|14549.23|14669.31|14549.31|14669.42|14549.42|14668.71|14548.71|10
1646815640000|2022-03-09 08:47:20|14669.36|14549.36|14669.89|14549.89|14669.92|14549.92|14668.88|14548.88|10
1646815650000|2022-03-09 08:47:30|14670.55|14550.55|14683.6|14563.6|14683.6|14563.6|14670.55|14550.55|10
1646815660000|2022-03-09 08:47:40|14683.67|14563.67|14684.44|14564.44|14684.44|14564.44|14683.67|14563.67|10
1646815670000|2022-03-09 08:47:50|14685.17|14565.17|14685.88|14565.88|14685.88|14565.88|14684.83|14564.83|9
1646815680000|2022-03-09 08:48:00|14685.84|14565.84|14689.93|14569.93|14689.93|14569.93|14685.83|14565.83|10
1646815690000|2022-03-09 08:48:10|14689.94|14569.94|14692.21|14572.21|14692.21|14572.21|14689.48|14569.48|10
1646815700000|2022-03-09 08:48:20|14692.35|14572.35|14692.97|14572.97|14693.36|14573.36|14692.35|14572.35|10
1646815710000|2022-03-09 08:48:30|14692.75|14572.75|14693.81|14573.81|14693.82|14573.82|14692.5|14572.5|9
1646815720000|2022-03-09 08:48:40|14693.99|14573.99|14697.2|14577.2|14697.2|14577.2|14693.99|14573.99|9
1646815730000|2022-03-09 08:48:50|14699.11|14579.11|14711.62|14591.62|14711.62|14591.62|14699.11|14579.11|10
1646815740000|2022-03-09 08:49:00|14714.8|14594.8|14718.98|14598.98|14719.8|14599.8|14714.8|14594.8|10
1646815750000|2022-03-09 08:49:10|14718.58|14598.58|14715.06|14595.06|14719.54|14599.54|14715.06|14595.06|10
1646815760000|2022-03-09 08:49:20|14715.13|14595.13|14710.05|14590.05|14715.13|14595.13|14710.05|14590.05|10
1646815770000|2022-03-09 08:49:30|14708.61|14588.61|14714.09|14594.09|14714.09|14594.09|14708|14588|10
1646815780000|2022-03-09 08:49:40|14713.42|14593.42|14712.54|14592.54|14713.42|14593.42|14711.9|14591.9|10
1646815790000|2022-03-09 08:49:50|14713.08|14593.08|14713.7|14593.7|14714.24|14594.24|14713.08|14593.08|9
1646815800000|2022-03-09 08:50:00|14713.6|14593.6|14713.64|14593.64|14714.47|14594.47|14713.14|14593.14|10
1646815810000|2022-03-09 08:50:10|14713.52|14593.52|14714.41|14594.41|14715.59|14595.59|14713.52|14593.52|10
1646815820000|2022-03-09 08:50:20|14713.98|14593.98|14713.36|14593.36|14716.1|14596.1|14713.14|14593.14|10
1646815830000|2022-03-09 08:50:30|14711.82|14591.82|14716.39|14596.39|14716.39|14596.39|14711.78|14591.78|10
1646815840000|2022-03-09 08:50:40|14715.7|14595.7|14720.82|14600.82|14720.82|14600.82|14715.7|14595.7|10
1646815850000|2022-03-09 08:50:50|14721.6|14601.6|14724.63|14604.63|14724.63|14604.63|14721.25|14601.25|10
1646815860000|2022-03-09 08:51:00|14724.72|14604.72|14730.69|14610.69|14730.69|14610.69|14724.52|14604.52|10
1646815870000|2022-03-09 08:51:10|14732.95|14612.95|14740.71|14620.71|14740.76|14620.76|14732.95|14612.95|10
1646815880000|2022-03-09 08:51:20|14740.65|14620.65|14732.09|14612.09|14740.85|14620.85|14732.09|14612.09|9
1646815890000|2022-03-09 08:51:30|14731.77|14611.77|14735.43|14615.43|14735.43|14615.43|14728.9|14608.9|10
1646815900000|2022-03-09 08:51:40|14736.06|14616.06|14740.92|14620.92|14741.02|14621.02|14736.06|14616.06|10
1646815910000|2022-03-09 08:51:50|14740.94|14620.94|14743.23|14623.23|14743.23|14623.23|14740.81|14620.81|10
1646815920000|2022-03-09 08:52:00|14747.35|14627.35|14745.3|14625.3|14747.35|14627.35|14744.96|14624.96|10
1646815930000|2022-03-09 08:52:10|14745.03|14625.03|14735.27|14615.27|14745.03|14625.03|14735.27|14615.27|10
1646815940000|2022-03-09 08:52:20|14731.57|14611.57|14728.15|14608.15|14731.57|14611.57|14728.15|14608.15|9
1646815950000|2022-03-09 08:52:30|14728.63|14608.63|14729.19|14609.19|14729.9|14609.9|14728.63|14608.63|10
1646815960000|2022-03-09 08:52:40|14729.17|14609.17|14728.39|14608.39|14729.17|14609.17|14728.03|14608.03|8
1646815970000|2022-03-09 08:52:50|14728.41|14608.41|14727.69|14607.69|14728.41|14608.41|14726.3|14606.3|10
1646815980000|2022-03-09 08:53:00|14727.64|14607.64|14727.06|14607.06|14727.64|14607.64|14724.64|14604.64|10
1646815990000|2022-03-09 08:53:10|14726.86|14606.86|14729.64|14609.64|14729.64|14609.64|14726.72|14606.72|10
1646816000000|2022-03-09 08:53:20|14729.82|14609.82|14731.14|14611.14|14731.14|14611.14|14729.82|14609.82|8
1646816010000|2022-03-09 08:53:30|14731.04|14611.04|14732.92|14612.92|14733.32|14613.32|14731.02|14611.02|10
1646816020000|2022-03-09 08:53:40|14732.69|14612.69|14742.6|14622.6|14742.6|14622.6|14732.69|14612.69|10
1646816030000|2022-03-09 08:53:50|14743.11|14623.11|14744.59|14624.59|14744.79|14624.79|14742.05|14622.05|10
1646816040000|2022-03-09 08:54:00|14744.52|14624.52|14745.69|14625.69|14746.56|14626.56|14744.52|14624.52|10
1646816050000|2022-03-09 08:54:10|14745.01|14625.01|14749.4|14629.4|14749.4|14629.4|14745.01|14625.01|9
1646816060000|2022-03-09 08:54:20|14751.12|14631.12|14760.08|14640.08|14760.08|14640.08|14751.12|14631.12|10
1646816070000|2022-03-09 08:54:30|14762.24|14642.24|14769.03|14649.03|14769.03|14649.03|14762.24|14642.24|10
1646816080000|2022-03-09 08:54:40|14769.16|14649.16|14773.31|14653.31|14773.31|14653.31|14769.16|14649.16|9
1646816090000|2022-03-09 08:54:50|14772.88|14652.88|14777.52|14657.52|14777.52|14657.52|14772.88|14652.88|10
1646816100000|2022-03-09 08:55:00|14777.76|14657.76|14783.7|14663.7|14784.09|14664.09|14777.76|14657.76|10
1646816110000|2022-03-09 08:55:10|14782.69|14662.69|14776.23|14656.23|14782.69|14662.69|14776.23|14656.23|10
1646816120000|2022-03-09 08:55:20|14776.04|14656.04|14772.64|14652.64|14776.19|14656.19|14772.64|14652.64|10
1646816130000|2022-03-09 08:55:30|14772.28|14652.28|14766.34|14646.34|14772.28|14652.28|14766.22|14646.22|9
1646816140000|2022-03-09 08:55:40|14765.71|14645.71|14765.86|14645.86|14766.16|14646.16|14765.17|14645.17|10
1646816150000|2022-03-09 08:55:50|14765.77|14645.77|14763.01|14643.01|14765.77|14645.77|14763.01|14643.01|10
1646816160000|2022-03-09 08:56:00|14763.02|14643.02|14761.71|14641.71|14763.02|14643.02|14761.6|14641.6|10
1646816170000|2022-03-09 08:56:10|14761.9|14641.9|14760.59|14640.59|14762.34|14642.34|14760.59|14640.59|10
1646816180000|2022-03-09 08:56:20|14760.47|14640.47|14759.87|14639.87|14760.95|14640.95|14759.11|14639.11|10
1646816190000|2022-03-09 08:56:30|14759.99|14639.99|14753.5|14633.5|14759.99|14639.99|14753.5|14633.5|10
1646816200000|2022-03-09 08:56:40|14751.34|14631.34|14743.71|14623.71|14751.34|14631.34|14743.71|14623.71|9
1646816210000|2022-03-09 08:56:50|14743.87|14623.87|14739.25|14619.25|14743.87|14623.87|14739.25|14619.25|9
1646816220000|2022-03-09 08:57:00|14739.26|14619.26|14739.16|14619.16|14739.27|14619.27|14738.78|14618.78|10
1646816230000|2022-03-09 08:57:10|14739.07|14619.07|14738.55|14618.55|14739.43|14619.43|14738.42|14618.42|10
1646816240000|2022-03-09 08:57:20|14738.52|14618.52|14737.32|14617.32|14738.52|14618.52|14737.14|14617.14|9
1646816250000|2022-03-09 08:57:30|14735.7|14615.7|14734.01|14614.01|14735.7|14615.7|14733.37|14613.37|10
1646816260000|2022-03-09 08:57:40|14734.39|14614.39|14733.16|14613.16|14734.5|14614.5|14732.85|14612.85|10
1646816270000|2022-03-09 08:57:50|14732.85|14612.85|14729.99|14609.99|14732.85|14612.85|14729.98|14609.98|10
1646816280000|2022-03-09 08:58:00|14729.81|14609.81|14730.67|14610.67|14730.67|14610.67|14729.81|14609.81|10
1646816290000|2022-03-09 08:58:10|14729.83|14609.83|14727.65|14607.65|14730.18|14610.18|14727.41|14607.41|10
1646816300000|2022-03-09 08:58:20|14727.15|14607.15|14721.71|14601.71|14727.39|14607.39|14721.71|14601.71|10
1646816310000|2022-03-09 08:58:30|14721.74|14601.74|14716.83|14596.83|14721.74|14601.74|14716.58|14596.58|10
1646816320000|2022-03-09 08:58:40|14718.03|14598.03|14717.34|14597.34|14718.03|14598.03|14715.76|14595.76|10
1646816330000|2022-03-09 08:58:50|14717.56|14597.56|14716.26|14596.26|14717.76|14597.76|14716.23|14596.23|10
1646816340000|2022-03-09 08:59:00|14715.75|14595.75|14713.37|14593.37|14715.75|14595.75|14713.15|14593.15|10
1646816350000|2022-03-09 08:59:10|14713.19|14593.19|14708.42|14588.42|14713.95|14593.95|14708.14|14588.14|10
1646816360000|2022-03-09 08:59:20|14708.94|14588.94|14709.06|14589.06|14709.41|14589.41|14708.7|14588.7|9
1646816370000|2022-03-09 08:59:30|14708.98|14588.98|14706.41|14586.41|14709.06|14589.06|14706.41|14586.41|10
1646816380000|2022-03-09 08:59:40|14706.64|14586.64|14697.07|14577.07|14706.82|14586.82|14697.07|14577.07|10
1646816390000|2022-03-09 08:59:50|14696.57|14576.57|14692.48|14572.48|14696.83|14576.83|14692.26|14572.26|10
1646816400000|2022-03-09 09:00:00|14692.54|14572.54|14688.1|14568.1|14692.61|14572.61|14687.1|14567.1|9
1646816410000|2022-03-09 09:00:10|14688.18|14568.18|14687.2|14567.2|14688.51|14568.51|14687.2|14567.2|10
1646816420000|2022-03-09 09:00:20|14688.43|14568.43|14687.12|14567.12|14688.89|14568.89|14687.12|14567.12|10
1646816430000|2022-03-09 09:00:30|14686.13|14566.13|14681.99|14561.99|14686.13|14566.13|14681.99|14561.99|10
1646816440000|2022-03-09 09:00:40|14682.41|14562.41|14683.67|14563.67|14683.76|14563.76|14682.41|14562.41|10
1646816450000|2022-03-09 09:00:50|14683.73|14563.73|14683.79|14563.79|14683.79|14563.79|14683.12|14563.12|10
1646816460000|2022-03-09 09:01:00|14683.38|14563.38|14679.98|14559.98|14683.38|14563.38|14679.79|14559.79|10
1646816470000|2022-03-09 09:01:10|14679.19|14559.19|14681.14|14561.14|14681.14|14561.14|14677.83|14557.83|10
1646816480000|2022-03-09 09:01:20|14681.74|14561.74|14681.57|14561.57|14682.6|14562.6|14681.57|14561.57|8
1646816490000|2022-03-09 09:01:30|14681.33|14561.33|14681.57|14561.57|14682.11|14562.11|14680.95|14560.95|8
1646816500000|2022-03-09 09:01:40|14681.9|14561.9|14678.81|14558.81|14681.9|14561.9|14678.81|14558.81|10
1646816510000|2022-03-09 09:01:50|14678.1|14558.1|14677.37|14557.37|14678.72|14558.72|14676.62|14556.62|9
1646816520000|2022-03-09 09:02:00|14677.25|14557.25|14677.97|14557.97|14677.97|14557.97|14677.19|14557.19|10
1646816530000|2022-03-09 09:02:10|14678|14558|14677.87|14557.87|14678|14558|14677.02|14557.02|9
1646816540000|2022-03-09 09:02:20|14677.78|14557.78|14682.18|14562.18|14682.18|14562.18|14677.52|14557.52|10
1646816550000|2022-03-09 09:02:30|14680.78|14560.78|14679.51|14559.51|14680.78|14560.78|14679.51|14559.51|10
1646816560000|2022-03-09 09:02:40|14678.95|14558.95|14677.13|14557.13|14679.44|14559.44|14677.13|14557.13|9
1646816570000|2022-03-09 09:02:50|14677.3|14557.3|14678.75|14558.75|14678.75|14558.75|14677.23|14557.23|8
1646816580000|2022-03-09 09:03:00|14678.8|14558.8|14678.95|14558.95|14679.23|14559.23|14677.94|14557.94|9
1646816590000|2022-03-09 09:03:10|14678.83|14558.83|14680.02|14560.02|14680.18|14560.18|14678.83|14558.83|10
1646816600000|2022-03-09 09:03:20|14681.42|14561.42|14680.46|14560.46|14681.42|14561.42|14680.46|14560.46|10
1646816610000|2022-03-09 09:03:30|14680.51|14560.51|14680.18|14560.18|14680.53|14560.53|14679.37|14559.37|10
1646816620000|2022-03-09 09:03:40|14680.07|14560.07|14680.19|14560.19|14680.19|14560.19|14679.16|14559.16|10
1646816630000|2022-03-09 09:03:50|14680.64|14560.64|14679.7|14559.7|14680.64|14560.64|14677.82|14557.82|10
1646816640000|2022-03-09 09:04:00|14680.15|14560.15|14680.05|14560.05|14680.15|14560.15|14679.4|14559.4|8
1646816650000|2022-03-09 09:04:10|14680.14|14560.14|14678.71|14558.71|14680.36|14560.36|14678.62|14558.62|7
1646816660000|2022-03-09 09:04:20|14678.93|14558.93|14678.15|14558.15|14680.59|14560.59|14678.15|14558.15|10
1646816670000|2022-03-09 09:04:30|14677.74|14557.74|14676.77|14556.77|14677.91|14557.91|14676.66|14556.66|10
1646816680000|2022-03-09 09:04:40|14676.71|14556.71|14674.58|14554.58|14676.71|14556.71|14674.58|14554.58|10
1646816690000|2022-03-09 09:04:50|14674.53|14554.53|14672.98|14552.98|14674.53|14554.53|14672.1|14552.1|10
1646816700000|2022-03-09 09:05:00|14673.03|14553.03|14670.85|14550.85|14673.03|14553.03|14670.77|14550.77|10
1646816710000|2022-03-09 09:05:10|14669.91|14549.91|14662.99|14542.99|14669.91|14549.91|14662.77|14542.77|10
1646816720000|2022-03-09 09:05:20|14662.87|14542.87|14660.77|14540.77|14663.18|14543.18|14659.3|14539.3|10
1646816730000|2022-03-09 09:05:30|14660.92|14540.92|14660.82|14540.82|14661.24|14541.24|14660.64|14540.64|10
1646816740000|2022-03-09 09:05:40|14660.22|14540.22|14658.49|14538.49|14661.31|14541.31|14658.49|14538.49|10
1646816750000|2022-03-09 09:05:50|14657.86|14537.86|14653.68|14533.68|14657.86|14537.86|14653.68|14533.68|10
1646816760000|2022-03-09 09:06:00|14651.19|14531.19|14647|14527|14651.19|14531.19|14647|14527|10
1646816770000|2022-03-09 09:06:10|14646.21|14526.21|14642.15|14522.15|14646.21|14526.21|14642.15|14522.15|10
1646816780000|2022-03-09 09:06:20|14642.28|14522.28|14641.66|14521.66|14645.39|14525.39|14641.66|14521.66|10
1646816790000|2022-03-09 09:06:30|14642.59|14522.59|14640.12|14520.12|14642.97|14522.97|14640.12|14520.12|10
1646816800000|2022-03-09 09:06:40|14638.64|14518.64|14635.53|14515.53|14639.03|14519.03|14634.97|14514.97|10
1646816810000|2022-03-09 09:06:50|14636.19|14516.19|14634.78|14514.78|14636.19|14516.19|14634.29|14514.29|9
1646816820000|2022-03-09 09:07:00|14636.13|14516.13|14636.06|14516.06|14636.63|14516.63|14635.82|14515.82|10
1646816830000|2022-03-09 09:07:10|14636.56|14516.56|14638.86|14518.86|14638.86|14518.86|14636.5|14516.5|10
1646816840000|2022-03-09 09:07:20|14638.98|14518.98|14640.25|14520.25|14640.25|14520.25|14638.56|14518.56|10
1646816850000|2022-03-09 09:07:30|14640.14|14520.14|14639.23|14519.23|14640.64|14520.64|14639.23|14519.23|10
1646816860000|2022-03-09 09:07:40|14640.35|14520.35|14642.15|14522.15|14642.81|14522.81|14639.93|14519.93|10
1646816870000|2022-03-09 09:07:50|14642.6|14522.6|14642.44|14522.44|14643.34|14523.34|14642.44|14522.44|9
1646816880000|2022-03-09 09:08:00|14642.25|14522.25|14643.97|14523.97|14643.97|14523.97|14642.25|14522.25|10
1646816890000|2022-03-09 09:08:10|14644.04|14524.04|14645.33|14525.33|14645.36|14525.36|14644.04|14524.04|9
1646816900000|2022-03-09 09:08:20|14645.36|14525.36|14647|14527|14648.02|14528.02|14645.36|14525.36|10
1646816910000|2022-03-09 09:08:30|14647.13|14527.13|14647.71|14527.71|14648.47|14528.47|14646.81|14526.81|10
1646816920000|2022-03-09 09:08:40|14647.82|14527.82|14649.65|14529.65|14649.65|14529.65|14647.49|14527.49|9
1646816930000|2022-03-09 09:08:50|14650.01|14530.01|14649.75|14529.75|14650.36|14530.36|14649.71|14529.71|8
1646816940000|2022-03-09 09:09:00|14649.69|14529.69|14648.56|14528.56|14650.08|14530.08|14647.9|14527.9|10
1646816950000|2022-03-09 09:09:10|14648.63|14528.63|14653.62|14533.62|14654.22|14534.22|14648.63|14528.63|10
1646816960000|2022-03-09 09:09:20|14653.84|14533.84|14654.04|14534.04|14654.04|14534.04|14653.17|14533.17|10
1646816970000|2022-03-09 09:09:30|14654.63|14534.63|14654.48|14534.48|14654.63|14534.63|14653|14533|10
1646816980000|2022-03-09 09:09:40|14654.43|14534.43|14652.61|14532.61|14654.43|14534.43|14652.6|14532.6|8
1646816990000|2022-03-09 09:09:50|14652.56|14532.56|14652.75|14532.75|14652.75|14532.75|14652|14532|10
1646817000000|2022-03-09 09:10:00|14651.88|14531.88|14651.82|14531.82|14652.54|14532.54|14651.75|14531.75|10
1646817010000|2022-03-09 09:10:10|14651.83|14531.83|14652.98|14532.98|14652.98|14532.98|14651.83|14531.83|10
1646817020000|2022-03-09 09:10:20|14652.41|14532.41|14651.18|14531.18|14652.41|14532.41|14651.12|14531.12|9
1646817030000|2022-03-09 09:10:30|14651.2|14531.2|14651.32|14531.32|14651.53|14531.53|14650.36|14530.36|10
1646817040000|2022-03-09 09:10:40|14650.56|14530.56|14655.35|14535.35|14655.35|14535.35|14650.56|14530.56|8
1646817050000|2022-03-09 09:10:50|14655.75|14535.75|14657.11|14537.11|14657.11|14537.11|14655.75|14535.75|9
1646817060000|2022-03-09 09:11:00|14657.14|14537.14|14657.07|14537.07|14657.22|14537.22|14657|14537|9
1646817070000|2022-03-09 09:11:10|14656.97|14536.97|14656.6|14536.6|14657.17|14537.17|14656.6|14536.6|9
1646817080000|2022-03-09 09:11:20|14656.15|14536.15|14657.07|14537.07|14657.07|14537.07|14655.9|14535.9|10
1646817090000|2022-03-09 09:11:30|14657.2|14537.2|14656.53|14536.53|14657.2|14537.2|14656.53|14536.53|7
1646817100000|2022-03-09 09:11:40|14656.88|14536.88|14657.9|14537.9|14657.9|14537.9|14656.88|14536.88|8
1646817110000|2022-03-09 09:11:50|14657.99|14537.99|14659.23|14539.23|14660.91|14540.91|14657.99|14537.99|10
1646817120000|2022-03-09 09:12:00|14659.32|14539.32|14656.52|14536.52|14659.32|14539.32|14656.52|14536.52|10
1646817130000|2022-03-09 09:12:10|14656.77|14536.77|14655.91|14535.91|14656.77|14536.77|14655.91|14535.91|8
1646817140000|2022-03-09 09:12:20|14654.95|14534.95|14653.58|14533.58|14654.95|14534.95|14653.58|14533.58|10
1646817150000|2022-03-09 09:12:30|14653.68|14533.68|14653.32|14533.32|14653.85|14533.85|14653.32|14533.32|10
1646817160000|2022-03-09 09:12:40|14653.12|14533.12|14654.92|14534.92|14655.26|14535.26|14653.12|14533.12|9
1646817170000|2022-03-09 09:12:50|14654.71|14534.71|14656.5|14536.5|14656.85|14536.85|14654.71|14534.71|10
1646817180000|2022-03-09 09:13:00|14655.92|14535.92|14655.95|14535.95|14656.57|14536.57|14655.62|14535.62|10
1646817190000|2022-03-09 09:13:10|14655.87|14535.87|14654.6|14534.6|14655.9|14535.9|14654.6|14534.6|9
1646817200000|2022-03-09 09:13:20|14654.46|14534.46|14653.89|14533.89|14654.46|14534.46|14653.46|14533.46|10
1646817210000|2022-03-09 09:13:30|14653.73|14533.73|14652.6|14532.6|14653.73|14533.73|14652.6|14532.6|10
1646817220000|2022-03-09 09:13:40|14652.59|14532.59|14653.49|14533.49|14653.59|14533.59|14652.59|14532.59|10
1646817230000|2022-03-09 09:13:50|14653.15|14533.15|14655.2|14535.2|14655.2|14535.2|14653.11|14533.11|9
1646817240000|2022-03-09 09:14:00|14655.64|14535.64|14656.31|14536.31|14656.31|14536.31|14655.44|14535.44|10
1646817250000|2022-03-09 09:14:10|14656.58|14536.58|14657.51|14537.51|14657.64|14537.64|14656.58|14536.58|7
1646817260000|2022-03-09 09:14:20|14657.39|14537.39|14657.93|14537.93|14658.02|14538.02|14657.22|14537.22|10
1646817270000|2022-03-09 09:14:30|14658.64|14538.64|14659.48|14539.48|14659.5|14539.5|14658.64|14538.64|9
1646817280000|2022-03-09 09:14:40|14662.01|14542.01|14665.42|14545.42|14665.42|14545.42|14662.01|14542.01|9
1646817290000|2022-03-09 09:14:50|14665.11|14545.11|14666.01|14546.01|14666.44|14546.44|14665.11|14545.11|9
1646817300000|2022-03-09 09:15:00|14665.85|14545.85|14669.14|14549.14|14669.14|14549.14|14665.85|14545.85|10
1646817310000|2022-03-09 09:15:10|14669.27|14549.27|14668.89|14548.89|14671.51|14551.51|14668.89|14548.89|10
1646817320000|2022-03-09 09:15:20|14669.17|14549.17|14662.18|14542.18|14669.17|14549.17|14662|14542|10
1646817330000|2022-03-09 09:15:30|14662.05|14542.05|14661.81|14541.81|14662.05|14542.05|14661.14|14541.14|10
1646817340000|2022-03-09 09:15:40|14661.83|14541.83|14658.67|14538.67|14661.83|14541.83|14658.64|14538.64|9
1646817350000|2022-03-09 09:15:50|14658.19|14538.19|14659.62|14539.62|14659.62|14539.62|14657.43|14537.43|10
1646817360000|2022-03-09 09:16:00|14659.93|14539.93|14663.41|14543.41|14663.41|14543.41|14659.93|14539.93|10
1646817370000|2022-03-09 09:16:10|14663.34|14543.34|14663.13|14543.13|14663.34|14543.34|14662.02|14542.02|9
1646817380000|2022-03-09 09:16:20|14663.65|14543.65|14663.96|14543.96|14664.09|14544.09|14663.65|14543.65|10
1646817390000|2022-03-09 09:16:30|14663.88|14543.88|14661.78|14541.78|14663.88|14543.88|14661.78|14541.78|10
1646817400000|2022-03-09 09:16:40|14661.33|14541.33|14660|14540|14661.33|14541.33|14659.99|14539.99|9
1646817410000|2022-03-09 09:16:50|14659.81|14539.81|14656.97|14536.97|14659.81|14539.81|14656.97|14536.97|9
1646817420000|2022-03-09 09:17:00|14656.94|14536.94|14656.6|14536.6|14656.94|14536.94|14656.2|14536.2|9
1646817430000|2022-03-09 09:17:10|14656.31|14536.31|14654.1|14534.1|14656.31|14536.31|14654.1|14534.1|10
1646817440000|2022-03-09 09:17:20|14654.22|14534.22|14654.14|14534.14|14654.5|14534.5|14653.52|14533.52|9
1646817450000|2022-03-09 09:17:30|14654.37|14534.37|14654.15|14534.15|14654.64|14534.64|14654.1|14534.1|10
1646817460000|2022-03-09 09:17:40|14654.16|14534.16|14655.93|14535.93|14655.93|14535.93|14653.83|14533.83|9
1646817470000|2022-03-09 09:17:50|14656.06|14536.06|14656.97|14536.97|14657.15|14537.15|14655.84|14535.84|10
1646817480000|2022-03-09 09:18:00|14656.65|14536.65|14656.87|14536.87|14657.33|14537.33|14656.65|14536.65|10
1646817490000|2022-03-09 09:18:10|14657.01|14537.01|14658.91|14538.91|14658.91|14538.91|14656.44|14536.44|10
1646817500000|2022-03-09 09:18:20|14658.8|14538.8|14659.31|14539.31|14659.31|14539.31|14658.61|14538.61|10
1646817510000|2022-03-09 09:18:30|14659.34|14539.34|14657.77|14537.77|14659.47|14539.47|14657.77|14537.77|9
1646817520000|2022-03-09 09:18:40|14657.63|14537.63|14660.65|14540.65|14660.65|14540.65|14657.63|14537.63|10
1646817530000|2022-03-09 09:18:50|14660.68|14540.68|14660.67|14540.67|14660.71|14540.71|14660.3|14540.3|9
1646817540000|2022-03-09 09:19:00|14660.7|14540.7|14659.56|14539.56|14660.7|14540.7|14659.15|14539.15|10
1646817550000|2022-03-09 09:19:10|14659.21|14539.21|14658.59|14538.59|14659.4|14539.4|14658.41|14538.41|10
1646817560000|2022-03-09 09:19:20|14658.52|14538.52|14659.03|14539.03|14659.08|14539.08|14658.52|14538.52|8
1646817570000|2022-03-09 09:19:30|14658.87|14538.87|14658.7|14538.7|14659.09|14539.09|14658.48|14538.48|10
1646817580000|2022-03-09 09:19:40|14658.71|14538.71|14658.58|14538.58|14658.94|14538.94|14657.61|14537.61|10
1646817590000|2022-03-09 09:19:50|14658.61|14538.61|14657.58|14537.58|14658.88|14538.88|14657.47|14537.47|9
1646817600000|2022-03-09 09:20:00|14657.97|14537.97|14656.76|14536.76|14658.13|14538.13|14656.35|14536.35|10
1646817610000|2022-03-09 09:20:10|14656.66|14536.66|14658.6|14538.6|14658.66|14538.66|14656.66|14536.66|10
1646817620000|2022-03-09 09:20:20|14658.57|14538.57|14658.97|14538.97|14658.97|14538.97|14658.12|14538.12|10
1646817630000|2022-03-09 09:20:30|14659.43|14539.43|14661.04|14541.04|14661.04|14541.04|14659.41|14539.41|10
1646817640000|2022-03-09 09:20:40|14661.05|14541.05|14665.82|14545.82|14665.82|14545.82|14660.94|14540.94|10
1646817650000|2022-03-09 09:20:50|14666.33|14546.33|14668.41|14548.41|14668.86|14548.86|14666.33|14546.33|10
1646817660000|2022-03-09 09:21:00|14668.95|14548.95|14668.36|14548.36|14668.95|14548.95|14668.18|14548.18|10
1646817670000|2022-03-09 09:21:10|14669.22|14549.22|14673.24|14553.24|14673.24|14553.24|14669.22|14549.22|10
1646817680000|2022-03-09 09:21:20|14673.87|14553.87|14676.7|14556.7|14676.82|14556.82|14673.87|14553.87|10
1646817690000|2022-03-09 09:21:30|14676.84|14556.84|14677.7|14557.7|14677.7|14557.7|14676.51|14556.51|9
1646817700000|2022-03-09 09:21:40|14677.66|14557.66|14678.35|14558.35|14678.35|14558.35|14676.84|14556.84|9
1646817710000|2022-03-09 09:21:50|14678.59|14558.59|14682.18|14562.18|14682.18|14562.18|14678.59|14558.59|10
1646817720000|2022-03-09 09:22:00|14683.44|14563.44|14684.07|14564.07|14685.01|14565.01|14683.44|14563.44|10
1646817730000|2022-03-09 09:22:10|14684|14564|14684.21|14564.21|14684.98|14564.98|14684|14564|10
1646817740000|2022-03-09 09:22:20|14684.42|14564.42|14684.03|14564.03|14684.44|14564.44|14683.4|14563.4|6
1646817750000|2022-03-09 09:22:30|14684.14|14564.14|14685.75|14565.75|14685.92|14565.92|14684.14|14564.14|10
1646817760000|2022-03-09 09:22:40|14686.34|14566.34|14685.34|14565.34|14687.66|14567.66|14684.91|14564.91|10
1646817770000|2022-03-09 09:22:50|14685.5|14565.5|14689.81|14569.81|14689.86|14569.86|14685.5|14565.5|10
1646817780000|2022-03-09 09:23:00|14690.54|14570.54|14694.17|14574.17|14694.17|14574.17|14690.54|14570.54|10
1646817790000|2022-03-09 09:23:10|14693.36|14573.36|14693.4|14573.4|14695.55|14575.55|14693.25|14573.25|9
1646817800000|2022-03-09 09:23:20|14693.41|14573.41|14692.57|14572.57|14693.49|14573.49|14692.57|14572.57|10
1646817810000|2022-03-09 09:23:30|14692.82|14572.82|14692.6|14572.6|14692.82|14572.82|14692.15|14572.15|7
1646817820000|2022-03-09 09:23:40|14692.77|14572.77|14693.67|14573.67|14693.73|14573.73|14692.77|14572.77|10
1646817830000|2022-03-09 09:23:50|14694.18|14574.18|14697.35|14577.35|14697.35|14577.35|14694.18|14574.18|9
1646817840000|2022-03-09 09:24:00|14698.19|14578.19|14697.83|14577.83|14698.82|14578.82|14697.83|14577.83|10
1646817850000|2022-03-09 09:24:10|14697.94|14577.94|14697.68|14577.68|14699.35|14579.35|14697.68|14577.68|10
1646817860000|2022-03-09 09:24:20|14697.61|14577.61|14697.05|14577.05|14697.61|14577.61|14696.58|14576.58|8
1646817870000|2022-03-09 09:24:30|14697.04|14577.04|14695.52|14575.52|14697.4|14577.4|14695.33|14575.33|9
1646817880000|2022-03-09 09:24:40|14695.36|14575.36|14695.68|14575.68|14696.06|14576.06|14695.06|14575.06|9
1646817890000|2022-03-09 09:24:50|14695.49|14575.49|14695.96|14575.96|14695.96|14575.96|14695.4|14575.4|10
1646817900000|2022-03-09 09:25:00|14696.17|14576.17|14695.91|14575.91|14696.17|14576.17|14695.91|14575.91|7
1646817910000|2022-03-09 09:25:10|14696.03|14576.03|14696.86|14576.86|14697.14|14577.14|14696.01|14576.01|9
1646817920000|2022-03-09 09:25:20|14696.75|14576.75|14696|14576|14697.12|14577.12|14695.85|14575.85|10
1646817930000|2022-03-09 09:25:30|14696.03|14576.03|14694.12|14574.12|14696.03|14576.03|14694.12|14574.12|10
1646817940000|2022-03-09 09:25:40|14694.17|14574.17|14692.04|14572.04|14694.17|14574.17|14692.04|14572.04|10
1646817950000|2022-03-09 09:25:50|14692.03|14572.03|14691.28|14571.28|14692.17|14572.17|14691.17|14571.17|8
1646817960000|2022-03-09 09:26:00|14690.81|14570.81|14689.13|14569.13|14690.86|14570.86|14688.92|14568.92|10
1646817970000|2022-03-09 09:26:10|14689.22|14569.22|14690.2|14570.2|14690.2|14570.2|14688.92|14568.92|10
1646817980000|2022-03-09 09:26:20|14690.3|14570.3|14692.3|14572.3|14692.3|14572.3|14690.3|14570.3|10
1646817990000|2022-03-09 09:26:30|14692.64|14572.64|14692.37|14572.37|14693.07|14573.07|14692.22|14572.22|8
1646818000000|2022-03-09 09:26:40|14693|14573|14690.42|14570.42|14693|14573|14690.42|14570.42|8
1646818010000|2022-03-09 09:26:50|14690.47|14570.47|14691.09|14571.09|14691.9|14571.9|14690.39|14570.39|10
1646818020000|2022-03-09 09:27:00|14691.11|14571.11|14690.51|14570.51|14691.11|14571.11|14690.51|14570.51|10
1646818030000|2022-03-09 09:27:10|14690.57|14570.57|14691.22|14571.22|14691.22|14571.22|14690.5|14570.5|9
1646818040000|2022-03-09 09:27:20|14691.44|14571.44|14692.76|14572.76|14692.76|14572.76|14691.44|14571.44|10
1646818050000|2022-03-09 09:27:30|14692.87|14572.87|14693.67|14573.67|14694.16|14574.16|14692.87|14572.87|10
1646818060000|2022-03-09 09:27:40|14694.21|14574.21|14695.43|14575.43|14695.45|14575.45|14694.21|14574.21|10
1646818070000|2022-03-09 09:27:50|14695.47|14575.47|14695.48|14575.48|14695.54|14575.54|14695.23|14575.23|8
1646818080000|2022-03-09 09:28:00|14695.21|14575.21|14695.18|14575.18|14695.98|14575.98|14695.18|14575.18|9
1646818090000|2022-03-09 09:28:10|14694.36|14574.36|14695.19|14575.19|14695.56|14575.56|14694.28|14574.28|10
1646818100000|2022-03-09 09:28:20|14693.7|14573.7|14694.05|14574.05|14694.22|14574.22|14693.7|14573.7|9
1646818110000|2022-03-09 09:28:30|14694|14574|14692.74|14572.74|14694.14|14574.14|14692.72|14572.72|10
1646818120000|2022-03-09 09:28:40|14692.87|14572.87|14693.3|14573.3|14693.39|14573.39|14692.2|14572.2|7
1646818130000|2022-03-09 09:28:50|14693.46|14573.46|14692.53|14572.53|14693.46|14573.46|14692.24|14572.24|9
1646818140000|2022-03-09 09:29:00|14692.62|14572.62|14694.43|14574.43|14694.45|14574.45|14692.62|14572.62|9
1646818150000|2022-03-09 09:29:10|14694.48|14574.48|14694.24|14574.24|14694.55|14574.55|14694.24|14574.24|6
1646818160000|2022-03-09 09:29:20|14694.34|14574.34|14695.23|14575.23|14695.72|14575.72|14694.34|14574.34|10
1646818170000|2022-03-09 09:29:30|14695.41|14575.41|14695.36|14575.36|14697.72|14577.72|14694.93|14574.93|9
1646818180000|2022-03-09 09:29:40|14695.9|14575.9|14699.94|14579.94|14699.94|14579.94|14695.9|14575.9|10
1646818190000|2022-03-09 09:29:50|14700.26|14580.26|14703.9|14583.9|14703.9|14583.9|14700.26|14580.26|10
1646818200000|2022-03-09 09:30:00|14703.83|14583.83|14704.02|14584.02|14704.29|14584.29|14703.68|14583.68|10
1646818210000|2022-03-09 09:30:10|14704.11|14584.11|14707.25|14587.25|14707.25|14587.25|14704.11|14584.11|8
1646818220000|2022-03-09 09:30:20|14707.67|14587.67|14708.94|14588.94|14709.01|14589.01|14707.67|14587.67|8
1646818230000|2022-03-09 09:30:30|14708.88|14588.88|14706.1|14586.1|14708.88|14588.88|14705.84|14585.84|10
1646818240000|2022-03-09 09:30:40|14705.85|14585.85|14706.93|14586.93|14707.59|14587.59|14705.84|14585.84|10
1646818250000|2022-03-09 09:30:50|14706.6|14586.6|14705.45|14585.45|14706.6|14586.6|14705.04|14585.04|10
1646818260000|2022-03-09 09:31:00|14705.43|14585.43|14699.94|14579.94|14705.69|14585.69|14699.87|14579.87|10
1646818270000|2022-03-09 09:31:10|14699.69|14579.69|14696.44|14576.44|14699.69|14579.69|14696.44|14576.44|10
1646818280000|2022-03-09 09:31:20|14696.48|14576.48|14696.63|14576.63|14696.63|14576.63|14695.84|14575.84|10
1646818290000|2022-03-09 09:31:30|14696.88|14576.88|14697.27|14577.27|14697.27|14577.27|14696.78|14576.78|10
1646818300000|2022-03-09 09:31:40|14697.25|14577.25|14697.31|14577.31|14697.42|14577.42|14697.21|14577.21|8
1646818310000|2022-03-09 09:31:50|14697.15|14577.15|14696.62|14576.62|14697.15|14577.15|14696.56|14576.56|8
1646818320000|2022-03-09 09:32:00|14696.81|14576.81|14696.75|14576.75|14697.14|14577.14|14696.74|14576.74|7
1646818330000|2022-03-09 09:32:10|14696.7|14576.7|14698.58|14578.58|14699.4|14579.4|14696.7|14576.7|10
1646818340000|2022-03-09 09:32:20|14698.21|14578.21|14697.97|14577.97|14698.32|14578.32|14697.61|14577.61|8
1646818350000|2022-03-09 09:32:30|14697.81|14577.81|14695.48|14575.48|14697.81|14577.81|14695.48|14575.48|9
1646818360000|2022-03-09 09:32:40|14694.4|14574.4|14691.3|14571.3|14694.4|14574.4|14691.3|14571.3|10
1646818370000|2022-03-09 09:32:50|14690.8|14570.8|14689.37|14569.37|14690.8|14570.8|14689.2|14569.2|10
1646818380000|2022-03-09 09:33:00|14689.75|14569.75|14687.37|14567.37|14689.75|14569.75|14687.14|14567.14|8
1646818390000|2022-03-09 09:33:10|14687.01|14567.01|14686.1|14566.1|14687.01|14567.01|14686.1|14566.1|10
1646818400000|2022-03-09 09:33:20|14685.77|14565.77|14685.13|14565.13|14685.88|14565.88|14685.13|14565.13|10
1646818410000|2022-03-09 09:33:30|14685.14|14565.14|14683.98|14563.98|14685.14|14565.14|14683.98|14563.98|10
1646818420000|2022-03-09 09:33:40|14683.65|14563.65|14682.66|14562.66|14683.96|14563.96|14682.63|14562.63|9
1646818430000|2022-03-09 09:33:50|14682.64|14562.64|14681.63|14561.63|14682.64|14562.64|14681.56|14561.56|10
1646818440000|2022-03-09 09:34:00|14681.65|14561.65|14681.35|14561.35|14681.65|14561.65|14680.61|14560.61|10
1646818450000|2022-03-09 09:34:10|14681.13|14561.13|14682.39|14562.39|14682.72|14562.72|14681.13|14561.13|9
1646818460000|2022-03-09 09:34:20|14682.93|14562.93|14686.09|14566.09|14686.09|14566.09|14682.88|14562.88|9
1646818470000|2022-03-09 09:34:30|14686.62|14566.62|14687.11|14567.11|14687.92|14567.92|14686.62|14566.62|9
1646818480000|2022-03-09 09:34:40|14687.09|14567.09|14684.41|14564.41|14687.09|14567.09|14684.41|14564.41|10
1646818490000|2022-03-09 09:34:50|14684.67|14564.67|14677.86|14557.86|14684.67|14564.67|14677.86|14557.86|10
1646818500000|2022-03-09 09:35:00|14675.13|14555.13|14669.66|14549.66|14675.13|14555.13|14669.54|14549.54|10
1646818510000|2022-03-09 09:35:10|14668.8|14548.8|14669.38|14549.38|14670.16|14550.16|14668.52|14548.52|10
1646818520000|2022-03-09 09:35:20|14669.33|14549.33|14667.22|14547.22|14669.34|14549.34|14667.22|14547.22|9
1646818530000|2022-03-09 09:35:30|14667.17|14547.17|14669.14|14549.14|14669.53|14549.53|14667.17|14547.17|9
1646818540000|2022-03-09 09:35:40|14669.65|14549.65|14671.26|14551.26|14671.26|14551.26|14669.65|14549.65|10
1646818550000|2022-03-09 09:35:50|14671.37|14551.37|14672.49|14552.49|14672.49|14552.49|14671.37|14551.37|8
1646818560000|2022-03-09 09:36:00|14672.67|14552.67|14674.4|14554.4|14675|14555|14672.48|14552.48|10
1646818570000|2022-03-09 09:36:10|14674.19|14554.19|14673.68|14553.68|14675.12|14555.12|14673.39|14553.39|10
1646818580000|2022-03-09 09:36:20|14673.3|14553.3|14675.31|14555.31|14675.31|14555.31|14673.29|14553.29|10
1646818590000|2022-03-09 09:36:30|14675.64|14555.64|14677.52|14557.52|14677.52|14557.52|14675.64|14555.64|9
1646818600000|2022-03-09 09:36:40|14678|14558|14677.46|14557.46|14678|14558|14676.82|14556.82|10
1646818610000|2022-03-09 09:36:50|14677.6|14557.6|14679.22|14559.22|14679.22|14559.22|14677.6|14557.6|10
1646818620000|2022-03-09 09:37:00|14678.95|14558.95|14680.42|14560.42|14681.01|14561.01|14678.95|14558.95|9
1646818630000|2022-03-09 09:37:10|14681.57|14561.57|14681.84|14561.84|14681.84|14561.84|14681.46|14561.46|10
1646818640000|2022-03-09 09:37:20|14681.88|14561.88|14679.56|14559.56|14681.88|14561.88|14679.56|14559.56|9
1646818650000|2022-03-09 09:37:30|14679.62|14559.62|14680.4|14560.4|14680.66|14560.66|14679.57|14559.57|10
1646818660000|2022-03-09 09:37:40|14680.19|14560.19|14680.21|14560.21|14680.5|14560.5|14679.82|14559.82|10
1646818670000|2022-03-09 09:37:50|14679.82|14559.82|14679.14|14559.14|14679.82|14559.82|14679.14|14559.14|7
1646818680000|2022-03-09 09:38:00|14679.07|14559.07|14678.96|14558.96|14679.32|14559.32|14678.62|14558.62|9
1646818690000|2022-03-09 09:38:10|14679.03|14559.03|14680.7|14560.7|14680.96|14560.96|14679.03|14559.03|10
1646818700000|2022-03-09 09:38:20|14681.14|14561.14|14682.23|14562.23|14682.23|14562.23|14681.14|14561.14|10
1646818710000|2022-03-09 09:38:30|14682.14|14562.14|14682.04|14562.04|14682.31|14562.31|14681.79|14561.79|9
1646818720000|2022-03-09 09:38:40|14682.02|14562.02|14682.86|14562.86|14682.86|14562.86|14682.01|14562.01|9
1646818730000|2022-03-09 09:38:50|14682.7|14562.7|14685.75|14565.75|14685.75|14565.75|14682.7|14562.7|9
1646818740000|2022-03-09 09:39:00|14685.79|14565.79|14682.85|14562.85|14685.81|14565.81|14682.85|14562.85|10
1646818750000|2022-03-09 09:39:10|14683.15|14563.15|14683.03|14563.03|14683.15|14563.15|14682.43|14562.43|10
1646818760000|2022-03-09 09:39:20|14684.04|14564.04|14683.57|14563.57|14685.04|14565.04|14683.57|14563.57|10
1646818770000|2022-03-09 09:39:30|14683.53|14563.53|14685.14|14565.14|14686.5|14566.5|14682.6|14562.6|10
1646818780000|2022-03-09 09:39:40|14685.72|14565.72|14691.9|14571.9|14691.9|14571.9|14685.72|14565.72|10
1646818790000|2022-03-09 09:39:50|14692.22|14572.22|14692.04|14572.04|14692.46|14572.46|14690.2|14570.2|10
1646818800000|2022-03-09 09:40:00|14692.08|14572.08|14692.98|14572.98|14692.98|14572.98|14692.08|14572.08|10
1646818810000|2022-03-09 09:40:10|14692.95|14572.95|14695.09|14575.09|14695.37|14575.37|14692.57|14572.57|10
1646818820000|2022-03-09 09:40:20|14695.24|14575.24|14695.4|14575.4|14695.6|14575.6|14695.24|14575.24|9
1646818830000|2022-03-09 09:40:30|14695.09|14575.09|14696.7|14576.7|14697.04|14577.04|14694.91|14574.91|9
1646818840000|2022-03-09 09:40:40|14696.66|14576.66|14696.49|14576.49|14696.66|14576.66|14695.74|14575.74|8
1646818850000|2022-03-09 09:40:50|14696.55|14576.55|14696.35|14576.35|14696.55|14576.55|14695.89|14575.89|9
1646818860000|2022-03-09 09:41:00|14696.33|14576.33|14696.22|14576.22|14696.5|14576.5|14695.45|14575.45|10
1646818870000|2022-03-09 09:41:10|14696.34|14576.34|14693.37|14573.37|14696.34|14576.34|14693.37|14573.37|10
1646818880000|2022-03-09 09:41:20|14693.26|14573.26|14694.22|14574.22|14694.35|14574.35|14693.26|14573.26|9
1646818890000|2022-03-09 09:41:30|14694.77|14574.77|14696.76|14576.76|14696.99|14576.99|14694.77|14574.77|10
1646818900000|2022-03-09 09:41:40|14697.43|14577.43|14698.22|14578.22|14698.22|14578.22|14696.77|14576.77|10
1646818910000|2022-03-09 09:41:50|14698.34|14578.34|14699.94|14579.94|14700.08|14580.08|14698.34|14578.34|10
1646818920000|2022-03-09 09:42:00|14699.92|14579.92|14705.07|14585.07|14705.27|14585.27|14699.15|14579.15|9
1646818930000|2022-03-09 09:42:10|14705.05|14585.05|14703.28|14583.28|14705.31|14585.31|14703.23|14583.23|10
1646818940000|2022-03-09 09:42:20|14701.82|14581.82|14699.1|14579.1|14701.82|14581.82|14698.95|14578.95|10
1646818950000|2022-03-09 09:42:30|14699.23|14579.23|14697.41|14577.41|14699.23|14579.23|14697.41|14577.41|8
1646818960000|2022-03-09 09:42:40|14697.09|14577.09|14698.5|14578.5|14698.5|14578.5|14697.09|14577.09|8
1646818970000|2022-03-09 09:42:50|14698.94|14578.94|14701.18|14581.18|14701.18|14581.18|14698.59|14578.59|8
1646818980000|2022-03-09 09:43:00|14701.72|14581.72|14703.65|14583.65|14703.65|14583.65|14701.72|14581.72|9
1646818990000|2022-03-09 09:43:10|14703.81|14583.81|14705.78|14585.78|14705.78|14585.78|14703.81|14583.81|10
1646819000000|2022-03-09 09:43:20|14705.95|14585.95|14707.67|14587.67|14707.67|14587.67|14705.95|14585.95|8
1646819010000|2022-03-09 09:43:30|14707.72|14587.72|14708.7|14588.7|14708.7|14588.7|14707.4|14587.4|10
1646819020000|2022-03-09 09:43:40|14708.64|14588.64|14708.44|14588.44|14708.64|14588.64|14707.96|14587.96|10
1646819030000|2022-03-09 09:43:50|14708.11|14588.11|14708.31|14588.31|14708.54|14588.54|14707.32|14587.32|9
1646819040000|2022-03-09 09:44:00|14708.33|14588.33|14706.19|14586.19|14708.33|14588.33|14705.96|14585.96|10
1646819050000|2022-03-09 09:44:10|14706.17|14586.17|14706.41|14586.41|14706.41|14586.41|14705.17|14585.17|10
1646819060000|2022-03-09 09:44:20|14706.22|14586.22|14706.68|14586.68|14706.68|14586.68|14705.89|14585.89|9
1646819070000|2022-03-09 09:44:30|14706.43|14586.43|14706|14586|14706.43|14586.43|14705.51|14585.51|10
1646819080000|2022-03-09 09:44:40|14706.14|14586.14|14706.16|14586.16|14706.19|14586.19|14705.96|14585.96|10
1646819090000|2022-03-09 09:44:50|14706.2|14586.2|14706.85|14586.85|14707.2|14587.2|14705.86|14585.86|10
1646819100000|2022-03-09 09:45:00|14706.64|14586.64|14707.92|14587.92|14708.02|14588.02|14706.64|14586.64|8
1646819110000|2022-03-09 09:45:10|14708.36|14588.36|14709.16|14589.16|14709.21|14589.21|14708.36|14588.36|9
1646819120000|2022-03-09 09:45:20|14709.2|14589.2|14709.42|14589.42|14709.62|14589.62|14708.91|14588.91|10
1646819130000|2022-03-09 09:45:30|14709.64|14589.64|14710.12|14590.12|14710.75|14590.75|14709.64|14589.64|9
1646819140000|2022-03-09 09:45:40|14710.14|14590.14|14712.83|14592.83|14712.83|14592.83|14710.1|14590.1|10
1646819150000|2022-03-09 09:45:50|14712.7|14592.7|14714.67|14594.67|14714.73|14594.73|14712.7|14592.7|9
1646819160000|2022-03-09 09:46:00|14715.19|14595.19|14716.74|14596.74|14716.86|14596.86|14715.16|14595.16|10
1646819170000|2022-03-09 09:46:10|14717.22|14597.22|14719.86|14599.86|14720.05|14600.05|14717.12|14597.12|10
1646819180000|2022-03-09 09:46:20|14719.96|14599.96|14719.95|14599.95|14721.14|14601.14|14718.86|14598.86|10
1646819190000|2022-03-09 09:46:30|14719.66|14599.66|14714.74|14594.74|14719.98|14599.98|14714.74|14594.74|10
1646819200000|2022-03-09 09:46:40|14715.02|14595.02|14713.95|14593.95|14715.49|14595.49|14713.95|14593.95|10
1646819210000|2022-03-09 09:46:50|14713.93|14593.93|14711.64|14591.64|14713.93|14593.93|14711.39|14591.39|9
1646819220000|2022-03-09 09:47:00|14711.48|14591.48|14708.54|14588.54|14711.55|14591.55|14708.54|14588.54|10
1646819230000|2022-03-09 09:47:10|14708.13|14588.13|14704.96|14584.96|14708.14|14588.14|14704.96|14584.96|9
1646819240000|2022-03-09 09:47:20|14705.04|14585.04|14701.27|14581.27|14705.08|14585.08|14701.27|14581.27|10
1646819250000|2022-03-09 09:47:30|14701.4|14581.4|14700.81|14580.81|14701.4|14581.4|14700.81|14580.81|9
1646819260000|2022-03-09 09:47:40|14700.69|14580.69|14699.99|14579.99|14700.81|14580.81|14699.48|14579.48|10
1646819270000|2022-03-09 09:47:50|14700.98|14580.98|14693.54|14573.54|14700.98|14580.98|14693.54|14573.54|10
1646819280000|2022-03-09 09:48:00|14693.38|14573.38|14692.29|14572.29|14693.38|14573.38|14692|14572|9
1646819290000|2022-03-09 09:48:10|14692.96|14572.96|14693.91|14573.91|14693.91|14573.91|14692.93|14572.93|9
1646819300000|2022-03-09 09:48:20|14693.74|14573.74|14693.48|14573.48|14694.38|14574.38|14693.38|14573.38|10
1646819310000|2022-03-09 09:48:30|14693.45|14573.45|14690.72|14570.72|14693.55|14573.55|14690.72|14570.72|7
1646819320000|2022-03-09 09:48:40|14690.36|14570.36|14685.08|14565.08|14690.36|14570.36|14684.98|14564.98|10
1646819330000|2022-03-09 09:48:50|14685.18|14565.18|14683.57|14563.57|14685.18|14565.18|14683.57|14563.57|9
1646819340000|2022-03-09 09:49:00|14683.29|14563.29|14683.7|14563.7|14683.7|14563.7|14683.27|14563.27|10
1646819350000|2022-03-09 09:49:10|14683.55|14563.55|14684.7|14564.7|14685.13|14565.13|14683.55|14563.55|8
1646819360000|2022-03-09 09:49:20|14684.81|14564.81|14684.86|14564.86|14685.05|14565.05|14684.81|14564.81|8
1646819370000|2022-03-09 09:49:30|14685.23|14565.23|14686.12|14566.12|14686.12|14566.12|14685.23|14565.23|9
1646819380000|2022-03-09 09:49:40|14685.95|14565.95|14685.64|14565.64|14686.07|14566.07|14684.84|14564.84|10
1646819390000|2022-03-09 09:49:50|14685.91|14565.91|14686.64|14566.64|14686.64|14566.64|14685.81|14565.81|9
1646819400000|2022-03-09 09:50:00|14686.5|14566.5|14683.94|14563.94|14686.5|14566.5|14683.94|14563.94|10
1646819410000|2022-03-09 09:50:10|14684.06|14564.06|14684.08|14564.08|14684.25|14564.25|14683.92|14563.92|10
1646819420000|2022-03-09 09:50:20|14684.07|14564.07|14684.76|14564.76|14684.92|14564.92|14684.07|14564.07|9
1646819430000|2022-03-09 09:50:30|14685.07|14565.07|14684.75|14564.75|14685.5|14565.5|14684.24|14564.24|10
1646819440000|2022-03-09 09:50:40|14684.47|14564.47|14684.43|14564.43|14684.47|14564.47|14684.17|14564.17|10
1646819450000|2022-03-09 09:50:50|14684.61|14564.61|14685.14|14565.14|14685.14|14565.14|14684.01|14564.01|10
1646819460000|2022-03-09 09:51:00|14684.72|14564.72|14678.1|14558.1|14684.72|14564.72|14678.1|14558.1|9
1646819470000|2022-03-09 09:51:10|14677.54|14557.54|14676.64|14556.64|14677.54|14557.54|14676.58|14556.58|10
1646819480000|2022-03-09 09:51:20|14676.61|14556.61|14675.66|14555.66|14676.61|14556.61|14675.66|14555.66|10
1646819490000|2022-03-09 09:51:30|14675.68|14555.68|14674.66|14554.66|14675.87|14555.87|14674.56|14554.56|10
1646819500000|2022-03-09 09:51:40|14674.64|14554.64|14672.39|14552.39|14674.67|14554.67|14672.24|14552.24|10
1646819510000|2022-03-09 09:51:50|14673.26|14553.26|14672.85|14552.85|14673.26|14553.26|14672.82|14552.82|8
1646819520000|2022-03-09 09:52:00|14672.68|14552.68|14673.44|14553.44|14673.44|14553.44|14672.39|14552.39|6
1646819530000|2022-03-09 09:52:10|14674.19|14554.19|14674.67|14554.67|14674.97|14554.97|14673.97|14553.97|10
1646819540000|2022-03-09 09:52:20|14674.65|14554.65|14672.75|14552.75|14675.18|14555.18|14672.75|14552.75|10
1646819550000|2022-03-09 09:52:30|14672.73|14552.73|14672.38|14552.38|14672.74|14552.74|14672.38|14552.38|9
1646819560000|2022-03-09 09:52:40|14672.34|14552.34|14672.33|14552.33|14672.34|14552.34|14671.89|14551.89|7
1646819570000|2022-03-09 09:52:50|14672.87|14552.87|14673.91|14553.91|14673.91|14553.91|14672.87|14552.87|9
1646819580000|2022-03-09 09:53:00|14673.75|14553.75|14674.36|14554.36|14675.47|14555.47|14673.75|14553.75|10
1646819590000|2022-03-09 09:53:10|14674.44|14554.44|14674.15|14554.15|14674.63|14554.63|14674.15|14554.15|10
1646819600000|2022-03-09 09:53:20|14674.47|14554.47|14675.04|14555.04|14675.11|14555.11|14674.29|14554.29|10
1646819610000|2022-03-09 09:53:30|14675.03|14555.03|14675.37|14555.37|14675.37|14555.37|14674.98|14554.98|10
1646819620000|2022-03-09 09:53:40|14675.16|14555.16|14674.09|14554.09|14675.16|14555.16|14672.03|14552.03|10
1646819630000|2022-03-09 09:53:50|14673.84|14553.84|14674.84|14554.84|14674.96|14554.96|14673.57|14553.57|10
1646819640000|2022-03-09 09:54:00|14674.82|14554.82|14676.45|14556.45|14676.45|14556.45|14674.82|14554.82|9
1646819650000|2022-03-09 09:54:10|14675.75|14555.75|14675.57|14555.57|14675.75|14555.75|14675.01|14555.01|10
1646819660000|2022-03-09 09:54:20|14675.72|14555.72|14676.78|14556.78|14676.78|14556.78|14675.36|14555.36|9
1646819670000|2022-03-09 09:54:30|14677.07|14557.07|14677.13|14557.13|14677.5|14557.5|14677.07|14557.07|9
1646819680000|2022-03-09 09:54:40|14677.17|14557.17|14676.68|14556.68|14677.4|14557.4|14676.68|14556.68|7
1646819690000|2022-03-09 09:54:50|14676.7|14556.7|14676.64|14556.64|14676.7|14556.7|14676.15|14556.15|10
1646819700000|2022-03-09 09:55:00|14676.55|14556.55|14674.55|14554.55|14676.68|14556.68|14674.55|14554.55|10
1646819710000|2022-03-09 09:55:10|14674.63|14554.63|14677.73|14557.73|14677.73|14557.73|14674.57|14554.57|10
1646819720000|2022-03-09 09:55:20|14677.93|14557.93|14678.29|14558.29|14678.29|14558.29|14677.93|14557.93|10
1646819730000|2022-03-09 09:55:30|14678.3|14558.3|14677.67|14557.67|14679.5|14559.5|14677.67|14557.67|10
1646819740000|2022-03-09 09:55:40|14677.48|14557.48|14676.17|14556.17|14677.48|14557.48|14676.09|14556.09|9
1646819750000|2022-03-09 09:55:50|14676.07|14556.07|14675.47|14555.47|14676.37|14556.37|14675.47|14555.47|9
1646819760000|2022-03-09 09:56:00|14675.43|14555.43|14675.31|14555.31|14675.43|14555.43|14675.09|14555.09|9
1646819770000|2022-03-09 09:56:10|14675.15|14555.15|14674.78|14554.78|14675.3|14555.3|14674.78|14554.78|8
1646819780000|2022-03-09 09:56:20|14674.27|14554.27|14674.42|14554.42|14674.66|14554.66|14674.2|14554.2|8
1646819790000|2022-03-09 09:56:30|14674.34|14554.34|14674.76|14554.76|14674.83|14554.83|14674.34|14554.34|7
1646819800000|2022-03-09 09:56:40|14674.64|14554.64|14676.24|14556.24|14676.3|14556.3|14674.43|14554.43|9
1646819810000|2022-03-09 09:56:50|14675.96|14555.96|14673.55|14553.55|14675.96|14555.96|14673.55|14553.55|10
1646819820000|2022-03-09 09:57:00|14673.23|14553.23|14672.85|14552.85|14673.23|14553.23|14672.58|14552.58|9
1646819830000|2022-03-09 09:57:10|14672.81|14552.81|14672.44|14552.44|14672.81|14552.81|14672.39|14552.39|8
1646819840000|2022-03-09 09:57:20|14672.33|14552.33|14671.41|14551.41|14672.33|14552.33|14671.34|14551.34|10
1646819850000|2022-03-09 09:57:30|14669.62|14549.62|14667.73|14547.73|14669.62|14549.62|14667.66|14547.66|10
1646819860000|2022-03-09 09:57:40|14668.11|14548.11|14668.14|14548.14|14668.38|14548.38|14668.11|14548.11|9
1646819870000|2022-03-09 09:57:50|14668.33|14548.33|14668.39|14548.39|14668.41|14548.41|14668.17|14548.17|9
1646819880000|2022-03-09 09:58:00|14668.46|14548.46|14669.41|14549.41|14669.51|14549.51|14668.42|14548.42|8
1646819890000|2022-03-09 09:58:10|14669.49|14549.49|14669.25|14549.25|14669.49|14549.49|14668.61|14548.61|9
1646819900000|2022-03-09 09:58:20|14668.7|14548.7|14667.94|14547.94|14668.7|14548.7|14667.88|14547.88|8
1646819910000|2022-03-09 09:58:30|14667.78|14547.78|14667.53|14547.53|14667.86|14547.86|14667.23|14547.23|10
1646819920000|2022-03-09 09:58:40|14667.47|14547.47|14667.37|14547.37|14667.47|14547.47|14667.11|14547.11|8
1646819930000|2022-03-09 09:58:50|14667.48|14547.48|14667.65|14547.65|14667.65|14547.65|14667.33|14547.33|9
1646819940000|2022-03-09 09:59:00|14667.44|14547.44|14669.53|14549.53|14669.68|14549.68|14664.67|14544.67|10
1646819950000|2022-03-09 09:59:10|14669.4|14549.4|14669|14549|14669.89|14549.89|14668.79|14548.79|9
1646819960000|2022-03-09 09:59:20|14668.76|14548.76|14668.49|14548.49|14668.99|14548.99|14668.31|14548.31|9
1646819970000|2022-03-09 09:59:30|14666.7|14546.7|14665.66|14545.66|14666.7|14546.7|14665.33|14545.33|10
1646819980000|2022-03-09 09:59:40|14665.04|14545.04|14662.93|14542.93|14665.28|14545.28|14662.81|14542.81|8
1646819990000|2022-03-09 09:59:50|14662.74|14542.74|14659.37|14539.37|14662.74|14542.74|14659.37|14539.37|10
1646820000000|2022-03-09 10:00:00|14659.22|14539.22|14659.04|14539.04|14659.22|14539.22|14658.55|14538.55|10
1646820010000|2022-03-09 10:00:10|14658.74|14538.74|14657.89|14537.89|14659.06|14539.06|14657.89|14537.89|10
1646820020000|2022-03-09 10:00:20|14657.98|14537.98|14657.19|14537.19|14657.98|14537.98|14656.67|14536.67|9
1646820030000|2022-03-09 10:00:30|14657.13|14537.13|14657.52|14537.52|14657.58|14537.58|14656.72|14536.72|10
1646820040000|2022-03-09 10:00:40|14657.74|14537.74|14657.32|14537.32|14657.98|14537.98|14657.3|14537.3|9
1646820050000|2022-03-09 10:00:50|14657.33|14537.33|14654.07|14534.07|14657.52|14537.52|14653.99|14533.99|10
1646820060000|2022-03-09 10:01:00|14654.31|14534.31|14650.33|14530.33|14654.54|14534.54|14650.33|14530.33|10
1646820070000|2022-03-09 10:01:10|14650.3|14530.3|14647.36|14527.36|14650.3|14530.3|14647.36|14527.36|10
1646820080000|2022-03-09 10:01:20|14646.78|14526.78|14646.28|14526.28|14646.78|14526.78|14646.02|14526.02|8
1646820090000|2022-03-09 10:01:30|14646.93|14526.93|14648.45|14528.45|14648.87|14528.87|14646.93|14526.93|9
1646820100000|2022-03-09 10:01:40|14648.21|14528.21|14648.77|14528.77|14648.8|14528.8|14648.11|14528.11|8
1646820110000|2022-03-09 10:01:50|14648.68|14528.68|14648.35|14528.35|14648.78|14528.78|14648.2|14528.2|9
1646820120000|2022-03-09 10:02:00|14648.33|14528.33|14648.28|14528.28|14648.72|14528.72|14648.28|14528.28|8
1646820130000|2022-03-09 10:02:10|14648.36|14528.36|14648.5|14528.5|14648.89|14528.89|14647.76|14527.76|7
1646820140000|2022-03-09 10:02:20|14648.66|14528.66|14648.85|14528.85|14648.87|14528.87|14647.97|14527.97|10
1646820150000|2022-03-09 10:02:30|14648.77|14528.77|14647.72|14527.72|14648.78|14528.78|14647.72|14527.72|8
1646820160000|2022-03-09 10:02:40|14648.35|14528.35|14648.55|14528.55|14648.55|14528.55|14648.31|14528.31|6
1646820170000|2022-03-09 10:02:50|14648.8|14528.8|14648.94|14528.94|14648.94|14528.94|14648.4|14528.4|9
1646820180000|2022-03-09 10:03:00|14649.12|14529.12|14651.62|14531.62|14651.62|14531.62|14649.12|14529.12|9
1646820190000|2022-03-09 10:03:10|14651.82|14531.82|14652.67|14532.67|14652.87|14532.87|14651.82|14531.82|10
1646820200000|2022-03-09 10:03:20|14652.37|14532.37|14650.97|14530.97|14652.37|14532.37|14650.97|14530.97|7
1646820210000|2022-03-09 10:03:30|14650.96|14530.96|14652.25|14532.25|14652.25|14532.25|14650.25|14530.25|10
1646820220000|2022-03-09 10:03:40|14652.05|14532.05|14654.11|14534.11|14654.11|14534.11|14651.42|14531.42|10
1646820230000|2022-03-09 10:03:50|14654.43|14534.43|14658.2|14538.2|14658.25|14538.25|14654.43|14534.43|10
1646820240000|2022-03-09 10:04:00|14658.34|14538.34|14658.38|14538.38|14658.81|14538.81|14658.07|14538.07|10
1646820250000|2022-03-09 10:04:10|14658.1|14538.1|14660.64|14540.64|14660.64|14540.64|14657.78|14537.78|10
1646820260000|2022-03-09 10:04:20|14660.65|14540.65|14661.69|14541.69|14661.7|14541.7|14660.59|14540.59|10
1646820270000|2022-03-09 10:04:30|14661.84|14541.84|14661.97|14541.97|14662.13|14542.13|14661.55|14541.55|9
1646820280000|2022-03-09 10:04:40|14662.02|14542.02|14665.82|14545.82|14665.82|14545.82|14662.02|14542.02|10
1646820290000|2022-03-09 10:04:50|14665.91|14545.91|14666.65|14546.65|14666.8|14546.8|14665.91|14545.91|10
1646820300000|2022-03-09 10:05:00|14666.7|14546.7|14666.65|14546.65|14666.7|14546.7|14666.22|14546.22|10
1646820310000|2022-03-09 10:05:10|14666.69|14546.69|14667.54|14547.54|14667.54|14547.54|14666.37|14546.37|9
1646820320000|2022-03-09 10:05:20|14667.66|14547.66|14671.13|14551.13|14671.13|14551.13|14667.26|14547.26|10
1646820330000|2022-03-09 10:05:30|14671.45|14551.45|14670.62|14550.62|14671.94|14551.94|14670.61|14550.61|10
1646820340000|2022-03-09 10:05:40|14670.12|14550.12|14672.49|14552.49|14672.49|14552.49|14669.82|14549.82|9
1646820350000|2022-03-09 10:05:50|14672.92|14552.92|14675.24|14555.24|14675.24|14555.24|14672.92|14552.92|10
1646820360000|2022-03-09 10:06:00|14675.49|14555.49|14674.57|14554.57|14675.51|14555.51|14674.04|14554.04|10
1646820370000|2022-03-09 10:06:10|14674.43|14554.43|14674.26|14554.26|14674.53|14554.53|14673.47|14553.47|10
1646820380000|2022-03-09 10:06:20|14675.32|14555.32|14676.37|14556.37|14676.54|14556.54|14675.32|14555.32|10
1646820390000|2022-03-09 10:06:30|14676.36|14556.36|14677.62|14557.62|14677.62|14557.62|14676.36|14556.36|9
1646820400000|2022-03-09 10:06:40|14677.74|14557.74|14677.69|14557.69|14678.14|14558.14|14677.29|14557.29|10
1646820410000|2022-03-09 10:06:50|14677.46|14557.46|14677.93|14557.93|14678.13|14558.13|14677.23|14557.23|10
1646820420000|2022-03-09 10:07:00|14680.17|14560.17|14683.86|14563.86|14684.36|14564.36|14680.17|14560.17|10
1646820430000|2022-03-09 10:07:10|14684.14|14564.14|14684.52|14564.52|14684.55|14564.55|14684.14|14564.14|10
1646820440000|2022-03-09 10:07:20|14684.29|14564.29|14684.32|14564.32|14684.54|14564.54|14683.61|14563.61|10
1646820450000|2022-03-09 10:07:30|14684.96|14564.96|14685.69|14565.69|14685.69|14565.69|14684.8|14564.8|9
1646820460000|2022-03-09 10:07:40|14685.32|14565.32|14684.66|14564.66|14685.41|14565.41|14684.66|14564.66|10
1646820470000|2022-03-09 10:07:50|14685.65|14565.65|14684.33|14564.33|14685.91|14565.91|14684.14|14564.14|10
1646820480000|2022-03-09 10:08:00|14684.19|14564.19|14682.91|14562.91|14684.96|14564.96|14682.91|14562.91|10
1646820490000|2022-03-09 10:08:10|14682.7|14562.7|14680.22|14560.22|14682.73|14562.73|14679.85|14559.85|10
1646820500000|2022-03-09 10:08:20|14680.14|14560.14|14682.29|14562.29|14682.29|14562.29|14679.8|14559.8|9
1646820510000|2022-03-09 10:08:30|14682.16|14562.16|14683.28|14563.28|14684.2|14564.2|14682.16|14562.16|9
1646820520000|2022-03-09 10:08:40|14683.27|14563.27|14683.58|14563.58|14683.58|14563.58|14682.75|14562.75|10
1646820530000|2022-03-09 10:08:50|14683.77|14563.77|14682.52|14562.52|14683.79|14563.79|14682.52|14562.52|10
1646820540000|2022-03-09 10:09:00|14682.57|14562.57|14682.53|14562.53|14682.75|14562.75|14682.53|14562.53|9
1646820550000|2022-03-09 10:09:10|14682.74|14562.74|14682.11|14562.11|14684.26|14564.26|14682.03|14562.03|10
1646820560000|2022-03-09 10:09:20|14681.91|14561.91|14680.61|14560.61|14681.91|14561.91|14680.06|14560.06|9
1646820570000|2022-03-09 10:09:30|14680.5|14560.5|14678.78|14558.78|14680.55|14560.55|14678.49|14558.49|10
1646820580000|2022-03-09 10:09:40|14679.21|14559.21|14680.05|14560.05|14680.15|14560.15|14678.79|14558.79|10
1646820590000|2022-03-09 10:09:50|14680.15|14560.15|14681.01|14561.01|14681.01|14561.01|14679.9|14559.9|10
1646820600000|2022-03-09 10:10:00|14681.22|14561.22|14683.17|14563.17|14683.17|14563.17|14681.22|14561.22|9
1646820610000|2022-03-09 10:10:10|14682.92|14562.92|14683.97|14563.97|14683.97|14563.97|14682.74|14562.74|9
1646820620000|2022-03-09 10:10:20|14684.38|14564.38|14684.82|14564.82|14685.28|14565.28|14683.92|14563.92|9
1646820630000|2022-03-09 10:10:30|14684.19|14564.19|14684.93|14564.93|14685.17|14565.17|14684.19|14564.19|10
1646820640000|2022-03-09 10:10:40|14685.65|14565.65|14685.31|14565.31|14685.65|14565.65|14685|14565|9
1646820650000|2022-03-09 10:10:50|14685.52|14565.52|14683.83|14563.83|14685.53|14565.53|14683.83|14563.83|8
1646820660000|2022-03-09 10:11:00|14683.86|14563.86|14683.16|14563.16|14683.86|14563.86|14683.14|14563.14|10
1646820670000|2022-03-09 10:11:10|14683.31|14563.31|14683.93|14563.93|14683.93|14563.93|14683.31|14563.31|8
1646820680000|2022-03-09 10:11:20|14683.57|14563.57|14683.07|14563.07|14683.82|14563.82|14682.76|14562.76|10
1646820690000|2022-03-09 10:11:30|14683.18|14563.18|14684.11|14564.11|14684.25|14564.25|14682.98|14562.98|8
1646820700000|2022-03-09 10:11:40|14684.1|14564.1|14683.49|14563.49|14684.1|14564.1|14683.16|14563.16|10
1646820710000|2022-03-09 10:11:50|14683.65|14563.65|14683.93|14563.93|14684.03|14564.03|14683|14563|10
1646820720000|2022-03-09 10:12:00|14683.9|14563.9|14679.9|14559.9|14683.9|14563.9|14679.9|14559.9|9
1646820730000|2022-03-09 10:12:10|14679.11|14559.11|14679.59|14559.59|14679.59|14559.59|14678.64|14558.64|9
1646820740000|2022-03-09 10:12:20|14679.64|14559.64|14680.28|14560.28|14680.89|14560.89|14679.64|14559.64|9
1646820750000|2022-03-09 10:12:30|14680.41|14560.41|14680.97|14560.97|14681.09|14561.09|14680.03|14560.03|10
1646820760000|2022-03-09 10:12:40|14680.11|14560.11|14678.42|14558.42|14680.14|14560.14|14678.42|14558.42|8
1646820770000|2022-03-09 10:12:50|14678.39|14558.39|14678.92|14558.92|14679.04|14559.04|14678.28|14558.28|8
1646820780000|2022-03-09 10:13:00|14678.15|14558.15|14678.84|14558.84|14678.84|14558.84|14677.37|14557.37|9
1646820790000|2022-03-09 10:13:10|14678.78|14558.78|14680.5|14560.5|14680.7|14560.7|14678.75|14558.75|10
1646820800000|2022-03-09 10:13:20|14680.48|14560.48|14681.02|14561.02|14681.02|14561.02|14680.47|14560.47|9
1646820810000|2022-03-09 10:13:30|14680.99|14560.99|14682.6|14562.6|14682.6|14562.6|14680.99|14560.99|8
1646820820000|2022-03-09 10:13:40|14682.53|14562.53|14682.34|14562.34|14683.06|14563.06|14682.34|14562.34|9
1646820830000|2022-03-09 10:13:50|14682.32|14562.32|14682.93|14562.93|14682.99|14562.99|14682.2|14562.2|9
1646820840000|2022-03-09 10:14:00|14684.62|14564.62|14687.4|14567.4|14687.4|14567.4|14684.62|14564.62|7
1646820850000|2022-03-09 10:14:10|14687.38|14567.38|14688.83|14568.83|14688.83|14568.83|14687.38|14567.38|7
1646820860000|2022-03-09 10:14:20|14688.84|14568.84|14692.58|14572.58|14692.58|14572.58|14688.81|14568.81|8
1646820870000|2022-03-09 10:14:30|14692.77|14572.77|14692.94|14572.94|14692.95|14572.95|14692.33|14572.33|8
1646820880000|2022-03-09 10:14:40|14692.74|14572.74|14692.93|14572.93|14693.57|14573.57|14692.74|14572.74|10
1646820890000|2022-03-09 10:14:50|14692.96|14572.96|14694.24|14574.24|14694.24|14574.24|14692.81|14572.81|8
1646820900000|2022-03-09 10:15:00|14694.25|14574.25|14694.72|14574.72|14694.8|14574.8|14693.63|14573.63|9
1646820910000|2022-03-09 10:15:10|14695.21|14575.21|14695.25|14575.25|14695.91|14575.91|14695.21|14575.21|10
1646820920000|2022-03-09 10:15:20|14695.37|14575.37|14694.95|14574.95|14695.4|14575.4|14694.95|14574.95|7
1646820930000|2022-03-09 10:15:30|14694.91|14574.91|14694.34|14574.34|14695.06|14575.06|14694.14|14574.14|9
1646820940000|2022-03-09 10:15:40|14694.29|14574.29|14692.39|14572.39|14694.29|14574.29|14692.32|14572.32|9
1646820950000|2022-03-09 10:15:50|14693.33|14573.33|14692.9|14572.9|14693.6|14573.6|14691.99|14571.99|8
1646820960000|2022-03-09 10:16:00|14692.86|14572.86|14692.02|14572.02|14692.86|14572.86|14691.98|14571.98|7
1646820970000|2022-03-09 10:16:10|14691.63|14571.63|14690.3|14570.3|14691.63|14571.63|14690.3|14570.3|8
1646820980000|2022-03-09 10:16:20|14690.07|14570.07|14689.63|14569.63|14690.07|14570.07|14689.15|14569.15|10
1646820990000|2022-03-09 10:16:30|14689.69|14569.69|14689.65|14569.65|14690.01|14570.01|14689.26|14569.26|9
1646821000000|2022-03-09 10:16:40|14689.55|14569.55|14688.06|14568.06|14689.55|14569.55|14687.95|14567.95|8
1646821010000|2022-03-09 10:16:50|14688.05|14568.05|14687.69|14567.69|14688.05|14568.05|14686.75|14566.75|9
1646821020000|2022-03-09 10:17:00|14687.71|14567.71|14687.4|14567.4|14687.71|14567.71|14687.28|14567.28|8
1646821030000|2022-03-09 10:17:10|14687.45|14567.45|14688.13|14568.13|14688.83|14568.83|14687.45|14567.45|10
1646821040000|2022-03-09 10:17:20|14688.11|14568.11|14681.94|14561.94|14688.11|14568.11|14681.94|14561.94|10
1646821050000|2022-03-09 10:17:30|14681.35|14561.35|14672.11|14552.11|14681.35|14561.35|14672.11|14552.11|10
1646821060000|2022-03-09 10:17:40|14671.55|14551.55|14669.12|14549.12|14671.55|14551.55|14668.35|14548.35|10
1646821070000|2022-03-09 10:17:50|14669.08|14549.08|14667.95|14547.95|14669.08|14549.08|14667.95|14547.95|10
1646821080000|2022-03-09 10:18:00|14668.02|14548.02|14669.22|14549.22|14669.22|14549.22|14667.68|14547.68|10
1646821090000|2022-03-09 10:18:10|14669.21|14549.21|14668.23|14548.23|14669.4|14549.4|14667.98|14547.98|10
1646821100000|2022-03-09 10:18:20|14668.41|14548.41|14668.62|14548.62|14668.77|14548.77|14668.41|14548.41|10
1646821110000|2022-03-09 10:18:30|14668.32|14548.32|14668.06|14548.06|14668.77|14548.77|14668|14548|7
1646821120000|2022-03-09 10:18:40|14668.29|14548.29|14667.32|14547.32|14668.29|14548.29|14667.28|14547.28|9
1646821130000|2022-03-09 10:18:50|14668.28|14548.28|14667.53|14547.53|14668.28|14548.28|14666.74|14546.74|9
1646821140000|2022-03-09 10:19:00|14667.21|14547.21|14671.05|14551.05|14671.05|14551.05|14667.21|14547.21|10
1646821150000|2022-03-09 10:19:10|14671.42|14551.42|14676.94|14556.94|14676.94|14556.94|14671.42|14551.42|10
1646821160000|2022-03-09 10:19:20|14677.51|14557.51|14677.23|14557.23|14677.7|14557.7|14677.12|14557.12|9
1646821170000|2022-03-09 10:19:30|14677.1|14557.1|14676.26|14556.26|14677.1|14557.1|14675.77|14555.77|10
1646821180000|2022-03-09 10:19:40|14676.01|14556.01|14679.48|14559.48|14679.48|14559.48|14676.01|14556.01|10
1646821190000|2022-03-09 10:19:50|14679.52|14559.52|14681.49|14561.49|14682.11|14562.11|14679.52|14559.52|9
1646821200000|2022-03-09 10:20:00|14681.09|14561.09|14678.17|14558.17|14681.09|14561.09|14678.12|14558.12|10
1646821210000|2022-03-09 10:20:10|14677.53|14557.53|14672.86|14552.86|14677.53|14557.53|14672.86|14552.86|9
1646821220000|2022-03-09 10:20:20|14672.25|14552.25|14670.67|14550.67|14672.25|14552.25|14670.65|14550.65|10
1646821230000|2022-03-09 10:20:30|14670.33|14550.33|14669.59|14549.59|14671.97|14551.97|14669.59|14549.59|10
1646821240000|2022-03-09 10:20:40|14668.87|14548.87|14666.46|14546.46|14668.87|14548.87|14666.26|14546.26|10
1646821250000|2022-03-09 10:20:50|14666.56|14546.56|14665.35|14545.35|14666.67|14546.67|14665.35|14545.35|9
1646821260000|2022-03-09 10:21:00|14665.1|14545.1|14663.2|14543.2|14665.1|14545.1|14663.2|14543.2|9
1646821270000|2022-03-09 10:21:10|14663.12|14543.12|14663.42|14543.42|14663.42|14543.42|14662.76|14542.76|9
1646821280000|2022-03-09 10:21:20|14662.18|14542.18|14662.51|14542.51|14662.64|14542.64|14661.89|14541.89|8
1646821290000|2022-03-09 10:21:30|14662.39|14542.39|14662.13|14542.13|14663.5|14543.5|14661.68|14541.68|10
1646821300000|2022-03-09 10:21:40|14661.65|14541.65|14661.52|14541.52|14661.65|14541.65|14659.83|14539.83|10
1646821310000|2022-03-09 10:21:50|14661.16|14541.16|14659.97|14539.97|14661.28|14541.28|14659.97|14539.97|9
1646821320000|2022-03-09 10:22:00|14659.14|14539.14|14658.32|14538.32|14659.14|14539.14|14657.93|14537.93|9
1646821330000|2022-03-09 10:22:10|14658.29|14538.29|14660.83|14540.83|14660.83|14540.83|14658.26|14538.26|10
1646821340000|2022-03-09 10:22:20|14661.19|14541.19|14663.77|14543.77|14663.93|14543.93|14661.19|14541.19|10
1646821350000|2022-03-09 10:22:30|14664.16|14544.16|14662.3|14542.3|14664.89|14544.89|14662.3|14542.3|10
1646821360000|2022-03-09 10:22:40|14662.25|14542.25|14657.97|14537.97|14662.25|14542.25|14657.97|14537.97|10
1646821370000|2022-03-09 10:22:50|14657.65|14537.65|14656.89|14536.89|14657.67|14537.67|14656.31|14536.31|8
1646821380000|2022-03-09 10:23:00|14656.95|14536.95|14658.93|14538.93|14659.18|14539.18|14656.83|14536.83|9
1646821390000|2022-03-09 10:23:10|14658.57|14538.57|14659.86|14539.86|14659.86|14539.86|14658.57|14538.57|9
1646821400000|2022-03-09 10:23:20|14660.19|14540.19|14660.09|14540.09|14660.49|14540.49|14659.64|14539.64|10
1646821410000|2022-03-09 10:23:30|14660|14540|14660.32|14540.32|14660.32|14540.32|14659.86|14539.86|9
1646821420000|2022-03-09 10:23:40|14660.25|14540.25|14661.47|14541.47|14662.59|14542.59|14659.91|14539.91|10
1646821430000|2022-03-09 10:23:50|14661.71|14541.71|14663.07|14543.07|14663.07|14543.07|14661.71|14541.71|9
1646821440000|2022-03-09 10:24:00|14662.44|14542.44|14660.99|14540.99|14662.44|14542.44|14660.91|14540.91|8
1646821450000|2022-03-09 10:24:10|14661.33|14541.33|14660.35|14540.35|14661.63|14541.63|14660.35|14540.35|8
1646821460000|2022-03-09 10:24:20|14660.89|14540.89|14663.59|14543.59|14663.59|14543.59|14660.89|14540.89|10
1646821470000|2022-03-09 10:24:30|14663.47|14543.47|14663.9|14543.9|14665.21|14545.21|14663.42|14543.42|10
1646821480000|2022-03-09 10:24:40|14665.04|14545.04|14662.97|14542.97|14665.04|14545.04|14662.91|14542.91|10
1646821490000|2022-03-09 10:24:50|14662.26|14542.26|14661.45|14541.45|14662.54|14542.54|14661.45|14541.45|9
1646821500000|2022-03-09 10:25:00|14661.29|14541.29|14663.02|14543.02|14663.02|14543.02|14661.29|14541.29|9
1646821510000|2022-03-09 10:25:10|14663.23|14543.23|14658.29|14538.29|14663.83|14543.83|14658.29|14538.29|10
1646821520000|2022-03-09 10:25:20|14658.49|14538.49|14658.2|14538.2|14658.72|14538.72|14657.94|14537.94|10
1646821530000|2022-03-09 10:25:30|14658.01|14538.01|14657.34|14537.34|14658.03|14538.03|14657.34|14537.34|10
1646821540000|2022-03-09 10:25:40|14658.62|14538.62|14658.65|14538.65|14658.93|14538.93|14658.62|14538.62|8
1646821550000|2022-03-09 10:25:50|14658.81|14538.81|14657.82|14537.82|14658.81|14538.81|14657.51|14537.51|10
1646821560000|2022-03-09 10:26:00|14657.95|14537.95|14658.3|14538.3|14658.3|14538.3|14657.58|14537.58|8
1646821570000|2022-03-09 10:26:10|14659.16|14539.16|14659.99|14539.99|14659.99|14539.99|14659.02|14539.02|10
1646821580000|2022-03-09 10:26:20|14658.95|14538.95|14658.06|14538.06|14658.95|14538.95|14658.06|14538.06|8
1646821590000|2022-03-09 10:26:30|14657.66|14537.66|14660.8|14540.8|14660.8|14540.8|14657.5|14537.5|8
1646821600000|2022-03-09 10:26:40|14660.37|14540.37|14660.9|14540.9|14660.9|14540.9|14659.66|14539.66|10
1646821610000|2022-03-09 10:26:50|14660.7|14540.7|14661.01|14541.01|14662.15|14542.15|14660.7|14540.7|9
1646821620000|2022-03-09 10:27:00|14660.93|14540.93|14660.96|14540.96|14661.06|14541.06|14660.51|14540.51|10
1646821630000|2022-03-09 10:27:10|14661.1|14541.1|14662.81|14542.81|14663.05|14543.05|14661.1|14541.1|9
1646821640000|2022-03-09 10:27:20|14663.01|14543.01|14663.29|14543.29|14664.31|14544.31|14663.01|14543.01|9
1646821650000|2022-03-09 10:27:30|14663.28|14543.28|14664.24|14544.24|14664.24|14544.24|14663.28|14543.28|7
1646821660000|2022-03-09 10:27:40|14663.46|14543.46|14665.05|14545.05|14665.39|14545.39|14663.46|14543.46|9
1646821670000|2022-03-09 10:27:50|14665.02|14545.02|14662.2|14542.2|14665.02|14545.02|14661.97|14541.97|10
1646821680000|2022-03-09 10:28:00|14663.34|14543.34|14662.58|14542.58|14664.59|14544.59|14662.58|14542.58|10
1646821690000|2022-03-09 10:28:10|14662.63|14542.63|14663.11|14543.11|14663.76|14543.76|14662.63|14542.63|10
1646821700000|2022-03-09 10:28:20|14663.04|14543.04|14662.28|14542.28|14663.16|14543.16|14661.8|14541.8|9
1646821710000|2022-03-09 10:28:30|14662.32|14542.32|14664.6|14544.6|14664.6|14544.6|14662.32|14542.32|9
1646821720000|2022-03-09 10:28:40|14664.85|14544.85|14666.07|14546.07|14666.07|14546.07|14664.85|14544.85|9
1646821730000|2022-03-09 10:28:50|14665.72|14545.72|14666.23|14546.23|14666.64|14546.64|14665.2|14545.2|10
1646821740000|2022-03-09 10:29:00|14666.25|14546.25|14666.54|14546.54|14666.56|14546.56|14665.83|14545.83|8
1646821750000|2022-03-09 10:29:10|14666.71|14546.71|14666.93|14546.93|14667.24|14547.24|14666.64|14546.64|9
1646821760000|2022-03-09 10:29:20|14666.98|14546.98|14668.53|14548.53|14668.75|14548.75|14666.75|14546.75|10
1646821770000|2022-03-09 10:29:30|14668.41|14548.41|14671.22|14551.22|14671.22|14551.22|14668.39|14548.39|10
1646821780000|2022-03-09 10:29:40|14671.32|14551.32|14671.21|14551.21|14671.62|14551.62|14671.04|14551.04|8
1646821790000|2022-03-09 10:29:50|14671.03|14551.03|14670.38|14550.38|14671.03|14551.03|14670.38|14550.38|8
1646821800000|2022-03-09 10:30:00|14670.15|14550.15|14670.85|14550.85|14670.85|14550.85|14670.15|14550.15|9
1646821810000|2022-03-09 10:30:10|14670.97|14550.97|14671.93|14551.93|14671.93|14551.93|14670.65|14550.65|9
1646821820000|2022-03-09 10:30:20|14672.3|14552.3|14671.5|14551.5|14672.54|14552.54|14671.01|14551.01|10
1646821830000|2022-03-09 10:30:30|14671.71|14551.71|14672.08|14552.08|14672.12|14552.12|14671.58|14551.58|8
1646821840000|2022-03-09 10:30:40|14672.21|14552.21|14670.01|14550.01|14672.21|14552.21|14670.01|14550.01|10
1646821850000|2022-03-09 10:30:50|14669.94|14549.94|14670.13|14550.13|14670.85|14550.85|14669.82|14549.82|9
1646821860000|2022-03-09 10:31:00|14670.57|14550.57|14671.61|14551.61|14671.64|14551.64|14670.47|14550.47|10
1646821870000|2022-03-09 10:31:10|14671.16|14551.16|14669.83|14549.83|14671.4|14551.4|14669.83|14549.83|8
1646821880000|2022-03-09 10:31:20|14669.94|14549.94|14670.47|14550.47|14671.04|14551.04|14669.85|14549.85|10
1646821890000|2022-03-09 10:31:30|14670.46|14550.46|14670.75|14550.75|14670.93|14550.93|14670.46|14550.46|8
1646821900000|2022-03-09 10:31:40|14670.12|14550.12|14669.95|14549.95|14670.5|14550.5|14669.74|14549.74|10
1646821910000|2022-03-09 10:31:50|14669.9|14549.9|14667.5|14547.5|14669.9|14549.9|14667.5|14547.5|9
1646821920000|2022-03-09 10:32:00|14667.56|14547.56|14669.24|14549.24|14669.24|14549.24|14667.56|14547.56|10
1646821930000|2022-03-09 10:32:10|14669.26|14549.26|14670.47|14550.47|14670.47|14550.47|14668.06|14548.06|9
1646821940000|2022-03-09 10:32:20|14670.84|14550.84|14671.35|14551.35|14671.35|14551.35|14670.69|14550.69|9
1646821950000|2022-03-09 10:32:30|14671.25|14551.25|14670.02|14550.02|14671.37|14551.37|14670.02|14550.02|10
1646821960000|2022-03-09 10:32:40|14669.82|14549.82|14670.34|14550.34|14670.34|14550.34|14669.71|14549.71|10
1646821970000|2022-03-09 10:32:50|14670.39|14550.39|14670.26|14550.26|14670.52|14550.52|14670.26|14550.26|8
1646821980000|2022-03-09 10:33:00|14670|14550|14669.87|14549.87|14670|14550|14669.72|14549.72|9
1646821990000|2022-03-09 10:33:10|14669.82|14549.82|14668.51|14548.51|14669.93|14549.93|14668.51|14548.51|10
1646822000000|2022-03-09 10:33:20|14668.63|14548.63|14668.43|14548.43|14668.87|14548.87|14668.34|14548.34|10
1646822010000|2022-03-09 10:33:30|14668.51|14548.51|14669.39|14549.39|14669.39|14549.39|14668.51|14548.51|9
1646822020000|2022-03-09 10:33:40|14669.37|14549.37|14670.07|14550.07|14670.31|14550.31|14669.37|14549.37|9
1646822030000|2022-03-09 10:33:50|14669.88|14549.88|14669.82|14549.82|14669.88|14549.88|14669.49|14549.49|8
1646822040000|2022-03-09 10:34:00|14670.01|14550.01|14670.68|14550.68|14670.68|14550.68|14670.01|14550.01|10
1646822050000|2022-03-09 10:34:10|14670.65|14550.65|14668.47|14548.47|14671.79|14551.79|14668.47|14548.47|9
1646822060000|2022-03-09 10:34:20|14668.36|14548.36|14665.63|14545.63|14668.36|14548.36|14665.63|14545.63|10
1646822070000|2022-03-09 10:34:30|14665.04|14545.04|14663.85|14543.85|14665.04|14545.04|14663.85|14543.85|10
1646822080000|2022-03-09 10:34:40|14663.31|14543.31|14662.38|14542.38|14663.39|14543.39|14662.29|14542.29|10
1646822090000|2022-03-09 10:34:50|14662.67|14542.67|14663.05|14543.05|14663.75|14543.75|14662.65|14542.65|8
1646822100000|2022-03-09 10:35:00|14663.04|14543.04|14662.52|14542.52|14663.36|14543.36|14662.52|14542.52|10
1646822110000|2022-03-09 10:35:10|14662.46|14542.46|14661.43|14541.43|14662.62|14542.62|14661.43|14541.43|8
1646822120000|2022-03-09 10:35:20|14661.78|14541.78|14662.15|14542.15|14662.15|14542.15|14661.78|14541.78|9
1646822130000|2022-03-09 10:35:30|14662.11|14542.11|14661.46|14541.46|14662.17|14542.17|14661.46|14541.46|10
1646822140000|2022-03-09 10:35:40|14661.26|14541.26|14660.22|14540.22|14661.26|14541.26|14660.22|14540.22|9
1646822150000|2022-03-09 10:35:50|14660.09|14540.09|14661.14|14541.14|14661.25|14541.25|14660.09|14540.09|9
1646822160000|2022-03-09 10:36:00|14661.15|14541.15|14661.26|14541.26|14661.26|14541.26|14660.14|14540.14|9
1646822170000|2022-03-09 10:36:10|14661.1|14541.1|14663.43|14543.43|14663.43|14543.43|14660.73|14540.73|8
1646822180000|2022-03-09 10:36:20|14663.79|14543.79|14663.98|14543.98|14663.98|14543.98|14663.64|14543.64|8
1646822190000|2022-03-09 10:36:30|14664.01|14544.01|14664.18|14544.18|14664.48|14544.48|14663.61|14543.61|9
1646822200000|2022-03-09 10:36:40|14663.08|14543.08|14663|14543|14663.16|14543.16|14662.41|14542.41|10
1646822210000|2022-03-09 10:36:50|14662.98|14542.98|14664.26|14544.26|14664.26|14544.26|14662.76|14542.76|10
1646822220000|2022-03-09 10:37:00|14663.82|14543.82|14663.86|14543.86|14663.86|14543.86|14663.6|14543.6|9
1646822230000|2022-03-09 10:37:10|14663.83|14543.83|14665.17|14545.17|14665.17|14545.17|14663.43|14543.43|10
1646822240000|2022-03-09 10:37:20|14664.95|14544.95|14668.51|14548.51|14668.82|14548.82|14664.95|14544.95|10
1646822250000|2022-03-09 10:37:30|14669.23|14549.23|14670.68|14550.68|14670.69|14550.69|14669.23|14549.23|7
1646822260000|2022-03-09 10:37:40|14670.59|14550.59|14670.15|14550.15|14670.59|14550.59|14669.97|14549.97|6
1646822270000|2022-03-09 10:37:50|14670.16|14550.16|14672.04|14552.04|14672.04|14552.04|14669.88|14549.88|9
1646822280000|2022-03-09 10:38:00|14672.31|14552.31|14671.99|14551.99|14672.71|14552.71|14671.75|14551.75|10
1646822290000|2022-03-09 10:38:10|14671.67|14551.67|14672.6|14552.6|14672.6|14552.6|14671.67|14551.67|8
1646822300000|2022-03-09 10:38:20|14672.55|14552.55|14671.04|14551.04|14672.55|14552.55|14670.87|14550.87|8
1646822310000|2022-03-09 10:38:30|14671.09|14551.09|14672.95|14552.95|14673.39|14553.39|14671.09|14551.09|9
1646822320000|2022-03-09 10:38:40|14672.83|14552.83|14673.55|14553.55|14674.71|14554.71|14672.83|14552.83|10
1646822330000|2022-03-09 10:38:50|14674.17|14554.17|14673.2|14553.2|14674.17|14554.17|14672.13|14552.13|10
1646822340000|2022-03-09 10:39:00|14672.86|14552.86|14673.08|14553.08|14673.19|14553.19|14672.86|14552.86|9
1646822350000|2022-03-09 10:39:10|14673|14553|14672.21|14552.21|14673.38|14553.38|14672.01|14552.01|10
1646822360000|2022-03-09 10:39:20|14672.31|14552.31|14671|14551|14672.41|14552.41|14671|14551|10
1646822370000|2022-03-09 10:39:30|14671.02|14551.02|14668.12|14548.12|14671.02|14551.02|14668.12|14548.12|10
1646822380000|2022-03-09 10:39:40|14668.03|14548.03|14668.7|14548.7|14668.7|14548.7|14668.03|14548.03|9
1646822390000|2022-03-09 10:39:50|14669.88|14549.88|14668.71|14548.71|14669.88|14549.88|14668.71|14548.71|8
1646822400000|2022-03-09 10:40:00|14667.76|14547.76|14668.61|14548.61|14669.03|14549.03|14667.76|14547.76|10
1646822410000|2022-03-09 10:40:10|14667.85|14547.85|14669.67|14549.67|14669.67|14549.67|14667.85|14547.85|10
1646822420000|2022-03-09 10:40:20|14668.49|14548.49|14669.29|14549.29|14669.45|14549.45|14668.48|14548.48|8
1646822430000|2022-03-09 10:40:30|14669.42|14549.42|14668.88|14548.88|14669.52|14549.52|14668.88|14548.88|8
1646822440000|2022-03-09 10:40:40|14669|14549|14667.93|14547.93|14669.1|14549.1|14667.54|14547.54|10
1646822450000|2022-03-09 10:40:50|14667.95|14547.95|14668.18|14548.18|14668.32|14548.32|14667.95|14547.95|9
1646822460000|2022-03-09 10:41:00|14668.58|14548.58|14667.57|14547.57|14668.99|14548.99|14667.57|14547.57|8
1646822470000|2022-03-09 10:41:10|14667.58|14547.58|14666.51|14546.51|14668.02|14548.02|14666.51|14546.51|9
1646822480000|2022-03-09 10:41:20|14666.46|14546.46|14666.49|14546.49|14666.77|14546.77|14666.19|14546.19|10
1646822490000|2022-03-09 10:41:30|14666.61|14546.61|14666.83|14546.83|14666.83|14546.83|14666.17|14546.17|9
1646822500000|2022-03-09 10:41:40|14666.91|14546.91|14667.52|14547.52|14667.56|14547.56|14666.91|14546.91|9
1646822510000|2022-03-09 10:41:50|14667.54|14547.54|14667.68|14547.68|14667.68|14547.68|14667.53|14547.53|8
1646822520000|2022-03-09 10:42:00|14667.45|14547.45|14667.86|14547.86|14667.86|14547.86|14667.45|14547.45|9
1646822530000|2022-03-09 10:42:10|14668.78|14548.78|14667.58|14547.58|14668.9|14548.9|14667.58|14547.58|10
1646822540000|2022-03-09 10:42:20|14667.62|14547.62|14667.67|14547.67|14667.67|14547.67|14667.33|14547.33|9
1646822550000|2022-03-09 10:42:30|14667.65|14547.65|14665.4|14545.4|14667.65|14547.65|14665.4|14545.4|8
1646822560000|2022-03-09 10:42:40|14665.2|14545.2|14661.17|14541.17|14665.2|14545.2|14661.17|14541.17|9
1646822570000|2022-03-09 10:42:50|14660.81|14540.81|14656.2|14536.2|14660.96|14540.96|14656.2|14536.2|10
1646822580000|2022-03-09 10:43:00|14655.94|14535.94|14650.29|14530.29|14655.94|14535.94|14650.29|14530.29|10
1646822590000|2022-03-09 10:43:10|14650.31|14530.31|14654.42|14534.42|14654.42|14534.42|14650.31|14530.31|10
1646822600000|2022-03-09 10:43:20|14653.92|14533.92|14656.61|14536.61|14656.61|14536.61|14653.92|14533.92|10
1646822610000|2022-03-09 10:43:30|14656.64|14536.64|14658.59|14538.59|14658.59|14538.59|14656.64|14536.64|10
1646822620000|2022-03-09 10:43:40|14658.66|14538.66|14658.27|14538.27|14658.66|14538.66|14658.22|14538.22|8
1646822630000|2022-03-09 10:43:50|14658.22|14538.22|14658.41|14538.41|14658.46|14538.46|14657.47|14537.47|10
1646822640000|2022-03-09 10:44:00|14658.51|14538.51|14657.99|14537.99|14658.7|14538.7|14657.57|14537.57|9
1646822650000|2022-03-09 10:44:10|14658.19|14538.19|14659.82|14539.82|14659.82|14539.82|14657.01|14537.01|10
1646822660000|2022-03-09 10:44:20|14660.52|14540.52|14660.31|14540.31|14661.05|14541.05|14660.01|14540.01|10
1646822670000|2022-03-09 10:44:30|14660.69|14540.69|14660.61|14540.61|14661.25|14541.25|14659.78|14539.78|9
1646822680000|2022-03-09 10:44:40|14661.13|14541.13|14662.33|14542.33|14662.33|14542.33|14661.12|14541.12|9
1646822690000|2022-03-09 10:44:50|14662.53|14542.53|14663.51|14543.51|14663.78|14543.78|14662.53|14542.53|10
1646822700000|2022-03-09 10:45:00|14663.42|14543.42|14664.23|14544.23|14664.27|14544.27|14662.97|14542.97|10
1646822710000|2022-03-09 10:45:10|14663.3|14543.3|14664.08|14544.08|14664.27|14544.27|14663.3|14543.3|10
1646822720000|2022-03-09 10:45:20|14663.49|14543.49|14663.22|14543.22|14663.58|14543.58|14661.88|14541.88|10
1646822730000|2022-03-09 10:45:30|14663.3|14543.3|14663.15|14543.15|14663.3|14543.3|14662.49|14542.49|9
1646822740000|2022-03-09 10:45:40|14663.47|14543.47|14665.65|14545.65|14665.65|14545.65|14663.12|14543.12|10
1646822750000|2022-03-09 10:45:50|14665.81|14545.81|14665.59|14545.59|14665.99|14545.99|14665.31|14545.31|9
1646822760000|2022-03-09 10:46:00|14665.73|14545.73|14667.52|14547.52|14667.52|14547.52|14665.52|14545.52|9
1646822770000|2022-03-09 10:46:10|14667.26|14547.26|14667.13|14547.13|14667.26|14547.26|14666.73|14546.73|10
1646822780000|2022-03-09 10:46:20|14667.22|14547.22|14666.06|14546.06|14667.44|14547.44|14666.06|14546.06|9
1646822790000|2022-03-09 10:46:30|14665.98|14545.98|14667.5|14547.5|14667.5|14547.5|14665.95|14545.95|10
1646822800000|2022-03-09 10:46:40|14667.65|14547.65|14667.69|14547.69|14667.95|14547.95|14667.06|14547.06|10
1646822810000|2022-03-09 10:46:50|14667.63|14547.63|14667.52|14547.52|14667.63|14547.63|14667.39|14547.39|8
1646822820000|2022-03-09 10:47:00|14667.57|14547.57|14667.38|14547.38|14667.67|14547.67|14667.07|14547.07|8
1646822830000|2022-03-09 10:47:10|14667.51|14547.51|14668.04|14548.04|14668.06|14548.06|14667.51|14547.51|9
1646822840000|2022-03-09 10:47:20|14668.55|14548.55|14668.15|14548.15|14668.61|14548.61|14667.99|14547.99|8
1646822850000|2022-03-09 10:47:30|14668.04|14548.04|14667.62|14547.62|14668.44|14548.44|14667.47|14547.47|10
1646822860000|2022-03-09 10:47:40|14667.59|14547.59|14667.84|14547.84|14668|14548|14667.59|14547.59|10
1646822870000|2022-03-09 10:47:50|14668.65|14548.65|14668.98|14548.98|14668.98|14548.98|14668.53|14548.53|10
1646822880000|2022-03-09 10:48:00|14669.02|14549.02|14675.51|14555.51|14675.51|14555.51|14669.02|14549.02|9
1646822890000|2022-03-09 10:48:10|14675.91|14555.91|14680.62|14560.62|14680.62|14560.62|14675.91|14555.91|10
1646822900000|2022-03-09 10:48:20|14681|14561|14684.24|14564.24|14684.24|14564.24|14681|14561|10
1646822910000|2022-03-09 10:48:30|14683.86|14563.86|14685.87|14565.87|14685.87|14565.87|14683.06|14563.06|10
1646822920000|2022-03-09 10:48:40|14687.62|14567.62|14689.39|14569.39|14689.44|14569.44|14687.62|14567.62|10
1646822930000|2022-03-09 10:48:50|14688.9|14568.9|14689.14|14569.14|14689.14|14569.14|14688.01|14568.01|10
1646822940000|2022-03-09 10:49:00|14688.93|14568.93|14691.62|14571.62|14691.62|14571.62|14688.93|14568.93|10
1646822950000|2022-03-09 10:49:10|14692.63|14572.63|14693.58|14573.58|14693.86|14573.86|14692.63|14572.63|10
1646822960000|2022-03-09 10:49:20|14693.81|14573.81|14693.39|14573.39|14693.97|14573.97|14693.39|14573.39|10
1646822970000|2022-03-09 10:49:30|14693.33|14573.33|14693.24|14573.24|14693.86|14573.86|14692.65|14572.65|10
1646822980000|2022-03-09 10:49:40|14693.04|14573.04|14693.52|14573.52|14693.57|14573.57|14693.04|14573.04|10
1646822990000|2022-03-09 10:49:50|14693.56|14573.56|14695.89|14575.89|14695.89|14575.89|14693.56|14573.56|7
1646823000000|2022-03-09 10:50:00|14695.96|14575.96|14697.22|14577.22|14697.22|14577.22|14695.62|14575.62|10
1646823010000|2022-03-09 10:50:10|14697.64|14577.64|14698.47|14578.47|14698.47|14578.47|14697.64|14577.64|9
1646823020000|2022-03-09 10:50:20|14700.49|14580.49|14702.63|14582.63|14702.63|14582.63|14700.46|14580.46|10
1646823030000|2022-03-09 10:50:30|14702.74|14582.74|14703.36|14583.36|14703.36|14583.36|14702.74|14582.74|10
1646823040000|2022-03-09 10:50:40|14703.41|14583.41|14702.94|14582.94|14703.48|14583.48|14702.73|14582.73|9
1646823050000|2022-03-09 10:50:50|14703.22|14583.22|14703.47|14583.47|14703.47|14583.47|14702.97|14582.97|8
1646823060000|2022-03-09 10:51:00|14704.42|14584.42|14706.53|14586.53|14706.53|14586.53|14704.42|14584.42|10
1646823070000|2022-03-09 10:51:10|14706.78|14586.78|14707.79|14587.79|14707.84|14587.84|14705.8|14585.8|10
1646823080000|2022-03-09 10:51:20|14707.77|14587.77|14708.18|14588.18|14708.36|14588.36|14707.77|14587.77|9
1646823090000|2022-03-09 10:51:30|14707.9|14587.9|14706|14586|14707.9|14587.9|14705.4|14585.4|10
1646823100000|2022-03-09 10:51:40|14706.56|14586.56|14707.15|14587.15|14707.49|14587.49|14706.56|14586.56|10
1646823110000|2022-03-09 10:51:50|14706.99|14586.99|14708.01|14588.01|14708.41|14588.41|14706.95|14586.95|10
1646823120000|2022-03-09 10:52:00|14708.04|14588.04|14710.15|14590.15|14710.15|14590.15|14707.77|14587.77|10
1646823130000|2022-03-09 10:52:10|14710.46|14590.46|14708.53|14588.53|14710.46|14590.46|14708.33|14588.33|10
1646823140000|2022-03-09 10:52:20|14708.54|14588.54|14708.02|14588.02|14708.55|14588.55|14707.91|14587.91|10
1646823150000|2022-03-09 10:52:30|14708|14588|14704.9|14584.9|14708|14588|14704.9|14584.9|10
1646823160000|2022-03-09 10:52:40|14703.81|14583.81|14701.86|14581.86|14703.81|14583.81|14701.63|14581.63|10
1646823170000|2022-03-09 10:52:50|14701.82|14581.82|14703.68|14583.68|14703.81|14583.81|14701.82|14581.82|10
1646823180000|2022-03-09 10:53:00|14704.11|14584.11|14705.07|14585.07|14705.1|14585.1|14704.06|14584.06|10
1646823190000|2022-03-09 10:53:10|14705.21|14585.21|14706.23|14586.23|14706.23|14586.23|14704.5|14584.5|9
1646823200000|2022-03-09 10:53:20|14706.64|14586.64|14708.26|14588.26|14708.26|14588.26|14706.53|14586.53|10
1646823210000|2022-03-09 10:53:30|14708.59|14588.59|14710.93|14590.93|14711.14|14591.14|14708.59|14588.59|10
1646823220000|2022-03-09 10:53:40|14711.22|14591.22|14709.89|14589.89|14711.22|14591.22|14709.89|14589.89|10
1646823230000|2022-03-09 10:53:50|14710.09|14590.09|14711.83|14591.83|14711.83|14591.83|14710.09|14590.09|9
1646823240000|2022-03-09 10:54:00|14712.3|14592.3|14711.52|14591.52|14712.75|14592.75|14711.52|14591.52|10
1646823250000|2022-03-09 10:54:10|14711.48|14591.48|14713.84|14593.84|14713.84|14593.84|14711.48|14591.48|10
1646823260000|2022-03-09 10:54:20|14713.3|14593.3|14713.48|14593.48|14713.5|14593.5|14712.86|14592.86|9
1646823270000|2022-03-09 10:54:30|14713.35|14593.35|14713.14|14593.14|14713.35|14593.35|14712.92|14592.92|10
1646823280000|2022-03-09 10:54:40|14712.36|14592.36|14712.87|14592.87|14713.56|14593.56|14712.36|14592.36|10
1646823290000|2022-03-09 10:54:50|14712.98|14592.98|14712.94|14592.94|14713.35|14593.35|14712.94|14592.94|7
1646823300000|2022-03-09 10:55:00|14712.76|14592.76|14711.73|14591.73|14712.76|14592.76|14711.73|14591.73|10
1646823310000|2022-03-09 10:55:10|14711.69|14591.69|14707.99|14587.99|14711.69|14591.69|14707.99|14587.99|10
1646823320000|2022-03-09 10:55:20|14708.23|14588.23|14708.54|14588.54|14708.6|14588.6|14707.96|14587.96|10
1646823330000|2022-03-09 10:55:30|14708.65|14588.65|14708.4|14588.4|14708.65|14588.65|14708.11|14588.11|9
1646823340000|2022-03-09 10:55:40|14708.58|14588.58|14707.81|14587.81|14708.81|14588.81|14707.81|14587.81|9
1646823350000|2022-03-09 10:55:50|14707.92|14587.92|14709.29|14589.29|14709.32|14589.32|14707.92|14587.92|8
1646823360000|2022-03-09 10:56:00|14709.5|14589.5|14709.52|14589.52|14709.52|14589.52|14708.94|14588.94|10
1646823370000|2022-03-09 10:56:10|14709.79|14589.79|14711.79|14591.79|14712.05|14592.05|14709.79|14589.79|10
1646823380000|2022-03-09 10:56:20|14711.46|14591.46|14711.37|14591.37|14711.65|14591.65|14710.85|14590.85|9
1646823390000|2022-03-09 10:56:30|14711.29|14591.29|14712.73|14592.73|14712.73|14592.73|14710.56|14590.56|9
1646823400000|2022-03-09 10:56:40|14712.93|14592.93|14713.55|14593.55|14713.58|14593.58|14712.08|14592.08|9
1646823410000|2022-03-09 10:56:50|14714.62|14594.62|14718.71|14598.71|14718.71|14598.71|14714.62|14594.62|10
1646823420000|2022-03-09 10:57:00|14718.23|14598.23|14720.02|14600.02|14720.02|14600.02|14717.63|14597.63|10
1646823430000|2022-03-09 10:57:10|14720.19|14600.19|14719.38|14599.38|14720.88|14600.88|14719.04|14599.04|8
1646823440000|2022-03-09 10:57:20|14719.27|14599.27|14718.27|14598.27|14719.31|14599.31|14718.07|14598.07|10
1646823450000|2022-03-09 10:57:30|14718.11|14598.11|14715.98|14595.98|14718.11|14598.11|14715.57|14595.57|10
1646823460000|2022-03-09 10:57:40|14716.09|14596.09|14718.21|14598.21|14718.46|14598.46|14716.09|14596.09|10
1646823470000|2022-03-09 10:57:50|14718.25|14598.25|14717.08|14597.08|14718.33|14598.33|14717.08|14597.08|10
1646823480000|2022-03-09 10:58:00|14718.02|14598.02|14720.13|14600.13|14720.13|14600.13|14717.78|14597.78|8
1646823490000|2022-03-09 10:58:10|14719.02|14599.02|14724.52|14604.52|14724.52|14604.52|14718.9|14598.9|10
1646823500000|2022-03-09 10:58:20|14724.85|14604.85|14726.69|14606.69|14726.69|14606.69|14724.85|14604.85|10
1646823510000|2022-03-09 10:58:30|14726.84|14606.84|14728.11|14608.11|14728.11|14608.11|14726.67|14606.67|9
1646823520000|2022-03-09 10:58:40|14727.85|14607.85|14728.05|14608.05|14729.46|14609.46|14727.85|14607.85|10
1646823530000|2022-03-09 10:58:50|14728.29|14608.29|14721.43|14601.43|14728.29|14608.29|14721.28|14601.28|10
1646823540000|2022-03-09 10:59:00|14720.52|14600.52|14718|14598|14720.52|14600.52|14718|14598|9
1646823550000|2022-03-09 10:59:10|14717.1|14597.1|14715.83|14595.83|14717.1|14597.1|14715.55|14595.55|8
1646823560000|2022-03-09 10:59:20|14715.71|14595.71|14715.99|14595.99|14716.59|14596.59|14715.71|14595.71|10
1646823570000|2022-03-09 10:59:30|14716.21|14596.21|14717.39|14597.39|14717.39|14597.39|14716.21|14596.21|10
1646823580000|2022-03-09 10:59:40|14717.14|14597.14|14718.3|14598.3|14718.3|14598.3|14717.14|14597.14|9
1646823590000|2022-03-09 10:59:50|14718.38|14598.38|14718.28|14598.28|14718.61|14598.61|14718.28|14598.28|7
1646823600000|2022-03-09 11:00:00|14718.31|14598.31|14719.06|14599.06|14719.06|14599.06|14718.31|14598.31|9
1646823610000|2022-03-09 11:00:10|14719.12|14599.12|14718.9|14598.9|14720.04|14600.04|14718.9|14598.9|8
1646823620000|2022-03-09 11:00:20|14718.98|14598.98|14720.13|14600.13|14720.5|14600.5|14718.92|14598.92|9
1646823630000|2022-03-09 11:00:30|14720.14|14600.14|14721.08|14601.08|14721.24|14601.24|14720.05|14600.05|9
1646823640000|2022-03-09 11:00:40|14721.36|14601.36|14721.66|14601.66|14721.79|14601.79|14721.21|14601.21|9
1646823650000|2022-03-09 11:00:50|14721.74|14601.74|14722.85|14602.85|14722.85|14602.85|14720.94|14600.94|10
1646823660000|2022-03-09 11:01:00|14723.09|14603.09|14725.21|14605.21|14725.21|14605.21|14723.08|14603.08|10
1646823670000|2022-03-09 11:01:10|14725.1|14605.1|14722.14|14602.14|14725.16|14605.16|14722.14|14602.14|9
1646823680000|2022-03-09 11:01:20|14722.66|14602.66|14727.17|14607.17|14727.17|14607.17|14722.66|14602.66|10
1646823690000|2022-03-09 11:01:30|14726|14606|14726.79|14606.79|14726.93|14606.93|14725.79|14605.79|9
1646823700000|2022-03-09 11:01:40|14726.98|14606.98|14729.71|14609.71|14729.71|14609.71|14726.91|14606.91|10
1646823710000|2022-03-09 11:01:50|14729.98|14609.98|14731.05|14611.05|14731.24|14611.24|14729.88|14609.88|10
1646823720000|2022-03-09 11:02:00|14731.76|14611.76|14732.14|14612.14|14732.33|14612.33|14730.77|14610.77|10
1646823730000|2022-03-09 11:02:10|14732.36|14612.36|14735.03|14615.03|14735.03|14615.03|14732.36|14612.36|10
1646823740000|2022-03-09 11:02:20|14734.95|14614.95|14736.41|14616.41|14736.5|14616.5|14734.95|14614.95|10
1646823750000|2022-03-09 11:02:30|14735.64|14615.64|14748.14|14628.14|14748.14|14628.14|14735.64|14615.64|10
1646823760000|2022-03-09 11:02:40|14748.5|14628.5|14754.56|14634.56|14754.56|14634.56|14748.19|14628.19|9
1646823770000|2022-03-09 11:02:50|14754.31|14634.31|14758.34|14638.34|14760.04|14640.04|14754.31|14634.31|9
1646823780000|2022-03-09 11:03:00|14758.29|14638.29|14757.82|14637.82|14758.45|14638.45|14757.38|14637.38|10
1646823790000|2022-03-09 11:03:10|14757.64|14637.64|14758.51|14638.51|14759.06|14639.06|14757.64|14637.64|10
1646823800000|2022-03-09 11:03:20|14758.21|14638.21|14758.07|14638.07|14758.39|14638.39|14757.91|14637.91|9
1646823810000|2022-03-09 11:03:30|14758.26|14638.26|14756.42|14636.42|14758.67|14638.67|14756.42|14636.42|10
1646823820000|2022-03-09 11:03:40|14756.32|14636.32|14753.22|14633.22|14756.32|14636.32|14753.22|14633.22|9
1646823830000|2022-03-09 11:03:50|14753.48|14633.48|14753.13|14633.13|14753.48|14633.48|14752.81|14632.81|10
1646823840000|2022-03-09 11:04:00|14752.9|14632.9|14752.45|14632.45|14752.96|14632.96|14751.88|14631.88|10
1646823850000|2022-03-09 11:04:10|14752.29|14632.29|14752.24|14632.24|14753.16|14633.16|14752.24|14632.24|9
1646823860000|2022-03-09 11:04:20|14752.32|14632.32|14752.91|14632.91|14753.02|14633.02|14752.19|14632.19|7
1646823870000|2022-03-09 11:04:30|14753.46|14633.46|14754.48|14634.48|14754.61|14634.61|14753.46|14633.46|10
1646823880000|2022-03-09 11:04:40|14754.65|14634.65|14756.2|14636.2|14756.2|14636.2|14754.42|14634.42|9
1646823890000|2022-03-09 11:04:50|14756.46|14636.46|14756.36|14636.36|14756.92|14636.92|14756.28|14636.28|10
1646823900000|2022-03-09 11:05:00|14756.07|14636.07|14756.02|14636.02|14756.5|14636.5|14756|14636|8
1646823910000|2022-03-09 11:05:10|14755.94|14635.94|14755.23|14635.23|14756.23|14636.23|14755.23|14635.23|7
1646823920000|2022-03-09 11:05:20|14755.48|14635.48|14754.34|14634.34|14755.48|14635.48|14753.78|14633.78|10
1646823930000|2022-03-09 11:05:30|14754.44|14634.44|14755.01|14635.01|14755.01|14635.01|14754.44|14634.44|8
1646823940000|2022-03-09 11:05:40|14754.91|14634.91|14755.5|14635.5|14755.5|14635.5|14754.9|14634.9|9
1646823950000|2022-03-09 11:05:50|14755.41|14635.41|14758.74|14638.74|14759.54|14639.54|14755.41|14635.41|7
1646823960000|2022-03-09 11:06:00|14758.41|14638.41|14758.97|14638.97|14759.38|14639.38|14757.87|14637.87|10
1646823970000|2022-03-09 11:06:10|14759.19|14639.19|14760.38|14640.38|14760.38|14640.38|14759.19|14639.19|10
1646823980000|2022-03-09 11:06:20|14760.67|14640.67|14760.29|14640.29|14760.67|14640.67|14759.38|14639.38|10
1646823990000|2022-03-09 11:06:30|14761.17|14641.17|14762.79|14642.79|14762.79|14642.79|14761.17|14641.17|9
1646824000000|2022-03-09 11:06:40|14761.52|14641.52|14762.9|14642.9|14763.13|14643.13|14761.52|14641.52|9
1646824010000|2022-03-09 11:06:50|14763.11|14643.11|14765.18|14645.18|14765.23|14645.23|14763.11|14643.11|10
1646824020000|2022-03-09 11:07:00|14766.13|14646.13|14767.5|14647.5|14767.72|14647.72|14765.6|14645.6|10
1646824030000|2022-03-09 11:07:10|14767.09|14647.09|14767.68|14647.68|14767.68|14647.68|14765.64|14645.64|10
1646824040000|2022-03-09 11:07:20|14767.69|14647.69|14758.42|14638.42|14767.69|14647.69|14758.42|14638.42|10
1646824050000|2022-03-09 11:07:30|14757.73|14637.73|14752.14|14632.14|14757.73|14637.73|14751.71|14631.71|10
1646824060000|2022-03-09 11:07:40|14750.5|14630.5|14746.95|14626.95|14750.5|14630.5|14746.71|14626.71|9
1646824070000|2022-03-09 11:07:50|14746.51|14626.51|14746.4|14626.4|14747.32|14627.32|14746.38|14626.38|8
1646824080000|2022-03-09 11:08:00|14746.08|14626.08|14745.16|14625.16|14746.18|14626.18|14745.1|14625.1|9
1646824090000|2022-03-09 11:08:10|14744.59|14624.59|14742.15|14622.15|14745.33|14625.33|14742.15|14622.15|10
1646824100000|2022-03-09 11:08:20|14741.12|14621.12|14743.36|14623.36|14743.36|14623.36|14741.12|14621.12|10
1646824110000|2022-03-09 11:08:30|14742.98|14622.98|14743.66|14623.66|14743.74|14623.74|14742.98|14622.98|8
1646824120000|2022-03-09 11:08:40|14743.86|14623.86|14742.12|14622.12|14743.86|14623.86|14742.05|14622.05|10
1646824130000|2022-03-09 11:08:50|14742.13|14622.13|14735.18|14615.18|14742.25|14622.25|14735.18|14615.18|10
1646824140000|2022-03-09 11:09:00|14734.52|14614.52|14731.48|14611.48|14734.52|14614.52|14731.03|14611.03|10
1646824150000|2022-03-09 11:09:10|14731.11|14611.11|14730.91|14610.91|14731.87|14611.87|14730.91|14610.91|10
1646824160000|2022-03-09 11:09:20|14730.79|14610.79|14727.76|14607.76|14730.79|14610.79|14727.76|14607.76|10
1646824170000|2022-03-09 11:09:30|14727|14607|14730.91|14610.91|14730.91|14610.91|14726.51|14606.51|10
1646824180000|2022-03-09 11:09:40|14730.35|14610.35|14730.01|14610.01|14731.11|14611.11|14730.01|14610.01|10
1646824190000|2022-03-09 11:09:50|14730.15|14610.15|14727.64|14607.64|14730.15|14610.15|14727.44|14607.44|10
1646824200000|2022-03-09 11:10:00|14726.69|14606.69|14725.25|14605.25|14726.69|14606.69|14724.88|14604.88|10
1646824210000|2022-03-09 11:10:10|14725.03|14605.03|14719.33|14599.33|14725.03|14605.03|14719.33|14599.33|10
1646824220000|2022-03-09 11:10:20|14719.16|14599.16|14720.12|14600.12|14720.12|14600.12|14718.22|14598.22|10
1646824230000|2022-03-09 11:10:30|14719.85|14599.85|14717.13|14597.13|14719.85|14599.85|14715.78|14595.78|10
1646824240000|2022-03-09 11:10:40|14716.14|14596.14|14711.97|14591.97|14716.42|14596.42|14711.97|14591.97|9
1646824250000|2022-03-09 11:10:50|14712.08|14592.08|14711.05|14591.05|14712.38|14592.38|14710.93|14590.93|10
1646824260000|2022-03-09 11:11:00|14711.04|14591.04|14709.75|14589.75|14711.25|14591.25|14709.65|14589.65|10
1646824270000|2022-03-09 11:11:10|14708.72|14588.72|14709.95|14589.95|14710.3|14590.3|14708.72|14588.72|10
1646824280000|2022-03-09 11:11:20|14709.85|14589.85|14710.25|14590.25|14710.82|14590.82|14709.85|14589.85|10
1646824290000|2022-03-09 11:11:30|14710.13|14590.13|14711.46|14591.46|14711.46|14591.46|14710.13|14590.13|10
1646824300000|2022-03-09 11:11:40|14711.88|14591.88|14715.14|14595.14|14715.14|14595.14|14711.88|14591.88|10
1646824310000|2022-03-09 11:11:50|14715.43|14595.43|14714.56|14594.56|14715.75|14595.75|14714.56|14594.56|10
1646824320000|2022-03-09 11:12:00|14714.52|14594.52|14714.11|14594.11|14714.61|14594.61|14714.11|14594.11|10
1646824330000|2022-03-09 11:12:10|14714.26|14594.26|14713.19|14593.19|14714.26|14594.26|14713.19|14593.19|10
1646824340000|2022-03-09 11:12:20|14712.17|14592.17|14711.58|14591.58|14713.13|14593.13|14711.57|14591.57|10
1646824350000|2022-03-09 11:12:30|14711.61|14591.61|14710.72|14590.72|14712.1|14592.1|14710.72|14590.72|8
1646824360000|2022-03-09 11:12:40|14710.48|14590.48|14713.09|14593.09|14713.09|14593.09|14710.25|14590.25|10
1646824370000|2022-03-09 11:12:50|14713.34|14593.34|14712.98|14592.98|14714.61|14594.61|14712.98|14592.98|10
1646824380000|2022-03-09 11:13:00|14712.92|14592.92|14714.46|14594.46|14714.58|14594.58|14712.62|14592.62|9
1646824390000|2022-03-09 11:13:10|14715.37|14595.37|14714.93|14594.93|14715.37|14595.37|14713.94|14593.94|10
1646824400000|2022-03-09 11:13:20|14714.87|14594.87|14712.88|14592.88|14714.87|14594.87|14712.54|14592.54|7
1646824410000|2022-03-09 11:13:30|14712.31|14592.31|14713.04|14593.04|14713.04|14593.04|14711.98|14591.98|9
1646824420000|2022-03-09 11:13:40|14712.66|14592.66|14712.17|14592.17|14713.08|14593.08|14712.17|14592.17|9
1646824430000|2022-03-09 11:13:50|14711.79|14591.79|14709.57|14589.57|14711.79|14591.79|14709.57|14589.57|10
1646824440000|2022-03-09 11:14:00|14709.63|14589.63|14709.11|14589.11|14710.4|14590.4|14709.11|14589.11|10
1646824450000|2022-03-09 11:14:10|14709.05|14589.05|14708.16|14588.16|14709.3|14589.3|14708.11|14588.11|9
1646824460000|2022-03-09 11:14:20|14707.84|14587.84|14706.84|14586.84|14707.84|14587.84|14706.83|14586.83|9
1646824470000|2022-03-09 11:14:30|14706.78|14586.78|14706.15|14586.15|14706.93|14586.93|14705.96|14585.96|9
1646824480000|2022-03-09 11:14:40|14706.16|14586.16|14705.74|14585.74|14706.16|14586.16|14705.43|14585.43|8
1646824490000|2022-03-09 11:14:50|14706.03|14586.03|14705.58|14585.58|14706.48|14586.48|14705.51|14585.51|10
1646824500000|2022-03-09 11:15:00|14705.77|14585.77|14706.58|14586.58|14706.58|14586.58|14705.46|14585.46|10
1646824510000|2022-03-09 11:15:10|14706.68|14586.68|14707.48|14587.48|14707.64|14587.64|14706.68|14586.68|10
1646824520000|2022-03-09 11:15:20|14707.45|14587.45|14706.89|14586.89|14707.93|14587.93|14706.89|14586.89|8
1646824530000|2022-03-09 11:15:30|14706.76|14586.76|14706.2|14586.2|14706.77|14586.77|14705.94|14585.94|9
1646824540000|2022-03-09 11:15:40|14705.94|14585.94|14702.55|14582.55|14705.94|14585.94|14702.55|14582.55|10
1646824550000|2022-03-09 11:15:50|14702.78|14582.78|14701.7|14581.7|14702.78|14582.78|14701.24|14581.24|9
1646824560000|2022-03-09 11:16:00|14701.93|14581.93|14701.98|14581.98|14702.17|14582.17|14701.93|14581.93|9
1646824570000|2022-03-09 11:16:10|14702.21|14582.21|14703.62|14583.62|14703.62|14583.62|14702.21|14582.21|10
1646824580000|2022-03-09 11:16:20|14703.63|14583.63|14704.68|14584.68|14704.81|14584.81|14703.58|14583.58|10
1646824590000|2022-03-09 11:16:30|14705.27|14585.27|14707.11|14587.11|14708.18|14588.18|14705.27|14585.27|10
1646824600000|2022-03-09 11:16:40|14706.86|14586.86|14706.82|14586.82|14706.95|14586.95|14706.62|14586.62|9
1646824610000|2022-03-09 11:16:50|14706.77|14586.77|14707.01|14587.01|14707.02|14587.02|14706.77|14586.77|9
1646824620000|2022-03-09 11:17:00|14707.21|14587.21|14709.92|14589.92|14710.43|14590.43|14707.21|14587.21|9
1646824630000|2022-03-09 11:17:10|14709.68|14589.68|14711.86|14591.86|14712.1|14592.1|14709.09|14589.09|10
1646824640000|2022-03-09 11:17:20|14711.41|14591.41|14708.61|14588.61|14711.91|14591.91|14708.61|14588.61|9
1646824650000|2022-03-09 11:17:30|14709.46|14589.46|14710.11|14590.11|14710.11|14590.11|14707.54|14587.54|10
1646824660000|2022-03-09 11:17:40|14710.23|14590.23|14714.01|14594.01|14714.01|14594.01|14710.23|14590.23|10
1646824670000|2022-03-09 11:17:50|14714.26|14594.26|14716.64|14596.64|14716.64|14596.64|14714.26|14594.26|10
1646824680000|2022-03-09 11:18:00|14718.32|14598.32|14719.5|14599.5|14720.24|14600.24|14718.32|14598.32|10
1646824690000|2022-03-09 11:18:10|14719.4|14599.4|14719.83|14599.83|14720.04|14600.04|14719.31|14599.31|10
1646824700000|2022-03-09 11:18:20|14720|14600|14717.62|14597.62|14720.36|14600.36|14717.62|14597.62|9
1646824710000|2022-03-09 11:18:30|14717.76|14597.76|14715.98|14595.98|14717.84|14597.84|14715.98|14595.98|10
1646824720000|2022-03-09 11:18:40|14716.03|14596.03|14716.26|14596.26|14716.28|14596.28|14716.03|14596.03|10
1646824730000|2022-03-09 11:18:50|14716.25|14596.25|14714.99|14594.99|14716.28|14596.28|14714.99|14594.99|8
1646824740000|2022-03-09 11:19:00|14714.89|14594.89|14715.14|14595.14|14715.2|14595.2|14714.89|14594.89|10
1646824750000|2022-03-09 11:19:10|14714.97|14594.97|14710.72|14590.72|14714.97|14594.97|14710.72|14590.72|9
1646824760000|2022-03-09 11:19:20|14710.7|14590.7|14710.51|14590.51|14710.73|14590.73|14710.32|14590.32|9
1646824770000|2022-03-09 11:19:30|14710.49|14590.49|14710.02|14590.02|14710.49|14590.49|14710.02|14590.02|10
1646824780000|2022-03-09 11:19:40|14709.78|14589.78|14710.02|14590.02|14710.25|14590.25|14708.89|14588.89|10
1646824790000|2022-03-09 11:19:50|14710.42|14590.42|14711.07|14591.07|14711.07|14591.07|14710.36|14590.36|10
1646824800000|2022-03-09 11:20:00|14711.04|14591.04|14711.33|14591.33|14711.33|14591.33|14711.04|14591.04|6
1646824810000|2022-03-09 11:20:10|14711.38|14591.38|14711.88|14591.88|14711.88|14591.88|14710.25|14590.25|7
1646824820000|2022-03-09 11:20:20|14712.25|14592.25|14717.88|14597.88|14717.88|14597.88|14712.25|14592.25|10
1646824830000|2022-03-09 11:20:30|14718.47|14598.47|14716.08|14596.08|14718.47|14598.47|14715.93|14595.93|10
1646824840000|2022-03-09 11:20:40|14716.1|14596.1|14714.56|14594.56|14716.1|14596.1|14714.3|14594.3|10
1646824850000|2022-03-09 11:20:50|14714.61|14594.61|14715.19|14595.19|14715.69|14595.69|14714.46|14594.46|10
1646824860000|2022-03-09 11:21:00|14714.03|14594.03|14716.55|14596.55|14716.55|14596.55|14714.03|14594.03|10
1646824870000|2022-03-09 11:21:10|14717.2|14597.2|14719.26|14599.26|14719.75|14599.75|14717.07|14597.07|10
1646824880000|2022-03-09 11:21:20|14719.24|14599.24|14718.3|14598.3|14719.24|14599.24|14718.27|14598.27|8
1646824890000|2022-03-09 11:21:30|14718.27|14598.27|14719.38|14599.38|14719.38|14599.38|14718.14|14598.14|8
1646824900000|2022-03-09 11:21:40|14719.28|14599.28|14721.41|14601.41|14721.41|14601.41|14718.95|14598.95|10
1646824910000|2022-03-09 11:21:50|14721.6|14601.6|14721.98|14601.98|14722.23|14602.23|14721.14|14601.14|9
1646824920000|2022-03-09 11:22:00|14721.91|14601.91|14720.77|14600.77|14721.91|14601.91|14720.66|14600.66|9
1646824930000|2022-03-09 11:22:10|14720.41|14600.41|14719.94|14599.94|14720.55|14600.55|14719.59|14599.59|8
1646824940000|2022-03-09 11:22:20|14719.93|14599.93|14719.33|14599.33|14720.49|14600.49|14719.33|14599.33|10
1646824950000|2022-03-09 11:22:30|14719.45|14599.45|14721.62|14601.62|14721.62|14601.62|14719.45|14599.45|10
1646824960000|2022-03-09 11:22:40|14721.99|14601.99|14721.75|14601.75|14722.96|14602.96|14721.6|14601.6|7
1646824970000|2022-03-09 11:22:50|14721.97|14601.97|14722.3|14602.3|14722.3|14602.3|14721.95|14601.95|8
1646824980000|2022-03-09 11:23:00|14722.15|14602.15|14719.4|14599.4|14722.78|14602.78|14719.4|14599.4|9
1646824990000|2022-03-09 11:23:10|14718.9|14598.9|14716.49|14596.49|14718.9|14598.9|14716.44|14596.44|9
1646825000000|2022-03-09 11:23:20|14716.28|14596.28|14715.14|14595.14|14716.28|14596.28|14715.14|14595.14|9
1646825010000|2022-03-09 11:23:30|14714.88|14594.88|14714.16|14594.16|14714.88|14594.88|14713.61|14593.61|9
1646825020000|2022-03-09 11:23:40|14715.23|14595.23|14716.04|14596.04|14716.04|14596.04|14714.61|14594.61|9
1646825030000|2022-03-09 11:23:50|14715.97|14595.97|14717.36|14597.36|14717.75|14597.75|14715.55|14595.55|10
1646825040000|2022-03-09 11:24:00|14717.6|14597.6|14717.07|14597.07|14717.6|14597.6|14717.06|14597.06|7
1646825050000|2022-03-09 11:24:10|14717.02|14597.02|14715.11|14595.11|14717.06|14597.06|14715.11|14595.11|10
1646825060000|2022-03-09 11:24:20|14714.92|14594.92|14713.79|14593.79|14714.92|14594.92|14713.79|14593.79|9
1646825070000|2022-03-09 11:24:30|14714.06|14594.06|14714.71|14594.71|14714.71|14594.71|14714.06|14594.06|10
1646825080000|2022-03-09 11:24:40|14714.93|14594.93|14715.62|14595.62|14715.62|14595.62|14714.04|14594.04|10
1646825090000|2022-03-09 11:24:50|14715.73|14595.73|14715.82|14595.82|14715.99|14595.99|14715.55|14595.55|8
1646825100000|2022-03-09 11:25:00|14714.87|14594.87|14714.6|14594.6|14715.34|14595.34|14714.6|14594.6|8
1646825110000|2022-03-09 11:25:10|14715.08|14595.08|14713.15|14593.15|14715.08|14595.08|14713.15|14593.15|10
1646825120000|2022-03-09 11:25:20|14713.04|14593.04|14711.09|14591.09|14713.04|14593.04|14711.04|14591.04|8
1646825130000|2022-03-09 11:25:30|14710.47|14590.47|14709.01|14589.01|14710.51|14590.51|14709.01|14589.01|10
1646825140000|2022-03-09 11:25:40|14709.16|14589.16|14707.64|14587.64|14709.16|14589.16|14707.64|14587.64|8
1646825150000|2022-03-09 11:25:50|14708.52|14588.52|14710.32|14590.32|14710.32|14590.32|14708.04|14588.04|10
1646825160000|2022-03-09 11:26:00|14709.53|14589.53|14708.22|14588.22|14709.82|14589.82|14708.22|14588.22|10
1646825170000|2022-03-09 11:26:10|14708.37|14588.37|14706.65|14586.65|14708.37|14588.37|14706.5|14586.5|10
1646825180000|2022-03-09 11:26:20|14706.72|14586.72|14705.91|14585.91|14706.72|14586.72|14705.91|14585.91|9
1646825190000|2022-03-09 11:26:30|14705.85|14585.85|14705.63|14585.63|14705.99|14585.99|14705.46|14585.46|8
1646825200000|2022-03-09 11:26:40|14701.67|14581.67|14696.85|14576.85|14701.67|14581.67|14696.56|14576.56|10
1646825210000|2022-03-09 11:26:50|14696.71|14576.71|14693.23|14573.23|14696.71|14576.71|14693.23|14573.23|7
1646825220000|2022-03-09 11:27:00|14692.91|14572.91|14692.24|14572.24|14693.72|14573.72|14691.95|14571.95|10
1646825230000|2022-03-09 11:27:10|14692.3|14572.3|14689.94|14569.94|14693.06|14573.06|14689.94|14569.94|10
1646825240000|2022-03-09 11:27:20|14688.19|14568.19|14687.69|14567.69|14688.19|14568.19|14687.43|14567.43|10
1646825250000|2022-03-09 11:27:30|14687.37|14567.37|14687.77|14567.77|14687.85|14567.85|14687.22|14567.22|8
1646825260000|2022-03-09 11:27:40|14687.05|14567.05|14687.11|14567.11|14687.36|14567.36|14686.7|14566.7|9
1646825270000|2022-03-09 11:27:50|14686.9|14566.9|14685.94|14565.94|14686.9|14566.9|14685.94|14565.94|10
1646825280000|2022-03-09 11:28:00|14685.85|14565.85|14683.79|14563.79|14685.85|14565.85|14683.79|14563.79|9
1646825290000|2022-03-09 11:28:10|14683.74|14563.74|14684.64|14564.64|14684.81|14564.81|14683.74|14563.74|9
1646825300000|2022-03-09 11:28:20|14684.69|14564.69|14683.01|14563.01|14684.94|14564.94|14683.01|14563.01|10
1646825310000|2022-03-09 11:28:30|14683.11|14563.11|14682.71|14562.71|14683.44|14563.44|14682.71|14562.71|10
1646825320000|2022-03-09 11:28:40|14682.62|14562.62|14681.66|14561.66|14682.62|14562.62|14680.64|14560.64|10
1646825330000|2022-03-09 11:28:50|14681.55|14561.55|14682.1|14562.1|14682.15|14562.15|14681.45|14561.45|9
1646825340000|2022-03-09 11:29:00|14682.03|14562.03|14682.97|14562.97|14682.97|14562.97|14681.93|14561.93|10
1646825350000|2022-03-09 11:29:10|14682.62|14562.62|14682.56|14562.56|14682.62|14562.62|14682.11|14562.11|10
1646825360000|2022-03-09 11:29:20|14681.98|14561.98|14680.12|14560.12|14681.98|14561.98|14680.05|14560.05|9
1646825370000|2022-03-09 11:29:30|14680.1|14560.1|14678.46|14558.46|14680.1|14560.1|14678.08|14558.08|9
1646825380000|2022-03-09 11:29:40|14678.45|14558.45|14678.04|14558.04|14679.16|14559.16|14678.04|14558.04|10
1646825390000|2022-03-09 11:29:50|14677.98|14557.98|14677.75|14557.75|14678.29|14558.29|14677.75|14557.75|9
1646825400000|2022-03-09 11:30:00|14677.84|14557.84|14679.68|14559.68|14679.68|14559.68|14677.76|14557.76|10
1646825410000|2022-03-09 11:30:10|14679.89|14559.89|14681.66|14561.66|14681.73|14561.73|14679.89|14559.89|8
1646825420000|2022-03-09 11:30:20|14681.35|14561.35|14682.66|14562.66|14682.66|14562.66|14681.31|14561.31|10
1646825430000|2022-03-09 11:30:30|14682.9|14562.9|14680.99|14560.99|14682.9|14562.9|14680.99|14560.99|10
1646825440000|2022-03-09 11:30:40|14680.24|14560.24|14681.57|14561.57|14681.99|14561.99|14680.24|14560.24|10
1646825450000|2022-03-09 11:30:50|14681.8|14561.8|14681.78|14561.78|14682.08|14562.08|14681.55|14561.55|9
1646825460000|2022-03-09 11:31:00|14682.06|14562.06|14682.04|14562.04|14682.91|14562.91|14682.04|14562.04|9
1646825470000|2022-03-09 11:31:10|14682.31|14562.31|14683.74|14563.74|14683.91|14563.91|14682.31|14562.31|9
1646825480000|2022-03-09 11:31:20|14683.65|14563.65|14685.71|14565.71|14685.71|14565.71|14683.65|14563.65|10
1646825490000|2022-03-09 11:31:30|14685.92|14565.92|14686.93|14566.93|14687.06|14567.06|14685.83|14565.83|9
1646825500000|2022-03-09 11:31:40|14686.67|14566.67|14686.3|14566.3|14687.18|14567.18|14686.3|14566.3|10
1646825510000|2022-03-09 11:31:50|14687.15|14567.15|14687.05|14567.05|14687.59|14567.59|14686.78|14566.78|10
1646825520000|2022-03-09 11:32:00|14687.45|14567.45|14687.85|14567.85|14687.99|14567.99|14687.45|14567.45|9
1646825530000|2022-03-09 11:32:10|14687.92|14567.92|14688.17|14568.17|14688.32|14568.32|14687.92|14567.92|9
1646825540000|2022-03-09 11:32:20|14688.25|14568.25|14689.79|14569.79|14690.09|14570.09|14688.25|14568.25|9
1646825550000|2022-03-09 11:32:30|14689.98|14569.98|14690.69|14570.69|14690.69|14570.69|14689.98|14569.98|10
1646825560000|2022-03-09 11:32:40|14690.51|14570.51|14689.58|14569.58|14690.51|14570.51|14689.58|14569.58|10
1646825570000|2022-03-09 11:32:50|14689.55|14569.55|14689.84|14569.84|14689.94|14569.94|14689.55|14569.55|8
1646825580000|2022-03-09 11:33:00|14690.12|14570.12|14691.18|14571.18|14691.33|14571.33|14690.12|14570.12|10
1646825590000|2022-03-09 11:33:10|14691.09|14571.09|14691.27|14571.27|14691.94|14571.94|14691.09|14571.09|10
1646825600000|2022-03-09 11:33:20|14690.99|14570.99|14690.68|14570.68|14691.01|14571.01|14690.39|14570.39|10
1646825610000|2022-03-09 11:33:30|14690.62|14570.62|14690.22|14570.22|14690.62|14570.62|14690.22|14570.22|9
1646825620000|2022-03-09 11:33:40|14690.51|14570.51|14691.51|14571.51|14691.51|14571.51|14690.1|14570.1|10
1646825630000|2022-03-09 11:33:50|14691.27|14571.27|14692.01|14572.01|14692.17|14572.17|14691.27|14571.27|10
1646825640000|2022-03-09 11:34:00|14691.77|14571.77|14691.16|14571.16|14691.96|14571.96|14691.12|14571.12|10
1646825650000|2022-03-09 11:34:10|14691.08|14571.08|14689.78|14569.78|14691.08|14571.08|14689.67|14569.67|10
1646825660000|2022-03-09 11:34:20|14689.81|14569.81|14688.47|14568.47|14689.81|14569.81|14688.47|14568.47|9
1646825670000|2022-03-09 11:34:30|14688.76|14568.76|14688.15|14568.15|14689.4|14569.4|14688.15|14568.15|10
1646825680000|2022-03-09 11:34:40|14687.93|14567.93|14686.99|14566.99|14688.27|14568.27|14686.63|14566.63|9
1646825690000|2022-03-09 11:34:50|14687|14567|14683.9|14563.9|14687.14|14567.14|14683.9|14563.9|9
1646825700000|2022-03-09 11:35:00|14683.91|14563.91|14683.55|14563.55|14683.91|14563.91|14683.55|14563.55|9
1646825710000|2022-03-09 11:35:10|14683.69|14563.69|14686.49|14566.49|14686.49|14566.49|14683.69|14563.69|10
1646825720000|2022-03-09 11:35:20|14686.68|14566.68|14687.12|14567.12|14687.32|14567.32|14686.68|14566.68|10
1646825730000|2022-03-09 11:35:30|14686.82|14566.82|14686.02|14566.02|14686.82|14566.82|14686.02|14566.02|9
1646825740000|2022-03-09 11:35:40|14686.44|14566.44|14685.98|14565.98|14686.44|14566.44|14685.76|14565.76|10
1646825750000|2022-03-09 11:35:50|14685.96|14565.96|14684.21|14564.21|14685.96|14565.96|14684.21|14564.21|10
1646825760000|2022-03-09 11:36:00|14684.19|14564.19|14682.9|14562.9|14684.28|14564.28|14682.9|14562.9|10
1646825770000|2022-03-09 11:36:10|14681.4|14561.4|14680.11|14560.11|14681.64|14561.64|14680.11|14560.11|9
1646825780000|2022-03-09 11:36:20|14679.81|14559.81|14675.8|14555.8|14679.81|14559.81|14675.56|14555.56|10
1646825790000|2022-03-09 11:36:30|14675.68|14555.68|14677.04|14557.04|14677.04|14557.04|14675.13|14555.13|9
1646825800000|2022-03-09 11:36:40|14677.15|14557.15|14672.77|14552.77|14677.16|14557.16|14672.77|14552.77|10
1646825810000|2022-03-09 11:36:50|14672.74|14552.74|14670.82|14550.82|14672.74|14552.74|14670.81|14550.81|9
1646825820000|2022-03-09 11:37:00|14670.6|14550.6|14664.77|14544.77|14671.96|14551.96|14664.73|14544.73|10
1646825830000|2022-03-09 11:37:10|14660.75|14540.75|14649.31|14529.31|14660.75|14540.75|14649.31|14529.31|10
1646825840000|2022-03-09 11:37:20|14648.92|14528.92|14644.38|14524.38|14648.92|14528.92|14644.22|14524.22|10
1646825850000|2022-03-09 11:37:30|14643.11|14523.11|14638.68|14518.68|14643.11|14523.11|14638.68|14518.68|10
1646825860000|2022-03-09 11:37:40|14638.36|14518.36|14641.34|14521.34|14641.44|14521.44|14638.07|14518.07|9
1646825870000|2022-03-09 11:37:50|14641.33|14521.33|14641.83|14521.83|14641.83|14521.83|14641.33|14521.33|10
1646825880000|2022-03-09 11:38:00|14641.49|14521.49|14642.85|14522.85|14643.14|14523.14|14641.49|14521.49|10
1646825890000|2022-03-09 11:38:10|14642.98|14522.98|14644.75|14524.75|14645.7|14525.7|14642.98|14522.98|8
1646825900000|2022-03-09 11:38:20|14645.27|14525.27|14649.12|14529.12|14649.12|14529.12|14645.27|14525.27|10
1646825910000|2022-03-09 11:38:30|14649.19|14529.19|14649.57|14529.57|14649.57|14529.57|14648.99|14528.99|9
1646825920000|2022-03-09 11:38:40|14649.19|14529.19|14647.53|14527.53|14649.19|14529.19|14647.53|14527.53|10
1646825930000|2022-03-09 11:38:50|14647.39|14527.39|14646.13|14526.13|14648.22|14528.22|14646.13|14526.13|9
1646825940000|2022-03-09 11:39:00|14646.15|14526.15|14645.88|14525.88|14647.25|14527.25|14645.29|14525.29|9
1646825950000|2022-03-09 11:39:10|14645.41|14525.41|14648.25|14528.25|14648.25|14528.25|14645.41|14525.41|9
1646825960000|2022-03-09 11:39:20|14647.26|14527.26|14648.47|14528.47|14648.5|14528.5|14647.26|14527.26|10
1646825970000|2022-03-09 11:39:30|14648.5|14528.5|14649.81|14529.81|14649.81|14529.81|14648.4|14528.4|9
1646825980000|2022-03-09 11:39:40|14649.8|14529.8|14649.98|14529.98|14650.13|14530.13|14649.69|14529.69|10
1646825990000|2022-03-09 11:39:50|14650.26|14530.26|14649.83|14529.83|14650.26|14530.26|14649.72|14529.72|10
1646826000000|2022-03-09 11:40:00|14649.85|14529.85|14648.82|14528.82|14649.87|14529.87|14648.82|14528.82|9
1646826010000|2022-03-09 11:40:10|14648.68|14528.68|14646.77|14526.77|14648.68|14528.68|14646.39|14526.39|9
1646826020000|2022-03-09 11:40:20|14645.47|14525.47|14643.11|14523.11|14645.47|14525.47|14642.2|14522.2|10
1646826030000|2022-03-09 11:40:30|14643.16|14523.16|14644.4|14524.4|14644.4|14524.4|14643.03|14523.03|10
1646826040000|2022-03-09 11:40:40|14645.08|14525.08|14645.2|14525.2|14645.27|14525.27|14644.52|14524.52|9
1646826050000|2022-03-09 11:40:50|14645.27|14525.27|14645.78|14525.78|14645.78|14525.78|14644.81|14524.81|10
1646826060000|2022-03-09 11:41:00|14645.86|14525.86|14645.75|14525.75|14645.93|14525.93|14645.39|14525.39|9
1646826070000|2022-03-09 11:41:10|14645.91|14525.91|14643.91|14523.91|14645.96|14525.96|14643.74|14523.74|10
1646826080000|2022-03-09 11:41:20|14643.9|14523.9|14645.05|14525.05|14645.05|14525.05|14643.9|14523.9|10
1646826090000|2022-03-09 11:41:30|14644.84|14524.84|14644.07|14524.07|14644.84|14524.84|14644.07|14524.07|9
1646826100000|2022-03-09 11:41:40|14644.36|14524.36|14644.99|14524.99|14645.03|14525.03|14644.21|14524.21|9
1646826110000|2022-03-09 11:41:50|14645.25|14525.25|14646.49|14526.49|14646.49|14526.49|14645.17|14525.17|10
1646826120000|2022-03-09 11:42:00|14646.68|14526.68|14649.41|14529.41|14649.41|14529.41|14646.68|14526.68|10
1646826130000|2022-03-09 11:42:10|14649.82|14529.82|14651.13|14531.13|14651.13|14531.13|14649.82|14529.82|8
1646826140000|2022-03-09 11:42:20|14651.17|14531.17|14650.49|14530.49|14651.17|14531.17|14650.49|14530.49|8
1646826150000|2022-03-09 11:42:30|14650.34|14530.34|14650.29|14530.29|14650.61|14530.61|14649.89|14529.89|9
1646826160000|2022-03-09 11:42:40|14650.24|14530.24|14653.97|14533.97|14653.97|14533.97|14650.24|14530.24|9
1646826170000|2022-03-09 11:42:50|14654.63|14534.63|14656.82|14536.82|14656.9|14536.9|14654.56|14534.56|9
1646826180000|2022-03-09 11:43:00|14656.84|14536.84|14657.25|14537.25|14658.04|14538.04|14656.84|14536.84|10
1646826190000|2022-03-09 11:43:10|14657.04|14537.04|14660.86|14540.86|14661.35|14541.35|14657.04|14537.04|10
1646826200000|2022-03-09 11:43:20|14660.92|14540.92|14662.79|14542.79|14662.79|14542.79|14660.73|14540.73|10
1646826210000|2022-03-09 11:43:30|14662.73|14542.73|14663.1|14543.1|14663.1|14543.1|14662.73|14542.73|7
1646826220000|2022-03-09 11:43:40|14662.89|14542.89|14663.56|14543.56|14664.8|14544.8|14662.89|14542.89|10
1646826230000|2022-03-09 11:43:50|14663.48|14543.48|14661.4|14541.4|14663.48|14543.48|14661.39|14541.39|10
1646826240000|2022-03-09 11:44:00|14661.31|14541.31|14665.65|14545.65|14665.7|14545.7|14661.29|14541.29|8
1646826250000|2022-03-09 11:44:10|14665.38|14545.38|14668.58|14548.58|14668.58|14548.58|14665.38|14545.38|9
1646826260000|2022-03-09 11:44:20|14668.81|14548.81|14671.37|14551.37|14671.37|14551.37|14668.1|14548.1|9
1646826270000|2022-03-09 11:44:30|14671.51|14551.51|14672.65|14552.65|14672.71|14552.71|14671.51|14551.51|9
1646826280000|2022-03-09 11:44:40|14672.75|14552.75|14674.07|14554.07|14675.25|14555.25|14672.54|14552.54|10
1646826290000|2022-03-09 11:44:50|14673.92|14553.92|14673.82|14553.82|14674.02|14554.02|14673.66|14553.66|8
1646826300000|2022-03-09 11:45:00|14673.81|14553.81|14671.59|14551.59|14673.81|14553.81|14671.59|14551.59|10
1646826310000|2022-03-09 11:45:10|14671.28|14551.28|14670.51|14550.51|14671.28|14551.28|14670.47|14550.47|9
1646826320000|2022-03-09 11:45:20|14670.46|14550.46|14670.76|14550.76|14671|14551|14670.38|14550.38|9
1646826330000|2022-03-09 11:45:30|14670.66|14550.66|14671.67|14551.67|14671.82|14551.82|14670.3|14550.3|10
1646826340000|2022-03-09 11:45:40|14671.7|14551.7|14671.62|14551.62|14672.04|14552.04|14671.62|14551.62|6
1646826350000|2022-03-09 11:45:50|14671.71|14551.71|14672.43|14552.43|14672.93|14552.93|14671.71|14551.71|7
1646826360000|2022-03-09 11:46:00|14672.31|14552.31|14672.04|14552.04|14672.31|14552.31|14671.74|14551.74|10
1646826370000|2022-03-09 11:46:10|14672.12|14552.12|14671.72|14551.72|14672.12|14552.12|14671.72|14551.72|10
1646826380000|2022-03-09 11:46:20|14671.61|14551.61|14672.23|14552.23|14672.23|14552.23|14671.55|14551.55|10
1646826390000|2022-03-09 11:46:30|14672.15|14552.15|14672|14552|14672.15|14552.15|14671.64|14551.64|9
1646826400000|2022-03-09 11:46:40|14671.77|14551.77|14673.16|14553.16|14673.16|14553.16|14671.77|14551.77|10
1646826410000|2022-03-09 11:46:50|14672.38|14552.38|14672.8|14552.8|14672.82|14552.82|14672.34|14552.34|9
1646826420000|2022-03-09 11:47:00|14671.81|14551.81|14672.4|14552.4|14672.71|14552.71|14671.7|14551.7|8
1646826430000|2022-03-09 11:47:10|14672.66|14552.66|14673.01|14553.01|14674.22|14554.22|14672.53|14552.53|10
1646826440000|2022-03-09 11:47:20|14672.52|14552.52|14667.76|14547.76|14672.52|14552.52|14667.76|14547.76|10
1646826450000|2022-03-09 11:47:30|14667.67|14547.67|14665.24|14545.24|14667.9|14547.9|14665.24|14545.24|10
1646826460000|2022-03-09 11:47:40|14665.18|14545.18|14667.67|14547.67|14667.67|14547.67|14665.18|14545.18|9
1646826470000|2022-03-09 11:47:50|14667.32|14547.32|14667.25|14547.25|14668.27|14548.27|14667.25|14547.25|10
1646826480000|2022-03-09 11:48:00|14667.16|14547.16|14666.49|14546.49|14667.16|14547.16|14666.13|14546.13|10
1646826490000|2022-03-09 11:48:10|14666.26|14546.26|14667.78|14547.78|14667.78|14547.78|14666.26|14546.26|10
1646826500000|2022-03-09 11:48:20|14667.82|14547.82|14668.83|14548.83|14668.83|14548.83|14667.21|14547.21|10
1646826510000|2022-03-09 11:48:30|14668.69|14548.69|14669.06|14549.06|14669.06|14549.06|14668.43|14548.43|10
1646826520000|2022-03-09 11:48:40|14669.17|14549.17|14670.04|14550.04|14670.33|14550.33|14669.12|14549.12|10
1646826530000|2022-03-09 11:48:50|14669.97|14549.97|14669.72|14549.72|14669.97|14549.97|14669.46|14549.46|10
1646826540000|2022-03-09 11:49:00|14669.71|14549.71|14670.06|14550.06|14670.06|14550.06|14669.03|14549.03|10
1646826550000|2022-03-09 11:49:10|14669.96|14549.96|14673.62|14553.62|14674.21|14554.21|14669.72|14549.72|9
1646826560000|2022-03-09 11:49:20|14674.25|14554.25|14674.88|14554.88|14675.78|14555.78|14674.25|14554.25|10
1646826570000|2022-03-09 11:49:30|14674.89|14554.89|14676.44|14556.44|14676.44|14556.44|14674.74|14554.74|10
1646826580000|2022-03-09 11:49:40|14676.43|14556.43|14675.8|14555.8|14676.7|14556.7|14675.8|14555.8|9
1646826590000|2022-03-09 11:49:50|14675.61|14555.61|14676.09|14556.09|14676.09|14556.09|14675.57|14555.57|8
1646826600000|2022-03-09 11:50:00|14676.58|14556.58|14678.81|14558.81|14678.81|14558.81|14676.58|14556.58|9
1646826610000|2022-03-09 11:50:10|14679.31|14559.31|14679.9|14559.9|14679.96|14559.96|14679.31|14559.31|10
1646826620000|2022-03-09 11:50:20|14680.22|14560.22|14680.19|14560.19|14680.7|14560.7|14680.19|14560.19|8
1646826630000|2022-03-09 11:50:30|14680.29|14560.29|14680.59|14560.59|14680.59|14560.59|14680.05|14560.05|9
1646826640000|2022-03-09 11:50:40|14680.91|14560.91|14681.43|14561.43|14681.6|14561.6|14680.81|14560.81|10
1646826650000|2022-03-09 11:50:50|14681.29|14561.29|14680.29|14560.29|14681.29|14561.29|14680.29|14560.29|10
1646826660000|2022-03-09 11:51:00|14680.24|14560.24|14679.68|14559.68|14680.24|14560.24|14679.68|14559.68|7
1646826670000|2022-03-09 11:51:10|14679.56|14559.56|14680.02|14560.02|14680.33|14560.33|14679.56|14559.56|9
1646826680000|2022-03-09 11:51:20|14680.42|14560.42|14681.71|14561.71|14681.71|14561.71|14680.42|14560.42|9
1646826690000|2022-03-09 11:51:30|14681.92|14561.92|14681.1|14561.1|14681.96|14561.96|14680.52|14560.52|8
1646826700000|2022-03-09 11:51:40|14681.39|14561.39|14681.93|14561.93|14681.94|14561.94|14681.39|14561.39|9
1646826710000|2022-03-09 11:51:50|14681.98|14561.98|14681.31|14561.31|14682.7|14562.7|14681.31|14561.31|8
1646826720000|2022-03-09 11:52:00|14682.72|14562.72|14682.53|14562.53|14682.96|14562.96|14682.53|14562.53|9
1646826730000|2022-03-09 11:52:10|14682.41|14562.41|14682.07|14562.07|14682.79|14562.79|14682.01|14562.01|9
1646826740000|2022-03-09 11:52:20|14681.95|14561.95|14682.05|14562.05|14682.05|14562.05|14681.48|14561.48|8
1646826750000|2022-03-09 11:52:30|14681.97|14561.97|14682.22|14562.22|14682.22|14562.22|14681.28|14561.28|9
1646826760000|2022-03-09 11:52:40|14681.95|14561.95|14682.75|14562.75|14682.75|14562.75|14681.95|14561.95|9
1646826770000|2022-03-09 11:52:50|14682.92|14562.92|14683.18|14563.18|14683.25|14563.25|14682.66|14562.66|8
1646826780000|2022-03-09 11:53:00|14683.31|14563.31|14684.64|14564.64|14684.67|14564.67|14683.31|14563.31|7
1646826790000|2022-03-09 11:53:10|14684.48|14564.48|14684.61|14564.61|14684.73|14564.73|14684.48|14564.48|9
1646826800000|2022-03-09 11:53:20|14685.52|14565.52|14684.25|14564.25|14685.52|14565.52|14684.25|14564.25|9
1646826810000|2022-03-09 11:53:30|14684.13|14564.13|14683.91|14563.91|14684.13|14564.13|14683.57|14563.57|9
1646826820000|2022-03-09 11:53:40|14684.01|14564.01|14684.1|14564.1|14684.22|14564.22|14683.91|14563.91|9
1646826830000|2022-03-09 11:53:50|14684.08|14564.08|14682.97|14562.97|14684.21|14564.21|14682.89|14562.89|9
1646826840000|2022-03-09 11:54:00|14682.92|14562.92|14683.43|14563.43|14683.7|14563.7|14682.92|14562.92|9
1646826850000|2022-03-09 11:54:10|14683.37|14563.37|14682.24|14562.24|14683.37|14563.37|14682.24|14562.24|9
1646826860000|2022-03-09 11:54:20|14682.35|14562.35|14681.57|14561.57|14682.35|14562.35|14681.57|14561.57|9
1646826870000|2022-03-09 11:54:30|14681.7|14561.7|14682.02|14562.02|14682.04|14562.04|14681.15|14561.15|9
1646826880000|2022-03-09 11:54:40|14682.59|14562.59|14684.25|14564.25|14684.25|14564.25|14682.47|14562.47|10
1646826890000|2022-03-09 11:54:50|14684.36|14564.36|14686.94|14566.94|14687.24|14567.24|14684.36|14564.36|10
1646826900000|2022-03-09 11:55:00|14686.77|14566.77|14686.3|14566.3|14686.77|14566.77|14685.71|14565.71|9
1646826910000|2022-03-09 11:55:10|14686.21|14566.21|14686.76|14566.76|14686.76|14566.76|14685.21|14565.21|7
1646826920000|2022-03-09 11:55:20|14686.6|14566.6|14685.41|14565.41|14686.6|14566.6|14685.41|14565.41|10
1646826930000|2022-03-09 11:55:30|14685.48|14565.48|14683.21|14563.21|14685.48|14565.48|14683.21|14563.21|10
1646826940000|2022-03-09 11:55:40|14683.11|14563.11|14682.63|14562.63|14683.76|14563.76|14682.6|14562.6|9
1646826950000|2022-03-09 11:55:50|14682.65|14562.65|14681.79|14561.79|14682.65|14562.65|14681.51|14561.51|10
1646826960000|2022-03-09 11:56:00|14681.9|14561.9|14680.85|14560.85|14681.9|14561.9|14680.79|14560.79|10
1646826970000|2022-03-09 11:56:10|14680.79|14560.79|14680.97|14560.97|14681.28|14561.28|14680.25|14560.25|9
1646826980000|2022-03-09 11:56:20|14681.06|14561.06|14680.65|14560.65|14681.07|14561.07|14680.47|14560.47|9
1646826990000|2022-03-09 11:56:30|14679.76|14559.76|14679.94|14559.94|14679.99|14559.99|14679.74|14559.74|9
1646827000000|2022-03-09 11:56:40|14679.65|14559.65|14679.9|14559.9|14679.99|14559.99|14679.59|14559.59|9
1646827010000|2022-03-09 11:56:50|14679.77|14559.77|14677.64|14557.64|14679.89|14559.89|14677.64|14557.64|10
1646827020000|2022-03-09 11:57:00|14677.96|14557.96|14678.08|14558.08|14678.54|14558.54|14677.96|14557.96|10
1646827030000|2022-03-09 11:57:10|14678.11|14558.11|14677.76|14557.76|14678.32|14558.32|14677.29|14557.29|8
1646827040000|2022-03-09 11:57:20|14677.85|14557.85|14677.54|14557.54|14677.9|14557.9|14677.54|14557.54|8
1646827050000|2022-03-09 11:57:30|14677.47|14557.47|14677.29|14557.29|14678.12|14558.12|14677.24|14557.24|10
1646827060000|2022-03-09 11:57:40|14677.33|14557.33|14678.13|14558.13|14678.44|14558.44|14677.33|14557.33|8
1646827070000|2022-03-09 11:57:50|14678.09|14558.09|14675.81|14555.81|14678.09|14558.09|14675.81|14555.81|9
1646827080000|2022-03-09 11:58:00|14675.98|14555.98|14671.39|14551.39|14675.98|14555.98|14671.39|14551.39|9
1646827090000|2022-03-09 11:58:10|14671.22|14551.22|14671.47|14551.47|14671.47|14551.47|14669.78|14549.78|10
1646827100000|2022-03-09 11:58:20|14671.94|14551.94|14672.76|14552.76|14673.17|14553.17|14671.72|14551.72|8
1646827110000|2022-03-09 11:58:30|14672.62|14552.62|14674.31|14554.31|14674.31|14554.31|14672.62|14552.62|8
1646827120000|2022-03-09 11:58:40|14674.84|14554.84|14678.86|14558.86|14678.97|14558.97|14674.84|14554.84|9
1646827130000|2022-03-09 11:58:50|14679.16|14559.16|14679.04|14559.04|14679.41|14559.41|14678.83|14558.83|9
1646827140000|2022-03-09 11:59:00|14678.71|14558.71|14682.11|14562.11|14682.11|14562.11|14678.29|14558.29|10
1646827150000|2022-03-09 11:59:10|14683.71|14563.71|14683.34|14563.34|14683.71|14563.71|14683.28|14563.28|9
1646827160000|2022-03-09 11:59:20|14683.79|14563.79|14685.26|14565.26|14685.61|14565.61|14683.79|14563.79|10
1646827170000|2022-03-09 11:59:30|14685.65|14565.65|14685.63|14565.63|14686.1|14566.1|14685.37|14565.37|9
1646827180000|2022-03-09 11:59:40|14685.73|14565.73|14683.9|14563.9|14685.73|14565.73|14683.9|14563.9|10
1646827190000|2022-03-09 11:59:50|14683.37|14563.37|14682.86|14562.86|14683.79|14563.79|14682.84|14562.84|8
1646827200000|2022-03-09 12:00:00|14682.85|14562.85|14681.35|14561.35|14682.85|14562.85|14681.1|14561.1|10
1646827210000|2022-03-09 12:00:10|14682.1|14562.1|14684.98|14564.98|14684.98|14564.98|14682.1|14562.1|9
1646827220000|2022-03-09 12:00:20|14685.08|14565.08|14685.89|14565.89|14685.89|14565.89|14684.55|14564.55|10
1646827230000|2022-03-09 12:00:30|14686.8|14566.8|14689.29|14569.29|14689.29|14569.29|14686.8|14566.8|10
1646827240000|2022-03-09 12:00:40|14689.65|14569.65|14694.23|14574.23|14694.23|14574.23|14689.42|14569.42|10
1646827250000|2022-03-09 12:00:50|14694.08|14574.08|14693.28|14573.28|14694.08|14574.08|14693.27|14573.27|10
1646827260000|2022-03-09 12:01:00|14693.89|14573.89|14693.26|14573.26|14694.12|14574.12|14693.26|14573.26|9
1646827270000|2022-03-09 12:01:10|14693.1|14573.1|14691.36|14571.36|14693.1|14573.1|14691.36|14571.36|9
1646827280000|2022-03-09 12:01:20|14690.91|14570.91|14688.04|14568.04|14690.91|14570.91|14688.04|14568.04|8
1646827290000|2022-03-09 12:01:30|14688.24|14568.24|14688.14|14568.14|14688.41|14568.41|14687.66|14567.66|10
1646827300000|2022-03-09 12:01:40|14688.34|14568.34|14689.39|14569.39|14689.39|14569.39|14688.34|14568.34|10
1646827310000|2022-03-09 12:01:50|14689.28|14569.28|14689.45|14569.45|14689.95|14569.95|14689.28|14569.28|10
1646827320000|2022-03-09 12:02:00|14689|14569|14688.45|14568.45|14689|14569|14688.26|14568.26|10
1646827330000|2022-03-09 12:02:10|14688.81|14568.81|14688.42|14568.42|14689.19|14569.19|14688.06|14568.06|10
1646827340000|2022-03-09 12:02:20|14688.78|14568.78|14689.36|14569.36|14689.36|14569.36|14688.68|14568.68|9
1646827350000|2022-03-09 12:02:30|14689.13|14569.13|14689.17|14569.17|14689.33|14569.33|14689.13|14569.13|8
1646827360000|2022-03-09 12:02:40|14689.11|14569.11|14688.61|14568.61|14689.11|14569.11|14688.09|14568.09|10
1646827370000|2022-03-09 12:02:50|14687.63|14567.63|14688.84|14568.84|14689|14569|14687.43|14567.43|10
1646827380000|2022-03-09 12:03:00|14689.22|14569.22|14691.75|14571.75|14691.8|14571.8|14689.22|14569.22|10
1646827390000|2022-03-09 12:03:10|14691.95|14571.95|14689.04|14569.04|14691.95|14571.95|14689.04|14569.04|9
1646827400000|2022-03-09 12:03:20|14689.17|14569.17|14688.23|14568.23|14689.17|14569.17|14688.19|14568.19|9
1646827410000|2022-03-09 12:03:30|14688.25|14568.25|14686.11|14566.11|14688.25|14568.25|14686.11|14566.11|10
1646827420000|2022-03-09 12:03:40|14686|14566|14685.33|14565.33|14686.07|14566.07|14684.92|14564.92|10
1646827430000|2022-03-09 12:03:50|14685.29|14565.29|14684.86|14564.86|14685.29|14565.29|14684.26|14564.26|10
1646827440000|2022-03-09 12:04:00|14685|14565|14683.51|14563.51|14685.05|14565.05|14683.51|14563.51|9
1646827450000|2022-03-09 12:04:10|14684.44|14564.44|14684.22|14564.22|14685.43|14565.43|14684|14564|9
1646827460000|2022-03-09 12:04:20|14684.12|14564.12|14684.11|14564.11|14684.29|14564.29|14683.97|14563.97|10
1646827470000|2022-03-09 12:04:30|14684|14564|14684.34|14564.34|14684.5|14564.5|14683.87|14563.87|9
1646827480000|2022-03-09 12:04:40|14684.24|14564.24|14684.33|14564.33|14684.91|14564.91|14684.11|14564.11|10
1646827490000|2022-03-09 12:04:50|14684.32|14564.32|14684.11|14564.11|14684.82|14564.82|14684.11|14564.11|10
1646827500000|2022-03-09 12:05:00|14684.25|14564.25|14684.56|14564.56|14684.56|14564.56|14683.47|14563.47|9
1646827510000|2022-03-09 12:05:10|14684.84|14564.84|14683.46|14563.46|14684.84|14564.84|14683.46|14563.46|10
1646827520000|2022-03-09 12:05:20|14683.34|14563.34|14682.66|14562.66|14683.45|14563.45|14682.66|14562.66|8
1646827530000|2022-03-09 12:05:30|14683.41|14563.41|14683.67|14563.67|14684.28|14564.28|14683.41|14563.41|10
1646827540000|2022-03-09 12:05:40|14684.04|14564.04|14685.09|14565.09|14685.09|14565.09|14683.86|14563.86|10
1646827550000|2022-03-09 12:05:50|14685.03|14565.03|14686.44|14566.44|14686.44|14566.44|14684.9|14564.9|9
1646827560000|2022-03-09 12:06:00|14686.89|14566.89|14687.22|14567.22|14687.28|14567.28|14686.89|14566.89|8
1646827570000|2022-03-09 12:06:10|14687.28|14567.28|14690.13|14570.13|14690.13|14570.13|14686.93|14566.93|10
1646827580000|2022-03-09 12:06:20|14690.49|14570.49|14691.93|14571.93|14692.27|14572.27|14690.49|14570.49|10
1646827590000|2022-03-09 12:06:30|14692.31|14572.31|14691.95|14571.95|14692.59|14572.59|14691.63|14571.63|10
1646827600000|2022-03-09 12:06:40|14691.92|14571.92|14691.85|14571.85|14691.92|14571.92|14691.63|14571.63|8
1646827610000|2022-03-09 12:06:50|14691.5|14571.5|14692.63|14572.63|14693.11|14573.11|14691.5|14571.5|10
1646827620000|2022-03-09 12:07:00|14693.05|14573.05|14694.1|14574.1|14694.1|14574.1|14693.05|14573.05|9
1646827630000|2022-03-09 12:07:10|14694.31|14574.31|14696.51|14576.51|14696.64|14576.64|14693.97|14573.97|10
1646827640000|2022-03-09 12:07:20|14696.31|14576.31|14696.36|14576.36|14696.97|14576.97|14696.28|14576.28|8
1646827650000|2022-03-09 12:07:30|14696.33|14576.33|14696.52|14576.52|14696.72|14576.72|14696.06|14576.06|9
1646827660000|2022-03-09 12:07:40|14696.17|14576.17|14694.82|14574.82|14696.17|14576.17|14694.82|14574.82|10
1646827670000|2022-03-09 12:07:50|14694.86|14574.86|14694.82|14574.82|14695.03|14575.03|14694.68|14574.68|10
1646827680000|2022-03-09 12:08:00|14694.69|14574.69|14694.96|14574.96|14694.98|14574.98|14694.54|14574.54|8
1646827690000|2022-03-09 12:08:10|14694.83|14574.83|14694.33|14574.33|14694.98|14574.98|14694.21|14574.21|9
1646827700000|2022-03-09 12:08:20|14694.29|14574.29|14694.43|14574.43|14694.58|14574.58|14694.12|14574.12|9
1646827710000|2022-03-09 12:08:30|14695.97|14575.97|14696.86|14576.86|14697|14577|14695.79|14575.79|10
1646827720000|2022-03-09 12:08:40|14696.91|14576.91|14695.39|14575.39|14697.24|14577.24|14695.39|14575.39|9
1646827730000|2022-03-09 12:08:50|14697.38|14577.38|14701.31|14581.31|14701.41|14581.41|14697.19|14577.19|9
1646827740000|2022-03-09 12:09:00|14702.18|14582.18|14702.24|14582.24|14704.14|14584.14|14702.18|14582.18|10
1646827750000|2022-03-09 12:09:10|14702.4|14582.4|14707.75|14587.75|14707.75|14587.75|14702.4|14582.4|10
1646827760000|2022-03-09 12:09:20|14707.74|14587.74|14708.43|14588.43|14708.43|14588.43|14707.27|14587.27|10
1646827770000|2022-03-09 12:09:30|14708.69|14588.69|14710.02|14590.02|14710.02|14590.02|14708.52|14588.52|10
1646827780000|2022-03-09 12:09:40|14709.74|14589.74|14711.07|14591.07|14711.12|14591.12|14709.74|14589.74|9
1646827790000|2022-03-09 12:09:50|14710.94|14590.94|14709.97|14589.97|14710.94|14590.94|14709.57|14589.57|9
1646827800000|2022-03-09 12:10:00|14709.98|14589.98|14711.22|14591.22|14711.52|14591.52|14709.97|14589.97|9
1646827810000|2022-03-09 12:10:10|14711.14|14591.14|14710.65|14590.65|14711.42|14591.42|14710.65|14590.65|10
1646827820000|2022-03-09 12:10:20|14710.83|14590.83|14712.18|14592.18|14712.18|14592.18|14710.76|14590.76|9
1646827830000|2022-03-09 12:10:30|14712.09|14592.09|14709.99|14589.99|14712.09|14592.09|14709.99|14589.99|9
1646827840000|2022-03-09 12:10:40|14708.89|14588.89|14707.77|14587.77|14708.89|14588.89|14707.15|14587.15|9
1646827850000|2022-03-09 12:10:50|14707.78|14587.78|14707.41|14587.41|14708.09|14588.09|14707.18|14587.18|10
1646827860000|2022-03-09 12:11:00|14707.84|14587.84|14707.02|14587.02|14708.15|14588.15|14707.02|14587.02|10
1646827870000|2022-03-09 12:11:10|14707.1|14587.1|14706.34|14586.34|14707.58|14587.58|14706.07|14586.07|10
1646827880000|2022-03-09 12:11:20|14706.38|14586.38|14706.88|14586.88|14706.88|14586.88|14706.16|14586.16|10
1646827890000|2022-03-09 12:11:30|14706.69|14586.69|14708.06|14588.06|14708.18|14588.18|14706.69|14586.69|10
1646827900000|2022-03-09 12:11:40|14708.4|14588.4|14708.46|14588.46|14708.88|14588.88|14707.79|14587.79|10
1646827910000|2022-03-09 12:11:50|14708.64|14588.64|14708.74|14588.74|14709.04|14589.04|14708.34|14588.34|10
1646827920000|2022-03-09 12:12:00|14708.75|14588.75|14706.7|14586.7|14708.76|14588.76|14706.7|14586.7|9
1646827930000|2022-03-09 12:12:10|14706.67|14586.67|14707.03|14587.03|14707.11|14587.11|14706.67|14586.67|9
1646827940000|2022-03-09 12:12:20|14707.26|14587.26|14707.91|14587.91|14707.91|14587.91|14707.08|14587.08|10
1646827950000|2022-03-09 12:12:30|14708.16|14588.16|14707.69|14587.69|14708.16|14588.16|14706.85|14586.85|10
1646827960000|2022-03-09 12:12:40|14708.05|14588.05|14707.98|14587.98|14708.15|14588.15|14707.9|14587.9|9
1646827970000|2022-03-09 12:12:50|14707.91|14587.91|14708.26|14588.26|14708.47|14588.47|14707.91|14587.91|8
1646827980000|2022-03-09 12:13:00|14708.33|14588.33|14707.43|14587.43|14708.33|14588.33|14707.43|14587.43|9
1646827990000|2022-03-09 12:13:10|14706.85|14586.85|14706.64|14586.64|14707.1|14587.1|14706.64|14586.64|8
1646828000000|2022-03-09 12:13:20|14706.7|14586.7|14706.77|14586.77|14706.92|14586.92|14706.51|14586.51|9
1646828010000|2022-03-09 12:13:30|14706.6|14586.6|14705.92|14585.92|14707.24|14587.24|14705.79|14585.79|8
1646828020000|2022-03-09 12:13:40|14706.01|14586.01|14707.48|14587.48|14707.49|14587.49|14706.01|14586.01|10
1646828030000|2022-03-09 12:13:50|14707.57|14587.57|14708.42|14588.42|14708.42|14588.42|14707.57|14587.57|9
1646828040000|2022-03-09 12:14:00|14708.46|14588.46|14709.1|14589.1|14709.59|14589.59|14708.46|14588.46|8
1646828050000|2022-03-09 12:14:10|14709|14589|14710.19|14590.19|14710.33|14590.33|14709|14589|10
1646828060000|2022-03-09 12:14:20|14710.06|14590.06|14710.74|14590.74|14711.15|14591.15|14709.94|14589.94|10
1646828070000|2022-03-09 12:14:30|14710.71|14590.71|14710.39|14590.39|14710.73|14590.73|14710.17|14590.17|8
1646828080000|2022-03-09 12:14:40|14710.11|14590.11|14707.22|14587.22|14710.11|14590.11|14707.22|14587.22|10
1646828090000|2022-03-09 12:14:50|14707.13|14587.13|14707.05|14587.05|14707.13|14587.13|14706.43|14586.43|8
1646828100000|2022-03-09 12:15:00|14706.73|14586.73|14705.45|14585.45|14706.73|14586.73|14705.45|14585.45|10
1646828110000|2022-03-09 12:15:10|14705.46|14585.46|14703.99|14583.99|14706.76|14586.76|14703.99|14583.99|10
1646828120000|2022-03-09 12:15:20|14703.85|14583.85|14703.59|14583.59|14703.85|14583.85|14703.41|14583.41|8
1646828130000|2022-03-09 12:15:30|14703.75|14583.75|14703.16|14583.16|14703.75|14583.75|14702.98|14582.98|8
1646828140000|2022-03-09 12:15:40|14703.3|14583.3|14703.58|14583.58|14703.7|14583.7|14703.3|14583.3|10
1646828150000|2022-03-09 12:15:50|14703.22|14583.22|14702.47|14582.47|14703.62|14583.62|14702.46|14582.46|10
1646828160000|2022-03-09 12:16:00|14702.22|14582.22|14702.85|14582.85|14702.85|14582.85|14702.22|14582.22|9
1646828170000|2022-03-09 12:16:10|14702.82|14582.82|14700.86|14580.86|14702.92|14582.92|14700.86|14580.86|8
1646828180000|2022-03-09 12:16:20|14700.57|14580.57|14699|14579|14700.57|14580.57|14699|14579|10
1646828190000|2022-03-09 12:16:30|14699.15|14579.15|14698.86|14578.86|14699.64|14579.64|14698.86|14578.86|10
1646828200000|2022-03-09 12:16:40|14699.15|14579.15|14699.07|14579.07|14699.25|14579.25|14698.83|14578.83|9
1646828210000|2022-03-09 12:16:50|14699.12|14579.12|14698.86|14578.86|14699.33|14579.33|14698.86|14578.86|8
1646828220000|2022-03-09 12:17:00|14698.81|14578.81|14700.28|14580.28|14700.28|14580.28|14698.42|14578.42|10
1646828230000|2022-03-09 12:17:10|14700.47|14580.47|14701.64|14581.64|14701.83|14581.83|14700.3|14580.3|10
1646828240000|2022-03-09 12:17:20|14701.42|14581.42|14702.31|14582.31|14702.31|14582.31|14701.42|14581.42|10
1646828250000|2022-03-09 12:17:30|14702.38|14582.38|14702.52|14582.52|14702.67|14582.67|14701.83|14581.83|9
1646828260000|2022-03-09 12:17:40|14702.76|14582.76|14705.97|14585.97|14706.01|14586.01|14702.68|14582.68|10
1646828270000|2022-03-09 12:17:50|14706|14586|14714.99|14594.99|14714.99|14594.99|14706|14586|10
1646828280000|2022-03-09 12:18:00|14715.57|14595.57|14725.23|14605.23|14725.23|14605.23|14715.57|14595.57|10
1646828290000|2022-03-09 12:18:10|14726.04|14606.04|14727.15|14607.15|14727.48|14607.48|14726.04|14606.04|10
1646828300000|2022-03-09 12:18:20|14726.99|14606.99|14730.85|14610.85|14730.85|14610.85|14726.99|14606.99|10
1646828310000|2022-03-09 12:18:30|14731.66|14611.66|14732.93|14612.93|14732.93|14612.93|14731.38|14611.38|10
1646828320000|2022-03-09 12:18:40|14732.77|14612.77|14731.9|14611.9|14732.86|14612.86|14731.46|14611.46|10
1646828330000|2022-03-09 12:18:50|14731.76|14611.76|14733.91|14613.91|14733.91|14613.91|14731.4|14611.4|9
1646828340000|2022-03-09 12:19:00|14735.14|14615.14|14735.36|14615.36|14736|14616|14735.14|14615.14|10
1646828350000|2022-03-09 12:19:10|14735.4|14615.4|14738.84|14618.84|14738.92|14618.92|14735.4|14615.4|10
1646828360000|2022-03-09 12:19:20|14738.05|14618.05|14737.82|14617.82|14738.25|14618.25|14737.61|14617.61|10
1646828370000|2022-03-09 12:19:30|14737.77|14617.77|14738.76|14618.76|14738.76|14618.76|14737.77|14617.77|7
1646828380000|2022-03-09 12:19:40|14738.5|14618.5|14738.09|14618.09|14738.5|14618.5|14736.92|14616.92|10
1646828390000|2022-03-09 12:19:50|14738.02|14618.02|14736.56|14616.56|14738.02|14618.02|14736.56|14616.56|10
1646828400000|2022-03-09 12:20:00|14736.33|14616.33|14735.14|14615.14|14736.33|14616.33|14735.14|14615.14|8
1646828410000|2022-03-09 12:20:10|14734.94|14614.94|14734.79|14614.79|14734.94|14614.94|14734.55|14614.55|10
1646828420000|2022-03-09 12:20:20|14737.03|14617.03|14737.91|14617.91|14738.01|14618.01|14736.48|14616.48|9
1646828430000|2022-03-09 12:20:30|14737.97|14617.97|14738.27|14618.27|14738.75|14618.75|14737.97|14617.97|9
1646828440000|2022-03-09 12:20:40|14738.53|14618.53|14740.65|14620.65|14740.65|14620.65|14738.53|14618.53|9
1646828450000|2022-03-09 12:20:50|14740.8|14620.8|14740.97|14620.97|14741.4|14621.4|14740.8|14620.8|8
1646828460000|2022-03-09 12:21:00|14741.01|14621.01|14743.52|14623.52|14743.52|14623.52|14741.01|14621.01|9
1646828470000|2022-03-09 12:21:10|14743.32|14623.32|14742.81|14622.81|14743.41|14623.41|14742.15|14622.15|10
1646828480000|2022-03-09 12:21:20|14742.67|14622.67|14741.98|14621.98|14742.93|14622.93|14741.74|14621.74|10
1646828490000|2022-03-09 12:21:30|14741.51|14621.51|14742.2|14622.2|14742.2|14622.2|14740.76|14620.76|7
1646828500000|2022-03-09 12:21:40|14741.91|14621.91|14742.07|14622.07|14742.07|14622.07|14741.34|14621.34|9
1646828510000|2022-03-09 12:21:50|14742.37|14622.37|14739.78|14619.78|14742.37|14622.37|14739.78|14619.78|9
1646828520000|2022-03-09 12:22:00|14739.27|14619.27|14738.51|14618.51|14739.83|14619.83|14738.51|14618.51|10
1646828530000|2022-03-09 12:22:10|14738.77|14618.77|14740.57|14620.57|14740.62|14620.62|14738.77|14618.77|8
1646828540000|2022-03-09 12:22:20|14740.88|14620.88|14738.88|14618.88|14740.88|14620.88|14738.88|14618.88|10
1646828550000|2022-03-09 12:22:30|14739.23|14619.23|14735.47|14615.47|14739.23|14619.23|14735.47|14615.47|10
1646828560000|2022-03-09 12:22:40|14734.3|14614.3|14733.52|14613.52|14734.61|14614.61|14733.52|14613.52|10
1646828570000|2022-03-09 12:22:50|14733.65|14613.65|14733.35|14613.35|14733.87|14613.87|14733.12|14613.12|9
1646828580000|2022-03-09 12:23:00|14733.33|14613.33|14733.1|14613.1|14733.38|14613.38|14732.91|14612.91|9
1646828590000|2022-03-09 12:23:10|14732.79|14612.79|14733.46|14613.46|14733.48|14613.48|14732.56|14612.56|10
1646828600000|2022-03-09 12:23:20|14733.64|14613.64|14730.45|14610.45|14733.67|14613.67|14730.45|14610.45|9
1646828610000|2022-03-09 12:23:30|14730.08|14610.08|14727.9|14607.9|14730.18|14610.18|14727.9|14607.9|10
1646828620000|2022-03-09 12:23:40|14727.6|14607.6|14728.26|14608.26|14728.45|14608.45|14727.6|14607.6|10
1646828630000|2022-03-09 12:23:50|14728.15|14608.15|14727.72|14607.72|14728.15|14608.15|14727.18|14607.18|10
1646828640000|2022-03-09 12:24:00|14727.67|14607.67|14728.82|14608.82|14728.82|14608.82|14727.67|14607.67|8
1646828650000|2022-03-09 12:24:10|14728.89|14608.89|14729.44|14609.44|14729.44|14609.44|14728.88|14608.88|9
1646828660000|2022-03-09 12:24:20|14729.56|14609.56|14731.6|14611.6|14731.6|14611.6|14729.56|14609.56|9
1646828670000|2022-03-09 12:24:30|14731.76|14611.76|14732.58|14612.58|14732.58|14612.58|14730.44|14610.44|10
1646828680000|2022-03-09 12:24:40|14732.8|14612.8|14734.62|14614.62|14735.19|14615.19|14732.68|14612.68|9
1646828690000|2022-03-09 12:24:50|14735.55|14615.55|14736.02|14616.02|14736.02|14616.02|14735.41|14615.41|10
1646828700000|2022-03-09 12:25:00|14735.98|14615.98|14737.3|14617.3|14737.72|14617.72|14735.77|14615.77|10
1646828710000|2022-03-09 12:25:10|14737.88|14617.88|14740.63|14620.63|14740.63|14620.63|14737.88|14617.88|10
1646828720000|2022-03-09 12:25:20|14741.52|14621.52|14743.8|14623.8|14743.8|14623.8|14741.52|14621.52|9
1646828730000|2022-03-09 12:25:30|14743.59|14623.59|14743.91|14623.91|14744.75|14624.75|14743.59|14623.59|9
1646828740000|2022-03-09 12:25:40|14744.65|14624.65|14745.33|14625.33|14745.33|14625.33|14744.41|14624.41|9
1646828750000|2022-03-09 12:25:50|14745.24|14625.24|14745.6|14625.6|14746.25|14626.25|14744.83|14624.83|10
1646828760000|2022-03-09 12:26:00|14746.11|14626.11|14751.21|14631.21|14751.21|14631.21|14746.11|14626.11|9
1646828770000|2022-03-09 12:26:10|14750.86|14630.86|14751.82|14631.82|14751.85|14631.85|14750.86|14630.86|9
1646828780000|2022-03-09 12:26:20|14751.74|14631.74|14750.61|14630.61|14751.95|14631.95|14750.4|14630.4|10
1646828790000|2022-03-09 12:26:30|14749.74|14629.74|14749.52|14629.52|14749.74|14629.74|14748.89|14628.89|10
1646828800000|2022-03-09 12:26:40|14749.59|14629.59|14749.26|14629.26|14749.94|14629.94|14749.26|14629.26|9
1646828810000|2022-03-09 12:26:50|14748.98|14628.98|14748.01|14628.01|14749.27|14629.27|14747.27|14627.27|10
1646828820000|2022-03-09 12:27:00|14747.5|14627.5|14745.68|14625.68|14747.5|14627.5|14745.68|14625.68|10
1646828830000|2022-03-09 12:27:10|14745.58|14625.58|14743.6|14623.6|14745.58|14625.58|14743.6|14623.6|10
1646828840000|2022-03-09 12:27:20|14743.04|14623.04|14740.22|14620.22|14743.04|14623.04|14740.08|14620.08|8
1646828850000|2022-03-09 12:27:30|14739.79|14619.79|14739.78|14619.78|14739.93|14619.93|14739.37|14619.37|9
1646828860000|2022-03-09 12:27:40|14739.61|14619.61|14738.16|14618.16|14740|14620|14738.16|14618.16|8
1646828870000|2022-03-09 12:27:50|14738.38|14618.38|14743.57|14623.57|14743.57|14623.57|14738.38|14618.38|10
1646828880000|2022-03-09 12:28:00|14745.34|14625.34|14748.38|14628.38|14748.38|14628.38|14745.34|14625.34|10
1646828890000|2022-03-09 12:28:10|14748.81|14628.81|14754.02|14634.02|14754.02|14634.02|14748.69|14628.69|10
1646828900000|2022-03-09 12:28:20|14754.39|14634.39|14755.44|14635.44|14755.74|14635.74|14754.39|14634.39|8
1646828910000|2022-03-09 12:28:30|14755.55|14635.55|14754.93|14634.93|14756.01|14636.01|14754.93|14634.93|9
1646828920000|2022-03-09 12:28:40|14754.76|14634.76|14754.95|14634.95|14755.27|14635.27|14754.43|14634.43|8
1646828930000|2022-03-09 12:28:50|14756.32|14636.32|14757.94|14637.94|14757.94|14637.94|14755.21|14635.21|10
1646828940000|2022-03-09 12:29:00|14758.8|14638.8|14759.45|14639.45|14760.77|14640.77|14758.63|14638.63|8
1646828950000|2022-03-09 12:29:10|14760.07|14640.07|14758.33|14638.33|14761|14641|14758.33|14638.33|9
1646828960000|2022-03-09 12:29:20|14758|14638|14757.61|14637.61|14758.64|14638.64|14757.55|14637.55|10
1646828970000|2022-03-09 12:29:30|14757.36|14637.36|14756.57|14636.57|14757.36|14637.36|14756.42|14636.42|9
1646828980000|2022-03-09 12:29:40|14756.52|14636.52|14755.75|14635.75|14756.52|14636.52|14755.75|14635.75|7
1646828990000|2022-03-09 12:29:50|14755.84|14635.84|14757.1|14637.1|14757.41|14637.41|14755.84|14635.84|10
1646829000000|2022-03-09 12:30:00|14758.25|14638.25|14758.91|14638.91|14759.19|14639.19|14758.25|14638.25|10
1646829010000|2022-03-09 12:30:10|14759.41|14639.41|14759.53|14639.53|14759.84|14639.84|14759.24|14639.24|9
1646829020000|2022-03-09 12:30:20|14759.72|14639.72|14758.81|14638.81|14759.72|14639.72|14758.73|14638.73|8
1646829030000|2022-03-09 12:30:30|14759.38|14639.38|14759.16|14639.16|14760.02|14640.02|14759.16|14639.16|10
1646829040000|2022-03-09 12:30:40|14758.84|14638.84|14759.74|14639.74|14760.25|14640.25|14758.84|14638.84|10
1646829050000|2022-03-09 12:30:50|14760.26|14640.26|14754.25|14634.25|14760.26|14640.26|14754.25|14634.25|10
1646829060000|2022-03-09 12:31:00|14753.97|14633.97|14751.34|14631.34|14753.97|14633.97|14751.34|14631.34|10
1646829070000|2022-03-09 12:31:10|14750.63|14630.63|14749.29|14629.29|14750.97|14630.97|14749.29|14629.29|8
1646829080000|2022-03-09 12:31:20|14748.62|14628.62|14746.93|14626.93|14748.62|14628.62|14745.76|14625.76|9
1646829090000|2022-03-09 12:31:30|14746.59|14626.59|14746.79|14626.79|14747.35|14627.35|14746.59|14626.59|10
1646829100000|2022-03-09 12:31:40|14746.94|14626.94|14748.59|14628.59|14748.59|14628.59|14746.94|14626.94|10
1646829110000|2022-03-09 12:31:50|14749.12|14629.12|14748.53|14628.53|14749.91|14629.91|14748.53|14628.53|10
1646829120000|2022-03-09 12:32:00|14748.48|14628.48|14747.74|14627.74|14748.48|14628.48|14747.52|14627.52|10
1646829130000|2022-03-09 12:32:10|14748.36|14628.36|14748.89|14628.89|14749.1|14629.1|14746.45|14626.45|10
1646829140000|2022-03-09 12:32:20|14749.59|14629.59|14750.53|14630.53|14750.67|14630.67|14749.59|14629.59|8
1646829150000|2022-03-09 12:32:30|14750.51|14630.51|14750.5|14630.5|14751.08|14631.08|14750.42|14630.42|9
1646829160000|2022-03-09 12:32:40|14751.44|14631.44|14755.31|14635.31|14755.58|14635.58|14751.44|14631.44|10
1646829170000|2022-03-09 12:32:50|14755.42|14635.42|14754.04|14634.04|14755.53|14635.53|14753.67|14633.67|10
1646829180000|2022-03-09 12:33:00|14754.21|14634.21|14755.06|14635.06|14755.17|14635.17|14754.06|14634.06|8
1646829190000|2022-03-09 12:33:10|14755.01|14635.01|14752.73|14632.73|14755.01|14635.01|14752.73|14632.73|10
1646829200000|2022-03-09 12:33:20|14752.21|14632.21|14752.08|14632.08|14753.08|14633.08|14751.72|14631.72|10
1646829210000|2022-03-09 12:33:30|14752.65|14632.65|14753|14633|14753.1|14633.1|14752.08|14632.08|10
1646829220000|2022-03-09 12:33:40|14753.04|14633.04|14751.19|14631.19|14753.04|14633.04|14749.95|14629.95|10
1646829230000|2022-03-09 12:33:50|14751.45|14631.45|14750.63|14630.63|14751.79|14631.79|14750.63|14630.63|10
1646829240000|2022-03-09 12:34:00|14751.07|14631.07|14754.34|14634.34|14754.34|14634.34|14751.07|14631.07|10
1646829250000|2022-03-09 12:34:10|14754.74|14634.74|14755.48|14635.48|14757.1|14637.1|14754.74|14634.74|10
1646829260000|2022-03-09 12:34:20|14755.55|14635.55|14755.06|14635.06|14755.55|14635.55|14754.79|14634.79|9
1646829270000|2022-03-09 12:34:30|14755.11|14635.11|14758.32|14638.32|14759.23|14639.23|14755.11|14635.11|10
1646829280000|2022-03-09 12:34:40|14759.09|14639.09|14766.32|14646.32|14766.32|14646.32|14759.09|14639.09|9
1646829290000|2022-03-09 12:34:50|14767.13|14647.13|14768.19|14648.19|14768.19|14648.19|14766.76|14646.76|10
1646829300000|2022-03-09 12:35:00|14768.48|14648.48|14768.78|14648.78|14768.95|14648.95|14768.04|14648.04|10
1646829310000|2022-03-09 12:35:10|14767.84|14647.84|14770.19|14650.19|14770.19|14650.19|14767.84|14647.84|10
1646829320000|2022-03-09 12:35:20|14770.18|14650.18|14771.41|14651.41|14771.59|14651.59|14769.89|14649.89|10
1646829330000|2022-03-09 12:35:30|14771.48|14651.48|14778.44|14658.44|14778.44|14658.44|14771.48|14651.48|10
1646829340000|2022-03-09 12:35:40|14779.71|14659.71|14780.04|14660.04|14781.78|14661.78|14778.67|14658.67|10
1646829350000|2022-03-09 12:35:50|14777.95|14657.95|14773.29|14653.29|14777.95|14657.95|14771.63|14651.63|10
1646829360000|2022-03-09 12:36:00|14774.13|14654.13|14780.84|14660.84|14781.48|14661.48|14774.13|14654.13|10
1646829370000|2022-03-09 12:36:10|14779.61|14659.61|14771.3|14651.3|14780.39|14660.39|14771.12|14651.12|10
1646829380000|2022-03-09 12:36:20|14768.69|14648.69|14758.96|14638.96|14768.69|14648.69|14758.85|14638.85|10
1646829390000|2022-03-09 12:36:30|14759.21|14639.21|14758.59|14638.59|14760.41|14640.41|14757.92|14637.92|10
1646829400000|2022-03-09 12:36:40|14757.35|14637.35|14755.41|14635.41|14757.35|14637.35|14755.41|14635.41|9
1646829410000|2022-03-09 12:36:50|14753.8|14633.8|14753.72|14633.72|14753.87|14633.87|14752.78|14632.78|10
1646829420000|2022-03-09 12:37:00|14754.42|14634.42|14747.06|14627.06|14754.97|14634.97|14747.06|14627.06|10
1646829430000|2022-03-09 12:37:10|14742.11|14622.11|14735.93|14615.93|14742.11|14622.11|14734.4|14614.4|10
1646829440000|2022-03-09 12:37:20|14732.37|14612.37|14719.05|14599.05|14732.53|14612.53|14719.05|14599.05|10
1646829450000|2022-03-09 12:37:30|14718.45|14598.45|14717.47|14597.47|14719.13|14599.13|14717.25|14597.25|10
1646829460000|2022-03-09 12:37:40|14716.51|14596.51|14714.54|14594.54|14716.69|14596.69|14714.54|14594.54|9
1646829470000|2022-03-09 12:37:50|14715.29|14595.29|14717.03|14597.03|14717.03|14597.03|14715.29|14595.29|10
1646829480000|2022-03-09 12:38:00|14716.78|14596.78|14709.68|14589.68|14716.78|14596.78|14709.2|14589.2|10
1646829490000|2022-03-09 12:38:10|14711.93|14591.93|14705.38|14585.38|14711.93|14591.93|14705.38|14585.38|10
1646829500000|2022-03-09 12:38:20|14703.92|14583.92|14698.32|14578.32|14703.92|14583.92|14698.14|14578.14|10
1646829510000|2022-03-09 12:38:30|14698.42|14578.42|14696.67|14576.67|14698.84|14578.84|14696.36|14576.36|10
1646829520000|2022-03-09 12:38:40|14695.71|14575.71|14686.03|14566.03|14695.71|14575.71|14686.03|14566.03|10
1646829530000|2022-03-09 12:38:50|14687.78|14567.78|14688.17|14568.17|14688.71|14568.71|14687.78|14567.78|9
1646829540000|2022-03-09 12:39:00|14688.13|14568.13|14685.93|14565.93|14688.69|14568.69|14685.69|14565.69|10
1646829550000|2022-03-09 12:39:10|14685.22|14565.22|14683.27|14563.27|14685.22|14565.22|14683.27|14563.27|10
1646829560000|2022-03-09 12:39:20|14683.26|14563.26|14682.03|14562.03|14683.26|14563.26|14681.79|14561.79|10
1646829570000|2022-03-09 12:39:30|14682.32|14562.32|14681.94|14561.94|14683.63|14563.63|14681.94|14561.94|9
1646829580000|2022-03-09 12:39:40|14681.75|14561.75|14681.9|14561.9|14682.6|14562.6|14681.24|14561.24|10
1646829590000|2022-03-09 12:39:50|14679.77|14559.77|14674.94|14554.94|14679.77|14559.77|14674.43|14554.43|9
1646829600000|2022-03-09 12:40:00|14675.69|14555.69|14672.83|14552.83|14675.78|14555.78|14672.83|14552.83|10
1646829610000|2022-03-09 12:40:10|14672.59|14552.59|14676.24|14556.24|14677.01|14557.01|14672.59|14552.59|10
1646829620000|2022-03-09 12:40:20|14675.56|14555.56|14677.15|14557.15|14677.15|14557.15|14675.46|14555.46|10
1646829630000|2022-03-09 12:40:30|14677.59|14557.59|14679.75|14559.75|14679.77|14559.77|14677.59|14557.59|9
1646829640000|2022-03-09 12:40:40|14680.37|14560.37|14678.72|14558.72|14680.37|14560.37|14678.72|14558.72|10
1646829650000|2022-03-09 12:40:50|14678.96|14558.96|14679.33|14559.33|14679.33|14559.33|14677.67|14557.67|10
1646829660000|2022-03-09 12:41:00|14678.93|14558.93|14678.94|14558.94|14680.23|14560.23|14678.15|14558.15|10
1646829670000|2022-03-09 12:41:10|14678.09|14558.09|14678.88|14558.88|14678.88|14558.88|14676.54|14556.54|10
1646829680000|2022-03-09 12:41:20|14678.9|14558.9|14673.19|14553.19|14678.9|14558.9|14672.75|14552.75|10
1646829690000|2022-03-09 12:41:30|14672.33|14552.33|14668.92|14548.92|14672.33|14552.33|14668.92|14548.92|10
1646829700000|2022-03-09 12:41:40|14669.45|14549.45|14668.95|14548.95|14669.82|14549.82|14667.8|14547.8|10
1646829710000|2022-03-09 12:41:50|14668.58|14548.58|14669.23|14549.23|14670.06|14550.06|14668.28|14548.28|10
1646829720000|2022-03-09 12:42:00|14669.38|14549.38|14647.02|14527.02|14669.38|14549.38|14647.02|14527.02|10
1646829730000|2022-03-09 12:42:10|14637.7|14517.7|14626.05|14506.05|14637.7|14517.7|14626.02|14506.02|10
1646829740000|2022-03-09 12:42:20|14622.93|14502.93|14607.63|14487.63|14622.93|14502.93|14607.63|14487.63|10
1646829750000|2022-03-09 12:42:30|14604.59|14484.59|14598.27|14478.27|14604.59|14484.59|14598.27|14478.27|10
1646829760000|2022-03-09 12:42:40|14598.17|14478.17|14590.13|14470.13|14598.2|14478.2|14590.13|14470.13|10
1646829770000|2022-03-09 12:42:50|14587.23|14467.23|14588.52|14468.52|14588.59|14468.59|14586.35|14466.35|10
1646829780000|2022-03-09 12:43:00|14588.84|14468.84|14584.3|14464.3|14588.84|14468.84|14583.92|14463.92|10
1646829790000|2022-03-09 12:43:10|14584.16|14464.16|14582.54|14462.54|14584.16|14464.16|14582.54|14462.54|8
1646829800000|2022-03-09 12:43:20|14582.74|14462.74|14587.86|14467.86|14587.86|14467.86|14582.74|14462.74|9
1646829810000|2022-03-09 12:43:30|14588.05|14468.05|14592.31|14472.31|14592.31|14472.31|14588.05|14468.05|10
1646829820000|2022-03-09 12:43:40|14592.08|14472.08|14592.06|14472.06|14592.54|14472.54|14591.52|14471.52|10
1646829830000|2022-03-09 12:43:50|14591.65|14471.65|14593.47|14473.47|14593.47|14473.47|14590.99|14470.99|10
1646829840000|2022-03-09 12:44:00|14593.76|14473.76|14601.34|14481.34|14601.34|14481.34|14593.76|14473.76|10
1646829850000|2022-03-09 12:44:10|14601.31|14481.31|14601.12|14481.12|14602.13|14482.13|14600.97|14480.97|10
1646829860000|2022-03-09 12:44:20|14602.26|14482.26|14606.41|14486.41|14606.91|14486.91|14602.26|14482.26|10
1646829870000|2022-03-09 12:44:30|14607.32|14487.32|14614.48|14494.48|14614.51|14494.51|14607.32|14487.32|10
1646829880000|2022-03-09 12:44:40|14617.68|14497.68|14619.08|14499.08|14619.76|14499.76|14617.68|14497.68|9
1646829890000|2022-03-09 12:44:50|14618.96|14498.96|14610.78|14490.78|14618.96|14498.96|14610.65|14490.65|10
1646829900000|2022-03-09 12:45:00|14610.62|14490.62|14604.94|14484.94|14610.62|14490.62|14604.94|14484.94|10
1646829910000|2022-03-09 12:45:10|14602.5|14482.5|14593.45|14473.45|14603.59|14483.59|14593.45|14473.45|10
1646829920000|2022-03-09 12:45:20|14592.88|14472.88|14590.94|14470.94|14592.88|14472.88|14589.9|14469.9|9
1646829930000|2022-03-09 12:45:30|14591.83|14471.83|14594.94|14474.94|14594.94|14474.94|14591.83|14471.83|10
1646829940000|2022-03-09 12:45:40|14594.99|14474.99|14600.93|14480.93|14601.33|14481.33|14592.75|14472.75|10
1646829950000|2022-03-09 12:45:50|14603.58|14483.58|14610.2|14490.2|14610.2|14490.2|14603.58|14483.58|10
1646829960000|2022-03-09 12:46:00|14611.1|14491.1|14618.28|14498.28|14619.88|14499.88|14611.1|14491.1|10
1646829970000|2022-03-09 12:46:10|14619.34|14499.34|14621.24|14501.24|14621.5|14501.5|14619.34|14499.34|10
1646829980000|2022-03-09 12:46:20|14621.3|14501.3|14621.49|14501.49|14621.49|14501.49|14620.7|14500.7|10
1646829990000|2022-03-09 12:46:30|14622.54|14502.54|14623.68|14503.68|14623.68|14503.68|14622.54|14502.54|10
1646830000000|2022-03-09 12:46:40|14624.02|14504.02|14634.18|14514.18|14634.18|14514.18|14624.02|14504.02|10
1646830010000|2022-03-09 12:46:50|14637.61|14517.61|14641|14521|14641|14521|14637.61|14517.61|10
1646830020000|2022-03-09 12:47:00|14640.54|14520.54|14641.19|14521.19|14641.28|14521.28|14640.13|14520.13|10
1646830030000|2022-03-09 12:47:10|14641.7|14521.7|14642.3|14522.3|14644.04|14524.04|14641.7|14521.7|10
1646830040000|2022-03-09 12:47:20|14641.8|14521.8|14638.65|14518.65|14641.8|14521.8|14638.31|14518.31|9
1646830050000|2022-03-09 12:47:30|14638.28|14518.28|14636.4|14516.4|14638.43|14518.43|14636.4|14516.4|10
1646830060000|2022-03-09 12:47:40|14636.57|14516.57|14636.32|14516.32|14636.7|14516.7|14635.68|14515.68|8
1646830070000|2022-03-09 12:47:50|14636.25|14516.25|14634.28|14514.28|14636.25|14516.25|14634.11|14514.11|8
1646830080000|2022-03-09 12:48:00|14634.42|14514.42|14638.1|14518.1|14638.1|14518.1|14633.01|14513.01|9
1646830090000|2022-03-09 12:48:10|14638.23|14518.23|14639.49|14519.49|14639.49|14519.49|14638.23|14518.23|10
1646830100000|2022-03-09 12:48:20|14639.81|14519.81|14639.9|14519.9|14640.17|14520.17|14639.58|14519.58|9
1646830110000|2022-03-09 12:48:30|14639.92|14519.92|14641.92|14521.92|14641.92|14521.92|14639.81|14519.81|10
1646830120000|2022-03-09 12:48:40|14641.35|14521.35|14640.78|14520.78|14641.35|14521.35|14639.59|14519.59|9
1646830130000|2022-03-09 12:48:50|14640.97|14520.97|14642.87|14522.87|14643.31|14523.31|14640.97|14520.97|9
1646830140000|2022-03-09 12:49:00|14642.71|14522.71|14641.33|14521.33|14642.71|14522.71|14641.33|14521.33|9
1646830150000|2022-03-09 12:49:10|14640.82|14520.82|14641.2|14521.2|14641.36|14521.36|14640.82|14520.82|10
1646830160000|2022-03-09 12:49:20|14640.72|14520.72|14640.06|14520.06|14641.26|14521.26|14640.06|14520.06|10
1646830170000|2022-03-09 12:49:30|14640.1|14520.1|14640.45|14520.45|14641.27|14521.27|14640.02|14520.02|10
1646830180000|2022-03-09 12:49:40|14640.08|14520.08|14641.55|14521.55|14641.6|14521.6|14639.69|14519.69|10
1646830190000|2022-03-09 12:49:50|14641.94|14521.94|14643.8|14523.8|14643.8|14523.8|14641.94|14521.94|10
1646830200000|2022-03-09 12:50:00|14643.81|14523.81|14643.84|14523.84|14644.31|14524.31|14643.81|14523.81|8
1646830210000|2022-03-09 12:50:10|14643.7|14523.7|14640.78|14520.78|14643.76|14523.76|14640.78|14520.78|10
1646830220000|2022-03-09 12:50:20|14640.58|14520.58|14641.42|14521.42|14641.75|14521.75|14640.2|14520.2|10
1646830230000|2022-03-09 12:50:30|14641.37|14521.37|14638.93|14518.93|14641.37|14521.37|14638.93|14518.93|10
1646830240000|2022-03-09 12:50:40|14639.31|14519.31|14636.16|14516.16|14639.31|14519.31|14635.96|14515.96|10
1646830250000|2022-03-09 12:50:50|14636.33|14516.33|14635.64|14515.64|14636.62|14516.62|14635.45|14515.45|10
1646830260000|2022-03-09 12:51:00|14635.33|14515.33|14632.97|14512.97|14635.33|14515.33|14632.97|14512.97|10
1646830270000|2022-03-09 12:51:10|14633.09|14513.09|14634.66|14514.66|14634.66|14514.66|14631.56|14511.56|10
1646830280000|2022-03-09 12:51:20|14636.92|14516.92|14639.39|14519.39|14639.39|14519.39|14636.92|14516.92|9
1646830290000|2022-03-09 12:51:30|14639.89|14519.89|14638.94|14518.94|14640.16|14520.16|14638.94|14518.94|10
1646830300000|2022-03-09 12:51:40|14639.27|14519.27|14641.4|14521.4|14641.4|14521.4|14639.25|14519.25|10
1646830310000|2022-03-09 12:51:50|14641.58|14521.58|14639.99|14519.99|14641.58|14521.58|14639.73|14519.73|10
1646830320000|2022-03-09 12:52:00|14639.63|14519.63|14642.53|14522.53|14642.53|14522.53|14639.61|14519.61|7
1646830330000|2022-03-09 12:52:10|14642.58|14522.58|14643.3|14523.3|14643.45|14523.45|14641.74|14521.74|9
1646830340000|2022-03-09 12:52:20|14643.95|14523.95|14644.41|14524.41|14644.73|14524.73|14643.3|14523.3|10
1646830350000|2022-03-09 12:52:30|14645.52|14525.52|14645.72|14525.72|14645.77|14525.77|14644.59|14524.59|10
1646830360000|2022-03-09 12:52:40|14645.47|14525.47|14643.62|14523.62|14645.47|14525.47|14643.55|14523.55|10
1646830370000|2022-03-09 12:52:50|14643.32|14523.32|14641.78|14521.78|14643.32|14523.32|14641.65|14521.65|10
1646830380000|2022-03-09 12:53:00|14641.72|14521.72|14642.47|14522.47|14642.47|14522.47|14641.35|14521.35|9
1646830390000|2022-03-09 12:53:10|14642.64|14522.64|14643.38|14523.38|14644.26|14524.26|14642.64|14522.64|10
1646830400000|2022-03-09 12:53:20|14643.95|14523.95|14645.29|14525.29|14645.29|14525.29|14643.85|14523.85|9
1646830410000|2022-03-09 12:53:30|14645.21|14525.21|14644.02|14524.02|14645.36|14525.36|14643.92|14523.92|10
1646830420000|2022-03-09 12:53:40|14643.97|14523.97|14637.22|14517.22|14643.97|14523.97|14637.22|14517.22|10
1646830430000|2022-03-09 12:53:50|14637.08|14517.08|14634.12|14514.12|14637.64|14517.64|14634.12|14514.12|10
1646830440000|2022-03-09 12:54:00|14633.2|14513.2|14630.91|14510.91|14633.44|14513.44|14630.52|14510.52|9
1646830450000|2022-03-09 12:54:10|14630.72|14510.72|14631.62|14511.62|14631.62|14511.62|14630.44|14510.44|9
1646830460000|2022-03-09 12:54:20|14631.9|14511.9|14632.84|14512.84|14632.87|14512.87|14631.9|14511.9|9
1646830470000|2022-03-09 12:54:30|14632.69|14512.69|14634.85|14514.85|14634.85|14514.85|14632.1|14512.1|10
1646830480000|2022-03-09 12:54:40|14635.59|14515.59|14633.84|14513.84|14635.59|14515.59|14632.64|14512.64|9
1646830490000|2022-03-09 12:54:50|14634|14514|14633.76|14513.76|14634.07|14514.07|14632.92|14512.92|7
1646830500000|2022-03-09 12:55:00|14633.51|14513.51|14639.12|14519.12|14639.12|14519.12|14633.51|14513.51|10
1646830510000|2022-03-09 12:55:10|14639.34|14519.34|14643.18|14523.18|14643.18|14523.18|14638.59|14518.59|9
1646830520000|2022-03-09 12:55:20|14643.17|14523.17|14642.51|14522.51|14643.73|14523.73|14642.31|14522.31|9
1646830530000|2022-03-09 12:55:30|14642.24|14522.24|14640.87|14520.87|14642.24|14522.24|14640.49|14520.49|10
1646830540000|2022-03-09 12:55:40|14640.85|14520.85|14638.32|14518.32|14640.96|14520.96|14638.32|14518.32|9
1646830550000|2022-03-09 12:55:50|14638.4|14518.4|14640.54|14520.54|14640.98|14520.98|14637.97|14517.97|10
1646830560000|2022-03-09 12:56:00|14640.74|14520.74|14639.99|14519.99|14640.74|14520.74|14639.99|14519.99|7
1646830570000|2022-03-09 12:56:10|14639.93|14519.93|14638.3|14518.3|14640.52|14520.52|14638.3|14518.3|10
1646830580000|2022-03-09 12:56:20|14638.35|14518.35|14638.06|14518.06|14638.35|14518.35|14637.53|14517.53|9
1646830590000|2022-03-09 12:56:30|14637.89|14517.89|14635.97|14515.97|14637.93|14517.93|14635.97|14515.97|10
1646830600000|2022-03-09 12:56:40|14635.05|14515.05|14632.78|14512.78|14635.05|14515.05|14632.55|14512.55|9
1646830610000|2022-03-09 12:56:50|14632.47|14512.47|14632.46|14512.46|14632.55|14512.55|14632.04|14512.04|10
1646830620000|2022-03-09 12:57:00|14632.54|14512.54|14632.33|14512.33|14633.13|14513.13|14632.04|14512.04|10
1646830630000|2022-03-09 12:57:10|14632.42|14512.42|14624.36|14504.36|14632.42|14512.42|14624.36|14504.36|10
1646830640000|2022-03-09 12:57:20|14624.28|14504.28|14621.3|14501.3|14624.28|14504.28|14621.26|14501.26|8
1646830650000|2022-03-09 12:57:30|14621.12|14501.12|14622.95|14502.95|14623.37|14503.37|14621.12|14501.12|10
1646830660000|2022-03-09 12:57:40|14623|14503|14624.3|14504.3|14624.3|14504.3|14622.86|14502.86|8
1646830670000|2022-03-09 12:57:50|14624.23|14504.23|14624.15|14504.15|14625.22|14505.22|14623.96|14503.96|10
1646830680000|2022-03-09 12:58:00|14623.84|14503.84|14623.13|14503.13|14623.84|14503.84|14622.95|14502.95|9
1646830690000|2022-03-09 12:58:10|14623.02|14503.02|14624.43|14504.43|14624.6|14504.6|14622.75|14502.75|10
1646830700000|2022-03-09 12:58:20|14624.25|14504.25|14625.59|14505.59|14625.59|14505.59|14624.22|14504.22|10
1646830710000|2022-03-09 12:58:30|14625.68|14505.68|14622.28|14502.28|14625.68|14505.68|14622.28|14502.28|10
1646830720000|2022-03-09 12:58:40|14621.53|14501.53|14620.66|14500.66|14621.53|14501.53|14620.55|14500.55|9
1646830730000|2022-03-09 12:58:50|14620.68|14500.68|14619.84|14499.84|14621.23|14501.23|14619.33|14499.33|10
1646830740000|2022-03-09 12:59:00|14619.77|14499.77|14621.17|14501.17|14621.17|14501.17|14619.75|14499.75|10
1646830750000|2022-03-09 12:59:10|14621.1|14501.1|14625.4|14505.4|14625.48|14505.48|14621.1|14501.1|10
1646830760000|2022-03-09 12:59:20|14625.26|14505.26|14624.15|14504.15|14625.3|14505.3|14624.15|14504.15|8
1646830770000|2022-03-09 12:59:30|14624.09|14504.09|14620.83|14500.83|14625.06|14505.06|14620.83|14500.83|10
1646830780000|2022-03-09 12:59:40|14620.68|14500.68|14619.02|14499.02|14620.68|14500.68|14618.31|14498.31|10
1646830790000|2022-03-09 12:59:50|14618.61|14498.61|14619.8|14499.8|14619.88|14499.88|14617.97|14497.97|10
1646830800000|2022-03-09 13:00:00|14620.3|14500.3|14621.83|14501.83|14621.83|14501.83|14620.3|14500.3|10
1646830810000|2022-03-09 13:00:10|14621.29|14501.29|14625.75|14505.75|14626.03|14506.03|14621.09|14501.09|10
1646830820000|2022-03-09 13:00:20|14626.35|14506.35|14626.23|14506.23|14627.8|14507.8|14626.23|14506.23|10
1646830830000|2022-03-09 13:00:30|14626.03|14506.03|14625.8|14505.8|14626.34|14506.34|14625.7|14505.7|10
1646830840000|2022-03-09 13:00:40|14625.84|14505.84|14626.35|14506.35|14626.41|14506.41|14625.44|14505.44|10
1646830850000|2022-03-09 13:00:50|14626.09|14506.09|14627.43|14507.43|14627.49|14507.49|14625.99|14505.99|10
1646830860000|2022-03-09 13:01:00|14627.96|14507.96|14626.66|14506.66|14627.96|14507.96|14626.66|14506.66|10
1646830870000|2022-03-09 13:01:10|14626|14506|14625.63|14505.63|14626|14506|14625.1|14505.1|10
1646830880000|2022-03-09 13:01:20|14625|14505|14626.3|14506.3|14626.58|14506.58|14625|14505|10
1646830890000|2022-03-09 13:01:30|14626.5|14506.5|14629.05|14509.05|14629.05|14509.05|14626.5|14506.5|10
1646830900000|2022-03-09 13:01:40|14629.29|14509.29|14632|14512|14632.59|14512.59|14629.29|14509.29|10
1646830910000|2022-03-09 13:01:50|14632.16|14512.16|14632.42|14512.42|14632.59|14512.59|14631.75|14511.75|8
1646830920000|2022-03-09 13:02:00|14632.31|14512.31|14630.83|14510.83|14632.31|14512.31|14630.61|14510.61|9
1646830930000|2022-03-09 13:02:10|14630.82|14510.82|14629.17|14509.17|14630.82|14510.82|14628.69|14508.69|10
1646830940000|2022-03-09 13:02:20|14628.42|14508.42|14631.01|14511.01|14631.01|14511.01|14627.17|14507.17|10
1646830950000|2022-03-09 13:02:30|14630.83|14510.83|14628.57|14508.57|14631.18|14511.18|14628.57|14508.57|10
1646830960000|2022-03-09 13:02:40|14628.61|14508.61|14626.37|14506.37|14628.61|14508.61|14626.37|14506.37|10
1646830970000|2022-03-09 13:02:50|14626.47|14506.47|14625.87|14505.87|14626.9|14506.9|14625.87|14505.87|9
1646830980000|2022-03-09 13:03:00|14625.77|14505.77|14618.72|14498.72|14625.77|14505.77|14618.72|14498.72|10
1646830990000|2022-03-09 13:03:10|14617.95|14497.95|14618.59|14498.59|14619.37|14499.37|14617.95|14497.95|10
1646831000000|2022-03-09 13:03:20|14618.5|14498.5|14615.27|14495.27|14618.5|14498.5|14615.27|14495.27|10
1646831010000|2022-03-09 13:03:30|14615.04|14495.04|14615.8|14495.8|14616|14496|14614.31|14494.31|10
1646831020000|2022-03-09 13:03:40|14615.21|14495.21|14611.21|14491.21|14615.21|14495.21|14611.21|14491.21|10
1646831030000|2022-03-09 13:03:50|14611.43|14491.43|14609.92|14489.92|14611.51|14491.51|14608.57|14488.57|10
1646831040000|2022-03-09 13:04:00|14610.18|14490.18|14611.21|14491.21|14611.58|14491.58|14610.18|14490.18|9
1646831050000|2022-03-09 13:04:10|14611.53|14491.53|14611.45|14491.45|14611.71|14491.71|14611.22|14491.22|10
1646831060000|2022-03-09 13:04:20|14610.48|14490.48|14607.65|14487.65|14610.48|14490.48|14607.64|14487.64|10
1646831070000|2022-03-09 13:04:30|14608|14488|14607.41|14487.41|14608|14488|14606.95|14486.95|10
1646831080000|2022-03-09 13:04:40|14606.97|14486.97|14606.88|14486.88|14607.65|14487.65|14606.88|14486.88|10
1646831090000|2022-03-09 13:04:50|14606.71|14486.71|14606.7|14486.7|14608.05|14488.05|14606.7|14486.7|8
1646831100000|2022-03-09 13:05:00|14606.36|14486.36|14604.9|14484.9|14606.36|14486.36|14604.72|14484.72|10
1646831110000|2022-03-09 13:05:10|14605.01|14485.01|14606.94|14486.94|14606.94|14486.94|14605.01|14485.01|10
1646831120000|2022-03-09 13:05:20|14606.62|14486.62|14607.05|14487.05|14607.13|14487.13|14606.09|14486.09|10
1646831130000|2022-03-09 13:05:30|14607.03|14487.03|14606.09|14486.09|14607.03|14487.03|14605.93|14485.93|10
1646831140000|2022-03-09 13:05:40|14605.95|14485.95|14603.02|14483.02|14605.95|14485.95|14603.02|14483.02|9
1646831150000|2022-03-09 13:05:50|14602.59|14482.59|14599.4|14479.4|14602.59|14482.59|14599.4|14479.4|10
1646831160000|2022-03-09 13:06:00|14598.89|14478.89|14592.05|14472.05|14599.38|14479.38|14592.05|14472.05|10
1646831170000|2022-03-09 13:06:10|14591.27|14471.27|14590.33|14470.33|14591.27|14471.27|14590.09|14470.09|10
1646831180000|2022-03-09 13:06:20|14590.39|14470.39|14588.28|14468.28|14591.33|14471.33|14588.28|14468.28|9
1646831190000|2022-03-09 13:06:30|14588.37|14468.37|14584.44|14464.44|14588.37|14468.37|14584.44|14464.44|10
1646831200000|2022-03-09 13:06:40|14584.43|14464.43|14582.99|14462.99|14584.71|14464.71|14582.95|14462.95|10
1646831210000|2022-03-09 13:06:50|14582.6|14462.6|14578.66|14458.66|14582.79|14462.79|14578.66|14458.66|9
1646831220000|2022-03-09 13:07:00|14579.12|14459.12|14581.14|14461.14|14582.75|14462.75|14579.12|14459.12|10
1646831230000|2022-03-09 13:07:10|14581.27|14461.27|14581.29|14461.29|14581.61|14461.61|14581.21|14461.21|10
1646831240000|2022-03-09 13:07:20|14580.79|14460.79|14580.71|14460.71|14580.79|14460.79|14579.9|14459.9|9
1646831250000|2022-03-09 13:07:30|14580.53|14460.53|14580.84|14460.84|14581.14|14461.14|14580.53|14460.53|10
1646831260000|2022-03-09 13:07:40|14580.78|14460.78|14580.48|14460.48|14581.05|14461.05|14580.02|14460.02|9
1646831270000|2022-03-09 13:07:50|14581.82|14461.82|14580.83|14460.83|14581.92|14461.92|14580.83|14460.83|10
1646831280000|2022-03-09 13:08:00|14580.25|14460.25|14580.94|14460.94|14580.94|14460.94|14578.99|14458.99|9
1646831290000|2022-03-09 13:08:10|14581.04|14461.04|14580.48|14460.48|14581.04|14461.04|14580.48|14460.48|8
1646831300000|2022-03-09 13:08:20|14580.11|14460.11|14580.83|14460.83|14581.23|14461.23|14580.06|14460.06|9
1646831310000|2022-03-09 13:08:30|14579.83|14459.83|14580.22|14460.22|14580.28|14460.28|14579.83|14459.83|10
1646831320000|2022-03-09 13:08:40|14580.49|14460.49|14583.27|14463.27|14583.28|14463.28|14580.49|14460.49|10
1646831330000|2022-03-09 13:08:50|14583.59|14463.59|14585.28|14465.28|14585.6|14465.6|14583.59|14463.59|10
1646831340000|2022-03-09 13:09:00|14584.21|14464.21|14583.97|14463.97|14584.24|14464.24|14583.75|14463.75|10
1646831350000|2022-03-09 13:09:10|14584.12|14464.12|14583.68|14463.68|14584.12|14464.12|14583.68|14463.68|10
1646831360000|2022-03-09 13:09:20|14583.67|14463.67|14585.65|14465.65|14585.65|14465.65|14583.1|14463.1|10
1646831370000|2022-03-09 13:09:30|14585.94|14465.94|14586.28|14466.28|14586.42|14466.42|14585.39|14465.39|10
1646831380000|2022-03-09 13:09:40|14586.35|14466.35|14585.92|14465.92|14586.96|14466.96|14585.51|14465.51|9
1646831390000|2022-03-09 13:09:50|14586.19|14466.19|14587.27|14467.27|14587.27|14467.27|14584.76|14464.76|10
1646831400000|2022-03-09 13:10:00|14587.72|14467.72|14588.37|14468.37|14588.95|14468.95|14587.65|14467.65|10
1646831410000|2022-03-09 13:10:10|14588.78|14468.78|14591.71|14471.71|14591.71|14471.71|14588.78|14468.78|9
1646831420000|2022-03-09 13:10:20|14591.6|14471.6|14591.61|14471.61|14591.69|14471.69|14590.85|14470.85|10
1646831430000|2022-03-09 13:10:30|14591.67|14471.67|14592.29|14472.29|14592.29|14472.29|14590.55|14470.55|9
1646831440000|2022-03-09 13:10:40|14592.18|14472.18|14591.94|14471.94|14593.2|14473.2|14591.88|14471.88|10
1646831450000|2022-03-09 13:10:50|14592.11|14472.11|14594.53|14474.53|14594.53|14474.53|14592.11|14472.11|10
1646831460000|2022-03-09 13:11:00|14594.7|14474.7|14594.47|14474.47|14595.99|14475.99|14594.47|14474.47|10
1646831470000|2022-03-09 13:11:10|14594.2|14474.2|14593.09|14473.09|14594.49|14474.49|14592.87|14472.87|10
1646831480000|2022-03-09 13:11:20|14593.03|14473.03|14592.24|14472.24|14593.19|14473.19|14592.24|14472.24|10
1646831490000|2022-03-09 13:11:30|14592.1|14472.1|14594.7|14474.7|14595.71|14475.71|14592.1|14472.1|9
1646831500000|2022-03-09 13:11:40|14594.88|14474.88|14596.46|14476.46|14596.46|14476.46|14594.71|14474.71|10
1646831510000|2022-03-09 13:11:50|14596.57|14476.57|14598.66|14478.66|14598.85|14478.85|14596.57|14476.57|10
1646831520000|2022-03-09 13:12:00|14598.38|14478.38|14604.15|14484.15|14604.15|14484.15|14598.31|14478.31|7
1646831530000|2022-03-09 13:12:10|14604.64|14484.64|14605.85|14485.85|14606.07|14486.07|14604.64|14484.64|9
1646831540000|2022-03-09 13:12:20|14605.71|14485.71|14605.12|14485.12|14605.71|14485.71|14605.12|14485.12|10
1646831550000|2022-03-09 13:12:30|14605.33|14485.33|14610.44|14490.44|14610.57|14490.57|14605.33|14485.33|9
1646831560000|2022-03-09 13:12:40|14610.27|14490.27|14611.61|14491.61|14611.71|14491.71|14610.06|14490.06|9
1646831570000|2022-03-09 13:12:50|14611.52|14491.52|14609.67|14489.67|14611.52|14491.52|14609.61|14489.61|9
1646831580000|2022-03-09 13:13:00|14610.34|14490.34|14610.81|14490.81|14611.29|14491.29|14610.29|14490.29|8
1646831590000|2022-03-09 13:13:10|14610.56|14490.56|14608.33|14488.33|14610.78|14490.78|14608.04|14488.04|10
1646831600000|2022-03-09 13:13:20|14607.7|14487.7|14603.4|14483.4|14607.7|14487.7|14603.4|14483.4|8
1646831610000|2022-03-09 13:13:30|14603.41|14483.41|14604.61|14484.61|14604.61|14484.61|14603.41|14483.41|10
1646831620000|2022-03-09 13:13:40|14604.86|14484.86|14606.81|14486.81|14606.81|14486.81|14604.83|14484.83|9
1646831630000|2022-03-09 13:13:50|14607|14487|14607.82|14487.82|14608.42|14488.42|14607|14487|10
1646831640000|2022-03-09 13:14:00|14608.43|14488.43|14608.47|14488.47|14610.59|14490.59|14608.42|14488.42|10
1646831650000|2022-03-09 13:14:10|14608.7|14488.7|14609.39|14489.39|14609.39|14489.39|14608.61|14488.61|8
1646831660000|2022-03-09 13:14:20|14609.35|14489.35|14610.7|14490.7|14610.7|14490.7|14609.33|14489.33|8
1646831670000|2022-03-09 13:14:30|14610.87|14490.87|14615.63|14495.63|14615.63|14495.63|14610.87|14490.87|10
1646831680000|2022-03-09 13:14:40|14615.45|14495.45|14614.04|14494.04|14615.45|14495.45|14614.04|14494.04|10
1646831690000|2022-03-09 13:14:50|14613.95|14493.95|14614.42|14494.42|14614.55|14494.55|14613.82|14493.82|9
1646831700000|2022-03-09 13:15:00|14614.4|14494.4|14614.87|14494.87|14614.87|14494.87|14614.35|14494.35|10
1646831710000|2022-03-09 13:15:10|14614.85|14494.85|14614.66|14494.66|14615.47|14495.47|14614.42|14494.42|10
1646831720000|2022-03-09 13:15:20|14614.85|14494.85|14618.07|14498.07|14618.07|14498.07|14614.56|14494.56|10
1646831730000|2022-03-09 13:15:30|14618.06|14498.06|14618.09|14498.09|14618.23|14498.23|14617.73|14497.73|9
1646831740000|2022-03-09 13:15:40|14618.16|14498.16|14617.95|14497.95|14618.2|14498.2|14617.95|14497.95|7
1646831750000|2022-03-09 13:15:50|14617.81|14497.81|14620.22|14500.22|14620.22|14500.22|14617.81|14497.81|8
1646831760000|2022-03-09 13:16:00|14620.11|14500.11|14620.94|14500.94|14620.94|14500.94|14619.55|14499.55|9
1646831770000|2022-03-09 13:16:10|14620.49|14500.49|14616.32|14496.32|14620.49|14500.49|14616.32|14496.32|10
1646831780000|2022-03-09 13:16:20|14616.13|14496.13|14615.12|14495.12|14616.13|14496.13|14615.08|14495.08|9
1646831790000|2022-03-09 13:16:30|14616.12|14496.12|14616.57|14496.57|14617.19|14497.19|14616.12|14496.12|9
1646831800000|2022-03-09 13:16:40|14616.5|14496.5|14613.21|14493.21|14617.53|14497.53|14613.21|14493.21|8
1646831810000|2022-03-09 13:16:50|14613.11|14493.11|14607.04|14487.04|14613.11|14493.11|14607.04|14487.04|10
1646831820000|2022-03-09 13:17:00|14607.28|14487.28|14604.43|14484.43|14607.57|14487.57|14604.43|14484.43|10
1646831830000|2022-03-09 13:17:10|14603.72|14483.72|14604.77|14484.77|14604.77|14484.77|14602.15|14482.15|9
1646831840000|2022-03-09 13:17:20|14605.16|14485.16|14607.91|14487.91|14607.92|14487.92|14605.16|14485.16|9
1646831850000|2022-03-09 13:17:30|14607.84|14487.84|14610.85|14490.85|14610.85|14490.85|14607.66|14487.66|9
1646831860000|2022-03-09 13:17:40|14611.77|14491.77|14614.77|14494.77|14614.77|14494.77|14611.77|14491.77|9
1646831870000|2022-03-09 13:17:50|14615.26|14495.26|14616.01|14496.01|14616.56|14496.56|14615.26|14495.26|10
1646831880000|2022-03-09 13:18:00|14616.22|14496.22|14615.56|14495.56|14616.61|14496.61|14615.42|14495.42|10
1646831890000|2022-03-09 13:18:10|14615.72|14495.72|14617.93|14497.93|14617.93|14497.93|14615.72|14495.72|10
1646831900000|2022-03-09 13:18:20|14618.44|14498.44|14620.04|14500.04|14620.11|14500.11|14618.44|14498.44|9
1646831910000|2022-03-09 13:18:30|14620.12|14500.12|14624.1|14504.1|14624.21|14504.21|14620.12|14500.12|9
1646831920000|2022-03-09 13:18:40|14624.38|14504.38|14624.77|14504.77|14625.13|14505.13|14624.2|14504.2|9
1646831930000|2022-03-09 13:18:50|14624.89|14504.89|14628.37|14508.37|14628.37|14508.37|14624.37|14504.37|10
1646831940000|2022-03-09 13:19:00|14629.15|14509.15|14631.48|14511.48|14631.48|14511.48|14629.15|14509.15|9
1646831950000|2022-03-09 13:19:10|14631.61|14511.61|14634.71|14514.71|14634.87|14514.87|14631.61|14511.61|10
1646831960000|2022-03-09 13:19:20|14634.65|14514.65|14635.61|14515.61|14635.7|14515.7|14634.65|14514.65|10
1646831970000|2022-03-09 13:19:30|14635.57|14515.57|14639.93|14519.93|14640.46|14520.46|14635.57|14515.57|10
1646831980000|2022-03-09 13:19:40|14639.82|14519.82|14642.32|14522.32|14642.32|14522.32|14639.82|14519.82|8
1646831990000|2022-03-09 13:19:50|14642.33|14522.33|14643.62|14523.62|14643.62|14523.62|14642.33|14522.33|10
1646832000000|2022-03-09 13:20:00|14643.74|14523.74|14646.41|14526.41|14646.41|14526.41|14643.62|14523.62|10
1646832010000|2022-03-09 13:20:10|14646.17|14526.17|14648.75|14528.75|14649.16|14529.16|14646.17|14526.17|9
1646832020000|2022-03-09 13:20:20|14649.14|14529.14|14652.57|14532.57|14652.57|14532.57|14649.14|14529.14|10
1646832030000|2022-03-09 13:20:30|14653.01|14533.01|14653.84|14533.84|14654.21|14534.21|14652.62|14532.62|10
1646832040000|2022-03-09 13:20:40|14653.67|14533.67|14656.04|14536.04|14656.09|14536.09|14653.67|14533.67|10
1646832050000|2022-03-09 13:20:50|14655.72|14535.72|14654.33|14534.33|14655.72|14535.72|14654.3|14534.3|9
1646832060000|2022-03-09 13:21:00|14654.24|14534.24|14655.11|14535.11|14655.11|14535.11|14654.12|14534.12|10
1646832070000|2022-03-09 13:21:10|14655.27|14535.27|14650.74|14530.74|14655.29|14535.29|14650.74|14530.74|9
1646832080000|2022-03-09 13:21:20|14650.23|14530.23|14648.91|14528.91|14651.95|14531.95|14648.91|14528.91|10
1646832090000|2022-03-09 13:21:30|14648.93|14528.93|14648.88|14528.88|14649.11|14529.11|14648.25|14528.25|10
1646832100000|2022-03-09 13:21:40|14648.65|14528.65|14649.34|14529.34|14649.41|14529.41|14648.65|14528.65|10
1646832110000|2022-03-09 13:21:50|14649.27|14529.27|14650.67|14530.67|14650.67|14530.67|14649.25|14529.25|10
1646832120000|2022-03-09 13:22:00|14650.61|14530.61|14646.38|14526.38|14650.61|14530.61|14646.03|14526.03|10
1646832130000|2022-03-09 13:22:10|14646.58|14526.58|14647.26|14527.26|14648.34|14528.34|14646.17|14526.17|9
1646832140000|2022-03-09 13:22:20|14646.97|14526.97|14647.76|14527.76|14647.78|14527.78|14646.97|14526.97|8
1646832150000|2022-03-09 13:22:30|14647.75|14527.75|14651.67|14531.67|14651.67|14531.67|14647.75|14527.75|10
1646832160000|2022-03-09 13:22:40|14650.74|14530.74|14649.02|14529.02|14650.74|14530.74|14649|14529|10
1646832170000|2022-03-09 13:22:50|14649.09|14529.09|14650.25|14530.25|14650.25|14530.25|14648.82|14528.82|9
1646832180000|2022-03-09 13:23:00|14650.16|14530.16|14650.07|14530.07|14650.47|14530.47|14649.92|14529.92|9
1646832190000|2022-03-09 13:23:10|14650.08|14530.08|14650.41|14530.41|14650.41|14530.41|14650.06|14530.06|10
1646832200000|2022-03-09 13:23:20|14650.29|14530.29|14648.84|14528.84|14650.44|14530.44|14648.84|14528.84|10
1646832210000|2022-03-09 13:23:30|14649.17|14529.17|14650.43|14530.43|14650.43|14530.43|14648.3|14528.3|10
1646832220000|2022-03-09 13:23:40|14650.77|14530.77|14649.27|14529.27|14650.77|14530.77|14649.09|14529.09|10
1646832230000|2022-03-09 13:23:50|14649.71|14529.71|14644.24|14524.24|14649.71|14529.71|14644.21|14524.21|10
1646832240000|2022-03-09 13:24:00|14643.86|14523.86|14641.21|14521.21|14643.86|14523.86|14640.63|14520.63|10
1646832250000|2022-03-09 13:24:10|14641.51|14521.51|14642.37|14522.37|14642.37|14522.37|14641.51|14521.51|10
1646832260000|2022-03-09 13:24:20|14642.64|14522.64|14642.72|14522.72|14642.72|14522.72|14641.42|14521.42|10
1646832270000|2022-03-09 13:24:30|14642.7|14522.7|14645.18|14525.18|14645.18|14525.18|14641.63|14521.63|8
1646832280000|2022-03-09 13:24:40|14645.2|14525.2|14643.98|14523.98|14645.48|14525.48|14643.98|14523.98|8
1646832290000|2022-03-09 13:24:50|14643.28|14523.28|14643.3|14523.3|14643.37|14523.37|14642.64|14522.64|10
1646832300000|2022-03-09 13:25:00|14643.45|14523.45|14640.47|14520.47|14643.45|14523.45|14640.47|14520.47|9
1646832310000|2022-03-09 13:25:10|14640.37|14520.37|14641.45|14521.45|14641.45|14521.45|14640.12|14520.12|10
1646832320000|2022-03-09 13:25:20|14641.52|14521.52|14645.38|14525.38|14645.38|14525.38|14641.52|14521.52|10
1646832330000|2022-03-09 13:25:30|14645.7|14525.7|14646.99|14526.99|14646.99|14526.99|14645.7|14525.7|10
1646832340000|2022-03-09 13:25:40|14647.23|14527.23|14648.81|14528.81|14648.91|14528.91|14647.23|14527.23|10
1646832350000|2022-03-09 13:25:50|14648.65|14528.65|14649.49|14529.49|14649.49|14529.49|14648.62|14528.62|7
1646832360000|2022-03-09 13:26:00|14649.18|14529.18|14649.6|14529.6|14649.65|14529.65|14649.18|14529.18|9
1646832370000|2022-03-09 13:26:10|14649.15|14529.15|14649.6|14529.6|14649.72|14529.72|14648.94|14528.94|10
1646832380000|2022-03-09 13:26:20|14649.31|14529.31|14649.26|14529.26|14649.75|14529.75|14649.26|14529.26|9
1646832390000|2022-03-09 13:26:30|14649.2|14529.2|14648.87|14528.87|14650.25|14530.25|14648.81|14528.81|10
1646832400000|2022-03-09 13:26:40|14648.43|14528.43|14647.58|14527.58|14648.57|14528.57|14647.58|14527.58|9
1646832410000|2022-03-09 13:26:50|14647.49|14527.49|14647.12|14527.12|14647.49|14527.49|14646.96|14526.96|9
1646832420000|2022-03-09 13:27:00|14647.02|14527.02|14648.1|14528.1|14648.33|14528.33|14647.02|14527.02|8
1646832430000|2022-03-09 13:27:10|14648.19|14528.19|14648.65|14528.65|14648.65|14528.65|14647.99|14527.99|7
1646832440000|2022-03-09 13:27:20|14648.68|14528.68|14649.37|14529.37|14649.42|14529.42|14648.49|14528.49|8
1646832450000|2022-03-09 13:27:30|14649.25|14529.25|14649.07|14529.07|14649.25|14529.25|14649|14529|7
1646832460000|2022-03-09 13:27:40|14649.65|14529.65|14649.24|14529.24|14649.65|14529.65|14649.24|14529.24|9
1646832470000|2022-03-09 13:27:50|14649.25|14529.25|14649.78|14529.78|14650.31|14530.31|14649.25|14529.25|7
1646832480000|2022-03-09 13:28:00|14649.81|14529.81|14650.08|14530.08|14650.1|14530.1|14649.57|14529.57|9
1646832490000|2022-03-09 13:28:10|14650.25|14530.25|14649.47|14529.47|14650.25|14530.25|14648.69|14528.69|8
1646832500000|2022-03-09 13:28:20|14649.26|14529.26|14647.56|14527.56|14649.26|14529.26|14647|14527|9
1646832510000|2022-03-09 13:28:30|14647.54|14527.54|14646.58|14526.58|14647.54|14527.54|14646.44|14526.44|10
1646832520000|2022-03-09 13:28:40|14645.63|14525.63|14643.95|14523.95|14645.63|14525.63|14643.95|14523.95|10
1646832530000|2022-03-09 13:28:50|14643.3|14523.3|14643.29|14523.29|14643.64|14523.64|14643.17|14523.17|8
1646832540000|2022-03-09 13:29:00|14643.18|14523.18|14643.31|14523.31|14643.6|14523.6|14643.17|14523.17|7
1646832550000|2022-03-09 13:29:10|14643.42|14523.42|14643.36|14523.36|14643.52|14523.52|14643.22|14523.22|10
1646832560000|2022-03-09 13:29:20|14643.99|14523.99|14643.75|14523.75|14644.79|14524.79|14643.75|14523.75|10
1646832570000|2022-03-09 13:29:30|14643.58|14523.58|14641.89|14521.89|14643.58|14523.58|14641.84|14521.84|10
1646832580000|2022-03-09 13:29:40|14641.46|14521.46|14637.67|14517.67|14641.46|14521.46|14637.67|14517.67|9
1646832590000|2022-03-09 13:29:50|14637.55|14517.55|14636.71|14516.71|14637.55|14517.55|14636.57|14516.57|10
1646832600000|2022-03-09 13:30:00|14635.19|14515.19|14632.08|14512.08|14635.19|14515.19|14631.99|14511.99|9
1646832610000|2022-03-09 13:30:10|14631.84|14511.84|14633.84|14513.84|14633.84|14513.84|14631.57|14511.57|10
1646832620000|2022-03-09 13:30:20|14634.01|14514.01|14636.92|14516.92|14636.92|14516.92|14634.01|14514.01|10
1646832630000|2022-03-09 13:30:30|14636.89|14516.89|14638.02|14518.02|14638.18|14518.18|14636.89|14516.89|9
1646832640000|2022-03-09 13:30:40|14638.53|14518.53|14640.59|14520.59|14640.59|14520.59|14638.35|14518.35|10
1646832650000|2022-03-09 13:30:50|14640.49|14520.49|14641.73|14521.73|14642.05|14522.05|14640.49|14520.49|10
1646832660000|2022-03-09 13:31:00|14641.68|14521.68|14641.73|14521.73|14641.82|14521.82|14641.19|14521.19|10
1646832670000|2022-03-09 13:31:10|14642.14|14522.14|14641.84|14521.84|14642.14|14522.14|14641.64|14521.64|7
1646832680000|2022-03-09 13:31:20|14641.51|14521.51|14641.58|14521.58|14641.92|14521.92|14641.27|14521.27|10
1646832690000|2022-03-09 13:31:30|14641.64|14521.64|14641.83|14521.83|14641.99|14521.99|14641.64|14521.64|10
1646832700000|2022-03-09 13:31:40|14641.78|14521.78|14642.15|14522.15|14642.24|14522.24|14641.38|14521.38|10
1646832710000|2022-03-09 13:31:50|14642|14522|14642.5|14522.5|14642.57|14522.57|14642|14522|9
1646832720000|2022-03-09 13:32:00|14643.61|14523.61|14644.06|14524.06|14644.12|14524.12|14643.61|14523.61|10
1646832730000|2022-03-09 13:32:10|14644.11|14524.11|14642.95|14522.95|14644.3|14524.3|14642.95|14522.95|10
1646832740000|2022-03-09 13:32:20|14643.16|14523.16|14638.42|14518.42|14643.16|14523.16|14638.42|14518.42|10
1646832750000|2022-03-09 13:32:30|14637.64|14517.64|14638.17|14518.17|14638.2|14518.2|14637.57|14517.57|10
1646832760000|2022-03-09 13:32:40|14638.14|14518.14|14639.64|14519.64|14639.64|14519.64|14637.84|14517.84|10
1646832770000|2022-03-09 13:32:50|14639.44|14519.44|14638.49|14518.49|14639.44|14519.44|14638.49|14518.49|10
1646832780000|2022-03-09 13:33:00|14638.05|14518.05|14638.11|14518.11|14639.12|14519.12|14638.05|14518.05|10
1646832790000|2022-03-09 13:33:10|14638.96|14518.96|14638.61|14518.61|14639.18|14519.18|14638.61|14518.61|8
1646832800000|2022-03-09 13:33:20|14638.8|14518.8|14636.39|14516.39|14638.8|14518.8|14636.39|14516.39|10
1646832810000|2022-03-09 13:33:30|14636.81|14516.81|14636.12|14516.12|14637.11|14517.11|14635.94|14515.94|10
1646832820000|2022-03-09 13:33:40|14635.96|14515.96|14634.2|14514.2|14636.14|14516.14|14634.2|14514.2|9
1646832830000|2022-03-09 13:33:50|14634.28|14514.28|14637.24|14517.24|14637.24|14517.24|14634.08|14514.08|10
1646832840000|2022-03-09 13:34:00|14636.87|14516.87|14637.78|14517.78|14637.78|14517.78|14635.51|14515.51|10
1646832850000|2022-03-09 13:34:10|14637.86|14517.86|14637.53|14517.53|14638.21|14518.21|14637.53|14517.53|10
1646832860000|2022-03-09 13:34:20|14637.92|14517.92|14636.64|14516.64|14638.35|14518.35|14636.64|14516.64|10
1646832870000|2022-03-09 13:34:30|14636.21|14516.21|14634.99|14514.99|14636.21|14516.21|14634.95|14514.95|10
1646832880000|2022-03-09 13:34:40|14634.94|14514.94|14633.38|14513.38|14635|14515|14633.38|14513.38|9
1646832890000|2022-03-09 13:34:50|14633.24|14513.24|14631.73|14511.73|14633.24|14513.24|14631.73|14511.73|10
1646832900000|2022-03-09 13:35:00|14631.71|14511.71|14630.66|14510.66|14631.71|14511.71|14629.82|14509.82|10
1646832910000|2022-03-09 13:35:10|14631.06|14511.06|14633.53|14513.53|14633.53|14513.53|14631.06|14511.06|10
1646832920000|2022-03-09 13:35:20|14633.66|14513.66|14633.3|14513.3|14633.76|14513.76|14633.13|14513.13|9
1646832930000|2022-03-09 13:35:30|14633.32|14513.32|14634.63|14514.63|14634.63|14514.63|14632.98|14512.98|10
1646832940000|2022-03-09 13:35:40|14634.65|14514.65|14633.27|14513.27|14634.85|14514.85|14632.76|14512.76|9
1646832950000|2022-03-09 13:35:50|14633.14|14513.14|14632.76|14512.76|14633.17|14513.17|14632.37|14512.37|8
1646832960000|2022-03-09 13:36:00|14632.8|14512.8|14632.33|14512.33|14633.01|14513.01|14632.33|14512.33|8
1646832970000|2022-03-09 13:36:10|14631.71|14511.71|14630.11|14510.11|14631.71|14511.71|14630.11|14510.11|9
1646832980000|2022-03-09 13:36:20|14631.17|14511.17|14631.94|14511.94|14631.94|14511.94|14630.84|14510.84|8
1646832990000|2022-03-09 13:36:30|14631.8|14511.8|14632.88|14512.88|14632.88|14512.88|14631.64|14511.64|7
1646833000000|2022-03-09 13:36:40|14632.86|14512.86|14632.08|14512.08|14632.86|14512.86|14631.87|14511.87|8
1646833010000|2022-03-09 13:36:50|14632.44|14512.44|14636.42|14516.42|14636.42|14516.42|14632.44|14512.44|10
1646833020000|2022-03-09 13:37:00|14636.86|14516.86|14636.74|14516.74|14637.1|14517.1|14636.74|14516.74|10
1646833030000|2022-03-09 13:37:10|14636.55|14516.55|14635.49|14515.49|14636.55|14516.55|14635.49|14515.49|9
1646833040000|2022-03-09 13:37:20|14635.38|14515.38|14635.24|14515.24|14635.74|14515.74|14635.1|14515.1|10
1646833050000|2022-03-09 13:37:30|14635.37|14515.37|14634.38|14514.38|14635.37|14515.37|14634.38|14514.38|10
1646833060000|2022-03-09 13:37:40|14634.2|14514.2|14632.86|14512.86|14634.69|14514.69|14632.86|14512.86|10
1646833070000|2022-03-09 13:37:50|14632.48|14512.48|14632.89|14512.89|14633.07|14513.07|14632.48|14512.48|8
1646833080000|2022-03-09 13:38:00|14632.97|14512.97|14632.77|14512.77|14633.17|14513.17|14632.77|14512.77|8
1646833090000|2022-03-09 13:38:10|14632.84|14512.84|14631.85|14511.85|14632.84|14512.84|14631.85|14511.85|9
1646833100000|2022-03-09 13:38:20|14631.9|14511.9|14634.1|14514.1|14634.15|14514.15|14631.9|14511.9|9
1646833110000|2022-03-09 13:38:30|14634.28|14514.28|14627.57|14507.57|14634.28|14514.28|14627.57|14507.57|10
1646833120000|2022-03-09 13:38:40|14627.35|14507.35|14625.13|14505.13|14627.35|14507.35|14624.12|14504.12|9
1646833130000|2022-03-09 13:38:50|14624.38|14504.38|14624.29|14504.29|14625.05|14505.05|14624.18|14504.18|10
1646833140000|2022-03-09 13:39:00|14624.17|14504.17|14623.44|14503.44|14624.17|14504.17|14622.72|14502.72|10
1646833150000|2022-03-09 13:39:10|14623.47|14503.47|14623.75|14503.75|14624.52|14504.52|14623.1|14503.1|8
1646833160000|2022-03-09 13:39:20|14623.5|14503.5|14622.64|14502.64|14623.5|14503.5|14622.47|14502.47|10
1646833170000|2022-03-09 13:39:30|14622.81|14502.81|14624.19|14504.19|14624.19|14504.19|14622.81|14502.81|9
1646833180000|2022-03-09 13:39:40|14623.69|14503.69|14624.62|14504.62|14625.18|14505.18|14623.42|14503.42|10
1646833190000|2022-03-09 13:39:50|14624.3|14504.3|14621.18|14501.18|14624.3|14504.3|14621.18|14501.18|10
1646833200000|2022-03-09 13:40:00|14621.22|14501.22|14620.72|14500.72|14622.16|14502.16|14620.72|14500.72|10
1646833210000|2022-03-09 13:40:10|14620.75|14500.75|14621.32|14501.32|14621.32|14501.32|14620.24|14500.24|10
1646833220000|2022-03-09 13:40:20|14621.03|14501.03|14620.79|14500.79|14621.96|14501.96|14620.17|14500.17|10
1646833230000|2022-03-09 13:40:30|14621.06|14501.06|14616.71|14496.71|14621.06|14501.06|14616.71|14496.71|10
1646833240000|2022-03-09 13:40:40|14615.96|14495.96|14614.87|14494.87|14615.96|14495.96|14614.75|14494.75|9
1646833250000|2022-03-09 13:40:50|14614.94|14494.94|14617.2|14497.2|14617.2|14497.2|14614.94|14494.94|9
1646833260000|2022-03-09 13:41:00|14617.63|14497.63|14614.69|14494.69|14617.79|14497.79|14614.69|14494.69|10
1646833270000|2022-03-09 13:41:10|14614.38|14494.38|14618.51|14498.51|14618.51|14498.51|14614.38|14494.38|10
1646833280000|2022-03-09 13:41:20|14617.65|14497.65|14620.08|14500.08|14620.37|14500.37|14617.65|14497.65|9
1646833290000|2022-03-09 13:41:30|14620.09|14500.09|14619.83|14499.83|14620.23|14500.23|14619.31|14499.31|9
1646833300000|2022-03-09 13:41:40|14619.84|14499.84|14622.24|14502.24|14622.36|14502.36|14619.71|14499.71|10
1646833310000|2022-03-09 13:41:50|14622.12|14502.12|14619.49|14499.49|14622.12|14502.12|14619.49|14499.49|9
1646833320000|2022-03-09 13:42:00|14618.8|14498.8|14617.6|14497.6|14618.8|14498.8|14617.6|14497.6|10
1646833330000|2022-03-09 13:42:10|14617.58|14497.58|14616.34|14496.34|14617.58|14497.58|14616.34|14496.34|7
1646833340000|2022-03-09 13:42:20|14615.55|14495.55|14614.17|14494.17|14615.55|14495.55|14614.17|14494.17|9
1646833350000|2022-03-09 13:42:30|14613.75|14493.75|14610.63|14490.63|14614.11|14494.11|14610.63|14490.63|10
1646833360000|2022-03-09 13:42:40|14610.77|14490.77|14606.09|14486.09|14610.77|14490.77|14606.09|14486.09|10
1646833370000|2022-03-09 13:42:50|14605.45|14485.45|14606.87|14486.87|14606.87|14486.87|14605.45|14485.45|9
1646833380000|2022-03-09 13:43:00|14606.9|14486.9|14610.2|14490.2|14610.2|14490.2|14606.9|14486.9|10
1646833390000|2022-03-09 13:43:10|14610.32|14490.32|14612.14|14492.14|14612.14|14492.14|14610.32|14490.32|10
1646833400000|2022-03-09 13:43:20|14612.47|14492.47|14611.23|14491.23|14612.47|14492.47|14611.23|14491.23|9
1646833410000|2022-03-09 13:43:30|14611.2|14491.2|14609.11|14489.11|14611.2|14491.2|14607.97|14487.97|10
1646833420000|2022-03-09 13:43:40|14609.08|14489.08|14606.14|14486.14|14609.15|14489.15|14606.14|14486.14|10
1646833430000|2022-03-09 13:43:50|14605.72|14485.72|14602.91|14482.91|14605.93|14485.93|14602.91|14482.91|10
1646833440000|2022-03-09 13:44:00|14602.79|14482.79|14597.59|14477.59|14602.79|14482.79|14597.59|14477.59|10
1646833450000|2022-03-09 13:44:10|14597.57|14477.57|14598.38|14478.38|14598.44|14478.44|14596.87|14476.87|9
1646833460000|2022-03-09 13:44:20|14598.13|14478.13|14598.13|14478.13|14598.47|14478.47|14598.03|14478.03|10
1646833470000|2022-03-09 13:44:30|14597.81|14477.81|14594.52|14474.52|14597.95|14477.95|14594.52|14474.52|10
1646833480000|2022-03-09 13:44:40|14594.43|14474.43|14593.91|14473.91|14595.1|14475.1|14593.51|14473.51|10
1646833490000|2022-03-09 13:44:50|14594.11|14474.11|14590.93|14470.93|14594.89|14474.89|14590.93|14470.93|10
1646833500000|2022-03-09 13:45:00|14590.47|14470.47|14582.41|14462.41|14590.47|14470.47|14582.41|14462.41|10
1646833510000|2022-03-09 13:45:10|14582.33|14462.33|14573.48|14453.48|14582.33|14462.33|14573.48|14453.48|10
1646833520000|2022-03-09 13:45:20|14573.25|14453.25|14570.51|14450.51|14573.25|14453.25|14570.13|14450.13|10
1646833530000|2022-03-09 13:45:30|14569.48|14449.48|14573.53|14453.53|14573.53|14453.53|14568.77|14448.77|10
1646833540000|2022-03-09 13:45:40|14573.51|14453.51|14577.68|14457.68|14577.68|14457.68|14573.51|14453.51|10
1646833550000|2022-03-09 13:45:50|14578.14|14458.14|14583.89|14463.89|14583.89|14463.89|14578.14|14458.14|10
1646833560000|2022-03-09 13:46:00|14583.87|14463.87|14586.54|14466.54|14586.73|14466.73|14583.87|14463.87|10
1646833570000|2022-03-09 13:46:10|14586.39|14466.39|14586.17|14466.17|14586.7|14466.7|14585.72|14465.72|9
1646833580000|2022-03-09 13:46:20|14586.42|14466.42|14589.43|14469.43|14589.43|14469.43|14585.93|14465.93|10
1646833590000|2022-03-09 13:46:30|14589.1|14469.1|14588.77|14468.77|14590.16|14470.16|14588.77|14468.77|10
1646833600000|2022-03-09 13:46:40|14588.68|14468.68|14587.24|14467.24|14588.68|14468.68|14587.2|14467.2|9
1646833610000|2022-03-09 13:46:50|14587.55|14467.55|14586.83|14466.83|14587.55|14467.55|14586.71|14466.71|10
1646833620000|2022-03-09 13:47:00|14586.99|14466.99|14587.19|14467.19|14587.19|14467.19|14586.35|14466.35|10
1646833630000|2022-03-09 13:47:10|14586.6|14466.6|14584.94|14464.94|14586.73|14466.73|14584.94|14464.94|9
1646833640000|2022-03-09 13:47:20|14585.55|14465.55|14593.07|14473.07|14593.07|14473.07|14585.2|14465.2|10
1646833650000|2022-03-09 13:47:30|14593.9|14473.9|14599.4|14479.4|14599.4|14479.4|14593.9|14473.9|10
1646833660000|2022-03-09 13:47:40|14598.65|14478.65|14599.58|14479.58|14600.04|14480.04|14598.65|14478.65|10
1646833670000|2022-03-09 13:47:50|14599.32|14479.32|14600.56|14480.56|14600.64|14480.64|14599.32|14479.32|9
1646833680000|2022-03-09 13:48:00|14601.09|14481.09|14597.47|14477.47|14601.09|14481.09|14597.47|14477.47|10
1646833690000|2022-03-09 13:48:10|14597.42|14477.42|14593.23|14473.23|14597.42|14477.42|14593.23|14473.23|9
1646833700000|2022-03-09 13:48:20|14592.44|14472.44|14589.63|14469.63|14593.1|14473.1|14589.63|14469.63|10
1646833710000|2022-03-09 13:48:30|14589.36|14469.36|14591.32|14471.32|14591.32|14471.32|14588.8|14468.8|10
1646833720000|2022-03-09 13:48:40|14592.1|14472.1|14593.2|14473.2|14593.2|14473.2|14592.1|14472.1|10
1646833730000|2022-03-09 13:48:50|14593.71|14473.71|14593.92|14473.92|14593.92|14473.92|14593.32|14473.32|8
1646833740000|2022-03-09 13:49:00|14593.66|14473.66|14590.93|14470.93|14593.77|14473.77|14590.86|14470.86|10
1646833750000|2022-03-09 13:49:10|14590.98|14470.98|14591.74|14471.74|14592.58|14472.58|14590.98|14470.98|10
1646833760000|2022-03-09 13:49:20|14591.59|14471.59|14592.06|14472.06|14592.06|14472.06|14591.44|14471.44|8
1646833770000|2022-03-09 13:49:30|14592.11|14472.11|14590.89|14470.89|14592.24|14472.24|14590.36|14470.36|10
1646833780000|2022-03-09 13:49:40|14590.79|14470.79|14585.29|14465.29|14591.16|14471.16|14585.29|14465.29|10
1646833790000|2022-03-09 13:49:50|14585.61|14465.61|14585.02|14465.02|14586.28|14466.28|14585.02|14465.02|10
1646833800000|2022-03-09 13:50:00|14584.63|14464.63|14582.43|14462.43|14584.65|14464.65|14582.36|14462.36|9
1646833810000|2022-03-09 13:50:10|14582.41|14462.41|14581.62|14461.62|14582.41|14462.41|14580.62|14460.62|9
1646833820000|2022-03-09 13:50:20|14581.56|14461.56|14583.11|14463.11|14583.11|14463.11|14580.62|14460.62|10
1646833830000|2022-03-09 13:50:30|14583.17|14463.17|14583.02|14463.02|14583.39|14463.39|14582.95|14462.95|10
1646833840000|2022-03-09 13:50:40|14582.92|14462.92|14583.45|14463.45|14583.45|14463.45|14582.92|14462.92|6
1646833850000|2022-03-09 13:50:50|14583.35|14463.35|14582.77|14462.77|14583.35|14463.35|14582.77|14462.77|6
1646833860000|2022-03-09 13:51:00|14582.44|14462.44|14578.18|14458.18|14582.44|14462.44|14578.18|14458.18|10
1646833870000|2022-03-09 13:51:10|14578.21|14458.21|14575.12|14455.12|14578.21|14458.21|14575.12|14455.12|10
1646833880000|2022-03-09 13:51:20|14574.74|14454.74|14573.8|14453.8|14574.74|14454.74|14573.58|14453.58|10
1646833890000|2022-03-09 13:51:30|14574.02|14454.02|14572.02|14452.02|14574.33|14454.33|14572.02|14452.02|9
1646833900000|2022-03-09 13:51:40|14571.25|14451.25|14565.72|14445.72|14571.25|14451.25|14565.72|14445.72|10
1646833910000|2022-03-09 13:51:50|14565.61|14445.61|14556.87|14436.87|14565.61|14445.61|14556.87|14436.87|10
1646833920000|2022-03-09 13:52:00|14556.01|14436.01|14551.78|14431.78|14556.01|14436.01|14551.32|14431.32|10
1646833930000|2022-03-09 13:52:10|14551.85|14431.85|14553.26|14433.26|14553.26|14433.26|14551.82|14431.82|10
1646833940000|2022-03-09 13:52:20|14552.11|14432.11|14554.44|14434.44|14554.89|14434.89|14551.55|14431.55|10
1646833950000|2022-03-09 13:52:30|14554.33|14434.33|14550.73|14430.73|14554.33|14434.33|14550.73|14430.73|10
1646833960000|2022-03-09 13:52:40|14550.48|14430.48|14546.26|14426.26|14550.99|14430.99|14546.26|14426.26|10
1646833970000|2022-03-09 13:52:50|14544.5|14424.5|14542.33|14422.33|14545.38|14425.38|14541.72|14421.72|10
1646833980000|2022-03-09 13:53:00|14541.7|14421.7|14532.43|14412.43|14541.7|14421.7|14532.43|14412.43|10
1646833990000|2022-03-09 13:53:10|14532.53|14412.53|14531.41|14411.41|14532.64|14412.64|14531.33|14411.33|10
1646834000000|2022-03-09 13:53:20|14531.39|14411.39|14533.16|14413.16|14534.14|14414.14|14531.39|14411.39|10
1646834010000|2022-03-09 13:53:30|14533.37|14413.37|14532.3|14412.3|14533.37|14413.37|14532.14|14412.14|10
1646834020000|2022-03-09 13:53:40|14531.49|14411.49|14535.36|14415.36|14535.84|14415.84|14531.48|14411.48|10
1646834030000|2022-03-09 13:53:50|14535.88|14415.88|14532.95|14412.95|14535.88|14415.88|14532.64|14412.64|10
1646834040000|2022-03-09 13:54:00|14532.2|14412.2|14536.14|14416.14|14536.14|14416.14|14532.2|14412.2|10
1646834050000|2022-03-09 13:54:10|14535.84|14415.84|14537.6|14417.6|14537.6|14417.6|14535.84|14415.84|9
1646834060000|2022-03-09 13:54:20|14538.01|14418.01|14539.16|14419.16|14539.16|14419.16|14537.95|14417.95|10
1646834070000|2022-03-09 13:54:30|14540.16|14420.16|14542.7|14422.7|14542.75|14422.75|14539.87|14419.87|10
1646834080000|2022-03-09 13:54:40|14542.78|14422.78|14541.88|14421.88|14542.98|14422.98|14541.88|14421.88|10
1646834090000|2022-03-09 13:54:50|14541.8|14421.8|14541.27|14421.27|14541.8|14421.8|14541.27|14421.27|8
1646834100000|2022-03-09 13:55:00|14541.26|14421.26|14538.44|14418.44|14541.26|14421.26|14538.44|14418.44|10
1646834110000|2022-03-09 13:55:10|14538.34|14418.34|14540.09|14420.09|14540.31|14420.31|14538.34|14418.34|10
1646834120000|2022-03-09 13:55:20|14541.1|14421.1|14548.05|14428.05|14548.05|14428.05|14541.1|14421.1|10
1646834130000|2022-03-09 13:55:30|14548.99|14428.99|14558.38|14438.38|14558.38|14438.38|14548.99|14428.99|8
1646834140000|2022-03-09 13:55:40|14558.57|14438.57|14556.17|14436.17|14558.92|14438.92|14556.17|14436.17|10
1646834150000|2022-03-09 13:55:50|14556.62|14436.62|14555.6|14435.6|14556.62|14436.62|14555.41|14435.41|10
1646834160000|2022-03-09 13:56:00|14555.78|14435.78|14554.57|14434.57|14555.78|14435.78|14554.57|14434.57|10
1646834170000|2022-03-09 13:56:10|14554.51|14434.51|14551.86|14431.86|14554.51|14434.51|14551.86|14431.86|9
1646834180000|2022-03-09 13:56:20|14551.63|14431.63|14551.67|14431.67|14551.96|14431.96|14551.4|14431.4|9
1646834190000|2022-03-09 13:56:30|14551.91|14431.91|14551.74|14431.74|14551.97|14431.97|14551.6|14431.6|10
1646834200000|2022-03-09 13:56:40|14551.56|14431.56|14551.38|14431.38|14551.97|14431.97|14550.56|14430.56|10
1646834210000|2022-03-09 13:56:50|14551.44|14431.44|14552.2|14432.2|14552.33|14432.33|14551.44|14431.44|10
1646834220000|2022-03-09 13:57:00|14552.33|14432.33|14556.4|14436.4|14556.4|14436.4|14552.03|14432.03|10
1646834230000|2022-03-09 13:57:10|14557.24|14437.24|14559.76|14439.76|14559.76|14439.76|14557.05|14437.05|10
1646834240000|2022-03-09 13:57:20|14560.1|14440.1|14563.91|14443.91|14563.91|14443.91|14560.1|14440.1|10
1646834250000|2022-03-09 13:57:30|14564.84|14444.84|14565.3|14445.3|14565.87|14445.87|14564.84|14444.84|9
1646834260000|2022-03-09 13:57:40|14565.13|14445.13|14570.49|14450.49|14570.72|14450.72|14565.1|14445.1|10
1646834270000|2022-03-09 13:57:50|14570.56|14450.56|14573.76|14453.76|14573.76|14453.76|14570.56|14450.56|10
1646834280000|2022-03-09 13:58:00|14573.57|14453.57|14581.82|14461.82|14581.82|14461.82|14573.57|14453.57|10
1646834290000|2022-03-09 13:58:10|14581.53|14461.53|14587.7|14467.7|14587.7|14467.7|14581.53|14461.53|10
1646834300000|2022-03-09 13:58:20|14588.01|14468.01|14587.59|14467.59|14588.11|14468.11|14587.37|14467.37|10
1646834310000|2022-03-09 13:58:30|14587.74|14467.74|14589.42|14469.42|14589.42|14469.42|14587.74|14467.74|9
1646834320000|2022-03-09 13:58:40|14589.29|14469.29|14594.04|14474.04|14594.04|14474.04|14589.29|14469.29|10
1646834330000|2022-03-09 13:58:50|14594.06|14474.06|14593.72|14473.72|14594.08|14474.08|14593.51|14473.51|10
1646834340000|2022-03-09 13:59:00|14593.79|14473.79|14592.59|14472.59|14594.77|14474.77|14592.59|14472.59|8
1646834350000|2022-03-09 13:59:10|14592.56|14472.56|14591.54|14471.54|14592.67|14472.67|14591.48|14471.48|10
1646834360000|2022-03-09 13:59:20|14591.64|14471.64|14591.56|14471.56|14592.09|14472.09|14591.56|14471.56|10
1646834370000|2022-03-09 13:59:30|14590.9|14470.9|14589.1|14469.1|14591.05|14471.05|14589.1|14469.1|10
1646834380000|2022-03-09 13:59:40|14589.09|14469.09|14588.19|14468.19|14589.14|14469.14|14588.18|14468.18|10
1646834390000|2022-03-09 13:59:50|14588.23|14468.23|14587.23|14467.23|14588.23|14468.23|14586.94|14466.94|10
1646834400000|2022-03-09 14:00:00|14587.43|14467.43|14588.52|14468.52|14588.58|14468.58|14587.33|14467.33|10
1646834410000|2022-03-09 14:00:10|14588.44|14468.44|14588.52|14468.52|14588.76|14468.76|14588.37|14468.37|9
1646834420000|2022-03-09 14:00:20|14588.43|14468.43|14588.47|14468.47|14588.87|14468.87|14588.33|14468.33|8
1646834430000|2022-03-09 14:00:30|14588.21|14468.21|14588.54|14468.54|14588.55|14468.55|14586.97|14466.97|10
1646834440000|2022-03-09 14:00:40|14588.96|14468.96|14589.21|14469.21|14589.45|14469.45|14588.76|14468.76|10
1646834450000|2022-03-09 14:00:50|14588.93|14468.93|14588.3|14468.3|14589.18|14469.18|14588.26|14468.26|10
1646834460000|2022-03-09 14:01:00|14588.12|14468.12|14585.3|14465.3|14588.12|14468.12|14585.3|14465.3|10
1646834470000|2022-03-09 14:01:10|14585.26|14465.26|14586.3|14466.3|14586.3|14466.3|14585.24|14465.24|9
1646834480000|2022-03-09 14:01:20|14586.5|14466.5|14587.12|14467.12|14587.12|14467.12|14586.12|14466.12|10
1646834490000|2022-03-09 14:01:30|14587.58|14467.58|14588.17|14468.17|14588.51|14468.51|14587.53|14467.53|10
1646834500000|2022-03-09 14:01:40|14588.15|14468.15|14589.81|14469.81|14589.81|14469.81|14588.15|14468.15|10
1646834510000|2022-03-09 14:01:50|14589.73|14469.73|14590.68|14470.68|14590.68|14470.68|14588.62|14468.62|10
1646834520000|2022-03-09 14:02:00|14591.15|14471.15|14595.83|14475.83|14595.83|14475.83|14591.15|14471.15|10
1646834530000|2022-03-09 14:02:10|14597.3|14477.3|14598.2|14478.2|14598.2|14478.2|14597.11|14477.11|9
1646834540000|2022-03-09 14:02:20|14598.39|14478.39|14598.19|14478.19|14598.54|14478.54|14598.17|14478.17|10
1646834550000|2022-03-09 14:02:30|14597.89|14477.89|14594.31|14474.31|14597.89|14477.89|14594.31|14474.31|10
1646834560000|2022-03-09 14:02:40|14593.46|14473.46|14595.12|14475.12|14595.25|14475.25|14593.35|14473.35|9
1646834570000|2022-03-09 14:02:50|14596.43|14476.43|14601.41|14481.41|14601.41|14481.41|14596.43|14476.43|10
1646834580000|2022-03-09 14:03:00|14601.42|14481.42|14601.08|14481.08|14601.42|14481.42|14600.6|14480.6|10
1646834590000|2022-03-09 14:03:10|14600.92|14480.92|14601.21|14481.21|14601.3|14481.3|14600.92|14480.92|10
1646834600000|2022-03-09 14:03:20|14601.42|14481.42|14602.15|14482.15|14602.15|14482.15|14601.09|14481.09|10
1646834610000|2022-03-09 14:03:30|14602.11|14482.11|14603.55|14483.55|14603.55|14483.55|14602.11|14482.11|10
1646834620000|2022-03-09 14:03:40|14603.44|14483.44|14603.58|14483.58|14603.82|14483.82|14603.09|14483.09|7
1646834630000|2022-03-09 14:03:50|14603.64|14483.64|14604.43|14484.43|14604.85|14484.85|14603.64|14483.64|9
1646834640000|2022-03-09 14:04:00|14604.36|14484.36|14606.53|14486.53|14606.53|14486.53|14604.36|14484.36|10
1646834650000|2022-03-09 14:04:10|14607.73|14487.73|14609.35|14489.35|14609.63|14489.63|14607.73|14487.73|10
1646834660000|2022-03-09 14:04:20|14609.4|14489.4|14608.83|14488.83|14609.4|14489.4|14608.56|14488.56|8
1646834670000|2022-03-09 14:04:30|14609.23|14489.23|14610.85|14490.85|14610.85|14490.85|14609.02|14489.02|10
1646834680000|2022-03-09 14:04:40|14610.96|14490.96|14609.86|14489.86|14611.18|14491.18|14609.48|14489.48|10
1646834690000|2022-03-09 14:04:50|14609.92|14489.92|14612.67|14492.67|14613.11|14493.11|14609.92|14489.92|9
1646834700000|2022-03-09 14:05:00|14612.7|14492.7|14611.92|14491.92|14612.7|14492.7|14611.92|14491.92|10
1646834710000|2022-03-09 14:05:10|14611.55|14491.55|14609.39|14489.39|14611.55|14491.55|14609.39|14489.39|9
1646834720000|2022-03-09 14:05:20|14608.98|14488.98|14609.48|14489.48|14609.48|14489.48|14608.11|14488.11|10
1646834730000|2022-03-09 14:05:30|14608.12|14488.12|14607.81|14487.81|14608.79|14488.79|14607.81|14487.81|10
1646834740000|2022-03-09 14:05:40|14607.69|14487.69|14607.83|14487.83|14608.19|14488.19|14607.69|14487.69|8
1646834750000|2022-03-09 14:05:50|14607.92|14487.92|14608.37|14488.37|14608.37|14488.37|14607.82|14487.82|7
1646834760000|2022-03-09 14:06:00|14608.8|14488.8|14611.78|14491.78|14611.78|14491.78|14608.8|14488.8|10
1646834770000|2022-03-09 14:06:10|14611.25|14491.25|14612.13|14492.13|14613.01|14493.01|14611.25|14491.25|10
1646834780000|2022-03-09 14:06:20|14612.16|14492.16|14614.89|14494.89|14614.9|14494.9|14612.16|14492.16|10
1646834790000|2022-03-09 14:06:30|14614.93|14494.93|14615.25|14495.25|14615.5|14495.5|14614.67|14494.67|9
1646834800000|2022-03-09 14:06:40|14615.57|14495.57|14614.39|14494.39|14615.63|14495.63|14614.39|14494.39|10
1646834810000|2022-03-09 14:06:50|14614.54|14494.54|14619.72|14499.72|14619.72|14499.72|14614.21|14494.21|9
1646834820000|2022-03-09 14:07:00|14619.74|14499.74|14619.37|14499.37|14619.85|14499.85|14618.55|14498.55|10
1646834830000|2022-03-09 14:07:10|14619.57|14499.57|14620.4|14500.4|14621.25|14501.25|14619.57|14499.57|9
1646834840000|2022-03-09 14:07:20|14620.25|14500.25|14620.89|14500.89|14620.92|14500.92|14620.1|14500.1|10
1646834850000|2022-03-09 14:07:30|14621.68|14501.68|14622.17|14502.17|14622.17|14502.17|14620.84|14500.84|10
1646834860000|2022-03-09 14:07:40|14622.41|14502.41|14621.72|14501.72|14622.85|14502.85|14620.58|14500.58|10
1646834870000|2022-03-09 14:07:50|14622.2|14502.2|14621.65|14501.65|14622.68|14502.68|14620.89|14500.89|10
1646834880000|2022-03-09 14:08:00|14621.8|14501.8|14621.48|14501.48|14621.8|14501.8|14620.86|14500.86|10
1646834890000|2022-03-09 14:08:10|14621.95|14501.95|14631.93|14511.93|14631.93|14511.93|14619.64|14499.64|10
1646834900000|2022-03-09 14:08:20|14633.02|14513.02|14652.39|14532.39|14652.39|14532.39|14633.02|14513.02|10
1646834910000|2022-03-09 14:08:30|14659.1|14539.1|14666.03|14546.03|14666.08|14546.08|14659.1|14539.1|10
1646834920000|2022-03-09 14:08:40|14665.58|14545.58|14669.78|14549.78|14670.46|14550.46|14665.58|14545.58|10
1646834930000|2022-03-09 14:08:50|14671.38|14551.38|14672.06|14552.06|14672.06|14552.06|14671.37|14551.37|10
1646834940000|2022-03-09 14:09:00|14672.12|14552.12|14661.53|14541.53|14672.12|14552.12|14660.59|14540.59|10
1646834950000|2022-03-09 14:09:10|14662.42|14542.42|14666|14546|14666|14546|14662.42|14542.42|10
1646834960000|2022-03-09 14:09:20|14668.42|14548.42|14675.93|14555.93|14675.93|14555.93|14668.42|14548.42|10
1646834970000|2022-03-09 14:09:30|14676.22|14556.22|14678.21|14558.21|14678.56|14558.56|14676.22|14556.22|10
1646834980000|2022-03-09 14:09:40|14678.69|14558.69|14685.24|14565.24|14685.24|14565.24|14678.27|14558.27|10
1646834990000|2022-03-09 14:09:50|14685.48|14565.48|14686.86|14566.86|14688.46|14568.46|14685.48|14565.48|10
1646835000000|2022-03-09 14:10:00|14688.17|14568.17|14690.49|14570.49|14690.49|14570.49|14687.91|14567.91|10
1646835010000|2022-03-09 14:10:10|14690.88|14570.88|14692.32|14572.32|14694.73|14574.73|14688.66|14568.66|10
1646835020000|2022-03-09 14:10:20|14690.05|14570.05|14685.42|14565.42|14691.75|14571.75|14685.42|14565.42|10
1646835030000|2022-03-09 14:10:30|14684.92|14564.92|14684.31|14564.31|14684.92|14564.92|14683.46|14563.46|9
1646835040000|2022-03-09 14:10:40|14684.43|14564.43|14683.3|14563.3|14684.79|14564.79|14683.3|14563.3|9
1646835050000|2022-03-09 14:10:50|14683.41|14563.41|14683.6|14563.6|14683.89|14563.89|14682.92|14562.92|9
1646835060000|2022-03-09 14:11:00|14684.16|14564.16|14683.68|14563.68|14684.7|14564.7|14683.68|14563.68|10
1646835070000|2022-03-09 14:11:10|14682.59|14562.59|14681.77|14561.77|14682.98|14562.98|14681.77|14561.77|10
1646835080000|2022-03-09 14:11:20|14681.9|14561.9|14682.87|14562.87|14683.29|14563.29|14681.9|14561.9|10
1646835090000|2022-03-09 14:11:30|14683.09|14563.09|14686.62|14566.62|14686.62|14566.62|14683.09|14563.09|10
1646835100000|2022-03-09 14:11:40|14686.06|14566.06|14692.93|14572.93|14692.93|14572.93|14686.06|14566.06|10
1646835110000|2022-03-09 14:11:50|14693.51|14573.51|14692.4|14572.4|14694.7|14574.7|14692.4|14572.4|10
1646835120000|2022-03-09 14:12:00|14692.47|14572.47|14692.51|14572.51|14693.18|14573.18|14692.15|14572.15|9
1646835130000|2022-03-09 14:12:10|14692.82|14572.82|14693.26|14573.26|14693.95|14573.95|14692.82|14572.82|10
1646835140000|2022-03-09 14:12:20|14693.34|14573.34|14692.89|14572.89|14693.63|14573.63|14691.94|14571.94|10
1646835150000|2022-03-09 14:12:30|14697.55|14577.55|14702.4|14582.4|14702.4|14582.4|14696.38|14576.38|9
1646835160000|2022-03-09 14:12:40|14702.76|14582.76|14701.69|14581.69|14703.52|14583.52|14701.69|14581.69|10
1646835170000|2022-03-09 14:12:50|14701.73|14581.73|14699.59|14579.59|14701.73|14581.73|14699.59|14579.59|9
1646835180000|2022-03-09 14:13:00|14699.08|14579.08|14696.81|14576.81|14699.08|14579.08|14696.76|14576.76|10
1646835190000|2022-03-09 14:13:10|14695.18|14575.18|14694.33|14574.33|14695.41|14575.41|14694.31|14574.31|10
1646835200000|2022-03-09 14:13:20|14694.57|14574.57|14693.46|14573.46|14694.87|14574.87|14693.46|14573.46|10
1646835210000|2022-03-09 14:13:30|14692.86|14572.86|14687.38|14567.38|14692.86|14572.86|14687.37|14567.37|10
1646835220000|2022-03-09 14:13:40|14687.67|14567.67|14680.16|14560.16|14687.67|14567.67|14680.16|14560.16|10
1646835230000|2022-03-09 14:13:50|14679.07|14559.07|14680.38|14560.38|14680.38|14560.38|14679.07|14559.07|9
1646835240000|2022-03-09 14:14:00|14680.37|14560.37|14682.6|14562.6|14682.64|14562.64|14680.37|14560.37|9
1646835250000|2022-03-09 14:14:10|14682.9|14562.9|14678.14|14558.14|14683.08|14563.08|14678.14|14558.14|10
1646835260000|2022-03-09 14:14:20|14677.38|14557.38|14675.68|14555.68|14677.38|14557.38|14675.6|14555.6|10
1646835270000|2022-03-09 14:14:30|14675.58|14555.58|14672.64|14552.64|14675.58|14555.58|14672.64|14552.64|10
1646835280000|2022-03-09 14:14:40|14672.47|14552.47|14671.66|14551.66|14672.47|14552.47|14671.57|14551.57|9
1646835290000|2022-03-09 14:14:50|14671.57|14551.57|14672.8|14552.8|14672.8|14552.8|14671.14|14551.14|10
1646835300000|2022-03-09 14:15:00|14671.8|14551.8|14668.27|14548.27|14671.8|14551.8|14667.98|14547.98|10
1646835310000|2022-03-09 14:15:10|14666.61|14546.61|14663.87|14543.87|14666.61|14546.61|14663.87|14543.87|9
1646835320000|2022-03-09 14:15:20|14662.96|14542.96|14662.07|14542.07|14663.15|14543.15|14662.07|14542.07|10
1646835330000|2022-03-09 14:15:30|14661.74|14541.74|14661.48|14541.48|14661.91|14541.91|14661.44|14541.44|10
1646835340000|2022-03-09 14:15:40|14660.68|14540.68|14663.45|14543.45|14663.45|14543.45|14660.68|14540.68|10
1646835350000|2022-03-09 14:15:50|14663.3|14543.3|14663.19|14543.19|14663.4|14543.4|14662.55|14542.55|10
1646835360000|2022-03-09 14:16:00|14663.82|14543.82|14664.86|14544.86|14665.32|14545.32|14663.8|14543.8|9
1646835370000|2022-03-09 14:16:10|14664.59|14544.59|14664.25|14544.25|14665.17|14545.17|14663.99|14543.99|10
1646835380000|2022-03-09 14:16:20|14664.01|14544.01|14664.18|14544.18|14664.35|14544.35|14663.41|14543.41|10
1646835390000|2022-03-09 14:16:30|14664.41|14544.41|14665|14545|14665.13|14545.13|14663.16|14543.16|10
1646835400000|2022-03-09 14:16:40|14664.99|14544.99|14665.99|14545.99|14665.99|14545.99|14664.58|14544.58|9
1646835410000|2022-03-09 14:16:50|14665.54|14545.54|14666.26|14546.26|14666.26|14546.26|14665.51|14545.51|10
1646835420000|2022-03-09 14:17:00|14665.88|14545.88|14666.06|14546.06|14666.4|14546.4|14665.41|14545.41|10
1646835430000|2022-03-09 14:17:10|14666.05|14546.05|14665.68|14545.68|14666.66|14546.66|14665.68|14545.68|10
1646835440000|2022-03-09 14:17:20|14665.77|14545.77|14665.47|14545.47|14666.82|14546.82|14665.45|14545.45|9
1646835450000|2022-03-09 14:17:30|14665.11|14545.11|14664.03|14544.03|14665.11|14545.11|14663.56|14543.56|10
1646835460000|2022-03-09 14:17:40|14664.25|14544.25|14661.5|14541.5|14664.25|14544.25|14661.5|14541.5|10
1646835470000|2022-03-09 14:17:50|14661.18|14541.18|14656.39|14536.39|14661.18|14541.18|14656.39|14536.39|10
1646835480000|2022-03-09 14:18:00|14655.81|14535.81|14652.28|14532.28|14655.81|14535.81|14652.11|14532.11|9
1646835490000|2022-03-09 14:18:10|14651.43|14531.43|14652.51|14532.51|14652.51|14532.51|14651.43|14531.43|10
1646835500000|2022-03-09 14:18:20|14652.06|14532.06|14651.24|14531.24|14652.45|14532.45|14651.24|14531.24|10
1646835510000|2022-03-09 14:18:30|14650.59|14530.59|14650.02|14530.02|14650.78|14530.78|14649.79|14529.79|9
1646835520000|2022-03-09 14:18:40|14650.1|14530.1|14649.1|14529.1|14650.1|14530.1|14649.05|14529.05|10
1646835530000|2022-03-09 14:18:50|14649.22|14529.22|14651.26|14531.26|14651.58|14531.58|14649.22|14529.22|10
1646835540000|2022-03-09 14:19:00|14651.76|14531.76|14647|14527|14652.38|14532.38|14647|14527|10
1646835550000|2022-03-09 14:19:10|14645.61|14525.61|14644.55|14524.55|14645.61|14525.61|14644.19|14524.19|10
1646835560000|2022-03-09 14:19:20|14643.31|14523.31|14642.9|14522.9|14643.31|14523.31|14642.82|14522.82|7
1646835570000|2022-03-09 14:19:30|14643.04|14523.04|14645.21|14525.21|14645.21|14525.21|14641.44|14521.44|10
1646835580000|2022-03-09 14:19:40|14646.92|14526.92|14651.08|14531.08|14651.67|14531.67|14646.92|14526.92|10
1646835590000|2022-03-09 14:19:50|14650.32|14530.32|14649.29|14529.29|14650.52|14530.52|14648.89|14528.89|9
1646835600000|2022-03-09 14:20:00|14649.55|14529.55|14647.62|14527.62|14649.6|14529.6|14647.62|14527.62|9
1646835610000|2022-03-09 14:20:10|14647.49|14527.49|14645.98|14525.98|14647.54|14527.54|14645.8|14525.8|10
1646835620000|2022-03-09 14:20:20|14646.13|14526.13|14647.66|14527.66|14647.66|14527.66|14646.13|14526.13|10
1646835630000|2022-03-09 14:20:30|14647.34|14527.34|14646.69|14526.69|14647.63|14527.63|14646.69|14526.69|10
1646835640000|2022-03-09 14:20:40|14646.96|14526.96|14648.18|14528.18|14648.18|14528.18|14646.96|14526.96|9
1646835650000|2022-03-09 14:20:50|14647.72|14527.72|14648.42|14528.42|14648.42|14528.42|14646.42|14526.42|10
1646835660000|2022-03-09 14:21:00|14646.44|14526.44|14647.45|14527.45|14647.81|14527.81|14646.44|14526.44|10
1646835670000|2022-03-09 14:21:10|14648.82|14528.82|14647.81|14527.81|14648.82|14528.82|14647.54|14527.54|10
1646835680000|2022-03-09 14:21:20|14647.72|14527.72|14648.07|14528.07|14648.4|14528.4|14647.72|14527.72|8
1646835690000|2022-03-09 14:21:30|14647.93|14527.93|14650.1|14530.1|14650.1|14530.1|14647.57|14527.57|10
1646835700000|2022-03-09 14:21:40|14650.36|14530.36|14651.39|14531.39|14651.39|14531.39|14650.3|14530.3|10
1646835710000|2022-03-09 14:21:50|14651.47|14531.47|14650.76|14530.76|14651.47|14531.47|14650.76|14530.76|9
1646835720000|2022-03-09 14:22:00|14650.73|14530.73|14649.85|14529.85|14650.73|14530.73|14649.85|14529.85|8
1646835730000|2022-03-09 14:22:10|14649.72|14529.72|14648.99|14528.99|14649.72|14529.72|14648.66|14528.66|10
1646835740000|2022-03-09 14:22:20|14648.59|14528.59|14648.5|14528.5|14649.13|14529.13|14648.5|14528.5|9
1646835750000|2022-03-09 14:22:30|14648.35|14528.35|14648.49|14528.49|14648.7|14528.7|14648.35|14528.35|9
1646835760000|2022-03-09 14:22:40|14648.79|14528.79|14649.91|14529.91|14649.91|14529.91|14648.79|14528.79|8
1646835770000|2022-03-09 14:22:50|14649.76|14529.76|14649.98|14529.98|14649.99|14529.99|14649.45|14529.45|9
1646835780000|2022-03-09 14:23:00|14650.24|14530.24|14652.77|14532.77|14652.77|14532.77|14650.24|14530.24|10
1646835790000|2022-03-09 14:23:10|14652.78|14532.78|14654.28|14534.28|14654.34|14534.34|14652.78|14532.78|9
1646835800000|2022-03-09 14:23:20|14654.17|14534.17|14652.58|14532.58|14654.3|14534.3|14652.4|14532.4|8
1646835810000|2022-03-09 14:23:30|14652.85|14532.85|14650.25|14530.25|14652.85|14532.85|14650.25|14530.25|10
1646835820000|2022-03-09 14:23:40|14649.99|14529.99|14650.4|14530.4|14650.89|14530.89|14649.95|14529.95|10
1646835830000|2022-03-09 14:23:50|14650.36|14530.36|14651.19|14531.19|14651.38|14531.38|14650.23|14530.23|10
1646835840000|2022-03-09 14:24:00|14648.34|14528.34|14645.61|14525.61|14648.49|14528.49|14645.61|14525.61|8
1646835850000|2022-03-09 14:24:10|14645.92|14525.92|14642.51|14522.51|14645.92|14525.92|14642.51|14522.51|10
1646835860000|2022-03-09 14:24:20|14641.57|14521.57|14640.84|14520.84|14641.71|14521.71|14640.7|14520.7|10
1646835870000|2022-03-09 14:24:30|14640.73|14520.73|14644.19|14524.19|14644.52|14524.52|14640.73|14520.73|10
1646835880000|2022-03-09 14:24:40|14644.34|14524.34|14643.44|14523.44|14644.86|14524.86|14643.44|14523.44|10
1646835890000|2022-03-09 14:24:50|14643.5|14523.5|14644.97|14524.97|14645.08|14525.08|14643.5|14523.5|10
1646835900000|2022-03-09 14:25:00|14644.81|14524.81|14649.4|14529.4|14649.4|14529.4|14644.81|14524.81|10
1646835910000|2022-03-09 14:25:10|14649.17|14529.17|14648.89|14528.89|14649.97|14529.97|14648.89|14528.89|10
1646835920000|2022-03-09 14:25:20|14649.44|14529.44|14650.67|14530.67|14650.72|14530.72|14649.43|14529.43|8
1646835930000|2022-03-09 14:25:30|14650.72|14530.72|14649.62|14529.62|14650.72|14530.72|14649.59|14529.59|10
1646835940000|2022-03-09 14:25:40|14649.91|14529.91|14651.17|14531.17|14651.17|14531.17|14649.71|14529.71|10
1646835950000|2022-03-09 14:25:50|14651.46|14531.46|14652.05|14532.05|14652.43|14532.43|14651.46|14531.46|10
1646835960000|2022-03-09 14:26:00|14652.14|14532.14|14651.22|14531.22|14652.14|14532.14|14651.22|14531.22|9
1646835970000|2022-03-09 14:26:10|14651.06|14531.06|14658.98|14538.98|14658.98|14538.98|14650.18|14530.18|10
1646835980000|2022-03-09 14:26:20|14658.85|14538.85|14659.12|14539.12|14660.79|14540.79|14658.85|14538.85|10
1646835990000|2022-03-09 14:26:30|14658.52|14538.52|14660.75|14540.75|14660.75|14540.75|14658.52|14538.52|10
1646836000000|2022-03-09 14:26:40|14660.53|14540.53|14660.33|14540.33|14660.8|14540.8|14660.33|14540.33|9
1646836010000|2022-03-09 14:26:50|14660.27|14540.27|14662.72|14542.72|14662.72|14542.72|14659.8|14539.8|8
1646836020000|2022-03-09 14:27:00|14662.52|14542.52|14666.15|14546.15|14666.19|14546.19|14662.52|14542.52|10
1646836030000|2022-03-09 14:27:10|14665.88|14545.88|14665.96|14545.96|14666.76|14546.76|14665.68|14545.68|9
1646836040000|2022-03-09 14:27:20|14666.18|14546.18|14669.01|14549.01|14669.01|14549.01|14666.18|14546.18|10
1646836050000|2022-03-09 14:27:30|14669.13|14549.13|14669.09|14549.09|14669.42|14549.42|14668.73|14548.73|10
1646836060000|2022-03-09 14:27:40|14668.99|14548.99|14672.33|14552.33|14672.33|14552.33|14668.99|14548.99|10
1646836070000|2022-03-09 14:27:50|14672.04|14552.04|14671.03|14551.03|14672.71|14552.71|14671.03|14551.03|10
1646836080000|2022-03-09 14:28:00|14671.09|14551.09|14672.4|14552.4|14672.49|14552.49|14671.09|14551.09|10
1646836090000|2022-03-09 14:28:10|14672.72|14552.72|14672.92|14552.92|14673.2|14553.2|14672.47|14552.47|10
1646836100000|2022-03-09 14:28:20|14672.48|14552.48|14671.9|14551.9|14672.9|14552.9|14671.9|14551.9|10
1646836110000|2022-03-09 14:28:30|14671.99|14551.99|14670.8|14550.8|14671.99|14551.99|14670.54|14550.54|9
1646836120000|2022-03-09 14:28:40|14670.12|14550.12|14668.44|14548.44|14670.12|14550.12|14668.44|14548.44|10
1646836130000|2022-03-09 14:28:50|14668.35|14548.35|14667.38|14547.38|14669.13|14549.13|14667.38|14547.38|9
1646836140000|2022-03-09 14:29:00|14667.43|14547.43|14666.96|14546.96|14667.43|14547.43|14666.96|14546.96|9
1646836150000|2022-03-09 14:29:10|14666.82|14546.82|14667.53|14547.53|14667.53|14547.53|14666.61|14546.61|10
1646836160000|2022-03-09 14:29:20|14667.75|14547.75|14667.48|14547.48|14668.27|14548.27|14667.36|14547.36|9
1646836170000|2022-03-09 14:29:30|14667.56|14547.56|14668.13|14548.13|14668.13|14548.13|14666.98|14546.98|6
1646836180000|2022-03-09 14:29:40|14668.2|14548.2|14667.99|14547.99|14668.95|14548.95|14667.75|14547.75|10
1646836190000|2022-03-09 14:29:50|14668.01|14548.01|14668.53|14548.53|14668.94|14548.94|14668.01|14548.01|10
1646836200000|2022-03-09 14:30:00|14667.38|14547.38|14667.92|14547.92|14667.95|14547.95|14667.34|14547.34|8
1646836210000|2022-03-09 14:30:10|14667.82|14547.82|14669.17|14549.17|14669.17|14549.17|14667.82|14547.82|10
1646836220000|2022-03-09 14:30:20|14669.28|14549.28|14675.94|14555.94|14675.94|14555.94|14669.28|14549.28|10
1646836230000|2022-03-09 14:30:30|14676.37|14556.37|14674.66|14554.66|14677.76|14557.76|14674.04|14554.04|10
1646836240000|2022-03-09 14:30:40|14674.74|14554.74|14675.56|14555.56|14675.68|14555.68|14673.4|14553.4|10
1646836250000|2022-03-09 14:30:50|14675.6|14555.6|14673.04|14553.04|14677.96|14557.96|14673.04|14553.04|10
1646836260000|2022-03-09 14:31:00|14673.14|14553.14|14661.3|14541.3|14673.14|14553.14|14661.3|14541.3|10
1646836270000|2022-03-09 14:31:10|14660.01|14540.01|14650.9|14530.9|14660.01|14540.01|14650.9|14530.9|9
1646836280000|2022-03-09 14:31:20|14649.4|14529.4|14636.91|14516.91|14649.4|14529.4|14636.91|14516.91|10
1646836290000|2022-03-09 14:31:30|14634.79|14514.79|14632.05|14512.05|14634.79|14514.79|14632.05|14512.05|10
1646836300000|2022-03-09 14:31:40|14631.75|14511.75|14628.15|14508.15|14631.75|14511.75|14628.01|14508.01|10
1646836310000|2022-03-09 14:31:50|14628.18|14508.18|14626.91|14506.91|14628.18|14508.18|14626.91|14506.91|9
1646836320000|2022-03-09 14:32:00|14626.52|14506.52|14624.41|14504.41|14626.87|14506.87|14623.69|14503.69|10
1646836330000|2022-03-09 14:32:10|14624.93|14504.93|14633.46|14513.46|14633.46|14513.46|14624.93|14504.93|9
1646836340000|2022-03-09 14:32:20|14636.17|14516.17|14642.3|14522.3|14642.43|14522.43|14636.17|14516.17|10
1646836350000|2022-03-09 14:32:30|14642.19|14522.19|14655.36|14535.36|14655.36|14535.36|14641.45|14521.45|10
1646836360000|2022-03-09 14:32:40|14656.73|14536.73|14664.59|14544.59|14665.51|14545.51|14656.73|14536.73|10
1646836370000|2022-03-09 14:32:50|14665.75|14545.75|14664.84|14544.84|14666.86|14546.86|14664.84|14544.84|9
1646836380000|2022-03-09 14:33:00|14664.88|14544.88|14665.38|14545.38|14665.38|14545.38|14663.86|14543.86|10
1646836390000|2022-03-09 14:33:10|14666.23|14546.23|14668.39|14548.39|14669.05|14549.05|14666.23|14546.23|9
1646836400000|2022-03-09 14:33:20|14667.43|14547.43|14667.98|14547.98|14668.16|14548.16|14666.83|14546.83|10
1646836410000|2022-03-09 14:33:30|14667.57|14547.57|14664.82|14544.82|14667.57|14547.57|14664.82|14544.82|10
1646836420000|2022-03-09 14:33:40|14663.19|14543.19|14665.02|14545.02|14665.02|14545.02|14663.14|14543.14|10
1646836430000|2022-03-09 14:33:50|14664.97|14544.97|14661.5|14541.5|14664.97|14544.97|14661.5|14541.5|10
1646836440000|2022-03-09 14:34:00|14661.11|14541.11|14659.32|14539.32|14661.11|14541.11|14659.32|14539.32|10
1646836450000|2022-03-09 14:34:10|14659.78|14539.78|14655.07|14535.07|14659.78|14539.78|14655.07|14535.07|10
1646836460000|2022-03-09 14:34:20|14655.54|14535.54|14656.95|14536.95|14657.17|14537.17|14655.44|14535.44|10
1646836470000|2022-03-09 14:34:30|14657.39|14537.39|14652.87|14532.87|14658.28|14538.28|14652.87|14532.87|10
1646836480000|2022-03-09 14:34:40|14651.95|14531.95|14644.7|14524.7|14651.95|14531.95|14644.64|14524.64|10
1646836490000|2022-03-09 14:34:50|14642.82|14522.82|14643.65|14523.65|14644.3|14524.3|14642.63|14522.63|10
1646836500000|2022-03-09 14:35:00|14644.25|14524.25|14644.32|14524.32|14644.64|14524.64|14643.3|14523.3|10
1646836510000|2022-03-09 14:35:10|14644.6|14524.6|14646.52|14526.52|14646.52|14526.52|14644.6|14524.6|10
1646836520000|2022-03-09 14:35:20|14648.06|14528.06|14652.96|14532.96|14653.15|14533.15|14648.06|14528.06|10
1646836530000|2022-03-09 14:35:30|14653.98|14533.98|14657.7|14537.7|14657.97|14537.97|14653.98|14533.98|9
1646836540000|2022-03-09 14:35:40|14657.81|14537.81|14653.62|14533.62|14657.81|14537.81|14653.62|14533.62|10
1646836550000|2022-03-09 14:35:50|14652.72|14532.72|14649.66|14529.66|14652.72|14532.72|14649.66|14529.66|10
1646836560000|2022-03-09 14:36:00|14649.22|14529.22|14641.56|14521.56|14649.22|14529.22|14641.56|14521.56|10
1646836570000|2022-03-09 14:36:10|14640.64|14520.64|14636.08|14516.08|14640.64|14520.64|14636.08|14516.08|9
1646836580000|2022-03-09 14:36:20|14635.11|14515.11|14638.68|14518.68|14639.5|14519.5|14634.96|14514.96|9
1646836590000|2022-03-09 14:36:30|14638.41|14518.41|14637.17|14517.17|14639.2|14519.2|14636.25|14516.25|10
1646836600000|2022-03-09 14:36:40|14637.24|14517.24|14635.11|14515.11|14637.47|14517.47|14635.11|14515.11|10
1646836610000|2022-03-09 14:36:50|14634.65|14514.65|14635.63|14515.63|14635.63|14515.63|14634.65|14514.65|10
1646836620000|2022-03-09 14:37:00|14636.01|14516.01|14634|14514|14636.01|14516.01|14632.94|14512.94|10
1646836630000|2022-03-09 14:37:10|14633.48|14513.48|14631.31|14511.31|14633.48|14513.48|14631.31|14511.31|10
1646836640000|2022-03-09 14:37:20|14631.76|14511.76|14635.24|14515.24|14635.24|14515.24|14631.76|14511.76|10
1646836650000|2022-03-09 14:37:30|14634.81|14514.81|14634.85|14514.85|14635.33|14515.33|14634.23|14514.23|10
1646836660000|2022-03-09 14:37:40|14634.82|14514.82|14635.06|14515.06|14635.25|14515.25|14634.42|14514.42|10
1646836670000|2022-03-09 14:37:50|14635.62|14515.62|14635.47|14515.47|14636|14516|14635.02|14515.02|9
1646836680000|2022-03-09 14:38:00|14635.54|14515.54|14635.13|14515.13|14635.79|14515.79|14635.13|14515.13|10
1646836690000|2022-03-09 14:38:10|14635.45|14515.45|14638.74|14518.74|14639.23|14519.23|14635.45|14515.45|10
1646836700000|2022-03-09 14:38:20|14639.22|14519.22|14642.2|14522.2|14643.2|14523.2|14639.22|14519.22|10
1646836710000|2022-03-09 14:38:30|14642.68|14522.68|14646.16|14526.16|14646.16|14526.16|14642.17|14522.17|9
1646836720000|2022-03-09 14:38:40|14645.96|14525.96|14649.1|14529.1|14649.58|14529.58|14645.96|14525.96|10
1646836730000|2022-03-09 14:38:50|14648.89|14528.89|14648.31|14528.31|14649.5|14529.5|14648.31|14528.31|10
1646836740000|2022-03-09 14:39:00|14649.25|14529.25|14648.17|14528.17|14649.68|14529.68|14648.17|14528.17|9
1646836750000|2022-03-09 14:39:10|14648.34|14528.34|14648.18|14528.18|14648.8|14528.8|14646.48|14526.48|10
1646836760000|2022-03-09 14:39:20|14648.55|14528.55|14652.09|14532.09|14652.12|14532.12|14648.55|14528.55|10
1646836770000|2022-03-09 14:39:30|14652.16|14532.16|14652.25|14532.25|14652.47|14532.47|14651.21|14531.21|10
1646836780000|2022-03-09 14:39:40|14652.98|14532.98|14653.33|14533.33|14654.42|14534.42|14652.83|14532.83|10
1646836790000|2022-03-09 14:39:50|14653.43|14533.43|14655.52|14535.52|14655.52|14535.52|14652.73|14532.73|10
1646836800000|2022-03-09 14:40:00|14655.81|14535.81|14657.09|14537.09|14658.19|14538.19|14655.59|14535.59|10
1646836810000|2022-03-09 14:40:10|14656.76|14536.76|14657.18|14537.18|14657.73|14537.73|14656.64|14536.64|10
1646836820000|2022-03-09 14:40:20|14658.22|14538.22|14658.18|14538.18|14658.52|14538.52|14657.41|14537.41|10
1646836830000|2022-03-09 14:40:30|14658.86|14538.86|14658.53|14538.53|14659.93|14539.93|14658.4|14538.4|10
1646836840000|2022-03-09 14:40:40|14658.43|14538.43|14660.09|14540.09|14660.09|14540.09|14657.94|14537.94|9
1646836850000|2022-03-09 14:40:50|14660.19|14540.19|14657.59|14537.59|14660.4|14540.4|14657.59|14537.59|10
1646836860000|2022-03-09 14:41:00|14656.96|14536.96|14653.39|14533.39|14656.96|14536.96|14653.33|14533.33|10
1646836870000|2022-03-09 14:41:10|14653.02|14533.02|14653.57|14533.57|14653.57|14533.57|14652.08|14532.08|10
1646836880000|2022-03-09 14:41:20|14654.16|14534.16|14655.51|14535.51|14655.7|14535.7|14653.84|14533.84|10
1646836890000|2022-03-09 14:41:30|14655.39|14535.39|14660.88|14540.88|14660.88|14540.88|14655.39|14535.39|10
1646836900000|2022-03-09 14:41:40|14660.74|14540.74|14660.57|14540.57|14661.23|14541.23|14660.54|14540.54|10
1646836910000|2022-03-09 14:41:50|14660.23|14540.23|14661.29|14541.29|14661.35|14541.35|14660.2|14540.2|10
1646836920000|2022-03-09 14:42:00|14661.75|14541.75|14660.78|14540.78|14662.34|14542.34|14660.78|14540.78|10
1646836930000|2022-03-09 14:42:10|14660.27|14540.27|14656.13|14536.13|14660.27|14540.27|14656.13|14536.13|9
1646836940000|2022-03-09 14:42:20|14656.46|14536.46|14659.39|14539.39|14659.73|14539.73|14656.23|14536.23|9
1646836950000|2022-03-09 14:42:30|14660.4|14540.4|14667.47|14547.47|14667.58|14547.58|14660.4|14540.4|10
1646836960000|2022-03-09 14:42:40|14667.9|14547.9|14672|14552|14672|14552|14667.9|14547.9|10
1646836970000|2022-03-09 14:42:50|14672.64|14552.64|14671.65|14551.65|14672.77|14552.77|14671.65|14551.65|10
1646836980000|2022-03-09 14:43:00|14672.1|14552.1|14673.5|14553.5|14674.92|14554.92|14672.1|14552.1|10
1646836990000|2022-03-09 14:43:10|14674.3|14554.3|14672.1|14552.1|14674.3|14554.3|14672.1|14552.1|10
1646837000000|2022-03-09 14:43:20|14671.84|14551.84|14672.12|14552.12|14673.48|14553.48|14671.66|14551.66|10
1646837010000|2022-03-09 14:43:30|14672.33|14552.33|14678.27|14558.27|14678.27|14558.27|14671.66|14551.66|10
1646837020000|2022-03-09 14:43:40|14679.27|14559.27|14683.09|14563.09|14683.09|14563.09|14679.27|14559.27|9
1646837030000|2022-03-09 14:43:50|14683.08|14563.08|14680.81|14560.81|14684.03|14564.03|14680.81|14560.81|10
1646837040000|2022-03-09 14:44:00|14681.46|14561.46|14679.13|14559.13|14681.46|14561.46|14679.13|14559.13|10
1646837050000|2022-03-09 14:44:10|14678.49|14558.49|14677.03|14557.03|14679.1|14559.1|14677.03|14557.03|10
1646837060000|2022-03-09 14:44:20|14677.35|14557.35|14675.79|14555.79|14677.35|14557.35|14675.79|14555.79|10
1646837070000|2022-03-09 14:44:30|14675.92|14555.92|14679.35|14559.35|14679.35|14559.35|14675.92|14555.92|10
1646837080000|2022-03-09 14:44:40|14678.63|14558.63|14677.59|14557.59|14679.49|14559.49|14677.59|14557.59|10
1646837090000|2022-03-09 14:44:50|14677.18|14557.18|14675.14|14555.14|14677.18|14557.18|14674.22|14554.22|10
1646837100000|2022-03-09 14:45:00|14675.16|14555.16|14676.12|14556.12|14676.12|14556.12|14675.16|14555.16|7
1646837110000|2022-03-09 14:45:10|14676.17|14556.17|14675.74|14555.74|14676.23|14556.23|14675.74|14555.74|10
1646837120000|2022-03-09 14:45:20|14675.63|14555.63|14675.44|14555.44|14675.78|14555.78|14675.15|14555.15|10
1646837130000|2022-03-09 14:45:30|14677.48|14557.48|14681|14561|14681.06|14561.06|14677.48|14557.48|10
1646837140000|2022-03-09 14:45:40|14680.41|14560.41|14681.96|14561.96|14682.17|14562.17|14680.06|14560.06|9
1646837150000|2022-03-09 14:45:50|14681.94|14561.94|14682.11|14562.11|14682.2|14562.2|14681.63|14561.63|10
1646837160000|2022-03-09 14:46:00|14682.32|14562.32|14682.95|14562.95|14683.29|14563.29|14682.32|14562.32|10
1646837170000|2022-03-09 14:46:10|14683.11|14563.11|14684.36|14564.36|14684.56|14564.56|14683.11|14563.11|10
1646837180000|2022-03-09 14:46:20|14683.93|14563.93|14685.54|14565.54|14685.8|14565.8|14683.93|14563.93|10
1646837190000|2022-03-09 14:46:30|14685.33|14565.33|14686.54|14566.54|14686.54|14566.54|14684.79|14564.79|10
1646837200000|2022-03-09 14:46:40|14686.63|14566.63|14685.36|14565.36|14687.48|14567.48|14685.36|14565.36|10
1646837210000|2022-03-09 14:46:50|14685.41|14565.41|14685.8|14565.8|14685.8|14565.8|14684.48|14564.48|10
1646837220000|2022-03-09 14:47:00|14686.13|14566.13|14685.06|14565.06|14686.16|14566.16|14685.06|14565.06|10
1646837230000|2022-03-09 14:47:10|14684.9|14564.9|14684.78|14564.78|14685.13|14565.13|14684.09|14564.09|10
1646837240000|2022-03-09 14:47:20|14684.17|14564.17|14686.05|14566.05|14686.15|14566.15|14684.17|14564.17|10
1646837250000|2022-03-09 14:47:30|14686.18|14566.18|14683.32|14563.32|14686.18|14566.18|14683.32|14563.32|10
1646837260000|2022-03-09 14:47:40|14682.89|14562.89|14683.18|14563.18|14683.18|14563.18|14681.44|14561.44|10
1646837270000|2022-03-09 14:47:50|14683.35|14563.35|14682.5|14562.5|14683.45|14563.45|14682.18|14562.18|10
1646837280000|2022-03-09 14:48:00|14682.98|14562.98|14682.68|14562.68|14683.5|14563.5|14681.84|14561.84|10
1646837290000|2022-03-09 14:48:10|14683.15|14563.15|14685.41|14565.41|14685.41|14565.41|14682.82|14562.82|10
1646837300000|2022-03-09 14:48:20|14685.67|14565.67|14686.38|14566.38|14686.76|14566.76|14685.53|14565.53|10
1646837310000|2022-03-09 14:48:30|14686.48|14566.48|14685.37|14565.37|14686.48|14566.48|14684.53|14564.53|10
1646837320000|2022-03-09 14:48:40|14685.39|14565.39|14682.8|14562.8|14685.53|14565.53|14682.71|14562.71|10
1646837330000|2022-03-09 14:48:50|14682.73|14562.73|14681.61|14561.61|14683.21|14563.21|14681.61|14561.61|10
1646837340000|2022-03-09 14:49:00|14681.78|14561.78|14679.56|14559.56|14681.78|14561.78|14679.56|14559.56|9
1646837350000|2022-03-09 14:49:10|14678.97|14558.97|14675.7|14555.7|14678.97|14558.97|14674.96|14554.96|10
1646837360000|2022-03-09 14:49:20|14675.3|14555.3|14669.48|14549.48|14675.3|14555.3|14669.09|14549.09|10
1646837370000|2022-03-09 14:49:30|14669.63|14549.63|14661.43|14541.43|14669.63|14549.63|14661.31|14541.31|10
1646837380000|2022-03-09 14:49:40|14660.33|14540.33|14659.21|14539.21|14660.33|14540.33|14658.91|14538.91|10
1646837390000|2022-03-09 14:49:50|14658.73|14538.73|14658.44|14538.44|14658.73|14538.73|14657.18|14537.18|9
1646837400000|2022-03-09 14:50:00|14657.96|14537.96|14658.99|14538.99|14659.74|14539.74|14657.96|14537.96|10
1646837410000|2022-03-09 14:50:10|14658.87|14538.87|14656.06|14536.06|14658.87|14538.87|14656.06|14536.06|10
1646837420000|2022-03-09 14:50:20|14655.95|14535.95|14656.24|14536.24|14656.98|14536.98|14655.95|14535.95|10
1646837430000|2022-03-09 14:50:30|14655.78|14535.78|14657.28|14537.28|14657.81|14537.81|14655.78|14535.78|10
1646837440000|2022-03-09 14:50:40|14657.25|14537.25|14657.28|14537.28|14657.71|14537.71|14656.76|14536.76|10
1646837450000|2022-03-09 14:50:50|14656.68|14536.68|14656.69|14536.69|14657|14537|14655.98|14535.98|10
1646837460000|2022-03-09 14:51:00|14656.91|14536.91|14660.04|14540.04|14660.04|14540.04|14656.91|14536.91|10
1646837470000|2022-03-09 14:51:10|14660.43|14540.43|14661.09|14541.09|14661.09|14541.09|14660.43|14540.43|9
1646837480000|2022-03-09 14:51:20|14661.16|14541.16|14660.17|14540.17|14661.78|14541.78|14660.17|14540.17|10
1646837490000|2022-03-09 14:51:30|14659.75|14539.75|14655.59|14535.59|14659.83|14539.83|14655.48|14535.48|10
1646837500000|2022-03-09 14:51:40|14655.34|14535.34|14652.91|14532.91|14655.34|14535.34|14652.81|14532.81|9
1646837510000|2022-03-09 14:51:50|14650.54|14530.54|14647.92|14527.92|14650.54|14530.54|14647.86|14527.86|10
1646837520000|2022-03-09 14:52:00|14647.97|14527.97|14644.85|14524.85|14647.97|14527.97|14644.85|14524.85|10
1646837530000|2022-03-09 14:52:10|14643.51|14523.51|14636.39|14516.39|14643.51|14523.51|14636.39|14516.39|10
1646837540000|2022-03-09 14:52:20|14635.92|14515.92|14635.84|14515.84|14635.92|14515.92|14634.33|14514.33|10
1646837550000|2022-03-09 14:52:30|14635.45|14515.45|14635.23|14515.23|14635.75|14515.75|14635.04|14515.04|10
1646837560000|2022-03-09 14:52:40|14635.27|14515.27|14634.64|14514.64|14635.43|14515.43|14634.21|14514.21|10
1646837570000|2022-03-09 14:52:50|14634.29|14514.29|14633.8|14513.8|14634.54|14514.54|14633.73|14513.73|10
1646837580000|2022-03-09 14:53:00|14634.04|14514.04|14633.06|14513.06|14634.17|14514.17|14633.06|14513.06|10
1646837590000|2022-03-09 14:53:10|14633.2|14513.2|14633.08|14513.08|14633.45|14513.45|14633.08|14513.08|9
1646837600000|2022-03-09 14:53:20|14633.27|14513.27|14631.79|14511.79|14633.59|14513.59|14631.79|14511.79|10
1646837610000|2022-03-09 14:53:30|14631.67|14511.67|14628.54|14508.54|14631.67|14511.67|14628.54|14508.54|10
1646837620000|2022-03-09 14:53:40|14628.94|14508.94|14628.98|14508.98|14629.09|14509.09|14627.61|14507.61|10
1646837630000|2022-03-09 14:53:50|14628.16|14508.16|14628.26|14508.26|14628.52|14508.52|14628.16|14508.16|9
1646837640000|2022-03-09 14:54:00|14627.86|14507.86|14628.98|14508.98|14628.98|14508.98|14627.65|14507.65|10
1646837650000|2022-03-09 14:54:10|14628.73|14508.73|14631.61|14511.61|14631.61|14511.61|14628.73|14508.73|10
1646837660000|2022-03-09 14:54:20|14631.63|14511.63|14632.71|14512.71|14632.83|14512.83|14631.63|14511.63|10
1646837670000|2022-03-09 14:54:30|14633.34|14513.34|14632.25|14512.25|14633.52|14513.52|14632.25|14512.25|10
1646837680000|2022-03-09 14:54:40|14632.83|14512.83|14632.5|14512.5|14632.83|14512.83|14632.32|14512.32|10
1646837690000|2022-03-09 14:54:50|14632.57|14512.57|14631.66|14511.66|14632.7|14512.7|14631.66|14511.66|10
1646837700000|2022-03-09 14:55:00|14632.35|14512.35|14632.65|14512.65|14632.78|14512.78|14632.35|14512.35|9
1646837710000|2022-03-09 14:55:10|14632.49|14512.49|14631.49|14511.49|14632.49|14512.49|14631.4|14511.4|10
1646837720000|2022-03-09 14:55:20|14631.48|14511.48|14633.28|14513.28|14633.28|14513.28|14631.48|14511.48|10
1646837730000|2022-03-09 14:55:30|14634.28|14514.28|14636.24|14516.24|14636.5|14516.5|14634.28|14514.28|8
1646837740000|2022-03-09 14:55:40|14635.91|14515.91|14635.32|14515.32|14635.91|14515.91|14635.26|14515.26|9
1646837750000|2022-03-09 14:55:50|14634.53|14514.53|14634.73|14514.73|14634.8|14514.8|14633.82|14513.82|10
1646837760000|2022-03-09 14:56:00|14634.52|14514.52|14631.31|14511.31|14634.52|14514.52|14631.31|14511.31|10
1646837770000|2022-03-09 14:56:10|14631.16|14511.16|14630.64|14510.64|14631.16|14511.16|14629.82|14509.82|10
1646837780000|2022-03-09 14:56:20|14630.13|14510.13|14626.74|14506.74|14630.13|14510.13|14625.93|14505.93|10
1646837790000|2022-03-09 14:56:30|14626.57|14506.57|14631.58|14511.58|14631.64|14511.64|14626.57|14506.57|10
1646837800000|2022-03-09 14:56:40|14631.63|14511.63|14632.61|14512.61|14632.76|14512.76|14631.63|14511.63|10
1646837810000|2022-03-09 14:56:50|14633.27|14513.27|14634.39|14514.39|14634.4|14514.4|14633.1|14513.1|10
1646837820000|2022-03-09 14:57:00|14635.26|14515.26|14634.69|14514.69|14635.81|14515.81|14634.37|14514.37|10
1646837830000|2022-03-09 14:57:10|14634.83|14514.83|14636.92|14516.92|14637.05|14517.05|14634.83|14514.83|10
1646837840000|2022-03-09 14:57:20|14637.88|14517.88|14645.6|14525.6|14645.6|14525.6|14637.88|14517.88|10
1646837850000|2022-03-09 14:57:30|14646.78|14526.78|14651.98|14531.98|14651.98|14531.98|14646.78|14526.78|10
1646837860000|2022-03-09 14:57:40|14651.82|14531.82|14653.31|14533.31|14653.89|14533.89|14651.79|14531.79|9
1646837870000|2022-03-09 14:57:50|14654.66|14534.66|14654.56|14534.56|14654.69|14534.69|14654.45|14534.45|7
1646837880000|2022-03-09 14:58:00|14655.1|14535.1|14655.17|14535.17|14655.17|14535.17|14654.79|14534.79|9
1646837890000|2022-03-09 14:58:10|14655.04|14535.04|14654.46|14534.46|14655.05|14535.05|14653.86|14533.86|9
1646837900000|2022-03-09 14:58:20|14654.5|14534.5|14656.16|14536.16|14656.16|14536.16|14654.5|14534.5|10
1646837910000|2022-03-09 14:58:30|14655.87|14535.87|14655.94|14535.94|14656.12|14536.12|14655.87|14535.87|8
1646837920000|2022-03-09 14:58:40|14656.39|14536.39|14655.86|14535.86|14656.6|14536.6|14655.86|14535.86|10
1646837930000|2022-03-09 14:58:50|14655.93|14535.93|14656.38|14536.38|14656.58|14536.58|14655.93|14535.93|8
1646837940000|2022-03-09 14:59:00|14656.41|14536.41|14658.58|14538.58|14658.58|14538.58|14656|14536|10
1646837950000|2022-03-09 14:59:10|14659.06|14539.06|14659.24|14539.24|14660.28|14540.28|14658.79|14538.79|10
1646837960000|2022-03-09 14:59:20|14659.93|14539.93|14658.55|14538.55|14660.21|14540.21|14658.3|14538.3|9
1646837970000|2022-03-09 14:59:30|14658.35|14538.35|14656.43|14536.43|14658.35|14538.35|14655.49|14535.49|10
1646837980000|2022-03-09 14:59:40|14655.2|14535.2|14655.06|14535.06|14655.85|14535.85|14655.03|14535.03|10
1646837990000|2022-03-09 14:59:50|14654.69|14534.69|14655.51|14535.51|14655.51|14535.51|14654.69|14534.69|10
1646838000000|2022-03-09 15:00:00|14655.57|14535.57|14659.31|14539.31|14659.31|14539.31|14655.57|14535.57|10
1646838010000|2022-03-09 15:00:10|14659.03|14539.03|14656.55|14536.55|14659.03|14539.03|14656.37|14536.37|10
1646838020000|2022-03-09 15:00:20|14656.71|14536.71|14656.3|14536.3|14656.78|14536.78|14656.2|14536.2|9
1646838030000|2022-03-09 15:00:30|14655.39|14535.39|14654.72|14534.72|14655.39|14535.39|14653.53|14533.53|10
1646838040000|2022-03-09 15:00:40|14654.61|14534.61|14654.8|14534.8|14654.8|14534.8|14654.11|14534.11|10
1646838050000|2022-03-09 15:00:50|14654.9|14534.9|14655.74|14535.74|14656.09|14536.09|14654.9|14534.9|10
1646838060000|2022-03-09 15:01:00|14655.71|14535.71|14658.53|14538.53|14658.53|14538.53|14655.55|14535.55|10
1646838070000|2022-03-09 15:01:10|14658.7|14538.7|14662.93|14542.93|14662.93|14542.93|14658.7|14538.7|10
1646838080000|2022-03-09 15:01:20|14663.12|14543.12|14666.35|14546.35|14666.74|14546.74|14663.12|14543.12|10
1646838090000|2022-03-09 15:01:30|14665.77|14545.77|14666.04|14546.04|14666.04|14546.04|14665.26|14545.26|10
1646838100000|2022-03-09 15:01:40|14666.66|14546.66|14668.15|14548.15|14668.49|14548.49|14666.66|14546.66|8
1646838110000|2022-03-09 15:01:50|14669.25|14549.25|14672.36|14552.36|14673.17|14553.17|14669.25|14549.25|10
1646838120000|2022-03-09 15:02:00|14672.02|14552.02|14672.24|14552.24|14672.28|14552.28|14671.52|14551.52|8
1646838130000|2022-03-09 15:02:10|14672.57|14552.57|14673.45|14553.45|14673.86|14553.86|14672.56|14552.56|10
1646838140000|2022-03-09 15:02:20|14673.66|14553.66|14674.41|14554.41|14674.41|14554.41|14673.03|14553.03|9
1646838150000|2022-03-09 15:02:30|14675.39|14555.39|14676.64|14556.64|14677.95|14557.95|14675.31|14555.31|10
1646838160000|2022-03-09 15:02:40|14676.57|14556.57|14679.2|14559.2|14679.2|14559.2|14676.05|14556.05|10
1646838170000|2022-03-09 15:02:50|14682.34|14562.34|14689.12|14569.12|14689.32|14569.32|14682.34|14562.34|10
1646838180000|2022-03-09 15:03:00|14689.58|14569.58|14687.93|14567.93|14690.32|14570.32|14687.93|14567.93|10
1646838190000|2022-03-09 15:03:10|14687.61|14567.61|14684.99|14564.99|14687.61|14567.61|14684.99|14564.99|10
1646838200000|2022-03-09 15:03:20|14684.87|14564.87|14682.83|14562.83|14684.87|14564.87|14682.57|14562.57|10
1646838210000|2022-03-09 15:03:30|14682.77|14562.77|14682.39|14562.39|14683.44|14563.44|14682.39|14562.39|10
1646838220000|2022-03-09 15:03:40|14682.44|14562.44|14679.88|14559.88|14682.46|14562.46|14679.88|14559.88|9
1646838230000|2022-03-09 15:03:50|14679.38|14559.38|14679.2|14559.2|14679.38|14559.38|14678.68|14558.68|10
1646838240000|2022-03-09 15:04:00|14679.42|14559.42|14680.73|14560.73|14680.73|14560.73|14679.42|14559.42|9
1646838250000|2022-03-09 15:04:10|14680.6|14560.6|14677.76|14557.76|14681.78|14561.78|14677.76|14557.76|10
1646838260000|2022-03-09 15:04:20|14678.44|14558.44|14673.88|14553.88|14678.44|14558.44|14673.88|14553.88|10
1646838270000|2022-03-09 15:04:30|14673.47|14553.47|14671.99|14551.99|14673.47|14553.47|14671.64|14551.64|10
1646838280000|2022-03-09 15:04:40|14671.88|14551.88|14672.08|14552.08|14672.69|14552.69|14671.5|14551.5|10
1646838290000|2022-03-09 15:04:50|14672.18|14552.18|14670.94|14550.94|14672.18|14552.18|14670.94|14550.94|10
1646838300000|2022-03-09 15:05:00|14670.91|14550.91|14671.54|14551.54|14671.56|14551.56|14670.76|14550.76|9
1646838310000|2022-03-09 15:05:10|14671.28|14551.28|14670.18|14550.18|14672.1|14552.1|14670.18|14550.18|10
1646838320000|2022-03-09 15:05:20|14670.15|14550.15|14666.03|14546.03|14670.44|14550.44|14666.03|14546.03|10
1646838330000|2022-03-09 15:05:30|14666.42|14546.42|14663.19|14543.19|14666.42|14546.42|14663.19|14543.19|10
1646838340000|2022-03-09 15:05:40|14663.54|14543.54|14662.78|14542.78|14663.54|14543.54|14662.59|14542.59|10
1646838350000|2022-03-09 15:05:50|14662.66|14542.66|14662.17|14542.17|14662.66|14542.66|14661.7|14541.7|10
1646838360000|2022-03-09 15:06:00|14662.19|14542.19|14663.61|14543.61|14663.65|14543.65|14662.19|14542.19|10
1646838370000|2022-03-09 15:06:10|14662.72|14542.72|14664.29|14544.29|14664.29|14544.29|14662.49|14542.49|10
1646838380000|2022-03-09 15:06:20|14664.09|14544.09|14661.92|14541.92|14665.07|14545.07|14661.92|14541.92|10
1646838390000|2022-03-09 15:06:30|14661.75|14541.75|14661.12|14541.12|14662.56|14542.56|14661.12|14541.12|9
1646838400000|2022-03-09 15:06:40|14661.01|14541.01|14661.49|14541.49|14661.51|14541.51|14660.2|14540.2|10
1646838410000|2022-03-09 15:06:50|14661.51|14541.51|14658.93|14538.93|14661.51|14541.51|14658.93|14538.93|10
1646838420000|2022-03-09 15:07:00|14659.09|14539.09|14656.97|14536.97|14659.09|14539.09|14656.97|14536.97|9
1646838430000|2022-03-09 15:07:10|14656.62|14536.62|14656.57|14536.57|14657.1|14537.1|14656.57|14536.57|9
1646838440000|2022-03-09 15:07:20|14656.54|14536.54|14657.76|14537.76|14657.76|14537.76|14656.49|14536.49|10
1646838450000|2022-03-09 15:07:30|14657.97|14537.97|14658.06|14538.06|14658.73|14538.73|14657.81|14537.81|10
1646838460000|2022-03-09 15:07:40|14658|14538|14659.22|14539.22|14659.33|14539.33|14657.56|14537.56|10
1646838470000|2022-03-09 15:07:50|14659.44|14539.44|14659.93|14539.93|14660.39|14540.39|14659.36|14539.36|10
1646838480000|2022-03-09 15:08:00|14659.97|14539.97|14658.57|14538.57|14659.97|14539.97|14658.14|14538.14|9
1646838490000|2022-03-09 15:08:10|14658.11|14538.11|14657.59|14537.59|14658.25|14538.25|14657.41|14537.41|10
1646838500000|2022-03-09 15:08:20|14657.81|14537.81|14660.14|14540.14|14660.14|14540.14|14657.81|14537.81|10
1646838510000|2022-03-09 15:08:30|14659.89|14539.89|14660.7|14540.7|14660.7|14540.7|14659.82|14539.82|10
1646838520000|2022-03-09 15:08:40|14660.4|14540.4|14661.43|14541.43|14661.43|14541.43|14659.71|14539.71|10
1646838530000|2022-03-09 15:08:50|14661.31|14541.31|14662.66|14542.66|14662.66|14542.66|14661.18|14541.18|10
1646838540000|2022-03-09 15:09:00|14662.46|14542.46|14662.63|14542.63|14663.02|14543.02|14661.43|14541.43|10
1646838550000|2022-03-09 15:09:10|14662.38|14542.38|14657.46|14537.46|14662.38|14542.38|14657.46|14537.46|10
1646838560000|2022-03-09 15:09:20|14657.14|14537.14|14655.88|14535.88|14657.14|14537.14|14655.43|14535.43|10
1646838570000|2022-03-09 15:09:30|14655.54|14535.54|14658.23|14538.23|14658.45|14538.45|14655.27|14535.27|10
1646838580000|2022-03-09 15:09:40|14657.93|14537.93|14659.24|14539.24|14659.28|14539.28|14657.93|14537.93|10
1646838590000|2022-03-09 15:09:50|14659.33|14539.33|14659.93|14539.93|14659.94|14539.94|14659|14539|8
1646838600000|2022-03-09 15:10:00|14659.89|14539.89|14659.34|14539.34|14659.97|14539.97|14659.34|14539.34|10
1646838610000|2022-03-09 15:10:10|14659.08|14539.08|14659.7|14539.7|14659.7|14539.7|14658.15|14538.15|10
1646838620000|2022-03-09 15:10:20|14659.56|14539.56|14658.43|14538.43|14660.14|14540.14|14658.22|14538.22|10
1646838630000|2022-03-09 15:10:30|14658.74|14538.74|14659.67|14539.67|14660.65|14540.65|14658.37|14538.37|10
1646838640000|2022-03-09 15:10:40|14659.83|14539.83|14659.06|14539.06|14659.83|14539.83|14658.45|14538.45|9
1646838650000|2022-03-09 15:10:50|14659.03|14539.03|14660.28|14540.28|14660.28|14540.28|14659.03|14539.03|10
1646838660000|2022-03-09 15:11:00|14660.23|14540.23|14661.71|14541.71|14662.25|14542.25|14659.74|14539.74|10
1646838670000|2022-03-09 15:11:10|14662.24|14542.24|14660.69|14540.69|14662.24|14542.24|14660.6|14540.6|10
1646838680000|2022-03-09 15:11:20|14660.67|14540.67|14661.1|14541.1|14661.1|14541.1|14659.91|14539.91|9
1646838690000|2022-03-09 15:11:30|14660.56|14540.56|14664.4|14544.4|14664.4|14544.4|14660.56|14540.56|10
1646838700000|2022-03-09 15:11:40|14664.46|14544.46|14664.33|14544.33|14665.03|14545.03|14664.04|14544.04|10
1646838710000|2022-03-09 15:11:50|14663.81|14543.81|14661.83|14541.83|14663.95|14543.95|14661.83|14541.83|9
1646838720000|2022-03-09 15:12:00|14661.87|14541.87|14662.03|14542.03|14662.19|14542.19|14661.61|14541.61|10
1646838730000|2022-03-09 15:12:10|14663.15|14543.15|14668.28|14548.28|14668.28|14548.28|14663.15|14543.15|10
1646838740000|2022-03-09 15:12:20|14668.68|14548.68|14671.87|14551.87|14671.87|14551.87|14668.68|14548.68|9
1646838750000|2022-03-09 15:12:30|14671.86|14551.86|14671.14|14551.14|14671.87|14551.87|14671.14|14551.14|10
1646838760000|2022-03-09 15:12:40|14671.17|14551.17|14671.16|14551.16|14671.24|14551.24|14670.96|14550.96|8
1646838770000|2022-03-09 15:12:50|14671.78|14551.78|14670.98|14550.98|14671.78|14551.78|14670.95|14550.95|8
1646838780000|2022-03-09 15:13:00|14670.28|14550.28|14667.04|14547.04|14670.28|14550.28|14666.98|14546.98|10
1646838790000|2022-03-09 15:13:10|14667.39|14547.39|14669.76|14549.76|14669.76|14549.76|14667.39|14547.39|9
1646838800000|2022-03-09 15:13:20|14670.11|14550.11|14671.78|14551.78|14671.78|14551.78|14669.95|14549.95|10
1646838810000|2022-03-09 15:13:30|14671.59|14551.59|14672.96|14552.96|14673|14553|14671.59|14551.59|9
1646838820000|2022-03-09 15:13:40|14673.39|14553.39|14672.5|14552.5|14673.53|14553.53|14672.08|14552.08|10
1646838830000|2022-03-09 15:13:50|14672.58|14552.58|14674.42|14554.42|14674.51|14554.51|14672.58|14552.58|9
1646838840000|2022-03-09 15:14:00|14674.48|14554.48|14672.67|14552.67|14674.48|14554.48|14672.51|14552.51|10
1646838850000|2022-03-09 15:14:10|14672.3|14552.3|14673.87|14553.87|14674.03|14554.03|14672.3|14552.3|8
1646838860000|2022-03-09 15:14:20|14673.51|14553.51|14673.91|14553.91|14674.19|14554.19|14673.51|14553.51|10
1646838870000|2022-03-09 15:14:30|14674.08|14554.08|14674.31|14554.31|14674.31|14554.31|14673.36|14553.36|10
1646838880000|2022-03-09 15:14:40|14674.51|14554.51|14674.27|14554.27|14675.2|14555.2|14674.27|14554.27|9
1646838890000|2022-03-09 15:14:50|14674.29|14554.29|14677.3|14557.3|14677.3|14557.3|14674.29|14554.29|8
1646838900000|2022-03-09 15:15:00|14677.47|14557.47|14681.6|14561.6|14681.6|14561.6|14677.47|14557.47|10
1646838910000|2022-03-09 15:15:10|14684.3|14564.3|14692.18|14572.18|14692.18|14572.18|14684.3|14564.3|10
1646838920000|2022-03-09 15:15:20|14692.77|14572.77|14694.19|14574.19|14694.41|14574.41|14692.77|14572.77|10
1646838930000|2022-03-09 15:15:30|14694.4|14574.4|14684.33|14564.33|14694.89|14574.89|14684.33|14564.33|10
1646838940000|2022-03-09 15:15:40|14682.52|14562.52|14671.05|14551.05|14682.61|14562.61|14671.05|14551.05|10
1646838950000|2022-03-09 15:15:50|14670.78|14550.78|14663.8|14543.8|14670.88|14550.88|14663.7|14543.7|10
1646838960000|2022-03-09 15:16:00|14663.79|14543.79|14661.96|14541.96|14663.79|14543.79|14661.76|14541.76|9
1646838970000|2022-03-09 15:16:10|14661.66|14541.66|14658.14|14538.14|14661.66|14541.66|14658.14|14538.14|10
1646838980000|2022-03-09 15:16:20|14657.87|14537.87|14658.15|14538.15|14658.56|14538.56|14657.65|14537.65|10
1646838990000|2022-03-09 15:16:30|14658.11|14538.11|14656.71|14536.71|14658.11|14538.11|14656.71|14536.71|8
1646839000000|2022-03-09 15:16:40|14656.75|14536.75|14654.94|14534.94|14656.75|14536.75|14654.94|14534.94|10
1646839010000|2022-03-09 15:16:50|14654.97|14534.97|14655.95|14535.95|14656.14|14536.14|14654.81|14534.81|10
1646839020000|2022-03-09 15:17:00|14655.53|14535.53|14655.48|14535.48|14655.53|14535.53|14654.67|14534.67|10
1646839030000|2022-03-09 15:17:10|14655.59|14535.59|14652.74|14532.74|14655.59|14535.59|14652.74|14532.74|10
1646839040000|2022-03-09 15:17:20|14651.83|14531.83|14650.71|14530.71|14651.83|14531.83|14650.71|14530.71|10
1646839050000|2022-03-09 15:17:30|14650.73|14530.73|14650.43|14530.43|14650.76|14530.76|14650.05|14530.05|8
1646839060000|2022-03-09 15:17:40|14650.53|14530.53|14651.19|14531.19|14651.22|14531.22|14650.46|14530.46|10
1646839070000|2022-03-09 15:17:50|14651.16|14531.16|14652.36|14532.36|14652.4|14532.4|14651.11|14531.11|10
1646839080000|2022-03-09 15:18:00|14652.1|14532.1|14653.9|14533.9|14653.9|14533.9|14652.1|14532.1|10
1646839090000|2022-03-09 15:18:10|14653.95|14533.95|14656.69|14536.69|14656.69|14536.69|14653.93|14533.93|10
1646839100000|2022-03-09 15:18:20|14656.82|14536.82|14661.86|14541.86|14662.02|14542.02|14656.82|14536.82|10
1646839110000|2022-03-09 15:18:30|14661.74|14541.74|14662.93|14542.93|14662.93|14542.93|14661.37|14541.37|10
1646839120000|2022-03-09 15:18:40|14663.08|14543.08|14664.85|14544.85|14665.14|14545.14|14662.66|14542.66|10
1646839130000|2022-03-09 15:18:50|14664.93|14544.93|14666.64|14546.64|14666.64|14546.64|14664.93|14544.93|9
1646839140000|2022-03-09 15:19:00|14667.89|14547.89|14671.68|14551.68|14672.7|14552.7|14667.89|14547.89|9
1646839150000|2022-03-09 15:19:10|14674.21|14554.21|14673.41|14553.41|14674.45|14554.45|14673.41|14553.41|10
1646839160000|2022-03-09 15:19:20|14673.68|14553.68|14673.29|14553.29|14674.55|14554.55|14673.29|14553.29|10
1646839170000|2022-03-09 15:19:30|14673.33|14553.33|14673.72|14553.72|14673.96|14553.96|14673.11|14553.11|9
1646839180000|2022-03-09 15:19:40|14673.57|14553.57|14674.6|14554.6|14674.6|14554.6|14672.76|14552.76|10
1646839190000|2022-03-09 15:19:50|14674.41|14554.41|14673.79|14553.79|14674.54|14554.54|14673.54|14553.54|10
1646839200000|2022-03-09 15:20:00|14673.54|14553.54|14672.76|14552.76|14673.65|14553.65|14672.76|14552.76|10
1646839210000|2022-03-09 15:20:10|14672.66|14552.66|14672.26|14552.26|14672.69|14552.69|14672.26|14552.26|7
1646839220000|2022-03-09 15:20:20|14672.44|14552.44|14670.63|14550.63|14672.44|14552.44|14670.54|14550.54|10
1646839230000|2022-03-09 15:20:30|14670.4|14550.4|14671.72|14551.72|14671.72|14551.72|14670.4|14550.4|10
1646839240000|2022-03-09 15:20:40|14671.98|14551.98|14670.82|14550.82|14672.1|14552.1|14670.66|14550.66|10
1646839250000|2022-03-09 15:20:50|14670.97|14550.97|14669.96|14549.96|14671.25|14551.25|14669.96|14549.96|9
1646839260000|2022-03-09 15:21:00|14669.65|14549.65|14667.22|14547.22|14670.26|14550.26|14667.22|14547.22|10
1646839270000|2022-03-09 15:21:10|14667.34|14547.34|14667.34|14547.34|14667.48|14547.48|14667.05|14547.05|10
1646839280000|2022-03-09 15:21:20|14666.96|14546.96|14668.14|14548.14|14668.14|14548.14|14666.91|14546.91|8
1646839290000|2022-03-09 15:21:30|14668.19|14548.19|14670.06|14550.06|14670.06|14550.06|14668.19|14548.19|8
1646839300000|2022-03-09 15:21:40|14670.79|14550.79|14671.54|14551.54|14671.54|14551.54|14670.21|14550.21|10
1646839310000|2022-03-09 15:21:50|14671.61|14551.61|14672.16|14552.16|14672.5|14552.5|14671.52|14551.52|9
1646839320000|2022-03-09 15:22:00|14672.07|14552.07|14670.58|14550.58|14672.63|14552.63|14670.58|14550.58|10
1646839330000|2022-03-09 15:22:10|14670.7|14550.7|14668.44|14548.44|14670.81|14550.81|14668.44|14548.44|8
1646839340000|2022-03-09 15:22:20|14668.33|14548.33|14666.25|14546.25|14668.33|14548.33|14666.25|14546.25|10
1646839350000|2022-03-09 15:22:30|14666.48|14546.48|14668.84|14548.84|14668.99|14548.99|14666.35|14546.35|8
1646839360000|2022-03-09 15:22:40|14668.89|14548.89|14671.81|14551.81|14671.81|14551.81|14668.89|14548.89|10
1646839370000|2022-03-09 15:22:50|14671.78|14551.78|14671.85|14551.85|14671.92|14551.92|14671.6|14551.6|8
1646839380000|2022-03-09 15:23:00|14672.26|14552.26|14672.91|14552.91|14672.91|14552.91|14671.56|14551.56|10
1646839390000|2022-03-09 15:23:10|14674.49|14554.49|14674.26|14554.26|14674.49|14554.49|14673.67|14553.67|10
1646839400000|2022-03-09 15:23:20|14674.59|14554.59|14676.98|14556.98|14676.98|14556.98|14674.57|14554.57|10
1646839410000|2022-03-09 15:23:30|14677.95|14557.95|14679.65|14559.65|14679.65|14559.65|14677.95|14557.95|10
1646839420000|2022-03-09 15:23:40|14679.13|14559.13|14681.13|14561.13|14681.13|14561.13|14679.13|14559.13|8
1646839430000|2022-03-09 15:23:50|14681.4|14561.4|14688.33|14568.33|14688.33|14568.33|14681.4|14561.4|10
1646839440000|2022-03-09 15:24:00|14688.09|14568.09|14687.73|14567.73|14688.91|14568.91|14687.34|14567.34|10
1646839450000|2022-03-09 15:24:10|14688.18|14568.18|14687.07|14567.07|14688.18|14568.18|14686.88|14566.88|9
1646839460000|2022-03-09 15:24:20|14686.19|14566.19|14682.59|14562.59|14686.24|14566.24|14681.9|14561.9|10
1646839470000|2022-03-09 15:24:30|14681.74|14561.74|14681.06|14561.06|14681.74|14561.74|14679.99|14559.99|10
1646839480000|2022-03-09 15:24:40|14681.45|14561.45|14684.98|14564.98|14684.98|14564.98|14681.45|14561.45|10
1646839490000|2022-03-09 15:24:50|14684.89|14564.89|14689.55|14569.55|14689.55|14569.55|14684.89|14564.89|10
1646839500000|2022-03-09 15:25:00|14689.89|14569.89|14689.68|14569.68|14689.89|14569.89|14687.2|14567.2|10
1646839510000|2022-03-09 15:25:10|14690.23|14570.23|14695.09|14575.09|14695.09|14575.09|14690.23|14570.23|10
1646839520000|2022-03-09 15:25:20|14695.58|14575.58|14696.31|14576.31|14696.75|14576.75|14695.47|14575.47|10
1646839530000|2022-03-09 15:25:30|14696.65|14576.65|14695.2|14575.2|14696.97|14576.97|14695.2|14575.2|10
1646839540000|2022-03-09 15:25:40|14693.9|14573.9|14689.54|14569.54|14694.36|14574.36|14689.54|14569.54|10
1646839550000|2022-03-09 15:25:50|14687.68|14567.68|14686.32|14566.32|14687.92|14567.92|14686.04|14566.04|10
1646839560000|2022-03-09 15:26:00|14685.93|14565.93|14683.12|14563.12|14685.93|14565.93|14682.89|14562.89|10
1646839570000|2022-03-09 15:26:10|14683.01|14563.01|14680.91|14560.91|14683.01|14563.01|14680.91|14560.91|10
1646839580000|2022-03-09 15:26:20|14681.54|14561.54|14684.23|14564.23|14684.98|14564.98|14681.54|14561.54|10
1646839590000|2022-03-09 15:26:30|14684.66|14564.66|14684.83|14564.83|14684.9|14564.9|14683.43|14563.43|10
1646839600000|2022-03-09 15:26:40|14685.96|14565.96|14687.78|14567.78|14687.78|14567.78|14684.66|14564.66|10
1646839610000|2022-03-09 15:26:50|14688.11|14568.11|14689.33|14569.33|14690.3|14570.3|14687.21|14567.21|10
1646839620000|2022-03-09 15:27:00|14689.24|14569.24|14693.75|14573.75|14693.75|14573.75|14688.25|14568.25|10
1646839630000|2022-03-09 15:27:10|14694.09|14574.09|14698.36|14578.36|14698.36|14578.36|14693.99|14573.99|10
1646839640000|2022-03-09 15:27:20|14698.65|14578.65|14706.18|14586.18|14706.18|14586.18|14698.65|14578.65|10
1646839650000|2022-03-09 15:27:30|14705.99|14585.99|14708.1|14588.1|14708.1|14588.1|14705.99|14585.99|9
1646839660000|2022-03-09 15:27:40|14708.19|14588.19|14713.78|14593.78|14713.78|14593.78|14708.19|14588.19|10
1646839670000|2022-03-09 15:27:50|14714.12|14594.12|14714.01|14594.01|14714.12|14594.12|14712.56|14592.56|10
1646839680000|2022-03-09 15:28:00|14713.82|14593.82|14712.41|14592.41|14715.23|14595.23|14712.41|14592.41|10
1646839690000|2022-03-09 15:28:10|14712.39|14592.39|14713.68|14593.68|14713.74|14593.74|14712.17|14592.17|10
1646839700000|2022-03-09 15:28:20|14713.73|14593.73|14713.63|14593.63|14713.73|14593.73|14712.52|14592.52|10
1646839710000|2022-03-09 15:28:30|14713.78|14593.78|14713.43|14593.43|14713.78|14593.78|14712.39|14592.39|10
1646839720000|2022-03-09 15:28:40|14713|14593|14713.25|14593.25|14713.25|14593.25|14711.24|14591.24|10
1646839730000|2022-03-09 15:28:50|14713.39|14593.39|14715.73|14595.73|14715.87|14595.87|14713.39|14593.39|10
1646839740000|2022-03-09 15:29:00|14715.9|14595.9|14718.61|14598.61|14718.61|14598.61|14715.9|14595.9|9
1646839750000|2022-03-09 15:29:10|14718.8|14598.8|14717.61|14597.61|14718.96|14598.96|14717.54|14597.54|10
1646839760000|2022-03-09 15:29:20|14717.7|14597.7|14716.77|14596.77|14717.76|14597.76|14716.77|14596.77|10
1646839770000|2022-03-09 15:29:30|14717.18|14597.18|14720.01|14600.01|14720.01|14600.01|14717.18|14597.18|10
1646839780000|2022-03-09 15:29:40|14720.03|14600.03|14719.59|14599.59|14720.29|14600.29|14719.59|14599.59|9
1646839790000|2022-03-09 15:29:50|14719.78|14599.78|14724.39|14604.39|14724.39|14604.39|14719.74|14599.74|10
1646839800000|2022-03-09 15:30:00|14723.92|14603.92|14730.54|14610.54|14730.54|14610.54|14723.92|14603.92|10
1646839810000|2022-03-09 15:30:10|14730.14|14610.14|14727.26|14607.26|14730.14|14610.14|14727.26|14607.26|10
1646839820000|2022-03-09 15:30:20|14727.25|14607.25|14723.83|14603.83|14727.25|14607.25|14723.6|14603.6|10
1646839830000|2022-03-09 15:30:30|14724.29|14604.29|14725.18|14605.18|14725.18|14605.18|14724.03|14604.03|10
1646839840000|2022-03-09 15:30:40|14725.3|14605.3|14723.67|14603.67|14725.83|14605.83|14723.67|14603.67|10
1646839850000|2022-03-09 15:30:50|14723.79|14603.79|14724.26|14604.26|14724.26|14604.26|14723.34|14603.34|10
1646839860000|2022-03-09 15:31:00|14725.45|14605.45|14726.46|14606.46|14726.46|14606.46|14725.45|14605.45|10
1646839870000|2022-03-09 15:31:10|14726.41|14606.41|14726.28|14606.28|14727.29|14607.29|14726.11|14606.11|10
1646839880000|2022-03-09 15:31:20|14726.27|14606.27|14726.4|14606.4|14726.43|14606.43|14725.52|14605.52|9
1646839890000|2022-03-09 15:31:30|14726.82|14606.82|14727.89|14607.89|14728.44|14608.44|14726.82|14606.82|10
1646839900000|2022-03-09 15:31:40|14727.45|14607.45|14726.31|14606.31|14727.68|14607.68|14726.21|14606.21|10
1646839910000|2022-03-09 15:31:50|14725.76|14605.76|14720.49|14600.49|14725.76|14605.76|14720.28|14600.28|10
1646839920000|2022-03-09 15:32:00|14720.67|14600.67|14717.71|14597.71|14721.27|14601.27|14717.54|14597.54|10
1646839930000|2022-03-09 15:32:10|14717.76|14597.76|14714.34|14594.34|14717.76|14597.76|14714.34|14594.34|9
1646839940000|2022-03-09 15:32:20|14715.09|14595.09|14714.93|14594.93|14715.63|14595.63|14714.67|14594.67|10
1646839950000|2022-03-09 15:32:30|14715.07|14595.07|14714.17|14594.17|14715.07|14595.07|14713.67|14593.67|10
1646839960000|2022-03-09 15:32:40|14714.34|14594.34|14714.32|14594.32|14714.34|14594.34|14713.67|14593.67|10
1646839970000|2022-03-09 15:32:50|14714.38|14594.38|14714.83|14594.83|14715.2|14595.2|14714.37|14594.37|10
1646839980000|2022-03-09 15:33:00|14714.9|14594.9|14717.32|14597.32|14717.32|14597.32|14714.9|14594.9|9
1646839990000|2022-03-09 15:33:10|14717.27|14597.27|14718.04|14598.04|14719.26|14599.26|14717.27|14597.27|10
1646840000000|2022-03-09 15:33:20|14718.76|14598.76|14718.78|14598.78|14720.26|14600.26|14718.76|14598.76|10
1646840010000|2022-03-09 15:33:30|14718.72|14598.72|14719.57|14599.57|14720.13|14600.13|14718.72|14598.72|10
1646840020000|2022-03-09 15:33:40|14719.53|14599.53|14716.67|14596.67|14719.53|14599.53|14716.22|14596.22|10
1646840030000|2022-03-09 15:33:50|14716.55|14596.55|14715.76|14595.76|14717.33|14597.33|14715.76|14595.76|10
1646840040000|2022-03-09 15:34:00|14715.68|14595.68|14715.64|14595.64|14715.76|14595.76|14714.85|14594.85|10
1646840050000|2022-03-09 15:34:10|14715.93|14595.93|14716.38|14596.38|14716.67|14596.67|14715.46|14595.46|9
1646840060000|2022-03-09 15:34:20|14715.62|14595.62|14714.13|14594.13|14715.62|14595.62|14714.05|14594.05|10
1646840070000|2022-03-09 15:34:30|14713.97|14593.97|14714.97|14594.97|14715.24|14595.24|14713.97|14593.97|10
1646840080000|2022-03-09 15:34:40|14714.98|14594.98|14717.35|14597.35|14717.59|14597.59|14714.98|14594.98|10
1646840090000|2022-03-09 15:34:50|14717.59|14597.59|14718.46|14598.46|14718.46|14598.46|14717.59|14597.59|10
1646840100000|2022-03-09 15:35:00|14718.45|14598.45|14719.11|14599.11|14719.12|14599.12|14718.45|14598.45|9
1646840110000|2022-03-09 15:35:10|14719.92|14599.92|14721.53|14601.53|14721.53|14601.53|14719.92|14599.92|10
1646840120000|2022-03-09 15:35:20|14721.29|14601.29|14722.64|14602.64|14722.64|14602.64|14721.29|14601.29|10
1646840130000|2022-03-09 15:35:30|14722.68|14602.68|14724.63|14604.63|14724.63|14604.63|14722.68|14602.68|10
1646840140000|2022-03-09 15:35:40|14724.54|14604.54|14724.84|14604.84|14725.21|14605.21|14724.36|14604.36|9
1646840150000|2022-03-09 15:35:50|14724.83|14604.83|14725.04|14605.04|14725.04|14605.04|14724.54|14604.54|10
1646840160000|2022-03-09 15:36:00|14725.35|14605.35|14726.43|14606.43|14726.97|14606.97|14725.35|14605.35|10
1646840170000|2022-03-09 15:36:10|14726.64|14606.64|14724.31|14604.31|14726.64|14606.64|14724.31|14604.31|10
1646840180000|2022-03-09 15:36:20|14724.41|14604.41|14722.72|14602.72|14724.41|14604.41|14722.72|14602.72|10
1646840190000|2022-03-09 15:36:30|14722.15|14602.15|14723.63|14603.63|14723.63|14603.63|14721.73|14601.73|10
1646840200000|2022-03-09 15:36:40|14723.31|14603.31|14724.52|14604.52|14724.87|14604.87|14723.31|14603.31|9
1646840210000|2022-03-09 15:36:50|14724.22|14604.22|14722.34|14602.34|14724.22|14604.22|14722.34|14602.34|10
1646840220000|2022-03-09 15:37:00|14721.81|14601.81|14721.42|14601.42|14721.81|14601.81|14720.91|14600.91|10
1646840230000|2022-03-09 15:37:10|14721.41|14601.41|14721.06|14601.06|14721.44|14601.44|14721.02|14601.02|8
1646840240000|2022-03-09 15:37:20|14721.12|14601.12|14719.82|14599.82|14721.31|14601.31|14719.82|14599.82|10
1646840250000|2022-03-09 15:37:30|14719.53|14599.53|14713.71|14593.71|14719.53|14599.53|14713.71|14593.71|10
1646840260000|2022-03-09 15:37:40|14714.36|14594.36|14716.22|14596.22|14716.26|14596.26|14714.36|14594.36|10
1646840270000|2022-03-09 15:37:50|14716|14596|14716.81|14596.81|14716.81|14596.81|14715.53|14595.53|9
1646840280000|2022-03-09 15:38:00|14717|14597|14718.56|14598.56|14718.56|14598.56|14717|14597|10
1646840290000|2022-03-09 15:38:10|14719.09|14599.09|14723.73|14603.73|14724.09|14604.09|14719.09|14599.09|10
1646840300000|2022-03-09 15:38:20|14723.74|14603.74|14727.44|14607.44|14727.44|14607.44|14723.66|14603.66|10
1646840310000|2022-03-09 15:38:30|14727.65|14607.65|14730.09|14610.09|14730.09|14610.09|14727.65|14607.65|10
1646840320000|2022-03-09 15:38:40|14729.85|14609.85|14729.25|14609.25|14729.85|14609.85|14729|14609|9
1646840330000|2022-03-09 15:38:50|14729.01|14609.01|14730.26|14610.26|14730.26|14610.26|14728.43|14608.43|10
1646840340000|2022-03-09 15:39:00|14730.6|14610.6|14731.67|14611.67|14731.67|14611.67|14730.6|14610.6|10
1646840350000|2022-03-09 15:39:10|14731.64|14611.64|14732.75|14612.75|14732.75|14612.75|14731.59|14611.59|8
1646840360000|2022-03-09 15:39:20|14732.63|14612.63|14731.25|14611.25|14732.9|14612.9|14731.25|14611.25|10
1646840370000|2022-03-09 15:39:30|14731.12|14611.12|14731.54|14611.54|14731.54|14611.54|14730.57|14610.57|10
1646840380000|2022-03-09 15:39:40|14731.86|14611.86|14733.7|14613.7|14733.7|14613.7|14731.86|14611.86|10
1646840390000|2022-03-09 15:39:50|14733.74|14613.74|14733.25|14613.25|14733.74|14613.74|14733.25|14613.25|10
1646840400000|2022-03-09 15:40:00|14733.52|14613.52|14736|14616|14736|14616|14733.52|14613.52|10
1646840410000|2022-03-09 15:40:10|14735.86|14615.86|14735.83|14615.83|14737.48|14617.48|14735.62|14615.62|10
1646840420000|2022-03-09 15:40:20|14736.03|14616.03|14735.01|14615.01|14736.72|14616.72|14734.47|14614.47|10
1646840430000|2022-03-09 15:40:30|14734.98|14614.98|14735.76|14615.76|14735.76|14615.76|14734.71|14614.71|10
1646840440000|2022-03-09 15:40:40|14735.95|14615.95|14735.79|14615.79|14736.29|14616.29|14735.09|14615.09|10
1646840450000|2022-03-09 15:40:50|14735.83|14615.83|14739.16|14619.16|14739.16|14619.16|14735.82|14615.82|10
1646840460000|2022-03-09 15:41:00|14739.56|14619.56|14740.82|14620.82|14741.19|14621.19|14739.56|14619.56|9
1646840470000|2022-03-09 15:41:10|14740.88|14620.88|14740.74|14620.74|14741.25|14621.25|14740.37|14620.37|10
1646840480000|2022-03-09 15:41:20|14740.61|14620.61|14741.43|14621.43|14741.46|14621.46|14740.59|14620.59|10
1646840490000|2022-03-09 15:41:30|14741.35|14621.35|14741.56|14621.56|14742.53|14622.53|14741.35|14621.35|10
1646840500000|2022-03-09 15:41:40|14741.95|14621.95|14741.29|14621.29|14741.95|14621.95|14741.1|14621.1|10
1646840510000|2022-03-09 15:41:50|14741.42|14621.42|14742.83|14622.83|14742.83|14622.83|14741.24|14621.24|10
1646840520000|2022-03-09 15:42:00|14742.79|14622.79|14742.79|14622.79|14742.79|14622.79|14742.02|14622.02|10
1646840530000|2022-03-09 15:42:10|14742.8|14622.8|14741.48|14621.48|14742.81|14622.81|14741.19|14621.19|10
1646840540000|2022-03-09 15:42:20|14743.27|14623.27|14747.11|14627.11|14747.6|14627.6|14743.08|14623.08|10
1646840550000|2022-03-09 15:42:30|14747.29|14627.29|14749.19|14629.19|14749.31|14629.31|14747.18|14627.18|10
1646840560000|2022-03-09 15:42:40|14748.7|14628.7|14752.74|14632.74|14752.74|14632.74|14748.35|14628.35|10
1646840570000|2022-03-09 15:42:50|14752.25|14632.25|14757.02|14637.02|14757.02|14637.02|14752.17|14632.17|10
1646840580000|2022-03-09 15:43:00|14757.18|14637.18|14754.54|14634.54|14757.42|14637.42|14754.54|14634.54|10
1646840590000|2022-03-09 15:43:10|14755.25|14635.25|14757.18|14637.18|14757.18|14637.18|14755.25|14635.25|10
1646840600000|2022-03-09 15:43:20|14757.09|14637.09|14760.92|14640.92|14760.92|14640.92|14757.09|14637.09|10
1646840610000|2022-03-09 15:43:30|14761.02|14641.02|14763.47|14643.47|14763.47|14643.47|14761.02|14641.02|10
1646840620000|2022-03-09 15:43:40|14763.65|14643.65|14766.54|14646.54|14766.54|14646.54|14763.65|14643.65|10
1646840630000|2022-03-09 15:43:50|14766.52|14646.52|14767.07|14647.07|14767.07|14647.07|14766.14|14646.14|10
1646840640000|2022-03-09 15:44:00|14767.2|14647.2|14770.64|14650.64|14770.64|14650.64|14766.58|14646.58|10
1646840650000|2022-03-09 15:44:10|14770.34|14650.34|14775.42|14655.42|14775.67|14655.67|14770.34|14650.34|10
1646840660000|2022-03-09 15:44:20|14775.73|14655.73|14777.58|14657.58|14777.78|14657.78|14775.32|14655.32|10
1646840670000|2022-03-09 15:44:30|14777.15|14657.15|14784.35|14664.35|14784.35|14664.35|14777.15|14657.15|10
1646840680000|2022-03-09 15:44:40|14784.49|14664.49|14784.75|14664.75|14785.11|14665.11|14783.61|14663.61|10
1646840690000|2022-03-09 15:44:50|14785.09|14665.09|14786.48|14666.48|14786.48|14666.48|14784.91|14664.91|10
1646840700000|2022-03-09 15:45:00|14786.37|14666.37|14786.62|14666.62|14786.73|14666.73|14786.07|14666.07|10
1646840710000|2022-03-09 15:45:10|14786.76|14666.76|14788.21|14668.21|14788.64|14668.64|14786.7|14666.7|9
1646840720000|2022-03-09 15:45:20|14787.88|14667.88|14789.39|14669.39|14789.48|14669.48|14787.66|14667.66|10
1646840730000|2022-03-09 15:45:30|14789.76|14669.76|14792.39|14672.39|14792.39|14672.39|14789.76|14669.76|10
1646840740000|2022-03-09 15:45:40|14792.6|14672.6|14795.02|14675.02|14795.73|14675.73|14792.6|14672.6|10
1646840750000|2022-03-09 15:45:50|14794.77|14674.77|14795.05|14675.05|14796.41|14676.41|14794.77|14674.77|10
1646840760000|2022-03-09 15:46:00|14795.1|14675.1|14790.16|14670.16|14796.32|14676.32|14789.68|14669.68|10
1646840770000|2022-03-09 15:46:10|14789.85|14669.85|14792.38|14672.38|14792.38|14672.38|14788.48|14668.48|10
1646840780000|2022-03-09 15:46:20|14792.56|14672.56|14797.98|14677.98|14797.98|14677.98|14792.08|14672.08|10
1646840790000|2022-03-09 15:46:30|14798.17|14678.17|14799.72|14679.72|14800.21|14680.21|14798.17|14678.17|9
1646840800000|2022-03-09 15:46:40|14800.24|14680.24|14798.53|14678.53|14800.32|14680.32|14795.2|14675.2|10
1646840810000|2022-03-09 15:46:50|14801.13|14681.13|14807.19|14687.19|14808.18|14688.18|14801.13|14681.13|10
1646840820000|2022-03-09 15:47:00|14808.38|14688.38|14796.24|14676.24|14808.38|14688.38|14796.24|14676.24|10
1646840830000|2022-03-09 15:47:10|14795.8|14675.8|14792.32|14672.32|14795.8|14675.8|14791.16|14671.16|10
1646840840000|2022-03-09 15:47:20|14792.22|14672.22|14790.01|14670.01|14792.22|14672.22|14789.88|14669.88|10
1646840850000|2022-03-09 15:47:30|14790.21|14670.21|14794.71|14674.71|14794.71|14674.71|14789.24|14669.24|10
1646840860000|2022-03-09 15:47:40|14794.96|14674.96|14800.42|14680.42|14800.42|14680.42|14794.96|14674.96|10
1646840870000|2022-03-09 15:47:50|14800.9|14680.9|14803.87|14683.87|14803.87|14683.87|14800.9|14680.9|10
1646840880000|2022-03-09 15:48:00|14803.96|14683.96|14802.38|14682.38|14803.96|14683.96|14802.38|14682.38|8
1646840890000|2022-03-09 15:48:10|14801.81|14681.81|14802.09|14682.09|14802.09|14682.09|14801.4|14681.4|9
1646840900000|2022-03-09 15:48:20|14802.39|14682.39|14803.81|14683.81|14804.38|14684.38|14802.31|14682.31|10
1646840910000|2022-03-09 15:48:30|14804.39|14684.39|14801.27|14681.27|14804.8|14684.8|14801.27|14681.27|10
1646840920000|2022-03-09 15:48:40|14801.38|14681.38|14801.47|14681.47|14801.53|14681.53|14801.07|14681.07|9
1646840930000|2022-03-09 15:48:50|14801.53|14681.53|14802.37|14682.37|14802.37|14682.37|14801.18|14681.18|10
1646840940000|2022-03-09 15:49:00|14801.79|14681.79|14802.88|14682.88|14803.01|14683.01|14801.51|14681.51|10
1646840950000|2022-03-09 15:49:10|14803.56|14683.56|14802.67|14682.67|14803.94|14683.94|14802.67|14682.67|9
1646840960000|2022-03-09 15:49:20|14801.82|14681.82|14801.29|14681.29|14801.92|14681.92|14800.28|14680.28|10
1646840970000|2022-03-09 15:49:30|14801.09|14681.09|14801.68|14681.68|14801.68|14681.68|14799.48|14679.48|10
1646840980000|2022-03-09 15:49:40|14801.74|14681.74|14803.26|14683.26|14803.63|14683.63|14801.74|14681.74|10
1646840990000|2022-03-09 15:49:50|14803.29|14683.29|14799.72|14679.72|14803.46|14683.46|14799.72|14679.72|10
1646841000000|2022-03-09 15:50:00|14799.71|14679.71|14801.38|14681.38|14801.38|14681.38|14799.52|14679.52|10
1646841010000|2022-03-09 15:50:10|14801.4|14681.4|14804.43|14684.43|14805.37|14685.37|14801.27|14681.27|9
1646841020000|2022-03-09 15:50:20|14804.47|14684.47|14803.97|14683.97|14805.59|14685.59|14803.97|14683.97|10
1646841030000|2022-03-09 15:50:30|14804.04|14684.04|14808.77|14688.77|14808.77|14688.77|14803.62|14683.62|10
1646841040000|2022-03-09 15:50:40|14808.95|14688.95|14811.11|14691.11|14811.25|14691.25|14808.95|14688.95|10
1646841050000|2022-03-09 15:50:50|14812.06|14692.06|14808.95|14688.95|14812.53|14692.53|14808.95|14688.95|10
1646841060000|2022-03-09 15:51:00|14809.64|14689.64|14811.05|14691.05|14811.19|14691.19|14809.64|14689.64|10
1646841070000|2022-03-09 15:51:10|14811.03|14691.03|14811.21|14691.21|14812.5|14692.5|14811.03|14691.03|10
1646841080000|2022-03-09 15:51:20|14811.01|14691.01|14809.49|14689.49|14811.01|14691.01|14809.49|14689.49|10
1646841090000|2022-03-09 15:51:30|14809.28|14689.28|14810.11|14690.11|14810.2|14690.2|14809.19|14689.19|10
1646841100000|2022-03-09 15:51:40|14810.25|14690.25|14809.1|14689.1|14810.25|14690.25|14808.7|14688.7|10
1646841110000|2022-03-09 15:51:50|14808.84|14688.84|14805.02|14685.02|14808.84|14688.84|14805.02|14685.02|10
1646841120000|2022-03-09 15:52:00|14805.04|14685.04|14801.37|14681.37|14805.04|14685.04|14801.37|14681.37|10
1646841130000|2022-03-09 15:52:10|14801.51|14681.51|14796.61|14676.61|14801.57|14681.57|14796.61|14676.61|10
1646841140000|2022-03-09 15:52:20|14791.37|14671.37|14788.25|14668.25|14791.37|14671.37|14788.25|14668.25|10
1646841150000|2022-03-09 15:52:30|14787.22|14667.22|14782.8|14662.8|14787.22|14667.22|14782.8|14662.8|10
1646841160000|2022-03-09 15:52:40|14782.83|14662.83|14782.22|14662.22|14783.05|14663.05|14782.22|14662.22|10
1646841170000|2022-03-09 15:52:50|14782.13|14662.13|14779.49|14659.49|14782.13|14662.13|14779.13|14659.13|10
1646841180000|2022-03-09 15:53:00|14779.25|14659.25|14778.8|14658.8|14780.51|14660.51|14778.8|14658.8|10
1646841190000|2022-03-09 15:53:10|14779.06|14659.06|14778.6|14658.6|14779.12|14659.12|14778.35|14658.35|9
1646841200000|2022-03-09 15:53:20|14778.61|14658.61|14778.42|14658.42|14778.61|14658.61|14778.03|14658.03|8
1646841210000|2022-03-09 15:53:30|14778.47|14658.47|14779.03|14659.03|14779.14|14659.14|14778.38|14658.38|9
1646841220000|2022-03-09 15:53:40|14778.49|14658.49|14771.56|14651.56|14778.49|14658.49|14771.56|14651.56|10
1646841230000|2022-03-09 15:53:50|14770.44|14650.44|14765.39|14645.39|14770.44|14650.44|14765.39|14645.39|10
1646841240000|2022-03-09 15:54:00|14765.35|14645.35|14765.17|14645.17|14765.57|14645.57|14764.45|14644.45|10
1646841250000|2022-03-09 15:54:10|14764.76|14644.76|14755.61|14635.61|14764.76|14644.76|14755.61|14635.61|10
1646841260000|2022-03-09 15:54:20|14755.17|14635.17|14748.25|14628.25|14755.17|14635.17|14747.57|14627.57|10
1646841270000|2022-03-09 15:54:30|14748.02|14628.02|14753.73|14633.73|14753.73|14633.73|14748.02|14628.02|10
1646841280000|2022-03-09 15:54:40|14754.81|14634.81|14757.24|14637.24|14757.24|14637.24|14754.81|14634.81|9
1646841290000|2022-03-09 15:54:50|14757.89|14637.89|14758.04|14638.04|14758.58|14638.58|14757.82|14637.82|9
1646841300000|2022-03-09 15:55:00|14757.81|14637.81|14755.57|14635.57|14757.84|14637.84|14754.87|14634.87|10
1646841310000|2022-03-09 15:55:10|14755.82|14635.82|14758.59|14638.59|14758.59|14638.59|14755.82|14635.82|10
1646841320000|2022-03-09 15:55:20|14758.56|14638.56|14755|14635|14758.63|14638.63|14754.41|14634.41|9
1646841330000|2022-03-09 15:55:30|14756.69|14636.69|14755.42|14635.42|14756.77|14636.77|14754.35|14634.35|10
1646841340000|2022-03-09 15:55:40|14755.88|14635.88|14756.3|14636.3|14756.55|14636.55|14755.81|14635.81|10
1646841350000|2022-03-09 15:55:50|14757.06|14637.06|14759.2|14639.2|14759.2|14639.2|14756.97|14636.97|10
1646841360000|2022-03-09 15:56:00|14758.85|14638.85|14759.03|14639.03|14759.37|14639.37|14758.52|14638.52|8
1646841370000|2022-03-09 15:56:10|14758.95|14638.95|14757.58|14637.58|14758.95|14638.95|14757.52|14637.52|10
1646841380000|2022-03-09 15:56:20|14757.5|14637.5|14757.75|14637.75|14757.79|14637.79|14757.19|14637.19|10
1646841390000|2022-03-09 15:56:30|14758.87|14638.87|14760.07|14640.07|14760.07|14640.07|14758.26|14638.26|10
1646841400000|2022-03-09 15:56:40|14760.23|14640.23|14762.62|14642.62|14762.99|14642.99|14760.23|14640.23|8
1646841410000|2022-03-09 15:56:50|14763.57|14643.57|14765.3|14645.3|14765.3|14645.3|14763.57|14643.57|10
1646841420000|2022-03-09 15:57:00|14765.34|14645.34|14765.91|14645.91|14765.91|14645.91|14764.81|14644.81|10
1646841430000|2022-03-09 15:57:10|14766.07|14646.07|14766.71|14646.71|14766.96|14646.96|14764.74|14644.74|10
1646841440000|2022-03-09 15:57:20|14766.81|14646.81|14766.44|14646.44|14766.83|14646.83|14766.41|14646.41|9
1646841450000|2022-03-09 15:57:30|14766.45|14646.45|14766.04|14646.04|14766.76|14646.76|14765.69|14645.69|9
1646841460000|2022-03-09 15:57:40|14765.56|14645.56|14766.51|14646.51|14767.47|14647.47|14764.96|14644.96|10
1646841470000|2022-03-09 15:57:50|14767.05|14647.05|14775.9|14655.9|14776.25|14656.25|14767.05|14647.05|10
1646841480000|2022-03-09 15:58:00|14776.07|14656.07|14781.34|14661.34|14781.67|14661.67|14776.07|14656.07|10
1646841490000|2022-03-09 15:58:10|14781.54|14661.54|14782.62|14662.62|14782.62|14662.62|14781.16|14661.16|10
1646841500000|2022-03-09 15:58:20|14782.54|14662.54|14782.97|14662.97|14783.08|14663.08|14782.03|14662.03|10
1646841510000|2022-03-09 15:58:30|14782.98|14662.98|14785.14|14665.14|14785.14|14665.14|14782.98|14662.98|10
1646841520000|2022-03-09 15:58:40|14785.83|14665.83|14790.94|14670.94|14790.94|14670.94|14785.83|14665.83|10
1646841530000|2022-03-09 15:58:50|14793.22|14673.22|14790.3|14670.3|14793.22|14673.22|14789.68|14669.68|10
1646841540000|2022-03-09 15:59:00|14790.16|14670.16|14812.17|14692.17|14813.15|14693.15|14788.37|14668.37|10
1646841550000|2022-03-09 15:59:10|14814.99|14694.99|14820.36|14700.36|14820.36|14700.36|14814.99|14694.99|10
1646841560000|2022-03-09 15:59:20|14820.65|14700.65|14811.57|14691.57|14820.65|14700.65|14811.57|14691.57|10
1646841570000|2022-03-09 15:59:30|14810.21|14690.21|14808.51|14688.51|14810.21|14690.21|14808.51|14688.51|10
1646841580000|2022-03-09 15:59:40|14808.99|14688.99|14808.17|14688.17|14810.63|14690.63|14808.17|14688.17|10
1646841590000|2022-03-09 15:59:50|14807.73|14687.73|14810.32|14690.32|14810.32|14690.32|14807.58|14687.58|10
1646841600000|2022-03-09 16:00:00|14810.37|14690.37|14809.31|14689.31|14810.91|14690.91|14808.75|14688.75|10
1646841610000|2022-03-09 16:00:10|14809.36|14689.36|14812.39|14692.39|14812.39|14692.39|14809.36|14689.36|10
1646841620000|2022-03-09 16:00:20|14812.33|14692.33|14814.62|14694.62|14816.33|14696.33|14812.33|14692.33|10
1646841630000|2022-03-09 16:00:30|14814.72|14694.72|14813.61|14693.61|14815.41|14695.41|14813.55|14693.55|10
1646841640000|2022-03-09 16:00:40|14812.94|14692.94|14812.38|14692.38|14814.28|14694.28|14812.38|14692.38|10
1646841650000|2022-03-09 16:00:50|14812.5|14692.5|14809.33|14689.33|14812.75|14692.75|14809.33|14689.33|10
1646841660000|2022-03-09 16:01:00|14809.07|14689.07|14799.39|14679.39|14809.07|14689.07|14799.39|14679.39|10
1646841670000|2022-03-09 16:01:10|14797.98|14677.98|14793.24|14673.24|14797.98|14677.98|14793.24|14673.24|10
1646841680000|2022-03-09 16:01:20|14793.28|14673.28|14791.4|14671.4|14793.28|14673.28|14791.28|14671.28|10
1646841690000|2022-03-09 16:01:30|14791.41|14671.41|14796.24|14676.24|14796.24|14676.24|14791.41|14671.41|10
1646841700000|2022-03-09 16:01:40|14798.32|14678.32|14805.07|14685.07|14805.07|14685.07|14798.32|14678.32|10
1646841710000|2022-03-09 16:01:50|14805.17|14685.17|14810.06|14690.06|14810.06|14690.06|14805.17|14685.17|10
1646841720000|2022-03-09 16:02:00|14810.81|14690.81|14814.31|14694.31|14814.31|14694.31|14810.81|14690.81|10
1646841730000|2022-03-09 16:02:10|14814.55|14694.55|14817.84|14697.84|14817.84|14697.84|14813.5|14693.5|10
1646841740000|2022-03-09 16:02:20|14819.1|14699.1|14822.44|14702.44|14822.54|14702.54|14819.1|14699.1|10
1646841750000|2022-03-09 16:02:30|14822.17|14702.17|14818.15|14698.15|14822.17|14702.17|14818.15|14698.15|10
1646841760000|2022-03-09 16:02:40|14817.23|14697.23|14813.53|14693.53|14817.23|14697.23|14813.35|14693.35|10
1646841770000|2022-03-09 16:02:50|14813.33|14693.33|14813.32|14693.32|14813.33|14693.33|14812.79|14692.79|9
1646841780000|2022-03-09 16:03:00|14812.5|14692.5|14810.49|14690.49|14812.79|14692.79|14810.26|14690.26|10
1646841790000|2022-03-09 16:03:10|14809.8|14689.8|14810.49|14690.49|14812.35|14692.35|14809.57|14689.57|10
1646841800000|2022-03-09 16:03:20|14809.79|14689.79|14807.8|14687.8|14809.79|14689.79|14807.8|14687.8|10
1646841810000|2022-03-09 16:03:30|14807.6|14687.6|14807.31|14687.31|14807.62|14687.62|14807.19|14687.19|9
1646841820000|2022-03-09 16:03:40|14808.25|14688.25|14809.63|14689.63|14809.99|14689.99|14808.25|14688.25|10
1646841830000|2022-03-09 16:03:50|14809.53|14689.53|14809.71|14689.71|14809.74|14689.74|14809.06|14689.06|10
1646841840000|2022-03-09 16:04:00|14809.48|14689.48|14810.77|14690.77|14810.77|14690.77|14808.73|14688.73|10
1646841850000|2022-03-09 16:04:10|14812.06|14692.06|14814.81|14694.81|14814.95|14694.95|14812.06|14692.06|10
1646841860000|2022-03-09 16:04:20|14814.67|14694.67|14809.64|14689.64|14814.67|14694.67|14809.64|14689.64|10
1646841870000|2022-03-09 16:04:30|14808.36|14688.36|14803.69|14683.69|14808.36|14688.36|14803.69|14683.69|10
1646841880000|2022-03-09 16:04:40|14798.05|14678.05|14797.49|14677.49|14798.12|14678.12|14797.29|14677.29|9
1646841890000|2022-03-09 16:04:50|14797.37|14677.37|14791.88|14671.88|14797.37|14677.37|14791.88|14671.88|10
1646841900000|2022-03-09 16:05:00|14791.87|14671.87|14791.15|14671.15|14791.87|14671.87|14789.94|14669.94|10
1646841910000|2022-03-09 16:05:10|14791.3|14671.3|14795.66|14675.66|14795.66|14675.66|14791.3|14671.3|10
1646841920000|2022-03-09 16:05:20|14795.7|14675.7|14793.57|14673.57|14795.91|14675.91|14793.57|14673.57|10
1646841930000|2022-03-09 16:05:30|14792.69|14672.69|14787.23|14667.23|14792.69|14672.69|14787.23|14667.23|10
1646841940000|2022-03-09 16:05:40|14787.16|14667.16|14785.8|14665.8|14787.16|14667.16|14784.93|14664.93|10
1646841950000|2022-03-09 16:05:50|14786.28|14666.28|14786.96|14666.96|14786.96|14666.96|14785.81|14665.81|10
1646841960000|2022-03-09 16:06:00|14787.12|14667.12|14786.19|14666.19|14787.62|14667.62|14786.18|14666.18|10
1646841970000|2022-03-09 16:06:10|14786.05|14666.05|14788.24|14668.24|14788.85|14668.85|14785.98|14665.98|10
1646841980000|2022-03-09 16:06:20|14788.32|14668.32|14787.91|14667.91|14788.42|14668.42|14786.78|14666.78|10
1646841990000|2022-03-09 16:06:30|14788.01|14668.01|14785.7|14665.7|14788.01|14668.01|14785.1|14665.1|10
1646842000000|2022-03-09 16:06:40|14785.6|14665.6|14785.86|14665.86|14785.86|14665.86|14785.32|14665.32|10
1646842010000|2022-03-09 16:06:50|14786.15|14666.15|14785.71|14665.71|14786.69|14666.69|14785.58|14665.58|9
1646842020000|2022-03-09 16:07:00|14785.82|14665.82|14785.3|14665.3|14785.9|14665.9|14785.16|14665.16|10
1646842030000|2022-03-09 16:07:10|14785.19|14665.19|14785.78|14665.78|14785.78|14665.78|14784.55|14664.55|10
1646842040000|2022-03-09 16:07:20|14785.56|14665.56|14787.7|14667.7|14788.33|14668.33|14785.36|14665.36|10
1646842050000|2022-03-09 16:07:30|14787.35|14667.35|14785.3|14665.3|14787.35|14667.35|14785.18|14665.18|10
1646842060000|2022-03-09 16:07:40|14785.19|14665.19|14786.49|14666.49|14786.49|14666.49|14785.19|14665.19|8
1646842070000|2022-03-09 16:07:50|14785.81|14665.81|14787.7|14667.7|14787.7|14667.7|14785.38|14665.38|8
1646842080000|2022-03-09 16:08:00|14787.8|14667.8|14786.44|14666.44|14788.81|14668.81|14786.44|14666.44|10
1646842090000|2022-03-09 16:08:10|14783.24|14663.24|14785.03|14665.03|14785.03|14665.03|14781.73|14661.73|10
1646842100000|2022-03-09 16:08:20|14784.89|14664.89|14786.51|14666.51|14787.35|14667.35|14784.89|14664.89|9
1646842110000|2022-03-09 16:08:30|14785.87|14665.87|14786.16|14666.16|14786.16|14666.16|14784.8|14664.8|9
1646842120000|2022-03-09 16:08:40|14786.29|14666.29|14784.53|14664.53|14786.29|14666.29|14783.67|14663.67|10
1646842130000|2022-03-09 16:08:50|14784.91|14664.91|14782.5|14662.5|14784.91|14664.91|14782.5|14662.5|9
1646842140000|2022-03-09 16:09:00|14782.24|14662.24|14781.96|14661.96|14782.24|14662.24|14781.96|14661.96|8
1646842150000|2022-03-09 16:09:10|14781.79|14661.79|14778.11|14658.11|14781.79|14661.79|14777.97|14657.97|10
1646842160000|2022-03-09 16:09:20|14777.55|14657.55|14772.07|14652.07|14777.55|14657.55|14772.07|14652.07|10
1646842170000|2022-03-09 16:09:30|14771.78|14651.78|14764.65|14644.65|14771.78|14651.78|14764.65|14644.65|10
1646842180000|2022-03-09 16:09:40|14765|14645|14763.53|14643.53|14765.11|14645.11|14763.45|14643.45|9
1646842190000|2022-03-09 16:09:50|14763.86|14643.86|14766.18|14646.18|14766.42|14646.42|14763.86|14643.86|10
1646842200000|2022-03-09 16:10:00|14765.02|14645.02|14766.82|14646.82|14766.82|14646.82|14765.02|14645.02|10
1646842210000|2022-03-09 16:10:10|14767.43|14647.43|14764.86|14644.86|14767.43|14647.43|14764.43|14644.43|10
1646842220000|2022-03-09 16:10:20|14763.69|14643.69|14762.28|14642.28|14763.69|14643.69|14762.28|14642.28|10
1646842230000|2022-03-09 16:10:30|14762.26|14642.26|14759.04|14639.04|14762.26|14642.26|14758.78|14638.78|10
1646842240000|2022-03-09 16:10:40|14758.53|14638.53|14759.15|14639.15|14759.22|14639.22|14758.04|14638.04|10
1646842250000|2022-03-09 16:10:50|14759.22|14639.22|14760.46|14640.46|14760.65|14640.65|14759.22|14639.22|10
1646842260000|2022-03-09 16:11:00|14760.4|14640.4|14755.62|14635.62|14760.4|14640.4|14755.62|14635.62|10
1646842270000|2022-03-09 16:11:10|14755.56|14635.56|14753.14|14633.14|14755.56|14635.56|14752.97|14632.97|10
1646842280000|2022-03-09 16:11:20|14753.29|14633.29|14752.15|14632.15|14753.44|14633.44|14751.93|14631.93|10
1646842290000|2022-03-09 16:11:30|14752.11|14632.11|14752.84|14632.84|14752.91|14632.91|14752.11|14632.11|10
1646842300000|2022-03-09 16:11:40|14752.74|14632.74|14752.19|14632.19|14752.94|14632.94|14752.19|14632.19|10
1646842310000|2022-03-09 16:11:50|14751.23|14631.23|14751.12|14631.12|14751.96|14631.96|14751.03|14631.03|10
1646842320000|2022-03-09 16:12:00|14750.82|14630.82|14748.46|14628.46|14750.86|14630.86|14747.61|14627.61|10
1646842330000|2022-03-09 16:12:10|14747.44|14627.44|14744.84|14624.84|14747.44|14627.44|14744.58|14624.58|10
1646842340000|2022-03-09 16:12:20|14744.58|14624.58|14743.56|14623.56|14744.77|14624.77|14743.56|14623.56|9
1646842350000|2022-03-09 16:12:30|14743.66|14623.66|14743.41|14623.41|14744.09|14624.09|14743.41|14623.41|10
1646842360000|2022-03-09 16:12:40|14743.01|14623.01|14742.06|14622.06|14743.01|14623.01|14742.06|14622.06|9
1646842370000|2022-03-09 16:12:50|14741.81|14621.81|14736|14616|14741.81|14621.81|14736|14616|10
1646842380000|2022-03-09 16:13:00|14734.47|14614.47|14733.14|14613.14|14734.49|14614.49|14733.05|14613.05|10
1646842390000|2022-03-09 16:13:10|14732.9|14612.9|14732.46|14612.46|14732.9|14612.9|14731.39|14611.39|10
1646842400000|2022-03-09 16:13:20|14732.62|14612.62|14733.43|14613.43|14733.43|14613.43|14732.62|14612.62|10
1646842410000|2022-03-09 16:13:30|14733.9|14613.9|14735.16|14615.16|14735.21|14615.21|14733.67|14613.67|10
1646842420000|2022-03-09 16:13:40|14735.22|14615.22|14735.01|14615.01|14735.56|14615.56|14735.01|14615.01|10
1646842430000|2022-03-09 16:13:50|14735.02|14615.02|14736.64|14616.64|14736.82|14616.82|14734.98|14614.98|10
1646842440000|2022-03-09 16:14:00|14736.6|14616.6|14736.55|14616.55|14736.92|14616.92|14736.33|14616.33|10
1646842450000|2022-03-09 16:14:10|14736.77|14616.77|14736.42|14616.42|14736.77|14616.77|14735.76|14615.76|10
1646842460000|2022-03-09 16:14:20|14736.13|14616.13|14736.6|14616.6|14738.05|14618.05|14736.08|14616.08|10
1646842470000|2022-03-09 16:14:30|14736.37|14616.37|14741.53|14621.53|14741.53|14621.53|14736.37|14616.37|10
1646842480000|2022-03-09 16:14:40|14741.55|14621.55|14742.09|14622.09|14742.71|14622.71|14741.54|14621.54|10
1646842490000|2022-03-09 16:14:50|14742.4|14622.4|14745.11|14625.11|14745.11|14625.11|14742.4|14622.4|10
1646842500000|2022-03-09 16:15:00|14746.34|14626.34|14745.45|14625.45|14746.85|14626.85|14745.45|14625.45|10
1646842510000|2022-03-09 16:15:10|14745.65|14625.65|14744.65|14624.65|14746.47|14626.47|14744.65|14624.65|9
1646842520000|2022-03-09 16:15:20|14745.12|14625.12|14740.58|14620.58|14745.12|14625.12|14740.06|14620.06|10
1646842530000|2022-03-09 16:15:30|14739.89|14619.89|14738.25|14618.25|14739.89|14619.89|14737.66|14617.66|10
1646842540000|2022-03-09 16:15:40|14738.11|14618.11|14738.31|14618.31|14738.31|14618.31|14736|14616|10
1646842550000|2022-03-09 16:15:50|14738.79|14618.79|14740.59|14620.59|14740.97|14620.97|14738.79|14618.79|10
1646842560000|2022-03-09 16:16:00|14740.39|14620.39|14740.89|14620.89|14741.16|14621.16|14739.3|14619.3|10
1646842570000|2022-03-09 16:16:10|14741.34|14621.34|14745.62|14625.62|14745.65|14625.65|14741.34|14621.34|10
1646842580000|2022-03-09 16:16:20|14745.56|14625.56|14750.13|14630.13|14751.2|14631.2|14745.56|14625.56|10
1646842590000|2022-03-09 16:16:30|14748.86|14628.86|14751.31|14631.31|14751.31|14631.31|14748.81|14628.81|10
1646842600000|2022-03-09 16:16:40|14751.5|14631.5|14752.04|14632.04|14754.52|14634.52|14751.5|14631.5|10
1646842610000|2022-03-09 16:16:50|14751.82|14631.82|14752.27|14632.27|14753.42|14633.42|14751.78|14631.78|10
1646842620000|2022-03-09 16:17:00|14752.04|14632.04|14751.45|14631.45|14752.46|14632.46|14751.07|14631.07|10
1646842630000|2022-03-09 16:17:10|14751.48|14631.48|14750.99|14630.99|14751.48|14631.48|14750.9|14630.9|10
1646842640000|2022-03-09 16:17:20|14751.47|14631.47|14755.75|14635.75|14755.75|14635.75|14751.21|14631.21|10
1646842650000|2022-03-09 16:17:30|14755.85|14635.85|14756.55|14636.55|14757.33|14637.33|14755.85|14635.85|10
1646842660000|2022-03-09 16:17:40|14756.4|14636.4|14759.94|14639.94|14760|14640|14756.4|14636.4|10
1646842670000|2022-03-09 16:17:50|14762.14|14642.14|14763.02|14643.02|14763.02|14643.02|14761.8|14641.8|10
1646842680000|2022-03-09 16:18:00|14763.39|14643.39|14762.73|14642.73|14764.84|14644.84|14762.55|14642.55|10
1646842690000|2022-03-09 16:18:10|14762.71|14642.71|14763.92|14643.92|14763.92|14643.92|14762.65|14642.65|9
1646842700000|2022-03-09 16:18:20|14763.89|14643.89|14763.06|14643.06|14764.8|14644.8|14763.06|14643.06|10
1646842710000|2022-03-09 16:18:30|14763.2|14643.2|14761.1|14641.1|14763.2|14643.2|14761.1|14641.1|7
1646842720000|2022-03-09 16:18:40|14761.5|14641.5|14765.97|14645.97|14765.97|14645.97|14761.5|14641.5|10
1646842730000|2022-03-09 16:18:50|14765.54|14645.54|14766.07|14646.07|14766.72|14646.72|14765.54|14645.54|10
1646842740000|2022-03-09 16:19:00|14766.66|14646.66|14767.46|14647.46|14767.68|14647.68|14766.66|14646.66|10
1646842750000|2022-03-09 16:19:10|14767.47|14647.47|14770.79|14650.79|14770.79|14650.79|14767.25|14647.25|9
1646842760000|2022-03-09 16:19:20|14771.12|14651.12|14772.54|14652.54|14772.54|14652.54|14771.12|14651.12|10
1646842770000|2022-03-09 16:19:30|14772.36|14652.36|14774.84|14654.84|14776.17|14656.17|14772.36|14652.36|10
1646842780000|2022-03-09 16:19:40|14774.73|14654.73|14777.85|14657.85|14778.04|14658.04|14774.32|14654.32|10
1646842790000|2022-03-09 16:19:50|14777.65|14657.65|14779.13|14659.13|14779.13|14659.13|14777.41|14657.41|10
1646842800000|2022-03-09 16:20:00|14779.75|14659.75|14777.85|14657.85|14779.75|14659.75|14777.58|14657.58|10
1646842810000|2022-03-09 16:20:10|14776.64|14656.64|14759.41|14639.41|14776.64|14656.64|14759.41|14639.41|10
1646842820000|2022-03-09 16:20:20|14758.78|14638.78|14757.62|14637.62|14758.82|14638.82|14757|14637|10
1646842830000|2022-03-09 16:20:30|14757.93|14637.93|14765.19|14645.19|14765.19|14645.19|14757.93|14637.93|10
1646842840000|2022-03-09 16:20:40|14766.21|14646.21|14770.66|14650.66|14770.66|14650.66|14766.21|14646.21|10
1646842850000|2022-03-09 16:20:50|14770.18|14650.18|14772.44|14652.44|14772.58|14652.58|14770.18|14650.18|9
1646842860000|2022-03-09 16:21:00|14772.38|14652.38|14771.42|14651.42|14772.38|14652.38|14770.39|14650.39|10
1646842870000|2022-03-09 16:21:10|14771.81|14651.81|14773.37|14653.37|14773.37|14653.37|14771.76|14651.76|10
1646842880000|2022-03-09 16:21:20|14773.8|14653.8|14778.84|14658.84|14778.84|14658.84|14773.8|14653.8|10
1646842890000|2022-03-09 16:21:30|14778.77|14658.77|14779.59|14659.59|14779.78|14659.78|14778.69|14658.69|10
1646842900000|2022-03-09 16:21:40|14780.17|14660.17|14780.81|14660.81|14781.06|14661.06|14780.06|14660.06|10
1646842910000|2022-03-09 16:21:50|14780.77|14660.77|14780.74|14660.74|14781|14661|14779.57|14659.57|10
1646842920000|2022-03-09 16:22:00|14780.81|14660.81|14779.54|14659.54|14781.07|14661.07|14779.54|14659.54|10
1646842930000|2022-03-09 16:22:10|14779.56|14659.56|14779.59|14659.59|14780.51|14660.51|14779.19|14659.19|10
1646842940000|2022-03-09 16:22:20|14779.72|14659.72|14777.61|14657.61|14779.72|14659.72|14777.31|14657.31|10
1646842950000|2022-03-09 16:22:30|14777.42|14657.42|14780.47|14660.47|14781.13|14661.13|14777.42|14657.42|10
1646842960000|2022-03-09 16:22:40|14779.92|14659.92|14780.46|14660.46|14781.18|14661.18|14779.92|14659.92|10
1646842970000|2022-03-09 16:22:50|14780.33|14660.33|14778.39|14658.39|14780.33|14660.33|14778.39|14658.39|10
1646842980000|2022-03-09 16:23:00|14778.45|14658.45|14781.2|14661.2|14781.2|14661.2|14778.02|14658.02|10
1646842990000|2022-03-09 16:23:10|14781.48|14661.48|14781.51|14661.51|14781.51|14661.51|14781.07|14661.07|10
1646843000000|2022-03-09 16:23:20|14781.44|14661.44|14782.96|14662.96|14782.96|14662.96|14781.44|14661.44|10
1646843010000|2022-03-09 16:23:30|14783.05|14663.05|14783.02|14663.02|14783.16|14663.16|14782.19|14662.19|10
1646843020000|2022-03-09 16:23:40|14783|14663|14782.93|14662.93|14784.05|14664.05|14782.93|14662.93|10
1646843030000|2022-03-09 16:23:50|14782.74|14662.74|14782.4|14662.4|14783.07|14663.07|14782.17|14662.17|9
1646843040000|2022-03-09 16:24:00|14782.38|14662.38|14782.87|14662.87|14783.2|14663.2|14782.19|14662.19|10
1646843050000|2022-03-09 16:24:10|14782.59|14662.59|14781.15|14661.15|14782.93|14662.93|14781.15|14661.15|10
1646843060000|2022-03-09 16:24:20|14781.12|14661.12|14780.12|14660.12|14781.39|14661.39|14780.12|14660.12|10
1646843070000|2022-03-09 16:24:30|14780.1|14660.1|14779.41|14659.41|14780.1|14660.1|14778.82|14658.82|10
1646843080000|2022-03-09 16:24:40|14779.53|14659.53|14778.42|14658.42|14779.53|14659.53|14778.42|14658.42|10
1646843090000|2022-03-09 16:24:50|14778.32|14658.32|14778.44|14658.44|14778.44|14658.44|14777.82|14657.82|9
1646843100000|2022-03-09 16:25:00|14777.89|14657.89|14775.39|14655.39|14778.21|14658.21|14775.29|14655.29|10
1646843110000|2022-03-09 16:25:10|14774.93|14654.93|14770.06|14650.06|14775.1|14655.1|14770.06|14650.06|10
1646843120000|2022-03-09 16:25:20|14770.01|14650.01|14764.52|14644.52|14770.01|14650.01|14764.52|14644.52|10
1646843130000|2022-03-09 16:25:30|14763.69|14643.69|14763.17|14643.17|14764.36|14644.36|14763.17|14643.17|10
1646843140000|2022-03-09 16:25:40|14763.53|14643.53|14766.8|14646.8|14766.8|14646.8|14763.49|14643.49|10
1646843150000|2022-03-09 16:25:50|14766.98|14646.98|14770.78|14650.78|14770.78|14650.78|14766.98|14646.98|9
1646843160000|2022-03-09 16:26:00|14771.94|14651.94|14773.32|14653.32|14773.32|14653.32|14771.88|14651.88|10
1646843170000|2022-03-09 16:26:10|14773.49|14653.49|14778.26|14658.26|14778.26|14658.26|14773.38|14653.38|9
1646843180000|2022-03-09 16:26:20|14779.32|14659.32|14779.15|14659.15|14780.23|14660.23|14778.6|14658.6|10
1646843190000|2022-03-09 16:26:30|14778.36|14658.36|14786.83|14666.83|14786.83|14666.83|14778.24|14658.24|10
1646843200000|2022-03-09 16:26:40|14786.94|14666.94|14786.56|14666.56|14786.94|14666.94|14780.58|14660.58|10
1646843210000|2022-03-09 16:26:50|14788.44|14668.44|14793.54|14673.54|14793.54|14673.54|14788.44|14668.44|10
1646843220000|2022-03-09 16:27:00|14794.35|14674.35|14796.49|14676.49|14797.24|14677.24|14794.35|14674.35|10
1646843230000|2022-03-09 16:27:10|14796.63|14676.63|14796.55|14676.55|14796.79|14676.79|14796.01|14676.01|9
1646843240000|2022-03-09 16:27:20|14796.19|14676.19|14793.58|14673.58|14796.44|14676.44|14793.58|14673.58|10
1646843250000|2022-03-09 16:27:30|14793.48|14673.48|14795.26|14675.26|14796.15|14676.15|14793.48|14673.48|10
1646843260000|2022-03-09 16:27:40|14795.14|14675.14|14796.23|14676.23|14796.99|14676.99|14795.14|14675.14|10
1646843270000|2022-03-09 16:27:50|14796.04|14676.04|14796.32|14676.32|14796.82|14676.82|14796.04|14676.04|10
1646843280000|2022-03-09 16:28:00|14797.62|14677.62|14797.37|14677.37|14797.62|14677.62|14796.9|14676.9|10
1646843290000|2022-03-09 16:28:10|14796.8|14676.8|14797.99|14677.99|14798.74|14678.74|14796.79|14676.79|10
1646843300000|2022-03-09 16:28:20|14797.68|14677.68|14792.26|14672.26|14797.68|14677.68|14792.26|14672.26|10
1646843310000|2022-03-09 16:28:30|14792.35|14672.35|14792.91|14672.91|14793.04|14673.04|14791.48|14671.48|10
1646843320000|2022-03-09 16:28:40|14792.85|14672.85|14793.66|14673.66|14793.78|14673.78|14792.71|14672.71|7
1646843330000|2022-03-09 16:28:50|14793.5|14673.5|14794.39|14674.39|14794.89|14674.89|14793.14|14673.14|9
1646843340000|2022-03-09 16:29:00|14794.76|14674.76|14790.58|14670.58|14794.76|14674.76|14790.58|14670.58|10
1646843350000|2022-03-09 16:29:10|14790.36|14670.36|14792.04|14672.04|14792.32|14672.32|14790.14|14670.14|10
1646843360000|2022-03-09 16:29:20|14791.95|14671.95|14791.88|14671.88|14792.52|14672.52|14791.88|14671.88|8
1646843370000|2022-03-09 16:29:30|14790.74|14670.74|14791.71|14671.71|14791.94|14671.94|14790.61|14670.61|10
1646843380000|2022-03-09 16:29:40|14791.58|14671.58|14790.42|14670.42|14791.58|14671.58|14790.18|14670.18|10
1646843390000|2022-03-09 16:29:50|14788.88|14668.88|14787.16|14667.16|14788.95|14668.95|14786.45|14666.45|10
1646843400000|2022-03-09 16:30:00|14786.82|14666.82|14785.72|14665.72|14786.82|14666.82|14784.55|14664.55|10
1646843410000|2022-03-09 16:30:10|14785.54|14665.54|14790.35|14670.35|14790.58|14670.58|14785.54|14665.54|10
1646843420000|2022-03-09 16:30:20|14790.09|14670.09|14786.93|14666.93|14790.09|14670.09|14786.93|14666.93|10
1646843430000|2022-03-09 16:30:30|14786.57|14666.57|14785.4|14665.4|14786.57|14666.57|14784.9|14664.9|10
1646843440000|2022-03-09 16:30:40|14785.76|14665.76|14782.66|14662.66|14786.15|14666.15|14782.66|14662.66|10
1646843450000|2022-03-09 16:30:50|14782.31|14662.31|14778.35|14658.35|14782.31|14662.31|14778.35|14658.35|10
1646843460000|2022-03-09 16:31:00|14778.55|14658.55|14778.42|14658.42|14779.03|14659.03|14778|14658|10
1646843470000|2022-03-09 16:31:10|14777.93|14657.93|14779.78|14659.78|14779.78|14659.78|14777.67|14657.67|10
1646843480000|2022-03-09 16:31:20|14779.75|14659.75|14779.45|14659.45|14780.84|14660.84|14779.45|14659.45|10
1646843490000|2022-03-09 16:31:30|14778.87|14658.87|14780.37|14660.37|14780.94|14660.94|14778.87|14658.87|10
1646843500000|2022-03-09 16:31:40|14779.92|14659.92|14778.43|14658.43|14779.92|14659.92|14778.38|14658.38|10
1646843510000|2022-03-09 16:31:50|14778.37|14658.37|14780.16|14660.16|14780.16|14660.16|14778.37|14658.37|9
1646843520000|2022-03-09 16:32:00|14780.03|14660.03|14781.03|14661.03|14781.03|14661.03|14780.03|14660.03|10
1646843530000|2022-03-09 16:32:10|14781.04|14661.04|14779.3|14659.3|14781.07|14661.07|14779.3|14659.3|10
1646843540000|2022-03-09 16:32:20|14779.63|14659.63|14779.67|14659.67|14779.67|14659.67|14778.97|14658.97|10
1646843550000|2022-03-09 16:32:30|14780.12|14660.12|14782.59|14662.59|14782.74|14662.74|14779.57|14659.57|9
1646843560000|2022-03-09 16:32:40|14783.95|14663.95|14786.96|14666.96|14786.96|14666.96|14783.95|14663.95|10
1646843570000|2022-03-09 16:32:50|14787.3|14667.3|14789.05|14669.05|14789.05|14669.05|14787.3|14667.3|9
1646843580000|2022-03-09 16:33:00|14789.46|14669.46|14788.04|14668.04|14789.57|14669.57|14788.04|14668.04|10
1646843590000|2022-03-09 16:33:10|14788.57|14668.57|14805.19|14685.19|14805.19|14685.19|14788.57|14668.57|10
1646843600000|2022-03-09 16:33:20|14805.59|14685.59|14813.24|14693.24|14813.24|14693.24|14805.59|14685.59|10
1646843610000|2022-03-09 16:33:30|14813.17|14693.17|14815.86|14695.86|14815.86|14695.86|14812.54|14692.54|10
1646843620000|2022-03-09 16:33:40|14815.97|14695.97|14816.12|14696.12|14817.36|14697.36|14815.74|14695.74|10
1646843630000|2022-03-09 16:33:50|14818.11|14698.11|14816.27|14696.27|14818.11|14698.11|14814.99|14694.99|10
1646843640000|2022-03-09 16:34:00|14817.56|14697.56|14821.14|14701.14|14821.79|14701.79|14817.56|14697.56|10
1646843650000|2022-03-09 16:34:10|14820.87|14700.87|14819.45|14699.45|14821.79|14701.79|14819.45|14699.45|10
1646843660000|2022-03-09 16:34:20|14819.53|14699.53|14818.67|14698.67|14819.61|14699.61|14818.41|14698.41|10
1646843670000|2022-03-09 16:34:30|14819.15|14699.15|14829.11|14709.11|14829.26|14709.26|14819.15|14699.15|10
1646843680000|2022-03-09 16:34:40|14829.72|14709.72|14831.92|14711.92|14831.92|14711.92|14828.91|14708.91|10
1646843690000|2022-03-09 16:34:50|14831.89|14711.89|14835.37|14715.37|14835.45|14715.45|14831.89|14711.89|10
1646843700000|2022-03-09 16:35:00|14835.62|14715.62|14838.29|14718.29|14838.29|14718.29|14834.61|14714.61|10
1646843710000|2022-03-09 16:35:10|14838.26|14718.26|14843.89|14723.89|14843.97|14723.97|14838.26|14718.26|10
1646843720000|2022-03-09 16:35:20|14844.95|14724.95|14849.64|14729.64|14850.82|14730.82|14844.76|14724.76|10
1646843730000|2022-03-09 16:35:30|14848.18|14728.18|14851.27|14731.27|14852.78|14732.78|14848.18|14728.18|10
1646843740000|2022-03-09 16:35:40|14851.1|14731.1|14850.84|14730.84|14852.27|14732.27|14850.84|14730.84|10
1646843750000|2022-03-09 16:35:50|14850.92|14730.92|14848.99|14728.99|14850.92|14730.92|14848.99|14728.99|9
1646843760000|2022-03-09 16:36:00|14848.7|14728.7|14853.01|14733.01|14853.01|14733.01|14848.7|14728.7|10
1646843770000|2022-03-09 16:36:10|14853.76|14733.76|14860.24|14740.24|14860.24|14740.24|14853.76|14733.76|10
1646843780000|2022-03-09 16:36:20|14860.21|14740.21|14859.88|14739.88|14860.79|14740.79|14858.81|14738.81|10
1646843790000|2022-03-09 16:36:30|14859.71|14739.71|14852.78|14732.78|14859.71|14739.71|14852.78|14732.78|10
1646843800000|2022-03-09 16:36:40|14851.54|14731.54|14849.57|14729.57|14851.8|14731.8|14849.57|14729.57|10
1646843810000|2022-03-09 16:36:50|14849.51|14729.51|14850.16|14730.16|14850.16|14730.16|14847.9|14727.9|10
1646843820000|2022-03-09 16:37:00|14850.79|14730.79|14843.47|14723.47|14851.26|14731.26|14843.47|14723.47|10
1646843830000|2022-03-09 16:37:10|14843.31|14723.31|14843.3|14723.3|14843.62|14723.62|14843|14723|10
1646843840000|2022-03-09 16:37:20|14845.56|14725.56|14840.28|14720.28|14845.56|14725.56|14840.28|14720.28|9
1646843850000|2022-03-09 16:37:30|14839.92|14719.92|14835.72|14715.72|14839.92|14719.92|14835.68|14715.68|10
1646843860000|2022-03-09 16:37:40|14835.85|14715.85|14830.5|14710.5|14835.85|14715.85|14830.07|14710.07|10
1646843870000|2022-03-09 16:37:50|14831.71|14711.71|14831.67|14711.67|14832.08|14712.08|14831.2|14711.2|10
1646843880000|2022-03-09 16:38:00|14831.38|14711.38|14828.02|14708.02|14831.66|14711.66|14828|14708|10
1646843890000|2022-03-09 16:38:10|14828.38|14708.38|14830.17|14710.17|14830.28|14710.28|14828.26|14708.26|10
1646843900000|2022-03-09 16:38:20|14830.7|14710.7|14833.96|14713.96|14834.82|14714.82|14830.7|14710.7|10
1646843910000|2022-03-09 16:38:30|14834.14|14714.14|14830.27|14710.27|14834.35|14714.35|14830.27|14710.27|10
1646843920000|2022-03-09 16:38:40|14829.68|14709.68|14826.18|14706.18|14829.76|14709.76|14826.18|14706.18|10
1646843930000|2022-03-09 16:38:50|14826.16|14706.16|14826|14706|14827.22|14707.22|14825.88|14705.88|10
1646843940000|2022-03-09 16:39:00|14826.04|14706.04|14817.32|14697.32|14826.04|14706.04|14817.32|14697.32|10
1646843950000|2022-03-09 16:39:10|14816.33|14696.33|14815.14|14695.14|14816.33|14696.33|14814.74|14694.74|10
1646843960000|2022-03-09 16:39:20|14815.42|14695.42|14813.98|14693.98|14816.12|14696.12|14813.98|14693.98|10
1646843970000|2022-03-09 16:39:30|14813.92|14693.92|14815.22|14695.22|14815.74|14695.74|14813.84|14693.84|10
1646843980000|2022-03-09 16:39:40|14815.36|14695.36|14816.65|14696.65|14817|14697|14815.36|14695.36|9
1646843990000|2022-03-09 16:39:50|14816.86|14696.86|14817.16|14697.16|14817.16|14697.16|14816.73|14696.73|10
1646844000000|2022-03-09 16:40:00|14816.9|14696.9|14818.33|14698.33|14819.68|14699.68|14816.45|14696.45|10
1646844010000|2022-03-09 16:40:10|14817.99|14697.99|14816|14696|14818.45|14698.45|14816|14696|9
1646844020000|2022-03-09 16:40:20|14815.81|14695.81|14815.69|14695.69|14815.81|14695.81|14814.7|14694.7|10
1646844030000|2022-03-09 16:40:30|14814.87|14694.87|14816.22|14696.22|14816.22|14696.22|14814.56|14694.56|10
1646844040000|2022-03-09 16:40:40|14816.14|14696.14|14821.87|14701.87|14821.87|14701.87|14816.14|14696.14|10
1646844050000|2022-03-09 16:40:50|14822.05|14702.05|14823.54|14703.54|14823.73|14703.73|14822.05|14702.05|10
1646844060000|2022-03-09 16:41:00|14823.51|14703.51|14822|14702|14824.31|14704.31|14821.69|14701.69|10
1646844070000|2022-03-09 16:41:10|14823.14|14703.14|14823.39|14703.39|14823.61|14703.61|14823.14|14703.14|10
1646844080000|2022-03-09 16:41:20|14824.09|14704.09|14825.29|14705.29|14825.29|14705.29|14824.09|14704.09|10
1646844090000|2022-03-09 16:41:30|14825.53|14705.53|14826.22|14706.22|14826.62|14706.62|14824.98|14704.98|10
1646844100000|2022-03-09 16:41:40|14826.21|14706.21|14827.39|14707.39|14827.39|14707.39|14825.57|14705.57|10
1646844110000|2022-03-09 16:41:50|14827.33|14707.33|14827.27|14707.27|14827.51|14707.51|14827.04|14707.04|10
1646844120000|2022-03-09 16:42:00|14827.17|14707.17|14828.56|14708.56|14828.56|14708.56|14826.99|14706.99|10
1646844130000|2022-03-09 16:42:10|14828.71|14708.71|14826.84|14706.84|14828.71|14708.71|14826.84|14706.84|8
1646844140000|2022-03-09 16:42:20|14826.77|14706.77|14825.75|14705.75|14828.67|14708.67|14825.75|14705.75|10
1646844150000|2022-03-09 16:42:30|14825.68|14705.68|14824.33|14704.33|14825.91|14705.91|14823.65|14703.65|10
1646844160000|2022-03-09 16:42:40|14824.35|14704.35|14824.42|14704.42|14824.95|14704.95|14824.35|14704.35|10
1646844170000|2022-03-09 16:42:50|14824.37|14704.37|14824.63|14704.63|14824.94|14704.94|14824.27|14704.27|10
1646844180000|2022-03-09 16:43:00|14824.67|14704.67|14822.69|14702.69|14825.16|14705.16|14822.69|14702.69|10
1646844190000|2022-03-09 16:43:10|14822.64|14702.64|14821.83|14701.83|14822.86|14702.86|14821.83|14701.83|10
1646844200000|2022-03-09 16:43:20|14821.6|14701.6|14820.12|14700.12|14821.72|14701.72|14819.96|14699.96|10
1646844210000|2022-03-09 16:43:30|14820.13|14700.13|14820.33|14700.33|14820.33|14700.33|14820.07|14700.07|7
1646844220000|2022-03-09 16:43:40|14819.1|14699.1|14816.97|14696.97|14819.1|14699.1|14815.49|14695.49|10
1646844230000|2022-03-09 16:43:50|14816.75|14696.75|14814.93|14694.93|14817.03|14697.03|14814.93|14694.93|10
1646844240000|2022-03-09 16:44:00|14815.13|14695.13|14809.41|14689.41|14815.13|14695.13|14809.41|14689.41|10
1646844250000|2022-03-09 16:44:10|14808.68|14688.68|14808.5|14688.5|14808.68|14688.68|14808.35|14688.35|9
1646844260000|2022-03-09 16:44:20|14808.63|14688.63|14809.36|14689.36|14809.36|14689.36|14808.08|14688.08|10
1646844270000|2022-03-09 16:44:30|14809.05|14689.05|14806.01|14686.01|14809.05|14689.05|14806.01|14686.01|10
1646844280000|2022-03-09 16:44:40|14806.06|14686.06|14806.67|14686.67|14806.67|14686.67|14805.99|14685.99|10
1646844290000|2022-03-09 16:44:50|14806.33|14686.33|14805.3|14685.3|14806.57|14686.57|14805.3|14685.3|10
1646844300000|2022-03-09 16:45:00|14805.55|14685.55|14800.45|14680.45|14805.55|14685.55|14800.45|14680.45|10
1646844310000|2022-03-09 16:45:10|14799|14679|14795.9|14675.9|14799|14679|14795.9|14675.9|9
1646844320000|2022-03-09 16:45:20|14794.62|14674.62|14790.61|14670.61|14794.77|14674.77|14790.33|14670.33|10
1646844330000|2022-03-09 16:45:30|14790.55|14670.55|14788.3|14668.3|14790.62|14670.62|14788.3|14668.3|10
1646844340000|2022-03-09 16:45:40|14787.97|14667.97|14786.19|14666.19|14787.97|14667.97|14786.19|14666.19|10
1646844350000|2022-03-09 16:45:50|14785.39|14665.39|14784.56|14664.56|14785.98|14665.98|14784.56|14664.56|10
1646844360000|2022-03-09 16:46:00|14784.74|14664.74|14785.01|14665.01|14785.49|14665.49|14784.74|14664.74|10
1646844370000|2022-03-09 16:46:10|14785.55|14665.55|14788.25|14668.25|14788.25|14668.25|14785.55|14665.55|10
1646844380000|2022-03-09 16:46:20|14788.22|14668.22|14790.1|14670.1|14790.1|14670.1|14787.39|14667.39|9
1646844390000|2022-03-09 16:46:30|14788.95|14668.95|14782.58|14662.58|14789.11|14669.11|14782.58|14662.58|10
1646844400000|2022-03-09 16:46:40|14782.2|14662.2|14774.53|14654.53|14782.2|14662.2|14774.53|14654.53|10
1646844410000|2022-03-09 16:46:50|14773.74|14653.74|14768.48|14648.48|14773.74|14653.74|14768.48|14648.48|10
1646844420000|2022-03-09 16:47:00|14768.75|14648.75|14771.86|14651.86|14771.86|14651.86|14768.75|14648.75|10
1646844430000|2022-03-09 16:47:10|14772.59|14652.59|14775.03|14655.03|14775.95|14655.95|14772.59|14652.59|10
1646844440000|2022-03-09 16:47:20|14775.24|14655.24|14777.63|14657.63|14777.63|14657.63|14775.1|14655.1|10
1646844450000|2022-03-09 16:47:30|14777.16|14657.16|14775.78|14655.78|14777.19|14657.19|14775.78|14655.78|10
1646844460000|2022-03-09 16:47:40|14775.08|14655.08|14773.04|14653.04|14775.08|14655.08|14773.04|14653.04|10
1646844470000|2022-03-09 16:47:50|14772.87|14652.87|14773.95|14653.95|14774.5|14654.5|14772.61|14652.61|10
1646844480000|2022-03-09 16:48:00|14773.99|14653.99|14774.15|14654.15|14774.37|14654.37|14773.92|14653.92|10
1646844490000|2022-03-09 16:48:10|14774.26|14654.26|14774.41|14654.41|14774.78|14654.78|14773.97|14653.97|9
1646844500000|2022-03-09 16:48:20|14774.06|14654.06|14773.24|14653.24|14774.49|14654.49|14773.24|14653.24|9
1646844510000|2022-03-09 16:48:30|14773.54|14653.54|14774.73|14654.73|14774.9|14654.9|14773.24|14653.24|10
1646844520000|2022-03-09 16:48:40|14774.46|14654.46|14776.98|14656.98|14777.12|14657.12|14774.21|14654.21|10
1646844530000|2022-03-09 16:48:50|14776.32|14656.32|14775.41|14655.41|14776.59|14656.59|14775.31|14655.31|10
1646844540000|2022-03-09 16:49:00|14775.51|14655.51|14775.18|14655.18|14775.51|14655.51|14774.29|14654.29|9
1646844550000|2022-03-09 16:49:10|14775.38|14655.38|14775.5|14655.5|14776.5|14656.5|14775.31|14655.31|10
1646844560000|2022-03-09 16:49:20|14775.38|14655.38|14774.54|14654.54|14775.42|14655.42|14774.52|14654.52|10
1646844570000|2022-03-09 16:49:30|14774.65|14654.65|14776.01|14656.01|14776.01|14656.01|14774.44|14654.44|10
1646844580000|2022-03-09 16:49:40|14776.27|14656.27|14778.19|14658.19|14778.19|14658.19|14776.27|14656.27|10
1646844590000|2022-03-09 16:49:50|14778.07|14658.07|14777.67|14657.67|14778.15|14658.15|14777.67|14657.67|10
1646844600000|2022-03-09 16:50:00|14777.45|14657.45|14775.81|14655.81|14777.45|14657.45|14775.72|14655.72|10
1646844610000|2022-03-09 16:50:10|14776|14656|14775.6|14655.6|14776|14656|14775.35|14655.35|9
1646844620000|2022-03-09 16:50:20|14775.68|14655.68|14774.28|14654.28|14775.68|14655.68|14774.04|14654.04|9
1646844630000|2022-03-09 16:50:30|14772.7|14652.7|14771.41|14651.41|14773.48|14653.48|14771.41|14651.41|10
1646844640000|2022-03-09 16:50:40|14771.45|14651.45|14773.15|14653.15|14773.15|14653.15|14771.45|14651.45|10
1646844650000|2022-03-09 16:50:50|14773.12|14653.12|14774.01|14654.01|14774.29|14654.29|14773.12|14653.12|9
1646844660000|2022-03-09 16:51:00|14774.14|14654.14|14775.13|14655.13|14775.44|14655.44|14774.14|14654.14|10
1646844670000|2022-03-09 16:51:10|14775|14655|14772.8|14652.8|14775|14655|14772.8|14652.8|10
1646844680000|2022-03-09 16:51:20|14772.63|14652.63|14771.78|14651.78|14772.63|14652.63|14771.65|14651.65|9
1646844690000|2022-03-09 16:51:30|14771.55|14651.55|14769.79|14649.79|14771.55|14651.55|14769.79|14649.79|10
1646844700000|2022-03-09 16:51:40|14770.06|14650.06|14769.68|14649.68|14770.92|14650.92|14769.68|14649.68|10
1646844710000|2022-03-09 16:51:50|14768.89|14648.89|14765.79|14645.79|14768.93|14648.93|14765.79|14645.79|10
1646844720000|2022-03-09 16:52:00|14765.83|14645.83|14764.51|14644.51|14765.83|14645.83|14764.51|14644.51|10
1646844730000|2022-03-09 16:52:10|14764.66|14644.66|14761.43|14641.43|14764.66|14644.66|14761.41|14641.41|10
1646844740000|2022-03-09 16:52:20|14761.34|14641.34|14760.93|14640.93|14761.34|14641.34|14760.57|14640.57|10
1646844750000|2022-03-09 16:52:30|14762|14642|14761.5|14641.5|14762|14642|14760.6|14640.6|10
1646844760000|2022-03-09 16:52:40|14760.61|14640.61|14754.13|14634.13|14760.61|14640.61|14754.13|14634.13|10
1646844770000|2022-03-09 16:52:50|14753.85|14633.85|14755.32|14635.32|14755.32|14635.32|14752.45|14632.45|10
1646844780000|2022-03-09 16:53:00|14755.31|14635.31|14756.03|14636.03|14756.11|14636.11|14755.07|14635.07|9
1646844790000|2022-03-09 16:53:10|14756.3|14636.3|14755.55|14635.55|14756.37|14636.37|14755.55|14635.55|10
1646844800000|2022-03-09 16:53:20|14754.35|14634.35|14755.91|14635.91|14755.95|14635.95|14754.26|14634.26|9
1646844810000|2022-03-09 16:53:30|14755.72|14635.72|14757.54|14637.54|14757.76|14637.76|14755.72|14635.72|10
1646844820000|2022-03-09 16:53:40|14757.67|14637.67|14758.76|14638.76|14758.97|14638.97|14757.67|14637.67|10
1646844830000|2022-03-09 16:53:50|14758.68|14638.68|14758.79|14638.79|14760.29|14640.29|14758.68|14638.68|10
1646844840000|2022-03-09 16:54:00|14758.97|14638.97|14762.04|14642.04|14762.04|14642.04|14758.97|14638.97|10
1646844850000|2022-03-09 16:54:10|14760.91|14640.91|14763.61|14643.61|14763.74|14643.74|14760.91|14640.91|10
1646844860000|2022-03-09 16:54:20|14764|14644|14763.66|14643.66|14764.16|14644.16|14763.11|14643.11|10
1646844870000|2022-03-09 16:54:30|14763.64|14643.64|14764.45|14644.45|14765.03|14645.03|14763.64|14643.64|10
1646844880000|2022-03-09 16:54:40|14764.21|14644.21|14764.4|14644.4|14764.4|14644.4|14763.47|14643.47|10
1646844890000|2022-03-09 16:54:50|14763.93|14643.93|14763.68|14643.68|14764.47|14644.47|14763.47|14643.47|10
1646844900000|2022-03-09 16:55:00|14763.76|14643.76|14764.71|14644.71|14764.71|14644.71|14763.76|14643.76|8
1646844910000|2022-03-09 16:55:10|14765|14645|14767.71|14647.71|14767.71|14647.71|14765|14645|10
1646844920000|2022-03-09 16:55:20|14767.72|14647.72|14767.66|14647.66|14767.77|14647.77|14767.28|14647.28|9
1646844930000|2022-03-09 16:55:30|14767.89|14647.89|14768.76|14648.76|14768.76|14648.76|14767.5|14647.5|9
1646844940000|2022-03-09 16:55:40|14768.82|14648.82|14769.39|14649.39|14769.86|14649.86|14768.82|14648.82|6
1646844950000|2022-03-09 16:55:50|14769.41|14649.41|14768.9|14648.9|14769.59|14649.59|14768.52|14648.52|10
1646844960000|2022-03-09 16:56:00|14768.68|14648.68|14769.26|14649.26|14769.32|14649.32|14768.6|14648.6|10
1646844970000|2022-03-09 16:56:10|14767.57|14647.57|14768.28|14648.28|14769.01|14649.01|14767.56|14647.56|10
1646844980000|2022-03-09 16:56:20|14768.34|14648.34|14767.93|14647.93|14768.86|14648.86|14767.93|14647.93|10
1646844990000|2022-03-09 16:56:30|14768.01|14648.01|14768.37|14648.37|14768.76|14648.76|14768.01|14648.01|10
1646845000000|2022-03-09 16:56:40|14768.38|14648.38|14768.75|14648.75|14768.99|14648.99|14768.38|14648.38|10
1646845010000|2022-03-09 16:56:50|14768.77|14648.77|14770.22|14650.22|14770.33|14650.33|14768.77|14648.77|9
1646845020000|2022-03-09 16:57:00|14770.05|14650.05|14771.72|14651.72|14772.33|14652.33|14769.93|14649.93|10
1646845030000|2022-03-09 16:57:10|14772.53|14652.53|14776.24|14656.24|14776.24|14656.24|14772.35|14652.35|9
1646845040000|2022-03-09 16:57:20|14776.36|14656.36|14779.16|14659.16|14779.16|14659.16|14776.36|14656.36|10
1646845050000|2022-03-09 16:57:30|14778.93|14658.93|14777.3|14657.3|14779.13|14659.13|14777.1|14657.1|10
1646845060000|2022-03-09 16:57:40|14778.26|14658.26|14776.2|14656.2|14778.26|14658.26|14776.2|14656.2|9
1646845070000|2022-03-09 16:57:50|14776.32|14656.32|14774.47|14654.47|14776.32|14656.32|14774.47|14654.47|9
1646845080000|2022-03-09 16:58:00|14774.31|14654.31|14772.78|14652.78|14774.39|14654.39|14772.74|14652.74|9
1646845090000|2022-03-09 16:58:10|14772.95|14652.95|14768.75|14648.75|14773.17|14653.17|14768.75|14648.75|9
1646845100000|2022-03-09 16:58:20|14767.9|14647.9|14766.59|14646.59|14769|14649|14766.33|14646.33|10
1646845110000|2022-03-09 16:58:30|14766.8|14646.8|14768.54|14648.54|14768.68|14648.68|14766.8|14646.8|8
1646845120000|2022-03-09 16:58:40|14768.53|14648.53|14768.53|14648.53|14768.89|14648.89|14768.13|14648.13|9
1646845130000|2022-03-09 16:58:50|14768.47|14648.47|14769.52|14649.52|14769.52|14649.52|14768.37|14648.37|9
1646845140000|2022-03-09 16:59:00|14769.33|14649.33|14768.68|14648.68|14769.55|14649.55|14768.68|14648.68|10
1646845150000|2022-03-09 16:59:10|14768.66|14648.66|14769.01|14649.01|14769.21|14649.21|14768.12|14648.12|10
1646845160000|2022-03-09 16:59:20|14768.99|14648.99|14766.84|14646.84|14768.99|14648.99|14766.2|14646.2|9
1646845170000|2022-03-09 16:59:30|14767.23|14647.23|14768.61|14648.61|14768.77|14648.77|14767.23|14647.23|10
1646845180000|2022-03-09 16:59:40|14768.55|14648.55|14765.59|14645.59|14768.55|14648.55|14764.72|14644.72|10
1646845190000|2022-03-09 16:59:50|14765.56|14645.56|14765.29|14645.29|14765.64|14645.64|14765.29|14645.29|10
1646845200000|2022-03-09 17:00:00|14765.17|14645.17|14761.89|14641.89|14765.17|14645.17|14761.89|14641.89|10
1646845210000|2022-03-09 17:00:10|14762.14|14642.14|14756.99|14636.99|14762.14|14642.14|14756.99|14636.99|10
1646845220000|2022-03-09 17:00:20|14756.91|14636.91|14755.86|14635.86|14757.11|14637.11|14755.73|14635.73|10
1646845230000|2022-03-09 17:00:30|14756.42|14636.42|14759.73|14639.73|14759.73|14639.73|14756.42|14636.42|10
1646845240000|2022-03-09 17:00:40|14760.05|14640.05|14765.54|14645.54|14765.54|14645.54|14759.66|14639.66|10
1646845250000|2022-03-09 17:00:50|14765.33|14645.33|14767.63|14647.63|14767.63|14647.63|14765.33|14645.33|10
1646845260000|2022-03-09 17:01:00|14767.27|14647.27|14769.79|14649.79|14769.79|14649.79|14767.05|14647.05|10
1646845270000|2022-03-09 17:01:10|14769.74|14649.74|14769.98|14649.98|14771.34|14651.34|14769.51|14649.51|10
1646845280000|2022-03-09 17:01:20|14770.25|14650.25|14773.1|14653.1|14773.19|14653.19|14770.08|14650.08|10
1646845290000|2022-03-09 17:01:30|14774.36|14654.36|14774.9|14654.9|14775.4|14655.4|14773.83|14653.83|10
1646845300000|2022-03-09 17:01:40|14774.79|14654.79|14773.28|14653.28|14774.79|14654.79|14773.28|14653.28|10
1646845310000|2022-03-09 17:01:50|14773.24|14653.24|14777.19|14657.19|14777.19|14657.19|14773.1|14653.1|10
1646845320000|2022-03-09 17:02:00|14776.96|14656.96|14776.95|14656.95|14776.96|14656.96|14775.53|14655.53|10
1646845330000|2022-03-09 17:02:10|14776.7|14656.7|14779.13|14659.13|14779.48|14659.48|14776.7|14656.7|10
1646845340000|2022-03-09 17:02:20|14779.22|14659.22|14780.52|14660.52|14780.52|14660.52|14779.09|14659.09|10
1646845350000|2022-03-09 17:02:30|14780.51|14660.51|14781.63|14661.63|14782.2|14662.2|14780.51|14660.51|10
1646845360000|2022-03-09 17:02:40|14781.73|14661.73|14783.07|14663.07|14783.07|14663.07|14781.32|14661.32|10
1646845370000|2022-03-09 17:02:50|14782.83|14662.83|14784.47|14664.47|14785.43|14665.43|14782.82|14662.82|10
1646845380000|2022-03-09 17:03:00|14784.04|14664.04|14784.59|14664.59|14785.7|14665.7|14783.86|14663.86|10
1646845390000|2022-03-09 17:03:10|14784.68|14664.68|14781.21|14661.21|14784.68|14664.68|14781.16|14661.16|10
1646845400000|2022-03-09 17:03:20|14781.18|14661.18|14788.54|14668.54|14788.54|14668.54|14781.18|14661.18|10
1646845410000|2022-03-09 17:03:30|14787.42|14667.42|14791.25|14671.25|14791.25|14671.25|14787.42|14667.42|10
1646845420000|2022-03-09 17:03:40|14791.15|14671.15|14792.02|14672.02|14792.02|14672.02|14791.02|14671.02|10
1646845430000|2022-03-09 17:03:50|14791.9|14671.9|14791.86|14671.86|14792.74|14672.74|14791.8|14671.8|10
1646845440000|2022-03-09 17:04:00|14792.2|14672.2|14794.19|14674.19|14794.46|14674.46|14792.2|14672.2|10
1646845450000|2022-03-09 17:04:10|14794.24|14674.24|14795.07|14675.07|14795.39|14675.39|14794.24|14674.24|9
1646845460000|2022-03-09 17:04:20|14795.25|14675.25|14794.29|14674.29|14795.56|14675.56|14794.29|14674.29|9
1646845470000|2022-03-09 17:04:30|14794.1|14674.1|14792.95|14672.95|14794.1|14674.1|14792.95|14672.95|7
1646845480000|2022-03-09 17:04:40|14793.01|14673.01|14793.96|14673.96|14793.96|14673.96|14792.95|14672.95|10
1646845490000|2022-03-09 17:04:50|14794.14|14674.14|14793.53|14673.53|14794.62|14674.62|14793.53|14673.53|10
1646845500000|2022-03-09 17:05:00|14793.44|14673.44|14791.14|14671.14|14793.44|14673.44|14791.05|14671.05|10
1646845510000|2022-03-09 17:05:10|14792.11|14672.11|14793.58|14673.58|14793.58|14673.58|14792.11|14672.11|9
1646845520000|2022-03-09 17:05:20|14792.8|14672.8|14796.5|14676.5|14796.5|14676.5|14792.8|14672.8|10
1646845530000|2022-03-09 17:05:30|14796.17|14676.17|14796.62|14676.62|14796.89|14676.89|14795.79|14675.79|10
1646845540000|2022-03-09 17:05:40|14797.1|14677.1|14796.68|14676.68|14797.1|14677.1|14796.44|14676.44|10
1646845550000|2022-03-09 17:05:50|14796.35|14676.35|14794.56|14674.56|14796.53|14676.53|14794.56|14674.56|9
1646845560000|2022-03-09 17:06:00|14794.8|14674.8|14793.56|14673.56|14794.8|14674.8|14793.09|14673.09|10
1646845570000|2022-03-09 17:06:10|14793.81|14673.81|14795.7|14675.7|14795.7|14675.7|14793.81|14673.81|10
1646845580000|2022-03-09 17:06:20|14796.41|14676.41|14798.63|14678.63|14799.12|14679.12|14796.41|14676.41|10
1646845590000|2022-03-09 17:06:30|14799.97|14679.97|14801.39|14681.39|14801.48|14681.48|14799.93|14679.93|10
1646845600000|2022-03-09 17:06:40|14801.97|14681.97|14801.44|14681.44|14801.97|14681.97|14801.44|14681.44|10
1646845610000|2022-03-09 17:06:50|14800.85|14680.85|14801.54|14681.54|14801.54|14681.54|14800.36|14680.36|10
1646845620000|2022-03-09 17:07:00|14801.97|14681.97|14802.48|14682.48|14802.75|14682.75|14801.97|14681.97|10
1646845630000|2022-03-09 17:07:10|14802.49|14682.49|14804.54|14684.54|14804.55|14684.55|14802.49|14682.49|8
1646845640000|2022-03-09 17:07:20|14804.33|14684.33|14801.8|14681.8|14804.84|14684.84|14801.8|14681.8|9
1646845650000|2022-03-09 17:07:30|14801.28|14681.28|14797.55|14677.55|14801.28|14681.28|14797.55|14677.55|10
1646845660000|2022-03-09 17:07:40|14797.25|14677.25|14798.21|14678.21|14798.21|14678.21|14797.25|14677.25|10
1646845670000|2022-03-09 17:07:50|14798.34|14678.34|14800.77|14680.77|14800.98|14680.98|14798.34|14678.34|10
1646845680000|2022-03-09 17:08:00|14800.7|14680.7|14796.91|14676.91|14800.7|14680.7|14796.91|14676.91|10
1646845690000|2022-03-09 17:08:10|14796.47|14676.47|14793.6|14673.6|14796.52|14676.52|14793.3|14673.3|10
1646845700000|2022-03-09 17:08:20|14793.19|14673.19|14793.37|14673.37|14794.2|14674.2|14793.17|14673.17|10
1646845710000|2022-03-09 17:08:30|14793.21|14673.21|14792.3|14672.3|14793.21|14673.21|14792.15|14672.15|10
1646845720000|2022-03-09 17:08:40|14792.45|14672.45|14795.49|14675.49|14795.74|14675.74|14792.45|14672.45|10
1646845730000|2022-03-09 17:08:50|14795.73|14675.73|14797.48|14677.48|14797.53|14677.53|14795.73|14675.73|10
1646845740000|2022-03-09 17:09:00|14797.46|14677.46|14799.18|14679.18|14799.18|14679.18|14797.46|14677.46|10
1646845750000|2022-03-09 17:09:10|14799.29|14679.29|14799.36|14679.36|14799.46|14679.46|14798.61|14678.61|10
1646845760000|2022-03-09 17:09:20|14799.28|14679.28|14798.48|14678.48|14799.53|14679.53|14798.19|14678.19|10
1646845770000|2022-03-09 17:09:30|14798.43|14678.43|14793.78|14673.78|14799.41|14679.41|14793.78|14673.78|10
1646845780000|2022-03-09 17:09:40|14793.77|14673.77|14789.29|14669.29|14794.33|14674.33|14789.29|14669.29|10
1646845790000|2022-03-09 17:09:50|14788.89|14668.89|14788.27|14668.27|14788.89|14668.89|14787.7|14667.7|10
1646845800000|2022-03-09 17:10:00|14787.9|14667.9|14785.16|14665.16|14787.98|14667.98|14785.02|14665.02|10
1646845810000|2022-03-09 17:10:10|14784.73|14664.73|14784.58|14664.58|14785.29|14665.29|14784.54|14664.54|10
1646845820000|2022-03-09 17:10:20|14784.84|14664.84|14782.39|14662.39|14784.84|14664.84|14782.39|14662.39|10
1646845830000|2022-03-09 17:10:30|14782.33|14662.33|14779.5|14659.5|14782.33|14662.33|14779.5|14659.5|10
1646845840000|2022-03-09 17:10:40|14778.9|14658.9|14779.31|14659.31|14779.45|14659.45|14778.86|14658.86|10
1646845850000|2022-03-09 17:10:50|14779.28|14659.28|14778.26|14658.26|14779.45|14659.45|14778.06|14658.06|10
1646845860000|2022-03-09 17:11:00|14778.41|14658.41|14776.01|14656.01|14778.41|14658.41|14776.01|14656.01|9
1646845870000|2022-03-09 17:11:10|14775.96|14655.96|14772.1|14652.1|14775.96|14655.96|14772.1|14652.1|10
1646845880000|2022-03-09 17:11:20|14771.97|14651.97|14770.72|14650.72|14771.97|14651.97|14770.61|14650.61|10
1646845890000|2022-03-09 17:11:30|14770.55|14650.55|14773.53|14653.53|14773.53|14653.53|14770.55|14650.55|9
1646845900000|2022-03-09 17:11:40|14773.33|14653.33|14778.79|14658.79|14778.79|14658.79|14773.33|14653.33|10
1646845910000|2022-03-09 17:11:50|14779.17|14659.17|14778.56|14658.56|14780.63|14660.63|14778.25|14658.25|10
1646845920000|2022-03-09 17:12:00|14778.54|14658.54|14775.7|14655.7|14779.07|14659.07|14775.7|14655.7|10
1646845930000|2022-03-09 17:12:10|14775.52|14655.52|14775.04|14655.04|14775.52|14655.52|14774.36|14654.36|10
1646845940000|2022-03-09 17:12:20|14775.01|14655.01|14774.43|14654.43|14775.01|14655.01|14774.22|14654.22|10
1646845950000|2022-03-09 17:12:30|14774.41|14654.41|14774.48|14654.48|14774.48|14654.48|14773.3|14653.3|10
1646845960000|2022-03-09 17:12:40|14774.52|14654.52|14774.48|14654.48|14774.56|14654.56|14773.8|14653.8|10
1646845970000|2022-03-09 17:12:50|14773.96|14653.96|14772.48|14652.48|14774.26|14654.26|14772.32|14652.32|10
1646845980000|2022-03-09 17:13:00|14772.78|14652.78|14772.79|14652.79|14773.2|14653.2|14772.77|14652.77|10
1646845990000|2022-03-09 17:13:10|14773.03|14653.03|14773.44|14653.44|14773.64|14653.64|14773.03|14653.03|10
1646846000000|2022-03-09 17:13:20|14773.65|14653.65|14772.98|14652.98|14773.65|14653.65|14772.98|14652.98|9
1646846010000|2022-03-09 17:13:30|14773.1|14653.1|14773.01|14653.01|14773.19|14653.19|14772.72|14652.72|10
1646846020000|2022-03-09 17:13:40|14773.81|14653.81|14774.98|14654.98|14775.24|14655.24|14773.81|14653.81|8
1646846030000|2022-03-09 17:13:50|14774.97|14654.97|14775.32|14655.32|14775.32|14655.32|14774.97|14654.97|9
1646846040000|2022-03-09 17:14:00|14775.36|14655.36|14775.83|14655.83|14776.53|14656.53|14775.36|14655.36|10
1646846050000|2022-03-09 17:14:10|14776.39|14656.39|14778.11|14658.11|14778.24|14658.24|14776.39|14656.39|9
1646846060000|2022-03-09 17:14:20|14778.55|14658.55|14779.38|14659.38|14779.39|14659.39|14778.55|14658.55|10
1646846070000|2022-03-09 17:14:30|14779.37|14659.37|14778.86|14658.86|14780.18|14660.18|14778.86|14658.86|8
1646846080000|2022-03-09 17:14:40|14778.66|14658.66|14779.93|14659.93|14779.93|14659.93|14778.66|14658.66|9
1646846090000|2022-03-09 17:14:50|14780.12|14660.12|14781.42|14661.42|14781.42|14661.42|14779.91|14659.91|10
1646846100000|2022-03-09 17:15:00|14781.85|14661.85|14781.28|14661.28|14782.14|14662.14|14781.28|14661.28|9
1646846110000|2022-03-09 17:15:10|14781.09|14661.09|14779.95|14659.95|14781.09|14661.09|14779.95|14659.95|10
1646846120000|2022-03-09 17:15:20|14779.96|14659.96|14777.84|14657.84|14779.96|14659.96|14777.84|14657.84|10
1646846130000|2022-03-09 17:15:30|14777.87|14657.87|14777.83|14657.83|14778.15|14658.15|14777.06|14657.06|10
1646846140000|2022-03-09 17:15:40|14777.8|14657.8|14781.11|14661.11|14781.11|14661.11|14777.22|14657.22|10
1646846150000|2022-03-09 17:15:50|14781.17|14661.17|14781.36|14661.36|14781.42|14661.42|14781.07|14661.07|9
1646846160000|2022-03-09 17:16:00|14781.37|14661.37|14788.21|14668.21|14788.21|14668.21|14781.24|14661.24|10
1646846170000|2022-03-09 17:16:10|14788.29|14668.29|14793.33|14673.33|14793.34|14673.34|14788.28|14668.28|10
1646846180000|2022-03-09 17:16:20|14794.02|14674.02|14793.09|14673.09|14794.22|14674.22|14792.41|14672.41|10
1646846190000|2022-03-09 17:16:30|14793.17|14673.17|14794.7|14674.7|14795.45|14675.45|14792.97|14672.97|10
1646846200000|2022-03-09 17:16:40|14794.81|14674.81|14794.35|14674.35|14795.21|14675.21|14794.27|14674.27|10
1646846210000|2022-03-09 17:16:50|14794.27|14674.27|14793.2|14673.2|14794.27|14674.27|14793.2|14673.2|10
1646846220000|2022-03-09 17:17:00|14792.92|14672.92|14793.01|14673.01|14793.03|14673.03|14792.31|14672.31|10
1646846230000|2022-03-09 17:17:10|14793.26|14673.26|14793.76|14673.76|14793.76|14673.76|14793.18|14673.18|9
1646846240000|2022-03-09 17:17:20|14793.77|14673.77|14794.38|14674.38|14794.38|14674.38|14793.77|14673.77|10
1646846250000|2022-03-09 17:17:30|14794.37|14674.37|14796.5|14676.5|14796.5|14676.5|14794.37|14674.37|10
1646846260000|2022-03-09 17:17:40|14796.86|14676.86|14796.57|14676.57|14797.55|14677.55|14796.57|14676.57|8
1646846270000|2022-03-09 17:17:50|14796.93|14676.93|14797.45|14677.45|14797.45|14677.45|14796.93|14676.93|7
1646846280000|2022-03-09 17:18:00|14797.6|14677.6|14794.83|14674.83|14797.91|14677.91|14794.83|14674.83|10
1646846290000|2022-03-09 17:18:10|14794.14|14674.14|14792.97|14672.97|14794.16|14674.16|14792.97|14672.97|10
1646846300000|2022-03-09 17:18:20|14792.74|14672.74|14790.43|14670.43|14792.74|14672.74|14790.43|14670.43|10
1646846310000|2022-03-09 17:18:30|14790.09|14670.09|14787.16|14667.16|14790.09|14670.09|14787.16|14667.16|10
1646846320000|2022-03-09 17:18:40|14786.98|14666.98|14785.61|14665.61|14786.98|14666.98|14785.61|14665.61|10
1646846330000|2022-03-09 17:18:50|14785.47|14665.47|14782.97|14662.97|14785.56|14665.56|14782.97|14662.97|10
1646846340000|2022-03-09 17:19:00|14782.25|14662.25|14779.61|14659.61|14782.36|14662.36|14779.61|14659.61|9
1646846350000|2022-03-09 17:19:10|14778.83|14658.83|14777.04|14657.04|14778.83|14658.83|14777.04|14657.04|9
1646846360000|2022-03-09 17:19:20|14776.61|14656.61|14773.91|14653.91|14776.9|14656.9|14773.91|14653.91|8
1646846370000|2022-03-09 17:19:30|14773.84|14653.84|14772.62|14652.62|14774.01|14654.01|14772.62|14652.62|10
1646846380000|2022-03-09 17:19:40|14773.07|14653.07|14773.23|14653.23|14774.02|14654.02|14773.07|14653.07|10
1646846390000|2022-03-09 17:19:50|14773.01|14653.01|14771.47|14651.47|14773.01|14653.01|14771.27|14651.27|10
1646846400000|2022-03-09 17:20:00|14771.43|14651.43|14768.89|14648.89|14771.43|14651.43|14768.84|14648.84|10
1646846410000|2022-03-09 17:20:10|14768.11|14648.11|14764.74|14644.74|14768.11|14648.11|14764.74|14644.74|10
1646846420000|2022-03-09 17:20:20|14764.6|14644.6|14760.63|14640.63|14765.04|14645.04|14760.63|14640.63|10
1646846430000|2022-03-09 17:20:30|14759.84|14639.84|14755.82|14635.82|14759.84|14639.84|14755.82|14635.82|10
1646846440000|2022-03-09 17:20:40|14755.63|14635.63|14753.12|14633.12|14755.63|14635.63|14753.12|14633.12|10
1646846450000|2022-03-09 17:20:50|14753.47|14633.47|14749.39|14629.39|14753.47|14633.47|14749.39|14629.39|9
1646846460000|2022-03-09 17:21:00|14748.66|14628.66|14739.83|14619.83|14748.66|14628.66|14739.83|14619.83|10
1646846470000|2022-03-09 17:21:10|14738.78|14618.78|14733.37|14613.37|14738.78|14618.78|14733.28|14613.28|10
1646846480000|2022-03-09 17:21:20|14733.32|14613.32|14731.69|14611.69|14733.34|14613.34|14731.53|14611.53|8
1646846490000|2022-03-09 17:21:30|14731.27|14611.27|14726.49|14606.49|14731.27|14611.27|14726.49|14606.49|10
1646846500000|2022-03-09 17:21:40|14724.63|14604.63|14721.57|14601.57|14724.66|14604.66|14721.57|14601.57|10
1646846510000|2022-03-09 17:21:50|14719.1|14599.1|14717.66|14597.66|14719.13|14599.13|14717.28|14597.28|10
1646846520000|2022-03-09 17:22:00|14717.61|14597.61|14715.99|14595.99|14718.77|14598.77|14715.21|14595.21|10
1646846530000|2022-03-09 17:22:10|14716.41|14596.41|14726.7|14606.7|14726.7|14606.7|14716.25|14596.25|10
1646846540000|2022-03-09 17:22:20|14727.75|14607.75|14738.32|14618.32|14738.76|14618.76|14727.75|14607.75|10
1646846550000|2022-03-09 17:22:30|14738.34|14618.34|14737.79|14617.79|14738.38|14618.38|14737.19|14617.19|9
1646846560000|2022-03-09 17:22:40|14737.83|14617.83|14738.87|14618.87|14739.28|14619.28|14737.83|14617.83|9
1646846570000|2022-03-09 17:22:50|14739.01|14619.01|14739.93|14619.93|14739.93|14619.93|14738.83|14618.83|10
1646846580000|2022-03-09 17:23:00|14739.83|14619.83|14740.53|14620.53|14740.76|14620.76|14739.83|14619.83|10
1646846590000|2022-03-09 17:23:10|14740.46|14620.46|14740.48|14620.48|14740.56|14620.56|14739.71|14619.71|9
1646846600000|2022-03-09 17:23:20|14740.12|14620.12|14741.17|14621.17|14741.17|14621.17|14739.84|14619.84|9
1646846610000|2022-03-09 17:23:30|14740.9|14620.9|14741.29|14621.29|14741.48|14621.48|14740.64|14620.64|8
1646846620000|2022-03-09 17:23:40|14741.14|14621.14|14739.86|14619.86|14741.14|14621.14|14739.65|14619.65|10
1646846630000|2022-03-09 17:23:50|14740.14|14620.14|14740.01|14620.01|14740.54|14620.54|14740.01|14620.01|9
1646846640000|2022-03-09 17:24:00|14739.95|14619.95|14739.52|14619.52|14739.96|14619.96|14739.38|14619.38|10
1646846650000|2022-03-09 17:24:10|14739.46|14619.46|14739.78|14619.78|14740.57|14620.57|14739.46|14619.46|10
1646846660000|2022-03-09 17:24:20|14739.06|14619.06|14735.53|14615.53|14739.54|14619.54|14735.53|14615.53|10
1646846670000|2022-03-09 17:24:30|14735.21|14615.21|14735.16|14615.16|14735.7|14615.7|14734.73|14614.73|10
1646846680000|2022-03-09 17:24:40|14735.24|14615.24|14735.43|14615.43|14736.02|14616.02|14735.24|14615.24|10
1646846690000|2022-03-09 17:24:50|14735.86|14615.86|14736.78|14616.78|14736.9|14616.9|14735.86|14615.86|9
1646846700000|2022-03-09 17:25:00|14736.54|14616.54|14736.69|14616.69|14736.85|14616.85|14736.1|14616.1|10
1646846710000|2022-03-09 17:25:10|14736.23|14616.23|14736.04|14616.04|14736.23|14616.23|14735.51|14615.51|10
1646846720000|2022-03-09 17:25:20|14735.96|14615.96|14736.48|14616.48|14736.7|14616.7|14735.96|14615.96|10
1646846730000|2022-03-09 17:25:30|14736.24|14616.24|14734.87|14614.87|14736.24|14616.24|14734.87|14614.87|10
1646846740000|2022-03-09 17:25:40|14734.52|14614.52|14732.3|14612.3|14734.52|14614.52|14731.88|14611.88|10
1646846750000|2022-03-09 17:25:50|14731.08|14611.08|14723.29|14603.29|14731.08|14611.08|14723.29|14603.29|10
1646846760000|2022-03-09 17:26:00|14723.11|14603.11|14724.69|14604.69|14725.22|14605.22|14722.8|14602.8|9
1646846770000|2022-03-09 17:26:10|14724.91|14604.91|14725.66|14605.66|14725.95|14605.95|14724.91|14604.91|10
1646846780000|2022-03-09 17:26:20|14725.93|14605.93|14726|14606|14726.31|14606.31|14725.65|14605.65|8
1646846790000|2022-03-09 17:26:30|14726.11|14606.11|14725.98|14605.98|14726.39|14606.39|14725.67|14605.67|10
1646846800000|2022-03-09 17:26:40|14726.06|14606.06|14726.2|14606.2|14726.67|14606.67|14726.06|14606.06|10
1646846810000|2022-03-09 17:26:50|14726.1|14606.1|14726.08|14606.08|14726.24|14606.24|14725.82|14605.82|10
1646846820000|2022-03-09 17:27:00|14726.42|14606.42|14727.97|14607.97|14727.97|14607.97|14726.18|14606.18|10
1646846830000|2022-03-09 17:27:10|14728.06|14608.06|14727.72|14607.72|14728.29|14608.29|14727.61|14607.61|10
1646846840000|2022-03-09 17:27:20|14727.66|14607.66|14727.94|14607.94|14728.29|14608.29|14727.66|14607.66|10
1646846850000|2022-03-09 17:27:30|14729.4|14609.4|14730.28|14610.28|14731.47|14611.47|14729.4|14609.4|10
1646846860000|2022-03-09 17:27:40|14730.16|14610.16|14729.99|14609.99|14730.39|14610.39|14729.98|14609.98|9
1646846870000|2022-03-09 17:27:50|14729.57|14609.57|14730.01|14610.01|14730.08|14610.08|14729.57|14609.57|9
1646846880000|2022-03-09 17:28:00|14730.06|14610.06|14734.71|14614.71|14734.71|14614.71|14730.06|14610.06|10
1646846890000|2022-03-09 17:28:10|14735.24|14615.24|14740.11|14620.11|14740.11|14620.11|14735.24|14615.24|10
1646846900000|2022-03-09 17:28:20|14740.23|14620.23|14739.22|14619.22|14740.27|14620.27|14738.97|14618.97|10
1646846910000|2022-03-09 17:28:30|14738.81|14618.81|14735.48|14615.48|14738.81|14618.81|14735.48|14615.48|10
1646846920000|2022-03-09 17:28:40|14735.13|14615.13|14733.09|14613.09|14735.13|14615.13|14733.09|14613.09|10
1646846930000|2022-03-09 17:28:50|14733.33|14613.33|14732.8|14612.8|14733.33|14613.33|14732.52|14612.52|10
1646846940000|2022-03-09 17:29:00|14733.09|14613.09|14736|14616|14736|14616|14733.09|14613.09|10
1646846950000|2022-03-09 17:29:10|14735.59|14615.59|14736.23|14616.23|14736.75|14616.75|14735.59|14615.59|10
1646846960000|2022-03-09 17:29:20|14735.96|14615.96|14734.62|14614.62|14735.96|14615.96|14734.62|14614.62|9
1646846970000|2022-03-09 17:29:30|14734.49|14614.49|14734.22|14614.22|14735.19|14615.19|14733.04|14613.04|10
1646846980000|2022-03-09 17:29:40|14735.5|14615.5|14739.4|14619.4|14739.4|14619.4|14735.5|14615.5|10
1646846990000|2022-03-09 17:29:50|14740.73|14620.73|14747.66|14627.66|14747.66|14627.66|14740.73|14620.73|10
1646847000000|2022-03-09 17:30:00|14747.78|14627.78|14749.58|14629.58|14749.58|14629.58|14747.78|14627.78|10
1646847010000|2022-03-09 17:30:10|14749.15|14629.15|14748.61|14628.61|14749.15|14629.15|14747.68|14627.68|10
1646847020000|2022-03-09 17:30:20|14748.13|14628.13|14749.82|14629.82|14749.82|14629.82|14748.13|14628.13|10
1646847030000|2022-03-09 17:30:30|14749.94|14629.94|14751.15|14631.15|14751.15|14631.15|14749.94|14629.94|10
1646847040000|2022-03-09 17:30:40|14751.05|14631.05|14750.37|14630.37|14751.27|14631.27|14750.37|14630.37|7
1646847050000|2022-03-09 17:30:50|14750.42|14630.42|14749.37|14629.37|14750.42|14630.42|14749.37|14629.37|10
1646847060000|2022-03-09 17:31:00|14750.07|14630.07|14749.22|14629.22|14750.8|14630.8|14749.22|14629.22|10
1646847070000|2022-03-09 17:31:10|14749.53|14629.53|14749.67|14629.67|14749.93|14629.93|14748.95|14628.95|10
1646847080000|2022-03-09 17:31:20|14749.82|14629.82|14749.31|14629.31|14750.1|14630.1|14749.22|14629.22|10
1646847090000|2022-03-09 17:31:30|14749.05|14629.05|14748.13|14628.13|14749.05|14629.05|14748|14628|10
1646847100000|2022-03-09 17:31:40|14747.08|14627.08|14748.21|14628.21|14748.3|14628.3|14747.08|14627.08|10
1646847110000|2022-03-09 17:31:50|14748.22|14628.22|14748.08|14628.08|14748.49|14628.49|14747.59|14627.59|9
1646847120000|2022-03-09 17:32:00|14748.1|14628.1|14746.66|14626.66|14748.1|14628.1|14746.66|14626.66|10
1646847130000|2022-03-09 17:32:10|14746.06|14626.06|14746.09|14626.09|14746.09|14626.09|14745.55|14625.55|8
1646847140000|2022-03-09 17:32:20|14746.03|14626.03|14747.53|14627.53|14747.53|14627.53|14746.03|14626.03|9
1646847150000|2022-03-09 17:32:30|14747.52|14627.52|14747.69|14627.69|14747.78|14627.78|14747.39|14627.39|10
1646847160000|2022-03-09 17:32:40|14747.58|14627.58|14746.76|14626.76|14747.58|14627.58|14746.76|14626.76|7
1646847170000|2022-03-09 17:32:50|14746.48|14626.48|14745.78|14625.78|14746.48|14626.48|14745.78|14625.78|10
1646847180000|2022-03-09 17:33:00|14745.77|14625.77|14744.18|14624.18|14745.77|14625.77|14743.43|14623.43|9
1646847190000|2022-03-09 17:33:10|14743.17|14623.17|14743.12|14623.12|14743.44|14623.44|14742.74|14622.74|9
1646847200000|2022-03-09 17:33:20|14743.02|14623.02|14742.42|14622.42|14743.02|14623.02|14742.42|14622.42|7
1646847210000|2022-03-09 17:33:30|14743.19|14623.19|14744.73|14624.73|14744.73|14624.73|14742.68|14622.68|10
1646847220000|2022-03-09 17:33:40|14744.8|14624.8|14745.27|14625.27|14745.71|14625.71|14744.73|14624.73|10
1646847230000|2022-03-09 17:33:50|14745.55|14625.55|14745.04|14625.04|14745.55|14625.55|14744.9|14624.9|10
1646847240000|2022-03-09 17:34:00|14744.97|14624.97|14745.36|14625.36|14745.38|14625.38|14744.46|14624.46|9
1646847250000|2022-03-09 17:34:10|14745.22|14625.22|14745.57|14625.57|14745.74|14625.74|14745.22|14625.22|10
1646847260000|2022-03-09 17:34:20|14746.66|14626.66|14748.68|14628.68|14748.68|14628.68|14746.66|14626.66|10
1646847270000|2022-03-09 17:34:30|14748.7|14628.7|14749.88|14629.88|14749.88|14629.88|14748.7|14628.7|10
1646847280000|2022-03-09 17:34:40|14749.51|14629.51|14751.99|14631.99|14751.99|14631.99|14749.51|14629.51|8
1646847290000|2022-03-09 17:34:50|14752.08|14632.08|14752.18|14632.18|14752.35|14632.35|14751.69|14631.69|10
1646847300000|2022-03-09 17:35:00|14752.11|14632.11|14750.29|14630.29|14752.11|14632.11|14749.75|14629.75|10
1646847310000|2022-03-09 17:35:10|14750.38|14630.38|14751.98|14631.98|14752.01|14632.01|14750.09|14630.09|10
1646847320000|2022-03-09 17:35:20|14752.35|14632.35|14755.8|14635.8|14755.8|14635.8|14752.35|14632.35|10
1646847330000|2022-03-09 17:35:30|14755.82|14635.82|14754.4|14634.4|14756.19|14636.19|14754.4|14634.4|10
1646847340000|2022-03-09 17:35:40|14752.37|14632.37|14749.2|14629.2|14752.37|14632.37|14748.99|14628.99|10
1646847350000|2022-03-09 17:35:50|14749.22|14629.22|14750.05|14630.05|14750.05|14630.05|14748.64|14628.64|10
1646847360000|2022-03-09 17:36:00|14749.98|14629.98|14751.5|14631.5|14751.5|14631.5|14748.95|14628.95|10
1646847370000|2022-03-09 17:36:10|14751.98|14631.98|14756.59|14636.59|14756.59|14636.59|14751.98|14631.98|9
1646847380000|2022-03-09 17:36:20|14757.25|14637.25|14757.96|14637.96|14758.26|14638.26|14757.25|14637.25|10
1646847390000|2022-03-09 17:36:30|14758.6|14638.6|14758.53|14638.53|14759.5|14639.5|14758.47|14638.47|10
1646847400000|2022-03-09 17:36:40|14758.16|14638.16|14755.92|14635.92|14758.16|14638.16|14755.67|14635.67|10
1646847410000|2022-03-09 17:36:50|14756.04|14636.04|14757.74|14637.74|14757.74|14637.74|14756.04|14636.04|9
1646847420000|2022-03-09 17:37:00|14757.96|14637.96|14757.87|14637.87|14757.96|14637.96|14757.69|14637.69|10
1646847430000|2022-03-09 17:37:10|14757.9|14637.9|14757.9|14637.9|14758.09|14638.09|14757.58|14637.58|9
1646847440000|2022-03-09 17:37:20|14758.11|14638.11|14759.53|14639.53|14759.58|14639.58|14758.11|14638.11|10
1646847450000|2022-03-09 17:37:30|14759.66|14639.66|14759.91|14639.91|14759.91|14639.91|14759.39|14639.39|10
1646847460000|2022-03-09 17:37:40|14759.81|14639.81|14758.3|14638.3|14759.81|14639.81|14758.3|14638.3|10
1646847470000|2022-03-09 17:37:50|14758.12|14638.12|14757.7|14637.7|14758.4|14638.4|14757.16|14637.16|9
1646847480000|2022-03-09 17:38:00|14757.47|14637.47|14756.25|14636.25|14757.47|14637.47|14756.02|14636.02|10
1646847490000|2022-03-09 17:38:10|14756.19|14636.19|14756.49|14636.49|14756.88|14636.88|14756.15|14636.15|10
1646847500000|2022-03-09 17:38:20|14756.64|14636.64|14757.1|14637.1|14757.63|14637.63|14756.64|14636.64|9
1646847510000|2022-03-09 17:38:30|14756.71|14636.71|14757.53|14637.53|14757.53|14637.53|14756.7|14636.7|10
1646847520000|2022-03-09 17:38:40|14757.65|14637.65|14757.16|14637.16|14757.65|14637.65|14757.16|14637.16|10
1646847530000|2022-03-09 17:38:50|14757.12|14637.12|14759.52|14639.52|14759.7|14639.7|14756.94|14636.94|9
1646847540000|2022-03-09 17:39:00|14758.73|14638.73|14757.81|14637.81|14758.73|14638.73|14757.2|14637.2|10
1646847550000|2022-03-09 17:39:10|14758.21|14638.21|14760.37|14640.37|14760.74|14640.74|14758.21|14638.21|10
1646847560000|2022-03-09 17:39:20|14760.36|14640.36|14760.71|14640.71|14760.81|14640.81|14760.36|14640.36|8
1646847570000|2022-03-09 17:39:30|14760.7|14640.7|14759.16|14639.16|14760.7|14640.7|14758.46|14638.46|10
1646847580000|2022-03-09 17:39:40|14759.31|14639.31|14759.92|14639.92|14760.17|14640.17|14759.24|14639.24|10
1646847590000|2022-03-09 17:39:50|14759.84|14639.84|14764.79|14644.79|14765.04|14645.04|14759.84|14639.84|10
1646847600000|2022-03-09 17:40:00|14764.56|14644.56|14767.33|14647.33|14767.41|14647.41|14764.56|14644.56|10
1646847610000|2022-03-09 17:40:10|14766.35|14646.35|14766.99|14646.99|14767.03|14647.03|14766.34|14646.34|8
1646847620000|2022-03-09 17:40:20|14765.6|14645.6|14766.38|14646.38|14767.13|14647.13|14765.6|14645.6|8
1646847630000|2022-03-09 17:40:30|14766.45|14646.45|14766.49|14646.49|14766.56|14646.56|14766.24|14646.24|9
1646847640000|2022-03-09 17:40:40|14766.59|14646.59|14765.38|14645.38|14766.72|14646.72|14765.38|14645.38|10
1646847650000|2022-03-09 17:40:50|14765.25|14645.25|14765.29|14645.29|14765.55|14645.55|14764.65|14644.65|9
1646847660000|2022-03-09 17:41:00|14765.63|14645.63|14766.73|14646.73|14766.73|14646.73|14765.18|14645.18|9
1646847670000|2022-03-09 17:41:10|14767.38|14647.38|14766.45|14646.45|14767.53|14647.53|14766.38|14646.38|10
1646847680000|2022-03-09 17:41:20|14767.22|14647.22|14769.1|14649.1|14769.1|14649.1|14767.07|14647.07|10
1646847690000|2022-03-09 17:41:30|14769.07|14649.07|14771|14651|14771|14651|14769.02|14649.02|10
1646847700000|2022-03-09 17:41:40|14771.62|14651.62|14773.64|14653.64|14773.64|14653.64|14771.62|14651.62|10
1646847710000|2022-03-09 17:41:50|14773.61|14653.61|14772.67|14652.67|14774.36|14654.36|14772.67|14652.67|10
1646847720000|2022-03-09 17:42:00|14772.5|14652.5|14771.85|14651.85|14772.6|14652.6|14771.5|14651.5|10
1646847730000|2022-03-09 17:42:10|14772.41|14652.41|14771.48|14651.48|14772.41|14652.41|14771.48|14651.48|9
1646847740000|2022-03-09 17:42:20|14770.83|14650.83|14769.62|14649.62|14771.08|14651.08|14769.62|14649.62|10
1646847750000|2022-03-09 17:42:30|14769.52|14649.52|14768.06|14648.06|14769.56|14649.56|14768.06|14648.06|10
1646847760000|2022-03-09 17:42:40|14768.21|14648.21|14769.08|14649.08|14769.08|14649.08|14768.02|14648.02|10
1646847770000|2022-03-09 17:42:50|14769.1|14649.1|14767.05|14647.05|14769.19|14649.19|14767.03|14647.03|9
1646847780000|2022-03-09 17:43:00|14765.6|14645.6|14766.52|14646.52|14766.52|14646.52|14765.2|14645.2|10
1646847790000|2022-03-09 17:43:10|14766.65|14646.65|14767.33|14647.33|14767.52|14647.52|14766.37|14646.37|10
1646847800000|2022-03-09 17:43:20|14767.23|14647.23|14766.82|14646.82|14767.31|14647.31|14766.55|14646.55|10
1646847810000|2022-03-09 17:43:30|14766.78|14646.78|14766.13|14646.13|14766.9|14646.9|14766.13|14646.13|9
1646847820000|2022-03-09 17:43:40|14765.97|14645.97|14765.58|14645.58|14765.97|14645.97|14765.58|14645.58|10
1646847830000|2022-03-09 17:43:50|14764.88|14644.88|14763.2|14643.2|14765.1|14645.1|14762.83|14642.83|10
1646847840000|2022-03-09 17:44:00|14763.7|14643.7|14760.22|14640.22|14763.7|14643.7|14760.22|14640.22|10
1646847850000|2022-03-09 17:44:10|14760.2|14640.2|14760.17|14640.17|14760.71|14640.71|14759.97|14639.97|9
1646847860000|2022-03-09 17:44:20|14760.29|14640.29|14759.55|14639.55|14760.37|14640.37|14759.52|14639.52|10
1646847870000|2022-03-09 17:44:30|14759.28|14639.28|14759.83|14639.83|14760.54|14640.54|14759.28|14639.28|10
1646847880000|2022-03-09 17:44:40|14760.07|14640.07|14761.09|14641.09|14761.12|14641.12|14760.07|14640.07|9
1646847890000|2022-03-09 17:44:50|14761.24|14641.24|14762.03|14642.03|14762.27|14642.27|14761.24|14641.24|9
1646847900000|2022-03-09 17:45:00|14762.17|14642.17|14762.1|14642.1|14762.17|14642.17|14761.12|14641.12|9
1646847910000|2022-03-09 17:45:10|14761.96|14641.96|14762.73|14642.73|14763.14|14643.14|14761.96|14641.96|10
1646847920000|2022-03-09 17:45:20|14762.75|14642.75|14761.6|14641.6|14762.75|14642.75|14761.44|14641.44|10
1646847930000|2022-03-09 17:45:30|14761.55|14641.55|14761.96|14641.96|14762.43|14642.43|14761.42|14641.42|9
1646847940000|2022-03-09 17:45:40|14761.99|14641.99|14761.37|14641.37|14762.08|14642.08|14761.37|14641.37|8
1646847950000|2022-03-09 17:45:50|14761.6|14641.6|14760.49|14640.49|14761.96|14641.96|14760.49|14640.49|9
1646847960000|2022-03-09 17:46:00|14760.45|14640.45|14760.7|14640.7|14760.82|14640.82|14760.45|14640.45|8
1646847970000|2022-03-09 17:46:10|14760.83|14640.83|14761.27|14641.27|14761.42|14641.42|14760.83|14640.83|10
1646847980000|2022-03-09 17:46:20|14761.19|14641.19|14759.86|14639.86|14761.19|14641.19|14759.86|14639.86|10
1646847990000|2022-03-09 17:46:30|14759.84|14639.84|14761.61|14641.61|14761.61|14641.61|14759.69|14639.69|10
1646848000000|2022-03-09 17:46:40|14761.81|14641.81|14762.84|14642.84|14762.84|14642.84|14761.81|14641.81|9
1646848010000|2022-03-09 17:46:50|14762.69|14642.69|14763.34|14643.34|14763.39|14643.39|14762.69|14642.69|9
1646848020000|2022-03-09 17:47:00|14763.28|14643.28|14764.87|14644.87|14764.87|14644.87|14763.28|14643.28|9
1646848030000|2022-03-09 17:47:10|14764.84|14644.84|14767.82|14647.82|14767.82|14647.82|14764.84|14644.84|10
1646848040000|2022-03-09 17:47:20|14768.25|14648.25|14767.43|14647.43|14768.37|14648.37|14767.43|14647.43|10
1646848050000|2022-03-09 17:47:30|14767.47|14647.47|14766.88|14646.88|14767.49|14647.49|14766.37|14646.37|10
1646848060000|2022-03-09 17:47:40|14767|14647|14768.45|14648.45|14768.51|14648.51|14766.92|14646.92|10
1646848070000|2022-03-09 17:47:50|14768.71|14648.71|14768.72|14648.72|14768.77|14648.77|14768.43|14648.43|10
1646848080000|2022-03-09 17:48:00|14768.62|14648.62|14769.43|14649.43|14769.51|14649.51|14768.49|14648.49|9
1646848090000|2022-03-09 17:48:10|14770.42|14650.42|14770.01|14650.01|14770.53|14650.53|14769.3|14649.3|9
1646848100000|2022-03-09 17:48:20|14769.9|14649.9|14770.9|14650.9|14770.95|14650.95|14769.79|14649.79|9
1646848110000|2022-03-09 17:48:30|14770.92|14650.92|14771.29|14651.29|14772.48|14652.48|14770.92|14650.92|10
1646848120000|2022-03-09 17:48:40|14769.95|14649.95|14767.74|14647.74|14769.95|14649.95|14767.74|14647.74|9
1646848130000|2022-03-09 17:48:50|14767.59|14647.59|14767.93|14647.93|14767.93|14647.93|14767.56|14647.56|6
1646848140000|2022-03-09 17:49:00|14767.9|14647.9|14767.59|14647.59|14767.9|14647.9|14767.48|14647.48|10
1646848150000|2022-03-09 17:49:10|14767.64|14647.64|14768.61|14648.61|14768.61|14648.61|14767.3|14647.3|9
1646848160000|2022-03-09 17:49:20|14769.32|14649.32|14770.52|14650.52|14770.52|14650.52|14769.32|14649.32|8
1646848170000|2022-03-09 17:49:30|14770.4|14650.4|14772.79|14652.79|14772.79|14652.79|14770.4|14650.4|9
1646848180000|2022-03-09 17:49:40|14772.58|14652.58|14773.85|14653.85|14773.85|14653.85|14772.58|14652.58|10
1646848190000|2022-03-09 17:49:50|14773.77|14653.77|14773.78|14653.78|14774.22|14654.22|14773.52|14653.52|10
1646848200000|2022-03-09 17:50:00|14773.58|14653.58|14774.13|14654.13|14774.13|14654.13|14772.81|14652.81|10
1646848210000|2022-03-09 17:50:10|14773.96|14653.96|14773.97|14653.97|14774.6|14654.6|14773.96|14653.96|9
1646848220000|2022-03-09 17:50:20|14773.76|14653.76|14771.51|14651.51|14773.76|14653.76|14771.31|14651.31|9
1646848230000|2022-03-09 17:50:30|14771.59|14651.59|14771.08|14651.08|14771.64|14651.64|14771.08|14651.08|9
1646848240000|2022-03-09 17:50:40|14771.01|14651.01|14773.04|14653.04|14773.04|14653.04|14771.01|14651.01|10
1646848250000|2022-03-09 17:50:50|14773.14|14653.14|14773.43|14653.43|14773.43|14653.43|14773.12|14653.12|9
1646848260000|2022-03-09 17:51:00|14773.47|14653.47|14773.23|14653.23|14773.56|14653.56|14773.04|14653.04|10
1646848270000|2022-03-09 17:51:10|14773.56|14653.56|14773.89|14653.89|14773.89|14653.89|14772.87|14652.87|10
1646848280000|2022-03-09 17:51:20|14774.19|14654.19|14775.69|14655.69|14775.69|14655.69|14774.19|14654.19|8
1646848290000|2022-03-09 17:51:30|14775.79|14655.79|14777.37|14657.37|14777.37|14657.37|14775.08|14655.08|10
1646848300000|2022-03-09 17:51:40|14777.61|14657.61|14778.6|14658.6|14778.6|14658.6|14777.61|14657.61|10
1646848310000|2022-03-09 17:51:50|14779.49|14659.49|14781|14661|14781.09|14661.09|14779.49|14659.49|9
1646848320000|2022-03-09 17:52:00|14781.51|14661.51|14786.37|14666.37|14786.37|14666.37|14781.51|14661.51|10
1646848330000|2022-03-09 17:52:10|14786.54|14666.54|14786.92|14666.92|14786.92|14666.92|14786.54|14666.54|9
1646848340000|2022-03-09 17:52:20|14786.9|14666.9|14787.84|14667.84|14787.84|14667.84|14786.63|14666.63|10
1646848350000|2022-03-09 17:52:30|14788.09|14668.09|14788.44|14668.44|14789.51|14669.51|14788.09|14668.09|10
1646848360000|2022-03-09 17:52:40|14788.41|14668.41|14782.37|14662.37|14788.43|14668.43|14782.37|14662.37|10
1646848370000|2022-03-09 17:52:50|14780.13|14660.13|14780.48|14660.48|14780.48|14660.48|14779.32|14659.32|9
1646848380000|2022-03-09 17:53:00|14780.8|14660.8|14780.62|14660.62|14780.97|14660.97|14780.3|14660.3|10
1646848390000|2022-03-09 17:53:10|14780.76|14660.76|14779.61|14659.61|14780.88|14660.88|14779.58|14659.58|10
1646848400000|2022-03-09 17:53:20|14779.68|14659.68|14779.73|14659.73|14779.88|14659.88|14779.53|14659.53|8
1646848410000|2022-03-09 17:53:30|14779.43|14659.43|14778.38|14658.38|14779.43|14659.43|14778.38|14658.38|8
1646848420000|2022-03-09 17:53:40|14778.6|14658.6|14776.41|14656.41|14778.83|14658.83|14776.3|14656.3|9
1646848430000|2022-03-09 17:53:50|14776.42|14656.42|14777.07|14657.07|14777.61|14657.61|14776.42|14656.42|10
1646848440000|2022-03-09 17:54:00|14777.34|14657.34|14776.73|14656.73|14777.34|14657.34|14776.28|14656.28|10
1646848450000|2022-03-09 17:54:10|14776.78|14656.78|14777.21|14657.21|14777.43|14657.43|14776.78|14656.78|8
1646848460000|2022-03-09 17:54:20|14777.34|14657.34|14779.86|14659.86|14779.86|14659.86|14777.34|14657.34|10
1646848470000|2022-03-09 17:54:30|14779.49|14659.49|14780.3|14660.3|14780.71|14660.71|14779.49|14659.49|10
1646848480000|2022-03-09 17:54:40|14780.02|14660.02|14779.55|14659.55|14780.13|14660.13|14779.54|14659.54|9
1646848490000|2022-03-09 17:54:50|14779.81|14659.81|14779.31|14659.31|14779.81|14659.81|14778.92|14658.92|9
1646848500000|2022-03-09 17:55:00|14779.41|14659.41|14779.04|14659.04|14779.66|14659.66|14778.65|14658.65|10
1646848510000|2022-03-09 17:55:10|14779.14|14659.14|14780.14|14660.14|14780.49|14660.49|14779.14|14659.14|10
1646848520000|2022-03-09 17:55:20|14780.23|14660.23|14781.9|14661.9|14781.9|14661.9|14780.08|14660.08|9
1646848530000|2022-03-09 17:55:30|14782.19|14662.19|14783.68|14663.68|14783.68|14663.68|14782.19|14662.19|10
1646848540000|2022-03-09 17:55:40|14783.32|14663.32|14782.93|14662.93|14783.97|14663.97|14782.93|14662.93|10
1646848550000|2022-03-09 17:55:50|14783.02|14663.02|14782.09|14662.09|14783.02|14663.02|14781.77|14661.77|10
1646848560000|2022-03-09 17:56:00|14782.46|14662.46|14784.25|14664.25|14784.25|14664.25|14782.29|14662.29|10
1646848570000|2022-03-09 17:56:10|14784.15|14664.15|14783.69|14663.69|14784.17|14664.17|14783.69|14663.69|6
1646848580000|2022-03-09 17:56:20|14783.82|14663.82|14783.16|14663.16|14783.93|14663.93|14782.91|14662.91|10
1646848590000|2022-03-09 17:56:30|14783.07|14663.07|14781.75|14661.75|14783.31|14663.31|14781.59|14661.59|10
1646848600000|2022-03-09 17:56:40|14781.93|14661.93|14781.76|14661.76|14782.23|14662.23|14781.55|14661.55|10
1646848610000|2022-03-09 17:56:50|14781.52|14661.52|14780.55|14660.55|14781.52|14661.52|14780.3|14660.3|10
1646848620000|2022-03-09 17:57:00|14780.52|14660.52|14777.98|14657.98|14780.52|14660.52|14777.98|14657.98|10
1646848630000|2022-03-09 17:57:10|14778.08|14658.08|14776.92|14656.92|14778.08|14658.08|14776.92|14656.92|10
1646848640000|2022-03-09 17:57:20|14777.02|14657.02|14778.29|14658.29|14778.38|14658.38|14777.02|14657.02|10
1646848650000|2022-03-09 17:57:30|14777.81|14657.81|14779.57|14659.57|14779.57|14659.57|14777.35|14657.35|9
1646848660000|2022-03-09 17:57:40|14780.14|14660.14|14780.79|14660.79|14781.03|14661.03|14780.14|14660.14|9
1646848670000|2022-03-09 17:57:50|14780.8|14660.8|14782.08|14662.08|14782.08|14662.08|14780.8|14660.8|9
1646848680000|2022-03-09 17:58:00|14782.26|14662.26|14779.47|14659.47|14782.26|14662.26|14779.47|14659.47|10
1646848690000|2022-03-09 17:58:10|14779.77|14659.77|14780.33|14660.33|14780.38|14660.38|14779.58|14659.58|9
1646848700000|2022-03-09 17:58:20|14780.32|14660.32|14782.43|14662.43|14782.43|14662.43|14779.85|14659.85|10
1646848710000|2022-03-09 17:58:30|14782.3|14662.3|14782.35|14662.35|14782.76|14662.76|14781.92|14661.92|10
1646848720000|2022-03-09 17:58:40|14782.2|14662.2|14781.38|14661.38|14782.4|14662.4|14781.38|14661.38|9
1646848730000|2022-03-09 17:58:50|14781.44|14661.44|14780.53|14660.53|14781.46|14661.46|14780.53|14660.53|10
1646848740000|2022-03-09 17:59:00|14780.52|14660.52|14780.41|14660.41|14780.52|14660.52|14779.09|14659.09|10
1646848750000|2022-03-09 17:59:10|14781.1|14661.1|14782.3|14662.3|14782.34|14662.34|14780.84|14660.84|9
1646848760000|2022-03-09 17:59:20|14782.37|14662.37|14781.76|14661.76|14782.41|14662.41|14781.76|14661.76|9
1646848770000|2022-03-09 17:59:30|14781.29|14661.29|14781.37|14661.37|14781.37|14661.37|14780.59|14660.59|10
1646848780000|2022-03-09 17:59:40|14781.4|14661.4|14780.8|14660.8|14781.41|14661.41|14780.76|14660.76|10
1646848790000|2022-03-09 17:59:50|14780.49|14660.49|14780.75|14660.75|14780.79|14660.79|14780.49|14660.49|10
1646848800000|2022-03-09 18:00:00|14780.65|14660.65|14778.68|14658.68|14780.89|14660.89|14778.68|14658.68|10
1646848810000|2022-03-09 18:00:10|14778.02|14658.02|14777.26|14657.26|14778.02|14658.02|14776.67|14656.67|10
1646848820000|2022-03-09 18:00:20|14777.28|14657.28|14777.81|14657.81|14777.81|14657.81|14777.1|14657.1|9
1646848830000|2022-03-09 18:00:30|14777.71|14657.71|14780.7|14660.7|14780.7|14660.7|14777.68|14657.68|9
1646848840000|2022-03-09 18:00:40|14780.69|14660.69|14780.45|14660.45|14780.97|14660.97|14780.45|14660.45|10
1646848850000|2022-03-09 18:00:50|14780.46|14660.46|14780.3|14660.3|14780.46|14660.46|14780.05|14660.05|8
1646848860000|2022-03-09 18:01:00|14780.67|14660.67|14779.73|14659.73|14781.17|14661.17|14779.7|14659.7|10
1646848870000|2022-03-09 18:01:10|14779.58|14659.58|14775.42|14655.42|14779.58|14659.58|14775.42|14655.42|10
1646848880000|2022-03-09 18:01:20|14775.07|14655.07|14775.79|14655.79|14775.79|14655.79|14774.98|14654.98|10
1646848890000|2022-03-09 18:01:30|14775.72|14655.72|14775.43|14655.43|14775.94|14655.94|14775.31|14655.31|10
1646848900000|2022-03-09 18:01:40|14775.34|14655.34|14774.01|14654.01|14775.52|14655.52|14774.01|14654.01|10
1646848910000|2022-03-09 18:01:50|14774.09|14654.09|14771.57|14651.57|14774.6|14654.6|14771.57|14651.57|10
1646848920000|2022-03-09 18:02:00|14770.25|14650.25|14768.22|14648.22|14770.25|14650.25|14768.11|14648.11|10
1646848930000|2022-03-09 18:02:10|14767.79|14647.79|14765.09|14645.09|14767.79|14647.79|14765.09|14645.09|10
1646848940000|2022-03-09 18:02:20|14765.06|14645.06|14764.26|14644.26|14765.36|14645.36|14764.26|14644.26|10
1646848950000|2022-03-09 18:02:30|14764.65|14644.65|14765.36|14645.36|14765.74|14645.74|14764.52|14644.52|10
1646848960000|2022-03-09 18:02:40|14765.34|14645.34|14764.01|14644.01|14765.45|14645.45|14764.01|14644.01|10
1646848970000|2022-03-09 18:02:50|14764.32|14644.32|14763.13|14643.13|14764.32|14644.32|14763.13|14643.13|10
1646848980000|2022-03-09 18:03:00|14763.12|14643.12|14762.21|14642.21|14763.12|14643.12|14762.21|14642.21|8
1646848990000|2022-03-09 18:03:10|14761.64|14641.64|14757.65|14637.65|14761.64|14641.64|14757.65|14637.65|10
1646849000000|2022-03-09 18:03:20|14757.55|14637.55|14748.06|14628.06|14757.55|14637.55|14748.06|14628.06|10
1646849010000|2022-03-09 18:03:30|14746.86|14626.86|14741.09|14621.09|14746.86|14626.86|14741.09|14621.09|10
1646849020000|2022-03-09 18:03:40|14741.02|14621.02|14738.99|14618.99|14741.02|14621.02|14738.99|14618.99|10
1646849030000|2022-03-09 18:03:50|14738.85|14618.85|14737.64|14617.64|14738.85|14618.85|14737.64|14617.64|10
1646849040000|2022-03-09 18:04:00|14737.86|14617.86|14733.69|14613.69|14737.86|14617.86|14733.69|14613.69|10
1646849050000|2022-03-09 18:04:10|14730.67|14610.67|14726.01|14606.01|14730.67|14610.67|14725.67|14605.67|10
1646849060000|2022-03-09 18:04:20|14725.69|14605.69|14726.27|14606.27|14726.64|14606.64|14725.69|14605.69|10
1646849070000|2022-03-09 18:04:30|14726.32|14606.32|14731.39|14611.39|14731.39|14611.39|14726.32|14606.32|9
1646849080000|2022-03-09 18:04:40|14733.93|14613.93|14738.58|14618.58|14738.58|14618.58|14733.93|14613.93|10
1646849090000|2022-03-09 18:04:50|14738.99|14618.99|14735.05|14615.05|14739.23|14619.23|14735.05|14615.05|10
1646849100000|2022-03-09 18:05:00|14734.58|14614.58|14734.51|14614.51|14734.58|14614.58|14734.17|14614.17|10
1646849110000|2022-03-09 18:05:10|14734.52|14614.52|14734.22|14614.22|14734.52|14614.52|14734.11|14614.11|10
1646849120000|2022-03-09 18:05:20|14733.84|14613.84|14730.93|14610.93|14733.84|14613.84|14730.79|14610.79|10
1646849130000|2022-03-09 18:05:30|14730.78|14610.78|14733.4|14613.4|14733.88|14613.88|14730.78|14610.78|10
1646849140000|2022-03-09 18:05:40|14733.75|14613.75|14733.2|14613.2|14733.75|14613.75|14732.85|14612.85|10
1646849150000|2022-03-09 18:05:50|14733.13|14613.13|14734.11|14614.11|14734.46|14614.46|14733.07|14613.07|9
1646849160000|2022-03-09 18:06:00|14733.93|14613.93|14734.06|14614.06|14734.56|14614.56|14733.93|14613.93|10
1646849170000|2022-03-09 18:06:10|14734.18|14614.18|14733.43|14613.43|14734.43|14614.43|14733.43|14613.43|10
1646849180000|2022-03-09 18:06:20|14733.49|14613.49|14730.18|14610.18|14733.49|14613.49|14730.16|14610.16|10
1646849190000|2022-03-09 18:06:30|14729.16|14609.16|14724.98|14604.98|14729.16|14609.16|14724.98|14604.98|10
1646849200000|2022-03-09 18:06:40|14725.91|14605.91|14728.26|14608.26|14728.26|14608.26|14725.83|14605.83|10
1646849210000|2022-03-09 18:06:50|14727.33|14607.33|14727.04|14607.04|14727.59|14607.59|14726.61|14606.61|10
1646849220000|2022-03-09 18:07:00|14725.44|14605.44|14726.18|14606.18|14726.3|14606.3|14724.72|14604.72|10
1646849230000|2022-03-09 18:07:10|14726.59|14606.59|14724.44|14604.44|14726.59|14606.59|14724.44|14604.44|10
1646849240000|2022-03-09 18:07:20|14723.84|14603.84|14720.92|14600.92|14723.86|14603.86|14720.92|14600.92|10
1646849250000|2022-03-09 18:07:30|14720.81|14600.81|14718.09|14598.09|14721.18|14601.18|14717.79|14597.79|10
1646849260000|2022-03-09 18:07:40|14717.88|14597.88|14715.25|14595.25|14717.95|14597.95|14715.25|14595.25|10
1646849270000|2022-03-09 18:07:50|14715.47|14595.47|14716.5|14596.5|14716.5|14596.5|14714.93|14594.93|10
1646849280000|2022-03-09 18:08:00|14716.3|14596.3|14714.45|14594.45|14716.3|14596.3|14714.45|14594.45|10
1646849290000|2022-03-09 18:08:10|14714.05|14594.05|14713.07|14593.07|14714.32|14594.32|14713.07|14593.07|10
1646849300000|2022-03-09 18:08:20|14713.04|14593.04|14711.02|14591.02|14713.04|14593.04|14711.02|14591.02|9
1646849310000|2022-03-09 18:08:30|14710.43|14590.43|14713.48|14593.48|14713.48|14593.48|14709.77|14589.77|9
1646849320000|2022-03-09 18:08:40|14713.92|14593.92|14711.27|14591.27|14714.3|14594.3|14711.27|14591.27|10
1646849330000|2022-03-09 18:08:50|14711.35|14591.35|14713.02|14593.02|14713.02|14593.02|14711.35|14591.35|10
1646849340000|2022-03-09 18:09:00|14712.76|14592.76|14713.07|14593.07|14713.19|14593.19|14712.64|14592.64|9
1646849350000|2022-03-09 18:09:10|14713.19|14593.19|14713.89|14593.89|14713.97|14593.97|14713.19|14593.19|10
1646849360000|2022-03-09 18:09:20|14713.94|14593.94|14712.16|14592.16|14713.94|14593.94|14712.16|14592.16|10
1646849370000|2022-03-09 18:09:30|14711.97|14591.97|14711.44|14591.44|14712.53|14592.53|14711.39|14591.39|10
1646849380000|2022-03-09 18:09:40|14710.85|14590.85|14707.87|14587.87|14711.86|14591.86|14707.42|14587.42|10
1646849390000|2022-03-09 18:09:50|14708.05|14588.05|14707.59|14587.59|14708.76|14588.76|14707.59|14587.59|10
1646849400000|2022-03-09 18:10:00|14707.4|14587.4|14704.4|14584.4|14707.4|14587.4|14704.4|14584.4|10
1646849410000|2022-03-09 18:10:10|14704.08|14584.08|14701.17|14581.17|14704.08|14584.08|14701.17|14581.17|10
1646849420000|2022-03-09 18:10:20|14701.08|14581.08|14701.75|14581.75|14702.08|14582.08|14701.08|14581.08|10
1646849430000|2022-03-09 18:10:30|14701.63|14581.63|14701.97|14581.97|14701.97|14581.97|14701.28|14581.28|10
1646849440000|2022-03-09 18:10:40|14701.54|14581.54|14704.98|14584.98|14704.98|14584.98|14701.54|14581.54|10
1646849450000|2022-03-09 18:10:50|14704.72|14584.72|14707.71|14587.71|14707.71|14587.71|14704.72|14584.72|9
1646849460000|2022-03-09 18:11:00|14708|14588|14706.97|14586.97|14708|14588|14706.85|14586.85|9
1646849470000|2022-03-09 18:11:10|14706.72|14586.72|14704.87|14584.87|14706.72|14586.72|14704.87|14584.87|10
1646849480000|2022-03-09 18:11:20|14705.57|14585.57|14705.06|14585.06|14705.89|14585.89|14704.61|14584.61|10
1646849490000|2022-03-09 18:11:30|14704.83|14584.83|14700.96|14580.96|14704.83|14584.83|14700.96|14580.96|10
1646849500000|2022-03-09 18:11:40|14700.33|14580.33|14697.2|14577.2|14700.66|14580.66|14697.01|14577.01|10
1646849510000|2022-03-09 18:11:50|14696.61|14576.61|14696.96|14576.96|14697|14577|14696.26|14576.26|10
1646849520000|2022-03-09 18:12:00|14696.78|14576.78|14697.13|14577.13|14697.59|14577.59|14696.77|14576.77|10
1646849530000|2022-03-09 18:12:10|14697.22|14577.22|14697.02|14577.02|14697.36|14577.36|14697.02|14577.02|9
1646849540000|2022-03-09 18:12:20|14697.19|14577.19|14699.26|14579.26|14699.26|14579.26|14697.18|14577.18|10
1646849550000|2022-03-09 18:12:30|14699.46|14579.46|14699.3|14579.3|14700.53|14580.53|14699.3|14579.3|10
1646849560000|2022-03-09 18:12:40|14699.25|14579.25|14697.12|14577.12|14699.25|14579.25|14697.12|14577.12|10
1646849570000|2022-03-09 18:12:50|14697.14|14577.14|14698.75|14578.75|14698.75|14578.75|14696.91|14576.91|10
1646849580000|2022-03-09 18:13:00|14698.62|14578.62|14696.23|14576.23|14698.62|14578.62|14696.22|14576.22|10
1646849590000|2022-03-09 18:13:10|14696.17|14576.17|14693.57|14573.57|14696.17|14576.17|14693.57|14573.57|10
1646849600000|2022-03-09 18:13:20|14693.69|14573.69|14692.39|14572.39|14693.96|14573.96|14692.12|14572.12|9
1646849610000|2022-03-09 18:13:30|14693.82|14573.82|14691.77|14571.77|14693.82|14573.82|14691.72|14571.72|10
1646849620000|2022-03-09 18:13:40|14691.76|14571.76|14690.07|14570.07|14692.26|14572.26|14689.71|14569.71|10
1646849630000|2022-03-09 18:13:50|14690.27|14570.27|14687.19|14567.19|14690.27|14570.27|14687.19|14567.19|10
1646849640000|2022-03-09 18:14:00|14687.01|14567.01|14685.91|14565.91|14687.01|14567.01|14685.91|14565.91|10
1646849650000|2022-03-09 18:14:10|14686.12|14566.12|14687.51|14567.51|14687.51|14567.51|14685.54|14565.54|10
1646849660000|2022-03-09 18:14:20|14687.37|14567.37|14687.64|14567.64|14687.86|14567.86|14687.27|14567.27|10
1646849670000|2022-03-09 18:14:30|14687.86|14567.86|14687.51|14567.51|14687.93|14567.93|14687.42|14567.42|10
1646849680000|2022-03-09 18:14:40|14687.69|14567.69|14686.22|14566.22|14687.69|14567.69|14686.04|14566.04|9
1646849690000|2022-03-09 18:14:50|14685.89|14565.89|14684.62|14564.62|14685.89|14565.89|14684.58|14564.58|9
1646849700000|2022-03-09 18:15:00|14684.47|14564.47|14686.44|14566.44|14686.44|14566.44|14683.34|14563.34|10
1646849710000|2022-03-09 18:15:10|14686.27|14566.27|14686.71|14566.71|14687.01|14567.01|14686.23|14566.23|10
1646849720000|2022-03-09 18:15:20|14686.94|14566.94|14687.19|14567.19|14688.53|14568.53|14686.94|14566.94|9
1646849730000|2022-03-09 18:15:30|14687.32|14567.32|14687.87|14567.87|14687.87|14567.87|14687.2|14567.2|10
1646849740000|2022-03-09 18:15:40|14687.62|14567.62|14688.14|14568.14|14688.14|14568.14|14687.42|14567.42|9
1646849750000|2022-03-09 18:15:50|14688.29|14568.29|14687.5|14567.5|14688.29|14568.29|14687.5|14567.5|8
1646849760000|2022-03-09 18:16:00|14688.43|14568.43|14689.56|14569.56|14689.58|14569.58|14688.43|14568.43|10
1646849770000|2022-03-09 18:16:10|14690.01|14570.01|14689.65|14569.65|14690.21|14570.21|14689.57|14569.57|10
1646849780000|2022-03-09 18:16:20|14689.64|14569.64|14690.18|14570.18|14690.22|14570.22|14689.49|14569.49|10
1646849790000|2022-03-09 18:16:30|14690.14|14570.14|14689.12|14569.12|14690.19|14570.19|14689.12|14569.12|7
1646849800000|2022-03-09 18:16:40|14689.05|14569.05|14688.93|14568.93|14689.25|14569.25|14688.93|14568.93|7
1646849810000|2022-03-09 18:16:50|14688.5|14568.5|14689.73|14569.73|14690.01|14570.01|14688.31|14568.31|10
1646849820000|2022-03-09 18:17:00|14689.48|14569.48|14687.92|14567.92|14689.48|14569.48|14687.13|14567.13|10
1646849830000|2022-03-09 18:17:10|14688.02|14568.02|14687.55|14567.55|14688.61|14568.61|14687.55|14567.55|10
1646849840000|2022-03-09 18:17:20|14687.3|14567.3|14684.65|14564.65|14687.3|14567.3|14684.65|14564.65|10
1646849850000|2022-03-09 18:17:30|14684.24|14564.24|14681.39|14561.39|14684.24|14564.24|14681.39|14561.39|10
1646849860000|2022-03-09 18:17:40|14680.67|14560.67|14678.54|14558.54|14680.67|14560.67|14678.54|14558.54|10
1646849870000|2022-03-09 18:17:50|14678.53|14558.53|14671.68|14551.68|14678.53|14558.53|14671.68|14551.68|10
1646849880000|2022-03-09 18:18:00|14671.73|14551.73|14668.73|14548.73|14671.73|14551.73|14668.62|14548.62|10
1646849890000|2022-03-09 18:18:10|14669.24|14549.24|14669.65|14549.65|14669.71|14549.71|14668.99|14548.99|10
1646849900000|2022-03-09 18:18:20|14669.93|14549.93|14670.33|14550.33|14670.33|14550.33|14669.93|14549.93|10
1646849910000|2022-03-09 18:18:30|14670.32|14550.32|14668.67|14548.67|14671.6|14551.6|14668.67|14548.67|10
1646849920000|2022-03-09 18:18:40|14668.42|14548.42|14663.19|14543.19|14668.42|14548.42|14663.19|14543.19|10
1646849930000|2022-03-09 18:18:50|14663.35|14543.35|14661.06|14541.06|14663.35|14543.35|14661.06|14541.06|10
1646849940000|2022-03-09 18:19:00|14661|14541|14658.01|14538.01|14661.12|14541.12|14657.89|14537.89|10
1646849950000|2022-03-09 18:19:10|14658.06|14538.06|14658.72|14538.72|14659.36|14539.36|14657.62|14537.62|10
1646849960000|2022-03-09 18:19:20|14658.58|14538.58|14655.84|14535.84|14658.58|14538.58|14655.84|14535.84|10
1646849970000|2022-03-09 18:19:30|14656.15|14536.15|14657.08|14537.08|14657.08|14537.08|14656.03|14536.03|10
1646849980000|2022-03-09 18:19:40|14657.35|14537.35|14654.76|14534.76|14657.35|14537.35|14654.76|14534.76|10
1646849990000|2022-03-09 18:19:50|14654.83|14534.83|14653.65|14533.65|14655.65|14535.65|14653.65|14533.65|10
1646850000000|2022-03-09 18:20:00|14653.66|14533.66|14652.79|14532.79|14653.66|14533.66|14652.33|14532.33|9
1646850010000|2022-03-09 18:20:10|14653.06|14533.06|14652.63|14532.63|14653.5|14533.5|14652.63|14532.63|9
1646850020000|2022-03-09 18:20:20|14652.53|14532.53|14652.8|14532.8|14652.92|14532.92|14651.99|14531.99|10
1646850030000|2022-03-09 18:20:30|14652.79|14532.79|14652.97|14532.97|14654.62|14534.62|14652.79|14532.79|9
1646850040000|2022-03-09 18:20:40|14653.91|14533.91|14648.11|14528.11|14653.91|14533.91|14648.11|14528.11|10
1646850050000|2022-03-09 18:20:50|14648.05|14528.05|14639.14|14519.14|14648.05|14528.05|14639.14|14519.14|10
1646850060000|2022-03-09 18:21:00|14638.71|14518.71|14626.32|14506.32|14638.71|14518.71|14626.32|14506.32|10
1646850070000|2022-03-09 18:21:10|14626.39|14506.39|14620.98|14500.98|14626.39|14506.39|14620.98|14500.98|10
1646850080000|2022-03-09 18:21:20|14620.54|14500.54|14619.06|14499.06|14620.97|14500.97|14619.06|14499.06|10
1646850090000|2022-03-09 18:21:30|14619.33|14499.33|14611.67|14491.67|14619.33|14499.33|14611.67|14491.67|10
1646850100000|2022-03-09 18:21:40|14610.93|14490.93|14607.08|14487.08|14610.93|14490.93|14606.86|14486.86|10
1646850110000|2022-03-09 18:21:50|14606.87|14486.87|14608.18|14488.18|14608.18|14488.18|14606.37|14486.37|10
1646850120000|2022-03-09 18:22:00|14608.08|14488.08|14609.44|14489.44|14610.25|14490.25|14607.91|14487.91|10
1646850130000|2022-03-09 18:22:10|14609.86|14489.86|14609.04|14489.04|14610.64|14490.64|14609.04|14489.04|10
1646850140000|2022-03-09 18:22:20|14608.38|14488.38|14605.67|14485.67|14608.38|14488.38|14605.67|14485.67|10
1646850150000|2022-03-09 18:22:30|14605.86|14485.86|14606.41|14486.41|14606.41|14486.41|14604.75|14484.75|10
1646850160000|2022-03-09 18:22:40|14606.47|14486.47|14608.05|14488.05|14608.05|14488.05|14606.47|14486.47|10
1646850170000|2022-03-09 18:22:50|14608.29|14488.29|14605.65|14485.65|14608.29|14488.29|14605.5|14485.5|10
1646850180000|2022-03-09 18:23:00|14605.35|14485.35|14607.24|14487.24|14607.38|14487.38|14605.04|14485.04|10
1646850190000|2022-03-09 18:23:10|14607.1|14487.1|14608.09|14488.09|14608.25|14488.25|14607.1|14487.1|10
1646850200000|2022-03-09 18:23:20|14607.84|14487.84|14610.06|14490.06|14610.06|14490.06|14607.84|14487.84|9
1646850210000|2022-03-09 18:23:30|14610.01|14490.01|14610.58|14490.58|14610.63|14490.63|14609.9|14489.9|10
1646850220000|2022-03-09 18:23:40|14610.91|14490.91|14611.37|14491.37|14611.37|14491.37|14610.71|14490.71|10
1646850230000|2022-03-09 18:23:50|14611.42|14491.42|14612.02|14492.02|14612.12|14492.12|14611.42|14491.42|9
1646850240000|2022-03-09 18:24:00|14612.03|14492.03|14612.43|14492.43|14612.43|14492.43|14611.35|14491.35|8
1646850250000|2022-03-09 18:24:10|14612.49|14492.49|14613.7|14493.7|14613.7|14493.7|14612.49|14492.49|10
1646850260000|2022-03-09 18:24:20|14614.55|14494.55|14617.9|14497.9|14618.16|14498.16|14614.55|14494.55|10
1646850270000|2022-03-09 18:24:30|14617.83|14497.83|14616.79|14496.79|14617.84|14497.84|14616.78|14496.78|10
1646850280000|2022-03-09 18:24:40|14616.23|14496.23|14618.96|14498.96|14618.96|14498.96|14615.52|14495.52|10
1646850290000|2022-03-09 18:24:50|14618.83|14498.83|14621.29|14501.29|14621.36|14501.36|14618.83|14498.83|10
1646850300000|2022-03-09 18:25:00|14621.26|14501.26|14623.67|14503.67|14623.7|14503.7|14621.26|14501.26|9
1646850310000|2022-03-09 18:25:10|14623.97|14503.97|14624.22|14504.22|14624.57|14504.57|14623.85|14503.85|9
1646850320000|2022-03-09 18:25:20|14624.04|14504.04|14624.09|14504.09|14624.14|14504.14|14623.84|14503.84|9
1646850330000|2022-03-09 18:25:30|14624.47|14504.47|14624.74|14504.74|14624.74|14504.74|14624|14504|10
1646850340000|2022-03-09 18:25:40|14624.77|14504.77|14625.59|14505.59|14626.67|14506.67|14624.77|14504.77|10
1646850350000|2022-03-09 18:25:50|14625.32|14505.32|14624.9|14504.9|14625.32|14505.32|14624.57|14504.57|9
1646850360000|2022-03-09 18:26:00|14624.92|14504.92|14621.2|14501.2|14624.92|14504.92|14621.05|14501.05|10
1646850370000|2022-03-09 18:26:10|14621.08|14501.08|14618.55|14498.55|14621.08|14501.08|14618.55|14498.55|10
1646850380000|2022-03-09 18:26:20|14618.87|14498.87|14618.61|14498.61|14618.87|14498.87|14617.8|14497.8|10
1646850390000|2022-03-09 18:26:30|14618.72|14498.72|14620.1|14500.1|14620.17|14500.17|14618.72|14498.72|8
1646850400000|2022-03-09 18:26:40|14620.08|14500.08|14621.62|14501.62|14621.65|14501.65|14620.08|14500.08|9
1646850410000|2022-03-09 18:26:50|14621.83|14501.83|14623.14|14503.14|14623.14|14503.14|14621.67|14501.67|10
1646850420000|2022-03-09 18:27:00|14623.25|14503.25|14624.28|14504.28|14624.28|14504.28|14623.25|14503.25|10
1646850430000|2022-03-09 18:27:10|14624.54|14504.54|14625.84|14505.84|14625.9|14505.9|14624.54|14504.54|10
1646850440000|2022-03-09 18:27:20|14626.42|14506.42|14626.31|14506.31|14626.93|14506.93|14625.69|14505.69|10
1646850450000|2022-03-09 18:27:30|14626.18|14506.18|14626.71|14506.71|14626.71|14506.71|14625.7|14505.7|10
1646850460000|2022-03-09 18:27:40|14627.31|14507.31|14626.07|14506.07|14627.33|14507.33|14626.07|14506.07|10
1646850470000|2022-03-09 18:27:50|14626.08|14506.08|14625.91|14505.91|14626.19|14506.19|14625.78|14505.78|10
1646850480000|2022-03-09 18:28:00|14624.91|14504.91|14625.51|14505.51|14625.51|14505.51|14624.86|14504.86|9
1646850490000|2022-03-09 18:28:10|14625.6|14505.6|14625.88|14505.88|14626.33|14506.33|14624.51|14504.51|10
1646850500000|2022-03-09 18:28:20|14625.26|14505.26|14625.44|14505.44|14625.79|14505.79|14625.26|14505.26|10
1646850510000|2022-03-09 18:28:30|14625.17|14505.17|14623.89|14503.89|14625.17|14505.17|14623.89|14503.89|9
1646850520000|2022-03-09 18:28:40|14623.94|14503.94|14623.24|14503.24|14623.94|14503.94|14623.21|14503.21|9
1646850530000|2022-03-09 18:28:50|14622.96|14502.96|14621.34|14501.34|14622.96|14502.96|14620.85|14500.85|9
1646850540000|2022-03-09 18:29:00|14620.92|14500.92|14619.88|14499.88|14621.3|14501.3|14619.75|14499.75|10
1646850550000|2022-03-09 18:29:10|14620.13|14500.13|14618.98|14498.98|14620.13|14500.13|14618.6|14498.6|10
1646850560000|2022-03-09 18:29:20|14618.9|14498.9|14619.94|14499.94|14620.17|14500.17|14618.9|14498.9|10
1646850570000|2022-03-09 18:29:30|14620.04|14500.04|14619.87|14499.87|14620.09|14500.09|14619.86|14499.86|9
1646850580000|2022-03-09 18:29:40|14619.92|14499.92|14622.27|14502.27|14622.27|14502.27|14619.92|14499.92|10
1646850590000|2022-03-09 18:29:50|14622.29|14502.29|14623.31|14503.31|14623.35|14503.35|14622.29|14502.29|7
1646850600000|2022-03-09 18:30:00|14623.4|14503.4|14626.55|14506.55|14626.81|14506.81|14623.4|14503.4|10
1646850610000|2022-03-09 18:30:10|14626.02|14506.02|14628.85|14508.85|14628.85|14508.85|14625.83|14505.83|10
1646850620000|2022-03-09 18:30:20|14629.57|14509.57|14627.98|14507.98|14629.57|14509.57|14627.97|14507.97|10
1646850630000|2022-03-09 18:30:30|14627.59|14507.59|14632.27|14512.27|14632.27|14512.27|14627.59|14507.59|10
1646850640000|2022-03-09 18:30:40|14632.36|14512.36|14636.42|14516.42|14636.93|14516.93|14632.36|14512.36|10
1646850650000|2022-03-09 18:30:50|14636.38|14516.38|14637.4|14517.4|14637.83|14517.83|14636.17|14516.17|10
1646850660000|2022-03-09 18:31:00|14637.6|14517.6|14640.07|14520.07|14640.07|14520.07|14637.6|14517.6|10
1646850670000|2022-03-09 18:31:10|14640.74|14520.74|14642.22|14522.22|14642.41|14522.41|14640.74|14520.74|9
1646850680000|2022-03-09 18:31:20|14642.09|14522.09|14642.21|14522.21|14642.21|14522.21|14641.69|14521.69|10
1646850690000|2022-03-09 18:31:30|14642.5|14522.5|14645.12|14525.12|14645.12|14525.12|14642.3|14522.3|10
1646850700000|2022-03-09 18:31:40|14645.68|14525.68|14648.21|14528.21|14648.32|14528.32|14645.64|14525.64|10
1646850710000|2022-03-09 18:31:50|14648.37|14528.37|14651.07|14531.07|14651.62|14531.62|14648.37|14528.37|10
1646850720000|2022-03-09 18:32:00|14651.62|14531.62|14650.75|14530.75|14651.62|14531.62|14650.41|14530.41|10
1646850730000|2022-03-09 18:32:10|14650.58|14530.58|14652.08|14532.08|14652.86|14532.86|14650.32|14530.32|9
1646850740000|2022-03-09 18:32:20|14652.38|14532.38|14650.73|14530.73|14652.72|14532.72|14650.73|14530.73|10
1646850750000|2022-03-09 18:32:30|14650.83|14530.83|14649.69|14529.69|14650.83|14530.83|14649.62|14529.62|10
1646850760000|2022-03-09 18:32:40|14649.68|14529.68|14649.7|14529.7|14649.7|14529.7|14648.75|14528.75|10
1646850770000|2022-03-09 18:32:50|14649.78|14529.78|14649.67|14529.67|14650.3|14530.3|14649.66|14529.66|9
1646850780000|2022-03-09 18:33:00|14649.66|14529.66|14645.86|14525.86|14649.66|14529.66|14645.86|14525.86|10
1646850790000|2022-03-09 18:33:10|14645.62|14525.62|14645.61|14525.61|14645.62|14525.62|14644.84|14524.84|10
1646850800000|2022-03-09 18:33:20|14645.76|14525.76|14645.05|14525.05|14646.22|14526.22|14644.9|14524.9|10
1646850810000|2022-03-09 18:33:30|14644.59|14524.59|14642.2|14522.2|14644.96|14524.96|14642.2|14522.2|10
1646850820000|2022-03-09 18:33:40|14641.93|14521.93|14640.5|14520.5|14641.93|14521.93|14640.5|14520.5|9
1646850830000|2022-03-09 18:33:50|14639.96|14519.96|14635.64|14515.64|14639.96|14519.96|14635.64|14515.64|10
1646850840000|2022-03-09 18:34:00|14635.57|14515.57|14634.51|14514.51|14635.57|14515.57|14633.47|14513.47|10
1646850850000|2022-03-09 18:34:10|14634.94|14514.94|14636.26|14516.26|14636.43|14516.43|14634.94|14514.94|10
1646850860000|2022-03-09 18:34:20|14636.15|14516.15|14634.71|14514.71|14636.53|14516.53|14634.71|14514.71|10
1646850870000|2022-03-09 18:34:30|14634.41|14514.41|14633.74|14513.74|14634.41|14514.41|14632.95|14512.95|10
1646850880000|2022-03-09 18:34:40|14633.76|14513.76|14635.23|14515.23|14635.23|14515.23|14633.72|14513.72|8
1646850890000|2022-03-09 18:34:50|14635.69|14515.69|14634.73|14514.73|14635.94|14515.94|14634.73|14514.73|9
1646850900000|2022-03-09 18:35:00|14634.17|14514.17|14633.23|14513.23|14636.63|14516.63|14633.23|14513.23|10
1646850910000|2022-03-09 18:35:10|14631.51|14511.51|14623.82|14503.82|14631.51|14511.51|14623.82|14503.82|10
1646850920000|2022-03-09 18:35:20|14622.69|14502.69|14627.25|14507.25|14627.25|14507.25|14622.03|14502.03|10
1646850930000|2022-03-09 18:35:30|14627.82|14507.82|14631.72|14511.72|14631.72|14511.72|14627.82|14507.82|10
1646850940000|2022-03-09 18:35:40|14631.89|14511.89|14632.98|14512.98|14633.31|14513.31|14631.63|14511.63|10
1646850950000|2022-03-09 18:35:50|14632.89|14512.89|14632.36|14512.36|14633.26|14513.26|14632.36|14512.36|10
1646850960000|2022-03-09 18:36:00|14632.19|14512.19|14630.09|14510.09|14632.52|14512.52|14629.71|14509.71|10
1646850970000|2022-03-09 18:36:10|14630.35|14510.35|14633.12|14513.12|14633.2|14513.2|14630.35|14510.35|10
1646850980000|2022-03-09 18:36:20|14636.16|14516.16|14635.46|14515.46|14636.16|14516.16|14635.41|14515.41|10
1646850990000|2022-03-09 18:36:30|14635.2|14515.2|14634.99|14514.99|14635.2|14515.2|14634.42|14514.42|10
1646851000000|2022-03-09 18:36:40|14634.68|14514.68|14635.63|14515.63|14635.66|14515.66|14634.61|14514.61|9
1646851010000|2022-03-09 18:36:50|14635.83|14515.83|14634.88|14514.88|14635.87|14515.87|14634.86|14514.86|10
1646851020000|2022-03-09 18:37:00|14635.19|14515.19|14633.52|14513.52|14635.19|14515.19|14633.41|14513.41|10
1646851030000|2022-03-09 18:37:10|14633|14513|14632.27|14512.27|14633.09|14513.09|14632.27|14512.27|10
1646851040000|2022-03-09 18:37:20|14632.13|14512.13|14631.09|14511.09|14632.13|14512.13|14631.09|14511.09|10
1646851050000|2022-03-09 18:37:30|14631.08|14511.08|14629.09|14509.09|14631.08|14511.08|14629.09|14509.09|10
1646851060000|2022-03-09 18:37:40|14628.99|14508.99|14628.28|14508.28|14628.99|14508.99|14628.27|14508.27|10
1646851070000|2022-03-09 18:37:50|14627.87|14507.87|14629.33|14509.33|14629.33|14509.33|14627.87|14507.87|10
1646851080000|2022-03-09 18:38:00|14629.48|14509.48|14629.07|14509.07|14629.48|14509.48|14629.07|14509.07|8
1646851090000|2022-03-09 18:38:10|14629.06|14509.06|14629.04|14509.04|14629.17|14509.17|14628.25|14508.25|9
1646851100000|2022-03-09 18:38:20|14628.95|14508.95|14628.71|14508.71|14628.95|14508.95|14628.41|14508.41|10
1646851110000|2022-03-09 18:38:30|14627.5|14507.5|14627.01|14507.01|14627.83|14507.83|14626.76|14506.76|10
1646851120000|2022-03-09 18:38:40|14626.43|14506.43|14626.65|14506.65|14627.13|14507.13|14626.43|14506.43|9
1646851130000|2022-03-09 18:38:50|14626.71|14506.71|14624.95|14504.95|14626.71|14506.71|14624.95|14504.95|8
1646851140000|2022-03-09 18:39:00|14624.68|14504.68|14624.64|14504.64|14625.02|14505.02|14624.26|14504.26|10
1646851150000|2022-03-09 18:39:10|14625.19|14505.19|14624|14504|14625.55|14505.55|14624|14504|10
1646851160000|2022-03-09 18:39:20|14623.11|14503.11|14617.9|14497.9|14623.19|14503.19|14617.9|14497.9|10
1646851170000|2022-03-09 18:39:30|14617.66|14497.66|14618.82|14498.82|14619.18|14499.18|14616.89|14496.89|9
1646851180000|2022-03-09 18:39:40|14618.32|14498.32|14616.7|14496.7|14618.63|14498.63|14616.69|14496.69|10
1646851190000|2022-03-09 18:39:50|14616.78|14496.78|14616.05|14496.05|14616.78|14496.78|14615.56|14495.56|9
1646851200000|2022-03-09 18:40:00|14616.21|14496.21|14615.56|14495.56|14616.43|14496.43|14615.43|14495.43|8
1646851210000|2022-03-09 18:40:10|14615.58|14495.58|14615.28|14495.28|14615.72|14495.72|14615.14|14495.14|10
1646851220000|2022-03-09 18:40:20|14614.41|14494.41|14613.69|14493.69|14614.41|14494.41|14613.6|14493.6|10
1646851230000|2022-03-09 18:40:30|14613.42|14493.42|14610.64|14490.64|14613.42|14493.42|14610.64|14490.64|10
1646851240000|2022-03-09 18:40:40|14610.8|14490.8|14605.55|14485.55|14610.8|14490.8|14605.44|14485.44|10
1646851250000|2022-03-09 18:40:50|14605.68|14485.68|14607.61|14487.61|14607.67|14487.67|14605.35|14485.35|10
1646851260000|2022-03-09 18:41:00|14607.05|14487.05|14608.48|14488.48|14608.48|14488.48|14607.05|14487.05|10
1646851270000|2022-03-09 18:41:10|14608.25|14488.25|14611.33|14491.33|14611.4|14491.4|14608.25|14488.25|10
1646851280000|2022-03-09 18:41:20|14611.6|14491.6|14610.99|14490.99|14611.62|14491.62|14610.35|14490.35|10
1646851290000|2022-03-09 18:41:30|14611.13|14491.13|14612.31|14492.31|14612.31|14492.31|14611.13|14491.13|10
1646851300000|2022-03-09 18:41:40|14612.03|14492.03|14610.7|14490.7|14612.03|14492.03|14610.59|14490.59|10
1646851310000|2022-03-09 18:41:50|14610.49|14490.49|14597.57|14477.57|14610.49|14490.49|14597.57|14477.57|10
1646851320000|2022-03-09 18:42:00|14597.6|14477.6|14594.93|14474.93|14597.92|14477.92|14594.41|14474.41|10
1646851330000|2022-03-09 18:42:10|14595.23|14475.23|14593.31|14473.31|14595.32|14475.32|14593.31|14473.31|9
1646851340000|2022-03-09 18:42:20|14592.15|14472.15|14591.25|14471.25|14592.15|14472.15|14591.25|14471.25|10
1646851350000|2022-03-09 18:42:30|14591.01|14471.01|14588.95|14468.95|14591.01|14471.01|14588.95|14468.95|10
1646851360000|2022-03-09 18:42:40|14588.83|14468.83|14588.45|14468.45|14588.85|14468.85|14588.38|14468.38|10
1646851370000|2022-03-09 18:42:50|14588.43|14468.43|14587.24|14467.24|14588.43|14468.43|14587.06|14467.06|10
1646851380000|2022-03-09 18:43:00|14587.02|14467.02|14590.48|14470.48|14590.48|14470.48|14585.94|14465.94|9
1646851390000|2022-03-09 18:43:10|14590.28|14470.28|14590.1|14470.1|14590.28|14470.28|14589.63|14469.63|10
1646851400000|2022-03-09 18:43:20|14590.25|14470.25|14589.56|14469.56|14591.04|14471.04|14589.56|14469.56|10
1646851410000|2022-03-09 18:43:30|14589.39|14469.39|14588.59|14468.59|14589.44|14469.44|14588.5|14468.5|10
1646851420000|2022-03-09 18:43:40|14588.67|14468.67|14583.77|14463.77|14590.42|14470.42|14583.76|14463.76|10
1646851430000|2022-03-09 18:43:50|14583.99|14463.99|14585.32|14465.32|14585.32|14465.32|14583.99|14463.99|10
1646851440000|2022-03-09 18:44:00|14586|14466|14585.38|14465.38|14586.09|14466.09|14585.16|14465.16|10
1646851450000|2022-03-09 18:44:10|14585.64|14465.64|14586.32|14466.32|14586.4|14466.4|14585.64|14465.64|10
1646851460000|2022-03-09 18:44:20|14586.41|14466.41|14585.12|14465.12|14586.41|14466.41|14585.12|14465.12|10
1646851470000|2022-03-09 18:44:30|14585.38|14465.38|14586|14466|14586|14466|14584.91|14464.91|10
1646851480000|2022-03-09 18:44:40|14585.92|14465.92|14585.41|14465.41|14585.92|14465.92|14584.85|14464.85|10
1646851490000|2022-03-09 18:44:50|14585.24|14465.24|14584.82|14464.82|14585.24|14465.24|14584.29|14464.29|8
1646851500000|2022-03-09 18:45:00|14584.85|14464.85|14585.13|14465.13|14585.3|14465.3|14584.79|14464.79|10
1646851510000|2022-03-09 18:45:10|14585.08|14465.08|14582.14|14462.14|14585.43|14465.43|14582.14|14462.14|10
1646851520000|2022-03-09 18:45:20|14582.27|14462.27|14582.48|14462.48|14582.48|14462.48|14581.44|14461.44|10
1646851530000|2022-03-09 18:45:30|14582.81|14462.81|14586.86|14466.86|14586.86|14466.86|14582.81|14462.81|10
1646851540000|2022-03-09 18:45:40|14587.01|14467.01|14593|14473|14593|14473|14587.01|14467.01|9
1646851550000|2022-03-09 18:45:50|14593.15|14473.15|14594.8|14474.8|14595.16|14475.16|14593.15|14473.15|10
1646851560000|2022-03-09 18:46:00|14594.51|14474.51|14596.14|14476.14|14596.56|14476.56|14594.5|14474.5|10
1646851570000|2022-03-09 18:46:10|14596.79|14476.79|14597.71|14477.71|14597.71|14477.71|14596.79|14476.79|9
1646851580000|2022-03-09 18:46:20|14597.53|14477.53|14595.97|14475.97|14598.42|14478.42|14595.97|14475.97|10
1646851590000|2022-03-09 18:46:30|14596.02|14476.02|14593.44|14473.44|14596.02|14476.02|14593.22|14473.22|10
1646851600000|2022-03-09 18:46:40|14593.56|14473.56|14594.78|14474.78|14594.78|14474.78|14593.56|14473.56|10
1646851610000|2022-03-09 18:46:50|14594.53|14474.53|14594.89|14474.89|14594.97|14474.97|14593.98|14473.98|8
1646851620000|2022-03-09 18:47:00|14594.91|14474.91|14593.87|14473.87|14594.98|14474.98|14593.87|14473.87|10
1646851630000|2022-03-09 18:47:10|14593.83|14473.83|14591.69|14471.69|14593.83|14473.83|14591.69|14471.69|10
1646851640000|2022-03-09 18:47:20|14590.93|14470.93|14590.42|14470.42|14590.93|14470.93|14590.11|14470.11|10
1646851650000|2022-03-09 18:47:30|14590.5|14470.5|14589.66|14469.66|14590.6|14470.6|14588.68|14468.68|10
1646851660000|2022-03-09 18:47:40|14589.89|14469.89|14588.23|14468.23|14590.1|14470.1|14588.17|14468.17|10
1646851670000|2022-03-09 18:47:50|14588.38|14468.38|14589.07|14469.07|14589.4|14469.4|14588.38|14468.38|10
1646851680000|2022-03-09 18:48:00|14588.97|14468.97|14585.85|14465.85|14588.99|14468.99|14585.29|14465.29|10
1646851690000|2022-03-09 18:48:10|14586.31|14466.31|14586.99|14466.99|14587.08|14467.08|14586.31|14466.31|9
1646851700000|2022-03-09 18:48:20|14587.9|14467.9|14585.22|14465.22|14589.72|14469.72|14584.92|14464.92|10
1646851710000|2022-03-09 18:48:30|14585.59|14465.59|14583.13|14463.13|14586.29|14466.29|14582.55|14462.55|10
1646851720000|2022-03-09 18:48:40|14582.3|14462.3|14579.36|14459.36|14583.99|14463.99|14579.36|14459.36|10
1646851730000|2022-03-09 18:48:50|14577.31|14457.31|14569.81|14449.81|14577.31|14457.31|14569.11|14449.11|10
1646851740000|2022-03-09 18:49:00|14568.68|14448.68|14567.12|14447.12|14568.68|14448.68|14566.28|14446.28|10
1646851750000|2022-03-09 18:49:10|14566.34|14446.34|14564.1|14444.1|14566.43|14446.43|14563.62|14443.62|10
1646851760000|2022-03-09 18:49:20|14564.2|14444.2|14562.86|14442.86|14564.84|14444.84|14562.85|14442.85|10
1646851770000|2022-03-09 18:49:30|14562.72|14442.72|14564.09|14444.09|14564.09|14444.09|14562.16|14442.16|9
1646851780000|2022-03-09 18:49:40|14564.1|14444.1|14563.33|14443.33|14564.75|14444.75|14563.33|14443.33|10
1646851790000|2022-03-09 18:49:50|14563.82|14443.82|14563.19|14443.19|14564.26|14444.26|14563.19|14443.19|10
1646851800000|2022-03-09 18:50:00|14563.23|14443.23|14565.15|14445.15|14565.16|14445.16|14563.23|14443.23|10
1646851810000|2022-03-09 18:50:10|14565.22|14445.22|14562.66|14442.66|14565.22|14445.22|14562.49|14442.49|10
1646851820000|2022-03-09 18:50:20|14562.5|14442.5|14562.83|14442.83|14563.48|14443.48|14562.5|14442.5|9
1646851830000|2022-03-09 18:50:30|14562.8|14442.8|14561.4|14441.4|14562.8|14442.8|14560.37|14440.37|10
1646851840000|2022-03-09 18:50:40|14561.35|14441.35|14562.15|14442.15|14562.15|14442.15|14561.25|14441.25|10
1646851850000|2022-03-09 18:50:50|14562.18|14442.18|14566.41|14446.41|14566.41|14446.41|14562.18|14442.18|10
1646851860000|2022-03-09 18:51:00|14567.17|14447.17|14568.47|14448.47|14569.47|14449.47|14567.17|14447.17|10
1646851870000|2022-03-09 18:51:10|14568.34|14448.34|14569.22|14449.22|14569.95|14449.95|14568.25|14448.25|10
1646851880000|2022-03-09 18:51:20|14568.03|14448.03|14568.84|14448.84|14568.84|14448.84|14567.58|14447.58|10
1646851890000|2022-03-09 18:51:30|14569.15|14449.15|14570.03|14450.03|14570.21|14450.21|14569.15|14449.15|10
1646851900000|2022-03-09 18:51:40|14572.44|14452.44|14576.75|14456.75|14576.75|14456.75|14572.21|14452.21|10
1646851910000|2022-03-09 18:51:50|14577.49|14457.49|14580.12|14460.12|14580.12|14460.12|14577.49|14457.49|10
1646851920000|2022-03-09 18:52:00|14580.07|14460.07|14582.5|14462.5|14582.5|14462.5|14578.98|14458.98|10
1646851930000|2022-03-09 18:52:10|14583.69|14463.69|14584.78|14464.78|14585.74|14465.74|14583.69|14463.69|10
1646851940000|2022-03-09 18:52:20|14584.16|14464.16|14583.24|14463.24|14584.22|14464.22|14583.24|14463.24|10
1646851950000|2022-03-09 18:52:30|14583.08|14463.08|14585.64|14465.64|14585.66|14465.66|14583.06|14463.06|10
1646851960000|2022-03-09 18:52:40|14585.67|14465.67|14586.87|14466.87|14586.97|14466.97|14585.67|14465.67|10
1646851970000|2022-03-09 18:52:50|14586.58|14466.58|14592.45|14472.45|14592.45|14472.45|14586.48|14466.48|10
1646851980000|2022-03-09 18:53:00|14593.45|14473.45|14598.96|14478.96|14598.96|14478.96|14593.11|14473.11|10
1646851990000|2022-03-09 18:53:10|14599.99|14479.99|14604.76|14484.76|14604.76|14484.76|14599.99|14479.99|10
1646852000000|2022-03-09 18:53:20|14604.61|14484.61|14605.28|14485.28|14606|14486|14604.61|14484.61|10
1646852010000|2022-03-09 18:53:30|14605.03|14485.03|14603.99|14483.99|14605.03|14485.03|14603.99|14483.99|10
1646852020000|2022-03-09 18:53:40|14603.81|14483.81|14604.36|14484.36|14604.55|14484.55|14603.69|14483.69|10
1646852030000|2022-03-09 18:53:50|14604.39|14484.39|14604.46|14484.46|14604.48|14484.48|14604.1|14484.1|10
1646852040000|2022-03-09 18:54:00|14604.33|14484.33|14606.93|14486.93|14606.96|14486.96|14604.33|14484.33|10
1646852050000|2022-03-09 18:54:10|14607.18|14487.18|14605.87|14485.87|14607.18|14487.18|14605.87|14485.87|10
1646852060000|2022-03-09 18:54:20|14605.91|14485.91|14607.41|14487.41|14607.41|14487.41|14605.6|14485.6|10
1646852070000|2022-03-09 18:54:30|14607.49|14487.49|14607.13|14487.13|14607.49|14487.49|14607.02|14487.02|9
1646852080000|2022-03-09 18:54:40|14606.86|14486.86|14606.16|14486.16|14606.86|14486.86|14606|14486|10
1646852090000|2022-03-09 18:54:50|14606.11|14486.11|14609.99|14489.99|14609.99|14489.99|14606.11|14486.11|10
1646852100000|2022-03-09 18:55:00|14611.5|14491.5|14614.81|14494.81|14615.01|14495.01|14611.5|14491.5|10
1646852110000|2022-03-09 18:55:10|14614.82|14494.82|14613.45|14493.45|14615.31|14495.31|14613.45|14493.45|9
1646852120000|2022-03-09 18:55:20|14612.83|14492.83|14610.55|14490.55|14612.83|14492.83|14610.55|14490.55|10
1646852130000|2022-03-09 18:55:30|14609.63|14489.63|14609.78|14489.78|14609.79|14489.79|14609.25|14489.25|10
1646852140000|2022-03-09 18:55:40|14609.81|14489.81|14609.24|14489.24|14609.81|14489.81|14608.96|14488.96|9
1646852150000|2022-03-09 18:55:50|14609.23|14489.23|14608.91|14488.91|14609.23|14489.23|14608.34|14488.34|10
1646852160000|2022-03-09 18:56:00|14608.56|14488.56|14608.2|14488.2|14609.34|14489.34|14608.2|14488.2|10
1646852170000|2022-03-09 18:56:10|14608.68|14488.68|14607.8|14487.8|14608.86|14488.86|14607.18|14487.18|10
1646852180000|2022-03-09 18:56:20|14607.79|14487.79|14606.89|14486.89|14607.86|14487.86|14606.85|14486.85|10
1646852190000|2022-03-09 18:56:30|14606.8|14486.8|14605.96|14485.96|14606.8|14486.8|14605.76|14485.76|7
1646852200000|2022-03-09 18:56:40|14605.74|14485.74|14604.66|14484.66|14605.74|14485.74|14604.53|14484.53|9
1646852210000|2022-03-09 18:56:50|14604.64|14484.64|14605.37|14485.37|14605.62|14485.62|14604.27|14484.27|10
1646852220000|2022-03-09 18:57:00|14605.32|14485.32|14604.9|14484.9|14605.32|14485.32|14604.9|14484.9|10
1646852230000|2022-03-09 18:57:10|14604.87|14484.87|14605.19|14485.19|14605.19|14485.19|14604.33|14484.33|8
1646852240000|2022-03-09 18:57:20|14605.27|14485.27|14603.86|14483.86|14605.27|14485.27|14603.86|14483.86|10
1646852250000|2022-03-09 18:57:30|14603.42|14483.42|14601.33|14481.33|14603.42|14483.42|14600.93|14480.93|10
1646852260000|2022-03-09 18:57:40|14601.51|14481.51|14602.87|14482.87|14602.87|14482.87|14601.51|14481.51|9
1646852270000|2022-03-09 18:57:50|14602.91|14482.91|14603.5|14483.5|14604.06|14484.06|14602.91|14482.91|9
1646852280000|2022-03-09 18:58:00|14603.58|14483.58|14602.13|14482.13|14603.58|14483.58|14602|14482|10
1646852290000|2022-03-09 18:58:10|14601.57|14481.57|14601.35|14481.35|14601.93|14481.93|14600.98|14480.98|10
1646852300000|2022-03-09 18:58:20|14601.13|14481.13|14601.06|14481.06|14601.34|14481.34|14600.94|14480.94|10
1646852310000|2022-03-09 18:58:30|14601.05|14481.05|14603.97|14483.97|14603.97|14483.97|14601.05|14481.05|10
1646852320000|2022-03-09 18:58:40|14604.27|14484.27|14604.31|14484.31|14604.31|14484.31|14603.71|14483.71|10
1646852330000|2022-03-09 18:58:50|14604.62|14484.62|14604.75|14484.75|14604.96|14484.96|14604.59|14484.59|10
1646852340000|2022-03-09 18:59:00|14604.88|14484.88|14603.63|14483.63|14604.94|14484.94|14603.63|14483.63|9
1646852350000|2022-03-09 18:59:10|14603.46|14483.46|14603.05|14483.05|14603.7|14483.7|14603.05|14483.05|10
1646852360000|2022-03-09 18:59:20|14603.61|14483.61|14603.72|14483.72|14603.96|14483.96|14603.41|14483.41|9
1646852370000|2022-03-09 18:59:30|14603.96|14483.96|14604.17|14484.17|14604.23|14484.23|14603.88|14483.88|10
1646852380000|2022-03-09 18:59:40|14604.01|14484.01|14604.21|14484.21|14604.79|14484.79|14603.84|14483.84|10
1646852390000|2022-03-09 18:59:50|14604.03|14484.03|14603.56|14483.56|14604.03|14484.03|14603.18|14483.18|10
1646852400000|2022-03-09 19:00:00|14603.78|14483.78|14604.12|14484.12|14605.03|14485.03|14603.78|14483.78|10
1646852410000|2022-03-09 19:00:10|14603.92|14483.92|14603.31|14483.31|14604.1|14484.1|14603.31|14483.31|10
1646852420000|2022-03-09 19:00:20|14603.54|14483.54|14602.82|14482.82|14603.54|14483.54|14602.45|14482.45|10
1646852430000|2022-03-09 19:00:30|14602.57|14482.57|14601.81|14481.81|14602.73|14482.73|14601.81|14481.81|7
1646852440000|2022-03-09 19:00:40|14601.66|14481.66|14601.12|14481.12|14601.66|14481.66|14601.07|14481.07|8
1646852450000|2022-03-09 19:00:50|14601.06|14481.06|14601.58|14481.58|14601.63|14481.63|14601.06|14481.06|9
1646852460000|2022-03-09 19:01:00|14601.95|14481.95|14600.47|14480.47|14602.62|14482.62|14600.47|14480.47|10
1646852470000|2022-03-09 19:01:10|14600.48|14480.48|14598|14478|14600.58|14480.58|14598|14478|9
1646852480000|2022-03-09 19:01:20|14597.57|14477.57|14598.27|14478.27|14598.69|14478.69|14597.57|14477.57|10
1646852490000|2022-03-09 19:01:30|14598.32|14478.32|14599.05|14479.05|14599.54|14479.54|14598.32|14478.32|10
1646852500000|2022-03-09 19:01:40|14599.12|14479.12|14599.29|14479.29|14599.74|14479.74|14598.92|14478.92|9
1646852510000|2022-03-09 19:01:50|14600.27|14480.27|14600.36|14480.36|14600.68|14480.68|14600.27|14480.27|10
1646852520000|2022-03-09 19:02:00|14600.51|14480.51|14601.45|14481.45|14602.37|14482.37|14600.51|14480.51|10
1646852530000|2022-03-09 19:02:10|14601.52|14481.52|14600.58|14480.58|14601.52|14481.52|14600.58|14480.58|10
1646852540000|2022-03-09 19:02:20|14600.49|14480.49|14601.04|14481.04|14601.35|14481.35|14600.49|14480.49|10
1646852550000|2022-03-09 19:02:30|14600.92|14480.92|14600.26|14480.26|14600.92|14480.92|14600.26|14480.26|8
1646852560000|2022-03-09 19:02:40|14600.06|14480.06|14600.87|14480.87|14600.87|14480.87|14600.02|14480.02|9
1646852570000|2022-03-09 19:02:50|14600.89|14480.89|14598.38|14478.38|14600.89|14480.89|14598.38|14478.38|10
1646852580000|2022-03-09 19:03:00|14598.01|14478.01|14597.1|14477.1|14598.01|14478.01|14597.1|14477.1|9
1646852590000|2022-03-09 19:03:10|14596.83|14476.83|14595.04|14475.04|14597.1|14477.1|14595|14475|10
1646852600000|2022-03-09 19:03:20|14595.23|14475.23|14590.3|14470.3|14595.23|14475.23|14590.3|14470.3|10
1646852610000|2022-03-09 19:03:30|14590.51|14470.51|14590.94|14470.94|14591.31|14471.31|14590.18|14470.18|10
1646852620000|2022-03-09 19:03:40|14590.89|14470.89|14590.54|14470.54|14591.1|14471.1|14590.54|14470.54|10
1646852630000|2022-03-09 19:03:50|14590.41|14470.41|14590.06|14470.06|14590.53|14470.53|14590.06|14470.06|10
1646852640000|2022-03-09 19:04:00|14589.74|14469.74|14584.67|14464.67|14589.74|14469.74|14584.67|14464.67|10
1646852650000|2022-03-09 19:04:10|14584.43|14464.43|14586.09|14466.09|14586.09|14466.09|14584.43|14464.43|10
1646852660000|2022-03-09 19:04:20|14586.63|14466.63|14588.18|14468.18|14588.18|14468.18|14586.63|14466.63|10
1646852670000|2022-03-09 19:04:30|14589.19|14469.19|14591.07|14471.07|14591.08|14471.08|14589.19|14469.19|9
1646852680000|2022-03-09 19:04:40|14591.1|14471.1|14588.93|14468.93|14591.1|14471.1|14588.37|14468.37|10
1646852690000|2022-03-09 19:04:50|14589.17|14469.17|14589.71|14469.71|14590.11|14470.11|14589.07|14469.07|8
1646852700000|2022-03-09 19:05:00|14590.3|14470.3|14594.06|14474.06|14594.06|14474.06|14589.92|14469.92|9
1646852710000|2022-03-09 19:05:10|14594.05|14474.05|14593.99|14473.99|14594.05|14474.05|14593.97|14473.97|6
1646852720000|2022-03-09 19:05:20|14594.17|14474.17|14593.72|14473.72|14594.61|14474.61|14593.72|14473.72|8
1646852730000|2022-03-09 19:05:30|14593.95|14473.95|14594.59|14474.59|14594.79|14474.79|14593.1|14473.1|10
1646852740000|2022-03-09 19:05:40|14594.82|14474.82|14597.13|14477.13|14597.25|14477.25|14594.82|14474.82|10
1646852750000|2022-03-09 19:05:50|14596.86|14476.86|14596.55|14476.55|14598.24|14478.24|14596.55|14476.55|9
1646852760000|2022-03-09 19:06:00|14596.5|14476.5|14598.1|14478.1|14598.16|14478.16|14596.25|14476.25|10
1646852770000|2022-03-09 19:06:10|14598.15|14478.15|14599.56|14479.56|14599.56|14479.56|14598.15|14478.15|9
1646852780000|2022-03-09 19:06:20|14599.43|14479.43|14600.57|14480.57|14600.57|14480.57|14599|14479|9
1646852790000|2022-03-09 19:06:30|14600.62|14480.62|14599.18|14479.18|14600.62|14480.62|14599.18|14479.18|10
1646852800000|2022-03-09 19:06:40|14599.17|14479.17|14596|14476|14599.21|14479.21|14596|14476|10
1646852810000|2022-03-09 19:06:50|14595.81|14475.81|14598.02|14478.02|14598.02|14478.02|14595.69|14475.69|10
1646852820000|2022-03-09 19:07:00|14598.13|14478.13|14598.37|14478.37|14598.44|14478.44|14597.92|14477.92|10
1646852830000|2022-03-09 19:07:10|14598.6|14478.6|14600.51|14480.51|14600.62|14480.62|14598.6|14478.6|10
1646852840000|2022-03-09 19:07:20|14600.52|14480.52|14599.91|14479.91|14600.73|14480.73|14599.91|14479.91|10
1646852850000|2022-03-09 19:07:30|14599.92|14479.92|14600.28|14480.28|14600.28|14480.28|14598.62|14478.62|10
1646852860000|2022-03-09 19:07:40|14600.3|14480.3|14600.79|14480.79|14600.97|14480.97|14600.3|14480.3|10
1646852870000|2022-03-09 19:07:50|14600.81|14480.81|14602.49|14482.49|14602.49|14482.49|14600.71|14480.71|10
1646852880000|2022-03-09 19:08:00|14602.53|14482.53|14600.96|14480.96|14602.53|14482.53|14600.6|14480.6|10
1646852890000|2022-03-09 19:08:10|14601.69|14481.69|14601.69|14481.69|14601.92|14481.92|14601.46|14481.46|10
1646852900000|2022-03-09 19:08:20|14601.53|14481.53|14600.08|14480.08|14601.64|14481.64|14600.08|14480.08|10
1646852910000|2022-03-09 19:08:30|14600.26|14480.26|14602.37|14482.37|14602.37|14482.37|14600.26|14480.26|9
1646852920000|2022-03-09 19:08:40|14601.55|14481.55|14599.98|14479.98|14601.55|14481.55|14599.95|14479.95|10
1646852930000|2022-03-09 19:08:50|14599.9|14479.9|14600.1|14480.1|14600.11|14480.11|14599.38|14479.38|9
1646852940000|2022-03-09 19:09:00|14600.53|14480.53|14601.76|14481.76|14601.78|14481.78|14600.41|14480.41|10
1646852950000|2022-03-09 19:09:10|14602|14482|14603.83|14483.83|14603.88|14483.88|14602|14482|10
1646852960000|2022-03-09 19:09:20|14603.73|14483.73|14603.14|14483.14|14603.73|14483.73|14602.78|14482.78|10
1646852970000|2022-03-09 19:09:30|14603.04|14483.04|14602.84|14482.84|14603.06|14483.06|14602.62|14482.62|9
1646852980000|2022-03-09 19:09:40|14603|14483|14603.63|14483.63|14603.78|14483.78|14602.84|14482.84|10
1646852990000|2022-03-09 19:09:50|14603.73|14483.73|14606.66|14486.66|14606.66|14486.66|14603.73|14483.73|9
1646853000000|2022-03-09 19:10:00|14607.66|14487.66|14608.75|14488.75|14608.75|14488.75|14607.66|14487.66|9
1646853010000|2022-03-09 19:10:10|14608.92|14488.92|14609.84|14489.84|14609.84|14489.84|14608.92|14488.92|10
1646853020000|2022-03-09 19:10:20|14609.57|14489.57|14608.26|14488.26|14609.57|14489.57|14608.21|14488.21|10
1646853030000|2022-03-09 19:10:30|14608.19|14488.19|14609.29|14489.29|14609.43|14489.43|14608.19|14488.19|10
1646853040000|2022-03-09 19:10:40|14609.28|14489.28|14609.48|14489.48|14609.48|14489.48|14609.26|14489.26|5
1646853050000|2022-03-09 19:10:50|14609.47|14489.47|14608.68|14488.68|14609.47|14489.47|14608.68|14488.68|9
1646853060000|2022-03-09 19:11:00|14608.57|14488.57|14610.17|14490.17|14610.17|14490.17|14608.55|14488.55|10
1646853070000|2022-03-09 19:11:10|14610.18|14490.18|14607.43|14487.43|14610.18|14490.18|14607.43|14487.43|10
1646853080000|2022-03-09 19:11:20|14606.82|14486.82|14606.28|14486.28|14607.15|14487.15|14606.28|14486.28|10
1646853090000|2022-03-09 19:11:30|14606.31|14486.31|14604.53|14484.53|14606.77|14486.77|14604.53|14484.53|9
1646853100000|2022-03-09 19:11:40|14604.02|14484.02|14603.32|14483.32|14604.16|14484.16|14603.14|14483.14|10
1646853110000|2022-03-09 19:11:50|14603.16|14483.16|14601.15|14481.15|14603.21|14483.21|14601.15|14481.15|10
1646853120000|2022-03-09 19:12:00|14600.04|14480.04|14598.11|14478.11|14600.04|14480.04|14598.11|14478.11|10
1646853130000|2022-03-09 19:12:10|14596.88|14476.88|14595.36|14475.36|14596.88|14476.88|14595.36|14475.36|10
1646853140000|2022-03-09 19:12:20|14595.24|14475.24|14591.37|14471.37|14595.24|14475.24|14591.37|14471.37|10
1646853150000|2022-03-09 19:12:30|14591.32|14471.32|14592.01|14472.01|14592.01|14472.01|14590.63|14470.63|10
1646853160000|2022-03-09 19:12:40|14591.96|14471.96|14591.93|14471.93|14592.46|14472.46|14591.93|14471.93|10
1646853170000|2022-03-09 19:12:50|14591.72|14471.72|14590.4|14470.4|14591.81|14471.81|14590.4|14470.4|10
1646853180000|2022-03-09 19:13:00|14590.47|14470.47|14589.95|14469.95|14590.69|14470.69|14589.95|14469.95|10
1646853190000|2022-03-09 19:13:10|14589.6|14469.6|14586.89|14466.89|14589.6|14469.6|14586.89|14466.89|10
1646853200000|2022-03-09 19:13:20|14586.79|14466.79|14587.46|14467.46|14587.46|14467.46|14586.79|14466.79|10
1646853210000|2022-03-09 19:13:30|14587.55|14467.55|14588.44|14468.44|14588.44|14468.44|14587.29|14467.29|8
1646853220000|2022-03-09 19:13:40|14588.81|14468.81|14587.66|14467.66|14588.9|14468.9|14587.66|14467.66|10
1646853230000|2022-03-09 19:13:50|14587.36|14467.36|14587.23|14467.23|14587.63|14467.63|14587.23|14467.23|10
1646853240000|2022-03-09 19:14:00|14587.04|14467.04|14586.14|14466.14|14587.04|14467.04|14586.14|14466.14|9
1646853250000|2022-03-09 19:14:10|14585.63|14465.63|14564.37|14444.37|14585.63|14465.63|14564.37|14444.37|10
1646853260000|2022-03-09 19:14:20|14563.4|14443.4|14554.48|14434.48|14563.4|14443.4|14553.88|14433.88|10
1646853270000|2022-03-09 19:14:30|14553.48|14433.48|14553.22|14433.22|14553.85|14433.85|14550.93|14430.93|10
1646853280000|2022-03-09 19:14:40|14553.4|14433.4|14554.85|14434.85|14554.88|14434.88|14553.4|14433.4|10
1646853290000|2022-03-09 19:14:50|14554.91|14434.91|14549.46|14429.46|14554.96|14434.96|14549.46|14429.46|10
1646853300000|2022-03-09 19:15:00|14549.31|14429.31|14548.76|14428.76|14549.31|14429.31|14548.69|14428.69|10
1646853310000|2022-03-09 19:15:10|14549|14429|14549.81|14429.81|14549.81|14429.81|14548.87|14428.87|10
1646853320000|2022-03-09 19:15:20|14550.52|14430.52|14552.19|14432.19|14552.19|14432.19|14550.52|14430.52|10
1646853330000|2022-03-09 19:15:30|14552.2|14432.2|14552.4|14432.4|14552.4|14432.4|14549.3|14429.3|10
1646853340000|2022-03-09 19:15:40|14552.14|14432.14|14550.57|14430.57|14552.14|14432.14|14550.25|14430.25|10
1646853350000|2022-03-09 19:15:50|14550.74|14430.74|14545.92|14425.92|14551.58|14431.58|14545.92|14425.92|10
1646853360000|2022-03-09 19:16:00|14545.75|14425.75|14543.75|14423.75|14545.75|14425.75|14543.29|14423.29|9
1646853370000|2022-03-09 19:16:10|14543.84|14423.84|14542.91|14422.91|14544.91|14424.91|14542.91|14422.91|10
1646853380000|2022-03-09 19:16:20|14542.8|14422.8|14542.86|14422.86|14542.86|14422.86|14541.95|14421.95|10
1646853390000|2022-03-09 19:16:30|14543.02|14423.02|14536.72|14416.72|14543.4|14423.4|14536.72|14416.72|10
1646853400000|2022-03-09 19:16:40|14535.32|14415.32|14529.19|14409.19|14535.32|14415.32|14529.19|14409.19|9
1646853410000|2022-03-09 19:16:50|14529.14|14409.14|14523.53|14403.53|14529.22|14409.22|14523.32|14403.32|9
1646853420000|2022-03-09 19:17:00|14522.35|14402.35|14518.33|14398.33|14522.35|14402.35|14518.33|14398.33|10
1646853430000|2022-03-09 19:17:10|14517.85|14397.85|14512.37|14392.37|14517.85|14397.85|14512.27|14392.27|10
1646853440000|2022-03-09 19:17:20|14511.42|14391.42|14509.22|14389.22|14511.42|14391.42|14508.48|14388.48|10
1646853450000|2022-03-09 19:17:30|14508.62|14388.62|14504.16|14384.16|14508.9|14388.9|14504.16|14384.16|9
1646853460000|2022-03-09 19:17:40|14504.31|14384.31|14501.39|14381.39|14504.34|14384.34|14501.39|14381.39|10
1646853470000|2022-03-09 19:17:50|14501.3|14381.3|14498.96|14378.96|14501.7|14381.7|14498.96|14378.96|9
1646853480000|2022-03-09 19:18:00|14498.5|14378.5|14496.14|14376.14|14498.5|14378.5|14496.14|14376.14|10
1646853490000|2022-03-09 19:18:10|14496.05|14376.05|14494.67|14374.67|14496.65|14376.65|14494.42|14374.42|10
1646853500000|2022-03-09 19:18:20|14494.1|14374.1|14493.82|14373.82|14494.23|14374.23|14493.33|14373.33|10
1646853510000|2022-03-09 19:18:30|14493.44|14373.44|14496.95|14376.95|14496.95|14376.95|14493.44|14373.44|10
1646853520000|2022-03-09 19:18:40|14497.34|14377.34|14495.85|14375.85|14497.36|14377.36|14495.85|14375.85|10
1646853530000|2022-03-09 19:18:50|14496.21|14376.21|14494.79|14374.79|14496.21|14376.21|14494.79|14374.79|9
1646853540000|2022-03-09 19:19:00|14494.55|14374.55|14492.48|14372.48|14495.22|14375.22|14492.48|14372.48|10
1646853550000|2022-03-09 19:19:10|14491.88|14371.88|14490.49|14370.49|14491.88|14371.88|14489.65|14369.65|10
1646853560000|2022-03-09 19:19:20|14490.97|14370.97|14491.66|14371.66|14491.66|14371.66|14490.48|14370.48|9
1646853570000|2022-03-09 19:19:30|14492.15|14372.15|14495.89|14375.89|14495.89|14375.89|14492.15|14372.15|10
1646853580000|2022-03-09 19:19:40|14496.02|14376.02|14495.9|14375.9|14496.44|14376.44|14495.9|14375.9|10
1646853590000|2022-03-09 19:19:50|14496.38|14376.38|14497.37|14377.37|14497.52|14377.52|14495.85|14375.85|10
1646853600000|2022-03-09 19:20:00|14497.31|14377.31|14494.13|14374.13|14497.31|14377.31|14493.6|14373.6|10
1646853610000|2022-03-09 19:20:10|14494.19|14374.19|14497.43|14377.43|14497.95|14377.95|14494.19|14374.19|10
1646853620000|2022-03-09 19:20:20|14497.84|14377.84|14500.67|14380.67|14500.67|14380.67|14497.84|14377.84|10
1646853630000|2022-03-09 19:20:30|14500.68|14380.68|14500.94|14380.94|14500.94|14380.94|14500.15|14380.15|10
1646853640000|2022-03-09 19:20:40|14501.27|14381.27|14500.67|14380.67|14501.27|14381.27|14500.5|14380.5|9
1646853650000|2022-03-09 19:20:50|14500.41|14380.41|14500.14|14380.14|14500.42|14380.42|14500.14|14380.14|8
1646853660000|2022-03-09 19:21:00|14500.81|14380.81|14503.42|14383.42|14503.42|14383.42|14500.81|14380.81|10
1646853670000|2022-03-09 19:21:10|14503.46|14383.46|14506|14386|14506|14386|14503.46|14383.46|10
1646853680000|2022-03-09 19:21:20|14506.56|14386.56|14508.1|14388.1|14508.17|14388.17|14506.56|14386.56|10
1646853690000|2022-03-09 19:21:30|14508.14|14388.14|14509.47|14389.47|14509.47|14389.47|14507.86|14387.86|8
1646853700000|2022-03-09 19:21:40|14509.83|14389.83|14512.71|14392.71|14512.71|14392.71|14509.7|14389.7|10
1646853710000|2022-03-09 19:21:50|14513.19|14393.19|14518.1|14398.1|14518.1|14398.1|14513.19|14393.19|10
1646853720000|2022-03-09 19:22:00|14517.88|14397.88|14525.58|14405.58|14525.58|14405.58|14517.88|14397.88|10
1646853730000|2022-03-09 19:22:10|14525.62|14405.62|14529.74|14409.74|14529.74|14409.74|14525.62|14405.62|10
1646853740000|2022-03-09 19:22:20|14530.53|14410.53|14533.3|14413.3|14533.3|14413.3|14530.53|14410.53|10
1646853750000|2022-03-09 19:22:30|14533.45|14413.45|14532.55|14412.55|14534.92|14414.92|14532.55|14412.55|9
1646853760000|2022-03-09 19:22:40|14531.29|14411.29|14530.75|14410.75|14531.43|14411.43|14530.21|14410.21|10
1646853770000|2022-03-09 19:22:50|14530.87|14410.87|14534.39|14414.39|14534.39|14414.39|14530.87|14410.87|10
1646853780000|2022-03-09 19:23:00|14534.79|14414.79|14535.52|14415.52|14536.96|14416.96|14534.79|14414.79|10
1646853790000|2022-03-09 19:23:10|14540.55|14420.55|14542.46|14422.46|14542.53|14422.53|14538.29|14418.29|10
1646853800000|2022-03-09 19:23:20|14542.43|14422.43|14545.31|14425.31|14545.31|14425.31|14541.94|14421.94|10
1646853810000|2022-03-09 19:23:30|14545.44|14425.44|14544.92|14424.92|14545.8|14425.8|14544.81|14424.81|7
1646853820000|2022-03-09 19:23:40|14544.47|14424.47|14543.44|14423.44|14544.47|14424.47|14543.44|14423.44|10
1646853830000|2022-03-09 19:23:50|14543.47|14423.47|14543.12|14423.12|14543.74|14423.74|14542.92|14422.92|10
1646853840000|2022-03-09 19:24:00|14543.56|14423.56|14542.69|14422.69|14543.94|14423.94|14542.69|14422.69|9
1646853850000|2022-03-09 19:24:10|14542.52|14422.52|14543.97|14423.97|14544.02|14424.02|14542.52|14422.52|10
1646853860000|2022-03-09 19:24:20|14543.93|14423.93|14547.81|14427.81|14547.81|14427.81|14543.93|14423.93|10
1646853870000|2022-03-09 19:24:30|14547.83|14427.83|14548.78|14428.78|14549.02|14429.02|14547.76|14427.76|10
1646853880000|2022-03-09 19:24:40|14548.4|14428.4|14544.7|14424.7|14548.4|14428.4|14544.7|14424.7|10
1646853890000|2022-03-09 19:24:50|14544.01|14424.01|14543.02|14423.02|14544.01|14424.01|14542.21|14422.21|8
1646853900000|2022-03-09 19:25:00|14543.21|14423.21|14541.69|14421.69|14544.09|14424.09|14541.69|14421.69|10
1646853910000|2022-03-09 19:25:10|14541.17|14421.17|14545.73|14425.73|14545.73|14425.73|14541.17|14421.17|10
1646853920000|2022-03-09 19:25:20|14547.7|14427.7|14552.16|14432.16|14552.46|14432.46|14547.7|14427.7|10
1646853930000|2022-03-09 19:25:30|14552.4|14432.4|14553.34|14433.34|14554.93|14434.93|14552.4|14432.4|9
1646853940000|2022-03-09 19:25:40|14553.12|14433.12|14547.75|14427.75|14553.12|14433.12|14547.75|14427.75|10
1646853950000|2022-03-09 19:25:50|14547.53|14427.53|14546.84|14426.84|14547.73|14427.73|14546.44|14426.44|10
1646853960000|2022-03-09 19:26:00|14545.84|14425.84|14544.92|14424.92|14545.9|14425.9|14544.54|14424.54|9
1646853970000|2022-03-09 19:26:10|14544.81|14424.81|14547.83|14427.83|14548.07|14428.07|14544.81|14424.81|9
1646853980000|2022-03-09 19:26:20|14547.75|14427.75|14544.89|14424.89|14547.75|14427.75|14544.89|14424.89|10
1646853990000|2022-03-09 19:26:30|14544.93|14424.93|14545.18|14425.18|14545.36|14425.36|14544.87|14424.87|10
1646854000000|2022-03-09 19:26:40|14544.88|14424.88|14544.68|14424.68|14545.36|14425.36|14544.66|14424.66|10
1646854010000|2022-03-09 19:26:50|14544.51|14424.51|14543.91|14423.91|14544.51|14424.51|14543.86|14423.86|9
1646854020000|2022-03-09 19:27:00|14544.05|14424.05|14544.83|14424.83|14544.87|14424.87|14543.38|14423.38|8
1646854030000|2022-03-09 19:27:10|14544.82|14424.82|14545.99|14425.99|14546.04|14426.04|14544.67|14424.67|10
1646854040000|2022-03-09 19:27:20|14546.36|14426.36|14545.67|14425.67|14546.54|14426.54|14545.65|14425.65|10
1646854050000|2022-03-09 19:27:30|14546.09|14426.09|14546.71|14426.71|14546.71|14426.71|14545.42|14425.42|10
1646854060000|2022-03-09 19:27:40|14546.78|14426.78|14544.75|14424.75|14546.78|14426.78|14544.75|14424.75|10
1646854070000|2022-03-09 19:27:50|14544.59|14424.59|14542.82|14422.82|14544.59|14424.59|14542.82|14422.82|9
1646854080000|2022-03-09 19:28:00|14543.77|14423.77|14544.08|14424.08|14544.16|14424.16|14543.64|14423.64|10
1646854090000|2022-03-09 19:28:10|14544.3|14424.3|14544.62|14424.62|14544.62|14424.62|14544.18|14424.18|10
1646854100000|2022-03-09 19:28:20|14544.23|14424.23|14543.39|14423.39|14544.28|14424.28|14543.37|14423.37|10
1646854110000|2022-03-09 19:28:30|14543.46|14423.46|14542.05|14422.05|14543.46|14423.46|14541.39|14421.39|10
1646854120000|2022-03-09 19:28:40|14542.09|14422.09|14543.25|14423.25|14543.36|14423.36|14542.09|14422.09|10
1646854130000|2022-03-09 19:28:50|14542.97|14422.97|14542.89|14422.89|14543.54|14423.54|14542.79|14422.79|10
1646854140000|2022-03-09 19:29:00|14543.01|14423.01|14541.79|14421.79|14543.03|14423.03|14541.79|14421.79|8
1646854150000|2022-03-09 19:29:10|14541.87|14421.87|14543.11|14423.11|14543.11|14423.11|14541.87|14421.87|10
1646854160000|2022-03-09 19:29:20|14543.03|14423.03|14538.43|14418.43|14543.57|14423.57|14537.68|14417.68|9
1646854170000|2022-03-09 19:29:30|14538.71|14418.71|14533.08|14413.08|14538.71|14418.71|14533.08|14413.08|10
1646854180000|2022-03-09 19:29:40|14532.3|14412.3|14532.84|14412.84|14532.84|14412.84|14530.63|14410.63|9
1646854190000|2022-03-09 19:29:50|14536.43|14416.43|14539.97|14419.97|14539.97|14419.97|14534.31|14414.31|10
1646854200000|2022-03-09 19:30:00|14540.36|14420.36|14542.53|14422.53|14542.53|14422.53|14540.36|14420.36|9
1646854210000|2022-03-09 19:30:10|14542.41|14422.41|14542.31|14422.31|14542.95|14422.95|14541.86|14421.86|10
1646854220000|2022-03-09 19:30:20|14542|14422|14541.39|14421.39|14542|14422|14540.97|14420.97|8
1646854230000|2022-03-09 19:30:30|14541.43|14421.43|14541.48|14421.48|14542.03|14422.03|14541.24|14421.24|10
1646854240000|2022-03-09 19:30:40|14541.12|14421.12|14541.27|14421.27|14541.38|14421.38|14539.59|14419.59|10
1646854250000|2022-03-09 19:30:50|14541.26|14421.26|14546.3|14426.3|14546.3|14426.3|14541.26|14421.26|8
1646854260000|2022-03-09 19:31:00|14546.35|14426.35|14550.24|14430.24|14550.24|14430.24|14546.35|14426.35|7
1646854270000|2022-03-09 19:31:10|14550.96|14430.96|14551.35|14431.35|14551.92|14431.92|14550.9|14430.9|10
1646854280000|2022-03-09 19:31:20|14552.02|14432.02|14552.95|14432.95|14553.46|14433.46|14551.55|14431.55|10
1646854290000|2022-03-09 19:31:30|14552.92|14432.92|14553.75|14433.75|14553.75|14433.75|14552.2|14432.2|9
1646854300000|2022-03-09 19:31:40|14553.65|14433.65|14554.81|14434.81|14554.81|14434.81|14552.94|14432.94|9
1646854310000|2022-03-09 19:31:50|14555.24|14435.24|14557.79|14437.79|14557.79|14437.79|14555.24|14435.24|9
1646854320000|2022-03-09 19:32:00|14558.07|14438.07|14557.39|14437.39|14558.27|14438.27|14557.18|14437.18|10
1646854330000|2022-03-09 19:32:10|14557.58|14437.58|14560.26|14440.26|14560.26|14440.26|14557.46|14437.46|10
1646854340000|2022-03-09 19:32:20|14560.47|14440.47|14562.81|14442.81|14562.81|14442.81|14560.47|14440.47|8
1646854350000|2022-03-09 19:32:30|14564.16|14444.16|14571.86|14451.86|14572.21|14452.21|14564.16|14444.16|10
1646854360000|2022-03-09 19:32:40|14573.66|14453.66|14581.32|14461.32|14582.59|14462.59|14573.66|14453.66|10
1646854370000|2022-03-09 19:32:50|14580.39|14460.39|14583.11|14463.11|14583.11|14463.11|14580.39|14460.39|9
1646854380000|2022-03-09 19:33:00|14583.21|14463.21|14588.23|14468.23|14588.23|14468.23|14583.21|14463.21|9
1646854390000|2022-03-09 19:33:10|14588.24|14468.24|14592|14472|14592.3|14472.3|14588.24|14468.24|10
1646854400000|2022-03-09 19:33:20|14592.36|14472.36|14596.46|14476.46|14596.46|14476.46|14592.36|14472.36|10
1646854410000|2022-03-09 19:33:30|14597.53|14477.53|14600.21|14480.21|14600.55|14480.55|14597.53|14477.53|10
1646854420000|2022-03-09 19:33:40|14600.41|14480.41|14601.32|14481.32|14601.32|14481.32|14600.41|14480.41|8
1646854430000|2022-03-09 19:33:50|14601.13|14481.13|14600.69|14480.69|14601.3|14481.3|14600.69|14480.69|10
1646854440000|2022-03-09 19:34:00|14601.19|14481.19|14602.29|14482.29|14602.29|14482.29|14601.19|14481.19|9
1646854450000|2022-03-09 19:34:10|14602.34|14482.34|14608.69|14488.69|14608.69|14488.69|14602.34|14482.34|10
1646854460000|2022-03-09 19:34:20|14608.77|14488.77|14609.94|14489.94|14610.97|14490.97|14608.77|14488.77|10
1646854470000|2022-03-09 19:34:30|14609.68|14489.68|14610.08|14490.08|14611.01|14491.01|14609.59|14489.59|10
1646854480000|2022-03-09 19:34:40|14609.88|14489.88|14609.02|14489.02|14610.48|14490.48|14609.02|14489.02|10
1646854490000|2022-03-09 19:34:50|14608.61|14488.61|14607.41|14487.41|14608.94|14488.94|14607.13|14487.13|10
1646854500000|2022-03-09 19:35:00|14607.49|14487.49|14606.78|14486.78|14607.97|14487.97|14606.78|14486.78|9
1646854510000|2022-03-09 19:35:10|14607.14|14487.14|14610.39|14490.39|14610.39|14490.39|14607.14|14487.14|10
1646854520000|2022-03-09 19:35:20|14610.42|14490.42|14614.09|14494.09|14614.09|14494.09|14610.42|14490.42|10
1646854530000|2022-03-09 19:35:30|14614.01|14494.01|14614.25|14494.25|14614.78|14494.78|14612.91|14492.91|10
1646854540000|2022-03-09 19:35:40|14614.23|14494.23|14612.81|14492.81|14614.23|14494.23|14612.81|14492.81|9
1646854550000|2022-03-09 19:35:50|14611.93|14491.93|14610.95|14490.95|14611.93|14491.93|14610.9|14490.9|10
1646854560000|2022-03-09 19:36:00|14609.97|14489.97|14609.53|14489.53|14610.23|14490.23|14608.92|14488.92|10
1646854570000|2022-03-09 19:36:10|14609.62|14489.62|14609.07|14489.07|14609.62|14489.62|14607.88|14487.88|10
1646854580000|2022-03-09 19:36:20|14608.76|14488.76|14609.06|14489.06|14609.76|14489.76|14608.76|14488.76|10
1646854590000|2022-03-09 19:36:30|14608.8|14488.8|14608.38|14488.38|14609.33|14489.33|14607.81|14487.81|9
1646854600000|2022-03-09 19:36:40|14607.94|14487.94|14605.29|14485.29|14607.94|14487.94|14604.66|14484.66|10
1646854610000|2022-03-09 19:36:50|14604.16|14484.16|14606.55|14486.55|14606.55|14486.55|14603.05|14483.05|9
1646854620000|2022-03-09 19:37:00|14606.52|14486.52|14608.02|14488.02|14608.04|14488.04|14606.52|14486.52|10
1646854630000|2022-03-09 19:37:10|14608.07|14488.07|14616.16|14496.16|14616.24|14496.24|14608.07|14488.07|10
1646854640000|2022-03-09 19:37:20|14617.38|14497.38|14620.53|14500.53|14622.13|14502.13|14617.38|14497.38|10
1646854650000|2022-03-09 19:37:30|14620.17|14500.17|14618.66|14498.66|14620.17|14500.17|14618.61|14498.61|10
1646854660000|2022-03-09 19:37:40|14617.96|14497.96|14617.25|14497.25|14617.96|14497.96|14616.31|14496.31|8
1646854670000|2022-03-09 19:37:50|14617.35|14497.35|14617.26|14497.26|14617.35|14497.35|14616.43|14496.43|10
1646854680000|2022-03-09 19:38:00|14617.64|14497.64|14616.93|14496.93|14617.64|14497.64|14616.91|14496.91|9
1646854690000|2022-03-09 19:38:10|14616.59|14496.59|14612.99|14492.99|14616.59|14496.59|14612.99|14492.99|7
1646854700000|2022-03-09 19:38:20|14612.74|14492.74|14612.65|14492.65|14612.87|14492.87|14612.4|14492.4|8
1646854710000|2022-03-09 19:38:30|14612.93|14492.93|14611.5|14491.5|14612.93|14492.93|14611.17|14491.17|10
1646854720000|2022-03-09 19:38:40|14611.18|14491.18|14612.28|14492.28|14612.28|14492.28|14610.89|14490.89|10
1646854730000|2022-03-09 19:38:50|14609.78|14489.78|14610.79|14490.79|14611.42|14491.42|14609.72|14489.72|9
1646854740000|2022-03-09 19:39:00|14610.73|14490.73|14611.18|14491.18|14611.19|14491.19|14610.49|14490.49|9
1646854750000|2022-03-09 19:39:10|14611.37|14491.37|14610.88|14490.88|14611.9|14491.9|14610.88|14490.88|9
1646854760000|2022-03-09 19:39:20|14611.38|14491.38|14612.05|14492.05|14612.34|14492.34|14610.98|14490.98|10
1646854770000|2022-03-09 19:39:30|14613.16|14493.16|14613.46|14493.46|14613.6|14493.6|14612.22|14492.22|9
1646854780000|2022-03-09 19:39:40|14613.25|14493.25|14613.74|14493.74|14613.86|14493.86|14613.25|14493.25|9
1646854790000|2022-03-09 19:39:50|14613.81|14493.81|14614.5|14494.5|14614.52|14494.52|14613.12|14493.12|8
1646854800000|2022-03-09 19:40:00|14614.21|14494.21|14615.12|14495.12|14615.5|14495.5|14613.5|14493.5|10
1646854810000|2022-03-09 19:40:10|14614.85|14494.85|14617.15|14497.15|14617.15|14497.15|14614.85|14494.85|10
1646854820000|2022-03-09 19:40:20|14617.12|14497.12|14612.37|14492.37|14617.19|14497.19|14612.37|14492.37|9
1646854830000|2022-03-09 19:40:30|14612.23|14492.23|14611.56|14491.56|14612.73|14492.73|14611.34|14491.34|9
1646854840000|2022-03-09 19:40:40|14611.91|14491.91|14610.53|14490.53|14612.41|14492.41|14610.53|14490.53|10
1646854850000|2022-03-09 19:40:50|14610.36|14490.36|14611.23|14491.23|14611.41|14491.41|14610.23|14490.23|10
1646854860000|2022-03-09 19:41:00|14611.4|14491.4|14611.25|14491.25|14611.72|14491.72|14611.23|14491.23|9
1646854870000|2022-03-09 19:41:10|14611.21|14491.21|14610.5|14490.5|14611.94|14491.94|14610.5|14490.5|7
1646854880000|2022-03-09 19:41:20|14608.89|14488.89|14603.25|14483.25|14608.89|14488.89|14603.25|14483.25|9
1646854890000|2022-03-09 19:41:30|14602.9|14482.9|14601.73|14481.73|14602.9|14482.9|14600.79|14480.79|8
1646854900000|2022-03-09 19:41:40|14602.06|14482.06|14602.66|14482.66|14603.39|14483.39|14602.06|14482.06|8
1646854910000|2022-03-09 19:41:50|14603.06|14483.06|14602.5|14482.5|14603.15|14483.15|14602.5|14482.5|5
1646854920000|2022-03-09 19:42:00|14602.81|14482.81|14603.61|14483.61|14603.68|14483.68|14602.7|14482.7|10
1646854930000|2022-03-09 19:42:10|14603.55|14483.55|14604.85|14484.85|14604.85|14484.85|14603.55|14483.55|10
1646854940000|2022-03-09 19:42:20|14604.75|14484.75|14606.5|14486.5|14606.69|14486.69|14604.75|14484.75|10
1646854950000|2022-03-09 19:42:30|14606.69|14486.69|14607.59|14487.59|14607.61|14487.61|14606.69|14486.69|9
1646854960000|2022-03-09 19:42:40|14607.72|14487.72|14611.12|14491.12|14611.27|14491.27|14607.6|14487.6|10
1646854970000|2022-03-09 19:42:50|14611.72|14491.72|14613.18|14493.18|14613.42|14493.42|14611.72|14491.72|10
1646854980000|2022-03-09 19:43:00|14613.97|14493.97|14614.94|14494.94|14614.94|14494.94|14613.83|14493.83|9
1646854990000|2022-03-09 19:43:10|14614.93|14494.93|14615.6|14495.6|14615.6|14495.6|14614.74|14494.74|9
1646855000000|2022-03-09 19:43:20|14615.51|14495.51|14614.99|14494.99|14615.51|14495.51|14614.85|14494.85|10
1646855010000|2022-03-09 19:43:30|14615.36|14495.36|14611.64|14491.64|14615.36|14495.36|14611.64|14491.64|10
1646855020000|2022-03-09 19:43:40|14611.4|14491.4|14605.62|14485.62|14611.4|14491.4|14605.62|14485.62|9
1646855030000|2022-03-09 19:43:50|14605.67|14485.67|14604.83|14484.83|14605.76|14485.76|14604.78|14484.78|9
1646855040000|2022-03-09 19:44:00|14605.35|14485.35|14607.52|14487.52|14607.52|14487.52|14605.35|14485.35|10
1646855050000|2022-03-09 19:44:10|14607.71|14487.71|14610.83|14490.83|14610.85|14490.85|14607.71|14487.71|9
1646855060000|2022-03-09 19:44:20|14611.23|14491.23|14611.58|14491.58|14611.78|14491.78|14610.92|14490.92|9
1646855070000|2022-03-09 19:44:30|14611.83|14491.83|14612.89|14492.89|14612.89|14492.89|14611.83|14491.83|9
1646855080000|2022-03-09 19:44:40|14614.31|14494.31|14615.41|14495.41|14615.41|14495.41|14613.89|14493.89|9
1646855090000|2022-03-09 19:44:50|14615.37|14495.37|14616.73|14496.73|14616.73|14496.73|14615.37|14495.37|10
1646855100000|2022-03-09 19:45:00|14616.72|14496.72|14616.36|14496.36|14616.78|14496.78|14615.75|14495.75|10
1646855110000|2022-03-09 19:45:10|14615.55|14495.55|14615.32|14495.32|14615.64|14495.64|14615.32|14495.32|7
1646855120000|2022-03-09 19:45:20|14615.22|14495.22|14616.15|14496.15|14616.15|14496.15|14615.22|14495.22|10
1646855130000|2022-03-09 19:45:30|14616.13|14496.13|14618.29|14498.29|14618.29|14498.29|14616.13|14496.13|9
1646855140000|2022-03-09 19:45:40|14617.98|14497.98|14622.13|14502.13|14622.13|14502.13|14617.66|14497.66|10
1646855150000|2022-03-09 19:45:50|14622.28|14502.28|14621.66|14501.66|14622.28|14502.28|14621.65|14501.65|9
1646855160000|2022-03-09 19:46:00|14621.86|14501.86|14626.96|14506.96|14626.96|14506.96|14621.73|14501.73|9
1646855170000|2022-03-09 19:46:10|14626.99|14506.99|14631.34|14511.34|14631.7|14511.7|14626.99|14506.99|10
1646855180000|2022-03-09 19:46:20|14631.55|14511.55|14634.23|14514.23|14634.23|14514.23|14631.55|14511.55|10
1646855190000|2022-03-09 19:46:30|14634.45|14514.45|14632.39|14512.39|14634.45|14514.45|14632.39|14512.39|9
1646855200000|2022-03-09 19:46:40|14632.36|14512.36|14632.2|14512.2|14633.18|14513.18|14632.2|14512.2|9
1646855210000|2022-03-09 19:46:50|14632.24|14512.24|14631.69|14511.69|14632.24|14512.24|14631.63|14511.63|9
1646855220000|2022-03-09 19:47:00|14631.95|14511.95|14630.78|14510.78|14631.95|14511.95|14630.78|14510.78|9
1646855230000|2022-03-09 19:47:10|14630.61|14510.61|14628.4|14508.4|14630.61|14510.61|14628.35|14508.35|9
1646855240000|2022-03-09 19:47:20|14628.35|14508.35|14631.08|14511.08|14631.08|14511.08|14628.3|14508.3|9
1646855250000|2022-03-09 19:47:30|14630.99|14510.99|14628.85|14508.85|14630.99|14510.99|14628.85|14508.85|10
1646855260000|2022-03-09 19:47:40|14628.82|14508.82|14628.53|14508.53|14628.82|14508.82|14628.52|14508.52|10
1646855270000|2022-03-09 19:47:50|14628.46|14508.46|14628.82|14508.82|14628.82|14508.82|14628.46|14508.46|9
1646855280000|2022-03-09 19:48:00|14628.8|14508.8|14628.28|14508.28|14628.8|14508.8|14628.02|14508.02|10
1646855290000|2022-03-09 19:48:10|14628.62|14508.62|14632.41|14512.41|14632.41|14512.41|14628.62|14508.62|9
1646855300000|2022-03-09 19:48:20|14633.41|14513.41|14636.66|14516.66|14636.66|14516.66|14633.41|14513.41|10
1646855310000|2022-03-09 19:48:30|14637.04|14517.04|14639.16|14519.16|14639.16|14519.16|14636.95|14516.95|9
1646855320000|2022-03-09 19:48:40|14639.15|14519.15|14637.23|14517.23|14639.15|14519.15|14637.23|14517.23|8
1646855330000|2022-03-09 19:48:50|14636.97|14516.97|14637.26|14517.26|14637.9|14517.9|14636.57|14516.57|10
1646855340000|2022-03-09 19:49:00|14637.56|14517.56|14638.89|14518.89|14639.39|14519.39|14637.56|14517.56|10
1646855350000|2022-03-09 19:49:10|14638.71|14518.71|14638.22|14518.22|14638.71|14518.71|14638.22|14518.22|8
1646855360000|2022-03-09 19:49:20|14638.31|14518.31|14640.08|14520.08|14640.08|14520.08|14638.31|14518.31|7
1646855370000|2022-03-09 19:49:30|14639.9|14519.9|14640.28|14520.28|14640.49|14520.49|14639.9|14519.9|9
1646855380000|2022-03-09 19:49:40|14640.29|14520.29|14640.75|14520.75|14640.75|14520.75|14640.13|14520.13|8
1646855390000|2022-03-09 19:49:50|14640.65|14520.65|14642.23|14522.23|14642.23|14522.23|14640.65|14520.65|10
1646855400000|2022-03-09 19:50:00|14642.21|14522.21|14643.63|14523.63|14643.63|14523.63|14642.2|14522.2|10
1646855410000|2022-03-09 19:50:10|14643.84|14523.84|14644.53|14524.53|14644.8|14524.8|14643.4|14523.4|9
1646855420000|2022-03-09 19:50:20|14644.43|14524.43|14644.68|14524.68|14644.74|14524.74|14644.3|14524.3|10
1646855430000|2022-03-09 19:50:30|14645.03|14525.03|14647.56|14527.56|14647.56|14527.56|14645.03|14525.03|9
1646855440000|2022-03-09 19:50:40|14648.33|14528.33|14648.57|14528.57|14648.69|14528.69|14648.28|14528.28|7
1646855450000|2022-03-09 19:50:50|14649.94|14529.94|14649.82|14529.82|14650.22|14530.22|14649.27|14529.27|8
1646855460000|2022-03-09 19:51:00|14650.21|14530.21|14652.72|14532.72|14652.72|14532.72|14649.58|14529.58|10
1646855470000|2022-03-09 19:51:10|14652.68|14532.68|14653.81|14533.81|14653.81|14533.81|14652.54|14532.54|10
1646855480000|2022-03-09 19:51:20|14653.77|14533.77|14655.95|14535.95|14656.46|14536.46|14653.77|14533.77|10
1646855490000|2022-03-09 19:51:30|14656.34|14536.34|14656.99|14536.99|14657.36|14537.36|14656.34|14536.34|9
1646855500000|2022-03-09 19:51:40|14656.86|14536.86|14655.19|14535.19|14656.86|14536.86|14655.19|14535.19|10
1646855510000|2022-03-09 19:51:50|14654.94|14534.94|14657.71|14537.71|14657.79|14537.79|14654.94|14534.94|10
1646855520000|2022-03-09 19:52:00|14657.7|14537.7|14660.62|14540.62|14660.62|14540.62|14657.45|14537.45|10
1646855530000|2022-03-09 19:52:10|14660.35|14540.35|14659.39|14539.39|14660.81|14540.81|14659.39|14539.39|10
1646855540000|2022-03-09 19:52:20|14659.54|14539.54|14659.88|14539.88|14660.54|14540.54|14659.53|14539.53|9
1646855550000|2022-03-09 19:52:30|14659.71|14539.71|14660.09|14540.09|14660.09|14540.09|14659.45|14539.45|9
1646855560000|2022-03-09 19:52:40|14660.07|14540.07|14660.37|14540.37|14660.55|14540.55|14660.07|14540.07|7
1646855570000|2022-03-09 19:52:50|14660.46|14540.46|14662.11|14542.11|14662.11|14542.11|14660.4|14540.4|10
1646855580000|2022-03-09 19:53:00|14662.56|14542.56|14664|14544|14664.11|14544.11|14662.09|14542.09|10
1646855590000|2022-03-09 19:53:10|14663.41|14543.41|14663.7|14543.7|14663.77|14543.77|14662.67|14542.67|9
1646855600000|2022-03-09 19:53:20|14663.74|14543.74|14661.15|14541.15|14663.75|14543.75|14661.15|14541.15|9
1646855610000|2022-03-09 19:53:30|14660.81|14540.81|14659.59|14539.59|14660.81|14540.81|14659.58|14539.58|10
1646855620000|2022-03-09 19:53:40|14658.99|14538.99|14660.4|14540.4|14660.4|14540.4|14658.54|14538.54|10
1646855630000|2022-03-09 19:53:50|14660.43|14540.43|14662.27|14542.27|14662.39|14542.39|14660.43|14540.43|10
1646855640000|2022-03-09 19:54:00|14662.59|14542.59|14661.99|14541.99|14663.15|14543.15|14661.77|14541.77|10
1646855650000|2022-03-09 19:54:10|14661.55|14541.55|14659.46|14539.46|14661.83|14541.83|14659.46|14539.46|10
1646855660000|2022-03-09 19:54:20|14659.1|14539.1|14654.87|14534.87|14659.1|14539.1|14654.87|14534.87|10
1646855670000|2022-03-09 19:54:30|14654.72|14534.72|14650.46|14530.46|14654.72|14534.72|14650.46|14530.46|10
1646855680000|2022-03-09 19:54:40|14649.84|14529.84|14648.45|14528.45|14649.84|14529.84|14648.45|14528.45|7
1646855690000|2022-03-09 19:54:50|14650.34|14530.34|14651.54|14531.54|14651.54|14531.54|14650.34|14530.34|10
1646855700000|2022-03-09 19:55:00|14651.05|14531.05|14650.76|14530.76|14651.25|14531.25|14650.23|14530.23|9
1646855710000|2022-03-09 19:55:10|14650.47|14530.47|14649.48|14529.48|14650.47|14530.47|14649.48|14529.48|10
1646855720000|2022-03-09 19:55:20|14649.72|14529.72|14649.28|14529.28|14649.9|14529.9|14649.26|14529.26|9
1646855730000|2022-03-09 19:55:30|14649.3|14529.3|14649.12|14529.12|14650|14530|14649.02|14529.02|10
1646855740000|2022-03-09 19:55:40|14651.2|14531.2|14656.79|14536.79|14656.79|14536.79|14651.2|14531.2|9
1646855750000|2022-03-09 19:55:50|14656.7|14536.7|14657.42|14537.42|14657.46|14537.46|14656.59|14536.59|9
1646855760000|2022-03-09 19:56:00|14657.55|14537.55|14655.67|14535.67|14657.85|14537.85|14655.67|14535.67|10
1646855770000|2022-03-09 19:56:10|14655.43|14535.43|14655.96|14535.96|14656.88|14536.88|14655.13|14535.13|10
1646855780000|2022-03-09 19:56:20|14656.08|14536.08|14656.83|14536.83|14657.89|14537.89|14656.08|14536.08|10
1646855790000|2022-03-09 19:56:30|14656.47|14536.47|14656.87|14536.87|14657.31|14537.31|14656.03|14536.03|10
1646855800000|2022-03-09 19:56:40|14657.19|14537.19|14657.42|14537.42|14657.51|14537.51|14657.19|14537.19|8
1646855810000|2022-03-09 19:56:50|14657.21|14537.21|14657.67|14537.67|14657.67|14537.67|14657.13|14537.13|10
1646855820000|2022-03-09 19:57:00|14657.76|14537.76|14656.98|14536.98|14657.76|14537.76|14656.62|14536.62|10
1646855830000|2022-03-09 19:57:10|14656.67|14536.67|14654.13|14534.13|14656.67|14536.67|14654.13|14534.13|9
1646855840000|2022-03-09 19:57:20|14653.74|14533.74|14653.37|14533.37|14653.74|14533.74|14653.35|14533.35|9
1646855850000|2022-03-09 19:57:30|14653.34|14533.34|14653.6|14533.6|14654.58|14534.58|14652.77|14532.77|10
1646855860000|2022-03-09 19:57:40|14653.35|14533.35|14654.22|14534.22|14654.22|14534.22|14653.35|14533.35|10
1646855870000|2022-03-09 19:57:50|14653.34|14533.34|14653.62|14533.62|14653.62|14533.62|14652.76|14532.76|10
1646855880000|2022-03-09 19:58:00|14653.74|14533.74|14655.14|14535.14|14655.14|14535.14|14653.73|14533.73|10
1646855890000|2022-03-09 19:58:10|14655|14535|14653.64|14533.64|14655.09|14535.09|14653.64|14533.64|8
1646855900000|2022-03-09 19:58:20|14653.14|14533.14|14650.17|14530.17|14653.14|14533.14|14649.86|14529.86|10
1646855910000|2022-03-09 19:58:30|14649.31|14529.31|14647.88|14527.88|14649.31|14529.31|14647.53|14527.53|10
1646855920000|2022-03-09 19:58:40|14648.49|14528.49|14648.8|14528.8|14649.15|14529.15|14648.12|14528.12|9
1646855930000|2022-03-09 19:58:50|14648.79|14528.79|14648.14|14528.14|14648.79|14528.79|14647.86|14527.86|8
1646855940000|2022-03-09 19:59:00|14648.29|14528.29|14647.49|14527.49|14648.75|14528.75|14647.49|14527.49|9
1646855950000|2022-03-09 19:59:10|14647.41|14527.41|14646.31|14526.31|14647.41|14527.41|14646.21|14526.21|9
1646855960000|2022-03-09 19:59:20|14646.07|14526.07|14645.22|14525.22|14646.07|14526.07|14645.22|14525.22|10
1646855970000|2022-03-09 19:59:30|14644.02|14524.02|14642.67|14522.67|14644.02|14524.02|14642.67|14522.67|10
1646855980000|2022-03-09 19:59:40|14642.61|14522.61|14642.92|14522.92|14643.14|14523.14|14642.61|14522.61|9
1646855990000|2022-03-09 19:59:50|14642.75|14522.75|14640.18|14520.18|14642.75|14522.75|14640.18|14520.18|10
1646856000000|2022-03-09 20:00:00|14640.05|14520.05|14639|14519|14640.05|14520.05|14638.99|14518.99|8
1646856010000|2022-03-09 20:00:10|14638.88|14518.88|14639.22|14519.22|14639.39|14519.39|14637.93|14517.93|9
1646856020000|2022-03-09 20:00:20|14639.42|14519.42|14640.22|14520.22|14640.22|14520.22|14639.01|14519.01|10
1646856030000|2022-03-09 20:00:30|14639.83|14519.83|14640.51|14520.51|14640.54|14520.54|14639.83|14519.83|10
1646856040000|2022-03-09 20:00:40|14640.8|14520.8|14641.14|14521.14|14641.14|14521.14|14640.26|14520.26|9
1646856050000|2022-03-09 20:00:50|14641.12|14521.12|14640.95|14520.95|14641.12|14521.12|14640.57|14520.57|9
1646856060000|2022-03-09 20:01:00|14640.96|14520.96|14640.31|14520.31|14641.31|14521.31|14640.31|14520.31|10
1646856070000|2022-03-09 20:01:10|14640.27|14520.27|14639.07|14519.07|14640.27|14520.27|14639.07|14519.07|10
1646856080000|2022-03-09 20:01:20|14639.51|14519.51|14639.58|14519.58|14639.58|14519.58|14638.19|14518.19|10
1646856090000|2022-03-09 20:01:30|14639.66|14519.66|14639.88|14519.88|14640.16|14520.16|14639.66|14519.66|10
1646856100000|2022-03-09 20:01:40|14640.01|14520.01|14638.42|14518.42|14640.01|14520.01|14638.42|14518.42|10
1646856110000|2022-03-09 20:01:50|14639.72|14519.72|14644.18|14524.18|14644.18|14524.18|14639.5|14519.5|10
1646856120000|2022-03-09 20:02:00|14645.17|14525.17|14646.03|14526.03|14646.76|14526.76|14645.17|14525.17|9
1646856130000|2022-03-09 20:02:10|14645.95|14525.95|14645.1|14525.1|14645.95|14525.95|14645.1|14525.1|10
1646856140000|2022-03-09 20:02:20|14645.08|14525.08|14641.47|14521.47|14645.09|14525.09|14641.47|14521.47|10
1646856150000|2022-03-09 20:02:30|14641.66|14521.66|14641.99|14521.99|14642.22|14522.22|14641.39|14521.39|10
1646856160000|2022-03-09 20:02:40|14642.01|14522.01|14643.6|14523.6|14643.6|14523.6|14642.01|14522.01|9
1646856170000|2022-03-09 20:02:50|14643.65|14523.65|14642.82|14522.82|14643.81|14523.81|14642.82|14522.82|8
1646856180000|2022-03-09 20:03:00|14643.16|14523.16|14641.31|14521.31|14643.16|14523.16|14641.13|14521.13|9
1646856190000|2022-03-09 20:03:10|14641.28|14521.28|14640.69|14520.69|14641.49|14521.49|14640.63|14520.63|10
1646856200000|2022-03-09 20:03:20|14640.65|14520.65|14640.32|14520.32|14640.95|14520.95|14640.32|14520.32|8
1646856210000|2022-03-09 20:03:30|14640.29|14520.29|14640.99|14520.99|14641.27|14521.27|14640.07|14520.07|10
1646856220000|2022-03-09 20:03:40|14641.29|14521.29|14644.18|14524.18|14644.18|14524.18|14641.27|14521.27|10
1646856230000|2022-03-09 20:03:50|14645.03|14525.03|14646.54|14526.54|14647.51|14527.51|14645.03|14525.03|10
1646856240000|2022-03-09 20:04:00|14646.74|14526.74|14645.6|14525.6|14647.1|14527.1|14645.57|14525.57|10
1646856250000|2022-03-09 20:04:10|14645.59|14525.59|14645.93|14525.93|14646.18|14526.18|14645.46|14525.46|9
1646856260000|2022-03-09 20:04:20|14646.1|14526.1|14646.21|14526.21|14646.46|14526.46|14645.13|14525.13|10
1646856270000|2022-03-09 20:04:30|14646.45|14526.45|14642.8|14522.8|14646.45|14526.45|14642.8|14522.8|9
1646856280000|2022-03-09 20:04:40|14642.53|14522.53|14641.97|14521.97|14643.45|14523.45|14641.97|14521.97|9
1646856290000|2022-03-09 20:04:50|14641.74|14521.74|14641.55|14521.55|14641.74|14521.74|14641.04|14521.04|8
1646856300000|2022-03-09 20:05:00|14641.44|14521.44|14642.2|14522.2|14642.46|14522.46|14641.44|14521.44|10
1646856310000|2022-03-09 20:05:10|14642.03|14522.03|14643.65|14523.65|14643.65|14523.65|14642.02|14522.02|10
1646856320000|2022-03-09 20:05:20|14643.71|14523.71|14645.28|14525.28|14645.28|14525.28|14643.71|14523.71|10
1646856330000|2022-03-09 20:05:30|14645.47|14525.47|14646.79|14526.79|14647.43|14527.43|14645.46|14525.46|10
1646856340000|2022-03-09 20:05:40|14646.91|14526.91|14654.85|14534.85|14654.85|14534.85|14646.91|14526.91|10
1646856350000|2022-03-09 20:05:50|14655.67|14535.67|14666.3|14546.3|14666.4|14546.4|14655.67|14535.67|10
1646856360000|2022-03-09 20:06:00|14666.45|14546.45|14669.87|14549.87|14669.92|14549.92|14666.45|14546.45|9
1646856370000|2022-03-09 20:06:10|14669.7|14549.7|14673.07|14553.07|14673.07|14553.07|14669.7|14549.7|9
1646856380000|2022-03-09 20:06:20|14674.03|14554.03|14676.19|14556.19|14676.19|14556.19|14674.03|14554.03|10
1646856390000|2022-03-09 20:06:30|14675.96|14555.96|14675.02|14555.02|14676.1|14556.1|14674.83|14554.83|10
1646856400000|2022-03-09 20:06:40|14674.75|14554.75|14676.26|14556.26|14676.26|14556.26|14673.18|14553.18|9
1646856410000|2022-03-09 20:06:50|14675.87|14555.87|14670.79|14550.79|14675.87|14555.87|14670.79|14550.79|10
1646856420000|2022-03-09 20:07:00|14671.04|14551.04|14672.31|14552.31|14672.31|14552.31|14670.56|14550.56|10
1646856430000|2022-03-09 20:07:10|14672.16|14552.16|14670.79|14550.79|14672.16|14552.16|14670.79|14550.79|10
1646856440000|2022-03-09 20:07:20|14670.85|14550.85|14673.47|14553.47|14673.47|14553.47|14670.85|14550.85|10
1646856450000|2022-03-09 20:07:30|14673.72|14553.72|14673.88|14553.88|14673.91|14553.91|14673.35|14553.35|9
1646856460000|2022-03-09 20:07:40|14673.7|14553.7|14672.45|14552.45|14673.91|14553.91|14672.35|14552.35|10
1646856470000|2022-03-09 20:07:50|14672.29|14552.29|14672.49|14552.49|14672.52|14552.52|14671.62|14551.62|10
1646856480000|2022-03-09 20:08:00|14672.64|14552.64|14672.28|14552.28|14673.05|14553.05|14671.43|14551.43|9
1646856490000|2022-03-09 20:08:10|14672|14552|14672.06|14552.06|14672.14|14552.14|14670.91|14550.91|10
1646856500000|2022-03-09 20:08:20|14672.01|14552.01|14673.61|14553.61|14674.2|14554.2|14671.13|14551.13|9
1646856510000|2022-03-09 20:08:30|14673.35|14553.35|14670.79|14550.79|14673.39|14553.39|14670.79|14550.79|10
1646856520000|2022-03-09 20:08:40|14670.25|14550.25|14668.17|14548.17|14670.25|14550.25|14668.17|14548.17|10
1646856530000|2022-03-09 20:08:50|14667.97|14547.97|14663.75|14543.75|14667.97|14547.97|14663.75|14543.75|9
1646856540000|2022-03-09 20:09:00|14662.57|14542.57|14661.41|14541.41|14663.06|14543.06|14661.37|14541.37|10
1646856550000|2022-03-09 20:09:10|14661.39|14541.39|14658.53|14538.53|14661.39|14541.39|14658.53|14538.53|10
1646856560000|2022-03-09 20:09:20|14658.55|14538.55|14652.25|14532.25|14658.55|14538.55|14652.25|14532.25|10
1646856570000|2022-03-09 20:09:30|14652.07|14532.07|14649.59|14529.59|14652.07|14532.07|14649.58|14529.58|8
1646856580000|2022-03-09 20:09:40|14649.58|14529.58|14648.72|14528.72|14650.02|14530.02|14648.65|14528.65|10
1646856590000|2022-03-09 20:09:50|14649.02|14529.02|14648.86|14528.86|14649.02|14529.02|14648.5|14528.5|10
1646856600000|2022-03-09 20:10:00|14649.01|14529.01|14651.65|14531.65|14651.65|14531.65|14649.01|14529.01|10
1646856610000|2022-03-09 20:10:10|14651.9|14531.9|14654.23|14534.23|14654.62|14534.62|14651.9|14531.9|9
1646856620000|2022-03-09 20:10:20|14653.96|14533.96|14645.3|14525.3|14653.96|14533.96|14645.3|14525.3|10
1646856630000|2022-03-09 20:10:30|14644.86|14524.86|14639.08|14519.08|14644.86|14524.86|14639.08|14519.08|10
1646856640000|2022-03-09 20:10:40|14638.96|14518.96|14636.16|14516.16|14638.96|14518.96|14636.16|14516.16|10
1646856650000|2022-03-09 20:10:50|14636.01|14516.01|14634.45|14514.45|14636.01|14516.01|14634.45|14514.45|9
1646856660000|2022-03-09 20:11:00|14632.95|14512.95|14629.35|14509.35|14632.95|14512.95|14629.35|14509.35|9
1646856670000|2022-03-09 20:11:10|14628.66|14508.66|14625.98|14505.98|14628.66|14508.66|14625.98|14505.98|9
1646856680000|2022-03-09 20:11:20|14625.44|14505.44|14624.22|14504.22|14625.44|14505.44|14624.22|14504.22|10
1646856690000|2022-03-09 20:11:30|14624.42|14504.42|14616.33|14496.33|14624.42|14504.42|14616.33|14496.33|10
1646856700000|2022-03-09 20:11:40|14615.8|14495.8|14614.23|14494.23|14616.64|14496.64|14613.85|14493.85|9
1646856710000|2022-03-09 20:11:50|14614.09|14494.09|14612.86|14492.86|14614.09|14494.09|14611.89|14491.89|10
1646856720000|2022-03-09 20:12:00|14612.64|14492.64|14614.29|14494.29|14614.29|14494.29|14612.51|14492.51|10
1646856730000|2022-03-09 20:12:10|14614.47|14494.47|14615.07|14495.07|14615.1|14495.1|14613.83|14493.83|9
1646856740000|2022-03-09 20:12:20|14615.25|14495.25|14619.21|14499.21|14619.21|14499.21|14615.25|14495.25|10
1646856750000|2022-03-09 20:12:30|14618.26|14498.26|14618.24|14498.24|14619.36|14499.36|14617.9|14497.9|10
1646856760000|2022-03-09 20:12:40|14618.47|14498.47|14619.38|14499.38|14619.38|14499.38|14618.17|14498.17|10
1646856770000|2022-03-09 20:12:50|14619.36|14499.36|14621.02|14501.02|14621.03|14501.03|14619.13|14499.13|9
1646856780000|2022-03-09 20:13:00|14621.13|14501.13|14621.28|14501.28|14621.75|14501.75|14620.77|14500.77|9
1646856790000|2022-03-09 20:13:10|14621.22|14501.22|14619.67|14499.67|14622.81|14502.81|14619.67|14499.67|10
1646856800000|2022-03-09 20:13:20|14619.54|14499.54|14616.1|14496.1|14619.54|14499.54|14616.1|14496.1|9
1646856810000|2022-03-09 20:13:30|14615.56|14495.56|14614.56|14494.56|14616.02|14496.02|14614.56|14494.56|8
1646856820000|2022-03-09 20:13:40|14614.64|14494.64|14614.39|14494.39|14614.64|14494.64|14614.21|14494.21|7
1646856830000|2022-03-09 20:13:50|14613.91|14493.91|14614.28|14494.28|14614.7|14494.7|14613.91|14493.91|10
1646856840000|2022-03-09 20:14:00|14614.34|14494.34|14612.48|14492.48|14614.62|14494.62|14612.48|14492.48|9
1646856850000|2022-03-09 20:14:10|14611.2|14491.2|14605.67|14485.67|14611.2|14491.2|14605.67|14485.67|9
1646856860000|2022-03-09 20:14:20|14604.52|14484.52|14603.91|14483.91|14604.52|14484.52|14603.77|14483.77|9
1646856870000|2022-03-09 20:14:30|14604.09|14484.09|14605.27|14485.27|14605.27|14485.27|14603.71|14483.71|10
1646856880000|2022-03-09 20:14:40|14605.22|14485.22|14604.9|14484.9|14605.86|14485.86|14604.9|14484.9|10
1646856890000|2022-03-09 20:14:50|14604.82|14484.82|14601.87|14481.87|14604.82|14484.82|14601.87|14481.87|9
1646856900000|2022-03-09 20:15:00|14601.73|14481.73|14604.24|14484.24|14604.24|14484.24|14600.61|14480.61|9
1646856910000|2022-03-09 20:15:10|14603.51|14483.51|14607.08|14487.08|14607.72|14487.72|14603.51|14483.51|10
1646856920000|2022-03-09 20:15:20|14606.98|14486.98|14607.38|14487.38|14608.05|14488.05|14606.98|14486.98|8
1646856930000|2022-03-09 20:15:30|14607.88|14487.88|14605.52|14485.52|14607.88|14487.88|14605.52|14485.52|9
1646856940000|2022-03-09 20:15:40|14605.32|14485.32|14605.04|14485.04|14605.4|14485.4|14604.99|14484.99|9
1646856950000|2022-03-09 20:15:50|14604.93|14484.93|14602.46|14482.46|14604.93|14484.93|14602.46|14482.46|9
1646856960000|2022-03-09 20:16:00|14602.5|14482.5|14601.73|14481.73|14602.61|14482.61|14601.73|14481.73|10
1646856970000|2022-03-09 20:16:10|14601.52|14481.52|14597.8|14477.8|14601.52|14481.52|14597.8|14477.8|10
1646856980000|2022-03-09 20:16:20|14597.78|14477.78|14595.91|14475.91|14597.79|14477.79|14595.91|14475.91|7
1646856990000|2022-03-09 20:16:30|14596.22|14476.22|14596.17|14476.17|14596.27|14476.27|14595.77|14475.77|10
1646857000000|2022-03-09 20:16:40|14595.99|14475.99|14594.7|14474.7|14595.99|14475.99|14594.7|14474.7|10
1646857010000|2022-03-09 20:16:50|14594.75|14474.75|14595.43|14475.43|14595.43|14475.43|14594.6|14474.6|9
1646857020000|2022-03-09 20:17:00|14595.45|14475.45|14595.54|14475.54|14596.04|14476.04|14595.45|14475.45|8
1646857030000|2022-03-09 20:17:10|14595.74|14475.74|14597.03|14477.03|14597.03|14477.03|14595.74|14475.74|10
1646857040000|2022-03-09 20:17:20|14597.29|14477.29|14599.22|14479.22|14599.22|14479.22|14597.12|14477.12|10
1646857050000|2022-03-09 20:17:30|14599.37|14479.37|14598.56|14478.56|14599.49|14479.49|14598.35|14478.35|9
1646857060000|2022-03-09 20:17:40|14598.57|14478.57|14597.06|14477.06|14598.57|14478.57|14597.06|14477.06|9
1646857070000|2022-03-09 20:17:50|14597.09|14477.09|14596.08|14476.08|14597.41|14477.41|14595.88|14475.88|10
1646857080000|2022-03-09 20:18:00|14595.86|14475.86|14595.96|14475.96|14595.96|14475.96|14594.9|14474.9|10
1646857090000|2022-03-09 20:18:10|14595.52|14475.52|14594.09|14474.09|14595.72|14475.72|14594.09|14474.09|10
1646857100000|2022-03-09 20:18:20|14594.1|14474.1|14592.86|14472.86|14594.37|14474.37|14592.86|14472.86|9
1646857110000|2022-03-09 20:18:30|14593.48|14473.48|14592|14472|14593.48|14473.48|14591.11|14471.11|10
1646857120000|2022-03-09 20:18:40|14591.87|14471.87|14594.39|14474.39|14594.41|14474.41|14591.87|14471.87|10
1646857130000|2022-03-09 20:18:50|14594.16|14474.16|14594.53|14474.53|14594.96|14474.96|14594.16|14474.16|10
1646857140000|2022-03-09 20:19:00|14594.4|14474.4|14594.38|14474.38|14594.51|14474.51|14594.2|14474.2|9
1646857150000|2022-03-09 20:19:10|14594.28|14474.28|14594.44|14474.44|14594.44|14474.44|14593.52|14473.52|10
1646857160000|2022-03-09 20:19:20|14594.55|14474.55|14595.9|14475.9|14595.9|14475.9|14594.55|14474.55|8
1646857170000|2022-03-09 20:19:30|14595.74|14475.74|14596.79|14476.79|14597.16|14477.16|14595.74|14475.74|10
1646857180000|2022-03-09 20:19:40|14596.93|14476.93|14596.52|14476.52|14597.05|14477.05|14596.23|14476.23|6
1646857190000|2022-03-09 20:19:50|14596.22|14476.22|14596.16|14476.16|14597.14|14477.14|14596.16|14476.16|9
1646857200000|2022-03-09 20:20:00|14595.94|14475.94|14595.8|14475.8|14596.31|14476.31|14595.61|14475.61|10
1646857210000|2022-03-09 20:20:10|14595.88|14475.88|14596.88|14476.88|14596.92|14476.92|14595.88|14475.88|10
1646857220000|2022-03-09 20:20:20|14596.79|14476.79|14597.35|14477.35|14597.49|14477.49|14596.79|14476.79|8
1646857230000|2022-03-09 20:20:30|14597.25|14477.25|14597.54|14477.54|14597.63|14477.63|14596.86|14476.86|10
1646857240000|2022-03-09 20:20:40|14597.15|14477.15|14597.82|14477.82|14598|14478|14597.15|14477.15|9
1646857250000|2022-03-09 20:20:50|14597.68|14477.68|14598.36|14478.36|14598.82|14478.82|14597.68|14477.68|9
1646857260000|2022-03-09 20:21:00|14598.23|14478.23|14599.41|14479.41|14599.42|14479.42|14598.23|14478.23|9
1646857270000|2022-03-09 20:21:10|14599.21|14479.21|14598.14|14478.14|14599.39|14479.39|14598.11|14478.11|10
1646857280000|2022-03-09 20:21:20|14598.21|14478.21|14598.66|14478.66|14598.68|14478.68|14598.21|14478.21|8
1646857290000|2022-03-09 20:21:30|14598.65|14478.65|14598.21|14478.21|14598.9|14478.9|14598.21|14478.21|9
1646857300000|2022-03-09 20:21:40|14598.13|14478.13|14598.2|14478.2|14598.46|14478.46|14597.62|14477.62|8
1646857310000|2022-03-09 20:21:50|14598.32|14478.32|14598.35|14478.35|14598.8|14478.8|14598.17|14478.17|10
1646857320000|2022-03-09 20:22:00|14598.58|14478.58|14598.21|14478.21|14598.67|14478.67|14597.8|14477.8|10
1646857330000|2022-03-09 20:22:10|14598.01|14478.01|14597.59|14477.59|14598.34|14478.34|14597.59|14477.59|9
1646857340000|2022-03-09 20:22:20|14597.43|14477.43|14597.04|14477.04|14597.43|14477.43|14596.75|14476.75|8
1646857350000|2022-03-09 20:22:30|14597.14|14477.14|14599.12|14479.12|14599.12|14479.12|14596.88|14476.88|10
1646857360000|2022-03-09 20:22:40|14599.35|14479.35|14602.72|14482.72|14602.72|14482.72|14599.35|14479.35|10
1646857370000|2022-03-09 20:22:50|14602.99|14482.99|14602.98|14482.98|14603.1|14483.1|14602.11|14482.11|10
1646857380000|2022-03-09 20:23:00|14603.09|14483.09|14603.44|14483.44|14603.44|14483.44|14602.62|14482.62|7
1646857390000|2022-03-09 20:23:10|14603.2|14483.2|14605.27|14485.27|14605.27|14485.27|14603.2|14483.2|9
1646857400000|2022-03-09 20:23:20|14605.92|14485.92|14607.12|14487.12|14608.34|14488.34|14605.92|14485.92|10
1646857410000|2022-03-09 20:23:30|14607.36|14487.36|14608.92|14488.92|14608.92|14488.92|14607.02|14487.02|10
1646857420000|2022-03-09 20:23:40|14608.97|14488.97|14609.7|14489.7|14609.7|14489.7|14608.53|14488.53|8
1646857430000|2022-03-09 20:23:50|14610.16|14490.16|14610.71|14490.71|14610.71|14490.71|14610.01|14490.01|10
1646857440000|2022-03-09 20:24:00|14610.63|14490.63|14610.24|14490.24|14610.63|14490.63|14610.11|14490.11|10
1646857450000|2022-03-09 20:24:10|14610.3|14490.3|14608.98|14488.98|14610.3|14490.3|14608.98|14488.98|10
1646857460000|2022-03-09 20:24:20|14609|14489|14608.46|14488.46|14609|14489|14608.46|14488.46|7
1646857470000|2022-03-09 20:24:30|14609.06|14489.06|14608.77|14488.77|14609.06|14489.06|14608.02|14488.02|9
1646857480000|2022-03-09 20:24:40|14608.68|14488.68|14609.16|14489.16|14610.18|14490.18|14608.68|14488.68|10
1646857490000|2022-03-09 20:24:50|14609.01|14489.01|14606.85|14486.85|14609.01|14489.01|14606.44|14486.44|10
1646857500000|2022-03-09 20:25:00|14606.72|14486.72|14606.67|14486.67|14606.72|14486.72|14606.24|14486.24|10
1646857510000|2022-03-09 20:25:10|14606.48|14486.48|14604.56|14484.56|14606.99|14486.99|14604.48|14484.48|10
1646857520000|2022-03-09 20:25:20|14604.55|14484.55|14603.02|14483.02|14604.55|14484.55|14603.02|14483.02|10
1646857530000|2022-03-09 20:25:30|14602.96|14482.96|14598.99|14478.99|14602.96|14482.96|14598.99|14478.99|9
1646857540000|2022-03-09 20:25:40|14598.65|14478.65|14596.45|14476.45|14598.65|14478.65|14596.03|14476.03|9
1646857550000|2022-03-09 20:25:50|14596.39|14476.39|14597.19|14477.19|14597.3|14477.3|14596.36|14476.36|10
1646857560000|2022-03-09 20:26:00|14597.16|14477.16|14597.66|14477.66|14597.66|14477.66|14596.86|14476.86|10
1646857570000|2022-03-09 20:26:10|14597.44|14477.44|14598.43|14478.43|14598.43|14478.43|14597.31|14477.31|10
1646857580000|2022-03-09 20:26:20|14597.53|14477.53|14597.81|14477.81|14598.06|14478.06|14597.5|14477.5|9
1646857590000|2022-03-09 20:26:30|14596.65|14476.65|14595.42|14475.42|14596.65|14476.65|14595.42|14475.42|10
1646857600000|2022-03-09 20:26:40|14593.54|14473.54|14593.85|14473.85|14594.1|14474.1|14593.54|14473.54|10
1646857610000|2022-03-09 20:26:50|14593.74|14473.74|14592.72|14472.72|14593.74|14473.74|14592.72|14472.72|10
1646857620000|2022-03-09 20:27:00|14593.45|14473.45|14591.36|14471.36|14593.47|14473.47|14591.36|14471.36|9
1646857630000|2022-03-09 20:27:10|14591.46|14471.46|14591.69|14471.69|14592.27|14472.27|14591.46|14471.46|9
1646857640000|2022-03-09 20:27:20|14591.73|14471.73|14591.81|14471.81|14592.36|14472.36|14591.58|14471.58|10
1646857650000|2022-03-09 20:27:30|14592.05|14472.05|14593.36|14473.36|14593.36|14473.36|14591.96|14471.96|9
1646857660000|2022-03-09 20:27:40|14593.6|14473.6|14596.48|14476.48|14596.48|14476.48|14593.45|14473.45|9
1646857670000|2022-03-09 20:27:50|14596.32|14476.32|14595.72|14475.72|14596.72|14476.72|14595.72|14475.72|8
1646857680000|2022-03-09 20:28:00|14595.62|14475.62|14595.3|14475.3|14595.86|14475.86|14594.64|14474.64|10
1646857690000|2022-03-09 20:28:10|14595.31|14475.31|14593.49|14473.49|14595.67|14475.67|14593.49|14473.49|9
1646857700000|2022-03-09 20:28:20|14593.4|14473.4|14589.33|14469.33|14593.4|14473.4|14589.33|14469.33|10
1646857710000|2022-03-09 20:28:30|14588.84|14468.84|14585.87|14465.87|14588.85|14468.85|14585.87|14465.87|9
1646857720000|2022-03-09 20:28:40|14585.72|14465.72|14585.32|14465.32|14585.81|14465.81|14585.12|14465.12|8
1646857730000|2022-03-09 20:28:50|14585.43|14465.43|14586.81|14466.81|14586.81|14466.81|14585.15|14465.15|9
1646857740000|2022-03-09 20:29:00|14586.58|14466.58|14586.89|14466.89|14586.95|14466.95|14586.57|14466.57|9
1646857750000|2022-03-09 20:29:10|14587.04|14467.04|14587.23|14467.23|14587.32|14467.32|14586.87|14466.87|8
1646857760000|2022-03-09 20:29:20|14587.25|14467.25|14588.05|14468.05|14588.48|14468.48|14587.09|14467.09|9
1646857770000|2022-03-09 20:29:30|14588.41|14468.41|14590.21|14470.21|14590.21|14470.21|14588.41|14468.41|10
1646857780000|2022-03-09 20:29:40|14590.74|14470.74|14592.4|14472.4|14592.79|14472.79|14590.74|14470.74|9
1646857790000|2022-03-09 20:29:50|14592.32|14472.32|14592.89|14472.89|14592.91|14472.91|14592.16|14472.16|6
1646857800000|2022-03-09 20:30:00|14592.57|14472.57|14594.6|14474.6|14594.6|14474.6|14592.57|14472.57|8
1646857810000|2022-03-09 20:30:10|14594.45|14474.45|14594.07|14474.07|14595.24|14475.24|14593.98|14473.98|9
1646857820000|2022-03-09 20:30:20|14593.91|14473.91|14593.5|14473.5|14593.99|14473.99|14593.24|14473.24|10
1646857830000|2022-03-09 20:30:30|14593.39|14473.39|14593.9|14473.9|14594.87|14474.87|14593.24|14473.24|9
1646857840000|2022-03-09 20:30:40|14594.02|14474.02|14593.71|14473.71|14594.33|14474.33|14593.39|14473.39|8
1646857850000|2022-03-09 20:30:50|14593.49|14473.49|14593.25|14473.25|14593.81|14473.81|14593.25|14473.25|9
1646857860000|2022-03-09 20:31:00|14593.16|14473.16|14594|14474|14594.03|14474.03|14592.66|14472.66|9
1646857870000|2022-03-09 20:31:10|14594.13|14474.13|14594.21|14474.21|14594.21|14474.21|14593.95|14473.95|7
1646857880000|2022-03-09 20:31:20|14594.75|14474.75|14594.27|14474.27|14594.89|14474.89|14594.27|14474.27|9
1646857890000|2022-03-09 20:31:30|14594.23|14474.23|14596.95|14476.95|14597.62|14477.62|14594.23|14474.23|8
1646857900000|2022-03-09 20:31:40|14597.05|14477.05|14597.02|14477.02|14597.91|14477.91|14596.87|14476.87|10
1646857910000|2022-03-09 20:31:50|14596.97|14476.97|14593.45|14473.45|14597.13|14477.13|14593.45|14473.45|9
1646857920000|2022-03-09 20:32:00|14593.43|14473.43|14591.92|14471.92|14593.53|14473.53|14591.61|14471.61|9
1646857930000|2022-03-09 20:32:10|14591.31|14471.31|14591.82|14471.82|14592.13|14472.13|14590.54|14470.54|10
1646857940000|2022-03-09 20:32:20|14592.1|14472.1|14592.38|14472.38|14592.48|14472.48|14592.09|14472.09|10
1646857950000|2022-03-09 20:32:30|14591.11|14471.11|14590.97|14470.97|14591.38|14471.38|14590.94|14470.94|9
1646857960000|2022-03-09 20:32:40|14590.83|14470.83|14592.37|14472.37|14592.37|14472.37|14590.74|14470.74|10
1646857970000|2022-03-09 20:32:50|14592.1|14472.1|14590|14470|14592.1|14472.1|14590|14470|10
1646857980000|2022-03-09 20:33:00|14589.84|14469.84|14590.65|14470.65|14590.65|14470.65|14589.48|14469.48|10
1646857990000|2022-03-09 20:33:10|14590.29|14470.29|14590.36|14470.36|14590.58|14470.58|14590.12|14470.12|6
1646858000000|2022-03-09 20:33:20|14590.31|14470.31|14581.93|14461.93|14590.31|14470.31|14581.93|14461.93|9
1646858010000|2022-03-09 20:33:30|14582.28|14462.28|14578.12|14458.12|14582.28|14462.28|14578.12|14458.12|10
1646858020000|2022-03-09 20:33:40|14578.09|14458.09|14576.49|14456.49|14578.19|14458.19|14576.49|14456.49|9
1646858030000|2022-03-09 20:33:50|14576.37|14456.37|14575.18|14455.18|14576.37|14456.37|14575.18|14455.18|7
1646858040000|2022-03-09 20:34:00|14575.1|14455.1|14574.24|14454.24|14575.23|14455.23|14573.93|14453.93|10
1646858050000|2022-03-09 20:34:10|14574.25|14454.25|14573.85|14453.85|14574.25|14454.25|14573.42|14453.42|9
1646858060000|2022-03-09 20:34:20|14573.18|14453.18|14569.69|14449.69|14573.18|14453.18|14569.69|14449.69|9
1646858070000|2022-03-09 20:34:30|14569.7|14449.7|14569.33|14449.33|14569.93|14449.93|14569.33|14449.33|8
1646858080000|2022-03-09 20:34:40|14568.18|14448.18|14566.86|14446.86|14568.18|14448.18|14566.86|14446.86|8
1646858090000|2022-03-09 20:34:50|14566.79|14446.79|14567.57|14447.57|14567.64|14447.64|14566.79|14446.79|10
1646858100000|2022-03-09 20:35:00|14567.4|14447.4|14565.78|14445.78|14567.4|14447.4|14565.78|14445.78|9
1646858110000|2022-03-09 20:35:10|14565.3|14445.3|14561.04|14441.04|14565.3|14445.3|14560.96|14440.96|10
1646858120000|2022-03-09 20:35:20|14561.27|14441.27|14556.48|14436.48|14561.27|14441.27|14556.48|14436.48|10
1646858130000|2022-03-09 20:35:30|14556.23|14436.23|14552.16|14432.16|14556.23|14436.23|14552.16|14432.16|10
1646858140000|2022-03-09 20:35:40|14551.65|14431.65|14548.79|14428.79|14551.72|14431.72|14548.04|14428.04|10
1646858150000|2022-03-09 20:35:50|14548.78|14428.78|14548.26|14428.26|14549.17|14429.17|14548.09|14428.09|7
1646858160000|2022-03-09 20:36:00|14547.36|14427.36|14543.93|14423.93|14547.36|14427.36|14543.93|14423.93|10
1646858170000|2022-03-09 20:36:10|14544.18|14424.18|14543.97|14423.97|14544.67|14424.67|14543.97|14423.97|10
1646858180000|2022-03-09 20:36:20|14544.05|14424.05|14544.19|14424.19|14545.91|14425.91|14543.18|14423.18|10
1646858190000|2022-03-09 20:36:30|14544.78|14424.78|14545.08|14425.08|14545.67|14425.67|14544.78|14424.78|9
1646858200000|2022-03-09 20:36:40|14541.76|14421.76|14539.3|14419.3|14541.93|14421.93|14539.3|14419.3|9
1646858210000|2022-03-09 20:36:50|14539.34|14419.34|14537.23|14417.23|14539.34|14419.34|14536.17|14416.17|10
1646858220000|2022-03-09 20:37:00|14536.95|14416.95|14536.64|14416.64|14537.78|14417.78|14536.64|14416.64|9
1646858230000|2022-03-09 20:37:10|14536.2|14416.2|14535.83|14415.83|14536.45|14416.45|14535.7|14415.7|10
1646858240000|2022-03-09 20:37:20|14535.76|14415.76|14535.47|14415.47|14535.77|14415.77|14534.19|14414.19|10
1646858250000|2022-03-09 20:37:30|14535.54|14415.54|14536.03|14416.03|14536.03|14416.03|14535.3|14415.3|9
1646858260000|2022-03-09 20:37:40|14536.1|14416.1|14534.6|14414.6|14536.1|14416.1|14534.6|14414.6|10
1646858270000|2022-03-09 20:37:50|14534.54|14414.54|14535.52|14415.52|14536.26|14416.26|14534.54|14414.54|10
1646858280000|2022-03-09 20:38:00|14535.4|14415.4|14535.72|14415.72|14536.52|14416.52|14535.39|14415.39|9
1646858290000|2022-03-09 20:38:10|14535.97|14415.97|14534.69|14414.69|14536.08|14416.08|14534.69|14414.69|10
1646858300000|2022-03-09 20:38:20|14534.66|14414.66|14535.56|14415.56|14535.56|14415.56|14534.36|14414.36|10
1646858310000|2022-03-09 20:38:30|14535.39|14415.39|14535.06|14415.06|14535.8|14415.8|14535.06|14415.06|9
1646858320000|2022-03-09 20:38:40|14534.94|14414.94|14534.52|14414.52|14534.94|14414.94|14534.37|14414.37|10
1646858330000|2022-03-09 20:38:50|14534.47|14414.47|14533.42|14413.42|14534.47|14414.47|14533.39|14413.39|10
1646858340000|2022-03-09 20:39:00|14533.21|14413.21|14534.92|14414.92|14534.92|14414.92|14533.2|14413.2|9
1646858350000|2022-03-09 20:39:10|14535.2|14415.2|14533.44|14413.44|14535.64|14415.64|14533.44|14413.44|9
1646858360000|2022-03-09 20:39:20|14533.16|14413.16|14532.49|14412.49|14533.32|14413.32|14532.49|14412.49|8
1646858370000|2022-03-09 20:39:30|14532.78|14412.78|14530.57|14410.57|14532.78|14412.78|14530.57|14410.57|10
1646858380000|2022-03-09 20:39:40|14530.27|14410.27|14526.09|14406.09|14530.34|14410.34|14526.09|14406.09|10
1646858390000|2022-03-09 20:39:50|14525.83|14405.83|14523.66|14403.66|14525.83|14405.83|14522.84|14402.84|10
1646858400000|2022-03-09 20:40:00|14523.78|14403.78|14523.34|14403.34|14523.78|14403.78|14523.27|14403.27|8
1646858410000|2022-03-09 20:40:10|14522.58|14402.58|14523.62|14403.62|14523.62|14403.62|14522.42|14402.42|10
1646858420000|2022-03-09 20:40:20|14523.88|14403.88|14524.13|14404.13|14524.18|14404.18|14523.88|14403.88|10
1646858430000|2022-03-09 20:40:30|14524.05|14404.05|14527.43|14407.43|14527.58|14407.58|14524.04|14404.04|10
1646858440000|2022-03-09 20:40:40|14527.77|14407.77|14529.25|14409.25|14529.25|14409.25|14527.77|14407.77|10
1646858450000|2022-03-09 20:40:50|14528.31|14408.31|14529.02|14409.02|14529.37|14409.37|14528.31|14408.31|10
1646858460000|2022-03-09 20:41:00|14528.41|14408.41|14527.03|14407.03|14528.7|14408.7|14527.03|14407.03|9
1646858470000|2022-03-09 20:41:10|14527.29|14407.29|14528.51|14408.51|14528.51|14408.51|14526.8|14406.8|10
1646858480000|2022-03-09 20:41:20|14528.49|14408.49|14528.98|14408.98|14529.21|14409.21|14528.49|14408.49|9
1646858490000|2022-03-09 20:41:30|14529.14|14409.14|14530.86|14410.86|14530.86|14410.86|14528.95|14408.95|9
1646858500000|2022-03-09 20:41:40|14530.83|14410.83|14529.73|14409.73|14530.83|14410.83|14529.38|14409.38|10
1646858510000|2022-03-09 20:41:50|14529.71|14409.71|14528.69|14408.69|14529.71|14409.71|14528.69|14408.69|10
1646858520000|2022-03-09 20:42:00|14528.68|14408.68|14528.31|14408.31|14528.71|14408.71|14528.24|14408.24|9
1646858530000|2022-03-09 20:42:10|14527.87|14407.87|14526.76|14406.76|14527.87|14407.87|14526.76|14406.76|8
1646858540000|2022-03-09 20:42:20|14526.57|14406.57|14525.9|14405.9|14526.57|14406.57|14525.66|14405.66|9
1646858550000|2022-03-09 20:42:30|14525|14405|14521.96|14401.96|14525|14405|14521.96|14401.96|9
1646858560000|2022-03-09 20:42:40|14521.91|14401.91|14520.42|14400.42|14521.91|14401.91|14520.42|14400.42|8
1646858570000|2022-03-09 20:42:50|14520.73|14400.73|14518.39|14398.39|14520.73|14400.73|14518.39|14398.39|10
1646858580000|2022-03-09 20:43:00|14518.56|14398.56|14515.75|14395.75|14518.56|14398.56|14515.75|14395.75|9
1646858590000|2022-03-09 20:43:10|14516.05|14396.05|14515.84|14395.84|14516.23|14396.23|14515.84|14395.84|10
1646858600000|2022-03-09 20:43:20|14515.26|14395.26|14516.12|14396.12|14516.41|14396.41|14515.15|14395.15|8
1646858610000|2022-03-09 20:43:30|14515.91|14395.91|14514.17|14394.17|14516.07|14396.07|14514.17|14394.17|10
1646858620000|2022-03-09 20:43:40|14513.65|14393.65|14512.13|14392.13|14513.65|14393.65|14512.13|14392.13|10
1646858630000|2022-03-09 20:43:50|14512.39|14392.39|14509.11|14389.11|14512.67|14392.67|14509.11|14389.11|10
1646858640000|2022-03-09 20:44:00|14508.38|14388.38|14504.01|14384.01|14508.38|14388.38|14504.01|14384.01|8
1646858650000|2022-03-09 20:44:10|14503.67|14383.67|14502.97|14382.97|14503.67|14383.67|14502.32|14382.32|10
1646858660000|2022-03-09 20:44:20|14502.91|14382.91|14504.51|14384.51|14504.74|14384.74|14502.91|14382.91|10
1646858670000|2022-03-09 20:44:30|14504.19|14384.19|14506.4|14386.4|14506.4|14386.4|14504.17|14384.17|10
1646858680000|2022-03-09 20:44:40|14506.81|14386.81|14505.09|14385.09|14507.29|14387.29|14505.09|14385.09|10
1646858690000|2022-03-09 20:44:50|14505.2|14385.2|14504.89|14384.89|14505.23|14385.23|14504.85|14384.85|8
1646858700000|2022-03-09 20:45:00|14505.25|14385.25|14505.54|14385.54|14505.62|14385.62|14504.75|14384.75|10
1646858710000|2022-03-09 20:45:10|14506.33|14386.33|14511.11|14391.11|14511.11|14391.11|14506.33|14386.33|10
1646858720000|2022-03-09 20:45:20|14511.49|14391.49|14514.71|14394.71|14514.71|14394.71|14511.49|14391.49|10
1646858730000|2022-03-09 20:45:30|14514.94|14394.94|14521.47|14401.47|14521.47|14401.47|14514.94|14394.94|10
1646858740000|2022-03-09 20:45:40|14521.73|14401.73|14525.24|14405.24|14525.24|14405.24|14521.6|14401.6|9
1646858750000|2022-03-09 20:45:50|14525.97|14405.97|14527.91|14407.91|14527.91|14407.91|14525.89|14405.89|10
1646858760000|2022-03-09 20:46:00|14527.46|14407.46|14529.49|14409.49|14529.49|14409.49|14527.46|14407.46|8
1646858770000|2022-03-09 20:46:10|14529.54|14409.54|14534.98|14414.98|14534.98|14414.98|14529.54|14409.54|8
1646858780000|2022-03-09 20:46:20|14535.18|14415.18|14535.76|14415.76|14535.76|14415.76|14534.44|14414.44|10
1646858790000|2022-03-09 20:46:30|14533.91|14413.91|14536.52|14416.52|14537.41|14417.41|14533.91|14413.91|10
1646858800000|2022-03-09 20:46:40|14536.61|14416.61|14538.64|14418.64|14538.64|14418.64|14536.61|14416.61|10
1646858810000|2022-03-09 20:46:50|14538.92|14418.92|14539.38|14419.38|14539.4|14419.4|14538.92|14418.92|9
1646858820000|2022-03-09 20:47:00|14539.18|14419.18|14539.18|14419.18|14539.47|14419.47|14538.86|14418.86|10
1646858830000|2022-03-09 20:47:10|14539.37|14419.37|14537.31|14417.31|14539.4|14419.4|14537.06|14417.06|10
1646858840000|2022-03-09 20:47:20|14537.66|14417.66|14538.58|14418.58|14538.61|14418.61|14537.66|14417.66|10
1646858850000|2022-03-09 20:47:30|14538.62|14418.62|14538.67|14418.67|14539.42|14419.42|14538.56|14418.56|10
1646858860000|2022-03-09 20:47:40|14538.57|14418.57|14538.91|14418.91|14538.91|14418.91|14538.48|14418.48|9
1646858870000|2022-03-09 20:47:50|14538.93|14418.93|14541.49|14421.49|14541.49|14421.49|14538.93|14418.93|10
1646858880000|2022-03-09 20:48:00|14541.31|14421.31|14541.89|14421.89|14542.06|14422.06|14541.31|14421.31|10
1646858890000|2022-03-09 20:48:10|14541.91|14421.91|14542.39|14422.39|14542.39|14422.39|14541.4|14421.4|9
1646858900000|2022-03-09 20:48:20|14542.49|14422.49|14541.95|14421.95|14542.73|14422.73|14541.86|14421.86|9
1646858910000|2022-03-09 20:48:30|14542.04|14422.04|14541.8|14421.8|14542.16|14422.16|14541.33|14421.33|10
1646858920000|2022-03-09 20:48:40|14542.07|14422.07|14540.97|14420.97|14542.14|14422.14|14540.97|14420.97|8
1646858930000|2022-03-09 20:48:50|14540.89|14420.89|14539.73|14419.73|14541.95|14421.95|14539.73|14419.73|10
1646858940000|2022-03-09 20:49:00|14538.7|14418.7|14530.14|14410.14|14538.7|14418.7|14530.14|14410.14|9
1646858950000|2022-03-09 20:49:10|14529.63|14409.63|14526.17|14406.17|14529.63|14409.63|14526.17|14406.17|10
1646858960000|2022-03-09 20:49:20|14526.01|14406.01|14525.3|14405.3|14526.01|14406.01|14524.64|14404.64|9
1646858970000|2022-03-09 20:49:30|14525.4|14405.4|14524.25|14404.25|14525.4|14405.4|14523.76|14403.76|9
1646858980000|2022-03-09 20:49:40|14523.9|14403.9|14522.41|14402.41|14523.9|14403.9|14521.82|14401.82|10
1646858990000|2022-03-09 20:49:50|14522.45|14402.45|14520.43|14400.43|14522.45|14402.45|14520.23|14400.23|9
1646859000000|2022-03-09 20:50:00|14520.18|14400.18|14525.03|14405.03|14525.03|14405.03|14520.18|14400.18|10
1646859010000|2022-03-09 20:50:10|14525.88|14405.88|14527.92|14407.92|14528.26|14408.26|14525.88|14405.88|7
1646859020000|2022-03-09 20:50:20|14528.28|14408.28|14528.49|14408.49|14528.68|14408.68|14527.92|14407.92|9
1646859030000|2022-03-09 20:50:30|14527.74|14407.74|14527.63|14407.63|14528.52|14408.52|14526.88|14406.88|9
1646859040000|2022-03-09 20:50:40|14527.55|14407.55|14528.82|14408.82|14528.82|14408.82|14527.55|14407.55|8
1646859050000|2022-03-09 20:50:50|14528.81|14408.81|14527.24|14407.24|14528.81|14408.81|14527.24|14407.24|8
1646859060000|2022-03-09 20:51:00|14527.69|14407.69|14520.39|14400.39|14527.91|14407.91|14520.39|14400.39|10
1646859070000|2022-03-09 20:51:10|14518.82|14398.82|14509.64|14389.64|14518.94|14398.94|14509.64|14389.64|10
1646859080000|2022-03-09 20:51:20|14507.74|14387.74|14501.06|14381.06|14507.74|14387.74|14501.06|14381.06|10
1646859090000|2022-03-09 20:51:30|14498.38|14378.38|14497|14377|14498.4|14378.4|14497|14377|10
1646859100000|2022-03-09 20:51:40|14496.94|14376.94|14492.65|14372.65|14496.94|14376.94|14492.65|14372.65|10
1646859110000|2022-03-09 20:51:50|14492.79|14372.79|14491.24|14371.24|14492.79|14372.79|14491.24|14371.24|10
1646859120000|2022-03-09 20:52:00|14491.16|14371.16|14485.01|14365.01|14491.16|14371.16|14485.01|14365.01|10
1646859130000|2022-03-09 20:52:10|14484.7|14364.7|14484.42|14364.42|14484.7|14364.7|14483.74|14363.74|10
1646859140000|2022-03-09 20:52:20|14484.33|14364.33|14481.68|14361.68|14484.33|14364.33|14481.41|14361.41|10
1646859150000|2022-03-09 20:52:30|14481.57|14361.57|14480|14360|14481.68|14361.68|14480|14360|10
1646859160000|2022-03-09 20:52:40|14480.53|14360.53|14482.34|14362.34|14482.38|14362.38|14479.8|14359.8|10
1646859170000|2022-03-09 20:52:50|14482.42|14362.42|14486.03|14366.03|14486.03|14366.03|14482.42|14362.42|10
1646859180000|2022-03-09 20:53:00|14486.48|14366.48|14487.78|14367.78|14487.83|14367.83|14486.48|14366.48|10
1646859190000|2022-03-09 20:53:10|14487.72|14367.72|14489.48|14369.48|14489.48|14369.48|14487.72|14367.72|10
1646859200000|2022-03-09 20:53:20|14489.98|14369.98|14493.48|14373.48|14493.48|14373.48|14489.53|14369.53|10
1646859210000|2022-03-09 20:53:30|14494.37|14374.37|14497.51|14377.51|14497.51|14377.51|14494.37|14374.37|10
1646859220000|2022-03-09 20:53:40|14497.38|14377.38|14496.48|14376.48|14497.69|14377.69|14496.48|14376.48|8
1646859230000|2022-03-09 20:53:50|14497.57|14377.57|14499.09|14379.09|14499.09|14379.09|14497.57|14377.57|10
1646859240000|2022-03-09 20:54:00|14500.41|14380.41|14501.62|14381.62|14501.91|14381.91|14500.41|14380.41|10
1646859250000|2022-03-09 20:54:10|14501.76|14381.76|14500.56|14380.56|14501.76|14381.76|14500.08|14380.08|10
1646859260000|2022-03-09 20:54:20|14499.62|14379.62|14499.48|14379.48|14500.28|14380.28|14499.48|14379.48|8
1646859270000|2022-03-09 20:54:30|14499.56|14379.56|14498.17|14378.17|14499.56|14379.56|14498.16|14378.16|9
1646859280000|2022-03-09 20:54:40|14498.55|14378.55|14507.48|14387.48|14507.48|14387.48|14498.55|14378.55|10
1646859290000|2022-03-09 20:54:50|14507.15|14387.15|14512.23|14392.23|14512.23|14392.23|14507.15|14387.15|8
1646859300000|2022-03-09 20:55:00|14512.24|14392.24|14512.64|14392.64|14512.74|14392.74|14510.92|14390.92|10
1646859310000|2022-03-09 20:55:10|14511.64|14391.64|14509.52|14389.52|14512.11|14392.11|14509.52|14389.52|9
1646859320000|2022-03-09 20:55:20|14509.89|14389.89|14509.78|14389.78|14510.1|14390.1|14509.56|14389.56|9
1646859330000|2022-03-09 20:55:30|14509.31|14389.31|14510.95|14390.95|14511.12|14391.12|14509.31|14389.31|7
1646859340000|2022-03-09 20:55:40|14510.93|14390.93|14510.91|14390.91|14511|14391|14509.96|14389.96|10
1646859350000|2022-03-09 20:55:50|14510.82|14390.82|14505.31|14385.31|14510.82|14390.82|14505.31|14385.31|9
1646859360000|2022-03-09 20:56:00|14504.22|14384.22|14501.96|14381.96|14504.22|14384.22|14501.81|14381.81|10
1646859370000|2022-03-09 20:56:10|14500.96|14380.96|14498.22|14378.22|14500.96|14380.96|14498.22|14378.22|9
1646859380000|2022-03-09 20:56:20|14497.87|14377.87|14496.79|14376.79|14497.87|14377.87|14496.79|14376.79|7
1646859390000|2022-03-09 20:56:30|14497.18|14377.18|14494.04|14374.04|14497.18|14377.18|14494|14374|9
1646859400000|2022-03-09 20:56:40|14494.52|14374.52|14494.99|14374.99|14494.99|14374.99|14494.29|14374.29|9
1646859410000|2022-03-09 20:56:50|14494.16|14374.16|14493.39|14373.39|14494.23|14374.23|14493.39|14373.39|7
1646859420000|2022-03-09 20:57:00|14493.31|14373.31|14492.79|14372.79|14494.09|14374.09|14492.79|14372.79|9
1646859430000|2022-03-09 20:57:10|14492.52|14372.52|14492.3|14372.3|14492.82|14372.82|14492.3|14372.3|10
1646859440000|2022-03-09 20:57:20|14492.13|14372.13|14491.83|14371.83|14492.13|14372.13|14491.27|14371.27|10
1646859450000|2022-03-09 20:57:30|14491.88|14371.88|14492.43|14372.43|14492.48|14372.48|14491.51|14371.51|10
1646859460000|2022-03-09 20:57:40|14492.41|14372.41|14492.82|14372.82|14492.82|14372.82|14492.38|14372.38|9
1646859470000|2022-03-09 20:57:50|14492.37|14372.37|14492.95|14372.95|14492.95|14372.95|14492.37|14372.37|10
1646859480000|2022-03-09 20:58:00|14493.32|14373.32|14493.24|14373.24|14493.83|14373.83|14492.91|14372.91|9
1646859490000|2022-03-09 20:58:10|14493.03|14373.03|14491.99|14371.99|14493.35|14373.35|14491.99|14371.99|10
1646859500000|2022-03-09 20:58:20|14491.98|14371.98|14490.99|14370.99|14492.39|14372.39|14490.99|14370.99|9
1646859510000|2022-03-09 20:58:30|14491.14|14371.14|14494.06|14374.06|14494.06|14374.06|14490.98|14370.98|10
1646859520000|2022-03-09 20:58:40|14494.44|14374.44|14496.36|14376.36|14496.42|14376.42|14494.44|14374.44|9
1646859530000|2022-03-09 20:58:50|14496.62|14376.62|14495.46|14375.46|14496.88|14376.88|14495.46|14375.46|10
1646859540000|2022-03-09 20:59:00|14495.44|14375.44|14498.91|14378.91|14498.91|14378.91|14495.43|14375.43|7
1646859550000|2022-03-09 20:59:10|14500.52|14380.52|14501.55|14381.55|14501.55|14381.55|14500.38|14380.38|10
1646859560000|2022-03-09 20:59:20|14501.91|14381.91|14501.42|14381.42|14502.31|14382.31|14501.42|14381.42|9
1646859570000|2022-03-09 20:59:30|14501.63|14381.63|14502.57|14382.57|14502.57|14382.57|14501.61|14381.61|10
1646859580000|2022-03-09 20:59:40|14502.79|14382.79|14498.61|14378.61|14502.79|14382.79|14498.61|14378.61|10
1646859590000|2022-03-09 20:59:50|14498.03|14378.03|14493.22|14373.22|14498.03|14378.03|14492.67|14372.67|10
1646859600000|2022-03-09 21:00:00|14493.26|14373.26|14498.13|14378.13|14498.13|14378.13|14493.26|14373.26|10
1646859610000|2022-03-09 21:00:10|14499.54|14379.54|14502.62|14382.62|14502.71|14382.71|14499.54|14379.54|10
1646859620000|2022-03-09 21:00:20|14502.57|14382.57|14501.83|14381.83|14502.57|14382.57|14501.83|14381.83|8
1646859630000|2022-03-09 21:00:30|14501.59|14381.59|14500.98|14380.98|14502.98|14382.98|14500.98|14380.98|10
1646859640000|2022-03-09 21:00:40|14500.66|14380.66|14497.7|14377.7|14500.66|14380.66|14497.37|14377.37|10
1646859650000|2022-03-09 21:00:50|14497.16|14377.16|14495.43|14375.43|14497.41|14377.41|14495.16|14375.16|9
1646859660000|2022-03-09 21:01:00|14495.08|14375.08|14492.25|14372.25|14495.08|14375.08|14492.07|14372.07|7
1646859670000|2022-03-09 21:01:10|14492.01|14372.01|14489.71|14369.71|14492.01|14372.01|14489.71|14369.71|10
1646859680000|2022-03-09 21:01:20|14489.46|14369.46|14487.73|14367.73|14489.46|14369.46|14487.68|14367.68|10
1646859690000|2022-03-09 21:01:30|14487.92|14367.92|14488.82|14368.82|14488.95|14368.95|14487.88|14367.88|9
1646859700000|2022-03-09 21:01:40|14489.51|14369.51|14490.37|14370.37|14490.6|14370.6|14489.51|14369.51|10
1646859710000|2022-03-09 21:01:50|14490.14|14370.14|14489.96|14369.96|14490.3|14370.3|14489.6|14369.6|9
1646859720000|2022-03-09 21:02:00|14490.08|14370.08|14497.01|14377.01|14497.01|14377.01|14490.08|14370.08|10
1646859730000|2022-03-09 21:02:10|14497.09|14377.09|14501.25|14381.25|14501.25|14381.25|14496.99|14376.99|10
1646859740000|2022-03-09 21:02:20|14501.5|14381.5|14504.95|14384.95|14504.95|14384.95|14501.5|14381.5|9
1646859750000|2022-03-09 21:02:30|14504.99|14384.99|14506|14386|14506|14386|14504.96|14384.96|10
1646859760000|2022-03-09 21:02:40|14505.59|14385.59|14505.5|14385.5|14505.61|14385.61|14505.47|14385.47|8
1646859770000|2022-03-09 21:02:50|14505.35|14385.35|14506.63|14386.63|14506.63|14386.63|14505.35|14385.35|8
1646859780000|2022-03-09 21:03:00|14506.68|14386.68|14505.17|14385.17|14506.8|14386.8|14505.1|14385.1|8
1646859790000|2022-03-09 21:03:10|14505.23|14385.23|14508.57|14388.57|14508.67|14388.67|14505.23|14385.23|10
1646859800000|2022-03-09 21:03:20|14508.58|14388.58|14513.43|14393.43|14513.43|14393.43|14508.58|14388.58|10
1646859810000|2022-03-09 21:03:30|14513.38|14393.38|14515.77|14395.77|14516.12|14396.12|14513.38|14393.38|10
1646859820000|2022-03-09 21:03:40|14515.96|14395.96|14517.98|14397.98|14517.98|14397.98|14515.86|14395.86|10
1646859830000|2022-03-09 21:03:50|14518.26|14398.26|14518.65|14398.65|14518.79|14398.79|14517.95|14397.95|9
1646859840000|2022-03-09 21:04:00|14518.82|14398.82|14521.39|14401.39|14521.51|14401.51|14518.82|14398.82|10
1646859850000|2022-03-09 21:04:10|14522.01|14402.01|14520.86|14400.86|14522.28|14402.28|14520.42|14400.42|10
1646859860000|2022-03-09 21:04:20|14520.85|14400.85|14520.77|14400.77|14520.85|14400.85|14520.73|14400.73|6
1646859870000|2022-03-09 21:04:30|14520.46|14400.46|14521.2|14401.2|14521.58|14401.58|14520.29|14400.29|10
1646859880000|2022-03-09 21:04:40|14521.04|14401.04|14519.98|14399.98|14521.3|14401.3|14519.98|14399.98|10
1646859890000|2022-03-09 21:04:50|14519.72|14399.72|14518.31|14398.31|14519.72|14399.72|14518.31|14398.31|10
1646859900000|2022-03-09 21:05:00|14519.15|14399.15|14522.52|14402.52|14522.52|14402.52|14518.86|14398.86|10
1646859910000|2022-03-09 21:05:10|14522.51|14402.51|14529.99|14409.99|14529.99|14409.99|14522.39|14402.39|10
1646859920000|2022-03-09 21:05:20|14530.25|14410.25|14531.34|14411.34|14531.86|14411.86|14530.25|14410.25|7
1646859930000|2022-03-09 21:05:30|14531.54|14411.54|14533.58|14413.58|14533.81|14413.81|14531.44|14411.44|9
1646859940000|2022-03-09 21:05:40|14534.46|14414.46|14533.57|14413.57|14534.73|14414.73|14533.57|14413.57|6
1646859950000|2022-03-09 21:05:50|14533.29|14413.29|14533.46|14413.46|14533.83|14413.83|14533.29|14413.29|10
1646859960000|2022-03-09 21:06:00|14533.5|14413.5|14535.38|14415.38|14535.38|14415.38|14533.5|14413.5|8
1646859970000|2022-03-09 21:06:10|14535.57|14415.57|14535.75|14415.75|14536.05|14416.05|14534.8|14414.8|10
1646859980000|2022-03-09 21:06:20|14536.28|14416.28|14536.7|14416.7|14536.7|14416.7|14536.15|14416.15|8
1646859990000|2022-03-09 21:06:30|14537.91|14417.91|14538.31|14418.31|14538.52|14418.52|14537.91|14417.91|8
1646860000000|2022-03-09 21:06:40|14538.32|14418.32|14538.24|14418.24|14538.77|14418.77|14538.24|14418.24|10
1646860010000|2022-03-09 21:06:50|14538.2|14418.2|14540.47|14420.47|14540.47|14420.47|14538.14|14418.14|10
1646860020000|2022-03-09 21:07:00|14540.49|14420.49|14541.28|14421.28|14541.28|14421.28|14540.49|14420.49|7
1646860030000|2022-03-09 21:07:10|14541.46|14421.46|14541.62|14421.62|14541.79|14421.79|14541.46|14421.46|9
1646860040000|2022-03-09 21:07:20|14541.53|14421.53|14543.21|14423.21|14543.21|14423.21|14541.45|14421.45|9
1646860050000|2022-03-09 21:07:30|14543.35|14423.35|14544.77|14424.77|14545.09|14425.09|14543.35|14423.35|10
1646860060000|2022-03-09 21:07:40|14545.36|14425.36|14546.36|14426.36|14546.36|14426.36|14545.36|14425.36|7
1646860070000|2022-03-09 21:07:50|14546.3|14426.3|14545.72|14425.72|14546.34|14426.34|14545.43|14425.43|10
1646860080000|2022-03-09 21:08:00|14545.73|14425.73|14545.96|14425.96|14546.11|14426.11|14545.64|14425.64|10
1646860090000|2022-03-09 21:08:10|14546.9|14426.9|14546.26|14426.26|14546.9|14426.9|14546.02|14426.02|10
1646860100000|2022-03-09 21:08:20|14545.59|14425.59|14543.88|14423.88|14545.59|14425.59|14543.88|14423.88|10
1646860110000|2022-03-09 21:08:30|14543.8|14423.8|14541.14|14421.14|14543.92|14423.92|14540.23|14420.23|10
1646860120000|2022-03-09 21:08:40|14540.88|14420.88|14537.45|14417.45|14540.88|14420.88|14537.25|14417.25|10
1646860130000|2022-03-09 21:08:50|14536.95|14416.95|14537.57|14417.57|14538|14418|14536.95|14416.95|10
1646860140000|2022-03-09 21:09:00|14537.27|14417.27|14534.8|14414.8|14537.27|14417.27|14534.76|14414.76|9
1646860150000|2022-03-09 21:09:10|14534.79|14414.79|14530.45|14410.45|14534.8|14414.8|14530.17|14410.17|10
1646860160000|2022-03-09 21:09:20|14530.2|14410.2|14523.12|14403.12|14530.2|14410.2|14523.12|14403.12|10
1646860170000|2022-03-09 21:09:30|14523.47|14403.47|14519.23|14399.23|14523.47|14403.47|14518.81|14398.81|10
1646860180000|2022-03-09 21:09:40|14518.85|14398.85|14518.21|14398.21|14518.85|14398.85|14518.21|14398.21|7
1646860190000|2022-03-09 21:09:50|14518.02|14398.02|14518.46|14398.46|14519.13|14399.13|14518.02|14398.02|10
1646860200000|2022-03-09 21:10:00|14518.55|14398.55|14515.37|14395.37|14518.55|14398.55|14514.97|14394.97|9
1646860210000|2022-03-09 21:10:10|14515.34|14395.34|14512.82|14392.82|14515.34|14395.34|14512.82|14392.82|10
1646860220000|2022-03-09 21:10:20|14512.67|14392.67|14512.51|14392.51|14513.03|14393.03|14512.48|14392.48|9
1646860230000|2022-03-09 21:10:30|14511.91|14391.91|14508.41|14388.41|14511.91|14391.91|14508.41|14388.41|9
1646860240000|2022-03-09 21:10:40|14508.47|14388.47|14505.95|14385.95|14508.47|14388.47|14505.95|14385.95|9
1646860250000|2022-03-09 21:10:50|14505.87|14385.87|14503.54|14383.54|14505.87|14385.87|14503.28|14383.28|9
1646860260000|2022-03-09 21:11:00|14503.59|14383.59|14499.65|14379.65|14503.59|14383.59|14499.65|14379.65|10
1646860270000|2022-03-09 21:11:10|14499.68|14379.68|14499.6|14379.6|14500.31|14380.31|14499.57|14379.57|8
1646860280000|2022-03-09 21:11:20|14499.58|14379.58|14499.27|14379.27|14499.58|14379.58|14499.13|14379.13|8
1646860290000|2022-03-09 21:11:30|14499.07|14379.07|14499.58|14379.58|14499.58|14379.58|14498.5|14378.5|10
1646860300000|2022-03-09 21:11:40|14500.26|14380.26|14500.75|14380.75|14500.82|14380.82|14500.26|14380.26|9
1646860310000|2022-03-09 21:11:50|14500.67|14380.67|14497.98|14377.98|14500.98|14380.98|14497.98|14377.98|7
1646860320000|2022-03-09 21:12:00|14497.2|14377.2|14492.84|14372.84|14497.2|14377.2|14492.84|14372.84|10
1646860330000|2022-03-09 21:12:10|14492.31|14372.31|14488.93|14368.93|14492.31|14372.31|14488.37|14368.37|10
1646860340000|2022-03-09 21:12:20|14488.78|14368.78|14485.97|14365.97|14488.78|14368.78|14485.97|14365.97|10
1646860350000|2022-03-09 21:12:30|14486.12|14366.12|14485.79|14365.79|14486.8|14366.8|14485.79|14365.79|9
1646860360000|2022-03-09 21:12:40|14486.03|14366.03|14486.56|14366.56|14486.56|14366.56|14486.03|14366.03|7
1646860370000|2022-03-09 21:12:50|14486.33|14366.33|14487.81|14367.81|14487.81|14367.81|14486.33|14366.33|9
1646860380000|2022-03-09 21:13:00|14487.82|14367.82|14488.54|14368.54|14488.76|14368.76|14487.82|14367.82|7
1646860390000|2022-03-09 21:13:10|14488.46|14368.46|14487.64|14367.64|14489.37|14369.37|14487.64|14367.64|9
1646860400000|2022-03-09 21:13:20|14487.5|14367.5|14488.28|14368.28|14488.28|14368.28|14486.81|14366.81|10
1646860410000|2022-03-09 21:13:30|14488.41|14368.41|14486.87|14366.87|14488.56|14368.56|14486.87|14366.87|10
1646860420000|2022-03-09 21:13:40|14485.48|14365.48|14485.86|14365.86|14486.08|14366.08|14485.48|14365.48|10
1646860430000|2022-03-09 21:13:50|14486.24|14366.24|14485.14|14365.14|14486.41|14366.41|14485.14|14365.14|8
1646860440000|2022-03-09 21:14:00|14484.26|14364.26|14483.02|14363.02|14484.26|14364.26|14482.72|14362.72|9
1646860450000|2022-03-09 21:14:10|14482.36|14362.36|14482.65|14362.65|14483.03|14363.03|14481.78|14361.78|10
1646860460000|2022-03-09 21:14:20|14482.11|14362.11|14482.89|14362.89|14482.89|14362.89|14482.1|14362.1|10
1646860470000|2022-03-09 21:14:30|14482.63|14362.63|14483.47|14363.47|14483.47|14363.47|14482.63|14362.63|7
1646860480000|2022-03-09 21:14:40|14483.64|14363.64|14484.87|14364.87|14484.87|14364.87|14483.64|14363.64|10
1646860490000|2022-03-09 21:14:50|14484.98|14364.98|14485.01|14365.01|14485.21|14365.21|14484.32|14364.32|8
1646860500000|2022-03-09 21:15:00|14484.73|14364.73|14485.91|14365.91|14485.91|14365.91|14484.73|14364.73|10
1646860510000|2022-03-09 21:15:10|14485.96|14365.96|14487.38|14367.38|14487.38|14367.38|14485.96|14365.96|9
1646860520000|2022-03-09 21:15:20|14487.28|14367.28|14487.73|14367.73|14489.23|14369.23|14487.28|14367.28|9
1646860530000|2022-03-09 21:15:30|14488.28|14368.28|14488.58|14368.58|14488.97|14368.97|14488.11|14368.11|9
1646860540000|2022-03-09 21:15:40|14488.99|14368.99|14491.13|14371.13|14491.13|14371.13|14488.85|14368.85|10
1646860550000|2022-03-09 21:15:50|14491.99|14371.99|14497.11|14377.11|14497.12|14377.12|14491.99|14371.99|10
1646860560000|2022-03-09 21:16:00|14497.08|14377.08|14496.72|14376.72|14498.32|14378.32|14496.72|14376.72|10
1646860570000|2022-03-09 21:16:10|14496.52|14376.52|14497.55|14377.55|14497.55|14377.55|14495.93|14375.93|10
1646860580000|2022-03-09 21:16:20|14497.35|14377.35|14498.01|14378.01|14498.29|14378.29|14496.86|14376.86|10
1646860590000|2022-03-09 21:16:30|14498.03|14378.03|14498.51|14378.51|14498.67|14378.67|14497.68|14377.68|9
1646860600000|2022-03-09 21:16:40|14498.5|14378.5|14496.19|14376.19|14498.5|14378.5|14496.19|14376.19|9
1646860610000|2022-03-09 21:16:50|14495.93|14375.93|14493.58|14373.58|14496.13|14376.13|14493.52|14373.52|9
1646860620000|2022-03-09 21:17:00|14493.71|14373.71|14492.12|14372.12|14493.83|14373.83|14492.09|14372.09|9
1646860630000|2022-03-09 21:17:10|14492.23|14372.23|14491.63|14371.63|14492.23|14372.23|14491.63|14371.63|8
1646860640000|2022-03-09 21:17:20|14491.28|14371.28|14492.45|14372.45|14492.45|14372.45|14491.28|14371.28|9
1646860650000|2022-03-09 21:17:30|14492.52|14372.52|14491.85|14371.85|14492.56|14372.56|14491.85|14371.85|7
1646860660000|2022-03-09 21:17:40|14491.93|14371.93|14491.52|14371.52|14492.18|14372.18|14491.52|14371.52|9
1646860670000|2022-03-09 21:17:50|14491.41|14371.41|14491.44|14371.44|14491.66|14371.66|14491.35|14371.35|7
1646860680000|2022-03-09 21:18:00|14491.98|14371.98|14491.37|14371.37|14492.32|14372.32|14490.82|14370.82|9
1646860690000|2022-03-09 21:18:10|14490.58|14370.58|14487.15|14367.15|14490.58|14370.58|14487.02|14367.02|9
1646860700000|2022-03-09 21:18:20|14487.14|14367.14|14487.12|14367.12|14487.14|14367.14|14486.43|14366.43|9
1646860710000|2022-03-09 21:18:30|14487.24|14367.24|14487.24|14367.24|14487.72|14367.72|14487.24|14367.24|9
1646860720000|2022-03-09 21:18:40|14487.33|14367.33|14486.89|14366.89|14487.33|14367.33|14486.86|14366.86|7
1646860730000|2022-03-09 21:18:50|14486.68|14366.68|14486.7|14366.7|14487.19|14367.19|14486.68|14366.68|9
1646860740000|2022-03-09 21:19:00|14486.55|14366.55|14482.49|14362.49|14486.55|14366.55|14482.32|14362.32|10
1646860750000|2022-03-09 21:19:10|14482.72|14362.72|14479.83|14359.83|14482.72|14362.72|14479.83|14359.83|10
1646860760000|2022-03-09 21:19:20|14479.99|14359.99|14478.15|14358.15|14479.99|14359.99|14478.15|14358.15|9
1646860770000|2022-03-09 21:19:30|14478.12|14358.12|14480.38|14360.38|14480.38|14360.38|14478.12|14358.12|10
1646860780000|2022-03-09 21:19:40|14480.71|14360.71|14484.1|14364.1|14484.1|14364.1|14480.71|14360.71|9
1646860790000|2022-03-09 21:19:50|14483.84|14363.84|14487.31|14367.31|14487.41|14367.41|14483.84|14363.84|10
1646860800000|2022-03-09 21:20:00|14487.47|14367.47|14487.57|14367.57|14487.63|14367.63|14487.47|14367.47|7
1646860810000|2022-03-09 21:20:10|14488.35|14368.35|14489.02|14369.02|14489.02|14369.02|14487.81|14367.81|10
1646860820000|2022-03-09 21:20:20|14489.36|14369.36|14488.86|14368.86|14489.36|14369.36|14488.55|14368.55|10
1646860830000|2022-03-09 21:20:30|14488.92|14368.92|14489.08|14369.08|14489.3|14369.3|14488.81|14368.81|8
1646860840000|2022-03-09 21:20:40|14489.23|14369.23|14489.41|14369.41|14489.63|14369.63|14489.23|14369.23|6
1646860850000|2022-03-09 21:20:50|14489.04|14369.04|14489.26|14369.26|14490.12|14370.12|14489.04|14369.04|8
1646860860000|2022-03-09 21:21:00|14489.3|14369.3|14488.74|14368.74|14489.38|14369.38|14488.74|14368.74|9
1646860870000|2022-03-09 21:21:10|14488.94|14368.94|14488.12|14368.12|14488.94|14368.94|14488.12|14368.12|10
1646860880000|2022-03-09 21:21:20|14488.01|14368.01|14487.89|14367.89|14488.01|14368.01|14487.67|14367.67|9
1646860890000|2022-03-09 21:21:30|14487.78|14367.78|14487.04|14367.04|14487.78|14367.78|14487.04|14367.04|10
1646860900000|2022-03-09 21:21:40|14486.87|14366.87|14485.8|14365.8|14487.03|14367.03|14485.8|14365.8|10
1646860910000|2022-03-09 21:21:50|14485.77|14365.77|14486.19|14366.19|14486.7|14366.7|14485.77|14365.77|9
1646860920000|2022-03-09 21:22:00|14486.07|14366.07|14485.66|14365.66|14486.34|14366.34|14485.66|14365.66|5
1646860930000|2022-03-09 21:22:10|14485.35|14365.35|14483.44|14363.44|14485.35|14365.35|14483.44|14363.44|10
1646860940000|2022-03-09 21:22:20|14483.42|14363.42|14482.75|14362.75|14483.42|14363.42|14482.38|14362.38|9
1646860950000|2022-03-09 21:22:30|14482.76|14362.76|14482.52|14362.52|14483.19|14363.19|14482.21|14362.21|8
1646860960000|2022-03-09 21:22:40|14482.39|14362.39|14481.93|14361.93|14482.39|14362.39|14481.93|14361.93|9
1646860970000|2022-03-09 21:22:50|14482.07|14362.07|14481.34|14361.34|14482.08|14362.08|14481.01|14361.01|10
1646860980000|2022-03-09 21:23:00|14480.79|14360.79|14478.77|14358.77|14480.79|14360.79|14478.57|14358.57|10
1646860990000|2022-03-09 21:23:10|14478.94|14358.94|14479.73|14359.73|14479.79|14359.79|14478.84|14358.84|10
1646861000000|2022-03-09 21:23:20|14479.81|14359.81|14481.6|14361.6|14481.61|14361.61|14479.81|14359.81|10
1646861010000|2022-03-09 21:23:30|14482.25|14362.25|14484.01|14364.01|14484.02|14364.02|14482.25|14362.25|9
1646861020000|2022-03-09 21:23:40|14483.92|14363.92|14485.97|14365.97|14485.97|14365.97|14483.92|14363.92|9
1646861030000|2022-03-09 21:23:50|14487.68|14367.68|14490.18|14370.18|14490.18|14370.18|14487.68|14367.68|10
1646861040000|2022-03-09 21:24:00|14490.87|14370.87|14491.46|14371.46|14491.48|14371.48|14489.96|14369.96|10
1646861050000|2022-03-09 21:24:10|14491.71|14371.71|14492.06|14372.06|14492.06|14372.06|14491.7|14371.7|7
1646861060000|2022-03-09 21:24:20|14491.8|14371.8|14491.92|14371.92|14492.06|14372.06|14491.33|14371.33|10
1646861070000|2022-03-09 21:24:30|14492.15|14372.15|14491.34|14371.34|14492.15|14372.15|14490.57|14370.57|9
1646861080000|2022-03-09 21:24:40|14492.35|14372.35|14491.69|14371.69|14492.35|14372.35|14491.51|14371.51|7
1646861090000|2022-03-09 21:24:50|14492.07|14372.07|14490.57|14370.57|14492.07|14372.07|14490.57|14370.57|9
1646861100000|2022-03-09 21:25:00|14490.42|14370.42|14487.81|14367.81|14490.42|14370.42|14487.81|14367.81|9
1646861110000|2022-03-09 21:25:10|14487.13|14367.13|14486.86|14366.86|14487.13|14367.13|14486.05|14366.05|10
1646861120000|2022-03-09 21:25:20|14486.96|14366.96|14487.39|14367.39|14487.43|14367.43|14486.96|14366.96|6
1646861130000|2022-03-09 21:25:30|14487.23|14367.23|14487.08|14367.08|14487.36|14367.36|14486.79|14366.79|10
1646861140000|2022-03-09 21:25:40|14487.26|14367.26|14487.63|14367.63|14487.81|14367.81|14487.26|14367.26|10
1646861150000|2022-03-09 21:25:50|14487.94|14367.94|14486.44|14366.44|14488.2|14368.2|14486.44|14366.44|10
1646861160000|2022-03-09 21:26:00|14486.16|14366.16|14486.03|14366.03|14486.18|14366.18|14486.03|14366.03|7
1646861170000|2022-03-09 21:26:10|14485.93|14365.93|14486.42|14366.42|14486.42|14366.42|14485.3|14365.3|10
1646861180000|2022-03-09 21:26:20|14486.4|14366.4|14488.17|14368.17|14488.17|14368.17|14486.4|14366.4|10
1646861190000|2022-03-09 21:26:30|14488.09|14368.09|14488.61|14368.61|14488.92|14368.92|14488.09|14368.09|10
1646861200000|2022-03-09 21:26:40|14488.34|14368.34|14488.3|14368.3|14488.81|14368.81|14488.3|14368.3|10
1646861210000|2022-03-09 21:26:50|14488.04|14368.04|14487.61|14367.61|14488.04|14368.04|14487.27|14367.27|10
1646861220000|2022-03-09 21:27:00|14487.72|14367.72|14488.38|14368.38|14488.49|14368.49|14487.14|14367.14|10
1646861230000|2022-03-09 21:27:10|14488.2|14368.2|14491.56|14371.56|14491.56|14371.56|14488.2|14368.2|10
1646861240000|2022-03-09 21:27:20|14491.68|14371.68|14496.19|14376.19|14496.19|14376.19|14491.68|14371.68|9
1646861250000|2022-03-09 21:27:30|14496.43|14376.43|14497.37|14377.37|14497.62|14377.62|14496.43|14376.43|9
1646861260000|2022-03-09 21:27:40|14497.49|14377.49|14498.18|14378.18|14498.24|14378.24|14497.01|14377.01|8
1646861270000|2022-03-09 21:27:50|14498.51|14378.51|14500.87|14380.87|14500.87|14380.87|14498.14|14378.14|10
1646861280000|2022-03-09 21:28:00|14501|14381|14502.15|14382.15|14502.17|14382.17|14500.98|14380.98|10
1646861290000|2022-03-09 21:28:10|14502.1|14382.1|14503.54|14383.54|14503.7|14383.7|14502.1|14382.1|10
1646861300000|2022-03-09 21:28:20|14503.5|14383.5|14502.73|14382.73|14503.5|14383.5|14502.56|14382.56|9
1646861310000|2022-03-09 21:28:30|14503.8|14383.8|14504.64|14384.64|14504.64|14384.64|14503.8|14383.8|10
1646861320000|2022-03-09 21:28:40|14505.43|14385.43|14505.51|14385.51|14505.78|14385.78|14504.86|14384.86|10
1646861330000|2022-03-09 21:28:50|14505.35|14385.35|14505.69|14385.69|14505.69|14385.69|14505.24|14385.24|9
1646861340000|2022-03-09 21:29:00|14505.65|14385.65|14506.82|14386.82|14506.84|14386.84|14505.65|14385.65|9
1646861350000|2022-03-09 21:29:10|14506.94|14386.94|14506.93|14386.93|14507.01|14387.01|14506.29|14386.29|10
1646861360000|2022-03-09 21:29:20|14507.69|14387.69|14510.18|14390.18|14510.18|14390.18|14507.69|14387.69|10
1646861370000|2022-03-09 21:29:30|14510.21|14390.21|14512.44|14392.44|14512.5|14392.5|14510.21|14390.21|10
1646861380000|2022-03-09 21:29:40|14512.89|14392.89|14513.75|14393.75|14513.79|14393.79|14512.89|14392.89|10
1646861390000|2022-03-09 21:29:50|14513.81|14393.81|14513.97|14393.97|14514.14|14394.14|14513.51|14393.51|9
1646861400000|2022-03-09 21:30:00|14514.26|14394.26|14514.3|14394.3|14514.3|14394.3|14513.61|14393.61|9
1646861410000|2022-03-09 21:30:10|14514.33|14394.33|14513.45|14393.45|14514.33|14394.33|14513.45|14393.45|7
1646861420000|2022-03-09 21:30:20|14513.35|14393.35|14514.48|14394.48|14514.51|14394.51|14513.35|14393.35|10
1646861430000|2022-03-09 21:30:30|14514.87|14394.87|14515.14|14395.14|14515.65|14395.65|14514.78|14394.78|10
1646861440000|2022-03-09 21:30:40|14514.61|14394.61|14513|14393|14514.81|14394.81|14513|14393|8
1646861450000|2022-03-09 21:30:50|14512.79|14392.79|14511.63|14391.63|14512.79|14392.79|14511.63|14391.63|9
1646861460000|2022-03-09 21:31:00|14511.44|14391.44|14508.98|14388.98|14511.44|14391.44|14508.98|14388.98|9
1646861470000|2022-03-09 21:31:10|14509.03|14389.03|14507.36|14387.36|14509.03|14389.03|14507.33|14387.33|10
1646861480000|2022-03-09 21:31:20|14507.31|14387.31|14505.4|14385.4|14507.31|14387.31|14505.4|14385.4|9
1646861490000|2022-03-09 21:31:30|14505.41|14385.41|14504.21|14384.21|14505.41|14385.41|14504.21|14384.21|9
1646861500000|2022-03-09 21:31:40|14504.65|14384.65|14502.88|14382.88|14504.65|14384.65|14502.8|14382.8|10
1646861510000|2022-03-09 21:31:50|14503.48|14383.48|14502.06|14382.06|14503.48|14383.48|14501.96|14381.96|10
1646861520000|2022-03-09 21:32:00|14501.81|14381.81|14500.65|14380.65|14501.81|14381.81|14500.65|14380.65|9
1646861530000|2022-03-09 21:32:10|14500.33|14380.33|14500.35|14380.35|14501.07|14381.07|14500.33|14380.33|10
1646861540000|2022-03-09 21:32:20|14500.33|14380.33|14500.32|14380.32|14500.33|14380.33|14499.44|14379.44|9
1646861550000|2022-03-09 21:32:30|14500.16|14380.16|14500.43|14380.43|14500.43|14380.43|14499.87|14379.87|10
1646861560000|2022-03-09 21:32:40|14500.41|14380.41|14497.75|14377.75|14500.53|14380.53|14497.75|14377.75|10
1646861570000|2022-03-09 21:32:50|14497.01|14377.01|14495.75|14375.75|14497.01|14377.01|14495.64|14375.64|7
1646861580000|2022-03-09 21:33:00|14495.61|14375.61|14494.34|14374.34|14495.61|14375.61|14494.34|14374.34|7
1646861590000|2022-03-09 21:33:10|14494.43|14374.43|14493.85|14373.85|14494.59|14374.59|14493.44|14373.44|10
1646861600000|2022-03-09 21:33:20|14493.63|14373.63|14492.77|14372.77|14493.63|14373.63|14492.47|14372.47|10
1646861610000|2022-03-09 21:33:30|14492.71|14372.71|14492.37|14372.37|14492.75|14372.75|14492.26|14372.26|9
1646861620000|2022-03-09 21:33:40|14492.58|14372.58|14491.34|14371.34|14492.58|14372.58|14491.19|14371.19|8
1646861630000|2022-03-09 21:33:50|14491.44|14371.44|14490.17|14370.17|14491.79|14371.79|14490.17|14370.17|9
1646861640000|2022-03-09 21:34:00|14490.1|14370.1|14487.78|14367.78|14490.78|14370.78|14487.78|14367.78|9
1646861650000|2022-03-09 21:34:10|14487.62|14367.62|14486.46|14366.46|14487.62|14367.62|14486.3|14366.3|9
1646861660000|2022-03-09 21:34:20|14486.25|14366.25|14485.35|14365.35|14486.25|14366.25|14485.34|14365.34|9
1646861670000|2022-03-09 21:34:30|14485.05|14365.05|14484.85|14364.85|14485.8|14365.8|14484.85|14364.85|10
1646861680000|2022-03-09 21:34:40|14484.9|14364.9|14484.3|14364.3|14485.11|14365.11|14484.3|14364.3|9
1646861690000|2022-03-09 21:34:50|14484.45|14364.45|14484.44|14364.44|14484.63|14364.63|14484.44|14364.44|7
1646861700000|2022-03-09 21:35:00|14484.43|14364.43|14482.32|14362.32|14484.43|14364.43|14482.32|14362.32|10
1646861710000|2022-03-09 21:35:10|14482.06|14362.06|14483.06|14363.06|14483.22|14363.22|14482.06|14362.06|10
1646861720000|2022-03-09 21:35:20|14483.28|14363.28|14482.02|14362.02|14483.77|14363.77|14481.81|14361.81|9
1646861730000|2022-03-09 21:35:30|14482.17|14362.17|14483.07|14363.07|14483.1|14363.1|14482.17|14362.17|8
1646861740000|2022-03-09 21:35:40|14483.03|14363.03|14482.82|14362.82|14483.19|14363.19|14482.29|14362.29|8
1646861750000|2022-03-09 21:35:50|14482.84|14362.84|14482.58|14362.58|14482.84|14362.84|14482.38|14362.38|7
1646861760000|2022-03-09 21:36:00|14482.92|14362.92|14482.75|14362.75|14483.04|14363.04|14482.75|14362.75|10
1646861770000|2022-03-09 21:36:10|14482.52|14362.52|14482.48|14362.48|14482.69|14362.69|14482.04|14362.04|9
1646861780000|2022-03-09 21:36:20|14482.51|14362.51|14484.29|14364.29|14484.29|14364.29|14482.51|14362.51|8
1646861790000|2022-03-09 21:36:30|14484.28|14364.28|14488.22|14368.22|14488.22|14368.22|14484.28|14364.28|10
1646861800000|2022-03-09 21:36:40|14488.57|14368.57|14489.79|14369.79|14489.79|14369.79|14488.57|14368.57|9
1646861810000|2022-03-09 21:36:50|14489.81|14369.81|14491.97|14371.97|14491.97|14371.97|14489.81|14369.81|9
1646861820000|2022-03-09 21:37:00|14491.73|14371.73|14495.01|14375.01|14495.32|14375.32|14491.73|14371.73|8
1646861830000|2022-03-09 21:37:10|14495.16|14375.16|14495|14375|14495.77|14375.77|14495|14375|10
1646861840000|2022-03-09 21:37:20|14495.31|14375.31|14494.46|14374.46|14495.31|14375.31|14494.15|14374.15|10
1646861850000|2022-03-09 21:37:30|14494.71|14374.71|14495.9|14375.9|14495.96|14375.96|14494.71|14374.71|7
1646861860000|2022-03-09 21:37:40|14495.93|14375.93|14495.86|14375.86|14495.96|14375.96|14495.45|14375.45|6
1646861870000|2022-03-09 21:37:50|14496.1|14376.1|14498.28|14378.28|14498.33|14378.33|14496.1|14376.1|10
1646861880000|2022-03-09 21:38:00|14498.14|14378.14|14496.96|14376.96|14498.22|14378.22|14496.84|14376.84|10
1646861890000|2022-03-09 21:38:10|14496.81|14376.81|14493.92|14373.92|14496.81|14376.81|14493.92|14373.92|10
1646861900000|2022-03-09 21:38:20|14493.36|14373.36|14494.13|14374.13|14494.13|14374.13|14492.49|14372.49|9
1646861910000|2022-03-09 21:38:30|14493.23|14373.23|14495.04|14375.04|14495.76|14375.76|14493.23|14373.23|9
1646861920000|2022-03-09 21:38:40|14495.06|14375.06|14494.01|14374.01|14495.06|14375.06|14493.65|14373.65|9
1646861930000|2022-03-09 21:38:50|14493.79|14373.79|14494.21|14374.21|14494.74|14374.74|14493.68|14373.68|9
1646861940000|2022-03-09 21:39:00|14494.27|14374.27|14494.14|14374.14|14494.27|14374.27|14494.01|14374.01|8
1646861950000|2022-03-09 21:39:10|14494.27|14374.27|14493.26|14373.26|14495.04|14375.04|14492.91|14372.91|10
1646861960000|2022-03-09 21:39:20|14493.34|14373.34|14494.04|14374.04|14494.04|14374.04|14492.82|14372.82|10
1646861970000|2022-03-09 21:39:30|14494.26|14374.26|14495.1|14375.1|14495.1|14375.1|14492.82|14372.82|10
1646861980000|2022-03-09 21:39:40|14495.29|14375.29|14496.55|14376.55|14496.55|14376.55|14495.29|14375.29|8
1646861990000|2022-03-09 21:39:50|14496.56|14376.56|14500.02|14380.02|14500.02|14380.02|14496.56|14376.56|10
1646862000000|2022-03-09 21:40:00|14500.4|14380.4|14504.56|14384.56|14504.56|14384.56|14500.4|14380.4|10
1646862010000|2022-03-09 21:40:10|14510.71|14390.71|14525.9|14405.9|14525.9|14405.9|14510.71|14390.71|10
1646862020000|2022-03-09 21:40:20|14528.35|14408.35|14529.22|14409.22|14529.22|14409.22|14528.35|14408.35|7
1646862030000|2022-03-09 21:40:30|14529.59|14409.59|14530.01|14410.01|14530.01|14410.01|14529.27|14409.27|9
1646862040000|2022-03-09 21:40:40|14530.08|14410.08|14531.38|14411.38|14531.78|14411.78|14530.08|14410.08|9
1646862050000|2022-03-09 21:40:50|14531.7|14411.7|14532.84|14412.84|14532.84|14412.84|14531.7|14411.7|10
1646862060000|2022-03-09 21:41:00|14532.99|14412.99|14533.99|14413.99|14533.99|14413.99|14532.99|14412.99|6
1646862070000|2022-03-09 21:41:10|14533.29|14413.29|14533.82|14413.82|14534.43|14414.43|14533.22|14413.22|10
1646862080000|2022-03-09 21:41:20|14534.03|14414.03|14536.23|14416.23|14536.31|14416.31|14533.68|14413.68|10
1646862090000|2022-03-09 21:41:30|14536.45|14416.45|14537.38|14417.38|14537.38|14417.38|14535|14415|10
1646862100000|2022-03-09 21:41:40|14536.36|14416.36|14535.98|14415.98|14536.61|14416.61|14535.98|14415.98|7
1646862110000|2022-03-09 21:41:50|14535.71|14415.71|14537.07|14417.07|14537.32|14417.32|14535.18|14415.18|9
1646862120000|2022-03-09 21:42:00|14536.7|14416.7|14531.47|14411.47|14536.7|14416.7|14531.47|14411.47|10
1646862130000|2022-03-09 21:42:10|14530.02|14410.02|14527.57|14407.57|14530.53|14410.53|14527.57|14407.57|10
1646862140000|2022-03-09 21:42:20|14527.63|14407.63|14526.83|14406.83|14527.63|14407.63|14526.53|14406.53|8
1646862150000|2022-03-09 21:42:30|14526.78|14406.78|14525.56|14405.56|14526.78|14406.78|14525.49|14405.49|10
1646862160000|2022-03-09 21:42:40|14525.8|14405.8|14524.56|14404.56|14525.8|14405.8|14524.38|14404.38|10
1646862170000|2022-03-09 21:42:50|14524.34|14404.34|14524.04|14404.04|14524.34|14404.34|14523.13|14403.13|9
1646862180000|2022-03-09 21:43:00|14524.27|14404.27|14523.85|14403.85|14524.35|14404.35|14523.85|14403.85|8
1646862190000|2022-03-09 21:43:10|14523.3|14403.3|14522.24|14402.24|14523.32|14403.32|14522.24|14402.24|8
1646862200000|2022-03-09 21:43:20|14522.4|14402.4|14522.8|14402.8|14522.95|14402.95|14522.38|14402.38|9
1646862210000|2022-03-09 21:43:30|14524.49|14404.49|14524.07|14404.07|14524.59|14404.59|14523.98|14403.98|9
1646862220000|2022-03-09 21:43:40|14523.87|14403.87|14524.55|14404.55|14524.55|14404.55|14523.81|14403.81|9
1646862230000|2022-03-09 21:43:50|14524.89|14404.89|14525.48|14405.48|14525.48|14405.48|14524.68|14404.68|8
1646862240000|2022-03-09 21:44:00|14525.77|14405.77|14525.77|14405.77|14526.04|14406.04|14525.29|14405.29|9
1646862250000|2022-03-09 21:44:10|14525.55|14405.55|14525.75|14405.75|14525.75|14405.75|14524.46|14404.46|9
1646862260000|2022-03-09 21:44:20|14525.63|14405.63|14526.78|14406.78|14526.78|14406.78|14525.63|14405.63|9
1646862270000|2022-03-09 21:44:30|14526.79|14406.79|14528.73|14408.73|14528.83|14408.83|14526.79|14406.79|9
1646862280000|2022-03-09 21:44:40|14528.62|14408.62|14529.08|14409.08|14529.08|14409.08|14528.3|14408.3|10
1646862290000|2022-03-09 21:44:50|14529.15|14409.15|14530.98|14410.98|14530.98|14410.98|14529.03|14409.03|10
1646862300000|2022-03-09 21:45:00|14531.13|14411.13|14530.83|14410.83|14531.13|14411.13|14530.83|14410.83|7
1646862310000|2022-03-09 21:45:10|14530.74|14410.74|14529.09|14409.09|14530.96|14410.96|14529.09|14409.09|9
1646862320000|2022-03-09 21:45:20|14529.18|14409.18|14527.61|14407.61|14529.18|14409.18|14527.28|14407.28|10
1646862330000|2022-03-09 21:45:30|14527.39|14407.39|14525.9|14405.9|14527.39|14407.39|14525.9|14405.9|10
1646862340000|2022-03-09 21:45:40|14525.6|14405.6|14525.51|14405.51|14525.6|14405.6|14525.46|14405.46|9
1646862350000|2022-03-09 21:45:50|14525.44|14405.44|14522.47|14402.47|14525.55|14405.55|14522.47|14402.47|10
1646862360000|2022-03-09 21:46:00|14522.78|14402.78|14524.07|14404.07|14524.08|14404.08|14522.4|14402.4|9
1646862370000|2022-03-09 21:46:10|14523.62|14403.62|14523.39|14403.39|14523.8|14403.8|14523.25|14403.25|9
1646862380000|2022-03-09 21:46:20|14523.21|14403.21|14523.19|14403.19|14523.29|14403.29|14523.11|14403.11|9
1646862390000|2022-03-09 21:46:30|14523.18|14403.18|14520.71|14400.71|14523.18|14403.18|14520.39|14400.39|9
1646862400000|2022-03-09 21:46:40|14521.01|14401.01|14520.92|14400.92|14521.16|14401.16|14520.9|14400.9|6
1646862410000|2022-03-09 21:46:50|14521.07|14401.07|14520.23|14400.23|14521.75|14401.75|14519.97|14399.97|10
1646862420000|2022-03-09 21:47:00|14520.3|14400.3|14522.51|14402.51|14522.51|14402.51|14520.3|14400.3|8
1646862430000|2022-03-09 21:47:10|14523.63|14403.63|14527.71|14407.71|14527.71|14407.71|14523.58|14403.58|10
1646862440000|2022-03-09 21:47:20|14527.97|14407.97|14527.87|14407.87|14528.28|14408.28|14527.42|14407.42|10
1646862450000|2022-03-09 21:47:30|14528.03|14408.03|14532.1|14412.1|14533.2|14413.2|14528.03|14408.03|9
1646862460000|2022-03-09 21:47:40|14532.11|14412.11|14531.3|14411.3|14532.12|14412.12|14531.3|14411.3|10
1646862470000|2022-03-09 21:47:50|14531.29|14411.29|14533.13|14413.13|14533.14|14413.14|14531.28|14411.28|10
1646862480000|2022-03-09 21:48:00|14533.23|14413.23|14534.9|14414.9|14534.9|14414.9|14532.95|14412.95|10
1646862490000|2022-03-09 21:48:10|14534.92|14414.92|14535.57|14415.57|14535.88|14415.88|14534.39|14414.39|10
1646862500000|2022-03-09 21:48:20|14535.66|14415.66|14535.32|14415.32|14535.73|14415.73|14535.32|14415.32|8
1646862510000|2022-03-09 21:48:30|14535.34|14415.34|14535.94|14415.94|14536.25|14416.25|14535.34|14415.34|8
1646862520000|2022-03-09 21:48:40|14535.73|14415.73|14537.29|14417.29|14537.29|14417.29|14535.73|14415.73|10
1646862530000|2022-03-09 21:48:50|14537.43|14417.43|14538.31|14418.31|14538.92|14418.92|14537.43|14417.43|10
1646862540000|2022-03-09 21:49:00|14538.38|14418.38|14538.62|14418.62|14538.64|14418.64|14538.27|14418.27|6
1646862550000|2022-03-09 21:49:10|14538.6|14418.6|14538.55|14418.55|14538.65|14418.65|14538.35|14418.35|7
1646862560000|2022-03-09 21:49:20|14538.43|14418.43|14537.67|14417.67|14538.92|14418.92|14537.67|14417.67|9
1646862570000|2022-03-09 21:49:30|14537.84|14417.84|14537.89|14417.89|14538.17|14418.17|14537.54|14417.54|9
1646862580000|2022-03-09 21:49:40|14538.31|14418.31|14536.43|14416.43|14538.31|14418.31|14536.25|14416.25|10
1646862590000|2022-03-09 21:49:50|14535.93|14415.93|14536.82|14416.82|14536.91|14416.91|14535.93|14415.93|9
1646862600000|2022-03-09 21:50:00|14537.67|14417.67|14538.83|14418.83|14538.89|14418.89|14537.67|14417.67|10
1646862610000|2022-03-09 21:50:10|14538.99|14418.99|14541.41|14421.41|14542.12|14422.12|14538.99|14418.99|10
1646862620000|2022-03-09 21:50:20|14541.19|14421.19|14541.84|14421.84|14541.84|14421.84|14541.19|14421.19|7
1646862630000|2022-03-09 21:50:30|14542.36|14422.36|14543.01|14423.01|14543.01|14423.01|14541.91|14421.91|7
1646862640000|2022-03-09 21:50:40|14543.2|14423.2|14544.87|14424.87|14544.87|14424.87|14543.16|14423.16|9
1646862650000|2022-03-09 21:50:50|14544.51|14424.51|14544.38|14424.38|14544.51|14424.51|14544.07|14424.07|10
1646862660000|2022-03-09 21:51:00|14544.07|14424.07|14548.84|14428.84|14548.84|14428.84|14544.07|14424.07|9
1646862670000|2022-03-09 21:51:10|14549|14429|14549.49|14429.49|14550.54|14430.54|14549|14429|10
1646862680000|2022-03-09 21:51:20|14549.43|14429.43|14551.01|14431.01|14551.01|14431.01|14549.14|14429.14|10
1646862690000|2022-03-09 21:51:30|14551.22|14431.22|14554.76|14434.76|14554.76|14434.76|14551.22|14431.22|10
1646862700000|2022-03-09 21:51:40|14554.85|14434.85|14555.99|14435.99|14556.02|14436.02|14554.85|14434.85|10
1646862710000|2022-03-09 21:51:50|14556.28|14436.28|14560.18|14440.18|14560.18|14440.18|14555.77|14435.77|10
1646862720000|2022-03-09 21:52:00|14560.42|14440.42|14563.2|14443.2|14563.2|14443.2|14560.42|14440.42|10
1646862730000|2022-03-09 21:52:10|14563.05|14443.05|14562.66|14442.66|14563.09|14443.09|14561.82|14441.82|10
1646862740000|2022-03-09 21:52:20|14562.39|14442.39|14560.64|14440.64|14562.39|14442.39|14560.64|14440.64|8
1646862750000|2022-03-09 21:52:30|14560.57|14440.57|14558.51|14438.51|14560.57|14440.57|14558.44|14438.44|10
1646862760000|2022-03-09 21:52:40|14558.54|14438.54|14558.4|14438.4|14558.82|14438.82|14558.13|14438.13|10
1646862770000|2022-03-09 21:52:50|14558.2|14438.2|14557.83|14437.83|14558.75|14438.75|14557.83|14437.83|9
1646862780000|2022-03-09 21:53:00|14557.68|14437.68|14557.66|14437.66|14557.68|14437.68|14557.51|14437.51|7
1646862790000|2022-03-09 21:53:10|14557.65|14437.65|14557.53|14437.53|14557.69|14437.69|14557.07|14437.07|9
1646862800000|2022-03-09 21:53:20|14557.67|14437.67|14557.81|14437.81|14558.41|14438.41|14557.67|14437.67|10
1646862810000|2022-03-09 21:53:30|14559|14439|14558.63|14438.63|14559.61|14439.61|14558.63|14438.63|10
1646862820000|2022-03-09 21:53:40|14558.65|14438.65|14558|14438|14558.89|14438.89|14558|14438|9
1646862830000|2022-03-09 21:53:50|14557.98|14437.98|14558.67|14438.67|14558.67|14438.67|14557.94|14437.94|6
1646862840000|2022-03-09 21:54:00|14558.98|14438.98|14558.63|14438.63|14558.99|14438.99|14558.63|14438.63|8
1646862850000|2022-03-09 21:54:10|14558.48|14438.48|14559.18|14439.18|14559.23|14439.23|14558.48|14438.48|8
1646862860000|2022-03-09 21:54:20|14559.35|14439.35|14559.39|14439.39|14559.42|14439.42|14559.21|14439.21|8
1646862870000|2022-03-09 21:54:30|14559.18|14439.18|14559.85|14439.85|14559.85|14439.85|14559.18|14439.18|8
1646862880000|2022-03-09 21:54:40|14560|14440|14560.72|14440.72|14560.72|14440.72|14560|14440|8
1646862890000|2022-03-09 21:54:50|14560.47|14440.47|14560.73|14440.73|14560.73|14440.73|14560.29|14440.29|8
1646862900000|2022-03-09 21:55:00|14560.89|14440.89|14559.76|14439.76|14560.89|14440.89|14559.76|14439.76|8
1646862910000|2022-03-09 21:55:10|14559.84|14439.84|14559.41|14439.41|14559.84|14439.84|14559.41|14439.41|7
1646862920000|2022-03-09 21:55:20|14559.34|14439.34|14559.38|14439.38|14559.75|14439.75|14559.34|14439.34|9
1646862930000|2022-03-09 21:55:30|14559.43|14439.43|14556.92|14436.92|14559.54|14439.54|14556.92|14436.92|10
1646862940000|2022-03-09 21:55:40|14556.78|14436.78|14556.83|14436.83|14556.89|14436.89|14556.5|14436.5|10
1646862950000|2022-03-09 21:55:50|14556.46|14436.46|14556.1|14436.1|14556.56|14436.56|14555.91|14435.91|9
1646862960000|2022-03-09 21:56:00|14556.14|14436.14|14558.44|14438.44|14558.44|14438.44|14556.14|14436.14|9
1646862970000|2022-03-09 21:56:10|14558.28|14438.28|14558.01|14438.01|14558.96|14438.96|14557.65|14437.65|10
1646862980000|2022-03-09 21:56:20|14559.37|14439.37|14560.31|14440.31|14561.29|14441.29|14559.37|14439.37|9
1646862990000|2022-03-09 21:56:30|14560.3|14440.3|14557.29|14437.29|14560.3|14440.3|14557.29|14437.29|8
1646863000000|2022-03-09 21:56:40|14556.99|14436.99|14554.11|14434.11|14557.31|14437.31|14554.11|14434.11|10
1646863010000|2022-03-09 21:56:50|14554.09|14434.09|14553.69|14433.69|14554.24|14434.24|14553.52|14433.52|10
1646863020000|2022-03-09 21:57:00|14553.54|14433.54|14551.96|14431.96|14553.8|14433.8|14551.96|14431.96|10
1646863030000|2022-03-09 21:57:10|14552.01|14432.01|14551.18|14431.18|14552.01|14432.01|14551.15|14431.15|7
1646863040000|2022-03-09 21:57:20|14552.65|14432.65|14554.83|14434.83|14554.88|14434.88|14552.3|14432.3|9
1646863050000|2022-03-09 21:57:30|14555.14|14435.14|14556.13|14436.13|14556.75|14436.75|14555.14|14435.14|9
1646863060000|2022-03-09 21:57:40|14556.01|14436.01|14556.26|14436.26|14556.26|14436.26|14555.95|14435.95|9
1646863070000|2022-03-09 21:57:50|14556.34|14436.34|14555.17|14435.17|14556.64|14436.64|14555.17|14435.17|9
1646863080000|2022-03-09 21:58:00|14555.25|14435.25|14555.29|14435.29|14555.29|14435.29|14554.81|14434.81|10
1646863090000|2022-03-09 21:58:10|14555.33|14435.33|14555.37|14435.37|14555.97|14435.97|14555.33|14435.33|9
1646863100000|2022-03-09 21:58:20|14555.29|14435.29|14553.49|14433.49|14555.29|14435.29|14553.49|14433.49|10
1646863110000|2022-03-09 21:58:30|14553.76|14433.76|14553.55|14433.55|14553.8|14433.8|14553.55|14433.55|4
1646863120000|2022-03-09 21:58:40|14553.41|14433.41|14554.79|14434.79|14554.79|14434.79|14553.36|14433.36|10
1646863130000|2022-03-09 21:58:50|14554.74|14434.74|14555.24|14435.24|14555.33|14435.33|14554.74|14434.74|10
1646863140000|2022-03-09 21:59:00|14554.71|14434.71|14553.76|14433.76|14554.72|14434.72|14553.55|14433.55|10
1646863150000|2022-03-09 21:59:10|14553.7|14433.7|14553.55|14433.55|14553.87|14433.87|14553.22|14433.22|7
1646863160000|2022-03-09 21:59:20|14553.51|14433.51|14553.09|14433.09|14553.84|14433.84|14553.09|14433.09|8
1646863170000|2022-03-09 21:59:30|14552.57|14432.57|14549.06|14429.06|14552.72|14432.72|14549.06|14429.06|9
1646863180000|2022-03-09 21:59:40|14547.68|14427.68|14547.93|14427.93|14547.93|14427.93|14547.33|14427.33|9
1646863190000|2022-03-09 21:59:50|14547.94|14427.94|14548.26|14428.26|14548.26|14428.26|14547.85|14427.85|8
1646863200000|2022-03-09 22:00:00|14548.48|14428.48|14547.45|14427.45|14548.48|14428.48|14547.45|14427.45|10
1646863210000|2022-03-09 22:00:10|14547.89|14427.89|14548.02|14428.02|14548.36|14428.36|14547.44|14427.44|10
1646863220000|2022-03-09 22:00:20|14547.66|14427.66|14545.95|14425.95|14547.88|14427.88|14545.95|14425.95|9
1646863230000|2022-03-09 22:00:30|14545.67|14425.67|14544.34|14424.34|14545.67|14425.67|14543.95|14423.95|9
1646863240000|2022-03-09 22:00:40|14543.94|14423.94|14544.28|14424.28|14544.47|14424.47|14543.94|14423.94|8
1646863250000|2022-03-09 22:00:50|14544|14424|14546.02|14426.02|14546.02|14426.02|14544|14424|10
1646863260000|2022-03-09 22:01:00|14546.19|14426.19|14547.47|14427.47|14547.47|14427.47|14545.83|14425.83|10
1646863270000|2022-03-09 22:01:10|14547.7|14427.7|14548.47|14428.47|14548.47|14428.47|14547.46|14427.46|9
1646863280000|2022-03-09 22:01:20|14548.5|14428.5|14545.72|14425.72|14548.5|14428.5|14545.72|14425.72|9
1646863290000|2022-03-09 22:01:30|14545.53|14425.53|14543.99|14423.99|14545.53|14425.53|14543.99|14423.99|8
1646863300000|2022-03-09 22:01:40|14543.68|14423.68|14542.18|14422.18|14543.68|14423.68|14542.01|14422.01|10
1646863310000|2022-03-09 22:01:50|14540.35|14420.35|14540.07|14420.07|14540.35|14420.35|14540.07|14420.07|6
1646863320000|2022-03-09 22:02:00|14540.08|14420.08|14540.97|14420.97|14540.97|14420.97|14539.95|14419.95|8
1646863330000|2022-03-09 22:02:10|14541.6|14421.6|14543.65|14423.65|14543.65|14423.65|14541.6|14421.6|9
1646863340000|2022-03-09 22:02:20|14544.34|14424.34|14549.72|14429.72|14549.72|14429.72|14544.34|14424.34|10
1646863350000|2022-03-09 22:02:30|14550.02|14430.02|14553.66|14433.66|14553.66|14433.66|14550.02|14430.02|10
1646863360000|2022-03-09 22:02:40|14553.68|14433.68|14555.27|14435.27|14556.67|14436.67|14553.68|14433.68|9
1646863370000|2022-03-09 22:02:50|14555.17|14435.17|14555.67|14435.67|14555.67|14435.67|14554.63|14434.63|9
1646863380000|2022-03-09 22:03:00|14555.92|14435.92|14555.83|14435.83|14555.94|14435.94|14555.51|14435.51|9
1646863390000|2022-03-09 22:03:10|14555.52|14435.52|14555.82|14435.82|14556.32|14436.32|14555.52|14435.52|9
1646863400000|2022-03-09 22:03:20|14555.92|14435.92|14556.9|14436.9|14556.9|14436.9|14555.92|14435.92|7
1646863410000|2022-03-09 22:03:30|14556.88|14436.88|14557.2|14437.2|14557.2|14437.2|14556.52|14436.52|9
1646863420000|2022-03-09 22:03:40|14557.22|14437.22|14558.6|14438.6|14558.6|14438.6|14557.22|14437.22|10
1646863430000|2022-03-09 22:03:50|14558.46|14438.46|14558.98|14438.98|14559.04|14439.04|14558.26|14438.26|9
1646863440000|2022-03-09 22:04:00|14558.99|14438.99|14557.57|14437.57|14558.99|14438.99|14557.57|14437.57|8
1646863450000|2022-03-09 22:04:10|14557.21|14437.21|14554.7|14434.7|14557.21|14437.21|14554.54|14434.54|10
1646863460000|2022-03-09 22:04:20|14554.32|14434.32|14555.15|14435.15|14555.3|14435.3|14554.32|14434.32|8
1646863470000|2022-03-09 22:04:30|14555.19|14435.19|14554.25|14434.25|14555.34|14435.34|14553.96|14433.96|8
1646863480000|2022-03-09 22:04:40|14554.18|14434.18|14552.5|14432.5|14554.31|14434.31|14552.5|14432.5|10
1646863490000|2022-03-09 22:04:50|14552.35|14432.35|14554.05|14434.05|14554.05|14434.05|14552.29|14432.29|10
1646863500000|2022-03-09 22:05:00|14554.44|14434.44|14555.17|14435.17|14555.33|14435.33|14553.94|14433.94|9
1646863510000|2022-03-09 22:05:10|14555.58|14435.58|14555.67|14435.67|14556.27|14436.27|14555.58|14435.58|10
1646863520000|2022-03-09 22:05:20|14555.79|14435.79|14556.68|14436.68|14556.68|14436.68|14555.4|14435.4|8
1646863530000|2022-03-09 22:05:30|14556.69|14436.69|14559.29|14439.29|14559.29|14439.29|14556.64|14436.64|8
1646863540000|2022-03-09 22:05:40|14559.3|14439.3|14563.87|14443.87|14563.87|14443.87|14559.3|14439.3|10
1646863550000|2022-03-09 22:05:50|14564.14|14444.14|14572.61|14452.61|14572.61|14452.61|14564.13|14444.13|9
1646863560000|2022-03-09 22:06:00|14572.82|14452.82|14574.22|14454.22|14574.41|14454.41|14572.74|14452.74|8
1646863570000|2022-03-09 22:06:10|14574.3|14454.3|14575.17|14455.17|14576.28|14456.28|14574.3|14454.3|9
1646863580000|2022-03-09 22:06:20|14575.2|14455.2|14574.2|14454.2|14575.47|14455.47|14573.9|14453.9|10
1646863590000|2022-03-09 22:06:30|14574.23|14454.23|14573.96|14453.96|14574.66|14454.66|14573.94|14453.94|10
1646863600000|2022-03-09 22:06:40|14573.88|14453.88|14575.53|14455.53|14576.04|14456.04|14573.82|14453.82|6
1646863610000|2022-03-09 22:06:50|14575.63|14455.63|14576.99|14456.99|14576.99|14456.99|14575.63|14455.63|7
1646863620000|2022-03-09 22:07:00|14577.18|14457.18|14577.69|14457.69|14577.89|14457.89|14577.18|14457.18|10
1646863630000|2022-03-09 22:07:10|14577.72|14457.72|14577.79|14457.79|14577.89|14457.89|14577.55|14457.55|9
1646863640000|2022-03-09 22:07:20|14578.62|14458.62|14577.62|14457.62|14578.62|14458.62|14577.3|14457.3|10
1646863650000|2022-03-09 22:07:30|14577.4|14457.4|14577.42|14457.42|14577.43|14457.43|14577.21|14457.21|8
1646863660000|2022-03-09 22:07:40|14577.41|14457.41|14577.66|14457.66|14577.69|14457.69|14577.06|14457.06|9
1646863670000|2022-03-09 22:07:50|14577.73|14457.73|14579.67|14459.67|14579.67|14459.67|14577.73|14457.73|10
1646863680000|2022-03-09 22:08:00|14579.83|14459.83|14578.49|14458.49|14579.83|14459.83|14578.33|14458.33|10
1646863690000|2022-03-09 22:08:10|14578.78|14458.78|14578.49|14458.49|14578.86|14458.86|14578.38|14458.38|10
1646863700000|2022-03-09 22:08:20|14579|14459|14578.36|14458.36|14579|14459|14577.92|14457.92|10
1646863710000|2022-03-09 22:08:30|14578.54|14458.54|14578.73|14458.73|14578.91|14458.91|14578.21|14458.21|9
1646863720000|2022-03-09 22:08:40|14578.92|14458.92|14579.45|14459.45|14579.7|14459.7|14578.52|14458.52|10
1646863730000|2022-03-09 22:08:50|14578.84|14458.84|14580.06|14460.06|14580.06|14460.06|14578.84|14458.84|6
1646863740000|2022-03-09 22:09:00|14580.25|14460.25|14580.87|14460.87|14580.87|14460.87|14579.62|14459.62|9
1646863750000|2022-03-09 22:09:10|14581.57|14461.57|14582.76|14462.76|14582.96|14462.96|14581.57|14461.57|9
1646863760000|2022-03-09 22:09:20|14582.73|14462.73|14583.25|14463.25|14583.41|14463.41|14582.56|14462.56|10
1646863770000|2022-03-09 22:09:30|14583.65|14463.65|14583.42|14463.42|14583.65|14463.65|14583.42|14463.42|7
1646863780000|2022-03-09 22:09:40|14583.41|14463.41|14584.62|14464.62|14584.62|14464.62|14583.38|14463.38|9
1646863790000|2022-03-09 22:09:50|14584.68|14464.68|14586.81|14466.81|14586.81|14466.81|14584.68|14464.68|9
1646863800000|2022-03-09 22:10:00|14586.98|14466.98|14588.83|14468.83|14589.41|14469.41|14586.98|14466.98|8
1646863810000|2022-03-09 22:10:10|14588.82|14468.82|14588.26|14468.26|14588.82|14468.82|14588.22|14468.22|8
1646863820000|2022-03-09 22:10:20|14588.1|14468.1|14588.73|14468.73|14588.88|14468.88|14587.67|14467.67|10
1646863830000|2022-03-09 22:10:30|14588.92|14468.92|14589.2|14469.2|14589.2|14469.2|14588.78|14468.78|8
1646863840000|2022-03-09 22:10:40|14589.28|14469.28|14588.01|14468.01|14589.28|14469.28|14587.81|14467.81|10
1646863850000|2022-03-09 22:10:50|14588.1|14468.1|14587.03|14467.03|14588.1|14468.1|14586.79|14466.79|8
1646863860000|2022-03-09 22:11:00|14586.76|14466.76|14586.54|14466.54|14586.79|14466.79|14586.33|14466.33|9
1646863870000|2022-03-09 22:11:10|14586.51|14466.51|14586.59|14466.59|14586.59|14466.59|14585.95|14465.95|10
1646863880000|2022-03-09 22:11:20|14586.36|14466.36|14586.97|14466.97|14587.02|14467.02|14585.97|14465.97|10
1646863890000|2022-03-09 22:11:30|14586.87|14466.87|14587.48|14467.48|14587.48|14467.48|14586.87|14466.87|6
1646863900000|2022-03-09 22:11:40|14587.5|14467.5|14587.61|14467.61|14587.74|14467.74|14587.31|14467.31|10
1646863910000|2022-03-09 22:11:50|14587.69|14467.69|14589.63|14469.63|14589.63|14469.63|14587.63|14467.63|9
1646863920000|2022-03-09 22:12:00|14589.62|14469.62|14589.68|14469.68|14589.78|14469.78|14589.53|14469.53|10
1646863930000|2022-03-09 22:12:10|14589.22|14469.22|14588.84|14468.84|14589.22|14469.22|14588.84|14468.84|6
1646863940000|2022-03-09 22:12:20|14588.91|14468.91|14587.88|14467.88|14589.02|14469.02|14587.88|14467.88|10
1646863950000|2022-03-09 22:12:30|14587.91|14467.91|14587.85|14467.85|14587.93|14467.93|14587.7|14467.7|8
1646863960000|2022-03-09 22:12:40|14587.92|14467.92|14587.83|14467.83|14587.95|14467.95|14587.59|14467.59|10
1646863970000|2022-03-09 22:12:50|14587.88|14467.88|14588.69|14468.69|14588.69|14468.69|14587.47|14467.47|8
1646863980000|2022-03-09 22:13:00|14588.59|14468.59|14588.32|14468.32|14588.59|14468.59|14588.15|14468.15|8
1646863990000|2022-03-09 22:13:10|14588.48|14468.48|14589.63|14469.63|14589.63|14469.63|14588.32|14468.32|8
1646864000000|2022-03-09 22:13:20|14589.46|14469.46|14589|14469|14589.46|14469.46|14589|14469|10
1646864010000|2022-03-09 22:13:30|14589.04|14469.04|14588.57|14468.57|14589.14|14469.14|14588.57|14468.57|7
1646864020000|2022-03-09 22:13:40|14588.61|14468.61|14587.5|14467.5|14588.61|14468.61|14587.5|14467.5|10
1646864030000|2022-03-09 22:13:50|14587.51|14467.51|14584|14464|14587.66|14467.66|14584|14464|10
1646864040000|2022-03-09 22:14:00|14584.12|14464.12|14583.61|14463.61|14584.12|14464.12|14583.31|14463.31|9
1646864050000|2022-03-09 22:14:10|14583.49|14463.49|14582.8|14462.8|14583.49|14463.49|14582.8|14462.8|7
1646864060000|2022-03-09 22:14:20|14582.88|14462.88|14580.91|14460.91|14582.88|14462.88|14580.91|14460.91|7
1646864070000|2022-03-09 22:14:30|14580.96|14460.96|14577.62|14457.62|14580.96|14460.96|14577.62|14457.62|10
1646864080000|2022-03-09 22:14:40|14577.55|14457.55|14577.39|14457.39|14577.71|14457.71|14576.64|14456.64|10
1646864090000|2022-03-09 22:14:50|14577.19|14457.19|14576.6|14456.6|14577.19|14457.19|14576.6|14456.6|8
1646864100000|2022-03-09 22:15:00|14576.49|14456.49|14576.22|14456.22|14576.51|14456.51|14575.76|14455.76|10
1646864110000|2022-03-09 22:15:10|14575.66|14455.66|14576.06|14456.06|14576.06|14456.06|14575.62|14455.62|10
1646864120000|2022-03-09 22:15:20|14575.8|14455.8|14576.48|14456.48|14576.48|14456.48|14575.8|14455.8|10
1646864130000|2022-03-09 22:15:30|14576.25|14456.25|14575.65|14455.65|14576.34|14456.34|14575.37|14455.37|9
1646864140000|2022-03-09 22:15:40|14575.61|14455.61|14576.36|14456.36|14576.51|14456.51|14575.47|14455.47|9
1646864150000|2022-03-09 22:15:50|14576.46|14456.46|14575.75|14455.75|14576.81|14456.81|14575.51|14455.51|9
1646864160000|2022-03-09 22:16:00|14575.44|14455.44|14574.96|14454.96|14575.49|14455.49|14574.96|14454.96|9
1646864170000|2022-03-09 22:16:10|14574.94|14454.94|14574.58|14454.58|14575.29|14455.29|14574.56|14454.56|8
1646864180000|2022-03-09 22:16:20|14574.61|14454.61|14574.48|14454.48|14574.99|14454.99|14574.48|14454.48|8
1646864190000|2022-03-09 22:16:30|14574.55|14454.55|14574.49|14454.49|14574.6|14454.6|14574.3|14454.3|9
1646864200000|2022-03-09 22:16:40|14574.59|14454.59|14574.15|14454.15|14574.59|14454.59|14574.05|14454.05|9
1646864210000|2022-03-09 22:16:50|14573.38|14453.38|14573.6|14453.6|14573.6|14453.6|14573.33|14453.33|7
1646864220000|2022-03-09 22:17:00|14573.53|14453.53|14573.43|14453.43|14573.6|14453.6|14573.43|14453.43|7
1646864230000|2022-03-09 22:17:10|14573.58|14453.58|14573.7|14453.7|14573.86|14453.86|14573.45|14453.45|9
1646864240000|2022-03-09 22:17:20|14573.15|14453.15|14573.32|14453.32|14573.32|14453.32|14573.05|14453.05|6
1646864250000|2022-03-09 22:17:30|14573.16|14453.16|14572.48|14452.48|14573.16|14453.16|14572.48|14452.48|6
1646864260000|2022-03-09 22:17:40|14572.52|14452.52|14571.98|14451.98|14572.52|14452.52|14571.98|14451.98|5
1646864270000|2022-03-09 22:17:50|14572|14452|14571.82|14451.82|14572.1|14452.1|14571.82|14451.82|8
1646864280000|2022-03-09 22:18:00|14572|14452|14569.94|14449.94|14572|14452|14569.94|14449.94|10
1646864290000|2022-03-09 22:18:10|14570|14450|14570.8|14450.8|14570.8|14450.8|14569.91|14449.91|9
1646864300000|2022-03-09 22:18:20|14570.85|14450.85|14570.65|14450.65|14570.91|14450.91|14570.48|14450.48|7
1646864310000|2022-03-09 22:18:30|14570.86|14450.86|14570.76|14450.76|14570.94|14450.94|14570.45|14450.45|10
1646864320000|2022-03-09 22:18:40|14570.89|14450.89|14571.14|14451.14|14571.17|14451.17|14570.89|14450.89|10
1646864330000|2022-03-09 22:18:50|14571.11|14451.11|14571.36|14451.36|14571.36|14451.36|14571.11|14451.11|6
1646864340000|2022-03-09 22:19:00|14571.3|14451.3|14570.12|14450.12|14571.3|14451.3|14569.73|14449.73|8
1646864350000|2022-03-09 22:19:10|14569.97|14449.97|14569.98|14449.98|14570.05|14450.05|14569.74|14449.74|9
1646864360000|2022-03-09 22:19:20|14569.86|14449.86|14570.24|14450.24|14570.51|14450.51|14569.86|14449.86|10
1646864370000|2022-03-09 22:19:30|14570.72|14450.72|14573.71|14453.71|14573.71|14453.71|14570.59|14450.59|10
1646864380000|2022-03-09 22:19:40|14573.72|14453.72|14575.71|14455.71|14575.73|14455.73|14573.37|14453.37|9
1646864390000|2022-03-09 22:19:50|14575.66|14455.66|14576.4|14456.4|14576.4|14456.4|14575.66|14455.66|8
1646864400000|2022-03-09 22:20:00|14577.12|14457.12|14578.49|14458.49|14578.49|14458.49|14577.12|14457.12|10
1646864410000|2022-03-09 22:20:10|14578.91|14458.91|14580.6|14460.6|14580.61|14460.61|14578.91|14458.91|9
1646864420000|2022-03-09 22:20:20|14580.65|14460.65|14580.77|14460.77|14580.79|14460.79|14580.56|14460.56|8
1646864430000|2022-03-09 22:20:30|14580.78|14460.78|14581.06|14461.06|14581.19|14461.19|14580.78|14460.78|6
1646864440000|2022-03-09 22:20:40|14581.03|14461.03|14582.62|14462.62|14582.62|14462.62|14580.05|14460.05|10
1646864450000|2022-03-09 22:20:50|14583.01|14463.01|14585.81|14465.81|14585.81|14465.81|14583.01|14463.01|10
1646864460000|2022-03-09 22:21:00|14586.54|14466.54|14587.7|14467.7|14589.47|14469.47|14586.54|14466.54|8
1646864470000|2022-03-09 22:21:10|14587.91|14467.91|14586.52|14466.52|14588.04|14468.04|14586.52|14466.52|9
1646864480000|2022-03-09 22:21:20|14586.75|14466.75|14580.79|14460.79|14586.75|14466.75|14580.79|14460.79|10
1646864490000|2022-03-09 22:21:30|14580.68|14460.68|14576.44|14456.44|14580.68|14460.68|14576.44|14456.44|10
1646864500000|2022-03-09 22:21:40|14576.33|14456.33|14573.65|14453.65|14576.39|14456.39|14573.43|14453.43|9
1646864510000|2022-03-09 22:21:50|14572.53|14452.53|14570.53|14450.53|14572.53|14452.53|14570.4|14450.4|10
1646864520000|2022-03-09 22:22:00|14570.66|14450.66|14568.75|14448.75|14570.66|14450.66|14568.75|14448.75|9
1646864530000|2022-03-09 22:22:10|14568.88|14448.88|14567.1|14447.1|14568.88|14448.88|14567.1|14447.1|8
1646864540000|2022-03-09 22:22:20|14567.16|14447.16|14565.44|14445.44|14567.16|14447.16|14565.33|14445.33|7
1646864550000|2022-03-09 22:22:30|14565.55|14445.55|14565.36|14445.36|14565.59|14445.59|14565.11|14445.11|10
1646864560000|2022-03-09 22:22:40|14565.44|14445.44|14565.13|14445.13|14565.44|14445.44|14564.99|14444.99|9
1646864570000|2022-03-09 22:22:50|14565.04|14445.04|14565.71|14445.71|14565.92|14445.92|14565.04|14445.04|8
1646864580000|2022-03-09 22:23:00|14565.8|14445.8|14565.61|14445.61|14565.88|14445.88|14565.35|14445.35|6
1646864590000|2022-03-09 22:23:10|14565.8|14445.8|14566.17|14446.17|14566.17|14446.17|14565.67|14445.67|9
1646864600000|2022-03-09 22:23:20|14567.22|14447.22|14568.2|14448.2|14568.2|14448.2|14567.05|14447.05|10
1646864610000|2022-03-09 22:23:30|14568.19|14448.19|14568.71|14448.71|14568.85|14448.85|14568.04|14448.04|9
1646864620000|2022-03-09 22:23:40|14568.72|14448.72|14569.12|14449.12|14569.43|14449.43|14568.64|14448.64|9
1646864630000|2022-03-09 22:23:50|14569.26|14449.26|14569.98|14449.98|14570.12|14450.12|14568.99|14448.99|10
1646864640000|2022-03-09 22:24:00|14570.24|14450.24|14570.04|14450.04|14570.24|14450.24|14569.89|14449.89|10
1646864650000|2022-03-09 22:24:10|14569.89|14449.89|14571.59|14451.59|14571.59|14451.59|14569.85|14449.85|10
1646864660000|2022-03-09 22:24:20|14572.59|14452.59|14574.99|14454.99|14575.18|14455.18|14572.59|14452.59|9
1646864670000|2022-03-09 22:24:30|14575.32|14455.32|14579.01|14459.01|14579.01|14459.01|14575.32|14455.32|8
1646864680000|2022-03-09 22:24:40|14579.4|14459.4|14580.27|14460.27|14580.41|14460.41|14579.4|14459.4|10
1646864690000|2022-03-09 22:24:50|14580.42|14460.42|14581.79|14461.79|14581.79|14461.79|14580.42|14460.42|10
1646864700000|2022-03-09 22:25:00|14581.88|14461.88|14582.09|14462.09|14582.09|14462.09|14581.46|14461.46|8
1646864710000|2022-03-09 22:25:10|14582.01|14462.01|14582.63|14462.63|14582.63|14462.63|14582.01|14462.01|9
1646864720000|2022-03-09 22:25:20|14582.5|14462.5|14582.38|14462.38|14582.5|14462.5|14581.96|14461.96|10
1646864730000|2022-03-09 22:25:30|14582.4|14462.4|14583.59|14463.59|14583.59|14463.59|14582.19|14462.19|10
1646864740000|2022-03-09 22:25:40|14583.57|14463.57|14584.69|14464.69|14585.37|14465.37|14583.57|14463.57|9
1646864750000|2022-03-09 22:25:50|14584.67|14464.67|14585.03|14465.03|14585.03|14465.03|14584.51|14464.51|10
1646864760000|2022-03-09 22:26:00|14585.02|14465.02|14584.99|14464.99|14585.03|14465.03|14584.59|14464.59|10
1646864770000|2022-03-09 22:26:10|14584.66|14464.66|14584.35|14464.35|14585.25|14465.25|14584.35|14464.35|10
1646864780000|2022-03-09 22:26:20|14584.09|14464.09|14584.27|14464.27|14584.36|14464.36|14584.04|14464.04|5
1646864790000|2022-03-09 22:26:30|14584.33|14464.33|14584.4|14464.4|14584.54|14464.54|14584.11|14464.11|9
1646864800000|2022-03-09 22:26:40|14584.47|14464.47|14585.34|14465.34|14585.34|14465.34|14584.42|14464.42|9
1646864810000|2022-03-09 22:26:50|14584.93|14464.93|14586.27|14466.27|14586.27|14466.27|14584.56|14464.56|10
1646864820000|2022-03-09 22:27:00|14586.43|14466.43|14587.49|14467.49|14587.68|14467.68|14586.43|14466.43|10
1646864830000|2022-03-09 22:27:10|14587.95|14467.95|14587.95|14467.95|14588.24|14468.24|14587.94|14467.94|9
1646864840000|2022-03-09 22:27:20|14587.66|14467.66|14587.74|14467.74|14588.15|14468.15|14587.61|14467.61|10
1646864850000|2022-03-09 22:27:30|14587.16|14467.16|14588.18|14468.18|14588.45|14468.45|14587.16|14467.16|10
1646864860000|2022-03-09 22:27:40|14588.13|14468.13|14588.01|14468.01|14588.13|14468.13|14587.8|14467.8|7
1646864870000|2022-03-09 22:27:50|14587.94|14467.94|14586.89|14466.89|14587.98|14467.98|14586.89|14466.89|10
1646864880000|2022-03-09 22:28:00|14586.42|14466.42|14584.69|14464.69|14586.45|14466.45|14584.69|14464.69|10
1646864890000|2022-03-09 22:28:10|14584.77|14464.77|14592.2|14472.2|14592.2|14472.2|14584.77|14464.77|10
1646864900000|2022-03-09 22:28:20|14593.18|14473.18|14593.16|14473.16|14593.18|14473.18|14592.79|14472.79|10
1646864910000|2022-03-09 22:28:30|14593.25|14473.25|14592.89|14472.89|14594.2|14474.2|14592.89|14472.89|9
1646864920000|2022-03-09 22:28:40|14593.13|14473.13|14592.33|14472.33|14593.29|14473.29|14592.33|14472.33|10
1646864930000|2022-03-09 22:28:50|14592.59|14472.59|14593.88|14473.88|14593.99|14473.99|14592.11|14472.11|8
1646864940000|2022-03-09 22:29:00|14593.59|14473.59|14595.32|14475.32|14595.32|14475.32|14593.59|14473.59|9
1646864950000|2022-03-09 22:29:10|14595.35|14475.35|14593.8|14473.8|14595.35|14475.35|14593.64|14473.64|10
1646864960000|2022-03-09 22:29:20|14593.7|14473.7|14593.66|14473.66|14593.84|14473.84|14593.56|14473.56|7
1646864970000|2022-03-09 22:29:30|14594.28|14474.28|14594.29|14474.29|14594.32|14474.32|14593.77|14473.77|8
1646864980000|2022-03-09 22:29:40|14594.26|14474.26|14594.8|14474.8|14595.29|14475.29|14594.26|14474.26|10
1646864990000|2022-03-09 22:29:50|14594.81|14474.81|14595.46|14475.46|14595.46|14475.46|14594.81|14474.81|9
1646865000000|2022-03-09 22:30:00|14595.33|14475.33|14596.19|14476.19|14596.19|14476.19|14595.23|14475.23|8
1646865010000|2022-03-09 22:30:10|14596.37|14476.37|14596.13|14476.13|14596.58|14476.58|14596.08|14476.08|10
1646865020000|2022-03-09 22:30:20|14595.91|14475.91|14595.6|14475.6|14595.92|14475.92|14595.59|14475.59|7
1646865030000|2022-03-09 22:30:30|14595.61|14475.61|14596.2|14476.2|14596.2|14476.2|14595.61|14475.61|10
1646865040000|2022-03-09 22:30:40|14596.05|14476.05|14595.75|14475.75|14596.05|14476.05|14595.32|14475.32|5
1646865050000|2022-03-09 22:30:50|14595.9|14475.9|14596.91|14476.91|14596.91|14476.91|14595.74|14475.74|8
1646865060000|2022-03-09 22:31:00|14597.05|14477.05|14598.23|14478.23|14598.23|14478.23|14597.05|14477.05|10
1646865070000|2022-03-09 22:31:10|14597.96|14477.96|14598.09|14478.09|14598.09|14478.09|14597.36|14477.36|10
1646865080000|2022-03-09 22:31:20|14598.98|14478.98|14599.65|14479.65|14599.7|14479.7|14598.98|14478.98|10
1646865090000|2022-03-09 22:31:30|14599.64|14479.64|14599.3|14479.3|14599.64|14479.64|14599.29|14479.29|8
1646865100000|2022-03-09 22:31:40|14599.12|14479.12|14598.5|14478.5|14599.28|14479.28|14598.17|14478.17|8
1646865110000|2022-03-09 22:31:50|14598.52|14478.52|14599.62|14479.62|14599.62|14479.62|14598.52|14478.52|8
1646865120000|2022-03-09 22:32:00|14599.72|14479.72|14600.58|14480.58|14600.58|14480.58|14599.72|14479.72|10
1646865130000|2022-03-09 22:32:10|14600.71|14480.71|14605.53|14485.53|14605.53|14485.53|14600.71|14480.71|10
1646865140000|2022-03-09 22:32:20|14605.65|14485.65|14608.33|14488.33|14608.33|14488.33|14605.65|14485.65|9
1646865150000|2022-03-09 22:32:30|14608.05|14488.05|14607.46|14487.46|14608.05|14488.05|14606.43|14486.43|10
1646865160000|2022-03-09 22:32:40|14607.92|14487.92|14608.75|14488.75|14608.75|14488.75|14607.92|14487.92|10
1646865170000|2022-03-09 22:32:50|14608.52|14488.52|14610.33|14490.33|14610.33|14490.33|14608.41|14488.41|9
1646865180000|2022-03-09 22:33:00|14611.01|14491.01|14613.77|14493.77|14613.77|14493.77|14611.01|14491.01|9
1646865190000|2022-03-09 22:33:10|14613.83|14493.83|14614.67|14494.67|14614.67|14494.67|14613.83|14493.83|10
1646865200000|2022-03-09 22:33:20|14614.62|14494.62|14616.85|14496.85|14616.85|14496.85|14614.62|14494.62|10
1646865210000|2022-03-09 22:33:30|14616.88|14496.88|14617.74|14497.74|14617.74|14497.74|14616.88|14496.88|7
1646865220000|2022-03-09 22:33:40|14617.64|14497.64|14617.54|14497.54|14617.64|14497.64|14617.3|14497.3|9
1646865230000|2022-03-09 22:33:50|14617.51|14497.51|14618.84|14498.84|14618.97|14498.97|14617.51|14497.51|8
1646865240000|2022-03-09 22:34:00|14618.98|14498.98|14620.13|14500.13|14620.13|14500.13|14618.8|14498.8|9
1646865250000|2022-03-09 22:34:10|14620.21|14500.21|14621.07|14501.07|14621.19|14501.19|14620.08|14500.08|10
1646865260000|2022-03-09 22:34:20|14621.2|14501.2|14621.88|14501.88|14621.88|14501.88|14621.2|14501.2|9
1646865270000|2022-03-09 22:34:30|14621.95|14501.95|14623.45|14503.45|14623.45|14503.45|14621.88|14501.88|7
1646865280000|2022-03-09 22:34:40|14623.74|14503.74|14623.53|14503.53|14624.44|14504.44|14623.53|14503.53|10
1646865290000|2022-03-09 22:34:50|14623.51|14503.51|14623.47|14503.47|14623.66|14503.66|14623.33|14503.33|9
1646865300000|2022-03-09 22:35:00|14622.21|14502.21|14624.4|14504.4|14624.4|14504.4|14622.21|14502.21|9
1646865310000|2022-03-09 22:35:10|14624.42|14504.42|14624.28|14504.28|14624.42|14504.42|14624.09|14504.09|10
1646865320000|2022-03-09 22:35:20|14624.37|14504.37|14624.22|14504.22|14624.71|14504.71|14624.18|14504.18|10
1646865330000|2022-03-09 22:35:30|14624.05|14504.05|14623.97|14503.97|14624.14|14504.14|14623.69|14503.69|10
1646865340000|2022-03-09 22:35:40|14624.19|14504.19|14625.77|14505.77|14625.77|14505.77|14624.07|14504.07|9
1646865350000|2022-03-09 22:35:50|14625.79|14505.79|14623.34|14503.34|14625.79|14505.79|14623.19|14503.19|7
1646865360000|2022-03-09 22:36:00|14623.35|14503.35|14623.86|14503.86|14623.86|14503.86|14622.79|14502.79|9
1646865370000|2022-03-09 22:36:10|14623.03|14503.03|14626.01|14506.01|14626.18|14506.18|14623.03|14503.03|10
1646865380000|2022-03-09 22:36:20|14626.03|14506.03|14626.54|14506.54|14626.87|14506.87|14626.03|14506.03|10
1646865390000|2022-03-09 22:36:30|14626.97|14506.97|14627.29|14507.29|14627.91|14507.91|14626.64|14506.64|10
1646865400000|2022-03-09 22:36:40|14627.41|14507.41|14627.98|14507.98|14627.98|14507.98|14626.76|14506.76|10
1646865410000|2022-03-09 22:36:50|14627.68|14507.68|14627.57|14507.57|14627.68|14507.68|14627.28|14507.28|9
1646865420000|2022-03-09 22:37:00|14627.58|14507.58|14626.59|14506.59|14627.58|14507.58|14626.59|14506.59|10
1646865430000|2022-03-09 22:37:10|14626.4|14506.4|14625.96|14505.96|14626.4|14506.4|14625.81|14505.81|10
1646865440000|2022-03-09 22:37:20|14625.86|14505.86|14626.32|14506.32|14627.28|14507.28|14625.86|14505.86|10
1646865450000|2022-03-09 22:37:30|14626.24|14506.24|14625.13|14505.13|14626.24|14506.24|14625.05|14505.05|9
1646865460000|2022-03-09 22:37:40|14625.17|14505.17|14624.18|14504.18|14625.37|14505.37|14623.99|14503.99|10
1646865470000|2022-03-09 22:37:50|14624.14|14504.14|14624.34|14504.34|14624.76|14504.76|14623.94|14503.94|8
1646865480000|2022-03-09 22:38:00|14624.06|14504.06|14623.7|14503.7|14624.06|14504.06|14623.28|14503.28|10
1646865490000|2022-03-09 22:38:10|14622.66|14502.66|14618.95|14498.95|14622.66|14502.66|14618.95|14498.95|9
1646865500000|2022-03-09 22:38:20|14619.32|14499.32|14618.74|14498.74|14619.32|14499.32|14618.67|14498.67|10
1646865510000|2022-03-09 22:38:30|14618.62|14498.62|14618.24|14498.24|14618.99|14498.99|14618.23|14498.23|9
1646865520000|2022-03-09 22:38:40|14618.15|14498.15|14614.9|14494.9|14618.33|14498.33|14614.9|14494.9|10
1646865530000|2022-03-09 22:38:50|14611.97|14491.97|14608.17|14488.17|14611.97|14491.97|14607.52|14487.52|10
1646865540000|2022-03-09 22:39:00|14608.69|14488.69|14605.59|14485.59|14608.69|14488.69|14605.59|14485.59|9
1646865550000|2022-03-09 22:39:10|14605.48|14485.48|14605.25|14485.25|14606.4|14486.4|14605.25|14485.25|5
1646865560000|2022-03-09 22:39:20|14605.05|14485.05|14602.13|14482.13|14605.05|14485.05|14602.13|14482.13|8
1646865570000|2022-03-09 22:39:30|14601.88|14481.88|14603.43|14483.43|14603.6|14483.6|14601.88|14481.88|7
1646865580000|2022-03-09 22:39:40|14603.28|14483.28|14603.54|14483.54|14603.54|14483.54|14603.05|14483.05|9
1646865590000|2022-03-09 22:39:50|14603.64|14483.64|14603.54|14483.54|14603.68|14483.68|14603.29|14483.29|6
1646865600000|2022-03-09 22:40:00|14603.33|14483.33|14601.67|14481.67|14603.33|14483.33|14601.56|14481.56|10
1646865610000|2022-03-09 22:40:10|14601.44|14481.44|14599.67|14479.67|14601.82|14481.82|14599.52|14479.52|8
1646865620000|2022-03-09 22:40:20|14598.87|14478.87|14598.55|14478.55|14598.87|14478.87|14598.26|14478.26|9
1646865630000|2022-03-09 22:40:30|14598.6|14478.6|14595.97|14475.97|14598.6|14478.6|14595.97|14475.97|7
1646865640000|2022-03-09 22:40:40|14595.89|14475.89|14592.72|14472.72|14595.89|14475.89|14592.72|14472.72|10
1646865650000|2022-03-09 22:40:50|14592.48|14472.48|14589.31|14469.31|14592.88|14472.88|14589.31|14469.31|10
1646865660000|2022-03-09 22:41:00|14589.08|14469.08|14588.32|14468.32|14589.08|14469.08|14588.32|14468.32|9
1646865670000|2022-03-09 22:41:10|14588.34|14468.34|14587.74|14467.74|14588.58|14468.58|14587.74|14467.74|9
1646865680000|2022-03-09 22:41:20|14587.82|14467.82|14587.59|14467.59|14588.24|14468.24|14587.59|14467.59|9
1646865690000|2022-03-09 22:41:30|14587.87|14467.87|14587.61|14467.61|14587.96|14467.96|14587.31|14467.31|10
1646865700000|2022-03-09 22:41:40|14587.62|14467.62|14585.19|14465.19|14587.62|14467.62|14585.19|14465.19|9
1646865710000|2022-03-09 22:41:50|14585.03|14465.03|14584.78|14464.78|14585.03|14465.03|14584.47|14464.47|8
1646865720000|2022-03-09 22:42:00|14584.73|14464.73|14584.27|14464.27|14584.75|14464.75|14584.27|14464.27|10
1646865730000|2022-03-09 22:42:10|14584.31|14464.31|14582.18|14462.18|14585.79|14465.79|14582.18|14462.18|10
1646865740000|2022-03-09 22:42:20|14581.67|14461.67|14581.71|14461.71|14581.71|14461.71|14580.52|14460.52|10
1646865750000|2022-03-09 22:42:30|14581.32|14461.32|14579.93|14459.93|14581.38|14461.38|14579.93|14459.93|9
1646865760000|2022-03-09 22:42:40|14579.72|14459.72|14577.68|14457.68|14579.72|14459.72|14577.68|14457.68|10
1646865770000|2022-03-09 22:42:50|14576.27|14456.27|14569.88|14449.88|14576.27|14456.27|14569.88|14449.88|10
1646865780000|2022-03-09 22:43:00|14568.47|14448.47|14559.72|14439.72|14568.47|14448.47|14559.72|14439.72|10
1646865790000|2022-03-09 22:43:10|14559.44|14439.44|14554.58|14434.58|14559.44|14439.44|14554.22|14434.22|10
1646865800000|2022-03-09 22:43:20|14553.84|14433.84|14550.01|14430.01|14553.84|14433.84|14548.38|14428.38|10
1646865810000|2022-03-09 22:43:30|14553.47|14433.47|14557.63|14437.63|14557.63|14437.63|14553.47|14433.47|10
1646865820000|2022-03-09 22:43:40|14557.64|14437.64|14557.13|14437.13|14558.74|14438.74|14557.01|14437.01|9
1646865830000|2022-03-09 22:43:50|14556.67|14436.67|14556.79|14436.79|14556.79|14436.79|14556.05|14436.05|6
1646865840000|2022-03-09 22:44:00|14556.93|14436.93|14556.24|14436.24|14557.12|14437.12|14556.14|14436.14|10
1646865850000|2022-03-09 22:44:10|14557.21|14437.21|14559.35|14439.35|14559.35|14439.35|14557.21|14437.21|10
1646865860000|2022-03-09 22:44:20|14559.42|14439.42|14557.79|14437.79|14559.5|14439.5|14557.79|14437.79|9
1646865870000|2022-03-09 22:44:30|14557.73|14437.73|14558.04|14438.04|14558.04|14438.04|14557.15|14437.15|10
1646865880000|2022-03-09 22:44:40|14558.15|14438.15|14559.57|14439.57|14559.92|14439.92|14558.09|14438.09|10
1646865890000|2022-03-09 22:44:50|14559.23|14439.23|14558.99|14438.99|14559.23|14439.23|14558.69|14438.69|10
1646865900000|2022-03-09 22:45:00|14558.75|14438.75|14558.52|14438.52|14558.75|14438.75|14557.53|14437.53|9
1646865910000|2022-03-09 22:45:10|14558.81|14438.81|14558.57|14438.57|14559.66|14439.66|14558.57|14438.57|8
1646865920000|2022-03-09 22:45:20|14558.67|14438.67|14558.89|14438.89|14558.89|14438.89|14558.12|14438.12|9
1646865930000|2022-03-09 22:45:30|14558.7|14438.7|14558.61|14438.61|14558.91|14438.91|14558.28|14438.28|10
1646865940000|2022-03-09 22:45:40|14558.8|14438.8|14559.25|14439.25|14559.25|14439.25|14558.8|14438.8|8
1646865950000|2022-03-09 22:45:50|14559.27|14439.27|14560.78|14440.78|14560.78|14440.78|14559.22|14439.22|9
1646865960000|2022-03-09 22:46:00|14561.1|14441.1|14561.86|14441.86|14561.86|14441.86|14561.07|14441.07|8
1646865970000|2022-03-09 22:46:10|14561.84|14441.84|14562.41|14442.41|14562.42|14442.42|14561.65|14441.65|9
1646865980000|2022-03-09 22:46:20|14562.23|14442.23|14559.62|14439.62|14562.23|14442.23|14559.62|14439.62|10
1646865990000|2022-03-09 22:46:30|14559.4|14439.4|14558.76|14438.76|14560.04|14440.04|14558.76|14438.76|10
1646866000000|2022-03-09 22:46:40|14557.7|14437.7|14553.64|14433.64|14557.7|14437.7|14553.64|14433.64|9
1646866010000|2022-03-09 22:46:50|14553.52|14433.52|14553.16|14433.16|14553.76|14433.76|14552.81|14432.81|10
1646866020000|2022-03-09 22:47:00|14553.15|14433.15|14552.83|14432.83|14553.42|14433.42|14552.7|14432.7|9
1646866030000|2022-03-09 22:47:10|14552.7|14432.7|14552.62|14432.62|14552.7|14432.7|14552.22|14432.22|6
1646866040000|2022-03-09 22:47:20|14552.3|14432.3|14551.57|14431.57|14552.3|14432.3|14551.57|14431.57|10
1646866050000|2022-03-09 22:47:30|14551.27|14431.27|14551.3|14431.3|14551.46|14431.46|14551.08|14431.08|10
1646866060000|2022-03-09 22:47:40|14551|14431|14549.76|14429.76|14551|14431|14549.69|14429.69|10
1646866070000|2022-03-09 22:47:50|14549.66|14429.66|14548.92|14428.92|14549.66|14429.66|14548.92|14428.92|8
1646866080000|2022-03-09 22:48:00|14548.8|14428.8|14547.91|14427.91|14549.17|14429.17|14547.91|14427.91|9
1646866090000|2022-03-09 22:48:10|14547.79|14427.79|14548.11|14428.11|14548.49|14428.49|14547.76|14427.76|10
1646866100000|2022-03-09 22:48:20|14547.96|14427.96|14546.77|14426.77|14548.13|14428.13|14546.41|14426.41|9
1646866110000|2022-03-09 22:48:30|14546.65|14426.65|14545.23|14425.23|14547.16|14427.16|14545.15|14425.15|10
1646866120000|2022-03-09 22:48:40|14545.4|14425.4|14544.56|14424.56|14546.05|14426.05|14544.56|14424.56|7
1646866130000|2022-03-09 22:48:50|14544.83|14424.83|14544.11|14424.11|14544.96|14424.96|14543.52|14423.52|10
1646866140000|2022-03-09 22:49:00|14544.07|14424.07|14545.04|14425.04|14545.04|14425.04|14544.04|14424.04|9
1646866150000|2022-03-09 22:49:10|14545.45|14425.45|14546.64|14426.64|14546.64|14426.64|14545.28|14425.28|10
1646866160000|2022-03-09 22:49:20|14547.05|14427.05|14548.1|14428.1|14548.1|14428.1|14547.05|14427.05|9
1646866170000|2022-03-09 22:49:30|14547.97|14427.97|14547.22|14427.22|14548.1|14428.1|14547.22|14427.22|8
1646866180000|2022-03-09 22:49:40|14547.27|14427.27|14546.65|14426.65|14547.31|14427.31|14546.35|14426.35|9
1646866190000|2022-03-09 22:49:50|14546.42|14426.42|14547.07|14427.07|14547.07|14427.07|14546.24|14426.24|10
1646866200000|2022-03-09 22:50:00|14547.13|14427.13|14546.37|14426.37|14547.2|14427.2|14546.1|14426.1|10
1646866210000|2022-03-09 22:50:10|14546.19|14426.19|14546.23|14426.23|14546.59|14426.59|14546.06|14426.06|9
1646866220000|2022-03-09 22:50:20|14546.13|14426.13|14546.52|14426.52|14546.52|14426.52|14545.95|14425.95|10
1646866230000|2022-03-09 22:50:30|14546.57|14426.57|14546.46|14426.46|14548.06|14428.06|14546.46|14426.46|10
1646866240000|2022-03-09 22:50:40|14546.58|14426.58|14547.41|14427.41|14547.75|14427.75|14546.57|14426.57|9
1646866250000|2022-03-09 22:50:50|14547.52|14427.52|14548.62|14428.62|14548.62|14428.62|14547.21|14427.21|10
1646866260000|2022-03-09 22:51:00|14548.5|14428.5|14550.93|14430.93|14550.97|14430.97|14548.5|14428.5|10
1646866270000|2022-03-09 22:51:10|14551.36|14431.36|14554.23|14434.23|14554.23|14434.23|14551.04|14431.04|10
1646866280000|2022-03-09 22:51:20|14552.82|14432.82|14551.9|14431.9|14553.08|14433.08|14551.9|14431.9|9
1646866290000|2022-03-09 22:51:30|14551.88|14431.88|14550.26|14430.26|14552|14432|14550.26|14430.26|10
1646866300000|2022-03-09 22:51:40|14550.18|14430.18|14545.52|14425.52|14550.18|14430.18|14545.52|14425.52|10
1646866310000|2022-03-09 22:51:50|14545.18|14425.18|14544.4|14424.4|14545.4|14425.4|14544.3|14424.3|9
1646866320000|2022-03-09 22:52:00|14544.92|14424.92|14544.55|14424.55|14544.96|14424.96|14544.51|14424.51|8
1646866330000|2022-03-09 22:52:10|14544.69|14424.69|14547.45|14427.45|14547.76|14427.76|14544.69|14424.69|8
1646866340000|2022-03-09 22:52:20|14547.51|14427.51|14551.01|14431.01|14551.01|14431.01|14547.51|14427.51|10
1646866350000|2022-03-09 22:52:30|14551.71|14431.71|14553.58|14433.58|14553.65|14433.65|14551.71|14431.71|10
1646866360000|2022-03-09 22:52:40|14553.43|14433.43|14554.51|14434.51|14554.51|14434.51|14553.43|14433.43|9
1646866370000|2022-03-09 22:52:50|14554.49|14434.49|14554.45|14434.45|14554.62|14434.62|14554.29|14434.29|10
1646866380000|2022-03-09 22:53:00|14554.92|14434.92|14554.17|14434.17|14554.92|14434.92|14553.94|14433.94|8
1646866390000|2022-03-09 22:53:10|14554.14|14434.14|14551.71|14431.71|14554.14|14434.14|14551.71|14431.71|8
1646866400000|2022-03-09 22:53:20|14551.98|14431.98|14553.18|14433.18|14553.18|14433.18|14551.98|14431.98|9
1646866410000|2022-03-09 22:53:30|14553.19|14433.19|14552.53|14432.53|14553.93|14433.93|14552.53|14432.53|9
1646866420000|2022-03-09 22:53:40|14552.72|14432.72|14552.71|14432.71|14552.88|14432.88|14552.26|14432.26|9
1646866430000|2022-03-09 22:53:50|14552.93|14432.93|14552.07|14432.07|14552.96|14432.96|14552.07|14432.07|9
1646866440000|2022-03-09 22:54:00|14552.09|14432.09|14555.27|14435.27|14555.27|14435.27|14552.09|14432.09|8
1646866450000|2022-03-09 22:54:10|14555.28|14435.28|14558.96|14438.96|14558.96|14438.96|14555.07|14435.07|7
1646866460000|2022-03-09 22:54:20|14559.21|14439.21|14559.54|14439.54|14559.54|14439.54|14559.1|14439.1|9
1646866470000|2022-03-09 22:54:30|14559.48|14439.48|14558.72|14438.72|14559.48|14439.48|14558.72|14438.72|7
1646866480000|2022-03-09 22:54:40|14558.65|14438.65|14558.68|14438.68|14558.89|14438.89|14558.58|14438.58|6
1646866490000|2022-03-09 22:54:50|14558.67|14438.67|14558.7|14438.7|14558.73|14438.73|14558.44|14438.44|7
1646866500000|2022-03-09 22:55:00|14558.64|14438.64|14558.77|14438.77|14559.24|14439.24|14558.53|14438.53|9
1646866510000|2022-03-09 22:55:10|14558.61|14438.61|14555.63|14435.63|14558.61|14438.61|14555.63|14435.63|10
1646866520000|2022-03-09 22:55:20|14555.5|14435.5|14555.82|14435.82|14555.84|14435.84|14555.29|14435.29|8
1646866530000|2022-03-09 22:55:30|14556.07|14436.07|14556.3|14436.3|14556.8|14436.8|14556.07|14436.07|7
1646866540000|2022-03-09 22:55:40|14556.01|14436.01|14556.53|14436.53|14556.58|14436.58|14555.88|14435.88|10
1646866550000|2022-03-09 22:55:50|14556.14|14436.14|14556.26|14436.26|14556.34|14436.34|14555.99|14435.99|10
1646866560000|2022-03-09 22:56:00|14555.02|14435.02|14554.85|14434.85|14555.33|14435.33|14554.83|14434.83|8
1646866570000|2022-03-09 22:56:10|14554.78|14434.78|14554.59|14434.59|14554.98|14434.98|14553.89|14433.89|9
1646866580000|2022-03-09 22:56:20|14555.42|14435.42|14557.47|14437.47|14557.47|14437.47|14555.42|14435.42|10
1646866590000|2022-03-09 22:56:30|14557.9|14437.9|14560.06|14440.06|14560.78|14440.78|14557.69|14437.69|10
1646866600000|2022-03-09 22:56:40|14559.95|14439.95|14562.03|14442.03|14562.04|14442.04|14559.95|14439.95|8
1646866610000|2022-03-09 22:56:50|14562.18|14442.18|14563.73|14443.73|14563.73|14443.73|14562.18|14442.18|9
1646866620000|2022-03-09 22:57:00|14563.55|14443.55|14561.9|14441.9|14563.69|14443.69|14561.9|14441.9|10
1646866630000|2022-03-09 22:57:10|14561.82|14441.82|14558.97|14438.97|14561.82|14441.82|14558.92|14438.92|10
1646866640000|2022-03-09 22:57:20|14558.95|14438.95|14556.68|14436.68|14558.95|14438.95|14556.32|14436.32|9
1646866650000|2022-03-09 22:57:30|14556.44|14436.44|14557.26|14437.26|14557.26|14437.26|14556.14|14436.14|8
1646866660000|2022-03-09 22:57:40|14557.37|14437.37|14557.15|14437.15|14557.64|14437.64|14556.22|14436.22|9
1646866670000|2022-03-09 22:57:50|14557.06|14437.06|14557.5|14437.5|14557.5|14437.5|14555.84|14435.84|9
1646866680000|2022-03-09 22:58:00|14558.25|14438.25|14560.32|14440.32|14560.33|14440.33|14557.71|14437.71|9
1646866690000|2022-03-09 22:58:10|14560.42|14440.42|14562.43|14442.43|14562.43|14442.43|14560.35|14440.35|9
1646866700000|2022-03-09 22:58:20|14562.52|14442.52|14565.98|14445.98|14565.98|14445.98|14562.52|14442.52|10
1646866710000|2022-03-09 22:58:30|14565.9|14445.9|14565|14445|14565.95|14445.95|14564.32|14444.32|10
1646866720000|2022-03-09 22:58:40|14564.91|14444.91|14567.4|14447.4|14567.45|14447.45|14564.91|14444.91|9
1646866730000|2022-03-09 22:58:50|14567.43|14447.43|14567.22|14447.22|14567.58|14447.58|14567.17|14447.17|9
1646866740000|2022-03-09 22:59:00|14567.45|14447.45|14567.08|14447.08|14567.49|14447.49|14567.08|14447.08|10
1646866750000|2022-03-09 22:59:10|14567.15|14447.15|14568.04|14448.04|14568.04|14448.04|14567.15|14447.15|9
1646866760000|2022-03-09 22:59:20|14568|14448|14568.78|14448.78|14568.84|14448.84|14567.99|14447.99|9
1646866770000|2022-03-09 22:59:30|14568.59|14448.59|14569.87|14449.87|14569.87|14449.87|14568.59|14448.59|8
1646866780000|2022-03-09 22:59:40|14569.94|14449.94|14570.4|14450.4|14570.62|14450.62|14569.94|14449.94|9
1646866790000|2022-03-09 22:59:50|14570.36|14450.36|14570.25|14450.25|14570.36|14450.36|14570.06|14450.06|9
1646866800000|2022-03-09 23:00:00|14570.12|14450.12|14573.82|14453.82|14573.93|14453.93|14570.12|14450.12|9
1646866810000|2022-03-09 23:00:10|14573.85|14453.85|14573.01|14453.01|14574.31|14454.31|14572.83|14452.83|7
1646866820000|2022-03-09 23:00:20|14574.65|14454.65|14574.13|14454.13|14575.28|14455.28|14574.13|14454.13|10
1646866830000|2022-03-09 23:00:30|14573.89|14453.89|14571.81|14451.81|14574.2|14454.2|14571.81|14451.81|9
1646866840000|2022-03-09 23:00:40|14569.69|14449.69|14567.73|14447.73|14569.69|14449.69|14567.73|14447.73|9
1646866850000|2022-03-09 23:00:50|14566.92|14446.92|14566.51|14446.51|14567.06|14447.06|14566.51|14446.51|9
1646866860000|2022-03-09 23:01:00|14568.24|14448.24|14563.9|14443.9|14568.24|14448.24|14563.9|14443.9|10
1646866870000|2022-03-09 23:01:10|14563.46|14443.46|14559.46|14439.46|14563.46|14443.46|14559.46|14439.46|10
1646866880000|2022-03-09 23:01:20|14559.98|14439.98|14557.99|14437.99|14559.98|14439.98|14557.99|14437.99|10
1646866890000|2022-03-09 23:01:30|14558.17|14438.17|14559.97|14439.97|14559.97|14439.97|14558.17|14438.17|9
1646866900000|2022-03-09 23:01:40|14560.93|14440.93|14559.95|14439.95|14560.93|14440.93|14559.41|14439.41|10
1646866910000|2022-03-09 23:01:50|14559.7|14439.7|14559.95|14439.95|14560.08|14440.08|14559.63|14439.63|9
1646866920000|2022-03-09 23:02:00|14559.96|14439.96|14559.63|14439.63|14559.96|14439.96|14559.39|14439.39|10
1646866930000|2022-03-09 23:02:10|14559.92|14439.92|14559.75|14439.75|14559.92|14439.92|14559.43|14439.43|8
1646866940000|2022-03-09 23:02:20|14559.91|14439.91|14559.3|14439.3|14559.91|14439.91|14558.93|14438.93|10
1646866950000|2022-03-09 23:02:30|14559.27|14439.27|14559.09|14439.09|14559.45|14439.45|14558.6|14438.6|9
1646866960000|2022-03-09 23:02:40|14559.46|14439.46|14559.78|14439.78|14560.11|14440.11|14559.46|14439.46|10
1646866970000|2022-03-09 23:02:50|14559.8|14439.8|14560.69|14440.69|14560.69|14440.69|14559.61|14439.61|10
1646866980000|2022-03-09 23:03:00|14560.65|14440.65|14560.16|14440.16|14561.28|14441.28|14560.16|14440.16|9
1646866990000|2022-03-09 23:03:10|14560.01|14440.01|14555.12|14435.12|14560.18|14440.18|14555.12|14435.12|10
1646867000000|2022-03-09 23:03:20|14555.08|14435.08|14552.14|14432.14|14555.08|14435.08|14551.89|14431.89|10
1646867010000|2022-03-09 23:03:30|14551.2|14431.2|14550.15|14430.15|14551.2|14431.2|14549.98|14429.98|9
1646867020000|2022-03-09 23:03:40|14550.21|14430.21|14550.75|14430.75|14550.82|14430.82|14550.21|14430.21|9
1646867030000|2022-03-09 23:03:50|14550.7|14430.7|14550.97|14430.97|14551.16|14431.16|14550.69|14430.69|9
1646867040000|2022-03-09 23:04:00|14550.86|14430.86|14550.69|14430.69|14551.04|14431.04|14550.49|14430.49|10
1646867050000|2022-03-09 23:04:10|14550.25|14430.25|14550.46|14430.46|14550.71|14430.71|14550.25|14430.25|9
1646867060000|2022-03-09 23:04:20|14550.51|14430.51|14550.47|14430.47|14550.66|14430.66|14550.33|14430.33|9
1646867070000|2022-03-09 23:04:30|14550.4|14430.4|14548.84|14428.84|14550.49|14430.49|14548.65|14428.65|10
1646867080000|2022-03-09 23:04:40|14548.43|14428.43|14547.02|14427.02|14548.43|14428.43|14546.92|14426.92|9
1646867090000|2022-03-09 23:04:50|14546.72|14426.72|14551.6|14431.6|14551.6|14431.6|14546.69|14426.69|10
1646867100000|2022-03-09 23:05:00|14551.66|14431.66|14553.95|14433.95|14553.95|14433.95|14551.66|14431.66|9
1646867110000|2022-03-09 23:05:10|14554.09|14434.09|14556.14|14436.14|14556.14|14436.14|14554.09|14434.09|10
1646867120000|2022-03-09 23:05:20|14556.42|14436.42|14557.1|14437.1|14557.1|14437.1|14556.23|14436.23|10
1646867130000|2022-03-09 23:05:30|14557.14|14437.14|14557.11|14437.11|14557.33|14437.33|14557.07|14437.07|8
1646867140000|2022-03-09 23:05:40|14556.99|14436.99|14561.51|14441.51|14561.51|14441.51|14556.95|14436.95|8
1646867150000|2022-03-09 23:05:50|14561.36|14441.36|14563.47|14443.47|14563.47|14443.47|14561.36|14441.36|10
1646867160000|2022-03-09 23:06:00|14563.62|14443.62|14563.67|14443.67|14563.8|14443.8|14563.22|14443.22|8
1646867170000|2022-03-09 23:06:10|14563.62|14443.62|14562.84|14442.84|14563.62|14443.62|14562.77|14442.77|7
1646867180000|2022-03-09 23:06:20|14563.04|14443.04|14564.63|14444.63|14564.63|14444.63|14562.98|14442.98|9
1646867190000|2022-03-09 23:06:30|14564.75|14444.75|14565|14445|14565.05|14445.05|14564.75|14444.75|10
1646867200000|2022-03-09 23:06:40|14566.41|14446.41|14568.05|14448.05|14568.05|14448.05|14566.41|14446.41|9
1646867210000|2022-03-09 23:06:50|14568.2|14448.2|14569.12|14449.12|14569.44|14449.44|14568.2|14448.2|10
1646867220000|2022-03-09 23:07:00|14568.98|14448.98|14570.02|14450.02|14570.19|14450.19|14568.98|14448.98|9
1646867230000|2022-03-09 23:07:10|14570.32|14450.32|14571.49|14451.49|14571.49|14451.49|14570.15|14450.15|10
1646867240000|2022-03-09 23:07:20|14571.65|14451.65|14577.38|14457.38|14577.49|14457.49|14571.65|14451.65|10
1646867250000|2022-03-09 23:07:30|14577.37|14457.37|14578.21|14458.21|14578.32|14458.32|14577.36|14457.36|8
1646867260000|2022-03-09 23:07:40|14578.27|14458.27|14580.43|14460.43|14580.61|14460.61|14578.22|14458.22|8
1646867270000|2022-03-09 23:07:50|14580.58|14460.58|14580.89|14460.89|14580.89|14460.89|14580|14460|10
1646867280000|2022-03-09 23:08:00|14580.47|14460.47|14579.93|14459.93|14580.47|14460.47|14579.43|14459.43|9
1646867290000|2022-03-09 23:08:10|14579.77|14459.77|14581.38|14461.38|14581.38|14461.38|14579.08|14459.08|10
1646867300000|2022-03-09 23:08:20|14581.71|14461.71|14583.18|14463.18|14583.5|14463.5|14581.71|14461.71|9
1646867310000|2022-03-09 23:08:30|14583.4|14463.4|14581.9|14461.9|14583.71|14463.71|14581.9|14461.9|9
1646867320000|2022-03-09 23:08:40|14581.49|14461.49|14581.78|14461.78|14581.89|14461.89|14581.19|14461.19|10
1646867330000|2022-03-09 23:08:50|14581.97|14461.97|14581.69|14461.69|14582.26|14462.26|14581.69|14461.69|10
1646867340000|2022-03-09 23:09:00|14581.34|14461.34|14581.06|14461.06|14581.34|14461.34|14580.78|14460.78|9
1646867350000|2022-03-09 23:09:10|14580.99|14460.99|14582.25|14462.25|14582.25|14462.25|14580.99|14460.99|10
1646867360000|2022-03-09 23:09:20|14582.34|14462.34|14583.34|14463.34|14583.34|14463.34|14582.03|14462.03|10
1646867370000|2022-03-09 23:09:30|14583.43|14463.43|14584.16|14464.16|14585.01|14465.01|14582.67|14462.67|9
1646867380000|2022-03-09 23:09:40|14584.14|14464.14|14585.73|14465.73|14585.98|14465.98|14583.69|14463.69|9
1646867390000|2022-03-09 23:09:50|14585.52|14465.52|14587.06|14467.06|14587.06|14467.06|14584.88|14464.88|10
1646867400000|2022-03-09 23:10:00|14587.36|14467.36|14590.76|14470.76|14590.76|14470.76|14587.36|14467.36|10
1646867410000|2022-03-09 23:10:10|14591.17|14471.17|14591.81|14471.81|14591.81|14471.81|14590.69|14470.69|10
1646867420000|2022-03-09 23:10:20|14591.84|14471.84|14592.25|14472.25|14592.25|14472.25|14591.84|14471.84|8
1646867430000|2022-03-09 23:10:30|14592.79|14472.79|14593.41|14473.41|14593.41|14473.41|14592.2|14472.2|10
1646867440000|2022-03-09 23:10:40|14593.21|14473.21|14594.08|14474.08|14594.08|14474.08|14592.99|14472.99|10
1646867450000|2022-03-09 23:10:50|14594.33|14474.33|14595.94|14475.94|14596.29|14476.29|14594.16|14474.16|9
1646867460000|2022-03-09 23:11:00|14595.9|14475.9|14598.29|14478.29|14598.29|14478.29|14595.9|14475.9|10
1646867470000|2022-03-09 23:11:10|14598.5|14478.5|14598.71|14478.71|14598.93|14478.93|14598.5|14478.5|7
1646867480000|2022-03-09 23:11:20|14598.73|14478.73|14600.15|14480.15|14600.15|14480.15|14598.73|14478.73|9
1646867490000|2022-03-09 23:11:30|14600.75|14480.75|14601.48|14481.48|14601.48|14481.48|14600.75|14480.75|8
1646867500000|2022-03-09 23:11:40|14602.96|14482.96|14603.01|14483.01|14603.07|14483.07|14602.96|14482.96|5
1646867510000|2022-03-09 23:11:50|14602.96|14482.96|14600.32|14480.32|14602.96|14482.96|14599.98|14479.98|10
1646867520000|2022-03-09 23:12:00|14600.3|14480.3|14599.99|14479.99|14600.8|14480.8|14599.48|14479.48|9
1646867530000|2022-03-09 23:12:10|14600.32|14480.32|14599.62|14479.62|14600.32|14480.32|14599.4|14479.4|9
1646867540000|2022-03-09 23:12:20|14599.61|14479.61|14599.1|14479.1|14599.61|14479.61|14599.1|14479.1|8
1646867550000|2022-03-09 23:12:30|14599.28|14479.28|14598.73|14478.73|14599.44|14479.44|14598.35|14478.35|9
1646867560000|2022-03-09 23:12:40|14598.72|14478.72|14598.99|14478.99|14598.99|14478.99|14598.47|14478.47|8
1646867570000|2022-03-09 23:12:50|14598.9|14478.9|14598.96|14478.96|14599.23|14479.23|14598.36|14478.36|8
1646867580000|2022-03-09 23:13:00|14599.16|14479.16|14599.55|14479.55|14599.55|14479.55|14599.14|14479.14|6
1646867590000|2022-03-09 23:13:10|14599.54|14479.54|14599.68|14479.68|14600.13|14480.13|14599.17|14479.17|8
1646867600000|2022-03-09 23:13:20|14599.35|14479.35|14599.88|14479.88|14599.95|14479.95|14599.35|14479.35|10
1646867610000|2022-03-09 23:13:30|14600.59|14480.59|14600.76|14480.76|14600.76|14480.76|14600.11|14480.11|9
1646867620000|2022-03-09 23:13:40|14600.66|14480.66|14601.18|14481.18|14601.18|14481.18|14600.39|14480.39|8
1646867630000|2022-03-09 23:13:50|14601.29|14481.29|14601.21|14481.21|14601.55|14481.55|14601.1|14481.1|6
1646867640000|2022-03-09 23:14:00|14601.34|14481.34|14600.78|14480.78|14601.34|14481.34|14600.73|14480.73|9
1646867650000|2022-03-09 23:14:10|14600.86|14480.86|14604.65|14484.65|14604.65|14484.65|14600.86|14480.86|10
1646867660000|2022-03-09 23:14:20|14607|14487|14608.77|14488.77|14609.17|14489.17|14607|14487|9
1646867670000|2022-03-09 23:14:30|14609.3|14489.3|14611.94|14491.94|14611.94|14491.94|14609.3|14489.3|9
1646867680000|2022-03-09 23:14:40|14612.12|14492.12|14612.69|14492.69|14612.7|14492.7|14612.07|14492.07|9
1646867690000|2022-03-09 23:14:50|14612.51|14492.51|14612.18|14492.18|14612.77|14492.77|14611.92|14491.92|10
1646867700000|2022-03-09 23:15:00|14610.4|14490.4|14609.38|14489.38|14611.5|14491.5|14609.38|14489.38|9
1646867710000|2022-03-09 23:15:10|14609.25|14489.25|14607.49|14487.49|14609.52|14489.52|14607.49|14487.49|6
1646867720000|2022-03-09 23:15:20|14607.57|14487.57|14605.11|14485.11|14607.57|14487.57|14604.89|14484.89|9
1646867730000|2022-03-09 23:15:30|14604.97|14484.97|14602.35|14482.35|14604.97|14484.97|14602.35|14482.35|8
1646867740000|2022-03-09 23:15:40|14602.16|14482.16|14600.31|14480.31|14602.16|14482.16|14600.26|14480.26|10
1646867750000|2022-03-09 23:15:50|14600.19|14480.19|14598.85|14478.85|14600.32|14480.32|14598.85|14478.85|9
1646867760000|2022-03-09 23:16:00|14598.69|14478.69|14595|14475|14598.69|14478.69|14595|14475|9
1646867770000|2022-03-09 23:16:10|14595.16|14475.16|14594.54|14474.54|14595.26|14475.26|14593.76|14473.76|10
1646867780000|2022-03-09 23:16:20|14594.41|14474.41|14596.07|14476.07|14596.11|14476.11|14594.41|14474.41|8
1646868180000|2022-03-09 23:23:00|14591.57|14471.57|14590.97|14470.97|14591.68|14471.68|14590.82|14470.82|7
1646868190000|2022-03-09 23:23:10|14591.31|14471.31|14591.71|14471.71|14591.71|14471.71|14591.29|14471.29|9
1646868200000|2022-03-09 23:23:20|14591.69|14471.69|14590.83|14470.83|14591.69|14471.69|14590.72|14470.72|10
1646868210000|2022-03-09 23:23:30|14591.5|14471.5|14591.39|14471.39|14591.61|14471.61|14591.17|14471.17|9
1646868220000|2022-03-09 23:23:40|14591.41|14471.41|14590.68|14470.68|14591.41|14471.41|14590.5|14470.5|10
1646868230000|2022-03-09 23:23:50|14590.7|14470.7|14590.73|14470.73|14590.75|14470.75|14590.52|14470.52|9
1646868240000|2022-03-09 23:24:00|14590.81|14470.81|14590.28|14470.28|14590.81|14470.81|14590.23|14470.23|9
1646868250000|2022-03-09 23:24:10|14590.46|14470.46|14590.35|14470.35|14590.95|14470.95|14590.22|14470.22|9
1646868260000|2022-03-09 23:24:20|14590.32|14470.32|14590.07|14470.07|14590.32|14470.32|14590.01|14470.01|9
1646868270000|2022-03-09 23:24:30|14590.06|14470.06|14590.63|14470.63|14590.63|14470.63|14589.91|14469.91|8
1646868280000|2022-03-09 23:24:40|14590.72|14470.72|14591.73|14471.73|14591.92|14471.92|14590.61|14470.61|8
1646868290000|2022-03-09 23:24:50|14591.74|14471.74|14589.96|14469.96|14591.85|14471.85|14589.96|14469.96|8
1646868300000|2022-03-09 23:25:00|14590.04|14470.04|14589.89|14469.89|14590.11|14470.11|14589.78|14469.78|9
1646868310000|2022-03-09 23:25:10|14590.17|14470.17|14591.27|14471.27|14591.27|14471.27|14590.09|14470.09|9
1646868320000|2022-03-09 23:25:20|14591.67|14471.67|14591.54|14471.54|14591.67|14471.67|14590.51|14470.51|8
1646868330000|2022-03-09 23:25:30|14591.78|14471.78|14593.27|14473.27|14593.42|14473.42|14591.78|14471.78|10
1646868340000|2022-03-09 23:25:40|14593.44|14473.44|14593.9|14473.9|14594.13|14474.13|14593.41|14473.41|10
1646868350000|2022-03-09 23:25:50|14593.97|14473.97|14594.09|14474.09|14594.09|14474.09|14593.41|14473.41|8
1646868360000|2022-03-09 23:26:00|14593.78|14473.78|14593.6|14473.6|14593.99|14473.99|14593.44|14473.44|9
1646868370000|2022-03-09 23:26:10|14593.37|14473.37|14594.46|14474.46|14594.64|14474.64|14593.37|14473.37|10
1646868380000|2022-03-09 23:26:20|14594.69|14474.69|14593.76|14473.76|14594.91|14474.91|14593.76|14473.76|10
1646868390000|2022-03-09 23:26:30|14593.94|14473.94|14593.47|14473.47|14594.44|14474.44|14593.47|14473.47|8
1646868400000|2022-03-09 23:26:40|14594.65|14474.65|14594.36|14474.36|14594.83|14474.83|14594.08|14474.08|9
1646868410000|2022-03-09 23:26:50|14594.23|14474.23|14594.77|14474.77|14594.88|14474.88|14593.76|14473.76|10
1646868420000|2022-03-09 23:27:00|14594.48|14474.48|14595.04|14475.04|14595.11|14475.11|14594.15|14474.15|10
1646868430000|2022-03-09 23:27:10|14594.78|14474.78|14594.85|14474.85|14595.51|14475.51|14594.57|14474.57|9
1646868440000|2022-03-09 23:27:20|14594.82|14474.82|14595.24|14475.24|14595.24|14475.24|14594.67|14474.67|8
1646868450000|2022-03-09 23:27:30|14595.13|14475.13|14595.84|14475.84|14595.84|14475.84|14594.99|14474.99|9
1646868460000|2022-03-09 23:27:40|14596.03|14476.03|14596.77|14476.77|14596.87|14476.87|14595.93|14475.93|10
1646868470000|2022-03-09 23:27:50|14596.9|14476.9|14597.35|14477.35|14597.35|14477.35|14596.55|14476.55|6
1646868480000|2022-03-09 23:28:00|14597.55|14477.55|14597.88|14477.88|14597.88|14477.88|14597.55|14477.55|8
1646868490000|2022-03-09 23:28:10|14597.81|14477.81|14598.24|14478.24|14598.6|14478.6|14597.81|14477.81|9
1646868500000|2022-03-09 23:28:20|14598.44|14478.44|14597.79|14477.79|14598.52|14478.52|14597.7|14477.7|8
1646868510000|2022-03-09 23:28:30|14597.9|14477.9|14599.4|14479.4|14599.41|14479.41|14597.9|14477.9|10
1646868520000|2022-03-09 23:28:40|14599.64|14479.64|14601.36|14481.36|14601.47|14481.47|14599.64|14479.64|8
1646868530000|2022-03-09 23:28:50|14601.77|14481.77|14602.21|14482.21|14602.21|14482.21|14600.42|14480.42|9
1646868540000|2022-03-09 23:29:00|14602.32|14482.32|14603.49|14483.49|14603.49|14483.49|14602.32|14482.32|6
1646868550000|2022-03-09 23:29:10|14603.53|14483.53|14606.23|14486.23|14606.23|14486.23|14603.53|14483.53|9
1646868560000|2022-03-09 23:29:20|14606.65|14486.65|14608.85|14488.85|14608.91|14488.91|14606.6|14486.6|10
1646868570000|2022-03-09 23:29:30|14609.16|14489.16|14611.22|14491.22|14611.22|14491.22|14609.16|14489.16|9
1646868580000|2022-03-09 23:29:40|14611.55|14491.55|14613.4|14493.4|14613.73|14493.73|14611.55|14491.55|10
1646868590000|2022-03-09 23:29:50|14613.09|14493.09|14614.48|14494.48|14614.48|14494.48|14612.56|14492.56|10
1646868600000|2022-03-09 23:30:00|14614.61|14494.61|14616.59|14496.59|14616.59|14496.59|14614.61|14494.61|7
1646868610000|2022-03-09 23:30:10|14616.78|14496.78|14622.08|14502.08|14622.08|14502.08|14616.78|14496.78|10
1646868620000|2022-03-09 23:30:20|14622.83|14502.83|14625.63|14505.63|14626.5|14506.5|14622.83|14502.83|10
1646868630000|2022-03-09 23:30:30|14625.74|14505.74|14626.67|14506.67|14627.2|14507.2|14625.74|14505.74|10
1646868640000|2022-03-09 23:30:40|14627.55|14507.55|14627.42|14507.42|14627.7|14507.7|14627.41|14507.41|9
1646868650000|2022-03-09 23:30:50|14627.46|14507.46|14628.59|14508.59|14628.59|14508.59|14627.46|14507.46|9
1646868660000|2022-03-09 23:31:00|14628.58|14508.58|14629.95|14509.95|14630.06|14510.06|14628.58|14508.58|9
1646868670000|2022-03-09 23:31:10|14629.76|14509.76|14630.61|14510.61|14630.61|14510.61|14629.02|14509.02|10
1646868680000|2022-03-09 23:31:20|14631.37|14511.37|14632.05|14512.05|14632.19|14512.19|14631.3|14511.3|9
1646868690000|2022-03-09 23:31:30|14632.08|14512.08|14632.97|14512.97|14633.13|14513.13|14632.08|14512.08|10
1646868700000|2022-03-09 23:31:40|14633.07|14513.07|14632.5|14512.5|14633.65|14513.65|14632.5|14512.5|10
1646868710000|2022-03-09 23:31:50|14632.42|14512.42|14642.63|14522.63|14642.63|14522.63|14632.42|14512.42|9
1646868720000|2022-03-09 23:32:00|14642.51|14522.51|14644.23|14524.23|14644.23|14524.23|14642.51|14522.51|10
1646868730000|2022-03-09 23:32:10|14644.78|14524.78|14643.83|14523.83|14645.06|14525.06|14643.83|14523.83|10
1646868740000|2022-03-09 23:32:20|14643.79|14523.79|14644.2|14524.2|14644.2|14524.2|14643.18|14523.18|10
1646868750000|2022-03-09 23:32:30|14644.19|14524.19|14643.1|14523.1|14644.29|14524.29|14643.1|14523.1|10
1646868760000|2022-03-09 23:32:40|14643.09|14523.09|14643.25|14523.25|14643.46|14523.46|14643.09|14523.09|8
1646868770000|2022-03-09 23:32:50|14643.34|14523.34|14642.72|14522.72|14643.34|14523.34|14642.72|14522.72|9
1646868780000|2022-03-09 23:33:00|14642.56|14522.56|14643.07|14523.07|14643.3|14523.3|14642.56|14522.56|10
1646868790000|2022-03-09 23:33:10|14643.29|14523.29|14642|14522|14643.29|14523.29|14641.81|14521.81|9
1646868800000|2022-03-09 23:33:20|14641.75|14521.75|14642.24|14522.24|14642.24|14522.24|14641.6|14521.6|8
1646868810000|2022-03-09 23:33:30|14642.01|14522.01|14642.05|14522.05|14642.06|14522.06|14641.76|14521.76|9
1646868820000|2022-03-09 23:33:40|14641.81|14521.81|14641.9|14521.9|14641.91|14521.91|14641.49|14521.49|10
1646868830000|2022-03-09 23:33:50|14641.77|14521.77|14642.17|14522.17|14642.33|14522.33|14641.57|14521.57|10
1646868840000|2022-03-09 23:34:00|14642.08|14522.08|14642.25|14522.25|14642.5|14522.5|14642.08|14522.08|9
1646868850000|2022-03-09 23:34:10|14642.26|14522.26|14641.2|14521.2|14642.26|14522.26|14641.01|14521.01|8
1646868860000|2022-03-09 23:34:20|14641.22|14521.22|14642.37|14522.37|14642.37|14522.37|14641.22|14521.22|9
1646868870000|2022-03-09 23:34:30|14642.23|14522.23|14643.58|14523.58|14643.58|14523.58|14642.23|14522.23|9
1646868880000|2022-03-09 23:34:40|14643.46|14523.46|14647.07|14527.07|14647.07|14527.07|14643.46|14523.46|10
1646868890000|2022-03-09 23:34:50|14649.07|14529.07|14655.49|14535.49|14655.49|14535.49|14648.45|14528.45|10
1646868900000|2022-03-09 23:35:00|14655.23|14535.23|14662.68|14542.68|14662.68|14542.68|14655.23|14535.23|10
1646868910000|2022-03-09 23:35:10|14661.9|14541.9|14663|14543|14663.12|14543.12|14661.73|14541.73|10
1646868920000|2022-03-09 23:35:20|14662.96|14542.96|14664.82|14544.82|14664.82|14544.82|14662.96|14542.96|10
1646868930000|2022-03-09 23:35:30|14664.62|14544.62|14664.69|14544.69|14666|14546|14664.31|14544.31|9
1646868940000|2022-03-09 23:35:40|14664.82|14544.82|14664.11|14544.11|14664.82|14544.82|14663.86|14543.86|10
1646868950000|2022-03-09 23:35:50|14663.18|14543.18|14661.68|14541.68|14663.19|14543.19|14661.68|14541.68|10
1646868960000|2022-03-09 23:36:00|14661.36|14541.36|14659.45|14539.45|14661.36|14541.36|14659.22|14539.22|10
1646868970000|2022-03-09 23:36:10|14659.39|14539.39|14659.23|14539.23|14659.46|14539.46|14659.16|14539.16|10
1646868980000|2022-03-09 23:36:20|14659.37|14539.37|14659.97|14539.97|14659.97|14539.97|14658.63|14538.63|10
1646868990000|2022-03-09 23:36:30|14659.61|14539.61|14661.51|14541.51|14661.51|14541.51|14659.61|14539.61|10
1646869000000|2022-03-09 23:36:40|14661.05|14541.05|14662.71|14542.71|14662.71|14542.71|14661.05|14541.05|9
1646869010000|2022-03-09 23:36:50|14664.65|14544.65|14665.01|14545.01|14665.15|14545.15|14664.64|14544.64|9
1646869020000|2022-03-09 23:37:00|14665.05|14545.05|14664.79|14544.79|14665.05|14545.05|14664.43|14544.43|10
1646869030000|2022-03-09 23:37:10|14664.89|14544.89|14666.37|14546.37|14666.49|14546.49|14664.89|14544.89|10
1646869040000|2022-03-09 23:37:20|14666.4|14546.4|14663.98|14543.98|14666.4|14546.4|14663.98|14543.98|9
1646869050000|2022-03-09 23:37:30|14663.92|14543.92|14663.97|14543.97|14664.05|14544.05|14663.53|14543.53|9
1646869060000|2022-03-09 23:37:40|14663.92|14543.92|14661.52|14541.52|14663.92|14543.92|14661.38|14541.38|10
1646869070000|2022-03-09 23:37:50|14661.23|14541.23|14661.14|14541.14|14661.36|14541.36|14660.54|14540.54|10
1646869080000|2022-03-09 23:38:00|14660.89|14540.89|14660.93|14540.93|14661.11|14541.11|14660.89|14540.89|9
1646869090000|2022-03-09 23:38:10|14660.95|14540.95|14659.45|14539.45|14661|14541|14659.45|14539.45|8
1646869100000|2022-03-09 23:38:20|14659.04|14539.04|14657.59|14537.59|14659.04|14539.04|14657.44|14537.44|10
1646869110000|2022-03-09 23:38:30|14654.16|14534.16|14661.15|14541.15|14661.15|14541.15|14653.36|14533.36|10
1646869120000|2022-03-09 23:38:40|14661.42|14541.42|14662.95|14542.95|14662.95|14542.95|14661.42|14541.42|9
1646869130000|2022-03-09 23:38:50|14662.87|14542.87|14661.61|14541.61|14663.78|14543.78|14661.61|14541.61|10
1646869140000|2022-03-09 23:39:00|14661.13|14541.13|14659.9|14539.9|14661.13|14541.13|14659.84|14539.84|9
1646869150000|2022-03-09 23:39:10|14659.96|14539.96|14658.7|14538.7|14659.96|14539.96|14658.7|14538.7|9
1646869160000|2022-03-09 23:39:20|14658.68|14538.68|14658.39|14538.39|14658.68|14538.68|14657.76|14537.76|8
1646869170000|2022-03-09 23:39:30|14658.65|14538.65|14658.11|14538.11|14658.79|14538.79|14658.11|14538.11|8
1646869180000|2022-03-09 23:39:40|14658.21|14538.21|14657.14|14537.14|14658.21|14538.21|14656.99|14536.99|10
1646869190000|2022-03-09 23:39:50|14657.15|14537.15|14655.22|14535.22|14657.15|14537.15|14655.22|14535.22|10
1646869200000|2022-03-09 23:40:00|14654.96|14534.96|14653.74|14533.74|14655.03|14535.03|14653.7|14533.7|10
1646869210000|2022-03-09 23:40:10|14653.72|14533.72|14652.83|14532.83|14653.73|14533.73|14652.8|14532.8|9
1646869220000|2022-03-09 23:40:20|14652.57|14532.57|14650.62|14530.62|14652.57|14532.57|14650.59|14530.59|9
1646869230000|2022-03-09 23:40:30|14650.82|14530.82|14646.04|14526.04|14651.6|14531.6|14646.04|14526.04|10
1646869240000|2022-03-09 23:40:40|14644.85|14524.85|14640.59|14520.59|14644.85|14524.85|14640.59|14520.59|8
1646869250000|2022-03-09 23:40:50|14640.72|14520.72|14638.62|14518.62|14640.72|14520.72|14638.62|14518.62|9
1646869260000|2022-03-09 23:41:00|14638.57|14518.57|14634.98|14514.98|14638.86|14518.86|14634.98|14514.98|10
1646869270000|2022-03-09 23:41:10|14634.61|14514.61|14631.17|14511.17|14634.61|14514.61|14631.17|14511.17|10
1646869280000|2022-03-09 23:41:20|14630.43|14510.43|14629.42|14509.42|14630.43|14510.43|14629.17|14509.17|10
1646869290000|2022-03-09 23:41:30|14629.41|14509.41|14630.44|14510.44|14630.54|14510.54|14629.34|14509.34|10
1646869300000|2022-03-09 23:41:40|14630.54|14510.54|14631.04|14511.04|14631.04|14511.04|14630.2|14510.2|10
1646869310000|2022-03-09 23:41:50|14631.07|14511.07|14631.31|14511.31|14631.48|14511.48|14631.07|14511.07|9
1646869320000|2022-03-09 23:42:00|14631.33|14511.33|14631.63|14511.63|14631.86|14511.86|14631.33|14511.33|8
1646869330000|2022-03-09 23:42:10|14631.72|14511.72|14632.32|14512.32|14632.32|14512.32|14631.72|14511.72|8
1646869340000|2022-03-09 23:42:20|14632.26|14512.26|14633.53|14513.53|14633.83|14513.83|14632.26|14512.26|10
1646869350000|2022-03-09 23:42:30|14633.43|14513.43|14635.82|14515.82|14636.09|14516.09|14633.43|14513.43|10
1646869360000|2022-03-09 23:42:40|14635.42|14515.42|14635.46|14515.46|14636.1|14516.1|14635.21|14515.21|10
1646869370000|2022-03-09 23:42:50|14635.97|14515.97|14636.5|14516.5|14636.5|14516.5|14635.92|14515.92|8
1646869380000|2022-03-09 23:43:00|14636.57|14516.57|14636.77|14516.77|14637.24|14517.24|14636.57|14516.57|9
1646869390000|2022-03-09 23:43:10|14636.98|14516.98|14638.66|14518.66|14638.66|14518.66|14636.98|14516.98|10
1646869400000|2022-03-09 23:43:20|14638.78|14518.78|14639.2|14519.2|14639.61|14519.61|14638.78|14518.78|8
1646869410000|2022-03-09 23:43:30|14639.25|14519.25|14639.53|14519.53|14640.03|14520.03|14639.25|14519.25|10
1646869420000|2022-03-09 23:43:40|14639.41|14519.41|14640.81|14520.81|14640.88|14520.88|14639.32|14519.32|10
1646869430000|2022-03-09 23:43:50|14640.95|14520.95|14640.43|14520.43|14641.22|14521.22|14640.36|14520.36|10
1646869440000|2022-03-09 23:44:00|14640.96|14520.96|14642.12|14522.12|14642.12|14522.12|14640.66|14520.66|9
1646869450000|2022-03-09 23:44:10|14642.17|14522.17|14642.9|14522.9|14642.91|14522.91|14642.17|14522.17|9
1646869460000|2022-03-09 23:44:20|14643.06|14523.06|14643.6|14523.6|14643.6|14523.6|14642.8|14522.8|9
1646869470000|2022-03-09 23:44:30|14643.64|14523.64|14643.74|14523.74|14643.74|14523.74|14643.28|14523.28|8
1646869480000|2022-03-09 23:44:40|14643.65|14523.65|14644.31|14524.31|14644.47|14524.47|14643.65|14523.65|10
1646869490000|2022-03-09 23:44:50|14643.94|14523.94|14643.83|14523.83|14644.3|14524.3|14643.39|14523.39|10
1646869500000|2022-03-09 23:45:00|14643.36|14523.36|14644.26|14524.26|14644.26|14524.26|14643.36|14523.36|9
1646869510000|2022-03-09 23:45:10|14644.61|14524.61|14654.93|14534.93|14654.93|14534.93|14644.61|14524.61|10
1646869520000|2022-03-09 23:45:20|14656.12|14536.12|14660.25|14540.25|14660.97|14540.97|14656.12|14536.12|10
1646869530000|2022-03-09 23:45:30|14660.11|14540.11|14659.32|14539.32|14661.87|14541.87|14659.32|14539.32|8
1646869540000|2022-03-09 23:45:40|14658.66|14538.66|14657.6|14537.6|14659.86|14539.86|14657.6|14537.6|10
1646869550000|2022-03-09 23:45:50|14657.34|14537.34|14656.86|14536.86|14657.34|14537.34|14656.57|14536.57|10
1646869560000|2022-03-09 23:46:00|14656.92|14536.92|14657.14|14537.14|14657.38|14537.38|14656.73|14536.73|10
1646869570000|2022-03-09 23:46:10|14657.31|14537.31|14656.4|14536.4|14657.56|14537.56|14656.4|14536.4|10
1646869580000|2022-03-09 23:46:20|14656.42|14536.42|14656.44|14536.44|14656.69|14536.69|14656.34|14536.34|9
1646869590000|2022-03-09 23:46:30|14656.24|14536.24|14658.49|14538.49|14658.49|14538.49|14656.01|14536.01|9
1646869600000|2022-03-09 23:46:40|14658.63|14538.63|14658.67|14538.67|14659.04|14539.04|14658.41|14538.41|9
1646869610000|2022-03-09 23:46:50|14658.43|14538.43|14653.38|14533.38|14658.43|14538.43|14653.38|14533.38|6
1646869620000|2022-03-09 23:47:00|14653.28|14533.28|14650.69|14530.69|14653.66|14533.66|14650.69|14530.69|10
1646869630000|2022-03-09 23:47:10|14650.67|14530.67|14649.16|14529.16|14650.67|14530.67|14649.16|14529.16|6
1646869640000|2022-03-09 23:47:20|14648.92|14528.92|14648.32|14528.32|14648.92|14528.92|14648.32|14528.32|8
1646869650000|2022-03-09 23:47:30|14648.38|14528.38|14646.32|14526.32|14649.01|14529.01|14646.32|14526.32|9
1646869660000|2022-03-09 23:47:40|14646.38|14526.38|14646.31|14526.31|14646.45|14526.45|14645.83|14525.83|10
1646869670000|2022-03-09 23:47:50|14646.27|14526.27|14645.5|14525.5|14646.27|14526.27|14644.67|14524.67|9
1646869680000|2022-03-09 23:48:00|14645.69|14525.69|14647.85|14527.85|14647.85|14527.85|14645.69|14525.69|10
1646869690000|2022-03-09 23:48:10|14648.61|14528.61|14648.63|14528.63|14648.88|14528.88|14648.52|14528.52|10
1646869700000|2022-03-09 23:48:20|14648.64|14528.64|14649.46|14529.46|14649.78|14529.78|14648.64|14528.64|10
1646869710000|2022-03-09 23:48:30|14649.26|14529.26|14648.14|14528.14|14649.8|14529.8|14648.14|14528.14|9
1646869720000|2022-03-09 23:48:40|14648.13|14528.13|14648.63|14528.63|14648.65|14528.65|14648.13|14528.13|8
1646869730000|2022-03-09 23:48:50|14648.55|14528.55|14648.02|14528.02|14648.55|14528.55|14648.02|14528.02|9
1646869740000|2022-03-09 23:49:00|14648.29|14528.29|14648.44|14528.44|14648.44|14528.44|14648.08|14528.08|8
1646869750000|2022-03-09 23:49:10|14648.48|14528.48|14648.47|14528.47|14648.66|14528.66|14648.09|14528.09|10
1646869760000|2022-03-09 23:49:20|14648.48|14528.48|14648.55|14528.55|14649.1|14529.1|14648.36|14528.36|8
1646869770000|2022-03-09 23:49:30|14648.66|14528.66|14648.97|14528.97|14649.1|14529.1|14648.62|14528.62|7
1646869780000|2022-03-09 23:49:40|14648.75|14528.75|14649.79|14529.79|14649.91|14529.91|14648.75|14528.75|9
1646869790000|2022-03-09 23:49:50|14649.87|14529.87|14650.28|14530.28|14650.31|14530.31|14649.82|14529.82|9
1646869800000|2022-03-09 23:50:00|14649.85|14529.85|14650.97|14530.97|14651.19|14531.19|14649.85|14529.85|9
1646869810000|2022-03-09 23:50:10|14650.96|14530.96|14649.15|14529.15|14650.96|14530.96|14649.15|14529.15|7
1646869820000|2022-03-09 23:50:20|14648.97|14528.97|14648.72|14528.72|14649.31|14529.31|14648.72|14528.72|9
1646869830000|2022-03-09 23:50:30|14647.95|14527.95|14646.01|14526.01|14648.35|14528.35|14645.96|14525.96|10
1646869840000|2022-03-09 23:50:40|14646.21|14526.21|14646.29|14526.29|14646.29|14526.29|14645.83|14525.83|8
1646869850000|2022-03-09 23:50:50|14646.2|14526.2|14645.34|14525.34|14646.2|14526.2|14645.07|14525.07|7
1646869860000|2022-03-09 23:51:00|14645.03|14525.03|14643.73|14523.73|14645.03|14525.03|14643.73|14523.73|7
1646869870000|2022-03-09 23:51:10|14644.16|14524.16|14644.36|14524.36|14644.61|14524.61|14644.09|14524.09|9
1646869880000|2022-03-09 23:51:20|14644.38|14524.38|14645.24|14525.24|14645.24|14525.24|14644.38|14524.38|8
1646869890000|2022-03-09 23:51:30|14645.34|14525.34|14646.26|14526.26|14646.33|14526.33|14645.23|14525.23|8
1646869900000|2022-03-09 23:51:40|14646.11|14526.11|14645.23|14525.23|14646.55|14526.55|14644.93|14524.93|9
1646869910000|2022-03-09 23:51:50|14645.25|14525.25|14646.08|14526.08|14646.79|14526.79|14645.25|14525.25|9
1646869920000|2022-03-09 23:52:00|14646.36|14526.36|14645.48|14525.48|14646.36|14526.36|14645.48|14525.48|9
1646869930000|2022-03-09 23:52:10|14645.28|14525.28|14644.9|14524.9|14645.28|14525.28|14644.84|14524.84|5
1646869940000|2022-03-09 23:52:20|14644.83|14524.83|14644.41|14524.41|14644.93|14524.93|14643.73|14523.73|10
1646869950000|2022-03-09 23:52:30|14644.49|14524.49|14645.03|14525.03|14645.03|14525.03|14644.29|14524.29|9
1646869960000|2022-03-09 23:52:40|14644.96|14524.96|14645.78|14525.78|14645.78|14525.78|14644.96|14524.96|10
1646869970000|2022-03-09 23:52:50|14645.72|14525.72|14645.86|14525.86|14646.07|14526.07|14645.72|14525.72|9
1646869980000|2022-03-09 23:53:00|14645.54|14525.54|14645.47|14525.47|14645.87|14525.87|14645.16|14525.16|10
1646869990000|2022-03-09 23:53:10|14644.71|14524.71|14642.51|14522.51|14644.71|14524.71|14642.51|14522.51|10
1646870000000|2022-03-09 23:53:20|14642.42|14522.42|14639.88|14519.88|14642.45|14522.45|14639.88|14519.88|9
1646870010000|2022-03-09 23:53:30|14639.5|14519.5|14638.7|14518.7|14639.5|14519.5|14638.66|14518.66|8
1646870020000|2022-03-09 23:53:40|14638.62|14518.62|14637.51|14517.51|14638.74|14518.74|14637.5|14517.5|9
1646870030000|2022-03-09 23:53:50|14637.57|14517.57|14636.58|14516.58|14637.57|14517.57|14636.58|14516.58|9
1646870040000|2022-03-09 23:54:00|14636.32|14516.32|14635.83|14515.83|14636.32|14516.32|14635.83|14515.83|8
1646870050000|2022-03-09 23:54:10|14635.85|14515.85|14634.32|14514.32|14636.06|14516.06|14634.32|14514.32|9
1646870060000|2022-03-09 23:54:20|14634.43|14514.43|14637.46|14517.46|14637.46|14517.46|14634.43|14514.43|10
1646870070000|2022-03-09 23:54:30|14637.47|14517.47|14637.52|14517.52|14637.94|14517.94|14637.25|14517.25|9
1646870080000|2022-03-09 23:54:40|14637.57|14517.57|14637.51|14517.51|14637.7|14517.7|14637.43|14517.43|8
1646870090000|2022-03-09 23:54:50|14637.43|14517.43|14638.78|14518.78|14638.78|14518.78|14637.43|14517.43|7
1646870100000|2022-03-09 23:55:00|14638.36|14518.36|14638.35|14518.35|14638.36|14518.36|14638.12|14518.12|9
1646870110000|2022-03-09 23:55:10|14638.42|14518.42|14638.7|14518.7|14638.7|14518.7|14638.32|14518.32|8
1646870120000|2022-03-09 23:55:20|14638.76|14518.76|14639.45|14519.45|14639.48|14519.48|14638.76|14518.76|9
1646870130000|2022-03-09 23:55:30|14639.66|14519.66|14642.74|14522.74|14642.74|14522.74|14639.66|14519.66|8
1646870140000|2022-03-09 23:55:40|14642.88|14522.88|14643.66|14523.66|14643.66|14523.66|14642.76|14522.76|9
1646870150000|2022-03-09 23:55:50|14643.62|14523.62|14644.02|14524.02|14644.56|14524.56|14643.62|14523.62|9
1646870160000|2022-03-09 23:56:00|14643.93|14523.93|14643.77|14523.77|14644.07|14524.07|14643.7|14523.7|9
1646870170000|2022-03-09 23:56:10|14643.76|14523.76|14643.71|14523.71|14643.76|14523.76|14643.46|14523.46|7
1646870180000|2022-03-09 23:56:20|14643.46|14523.46|14643.01|14523.01|14643.58|14523.58|14642.93|14522.93|10
1646870190000|2022-03-09 23:56:30|14642.86|14522.86|14641.05|14521.05|14642.86|14522.86|14641.05|14521.05|10
1646870200000|2022-03-09 23:56:40|14640.97|14520.97|14642.84|14522.84|14642.84|14522.84|14640.62|14520.62|9
1646870210000|2022-03-09 23:56:50|14642.96|14522.96|14643.56|14523.56|14643.56|14523.56|14642.96|14522.96|6
1646870220000|2022-03-09 23:57:00|14643.49|14523.49|14646.67|14526.67|14646.67|14526.67|14643.49|14523.49|10
1646870230000|2022-03-09 23:57:10|14646.73|14526.73|14646.08|14526.08|14646.73|14526.73|14645.58|14525.58|10
1646870240000|2022-03-09 23:57:20|14645.96|14525.96|14643.65|14523.65|14645.96|14525.96|14643.65|14523.65|10
1646870250000|2022-03-09 23:57:30|14643.48|14523.48|14640.54|14520.54|14643.48|14523.48|14640.54|14520.54|9
1646870260000|2022-03-09 23:57:40|14640.16|14520.16|14639.86|14519.86|14640.33|14520.33|14639.53|14519.53|10
1646870270000|2022-03-09 23:57:50|14639.6|14519.6|14639.05|14519.05|14639.6|14519.6|14638.5|14518.5|9
1646870280000|2022-03-09 23:58:00|14638.97|14518.97|14636.55|14516.55|14638.97|14518.97|14636.55|14516.55|10
1646870290000|2022-03-09 23:58:10|14635.95|14515.95|14635.03|14515.03|14635.95|14515.95|14634.36|14514.36|8
1646870300000|2022-03-09 23:58:20|14635.02|14515.02|14635.73|14515.73|14635.83|14515.83|14635.02|14515.02|8
1646870310000|2022-03-09 23:58:30|14635.7|14515.7|14634.76|14514.76|14635.73|14515.73|14634.54|14514.54|9
1646870320000|2022-03-09 23:58:40|14634.72|14514.72|14634.49|14514.49|14635.47|14515.47|14633.8|14513.8|10
1646870330000|2022-03-09 23:58:50|14634.57|14514.57|14634.7|14514.7|14634.88|14514.88|14634.57|14514.57|9
1646870340000|2022-03-09 23:59:00|14633.69|14513.69|14631.29|14511.29|14633.69|14513.69|14631.29|14511.29|10
1646870350000|2022-03-09 23:59:10|14631.13|14511.13|14627.26|14507.26|14631.18|14511.18|14627.26|14507.26|9
1646870360000|2022-03-09 23:59:20|14627.49|14507.49|14627.14|14507.14|14627.67|14507.67|14626.42|14506.42|9
1646870370000|2022-03-09 23:59:30|14627.18|14507.18|14627.66|14507.66|14627.81|14507.81|14627.18|14507.18|6
1646870380000|2022-03-09 23:59:40|14627.52|14507.52|14628.47|14508.47|14628.47|14508.47|14627.28|14507.28|10
1646870390000|2022-03-09 23:59:50|14628.84|14508.84|14628.91|14508.91|14629.36|14509.36|14628.84|14508.84|10
1646870400000|2022-03-10 00:00:00|14629.02|14509.02|14629.21|14509.21|14629.21|14509.21|14628.37|14508.37|10
1646870410000|2022-03-10 00:00:10|14629.04|14509.04|14629.43|14509.43|14629.86|14509.86|14629.04|14509.04|10
1646870420000|2022-03-10 00:00:20|14630.94|14510.94|14634.5|14514.5|14634.5|14514.5|14630.89|14510.89|10
1646870430000|2022-03-10 00:00:30|14634.33|14514.33|14635.35|14515.35|14635.35|14515.35|14634.33|14514.33|9
1646870440000|2022-03-10 00:00:40|14635.79|14515.79|14635.43|14515.43|14637.42|14517.42|14635.02|14515.02|10
1646870450000|2022-03-10 00:00:50|14635.29|14515.29|14634.85|14514.85|14635.29|14515.29|14634.85|14514.85|8
1646870460000|2022-03-10 00:01:00|14634.93|14514.93|14636.1|14516.1|14636.1|14516.1|14634.93|14514.93|10
1646870470000|2022-03-10 00:01:10|14636.21|14516.21|14635.2|14515.2|14636.61|14516.61|14635.2|14515.2|10
1646870480000|2022-03-10 00:01:20|14634.92|14514.92|14634.01|14514.01|14635.05|14515.05|14633.91|14513.91|10
1646870490000|2022-03-10 00:01:30|14634|14514|14633.9|14513.9|14634.13|14514.13|14633.22|14513.22|8
1646870500000|2022-03-10 00:01:40|14633.7|14513.7|14630.97|14510.97|14633.7|14513.7|14630.97|14510.97|9
1646870510000|2022-03-10 00:01:50|14630.86|14510.86|14628.09|14508.09|14631.38|14511.38|14628.09|14508.09|9
1646870520000|2022-03-10 00:02:00|14628.32|14508.32|14621.4|14501.4|14628.63|14508.63|14621.16|14501.16|10
1646870530000|2022-03-10 00:02:10|14620.37|14500.37|14614.94|14494.94|14620.37|14500.37|14614.94|14494.94|10
1646870540000|2022-03-10 00:02:20|14614.41|14494.41|14608.31|14488.31|14614.41|14494.41|14607.75|14487.75|10
1646870550000|2022-03-10 00:02:30|14607.82|14487.82|14607.56|14487.56|14608.31|14488.31|14607.32|14487.32|10
1646870560000|2022-03-10 00:02:40|14607.43|14487.43|14605.88|14485.88|14607.61|14487.61|14605.88|14485.88|10
1646870570000|2022-03-10 00:02:50|14604.51|14484.51|14592.52|14472.52|14604.51|14484.51|14592.52|14472.52|10
1646870580000|2022-03-10 00:03:00|14592.54|14472.54|14594.83|14474.83|14594.83|14474.83|14592.08|14472.08|10
1646870590000|2022-03-10 00:03:10|14594.35|14474.35|14592.69|14472.69|14594.35|14474.35|14592.48|14472.48|10
1646870600000|2022-03-10 00:03:20|14591.9|14471.9|14590.06|14470.06|14591.9|14471.9|14590.06|14470.06|10
1646870610000|2022-03-10 00:03:30|14590.02|14470.02|14593.2|14473.2|14593.2|14473.2|14590.02|14470.02|10
1646870620000|2022-03-10 00:03:40|14593.05|14473.05|14593.01|14473.01|14593.68|14473.68|14592.84|14472.84|10
1646870630000|2022-03-10 00:03:50|14593.4|14473.4|14593.58|14473.58|14593.59|14473.59|14593.24|14473.24|10
1646870640000|2022-03-10 00:04:00|14593.33|14473.33|14593.11|14473.11|14593.36|14473.36|14592.72|14472.72|9
1646870650000|2022-03-10 00:04:10|14593.6|14473.6|14596.14|14476.14|14596.28|14476.28|14593.6|14473.6|10
1646870660000|2022-03-10 00:04:20|14596.33|14476.33|14597.84|14477.84|14597.84|14477.84|14596.25|14476.25|9
1646870670000|2022-03-10 00:04:30|14597.94|14477.94|14598.13|14478.13|14598.13|14478.13|14597.39|14477.39|9
1646870680000|2022-03-10 00:04:40|14597.99|14477.99|14597.64|14477.64|14599.24|14479.24|14597.64|14477.64|10
1646870690000|2022-03-10 00:04:50|14598.05|14478.05|14605.02|14485.02|14605.02|14485.02|14598.05|14478.05|10
1646870700000|2022-03-10 00:05:00|14605.7|14485.7|14609.08|14489.08|14609.08|14489.08|14605.7|14485.7|10
1646870710000|2022-03-10 00:05:10|14609.35|14489.35|14615.11|14495.11|14615.11|14495.11|14609.33|14489.33|9
1646870720000|2022-03-10 00:05:20|14616.97|14496.97|14621.7|14501.7|14621.7|14501.7|14616.97|14496.97|10
1646870730000|2022-03-10 00:05:30|14622.71|14502.71|14624.26|14504.26|14624.65|14504.65|14622.71|14502.71|10
1646870740000|2022-03-10 00:05:40|14624.43|14504.43|14624.74|14504.74|14624.74|14504.74|14623.44|14503.44|10
1646870750000|2022-03-10 00:05:50|14624.53|14504.53|14619.14|14499.14|14624.53|14504.53|14619.14|14499.14|10
1646870760000|2022-03-10 00:06:00|14617.37|14497.37|14610.07|14490.07|14617.37|14497.37|14610.07|14490.07|10
1646870770000|2022-03-10 00:06:10|14609.26|14489.26|14608.78|14488.78|14611.83|14491.83|14608.06|14488.06|10
1646870780000|2022-03-10 00:06:20|14608.25|14488.25|14597.97|14477.97|14608.64|14488.64|14597.97|14477.97|10
1646870790000|2022-03-10 00:06:30|14595.6|14475.6|14592.73|14472.73|14595.6|14475.6|14591.98|14471.98|10
1646870800000|2022-03-10 00:06:40|14592.51|14472.51|14589.09|14469.09|14592.51|14472.51|14589.09|14469.09|10
1646870810000|2022-03-10 00:06:50|14589.13|14469.13|14587.19|14467.19|14589.13|14469.13|14587.19|14467.19|9
1646870820000|2022-03-10 00:07:00|14588.03|14468.03|14582.91|14462.91|14588.03|14468.03|14582.91|14462.91|9
1646870830000|2022-03-10 00:07:10|14583.02|14463.02|14584.93|14464.93|14584.93|14464.93|14582.6|14462.6|10
1646870840000|2022-03-10 00:07:20|14585.03|14465.03|14588.69|14468.69|14588.69|14468.69|14585.03|14465.03|10
1646870850000|2022-03-10 00:07:30|14589.41|14469.41|14588.63|14468.63|14589.72|14469.72|14588.62|14468.62|10
1646870860000|2022-03-10 00:07:40|14589.53|14469.53|14591.5|14471.5|14591.5|14471.5|14589.14|14469.14|10
1646870870000|2022-03-10 00:07:50|14591.6|14471.6|14589.94|14469.94|14591.6|14471.6|14589.94|14469.94|9
1646870880000|2022-03-10 00:08:00|14590.06|14470.06|14588.91|14468.91|14590.13|14470.13|14588.57|14468.57|9
1646870890000|2022-03-10 00:08:10|14588.84|14468.84|14588.08|14468.08|14588.84|14468.84|14588.08|14468.08|9
1646870900000|2022-03-10 00:08:20|14588.1|14468.1|14587.11|14467.11|14588.33|14468.33|14587.11|14467.11|10
1646870910000|2022-03-10 00:08:30|14587.02|14467.02|14586.76|14466.76|14587.52|14467.52|14586.76|14466.76|10
1646870920000|2022-03-10 00:08:40|14586.85|14466.85|14586.89|14466.89|14586.89|14466.89|14586.17|14466.17|10
1646870930000|2022-03-10 00:08:50|14586.83|14466.83|14587.37|14467.37|14587.52|14467.52|14586.71|14466.71|10
1646870940000|2022-03-10 00:09:00|14587.5|14467.5|14590.75|14470.75|14590.75|14470.75|14587.5|14467.5|10
1646870950000|2022-03-10 00:09:10|14590.77|14470.77|14591.55|14471.55|14592.09|14472.09|14590.77|14470.77|10
1646870960000|2022-03-10 00:09:20|14591.35|14471.35|14595.46|14475.46|14595.55|14475.55|14591.35|14471.35|10
1646870970000|2022-03-10 00:09:30|14595.44|14475.44|14595.08|14475.08|14596.31|14476.31|14594.95|14474.95|10
1646870980000|2022-03-10 00:09:40|14594.98|14474.98|14595.63|14475.63|14595.63|14475.63|14594.91|14474.91|8
1646870990000|2022-03-10 00:09:50|14595.45|14475.45|14595.13|14475.13|14595.45|14475.45|14595.08|14475.08|7
1646871000000|2022-03-10 00:10:00|14594.77|14474.77|14595.02|14475.02|14595.02|14475.02|14594.13|14474.13|9
1646871010000|2022-03-10 00:10:10|14595.15|14475.15|14594.77|14474.77|14595.15|14475.15|14594.2|14474.2|8
1646871020000|2022-03-10 00:10:20|14594.81|14474.81|14589.29|14469.29|14594.81|14474.81|14589.29|14469.29|10
1646871030000|2022-03-10 00:10:30|14589.2|14469.2|14586.92|14466.92|14589.2|14469.2|14586.37|14466.37|10
1646871040000|2022-03-10 00:10:40|14587.01|14467.01|14584.25|14464.25|14587.01|14467.01|14584.17|14464.17|9
1646871050000|2022-03-10 00:10:50|14584.04|14464.04|14582.98|14462.98|14584.07|14464.07|14582.98|14462.98|9
1646871060000|2022-03-10 00:11:00|14583.16|14463.16|14581.48|14461.48|14583.66|14463.66|14581.48|14461.48|10
1646871070000|2022-03-10 00:11:10|14581.28|14461.28|14580.53|14460.53|14581.28|14461.28|14580.35|14460.35|5
1646871080000|2022-03-10 00:11:20|14580.73|14460.73|14580.14|14460.14|14581.12|14461.12|14579.91|14459.91|10
1646871090000|2022-03-10 00:11:30|14580.32|14460.32|14580.57|14460.57|14580.57|14460.57|14580.25|14460.25|9
1646871100000|2022-03-10 00:11:40|14580.96|14460.96|14582.32|14462.32|14582.32|14462.32|14580.84|14460.84|9
1646871110000|2022-03-10 00:11:50|14582.34|14462.34|14583.66|14463.66|14584.04|14464.04|14582.34|14462.34|10
1646871120000|2022-03-10 00:12:00|14583.75|14463.75|14582.84|14462.84|14584.09|14464.09|14582.84|14462.84|9
1646871130000|2022-03-10 00:12:10|14582.54|14462.54|14582.95|14462.95|14583.04|14463.04|14582.52|14462.52|9
1646871140000|2022-03-10 00:12:20|14583.33|14463.33|14586.09|14466.09|14586.09|14466.09|14583.33|14463.33|8
1646871150000|2022-03-10 00:12:30|14587.22|14467.22|14590.26|14470.26|14590.54|14470.54|14587.22|14467.22|9
1646871160000|2022-03-10 00:12:40|14589.09|14469.09|14588.05|14468.05|14589.89|14469.89|14588.05|14468.05|9
1646871170000|2022-03-10 00:12:50|14588.06|14468.06|14586.34|14466.34|14588.06|14468.06|14586.34|14466.34|9
1646871180000|2022-03-10 00:13:00|14586.07|14466.07|14584.05|14464.05|14586.44|14466.44|14584.05|14464.05|9
1646871190000|2022-03-10 00:13:10|14583.67|14463.67|14583.37|14463.37|14583.82|14463.82|14583.21|14463.21|9
1646871200000|2022-03-10 00:13:20|14582.71|14462.71|14584.24|14464.24|14584.24|14464.24|14582.13|14462.13|10
1646871210000|2022-03-10 00:13:30|14584.21|14464.21|14588.25|14468.25|14588.25|14468.25|14584.2|14464.2|9
1646871220000|2022-03-10 00:13:40|14589.73|14469.73|14592.18|14472.18|14592.18|14472.18|14589.73|14469.73|9
1646871230000|2022-03-10 00:13:50|14592.31|14472.31|14592.16|14472.16|14592.38|14472.38|14592.16|14472.16|8
1646871240000|2022-03-10 00:14:00|14592.06|14472.06|14589.02|14469.02|14592.11|14472.11|14589.02|14469.02|10
1646871250000|2022-03-10 00:14:10|14589.04|14469.04|14586.25|14466.25|14589.04|14469.04|14586.09|14466.09|10
1646871260000|2022-03-10 00:14:20|14586.22|14466.22|14586.63|14466.63|14586.63|14466.63|14586.06|14466.06|8
1646871270000|2022-03-10 00:14:30|14586.71|14466.71|14586.33|14466.33|14586.71|14466.71|14586.24|14466.24|9
1646871280000|2022-03-10 00:14:40|14586.3|14466.3|14584.95|14464.95|14586.3|14466.3|14584.77|14464.77|10
1646871290000|2022-03-10 00:14:50|14584.91|14464.91|14584.4|14464.4|14584.94|14464.94|14583.8|14463.8|9
1646871300000|2022-03-10 00:15:00|14584.53|14464.53|14580.56|14460.56|14584.53|14464.53|14580.56|14460.56|10
1646871310000|2022-03-10 00:15:10|14580.55|14460.55|14579.39|14459.39|14580.55|14460.55|14578.5|14458.5|9
1646871320000|2022-03-10 00:15:20|14579.55|14459.55|14581.55|14461.55|14581.55|14461.55|14579.55|14459.55|9
1646871330000|2022-03-10 00:15:30|14581.69|14461.69|14584.44|14464.44|14584.44|14464.44|14581.69|14461.69|10
1646871340000|2022-03-10 00:15:40|14584.45|14464.45|14585.92|14465.92|14585.92|14465.92|14584.45|14464.45|9
1646871350000|2022-03-10 00:15:50|14585.84|14465.84|14585.8|14465.8|14586.01|14466.01|14585.8|14465.8|10
1646871360000|2022-03-10 00:16:00|14585.84|14465.84|14587.57|14467.57|14587.93|14467.93|14585.83|14465.83|10
1646871370000|2022-03-10 00:16:10|14587.82|14467.82|14589.74|14469.74|14590.26|14470.26|14587.82|14467.82|10
1646871380000|2022-03-10 00:16:20|14589.72|14469.72|14590.81|14470.81|14590.81|14470.81|14589.72|14469.72|10
1646871390000|2022-03-10 00:16:30|14590.99|14470.99|14591.58|14471.58|14591.58|14471.58|14590.99|14470.99|9
1646871400000|2022-03-10 00:16:40|14591.59|14471.59|14592.86|14472.86|14592.86|14472.86|14591.59|14471.59|8
1646871410000|2022-03-10 00:16:50|14592.84|14472.84|14592.72|14472.72|14592.91|14472.91|14592.53|14472.53|7
1646871420000|2022-03-10 00:17:00|14592.95|14472.95|14596.23|14476.23|14596.23|14476.23|14592.95|14472.95|9
1646871430000|2022-03-10 00:17:10|14596.96|14476.96|14597.74|14477.74|14597.89|14477.89|14596.96|14476.96|10
1646871440000|2022-03-10 00:17:20|14597.8|14477.8|14599.24|14479.24|14599.24|14479.24|14597.8|14477.8|10
1646871450000|2022-03-10 00:17:30|14599.11|14479.11|14598.78|14478.78|14599.12|14479.12|14598.52|14478.52|9
1646871460000|2022-03-10 00:17:40|14598.79|14478.79|14599.97|14479.97|14599.97|14479.97|14598.79|14478.79|10
1646871470000|2022-03-10 00:17:50|14600.21|14480.21|14600.69|14480.69|14600.69|14480.69|14600.1|14480.1|10
1646871480000|2022-03-10 00:18:00|14600.41|14480.41|14602.86|14482.86|14602.86|14482.86|14598.56|14478.56|10
1646871490000|2022-03-10 00:18:10|14604.23|14484.23|14613.22|14493.22|14613.22|14493.22|14604.23|14484.23|10
1646871500000|2022-03-10 00:18:20|14614.14|14494.14|14617.55|14497.55|14617.55|14497.55|14614.14|14494.14|10
1646871510000|2022-03-10 00:18:30|14617.68|14497.68|14619.34|14499.34|14619.49|14499.49|14617.6|14497.6|10
1646871520000|2022-03-10 00:18:40|14618.79|14498.79|14618.18|14498.18|14618.79|14498.79|14618.03|14498.03|7
1646871530000|2022-03-10 00:18:50|14617.95|14497.95|14618.45|14498.45|14619.01|14499.01|14617.65|14497.65|10
1646871540000|2022-03-10 00:19:00|14618.18|14498.18|14619.59|14499.59|14619.59|14499.59|14617.72|14497.72|9
1646871550000|2022-03-10 00:19:10|14619.42|14499.42|14621.51|14501.51|14621.51|14501.51|14619.42|14499.42|10
1646871560000|2022-03-10 00:19:20|14622.33|14502.33|14621.96|14501.96|14623.12|14503.12|14621.96|14501.96|8
1646871570000|2022-03-10 00:19:30|14622.02|14502.02|14620.99|14500.99|14622.27|14502.27|14620.5|14500.5|10
1646871580000|2022-03-10 00:19:40|14621.14|14501.14|14621.67|14501.67|14621.82|14501.82|14620.42|14500.42|10
1646871590000|2022-03-10 00:19:50|14621.97|14501.97|14622.62|14502.62|14622.62|14502.62|14621.23|14501.23|10
1646871600000|2022-03-10 00:20:00|14622.63|14502.63|14622.9|14502.9|14623.06|14503.06|14622.58|14502.58|8
1646871610000|2022-03-10 00:20:10|14622.79|14502.79|14622.42|14502.42|14623.14|14503.14|14622.42|14502.42|10
1646871620000|2022-03-10 00:20:20|14622.27|14502.27|14622.66|14502.66|14623.97|14503.97|14620.75|14500.75|10
1646871630000|2022-03-10 00:20:30|14622.64|14502.64|14622.15|14502.15|14622.64|14502.64|14621.8|14501.8|7
1646871640000|2022-03-10 00:20:40|14622.09|14502.09|14624.71|14504.71|14625.67|14505.67|14621.84|14501.84|10
1646871650000|2022-03-10 00:20:50|14625.46|14505.46|14627.2|14507.2|14627.2|14507.2|14625.46|14505.46|10
1646871660000|2022-03-10 00:21:00|14627.25|14507.25|14627.4|14507.4|14627.45|14507.45|14626.74|14506.74|9
1646871670000|2022-03-10 00:21:10|14628.85|14508.85|14628.27|14508.27|14628.96|14508.96|14628.1|14508.1|10
1646871680000|2022-03-10 00:21:20|14628.65|14508.65|14628.66|14508.66|14628.86|14508.86|14628.65|14508.65|10
1646871690000|2022-03-10 00:21:30|14628.61|14508.61|14630.51|14510.51|14630.51|14510.51|14628.53|14508.53|10
1646871700000|2022-03-10 00:21:40|14630.4|14510.4|14633.47|14513.47|14633.47|14513.47|14630.27|14510.27|9
1646871710000|2022-03-10 00:21:50|14633.13|14513.13|14634.93|14514.93|14634.93|14514.93|14633.13|14513.13|10
1646871720000|2022-03-10 00:22:00|14634.49|14514.49|14635.62|14515.62|14635.83|14515.83|14634.49|14514.49|9
1646871730000|2022-03-10 00:22:10|14635.84|14515.84|14636.38|14516.38|14636.61|14516.61|14635.84|14515.84|9
1646871740000|2022-03-10 00:22:20|14636.66|14516.66|14634.71|14514.71|14636.86|14516.86|14634.71|14514.71|10
1646871750000|2022-03-10 00:22:30|14634.43|14514.43|14633.13|14513.13|14634.6|14514.6|14633.12|14513.12|9
1646871760000|2022-03-10 00:22:40|14633.2|14513.2|14633.69|14513.69|14633.69|14513.69|14632.98|14512.98|8
1646871770000|2022-03-10 00:22:50|14633.67|14513.67|14634.89|14514.89|14634.89|14514.89|14633.37|14513.37|10
1646871780000|2022-03-10 00:23:00|14634.84|14514.84|14635.26|14515.26|14635.74|14515.74|14634.84|14514.84|10
1646871790000|2022-03-10 00:23:10|14635.59|14515.59|14638.91|14518.91|14638.93|14518.93|14635.59|14515.59|10
1646871800000|2022-03-10 00:23:20|14638.96|14518.96|14639.97|14519.97|14639.97|14519.97|14638.96|14518.96|9
1646871810000|2022-03-10 00:23:30|14640.21|14520.21|14638.94|14518.94|14640.21|14520.21|14638.94|14518.94|10
1646871820000|2022-03-10 00:23:40|14638.71|14518.71|14637.02|14517.02|14638.79|14518.79|14637.02|14517.02|10
1646871830000|2022-03-10 00:23:50|14636.75|14516.75|14635.21|14515.21|14636.75|14516.75|14635.21|14515.21|9
1646871840000|2022-03-10 00:24:00|14635.39|14515.39|14635.91|14515.91|14635.91|14515.91|14635.25|14515.25|5
1646871850000|2022-03-10 00:24:10|14635.83|14515.83|14635.43|14515.43|14635.84|14515.84|14635.21|14515.21|8
1646871860000|2022-03-10 00:24:20|14634.12|14514.12|14632.94|14512.94|14634.12|14514.12|14632.94|14512.94|9
1646871870000|2022-03-10 00:24:30|14633.03|14513.03|14631.54|14511.54|14633.03|14513.03|14631.53|14511.53|10
1646871880000|2022-03-10 00:24:40|14631.47|14511.47|14630.95|14510.95|14631.51|14511.51|14630.95|14510.95|9
1646871890000|2022-03-10 00:24:50|14630.79|14510.79|14627.85|14507.85|14630.79|14510.79|14627.85|14507.85|10
1646871900000|2022-03-10 00:25:00|14627.88|14507.88|14627.38|14507.38|14628.02|14508.02|14626.86|14506.86|10
1646871910000|2022-03-10 00:25:10|14627.53|14507.53|14628.61|14508.61|14628.61|14508.61|14626.88|14506.88|10
1646871920000|2022-03-10 00:25:20|14628.65|14508.65|14627.31|14507.31|14628.7|14508.7|14627.31|14507.31|8
1646871930000|2022-03-10 00:25:30|14626.88|14506.88|14625.58|14505.58|14626.88|14506.88|14625.58|14505.58|10
1646871940000|2022-03-10 00:25:40|14625.61|14505.61|14622.72|14502.72|14625.61|14505.61|14622.72|14502.72|9
1646871950000|2022-03-10 00:25:50|14622.83|14502.83|14623.3|14503.3|14623.38|14503.38|14622.83|14502.83|10
1646871960000|2022-03-10 00:26:00|14623.04|14503.04|14622.75|14502.75|14623.39|14503.39|14622.75|14502.75|10
1646871970000|2022-03-10 00:26:10|14623.36|14503.36|14621.88|14501.88|14623.44|14503.44|14621.88|14501.88|10
1646871980000|2022-03-10 00:26:20|14621.91|14501.91|14619.97|14499.97|14621.91|14501.91|14619.97|14499.97|10
1646871990000|2022-03-10 00:26:30|14619.98|14499.98|14619.95|14499.95|14620.03|14500.03|14619.61|14499.61|8
1646872000000|2022-03-10 00:26:40|14620.05|14500.05|14619.8|14499.8|14620.12|14500.12|14619.8|14499.8|7
1646872010000|2022-03-10 00:26:50|14619.82|14499.82|14620.27|14500.27|14620.27|14500.27|14619.49|14499.49|10
1646872020000|2022-03-10 00:27:00|14620.32|14500.32|14620.42|14500.42|14620.42|14500.42|14619.84|14499.84|10
1646872030000|2022-03-10 00:27:10|14620.39|14500.39|14619.49|14499.49|14620.55|14500.55|14619.49|14499.49|10
1646872040000|2022-03-10 00:27:20|14619.13|14499.13|14615.6|14495.6|14619.13|14499.13|14615.6|14495.6|9
1646872050000|2022-03-10 00:27:30|14614.83|14494.83|14609.94|14489.94|14614.83|14494.83|14609.94|14489.94|9
1646872060000|2022-03-10 00:27:40|14609.83|14489.83|14609.63|14489.63|14609.83|14489.83|14608.48|14488.48|10
1646872070000|2022-03-10 00:27:50|14609.75|14489.75|14608.9|14488.9|14610.09|14490.09|14608.9|14488.9|8
1646872080000|2022-03-10 00:28:00|14609.05|14489.05|14609.11|14489.11|14609.97|14489.97|14608.97|14488.97|9
1646872090000|2022-03-10 00:28:10|14608.91|14488.91|14607.96|14487.96|14608.98|14488.98|14607.96|14487.96|9
1646872100000|2022-03-10 00:28:20|14608.1|14488.1|14609.1|14489.1|14609.1|14489.1|14607.9|14487.9|10
1646872110000|2022-03-10 00:28:30|14609.27|14489.27|14611.51|14491.51|14611.51|14491.51|14609.27|14489.27|9
1646872120000|2022-03-10 00:28:40|14611.65|14491.65|14612.16|14492.16|14612.18|14492.18|14609.56|14489.56|9
1646872130000|2022-03-10 00:28:50|14612.82|14492.82|14613.56|14493.56|14613.74|14493.74|14612.45|14492.45|9
1646872140000|2022-03-10 00:29:00|14613.75|14493.75|14612.55|14492.55|14613.84|14493.84|14612.55|14492.55|9
1646872150000|2022-03-10 00:29:10|14612.24|14492.24|14612.36|14492.36|14612.78|14492.78|14612.09|14492.09|10
1646872160000|2022-03-10 00:29:20|14611.63|14491.63|14610.59|14490.59|14611.63|14491.63|14610.17|14490.17|10
1646872170000|2022-03-10 00:29:30|14610.63|14490.63|14610.45|14490.45|14610.63|14490.63|14610.22|14490.22|9
1646872180000|2022-03-10 00:29:40|14610.72|14490.72|14610.16|14490.16|14611.22|14491.22|14609.98|14489.98|10
1646872190000|2022-03-10 00:29:50|14610.21|14490.21|14608.78|14488.78|14610.21|14490.21|14608.57|14488.57|10
1646872200000|2022-03-10 00:30:00|14608.71|14488.71|14607.77|14487.77|14608.71|14488.71|14607.77|14487.77|8
1646872210000|2022-03-10 00:30:10|14607.87|14487.87|14607.19|14487.19|14607.87|14487.87|14607.19|14487.19|9
1646872220000|2022-03-10 00:30:20|14607.02|14487.02|14604.07|14484.07|14607.02|14487.02|14604.07|14484.07|10
1646872230000|2022-03-10 00:30:30|14603.86|14483.86|14603.17|14483.17|14604.09|14484.09|14603|14483|10
1646872240000|2022-03-10 00:30:40|14603.26|14483.26|14603.52|14483.52|14603.59|14483.59|14603.26|14483.26|9
1646872250000|2022-03-10 00:30:50|14603.14|14483.14|14601|14481|14603.14|14483.14|14601|14481|10
1646872260000|2022-03-10 00:31:00|14601.09|14481.09|14599.15|14479.15|14601.09|14481.09|14599.15|14479.15|10
1646872270000|2022-03-10 00:31:10|14598.77|14478.77|14594.57|14474.57|14598.77|14478.77|14594.49|14474.49|9
1646872280000|2022-03-10 00:31:20|14594.36|14474.36|14592.78|14472.78|14594.36|14474.36|14592.76|14472.76|10
1646872290000|2022-03-10 00:31:30|14593.02|14473.02|14593.1|14473.1|14593.16|14473.16|14592.91|14472.91|9
1646872300000|2022-03-10 00:31:40|14593.09|14473.09|14594.2|14474.2|14594.2|14474.2|14592.85|14472.85|9
1646872310000|2022-03-10 00:31:50|14593.94|14473.94|14593.1|14473.1|14594.03|14474.03|14593.1|14473.1|10
1646872320000|2022-03-10 00:32:00|14593.11|14473.11|14593.7|14473.7|14594.19|14474.19|14593.05|14473.05|8
1646872330000|2022-03-10 00:32:10|14593.39|14473.39|14591.55|14471.55|14593.39|14473.39|14591.3|14471.3|9
1646872340000|2022-03-10 00:32:20|14591.87|14471.87|14591.42|14471.42|14591.87|14471.87|14591.35|14471.35|9
1646872350000|2022-03-10 00:32:30|14591|14471|14590.82|14470.82|14591|14471|14590.32|14470.32|9
1646872360000|2022-03-10 00:32:40|14590.85|14470.85|14589.67|14469.67|14590.85|14470.85|14589.67|14469.67|8
1646872370000|2022-03-10 00:32:50|14589.06|14469.06|14585.41|14465.41|14589.2|14469.2|14585.41|14465.41|10
1646872380000|2022-03-10 00:33:00|14585.03|14465.03|14579.04|14459.04|14585.46|14465.46|14579.04|14459.04|10
1646872390000|2022-03-10 00:33:10|14577.29|14457.29|14574.99|14454.99|14577.29|14457.29|14574.99|14454.99|8
1646872400000|2022-03-10 00:33:20|14575.32|14455.32|14574.68|14454.68|14575.32|14455.32|14574.68|14454.68|7
1646872410000|2022-03-10 00:33:30|14574.2|14454.2|14567.6|14447.6|14574.23|14454.23|14567.6|14447.6|10
1646872420000|2022-03-10 00:33:40|14567.49|14447.49|14563.15|14443.15|14567.49|14447.49|14563.15|14443.15|10
1646872430000|2022-03-10 00:33:50|14562.96|14442.96|14558.98|14438.98|14562.96|14442.96|14558.98|14438.98|9
1646872440000|2022-03-10 00:34:00|14558.83|14438.83|14557.56|14437.56|14558.83|14438.83|14557.41|14437.41|10
1646872450000|2022-03-10 00:34:10|14557.45|14437.45|14556.31|14436.31|14557.45|14437.45|14556.16|14436.16|10
1646872460000|2022-03-10 00:34:20|14556.15|14436.15|14555.68|14435.68|14556.27|14436.27|14555.66|14435.66|10
1646872470000|2022-03-10 00:34:30|14555.64|14435.64|14554.76|14434.76|14555.84|14435.84|14554.34|14434.34|10
1646872480000|2022-03-10 00:34:40|14554.4|14434.4|14551.8|14431.8|14554.81|14434.81|14551.69|14431.69|9
1646872490000|2022-03-10 00:34:50|14552.07|14432.07|14556.22|14436.22|14556.22|14436.22|14552.07|14432.07|8
1646872500000|2022-03-10 00:35:00|14556.67|14436.67|14557.18|14437.18|14557.34|14437.34|14556.41|14436.41|10
1646872510000|2022-03-10 00:35:10|14557.16|14437.16|14557.62|14437.62|14557.62|14437.62|14556.92|14436.92|10
1646872520000|2022-03-10 00:35:20|14557.25|14437.25|14556.47|14436.47|14557.52|14437.52|14556.47|14436.47|9
1646872530000|2022-03-10 00:35:30|14556.35|14436.35|14555.85|14435.85|14556.35|14436.35|14555.74|14435.74|9
1646872540000|2022-03-10 00:35:40|14555.81|14435.81|14554.71|14434.71|14555.81|14435.81|14553.61|14433.61|10
1646872550000|2022-03-10 00:35:50|14554.72|14434.72|14556.22|14436.22|14556.22|14436.22|14554.72|14434.72|10
1646872560000|2022-03-10 00:36:00|14556.94|14436.94|14558.4|14438.4|14558.46|14438.46|14556.94|14436.94|10
1646872570000|2022-03-10 00:36:10|14558.55|14438.55|14560.37|14440.37|14560.37|14440.37|14558.55|14438.55|9
1646872580000|2022-03-10 00:36:20|14560.22|14440.22|14562.34|14442.34|14562.85|14442.85|14560.22|14440.22|10
1646872590000|2022-03-10 00:36:30|14562.27|14442.27|14564.97|14444.97|14564.97|14444.97|14561.92|14441.92|10
1646872600000|2022-03-10 00:36:40|14565.4|14445.4|14566.25|14446.25|14566.26|14446.26|14565.13|14445.13|10
1646872610000|2022-03-10 00:36:50|14566.35|14446.35|14565.73|14445.73|14566.4|14446.4|14565.55|14445.55|10
1646872620000|2022-03-10 00:37:00|14565.4|14445.4|14565.44|14445.44|14565.59|14445.59|14565.05|14445.05|10
1646872630000|2022-03-10 00:37:10|14565.48|14445.48|14565.07|14445.07|14565.48|14445.48|14564.8|14444.8|9
1646872640000|2022-03-10 00:37:20|14565.66|14445.66|14565.88|14445.88|14566.19|14446.19|14565.61|14445.61|8
1646872650000|2022-03-10 00:37:30|14565.57|14445.57|14566.23|14446.23|14566.23|14446.23|14565.57|14445.57|10
1646872660000|2022-03-10 00:37:40|14566.34|14446.34|14566.77|14446.77|14567.02|14447.02|14566.34|14446.34|10
1646872670000|2022-03-10 00:37:50|14566.46|14446.46|14566.19|14446.19|14566.76|14446.76|14565.35|14445.35|10
1646872680000|2022-03-10 00:38:00|14566.87|14446.87|14568.54|14448.54|14568.54|14448.54|14566.87|14446.87|10
1646872690000|2022-03-10 00:38:10|14568.65|14448.65|14570.4|14450.4|14570.77|14450.77|14568.65|14448.65|10
1646872700000|2022-03-10 00:38:20|14570.62|14450.62|14571.03|14451.03|14571.53|14451.53|14570.48|14450.48|10
1646872710000|2022-03-10 00:38:30|14571.62|14451.62|14570.79|14450.79|14571.65|14451.65|14570.39|14450.39|10
1646872720000|2022-03-10 00:38:40|14570.94|14450.94|14569.5|14449.5|14570.94|14450.94|14569.5|14449.5|10
1646872730000|2022-03-10 00:38:50|14569.39|14449.39|14569.98|14449.98|14570.24|14450.24|14569.33|14449.33|9
1646872740000|2022-03-10 00:39:00|14570.48|14450.48|14571.7|14451.7|14572.09|14452.09|14570.48|14450.48|10
1646872750000|2022-03-10 00:39:10|14571.72|14451.72|14570.89|14450.89|14571.91|14451.91|14570.87|14450.87|10
1646872760000|2022-03-10 00:39:20|14570.77|14450.77|14569.55|14449.55|14570.77|14450.77|14569.55|14449.55|9
1646872770000|2022-03-10 00:39:30|14569.53|14449.53|14569.12|14449.12|14570.09|14450.09|14569.12|14449.12|9
1646872780000|2022-03-10 00:39:40|14569.2|14449.2|14567.14|14447.14|14569.2|14449.2|14567.14|14447.14|7
1646872790000|2022-03-10 00:39:50|14566.81|14446.81|14563.94|14443.94|14566.81|14446.81|14563.94|14443.94|9
1646872800000|2022-03-10 00:40:00|14563.85|14443.85|14564.18|14444.18|14564.27|14444.27|14563.73|14443.73|10
1646872810000|2022-03-10 00:40:10|14564.21|14444.21|14564.22|14444.22|14564.34|14444.34|14564.03|14444.03|10
1646872820000|2022-03-10 00:40:20|14564.66|14444.66|14563.72|14443.72|14564.66|14444.66|14563.68|14443.68|9
1646872830000|2022-03-10 00:40:30|14563.85|14443.85|14564.66|14444.66|14564.66|14444.66|14563.83|14443.83|10
1646872840000|2022-03-10 00:40:40|14564.76|14444.76|14564.98|14444.98|14564.99|14444.99|14564.6|14444.6|7
1646872850000|2022-03-10 00:40:50|14565.15|14445.15|14566.99|14446.99|14566.99|14446.99|14565.15|14445.15|9
1646872860000|2022-03-10 00:41:00|14567.18|14447.18|14568.39|14448.39|14568.83|14448.83|14567.18|14447.18|10
1646872870000|2022-03-10 00:41:10|14568.22|14448.22|14571.57|14451.57|14571.57|14451.57|14568.16|14448.16|10
1646872880000|2022-03-10 00:41:20|14573|14453|14574.8|14454.8|14574.81|14454.81|14573|14453|10
1646872890000|2022-03-10 00:41:30|14574.85|14454.85|14575.3|14455.3|14575.47|14455.47|14574.85|14454.85|10
1646872900000|2022-03-10 00:41:40|14575.41|14455.41|14576.96|14456.96|14576.96|14456.96|14575.35|14455.35|10
1646872910000|2022-03-10 00:41:50|14576.81|14456.81|14576.6|14456.6|14576.85|14456.85|14576.52|14456.52|9
1646872920000|2022-03-10 00:42:00|14576.75|14456.75|14576.93|14456.93|14577.26|14457.26|14576.75|14456.75|9
1646872930000|2022-03-10 00:42:10|14576.94|14456.94|14576.92|14456.92|14577|14457|14576.92|14456.92|6
1646872940000|2022-03-10 00:42:20|14576.03|14456.03|14575.7|14455.7|14576.46|14456.46|14575.7|14455.7|10
1646872950000|2022-03-10 00:42:30|14575.53|14455.53|14576.94|14456.94|14576.94|14456.94|14575.35|14455.35|9
1646872960000|2022-03-10 00:42:40|14576.82|14456.82|14576.48|14456.48|14577.31|14457.31|14576.39|14456.39|10
1646872970000|2022-03-10 00:42:50|14576.27|14456.27|14575.81|14455.81|14576.39|14456.39|14575.81|14455.81|6
1646872980000|2022-03-10 00:43:00|14576.03|14456.03|14577.31|14457.31|14577.92|14457.92|14576.03|14456.03|9
1646872990000|2022-03-10 00:43:10|14577.28|14457.28|14576.98|14456.98|14577.28|14457.28|14576.93|14456.93|9
1646873000000|2022-03-10 00:43:20|14576.93|14456.93|14576.43|14456.43|14577.36|14457.36|14576.35|14456.35|10
1646873010000|2022-03-10 00:43:30|14576.44|14456.44|14576.75|14456.75|14576.79|14456.79|14576.08|14456.08|10
1646873020000|2022-03-10 00:43:40|14576.49|14456.49|14575.55|14455.55|14576.54|14456.54|14575.44|14455.44|10
1646873030000|2022-03-10 00:43:50|14577.52|14457.52|14578.41|14458.41|14578.41|14458.41|14575.53|14455.53|10
1646873040000|2022-03-10 00:44:00|14579.02|14459.02|14580.62|14460.62|14580.62|14460.62|14579.02|14459.02|8
1646873050000|2022-03-10 00:44:10|14580.63|14460.63|14580.36|14460.36|14580.65|14460.65|14580.24|14460.24|5
1646873060000|2022-03-10 00:44:20|14580.87|14460.87|14581.97|14461.97|14581.97|14461.97|14580.87|14460.87|9
1646873070000|2022-03-10 00:44:30|14581.9|14461.9|14581.2|14461.2|14581.93|14461.93|14580.64|14460.64|10
1646873080000|2022-03-10 00:44:40|14581.24|14461.24|14581.13|14461.13|14581.4|14461.4|14581.1|14461.1|9
1646873090000|2022-03-10 00:44:50|14581.15|14461.15|14581.84|14461.84|14581.84|14461.84|14581.1|14461.1|8
1646873100000|2022-03-10 00:45:00|14581.99|14461.99|14583.71|14463.71|14583.71|14463.71|14581.4|14461.4|10
1646873110000|2022-03-10 00:45:10|14584.17|14464.17|14586.19|14466.19|14586.25|14466.25|14584.17|14464.17|10
1646873120000|2022-03-10 00:45:20|14585.97|14465.97|14586.16|14466.16|14586.16|14466.16|14585.67|14465.67|10
1646873130000|2022-03-10 00:45:30|14585.95|14465.95|14586.43|14466.43|14586.65|14466.65|14585.91|14465.91|9
1646873140000|2022-03-10 00:45:40|14586.14|14466.14|14586.88|14466.88|14586.94|14466.94|14585.92|14465.92|9
1646873150000|2022-03-10 00:45:50|14586.62|14466.62|14586.08|14466.08|14586.62|14466.62|14585.97|14465.97|7
1646873160000|2022-03-10 00:46:00|14586.13|14466.13|14586.02|14466.02|14586.53|14466.53|14586.02|14466.02|9
1646873170000|2022-03-10 00:46:10|14585.96|14465.96|14586.46|14466.46|14586.46|14466.46|14585.7|14465.7|10
1646873180000|2022-03-10 00:46:20|14586.53|14466.53|14586.1|14466.1|14586.53|14466.53|14585.52|14465.52|9
1646873190000|2022-03-10 00:46:30|14586|14466|14585.93|14465.93|14586.37|14466.37|14585.93|14465.93|10
1646873200000|2022-03-10 00:46:40|14585.15|14465.15|14584.53|14464.53|14585.22|14465.22|14584.53|14464.53|9
1646873210000|2022-03-10 00:46:50|14584.4|14464.4|14584.43|14464.43|14584.66|14464.66|14584.4|14464.4|8
1646873220000|2022-03-10 00:47:00|14584.4|14464.4|14585.12|14465.12|14585.23|14465.23|14584.4|14464.4|9
1646873230000|2022-03-10 00:47:10|14584.98|14464.98|14584.23|14464.23|14584.99|14464.99|14584.23|14464.23|10
1646873240000|2022-03-10 00:47:20|14584.33|14464.33|14584.51|14464.51|14584.85|14464.85|14584.29|14464.29|10
1646873250000|2022-03-10 00:47:30|14584.58|14464.58|14584.94|14464.94|14584.94|14464.94|14584.58|14464.58|8
1646873260000|2022-03-10 00:47:40|14585.05|14465.05|14584.31|14464.31|14585.05|14465.05|14584.31|14464.31|9
1646873270000|2022-03-10 00:47:50|14584.4|14464.4|14584.78|14464.78|14584.78|14464.78|14584.26|14464.26|10
1646873280000|2022-03-10 00:48:00|14585.1|14465.1|14587.22|14467.22|14587.22|14467.22|14585.1|14465.1|10
1646873290000|2022-03-10 00:48:10|14587.52|14467.52|14588.95|14468.95|14588.95|14468.95|14587.52|14467.52|9
1646873300000|2022-03-10 00:48:20|14588.94|14468.94|14588.19|14468.19|14589.36|14469.36|14588.09|14468.09|8
1646873310000|2022-03-10 00:48:30|14588.6|14468.6|14589.3|14469.3|14589.56|14469.56|14588.53|14468.53|9
1646873320000|2022-03-10 00:48:40|14589.28|14469.28|14594.14|14474.14|14594.14|14474.14|14589.28|14469.28|10
1646873330000|2022-03-10 00:48:50|14594.29|14474.29|14594.41|14474.41|14594.41|14474.41|14594.26|14474.26|6
1646873340000|2022-03-10 00:49:00|14594.57|14474.57|14596.7|14476.7|14596.76|14476.76|14594.5|14474.5|8
1646873350000|2022-03-10 00:49:10|14596.62|14476.62|14596.48|14476.48|14596.62|14476.62|14596.08|14476.08|10
1646873360000|2022-03-10 00:49:20|14596.88|14476.88|14597.05|14477.05|14597.07|14477.07|14596.81|14476.81|10
1646873370000|2022-03-10 00:49:30|14596.94|14476.94|14597.29|14477.29|14597.52|14477.52|14596.91|14476.91|8
1646873380000|2022-03-10 00:49:40|14597.36|14477.36|14595.2|14475.2|14597.36|14477.36|14595.2|14475.2|9
1646873390000|2022-03-10 00:49:50|14594.65|14474.65|14591.44|14471.44|14594.65|14474.65|14591.35|14471.35|10
1646873400000|2022-03-10 00:50:00|14591.12|14471.12|14588.9|14468.9|14591.12|14471.12|14588.9|14468.9|10
1646873410000|2022-03-10 00:50:10|14588.79|14468.79|14586.72|14466.72|14588.79|14468.79|14586.72|14466.72|10
1646873420000|2022-03-10 00:50:20|14586.01|14466.01|14583.31|14463.31|14586.01|14466.01|14583.11|14463.11|10
1646873430000|2022-03-10 00:50:30|14583.3|14463.3|14579.24|14459.24|14583.43|14463.43|14578.94|14458.94|10
1646873440000|2022-03-10 00:50:40|14577.74|14457.74|14572.37|14452.37|14577.74|14457.74|14572.2|14452.2|10
1646873450000|2022-03-10 00:50:50|14572.12|14452.12|14566.27|14446.27|14572.12|14452.12|14566.27|14446.27|10
1646873460000|2022-03-10 00:51:00|14563.5|14443.5|14554.08|14434.08|14563.5|14443.5|14554.08|14434.08|10
1646873470000|2022-03-10 00:51:10|14553.82|14433.82|14553.23|14433.23|14553.82|14433.82|14553.23|14433.23|10
1646873480000|2022-03-10 00:51:20|14552.88|14432.88|14550.88|14430.88|14552.88|14432.88|14550.88|14430.88|9
1646873490000|2022-03-10 00:51:30|14550.17|14430.17|14551.32|14431.32|14551.6|14431.6|14550.17|14430.17|9
1646873500000|2022-03-10 00:51:40|14552.05|14432.05|14547.89|14427.89|14552.05|14432.05|14547.89|14427.89|9
1646873510000|2022-03-10 00:51:50|14546.47|14426.47|14542.01|14422.01|14546.47|14426.47|14541.92|14421.92|10
1646873520000|2022-03-10 00:52:00|14541.81|14421.81|14541.94|14421.94|14542.29|14422.29|14541.29|14421.29|10
1646873530000|2022-03-10 00:52:10|14541.26|14421.26|14542.43|14422.43|14542.43|14422.43|14541.26|14421.26|10
1646873540000|2022-03-10 00:52:20|14542.74|14422.74|14546.6|14426.6|14546.6|14426.6|14542.46|14422.46|9
1646873550000|2022-03-10 00:52:30|14546.68|14426.68|14549.26|14429.26|14549.26|14429.26|14546.68|14426.68|10
1646873560000|2022-03-10 00:52:40|14549.19|14429.19|14552.96|14432.96|14552.96|14432.96|14549.19|14429.19|10
1646873570000|2022-03-10 00:52:50|14553.02|14433.02|14553.16|14433.16|14553.51|14433.51|14553.02|14433.02|9
1646873580000|2022-03-10 00:53:00|14553.3|14433.3|14553.13|14433.13|14553.3|14433.3|14552.48|14432.48|9
1646873590000|2022-03-10 00:53:10|14553.52|14433.52|14558.52|14438.52|14558.52|14438.52|14553.52|14433.52|10
1646873600000|2022-03-10 00:53:20|14558.79|14438.79|14561.22|14441.22|14561.24|14441.24|14558.79|14438.79|10
1646873610000|2022-03-10 00:53:30|14561.09|14441.09|14560.41|14440.41|14561.22|14441.22|14560.1|14440.1|9
1646873620000|2022-03-10 00:53:40|14560.44|14440.44|14559.1|14439.1|14560.55|14440.55|14559.08|14439.08|9
1646873630000|2022-03-10 00:53:50|14559.08|14439.08|14558.17|14438.17|14559.08|14439.08|14558.17|14438.17|9
1646873640000|2022-03-10 00:54:00|14558.16|14438.16|14558.9|14438.9|14559.06|14439.06|14557.99|14437.99|9
1646873650000|2022-03-10 00:54:10|14558.39|14438.39|14557.98|14437.98|14558.61|14438.61|14557.98|14437.98|9
1646873660000|2022-03-10 00:54:20|14558.02|14438.02|14556.34|14436.34|14558.02|14438.02|14556.34|14436.34|8
1646873670000|2022-03-10 00:54:30|14556.35|14436.35|14556.82|14436.82|14557.18|14437.18|14556.35|14436.35|10
1646873680000|2022-03-10 00:54:40|14556.22|14436.22|14558.42|14438.42|14559|14439|14556.22|14436.22|10
1646873690000|2022-03-10 00:54:50|14558.65|14438.65|14561.4|14441.4|14561.57|14441.57|14558.65|14438.65|10
1646873700000|2022-03-10 00:55:00|14560.41|14440.41|14561|14441|14561.71|14441.71|14560.33|14440.33|8
1646873710000|2022-03-10 00:55:10|14561.74|14441.74|14559.67|14439.67|14561.92|14441.92|14559.67|14439.67|10
1646873720000|2022-03-10 00:55:20|14559.5|14439.5|14557.43|14437.43|14559.5|14439.5|14557.43|14437.43|9
1646873730000|2022-03-10 00:55:30|14557.34|14437.34|14555.88|14435.88|14557.43|14437.43|14555.88|14435.88|8
1646873740000|2022-03-10 00:55:40|14555.99|14435.99|14557.77|14437.77|14557.77|14437.77|14555.99|14435.99|9
1646873750000|2022-03-10 00:55:50|14557.91|14437.91|14560.9|14440.9|14560.9|14440.9|14557.91|14437.91|10
1646873760000|2022-03-10 00:56:00|14561.19|14441.19|14563.28|14443.28|14563.3|14443.3|14561.19|14441.19|10
1646873770000|2022-03-10 00:56:10|14563.74|14443.74|14563.98|14443.98|14564.28|14444.28|14563.5|14443.5|10
1646873780000|2022-03-10 00:56:20|14563.94|14443.94|14564.41|14444.41|14564.69|14444.69|14563.94|14443.94|8
1646873790000|2022-03-10 00:56:30|14564.38|14444.38|14569.02|14449.02|14569.02|14449.02|14564.18|14444.18|10
1646873800000|2022-03-10 00:56:40|14568.87|14448.87|14570.8|14450.8|14571.09|14451.09|14568.87|14448.87|10
1646873810000|2022-03-10 00:56:50|14570.92|14450.92|14572.32|14452.32|14572.32|14452.32|14570.92|14450.92|9
1646873820000|2022-03-10 00:57:00|14572.3|14452.3|14573.6|14453.6|14573.76|14453.76|14572.3|14452.3|8
1646873830000|2022-03-10 00:57:10|14573.55|14453.55|14573.27|14453.27|14573.86|14453.86|14573.15|14453.15|10
1646873840000|2022-03-10 00:57:20|14573.32|14453.32|14570.46|14450.46|14573.32|14453.32|14570.46|14450.46|10
1646873850000|2022-03-10 00:57:30|14570.66|14450.66|14569.11|14449.11|14570.77|14450.77|14568.9|14448.9|9
1646873860000|2022-03-10 00:57:40|14568.85|14448.85|14569.09|14449.09|14569.09|14449.09|14568.7|14448.7|8
1646873870000|2022-03-10 00:57:50|14568.55|14448.55|14568.44|14448.44|14568.82|14448.82|14568.44|14448.44|9
1646873880000|2022-03-10 00:58:00|14568.53|14448.53|14569.43|14449.43|14569.6|14449.6|14568.36|14448.36|10
1646873890000|2022-03-10 00:58:10|14568.88|14448.88|14568.11|14448.11|14569.3|14449.3|14568.11|14448.11|10
1646873900000|2022-03-10 00:58:20|14568.2|14448.2|14572.15|14452.15|14572.15|14452.15|14567.81|14447.81|8
1646873910000|2022-03-10 00:58:30|14572.77|14452.77|14575.76|14455.76|14575.76|14455.76|14572.77|14452.77|10
1646873920000|2022-03-10 00:58:40|14575.64|14455.64|14575.26|14455.26|14576.12|14456.12|14575.26|14455.26|10
1646873930000|2022-03-10 00:58:50|14574.84|14454.84|14575.1|14455.1|14575.14|14455.14|14574.54|14454.54|10
1646873940000|2022-03-10 00:59:00|14575.03|14455.03|14574.34|14454.34|14575.03|14455.03|14574.34|14454.34|7
1646873950000|2022-03-10 00:59:10|14574.22|14454.22|14574.45|14454.45|14574.67|14454.67|14573.88|14453.88|10
1646873960000|2022-03-10 00:59:20|14574.5|14454.5|14574.92|14454.92|14574.95|14454.95|14574.5|14454.5|10
1646873970000|2022-03-10 00:59:30|14574.93|14454.93|14574.72|14454.72|14575.13|14455.13|14574.27|14454.27|10
1646873980000|2022-03-10 00:59:40|14574.83|14454.83|14574.92|14454.92|14575.17|14455.17|14574.83|14454.83|8
1646873990000|2022-03-10 00:59:50|14575.01|14455.01|14573.78|14453.78|14575.15|14455.15|14573.78|14453.78|10
1646874000000|2022-03-10 01:00:00|14573.57|14453.57|14571.25|14451.25|14573.57|14453.57|14571.25|14451.25|10
1646874010000|2022-03-10 01:00:10|14571.21|14451.21|14570.93|14450.93|14571.21|14451.21|14570.87|14450.87|10
1646874020000|2022-03-10 01:00:20|14571|14451|14570.31|14450.31|14571|14451|14570.03|14450.03|8
1646874030000|2022-03-10 01:00:30|14569.98|14449.98|14571.33|14451.33|14571.33|14451.33|14569.84|14449.84|10
1646874040000|2022-03-10 01:00:40|14571.38|14451.38|14574.53|14454.53|14574.53|14454.53|14571.38|14451.38|10
1646874050000|2022-03-10 01:00:50|14574.75|14454.75|14574.64|14454.64|14575.39|14455.39|14574.35|14454.35|9
1646874060000|2022-03-10 01:01:00|14574.14|14454.14|14574.67|14454.67|14574.74|14454.74|14574.02|14454.02|9
1646874070000|2022-03-10 01:01:10|14574.34|14454.34|14574.76|14454.76|14575.14|14455.14|14574.33|14454.33|9
1646874080000|2022-03-10 01:01:20|14574.43|14454.43|14574.21|14454.21|14575.15|14455.15|14574.16|14454.16|10
1646874090000|2022-03-10 01:01:30|14573.97|14453.97|14574.54|14454.54|14574.54|14454.54|14573.97|14453.97|7
1646874100000|2022-03-10 01:01:40|14574.74|14454.74|14575.07|14455.07|14575.07|14455.07|14574.71|14454.71|7
1646874110000|2022-03-10 01:01:50|14575.16|14455.16|14574.08|14454.08|14575.31|14455.31|14574.01|14454.01|9
1646874120000|2022-03-10 01:02:00|14573.9|14453.9|14573.98|14453.98|14573.98|14453.98|14573.04|14453.04|8
1646874130000|2022-03-10 01:02:10|14574.3|14454.3|14573.94|14453.94|14575.13|14455.13|14573.94|14453.94|9
1646874140000|2022-03-10 01:02:20|14573.86|14453.86|14573.91|14453.91|14573.91|14453.91|14573.56|14453.56|8
1646874150000|2022-03-10 01:02:30|14574.36|14454.36|14575.81|14455.81|14575.86|14455.86|14574.36|14454.36|9
1646874160000|2022-03-10 01:02:40|14575.68|14455.68|14575.72|14455.72|14575.86|14455.86|14575.68|14455.68|9
1646874170000|2022-03-10 01:02:50|14574.77|14454.77|14573.18|14453.18|14575.32|14455.32|14573.18|14453.18|10
1646874180000|2022-03-10 01:03:00|14572.35|14452.35|14570.56|14450.56|14572.35|14452.35|14570.56|14450.56|7
1646874190000|2022-03-10 01:03:10|14570.18|14450.18|14565.45|14445.45|14570.18|14450.18|14565.45|14445.45|9
1646874200000|2022-03-10 01:03:20|14565.31|14445.31|14561.54|14441.54|14565.31|14445.31|14561.54|14441.54|10
1646874210000|2022-03-10 01:03:30|14561.63|14441.63|14558.43|14438.43|14561.63|14441.63|14558.43|14438.43|9
1646874220000|2022-03-10 01:03:40|14557.85|14437.85|14553.1|14433.1|14557.85|14437.85|14553.1|14433.1|10
1646874230000|2022-03-10 01:03:50|14552.6|14432.6|14548.59|14428.59|14552.6|14432.6|14548.59|14428.59|10
1646874240000|2022-03-10 01:04:00|14548.4|14428.4|14545.75|14425.75|14548.4|14428.4|14545.32|14425.32|10
1646874250000|2022-03-10 01:04:10|14545.64|14425.64|14534.73|14414.73|14546.3|14426.3|14534.73|14414.73|10
1646874260000|2022-03-10 01:04:20|14533.79|14413.79|14531.27|14411.27|14533.79|14413.79|14531.27|14411.27|9
1646874270000|2022-03-10 01:04:30|14531.24|14411.24|14525.82|14405.82|14531.24|14411.24|14525.82|14405.82|10
1646874280000|2022-03-10 01:04:40|14525.39|14405.39|14522.6|14402.6|14525.39|14405.39|14521.71|14401.71|10
1646874290000|2022-03-10 01:04:50|14520.6|14400.6|14522.15|14402.15|14522.15|14402.15|14520.6|14400.6|9
1646874300000|2022-03-10 01:05:00|14522.09|14402.09|14521.97|14401.97|14522.4|14402.4|14521.97|14401.97|10
1646874310000|2022-03-10 01:05:10|14522.12|14402.12|14523.35|14403.35|14523.43|14403.43|14522.12|14402.12|10
1646874320000|2022-03-10 01:05:20|14523.15|14403.15|14522.72|14402.72|14523.38|14403.38|14522.72|14402.72|8
1646874330000|2022-03-10 01:05:30|14522.67|14402.67|14521.06|14401.06|14522.67|14402.67|14520.67|14400.67|9
1646874340000|2022-03-10 01:05:40|14521.3|14401.3|14522.74|14402.74|14522.86|14402.86|14521.3|14401.3|9
1646874350000|2022-03-10 01:05:50|14522.98|14402.98|14523.85|14403.85|14523.93|14403.93|14522.98|14402.98|9
1646874360000|2022-03-10 01:06:00|14523.87|14403.87|14522.53|14402.53|14523.87|14403.87|14522.53|14402.53|10
1646874370000|2022-03-10 01:06:10|14522.46|14402.46|14522.96|14402.96|14522.96|14402.96|14522.31|14402.31|10
1646874380000|2022-03-10 01:06:20|14522.68|14402.68|14521.41|14401.41|14522.68|14402.68|14521.41|14401.41|9
1646874390000|2022-03-10 01:06:30|14521.23|14401.23|14522.6|14402.6|14522.6|14402.6|14521.23|14401.23|8
1646874400000|2022-03-10 01:06:40|14522.25|14402.25|14522.83|14402.83|14523.1|14403.1|14522.25|14402.25|10
1646874410000|2022-03-10 01:06:50|14522.69|14402.69|14524.18|14404.18|14524.18|14404.18|14522.69|14402.69|10
1646874420000|2022-03-10 01:07:00|14523.98|14403.98|14525.18|14405.18|14525.18|14405.18|14523.98|14403.98|9
1646874430000|2022-03-10 01:07:10|14525.35|14405.35|14528.98|14408.98|14528.98|14408.98|14525.35|14405.35|9
1646874440000|2022-03-10 01:07:20|14529.32|14409.32|14531.36|14411.36|14531.36|14411.36|14529.32|14409.32|10
1646874450000|2022-03-10 01:07:30|14532.34|14412.34|14535.54|14415.54|14535.54|14415.54|14532.34|14412.34|10
1646874460000|2022-03-10 01:07:40|14535.97|14415.97|14536.87|14416.87|14537.3|14417.3|14535.97|14415.97|10
1646874470000|2022-03-10 01:07:50|14536.55|14416.55|14536.15|14416.15|14536.82|14416.82|14535.96|14415.96|9
1646874480000|2022-03-10 01:08:00|14535.72|14415.72|14536.64|14416.64|14536.8|14416.8|14535.3|14415.3|10
1646874490000|2022-03-10 01:08:10|14536.73|14416.73|14540.33|14420.33|14540.33|14420.33|14536.73|14416.73|9
1646874500000|2022-03-10 01:08:20|14540.53|14420.53|14544.19|14424.19|14544.19|14424.19|14540.53|14420.53|8
1646874510000|2022-03-10 01:08:30|14545.19|14425.19|14547.71|14427.71|14548.06|14428.06|14545.19|14425.19|10
1646874520000|2022-03-10 01:08:40|14547.67|14427.67|14548.69|14428.69|14549.9|14429.9|14547.36|14427.36|9
1646874530000|2022-03-10 01:08:50|14548.71|14428.71|14548.13|14428.13|14548.71|14428.71|14548.08|14428.08|9
1646874540000|2022-03-10 01:09:00|14548.29|14428.29|14548.83|14428.83|14548.83|14428.83|14548.21|14428.21|10
1646874550000|2022-03-10 01:09:10|14548.85|14428.85|14548.77|14428.77|14548.85|14428.85|14548.69|14428.69|9
1646874560000|2022-03-10 01:09:20|14548.65|14428.65|14548.42|14428.42|14548.65|14428.65|14547.94|14427.94|10
1646874570000|2022-03-10 01:09:30|14548.46|14428.46|14548.64|14428.64|14549.1|14429.1|14548.29|14428.29|10
1646874580000|2022-03-10 01:09:40|14548.42|14428.42|14548.5|14428.5|14548.86|14428.86|14548.12|14428.12|9
1646874590000|2022-03-10 01:09:50|14548.33|14428.33|14547.79|14427.79|14548.33|14428.33|14547.79|14427.79|9
1646874600000|2022-03-10 01:10:00|14547.33|14427.33|14546.94|14426.94|14547.41|14427.41|14546.75|14426.75|9
1646874610000|2022-03-10 01:10:10|14546.93|14426.93|14547.49|14427.49|14547.49|14427.49|14545.99|14425.99|10
1646874620000|2022-03-10 01:10:20|14547.31|14427.31|14544.7|14424.7|14547.34|14427.34|14544.7|14424.7|10
1646874630000|2022-03-10 01:10:30|14544.83|14424.83|14544.02|14424.02|14544.83|14424.83|14543.89|14423.89|8
1646874640000|2022-03-10 01:10:40|14544.07|14424.07|14547.77|14427.77|14547.77|14427.77|14543.99|14423.99|10
1646874650000|2022-03-10 01:10:50|14547.56|14427.56|14548.09|14428.09|14548.5|14428.5|14547.56|14427.56|10
1646874660000|2022-03-10 01:11:00|14548.07|14428.07|14547.17|14427.17|14548.07|14428.07|14547.17|14427.17|8
1646874670000|2022-03-10 01:11:10|14547.23|14427.23|14547.47|14427.47|14547.58|14427.58|14546.94|14426.94|9
1646874680000|2022-03-10 01:11:20|14547.49|14427.49|14547.89|14427.89|14547.89|14427.89|14547.45|14427.45|9
1646874690000|2022-03-10 01:11:30|14547.85|14427.85|14547.03|14427.03|14547.85|14427.85|14546.94|14426.94|10
1646874700000|2022-03-10 01:11:40|14546.99|14426.99|14546.89|14426.89|14546.99|14426.99|14546.69|14426.69|9
1646874710000|2022-03-10 01:11:50|14547.03|14427.03|14546.69|14426.69|14547.14|14427.14|14546.54|14426.54|9
1646874720000|2022-03-10 01:12:00|14546.77|14426.77|14546.44|14426.44|14546.88|14426.88|14546.44|14426.44|10
1646874730000|2022-03-10 01:12:10|14546.46|14426.46|14547.53|14427.53|14547.53|14427.53|14546.31|14426.31|9
1646874740000|2022-03-10 01:12:20|14547.8|14427.8|14551.26|14431.26|14551.26|14431.26|14547.7|14427.7|10
1646874750000|2022-03-10 01:12:30|14551.5|14431.5|14552.03|14432.03|14552.03|14432.03|14551.05|14431.05|10
1646874760000|2022-03-10 01:12:40|14552.13|14432.13|14553.45|14433.45|14553.45|14433.45|14552.13|14432.13|9
1646874770000|2022-03-10 01:12:50|14553.85|14433.85|14555.4|14435.4|14555.4|14435.4|14553.85|14433.85|10
1646874780000|2022-03-10 01:13:00|14555.46|14435.46|14556.29|14436.29|14556.44|14436.44|14555.4|14435.4|9
1646874790000|2022-03-10 01:13:10|14556.76|14436.76|14557.8|14437.8|14557.8|14437.8|14556.65|14436.65|9
1646874800000|2022-03-10 01:13:20|14557.69|14437.69|14558.42|14438.42|14558.57|14438.57|14557.69|14437.69|9
1646874810000|2022-03-10 01:13:30|14558.7|14438.7|14559.6|14439.6|14559.6|14439.6|14558.7|14438.7|10
1646874820000|2022-03-10 01:13:40|14559.74|14439.74|14565.24|14445.24|14565.24|14445.24|14559.74|14439.74|10
1646874830000|2022-03-10 01:13:50|14565.44|14445.44|14567.37|14447.37|14567.85|14447.85|14565.44|14445.44|9
1646874840000|2022-03-10 01:14:00|14567.98|14447.98|14566.92|14446.92|14567.98|14447.98|14566.92|14446.92|9
1646874850000|2022-03-10 01:14:10|14567.35|14447.35|14568.3|14448.3|14568.47|14448.47|14567.35|14447.35|10
1646874860000|2022-03-10 01:14:20|14568.18|14448.18|14567.32|14447.32|14568.19|14448.19|14567.3|14447.3|10
1646874870000|2022-03-10 01:14:30|14566.85|14446.85|14571.1|14451.1|14571.1|14451.1|14566.85|14446.85|9
1646874880000|2022-03-10 01:14:40|14571.06|14451.06|14571.84|14451.84|14572.41|14452.41|14571.06|14451.06|9
1646874890000|2022-03-10 01:14:50|14572.03|14452.03|14571.05|14451.05|14572.23|14452.23|14571.05|14451.05|9
1646874900000|2022-03-10 01:15:00|14570.8|14450.8|14569.35|14449.35|14570.8|14450.8|14569.23|14449.23|9
1646874910000|2022-03-10 01:15:10|14569.17|14449.17|14567.59|14447.59|14569.17|14449.17|14567.54|14447.54|10
1646874920000|2022-03-10 01:15:20|14567.27|14447.27|14568.05|14448.05|14568.05|14448.05|14567.27|14447.27|10
1646874930000|2022-03-10 01:15:30|14568.2|14448.2|14570.36|14450.36|14570.36|14450.36|14568.2|14448.2|9
1646874940000|2022-03-10 01:15:40|14570.35|14450.35|14572.97|14452.97|14572.97|14452.97|14570.35|14450.35|9
1646874950000|2022-03-10 01:15:50|14573.35|14453.35|14576.13|14456.13|14576.13|14456.13|14573.35|14453.35|10
1646874960000|2022-03-10 01:16:00|14576.04|14456.04|14576.29|14456.29|14576.39|14456.39|14575.87|14455.87|9
1646874970000|2022-03-10 01:16:10|14576.36|14456.36|14577.34|14457.34|14577.34|14457.34|14576.36|14456.36|9
1646874980000|2022-03-10 01:16:20|14577.47|14457.47|14580.02|14460.02|14580.02|14460.02|14577.47|14457.47|10
1646874990000|2022-03-10 01:16:30|14580.2|14460.2|14582.85|14462.85|14582.85|14462.85|14580.2|14460.2|10
1646875000000|2022-03-10 01:16:40|14583.65|14463.65|14584.58|14464.58|14584.7|14464.7|14583.57|14463.57|10
1646875010000|2022-03-10 01:16:50|14584.84|14464.84|14586.3|14466.3|14586.3|14466.3|14584.84|14464.84|10
1646875020000|2022-03-10 01:17:00|14586.85|14466.85|14586.94|14466.94|14587.32|14467.32|14586.85|14466.85|10
1646875030000|2022-03-10 01:17:10|14586.7|14466.7|14586.48|14466.48|14586.7|14466.7|14585.86|14465.86|10
1646875040000|2022-03-10 01:17:20|14586.29|14466.29|14586.26|14466.26|14586.89|14466.89|14586.26|14466.26|10
1646875050000|2022-03-10 01:17:30|14586.17|14466.17|14583.08|14463.08|14586.17|14466.17|14583.08|14463.08|10
1646875060000|2022-03-10 01:17:40|14583.16|14463.16|14588.51|14468.51|14588.51|14468.51|14582.92|14462.92|10
1646875070000|2022-03-10 01:17:50|14589.03|14469.03|14590.04|14470.04|14590.04|14470.04|14588.73|14468.73|9
1646875080000|2022-03-10 01:18:00|14590.17|14470.17|14591.81|14471.81|14591.81|14471.81|14589.84|14469.84|9
1646875090000|2022-03-10 01:18:10|14591.69|14471.69|14593.93|14473.93|14594.35|14474.35|14591.68|14471.68|9
1646875100000|2022-03-10 01:18:20|14594.23|14474.23|14595.44|14475.44|14595.44|14475.44|14594.23|14474.23|9
1646875110000|2022-03-10 01:18:30|14595.52|14475.52|14594.99|14474.99|14596.17|14476.17|14594.99|14474.99|10
1646875120000|2022-03-10 01:18:40|14595.2|14475.2|14594.89|14474.89|14595.37|14475.37|14594.89|14474.89|10
1646875130000|2022-03-10 01:18:50|14595|14475|14594.84|14474.84|14595.04|14475.04|14594.76|14474.76|10
1646875140000|2022-03-10 01:19:00|14594.86|14474.86|14594.53|14474.53|14594.86|14474.86|14594.05|14474.05|10
1646875150000|2022-03-10 01:19:10|14594.93|14474.93|14597.83|14477.83|14597.83|14477.83|14594.82|14474.82|10
1646875160000|2022-03-10 01:19:20|14597.94|14477.94|14599.24|14479.24|14599.24|14479.24|14597.75|14477.75|9
1646875170000|2022-03-10 01:19:30|14599.11|14479.11|14599.92|14479.92|14599.92|14479.92|14599.09|14479.09|10
1646875180000|2022-03-10 01:19:40|14599.97|14479.97|14599.94|14479.94|14600.53|14480.53|14599.94|14479.94|10
1646875190000|2022-03-10 01:19:50|14600.14|14480.14|14601.23|14481.23|14601.23|14481.23|14600.14|14480.14|7
1646875200000|2022-03-10 01:20:00|14601.15|14481.15|14601.43|14481.43|14601.44|14481.44|14601.12|14481.12|10
1646875210000|2022-03-10 01:20:10|14601.14|14481.14|14603.36|14483.36|14603.59|14483.59|14601.03|14481.03|10
1646875220000|2022-03-10 01:20:20|14603.7|14483.7|14607.62|14487.62|14607.62|14487.62|14603.7|14483.7|10
1646875230000|2022-03-10 01:20:30|14607.65|14487.65|14608.61|14488.61|14608.63|14488.63|14607.65|14487.65|10
1646875240000|2022-03-10 01:20:40|14608.7|14488.7|14608.76|14488.76|14608.85|14488.85|14608.7|14488.7|8
1646875250000|2022-03-10 01:20:50|14608.74|14488.74|14607.19|14487.19|14608.84|14488.84|14607.13|14487.13|10
1646875260000|2022-03-10 01:21:00|14606.94|14486.94|14606.77|14486.77|14606.94|14486.94|14606.6|14486.6|9
1646875270000|2022-03-10 01:21:10|14607|14487|14606.53|14486.53|14607.21|14487.21|14606.48|14486.48|10
1646875280000|2022-03-10 01:21:20|14606.61|14486.61|14606.24|14486.24|14606.77|14486.77|14605.41|14485.41|9
1646875290000|2022-03-10 01:21:30|14606.85|14486.85|14605.85|14485.85|14606.99|14486.99|14605.73|14485.73|7
1646875300000|2022-03-10 01:21:40|14606.56|14486.56|14607.66|14487.66|14607.74|14487.74|14606.56|14486.56|7
1646875310000|2022-03-10 01:21:50|14607.63|14487.63|14606.99|14486.99|14607.76|14487.76|14606.95|14486.95|9
1646875320000|2022-03-10 01:22:00|14608.13|14488.13|14608.08|14488.08|14608.43|14488.43|14607.7|14487.7|9
1646875330000|2022-03-10 01:22:10|14608.06|14488.06|14607.49|14487.49|14608.18|14488.18|14607.17|14487.17|8
1646875340000|2022-03-10 01:22:20|14606.71|14486.71|14605.74|14485.74|14607.14|14487.14|14605.69|14485.69|10
1646875350000|2022-03-10 01:22:30|14605.73|14485.73|14605.89|14485.89|14606.25|14486.25|14605.5|14485.5|10
1646875360000|2022-03-10 01:22:40|14605.79|14485.79|14605.87|14485.87|14606.01|14486.01|14605.61|14485.61|10
1646875370000|2022-03-10 01:22:50|14605.79|14485.79|14607.76|14487.76|14607.76|14487.76|14605.79|14485.79|9
1646875380000|2022-03-10 01:23:00|14607.79|14487.79|14607.84|14487.84|14608.59|14488.59|14607.79|14487.79|9
1646875390000|2022-03-10 01:23:10|14608.05|14488.05|14607.28|14487.28|14608.71|14488.71|14607.28|14487.28|10
1646875400000|2022-03-10 01:23:20|14607.18|14487.18|14604.72|14484.72|14607.19|14487.19|14604.7|14484.7|10
1646875410000|2022-03-10 01:23:30|14604.57|14484.57|14607.14|14487.14|14607.14|14487.14|14604.57|14484.57|10
1646875420000|2022-03-10 01:23:40|14607.41|14487.41|14608.29|14488.29|14608.56|14488.56|14607.41|14487.41|10
1646875430000|2022-03-10 01:23:50|14608.26|14488.26|14608.35|14488.35|14608.69|14488.69|14608.09|14488.09|10
1646875440000|2022-03-10 01:24:00|14608.34|14488.34|14608.47|14488.47|14608.58|14488.58|14608.34|14488.34|10
1646875450000|2022-03-10 01:24:10|14608.36|14488.36|14610.67|14490.67|14610.67|14490.67|14608.28|14488.28|10
1646875460000|2022-03-10 01:24:20|14611.28|14491.28|14614.04|14494.04|14614.04|14494.04|14611.28|14491.28|10
1646875470000|2022-03-10 01:24:30|14614.64|14494.64|14615.79|14495.79|14616.18|14496.18|14614.64|14494.64|10
1646875480000|2022-03-10 01:24:40|14616.09|14496.09|14616.04|14496.04|14616.13|14496.13|14615.5|14495.5|8
1646875490000|2022-03-10 01:24:50|14615.91|14495.91|14616.39|14496.39|14616.39|14496.39|14615.73|14495.73|9
1646875500000|2022-03-10 01:25:00|14616.29|14496.29|14618.18|14498.18|14618.18|14498.18|14615.07|14495.07|10
1646875510000|2022-03-10 01:25:10|14618.34|14498.34|14619.39|14499.39|14619.53|14499.53|14618.34|14498.34|10
1646875520000|2022-03-10 01:25:20|14618.68|14498.68|14620.32|14500.32|14620.32|14500.32|14618.68|14498.68|9
1646875530000|2022-03-10 01:25:30|14620.81|14500.81|14623.59|14503.59|14623.59|14503.59|14620.81|14500.81|10
1646875540000|2022-03-10 01:25:40|14623.79|14503.79|14626.71|14506.71|14626.71|14506.71|14623.33|14503.33|10
1646875550000|2022-03-10 01:25:50|14626.76|14506.76|14627.13|14507.13|14627.3|14507.3|14626.76|14506.76|10
1646875560000|2022-03-10 01:26:00|14627.1|14507.1|14628|14508|14628|14508|14626.89|14506.89|10
1646875570000|2022-03-10 01:26:10|14628.42|14508.42|14628.34|14508.34|14628.8|14508.8|14627.95|14507.95|9
1646875580000|2022-03-10 01:26:20|14628.41|14508.41|14631.27|14511.27|14631.27|14511.27|14628.41|14508.41|10
1646875590000|2022-03-10 01:26:30|14631.28|14511.28|14631.62|14511.62|14631.85|14511.85|14631.28|14511.28|10
1646875600000|2022-03-10 01:26:40|14631.89|14511.89|14635.65|14515.65|14635.65|14515.65|14631.89|14511.89|10
1646875610000|2022-03-10 01:26:50|14636.66|14516.66|14637.92|14517.92|14638.18|14518.18|14636.66|14516.66|8
1646875620000|2022-03-10 01:27:00|14638.4|14518.4|14638.3|14518.3|14638.75|14518.75|14637.98|14517.98|10
1646875630000|2022-03-10 01:27:10|14638.46|14518.46|14638.63|14518.63|14639.04|14519.04|14638.39|14518.39|9
1646875640000|2022-03-10 01:27:20|14638.17|14518.17|14636.89|14516.89|14638.17|14518.17|14636.85|14516.85|10
1646875650000|2022-03-10 01:27:30|14636.76|14516.76|14635.23|14515.23|14636.89|14516.89|14635.23|14515.23|10
1646875660000|2022-03-10 01:27:40|14635.1|14515.1|14634.73|14514.73|14635.68|14515.68|14634.73|14514.73|10
1646875670000|2022-03-10 01:27:50|14634.41|14514.41|14633.63|14513.63|14634.48|14514.48|14633.4|14513.4|10
1646875680000|2022-03-10 01:28:00|14633.58|14513.58|14631.09|14511.09|14633.58|14513.58|14630.99|14510.99|8
1646875690000|2022-03-10 01:28:10|14631.15|14511.15|14630.83|14510.83|14631.22|14511.22|14630.6|14510.6|10
1646875700000|2022-03-10 01:28:20|14630.69|14510.69|14632.6|14512.6|14632.6|14512.6|14630.69|14510.69|9
1646875710000|2022-03-10 01:28:30|14633.04|14513.04|14634.81|14514.81|14635.26|14515.26|14633.04|14513.04|10
1646875720000|2022-03-10 01:28:40|14634.67|14514.67|14636.08|14516.08|14636.76|14516.76|14634.67|14514.67|9
1646875730000|2022-03-10 01:28:50|14635.98|14515.98|14633.66|14513.66|14636.16|14516.16|14633.66|14513.66|8
1646875740000|2022-03-10 01:29:00|14633.84|14513.84|14633.24|14513.24|14634.27|14514.27|14633.24|14513.24|10
1646875750000|2022-03-10 01:29:10|14633.29|14513.29|14634.52|14514.52|14634.52|14514.52|14633.24|14513.24|9
1646875760000|2022-03-10 01:29:20|14634.5|14514.5|14634.34|14514.34|14634.81|14514.81|14634.1|14514.1|9
1646875770000|2022-03-10 01:29:30|14634.29|14514.29|14632|14512|14634.29|14514.29|14631.71|14511.71|8
1646875780000|2022-03-10 01:29:40|14631.98|14511.98|14631.81|14511.81|14632.54|14512.54|14631.81|14511.81|10
1646875790000|2022-03-10 01:29:50|14631.12|14511.12|14630.13|14510.13|14631.12|14511.12|14630.13|14510.13|9
1646875800000|2022-03-10 01:30:00|14630.15|14510.15|14627.67|14507.67|14630.15|14510.15|14627.33|14507.33|10
1646875810000|2022-03-10 01:30:10|14627.7|14507.7|14627.95|14507.95|14627.96|14507.96|14627.49|14507.49|10
1646875820000|2022-03-10 01:30:20|14627.81|14507.81|14629.46|14509.46|14629.62|14509.62|14627.81|14507.81|9
1646875830000|2022-03-10 01:30:30|14629.33|14509.33|14630.46|14510.46|14630.79|14510.79|14628.98|14508.98|8
1646875840000|2022-03-10 01:30:40|14630.26|14510.26|14629.49|14509.49|14630.26|14510.26|14628.68|14508.68|10
1646875850000|2022-03-10 01:30:50|14629.44|14509.44|14629.8|14509.8|14629.8|14509.8|14629.42|14509.42|9
1646875860000|2022-03-10 01:31:00|14630.76|14510.76|14630.2|14510.2|14630.76|14510.76|14630.14|14510.14|10
1646875870000|2022-03-10 01:31:10|14630.13|14510.13|14629.19|14509.19|14630.27|14510.27|14629.19|14509.19|9
1646875880000|2022-03-10 01:31:20|14629.47|14509.47|14629.42|14509.42|14629.69|14509.69|14628.61|14508.61|9
1646875890000|2022-03-10 01:31:30|14629.41|14509.41|14630.51|14510.51|14630.51|14510.51|14629.41|14509.41|10
1646875900000|2022-03-10 01:31:40|14630.64|14510.64|14631.13|14511.13|14632.01|14512.01|14630.64|14510.64|10
1646875910000|2022-03-10 01:31:50|14631.42|14511.42|14630.36|14510.36|14631.56|14511.56|14630.3|14510.3|10
1646875920000|2022-03-10 01:32:00|14630.42|14510.42|14629.62|14509.62|14630.79|14510.79|14629.62|14509.62|10
1646875930000|2022-03-10 01:32:10|14630.04|14510.04|14628.42|14508.42|14630.21|14510.21|14628.42|14508.42|10
1646875940000|2022-03-10 01:32:20|14628.27|14508.27|14616.88|14496.88|14628.27|14508.27|14616.88|14496.88|10
1646875950000|2022-03-10 01:32:30|14616.27|14496.27|14611.16|14491.16|14616.27|14496.27|14611.16|14491.16|10
1646875960000|2022-03-10 01:32:40|14611|14491|14613.05|14493.05|14613.05|14493.05|14609.78|14489.78|10
1646875970000|2022-03-10 01:32:50|14612.47|14492.47|14613.4|14493.4|14613.4|14493.4|14612.42|14492.42|10
1646875980000|2022-03-10 01:33:00|14613.41|14493.41|14612.06|14492.06|14613.41|14493.41|14611.46|14491.46|10
1646875990000|2022-03-10 01:33:10|14612.03|14492.03|14610.36|14490.36|14612.47|14492.47|14610.36|14490.36|10
1646876000000|2022-03-10 01:33:20|14610.34|14490.34|14609.3|14489.3|14610.34|14490.34|14609.3|14489.3|9
1646876010000|2022-03-10 01:33:30|14609.17|14489.17|14607.64|14487.64|14609.2|14489.2|14607.64|14487.64|10
1646876020000|2022-03-10 01:33:40|14607.58|14487.58|14607.51|14487.51|14607.75|14487.75|14607.36|14487.36|9
1646876030000|2022-03-10 01:33:50|14607.25|14487.25|14606.6|14486.6|14607.25|14487.25|14606.6|14486.6|10
1646876040000|2022-03-10 01:34:00|14606.78|14486.78|14606.73|14486.73|14607.59|14487.59|14606.69|14486.69|10
1646876050000|2022-03-10 01:34:10|14606.8|14486.8|14605.97|14485.97|14606.99|14486.99|14605.63|14485.63|10
1646876060000|2022-03-10 01:34:20|14605.66|14485.66|14603.75|14483.75|14605.88|14485.88|14603.75|14483.75|10
1646876070000|2022-03-10 01:34:30|14603.52|14483.52|14602.62|14482.62|14603.62|14483.62|14601.71|14481.71|10
1646876080000|2022-03-10 01:34:40|14602.86|14482.86|14601.78|14481.78|14602.86|14482.86|14601.69|14481.69|10
1646876090000|2022-03-10 01:34:50|14601.72|14481.72|14601.37|14481.37|14601.72|14481.72|14601.3|14481.3|8
1646876100000|2022-03-10 01:35:00|14601.46|14481.46|14601.22|14481.22|14601.73|14481.73|14601.22|14481.22|9
1646876110000|2022-03-10 01:35:10|14600.44|14480.44|14599.47|14479.47|14600.56|14480.56|14599.47|14479.47|10
1646876120000|2022-03-10 01:35:20|14599.14|14479.14|14595.5|14475.5|14599.14|14479.14|14595.5|14475.5|8
1646876130000|2022-03-10 01:35:30|14595.99|14475.99|14596.79|14476.79|14596.8|14476.8|14595.74|14475.74|10
1646876140000|2022-03-10 01:35:40|14596.48|14476.48|14593.34|14473.34|14596.94|14476.94|14593.34|14473.34|9
1646876150000|2022-03-10 01:35:50|14593.12|14473.12|14590.46|14470.46|14593.12|14473.12|14590.46|14470.46|10
1646876160000|2022-03-10 01:36:00|14590.01|14470.01|14580.99|14460.99|14590.14|14470.14|14580.99|14460.99|10
1646876170000|2022-03-10 01:36:10|14579.77|14459.77|14576.84|14456.84|14579.87|14459.87|14576.84|14456.84|10
1646876180000|2022-03-10 01:36:20|14576.85|14456.85|14576.07|14456.07|14576.85|14456.85|14576.07|14456.07|10
1646876190000|2022-03-10 01:36:30|14575.74|14455.74|14567.36|14447.36|14575.74|14455.74|14567.36|14447.36|10
1646876200000|2022-03-10 01:36:40|14566.92|14446.92|14564.73|14444.73|14566.92|14446.92|14564.73|14444.73|10
1646876210000|2022-03-10 01:36:50|14565.87|14445.87|14567.52|14447.52|14567.59|14447.59|14565.45|14445.45|10
1646876220000|2022-03-10 01:37:00|14567.89|14447.89|14567.64|14447.64|14568.45|14448.45|14567.54|14447.54|10
1646876230000|2022-03-10 01:37:10|14566.94|14446.94|14563.35|14443.35|14567.13|14447.13|14563.35|14443.35|9
1646876240000|2022-03-10 01:37:20|14563.33|14443.33|14561.81|14441.81|14563.43|14443.43|14561.81|14441.81|9
1646876250000|2022-03-10 01:37:30|14561.65|14441.65|14554.36|14434.36|14561.65|14441.65|14553.94|14433.94|10
1646876260000|2022-03-10 01:37:40|14554.7|14434.7|14556.64|14436.64|14556.64|14436.64|14552.35|14432.35|10
1646876270000|2022-03-10 01:37:50|14551.78|14431.78|14544.68|14424.68|14553.13|14433.13|14544.68|14424.68|10
1646876280000|2022-03-10 01:38:00|14544.74|14424.74|14547.62|14427.62|14551.55|14431.55|14544.74|14424.74|10
1646876290000|2022-03-10 01:38:10|14545.66|14425.66|14509.45|14389.45|14545.66|14425.66|14509.45|14389.45|10
1646876300000|2022-03-10 01:38:20|14508.74|14388.74|14497.62|14377.62|14508.81|14388.81|14497.62|14377.62|10
1646876310000|2022-03-10 01:38:30|14497.92|14377.92|14500.42|14380.42|14500.79|14380.79|14497.83|14377.83|10
1646876320000|2022-03-10 01:38:40|14501.32|14381.32|14504.85|14384.85|14504.85|14384.85|14501.03|14381.03|10
1646876330000|2022-03-10 01:38:50|14504.1|14384.1|14504.26|14384.26|14504.73|14384.73|14503.69|14383.69|10
1646876340000|2022-03-10 01:39:00|14503.89|14383.89|14503.05|14383.05|14503.89|14383.89|14503.05|14383.05|10
1646876350000|2022-03-10 01:39:10|14504.3|14384.3|14511.75|14391.75|14511.75|14391.75|14504.25|14384.25|10
1646876360000|2022-03-10 01:39:20|14513.2|14393.2|14520.48|14400.48|14520.93|14400.93|14512.55|14392.55|10
1646876370000|2022-03-10 01:39:30|14519.91|14399.91|14517.01|14397.01|14519.95|14399.95|14516.69|14396.69|10
1646876380000|2022-03-10 01:39:40|14514.61|14394.61|14506.75|14386.75|14514.79|14394.79|14506.75|14386.75|9
1646876390000|2022-03-10 01:39:50|14506.78|14386.78|14498.1|14378.1|14506.88|14386.88|14498.1|14378.1|10
1646876400000|2022-03-10 01:40:00|14498.34|14378.34|14493.35|14373.35|14498.95|14378.95|14493.35|14373.35|10
1646876410000|2022-03-10 01:40:10|14490.56|14370.56|14487.7|14367.7|14490.56|14370.56|14487.7|14367.7|10
1646876420000|2022-03-10 01:40:20|14487.56|14367.56|14485.16|14365.16|14487.59|14367.59|14485.02|14365.02|10
1646876430000|2022-03-10 01:40:30|14484.94|14364.94|14482.27|14362.27|14485.09|14365.09|14482.27|14362.27|10
1646876440000|2022-03-10 01:40:40|14480.98|14360.98|14476.61|14356.61|14480.98|14360.98|14476.61|14356.61|10
1646876450000|2022-03-10 01:40:50|14475.78|14355.78|14472.26|14352.26|14475.98|14355.98|14472.26|14352.26|10
1646876460000|2022-03-10 01:41:00|14471.87|14351.87|14466.32|14346.32|14471.87|14351.87|14466.32|14346.32|10
1646876470000|2022-03-10 01:41:10|14465.53|14345.53|14464.63|14344.63|14465.53|14345.53|14463.79|14343.79|10
1646876480000|2022-03-10 01:41:20|14464.65|14344.65|14464.56|14344.56|14465.77|14345.77|14464.33|14344.33|10
1646876490000|2022-03-10 01:41:30|14464.45|14344.45|14456.62|14336.62|14464.51|14344.51|14456.62|14336.62|10
1646876500000|2022-03-10 01:41:40|14456.46|14336.46|14453.56|14333.56|14456.46|14336.46|14453.56|14333.56|9
1646876510000|2022-03-10 01:41:50|14453.62|14333.62|14450.68|14330.68|14453.62|14333.62|14450.68|14330.68|10
1646876520000|2022-03-10 01:42:00|14450.62|14330.62|14446.06|14326.06|14450.62|14330.62|14446.06|14326.06|10
1646876530000|2022-03-10 01:42:10|14446.6|14326.6|14444.75|14324.75|14446.81|14326.81|14441.46|14321.46|10
1646876540000|2022-03-10 01:42:20|14445.04|14325.04|14446.62|14326.62|14446.62|14326.62|14445.02|14325.02|10
1646876550000|2022-03-10 01:42:30|14447.49|14327.49|14449|14329|14449|14329|14447.24|14327.24|10
1646876560000|2022-03-10 01:42:40|14449.14|14329.14|14453.65|14333.65|14453.65|14333.65|14448.6|14328.6|10
1646876570000|2022-03-10 01:42:50|14453.73|14333.73|14456.46|14336.46|14456.58|14336.58|14453.73|14333.73|10
1646876580000|2022-03-10 01:43:00|14456.42|14336.42|14450.69|14330.69|14456.49|14336.49|14450.2|14330.2|9
1646876590000|2022-03-10 01:43:10|14450.61|14330.61|14451.87|14331.87|14451.87|14331.87|14450.14|14330.14|10
1646876600000|2022-03-10 01:43:20|14447.77|14327.77|14457.32|14337.32|14457.32|14337.32|14447.77|14327.77|10
1646876610000|2022-03-10 01:43:30|14456.87|14336.87|14461.45|14341.45|14461.45|14341.45|14456.87|14336.87|10
1646876620000|2022-03-10 01:43:40|14460.9|14340.9|14460.54|14340.54|14462.15|14342.15|14460.42|14340.42|10
1646876630000|2022-03-10 01:43:50|14460.56|14340.56|14454.24|14334.24|14460.56|14340.56|14454.24|14334.24|9
1646876640000|2022-03-10 01:44:00|14454.2|14334.2|14451.32|14331.32|14454.58|14334.58|14451.32|14331.32|10
1646876650000|2022-03-10 01:44:10|14449.2|14329.2|14449.52|14329.52|14449.56|14329.56|14447.96|14327.96|10
1646876660000|2022-03-10 01:44:20|14449.58|14329.58|14452.59|14332.59|14452.59|14332.59|14449.58|14329.58|9
1646876670000|2022-03-10 01:44:30|14452.87|14332.87|14453.33|14333.33|14453.8|14333.8|14452.85|14332.85|9
1646876680000|2022-03-10 01:44:40|14453.11|14333.11|14454.95|14334.95|14454.95|14334.95|14452.75|14332.75|10
1646876690000|2022-03-10 01:44:50|14454.8|14334.8|14457.05|14337.05|14457.21|14337.21|14454.8|14334.8|10
1646876700000|2022-03-10 01:45:00|14457.34|14337.34|14455.42|14335.42|14457.75|14337.75|14455.42|14335.42|10
1646876710000|2022-03-10 01:45:10|14455.25|14335.25|14453.17|14333.17|14455.42|14335.42|14453.14|14333.14|9
1646876720000|2022-03-10 01:45:20|14453.35|14333.35|14453.1|14333.1|14454.21|14334.21|14453.1|14333.1|10
1646876730000|2022-03-10 01:45:30|14452.96|14332.96|14452.67|14332.67|14453.72|14333.72|14452.67|14332.67|8
1646876740000|2022-03-10 01:45:40|14452.46|14332.46|14450.03|14330.03|14452.7|14332.7|14449.96|14329.96|9
1646876750000|2022-03-10 01:45:50|14449.91|14329.91|14443.29|14323.29|14449.91|14329.91|14443.29|14323.29|10
1646876760000|2022-03-10 01:46:00|14444.37|14324.37|14438.83|14318.83|14445.4|14325.4|14438.83|14318.83|10
1646876770000|2022-03-10 01:46:10|14437.94|14317.94|14420.97|14300.97|14437.94|14317.94|14420.97|14300.97|10
1646876780000|2022-03-10 01:46:20|14420.07|14300.07|14413.56|14293.56|14420.07|14300.07|14413.56|14293.56|10
1646876790000|2022-03-10 01:46:30|14413.35|14293.35|14408.78|14288.78|14413.35|14293.35|14408.78|14288.78|10
1646876800000|2022-03-10 01:46:40|14405.51|14285.51|14401.66|14281.66|14405.84|14285.84|14401.66|14281.66|10
1646876810000|2022-03-10 01:46:50|14401.77|14281.77|14394.73|14274.73|14401.77|14281.77|14394.73|14274.73|10
1646876820000|2022-03-10 01:47:00|14395.1|14275.1|14393.52|14273.52|14396.27|14276.27|14393.52|14273.52|10
1646876830000|2022-03-10 01:47:10|14392.71|14272.71|14392.43|14272.43|14392.87|14272.87|14391.58|14271.58|10
1646876840000|2022-03-10 01:47:20|14392.55|14272.55|14386.63|14266.63|14392.55|14272.55|14386.63|14266.63|10
1646876850000|2022-03-10 01:47:30|14386.31|14266.31|14376.12|14256.12|14386.31|14266.31|14376.12|14256.12|10
1646876860000|2022-03-10 01:47:40|14373.18|14253.18|14361.06|14241.06|14373.18|14253.18|14361.06|14241.06|10
1646876870000|2022-03-10 01:47:50|14361.25|14241.25|14358.28|14238.28|14361.25|14241.25|14358.28|14238.28|10
1646876880000|2022-03-10 01:48:00|14358.16|14238.16|14356.27|14236.27|14358.16|14238.16|14354.9|14234.9|10
1646876890000|2022-03-10 01:48:10|14356.75|14236.75|14355.55|14235.55|14357.1|14237.1|14355.55|14235.55|10
1646876900000|2022-03-10 01:48:20|14352.95|14232.95|14354.91|14234.91|14356.43|14236.43|14352.87|14232.87|10
1646876910000|2022-03-10 01:48:30|14357.61|14237.61|14355.5|14235.5|14358.63|14238.63|14355.5|14235.5|10
1646876920000|2022-03-10 01:48:40|14355.41|14235.41|14333.61|14213.61|14355.73|14235.73|14333.61|14213.61|10
1646876930000|2022-03-10 01:48:50|14332.8|14212.8|14324.97|14204.97|14332.91|14212.91|14324.97|14204.97|10
1646876940000|2022-03-10 01:49:00|14323.47|14203.47|14322.89|14202.89|14324.12|14204.12|14322.78|14202.78|10
1646876950000|2022-03-10 01:49:10|14323.11|14203.11|14333.54|14213.54|14334.04|14214.04|14323.11|14203.11|10
1646876960000|2022-03-10 01:49:20|14331.26|14211.26|14330.23|14210.23|14331.26|14211.26|14329.05|14209.05|10
1646876970000|2022-03-10 01:49:30|14330.88|14210.88|14334.27|14214.27|14334.27|14214.27|14330.88|14210.88|10
1646876980000|2022-03-10 01:49:40|14334.24|14214.24|14333.09|14213.09|14334.24|14214.24|14333.04|14213.04|10
1646876990000|2022-03-10 01:49:50|14335.18|14215.18|14335.24|14215.24|14335.61|14215.61|14334.68|14214.68|10
1646877000000|2022-03-10 01:50:00|14335.07|14215.07|14336.78|14216.78|14337.02|14217.02|14335.07|14215.07|10
1646877010000|2022-03-10 01:50:10|14335.93|14215.93|14338.32|14218.32|14338.32|14218.32|14335.93|14215.93|10
1646877020000|2022-03-10 01:50:20|14339.89|14219.89|14345.58|14225.58|14345.58|14225.58|14339.89|14219.89|10
1646877030000|2022-03-10 01:50:30|14346.75|14226.75|14347.6|14227.6|14348.24|14228.24|14346.71|14226.71|9
1646877040000|2022-03-10 01:50:40|14348.05|14228.05|14354.46|14234.46|14354.46|14234.46|14347.85|14227.85|10
1646877050000|2022-03-10 01:50:50|14355|14235|14358.29|14238.29|14358.29|14238.29|14354.52|14234.52|10
1646877060000|2022-03-10 01:51:00|14359.46|14239.46|14360.16|14240.16|14360.8|14240.8|14358.95|14238.95|9
1646877070000|2022-03-10 01:51:10|14359.78|14239.78|14360.68|14240.68|14360.68|14240.68|14359.78|14239.78|8
1646877080000|2022-03-10 01:51:20|14360.69|14240.69|14363|14243|14363.23|14243.23|14360.19|14240.19|10
1646877090000|2022-03-10 01:51:30|14364.23|14244.23|14367.12|14247.12|14367.61|14247.61|14364.23|14244.23|10
1646877100000|2022-03-10 01:51:40|14367.94|14247.94|14366.78|14246.78|14367.94|14247.94|14366.78|14246.78|10
1646877110000|2022-03-10 01:51:50|14365.23|14245.23|14364.97|14244.97|14366.03|14246.03|14364.35|14244.35|9
1646877120000|2022-03-10 01:52:00|14364.81|14244.81|14365.51|14245.51|14365.56|14245.56|14364.53|14244.53|10
1646877130000|2022-03-10 01:52:10|14364.4|14244.4|14369.12|14249.12|14369.12|14249.12|14364.4|14244.4|10
1646877140000|2022-03-10 01:52:20|14369.81|14249.81|14375.83|14255.83|14375.83|14255.83|14369.81|14249.81|10
1646877150000|2022-03-10 01:52:30|14376.16|14256.16|14375.65|14255.65|14376.16|14256.16|14375.16|14255.16|10
1646877160000|2022-03-10 01:52:40|14375.29|14255.29|14374.99|14254.99|14375.29|14255.29|14374.33|14254.33|10
1646877170000|2022-03-10 01:52:50|14376.39|14256.39|14377.43|14257.43|14377.43|14257.43|14375.46|14255.46|10
1646877180000|2022-03-10 01:53:00|14377.63|14257.63|14376.49|14256.49|14377.63|14257.63|14376.49|14256.49|10
1646877190000|2022-03-10 01:53:10|14376.42|14256.42|14371.29|14251.29|14376.42|14256.42|14371.29|14251.29|10
1646877200000|2022-03-10 01:53:20|14369.42|14249.42|14357.88|14237.88|14369.42|14249.42|14357.88|14237.88|10
1646877210000|2022-03-10 01:53:30|14357.89|14237.89|14358.46|14238.46|14358.99|14238.99|14357.4|14237.4|10
1646877220000|2022-03-10 01:53:40|14358.99|14238.99|14343.98|14223.98|14358.99|14238.99|14343.98|14223.98|9
1646877230000|2022-03-10 01:53:50|14343.56|14223.56|14337.13|14217.13|14343.56|14223.56|14337.13|14217.13|10
1646877240000|2022-03-10 01:54:00|14337.17|14217.17|14330.47|14210.47|14337.43|14217.43|14330.47|14210.47|10
1646877250000|2022-03-10 01:54:10|14330.59|14210.59|14325.85|14205.85|14330.59|14210.59|14325.85|14205.85|10
1646877260000|2022-03-10 01:54:20|14325.03|14205.03|14320.63|14200.63|14325.03|14205.03|14320.63|14200.63|9
1646877270000|2022-03-10 01:54:30|14317.23|14197.23|14316.87|14196.87|14318.11|14198.11|14316.87|14196.87|10
1646877280000|2022-03-10 01:54:40|14316.37|14196.37|14305.01|14185.01|14316.37|14196.37|14305.01|14185.01|10
1646877290000|2022-03-10 01:54:50|14304.25|14184.25|14296.87|14176.87|14304.25|14184.25|14296.87|14176.87|9
1646877300000|2022-03-10 01:55:00|14298.7|14178.7|14300.56|14180.56|14300.56|14180.56|14298.5|14178.5|10
1646877310000|2022-03-10 01:55:10|14300.7|14180.7|14294.3|14174.3|14300.7|14180.7|14294.3|14174.3|10
1646877320000|2022-03-10 01:55:20|14293.29|14173.29|14291.53|14171.53|14293.29|14173.29|14290.77|14170.77|10
1646877330000|2022-03-10 01:55:30|14291.86|14171.86|14292.82|14172.82|14293.38|14173.38|14291.74|14171.74|10
1646877340000|2022-03-10 01:55:40|14292.54|14172.54|14291.41|14171.41|14292.54|14172.54|14291|14171|9
1646877350000|2022-03-10 01:55:50|14292.03|14172.03|14293.4|14173.4|14293.4|14173.4|14292.03|14172.03|9
1646877360000|2022-03-10 01:56:00|14293.25|14173.25|14297.38|14177.38|14297.38|14177.38|14293.25|14173.25|9
1646877370000|2022-03-10 01:56:10|14299.37|14179.37|14302.04|14182.04|14302.04|14182.04|14298.93|14178.93|10
1646877380000|2022-03-10 01:56:20|14303.05|14183.05|14314.74|14194.74|14314.74|14194.74|14303.05|14183.05|10
1646877390000|2022-03-10 01:56:30|14315.94|14195.94|14321.05|14201.05|14321.05|14201.05|14315.94|14195.94|10
1646877400000|2022-03-10 01:56:40|14321.21|14201.21|14326.69|14206.69|14326.98|14206.98|14321.21|14201.21|10
1646877410000|2022-03-10 01:56:50|14327.41|14207.41|14327.64|14207.64|14327.64|14207.64|14326.56|14206.56|10
1646877420000|2022-03-10 01:57:00|14327.76|14207.76|14327.05|14207.05|14327.76|14207.76|14326.83|14206.83|10
1646877430000|2022-03-10 01:57:10|14326.97|14206.97|14325.33|14205.33|14326.97|14206.97|14325.14|14205.14|10
1646877440000|2022-03-10 01:57:20|14325.48|14205.48|14324.75|14204.75|14325.48|14205.48|14324.75|14204.75|8
1646877450000|2022-03-10 01:57:30|14325.25|14205.25|14318.37|14198.37|14325.29|14205.29|14318.37|14198.37|10
1646877460000|2022-03-10 01:57:40|14318.7|14198.7|14317.65|14197.65|14318.7|14198.7|14317.49|14197.49|10
1646877470000|2022-03-10 01:57:50|14316.47|14196.47|14315.43|14195.43|14317.08|14197.08|14315.43|14195.43|10
1646877480000|2022-03-10 01:58:00|14315.08|14195.08|14315.55|14195.55|14315.76|14195.76|14314.03|14194.03|10
1646877490000|2022-03-10 01:58:10|14315.33|14195.33|14317.57|14197.57|14317.69|14197.69|14314.78|14194.78|10
1646877500000|2022-03-10 01:58:20|14318.58|14198.58|14318.14|14198.14|14318.59|14198.59|14317.54|14197.54|10
1646877510000|2022-03-10 01:58:30|14318.36|14198.36|14320.98|14200.98|14320.98|14200.98|14318.36|14198.36|10
1646877520000|2022-03-10 01:58:40|14321.06|14201.06|14325.64|14205.64|14325.64|14205.64|14321.06|14201.06|10
1646877530000|2022-03-10 01:58:50|14325.59|14205.59|14327.9|14207.9|14328.16|14208.16|14325.59|14205.59|10
1646877540000|2022-03-10 01:59:00|14328|14208|14324.94|14204.94|14328|14208|14324.94|14204.94|9
1646877550000|2022-03-10 01:59:10|14324.61|14204.61|14323.79|14203.79|14324.9|14204.9|14323.79|14203.79|9
1646877560000|2022-03-10 01:59:20|14323.87|14203.87|14322.55|14202.55|14323.87|14203.87|14322.27|14202.27|10
1646877570000|2022-03-10 01:59:30|14323.38|14203.38|14320.59|14200.59|14323.38|14203.38|14320.59|14200.59|10
1646877580000|2022-03-10 01:59:40|14320.3|14200.3|14317.59|14197.59|14320.3|14200.3|14317.59|14197.59|10
1646877590000|2022-03-10 01:59:50|14317.36|14197.36|14311.36|14191.36|14317.36|14197.36|14311.36|14191.36|10
1646877600000|2022-03-10 02:00:00|14310.84|14190.84|14307.4|14187.4|14310.84|14190.84|14307.4|14187.4|10
1646877610000|2022-03-10 02:00:10|14307.26|14187.26|14303.95|14183.95|14307.26|14187.26|14303.92|14183.92|10
1646877620000|2022-03-10 02:00:20|14303.15|14183.15|14301.63|14181.63|14303.69|14183.69|14301.25|14181.25|10
1646877630000|2022-03-10 02:00:30|14301.65|14181.65|14302.51|14182.51|14302.51|14182.51|14301.13|14181.13|9
1646877640000|2022-03-10 02:00:40|14301.89|14181.89|14302.9|14182.9|14302.9|14182.9|14301.89|14181.89|8
1646877650000|2022-03-10 02:00:50|14305.64|14185.64|14312.25|14192.25|14312.25|14192.25|14304.22|14184.22|10
1646877660000|2022-03-10 02:01:00|14313.82|14193.82|14320.24|14200.24|14320.24|14200.24|14313.82|14193.82|10
1646877670000|2022-03-10 02:01:10|14322.22|14202.22|14324.95|14204.95|14324.95|14204.95|14322.22|14202.22|10
1646877680000|2022-03-10 02:01:20|14325.44|14205.44|14325.38|14205.38|14326.15|14206.15|14325.36|14205.36|8
1646877690000|2022-03-10 02:01:30|14325.07|14205.07|14328.92|14208.92|14328.92|14208.92|14325.07|14205.07|10
1646877700000|2022-03-10 02:01:40|14329.36|14209.36|14331.24|14211.24|14331.28|14211.28|14329.36|14209.36|10
1646877710000|2022-03-10 02:01:50|14331.08|14211.08|14333.46|14213.46|14333.46|14213.46|14330.93|14210.93|10
1646877720000|2022-03-10 02:02:00|14334.28|14214.28|14334.87|14214.87|14334.87|14214.87|14333.66|14213.66|9
1646877730000|2022-03-10 02:02:10|14334.84|14214.84|14327.38|14207.38|14334.84|14214.84|14327.38|14207.38|10
1646877740000|2022-03-10 02:02:20|14327.87|14207.87|14328.54|14208.54|14329.36|14209.36|14327.87|14207.87|10
1646877750000|2022-03-10 02:02:30|14328.99|14208.99|14331.78|14211.78|14331.78|14211.78|14328.94|14208.94|10
1646877760000|2022-03-10 02:02:40|14333.73|14213.73|14333.5|14213.5|14333.87|14213.87|14333.24|14213.24|10
1646877770000|2022-03-10 02:02:50|14333.31|14213.31|14331.9|14211.9|14333.84|14213.84|14331.9|14211.9|9
1646877780000|2022-03-10 02:03:00|14331.85|14211.85|14329.03|14209.03|14331.85|14211.85|14329.03|14209.03|10
1646877790000|2022-03-10 02:03:10|14328.78|14208.78|14323.98|14203.98|14328.97|14208.97|14323.98|14203.98|9
1646877800000|2022-03-10 02:03:20|14323.97|14203.97|14321.91|14201.91|14324.1|14204.1|14321.91|14201.91|8
1646877810000|2022-03-10 02:03:30|14320.43|14200.43|14321.25|14201.25|14322.66|14202.66|14320.41|14200.41|9
1646877820000|2022-03-10 02:03:40|14320.91|14200.91|14322.91|14202.91|14323.18|14203.18|14320.91|14200.91|10
1646877830000|2022-03-10 02:03:50|14322.99|14202.99|14324.61|14204.61|14324.61|14204.61|14322.99|14202.99|10
1646877840000|2022-03-10 02:04:00|14324.91|14204.91|14332.4|14212.4|14332.4|14212.4|14324.91|14204.91|9
1646877850000|2022-03-10 02:04:10|14333.96|14213.96|14333.24|14213.24|14334.73|14214.73|14333.04|14213.04|10
1646877860000|2022-03-10 02:04:20|14333.15|14213.15|14334.73|14214.73|14334.73|14214.73|14332.75|14212.75|10
1646877870000|2022-03-10 02:04:30|14334.71|14214.71|14333.04|14213.04|14334.71|14214.71|14333.04|14213.04|8
1646877880000|2022-03-10 02:04:40|14333.05|14213.05|14334.4|14214.4|14334.51|14214.51|14333.05|14213.05|9
1646877890000|2022-03-10 02:04:50|14335.29|14215.29|14339.37|14219.37|14339.37|14219.37|14335.28|14215.28|10
1646877900000|2022-03-10 02:05:00|14339.27|14219.27|14339.7|14219.7|14339.73|14219.73|14338.76|14218.76|10
1646877910000|2022-03-10 02:05:10|14339.83|14219.83|14340.3|14220.3|14340.92|14220.92|14339.79|14219.79|10
1646877920000|2022-03-10 02:05:20|14340.27|14220.27|14341.98|14221.98|14341.98|14221.98|14340.27|14220.27|9
1646877930000|2022-03-10 02:05:30|14343|14223|14344.76|14224.76|14344.92|14224.92|14343|14223|10
1646877940000|2022-03-10 02:05:40|14344.92|14224.92|14346.48|14226.48|14346.48|14226.48|14344.87|14224.87|10
1646877950000|2022-03-10 02:05:50|14345.92|14225.92|14349.23|14229.23|14349.23|14229.23|14345.92|14225.92|10
1646877960000|2022-03-10 02:06:00|14349.37|14229.37|14349.11|14229.11|14349.38|14229.38|14348.89|14228.89|10
1646877970000|2022-03-10 02:06:10|14349.09|14229.09|14350.74|14230.74|14350.74|14230.74|14349.09|14229.09|10
1646877980000|2022-03-10 02:06:20|14351.32|14231.32|14352.23|14232.23|14352.5|14232.5|14351.32|14231.32|10
1646877990000|2022-03-10 02:06:30|14352.08|14232.08|14352.87|14232.87|14353.3|14233.3|14351.82|14231.82|10
1646878000000|2022-03-10 02:06:40|14352.19|14232.19|14351.52|14231.52|14352.51|14232.51|14351.52|14231.52|10
1646878010000|2022-03-10 02:06:50|14351.16|14231.16|14349.78|14229.78|14351.52|14231.52|14349.43|14229.43|10
1646878020000|2022-03-10 02:07:00|14349.34|14229.34|14346.79|14226.79|14349.52|14229.52|14346.79|14226.79|10
1646878030000|2022-03-10 02:07:10|14346.7|14226.7|14341.6|14221.6|14346.7|14226.7|14341.6|14221.6|10
1646878040000|2022-03-10 02:07:20|14341.65|14221.65|14340.45|14220.45|14342.16|14222.16|14340.45|14220.45|10
1646878050000|2022-03-10 02:07:30|14340.47|14220.47|14339.6|14219.6|14340.47|14220.47|14339.39|14219.39|10
1646878060000|2022-03-10 02:07:40|14339.55|14219.55|14339.72|14219.72|14339.74|14219.74|14339.16|14219.16|10
1646878070000|2022-03-10 02:07:50|14339.79|14219.79|14333.78|14213.78|14339.79|14219.79|14333.78|14213.78|10
1646878080000|2022-03-10 02:08:00|14333.46|14213.46|14331.99|14211.99|14333.46|14213.46|14331.99|14211.99|9
1646878090000|2022-03-10 02:08:10|14331.88|14211.88|14332.36|14212.36|14333.17|14213.17|14331.88|14211.88|9
1646878100000|2022-03-10 02:08:20|14332.47|14212.47|14331|14211|14332.62|14212.62|14330.6|14210.6|10
1646878110000|2022-03-10 02:08:30|14330.93|14210.93|14319.19|14199.19|14330.93|14210.93|14319.19|14199.19|10
1646878120000|2022-03-10 02:08:40|14317.42|14197.42|14314.47|14194.47|14317.42|14197.42|14314.41|14194.41|9
1646878130000|2022-03-10 02:08:50|14314.13|14194.13|14313.09|14193.09|14314.13|14194.13|14308.23|14188.23|10
1646878140000|2022-03-10 02:09:00|14312.36|14192.36|14311.72|14191.72|14313.59|14193.59|14311.72|14191.72|9
1646878150000|2022-03-10 02:09:10|14311.02|14191.02|14305.68|14185.68|14311.02|14191.02|14305.68|14185.68|10
1646878160000|2022-03-10 02:09:20|14305.83|14185.83|14302.64|14182.64|14305.83|14185.83|14302.64|14182.64|10
1646878170000|2022-03-10 02:09:30|14302.38|14182.38|14287.06|14167.06|14302.38|14182.38|14287.06|14167.06|10
1646878180000|2022-03-10 02:09:40|14284.19|14164.19|14272.99|14152.99|14284.19|14164.19|14272.88|14152.88|10
1646878190000|2022-03-10 02:09:50|14271.21|14151.21|14266.3|14146.3|14271.21|14151.21|14266.3|14146.3|10
1646878200000|2022-03-10 02:10:00|14264.51|14144.51|14261.41|14141.41|14264.51|14144.51|14261.21|14141.21|10
1646878210000|2022-03-10 02:10:10|14261.59|14141.59|14265.53|14145.53|14265.54|14145.54|14261.38|14141.38|10
1646878220000|2022-03-10 02:10:20|14265.38|14145.38|14268.79|14148.79|14268.79|14148.79|14265.38|14145.38|10
1646878230000|2022-03-10 02:10:30|14269.11|14149.11|14275.31|14155.31|14275.31|14155.31|14269.11|14149.11|10
1646878240000|2022-03-10 02:10:40|14275.62|14155.62|14274.41|14154.41|14276.49|14156.49|14274.41|14154.41|10
1646878250000|2022-03-10 02:10:50|14274.37|14154.37|14273.2|14153.2|14274.65|14154.65|14273.2|14153.2|8
1646878260000|2022-03-10 02:11:00|14273.37|14153.37|14273.35|14153.35|14273.37|14153.37|14272.82|14152.82|10
1646878270000|2022-03-10 02:11:10|14273.22|14153.22|14275.47|14155.47|14275.47|14155.47|14273.22|14153.22|10
1646878280000|2022-03-10 02:11:20|14276.17|14156.17|14277.78|14157.78|14277.78|14157.78|14276.17|14156.17|10
1646878290000|2022-03-10 02:11:30|14277.73|14157.73|14280.05|14160.05|14280.05|14160.05|14277.73|14157.73|10
1646878300000|2022-03-10 02:11:40|14280.11|14160.11|14284.92|14164.92|14284.92|14164.92|14280.06|14160.06|10
1646878310000|2022-03-10 02:11:50|14285.29|14165.29|14289.31|14169.31|14289.41|14169.41|14285.29|14165.29|9
1646878320000|2022-03-10 02:12:00|14289.76|14169.76|14289.5|14169.5|14290.11|14170.11|14289.4|14169.4|10
1646878330000|2022-03-10 02:12:10|14289.65|14169.65|14291.09|14171.09|14291.09|14171.09|14289.39|14169.39|10
1646878340000|2022-03-10 02:12:20|14291.31|14171.31|14289.95|14169.95|14291.57|14171.57|14289.95|14169.95|10
1646878350000|2022-03-10 02:12:30|14289.26|14169.26|14287.07|14167.07|14289.42|14169.42|14286.87|14166.87|10
1646878360000|2022-03-10 02:12:40|14286.35|14166.35|14283.78|14163.78|14286.71|14166.71|14283.78|14163.78|10
1646878370000|2022-03-10 02:12:50|14283.18|14163.18|14277.95|14157.95|14283.18|14163.18|14277.8|14157.8|10
1646878380000|2022-03-10 02:13:00|14277.83|14157.83|14278.09|14158.09|14279.83|14159.83|14277.58|14157.58|10
1646878390000|2022-03-10 02:13:10|14278.61|14158.61|14280.71|14160.71|14281.31|14161.31|14278.61|14158.61|10
1646878400000|2022-03-10 02:13:20|14280.64|14160.64|14281.59|14161.59|14282.43|14162.43|14280.64|14160.64|9
1646878410000|2022-03-10 02:13:30|14281.67|14161.67|14279.94|14159.94|14281.67|14161.67|14279.94|14159.94|10
1646878420000|2022-03-10 02:13:40|14279.9|14159.9|14281.82|14161.82|14281.82|14161.82|14279.9|14159.9|9
1646878430000|2022-03-10 02:13:50|14282.23|14162.23|14282.67|14162.67|14282.67|14162.67|14281.68|14161.68|10
1646878440000|2022-03-10 02:14:00|14283.28|14163.28|14285.28|14165.28|14285.28|14165.28|14283.28|14163.28|8
1646878450000|2022-03-10 02:14:10|14285.25|14165.25|14286.41|14166.41|14286.41|14166.41|14285.23|14165.23|9
1646878460000|2022-03-10 02:14:20|14286.14|14166.14|14285.68|14165.68|14286.14|14166.14|14284.75|14164.75|9
1646878470000|2022-03-10 02:14:30|14285.36|14165.36|14285.33|14165.33|14285.97|14165.97|14285.33|14165.33|10
1646878480000|2022-03-10 02:14:40|14284.54|14164.54|14285.89|14165.89|14285.89|14165.89|14283.94|14163.94|9
1646878490000|2022-03-10 02:14:50|14285.81|14165.81|14285.15|14165.15|14286.05|14166.05|14284.9|14164.9|10
1646878500000|2022-03-10 02:15:00|14285.16|14165.16|14287.04|14167.04|14287.04|14167.04|14285.16|14165.16|10
1646878510000|2022-03-10 02:15:10|14286.6|14166.6|14281.87|14161.87|14286.6|14166.6|14281.87|14161.87|10
1646878520000|2022-03-10 02:15:20|14282|14162|14283.9|14163.9|14283.9|14163.9|14281.72|14161.72|10
1646878530000|2022-03-10 02:15:30|14284.28|14164.28|14289.46|14169.46|14290.42|14170.42|14284.28|14164.28|10
1646878540000|2022-03-10 02:15:40|14290.46|14170.46|14292.32|14172.32|14292.32|14172.32|14290.46|14170.46|10
1646878550000|2022-03-10 02:15:50|14292.74|14172.74|14294.36|14174.36|14294.57|14174.57|14292.74|14172.74|10
1646878560000|2022-03-10 02:16:00|14295.22|14175.22|14297.58|14177.58|14297.58|14177.58|14295.22|14175.22|9
1646878570000|2022-03-10 02:16:10|14298.17|14178.17|14301.03|14181.03|14301.26|14181.26|14298.17|14178.17|10
1646878580000|2022-03-10 02:16:20|14301.41|14181.41|14301.9|14181.9|14301.9|14181.9|14301.01|14181.01|10
1646878590000|2022-03-10 02:16:30|14302.32|14182.32|14301.75|14181.75|14302.52|14182.52|14301.75|14181.75|10
1646878600000|2022-03-10 02:16:40|14301.9|14181.9|14301.7|14181.7|14302.05|14182.05|14301.44|14181.44|10
1646878610000|2022-03-10 02:16:50|14301.58|14181.58|14301.39|14181.39|14301.58|14181.58|14300.91|14180.91|10
1646878620000|2022-03-10 02:17:00|14300.51|14180.51|14300.44|14180.44|14300.6|14180.6|14300.08|14180.08|8
1646878630000|2022-03-10 02:17:10|14300.34|14180.34|14299.2|14179.2|14300.7|14180.7|14299.01|14179.01|10
1646878640000|2022-03-10 02:17:20|14299.43|14179.43|14299.43|14179.43|14299.63|14179.63|14298.91|14178.91|10
1646878650000|2022-03-10 02:17:30|14299.14|14179.14|14296.7|14176.7|14299.62|14179.62|14296.7|14176.7|9
1646878660000|2022-03-10 02:17:40|14296.47|14176.47|14293.01|14173.01|14296.47|14176.47|14293.01|14173.01|10
1646878670000|2022-03-10 02:17:50|14291.24|14171.24|14287.86|14167.86|14291.24|14171.24|14287.86|14167.86|10
1646878680000|2022-03-10 02:18:00|14288.1|14168.1|14286.05|14166.05|14288.1|14168.1|14286.04|14166.04|9
1646878690000|2022-03-10 02:18:10|14284.47|14164.47|14279.57|14159.57|14284.47|14164.47|14279.57|14159.57|8
1646878700000|2022-03-10 02:18:20|14278.67|14158.67|14276.67|14156.67|14278.67|14158.67|14276.32|14156.32|9
1646878710000|2022-03-10 02:18:30|14277.27|14157.27|14277.4|14157.4|14277.44|14157.44|14277.04|14157.04|10
1646878720000|2022-03-10 02:18:40|14277.43|14157.43|14277.84|14157.84|14278.21|14158.21|14277.43|14157.43|9
1646878730000|2022-03-10 02:18:50|14277.95|14157.95|14275.59|14155.59|14277.95|14157.95|14275.59|14155.59|9
1646878740000|2022-03-10 02:19:00|14275.52|14155.52|14271.68|14151.68|14275.52|14155.52|14271.68|14151.68|10
1646878750000|2022-03-10 02:19:10|14272.21|14152.21|14273.42|14153.42|14273.98|14153.98|14272.05|14152.05|10
1646878760000|2022-03-10 02:19:20|14273.54|14153.54|14275.39|14155.39|14275.39|14155.39|14273.19|14153.19|9
1646878770000|2022-03-10 02:19:30|14275.32|14155.32|14277.04|14157.04|14277.04|14157.04|14275.32|14155.32|10
1646878780000|2022-03-10 02:19:40|14277.66|14157.66|14278.93|14158.93|14279.31|14159.31|14277.66|14157.66|10
1646878790000|2022-03-10 02:19:50|14278.97|14158.97|14278.91|14158.91|14279.65|14159.65|14278.89|14158.89|10
1646878800000|2022-03-10 02:20:00|14278.61|14158.61|14276|14156|14278.61|14158.61|14276|14156|8
1646878810000|2022-03-10 02:20:10|14275.96|14155.96|14272.86|14152.86|14275.96|14155.96|14272.81|14152.81|9
1646878820000|2022-03-10 02:20:20|14272.69|14152.69|14271.48|14151.48|14272.69|14152.69|14271.11|14151.11|10
1646878830000|2022-03-10 02:20:30|14271.21|14151.21|14263.79|14143.79|14271.8|14151.8|14263.79|14143.79|10
1646878840000|2022-03-10 02:20:40|14263.8|14143.8|14261.9|14141.9|14263.8|14143.8|14261.9|14141.9|9
1646878850000|2022-03-10 02:20:50|14261.83|14141.83|14262.19|14142.19|14262.33|14142.33|14261.2|14141.2|9
1646878860000|2022-03-10 02:21:00|14262.77|14142.77|14265.58|14145.58|14265.58|14145.58|14262.77|14142.77|10
1646878870000|2022-03-10 02:21:10|14265.84|14145.84|14267.53|14147.53|14267.86|14147.86|14265.84|14145.84|10
1646878880000|2022-03-10 02:21:20|14268.52|14148.52|14269.25|14149.25|14269.25|14149.25|14268.52|14148.52|10
1646878890000|2022-03-10 02:21:30|14269.26|14149.26|14269.74|14149.74|14270.49|14150.49|14269.16|14149.16|10
1646878900000|2022-03-10 02:21:40|14269.64|14149.64|14267.97|14147.97|14270.29|14150.29|14267.97|14147.97|10
1646878910000|2022-03-10 02:21:50|14267.92|14147.92|14267.79|14147.79|14268.24|14148.24|14267.07|14147.07|10
1646878920000|2022-03-10 02:22:00|14268.03|14148.03|14267.35|14147.35|14268.03|14148.03|14267.26|14147.26|9
1646878930000|2022-03-10 02:22:10|14267.6|14147.6|14269.19|14149.19|14269.19|14149.19|14267.6|14147.6|10
1646878940000|2022-03-10 02:22:20|14269.67|14149.67|14269.97|14149.97|14270.35|14150.35|14269.67|14149.67|10
1646878950000|2022-03-10 02:22:30|14269.55|14149.55|14272.66|14152.66|14272.85|14152.85|14268.61|14148.61|10
1646878960000|2022-03-10 02:22:40|14273.65|14153.65|14275.91|14155.91|14276.11|14156.11|14273.65|14153.65|7
1646878970000|2022-03-10 02:22:50|14275.29|14155.29|14274.83|14154.83|14275.51|14155.51|14274.83|14154.83|10
1646878980000|2022-03-10 02:23:00|14274.68|14154.68|14276.01|14156.01|14276.01|14156.01|14274.68|14154.68|10
1646878990000|2022-03-10 02:23:10|14275.96|14155.96|14276.88|14156.88|14276.88|14156.88|14275.77|14155.77|10
1646879000000|2022-03-10 02:23:20|14277.04|14157.04|14277.17|14157.17|14277.71|14157.71|14277.04|14157.04|10
1646879010000|2022-03-10 02:23:30|14277.1|14157.1|14276.74|14156.74|14277.34|14157.34|14276.74|14156.74|9
1646879020000|2022-03-10 02:23:40|14276.61|14156.61|14278.26|14158.26|14278.26|14158.26|14276.61|14156.61|10
1646879030000|2022-03-10 02:23:50|14278.75|14158.75|14279.76|14159.76|14279.76|14159.76|14278.52|14158.52|10
1646879040000|2022-03-10 02:24:00|14279.88|14159.88|14280.3|14160.3|14280.3|14160.3|14279.62|14159.62|10
1646879050000|2022-03-10 02:24:10|14280.28|14160.28|14280.55|14160.55|14281.47|14161.47|14280.28|14160.28|9
1646879060000|2022-03-10 02:24:20|14280.95|14160.95|14281.83|14161.83|14282.61|14162.61|14280.95|14160.95|10
1646879070000|2022-03-10 02:24:30|14282.34|14162.34|14283.56|14163.56|14283.56|14163.56|14282.34|14162.34|10
1646879080000|2022-03-10 02:24:40|14283.2|14163.2|14283.13|14163.13|14283.2|14163.2|14282.73|14162.73|9
1646879090000|2022-03-10 02:24:50|14283.14|14163.14|14283.14|14163.14|14283.74|14163.74|14283.14|14163.14|7
1646879100000|2022-03-10 02:25:00|14283.36|14163.36|14282.41|14162.41|14283.73|14163.73|14282.41|14162.41|10
1646879110000|2022-03-10 02:25:10|14282.42|14162.42|14284.48|14164.48|14284.48|14164.48|14281.8|14161.8|10
1646879120000|2022-03-10 02:25:20|14284.89|14164.89|14286.52|14166.52|14286.52|14166.52|14284.89|14164.89|10
1646879130000|2022-03-10 02:25:30|14286.66|14166.66|14290.53|14170.53|14290.53|14170.53|14286.59|14166.59|9
1646879140000|2022-03-10 02:25:40|14290.77|14170.77|14291.48|14171.48|14291.89|14171.89|14290.77|14170.77|10
1646879150000|2022-03-10 02:25:50|14291.66|14171.66|14291.37|14171.37|14291.86|14171.86|14291.19|14171.19|10
1646879160000|2022-03-10 02:26:00|14293.45|14173.45|14292.5|14172.5|14293.45|14173.45|14292.45|14172.45|8
1646879170000|2022-03-10 02:26:10|14292.52|14172.52|14291.06|14171.06|14292.91|14172.91|14291.01|14171.01|9
1646879180000|2022-03-10 02:26:20|14289.88|14169.88|14289.51|14169.51|14289.88|14169.88|14289.48|14169.48|10
1646879190000|2022-03-10 02:26:30|14290.69|14170.69|14292.41|14172.41|14293.16|14173.16|14290.65|14170.65|9
1646879200000|2022-03-10 02:26:40|14292.45|14172.45|14293.58|14173.58|14293.61|14173.61|14292.3|14172.3|10
1646879210000|2022-03-10 02:26:50|14293.44|14173.44|14292.97|14172.97|14293.48|14173.48|14292.94|14172.94|8
1646879220000|2022-03-10 02:27:00|14292.89|14172.89|14292.9|14172.9|14293.3|14173.3|14292.89|14172.89|9
1646879230000|2022-03-10 02:27:10|14292.94|14172.94|14295.17|14175.17|14295.17|14175.17|14292.94|14172.94|10
1646879240000|2022-03-10 02:27:20|14295.73|14175.73|14299.53|14179.53|14299.53|14179.53|14295.73|14175.73|10
1646879250000|2022-03-10 02:27:30|14299.65|14179.65|14302.14|14182.14|14302.14|14182.14|14299.52|14179.52|9
1646879260000|2022-03-10 02:27:40|14302.12|14182.12|14300.87|14180.87|14302.12|14182.12|14300.71|14180.71|10
1646879270000|2022-03-10 02:27:50|14300.97|14180.97|14302.79|14182.79|14302.79|14182.79|14300.97|14180.97|10
1646879280000|2022-03-10 02:28:00|14302.89|14182.89|14303.48|14183.48|14303.53|14183.53|14302.89|14182.89|10
1646879290000|2022-03-10 02:28:10|14303.39|14183.39|14302.46|14182.46|14303.39|14183.39|14302.46|14182.46|10
1646879300000|2022-03-10 02:28:20|14302.13|14182.13|14302.29|14182.29|14302.4|14182.4|14302.06|14182.06|8
1646879310000|2022-03-10 02:28:30|14302.32|14182.32|14299.4|14179.4|14302.32|14182.32|14299.35|14179.35|10
1646879320000|2022-03-10 02:28:40|14299.12|14179.12|14297.13|14177.13|14299.12|14179.12|14297.13|14177.13|10
1646879330000|2022-03-10 02:28:50|14297.12|14177.12|14296.2|14176.2|14297.12|14177.12|14295.89|14175.89|7
1646879340000|2022-03-10 02:29:00|14295.64|14175.64|14292.91|14172.91|14295.64|14175.64|14292.91|14172.91|10
1646879350000|2022-03-10 02:29:10|14293.08|14173.08|14292.06|14172.06|14294.17|14174.17|14292.06|14172.06|10
1646879360000|2022-03-10 02:29:20|14292.04|14172.04|14291.07|14171.07|14292.43|14172.43|14291.07|14171.07|10
1646879370000|2022-03-10 02:29:30|14290.9|14170.9|14290.22|14170.22|14290.9|14170.9|14290.22|14170.22|7
1646879380000|2022-03-10 02:29:40|14290.16|14170.16|14290.09|14170.09|14290.32|14170.32|14290|14170|10
1646879390000|2022-03-10 02:29:50|14289.91|14169.91|14287.9|14167.9|14289.91|14169.91|14287.8|14167.8|9
1646879400000|2022-03-10 02:30:00|14287.85|14167.85|14276.85|14156.85|14287.85|14167.85|14276.82|14156.82|9
1646879410000|2022-03-10 02:30:10|14275.49|14155.49|14274.57|14154.57|14275.49|14155.49|14274.57|14154.57|9
1646879420000|2022-03-10 02:30:20|14272.47|14152.47|14269.71|14149.71|14272.71|14152.71|14269.71|14149.71|10
1646879430000|2022-03-10 02:30:30|14270.09|14150.09|14275.41|14155.41|14275.41|14155.41|14270.09|14150.09|10
1646879440000|2022-03-10 02:30:40|14275.59|14155.59|14270.46|14150.46|14275.6|14155.6|14270.44|14150.44|10
1646879450000|2022-03-10 02:30:50|14271.16|14151.16|14273.34|14153.34|14273.52|14153.52|14271.05|14151.05|10
1646879460000|2022-03-10 02:31:00|14273.49|14153.49|14273|14153|14273.86|14153.86|14273|14153|10
1646879470000|2022-03-10 02:31:10|14273.73|14153.73|14275.41|14155.41|14275.41|14155.41|14273.52|14153.52|9
1646879480000|2022-03-10 02:31:20|14275.71|14155.71|14276.79|14156.79|14277.07|14157.07|14275.71|14155.71|8
1646879490000|2022-03-10 02:31:30|14277.16|14157.16|14277.36|14157.36|14277.53|14157.53|14276.5|14156.5|8
1646879500000|2022-03-10 02:31:40|14277.79|14157.79|14276.66|14156.66|14277.79|14157.79|14275.71|14155.71|10
1646879510000|2022-03-10 02:31:50|14277.12|14157.12|14278.01|14158.01|14278.27|14158.27|14276.79|14156.79|10
1646879520000|2022-03-10 02:32:00|14278.18|14158.18|14278.97|14158.97|14278.97|14158.97|14277.79|14157.79|10
1646879530000|2022-03-10 02:32:10|14279.15|14159.15|14278.91|14158.91|14279.45|14159.45|14278.91|14158.91|8
1646879540000|2022-03-10 02:32:20|14278.98|14158.98|14279.18|14159.18|14279.65|14159.65|14278.89|14158.89|9
1646879550000|2022-03-10 02:32:30|14278.9|14158.9|14278.41|14158.41|14279.28|14159.28|14278.29|14158.29|9
1646879560000|2022-03-10 02:32:40|14278.87|14158.87|14277.35|14157.35|14278.93|14158.93|14276.98|14156.98|9
1646879570000|2022-03-10 02:32:50|14277.13|14157.13|14277.14|14157.14|14277.18|14157.18|14277.01|14157.01|8
1646879580000|2022-03-10 02:33:00|14277.26|14157.26|14277.13|14157.13|14277.26|14157.26|14276.68|14156.68|10
1646879590000|2022-03-10 02:33:10|14277.38|14157.38|14277.36|14157.36|14277.55|14157.55|14277.09|14157.09|10
1646879600000|2022-03-10 02:33:20|14277.32|14157.32|14277.7|14157.7|14277.7|14157.7|14277.17|14157.17|10
1646879610000|2022-03-10 02:33:30|14277.81|14157.81|14276.82|14156.82|14277.81|14157.81|14276.81|14156.81|9
1646879620000|2022-03-10 02:33:40|14277.9|14157.9|14279.32|14159.32|14279.32|14159.32|14277.17|14157.17|10
1646879630000|2022-03-10 02:33:50|14279.64|14159.64|14281.2|14161.2|14281.2|14161.2|14279.6|14159.6|10
1646879640000|2022-03-10 02:34:00|14281.68|14161.68|14281.89|14161.89|14282.29|14162.29|14281.68|14161.68|8
1646879650000|2022-03-10 02:34:10|14282.62|14162.62|14282.79|14162.79|14282.79|14162.79|14282.07|14162.07|10
1646879660000|2022-03-10 02:34:20|14283|14163|14282.91|14162.91|14283.58|14163.58|14282.83|14162.83|10
1646879670000|2022-03-10 02:34:30|14282.88|14162.88|14282.97|14162.97|14282.97|14162.97|14282.23|14162.23|10
1646879680000|2022-03-10 02:34:40|14282.61|14162.61|14282.93|14162.93|14283.48|14163.48|14282.61|14162.61|9
1646879690000|2022-03-10 02:34:50|14282.83|14162.83|14283.3|14163.3|14283.3|14163.3|14282.26|14162.26|10
1646879700000|2022-03-10 02:35:00|14283.42|14163.42|14284.07|14164.07|14284.07|14164.07|14283.27|14163.27|10
1646879710000|2022-03-10 02:35:10|14283.66|14163.66|14285.55|14165.55|14285.55|14165.55|14283.66|14163.66|10
1646879720000|2022-03-10 02:35:20|14286.02|14166.02|14303.13|14183.13|14303.13|14183.13|14285.97|14165.97|10
1646879730000|2022-03-10 02:35:30|14305.14|14185.14|14309.05|14189.05|14309.5|14189.5|14305.14|14185.14|9
1646879740000|2022-03-10 02:35:40|14309.04|14189.04|14317.35|14197.35|14317.35|14197.35|14309.04|14189.04|10
1646879750000|2022-03-10 02:35:50|14317.71|14197.71|14318.45|14198.45|14318.93|14198.93|14317.45|14197.45|10
1646879760000|2022-03-10 02:36:00|14318.77|14198.77|14319.37|14199.37|14319.65|14199.65|14318.56|14198.56|10
1646879770000|2022-03-10 02:36:10|14319.3|14199.3|14319.75|14199.75|14320.05|14200.05|14319.12|14199.12|10
1646879780000|2022-03-10 02:36:20|14319.78|14199.78|14318.66|14198.66|14319.78|14199.78|14318.66|14198.66|10
1646879790000|2022-03-10 02:36:30|14318.72|14198.72|14317.97|14197.97|14319.17|14199.17|14317.97|14197.97|10
1646879800000|2022-03-10 02:36:40|14317.71|14197.71|14321.31|14201.31|14321.31|14201.31|14317.71|14197.71|10
1646879810000|2022-03-10 02:36:50|14321.28|14201.28|14323.55|14203.55|14323.55|14203.55|14321.28|14201.28|9
1646879820000|2022-03-10 02:37:00|14324.01|14204.01|14324.08|14204.08|14324.08|14204.08|14323.77|14203.77|8
1646879830000|2022-03-10 02:37:10|14324.03|14204.03|14326.43|14206.43|14326.43|14206.43|14324.03|14204.03|10
1646879840000|2022-03-10 02:37:20|14326.54|14206.54|14326.87|14206.87|14326.87|14206.87|14325.83|14205.83|10
1646879850000|2022-03-10 02:37:30|14326.89|14206.89|14327.02|14207.02|14327.24|14207.24|14326.79|14206.79|10
1646879860000|2022-03-10 02:37:40|14327.04|14207.04|14327.97|14207.97|14327.97|14207.97|14326.46|14206.46|9
1646879870000|2022-03-10 02:37:50|14327.86|14207.86|14324.85|14204.85|14328.06|14208.06|14324.73|14204.73|10
1646879880000|2022-03-10 02:38:00|14324.77|14204.77|14322.37|14202.37|14324.77|14204.77|14322.11|14202.11|9
1646879890000|2022-03-10 02:38:10|14322.01|14202.01|14321.86|14201.86|14322.01|14202.01|14321.66|14201.66|7
1646879900000|2022-03-10 02:38:20|14321.84|14201.84|14322.01|14202.01|14322.01|14202.01|14321.58|14201.58|9
1646879910000|2022-03-10 02:38:30|14322.04|14202.04|14323.92|14203.92|14323.92|14203.92|14321.43|14201.43|9
1646879920000|2022-03-10 02:38:40|14324.13|14204.13|14324.88|14204.88|14324.88|14204.88|14324.04|14204.04|10
1646879930000|2022-03-10 02:38:50|14325.38|14205.38|14325.75|14205.75|14325.75|14205.75|14325.11|14205.11|10
1646879940000|2022-03-10 02:39:00|14325.76|14205.76|14324.22|14204.22|14325.76|14205.76|14324.22|14204.22|9
1646879950000|2022-03-10 02:39:10|14324.01|14204.01|14323.08|14203.08|14324.7|14204.7|14323.08|14203.08|10
1646879960000|2022-03-10 02:39:20|14323.13|14203.13|14319.33|14199.33|14323.13|14203.13|14319.33|14199.33|10
1646879970000|2022-03-10 02:39:30|14318.58|14198.58|14319.16|14199.16|14319.16|14199.16|14318.45|14198.45|9
1646879980000|2022-03-10 02:39:40|14319.32|14199.32|14317.49|14197.49|14319.83|14199.83|14317.49|14197.49|9
1646879990000|2022-03-10 02:39:50|14316.76|14196.76|14316.85|14196.85|14316.85|14196.85|14316.04|14196.04|8
1646880000000|2022-03-10 02:40:00|14316.62|14196.62|14315.54|14195.54|14316.62|14196.62|14315.52|14195.52|10
1646880010000|2022-03-10 02:40:10|14315.55|14195.55|14313.54|14193.54|14315.57|14195.57|14313.54|14193.54|7
1646880020000|2022-03-10 02:40:20|14313.63|14193.63|14313.15|14193.15|14313.76|14193.76|14313.15|14193.15|8
1646880030000|2022-03-10 02:40:30|14311.73|14191.73|14308.91|14188.91|14311.77|14191.77|14308.82|14188.82|10
1646880040000|2022-03-10 02:40:40|14308.55|14188.55|14308.62|14188.62|14308.7|14188.7|14308.36|14188.36|10
1646880050000|2022-03-10 02:40:50|14308.76|14188.76|14307.76|14187.76|14308.76|14188.76|14307.46|14187.46|8
1646880060000|2022-03-10 02:41:00|14308.02|14188.02|14308.47|14188.47|14308.47|14188.47|14307.79|14187.79|9
1646880070000|2022-03-10 02:41:10|14308.36|14188.36|14305.8|14185.8|14308.51|14188.51|14305.8|14185.8|8
1646880080000|2022-03-10 02:41:20|14306.24|14186.24|14304.55|14184.55|14307.06|14187.06|14304.01|14184.01|10
1646880090000|2022-03-10 02:41:30|14304.61|14184.61|14304.75|14184.75|14304.85|14184.85|14304.45|14184.45|10
1646880100000|2022-03-10 02:41:40|14304.44|14184.44|14304.37|14184.37|14304.54|14184.54|14304.31|14184.31|8
1646880110000|2022-03-10 02:41:50|14304.41|14184.41|14303.83|14183.83|14304.53|14184.53|14303.74|14183.74|8
1646880120000|2022-03-10 02:42:00|14304.56|14184.56|14306.34|14186.34|14306.34|14186.34|14304.44|14184.44|10
1646880130000|2022-03-10 02:42:10|14306.31|14186.31|14307.85|14187.85|14307.85|14187.85|14306.11|14186.11|8
1646880140000|2022-03-10 02:42:20|14307.78|14187.78|14308.99|14188.99|14308.99|14188.99|14307.64|14187.64|10
1646880150000|2022-03-10 02:42:30|14308.95|14188.95|14307.13|14187.13|14309.1|14189.1|14307.13|14187.13|10
1646880160000|2022-03-10 02:42:40|14307.12|14187.12|14307.22|14187.22|14307.22|14187.22|14306.59|14186.59|10
1646880170000|2022-03-10 02:42:50|14307.09|14187.09|14307.51|14187.51|14307.62|14187.62|14307.08|14187.08|9
1646880180000|2022-03-10 02:43:00|14307.59|14187.59|14307.85|14187.85|14307.85|14187.85|14307.38|14187.38|8
1646880190000|2022-03-10 02:43:10|14307.56|14187.56|14305.99|14185.99|14307.81|14187.81|14305.99|14185.99|10
1646880200000|2022-03-10 02:43:20|14304.4|14184.4|14302.61|14182.61|14304.41|14184.41|14302.61|14182.61|10
1646880210000|2022-03-10 02:43:30|14303.01|14183.01|14302.84|14182.84|14303.01|14183.01|14302.04|14182.04|7
1646880220000|2022-03-10 02:43:40|14302.8|14182.8|14302.3|14182.3|14302.91|14182.91|14302.3|14182.3|5
1646880230000|2022-03-10 02:43:50|14302.16|14182.16|14303.02|14183.02|14303.02|14183.02|14302.16|14182.16|9
1646880240000|2022-03-10 02:44:00|14303.3|14183.3|14304.02|14184.02|14304.02|14184.02|14303.18|14183.18|7
1646880250000|2022-03-10 02:44:10|14304.19|14184.19|14304.32|14184.32|14304.32|14184.32|14303.85|14183.85|9
1646880260000|2022-03-10 02:44:20|14307.11|14187.11|14309.22|14189.22|14309.22|14189.22|14306.73|14186.73|10
1646880270000|2022-03-10 02:44:30|14310.15|14190.15|14310.08|14190.08|14310.61|14190.61|14310.08|14190.08|9
1646880280000|2022-03-10 02:44:40|14310.32|14190.32|14310.34|14190.34|14310.83|14190.83|14310.12|14190.12|9
1646880290000|2022-03-10 02:44:50|14310.45|14190.45|14310.05|14190.05|14310.48|14190.48|14309.63|14189.63|10
1646880300000|2022-03-10 02:45:00|14310.25|14190.25|14311.83|14191.83|14311.83|14191.83|14310.25|14190.25|10
1646880310000|2022-03-10 02:45:10|14311.76|14191.76|14312.83|14192.83|14312.83|14192.83|14311.63|14191.63|9
1646880320000|2022-03-10 02:45:20|14312.87|14192.87|14313.54|14193.54|14313.54|14193.54|14312.87|14192.87|10
1646880330000|2022-03-10 02:45:30|14313.66|14193.66|14314.54|14194.54|14314.54|14194.54|14313.53|14193.53|9
1646880340000|2022-03-10 02:45:40|14315.1|14195.1|14317.73|14197.73|14317.73|14197.73|14315.1|14195.1|8
1646880350000|2022-03-10 02:45:50|14317.94|14197.94|14318.16|14198.16|14318.18|14198.18|14317.72|14197.72|9
1646880360000|2022-03-10 02:46:00|14317.85|14197.85|14318.52|14198.52|14318.54|14198.54|14317.85|14197.85|7
1646880370000|2022-03-10 02:46:10|14317.92|14197.92|14316.76|14196.76|14317.95|14197.95|14316.76|14196.76|10
1646880380000|2022-03-10 02:46:20|14316.7|14196.7|14316.31|14196.31|14316.7|14196.7|14316.22|14196.22|7
1646880390000|2022-03-10 02:46:30|14316.54|14196.54|14316.2|14196.2|14316.54|14196.54|14316.02|14196.02|9
1646880400000|2022-03-10 02:46:40|14316.13|14196.13|14317.37|14197.37|14317.37|14197.37|14316.13|14196.13|10
1646880410000|2022-03-10 02:46:50|14317.38|14197.38|14318.97|14198.97|14318.97|14198.97|14317.38|14197.38|10
1646880420000|2022-03-10 02:47:00|14319.19|14199.19|14323.44|14203.44|14323.44|14203.44|14319.19|14199.19|9
1646880430000|2022-03-10 02:47:10|14322.43|14202.43|14321.54|14201.54|14322.43|14202.43|14321.54|14201.54|8
1646880440000|2022-03-10 02:47:20|14321.55|14201.55|14322.74|14202.74|14322.8|14202.8|14321.55|14201.55|10
1646880450000|2022-03-10 02:47:30|14322.57|14202.57|14323.28|14203.28|14324.33|14204.33|14322.54|14202.54|9
1646880460000|2022-03-10 02:47:40|14323.09|14203.09|14323.07|14203.07|14323.39|14203.39|14323.07|14203.07|7
1646880470000|2022-03-10 02:47:50|14323.1|14203.1|14322.97|14202.97|14323.15|14203.15|14322.97|14202.97|6
1646880480000|2022-03-10 02:48:00|14322.86|14202.86|14323.28|14203.28|14323.38|14203.38|14322.85|14202.85|10
1646880490000|2022-03-10 02:48:10|14323.6|14203.6|14323.83|14203.83|14323.87|14203.87|14323.6|14203.6|8
1646880500000|2022-03-10 02:48:20|14323.92|14203.92|14325.14|14205.14|14325.14|14205.14|14323.92|14203.92|5
1646880510000|2022-03-10 02:48:30|14325.3|14205.3|14328|14208|14328|14208|14325.24|14205.24|9
1646880520000|2022-03-10 02:48:40|14327.98|14207.98|14326.86|14206.86|14328.06|14208.06|14326.86|14206.86|10
1646880530000|2022-03-10 02:48:50|14326.56|14206.56|14327.84|14207.84|14327.84|14207.84|14326.56|14206.56|9
1646880540000|2022-03-10 02:49:00|14328.32|14208.32|14328.37|14208.37|14328.55|14208.55|14328.2|14208.2|9
1646880550000|2022-03-10 02:49:10|14328.45|14208.45|14331.17|14211.17|14331.17|14211.17|14328.45|14208.45|9
1646880560000|2022-03-10 02:49:20|14331.41|14211.41|14332.38|14212.38|14332.44|14212.44|14331.41|14211.41|8
1646880570000|2022-03-10 02:49:30|14332.33|14212.33|14332.14|14212.14|14332.78|14212.78|14332.14|14212.14|9
1646880580000|2022-03-10 02:49:40|14331.89|14211.89|14331.1|14211.1|14331.9|14211.9|14331.1|14211.1|8
1646880590000|2022-03-10 02:49:50|14330.88|14210.88|14330.01|14210.01|14330.89|14210.89|14329.96|14209.96|9
1646880600000|2022-03-10 02:50:00|14330.07|14210.07|14329.96|14209.96|14330.07|14210.07|14329.05|14209.05|9
1646880610000|2022-03-10 02:50:10|14329.84|14209.84|14329.22|14209.22|14329.84|14209.84|14329.12|14209.12|8
1646880620000|2022-03-10 02:50:20|14328.87|14208.87|14327.67|14207.67|14328.87|14208.87|14327.67|14207.67|8
1646880630000|2022-03-10 02:50:30|14327.69|14207.69|14325.93|14205.93|14327.69|14207.69|14325.93|14205.93|10
1646880640000|2022-03-10 02:50:40|14326.43|14206.43|14326.02|14206.02|14326.52|14206.52|14325.87|14205.87|8
1646880650000|2022-03-10 02:50:50|14325.64|14205.64|14325.87|14205.87|14325.89|14205.89|14325.52|14205.52|10
1646880660000|2022-03-10 02:51:00|14325.69|14205.69|14325.21|14205.21|14325.77|14205.77|14325.03|14205.03|9
1646880670000|2022-03-10 02:51:10|14325.13|14205.13|14326.77|14206.77|14326.88|14206.88|14325.01|14205.01|10
1646880680000|2022-03-10 02:51:20|14326.79|14206.79|14328.33|14208.33|14328.33|14208.33|14326.79|14206.79|10
1646880690000|2022-03-10 02:51:30|14328.13|14208.13|14327.54|14207.54|14328.13|14208.13|14327.49|14207.49|9
1646880700000|2022-03-10 02:51:40|14327.32|14207.32|14327.55|14207.55|14327.56|14207.56|14327.32|14207.32|9
1646880710000|2022-03-10 02:51:50|14327.49|14207.49|14328.18|14208.18|14328.18|14208.18|14327.49|14207.49|8
1646880720000|2022-03-10 02:52:00|14328.31|14208.31|14328.3|14208.3|14328.47|14208.47|14328.01|14208.01|9
1646880730000|2022-03-10 02:52:10|14328.22|14208.22|14330.19|14210.19|14330.19|14210.19|14327.8|14207.8|10
1646880740000|2022-03-10 02:52:20|14330.16|14210.16|14329.38|14209.38|14330.24|14210.24|14329.22|14209.22|10
1646880750000|2022-03-10 02:52:30|14329.49|14209.49|14329.81|14209.81|14329.95|14209.95|14328.57|14208.57|10
1646880760000|2022-03-10 02:52:40|14329.68|14209.68|14330.5|14210.5|14330.5|14210.5|14328.16|14208.16|10
1646880770000|2022-03-10 02:52:50|14330.79|14210.79|14336.92|14216.92|14336.92|14216.92|14330.79|14210.79|10
1646880780000|2022-03-10 02:53:00|14337.62|14217.62|14338.43|14218.43|14338.43|14218.43|14337.62|14217.62|5
1646880790000|2022-03-10 02:53:10|14338.45|14218.45|14337.17|14217.17|14338.45|14218.45|14337.11|14217.11|10
1646880800000|2022-03-10 02:53:20|14336.79|14216.79|14336.78|14216.78|14337.21|14217.21|14336.77|14216.77|10
1646880810000|2022-03-10 02:53:30|14336.67|14216.67|14336.24|14216.24|14336.81|14216.81|14336.24|14216.24|9
1646880820000|2022-03-10 02:53:40|14336.53|14216.53|14336.27|14216.27|14336.63|14216.63|14336.27|14216.27|10
1646880830000|2022-03-10 02:53:50|14336.32|14216.32|14335.24|14215.24|14336.45|14216.45|14335.07|14215.07|9
1646880840000|2022-03-10 02:54:00|14335.43|14215.43|14336.26|14216.26|14336.26|14216.26|14335.43|14215.43|10
1646880850000|2022-03-10 02:54:10|14336.06|14216.06|14335.86|14215.86|14336.06|14216.06|14335.77|14215.77|5
1646880860000|2022-03-10 02:54:20|14335.67|14215.67|14334.95|14214.95|14335.67|14215.67|14334.94|14214.94|9
1646880870000|2022-03-10 02:54:30|14334.76|14214.76|14332.7|14212.7|14334.76|14214.76|14332.7|14212.7|9
1646880880000|2022-03-10 02:54:40|14332.29|14212.29|14328.69|14208.69|14332.29|14212.29|14328.69|14208.69|9
1646880890000|2022-03-10 02:54:50|14328.84|14208.84|14328.2|14208.2|14328.84|14208.84|14327.98|14207.98|10
1646880900000|2022-03-10 02:55:00|14327.96|14207.96|14327.12|14207.12|14328.13|14208.13|14326.68|14206.68|9
1646880910000|2022-03-10 02:55:10|14327.08|14207.08|14325.7|14205.7|14327.1|14207.1|14325.7|14205.7|8
1646880920000|2022-03-10 02:55:20|14325.42|14205.42|14322.74|14202.74|14325.42|14205.42|14322.61|14202.61|9
1646880930000|2022-03-10 02:55:30|14322.73|14202.73|14320.35|14200.35|14322.73|14202.73|14320.35|14200.35|10
1646880940000|2022-03-10 02:55:40|14320.37|14200.37|14319.57|14199.57|14320.61|14200.61|14319.56|14199.56|9
1646880950000|2022-03-10 02:55:50|14319.7|14199.7|14319.43|14199.43|14319.83|14199.83|14319.43|14199.43|7
1646880960000|2022-03-10 02:56:00|14319.32|14199.32|14319.5|14199.5|14319.72|14199.72|14319.17|14199.17|10
1646880970000|2022-03-10 02:56:10|14319.63|14199.63|14316.98|14196.98|14319.63|14199.63|14316.98|14196.98|10
1646880980000|2022-03-10 02:56:20|14317.12|14197.12|14316.92|14196.92|14317.35|14197.35|14316.73|14196.73|9
1646880990000|2022-03-10 02:56:30|14316.97|14196.97|14317.58|14197.58|14317.58|14197.58|14316.91|14196.91|9
1646881000000|2022-03-10 02:56:40|14317.65|14197.65|14318.52|14198.52|14318.52|14198.52|14317.65|14197.65|9
1646881010000|2022-03-10 02:56:50|14318.71|14198.71|14319.95|14199.95|14320.01|14200.01|14318.71|14198.71|7
1646881020000|2022-03-10 02:57:00|14319.83|14199.83|14318.93|14198.93|14320|14200|14318.79|14198.79|10
1646881030000|2022-03-10 02:57:10|14318.95|14198.95|14315.23|14195.23|14320.11|14200.11|14315.23|14195.23|10
1646881040000|2022-03-10 02:57:20|14315.09|14195.09|14307.34|14187.34|14315.09|14195.09|14307.33|14187.33|10
1646881050000|2022-03-10 02:57:30|14307.35|14187.35|14305.99|14185.99|14307.35|14187.35|14305.55|14185.55|9
1646881060000|2022-03-10 02:57:40|14306.24|14186.24|14304.35|14184.35|14306.62|14186.62|14304.35|14184.35|10
1646881070000|2022-03-10 02:57:50|14304.4|14184.4|14304.22|14184.22|14304.45|14184.45|14304.22|14184.22|8
1646881080000|2022-03-10 02:58:00|14304.13|14184.13|14302.32|14182.32|14304.32|14184.32|14302.3|14182.3|10
1646881090000|2022-03-10 02:58:10|14301.9|14181.9|14300.5|14180.5|14301.9|14181.9|14300.26|14180.26|10
1646881100000|2022-03-10 02:58:20|14300.61|14180.61|14300.78|14180.78|14301.26|14181.26|14300.61|14180.61|9
1646881110000|2022-03-10 02:58:30|14300.07|14180.07|14297.24|14177.24|14300.07|14180.07|14297.24|14177.24|10
1646881120000|2022-03-10 02:58:40|14297.18|14177.18|14294.12|14174.12|14297.18|14177.18|14294.12|14174.12|9
1646881130000|2022-03-10 02:58:50|14293.84|14173.84|14290|14170|14293.97|14173.97|14290|14170|10
1646881140000|2022-03-10 02:59:00|14290.04|14170.04|14289.4|14169.4|14290.04|14170.04|14289.4|14169.4|9
1646881150000|2022-03-10 02:59:10|14289.37|14169.37|14288.85|14168.85|14289.55|14169.55|14288.82|14168.82|9
1646881160000|2022-03-10 02:59:20|14288.07|14168.07|14283.39|14163.39|14288.07|14168.07|14283.39|14163.39|10
1646881170000|2022-03-10 02:59:30|14283.59|14163.59|14278.58|14158.58|14284.16|14164.16|14278.2|14158.2|10
1646881180000|2022-03-10 02:59:40|14278.69|14158.69|14275.6|14155.6|14278.69|14158.69|14275.6|14155.6|9
1646881190000|2022-03-10 02:59:50|14275.74|14155.74|14272.3|14152.3|14276.22|14156.22|14272.3|14152.3|10
1646881200000|2022-03-10 03:00:00|14272|14152|14270.21|14150.21|14272|14152|14270.21|14150.21|10
1646881210000|2022-03-10 03:00:10|14270.05|14150.05|14267.09|14147.09|14270.68|14150.68|14267.06|14147.06|10
1646881220000|2022-03-10 03:00:20|14266.34|14146.34|14257.13|14137.13|14266.34|14146.34|14257.13|14137.13|10
1646881230000|2022-03-10 03:00:30|14256.68|14136.68|14255.44|14135.44|14256.68|14136.68|14254.92|14134.92|9
1646881240000|2022-03-10 03:00:40|14255.48|14135.48|14245.1|14125.1|14255.48|14135.48|14245.1|14125.1|10
1646881250000|2022-03-10 03:00:50|14245.6|14125.6|14245.79|14125.79|14246.07|14126.07|14243.72|14123.72|9
1646881260000|2022-03-10 03:01:00|14246.22|14126.22|14245.87|14125.87|14247.16|14127.16|14244.85|14124.85|9
1646881270000|2022-03-10 03:01:10|14245.59|14125.59|14244.19|14124.19|14245.59|14125.59|14244.19|14124.19|10
1646881280000|2022-03-10 03:01:20|14246.94|14126.94|14253.13|14133.13|14253.13|14133.13|14246.94|14126.94|10
1646881290000|2022-03-10 03:01:30|14252.96|14132.96|14254.38|14134.38|14254.38|14134.38|14252.83|14132.83|10
1646881300000|2022-03-10 03:01:40|14254.33|14134.33|14261.43|14141.43|14261.43|14141.43|14254.33|14134.33|10
1646881310000|2022-03-10 03:01:50|14262.25|14142.25|14266.66|14146.66|14266.77|14146.77|14262.25|14142.25|9
1646881320000|2022-03-10 03:02:00|14266.43|14146.43|14273.75|14153.75|14274.28|14154.28|14266.43|14146.43|10
1646881330000|2022-03-10 03:02:10|14273.99|14153.99|14274.52|14154.52|14274.52|14154.52|14273.69|14153.69|10
1646881340000|2022-03-10 03:02:20|14275.91|14155.91|14280.32|14160.32|14280.32|14160.32|14275.91|14155.91|9
1646881350000|2022-03-10 03:02:30|14280.38|14160.38|14281.83|14161.83|14281.83|14161.83|14280.16|14160.16|9
1646881360000|2022-03-10 03:02:40|14281.97|14161.97|14280.87|14160.87|14282.03|14162.03|14280.87|14160.87|10
1646881370000|2022-03-10 03:02:50|14281|14161|14280.61|14160.61|14281.26|14161.26|14280.53|14160.53|10
1646881380000|2022-03-10 03:03:00|14280.65|14160.65|14280.53|14160.53|14281.51|14161.51|14280.23|14160.23|10
1646881390000|2022-03-10 03:03:10|14280.39|14160.39|14277.98|14157.98|14280.39|14160.39|14277.98|14157.98|9
1646881400000|2022-03-10 03:03:20|14278.04|14158.04|14278.33|14158.33|14278.5|14158.5|14278.03|14158.03|10
1646881410000|2022-03-10 03:03:30|14278.09|14158.09|14278.14|14158.14|14278.27|14158.27|14277.77|14157.77|10
1646881420000|2022-03-10 03:03:40|14278.12|14158.12|14284.48|14164.48|14284.48|14164.48|14278.11|14158.11|10
1646881430000|2022-03-10 03:03:50|14284.29|14164.29|14286.9|14166.9|14286.96|14166.96|14283.88|14163.88|9
1646881440000|2022-03-10 03:04:00|14287.08|14167.08|14287.06|14167.06|14287.16|14167.16|14286.57|14166.57|8
1646881450000|2022-03-10 03:04:10|14287.34|14167.34|14287.53|14167.53|14288.3|14168.3|14287.34|14167.34|10
1646881460000|2022-03-10 03:04:20|14288.15|14168.15|14287.11|14167.11|14288.49|14168.49|14287.11|14167.11|10
1646881470000|2022-03-10 03:04:30|14287.17|14167.17|14287.15|14167.15|14287.64|14167.64|14286.98|14166.98|9
1646881480000|2022-03-10 03:04:40|14287.14|14167.14|14288.66|14168.66|14288.66|14168.66|14287.14|14167.14|10
1646881490000|2022-03-10 03:04:50|14288.71|14168.71|14290.24|14170.24|14291.14|14171.14|14288.71|14168.71|10
1646881500000|2022-03-10 03:05:00|14289.86|14169.86|14285.92|14165.92|14289.86|14169.86|14285.92|14165.92|9
1646881510000|2022-03-10 03:05:10|14285.18|14165.18|14282.25|14162.25|14285.18|14165.18|14282.21|14162.21|8
1646881520000|2022-03-10 03:05:20|14281.95|14161.95|14283.56|14163.56|14283.75|14163.75|14281.83|14161.83|10
1646881530000|2022-03-10 03:05:30|14283.61|14163.61|14283.31|14163.31|14283.61|14163.61|14282.86|14162.86|10
1646881540000|2022-03-10 03:05:40|14282.9|14162.9|14284.16|14164.16|14284.16|14164.16|14282.9|14162.9|9
1646881550000|2022-03-10 03:05:50|14287.58|14167.58|14299.92|14179.92|14299.92|14179.92|14287.58|14167.58|10
1646881560000|2022-03-10 03:06:00|14300.53|14180.53|14307.65|14187.65|14307.65|14187.65|14300.53|14180.53|10
1646881570000|2022-03-10 03:06:10|14308.45|14188.45|14310.34|14190.34|14310.89|14190.89|14308.45|14188.45|10
1646881580000|2022-03-10 03:06:20|14310.12|14190.12|14310.04|14190.04|14311.08|14191.08|14309.77|14189.77|10
1646881590000|2022-03-10 03:06:30|14310.1|14190.1|14311.15|14191.15|14311.15|14191.15|14310.08|14190.08|8
1646881600000|2022-03-10 03:06:40|14311.24|14191.24|14310.19|14190.19|14311.34|14191.34|14310.19|14190.19|10
1646881610000|2022-03-10 03:06:50|14309.81|14189.81|14309.2|14189.2|14310.02|14190.02|14309.2|14189.2|9
1646881620000|2022-03-10 03:07:00|14309.06|14189.06|14309.3|14189.3|14309.34|14189.34|14308.52|14188.52|10
1646881630000|2022-03-10 03:07:10|14308.35|14188.35|14307.33|14187.33|14308.35|14188.35|14306.97|14186.97|10
1646881640000|2022-03-10 03:07:20|14307.44|14187.44|14305.56|14185.56|14307.89|14187.89|14305.56|14185.56|10
1646881650000|2022-03-10 03:07:30|14305.37|14185.37|14301.98|14181.98|14305.37|14185.37|14301.98|14181.98|10
1646881660000|2022-03-10 03:07:40|14301.44|14181.44|14297.73|14177.73|14301.44|14181.44|14297.73|14177.73|10
1646881670000|2022-03-10 03:07:50|14296.99|14176.99|14296.56|14176.56|14296.99|14176.99|14296.41|14176.41|8
1646881680000|2022-03-10 03:08:00|14296.61|14176.61|14298.75|14178.75|14298.75|14178.75|14296.61|14176.61|10
1646881690000|2022-03-10 03:08:10|14299.29|14179.29|14301.47|14181.47|14301.47|14181.47|14299.18|14179.18|9
1646881700000|2022-03-10 03:08:20|14301.63|14181.63|14304.31|14184.31|14304.31|14184.31|14301.63|14181.63|8
1646881710000|2022-03-10 03:08:30|14304.6|14184.6|14304.7|14184.7|14305.45|14185.45|14303.68|14183.68|9
1646881720000|2022-03-10 03:08:40|14305|14185|14305.09|14185.09|14305.26|14185.26|14303.57|14183.57|10
1646881730000|2022-03-10 03:08:50|14304.76|14184.76|14303.35|14183.35|14304.76|14184.76|14303.35|14183.35|10
1646881740000|2022-03-10 03:09:00|14303.17|14183.17|14303.06|14183.06|14303.2|14183.2|14302.75|14182.75|9
1646881750000|2022-03-10 03:09:10|14302.85|14182.85|14302.88|14182.88|14302.91|14182.91|14302.82|14182.82|6
1646881760000|2022-03-10 03:09:20|14302.94|14182.94|14303.7|14183.7|14303.87|14183.87|14302.88|14182.88|10
1646881770000|2022-03-10 03:09:30|14303.71|14183.71|14302.96|14182.96|14303.71|14183.71|14302.39|14182.39|10
1646881780000|2022-03-10 03:09:40|14303.03|14183.03|14302.87|14182.87|14303.19|14183.19|14302.6|14182.6|10
1646881790000|2022-03-10 03:09:50|14303.84|14183.84|14304.74|14184.74|14304.82|14184.82|14303.84|14183.84|8
1646881800000|2022-03-10 03:10:00|14304.73|14184.73|14305.26|14185.26|14305.35|14185.35|14304.73|14184.73|9
1646881810000|2022-03-10 03:10:10|14304.95|14184.95|14308.01|14188.01|14308.01|14188.01|14304.95|14184.95|10
1646881820000|2022-03-10 03:10:20|14308.27|14188.27|14308.89|14188.89|14308.89|14188.89|14307.8|14187.8|10
1646881830000|2022-03-10 03:10:30|14308.77|14188.77|14308.59|14188.59|14309|14189|14308.59|14188.59|9
1646881840000|2022-03-10 03:10:40|14308.37|14188.37|14304.49|14184.49|14308.37|14188.37|14304.49|14184.49|10
1646881850000|2022-03-10 03:10:50|14304.48|14184.48|14301.94|14181.94|14304.48|14184.48|14301.7|14181.7|10
1646881860000|2022-03-10 03:11:00|14302.14|14182.14|14301.36|14181.36|14302.14|14182.14|14300.88|14180.88|10
1646881870000|2022-03-10 03:11:10|14300.94|14180.94|14301.32|14181.32|14301.32|14181.32|14300.94|14180.94|10
1646881880000|2022-03-10 03:11:20|14301.37|14181.37|14300.26|14180.26|14301.37|14181.37|14300.21|14180.21|8
1646881890000|2022-03-10 03:11:30|14300.27|14180.27|14300.16|14180.16|14300.7|14180.7|14300.16|14180.16|9
1646881900000|2022-03-10 03:11:40|14300.17|14180.17|14299.65|14179.65|14300.28|14180.28|14299.65|14179.65|9
1646881910000|2022-03-10 03:11:50|14299.82|14179.82|14300.22|14180.22|14300.22|14180.22|14299.82|14179.82|10
1646881920000|2022-03-10 03:12:00|14300.7|14180.7|14301.22|14181.22|14301.37|14181.37|14300.67|14180.67|9
1646881930000|2022-03-10 03:12:10|14301.51|14181.51|14301.9|14181.9|14302.73|14182.73|14301.51|14181.51|10
1646881940000|2022-03-10 03:12:20|14299.93|14179.93|14295.1|14175.1|14299.93|14179.93|14295.1|14175.1|10
1646881950000|2022-03-10 03:12:30|14295.12|14175.12|14295.29|14175.29|14295.58|14175.58|14295.12|14175.12|10
1646881960000|2022-03-10 03:12:40|14295.28|14175.28|14294.59|14174.59|14295.28|14175.28|14294.59|14174.59|6
1646881970000|2022-03-10 03:12:50|14294.73|14174.73|14293.48|14173.48|14294.75|14174.75|14293.33|14173.33|10
1646881980000|2022-03-10 03:13:00|14293.36|14173.36|14291.03|14171.03|14293.36|14173.36|14291.03|14171.03|10
1646881990000|2022-03-10 03:13:10|14290.75|14170.75|14288.33|14168.33|14290.75|14170.75|14288.33|14168.33|10
1646882000000|2022-03-10 03:13:20|14288.07|14168.07|14288.97|14168.97|14288.97|14168.97|14287.66|14167.66|10
1646882010000|2022-03-10 03:13:30|14288.69|14168.69|14287.24|14167.24|14288.69|14168.69|14287.13|14167.13|10
1646882020000|2022-03-10 03:13:40|14287.06|14167.06|14287.04|14167.04|14287.36|14167.36|14286.92|14166.92|10
1646882030000|2022-03-10 03:13:50|14287.32|14167.32|14287.15|14167.15|14287.43|14167.43|14286.85|14166.85|9
1646882040000|2022-03-10 03:14:00|14286.56|14166.56|14286.64|14166.64|14287.08|14167.08|14286.5|14166.5|10
1646882050000|2022-03-10 03:14:10|14286.75|14166.75|14285.71|14165.71|14286.75|14166.75|14285.68|14165.68|10
1646882060000|2022-03-10 03:14:20|14285.7|14165.7|14287.45|14167.45|14287.45|14167.45|14285.68|14165.68|9
1646882070000|2022-03-10 03:14:30|14287.24|14167.24|14287.57|14167.57|14287.58|14167.58|14286.91|14166.91|7
1646882080000|2022-03-10 03:14:40|14287.56|14167.56|14289.04|14169.04|14289.04|14169.04|14287.29|14167.29|8
1646882090000|2022-03-10 03:14:50|14288.68|14168.68|14291.04|14171.04|14291.04|14171.04|14288.58|14168.58|10
1646882100000|2022-03-10 03:15:00|14291.5|14171.5|14294.73|14174.73|14294.73|14174.73|14291.5|14171.5|10
1646882110000|2022-03-10 03:15:10|14295.42|14175.42|14298.14|14178.14|14298.14|14178.14|14295.42|14175.42|10
1646882120000|2022-03-10 03:15:20|14298.3|14178.3|14296.37|14176.37|14298.68|14178.68|14296.26|14176.26|9
1646882130000|2022-03-10 03:15:30|14295.93|14175.93|14297.2|14177.2|14297.2|14177.2|14295.93|14175.93|10
1646882140000|2022-03-10 03:15:40|14297.23|14177.23|14298.09|14178.09|14298.09|14178.09|14297.22|14177.22|10
1646882150000|2022-03-10 03:15:50|14298.06|14178.06|14298.4|14178.4|14298.4|14178.4|14297.95|14177.95|9
1646882160000|2022-03-10 03:16:00|14298.28|14178.28|14299.13|14179.13|14299.13|14179.13|14298.02|14178.02|9
1646882170000|2022-03-10 03:16:10|14299.49|14179.49|14300.61|14180.61|14301.32|14181.32|14299.49|14179.49|10
1646882180000|2022-03-10 03:16:20|14300.81|14180.81|14303.37|14183.37|14303.37|14183.37|14300.8|14180.8|10
1646882190000|2022-03-10 03:16:30|14303.71|14183.71|14305.09|14185.09|14305.12|14185.12|14303.7|14183.7|10
1646882200000|2022-03-10 03:16:40|14305.41|14185.41|14305.81|14185.81|14306.04|14186.04|14305.41|14185.41|7
1646882210000|2022-03-10 03:16:50|14305.91|14185.91|14306.3|14186.3|14306.3|14186.3|14305.91|14185.91|8
1646882220000|2022-03-10 03:17:00|14306.23|14186.23|14306.36|14186.36|14306.36|14186.36|14306.18|14186.18|8
1646882230000|2022-03-10 03:17:10|14306.42|14186.42|14305.6|14185.6|14306.69|14186.69|14305.6|14185.6|10
1646882240000|2022-03-10 03:17:20|14305.59|14185.59|14305.97|14185.97|14306.03|14186.03|14305.59|14185.59|9
1646882250000|2022-03-10 03:17:30|14305.88|14185.88|14306.1|14186.1|14306.15|14186.15|14305.76|14185.76|9
1646882260000|2022-03-10 03:17:40|14306.14|14186.14|14307.66|14187.66|14307.68|14187.68|14306.14|14186.14|8
1646882270000|2022-03-10 03:17:50|14307.69|14187.69|14307.86|14187.86|14307.87|14187.87|14307.51|14187.51|9
1646882280000|2022-03-10 03:18:00|14307.87|14187.87|14309.1|14189.1|14309.1|14189.1|14307.87|14187.87|9
1646882290000|2022-03-10 03:18:10|14309.27|14189.27|14311.95|14191.95|14312.03|14192.03|14309.23|14189.23|10
1646882300000|2022-03-10 03:18:20|14312.15|14192.15|14312.55|14192.55|14312.55|14192.55|14311.99|14191.99|9
1646882310000|2022-03-10 03:18:30|14312.02|14192.02|14310.62|14190.62|14312.02|14192.02|14310.62|14190.62|10
1646882320000|2022-03-10 03:18:40|14310.65|14190.65|14309.81|14189.81|14310.69|14190.69|14309.81|14189.81|10
1646882330000|2022-03-10 03:18:50|14310.03|14190.03|14310.7|14190.7|14310.72|14190.72|14310.02|14190.02|10
1646882340000|2022-03-10 03:19:00|14310.48|14190.48|14309.93|14189.93|14310.49|14190.49|14309.62|14189.62|10
1646882350000|2022-03-10 03:19:10|14309.67|14189.67|14309.34|14189.34|14309.78|14189.78|14309.02|14189.02|9
1646882360000|2022-03-10 03:19:20|14309.24|14189.24|14309.32|14189.32|14309.39|14189.39|14309.24|14189.24|7
1646882370000|2022-03-10 03:19:30|14309.21|14189.21|14308.73|14188.73|14309.21|14189.21|14308.46|14188.46|6
1646882380000|2022-03-10 03:19:40|14308.75|14188.75|14309.58|14189.58|14309.58|14189.58|14308.53|14188.53|10
1646882390000|2022-03-10 03:19:50|14309.11|14189.11|14308.06|14188.06|14309.11|14189.11|14308.06|14188.06|10
1646882400000|2022-03-10 03:20:00|14307.93|14187.93|14307.4|14187.4|14307.93|14187.93|14307.27|14187.27|6
1646882410000|2022-03-10 03:20:10|14307.79|14187.79|14309.02|14189.02|14309.02|14189.02|14307.27|14187.27|9
1646882420000|2022-03-10 03:20:20|14309.03|14189.03|14310.03|14190.03|14310.03|14190.03|14309.03|14189.03|9
1646882430000|2022-03-10 03:20:30|14310.81|14190.81|14313.04|14193.04|14313.04|14193.04|14310.62|14190.62|10
1646882440000|2022-03-10 03:20:40|14313.32|14193.32|14313.42|14193.42|14313.6|14193.6|14313.32|14193.32|9
1646882450000|2022-03-10 03:20:50|14313.36|14193.36|14313.88|14193.88|14313.88|14193.88|14313.28|14193.28|8
1646882460000|2022-03-10 03:21:00|14313.87|14193.87|14314.14|14194.14|14314.14|14194.14|14313.68|14193.68|10
1646882470000|2022-03-10 03:21:10|14314.19|14194.19|14313.66|14193.66|14314.22|14194.22|14313.66|14193.66|8
1646882480000|2022-03-10 03:21:20|14313.4|14193.4|14313.28|14193.28|14313.43|14193.43|14313.27|14193.27|9
1646882490000|2022-03-10 03:21:30|14313.29|14193.29|14313.88|14193.88|14313.88|14193.88|14313.29|14193.29|10
1646882500000|2022-03-10 03:21:40|14312.84|14192.84|14313.49|14193.49|14314.1|14194.1|14312.81|14192.81|10
1646882510000|2022-03-10 03:21:50|14313.72|14193.72|14314.62|14194.62|14314.62|14194.62|14313.72|14193.72|10
1646882520000|2022-03-10 03:22:00|14315.05|14195.05|14315.73|14195.73|14315.74|14195.74|14314.76|14194.76|8
1646882530000|2022-03-10 03:22:10|14315.75|14195.75|14315.2|14195.2|14315.82|14195.82|14315.2|14195.2|9
1646882540000|2022-03-10 03:22:20|14315.66|14195.66|14316.73|14196.73|14316.73|14196.73|14315.66|14195.66|9
1646882550000|2022-03-10 03:22:30|14316.99|14196.99|14320.97|14200.97|14320.97|14200.97|14316.99|14196.99|10
1646882560000|2022-03-10 03:22:40|14321.29|14201.29|14325.01|14205.01|14325.01|14205.01|14321.29|14201.29|9
1646882570000|2022-03-10 03:22:50|14325.05|14205.05|14323.01|14203.01|14325.05|14205.05|14323.01|14203.01|10
1646882580000|2022-03-10 03:23:00|14322.65|14202.65|14323.37|14203.37|14323.66|14203.66|14322.65|14202.65|10
1646882590000|2022-03-10 03:23:10|14323.56|14203.56|14323.2|14203.2|14323.56|14203.56|14322.8|14202.8|10
1646882600000|2022-03-10 03:23:20|14323.55|14203.55|14323.68|14203.68|14323.73|14203.73|14323.4|14203.4|9
1646882610000|2022-03-10 03:23:30|14323.76|14203.76|14322.05|14202.05|14323.76|14203.76|14321.99|14201.99|8
1646882620000|2022-03-10 03:23:40|14322.01|14202.01|14321.51|14201.51|14322.43|14202.43|14321.51|14201.51|10
1646882630000|2022-03-10 03:23:50|14321.39|14201.39|14319.1|14199.1|14321.39|14201.39|14319.1|14199.1|9
1646882640000|2022-03-10 03:24:00|14319.23|14199.23|14318.68|14198.68|14319.23|14199.23|14318.66|14198.66|7
1646882650000|2022-03-10 03:24:10|14318.75|14198.75|14317.53|14197.53|14318.75|14198.75|14317.49|14197.49|10
1646882660000|2022-03-10 03:24:20|14317.56|14197.56|14316.1|14196.1|14317.56|14197.56|14316.09|14196.09|10
1646882670000|2022-03-10 03:24:30|14315.51|14195.51|14315.68|14195.68|14315.68|14195.68|14315.05|14195.05|10
1646882680000|2022-03-10 03:24:40|14315.53|14195.53|14315.77|14195.77|14315.8|14195.8|14315.39|14195.39|9
1646882690000|2022-03-10 03:24:50|14315.52|14195.52|14314.25|14194.25|14315.52|14195.52|14314.25|14194.25|8
1646882700000|2022-03-10 03:25:00|14314.28|14194.28|14313.34|14193.34|14314.28|14194.28|14313.18|14193.18|10
1646882710000|2022-03-10 03:25:10|14312.18|14192.18|14310.75|14190.75|14312.18|14192.18|14310.75|14190.75|10
1646882720000|2022-03-10 03:25:20|14310.58|14190.58|14307.76|14187.76|14310.6|14190.6|14307.76|14187.76|10
1646882730000|2022-03-10 03:25:30|14307.66|14187.66|14306.67|14186.67|14307.66|14187.66|14306.64|14186.64|10
1646882740000|2022-03-10 03:25:40|14306.6|14186.6|14306.06|14186.06|14306.75|14186.75|14306.06|14186.06|10
1646882750000|2022-03-10 03:25:50|14306.26|14186.26|14305.04|14185.04|14306.3|14186.3|14305.03|14185.03|9
1646882760000|2022-03-10 03:26:00|14304.93|14184.93|14305.55|14185.55|14305.55|14185.55|14304.47|14184.47|10
1646882770000|2022-03-10 03:26:10|14305.5|14185.5|14307.27|14187.27|14307.34|14187.34|14305.5|14185.5|10
1646882780000|2022-03-10 03:26:20|14307.04|14187.04|14307.49|14187.49|14307.52|14187.52|14306.98|14186.98|9
1646882790000|2022-03-10 03:26:30|14307.72|14187.72|14311.01|14191.01|14311.11|14191.11|14307.64|14187.64|10
1646882800000|2022-03-10 03:26:40|14311.09|14191.09|14311.27|14191.27|14311.77|14191.77|14311.09|14191.09|9
1646882810000|2022-03-10 03:26:50|14311.04|14191.04|14311.34|14191.34|14311.4|14191.4|14311.04|14191.04|9
1646882820000|2022-03-10 03:27:00|14311.75|14191.75|14311.24|14191.24|14311.75|14191.75|14311.24|14191.24|10
1646882830000|2022-03-10 03:27:10|14311.17|14191.17|14310.86|14190.86|14311.3|14191.3|14310.86|14190.86|10
1646882840000|2022-03-10 03:27:20|14311.02|14191.02|14310.58|14190.58|14311.02|14191.02|14310.17|14190.17|10
1646882850000|2022-03-10 03:27:30|14310.39|14190.39|14309.19|14189.19|14310.39|14190.39|14309.19|14189.19|10
1646882860000|2022-03-10 03:27:40|14309.18|14189.18|14310.24|14190.24|14310.24|14190.24|14309.18|14189.18|8
1646882870000|2022-03-10 03:27:50|14310.32|14190.32|14309.84|14189.84|14310.61|14190.61|14309.84|14189.84|9
1646882880000|2022-03-10 03:28:00|14309.72|14189.72|14311.31|14191.31|14311.64|14191.64|14309.72|14189.72|10
1646882890000|2022-03-10 03:28:10|14311.37|14191.37|14311.48|14191.48|14311.54|14191.54|14311.37|14191.37|9
1646882900000|2022-03-10 03:28:20|14311.47|14191.47|14310.78|14190.78|14311.62|14191.62|14310.78|14190.78|10
1646882910000|2022-03-10 03:28:30|14310.8|14190.8|14310.9|14190.9|14311.49|14191.49|14310.8|14190.8|10
1646882920000|2022-03-10 03:28:40|14310.95|14190.95|14310.42|14190.42|14310.95|14190.95|14310.31|14190.31|10
1646882930000|2022-03-10 03:28:50|14310.36|14190.36|14310.37|14190.37|14310.47|14190.47|14309.94|14189.94|10
1646882940000|2022-03-10 03:29:00|14310.36|14190.36|14307.15|14187.15|14310.36|14190.36|14307.15|14187.15|10
1646882950000|2022-03-10 03:29:10|14307.13|14187.13|14304.58|14184.58|14307.13|14187.13|14304.58|14184.58|9
1646882960000|2022-03-10 03:29:20|14305.43|14185.43|14303.48|14183.48|14305.63|14185.63|14303.29|14183.29|10
1646882970000|2022-03-10 03:29:30|14303.53|14183.53|14303.71|14183.71|14303.86|14183.86|14303.53|14183.53|9
1646882980000|2022-03-10 03:29:40|14303.76|14183.76|14304.17|14184.17|14304.64|14184.64|14303.76|14183.76|10
1646882990000|2022-03-10 03:29:50|14304|14184|14305.12|14185.12|14305.48|14185.48|14303.78|14183.78|9
1646883000000|2022-03-10 03:30:00|14305|14185|14304.39|14184.39|14305.17|14185.17|14304.34|14184.34|10
1646883010000|2022-03-10 03:30:10|14304.24|14184.24|14304.26|14184.26|14304.31|14184.31|14304.07|14184.07|9
1646883020000|2022-03-10 03:30:20|14304.33|14184.33|14303.84|14183.84|14304.86|14184.86|14303.55|14183.55|10
1646883030000|2022-03-10 03:30:30|14303.33|14183.33|14300.62|14180.62|14303.33|14183.33|14300.62|14180.62|10
1646883040000|2022-03-10 03:30:40|14300.53|14180.53|14299.12|14179.12|14300.53|14180.53|14298.53|14178.53|9
1646883050000|2022-03-10 03:30:50|14299.11|14179.11|14298.5|14178.5|14299.11|14179.11|14298.5|14178.5|10
1646883060000|2022-03-10 03:31:00|14298.52|14178.52|14297.59|14177.59|14298.81|14178.81|14297.59|14177.59|9
1646883070000|2022-03-10 03:31:10|14297.7|14177.7|14295.18|14175.18|14297.7|14177.7|14295.18|14175.18|10
1646883080000|2022-03-10 03:31:20|14295.26|14175.26|14290.5|14170.5|14295.26|14175.26|14290.5|14170.5|10
1646883090000|2022-03-10 03:31:30|14290.64|14170.64|14290.52|14170.52|14291.31|14171.31|14290.41|14170.41|9
1646883100000|2022-03-10 03:31:40|14290.54|14170.54|14290.38|14170.38|14290.8|14170.8|14290.36|14170.36|9
1646883110000|2022-03-10 03:31:50|14290.73|14170.73|14290.58|14170.58|14290.92|14170.92|14290.19|14170.19|10
1646883120000|2022-03-10 03:32:00|14290.83|14170.83|14290.1|14170.1|14291.23|14171.23|14290.1|14170.1|10
1646883130000|2022-03-10 03:32:10|14290.31|14170.31|14291.99|14171.99|14291.99|14171.99|14290.31|14170.31|10
1646883140000|2022-03-10 03:32:20|14292|14172|14295.41|14175.41|14295.47|14175.47|14291.78|14171.78|9
1646883150000|2022-03-10 03:32:30|14295.44|14175.44|14297.14|14177.14|14297.15|14177.15|14295.44|14175.44|9
1646883160000|2022-03-10 03:32:40|14296.09|14176.09|14298.53|14178.53|14298.54|14178.54|14296|14176|10
1646883170000|2022-03-10 03:32:50|14298.52|14178.52|14298.44|14178.44|14298.52|14178.52|14298.05|14178.05|10
1646883180000|2022-03-10 03:33:00|14298.46|14178.46|14297.77|14177.77|14298.46|14178.46|14297.77|14177.77|6
1646883190000|2022-03-10 03:33:10|14298.17|14178.17|14296.91|14176.91|14298.17|14178.17|14296.7|14176.7|10
1646883200000|2022-03-10 03:33:20|14296.9|14176.9|14296.37|14176.37|14296.9|14176.9|14296.37|14176.37|10
1646883210000|2022-03-10 03:33:30|14296.49|14176.49|14298.78|14178.78|14298.78|14178.78|14296.49|14176.49|8
1646883220000|2022-03-10 03:33:40|14298.8|14178.8|14298.68|14178.68|14299.01|14179.01|14298.68|14178.68|8
1646883230000|2022-03-10 03:33:50|14298.63|14178.63|14298.34|14178.34|14298.83|14178.83|14298.34|14178.34|9
1646883240000|2022-03-10 03:34:00|14298.3|14178.3|14296.51|14176.51|14298.3|14178.3|14296.45|14176.45|9
1646883250000|2022-03-10 03:34:10|14296.49|14176.49|14295.39|14175.39|14296.49|14176.49|14295.39|14175.39|8
1646883260000|2022-03-10 03:34:20|14295.4|14175.4|14294.12|14174.12|14295.4|14175.4|14293.63|14173.63|9
1646883270000|2022-03-10 03:34:30|14293.79|14173.79|14290.6|14170.6|14293.79|14173.79|14290.6|14170.6|9
1646883280000|2022-03-10 03:34:40|14290.43|14170.43|14288.84|14168.84|14290.43|14170.43|14288.45|14168.45|10
1646883290000|2022-03-10 03:34:50|14288.68|14168.68|14288.15|14168.15|14288.78|14168.78|14288.15|14168.15|10
1646883300000|2022-03-10 03:35:00|14288.12|14168.12|14288.46|14168.46|14288.53|14168.53|14288.12|14168.12|9
1646883310000|2022-03-10 03:35:10|14288.41|14168.41|14288.04|14168.04|14288.52|14168.52|14287.81|14167.81|10
1646883320000|2022-03-10 03:35:20|14287.5|14167.5|14287.74|14167.74|14287.8|14167.8|14287.41|14167.41|9
1646883330000|2022-03-10 03:35:30|14287.6|14167.6|14289.82|14169.82|14289.94|14169.94|14287.6|14167.6|9
1646883340000|2022-03-10 03:35:40|14289.84|14169.84|14290.23|14170.23|14290.57|14170.57|14289.84|14169.84|10
1646883350000|2022-03-10 03:35:50|14290.71|14170.71|14290.6|14170.6|14290.9|14170.9|14290.43|14170.43|10
1646883360000|2022-03-10 03:36:00|14290.8|14170.8|14289.87|14169.87|14290.8|14170.8|14289.87|14169.87|10
1646883370000|2022-03-10 03:36:10|14289.62|14169.62|14287.27|14167.27|14289.64|14169.64|14287.2|14167.2|10
1646883380000|2022-03-10 03:36:20|14287.22|14167.22|14285.4|14165.4|14287.22|14167.22|14285.4|14165.4|9
1646883390000|2022-03-10 03:36:30|14285.18|14165.18|14284.31|14164.31|14285.63|14165.63|14284.29|14164.29|10
1646883400000|2022-03-10 03:36:40|14284.27|14164.27|14284.62|14164.62|14284.75|14164.75|14284.27|14164.27|10
1646883410000|2022-03-10 03:36:50|14284.5|14164.5|14284.19|14164.19|14284.5|14164.5|14283.58|14163.58|10
1646883420000|2022-03-10 03:37:00|14281.82|14161.82|14280.72|14160.72|14281.82|14161.82|14280.65|14160.65|10
1646883430000|2022-03-10 03:37:10|14280.07|14160.07|14280.5|14160.5|14280.5|14160.5|14279.79|14159.79|9
1646883440000|2022-03-10 03:37:20|14280.62|14160.62|14280.13|14160.13|14280.62|14160.62|14280.06|14160.06|10
1646883450000|2022-03-10 03:37:30|14280.42|14160.42|14280.01|14160.01|14280.8|14160.8|14280.01|14160.01|10
1646883460000|2022-03-10 03:37:40|14279.65|14159.65|14277.73|14157.73|14279.65|14159.65|14277.73|14157.73|9
1646883470000|2022-03-10 03:37:50|14278.07|14158.07|14277.24|14157.24|14278.23|14158.23|14277.24|14157.24|10
1646883480000|2022-03-10 03:38:00|14277.46|14157.46|14278.7|14158.7|14278.92|14158.92|14277.24|14157.24|10
1646883490000|2022-03-10 03:38:10|14278.66|14158.66|14278.72|14158.72|14279.24|14159.24|14278.66|14158.66|10
1646883500000|2022-03-10 03:38:20|14278.54|14158.54|14278.3|14158.3|14278.64|14158.64|14278.28|14158.28|7
1646883510000|2022-03-10 03:38:30|14278.72|14158.72|14275.97|14155.97|14279.07|14159.07|14275.97|14155.97|10
1646883520000|2022-03-10 03:38:40|14275.19|14155.19|14271.27|14151.27|14275.19|14155.19|14271.12|14151.12|10
1646883530000|2022-03-10 03:38:50|14271.44|14151.44|14270.51|14150.51|14271.44|14151.44|14270.27|14150.27|10
1646883540000|2022-03-10 03:39:00|14270.3|14150.3|14269.52|14149.52|14271.13|14151.13|14269.52|14149.52|9
1646883550000|2022-03-10 03:39:10|14269.53|14149.53|14272.02|14152.02|14272.02|14152.02|14269.53|14149.53|10
1646883560000|2022-03-10 03:39:20|14272.15|14152.15|14270.74|14150.74|14272.15|14152.15|14270.17|14150.17|9
1646883570000|2022-03-10 03:39:30|14270.28|14150.28|14270.14|14150.14|14270.3|14150.3|14270.05|14150.05|10
1646883580000|2022-03-10 03:39:40|14269.55|14149.55|14269.68|14149.68|14269.68|14149.68|14269.18|14149.18|9
1646883590000|2022-03-10 03:39:50|14269.61|14149.61|14269.7|14149.7|14269.95|14149.95|14268.78|14148.78|9
1646883600000|2022-03-10 03:40:00|14269.51|14149.51|14269.29|14149.29|14269.93|14149.93|14268.63|14148.63|9
1646883610000|2022-03-10 03:40:10|14269.37|14149.37|14268.4|14148.4|14269.37|14149.37|14268.4|14148.4|9
1646883620000|2022-03-10 03:40:20|14268.33|14148.33|14268.6|14148.6|14268.98|14148.98|14268.33|14148.33|8
1646883630000|2022-03-10 03:40:30|14268.68|14148.68|14270.06|14150.06|14270.38|14150.38|14268.68|14148.68|10
1646883640000|2022-03-10 03:40:40|14269.99|14149.99|14270.84|14150.84|14270.84|14150.84|14269.39|14149.39|9
1646883650000|2022-03-10 03:40:50|14270.97|14150.97|14270.77|14150.77|14271.42|14151.42|14270.77|14150.77|10
1646883660000|2022-03-10 03:41:00|14270.62|14150.62|14273.32|14153.32|14273.47|14153.47|14270.62|14150.62|10
1646883670000|2022-03-10 03:41:10|14273.09|14153.09|14273.35|14153.35|14273.36|14153.36|14272.01|14152.01|10
1646883680000|2022-03-10 03:41:20|14273.57|14153.57|14274.09|14154.09|14274.09|14154.09|14273.47|14153.47|10
1646883690000|2022-03-10 03:41:30|14274.1|14154.1|14273.64|14153.64|14274.63|14154.63|14273.31|14153.31|10
1646883700000|2022-03-10 03:41:40|14273.76|14153.76|14273.65|14153.65|14273.81|14153.81|14273.57|14153.57|7
1646883710000|2022-03-10 03:41:50|14273.72|14153.72|14273.14|14153.14|14273.72|14153.72|14273.02|14153.02|9
1646883720000|2022-03-10 03:42:00|14273.21|14153.21|14273.67|14153.67|14273.88|14153.88|14273.21|14153.21|8
1646883730000|2022-03-10 03:42:10|14273.59|14153.59|14273.32|14153.32|14273.72|14153.72|14273.29|14153.29|9
1646883740000|2022-03-10 03:42:20|14273.36|14153.36|14273.35|14153.35|14273.38|14153.38|14273.25|14153.25|8
1646883750000|2022-03-10 03:42:30|14273.24|14153.24|14272.37|14152.37|14273.24|14153.24|14272.13|14152.13|9
1646883760000|2022-03-10 03:42:40|14272.17|14152.17|14271.85|14151.85|14272.27|14152.27|14271.85|14151.85|9
1646883770000|2022-03-10 03:42:50|14271.76|14151.76|14270.96|14150.96|14271.76|14151.76|14270.92|14150.92|8
1646883780000|2022-03-10 03:43:00|14270.9|14150.9|14269.33|14149.33|14270.9|14150.9|14269.33|14149.33|10
1646883790000|2022-03-10 03:43:10|14269.43|14149.43|14269.68|14149.68|14269.68|14149.68|14269.43|14149.43|8
1646883800000|2022-03-10 03:43:20|14269.91|14149.91|14271.2|14151.2|14271.2|14151.2|14269.73|14149.73|8
1646883810000|2022-03-10 03:43:30|14270.89|14150.89|14270.04|14150.04|14271.25|14151.25|14269.93|14149.93|10
1646883820000|2022-03-10 03:43:40|14269.98|14149.98|14270.02|14150.02|14270.21|14150.21|14269.98|14149.98|7
1646883830000|2022-03-10 03:43:50|14269.79|14149.79|14270.02|14150.02|14270.03|14150.03|14269.79|14149.79|6
1646883840000|2022-03-10 03:44:00|14270.18|14150.18|14271.76|14151.76|14271.76|14151.76|14270.05|14150.05|9
1646883850000|2022-03-10 03:44:10|14271.77|14151.77|14275.72|14155.72|14275.72|14155.72|14271.77|14151.77|10
1646883860000|2022-03-10 03:44:20|14276.16|14156.16|14277.16|14157.16|14277.16|14157.16|14276.11|14156.11|9
1646883870000|2022-03-10 03:44:30|14277.29|14157.29|14275.35|14155.35|14277.29|14157.29|14275.35|14155.35|9
1646883880000|2022-03-10 03:44:40|14275.37|14155.37|14275.85|14155.85|14275.85|14155.85|14275.37|14155.37|9
1646883890000|2022-03-10 03:44:50|14275.84|14155.84|14275.24|14155.24|14275.84|14155.84|14275.14|14155.14|10
1646883900000|2022-03-10 03:45:00|14275.31|14155.31|14275.46|14155.46|14275.5|14155.5|14275.31|14155.31|8
1646883910000|2022-03-10 03:45:10|14275.6|14155.6|14275.68|14155.68|14275.68|14155.68|14275.18|14155.18|10
1646883920000|2022-03-10 03:45:20|14275.71|14155.71|14274.31|14154.31|14275.71|14155.71|14274.22|14154.22|10
1646883930000|2022-03-10 03:45:30|14274.14|14154.14|14273.72|14153.72|14274.51|14154.51|14273.51|14153.51|10
1646883940000|2022-03-10 03:45:40|14273.82|14153.82|14275.11|14155.11|14275.15|14155.15|14273.82|14153.82|9
1646883950000|2022-03-10 03:45:50|14275.14|14155.14|14275.53|14155.53|14275.53|14155.53|14274.8|14154.8|10
1646883960000|2022-03-10 03:46:00|14275.52|14155.52|14276.1|14156.1|14276.56|14156.56|14275.52|14155.52|10
1646883970000|2022-03-10 03:46:10|14276.48|14156.48|14276.97|14156.97|14277|14157|14276.48|14156.48|9
1646883980000|2022-03-10 03:46:20|14276.95|14156.95|14277.53|14157.53|14277.53|14157.53|14276.95|14156.95|8
1646883990000|2022-03-10 03:46:30|14277.44|14157.44|14281.45|14161.45|14281.45|14161.45|14277.44|14157.44|9
1646884000000|2022-03-10 03:46:40|14282.64|14162.64|14289.48|14169.48|14289.48|14169.48|14282.64|14162.64|10
1646884010000|2022-03-10 03:46:50|14289.73|14169.73|14293.21|14173.21|14293.21|14173.21|14289.59|14169.59|10
1646884020000|2022-03-10 03:47:00|14293.03|14173.03|14293.23|14173.23|14293.23|14173.23|14292.89|14172.89|8
1646884030000|2022-03-10 03:47:10|14292.84|14172.84|14293.12|14173.12|14293.57|14173.57|14292.84|14172.84|8
1646884040000|2022-03-10 03:47:20|14292.63|14172.63|14292.8|14172.8|14293.12|14173.12|14292.51|14172.51|9
1646884050000|2022-03-10 03:47:30|14292.23|14172.23|14293.16|14173.16|14293.21|14173.21|14292.18|14172.18|10
1646884060000|2022-03-10 03:47:40|14293.46|14173.46|14292.95|14172.95|14293.6|14173.6|14292.95|14172.95|10
1646884070000|2022-03-10 03:47:50|14292.81|14172.81|14295.76|14175.76|14295.76|14175.76|14292.81|14172.81|8
1646884080000|2022-03-10 03:48:00|14295.81|14175.81|14296.8|14176.8|14296.8|14176.8|14295.53|14175.53|10
1646884090000|2022-03-10 03:48:10|14297.35|14177.35|14296.98|14176.98|14297.35|14177.35|14296.88|14176.88|10
1646884100000|2022-03-10 03:48:20|14296.92|14176.92|14297.02|14177.02|14297.15|14177.15|14296.92|14176.92|8
1646884110000|2022-03-10 03:48:30|14297.14|14177.14|14294.98|14174.98|14297.15|14177.15|14294.72|14174.72|8
1646884120000|2022-03-10 03:48:40|14295.19|14175.19|14293.71|14173.71|14295.19|14175.19|14293.71|14173.71|10
1646884130000|2022-03-10 03:48:50|14293.6|14173.6|14293.66|14173.66|14293.73|14173.73|14293.34|14173.34|10
1646884140000|2022-03-10 03:49:00|14293.67|14173.67|14292.44|14172.44|14293.75|14173.75|14292.44|14172.44|9
1646884150000|2022-03-10 03:49:10|14292.22|14172.22|14289.95|14169.95|14292.22|14172.22|14289.95|14169.95|10
1646884160000|2022-03-10 03:49:20|14289.81|14169.81|14285.69|14165.69|14289.81|14169.81|14285.69|14165.69|10
1646884170000|2022-03-10 03:49:30|14285.51|14165.51|14285.14|14165.14|14285.52|14165.52|14285.03|14165.03|9
1646884180000|2022-03-10 03:49:40|14285.25|14165.25|14284.46|14164.46|14285.25|14165.25|14284.38|14164.38|10
1646884190000|2022-03-10 03:49:50|14284.7|14164.7|14282.29|14162.29|14284.71|14164.71|14282.29|14162.29|8
1646884200000|2022-03-10 03:50:00|14281.98|14161.98|14282.09|14162.09|14282.09|14162.09|14281.23|14161.23|10
1646884210000|2022-03-10 03:50:10|14282.24|14162.24|14282.76|14162.76|14282.87|14162.87|14282.24|14162.24|10
1646884220000|2022-03-10 03:50:20|14283.38|14163.38|14284.99|14164.99|14284.99|14164.99|14283.22|14163.22|9
1646884230000|2022-03-10 03:50:30|14285.28|14165.28|14287.55|14167.55|14287.55|14167.55|14285.1|14165.1|10
1646884240000|2022-03-10 03:50:40|14287.78|14167.78|14290.19|14170.19|14290.19|14170.19|14287.78|14167.78|9
1646884250000|2022-03-10 03:50:50|14290.25|14170.25|14291.03|14171.03|14291.14|14171.14|14290.25|14170.25|10
1646884260000|2022-03-10 03:51:00|14291.09|14171.09|14293.04|14173.04|14293.04|14173.04|14291.09|14171.09|9
1646884270000|2022-03-10 03:51:10|14293.03|14173.03|14294.11|14174.11|14294.11|14174.11|14293|14173|8
1646884280000|2022-03-10 03:51:20|14294.01|14174.01|14293.8|14173.8|14294.01|14174.01|14293.8|14173.8|8
1646884290000|2022-03-10 03:51:30|14293.76|14173.76|14292.76|14172.76|14293.76|14173.76|14292.76|14172.76|9
1646884300000|2022-03-10 03:51:40|14292.78|14172.78|14292.29|14172.29|14292.78|14172.78|14292.29|14172.29|9
1646884310000|2022-03-10 03:51:50|14292.34|14172.34|14293.12|14173.12|14293.12|14173.12|14292.06|14172.06|10
1646884320000|2022-03-10 03:52:00|14293.16|14173.16|14294.49|14174.49|14294.62|14174.62|14292.85|14172.85|10
1646884330000|2022-03-10 03:52:10|14294.54|14174.54|14295.35|14175.35|14295.35|14175.35|14294.5|14174.5|8
1646884340000|2022-03-10 03:52:20|14295.49|14175.49|14295.03|14175.03|14295.67|14175.67|14295.03|14175.03|10
1646884350000|2022-03-10 03:52:30|14294.88|14174.88|14294.38|14174.38|14294.88|14174.88|14294.38|14174.38|6
1646884360000|2022-03-10 03:52:40|14294.4|14174.4|14294.27|14174.27|14294.4|14174.4|14293.67|14173.67|9
1646884370000|2022-03-10 03:52:50|14294.46|14174.46|14294.99|14174.99|14294.99|14174.99|14294.46|14174.46|8
1646884380000|2022-03-10 03:53:00|14295.01|14175.01|14294.67|14174.67|14295.12|14175.12|14294.18|14174.18|10
1646884390000|2022-03-10 03:53:10|14293.76|14173.76|14292.97|14172.97|14293.76|14173.76|14292.58|14172.58|8
1646884400000|2022-03-10 03:53:20|14293.04|14173.04|14292.85|14172.85|14293.04|14173.04|14292.23|14172.23|10
1646884410000|2022-03-10 03:53:30|14292.99|14172.99|14293.67|14173.67|14294.21|14174.21|14292.99|14172.99|10
1646884420000|2022-03-10 03:53:40|14293.39|14173.39|14291.44|14171.44|14293.39|14173.39|14291.44|14171.44|10
1646884430000|2022-03-10 03:53:50|14291.43|14171.43|14290.69|14170.69|14291.43|14171.43|14290.69|14170.69|6
1646884440000|2022-03-10 03:54:00|14292.26|14172.26|14290.1|14170.1|14292.4|14172.4|14289.81|14169.81|10
1646884450000|2022-03-10 03:54:10|14290.08|14170.08|14289.97|14169.97|14290.08|14170.08|14289.38|14169.38|10
1646884460000|2022-03-10 03:54:20|14290.06|14170.06|14291.66|14171.66|14291.66|14171.66|14290.06|14170.06|10
1646884470000|2022-03-10 03:54:30|14291.72|14171.72|14292.74|14172.74|14292.74|14172.74|14291.44|14171.44|8
1646884480000|2022-03-10 03:54:40|14292.95|14172.95|14293.96|14173.96|14293.96|14173.96|14292.95|14172.95|10
1646884490000|2022-03-10 03:54:50|14294.36|14174.36|14294.24|14174.24|14294.74|14174.74|14293.91|14173.91|10
1646884500000|2022-03-10 03:55:00|14294.4|14174.4|14292.6|14172.6|14294.4|14174.4|14292.51|14172.51|10
1646884510000|2022-03-10 03:55:10|14292.45|14172.45|14292.48|14172.48|14292.6|14172.6|14292.45|14172.45|5
1646884520000|2022-03-10 03:55:20|14292.32|14172.32|14292.25|14172.25|14292.4|14172.4|14292|14172|8
1646884530000|2022-03-10 03:55:30|14292.14|14172.14|14290.54|14170.54|14292.33|14172.33|14290.54|14170.54|10
1646884540000|2022-03-10 03:55:40|14290.51|14170.51|14290.13|14170.13|14290.51|14170.51|14290.11|14170.11|9
1646884550000|2022-03-10 03:55:50|14290.09|14170.09|14289.84|14169.84|14290.09|14170.09|14289.75|14169.75|7
1646884560000|2022-03-10 03:56:00|14289.72|14169.72|14290.01|14170.01|14290.04|14170.04|14289.67|14169.67|8
1646884570000|2022-03-10 03:56:10|14289.45|14169.45|14289.26|14169.26|14289.56|14169.56|14289.06|14169.06|9
1646884580000|2022-03-10 03:56:20|14289.15|14169.15|14289.38|14169.38|14289.43|14169.43|14288.97|14168.97|7
1646884590000|2022-03-10 03:56:30|14288.93|14168.93|14287.85|14167.85|14288.93|14168.93|14287.77|14167.77|9
1646884600000|2022-03-10 03:56:40|14287.96|14167.96|14287.58|14167.58|14288.33|14168.33|14287.58|14167.58|9
1646884610000|2022-03-10 03:56:50|14288.41|14168.41|14288.41|14168.41|14288.41|14168.41|14287.24|14167.24|9
1646884620000|2022-03-10 03:57:00|14288.68|14168.68|14287.3|14167.3|14288.75|14168.75|14287.28|14167.28|9
1646884630000|2022-03-10 03:57:10|14287.24|14167.24|14287.63|14167.63|14287.64|14167.64|14287.21|14167.21|9
1646884640000|2022-03-10 03:57:20|14287.59|14167.59|14287.02|14167.02|14287.59|14167.59|14286.89|14166.89|10
1646884650000|2022-03-10 03:57:30|14286.88|14166.88|14286.89|14166.89|14287.13|14167.13|14286.88|14166.88|9
1646884660000|2022-03-10 03:57:40|14286.9|14166.9|14286.99|14166.99|14287.11|14167.11|14286.65|14166.65|10
1646884670000|2022-03-10 03:57:50|14286.88|14166.88|14286.92|14166.92|14286.92|14166.92|14286.59|14166.59|9
1646884680000|2022-03-10 03:58:00|14287|14167|14286.08|14166.08|14287|14167|14285.86|14165.86|9
1646884690000|2022-03-10 03:58:10|14285.89|14165.89|14285.58|14165.58|14286.35|14166.35|14285.58|14165.58|8
1646884700000|2022-03-10 03:58:20|14285.76|14165.76|14285.34|14165.34|14285.84|14165.84|14285.25|14165.25|8
1646884710000|2022-03-10 03:58:30|14285.29|14165.29|14284.4|14164.4|14285.38|14165.38|14284.25|14164.25|8
1646884720000|2022-03-10 03:58:40|14284.47|14164.47|14284.47|14164.47|14284.63|14164.63|14284.35|14164.35|6
1646884730000|2022-03-10 03:58:50|14284.74|14164.74|14283.95|14163.95|14284.74|14164.74|14283.81|14163.81|9
1646884740000|2022-03-10 03:59:00|14283.75|14163.75|14283.61|14163.61|14283.75|14163.75|14283.57|14163.57|8
1646884750000|2022-03-10 03:59:10|14283.72|14163.72|14283.7|14163.7|14283.84|14163.84|14283.64|14163.64|8
1646884760000|2022-03-10 03:59:20|14283.79|14163.79|14280.81|14160.81|14283.83|14163.83|14280.81|14160.81|9
1646884770000|2022-03-10 03:59:30|14281.32|14161.32|14279|14159|14281.32|14161.32|14279|14159|10
1646884780000|2022-03-10 03:59:40|14278.86|14158.86|14278.17|14158.17|14278.86|14158.86|14277.93|14157.93|10
1646884790000|2022-03-10 03:59:50|14278.52|14158.52|14275.7|14155.7|14278.64|14158.64|14275.7|14155.7|10
1646884800000|2022-03-10 04:00:00|14275.57|14155.57|14271.73|14151.73|14275.57|14155.57|14271.73|14151.73|9
1646884810000|2022-03-10 04:00:10|14271.47|14151.47|14268.35|14148.35|14271.47|14151.47|14268.35|14148.35|10
1646884820000|2022-03-10 04:00:20|14268.04|14148.04|14268.92|14148.92|14268.96|14148.96|14267.8|14147.8|9
1646884830000|2022-03-10 04:00:30|14269.46|14149.46|14268.3|14148.3|14269.46|14149.46|14268.3|14148.3|10
1646884840000|2022-03-10 04:00:40|14269.06|14149.06|14278.94|14158.94|14278.94|14158.94|14269.06|14149.06|10
1646884850000|2022-03-10 04:00:50|14278.84|14158.84|14281.37|14161.37|14281.61|14161.61|14278.84|14158.84|10
1646884860000|2022-03-10 04:01:00|14281.5|14161.5|14281.07|14161.07|14282.54|14162.54|14281.07|14161.07|10
1646884870000|2022-03-10 04:01:10|14281.24|14161.24|14280.84|14160.84|14281.24|14161.24|14280.72|14160.72|8
1646884880000|2022-03-10 04:01:20|14280.78|14160.78|14280.52|14160.52|14281.05|14161.05|14280.52|14160.52|9
1646884890000|2022-03-10 04:01:30|14280.69|14160.69|14280.59|14160.59|14280.78|14160.78|14280.39|14160.39|9
1646884900000|2022-03-10 04:01:40|14280.6|14160.6|14280.09|14160.09|14280.66|14160.66|14280.09|14160.09|7
1646884910000|2022-03-10 04:01:50|14280.42|14160.42|14280.07|14160.07|14280.42|14160.42|14279.98|14159.98|9
1646884920000|2022-03-10 04:02:00|14280.12|14160.12|14278.82|14158.82|14280.15|14160.15|14278.82|14158.82|8
1646884930000|2022-03-10 04:02:10|14278.76|14158.76|14279.1|14159.1|14279.1|14159.1|14278.76|14158.76|10
1646884940000|2022-03-10 04:02:20|14279.09|14159.09|14277.53|14157.53|14279.09|14159.09|14277.53|14157.53|9
1646884950000|2022-03-10 04:02:30|14276.94|14156.94|14275.68|14155.68|14277.22|14157.22|14275.68|14155.68|9
1646884960000|2022-03-10 04:02:40|14275.77|14155.77|14275.85|14155.85|14275.91|14155.91|14275.75|14155.75|5
1646884970000|2022-03-10 04:02:50|14275.11|14155.11|14275.83|14155.83|14275.87|14155.87|14275.11|14155.11|8
1646884980000|2022-03-10 04:03:00|14275.9|14155.9|14274.7|14154.7|14275.94|14155.94|14274.42|14154.42|10
1646884990000|2022-03-10 04:03:10|14274.5|14154.5|14272.82|14152.82|14274.5|14154.5|14272.68|14152.68|9
1646885000000|2022-03-10 04:03:20|14273.7|14153.7|14271.59|14151.59|14273.7|14153.7|14271.59|14151.59|10
1646885010000|2022-03-10 04:03:30|14271.51|14151.51|14270.64|14150.64|14271.51|14151.51|14270.48|14150.48|10
1646885020000|2022-03-10 04:03:40|14270.86|14150.86|14270.94|14150.94|14270.94|14150.94|14270.64|14150.64|9
1646885030000|2022-03-10 04:03:50|14270.57|14150.57|14268.34|14148.34|14270.7|14150.7|14268.34|14148.34|10
1646885040000|2022-03-10 04:04:00|14266.94|14146.94|14264.79|14144.79|14266.94|14146.94|14264.79|14144.79|10
1646885050000|2022-03-10 04:04:10|14264.93|14144.93|14260.36|14140.36|14264.93|14144.93|14260.36|14140.36|10
1646885060000|2022-03-10 04:04:20|14260.4|14140.4|14256.37|14136.37|14260.4|14140.4|14256.37|14136.37|10
1646885070000|2022-03-10 04:04:30|14255.62|14135.62|14254.95|14134.95|14256.23|14136.23|14254.95|14134.95|8
1646885080000|2022-03-10 04:04:40|14254.99|14134.99|14246.98|14126.98|14255.04|14135.04|14246.98|14126.98|10
1646885090000|2022-03-10 04:04:50|14246.55|14126.55|14242.75|14122.75|14246.55|14126.55|14242.52|14122.52|10
1646885100000|2022-03-10 04:05:00|14243.22|14123.22|14243.53|14123.53|14243.64|14123.64|14243.01|14123.01|9
1646885110000|2022-03-10 04:05:10|14243.78|14123.78|14243.41|14123.41|14244.53|14124.53|14243.41|14123.41|10
1646885120000|2022-03-10 04:05:20|14243.42|14123.42|14240.56|14120.56|14243.42|14123.42|14240.47|14120.47|10
1646885130000|2022-03-10 04:05:30|14241.11|14121.11|14239.64|14119.64|14241.32|14121.32|14239.64|14119.64|10
1646885140000|2022-03-10 04:05:40|14239.15|14119.15|14236.86|14116.86|14239.15|14119.15|14236.86|14116.86|9
1646885150000|2022-03-10 04:05:50|14236.62|14116.62|14234.54|14114.54|14236.64|14116.64|14234.54|14114.54|10
1646885160000|2022-03-10 04:06:00|14234.61|14114.61|14240.33|14120.33|14240.33|14120.33|14234.61|14114.61|10
1646885170000|2022-03-10 04:06:10|14240.32|14120.32|14242.35|14122.35|14242.35|14122.35|14240.32|14120.32|10
1646885180000|2022-03-10 04:06:20|14242.65|14122.65|14243.85|14123.85|14244.53|14124.53|14242.65|14122.65|9
1646885190000|2022-03-10 04:06:30|14244.29|14124.29|14247.3|14127.3|14247.3|14127.3|14244.29|14124.29|9
1646885200000|2022-03-10 04:06:40|14247.24|14127.24|14247.89|14127.89|14247.89|14127.89|14246.93|14126.93|10
1646885210000|2022-03-10 04:06:50|14247.9|14127.9|14250.1|14130.1|14250.1|14130.1|14247.9|14127.9|10
1646885220000|2022-03-10 04:07:00|14250.4|14130.4|14250.89|14130.89|14251.26|14131.26|14250.4|14130.4|10
1646885230000|2022-03-10 04:07:10|14250.9|14130.9|14252.57|14132.57|14252.89|14132.89|14250.9|14130.9|8
1646885240000|2022-03-10 04:07:20|14252.5|14132.5|14252.35|14132.35|14252.5|14132.5|14252.33|14132.33|7
1646885250000|2022-03-10 04:07:30|14252.47|14132.47|14251.53|14131.53|14252.65|14132.65|14251.53|14131.53|9
1646885260000|2022-03-10 04:07:40|14251.48|14131.48|14253.45|14133.45|14253.45|14133.45|14251.36|14131.36|10
1646885270000|2022-03-10 04:07:50|14253.37|14133.37|14255|14135|14255|14135|14253.13|14133.13|8
1646885280000|2022-03-10 04:08:00|14255.34|14135.34|14256|14136|14256|14136|14254.88|14134.88|8
1646885290000|2022-03-10 04:08:10|14255.96|14135.96|14255.66|14135.66|14256.49|14136.49|14255.66|14135.66|8
1646885300000|2022-03-10 04:08:20|14255.95|14135.95|14254.55|14134.55|14255.95|14135.95|14254.55|14134.55|10
1646885310000|2022-03-10 04:08:30|14254.6|14134.6|14253.9|14133.9|14254.6|14134.6|14253.9|14133.9|9
1646885320000|2022-03-10 04:08:40|14253.51|14133.51|14252.61|14132.61|14253.78|14133.78|14252.57|14132.57|8
1646885330000|2022-03-10 04:08:50|14252.39|14132.39|14251.92|14131.92|14252.77|14132.77|14251.92|14131.92|9
1646885340000|2022-03-10 04:09:00|14252.1|14132.1|14253.47|14133.47|14253.47|14133.47|14252.1|14132.1|8
1646885350000|2022-03-10 04:09:10|14252.42|14132.42|14253.43|14133.43|14253.53|14133.53|14252.4|14132.4|10
1646885360000|2022-03-10 04:09:20|14253.46|14133.46|14251.67|14131.67|14253.46|14133.46|14251.67|14131.67|8
1646885370000|2022-03-10 04:09:30|14251.62|14131.62|14250.9|14130.9|14252.03|14132.03|14250.89|14130.89|9
1646885380000|2022-03-10 04:09:40|14250.5|14130.5|14250.77|14130.77|14250.84|14130.84|14250.5|14130.5|8
1646885390000|2022-03-10 04:09:50|14250.75|14130.75|14250.72|14130.72|14250.75|14130.75|14250.37|14130.37|10
1646885400000|2022-03-10 04:10:00|14250.49|14130.49|14251.09|14131.09|14251.61|14131.61|14250.49|14130.49|10
1646885410000|2022-03-10 04:10:10|14250.5|14130.5|14249.08|14129.08|14250.5|14130.5|14249.08|14129.08|10
1646885420000|2022-03-10 04:10:20|14248.93|14128.93|14248.98|14128.98|14249.24|14129.24|14248.62|14128.62|9
1646885430000|2022-03-10 04:10:30|14249|14129|14245.9|14125.9|14249.04|14129.04|14245.9|14125.9|9
1646885440000|2022-03-10 04:10:40|14245.36|14125.36|14244.45|14124.45|14245.36|14125.36|14244.45|14124.45|6
1646885450000|2022-03-10 04:10:50|14244.39|14124.39|14243.76|14123.76|14244.39|14124.39|14243.63|14123.63|10
1646885460000|2022-03-10 04:11:00|14243.65|14123.65|14242.58|14122.58|14243.65|14123.65|14242.58|14122.58|6
1646885470000|2022-03-10 04:11:10|14242.41|14122.41|14241.46|14121.46|14242.41|14122.41|14241.23|14121.23|9
1646885480000|2022-03-10 04:11:20|14241.41|14121.41|14239.93|14119.93|14241.41|14121.41|14239.93|14119.93|7
1646885490000|2022-03-10 04:11:30|14240.02|14120.02|14239.34|14119.34|14240.02|14120.02|14238.81|14118.81|8
1646885500000|2022-03-10 04:11:40|14239.62|14119.62|14239.07|14119.07|14240.74|14120.74|14238.86|14118.86|10
1646885510000|2022-03-10 04:11:50|14239|14119|14239.29|14119.29|14240.13|14120.13|14239|14119|8
1646885520000|2022-03-10 04:12:00|14239.34|14119.34|14238.45|14118.45|14239.34|14119.34|14238.45|14118.45|9
1646885530000|2022-03-10 04:12:10|14238.43|14118.43|14238.67|14118.67|14238.73|14118.73|14237.86|14117.86|8
1646885540000|2022-03-10 04:12:20|14238.31|14118.31|14239.2|14119.2|14239.23|14119.23|14238.03|14118.03|10
1646885550000|2022-03-10 04:12:30|14239.51|14119.51|14239.69|14119.69|14239.88|14119.88|14239.19|14119.19|10
1646885560000|2022-03-10 04:12:40|14239.83|14119.83|14239.92|14119.92|14240.12|14120.12|14239.83|14119.83|10
1646885570000|2022-03-10 04:12:50|14239.74|14119.74|14237.99|14117.99|14239.75|14119.75|14237.99|14117.99|10
1646885580000|2022-03-10 04:13:00|14237.86|14117.86|14238.3|14118.3|14238.3|14118.3|14236.98|14116.98|10
1646885590000|2022-03-10 04:13:10|14238.49|14118.49|14238.88|14118.88|14238.88|14118.88|14238.3|14118.3|8
1646885600000|2022-03-10 04:13:20|14238.12|14118.12|14238.16|14118.16|14238.37|14118.37|14238.03|14118.03|8
1646885610000|2022-03-10 04:13:30|14238.15|14118.15|14238.45|14118.45|14238.45|14118.45|14237.93|14117.93|9
1646885620000|2022-03-10 04:13:40|14238.43|14118.43|14238.35|14118.35|14238.76|14118.76|14238.28|14118.28|9
1646885630000|2022-03-10 04:13:50|14238.33|14118.33|14237.45|14117.45|14238.33|14118.33|14237.29|14117.29|10
1646885640000|2022-03-10 04:14:00|14237.54|14117.54|14236.44|14116.44|14237.54|14117.54|14235.86|14115.86|10
1646885650000|2022-03-10 04:14:10|14236.58|14116.58|14236.47|14116.47|14237.02|14117.02|14236.47|14116.47|6
1646885660000|2022-03-10 04:14:20|14236.4|14116.4|14236.03|14116.03|14236.63|14116.63|14236.03|14116.03|10
1646885670000|2022-03-10 04:14:30|14236.1|14116.1|14235.84|14115.84|14236.3|14116.3|14235.75|14115.75|9
1646885680000|2022-03-10 04:14:40|14235.87|14115.87|14236.07|14116.07|14236.07|14116.07|14235.87|14115.87|6
1646885690000|2022-03-10 04:14:50|14235.64|14115.64|14235.23|14115.23|14235.64|14115.64|14235.23|14115.23|5
1646885700000|2022-03-10 04:15:00|14235.22|14115.22|14234.55|14114.55|14235.22|14115.22|14234.55|14114.55|10
1646885710000|2022-03-10 04:15:10|14232.36|14112.36|14228.93|14108.93|14232.36|14112.36|14228.93|14108.93|10
1646885720000|2022-03-10 04:15:20|14228.17|14108.17|14225.53|14105.53|14228.17|14108.17|14225.21|14105.21|9
1646885730000|2022-03-10 04:15:30|14225.95|14105.95|14227.54|14107.54|14227.75|14107.75|14225.95|14105.95|9
1646885740000|2022-03-10 04:15:40|14227.52|14107.52|14228.37|14108.37|14228.48|14108.48|14227.52|14107.52|10
1646885750000|2022-03-10 04:15:50|14228.45|14108.45|14228.79|14108.79|14228.84|14108.84|14228.45|14108.45|10
1646885760000|2022-03-10 04:16:00|14228.87|14108.87|14229.03|14109.03|14229.43|14109.43|14228.75|14108.75|10
1646885770000|2022-03-10 04:16:10|14228.98|14108.98|14229.2|14109.2|14229.46|14109.46|14228.98|14108.98|7
1646885780000|2022-03-10 04:16:20|14228.9|14108.9|14228.73|14108.73|14229.19|14109.19|14228.71|14108.71|9
1646885790000|2022-03-10 04:16:30|14228.64|14108.64|14230.04|14110.04|14230.04|14110.04|14227.76|14107.76|10
1646885800000|2022-03-10 04:16:40|14230.57|14110.57|14232.26|14112.26|14232.66|14112.66|14230.57|14110.57|10
1646885810000|2022-03-10 04:16:50|14232.3|14112.3|14232.32|14112.32|14232.32|14112.32|14231.39|14111.39|8
1646885820000|2022-03-10 04:17:00|14232.15|14112.15|14232.22|14112.22|14232.28|14112.28|14231.69|14111.69|7
1646885830000|2022-03-10 04:17:10|14232.29|14112.29|14232.35|14112.35|14232.66|14112.66|14232.18|14112.18|9
1646885840000|2022-03-10 04:17:20|14232.7|14112.7|14233.65|14113.65|14233.65|14113.65|14232.7|14112.7|9
1646885850000|2022-03-10 04:17:30|14234|14114|14233.01|14113.01|14234.15|14114.15|14233.01|14113.01|9
1646885860000|2022-03-10 04:17:40|14232.95|14112.95|14233.9|14113.9|14234.03|14114.03|14232.95|14112.95|8
1646885870000|2022-03-10 04:17:50|14234.08|14114.08|14233.72|14113.72|14234.09|14114.09|14233.68|14113.68|10
1646885880000|2022-03-10 04:18:00|14234.28|14114.28|14233.85|14113.85|14234.28|14114.28|14233.43|14113.43|9
1646885890000|2022-03-10 04:18:10|14233.84|14113.84|14233.08|14113.08|14233.84|14113.84|14232.94|14112.94|10
1646885900000|2022-03-10 04:18:20|14233.21|14113.21|14232.48|14112.48|14233.21|14113.21|14232.41|14112.41|9
1646885910000|2022-03-10 04:18:30|14232.43|14112.43|14232.84|14112.84|14232.88|14112.88|14232.43|14112.43|9
1646885920000|2022-03-10 04:18:40|14232.56|14112.56|14232.08|14112.08|14232.94|14112.94|14232.08|14112.08|8
1646885930000|2022-03-10 04:18:50|14232.15|14112.15|14231.61|14111.61|14232.15|14112.15|14231.52|14111.52|7
1646885940000|2022-03-10 04:19:00|14231.59|14111.59|14232.38|14112.38|14232.38|14112.38|14231.59|14111.59|8
1646885950000|2022-03-10 04:19:10|14232.51|14112.51|14232.61|14112.61|14233.32|14113.32|14232.51|14112.51|9
1646885960000|2022-03-10 04:19:20|14232.69|14112.69|14232.75|14112.75|14233.66|14113.66|14232.69|14112.69|8
1646885970000|2022-03-10 04:19:30|14233.52|14113.52|14233.3|14113.3|14233.52|14113.52|14232.23|14112.23|10
1646885980000|2022-03-10 04:19:40|14233.4|14113.4|14230.52|14110.52|14233.4|14113.4|14230.52|14110.52|10
1646885990000|2022-03-10 04:19:50|14230.39|14110.39|14224.4|14104.4|14230.39|14110.39|14224.4|14104.4|10
1646886000000|2022-03-10 04:20:00|14224.62|14104.62|14222.96|14102.96|14225.44|14105.44|14222.96|14102.96|10
1646886010000|2022-03-10 04:20:10|14222.97|14102.97|14222.89|14102.89|14222.97|14102.97|14222.36|14102.36|10
1646886020000|2022-03-10 04:20:20|14222.83|14102.83|14217.31|14097.31|14222.83|14102.83|14217.31|14097.31|10
1646886030000|2022-03-10 04:20:30|14216.78|14096.78|14208.07|14088.07|14216.78|14096.78|14208.07|14088.07|9
1646886040000|2022-03-10 04:20:40|14208.41|14088.41|14191.94|14071.94|14208.6|14088.6|14191.94|14071.94|10
1646886050000|2022-03-10 04:20:50|14190.54|14070.54|14176.1|14056.1|14190.54|14070.54|14176.1|14056.1|10
1646886060000|2022-03-10 04:21:00|14176.21|14056.21|14165.56|14045.56|14176.21|14056.21|14165.56|14045.56|10
1646886070000|2022-03-10 04:21:10|14164.91|14044.91|14161.32|14041.32|14164.93|14044.93|14160.14|14040.14|10
1646886080000|2022-03-10 04:21:20|14158.46|14038.46|14160.49|14040.49|14161.18|14041.18|14158.46|14038.46|10
1646886090000|2022-03-10 04:21:30|14158.98|14038.98|14160.5|14040.5|14160.5|14040.5|14158.98|14038.98|9
1646886100000|2022-03-10 04:21:40|14159.15|14039.15|14154.95|14034.95|14159.15|14039.15|14154.95|14034.95|10
1646886110000|2022-03-10 04:21:50|14154.36|14034.36|14147.64|14027.64|14154.36|14034.36|14147.34|14027.34|10
1646886120000|2022-03-10 04:22:00|14145.94|14025.94|14141.19|14021.19|14145.94|14025.94|14141.19|14021.19|10
1646886130000|2022-03-10 04:22:10|14141.21|14021.21|14139.91|14019.91|14141.44|14021.44|14139.91|14019.91|8
1646886140000|2022-03-10 04:22:20|14139.89|14019.89|14141.39|14021.39|14141.75|14021.75|14139.82|14019.82|10
1646886150000|2022-03-10 04:22:30|14141.52|14021.52|14144.65|14024.65|14145.88|14025.88|14141.52|14021.52|10
1646886160000|2022-03-10 04:22:40|14144.47|14024.47|14144.72|14024.72|14145.18|14025.18|14144.47|14024.47|9
1646886170000|2022-03-10 04:22:50|14144.99|14024.99|14144.47|14024.47|14145.27|14025.27|14144.47|14024.47|10
1646886180000|2022-03-10 04:23:00|14142.88|14022.88|14139.01|14019.01|14142.88|14022.88|14139.01|14019.01|10
1646886190000|2022-03-10 04:23:10|14138.21|14018.21|14129.46|14009.46|14138.21|14018.21|14129.46|14009.46|10
1646886200000|2022-03-10 04:23:20|14129.32|14009.32|14125.5|14005.5|14129.32|14009.32|14125.5|14005.5|10
1646886210000|2022-03-10 04:23:30|14124.48|14004.48|14123.53|14003.53|14124.65|14004.65|14123.53|14003.53|9
1646886220000|2022-03-10 04:23:40|14123.6|14003.6|14126.76|14006.76|14126.76|14006.76|14123.6|14003.6|9
1646886230000|2022-03-10 04:23:50|14128.58|14008.58|14130.13|14010.13|14131.06|14011.06|14128.28|14008.28|10
1646886240000|2022-03-10 04:24:00|14130.3|14010.3|14126.71|14006.71|14130.3|14010.3|14126.71|14006.71|10
1646886250000|2022-03-10 04:24:10|14126.72|14006.72|14127.06|14007.06|14127.06|14007.06|14126.36|14006.36|9
1646886260000|2022-03-10 04:24:20|14128.14|14008.14|14116.27|13996.27|14128.39|14008.39|14116.27|13996.27|10
1646886270000|2022-03-10 04:24:30|14104.35|13984.35|14089.06|13969.06|14104.35|13984.35|14088.83|13968.83|10
1646886280000|2022-03-10 04:24:40|14088.48|13968.48|14093.76|13973.76|14093.81|13973.81|14088.48|13968.48|10
1646886290000|2022-03-10 04:24:50|14093.6|13973.6|14098.43|13978.43|14098.43|13978.43|14093.6|13973.6|10
1646886300000|2022-03-10 04:25:00|14098.51|13978.51|14098.61|13978.61|14098.83|13978.83|14098.15|13978.15|10
1646886310000|2022-03-10 04:25:10|14098.4|13978.4|14098.93|13978.93|14099|13979|14098.13|13978.13|10
1646886320000|2022-03-10 04:25:20|14099.82|13979.82|14101.64|13981.64|14102.22|13982.22|14099.82|13979.82|10
1646886330000|2022-03-10 04:25:30|14101.17|13981.17|14097.47|13977.47|14101.17|13981.17|14097.47|13977.47|8
1646886340000|2022-03-10 04:25:40|14097.53|13977.53|14089.26|13969.26|14102.13|13982.13|14089|13969|10
1646886350000|2022-03-10 04:25:50|14090.3|13970.3|14094.33|13974.33|14094.56|13974.56|14090.3|13970.3|10
1646886360000|2022-03-10 04:26:00|14093.59|13973.59|14090.29|13970.29|14093.82|13973.82|14090.29|13970.29|10
1646886370000|2022-03-10 04:26:10|14089.82|13969.82|14085.59|13965.59|14089.82|13969.82|14085.59|13965.59|10
1646886380000|2022-03-10 04:26:20|14085.49|13965.49|14082.57|13962.57|14085.49|13965.49|14082.57|13962.57|10
1646886390000|2022-03-10 04:26:30|14082.58|13962.58|14084.19|13964.19|14084.27|13964.27|14082.58|13962.58|10
1646886400000|2022-03-10 04:26:40|14084.42|13964.42|14083.42|13963.42|14084.97|13964.97|14083.02|13963.02|10
1646886410000|2022-03-10 04:26:50|14082.7|13962.7|14074.66|13954.66|14082.7|13962.7|14074.66|13954.66|10
1646886420000|2022-03-10 04:27:00|14074.11|13954.11|14074.44|13954.44|14074.44|13954.44|14073.47|13953.47|10
1646886430000|2022-03-10 04:27:10|14075.13|13955.13|14073.95|13953.95|14076.63|13956.63|14073.5|13953.5|10
1646886440000|2022-03-10 04:27:20|14073.72|13953.72|14074.49|13954.49|14074.49|13954.49|14073.55|13953.55|9
1646886450000|2022-03-10 04:27:30|14074.35|13954.35|14075.22|13955.22|14075.76|13955.76|14072.48|13952.48|10
1646886460000|2022-03-10 04:27:40|14075.44|13955.44|14078.03|13958.03|14078.03|13958.03|14075.44|13955.44|10
1646886470000|2022-03-10 04:27:50|14077.85|13957.85|14075.95|13955.95|14077.85|13957.85|14075.04|13955.04|10
1646886480000|2022-03-10 04:28:00|14075.75|13955.75|14077.62|13957.62|14078.88|13958.88|14075.56|13955.56|10
1646886490000|2022-03-10 04:28:10|14077.59|13957.59|14079.3|13959.3|14079.3|13959.3|14077.59|13957.59|9
1646886500000|2022-03-10 04:28:20|14079.4|13959.4|14079.9|13959.9|14080.23|13960.23|14079.25|13959.25|10
1646886510000|2022-03-10 04:28:30|14080.15|13960.15|14078.05|13958.05|14080.15|13960.15|14078.05|13958.05|10
1646886520000|2022-03-10 04:28:40|14077.81|13957.81|14077.99|13957.99|14078.44|13958.44|14077.46|13957.46|10
1646886530000|2022-03-10 04:28:50|14077.98|13957.98|14077.7|13957.7|14078.35|13958.35|14077.7|13957.7|10
1646886540000|2022-03-10 04:29:00|14078.01|13958.01|14074.78|13954.78|14078.3|13958.3|14074.78|13954.78|10
1646886550000|2022-03-10 04:29:10|14073.76|13953.76|14066.01|13946.01|14073.76|13953.76|14066.01|13946.01|10
1646886560000|2022-03-10 04:29:20|14064.95|13944.95|14063.31|13943.31|14064.95|13944.95|14062.95|13942.95|10
1646886570000|2022-03-10 04:29:30|14063.48|13943.48|14062.4|13942.4|14063.53|13943.53|14061.96|13941.96|10
1646886580000|2022-03-10 04:29:40|14062.22|13942.22|14061.54|13941.54|14062.27|13942.27|14061.28|13941.28|9
1646886590000|2022-03-10 04:29:50|14061.38|13941.38|14061.66|13941.66|14062.31|13942.31|14061.38|13941.38|10
1646886600000|2022-03-10 04:30:00|14059.42|13939.42|14053.68|13933.68|14059.42|13939.42|14053.49|13933.49|8
1646886610000|2022-03-10 04:30:10|14053.1|13933.1|14056.71|13936.71|14056.71|13936.71|14052.09|13932.09|10
1646886620000|2022-03-10 04:30:20|14058.09|13938.09|14062.34|13942.34|14062.34|13942.34|14058.09|13938.09|10
1646886630000|2022-03-10 04:30:30|14062.44|13942.44|14062.56|13942.56|14063.31|13943.31|14062.44|13942.44|10
1646886640000|2022-03-10 04:30:40|14062.28|13942.28|14061.39|13941.39|14062.45|13942.45|14060.88|13940.88|10
1646886650000|2022-03-10 04:30:50|14061.66|13941.66|14066.27|13946.27|14066.27|13946.27|14061.66|13941.66|10
1646886660000|2022-03-10 04:31:00|14066.79|13946.79|14067.73|13947.73|14067.73|13947.73|14066.79|13946.79|10
1646886670000|2022-03-10 04:31:10|14067.87|13947.87|14064.56|13944.56|14068.2|13948.2|14064.56|13944.56|10
1646886680000|2022-03-10 04:31:20|14061.94|13941.94|14045.91|13925.91|14065.68|13945.68|14045.23|13925.23|10
1646886690000|2022-03-10 04:31:30|14044.94|13924.94|14033.41|13913.41|14047.79|13927.79|14033.41|13913.41|10
1646886700000|2022-03-10 04:31:40|14028.52|13908.52|14020.22|13900.22|14028.52|13908.52|14020.22|13900.22|10
1646886710000|2022-03-10 04:31:50|14018.7|13898.7|14018.12|13898.12|14021.47|13901.47|14018.12|13898.12|10
1646886720000|2022-03-10 04:32:00|14017.01|13897.01|14018.94|13898.94|14018.94|13898.94|14016.55|13896.55|10
1646886730000|2022-03-10 04:32:10|14020.79|13900.79|14018.04|13898.04|14022.08|13902.08|14018.04|13898.04|10
1646886740000|2022-03-10 04:32:20|14017.73|13897.73|14012.09|13892.09|14017.73|13897.73|14012.09|13892.09|10
1646886750000|2022-03-10 04:32:30|14012.32|13892.32|13987.92|13867.92|14012.32|13892.32|13987.44|13867.44|10
1646886760000|2022-03-10 04:32:40|13987.59|13867.59|13992.97|13872.97|13993.71|13873.71|13987.59|13867.59|10
1646886770000|2022-03-10 04:32:50|13994.03|13874.03|13999.56|13879.56|14000.11|13880.11|13994.03|13874.03|10
1646886780000|2022-03-10 04:33:00|13999.61|13879.61|14002.49|13882.49|14004.81|13884.81|13999.61|13879.61|10
1646886790000|2022-03-10 04:33:10|14001.4|13881.4|14000.07|13880.07|14001.4|13881.4|13999.47|13879.47|10
1646886800000|2022-03-10 04:33:20|13999.09|13879.09|13983.65|13863.65|13999.33|13879.33|13983.43|13863.43|10
1646886810000|2022-03-10 04:33:30|13983.67|13863.67|13986.39|13866.39|13986.39|13866.39|13982.94|13862.94|9
1646886820000|2022-03-10 04:33:40|13987.5|13867.5|13993.13|13873.13|13995.11|13875.11|13987.5|13867.5|10
1646886830000|2022-03-10 04:33:50|13987.65|13867.65|13972.28|13852.28|13988.04|13868.04|13972.28|13852.28|10
1646886840000|2022-03-10 04:34:00|13966.74|13846.74|13963.67|13843.67|13966.74|13846.74|13960.64|13840.64|10
1646886850000|2022-03-10 04:34:10|13963.83|13843.83|13963.19|13843.19|13965.51|13845.51|13962.12|13842.12|10
1646886860000|2022-03-10 04:34:20|13963.13|13843.13|13964.65|13844.65|13964.65|13844.65|13960.62|13840.62|10
1646886870000|2022-03-10 04:34:30|13963.12|13843.12|13958.98|13838.98|13963.12|13843.12|13954.08|13834.08|10
1646886880000|2022-03-10 04:34:40|13962.98|13842.98|13968.16|13848.16|13968.16|13848.16|13962.98|13842.98|10
1646886890000|2022-03-10 04:34:50|13967.95|13847.95|13970.79|13850.79|13970.79|13850.79|13967.89|13847.89|10
1646886900000|2022-03-10 04:35:00|13972.03|13852.03|13970.97|13850.97|13974.6|13854.6|13970.97|13850.97|9
1646886910000|2022-03-10 04:35:10|13970.7|13850.7|13972.52|13852.52|13972.7|13852.7|13970.68|13850.68|10
1646886920000|2022-03-10 04:35:20|13972.58|13852.58|13982.49|13862.49|13982.49|13862.49|13972.58|13852.58|10
1646886930000|2022-03-10 04:35:30|13982.23|13862.23|13980.94|13860.94|13982.24|13862.24|13980.28|13860.28|10
1646886940000|2022-03-10 04:35:40|13982.04|13862.04|13982.75|13862.75|13984.35|13864.35|13982.04|13862.04|9
1646886950000|2022-03-10 04:35:50|13982.96|13862.96|13981.92|13861.92|13982.96|13862.96|13981.68|13861.68|10
1646886960000|2022-03-10 04:36:00|13982.07|13862.07|13983.17|13863.17|13983.17|13863.17|13981.27|13861.27|10
1646886970000|2022-03-10 04:36:10|13983.45|13863.45|13982.03|13862.03|13983.45|13863.45|13981.54|13861.54|10
1646886980000|2022-03-10 04:36:20|13981.51|13861.51|13972.16|13852.16|13981.51|13861.51|13971.97|13851.97|10
1646886990000|2022-03-10 04:36:30|13969.75|13849.75|13970.37|13850.37|13971.76|13851.76|13969.66|13849.66|10
1646887000000|2022-03-10 04:36:40|13970.13|13850.13|13969.17|13849.17|13971.11|13851.11|13969.17|13849.17|10
1646887010000|2022-03-10 04:36:50|13969.31|13849.31|13966.3|13846.3|13969.31|13849.31|13964.25|13844.25|10
1646887020000|2022-03-10 04:37:00|13966.71|13846.71|13966.54|13846.54|13966.71|13846.71|13965.96|13845.96|9
1646887030000|2022-03-10 04:37:10|13967.63|13847.63|13972.76|13852.76|13972.76|13852.76|13967.63|13847.63|10
1646887040000|2022-03-10 04:37:20|13972.37|13852.37|13972.28|13852.28|13974.55|13854.55|13971.89|13851.89|10
1646887050000|2022-03-10 04:37:30|13971.85|13851.85|13970.53|13850.53|13972.16|13852.16|13969.97|13849.97|10
1646887060000|2022-03-10 04:37:40|13970.41|13850.41|13970.5|13850.5|13970.63|13850.63|13968.91|13848.91|10
1646887070000|2022-03-10 04:37:50|13971.62|13851.62|13972.71|13852.71|13973.67|13853.67|13971.37|13851.37|10
1646887080000|2022-03-10 04:38:00|13972.46|13852.46|13971.9|13851.9|13972.46|13852.46|13970.98|13850.98|10
1646887090000|2022-03-10 04:38:10|13972.69|13852.69|13962.83|13842.83|13972.69|13852.69|13962.83|13842.83|10
1646887100000|2022-03-10 04:38:20|13961.62|13841.62|13961.42|13841.42|13961.62|13841.62|13959.91|13839.91|10
1646887110000|2022-03-10 04:38:30|13959.94|13839.94|13955.56|13835.56|13959.94|13839.94|13955.56|13835.56|9
1646887120000|2022-03-10 04:38:40|13954.51|13834.51|13951.7|13831.7|13954.51|13834.51|13951.7|13831.7|10
1646887130000|2022-03-10 04:38:50|13952.81|13832.81|13951.13|13831.13|13952.81|13832.81|13949.87|13829.87|10
1646887140000|2022-03-10 04:39:00|13951.88|13831.88|13951.1|13831.1|13951.88|13831.88|13950.55|13830.55|10
1646887150000|2022-03-10 04:39:10|13951.26|13831.26|13951.67|13831.67|13951.67|13831.67|13950.39|13830.39|10
1646887160000|2022-03-10 04:39:20|13951.48|13831.48|13944.95|13824.95|13951.78|13831.78|13944.95|13824.95|10
1646887170000|2022-03-10 04:39:30|13944.64|13824.64|13946.13|13826.13|13946.13|13826.13|13944.12|13824.12|10
1646887180000|2022-03-10 04:39:40|13946.12|13826.12|13945.35|13825.35|13946.51|13826.51|13945.35|13825.35|10
1646887190000|2022-03-10 04:39:50|13945.47|13825.47|13946.06|13826.06|13946.96|13826.96|13945.47|13825.47|10
1646887200000|2022-03-10 04:40:00|13946.1|13826.1|13944.6|13824.6|13946.13|13826.13|13944.6|13824.6|10
1646887210000|2022-03-10 04:40:10|13944.7|13824.7|13948.14|13828.14|13948.14|13828.14|13944.48|13824.48|10
1646887220000|2022-03-10 04:40:20|13947.97|13827.97|13948.26|13828.26|13948.74|13828.74|13946.98|13826.98|10
1646887230000|2022-03-10 04:40:30|13949.53|13829.53|13950.68|13830.68|13950.73|13830.73|13948.84|13828.84|10
1646887240000|2022-03-10 04:40:40|13951.5|13831.5|13948.19|13828.19|13951.72|13831.72|13948.19|13828.19|10
1646887250000|2022-03-10 04:40:50|13947.47|13827.47|13943.46|13823.46|13947.47|13827.47|13943.46|13823.46|10
1646887260000|2022-03-10 04:41:00|13943.25|13823.25|13943.23|13823.23|13943.38|13823.38|13942.07|13822.07|9
1646887270000|2022-03-10 04:41:10|13944.13|13824.13|13934.31|13814.31|13945.28|13825.28|13934.31|13814.31|10
1646887280000|2022-03-10 04:41:20|13934.22|13814.22|13930.86|13810.86|13934.63|13814.63|13930.86|13810.86|10
1646887290000|2022-03-10 04:41:30|13929.72|13809.72|13927.39|13807.39|13929.72|13809.72|13927.09|13807.09|10
1646887300000|2022-03-10 04:41:40|13926.95|13806.95|13926.61|13806.61|13927.55|13807.55|13924.47|13804.47|10
1646887310000|2022-03-10 04:41:50|13926.55|13806.55|13933.31|13813.31|13934.05|13814.05|13926.55|13806.55|10
1646887320000|2022-03-10 04:42:00|13932.87|13812.87|13934.19|13814.19|13934.65|13814.65|13932.87|13812.87|10
1646887330000|2022-03-10 04:42:10|13933.95|13813.95|13934.71|13814.71|13934.71|13814.71|13933.21|13813.21|10
1646887340000|2022-03-10 04:42:20|13935.09|13815.09|13937.49|13817.49|13937.49|13817.49|13935.09|13815.09|10
1646887350000|2022-03-10 04:42:30|13937.19|13817.19|13939.37|13819.37|13939.8|13819.8|13937.14|13817.14|9
1646887360000|2022-03-10 04:42:40|13939.46|13819.46|13942.82|13822.82|13943.2|13823.2|13939.23|13819.23|10
1646887370000|2022-03-10 04:42:50|13942.95|13822.95|13943.59|13823.59|13943.59|13823.59|13942.94|13822.94|8
1646887380000|2022-03-10 04:43:00|13943.67|13823.67|13944.53|13824.53|13944.53|13824.53|13943.65|13823.65|7
1646887390000|2022-03-10 04:43:10|13944.94|13824.94|13949.43|13829.43|13949.43|13829.43|13944.94|13824.94|10
1646887400000|2022-03-10 04:43:20|13950.22|13830.22|13952.64|13832.64|13953.95|13833.95|13950.22|13830.22|10
1646887410000|2022-03-10 04:43:30|13951.97|13831.97|13943.11|13823.11|13951.97|13831.97|13942.78|13822.78|10
1646887420000|2022-03-10 04:43:40|13943.28|13823.28|13941.23|13821.23|13943.55|13823.55|13939.62|13819.62|10
1646887430000|2022-03-10 04:43:50|13937.55|13817.55|13925|13805|13937.55|13817.55|13925|13805|10
1646887440000|2022-03-10 04:44:00|13925.05|13805.05|13915.31|13795.31|13925.05|13805.05|13913.33|13793.33|10
1646887450000|2022-03-10 04:44:10|13914.04|13794.04|13901.21|13781.21|13914.04|13794.04|13900.43|13780.43|10
1646887460000|2022-03-10 04:44:20|13902.28|13782.28|13903.98|13783.98|13904.22|13784.22|13900.82|13780.82|10
1646887470000|2022-03-10 04:44:30|13904.17|13784.17|13906.57|13786.57|13907.72|13787.72|13904.17|13784.17|10
1646887480000|2022-03-10 04:44:40|13905.5|13785.5|13903.21|13783.21|13905.99|13785.99|13902.87|13782.87|10
1646887490000|2022-03-10 04:44:50|13904.77|13784.77|13908.44|13788.44|13908.44|13788.44|13904.77|13784.77|9
1646887500000|2022-03-10 04:45:00|13908.12|13788.12|13909.94|13789.94|13909.94|13789.94|13905.6|13785.6|10
1646887510000|2022-03-10 04:45:10|13909.81|13789.81|13924.93|13804.93|13925.17|13805.17|13909.81|13789.81|10
1646887520000|2022-03-10 04:45:20|13924.26|13804.26|13935.11|13815.11|13935.29|13815.29|13924.26|13804.26|10
1646887530000|2022-03-10 04:45:30|13935.05|13815.05|13931.83|13811.83|13935.05|13815.05|13931.6|13811.6|10
1646887540000|2022-03-10 04:45:40|13931.21|13811.21|13935.98|13815.98|13935.98|13815.98|13931.21|13811.21|10
1646887550000|2022-03-10 04:45:50|13938.59|13818.59|13942.69|13822.69|13942.7|13822.7|13938.59|13818.59|10
1646887560000|2022-03-10 04:46:00|13943.08|13823.08|13943.21|13823.21|13944.73|13824.73|13943.08|13823.08|10
1646887570000|2022-03-10 04:46:10|13943.98|13823.98|13943.38|13823.38|13943.98|13823.98|13942.97|13822.97|10
1646887580000|2022-03-10 04:46:20|13942.73|13822.73|13941.23|13821.23|13944.13|13824.13|13941.23|13821.23|9
1646887590000|2022-03-10 04:46:30|13941.41|13821.41|13938.93|13818.93|13941.41|13821.41|13938.93|13818.93|10
1646887600000|2022-03-10 04:46:40|13939.1|13819.1|13935.49|13815.49|13939.1|13819.1|13934.85|13814.85|9
1646887610000|2022-03-10 04:46:50|13935.4|13815.4|13935.02|13815.02|13935.73|13815.73|13933.93|13813.93|10
1646887620000|2022-03-10 04:47:00|13930.14|13810.14|13931.6|13811.6|13931.65|13811.65|13930.14|13810.14|10
1646887630000|2022-03-10 04:47:10|13932.61|13812.61|13934.28|13814.28|13934.48|13814.48|13932.13|13812.13|10
1646887640000|2022-03-10 04:47:20|13934.13|13814.13|13929.73|13809.73|13934.13|13814.13|13929.73|13809.73|9
1646887650000|2022-03-10 04:47:30|13929.46|13809.46|13926.34|13806.34|13929.46|13809.46|13926.34|13806.34|10
1646887660000|2022-03-10 04:47:40|13926.08|13806.08|13924.7|13804.7|13926.08|13806.08|13924.7|13804.7|9
1646887670000|2022-03-10 04:47:50|13924.52|13804.52|13922.06|13802.06|13924.57|13804.57|13922.06|13802.06|10
1646887680000|2022-03-10 04:48:00|13921.55|13801.55|13921.52|13801.52|13922.41|13802.41|13921.15|13801.15|10
1646887690000|2022-03-10 04:48:10|13921.46|13801.46|13920.84|13800.84|13922.03|13802.03|13920.78|13800.78|10
1646887700000|2022-03-10 04:48:20|13921.02|13801.02|13920.73|13800.73|13921.26|13801.26|13920.55|13800.55|10
1646887710000|2022-03-10 04:48:30|13921.04|13801.04|13920.7|13800.7|13921.44|13801.44|13920.7|13800.7|10
1646887720000|2022-03-10 04:48:40|13921.39|13801.39|13920.15|13800.15|13921.39|13801.39|13920.15|13800.15|10
1646887730000|2022-03-10 04:48:50|13919.82|13799.82|13915.1|13795.1|13919.89|13799.89|13915.1|13795.1|9
1646887740000|2022-03-10 04:49:00|13915.32|13795.32|13914.13|13794.13|13915.37|13795.37|13913.8|13793.8|10
1646887750000|2022-03-10 04:49:10|13914.02|13794.02|13913.7|13793.7|13914.57|13794.57|13913.38|13793.38|10
1646887760000|2022-03-10 04:49:20|13914.06|13794.06|13910.91|13790.91|13914.06|13794.06|13910.91|13790.91|10
1646887770000|2022-03-10 04:49:30|13910.86|13790.86|13907.3|13787.3|13910.86|13790.86|13907.3|13787.3|10
1646887780000|2022-03-10 04:49:40|13907.4|13787.4|13904.67|13784.67|13907.42|13787.42|13904.21|13784.21|10
1646887790000|2022-03-10 04:49:50|13904.33|13784.33|13905.6|13785.6|13905.7|13785.7|13903.77|13783.77|10
1646887800000|2022-03-10 04:50:00|13904.42|13784.42|13903.95|13783.95|13904.56|13784.56|13902.55|13782.55|10
1646887810000|2022-03-10 04:50:10|13903.51|13783.51|13907.77|13787.77|13907.77|13787.77|13903.51|13783.51|10
1646887820000|2022-03-10 04:50:20|13907.66|13787.66|13907.58|13787.58|13907.87|13787.87|13907.19|13787.19|9
1646887830000|2022-03-10 04:50:30|13910.53|13790.53|13912.71|13792.71|13913.16|13793.16|13910.53|13790.53|10
1646887840000|2022-03-10 04:50:40|13912.68|13792.68|13923.71|13803.71|13923.71|13803.71|13912.63|13792.63|10
1646887850000|2022-03-10 04:50:50|13923.75|13803.75|13933.06|13813.06|13933.06|13813.06|13923.75|13803.75|10
1646887860000|2022-03-10 04:51:00|13933.48|13813.48|13936.67|13816.67|13936.67|13816.67|13933.48|13813.48|10
1646887870000|2022-03-10 04:51:10|13939.21|13819.21|13937.12|13817.12|13939.21|13819.21|13936.79|13816.79|10
1646887880000|2022-03-10 04:51:20|13937.21|13817.21|13937.39|13817.39|13937.99|13817.99|13936.87|13816.87|9
1646887890000|2022-03-10 04:51:30|13937.37|13817.37|13937.95|13817.95|13938.02|13818.02|13936.53|13816.53|10
1646887900000|2022-03-10 04:51:40|13938.38|13818.38|13938.08|13818.08|13938.43|13818.43|13937.97|13817.97|9
1646887910000|2022-03-10 04:51:50|13938.01|13818.01|13940.01|13820.01|13940.01|13820.01|13938.01|13818.01|9
1646887920000|2022-03-10 04:52:00|13940.26|13820.26|13946.84|13826.84|13946.84|13826.84|13939.87|13819.87|10
1646887930000|2022-03-10 04:52:10|13947.05|13827.05|13947.65|13827.65|13947.65|13827.65|13946.18|13826.18|10
1646887940000|2022-03-10 04:52:20|13947.81|13827.81|13949.97|13829.97|13950.12|13830.12|13947.81|13827.81|9
1646887950000|2022-03-10 04:52:30|13950.36|13830.36|13949.48|13829.48|13950.82|13830.82|13948.64|13828.64|10
1646887960000|2022-03-10 04:52:40|13949.49|13829.49|13949.86|13829.86|13950.05|13830.05|13948.72|13828.72|10
1646887970000|2022-03-10 04:52:50|13949.83|13829.83|13947.55|13827.55|13949.83|13829.83|13947.55|13827.55|9
1646887980000|2022-03-10 04:53:00|13947.32|13827.32|13946.84|13826.84|13947.42|13827.42|13946.84|13826.84|8
1646887990000|2022-03-10 04:53:10|13946.51|13826.51|13945.97|13825.97|13946.61|13826.61|13945.7|13825.7|9
1646888000000|2022-03-10 04:53:20|13947.43|13827.43|13945.82|13825.82|13948.11|13828.11|13945.82|13825.82|10
1646888010000|2022-03-10 04:53:30|13945.94|13825.94|13941.86|13821.86|13945.94|13825.94|13941.86|13821.86|10
1646888020000|2022-03-10 04:53:40|13940.87|13820.87|13939.54|13819.54|13940.87|13820.87|13939.02|13819.02|10
1646888030000|2022-03-10 04:53:50|13939.14|13819.14|13939.9|13819.9|13939.9|13819.9|13937.94|13817.94|8
1646888040000|2022-03-10 04:54:00|13940.11|13820.11|13939.94|13819.94|13940.51|13820.51|13939.82|13819.82|9
1646888050000|2022-03-10 04:54:10|13939.54|13819.54|13935.67|13815.67|13939.54|13819.54|13935.67|13815.67|10
1646888060000|2022-03-10 04:54:20|13935.71|13815.71|13937.03|13817.03|13937.03|13817.03|13935.65|13815.65|9
1646888070000|2022-03-10 04:54:30|13936.51|13816.51|13932.71|13812.71|13936.54|13816.54|13932.71|13812.71|8
1646888080000|2022-03-10 04:54:40|13932.15|13812.15|13925.69|13805.69|13932.15|13812.15|13925.69|13805.69|10
1646888090000|2022-03-10 04:54:50|13925.33|13805.33|13922.21|13802.21|13925.33|13805.33|13922.21|13802.21|10
1646888100000|2022-03-10 04:55:00|13921.51|13801.51|13925.83|13805.83|13926.06|13806.06|13921.34|13801.34|10
1646888110000|2022-03-10 04:55:10|13926.52|13806.52|13931.74|13811.74|13931.74|13811.74|13926.52|13806.52|10
1646888120000|2022-03-10 04:55:20|13931.72|13811.72|13938.31|13818.31|13938.87|13818.87|13931.72|13811.72|10
1646888130000|2022-03-10 04:55:30|13938.44|13818.44|13940.57|13820.57|13941.63|13821.63|13938.44|13818.44|10
1646888140000|2022-03-10 04:55:40|13939.94|13819.94|13937.72|13817.72|13940.19|13820.19|13937.59|13817.59|10
1646888150000|2022-03-10 04:55:50|13938.07|13818.07|13937.71|13817.71|13938.76|13818.76|13937.63|13817.63|10
1646888160000|2022-03-10 04:56:00|13938.36|13818.36|13937.4|13817.4|13938.36|13818.36|13937.19|13817.19|10
1646888170000|2022-03-10 04:56:10|13938.37|13818.37|13937.52|13817.52|13938.91|13818.91|13937.13|13817.13|10
1646888180000|2022-03-10 04:56:20|13937.49|13817.49|13937.64|13817.64|13938.95|13818.95|13937.28|13817.28|9
1646888190000|2022-03-10 04:56:30|13937.68|13817.68|13934.36|13814.36|13937.68|13817.68|13932.99|13812.99|10
1646888200000|2022-03-10 04:56:40|13934.27|13814.27|13931.85|13811.85|13934.28|13814.28|13931.74|13811.74|10
1646888210000|2022-03-10 04:56:50|13931.9|13811.9|13932.52|13812.52|13933.28|13813.28|13931.9|13811.9|10
1646888220000|2022-03-10 04:57:00|13932.71|13812.71|13932.29|13812.29|13932.91|13812.91|13932.29|13812.29|10
1646888230000|2022-03-10 04:57:10|13931.4|13811.4|13931.86|13811.86|13932.1|13812.1|13931.4|13811.4|9
1646888240000|2022-03-10 04:57:20|13927.61|13807.61|13922.12|13802.12|13927.61|13807.61|13921.97|13801.97|10
1646888250000|2022-03-10 04:57:30|13921.92|13801.92|13920.94|13800.94|13921.92|13801.92|13920.7|13800.7|10
1646888260000|2022-03-10 04:57:40|13920.17|13800.17|13921.81|13801.81|13921.98|13801.98|13920.17|13800.17|10
1646888270000|2022-03-10 04:57:50|13921.76|13801.76|13921.75|13801.75|13921.76|13801.76|13920.65|13800.65|9
1646888280000|2022-03-10 04:58:00|13921.69|13801.69|13923.52|13803.52|13923.69|13803.69|13921.69|13801.69|10
1646888290000|2022-03-10 04:58:10|13924.02|13804.02|13924.29|13804.29|13924.92|13804.92|13923.79|13803.79|10
1646888300000|2022-03-10 04:58:20|13924.61|13804.61|13922.98|13802.98|13924.61|13804.61|13922.43|13802.43|10
1646888310000|2022-03-10 04:58:30|13922.96|13802.96|13923.17|13803.17|13923.17|13803.17|13921.97|13801.97|10
1646888320000|2022-03-10 04:58:40|13923.01|13803.01|13922.86|13802.86|13923.53|13803.53|13922.71|13802.71|9
1646888330000|2022-03-10 04:58:50|13922.78|13802.78|13920.69|13800.69|13923.31|13803.31|13920.69|13800.69|10
1646888340000|2022-03-10 04:59:00|13920.13|13800.13|13915.98|13795.98|13920.13|13800.13|13915.98|13795.98|10
1646888350000|2022-03-10 04:59:10|13916.13|13796.13|13914.31|13794.31|13916.44|13796.44|13914.22|13794.22|9
1646888360000|2022-03-10 04:59:20|13914.3|13794.3|13914.31|13794.31|13914.72|13794.72|13913.91|13793.91|10
1646888370000|2022-03-10 04:59:30|13914.72|13794.72|13916.36|13796.36|13916.38|13796.38|13914.72|13794.72|10
1646888380000|2022-03-10 04:59:40|13916.47|13796.47|13915.56|13795.56|13916.71|13796.71|13915.56|13795.56|9
1646888390000|2022-03-10 04:59:50|13915.55|13795.55|13918.61|13798.61|13918.61|13798.61|13915.55|13795.55|9
1646888400000|2022-03-10 05:00:00|13919.11|13799.11|13915.91|13795.91|13919.51|13799.51|13915.91|13795.91|9
1646888410000|2022-03-10 05:00:10|13915.13|13795.13|13907.67|13787.67|13915.13|13795.13|13907.67|13787.67|10
1646888420000|2022-03-10 05:00:20|13906.72|13786.72|13900.3|13780.3|13906.72|13786.72|13900.23|13780.23|9
1646888430000|2022-03-10 05:00:30|13900.45|13780.45|13903.49|13783.49|13903.78|13783.78|13900.11|13780.11|9
1646888440000|2022-03-10 05:00:40|13903.68|13783.68|13906.27|13786.27|13906.35|13786.35|13903.68|13783.68|10
1646888450000|2022-03-10 05:00:50|13907.02|13787.02|13907.41|13787.41|13907.64|13787.64|13906.8|13786.8|10
1646888460000|2022-03-10 05:01:00|13907.71|13787.71|13907.2|13787.2|13908.86|13788.86|13907.2|13787.2|10
1646888470000|2022-03-10 05:01:10|13907.3|13787.3|13905.68|13785.68|13908.68|13788.68|13905.68|13785.68|9
1646888480000|2022-03-10 05:01:20|13905.69|13785.69|13905.77|13785.77|13906.04|13786.04|13905.58|13785.58|10
1646888490000|2022-03-10 05:01:30|13905.14|13785.14|13904.1|13784.1|13905.14|13785.14|13903.75|13783.75|10
1646888500000|2022-03-10 05:01:40|13902.71|13782.71|13901.39|13781.39|13902.71|13782.71|13901.38|13781.38|10
1646888510000|2022-03-10 05:01:50|13901.6|13781.6|13900.58|13780.58|13901.6|13781.6|13900.58|13780.58|10
1646888520000|2022-03-10 05:02:00|13900.2|13780.2|13892.78|13772.78|13900.28|13780.28|13892.78|13772.78|9
1646888530000|2022-03-10 05:02:10|13892.37|13772.37|13890.34|13770.34|13892.37|13772.37|13889.6|13769.6|10
1646888540000|2022-03-10 05:02:20|13890.28|13770.28|13884.19|13764.19|13890.28|13770.28|13884.19|13764.19|10
1646888550000|2022-03-10 05:02:30|13884.22|13764.22|13878.28|13758.28|13884.22|13764.22|13878.17|13758.17|9
1646888560000|2022-03-10 05:02:40|13876.74|13756.74|13877.7|13757.7|13877.7|13757.7|13872.65|13752.65|10
1646888570000|2022-03-10 05:02:50|13878.2|13758.2|13882.29|13762.29|13882.45|13762.45|13878.2|13758.2|10
1646888580000|2022-03-10 05:03:00|13883.04|13763.04|13889.15|13769.15|13889.59|13769.59|13883.04|13763.04|10
1646888590000|2022-03-10 05:03:10|13889.39|13769.39|13893.6|13773.6|13893.6|13773.6|13889.39|13769.39|9
1646888600000|2022-03-10 05:03:20|13893.44|13773.44|13893.48|13773.48|13895.61|13775.61|13893.44|13773.44|10
1646888610000|2022-03-10 05:03:30|13893.58|13773.58|13892.74|13772.74|13893.63|13773.63|13892.71|13772.71|10
1646888620000|2022-03-10 05:03:40|13892.98|13772.98|13893.68|13773.68|13893.8|13773.8|13892.98|13772.98|9
1646888630000|2022-03-10 05:03:50|13893.59|13773.59|13892.3|13772.3|13893.92|13773.92|13892.3|13772.3|9
1646888640000|2022-03-10 05:04:00|13892.1|13772.1|13892.28|13772.28|13892.7|13772.7|13892.09|13772.09|10
1646888650000|2022-03-10 05:04:10|13890.96|13770.96|13889.78|13769.78|13890.96|13770.96|13889.78|13769.78|9
1646888660000|2022-03-10 05:04:20|13890.14|13770.14|13890.25|13770.25|13890.25|13770.25|13889.27|13769.27|9
1646888670000|2022-03-10 05:04:30|13890.32|13770.32|13891.81|13771.81|13892.52|13772.52|13890.32|13770.32|8
1646888680000|2022-03-10 05:04:40|13892.29|13772.29|13894.81|13774.81|13894.81|13774.81|13892.29|13772.29|10
1646888690000|2022-03-10 05:04:50|13895.33|13775.33|13895.15|13775.15|13895.51|13775.51|13894.75|13774.75|10
1646888700000|2022-03-10 05:05:00|13895.29|13775.29|13896.86|13776.86|13896.87|13776.87|13895.23|13775.23|10
1646888710000|2022-03-10 05:05:10|13897.37|13777.37|13903.19|13783.19|13903.19|13783.19|13897.37|13777.37|9
1646888720000|2022-03-10 05:05:20|13903.35|13783.35|13902.68|13782.68|13904.89|13784.89|13902.55|13782.55|10
1646888730000|2022-03-10 05:05:30|13902.72|13782.72|13900.69|13780.69|13902.9|13782.9|13900.53|13780.53|10
1646888740000|2022-03-10 05:05:40|13900.64|13780.64|13902.96|13782.96|13903.41|13783.41|13899.93|13779.93|10
1646888750000|2022-03-10 05:05:50|13903.05|13783.05|13901.98|13781.98|13903.27|13783.27|13901.98|13781.98|10
1646888760000|2022-03-10 05:06:00|13901.66|13781.66|13898.43|13778.43|13901.66|13781.66|13898.43|13778.43|10
1646888770000|2022-03-10 05:06:10|13897.87|13777.87|13893.2|13773.2|13897.87|13777.87|13893.2|13773.2|10
1646888780000|2022-03-10 05:06:20|13893.08|13773.08|13892.69|13772.69|13893.18|13773.18|13892.18|13772.18|10
1646888790000|2022-03-10 05:06:30|13892.63|13772.63|13894.93|13774.93|13894.93|13774.93|13892.48|13772.48|10
1646888800000|2022-03-10 05:06:40|13895.55|13775.55|13891.08|13771.08|13895.55|13775.55|13891.08|13771.08|9
1646888810000|2022-03-10 05:06:50|13890.68|13770.68|13882.25|13762.25|13891.02|13771.02|13882.25|13762.25|9
1646888820000|2022-03-10 05:07:00|13879.27|13759.27|13874.85|13754.85|13879.27|13759.27|13874.85|13754.85|10
1646888830000|2022-03-10 05:07:10|13875.05|13755.05|13874.99|13754.99|13875.07|13755.07|13874.3|13754.3|9
1646888840000|2022-03-10 05:07:20|13874.54|13754.54|13866.88|13746.88|13874.61|13754.61|13866.88|13746.88|10
1646888850000|2022-03-10 05:07:30|13867.2|13747.2|13864.05|13744.05|13867.47|13747.47|13863.58|13743.58|10
1646888860000|2022-03-10 05:07:40|13863.99|13743.99|13861.72|13741.72|13865.97|13745.97|13861.72|13741.72|10
1646888870000|2022-03-10 05:07:50|13862.36|13742.36|13859.17|13739.17|13862.36|13742.36|13856.53|13736.53|10
1646888880000|2022-03-10 05:08:00|13854.4|13734.4|13849.01|13729.01|13854.4|13734.4|13848.29|13728.29|10
1646888890000|2022-03-10 05:08:10|13849.18|13729.18|13844.79|13724.79|13849.18|13729.18|13844.79|13724.79|9
1646888900000|2022-03-10 05:08:20|13844.15|13724.15|13844.26|13724.26|13844.82|13724.82|13842.87|13722.87|10
1646888910000|2022-03-10 05:08:30|13844.02|13724.02|13846.97|13726.97|13847.3|13727.3|13844.02|13724.02|10
1646888920000|2022-03-10 05:08:40|13847.4|13727.4|13849.17|13729.17|13849.51|13729.51|13846.33|13726.33|9
1646888930000|2022-03-10 05:08:50|13849.55|13729.55|13848.87|13728.87|13850.34|13730.34|13848.87|13728.87|10
1646888940000|2022-03-10 05:09:00|13849.3|13729.3|13848.62|13728.62|13849.32|13729.32|13847.44|13727.44|10
1646888950000|2022-03-10 05:09:10|13848.25|13728.25|13850.94|13730.94|13850.94|13730.94|13847.81|13727.81|10
1646888960000|2022-03-10 05:09:20|13847.99|13727.99|13827.72|13707.72|13847.99|13727.99|13827.72|13707.72|10
1646888970000|2022-03-10 05:09:30|13827.57|13707.57|13820.33|13700.33|13827.57|13707.57|13820.33|13700.33|10
1646888980000|2022-03-10 05:09:40|13821.09|13701.09|13819.99|13699.99|13821.68|13701.68|13819.99|13699.99|10
1646888990000|2022-03-10 05:09:50|13818.77|13698.77|13813.53|13693.53|13818.77|13698.77|13813.32|13693.32|10
1646889000000|2022-03-10 05:10:00|13813.6|13693.6|13815.19|13695.19|13815.24|13695.24|13812.22|13692.22|10
1646889010000|2022-03-10 05:10:10|13813.78|13693.78|13815.72|13695.72|13815.72|13695.72|13813.78|13693.78|10
1646889020000|2022-03-10 05:10:20|13814.99|13694.99|13814.74|13694.74|13815.16|13695.16|13813.44|13693.44|9
1646889030000|2022-03-10 05:10:30|13814.19|13694.19|13813.48|13693.48|13814.36|13694.36|13813.28|13693.28|10
1646889040000|2022-03-10 05:10:40|13813.5|13693.5|13820.67|13700.67|13820.67|13700.67|13813.19|13693.19|10
1646889050000|2022-03-10 05:10:50|13821.54|13701.54|13820.83|13700.83|13822.52|13702.52|13820.83|13700.83|10
1646889060000|2022-03-10 05:11:00|13820.28|13700.28|13820.33|13700.33|13820.37|13700.37|13819.89|13699.89|10
1646889070000|2022-03-10 05:11:10|13820.24|13700.24|13820.44|13700.44|13820.44|13700.44|13819.46|13699.46|9
1646889080000|2022-03-10 05:11:20|13821.01|13701.01|13818.23|13698.23|13821.81|13701.81|13818.15|13698.15|9
1646889090000|2022-03-10 05:11:30|13818.49|13698.49|13817.08|13697.08|13818.49|13698.49|13816.45|13696.45|10
1646889100000|2022-03-10 05:11:40|13817.23|13697.23|13817.04|13697.04|13817.9|13697.9|13817.04|13697.04|8
1646889110000|2022-03-10 05:11:50|13817.05|13697.05|13816.22|13696.22|13817.2|13697.2|13816.2|13696.2|10
1646889120000|2022-03-10 05:12:00|13815.94|13695.94|13818.69|13698.69|13818.69|13698.69|13815.85|13695.85|10
1646889130000|2022-03-10 05:12:10|13818.68|13698.68|13818.94|13698.94|13819.5|13699.5|13818.68|13698.68|10
1646889140000|2022-03-10 05:12:20|13819.69|13699.69|13819.48|13699.48|13820.03|13700.03|13819.45|13699.45|10
1646889150000|2022-03-10 05:12:30|13819.47|13699.47|13817.69|13697.69|13819.76|13699.76|13817.69|13697.69|10
1646889160000|2022-03-10 05:12:40|13817.76|13697.76|13820.08|13700.08|13820.08|13700.08|13817.22|13697.22|10
1646889170000|2022-03-10 05:12:50|13821.13|13701.13|13820.58|13700.58|13822.18|13702.18|13820.47|13700.47|10
1646889180000|2022-03-10 05:13:00|13821.51|13701.51|13819.1|13699.1|13821.68|13701.68|13819.1|13699.1|10
1646889190000|2022-03-10 05:13:10|13819.32|13699.32|13828.37|13708.37|13828.37|13708.37|13819.08|13699.08|10
1646889200000|2022-03-10 05:13:20|13828.74|13708.74|13833.23|13713.23|13833.35|13713.35|13828.74|13708.74|9
1646889210000|2022-03-10 05:13:30|13833.16|13713.16|13835.39|13715.39|13835.41|13715.41|13833.16|13713.16|10
1646889220000|2022-03-10 05:13:40|13835.19|13715.19|13837.48|13717.48|13837.48|13717.48|13835.19|13715.19|10
1646889230000|2022-03-10 05:13:50|13837.8|13717.8|13841.85|13721.85|13841.85|13721.85|13837.79|13717.79|10
1646889240000|2022-03-10 05:14:00|13842.01|13722.01|13842.94|13722.94|13842.94|13722.94|13841.52|13721.52|10
1646889250000|2022-03-10 05:14:10|13843.23|13723.23|13846.27|13726.27|13846.51|13726.51|13843.23|13723.23|9
1646889260000|2022-03-10 05:14:20|13846.5|13726.5|13850.45|13730.45|13850.45|13730.45|13846.5|13726.5|10
1646889270000|2022-03-10 05:14:30|13851.07|13731.07|13854.02|13734.02|13854.02|13734.02|13851.07|13731.07|8
1646889280000|2022-03-10 05:14:40|13853.87|13733.87|13852.41|13732.41|13853.87|13733.87|13852.41|13732.41|10
1646889290000|2022-03-10 05:14:50|13852.07|13732.07|13854.64|13734.64|13855.02|13735.02|13851.87|13731.87|10
1646889300000|2022-03-10 05:15:00|13857.72|13737.72|13851.75|13731.75|13857.72|13737.72|13851.75|13731.75|10
1646889310000|2022-03-10 05:15:10|13851.91|13731.91|13849.97|13729.97|13851.91|13731.91|13849.64|13729.64|9
1646889320000|2022-03-10 05:15:20|13849.98|13729.98|13855.18|13735.18|13855.18|13735.18|13849.98|13729.98|10
1646889330000|2022-03-10 05:15:30|13855.43|13735.43|13861.36|13741.36|13861.36|13741.36|13855.43|13735.43|10
1646889340000|2022-03-10 05:15:40|13861.17|13741.17|13862.1|13742.1|13862.1|13742.1|13860.25|13740.25|10
1646889350000|2022-03-10 05:15:50|13862.43|13742.43|13864.07|13744.07|13864.07|13744.07|13862.43|13742.43|7
1646889360000|2022-03-10 05:16:00|13866.06|13746.06|13869.17|13749.17|13869.17|13749.17|13866.06|13746.06|9
1646889370000|2022-03-10 05:16:10|13869.55|13749.55|13874.96|13754.96|13875.29|13755.29|13869.55|13749.55|9
1646889380000|2022-03-10 05:16:20|13875.35|13755.35|13880.84|13760.84|13880.9|13760.9|13875.35|13755.35|9
1646889390000|2022-03-10 05:16:30|13881.6|13761.6|13881.87|13761.87|13881.87|13761.87|13880.96|13760.96|10
1646889400000|2022-03-10 05:16:40|13882.01|13762.01|13882.47|13762.47|13882.69|13762.69|13881.56|13761.56|10
1646889410000|2022-03-10 05:16:50|13882.34|13762.34|13882.85|13762.85|13882.85|13762.85|13881.59|13761.59|10
1646889420000|2022-03-10 05:17:00|13882.96|13762.96|13884.31|13764.31|13884.31|13764.31|13882.96|13762.96|10
1646889430000|2022-03-10 05:17:10|13884.36|13764.36|13884.58|13764.58|13884.78|13764.78|13884.3|13764.3|10
1646889440000|2022-03-10 05:17:20|13885.26|13765.26|13885.91|13765.91|13886.08|13766.08|13884.47|13764.47|8
1646889450000|2022-03-10 05:17:30|13885.99|13765.99|13886.7|13766.7|13886.89|13766.89|13885.99|13765.99|9
1646889460000|2022-03-10 05:17:40|13886.73|13766.73|13887.85|13767.85|13887.85|13767.85|13886.09|13766.09|10
1646889470000|2022-03-10 05:17:50|13887.46|13767.46|13889.16|13769.16|13889.16|13769.16|13887.19|13767.19|9
1646889480000|2022-03-10 05:18:00|13890.19|13770.19|13889.57|13769.57|13890.19|13770.19|13889.01|13769.01|10
1646889490000|2022-03-10 05:18:10|13889.36|13769.36|13888.82|13768.82|13889.68|13769.68|13888.62|13768.62|10
1646889500000|2022-03-10 05:18:20|13888.64|13768.64|13890.01|13770.01|13890.01|13770.01|13888.51|13768.51|10
1646889510000|2022-03-10 05:18:30|13889.56|13769.56|13889.31|13769.31|13889.72|13769.72|13888.94|13768.94|8
1646889520000|2022-03-10 05:18:40|13889.49|13769.49|13893.89|13773.89|13893.89|13773.89|13889.49|13769.49|10
1646889530000|2022-03-10 05:18:50|13893.42|13773.42|13894.81|13774.81|13895.06|13775.06|13893.42|13773.42|10
1646889540000|2022-03-10 05:19:00|13894.99|13774.99|13897.41|13777.41|13897.41|13777.41|13894.99|13774.99|10
1646889550000|2022-03-10 05:19:10|13896.26|13776.26|13899.96|13779.96|13900.04|13780.04|13896.26|13776.26|10
1646889560000|2022-03-10 05:19:20|13900|13780|13894.27|13774.27|13900|13780|13894.27|13774.27|9
1646889570000|2022-03-10 05:19:30|13893.63|13773.63|13893.7|13773.7|13894.22|13774.22|13892.99|13772.99|10
1646889580000|2022-03-10 05:19:40|13893.62|13773.62|13894.53|13774.53|13894.78|13774.78|13893.34|13773.34|10
1646889590000|2022-03-10 05:19:50|13894.43|13774.43|13894.89|13774.89|13895.28|13775.28|13894.43|13774.43|9
1646889600000|2022-03-10 05:20:00|13894.87|13774.87|13894.94|13774.94|13895.52|13775.52|13894.87|13774.87|10
1646889610000|2022-03-10 05:20:10|13894.72|13774.72|13892.93|13772.93|13894.84|13774.84|13892.89|13772.89|10
1646889620000|2022-03-10 05:20:20|13893.19|13773.19|13894.04|13774.04|13894.55|13774.55|13893.19|13773.19|10
1646889630000|2022-03-10 05:20:30|13894.03|13774.03|13895.1|13775.1|13895.1|13775.1|13894.03|13774.03|10
1646889640000|2022-03-10 05:20:40|13895.2|13775.2|13896.16|13776.16|13896.16|13776.16|13895.16|13775.16|10
1646889650000|2022-03-10 05:20:50|13895.77|13775.77|13898.27|13778.27|13898.27|13778.27|13895.77|13775.77|10
1646889660000|2022-03-10 05:21:00|13898.36|13778.36|13898.47|13778.47|13899.65|13779.65|13898.2|13778.2|9
1646889670000|2022-03-10 05:21:10|13897.62|13777.62|13896.63|13776.63|13897.62|13777.62|13896.63|13776.63|9
1646889680000|2022-03-10 05:21:20|13896.73|13776.73|13892.33|13772.33|13896.73|13776.73|13892.33|13772.33|10
1646889690000|2022-03-10 05:21:30|13891.73|13771.73|13888.55|13768.55|13891.73|13771.73|13888.55|13768.55|10
1646889700000|2022-03-10 05:21:40|13888.74|13768.74|13888.86|13768.86|13889.79|13769.79|13887.94|13767.94|10
1646889710000|2022-03-10 05:21:50|13889.1|13769.1|13881.16|13761.16|13889.23|13769.23|13881.16|13761.16|9
1646889720000|2022-03-10 05:22:00|13881.86|13761.86|13880.49|13760.49|13881.97|13761.97|13880.49|13760.49|9
1646889730000|2022-03-10 05:22:10|13880.91|13760.91|13879.56|13759.56|13880.91|13760.91|13879.38|13759.38|10
1646889740000|2022-03-10 05:22:20|13879.54|13759.54|13878.58|13758.58|13879.58|13759.58|13878.58|13758.58|10
1646889750000|2022-03-10 05:22:30|13878.32|13758.32|13876.49|13756.49|13878.46|13758.46|13876.49|13756.49|10
1646889760000|2022-03-10 05:22:40|13876|13756|13873.79|13753.79|13876|13756|13873.79|13753.79|10
1646889770000|2022-03-10 05:22:50|13873.96|13753.96|13873.66|13753.66|13874.53|13754.53|13873.66|13753.66|10
1646889780000|2022-03-10 05:23:00|13873.65|13753.65|13870.2|13750.2|13873.65|13753.65|13870.2|13750.2|10
1646889790000|2022-03-10 05:23:10|13870.34|13750.34|13870.18|13750.18|13870.34|13750.34|13869.72|13749.72|10
1646889800000|2022-03-10 05:23:20|13870.06|13750.06|13873.55|13753.55|13873.55|13753.55|13870.06|13750.06|8
1646889810000|2022-03-10 05:23:30|13873.79|13753.79|13879.51|13759.51|13879.51|13759.51|13873.79|13753.79|10
1646889820000|2022-03-10 05:23:40|13879.6|13759.6|13876.83|13756.83|13879.72|13759.72|13876.83|13756.83|10
1646889830000|2022-03-10 05:23:50|13876.62|13756.62|13874.89|13754.89|13876.62|13756.62|13874.89|13754.89|9
1646889840000|2022-03-10 05:24:00|13874.67|13754.67|13874.2|13754.2|13874.98|13754.98|13874.2|13754.2|8
1646889850000|2022-03-10 05:24:10|13874.32|13754.32|13873.45|13753.45|13874.32|13754.32|13873.45|13753.45|9
1646889860000|2022-03-10 05:24:20|13873.47|13753.47|13872.43|13752.43|13873.47|13753.47|13871.79|13751.79|10
1646889870000|2022-03-10 05:24:30|13872.47|13752.47|13869.4|13749.4|13873.21|13753.21|13869.4|13749.4|10
1646889880000|2022-03-10 05:24:40|13869.44|13749.44|13869.88|13749.88|13869.88|13749.88|13868.46|13748.46|9
1646889890000|2022-03-10 05:24:50|13870.29|13750.29|13870.24|13750.24|13871.14|13751.14|13870.2|13750.2|8
1646889900000|2022-03-10 05:25:00|13870.03|13750.03|13867.43|13747.43|13870.55|13750.55|13867.43|13747.43|10
1646889910000|2022-03-10 05:25:10|13866.84|13746.84|13864.5|13744.5|13866.84|13746.84|13864.5|13744.5|10
1646889920000|2022-03-10 05:25:20|13864.28|13744.28|13862.64|13742.64|13864.33|13744.33|13862.64|13742.64|9
1646889930000|2022-03-10 05:25:30|13862.98|13742.98|13861.45|13741.45|13862.98|13742.98|13860.94|13740.94|9
1646889940000|2022-03-10 05:25:40|13861.4|13741.4|13857.65|13737.65|13861.4|13741.4|13857.45|13737.45|10
1646889950000|2022-03-10 05:25:50|13856.46|13736.46|13854.18|13734.18|13856.46|13736.46|13854.16|13734.16|10
1646889960000|2022-03-10 05:26:00|13854.01|13734.01|13853.18|13733.18|13854.01|13734.01|13853.18|13733.18|9
1646889970000|2022-03-10 05:26:10|13853.56|13733.56|13854.16|13734.16|13854.16|13734.16|13853.36|13733.36|9
1646889980000|2022-03-10 05:26:20|13853.9|13733.9|13850.07|13730.07|13853.96|13733.96|13850.07|13730.07|10
1646889990000|2022-03-10 05:26:30|13850.09|13730.09|13849.51|13729.51|13850.09|13730.09|13849.43|13729.43|10
1646890000000|2022-03-10 05:26:40|13849.93|13729.93|13848.31|13728.31|13849.96|13729.96|13848.31|13728.31|7
1646890010000|2022-03-10 05:26:50|13847.95|13727.95|13847.63|13727.63|13848.25|13728.25|13847.63|13727.63|9
1646890020000|2022-03-10 05:27:00|13846.41|13726.41|13844.25|13724.25|13846.41|13726.41|13844.25|13724.25|10
1646890030000|2022-03-10 05:27:10|13844.28|13724.28|13844.43|13724.43|13844.43|13724.43|13843.91|13723.91|8
1646890040000|2022-03-10 05:27:20|13844.5|13724.5|13844.61|13724.61|13844.69|13724.69|13844.35|13724.35|7
1646890050000|2022-03-10 05:27:30|13844.62|13724.62|13844.55|13724.55|13844.62|13724.62|13843.77|13723.77|9
1646890060000|2022-03-10 05:27:40|13844.72|13724.72|13844.51|13724.51|13844.72|13724.72|13844.08|13724.08|10
1646890070000|2022-03-10 05:27:50|13844.59|13724.59|13838.31|13718.31|13846.16|13726.16|13838.31|13718.31|10
1646890080000|2022-03-10 05:28:00|13838.88|13718.88|13838.76|13718.76|13840.02|13720.02|13838.76|13718.76|10
1646890090000|2022-03-10 05:28:10|13839.09|13719.09|13836.11|13716.11|13839.09|13719.09|13836.11|13716.11|10
1646890100000|2022-03-10 05:28:20|13836.41|13716.41|13833.55|13713.55|13836.46|13716.46|13833.55|13713.55|9
1646890110000|2022-03-10 05:28:30|13833.41|13713.41|13832.55|13712.55|13833.56|13713.56|13832.13|13712.13|10
1646890120000|2022-03-10 05:28:40|13832.11|13712.11|13831.62|13711.62|13832.19|13712.19|13831.62|13711.62|9
1646890130000|2022-03-10 05:28:50|13832.23|13712.23|13832.61|13712.61|13832.98|13712.98|13832.23|13712.23|9
1646890140000|2022-03-10 05:29:00|13832.77|13712.77|13835.88|13715.88|13835.88|13715.88|13832.66|13712.66|10
1646890150000|2022-03-10 05:29:10|13836.49|13716.49|13836.25|13716.25|13836.49|13716.49|13835.68|13715.68|10
1646890160000|2022-03-10 05:29:20|13836.07|13716.07|13836.81|13716.81|13836.81|13716.81|13836.07|13716.07|7
1646890170000|2022-03-10 05:29:30|13836.66|13716.66|13837.37|13717.37|13837.62|13717.62|13836.66|13716.66|10
1646890180000|2022-03-10 05:29:40|13837.64|13717.64|13842.24|13722.24|13842.24|13722.24|13837.48|13717.48|10
1646890190000|2022-03-10 05:29:50|13842.99|13722.99|13848.45|13728.45|13848.45|13728.45|13842.68|13722.68|10
1646890200000|2022-03-10 05:30:00|13848.41|13728.41|13851.54|13731.54|13851.54|13731.54|13848.32|13728.32|9
1646890210000|2022-03-10 05:30:10|13851.53|13731.53|13851.9|13731.9|13851.9|13731.9|13849.71|13729.71|9
1646890220000|2022-03-10 05:30:20|13852.33|13732.33|13855.46|13735.46|13855.46|13735.46|13852.33|13732.33|9
1646890230000|2022-03-10 05:30:30|13855.62|13735.62|13857.29|13737.29|13857.29|13737.29|13855.16|13735.16|10
1646890240000|2022-03-10 05:30:40|13857.31|13737.31|13857.85|13737.85|13858.17|13738.17|13857.31|13737.31|10
1646890250000|2022-03-10 05:30:50|13858.58|13738.58|13859.74|13739.74|13861.09|13741.09|13858.58|13738.58|10
1646890260000|2022-03-10 05:31:00|13860.04|13740.04|13861.69|13741.69|13861.86|13741.86|13860.04|13740.04|10
1646890270000|2022-03-10 05:31:10|13863|13743|13864.05|13744.05|13864.3|13744.3|13862.93|13742.93|10
1646890280000|2022-03-10 05:31:20|13863.97|13743.97|13866.33|13746.33|13866.33|13746.33|13863.97|13743.97|9
1646890290000|2022-03-10 05:31:30|13866.48|13746.48|13867.82|13747.82|13867.82|13747.82|13865.15|13745.15|9
1646890300000|2022-03-10 05:31:40|13867.8|13747.8|13868.23|13748.23|13869.29|13749.29|13867.8|13747.8|10
1646890310000|2022-03-10 05:31:50|13868.63|13748.63|13869.03|13749.03|13869.14|13749.14|13868.58|13748.58|9
1646890320000|2022-03-10 05:32:00|13868.88|13748.88|13869.82|13749.82|13869.82|13749.82|13868.87|13748.87|8
1646890330000|2022-03-10 05:32:10|13869.92|13749.92|13870.78|13750.78|13870.78|13750.78|13869.41|13749.41|9
1646890340000|2022-03-10 05:32:20|13870.79|13750.79|13865.92|13745.92|13870.79|13750.79|13865.92|13745.92|10
1646890350000|2022-03-10 05:32:30|13865.46|13745.46|13863.33|13743.33|13866.57|13746.57|13863.31|13743.31|10
1646890360000|2022-03-10 05:32:40|13863.32|13743.32|13862.29|13742.29|13863.32|13743.32|13862.18|13742.18|9
1646890370000|2022-03-10 05:32:50|13862.4|13742.4|13864.42|13744.42|13864.42|13744.42|13861.17|13741.17|10
1646890380000|2022-03-10 05:33:00|13865.06|13745.06|13867.24|13747.24|13867.24|13747.24|13865.06|13745.06|9
1646890390000|2022-03-10 05:33:10|13866.56|13746.56|13866.83|13746.83|13866.83|13746.83|13866.23|13746.23|8
1646890400000|2022-03-10 05:33:20|13866.67|13746.67|13868.99|13748.99|13868.99|13748.99|13866.67|13746.67|10
1646890410000|2022-03-10 05:33:30|13869.18|13749.18|13866.04|13746.04|13869.25|13749.25|13866.04|13746.04|8
1646890420000|2022-03-10 05:33:40|13866.25|13746.25|13866.34|13746.34|13866.34|13746.34|13865.61|13745.61|9
1646890430000|2022-03-10 05:33:50|13866.66|13746.66|13867.24|13747.24|13867.24|13747.24|13865.99|13745.99|9
1646890440000|2022-03-10 05:34:00|13867.78|13747.78|13867.89|13747.89|13867.89|13747.89|13867.43|13747.43|8
1646890450000|2022-03-10 05:34:10|13867.88|13747.88|13867.08|13747.08|13868.04|13748.04|13866.79|13746.79|9
1646890460000|2022-03-10 05:34:20|13867.13|13747.13|13867.69|13747.69|13867.96|13747.96|13867.13|13747.13|9
1646890470000|2022-03-10 05:34:30|13867.54|13747.54|13867.4|13747.4|13867.91|13747.91|13867.11|13747.11|10
1646890480000|2022-03-10 05:34:40|13867.42|13747.42|13867.99|13747.99|13868.27|13748.27|13867.42|13747.42|10
1646890490000|2022-03-10 05:34:50|13868.07|13748.07|13867.91|13747.91|13868.53|13748.53|13867.91|13747.91|10
1646890500000|2022-03-10 05:35:00|13867.98|13747.98|13868.19|13748.19|13868.19|13748.19|13867.75|13747.75|10
1646890510000|2022-03-10 05:35:10|13868.2|13748.2|13870.08|13750.08|13870.08|13750.08|13868.16|13748.16|10
1646890520000|2022-03-10 05:35:20|13869.9|13749.9|13869.76|13749.76|13870.92|13750.92|13869.76|13749.76|10
1646890530000|2022-03-10 05:35:30|13869.95|13749.95|13868.46|13748.46|13869.95|13749.95|13868.46|13748.46|7
1646890540000|2022-03-10 05:35:40|13867.23|13747.23|13865.24|13745.24|13867.46|13747.46|13865.24|13745.24|10
1646890550000|2022-03-10 05:35:50|13865.31|13745.31|13863.51|13743.51|13865.63|13745.63|13863.42|13743.42|9
1646890560000|2022-03-10 05:36:00|13863.48|13743.48|13862.97|13742.97|13864.28|13744.28|13862.97|13742.97|10
1646890570000|2022-03-10 05:36:10|13862.95|13742.95|13860.47|13740.47|13862.95|13742.95|13860.47|13740.47|9
1646890580000|2022-03-10 05:36:20|13860.72|13740.72|13858.21|13738.21|13860.85|13740.85|13857.46|13737.46|10
1646890590000|2022-03-10 05:36:30|13858.89|13738.89|13857.07|13737.07|13858.89|13738.89|13857.07|13737.07|10
1646890600000|2022-03-10 05:36:40|13857.01|13737.01|13856.11|13736.11|13857.2|13737.2|13856.11|13736.11|9
1646890610000|2022-03-10 05:36:50|13856.46|13736.46|13853.5|13733.5|13856.74|13736.74|13853.5|13733.5|10
1646890620000|2022-03-10 05:37:00|13852.61|13732.61|13849.22|13729.22|13852.61|13732.61|13849.12|13729.12|10
1646890630000|2022-03-10 05:37:10|13849.03|13729.03|13846.28|13726.28|13849.36|13729.36|13846.13|13726.13|10
1646890640000|2022-03-10 05:37:20|13846.35|13726.35|13844.97|13724.97|13846.35|13726.35|13844.97|13724.97|10
1646890650000|2022-03-10 05:37:30|13844.9|13724.9|13842.22|13722.22|13845.07|13725.07|13842.17|13722.17|10
1646890660000|2022-03-10 05:37:40|13842.1|13722.1|13841.86|13721.86|13842.13|13722.13|13841.74|13721.74|8
1646890670000|2022-03-10 05:37:50|13842.27|13722.27|13837.07|13717.07|13842.27|13722.27|13837.07|13717.07|10
1646890680000|2022-03-10 05:38:00|13836.32|13716.32|13834.88|13714.88|13836.39|13716.39|13834.74|13714.74|10
1646890690000|2022-03-10 05:38:10|13834.71|13714.71|13831.26|13711.26|13834.75|13714.75|13831.26|13711.26|9
1646890700000|2022-03-10 05:38:20|13831.33|13711.33|13829.97|13709.97|13831.33|13711.33|13829.61|13709.61|10
1646890710000|2022-03-10 05:38:30|13830.25|13710.25|13832.41|13712.41|13832.41|13712.41|13830.06|13710.06|10
1646890720000|2022-03-10 05:38:40|13832.67|13712.67|13834.45|13714.45|13834.45|13714.45|13832.67|13712.67|9
1646890730000|2022-03-10 05:38:50|13834.38|13714.38|13834.83|13714.83|13835|13715|13834.23|13714.23|10
1646890740000|2022-03-10 05:39:00|13834.26|13714.26|13833.2|13713.2|13834.26|13714.26|13833.2|13713.2|10
1646890750000|2022-03-10 05:39:10|13833.25|13713.25|13834.97|13714.97|13834.97|13714.97|13833.21|13713.21|10
1646890760000|2022-03-10 05:39:20|13834.27|13714.27|13833.35|13713.35|13834.27|13714.27|13832.89|13712.89|10
1646890770000|2022-03-10 05:39:30|13833.3|13713.3|13832.72|13712.72|13833.3|13713.3|13832.57|13712.57|10
1646890780000|2022-03-10 05:39:40|13832.21|13712.21|13834.36|13714.36|13834.36|13714.36|13832.21|13712.21|9
1646890790000|2022-03-10 05:39:50|13834.23|13714.23|13833.73|13713.73|13834.23|13714.23|13832.9|13712.9|10
1646890800000|2022-03-10 05:40:00|13833.66|13713.66|13834.2|13714.2|13834.28|13714.28|13833.64|13713.64|8
1646890810000|2022-03-10 05:40:10|13834.19|13714.19|13834.39|13714.39|13834.39|13714.39|13834.18|13714.18|7
1646890820000|2022-03-10 05:40:20|13833.59|13713.59|13837.31|13717.31|13837.31|13717.31|13833.59|13713.59|10
1646890830000|2022-03-10 05:40:30|13838.68|13718.68|13842.28|13722.28|13842.44|13722.44|13838.68|13718.68|10
1646890840000|2022-03-10 05:40:40|13842.88|13722.88|13845.15|13725.15|13845.26|13725.26|13842.88|13722.88|10
1646890850000|2022-03-10 05:40:50|13845.86|13725.86|13847.36|13727.36|13847.36|13727.36|13845.86|13725.86|9
1646890860000|2022-03-10 05:41:00|13846.95|13726.95|13847.47|13727.47|13847.65|13727.65|13846.95|13726.95|9
1646890870000|2022-03-10 05:41:10|13847.65|13727.65|13847.87|13727.87|13848.36|13728.36|13847.41|13727.41|10
1646890880000|2022-03-10 05:41:20|13847.19|13727.19|13846.46|13726.46|13847.19|13727.19|13846.14|13726.14|9
1646890890000|2022-03-10 05:41:30|13846.3|13726.3|13844.92|13724.92|13846.32|13726.32|13844.92|13724.92|9
1646890900000|2022-03-10 05:41:40|13844.57|13724.57|13844.33|13724.33|13845.04|13725.04|13844.23|13724.23|8
1646890910000|2022-03-10 05:41:50|13844.34|13724.34|13843.79|13723.79|13844.39|13724.39|13843.67|13723.67|10
1646890920000|2022-03-10 05:42:00|13844.39|13724.39|13844.56|13724.56|13844.56|13724.56|13844.2|13724.2|8
1646890930000|2022-03-10 05:42:10|13844.64|13724.64|13844.76|13724.76|13844.76|13724.76|13844.09|13724.09|9
1646890940000|2022-03-10 05:42:20|13844.87|13724.87|13846.37|13726.37|13846.37|13726.37|13844.87|13724.87|10
1646890950000|2022-03-10 05:42:30|13846.4|13726.4|13847.47|13727.47|13847.53|13727.53|13846.39|13726.39|10
1646890960000|2022-03-10 05:42:40|13847.38|13727.38|13846.32|13726.32|13847.74|13727.74|13846.28|13726.28|10
1646890970000|2022-03-10 05:42:50|13845.86|13725.86|13845.63|13725.63|13845.92|13725.92|13845.63|13725.63|9
1646890980000|2022-03-10 05:43:00|13845.68|13725.68|13845.74|13725.74|13845.75|13725.75|13844.99|13724.99|10
1646890990000|2022-03-10 05:43:10|13845.78|13725.78|13844.47|13724.47|13845.8|13725.8|13844.47|13724.47|10
1646891000000|2022-03-10 05:43:20|13844.69|13724.69|13844.39|13724.39|13844.91|13724.91|13844.39|13724.39|9
1646891010000|2022-03-10 05:43:30|13844.36|13724.36|13841.53|13721.53|13844.36|13724.36|13841.52|13721.52|10
1646891020000|2022-03-10 05:43:40|13841.17|13721.17|13838.93|13718.93|13841.17|13721.17|13838.79|13718.79|8
1646891030000|2022-03-10 05:43:50|13838.57|13718.57|13836.22|13716.22|13838.57|13718.57|13835.59|13715.59|10
1646891040000|2022-03-10 05:44:00|13835.37|13715.37|13834.63|13714.63|13835.37|13715.37|13834.18|13714.18|9
1646891050000|2022-03-10 05:44:10|13834.84|13714.84|13833.69|13713.69|13835.22|13715.22|13833.69|13713.69|10
1646891060000|2022-03-10 05:44:20|13833.49|13713.49|13831.47|13711.47|13833.49|13713.49|13831.47|13711.47|10
1646891070000|2022-03-10 05:44:30|13831.23|13711.23|13829.81|13709.81|13831.76|13711.76|13829.81|13709.81|10
1646891080000|2022-03-10 05:44:40|13829.94|13709.94|13825.14|13705.14|13829.94|13709.94|13825.03|13705.03|9
1646891090000|2022-03-10 05:44:50|13825.18|13705.18|13823.18|13703.18|13825.66|13705.66|13823.18|13703.18|10
1646891100000|2022-03-10 05:45:00|13822.81|13702.81|13822.79|13702.79|13823.8|13703.8|13822.79|13702.79|9
1646891110000|2022-03-10 05:45:10|13822.64|13702.64|13814.54|13694.54|13822.64|13702.64|13814.54|13694.54|10
1646891120000|2022-03-10 05:45:20|13814.08|13694.08|13814.22|13694.22|13814.27|13694.27|13813.63|13693.63|10
1646891130000|2022-03-10 05:45:30|13813.51|13693.51|13816.6|13696.6|13816.6|13696.6|13813.51|13693.51|9
1646891140000|2022-03-10 05:45:40|13815.28|13695.28|13816.02|13696.02|13816.56|13696.56|13814|13694|10
1646891150000|2022-03-10 05:45:50|13816.92|13696.92|13818.61|13698.61|13818.61|13698.61|13816.72|13696.72|10
1646891160000|2022-03-10 05:46:00|13818.93|13698.93|13818.68|13698.68|13819.09|13699.09|13818.61|13698.61|10
1646891170000|2022-03-10 05:46:10|13818.29|13698.29|13821.44|13701.44|13821.44|13701.44|13818.29|13698.29|10
1646891180000|2022-03-10 05:46:20|13821.29|13701.29|13821.54|13701.54|13821.54|13701.54|13820.7|13700.7|10
1646891190000|2022-03-10 05:46:30|13821.81|13701.81|13825.37|13705.37|13825.37|13705.37|13821.81|13701.81|10
1646891200000|2022-03-10 05:46:40|13825.08|13705.08|13824.79|13704.79|13827.72|13707.72|13824.79|13704.79|10
1646891210000|2022-03-10 05:46:50|13824.49|13704.49|13824.63|13704.63|13824.63|13704.63|13823.41|13703.41|9
1646891220000|2022-03-10 05:47:00|13823.97|13703.97|13827.72|13707.72|13827.72|13707.72|13823.97|13703.97|9
1646891230000|2022-03-10 05:47:10|13827.76|13707.76|13828.12|13708.12|13828.17|13708.17|13827.76|13707.76|9
1646891240000|2022-03-10 05:47:20|13827.99|13707.99|13829.36|13709.36|13829.36|13709.36|13827.86|13707.86|9
1646891250000|2022-03-10 05:47:30|13829.37|13709.37|13829.86|13709.86|13829.86|13709.86|13829.36|13709.36|6
1646891260000|2022-03-10 05:47:40|13829.85|13709.85|13829.42|13709.42|13830.54|13710.54|13829.42|13709.42|10
1646891270000|2022-03-10 05:47:50|13830.29|13710.29|13829.65|13709.65|13830.43|13710.43|13829.42|13709.42|9
1646891280000|2022-03-10 05:48:00|13829.63|13709.63|13830.45|13710.45|13831.04|13711.04|13829.36|13709.36|10
1646891290000|2022-03-10 05:48:10|13830.98|13710.98|13831.65|13711.65|13831.79|13711.79|13830.98|13710.98|10
1646891300000|2022-03-10 05:48:20|13831.67|13711.67|13831.7|13711.7|13832.09|13712.09|13831.5|13711.5|9
1646891310000|2022-03-10 05:48:30|13831.75|13711.75|13831.32|13711.32|13832.18|13712.18|13831.32|13711.32|9
1646891320000|2022-03-10 05:48:40|13831.55|13711.55|13831.68|13711.68|13831.94|13711.94|13831.55|13711.55|9
1646891330000|2022-03-10 05:48:50|13831.61|13711.61|13831.42|13711.42|13831.81|13711.81|13831.41|13711.41|9
1646891340000|2022-03-10 05:49:00|13831.09|13711.09|13830.92|13710.92|13831.64|13711.64|13830.87|13710.87|10
1646891350000|2022-03-10 05:49:10|13830.94|13710.94|13832.25|13712.25|13832.55|13712.55|13830.94|13710.94|10
1646891360000|2022-03-10 05:49:20|13832.28|13712.28|13833.05|13713.05|13833.58|13713.58|13832.28|13712.28|10
1646891370000|2022-03-10 05:49:30|13833.17|13713.17|13830.53|13710.53|13833.17|13713.17|13830.51|13710.51|10
1646891380000|2022-03-10 05:49:40|13830.2|13710.2|13830.19|13710.19|13830.2|13710.2|13829.91|13709.91|7
1646891390000|2022-03-10 05:49:50|13830.2|13710.2|13828.27|13708.27|13830.2|13710.2|13828.27|13708.27|10
1646891400000|2022-03-10 05:50:00|13828.21|13708.21|13827.34|13707.34|13829.2|13709.2|13827.34|13707.34|9
1646891410000|2022-03-10 05:50:10|13827.32|13707.32|13826.11|13706.11|13827.32|13707.32|13825.93|13705.93|10
1646891420000|2022-03-10 05:50:20|13826.12|13706.12|13825.13|13705.13|13826.12|13706.12|13825.13|13705.13|9
1646891430000|2022-03-10 05:50:30|13825.01|13705.01|13824.49|13704.49|13825.36|13705.36|13824.38|13704.38|10
1646891440000|2022-03-10 05:50:40|13825.18|13705.18|13824.94|13704.94|13825.18|13705.18|13824.89|13704.89|9
1646891450000|2022-03-10 05:50:50|13825.06|13705.06|13825.46|13705.46|13825.46|13705.46|13824.86|13704.86|8
1646891460000|2022-03-10 05:51:00|13825.61|13705.61|13825.5|13705.5|13825.61|13705.61|13825|13705|9
1646891470000|2022-03-10 05:51:10|13825.55|13705.55|13828.83|13708.83|13828.83|13708.83|13825.55|13705.55|8
1646891480000|2022-03-10 05:51:20|13829.63|13709.63|13833.56|13713.56|13833.56|13713.56|13829.63|13709.63|10
1646891490000|2022-03-10 05:51:30|13833.92|13713.92|13836.49|13716.49|13836.84|13716.84|13833.92|13713.92|10
1646891500000|2022-03-10 05:51:40|13836.85|13716.85|13839.38|13719.38|13839.38|13719.38|13836.79|13716.79|10
1646891510000|2022-03-10 05:51:50|13839.68|13719.68|13841.47|13721.47|13841.47|13721.47|13839.68|13719.68|10
1646891520000|2022-03-10 05:52:00|13841.43|13721.43|13841.2|13721.2|13841.97|13721.97|13841.05|13721.05|9
1646891530000|2022-03-10 05:52:10|13840.9|13720.9|13841.45|13721.45|13841.56|13721.56|13840.9|13720.9|10
1646891540000|2022-03-10 05:52:20|13842.18|13722.18|13841.91|13721.91|13842.18|13722.18|13841.36|13721.36|9
1646891550000|2022-03-10 05:52:30|13841.9|13721.9|13843.61|13723.61|13843.97|13723.97|13841.26|13721.26|10
1646891560000|2022-03-10 05:52:40|13843.37|13723.37|13840.15|13720.15|13843.37|13723.37|13840.15|13720.15|10
1646891570000|2022-03-10 05:52:50|13839.64|13719.64|13836.85|13716.85|13839.64|13719.64|13836.85|13716.85|8
1646891580000|2022-03-10 05:53:00|13836.49|13716.49|13835.68|13715.68|13837.39|13717.39|13835.68|13715.68|9
1646891590000|2022-03-10 05:53:10|13835.04|13715.04|13832.56|13712.56|13835.04|13715.04|13832.51|13712.51|8
1646891600000|2022-03-10 05:53:20|13832.41|13712.41|13831.29|13711.29|13832.41|13712.41|13831.18|13711.18|10
1646891610000|2022-03-10 05:53:30|13832|13712|13829.27|13709.27|13832|13712|13829.27|13709.27|9
1646891620000|2022-03-10 05:53:40|13828.5|13708.5|13823.31|13703.31|13828.5|13708.5|13823.31|13703.31|10
1646891630000|2022-03-10 05:53:50|13822.81|13702.81|13808.87|13688.87|13822.81|13702.81|13808.87|13688.87|10
1646891640000|2022-03-10 05:54:00|13804.4|13684.4|13784.07|13664.07|13804.4|13684.4|13784.07|13664.07|10
1646891650000|2022-03-10 05:54:10|13778.91|13658.91|13780.55|13660.55|13781.45|13661.45|13776.69|13656.69|10
1646891660000|2022-03-10 05:54:20|13779.97|13659.97|13776.11|13656.11|13780.73|13660.73|13776.11|13656.11|10
1646891670000|2022-03-10 05:54:30|13776.41|13656.41|13776.02|13656.02|13779.03|13659.03|13775.11|13655.11|10
1646891680000|2022-03-10 05:54:40|13777.98|13657.98|13780.41|13660.41|13780.41|13660.41|13777.98|13657.98|10
1646891690000|2022-03-10 05:54:50|13781.14|13661.14|13794.74|13674.74|13794.74|13674.74|13781.14|13661.14|10
1646891700000|2022-03-10 05:55:00|13797.3|13677.3|13801.34|13681.34|13801.34|13681.34|13796.88|13676.88|10
1646891710000|2022-03-10 05:55:10|13803.56|13683.56|13806.39|13686.39|13806.39|13686.39|13802.53|13682.53|10
1646891720000|2022-03-10 05:55:20|13806.93|13686.93|13809.91|13689.91|13809.91|13689.91|13806.65|13686.65|10
1646891730000|2022-03-10 05:55:30|13819.66|13699.66|13826.33|13706.33|13826.33|13706.33|13819.66|13699.66|10
1646891740000|2022-03-10 05:55:40|13829.46|13709.46|13835.71|13715.71|13835.71|13715.71|13829.46|13709.46|10
1646891750000|2022-03-10 05:55:50|13836.8|13716.8|13838.91|13718.91|13839.09|13719.09|13836.8|13716.8|10
1646891760000|2022-03-10 05:56:00|13839.17|13719.17|13838.36|13718.36|13839.32|13719.32|13836.61|13716.61|10
1646891770000|2022-03-10 05:56:10|13838.81|13718.81|13840.59|13720.59|13840.59|13720.59|13838.66|13718.66|10
1646891780000|2022-03-10 05:56:20|13840.04|13720.04|13840.18|13720.18|13840.51|13720.51|13839.46|13719.46|9
1646891790000|2022-03-10 05:56:30|13840.14|13720.14|13838.31|13718.31|13840.14|13720.14|13837.97|13717.97|10
1646891800000|2022-03-10 05:56:40|13837.98|13717.98|13837.38|13717.38|13837.98|13717.98|13836.54|13716.54|10
1646891810000|2022-03-10 05:56:50|13837.93|13717.93|13838.75|13718.75|13838.82|13718.82|13837.12|13717.12|10
1646891820000|2022-03-10 05:57:00|13839.02|13719.02|13839.45|13719.45|13840.05|13720.05|13839.02|13719.02|9
1646891830000|2022-03-10 05:57:10|13839.48|13719.48|13838.19|13718.19|13840.83|13720.83|13838.19|13718.19|10
1646891840000|2022-03-10 05:57:20|13838.01|13718.01|13834.77|13714.77|13838.01|13718.01|13834.77|13714.77|10
1646891850000|2022-03-10 05:57:30|13834.09|13714.09|13832.94|13712.94|13834.09|13714.09|13832.64|13712.64|10
1646891860000|2022-03-10 05:57:40|13832.03|13712.03|13831.36|13711.36|13832.03|13712.03|13831.16|13711.16|10
1646891870000|2022-03-10 05:57:50|13830|13710|13828.12|13708.12|13831.35|13711.35|13828.12|13708.12|9
1646891880000|2022-03-10 05:58:00|13828.31|13708.31|13826.24|13706.24|13828.31|13708.31|13825.98|13705.98|10
1646891890000|2022-03-10 05:58:10|13826.47|13706.47|13829.47|13709.47|13829.47|13709.47|13826.47|13706.47|10
1646891900000|2022-03-10 05:58:20|13829.91|13709.91|13831.33|13711.33|13831.33|13711.33|13829.91|13709.91|8
1646891910000|2022-03-10 05:58:30|13831.73|13711.73|13829.62|13709.62|13831.73|13711.73|13828.91|13708.91|10
1646891920000|2022-03-10 05:58:40|13829.39|13709.39|13827.42|13707.42|13829.39|13709.39|13827.42|13707.42|9
1646891930000|2022-03-10 05:58:50|13827.95|13707.95|13826.25|13706.25|13828.18|13708.18|13826.25|13706.25|9
1646891940000|2022-03-10 05:59:00|13826.39|13706.39|13825.02|13705.02|13826.46|13706.46|13825.02|13705.02|9
1646891950000|2022-03-10 05:59:10|13824.63|13704.63|13821.46|13701.46|13824.63|13704.63|13821.46|13701.46|10
1646891960000|2022-03-10 05:59:20|13821.04|13701.04|13821.31|13701.31|13821.51|13701.51|13820.79|13700.79|9
1646891970000|2022-03-10 05:59:30|13821.14|13701.14|13820.72|13700.72|13821.48|13701.48|13820.24|13700.24|10
1646891980000|2022-03-10 05:59:40|13820.77|13700.77|13821.24|13701.24|13821.24|13701.24|13820.51|13700.51|8
1646891990000|2022-03-10 05:59:50|13821.31|13701.31|13822.55|13702.55|13822.55|13702.55|13821.15|13701.15|8
1646892000000|2022-03-10 06:00:00|13822.74|13702.74|13825.44|13705.44|13825.59|13705.59|13822.74|13702.74|9
1646892010000|2022-03-10 06:00:10|13826.41|13706.41|13822.6|13702.6|13826.41|13706.41|13822.6|13702.6|10
1646892020000|2022-03-10 06:00:20|13822.34|13702.34|13821.87|13701.87|13822.34|13702.34|13817.75|13697.75|10
1646892030000|2022-03-10 06:00:30|13822.51|13702.51|13838.48|13718.48|13838.48|13718.48|13822.51|13702.51|10
1646892040000|2022-03-10 06:00:40|13838.35|13718.35|13845.24|13725.24|13845.24|13725.24|13838.35|13718.35|10
1646892050000|2022-03-10 06:00:50|13845.51|13725.51|13847.37|13727.37|13847.37|13727.37|13845.51|13725.51|10
1646892060000|2022-03-10 06:01:00|13847.79|13727.79|13848.84|13728.84|13848.84|13728.84|13847.72|13727.72|9
1646892070000|2022-03-10 06:01:10|13849.89|13729.89|13849.77|13729.77|13850.35|13730.35|13849.13|13729.13|9
1646892080000|2022-03-10 06:01:20|13852.63|13732.63|13847.51|13727.51|13852.63|13732.63|13846.6|13726.6|10
1646892090000|2022-03-10 06:01:30|13847.08|13727.08|13846.82|13726.82|13847.29|13727.29|13846.31|13726.31|10
1646892100000|2022-03-10 06:01:40|13846.35|13726.35|13844.61|13724.61|13846.35|13726.35|13844.58|13724.58|9
1646892110000|2022-03-10 06:01:50|13844.76|13724.76|13844.72|13724.72|13844.76|13724.76|13843.76|13723.76|9
1646892120000|2022-03-10 06:02:00|13844.94|13724.94|13844.73|13724.73|13845|13725|13844.63|13724.63|10
1646892130000|2022-03-10 06:02:10|13844.94|13724.94|13845.79|13725.79|13845.79|13725.79|13843.83|13723.83|9
1646892140000|2022-03-10 06:02:20|13845.93|13725.93|13846.39|13726.39|13846.45|13726.45|13845.82|13725.82|10
1646892150000|2022-03-10 06:02:30|13846.31|13726.31|13846.43|13726.43|13846.44|13726.44|13845.97|13725.97|9
1646892160000|2022-03-10 06:02:40|13846.44|13726.44|13847.63|13727.63|13847.63|13727.63|13846.31|13726.31|10
1646892170000|2022-03-10 06:02:50|13847.56|13727.56|13851.53|13731.53|13851.53|13731.53|13847.56|13727.56|10
1646892180000|2022-03-10 06:03:00|13851.64|13731.64|13847.64|13727.64|13852.09|13732.09|13847.38|13727.38|10
1646892190000|2022-03-10 06:03:10|13847.67|13727.67|13847.94|13727.94|13847.94|13727.94|13847.41|13727.41|9
1646892200000|2022-03-10 06:03:20|13847.36|13727.36|13848.28|13728.28|13848.65|13728.65|13847.36|13727.36|10
1646892210000|2022-03-10 06:03:30|13848.16|13728.16|13848.13|13728.13|13848.21|13728.21|13847.53|13727.53|10
1646892220000|2022-03-10 06:03:40|13847.87|13727.87|13848.74|13728.74|13848.78|13728.78|13847.87|13727.87|8
1646892230000|2022-03-10 06:03:50|13848.67|13728.67|13849.06|13729.06|13849.06|13729.06|13848.46|13728.46|9
1646892240000|2022-03-10 06:04:00|13848.93|13728.93|13846.87|13726.87|13848.93|13728.93|13846.87|13726.87|10
1646892250000|2022-03-10 06:04:10|13847.2|13727.2|13845.79|13725.79|13847.2|13727.2|13845.72|13725.72|10
1646892260000|2022-03-10 06:04:20|13845.04|13725.04|13844.46|13724.46|13845.04|13725.04|13844.42|13724.42|10
1646892270000|2022-03-10 06:04:30|13844.44|13724.44|13844.22|13724.22|13844.5|13724.5|13843.76|13723.76|10
1646892280000|2022-03-10 06:04:40|13844.27|13724.27|13846.05|13726.05|13846.22|13726.22|13844.27|13724.27|7
1646892290000|2022-03-10 06:04:50|13846.01|13726.01|13842.68|13722.68|13846.01|13726.01|13842.68|13722.68|10
1646892300000|2022-03-10 06:05:00|13841.79|13721.79|13840.45|13720.45|13841.79|13721.79|13840.36|13720.36|9
1646892310000|2022-03-10 06:05:10|13840.3|13720.3|13839.72|13719.72|13840.43|13720.43|13839.72|13719.72|9
1646892320000|2022-03-10 06:05:20|13839.93|13719.93|13841.97|13721.97|13841.97|13721.97|13839.93|13719.93|9
1646892330000|2022-03-10 06:05:30|13842.34|13722.34|13842.84|13722.84|13842.84|13722.84|13842.13|13722.13|10
1646892340000|2022-03-10 06:05:40|13842.78|13722.78|13844.33|13724.33|13844.34|13724.34|13842.78|13722.78|9
1646892350000|2022-03-10 06:05:50|13844.42|13724.42|13847.35|13727.35|13847.35|13727.35|13844.42|13724.42|9
1646892360000|2022-03-10 06:06:00|13847.67|13727.67|13847.42|13727.42|13848.97|13728.97|13847.42|13727.42|10
1646892370000|2022-03-10 06:06:10|13847.17|13727.17|13845.13|13725.13|13847.76|13727.76|13845.13|13725.13|10
1646892380000|2022-03-10 06:06:20|13845.11|13725.11|13844.21|13724.21|13845.11|13725.11|13844.21|13724.21|10
1646892390000|2022-03-10 06:06:30|13844.16|13724.16|13846.37|13726.37|13846.37|13726.37|13844.06|13724.06|10
1646892400000|2022-03-10 06:06:40|13848.26|13728.26|13849.9|13729.9|13850.55|13730.55|13848.26|13728.26|10
1646892410000|2022-03-10 06:06:50|13850.34|13730.34|13849.08|13729.08|13851.24|13731.24|13849.08|13729.08|10
1646892420000|2022-03-10 06:07:00|13847.71|13727.71|13846.8|13726.8|13847.71|13727.71|13846.8|13726.8|8
1646892430000|2022-03-10 06:07:10|13846.71|13726.71|13847.27|13727.27|13847.28|13727.28|13845.88|13725.88|10
1646892440000|2022-03-10 06:07:20|13846.74|13726.74|13844.99|13724.99|13847.02|13727.02|13844.34|13724.34|10
1646892450000|2022-03-10 06:07:30|13845.42|13725.42|13846.01|13726.01|13846.17|13726.17|13845.42|13725.42|10
1646892460000|2022-03-10 06:07:40|13845.34|13725.34|13846.16|13726.16|13846.71|13726.71|13845.34|13725.34|10
1646892470000|2022-03-10 06:07:50|13845.94|13725.94|13846.44|13726.44|13846.44|13726.44|13845.91|13725.91|9
1646892480000|2022-03-10 06:08:00|13846.52|13726.52|13846.68|13726.68|13846.81|13726.81|13845.96|13725.96|8
1646892490000|2022-03-10 06:08:10|13845.7|13725.7|13847.56|13727.56|13847.87|13727.87|13845.7|13725.7|10
1646892500000|2022-03-10 06:08:20|13847.96|13727.96|13848.46|13728.46|13848.46|13728.46|13847.65|13727.65|8
1646892510000|2022-03-10 06:08:30|13848.31|13728.31|13847.82|13727.82|13848.32|13728.32|13847.82|13727.82|7
1646892520000|2022-03-10 06:08:40|13848.11|13728.11|13848.05|13728.05|13848.11|13728.11|13847.71|13727.71|9
1646892530000|2022-03-10 06:08:50|13848.17|13728.17|13847.64|13727.64|13848.17|13728.17|13847.53|13727.53|10
1646892540000|2022-03-10 06:09:00|13847.65|13727.65|13850.22|13730.22|13850.41|13730.41|13847.65|13727.65|9
1646892550000|2022-03-10 06:09:10|13850.58|13730.58|13850.92|13730.92|13850.92|13730.92|13850.56|13730.56|8
1646892560000|2022-03-10 06:09:20|13850.8|13730.8|13851.87|13731.87|13851.87|13731.87|13850.8|13730.8|7
1646892570000|2022-03-10 06:09:30|13851.96|13731.96|13852.44|13732.44|13852.57|13732.57|13851.96|13731.96|10
1646892580000|2022-03-10 06:09:40|13852.86|13732.86|13852.09|13732.09|13852.9|13732.9|13851.66|13731.66|10
1646892590000|2022-03-10 06:09:50|13852.08|13732.08|13852.13|13732.13|13852.22|13732.22|13851.89|13731.89|7
1646892600000|2022-03-10 06:10:00|13852.31|13732.31|13851.01|13731.01|13852.31|13732.31|13850.91|13730.91|9
1646892610000|2022-03-10 06:10:10|13850.91|13730.91|13850.33|13730.33|13851.69|13731.69|13850.23|13730.23|10
1646892620000|2022-03-10 06:10:20|13850.54|13730.54|13849.75|13729.75|13850.81|13730.81|13849.69|13729.69|10
1646892630000|2022-03-10 06:10:30|13849.83|13729.83|13850.19|13730.19|13850.27|13730.27|13849.45|13729.45|10
1646892640000|2022-03-10 06:10:40|13848.62|13728.62|13847.29|13727.29|13848.8|13728.8|13847.29|13727.29|9
1646892650000|2022-03-10 06:10:50|13846.64|13726.64|13845.3|13725.3|13846.64|13726.64|13845.3|13725.3|10
1646892660000|2022-03-10 06:11:00|13845.35|13725.35|13842.95|13722.95|13845.35|13725.35|13842.38|13722.38|10
1646892670000|2022-03-10 06:11:10|13842.55|13722.55|13842.9|13722.9|13842.95|13722.95|13842.46|13722.46|6
1646892680000|2022-03-10 06:11:20|13842.97|13722.97|13843.18|13723.18|13843.18|13723.18|13842.93|13722.93|10
1646892690000|2022-03-10 06:11:30|13843.27|13723.27|13840.91|13720.91|13843.36|13723.36|13840.89|13720.89|10
1646892700000|2022-03-10 06:11:40|13840.43|13720.43|13835.64|13715.64|13840.46|13720.46|13835.64|13715.64|10
1646892710000|2022-03-10 06:11:50|13835.01|13715.01|13832.06|13712.06|13835.01|13715.01|13832.06|13712.06|9
1646892720000|2022-03-10 06:12:00|13832.12|13712.12|13832.86|13712.86|13832.87|13712.87|13832.01|13712.01|10
1646892730000|2022-03-10 06:12:10|13832.53|13712.53|13831.94|13711.94|13832.53|13712.53|13830.96|13710.96|10
1646892740000|2022-03-10 06:12:20|13832.35|13712.35|13831.92|13711.92|13832.35|13712.35|13831.42|13711.42|9
1646892750000|2022-03-10 06:12:30|13831.87|13711.87|13832.52|13712.52|13832.52|13712.52|13831.87|13711.87|7
1646892760000|2022-03-10 06:12:40|13833.68|13713.68|13833.02|13713.02|13833.93|13713.93|13832.85|13712.85|9
1646892770000|2022-03-10 06:12:50|13832.12|13712.12|13831.34|13711.34|13832.12|13712.12|13831.34|13711.34|10
1646892780000|2022-03-10 06:13:00|13831.59|13711.59|13831.02|13711.02|13831.59|13711.59|13830.98|13710.98|10
1646892790000|2022-03-10 06:13:10|13831.27|13711.27|13831.84|13711.84|13831.84|13711.84|13831.19|13711.19|7
1646892800000|2022-03-10 06:13:20|13831.61|13711.61|13830.97|13710.97|13832.51|13712.51|13830.97|13710.97|10
1646892810000|2022-03-10 06:13:30|13830.9|13710.9|13828.87|13708.87|13830.9|13710.9|13828.87|13708.87|9
1646892820000|2022-03-10 06:13:40|13828.69|13708.69|13825.61|13705.61|13828.69|13708.69|13825.32|13705.32|10
1646892830000|2022-03-10 06:13:50|13825.28|13705.28|13823.75|13703.75|13825.28|13705.28|13823.75|13703.75|7
1646892840000|2022-03-10 06:14:00|13823.65|13703.65|13824.16|13704.16|13824.16|13704.16|13823.65|13703.65|8
1646892850000|2022-03-10 06:14:10|13824.09|13704.09|13823.58|13703.58|13824.09|13704.09|13823.48|13703.48|10
1646892860000|2022-03-10 06:14:20|13824.33|13704.33|13827.59|13707.59|13827.64|13707.64|13824.33|13704.33|9
1646892870000|2022-03-10 06:14:30|13827.33|13707.33|13828.67|13708.67|13828.86|13708.86|13827.32|13707.32|10
1646892880000|2022-03-10 06:14:40|13829.02|13709.02|13828.13|13708.13|13829.02|13709.02|13827.96|13707.96|8
1646892890000|2022-03-10 06:14:50|13828.29|13708.29|13828.03|13708.03|13828.29|13708.29|13827.52|13707.52|10
1646892900000|2022-03-10 06:15:00|13827.97|13707.97|13827.99|13707.99|13828.33|13708.33|13827.37|13707.37|9
1646892910000|2022-03-10 06:15:10|13827.58|13707.58|13826.07|13706.07|13827.58|13707.58|13825.5|13705.5|10
1646892920000|2022-03-10 06:15:20|13826.12|13706.12|13825.19|13705.19|13826.12|13706.12|13825.12|13705.12|7
1646892930000|2022-03-10 06:15:30|13825.11|13705.11|13822.12|13702.12|13825.14|13705.14|13822.12|13702.12|10
1646892940000|2022-03-10 06:15:40|13822.21|13702.21|13822.55|13702.55|13822.74|13702.74|13822.08|13702.08|10
1646892950000|2022-03-10 06:15:50|13822.28|13702.28|13820.32|13700.32|13822.28|13702.28|13820.32|13700.32|9
1646892960000|2022-03-10 06:16:00|13820.33|13700.33|13820.07|13700.07|13820.38|13700.38|13819.88|13699.88|10
1646892970000|2022-03-10 06:16:10|13820.15|13700.15|13820.25|13700.25|13820.82|13700.82|13819.83|13699.83|10
1646892980000|2022-03-10 06:16:20|13820.61|13700.61|13819.57|13699.57|13820.61|13700.61|13819.57|13699.57|9
1646892990000|2022-03-10 06:16:30|13819.97|13699.97|13820.06|13700.06|13820.08|13700.08|13819.95|13699.95|8
1646893000000|2022-03-10 06:16:40|13820.94|13700.94|13818.69|13698.69|13821.03|13701.03|13818.69|13698.69|9
1646893010000|2022-03-10 06:16:50|13816.05|13696.05|13811.71|13691.71|13816.05|13696.05|13811.71|13691.71|9
1646893020000|2022-03-10 06:17:00|13811.78|13691.78|13810.05|13690.05|13811.78|13691.78|13810.05|13690.05|9
1646893030000|2022-03-10 06:17:10|13810.04|13690.04|13808.94|13688.94|13810.04|13690.04|13808.94|13688.94|8
1646893040000|2022-03-10 06:17:20|13808.95|13688.95|13805.83|13685.83|13809.01|13689.01|13805.83|13685.83|9
1646893050000|2022-03-10 06:17:30|13805.62|13685.62|13804.3|13684.3|13805.62|13685.62|13804.16|13684.16|10
1646893060000|2022-03-10 06:17:40|13804.35|13684.35|13803.29|13683.29|13804.35|13684.35|13802.87|13682.87|10
1646893070000|2022-03-10 06:17:50|13803.35|13683.35|13799.99|13679.99|13803.35|13683.35|13799.98|13679.98|10
1646893080000|2022-03-10 06:18:00|13799.6|13679.6|13800.53|13680.53|13800.53|13680.53|13799.21|13679.21|9
1646893090000|2022-03-10 06:18:10|13801.36|13681.36|13802|13682|13803.37|13683.37|13801.36|13681.36|10
1646893100000|2022-03-10 06:18:20|13802.3|13682.3|13801.96|13681.96|13802.3|13682.3|13801.1|13681.1|10
1646893110000|2022-03-10 06:18:30|13801.47|13681.47|13802.16|13682.16|13802.16|13682.16|13801.47|13681.47|10
1646893120000|2022-03-10 06:18:40|13802.3|13682.3|13801.68|13681.68|13802.84|13682.84|13801.68|13681.68|8
1646893130000|2022-03-10 06:18:50|13802.06|13682.06|13801.22|13681.22|13802.09|13682.09|13801.22|13681.22|10
1646893140000|2022-03-10 06:19:00|13801.3|13681.3|13801.32|13681.32|13801.82|13681.82|13801.02|13681.02|10
1646893150000|2022-03-10 06:19:10|13801.56|13681.56|13801.37|13681.37|13801.56|13681.56|13801.11|13681.11|8
1646893160000|2022-03-10 06:19:20|13801.43|13681.43|13800.72|13680.72|13801.5|13681.5|13800.52|13680.52|7
1646893170000|2022-03-10 06:19:30|13800.82|13680.82|13800.41|13680.41|13800.82|13680.82|13799.87|13679.87|9
1646893180000|2022-03-10 06:19:40|13800.54|13680.54|13802.56|13682.56|13802.56|13682.56|13798.65|13678.65|10
1646893190000|2022-03-10 06:19:50|13803.47|13683.47|13805.33|13685.33|13805.33|13685.33|13803.47|13683.47|9
1646893200000|2022-03-10 06:20:00|13805.49|13685.49|13804.61|13684.61|13805.49|13685.49|13804.61|13684.61|9
1646893210000|2022-03-10 06:20:10|13805|13685|13804.32|13684.32|13805.16|13685.16|13804.32|13684.32|9
1646893220000|2022-03-10 06:20:20|13804.13|13684.13|13806.02|13686.02|13806.02|13686.02|13803.71|13683.71|10
1646893230000|2022-03-10 06:20:30|13805.82|13685.82|13803.2|13683.2|13805.82|13685.82|13802.74|13682.74|9
1646893240000|2022-03-10 06:20:40|13802.69|13682.69|13802.07|13682.07|13802.69|13682.69|13802.07|13682.07|9
1646893250000|2022-03-10 06:20:50|13802.1|13682.1|13800.47|13680.47|13802.12|13682.12|13800.47|13680.47|8
1646893260000|2022-03-10 06:21:00|13800.02|13680.02|13798.96|13678.96|13800.02|13680.02|13798.84|13678.84|10
1646893270000|2022-03-10 06:21:10|13798.55|13678.55|13794.38|13674.38|13798.55|13678.55|13794.29|13674.29|10
1646893280000|2022-03-10 06:21:20|13794|13674|13792.58|13672.58|13794.02|13674.02|13792.58|13672.58|9
1646893290000|2022-03-10 06:21:30|13792.28|13672.28|13788.29|13668.29|13792.28|13672.28|13788.29|13668.29|9
1646893300000|2022-03-10 06:21:40|13788.7|13668.7|13787.35|13667.35|13788.7|13668.7|13786.41|13666.41|10
1646893310000|2022-03-10 06:21:50|13787.45|13667.45|13787.74|13667.74|13788.69|13668.69|13787.45|13667.45|10
1646893320000|2022-03-10 06:22:00|13787.63|13667.63|13788.18|13668.18|13789.26|13669.26|13787.63|13667.63|10
1646893330000|2022-03-10 06:22:10|13786.88|13666.88|13785.51|13665.51|13786.88|13666.88|13785.25|13665.25|10
1646893340000|2022-03-10 06:22:20|13785.65|13665.65|13785.8|13665.8|13786.38|13666.38|13785.56|13665.56|10
1646893350000|2022-03-10 06:22:30|13785.59|13665.59|13785.12|13665.12|13786.54|13666.54|13784.9|13664.9|10
1646893360000|2022-03-10 06:22:40|13784.98|13664.98|13784.52|13664.52|13784.98|13664.98|13784.36|13664.36|9
1646893370000|2022-03-10 06:22:50|13785.41|13665.41|13785.28|13665.28|13785.73|13665.73|13785.12|13665.12|9
1646893380000|2022-03-10 06:23:00|13785|13665|13784.29|13664.29|13785|13665|13783.5|13663.5|10
1646893390000|2022-03-10 06:23:10|13784.33|13664.33|13783.97|13663.97|13784.33|13664.33|13783.76|13663.76|9
1646893400000|2022-03-10 06:23:20|13783.93|13663.93|13784.73|13664.73|13784.73|13664.73|13783.92|13663.92|10
1646893410000|2022-03-10 06:23:30|13784.71|13664.71|13784.33|13664.33|13785.23|13665.23|13784.33|13664.33|10
1646893420000|2022-03-10 06:23:40|13783.95|13663.95|13783.42|13663.42|13783.99|13663.99|13783.32|13663.32|10
1646893430000|2022-03-10 06:23:50|13783.43|13663.43|13782.32|13662.32|13783.79|13663.79|13782.32|13662.32|10
1646893440000|2022-03-10 06:24:00|13781.7|13661.7|13778.58|13658.58|13781.7|13661.7|13778.58|13658.58|9
1646893450000|2022-03-10 06:24:10|13779.41|13659.41|13779.72|13659.72|13780.23|13660.23|13779.36|13659.36|8
1646893460000|2022-03-10 06:24:20|13779.63|13659.63|13779.72|13659.72|13779.74|13659.74|13779.45|13659.45|9
1646893470000|2022-03-10 06:24:30|13779.66|13659.66|13779.23|13659.23|13780.11|13660.11|13779.23|13659.23|9
1646893480000|2022-03-10 06:24:40|13778.89|13658.89|13776.83|13656.83|13778.89|13658.89|13776.83|13656.83|9
1646893490000|2022-03-10 06:24:50|13776.87|13656.87|13776.26|13656.26|13776.97|13656.97|13776.26|13656.26|9
1646893500000|2022-03-10 06:25:00|13776.39|13656.39|13773.68|13653.68|13776.4|13656.4|13773.54|13653.54|9
1646893510000|2022-03-10 06:25:10|13773.61|13653.61|13772.85|13652.85|13773.61|13653.61|13772.15|13652.15|10
1646893520000|2022-03-10 06:25:20|13772.81|13652.81|13774.47|13654.47|13774.47|13654.47|13772.81|13652.81|10
1646893530000|2022-03-10 06:25:30|13774.36|13654.36|13773.8|13653.8|13774.42|13654.42|13773.77|13653.77|9
1646893540000|2022-03-10 06:25:40|13773.79|13653.79|13774.02|13654.02|13774.17|13654.17|13773.79|13653.79|9
1646893550000|2022-03-10 06:25:50|13773.94|13653.94|13773.67|13653.67|13773.94|13653.94|13773.62|13653.62|9
1646893560000|2022-03-10 06:26:00|13774.38|13654.38|13773.75|13653.75|13774.46|13654.46|13773.65|13653.65|8
1646893570000|2022-03-10 06:26:10|13773.72|13653.72|13774.29|13654.29|13774.33|13654.33|13773.72|13653.72|8
1646893580000|2022-03-10 06:26:20|13774.91|13654.91|13775.86|13655.86|13776.18|13656.18|13774.72|13654.72|10
1646893590000|2022-03-10 06:26:30|13776.5|13656.5|13776.5|13656.5|13776.96|13656.96|13776.36|13656.36|10
1646893600000|2022-03-10 06:26:40|13776.67|13656.67|13777.74|13657.74|13777.74|13657.74|13776.67|13656.67|9
1646893610000|2022-03-10 06:26:50|13777.8|13657.8|13777.78|13657.78|13778.31|13658.31|13777.78|13657.78|8
1646893620000|2022-03-10 06:27:00|13778|13658|13777|13657|13778.12|13658.12|13777|13657|9
1646893630000|2022-03-10 06:27:10|13777.31|13657.31|13776.2|13656.2|13777.47|13657.47|13776.2|13656.2|10
1646893640000|2022-03-10 06:27:20|13775.85|13655.85|13774.05|13654.05|13775.85|13655.85|13774.05|13654.05|10
1646893650000|2022-03-10 06:27:30|13773.72|13653.72|13772.68|13652.68|13773.72|13653.72|13772.67|13652.67|10
1646893660000|2022-03-10 06:27:40|13771.82|13651.82|13767.61|13647.61|13771.82|13651.82|13767.61|13647.61|10
1646893670000|2022-03-10 06:27:50|13766.8|13646.8|13764.7|13644.7|13767.49|13647.49|13764.7|13644.7|10
1646893680000|2022-03-10 06:28:00|13764.82|13644.82|13764.3|13644.3|13764.92|13644.92|13763.96|13643.96|10
1646893690000|2022-03-10 06:28:10|13763.53|13643.53|13765.61|13645.61|13765.61|13645.61|13763.53|13643.53|10
1646893700000|2022-03-10 06:28:20|13765.73|13645.73|13769.33|13649.33|13769.33|13649.33|13765.73|13645.73|10
1646893710000|2022-03-10 06:28:30|13769.44|13649.44|13774.03|13654.03|13774.03|13654.03|13769.44|13649.44|10
1646893720000|2022-03-10 06:28:40|13774.28|13654.28|13776.16|13656.16|13776.16|13656.16|13774.28|13654.28|10
1646893730000|2022-03-10 06:28:50|13776.81|13656.81|13778.24|13658.24|13778.72|13658.72|13776.73|13656.73|9
1646893740000|2022-03-10 06:29:00|13778.53|13658.53|13778.67|13658.67|13780.16|13660.16|13778.16|13658.16|10
1646893750000|2022-03-10 06:29:10|13778.59|13658.59|13777.9|13657.9|13778.59|13658.59|13777.66|13657.66|9
1646893760000|2022-03-10 06:29:20|13777.82|13657.82|13777.73|13657.73|13778.03|13658.03|13777.54|13657.54|9
1646893770000|2022-03-10 06:29:30|13777.75|13657.75|13777.8|13657.8|13778.2|13658.2|13777.14|13657.14|9
1646893780000|2022-03-10 06:29:40|13778.51|13658.51|13780.1|13660.1|13780.23|13660.23|13778.51|13658.51|9
1646893790000|2022-03-10 06:29:50|13780.23|13660.23|13783.15|13663.15|13783.15|13663.15|13780.18|13660.18|9
1646893800000|2022-03-10 06:30:00|13783.01|13663.01|13784.49|13664.49|13784.49|13664.49|13782.99|13662.99|10
1646893810000|2022-03-10 06:30:10|13784.73|13664.73|13786.28|13666.28|13786.49|13666.49|13784.73|13664.73|9
1646893820000|2022-03-10 06:30:20|13786.53|13666.53|13790.01|13670.01|13790.01|13670.01|13786.53|13666.53|9
1646893830000|2022-03-10 06:30:30|13790.05|13670.05|13792.41|13672.41|13792.91|13672.91|13789.84|13669.84|10
1646893840000|2022-03-10 06:30:40|13792.32|13672.32|13802.6|13682.6|13802.6|13682.6|13791.75|13671.75|10
1646893850000|2022-03-10 06:30:50|13802.65|13682.65|13805.04|13685.04|13805.04|13685.04|13802.65|13682.65|9
1646893860000|2022-03-10 06:31:00|13804.78|13684.78|13804.56|13684.56|13804.78|13684.78|13804.17|13684.17|10
1646893870000|2022-03-10 06:31:10|13804.83|13684.83|13808.09|13688.09|13808.09|13688.09|13804.83|13684.83|10
1646893880000|2022-03-10 06:31:20|13808.58|13688.58|13813.95|13693.95|13813.95|13693.95|13808.58|13688.58|10
1646893890000|2022-03-10 06:31:30|13814.02|13694.02|13814.73|13694.73|13814.9|13694.9|13814.02|13694.02|9
1646893900000|2022-03-10 06:31:40|13812.53|13692.53|13809.7|13689.7|13812.53|13692.53|13809.7|13689.7|10
1646893910000|2022-03-10 06:31:50|13809.48|13689.48|13808.5|13688.5|13809.58|13689.58|13808.5|13688.5|10
1646893920000|2022-03-10 06:32:00|13808.95|13688.95|13810.26|13690.26|13810.68|13690.68|13808.95|13688.95|8
1646893930000|2022-03-10 06:32:10|13810.41|13690.41|13810.98|13690.98|13810.98|13690.98|13810.03|13690.03|10
1646893940000|2022-03-10 06:32:20|13811.07|13691.07|13809.68|13689.68|13811.1|13691.1|13809.58|13689.58|10
1646893950000|2022-03-10 06:32:30|13809.99|13689.99|13810.82|13690.82|13811.37|13691.37|13809.99|13689.99|9
1646893960000|2022-03-10 06:32:40|13811.03|13691.03|13810.68|13690.68|13811.98|13691.98|13810.68|13690.68|9
1646893970000|2022-03-10 06:32:50|13810.47|13690.47|13808.97|13688.97|13810.47|13690.47|13808.97|13688.97|8
1646893980000|2022-03-10 06:33:00|13809.93|13689.93|13814.4|13694.4|13814.4|13694.4|13809.93|13689.93|10
1646893990000|2022-03-10 06:33:10|13814.09|13694.09|13813.99|13693.99|13815.12|13695.12|13813.79|13693.79|10
1646894000000|2022-03-10 06:33:20|13814.13|13694.13|13814.38|13694.38|13815.2|13695.2|13814.11|13694.11|10
1646894010000|2022-03-10 06:33:30|13814.13|13694.13|13815.17|13695.17|13815.43|13695.43|13814.13|13694.13|9
1646894020000|2022-03-10 06:33:40|13815.07|13695.07|13814.67|13694.67|13815.07|13695.07|13814.5|13694.5|9
1646894030000|2022-03-10 06:33:50|13814.71|13694.71|13815.46|13695.46|13815.46|13695.46|13814.38|13694.38|10
1646894040000|2022-03-10 06:34:00|13815.49|13695.49|13816.25|13696.25|13816.25|13696.25|13815.47|13695.47|9
1646894050000|2022-03-10 06:34:10|13816.24|13696.24|13816.74|13696.74|13816.74|13696.74|13816.24|13696.24|8
1646894060000|2022-03-10 06:34:20|13816.88|13696.88|13818.83|13698.83|13818.83|13698.83|13816.88|13696.88|10
1646894070000|2022-03-10 06:34:30|13818.97|13698.97|13818.51|13698.51|13819.32|13699.32|13818.45|13698.45|10
1646894080000|2022-03-10 06:34:40|13818.82|13698.82|13820.96|13700.96|13821.03|13701.03|13818.35|13698.35|9
1646894090000|2022-03-10 06:34:50|13821.08|13701.08|13821.81|13701.81|13821.81|13701.81|13821.08|13701.08|8
1646894100000|2022-03-10 06:35:00|13821.52|13701.52|13822.29|13702.29|13822.29|13702.29|13821.38|13701.38|9
1646894110000|2022-03-10 06:35:10|13821.99|13701.99|13824.2|13704.2|13824.2|13704.2|13821.99|13701.99|9
1646894120000|2022-03-10 06:35:20|13824.74|13704.74|13828.93|13708.93|13828.93|13708.93|13824.74|13704.74|10
1646894130000|2022-03-10 06:35:30|13829.07|13709.07|13828.48|13708.48|13829.07|13709.07|13828.06|13708.06|9
1646894140000|2022-03-10 06:35:40|13828.88|13708.88|13832.48|13712.48|13832.48|13712.48|13828.88|13708.88|10
1646894150000|2022-03-10 06:35:50|13832.52|13712.52|13839.32|13719.32|13839.32|13719.32|13832.52|13712.52|10
1646894160000|2022-03-10 06:36:00|13839.36|13719.36|13845.7|13725.7|13845.74|13725.74|13839.36|13719.36|10
1646894170000|2022-03-10 06:36:10|13847.07|13727.07|13851.29|13731.29|13851.4|13731.4|13846.74|13726.74|10
1646894180000|2022-03-10 06:36:20|13851.23|13731.23|13851.28|13731.28|13851.62|13731.62|13850.7|13730.7|9
1646894190000|2022-03-10 06:36:30|13851.39|13731.39|13852.49|13732.49|13852.49|13732.49|13851.17|13731.17|10
1646894200000|2022-03-10 06:36:40|13852.72|13732.72|13849.47|13729.47|13852.72|13732.72|13849.47|13729.47|10
1646894210000|2022-03-10 06:36:50|13849.45|13729.45|13850.14|13730.14|13850.14|13730.14|13849.45|13729.45|8
1646894220000|2022-03-10 06:37:00|13850.4|13730.4|13853.35|13733.35|13853.66|13733.66|13850.22|13730.22|10
1646894230000|2022-03-10 06:37:10|13853.96|13733.96|13854.04|13734.04|13855.02|13735.02|13853.96|13733.96|10
1646894240000|2022-03-10 06:37:20|13854.41|13734.41|13852.7|13732.7|13854.41|13734.41|13852.7|13732.7|9
1646894250000|2022-03-10 06:37:30|13852.5|13732.5|13853.11|13733.11|13853.16|13733.16|13852.37|13732.37|7
1646894260000|2022-03-10 06:37:40|13852.4|13732.4|13854|13734|13854|13734|13852.4|13732.4|9
1646894270000|2022-03-10 06:37:50|13853.89|13733.89|13853.84|13733.84|13854.1|13734.1|13853.45|13733.45|9
1646894280000|2022-03-10 06:38:00|13854.09|13734.09|13853.44|13733.44|13854.09|13734.09|13853.4|13733.4|10
1646894290000|2022-03-10 06:38:10|13853.77|13733.77|13853.75|13733.75|13853.77|13733.77|13853.5|13733.5|6
1646894300000|2022-03-10 06:38:20|13853.65|13733.65|13853.57|13733.57|13853.85|13733.85|13853.47|13733.47|10
1646894310000|2022-03-10 06:38:30|13853.31|13733.31|13853.93|13733.93|13853.93|13733.93|13852.79|13732.79|10
1646894320000|2022-03-10 06:38:40|13854.14|13734.14|13857.29|13737.29|13857.29|13737.29|13854.14|13734.14|10
1646894330000|2022-03-10 06:38:50|13857.14|13737.14|13857.15|13737.15|13857.23|13737.23|13857|13737|8
1646894340000|2022-03-10 06:39:00|13857.27|13737.27|13857.65|13737.65|13857.82|13737.82|13857.27|13737.27|10
1646894350000|2022-03-10 06:39:10|13857.73|13737.73|13859.14|13739.14|13859.26|13739.26|13857.73|13737.73|10
1646894360000|2022-03-10 06:39:20|13859.31|13739.31|13859.26|13739.26|13859.31|13739.31|13858.75|13738.75|9
1646894370000|2022-03-10 06:39:30|13859.28|13739.28|13858.62|13738.62|13859.28|13739.28|13858.62|13738.62|9
1646894380000|2022-03-10 06:39:40|13858.66|13738.66|13860.26|13740.26|13860.29|13740.29|13858.64|13738.64|9
1646894390000|2022-03-10 06:39:50|13860.28|13740.28|13859.58|13739.58|13860.28|13740.28|13859.58|13739.58|7
1646894400000|2022-03-10 06:40:00|13859.57|13739.57|13858.89|13738.89|13860.02|13740.02|13858.89|13738.89|9
1646894410000|2022-03-10 06:40:10|13858.87|13738.87|13857.12|13737.12|13858.87|13738.87|13857.02|13737.02|9
1646894420000|2022-03-10 06:40:20|13856.8|13736.8|13856.7|13736.7|13857.62|13737.62|13856.39|13736.39|10
1646894430000|2022-03-10 06:40:30|13857.05|13737.05|13855.35|13735.35|13857.05|13737.05|13855.35|13735.35|10
1646894440000|2022-03-10 06:40:40|13855.23|13735.23|13853.63|13733.63|13855.29|13735.29|13853.15|13733.15|9
1646894450000|2022-03-10 06:40:50|13853.45|13733.45|13852.07|13732.07|13853.45|13733.45|13851.95|13731.95|10
1646894460000|2022-03-10 06:41:00|13852.12|13732.12|13851.78|13731.78|13852.12|13732.12|13851.51|13731.51|9
1646894470000|2022-03-10 06:41:10|13851.65|13731.65|13850.17|13730.17|13851.65|13731.65|13850.17|13730.17|8
1646894480000|2022-03-10 06:41:20|13849.85|13729.85|13845.98|13725.98|13849.96|13729.96|13845.98|13725.98|10
1646894490000|2022-03-10 06:41:30|13846.06|13726.06|13844.65|13724.65|13846.06|13726.06|13844.65|13724.65|8
1646894500000|2022-03-10 06:41:40|13844.63|13724.63|13843.11|13723.11|13844.63|13724.63|13842.65|13722.65|8
1646894510000|2022-03-10 06:41:50|13843.1|13723.1|13845.55|13725.55|13845.55|13725.55|13843.1|13723.1|10
1646894520000|2022-03-10 06:42:00|13845.77|13725.77|13850.47|13730.47|13850.48|13730.48|13845.77|13725.77|10
1646894530000|2022-03-10 06:42:10|13851.4|13731.4|13854.9|13734.9|13854.9|13734.9|13851.09|13731.09|10
1646894540000|2022-03-10 06:42:20|13854.74|13734.74|13852.12|13732.12|13854.74|13734.74|13852.12|13732.12|10
1646894550000|2022-03-10 06:42:30|13852.16|13732.16|13844.92|13724.92|13852.16|13732.16|13844.92|13724.92|10
1646894560000|2022-03-10 06:42:40|13844.78|13724.78|13843.73|13723.73|13844.78|13724.78|13843.73|13723.73|10
1646894570000|2022-03-10 06:42:50|13843.69|13723.69|13843.88|13723.88|13844.05|13724.05|13843.52|13723.52|9
1646894580000|2022-03-10 06:43:00|13843.82|13723.82|13844.69|13724.69|13844.69|13724.69|13843.52|13723.52|10
1646894590000|2022-03-10 06:43:10|13844.7|13724.7|13844.86|13724.86|13844.89|13724.89|13844.65|13724.65|8
1646894600000|2022-03-10 06:43:20|13845.43|13725.43|13836.79|13716.79|13845.43|13725.43|13836.79|13716.79|10
1646894610000|2022-03-10 06:43:30|13836.33|13716.33|13833.24|13713.24|13836.33|13716.33|13833.24|13713.24|10
1646894620000|2022-03-10 06:43:40|13833.15|13713.15|13836.4|13716.4|13836.4|13716.4|13832.75|13712.75|9
1646894630000|2022-03-10 06:43:50|13836.74|13716.74|13839.07|13719.07|13839.69|13719.69|13836.74|13716.74|10
1646894640000|2022-03-10 06:44:00|13838.93|13718.93|13841.63|13721.63|13841.71|13721.71|13838.93|13718.93|10
1646894650000|2022-03-10 06:44:10|13841.84|13721.84|13844.87|13724.87|13844.87|13724.87|13841.84|13721.84|10
1646894660000|2022-03-10 06:44:20|13845.27|13725.27|13849.82|13729.82|13849.82|13729.82|13845.27|13725.27|10
1646894670000|2022-03-10 06:44:30|13850.06|13730.06|13850.98|13730.98|13850.98|13730.98|13849.16|13729.16|10
1646894680000|2022-03-10 06:44:40|13850.72|13730.72|13851.38|13731.38|13851.38|13731.38|13850.72|13730.72|9
1646894690000|2022-03-10 06:44:50|13851.31|13731.31|13850.32|13730.32|13851.31|13731.31|13850.32|13730.32|10
1646894700000|2022-03-10 06:45:00|13850.37|13730.37|13850.52|13730.52|13850.52|13730.52|13850.37|13730.37|8
1646894710000|2022-03-10 06:45:10|13850.46|13730.46|13849.68|13729.68|13850.46|13730.46|13849.63|13729.63|10
1646894720000|2022-03-10 06:45:20|13849.61|13729.61|13845.26|13725.26|13849.61|13729.61|13845.26|13725.26|10
1646894730000|2022-03-10 06:45:30|13845.22|13725.22|13843.76|13723.76|13845.22|13725.22|13843.76|13723.76|9
1646894740000|2022-03-10 06:45:40|13843.62|13723.62|13843.72|13723.72|13844.3|13724.3|13842.21|13722.21|10
1646894750000|2022-03-10 06:45:50|13843.89|13723.89|13844.38|13724.38|13846.07|13726.07|13843.89|13723.89|10
1646894760000|2022-03-10 06:46:00|13844.17|13724.17|13843.68|13723.68|13844.17|13724.17|13843.46|13723.46|10
1646894770000|2022-03-10 06:46:10|13843.32|13723.32|13842.85|13722.85|13843.66|13723.66|13842.51|13722.51|10
1646894780000|2022-03-10 06:46:20|13843.09|13723.09|13841.88|13721.88|13843.41|13723.41|13841.67|13721.67|9
1646894790000|2022-03-10 06:46:30|13841.73|13721.73|13839.84|13719.84|13841.73|13721.73|13839.84|13719.84|10
1646894800000|2022-03-10 06:46:40|13840.35|13720.35|13840.39|13720.39|13840.54|13720.54|13840.15|13720.15|10
1646894810000|2022-03-10 06:46:50|13840.63|13720.63|13841.71|13721.71|13841.71|13721.71|13840.61|13720.61|10
1646894820000|2022-03-10 06:47:00|13841.67|13721.67|13841.13|13721.13|13841.69|13721.69|13841.13|13721.13|9
1646894830000|2022-03-10 06:47:10|13841.12|13721.12|13840.51|13720.51|13841.12|13721.12|13840.42|13720.42|10
1646894840000|2022-03-10 06:47:20|13839.81|13719.81|13840.28|13720.28|13840.35|13720.35|13839.39|13719.39|9
1646894850000|2022-03-10 06:47:30|13840.13|13720.13|13842.48|13722.48|13842.48|13722.48|13840.13|13720.13|10
1646894860000|2022-03-10 06:47:40|13842.64|13722.64|13841.84|13721.84|13842.91|13722.91|13841.84|13721.84|10
1646894870000|2022-03-10 06:47:50|13841.73|13721.73|13841.96|13721.96|13842.18|13722.18|13841.35|13721.35|10
1646894880000|2022-03-10 06:48:00|13842.41|13722.41|13840.16|13720.16|13842.41|13722.41|13840.16|13720.16|10
1646894890000|2022-03-10 06:48:10|13840.19|13720.19|13838.59|13718.59|13840.19|13720.19|13838.59|13718.59|10
1646894900000|2022-03-10 06:48:20|13838.56|13718.56|13837.69|13717.69|13838.65|13718.65|13837.69|13717.69|9
1646894910000|2022-03-10 06:48:30|13837.81|13717.81|13836.04|13716.04|13837.81|13717.81|13836.04|13716.04|9
1646894920000|2022-03-10 06:48:40|13836.12|13716.12|13835.52|13715.52|13836.35|13716.35|13835.52|13715.52|10
1646894930000|2022-03-10 06:48:50|13835.39|13715.39|13836.05|13716.05|13836.41|13716.41|13835.31|13715.31|9
1646894940000|2022-03-10 06:49:00|13836.07|13716.07|13835.94|13715.94|13836.49|13716.49|13835.8|13715.8|9
1646894950000|2022-03-10 06:49:10|13835.82|13715.82|13835.41|13715.41|13836.35|13716.35|13835.41|13715.41|10
1646894960000|2022-03-10 06:49:20|13835.78|13715.78|13835.66|13715.66|13835.78|13715.78|13835.31|13715.31|9
1646894970000|2022-03-10 06:49:30|13835.13|13715.13|13833.86|13713.86|13835.13|13715.13|13833.86|13713.86|10
1646894980000|2022-03-10 06:49:40|13833.64|13713.64|13832.73|13712.73|13833.64|13713.64|13832.72|13712.72|8
1646894990000|2022-03-10 06:49:50|13832.75|13712.75|13831.94|13711.94|13832.75|13712.75|13831.2|13711.2|9
1646895000000|2022-03-10 06:50:00|13831.9|13711.9|13831.68|13711.68|13831.9|13711.9|13831.49|13711.49|10
1646895010000|2022-03-10 06:50:10|13831.54|13711.54|13831.85|13711.85|13832.01|13712.01|13831.15|13711.15|9
1646895020000|2022-03-10 06:50:20|13831.83|13711.83|13831.64|13711.64|13832.03|13712.03|13831.56|13711.56|7
1646895030000|2022-03-10 06:50:30|13830.76|13710.76|13832.1|13712.1|13832.1|13712.1|13830.72|13710.72|8
1646895040000|2022-03-10 06:50:40|13832.11|13712.11|13831.2|13711.2|13832.11|13712.11|13831.2|13711.2|10
1646895050000|2022-03-10 06:50:50|13831.53|13711.53|13831.96|13711.96|13831.96|13711.96|13831.37|13711.37|9
1646895060000|2022-03-10 06:51:00|13831.83|13711.83|13832.19|13712.19|13832.3|13712.3|13831.83|13711.83|8
1646895070000|2022-03-10 06:51:10|13832.18|13712.18|13834.66|13714.66|13834.66|13714.66|13831.94|13711.94|9
1646895080000|2022-03-10 06:51:20|13834.79|13714.79|13834.28|13714.28|13834.96|13714.96|13834.27|13714.27|10
1646895090000|2022-03-10 06:51:30|13834.59|13714.59|13834.93|13714.93|13834.93|13714.93|13834.59|13714.59|9
1646895100000|2022-03-10 06:51:40|13834.97|13714.97|13835.57|13715.57|13835.78|13715.78|13834.86|13714.86|7
1646895110000|2022-03-10 06:51:50|13834.81|13714.81|13836.04|13716.04|13836.04|13716.04|13834.81|13714.81|9
1646895120000|2022-03-10 06:52:00|13835.75|13715.75|13835.63|13715.63|13835.95|13715.95|13834.94|13714.94|10
1646895130000|2022-03-10 06:52:10|13835.79|13715.79|13836.19|13716.19|13836.48|13716.48|13835.79|13715.79|10
1646895140000|2022-03-10 06:52:20|13836.15|13716.15|13836.48|13716.48|13836.62|13716.62|13836.15|13716.15|8
1646895150000|2022-03-10 06:52:30|13836.49|13716.49|13838.15|13718.15|13838.3|13718.3|13836.49|13716.49|10
1646895160000|2022-03-10 06:52:40|13837.46|13717.46|13837.81|13717.81|13837.84|13717.84|13837.17|13717.17|10
1646895170000|2022-03-10 06:52:50|13837.65|13717.65|13838.33|13718.33|13838.33|13718.33|13837.65|13717.65|9
1646895180000|2022-03-10 06:53:00|13838.5|13718.5|13839.38|13719.38|13839.38|13719.38|13838.5|13718.5|6
1646895190000|2022-03-10 06:53:10|13839.5|13719.5|13839.9|13719.9|13840.44|13720.44|13839.5|13719.5|10
1646895200000|2022-03-10 06:53:20|13839.92|13719.92|13839.51|13719.51|13840.02|13720.02|13839.51|13719.51|9
1646895210000|2022-03-10 06:53:30|13839.67|13719.67|13840.7|13720.7|13840.7|13720.7|13839.67|13719.67|9
1646895220000|2022-03-10 06:53:40|13840.72|13720.72|13840.92|13720.92|13840.92|13720.92|13840.59|13720.59|6
1646895230000|2022-03-10 06:53:50|13840.81|13720.81|13840.21|13720.21|13840.81|13720.81|13840.09|13720.09|9
1646895240000|2022-03-10 06:54:00|13840.3|13720.3|13840.15|13720.15|13840.3|13720.3|13840.13|13720.13|7
1646895250000|2022-03-10 06:54:10|13840.26|13720.26|13836.75|13716.75|13840.26|13720.26|13836.75|13716.75|10
1646895260000|2022-03-10 06:54:20|13836.67|13716.67|13834.75|13714.75|13836.67|13716.67|13834.75|13714.75|10
1646895270000|2022-03-10 06:54:30|13834.74|13714.74|13835.98|13715.98|13835.98|13715.98|13834.74|13714.74|8
1646895280000|2022-03-10 06:54:40|13835.92|13715.92|13839.99|13719.99|13839.99|13719.99|13835.92|13715.92|10
1646895290000|2022-03-10 06:54:50|13840.4|13720.4|13841.87|13721.87|13841.87|13721.87|13840.4|13720.4|9
1646895300000|2022-03-10 06:55:00|13842.57|13722.57|13842.91|13722.91|13842.91|13722.91|13842.27|13722.27|7
1646895310000|2022-03-10 06:55:10|13842.81|13722.81|13839.45|13719.45|13842.91|13722.91|13839.45|13719.45|8
1646895320000|2022-03-10 06:55:20|13839.36|13719.36|13840.86|13720.86|13840.86|13720.86|13839.31|13719.31|9
1646895330000|2022-03-10 06:55:30|13840.36|13720.36|13842.86|13722.86|13842.87|13722.87|13840.08|13720.08|10
1646895340000|2022-03-10 06:55:40|13843.01|13723.01|13843.07|13723.07|13843.25|13723.25|13842.86|13722.86|7
1646895350000|2022-03-10 06:55:50|13842.81|13722.81|13843.3|13723.3|13843.81|13723.81|13842.81|13722.81|10
1646895360000|2022-03-10 06:56:00|13844.79|13724.79|13847.3|13727.3|13847.3|13727.3|13844.79|13724.79|9
1646895370000|2022-03-10 06:56:10|13847.47|13727.47|13848.31|13728.31|13848.35|13728.35|13847.47|13727.47|10
1646895380000|2022-03-10 06:56:20|13848.37|13728.37|13848.39|13728.39|13848.44|13728.44|13848.25|13728.25|6
1646895390000|2022-03-10 06:56:30|13848.29|13728.29|13847.86|13727.86|13848.74|13728.74|13847.86|13727.86|7
1646895400000|2022-03-10 06:56:40|13847.92|13727.92|13846.55|13726.55|13847.92|13727.92|13846.55|13726.55|9
1646895410000|2022-03-10 06:56:50|13846.53|13726.53|13847.06|13727.06|13847.73|13727.73|13846.53|13726.53|9
1646895420000|2022-03-10 06:57:00|13847.27|13727.27|13845.86|13725.86|13847.27|13727.27|13845.67|13725.67|9
1646895430000|2022-03-10 06:57:10|13845.84|13725.84|13845.52|13725.52|13846.42|13726.42|13845.52|13725.52|8
1646895440000|2022-03-10 06:57:20|13845.47|13725.47|13847.53|13727.53|13847.53|13727.53|13845.46|13725.46|9
1646895450000|2022-03-10 06:57:30|13847.79|13727.79|13848.98|13728.98|13849.2|13729.2|13846.67|13726.67|10
1646895460000|2022-03-10 06:57:40|13848.95|13728.95|13848.89|13728.89|13849.09|13729.09|13848.84|13728.84|7
1646895470000|2022-03-10 06:57:50|13849.22|13729.22|13849.47|13729.47|13849.72|13729.72|13849.22|13729.22|8
1646895480000|2022-03-10 06:58:00|13849.8|13729.8|13849.63|13729.63|13849.8|13729.8|13848.31|13728.31|10
1646895490000|2022-03-10 06:58:10|13849.87|13729.87|13850.61|13730.61|13850.83|13730.83|13849.38|13729.38|9
1646895500000|2022-03-10 06:58:20|13851.08|13731.08|13851.24|13731.24|13851.5|13731.5|13851.08|13731.08|10
1646895510000|2022-03-10 06:58:30|13851.25|13731.25|13851.81|13731.81|13851.81|13731.81|13850.34|13730.34|10
1646895520000|2022-03-10 06:58:40|13851.53|13731.53|13851.57|13731.57|13851.57|13731.57|13850.45|13730.45|10
1646895530000|2022-03-10 06:58:50|13851.52|13731.52|13851.88|13731.88|13852.04|13732.04|13850.89|13730.89|10
1646895540000|2022-03-10 06:59:00|13851.96|13731.96|13868.26|13748.26|13868.26|13748.26|13851.96|13731.96|10
1646895550000|2022-03-10 06:59:10|13868.4|13748.4|13871.04|13751.04|13872.02|13752.02|13868.4|13748.4|10
1646895560000|2022-03-10 06:59:20|13870.12|13750.12|13869.63|13749.63|13870.3|13750.3|13869.63|13749.63|10
1646895570000|2022-03-10 06:59:30|13870.54|13750.54|13870.93|13750.93|13871.29|13751.29|13870.54|13750.54|9
1646895580000|2022-03-10 06:59:40|13870.98|13750.98|13870.33|13750.33|13871.38|13751.38|13870.33|13750.33|9
1646895590000|2022-03-10 06:59:50|13870.35|13750.35|13869.48|13749.48|13870.42|13750.42|13869.36|13749.36|9
1646895600000|2022-03-10 07:00:00|13869.35|13749.35|13868.68|13748.68|13869.48|13749.48|13868.68|13748.68|8
1646895610000|2022-03-10 07:00:10|13868.26|13748.26|13864.73|13744.73|13868.59|13748.59|13864.73|13744.73|10
1646895620000|2022-03-10 07:00:20|13863.87|13743.87|13862.57|13742.57|13863.87|13743.87|13862.57|13742.57|9
1646895630000|2022-03-10 07:00:30|13862.54|13742.54|13865.53|13745.53|13865.96|13745.96|13862.54|13742.54|10
1646895640000|2022-03-10 07:00:40|13865.88|13745.88|13866.96|13746.96|13867.07|13747.07|13865.12|13745.12|10
1646895650000|2022-03-10 07:00:50|13866.59|13746.59|13866.36|13746.36|13866.63|13746.63|13866.2|13746.2|10
1646895660000|2022-03-10 07:01:00|13867.1|13747.1|13864.65|13744.65|13867.1|13747.1|13864.65|13744.65|10
1646895670000|2022-03-10 07:01:10|13864.52|13744.52|13866.34|13746.34|13866.34|13746.34|13864.52|13744.52|10
1646895680000|2022-03-10 07:01:20|13866.32|13746.32|13866.97|13746.97|13866.97|13746.97|13865.81|13745.81|10
1646895690000|2022-03-10 07:01:30|13866.96|13746.96|13869.48|13749.48|13869.55|13749.55|13866.96|13746.96|10
1646895700000|2022-03-10 07:01:40|13869.37|13749.37|13869.75|13749.75|13869.76|13749.76|13869.37|13749.37|6
1646895710000|2022-03-10 07:01:50|13870.09|13750.09|13869.96|13749.96|13870.63|13750.63|13869.75|13749.75|9
1646895720000|2022-03-10 07:02:00|13869.75|13749.75|13870|13750|13870.1|13750.1|13869.75|13749.75|10
1646895730000|2022-03-10 07:02:10|13869.88|13749.88|13871.59|13751.59|13871.59|13751.59|13869.33|13749.33|10
1646895740000|2022-03-10 07:02:20|13871.62|13751.62|13872.55|13752.55|13872.66|13752.66|13871.62|13751.62|10
1646895750000|2022-03-10 07:02:30|13872.63|13752.63|13874.65|13754.65|13874.65|13754.65|13872.63|13752.63|10
1646895760000|2022-03-10 07:02:40|13874.68|13754.68|13874.95|13754.95|13874.95|13754.95|13874.55|13754.55|9
1646895770000|2022-03-10 07:02:50|13874.94|13754.94|13875|13755|13875.07|13755.07|13874.81|13754.81|9
1646895780000|2022-03-10 07:03:00|13874.8|13754.8|13874.43|13754.43|13874.8|13754.8|13874.37|13754.37|9
1646895790000|2022-03-10 07:03:10|13874.32|13754.32|13871.84|13751.84|13874.32|13754.32|13871.81|13751.81|8
1646895800000|2022-03-10 07:03:20|13872.03|13752.03|13872.83|13752.83|13872.92|13752.92|13871.77|13751.77|10
1646895810000|2022-03-10 07:03:30|13872.94|13752.94|13875.06|13755.06|13875.06|13755.06|13872.94|13752.94|10
1646895820000|2022-03-10 07:03:40|13875.05|13755.05|13876.63|13756.63|13876.63|13756.63|13875.05|13755.05|9
1646895830000|2022-03-10 07:03:50|13876.96|13756.96|13876.68|13756.68|13876.98|13756.98|13876.61|13756.61|6
1646895840000|2022-03-10 07:04:00|13876.7|13756.7|13877.86|13757.86|13877.98|13757.98|13876.7|13756.7|9
1646895850000|2022-03-10 07:04:10|13878.01|13758.01|13878.18|13758.18|13878.52|13758.52|13877.96|13757.96|7
1646895860000|2022-03-10 07:04:20|13878.4|13758.4|13880.03|13760.03|13880.03|13760.03|13877.96|13757.96|8
1646895870000|2022-03-10 07:04:30|13880.17|13760.17|13881.66|13761.66|13881.66|13761.66|13880.11|13760.11|7
1646895880000|2022-03-10 07:04:40|13881.46|13761.46|13882.41|13762.41|13882.94|13762.94|13881.46|13761.46|9
1646895890000|2022-03-10 07:04:50|13882.36|13762.36|13882.44|13762.44|13882.46|13762.46|13882.09|13762.09|8
1646895900000|2022-03-10 07:05:00|13882.17|13762.17|13882.91|13762.91|13882.91|13762.91|13881.9|13761.9|8
1646895910000|2022-03-10 07:05:10|13882.95|13762.95|13880.18|13760.18|13883.04|13763.04|13880.18|13760.18|9
1646895920000|2022-03-10 07:05:20|13880.59|13760.59|13879.98|13759.98|13880.59|13760.59|13879.84|13759.84|10
1646895930000|2022-03-10 07:05:30|13879.97|13759.97|13877.48|13757.48|13879.97|13759.97|13877.29|13757.29|10
1646895940000|2022-03-10 07:05:40|13877.5|13757.5|13876.02|13756.02|13877.5|13757.5|13876.02|13756.02|7
1646895950000|2022-03-10 07:05:50|13875.36|13755.36|13873.84|13753.84|13875.36|13755.36|13873.82|13753.82|9
1646895960000|2022-03-10 07:06:00|13873.74|13753.74|13873.72|13753.72|13874.47|13754.47|13873.43|13753.43|10
1646895970000|2022-03-10 07:06:10|13873.78|13753.78|13872.34|13752.34|13874.03|13754.03|13871.91|13751.91|8
1646895980000|2022-03-10 07:06:20|13872|13752|13871.46|13751.46|13872|13752|13871.02|13751.02|10
1646895990000|2022-03-10 07:06:30|13870.66|13750.66|13869.02|13749.02|13870.85|13750.85|13869.02|13749.02|8
1646896000000|2022-03-10 07:06:40|13868.86|13748.86|13865.36|13745.36|13868.86|13748.86|13865.12|13745.12|10
1646896010000|2022-03-10 07:06:50|13866.04|13746.04|13864.78|13744.78|13866.04|13746.04|13864.55|13744.55|9
1646896020000|2022-03-10 07:07:00|13864.65|13744.65|13863.94|13743.94|13864.65|13744.65|13863.94|13743.94|9
1646896030000|2022-03-10 07:07:10|13864.04|13744.04|13864.22|13744.22|13864.22|13744.22|13862.78|13742.78|9
1646896040000|2022-03-10 07:07:20|13864.38|13744.38|13864.04|13744.04|13864.38|13744.38|13863.64|13743.64|9
1646896050000|2022-03-10 07:07:30|13863.52|13743.52|13862.61|13742.61|13863.52|13743.52|13862.61|13742.61|10
1646896060000|2022-03-10 07:07:40|13862.72|13742.72|13862.36|13742.36|13862.84|13742.84|13862.25|13742.25|10
1646896070000|2022-03-10 07:07:50|13862.43|13742.43|13861.05|13741.05|13862.43|13742.43|13861.05|13741.05|9
1646896080000|2022-03-10 07:08:00|13860.87|13740.87|13859.59|13739.59|13860.87|13740.87|13859.47|13739.47|10
1646896090000|2022-03-10 07:08:10|13859.53|13739.53|13861.57|13741.57|13861.57|13741.57|13859.53|13739.53|10
1646896100000|2022-03-10 07:08:20|13862.31|13742.31|13861.7|13741.7|13862.7|13742.7|13861.55|13741.55|8
1646896110000|2022-03-10 07:08:30|13861.69|13741.69|13858.88|13738.88|13861.69|13741.69|13858.88|13738.88|9
1646896120000|2022-03-10 07:08:40|13858.7|13738.7|13854.91|13734.91|13858.83|13738.83|13854.47|13734.47|10
1646896130000|2022-03-10 07:08:50|13854.15|13734.15|13852.12|13732.12|13854.31|13734.31|13851.85|13731.85|10
1646896140000|2022-03-10 07:09:00|13852.39|13732.39|13853.53|13733.53|13853.7|13733.7|13852.39|13732.39|8
1646896150000|2022-03-10 07:09:10|13853.71|13733.71|13852.61|13732.61|13853.71|13733.71|13852.5|13732.5|8
1646896160000|2022-03-10 07:09:20|13853.07|13733.07|13853.7|13733.7|13853.72|13733.72|13853.07|13733.07|9
1646896170000|2022-03-10 07:09:30|13853.99|13733.99|13855|13735|13855.15|13735.15|13853.72|13733.72|9
1646896180000|2022-03-10 07:09:40|13855.91|13735.91|13856.14|13736.14|13856.14|13736.14|13855.54|13735.54|10
1646896190000|2022-03-10 07:09:50|13856.12|13736.12|13854.96|13734.96|13856.22|13736.22|13854.96|13734.96|9
1646896200000|2022-03-10 07:10:00|13854.93|13734.93|13853.06|13733.06|13855.09|13735.09|13853.05|13733.05|9
1646896210000|2022-03-10 07:10:10|13853.09|13733.09|13852.35|13732.35|13853.09|13733.09|13851.81|13731.81|9
1646896220000|2022-03-10 07:10:20|13852.34|13732.34|13852.76|13732.76|13852.86|13732.86|13852.34|13732.34|9
1646896230000|2022-03-10 07:10:30|13852.79|13732.79|13854.59|13734.59|13854.59|13734.59|13852.79|13732.79|7
1646896240000|2022-03-10 07:10:40|13854.5|13734.5|13854.31|13734.31|13855.18|13735.18|13854.31|13734.31|9
1646896250000|2022-03-10 07:10:50|13854.18|13734.18|13852.33|13732.33|13854.18|13734.18|13852.33|13732.33|10
1646896260000|2022-03-10 07:11:00|13852.21|13732.21|13851.76|13731.76|13852.57|13732.57|13851.76|13731.76|10
1646896270000|2022-03-10 07:11:10|13851.75|13731.75|13851.36|13731.36|13851.75|13731.75|13851.09|13731.09|8
1646896280000|2022-03-10 07:11:20|13851.34|13731.34|13851.99|13731.99|13851.99|13731.99|13850.78|13730.78|9
1646896290000|2022-03-10 07:11:30|13851.95|13731.95|13852.59|13732.59|13852.59|13732.59|13851.42|13731.42|10
1646896300000|2022-03-10 07:11:40|13852.25|13732.25|13851.94|13731.94|13852.36|13732.36|13851.88|13731.88|9
1646896310000|2022-03-10 07:11:50|13851.96|13731.96|13851.16|13731.16|13852.14|13732.14|13851.16|13731.16|10
1646896320000|2022-03-10 07:12:00|13851.04|13731.04|13849.96|13729.96|13851.04|13731.04|13849.66|13729.66|9
1646896330000|2022-03-10 07:12:10|13849.97|13729.97|13847.21|13727.21|13849.97|13729.97|13847.21|13727.21|9
1646896340000|2022-03-10 07:12:20|13847.11|13727.11|13847.52|13727.52|13847.84|13727.84|13847.11|13727.11|10
1646896350000|2022-03-10 07:12:30|13847.5|13727.5|13847.49|13727.49|13847.93|13727.93|13847.26|13727.26|9
1646896360000|2022-03-10 07:12:40|13847.17|13727.17|13847.82|13727.82|13847.82|13727.82|13846.8|13726.8|10
1646896370000|2022-03-10 07:12:50|13847.51|13727.51|13837.59|13717.59|13847.51|13727.51|13837.59|13717.59|9
1646896380000|2022-03-10 07:13:00|13836.67|13716.67|13833.44|13713.44|13836.67|13716.67|13833.44|13713.44|9
1646896390000|2022-03-10 07:13:10|13833.17|13713.17|13834.9|13714.9|13834.9|13714.9|13833|13713|10
1646896400000|2022-03-10 07:13:20|13834.77|13714.77|13831.09|13711.09|13834.77|13714.77|13831.09|13711.09|10
1646896410000|2022-03-10 07:13:30|13831.24|13711.24|13831.66|13711.66|13831.66|13711.66|13831.24|13711.24|7
1646896420000|2022-03-10 07:13:40|13831.42|13711.42|13832.02|13712.02|13832.02|13712.02|13830.98|13710.98|9
1646896430000|2022-03-10 07:13:50|13832.04|13712.04|13831.16|13711.16|13832.04|13712.04|13831.16|13711.16|10
1646896440000|2022-03-10 07:14:00|13831.12|13711.12|13830.31|13710.31|13831.26|13711.26|13830.31|13710.31|8
1646896450000|2022-03-10 07:14:10|13829.97|13709.97|13827.5|13707.5|13829.97|13709.97|13827.5|13707.5|10
1646896460000|2022-03-10 07:14:20|13827.87|13707.87|13827.59|13707.59|13827.87|13707.87|13827.3|13707.3|6
1646896470000|2022-03-10 07:14:30|13828.64|13708.64|13828.58|13708.58|13828.81|13708.81|13828.53|13708.53|9
1646896480000|2022-03-10 07:14:40|13828.73|13708.73|13828.23|13708.23|13828.82|13708.82|13828.22|13708.22|10
1646896490000|2022-03-10 07:14:50|13827.76|13707.76|13825.19|13705.19|13828.02|13708.02|13825.13|13705.13|9
1646896500000|2022-03-10 07:15:00|13825.47|13705.47|13825.9|13705.9|13826.07|13706.07|13825.47|13705.47|9
1646896510000|2022-03-10 07:15:10|13825.83|13705.83|13825.28|13705.28|13825.85|13705.85|13825.28|13705.28|9
1646896520000|2022-03-10 07:15:20|13825.23|13705.23|13825.58|13705.58|13825.58|13705.58|13825.23|13705.23|9
1646896530000|2022-03-10 07:15:30|13827.33|13707.33|13829.73|13709.73|13829.73|13709.73|13827.33|13707.33|10
1646896540000|2022-03-10 07:15:40|13829.78|13709.78|13829.83|13709.83|13829.98|13709.98|13829.78|13709.78|6
1646896550000|2022-03-10 07:15:50|13830.23|13710.23|13829.99|13709.99|13830.86|13710.86|13829.83|13709.83|10
1646896560000|2022-03-10 07:16:00|13829.7|13709.7|13829.12|13709.12|13829.76|13709.76|13829.12|13709.12|10
1646896570000|2022-03-10 07:16:10|13829.24|13709.24|13827.13|13707.13|13829.62|13709.62|13827.13|13707.13|10
1646896580000|2022-03-10 07:16:20|13828.24|13708.24|13827.58|13707.58|13828.24|13708.24|13826.75|13706.75|10
1646896590000|2022-03-10 07:16:30|13827.6|13707.6|13831.19|13711.19|13831.19|13711.19|13827.25|13707.25|8
1646896600000|2022-03-10 07:16:40|13831.42|13711.42|13832.65|13712.65|13832.76|13712.76|13831.42|13711.42|10
1646896610000|2022-03-10 07:16:50|13832.32|13712.32|13833.18|13713.18|13833.18|13713.18|13832.32|13712.32|8
1646896620000|2022-03-10 07:17:00|13832.99|13712.99|13833.12|13713.12|13833.46|13713.46|13832.99|13712.99|7
1646896630000|2022-03-10 07:17:10|13833.15|13713.15|13831.13|13711.13|13833.15|13713.15|13831.07|13711.07|10
1646896640000|2022-03-10 07:17:20|13831.37|13711.37|13832.27|13712.27|13832.27|13712.27|13831.18|13711.18|9
1646896650000|2022-03-10 07:17:30|13832.36|13712.36|13833.36|13713.36|13833.59|13713.59|13832.31|13712.31|10
1646896660000|2022-03-10 07:17:40|13833.13|13713.13|13833.76|13713.76|13833.8|13713.8|13833.13|13713.13|10
1646896670000|2022-03-10 07:17:50|13834.02|13714.02|13834.1|13714.1|13834.29|13714.29|13834.02|13714.02|8
1646896680000|2022-03-10 07:18:00|13834.16|13714.16|13833.22|13713.22|13834.16|13714.16|13833.21|13713.21|8
1646896690000|2022-03-10 07:18:10|13833.23|13713.23|13832.36|13712.36|13833.31|13713.31|13832.36|13712.36|8
1646896700000|2022-03-10 07:18:20|13832.3|13712.3|13831.65|13711.65|13832.3|13712.3|13831.58|13711.58|10
1646896710000|2022-03-10 07:18:30|13831.59|13711.59|13831.75|13711.75|13832.12|13712.12|13831.59|13711.59|9
1646896720000|2022-03-10 07:18:40|13830.96|13710.96|13831.14|13711.14|13831.31|13711.31|13830.89|13710.89|10
1646896730000|2022-03-10 07:18:50|13831.01|13711.01|13831.26|13711.26|13831.38|13711.38|13830.94|13710.94|9
1646896740000|2022-03-10 07:19:00|13831.56|13711.56|13831.77|13711.77|13831.79|13711.79|13831.39|13711.39|9
1646896750000|2022-03-10 07:19:10|13831.78|13711.78|13830.61|13710.61|13832.29|13712.29|13830.61|13710.61|8
1646896760000|2022-03-10 07:19:20|13830.82|13710.82|13830.82|13710.82|13830.82|13710.82|13830.47|13710.47|9
1646896770000|2022-03-10 07:19:30|13830.92|13710.92|13833.37|13713.37|13833.37|13713.37|13830.79|13710.79|9
1646896780000|2022-03-10 07:19:40|13833.45|13713.45|13834.66|13714.66|13834.66|13714.66|13833.45|13713.45|9
1646896790000|2022-03-10 07:19:50|13834.72|13714.72|13834.68|13714.68|13835.25|13715.25|13834.59|13714.59|8
1646896800000|2022-03-10 07:20:00|13835.3|13715.3|13834.81|13714.81|13835.3|13715.3|13834.74|13714.74|10
1646896810000|2022-03-10 07:20:10|13834.93|13714.93|13834.65|13714.65|13834.93|13714.93|13833.88|13713.88|10
1646896820000|2022-03-10 07:20:20|13834.51|13714.51|13834.31|13714.31|13834.52|13714.52|13834.31|13714.31|9
1646896830000|2022-03-10 07:20:30|13834.37|13714.37|13834.71|13714.71|13834.71|13714.71|13834.3|13714.3|10
1646896840000|2022-03-10 07:20:40|13834.75|13714.75|13834.63|13714.63|13834.85|13714.85|13834.63|13714.63|9
1646896850000|2022-03-10 07:20:50|13834.43|13714.43|13834.32|13714.32|13835.11|13715.11|13834.29|13714.29|9
1646896860000|2022-03-10 07:21:00|13834.48|13714.48|13835.28|13715.28|13835.29|13715.29|13834.48|13714.48|9
1646896870000|2022-03-10 07:21:10|13835.32|13715.32|13838.26|13718.26|13838.26|13718.26|13835.21|13715.21|10
1646896880000|2022-03-10 07:21:20|13838.77|13718.77|13843.43|13723.43|13843.43|13723.43|13838.77|13718.77|9
1646896890000|2022-03-10 07:21:30|13844.04|13724.04|13845.18|13725.18|13845.18|13725.18|13843.67|13723.67|9
1646896900000|2022-03-10 07:21:40|13845.16|13725.16|13847.39|13727.39|13847.39|13727.39|13845.03|13725.03|9
1646896910000|2022-03-10 07:21:50|13847.5|13727.5|13847.93|13727.93|13849.28|13729.28|13847.5|13727.5|10
1646896920000|2022-03-10 07:22:00|13848.1|13728.1|13847.4|13727.4|13848.1|13728.1|13846.87|13726.87|8
1646896930000|2022-03-10 07:22:10|13846.19|13726.19|13843.92|13723.92|13846.35|13726.35|13843.92|13723.92|10
1646896940000|2022-03-10 07:22:20|13843.72|13723.72|13846.54|13726.54|13846.54|13726.54|13843.72|13723.72|9
1646896950000|2022-03-10 07:22:30|13846.83|13726.83|13848.5|13728.5|13848.5|13728.5|13846.83|13726.83|10
1646896960000|2022-03-10 07:22:40|13848.53|13728.53|13848.66|13728.66|13849.68|13729.68|13847.86|13727.86|7
1646896970000|2022-03-10 07:22:50|13848.65|13728.65|13850.32|13730.32|13850.32|13730.32|13848.65|13728.65|9
1646896980000|2022-03-10 07:23:00|13850|13730|13850.53|13730.53|13850.58|13730.58|13849.9|13729.9|10
1646896990000|2022-03-10 07:23:10|13851.03|13731.03|13850.57|13730.57|13851.03|13731.03|13850.42|13730.42|8
1646897000000|2022-03-10 07:23:20|13850.66|13730.66|13851.91|13731.91|13851.91|13731.91|13850.66|13730.66|10
1646897010000|2022-03-10 07:23:30|13851.76|13731.76|13855.86|13735.86|13855.86|13735.86|13851.52|13731.52|10
1646897020000|2022-03-10 07:23:40|13856.5|13736.5|13859.21|13739.21|13859.22|13739.22|13856.5|13736.5|9
1646897030000|2022-03-10 07:23:50|13859.51|13739.51|13860.04|13740.04|13860.2|13740.2|13859.51|13739.51|9
1646897040000|2022-03-10 07:24:00|13860.28|13740.28|13859.27|13739.27|13860.85|13740.85|13859.27|13739.27|10
1646897050000|2022-03-10 07:24:10|13859.49|13739.49|13859.03|13739.03|13859.73|13739.73|13858.89|13738.89|9
1646897060000|2022-03-10 07:24:20|13859.1|13739.1|13858.45|13738.45|13859.1|13739.1|13858.45|13738.45|10
1646897070000|2022-03-10 07:24:30|13857.9|13737.9|13859.35|13739.35|13859.35|13739.35|13857.9|13737.9|6
1646897080000|2022-03-10 07:24:40|13859.13|13739.13|13860.55|13740.55|13860.55|13740.55|13858.68|13738.68|9
1646897090000|2022-03-10 07:24:50|13860.46|13740.46|13861.43|13741.43|13861.43|13741.43|13860.46|13740.46|10
1646897100000|2022-03-10 07:25:00|13862.01|13742.01|13861.76|13741.76|13862.29|13742.29|13861.76|13741.76|9
1646897110000|2022-03-10 07:25:10|13861.79|13741.79|13861.62|13741.62|13861.91|13741.91|13861.62|13741.62|8
1646897120000|2022-03-10 07:25:20|13860.9|13740.9|13861.58|13741.58|13861.58|13741.58|13860.76|13740.76|10
1646897130000|2022-03-10 07:25:30|13862.32|13742.32|13862.39|13742.39|13862.68|13742.68|13862|13742|10
1646897140000|2022-03-10 07:25:40|13862.15|13742.15|13862.59|13742.59|13862.67|13742.67|13862.15|13742.15|10
1646897150000|2022-03-10 07:25:50|13862.6|13742.6|13861.8|13741.8|13862.65|13742.65|13861.8|13741.8|7
1646897160000|2022-03-10 07:26:00|13861.89|13741.89|13861.05|13741.05|13861.89|13741.89|13861.05|13741.05|9
1646897170000|2022-03-10 07:26:10|13860.93|13740.93|13862.02|13742.02|13862.02|13742.02|13860.93|13740.93|8
1646897180000|2022-03-10 07:26:20|13861.92|13741.92|13862.57|13742.57|13862.71|13742.71|13861.92|13741.92|9
1646897190000|2022-03-10 07:26:30|13862.33|13742.33|13864.42|13744.42|13864.42|13744.42|13861.92|13741.92|9
1646897200000|2022-03-10 07:26:40|13863.32|13743.32|13863.57|13743.57|13863.57|13743.57|13862.38|13742.38|9
1646897210000|2022-03-10 07:26:50|13863.72|13743.72|13863.74|13743.74|13863.82|13743.82|13863.65|13743.65|7
1646897220000|2022-03-10 07:27:00|13863.77|13743.77|13863.05|13743.05|13863.77|13743.77|13862.72|13742.72|9
1646897230000|2022-03-10 07:27:10|13863.09|13743.09|13862.75|13742.75|13863.15|13743.15|13862.75|13742.75|6
1646897240000|2022-03-10 07:27:20|13862.67|13742.67|13862.97|13742.97|13863.46|13743.46|13862.63|13742.63|9
1646897250000|2022-03-10 07:27:30|13862.85|13742.85|13863.49|13743.49|13863.65|13743.65|13862.85|13742.85|6
1646897260000|2022-03-10 07:27:40|13863.53|13743.53|13863.96|13743.96|13863.96|13743.96|13863.44|13743.44|8
1646897270000|2022-03-10 07:27:50|13863.9|13743.9|13862.69|13742.69|13863.9|13743.9|13862.51|13742.51|9
1646897280000|2022-03-10 07:28:00|13862.58|13742.58|13862.59|13742.59|13862.63|13742.63|13862.36|13742.36|6
1646897290000|2022-03-10 07:28:10|13862.69|13742.69|13862.37|13742.37|13862.69|13742.69|13861.98|13741.98|10
1646897300000|2022-03-10 07:28:20|13862.03|13742.03|13861.02|13741.02|13862.03|13742.03|13860.99|13740.99|10
1646897310000|2022-03-10 07:28:30|13861.52|13741.52|13861.2|13741.2|13861.59|13741.59|13861.2|13741.2|7
1646897320000|2022-03-10 07:28:40|13861.22|13741.22|13863.09|13743.09|13863.09|13743.09|13861.22|13741.22|10
1646897330000|2022-03-10 07:28:50|13863.27|13743.27|13863.84|13743.84|13864.2|13744.2|13863.27|13743.27|9
1646897340000|2022-03-10 07:29:00|13863.73|13743.73|13865.26|13745.26|13865.26|13745.26|13863.33|13743.33|10
1646897350000|2022-03-10 07:29:10|13865.34|13745.34|13866.17|13746.17|13866.17|13746.17|13865.34|13745.34|10
1646897360000|2022-03-10 07:29:20|13866.12|13746.12|13866.5|13746.5|13866.54|13746.54|13866.12|13746.12|7
1646897370000|2022-03-10 07:29:30|13866.49|13746.49|13868.54|13748.54|13868.56|13748.56|13866.2|13746.2|10
1646897380000|2022-03-10 07:29:40|13868.61|13748.61|13870.05|13750.05|13870.05|13750.05|13868.44|13748.44|10
1646897390000|2022-03-10 07:29:50|13870.33|13750.33|13871.91|13751.91|13871.91|13751.91|13869.99|13749.99|10
1646897400000|2022-03-10 07:30:00|13871.77|13751.77|13873.05|13753.05|13873.05|13753.05|13871.73|13751.73|9
1646897410000|2022-03-10 07:30:10|13873.06|13753.06|13873.31|13753.31|13873.84|13753.84|13873.06|13753.06|10
1646897420000|2022-03-10 07:30:20|13873.35|13753.35|13875.27|13755.27|13875.27|13755.27|13873.35|13753.35|10
1646897430000|2022-03-10 07:30:30|13875.63|13755.63|13876.78|13756.78|13876.79|13756.79|13875.54|13755.54|10
1646897440000|2022-03-10 07:30:40|13877.68|13757.68|13877.66|13757.66|13877.84|13757.84|13876.95|13756.95|10
1646897450000|2022-03-10 07:30:50|13878.17|13758.17|13879.7|13759.7|13879.76|13759.76|13878.17|13758.17|8
1646897460000|2022-03-10 07:31:00|13880.05|13760.05|13879.88|13759.88|13880.29|13760.29|13879.7|13759.7|10
1646897470000|2022-03-10 07:31:10|13880.07|13760.07|13881.93|13761.93|13881.93|13761.93|13880.01|13760.01|10
1646897480000|2022-03-10 07:31:20|13882.02|13762.02|13881.94|13761.94|13882.14|13762.14|13881.85|13761.85|9
1646897490000|2022-03-10 07:31:30|13881.17|13761.17|13883.3|13763.3|13883.3|13763.3|13880.95|13760.95|8
1646897500000|2022-03-10 07:31:40|13883.36|13763.36|13885.23|13765.23|13885.91|13765.91|13881.97|13761.97|10
1646897510000|2022-03-10 07:31:50|13885.16|13765.16|13885.17|13765.17|13885.57|13765.57|13885.16|13765.16|8
1646897520000|2022-03-10 07:32:00|13885.24|13765.24|13887.22|13767.22|13887.22|13767.22|13885.24|13765.24|9
1646897530000|2022-03-10 07:32:10|13887.42|13767.42|13887.66|13767.66|13888.18|13768.18|13887.39|13767.39|9
1646897540000|2022-03-10 07:32:20|13887.65|13767.65|13885.76|13765.76|13887.73|13767.73|13885.67|13765.67|10
1646897550000|2022-03-10 07:32:30|13885.89|13765.89|13885.35|13765.35|13885.89|13765.89|13885.06|13765.06|8
1646897560000|2022-03-10 07:32:40|13885.56|13765.56|13885.36|13765.36|13885.66|13765.66|13885.36|13765.36|6
1646897570000|2022-03-10 07:32:50|13885.51|13765.51|13884.76|13764.76|13885.57|13765.57|13884.59|13764.59|6
1646897580000|2022-03-10 07:33:00|13884.64|13764.64|13887.25|13767.25|13887.25|13767.25|13884.64|13764.64|10
1646897590000|2022-03-10 07:33:10|13887.89|13767.89|13890.2|13770.2|13890.66|13770.66|13887.89|13767.89|9
1646897600000|2022-03-10 07:33:20|13890.34|13770.34|13891.2|13771.2|13891.81|13771.81|13890.34|13770.34|10
1646897610000|2022-03-10 07:33:30|13891.07|13771.07|13891.12|13771.12|13891.31|13771.31|13890.95|13770.95|8
1646897620000|2022-03-10 07:33:40|13891.08|13771.08|13891.05|13771.05|13891.08|13771.08|13890.94|13770.94|8
1646897630000|2022-03-10 07:33:50|13890.89|13770.89|13890.15|13770.15|13891.24|13771.24|13889.98|13769.98|8
1646897640000|2022-03-10 07:34:00|13890.62|13770.62|13889.33|13769.33|13890.62|13770.62|13889.33|13769.33|10
1646897650000|2022-03-10 07:34:10|13889.22|13769.22|13889.83|13769.83|13889.83|13769.83|13888.82|13768.82|10
1646897660000|2022-03-10 07:34:20|13889.49|13769.49|13893.05|13773.05|13893.16|13773.16|13889.49|13769.49|9
1646897670000|2022-03-10 07:34:30|13892.99|13772.99|13892.12|13772.12|13892.99|13772.99|13892.12|13772.12|8
1646897680000|2022-03-10 07:34:40|13891.97|13771.97|13892.56|13772.56|13892.62|13772.62|13891.97|13771.97|7
1646897690000|2022-03-10 07:34:50|13892.72|13772.72|13894.83|13774.83|13894.83|13774.83|13892.54|13772.54|8
1646897700000|2022-03-10 07:35:00|13894.74|13774.74|13895.22|13775.22|13895.38|13775.38|13894.73|13774.73|8
1646897710000|2022-03-10 07:35:10|13895.16|13775.16|13895.23|13775.23|13895.64|13775.64|13895.16|13775.16|8
1646897720000|2022-03-10 07:35:20|13895.34|13775.34|13896|13776|13896.12|13776.12|13894.59|13774.59|9
1646897730000|2022-03-10 07:35:30|13896.08|13776.08|13896.69|13776.69|13896.98|13776.98|13895.79|13775.79|8
1646897740000|2022-03-10 07:35:40|13896.71|13776.71|13897.72|13777.72|13897.72|13777.72|13896.71|13776.71|9
1646897750000|2022-03-10 07:35:50|13897.93|13777.93|13897.03|13777.03|13897.93|13777.93|13897.03|13777.03|6
1646897760000|2022-03-10 07:36:00|13897.02|13777.02|13895.79|13775.79|13897.02|13777.02|13894.41|13774.41|10
1646897770000|2022-03-10 07:36:10|13895.91|13775.91|13896.73|13776.73|13896.76|13776.76|13895.31|13775.31|10
1646897780000|2022-03-10 07:36:20|13896.98|13776.98|13895.54|13775.54|13897.62|13777.62|13895.54|13775.54|10
1646897790000|2022-03-10 07:36:30|13895.11|13775.11|13893.07|13773.07|13895.11|13775.11|13893.07|13773.07|10
1646897800000|2022-03-10 07:36:40|13892.95|13772.95|13892.87|13772.87|13892.95|13772.95|13891.89|13771.89|9
1646897810000|2022-03-10 07:36:50|13892.76|13772.76|13893.27|13773.27|13893.65|13773.65|13892.76|13772.76|9
1646897820000|2022-03-10 07:37:00|13893.71|13773.71|13894.86|13774.86|13894.86|13774.86|13893.71|13773.71|10
1646897830000|2022-03-10 07:37:10|13894.76|13774.76|13896.8|13776.8|13896.8|13776.8|13894.75|13774.75|10
1646897840000|2022-03-10 07:37:20|13897.42|13777.42|13898.33|13778.33|13899.15|13779.15|13897.31|13777.31|9
1646897850000|2022-03-10 07:37:30|13898.39|13778.39|13897.97|13777.97|13898.39|13778.39|13897.24|13777.24|10
1646897860000|2022-03-10 07:37:40|13897.96|13777.96|13898.24|13778.24|13898.35|13778.35|13897.4|13777.4|10
1646897870000|2022-03-10 07:37:50|13898.41|13778.41|13898.72|13778.72|13898.73|13778.73|13897.77|13777.77|10
1646897880000|2022-03-10 07:38:00|13898.66|13778.66|13899.25|13779.25|13899.25|13779.25|13898.6|13778.6|8
1646897890000|2022-03-10 07:38:10|13899.3|13779.3|13899.22|13779.22|13899.3|13779.3|13899.19|13779.19|8
1646897900000|2022-03-10 07:38:20|13899.11|13779.11|13899.1|13779.1|13899.55|13779.55|13899.06|13779.06|9
1646897910000|2022-03-10 07:38:30|13899.07|13779.07|13900.83|13780.83|13900.83|13780.83|13898.99|13778.99|7
1646897920000|2022-03-10 07:38:40|13900.9|13780.9|13901.47|13781.47|13901.51|13781.51|13900.8|13780.8|9
1646897930000|2022-03-10 07:38:50|13901.59|13781.59|13900.5|13780.5|13901.67|13781.67|13900.5|13780.5|10
1646897940000|2022-03-10 07:39:00|13900.48|13780.48|13900.8|13780.8|13900.8|13780.8|13900.48|13780.48|7
1646897950000|2022-03-10 07:39:10|13900.67|13780.67|13900.97|13780.97|13901.02|13781.02|13900.66|13780.66|9
1646897960000|2022-03-10 07:39:20|13900.88|13780.88|13900.95|13780.95|13900.95|13780.95|13900.03|13780.03|8
1646897970000|2022-03-10 07:39:30|13901.27|13781.27|13901.07|13781.07|13902.03|13782.03|13900.89|13780.89|10
1646897980000|2022-03-10 07:39:40|13900.76|13780.76|13901.86|13781.86|13901.95|13781.95|13900.76|13780.76|9
1646897990000|2022-03-10 07:39:50|13901.92|13781.92|13901.44|13781.44|13902.01|13782.01|13901.44|13781.44|10
1646898000000|2022-03-10 07:40:00|13900.98|13780.98|13901.12|13781.12|13901.19|13781.19|13900.94|13780.94|6
1646898010000|2022-03-10 07:40:10|13900.98|13780.98|13900.46|13780.46|13900.98|13780.98|13900.46|13780.46|9
1646898020000|2022-03-10 07:40:20|13900.81|13780.81|13902.12|13782.12|13902.16|13782.16|13900.81|13780.81|9
1646898030000|2022-03-10 07:40:30|13902.22|13782.22|13903.45|13783.45|13903.45|13783.45|13902.22|13782.22|8
1646898040000|2022-03-10 07:40:40|13903.65|13783.65|13903.48|13783.48|13903.76|13783.76|13903.29|13783.29|9
1646898050000|2022-03-10 07:40:50|13903.33|13783.33|13903.84|13783.84|13904.48|13784.48|13903.33|13783.33|9
1646898060000|2022-03-10 07:41:00|13903.92|13783.92|13901.68|13781.68|13903.92|13783.92|13901.47|13781.47|10
1646898070000|2022-03-10 07:41:10|13901.69|13781.69|13901.68|13781.68|13901.69|13781.69|13901.34|13781.34|9
1646898080000|2022-03-10 07:41:20|13902.26|13782.26|13901.67|13781.67|13902.26|13782.26|13901.67|13781.67|10
1646898090000|2022-03-10 07:41:30|13901.43|13781.43|13900.84|13780.84|13901.43|13781.43|13900.05|13780.05|9
1646898100000|2022-03-10 07:41:40|13900.78|13780.78|13901|13781|13901.22|13781.22|13900.31|13780.31|9
1646898110000|2022-03-10 07:41:50|13900.88|13780.88|13899.94|13779.94|13900.88|13780.88|13899.85|13779.85|8
1646898120000|2022-03-10 07:42:00|13899.97|13779.97|13899.01|13779.01|13899.97|13779.97|13898.94|13778.94|8
1646898130000|2022-03-10 07:42:10|13899.23|13779.23|13898.96|13778.96|13899.52|13779.52|13898.96|13778.96|9
1646898140000|2022-03-10 07:42:20|13898.9|13778.9|13898.78|13778.78|13898.9|13778.9|13898.56|13778.56|9
1646898150000|2022-03-10 07:42:30|13898.85|13778.85|13900.21|13780.21|13900.21|13780.21|13898.73|13778.73|9
1646898160000|2022-03-10 07:42:40|13900.23|13780.23|13899.66|13779.66|13900.45|13780.45|13899.66|13779.66|8
1646898170000|2022-03-10 07:42:50|13899.22|13779.22|13896.79|13776.79|13899.22|13779.22|13895.68|13775.68|10
1646898180000|2022-03-10 07:43:00|13897.03|13777.03|13899.42|13779.42|13899.42|13779.42|13897.03|13777.03|9
1646898190000|2022-03-10 07:43:10|13899.71|13779.71|13898.73|13778.73|13899.71|13779.71|13898.46|13778.46|8
1646898200000|2022-03-10 07:43:20|13898.68|13778.68|13898.73|13778.73|13899.18|13779.18|13898.68|13778.68|8
1646898210000|2022-03-10 07:43:30|13899.66|13779.66|13905.7|13785.7|13905.75|13785.75|13899.66|13779.66|10
1646898220000|2022-03-10 07:43:40|13905.36|13785.36|13904.37|13784.37|13905.36|13785.36|13904|13784|10
1646898230000|2022-03-10 07:43:50|13904.43|13784.43|13903.94|13783.94|13904.43|13784.43|13903.92|13783.92|10
1646898240000|2022-03-10 07:44:00|13903.86|13783.86|13904.17|13784.17|13904.17|13784.17|13903.75|13783.75|7
1646898250000|2022-03-10 07:44:10|13904.22|13784.22|13906.26|13786.26|13906.26|13786.26|13904.22|13784.22|10
1646898260000|2022-03-10 07:44:20|13906.21|13786.21|13905.75|13785.75|13906.21|13786.21|13905.55|13785.55|10
1646898270000|2022-03-10 07:44:30|13905.88|13785.88|13906.37|13786.37|13906.37|13786.37|13905.56|13785.56|8
1646898280000|2022-03-10 07:44:40|13906.28|13786.28|13907.43|13787.43|13907.43|13787.43|13905.38|13785.38|7
1646898290000|2022-03-10 07:44:50|13907.62|13787.62|13906.37|13786.37|13907.62|13787.62|13905.71|13785.71|10
1646898300000|2022-03-10 07:45:00|13906.49|13786.49|13905.83|13785.83|13906.64|13786.64|13905.83|13785.83|9
1646898310000|2022-03-10 07:45:10|13905.57|13785.57|13902.26|13782.26|13905.57|13785.57|13902.26|13782.26|9
1646898320000|2022-03-10 07:45:20|13902.06|13782.06|13901.36|13781.36|13902.08|13782.08|13901.35|13781.35|8
1646898330000|2022-03-10 07:45:30|13901.35|13781.35|13900.44|13780.44|13901.35|13781.35|13900.44|13780.44|10
1646898340000|2022-03-10 07:45:40|13900.55|13780.55|13901.01|13781.01|13901.01|13781.01|13899.84|13779.84|10
1646898350000|2022-03-10 07:45:50|13900.96|13780.96|13899.33|13779.33|13900.96|13780.96|13899.33|13779.33|10
1646898360000|2022-03-10 07:46:00|13899.14|13779.14|13899.26|13779.26|13899.26|13779.26|13898.71|13778.71|10
1646898370000|2022-03-10 07:46:10|13899.55|13779.55|13898.11|13778.11|13899.88|13779.88|13898.11|13778.11|10
1646898380000|2022-03-10 07:46:20|13898.07|13778.07|13896.9|13776.9|13898.1|13778.1|13896.9|13776.9|10
1646898390000|2022-03-10 07:46:30|13897|13777|13897.4|13777.4|13897.51|13777.51|13897|13777|10
1646898400000|2022-03-10 07:46:40|13897.37|13777.37|13896.01|13776.01|13897.37|13777.37|13896|13776|10
1646898410000|2022-03-10 07:46:50|13896.32|13776.32|13896.72|13776.72|13896.8|13776.8|13896.17|13776.17|10
1646898420000|2022-03-10 07:47:00|13896.68|13776.68|13894.84|13774.84|13896.68|13776.68|13894.43|13774.43|10
1646898430000|2022-03-10 07:47:10|13895.98|13775.98|13896.47|13776.47|13896.47|13776.47|13895.86|13775.86|10
1646898440000|2022-03-10 07:47:20|13896.36|13776.36|13896.23|13776.23|13897.09|13777.09|13896.23|13776.23|9
1646898450000|2022-03-10 07:47:30|13896.34|13776.34|13897.28|13777.28|13897.28|13777.28|13895.97|13775.97|9
1646898460000|2022-03-10 07:47:40|13897.15|13777.15|13897.18|13777.18|13897.36|13777.36|13896.82|13776.82|10
1646898470000|2022-03-10 07:47:50|13897.02|13777.02|13895.95|13775.95|13897.06|13777.06|13895.95|13775.95|10
1646898480000|2022-03-10 07:48:00|13895.88|13775.88|13891.57|13771.57|13896|13776|13891.57|13771.57|10
1646898490000|2022-03-10 07:48:10|13891.62|13771.62|13890.24|13770.24|13891.62|13771.62|13890.24|13770.24|10
1646898500000|2022-03-10 07:48:20|13890.31|13770.31|13889.65|13769.65|13890.48|13770.48|13889.28|13769.28|10
1646898510000|2022-03-10 07:48:30|13889.74|13769.74|13892.39|13772.39|13892.39|13772.39|13889.19|13769.19|10
1646898520000|2022-03-10 07:48:40|13892.54|13772.54|13893.82|13773.82|13893.82|13773.82|13892.54|13772.54|10
1646898530000|2022-03-10 07:48:50|13893.78|13773.78|13894.16|13774.16|13894.16|13774.16|13893.6|13773.6|9
1646898540000|2022-03-10 07:49:00|13894.52|13774.52|13895.51|13775.51|13895.59|13775.59|13894.3|13774.3|10
1646898550000|2022-03-10 07:49:10|13896.6|13776.6|13897.12|13777.12|13897.12|13777.12|13896.6|13776.6|10
1646898560000|2022-03-10 07:49:20|13897.68|13777.68|13898.69|13778.69|13898.69|13778.69|13897.64|13777.64|10
1646898570000|2022-03-10 07:49:30|13898.68|13778.68|13898.72|13778.72|13898.72|13778.72|13898.09|13778.09|8
1646898580000|2022-03-10 07:49:40|13898.45|13778.45|13898.6|13778.6|13898.6|13778.6|13898.25|13778.25|9
1646898590000|2022-03-10 07:49:50|13898.66|13778.66|13899.98|13779.98|13899.98|13779.98|13898.66|13778.66|10
1646898600000|2022-03-10 07:50:00|13900.1|13780.1|13901.38|13781.38|13901.38|13781.38|13900.1|13780.1|9
1646898610000|2022-03-10 07:50:10|13901.27|13781.27|13900.55|13780.55|13901.36|13781.36|13900.14|13780.14|10
1646898620000|2022-03-10 07:50:20|13900.75|13780.75|13899.12|13779.12|13900.75|13780.75|13899.12|13779.12|9
1646898630000|2022-03-10 07:50:30|13899.45|13779.45|13898.93|13778.93|13899.59|13779.59|13898.93|13778.93|10
1646898640000|2022-03-10 07:50:40|13898.8|13778.8|13898.34|13778.34|13898.8|13778.8|13898.15|13778.15|9
1646898650000|2022-03-10 07:50:50|13898.29|13778.29|13897.86|13777.86|13898.71|13778.71|13897.68|13777.68|9
1646898660000|2022-03-10 07:51:00|13897.54|13777.54|13897.1|13777.1|13897.54|13777.54|13896.75|13776.75|10
1646898670000|2022-03-10 07:51:10|13897.16|13777.16|13896.32|13776.32|13897.16|13777.16|13896.32|13776.32|10
1646898680000|2022-03-10 07:51:20|13896.27|13776.27|13896.42|13776.42|13896.73|13776.73|13896.01|13776.01|10
1646898690000|2022-03-10 07:51:30|13896.41|13776.41|13896.86|13776.86|13897.17|13777.17|13896.41|13776.41|9
1646898700000|2022-03-10 07:51:40|13896.45|13776.45|13894.71|13774.71|13896.45|13776.45|13894.63|13774.63|9
1646898710000|2022-03-10 07:51:50|13894.91|13774.91|13894.82|13774.82|13895.37|13775.37|13894.36|13774.36|10
1646898720000|2022-03-10 07:52:00|13894.65|13774.65|13895.02|13775.02|13895.02|13775.02|13894.25|13774.25|9
1646898730000|2022-03-10 07:52:10|13894.97|13774.97|13895.12|13775.12|13895.98|13775.98|13894.97|13774.97|7
1646898740000|2022-03-10 07:52:20|13894.49|13774.49|13894.73|13774.73|13895.27|13775.27|13894.49|13774.49|8
1646898750000|2022-03-10 07:52:30|13894.61|13774.61|13894.37|13774.37|13895.03|13775.03|13894.03|13774.03|9
1646898760000|2022-03-10 07:52:40|13894.49|13774.49|13894.1|13774.1|13894.74|13774.74|13893.86|13773.86|8
1646898770000|2022-03-10 07:52:50|13894.23|13774.23|13894.19|13774.19|13894.74|13774.74|13894.07|13774.07|8
1646898780000|2022-03-10 07:53:00|13893.86|13773.86|13893.64|13773.64|13894.46|13774.46|13893.64|13773.64|10
1646898790000|2022-03-10 07:53:10|13893.96|13773.96|13893.9|13773.9|13894.37|13774.37|13893.54|13773.54|10
1646898800000|2022-03-10 07:53:20|13893.77|13773.77|13894.31|13774.31|13894.37|13774.37|13893.53|13773.53|7
1646898810000|2022-03-10 07:53:30|13894.05|13774.05|13894.77|13774.77|13895.45|13775.45|13894.01|13774.01|10
1646898820000|2022-03-10 07:53:40|13894.94|13774.94|13894.82|13774.82|13895.25|13775.25|13893.8|13773.8|9
1646898830000|2022-03-10 07:53:50|13895.05|13775.05|13893.23|13773.23|13895.05|13775.05|13893.23|13773.23|8
1646898840000|2022-03-10 07:54:00|13893.02|13773.02|13891.27|13771.27|13893.02|13773.02|13891.12|13771.12|8
1646898850000|2022-03-10 07:54:10|13892.01|13772.01|13892.2|13772.2|13892.74|13772.74|13892.01|13772.01|8
1646898860000|2022-03-10 07:54:20|13892.13|13772.13|13891.61|13771.61|13892.18|13772.18|13891.61|13771.61|9
1646898870000|2022-03-10 07:54:30|13891.66|13771.66|13892|13772|13892|13772|13891.08|13771.08|9
1646898880000|2022-03-10 07:54:40|13892.19|13772.19|13892.23|13772.23|13892.51|13772.51|13892.19|13772.19|6
1646898890000|2022-03-10 07:54:50|13892.22|13772.22|13891.89|13771.89|13892.22|13772.22|13891.84|13771.84|7
1646898900000|2022-03-10 07:55:00|13891.98|13771.98|13892.83|13772.83|13892.83|13772.83|13891.98|13771.98|10
1646898910000|2022-03-10 07:55:10|13892.69|13772.69|13891.76|13771.76|13892.79|13772.79|13891.58|13771.58|9
1646898920000|2022-03-10 07:55:20|13891.68|13771.68|13893.06|13773.06|13893.06|13773.06|13891.62|13771.62|8
1646898930000|2022-03-10 07:55:30|13893.11|13773.11|13892.69|13772.69|13893.18|13773.18|13892.63|13772.63|7
1646898940000|2022-03-10 07:55:40|13892.68|13772.68|13892.24|13772.24|13892.8|13772.8|13892.24|13772.24|9
1646898950000|2022-03-10 07:55:50|13890.31|13770.31|13888.62|13768.62|13890.75|13770.75|13888.62|13768.62|9
1646898960000|2022-03-10 07:56:00|13888.88|13768.88|13888.27|13768.27|13889.05|13769.05|13888.19|13768.19|10
1646898970000|2022-03-10 07:56:10|13888.2|13768.2|13887.49|13767.49|13888.24|13768.24|13887.49|13767.49|7
1646898980000|2022-03-10 07:56:20|13887.55|13767.55|13885.97|13765.97|13887.57|13767.57|13885.97|13765.97|10
1646898990000|2022-03-10 07:56:30|13886.01|13766.01|13885.75|13765.75|13886.2|13766.2|13885.75|13765.75|10
1646899000000|2022-03-10 07:56:40|13885.83|13765.83|13884.66|13764.66|13886.35|13766.35|13884.27|13764.27|10
1646899010000|2022-03-10 07:56:50|13884.14|13764.14|13879.57|13759.57|13884.14|13764.14|13879.57|13759.57|10
1646899020000|2022-03-10 07:57:00|13878.2|13758.2|13875.07|13755.07|13878.2|13758.2|13875.07|13755.07|10
1646899030000|2022-03-10 07:57:10|13877.08|13757.08|13877.15|13757.15|13877.52|13757.52|13876.34|13756.34|9
1646899040000|2022-03-10 07:57:20|13877.19|13757.19|13877.62|13757.62|13877.68|13757.68|13877.11|13757.11|9
1646899050000|2022-03-10 07:57:30|13877.53|13757.53|13876.93|13756.93|13877.53|13757.53|13876.93|13756.93|9
1646899060000|2022-03-10 07:57:40|13877.27|13757.27|13876.99|13756.99|13877.62|13757.62|13876.94|13756.94|9
1646899070000|2022-03-10 07:57:50|13876.55|13756.55|13874.65|13754.65|13876.57|13756.57|13874.65|13754.65|9
1646899080000|2022-03-10 07:58:00|13874.67|13754.67|13874.14|13754.14|13874.8|13754.8|13874.14|13754.14|9
1646899090000|2022-03-10 07:58:10|13873.8|13753.8|13872.48|13752.48|13873.8|13753.8|13872.48|13752.48|10
1646899100000|2022-03-10 07:58:20|13872.47|13752.47|13870.37|13750.37|13872.47|13752.47|13870.37|13750.37|9
1646899110000|2022-03-10 07:58:30|13869.74|13749.74|13866.87|13746.87|13869.74|13749.74|13866.87|13746.87|10
1646899120000|2022-03-10 07:58:40|13866.69|13746.69|13863.06|13743.06|13866.69|13746.69|13863.06|13743.06|9
1646899130000|2022-03-10 07:58:50|13863.1|13743.1|13862.75|13742.75|13863.21|13743.21|13862.75|13742.75|7
1646899140000|2022-03-10 07:59:00|13862.83|13742.83|13864.58|13744.58|13864.58|13744.58|13862.83|13742.83|9
1646899150000|2022-03-10 07:59:10|13864.74|13744.74|13865.39|13745.39|13865.39|13745.39|13864.5|13744.5|10
1646899160000|2022-03-10 07:59:20|13865.4|13745.4|13865.87|13745.87|13866.14|13746.14|13865.4|13745.4|10
1646899170000|2022-03-10 07:59:30|13865.86|13745.86|13866.75|13746.75|13866.82|13746.82|13865.86|13745.86|7
1646899180000|2022-03-10 07:59:40|13866.74|13746.74|13866.96|13746.96|13866.97|13746.97|13866.67|13746.67|10
1646899190000|2022-03-10 07:59:50|13867.06|13747.06|13868.6|13748.6|13868.6|13748.6|13867.06|13747.06|10
1646899200000|2022-03-10 08:00:00|13868.58|13748.58|13869.83|13749.83|13869.83|13749.83|13868.58|13748.58|10
1646899210000|2022-03-10 08:00:10|13869.73|13749.73|13869.11|13749.11|13869.73|13749.73|13869.09|13749.09|10
1646899220000|2022-03-10 08:00:20|13869.17|13749.17|13868.54|13748.54|13869.84|13749.84|13868.54|13748.54|10
1646899230000|2022-03-10 08:00:30|13868.74|13748.74|13868.15|13748.15|13869.36|13749.36|13868.15|13748.15|10
1646899240000|2022-03-10 08:00:40|13867.87|13747.87|13866.85|13746.85|13867.87|13747.87|13866.84|13746.84|10
1646899250000|2022-03-10 08:00:50|13867.1|13747.1|13866.43|13746.43|13867.1|13747.1|13866.43|13746.43|9
1646899260000|2022-03-10 08:01:00|13866.41|13746.41|13867.02|13747.02|13867.1|13747.1|13866.41|13746.41|8
1646899270000|2022-03-10 08:01:10|13867.43|13747.43|13870.2|13750.2|13870.2|13750.2|13867.43|13747.43|10
1646899280000|2022-03-10 08:01:20|13870.3|13750.3|13871.73|13751.73|13871.77|13751.77|13869.41|13749.41|10
1646899290000|2022-03-10 08:01:30|13871.68|13751.68|13872.64|13752.64|13872.64|13752.64|13871.68|13751.68|10
1646899300000|2022-03-10 08:01:40|13872.57|13752.57|13870.97|13750.97|13872.71|13752.71|13870.97|13750.97|9
1646899310000|2022-03-10 08:01:50|13870.84|13750.84|13867.32|13747.32|13870.84|13750.84|13867.32|13747.32|10
1646899320000|2022-03-10 08:02:00|13866.21|13746.21|13858.93|13738.93|13866.21|13746.21|13858.93|13738.93|10
1646899330000|2022-03-10 08:02:10|13858.52|13738.52|13853.96|13733.96|13858.52|13738.52|13853.96|13733.96|10
1646899340000|2022-03-10 08:02:20|13853.86|13733.86|13849.84|13729.84|13853.86|13733.86|13849.84|13729.84|10
1646899350000|2022-03-10 08:02:30|13849.4|13729.4|13848.48|13728.48|13849.4|13729.4|13848.48|13728.48|10
1646899360000|2022-03-10 08:02:40|13848.58|13728.58|13847.15|13727.15|13849.06|13729.06|13847.15|13727.15|10
1646899370000|2022-03-10 08:02:50|13846.43|13726.43|13845.44|13725.44|13846.55|13726.55|13845.44|13725.44|10
1646899380000|2022-03-10 08:03:00|13845.2|13725.2|13842.11|13722.11|13845.2|13725.2|13842.11|13722.11|9
1646899390000|2022-03-10 08:03:10|13841.77|13721.77|13840.37|13720.37|13841.77|13721.77|13839.84|13719.84|10
1646899400000|2022-03-10 08:03:20|13836.89|13716.89|13835.51|13715.51|13837.28|13717.28|13835.33|13715.33|9
1646899410000|2022-03-10 08:03:30|13835.47|13715.47|13836.92|13716.92|13836.92|13716.92|13835.47|13715.47|9
1646899420000|2022-03-10 08:03:40|13837.32|13717.32|13839.62|13719.62|13839.62|13719.62|13837.32|13717.32|9
1646899430000|2022-03-10 08:03:50|13840.02|13720.02|13842.49|13722.49|13842.49|13722.49|13840.02|13720.02|10
1646899440000|2022-03-10 08:04:00|13842.55|13722.55|13841.93|13721.93|13843.1|13723.1|13841.93|13721.93|10
1646899450000|2022-03-10 08:04:10|13843.19|13723.19|13842.62|13722.62|13843.19|13723.19|13841.79|13721.79|9
1646899460000|2022-03-10 08:04:20|13842.81|13722.81|13843.05|13723.05|13843.05|13723.05|13842.79|13722.79|7
1646899470000|2022-03-10 08:04:30|13843.01|13723.01|13845.23|13725.23|13845.23|13725.23|13842.73|13722.73|9
1646899480000|2022-03-10 08:04:40|13845.28|13725.28|13847.73|13727.73|13848.04|13728.04|13845.28|13725.28|10
1646899490000|2022-03-10 08:04:50|13848.56|13728.56|13850.49|13730.49|13850.49|13730.49|13848.56|13728.56|8
1646899500000|2022-03-10 08:05:00|13851.09|13731.09|13852.9|13732.9|13852.9|13732.9|13851.09|13731.09|10
1646899510000|2022-03-10 08:05:10|13852.55|13732.55|13852.5|13732.5|13852.55|13732.55|13851.6|13731.6|10
1646899520000|2022-03-10 08:05:20|13852.51|13732.51|13854.2|13734.2|13854.2|13734.2|13852.44|13732.44|9
1646899530000|2022-03-10 08:05:30|13854.28|13734.28|13855.5|13735.5|13855.7|13735.7|13854.28|13734.28|10
1646899540000|2022-03-10 08:05:40|13855.75|13735.75|13856.71|13736.71|13856.71|13736.71|13855.36|13735.36|10
1646899550000|2022-03-10 08:05:50|13856.43|13736.43|13856.04|13736.04|13856.43|13736.43|13854.32|13734.32|10
1646899560000|2022-03-10 08:06:00|13856.14|13736.14|13857.81|13737.81|13858.35|13738.35|13856.14|13736.14|10
1646899570000|2022-03-10 08:06:10|13856.84|13736.84|13856.25|13736.25|13856.84|13736.84|13856|13736|10
1646899580000|2022-03-10 08:06:20|13856.29|13736.29|13855.7|13735.7|13856.47|13736.47|13855.49|13735.49|8
1646899590000|2022-03-10 08:06:30|13854.97|13734.97|13855.16|13735.16|13855.93|13735.93|13854.7|13734.7|10
1646899600000|2022-03-10 08:06:40|13854.1|13734.1|13851.77|13731.77|13854.1|13734.1|13851.07|13731.07|10
1646899610000|2022-03-10 08:06:50|13851.24|13731.24|13851.41|13731.41|13851.41|13731.41|13850.77|13730.77|10
1646899620000|2022-03-10 08:07:00|13851.31|13731.31|13851.45|13731.45|13851.89|13731.89|13851.31|13731.31|10
1646899630000|2022-03-10 08:07:10|13851.47|13731.47|13851.78|13731.78|13851.78|13731.78|13850.9|13730.9|10
1646899640000|2022-03-10 08:07:20|13851.8|13731.8|13851.66|13731.66|13851.8|13731.8|13851.12|13731.12|10
1646899650000|2022-03-10 08:07:30|13851.89|13731.89|13849.74|13729.74|13851.89|13731.89|13849.38|13729.38|9
1646899660000|2022-03-10 08:07:40|13849.67|13729.67|13848.82|13728.82|13849.67|13729.67|13848.82|13728.82|10
1646899670000|2022-03-10 08:07:50|13848.62|13728.62|13849.29|13729.29|13849.29|13729.29|13848.19|13728.19|9
1646899680000|2022-03-10 08:08:00|13849.53|13729.53|13849.23|13729.23|13849.88|13729.88|13849.23|13729.23|10
1646899690000|2022-03-10 08:08:10|13848.83|13728.83|13849.45|13729.45|13849.45|13729.45|13848.39|13728.39|10
1646899700000|2022-03-10 08:08:20|13849.71|13729.71|13850.17|13730.17|13850.41|13730.41|13849.71|13729.71|8
1646899710000|2022-03-10 08:08:30|13849.36|13729.36|13847.19|13727.19|13849.36|13729.36|13847.19|13727.19|8
1646899720000|2022-03-10 08:08:40|13847.25|13727.25|13844.34|13724.34|13847.25|13727.25|13844.34|13724.34|10
1646899730000|2022-03-10 08:08:50|13844.35|13724.35|13842.98|13722.98|13844.35|13724.35|13842.38|13722.38|10
1646899740000|2022-03-10 08:09:00|13842.74|13722.74|13842.77|13722.77|13842.83|13722.83|13842.29|13722.29|10
1646899750000|2022-03-10 08:09:10|13842.01|13722.01|13838.18|13718.18|13842.01|13722.01|13838.18|13718.18|9
1646899760000|2022-03-10 08:09:20|13837.2|13717.2|13829.68|13709.68|13837.2|13717.2|13829.68|13709.68|9
1646899770000|2022-03-10 08:09:30|13829.16|13709.16|13826.53|13706.53|13829.16|13709.16|13826.03|13706.03|9
1646899780000|2022-03-10 08:09:40|13826.48|13706.48|13823.28|13703.28|13827.39|13707.39|13823.28|13703.28|10
1646899790000|2022-03-10 08:09:50|13822.17|13702.17|13822.76|13702.76|13822.89|13702.89|13822.1|13702.1|10
1646899800000|2022-03-10 08:10:00|13822.91|13702.91|13823.12|13703.12|13823.64|13703.64|13822.91|13702.91|10
1646899810000|2022-03-10 08:10:10|13823.1|13703.1|13822.05|13702.05|13823.1|13703.1|13821.07|13701.07|10
1646899820000|2022-03-10 08:10:20|13823.15|13703.15|13822.47|13702.47|13823.16|13703.16|13822.41|13702.41|9
1646899830000|2022-03-10 08:10:30|13822.4|13702.4|13822.29|13702.29|13824.08|13704.08|13821.61|13701.61|10
1646899840000|2022-03-10 08:10:40|13822.63|13702.63|13814.59|13694.59|13822.63|13702.63|13813.99|13693.99|10
1646899850000|2022-03-10 08:10:50|13813.87|13693.87|13812.94|13692.94|13813.87|13693.87|13812.4|13692.4|10
1646899860000|2022-03-10 08:11:00|13812.9|13692.9|13813.23|13693.23|13813.51|13693.51|13812.89|13692.89|10
1646899870000|2022-03-10 08:11:10|13813.29|13693.29|13812.52|13692.52|13813.7|13693.7|13812.52|13692.52|10
1646899880000|2022-03-10 08:11:20|13812.53|13692.53|13811.01|13691.01|13812.53|13692.53|13810.46|13690.46|9
1646899890000|2022-03-10 08:11:30|13810.72|13690.72|13811.17|13691.17|13811.85|13691.85|13810.59|13690.59|10
1646899900000|2022-03-10 08:11:40|13811.95|13691.95|13812.88|13692.88|13813.25|13693.25|13811.95|13691.95|9
1646899910000|2022-03-10 08:11:50|13812.84|13692.84|13812.08|13692.08|13812.84|13692.84|13810.31|13690.31|10
1646899920000|2022-03-10 08:12:00|13812.91|13692.91|13814.12|13694.12|13814.56|13694.56|13812.91|13692.91|10
1646899930000|2022-03-10 08:12:10|13814.38|13694.38|13814.14|13694.14|13814.84|13694.84|13814.14|13694.14|10
1646899940000|2022-03-10 08:12:20|13814.05|13694.05|13814.03|13694.03|13814.53|13694.53|13813.96|13693.96|9
1646899950000|2022-03-10 08:12:30|13814.06|13694.06|13814.94|13694.94|13815.27|13695.27|13814.06|13694.06|8
1646899960000|2022-03-10 08:12:40|13815.01|13695.01|13814.56|13694.56|13815.51|13695.51|13814.56|13694.56|9
1646899970000|2022-03-10 08:12:50|13814.35|13694.35|13813.48|13693.48|13814.35|13694.35|13813.14|13693.14|8
1646899980000|2022-03-10 08:13:00|13813.84|13693.84|13813.04|13693.04|13814.33|13694.33|13813.03|13693.03|8
1646899990000|2022-03-10 08:13:10|13813.13|13693.13|13812.37|13692.37|13813.19|13693.19|13812.33|13692.33|10
1646900000000|2022-03-10 08:13:20|13812.46|13692.46|13810.9|13690.9|13812.46|13692.46|13810.9|13690.9|10
1646900010000|2022-03-10 08:13:30|13810.82|13690.82|13806.82|13686.82|13810.82|13690.82|13806.82|13686.82|10
1646900020000|2022-03-10 08:13:40|13806.89|13686.89|13801.03|13681.03|13806.96|13686.96|13800.99|13680.99|10
1646900030000|2022-03-10 08:13:50|13800.58|13680.58|13800.44|13680.44|13800.88|13680.88|13800.16|13680.16|10
1646900040000|2022-03-10 08:14:00|13800.09|13680.09|13801.4|13681.4|13801.4|13681.4|13800.09|13680.09|9
1646900050000|2022-03-10 08:14:10|13800.99|13680.99|13804.16|13684.16|13804.16|13684.16|13800.99|13680.99|10
1646900060000|2022-03-10 08:14:20|13804.94|13684.94|13802.89|13682.89|13805.2|13685.2|13802.89|13682.89|9
1646900070000|2022-03-10 08:14:30|13802.83|13682.83|13800.76|13680.76|13802.83|13682.83|13800.76|13680.76|9
1646900080000|2022-03-10 08:14:40|13800.46|13680.46|13792.88|13672.88|13800.46|13680.46|13792.88|13672.88|10
1646900090000|2022-03-10 08:14:50|13792.43|13672.43|13790.01|13670.01|13792.43|13672.43|13790.01|13670.01|10
1646900100000|2022-03-10 08:15:00|13790.02|13670.02|13789.73|13669.73|13790.02|13670.02|13789.18|13669.18|10
1646900110000|2022-03-10 08:15:10|13789.55|13669.55|13788.74|13668.74|13789.61|13669.61|13788.74|13668.74|10
1646900120000|2022-03-10 08:15:20|13788.64|13668.64|13792.81|13672.81|13792.81|13672.81|13788.51|13668.51|9
1646900130000|2022-03-10 08:15:30|13792.94|13672.94|13793.85|13673.85|13794.63|13674.63|13792.94|13672.94|10
1646900140000|2022-03-10 08:15:40|13793.71|13673.71|13794.96|13674.96|13794.96|13674.96|13792.86|13672.86|10
1646900150000|2022-03-10 08:15:50|13795.14|13675.14|13795.29|13675.29|13795.72|13675.72|13794.71|13674.71|10
1646900160000|2022-03-10 08:16:00|13795.23|13675.23|13793.39|13673.39|13795.5|13675.5|13793.39|13673.39|10
1646900170000|2022-03-10 08:16:10|13796.21|13676.21|13799.8|13679.8|13800|13680|13796.21|13676.21|10
1646900180000|2022-03-10 08:16:20|13800.24|13680.24|13799.43|13679.43|13801.42|13681.42|13799.43|13679.43|9
1646900190000|2022-03-10 08:16:30|13798.53|13678.53|13797.52|13677.52|13798.53|13678.53|13797.43|13677.43|10
1646900200000|2022-03-10 08:16:40|13797.74|13677.74|13797.26|13677.26|13797.94|13677.94|13797.26|13677.26|10
1646900210000|2022-03-10 08:16:50|13797.24|13677.24|13796.54|13676.54|13797.33|13677.33|13796.43|13676.43|9
1646900220000|2022-03-10 08:17:00|13796.42|13676.42|13795.75|13675.75|13796.86|13676.86|13795.66|13675.66|9
1646900230000|2022-03-10 08:17:10|13795.35|13675.35|13791.78|13671.78|13795.35|13675.35|13791.78|13671.78|10
1646900240000|2022-03-10 08:17:20|13791.58|13671.58|13790.28|13670.28|13791.67|13671.67|13790.28|13670.28|8
1646900250000|2022-03-10 08:17:30|13790.22|13670.22|13784.92|13664.92|13790.22|13670.22|13783.79|13663.79|10
1646900260000|2022-03-10 08:17:40|13785.79|13665.79|13771.29|13651.29|13785.79|13665.79|13771.29|13651.29|10
1646900270000|2022-03-10 08:17:50|13771.41|13651.41|13768.17|13648.17|13771.9|13651.9|13768.17|13648.17|10
1646900280000|2022-03-10 08:18:00|13767.88|13647.88|13767.3|13647.3|13767.88|13647.88|13765.3|13645.3|10
1646900290000|2022-03-10 08:18:10|13766.84|13646.84|13769.31|13649.31|13770.25|13650.25|13766.8|13646.8|9
1646900300000|2022-03-10 08:18:20|13770.04|13650.04|13771.75|13651.75|13771.75|13651.75|13769.71|13649.71|10
1646900310000|2022-03-10 08:18:30|13774.53|13654.53|13780.18|13660.18|13780.18|13660.18|13774.53|13654.53|10
1646900320000|2022-03-10 08:18:40|13780.07|13660.07|13782.03|13662.03|13782.03|13662.03|13780.07|13660.07|5
1646900330000|2022-03-10 08:18:50|13782.07|13662.07|13781.74|13661.74|13782.63|13662.63|13781.74|13661.74|9
1646900340000|2022-03-10 08:19:00|13781.9|13661.9|13782.17|13662.17|13782.24|13662.24|13781.72|13661.72|9
1646900350000|2022-03-10 08:19:10|13781.98|13661.98|13779.44|13659.44|13781.98|13661.98|13779.44|13659.44|10
1646900360000|2022-03-10 08:19:20|13779.39|13659.39|13778.68|13658.68|13779.39|13659.39|13778.35|13658.35|10
1646900370000|2022-03-10 08:19:30|13778.13|13658.13|13780.65|13660.65|13780.65|13660.65|13777.98|13657.98|10
1646900380000|2022-03-10 08:19:40|13780.49|13660.49|13781.66|13661.66|13781.66|13661.66|13780.45|13660.45|9
1646900390000|2022-03-10 08:19:50|13781.54|13661.54|13781.45|13661.45|13781.91|13661.91|13781.35|13661.35|9
1646900400000|2022-03-10 08:20:00|13781.43|13661.43|13782.94|13662.94|13782.99|13662.99|13781.05|13661.05|10
1646900410000|2022-03-10 08:20:10|13782.93|13662.93|13784.92|13664.92|13784.92|13664.92|13782.93|13662.93|10
1646900420000|2022-03-10 08:20:20|13784.97|13664.97|13791.06|13671.06|13791.06|13671.06|13784.97|13664.97|10
1646900430000|2022-03-10 08:20:30|13791.11|13671.11|13796.92|13676.92|13796.92|13676.92|13791.11|13671.11|9
1646900440000|2022-03-10 08:20:40|13797.23|13677.23|13797.85|13677.85|13797.85|13677.85|13796.61|13676.61|10
1646900450000|2022-03-10 08:20:50|13797.59|13677.59|13798.03|13678.03|13798.25|13678.25|13797.51|13677.51|9
1646900460000|2022-03-10 08:21:00|13798.81|13678.81|13800.83|13680.83|13800.87|13680.87|13798.81|13678.81|10
1646900470000|2022-03-10 08:21:10|13800.93|13680.93|13800.26|13680.26|13800.93|13680.93|13799.88|13679.88|8
1646900480000|2022-03-10 08:21:20|13801.23|13681.23|13801.29|13681.29|13801.52|13681.52|13801.16|13681.16|8
1646900490000|2022-03-10 08:21:30|13801.33|13681.33|13800.59|13680.59|13801.33|13681.33|13800.05|13680.05|9
1646900500000|2022-03-10 08:21:40|13802.61|13682.61|13800.07|13680.07|13802.61|13682.61|13800.07|13680.07|10
1646900510000|2022-03-10 08:21:50|13799.95|13679.95|13799.72|13679.72|13800|13680|13799.31|13679.31|9
1646900520000|2022-03-10 08:22:00|13799.5|13679.5|13801.08|13681.08|13801.73|13681.73|13798.7|13678.7|9
1646900530000|2022-03-10 08:22:10|13801|13681|13801.54|13681.54|13801.57|13681.57|13800.52|13680.52|10
1646900540000|2022-03-10 08:22:20|13801.57|13681.57|13801.63|13681.63|13801.82|13681.82|13801.24|13681.24|8
1646900550000|2022-03-10 08:22:30|13801.82|13681.82|13802.44|13682.44|13803.07|13683.07|13801.82|13681.82|8
1646900560000|2022-03-10 08:22:40|13802.56|13682.56|13804.7|13684.7|13804.7|13684.7|13802.56|13682.56|8
1646900570000|2022-03-10 08:22:50|13804.95|13684.95|13803.83|13683.83|13805.24|13685.24|13803.83|13683.83|10
1646900580000|2022-03-10 08:23:00|13803.36|13683.36|13799.79|13679.79|13803.36|13683.36|13799.79|13679.79|10
1646900590000|2022-03-10 08:23:10|13799.38|13679.38|13800.3|13680.3|13800.3|13680.3|13798.65|13678.65|10
1646900600000|2022-03-10 08:23:20|13800.64|13680.64|13801.69|13681.69|13801.69|13681.69|13800.64|13680.64|8
1646900610000|2022-03-10 08:23:30|13801.79|13681.79|13801.11|13681.11|13802.02|13682.02|13801.08|13681.08|9
1646900620000|2022-03-10 08:23:40|13800.9|13680.9|13800.04|13680.04|13800.98|13680.98|13800.04|13680.04|8
1646900630000|2022-03-10 08:23:50|13799.54|13679.54|13799.04|13679.04|13799.54|13679.54|13798.46|13678.46|10
1646900640000|2022-03-10 08:24:00|13798.52|13678.52|13798.86|13678.86|13798.86|13678.86|13798.19|13678.19|10
1646900650000|2022-03-10 08:24:10|13798.96|13678.96|13794.93|13674.93|13799.07|13679.07|13794.93|13674.93|9
1646900660000|2022-03-10 08:24:20|13791.2|13671.2|13786.5|13666.5|13791.2|13671.2|13786.11|13666.11|10
1646900670000|2022-03-10 08:24:30|13786.54|13666.54|13790.05|13670.05|13790.05|13670.05|13786.17|13666.17|10
1646900680000|2022-03-10 08:24:40|13790.32|13670.32|13791.12|13671.12|13791.14|13671.14|13790.32|13670.32|9
1646900690000|2022-03-10 08:24:50|13791.76|13671.76|13789.11|13669.11|13791.92|13671.92|13789.11|13669.11|9
1646900700000|2022-03-10 08:25:00|13789.06|13669.06|13786.12|13666.12|13789.52|13669.52|13786.12|13666.12|10
1646900710000|2022-03-10 08:25:10|13786.65|13666.65|13782.43|13662.43|13786.65|13666.65|13782.11|13662.11|10
1646900720000|2022-03-10 08:25:20|13780.97|13660.97|13781.93|13661.93|13783.37|13663.37|13779.93|13659.93|10
1646900730000|2022-03-10 08:25:30|13780.57|13660.57|13779.42|13659.42|13780.57|13660.57|13778.01|13658.01|10
1646900740000|2022-03-10 08:25:40|13779.86|13659.86|13779.16|13659.16|13779.86|13659.86|13778.9|13658.9|10
1646900750000|2022-03-10 08:25:50|13779.03|13659.03|13777.81|13657.81|13779.03|13659.03|13777.81|13657.81|10
1646900760000|2022-03-10 08:26:00|13777.77|13657.77|13777.12|13657.12|13778.16|13658.16|13777.12|13657.12|10
1646900770000|2022-03-10 08:26:10|13776.73|13656.73|13778.58|13658.58|13779.17|13659.17|13776.53|13656.53|9
1646900780000|2022-03-10 08:26:20|13778.67|13658.67|13776.63|13656.63|13779.06|13659.06|13776.63|13656.63|10
1646900790000|2022-03-10 08:26:30|13776.73|13656.73|13767.16|13647.16|13776.73|13656.73|13767.16|13647.16|10
1646900800000|2022-03-10 08:26:40|13766.87|13646.87|13764.83|13644.83|13767.04|13647.04|13764.83|13644.83|10
1646900810000|2022-03-10 08:26:50|13763.71|13643.71|13769.23|13649.23|13769.25|13649.25|13762.58|13642.58|10
1646900820000|2022-03-10 08:27:00|13769.74|13649.74|13772.61|13652.61|13773.6|13653.6|13769.74|13649.74|10
1646900830000|2022-03-10 08:27:10|13772.32|13652.32|13776.94|13656.94|13776.94|13656.94|13772.32|13652.32|10
1646900840000|2022-03-10 08:27:20|13777|13657|13789.31|13669.31|13789.31|13669.31|13777|13657|10
1646900850000|2022-03-10 08:27:30|13789.56|13669.56|13790.66|13670.66|13791.04|13671.04|13788.23|13668.23|10
1646900860000|2022-03-10 08:27:40|13790.42|13670.42|13798.25|13678.25|13798.29|13678.29|13790.42|13670.42|10
1646900870000|2022-03-10 08:27:50|13797.43|13677.43|13804.03|13684.03|13804.03|13684.03|13797.43|13677.43|9
1646900880000|2022-03-10 08:28:00|13804.46|13684.46|13808.44|13688.44|13809.23|13689.23|13804.43|13684.43|10
1646900890000|2022-03-10 08:28:10|13808.6|13688.6|13811.38|13691.38|13812.49|13692.49|13808.6|13688.6|10
1646900900000|2022-03-10 08:28:20|13811.3|13691.3|13813.23|13693.23|13813.33|13693.33|13811.14|13691.14|10
1646900910000|2022-03-10 08:28:30|13813.22|13693.22|13813.11|13693.11|13813.53|13693.53|13812.32|13692.32|10
1646900920000|2022-03-10 08:28:40|13812.94|13692.94|13814.04|13694.04|13814.15|13694.15|13812.89|13692.89|10
1646900930000|2022-03-10 08:28:50|13813.78|13693.78|13813.41|13693.41|13813.78|13693.78|13812.83|13692.83|8
1646900940000|2022-03-10 08:29:00|13813.22|13693.22|13813.59|13693.59|13813.59|13693.59|13813.21|13693.21|10
1646900950000|2022-03-10 08:29:10|13813.51|13693.51|13813.64|13693.64|13814.17|13694.17|13813.51|13693.51|10
1646900960000|2022-03-10 08:29:20|13813.76|13693.76|13814.36|13694.36|13814.45|13694.45|13812.96|13692.96|9
1646900970000|2022-03-10 08:29:30|13814.31|13694.31|13815.94|13695.94|13815.94|13695.94|13814.31|13694.31|10
1646900980000|2022-03-10 08:29:40|13815.96|13695.96|13817.03|13697.03|13817.31|13697.31|13815.96|13695.96|9
1646900990000|2022-03-10 08:29:50|13817.04|13697.04|13815.27|13695.27|13817.04|13697.04|13815.27|13695.27|10
1646901000000|2022-03-10 08:30:00|13815|13695|13814.27|13694.27|13815.37|13695.37|13814.27|13694.27|9
1646901010000|2022-03-10 08:30:10|13814.18|13694.18|13814.55|13694.55|13814.88|13694.88|13814.13|13694.13|9
1646901020000|2022-03-10 08:30:20|13814.64|13694.64|13816.08|13696.08|13816.08|13696.08|13814.64|13694.64|9
1646901030000|2022-03-10 08:30:30|13816.14|13696.14|13816.24|13696.24|13816.8|13696.8|13815.97|13695.97|10
1646901040000|2022-03-10 08:30:40|13816.35|13696.35|13817.81|13697.81|13817.81|13697.81|13816.35|13696.35|9
1646901050000|2022-03-10 08:30:50|13817.78|13697.78|13819.29|13699.29|13819.29|13699.29|13817.78|13697.78|10
1646901060000|2022-03-10 08:31:00|13818.91|13698.91|13820.21|13700.21|13820.45|13700.45|13818.91|13698.91|10
1646901070000|2022-03-10 08:31:10|13820.31|13700.31|13820.58|13700.58|13820.75|13700.75|13820|13700|9
1646901080000|2022-03-10 08:31:20|13820.66|13700.66|13821.75|13701.75|13821.75|13701.75|13820.66|13700.66|8
1646901090000|2022-03-10 08:31:30|13821.9|13701.9|13821.55|13701.55|13821.95|13701.95|13821.32|13701.32|9
1646901100000|2022-03-10 08:31:40|13820.93|13700.93|13821.64|13701.64|13821.64|13701.64|13820.22|13700.22|10
1646901110000|2022-03-10 08:31:50|13821.71|13701.71|13821.45|13701.45|13821.79|13701.79|13821|13701|10
1646901120000|2022-03-10 08:32:00|13821.66|13701.66|13820.24|13700.24|13821.8|13701.8|13820.24|13700.24|10
1646901130000|2022-03-10 08:32:10|13820.2|13700.2|13820.12|13700.12|13820.47|13700.47|13820.12|13700.12|7
1646901140000|2022-03-10 08:32:20|13820.05|13700.05|13819.84|13699.84|13820.17|13700.17|13819.84|13699.84|8
1646901150000|2022-03-10 08:32:30|13819.96|13699.96|13817.84|13697.84|13819.96|13699.96|13817.84|13697.84|10
1646901160000|2022-03-10 08:32:40|13817.54|13697.54|13813.52|13693.52|13817.82|13697.82|13813.52|13693.52|9
1646901170000|2022-03-10 08:32:50|13813.47|13693.47|13810.11|13690.11|13813.47|13693.47|13810.11|13690.11|9
1646901180000|2022-03-10 08:33:00|13810.76|13690.76|13810.4|13690.4|13810.78|13690.78|13810.23|13690.23|10
1646901190000|2022-03-10 08:33:10|13810.02|13690.02|13810.08|13690.08|13810.35|13690.35|13809.96|13689.96|9
1646901200000|2022-03-10 08:33:20|13809.9|13689.9|13807.72|13687.72|13809.9|13689.9|13806.74|13686.74|9
1646901210000|2022-03-10 08:33:30|13807.63|13687.63|13806.16|13686.16|13807.77|13687.77|13806.08|13686.08|9
1646901220000|2022-03-10 08:33:40|13805.77|13685.77|13805.87|13685.87|13805.87|13685.87|13805.15|13685.15|8
1646901230000|2022-03-10 08:33:50|13805.78|13685.78|13804.98|13684.98|13805.78|13685.78|13804.93|13684.93|10
1646901240000|2022-03-10 08:34:00|13804.97|13684.97|13804.4|13684.4|13805.02|13685.02|13804.4|13684.4|8
1646901250000|2022-03-10 08:34:10|13804.26|13684.26|13804.81|13684.81|13804.81|13684.81|13803.71|13683.71|9
1646901260000|2022-03-10 08:34:20|13805.19|13685.19|13806.27|13686.27|13806.27|13686.27|13805.19|13685.19|9
1646901270000|2022-03-10 08:34:30|13806.12|13686.12|13806.39|13686.39|13806.39|13686.39|13805.64|13685.64|9
1646901280000|2022-03-10 08:34:40|13806.25|13686.25|13806.29|13686.29|13806.42|13686.42|13806.18|13686.18|9
1646901290000|2022-03-10 08:34:50|13806.39|13686.39|13806.98|13686.98|13806.98|13686.98|13806.1|13686.1|10
1646901300000|2022-03-10 08:35:00|13806.74|13686.74|13808.37|13688.37|13808.46|13688.46|13806.73|13686.73|10
1646901310000|2022-03-10 08:35:10|13808.62|13688.62|13812.28|13692.28|13812.28|13692.28|13808.08|13688.08|9
1646901320000|2022-03-10 08:35:20|13812.67|13692.67|13812.46|13692.46|13812.88|13692.88|13812.29|13692.29|10
1646901330000|2022-03-10 08:35:30|13812.45|13692.45|13811.19|13691.19|13812.45|13692.45|13811.19|13691.19|8
1646901340000|2022-03-10 08:35:40|13811.53|13691.53|13815.63|13695.63|13815.63|13695.63|13810.36|13690.36|8
1646901350000|2022-03-10 08:35:50|13816.34|13696.34|13818.68|13698.68|13818.68|13698.68|13816.34|13696.34|10
1646901360000|2022-03-10 08:36:00|13819.26|13699.26|13821.01|13701.01|13821.07|13701.07|13819.19|13699.19|10
1646901370000|2022-03-10 08:36:10|13821.12|13701.12|13824.51|13704.51|13824.51|13704.51|13821.12|13701.12|9
1646901380000|2022-03-10 08:36:20|13824.32|13704.32|13823.16|13703.16|13824.85|13704.85|13823.16|13703.16|9
1646901390000|2022-03-10 08:36:30|13823.38|13703.38|13822.83|13702.83|13824.12|13704.12|13822.53|13702.53|10
1646901400000|2022-03-10 08:36:40|13822.54|13702.54|13824.66|13704.66|13824.76|13704.76|13822.42|13702.42|10
1646901410000|2022-03-10 08:36:50|13824.69|13704.69|13825.67|13705.67|13825.79|13705.79|13824.69|13704.69|7
1646901420000|2022-03-10 08:37:00|13825.61|13705.61|13822.52|13702.52|13825.61|13705.61|13822.52|13702.52|10
1646901430000|2022-03-10 08:37:10|13821.97|13701.97|13841.8|13721.8|13841.8|13721.8|13821.97|13701.97|10
1646901440000|2022-03-10 08:37:20|13843.43|13723.43|13846.45|13726.45|13846.62|13726.62|13843.27|13723.27|10
1646901450000|2022-03-10 08:37:30|13846.65|13726.65|13848.42|13728.42|13848.42|13728.42|13846.65|13726.65|7
1646901460000|2022-03-10 08:37:40|13848.77|13728.77|13847.94|13727.94|13848.77|13728.77|13847.1|13727.1|10
1646901470000|2022-03-10 08:37:50|13848.11|13728.11|13850.78|13730.78|13851.46|13731.46|13848.11|13728.11|10
1646901480000|2022-03-10 08:38:00|13850.38|13730.38|13847.59|13727.59|13850.66|13730.66|13847.39|13727.39|10
1646901490000|2022-03-10 08:38:10|13848.4|13728.4|13847.63|13727.63|13848.4|13728.4|13847.08|13727.08|8
1646901500000|2022-03-10 08:38:20|13848.15|13728.15|13849.35|13729.35|13849.35|13729.35|13848|13728|9
1646901510000|2022-03-10 08:38:30|13849.72|13729.72|13851.17|13731.17|13851.17|13731.17|13849.59|13729.59|10
1646901520000|2022-03-10 08:38:40|13850.46|13730.46|13850.75|13730.75|13851.12|13731.12|13850.44|13730.44|9
1646901530000|2022-03-10 08:38:50|13850.98|13730.98|13852.41|13732.41|13852.48|13732.48|13850.97|13730.97|9
1646901540000|2022-03-10 08:39:00|13852.44|13732.44|13851.82|13731.82|13852.72|13732.72|13851.82|13731.82|9
1646901550000|2022-03-10 08:39:10|13851.7|13731.7|13854.13|13734.13|13854.18|13734.18|13851.7|13731.7|10
1646901560000|2022-03-10 08:39:20|13854.23|13734.23|13856.13|13736.13|13856.28|13736.28|13854.05|13734.05|10
1646901570000|2022-03-10 08:39:30|13856.2|13736.2|13858.56|13738.56|13858.56|13738.56|13855.85|13735.85|10
1646901580000|2022-03-10 08:39:40|13858.42|13738.42|13861.24|13741.24|13861.24|13741.24|13858.42|13738.42|10
1646901590000|2022-03-10 08:39:50|13861.03|13741.03|13863.35|13743.35|13863.66|13743.66|13861.03|13741.03|10
1646901600000|2022-03-10 08:40:00|13863.41|13743.41|13864.43|13744.43|13864.43|13744.43|13863.12|13743.12|10
1646901610000|2022-03-10 08:40:10|13864.32|13744.32|13866.92|13746.92|13866.92|13746.92|13864.32|13744.32|9
1646901620000|2022-03-10 08:40:20|13867|13747|13869.72|13749.72|13869.87|13749.87|13866.97|13746.97|9
1646901630000|2022-03-10 08:40:30|13869.94|13749.94|13871.93|13751.93|13872.14|13752.14|13869.94|13749.94|10
1646901640000|2022-03-10 08:40:40|13872.39|13752.39|13874.09|13754.09|13874.09|13754.09|13872.18|13752.18|10
1646901650000|2022-03-10 08:40:50|13873.82|13753.82|13873.89|13753.89|13874.21|13754.21|13873.82|13753.82|10
1646901660000|2022-03-10 08:41:00|13873.93|13753.93|13875.29|13755.29|13875.29|13755.29|13873.46|13753.46|8
1646901670000|2022-03-10 08:41:10|13875.56|13755.56|13876.21|13756.21|13876.21|13756.21|13875.12|13755.12|9
1646901680000|2022-03-10 08:41:20|13876.14|13756.14|13875.97|13755.97|13876.43|13756.43|13875.84|13755.84|9
1646901690000|2022-03-10 08:41:30|13876.08|13756.08|13874.75|13754.75|13876.08|13756.08|13874.75|13754.75|9
1646901700000|2022-03-10 08:41:40|13874.37|13754.37|13871.73|13751.73|13874.37|13754.37|13871.73|13751.73|10
1646901710000|2022-03-10 08:41:50|13871.32|13751.32|13870.16|13750.16|13871.52|13751.52|13870.16|13750.16|10
1646901720000|2022-03-10 08:42:00|13870.25|13750.25|13870.74|13750.74|13871.83|13751.83|13869.72|13749.72|10
1646901730000|2022-03-10 08:42:10|13868.44|13748.44|13866.13|13746.13|13868.44|13748.44|13866.13|13746.13|9
1646901740000|2022-03-10 08:42:20|13866.16|13746.16|13865.93|13745.93|13866.34|13746.34|13865.64|13745.64|8
1646901750000|2022-03-10 08:42:30|13867.41|13747.41|13867.03|13747.03|13867.82|13747.82|13866.83|13746.83|10
1646901760000|2022-03-10 08:42:40|13867.83|13747.83|13866.95|13746.95|13867.83|13747.83|13866.9|13746.9|9
1646901770000|2022-03-10 08:42:50|13867.37|13747.37|13867.82|13747.82|13867.82|13747.82|13867.37|13747.37|9
1646901780000|2022-03-10 08:43:00|13867.87|13747.87|13867.18|13747.18|13868|13748|13867.15|13747.15|7
1646901790000|2022-03-10 08:43:10|13866.76|13746.76|13867.53|13747.53|13867.6|13747.6|13866.55|13746.55|9
1646901800000|2022-03-10 08:43:20|13867.13|13747.13|13866.75|13746.75|13867.13|13747.13|13866.04|13746.04|9
1646901810000|2022-03-10 08:43:30|13866.64|13746.64|13866.87|13746.87|13867.12|13747.12|13866.64|13746.64|7
1646901820000|2022-03-10 08:43:40|13866.9|13746.9|13866.44|13746.44|13867.14|13747.14|13866.33|13746.33|6
1646901830000|2022-03-10 08:43:50|13866.45|13746.45|13867.13|13747.13|13867.13|13747.13|13866.14|13746.14|10
1646901840000|2022-03-10 08:44:00|13867.37|13747.37|13869.08|13749.08|13869.39|13749.39|13867.24|13747.24|10
1646901850000|2022-03-10 08:44:10|13868.81|13748.81|13869.86|13749.86|13869.86|13749.86|13868.33|13748.33|10
1646901860000|2022-03-10 08:44:20|13869.87|13749.87|13869.59|13749.59|13870.05|13750.05|13869.59|13749.59|9
1646901870000|2022-03-10 08:44:30|13869.46|13749.46|13868.43|13748.43|13869.46|13749.46|13868.42|13748.42|10
1646901880000|2022-03-10 08:44:40|13868.51|13748.51|13870.04|13750.04|13870.04|13750.04|13868.01|13748.01|10
1646901890000|2022-03-10 08:44:50|13870.25|13750.25|13870.3|13750.3|13870.99|13750.99|13869.82|13749.82|10
1646901900000|2022-03-10 08:45:00|13870.6|13750.6|13870.44|13750.44|13870.64|13750.64|13870.12|13750.12|8
1646901910000|2022-03-10 08:45:10|13868.8|13748.8|13867.89|13747.89|13869.17|13749.17|13867.89|13747.89|10
1646901920000|2022-03-10 08:45:20|13867.93|13747.93|13867.45|13747.45|13868.1|13748.1|13867.45|13747.45|9
1646901930000|2022-03-10 08:45:30|13867.02|13747.02|13865.18|13745.18|13867.02|13747.02|13865.18|13745.18|10
1646901940000|2022-03-10 08:45:40|13865.06|13745.06|13864.73|13744.73|13865.06|13745.06|13863.88|13743.88|10
1646901950000|2022-03-10 08:45:50|13864.62|13744.62|13864.69|13744.69|13864.76|13744.76|13864.33|13744.33|10
1646901960000|2022-03-10 08:46:00|13864.73|13744.73|13861.62|13741.62|13864.73|13744.73|13861.62|13741.62|9
1646901970000|2022-03-10 08:46:10|13861.97|13741.97|13860.42|13740.42|13861.97|13741.97|13860.42|13740.42|10
1646901980000|2022-03-10 08:46:20|13860.75|13740.75|13860.23|13740.23|13861.02|13741.02|13860.21|13740.21|10
1646901990000|2022-03-10 08:46:30|13860.29|13740.29|13858.09|13738.09|13860.4|13740.4|13858.09|13738.09|8
1646902000000|2022-03-10 08:46:40|13858.04|13738.04|13856.4|13736.4|13858.04|13738.04|13856.4|13736.4|9
1646902010000|2022-03-10 08:46:50|13856.64|13736.64|13857.03|13737.03|13857.1|13737.1|13856.42|13736.42|9
1646902020000|2022-03-10 08:47:00|13857.13|13737.13|13858|13738|13858|13738|13856.69|13736.69|9
1646902030000|2022-03-10 08:47:10|13858.53|13738.53|13857.04|13737.04|13858.56|13738.56|13857.04|13737.04|8
1646902040000|2022-03-10 08:47:20|13856.94|13736.94|13857.32|13737.32|13858.27|13738.27|13856.94|13736.94|10
1646902050000|2022-03-10 08:47:30|13857.34|13737.34|13857.37|13737.37|13858.19|13738.19|13857.26|13737.26|10
1646902060000|2022-03-10 08:47:40|13857.41|13737.41|13856.89|13736.89|13858.01|13738.01|13856.89|13736.89|9
1646902070000|2022-03-10 08:47:50|13856.74|13736.74|13857.03|13737.03|13857.24|13737.24|13856.3|13736.3|9
1646902080000|2022-03-10 08:48:00|13857|13737|13855.88|13735.88|13857.08|13737.08|13855.59|13735.59|10
1646902090000|2022-03-10 08:48:10|13855.89|13735.89|13857.89|13737.89|13858|13738|13855.89|13735.89|8
1646902100000|2022-03-10 08:48:20|13858.21|13738.21|13861.58|13741.58|13861.58|13741.58|13858.21|13738.21|10
1646902110000|2022-03-10 08:48:30|13862|13742|13862.85|13742.85|13862.85|13742.85|13861.27|13741.27|9
1646902120000|2022-03-10 08:48:40|13862.76|13742.76|13866.38|13746.38|13866.55|13746.55|13862.76|13742.76|9
1646902130000|2022-03-10 08:48:50|13866.44|13746.44|13866.47|13746.47|13866.47|13746.47|13866.02|13746.02|10
1646902140000|2022-03-10 08:49:00|13867.18|13747.18|13868.62|13748.62|13868.64|13748.64|13867.18|13747.18|9
1646902150000|2022-03-10 08:49:10|13869.55|13749.55|13868.66|13748.66|13869.7|13749.7|13868.66|13748.66|10
1646902160000|2022-03-10 08:49:20|13868.45|13748.45|13869.11|13749.11|13869.11|13749.11|13868.45|13748.45|9
1646902170000|2022-03-10 08:49:30|13869.22|13749.22|13870.29|13750.29|13870.29|13750.29|13869.16|13749.16|9
1646902180000|2022-03-10 08:49:40|13869.99|13749.99|13870.86|13750.86|13870.86|13750.86|13869.97|13749.97|9
1646902190000|2022-03-10 08:49:50|13870.92|13750.92|13869.76|13749.76|13871.17|13751.17|13869.76|13749.76|10
1646902200000|2022-03-10 08:50:00|13869.91|13749.91|13870.83|13750.83|13870.83|13750.83|13869.91|13749.91|8
1646902210000|2022-03-10 08:50:10|13870.16|13750.16|13869.8|13749.8|13870.16|13750.16|13869.6|13749.6|10
1646902220000|2022-03-10 08:50:20|13869.78|13749.78|13869.25|13749.25|13869.78|13749.78|13869.06|13749.06|10
1646902230000|2022-03-10 08:50:30|13869.27|13749.27|13870.19|13750.19|13870.36|13750.36|13869.05|13749.05|10
1646902240000|2022-03-10 08:50:40|13870.04|13750.04|13870.7|13750.7|13870.7|13750.7|13869.59|13749.59|10
1646902250000|2022-03-10 08:50:50|13870.18|13750.18|13868.54|13748.54|13870.45|13750.45|13868.39|13748.39|9
1646902260000|2022-03-10 08:51:00|13868.16|13748.16|13868.1|13748.1|13868.33|13748.33|13868.06|13748.06|10
1646902270000|2022-03-10 08:51:10|13867.07|13747.07|13867.17|13747.17|13867.3|13747.3|13866.61|13746.61|10
1646902280000|2022-03-10 08:51:20|13867.22|13747.22|13867.3|13747.3|13867.3|13747.3|13866.91|13746.91|8
1646902290000|2022-03-10 08:51:30|13867.29|13747.29|13868.53|13748.53|13868.53|13748.53|13866.74|13746.74|9
1646902300000|2022-03-10 08:51:40|13867.62|13747.62|13868.12|13748.12|13868.15|13748.15|13867.62|13747.62|9
1646902310000|2022-03-10 08:51:50|13868.08|13748.08|13867.76|13747.76|13868.09|13748.09|13867.58|13747.58|9
1646902320000|2022-03-10 08:52:00|13867.91|13747.91|13868.87|13748.87|13869.22|13749.22|13867.88|13747.88|10
1646902330000|2022-03-10 08:52:10|13869.04|13749.04|13867.8|13747.8|13869.04|13749.04|13867.8|13747.8|9
1646902340000|2022-03-10 08:52:20|13867.46|13747.46|13868.64|13748.64|13868.64|13748.64|13867.46|13747.46|10
1646902350000|2022-03-10 08:52:30|13868.87|13748.87|13868.47|13748.47|13869.06|13749.06|13868.47|13748.47|9
1646902360000|2022-03-10 08:52:40|13868.32|13748.32|13868.37|13748.37|13868.37|13748.37|13867.8|13747.8|10
1646902370000|2022-03-10 08:52:50|13868.21|13748.21|13867.22|13747.22|13868.56|13748.56|13867.16|13747.16|10
1646902380000|2022-03-10 08:53:00|13867.13|13747.13|13867.52|13747.52|13867.52|13747.52|13867.13|13747.13|6
1646902390000|2022-03-10 08:53:10|13867.45|13747.45|13868.41|13748.41|13868.8|13748.8|13867.4|13747.4|10
1646902400000|2022-03-10 08:53:20|13868.45|13748.45|13869.98|13749.98|13869.98|13749.98|13868.05|13748.05|10
1646902410000|2022-03-10 08:53:30|13869.95|13749.95|13869.95|13749.95|13870.03|13750.03|13869.09|13749.09|9
1646902420000|2022-03-10 08:53:40|13871.15|13751.15|13871.52|13751.52|13871.52|13751.52|13870.93|13750.93|7
1646902430000|2022-03-10 08:53:50|13871.55|13751.55|13872.19|13752.19|13872.22|13752.22|13871.55|13751.55|10
1646902440000|2022-03-10 08:54:00|13872.04|13752.04|13874.03|13754.03|13874.03|13754.03|13872.04|13752.04|10
1646902450000|2022-03-10 08:54:10|13874.15|13754.15|13874.45|13754.45|13874.94|13754.94|13874.12|13754.12|10
1646902460000|2022-03-10 08:54:20|13874.6|13754.6|13875.86|13755.86|13875.86|13755.86|13874.6|13754.6|10
1646902470000|2022-03-10 08:54:30|13875.91|13755.91|13877.22|13757.22|13877.34|13757.34|13875.91|13755.91|9
1646902480000|2022-03-10 08:54:40|13877|13757|13876.5|13756.5|13877|13757|13876.45|13756.45|9
1646902490000|2022-03-10 08:54:50|13876.87|13756.87|13876.63|13756.63|13876.89|13756.89|13876.47|13756.47|7
1646902500000|2022-03-10 08:55:00|13876.59|13756.59|13879.87|13759.87|13879.87|13759.87|13876.59|13756.59|10
1646902510000|2022-03-10 08:55:10|13879.61|13759.61|13879.84|13759.84|13880.02|13760.02|13879.61|13759.61|9
1646902520000|2022-03-10 08:55:20|13879.58|13759.58|13878.99|13758.99|13879.58|13759.58|13878.36|13758.36|9
1646902530000|2022-03-10 08:55:30|13879.28|13759.28|13878.21|13758.21|13879.28|13759.28|13877.83|13757.83|8
1646902540000|2022-03-10 08:55:40|13878.35|13758.35|13879.21|13759.21|13879.24|13759.24|13878.35|13758.35|8
1646902550000|2022-03-10 08:55:50|13879.19|13759.19|13879.05|13759.05|13879.48|13759.48|13879.05|13759.05|8
1646902560000|2022-03-10 08:56:00|13879.4|13759.4|13876.23|13756.23|13879.8|13759.8|13876.23|13756.23|10
1646902570000|2022-03-10 08:56:10|13875.96|13755.96|13874.45|13754.45|13875.96|13755.96|13874.45|13754.45|8
1646902580000|2022-03-10 08:56:20|13874.46|13754.46|13875.05|13755.05|13875.05|13755.05|13873.99|13753.99|10
1646902590000|2022-03-10 08:56:30|13874.92|13754.92|13874.08|13754.08|13875|13755|13874.08|13754.08|5
1646902600000|2022-03-10 08:56:40|13874.19|13754.19|13873.3|13753.3|13874.19|13754.19|13873.23|13753.23|9
1646902610000|2022-03-10 08:56:50|13873.23|13753.23|13871.91|13751.91|13873.61|13753.61|13871.91|13751.91|10
1646902620000|2022-03-10 08:57:00|13871.8|13751.8|13870.98|13750.98|13871.8|13751.8|13870.25|13750.25|10
1646902630000|2022-03-10 08:57:10|13871.31|13751.31|13871.79|13751.79|13871.95|13751.95|13871.31|13751.31|9
1646902640000|2022-03-10 08:57:20|13872.02|13752.02|13872.5|13752.5|13873.07|13753.07|13871.96|13751.96|8
1646902650000|2022-03-10 08:57:30|13872.43|13752.43|13872.8|13752.8|13872.8|13752.8|13872.19|13752.19|8
1646902660000|2022-03-10 08:57:40|13872.71|13752.71|13873.5|13753.5|13873.5|13753.5|13872.59|13752.59|10
1646902670000|2022-03-10 08:57:50|13873.48|13753.48|13873|13753|13873.85|13753.85|13873|13753|8
1646902680000|2022-03-10 08:58:00|13873.89|13753.89|13873.7|13753.7|13873.94|13753.94|13873.68|13753.68|9
1646902690000|2022-03-10 08:58:10|13873.74|13753.74|13874.02|13754.02|13874.02|13754.02|13873.74|13753.74|7
1646902700000|2022-03-10 08:58:20|13873.94|13753.94|13876.44|13756.44|13876.82|13756.82|13873.94|13753.94|9
1646902710000|2022-03-10 08:58:30|13876.91|13756.91|13877.01|13757.01|13877.01|13757.01|13876.53|13756.53|9
1646902720000|2022-03-10 08:58:40|13877.11|13757.11|13878.63|13758.63|13878.63|13758.63|13877.11|13757.11|8
1646902730000|2022-03-10 08:58:50|13878.66|13758.66|13880.02|13760.02|13880.02|13760.02|13878.4|13758.4|8
1646902740000|2022-03-10 08:59:00|13880|13760|13884.28|13764.28|13884.28|13764.28|13879.82|13759.82|9
1646902750000|2022-03-10 08:59:10|13884.37|13764.37|13885.92|13765.92|13886.65|13766.65|13883.93|13763.93|9
1646902760000|2022-03-10 08:59:20|13885.72|13765.72|13891.17|13771.17|13891.17|13771.17|13885.72|13765.72|9
1646902770000|2022-03-10 08:59:30|13890.81|13770.81|13892.98|13772.98|13892.98|13772.98|13890.81|13770.81|10
1646902780000|2022-03-10 08:59:40|13893.12|13773.12|13892.57|13772.57|13893.18|13773.18|13892.35|13772.35|9
1646902790000|2022-03-10 08:59:50|13893.08|13773.08|13893.31|13773.31|13893.35|13773.35|13893.01|13773.01|8
1646902800000|2022-03-10 09:00:00|13893.21|13773.21|13897.92|13777.92|13897.92|13777.92|13893.21|13773.21|9
1646902810000|2022-03-10 09:00:10|13897.97|13777.97|13906.11|13786.11|13906.11|13786.11|13897.97|13777.97|10
1646902820000|2022-03-10 09:00:20|13906.28|13786.28|13906.63|13786.63|13906.65|13786.65|13905.54|13785.54|10
1646902830000|2022-03-10 09:00:30|13906.39|13786.39|13906.5|13786.5|13906.95|13786.95|13906.24|13786.24|9
1646902840000|2022-03-10 09:00:40|13906.43|13786.43|13908.08|13788.08|13908.57|13788.57|13906.43|13786.43|10
1646902850000|2022-03-10 09:00:50|13908.2|13788.2|13908.15|13788.15|13908.57|13788.57|13907.96|13787.96|10
1646902860000|2022-03-10 09:01:00|13908.36|13788.36|13909.05|13789.05|13909.05|13789.05|13907.53|13787.53|9
1646902870000|2022-03-10 09:01:10|13908.94|13788.94|13911.16|13791.16|13911.16|13791.16|13908.94|13788.94|10
1646902880000|2022-03-10 09:01:20|13911.23|13791.23|13911.15|13791.15|13911.35|13791.35|13910.78|13790.78|9
1646902890000|2022-03-10 09:01:30|13910.82|13790.82|13911.72|13791.72|13911.72|13791.72|13910.59|13790.59|9
1646902900000|2022-03-10 09:01:40|13911.66|13791.66|13910.69|13790.69|13911.66|13791.66|13910.6|13790.6|10
1646902910000|2022-03-10 09:01:50|13910.41|13790.41|13910.45|13790.45|13910.45|13790.45|13909.85|13789.85|9
1646902920000|2022-03-10 09:02:00|13910.43|13790.43|13908.2|13788.2|13910.6|13790.6|13908.2|13788.2|10
1646902930000|2022-03-10 09:02:10|13907.78|13787.78|13902.01|13782.01|13907.78|13787.78|13902.01|13782.01|9
1646902940000|2022-03-10 09:02:20|13900.66|13780.66|13900.35|13780.35|13900.66|13780.66|13899.28|13779.28|10
1646902950000|2022-03-10 09:02:30|13900.32|13780.32|13896.23|13776.23|13900.32|13780.32|13896.23|13776.23|9
1646902960000|2022-03-10 09:02:40|13896.19|13776.19|13895.76|13775.76|13896.27|13776.27|13895.43|13775.43|8
1646902970000|2022-03-10 09:02:50|13896.4|13776.4|13896.06|13776.06|13896.73|13776.73|13895.54|13775.54|10
1646902980000|2022-03-10 09:03:00|13896.3|13776.3|13895.12|13775.12|13896.3|13776.3|13895.08|13775.08|10
1646902990000|2022-03-10 09:03:10|13894.91|13774.91|13892.64|13772.64|13895.03|13775.03|13892.64|13772.64|10
1646903000000|2022-03-10 09:03:20|13892.48|13772.48|13892.37|13772.37|13892.5|13772.5|13892.2|13772.2|8
1646903010000|2022-03-10 09:03:30|13892.42|13772.42|13893.97|13773.97|13893.97|13773.97|13892.18|13772.18|10
1646903020000|2022-03-10 09:03:40|13893.13|13773.13|13892.81|13772.81|13893.26|13773.26|13892.28|13772.28|9
1646903030000|2022-03-10 09:03:50|13893.04|13773.04|13886.97|13766.97|13893.04|13773.04|13886.97|13766.97|9
1646903040000|2022-03-10 09:04:00|13886.94|13766.94|13887.1|13767.1|13887.17|13767.17|13886.58|13766.58|10
1646903050000|2022-03-10 09:04:10|13888.03|13768.03|13890.4|13770.4|13890.4|13770.4|13886.87|13766.87|10
1646903060000|2022-03-10 09:04:20|13890.91|13770.91|13889.41|13769.41|13891.11|13771.11|13889.41|13769.41|10
1646903070000|2022-03-10 09:04:30|13888.53|13768.53|13887.43|13767.43|13888.94|13768.94|13886.54|13766.54|10
1646903080000|2022-03-10 09:04:40|13887.39|13767.39|13884.02|13764.02|13887.39|13767.39|13884.02|13764.02|9
1646903090000|2022-03-10 09:04:50|13884.21|13764.21|13882.16|13762.16|13884.21|13764.21|13882.16|13762.16|8
1646903100000|2022-03-10 09:05:00|13881.8|13761.8|13881.25|13761.25|13882.01|13762.01|13881.19|13761.19|10
1646903110000|2022-03-10 09:05:10|13881.04|13761.04|13880.78|13760.78|13881.41|13761.41|13880.75|13760.75|8
1646903120000|2022-03-10 09:05:20|13880.68|13760.68|13880.26|13760.26|13880.87|13760.87|13880.26|13760.26|9
1646903130000|2022-03-10 09:05:30|13880.06|13760.06|13881.81|13761.81|13882.02|13762.02|13880.05|13760.05|10
1646903140000|2022-03-10 09:05:40|13881.3|13761.3|13881.61|13761.61|13881.61|13761.61|13881.12|13761.12|9
1646903150000|2022-03-10 09:05:50|13881.38|13761.38|13879.5|13759.5|13881.38|13761.38|13879.5|13759.5|9
1646903160000|2022-03-10 09:06:00|13879.74|13759.74|13880.06|13760.06|13880.07|13760.07|13879.71|13759.71|8
1646903170000|2022-03-10 09:06:10|13880.07|13760.07|13880.17|13760.17|13880.32|13760.32|13879.66|13759.66|8
1646903180000|2022-03-10 09:06:20|13880.32|13760.32|13880.19|13760.19|13881.25|13761.25|13880.19|13760.19|8
1646903190000|2022-03-10 09:06:30|13880.18|13760.18|13879.48|13759.48|13880.18|13760.18|13878.58|13758.58|9
1646903200000|2022-03-10 09:06:40|13879.61|13759.61|13880.33|13760.33|13880.33|13760.33|13879.37|13759.37|8
1646903210000|2022-03-10 09:06:50|13880.53|13760.53|13880.57|13760.57|13881.85|13761.85|13880.15|13760.15|10
1646903220000|2022-03-10 09:07:00|13880.83|13760.83|13884.81|13764.81|13884.81|13764.81|13880.03|13760.03|10
1646903230000|2022-03-10 09:07:10|13884.6|13764.6|13888.99|13768.99|13888.99|13768.99|13884.23|13764.23|10
1646903240000|2022-03-10 09:07:20|13889.49|13769.49|13892.34|13772.34|13892.34|13772.34|13889.47|13769.47|10
1646903250000|2022-03-10 09:07:30|13892.88|13772.88|13891.93|13771.93|13893.09|13773.09|13891.93|13771.93|10
1646903260000|2022-03-10 09:07:40|13892|13772|13891.12|13771.12|13892.16|13772.16|13891.12|13771.12|9
1646903270000|2022-03-10 09:07:50|13890.35|13770.35|13890.65|13770.65|13891.13|13771.13|13890.05|13770.05|10
1646903280000|2022-03-10 09:08:00|13890.52|13770.52|13890.16|13770.16|13890.59|13770.59|13889.64|13769.64|10
1646903290000|2022-03-10 09:08:10|13890.3|13770.3|13890|13770|13891.28|13771.28|13890|13770|8
1646903300000|2022-03-10 09:08:20|13890.51|13770.51|13891.34|13771.34|13891.57|13771.57|13890.34|13770.34|9
1646903310000|2022-03-10 09:08:30|13891.44|13771.44|13892.51|13772.51|13892.51|13772.51|13891.29|13771.29|9
1646903320000|2022-03-10 09:08:40|13892.48|13772.48|13893.2|13773.2|13893.25|13773.25|13892.4|13772.4|9
1646903330000|2022-03-10 09:08:50|13893.26|13773.26|13893.35|13773.35|13893.44|13773.44|13893.12|13773.12|9
1646903340000|2022-03-10 09:09:00|13893.85|13773.85|13891.39|13771.39|13893.85|13773.85|13891.39|13771.39|9
1646903350000|2022-03-10 09:09:10|13891.49|13771.49|13891.56|13771.56|13892.42|13772.42|13890.75|13770.75|10
1646903360000|2022-03-10 09:09:20|13891.66|13771.66|13890.1|13770.1|13891.66|13771.66|13889.76|13769.76|10
1646903370000|2022-03-10 09:09:30|13889.84|13769.84|13890.19|13770.19|13890.23|13770.23|13889.51|13769.51|8
1646903380000|2022-03-10 09:09:40|13890.31|13770.31|13891.15|13771.15|13891.15|13771.15|13890.15|13770.15|10
1646903390000|2022-03-10 09:09:50|13891.32|13771.32|13891.53|13771.53|13891.55|13771.55|13890.86|13770.86|10
1646903400000|2022-03-10 09:10:00|13892.01|13772.01|13893.1|13773.1|13893.1|13773.1|13892.01|13772.01|10
1646903410000|2022-03-10 09:10:10|13893.14|13773.14|13894.29|13774.29|13894.34|13774.34|13893.09|13773.09|7
1646903420000|2022-03-10 09:10:20|13894.34|13774.34|13893.54|13773.54|13894.54|13774.54|13893.54|13773.54|9
1646903430000|2022-03-10 09:10:30|13894.02|13774.02|13894.16|13774.16|13894.81|13774.81|13894.02|13774.02|10
1646903440000|2022-03-10 09:10:40|13894.28|13774.28|13893.45|13773.45|13894.28|13774.28|13893.15|13773.15|8
1646903450000|2022-03-10 09:10:50|13893.59|13773.59|13891.81|13771.81|13893.59|13773.59|13891.51|13771.51|8
1646903460000|2022-03-10 09:11:00|13891.71|13771.71|13891.66|13771.66|13891.76|13771.76|13891.38|13771.38|9
1646903470000|2022-03-10 09:11:10|13891.85|13771.85|13890.58|13770.58|13892.06|13772.06|13890.58|13770.58|9
1646903480000|2022-03-10 09:11:20|13890.6|13770.6|13890.8|13770.8|13890.83|13770.83|13890.45|13770.45|9
1646903490000|2022-03-10 09:11:30|13890.75|13770.75|13891.54|13771.54|13891.77|13771.77|13890.65|13770.65|9
1646903500000|2022-03-10 09:11:40|13890.66|13770.66|13891.1|13771.1|13891.22|13771.22|13890.66|13770.66|8
1646903510000|2022-03-10 09:11:50|13890.74|13770.74|13891.33|13771.33|13891.33|13771.33|13890.29|13770.29|9
1646903520000|2022-03-10 09:12:00|13891.47|13771.47|13891.87|13771.87|13892.03|13772.03|13891.47|13771.47|9
1646903530000|2022-03-10 09:12:10|13891.93|13771.93|13891.72|13771.72|13892.26|13772.26|13891.52|13771.52|9
1646903540000|2022-03-10 09:12:20|13891.91|13771.91|13892.02|13772.02|13892.11|13772.11|13891.77|13771.77|10
1646903550000|2022-03-10 09:12:30|13892.33|13772.33|13892.75|13772.75|13892.75|13772.75|13891.9|13771.9|10
1646903560000|2022-03-10 09:12:40|13892.66|13772.66|13891.92|13771.92|13892.9|13772.9|13891.89|13771.89|10
1646903570000|2022-03-10 09:12:50|13891.8|13771.8|13893|13773|13893|13773|13891.8|13771.8|10
1646903580000|2022-03-10 09:13:00|13893.17|13773.17|13893.3|13773.3|13893.39|13773.39|13893.12|13773.12|9
1646903590000|2022-03-10 09:13:10|13893.1|13773.1|13893.15|13773.15|13893.41|13773.41|13893.1|13773.1|10
1646903600000|2022-03-10 09:13:20|13892.68|13772.68|13892.24|13772.24|13893.13|13773.13|13892.22|13772.22|9
1646903610000|2022-03-10 09:13:30|13892.27|13772.27|13891.9|13771.9|13892.27|13772.27|13891.9|13771.9|8
1646903620000|2022-03-10 09:13:40|13891.89|13771.89|13891.54|13771.54|13891.91|13771.91|13891.24|13771.24|9
1646903630000|2022-03-10 09:13:50|13891.37|13771.37|13891.42|13771.42|13891.67|13771.67|13891.37|13771.37|8
1646903640000|2022-03-10 09:14:00|13891.41|13771.41|13891.34|13771.34|13891.55|13771.55|13891.34|13771.34|8
1646903650000|2022-03-10 09:14:10|13891.28|13771.28|13891.7|13771.7|13891.72|13771.72|13891.28|13771.28|10
1646903660000|2022-03-10 09:14:20|13891.74|13771.74|13892.84|13772.84|13892.98|13772.98|13891.74|13771.74|10
1646903670000|2022-03-10 09:14:30|13892.75|13772.75|13893.76|13773.76|13894.47|13774.47|13892.75|13772.75|10
1646903680000|2022-03-10 09:14:40|13893.44|13773.44|13893.57|13773.57|13894.01|13774.01|13893.44|13773.44|10
1646903690000|2022-03-10 09:14:50|13893.67|13773.67|13893.09|13773.09|13893.76|13773.76|13893.09|13773.09|10
1646903700000|2022-03-10 09:15:00|13893.12|13773.12|13892.83|13772.83|13893.5|13773.5|13892.73|13772.73|9
1646903710000|2022-03-10 09:15:10|13893.09|13773.09|13892.3|13772.3|13893.17|13773.17|13892.19|13772.19|10
1646903720000|2022-03-10 09:15:20|13892.4|13772.4|13893.32|13773.32|13893.58|13773.58|13892.23|13772.23|9
1646903730000|2022-03-10 09:15:30|13893.27|13773.27|13893.39|13773.39|13893.39|13773.39|13892.84|13772.84|10
1646903740000|2022-03-10 09:15:40|13893.66|13773.66|13893.77|13773.77|13893.77|13773.77|13893.26|13773.26|10
1646903750000|2022-03-10 09:15:50|13893.83|13773.83|13893.56|13773.56|13893.87|13773.87|13893.28|13773.28|10
1646903760000|2022-03-10 09:16:00|13893.6|13773.6|13893.3|13773.3|13893.6|13773.6|13892.77|13772.77|9
1646903770000|2022-03-10 09:16:10|13893.36|13773.36|13893.91|13773.91|13893.91|13773.91|13893.33|13773.33|9
1646903780000|2022-03-10 09:16:20|13893.93|13773.93|13894.73|13774.73|13895|13775|13893.24|13773.24|10
1646903790000|2022-03-10 09:16:30|13895.05|13775.05|13897.98|13777.98|13897.98|13777.98|13895.04|13775.04|10
1646903800000|2022-03-10 09:16:40|13897.97|13777.97|13898.43|13778.43|13898.85|13778.85|13897.97|13777.97|10
1646903810000|2022-03-10 09:16:50|13898.5|13778.5|13899.49|13779.49|13899.49|13779.49|13898.5|13778.5|7
1646903820000|2022-03-10 09:17:00|13900.64|13780.64|13902.76|13782.76|13902.95|13782.95|13900.64|13780.64|9
1646903830000|2022-03-10 09:17:10|13902.63|13782.63|13901.97|13781.97|13903.34|13783.34|13901.97|13781.97|9
1646903840000|2022-03-10 09:17:20|13901.95|13781.95|13900.68|13780.68|13901.95|13781.95|13900.68|13780.68|8
1646903850000|2022-03-10 09:17:30|13900.64|13780.64|13900.09|13780.09|13900.67|13780.67|13900.09|13780.09|9
1646903860000|2022-03-10 09:17:40|13900.2|13780.2|13901.19|13781.19|13901.19|13781.19|13900.13|13780.13|8
1646903870000|2022-03-10 09:17:50|13901.22|13781.22|13900.73|13780.73|13901.22|13781.22|13900.7|13780.7|10
1646903880000|2022-03-10 09:18:00|13901|13781|13899.81|13779.81|13901.07|13781.07|13899.69|13779.69|10
1646903890000|2022-03-10 09:18:10|13899.71|13779.71|13899.18|13779.18|13899.8|13779.8|13899.17|13779.17|9
1646903900000|2022-03-10 09:18:20|13899.17|13779.17|13899.4|13779.4|13899.52|13779.52|13899.1|13779.1|6
1646903910000|2022-03-10 09:18:30|13898.45|13778.45|13898.74|13778.74|13898.74|13778.74|13898.15|13778.15|9
1646903920000|2022-03-10 09:18:40|13898.91|13778.91|13898.79|13778.79|13898.91|13778.91|13898.33|13778.33|9
1646903930000|2022-03-10 09:18:50|13898.83|13778.83|13899.2|13779.2|13899.65|13779.65|13898.83|13778.83|10
1646903940000|2022-03-10 09:19:00|13899.27|13779.27|13900.59|13780.59|13900.59|13780.59|13899.27|13779.27|9
1646903950000|2022-03-10 09:19:10|13900.54|13780.54|13900.84|13780.84|13901.39|13781.39|13900.54|13780.54|10
1646903960000|2022-03-10 09:19:20|13901.04|13781.04|13902.25|13782.25|13902.25|13782.25|13901.04|13781.04|8
1646903970000|2022-03-10 09:19:30|13902.09|13782.09|13903.93|13783.93|13904|13784|13901.27|13781.27|10
1646903980000|2022-03-10 09:19:40|13903.95|13783.95|13903.83|13783.83|13904.05|13784.05|13903.42|13783.42|10
1646903990000|2022-03-10 09:19:50|13903.89|13783.89|13903.66|13783.66|13903.9|13783.9|13903.66|13783.66|7
1646904000000|2022-03-10 09:20:00|13903.64|13783.64|13904.14|13784.14|13904.14|13784.14|13903.64|13783.64|9
1646904010000|2022-03-10 09:20:10|13903.97|13783.97|13905.63|13785.63|13905.65|13785.65|13903.97|13783.97|10
1646904020000|2022-03-10 09:20:20|13906.24|13786.24|13905.36|13785.36|13906.46|13786.46|13905.26|13785.26|9
1646904030000|2022-03-10 09:20:30|13905.28|13785.28|13904.68|13784.68|13905.28|13785.28|13904.64|13784.64|10
1646904040000|2022-03-10 09:20:40|13904.61|13784.61|13904.97|13784.97|13905.06|13785.06|13904.45|13784.45|10
1646904050000|2022-03-10 09:20:50|13905.04|13785.04|13905.56|13785.56|13905.64|13785.64|13905.04|13785.04|8
1646904060000|2022-03-10 09:21:00|13905.59|13785.59|13905.35|13785.35|13905.59|13785.59|13905.25|13785.25|8
1646904070000|2022-03-10 09:21:10|13905.38|13785.38|13905.39|13785.39|13905.39|13785.39|13904.95|13784.95|10
1646904080000|2022-03-10 09:21:20|13905.37|13785.37|13905.84|13785.84|13905.84|13785.84|13905.37|13785.37|10
1646904090000|2022-03-10 09:21:30|13905.91|13785.91|13905.46|13785.46|13905.91|13785.91|13905.18|13785.18|9
1646904100000|2022-03-10 09:21:40|13905.58|13785.58|13905.46|13785.46|13905.62|13785.62|13905.35|13785.35|10
1646904110000|2022-03-10 09:21:50|13905.22|13785.22|13905.61|13785.61|13905.67|13785.67|13905.04|13785.04|10
1646904120000|2022-03-10 09:22:00|13905.84|13785.84|13906.64|13786.64|13906.64|13786.64|13905.73|13785.73|8
1646904130000|2022-03-10 09:22:10|13906.68|13786.68|13906.42|13786.42|13906.75|13786.75|13906.42|13786.42|10
1646904140000|2022-03-10 09:22:20|13906.43|13786.43|13906.51|13786.51|13907.27|13787.27|13906.43|13786.43|9
1646904150000|2022-03-10 09:22:30|13906.52|13786.52|13904.92|13784.92|13906.8|13786.8|13904.92|13784.92|10
1646904160000|2022-03-10 09:22:40|13904.67|13784.67|13902.43|13782.43|13904.67|13784.67|13902.43|13782.43|10
1646904170000|2022-03-10 09:22:50|13902.42|13782.42|13903.14|13783.14|13903.31|13783.31|13902.42|13782.42|10
1646904180000|2022-03-10 09:23:00|13903.13|13783.13|13902.4|13782.4|13903.13|13783.13|13902.38|13782.38|8
1646904190000|2022-03-10 09:23:10|13902.37|13782.37|13902.08|13782.08|13902.56|13782.56|13901.39|13781.39|10
1646904200000|2022-03-10 09:23:20|13901.98|13781.98|13897.01|13777.01|13901.98|13781.98|13896.9|13776.9|9
1646904210000|2022-03-10 09:23:30|13896.04|13776.04|13892.18|13772.18|13896.04|13776.04|13892.18|13772.18|10
1646904220000|2022-03-10 09:23:40|13891.96|13771.96|13890.36|13770.36|13891.96|13771.96|13890.36|13770.36|9
1646904230000|2022-03-10 09:23:50|13889.64|13769.64|13889.24|13769.24|13889.64|13769.64|13888.83|13768.83|10
1646904240000|2022-03-10 09:24:00|13889.26|13769.26|13889.45|13769.45|13889.45|13769.45|13889.01|13769.01|10
1646904250000|2022-03-10 09:24:10|13889.58|13769.58|13889.85|13769.85|13890.22|13770.22|13889.44|13769.44|10
1646904260000|2022-03-10 09:24:20|13888.83|13768.83|13885.53|13765.53|13888.83|13768.83|13885.53|13765.53|10
1646904270000|2022-03-10 09:24:30|13884.9|13764.9|13883.44|13763.44|13884.9|13764.9|13883.37|13763.37|9
1646904280000|2022-03-10 09:24:40|13882.9|13762.9|13882.4|13762.4|13882.97|13762.97|13882.11|13762.11|9
1646904290000|2022-03-10 09:24:50|13882.8|13762.8|13882.33|13762.33|13882.89|13762.89|13882.33|13762.33|9
1646904300000|2022-03-10 09:25:00|13882.44|13762.44|13879.15|13759.15|13882.44|13762.44|13879.15|13759.15|10
1646904310000|2022-03-10 09:25:10|13878.59|13758.59|13880.17|13760.17|13880.37|13760.37|13878.2|13758.2|10
1646904320000|2022-03-10 09:25:20|13880.12|13760.12|13877.51|13757.51|13880.46|13760.46|13877.51|13757.51|10
1646904330000|2022-03-10 09:25:30|13877.38|13757.38|13870.46|13750.46|13877.38|13757.38|13870.45|13750.45|10
1646904340000|2022-03-10 09:25:40|13870.41|13750.41|13864.59|13744.59|13870.41|13750.41|13864.59|13744.59|10
1646904350000|2022-03-10 09:25:50|13863.62|13743.62|13858.1|13738.1|13863.82|13743.82|13858.1|13738.1|10
1646904360000|2022-03-10 09:26:00|13858.73|13738.73|13857.55|13737.55|13858.73|13738.73|13857.46|13737.46|10
1646904370000|2022-03-10 09:26:10|13857.28|13737.28|13857.79|13737.79|13857.98|13737.98|13856.37|13736.37|8
1646904380000|2022-03-10 09:26:20|13857.75|13737.75|13859.92|13739.92|13860.06|13740.06|13857.75|13737.75|9
1646904390000|2022-03-10 09:26:30|13859.78|13739.78|13857.3|13737.3|13859.8|13739.8|13856.74|13736.74|9
1646904400000|2022-03-10 09:26:40|13857.23|13737.23|13856.79|13736.79|13857.23|13737.23|13856.79|13736.79|7
1646904410000|2022-03-10 09:26:50|13856.89|13736.89|13856.25|13736.25|13856.89|13736.89|13856|13736|9
1646904420000|2022-03-10 09:27:00|13856.41|13736.41|13855.91|13735.91|13856.51|13736.51|13855.81|13735.81|9
1646904430000|2022-03-10 09:27:10|13855.51|13735.51|13855.05|13735.05|13855.51|13735.51|13854.33|13734.33|9
1646904440000|2022-03-10 09:27:20|13854.17|13734.17|13855.92|13735.92|13855.92|13735.92|13852.96|13732.96|9
1646904450000|2022-03-10 09:27:30|13856.18|13736.18|13856.46|13736.46|13857.21|13737.21|13856.18|13736.18|7
1646904460000|2022-03-10 09:27:40|13856.33|13736.33|13859.22|13739.22|13859.23|13739.23|13856.33|13736.33|9
1646904470000|2022-03-10 09:27:50|13859.44|13739.44|13861.18|13741.18|13861.18|13741.18|13859.44|13739.44|9
1646904480000|2022-03-10 09:28:00|13861.05|13741.05|13862.21|13742.21|13862.21|13742.21|13861.05|13741.05|10
1646904490000|2022-03-10 09:28:10|13862.66|13742.66|13862.74|13742.74|13863.01|13743.01|13862.66|13742.66|8
1646904500000|2022-03-10 09:28:20|13862.63|13742.63|13864.03|13744.03|13864.07|13744.07|13862.63|13742.63|10
1646904510000|2022-03-10 09:28:30|13863.8|13743.8|13863.89|13743.89|13864.45|13744.45|13863.63|13743.63|9
1646904520000|2022-03-10 09:28:40|13863.9|13743.9|13864.85|13744.85|13864.85|13744.85|13863.61|13743.61|9
1646904530000|2022-03-10 09:28:50|13864.82|13744.82|13865.08|13745.08|13865.16|13745.16|13864.82|13744.82|7
1646904540000|2022-03-10 09:29:00|13865.03|13745.03|13866|13746|13866|13746|13865.03|13745.03|10
1646904550000|2022-03-10 09:29:10|13865.8|13745.8|13866.46|13746.46|13866.46|13746.46|13864.56|13744.56|10
1646904560000|2022-03-10 09:29:20|13866.5|13746.5|13865.89|13745.89|13866.56|13746.56|13865.89|13745.89|10
1646904570000|2022-03-10 09:29:30|13866.66|13746.66|13865.95|13745.95|13866.66|13746.66|13865.94|13745.94|8
1646904580000|2022-03-10 09:29:40|13866.04|13746.04|13865.49|13745.49|13866.06|13746.06|13865.42|13745.42|6
1646904590000|2022-03-10 09:29:50|13865.21|13745.21|13863.62|13743.62|13865.21|13745.21|13863.43|13743.43|10
1646904600000|2022-03-10 09:30:00|13863.56|13743.56|13862.03|13742.03|13863.56|13743.56|13861.92|13741.92|10
1646904610000|2022-03-10 09:30:10|13862.05|13742.05|13861.14|13741.14|13862.25|13742.25|13861.14|13741.14|8
1646904620000|2022-03-10 09:30:20|13861.32|13741.32|13861.31|13741.31|13861.32|13741.32|13861.26|13741.26|7
1646904630000|2022-03-10 09:30:30|13860.77|13740.77|13859.59|13739.59|13860.77|13740.77|13859.59|13739.59|10
1646904640000|2022-03-10 09:30:40|13859.63|13739.63|13857.12|13737.12|13859.63|13739.63|13857.12|13737.12|10
1646904650000|2022-03-10 09:30:50|13856.52|13736.52|13855.23|13735.23|13856.52|13736.52|13855.2|13735.2|10
1646904660000|2022-03-10 09:31:00|13854.92|13734.92|13850.81|13730.81|13854.93|13734.93|13850.81|13730.81|10
1646904670000|2022-03-10 09:31:10|13850.69|13730.69|13842.54|13722.54|13850.69|13730.69|13842.54|13722.54|9
1646904680000|2022-03-10 09:31:20|13841.48|13721.48|13837.31|13717.31|13841.48|13721.48|13837.03|13717.03|10
1646904690000|2022-03-10 09:31:30|13838.08|13718.08|13837.67|13717.67|13838.83|13718.83|13837.66|13717.66|10
1646904700000|2022-03-10 09:31:40|13838.46|13718.46|13838.43|13718.43|13838.46|13718.46|13837.97|13717.97|9
1646904710000|2022-03-10 09:31:50|13838.18|13718.18|13837.36|13717.36|13838.45|13718.45|13837.36|13717.36|8
1646904720000|2022-03-10 09:32:00|13837.55|13717.55|13837.15|13717.15|13837.86|13717.86|13837.15|13717.15|6
1646904730000|2022-03-10 09:32:10|13837.17|13717.17|13837.73|13717.73|13837.73|13717.73|13836.94|13716.94|9
1646904740000|2022-03-10 09:32:20|13837.78|13717.78|13837.21|13717.21|13837.78|13717.78|13836.71|13716.71|10
1646904750000|2022-03-10 09:32:30|13837.02|13717.02|13838.08|13718.08|13838.81|13718.81|13837.02|13717.02|10
1646904760000|2022-03-10 09:32:40|13838.21|13718.21|13838.18|13718.18|13838.85|13718.85|13838.04|13718.04|9
1646904770000|2022-03-10 09:32:50|13838.5|13718.5|13839.44|13719.44|13839.44|13719.44|13838.5|13718.5|8
1646904780000|2022-03-10 09:33:00|13839.52|13719.52|13839.72|13719.72|13839.8|13719.8|13839.52|13719.52|8
1646904790000|2022-03-10 09:33:10|13839.97|13719.97|13842.06|13722.06|13842.06|13722.06|13839.97|13719.97|10
1646904800000|2022-03-10 09:33:20|13842.4|13722.4|13843.33|13723.33|13843.33|13723.33|13842.25|13722.25|10
1646904810000|2022-03-10 09:33:30|13844.14|13724.14|13846.01|13726.01|13846.01|13726.01|13844.14|13724.14|9
1646904820000|2022-03-10 09:33:40|13846.24|13726.24|13845.87|13725.87|13846.65|13726.65|13845.87|13725.87|9
1646904830000|2022-03-10 09:33:50|13845.66|13725.66|13848.18|13728.18|13848.18|13728.18|13845.57|13725.57|8
1646904840000|2022-03-10 09:34:00|13848.73|13728.73|13852.98|13732.98|13852.98|13732.98|13848.73|13728.73|10
1646904850000|2022-03-10 09:34:10|13853.57|13733.57|13854.87|13734.87|13854.87|13734.87|13852.89|13732.89|7
1646904860000|2022-03-10 09:34:20|13855.65|13735.65|13858.42|13738.42|13858.47|13738.47|13855.65|13735.65|10
1646904870000|2022-03-10 09:34:30|13858.49|13738.49|13860.24|13740.24|13860.38|13740.38|13858.49|13738.49|9
1646904880000|2022-03-10 09:34:40|13860.06|13740.06|13870.81|13750.81|13871.56|13751.56|13860.06|13740.06|10
1646904890000|2022-03-10 09:34:50|13871.95|13751.95|13874.34|13754.34|13874.34|13754.34|13871.95|13751.95|8
1646904900000|2022-03-10 09:35:00|13874.71|13754.71|13875.72|13755.72|13875.8|13755.8|13874.71|13754.71|10
1646904910000|2022-03-10 09:35:10|13875.94|13755.94|13875.25|13755.25|13875.94|13755.94|13875.05|13755.05|9
1646904920000|2022-03-10 09:35:20|13874.84|13754.84|13873.72|13753.72|13874.84|13754.84|13872.65|13752.65|9
1646904930000|2022-03-10 09:35:30|13873.68|13753.68|13874.47|13754.47|13874.62|13754.62|13873.68|13753.68|9
1646904940000|2022-03-10 09:35:40|13874.4|13754.4|13873.91|13753.91|13874.43|13754.43|13873.6|13753.6|10
1646904950000|2022-03-10 09:35:50|13874.73|13754.73|13874.54|13754.54|13875.07|13755.07|13874.24|13754.24|10
1646904960000|2022-03-10 09:36:00|13875.2|13755.2|13875.31|13755.31|13876.21|13756.21|13875.2|13755.2|10
1646904970000|2022-03-10 09:36:10|13875.13|13755.13|13874.91|13754.91|13875.13|13755.13|13874.9|13754.9|9
1646904980000|2022-03-10 09:36:20|13874.83|13754.83|13876.88|13756.88|13876.89|13756.89|13874.83|13754.83|8
1646904990000|2022-03-10 09:36:30|13877.04|13757.04|13877.9|13757.9|13877.9|13757.9|13876.31|13756.31|9
1646905000000|2022-03-10 09:36:40|13878.03|13758.03|13877.02|13757.02|13878.04|13758.04|13876.93|13756.93|10
1646905010000|2022-03-10 09:36:50|13876.89|13756.89|13876.1|13756.1|13876.89|13756.89|13876.1|13756.1|8
1646905020000|2022-03-10 09:37:00|13875.96|13755.96|13879.03|13759.03|13879.03|13759.03|13875.88|13755.88|8
1646905030000|2022-03-10 09:37:10|13879.04|13759.04|13877.18|13757.18|13879.04|13759.04|13877.18|13757.18|9
1646905040000|2022-03-10 09:37:20|13877.26|13757.26|13876.79|13756.79|13877.26|13757.26|13876.79|13756.79|10
1646905050000|2022-03-10 09:37:30|13876.77|13756.77|13876.09|13756.09|13876.77|13756.77|13876.09|13756.09|8
1646905060000|2022-03-10 09:37:40|13875.92|13755.92|13879.83|13759.83|13879.83|13759.83|13875.92|13755.92|10
1646905070000|2022-03-10 09:37:50|13879.65|13759.65|13879.57|13759.57|13880.23|13760.23|13879.45|13759.45|10
1646905080000|2022-03-10 09:38:00|13879.59|13759.59|13881.43|13761.43|13881.47|13761.47|13879.59|13759.59|10
1646905090000|2022-03-10 09:38:10|13882.22|13762.22|13884.14|13764.14|13884.14|13764.14|13882.2|13762.2|9
1646905100000|2022-03-10 09:38:20|13884.24|13764.24|13890.31|13770.31|13890.31|13770.31|13884.24|13764.24|10
1646905110000|2022-03-10 09:38:30|13890.43|13770.43|13890.89|13770.89|13891.05|13771.05|13890.14|13770.14|10
1646905120000|2022-03-10 09:38:40|13890.96|13770.96|13892.1|13772.1|13892.54|13772.54|13890.96|13770.96|9
1646905130000|2022-03-10 09:38:50|13892.05|13772.05|13891.77|13771.77|13892.05|13772.05|13891.6|13771.6|8
1646905140000|2022-03-10 09:39:00|13892.13|13772.13|13891.61|13771.61|13892.43|13772.43|13891.61|13771.61|9
1646905150000|2022-03-10 09:39:10|13892.11|13772.11|13892.3|13772.3|13892.52|13772.52|13891.95|13771.95|10
1646905160000|2022-03-10 09:39:20|13893.05|13773.05|13895.75|13775.75|13895.75|13775.75|13893.01|13773.01|9
1646905170000|2022-03-10 09:39:30|13895.8|13775.8|13898.46|13778.46|13898.46|13778.46|13895.8|13775.8|10
1646905180000|2022-03-10 09:39:40|13898.66|13778.66|13900.85|13780.85|13901.38|13781.38|13898.66|13778.66|10
1646905190000|2022-03-10 09:39:50|13900.83|13780.83|13901.38|13781.38|13901.47|13781.47|13900.81|13780.81|10
1646905200000|2022-03-10 09:40:00|13901.88|13781.88|13911.83|13791.83|13911.85|13791.85|13901.88|13781.88|10
1646905210000|2022-03-10 09:40:10|13912.36|13792.36|13915.55|13795.55|13915.55|13795.55|13912.36|13792.36|9
1646905220000|2022-03-10 09:40:20|13915.69|13795.69|13914.56|13794.56|13915.69|13795.69|13914.56|13794.56|10
1646905230000|2022-03-10 09:40:30|13914.02|13794.02|13912.88|13792.88|13914.02|13794.02|13912.88|13792.88|10
1646905240000|2022-03-10 09:40:40|13912.64|13792.64|13913.76|13793.76|13913.76|13793.76|13912.32|13792.32|10
1646905250000|2022-03-10 09:40:50|13913.68|13793.68|13913.96|13793.96|13913.98|13793.98|13913.68|13793.68|9
1646905260000|2022-03-10 09:41:00|13914.01|13794.01|13913.17|13793.17|13914.17|13794.17|13913.17|13793.17|9
1646905270000|2022-03-10 09:41:10|13913.18|13793.18|13913.38|13793.38|13913.38|13793.38|13912.96|13792.96|9
1646905280000|2022-03-10 09:41:20|13914.08|13794.08|13914.27|13794.27|13914.27|13794.27|13914.08|13794.08|6
1646905290000|2022-03-10 09:41:30|13914.33|13794.33|13914.25|13794.25|13914.33|13794.33|13913.92|13793.92|6
1646905300000|2022-03-10 09:41:40|13914.27|13794.27|13915.97|13795.97|13916.04|13796.04|13914.27|13794.27|8
1646905310000|2022-03-10 09:41:50|13916.04|13796.04|13915.86|13795.86|13916.79|13796.79|13915.79|13795.79|9
1646905320000|2022-03-10 09:42:00|13916.1|13796.1|13914.88|13794.88|13916.1|13796.1|13914.44|13794.44|9
1646905330000|2022-03-10 09:42:10|13915.05|13795.05|13914.08|13794.08|13915.05|13795.05|13914.08|13794.08|6
1646905340000|2022-03-10 09:42:20|13913.8|13793.8|13914.21|13794.21|13914.52|13794.52|13913.59|13793.59|9
1646905350000|2022-03-10 09:42:30|13914.01|13794.01|13913.76|13793.76|13914.17|13794.17|13913.48|13793.48|10
1646905360000|2022-03-10 09:42:40|13913.49|13793.49|13913.33|13793.33|13913.49|13793.49|13913.22|13793.22|8
1646905370000|2022-03-10 09:42:50|13916.2|13796.2|13917.04|13797.04|13917.04|13797.04|13916.06|13796.06|8
1646905380000|2022-03-10 09:43:00|13917.03|13797.03|13918.61|13798.61|13918.61|13798.61|13917.03|13797.03|10
1646905390000|2022-03-10 09:43:10|13918.91|13798.91|13919.32|13799.32|13919.32|13799.32|13918.66|13798.66|10
1646905400000|2022-03-10 09:43:20|13919.33|13799.33|13919.57|13799.57|13919.59|13799.59|13919.27|13799.27|7
1646905410000|2022-03-10 09:43:30|13919.01|13799.01|13917.25|13797.25|13919.97|13799.97|13917.25|13797.25|10
1646905420000|2022-03-10 09:43:40|13917.23|13797.23|13916.16|13796.16|13917.4|13797.4|13916.16|13796.16|9
1646905430000|2022-03-10 09:43:50|13915.66|13795.66|13913.17|13793.17|13915.66|13795.66|13913.09|13793.09|8
1646905440000|2022-03-10 09:44:00|13912.86|13792.86|13915.56|13795.56|13915.56|13795.56|13912.86|13792.86|10
1646905450000|2022-03-10 09:44:10|13915.64|13795.64|13917.51|13797.51|13917.51|13797.51|13915.64|13795.64|10
1646905460000|2022-03-10 09:44:20|13917.56|13797.56|13918.58|13798.58|13918.58|13798.58|13917.56|13797.56|10
1646905470000|2022-03-10 09:44:30|13918.9|13798.9|13920.46|13800.46|13920.46|13800.46|13918.9|13798.9|8
1646905480000|2022-03-10 09:44:40|13921.07|13801.07|13920.97|13800.97|13921.65|13801.65|13920.97|13800.97|10
1646905490000|2022-03-10 09:44:50|13921.15|13801.15|13920.73|13800.73|13921.15|13801.15|13920.73|13800.73|9
1646905500000|2022-03-10 09:45:00|13920.75|13800.75|13920.3|13800.3|13920.94|13800.94|13920.3|13800.3|7
1646905510000|2022-03-10 09:45:10|13920.25|13800.25|13928.67|13808.67|13928.67|13808.67|13920.25|13800.25|10
1646905520000|2022-03-10 09:45:20|13930.11|13810.11|13933.5|13813.5|13933.61|13813.61|13930.11|13810.11|10
1646905530000|2022-03-10 09:45:30|13934.01|13814.01|13936.36|13816.36|13936.36|13816.36|13933.98|13813.98|9
1646905540000|2022-03-10 09:45:40|13936.72|13816.72|13939.45|13819.45|13940.74|13820.74|13936.72|13816.72|9
1646905550000|2022-03-10 09:45:50|13939.55|13819.55|13938.17|13818.17|13939.58|13819.58|13938.17|13818.17|10
1646905560000|2022-03-10 09:46:00|13938.15|13818.15|13938.55|13818.55|13938.66|13818.66|13938.12|13818.12|10
1646905570000|2022-03-10 09:46:10|13938.44|13818.44|13938.27|13818.27|13938.46|13818.46|13938.27|13818.27|8
1646905580000|2022-03-10 09:46:20|13937.26|13817.26|13937.66|13817.66|13937.94|13817.94|13936.84|13816.84|9
1646905590000|2022-03-10 09:46:30|13938.67|13818.67|13944.24|13824.24|13944.24|13824.24|13938.67|13818.67|10
1646905600000|2022-03-10 09:46:40|13944.46|13824.46|13944.52|13824.52|13945.21|13825.21|13944.14|13824.14|9
1646905610000|2022-03-10 09:46:50|13944.32|13824.32|13944.44|13824.44|13944.83|13824.83|13943.72|13823.72|9
1646905620000|2022-03-10 09:47:00|13944.5|13824.5|13945.29|13825.29|13945.29|13825.29|13944.28|13824.28|9
1646905630000|2022-03-10 09:47:10|13945.71|13825.71|13945.66|13825.66|13945.79|13825.79|13945|13825|10
1646905640000|2022-03-10 09:47:20|13945.67|13825.67|13945.08|13825.08|13945.77|13825.77|13945.08|13825.08|9
1646905650000|2022-03-10 09:47:30|13943.99|13823.99|13944.18|13824.18|13944.95|13824.95|13943.92|13823.92|9
1646905660000|2022-03-10 09:47:40|13944.15|13824.15|13943.35|13823.35|13944.37|13824.37|13943.35|13823.35|9
1646905670000|2022-03-10 09:47:50|13943.34|13823.34|13942.05|13822.05|13943.34|13823.34|13941.91|13821.91|10
1646905680000|2022-03-10 09:48:00|13942.02|13822.02|13940.31|13820.31|13942.02|13822.02|13940.12|13820.12|9
1646905690000|2022-03-10 09:48:10|13939.78|13819.78|13936.48|13816.48|13939.78|13819.78|13936.48|13816.48|9
1646905700000|2022-03-10 09:48:20|13936.12|13816.12|13936.57|13816.57|13936.61|13816.61|13936.08|13816.08|8
1646905710000|2022-03-10 09:48:30|13936.03|13816.03|13936.22|13816.22|13936.22|13816.22|13935.7|13815.7|9
1646905720000|2022-03-10 09:48:40|13935.31|13815.31|13933.31|13813.31|13935.56|13815.56|13932.84|13812.84|10
1646905730000|2022-03-10 09:48:50|13933.24|13813.24|13932.28|13812.28|13933.24|13813.24|13931.84|13811.84|9
1646905740000|2022-03-10 09:49:00|13932.2|13812.2|13933.2|13813.2|13933.68|13813.68|13932.12|13812.12|8
1646905750000|2022-03-10 09:49:10|13933.31|13813.31|13933.43|13813.43|13933.45|13813.45|13933.04|13813.04|9
1646905760000|2022-03-10 09:49:20|13933.07|13813.07|13933.58|13813.58|13933.76|13813.76|13933.07|13813.07|10
1646905770000|2022-03-10 09:49:30|13933.62|13813.62|13933.4|13813.4|13933.62|13813.62|13933.32|13813.32|9
1646905780000|2022-03-10 09:49:40|13933.42|13813.42|13932.29|13812.29|13933.43|13813.43|13932.29|13812.29|6
1646905790000|2022-03-10 09:49:50|13932.63|13812.63|13932.72|13812.72|13932.72|13812.72|13932.38|13812.38|10
1646905800000|2022-03-10 09:50:00|13932.63|13812.63|13932.17|13812.17|13932.63|13812.63|13932.1|13812.1|9
1646905810000|2022-03-10 09:50:10|13932.67|13812.67|13932.91|13812.91|13933.1|13813.1|13932.36|13812.36|9
1646905820000|2022-03-10 09:50:20|13932.59|13812.59|13932.13|13812.13|13932.71|13812.71|13931.9|13811.9|9
1646905830000|2022-03-10 09:50:30|13930.82|13810.82|13927.81|13807.81|13930.82|13810.82|13927.81|13807.81|10
1646905840000|2022-03-10 09:50:40|13927.91|13807.91|13927.6|13807.6|13928.67|13808.67|13927.32|13807.32|10
1646905850000|2022-03-10 09:50:50|13927.53|13807.53|13926.92|13806.92|13927.53|13807.53|13926.92|13806.92|10
1646905860000|2022-03-10 09:51:00|13927.03|13807.03|13926.84|13806.84|13927.07|13807.07|13926.84|13806.84|7
1646905870000|2022-03-10 09:51:10|13926.8|13806.8|13926.72|13806.72|13927.11|13807.11|13926.45|13806.45|10
1646905880000|2022-03-10 09:51:20|13926.44|13806.44|13928.55|13808.55|13928.55|13808.55|13926.35|13806.35|8
1646905890000|2022-03-10 09:51:30|13929.68|13809.68|13930.63|13810.63|13930.92|13810.92|13929.67|13809.67|9
1646905900000|2022-03-10 09:51:40|13930.81|13810.81|13934.31|13814.31|13934.41|13814.41|13930.81|13810.81|10
1646905910000|2022-03-10 09:51:50|13933.97|13813.97|13931.35|13811.35|13934.43|13814.43|13931.35|13811.35|10
1646905920000|2022-03-10 09:52:00|13931.2|13811.2|13932.11|13812.11|13932.11|13812.11|13930.33|13810.33|10
1646905930000|2022-03-10 09:52:10|13931.96|13811.96|13934.28|13814.28|13934.38|13814.38|13931.96|13811.96|10
1646905940000|2022-03-10 09:52:20|13934.18|13814.18|13932.46|13812.46|13936.49|13816.49|13932.46|13812.46|9
1646905950000|2022-03-10 09:52:30|13932.14|13812.14|13934.8|13814.8|13934.8|13814.8|13931.2|13811.2|9
1646905960000|2022-03-10 09:52:40|13934.9|13814.9|13935.97|13815.97|13935.97|13815.97|13934.9|13814.9|10
1646905970000|2022-03-10 09:52:50|13935.84|13815.84|13935.33|13815.33|13935.84|13815.84|13935.18|13815.18|9
1646905980000|2022-03-10 09:53:00|13935.32|13815.32|13936.38|13816.38|13936.4|13816.4|13935.12|13815.12|8
1646905990000|2022-03-10 09:53:10|13936.74|13816.74|13938.85|13818.85|13938.85|13818.85|13936.74|13816.74|10
1646906000000|2022-03-10 09:53:20|13938.74|13818.74|13936.68|13816.68|13939.35|13819.35|13936.6|13816.6|9
1646906010000|2022-03-10 09:53:30|13936.51|13816.51|13936.36|13816.36|13937.17|13817.17|13936.04|13816.04|10
1646906020000|2022-03-10 09:53:40|13936.67|13816.67|13934.31|13814.31|13936.67|13816.67|13934.09|13814.09|10
1646906030000|2022-03-10 09:53:50|13934.81|13814.81|13931.77|13811.77|13935.77|13815.77|13931.63|13811.63|10
1646906040000|2022-03-10 09:54:00|13931.99|13811.99|13928.53|13808.53|13931.99|13811.99|13928.01|13808.01|9
1646906050000|2022-03-10 09:54:10|13926.75|13806.75|13925.55|13805.55|13927.24|13807.24|13925.55|13805.55|10
1646906060000|2022-03-10 09:54:20|13925.29|13805.29|13923.97|13803.97|13925.43|13805.43|13923.97|13803.97|9
1646906070000|2022-03-10 09:54:30|13923.87|13803.87|13925.29|13805.29|13925.29|13805.29|13922.59|13802.59|9
1646906080000|2022-03-10 09:54:40|13926.09|13806.09|13927.69|13807.69|13927.7|13807.7|13925.93|13805.93|10
1646906090000|2022-03-10 09:54:50|13927.14|13807.14|13925.78|13805.78|13927.14|13807.14|13925.49|13805.49|10
1646906100000|2022-03-10 09:55:00|13925.02|13805.02|13920.01|13800.01|13925.76|13805.76|13920.01|13800.01|10
1646906110000|2022-03-10 09:55:10|13919.8|13799.8|13919.15|13799.15|13919.8|13799.8|13918.59|13798.59|9
1646906120000|2022-03-10 09:55:20|13919.09|13799.09|13918.45|13798.45|13919.09|13799.09|13918.14|13798.14|10
1646906130000|2022-03-10 09:55:30|13918.37|13798.37|13918.24|13798.24|13918.95|13798.95|13918.01|13798.01|10
1646906140000|2022-03-10 09:55:40|13918.1|13798.1|13921.35|13801.35|13921.35|13801.35|13917.39|13797.39|10
1646906150000|2022-03-10 09:55:50|13921.07|13801.07|13921.03|13801.03|13922.02|13802.02|13920.29|13800.29|10
1646906160000|2022-03-10 09:56:00|13921.58|13801.58|13922.71|13802.71|13922.83|13802.83|13921.58|13801.58|10
1646906170000|2022-03-10 09:56:10|13922.16|13802.16|13920.14|13800.14|13922.16|13802.16|13919.84|13799.84|10
1646906180000|2022-03-10 09:56:20|13919.46|13799.46|13919.3|13799.3|13919.47|13799.47|13918.96|13798.96|10
1646906190000|2022-03-10 09:56:30|13919.56|13799.56|13919.26|13799.26|13919.56|13799.56|13919.21|13799.21|10
1646906200000|2022-03-10 09:56:40|13919.24|13799.24|13918.46|13798.46|13919.24|13799.24|13918.36|13798.36|9
1646906210000|2022-03-10 09:56:50|13918.29|13798.29|13918.55|13798.55|13918.55|13798.55|13917.04|13797.04|9
1646906220000|2022-03-10 09:57:00|13918.76|13798.76|13915.64|13795.64|13918.8|13798.8|13915.64|13795.64|9
1646906230000|2022-03-10 09:57:10|13915.39|13795.39|13915.08|13795.08|13915.39|13795.39|13914.96|13794.96|10
1646906240000|2022-03-10 09:57:20|13914.07|13794.07|13912.37|13792.37|13914.07|13794.07|13912.37|13792.37|10
1646906250000|2022-03-10 09:57:30|13912.31|13792.31|13913.58|13793.58|13913.58|13793.58|13912.31|13792.31|10
1646906260000|2022-03-10 09:57:40|13913.91|13793.91|13911.67|13791.67|13913.94|13793.94|13911.64|13791.64|8
1646906270000|2022-03-10 09:57:50|13910.56|13790.56|13910.85|13790.85|13910.85|13790.85|13910.56|13790.56|8
1646906280000|2022-03-10 09:58:00|13911.27|13791.27|13911.24|13791.24|13911.49|13791.49|13910.71|13790.71|9
1646906290000|2022-03-10 09:58:10|13911.31|13791.31|13911.77|13791.77|13911.77|13791.77|13910.95|13790.95|10
1646906300000|2022-03-10 09:58:20|13911.52|13791.52|13911.28|13791.28|13911.54|13791.54|13911.28|13791.28|9
1646906310000|2022-03-10 09:58:30|13911.49|13791.49|13912.1|13792.1|13912.11|13792.11|13911.18|13791.18|7
1646906320000|2022-03-10 09:58:40|13911.9|13791.9|13910.58|13790.58|13912.09|13792.09|13910.58|13790.58|10
1646906330000|2022-03-10 09:58:50|13910.53|13790.53|13910.46|13790.46|13910.55|13790.55|13910.19|13790.19|8
1646906340000|2022-03-10 09:59:00|13910.48|13790.48|13910.13|13790.13|13910.78|13790.78|13910.05|13790.05|9
1646906350000|2022-03-10 09:59:10|13910.49|13790.49|13908.78|13788.78|13910.49|13790.49|13908.65|13788.65|8
1646906360000|2022-03-10 09:59:20|13908.8|13788.8|13909.02|13789.02|13909.05|13789.05|13908.79|13788.79|8
1646906370000|2022-03-10 09:59:30|13909.08|13789.08|13910.21|13790.21|13910.21|13790.21|13908.77|13788.77|10
1646906380000|2022-03-10 09:59:40|13910.18|13790.18|13909.82|13789.82|13910.37|13790.37|13909.82|13789.82|10
1646906390000|2022-03-10 09:59:50|13909.5|13789.5|13906.09|13786.09|13909.5|13789.5|13906.09|13786.09|9
1646906400000|2022-03-10 10:00:00|13905|13785|13903.5|13783.5|13905|13785|13903.5|13783.5|10
1646906410000|2022-03-10 10:00:10|13902.18|13782.18|13892.88|13772.88|13902.18|13782.18|13892.88|13772.88|10
1646906420000|2022-03-10 10:00:20|13892.72|13772.72|13893.14|13773.14|13893.68|13773.68|13892.12|13772.12|10
1646906430000|2022-03-10 10:00:30|13893.16|13773.16|13890.14|13770.14|13893.16|13773.16|13890.08|13770.08|9
1646906440000|2022-03-10 10:00:40|13890.34|13770.34|13892.96|13772.96|13892.96|13772.96|13890.23|13770.23|9
1646906450000|2022-03-10 10:00:50|13893.5|13773.5|13895.27|13775.27|13895.27|13775.27|13893.5|13773.5|9
1646906460000|2022-03-10 10:01:00|13895.92|13775.92|13896.44|13776.44|13896.6|13776.6|13895.92|13775.92|9
1646906470000|2022-03-10 10:01:10|13896.6|13776.6|13897.64|13777.64|13897.64|13777.64|13896.6|13776.6|8
1646906480000|2022-03-10 10:01:20|13897.48|13777.48|13898.35|13778.35|13898.35|13778.35|13897.38|13777.38|10
1646906490000|2022-03-10 10:01:30|13897.85|13777.85|13898.02|13778.02|13898.17|13778.17|13897.43|13777.43|9
1646906500000|2022-03-10 10:01:40|13897.81|13777.81|13895.68|13775.68|13897.81|13777.81|13895.68|13775.68|10
1646906510000|2022-03-10 10:01:50|13895.37|13775.37|13894.32|13774.32|13895.37|13775.37|13894.32|13774.32|9
1646906520000|2022-03-10 10:02:00|13894.05|13774.05|13893.57|13773.57|13894.51|13774.51|13893.57|13773.57|9
1646906530000|2022-03-10 10:02:10|13893.46|13773.46|13893.2|13773.2|13893.82|13773.82|13892.89|13772.89|10
1646906540000|2022-03-10 10:02:20|13892.54|13772.54|13893.16|13773.16|13893.31|13773.31|13892.54|13772.54|9
1646906550000|2022-03-10 10:02:30|13892.9|13772.9|13891.57|13771.57|13892.9|13772.9|13891.57|13771.57|8
1646906560000|2022-03-10 10:02:40|13891.59|13771.59|13891.15|13771.15|13891.59|13771.59|13891.15|13771.15|9
1646906570000|2022-03-10 10:02:50|13891.18|13771.18|13890.29|13770.29|13891.2|13771.2|13890.29|13770.29|9
1646906580000|2022-03-10 10:03:00|13890.19|13770.19|13887.3|13767.3|13890.19|13770.19|13887.3|13767.3|10
1646906590000|2022-03-10 10:03:10|13887.12|13767.12|13884.55|13764.55|13887.12|13767.12|13884.44|13764.44|10
1646906600000|2022-03-10 10:03:20|13883.39|13763.39|13884.99|13764.99|13885.34|13765.34|13883.39|13763.39|10
1646906610000|2022-03-10 10:03:30|13885.51|13765.51|13886.43|13766.43|13886.67|13766.67|13885.51|13765.51|10
1646906620000|2022-03-10 10:03:40|13886.73|13766.73|13889.03|13769.03|13889.03|13769.03|13886.32|13766.32|9
1646906630000|2022-03-10 10:03:50|13889.11|13769.11|13891.11|13771.11|13891.15|13771.15|13889.11|13769.11|9
1646906640000|2022-03-10 10:04:00|13891.4|13771.4|13893.56|13773.56|13894.12|13774.12|13891.25|13771.25|10
1646906650000|2022-03-10 10:04:10|13893.41|13773.41|13895.58|13775.58|13895.58|13775.58|13893.41|13773.41|10
1646906660000|2022-03-10 10:04:20|13896.02|13776.02|13898.81|13778.81|13898.81|13778.81|13896.02|13776.02|10
1646906670000|2022-03-10 10:04:30|13898.8|13778.8|13901.3|13781.3|13901.3|13781.3|13898.8|13778.8|10
1646906680000|2022-03-10 10:04:40|13901.32|13781.32|13903.36|13783.36|13903.41|13783.41|13901.29|13781.29|8
1646906690000|2022-03-10 10:04:50|13903.81|13783.81|13902.82|13782.82|13903.86|13783.86|13902.52|13782.52|10
1646906700000|2022-03-10 10:05:00|13902.94|13782.94|13901.87|13781.87|13903.54|13783.54|13901.87|13781.87|8
1646906710000|2022-03-10 10:05:10|13901.42|13781.42|13897.21|13777.21|13901.42|13781.42|13897.21|13777.21|10
1646906720000|2022-03-10 10:05:20|13897.09|13777.09|13897.22|13777.22|13897.38|13777.38|13896.86|13776.86|8
1646906730000|2022-03-10 10:05:30|13897.17|13777.17|13896.89|13776.89|13897.23|13777.23|13896.49|13776.49|9
1646906740000|2022-03-10 10:05:40|13897|13777|13899.08|13779.08|13899.33|13779.33|13896.77|13776.77|10
1646906750000|2022-03-10 10:05:50|13899.19|13779.19|13900.29|13780.29|13900.29|13780.29|13899.19|13779.19|8
1646906760000|2022-03-10 10:06:00|13900.37|13780.37|13899.94|13779.94|13900.9|13780.9|13899.9|13779.9|7
1646906770000|2022-03-10 10:06:10|13900.16|13780.16|13902.27|13782.27|13902.27|13782.27|13900.15|13780.15|9
1646906780000|2022-03-10 10:06:20|13902.05|13782.05|13900.82|13780.82|13902.23|13782.23|13900.82|13780.82|9
1646906790000|2022-03-10 10:06:30|13900.99|13780.99|13902.19|13782.19|13902.23|13782.23|13900.87|13780.87|10
1646906800000|2022-03-10 10:06:40|13902.25|13782.25|13902.7|13782.7|13902.89|13782.89|13902.25|13782.25|6
1646906810000|2022-03-10 10:06:50|13903.07|13783.07|13902.94|13782.94|13903.13|13783.13|13902.78|13782.78|9
1646906820000|2022-03-10 10:07:00|13902.49|13782.49|13903.85|13783.85|13904.08|13784.08|13901.76|13781.76|10
1646906830000|2022-03-10 10:07:10|13903.89|13783.89|13903.26|13783.26|13904.03|13784.03|13903.26|13783.26|9
1646906840000|2022-03-10 10:07:20|13903.74|13783.74|13904.45|13784.45|13904.45|13784.45|13903.64|13783.64|8
1646906850000|2022-03-10 10:07:30|13904.34|13784.34|13904.54|13784.54|13905.06|13785.06|13904.21|13784.21|10
1646906860000|2022-03-10 10:07:40|13905.23|13785.23|13906.19|13786.19|13906.19|13786.19|13905.23|13785.23|10
1646906870000|2022-03-10 10:07:50|13906.16|13786.16|13906.87|13786.87|13906.87|13786.87|13906.04|13786.04|10
1646906880000|2022-03-10 10:08:00|13906.72|13786.72|13907.29|13787.29|13907.49|13787.49|13906.63|13786.63|10
1646906890000|2022-03-10 10:08:10|13907.28|13787.28|13906.48|13786.48|13907.28|13787.28|13906.32|13786.32|10
1646906900000|2022-03-10 10:08:20|13906.52|13786.52|13908.41|13788.41|13908.41|13788.41|13906.52|13786.52|9
1646906910000|2022-03-10 10:08:30|13908.51|13788.51|13908.59|13788.59|13908.71|13788.71|13908.51|13788.51|9
1646906920000|2022-03-10 10:08:40|13908.99|13788.99|13908.57|13788.57|13909.35|13789.35|13908.57|13788.57|10
1646906930000|2022-03-10 10:08:50|13908.54|13788.54|13903.15|13783.15|13908.54|13788.54|13903.07|13783.07|10
1646906940000|2022-03-10 10:09:00|13903.02|13783.02|13897.85|13777.85|13903.02|13783.02|13897.83|13777.83|10
1646906950000|2022-03-10 10:09:10|13897.24|13777.24|13898.15|13778.15|13898.15|13778.15|13897.14|13777.14|10
1646906960000|2022-03-10 10:09:20|13897.22|13777.22|13898.4|13778.4|13898.71|13778.71|13897.22|13777.22|7
1646906970000|2022-03-10 10:09:30|13898.35|13778.35|13899.16|13779.16|13899.48|13779.48|13898.35|13778.35|10
1646906980000|2022-03-10 10:09:40|13898.87|13778.87|13898.5|13778.5|13898.89|13778.89|13898.14|13778.14|9
1646906990000|2022-03-10 10:09:50|13898.33|13778.33|13897.69|13777.69|13898.51|13778.51|13897.69|13777.69|10
1646907000000|2022-03-10 10:10:00|13897.71|13777.71|13897.79|13777.79|13897.83|13777.83|13897.38|13777.38|7
1646907010000|2022-03-10 10:10:10|13898.2|13778.2|13898.72|13778.72|13898.74|13778.74|13898.13|13778.13|9
1646907020000|2022-03-10 10:10:20|13898.56|13778.56|13902|13782|13902|13782|13898.41|13778.41|7
1646907030000|2022-03-10 10:10:30|13901.62|13781.62|13901.68|13781.68|13902.54|13782.54|13901.4|13781.4|10
1646907040000|2022-03-10 10:10:40|13901.86|13781.86|13903.59|13783.59|13903.89|13783.89|13901.59|13781.59|10
1646907050000|2022-03-10 10:10:50|13903.52|13783.52|13903.05|13783.05|13903.58|13783.58|13903.05|13783.05|10
1646907060000|2022-03-10 10:11:00|13903.23|13783.23|13903.45|13783.45|13903.83|13783.83|13902.89|13782.89|9
1646907070000|2022-03-10 10:11:10|13903.64|13783.64|13904.52|13784.52|13904.52|13784.52|13903.51|13783.51|9
1646907080000|2022-03-10 10:11:20|13904.66|13784.66|13903.95|13783.95|13904.76|13784.76|13903.95|13783.95|7
1646907090000|2022-03-10 10:11:30|13903.85|13783.85|13902.84|13782.84|13903.85|13783.85|13902.54|13782.54|10
1646907100000|2022-03-10 10:11:40|13902.8|13782.8|13902.93|13782.93|13903.1|13783.1|13902.69|13782.69|10
1646907110000|2022-03-10 10:11:50|13902.9|13782.9|13903.81|13783.81|13903.92|13783.92|13902.88|13782.88|9
1646907120000|2022-03-10 10:12:00|13903.82|13783.82|13902.43|13782.43|13904.07|13784.07|13902.43|13782.43|9
1646907130000|2022-03-10 10:12:10|13902.51|13782.51|13901.69|13781.69|13902.52|13782.52|13901.58|13781.58|10
1646907140000|2022-03-10 10:12:20|13901.84|13781.84|13901.05|13781.05|13901.84|13781.84|13901.05|13781.05|9
1646907150000|2022-03-10 10:12:30|13901.22|13781.22|13902.52|13782.52|13903.29|13783.29|13901.22|13781.22|9
1646907160000|2022-03-10 10:12:40|13902.66|13782.66|13903.97|13783.97|13903.97|13783.97|13902.66|13782.66|8
1646907170000|2022-03-10 10:12:50|13904.24|13784.24|13904.07|13784.07|13904.43|13784.43|13904.07|13784.07|10
1646907180000|2022-03-10 10:13:00|13904.05|13784.05|13902.81|13782.81|13904.05|13784.05|13902.73|13782.73|9
1646907190000|2022-03-10 10:13:10|13902.85|13782.85|13902.62|13782.62|13902.85|13782.85|13902.24|13782.24|9
1646907200000|2022-03-10 10:13:20|13902.61|13782.61|13902.73|13782.73|13902.73|13782.73|13902.32|13782.32|9
1646907210000|2022-03-10 10:13:30|13902.61|13782.61|13902.08|13782.08|13902.83|13782.83|13902|13782|10
1646907220000|2022-03-10 10:13:40|13902.33|13782.33|13901.72|13781.72|13902.33|13782.33|13900.68|13780.68|10
1646907230000|2022-03-10 10:13:50|13901.99|13781.99|13905.85|13785.85|13905.92|13785.92|13901.99|13781.99|9
1646907240000|2022-03-10 10:14:00|13905.8|13785.8|13909.71|13789.71|13909.71|13789.71|13905.8|13785.8|10
1646907250000|2022-03-10 10:14:10|13909.72|13789.72|13911.24|13791.24|13911.62|13791.62|13909.52|13789.52|10
1646907260000|2022-03-10 10:14:20|13911.73|13791.73|13913.46|13793.46|13913.48|13793.48|13911.73|13791.73|9
1646907270000|2022-03-10 10:14:30|13913.41|13793.41|13913.51|13793.51|13914.57|13794.57|13913.41|13793.41|10
1646907280000|2022-03-10 10:14:40|13913.46|13793.46|13913.83|13793.83|13913.87|13793.87|13913.25|13793.25|9
1646907290000|2022-03-10 10:14:50|13913.95|13793.95|13913.8|13793.8|13914.26|13794.26|13913.8|13793.8|7
1646907300000|2022-03-10 10:15:00|13913.79|13793.79|13913.49|13793.49|13913.92|13793.92|13913.45|13793.45|10
1646907310000|2022-03-10 10:15:10|13913.43|13793.43|13913.32|13793.32|13913.43|13793.43|13912.92|13792.92|9
1646907320000|2022-03-10 10:15:20|13913.19|13793.19|13912.88|13792.88|13913.19|13793.19|13912.88|13792.88|7
1646907330000|2022-03-10 10:15:30|13912.77|13792.77|13912.62|13792.62|13912.78|13792.78|13912.37|13792.37|9
1646907340000|2022-03-10 10:15:40|13912.72|13792.72|13915.25|13795.25|13915.34|13795.34|13912.72|13792.72|10
1646907350000|2022-03-10 10:15:50|13915.53|13795.53|13914.74|13794.74|13915.88|13795.88|13914.74|13794.74|10
1646907360000|2022-03-10 10:16:00|13914.64|13794.64|13917|13797|13917|13797|13914.64|13794.64|10
1646907370000|2022-03-10 10:16:10|13916.74|13796.74|13917.54|13797.54|13917.54|13797.54|13916.67|13796.67|7
1646907380000|2022-03-10 10:16:20|13916.96|13796.96|13916.07|13796.07|13916.96|13796.96|13916.07|13796.07|9
1646907390000|2022-03-10 10:16:30|13916.02|13796.02|13915.13|13795.13|13916.02|13796.02|13915.13|13795.13|10
1646907400000|2022-03-10 10:16:40|13915.12|13795.12|13914.57|13794.57|13915.12|13795.12|13914.45|13794.45|7
1646907410000|2022-03-10 10:16:50|13914.54|13794.54|13913.28|13793.28|13914.54|13794.54|13913.28|13793.28|9
1646907420000|2022-03-10 10:17:00|13912.92|13792.92|13907.73|13787.73|13912.92|13792.92|13907.48|13787.48|9
1646907430000|2022-03-10 10:17:10|13907.39|13787.39|13903.57|13783.57|13907.65|13787.65|13903.57|13783.57|9
1646907440000|2022-03-10 10:17:20|13903.22|13783.22|13903.68|13783.68|13904.58|13784.58|13903.22|13783.22|9
1646907450000|2022-03-10 10:17:30|13903.72|13783.72|13902.89|13782.89|13903.84|13783.84|13902.88|13782.88|7
1646907460000|2022-03-10 10:17:40|13902.7|13782.7|13902.56|13782.56|13902.89|13782.89|13902.27|13782.27|8
1646907470000|2022-03-10 10:17:50|13902.53|13782.53|13901.12|13781.12|13902.53|13782.53|13900.89|13780.89|9
1646907480000|2022-03-10 10:18:00|13900.76|13780.76|13899.38|13779.38|13901.18|13781.18|13899.38|13779.38|10
1646907490000|2022-03-10 10:18:10|13899.45|13779.45|13897.35|13777.35|13899.45|13779.45|13897.35|13777.35|9
1646907500000|2022-03-10 10:18:20|13896.9|13776.9|13892.77|13772.77|13896.9|13776.9|13892.77|13772.77|10
1646907510000|2022-03-10 10:18:30|13892.62|13772.62|13892.26|13772.26|13893.17|13773.17|13891.55|13771.55|10
1646907520000|2022-03-10 10:18:40|13891.96|13771.96|13891.4|13771.4|13892.17|13772.17|13891.22|13771.22|8
1646907530000|2022-03-10 10:18:50|13890.99|13770.99|13890.18|13770.18|13890.99|13770.99|13889.96|13769.96|7
1646907540000|2022-03-10 10:19:00|13890.25|13770.25|13891.65|13771.65|13891.65|13771.65|13890.25|13770.25|8
1646907550000|2022-03-10 10:19:10|13891.62|13771.62|13895.81|13775.81|13895.81|13775.81|13891.62|13771.62|10
1646907560000|2022-03-10 10:19:20|13895.93|13775.93|13899.48|13779.48|13900.47|13780.47|13895.93|13775.93|8
1646907570000|2022-03-10 10:19:30|13899.65|13779.65|13900.9|13780.9|13901|13781|13899.65|13779.65|9
1646907580000|2022-03-10 10:19:40|13901.11|13781.11|13903.26|13783.26|13903.26|13783.26|13901.11|13781.11|10
1646907590000|2022-03-10 10:19:50|13903.25|13783.25|13903.61|13783.61|13903.7|13783.7|13903|13783|10
1646907600000|2022-03-10 10:20:00|13903.66|13783.66|13902.74|13782.74|13903.7|13783.7|13902.74|13782.74|10
1646907610000|2022-03-10 10:20:10|13902.57|13782.57|13900.83|13780.83|13902.59|13782.59|13900.83|13780.83|10
1646907620000|2022-03-10 10:20:20|13900.78|13780.78|13901.39|13781.39|13901.39|13781.39|13900.68|13780.68|7
1646907630000|2022-03-10 10:20:30|13901.42|13781.42|13901.06|13781.06|13901.42|13781.42|13900.47|13780.47|9
1646907640000|2022-03-10 10:20:40|13901.02|13781.02|13901.98|13781.98|13901.99|13781.99|13901.02|13781.02|9
1646907650000|2022-03-10 10:20:50|13901.72|13781.72|13902.65|13782.65|13902.65|13782.65|13901.72|13781.72|10
1646907660000|2022-03-10 10:21:00|13902.69|13782.69|13904.35|13784.35|13904.35|13784.35|13902.69|13782.69|10
1646907670000|2022-03-10 10:21:10|13904.34|13784.34|13905.98|13785.98|13905.98|13785.98|13904.26|13784.26|8
1646907680000|2022-03-10 10:21:20|13905.96|13785.96|13904.27|13784.27|13906.14|13786.14|13904.27|13784.27|10
1646907690000|2022-03-10 10:21:30|13904.05|13784.05|13902.6|13782.6|13904.05|13784.05|13902.58|13782.58|9
1646907700000|2022-03-10 10:21:40|13902.51|13782.51|13903.41|13783.41|13903.41|13783.41|13902.41|13782.41|6
1646907710000|2022-03-10 10:21:50|13903.39|13783.39|13902.52|13782.52|13903.66|13783.66|13902.52|13782.52|10
1646907720000|2022-03-10 10:22:00|13902.72|13782.72|13902.64|13782.64|13902.88|13782.88|13902.18|13782.18|10
1646907730000|2022-03-10 10:22:10|13902.79|13782.79|13902.6|13782.6|13902.79|13782.79|13902.6|13782.6|10
1646907740000|2022-03-10 10:22:20|13902.51|13782.51|13903.66|13783.66|13903.94|13783.94|13902.51|13782.51|7
1646907750000|2022-03-10 10:22:30|13902.95|13782.95|13903.17|13783.17|13903.18|13783.18|13902.54|13782.54|9
1646907760000|2022-03-10 10:22:40|13903.36|13783.36|13903.75|13783.75|13903.75|13783.75|13903.16|13783.16|8
1646907770000|2022-03-10 10:22:50|13903.72|13783.72|13903.3|13783.3|13903.72|13783.72|13903.3|13783.3|10
1646907780000|2022-03-10 10:23:00|13903.31|13783.31|13902.87|13782.87|13903.56|13783.56|13902.84|13782.84|8
1646907790000|2022-03-10 10:23:10|13902.9|13782.9|13903.51|13783.51|13903.51|13783.51|13902.82|13782.82|10
1646907800000|2022-03-10 10:23:20|13903.52|13783.52|13902.51|13782.51|13903.52|13783.52|13902.51|13782.51|8
1646907810000|2022-03-10 10:23:30|13902.21|13782.21|13900.4|13780.4|13902.21|13782.21|13900.4|13780.4|9
1646907820000|2022-03-10 10:23:40|13900.63|13780.63|13900.04|13780.04|13900.63|13780.63|13900.04|13780.04|7
1646907830000|2022-03-10 10:23:50|13900.08|13780.08|13900.99|13780.99|13900.99|13780.99|13900.08|13780.08|6
1646907840000|2022-03-10 10:24:00|13901.21|13781.21|13901.76|13781.76|13901.79|13781.79|13901.02|13781.02|9
1646907850000|2022-03-10 10:24:10|13901.87|13781.87|13902.12|13782.12|13902.14|13782.14|13901.76|13781.76|8
1646907860000|2022-03-10 10:24:20|13902.18|13782.18|13901.11|13781.11|13902.18|13782.18|13901.1|13781.1|7
1646907870000|2022-03-10 10:24:30|13900.97|13780.97|13899.74|13779.74|13900.97|13780.97|13899.74|13779.74|5
1646907880000|2022-03-10 10:24:40|13900.25|13780.25|13899.9|13779.9|13900.28|13780.28|13899.9|13779.9|7
1646907890000|2022-03-10 10:24:50|13899.77|13779.77|13899.27|13779.27|13899.77|13779.77|13899.2|13779.2|8
1646907900000|2022-03-10 10:25:00|13899.42|13779.42|13899.58|13779.58|13899.58|13779.58|13899.41|13779.41|5
1646907910000|2022-03-10 10:25:10|13899.46|13779.46|13897.75|13777.75|13899.47|13779.47|13897.75|13777.75|10
1646907920000|2022-03-10 10:25:20|13897.98|13777.98|13898.26|13778.26|13898.28|13778.28|13897.98|13777.98|7
1646907930000|2022-03-10 10:25:30|13898.1|13778.1|13898.51|13778.51|13898.51|13778.51|13898.1|13778.1|9
1646907940000|2022-03-10 10:25:40|13898.42|13778.42|13898.36|13778.36|13898.43|13778.43|13898.33|13778.33|5
1646907950000|2022-03-10 10:25:50|13898.33|13778.33|13897.93|13777.93|13898.33|13778.33|13897.75|13777.75|9
1646907960000|2022-03-10 10:26:00|13897.52|13777.52|13897.29|13777.29|13897.89|13777.89|13897.29|13777.29|10
1646907970000|2022-03-10 10:26:10|13897.32|13777.32|13898.31|13778.31|13898.31|13778.31|13897.32|13777.32|10
1646907980000|2022-03-10 10:26:20|13898.38|13778.38|13899.88|13779.88|13899.88|13779.88|13898.38|13778.38|8
1646907990000|2022-03-10 10:26:30|13899.92|13779.92|13900.14|13780.14|13900.14|13780.14|13899.72|13779.72|10
1646908000000|2022-03-10 10:26:40|13900.23|13780.23|13900.16|13780.16|13900.97|13780.97|13900.16|13780.16|8
1646908010000|2022-03-10 10:26:50|13900.05|13780.05|13897.48|13777.48|13900.05|13780.05|13897.32|13777.32|9
1646908020000|2022-03-10 10:27:00|13897.41|13777.41|13898.16|13778.16|13898.16|13778.16|13897.37|13777.37|7
1646908030000|2022-03-10 10:27:10|13898.18|13778.18|13899.16|13779.16|13899.16|13779.16|13898.18|13778.18|10
1646908040000|2022-03-10 10:27:20|13899.23|13779.23|13898.73|13778.73|13899.89|13779.89|13898.73|13778.73|9
1646908050000|2022-03-10 10:27:30|13898.66|13778.66|13898.24|13778.24|13898.66|13778.66|13898.24|13778.24|8
1646908060000|2022-03-10 10:27:40|13898.44|13778.44|13898|13778|13898.44|13778.44|13897.29|13777.29|8
1646908070000|2022-03-10 10:27:50|13898.37|13778.37|13898.37|13778.37|13898.81|13778.81|13898.37|13778.37|8
1646908080000|2022-03-10 10:28:00|13898.29|13778.29|13899.58|13779.58|13899.87|13779.87|13898.29|13778.29|10
1646908090000|2022-03-10 10:28:10|13899.55|13779.55|13900.24|13780.24|13900.24|13780.24|13899.55|13779.55|10
1646908100000|2022-03-10 10:28:20|13900.28|13780.28|13902.38|13782.38|13902.38|13782.38|13900.28|13780.28|8
1646908110000|2022-03-10 10:28:30|13902.61|13782.61|13903.78|13783.78|13904.07|13784.07|13902.47|13782.47|10
1646908120000|2022-03-10 10:28:40|13902.75|13782.75|13902.98|13782.98|13903.34|13783.34|13902.75|13782.75|10
1646908130000|2022-03-10 10:28:50|13902.97|13782.97|13903.51|13783.51|13903.7|13783.7|13902.93|13782.93|10
1646908140000|2022-03-10 10:29:00|13903.52|13783.52|13903.79|13783.79|13903.82|13783.82|13903.5|13783.5|8
1646908150000|2022-03-10 10:29:10|13903.85|13783.85|13903.87|13783.87|13904.07|13784.07|13903.72|13783.72|9
1646908160000|2022-03-10 10:29:20|13903.77|13783.77|13905.01|13785.01|13905.03|13785.03|13903.77|13783.77|9
1646908170000|2022-03-10 10:29:30|13904.94|13784.94|13905.83|13785.83|13906.26|13786.26|13904.94|13784.94|10
1646908180000|2022-03-10 10:29:40|13905.63|13785.63|13906.16|13786.16|13906.16|13786.16|13905.41|13785.41|9
1646908190000|2022-03-10 10:29:50|13906.03|13786.03|13906.05|13786.05|13906.24|13786.24|13906.03|13786.03|10
1646908200000|2022-03-10 10:30:00|13906.06|13786.06|13905.87|13785.87|13906.28|13786.28|13905.87|13785.87|8
1646908210000|2022-03-10 10:30:10|13906.11|13786.11|13906.01|13786.01|13906.51|13786.51|13905.85|13785.85|10
1646908220000|2022-03-10 10:30:20|13905.89|13785.89|13905.24|13785.24|13905.89|13785.89|13904.93|13784.93|9
1646908230000|2022-03-10 10:30:30|13904.7|13784.7|13905.19|13785.19|13905.27|13785.27|13904.51|13784.51|10
1646908240000|2022-03-10 10:30:40|13905.18|13785.18|13904.16|13784.16|13905.18|13785.18|13904.16|13784.16|6
1646908250000|2022-03-10 10:30:50|13904.07|13784.07|13902.42|13782.42|13904.07|13784.07|13902.42|13782.42|8
1646908260000|2022-03-10 10:31:00|13902.41|13782.41|13900.64|13780.64|13902.41|13782.41|13900.61|13780.61|9
1646908270000|2022-03-10 10:31:10|13899.72|13779.72|13898.02|13778.02|13899.72|13779.72|13897.8|13777.8|10
1646908280000|2022-03-10 10:31:20|13898.15|13778.15|13898.09|13778.09|13898.19|13778.19|13897.94|13777.94|10
1646908290000|2022-03-10 10:31:30|13897.75|13777.75|13897.23|13777.23|13898.26|13778.26|13897.22|13777.22|8
1646908300000|2022-03-10 10:31:40|13896.95|13776.95|13894.6|13774.6|13897|13777|13894.6|13774.6|9
1646908310000|2022-03-10 10:31:50|13894.66|13774.66|13894.25|13774.25|13894.66|13774.66|13894.22|13774.22|10
1646908320000|2022-03-10 10:32:00|13894.29|13774.29|13893.85|13773.85|13894.37|13774.37|13893.77|13773.77|10
1646908330000|2022-03-10 10:32:10|13893.64|13773.64|13891.11|13771.11|13893.68|13773.68|13891.11|13771.11|10
1646908340000|2022-03-10 10:32:20|13890.87|13770.87|13888.37|13768.37|13890.87|13770.87|13888.23|13768.23|10
1646908350000|2022-03-10 10:32:30|13888.62|13768.62|13889.92|13769.92|13889.93|13769.93|13888.31|13768.31|10
1646908360000|2022-03-10 10:32:40|13890.04|13770.04|13892.54|13772.54|13892.54|13772.54|13890.04|13770.04|9
1646908370000|2022-03-10 10:32:50|13892.59|13772.59|13893.91|13773.91|13893.91|13773.91|13892.46|13772.46|10
1646908380000|2022-03-10 10:33:00|13893.8|13773.8|13895.33|13775.33|13895.53|13775.53|13893.8|13773.8|6
1646908390000|2022-03-10 10:33:10|13895.44|13775.44|13896.78|13776.78|13896.78|13776.78|13895.3|13775.3|9
1646908400000|2022-03-10 10:33:20|13897.19|13777.19|13898.52|13778.52|13898.52|13778.52|13897.19|13777.19|9
1646908410000|2022-03-10 10:33:30|13898.8|13778.8|13901.38|13781.38|13901.38|13781.38|13898.8|13778.8|10
1646908420000|2022-03-10 10:33:40|13901.45|13781.45|13902.08|13782.08|13902.21|13782.21|13901.28|13781.28|10
1646908430000|2022-03-10 10:33:50|13901.2|13781.2|13900.66|13780.66|13901.2|13781.2|13900.44|13780.44|8
1646908440000|2022-03-10 10:34:00|13900.67|13780.67|13900.86|13780.86|13900.86|13780.86|13900.48|13780.48|10
1646908450000|2022-03-10 10:34:10|13900.88|13780.88|13900.82|13780.82|13900.9|13780.9|13900.61|13780.61|10
1646908460000|2022-03-10 10:34:20|13900.84|13780.84|13899.57|13779.57|13900.84|13780.84|13899.32|13779.32|8
1646908470000|2022-03-10 10:34:30|13899.63|13779.63|13900.07|13780.07|13900.07|13780.07|13898.44|13778.44|10
1646908480000|2022-03-10 10:34:40|13900.02|13780.02|13899.84|13779.84|13900.27|13780.27|13899.72|13779.72|9
1646908490000|2022-03-10 10:34:50|13899.76|13779.76|13899.57|13779.57|13899.98|13779.98|13899.54|13779.54|9
1646908500000|2022-03-10 10:35:00|13899.4|13779.4|13899.71|13779.71|13899.98|13779.98|13899.4|13779.4|9
1646908510000|2022-03-10 10:35:10|13899.75|13779.75|13897.78|13777.78|13899.75|13779.75|13897.78|13777.78|8
1646908520000|2022-03-10 10:35:20|13897.66|13777.66|13900.76|13780.76|13900.97|13780.97|13897.51|13777.51|10
1646908530000|2022-03-10 10:35:30|13900.96|13780.96|13901.49|13781.49|13901.49|13781.49|13900.68|13780.68|10
1646908540000|2022-03-10 10:35:40|13901.37|13781.37|13901.47|13781.47|13901.62|13781.62|13901.37|13781.37|9
1646908550000|2022-03-10 10:35:50|13901.35|13781.35|13900.68|13780.68|13901.35|13781.35|13900.68|13780.68|10
1646908560000|2022-03-10 10:36:00|13900.56|13780.56|13899.35|13779.35|13900.56|13780.56|13899.35|13779.35|10
1646908570000|2022-03-10 10:36:10|13899.27|13779.27|13900.03|13780.03|13900.57|13780.57|13899.13|13779.13|10
1646908580000|2022-03-10 10:36:20|13900.16|13780.16|13900.9|13780.9|13900.9|13780.9|13900.16|13780.16|8
1646908590000|2022-03-10 10:36:30|13901.13|13781.13|13902.82|13782.82|13902.82|13782.82|13901.13|13781.13|9
1646908600000|2022-03-10 10:36:40|13902.95|13782.95|13900.43|13780.43|13903.02|13783.02|13900.43|13780.43|10
1646908610000|2022-03-10 10:36:50|13900.91|13780.91|13899.8|13779.8|13900.91|13780.91|13899.8|13779.8|10
1646908620000|2022-03-10 10:37:00|13899.48|13779.48|13898.74|13778.74|13899.81|13779.81|13898.6|13778.6|10
1646908630000|2022-03-10 10:37:10|13898.58|13778.58|13895.06|13775.06|13898.58|13778.58|13895.06|13775.06|10
1646908640000|2022-03-10 10:37:20|13894.91|13774.91|13894.35|13774.35|13895.1|13775.1|13894.35|13774.35|9
1646908650000|2022-03-10 10:37:30|13894.4|13774.4|13893.75|13773.75|13894.4|13774.4|13893.63|13773.63|9
1646908660000|2022-03-10 10:37:40|13894.12|13774.12|13894.19|13774.19|13894.57|13774.57|13893.89|13773.89|8
1646908670000|2022-03-10 10:37:50|13894.17|13774.17|13892.07|13772.07|13894.37|13774.37|13892.07|13772.07|10
1646908680000|2022-03-10 10:38:00|13891.59|13771.59|13891.5|13771.5|13891.86|13771.86|13891.33|13771.33|10
1646908690000|2022-03-10 10:38:10|13891.38|13771.38|13880.13|13760.13|13891.5|13771.5|13880.13|13760.13|9
1646908700000|2022-03-10 10:38:20|13880.21|13760.21|13878.52|13758.52|13880.21|13760.21|13877.2|13757.2|10
1646908710000|2022-03-10 10:38:30|13878.51|13758.51|13877.14|13757.14|13878.57|13758.57|13877.14|13757.14|10
1646908720000|2022-03-10 10:38:40|13877.16|13757.16|13871.52|13751.52|13877.16|13757.16|13870.96|13750.96|10
1646908730000|2022-03-10 10:38:50|13870.64|13750.64|13869.09|13749.09|13872.34|13752.34|13869.04|13749.04|10
1646908740000|2022-03-10 10:39:00|13869.58|13749.58|13862.84|13742.84|13869.8|13749.8|13862.84|13742.84|10
1646908750000|2022-03-10 10:39:10|13863.12|13743.12|13863.47|13743.47|13863.47|13743.47|13862.56|13742.56|8
1646908760000|2022-03-10 10:39:20|13863.26|13743.26|13862.1|13742.1|13863.89|13743.89|13861.96|13741.96|10
1646908770000|2022-03-10 10:39:30|13861.96|13741.96|13861.52|13741.52|13862.22|13742.22|13861.52|13741.52|9
1646908780000|2022-03-10 10:39:40|13861.23|13741.23|13859.82|13739.82|13861.23|13741.23|13859.78|13739.78|8
1646908790000|2022-03-10 10:39:50|13859.77|13739.77|13859.48|13739.48|13859.99|13739.99|13859.13|13739.13|5
1646908800000|2022-03-10 10:40:00|13859.52|13739.52|13861.24|13741.24|13861.24|13741.24|13859.52|13739.52|10
1646908810000|2022-03-10 10:40:10|13861.16|13741.16|13862.44|13742.44|13862.44|13742.44|13861.16|13741.16|9
1646908820000|2022-03-10 10:40:20|13862.42|13742.42|13863.65|13743.65|13863.72|13743.72|13862.19|13742.19|9
1646908830000|2022-03-10 10:40:30|13863.61|13743.61|13863.09|13743.09|13863.75|13743.75|13863.09|13743.09|10
1646908840000|2022-03-10 10:40:40|13863.38|13743.38|13864.5|13744.5|13864.5|13744.5|13863.21|13743.21|8
1646908850000|2022-03-10 10:40:50|13864.47|13744.47|13864.68|13744.68|13864.68|13744.68|13863.66|13743.66|9
1646908860000|2022-03-10 10:41:00|13865.22|13745.22|13867.65|13747.65|13867.65|13747.65|13865.22|13745.22|9
1646908870000|2022-03-10 10:41:10|13868.03|13748.03|13867.29|13747.29|13868.29|13748.29|13867.29|13747.29|9
1646908880000|2022-03-10 10:41:20|13867.37|13747.37|13871.18|13751.18|13871.18|13751.18|13867.36|13747.36|9
1646908890000|2022-03-10 10:41:30|13871.64|13751.64|13877.68|13757.68|13877.68|13757.68|13871.64|13751.64|10
1646908900000|2022-03-10 10:41:40|13877.92|13757.92|13882.73|13762.73|13882.73|13762.73|13877.92|13757.92|9
1646908910000|2022-03-10 10:41:50|13883.16|13763.16|13884.31|13764.31|13884.31|13764.31|13883.16|13763.16|9
1646908920000|2022-03-10 10:42:00|13884.4|13764.4|13883.78|13763.78|13884.52|13764.52|13883.57|13763.57|9
1646908930000|2022-03-10 10:42:10|13884.19|13764.19|13883.03|13763.03|13884.19|13764.19|13883.03|13763.03|10
1646908940000|2022-03-10 10:42:20|13883.81|13763.81|13881.83|13761.83|13883.81|13763.81|13881.83|13761.83|10
1646908950000|2022-03-10 10:42:30|13881.8|13761.8|13882.15|13762.15|13882.15|13762.15|13880.51|13760.51|10
1646908960000|2022-03-10 10:42:40|13882.27|13762.27|13882.75|13762.75|13882.85|13762.85|13882.27|13762.27|10
1646908970000|2022-03-10 10:42:50|13882.39|13762.39|13880.24|13760.24|13882.39|13762.39|13880.24|13760.24|10
1646908980000|2022-03-10 10:43:00|13880.44|13760.44|13881.18|13761.18|13881.3|13761.3|13880.44|13760.44|9
1646908990000|2022-03-10 10:43:10|13881.28|13761.28|13881.36|13761.36|13881.46|13761.46|13881.12|13761.12|8
1646909000000|2022-03-10 10:43:20|13881.24|13761.24|13879.03|13759.03|13881.24|13761.24|13879.03|13759.03|10
1646909010000|2022-03-10 10:43:30|13878.59|13758.59|13878.26|13758.26|13878.62|13758.62|13878.14|13758.14|9
1646909020000|2022-03-10 10:43:40|13878.43|13758.43|13878.23|13758.23|13878.55|13758.55|13877.91|13757.91|10
1646909030000|2022-03-10 10:43:50|13878.22|13758.22|13878.74|13758.74|13878.86|13758.86|13878.18|13758.18|10
1646909040000|2022-03-10 10:44:00|13878.29|13758.29|13877.71|13757.71|13878.29|13758.29|13877.65|13757.65|10
1646909050000|2022-03-10 10:44:10|13877.69|13757.69|13875.81|13755.81|13877.79|13757.79|13875.81|13755.81|10
1646909060000|2022-03-10 10:44:20|13875.72|13755.72|13874.04|13754.04|13875.72|13755.72|13874.03|13754.03|8
1646909070000|2022-03-10 10:44:30|13874.05|13754.05|13872.28|13752.28|13874.05|13754.05|13872.28|13752.28|9
1646909080000|2022-03-10 10:44:40|13872.32|13752.32|13873.23|13753.23|13873.23|13753.23|13872.3|13752.3|10
1646909090000|2022-03-10 10:44:50|13873.07|13753.07|13874.38|13754.38|13874.38|13754.38|13873.04|13753.04|10
1646909100000|2022-03-10 10:45:00|13874.34|13754.34|13873.92|13753.92|13874.7|13754.7|13873.92|13753.92|10
1646909110000|2022-03-10 10:45:10|13873.69|13753.69|13873.2|13753.2|13873.69|13753.69|13872.57|13752.57|9
1646909120000|2022-03-10 10:45:20|13873.38|13753.38|13873.72|13753.72|13874.16|13754.16|13873.38|13753.38|10
1646909130000|2022-03-10 10:45:30|13873.57|13753.57|13873.68|13753.68|13873.91|13753.91|13873.26|13753.26|9
1646909140000|2022-03-10 10:45:40|13874.25|13754.25|13870.1|13750.1|13874.25|13754.25|13870.1|13750.1|10
1646909150000|2022-03-10 10:45:50|13869.6|13749.6|13868.52|13748.52|13869.6|13749.6|13868.36|13748.36|9
1646909160000|2022-03-10 10:46:00|13868.67|13748.67|13862.74|13742.74|13869.31|13749.31|13862.74|13742.74|10
1646909170000|2022-03-10 10:46:10|13862.87|13742.87|13862.84|13742.84|13862.95|13742.95|13861.95|13741.95|10
1646909180000|2022-03-10 10:46:20|13862.95|13742.95|13863.45|13743.45|13863.84|13743.84|13862.69|13742.69|8
1646909190000|2022-03-10 10:46:30|13863.57|13743.57|13858.2|13738.2|13863.57|13743.57|13858.2|13738.2|10
1646909200000|2022-03-10 10:46:40|13857.93|13737.93|13856.77|13736.77|13857.93|13737.93|13855.94|13735.94|10
1646909210000|2022-03-10 10:46:50|13857.01|13737.01|13867.31|13747.31|13867.31|13747.31|13856.53|13736.53|10
1646909220000|2022-03-10 10:47:00|13868.14|13748.14|13871.74|13751.74|13871.75|13751.75|13868.14|13748.14|10
1646909230000|2022-03-10 10:47:10|13871.73|13751.73|13872.23|13752.23|13872.63|13752.63|13871.71|13751.71|10
1646909240000|2022-03-10 10:47:20|13871.49|13751.49|13872.78|13752.78|13872.78|13752.78|13871.04|13751.04|10
1646909250000|2022-03-10 10:47:30|13872.1|13752.1|13870.67|13750.67|13872.1|13752.1|13870.67|13750.67|8
1646909260000|2022-03-10 10:47:40|13870.11|13750.11|13869.95|13749.95|13870.74|13750.74|13869.95|13749.95|10
1646909270000|2022-03-10 10:47:50|13869.97|13749.97|13869.72|13749.72|13870.35|13750.35|13869.72|13749.72|8
1646909280000|2022-03-10 10:48:00|13869.35|13749.35|13868.92|13748.92|13869.64|13749.64|13868.92|13748.92|7
1646909290000|2022-03-10 10:48:10|13867.66|13747.66|13865.39|13745.39|13867.86|13747.86|13865.39|13745.39|10
1646909300000|2022-03-10 10:48:20|13865.5|13745.5|13865.57|13745.57|13865.66|13745.66|13865.31|13745.31|8
1646909310000|2022-03-10 10:48:30|13865.63|13745.63|13865.52|13745.52|13865.64|13745.64|13865.51|13745.51|7
1646909320000|2022-03-10 10:48:40|13865.55|13745.55|13865.97|13745.97|13865.97|13745.97|13865.45|13745.45|10
1646909330000|2022-03-10 10:48:50|13865.96|13745.96|13866.4|13746.4|13866.41|13746.41|13865.65|13745.65|10
1646909340000|2022-03-10 10:49:00|13866.45|13746.45|13863.76|13743.76|13866.47|13746.47|13863.76|13743.76|9
1646909350000|2022-03-10 10:49:10|13863.64|13743.64|13862.18|13742.18|13863.64|13743.64|13862.18|13742.18|8
1646909360000|2022-03-10 10:49:20|13862.88|13742.88|13862.86|13742.86|13863.04|13743.04|13862.7|13742.7|10
1646909370000|2022-03-10 10:49:30|13862.74|13742.74|13863.2|13743.2|13863.2|13743.2|13862.74|13742.74|10
1646909380000|2022-03-10 10:49:40|13863.28|13743.28|13864.34|13744.34|13864.77|13744.77|13863.28|13743.28|9
1646909390000|2022-03-10 10:49:50|13864.48|13744.48|13865.54|13745.54|13865.66|13745.66|13864.48|13744.48|10
1646909400000|2022-03-10 10:50:00|13865.62|13745.62|13867.93|13747.93|13867.93|13747.93|13865.42|13745.42|10
1646909410000|2022-03-10 10:50:10|13868.03|13748.03|13869.46|13749.46|13869.46|13749.46|13868.01|13748.01|9
1646909420000|2022-03-10 10:50:20|13869.57|13749.57|13870.26|13750.26|13870.26|13750.26|13869.54|13749.54|8
1646909430000|2022-03-10 10:50:30|13870.24|13750.24|13871.06|13751.06|13871.31|13751.31|13870.24|13750.24|8
1646909440000|2022-03-10 10:50:40|13870.8|13750.8|13870.24|13750.24|13870.8|13750.8|13869.58|13749.58|8
1646909450000|2022-03-10 10:50:50|13870.36|13750.36|13869.81|13749.81|13870.36|13750.36|13869.33|13749.33|9
1646909460000|2022-03-10 10:51:00|13869.75|13749.75|13869.23|13749.23|13869.75|13749.75|13868.98|13748.98|8
1646909470000|2022-03-10 10:51:10|13869.2|13749.2|13868.52|13748.52|13869.39|13749.39|13868.52|13748.52|9
1646909480000|2022-03-10 10:51:20|13868.69|13748.69|13868.73|13748.73|13868.85|13748.85|13868.45|13748.45|9
1646909490000|2022-03-10 10:51:30|13868.18|13748.18|13868.52|13748.52|13869.13|13749.13|13868.18|13748.18|9
1646909500000|2022-03-10 10:51:40|13868.43|13748.43|13865.32|13745.32|13868.43|13748.43|13865.32|13745.32|10
1646909510000|2022-03-10 10:51:50|13864.62|13744.62|13860.64|13740.64|13864.62|13744.62|13860.64|13740.64|9
1646909520000|2022-03-10 10:52:00|13859.85|13739.85|13849.64|13729.64|13859.85|13739.85|13849.64|13729.64|10
1646909530000|2022-03-10 10:52:10|13849.48|13729.48|13845.45|13725.45|13849.48|13729.48|13845.09|13725.09|10
1646909540000|2022-03-10 10:52:20|13844.79|13724.79|13843.63|13723.63|13845.77|13725.77|13843.63|13723.63|10
1646909550000|2022-03-10 10:52:30|13842.45|13722.45|13841.19|13721.19|13842.48|13722.48|13841.19|13721.19|10
1646909560000|2022-03-10 10:52:40|13841.28|13721.28|13848.17|13728.17|13848.17|13728.17|13841.28|13721.28|10
1646909570000|2022-03-10 10:52:50|13847.96|13727.96|13842.09|13722.09|13847.96|13727.96|13842.09|13722.09|10
1646909580000|2022-03-10 10:53:00|13841.2|13721.2|13834.01|13714.01|13841.2|13721.2|13834.01|13714.01|10
1646909590000|2022-03-10 10:53:10|13832.93|13712.93|13832.2|13712.2|13832.98|13712.98|13831.79|13711.79|10
1646909600000|2022-03-10 10:53:20|13833.05|13713.05|13834.86|13714.86|13834.86|13714.86|13833|13713|10
1646909610000|2022-03-10 10:53:30|13835.11|13715.11|13837.75|13717.75|13837.75|13717.75|13834.97|13714.97|9
1646909620000|2022-03-10 10:53:40|13837.77|13717.77|13838.59|13718.59|13838.97|13718.97|13837.7|13717.7|9
1646909630000|2022-03-10 10:53:50|13838.61|13718.61|13838.25|13718.25|13839.06|13719.06|13838.25|13718.25|8
1646909640000|2022-03-10 10:54:00|13838.5|13718.5|13838.01|13718.01|13838.5|13718.5|13838.01|13718.01|8
1646909650000|2022-03-10 10:54:10|13837.78|13717.78|13837.47|13717.47|13837.78|13717.78|13837.34|13717.34|9
1646909660000|2022-03-10 10:54:20|13837.23|13717.23|13837.61|13717.61|13837.79|13717.79|13837.23|13717.23|10
1646909670000|2022-03-10 10:54:30|13837.53|13717.53|13837.38|13717.38|13837.61|13717.61|13837.38|13717.38|10
1646909680000|2022-03-10 10:54:40|13837.35|13717.35|13837.48|13717.48|13837.7|13717.7|13837.33|13717.33|9
1646909690000|2022-03-10 10:54:50|13837.59|13717.59|13836.95|13716.95|13837.66|13717.66|13836.95|13716.95|7
1646909700000|2022-03-10 10:55:00|13836.85|13716.85|13836.2|13716.2|13837.12|13717.12|13836.2|13716.2|10
1646909710000|2022-03-10 10:55:10|13836.21|13716.21|13832.72|13712.72|13836.21|13716.21|13832.72|13712.72|9
1646909720000|2022-03-10 10:55:20|13832.63|13712.63|13831.21|13711.21|13832.63|13712.63|13831.21|13711.21|10
1646909730000|2022-03-10 10:55:30|13829.92|13709.92|13829.63|13709.63|13830.5|13710.5|13829.15|13709.15|9
1646909740000|2022-03-10 10:55:40|13829.53|13709.53|13827.85|13707.85|13829.53|13709.53|13827.85|13707.85|10
1646909750000|2022-03-10 10:55:50|13828.11|13708.11|13827.67|13707.67|13828.17|13708.17|13827.65|13707.65|6
1646909760000|2022-03-10 10:56:00|13827.66|13707.66|13826.13|13706.13|13827.75|13707.75|13826.13|13706.13|8
1646909770000|2022-03-10 10:56:10|13825.88|13705.88|13822.26|13702.26|13826.11|13706.11|13822.26|13702.26|9
1646909780000|2022-03-10 10:56:20|13822.68|13702.68|13818.53|13698.53|13822.68|13702.68|13818.53|13698.53|10
1646909790000|2022-03-10 10:56:30|13817.58|13697.58|13817.22|13697.22|13818.06|13698.06|13817.01|13697.01|9
1646909800000|2022-03-10 10:56:40|13817.08|13697.08|13820.16|13700.16|13820.16|13700.16|13817.08|13697.08|9
1646909810000|2022-03-10 10:56:50|13820.1|13700.1|13825.39|13705.39|13825.39|13705.39|13820.1|13700.1|10
1646909820000|2022-03-10 10:57:00|13825.49|13705.49|13826.92|13706.92|13826.92|13706.92|13825.32|13705.32|9
1646909830000|2022-03-10 10:57:10|13827|13707|13828.39|13708.39|13828.39|13708.39|13827|13707|8
1646909840000|2022-03-10 10:57:20|13827.92|13707.92|13827.27|13707.27|13829.12|13709.12|13827.27|13707.27|9
1646909850000|2022-03-10 10:57:30|13827.46|13707.46|13827.57|13707.57|13828|13708|13827.35|13707.35|9
1646909860000|2022-03-10 10:57:40|13829.03|13709.03|13828.45|13708.45|13829.28|13709.28|13828.04|13708.04|9
1646909870000|2022-03-10 10:57:50|13828.82|13708.82|13831.25|13711.25|13831.52|13711.52|13828.76|13708.76|10
1646909880000|2022-03-10 10:58:00|13831.35|13711.35|13831.97|13711.97|13831.97|13711.97|13830.84|13710.84|8
1646909890000|2022-03-10 10:58:10|13831.74|13711.74|13832.21|13712.21|13832.34|13712.34|13831.69|13711.69|9
1646909900000|2022-03-10 10:58:20|13832.36|13712.36|13830.68|13710.68|13833.2|13713.2|13830.68|13710.68|9
1646909910000|2022-03-10 10:58:30|13830.6|13710.6|13828.51|13708.51|13830.6|13710.6|13828.46|13708.46|9
1646909920000|2022-03-10 10:58:40|13828.3|13708.3|13828.03|13708.03|13828.31|13708.31|13827.78|13707.78|6
1646909930000|2022-03-10 10:58:50|13828.27|13708.27|13828.95|13708.95|13828.95|13708.95|13828.27|13708.27|8
1646909940000|2022-03-10 10:59:00|13828.82|13708.82|13829.32|13709.32|13829.83|13709.83|13828.82|13708.82|8
1646909950000|2022-03-10 10:59:10|13829.51|13709.51|13827.72|13707.72|13829.81|13709.81|13827.72|13707.72|9
1646909960000|2022-03-10 10:59:20|13827.41|13707.41|13827.33|13707.33|13827.46|13707.46|13827.33|13707.33|7
1646909970000|2022-03-10 10:59:30|13829.15|13709.15|13830.26|13710.26|13830.6|13710.6|13829.15|13709.15|10
1646909980000|2022-03-10 10:59:40|13830.14|13710.14|13830.78|13710.78|13831.25|13711.25|13830.14|13710.14|6
1646909990000|2022-03-10 10:59:50|13830.83|13710.83|13827.87|13707.87|13830.83|13710.83|13827.87|13707.87|10
1646910000000|2022-03-10 11:00:00|13827.55|13707.55|13827.59|13707.59|13827.61|13707.61|13827.32|13707.32|8
1646910010000|2022-03-10 11:00:10|13826.31|13706.31|13821.82|13701.82|13826.31|13706.31|13821.82|13701.82|8
1646910020000|2022-03-10 11:00:20|13822.06|13702.06|13819.16|13699.16|13822.06|13702.06|13819.16|13699.16|9
1646910030000|2022-03-10 11:00:30|13818.97|13698.97|13818.48|13698.48|13819.28|13699.28|13818.42|13698.42|9
1646910040000|2022-03-10 11:00:40|13818.44|13698.44|13818.59|13698.59|13818.84|13698.84|13818.42|13698.42|8
1646910050000|2022-03-10 11:00:50|13817.76|13697.76|13816.67|13696.67|13817.78|13697.78|13816.58|13696.58|10
1646910060000|2022-03-10 11:01:00|13816.8|13696.8|13818.87|13698.87|13818.9|13698.9|13816.8|13696.8|10
1646910070000|2022-03-10 11:01:10|13819|13699|13819.56|13699.56|13819.67|13699.67|13819|13699|7
1646910080000|2022-03-10 11:01:20|13819.64|13699.64|13819.11|13699.11|13819.72|13699.72|13819.02|13699.02|6
1646910090000|2022-03-10 11:01:30|13818.84|13698.84|13818.98|13698.98|13820.12|13700.12|13818.84|13698.84|8
1646910100000|2022-03-10 11:01:40|13818.94|13698.94|13819.27|13699.27|13819.54|13699.54|13818.94|13698.94|9
1646910110000|2022-03-10 11:01:50|13819.09|13699.09|13819.24|13699.24|13819.63|13699.63|13818.77|13698.77|9
1646910120000|2022-03-10 11:02:00|13819.36|13699.36|13822.92|13702.92|13822.98|13702.98|13819.29|13699.29|9
1646910130000|2022-03-10 11:02:10|13822.98|13702.98|13824.31|13704.31|13824.31|13704.31|13822.9|13702.9|9
1646910140000|2022-03-10 11:02:20|13824.49|13704.49|13825.81|13705.81|13825.81|13705.81|13824.49|13704.49|7
1646910150000|2022-03-10 11:02:30|13825.48|13705.48|13826|13706|13826|13706|13825.08|13705.08|8
1646910160000|2022-03-10 11:02:40|13826.41|13706.41|13826.59|13706.59|13826.66|13706.66|13826.27|13706.27|10
1646910170000|2022-03-10 11:02:50|13826.82|13706.82|13827.1|13707.1|13827.1|13707.1|13826.76|13706.76|5
1646910180000|2022-03-10 11:03:00|13827.16|13707.16|13825.95|13705.95|13827.16|13707.16|13825.94|13705.94|10
1646910190000|2022-03-10 11:03:10|13826.26|13706.26|13828.37|13708.37|13828.74|13708.74|13825.84|13705.84|10
1646910200000|2022-03-10 11:03:20|13828.13|13708.13|13831.51|13711.51|13831.51|13711.51|13828.13|13708.13|9
1646910210000|2022-03-10 11:03:30|13831.64|13711.64|13831.05|13711.05|13831.82|13711.82|13831.05|13711.05|9
1646910220000|2022-03-10 11:03:40|13830.83|13710.83|13828.54|13708.54|13830.99|13710.99|13828.54|13708.54|9
1646910230000|2022-03-10 11:03:50|13827.94|13707.94|13826.1|13706.1|13827.94|13707.94|13825.89|13705.89|10
1646910240000|2022-03-10 11:04:00|13826.06|13706.06|13826.06|13706.06|13826.18|13706.18|13824.82|13704.82|10
1646910250000|2022-03-10 11:04:10|13826.04|13706.04|13825.98|13705.98|13826.04|13706.04|13825.43|13705.43|10
1646910260000|2022-03-10 11:04:20|13826|13706|13825.2|13705.2|13826.84|13706.84|13825.2|13705.2|10
1646910270000|2022-03-10 11:04:30|13825.26|13705.26|13822.26|13702.26|13825.26|13705.26|13821.67|13701.67|9
1646910280000|2022-03-10 11:04:40|13822.2|13702.2|13822.09|13702.09|13822.21|13702.21|13822.01|13702.01|8
1646910290000|2022-03-10 11:04:50|13822.13|13702.13|13821.44|13701.44|13822.13|13702.13|13821.26|13701.26|10
1646910300000|2022-03-10 11:05:00|13821.85|13701.85|13821.58|13701.58|13822.09|13702.09|13821.58|13701.58|9
1646910310000|2022-03-10 11:05:10|13821.36|13701.36|13821.38|13701.38|13821.75|13701.75|13821.09|13701.09|9
1646910320000|2022-03-10 11:05:20|13821.48|13701.48|13822.34|13702.34|13822.39|13702.39|13821.48|13701.48|10
1646910330000|2022-03-10 11:05:30|13822.51|13702.51|13822.89|13702.89|13823.17|13703.17|13822.51|13702.51|9
1646910340000|2022-03-10 11:05:40|13822.75|13702.75|13823.03|13703.03|13823.28|13703.28|13822.75|13702.75|9
1646910350000|2022-03-10 11:05:50|13822.82|13702.82|13818.2|13698.2|13822.82|13702.82|13818.14|13698.14|10
1646910360000|2022-03-10 11:06:00|13816.87|13696.87|13809.93|13689.93|13816.87|13696.87|13809.93|13689.93|10
1646910370000|2022-03-10 11:06:10|13809.91|13689.91|13809.61|13689.61|13809.91|13689.91|13809.42|13689.42|9
1646910380000|2022-03-10 11:06:20|13809.19|13689.19|13808.89|13688.89|13809.89|13689.89|13808.89|13688.89|10
1646910390000|2022-03-10 11:06:30|13809.21|13689.21|13808.78|13688.78|13809.21|13689.21|13808.62|13688.62|8
1646910400000|2022-03-10 11:06:40|13808.73|13688.73|13807.91|13687.91|13808.82|13688.82|13807.91|13687.91|9
1646910410000|2022-03-10 11:06:50|13807.85|13687.85|13807.03|13687.03|13807.94|13687.94|13807.03|13687.03|8
1646910420000|2022-03-10 11:07:00|13806.56|13686.56|13806.01|13686.01|13806.75|13686.75|13805.98|13685.98|8
1646910430000|2022-03-10 11:07:10|13805.71|13685.71|13797.79|13677.79|13805.71|13685.71|13797.79|13677.79|10
1646910440000|2022-03-10 11:07:20|13797.59|13677.59|13797.28|13677.28|13797.59|13677.59|13797.25|13677.25|9
1646910450000|2022-03-10 11:07:30|13797.32|13677.32|13798.43|13678.43|13798.43|13678.43|13797.26|13677.26|10
1646910460000|2022-03-10 11:07:40|13799.27|13679.27|13799.95|13679.95|13800.23|13680.23|13799.03|13679.03|10
1646910470000|2022-03-10 11:07:50|13800.02|13680.02|13800.64|13680.64|13800.67|13680.67|13800.02|13680.02|6
1646910480000|2022-03-10 11:08:00|13800.71|13680.71|13799.68|13679.68|13801.14|13681.14|13799.37|13679.37|10
1646910490000|2022-03-10 11:08:10|13799.72|13679.72|13799.73|13679.73|13800.81|13680.81|13799.72|13679.72|9
1646910500000|2022-03-10 11:08:20|13799.64|13679.64|13795.88|13675.88|13799.64|13679.64|13795.88|13675.88|10
1646910510000|2022-03-10 11:08:30|13795.85|13675.85|13794.82|13674.82|13796.11|13676.11|13794.68|13674.68|10
1646910520000|2022-03-10 11:08:40|13794.35|13674.35|13793.13|13673.13|13794.35|13674.35|13793.13|13673.13|10
1646910530000|2022-03-10 11:08:50|13793.04|13673.04|13794.05|13674.05|13794.05|13674.05|13792.62|13672.62|9
1646910540000|2022-03-10 11:09:00|13793.7|13673.7|13794.39|13674.39|13796.27|13676.27|13793.59|13673.59|10
1646910550000|2022-03-10 11:09:10|13794.46|13674.46|13793.94|13673.94|13794.58|13674.58|13793.63|13673.63|10
1646910560000|2022-03-10 11:09:20|13793.9|13673.9|13793.04|13673.04|13793.9|13673.9|13792.72|13672.72|10
1646910570000|2022-03-10 11:09:30|13792.93|13672.93|13793.74|13673.74|13793.74|13673.74|13792.93|13672.93|10
1646910580000|2022-03-10 11:09:40|13794.54|13674.54|13794.74|13674.74|13794.74|13674.74|13794.09|13674.09|10
1646910590000|2022-03-10 11:09:50|13795.67|13675.67|13794.94|13674.94|13795.67|13675.67|13794.94|13674.94|9
1646910600000|2022-03-10 11:10:00|13794.95|13674.95|13795.67|13675.67|13795.9|13675.9|13794.89|13674.89|10
1646910610000|2022-03-10 11:10:10|13795.82|13675.82|13795.65|13675.65|13796.09|13676.09|13795.65|13675.65|8
1646910620000|2022-03-10 11:10:20|13795.41|13675.41|13794.11|13674.11|13795.41|13675.41|13794.11|13674.11|9
1646910630000|2022-03-10 11:10:30|13794.13|13674.13|13794.1|13674.1|13794.84|13674.84|13794.1|13674.1|8
1646910640000|2022-03-10 11:10:40|13794.26|13674.26|13792.76|13672.76|13794.26|13674.26|13792.76|13672.76|8
1646910650000|2022-03-10 11:10:50|13792.16|13672.16|13792.61|13672.61|13792.61|13672.61|13792.13|13672.13|6
1646910660000|2022-03-10 11:11:00|13791.91|13671.91|13790.12|13670.12|13792.09|13672.09|13789.98|13669.98|9
1646910670000|2022-03-10 11:11:10|13790.38|13670.38|13791.33|13671.33|13791.33|13671.33|13790.22|13670.22|10
1646910680000|2022-03-10 11:11:20|13791.31|13671.31|13791.37|13671.37|13792.09|13672.09|13791.31|13671.31|9
1646910690000|2022-03-10 11:11:30|13791.25|13671.25|13791.49|13671.49|13791.58|13671.58|13791.17|13671.17|8
1646910700000|2022-03-10 11:11:40|13791.57|13671.57|13791.49|13671.49|13791.7|13671.7|13791.45|13671.45|8
1646910710000|2022-03-10 11:11:50|13791.33|13671.33|13790.61|13670.61|13791.53|13671.53|13790.61|13670.61|9
1646910720000|2022-03-10 11:12:00|13790.04|13670.04|13792.67|13672.67|13792.67|13672.67|13789.87|13669.87|9
1646910730000|2022-03-10 11:12:10|13793.07|13673.07|13793.69|13673.69|13793.79|13673.79|13793.05|13673.05|9
1646910740000|2022-03-10 11:12:20|13793.81|13673.81|13794.68|13674.68|13794.69|13674.69|13793.81|13673.81|10
1646910750000|2022-03-10 11:12:30|13795.09|13675.09|13795.8|13675.8|13795.8|13675.8|13795.09|13675.09|8
1646910760000|2022-03-10 11:12:40|13795.87|13675.87|13797.28|13677.28|13797.28|13677.28|13795.83|13675.83|9
1646910770000|2022-03-10 11:12:50|13798.11|13678.11|13801.42|13681.42|13801.42|13681.42|13798.11|13678.11|10
1646910780000|2022-03-10 11:13:00|13805.16|13685.16|13808.62|13688.62|13808.62|13688.62|13805.16|13685.16|10
1646910790000|2022-03-10 11:13:10|13807.94|13687.94|13811.54|13691.54|13811.54|13691.54|13807.94|13687.94|10
1646910800000|2022-03-10 11:13:20|13811.68|13691.68|13813.15|13693.15|13813.23|13693.23|13811.52|13691.52|9
1646910810000|2022-03-10 11:13:30|13813.13|13693.13|13813.39|13693.39|13813.39|13693.39|13813.03|13693.03|8
1646910820000|2022-03-10 11:13:40|13813.42|13693.42|13813.22|13693.22|13814.29|13694.29|13813.17|13693.17|8
1646910830000|2022-03-10 11:13:50|13813.34|13693.34|13814.58|13694.58|13814.58|13694.58|13813.26|13693.26|10
1646910840000|2022-03-10 11:14:00|13814.6|13694.6|13815.94|13695.94|13815.94|13695.94|13813.76|13693.76|10
1646910850000|2022-03-10 11:14:10|13815.92|13695.92|13816.87|13696.87|13816.87|13696.87|13815.92|13695.92|9
1646910860000|2022-03-10 11:14:20|13816.53|13696.53|13817.62|13697.62|13818.06|13698.06|13816.47|13696.47|9
1646910870000|2022-03-10 11:14:30|13817.7|13697.7|13830.44|13710.44|13830.44|13710.44|13817.7|13697.7|9
1646910880000|2022-03-10 11:14:40|13829.97|13709.97|13837.48|13717.48|13837.48|13717.48|13829.97|13709.97|10
1646910890000|2022-03-10 11:14:50|13838.87|13718.87|13838.8|13718.8|13838.87|13718.87|13838.49|13718.49|9
1646910900000|2022-03-10 11:15:00|13838.87|13718.87|13837.92|13717.92|13838.98|13718.98|13837.67|13717.67|10
1646910910000|2022-03-10 11:15:10|13837.64|13717.64|13838.79|13718.79|13838.79|13718.79|13837.16|13717.16|9
1646910920000|2022-03-10 11:15:20|13838.77|13718.77|13845.89|13725.89|13845.89|13725.89|13838.77|13718.77|10
1646910930000|2022-03-10 11:15:30|13846.34|13726.34|13846.8|13726.8|13846.86|13726.86|13846.34|13726.34|10
1646910940000|2022-03-10 11:15:40|13846.93|13726.93|13842.6|13722.6|13847.05|13727.05|13842.6|13722.6|10
1646910950000|2022-03-10 11:15:50|13842.43|13722.43|13843.27|13723.27|13843.27|13723.27|13842.43|13722.43|10
1646910960000|2022-03-10 11:16:00|13843.24|13723.24|13842.61|13722.61|13843.24|13723.24|13842.61|13722.61|10
1646910970000|2022-03-10 11:16:10|13842.7|13722.7|13843.46|13723.46|13843.46|13723.46|13842.7|13722.7|7
1646910980000|2022-03-10 11:16:20|13843.43|13723.43|13841.75|13721.75|13843.43|13723.43|13841.25|13721.25|10
1646910990000|2022-03-10 11:16:30|13841.61|13721.61|13840.03|13720.03|13841.61|13721.61|13840.03|13720.03|10
1646911000000|2022-03-10 11:16:40|13840.35|13720.35|13839.84|13719.84|13841.48|13721.48|13839.84|13719.84|10
1646911010000|2022-03-10 11:16:50|13839.58|13719.58|13835.96|13715.96|13839.58|13719.58|13835.96|13715.96|9
1646911020000|2022-03-10 11:17:00|13835.84|13715.84|13828.91|13708.91|13835.84|13715.84|13828.9|13708.9|9
1646911030000|2022-03-10 11:17:10|13828.25|13708.25|13819.53|13699.53|13828.25|13708.25|13819.53|13699.53|10
1646911040000|2022-03-10 11:17:20|13819.46|13699.46|13817.27|13697.27|13819.46|13699.46|13817.27|13697.27|10
1646911050000|2022-03-10 11:17:30|13817.06|13697.06|13818.24|13698.24|13818.28|13698.28|13817|13697|9
1646911060000|2022-03-10 11:17:40|13818.23|13698.23|13816.69|13696.69|13818.23|13698.23|13816.69|13696.69|10
1646911070000|2022-03-10 11:17:50|13816.44|13696.44|13817.25|13697.25|13817.25|13697.25|13816.42|13696.42|10
1646911080000|2022-03-10 11:18:00|13817.3|13697.3|13818.01|13698.01|13818.13|13698.13|13817.3|13697.3|9
1646911090000|2022-03-10 11:18:10|13818.11|13698.11|13818.37|13698.37|13818.37|13698.37|13818.11|13698.11|8
1646911100000|2022-03-10 11:18:20|13818.44|13698.44|13819.61|13699.61|13819.61|13699.61|13818.44|13698.44|9
1646911110000|2022-03-10 11:18:30|13819.99|13699.99|13819.57|13699.57|13820.13|13700.13|13819.25|13699.25|10
1646911120000|2022-03-10 11:18:40|13819.52|13699.52|13819.8|13699.8|13819.83|13699.83|13819.3|13699.3|10
1646911130000|2022-03-10 11:18:50|13820.15|13700.15|13821.94|13701.94|13822.05|13702.05|13820.15|13700.15|10
1646911140000|2022-03-10 11:19:00|13821.95|13701.95|13821.89|13701.89|13821.98|13701.98|13821.77|13701.77|8
1646911150000|2022-03-10 11:19:10|13821.94|13701.94|13822.01|13702.01|13822.28|13702.28|13821.51|13701.51|10
1646911160000|2022-03-10 11:19:20|13822|13702|13821.73|13701.73|13822.07|13702.07|13820.76|13700.76|10
1646911170000|2022-03-10 11:19:30|13821.91|13701.91|13824.16|13704.16|13824.16|13704.16|13821.91|13701.91|9
1646911180000|2022-03-10 11:19:40|13824.44|13704.44|13825.77|13705.77|13826.14|13706.14|13824.44|13704.44|10
1646911190000|2022-03-10 11:19:50|13825.97|13705.97|13826|13706|13826.2|13706.2|13825.93|13705.93|9
1646911200000|2022-03-10 11:20:00|13826.12|13706.12|13828.87|13708.87|13828.87|13708.87|13826.03|13706.03|10
1646911210000|2022-03-10 11:20:10|13829.35|13709.35|13831.24|13711.24|13831.24|13711.24|13829.35|13709.35|9
1646911220000|2022-03-10 11:20:20|13831.25|13711.25|13830.56|13710.56|13831.68|13711.68|13830.56|13710.56|9
1646911230000|2022-03-10 11:20:30|13830.54|13710.54|13831.57|13711.57|13831.57|13711.57|13830.54|13710.54|8
1646911240000|2022-03-10 11:20:40|13831.49|13711.49|13830.39|13710.39|13832.05|13712.05|13830.23|13710.23|9
1646911250000|2022-03-10 11:20:50|13830.62|13710.62|13830.12|13710.12|13830.62|13710.62|13830.12|13710.12|7
1646911260000|2022-03-10 11:21:00|13830.02|13710.02|13828.12|13708.12|13830.02|13710.02|13827.23|13707.23|9
1646911270000|2022-03-10 11:21:10|13828.32|13708.32|13826.72|13706.72|13828.32|13708.32|13826.72|13706.72|10
1646911280000|2022-03-10 11:21:20|13824.95|13704.95|13826.38|13706.38|13826.76|13706.76|13824.08|13704.08|10
1646911290000|2022-03-10 11:21:30|13826.16|13706.16|13826.34|13706.34|13826.38|13706.38|13825.83|13705.83|7
1646911300000|2022-03-10 11:21:40|13826.39|13706.39|13826.76|13706.76|13826.82|13706.82|13826.39|13706.39|7
1646911310000|2022-03-10 11:21:50|13827.38|13707.38|13828|13708|13828|13708|13827.38|13707.38|8
1646911320000|2022-03-10 11:22:00|13828.01|13708.01|13827.85|13707.85|13828.01|13708.01|13827.46|13707.46|9
1646911330000|2022-03-10 11:22:10|13828.08|13708.08|13827.52|13707.52|13828.08|13708.08|13827.31|13707.31|10
1646911340000|2022-03-10 11:22:20|13827.41|13707.41|13829.31|13709.31|13829.38|13709.38|13827.3|13707.3|8
1646911350000|2022-03-10 11:22:30|13829.6|13709.6|13831.36|13711.36|13831.56|13711.56|13829.6|13709.6|9
1646911360000|2022-03-10 11:22:40|13831.62|13711.62|13831.96|13711.96|13831.96|13711.96|13831.62|13711.62|8
1646911370000|2022-03-10 11:22:50|13831.93|13711.93|13832.89|13712.89|13832.89|13712.89|13831.93|13711.93|9
1646911380000|2022-03-10 11:23:00|13832.92|13712.92|13834.14|13714.14|13834.21|13714.21|13832.92|13712.92|7
1646911390000|2022-03-10 11:23:10|13834.15|13714.15|13834.7|13714.7|13834.7|13714.7|13834.08|13714.08|7
1646911400000|2022-03-10 11:23:20|13834.77|13714.77|13834.63|13714.63|13834.89|13714.89|13834.51|13714.51|9
1646911410000|2022-03-10 11:23:30|13834.44|13714.44|13837.69|13717.69|13837.69|13717.69|13834.44|13714.44|9
1646911420000|2022-03-10 11:23:40|13837.72|13717.72|13839.72|13719.72|13839.73|13719.73|13837.43|13717.43|10
1646911430000|2022-03-10 11:23:50|13839.78|13719.78|13842.09|13722.09|13842.48|13722.48|13839.78|13719.78|9
1646911440000|2022-03-10 11:24:00|13842.18|13722.18|13842.32|13722.32|13842.34|13722.34|13841.79|13721.79|10
1646911450000|2022-03-10 11:24:10|13842.12|13722.12|13841.97|13721.97|13842.18|13722.18|13841.17|13721.17|10
1646911460000|2022-03-10 11:24:20|13841.96|13721.96|13843.09|13723.09|13843.09|13723.09|13841.81|13721.81|8
1646911470000|2022-03-10 11:24:30|13842.99|13722.99|13845.63|13725.63|13845.63|13725.63|13842.99|13722.99|10
1646911480000|2022-03-10 11:24:40|13845.93|13725.93|13845.31|13725.31|13845.93|13725.93|13844.88|13724.88|10
1646911490000|2022-03-10 11:24:50|13845.28|13725.28|13845.15|13725.15|13845.79|13725.79|13845.15|13725.15|8
1646911500000|2022-03-10 11:25:00|13845.23|13725.23|13845.07|13725.07|13845.5|13725.5|13845.07|13725.07|8
1646911510000|2022-03-10 11:25:10|13845.01|13725.01|13845.15|13725.15|13845.15|13725.15|13844.63|13724.63|8
1646911520000|2022-03-10 11:25:20|13845.26|13725.26|13845.07|13725.07|13845.33|13725.33|13845.07|13725.07|7
1646911530000|2022-03-10 11:25:30|13845.06|13725.06|13844.53|13724.53|13845.06|13725.06|13844.33|13724.33|8
1646911540000|2022-03-10 11:25:40|13844.55|13724.55|13845.17|13725.17|13845.35|13725.35|13844.51|13724.51|7
1646911550000|2022-03-10 11:25:50|13845.4|13725.4|13845.73|13725.73|13845.73|13725.73|13845.15|13725.15|10
1646911560000|2022-03-10 11:26:00|13845.58|13725.58|13846.82|13726.82|13846.84|13726.84|13845.11|13725.11|9
1646911570000|2022-03-10 11:26:10|13846.78|13726.78|13847.61|13727.61|13847.92|13727.92|13846.78|13726.78|9
1646911580000|2022-03-10 11:26:20|13847.96|13727.96|13849.86|13729.86|13849.86|13729.86|13847.96|13727.96|9
1646911590000|2022-03-10 11:26:30|13849.56|13729.56|13850.05|13730.05|13850.09|13730.09|13849.43|13729.43|9
1646911600000|2022-03-10 11:26:40|13850.17|13730.17|13849.23|13729.23|13850.17|13730.17|13849.23|13729.23|10
1646911610000|2022-03-10 11:26:50|13849.05|13729.05|13849.56|13729.56|13849.64|13729.64|13849.05|13729.05|10
1646911620000|2022-03-10 11:27:00|13849.55|13729.55|13849.36|13729.36|13849.85|13729.85|13849.36|13729.36|6
1646911630000|2022-03-10 11:27:10|13849.52|13729.52|13851.32|13731.32|13851.32|13731.32|13849.52|13729.52|9
1646911640000|2022-03-10 11:27:20|13851.1|13731.1|13851.53|13731.53|13851.55|13731.55|13851.1|13731.1|8
1646911650000|2022-03-10 11:27:30|13851.35|13731.35|13852.15|13732.15|13852.25|13732.25|13851.12|13731.12|10
1646911660000|2022-03-10 11:27:40|13852.16|13732.16|13851.99|13731.99|13852.34|13732.34|13851.98|13731.98|10
1646911670000|2022-03-10 11:27:50|13851.89|13731.89|13851.71|13731.71|13851.89|13731.89|13851.4|13731.4|10
1646911680000|2022-03-10 11:28:00|13851.6|13731.6|13851.87|13731.87|13852.46|13732.46|13851.37|13731.37|10
1646911690000|2022-03-10 11:28:10|13852.02|13732.02|13853.18|13733.18|13853.18|13733.18|13852.02|13732.02|8
1646911700000|2022-03-10 11:28:20|13853.24|13733.24|13853.34|13733.34|13853.45|13733.45|13853.24|13733.24|6
1646911710000|2022-03-10 11:28:30|13853.43|13733.43|13855.21|13735.21|13855.77|13735.77|13853.14|13733.14|10
1646911720000|2022-03-10 11:28:40|13855.11|13735.11|13854.38|13734.38|13855.11|13735.11|13854.14|13734.14|9
1646911730000|2022-03-10 11:28:50|13854.6|13734.6|13854.16|13734.16|13854.6|13734.6|13853.89|13733.89|8
1646911740000|2022-03-10 11:29:00|13854.08|13734.08|13853.86|13733.86|13854.1|13734.1|13853.86|13733.86|7
1646911750000|2022-03-10 11:29:10|13853.81|13733.81|13853.13|13733.13|13853.81|13733.81|13853.11|13733.11|9
1646911760000|2022-03-10 11:29:20|13852.91|13732.91|13850.68|13730.68|13852.91|13732.91|13850.68|13730.68|8
1646911770000|2022-03-10 11:29:30|13849.77|13729.77|13844.74|13724.74|13849.77|13729.77|13844.63|13724.63|10
1646911780000|2022-03-10 11:29:40|13844.75|13724.75|13845.32|13725.32|13845.54|13725.54|13844.75|13724.75|9
1646911790000|2022-03-10 11:29:50|13845.31|13725.31|13836.34|13716.34|13845.31|13725.31|13836.34|13716.34|10
1646911800000|2022-03-10 11:30:00|13835.56|13715.56|13825.45|13705.45|13835.56|13715.56|13825.45|13705.45|10
1646911810000|2022-03-10 11:30:10|13824.56|13704.56|13820.71|13700.71|13824.56|13704.56|13820.71|13700.71|10
1646911820000|2022-03-10 11:30:20|13819.57|13699.57|13816.73|13696.73|13819.57|13699.57|13816.73|13696.73|10
1646911830000|2022-03-10 11:30:30|13816.84|13696.84|13815.86|13695.86|13816.84|13696.84|13815.72|13695.72|9
1646911840000|2022-03-10 11:30:40|13815.97|13695.97|13815.09|13695.09|13816.04|13696.04|13815.09|13695.09|7
1646911850000|2022-03-10 11:30:50|13814.16|13694.16|13814.35|13694.35|13814.35|13694.35|13813.68|13693.68|10
1646911860000|2022-03-10 11:31:00|13814.4|13694.4|13814.22|13694.22|13814.46|13694.46|13813.99|13693.99|9
1646911870000|2022-03-10 11:31:10|13814.28|13694.28|13813.64|13693.64|13814.38|13694.38|13813.19|13693.19|10
1646911880000|2022-03-10 11:31:20|13813.68|13693.68|13814.81|13694.81|13814.99|13694.99|13813.59|13693.59|10
1646911890000|2022-03-10 11:31:30|13814.94|13694.94|13816.24|13696.24|13816.49|13696.49|13814.94|13694.94|9
1646911900000|2022-03-10 11:31:40|13816.16|13696.16|13816.45|13696.45|13816.55|13696.55|13816.16|13696.16|6
1646911910000|2022-03-10 11:31:50|13817.02|13697.02|13818.86|13698.86|13818.86|13698.86|13817.02|13697.02|9
1646911920000|2022-03-10 11:32:00|13819.29|13699.29|13822.07|13702.07|13822.07|13702.07|13819.29|13699.29|10
1646911930000|2022-03-10 11:32:10|13821.83|13701.83|13821.85|13701.85|13821.99|13701.99|13821.06|13701.06|10
1646911940000|2022-03-10 11:32:20|13821.64|13701.64|13820.75|13700.75|13821.64|13701.64|13820.75|13700.75|8
1646911950000|2022-03-10 11:32:30|13820.49|13700.49|13819.76|13699.76|13820.64|13700.64|13819.28|13699.28|10
1646911960000|2022-03-10 11:32:40|13819.78|13699.78|13819.95|13699.95|13819.95|13699.95|13819.25|13699.25|9
1646911970000|2022-03-10 11:32:50|13820.06|13700.06|13820.61|13700.61|13820.76|13700.76|13820.06|13700.06|9
1646911980000|2022-03-10 11:33:00|13820.57|13700.57|13820.63|13700.63|13820.81|13700.81|13820.54|13700.54|9
1646911990000|2022-03-10 11:33:10|13820.55|13700.55|13823.03|13703.03|13823.03|13703.03|13820.52|13700.52|10
1646912000000|2022-03-10 11:33:20|13822.97|13702.97|13821.76|13701.76|13823.09|13703.09|13821.76|13701.76|10
1646912010000|2022-03-10 11:33:30|13821.9|13701.9|13822.44|13702.44|13822.44|13702.44|13821.14|13701.14|10
1646912020000|2022-03-10 11:33:40|13822.42|13702.42|13822.08|13702.08|13822.42|13702.42|13822.07|13702.07|6
1646912030000|2022-03-10 11:33:50|13821.18|13701.18|13820.97|13700.97|13821.18|13701.18|13820.97|13700.97|8
1646912040000|2022-03-10 11:34:00|13820.96|13700.96|13820.76|13700.76|13820.96|13700.96|13820.6|13700.6|9
1646912050000|2022-03-10 11:34:10|13820.56|13700.56|13819.63|13699.63|13820.56|13700.56|13818.85|13698.85|10
1646912060000|2022-03-10 11:34:20|13819.72|13699.72|13819.28|13699.28|13819.84|13699.84|13819.28|13699.28|9
1646912070000|2022-03-10 11:34:30|13819.29|13699.29|13817.5|13697.5|13819.3|13699.3|13817.46|13697.46|8
1646912080000|2022-03-10 11:34:40|13817.68|13697.68|13817.77|13697.77|13817.91|13697.91|13817.33|13697.33|8
1646912090000|2022-03-10 11:34:50|13817.85|13697.85|13818.69|13698.69|13818.69|13698.69|13817.64|13697.64|10
1646912100000|2022-03-10 11:35:00|13819.03|13699.03|13819.13|13699.13|13819.17|13699.17|13818.1|13698.1|9
1646912110000|2022-03-10 11:35:10|13818.5|13698.5|13820.06|13700.06|13820.06|13700.06|13818.5|13698.5|10
1646912120000|2022-03-10 11:35:20|13819.75|13699.75|13820.48|13700.48|13820.72|13700.72|13819.75|13699.75|9
1646912130000|2022-03-10 11:35:30|13820.54|13700.54|13819.42|13699.42|13820.88|13700.88|13819.42|13699.42|9
1646912140000|2022-03-10 11:35:40|13819.03|13699.03|13816.66|13696.66|13819.03|13699.03|13816.66|13696.66|7
1646912150000|2022-03-10 11:35:50|13816.84|13696.84|13816.98|13696.98|13817.07|13697.07|13816.32|13696.32|10
1646912160000|2022-03-10 11:36:00|13817.16|13697.16|13816.77|13696.77|13817.56|13697.56|13816.65|13696.65|9
1646912170000|2022-03-10 11:36:10|13816.82|13696.82|13817.35|13697.35|13817.35|13697.35|13816.73|13696.73|10
1646912180000|2022-03-10 11:36:20|13817.49|13697.49|13817.55|13697.55|13817.65|13697.65|13817.49|13697.49|7
1646912190000|2022-03-10 11:36:30|13817.36|13697.36|13820.31|13700.31|13820.31|13700.31|13817.36|13697.36|8
1646912200000|2022-03-10 11:36:40|13820.11|13700.11|13820.77|13700.77|13820.77|13700.77|13819.82|13699.82|10
1646912210000|2022-03-10 11:36:50|13820.71|13700.71|13822.25|13702.25|13822.25|13702.25|13820.71|13700.71|10
1646912220000|2022-03-10 11:37:00|13822.39|13702.39|13822.98|13702.98|13823.08|13703.08|13822.29|13702.29|8
1646912230000|2022-03-10 11:37:10|13822.94|13702.94|13825.2|13705.2|13825.46|13705.46|13822.88|13702.88|9
1646912240000|2022-03-10 11:37:20|13825.72|13705.72|13825.32|13705.32|13825.72|13705.72|13824.92|13704.92|9
1646912250000|2022-03-10 11:37:30|13825.35|13705.35|13825.75|13705.75|13825.75|13705.75|13825.28|13705.28|9
1646912260000|2022-03-10 11:37:40|13825.77|13705.77|13826.99|13706.99|13826.99|13706.99|13825.77|13705.77|7
1646912270000|2022-03-10 11:37:50|13826.96|13706.96|13827.7|13707.7|13828.19|13708.19|13826.93|13706.93|8
1646912280000|2022-03-10 11:38:00|13828.59|13708.59|13829.45|13709.45|13829.5|13709.5|13828.54|13708.54|9
1646912290000|2022-03-10 11:38:10|13829.08|13709.08|13830.21|13710.21|13830.21|13710.21|13829.05|13709.05|10
1646912300000|2022-03-10 11:38:20|13830.52|13710.52|13831.02|13711.02|13831.02|13711.02|13829.79|13709.79|10
1646912310000|2022-03-10 11:38:30|13830.95|13710.95|13830.84|13710.84|13831.08|13711.08|13830.62|13710.62|9
1646912320000|2022-03-10 11:38:40|13830.75|13710.75|13830.71|13710.71|13830.81|13710.81|13829.93|13709.93|10
1646912330000|2022-03-10 11:38:50|13830.77|13710.77|13829.08|13709.08|13830.77|13710.77|13829.08|13709.08|10
1646912340000|2022-03-10 11:39:00|13828.84|13708.84|13827.57|13707.57|13828.84|13708.84|13827.57|13707.57|9
1646912350000|2022-03-10 11:39:10|13827.55|13707.55|13827.75|13707.75|13829.02|13709.02|13827.35|13707.35|10
1646912360000|2022-03-10 11:39:20|13827.81|13707.81|13827.2|13707.2|13827.81|13707.81|13826.88|13706.88|8
1646912370000|2022-03-10 11:39:30|13827.34|13707.34|13824.9|13704.9|13827.34|13707.34|13824.9|13704.9|10
1646912380000|2022-03-10 11:39:40|13824.34|13704.34|13823.76|13703.76|13824.34|13704.34|13823.76|13703.76|9
1646912390000|2022-03-10 11:39:50|13823.91|13703.91|13823.98|13703.98|13823.98|13703.98|13823.34|13703.34|8
1646912400000|2022-03-10 11:40:00|13823.97|13703.97|13825.7|13705.7|13826.12|13706.12|13823.43|13703.43|10
1646912410000|2022-03-10 11:40:10|13825.53|13705.53|13826.18|13706.18|13826.32|13706.32|13825.39|13705.39|10
1646912420000|2022-03-10 11:40:20|13826.16|13706.16|13825.22|13705.22|13826.29|13706.29|13825.22|13705.22|9
1646912430000|2022-03-10 11:40:30|13825.3|13705.3|13825.55|13705.55|13825.66|13705.66|13824.65|13704.65|7
1646912440000|2022-03-10 11:40:40|13825.58|13705.58|13825.8|13705.8|13825.81|13705.81|13825.28|13705.28|10
1646912450000|2022-03-10 11:40:50|13825.66|13705.66|13825.66|13705.66|13825.88|13705.88|13825.66|13705.66|8
1646912460000|2022-03-10 11:41:00|13826.22|13706.22|13825.91|13705.91|13826.31|13706.31|13825.87|13705.87|9
1646912470000|2022-03-10 11:41:10|13826.18|13706.18|13828.23|13708.23|13828.23|13708.23|13826.18|13706.18|7
1646912480000|2022-03-10 11:41:20|13828.26|13708.26|13829.63|13709.63|13829.63|13709.63|13828.26|13708.26|10
1646912490000|2022-03-10 11:41:30|13829.79|13709.79|13829.56|13709.56|13829.95|13709.95|13829.27|13709.27|10
1646912500000|2022-03-10 11:41:40|13831.41|13711.41|13834.05|13714.05|13834.05|13714.05|13831.41|13711.41|8
1646912510000|2022-03-10 11:41:50|13834.27|13714.27|13834.36|13714.36|13834.73|13714.73|13834.27|13714.27|10
1646912520000|2022-03-10 11:42:00|13834.34|13714.34|13834.75|13714.75|13835.04|13715.04|13834.25|13714.25|9
1646912530000|2022-03-10 11:42:10|13834.99|13714.99|13835.65|13715.65|13835.68|13715.68|13834.99|13714.99|8
1646912540000|2022-03-10 11:42:20|13835.68|13715.68|13837.16|13717.16|13837.16|13717.16|13835.4|13715.4|7
1646912550000|2022-03-10 11:42:30|13837.2|13717.2|13837.55|13717.55|13837.55|13717.55|13837.01|13717.01|9
1646912560000|2022-03-10 11:42:40|13837.74|13717.74|13837.76|13717.76|13838.43|13718.43|13837.63|13717.63|10
1646912570000|2022-03-10 11:42:50|13838.15|13718.15|13837.89|13717.89|13838.4|13718.4|13837.47|13717.47|10
1646912580000|2022-03-10 11:43:00|13838.71|13718.71|13839.39|13719.39|13839.45|13719.45|13838.71|13718.71|9
1646912590000|2022-03-10 11:43:10|13839.38|13719.38|13839.69|13719.69|13839.69|13719.69|13839.38|13719.38|7
1646912600000|2022-03-10 11:43:20|13839.83|13719.83|13840.2|13720.2|13840.22|13720.22|13839.42|13719.42|10
1646912610000|2022-03-10 11:43:30|13839.88|13719.88|13839.32|13719.32|13839.88|13719.88|13839.32|13719.32|10
1646912620000|2022-03-10 11:43:40|13838.83|13718.83|13838.06|13718.06|13838.83|13718.83|13838.06|13718.06|7
1646912630000|2022-03-10 11:43:50|13838.1|13718.1|13838.06|13718.06|13838.4|13718.4|13837.63|13717.63|9
1646912640000|2022-03-10 11:44:00|13838.08|13718.08|13839.36|13719.36|13839.36|13719.36|13838.08|13718.08|9
1646912650000|2022-03-10 11:44:10|13839.2|13719.2|13840.47|13720.47|13840.47|13720.47|13839.17|13719.17|8
1646912660000|2022-03-10 11:44:20|13840.53|13720.53|13840.26|13720.26|13840.96|13720.96|13840.16|13720.16|9
1646912670000|2022-03-10 11:44:30|13840.27|13720.27|13839.42|13719.42|13840.27|13720.27|13839.4|13719.4|10
1646912680000|2022-03-10 11:44:40|13839.38|13719.38|13840|13720|13840.02|13720.02|13839.38|13719.38|8
1646912690000|2022-03-10 11:44:50|13839.85|13719.85|13840.02|13720.02|13840.03|13720.03|13839.66|13719.66|10
1646912700000|2022-03-10 11:45:00|13840|13720|13839.57|13719.57|13840.19|13720.19|13839.57|13719.57|10
1646912710000|2022-03-10 11:45:10|13839.52|13719.52|13841.1|13721.1|13841.1|13721.1|13839.51|13719.51|10
1646912720000|2022-03-10 11:45:20|13841.49|13721.49|13844.14|13724.14|13844.14|13724.14|13841.49|13721.49|10
1646912730000|2022-03-10 11:45:30|13844.36|13724.36|13847.2|13727.2|13847.2|13727.2|13844.36|13724.36|10
1646912740000|2022-03-10 11:45:40|13847.25|13727.25|13849.49|13729.49|13849.49|13729.49|13847.25|13727.25|9
1646912750000|2022-03-10 11:45:50|13849.66|13729.66|13854.19|13734.19|13854.34|13734.34|13849.66|13729.66|10
1646912760000|2022-03-10 11:46:00|13854.3|13734.3|13855.23|13735.23|13855.23|13735.23|13854.3|13734.3|9
1646912770000|2022-03-10 11:46:10|13855.32|13735.32|13857.56|13737.56|13857.56|13737.56|13855.32|13735.32|10
1646912780000|2022-03-10 11:46:20|13859.61|13739.61|13861.84|13741.84|13861.84|13741.84|13859.61|13739.61|10
1646912790000|2022-03-10 11:46:30|13862.76|13742.76|13865.16|13745.16|13865.52|13745.52|13862.76|13742.76|7
1646912800000|2022-03-10 11:46:40|13865.18|13745.18|13863.91|13743.91|13865.26|13745.26|13863.68|13743.68|10
1646912810000|2022-03-10 11:46:50|13863.93|13743.93|13863.82|13743.82|13863.93|13743.93|13863.25|13743.25|8
1646912820000|2022-03-10 11:47:00|13862.97|13742.97|13862|13742|13863.09|13743.09|13861.88|13741.88|10
1646912830000|2022-03-10 11:47:10|13861.9|13741.9|13861.52|13741.52|13861.96|13741.96|13861.46|13741.46|10
1646912840000|2022-03-10 11:47:20|13861.5|13741.5|13862.97|13742.97|13863.04|13743.04|13861.24|13741.24|10
1646912850000|2022-03-10 11:47:30|13863.14|13743.14|13863.12|13743.12|13863.21|13743.21|13862.86|13742.86|9
1646912860000|2022-03-10 11:47:40|13862.89|13742.89|13862.97|13742.97|13863.01|13743.01|13862.71|13742.71|10
1646912870000|2022-03-10 11:47:50|13863|13743|13863.63|13743.63|13863.67|13743.67|13862.89|13742.89|8
1646912880000|2022-03-10 11:48:00|13863.6|13743.6|13864.08|13744.08|13864.12|13744.12|13863.41|13743.41|5
1646912890000|2022-03-10 11:48:10|13863.99|13743.99|13864.4|13744.4|13864.63|13744.63|13863.99|13743.99|10
1646912900000|2022-03-10 11:48:20|13864.45|13744.45|13863.8|13743.8|13864.45|13744.45|13862.76|13742.76|9
1646912910000|2022-03-10 11:48:30|13864.12|13744.12|13863.22|13743.22|13864.24|13744.24|13863.22|13743.22|8
1646912920000|2022-03-10 11:48:40|13863.23|13743.23|13862.74|13742.74|13863.36|13743.36|13862.66|13742.66|10
1646912930000|2022-03-10 11:48:50|13862.79|13742.79|13863.2|13743.2|13863.28|13743.28|13862.75|13742.75|10
1646912940000|2022-03-10 11:49:00|13863.35|13743.35|13861.64|13741.64|13863.45|13743.45|13861.64|13741.64|9
1646912950000|2022-03-10 11:49:10|13861.55|13741.55|13859.54|13739.54|13861.55|13741.55|13859.54|13739.54|8
1646912960000|2022-03-10 11:49:20|13858.96|13738.96|13858.99|13738.99|13859.08|13739.08|13858.83|13738.83|8
1646912970000|2022-03-10 11:49:30|13858.98|13738.98|13858.99|13738.99|13859.12|13739.12|13858.87|13738.87|8
1646912980000|2022-03-10 11:49:40|13858.95|13738.95|13858.66|13738.66|13859.09|13739.09|13858.66|13738.66|10
1646912990000|2022-03-10 11:49:50|13858.9|13738.9|13858.44|13738.44|13858.9|13738.9|13858.44|13738.44|8
1646913000000|2022-03-10 11:50:00|13858.25|13738.25|13857.62|13737.62|13858.25|13738.25|13857.62|13737.62|10
1646913010000|2022-03-10 11:50:10|13857.48|13737.48|13856.21|13736.21|13857.56|13737.56|13856.13|13736.13|10
1646913020000|2022-03-10 11:50:20|13856.36|13736.36|13857.18|13737.18|13857.18|13737.18|13856.27|13736.27|10
1646913030000|2022-03-10 11:50:30|13857.43|13737.43|13859.35|13739.35|13859.35|13739.35|13857.43|13737.43|9
1646913040000|2022-03-10 11:50:40|13859.56|13739.56|13858.51|13738.51|13859.61|13739.61|13858.43|13738.43|10
1646913050000|2022-03-10 11:50:50|13859.24|13739.24|13855.08|13735.08|13859.24|13739.24|13855.08|13735.08|10
1646913060000|2022-03-10 11:51:00|13854.91|13734.91|13851.89|13731.89|13855.05|13735.05|13851.89|13731.89|10
1646913070000|2022-03-10 11:51:10|13851.53|13731.53|13847.12|13727.12|13851.53|13731.53|13847.12|13727.12|9
1646913080000|2022-03-10 11:51:20|13847.01|13727.01|13845.39|13725.39|13847.01|13727.01|13845.28|13725.28|9
1646913090000|2022-03-10 11:51:30|13845.42|13725.42|13845.68|13725.68|13845.86|13725.86|13845.05|13725.05|9
1646913100000|2022-03-10 11:51:40|13845.37|13725.37|13845.47|13725.47|13845.47|13725.47|13844.98|13724.98|10
1646913110000|2022-03-10 11:51:50|13845.29|13725.29|13845.22|13725.22|13845.51|13725.51|13845.22|13725.22|9
1646913120000|2022-03-10 11:52:00|13845.13|13725.13|13846.25|13726.25|13846.25|13726.25|13845.13|13725.13|7
1646913130000|2022-03-10 11:52:10|13846.26|13726.26|13847.23|13727.23|13847.43|13727.43|13846.18|13726.18|9
1646913140000|2022-03-10 11:52:20|13848.52|13728.52|13849.23|13729.23|13849.55|13729.55|13848.52|13728.52|9
1646913150000|2022-03-10 11:52:30|13849.6|13729.6|13849.65|13729.65|13849.92|13729.92|13849.33|13729.33|10
1646913160000|2022-03-10 11:52:40|13849.59|13729.59|13850.09|13730.09|13850.09|13730.09|13849.51|13729.51|9
1646913170000|2022-03-10 11:52:50|13850.24|13730.24|13848.51|13728.51|13850.26|13730.26|13848.39|13728.39|9
1646913180000|2022-03-10 11:53:00|13848.29|13728.29|13848.94|13728.94|13849.08|13729.08|13848.29|13728.29|9
1646913190000|2022-03-10 11:53:10|13849.73|13729.73|13849.91|13729.91|13850.11|13730.11|13849.71|13729.71|8
1646913200000|2022-03-10 11:53:20|13849.97|13729.97|13849.79|13729.79|13850.22|13730.22|13849.27|13729.27|10
1646913210000|2022-03-10 11:53:30|13849.69|13729.69|13851.87|13731.87|13851.87|13731.87|13849.68|13729.68|9
1646913220000|2022-03-10 11:53:40|13851.35|13731.35|13851.19|13731.19|13852.16|13732.16|13851.19|13731.19|10
1646913230000|2022-03-10 11:53:50|13851.43|13731.43|13850.64|13730.64|13851.43|13731.43|13850.64|13730.64|8
1646913240000|2022-03-10 11:54:00|13850.62|13730.62|13850.46|13730.46|13850.62|13730.62|13850.4|13730.4|9
1646913250000|2022-03-10 11:54:10|13850.09|13730.09|13850.67|13730.67|13850.67|13730.67|13850.09|13730.09|10
1646913260000|2022-03-10 11:54:20|13850.71|13730.71|13849.13|13729.13|13850.71|13730.71|13849.13|13729.13|8
1646913270000|2022-03-10 11:54:30|13848.88|13728.88|13849.05|13729.05|13849.07|13729.07|13848.52|13728.52|10
1646913280000|2022-03-10 11:54:40|13849.11|13729.11|13849.93|13729.93|13849.97|13729.97|13849.11|13729.11|8
1646913290000|2022-03-10 11:54:50|13849.61|13729.61|13848.54|13728.54|13849.61|13729.61|13848.45|13728.45|10
1646913300000|2022-03-10 11:55:00|13848.61|13728.61|13849.25|13729.25|13849.25|13729.25|13848.18|13728.18|9
1646913310000|2022-03-10 11:55:10|13849.21|13729.21|13851.29|13731.29|13851.29|13731.29|13849.04|13729.04|8
1646913320000|2022-03-10 11:55:20|13851.44|13731.44|13853.53|13733.53|13853.53|13733.53|13851.44|13731.44|9
1646913330000|2022-03-10 11:55:30|13853.12|13733.12|13854|13734|13854|13734|13852.66|13732.66|8
1646913340000|2022-03-10 11:55:40|13853.98|13733.98|13854.99|13734.99|13855.37|13735.37|13853.98|13733.98|10
1646913350000|2022-03-10 11:55:50|13855.09|13735.09|13854.1|13734.1|13855.42|13735.42|13854.1|13734.1|9
1646913360000|2022-03-10 11:56:00|13854.12|13734.12|13854.4|13734.4|13854.4|13734.4|13854.01|13734.01|9
1646913370000|2022-03-10 11:56:10|13854.23|13734.23|13852.98|13732.98|13854.23|13734.23|13851.92|13731.92|10
1646913380000|2022-03-10 11:56:20|13853.18|13733.18|13853.83|13733.83|13853.9|13733.9|13852.91|13732.91|9
1646913390000|2022-03-10 11:56:30|13853.78|13733.78|13853.9|13733.9|13853.9|13733.9|13853.65|13733.65|7
1646913400000|2022-03-10 11:56:40|13853.96|13733.96|13854.57|13734.57|13854.63|13734.63|13853.96|13733.96|9
1646913410000|2022-03-10 11:56:50|13854.59|13734.59|13853.73|13733.73|13854.61|13734.61|13853.65|13733.65|8
1646913420000|2022-03-10 11:57:00|13853.89|13733.89|13853.58|13733.58|13854.65|13734.65|13853.17|13733.17|8
1646913430000|2022-03-10 11:57:10|13853.97|13733.97|13853.45|13733.45|13854.47|13734.47|13853.23|13733.23|9
1646913440000|2022-03-10 11:57:20|13853.49|13733.49|13853.25|13733.25|13853.62|13733.62|13853.24|13733.24|7
1646913450000|2022-03-10 11:57:30|13853.33|13733.33|13854.22|13734.22|13854.22|13734.22|13853.33|13733.33|9
1646913460000|2022-03-10 11:57:40|13854.5|13734.5|13854.05|13734.05|13854.5|13734.5|13854.05|13734.05|9
1646913470000|2022-03-10 11:57:50|13854.08|13734.08|13853.68|13733.68|13854.43|13734.43|13853.68|13733.68|10
1646913480000|2022-03-10 11:58:00|13853.66|13733.66|13853.38|13733.38|13853.75|13733.75|13853.35|13733.35|9
1646913490000|2022-03-10 11:58:10|13853.26|13733.26|13853.39|13733.39|13853.48|13733.48|13853.19|13733.19|8
1646913500000|2022-03-10 11:58:20|13852.95|13732.95|13849.57|13729.57|13852.95|13732.95|13849.57|13729.57|10
1646913510000|2022-03-10 11:58:30|13848.98|13728.98|13848.19|13728.19|13849|13729|13847.68|13727.68|10
1646913520000|2022-03-10 11:58:40|13847.89|13727.89|13847.65|13727.65|13848.15|13728.15|13847.65|13727.65|8
1646913530000|2022-03-10 11:58:50|13847.67|13727.67|13848.06|13728.06|13848.06|13728.06|13847.36|13727.36|9
1646913540000|2022-03-10 11:59:00|13848.1|13728.1|13847.62|13727.62|13848.57|13728.57|13847.62|13727.62|8
1646913550000|2022-03-10 11:59:10|13847.18|13727.18|13847.49|13727.49|13847.6|13727.6|13847.12|13727.12|8
1646913560000|2022-03-10 11:59:20|13847.63|13727.63|13846.75|13726.75|13847.65|13727.65|13846.75|13726.75|8
1646913570000|2022-03-10 11:59:30|13846.67|13726.67|13848.12|13728.12|13848.12|13728.12|13846.13|13726.13|9
1646913580000|2022-03-10 11:59:40|13848.01|13728.01|13845.77|13725.77|13848.01|13728.01|13845.57|13725.57|8
1646913590000|2022-03-10 11:59:50|13845.75|13725.75|13845.48|13725.48|13846.03|13726.03|13845.36|13725.36|10
1646913600000|2022-03-10 12:00:00|13845.38|13725.38|13844.49|13724.49|13845.38|13725.38|13844.49|13724.49|8
1646913610000|2022-03-10 12:00:10|13844.51|13724.51|13843.05|13723.05|13844.51|13724.51|13843.05|13723.05|9
1646913620000|2022-03-10 12:00:20|13842.41|13722.41|13841.31|13721.31|13842.41|13722.41|13841.07|13721.07|10
1646913630000|2022-03-10 12:00:30|13841.17|13721.17|13841.63|13721.63|13841.63|13721.63|13840.7|13720.7|10
1646913640000|2022-03-10 12:00:40|13841.19|13721.19|13840.31|13720.31|13841.41|13721.41|13840.31|13720.31|9
1646913650000|2022-03-10 12:00:50|13840.27|13720.27|13839.96|13719.96|13840.27|13720.27|13839.96|13719.96|9
1646913660000|2022-03-10 12:01:00|13840.09|13720.09|13839.72|13719.72|13840.3|13720.3|13839.72|13719.72|9
1646913670000|2022-03-10 12:01:10|13839.76|13719.76|13839.18|13719.18|13839.83|13719.83|13839.18|13719.18|8
1646913680000|2022-03-10 12:01:20|13839.28|13719.28|13839.27|13719.27|13839.38|13719.38|13839.13|13719.13|9
1646913690000|2022-03-10 12:01:30|13839.38|13719.38|13841.7|13721.7|13841.7|13721.7|13839.29|13719.29|8
1646913700000|2022-03-10 12:01:40|13841.16|13721.16|13841.58|13721.58|13841.58|13721.58|13841.08|13721.08|8
1646913710000|2022-03-10 12:01:50|13841.65|13721.65|13840.78|13720.78|13841.65|13721.65|13840.7|13720.7|8
1646913720000|2022-03-10 12:02:00|13840.34|13720.34|13836.79|13716.79|13840.38|13720.38|13836.79|13716.79|10
1646913730000|2022-03-10 12:02:10|13836.77|13716.77|13837.05|13717.05|13837.07|13717.07|13836.77|13716.77|8
1646913740000|2022-03-10 12:02:20|13837.12|13717.12|13839.65|13719.65|13839.88|13719.88|13837.12|13717.12|10
1646913750000|2022-03-10 12:02:30|13839.62|13719.62|13839.52|13719.52|13840.03|13720.03|13839.52|13719.52|9
1646913760000|2022-03-10 12:02:40|13839.64|13719.64|13839.7|13719.7|13839.7|13719.7|13839.36|13719.36|10
1646913770000|2022-03-10 12:02:50|13839.61|13719.61|13839.12|13719.12|13840.75|13720.75|13839.12|13719.12|10
1646913780000|2022-03-10 12:03:00|13839.02|13719.02|13836.57|13716.57|13839.06|13719.06|13836.57|13716.57|10
1646913790000|2022-03-10 12:03:10|13836.38|13716.38|13835.83|13715.83|13836.38|13716.38|13835.65|13715.65|9
1646913800000|2022-03-10 12:03:20|13835.7|13715.7|13834.78|13714.78|13835.7|13715.7|13834.73|13714.73|10
1646913810000|2022-03-10 12:03:30|13834.66|13714.66|13832.44|13712.44|13834.66|13714.66|13832.18|13712.18|9
1646913820000|2022-03-10 12:03:40|13832.3|13712.3|13831.56|13711.56|13832.3|13712.3|13830.7|13710.7|10
1646913830000|2022-03-10 12:03:50|13831.51|13711.51|13831.01|13711.01|13832.1|13712.1|13831.01|13711.01|10
1646913840000|2022-03-10 12:04:00|13831.24|13711.24|13830.03|13710.03|13831.24|13711.24|13830.01|13710.01|10
1646913850000|2022-03-10 12:04:10|13830.14|13710.14|13829.22|13709.22|13830.14|13710.14|13829.22|13709.22|10
1646913860000|2022-03-10 12:04:20|13828.98|13708.98|13825.71|13705.71|13829.01|13709.01|13825.71|13705.71|10
1646913870000|2022-03-10 12:04:30|13825.72|13705.72|13823.48|13703.48|13826.21|13706.21|13823.44|13703.44|10
1646913880000|2022-03-10 12:04:40|13823.7|13703.7|13822.12|13702.12|13823.92|13703.92|13821.74|13701.74|9
1646913890000|2022-03-10 12:04:50|13821.45|13701.45|13817.97|13697.97|13821.45|13701.45|13817.97|13697.97|10
1646913900000|2022-03-10 12:05:00|13817.81|13697.81|13816.36|13696.36|13817.81|13697.81|13816.17|13696.17|9
1646913910000|2022-03-10 12:05:10|13816.38|13696.38|13816|13696|13816.38|13696.38|13815.9|13695.9|10
1646913920000|2022-03-10 12:05:20|13816.74|13696.74|13813.14|13693.14|13819.02|13699.02|13813.14|13693.14|10
1646913930000|2022-03-10 12:05:30|13812.72|13692.72|13809.63|13689.63|13812.72|13692.72|13809.63|13689.63|9
1646913940000|2022-03-10 12:05:40|13809.64|13689.64|13808.13|13688.13|13809.64|13689.64|13807.8|13687.8|9
1646913950000|2022-03-10 12:05:50|13807.88|13687.88|13805.22|13685.22|13807.88|13687.88|13805.22|13685.22|10
1646913960000|2022-03-10 12:06:00|13805.28|13685.28|13805.93|13685.93|13805.93|13685.93|13804.74|13684.74|9
1646913970000|2022-03-10 12:06:10|13805.7|13685.7|13805.51|13685.51|13806.02|13686.02|13805.47|13685.47|7
1646913980000|2022-03-10 12:06:20|13805.54|13685.54|13805.63|13685.63|13806.06|13686.06|13805.5|13685.5|10
1646913990000|2022-03-10 12:06:30|13805.62|13685.62|13804.39|13684.39|13805.62|13685.62|13804.39|13684.39|10
1646914000000|2022-03-10 12:06:40|13804.25|13684.25|13805.27|13685.27|13805.76|13685.76|13804.14|13684.14|10
1646914010000|2022-03-10 12:06:50|13805.37|13685.37|13807.98|13687.98|13807.98|13687.98|13805.37|13685.37|9
1646914020000|2022-03-10 12:07:00|13809.29|13689.29|13810.13|13690.13|13810.13|13690.13|13809.03|13689.03|10
1646914030000|2022-03-10 12:07:10|13811.08|13691.08|13810.37|13690.37|13811.08|13691.08|13810.37|13690.37|10
1646914040000|2022-03-10 12:07:20|13810.65|13690.65|13807.94|13687.94|13811.31|13691.31|13807.94|13687.94|10
1646914050000|2022-03-10 12:07:30|13807.59|13687.59|13806.29|13686.29|13807.59|13687.59|13806.29|13686.29|9
1646914060000|2022-03-10 12:07:40|13805.86|13685.86|13804.12|13684.12|13805.86|13685.86|13804.12|13684.12|9
1646914070000|2022-03-10 12:07:50|13804.04|13684.04|13803.68|13683.68|13804.04|13684.04|13802.75|13682.75|10
1646914080000|2022-03-10 12:08:00|13803.62|13683.62|13803.41|13683.41|13803.62|13683.62|13802.4|13682.4|9
1646914090000|2022-03-10 12:08:10|13803.24|13683.24|13803.37|13683.37|13803.6|13683.6|13803.24|13683.24|8
1646914100000|2022-03-10 12:08:20|13803.34|13683.34|13805.35|13685.35|13805.35|13685.35|13803.34|13683.34|9
1646914110000|2022-03-10 12:08:30|13805.94|13685.94|13808.48|13688.48|13808.48|13688.48|13805.94|13685.94|10
1646914120000|2022-03-10 12:08:40|13808.55|13688.55|13809.24|13689.24|13809.24|13689.24|13808|13688|10
1646914130000|2022-03-10 12:08:50|13808.86|13688.86|13809.68|13689.68|13809.68|13689.68|13808.86|13688.86|10
1646914140000|2022-03-10 12:09:00|13810.01|13690.01|13808.86|13688.86|13810.03|13690.03|13808.21|13688.21|10
1646914150000|2022-03-10 12:09:10|13807.9|13687.9|13808.34|13688.34|13808.96|13688.96|13807.9|13687.9|10
1646914160000|2022-03-10 12:09:20|13808.48|13688.48|13809.58|13689.58|13809.58|13689.58|13808.48|13688.48|10
1646914170000|2022-03-10 12:09:30|13810.12|13690.12|13810.12|13690.12|13810.21|13690.21|13809.78|13689.78|10
1646914180000|2022-03-10 12:09:40|13810.08|13690.08|13810.1|13690.1|13810.37|13690.37|13809.81|13689.81|10
1646914190000|2022-03-10 12:09:50|13810.14|13690.14|13810.48|13690.48|13810.49|13690.49|13809.97|13689.97|10
1646914200000|2022-03-10 12:10:00|13810.4|13690.4|13809.59|13689.59|13810.6|13690.6|13809.59|13689.59|10
1646914210000|2022-03-10 12:10:10|13809.35|13689.35|13808.13|13688.13|13809.35|13689.35|13808.13|13688.13|9
1646914220000|2022-03-10 12:10:20|13808.56|13688.56|13816.89|13696.89|13816.89|13696.89|13808.56|13688.56|9
1646914230000|2022-03-10 12:10:30|13817.22|13697.22|13820.73|13700.73|13820.73|13700.73|13817.22|13697.22|10
1646914240000|2022-03-10 12:10:40|13821.46|13701.46|13823.04|13703.04|13823.07|13703.07|13821.46|13701.46|10
1646914250000|2022-03-10 12:10:50|13822.88|13702.88|13822.85|13702.85|13823.44|13703.44|13822.29|13702.29|10
1646914260000|2022-03-10 12:11:00|13822.81|13702.81|13822.98|13702.98|13822.99|13702.99|13822.67|13702.67|8
1646914270000|2022-03-10 12:11:10|13822.77|13702.77|13823.08|13703.08|13823.51|13703.51|13822.46|13702.46|10
1646914280000|2022-03-10 12:11:20|13823.43|13703.43|13827.08|13707.08|13827.08|13707.08|13822.06|13702.06|9
1646914290000|2022-03-10 12:11:30|13828.42|13708.42|13833.46|13713.46|13833.51|13713.51|13828.42|13708.42|10
1646914300000|2022-03-10 12:11:40|13833.22|13713.22|13836.34|13716.34|13836.38|13716.38|13833.22|13713.22|10
1646914310000|2022-03-10 12:11:50|13836.56|13716.56|13833.55|13713.55|13836.56|13716.56|13833.55|13713.55|9
1646914320000|2022-03-10 12:12:00|13833.74|13713.74|13833.21|13713.21|13833.83|13713.83|13833.21|13713.21|10
1646914330000|2022-03-10 12:12:10|13833.03|13713.03|13836.95|13716.95|13836.95|13716.95|13833.03|13713.03|9
1646914340000|2022-03-10 12:12:20|13836.99|13716.99|13836.25|13716.25|13836.99|13716.99|13836.25|13716.25|8
1646914350000|2022-03-10 12:12:30|13835.95|13715.95|13832.59|13712.59|13835.99|13715.99|13832.52|13712.52|10
1646914360000|2022-03-10 12:12:40|13832.43|13712.43|13830.41|13710.41|13832.43|13712.43|13830.2|13710.2|10
1646914370000|2022-03-10 12:12:50|13829.8|13709.8|13829.56|13709.56|13829.8|13709.8|13829.46|13709.46|9
1646914380000|2022-03-10 12:13:00|13829.39|13709.39|13829.02|13709.02|13829.41|13709.41|13828.65|13708.65|7
1646914390000|2022-03-10 12:13:10|13829.1|13709.1|13827.92|13707.92|13829.1|13709.1|13827.84|13707.84|9
1646914400000|2022-03-10 12:13:20|13827.74|13707.74|13827.95|13707.95|13828.36|13708.36|13827.61|13707.61|9
1646914410000|2022-03-10 12:13:30|13827.88|13707.88|13829.94|13709.94|13829.94|13709.94|13827.88|13707.88|10
1646914420000|2022-03-10 12:13:40|13830|13710|13831.26|13711.26|13831.6|13711.6|13830|13710|9
1646914430000|2022-03-10 12:13:50|13830.49|13710.49|13831.99|13711.99|13831.99|13711.99|13830.21|13710.21|10
1646914440000|2022-03-10 12:14:00|13831.77|13711.77|13833.18|13713.18|13833.18|13713.18|13831.77|13711.77|9
1646914450000|2022-03-10 12:14:10|13833.17|13713.17|13833.58|13713.58|13833.61|13713.61|13833.17|13713.17|7
1646914460000|2022-03-10 12:14:20|13834.69|13714.69|13834.56|13714.56|13834.73|13714.73|13834.56|13714.56|7
1646914470000|2022-03-10 12:14:30|13834.63|13714.63|13834.85|13714.85|13834.85|13714.85|13834.46|13714.46|8
1646914480000|2022-03-10 12:14:40|13835.26|13715.26|13835.12|13715.12|13835.38|13715.38|13835.12|13715.12|9
1646914490000|2022-03-10 12:14:50|13834.81|13714.81|13834.09|13714.09|13834.93|13714.93|13834.09|13714.09|10
1646914500000|2022-03-10 12:15:00|13834.26|13714.26|13833.75|13713.75|13834.26|13714.26|13833.75|13713.75|8
1646914510000|2022-03-10 12:15:10|13833.62|13713.62|13835.2|13715.2|13835.2|13715.2|13833.33|13713.33|10
1646914520000|2022-03-10 12:15:20|13835.8|13715.8|13836.3|13716.3|13836.65|13716.65|13835.8|13715.8|10
1646914530000|2022-03-10 12:15:30|13836.28|13716.28|13835.71|13715.71|13836.39|13716.39|13835.65|13715.65|9
1646914540000|2022-03-10 12:15:40|13835.61|13715.61|13835.34|13715.34|13835.7|13715.7|13835.34|13715.34|5
1646914550000|2022-03-10 12:15:50|13835.31|13715.31|13834.88|13714.88|13835.31|13715.31|13834.88|13714.88|7
1646914560000|2022-03-10 12:16:00|13834.74|13714.74|13834.83|13714.83|13835.22|13715.22|13834.74|13714.74|8
1646914570000|2022-03-10 12:16:10|13834.82|13714.82|13834.95|13714.95|13835.57|13715.57|13834.82|13714.82|8
1646914580000|2022-03-10 12:16:20|13835.04|13715.04|13835.95|13715.95|13835.99|13715.99|13835.03|13715.03|9
1646914590000|2022-03-10 12:16:30|13835.94|13715.94|13836.56|13716.56|13836.56|13716.56|13835.63|13715.63|8
1646914600000|2022-03-10 12:16:40|13836.55|13716.55|13839.4|13719.4|13839.43|13719.43|13836.47|13716.47|10
1646914610000|2022-03-10 12:16:50|13839.42|13719.42|13841.01|13721.01|13841.01|13721.01|13839.39|13719.39|9
1646914620000|2022-03-10 12:17:00|13840.97|13720.97|13840.31|13720.31|13841|13721|13840.31|13720.31|8
1646914630000|2022-03-10 12:17:10|13840.32|13720.32|13840.89|13720.89|13840.93|13720.93|13840.32|13720.32|9
1646914640000|2022-03-10 12:17:20|13841.24|13721.24|13840.83|13720.83|13841.77|13721.77|13840.69|13720.69|9
1646914650000|2022-03-10 12:17:30|13840.87|13720.87|13841.86|13721.86|13841.89|13721.89|13840.87|13720.87|10
1646914660000|2022-03-10 12:17:40|13842.06|13722.06|13841.67|13721.67|13842.32|13722.32|13841.46|13721.46|10
1646914670000|2022-03-10 12:17:50|13841.84|13721.84|13842.57|13722.57|13842.84|13722.84|13841.84|13721.84|9
1646914680000|2022-03-10 12:18:00|13842.54|13722.54|13841.23|13721.23|13842.77|13722.77|13841.23|13721.23|9
1646914690000|2022-03-10 12:18:10|13841|13721|13840.28|13720.28|13841.33|13721.33|13840.12|13720.12|10
1646914700000|2022-03-10 12:18:20|13840.26|13720.26|13836.71|13716.71|13840.26|13720.26|13836.6|13716.6|8
1646914710000|2022-03-10 12:18:30|13836.9|13716.9|13837.58|13717.58|13837.58|13717.58|13836.88|13716.88|8
1646914720000|2022-03-10 12:18:40|13837.47|13717.47|13837.74|13717.74|13838.04|13718.04|13837.47|13717.47|10
1646914730000|2022-03-10 12:18:50|13837.77|13717.77|13837.74|13717.74|13838.13|13718.13|13837.59|13717.59|8
1646914740000|2022-03-10 12:19:00|13837.87|13717.87|13837.38|13717.38|13837.98|13717.98|13837.15|13717.15|10
1646914750000|2022-03-10 12:19:10|13838.22|13718.22|13838.99|13718.99|13838.99|13718.99|13837.53|13717.53|10
1646914760000|2022-03-10 12:19:20|13839.27|13719.27|13842.36|13722.36|13842.36|13722.36|13839.27|13719.27|10
1646914770000|2022-03-10 12:19:30|13842.75|13722.75|13843.22|13723.22|13843.22|13723.22|13842.35|13722.35|9
1646914780000|2022-03-10 12:19:40|13843.34|13723.34|13842.78|13722.78|13843.34|13723.34|13842.71|13722.71|8
1646914790000|2022-03-10 12:19:50|13842.88|13722.88|13844.59|13724.59|13844.59|13724.59|13842.82|13722.82|10
1646914800000|2022-03-10 12:20:00|13844.61|13724.61|13845.24|13725.24|13845.32|13725.32|13844.61|13724.61|9
1646914810000|2022-03-10 12:20:10|13845.22|13725.22|13851.55|13731.55|13851.61|13731.61|13845.22|13725.22|10
1646914820000|2022-03-10 12:20:20|13850.99|13730.99|13852.51|13732.51|13852.51|13732.51|13850.38|13730.38|9
1646914830000|2022-03-10 12:20:30|13852.4|13732.4|13852.94|13732.94|13852.94|13732.94|13852.2|13732.2|10
1646914840000|2022-03-10 12:20:40|13852.99|13732.99|13852.36|13732.36|13852.99|13732.99|13852.36|13732.36|9
1646914850000|2022-03-10 12:20:50|13852.31|13732.31|13851.68|13731.68|13852.31|13732.31|13851.53|13731.53|10
1646914860000|2022-03-10 12:21:00|13851.3|13731.3|13850.91|13730.91|13851.38|13731.38|13850.91|13730.91|6
1646914870000|2022-03-10 12:21:10|13850.36|13730.36|13850.26|13730.26|13850.42|13730.42|13850.12|13730.12|10
1646914880000|2022-03-10 12:21:20|13850.5|13730.5|13850.89|13730.89|13850.89|13730.89|13850.5|13730.5|6
1646914890000|2022-03-10 12:21:30|13851.02|13731.02|13852.53|13732.53|13852.53|13732.53|13851.02|13731.02|10
1646914900000|2022-03-10 12:21:40|13852.38|13732.38|13853.45|13733.45|13853.48|13733.48|13852.38|13732.38|9
1646914910000|2022-03-10 12:21:50|13853.43|13733.43|13853.86|13733.86|13854.07|13734.07|13853.17|13733.17|7
1646914920000|2022-03-10 12:22:00|13853.87|13733.87|13853.98|13733.98|13854.32|13734.32|13853.87|13733.87|10
1646914930000|2022-03-10 12:22:10|13854.43|13734.43|13853.91|13733.91|13854.43|13734.43|13853.75|13733.75|10
1646914940000|2022-03-10 12:22:20|13853.45|13733.45|13853.34|13733.34|13853.52|13733.52|13853.07|13733.07|9
1646914950000|2022-03-10 12:22:30|13853.2|13733.2|13851.96|13731.96|13853.2|13733.2|13851.96|13731.96|8
1646914960000|2022-03-10 12:22:40|13850.66|13730.66|13851.03|13731.03|13851.38|13731.38|13850.63|13730.63|9
1646914970000|2022-03-10 12:22:50|13851.21|13731.21|13851.72|13731.72|13851.72|13731.72|13851.19|13731.19|10
1646914980000|2022-03-10 12:23:00|13851.88|13731.88|13852.78|13732.78|13852.86|13732.86|13851.88|13731.88|10
1646914990000|2022-03-10 12:23:10|13852.45|13732.45|13854.11|13734.11|13854.11|13734.11|13852.45|13732.45|9
1646915000000|2022-03-10 12:23:20|13854.23|13734.23|13854.38|13734.38|13854.82|13734.82|13854.23|13734.23|7
1646915010000|2022-03-10 12:23:30|13854.27|13734.27|13855.66|13735.66|13855.66|13735.66|13854.27|13734.27|10
1646915020000|2022-03-10 12:23:40|13855.53|13735.53|13858.69|13738.69|13858.69|13738.69|13855.39|13735.39|10
1646915030000|2022-03-10 12:23:50|13858.87|13738.87|13861.51|13741.51|13861.51|13741.51|13858.82|13738.82|10
1646915040000|2022-03-10 12:24:00|13861.33|13741.33|13861.16|13741.16|13861.9|13741.9|13860.68|13740.68|9
1646915050000|2022-03-10 12:24:10|13861.6|13741.6|13861.23|13741.23|13862.54|13742.54|13861.23|13741.23|10
1646915060000|2022-03-10 12:24:20|13861.34|13741.34|13860.5|13740.5|13861.34|13741.34|13860.42|13740.42|9
1646915070000|2022-03-10 12:24:30|13860.3|13740.3|13859.57|13739.57|13860.3|13740.3|13859.57|13739.57|7
1646915080000|2022-03-10 12:24:40|13859.48|13739.48|13860.67|13740.67|13861.23|13741.23|13859.48|13739.48|10
1646915090000|2022-03-10 12:24:50|13861.15|13741.15|13863.93|13743.93|13863.93|13743.93|13861.15|13741.15|8
1646915100000|2022-03-10 12:25:00|13864.24|13744.24|13866.98|13746.98|13866.98|13746.98|13863.61|13743.61|9
1646915110000|2022-03-10 12:25:10|13868.57|13748.57|13866.91|13746.91|13868.86|13748.86|13866.91|13746.91|10
1646915120000|2022-03-10 12:25:20|13866.62|13746.62|13867.55|13747.55|13867.96|13747.96|13866.62|13746.62|10
1646915130000|2022-03-10 12:25:30|13867.39|13747.39|13866.82|13746.82|13867.39|13747.39|13866.82|13746.82|10
1646915140000|2022-03-10 12:25:40|13867.19|13747.19|13869.53|13749.53|13869.53|13749.53|13867.19|13747.19|9
1646915150000|2022-03-10 12:25:50|13869.61|13749.61|13870.6|13750.6|13870.6|13750.6|13869.42|13749.42|7
1646915160000|2022-03-10 12:26:00|13870.67|13750.67|13872.03|13752.03|13872.03|13752.03|13870.67|13750.67|10
1646915170000|2022-03-10 12:26:10|13872.1|13752.1|13874.26|13754.26|13874.26|13754.26|13871.04|13751.04|9
1646915180000|2022-03-10 12:26:20|13874.75|13754.75|13879.63|13759.63|13879.63|13759.63|13874.75|13754.75|10
1646915190000|2022-03-10 12:26:30|13879.88|13759.88|13882.99|13762.99|13882.99|13762.99|13879.88|13759.88|8
1646915200000|2022-03-10 12:26:40|13883.15|13763.15|13888.91|13768.91|13888.91|13768.91|13883.15|13763.15|10
1646915210000|2022-03-10 12:26:50|13889.18|13769.18|13890.9|13770.9|13890.9|13770.9|13889.11|13769.11|10
1646915220000|2022-03-10 12:27:00|13891.29|13771.29|13889.43|13769.43|13891.29|13771.29|13889.43|13769.43|10
1646915230000|2022-03-10 12:27:10|13889.32|13769.32|13888.85|13768.85|13889.42|13769.42|13888.41|13768.41|9
1646915240000|2022-03-10 12:27:20|13888.51|13768.51|13889.31|13769.31|13889.69|13769.69|13888.34|13768.34|10
1646915250000|2022-03-10 12:27:30|13889.04|13769.04|13887.46|13767.46|13889.04|13769.04|13887.3|13767.3|9
1646915260000|2022-03-10 12:27:40|13887.4|13767.4|13887.16|13767.16|13887.4|13767.4|13886.63|13766.63|9
1646915270000|2022-03-10 12:27:50|13887.15|13767.15|13887.85|13767.85|13888.27|13768.27|13887.13|13767.13|8
1646915280000|2022-03-10 12:28:00|13887.5|13767.5|13888.4|13768.4|13888.49|13768.49|13887.3|13767.3|10
1646915290000|2022-03-10 12:28:10|13888.63|13768.63|13888.6|13768.6|13888.69|13768.69|13888.42|13768.42|9
1646915300000|2022-03-10 12:28:20|13888.91|13768.91|13889.06|13769.06|13889.06|13769.06|13886.95|13766.95|9
1646915310000|2022-03-10 12:28:30|13888.6|13768.6|13889.35|13769.35|13889.35|13769.35|13888.38|13768.38|6
1646915320000|2022-03-10 12:28:40|13889.36|13769.36|13890|13770|13890.31|13770.31|13889.36|13769.36|10
1646915330000|2022-03-10 12:28:50|13889.89|13769.89|13890.99|13770.99|13890.99|13770.99|13889.89|13769.89|9
1646915340000|2022-03-10 12:29:00|13890.87|13770.87|13889.97|13769.97|13890.87|13770.87|13889.61|13769.61|10
1646915350000|2022-03-10 12:29:10|13889.92|13769.92|13888.78|13768.78|13889.92|13769.92|13888.78|13768.78|8
1646915360000|2022-03-10 12:29:20|13889.21|13769.21|13889.24|13769.24|13889.35|13769.35|13889.02|13769.02|9
1646915370000|2022-03-10 12:29:30|13888.87|13768.87|13888.07|13768.07|13888.88|13768.88|13888.07|13768.07|8
1646915380000|2022-03-10 12:29:40|13888.06|13768.06|13888.78|13768.78|13888.79|13768.79|13888.06|13768.06|10
1646915390000|2022-03-10 12:29:50|13889.06|13769.06|13889.55|13769.55|13889.55|13769.55|13889.01|13769.01|5
1646915400000|2022-03-10 12:30:00|13889.75|13769.75|13889.42|13769.42|13890.08|13770.08|13889.42|13769.42|9
1646915410000|2022-03-10 12:30:10|13889.05|13769.05|13886.7|13766.7|13889.1|13769.1|13886.7|13766.7|10
1646915420000|2022-03-10 12:30:20|13886.49|13766.49|13885.75|13765.75|13886.52|13766.52|13885.75|13765.75|10
1646915430000|2022-03-10 12:30:30|13885.67|13765.67|13885.94|13765.94|13886.18|13766.18|13885.49|13765.49|9
1646915440000|2022-03-10 12:30:40|13885.86|13765.86|13885.76|13765.76|13885.86|13765.86|13885.36|13765.36|9
1646915450000|2022-03-10 12:30:50|13885.93|13765.93|13886.37|13766.37|13886.37|13766.37|13885.93|13765.93|10
1646915460000|2022-03-10 12:31:00|13886.22|13766.22|13885.26|13765.26|13886.31|13766.31|13885.26|13765.26|8
1646915470000|2022-03-10 12:31:10|13884.99|13764.99|13882.5|13762.5|13885.06|13765.06|13882.5|13762.5|9
1646915480000|2022-03-10 12:31:20|13882.32|13762.32|13881|13761|13882.32|13762.32|13880.8|13760.8|10
1646915490000|2022-03-10 12:31:30|13880.22|13760.22|13879.48|13759.48|13880.22|13760.22|13879.48|13759.48|10
1646915500000|2022-03-10 12:31:40|13880.39|13760.39|13879.35|13759.35|13880.39|13760.39|13879.29|13759.29|9
1646915510000|2022-03-10 12:31:50|13879.49|13759.49|13879.36|13759.36|13879.49|13759.49|13879.36|13759.36|9
1646915520000|2022-03-10 12:32:00|13879.57|13759.57|13880.56|13760.56|13880.77|13760.77|13879.57|13759.57|10
1646915530000|2022-03-10 12:32:10|13880.4|13760.4|13879.34|13759.34|13881|13761|13879.34|13759.34|10
1646915540000|2022-03-10 12:32:20|13879.08|13759.08|13879.72|13759.72|13879.72|13759.72|13878.83|13758.83|10
1646915550000|2022-03-10 12:32:30|13879.91|13759.91|13882.29|13762.29|13882.44|13762.44|13879.91|13759.91|10
1646915560000|2022-03-10 12:32:40|13882.43|13762.43|13884.57|13764.57|13885.41|13765.41|13882.32|13762.32|9
1646915570000|2022-03-10 12:32:50|13883.65|13763.65|13882.84|13762.84|13883.65|13763.65|13882.78|13762.78|9
1646915580000|2022-03-10 12:33:00|13882.8|13762.8|13882.38|13762.38|13882.8|13762.8|13882.38|13762.38|9
1646915590000|2022-03-10 12:33:10|13882.35|13762.35|13882.45|13762.45|13882.88|13762.88|13882.35|13762.35|10
1646915600000|2022-03-10 12:33:20|13882.33|13762.33|13881.79|13761.79|13882.54|13762.54|13881.65|13761.65|10
1646915610000|2022-03-10 12:33:30|13881.56|13761.56|13881.64|13761.64|13881.64|13761.64|13880.59|13760.59|10
1646915620000|2022-03-10 12:33:40|13881.69|13761.69|13880.33|13760.33|13881.71|13761.71|13880.12|13760.12|9
1646915630000|2022-03-10 12:33:50|13879.52|13759.52|13878.91|13758.91|13879.58|13759.58|13878.63|13758.63|9
1646915640000|2022-03-10 12:34:00|13879.05|13759.05|13880.25|13760.25|13880.25|13760.25|13878.94|13758.94|7
1646915650000|2022-03-10 12:34:10|13880.57|13760.57|13879.62|13759.62|13880.57|13760.57|13879.62|13759.62|10
1646915660000|2022-03-10 12:34:20|13879.27|13759.27|13880.95|13760.95|13880.95|13760.95|13879.27|13759.27|9
1646915670000|2022-03-10 12:34:30|13880.97|13760.97|13879.72|13759.72|13881.03|13761.03|13879.72|13759.72|9
1646915680000|2022-03-10 12:34:40|13879.22|13759.22|13875.2|13755.2|13879.26|13759.26|13875.2|13755.2|9
1646915690000|2022-03-10 12:34:50|13875.01|13755.01|13873.03|13753.03|13875.01|13755.01|13872.83|13752.83|10
1646915700000|2022-03-10 12:35:00|13873.14|13753.14|13871.79|13751.79|13874.16|13754.16|13871.79|13751.79|8
1646915710000|2022-03-10 12:35:10|13871.22|13751.22|13871.33|13751.33|13871.73|13751.73|13871.22|13751.22|8
1646915720000|2022-03-10 12:35:20|13871.56|13751.56|13872.04|13752.04|13872.23|13752.23|13871.56|13751.56|9
1646915730000|2022-03-10 12:35:30|13871.82|13751.82|13871.59|13751.59|13871.91|13751.91|13871.59|13751.59|9
1646915740000|2022-03-10 12:35:40|13871.52|13751.52|13870.31|13750.31|13871.65|13751.65|13870.31|13750.31|10
1646915750000|2022-03-10 12:35:50|13870.23|13750.23|13866.75|13746.75|13870.23|13750.23|13866.75|13746.75|10
1646915760000|2022-03-10 12:36:00|13866.41|13746.41|13858.66|13738.66|13866.41|13746.41|13858.57|13738.57|10
1646915770000|2022-03-10 12:36:10|13858.46|13738.46|13854.32|13734.32|13858.64|13738.64|13854.32|13734.32|10
1646915780000|2022-03-10 12:36:20|13853.57|13733.57|13855.12|13735.12|13855.14|13735.14|13853.57|13733.57|10
1646915790000|2022-03-10 12:36:30|13855.32|13735.32|13856.1|13736.1|13856.34|13736.34|13855.32|13735.32|8
1646915800000|2022-03-10 12:36:40|13857.25|13737.25|13855.97|13735.97|13857.25|13737.25|13855.82|13735.82|10
1646915810000|2022-03-10 12:36:50|13856.11|13736.11|13855.81|13735.81|13856.16|13736.16|13855.59|13735.59|9
1646915820000|2022-03-10 12:37:00|13855.51|13735.51|13857.3|13737.3|13857.3|13737.3|13855.3|13735.3|10
1646915830000|2022-03-10 12:37:10|13857.48|13737.48|13856.6|13736.6|13857.53|13737.53|13856.3|13736.3|8
1646915840000|2022-03-10 12:37:20|13856.92|13736.92|13857.94|13737.94|13858|13738|13856.92|13736.92|8
1646915850000|2022-03-10 12:37:30|13857.96|13737.96|13856.64|13736.64|13857.98|13737.98|13856.64|13736.64|9
1646915860000|2022-03-10 12:37:40|13856.45|13736.45|13852.18|13732.18|13856.45|13736.45|13851.89|13731.89|10
1646915870000|2022-03-10 12:37:50|13852.14|13732.14|13851.97|13731.97|13852.29|13732.29|13851.56|13731.56|7
1646915880000|2022-03-10 12:38:00|13851.92|13731.92|13850.42|13730.42|13851.97|13731.97|13850.42|13730.42|8
1646915890000|2022-03-10 12:38:10|13850.48|13730.48|13849.31|13729.31|13850.48|13730.48|13848.81|13728.81|10
1646915900000|2022-03-10 12:38:20|13849.3|13729.3|13849.78|13729.78|13849.78|13729.78|13848.96|13728.96|10
1646915910000|2022-03-10 12:38:30|13849.96|13729.96|13848.2|13728.2|13850.18|13730.18|13848.2|13728.2|10
1646915920000|2022-03-10 12:38:40|13847.09|13727.09|13847.59|13727.59|13847.69|13727.69|13847.09|13727.09|9
1646915930000|2022-03-10 12:38:50|13847.5|13727.5|13848.03|13728.03|13848.07|13728.07|13847.47|13727.47|9
1646915940000|2022-03-10 12:39:00|13848.2|13728.2|13848.47|13728.47|13849.04|13729.04|13848.17|13728.17|10
1646915950000|2022-03-10 12:39:10|13848.33|13728.33|13845.87|13725.87|13848.33|13728.33|13845.87|13725.87|9
1646915960000|2022-03-10 12:39:20|13845.88|13725.88|13849.43|13729.43|13849.43|13729.43|13845.88|13725.88|10
1646915970000|2022-03-10 12:39:30|13848.85|13728.85|13849.59|13729.59|13849.59|13729.59|13848.85|13728.85|9
1646915980000|2022-03-10 12:39:40|13849.7|13729.7|13848.6|13728.6|13850.44|13730.44|13848.6|13728.6|10
1646915990000|2022-03-10 12:39:50|13848.63|13728.63|13846.91|13726.91|13848.64|13728.64|13846.91|13726.91|9
1646916000000|2022-03-10 12:40:00|13845.96|13725.96|13844.13|13724.13|13845.96|13725.96|13843.59|13723.59|10
1646916010000|2022-03-10 12:40:10|13844.11|13724.11|13845.52|13725.52|13845.52|13725.52|13843.45|13723.45|10
1646916020000|2022-03-10 12:40:20|13845.83|13725.83|13847.62|13727.62|13847.71|13727.71|13845.7|13725.7|10
1646916030000|2022-03-10 12:40:30|13847.87|13727.87|13848.06|13728.06|13848.38|13728.38|13847.73|13727.73|10
1646916040000|2022-03-10 12:40:40|13848.14|13728.14|13847.72|13727.72|13848.14|13728.14|13847.57|13727.57|9
1646916050000|2022-03-10 12:40:50|13847.66|13727.66|13847.83|13727.83|13848.19|13728.19|13847.66|13727.66|8
1646916060000|2022-03-10 12:41:00|13847.59|13727.59|13847.65|13727.65|13847.73|13727.73|13847.44|13727.44|8
1646916070000|2022-03-10 12:41:10|13847.85|13727.85|13846.83|13726.83|13847.86|13727.86|13846.82|13726.82|6
1646916080000|2022-03-10 12:41:20|13846.98|13726.98|13846.81|13726.81|13847.07|13727.07|13846.48|13726.48|8
1646916090000|2022-03-10 12:41:30|13846.39|13726.39|13846.31|13726.31|13846.84|13726.84|13846.12|13726.12|10
1646916100000|2022-03-10 12:41:40|13846.32|13726.32|13845.7|13725.7|13846.32|13726.32|13845.09|13725.09|10
1646916110000|2022-03-10 12:41:50|13845.74|13725.74|13845.53|13725.53|13845.74|13725.74|13845.43|13725.43|8
1646916120000|2022-03-10 12:42:00|13845.43|13725.43|13845.53|13725.53|13845.61|13725.61|13845.43|13725.43|7
1646916130000|2022-03-10 12:42:10|13845.51|13725.51|13846.44|13726.44|13846.44|13726.44|13845.51|13725.51|9
1646916140000|2022-03-10 12:42:20|13846.78|13726.78|13861.03|13741.03|13861.03|13741.03|13846.78|13726.78|10
1646916150000|2022-03-10 12:42:30|13863.34|13743.34|13868.65|13748.65|13868.65|13748.65|13863.34|13743.34|10
1646916160000|2022-03-10 12:42:40|13868.82|13748.82|13874.07|13754.07|13874.07|13754.07|13868.82|13748.82|9
1646916170000|2022-03-10 12:42:50|13874.28|13754.28|13884.28|13764.28|13884.28|13764.28|13874.28|13754.28|9
1646916180000|2022-03-10 12:43:00|13884.51|13764.51|13888.07|13768.07|13888.07|13768.07|13884.51|13764.51|10
1646916190000|2022-03-10 12:43:10|13887.92|13767.92|13891.25|13771.25|13891.25|13771.25|13887.92|13767.92|10
1646916200000|2022-03-10 12:43:20|13891.27|13771.27|13894.17|13774.17|13894.7|13774.7|13891.27|13771.27|10
1646916210000|2022-03-10 12:43:30|13894.33|13774.33|13893.83|13773.83|13894.82|13774.82|13893.83|13773.83|10
1646916220000|2022-03-10 12:43:40|13893.82|13773.82|13889.99|13769.99|13893.82|13773.82|13889.99|13769.99|10
1646916230000|2022-03-10 12:43:50|13888.24|13768.24|13883.79|13763.79|13888.24|13768.24|13883.79|13763.79|10
1646916240000|2022-03-10 12:44:00|13882.58|13762.58|13879.83|13759.83|13882.58|13762.58|13879.83|13759.83|8
1646916250000|2022-03-10 12:44:10|13879.26|13759.26|13872.18|13752.18|13879.26|13759.26|13872.18|13752.18|10
1646916260000|2022-03-10 12:44:20|13872.47|13752.47|13869.52|13749.52|13872.73|13752.73|13869.52|13749.52|10
1646916270000|2022-03-10 12:44:30|13869.89|13749.89|13867.86|13747.86|13869.89|13749.89|13867.38|13747.38|9
1646916280000|2022-03-10 12:44:40|13867.73|13747.73|13866.85|13746.85|13867.73|13747.73|13866.32|13746.32|9
1646916290000|2022-03-10 12:44:50|13867.15|13747.15|13865.32|13745.32|13867.19|13747.19|13864.68|13744.68|10
1646916300000|2022-03-10 12:45:00|13865.11|13745.11|13859.76|13739.76|13865.11|13745.11|13859.76|13739.76|9
1646916310000|2022-03-10 12:45:10|13859.61|13739.61|13854.43|13734.43|13859.66|13739.66|13854.43|13734.43|9
1646916320000|2022-03-10 12:45:20|13854.45|13734.45|13852.91|13732.91|13854.92|13734.92|13852.88|13732.88|10
1646916330000|2022-03-10 12:45:30|13852.68|13732.68|13851.46|13731.46|13852.69|13732.69|13851.46|13731.46|10
1646916340000|2022-03-10 12:45:40|13851.49|13731.49|13854.96|13734.96|13854.96|13734.96|13851.49|13731.49|10
1646916350000|2022-03-10 12:45:50|13855.22|13735.22|13858.82|13738.82|13858.82|13738.82|13854.97|13734.97|10
1646916360000|2022-03-10 12:46:00|13859.26|13739.26|13863.9|13743.9|13863.92|13743.92|13859.26|13739.26|9
1646916370000|2022-03-10 12:46:10|13867.75|13747.75|13879.86|13759.86|13879.86|13759.86|13867.75|13747.75|9
1646916380000|2022-03-10 12:46:20|13879.32|13759.32|13884.57|13764.57|13884.57|13764.57|13879.16|13759.16|10
1646916390000|2022-03-10 12:46:30|13884.44|13764.44|13883.26|13763.26|13885.01|13765.01|13883.26|13763.26|10
1646916400000|2022-03-10 12:46:40|13882.83|13762.83|13878.99|13758.99|13882.83|13762.83|13878.99|13758.99|10
1646916410000|2022-03-10 12:46:50|13878.41|13758.41|13885.65|13765.65|13885.65|13765.65|13878.41|13758.41|10
1646916420000|2022-03-10 12:47:00|13885.47|13765.47|13890.75|13770.75|13890.75|13770.75|13885.47|13765.47|10
1646916430000|2022-03-10 12:47:10|13891.36|13771.36|13891.59|13771.59|13892.8|13772.8|13891.07|13771.07|10
1646916440000|2022-03-10 12:47:20|13890.74|13770.74|13891.29|13771.29|13891.29|13771.29|13890.73|13770.73|9
1646916450000|2022-03-10 12:47:30|13891.49|13771.49|13892.44|13772.44|13892.83|13772.83|13891.49|13771.49|10
1646916460000|2022-03-10 12:47:40|13891.76|13771.76|13896.89|13776.89|13896.89|13776.89|13891.76|13771.76|10
1646916470000|2022-03-10 12:47:50|13896.77|13776.77|13900.91|13780.91|13900.91|13780.91|13894.24|13774.24|10
1646916480000|2022-03-10 12:48:00|13900.84|13780.84|13902.91|13782.91|13902.91|13782.91|13900.84|13780.84|10
1646916490000|2022-03-10 12:48:10|13902.84|13782.84|13900.6|13780.6|13903.65|13783.65|13900.6|13780.6|9
1646916500000|2022-03-10 12:48:20|13900.91|13780.91|13899.98|13779.98|13902.07|13782.07|13899.98|13779.98|10
1646916510000|2022-03-10 12:48:30|13899.85|13779.85|13897.24|13777.24|13899.85|13779.85|13897.24|13777.24|10
1646916520000|2022-03-10 12:48:40|13897|13777|13895.95|13775.95|13897.04|13777.04|13895.9|13775.9|9
1646916530000|2022-03-10 12:48:50|13895.96|13775.96|13896.25|13776.25|13896.57|13776.57|13895.6|13775.6|10
1646916540000|2022-03-10 12:49:00|13894.57|13774.57|13894.78|13774.78|13894.84|13774.84|13894.09|13774.09|10
1646916550000|2022-03-10 12:49:10|13895.14|13775.14|13896.25|13776.25|13896.48|13776.48|13895.14|13775.14|10
1646916560000|2022-03-10 12:49:20|13896.41|13776.41|13896.57|13776.57|13896.89|13776.89|13896.39|13776.39|9
1646916570000|2022-03-10 12:49:30|13897.35|13777.35|13898.21|13778.21|13898.21|13778.21|13897.19|13777.19|10
1646916580000|2022-03-10 12:49:40|13898.33|13778.33|13897.25|13777.25|13898.33|13778.33|13897.25|13777.25|9
1646916590000|2022-03-10 12:49:50|13897.1|13777.1|13895.68|13775.68|13897.1|13777.1|13895.65|13775.65|9
1646916600000|2022-03-10 12:50:00|13895.05|13775.05|13894.9|13774.9|13895.29|13775.29|13894.85|13774.85|8
1646916610000|2022-03-10 12:50:10|13894.85|13774.85|13893.93|13773.93|13894.85|13774.85|13893.67|13773.67|10
1646916620000|2022-03-10 12:50:20|13894.14|13774.14|13893.28|13773.28|13894.94|13774.94|13893.28|13773.28|9
1646916630000|2022-03-10 12:50:30|13893.23|13773.23|13891.67|13771.67|13893.34|13773.34|13891.67|13771.67|10
1646916640000|2022-03-10 12:50:40|13891.97|13771.97|13893.04|13773.04|13893.04|13773.04|13891.73|13771.73|9
1646916650000|2022-03-10 12:50:50|13893.03|13773.03|13894.22|13774.22|13894.22|13774.22|13892.89|13772.89|9
1646916660000|2022-03-10 12:51:00|13894.71|13774.71|13896.65|13776.65|13896.65|13776.65|13894.14|13774.14|10
1646916670000|2022-03-10 12:51:10|13896.21|13776.21|13895.29|13775.29|13896.21|13776.21|13895.29|13775.29|9
1646916680000|2022-03-10 12:51:20|13894.89|13774.89|13895.37|13775.37|13895.5|13775.5|13894.89|13774.89|8
1646916690000|2022-03-10 12:51:30|13894.27|13774.27|13894.71|13774.71|13894.71|13774.71|13893.96|13773.96|10
1646916700000|2022-03-10 12:51:40|13894.3|13774.3|13893.35|13773.35|13894.3|13774.3|13893.3|13773.3|10
1646916710000|2022-03-10 12:51:50|13893.28|13773.28|13894.6|13774.6|13894.6|13774.6|13893.23|13773.23|10
1646916720000|2022-03-10 12:52:00|13894.65|13774.65|13893.17|13773.17|13894.73|13774.73|13893.17|13773.17|10
1646916730000|2022-03-10 12:52:10|13893.14|13773.14|13890.71|13770.71|13893.14|13773.14|13890.71|13770.71|8
1646916740000|2022-03-10 12:52:20|13890.21|13770.21|13885.86|13765.86|13890.21|13770.21|13885.86|13765.86|10
1646916750000|2022-03-10 12:52:30|13885.58|13765.58|13884.13|13764.13|13885.58|13765.58|13883.21|13763.21|10
1646916760000|2022-03-10 12:52:40|13883.88|13763.88|13884.1|13764.1|13884.1|13764.1|13883.52|13763.52|10
1646916770000|2022-03-10 12:52:50|13883.7|13763.7|13882.49|13762.49|13883.7|13763.7|13882.49|13762.49|8
1646916780000|2022-03-10 12:53:00|13882.15|13762.15|13882.05|13762.05|13882.15|13762.15|13881.74|13761.74|10
1646916790000|2022-03-10 12:53:10|13882.14|13762.14|13883.75|13763.75|13883.75|13763.75|13882.14|13762.14|9
1646916800000|2022-03-10 12:53:20|13883.76|13763.76|13883.58|13763.58|13883.93|13763.93|13883.55|13763.55|10
1646916810000|2022-03-10 12:53:30|13883.6|13763.6|13883.26|13763.26|13883.6|13763.6|13883.17|13763.17|10
1646916820000|2022-03-10 12:53:40|13883.46|13763.46|13880.94|13760.94|13883.46|13763.46|13880.59|13760.59|10
1646916830000|2022-03-10 12:53:50|13880.45|13760.45|13876.2|13756.2|13880.45|13760.45|13876.2|13756.2|10
1646916840000|2022-03-10 12:54:00|13876.04|13756.04|13875.64|13755.64|13876.04|13756.04|13875.63|13755.63|9
1646916850000|2022-03-10 12:54:10|13875.93|13755.93|13874.55|13754.55|13875.93|13755.93|13874.55|13754.55|8
1646916860000|2022-03-10 12:54:20|13874.54|13754.54|13874.8|13754.8|13874.91|13754.91|13874.3|13754.3|9
1646916870000|2022-03-10 12:54:30|13874.78|13754.78|13873.25|13753.25|13874.88|13754.88|13873.15|13753.15|10
1646916880000|2022-03-10 12:54:40|13873.1|13753.1|13872.71|13752.71|13873.32|13753.32|13872.71|13752.71|9
1646916890000|2022-03-10 12:54:50|13872.56|13752.56|13874.87|13754.87|13874.87|13754.87|13872.24|13752.24|9
1646916900000|2022-03-10 12:55:00|13875.19|13755.19|13880.02|13760.02|13880.36|13760.36|13875.19|13755.19|10
1646916910000|2022-03-10 12:55:10|13879.22|13759.22|13876.89|13756.89|13879.22|13759.22|13876.45|13756.45|10
1646916920000|2022-03-10 12:55:20|13877.05|13757.05|13877.41|13757.41|13877.41|13757.41|13876.63|13756.63|10
1646916930000|2022-03-10 12:55:30|13877.42|13757.42|13877.78|13757.78|13878.05|13758.05|13876.96|13756.96|10
1646916940000|2022-03-10 12:55:40|13877.88|13757.88|13879.13|13759.13|13879.13|13759.13|13877.88|13757.88|10
1646916950000|2022-03-10 12:55:50|13879.47|13759.47|13887.57|13767.57|13887.57|13767.57|13879.47|13759.47|10
1646916960000|2022-03-10 12:56:00|13888.08|13768.08|13890.87|13770.87|13891.14|13771.14|13888.08|13768.08|10
1646916970000|2022-03-10 12:56:10|13890.93|13770.93|13888.05|13768.05|13890.93|13770.93|13888.05|13768.05|8
1646916980000|2022-03-10 12:56:20|13887.88|13767.88|13886.19|13766.19|13887.93|13767.93|13886.16|13766.16|9
1646916990000|2022-03-10 12:56:30|13886.57|13766.57|13885.46|13765.46|13886.75|13766.75|13885.46|13765.46|10
1646917000000|2022-03-10 12:56:40|13885.51|13765.51|13885.38|13765.38|13885.76|13765.76|13885.38|13765.38|9
1646917010000|2022-03-10 12:56:50|13885.1|13765.1|13885.05|13765.05|13885.15|13765.15|13884.91|13764.91|8
1646917020000|2022-03-10 12:57:00|13884.92|13764.92|13884.39|13764.39|13884.92|13764.92|13884.35|13764.35|10
1646917030000|2022-03-10 12:57:10|13884.36|13764.36|13885.27|13765.27|13885.37|13765.37|13884.36|13764.36|9
1646917040000|2022-03-10 12:57:20|13885.55|13765.55|13884.44|13764.44|13885.62|13765.62|13884.44|13764.44|9
1646917050000|2022-03-10 12:57:30|13884.48|13764.48|13884.88|13764.88|13885.1|13765.1|13884.21|13764.21|8
1646917060000|2022-03-10 12:57:40|13884.82|13764.82|13884.44|13764.44|13884.82|13764.82|13884.18|13764.18|10
1646917070000|2022-03-10 12:57:50|13884.43|13764.43|13886.94|13766.94|13886.95|13766.95|13884.28|13764.28|10
1646917080000|2022-03-10 12:58:00|13887.33|13767.33|13888.6|13768.6|13888.77|13768.77|13887.33|13767.33|10
1646917090000|2022-03-10 12:58:10|13888.87|13768.87|13889.32|13769.32|13889.32|13769.32|13888.87|13768.87|9
1646917100000|2022-03-10 12:58:20|13889.01|13769.01|13888.34|13768.34|13889.36|13769.36|13888.34|13768.34|10
1646917110000|2022-03-10 12:58:30|13888.23|13768.23|13888.27|13768.27|13888.65|13768.65|13888.06|13768.06|9
1646917120000|2022-03-10 12:58:40|13888.31|13768.31|13888.84|13768.84|13889.31|13769.31|13887.99|13767.99|9
1646917130000|2022-03-10 12:58:50|13888.52|13768.52|13888.96|13768.96|13889.31|13769.31|13888.52|13768.52|8
1646917140000|2022-03-10 12:59:00|13888.92|13768.92|13889.3|13769.3|13889.42|13769.42|13888.92|13768.92|10
1646917150000|2022-03-10 12:59:10|13889.2|13769.2|13888.75|13768.75|13889.24|13769.24|13888.75|13768.75|9
1646917160000|2022-03-10 12:59:20|13888.53|13768.53|13888.88|13768.88|13889.12|13769.12|13888.53|13768.53|9
1646917170000|2022-03-10 12:59:30|13888.85|13768.85|13888.63|13768.63|13888.85|13768.85|13888.63|13768.63|7
1646917180000|2022-03-10 12:59:40|13887.96|13767.96|13884.53|13764.53|13888.14|13768.14|13884.53|13764.53|10
1646917190000|2022-03-10 12:59:50|13883.89|13763.89|13876.95|13756.95|13883.89|13763.89|13876.95|13756.95|10
1646917200000|2022-03-10 13:00:00|13874.77|13754.77|13875.69|13755.69|13876.47|13756.47|13874.66|13754.66|10
1646917210000|2022-03-10 13:00:10|13876.43|13756.43|13877.14|13757.14|13877.23|13757.23|13876.43|13756.43|9
1646917220000|2022-03-10 13:00:20|13877.2|13757.2|13874.37|13754.37|13877.2|13757.2|13874.37|13754.37|10
1646917230000|2022-03-10 13:00:30|13874.38|13754.38|13873.96|13753.96|13874.38|13754.38|13873.77|13753.77|8
1646917240000|2022-03-10 13:00:40|13873.45|13753.45|13873.02|13753.02|13873.45|13753.45|13872.49|13752.49|9
1646917250000|2022-03-10 13:00:50|13873.26|13753.26|13875.33|13755.33|13875.33|13755.33|13873.26|13753.26|10
1646917260000|2022-03-10 13:01:00|13875.58|13755.58|13879.02|13759.02|13879.02|13759.02|13875.58|13755.58|10
1646917270000|2022-03-10 13:01:10|13879.39|13759.39|13881.31|13761.31|13881.31|13761.31|13879.39|13759.39|7
1646917280000|2022-03-10 13:01:20|13882.01|13762.01|13885.62|13765.62|13885.62|13765.62|13882.01|13762.01|9
1646917290000|2022-03-10 13:01:30|13885.93|13765.93|13886.66|13766.66|13886.66|13766.66|13885.93|13765.93|8
1646917300000|2022-03-10 13:01:40|13886.64|13766.64|13886.49|13766.49|13887.38|13767.38|13886.49|13766.49|9
1646917310000|2022-03-10 13:01:50|13886.6|13766.6|13887.26|13767.26|13887.9|13767.9|13886.59|13766.59|8
1646917320000|2022-03-10 13:02:00|13888.91|13768.91|13881.64|13761.64|13888.91|13768.91|13881.64|13761.64|10
1646917330000|2022-03-10 13:02:10|13880.89|13760.89|13879.07|13759.07|13880.89|13760.89|13879.07|13759.07|9
1646917340000|2022-03-10 13:02:20|13879.09|13759.09|13878.53|13758.53|13879.1|13759.1|13878.45|13758.45|8
1646917350000|2022-03-10 13:02:30|13878.46|13758.46|13878.79|13758.79|13879.62|13759.62|13877.79|13757.79|10
1646917360000|2022-03-10 13:02:40|13878.78|13758.78|13878.08|13758.08|13878.78|13758.78|13877.54|13757.54|10
1646917370000|2022-03-10 13:02:50|13879.02|13759.02|13879.33|13759.33|13879.54|13759.54|13878.64|13758.64|10
1646917380000|2022-03-10 13:03:00|13879.45|13759.45|13880.56|13760.56|13880.56|13760.56|13879.45|13759.45|7
1646917390000|2022-03-10 13:03:10|13880.57|13760.57|13881.51|13761.51|13881.76|13761.76|13880.57|13760.57|9
1646917400000|2022-03-10 13:03:20|13881.3|13761.3|13881.59|13761.59|13881.61|13761.61|13881.08|13761.08|9
1646917410000|2022-03-10 13:03:30|13881.84|13761.84|13883.17|13763.17|13883.17|13763.17|13881.84|13761.84|9
1646917420000|2022-03-10 13:03:40|13883.27|13763.27|13884.3|13764.3|13884.31|13764.31|13883.27|13763.27|7
1646917430000|2022-03-10 13:03:50|13884.66|13764.66|13884.6|13764.6|13885.25|13765.25|13884.52|13764.52|9
1646917440000|2022-03-10 13:04:00|13884.46|13764.46|13884.17|13764.17|13884.6|13764.6|13883.55|13763.55|10
1646917450000|2022-03-10 13:04:10|13884.45|13764.45|13884.96|13764.96|13884.96|13764.96|13884.35|13764.35|9
1646917460000|2022-03-10 13:04:20|13885.08|13765.08|13887.49|13767.49|13887.79|13767.79|13885.08|13765.08|10
1646917470000|2022-03-10 13:04:30|13887.31|13767.31|13886.13|13766.13|13887.31|13767.31|13886.13|13766.13|10
1646917480000|2022-03-10 13:04:40|13886.14|13766.14|13886.92|13766.92|13886.92|13766.92|13886.1|13766.1|10
1646917490000|2022-03-10 13:04:50|13886.31|13766.31|13886.35|13766.35|13886.49|13766.49|13885.96|13765.96|8
1646917500000|2022-03-10 13:05:00|13886.43|13766.43|13886.54|13766.54|13886.68|13766.68|13886.33|13766.33|8
1646917510000|2022-03-10 13:05:10|13886.61|13766.61|13886.87|13766.87|13886.87|13766.87|13886.22|13766.22|10
1646917520000|2022-03-10 13:05:20|13886.64|13766.64|13884.29|13764.29|13886.64|13766.64|13884.26|13764.26|9
1646917530000|2022-03-10 13:05:30|13883.88|13763.88|13881.56|13761.56|13883.88|13763.88|13881.56|13761.56|8
1646917540000|2022-03-10 13:05:40|13881.59|13761.59|13880.59|13760.59|13881.64|13761.64|13880.59|13760.59|10
1646917550000|2022-03-10 13:05:50|13880.48|13760.48|13879.31|13759.31|13880.48|13760.48|13879.21|13759.21|10
1646917560000|2022-03-10 13:06:00|13879.26|13759.26|13877.54|13757.54|13879.44|13759.44|13877.07|13757.07|10
1646917570000|2022-03-10 13:06:10|13877.45|13757.45|13875.79|13755.79|13877.45|13757.45|13875.79|13755.79|10
1646917580000|2022-03-10 13:06:20|13875.63|13755.63|13875.47|13755.47|13875.63|13755.63|13875.37|13755.37|8
1646917590000|2022-03-10 13:06:30|13874.52|13754.52|13867.93|13747.93|13874.52|13754.52|13867.93|13747.93|10
1646917600000|2022-03-10 13:06:40|13867.88|13747.88|13865.4|13745.4|13868.82|13748.82|13865.4|13745.4|10
1646917610000|2022-03-10 13:06:50|13865.09|13745.09|13862.46|13742.46|13865.09|13745.09|13862.46|13742.46|10
1646917620000|2022-03-10 13:07:00|13862.24|13742.24|13858.43|13738.43|13862.24|13742.24|13858.25|13738.25|9
1646917630000|2022-03-10 13:07:10|13858.61|13738.61|13859.21|13739.21|13859.41|13739.41|13858.19|13738.19|9
1646917640000|2022-03-10 13:07:20|13859.17|13739.17|13858.2|13738.2|13859.17|13739.17|13858|13738|10
1646917650000|2022-03-10 13:07:30|13858.05|13738.05|13856.78|13736.78|13858.05|13738.05|13856.49|13736.49|8
1646917660000|2022-03-10 13:07:40|13856.86|13736.86|13856.01|13736.01|13857|13737|13856.01|13736.01|9
1646917670000|2022-03-10 13:07:50|13856.09|13736.09|13855.54|13735.54|13856.09|13736.09|13855.31|13735.31|9
1646917680000|2022-03-10 13:08:00|13855.33|13735.33|13854.29|13734.29|13855.33|13735.33|13854.29|13734.29|10
1646917690000|2022-03-10 13:08:10|13854.19|13734.19|13853.29|13733.29|13854.19|13734.19|13852.57|13732.57|10
1646917700000|2022-03-10 13:08:20|13853.25|13733.25|13851.45|13731.45|13853.25|13733.25|13851.43|13731.43|8
1646917710000|2022-03-10 13:08:30|13851.76|13731.76|13851.97|13731.97|13852.06|13732.06|13851.68|13731.68|9
1646917720000|2022-03-10 13:08:40|13851.77|13731.77|13851.61|13731.61|13852.09|13732.09|13851.61|13731.61|8
1646917730000|2022-03-10 13:08:50|13851.73|13731.73|13850.4|13730.4|13851.8|13731.8|13850.34|13730.34|10
1646917740000|2022-03-10 13:09:00|13850.29|13730.29|13850.25|13730.25|13850.47|13730.47|13850.13|13730.13|7
1646917750000|2022-03-10 13:09:10|13850.2|13730.2|13850.51|13730.51|13850.7|13730.7|13850.14|13730.14|10
1646917760000|2022-03-10 13:09:20|13850.9|13730.9|13850.97|13730.97|13851.01|13731.01|13850.62|13730.62|8
1646917770000|2022-03-10 13:09:30|13851.17|13731.17|13850.99|13730.99|13851.27|13731.27|13850.87|13730.87|9
1646917780000|2022-03-10 13:09:40|13850.98|13730.98|13851.52|13731.52|13851.55|13731.55|13850.98|13730.98|8
1646917790000|2022-03-10 13:09:50|13851.56|13731.56|13850.4|13730.4|13851.71|13731.71|13850.4|13730.4|9
1646917800000|2022-03-10 13:10:00|13850.39|13730.39|13850.64|13730.64|13850.69|13730.69|13849.9|13729.9|9
1646917810000|2022-03-10 13:10:10|13850.68|13730.68|13852.07|13732.07|13852.07|13732.07|13850.42|13730.42|10
1646917820000|2022-03-10 13:10:20|13852.47|13732.47|13857.33|13737.33|13857.33|13737.33|13852.47|13732.47|10
1646917830000|2022-03-10 13:10:30|13858.17|13738.17|13857.32|13737.32|13858.17|13738.17|13856.84|13736.84|8
1646917840000|2022-03-10 13:10:40|13857.11|13737.11|13856.22|13736.22|13857.2|13737.2|13856.17|13736.17|10
1646917850000|2022-03-10 13:10:50|13856.23|13736.23|13853.43|13733.43|13856.23|13736.23|13853.43|13733.43|10
1646917860000|2022-03-10 13:11:00|13853.07|13733.07|13853.18|13733.18|13853.62|13733.62|13853.07|13733.07|8
1646917870000|2022-03-10 13:11:10|13853.05|13733.05|13853.33|13733.33|13853.49|13733.49|13853.05|13733.05|10
1646917880000|2022-03-10 13:11:20|13853.47|13733.47|13851.98|13731.98|13853.47|13733.47|13851.98|13731.98|10
1646917890000|2022-03-10 13:11:30|13852.18|13732.18|13852.66|13732.66|13853.43|13733.43|13852.08|13732.08|10
1646917900000|2022-03-10 13:11:40|13852.69|13732.69|13852.85|13732.85|13853.36|13733.36|13852.69|13732.69|10
1646917910000|2022-03-10 13:11:50|13852.57|13732.57|13852.42|13732.42|13852.81|13732.81|13852.42|13732.42|7
1646917920000|2022-03-10 13:12:00|13852.29|13732.29|13849.89|13729.89|13852.29|13732.29|13849.89|13729.89|10
1646917930000|2022-03-10 13:12:10|13849.99|13729.99|13851.63|13731.63|13851.78|13731.78|13849.56|13729.56|10
1646917940000|2022-03-10 13:12:20|13851.92|13731.92|13852.34|13732.34|13852.34|13732.34|13851.92|13731.92|9
1646917950000|2022-03-10 13:12:30|13852.24|13732.24|13852.43|13732.43|13852.44|13732.44|13852.23|13732.23|8
1646917960000|2022-03-10 13:12:40|13852.5|13732.5|13852.71|13732.71|13853.26|13733.26|13852.5|13732.5|9
1646917970000|2022-03-10 13:12:50|13852.59|13732.59|13852.82|13732.82|13852.82|13732.82|13852.3|13732.3|10
1646917980000|2022-03-10 13:13:00|13852.92|13732.92|13850.84|13730.84|13852.92|13732.92|13850.84|13730.84|10
1646917990000|2022-03-10 13:13:10|13850.55|13730.55|13849.14|13729.14|13850.55|13730.55|13849.14|13729.14|9
1646918000000|2022-03-10 13:13:20|13849.04|13729.04|13848.73|13728.73|13849.04|13729.04|13848.54|13728.54|9
1646918010000|2022-03-10 13:13:30|13848.76|13728.76|13850.46|13730.46|13850.64|13730.64|13848.76|13728.76|10
1646918020000|2022-03-10 13:13:40|13851.43|13731.43|13851.2|13731.2|13851.82|13731.82|13851.2|13731.2|10
1646918030000|2022-03-10 13:13:50|13850.99|13730.99|13849.99|13729.99|13850.99|13730.99|13849.99|13729.99|7
1646918040000|2022-03-10 13:14:00|13850.76|13730.76|13850.54|13730.54|13850.76|13730.76|13849.59|13729.59|10
1646918050000|2022-03-10 13:14:10|13850.48|13730.48|13849.74|13729.74|13850.48|13730.48|13849.08|13729.08|10
1646918060000|2022-03-10 13:14:20|13850.03|13730.03|13849.78|13729.78|13850.16|13730.16|13849.34|13729.34|10
1646918070000|2022-03-10 13:14:30|13849.93|13729.93|13850.1|13730.1|13850.27|13730.27|13849.93|13729.93|10
1646918080000|2022-03-10 13:14:40|13850.26|13730.26|13850.7|13730.7|13850.7|13730.7|13849.91|13729.91|10
1646918090000|2022-03-10 13:14:50|13850.82|13730.82|13850.07|13730.07|13850.82|13730.82|13849.86|13729.86|9
1646918100000|2022-03-10 13:15:00|13849.86|13729.86|13850.57|13730.57|13850.73|13730.73|13849.74|13729.74|9
1646918110000|2022-03-10 13:15:10|13850.6|13730.6|13851.81|13731.81|13851.81|13731.81|13850.6|13730.6|10
1646918120000|2022-03-10 13:15:20|13851.97|13731.97|13851.76|13731.76|13852.11|13732.11|13851.72|13731.72|10
1646918130000|2022-03-10 13:15:30|13851.92|13731.92|13853.03|13733.03|13853.03|13733.03|13851.89|13731.89|9
1646918140000|2022-03-10 13:15:40|13853.55|13733.55|13854.16|13734.16|13854.62|13734.62|13853.55|13733.55|10
1646918150000|2022-03-10 13:15:50|13854.34|13734.34|13855.16|13735.16|13855.16|13735.16|13854.34|13734.34|7
1646918160000|2022-03-10 13:16:00|13854.74|13734.74|13855.13|13735.13|13855.18|13735.18|13854.6|13734.6|10
1646918170000|2022-03-10 13:16:10|13855.14|13735.14|13855.92|13735.92|13855.92|13735.92|13855.01|13735.01|10
1646918180000|2022-03-10 13:16:20|13855.94|13735.94|13856.31|13736.31|13856.39|13736.39|13855.78|13735.78|10
1646918190000|2022-03-10 13:16:30|13856.33|13736.33|13856.66|13736.66|13856.75|13736.75|13856.33|13736.33|7
1646918200000|2022-03-10 13:16:40|13856.7|13736.7|13857.13|13737.13|13857.13|13737.13|13856.7|13736.7|10
1646918210000|2022-03-10 13:16:50|13856.82|13736.82|13855.8|13735.8|13856.82|13736.82|13855.71|13735.71|10
1646918220000|2022-03-10 13:17:00|13855.82|13735.82|13854.5|13734.5|13855.82|13735.82|13854.25|13734.25|10
1646918230000|2022-03-10 13:17:10|13854.55|13734.55|13854.33|13734.33|13854.57|13734.57|13854.33|13734.33|8
1646918240000|2022-03-10 13:17:20|13854.4|13734.4|13851.39|13731.39|13854.4|13734.4|13851.39|13731.39|9
1646918250000|2022-03-10 13:17:30|13851.01|13731.01|13850.45|13730.45|13851.4|13731.4|13850.45|13730.45|10
1646918260000|2022-03-10 13:17:40|13850.39|13730.39|13849.16|13729.16|13850.39|13730.39|13849.16|13729.16|10
1646918270000|2022-03-10 13:17:50|13848.87|13728.87|13848.7|13728.7|13848.87|13728.87|13848.45|13728.45|8
1646918280000|2022-03-10 13:18:00|13848.6|13728.6|13847.91|13727.91|13848.65|13728.65|13847.91|13727.91|10
1646918290000|2022-03-10 13:18:10|13847.94|13727.94|13849.61|13729.61|13849.61|13729.61|13847.75|13727.75|10
1646918300000|2022-03-10 13:18:20|13849.73|13729.73|13849.76|13729.76|13850.43|13730.43|13849.66|13729.66|10
1646918310000|2022-03-10 13:18:30|13849.84|13729.84|13850.66|13730.66|13851.24|13731.24|13849.84|13729.84|10
1646918320000|2022-03-10 13:18:40|13850.5|13730.5|13851.1|13731.1|13851.1|13731.1|13849.84|13729.84|10
1646918330000|2022-03-10 13:18:50|13851.42|13731.42|13853.15|13733.15|13853.15|13733.15|13851.14|13731.14|10
1646918340000|2022-03-10 13:19:00|13853.05|13733.05|13854.72|13734.72|13854.72|13734.72|13853.05|13733.05|9
1646918350000|2022-03-10 13:19:10|13855.22|13735.22|13857.26|13737.26|13857.3|13737.3|13855.12|13735.12|9
1646918360000|2022-03-10 13:19:20|13857.21|13737.21|13857.9|13737.9|13857.9|13737.9|13856.16|13736.16|9
1646918370000|2022-03-10 13:19:30|13858.58|13738.58|13860.16|13740.16|13860.43|13740.43|13858.58|13738.58|10
1646918380000|2022-03-10 13:19:40|13860.34|13740.34|13860.01|13740.01|13860.5|13740.5|13859.38|13739.38|10
1646918390000|2022-03-10 13:19:50|13860.15|13740.15|13858.02|13738.02|13860.15|13740.15|13858.02|13738.02|10
1646918400000|2022-03-10 13:20:00|13857.97|13737.97|13859.85|13739.85|13859.99|13739.99|13857.97|13737.97|9
1646918410000|2022-03-10 13:20:10|13860.31|13740.31|13860.88|13740.88|13860.88|13740.88|13860.31|13740.31|9
1646918420000|2022-03-10 13:20:20|13860.79|13740.79|13863.22|13743.22|13863.22|13743.22|13860.79|13740.79|10
1646918430000|2022-03-10 13:20:30|13864.32|13744.32|13870|13750|13870|13750|13864.32|13744.32|10
1646918440000|2022-03-10 13:20:40|13870.16|13750.16|13871.38|13751.38|13871.74|13751.74|13870.16|13750.16|9
1646918450000|2022-03-10 13:20:50|13871.15|13751.15|13868.37|13748.37|13871.57|13751.57|13868.37|13748.37|10
1646918460000|2022-03-10 13:21:00|13867.41|13747.41|13865.51|13745.51|13867.41|13747.41|13864.9|13744.9|10
1646918470000|2022-03-10 13:21:10|13865.36|13745.36|13864.65|13744.65|13865.63|13745.63|13864.65|13744.65|7
1646918480000|2022-03-10 13:21:20|13864.64|13744.64|13857.92|13737.92|13864.64|13744.64|13857.92|13737.92|10
1646918490000|2022-03-10 13:21:30|13857.16|13737.16|13853.65|13733.65|13857.16|13737.16|13853.65|13733.65|10
1646918500000|2022-03-10 13:21:40|13853.78|13733.78|13855|13735|13855.19|13735.19|13853.4|13733.4|10
1646918510000|2022-03-10 13:21:50|13855.99|13735.99|13857.48|13737.48|13857.48|13737.48|13855.93|13735.93|8
1646918520000|2022-03-10 13:22:00|13857.59|13737.59|13858.82|13738.82|13858.82|13738.82|13857.59|13737.59|9
1646918530000|2022-03-10 13:22:10|13858.79|13738.79|13858.92|13738.92|13859.41|13739.41|13858.79|13738.79|10
1646918540000|2022-03-10 13:22:20|13858.83|13738.83|13858.75|13738.75|13859.03|13739.03|13858.63|13738.63|9
1646918550000|2022-03-10 13:22:30|13858.84|13738.84|13855.33|13735.33|13858.84|13738.84|13855.31|13735.31|10
1646918560000|2022-03-10 13:22:40|13855.3|13735.3|13854.86|13734.86|13855.3|13735.3|13854.62|13734.62|9
1646918570000|2022-03-10 13:22:50|13854.96|13734.96|13855.67|13735.67|13855.67|13735.67|13854.96|13734.96|8
1646918580000|2022-03-10 13:23:00|13855.62|13735.62|13855.19|13735.19|13855.78|13735.78|13855.15|13735.15|8
1646918590000|2022-03-10 13:23:10|13855.37|13735.37|13854.65|13734.65|13855.37|13735.37|13854.65|13734.65|9
1646918600000|2022-03-10 13:23:20|13854.74|13734.74|13855.32|13735.32|13855.32|13735.32|13854.7|13734.7|9
1646918610000|2022-03-10 13:23:30|13855.58|13735.58|13855.92|13735.92|13856.77|13736.77|13855.58|13735.58|10
1646918620000|2022-03-10 13:23:40|13856.09|13736.09|13854.61|13734.61|13856.09|13736.09|13854.61|13734.61|10
1646918630000|2022-03-10 13:23:50|13854.42|13734.42|13855.77|13735.77|13855.77|13735.77|13854.42|13734.42|10
1646918640000|2022-03-10 13:24:00|13854.7|13734.7|13855.38|13735.38|13855.81|13735.81|13854.7|13734.7|9
1646918650000|2022-03-10 13:24:10|13855.13|13735.13|13854.62|13734.62|13855.26|13735.26|13854.25|13734.25|9
1646918660000|2022-03-10 13:24:20|13854.52|13734.52|13853.31|13733.31|13854.58|13734.58|13853.26|13733.26|10
1646918670000|2022-03-10 13:24:30|13853.05|13733.05|13853.66|13733.66|13853.74|13733.74|13853.05|13733.05|9
1646918680000|2022-03-10 13:24:40|13853.77|13733.77|13853.37|13733.37|13854.09|13734.09|13853.37|13733.37|8
1646918690000|2022-03-10 13:24:50|13853.55|13733.55|13852.64|13732.64|13853.93|13733.93|13852.64|13732.64|8
1646918700000|2022-03-10 13:25:00|13852.49|13732.49|13851.88|13731.88|13852.49|13732.49|13851.85|13731.85|10
1646918710000|2022-03-10 13:25:10|13851.01|13731.01|13850.06|13730.06|13851.03|13731.03|13850.06|13730.06|8
1646918720000|2022-03-10 13:25:20|13850.21|13730.21|13849.79|13729.79|13850.28|13730.28|13849.77|13729.77|9
1646918730000|2022-03-10 13:25:30|13849.76|13729.76|13847.97|13727.97|13849.76|13729.76|13847.93|13727.93|10
1646918740000|2022-03-10 13:25:40|13847.95|13727.95|13847.21|13727.21|13848.47|13728.47|13846.93|13726.93|9
1646918750000|2022-03-10 13:25:50|13847.26|13727.26|13844.75|13724.75|13847.44|13727.44|13844.75|13724.75|9
1646918760000|2022-03-10 13:26:00|13844.67|13724.67|13845.14|13725.14|13845.3|13725.3|13844.67|13724.67|10
1646918770000|2022-03-10 13:26:10|13844.98|13724.98|13843.25|13723.25|13844.99|13724.99|13843.03|13723.03|10
1646918780000|2022-03-10 13:26:20|13843.15|13723.15|13843.63|13723.63|13843.63|13723.63|13842.5|13722.5|9
1646918790000|2022-03-10 13:26:30|13843.04|13723.04|13842.8|13722.8|13843.74|13723.74|13842.77|13722.77|10
1646918800000|2022-03-10 13:26:40|13842.83|13722.83|13840.3|13720.3|13843.07|13723.07|13840.3|13720.3|9
1646918810000|2022-03-10 13:26:50|13840.18|13720.18|13840.74|13720.74|13840.74|13720.74|13840.02|13720.02|10
1646918820000|2022-03-10 13:27:00|13840.37|13720.37|13842.05|13722.05|13842.26|13722.26|13840.37|13720.37|10
1646918830000|2022-03-10 13:27:10|13842.19|13722.19|13841.31|13721.31|13842.31|13722.31|13841.31|13721.31|9
1646918840000|2022-03-10 13:27:20|13840.76|13720.76|13841.02|13721.02|13841.12|13721.12|13840.69|13720.69|9
1646918850000|2022-03-10 13:27:30|13840.84|13720.84|13841.84|13721.84|13841.84|13721.84|13840.58|13720.58|10
1646918860000|2022-03-10 13:27:40|13841.83|13721.83|13843.41|13723.41|13843.67|13723.67|13841.81|13721.81|10
1646918870000|2022-03-10 13:27:50|13843.11|13723.11|13843.66|13723.66|13843.7|13723.7|13843.11|13723.11|8
1646918880000|2022-03-10 13:28:00|13843.72|13723.72|13844.72|13724.72|13845.03|13725.03|13843.68|13723.68|10
1646918890000|2022-03-10 13:28:10|13844.96|13724.96|13844.73|13724.73|13844.96|13724.96|13844.45|13724.45|8
1646918900000|2022-03-10 13:28:20|13844.67|13724.67|13846.13|13726.13|13846.13|13726.13|13844.67|13724.67|10
1646918910000|2022-03-10 13:28:30|13846.05|13726.05|13845.96|13725.96|13846.19|13726.19|13845.83|13725.83|9
1646918920000|2022-03-10 13:28:40|13845.76|13725.76|13845.51|13725.51|13846.53|13726.53|13845.32|13725.32|9
1646918930000|2022-03-10 13:28:50|13845.18|13725.18|13845.08|13725.08|13845.28|13725.28|13844.43|13724.43|10
1646918940000|2022-03-10 13:29:00|13845.68|13725.68|13848.49|13728.49|13848.49|13728.49|13845.68|13725.68|10
1646918950000|2022-03-10 13:29:10|13848.56|13728.56|13850.62|13730.62|13850.62|13730.62|13848.56|13728.56|10
1646918960000|2022-03-10 13:29:20|13850.59|13730.59|13852.38|13732.38|13852.38|13732.38|13850.36|13730.36|10
1646918970000|2022-03-10 13:29:30|13852.46|13732.46|13853.58|13733.58|13853.9|13733.9|13852.25|13732.25|10
1646918980000|2022-03-10 13:29:40|13852.95|13732.95|13851.98|13731.98|13852.97|13732.97|13851.98|13731.98|9
1646918990000|2022-03-10 13:29:50|13851.79|13731.79|13853.07|13733.07|13853.07|13733.07|13851.58|13731.58|10
1646919000000|2022-03-10 13:30:00|13852.86|13732.86|13852.11|13732.11|13854.58|13734.58|13852.11|13732.11|10
1646919010000|2022-03-10 13:30:10|13851.02|13731.02|13847.52|13727.52|13851.02|13731.02|13847.52|13727.52|10
1646919020000|2022-03-10 13:30:20|13854.15|13734.15|13921.34|13801.34|13921.34|13801.34|13854.15|13734.15|10
1646919030000|2022-03-10 13:30:30|13919.66|13799.66|13952.71|13832.71|13953.87|13833.87|13919.66|13799.66|10
1646919040000|2022-03-10 13:30:40|13952.36|13832.36|13950.93|13830.93|13952.36|13832.36|13949.17|13829.17|10
1646919050000|2022-03-10 13:30:50|13950.69|13830.69|13967.84|13847.84|13967.84|13847.84|13950.54|13830.54|10
1646919060000|2022-03-10 13:31:00|13971.4|13851.4|13991.99|13871.99|13991.99|13871.99|13971.4|13851.4|10
1646919070000|2022-03-10 13:31:10|13992.05|13872.05|14007.73|13887.73|14007.73|13887.73|13992.05|13872.05|10
1646919080000|2022-03-10 13:31:20|14007.6|13887.6|14014.91|13894.91|14015.54|13895.54|14007.6|13887.6|10
1646919090000|2022-03-10 13:31:30|14014.59|13894.59|14004.92|13884.92|14015.06|13895.06|14004.72|13884.72|9
1646919100000|2022-03-10 13:31:40|14003.72|13883.72|14005.31|13885.31|14005.31|13885.31|13996.82|13876.82|10
1646919110000|2022-03-10 13:31:50|14006.74|13886.74|14016.75|13896.75|14016.75|13896.75|14006.74|13886.74|10
1646919120000|2022-03-10 13:32:00|14017.43|13897.43|14018.35|13898.35|14018.81|13898.81|14016.09|13896.09|10
1646919130000|2022-03-10 13:32:10|14018.08|13898.08|14014.21|13894.21|14018.08|13898.08|14014.09|13894.09|10
1646919140000|2022-03-10 13:32:20|14014.04|13894.04|14008.59|13888.59|14014.4|13894.4|14008.59|13888.59|10
1646919150000|2022-03-10 13:32:30|14008.6|13888.6|14004.85|13884.85|14008.92|13888.92|14004.85|13884.85|10
1646919160000|2022-03-10 13:32:40|14004.16|13884.16|14006.03|13886.03|14006.03|13886.03|14001.91|13881.91|10
1646919170000|2022-03-10 13:32:50|14006.12|13886.12|14005.21|13885.21|14006.3|13886.3|14005.1|13885.1|10
1646919180000|2022-03-10 13:33:00|14005.16|13885.16|14009.51|13889.51|14009.51|13889.51|14004.6|13884.6|10
1646919190000|2022-03-10 13:33:10|14009.29|13889.29|14021.61|13901.61|14021.61|13901.61|14009.29|13889.29|10
1646919200000|2022-03-10 13:33:20|14022.19|13902.19|14021.51|13901.51|14024.84|13904.84|14021.51|13901.51|10
1646919210000|2022-03-10 13:33:30|14020.07|13900.07|14055.19|13935.19|14055.19|13935.19|14020.03|13900.03|10
1646919220000|2022-03-10 13:33:40|14049.8|13929.8|14076.14|13956.14|14077.4|13957.4|14049.8|13929.8|10
1646919230000|2022-03-10 13:33:50|14075.95|13955.95|14087.98|13967.98|14089.58|13969.58|14075.95|13955.95|10
1646919240000|2022-03-10 13:34:00|14087.14|13967.14|14079.62|13959.62|14087.14|13967.14|14078.78|13958.78|10
1646919250000|2022-03-10 13:34:10|14080.42|13960.42|14088.37|13968.37|14089.67|13969.67|14080.42|13960.42|10
1646919260000|2022-03-10 13:34:20|14087.34|13967.34|14082.67|13962.67|14087.37|13967.37|14082.67|13962.67|10
1646919270000|2022-03-10 13:34:30|14083.33|13963.33|14081.26|13961.26|14083.33|13963.33|14080.32|13960.32|10
1646919280000|2022-03-10 13:34:40|14081.51|13961.51|14073.66|13953.66|14081.51|13961.51|14073.66|13953.66|10
1646919290000|2022-03-10 13:34:50|14073.65|13953.65|14063.57|13943.57|14073.65|13953.65|14063.57|13943.57|10
1646919300000|2022-03-10 13:35:00|14063.05|13943.05|14060.98|13940.98|14063.49|13943.49|14060.37|13940.37|10
1646919310000|2022-03-10 13:35:10|14061.09|13941.09|14053.57|13933.57|14061.09|13941.09|14053.41|13933.41|10
1646919320000|2022-03-10 13:35:20|14052.67|13932.67|14050.13|13930.13|14052.67|13932.67|14049.11|13929.11|10
1646919330000|2022-03-10 13:35:30|14050.66|13930.66|14036.91|13916.91|14051.24|13931.24|14036.8|13916.8|10
1646919340000|2022-03-10 13:35:40|14036.17|13916.17|14015.1|13895.1|14036.17|13916.17|14015.1|13895.1|10
1646919350000|2022-03-10 13:35:50|14011.7|13891.7|13993.81|13873.81|14011.7|13891.7|13993.81|13873.81|10
1646919360000|2022-03-10 13:36:00|13994.32|13874.32|13972.85|13852.85|13994.32|13874.32|13972.41|13852.41|10
1646919370000|2022-03-10 13:36:10|13974.25|13854.25|13977.62|13857.62|13983.69|13863.69|13974.25|13854.25|10
1646919380000|2022-03-10 13:36:20|13975.95|13855.95|13943.63|13823.63|13975.95|13855.95|13943.63|13823.63|10
1646919390000|2022-03-10 13:36:30|13939.71|13819.71|13913.29|13793.29|13939.71|13819.71|13913.29|13793.29|10
1646919400000|2022-03-10 13:36:40|13912.82|13792.82|13923.8|13803.8|13923.8|13803.8|13912.82|13792.82|10
1646919410000|2022-03-10 13:36:50|13924.41|13804.41|13914.27|13794.27|13925.56|13805.56|13914.27|13794.27|10
1646919420000|2022-03-10 13:37:00|13915.77|13795.77|13893.94|13773.94|13915.77|13795.77|13893.9|13773.9|10
1646919430000|2022-03-10 13:37:10|13895.15|13775.15|13884.53|13764.53|13895.15|13775.15|13884.41|13764.41|10
1646919440000|2022-03-10 13:37:20|13882.71|13762.71|13875.04|13755.04|13882.71|13762.71|13872.97|13752.97|10
1646919450000|2022-03-10 13:37:30|13875.35|13755.35|13858.99|13738.99|13875.35|13755.35|13857.55|13737.55|10
1646919460000|2022-03-10 13:37:40|13858.63|13738.63|13865.03|13745.03|13865.03|13745.03|13858.63|13738.63|10
1646919470000|2022-03-10 13:37:50|13865.24|13745.24|13865.18|13745.18|13867.99|13747.99|13865.18|13745.18|10
1646919480000|2022-03-10 13:38:00|13866.56|13746.56|13858.29|13738.29|13866.56|13746.56|13858.29|13738.29|10
1646919490000|2022-03-10 13:38:10|13858.3|13738.3|13856.78|13736.78|13858.3|13738.3|13853.63|13733.63|10
1646919500000|2022-03-10 13:38:20|13857.76|13737.76|13860.67|13740.67|13862.79|13742.79|13857.76|13737.76|10
1646919510000|2022-03-10 13:38:30|13859.94|13739.94|13865.2|13745.2|13865.8|13745.8|13859.94|13739.94|10
1646919520000|2022-03-10 13:38:40|13864.67|13744.67|13867.75|13747.75|13867.75|13747.75|13864.67|13744.67|10
1646919530000|2022-03-10 13:38:50|13867.69|13747.69|13871.05|13751.05|13871.05|13751.05|13867.69|13747.69|10
1646919540000|2022-03-10 13:39:00|13871.64|13751.64|13875.49|13755.49|13875.53|13755.53|13871.55|13751.55|10
1646919550000|2022-03-10 13:39:10|13875.66|13755.66|13885.26|13765.26|13885.26|13765.26|13875.66|13755.66|10
1646919560000|2022-03-10 13:39:20|13885.71|13765.71|13889.5|13769.5|13891.08|13771.08|13885.71|13765.71|10
1646919570000|2022-03-10 13:39:30|13889.48|13769.48|13894.88|13774.88|13894.88|13774.88|13889.48|13769.48|9
1646919580000|2022-03-10 13:39:40|13895.68|13775.68|13901.49|13781.49|13901.49|13781.49|13895.68|13775.68|10
1646919590000|2022-03-10 13:39:50|13901.98|13781.98|13900.27|13780.27|13903.22|13783.22|13900.23|13780.23|10
1646919600000|2022-03-10 13:40:00|13897.56|13777.56|13889.44|13769.44|13897.56|13777.56|13889.44|13769.44|10
1646919610000|2022-03-10 13:40:10|13888.28|13768.28|13885.44|13765.44|13888.28|13768.28|13885.1|13765.1|9
1646919620000|2022-03-10 13:40:20|13885.2|13765.2|13877.5|13757.5|13885.2|13765.2|13877.5|13757.5|10
1646919630000|2022-03-10 13:40:30|13874.24|13754.24|13866.79|13746.79|13874.24|13754.24|13866.79|13746.79|10
1646919640000|2022-03-10 13:40:40|13868.04|13748.04|13874.41|13754.41|13874.41|13754.41|13868.04|13748.04|10
1646919650000|2022-03-10 13:40:50|13874.48|13754.48|13874.3|13754.3|13875.82|13755.82|13872.58|13752.58|10
1646919660000|2022-03-10 13:41:00|13874.69|13754.69|13864.42|13744.42|13874.69|13754.69|13864.42|13744.42|10
1646919670000|2022-03-10 13:41:10|13864.6|13744.6|13864.1|13744.1|13864.6|13744.6|13863.57|13743.57|9
1646919680000|2022-03-10 13:41:20|13865.04|13745.04|13864.89|13744.89|13865.34|13745.34|13864.11|13744.11|10
1646919690000|2022-03-10 13:41:30|13865.02|13745.02|13864.53|13744.53|13867.49|13747.49|13864.53|13744.53|10
1646919700000|2022-03-10 13:41:40|13865.13|13745.13|13850.42|13730.42|13865.13|13745.13|13850.42|13730.42|10
1646919710000|2022-03-10 13:41:50|13849.09|13729.09|13835.75|13715.75|13849.09|13729.09|13835.75|13715.75|10
1646919720000|2022-03-10 13:42:00|13834.19|13714.19|13818.45|13698.45|13834.19|13714.19|13818.45|13698.45|10
1646919730000|2022-03-10 13:42:10|13818.5|13698.5|13808.57|13688.57|13818.55|13698.55|13808.57|13688.57|10
1646919740000|2022-03-10 13:42:20|13804.9|13684.9|13793.12|13673.12|13804.9|13684.9|13792.76|13672.76|10
1646919750000|2022-03-10 13:42:30|13792.27|13672.27|13794.58|13674.58|13796.94|13676.94|13791.45|13671.45|10
1646919760000|2022-03-10 13:42:40|13794.67|13674.67|13792.72|13672.72|13796.11|13676.11|13792.72|13672.72|9
1646919770000|2022-03-10 13:42:50|13792.73|13672.73|13787.49|13667.49|13792.73|13672.73|13787.49|13667.49|10
1646919780000|2022-03-10 13:43:00|13787.28|13667.28|13789.16|13669.16|13789.36|13669.36|13787.28|13667.28|10
1646919790000|2022-03-10 13:43:10|13789.35|13669.35|13791.91|13671.91|13792.77|13672.77|13789.35|13669.35|10
1646919800000|2022-03-10 13:43:20|13792.01|13672.01|13781.48|13661.48|13792.37|13672.37|13781.48|13661.48|10
1646919810000|2022-03-10 13:43:30|13779.91|13659.91|13771.85|13651.85|13779.91|13659.91|13771.85|13651.85|10
1646919820000|2022-03-10 13:43:40|13773.81|13653.81|13755.79|13635.79|13773.81|13653.81|13755.79|13635.79|10
1646919830000|2022-03-10 13:43:50|13755.25|13635.25|13751.98|13631.98|13755.25|13635.25|13750.68|13630.68|10
1646919840000|2022-03-10 13:44:00|13752.66|13632.66|13745.58|13625.58|13752.66|13632.66|13745.54|13625.54|10
1646919850000|2022-03-10 13:44:10|13745.8|13625.8|13732.65|13612.65|13745.8|13625.8|13732.65|13612.65|10
1646919860000|2022-03-10 13:44:20|13728.2|13608.2|13697.57|13577.57|13728.2|13608.2|13697.57|13577.57|10
1646919870000|2022-03-10 13:44:30|13696.33|13576.33|13658.06|13538.06|13696.33|13576.33|13658.06|13538.06|10
1646919880000|2022-03-10 13:44:40|13655.26|13535.26|13651.78|13531.78|13655.86|13535.86|13651.78|13531.78|10
1646919890000|2022-03-10 13:44:50|13650.44|13530.44|13634.2|13514.2|13650.44|13530.44|13634.2|13514.2|9
1646919900000|2022-03-10 13:45:00|13634.77|13514.77|13627.24|13507.24|13634.77|13514.77|13624.6|13504.6|10
1646919910000|2022-03-10 13:45:10|13626.7|13506.7|13634.78|13514.78|13634.78|13514.78|13626.68|13506.68|10
1646919920000|2022-03-10 13:45:20|13635.28|13515.28|13649.9|13529.9|13649.9|13529.9|13635.28|13515.28|10
1646919930000|2022-03-10 13:45:30|13650.41|13530.41|13655.43|13535.43|13655.43|13535.43|13650.41|13530.41|10
1646919940000|2022-03-10 13:45:40|13651.17|13531.17|13649.98|13529.98|13651.17|13531.17|13647.05|13527.05|10
1646919950000|2022-03-10 13:45:50|13649.78|13529.78|13659.26|13539.26|13659.26|13539.26|13649.78|13529.78|9
1646919960000|2022-03-10 13:46:00|13660.65|13540.65|13674.36|13554.36|13674.36|13554.36|13660.65|13540.65|10
1646919970000|2022-03-10 13:46:10|13673.07|13553.07|13677.41|13557.41|13677.54|13557.54|13672.42|13552.42|10
1646919980000|2022-03-10 13:46:20|13677.43|13557.43|13685.77|13565.77|13686.49|13566.49|13677.43|13557.43|10
1646919990000|2022-03-10 13:46:30|13686.95|13566.95|13688.81|13568.81|13694.24|13574.24|13686.95|13566.95|10
1646920000000|2022-03-10 13:46:40|13689.77|13569.77|13677.12|13557.12|13689.77|13569.77|13677.12|13557.12|10
1646920010000|2022-03-10 13:46:50|13676.64|13556.64|13674.97|13554.97|13678.34|13558.34|13674.97|13554.97|10
1646920020000|2022-03-10 13:47:00|13675.06|13555.06|13670.22|13550.22|13675.28|13555.28|13670.22|13550.22|10
1646920030000|2022-03-10 13:47:10|13670.54|13550.54|13664.07|13544.07|13670.56|13550.56|13664.07|13544.07|10
1646920040000|2022-03-10 13:47:20|13663.65|13543.65|13666.33|13546.33|13666.33|13546.33|13662.36|13542.36|9
1646920050000|2022-03-10 13:47:30|13666.02|13546.02|13667.76|13547.76|13667.97|13547.97|13665.9|13545.9|10
1646920060000|2022-03-10 13:47:40|13667.37|13547.37|13666.98|13546.98|13669.71|13549.71|13666.98|13546.98|10
1646920070000|2022-03-10 13:47:50|13666.06|13546.06|13658.16|13538.16|13666.06|13546.06|13658.01|13538.01|10
1646920080000|2022-03-10 13:48:00|13657.49|13537.49|13650.69|13530.69|13657.49|13537.49|13650.69|13530.69|10
1646920090000|2022-03-10 13:48:10|13650.36|13530.36|13653.39|13533.39|13653.39|13533.39|13648.9|13528.9|10
1646920100000|2022-03-10 13:48:20|13653.08|13533.08|13665.3|13545.3|13666.18|13546.18|13653.08|13533.08|10
1646920110000|2022-03-10 13:48:30|13666.85|13546.85|13667.28|13547.28|13668.04|13548.04|13666.14|13546.14|10
1646920120000|2022-03-10 13:48:40|13667.16|13547.16|13664.3|13544.3|13667.16|13547.16|13664.3|13544.3|10
1646920130000|2022-03-10 13:48:50|13665.27|13545.27|13663.02|13543.02|13666.58|13546.58|13663.02|13543.02|10
1646920140000|2022-03-10 13:49:00|13663.53|13543.53|13664.87|13544.87|13664.87|13544.87|13662.07|13542.07|10
1646920150000|2022-03-10 13:49:10|13665.06|13545.06|13667.61|13547.61|13667.61|13547.61|13665.06|13545.06|10
1646920160000|2022-03-10 13:49:20|13667.74|13547.74|13668.97|13548.97|13670.33|13550.33|13667.74|13547.74|10
1646920170000|2022-03-10 13:49:30|13668.77|13548.77|13665.05|13545.05|13668.9|13548.9|13664.99|13544.99|10
1646920180000|2022-03-10 13:49:40|13665.31|13545.31|13652.68|13532.68|13665.31|13545.31|13652.27|13532.27|10
1646920190000|2022-03-10 13:49:50|13652.21|13532.21|13649.28|13529.28|13652.21|13532.21|13649.25|13529.25|10
1646920200000|2022-03-10 13:50:00|13648.69|13528.69|13647.24|13527.24|13648.69|13528.69|13647.05|13527.05|10
1646920210000|2022-03-10 13:50:10|13647.7|13527.7|13648.02|13528.02|13649.17|13529.17|13647.7|13527.7|10
1646920220000|2022-03-10 13:50:20|13646.97|13526.97|13652.05|13532.05|13652.78|13532.78|13646.97|13526.97|10
1646920230000|2022-03-10 13:50:30|13651.96|13531.96|13654.23|13534.23|13654.23|13534.23|13650.94|13530.94|10
1646920240000|2022-03-10 13:50:40|13654.71|13534.71|13657.82|13537.82|13657.92|13537.92|13654.71|13534.71|10
1646920250000|2022-03-10 13:50:50|13658.29|13538.29|13653.02|13533.02|13658.76|13538.76|13653.02|13533.02|10
1646920260000|2022-03-10 13:51:00|13655.5|13535.5|13653.25|13533.25|13656.44|13536.44|13653.25|13533.25|10
1646920270000|2022-03-10 13:51:10|13652.96|13532.96|13656.73|13536.73|13656.95|13536.95|13652.96|13532.96|10
1646920280000|2022-03-10 13:51:20|13656.18|13536.18|13661.38|13541.38|13661.38|13541.38|13655.9|13535.9|10
1646920290000|2022-03-10 13:51:30|13661.55|13541.55|13669.89|13549.89|13669.89|13549.89|13661.55|13541.55|10
1646920300000|2022-03-10 13:51:40|13671.06|13551.06|13674.01|13554.01|13674.01|13554.01|13670.83|13550.83|10
1646920310000|2022-03-10 13:51:50|13674.39|13554.39|13678.18|13558.18|13678.42|13558.42|13674.39|13554.39|10
1646920320000|2022-03-10 13:52:00|13678.68|13558.68|13678.72|13558.72|13678.72|13558.72|13677.7|13557.7|10
1646920330000|2022-03-10 13:52:10|13680.89|13560.89|13680.09|13560.09|13680.89|13560.89|13679.62|13559.62|9
1646920340000|2022-03-10 13:52:20|13680.59|13560.59|13675.12|13555.12|13680.84|13560.84|13675.12|13555.12|10
1646920350000|2022-03-10 13:52:30|13675.3|13555.3|13675.92|13555.92|13675.92|13555.92|13673.57|13553.57|10
1646920360000|2022-03-10 13:52:40|13675.57|13555.57|13682.89|13562.89|13682.92|13562.92|13675.57|13555.57|10
1646920370000|2022-03-10 13:52:50|13682.93|13562.93|13692.6|13572.6|13693.03|13573.03|13682.93|13562.93|10
1646920380000|2022-03-10 13:53:00|13694.2|13574.2|13701.42|13581.42|13701.42|13581.42|13693.22|13573.22|10
1646920390000|2022-03-10 13:53:10|13702.66|13582.66|13708.73|13588.73|13708.85|13588.85|13702.66|13582.66|10
1646920400000|2022-03-10 13:53:20|13709.66|13589.66|13715.49|13595.49|13715.88|13595.88|13709.66|13589.66|10
1646920410000|2022-03-10 13:53:30|13715.54|13595.54|13716.78|13596.78|13716.78|13596.78|13714|13594|10
1646920420000|2022-03-10 13:53:40|13719.83|13599.83|13750.63|13630.63|13750.63|13630.63|13719.83|13599.83|10
1646920430000|2022-03-10 13:53:50|13751.79|13631.79|13764.35|13644.35|13764.35|13644.35|13751.79|13631.79|10
1646920440000|2022-03-10 13:54:00|13764.34|13644.34|13765.47|13645.47|13765.96|13645.96|13764.34|13644.34|10
1646920450000|2022-03-10 13:54:10|13765.15|13645.15|13770.04|13650.04|13771.73|13651.73|13765.15|13645.15|10
1646920460000|2022-03-10 13:54:20|13770.77|13650.77|13767.77|13647.77|13771.07|13651.07|13767.77|13647.77|10
1646920470000|2022-03-10 13:54:30|13764.8|13644.8|13764.04|13644.04|13765.58|13645.58|13763.22|13643.22|10
1646920480000|2022-03-10 13:54:40|13762.49|13642.49|13760.52|13640.52|13762.83|13642.83|13760.42|13640.42|10
1646920490000|2022-03-10 13:54:50|13760.35|13640.35|13756.55|13636.55|13760.35|13640.35|13755.65|13635.65|10
1646920500000|2022-03-10 13:55:00|13757.49|13637.49|13759.28|13639.28|13759.28|13639.28|13757.49|13637.49|10
1646920510000|2022-03-10 13:55:10|13759.23|13639.23|13763.47|13643.47|13763.47|13643.47|13759.23|13639.23|10
1646920520000|2022-03-10 13:55:20|13763.55|13643.55|13756.84|13636.84|13763.9|13643.9|13756.84|13636.84|9
1646920530000|2022-03-10 13:55:30|13756.39|13636.39|13754.89|13634.89|13757.04|13637.04|13754.7|13634.7|10
1646920540000|2022-03-10 13:55:40|13755.05|13635.05|13746.92|13626.92|13755.05|13635.05|13745.81|13625.81|10
1646920550000|2022-03-10 13:55:50|13746.59|13626.59|13740.24|13620.24|13747.2|13627.2|13740.24|13620.24|10
1646920560000|2022-03-10 13:56:00|13740.89|13620.89|13732.68|13612.68|13740.89|13620.89|13732.52|13612.52|10
1646920570000|2022-03-10 13:56:10|13731.02|13611.02|13732.12|13612.12|13732.23|13612.23|13731.02|13611.02|8
1646920580000|2022-03-10 13:56:20|13732.17|13612.17|13731.15|13611.15|13732.19|13612.19|13730.19|13610.19|10
1646920590000|2022-03-10 13:56:30|13731.8|13611.8|13733.24|13613.24|13733.66|13613.66|13731.53|13611.53|10
1646920600000|2022-03-10 13:56:40|13733.44|13613.44|13727.27|13607.27|13733.62|13613.62|13727.27|13607.27|10
1646920610000|2022-03-10 13:56:50|13727.15|13607.15|13722.62|13602.62|13727.15|13607.15|13722.62|13602.62|10
1646920620000|2022-03-10 13:57:00|13721.98|13601.98|13719.79|13599.79|13722.5|13602.5|13719.79|13599.79|10
1646920630000|2022-03-10 13:57:10|13720.5|13600.5|13720.72|13600.72|13720.72|13600.72|13719.74|13599.74|9
1646920640000|2022-03-10 13:57:20|13720.61|13600.61|13722.06|13602.06|13722.32|13602.32|13719.95|13599.95|10
1646920650000|2022-03-10 13:57:30|13721.79|13601.79|13722.68|13602.68|13723.31|13603.31|13721.79|13601.79|10
1646920660000|2022-03-10 13:57:40|13722.69|13602.69|13721.93|13601.93|13722.73|13602.73|13721.91|13601.91|10
1646920670000|2022-03-10 13:57:50|13722.24|13602.24|13725.14|13605.14|13726.26|13606.26|13722.24|13602.24|10
1646920680000|2022-03-10 13:58:00|13725.46|13605.46|13728.16|13608.16|13728.16|13608.16|13725.46|13605.46|10
1646920690000|2022-03-10 13:58:10|13728.04|13608.04|13728.62|13608.62|13728.62|13608.62|13727.95|13607.95|10
1646920700000|2022-03-10 13:58:20|13728.79|13608.79|13727.01|13607.01|13729.56|13609.56|13726.9|13606.9|10
1646920710000|2022-03-10 13:58:30|13727.04|13607.04|13729.66|13609.66|13730.21|13610.21|13727.04|13607.04|10
1646920720000|2022-03-10 13:58:40|13729.53|13609.53|13729.15|13609.15|13729.6|13609.6|13728.66|13608.66|10
1646920730000|2022-03-10 13:58:50|13729|13609|13728.88|13608.88|13729.23|13609.23|13728.88|13608.88|7
1646920740000|2022-03-10 13:59:00|13728.92|13608.92|13728.6|13608.6|13729|13609|13728.34|13608.34|9
1646920750000|2022-03-10 13:59:10|13728.53|13608.53|13729.96|13609.96|13729.96|13609.96|13728.47|13608.47|9
1646920760000|2022-03-10 13:59:20|13730.21|13610.21|13742.35|13622.35|13742.35|13622.35|13730.06|13610.06|10
1646920770000|2022-03-10 13:59:30|13744.02|13624.02|13748.83|13628.83|13748.83|13628.83|13744.02|13624.02|10
1646920780000|2022-03-10 13:59:40|13749.11|13629.11|13749.37|13629.37|13751.03|13631.03|13749.07|13629.07|10
1646920790000|2022-03-10 13:59:50|13749.36|13629.36|13746.55|13626.55|13749.36|13629.36|13746.31|13626.31|10
1646920800000|2022-03-10 14:00:00|13746.06|13626.06|13746.53|13626.53|13746.53|13626.53|13744.76|13624.76|10
1646920810000|2022-03-10 14:00:10|13743.83|13623.83|13736.74|13616.74|13744.35|13624.35|13736.74|13616.74|10
1646920820000|2022-03-10 14:00:20|13736.88|13616.88|13727.42|13607.42|13736.88|13616.88|13727.42|13607.42|10
1646920830000|2022-03-10 14:00:30|13726.73|13606.73|13730.54|13610.54|13730.54|13610.54|13726.73|13606.73|10
1646920840000|2022-03-10 14:00:40|13731.13|13611.13|13729.97|13609.97|13731.13|13611.13|13729.97|13609.97|10
1646920850000|2022-03-10 14:00:50|13729.94|13609.94|13729.87|13609.87|13730.29|13610.29|13729.74|13609.74|10
1646920860000|2022-03-10 14:01:00|13729.86|13609.86|13729.38|13609.38|13729.94|13609.94|13728.97|13608.97|7
1646920870000|2022-03-10 14:01:10|13729.24|13609.24|13733.39|13613.39|13733.39|13613.39|13729.24|13609.24|10
1646920880000|2022-03-10 14:01:20|13733.66|13613.66|13735.42|13615.42|13738.01|13618.01|13733.57|13613.57|10
1646920890000|2022-03-10 14:01:30|13736.51|13616.51|13739.34|13619.34|13739.83|13619.83|13736.51|13616.51|10
1646920900000|2022-03-10 14:01:40|13739.52|13619.52|13745.29|13625.29|13745.46|13625.46|13739.52|13619.52|10
1646920910000|2022-03-10 14:01:50|13745.57|13625.57|13752|13632|13752|13632|13745.57|13625.57|10
1646920920000|2022-03-10 14:02:00|13755.4|13635.4|13762.31|13642.31|13762.97|13642.97|13755.4|13635.4|10
1646920930000|2022-03-10 14:02:10|13762.14|13642.14|13763.69|13643.69|13763.69|13643.69|13761.98|13641.98|9
1646920940000|2022-03-10 14:02:20|13763.66|13643.66|13764.49|13644.49|13764.49|13644.49|13762.91|13642.91|8
1646920950000|2022-03-10 14:02:30|13764.4|13644.4|13764.29|13644.29|13766.32|13646.32|13763.75|13643.75|10
1646920960000|2022-03-10 14:02:40|13763.83|13643.83|13762.75|13642.75|13764.1|13644.1|13761.83|13641.83|10
1646920970000|2022-03-10 14:02:50|13762.52|13642.52|13759.53|13639.53|13762.59|13642.59|13759.53|13639.53|8
1646920980000|2022-03-10 14:03:00|13759.55|13639.55|13757.77|13637.77|13760.32|13640.32|13757.77|13637.77|10
1646920990000|2022-03-10 14:03:10|13757.24|13637.24|13752.48|13632.48|13757.24|13637.24|13752.48|13632.48|10
1646921000000|2022-03-10 14:03:20|13751.21|13631.21|13749.11|13629.11|13751.35|13631.35|13749.11|13629.11|10
1646921010000|2022-03-10 14:03:30|13749.32|13629.32|13751.41|13631.41|13751.41|13631.41|13749.32|13629.32|9
1646921020000|2022-03-10 14:03:40|13751.48|13631.48|13754.7|13634.7|13754.7|13634.7|13751.48|13631.48|8
1646921030000|2022-03-10 14:03:50|13755.03|13635.03|13755.83|13635.83|13756.02|13636.02|13755.03|13635.03|9
1646921040000|2022-03-10 14:04:00|13756.32|13636.32|13756.49|13636.49|13756.71|13636.71|13756.23|13636.23|10
1646921050000|2022-03-10 14:04:10|13756.42|13636.42|13758.05|13638.05|13758.05|13638.05|13756.42|13636.42|10
1646921060000|2022-03-10 14:04:20|13757.92|13637.92|13761.88|13641.88|13761.88|13641.88|13757.92|13637.92|8
1646921070000|2022-03-10 14:04:30|13762.22|13642.22|13764.57|13644.57|13764.57|13644.57|13762|13642|10
1646921080000|2022-03-10 14:04:40|13764.81|13644.81|13771.83|13651.83|13772.56|13652.56|13764.81|13644.81|10
1646921090000|2022-03-10 14:04:50|13772.53|13652.53|13772.95|13652.95|13773.8|13653.8|13772.3|13652.3|10
1646921100000|2022-03-10 14:05:00|13773.45|13653.45|13772.39|13652.39|13773.59|13653.59|13772.34|13652.34|10
1646921110000|2022-03-10 14:05:10|13772.98|13652.98|13776.05|13656.05|13776.08|13656.08|13772.98|13652.98|8
1646921120000|2022-03-10 14:05:20|13775.12|13655.12|13776.79|13656.79|13776.79|13656.79|13775.12|13655.12|10
1646921130000|2022-03-10 14:05:30|13776.52|13656.52|13779.04|13659.04|13779.14|13659.14|13776.52|13656.52|10
1646921140000|2022-03-10 14:05:40|13779.13|13659.13|13786.72|13666.72|13786.72|13666.72|13779.13|13659.13|9
1646921150000|2022-03-10 14:05:50|13786.37|13666.37|13785.92|13665.92|13786.81|13666.81|13785.78|13665.78|10
1646921160000|2022-03-10 14:06:00|13784.03|13664.03|13781|13661|13784.03|13664.03|13781|13661|10
1646921170000|2022-03-10 14:06:10|13780.89|13660.89|13779.75|13659.75|13781.03|13661.03|13779.75|13659.75|9
1646921180000|2022-03-10 14:06:20|13779.72|13659.72|13777.86|13657.86|13779.72|13659.72|13777.86|13657.86|10
1646921190000|2022-03-10 14:06:30|13777.88|13657.88|13781.83|13661.83|13781.83|13661.83|13777.88|13657.88|10
1646921200000|2022-03-10 14:06:40|13782.12|13662.12|13780.25|13660.25|13782.12|13662.12|13780.25|13660.25|10
1646921210000|2022-03-10 14:06:50|13780.11|13660.11|13774.79|13654.79|13780.11|13660.11|13774.3|13654.3|10
1646921220000|2022-03-10 14:07:00|13774.7|13654.7|13773.85|13653.85|13774.82|13654.82|13773.61|13653.61|10
1646921230000|2022-03-10 14:07:10|13774.04|13654.04|13772.91|13652.91|13774.04|13654.04|13771.95|13651.95|10
1646921240000|2022-03-10 14:07:20|13772.41|13652.41|13772.5|13652.5|13773.67|13653.67|13772.05|13652.05|10
1646921250000|2022-03-10 14:07:30|13772.34|13652.34|13772.61|13652.61|13772.61|13652.61|13771.09|13651.09|10
1646921260000|2022-03-10 14:07:40|13772.54|13652.54|13772.49|13652.49|13772.57|13652.57|13772.42|13652.42|9
1646921270000|2022-03-10 14:07:50|13772.38|13652.38|13771.92|13651.92|13772.78|13652.78|13771.5|13651.5|8
1646921280000|2022-03-10 14:08:00|13770.44|13650.44|13769.81|13649.81|13770.44|13650.44|13769.54|13649.54|10
1646921290000|2022-03-10 14:08:10|13769.78|13649.78|13768.78|13648.78|13769.91|13649.91|13768.78|13648.78|10
1646921300000|2022-03-10 14:08:20|13769.02|13649.02|13769.61|13649.61|13769.8|13649.8|13769.02|13649.02|9
1646921310000|2022-03-10 14:08:30|13769.7|13649.7|13763.33|13643.33|13769.82|13649.82|13763.33|13643.33|10
1646921320000|2022-03-10 14:08:40|13762.45|13642.45|13754.81|13634.81|13762.45|13642.45|13754.81|13634.81|10
1646921330000|2022-03-10 14:08:50|13754.44|13634.44|13750.48|13630.48|13754.44|13634.44|13750.48|13630.48|10
1646921340000|2022-03-10 14:09:00|13750.37|13630.37|13747.34|13627.34|13750.37|13630.37|13747.34|13627.34|7
1646921350000|2022-03-10 14:09:10|13747.48|13627.48|13747.33|13627.33|13747.63|13627.63|13746.67|13626.67|10
1646921360000|2022-03-10 14:09:20|13747.37|13627.37|13743.55|13623.55|13747.37|13627.37|13743.49|13623.49|9
1646921370000|2022-03-10 14:09:30|13742.53|13622.53|13745.42|13625.42|13745.42|13625.42|13742.53|13622.53|10
1646921380000|2022-03-10 14:09:40|13745.58|13625.58|13744.51|13624.51|13745.58|13625.58|13744.29|13624.29|10
1646921390000|2022-03-10 14:09:50|13744.45|13624.45|13744.94|13624.94|13744.94|13624.94|13743.72|13623.72|10
1646921400000|2022-03-10 14:10:00|13745.52|13625.52|13743.91|13623.91|13745.61|13625.61|13743.91|13623.91|10
1646921410000|2022-03-10 14:10:10|13743.51|13623.51|13744.91|13624.91|13744.92|13624.92|13743.36|13623.36|8
1646921420000|2022-03-10 14:10:20|13743.92|13623.92|13745.87|13625.87|13745.87|13625.87|13743.42|13623.42|8
1646921430000|2022-03-10 14:10:30|13746.22|13626.22|13746.32|13626.32|13747.06|13627.06|13746.22|13626.22|8
1646921440000|2022-03-10 14:10:40|13746.31|13626.31|13747.34|13627.34|13747.34|13627.34|13746.25|13626.25|10
1646921450000|2022-03-10 14:10:50|13746.95|13626.95|13746.5|13626.5|13747.36|13627.36|13746.15|13626.15|10
1646921460000|2022-03-10 14:11:00|13746.59|13626.59|13747.62|13627.62|13747.74|13627.74|13746.05|13626.05|8
1646921470000|2022-03-10 14:11:10|13747.82|13627.82|13752.28|13632.28|13752.28|13632.28|13747.77|13627.77|8
1646921480000|2022-03-10 14:11:20|13752.37|13632.37|13755.01|13635.01|13755.01|13635.01|13752.37|13632.37|9
1646921490000|2022-03-10 14:11:30|13754.33|13634.33|13754.31|13634.31|13754.4|13634.4|13753.92|13633.92|10
1646921500000|2022-03-10 14:11:40|13754.23|13634.23|13753.97|13633.97|13754.23|13634.23|13753.89|13633.89|10
1646921510000|2022-03-10 14:11:50|13754.07|13634.07|13755.48|13635.48|13755.48|13635.48|13754.07|13634.07|9
1646921520000|2022-03-10 14:12:00|13754.85|13634.85|13755.09|13635.09|13755.09|13635.09|13753.9|13633.9|10
1646921530000|2022-03-10 14:12:10|13755.27|13635.27|13759.28|13639.28|13759.28|13639.28|13755.27|13635.27|10
1646921540000|2022-03-10 14:12:20|13759.84|13639.84|13765.15|13645.15|13765.17|13645.17|13759.84|13639.84|9
1646921550000|2022-03-10 14:12:30|13764.79|13644.79|13767.14|13647.14|13767.14|13647.14|13764.39|13644.39|10
1646921560000|2022-03-10 14:12:40|13767.07|13647.07|13768.04|13648.04|13768.04|13648.04|13767.07|13647.07|10
1646921570000|2022-03-10 14:12:50|13767.76|13647.76|13767.42|13647.42|13768.24|13648.24|13767.42|13647.42|10
1646921580000|2022-03-10 14:13:00|13767.7|13647.7|13768.15|13648.15|13768.78|13648.78|13767.62|13647.62|9
1646921590000|2022-03-10 14:13:10|13767.17|13647.17|13767.28|13647.28|13767.28|13647.28|13766.79|13646.79|8
1646921600000|2022-03-10 14:13:20|13767.24|13647.24|13763.33|13643.33|13767.24|13647.24|13763.33|13643.33|10
1646921610000|2022-03-10 14:13:30|13763.29|13643.29|13762.23|13642.23|13763.29|13643.29|13762.12|13642.12|9
1646921620000|2022-03-10 14:13:40|13762.31|13642.31|13761.53|13641.53|13762.31|13642.31|13761.25|13641.25|10
1646921630000|2022-03-10 14:13:50|13761.63|13641.63|13762.58|13642.58|13762.58|13642.58|13761.54|13641.54|8
1646921640000|2022-03-10 14:14:00|13763.05|13643.05|13765.45|13645.45|13765.45|13645.45|13763.05|13643.05|10
1646921650000|2022-03-10 14:14:10|13765.47|13645.47|13764.5|13644.5|13765.81|13645.81|13764.42|13644.42|10
1646921660000|2022-03-10 14:14:20|13764.67|13644.67|13767.71|13647.71|13767.71|13647.71|13764.29|13644.29|10
1646921670000|2022-03-10 14:14:30|13768.34|13648.34|13769.76|13649.76|13769.76|13649.76|13768.34|13648.34|10
1646921680000|2022-03-10 14:14:40|13770.93|13650.93|13774.69|13654.69|13774.69|13654.69|13769.99|13649.99|10
1646921690000|2022-03-10 14:14:50|13775.33|13655.33|13778.85|13658.85|13778.85|13658.85|13775.33|13655.33|10
1646921700000|2022-03-10 14:15:00|13779.26|13659.26|13779.24|13659.24|13780.22|13660.22|13779.16|13659.16|10
1646921710000|2022-03-10 14:15:10|13779.36|13659.36|13780.86|13660.86|13781.24|13661.24|13779.36|13659.36|10
1646921720000|2022-03-10 14:15:20|13780.92|13660.92|13780.04|13660.04|13781.25|13661.25|13780.04|13660.04|10
1646921730000|2022-03-10 14:15:30|13779.83|13659.83|13781.46|13661.46|13781.46|13661.46|13779.8|13659.8|10
1646921740000|2022-03-10 14:15:40|13781.33|13661.33|13779.72|13659.72|13781.99|13661.99|13779.72|13659.72|10
1646921750000|2022-03-10 14:15:50|13779.09|13659.09|13777|13657|13779.09|13659.09|13777|13657|8
1646921760000|2022-03-10 14:16:00|13777.12|13657.12|13771.67|13651.67|13777.12|13657.12|13771.67|13651.67|10
1646921770000|2022-03-10 14:16:10|13771.42|13651.42|13769.74|13649.74|13771.47|13651.47|13768.77|13648.77|10
1646921780000|2022-03-10 14:16:20|13769.91|13649.91|13772.73|13652.73|13772.73|13652.73|13769.84|13649.84|10
1646921790000|2022-03-10 14:16:30|13772.87|13652.87|13773.69|13653.69|13774.02|13654.02|13772.87|13652.87|10
1646921800000|2022-03-10 14:16:40|13773.75|13653.75|13776.86|13656.86|13776.86|13656.86|13773.75|13653.75|10
1646921810000|2022-03-10 14:16:50|13776.57|13656.57|13780.99|13660.99|13781.77|13661.77|13776.52|13656.52|10
1646921820000|2022-03-10 14:17:00|13782.43|13662.43|13791.97|13671.97|13791.97|13671.97|13782.43|13662.43|10
1646921830000|2022-03-10 14:17:10|13791.95|13671.95|13794.5|13674.5|13794.5|13674.5|13791.95|13671.95|10
1646921840000|2022-03-10 14:17:20|13794.62|13674.62|13794.06|13674.06|13795.92|13675.92|13794.06|13674.06|10
1646921850000|2022-03-10 14:17:30|13794.38|13674.38|13793.51|13673.51|13794.54|13674.54|13793.51|13673.51|10
1646921860000|2022-03-10 14:17:40|13792.93|13672.93|13790.51|13670.51|13792.93|13672.93|13790.51|13670.51|10
1646921870000|2022-03-10 14:17:50|13790.32|13670.32|13789.49|13669.49|13790.32|13670.32|13789.49|13669.49|7
1646921880000|2022-03-10 14:18:00|13789.05|13669.05|13788.3|13668.3|13789.74|13669.74|13787.98|13667.98|10
1646921890000|2022-03-10 14:18:10|13788.26|13668.26|13789.2|13669.2|13789.22|13669.22|13788.26|13668.26|9
1646921900000|2022-03-10 14:18:20|13789.22|13669.22|13787.98|13667.98|13789.22|13669.22|13787.98|13667.98|9
1646921910000|2022-03-10 14:18:30|13787.75|13667.75|13787.85|13667.85|13787.97|13667.97|13787.57|13667.57|8
1646921920000|2022-03-10 14:18:40|13788.09|13668.09|13787.35|13667.35|13788.09|13668.09|13787.27|13667.27|10
1646921930000|2022-03-10 14:18:50|13786.9|13666.9|13787.01|13667.01|13787.18|13667.18|13786.23|13666.23|10
1646921940000|2022-03-10 14:19:00|13787.28|13667.28|13786.28|13666.28|13787.62|13667.62|13786.28|13666.28|8
1646921950000|2022-03-10 14:19:10|13786.04|13666.04|13785.98|13665.98|13786.48|13666.48|13785.98|13665.98|9
1646921960000|2022-03-10 14:19:20|13787.42|13667.42|13788.77|13668.77|13788.93|13668.93|13787.3|13667.3|10
1646921970000|2022-03-10 14:19:30|13788.94|13668.94|13793.26|13673.26|13793.26|13673.26|13788.24|13668.24|10
1646921980000|2022-03-10 14:19:40|13793.58|13673.58|13799.33|13679.33|13799.33|13679.33|13793.58|13673.58|10
1646921990000|2022-03-10 14:19:50|13800.47|13680.47|13806.43|13686.43|13806.43|13686.43|13800.47|13680.47|9
1646922000000|2022-03-10 14:20:00|13805.76|13685.76|13808.42|13688.42|13808.55|13688.55|13805.76|13685.76|10
1646922010000|2022-03-10 14:20:10|13808.78|13688.78|13807.83|13687.83|13811.06|13691.06|13807.76|13687.76|10
1646922020000|2022-03-10 14:20:20|13808.02|13688.02|13803.57|13683.57|13808.02|13688.02|13803.57|13683.57|10
1646922030000|2022-03-10 14:20:30|13801.88|13681.88|13798.01|13678.01|13801.88|13681.88|13798.01|13678.01|9
1646922040000|2022-03-10 14:20:40|13797.63|13677.63|13794.6|13674.6|13797.71|13677.71|13794.6|13674.6|10
1646922050000|2022-03-10 14:20:50|13794.81|13674.81|13795.95|13675.95|13795.95|13675.95|13794.34|13674.34|10
1646922060000|2022-03-10 14:21:00|13795.84|13675.84|13796.64|13676.64|13796.64|13676.64|13795.84|13675.84|10
1646922070000|2022-03-10 14:21:10|13796.63|13676.63|13796.55|13676.55|13796.63|13676.63|13796.11|13676.11|9
1646922080000|2022-03-10 14:21:20|13795.53|13675.53|13795.16|13675.16|13795.56|13675.56|13794.78|13674.78|9
1646922090000|2022-03-10 14:21:30|13794.59|13674.59|13793.27|13673.27|13794.84|13674.84|13793.26|13673.26|10
1646922100000|2022-03-10 14:21:40|13793.16|13673.16|13793.2|13673.2|13793.2|13673.2|13792.7|13672.7|10
1646922110000|2022-03-10 14:21:50|13793.11|13673.11|13794.05|13674.05|13794.05|13674.05|13792.89|13672.89|10
1646922120000|2022-03-10 14:22:00|13794.22|13674.22|13792.87|13672.87|13794.37|13674.37|13792.85|13672.85|10
1646922130000|2022-03-10 14:22:10|13792.79|13672.79|13789.66|13669.66|13792.79|13672.79|13789.66|13669.66|10
1646922140000|2022-03-10 14:22:20|13789.57|13669.57|13784.07|13664.07|13789.57|13669.57|13784.07|13664.07|9
1646922150000|2022-03-10 14:22:30|13782.94|13662.94|13778.29|13658.29|13782.94|13662.94|13778.29|13658.29|10
1646922160000|2022-03-10 14:22:40|13778.22|13658.22|13769.37|13649.37|13778.22|13658.22|13769.37|13649.37|10
1646922170000|2022-03-10 14:22:50|13769.47|13649.47|13767.87|13647.87|13769.64|13649.64|13767.18|13647.18|10
1646922180000|2022-03-10 14:23:00|13767.69|13647.69|13771.58|13651.58|13771.74|13651.74|13767.69|13647.69|10
1646922190000|2022-03-10 14:23:10|13771.05|13651.05|13770.92|13650.92|13771.05|13651.05|13770.34|13650.34|10
1646922200000|2022-03-10 14:23:20|13770.9|13650.9|13770.87|13650.87|13770.9|13650.9|13770.38|13650.38|10
1646922210000|2022-03-10 14:23:30|13770.93|13650.93|13768.56|13648.56|13771.03|13651.03|13768.27|13648.27|10
1646922220000|2022-03-10 14:23:40|13767.88|13647.88|13767.26|13647.26|13768.09|13648.09|13766.79|13646.79|10
1646922230000|2022-03-10 14:23:50|13767.15|13647.15|13766.42|13646.42|13767.15|13647.15|13766.42|13646.42|7
1646922240000|2022-03-10 14:24:00|13765.96|13645.96|13765.74|13645.74|13766.17|13646.17|13764.53|13644.53|10
1646922250000|2022-03-10 14:24:10|13766.77|13646.77|13767.96|13647.96|13768.09|13648.09|13766.63|13646.63|10
1646922260000|2022-03-10 14:24:20|13768.1|13648.1|13768.44|13648.44|13769.58|13649.58|13768.1|13648.1|10
1646922270000|2022-03-10 14:24:30|13768.09|13648.09|13769.73|13649.73|13769.87|13649.87|13768.09|13648.09|10
1646922280000|2022-03-10 14:24:40|13770.01|13650.01|13770.99|13650.99|13772.36|13652.36|13769.9|13649.9|10
1646922290000|2022-03-10 14:24:50|13770.21|13650.21|13767.89|13647.89|13770.21|13650.21|13767.89|13647.89|10
1646922300000|2022-03-10 14:25:00|13767.41|13647.41|13768.38|13648.38|13768.38|13648.38|13766.7|13646.7|9
1646922310000|2022-03-10 14:25:10|13768.65|13648.65|13771.39|13651.39|13771.43|13651.43|13768.56|13648.56|10
1646922320000|2022-03-10 14:25:20|13771.52|13651.52|13772.44|13652.44|13772.71|13652.71|13771.52|13651.52|9
1646922330000|2022-03-10 14:25:30|13771.91|13651.91|13773.34|13653.34|13773.55|13653.55|13771.91|13651.91|10
1646922340000|2022-03-10 14:25:40|13773.71|13653.71|13775.62|13655.62|13775.62|13655.62|13773.71|13653.71|10
1646922350000|2022-03-10 14:25:50|13775.92|13655.92|13776.21|13656.21|13776.24|13656.24|13775.73|13655.73|10
1646922360000|2022-03-10 14:26:00|13776.86|13656.86|13779.25|13659.25|13779.83|13659.83|13776.86|13656.86|9
1646922370000|2022-03-10 14:26:10|13779.24|13659.24|13776.52|13656.52|13779.46|13659.46|13776.52|13656.52|10
1646922380000|2022-03-10 14:26:20|13775.78|13655.78|13774.36|13654.36|13775.89|13655.89|13774.06|13654.06|10
1646922390000|2022-03-10 14:26:30|13774.14|13654.14|13773.52|13653.52|13774.89|13654.89|13773.52|13653.52|10
1646922400000|2022-03-10 14:26:40|13773.42|13653.42|13771.85|13651.85|13773.42|13653.42|13771.85|13651.85|9
1646922410000|2022-03-10 14:26:50|13772.2|13652.2|13768.5|13648.5|13772.2|13652.2|13768.5|13648.5|10
1646922420000|2022-03-10 14:27:00|13768.36|13648.36|13764.86|13644.86|13768.36|13648.36|13764.86|13644.86|10
1646922430000|2022-03-10 14:27:10|13764.46|13644.46|13764.4|13644.4|13766.2|13646.2|13764.4|13644.4|10
1646922440000|2022-03-10 14:27:20|13763.93|13643.93|13764.22|13644.22|13765.49|13645.49|13763.92|13643.92|9
1646922450000|2022-03-10 14:27:30|13764.15|13644.15|13765.19|13645.19|13765.19|13645.19|13763.84|13643.84|9
1646922460000|2022-03-10 14:27:40|13765.38|13645.38|13763.44|13643.44|13766.14|13646.14|13763.44|13643.44|10
1646922470000|2022-03-10 14:27:50|13764.12|13644.12|13764.75|13644.75|13764.75|13644.75|13763.58|13643.58|10
1646922480000|2022-03-10 14:28:00|13764.04|13644.04|13764.48|13644.48|13764.48|13644.48|13763.35|13643.35|9
1646922490000|2022-03-10 14:28:10|13764.02|13644.02|13764.13|13644.13|13764.13|13644.13|13763.55|13643.55|9
1646922500000|2022-03-10 14:28:20|13763.49|13643.49|13765.8|13645.8|13765.8|13645.8|13763.01|13643.01|10
1646922510000|2022-03-10 14:28:30|13766.11|13646.11|13768.94|13648.94|13768.95|13648.95|13765.38|13645.38|10
1646922520000|2022-03-10 14:28:40|13768.95|13648.95|13769.02|13649.02|13769.02|13649.02|13768.35|13648.35|10
1646922530000|2022-03-10 14:28:50|13769.2|13649.2|13773.25|13653.25|13773.25|13653.25|13768.86|13648.86|9
1646922540000|2022-03-10 14:29:00|13774.22|13654.22|13774.94|13654.94|13775.81|13655.81|13774.22|13654.22|9
1646922550000|2022-03-10 14:29:10|13774.46|13654.46|13769.4|13649.4|13774.46|13654.46|13769.38|13649.38|10
1646922560000|2022-03-10 14:29:20|13769.44|13649.44|13769.01|13649.01|13769.44|13649.44|13768.9|13648.9|8
1646922570000|2022-03-10 14:29:30|13770.88|13650.88|13775.29|13655.29|13775.29|13655.29|13770.88|13650.88|10
1646922580000|2022-03-10 14:29:40|13775.49|13655.49|13779.73|13659.73|13779.75|13659.75|13775.49|13655.49|10
1646922590000|2022-03-10 14:29:50|13780.19|13660.19|13788.91|13668.91|13788.91|13668.91|13780.15|13660.15|10
1646922600000|2022-03-10 14:30:00|13788.69|13668.69|13790.2|13670.2|13790.2|13670.2|13788.69|13668.69|9
1646922610000|2022-03-10 14:30:10|13790.85|13670.85|13792.43|13672.43|13792.43|13672.43|13789.91|13669.91|10
1646922620000|2022-03-10 14:30:20|13792.52|13672.52|13791.49|13671.49|13793.03|13673.03|13791.49|13671.49|10
1646922630000|2022-03-10 14:30:30|13790.29|13670.29|13797.24|13677.24|13797.25|13677.25|13790.29|13670.29|10
1646922640000|2022-03-10 14:30:40|13797.74|13677.74|13796.49|13676.49|13798.96|13678.96|13796.49|13676.49|9
1646922650000|2022-03-10 14:30:50|13795.89|13675.89|13796.08|13676.08|13796.08|13676.08|13795.16|13675.16|10
1646922660000|2022-03-10 14:31:00|13796.61|13676.61|13796.38|13676.38|13797.18|13677.18|13795.58|13675.58|10
1646922670000|2022-03-10 14:31:10|13796.87|13676.87|13797.32|13677.32|13797.44|13677.44|13796.42|13676.42|9
1646922680000|2022-03-10 14:31:20|13797.04|13677.04|13794.58|13674.58|13797.42|13677.42|13794.58|13674.58|10
1646922690000|2022-03-10 14:31:30|13789.1|13669.1|13781.99|13661.99|13789.1|13669.1|13781.69|13661.69|10
1646922700000|2022-03-10 14:31:40|13779.83|13659.83|13773.54|13653.54|13780.25|13660.25|13773.54|13653.54|10
1646922710000|2022-03-10 14:31:50|13773.01|13653.01|13767.18|13647.18|13773.01|13653.01|13767.18|13647.18|10
1646922720000|2022-03-10 14:32:00|13766.97|13646.97|13765.09|13645.09|13767.03|13647.03|13765.09|13645.09|9
1646922730000|2022-03-10 14:32:10|13764.04|13644.04|13753.4|13633.4|13764.04|13644.04|13753.4|13633.4|10
1646922740000|2022-03-10 14:32:20|13752|13632|13744.13|13624.13|13752|13632|13744.13|13624.13|10
1646922750000|2022-03-10 14:32:30|13742.27|13622.27|13736.63|13616.63|13742.46|13622.46|13736.04|13616.04|10
1646922760000|2022-03-10 14:32:40|13736.73|13616.73|13729.35|13609.35|13736.8|13616.8|13729.35|13609.35|10
1646922770000|2022-03-10 14:32:50|13728.31|13608.31|13721.9|13601.9|13728.53|13608.53|13721.9|13601.9|10
1646922780000|2022-03-10 14:33:00|13720.42|13600.42|13716.25|13596.25|13720.42|13600.42|13716.01|13596.01|10
1646922790000|2022-03-10 14:33:10|13715.69|13595.69|13713.93|13593.93|13715.69|13595.69|13713.07|13593.07|10
1646922800000|2022-03-10 14:33:20|13713.41|13593.41|13714.92|13594.92|13714.92|13594.92|13710.33|13590.33|10
1646922810000|2022-03-10 14:33:30|13715.17|13595.17|13732.54|13612.54|13732.54|13612.54|13715.17|13595.17|10
1646922820000|2022-03-10 14:33:40|13734.13|13614.13|13738.75|13618.75|13738.86|13618.86|13734.13|13614.13|10
1646922830000|2022-03-10 14:33:50|13738.48|13618.48|13748.51|13628.51|13748.51|13628.51|13738.48|13618.48|10
1646922840000|2022-03-10 14:34:00|13748.75|13628.75|13760.87|13640.87|13760.87|13640.87|13748.75|13628.75|10
1646922850000|2022-03-10 14:34:10|13762.55|13642.55|13771.71|13651.71|13771.71|13651.71|13762.55|13642.55|10
1646922860000|2022-03-10 14:34:20|13772.12|13652.12|13777.49|13657.49|13777.49|13657.49|13772.12|13652.12|10
1646922870000|2022-03-10 14:34:30|13778.13|13658.13|13775.18|13655.18|13778.13|13658.13|13775.18|13655.18|10
1646922880000|2022-03-10 14:34:40|13775.44|13655.44|13776.04|13656.04|13776.04|13656.04|13775.04|13655.04|10
1646922890000|2022-03-10 14:34:50|13776.34|13656.34|13774.3|13654.3|13777.02|13657.02|13774.3|13654.3|9
1646922900000|2022-03-10 14:35:00|13773.85|13653.85|13764.88|13644.88|13773.85|13653.85|13764.62|13644.62|9
1646922910000|2022-03-10 14:35:10|13763.06|13643.06|13762.99|13642.99|13763.18|13643.18|13760.74|13640.74|10
1646922920000|2022-03-10 14:35:20|13762.96|13642.96|13764.21|13644.21|13764.31|13644.31|13762.84|13642.84|10
1646922930000|2022-03-10 14:35:30|13764.63|13644.63|13762.64|13642.64|13765.25|13645.25|13762.57|13642.57|10
1646922940000|2022-03-10 14:35:40|13760.89|13640.89|13759.24|13639.24|13760.89|13640.89|13759.24|13639.24|10
1646922950000|2022-03-10 14:35:50|13758.08|13638.08|13758.23|13638.23|13758.85|13638.85|13758.08|13638.08|10
1646922960000|2022-03-10 14:36:00|13758.17|13638.17|13759.34|13639.34|13759.34|13639.34|13757.99|13637.99|10
1646922970000|2022-03-10 14:36:10|13759.67|13639.67|13758.57|13638.57|13760.64|13640.64|13758.57|13638.57|10
1646922980000|2022-03-10 14:36:20|13758.62|13638.62|13758.06|13638.06|13759.73|13639.73|13757.83|13637.83|10
1646922990000|2022-03-10 14:36:30|13758.05|13638.05|13757.77|13637.77|13759.6|13639.6|13757.77|13637.77|10
1646923000000|2022-03-10 14:36:40|13757.42|13637.42|13757.43|13637.43|13757.43|13637.43|13755.63|13635.63|10
1646923010000|2022-03-10 14:36:50|13757.8|13637.8|13757.19|13637.19|13758.58|13638.58|13757.07|13637.07|10
1646923020000|2022-03-10 14:37:00|13756.57|13636.57|13753.17|13633.17|13756.93|13636.93|13753.17|13633.17|10
1646923030000|2022-03-10 14:37:10|13752.64|13632.64|13748.37|13628.37|13752.64|13632.64|13748.37|13628.37|10
1646923040000|2022-03-10 14:37:20|13748.22|13628.22|13750.23|13630.23|13750.23|13630.23|13747.39|13627.39|9
1646923050000|2022-03-10 14:37:30|13751|13631|13753.4|13633.4|13754.37|13634.37|13750.1|13630.1|10
1646923060000|2022-03-10 14:37:40|13757.34|13637.34|13759.16|13639.16|13759.19|13639.19|13757.34|13637.34|10
1646923070000|2022-03-10 14:37:50|13758.84|13638.84|13755.64|13635.64|13758.84|13638.84|13755.64|13635.64|10
1646923080000|2022-03-10 14:38:00|13754.98|13634.98|13755.56|13635.56|13755.56|13635.56|13753.01|13633.01|10
1646923090000|2022-03-10 14:38:10|13755.99|13635.99|13756.35|13636.35|13758.37|13638.37|13755.99|13635.99|10
1646923100000|2022-03-10 14:38:20|13755.92|13635.92|13749.76|13629.76|13755.92|13635.92|13749.76|13629.76|10
1646923110000|2022-03-10 14:38:30|13749.74|13629.74|13746.73|13626.73|13749.74|13629.74|13746.73|13626.73|10
1646923120000|2022-03-10 14:38:40|13746.63|13626.63|13746.97|13626.97|13746.97|13626.97|13745.1|13625.1|9
1646923130000|2022-03-10 14:38:50|13746.76|13626.76|13749.11|13629.11|13749.11|13629.11|13746.47|13626.47|10
1646923140000|2022-03-10 14:39:00|13749.45|13629.45|13746.49|13626.49|13749.45|13629.45|13745.34|13625.34|10
1646923150000|2022-03-10 14:39:10|13747.08|13627.08|13751.62|13631.62|13752.09|13632.09|13747.08|13627.08|9
1646923160000|2022-03-10 14:39:20|13752.01|13632.01|13753.46|13633.46|13753.46|13633.46|13752.01|13632.01|10
1646923170000|2022-03-10 14:39:30|13754.35|13634.35|13753.6|13633.6|13754.35|13634.35|13753.15|13633.15|10
1646923180000|2022-03-10 14:39:40|13752.64|13632.64|13750.91|13630.91|13752.64|13632.64|13750.91|13630.91|10
1646923190000|2022-03-10 14:39:50|13750.97|13630.97|13747.94|13627.94|13750.97|13630.97|13747.2|13627.2|10
1646923200000|2022-03-10 14:40:00|13747.6|13627.6|13749|13629|13749|13629|13747.6|13627.6|9
1646923210000|2022-03-10 14:40:10|13749.02|13629.02|13763.39|13643.39|13763.39|13643.39|13748.99|13628.99|10
1646923220000|2022-03-10 14:40:20|13764.33|13644.33|13776.35|13656.35|13776.35|13656.35|13764.33|13644.33|10
1646923230000|2022-03-10 14:40:30|13777.5|13657.5|13780.86|13660.86|13782.08|13662.08|13777.5|13657.5|10
1646923240000|2022-03-10 14:40:40|13781.17|13661.17|13780.19|13660.19|13781.17|13661.17|13780.19|13660.19|10
1646923250000|2022-03-10 14:40:50|13780.23|13660.23|13782.36|13662.36|13782.45|13662.45|13780.23|13660.23|10
1646923260000|2022-03-10 14:41:00|13782.37|13662.37|13780.77|13660.77|13782.37|13662.37|13780.54|13660.54|10
1646923270000|2022-03-10 14:41:10|13780.5|13660.5|13779.83|13659.83|13780.67|13660.67|13779.43|13659.43|10
1646923280000|2022-03-10 14:41:20|13779.94|13659.94|13777.89|13657.89|13779.94|13659.94|13777.89|13657.89|8
1646923290000|2022-03-10 14:41:30|13778.44|13658.44|13782.81|13662.81|13783.11|13663.11|13778.44|13658.44|10
1646923300000|2022-03-10 14:41:40|13782.45|13662.45|13781.51|13661.51|13782.45|13662.45|13781.51|13661.51|10
1646923310000|2022-03-10 14:41:50|13781.22|13661.22|13780.88|13660.88|13781.82|13661.82|13780.88|13660.88|10
1646923320000|2022-03-10 14:42:00|13780.92|13660.92|13779.56|13659.56|13780.92|13660.92|13779.34|13659.34|10
1646923330000|2022-03-10 14:42:10|13779.14|13659.14|13781.35|13661.35|13781.35|13661.35|13779.14|13659.14|9
1646923340000|2022-03-10 14:42:20|13781.79|13661.79|13783.78|13663.78|13784.28|13664.28|13781.77|13661.77|10
1646923350000|2022-03-10 14:42:30|13784.45|13664.45|13789.57|13669.57|13789.57|13669.57|13784.45|13664.45|10
1646923360000|2022-03-10 14:42:40|13789.82|13669.82|13788.95|13668.95|13790.75|13670.75|13787.5|13667.5|10
1646923370000|2022-03-10 14:42:50|13789.1|13669.1|13816.32|13696.32|13816.32|13696.32|13788.84|13668.84|10
1646923380000|2022-03-10 14:43:00|13818.81|13698.81|13826.68|13706.68|13827.56|13707.56|13818.81|13698.81|10
1646923390000|2022-03-10 14:43:10|13826.61|13706.61|13824.57|13704.57|13826.61|13706.61|13824.28|13704.28|10
1646923400000|2022-03-10 14:43:20|13823.19|13703.19|13822.54|13702.54|13823.53|13703.53|13822.47|13702.47|9
1646923410000|2022-03-10 14:43:30|13822.41|13702.41|13814.25|13694.25|13822.56|13702.56|13814.25|13694.25|9
1646923420000|2022-03-10 14:43:40|13812.37|13692.37|13806.73|13686.73|13812.37|13692.37|13806.21|13686.21|10
1646923430000|2022-03-10 14:43:50|13806.68|13686.68|13808.4|13688.4|13808.4|13688.4|13806.63|13686.63|10
1646923440000|2022-03-10 14:44:00|13809.35|13689.35|13809.26|13689.26|13809.35|13689.35|13808.79|13688.79|8
1646923450000|2022-03-10 14:44:10|13809.49|13689.49|13809.73|13689.73|13809.96|13689.96|13808.99|13688.99|9
1646923460000|2022-03-10 14:44:20|13810.48|13690.48|13808.48|13688.48|13810.56|13690.56|13808.48|13688.48|10
1646923470000|2022-03-10 14:44:30|13808.15|13688.15|13807.08|13687.08|13808.15|13688.15|13806.56|13686.56|9
1646923480000|2022-03-10 14:44:40|13807.58|13687.58|13808.49|13688.49|13808.49|13688.49|13807.58|13687.58|9
1646923490000|2022-03-10 14:44:50|13808.59|13688.59|13809.1|13689.1|13809.27|13689.27|13808.58|13688.58|10
1646923500000|2022-03-10 14:45:00|13808.55|13688.55|13808.21|13688.21|13809.43|13689.43|13808.21|13688.21|10
1646923510000|2022-03-10 14:45:10|13807.49|13687.49|13810.76|13690.76|13810.76|13690.76|13807.39|13687.39|9
1646923520000|2022-03-10 14:45:20|13811.65|13691.65|13819.99|13699.99|13819.99|13699.99|13811.56|13691.56|10
1646923530000|2022-03-10 14:45:30|13821.3|13701.3|13824.47|13704.47|13825.04|13705.04|13821.3|13701.3|10
1646923540000|2022-03-10 14:45:40|13825.3|13705.3|13823.46|13703.46|13825.58|13705.58|13823.39|13703.39|10
1646923550000|2022-03-10 14:45:50|13822.95|13702.95|13825.58|13705.58|13825.58|13705.58|13822.6|13702.6|10
1646923560000|2022-03-10 14:46:00|13825.68|13705.68|13822.28|13702.28|13826.06|13706.06|13822.28|13702.28|10
1646923570000|2022-03-10 14:46:10|13822.54|13702.54|13821.67|13701.67|13822.82|13702.82|13821.6|13701.6|10
1646923580000|2022-03-10 14:46:20|13821.77|13701.77|13823.53|13703.53|13823.72|13703.72|13821.77|13701.77|10
1646923590000|2022-03-10 14:46:30|13823.68|13703.68|13823.38|13703.38|13824.85|13704.85|13823.37|13703.37|9
1646923600000|2022-03-10 14:46:40|13823.44|13703.44|13822.34|13702.34|13823.44|13703.44|13821.24|13701.24|10
1646923610000|2022-03-10 14:46:50|13822.22|13702.22|13820.33|13700.33|13822.5|13702.5|13820.33|13700.33|8
1646923620000|2022-03-10 14:47:00|13820.38|13700.38|13818.88|13698.88|13820.44|13700.44|13818.88|13698.88|10
1646923630000|2022-03-10 14:47:10|13819.09|13699.09|13815.59|13695.59|13819.09|13699.09|13815.59|13695.59|9
1646923640000|2022-03-10 14:47:20|13814.96|13694.96|13809.98|13689.98|13814.96|13694.96|13809.98|13689.98|10
1646923650000|2022-03-10 14:47:30|13808.98|13688.98|13806.2|13686.2|13808.99|13688.99|13806.2|13686.2|10
1646923660000|2022-03-10 14:47:40|13807.78|13687.78|13806.47|13686.47|13807.78|13687.78|13806.03|13686.03|10
1646923670000|2022-03-10 14:47:50|13806.73|13686.73|13807.67|13687.67|13807.7|13687.7|13806.57|13686.57|10
1646923680000|2022-03-10 14:48:00|13807.87|13687.87|13808.14|13688.14|13809.45|13689.45|13807.87|13687.87|10
1646923690000|2022-03-10 14:48:10|13807.29|13687.29|13806.46|13686.46|13807.29|13687.29|13806.24|13686.24|9
1646923700000|2022-03-10 14:48:20|13806.51|13686.51|13811.23|13691.23|13811.23|13691.23|13806.51|13686.51|9
1646923710000|2022-03-10 14:48:30|13811.81|13691.81|13808.31|13688.31|13811.81|13691.81|13808.09|13688.09|10
1646923720000|2022-03-10 14:48:40|13807.22|13687.22|13806.89|13686.89|13807.45|13687.45|13805.72|13685.72|10
1646923730000|2022-03-10 14:48:50|13807.33|13687.33|13808.33|13688.33|13808.42|13688.42|13807.33|13687.33|10
1646923740000|2022-03-10 14:49:00|13808.35|13688.35|13807.85|13687.85|13808.42|13688.42|13807.18|13687.18|10
1646923750000|2022-03-10 14:49:10|13807.74|13687.74|13806.85|13686.85|13807.78|13687.78|13806.66|13686.66|10
1646923760000|2022-03-10 14:49:20|13806.64|13686.64|13806.4|13686.4|13807.44|13687.44|13806.4|13686.4|10
1646923770000|2022-03-10 14:49:30|13806.87|13686.87|13807.53|13687.53|13807.53|13687.53|13806.55|13686.55|9
1646923780000|2022-03-10 14:49:40|13807.57|13687.57|13807.3|13687.3|13808.12|13688.12|13807.28|13687.28|9
1646923790000|2022-03-10 14:49:50|13806.6|13686.6|13806.17|13686.17|13807.43|13687.43|13806.08|13686.08|10
1646923800000|2022-03-10 14:50:00|13805.53|13685.53|13805.93|13685.93|13805.93|13685.93|13804.43|13684.43|10
1646923810000|2022-03-10 14:50:10|13806.67|13686.67|13806.44|13686.44|13807.85|13687.85|13806.44|13686.44|10
1646923820000|2022-03-10 14:50:20|13806.38|13686.38|13802.31|13682.31|13806.38|13686.38|13801.74|13681.74|10
1646923830000|2022-03-10 14:50:30|13801.76|13681.76|13802.06|13682.06|13802.06|13682.06|13800.8|13680.8|10
1646923840000|2022-03-10 14:50:40|13802.73|13682.73|13803.64|13683.64|13803.64|13683.64|13802.46|13682.46|10
1646923850000|2022-03-10 14:50:50|13804.44|13684.44|13806.02|13686.02|13806.02|13686.02|13804.44|13684.44|9
1646923860000|2022-03-10 14:51:00|13806.25|13686.25|13806.49|13686.49|13807.06|13687.06|13806.2|13686.2|10
1646923870000|2022-03-10 14:51:10|13806.19|13686.19|13806.16|13686.16|13806.34|13686.34|13805.77|13685.77|10
1646923880000|2022-03-10 14:51:20|13805.94|13685.94|13806.52|13686.52|13807.11|13687.11|13805.65|13685.65|10
1646923890000|2022-03-10 14:51:30|13806.54|13686.54|13806.48|13686.48|13806.58|13686.58|13806.11|13686.11|9
1646923900000|2022-03-10 14:51:40|13806.49|13686.49|13805.01|13685.01|13806.73|13686.73|13805.01|13685.01|10
1646923910000|2022-03-10 14:51:50|13804.7|13684.7|13804.47|13684.47|13805.01|13685.01|13804.22|13684.22|10
1646923920000|2022-03-10 14:52:00|13804.22|13684.22|13803.54|13683.54|13804.22|13684.22|13803.29|13683.29|9
1646923930000|2022-03-10 14:52:10|13802.92|13682.92|13801.31|13681.31|13803.4|13683.4|13801.31|13681.31|10
1646923940000|2022-03-10 14:52:20|13802.17|13682.17|13801.3|13681.3|13802.17|13682.17|13800.86|13680.86|10
1646923950000|2022-03-10 14:52:30|13801.34|13681.34|13800.19|13680.19|13801.43|13681.43|13800.17|13680.17|10
1646923960000|2022-03-10 14:52:40|13800.32|13680.32|13799.9|13679.9|13801.17|13681.17|13799.33|13679.33|10
1646923970000|2022-03-10 14:52:50|13800.07|13680.07|13799.84|13679.84|13800.11|13680.11|13799.39|13679.39|10
1646923980000|2022-03-10 14:53:00|13800.06|13680.06|13800.16|13680.16|13800.76|13680.76|13800.06|13680.06|10
1646923990000|2022-03-10 14:53:10|13800.62|13680.62|13800.2|13680.2|13800.81|13680.81|13799.17|13679.17|10
1646924000000|2022-03-10 14:53:20|13800.24|13680.24|13804.93|13684.93|13804.93|13684.93|13800.24|13680.24|10
1646924010000|2022-03-10 14:53:30|13805.12|13685.12|13808.6|13688.6|13808.65|13688.65|13805.12|13685.12|10
1646924020000|2022-03-10 14:53:40|13809.3|13689.3|13810.21|13690.21|13810.78|13690.78|13809.3|13689.3|10
1646924030000|2022-03-10 14:53:50|13809.88|13689.88|13810.11|13690.11|13810.38|13690.38|13809.8|13689.8|9
1646924040000|2022-03-10 14:54:00|13810.18|13690.18|13811.96|13691.96|13812.15|13692.15|13810.18|13690.18|10
1646924050000|2022-03-10 14:54:10|13811.5|13691.5|13811.33|13691.33|13811.57|13691.57|13810.54|13690.54|8
1646924060000|2022-03-10 14:54:20|13811.79|13691.79|13812.45|13692.45|13812.49|13692.49|13811.79|13691.79|9
1646924070000|2022-03-10 14:54:30|13812.83|13692.83|13811.34|13691.34|13812.83|13692.83|13811.34|13691.34|10
1646924080000|2022-03-10 14:54:40|13811.22|13691.22|13810.37|13690.37|13811.5|13691.5|13810.37|13690.37|10
1646924090000|2022-03-10 14:54:50|13810.22|13690.22|13810.93|13690.93|13810.93|13690.93|13809.51|13689.51|10
1646924100000|2022-03-10 14:55:00|13811.7|13691.7|13811.35|13691.35|13811.97|13691.97|13811.35|13691.35|10
1646924110000|2022-03-10 14:55:10|13811.44|13691.44|13815.28|13695.28|13815.28|13695.28|13811.32|13691.32|10
1646924120000|2022-03-10 14:55:20|13815.61|13695.61|13819.06|13699.06|13819.06|13699.06|13815.61|13695.61|10
1646924130000|2022-03-10 14:55:30|13819.19|13699.19|13822.26|13702.26|13822.26|13702.26|13819.19|13699.19|10
1646924140000|2022-03-10 14:55:40|13822.28|13702.28|13829.04|13709.04|13829.12|13709.12|13822.28|13702.28|10
1646924150000|2022-03-10 14:55:50|13829.4|13709.4|13833.6|13713.6|13833.6|13713.6|13829.4|13709.4|10
1646924160000|2022-03-10 14:56:00|13834.22|13714.22|13839.56|13719.56|13840.39|13720.39|13834.22|13714.22|10
1646924170000|2022-03-10 14:56:10|13839.01|13719.01|13838.54|13718.54|13839.58|13719.58|13838.35|13718.35|10
1646924180000|2022-03-10 14:56:20|13838.74|13718.74|13840.12|13720.12|13840.12|13720.12|13838.55|13718.55|9
1646924190000|2022-03-10 14:56:30|13840.08|13720.08|13839.56|13719.56|13840.16|13720.16|13838.94|13718.94|9
1646924200000|2022-03-10 14:56:40|13839.76|13719.76|13840.85|13720.85|13840.85|13720.85|13839.68|13719.68|10
1646924210000|2022-03-10 14:56:50|13841.06|13721.06|13846.23|13726.23|13846.23|13726.23|13841.06|13721.06|10
1646924220000|2022-03-10 14:57:00|13846.08|13726.08|13851.09|13731.09|13851.09|13731.09|13846.08|13726.08|9
1646924230000|2022-03-10 14:57:10|13851.04|13731.04|13854.56|13734.56|13854.66|13734.66|13851.04|13731.04|10
1646924240000|2022-03-10 14:57:20|13855|13735|13853.66|13733.66|13855|13735|13852.84|13732.84|10
1646924250000|2022-03-10 14:57:30|13853.7|13733.7|13853.24|13733.24|13854.2|13734.2|13853.24|13733.24|10
1646924260000|2022-03-10 14:57:40|13852.96|13732.96|13853.58|13733.58|13853.86|13733.86|13852.96|13732.96|10
1646924270000|2022-03-10 14:57:50|13853.49|13733.49|13857.24|13737.24|13857.24|13737.24|13853.41|13733.41|9
1646924280000|2022-03-10 14:58:00|13858.58|13738.58|13864.86|13744.86|13864.86|13744.86|13858.58|13738.58|9
1646924290000|2022-03-10 14:58:10|13865.18|13745.18|13865.22|13745.22|13866.11|13746.11|13865.18|13745.18|10
1646924300000|2022-03-10 14:58:20|13865.61|13745.61|13866.71|13746.71|13866.73|13746.73|13865.61|13745.61|10
1646924310000|2022-03-10 14:58:30|13867.26|13747.26|13868.28|13748.28|13869.68|13749.68|13866.86|13746.86|9
1646924320000|2022-03-10 14:58:40|13868.61|13748.61|13864.31|13744.31|13868.61|13748.61|13864.31|13744.31|10
1646924330000|2022-03-10 14:58:50|13864.71|13744.71|13860.6|13740.6|13864.71|13744.71|13860.42|13740.42|10
1646924340000|2022-03-10 14:59:00|13860.14|13740.14|13863.38|13743.38|13863.38|13743.38|13860.14|13740.14|8
1646924350000|2022-03-10 14:59:10|13863.32|13743.32|13863.03|13743.03|13863.6|13743.6|13862.91|13742.91|10
1646924360000|2022-03-10 14:59:20|13862.59|13742.59|13861.42|13741.42|13862.61|13742.61|13861.42|13741.42|10
1646924370000|2022-03-10 14:59:30|13861|13741|13859.67|13739.67|13861.51|13741.51|13859.67|13739.67|9
1646924380000|2022-03-10 14:59:40|13859.56|13739.56|13860.87|13740.87|13861.02|13741.02|13859.56|13739.56|9
1646924390000|2022-03-10 14:59:50|13861.01|13741.01|13860.73|13740.73|13861.34|13741.34|13860.53|13740.53|9
1646924400000|2022-03-10 15:00:00|13860.71|13740.71|13873.21|13753.21|13873.21|13753.21|13860.71|13740.71|10
1646924410000|2022-03-10 15:00:10|13875.04|13755.04|13876.91|13756.91|13877.61|13757.61|13875.04|13755.04|10
1646924420000|2022-03-10 15:00:20|13877.13|13757.13|13879.58|13759.58|13879.58|13759.58|13876.66|13756.66|10
1646924430000|2022-03-10 15:00:30|13879.8|13759.8|13875.98|13755.98|13881.64|13761.64|13875.53|13755.53|10
1646924440000|2022-03-10 15:00:40|13876.06|13756.06|13876.75|13756.75|13876.75|13756.75|13875.52|13755.52|10
1646924450000|2022-03-10 15:00:50|13876.07|13756.07|13872.79|13752.79|13877.45|13757.45|13872.79|13752.79|10
1646924460000|2022-03-10 15:01:00|13872.07|13752.07|13867.42|13747.42|13872.07|13752.07|13867.42|13747.42|10
1646924470000|2022-03-10 15:01:10|13867.21|13747.21|13863.04|13743.04|13867.21|13747.21|13863.04|13743.04|9
1646924480000|2022-03-10 15:01:20|13863.24|13743.24|13864.61|13744.61|13864.61|13744.61|13863.09|13743.09|10
1646924490000|2022-03-10 15:01:30|13864.65|13744.65|13869.07|13749.07|13869.15|13749.15|13864.65|13744.65|10
1646924500000|2022-03-10 15:01:40|13868.74|13748.74|13868.77|13748.77|13869.71|13749.71|13868.74|13748.74|10
1646924510000|2022-03-10 15:01:50|13868.82|13748.82|13866.1|13746.1|13868.82|13748.82|13865.39|13745.39|10
1646924520000|2022-03-10 15:02:00|13866.6|13746.6|13868|13748|13868|13748|13866.26|13746.26|10
1646924530000|2022-03-10 15:02:10|13870.03|13750.03|13872.66|13752.66|13872.66|13752.66|13870.03|13750.03|10
1646924540000|2022-03-10 15:02:20|13872.26|13752.26|13870.48|13750.48|13872.26|13752.26|13870.32|13750.32|9
1646924550000|2022-03-10 15:02:30|13871.04|13751.04|13874.35|13754.35|13874.35|13754.35|13870.62|13750.62|10
1646924560000|2022-03-10 15:02:40|13874.26|13754.26|13875.33|13755.33|13875.87|13755.87|13874.26|13754.26|10
1646924570000|2022-03-10 15:02:50|13875.76|13755.76|13872.69|13752.69|13875.76|13755.76|13872.69|13752.69|10
1646924580000|2022-03-10 15:03:00|13872.66|13752.66|13871.15|13751.15|13872.89|13752.89|13870.84|13750.84|10
1646924590000|2022-03-10 15:03:10|13869.99|13749.99|13864.37|13744.37|13869.99|13749.99|13864.37|13744.37|10
1646924600000|2022-03-10 15:03:20|13864.13|13744.13|13861.77|13741.77|13864.25|13744.25|13861.77|13741.77|10
1646924610000|2022-03-10 15:03:30|13861.66|13741.66|13852.02|13732.02|13861.66|13741.66|13852.02|13732.02|10
1646924620000|2022-03-10 15:03:40|13851.86|13731.86|13851.29|13731.29|13852.15|13732.15|13851.29|13731.29|9
1646924630000|2022-03-10 15:03:50|13850.64|13730.64|13851.55|13731.55|13852.04|13732.04|13850.64|13730.64|10
1646924640000|2022-03-10 15:04:00|13851.26|13731.26|13847.85|13727.85|13851.93|13731.93|13846.77|13726.77|10
1646924650000|2022-03-10 15:04:10|13848.08|13728.08|13850.11|13730.11|13850.11|13730.11|13848.08|13728.08|10
1646924660000|2022-03-10 15:04:20|13850|13730|13852.17|13732.17|13852.17|13732.17|13850|13730|9
1646924670000|2022-03-10 15:04:30|13851.98|13731.98|13853.4|13733.4|13853.4|13733.4|13851.22|13731.22|10
1646924680000|2022-03-10 15:04:40|13853.29|13733.29|13855.53|13735.53|13855.53|13735.53|13852.88|13732.88|10
1646924690000|2022-03-10 15:04:50|13855.69|13735.69|13855.39|13735.39|13856.57|13736.57|13855.31|13735.31|10
1646924700000|2022-03-10 15:05:00|13855.28|13735.28|13854.25|13734.25|13855.28|13735.28|13853.87|13733.87|9
1646924710000|2022-03-10 15:05:10|13856.28|13736.28|13860.47|13740.47|13860.47|13740.47|13855.49|13735.49|10
1646924720000|2022-03-10 15:05:20|13861.9|13741.9|13869.44|13749.44|13869.44|13749.44|13861.9|13741.9|10
1646924730000|2022-03-10 15:05:30|13869.85|13749.85|13873.69|13753.69|13873.69|13753.69|13869.84|13749.84|10
1646924740000|2022-03-10 15:05:40|13874.41|13754.41|13879.01|13759.01|13879.01|13759.01|13874.41|13754.41|10
1646924750000|2022-03-10 15:05:50|13878.54|13758.54|13880.84|13760.84|13880.87|13760.87|13878.54|13758.54|10
1646924760000|2022-03-10 15:06:00|13880.86|13760.86|13881.72|13761.72|13881.72|13761.72|13880.04|13760.04|10
1646924770000|2022-03-10 15:06:10|13882.45|13762.45|13881.77|13761.77|13883.6|13763.6|13881.77|13761.77|10
1646924780000|2022-03-10 15:06:20|13881.53|13761.53|13879.54|13759.54|13881.71|13761.71|13879.54|13759.54|9
1646924790000|2022-03-10 15:06:30|13878.33|13758.33|13878.16|13758.16|13878.46|13758.46|13878.01|13758.01|10
1646924800000|2022-03-10 15:06:40|13878.3|13758.3|13877.34|13757.34|13878.3|13758.3|13876.66|13756.66|10
1646924810000|2022-03-10 15:06:50|13877.5|13757.5|13876.21|13756.21|13877.91|13757.91|13875.84|13755.84|10
1646924820000|2022-03-10 15:07:00|13877.3|13757.3|13877.74|13757.74|13877.74|13757.74|13877.09|13757.09|10
1646924830000|2022-03-10 15:07:10|13878.85|13758.85|13880.22|13760.22|13880.86|13760.86|13878.85|13758.85|10
1646924840000|2022-03-10 15:07:20|13879.87|13759.87|13879.2|13759.2|13880.86|13760.86|13879.2|13759.2|10
1646924850000|2022-03-10 15:07:30|13879.05|13759.05|13873.44|13753.44|13879.09|13759.09|13873.25|13753.25|10
1646924860000|2022-03-10 15:07:40|13872.82|13752.82|13872.75|13752.75|13873.16|13753.16|13872.16|13752.16|9
1646924870000|2022-03-10 15:07:50|13872.77|13752.77|13869.8|13749.8|13873.44|13753.44|13869.8|13749.8|10
1646924880000|2022-03-10 15:08:00|13869.41|13749.41|13865.05|13745.05|13869.41|13749.41|13864.96|13744.96|10
1646924890000|2022-03-10 15:08:10|13866.47|13746.47|13870.36|13750.36|13870.36|13750.36|13866.47|13746.47|10
1646924900000|2022-03-10 15:08:20|13870.69|13750.69|13872.89|13752.89|13872.89|13752.89|13870.13|13750.13|8
1646924910000|2022-03-10 15:08:30|13872.88|13752.88|13874.08|13754.08|13874.57|13754.57|13871.63|13751.63|10
1646924920000|2022-03-10 15:08:40|13876.5|13756.5|13877.09|13757.09|13877.61|13757.61|13876.5|13756.5|10
1646924930000|2022-03-10 15:08:50|13880.2|13760.2|13881.49|13761.49|13881.75|13761.75|13880.2|13760.2|9
1646924940000|2022-03-10 15:09:00|13880.11|13760.11|13878.36|13758.36|13880.31|13760.31|13878.35|13758.35|9
1646924950000|2022-03-10 15:09:10|13878.9|13758.9|13878.86|13758.86|13879.47|13759.47|13878.54|13758.54|10
1646924960000|2022-03-10 15:09:20|13878.88|13758.88|13876.46|13756.46|13878.88|13758.88|13876.25|13756.25|10
1646924970000|2022-03-10 15:09:30|13876.43|13756.43|13877.37|13757.37|13877.67|13757.67|13876.33|13756.33|9
1646924980000|2022-03-10 15:09:40|13877.44|13757.44|13880.79|13760.79|13880.79|13760.79|13877.44|13757.44|9
1646924990000|2022-03-10 15:09:50|13881.44|13761.44|13884.36|13764.36|13884.36|13764.36|13881.41|13761.41|10
1646925000000|2022-03-10 15:10:00|13884.64|13764.64|13891.47|13771.47|13891.47|13771.47|13884.64|13764.64|10
1646925010000|2022-03-10 15:10:10|13890.63|13770.63|13895.14|13775.14|13895.14|13775.14|13890.63|13770.63|10
1646925020000|2022-03-10 15:10:20|13894.51|13774.51|13897.33|13777.33|13897.33|13777.33|13894.51|13774.51|10
1646925030000|2022-03-10 15:10:30|13898.11|13778.11|13897.12|13777.12|13898.11|13778.11|13897.12|13777.12|10
1646925040000|2022-03-10 15:10:40|13897.23|13777.23|13896.23|13776.23|13897.23|13777.23|13895.79|13775.79|10
1646925050000|2022-03-10 15:10:50|13896.04|13776.04|13891.31|13771.31|13896.04|13776.04|13891.31|13771.31|9
1646925060000|2022-03-10 15:11:00|13891.56|13771.56|13892.58|13772.58|13892.68|13772.68|13891.56|13771.56|10
1646925070000|2022-03-10 15:11:10|13892.63|13772.63|13892.81|13772.81|13893.04|13773.04|13892.48|13772.48|9
1646925080000|2022-03-10 15:11:20|13892.74|13772.74|13891.95|13771.95|13892.96|13772.96|13891.95|13771.95|9
1646925090000|2022-03-10 15:11:30|13891.83|13771.83|13889.75|13769.75|13891.83|13771.83|13889.53|13769.53|10
1646925100000|2022-03-10 15:11:40|13889.9|13769.9|13888.44|13768.44|13889.9|13769.9|13888.44|13768.44|9
1646925110000|2022-03-10 15:11:50|13888.36|13768.36|13884.21|13764.21|13888.36|13768.36|13884.17|13764.17|8
1646925120000|2022-03-10 15:12:00|13884.38|13764.38|13882.08|13762.08|13884.82|13764.82|13882.03|13762.03|10
1646925130000|2022-03-10 15:12:10|13882.2|13762.2|13884.33|13764.33|13884.33|13764.33|13882.2|13762.2|10
1646925140000|2022-03-10 15:12:20|13884.29|13764.29|13887.12|13767.12|13887.12|13767.12|13884.29|13764.29|10
1646925150000|2022-03-10 15:12:30|13888.09|13768.09|13895|13775|13895|13775|13888.09|13768.09|10
1646925160000|2022-03-10 15:12:40|13897.1|13777.1|13912.51|13792.51|13912.51|13792.51|13897.1|13777.1|10
1646925170000|2022-03-10 15:12:50|13912.91|13792.91|13907.85|13787.85|13912.91|13792.91|13907.85|13787.85|9
1646925180000|2022-03-10 15:13:00|13907.63|13787.63|13904.78|13784.78|13907.63|13787.63|13903.78|13783.78|10
1646925190000|2022-03-10 15:13:10|13905.12|13785.12|13913.58|13793.58|13913.58|13793.58|13905.12|13785.12|10
1646925200000|2022-03-10 15:13:20|13914.72|13794.72|13921.26|13801.26|13921.26|13801.26|13914.72|13794.72|10
1646925210000|2022-03-10 15:13:30|13921.7|13801.7|13926|13806|13926.24|13806.24|13921.7|13801.7|10
1646925220000|2022-03-10 15:13:40|13927.05|13807.05|13932.88|13812.88|13932.88|13812.88|13927.05|13807.05|10
1646925230000|2022-03-10 15:13:50|13934.2|13814.2|13934.72|13814.72|13936.73|13816.73|13934.2|13814.2|10
1646925240000|2022-03-10 15:14:00|13935.21|13815.21|13939.16|13819.16|13939.16|13819.16|13934.92|13814.92|10
1646925250000|2022-03-10 15:14:10|13939.23|13819.23|13938.76|13818.76|13940.58|13820.58|13938.76|13818.76|10
1646925260000|2022-03-10 15:14:20|13938.67|13818.67|13938.07|13818.07|13938.68|13818.68|13936.4|13816.4|10
1646925270000|2022-03-10 15:14:30|13937.93|13817.93|13940.58|13820.58|13940.58|13820.58|13937.93|13817.93|9
1646925280000|2022-03-10 15:14:40|13941.48|13821.48|13946.39|13826.39|13946.51|13826.51|13941.48|13821.48|10
1646925290000|2022-03-10 15:14:50|13945.89|13825.89|13947.79|13827.79|13947.79|13827.79|13945.32|13825.32|10
1646925300000|2022-03-10 15:15:00|13947.36|13827.36|13947.24|13827.24|13948.01|13828.01|13947.17|13827.17|10
1646925310000|2022-03-10 15:15:10|13947.23|13827.23|13951.54|13831.54|13951.54|13831.54|13947.19|13827.19|10
1646925320000|2022-03-10 15:15:20|13950.76|13830.76|13950.23|13830.23|13951.68|13831.68|13950.13|13830.13|10
1646925330000|2022-03-10 15:15:30|13949.91|13829.91|13948.97|13828.97|13950.16|13830.16|13948.97|13828.97|10
1646925340000|2022-03-10 15:15:40|13949.37|13829.37|13948.69|13828.69|13950.16|13830.16|13948.25|13828.25|10
1646925350000|2022-03-10 15:15:50|13948.48|13828.48|13950.62|13830.62|13950.62|13830.62|13947.28|13827.28|9
1646925360000|2022-03-10 15:16:00|13950.27|13830.27|13962.41|13842.41|13962.41|13842.41|13950.27|13830.27|10
1646925370000|2022-03-10 15:16:10|13962|13842|13969.92|13849.92|13969.92|13849.92|13961.31|13841.31|10
1646925380000|2022-03-10 15:16:20|13969.9|13849.9|13973.96|13853.96|13974.06|13854.06|13969.9|13849.9|10
1646925390000|2022-03-10 15:16:30|13974.09|13854.09|13978.06|13858.06|13978.06|13858.06|13973.91|13853.91|10
1646925400000|2022-03-10 15:16:40|13978.12|13858.12|13979.58|13859.58|13980.4|13860.4|13978.12|13858.12|10
1646925410000|2022-03-10 15:16:50|13980.27|13860.27|13985.52|13865.52|13985.52|13865.52|13980.27|13860.27|10
1646925420000|2022-03-10 15:17:00|13985.9|13865.9|13986.49|13866.49|13987.2|13867.2|13985.75|13865.75|10
1646925430000|2022-03-10 15:17:10|13984.08|13864.08|13988.22|13868.22|13988.22|13868.22|13981.71|13861.71|10
1646925440000|2022-03-10 15:17:20|13987.84|13867.84|14005.87|13885.87|14005.87|13885.87|13987.84|13867.84|10
1646925450000|2022-03-10 15:17:30|14008.38|13888.38|14011.65|13891.65|14011.98|13891.98|14008.19|13888.19|10
1646925460000|2022-03-10 15:17:40|14014.09|13894.09|14018.93|13898.93|14019.06|13899.06|14013.83|13893.83|10
1646925470000|2022-03-10 15:17:50|14017.86|13897.86|14018.61|13898.61|14018.95|13898.95|14014.77|13894.77|10
1646925480000|2022-03-10 15:18:00|14018.69|13898.69|14033.4|13913.4|14033.4|13913.4|14018.69|13898.69|10
1646925490000|2022-03-10 15:18:10|14033.06|13913.06|14035.52|13915.52|14035.71|13915.71|14033.06|13913.06|10
1646925500000|2022-03-10 15:18:20|14035.35|13915.35|14031.83|13911.83|14036.37|13916.37|14031.78|13911.78|10
1646925510000|2022-03-10 15:18:30|14031.2|13911.2|14027.05|13907.05|14031.2|13911.2|14027.01|13907.01|10
1646925520000|2022-03-10 15:18:40|14026.48|13906.48|14021.8|13901.8|14026.48|13906.48|14021.12|13901.12|10
1646925530000|2022-03-10 15:18:50|14021.35|13901.35|14018.65|13898.65|14021.63|13901.63|14018.65|13898.65|10
1646925540000|2022-03-10 15:19:00|14017.57|13897.57|14014.79|13894.79|14018.1|13898.1|14014.79|13894.79|10
1646925550000|2022-03-10 15:19:10|14014.72|13894.72|14017.03|13897.03|14017.03|13897.03|14013.45|13893.45|10
1646925560000|2022-03-10 15:19:20|14016.26|13896.26|14023.22|13903.22|14023.22|13903.22|14015.52|13895.52|10
1646925570000|2022-03-10 15:19:30|14024.11|13904.11|14023.46|13903.46|14025.16|13905.16|14023.05|13903.05|10
1646925580000|2022-03-10 15:19:40|14023.08|13903.08|14016.72|13896.72|14023.14|13903.14|14016.72|13896.72|10
1646925590000|2022-03-10 15:19:50|14017|13897|14019.53|13899.53|14019.53|13899.53|14017|13897|9
1646925600000|2022-03-10 15:20:00|14019.76|13899.76|14018.12|13898.12|14020.42|13900.42|14018.12|13898.12|10
1646925610000|2022-03-10 15:20:10|14017.95|13897.95|14014.61|13894.61|14017.95|13897.95|14014.61|13894.61|10
1646925620000|2022-03-10 15:20:20|14014.37|13894.37|14016.62|13896.62|14016.75|13896.75|14013.79|13893.79|10
1646925630000|2022-03-10 15:20:30|14017.07|13897.07|14020.5|13900.5|14020.5|13900.5|14017.07|13897.07|8
1646925640000|2022-03-10 15:20:40|14020.96|13900.96|14024.5|13904.5|14024.5|13904.5|14020.96|13900.96|10
1646925650000|2022-03-10 15:20:50|14025.28|13905.28|14026.88|13906.88|14027.93|13907.93|14025.28|13905.28|10
1646925660000|2022-03-10 15:21:00|14027.15|13907.15|14023.76|13903.76|14028.51|13908.51|14023.76|13903.76|10
1646925670000|2022-03-10 15:21:10|14023.27|13903.27|14021.31|13901.31|14023.27|13903.27|14021.27|13901.27|10
1646925680000|2022-03-10 15:21:20|14021.34|13901.34|14020.07|13900.07|14021.53|13901.53|14020.07|13900.07|10
1646925690000|2022-03-10 15:21:30|14020.48|13900.48|14016.82|13896.82|14020.48|13900.48|14016.82|13896.82|10
1646925700000|2022-03-10 15:21:40|14016.26|13896.26|14014.64|13894.64|14016.26|13896.26|14013.57|13893.57|9
1646925710000|2022-03-10 15:21:50|14015.52|13895.52|14011.45|13891.45|14015.52|13895.52|14011.45|13891.45|9
1646925720000|2022-03-10 15:22:00|14009.65|13889.65|14006.69|13886.69|14009.65|13889.65|14006.37|13886.37|10
1646925730000|2022-03-10 15:22:10|14006.64|13886.64|14003.39|13883.39|14006.64|13886.64|14003.39|13883.39|10
1646925740000|2022-03-10 15:22:20|14004|13884|14002.14|13882.14|14004.62|13884.62|14002.14|13882.14|10
1646925750000|2022-03-10 15:22:30|14002.49|13882.49|13998.58|13878.58|14002.49|13882.49|13998.58|13878.58|10
1646925760000|2022-03-10 15:22:40|13997.36|13877.36|13995.11|13875.11|13997.36|13877.36|13994.87|13874.87|10
1646925770000|2022-03-10 15:22:50|13995.06|13875.06|13995.6|13875.6|13995.69|13875.69|13994.7|13874.7|10
1646925780000|2022-03-10 15:23:00|13997.06|13877.06|14000.84|13880.84|14000.84|13880.84|13997.06|13877.06|9
1646925790000|2022-03-10 15:23:10|14000.35|13880.35|14001.67|13881.67|14001.67|13881.67|13999.99|13879.99|9
1646925800000|2022-03-10 15:23:20|14000.85|13880.85|14004.49|13884.49|14004.49|13884.49|14000.68|13880.68|9
1646925810000|2022-03-10 15:23:30|14004.1|13884.1|14000.46|13880.46|14004.1|13884.1|14000.46|13880.46|10
1646925820000|2022-03-10 15:23:40|14000.01|13880.01|13999.49|13879.49|14000.01|13880.01|13999.14|13879.14|9
1646925830000|2022-03-10 15:23:50|13999.18|13879.18|13994.49|13874.49|13999.21|13879.21|13994.49|13874.49|10
1646925840000|2022-03-10 15:24:00|13993|13873|13992.47|13872.47|13994.17|13874.17|13992.47|13872.47|10
1646925850000|2022-03-10 15:24:10|13993.59|13873.59|13983.42|13863.42|13993.59|13873.59|13983.42|13863.42|10
1646925860000|2022-03-10 15:24:20|13982.25|13862.25|13975.45|13855.45|13982.25|13862.25|13975.45|13855.45|10
1646925870000|2022-03-10 15:24:30|13975.02|13855.02|13973.48|13853.48|13975.02|13855.02|13973.28|13853.28|10
1646925880000|2022-03-10 15:24:40|13973.44|13853.44|13974.15|13854.15|13974.4|13854.4|13973.34|13853.34|9
1646925890000|2022-03-10 15:24:50|13974.11|13854.11|13972.52|13852.52|13975.51|13855.51|13972.52|13852.52|10
1646925900000|2022-03-10 15:25:00|13972.41|13852.41|13971.97|13851.97|13972.88|13852.88|13970.62|13850.62|10
1646925910000|2022-03-10 15:25:10|13973.2|13853.2|13974.18|13854.18|13974.78|13854.78|13973.2|13853.2|9
1646925920000|2022-03-10 15:25:20|13974.21|13854.21|13973.39|13853.39|13974.22|13854.22|13972.79|13852.79|10
1646925930000|2022-03-10 15:25:30|13973.08|13853.08|13973.88|13853.88|13974.21|13854.21|13972.74|13852.74|10
1646925940000|2022-03-10 15:25:40|13973.86|13853.86|13974.33|13854.33|13974.86|13854.86|13973.38|13853.38|10
1646925950000|2022-03-10 15:25:50|13974.54|13854.54|13974.68|13854.68|13974.72|13854.72|13974.16|13854.16|9
1646925960000|2022-03-10 15:26:00|13974.8|13854.8|13973.21|13853.21|13974.8|13854.8|13972.7|13852.7|9
1646925970000|2022-03-10 15:26:10|13973.5|13853.5|13969.46|13849.46|13973.5|13853.5|13969.46|13849.46|10
1646925980000|2022-03-10 15:26:20|13969.49|13849.49|13966.12|13846.12|13969.49|13849.49|13966.12|13846.12|10
1646925990000|2022-03-10 15:26:30|13966.02|13846.02|13958.66|13838.66|13966.02|13846.02|13958.66|13838.66|10
1646926000000|2022-03-10 15:26:40|13958.61|13838.61|13950.23|13830.23|13958.61|13838.61|13950.23|13830.23|10
1646926010000|2022-03-10 15:26:50|13949.7|13829.7|13945.57|13825.57|13949.7|13829.7|13945.57|13825.57|10
1646926020000|2022-03-10 15:27:00|13945.11|13825.11|13944.45|13824.45|13945.64|13825.64|13944.2|13824.2|10
1646926030000|2022-03-10 15:27:10|13944.14|13824.14|13943.06|13823.06|13944.33|13824.33|13943.06|13823.06|10
1646926040000|2022-03-10 15:27:20|13943.17|13823.17|13943.24|13823.24|13944.49|13824.49|13942.81|13822.81|10
1646926050000|2022-03-10 15:27:30|13943.09|13823.09|13938.95|13818.95|13943.16|13823.16|13938.95|13818.95|10
1646926060000|2022-03-10 15:27:40|13938.72|13818.72|13937.41|13817.41|13939.34|13819.34|13937.05|13817.05|10
1646926070000|2022-03-10 15:27:50|13937.17|13817.17|13935.16|13815.16|13937.17|13817.17|13935.16|13815.16|10
1646926080000|2022-03-10 15:28:00|13935.12|13815.12|13933.8|13813.8|13935.62|13815.62|13933.61|13813.61|10
1646926090000|2022-03-10 15:28:10|13933.68|13813.68|13932.6|13812.6|13933.83|13813.83|13932.6|13812.6|10
1646926100000|2022-03-10 15:28:20|13932.82|13812.82|13931.87|13811.87|13933.45|13813.45|13931.7|13811.7|10
1646926110000|2022-03-10 15:28:30|13931.96|13811.96|13929.02|13809.02|13931.96|13811.96|13929.02|13809.02|10
1646926120000|2022-03-10 15:28:40|13929.1|13809.1|13925.15|13805.15|13930.23|13810.23|13924.6|13804.6|10
1646926130000|2022-03-10 15:28:50|13926.32|13806.32|13923.54|13803.54|13926.86|13806.86|13923.3|13803.3|10
1646926140000|2022-03-10 15:29:00|13923.9|13803.9|13924.32|13804.32|13924.41|13804.41|13923.83|13803.83|10
1646926150000|2022-03-10 15:29:10|13923.72|13803.72|13921.94|13801.94|13923.72|13803.72|13920.83|13800.83|10
1646926160000|2022-03-10 15:29:20|13921.53|13801.53|13920.7|13800.7|13921.53|13801.53|13920.02|13800.02|9
1646926170000|2022-03-10 15:29:30|13921.12|13801.12|13922.75|13802.75|13922.86|13802.86|13920.68|13800.68|10
1646926180000|2022-03-10 15:29:40|13923.06|13803.06|13922.52|13802.52|13923.7|13803.7|13922.52|13802.52|10
1646926190000|2022-03-10 15:29:50|13922.47|13802.47|13919.05|13799.05|13922.86|13802.86|13919|13799|10
1646926200000|2022-03-10 15:30:00|13918.78|13798.78|13916.8|13796.8|13918.78|13798.78|13915.89|13795.89|10
1646926210000|2022-03-10 15:30:10|13916.84|13796.84|13919.83|13799.83|13919.83|13799.83|13916.84|13796.84|10
1646926220000|2022-03-10 15:30:20|13919.49|13799.49|13919.49|13799.49|13919.49|13799.49|13918.08|13798.08|10
1646926230000|2022-03-10 15:30:30|13918.84|13798.84|13916.42|13796.42|13918.84|13798.84|13916.19|13796.19|10
1646926240000|2022-03-10 15:30:40|13915.27|13795.27|13910.65|13790.65|13915.27|13795.27|13910.65|13790.65|10
1646926250000|2022-03-10 15:30:50|13910.3|13790.3|13910.04|13790.04|13910.5|13790.5|13910.04|13790.04|10
1646926260000|2022-03-10 15:31:00|13909.7|13789.7|13908.15|13788.15|13909.7|13789.7|13907.97|13787.97|10
1646926270000|2022-03-10 15:31:10|13907.82|13787.82|13903.7|13783.7|13908.62|13788.62|13903.7|13783.7|10
1646926280000|2022-03-10 15:31:20|13902.36|13782.36|13899.94|13779.94|13902.36|13782.36|13899.55|13779.55|10
1646926290000|2022-03-10 15:31:30|13899.22|13779.22|13899.4|13779.4|13899.86|13779.86|13898.94|13778.94|10
1646926300000|2022-03-10 15:31:40|13899.88|13779.88|13902.07|13782.07|13902.71|13782.71|13899.85|13779.85|10
1646926310000|2022-03-10 15:31:50|13902.06|13782.06|13902.18|13782.18|13902.46|13782.46|13901.19|13781.19|10
1646926320000|2022-03-10 15:32:00|13902.11|13782.11|13904.02|13784.02|13904.38|13784.38|13902.11|13782.11|10
1646926330000|2022-03-10 15:32:10|13904.38|13784.38|13902.97|13782.97|13904.45|13784.45|13902.97|13782.97|10
1646926340000|2022-03-10 15:32:20|13902.32|13782.32|13899.84|13779.84|13902.32|13782.32|13899.5|13779.5|10
1646926350000|2022-03-10 15:32:30|13899.81|13779.81|13893.62|13773.62|13900.39|13780.39|13893.62|13773.62|10
1646926360000|2022-03-10 15:32:40|13893.26|13773.26|13893.49|13773.49|13893.75|13773.75|13892.78|13772.78|9
1646926370000|2022-03-10 15:32:50|13893.35|13773.35|13892.45|13772.45|13893.35|13773.35|13892.04|13772.04|10
1646926380000|2022-03-10 15:33:00|13892.78|13772.78|13891.38|13771.38|13892.78|13772.78|13889.83|13769.83|10
1646926390000|2022-03-10 15:33:10|13891.21|13771.21|13880.61|13760.61|13891.21|13771.21|13880.41|13760.41|9
1646926400000|2022-03-10 15:33:20|13876.96|13756.96|13873.87|13753.87|13876.96|13756.96|13873.83|13753.83|8
1646926410000|2022-03-10 15:33:30|13872.33|13752.33|13869.72|13749.72|13872.33|13752.33|13869.72|13749.72|10
1646926420000|2022-03-10 15:33:40|13869.83|13749.83|13866.44|13746.44|13870.48|13750.48|13866.44|13746.44|9
1646926430000|2022-03-10 15:33:50|13864.3|13744.3|13856.16|13736.16|13864.45|13744.45|13856.16|13736.16|10
1646926440000|2022-03-10 15:34:00|13855.99|13735.99|13857.28|13737.28|13857.28|13737.28|13855.52|13735.52|10
1646926450000|2022-03-10 15:34:10|13857.42|13737.42|13852.02|13732.02|13857.42|13737.42|13852.02|13732.02|10
1646926460000|2022-03-10 15:34:20|13851.75|13731.75|13846.7|13726.7|13851.75|13731.75|13846.7|13726.7|10
1646926470000|2022-03-10 15:34:30|13846.78|13726.78|13841.52|13721.52|13846.78|13726.78|13841.52|13721.52|10
1646926480000|2022-03-10 15:34:40|13841.71|13721.71|13839.3|13719.3|13841.71|13721.71|13839.3|13719.3|10
1646926490000|2022-03-10 15:34:50|13839.14|13719.14|13835.83|13715.83|13839.3|13719.3|13835.83|13715.83|9
1646926500000|2022-03-10 15:35:00|13836.45|13716.45|13835.36|13715.36|13837.2|13717.2|13835.24|13715.24|10
1646926510000|2022-03-10 15:35:10|13834.96|13714.96|13835.99|13715.99|13835.99|13715.99|13834.67|13714.67|10
1646926520000|2022-03-10 15:35:20|13836.12|13716.12|13832.2|13712.2|13836.12|13716.12|13831.75|13711.75|10
1646926530000|2022-03-10 15:35:30|13832.23|13712.23|13834.76|13714.76|13834.76|13714.76|13832.23|13712.23|10
1646926540000|2022-03-10 15:35:40|13834.8|13714.8|13837.69|13717.69|13837.69|13717.69|13834.74|13714.74|10
1646926550000|2022-03-10 15:35:50|13837.37|13717.37|13836.67|13716.67|13837.53|13717.53|13836.67|13716.67|10
1646926560000|2022-03-10 15:36:00|13836.55|13716.55|13835.49|13715.49|13836.55|13716.55|13835.49|13715.49|7
1646926570000|2022-03-10 15:36:10|13835.62|13715.62|13836.92|13716.92|13836.92|13716.92|13835.36|13715.36|10
1646926580000|2022-03-10 15:36:20|13836.99|13716.99|13838.51|13718.51|13838.51|13718.51|13836.91|13716.91|10
1646926590000|2022-03-10 15:36:30|13838.66|13718.66|13838.43|13718.43|13838.95|13718.95|13837.84|13717.84|10
1646926600000|2022-03-10 15:36:40|13838.4|13718.4|13838.41|13718.41|13839.08|13719.08|13838.4|13718.4|8
1646926610000|2022-03-10 15:36:50|13838.57|13718.57|13839.52|13719.52|13839.52|13719.52|13837.6|13717.6|10
1646926620000|2022-03-10 15:37:00|13840.09|13720.09|13839.71|13719.71|13840.43|13720.43|13839.13|13719.13|10
1646926630000|2022-03-10 15:37:10|13839.52|13719.52|13838.89|13718.89|13839.67|13719.67|13838.89|13718.89|10
1646926640000|2022-03-10 15:37:20|13838.21|13718.21|13835.05|13715.05|13838.21|13718.21|13835.05|13715.05|9
1646926650000|2022-03-10 15:37:30|13835.22|13715.22|13834.59|13714.59|13836.08|13716.08|13833.93|13713.93|9
1646926660000|2022-03-10 15:37:40|13834.9|13714.9|13835.58|13715.58|13835.79|13715.79|13834.27|13714.27|10
1646926670000|2022-03-10 15:37:50|13835.48|13715.48|13840.87|13720.87|13840.87|13720.87|13835.48|13715.48|10
1646926680000|2022-03-10 15:38:00|13841.15|13721.15|13841.85|13721.85|13841.85|13721.85|13840.97|13720.97|10
1646926690000|2022-03-10 15:38:10|13841.77|13721.77|13846.46|13726.46|13846.46|13726.46|13841.77|13721.77|10
1646926700000|2022-03-10 15:38:20|13845.88|13725.88|13846.73|13726.73|13846.73|13726.73|13845.43|13725.43|10
1646926710000|2022-03-10 15:38:30|13847.11|13727.11|13847.62|13727.62|13847.71|13727.71|13846.47|13726.47|10
1646926720000|2022-03-10 15:38:40|13847.81|13727.81|13846.82|13726.82|13847.81|13727.81|13846.81|13726.81|9
1646926730000|2022-03-10 15:38:50|13846.83|13726.83|13845.51|13725.51|13846.93|13726.93|13845.45|13725.45|9
1646926740000|2022-03-10 15:39:00|13845.43|13725.43|13843.14|13723.14|13845.44|13725.44|13843.14|13723.14|10
1646926750000|2022-03-10 15:39:10|13842.56|13722.56|13842.49|13722.49|13842.56|13722.56|13841.92|13721.92|10
1646926760000|2022-03-10 15:39:20|13842.51|13722.51|13842.43|13722.43|13843.4|13723.4|13842.43|13722.43|10
1646926770000|2022-03-10 15:39:30|13842.31|13722.31|13839.87|13719.87|13842.31|13722.31|13839.87|13719.87|10
1646926780000|2022-03-10 15:39:40|13839.89|13719.89|13840.57|13720.57|13840.61|13720.61|13839.86|13719.86|8
1646926790000|2022-03-10 15:39:50|13840.25|13720.25|13841.09|13721.09|13841.09|13721.09|13840.25|13720.25|10
1646926800000|2022-03-10 15:40:00|13840.85|13720.85|13841.77|13721.77|13841.77|13721.77|13840.85|13720.85|10
1646926810000|2022-03-10 15:40:10|13841.68|13721.68|13845.93|13725.93|13845.93|13725.93|13841.57|13721.57|8
1646926820000|2022-03-10 15:40:20|13847|13727|13852.01|13732.01|13852.01|13732.01|13846.67|13726.67|10
1646926830000|2022-03-10 15:40:30|13852.18|13732.18|13856.7|13736.7|13856.72|13736.72|13851.94|13731.94|10
1646926840000|2022-03-10 15:40:40|13857.72|13737.72|13859.64|13739.64|13860.08|13740.08|13857.72|13737.72|10
1646926850000|2022-03-10 15:40:50|13863.6|13743.6|13862.58|13742.58|13863.6|13743.6|13862.5|13742.5|9
1646926860000|2022-03-10 15:41:00|13863.47|13743.47|13865.91|13745.91|13865.91|13745.91|13862.55|13742.55|8
1646926870000|2022-03-10 15:41:10|13866.4|13746.4|13868.01|13748.01|13868.01|13748.01|13866.4|13746.4|10
1646926880000|2022-03-10 15:41:20|13868.08|13748.08|13866.03|13746.03|13868.08|13748.08|13866.03|13746.03|8
1646926890000|2022-03-10 15:41:30|13865.89|13745.89|13865.7|13745.7|13865.97|13745.97|13865.37|13745.37|9
1646926900000|2022-03-10 15:41:40|13865.21|13745.21|13864.84|13744.84|13865.54|13745.54|13864.84|13744.84|10
1646926910000|2022-03-10 15:41:50|13864.96|13744.96|13866.28|13746.28|13866.28|13746.28|13864.96|13744.96|10
1646926920000|2022-03-10 15:42:00|13867.96|13747.96|13869.95|13749.95|13870.12|13750.12|13866.37|13746.37|10
1646926930000|2022-03-10 15:42:10|13870.2|13750.2|13870.78|13750.78|13871.59|13751.59|13870.02|13750.02|10
1646926940000|2022-03-10 15:42:20|13870.94|13750.94|13870.93|13750.93|13870.94|13750.94|13870.23|13750.23|10
1646926950000|2022-03-10 15:42:30|13871.2|13751.2|13874.34|13754.34|13874.34|13754.34|13871.2|13751.2|10
1646926960000|2022-03-10 15:42:40|13875.19|13755.19|13877.24|13757.24|13877.24|13757.24|13875.19|13755.19|10
1646926970000|2022-03-10 15:42:50|13877.14|13757.14|13877.34|13757.34|13878.02|13758.02|13877.14|13757.14|7
1646926980000|2022-03-10 15:43:00|13877.44|13757.44|13877.43|13757.43|13877.44|13757.44|13877.13|13757.13|9
1646926990000|2022-03-10 15:43:10|13877.77|13757.77|13882.71|13762.71|13882.71|13762.71|13877.77|13757.77|9
1646927000000|2022-03-10 15:43:20|13883.23|13763.23|13884.7|13764.7|13884.7|13764.7|13883.16|13763.16|10
1646927010000|2022-03-10 15:43:30|13885.08|13765.08|13884.55|13764.55|13885.38|13765.38|13884.45|13764.45|6
1646927020000|2022-03-10 15:43:40|13884.67|13764.67|13884.68|13764.68|13885.21|13765.21|13884.47|13764.47|10
1646927030000|2022-03-10 15:43:50|13884.56|13764.56|13882.41|13762.41|13884.56|13764.56|13882.41|13762.41|9
1646927040000|2022-03-10 15:44:00|13882.75|13762.75|13884.88|13764.88|13885.27|13765.27|13882.75|13762.75|9
1646927050000|2022-03-10 15:44:10|13885.17|13765.17|13883.51|13763.51|13885.73|13765.73|13883.51|13763.51|10
1646927060000|2022-03-10 15:44:20|13881.28|13761.28|13878.21|13758.21|13881.5|13761.5|13877.78|13757.78|10
1646927070000|2022-03-10 15:44:30|13878.22|13758.22|13878.13|13758.13|13878.97|13758.97|13878.13|13758.13|9
1646927080000|2022-03-10 15:44:40|13877.83|13757.83|13878.68|13758.68|13878.68|13758.68|13877.76|13757.76|10
1646927090000|2022-03-10 15:44:50|13878.44|13758.44|13878.26|13758.26|13878.45|13758.45|13877.85|13757.85|10
1646927100000|2022-03-10 15:45:00|13878.31|13758.31|13880.33|13760.33|13880.54|13760.54|13877.96|13757.96|10
1646927110000|2022-03-10 15:45:10|13879.94|13759.94|13879.33|13759.33|13880.24|13760.24|13879.12|13759.12|10
1646927120000|2022-03-10 15:45:20|13878.79|13758.79|13878.14|13758.14|13878.94|13758.94|13877.34|13757.34|10
1646927130000|2022-03-10 15:45:30|13878|13758|13875.04|13755.04|13878|13758|13875.04|13755.04|8
1646927140000|2022-03-10 15:45:40|13873.83|13753.83|13871.27|13751.27|13873.9|13753.9|13871.27|13751.27|9
1646927150000|2022-03-10 15:45:50|13871.58|13751.58|13873.69|13753.69|13874.02|13754.02|13871.14|13751.14|10
1646927160000|2022-03-10 15:46:00|13874.34|13754.34|13875.38|13755.38|13875.8|13755.8|13874.34|13754.34|9
1646927170000|2022-03-10 15:46:10|13875.33|13755.33|13875.16|13755.16|13875.88|13755.88|13874.7|13754.7|10
1646927180000|2022-03-10 15:46:20|13875.38|13755.38|13875.98|13755.98|13876.45|13756.45|13875.38|13755.38|9
1646927190000|2022-03-10 15:46:30|13876.01|13756.01|13874.17|13754.17|13876.01|13756.01|13873.95|13753.95|10
1646927200000|2022-03-10 15:46:40|13874.24|13754.24|13873.95|13753.95|13874.42|13754.42|13873.95|13753.95|9
1646927210000|2022-03-10 15:46:50|13873.97|13753.97|13874.17|13754.17|13874.17|13754.17|13873.76|13753.76|7
1646927220000|2022-03-10 15:47:00|13874.2|13754.2|13876.07|13756.07|13876.15|13756.15|13873.53|13753.53|10
1646927230000|2022-03-10 15:47:10|13876.51|13756.51|13879.75|13759.75|13879.75|13759.75|13876.04|13756.04|10
1646927240000|2022-03-10 15:47:20|13879.66|13759.66|13887.53|13767.53|13887.53|13767.53|13879.66|13759.66|10
1646927250000|2022-03-10 15:47:30|13888.16|13768.16|13889.83|13769.83|13890.01|13770.01|13888.14|13768.14|9
1646927260000|2022-03-10 15:47:40|13889.79|13769.79|13894.76|13774.76|13894.76|13774.76|13888.98|13768.98|9
1646927270000|2022-03-10 15:47:50|13895.42|13775.42|13897.6|13777.6|13897.85|13777.85|13895.42|13775.42|10
1646927280000|2022-03-10 15:48:00|13902.03|13782.03|13909.98|13789.98|13909.98|13789.98|13901.65|13781.65|10
1646927290000|2022-03-10 15:48:10|13910.02|13790.02|13912.85|13792.85|13914.06|13794.06|13910.02|13790.02|10
1646927300000|2022-03-10 15:48:20|13912.71|13792.71|13920.42|13800.42|13920.42|13800.42|13912.71|13792.71|10
1646927310000|2022-03-10 15:48:30|13920.44|13800.44|13923.2|13803.2|13923.8|13803.8|13920.44|13800.44|10
1646927320000|2022-03-10 15:48:40|13926.36|13806.36|13937.58|13817.58|13937.58|13817.58|13926.36|13806.36|10
1646927330000|2022-03-10 15:48:50|13938.05|13818.05|13939.54|13819.54|13939.62|13819.62|13938.05|13818.05|9
1646927340000|2022-03-10 15:49:00|13939.35|13819.35|13933.87|13813.87|13939.35|13819.35|13933.87|13813.87|10
1646927350000|2022-03-10 15:49:10|13935.36|13815.36|13931.05|13811.05|13935.36|13815.36|13931.05|13811.05|10
1646927360000|2022-03-10 15:49:20|13931.67|13811.67|13930.37|13810.37|13931.67|13811.67|13930.37|13810.37|10
1646927370000|2022-03-10 15:49:30|13928.41|13808.41|13928.06|13808.06|13928.98|13808.98|13928.05|13808.05|10
1646927380000|2022-03-10 15:49:40|13927.97|13807.97|13929.83|13809.83|13929.83|13809.83|13927.55|13807.55|9
1646927390000|2022-03-10 15:49:50|13929.29|13809.29|13929.94|13809.94|13929.94|13809.94|13928.6|13808.6|10
1646927400000|2022-03-10 15:50:00|13930.05|13810.05|13927.11|13807.11|13931.14|13811.14|13927.11|13807.11|10
1646927410000|2022-03-10 15:50:10|13927.01|13807.01|13924.07|13804.07|13927.01|13807.01|13923.86|13803.86|10
1646927420000|2022-03-10 15:50:20|13924.18|13804.18|13919.24|13799.24|13924.18|13804.18|13919.24|13799.24|10
1646927430000|2022-03-10 15:50:30|13920.05|13800.05|13906.75|13786.75|13920.05|13800.05|13906.61|13786.61|10
1646927440000|2022-03-10 15:50:40|13905.76|13785.76|13904.6|13784.6|13905.76|13785.76|13903.68|13783.68|10
1646927450000|2022-03-10 15:50:50|13905|13785|13912.07|13792.07|13912.07|13792.07|13905|13785|10
1646927460000|2022-03-10 15:51:00|13912.84|13792.84|13912.7|13792.7|13913.99|13793.99|13912.7|13792.7|8
1646927470000|2022-03-10 15:51:10|13913.14|13793.14|13905.05|13785.05|13913.68|13793.68|13905.05|13785.05|10
1646927480000|2022-03-10 15:51:20|13904.27|13784.27|13900.87|13780.87|13904.27|13784.27|13900.85|13780.85|9
1646927490000|2022-03-10 15:51:30|13900.82|13780.82|13900.7|13780.7|13900.82|13780.82|13899.02|13779.02|10
1646927500000|2022-03-10 15:51:40|13900.73|13780.73|13900.55|13780.55|13901.41|13781.41|13900.21|13780.21|10
1646927510000|2022-03-10 15:51:50|13900.28|13780.28|13900.16|13780.16|13900.87|13780.87|13900.05|13780.05|10
1646927520000|2022-03-10 15:52:00|13900.26|13780.26|13898.03|13778.03|13900.7|13780.7|13898.03|13778.03|10
1646927530000|2022-03-10 15:52:10|13897.22|13777.22|13889.48|13769.48|13897.22|13777.22|13889.48|13769.48|10
1646927540000|2022-03-10 15:52:20|13889.36|13769.36|13887.45|13767.45|13889.52|13769.52|13887.45|13767.45|9
1646927550000|2022-03-10 15:52:30|13887.26|13767.26|13884.71|13764.71|13887.45|13767.45|13884.47|13764.47|10
1646927560000|2022-03-10 15:52:40|13882.62|13762.62|13884.63|13764.63|13884.63|13764.63|13882.62|13762.62|9
1646927570000|2022-03-10 15:52:50|13884.88|13764.88|13885.43|13765.43|13885.78|13765.78|13884.88|13764.88|10
1646927580000|2022-03-10 15:53:00|13885.35|13765.35|13885.1|13765.1|13885.35|13765.35|13884.45|13764.45|9
1646927590000|2022-03-10 15:53:10|13886.44|13766.44|13890.79|13770.79|13890.79|13770.79|13886.37|13766.37|9
1646927600000|2022-03-10 15:53:20|13891.06|13771.06|13896.72|13776.72|13896.72|13776.72|13891.06|13771.06|10
1646927610000|2022-03-10 15:53:30|13897.29|13777.29|13895.55|13775.55|13897.29|13777.29|13895.54|13775.54|10
1646927620000|2022-03-10 15:53:40|13895.71|13775.71|13894.3|13774.3|13895.71|13775.71|13894.3|13774.3|9
1646927630000|2022-03-10 15:53:50|13893.96|13773.96|13896.27|13776.27|13896.3|13776.3|13893.92|13773.92|9
1646927640000|2022-03-10 15:54:00|13896.63|13776.63|13896.88|13776.88|13897.77|13777.77|13896.63|13776.63|10
1646927650000|2022-03-10 15:54:10|13896.44|13776.44|13901.02|13781.02|13901.02|13781.02|13896.44|13776.44|10
1646927660000|2022-03-10 15:54:20|13900.59|13780.59|13902.02|13782.02|13903.44|13783.44|13900.59|13780.59|9
1646927670000|2022-03-10 15:54:30|13901.79|13781.79|13900.26|13780.26|13902.27|13782.27|13900.26|13780.26|10
1646927680000|2022-03-10 15:54:40|13900.11|13780.11|13899.1|13779.1|13900.11|13780.11|13898.5|13778.5|10
1646927690000|2022-03-10 15:54:50|13898.64|13778.64|13895.46|13775.46|13898.64|13778.64|13895.46|13775.46|10
1646927700000|2022-03-10 15:55:00|13895.54|13775.54|13894.7|13774.7|13895.55|13775.55|13894.64|13774.64|9
1646927710000|2022-03-10 15:55:10|13894.83|13774.83|13892.67|13772.67|13894.83|13774.83|13892.67|13772.67|10
1646927720000|2022-03-10 15:55:20|13892.66|13772.66|13889.62|13769.62|13893.15|13773.15|13889.62|13769.62|9
1646927730000|2022-03-10 15:55:30|13889.72|13769.72|13889.36|13769.36|13890.03|13770.03|13888.26|13768.26|10
1646927740000|2022-03-10 15:55:40|13889.37|13769.37|13890.39|13770.39|13890.69|13770.69|13888.88|13768.88|10
1646927750000|2022-03-10 15:55:50|13890.21|13770.21|13889.25|13769.25|13890.31|13770.31|13889.25|13769.25|10
1646927760000|2022-03-10 15:56:00|13888.9|13768.9|13888.89|13768.89|13889.43|13769.43|13888.52|13768.52|10
1646927770000|2022-03-10 15:56:10|13889.45|13769.45|13889.16|13769.16|13889.45|13769.45|13888.62|13768.62|10
1646927780000|2022-03-10 15:56:20|13889.02|13769.02|13889.57|13769.57|13889.57|13769.57|13889.02|13769.02|9
1646927790000|2022-03-10 15:56:30|13889.48|13769.48|13886.68|13766.68|13889.48|13769.48|13886.68|13766.68|9
1646927800000|2022-03-10 15:56:40|13886.56|13766.56|13886.59|13766.59|13887.06|13767.06|13886.56|13766.56|10
1646927810000|2022-03-10 15:56:50|13888.02|13768.02|13885.06|13765.06|13888.02|13768.02|13884.96|13764.96|9
1646927820000|2022-03-10 15:57:00|13884.73|13764.73|13883.89|13763.89|13884.73|13764.73|13883.89|13763.89|8
1646927830000|2022-03-10 15:57:10|13883.55|13763.55|13884.82|13764.82|13884.82|13764.82|13883.33|13763.33|8
1646927840000|2022-03-10 15:57:20|13884.56|13764.56|13882.96|13762.96|13884.56|13764.56|13882.85|13762.85|10
1646927850000|2022-03-10 15:57:30|13882.69|13762.69|13882.02|13762.02|13882.69|13762.69|13881.79|13761.79|9
1646927860000|2022-03-10 15:57:40|13883.16|13763.16|13883.87|13763.87|13884.28|13764.28|13883.16|13763.16|10
1646927870000|2022-03-10 15:57:50|13883.82|13763.82|13886.62|13766.62|13886.62|13766.62|13883.33|13763.33|10
1646927880000|2022-03-10 15:58:00|13886.83|13766.83|13889.66|13769.66|13889.94|13769.94|13886.83|13766.83|10
1646927890000|2022-03-10 15:58:10|13889.8|13769.8|13889.75|13769.75|13889.8|13769.8|13888.98|13768.98|10
1646927900000|2022-03-10 15:58:20|13890.53|13770.53|13890.13|13770.13|13890.69|13770.69|13890.1|13770.1|9
1646927910000|2022-03-10 15:58:30|13889.82|13769.82|13889.65|13769.65|13890.21|13770.21|13889.65|13769.65|9
1646927920000|2022-03-10 15:58:40|13889.67|13769.67|13888.96|13768.96|13889.67|13769.67|13888.59|13768.59|10
1646927930000|2022-03-10 15:58:50|13888.32|13768.32|13885.46|13765.46|13888.32|13768.32|13885.46|13765.46|8
1646927940000|2022-03-10 15:59:00|13884|13764|13880.41|13760.41|13884|13764|13880.41|13760.41|10
1646927950000|2022-03-10 15:59:10|13880.69|13760.69|13880.39|13760.39|13880.98|13760.98|13880.28|13760.28|10
1646927960000|2022-03-10 15:59:20|13878.93|13758.93|13877.72|13757.72|13879.13|13759.13|13876.33|13756.33|10
1646927970000|2022-03-10 15:59:30|13877.41|13757.41|13878.78|13758.78|13878.81|13758.81|13877.07|13757.07|10
1646927980000|2022-03-10 15:59:40|13878.72|13758.72|13879.36|13759.36|13879.36|13759.36|13878.7|13758.7|9
1646927990000|2022-03-10 15:59:50|13878.99|13758.99|13881.69|13761.69|13881.69|13761.69|13878.99|13758.99|9
1646928000000|2022-03-10 16:00:00|13881.64|13761.64|13880.47|13760.47|13881.89|13761.89|13880.47|13760.47|10
1646928010000|2022-03-10 16:00:10|13882.47|13762.47|13883.61|13763.61|13883.94|13763.94|13881.69|13761.69|10
1646928020000|2022-03-10 16:00:20|13884.02|13764.02|13883.87|13763.87|13884.32|13764.32|13883.87|13763.87|10
1646928030000|2022-03-10 16:00:30|13884.02|13764.02|13885.43|13765.43|13885.43|13765.43|13883.51|13763.51|10
1646928040000|2022-03-10 16:00:40|13885.45|13765.45|13884.98|13764.98|13886.35|13766.35|13884.98|13764.98|10
1646928050000|2022-03-10 16:00:50|13883.52|13763.52|13879.05|13759.05|13883.59|13763.59|13879.05|13759.05|10
1646928060000|2022-03-10 16:01:00|13879.36|13759.36|13878.17|13758.17|13879.36|13759.36|13877.74|13757.74|9
1646928070000|2022-03-10 16:01:10|13878.26|13758.26|13878.61|13758.61|13878.61|13758.61|13878.26|13758.26|7
1646928080000|2022-03-10 16:01:20|13878.64|13758.64|13879.53|13759.53|13879.92|13759.92|13878.45|13758.45|10
1646928090000|2022-03-10 16:01:30|13879.92|13759.92|13881.54|13761.54|13881.78|13761.78|13879.42|13759.42|10
1646928100000|2022-03-10 16:01:40|13881.42|13761.42|13880.79|13760.79|13881.49|13761.49|13880.79|13760.79|9
1646928110000|2022-03-10 16:01:50|13880.73|13760.73|13880.25|13760.25|13881.24|13761.24|13880.14|13760.14|9
1646928120000|2022-03-10 16:02:00|13880.76|13760.76|13884.36|13764.36|13884.36|13764.36|13880.76|13760.76|10
1646928130000|2022-03-10 16:02:10|13884.91|13764.91|13886.65|13766.65|13887.08|13767.08|13884.91|13764.91|9
1646928140000|2022-03-10 16:02:20|13886.24|13766.24|13889.22|13769.22|13889.22|13769.22|13884.5|13764.5|10
1646928150000|2022-03-10 16:02:30|13889.94|13769.94|13901.4|13781.4|13901.4|13781.4|13889.91|13769.91|9
1646928160000|2022-03-10 16:02:40|13902.66|13782.66|13904.43|13784.43|13904.43|13784.43|13902.43|13782.43|9
1646928170000|2022-03-10 16:02:50|13904.75|13784.75|13910.11|13790.11|13910.91|13790.91|13904.47|13784.47|10
1646928180000|2022-03-10 16:03:00|13909.89|13789.89|13911.22|13791.22|13912.52|13792.52|13909.89|13789.89|10
1646928190000|2022-03-10 16:03:10|13911.24|13791.24|13914.25|13794.25|13914.25|13794.25|13911.24|13791.24|10
1646928200000|2022-03-10 16:03:20|13914.22|13794.22|13914.69|13794.69|13915.74|13795.74|13914.17|13794.17|10
1646928210000|2022-03-10 16:03:30|13915.91|13795.91|13919.83|13799.83|13920.23|13800.23|13915.72|13795.72|10
1646928220000|2022-03-10 16:03:40|13920.15|13800.15|13922.46|13802.46|13922.46|13802.46|13919.76|13799.76|10
1646928230000|2022-03-10 16:03:50|13922.77|13802.77|13925.37|13805.37|13925.37|13805.37|13922.77|13802.77|10
1646928240000|2022-03-10 16:04:00|13927.17|13807.17|13935.11|13815.11|13935.11|13815.11|13927.17|13807.17|10
1646928250000|2022-03-10 16:04:10|13934.47|13814.47|13939.05|13819.05|13939.08|13819.08|13933.55|13813.55|9
1646928260000|2022-03-10 16:04:20|13938.87|13818.87|13937.74|13817.74|13938.87|13818.87|13937.43|13817.43|10
1646928270000|2022-03-10 16:04:30|13938.02|13818.02|13937.42|13817.42|13938.34|13818.34|13937.24|13817.24|10
1646928280000|2022-03-10 16:04:40|13937.91|13817.91|13940.2|13820.2|13940.2|13820.2|13937.71|13817.71|10
1646928290000|2022-03-10 16:04:50|13939.89|13819.89|13937.79|13817.79|13940.44|13820.44|13937.79|13817.79|10
1646928300000|2022-03-10 16:05:00|13937.1|13817.1|13936.05|13816.05|13938|13818|13935.8|13815.8|10
1646928310000|2022-03-10 16:05:10|13936.02|13816.02|13938.18|13818.18|13938.18|13818.18|13935.77|13815.77|10
1646928320000|2022-03-10 16:05:20|13937.83|13817.83|13939.02|13819.02|13939.37|13819.37|13937.46|13817.46|10
1646928330000|2022-03-10 16:05:30|13939.15|13819.15|13936.41|13816.41|13939.32|13819.32|13936.41|13816.41|10
1646928340000|2022-03-10 16:05:40|13936.38|13816.38|13936.33|13816.33|13936.77|13816.77|13936.23|13816.23|10
1646928350000|2022-03-10 16:05:50|13935.72|13815.72|13933.07|13813.07|13935.72|13815.72|13932.83|13812.83|10
1646928360000|2022-03-10 16:06:00|13933.12|13813.12|13931.27|13811.27|13933.15|13813.15|13931.27|13811.27|9
1646928370000|2022-03-10 16:06:10|13930.91|13810.91|13929.26|13809.26|13931.25|13811.25|13929.26|13809.26|10
1646928380000|2022-03-10 16:06:20|13929.09|13809.09|13925.8|13805.8|13929.68|13809.68|13925.8|13805.8|10
1646928390000|2022-03-10 16:06:30|13925.46|13805.46|13920.89|13800.89|13925.46|13805.46|13920.89|13800.89|9
1646928400000|2022-03-10 16:06:40|13920.97|13800.97|13912.23|13792.23|13920.97|13800.97|13912.23|13792.23|10
1646928410000|2022-03-10 16:06:50|13912.38|13792.38|13909.62|13789.62|13912.38|13792.38|13909.62|13789.62|10
1646928420000|2022-03-10 16:07:00|13906.06|13786.06|13903.75|13783.75|13907.07|13787.07|13902.96|13782.96|10
1646928430000|2022-03-10 16:07:10|13903.64|13783.64|13897.38|13777.38|13903.64|13783.64|13897.38|13777.38|10
1646928440000|2022-03-10 16:07:20|13897.12|13777.12|13894.01|13774.01|13897.13|13777.13|13894.01|13774.01|10
1646928450000|2022-03-10 16:07:30|13893.69|13773.69|13888.98|13768.98|13893.69|13773.69|13888.1|13768.1|10
1646928460000|2022-03-10 16:07:40|13888.67|13768.67|13882.94|13762.94|13888.67|13768.67|13882.94|13762.94|10
1646928470000|2022-03-10 16:07:50|13882.69|13762.69|13879.19|13759.19|13882.69|13762.69|13879.19|13759.19|10
1646928480000|2022-03-10 16:08:00|13879.48|13759.48|13876.84|13756.84|13879.48|13759.48|13876.59|13756.59|10
1646928490000|2022-03-10 16:08:10|13876.55|13756.55|13870.79|13750.79|13876.55|13756.55|13870.79|13750.79|10
1646928500000|2022-03-10 16:08:20|13870.11|13750.11|13868.04|13748.04|13870.11|13750.11|13867.51|13747.51|10
1646928510000|2022-03-10 16:08:30|13869.2|13749.2|13869.78|13749.78|13872.66|13752.66|13869.07|13749.07|10
1646928520000|2022-03-10 16:08:40|13869.84|13749.84|13866.05|13746.05|13870.01|13750.01|13866.05|13746.05|10
1646928530000|2022-03-10 16:08:50|13866.38|13746.38|13867.26|13747.26|13867.43|13747.43|13866.17|13746.17|10
1646928540000|2022-03-10 16:09:00|13867.35|13747.35|13868.5|13748.5|13868.66|13748.66|13867.35|13747.35|10
1646928550000|2022-03-10 16:09:10|13868.91|13748.91|13874.51|13754.51|13874.51|13754.51|13868.91|13748.91|10
1646928560000|2022-03-10 16:09:20|13874.79|13754.79|13876.4|13756.4|13876.63|13756.63|13874.79|13754.79|10
1646928570000|2022-03-10 16:09:30|13877.25|13757.25|13878.41|13758.41|13879.09|13759.09|13877.02|13757.02|10
1646928580000|2022-03-10 16:09:40|13881.52|13761.52|13886.11|13766.11|13886.44|13766.44|13881.52|13761.52|9
1646928590000|2022-03-10 16:09:50|13885.89|13765.89|13887.36|13767.36|13887.38|13767.38|13885.89|13765.89|10
1646928600000|2022-03-10 16:10:00|13887.34|13767.34|13886.9|13766.9|13887.91|13767.91|13886.87|13766.87|10
1646928610000|2022-03-10 16:10:10|13888.82|13768.82|13886.35|13766.35|13888.82|13768.82|13886.35|13766.35|10
1646928620000|2022-03-10 16:10:20|13885.85|13765.85|13880.11|13760.11|13886.45|13766.45|13880.11|13760.11|10
1646928630000|2022-03-10 16:10:30|13879.64|13759.64|13878.23|13758.23|13879.64|13759.64|13877|13757|10
1646928640000|2022-03-10 16:10:40|13878.16|13758.16|13878.3|13758.3|13878.89|13758.89|13878.16|13758.16|8
1646928650000|2022-03-10 16:10:50|13878.01|13758.01|13875.41|13755.41|13878.01|13758.01|13875.41|13755.41|10
1646928660000|2022-03-10 16:11:00|13875.44|13755.44|13875.24|13755.24|13875.44|13755.44|13874.95|13754.95|9
1646928670000|2022-03-10 16:11:10|13875.03|13755.03|13875.66|13755.66|13875.79|13755.79|13874.95|13754.95|10
1646928680000|2022-03-10 16:11:20|13875.62|13755.62|13875.29|13755.29|13876.16|13756.16|13875.29|13755.29|7
1646928690000|2022-03-10 16:11:30|13875.11|13755.11|13873.34|13753.34|13875.11|13755.11|13872.61|13752.61|10
1646928700000|2022-03-10 16:11:40|13873.82|13753.82|13872.48|13752.48|13873.82|13753.82|13872.48|13752.48|9
1646928710000|2022-03-10 16:11:50|13871.75|13751.75|13869.02|13749.02|13871.75|13751.75|13869.02|13749.02|10
1646928720000|2022-03-10 16:12:00|13868.91|13748.91|13868.14|13748.14|13868.91|13748.91|13867.78|13747.78|9
1646928730000|2022-03-10 16:12:10|13868.09|13748.09|13866.48|13746.48|13868.09|13748.09|13866.18|13746.18|10
1646928740000|2022-03-10 16:12:20|13867.14|13747.14|13869.22|13749.22|13869.22|13749.22|13867.14|13747.14|10
1646928750000|2022-03-10 16:12:30|13869.27|13749.27|13872.53|13752.53|13872.53|13752.53|13869.27|13749.27|9
1646928760000|2022-03-10 16:12:40|13872.57|13752.57|13874.76|13754.76|13874.76|13754.76|13872.57|13752.57|8
1646928770000|2022-03-10 16:12:50|13874.44|13754.44|13876.33|13756.33|13876.59|13756.59|13874.44|13754.44|9
1646928780000|2022-03-10 16:13:00|13876.45|13756.45|13876.84|13756.84|13877.16|13757.16|13876.26|13756.26|10
1646928790000|2022-03-10 16:13:10|13875.71|13755.71|13876.41|13756.41|13876.77|13756.77|13875.13|13755.13|10
1646928800000|2022-03-10 16:13:20|13877.44|13757.44|13883.03|13763.03|13883.03|13763.03|13877.44|13757.44|9
1646928810000|2022-03-10 16:13:30|13883.06|13763.06|13889.63|13769.63|13889.63|13769.63|13883.06|13763.06|10
1646928820000|2022-03-10 16:13:40|13890.55|13770.55|13895.37|13775.37|13895.37|13775.37|13890.55|13770.55|10
1646928830000|2022-03-10 16:13:50|13895.02|13775.02|13897.95|13777.95|13897.95|13777.95|13895.02|13775.02|8
1646928840000|2022-03-10 16:14:00|13898.33|13778.33|13900.31|13780.31|13900.31|13780.31|13898.33|13778.33|9
1646928850000|2022-03-10 16:14:10|13901.66|13781.66|13900.67|13780.67|13901.66|13781.66|13900.35|13780.35|10
1646928860000|2022-03-10 16:14:20|13900.71|13780.71|13898.69|13778.69|13900.71|13780.71|13898.69|13778.69|8
1646928870000|2022-03-10 16:14:30|13898.97|13778.97|13900.37|13780.37|13900.37|13780.37|13898.34|13778.34|9
1646928880000|2022-03-10 16:14:40|13900.56|13780.56|13903.27|13783.27|13903.27|13783.27|13900.56|13780.56|8
1646928890000|2022-03-10 16:14:50|13903.96|13783.96|13904.14|13784.14|13904.69|13784.69|13903.66|13783.66|10
1646928900000|2022-03-10 16:15:00|13904.24|13784.24|13912.76|13792.76|13913.13|13793.13|13904.24|13784.24|10
1646928910000|2022-03-10 16:15:10|13913.02|13793.02|13910.25|13790.25|13913.02|13793.02|13910.25|13790.25|10
1646928920000|2022-03-10 16:15:20|13910.07|13790.07|13907.75|13787.75|13910.07|13790.07|13907.62|13787.62|10
1646928930000|2022-03-10 16:15:30|13907.68|13787.68|13907.53|13787.53|13907.75|13787.75|13906.88|13786.88|10
1646928940000|2022-03-10 16:15:40|13907.47|13787.47|13903.54|13783.54|13907.47|13787.47|13903.54|13783.54|10
1646928950000|2022-03-10 16:15:50|13902.33|13782.33|13898.75|13778.75|13902.57|13782.57|13898.75|13778.75|9
1646928960000|2022-03-10 16:16:00|13898.79|13778.79|13900.95|13780.95|13901.35|13781.35|13898.79|13778.79|10
1646928970000|2022-03-10 16:16:10|13901.09|13781.09|13904.42|13784.42|13904.42|13784.42|13901.09|13781.09|10
1646928980000|2022-03-10 16:16:20|13904.36|13784.36|13905.07|13785.07|13906.39|13786.39|13904.32|13784.32|10
1646928990000|2022-03-10 16:16:30|13904.83|13784.83|13897.49|13777.49|13904.83|13784.83|13897.49|13777.49|10
1646929000000|2022-03-10 16:16:40|13897.32|13777.32|13896.5|13776.5|13897.32|13777.32|13896|13776|10
1646929010000|2022-03-10 16:16:50|13896.53|13776.53|13896.24|13776.24|13897.07|13777.07|13896.24|13776.24|10
1646929020000|2022-03-10 16:17:00|13895.04|13775.04|13896.97|13776.97|13898.2|13778.2|13895.04|13775.04|10
1646929030000|2022-03-10 16:17:10|13897.2|13777.2|13900.68|13780.68|13900.68|13780.68|13896.7|13776.7|10
1646929040000|2022-03-10 16:17:20|13900.61|13780.61|13903.74|13783.74|13903.74|13783.74|13900.61|13780.61|10
1646929050000|2022-03-10 16:17:30|13903.46|13783.46|13903.42|13783.42|13905.08|13785.08|13902.86|13782.86|10
1646929060000|2022-03-10 16:17:40|13903.55|13783.55|13904.27|13784.27|13904.27|13784.27|13903.35|13783.35|9
1646929070000|2022-03-10 16:17:50|13904.42|13784.42|13904.84|13784.84|13905.01|13785.01|13904.42|13784.42|10
1646929080000|2022-03-10 16:18:00|13904.85|13784.85|13906.1|13786.1|13906.1|13786.1|13904.85|13784.85|8
1646929090000|2022-03-10 16:18:10|13906.26|13786.26|13904.88|13784.88|13906.26|13786.26|13904.87|13784.87|10
1646929100000|2022-03-10 16:18:20|13904.9|13784.9|13902.47|13782.47|13905.27|13785.27|13902.47|13782.47|9
1646929110000|2022-03-10 16:18:30|13900.81|13780.81|13900.64|13780.64|13901.28|13781.28|13900.01|13780.01|9
1646929120000|2022-03-10 16:18:40|13900.47|13780.47|13899.14|13779.14|13900.47|13780.47|13898.9|13778.9|8
1646929130000|2022-03-10 16:18:50|13898.7|13778.7|13904.47|13784.47|13904.47|13784.47|13898.7|13778.7|9
1646929140000|2022-03-10 16:19:00|13904.78|13784.78|13906.3|13786.3|13906.3|13786.3|13904.78|13784.78|10
1646929150000|2022-03-10 16:19:10|13908.76|13788.76|13912.51|13792.51|13912.98|13792.98|13908.3|13788.3|10
1646929160000|2022-03-10 16:19:20|13912.64|13792.64|13914.55|13794.55|13914.81|13794.81|13912.64|13792.64|8
1646929170000|2022-03-10 16:19:30|13914.66|13794.66|13915.14|13795.14|13915.26|13795.26|13914.61|13794.61|9
1646929180000|2022-03-10 16:19:40|13915.29|13795.29|13915.74|13795.74|13915.87|13795.87|13915.29|13795.29|8
1646929190000|2022-03-10 16:19:50|13915.87|13795.87|13915.36|13795.36|13915.87|13795.87|13915.04|13795.04|9
1646929200000|2022-03-10 16:20:00|13915.54|13795.54|13916.15|13796.15|13916.15|13796.15|13915.32|13795.32|7
1646929210000|2022-03-10 16:20:10|13915.48|13795.48|13916.6|13796.6|13916.6|13796.6|13915.02|13795.02|10
1646929220000|2022-03-10 16:20:20|13916.48|13796.48|13919.45|13799.45|13919.45|13799.45|13916.48|13796.48|10
1646929230000|2022-03-10 16:20:30|13919.51|13799.51|13921.98|13801.98|13921.98|13801.98|13919.34|13799.34|10
1646929240000|2022-03-10 16:20:40|13922.57|13802.57|13924.37|13804.37|13924.37|13804.37|13922.57|13802.57|10
1646929250000|2022-03-10 16:20:50|13923.67|13803.67|13921.56|13801.56|13924.91|13804.91|13921.56|13801.56|10
1646929260000|2022-03-10 16:21:00|13920.03|13800.03|13918.09|13798.09|13920.03|13800.03|13918.09|13798.09|9
1646929270000|2022-03-10 16:21:10|13918.49|13798.49|13917.87|13797.87|13918.49|13798.49|13917.68|13797.68|10
1646929280000|2022-03-10 16:21:20|13917.88|13797.88|13921.82|13801.82|13921.82|13801.82|13917.81|13797.81|9
1646929290000|2022-03-10 16:21:30|13922.27|13802.27|13923.96|13803.96|13923.96|13803.96|13921.79|13801.79|10
1646929300000|2022-03-10 16:21:40|13923.6|13803.6|13924.32|13804.32|13924.6|13804.6|13923.6|13803.6|8
1646929310000|2022-03-10 16:21:50|13924.27|13804.27|13925.29|13805.29|13925.29|13805.29|13924.27|13804.27|9
1646929320000|2022-03-10 16:22:00|13925.66|13805.66|13928.84|13808.84|13928.84|13808.84|13925.66|13805.66|10
1646929330000|2022-03-10 16:22:10|13928.74|13808.74|13928.99|13808.99|13929.5|13809.5|13928.74|13808.74|9
1646929340000|2022-03-10 16:22:20|13929.79|13809.79|13933.15|13813.15|13933.15|13813.15|13929.79|13809.79|10
1646929350000|2022-03-10 16:22:30|13933.14|13813.14|13933.54|13813.54|13933.54|13813.54|13932.53|13812.53|10
1646929360000|2022-03-10 16:22:40|13933.31|13813.31|13932.96|13812.96|13933.31|13813.31|13932.9|13812.9|8
1646929370000|2022-03-10 16:22:50|13932.35|13812.35|13933.05|13813.05|13933.05|13813.05|13931.56|13811.56|10
1646929380000|2022-03-10 16:23:00|13933.07|13813.07|13935.4|13815.4|13935.4|13815.4|13932.47|13812.47|9
1646929390000|2022-03-10 16:23:10|13936.31|13816.31|13939.73|13819.73|13940.01|13820.01|13936.31|13816.31|10
1646929400000|2022-03-10 16:23:20|13939.75|13819.75|13941.13|13821.13|13941.13|13821.13|13939.75|13819.75|9
1646929410000|2022-03-10 16:23:30|13941.88|13821.88|13936.5|13816.5|13941.88|13821.88|13936.47|13816.47|10
1646929420000|2022-03-10 16:23:40|13936.54|13816.54|13936.52|13816.52|13936.86|13816.86|13936.02|13816.02|9
1646929430000|2022-03-10 16:23:50|13935.83|13815.83|13933.79|13813.79|13936.1|13816.1|13933.79|13813.79|10
1646929440000|2022-03-10 16:24:00|13933.6|13813.6|13930.75|13810.75|13933.6|13813.6|13930.75|13810.75|9
1646929450000|2022-03-10 16:24:10|13930.4|13810.4|13929.47|13809.47|13930.4|13810.4|13929.47|13809.47|9
1646929460000|2022-03-10 16:24:20|13929.08|13809.08|13926.53|13806.53|13929.54|13809.54|13926.53|13806.53|10
1646929470000|2022-03-10 16:24:30|13926.13|13806.13|13922.54|13802.54|13926.13|13806.13|13922.54|13802.54|10
1646929480000|2022-03-10 16:24:40|13922.43|13802.43|13921.63|13801.63|13922.43|13802.43|13921.62|13801.62|10
1646929490000|2022-03-10 16:24:50|13922.02|13802.02|13920.63|13800.63|13922.02|13802.02|13920.63|13800.63|10
1646929500000|2022-03-10 16:25:00|13918.97|13798.97|13917.5|13797.5|13918.98|13798.98|13917.34|13797.34|10
1646929510000|2022-03-10 16:25:10|13917.82|13797.82|13914.81|13794.81|13917.82|13797.82|13914.81|13794.81|9
1646929520000|2022-03-10 16:25:20|13913.64|13793.64|13910.66|13790.66|13913.64|13793.64|13910.66|13790.66|10
1646929530000|2022-03-10 16:25:30|13910.65|13790.65|13904.6|13784.6|13910.65|13790.65|13904.54|13784.54|9
1646929540000|2022-03-10 16:25:40|13904.75|13784.75|13903.58|13783.58|13904.75|13784.75|13903.58|13783.58|10
1646929550000|2022-03-10 16:25:50|13903.65|13783.65|13903.56|13783.56|13903.92|13783.92|13903.33|13783.33|10
1646929560000|2022-03-10 16:26:00|13903.79|13783.79|13902.41|13782.41|13903.98|13783.98|13901.94|13781.94|8
1646929570000|2022-03-10 16:26:10|13902.5|13782.5|13901.97|13781.97|13902.82|13782.82|13901.97|13781.97|9
1646929580000|2022-03-10 16:26:20|13901.74|13781.74|13903.02|13783.02|13903.5|13783.5|13901.74|13781.74|10
1646929590000|2022-03-10 16:26:30|13903.12|13783.12|13900.55|13780.55|13903.28|13783.28|13900.55|13780.55|10
1646929600000|2022-03-10 16:26:40|13900.75|13780.75|13899.39|13779.39|13900.75|13780.75|13899.39|13779.39|9
1646929610000|2022-03-10 16:26:50|13899.23|13779.23|13899.14|13779.14|13900.05|13780.05|13899.09|13779.09|9
1646929620000|2022-03-10 16:27:00|13899.16|13779.16|13899.14|13779.14|13899.58|13779.58|13899.12|13779.12|9
1646929630000|2022-03-10 16:27:10|13899.2|13779.2|13898.41|13778.41|13899.58|13779.58|13898.15|13778.15|10
1646929640000|2022-03-10 16:27:20|13898.03|13778.03|13897.27|13777.27|13898.53|13778.53|13897.27|13777.27|9
1646929650000|2022-03-10 16:27:30|13897.31|13777.31|13895.23|13775.23|13897.31|13777.31|13895.23|13775.23|7
1646929660000|2022-03-10 16:27:40|13894.67|13774.67|13892.12|13772.12|13894.67|13774.67|13892.12|13772.12|9
1646929670000|2022-03-10 16:27:50|13892.09|13772.09|13888.68|13768.68|13892.09|13772.09|13888.68|13768.68|9
1646929680000|2022-03-10 16:28:00|13889.15|13769.15|13889.11|13769.11|13890.21|13770.21|13888.98|13768.98|10
1646929690000|2022-03-10 16:28:10|13888.5|13768.5|13890.94|13770.94|13890.94|13770.94|13888.5|13768.5|10
1646929700000|2022-03-10 16:28:20|13891.24|13771.24|13889.6|13769.6|13891.24|13771.24|13888.74|13768.74|10
1646929710000|2022-03-10 16:28:30|13889.98|13769.98|13888.43|13768.43|13890.34|13770.34|13888.42|13768.42|10
1646929720000|2022-03-10 16:28:40|13888.03|13768.03|13886.43|13766.43|13888.03|13768.03|13886.41|13766.41|8
1646929730000|2022-03-10 16:28:50|13886.33|13766.33|13886.47|13766.47|13886.54|13766.54|13886.02|13766.02|8
1646929740000|2022-03-10 16:29:00|13887.48|13767.48|13890.33|13770.33|13890.33|13770.33|13887.48|13767.48|10
1646929750000|2022-03-10 16:29:10|13890.69|13770.69|13890.34|13770.34|13890.84|13770.84|13889.85|13769.85|10
1646929760000|2022-03-10 16:29:20|13890.68|13770.68|13890.77|13770.77|13890.78|13770.78|13890.42|13770.42|8
1646929770000|2022-03-10 16:29:30|13890.94|13770.94|13889.29|13769.29|13890.94|13770.94|13889.1|13769.1|9
1646929780000|2022-03-10 16:29:40|13889.74|13769.74|13894.4|13774.4|13894.49|13774.49|13889.74|13769.74|10
1646929790000|2022-03-10 16:29:50|13895.45|13775.45|13898.44|13778.44|13898.44|13778.44|13895.12|13775.12|9
1646929800000|2022-03-10 16:30:00|13898.52|13778.52|13900.74|13780.74|13900.74|13780.74|13898.52|13778.52|10
1646929810000|2022-03-10 16:30:10|13900.75|13780.75|13906.63|13786.63|13906.63|13786.63|13900.75|13780.75|9
1646929820000|2022-03-10 16:30:20|13907.58|13787.58|13907.2|13787.2|13908.07|13788.07|13907.2|13787.2|9
1646929830000|2022-03-10 16:30:30|13907.08|13787.08|13907.08|13787.08|13907.44|13787.44|13904.99|13784.99|10
1646929840000|2022-03-10 16:30:40|13907.78|13787.78|13907.27|13787.27|13907.78|13787.78|13906.65|13786.65|10
1646929850000|2022-03-10 16:30:50|13907.51|13787.51|13904.16|13784.16|13907.51|13787.51|13904.08|13784.08|8
1646929860000|2022-03-10 16:31:00|13903.14|13783.14|13901.54|13781.54|13904.36|13784.36|13901.54|13781.54|10
1646929870000|2022-03-10 16:31:10|13901.38|13781.38|13899.9|13779.9|13901.8|13781.8|13899.33|13779.33|9
1646929880000|2022-03-10 16:31:20|13899.59|13779.59|13897.46|13777.46|13899.59|13779.59|13897.16|13777.16|10
1646929890000|2022-03-10 16:31:30|13897.78|13777.78|13899.44|13779.44|13899.44|13779.44|13897.71|13777.71|9
1646929900000|2022-03-10 16:31:40|13899.46|13779.46|13901.98|13781.98|13901.98|13781.98|13899.46|13779.46|10
1646929910000|2022-03-10 16:31:50|13902.68|13782.68|13904.74|13784.74|13904.74|13784.74|13902.68|13782.68|9
1646929920000|2022-03-10 16:32:00|13904.86|13784.86|13909.06|13789.06|13909.21|13789.21|13904.86|13784.86|9
1646929930000|2022-03-10 16:32:10|13909.13|13789.13|13908.2|13788.2|13909.7|13789.7|13908.2|13788.2|9
1646929940000|2022-03-10 16:32:20|13908.42|13788.42|13909.46|13789.46|13909.96|13789.96|13908.21|13788.21|10
1646929950000|2022-03-10 16:32:30|13909.41|13789.41|13907.44|13787.44|13909.41|13789.41|13907.37|13787.37|10
1646929960000|2022-03-10 16:32:40|13907.75|13787.75|13909.48|13789.48|13909.78|13789.78|13907.75|13787.75|9
1646929970000|2022-03-10 16:32:50|13909.81|13789.81|13908.14|13788.14|13909.84|13789.84|13907.99|13787.99|9
1646929980000|2022-03-10 16:33:00|13907.92|13787.92|13906.02|13786.02|13907.92|13787.92|13906.02|13786.02|9
1646929990000|2022-03-10 16:33:10|13904.98|13784.98|13900.53|13780.53|13904.98|13784.98|13900.53|13780.53|10
1646930000000|2022-03-10 16:33:20|13899.78|13779.78|13895.34|13775.34|13900.12|13780.12|13895.32|13775.32|10
1646930010000|2022-03-10 16:33:30|13895.24|13775.24|13894.92|13774.92|13895.59|13775.59|13894.92|13774.92|7
1646930020000|2022-03-10 16:33:40|13894.83|13774.83|13894.81|13774.81|13895.35|13775.35|13894.77|13774.77|10
1646930030000|2022-03-10 16:33:50|13894.65|13774.65|13893.32|13773.32|13894.65|13774.65|13893.02|13773.02|10
1646930040000|2022-03-10 16:34:00|13892.89|13772.89|13890.83|13770.83|13893.26|13773.26|13890.83|13770.83|10
1646930050000|2022-03-10 16:34:10|13891.16|13771.16|13890.65|13770.65|13891.16|13771.16|13890.29|13770.29|9
1646930060000|2022-03-10 16:34:20|13891.02|13771.02|13886.12|13766.12|13891.02|13771.02|13885.93|13765.93|10
1646930070000|2022-03-10 16:34:30|13886.77|13766.77|13885.71|13765.71|13886.77|13766.77|13885.44|13765.44|10
1646930080000|2022-03-10 16:34:40|13885.68|13765.68|13885.42|13765.42|13885.68|13765.68|13884.48|13764.48|10
1646930090000|2022-03-10 16:34:50|13885.5|13765.5|13885.07|13765.07|13885.63|13765.63|13885.07|13765.07|8
1646930100000|2022-03-10 16:35:00|13885.02|13765.02|13885.95|13765.95|13885.95|13765.95|13884.94|13764.94|10
1646930110000|2022-03-10 16:35:10|13886.26|13766.26|13886.09|13766.09|13886.68|13766.68|13886.09|13766.09|9
1646930120000|2022-03-10 16:35:20|13886.2|13766.2|13886.98|13766.98|13886.98|13766.98|13886.14|13766.14|7
1646930130000|2022-03-10 16:35:30|13887.3|13767.3|13887.56|13767.56|13888.15|13768.15|13887.3|13767.3|7
1646930140000|2022-03-10 16:35:40|13887.69|13767.69|13885.51|13765.51|13888.28|13768.28|13885.51|13765.51|10
1646930150000|2022-03-10 16:35:50|13884.79|13764.79|13880.01|13760.01|13884.79|13764.79|13880.01|13760.01|10
1646930160000|2022-03-10 16:36:00|13879.58|13759.58|13877.27|13757.27|13879.58|13759.58|13877.27|13757.27|9
1646930170000|2022-03-10 16:36:10|13877.42|13757.42|13875.72|13755.72|13877.48|13757.48|13874.93|13754.93|9
1646930180000|2022-03-10 16:36:20|13875.58|13755.58|13873.24|13753.24|13875.58|13755.58|13873.24|13753.24|10
1646930190000|2022-03-10 16:36:30|13873.31|13753.31|13871.46|13751.46|13873.31|13753.31|13871.28|13751.28|9
1646930200000|2022-03-10 16:36:40|13871.71|13751.71|13873.4|13753.4|13873.4|13753.4|13870.75|13750.75|10
1646930210000|2022-03-10 16:36:50|13873.62|13753.62|13872.64|13752.64|13874.35|13754.35|13872.64|13752.64|10
1646930220000|2022-03-10 16:37:00|13872.63|13752.63|13873.88|13753.88|13874.36|13754.36|13872.43|13752.43|10
1646930230000|2022-03-10 16:37:10|13875.87|13755.87|13877.04|13757.04|13877.04|13757.04|13875.32|13755.32|10
1646930240000|2022-03-10 16:37:20|13878.44|13758.44|13881.77|13761.77|13881.77|13761.77|13877.94|13757.94|10
1646930250000|2022-03-10 16:37:30|13881.66|13761.66|13881.97|13761.97|13882.32|13762.32|13881.66|13761.66|9
1646930260000|2022-03-10 16:37:40|13882.24|13762.24|13883.07|13763.07|13883.2|13763.2|13881.81|13761.81|10
1646930270000|2022-03-10 16:37:50|13883.19|13763.19|13881.31|13761.31|13883.19|13763.19|13881.31|13761.31|10
1646930280000|2022-03-10 16:38:00|13880.45|13760.45|13879.05|13759.05|13880.6|13760.6|13879.05|13759.05|8
1646930290000|2022-03-10 16:38:10|13878.96|13758.96|13879.9|13759.9|13879.9|13759.9|13878.74|13758.74|10
1646930300000|2022-03-10 16:38:20|13880.15|13760.15|13878.5|13758.5|13880.51|13760.51|13878.36|13758.36|10
1646930310000|2022-03-10 16:38:30|13878.28|13758.28|13877.71|13757.71|13878.29|13758.29|13877.71|13757.71|10
1646930320000|2022-03-10 16:38:40|13877.92|13757.92|13877.35|13757.35|13878.73|13758.73|13877.35|13757.35|10
1646930330000|2022-03-10 16:38:50|13877.79|13757.79|13876.94|13756.94|13877.89|13757.89|13876.82|13756.82|10
1646930340000|2022-03-10 16:39:00|13875.51|13755.51|13870.75|13750.75|13875.51|13755.51|13870.51|13750.51|10
1646930350000|2022-03-10 16:39:10|13870.72|13750.72|13871.7|13751.7|13871.7|13751.7|13870.17|13750.17|10
1646930360000|2022-03-10 16:39:20|13871.61|13751.61|13870.58|13750.58|13871.79|13751.79|13870.42|13750.42|9
1646930370000|2022-03-10 16:39:30|13870.52|13750.52|13870.62|13750.62|13870.62|13750.62|13870.26|13750.26|6
1646930380000|2022-03-10 16:39:40|13870.88|13750.88|13871.52|13751.52|13871.98|13751.98|13870.88|13750.88|8
1646930390000|2022-03-10 16:39:50|13871.36|13751.36|13871.45|13751.45|13871.45|13751.45|13870.67|13750.67|9
1646930400000|2022-03-10 16:40:00|13871.37|13751.37|13871.91|13751.91|13872.39|13752.39|13871.2|13751.2|10
1646930410000|2022-03-10 16:40:10|13872.32|13752.32|13874.27|13754.27|13874.27|13754.27|13872.32|13752.32|7
1646930420000|2022-03-10 16:40:20|13875.75|13755.75|13877.79|13757.79|13877.79|13757.79|13875.75|13755.75|10
1646930430000|2022-03-10 16:40:30|13877.56|13757.56|13878.02|13758.02|13878.22|13758.22|13877.33|13757.33|10
1646930440000|2022-03-10 16:40:40|13878.26|13758.26|13879.93|13759.93|13879.93|13759.93|13877.98|13757.98|9
1646930450000|2022-03-10 16:40:50|13879.41|13759.41|13878.42|13758.42|13880.26|13760.26|13878.24|13758.24|10
1646930460000|2022-03-10 16:41:00|13878.73|13758.73|13872.54|13752.54|13878.96|13758.96|13872.54|13752.54|10
1646930470000|2022-03-10 16:41:10|13872.99|13752.99|13873.48|13753.48|13873.94|13753.94|13872.8|13752.8|10
1646930480000|2022-03-10 16:41:20|13873.29|13753.29|13874.31|13754.31|13874.57|13754.57|13873.29|13753.29|10
1646930490000|2022-03-10 16:41:30|13874.34|13754.34|13873.1|13753.1|13874.34|13754.34|13873.1|13753.1|9
1646930500000|2022-03-10 16:41:40|13872.89|13752.89|13866.61|13746.61|13872.89|13752.89|13866.61|13746.61|10
1646930510000|2022-03-10 16:41:50|13866.54|13746.54|13862.64|13742.64|13866.54|13746.54|13862.64|13742.64|10
1646930520000|2022-03-10 16:42:00|13863.49|13743.49|13862.51|13742.51|13863.49|13743.49|13861.35|13741.35|10
1646930530000|2022-03-10 16:42:10|13863.25|13743.25|13865.93|13745.93|13865.93|13745.93|13863.25|13743.25|8
1646930540000|2022-03-10 16:42:20|13866.16|13746.16|13865.72|13745.72|13866.66|13746.66|13865.24|13745.24|10
1646930550000|2022-03-10 16:42:30|13865.71|13745.71|13866.79|13746.79|13867.99|13747.99|13865.54|13745.54|10
1646930560000|2022-03-10 16:42:40|13865.95|13745.95|13857.19|13737.19|13865.95|13745.95|13857.19|13737.19|10
1646930570000|2022-03-10 16:42:50|13856.76|13736.76|13855.08|13735.08|13856.76|13736.76|13854.99|13734.99|9
1646930580000|2022-03-10 16:43:00|13854.89|13734.89|13854.48|13734.48|13854.98|13734.98|13854.45|13734.45|9
1646930590000|2022-03-10 16:43:10|13854.61|13734.61|13853.56|13733.56|13855.61|13735.61|13853.56|13733.56|10
1646930600000|2022-03-10 16:43:20|13853.43|13733.43|13852.51|13732.51|13853.58|13733.58|13852.25|13732.25|10
1646930610000|2022-03-10 16:43:30|13852.26|13732.26|13852.22|13732.22|13852.81|13732.81|13852.13|13732.13|7
1646930620000|2022-03-10 16:43:40|13852.64|13732.64|13852.59|13732.59|13853.55|13733.55|13852.49|13732.49|10
1646930630000|2022-03-10 16:43:50|13852.55|13732.55|13851.8|13731.8|13852.68|13732.68|13851.8|13731.8|10
1646930640000|2022-03-10 16:44:00|13851.74|13731.74|13846.95|13726.95|13851.74|13731.74|13846.85|13726.85|9
1646930650000|2022-03-10 16:44:10|13847.1|13727.1|13842.82|13722.82|13847.1|13727.1|13842.82|13722.82|9
1646930660000|2022-03-10 16:44:20|13842.76|13722.76|13845.51|13725.51|13845.51|13725.51|13842.76|13722.76|9
1646930670000|2022-03-10 16:44:30|13845.2|13725.2|13846.71|13726.71|13846.71|13726.71|13845.2|13725.2|10
1646930680000|2022-03-10 16:44:40|13846.5|13726.5|13847.59|13727.59|13847.59|13727.59|13846.46|13726.46|9
1646930690000|2022-03-10 16:44:50|13847.71|13727.71|13848.36|13728.36|13848.36|13728.36|13847.71|13727.71|8
1646930700000|2022-03-10 16:45:00|13848.28|13728.28|13848.61|13728.61|13848.62|13728.62|13847.75|13727.75|9
1646930710000|2022-03-10 16:45:10|13847.4|13727.4|13847.55|13727.55|13848.28|13728.28|13846.81|13726.81|10
1646930720000|2022-03-10 16:45:20|13847.54|13727.54|13847.29|13727.29|13848.26|13728.26|13847.2|13727.2|9
1646930730000|2022-03-10 16:45:30|13847.22|13727.22|13847.32|13727.32|13847.47|13727.47|13846.67|13726.67|10
1646930740000|2022-03-10 16:45:40|13846.93|13726.93|13844.2|13724.2|13847.21|13727.21|13844.2|13724.2|9
1646930750000|2022-03-10 16:45:50|13844.14|13724.14|13842.37|13722.37|13844.26|13724.26|13842.37|13722.37|10
1646930760000|2022-03-10 16:46:00|13842.5|13722.5|13842.3|13722.3|13842.71|13722.71|13842.22|13722.22|10
1646930770000|2022-03-10 16:46:10|13842.06|13722.06|13839.58|13719.58|13842.74|13722.74|13839.14|13719.14|9
1646930780000|2022-03-10 16:46:20|13839.07|13719.07|13833.22|13713.22|13839.14|13719.14|13833.22|13713.22|10
1646930790000|2022-03-10 16:46:30|13836.73|13716.73|13829.26|13709.26|13836.73|13716.73|13829.26|13709.26|10
1646930800000|2022-03-10 16:46:40|13828.07|13708.07|13813.7|13693.7|13828.07|13708.07|13813.7|13693.7|10
1646930810000|2022-03-10 16:46:50|13812.12|13692.12|13812.18|13692.18|13812.18|13692.18|13811.14|13691.14|10
1646930820000|2022-03-10 16:47:00|13812.36|13692.36|13808.36|13688.36|13812.36|13692.36|13808.08|13688.08|10
1646930830000|2022-03-10 16:47:10|13808.37|13688.37|13808.82|13688.82|13808.82|13688.82|13807.53|13687.53|10
1646930840000|2022-03-10 16:47:20|13809.84|13689.84|13811.32|13691.32|13811.46|13691.46|13809.84|13689.84|10
1646930850000|2022-03-10 16:47:30|13811.41|13691.41|13810.89|13690.89|13812.65|13692.65|13810.89|13690.89|9
1646930860000|2022-03-10 16:47:40|13809.88|13689.88|13809.19|13689.19|13810.49|13690.49|13807.31|13687.31|10
1646930870000|2022-03-10 16:47:50|13808.12|13688.12|13806.55|13686.55|13808.86|13688.86|13806.55|13686.55|10
1646930880000|2022-03-10 16:48:00|13806.54|13686.54|13800.43|13680.43|13806.54|13686.54|13800.43|13680.43|10
1646930890000|2022-03-10 16:48:10|13800.53|13680.53|13797.59|13677.59|13800.59|13680.59|13797.56|13677.56|10
1646930900000|2022-03-10 16:48:20|13797.86|13677.86|13795.54|13675.54|13797.86|13677.86|13795.54|13675.54|10
1646930910000|2022-03-10 16:48:30|13795.74|13675.74|13792.87|13672.87|13795.74|13675.74|13792.48|13672.48|10
1646930920000|2022-03-10 16:48:40|13791.89|13671.89|13796.47|13676.47|13796.47|13676.47|13791.89|13671.89|10
1646930930000|2022-03-10 16:48:50|13795.84|13675.84|13793.84|13673.84|13795.84|13675.84|13792.29|13672.29|10
1646930940000|2022-03-10 16:49:00|13793.96|13673.96|13794.41|13674.41|13794.54|13674.54|13793.38|13673.38|7
1646930950000|2022-03-10 16:49:10|13794.43|13674.43|13797.11|13677.11|13797.11|13677.11|13794.31|13674.31|10
1646930960000|2022-03-10 16:49:20|13797.17|13677.17|13797|13677|13797.34|13677.34|13796.62|13676.62|10
1646930970000|2022-03-10 16:49:30|13796.91|13676.91|13796.15|13676.15|13797|13677|13796.15|13676.15|10
1646930980000|2022-03-10 16:49:40|13796.03|13676.03|13797.6|13677.6|13797.6|13677.6|13795.7|13675.7|9
1646930990000|2022-03-10 16:49:50|13797.9|13677.9|13799.16|13679.16|13800.18|13680.18|13797.9|13677.9|10
1646931000000|2022-03-10 16:50:00|13799.39|13679.39|13801.6|13681.6|13801.72|13681.72|13799.39|13679.39|9
1646931010000|2022-03-10 16:50:10|13801.86|13681.86|13802.78|13682.78|13802.86|13682.86|13801.27|13681.27|9
1646931020000|2022-03-10 16:50:20|13802.54|13682.54|13804.44|13684.44|13804.44|13684.44|13802.38|13682.38|10
1646931030000|2022-03-10 16:50:30|13804.55|13684.55|13806.91|13686.91|13807.64|13687.64|13804.55|13684.55|10
1646931040000|2022-03-10 16:50:40|13806.45|13686.45|13807.15|13687.15|13807.64|13687.64|13806.39|13686.39|10
1646931050000|2022-03-10 16:50:50|13807.14|13687.14|13805.98|13685.98|13807.4|13687.4|13805.98|13685.98|9
1646931060000|2022-03-10 16:51:00|13805.93|13685.93|13805.83|13685.83|13806.03|13686.03|13805.73|13685.73|8
1646931070000|2022-03-10 16:51:10|13805.78|13685.78|13812.2|13692.2|13812.2|13692.2|13805.78|13685.78|9
1646931080000|2022-03-10 16:51:20|13812.3|13692.3|13812.34|13692.34|13812.82|13692.82|13812.3|13692.3|9
1646931090000|2022-03-10 16:51:30|13812.21|13692.21|13811.6|13691.6|13812.69|13692.69|13811.6|13691.6|9
1646931100000|2022-03-10 16:51:40|13811.59|13691.59|13811.06|13691.06|13811.59|13691.59|13810.31|13690.31|9
1646931110000|2022-03-10 16:51:50|13811.46|13691.46|13812.49|13692.49|13812.49|13692.49|13810.41|13690.41|10
1646931120000|2022-03-10 16:52:00|13812.33|13692.33|13819.71|13699.71|13819.86|13699.86|13812.33|13692.33|10
1646931130000|2022-03-10 16:52:10|13819.72|13699.72|13823.09|13703.09|13823.09|13703.09|13819.72|13699.72|10
1646931140000|2022-03-10 16:52:20|13823.3|13703.3|13824.41|13704.41|13824.72|13704.72|13823.3|13703.3|10
1646931150000|2022-03-10 16:52:30|13824.03|13704.03|13824.64|13704.64|13824.75|13704.75|13823.58|13703.58|10
1646931160000|2022-03-10 16:52:40|13824.46|13704.46|13824.49|13704.49|13824.96|13704.96|13823.89|13703.89|10
1646931170000|2022-03-10 16:52:50|13824.52|13704.52|13824.07|13704.07|13824.75|13704.75|13823.86|13703.86|10
1646931180000|2022-03-10 16:53:00|13824.05|13704.05|13823.67|13703.67|13824.45|13704.45|13823.67|13703.67|8
1646931190000|2022-03-10 16:53:10|13823.54|13703.54|13824.34|13704.34|13824.34|13704.34|13823|13703|10
1646931200000|2022-03-10 16:53:20|13824.36|13704.36|13831.13|13711.13|13831.13|13711.13|13824.36|13704.36|10
1646931210000|2022-03-10 16:53:30|13831.59|13711.59|13845.65|13725.65|13845.65|13725.65|13831.42|13711.42|10
1646931220000|2022-03-10 16:53:40|13846.57|13726.57|13851.8|13731.8|13851.8|13731.8|13846.57|13726.57|10
1646931230000|2022-03-10 16:53:50|13852.24|13732.24|13854.3|13734.3|13854.74|13734.74|13852.15|13732.15|9
1646931240000|2022-03-10 16:54:00|13855.64|13735.64|13856.01|13736.01|13856.52|13736.52|13855.64|13735.64|10
1646931250000|2022-03-10 16:54:10|13855.61|13735.61|13854.63|13734.63|13855.72|13735.72|13854.45|13734.45|10
1646931260000|2022-03-10 16:54:20|13854.8|13734.8|13857.14|13737.14|13857.14|13737.14|13854.77|13734.77|10
1646931270000|2022-03-10 16:54:30|13857.25|13737.25|13858.07|13738.07|13859.05|13739.05|13857.25|13737.25|9
1646931280000|2022-03-10 16:54:40|13857.94|13737.94|13859.79|13739.79|13859.79|13739.79|13857.94|13737.94|9
1646931290000|2022-03-10 16:54:50|13860.11|13740.11|13859.31|13739.31|13860.39|13740.39|13858.45|13738.45|9
1646931300000|2022-03-10 16:55:00|13859.73|13739.73|13859.14|13739.14|13859.89|13739.89|13859.14|13739.14|10
1646931310000|2022-03-10 16:55:10|13858.93|13738.93|13861.87|13741.87|13861.92|13741.92|13858.1|13738.1|10
1646931320000|2022-03-10 16:55:20|13861.62|13741.62|13864.41|13744.41|13864.7|13744.7|13861.62|13741.62|10
1646931330000|2022-03-10 16:55:30|13864.52|13744.52|13869.1|13749.1|13869.1|13749.1|13864.52|13744.52|10
1646931340000|2022-03-10 16:55:40|13869.11|13749.11|13869.38|13749.38|13869.44|13749.44|13869.08|13749.08|8
1646931350000|2022-03-10 16:55:50|13869.37|13749.37|13870.19|13750.19|13870.27|13750.27|13868.7|13748.7|9
1646931360000|2022-03-10 16:56:00|13869.97|13749.97|13869.75|13749.75|13870.01|13750.01|13869.44|13749.44|9
1646931370000|2022-03-10 16:56:10|13869.38|13749.38|13869.56|13749.56|13869.74|13749.74|13869.38|13749.38|10
1646931380000|2022-03-10 16:56:20|13869.78|13749.78|13870.11|13750.11|13870.16|13750.16|13869.78|13749.78|8
1646931390000|2022-03-10 16:56:30|13869.87|13749.87|13871.27|13751.27|13871.45|13751.45|13869.87|13749.87|9
1646931400000|2022-03-10 16:56:40|13871.93|13751.93|13872.37|13752.37|13872.72|13752.72|13871.92|13751.92|9
1646931410000|2022-03-10 16:56:50|13872|13752|13871.73|13751.73|13872.07|13752.07|13871.28|13751.28|7
1646931420000|2022-03-10 16:57:00|13871.47|13751.47|13870.73|13750.73|13871.49|13751.49|13870.73|13750.73|9
1646931430000|2022-03-10 16:57:10|13870.66|13750.66|13872.66|13752.66|13872.96|13752.96|13870.65|13750.65|10
1646931440000|2022-03-10 16:57:20|13872.73|13752.73|13875.94|13755.94|13875.94|13755.94|13872.73|13752.73|10
1646931450000|2022-03-10 16:57:30|13875.98|13755.98|13878.8|13758.8|13878.8|13758.8|13875.86|13755.86|10
1646931460000|2022-03-10 16:57:40|13881.14|13761.14|13881.22|13761.22|13881.27|13761.27|13880.98|13760.98|9
1646931470000|2022-03-10 16:57:50|13881.01|13761.01|13878.31|13758.31|13881.04|13761.04|13878.31|13758.31|10
1646931480000|2022-03-10 16:58:00|13878.28|13758.28|13875.34|13755.34|13878.41|13758.41|13875.34|13755.34|10
1646931490000|2022-03-10 16:58:10|13874.62|13754.62|13876.55|13756.55|13876.67|13756.67|13873.86|13753.86|10
1646931500000|2022-03-10 16:58:20|13876.4|13756.4|13880.01|13760.01|13880.11|13760.11|13876.4|13756.4|10
1646931510000|2022-03-10 16:58:30|13880.54|13760.54|13882.75|13762.75|13883.9|13763.9|13880.5|13760.5|10
1646931520000|2022-03-10 16:58:40|13882.26|13762.26|13877.53|13757.53|13882.26|13762.26|13877.44|13757.44|10
1646931530000|2022-03-10 16:58:50|13877.38|13757.38|13874.92|13754.92|13877.38|13757.38|13874.92|13754.92|10
1646931540000|2022-03-10 16:59:00|13874.91|13754.91|13874.03|13754.03|13874.91|13754.91|13874.03|13754.03|9
1646931550000|2022-03-10 16:59:10|13873.99|13753.99|13874.02|13754.02|13874.02|13754.02|13873.33|13753.33|10
1646931560000|2022-03-10 16:59:20|13874.56|13754.56|13873.56|13753.56|13875.05|13755.05|13873.56|13753.56|9
1646931570000|2022-03-10 16:59:30|13873.67|13753.67|13875.1|13755.1|13875.1|13755.1|13873.67|13753.67|9
1646931580000|2022-03-10 16:59:40|13875.2|13755.2|13876.38|13756.38|13876.38|13756.38|13875.2|13755.2|10
1646931590000|2022-03-10 16:59:50|13876.48|13756.48|13881.11|13761.11|13881.11|13761.11|13876.47|13756.47|10
1646931600000|2022-03-10 17:00:00|13880.51|13760.51|13888.32|13768.32|13888.72|13768.72|13880.51|13760.51|10
1646931610000|2022-03-10 17:00:10|13888.01|13768.01|13884.61|13764.61|13888.01|13768.01|13884.61|13764.61|9
1646931620000|2022-03-10 17:00:20|13884.49|13764.49|13881.89|13761.89|13884.49|13764.49|13881.89|13761.89|9
1646931630000|2022-03-10 17:00:30|13882.29|13762.29|13881.34|13761.34|13882.29|13762.29|13880.99|13760.99|9
1646931640000|2022-03-10 17:00:40|13879.1|13759.1|13878.39|13758.39|13879.31|13759.31|13878.04|13758.04|9
1646931650000|2022-03-10 17:00:50|13878.12|13758.12|13876.28|13756.28|13878.12|13758.12|13876.22|13756.22|9
1646931660000|2022-03-10 17:01:00|13876.3|13756.3|13873.41|13753.41|13876.3|13756.3|13873.41|13753.41|10
1646931670000|2022-03-10 17:01:10|13873.31|13753.31|13873.96|13753.96|13874.08|13754.08|13873.17|13753.17|8
1646931680000|2022-03-10 17:01:20|13873.59|13753.59|13872.01|13752.01|13874.16|13754.16|13871.79|13751.79|10
1646931690000|2022-03-10 17:01:30|13871.71|13751.71|13872.6|13752.6|13873.11|13753.11|13871.71|13751.71|10
1646931700000|2022-03-10 17:01:40|13873.38|13753.38|13874.78|13754.78|13875.21|13755.21|13873.38|13753.38|9
1646931710000|2022-03-10 17:01:50|13874.29|13754.29|13873.81|13753.81|13874.31|13754.31|13873.43|13753.43|8
1646931720000|2022-03-10 17:02:00|13873.51|13753.51|13872.23|13752.23|13873.61|13753.61|13872.23|13752.23|10
1646931730000|2022-03-10 17:02:10|13872.69|13752.69|13871.5|13751.5|13872.69|13752.69|13871.5|13751.5|10
1646931740000|2022-03-10 17:02:20|13871.52|13751.52|13870.65|13750.65|13872.59|13752.59|13870.65|13750.65|8
1646931750000|2022-03-10 17:02:30|13870.71|13750.71|13871.37|13751.37|13871.37|13751.37|13870.71|13750.71|8
1646931760000|2022-03-10 17:02:40|13871.57|13751.57|13871.73|13751.73|13872.06|13752.06|13871.57|13751.57|9
1646931770000|2022-03-10 17:02:50|13871.7|13751.7|13871.9|13751.9|13872.14|13752.14|13871.57|13751.57|9
1646931780000|2022-03-10 17:03:00|13872.12|13752.12|13872.57|13752.57|13872.73|13752.73|13871.96|13751.96|9
1646931790000|2022-03-10 17:03:10|13872.66|13752.66|13872.38|13752.38|13873.06|13753.06|13872.38|13752.38|10
1646931800000|2022-03-10 17:03:20|13872.53|13752.53|13872.15|13752.15|13872.53|13752.53|13871.51|13751.51|10
1646931810000|2022-03-10 17:03:30|13871.86|13751.86|13872|13752|13872.26|13752.26|13871.86|13751.86|9
1646931820000|2022-03-10 17:03:40|13872.26|13752.26|13870.39|13750.39|13872.5|13752.5|13870.39|13750.39|10
1646931830000|2022-03-10 17:03:50|13870.45|13750.45|13870.74|13750.74|13870.74|13750.74|13870.39|13750.39|6
1646931840000|2022-03-10 17:04:00|13870.71|13750.71|13871.23|13751.23|13871.23|13751.23|13870.46|13750.46|10
1646931850000|2022-03-10 17:04:10|13871.26|13751.26|13870.87|13750.87|13871.46|13751.46|13870.56|13750.56|10
1646931860000|2022-03-10 17:04:20|13870.59|13750.59|13871.36|13751.36|13871.36|13751.36|13870.5|13750.5|8
1646931870000|2022-03-10 17:04:30|13871.39|13751.39|13870.54|13750.54|13871.39|13751.39|13870.31|13750.31|8
1646931880000|2022-03-10 17:04:40|13870.43|13750.43|13870.83|13750.83|13871.11|13751.11|13870.43|13750.43|10
1646931890000|2022-03-10 17:04:50|13871.12|13751.12|13872.33|13752.33|13872.37|13752.37|13871.12|13751.12|10
1646931900000|2022-03-10 17:05:00|13872.14|13752.14|13871.58|13751.58|13872.47|13752.47|13871.3|13751.3|10
1646931910000|2022-03-10 17:05:10|13871.65|13751.65|13871.86|13751.86|13871.86|13751.86|13871.49|13751.49|10
1646931920000|2022-03-10 17:05:20|13871.16|13751.16|13869.06|13749.06|13871.16|13751.16|13869.06|13749.06|10
1646931930000|2022-03-10 17:05:30|13868.74|13748.74|13864.26|13744.26|13868.74|13748.74|13864.26|13744.26|10
1646931940000|2022-03-10 17:05:40|13864.81|13744.81|13865.38|13745.38|13865.38|13745.38|13864.33|13744.33|9
1646931950000|2022-03-10 17:05:50|13865.36|13745.36|13867.15|13747.15|13867.53|13747.53|13865.36|13745.36|9
1646931960000|2022-03-10 17:06:00|13866.91|13746.91|13869.53|13749.53|13869.53|13749.53|13866.91|13746.91|9
1646931970000|2022-03-10 17:06:10|13868.37|13748.37|13867.82|13747.82|13868.37|13748.37|13867.66|13747.66|10
1646931980000|2022-03-10 17:06:20|13867.66|13747.66|13866.01|13746.01|13868.15|13748.15|13866.01|13746.01|10
1646931990000|2022-03-10 17:06:30|13866.1|13746.1|13865.42|13745.42|13866.35|13746.35|13865.28|13745.28|10
1646932000000|2022-03-10 17:06:40|13865.36|13745.36|13865.34|13745.34|13865.75|13745.75|13864.53|13744.53|10
1646932010000|2022-03-10 17:06:50|13865.27|13745.27|13866.36|13746.36|13866.36|13746.36|13865.27|13745.27|8
1646932020000|2022-03-10 17:07:00|13866.05|13746.05|13866.37|13746.37|13866.37|13746.37|13865.63|13745.63|9
1646932030000|2022-03-10 17:07:10|13867.21|13747.21|13868.16|13748.16|13868.16|13748.16|13867.21|13747.21|10
1646932040000|2022-03-10 17:07:20|13868.33|13748.33|13865.97|13745.97|13868.43|13748.43|13865.97|13745.97|9
1646932050000|2022-03-10 17:07:30|13865.87|13745.87|13863.99|13743.99|13866.59|13746.59|13863.99|13743.99|10
1646932060000|2022-03-10 17:07:40|13863.92|13743.92|13858.67|13738.67|13863.92|13743.92|13858.66|13738.66|10
1646932070000|2022-03-10 17:07:50|13858.31|13738.31|13855.08|13735.08|13858.31|13738.31|13855.08|13735.08|9
1646932080000|2022-03-10 17:08:00|13854.74|13734.74|13850.01|13730.01|13854.74|13734.74|13850.01|13730.01|10
1646932090000|2022-03-10 17:08:10|13850.15|13730.15|13846.67|13726.67|13850.15|13730.15|13846.67|13726.67|10
1646932100000|2022-03-10 17:08:20|13846.95|13726.95|13848.28|13728.28|13848.86|13728.86|13846.95|13726.95|10
1646932110000|2022-03-10 17:08:30|13848.11|13728.11|13845.48|13725.48|13848.11|13728.11|13845.48|13725.48|10
1646932120000|2022-03-10 17:08:40|13845.15|13725.15|13845.69|13725.69|13845.69|13725.69|13844.08|13724.08|10
1646932130000|2022-03-10 17:08:50|13845.5|13725.5|13845.82|13725.82|13846.09|13726.09|13844.88|13724.88|10
1646932140000|2022-03-10 17:09:00|13846.08|13726.08|13844.76|13724.76|13846.08|13726.08|13844.76|13724.76|9
1646932150000|2022-03-10 17:09:10|13844.74|13724.74|13844.38|13724.38|13844.74|13724.74|13844.19|13724.19|9
1646932160000|2022-03-10 17:09:20|13844.47|13724.47|13842.81|13722.81|13844.47|13724.47|13841.9|13721.9|9
1646932170000|2022-03-10 17:09:30|13842.92|13722.92|13844.67|13724.67|13844.78|13724.78|13842.92|13722.92|10
1646932180000|2022-03-10 17:09:40|13844.99|13724.99|13844.16|13724.16|13845.64|13725.64|13843.77|13723.77|9
1646932190000|2022-03-10 17:09:50|13844.24|13724.24|13842.48|13722.48|13844.24|13724.24|13842.48|13722.48|10
1646932200000|2022-03-10 17:10:00|13842.5|13722.5|13843.95|13723.95|13843.95|13723.95|13842.29|13722.29|9
1646932210000|2022-03-10 17:10:10|13844.44|13724.44|13850.4|13730.4|13850.4|13730.4|13844.44|13724.44|10
1646932220000|2022-03-10 17:10:20|13851.03|13731.03|13854.03|13734.03|13854.35|13734.35|13851.03|13731.03|10
1646932230000|2022-03-10 17:10:30|13854.32|13734.32|13858.19|13738.19|13858.26|13738.26|13854.07|13734.07|10
1646932240000|2022-03-10 17:10:40|13858.13|13738.13|13857.49|13737.49|13858.91|13738.91|13857.49|13737.49|8
1646932250000|2022-03-10 17:10:50|13857.4|13737.4|13855.95|13735.95|13857.4|13737.4|13855.48|13735.48|10
1646932260000|2022-03-10 17:11:00|13855.69|13735.69|13858.99|13738.99|13858.99|13738.99|13855.69|13735.69|10
1646932270000|2022-03-10 17:11:10|13859.27|13739.27|13857.91|13737.91|13859.58|13739.58|13857.43|13737.43|10
1646932280000|2022-03-10 17:11:20|13858.03|13738.03|13855.36|13735.36|13858.37|13738.37|13855.18|13735.18|10
1646932290000|2022-03-10 17:11:30|13855.4|13735.4|13853.02|13733.02|13856|13736|13853.02|13733.02|10
1646932300000|2022-03-10 17:11:40|13852.57|13732.57|13852.7|13732.7|13853.06|13733.06|13852.29|13732.29|10
1646932310000|2022-03-10 17:11:50|13852.76|13732.76|13853.28|13733.28|13853.29|13733.29|13852.66|13732.66|8
1646932320000|2022-03-10 17:12:00|13853.5|13733.5|13853.18|13733.18|13854.12|13734.12|13853.18|13733.18|9
1646932330000|2022-03-10 17:12:10|13852.92|13732.92|13850.31|13730.31|13852.92|13732.92|13850.3|13730.3|10
1646932340000|2022-03-10 17:12:20|13850.19|13730.19|13847.08|13727.08|13850.19|13730.19|13847.08|13727.08|10
1646932350000|2022-03-10 17:12:30|13847.07|13727.07|13845.69|13725.69|13847.07|13727.07|13844.78|13724.78|9
1646932360000|2022-03-10 17:12:40|13845.73|13725.73|13845.13|13725.13|13845.91|13725.91|13844.83|13724.83|9
1646932370000|2022-03-10 17:12:50|13844.94|13724.94|13846.88|13726.88|13847.23|13727.23|13844.94|13724.94|10
1646932380000|2022-03-10 17:13:00|13847.72|13727.72|13849.45|13729.45|13849.79|13729.79|13847.46|13727.46|10
1646932390000|2022-03-10 17:13:10|13850.17|13730.17|13853.86|13733.86|13853.86|13733.86|13850.17|13730.17|10
1646932400000|2022-03-10 17:13:20|13853.88|13733.88|13852.88|13732.88|13853.88|13733.88|13852.18|13732.18|10
1646932410000|2022-03-10 17:13:30|13851.25|13731.25|13846.81|13726.81|13851.42|13731.42|13846.81|13726.81|10
1646932420000|2022-03-10 17:13:40|13846.88|13726.88|13846.08|13726.08|13846.88|13726.88|13846.08|13726.08|10
1646932430000|2022-03-10 17:13:50|13845.43|13725.43|13847.15|13727.15|13847.15|13727.15|13845.43|13725.43|9
1646932440000|2022-03-10 17:14:00|13847.83|13727.83|13848.52|13728.52|13848.57|13728.57|13847.83|13727.83|9
1646932450000|2022-03-10 17:14:10|13848.73|13728.73|13849.39|13729.39|13849.39|13729.39|13848.6|13728.6|8
1646932460000|2022-03-10 17:14:20|13849.29|13729.29|13851.11|13731.11|13851.15|13731.15|13849.29|13729.29|9
1646932470000|2022-03-10 17:14:30|13850.82|13730.82|13851.44|13731.44|13851.44|13731.44|13850.53|13730.53|9
1646932480000|2022-03-10 17:14:40|13851.68|13731.68|13854.72|13734.72|13854.74|13734.74|13851.64|13731.64|9
1646932490000|2022-03-10 17:14:50|13854.77|13734.77|13857.32|13737.32|13857.32|13737.32|13854.74|13734.74|10
1646932500000|2022-03-10 17:15:00|13857.58|13737.58|13861.81|13741.81|13861.81|13741.81|13857.42|13737.42|9
1646932510000|2022-03-10 17:15:10|13861.82|13741.82|13865.52|13745.52|13865.52|13745.52|13861.82|13741.82|10
1646932520000|2022-03-10 17:15:20|13865.95|13745.95|13865.02|13745.02|13866.43|13746.43|13865.02|13745.02|10
1646932530000|2022-03-10 17:15:30|13865.17|13745.17|13867.04|13747.04|13867.04|13747.04|13864.55|13744.55|10
1646932540000|2022-03-10 17:15:40|13866.47|13746.47|13866.75|13746.75|13866.86|13746.86|13866.2|13746.2|8
1646932550000|2022-03-10 17:15:50|13866.68|13746.68|13866.6|13746.6|13867.12|13747.12|13866.18|13746.18|8
1646932560000|2022-03-10 17:16:00|13866.54|13746.54|13864.9|13744.9|13866.74|13746.74|13864.62|13744.62|10
1646932570000|2022-03-10 17:16:10|13864.93|13744.93|13863.74|13743.74|13865.14|13745.14|13862.81|13742.81|10
1646932580000|2022-03-10 17:16:20|13863.69|13743.69|13865.09|13745.09|13865.14|13745.14|13863.69|13743.69|10
1646932590000|2022-03-10 17:16:30|13865.22|13745.22|13866.16|13746.16|13866.3|13746.3|13865.04|13745.04|9
1646932600000|2022-03-10 17:16:40|13866.23|13746.23|13865.36|13745.36|13866.23|13746.23|13865.36|13745.36|10
1646932610000|2022-03-10 17:16:50|13865.34|13745.34|13865.88|13745.88|13865.95|13745.95|13865.34|13745.34|8
1646932620000|2022-03-10 17:17:00|13866.02|13746.02|13867.31|13747.31|13867.31|13747.31|13865.67|13745.67|10
1646932630000|2022-03-10 17:17:10|13867.02|13747.02|13865.36|13745.36|13867.02|13747.02|13865.36|13745.36|9
1646932640000|2022-03-10 17:17:20|13865.44|13745.44|13864.83|13744.83|13865.63|13745.63|13864.61|13744.61|10
1646932650000|2022-03-10 17:17:30|13864.38|13744.38|13862.46|13742.46|13864.38|13744.38|13862.46|13742.46|10
1646932660000|2022-03-10 17:17:40|13862.16|13742.16|13861.37|13741.37|13862.25|13742.25|13861.37|13741.37|10
1646932670000|2022-03-10 17:17:50|13861.31|13741.31|13862.69|13742.69|13862.69|13742.69|13861.31|13741.31|10
1646932680000|2022-03-10 17:18:00|13862.77|13742.77|13862.44|13742.44|13863.02|13743.02|13862.33|13742.33|9
1646932690000|2022-03-10 17:18:10|13862.43|13742.43|13863.96|13743.96|13863.96|13743.96|13862.33|13742.33|7
1646932700000|2022-03-10 17:18:20|13864.24|13744.24|13868.22|13748.22|13868.22|13748.22|13864.24|13744.24|10
1646932710000|2022-03-10 17:18:30|13868.3|13748.3|13869.36|13749.36|13869.52|13749.52|13868.3|13748.3|10
1646932720000|2022-03-10 17:18:40|13870.13|13750.13|13870.19|13750.19|13870.19|13750.19|13869.7|13749.7|8
1646932730000|2022-03-10 17:18:50|13870.42|13750.42|13870.28|13750.28|13870.56|13750.56|13870.28|13750.28|8
1646932740000|2022-03-10 17:19:00|13870.16|13750.16|13868.46|13748.46|13870.34|13750.34|13868.33|13748.33|10
1646932750000|2022-03-10 17:19:10|13868.32|13748.32|13868.73|13748.73|13869.93|13749.93|13868.32|13748.32|10
1646932760000|2022-03-10 17:19:20|13869.57|13749.57|13867.81|13747.81|13869.57|13749.57|13867.81|13747.81|9
1646932770000|2022-03-10 17:19:30|13868.41|13748.41|13868|13748|13868.47|13748.47|13867.92|13747.92|9
1646932780000|2022-03-10 17:19:40|13867.97|13747.97|13867.85|13747.85|13867.97|13747.97|13867.26|13747.26|9
1646932790000|2022-03-10 17:19:50|13867.75|13747.75|13868.6|13748.6|13868.6|13748.6|13867.63|13747.63|10
1646932800000|2022-03-10 17:20:00|13868.47|13748.47|13869.66|13749.66|13870.02|13750.02|13868.35|13748.35|10
1646932810000|2022-03-10 17:20:10|13869.49|13749.49|13867.64|13747.64|13869.49|13749.49|13867.64|13747.64|6
1646932820000|2022-03-10 17:20:20|13867.62|13747.62|13868.01|13748.01|13868.17|13748.17|13867.62|13747.62|9
1646932830000|2022-03-10 17:20:30|13868.07|13748.07|13869.53|13749.53|13869.73|13749.73|13868.07|13748.07|10
1646932840000|2022-03-10 17:20:40|13869.57|13749.57|13869.82|13749.82|13869.85|13749.85|13869.31|13749.31|10
1646932850000|2022-03-10 17:20:50|13869.84|13749.84|13869.9|13749.9|13870.24|13750.24|13869.84|13749.84|8
1646932860000|2022-03-10 17:21:00|13869.97|13749.97|13868.65|13748.65|13869.97|13749.97|13868.65|13748.65|9
1646932870000|2022-03-10 17:21:10|13868.91|13748.91|13872.45|13752.45|13872.45|13752.45|13868.91|13748.91|10
1646932880000|2022-03-10 17:21:20|13872.8|13752.8|13876.23|13756.23|13876.23|13756.23|13872.8|13752.8|10
1646932890000|2022-03-10 17:21:30|13876.59|13756.59|13878.14|13758.14|13878.35|13758.35|13876.59|13756.59|7
1646932900000|2022-03-10 17:21:40|13879.58|13759.58|13890.17|13770.17|13890.17|13770.17|13879.58|13759.58|10
1646932910000|2022-03-10 17:21:50|13890|13770|13894.37|13774.37|13894.37|13774.37|13890|13770|10
1646932920000|2022-03-10 17:22:00|13896.38|13776.38|13900.72|13780.72|13900.72|13780.72|13896.38|13776.38|10
1646932930000|2022-03-10 17:22:10|13900.56|13780.56|13904.39|13784.39|13904.39|13784.39|13900.56|13780.56|10
1646932940000|2022-03-10 17:22:20|13904.52|13784.52|13912.54|13792.54|13912.54|13792.54|13904.52|13784.52|10
1646932950000|2022-03-10 17:22:30|13913.09|13793.09|13912.75|13792.75|13914.99|13794.99|13912.21|13792.21|10
1646932960000|2022-03-10 17:22:40|13912.52|13792.52|13908.09|13788.09|13912.59|13792.59|13908.07|13788.07|10
1646932970000|2022-03-10 17:22:50|13907.94|13787.94|13905.17|13785.17|13907.94|13787.94|13905.16|13785.16|9
1646932980000|2022-03-10 17:23:00|13905.16|13785.16|13906.25|13786.25|13906.25|13786.25|13904.88|13784.88|10
1646932990000|2022-03-10 17:23:10|13906.04|13786.04|13908.11|13788.11|13908.31|13788.31|13906.04|13786.04|10
1646933000000|2022-03-10 17:23:20|13907.65|13787.65|13904.38|13784.38|13907.65|13787.65|13904.25|13784.25|9
1646933010000|2022-03-10 17:23:30|13904.39|13784.39|13905.07|13785.07|13905.07|13785.07|13903.21|13783.21|10
1646933020000|2022-03-10 17:23:40|13906.36|13786.36|13908.95|13788.95|13908.95|13788.95|13905.94|13785.94|10
1646933030000|2022-03-10 17:23:50|13909.55|13789.55|13909.65|13789.65|13909.97|13789.97|13909.08|13789.08|9
1646933040000|2022-03-10 17:24:00|13908.95|13788.95|13909.79|13789.79|13909.79|13789.79|13908.95|13788.95|9
1646933050000|2022-03-10 17:24:10|13909.9|13789.9|13909.41|13789.41|13910.03|13790.03|13909.41|13789.41|6
1646933060000|2022-03-10 17:24:20|13909.42|13789.42|13908.3|13788.3|13909.42|13789.42|13908.23|13788.23|9
1646933070000|2022-03-10 17:24:30|13908.05|13788.05|13908.22|13788.22|13908.98|13788.98|13908.05|13788.05|10
1646933080000|2022-03-10 17:24:40|13908.11|13788.11|13907.54|13787.54|13908.11|13788.11|13907.45|13787.45|10
1646933090000|2022-03-10 17:24:50|13907.32|13787.32|13907.16|13787.16|13907.42|13787.42|13907.16|13787.16|5
1646933100000|2022-03-10 17:25:00|13907.11|13787.11|13908.79|13788.79|13908.79|13788.79|13906.98|13786.98|10
1646933110000|2022-03-10 17:25:10|13910.32|13790.32|13910.7|13790.7|13910.93|13790.93|13910.19|13790.19|10
1646933120000|2022-03-10 17:25:20|13910.41|13790.41|13906.54|13786.54|13910.41|13790.41|13906.54|13786.54|10
1646933130000|2022-03-10 17:25:30|13906.21|13786.21|13904.83|13784.83|13906.21|13786.21|13904.29|13784.29|10
1646933140000|2022-03-10 17:25:40|13904.41|13784.41|13904.16|13784.16|13904.58|13784.58|13903.92|13783.92|10
1646933150000|2022-03-10 17:25:50|13904.2|13784.2|13904.4|13784.4|13904.6|13784.6|13904.14|13784.14|10
1646933160000|2022-03-10 17:26:00|13904.42|13784.42|13901.07|13781.07|13904.42|13784.42|13901.07|13781.07|8
1646933170000|2022-03-10 17:26:10|13900.25|13780.25|13899.84|13779.84|13900.29|13780.29|13899.45|13779.45|9
1646933180000|2022-03-10 17:26:20|13899.47|13779.47|13900.79|13780.79|13900.79|13780.79|13899.17|13779.17|8
1646933190000|2022-03-10 17:26:30|13901.62|13781.62|13901.23|13781.23|13901.72|13781.72|13901.03|13781.03|9
1646933200000|2022-03-10 17:26:40|13901.33|13781.33|13899.48|13779.48|13901.33|13781.33|13899.37|13779.37|9
1646933210000|2022-03-10 17:26:50|13901.18|13781.18|13901.33|13781.33|13901.46|13781.46|13901.18|13781.18|8
1646933220000|2022-03-10 17:27:00|13901.02|13781.02|13900.66|13780.66|13901.62|13781.62|13900.47|13780.47|10
1646933230000|2022-03-10 17:27:10|13901.24|13781.24|13902.97|13782.97|13902.97|13782.97|13901.04|13781.04|10
1646933240000|2022-03-10 17:27:20|13903.16|13783.16|13904.32|13784.32|13904.32|13784.32|13903.16|13783.16|9
1646933250000|2022-03-10 17:27:30|13904.28|13784.28|13903.94|13783.94|13904.53|13784.53|13903.65|13783.65|9
1646933260000|2022-03-10 17:27:40|13904.84|13784.84|13903.18|13783.18|13904.84|13784.84|13903.18|13783.18|9
1646933270000|2022-03-10 17:27:50|13903.29|13783.29|13905.07|13785.07|13905.07|13785.07|13903.25|13783.25|9
1646933280000|2022-03-10 17:28:00|13904.52|13784.52|13903.63|13783.63|13904.56|13784.56|13903.44|13783.44|10
1646933290000|2022-03-10 17:28:10|13903.79|13783.79|13903.86|13783.86|13904.05|13784.05|13903.67|13783.67|8
1646933300000|2022-03-10 17:28:20|13903.66|13783.66|13902.1|13782.1|13903.68|13783.68|13901.88|13781.88|9
1646933310000|2022-03-10 17:28:30|13902.19|13782.19|13901.17|13781.17|13902.19|13782.19|13900.6|13780.6|10
1646933320000|2022-03-10 17:28:40|13900.62|13780.62|13901|13781|13901.08|13781.08|13900.32|13780.32|10
1646933330000|2022-03-10 17:28:50|13900.95|13780.95|13901|13781|13901.04|13781.04|13900.41|13780.41|8
1646933340000|2022-03-10 17:29:00|13901.26|13781.26|13904.17|13784.17|13904.17|13784.17|13901.26|13781.26|10
1646933350000|2022-03-10 17:29:10|13904.4|13784.4|13906.43|13786.43|13907.44|13787.44|13904.4|13784.4|10
1646933360000|2022-03-10 17:29:20|13906.79|13786.79|13904.8|13784.8|13906.79|13786.79|13904.8|13784.8|10
1646933370000|2022-03-10 17:29:30|13904.77|13784.77|13904.55|13784.55|13905.68|13785.68|13904.43|13784.43|8
1646933380000|2022-03-10 17:29:40|13904.48|13784.48|13905.62|13785.62|13906.22|13786.22|13904.48|13784.48|8
1646933390000|2022-03-10 17:29:50|13905.74|13785.74|13905.79|13785.79|13906.29|13786.29|13905.74|13785.74|10
1646933400000|2022-03-10 17:30:00|13905.89|13785.89|13905.57|13785.57|13906.01|13786.01|13905.23|13785.23|9
1646933410000|2022-03-10 17:30:10|13903.86|13783.86|13904.17|13784.17|13904.37|13784.37|13903.7|13783.7|10
1646933420000|2022-03-10 17:30:20|13904.68|13784.68|13905.69|13785.69|13905.69|13785.69|13904.68|13784.68|10
1646933430000|2022-03-10 17:30:30|13906.12|13786.12|13907.78|13787.78|13907.78|13787.78|13906.12|13786.12|10
1646933440000|2022-03-10 17:30:40|13907.83|13787.83|13908.25|13788.25|13908.7|13788.7|13907.62|13787.62|10
1646933450000|2022-03-10 17:30:50|13908.26|13788.26|13907.97|13787.97|13908.26|13788.26|13907.67|13787.67|10
1646933460000|2022-03-10 17:31:00|13907.96|13787.96|13907.07|13787.07|13907.96|13787.96|13906.79|13786.79|9
1646933470000|2022-03-10 17:31:10|13907.47|13787.47|13911.43|13791.43|13911.43|13791.43|13907.47|13787.47|10
1646933480000|2022-03-10 17:31:20|13912.35|13792.35|13912.55|13792.55|13913.13|13793.13|13912.35|13792.35|8
1646933490000|2022-03-10 17:31:30|13912.27|13792.27|13915.37|13795.37|13915.69|13795.69|13912.27|13792.27|8
1646933500000|2022-03-10 17:31:40|13915.4|13795.4|13913.25|13793.25|13915.42|13795.42|13913.25|13793.25|9
1646933510000|2022-03-10 17:31:50|13912.88|13792.88|13911.13|13791.13|13912.88|13792.88|13911.13|13791.13|9
1646933520000|2022-03-10 17:32:00|13910.73|13790.73|13911.59|13791.59|13911.59|13791.59|13910.66|13790.66|10
1646933530000|2022-03-10 17:32:10|13911.7|13791.7|13913.04|13793.04|13913.07|13793.07|13911.7|13791.7|10
1646933540000|2022-03-10 17:32:20|13913.22|13793.22|13913.66|13793.66|13914.61|13794.61|13913.22|13793.22|9
1646933550000|2022-03-10 17:32:30|13914.03|13794.03|13914.47|13794.47|13914.86|13794.86|13914.03|13794.03|10
1646933560000|2022-03-10 17:32:40|13914.3|13794.3|13916.18|13796.18|13916.18|13796.18|13914.16|13794.16|10
1646933570000|2022-03-10 17:32:50|13916.59|13796.59|13918.11|13798.11|13918.11|13798.11|13916.59|13796.59|9
1646933580000|2022-03-10 17:33:00|13918.57|13798.57|13920.71|13800.71|13920.71|13800.71|13918.57|13798.57|10
1646933590000|2022-03-10 17:33:10|13920.78|13800.78|13923.06|13803.06|13923.33|13803.33|13920.78|13800.78|9
1646933600000|2022-03-10 17:33:20|13923.39|13803.39|13922.25|13802.25|13923.39|13803.39|13922.25|13802.25|10
1646933610000|2022-03-10 17:33:30|13922.08|13802.08|13920.64|13800.64|13922.08|13802.08|13920.3|13800.3|10
1646933620000|2022-03-10 17:33:40|13920.57|13800.57|13920.37|13800.37|13920.57|13800.57|13920.11|13800.11|9
1646933630000|2022-03-10 17:33:50|13920.39|13800.39|13918.91|13798.91|13920.46|13800.46|13918.63|13798.63|8
1646933640000|2022-03-10 17:34:00|13918.67|13798.67|13918.73|13798.73|13919.25|13799.25|13917.86|13797.86|10
1646933650000|2022-03-10 17:34:10|13918.31|13798.31|13918.89|13798.89|13918.89|13798.89|13918.26|13798.26|9
1646933660000|2022-03-10 17:34:20|13918.88|13798.88|13918.13|13798.13|13919|13799|13918.13|13798.13|8
1646933670000|2022-03-10 17:34:30|13918.26|13798.26|13918.74|13798.74|13919.52|13799.52|13918.26|13798.26|10
1646933680000|2022-03-10 17:34:40|13918.56|13798.56|13917.61|13797.61|13918.76|13798.76|13917.61|13797.61|9
1646933690000|2022-03-10 17:34:50|13917.69|13797.69|13917.47|13797.47|13918.11|13798.11|13917.17|13797.17|10
1646933700000|2022-03-10 17:35:00|13917.87|13797.87|13916.67|13796.67|13918.27|13798.27|13916.67|13796.67|7
1646933710000|2022-03-10 17:35:10|13916.78|13796.78|13912.86|13792.86|13916.78|13796.78|13912.86|13792.86|10
1646933720000|2022-03-10 17:35:20|13912.59|13792.59|13911.09|13791.09|13913.18|13793.18|13910.95|13790.95|10
1646933730000|2022-03-10 17:35:30|13911.05|13791.05|13910.24|13790.24|13911.05|13791.05|13909.95|13789.95|10
1646933740000|2022-03-10 17:35:40|13910.17|13790.17|13908.88|13788.88|13910.17|13790.17|13908.88|13788.88|7
1646933750000|2022-03-10 17:35:50|13908.92|13788.92|13907.99|13787.99|13909.42|13789.42|13907.99|13787.99|10
1646933760000|2022-03-10 17:36:00|13907.8|13787.8|13905.81|13785.81|13907.92|13787.92|13905.79|13785.79|10
1646933770000|2022-03-10 17:36:10|13905.54|13785.54|13905.22|13785.22|13905.54|13785.54|13904.72|13784.72|7
1646933780000|2022-03-10 17:36:20|13905.24|13785.24|13904.68|13784.68|13905.69|13785.69|13904.68|13784.68|9
1646933790000|2022-03-10 17:36:30|13904.73|13784.73|13902.96|13782.96|13905.01|13785.01|13902.85|13782.85|10
1646933800000|2022-03-10 17:36:40|13902.43|13782.43|13903.57|13783.57|13903.57|13783.57|13902.32|13782.32|9
1646933810000|2022-03-10 17:36:50|13904.28|13784.28|13903.48|13783.48|13904.39|13784.39|13903.48|13783.48|10
1646933820000|2022-03-10 17:37:00|13903.41|13783.41|13895.31|13775.31|13903.41|13783.41|13895.31|13775.31|8
1646933830000|2022-03-10 17:37:10|13894.56|13774.56|13878.1|13758.1|13894.56|13774.56|13878.1|13758.1|10
1646933840000|2022-03-10 17:37:20|13873.74|13753.74|13869.73|13749.73|13873.74|13753.74|13868.85|13748.85|10
1646933850000|2022-03-10 17:37:30|13870.2|13750.2|13870.26|13750.26|13870.26|13750.26|13869.21|13749.21|9
1646933860000|2022-03-10 17:37:40|13870.39|13750.39|13873.87|13753.87|13873.87|13753.87|13870.39|13750.39|8
1646933870000|2022-03-10 17:37:50|13874.14|13754.14|13876.21|13756.21|13876.21|13756.21|13874.14|13754.14|10
1646933880000|2022-03-10 17:38:00|13875.62|13755.62|13874.82|13754.82|13876.03|13756.03|13874.82|13754.82|10
1646933890000|2022-03-10 17:38:10|13874.75|13754.75|13873.81|13753.81|13874.95|13754.95|13873.45|13753.45|10
1646933900000|2022-03-10 17:38:20|13871.43|13751.43|13871.76|13751.76|13872.1|13752.1|13871.43|13751.43|10
1646933910000|2022-03-10 17:38:30|13871.69|13751.69|13871.95|13751.95|13872.11|13752.11|13871.66|13751.66|9
1646933920000|2022-03-10 17:38:40|13872.32|13752.32|13872.02|13752.02|13872.95|13752.95|13871.81|13751.81|10
1646933930000|2022-03-10 17:38:50|13871.34|13751.34|13872.42|13752.42|13872.42|13752.42|13871.19|13751.19|10
1646933940000|2022-03-10 17:39:00|13872.46|13752.46|13872.13|13752.13|13872.52|13752.52|13871.96|13751.96|8
1646933950000|2022-03-10 17:39:10|13872.21|13752.21|13872.78|13752.78|13872.78|13752.78|13870.04|13750.04|9
1646933960000|2022-03-10 17:39:20|13872.34|13752.34|13873.64|13753.64|13873.64|13753.64|13871.74|13751.74|10
1646933970000|2022-03-10 17:39:30|13874.49|13754.49|13875.49|13755.49|13875.49|13755.49|13874.43|13754.43|9
1646933980000|2022-03-10 17:39:40|13875.51|13755.51|13875.57|13755.57|13875.9|13755.9|13875.51|13755.51|8
1646933990000|2022-03-10 17:39:50|13875.49|13755.49|13877.08|13757.08|13877.08|13757.08|13875.39|13755.39|9
1646934000000|2022-03-10 17:40:00|13877.15|13757.15|13876.21|13756.21|13877.15|13757.15|13876.09|13756.09|9
1646934010000|2022-03-10 17:40:10|13876.12|13756.12|13877.63|13757.63|13877.63|13757.63|13876.12|13756.12|10
1646934020000|2022-03-10 17:40:20|13877.61|13757.61|13872.4|13752.4|13877.62|13757.62|13872.4|13752.4|10
1646934030000|2022-03-10 17:40:30|13871.35|13751.35|13868.66|13748.66|13871.45|13751.45|13868.59|13748.59|10
1646934040000|2022-03-10 17:40:40|13868.86|13748.86|13866.02|13746.02|13868.86|13748.86|13865.63|13745.63|10
1646934050000|2022-03-10 17:40:50|13866.21|13746.21|13867.3|13747.3|13867.3|13747.3|13866.17|13746.17|10
1646934060000|2022-03-10 17:41:00|13868.34|13748.34|13868.81|13748.81|13868.81|13748.81|13868.09|13748.09|8
1646934070000|2022-03-10 17:41:10|13868.53|13748.53|13875.91|13755.91|13875.91|13755.91|13868.53|13748.53|9
1646934080000|2022-03-10 17:41:20|13876.16|13756.16|13884.76|13764.76|13884.85|13764.85|13876.16|13756.16|9
1646934090000|2022-03-10 17:41:30|13885.15|13765.15|13886.07|13766.07|13886.24|13766.24|13884.71|13764.71|9
1646934100000|2022-03-10 17:41:40|13886.28|13766.28|13888.88|13768.88|13888.88|13768.88|13886.28|13766.28|10
1646934110000|2022-03-10 17:41:50|13888.28|13768.28|13888.71|13768.71|13889.62|13769.62|13888.28|13768.28|10
1646934120000|2022-03-10 17:42:00|13888.62|13768.62|13889.69|13769.69|13890.14|13770.14|13888.62|13768.62|9
1646934130000|2022-03-10 17:42:10|13889.09|13769.09|13893.99|13773.99|13893.99|13773.99|13889.04|13769.04|10
1646934140000|2022-03-10 17:42:20|13894.49|13774.49|13895.87|13775.87|13895.87|13775.87|13894.38|13774.38|9
1646934150000|2022-03-10 17:42:30|13895.69|13775.69|13898.83|13778.83|13898.83|13778.83|13895.32|13775.32|10
1646934160000|2022-03-10 17:42:40|13899.24|13779.24|13901.32|13781.32|13901.56|13781.56|13899.16|13779.16|10
1646934170000|2022-03-10 17:42:50|13902.07|13782.07|13904.5|13784.5|13904.5|13784.5|13902.07|13782.07|10
1646934180000|2022-03-10 17:43:00|13904.48|13784.48|13905.1|13785.1|13905.1|13785.1|13904.46|13784.46|9
1646934190000|2022-03-10 17:43:10|13905.06|13785.06|13906.17|13786.17|13906.17|13786.17|13904.95|13784.95|10
1646934200000|2022-03-10 17:43:20|13905.86|13785.86|13905.4|13785.4|13906.14|13786.14|13905.23|13785.23|10
1646934210000|2022-03-10 17:43:30|13905.12|13785.12|13904.82|13784.82|13905.35|13785.35|13904.72|13784.72|10
1646934220000|2022-03-10 17:43:40|13904.81|13784.81|13903.94|13783.94|13904.81|13784.81|13903.94|13783.94|8
1646934230000|2022-03-10 17:43:50|13904.27|13784.27|13902.39|13782.39|13904.42|13784.42|13902.37|13782.37|9
1646934240000|2022-03-10 17:44:00|13902.08|13782.08|13904.16|13784.16|13904.16|13784.16|13902.08|13782.08|10
1646934250000|2022-03-10 17:44:10|13904.46|13784.46|13904.35|13784.35|13904.81|13784.81|13904.35|13784.35|10
1646934260000|2022-03-10 17:44:20|13903.96|13783.96|13903.3|13783.3|13904.85|13784.85|13903.2|13783.2|9
1646934270000|2022-03-10 17:44:30|13903.38|13783.38|13904.48|13784.48|13904.48|13784.48|13902.93|13782.93|10
1646934280000|2022-03-10 17:44:40|13904.38|13784.38|13904.16|13784.16|13904.44|13784.44|13903.64|13783.64|9
1646934290000|2022-03-10 17:44:50|13904.12|13784.12|13903.08|13783.08|13904.12|13784.12|13903.08|13783.08|10
1646934300000|2022-03-10 17:45:00|13902.81|13782.81|13902.44|13782.44|13902.82|13782.82|13902.44|13782.44|5
1646934310000|2022-03-10 17:45:10|13902.86|13782.86|13902.33|13782.33|13904.16|13784.16|13902.33|13782.33|10
1646934320000|2022-03-10 17:45:20|13902.86|13782.86|13902.5|13782.5|13902.86|13782.86|13902.23|13782.23|9
1646934330000|2022-03-10 17:45:30|13902.49|13782.49|13901.47|13781.47|13902.5|13782.5|13901.47|13781.47|9
1646934340000|2022-03-10 17:45:40|13901.44|13781.44|13900.49|13780.49|13901.44|13781.44|13900.3|13780.3|8
1646934350000|2022-03-10 17:45:50|13899.57|13779.57|13898.46|13778.46|13899.68|13779.68|13898.46|13778.46|7
1646934360000|2022-03-10 17:46:00|13897.15|13777.15|13894.62|13774.62|13897.36|13777.36|13894.62|13774.62|10
1646934370000|2022-03-10 17:46:10|13894.27|13774.27|13891.69|13771.69|13894.27|13774.27|13891.69|13771.69|10
1646934380000|2022-03-10 17:46:20|13891.75|13771.75|13892.4|13772.4|13892.4|13772.4|13891.49|13771.49|7
1646934390000|2022-03-10 17:46:30|13892.19|13772.19|13892.3|13772.3|13892.3|13772.3|13891.23|13771.23|10
1646934400000|2022-03-10 17:46:40|13891.07|13771.07|13894.05|13774.05|13894.05|13774.05|13891.07|13771.07|10
1646934410000|2022-03-10 17:46:50|13894.18|13774.18|13893.79|13773.79|13894.18|13774.18|13891.98|13771.98|10
1646934420000|2022-03-10 17:47:00|13894.2|13774.2|13895.34|13775.34|13895.48|13775.48|13894.2|13774.2|8
1646934430000|2022-03-10 17:47:10|13894.96|13774.96|13894.37|13774.37|13894.96|13774.96|13894.05|13774.05|10
1646934440000|2022-03-10 17:47:20|13894.36|13774.36|13898.52|13778.52|13898.52|13778.52|13894.36|13774.36|10
1646934450000|2022-03-10 17:47:30|13898.2|13778.2|13899.64|13779.64|13899.72|13779.72|13898.2|13778.2|9
1646934460000|2022-03-10 17:47:40|13899.89|13779.89|13899.2|13779.2|13899.95|13779.95|13899.2|13779.2|8
1646934470000|2022-03-10 17:47:50|13899.03|13779.03|13901.72|13781.72|13901.9|13781.9|13898.88|13778.88|10
1646934480000|2022-03-10 17:48:00|13901.42|13781.42|13904.24|13784.24|13904.24|13784.24|13901.39|13781.39|10
1646934490000|2022-03-10 17:48:10|13904.5|13784.5|13907.29|13787.29|13907.59|13787.59|13904.5|13784.5|10
1646934500000|2022-03-10 17:48:20|13907.25|13787.25|13906.6|13786.6|13907.25|13787.25|13906.6|13786.6|6
1646934510000|2022-03-10 17:48:30|13906.65|13786.65|13904.18|13784.18|13906.89|13786.89|13903.93|13783.93|8
1646934520000|2022-03-10 17:48:40|13903.79|13783.79|13903.29|13783.29|13904.07|13784.07|13903.22|13783.22|10
1646934530000|2022-03-10 17:48:50|13903.27|13783.27|13899.69|13779.69|13903.27|13783.27|13899.69|13779.69|10
1646934540000|2022-03-10 17:49:00|13900.2|13780.2|13898.86|13778.86|13900.2|13780.2|13898.86|13778.86|7
1646934550000|2022-03-10 17:49:10|13898.83|13778.83|13901.72|13781.72|13901.72|13781.72|13898.83|13778.83|9
1646934560000|2022-03-10 17:49:20|13902.09|13782.09|13902.57|13782.57|13902.71|13782.71|13902.09|13782.09|9
1646934570000|2022-03-10 17:49:30|13902.41|13782.41|13901.87|13781.87|13902.54|13782.54|13901.66|13781.66|10
1646934580000|2022-03-10 17:49:40|13901.59|13781.59|13903.62|13783.62|13903.76|13783.76|13901.57|13781.57|10
1646934590000|2022-03-10 17:49:50|13903.58|13783.58|13903.51|13783.51|13903.58|13783.58|13903.37|13783.37|8
1646934600000|2022-03-10 17:50:00|13903.49|13783.49|13904.27|13784.27|13904.27|13784.27|13903.37|13783.37|10
1646934610000|2022-03-10 17:50:10|13904.4|13784.4|13904.89|13784.89|13904.89|13784.89|13904.23|13784.23|9
1646934620000|2022-03-10 17:50:20|13904.72|13784.72|13904.64|13784.64|13904.72|13784.72|13904.62|13784.62|8
1646934630000|2022-03-10 17:50:30|13904.62|13784.62|13903.62|13783.62|13904.62|13784.62|13903.3|13783.3|8
1646934640000|2022-03-10 17:50:40|13906|13786|13904.91|13784.91|13906.47|13786.47|13904.91|13784.91|10
1646934650000|2022-03-10 17:50:50|13904.99|13784.99|13903.97|13783.97|13905.29|13785.29|13903.97|13783.97|9
1646934660000|2022-03-10 17:51:00|13903.48|13783.48|13903.43|13783.43|13903.91|13783.91|13903.35|13783.35|9
1646934670000|2022-03-10 17:51:10|13903.39|13783.39|13902.99|13782.99|13903.83|13783.83|13902.99|13782.99|8
1646934680000|2022-03-10 17:51:20|13903.17|13783.17|13900.57|13780.57|13903.29|13783.29|13900.57|13780.57|9
1646934690000|2022-03-10 17:51:30|13900.3|13780.3|13899.77|13779.77|13900.3|13780.3|13898.99|13778.99|10
1646934700000|2022-03-10 17:51:40|13899.8|13779.8|13899.91|13779.91|13900.55|13780.55|13899.8|13779.8|10
1646934710000|2022-03-10 17:51:50|13899.9|13779.9|13898.55|13778.55|13899.99|13779.99|13898.55|13778.55|9
1646934720000|2022-03-10 17:52:00|13898.2|13778.2|13898.79|13778.79|13898.79|13778.79|13897.23|13777.23|10
1646934730000|2022-03-10 17:52:10|13898.2|13778.2|13898.17|13778.17|13898.2|13778.2|13897.72|13777.72|10
1646934740000|2022-03-10 17:52:20|13898.33|13778.33|13897.59|13777.59|13898.33|13778.33|13897.59|13777.59|10
1646934750000|2022-03-10 17:52:30|13897.78|13777.78|13897.21|13777.21|13897.78|13777.78|13895.75|13775.75|9
1646934760000|2022-03-10 17:52:40|13897.69|13777.69|13896.16|13776.16|13898.54|13778.54|13895.23|13775.23|10
1646934770000|2022-03-10 17:52:50|13895.98|13775.98|13895.06|13775.06|13895.98|13775.98|13894.48|13774.48|10
1646934780000|2022-03-10 17:53:00|13895.55|13775.55|13895.56|13775.56|13896.15|13776.15|13895.32|13775.32|10
1646934790000|2022-03-10 17:53:10|13894.55|13774.55|13893.42|13773.42|13894.76|13774.76|13893.42|13773.42|9
1646934800000|2022-03-10 17:53:20|13892.61|13772.61|13891.95|13771.95|13892.61|13772.61|13891.78|13771.78|10
1646934810000|2022-03-10 17:53:30|13892.28|13772.28|13890.89|13770.89|13892.28|13772.28|13890.89|13770.89|8
1646934820000|2022-03-10 17:53:40|13890.64|13770.64|13889.42|13769.42|13890.64|13770.64|13889.42|13769.42|9
1646934830000|2022-03-10 17:53:50|13889.37|13769.37|13889.41|13769.41|13889.83|13769.83|13889.3|13769.3|7
1646934840000|2022-03-10 17:54:00|13888.85|13768.85|13888.32|13768.32|13888.85|13768.85|13888.23|13768.23|9
1646934850000|2022-03-10 17:54:10|13888.38|13768.38|13884.71|13764.71|13888.38|13768.38|13884.65|13764.65|10
1646934860000|2022-03-10 17:54:20|13884.53|13764.53|13883.45|13763.45|13884.53|13764.53|13883.2|13763.2|10
1646934870000|2022-03-10 17:54:30|13883.34|13763.34|13881.93|13761.93|13883.34|13763.34|13881.92|13761.92|9
1646934880000|2022-03-10 17:54:40|13881.51|13761.51|13871.11|13751.11|13881.56|13761.56|13871.11|13751.11|10
1646934890000|2022-03-10 17:54:50|13869.68|13749.68|13863.45|13743.45|13869.68|13749.68|13863.45|13743.45|10
1646934900000|2022-03-10 17:55:00|13863.81|13743.81|13863.14|13743.14|13863.81|13743.81|13862.53|13742.53|6
1646934910000|2022-03-10 17:55:10|13864.07|13744.07|13868.38|13748.38|13868.38|13748.38|13864.07|13744.07|7
1646934920000|2022-03-10 17:55:20|13868.51|13748.51|13870.58|13750.58|13870.59|13750.59|13868.51|13748.51|10
1646934930000|2022-03-10 17:55:30|13870.34|13750.34|13874.01|13754.01|13874.09|13754.09|13870.26|13750.26|10
1646934940000|2022-03-10 17:55:40|13874.62|13754.62|13874.84|13754.84|13875.14|13755.14|13874.62|13754.62|10
1646934950000|2022-03-10 17:55:50|13874.16|13754.16|13873.08|13753.08|13874.23|13754.23|13873.06|13753.06|8
1646934960000|2022-03-10 17:56:00|13873|13753|13867.31|13747.31|13873|13753|13867.31|13747.31|10
1646934970000|2022-03-10 17:56:10|13867.09|13747.09|13866.03|13746.03|13867.09|13747.09|13865.56|13745.56|9
1646934980000|2022-03-10 17:56:20|13866.17|13746.17|13867.77|13747.77|13867.89|13747.89|13866.17|13746.17|7
1646934990000|2022-03-10 17:56:30|13867.78|13747.78|13867.05|13747.05|13867.78|13747.78|13866.88|13746.88|9
1646935000000|2022-03-10 17:56:40|13866.88|13746.88|13866.1|13746.1|13867|13747|13866.1|13746.1|9
1646935010000|2022-03-10 17:56:50|13865.85|13745.85|13862.96|13742.96|13866.21|13746.21|13862.96|13742.96|10
1646935020000|2022-03-10 17:57:00|13862.73|13742.73|13858|13738|13862.73|13742.73|13858|13738|10
1646935030000|2022-03-10 17:57:10|13855.72|13735.72|13850.86|13730.86|13855.72|13735.72|13850.86|13730.86|10
1646935040000|2022-03-10 17:57:20|13849.11|13729.11|13848.55|13728.55|13849.13|13729.13|13848.55|13728.55|10
1646935050000|2022-03-10 17:57:30|13848.4|13728.4|13848.62|13728.62|13849.1|13729.1|13848.05|13728.05|10
1646935060000|2022-03-10 17:57:40|13848.72|13728.72|13847.21|13727.21|13848.72|13728.72|13846.88|13726.88|10
1646935070000|2022-03-10 17:57:50|13847.08|13727.08|13854.64|13734.64|13854.64|13734.64|13846.74|13726.74|10
1646935080000|2022-03-10 17:58:00|13857.35|13737.35|13859.87|13739.87|13860.25|13740.25|13857.35|13737.35|10
1646935090000|2022-03-10 17:58:10|13860.4|13740.4|13856.5|13736.5|13860.4|13740.4|13856.38|13736.38|10
1646935100000|2022-03-10 17:58:20|13855.95|13735.95|13856.68|13736.68|13857.25|13737.25|13855.79|13735.79|10
1646935110000|2022-03-10 17:58:30|13856.83|13736.83|13855.56|13735.56|13856.91|13736.91|13855.56|13735.56|8
1646935120000|2022-03-10 17:58:40|13855.15|13735.15|13854.98|13734.98|13855.22|13735.22|13854.54|13734.54|9
1646935130000|2022-03-10 17:58:50|13854.72|13734.72|13853.45|13733.45|13855.55|13735.55|13853.09|13733.09|9
1646935140000|2022-03-10 17:59:00|13853.87|13733.87|13854.97|13734.97|13855.47|13735.47|13853.87|13733.87|10
1646935150000|2022-03-10 17:59:10|13855.33|13735.33|13858.64|13738.64|13858.64|13738.64|13854.98|13734.98|10
1646935160000|2022-03-10 17:59:20|13858.73|13738.73|13861.1|13741.1|13861.1|13741.1|13858.73|13738.73|10
1646935170000|2022-03-10 17:59:30|13860.62|13740.62|13860.71|13740.71|13860.99|13740.99|13860.19|13740.19|9
1646935180000|2022-03-10 17:59:40|13860.32|13740.32|13861.78|13741.78|13862.48|13742.48|13860.32|13740.32|9
1646935190000|2022-03-10 17:59:50|13862.06|13742.06|13863.79|13743.79|13864.25|13744.25|13862.06|13742.06|7
1646935200000|2022-03-10 18:00:00|13864.28|13744.28|13865.34|13745.34|13865.34|13745.34|13864.16|13744.16|10
1646935210000|2022-03-10 18:00:10|13866.28|13746.28|13869.01|13749.01|13869.01|13749.01|13866.28|13746.28|10
1646935220000|2022-03-10 18:00:20|13868.65|13748.65|13867.59|13747.59|13868.65|13748.65|13867.59|13747.59|10
1646935230000|2022-03-10 18:00:30|13867.02|13747.02|13865.27|13745.27|13867.02|13747.02|13865.27|13745.27|10
1646935240000|2022-03-10 18:00:40|13865.15|13745.15|13866.14|13746.14|13867.07|13747.07|13865.15|13745.15|10
1646935250000|2022-03-10 18:00:50|13866.02|13746.02|13864.7|13744.7|13866.04|13746.04|13864.42|13744.42|10
1646935260000|2022-03-10 18:01:00|13864.63|13744.63|13863.58|13743.58|13865.1|13745.1|13863.58|13743.58|10
1646935270000|2022-03-10 18:01:10|13863.15|13743.15|13861.74|13741.74|13863.15|13743.15|13861.74|13741.74|9
1646935280000|2022-03-10 18:01:20|13861.78|13741.78|13862.12|13742.12|13862.3|13742.3|13861.45|13741.45|10
1646935290000|2022-03-10 18:01:30|13862.42|13742.42|13862.62|13742.62|13862.76|13742.76|13862.11|13742.11|9
1646935300000|2022-03-10 18:01:40|13862.57|13742.57|13861.82|13741.82|13863.12|13743.12|13861.82|13741.82|10
1646935310000|2022-03-10 18:01:50|13862.01|13742.01|13859.92|13739.92|13862.01|13742.01|13859.82|13739.82|9
1646935320000|2022-03-10 18:02:00|13860.33|13740.33|13859.28|13739.28|13860.33|13740.33|13859|13739|10
1646935330000|2022-03-10 18:02:10|13860.35|13740.35|13865.17|13745.17|13865.17|13745.17|13860.35|13740.35|9
1646935340000|2022-03-10 18:02:20|13866.52|13746.52|13871.24|13751.24|13871.51|13751.51|13866.52|13746.52|10
1646935350000|2022-03-10 18:02:30|13870.99|13750.99|13871.77|13751.77|13871.79|13751.79|13870.99|13750.99|8
1646935360000|2022-03-10 18:02:40|13871.75|13751.75|13870.96|13750.96|13872.56|13752.56|13870.96|13750.96|10
1646935370000|2022-03-10 18:02:50|13871.27|13751.27|13870.3|13750.3|13871.42|13751.42|13870.01|13750.01|10
1646935380000|2022-03-10 18:03:00|13870.34|13750.34|13872.01|13752.01|13872.2|13752.2|13870.34|13750.34|10
1646935390000|2022-03-10 18:03:10|13872.24|13752.24|13871.52|13751.52|13872.24|13752.24|13871.52|13751.52|9
1646935400000|2022-03-10 18:03:20|13871.99|13751.99|13870.89|13750.89|13872.08|13752.08|13870.89|13750.89|10
1646935410000|2022-03-10 18:03:30|13870.75|13750.75|13869.55|13749.55|13870.75|13750.75|13868.32|13748.32|9
1646935420000|2022-03-10 18:03:40|13869.91|13749.91|13867.03|13747.03|13870.43|13750.43|13867.03|13747.03|10
1646935430000|2022-03-10 18:03:50|13866.98|13746.98|13865.88|13745.88|13867.16|13747.16|13865.65|13745.65|8
1646935440000|2022-03-10 18:04:00|13865.65|13745.65|13864.15|13744.15|13865.65|13745.65|13864.06|13744.06|10
1646935450000|2022-03-10 18:04:10|13864.43|13744.43|13862.76|13742.76|13864.66|13744.66|13862.76|13742.76|10
1646935460000|2022-03-10 18:04:20|13863.01|13743.01|13860.73|13740.73|13863.01|13743.01|13860.7|13740.7|10
1646935470000|2022-03-10 18:04:30|13860.78|13740.78|13860.41|13740.41|13860.78|13740.78|13860.41|13740.41|6
1646935480000|2022-03-10 18:04:40|13860.42|13740.42|13851.68|13731.68|13860.42|13740.42|13851.68|13731.68|10
1646935490000|2022-03-10 18:04:50|13852.46|13732.46|13849.17|13729.17|13852.46|13732.46|13849.17|13729.17|10
1646935500000|2022-03-10 18:05:00|13848.76|13728.76|13849.23|13729.23|13849.9|13729.9|13848.76|13728.76|10
1646935510000|2022-03-10 18:05:10|13849.3|13729.3|13851.39|13731.39|13851.39|13731.39|13849.28|13729.28|9
1646935520000|2022-03-10 18:05:20|13851.91|13731.91|13852.88|13732.88|13852.88|13732.88|13851.91|13731.91|9
1646935530000|2022-03-10 18:05:30|13852.58|13732.58|13853.29|13733.29|13853.44|13733.44|13852.36|13732.36|10
1646935540000|2022-03-10 18:05:40|13853.22|13733.22|13853.77|13733.77|13854.32|13734.32|13853.18|13733.18|10
1646935550000|2022-03-10 18:05:50|13853.7|13733.7|13853.24|13733.24|13853.73|13733.73|13853.24|13733.24|8
1646935560000|2022-03-10 18:06:00|13853.46|13733.46|13854.71|13734.71|13854.71|13734.71|13853.08|13733.08|10
1646935570000|2022-03-10 18:06:10|13855.57|13735.57|13854.15|13734.15|13856.51|13736.51|13854.15|13734.15|10
1646935580000|2022-03-10 18:06:20|13854.24|13734.24|13858.9|13738.9|13858.9|13738.9|13854.24|13734.24|10
1646935590000|2022-03-10 18:06:30|13860.39|13740.39|13860.49|13740.49|13862.05|13742.05|13860.39|13740.39|10
1646935600000|2022-03-10 18:06:40|13860|13740|13859.02|13739.02|13860.12|13740.12|13858.8|13738.8|10
1646935610000|2022-03-10 18:06:50|13859.86|13739.86|13859.37|13739.37|13859.99|13739.99|13859.37|13739.37|9
1646935620000|2022-03-10 18:07:00|13859.46|13739.46|13859.99|13739.99|13859.99|13739.99|13859.29|13739.29|10
1646935630000|2022-03-10 18:07:10|13860.34|13740.34|13859.59|13739.59|13860.48|13740.48|13859.5|13739.5|7
1646935640000|2022-03-10 18:07:20|13859.34|13739.34|13859.79|13739.79|13859.79|13739.79|13859.19|13739.19|10
1646935650000|2022-03-10 18:07:30|13859.81|13739.81|13861.03|13741.03|13861.26|13741.26|13859.09|13739.09|10
1646935660000|2022-03-10 18:07:40|13861.6|13741.6|13862.07|13742.07|13862.61|13742.61|13861.6|13741.6|9
1646935670000|2022-03-10 18:07:50|13862.06|13742.06|13862.23|13742.23|13862.23|13742.23|13862.03|13742.03|9
1646935680000|2022-03-10 18:08:00|13861.72|13741.72|13862.97|13742.97|13863.86|13743.86|13861.72|13741.72|10
1646935690000|2022-03-10 18:08:10|13862.94|13742.94|13862.38|13742.38|13863.44|13743.44|13861.76|13741.76|10
1646935700000|2022-03-10 18:08:20|13862.42|13742.42|13862.45|13742.45|13862.66|13742.66|13862.25|13742.25|10
1646935710000|2022-03-10 18:08:30|13862.7|13742.7|13862.24|13742.24|13862.7|13742.7|13861.52|13741.52|10
1646935720000|2022-03-10 18:08:40|13862.2|13742.2|13861.55|13741.55|13862.57|13742.57|13861.55|13741.55|9
1646935730000|2022-03-10 18:08:50|13861.47|13741.47|13859.91|13739.91|13861.67|13741.67|13859.91|13739.91|10
1646935740000|2022-03-10 18:09:00|13860.42|13740.42|13860.44|13740.44|13860.54|13740.54|13860.19|13740.19|9
1646935750000|2022-03-10 18:09:10|13860.41|13740.41|13861.94|13741.94|13862.55|13742.55|13859.92|13739.92|10
1646935760000|2022-03-10 18:09:20|13862.55|13742.55|13863.47|13743.47|13863.47|13743.47|13862.34|13742.34|10
1646935770000|2022-03-10 18:09:30|13863.31|13743.31|13861.61|13741.61|13863.31|13743.31|13861.52|13741.52|10
1646935780000|2022-03-10 18:09:40|13861.34|13741.34|13855.89|13735.89|13861.34|13741.34|13855.73|13735.73|9
1646935790000|2022-03-10 18:09:50|13859.2|13739.2|13855.47|13735.47|13859.2|13739.2|13855.47|13735.47|10
1646935800000|2022-03-10 18:10:00|13854.95|13734.95|13849.59|13729.59|13854.95|13734.95|13849.59|13729.59|10
1646935810000|2022-03-10 18:10:10|13849.1|13729.1|13848.18|13728.18|13849.1|13729.1|13848.02|13728.02|10
1646935820000|2022-03-10 18:10:20|13848.13|13728.13|13849.8|13729.8|13849.8|13729.8|13848.1|13728.1|10
1646935830000|2022-03-10 18:10:30|13849.9|13729.9|13851.57|13731.57|13852.52|13732.52|13849.9|13729.9|9
1646935840000|2022-03-10 18:10:40|13851.39|13731.39|13852.77|13732.77|13852.77|13732.77|13851.32|13731.32|10
1646935850000|2022-03-10 18:10:50|13853.11|13733.11|13853.75|13733.75|13853.8|13733.8|13853.11|13733.11|9
1646935860000|2022-03-10 18:11:00|13853.84|13733.84|13853.21|13733.21|13853.84|13733.84|13852.92|13732.92|8
1646935870000|2022-03-10 18:11:10|13853.17|13733.17|13852.31|13732.31|13853.17|13733.17|13852.31|13732.31|5
1646935880000|2022-03-10 18:11:20|13852.37|13732.37|13852.34|13732.34|13852.46|13732.46|13852.3|13732.3|8
1646935890000|2022-03-10 18:11:30|13852.32|13732.32|13852.75|13732.75|13852.83|13732.83|13852.32|13732.32|8
1646935900000|2022-03-10 18:11:40|13852.74|13732.74|13851.5|13731.5|13852.75|13732.75|13851.21|13731.21|9
1646935910000|2022-03-10 18:11:50|13851.9|13731.9|13853.51|13733.51|13853.51|13733.51|13851.9|13731.9|9
1646935920000|2022-03-10 18:12:00|13853.61|13733.61|13855.46|13735.46|13855.46|13735.46|13853.61|13733.61|10
1646935930000|2022-03-10 18:12:10|13856.07|13736.07|13857.9|13737.9|13857.9|13737.9|13856.07|13736.07|10
1646935940000|2022-03-10 18:12:20|13858.51|13738.51|13856.77|13736.77|13858.51|13738.51|13856.72|13736.72|10
1646935950000|2022-03-10 18:12:30|13857.46|13737.46|13856.39|13736.39|13857.76|13737.76|13856.39|13736.39|10
1646935960000|2022-03-10 18:12:40|13857.18|13737.18|13855.7|13735.7|13857.23|13737.23|13855.63|13735.63|10
1646935970000|2022-03-10 18:12:50|13855|13735|13855.53|13735.53|13855.53|13735.53|13854.72|13734.72|10
1646935980000|2022-03-10 18:13:00|13855.47|13735.47|13856.34|13736.34|13856.34|13736.34|13855.47|13735.47|9
1646935990000|2022-03-10 18:13:10|13856.25|13736.25|13855.78|13735.78|13856.52|13736.52|13855.54|13735.54|7
1646936000000|2022-03-10 18:13:20|13855.75|13735.75|13853.49|13733.49|13855.75|13735.75|13853.49|13733.49|10
1646936010000|2022-03-10 18:13:30|13853.48|13733.48|13850.79|13730.79|13853.49|13733.49|13850.79|13730.79|10
1646936020000|2022-03-10 18:13:40|13850.66|13730.66|13848.46|13728.46|13850.66|13730.66|13848.14|13728.14|9
1646936030000|2022-03-10 18:13:50|13848.5|13728.5|13848.05|13728.05|13848.5|13728.5|13848.05|13728.05|8
1646936040000|2022-03-10 18:14:00|13848.06|13728.06|13845.13|13725.13|13848.06|13728.06|13845.13|13725.13|9
1646936050000|2022-03-10 18:14:10|13844.92|13724.92|13843.17|13723.17|13845.34|13725.34|13843.17|13723.17|10
1646936060000|2022-03-10 18:14:20|13842.97|13722.97|13842.27|13722.27|13843.12|13723.12|13842.26|13722.26|10
1646936070000|2022-03-10 18:14:30|13842.65|13722.65|13843.49|13723.49|13843.58|13723.58|13842.48|13722.48|9
1646936080000|2022-03-10 18:14:40|13843.66|13723.66|13837.82|13717.82|13843.66|13723.66|13837.65|13717.65|9
1646936090000|2022-03-10 18:14:50|13837.04|13717.04|13837.5|13717.5|13837.81|13717.81|13836.78|13716.78|10
1646936100000|2022-03-10 18:15:00|13837.53|13717.53|13835.87|13715.87|13837.53|13717.53|13835.87|13715.87|9
1646936110000|2022-03-10 18:15:10|13834.86|13714.86|13834.02|13714.02|13834.94|13714.94|13833.99|13713.99|9
1646936120000|2022-03-10 18:15:20|13833.52|13713.52|13830.87|13710.87|13833.54|13713.54|13830.87|13710.87|10
1646936130000|2022-03-10 18:15:30|13828.9|13708.9|13823.44|13703.44|13828.9|13708.9|13822.91|13702.91|10
1646936140000|2022-03-10 18:15:40|13823.25|13703.25|13822.57|13702.57|13823.49|13703.49|13822.23|13702.23|10
1646936150000|2022-03-10 18:15:50|13822.82|13702.82|13822.81|13702.81|13823.21|13703.21|13822.68|13702.68|8
1646936160000|2022-03-10 18:16:00|13822.77|13702.77|13822.91|13702.91|13822.98|13702.98|13822.7|13702.7|10
1646936170000|2022-03-10 18:16:10|13823.25|13703.25|13822.24|13702.24|13823.3|13703.3|13821.98|13701.98|9
1646936180000|2022-03-10 18:16:20|13822.28|13702.28|13821.85|13701.85|13822.28|13702.28|13821.85|13701.85|8
1646936190000|2022-03-10 18:16:30|13821.8|13701.8|13820.92|13700.92|13821.8|13701.8|13820.92|13700.92|9
1646936200000|2022-03-10 18:16:40|13821.01|13701.01|13821.55|13701.55|13821.55|13701.55|13820.97|13700.97|10
1646936210000|2022-03-10 18:16:50|13821.48|13701.48|13819.56|13699.56|13821.48|13701.48|13819.56|13699.56|10
1646936220000|2022-03-10 18:17:00|13819.54|13699.54|13819.01|13699.01|13819.97|13699.97|13818.75|13698.75|10
1646936230000|2022-03-10 18:17:10|13818.89|13698.89|13817.19|13697.19|13818.89|13698.89|13817.18|13697.18|8
1646936240000|2022-03-10 18:17:20|13816.86|13696.86|13814.21|13694.21|13816.86|13696.86|13814.21|13694.21|10
1646936250000|2022-03-10 18:17:30|13814.15|13694.15|13812.03|13692.03|13814.15|13694.15|13812.01|13692.01|10
1646936260000|2022-03-10 18:17:40|13812.59|13692.59|13809.79|13689.79|13812.59|13692.59|13809.55|13689.55|8
1646936270000|2022-03-10 18:17:50|13809.72|13689.72|13809.3|13689.3|13809.72|13689.72|13809.15|13689.15|8
1646936280000|2022-03-10 18:18:00|13808.69|13688.69|13808.4|13688.4|13808.78|13688.78|13808.28|13688.28|8
1646936290000|2022-03-10 18:18:10|13808.3|13688.3|13809.74|13689.74|13810.05|13690.05|13808.3|13688.3|9
1646936300000|2022-03-10 18:18:20|13809.67|13689.67|13808.67|13688.67|13810.38|13690.38|13808.67|13688.67|9
1646936310000|2022-03-10 18:18:30|13807.65|13687.65|13805.77|13685.77|13807.65|13687.65|13805.77|13685.77|9
1646936320000|2022-03-10 18:18:40|13805.71|13685.71|13806.24|13686.24|13807.22|13687.22|13805.7|13685.7|10
1646936330000|2022-03-10 18:18:50|13806.65|13686.65|13807.79|13687.79|13807.79|13687.79|13806.49|13686.49|10
1646936340000|2022-03-10 18:19:00|13807.94|13687.94|13813.38|13693.38|13813.38|13693.38|13807.94|13687.94|10
1646936350000|2022-03-10 18:19:10|13813.55|13693.55|13816.43|13696.43|13816.43|13696.43|13813.38|13693.38|10
1646936360000|2022-03-10 18:19:20|13816.44|13696.44|13822.88|13702.88|13822.88|13702.88|13815.54|13695.54|9
1646936370000|2022-03-10 18:19:30|13823.08|13703.08|13822.91|13702.91|13824.36|13704.36|13822.91|13702.91|10
1646936380000|2022-03-10 18:19:40|13823.31|13703.31|13824.83|13704.83|13825.37|13705.37|13823.31|13703.31|9
1646936390000|2022-03-10 18:19:50|13824.89|13704.89|13825.44|13705.44|13825.44|13705.44|13824.54|13704.54|8
1646936400000|2022-03-10 18:20:00|13827|13707|13826.61|13706.61|13827.31|13707.31|13826.07|13706.07|7
1646936410000|2022-03-10 18:20:10|13827.08|13707.08|13828.14|13708.14|13828.22|13708.22|13827.08|13707.08|9
1646936420000|2022-03-10 18:20:20|13827.49|13707.49|13832.45|13712.45|13832.45|13712.45|13827.49|13707.49|10
1646936430000|2022-03-10 18:20:30|13832.92|13712.92|13837.22|13717.22|13837.22|13717.22|13832.8|13712.8|9
1646936440000|2022-03-10 18:20:40|13837.28|13717.28|13837.15|13717.15|13837.28|13717.28|13836.35|13716.35|10
1646936450000|2022-03-10 18:20:50|13837.11|13717.11|13837.7|13717.7|13837.7|13717.7|13837.05|13717.05|9
1646936460000|2022-03-10 18:21:00|13837.46|13717.46|13835.31|13715.31|13837.63|13717.63|13835.31|13715.31|9
1646936470000|2022-03-10 18:21:10|13834.99|13714.99|13833.32|13713.32|13834.99|13714.99|13832.77|13712.77|10
1646936480000|2022-03-10 18:21:20|13833.28|13713.28|13832.02|13712.02|13833.8|13713.8|13832.02|13712.02|9
1646936490000|2022-03-10 18:21:30|13831.59|13711.59|13830.53|13710.53|13831.64|13711.64|13829.56|13709.56|9
1646936500000|2022-03-10 18:21:40|13830.83|13710.83|13825.11|13705.11|13830.83|13710.83|13825.01|13705.01|9
1646936510000|2022-03-10 18:21:50|13824.85|13704.85|13825.56|13705.56|13825.82|13705.82|13824.72|13704.72|10
1646936520000|2022-03-10 18:22:00|13825.28|13705.28|13825.43|13705.43|13825.59|13705.59|13825.08|13705.08|9
1646936530000|2022-03-10 18:22:10|13825.29|13705.29|13825.75|13705.75|13825.97|13705.97|13825.29|13705.29|10
1646936540000|2022-03-10 18:22:20|13825.49|13705.49|13825.84|13705.84|13826.72|13706.72|13825.49|13705.49|10
1646936550000|2022-03-10 18:22:30|13826.04|13706.04|13825.52|13705.52|13826.13|13706.13|13825.38|13705.38|9
1646936560000|2022-03-10 18:22:40|13825.54|13705.54|13825.6|13705.6|13825.6|13705.6|13825.18|13705.18|7
1646936570000|2022-03-10 18:22:50|13825.34|13705.34|13826.01|13706.01|13826.01|13706.01|13825.25|13705.25|10
1646936580000|2022-03-10 18:23:00|13825.55|13705.55|13826.01|13706.01|13826.57|13706.57|13825.55|13705.55|10
1646936590000|2022-03-10 18:23:10|13825.12|13705.12|13823.65|13703.65|13825.12|13705.12|13823.05|13703.05|10
1646936600000|2022-03-10 18:23:20|13823.51|13703.51|13823.87|13703.87|13823.87|13703.87|13823.47|13703.47|7
1646936610000|2022-03-10 18:23:30|13823.69|13703.69|13825.64|13705.64|13825.86|13705.86|13823.69|13703.69|9
1646936620000|2022-03-10 18:23:40|13825.87|13705.87|13826.09|13706.09|13826.41|13706.41|13825.8|13705.8|10
1646936630000|2022-03-10 18:23:50|13826.27|13706.27|13825.88|13705.88|13826.7|13706.7|13825.88|13705.88|8
1646936640000|2022-03-10 18:24:00|13825.86|13705.86|13825.52|13705.52|13825.86|13705.86|13825.45|13705.45|9
1646936650000|2022-03-10 18:24:10|13825.91|13705.91|13827.54|13707.54|13827.54|13707.54|13825.91|13705.91|9
1646936660000|2022-03-10 18:24:20|13827.35|13707.35|13827.93|13707.93|13828.09|13708.09|13827.35|13707.35|9
1646936670000|2022-03-10 18:24:30|13827.66|13707.66|13823.96|13703.96|13827.66|13707.66|13823.96|13703.96|10
1646936680000|2022-03-10 18:24:40|13824.05|13704.05|13823.54|13703.54|13824.13|13704.13|13823.49|13703.49|7
1646936690000|2022-03-10 18:24:50|13823.63|13703.63|13824|13704|13824.23|13704.23|13823.35|13703.35|10
1646936700000|2022-03-10 18:25:00|13824.1|13704.1|13823.55|13703.55|13824.39|13704.39|13823.55|13703.55|10
1646936710000|2022-03-10 18:25:10|13823.72|13703.72|13824.32|13704.32|13824.32|13704.32|13823.48|13703.48|10
1646936720000|2022-03-10 18:25:20|13824.77|13704.77|13820.22|13700.22|13824.77|13704.77|13820.2|13700.2|10
1646936730000|2022-03-10 18:25:30|13820.48|13700.48|13813.46|13693.46|13820.48|13700.48|13813.46|13693.46|10
1646936740000|2022-03-10 18:25:40|13812.11|13692.11|13806.04|13686.04|13812.11|13692.11|13806.04|13686.04|10
1646936750000|2022-03-10 18:25:50|13805.96|13685.96|13805.04|13685.04|13805.96|13685.96|13804.9|13684.9|10
1646936760000|2022-03-10 18:26:00|13804.57|13684.57|13805.92|13685.92|13806.05|13686.05|13804.57|13684.57|10
1646936770000|2022-03-10 18:26:10|13805.56|13685.56|13804.12|13684.12|13805.56|13685.56|13804.12|13684.12|10
1646936780000|2022-03-10 18:26:20|13804.29|13684.29|13803.55|13683.55|13804.84|13684.84|13803.55|13683.55|10
1646936790000|2022-03-10 18:26:30|13803.8|13683.8|13803.86|13683.86|13804.75|13684.75|13803.8|13683.8|10
1646936800000|2022-03-10 18:26:40|13804.01|13684.01|13802.8|13682.8|13804.01|13684.01|13802.76|13682.76|10
1646936810000|2022-03-10 18:26:50|13802.84|13682.84|13800.4|13680.4|13803.29|13683.29|13800.4|13680.4|10
1646936820000|2022-03-10 18:27:00|13800.23|13680.23|13797.31|13677.31|13800.51|13680.51|13796.91|13676.91|10
1646936830000|2022-03-10 18:27:10|13797.68|13677.68|13801.81|13681.81|13801.81|13681.81|13797.6|13677.6|10
1646936840000|2022-03-10 18:27:20|13801.93|13681.93|13803.97|13683.97|13804.38|13684.38|13801.93|13681.93|9
1646936850000|2022-03-10 18:27:30|13803.44|13683.44|13808.53|13688.53|13808.53|13688.53|13803.43|13683.43|9
1646936860000|2022-03-10 18:27:40|13808.27|13688.27|13808.72|13688.72|13809.37|13689.37|13807.88|13687.88|10
1646936870000|2022-03-10 18:27:50|13808.69|13688.69|13809.44|13689.44|13809.44|13689.44|13808.22|13688.22|9
1646936880000|2022-03-10 18:28:00|13809.5|13689.5|13809.84|13689.84|13809.84|13689.84|13809.16|13689.16|10
1646936890000|2022-03-10 18:28:10|13809.82|13689.82|13807.69|13687.69|13809.82|13689.82|13807.35|13687.35|9
1646936900000|2022-03-10 18:28:20|13807.62|13687.62|13807.84|13687.84|13807.84|13687.84|13807.51|13687.51|9
1646936910000|2022-03-10 18:28:30|13807.97|13687.97|13806.9|13686.9|13807.97|13687.97|13806.9|13686.9|9
1646936920000|2022-03-10 18:28:40|13807.07|13687.07|13807.44|13687.44|13807.57|13687.57|13806.85|13686.85|9
1646936930000|2022-03-10 18:28:50|13807.61|13687.61|13807.16|13687.16|13807.92|13687.92|13807.16|13687.16|7
1646936940000|2022-03-10 18:29:00|13807.65|13687.65|13807.84|13687.84|13807.88|13687.88|13807.33|13687.33|10
1646936950000|2022-03-10 18:29:10|13807.6|13687.6|13806.42|13686.42|13808.04|13688.04|13806.41|13686.41|10
1646936960000|2022-03-10 18:29:20|13805.54|13685.54|13806.7|13686.7|13806.7|13686.7|13805.33|13685.33|9
1646936970000|2022-03-10 18:29:30|13807.43|13687.43|13807.44|13687.44|13808.05|13688.05|13807.31|13687.31|8
1646936980000|2022-03-10 18:29:40|13807.26|13687.26|13806.4|13686.4|13807.43|13687.43|13806.4|13686.4|9
1646936990000|2022-03-10 18:29:50|13806.2|13686.2|13806.38|13686.38|13806.4|13686.4|13806.04|13686.04|9
1646937000000|2022-03-10 18:30:00|13806.46|13686.46|13806.69|13686.69|13806.84|13686.84|13806.21|13686.21|8
1646937010000|2022-03-10 18:30:10|13806.47|13686.47|13807.65|13687.65|13807.65|13687.65|13806.47|13686.47|7
1646937020000|2022-03-10 18:30:20|13807.76|13687.76|13809.68|13689.68|13809.83|13689.83|13807.76|13687.76|10
1646937030000|2022-03-10 18:30:30|13812.15|13692.15|13814.61|13694.61|13814.71|13694.71|13812.15|13692.15|10
1646937040000|2022-03-10 18:30:40|13814.8|13694.8|13814.87|13694.87|13814.91|13694.91|13814.7|13694.7|9
1646937050000|2022-03-10 18:30:50|13814.9|13694.9|13815.67|13695.67|13815.74|13695.74|13814.62|13694.62|8
1646937060000|2022-03-10 18:31:00|13815.64|13695.64|13817.24|13697.24|13817.31|13697.31|13815.61|13695.61|10
1646937070000|2022-03-10 18:31:10|13817.28|13697.28|13819.65|13699.65|13819.83|13699.83|13817.26|13697.26|10
1646937080000|2022-03-10 18:31:20|13819.31|13699.31|13818.97|13698.97|13819.36|13699.36|13818.91|13698.91|8
1646937090000|2022-03-10 18:31:30|13818.81|13698.81|13818.67|13698.67|13818.81|13698.81|13818.67|13698.67|4
1646937100000|2022-03-10 18:31:40|13818.78|13698.78|13819.05|13699.05|13819.43|13699.43|13818.78|13698.78|9
1646937110000|2022-03-10 18:31:50|13819.19|13699.19|13819.72|13699.72|13819.72|13699.72|13819.07|13699.07|7
1646937120000|2022-03-10 18:32:00|13819.73|13699.73|13819.47|13699.47|13820.62|13700.62|13819.24|13699.24|10
1646937130000|2022-03-10 18:32:10|13819.68|13699.68|13820.27|13700.27|13820.27|13700.27|13819.49|13699.49|10
1646937140000|2022-03-10 18:32:20|13820.11|13700.11|13819.86|13699.86|13820.35|13700.35|13819.43|13699.43|10
1646937150000|2022-03-10 18:32:30|13820.3|13700.3|13819.23|13699.23|13820.3|13700.3|13819.06|13699.06|10
1646937160000|2022-03-10 18:32:40|13818.96|13698.96|13817.71|13697.71|13819.1|13699.1|13817.71|13697.71|10
1646937170000|2022-03-10 18:32:50|13817.67|13697.67|13818.06|13698.06|13818.3|13698.3|13817.66|13697.66|7
1646937180000|2022-03-10 18:33:00|13818.25|13698.25|13819.4|13699.4|13819.44|13699.44|13818.22|13698.22|10
1646937190000|2022-03-10 18:33:10|13819.39|13699.39|13819.28|13699.28|13819.45|13699.45|13817.94|13697.94|10
1646937200000|2022-03-10 18:33:20|13818.35|13698.35|13818.67|13698.67|13818.84|13698.84|13817.87|13697.87|10
1646937210000|2022-03-10 18:33:30|13818.68|13698.68|13817.51|13697.51|13818.92|13698.92|13817.01|13697.01|10
1646937220000|2022-03-10 18:33:40|13817.62|13697.62|13816.42|13696.42|13817.62|13697.62|13816.42|13696.42|8
1646937230000|2022-03-10 18:33:50|13816.75|13696.75|13818.59|13698.59|13818.71|13698.71|13816.61|13696.61|10
1646937240000|2022-03-10 18:34:00|13818.9|13698.9|13821.77|13701.77|13821.77|13701.77|13818.9|13698.9|10
1646937250000|2022-03-10 18:34:10|13821.8|13701.8|13821.9|13701.9|13822.35|13702.35|13821.61|13701.61|9
1646937260000|2022-03-10 18:34:20|13822.33|13702.33|13822.34|13702.34|13822.34|13702.34|13821.7|13701.7|10
1646937270000|2022-03-10 18:34:30|13822.57|13702.57|13824.93|13704.93|13824.93|13704.93|13822.57|13702.57|9
1646937280000|2022-03-10 18:34:40|13825.87|13705.87|13829.6|13709.6|13829.63|13709.63|13825.87|13705.87|10
1646937290000|2022-03-10 18:34:50|13829.87|13709.87|13832.41|13712.41|13832.67|13712.67|13829.84|13709.84|10
1646937300000|2022-03-10 18:35:00|13832.23|13712.23|13838.1|13718.1|13838.1|13718.1|13832.23|13712.23|10
1646937310000|2022-03-10 18:35:10|13838.99|13718.99|13841.46|13721.46|13841.46|13721.46|13838.27|13718.27|10
1646937320000|2022-03-10 18:35:20|13840.53|13720.53|13841.33|13721.33|13842.9|13722.9|13840.53|13720.53|10
1646937330000|2022-03-10 18:35:30|13840.35|13720.35|13838.42|13718.42|13840.35|13720.35|13838.3|13718.3|9
1646937340000|2022-03-10 18:35:40|13838.7|13718.7|13838.24|13718.24|13838.7|13718.7|13837.72|13717.72|10
1646937350000|2022-03-10 18:35:50|13838.39|13718.39|13838.56|13718.56|13838.56|13718.56|13837.46|13717.46|9
1646937360000|2022-03-10 18:36:00|13838.99|13718.99|13839.7|13719.7|13839.7|13719.7|13838.52|13718.52|7
1646937370000|2022-03-10 18:36:10|13839.64|13719.64|13839.89|13719.89|13840.48|13720.48|13839.43|13719.43|7
1646937380000|2022-03-10 18:36:20|13839.82|13719.82|13842.36|13722.36|13842.36|13722.36|13839.69|13719.69|10
1646937390000|2022-03-10 18:36:30|13842.52|13722.52|13841.82|13721.82|13842.86|13722.86|13841.76|13721.76|10
1646937400000|2022-03-10 18:36:40|13842.22|13722.22|13842.33|13722.33|13843.38|13723.38|13840.96|13720.96|10
1646937410000|2022-03-10 18:36:50|13842.51|13722.51|13843.86|13723.86|13843.86|13723.86|13842.51|13722.51|9
1646937420000|2022-03-10 18:37:00|13843.62|13723.62|13844.47|13724.47|13844.83|13724.83|13843.26|13723.26|10
1646937430000|2022-03-10 18:37:10|13844.3|13724.3|13845.3|13725.3|13845.55|13725.55|13844.3|13724.3|10
1646937440000|2022-03-10 18:37:20|13845.29|13725.29|13845.18|13725.18|13845.56|13725.56|13845.06|13725.06|8
1646937450000|2022-03-10 18:37:30|13845.14|13725.14|13845.32|13725.32|13845.32|13725.32|13845.04|13725.04|8
1646937460000|2022-03-10 18:37:40|13845.26|13725.26|13844.13|13724.13|13845.26|13725.26|13844.13|13724.13|9
1646937470000|2022-03-10 18:37:50|13844.56|13724.56|13843.98|13723.98|13844.66|13724.66|13843.98|13723.98|9
1646937480000|2022-03-10 18:38:00|13843.97|13723.97|13844.11|13724.11|13844.56|13724.56|13843.97|13723.97|10
1646937490000|2022-03-10 18:38:10|13844.39|13724.39|13843.72|13723.72|13845.27|13725.27|13843.72|13723.72|9
1646937500000|2022-03-10 18:38:20|13843.7|13723.7|13842.73|13722.73|13844.64|13724.64|13842.73|13722.73|10
1646937510000|2022-03-10 18:38:30|13843.39|13723.39|13842.78|13722.78|13843.39|13723.39|13842.19|13722.19|10
1646937520000|2022-03-10 18:38:40|13842.54|13722.54|13843.13|13723.13|13843.5|13723.5|13842.54|13722.54|9
1646937530000|2022-03-10 18:38:50|13843.15|13723.15|13842.07|13722.07|13843.2|13723.2|13842.07|13722.07|9
1646937540000|2022-03-10 18:39:00|13842.1|13722.1|13842.12|13722.12|13842.48|13722.48|13841.62|13721.62|10
1646937550000|2022-03-10 18:39:10|13842.06|13722.06|13843.35|13723.35|13843.35|13723.35|13841.89|13721.89|10
1646937560000|2022-03-10 18:39:20|13843.83|13723.83|13846.35|13726.35|13846.35|13726.35|13843.68|13723.68|10
1646937570000|2022-03-10 18:39:30|13846.39|13726.39|13847.4|13727.4|13847.4|13727.4|13846.39|13726.39|9
1646937580000|2022-03-10 18:39:40|13847.23|13727.23|13847.38|13727.38|13847.38|13727.38|13846.57|13726.57|10
1646937590000|2022-03-10 18:39:50|13847.92|13727.92|13848.5|13728.5|13848.5|13728.5|13847.07|13727.07|10
1646937600000|2022-03-10 18:40:00|13848.46|13728.46|13850.71|13730.71|13850.71|13730.71|13848.46|13728.46|10
1646937610000|2022-03-10 18:40:10|13850.88|13730.88|13852.95|13732.95|13853.37|13733.37|13850.88|13730.88|9
1646937620000|2022-03-10 18:40:20|13853.58|13733.58|13853.26|13733.26|13853.75|13733.75|13853.26|13733.26|9
1646937630000|2022-03-10 18:40:30|13853.44|13733.44|13853.95|13733.95|13854.3|13734.3|13853.44|13733.44|10
1646937640000|2022-03-10 18:40:40|13854.82|13734.82|13855.43|13735.43|13855.45|13735.45|13854.82|13734.82|10
1646937650000|2022-03-10 18:40:50|13855.48|13735.48|13854.68|13734.68|13855.57|13735.57|13854.68|13734.68|5
1646937660000|2022-03-10 18:41:00|13854.84|13734.84|13852.99|13732.99|13854.84|13734.84|13852.99|13732.99|10
1646937670000|2022-03-10 18:41:10|13853.03|13733.03|13849.48|13729.48|13853.1|13733.1|13849.48|13729.48|10
1646937680000|2022-03-10 18:41:20|13849.42|13729.42|13850.08|13730.08|13850.8|13730.8|13849.42|13729.42|10
1646937690000|2022-03-10 18:41:30|13850.07|13730.07|13849.43|13729.43|13850.08|13730.08|13849.19|13729.19|9
1646937700000|2022-03-10 18:41:40|13849.11|13729.11|13849|13729|13849.65|13729.65|13849|13729|9
1646937710000|2022-03-10 18:41:50|13848.83|13728.83|13849.35|13729.35|13849.45|13729.45|13848.75|13728.75|10
1646937720000|2022-03-10 18:42:00|13848.65|13728.65|13849.14|13729.14|13849.14|13729.14|13848.14|13728.14|9
1646937730000|2022-03-10 18:42:10|13849.16|13729.16|13847|13727|13849.3|13729.3|13847|13727|8
1646937740000|2022-03-10 18:42:20|13846.98|13726.98|13845.11|13725.11|13846.98|13726.98|13845.11|13725.11|10
1646937750000|2022-03-10 18:42:30|13845.77|13725.77|13845.83|13725.83|13846.25|13726.25|13845.77|13725.77|10
1646937760000|2022-03-10 18:42:40|13845.51|13725.51|13844.79|13724.79|13845.85|13725.85|13844.79|13724.79|8
1646937770000|2022-03-10 18:42:50|13844.77|13724.77|13844.85|13724.85|13844.99|13724.99|13844.38|13724.38|7
1646937780000|2022-03-10 18:43:00|13845.33|13725.33|13841.87|13721.87|13845.33|13725.33|13841.78|13721.78|9
1646937790000|2022-03-10 18:43:10|13841.63|13721.63|13843.35|13723.35|13843.35|13723.35|13841.43|13721.43|10
1646937800000|2022-03-10 18:43:20|13843.34|13723.34|13844.43|13724.43|13844.43|13724.43|13842.27|13722.27|10
1646937810000|2022-03-10 18:43:30|13844.78|13724.78|13845.85|13725.85|13845.85|13725.85|13844.78|13724.78|9
1646937820000|2022-03-10 18:43:40|13845.96|13725.96|13844.91|13724.91|13845.96|13725.96|13844.76|13724.76|10
1646937830000|2022-03-10 18:43:50|13845.26|13725.26|13847.12|13727.12|13847.12|13727.12|13844.94|13724.94|10
1646937840000|2022-03-10 18:44:00|13847.02|13727.02|13848.08|13728.08|13848.19|13728.19|13847.02|13727.02|8
1646937850000|2022-03-10 18:44:10|13847.85|13727.85|13849.02|13729.02|13849.07|13729.07|13847.67|13727.67|9
1646937860000|2022-03-10 18:44:20|13849.93|13729.93|13850.37|13730.37|13850.47|13730.47|13849.93|13729.93|10
1646937870000|2022-03-10 18:44:30|13850.54|13730.54|13850.93|13730.93|13851.08|13731.08|13850.51|13730.51|10
1646937880000|2022-03-10 18:44:40|13850.88|13730.88|13852.41|13732.41|13852.41|13732.41|13850.88|13730.88|8
1646937890000|2022-03-10 18:44:50|13852.45|13732.45|13851.46|13731.46|13852.56|13732.56|13851.46|13731.46|8
1646937900000|2022-03-10 18:45:00|13851.2|13731.2|13852.03|13732.03|13852.03|13732.03|13850.97|13730.97|10
1646937910000|2022-03-10 18:45:10|13852.25|13732.25|13853.56|13733.56|13853.56|13733.56|13851.95|13731.95|10
1646937920000|2022-03-10 18:45:20|13853.8|13733.8|13853.38|13733.38|13854.43|13734.43|13853.38|13733.38|10
1646937930000|2022-03-10 18:45:30|13853.33|13733.33|13856.4|13736.4|13856.4|13736.4|13853.33|13733.33|9
1646937940000|2022-03-10 18:45:40|13856.1|13736.1|13856.47|13736.47|13856.56|13736.56|13855.94|13735.94|9
1646937950000|2022-03-10 18:45:50|13856.26|13736.26|13856.31|13736.31|13856.31|13736.31|13855.79|13735.79|8
1646937960000|2022-03-10 18:46:00|13856.7|13736.7|13857.5|13737.5|13857.5|13737.5|13856.64|13736.64|9
1646937970000|2022-03-10 18:46:10|13857.57|13737.57|13857.34|13737.34|13857.82|13737.82|13857.34|13737.34|7
1646937980000|2022-03-10 18:46:20|13857.09|13737.09|13855.18|13735.18|13857.09|13737.09|13855.18|13735.18|10
1646937990000|2022-03-10 18:46:30|13855.06|13735.06|13858.16|13738.16|13858.16|13738.16|13855.06|13735.06|10
1646938000000|2022-03-10 18:46:40|13858.48|13738.48|13857.73|13737.73|13858.48|13738.48|13857.68|13737.68|8
1646938010000|2022-03-10 18:46:50|13857.72|13737.72|13856.98|13736.98|13857.81|13737.81|13856.83|13736.83|8
1646938020000|2022-03-10 18:47:00|13857.03|13737.03|13862.78|13742.78|13862.78|13742.78|13857.03|13737.03|10
1646938030000|2022-03-10 18:47:10|13862.85|13742.85|13863.36|13743.36|13863.36|13743.36|13862.55|13742.55|10
1646938040000|2022-03-10 18:47:20|13863.49|13743.49|13864.95|13744.95|13865.74|13745.74|13863.05|13743.05|10
1646938050000|2022-03-10 18:47:30|13864.85|13744.85|13865.49|13745.49|13865.49|13745.49|13864.54|13744.54|9
1646938060000|2022-03-10 18:47:40|13864.93|13744.93|13863.31|13743.31|13864.93|13744.93|13863.31|13743.31|10
1646938070000|2022-03-10 18:47:50|13863.51|13743.51|13867.97|13747.97|13867.97|13747.97|13863.51|13743.51|10
1646938080000|2022-03-10 18:48:00|13868.82|13748.82|13870.31|13750.31|13870.31|13750.31|13868.82|13748.82|9
1646938090000|2022-03-10 18:48:10|13870.38|13750.38|13870.36|13750.36|13870.67|13750.67|13870.36|13750.36|7
1646938100000|2022-03-10 18:48:20|13870.41|13750.41|13870.32|13750.32|13870.48|13750.48|13870.23|13750.23|9
1646938110000|2022-03-10 18:48:30|13870.51|13750.51|13870.38|13750.38|13871.17|13751.17|13870.38|13750.38|10
1646938120000|2022-03-10 18:48:40|13870.26|13750.26|13869.82|13749.82|13870.3|13750.3|13869.71|13749.71|10
1646938130000|2022-03-10 18:48:50|13869.87|13749.87|13870.15|13750.15|13870.15|13750.15|13869.87|13749.87|5
1646938140000|2022-03-10 18:49:00|13870.17|13750.17|13870.06|13750.06|13870.59|13750.59|13869.78|13749.78|10
1646938150000|2022-03-10 18:49:10|13870.1|13750.1|13871.55|13751.55|13871.55|13751.55|13870.1|13750.1|10
1646938160000|2022-03-10 18:49:20|13871.48|13751.48|13872.53|13752.53|13872.54|13752.54|13871.48|13751.48|10
1646938170000|2022-03-10 18:49:30|13872.51|13752.51|13875.85|13755.85|13875.85|13755.85|13872.51|13752.51|8
1646938180000|2022-03-10 18:49:40|13875.9|13755.9|13877.45|13757.45|13877.67|13757.67|13875.9|13755.9|10
1646938190000|2022-03-10 18:49:50|13877.4|13757.4|13878.51|13758.51|13878.51|13758.51|13877.32|13757.32|9
1646938200000|2022-03-10 18:50:00|13878.56|13758.56|13881.37|13761.37|13881.37|13761.37|13878.56|13758.56|10
1646938210000|2022-03-10 18:50:10|13881.41|13761.41|13883.1|13763.1|13884.08|13764.08|13881.35|13761.35|10
1646938220000|2022-03-10 18:50:20|13883.09|13763.09|13884.27|13764.27|13884.27|13764.27|13883.09|13763.09|10
1646938230000|2022-03-10 18:50:30|13884.3|13764.3|13883.51|13763.51|13884.3|13764.3|13882.55|13762.55|10
1646938240000|2022-03-10 18:50:40|13883.31|13763.31|13882.47|13762.47|13883.45|13763.45|13882.47|13762.47|10
1646938250000|2022-03-10 18:50:50|13882.43|13762.43|13879.65|13759.65|13882.43|13762.43|13879.65|13759.65|9
1646938260000|2022-03-10 18:51:00|13879.25|13759.25|13880.86|13760.86|13880.98|13760.98|13879.25|13759.25|10
1646938270000|2022-03-10 18:51:10|13880.59|13760.59|13880.37|13760.37|13880.59|13760.59|13879.85|13759.85|10
1646938280000|2022-03-10 18:51:20|13879.84|13759.84|13880.25|13760.25|13880.31|13760.31|13879.71|13759.71|9
1646938290000|2022-03-10 18:51:30|13880.06|13760.06|13879.32|13759.32|13880.08|13760.08|13879.31|13759.31|9
1646938300000|2022-03-10 18:51:40|13879.72|13759.72|13878.9|13758.9|13879.74|13759.74|13878.9|13758.9|9
1646938310000|2022-03-10 18:51:50|13878.64|13758.64|13876.23|13756.23|13878.64|13758.64|13876.23|13756.23|10
1646938320000|2022-03-10 18:52:00|13875.72|13755.72|13875.7|13755.7|13875.77|13755.77|13875.42|13755.42|9
1646938330000|2022-03-10 18:52:10|13875.74|13755.74|13875.27|13755.27|13875.92|13755.92|13875.09|13755.09|8
1646938340000|2022-03-10 18:52:20|13874.78|13754.78|13871.55|13751.55|13874.78|13754.78|13871.55|13751.55|9
1646938350000|2022-03-10 18:52:30|13871.57|13751.57|13870.38|13750.38|13871.57|13751.57|13868.66|13748.66|10
1646938360000|2022-03-10 18:52:40|13870.08|13750.08|13868.72|13748.72|13870.08|13750.08|13868.72|13748.72|10
1646938370000|2022-03-10 18:52:50|13868.89|13748.89|13868.9|13748.9|13868.9|13748.9|13868.82|13748.82|4
1646938380000|2022-03-10 18:53:00|13868.76|13748.76|13869.07|13749.07|13869.07|13749.07|13868.42|13748.42|10
1646938390000|2022-03-10 18:53:10|13868.96|13748.96|13868.94|13748.94|13869.13|13749.13|13868.85|13748.85|10
1646938400000|2022-03-10 18:53:20|13869.16|13749.16|13868.18|13748.18|13869.32|13749.32|13868.18|13748.18|10
1646938410000|2022-03-10 18:53:30|13869.43|13749.43|13868.14|13748.14|13869.43|13749.43|13868.14|13748.14|7
1646938420000|2022-03-10 18:53:40|13867.79|13747.79|13868.07|13748.07|13868.37|13748.37|13867.79|13747.79|9
1646938430000|2022-03-10 18:53:50|13867.83|13747.83|13867.36|13747.36|13867.89|13747.89|13867.36|13747.36|9
1646938440000|2022-03-10 18:54:00|13867.58|13747.58|13868.82|13748.82|13868.86|13748.86|13867.58|13747.58|10
1646938450000|2022-03-10 18:54:10|13868.79|13748.79|13868.4|13748.4|13868.8|13748.8|13868.4|13748.4|7
1646938460000|2022-03-10 18:54:20|13869.13|13749.13|13868.41|13748.41|13869.13|13749.13|13868.41|13748.41|8
1646938470000|2022-03-10 18:54:30|13868.05|13748.05|13870.05|13750.05|13870.37|13750.37|13867.88|13747.88|9
1646938480000|2022-03-10 18:54:40|13870.22|13750.22|13871.57|13751.57|13871.57|13751.57|13870.15|13750.15|10
1646938490000|2022-03-10 18:54:50|13871.65|13751.65|13872.57|13752.57|13872.57|13752.57|13871.62|13751.62|7
1646938500000|2022-03-10 18:55:00|13871.66|13751.66|13868.67|13748.67|13871.66|13751.66|13868.5|13748.5|10
1646938510000|2022-03-10 18:55:10|13868.53|13748.53|13868.68|13748.68|13868.81|13748.81|13868.25|13748.25|10
1646938520000|2022-03-10 18:55:20|13868.57|13748.57|13866.7|13746.7|13868.57|13748.57|13866.67|13746.67|10
1646938530000|2022-03-10 18:55:30|13866.58|13746.58|13867.59|13747.59|13867.59|13747.59|13866.58|13746.58|8
1646938540000|2022-03-10 18:55:40|13867.34|13747.34|13866.43|13746.43|13867.44|13747.44|13866.43|13746.43|10
1646938550000|2022-03-10 18:55:50|13866.48|13746.48|13866.17|13746.17|13866.87|13746.87|13865.9|13745.9|10
1646938560000|2022-03-10 18:56:00|13866.35|13746.35|13866.63|13746.63|13866.65|13746.65|13866.16|13746.16|9
1646938570000|2022-03-10 18:56:10|13866.68|13746.68|13866.79|13746.79|13866.9|13746.9|13866.4|13746.4|9
1646938580000|2022-03-10 18:56:20|13866.8|13746.8|13866.16|13746.16|13866.8|13746.8|13865.74|13745.74|10
1646938590000|2022-03-10 18:56:30|13865.84|13745.84|13865.3|13745.3|13865.84|13745.84|13864.97|13744.97|9
1646938600000|2022-03-10 18:56:40|13865.11|13745.11|13864.74|13744.74|13865.15|13745.15|13864.66|13744.66|8
1646938610000|2022-03-10 18:56:50|13864.63|13744.63|13864.23|13744.23|13864.63|13744.63|13864.14|13744.14|7
1646938620000|2022-03-10 18:57:00|13864.14|13744.14|13862.71|13742.71|13864.14|13744.14|13862.69|13742.69|9
1646938630000|2022-03-10 18:57:10|13862.84|13742.84|13863.69|13743.69|13863.69|13743.69|13862.66|13742.66|8
1646938640000|2022-03-10 18:57:20|13864.29|13744.29|13867.38|13747.38|13867.38|13747.38|13864.29|13744.29|10
1646938650000|2022-03-10 18:57:30|13867.18|13747.18|13875.04|13755.04|13875.04|13755.04|13867.18|13747.18|10
1646938660000|2022-03-10 18:57:40|13875.07|13755.07|13878.98|13758.98|13879.22|13759.22|13875.07|13755.07|8
1646938670000|2022-03-10 18:57:50|13878.76|13758.76|13876.1|13756.1|13881.31|13761.31|13876.1|13756.1|10
1646938680000|2022-03-10 18:58:00|13874.99|13754.99|13870.37|13750.37|13875.05|13755.05|13870.37|13750.37|9
1646938690000|2022-03-10 18:58:10|13870.73|13750.73|13869.7|13749.7|13870.73|13750.73|13869.05|13749.05|10
1646938700000|2022-03-10 18:58:20|13869.77|13749.77|13870.54|13750.54|13870.54|13750.54|13868.34|13748.34|8
1646938710000|2022-03-10 18:58:30|13870.85|13750.85|13872.82|13752.82|13873.07|13753.07|13870.85|13750.85|9
1646938720000|2022-03-10 18:58:40|13873.48|13753.48|13873.31|13753.31|13874.59|13754.59|13873.08|13753.08|9
1646938730000|2022-03-10 18:58:50|13874.29|13754.29|13875.14|13755.14|13875.14|13755.14|13874.08|13754.08|10
1646938740000|2022-03-10 18:59:00|13875.19|13755.19|13874.84|13754.84|13875.19|13755.19|13874.84|13754.84|7
1646938750000|2022-03-10 18:59:10|13874.73|13754.73|13871.81|13751.81|13874.73|13754.73|13871.81|13751.81|10
1646938760000|2022-03-10 18:59:20|13871.69|13751.69|13870.76|13750.76|13871.69|13751.69|13870.44|13750.44|9
1646938770000|2022-03-10 18:59:30|13870.72|13750.72|13871.67|13751.67|13871.67|13751.67|13870.48|13750.48|10
1646938780000|2022-03-10 18:59:40|13871.95|13751.95|13870.15|13750.15|13872.06|13752.06|13870.15|13750.15|8
1646938790000|2022-03-10 18:59:50|13870.08|13750.08|13867.02|13747.02|13870.15|13750.15|13867.02|13747.02|10
1646938800000|2022-03-10 19:00:00|13866.86|13746.86|13870.03|13750.03|13870.03|13750.03|13866.73|13746.73|10
1646938810000|2022-03-10 19:00:10|13870.16|13750.16|13871.9|13751.9|13871.96|13751.96|13870.16|13750.16|10
1646938820000|2022-03-10 19:00:20|13871.93|13751.93|13871.97|13751.97|13872.45|13752.45|13871.93|13751.93|9
1646938830000|2022-03-10 19:00:30|13872.13|13752.13|13871.09|13751.09|13872.13|13752.13|13871.09|13751.09|9
1646938840000|2022-03-10 19:00:40|13871.58|13751.58|13872.75|13752.75|13872.81|13752.81|13871.58|13751.58|10
1646938850000|2022-03-10 19:00:50|13872.65|13752.65|13874.47|13754.47|13874.47|13754.47|13872.39|13752.39|8
1646938860000|2022-03-10 19:01:00|13874.36|13754.36|13870.91|13750.91|13874.48|13754.48|13870.91|13750.91|8
1646938870000|2022-03-10 19:01:10|13870.61|13750.61|13863.1|13743.1|13871.32|13751.32|13863.1|13743.1|9
1646938880000|2022-03-10 19:01:20|13863.42|13743.42|13862.63|13742.63|13863.42|13743.42|13862.51|13742.51|10
1646938890000|2022-03-10 19:01:30|13863.27|13743.27|13858.64|13738.64|13863.36|13743.36|13858.64|13738.64|10
1646938900000|2022-03-10 19:01:40|13857.51|13737.51|13855.09|13735.09|13857.51|13737.51|13855.09|13735.09|9
1646938910000|2022-03-10 19:01:50|13855.23|13735.23|13850.87|13730.87|13855.23|13735.23|13850.87|13730.87|10
1646938920000|2022-03-10 19:02:00|13850.26|13730.26|13847.07|13727.07|13850.26|13730.26|13847.04|13727.04|10
1646938930000|2022-03-10 19:02:10|13847.35|13727.35|13847.93|13727.93|13847.93|13727.93|13846.23|13726.23|9
1646938940000|2022-03-10 19:02:20|13848.03|13728.03|13844.33|13724.33|13848.08|13728.08|13844.33|13724.33|9
1646938950000|2022-03-10 19:02:30|13843.67|13723.67|13838.7|13718.7|13843.91|13723.91|13838.7|13718.7|10
1646938960000|2022-03-10 19:02:40|13838.47|13718.47|13836.66|13716.66|13838.47|13718.47|13835.91|13715.91|10
1646938970000|2022-03-10 19:02:50|13836.96|13716.96|13840.12|13720.12|13840.32|13720.32|13836.96|13716.96|9
1646938980000|2022-03-10 19:03:00|13840.16|13720.16|13841.6|13721.6|13841.6|13721.6|13840.16|13720.16|9
1646938990000|2022-03-10 19:03:10|13841.54|13721.54|13842|13722|13842|13722|13841.13|13721.13|10
1646939000000|2022-03-10 19:03:20|13842.32|13722.32|13843.34|13723.34|13843.34|13723.34|13842.32|13722.32|10
1646939010000|2022-03-10 19:03:30|13842.31|13722.31|13842.09|13722.09|13842.31|13722.31|13841.71|13721.71|9
1646939020000|2022-03-10 19:03:40|13842.26|13722.26|13842.58|13722.58|13842.77|13722.77|13841.98|13721.98|8
1646939030000|2022-03-10 19:03:50|13842.36|13722.36|13847.55|13727.55|13847.55|13727.55|13842.36|13722.36|10
1646939040000|2022-03-10 19:04:00|13846.98|13726.98|13846.59|13726.59|13848.02|13728.02|13846.37|13726.37|10
1646939050000|2022-03-10 19:04:10|13847.09|13727.09|13851.88|13731.88|13851.88|13731.88|13847.09|13727.09|9
1646939060000|2022-03-10 19:04:20|13852.22|13732.22|13853.62|13733.62|13853.62|13733.62|13852.22|13732.22|9
1646939070000|2022-03-10 19:04:30|13855.12|13735.12|13858.24|13738.24|13858.39|13738.39|13855.12|13735.12|10
1646939080000|2022-03-10 19:04:40|13858.83|13738.83|13860.74|13740.74|13860.85|13740.85|13858.83|13738.83|10
1646939090000|2022-03-10 19:04:50|13860.68|13740.68|13860.86|13740.86|13861|13741|13860.68|13740.68|10
1646939100000|2022-03-10 19:05:00|13860.54|13740.54|13859.7|13739.7|13860.54|13740.54|13859.29|13739.29|10
1646939110000|2022-03-10 19:05:10|13859.67|13739.67|13875.18|13755.18|13875.77|13755.77|13859.67|13739.67|10
1646939120000|2022-03-10 19:05:20|13880.21|13760.21|13878.23|13758.23|13880.77|13760.77|13878.23|13758.23|10
1646939130000|2022-03-10 19:05:30|13878.33|13758.33|13880.45|13760.45|13880.7|13760.7|13877.88|13757.88|9
1646939140000|2022-03-10 19:05:40|13880.72|13760.72|13881.09|13761.09|13881.71|13761.71|13880.72|13760.72|10
1646939150000|2022-03-10 19:05:50|13881.44|13761.44|13884.34|13764.34|13884.34|13764.34|13881.44|13761.44|10
1646939160000|2022-03-10 19:06:00|13884.36|13764.36|13884.55|13764.55|13884.55|13764.55|13883.09|13763.09|10
1646939170000|2022-03-10 19:06:10|13884.91|13764.91|13884.73|13764.73|13885.35|13765.35|13884.62|13764.62|10
1646939180000|2022-03-10 19:06:20|13884.63|13764.63|13885|13765|13885|13765|13884.58|13764.58|8
1646939190000|2022-03-10 19:06:30|13884.99|13764.99|13886.61|13766.61|13886.61|13766.61|13884.68|13764.68|10
1646939200000|2022-03-10 19:06:40|13886.48|13766.48|13884.77|13764.77|13887.6|13767.6|13884.77|13764.77|10
1646939210000|2022-03-10 19:06:50|13884.76|13764.76|13881.69|13761.69|13884.76|13764.76|13880.74|13760.74|10
1646939220000|2022-03-10 19:07:00|13881.38|13761.38|13882.79|13762.79|13882.79|13762.79|13879.61|13759.61|10
1646939230000|2022-03-10 19:07:10|13882.06|13762.06|13881.21|13761.21|13882.06|13762.06|13880.88|13760.88|9
1646939240000|2022-03-10 19:07:20|13880.59|13760.59|13881.21|13761.21|13882.03|13762.03|13880.59|13760.59|10
1646939250000|2022-03-10 19:07:30|13881.55|13761.55|13883.84|13763.84|13883.84|13763.84|13881.55|13761.55|10
1646939260000|2022-03-10 19:07:40|13884.97|13764.97|13886.62|13766.62|13886.66|13766.66|13884.97|13764.97|10
1646939270000|2022-03-10 19:07:50|13887.05|13767.05|13888.12|13768.12|13888.34|13768.34|13887.05|13767.05|9
1646939280000|2022-03-10 19:08:00|13888.35|13768.35|13888.76|13768.76|13888.76|13768.76|13887.61|13767.61|10
1646939290000|2022-03-10 19:08:10|13888.65|13768.65|13887.78|13767.78|13888.65|13768.65|13887.67|13767.67|10
1646939300000|2022-03-10 19:08:20|13887.98|13767.98|13887.59|13767.59|13888.02|13768.02|13887.59|13767.59|8
1646939310000|2022-03-10 19:08:30|13888.01|13768.01|13888.15|13768.15|13888.29|13768.29|13887.73|13767.73|8
1646939320000|2022-03-10 19:08:40|13889.06|13769.06|13888.05|13768.05|13889.7|13769.7|13888.05|13768.05|10
1646939330000|2022-03-10 19:08:50|13888.18|13768.18|13888.87|13768.87|13888.87|13768.87|13887.62|13767.62|10
1646939340000|2022-03-10 19:09:00|13888.74|13768.74|13891.42|13771.42|13891.53|13771.53|13888.74|13768.74|9
1646939350000|2022-03-10 19:09:10|13891.59|13771.59|13892.63|13772.63|13892.63|13772.63|13891.3|13771.3|8
1646939360000|2022-03-10 19:09:20|13892.43|13772.43|13891.94|13771.94|13892.44|13772.44|13891.94|13771.94|10
1646939370000|2022-03-10 19:09:30|13891.36|13771.36|13892.44|13772.44|13892.44|13772.44|13890.88|13770.88|10
1646939380000|2022-03-10 19:09:40|13892.06|13772.06|13890.82|13770.82|13892.08|13772.08|13890.82|13770.82|7
1646939390000|2022-03-10 19:09:50|13890.8|13770.8|13890.94|13770.94|13891.23|13771.23|13890.6|13770.6|9
1646939400000|2022-03-10 19:10:00|13890.83|13770.83|13892.33|13772.33|13892.33|13772.33|13890.83|13770.83|9
1646939410000|2022-03-10 19:10:10|13892.48|13772.48|13892.78|13772.78|13892.78|13772.78|13892.17|13772.17|10
1646939420000|2022-03-10 19:10:20|13892.88|13772.88|13892.69|13772.69|13892.88|13772.88|13892.57|13772.57|8
1646939430000|2022-03-10 19:10:30|13892.64|13772.64|13892.91|13772.91|13894.14|13774.14|13892.64|13772.64|9
1646939440000|2022-03-10 19:10:40|13892.95|13772.95|13892.24|13772.24|13893.24|13773.24|13892.24|13772.24|10
1646939450000|2022-03-10 19:10:50|13892.16|13772.16|13892.66|13772.66|13892.66|13772.66|13891.86|13771.86|9
1646939460000|2022-03-10 19:11:00|13892.83|13772.83|13893.85|13773.85|13893.85|13773.85|13892.83|13772.83|8
1646939470000|2022-03-10 19:11:10|13893.77|13773.77|13893.52|13773.52|13893.77|13773.77|13893.52|13773.52|7
1646939480000|2022-03-10 19:11:20|13893.48|13773.48|13892.88|13772.88|13893.75|13773.75|13892.88|13772.88|10
1646939490000|2022-03-10 19:11:30|13893.08|13773.08|13892.09|13772.09|13893.08|13773.08|13892.09|13772.09|10
1646939500000|2022-03-10 19:11:40|13892.06|13772.06|13890.85|13770.85|13892.1|13772.1|13890.85|13770.85|9
1646939510000|2022-03-10 19:11:50|13890.9|13770.9|13890.19|13770.19|13891.05|13771.05|13890.19|13770.19|9
1646939520000|2022-03-10 19:12:00|13890.37|13770.37|13889.86|13769.86|13890.37|13770.37|13889.66|13769.66|10
1646939530000|2022-03-10 19:12:10|13888.11|13768.11|13887.2|13767.2|13888.63|13768.63|13887.17|13767.17|10
1646939540000|2022-03-10 19:12:20|13887.37|13767.37|13887.43|13767.43|13887.43|13767.43|13887.08|13767.08|9
1646939550000|2022-03-10 19:12:30|13887.67|13767.67|13888.9|13768.9|13888.98|13768.98|13887.67|13767.67|8
1646939560000|2022-03-10 19:12:40|13888.93|13768.93|13892.35|13772.35|13892.35|13772.35|13888.93|13768.93|10
1646939570000|2022-03-10 19:12:50|13892.01|13772.01|13892.11|13772.11|13892.28|13772.28|13891.67|13771.67|10
1646939580000|2022-03-10 19:13:00|13892.21|13772.21|13889.66|13769.66|13892.21|13772.21|13889.66|13769.66|10
1646939590000|2022-03-10 19:13:10|13889.22|13769.22|13883.22|13763.22|13889.22|13769.22|13883.22|13763.22|10
1646939600000|2022-03-10 19:13:20|13883.16|13763.16|13882.53|13762.53|13883.16|13763.16|13882.32|13762.32|9
1646939610000|2022-03-10 19:13:30|13882.22|13762.22|13882.32|13762.32|13882.32|13762.32|13881.72|13761.72|8
1646939620000|2022-03-10 19:13:40|13882.48|13762.48|13882.22|13762.22|13882.48|13762.48|13881.83|13761.83|10
1646939630000|2022-03-10 19:13:50|13882.45|13762.45|13883.08|13763.08|13883.08|13763.08|13881.96|13761.96|10
1646939640000|2022-03-10 19:14:00|13883.33|13763.33|13882.23|13762.23|13883.33|13763.33|13882.07|13762.07|10
1646939650000|2022-03-10 19:14:10|13881.81|13761.81|13883.22|13763.22|13883.22|13763.22|13881.56|13761.56|10
1646939660000|2022-03-10 19:14:20|13883.25|13763.25|13881.36|13761.36|13883.25|13763.25|13881.36|13761.36|9
1646939670000|2022-03-10 19:14:30|13881.48|13761.48|13880.75|13760.75|13881.5|13761.5|13880.75|13760.75|7
1646939680000|2022-03-10 19:14:40|13881|13761|13880.77|13760.77|13881.37|13761.37|13880.58|13760.58|10
1646939690000|2022-03-10 19:14:50|13880.95|13760.95|13881.17|13761.17|13881.17|13761.17|13880.25|13760.25|10
1646939700000|2022-03-10 19:15:00|13881.18|13761.18|13881.44|13761.44|13881.53|13761.53|13881.09|13761.09|10
1646939710000|2022-03-10 19:15:10|13881.33|13761.33|13883.14|13763.14|13883.14|13763.14|13881.28|13761.28|6
1646939720000|2022-03-10 19:15:20|13882.77|13762.77|13884.29|13764.29|13884.29|13764.29|13882.77|13762.77|10
1646939730000|2022-03-10 19:15:30|13884.25|13764.25|13885.64|13765.64|13885.79|13765.79|13884.14|13764.14|10
1646939740000|2022-03-10 19:15:40|13885.57|13765.57|13885.32|13765.32|13885.57|13765.57|13884.77|13764.77|9
1646939750000|2022-03-10 19:15:50|13885.42|13765.42|13885.25|13765.25|13885.46|13765.46|13885.25|13765.25|8
1646939760000|2022-03-10 19:16:00|13885.23|13765.23|13887.25|13767.25|13887.25|13767.25|13885.12|13765.12|9
1646939770000|2022-03-10 19:16:10|13887.66|13767.66|13889.85|13769.85|13889.91|13769.91|13887.66|13767.66|8
1646939780000|2022-03-10 19:16:20|13890.03|13770.03|13889.28|13769.28|13890.32|13770.32|13889.08|13769.08|9
1646939790000|2022-03-10 19:16:30|13889.39|13769.39|13890.2|13770.2|13890.2|13770.2|13889.09|13769.09|8
1646939800000|2022-03-10 19:16:40|13890.11|13770.11|13890.34|13770.34|13890.39|13770.39|13890.09|13770.09|10
1646939810000|2022-03-10 19:16:50|13890.26|13770.26|13891.09|13771.09|13891.32|13771.32|13890.22|13770.22|8
1646939820000|2022-03-10 19:17:00|13890.8|13770.8|13891.64|13771.64|13891.64|13771.64|13890.68|13770.68|10
1646939830000|2022-03-10 19:17:10|13891.75|13771.75|13892.16|13772.16|13892.16|13772.16|13891.75|13771.75|6
1646939840000|2022-03-10 19:17:20|13892.22|13772.22|13891.51|13771.51|13892.23|13772.23|13891.18|13771.18|9
1646939850000|2022-03-10 19:17:30|13891.49|13771.49|13891.44|13771.44|13891.66|13771.66|13891.34|13771.34|8
1646939860000|2022-03-10 19:17:40|13891.5|13771.5|13890.08|13770.08|13891.5|13771.5|13889.62|13769.62|9
1646939870000|2022-03-10 19:17:50|13889.52|13769.52|13887.74|13767.74|13889.52|13769.52|13887.74|13767.74|9
1646939880000|2022-03-10 19:18:00|13887.73|13767.73|13888.14|13768.14|13888.17|13768.17|13887.46|13767.46|8
1646939890000|2022-03-10 19:18:10|13887.89|13767.89|13888.8|13768.8|13889.01|13769.01|13887.89|13767.89|9
1646939900000|2022-03-10 19:18:20|13889.13|13769.13|13887.55|13767.55|13889.13|13769.13|13887.55|13767.55|10
1646939910000|2022-03-10 19:18:30|13887.61|13767.61|13888.97|13768.97|13889.32|13769.32|13887.61|13767.61|9
1646939920000|2022-03-10 19:18:40|13889.37|13769.37|13889.47|13769.47|13889.63|13769.63|13889.3|13769.3|7
1646939930000|2022-03-10 19:18:50|13889.26|13769.26|13888.88|13768.88|13889.62|13769.62|13888.3|13768.3|10
1646939940000|2022-03-10 19:19:00|13888.24|13768.24|13886.53|13766.53|13888.28|13768.28|13886.47|13766.47|10
1646939950000|2022-03-10 19:19:10|13887.12|13767.12|13886.28|13766.28|13887.12|13767.12|13886.24|13766.24|8
1646939960000|2022-03-10 19:19:20|13886.18|13766.18|13885.58|13765.58|13886.47|13766.47|13885.28|13765.28|8
1646939970000|2022-03-10 19:19:30|13885.37|13765.37|13884.56|13764.56|13885.37|13765.37|13884.4|13764.4|10
1646939980000|2022-03-10 19:19:40|13884.88|13764.88|13883.77|13763.77|13884.88|13764.88|13883.77|13763.77|10
1646939990000|2022-03-10 19:19:50|13883.8|13763.8|13883.62|13763.62|13883.8|13763.8|13883.21|13763.21|9
1646940000000|2022-03-10 19:20:00|13884.04|13764.04|13886.06|13766.06|13886.06|13766.06|13884.04|13764.04|9
1646940010000|2022-03-10 19:20:10|13885.9|13765.9|13888.13|13768.13|13888.13|13768.13|13885.9|13765.9|10
1646940020000|2022-03-10 19:20:20|13888.57|13768.57|13889.12|13769.12|13889.45|13769.45|13888.54|13768.54|9
1646940030000|2022-03-10 19:20:30|13888.76|13768.76|13892.62|13772.62|13892.94|13772.94|13888.76|13768.76|10
1646940040000|2022-03-10 19:20:40|13892.61|13772.61|13892.77|13772.77|13892.77|13772.77|13892.18|13772.18|9
1646940050000|2022-03-10 19:20:50|13893.26|13773.26|13894.57|13774.57|13894.67|13774.67|13893.26|13773.26|10
1646940060000|2022-03-10 19:21:00|13894.82|13774.82|13897.42|13777.42|13897.42|13777.42|13894.82|13774.82|10
1646940070000|2022-03-10 19:21:10|13897.86|13777.86|13897.18|13777.18|13898.21|13778.21|13897.18|13777.18|10
1646940080000|2022-03-10 19:21:20|13897.16|13777.16|13895.63|13775.63|13897.16|13777.16|13895.12|13775.12|10
1646940090000|2022-03-10 19:21:30|13895.27|13775.27|13898.01|13778.01|13899.06|13779.06|13895.27|13775.27|10
1646940100000|2022-03-10 19:21:40|13896.94|13776.94|13893.66|13773.66|13896.94|13776.94|13893.66|13773.66|10
1646940110000|2022-03-10 19:21:50|13893.55|13773.55|13892.45|13772.45|13893.59|13773.59|13892.45|13772.45|9
1646940120000|2022-03-10 19:22:00|13892.48|13772.48|13892.34|13772.34|13892.81|13772.81|13892.34|13772.34|10
1646940130000|2022-03-10 19:22:10|13893.22|13773.22|13889.43|13769.43|13893.22|13773.22|13889.43|13769.43|10
1646940140000|2022-03-10 19:22:20|13888.62|13768.62|13887.07|13767.07|13888.89|13768.89|13887.03|13767.03|10
1646940150000|2022-03-10 19:22:30|13887|13767|13886.94|13766.94|13887.17|13767.17|13886.51|13766.51|10
1646940160000|2022-03-10 19:22:40|13886.97|13766.97|13886.91|13766.91|13887.04|13767.04|13886.75|13766.75|9
1646940170000|2022-03-10 19:22:50|13886.42|13766.42|13885.74|13765.74|13886.6|13766.6|13885.59|13765.59|10
1646940180000|2022-03-10 19:23:00|13885.67|13765.67|13887.06|13767.06|13887.32|13767.32|13885.67|13765.67|9
1646940190000|2022-03-10 19:23:10|13887.31|13767.31|13886.4|13766.4|13887.31|13767.31|13886.17|13766.17|9
1646940200000|2022-03-10 19:23:20|13886.47|13766.47|13886.69|13766.69|13887.08|13767.08|13886.47|13766.47|8
1646940210000|2022-03-10 19:23:30|13886.3|13766.3|13885.14|13765.14|13886.47|13766.47|13885.14|13765.14|9
1646940220000|2022-03-10 19:23:40|13885.07|13765.07|13883.78|13763.78|13885.11|13765.11|13883.13|13763.13|9
1646940230000|2022-03-10 19:23:50|13883.83|13763.83|13880.79|13760.79|13883.83|13763.83|13880.79|13760.79|8
1646940240000|2022-03-10 19:24:00|13880.72|13760.72|13879.48|13759.48|13880.72|13760.72|13879.44|13759.44|10
1646940250000|2022-03-10 19:24:10|13879.29|13759.29|13878.13|13758.13|13879.43|13759.43|13878.13|13758.13|10
1646940260000|2022-03-10 19:24:20|13877.89|13757.89|13878.86|13758.86|13878.86|13758.86|13877.62|13757.62|10
1646940270000|2022-03-10 19:24:30|13878.94|13758.94|13876.49|13756.49|13878.94|13758.94|13876.49|13756.49|9
1646940280000|2022-03-10 19:24:40|13876.55|13756.55|13878.22|13758.22|13878.22|13758.22|13876.25|13756.25|9
1646940290000|2022-03-10 19:24:50|13878.03|13758.03|13878.86|13758.86|13879.19|13759.19|13878.03|13758.03|9
1646940300000|2022-03-10 19:25:00|13879|13759|13879.59|13759.59|13879.79|13759.79|13878.9|13758.9|10
1646940310000|2022-03-10 19:25:10|13879.58|13759.58|13879.55|13759.55|13880.04|13760.04|13879.36|13759.36|10
1646940320000|2022-03-10 19:25:20|13879.46|13759.46|13878.12|13758.12|13879.57|13759.57|13878.12|13758.12|7
1646940330000|2022-03-10 19:25:30|13878.11|13758.11|13877.75|13757.75|13878.16|13758.16|13877.59|13757.59|9
1646940340000|2022-03-10 19:25:40|13877.57|13757.57|13877.43|13757.43|13878.18|13758.18|13877.43|13757.43|10
1646940350000|2022-03-10 19:25:50|13877.39|13757.39|13878.69|13758.69|13878.69|13758.69|13877.25|13757.25|8
1646940360000|2022-03-10 19:26:00|13878.79|13758.79|13881.13|13761.13|13881.13|13761.13|13878.79|13758.79|9
1646940370000|2022-03-10 19:26:10|13880.95|13760.95|13880.6|13760.6|13881.14|13761.14|13879.72|13759.72|10
1646940380000|2022-03-10 19:26:20|13880.57|13760.57|13880.84|13760.84|13881.11|13761.11|13879.96|13759.96|10
1646940390000|2022-03-10 19:26:30|13881.17|13761.17|13881.82|13761.82|13882.3|13762.3|13881.14|13761.14|10
1646940400000|2022-03-10 19:26:40|13881.61|13761.61|13882.26|13762.26|13882.26|13762.26|13881.56|13761.56|9
1646940410000|2022-03-10 19:26:50|13882.02|13762.02|13881.96|13761.96|13882.17|13762.17|13881.84|13761.84|8
1646940420000|2022-03-10 19:27:00|13882.01|13762.01|13884.61|13764.61|13884.61|13764.61|13882.01|13762.01|9
1646940430000|2022-03-10 19:27:10|13884.82|13764.82|13884.52|13764.52|13884.88|13764.88|13883.9|13763.9|9
1646940440000|2022-03-10 19:27:20|13884.6|13764.6|13885.48|13765.48|13885.48|13765.48|13884.6|13764.6|9
1646940450000|2022-03-10 19:27:30|13885.29|13765.29|13884.33|13764.33|13885.76|13765.76|13884.33|13764.33|10
1646940460000|2022-03-10 19:27:40|13884.37|13764.37|13885.37|13765.37|13885.37|13765.37|13882.99|13762.99|10
1646940470000|2022-03-10 19:27:50|13885.9|13765.9|13888.39|13768.39|13888.39|13768.39|13885.77|13765.77|10
1646940480000|2022-03-10 19:28:00|13888.59|13768.59|13889.04|13769.04|13889.04|13769.04|13888.46|13768.46|9
1646940490000|2022-03-10 19:28:10|13888.97|13768.97|13888.96|13768.96|13889.21|13769.21|13888.23|13768.23|9
1646940500000|2022-03-10 19:28:20|13889.22|13769.22|13889.99|13769.99|13889.99|13769.99|13889.22|13769.22|7
1646940510000|2022-03-10 19:28:30|13890.03|13770.03|13889.76|13769.76|13890.28|13770.28|13889.76|13769.76|8
1646940520000|2022-03-10 19:28:40|13889.84|13769.84|13889.87|13769.87|13889.98|13769.98|13889.83|13769.83|6
1646940530000|2022-03-10 19:28:50|13889.33|13769.33|13889.06|13769.06|13889.65|13769.65|13888.98|13768.98|10
1646940540000|2022-03-10 19:29:00|13889.15|13769.15|13887.56|13767.56|13889.25|13769.25|13887.56|13767.56|9
1646940550000|2022-03-10 19:29:10|13887.8|13767.8|13888.13|13768.13|13888.13|13768.13|13887.27|13767.27|10
1646940560000|2022-03-10 19:29:20|13888.49|13768.49|13889.26|13769.26|13889.39|13769.39|13888.49|13768.49|8
1646940570000|2022-03-10 19:29:30|13890.29|13770.29|13891.08|13771.08|13891.34|13771.34|13890.29|13770.29|10
1646940580000|2022-03-10 19:29:40|13890.98|13770.98|13892.31|13772.31|13892.66|13772.66|13890.98|13770.98|10
1646940590000|2022-03-10 19:29:50|13892.59|13772.59|13892.64|13772.64|13892.85|13772.85|13892.22|13772.22|10
1646940600000|2022-03-10 19:30:00|13892.63|13772.63|13893.73|13773.73|13893.73|13773.73|13891.74|13771.74|8
1646940610000|2022-03-10 19:30:10|13893.16|13773.16|13896.83|13776.83|13896.83|13776.83|13892.91|13772.91|10
1646940620000|2022-03-10 19:30:20|13896.63|13776.63|13895.03|13775.03|13897.59|13777.59|13895.03|13775.03|10
1646940630000|2022-03-10 19:30:30|13893.38|13773.38|13884.39|13764.39|13894.84|13774.84|13884.39|13764.39|10
1646940640000|2022-03-10 19:30:40|13882.34|13762.34|13882.38|13762.38|13882.38|13762.38|13881.8|13761.8|8
1646940650000|2022-03-10 19:30:50|13882.43|13762.43|13882.13|13762.13|13882.43|13762.43|13880.41|13760.41|10
1646940660000|2022-03-10 19:31:00|13881.88|13761.88|13878.54|13758.54|13882.34|13762.34|13878.4|13758.4|10
1646940670000|2022-03-10 19:31:10|13878.25|13758.25|13877.83|13757.83|13878.82|13758.82|13877.49|13757.49|10
1646940680000|2022-03-10 19:31:20|13877.78|13757.78|13877.83|13757.83|13877.83|13757.83|13877.73|13757.73|6
1646940690000|2022-03-10 19:31:30|13877.87|13757.87|13878.63|13758.63|13878.97|13758.97|13877.87|13757.87|9
1646940700000|2022-03-10 19:31:40|13878.38|13758.38|13879.41|13759.41|13879.41|13759.41|13878.29|13758.29|10
1646940710000|2022-03-10 19:31:50|13879.39|13759.39|13879.79|13759.79|13879.79|13759.79|13878.69|13758.69|10
1646940720000|2022-03-10 19:32:00|13880.03|13760.03|13880.75|13760.75|13880.76|13760.76|13880.03|13760.03|9
1646940730000|2022-03-10 19:32:10|13880.83|13760.83|13881.36|13761.36|13881.36|13761.36|13880.61|13760.61|10
1646940740000|2022-03-10 19:32:20|13881.43|13761.43|13881.94|13761.94|13882.13|13762.13|13881.41|13761.41|10
1646940750000|2022-03-10 19:32:30|13882.27|13762.27|13882.69|13762.69|13882.88|13762.88|13882.07|13762.07|9
1646940760000|2022-03-10 19:32:40|13882.79|13762.79|13883.24|13763.24|13883.24|13763.24|13882.79|13762.79|7
1646940770000|2022-03-10 19:32:50|13883.48|13763.48|13883.5|13763.5|13883.54|13763.54|13882.73|13762.73|9
1646940780000|2022-03-10 19:33:00|13883.59|13763.59|13883.83|13763.83|13884.07|13764.07|13883.59|13763.59|9
1646940790000|2022-03-10 19:33:10|13883.82|13763.82|13884.32|13764.32|13884.32|13764.32|13883.64|13763.64|10
1646940800000|2022-03-10 19:33:20|13883.91|13763.91|13883.79|13763.79|13883.91|13763.91|13883.57|13763.57|6
1646940810000|2022-03-10 19:33:30|13883.8|13763.8|13883.87|13763.87|13883.87|13763.87|13883.56|13763.56|8
1646940820000|2022-03-10 19:33:40|13883.71|13763.71|13883.22|13763.22|13883.79|13763.79|13882.89|13762.89|10
1646940830000|2022-03-10 19:33:50|13883.08|13763.08|13882.91|13762.91|13883.31|13763.31|13882.67|13762.67|8
1646940840000|2022-03-10 19:34:00|13882.87|13762.87|13883.17|13763.17|13883.17|13763.17|13882.77|13762.77|8
1646940850000|2022-03-10 19:34:10|13883.45|13763.45|13883.13|13763.13|13883.45|13763.45|13882.72|13762.72|10
1646940860000|2022-03-10 19:34:20|13882.89|13762.89|13882.87|13762.87|13882.89|13762.89|13882.43|13762.43|9
1646940870000|2022-03-10 19:34:30|13883.38|13763.38|13885.63|13765.63|13885.64|13765.64|13883.17|13763.17|10
1646940880000|2022-03-10 19:34:40|13885.53|13765.53|13885.77|13765.77|13885.99|13765.99|13885.53|13765.53|8
1646940890000|2022-03-10 19:34:50|13885.43|13765.43|13887.09|13767.09|13887.09|13767.09|13885.34|13765.34|10
1646940900000|2022-03-10 19:35:00|13887.23|13767.23|13889.99|13769.99|13890.05|13770.05|13887.23|13767.23|10
1646940910000|2022-03-10 19:35:10|13890.14|13770.14|13892.36|13772.36|13892.36|13772.36|13890.14|13770.14|10
1646940920000|2022-03-10 19:35:20|13892.29|13772.29|13894.54|13774.54|13894.88|13774.88|13892.1|13772.1|9
1646940930000|2022-03-10 19:35:30|13893.7|13773.7|13894.05|13774.05|13894.49|13774.49|13893.7|13773.7|10
1646940940000|2022-03-10 19:35:40|13893.98|13773.98|13893.03|13773.03|13894.24|13774.24|13893.03|13773.03|9
1646940950000|2022-03-10 19:35:50|13893.07|13773.07|13893.15|13773.15|13893.69|13773.69|13893.07|13773.07|10
1646940960000|2022-03-10 19:36:00|13892.67|13772.67|13892.65|13772.65|13892.73|13772.73|13892.19|13772.19|7
1646940970000|2022-03-10 19:36:10|13892.81|13772.81|13892.59|13772.59|13892.88|13772.88|13892.59|13772.59|8
1646940980000|2022-03-10 19:36:20|13892.6|13772.6|13892.31|13772.31|13892.77|13772.77|13892.31|13772.31|8
1646940990000|2022-03-10 19:36:30|13892.4|13772.4|13891.75|13771.75|13892.4|13772.4|13891.7|13771.7|10
1646941000000|2022-03-10 19:36:40|13891.45|13771.45|13891.76|13771.76|13891.86|13771.86|13891.32|13771.32|8
1646941010000|2022-03-10 19:36:50|13891.83|13771.83|13894.05|13774.05|13894.05|13774.05|13891.81|13771.81|10
1646941020000|2022-03-10 19:37:00|13893.8|13773.8|13893.37|13773.37|13893.8|13773.8|13893.37|13773.37|10
1646941030000|2022-03-10 19:37:10|13893.42|13773.42|13894.12|13774.12|13894.12|13774.12|13893.42|13773.42|10
1646941040000|2022-03-10 19:37:20|13894.14|13774.14|13894.18|13774.18|13894.27|13774.27|13893.7|13773.7|8
1646941050000|2022-03-10 19:37:30|13894.08|13774.08|13893.74|13773.74|13894.08|13774.08|13893.5|13773.5|9
1646941060000|2022-03-10 19:37:40|13894.08|13774.08|13893.7|13773.7|13894.21|13774.21|13893.52|13773.52|10
1646941070000|2022-03-10 19:37:50|13893.52|13773.52|13894.16|13774.16|13894.16|13774.16|13893.52|13773.52|9
1646941080000|2022-03-10 19:38:00|13894.06|13774.06|13894.41|13774.41|13894.73|13774.73|13894.06|13774.06|10
1646941090000|2022-03-10 19:38:10|13894.19|13774.19|13894.23|13774.23|13894.23|13774.23|13893.56|13773.56|9
1646941100000|2022-03-10 19:38:20|13894.05|13774.05|13893.91|13773.91|13894.05|13774.05|13893.69|13773.69|8
1646941110000|2022-03-10 19:38:30|13893.9|13773.9|13895.91|13775.91|13895.91|13775.91|13893.76|13773.76|10
1646941120000|2022-03-10 19:38:40|13896.79|13776.79|13896.1|13776.1|13896.79|13776.79|13895.78|13775.78|8
1646941130000|2022-03-10 19:38:50|13895.92|13775.92|13894.5|13774.5|13895.92|13775.92|13894.18|13774.18|8
1646941140000|2022-03-10 19:39:00|13894.11|13774.11|13892.48|13772.48|13894.11|13774.11|13892.15|13772.15|9
1646941150000|2022-03-10 19:39:10|13892.36|13772.36|13891.24|13771.24|13892.64|13772.64|13891.18|13771.18|10
1646941160000|2022-03-10 19:39:20|13891.27|13771.27|13891.93|13771.93|13891.93|13771.93|13891.23|13771.23|8
1646941170000|2022-03-10 19:39:30|13892.14|13772.14|13892.78|13772.78|13893.24|13773.24|13892.14|13772.14|8
1646941180000|2022-03-10 19:39:40|13892.4|13772.4|13892.36|13772.36|13892.5|13772.5|13892.15|13772.15|9
1646941190000|2022-03-10 19:39:50|13892.27|13772.27|13891.23|13771.23|13892.27|13772.27|13891.2|13771.2|10
1646941200000|2022-03-10 19:40:00|13891.4|13771.4|13891.3|13771.3|13891.54|13771.54|13891.16|13771.16|9
1646941210000|2022-03-10 19:40:10|13891.55|13771.55|13891.53|13771.53|13891.73|13771.73|13891.44|13771.44|9
1646941220000|2022-03-10 19:40:20|13891.69|13771.69|13890.67|13770.67|13891.69|13771.69|13890.67|13770.67|9
1646941230000|2022-03-10 19:40:30|13890.73|13770.73|13890.74|13770.74|13890.95|13770.95|13890.53|13770.53|8
1646941240000|2022-03-10 19:40:40|13890.62|13770.62|13890.87|13770.87|13891.18|13771.18|13890.57|13770.57|9
1646941250000|2022-03-10 19:40:50|13890.93|13770.93|13889.15|13769.15|13890.93|13770.93|13889.15|13769.15|8
1646941260000|2022-03-10 19:41:00|13889.35|13769.35|13889.41|13769.41|13889.87|13769.87|13889.11|13769.11|9
1646941270000|2022-03-10 19:41:10|13888.95|13768.95|13889.15|13769.15|13889.88|13769.88|13888.95|13768.95|9
1646941280000|2022-03-10 19:41:20|13888.95|13768.95|13889.46|13769.46|13889.46|13769.46|13888.76|13768.76|10
1646941290000|2022-03-10 19:41:30|13889.4|13769.4|13889.92|13769.92|13889.92|13769.92|13889.19|13769.19|9
1646941300000|2022-03-10 19:41:40|13890.21|13770.21|13891.55|13771.55|13891.58|13771.58|13890.21|13770.21|9
1646941310000|2022-03-10 19:41:50|13891.23|13771.23|13891.37|13771.37|13891.53|13771.53|13890.69|13770.69|10
1646941320000|2022-03-10 19:42:00|13891.57|13771.57|13889.32|13769.32|13891.58|13771.58|13889.32|13769.32|9
1646941330000|2022-03-10 19:42:10|13889.35|13769.35|13890.93|13770.93|13890.93|13770.93|13889.35|13769.35|6
1646941340000|2022-03-10 19:42:20|13891.03|13771.03|13890.86|13770.86|13891.03|13771.03|13890.66|13770.66|10
1646941350000|2022-03-10 19:42:30|13890.92|13770.92|13891.76|13771.76|13891.77|13771.77|13890.92|13770.92|10
1646941360000|2022-03-10 19:42:40|13892.04|13772.04|13891.84|13771.84|13892.61|13772.61|13891.84|13771.84|10
1646941370000|2022-03-10 19:42:50|13891.38|13771.38|13890.16|13770.16|13891.38|13771.38|13890.02|13770.02|10
1646941380000|2022-03-10 19:43:00|13890|13770|13890.57|13770.57|13890.79|13770.79|13890|13770|10
1646941390000|2022-03-10 19:43:10|13890.35|13770.35|13886.45|13766.45|13890.35|13770.35|13886.45|13766.45|10
1646941400000|2022-03-10 19:43:20|13886.21|13766.21|13884.34|13764.34|13886.21|13766.21|13884.23|13764.23|10
1646941410000|2022-03-10 19:43:30|13884.39|13764.39|13883.19|13763.19|13884.39|13764.39|13883.19|13763.19|9
1646941420000|2022-03-10 19:43:40|13883.56|13763.56|13884.04|13764.04|13884.04|13764.04|13883.16|13763.16|9
1646941430000|2022-03-10 19:43:50|13883.82|13763.82|13881.8|13761.8|13883.82|13763.82|13881.54|13761.54|9
1646941440000|2022-03-10 19:44:00|13879.91|13759.91|13877.93|13757.93|13879.91|13759.91|13877.93|13757.93|10
1646941450000|2022-03-10 19:44:10|13878.39|13758.39|13878.34|13758.34|13878.47|13758.47|13878.31|13758.31|6
1646941460000|2022-03-10 19:44:20|13878.41|13758.41|13878.92|13758.92|13878.93|13758.93|13878.41|13758.41|8
1646941470000|2022-03-10 19:44:30|13878.47|13758.47|13879.37|13759.37|13879.6|13759.6|13878.47|13758.47|9
1646941480000|2022-03-10 19:44:40|13879.87|13759.87|13881.29|13761.29|13881.29|13761.29|13879.84|13759.84|10
1646941490000|2022-03-10 19:44:50|13881.7|13761.7|13882.33|13762.33|13882.43|13762.43|13881.7|13761.7|6
1646941500000|2022-03-10 19:45:00|13882.68|13762.68|13882.37|13762.37|13882.68|13762.68|13881.77|13761.77|10
1646941510000|2022-03-10 19:45:10|13881.98|13761.98|13881.16|13761.16|13882.24|13762.24|13880.99|13760.99|10
1646941520000|2022-03-10 19:45:20|13882.16|13762.16|13881.74|13761.74|13882.25|13762.25|13881.74|13761.74|10
1646941530000|2022-03-10 19:45:30|13881.72|13761.72|13881.75|13761.75|13881.85|13761.85|13881.61|13761.61|8
1646941540000|2022-03-10 19:45:40|13881.73|13761.73|13881.75|13761.75|13882.5|13762.5|13881.68|13761.68|8
1646941550000|2022-03-10 19:45:50|13881.73|13761.73|13881|13761|13882.45|13762.45|13880.81|13760.81|10
1646941560000|2022-03-10 19:46:00|13880.92|13760.92|13881.54|13761.54|13881.64|13761.64|13880.86|13760.86|10
1646941570000|2022-03-10 19:46:10|13881.61|13761.61|13881.81|13761.81|13881.89|13761.89|13881.49|13761.49|8
1646941580000|2022-03-10 19:46:20|13881.71|13761.71|13879.76|13759.76|13881.81|13761.81|13879.76|13759.76|7
1646941590000|2022-03-10 19:46:30|13879.88|13759.88|13879.65|13759.65|13880.18|13760.18|13879.57|13759.57|10
1646941600000|2022-03-10 19:46:40|13879.4|13759.4|13879.17|13759.17|13879.53|13759.53|13878.84|13758.84|10
1646941610000|2022-03-10 19:46:50|13878.89|13758.89|13878.62|13758.62|13878.95|13758.95|13878.62|13758.62|7
1646941620000|2022-03-10 19:47:00|13878.55|13758.55|13878.66|13758.66|13878.86|13758.86|13878.23|13758.23|7
1646941630000|2022-03-10 19:47:10|13878.81|13758.81|13880.69|13760.69|13880.69|13760.69|13878.81|13758.81|10
1646941640000|2022-03-10 19:47:20|13881.33|13761.33|13882.11|13762.11|13882.42|13762.42|13881.19|13761.19|10
1646941650000|2022-03-10 19:47:30|13882.2|13762.2|13884.34|13764.34|13884.41|13764.41|13882.2|13762.2|8
1646941660000|2022-03-10 19:47:40|13884.47|13764.47|13884.91|13764.91|13884.93|13764.93|13884.45|13764.45|7
1646941670000|2022-03-10 19:47:50|13885.13|13765.13|13884.82|13764.82|13885.19|13765.19|13884.53|13764.53|10
1646941680000|2022-03-10 19:48:00|13885|13765|13887.22|13767.22|13887.22|13767.22|13884.87|13764.87|10
1646941690000|2022-03-10 19:48:10|13887.44|13767.44|13891.27|13771.27|13891.27|13771.27|13887.44|13767.44|10
1646941700000|2022-03-10 19:48:20|13891.21|13771.21|13897.36|13777.36|13897.36|13777.36|13890.68|13770.68|9
1646941710000|2022-03-10 19:48:30|13899.26|13779.26|13935.13|13815.13|13935.13|13815.13|13899.26|13779.26|10
1646941720000|2022-03-10 19:48:40|13938.21|13818.21|13943.14|13823.14|13945.63|13825.63|13938.21|13818.21|10
1646941730000|2022-03-10 19:48:50|13942.6|13822.6|13940.07|13820.07|13942.6|13822.6|13939.69|13819.69|10
1646941740000|2022-03-10 19:49:00|13939.16|13819.16|13938.82|13818.82|13940.23|13820.23|13937.01|13817.01|10
1646941750000|2022-03-10 19:49:10|13939.36|13819.36|13945.78|13825.78|13945.78|13825.78|13938.91|13818.91|10
1646941760000|2022-03-10 19:49:20|13945.95|13825.95|13946.42|13826.42|13948.51|13828.51|13945.95|13825.95|10
1646941770000|2022-03-10 19:49:30|13946.34|13826.34|13957.86|13837.86|13957.86|13837.86|13944.59|13824.59|10
1646941780000|2022-03-10 19:49:40|13959.16|13839.16|13959.41|13839.41|13959.62|13839.62|13958.58|13838.58|9
1646941790000|2022-03-10 19:49:50|13957.72|13837.72|13958.34|13838.34|13959.75|13839.75|13957.72|13837.72|10
1646941800000|2022-03-10 19:50:00|13958.33|13838.33|13959.77|13839.77|13959.94|13839.94|13958.33|13838.33|9
1646941810000|2022-03-10 19:50:10|13961.62|13841.62|13959.1|13839.1|13961.62|13841.62|13958.54|13838.54|10
1646941820000|2022-03-10 19:50:20|13959.28|13839.28|13958.95|13838.95|13959.9|13839.9|13958.93|13838.93|9
1646941830000|2022-03-10 19:50:30|13959.06|13839.06|13958.72|13838.72|13959.09|13839.09|13957.9|13837.9|10
1646941840000|2022-03-10 19:50:40|13958.57|13838.57|13958.03|13838.03|13958.79|13838.79|13957.95|13837.95|10
1646941850000|2022-03-10 19:50:50|13958.66|13838.66|13953.51|13833.51|13958.66|13838.66|13953.51|13833.51|10
1646941860000|2022-03-10 19:51:00|13952.01|13832.01|13946.41|13826.41|13952.01|13832.01|13946.25|13826.25|10
1646941870000|2022-03-10 19:51:10|13946.74|13826.74|13944.42|13824.42|13947.05|13827.05|13944.42|13824.42|10
1646941880000|2022-03-10 19:51:20|13944.26|13824.26|13944.2|13824.2|13946.54|13826.54|13943.33|13823.33|10
1646941890000|2022-03-10 19:51:30|13943.76|13823.76|13943.21|13823.21|13943.76|13823.76|13942.58|13822.58|10
1646941900000|2022-03-10 19:51:40|13943.16|13823.16|13944.87|13824.87|13944.87|13824.87|13942.39|13822.39|9
1646941910000|2022-03-10 19:51:50|13944.89|13824.89|13945.09|13825.09|13947.71|13827.71|13944.85|13824.85|10
1646941920000|2022-03-10 19:52:00|13944.61|13824.61|13946.06|13826.06|13946.06|13826.06|13944.61|13824.61|10
1646941930000|2022-03-10 19:52:10|13946.28|13826.28|13946.96|13826.96|13946.97|13826.97|13946.28|13826.28|10
1646941940000|2022-03-10 19:52:20|13947.34|13827.34|13947.9|13827.9|13947.91|13827.91|13947.14|13827.14|9
1646941950000|2022-03-10 19:52:30|13948.28|13828.28|13951.19|13831.19|13952.59|13832.59|13948.15|13828.15|9
1646941960000|2022-03-10 19:52:40|13952.65|13832.65|13953.49|13833.49|13953.49|13833.49|13952.65|13832.65|10
1646941970000|2022-03-10 19:52:50|13954.04|13834.04|13951.14|13831.14|13954.04|13834.04|13951.14|13831.14|10
1646941980000|2022-03-10 19:53:00|13951.46|13831.46|13950.8|13830.8|13951.46|13831.46|13950.08|13830.08|8
1646941990000|2022-03-10 19:53:10|13950.92|13830.92|13949.79|13829.79|13951|13831|13949.28|13829.28|10
1646942000000|2022-03-10 19:53:20|13950.53|13830.53|13949.46|13829.46|13950.53|13830.53|13949.46|13829.46|9
1646942010000|2022-03-10 19:53:30|13949.59|13829.59|13947.08|13827.08|13949.59|13829.59|13947.08|13827.08|10
1646942020000|2022-03-10 19:53:40|13947.2|13827.2|13943.49|13823.49|13947.2|13827.2|13943.49|13823.49|10
1646942030000|2022-03-10 19:53:50|13943.5|13823.5|13942.48|13822.48|13943.5|13823.5|13942.48|13822.48|8
1646942040000|2022-03-10 19:54:00|13942.12|13822.12|13939.05|13819.05|13942.17|13822.17|13939.04|13819.04|8
1646942050000|2022-03-10 19:54:10|13938.79|13818.79|13936.09|13816.09|13938.79|13818.79|13935.77|13815.77|10
1646942060000|2022-03-10 19:54:20|13935.77|13815.77|13935.54|13815.54|13935.94|13815.94|13935.54|13815.54|6
1646942070000|2022-03-10 19:54:30|13935.22|13815.22|13935.49|13815.49|13935.85|13815.85|13935.16|13815.16|9
1646942080000|2022-03-10 19:54:40|13935.8|13815.8|13936.29|13816.29|13936.44|13816.44|13935.47|13815.47|10
1646942090000|2022-03-10 19:54:50|13935.36|13815.36|13934.42|13814.42|13935.36|13815.36|13934.2|13814.2|10
1646942100000|2022-03-10 19:55:00|13934.41|13814.41|13934.73|13814.73|13934.73|13814.73|13934.41|13814.41|9
1646942110000|2022-03-10 19:55:10|13934.79|13814.79|13933.06|13813.06|13936.15|13816.15|13933.06|13813.06|9
1646942120000|2022-03-10 19:55:20|13933.59|13813.59|13933.91|13813.91|13933.92|13813.92|13932.53|13812.53|10
1646942130000|2022-03-10 19:55:30|13934.22|13814.22|13934.13|13814.13|13934.74|13814.74|13933.28|13813.28|10
1646942140000|2022-03-10 19:55:40|13934.42|13814.42|13935|13815|13935|13815|13933.71|13813.71|10
1646942150000|2022-03-10 19:55:50|13934.12|13814.12|13933.41|13813.41|13934.12|13814.12|13933.32|13813.32|6
1646942160000|2022-03-10 19:56:00|13932.73|13812.73|13932.73|13812.73|13932.73|13812.73|13931.6|13811.6|10
1646942170000|2022-03-10 19:56:10|13932.94|13812.94|13935.89|13815.89|13935.89|13815.89|13932.94|13812.94|10
1646942180000|2022-03-10 19:56:20|13938.04|13818.04|13938.79|13818.79|13938.83|13818.83|13938.04|13818.04|10
1646942190000|2022-03-10 19:56:30|13938.89|13818.89|13939.49|13819.49|13940.01|13820.01|13938.45|13818.45|9
1646942200000|2022-03-10 19:56:40|13939.11|13819.11|13940|13820|13940.48|13820.48|13939.11|13819.11|10
1646942210000|2022-03-10 19:56:50|13940.3|13820.3|13942.16|13822.16|13942.44|13822.44|13939.63|13819.63|10
1646942220000|2022-03-10 19:57:00|13941.87|13821.87|13947.51|13827.51|13947.57|13827.57|13941.87|13821.87|10
1646942230000|2022-03-10 19:57:10|13947.49|13827.49|13947.85|13827.85|13947.96|13827.96|13947.21|13827.21|8
1646942240000|2022-03-10 19:57:20|13948.35|13828.35|13948.51|13828.51|13949.08|13829.08|13948.2|13828.2|10
1646942250000|2022-03-10 19:57:30|13948.49|13828.49|13949.65|13829.65|13949.65|13829.65|13948.27|13828.27|10
1646942260000|2022-03-10 19:57:40|13949.5|13829.5|13948.84|13828.84|13949.97|13829.97|13948.63|13828.63|10
1646942270000|2022-03-10 19:57:50|13949.03|13829.03|13948.26|13828.26|13949.2|13829.2|13948.26|13828.26|10
1646942280000|2022-03-10 19:58:00|13948.84|13828.84|13948.63|13828.63|13948.96|13828.96|13948.47|13828.47|10
1646942290000|2022-03-10 19:58:10|13948.67|13828.67|13950.78|13830.78|13950.78|13830.78|13948.67|13828.67|10
1646942300000|2022-03-10 19:58:20|13950.87|13830.87|13952.54|13832.54|13952.54|13832.54|13950.87|13830.87|9
1646942310000|2022-03-10 19:58:30|13952.31|13832.31|13956.13|13836.13|13956.13|13836.13|13952.31|13832.31|10
1646942320000|2022-03-10 19:58:40|13956.14|13836.14|13956.08|13836.08|13956.54|13836.54|13955.63|13835.63|10
1646942330000|2022-03-10 19:58:50|13956.32|13836.32|13956.79|13836.79|13957.17|13837.17|13955.86|13835.86|10
1646942340000|2022-03-10 19:59:00|13957.2|13837.2|13957.96|13837.96|13957.96|13837.96|13957.2|13837.2|10
1646942350000|2022-03-10 19:59:10|13958.07|13838.07|13957.57|13837.57|13958.07|13838.07|13957.22|13837.22|10
1646942360000|2022-03-10 19:59:20|13957.8|13837.8|13957.16|13837.16|13957.8|13837.8|13956.83|13836.83|10
1646942370000|2022-03-10 19:59:30|13957.42|13837.42|13959.99|13839.99|13960.26|13840.26|13957.42|13837.42|10
1646942380000|2022-03-10 19:59:40|13960.08|13840.08|13959.52|13839.52|13960.08|13840.08|13959.47|13839.47|10
1646942390000|2022-03-10 19:59:50|13960.24|13840.24|13960.7|13840.7|13960.75|13840.75|13960.24|13840.24|10
1646942400000|2022-03-10 20:00:00|13960.69|13840.69|13962.26|13842.26|13962.28|13842.28|13960.69|13840.69|9
1646942410000|2022-03-10 20:00:10|13962.67|13842.67|13964.16|13844.16|13964.23|13844.23|13962.67|13842.67|10
1646942420000|2022-03-10 20:00:20|13964.17|13844.17|13963.94|13843.94|13964.52|13844.52|13963.58|13843.58|10
1646942430000|2022-03-10 20:00:30|13963.89|13843.89|13964.15|13844.15|13964.51|13844.51|13963.89|13843.89|10
1646942440000|2022-03-10 20:00:40|13963.44|13843.44|13963.09|13843.09|13964.7|13844.7|13963.09|13843.09|10
1646942450000|2022-03-10 20:00:50|13962.97|13842.97|13964|13844|13964|13844|13962.97|13842.97|10
1646942460000|2022-03-10 20:01:00|13963.78|13843.78|13964.29|13844.29|13964.62|13844.62|13963.49|13843.49|10
1646942470000|2022-03-10 20:01:10|13964.81|13844.81|13965.3|13845.3|13965.3|13845.3|13964.08|13844.08|10
1646942480000|2022-03-10 20:01:20|13965.48|13845.48|13963.67|13843.67|13965.58|13845.58|13963.53|13843.53|10
1646942490000|2022-03-10 20:01:30|13963.22|13843.22|13956.61|13836.61|13963.22|13843.22|13956.61|13836.61|10
1646942500000|2022-03-10 20:01:40|13956.4|13836.4|13955.79|13835.79|13956.7|13836.7|13955.31|13835.31|10
1646942510000|2022-03-10 20:01:50|13955.59|13835.59|13956.26|13836.26|13956.26|13836.26|13955.59|13835.59|10
1646942520000|2022-03-10 20:02:00|13956.18|13836.18|13956.53|13836.53|13956.68|13836.68|13956.17|13836.17|10
1646942530000|2022-03-10 20:02:10|13956.22|13836.22|13956.96|13836.96|13956.96|13836.96|13955.81|13835.81|10
1646942540000|2022-03-10 20:02:20|13957.14|13837.14|13958.76|13838.76|13958.76|13838.76|13957.14|13837.14|10
1646942550000|2022-03-10 20:02:30|13959.19|13839.19|13961.53|13841.53|13961.54|13841.54|13959.19|13839.19|9
1646942560000|2022-03-10 20:02:40|13961.72|13841.72|13961.9|13841.9|13962.26|13842.26|13961.41|13841.41|10
1646942570000|2022-03-10 20:02:50|13961.66|13841.66|13961.62|13841.62|13961.66|13841.66|13961.29|13841.29|9
1646942580000|2022-03-10 20:03:00|13960.92|13840.92|13961.08|13841.08|13961.08|13841.08|13960.36|13840.36|7
1646942590000|2022-03-10 20:03:10|13961.24|13841.24|13961.84|13841.84|13961.84|13841.84|13961.09|13841.09|9
1646942600000|2022-03-10 20:03:20|13961.92|13841.92|13961.69|13841.69|13961.94|13841.94|13961.43|13841.43|10
1646942610000|2022-03-10 20:03:30|13961.77|13841.77|13963.16|13843.16|13963.16|13843.16|13961.77|13841.77|10
1646942620000|2022-03-10 20:03:40|13963.54|13843.54|13963.71|13843.71|13963.93|13843.93|13963.48|13843.48|9
1646942630000|2022-03-10 20:03:50|13963.74|13843.74|13964.34|13844.34|13964.34|13844.34|13962.6|13842.6|10
1646942640000|2022-03-10 20:04:00|13964.41|13844.41|13962.84|13842.84|13964.89|13844.89|13962.84|13842.84|10
1646942650000|2022-03-10 20:04:10|13962.43|13842.43|13959.19|13839.19|13962.43|13842.43|13959.19|13839.19|10
1646942660000|2022-03-10 20:04:20|13958.12|13838.12|13956.63|13836.63|13958.12|13838.12|13956.24|13836.24|10
1646942670000|2022-03-10 20:04:30|13956.73|13836.73|13956.17|13836.17|13957.76|13837.76|13956.17|13836.17|10
1646942680000|2022-03-10 20:04:40|13956.19|13836.19|13955.44|13835.44|13956.31|13836.31|13955.24|13835.24|9
1646942690000|2022-03-10 20:04:50|13955.67|13835.67|13954.03|13834.03|13955.67|13835.67|13954.01|13834.01|10
1646942700000|2022-03-10 20:05:00|13954.01|13834.01|13954.87|13834.87|13954.87|13834.87|13953.81|13833.81|10
1646942710000|2022-03-10 20:05:10|13955.17|13835.17|13954.87|13834.87|13955.63|13835.63|13954.87|13834.87|10
1646942720000|2022-03-10 20:05:20|13954.35|13834.35|13952.91|13832.91|13954.35|13834.35|13952.91|13832.91|10
1646942730000|2022-03-10 20:05:30|13953.51|13833.51|13952.64|13832.64|13953.51|13833.51|13952.43|13832.43|10
1646942740000|2022-03-10 20:05:40|13952.18|13832.18|13951.25|13831.25|13952.2|13832.2|13951.25|13831.25|8
1646942750000|2022-03-10 20:05:50|13950.88|13830.88|13949.22|13829.22|13950.88|13830.88|13949.14|13829.14|9
1646942760000|2022-03-10 20:06:00|13949.23|13829.23|13948.12|13828.12|13949.91|13829.91|13948.12|13828.12|10
1646942770000|2022-03-10 20:06:10|13947.84|13827.84|13940.43|13820.43|13947.84|13827.84|13940.43|13820.43|10
1646942780000|2022-03-10 20:06:20|13939.92|13819.92|13935.89|13815.89|13939.92|13819.92|13935.75|13815.75|8
1646942790000|2022-03-10 20:06:30|13935.86|13815.86|13935.5|13815.5|13936.07|13816.07|13934.65|13814.65|9
1646942800000|2022-03-10 20:06:40|13935.56|13815.56|13936.66|13816.66|13936.73|13816.73|13935.31|13815.31|7
1646942810000|2022-03-10 20:06:50|13936.73|13816.73|13936.42|13816.42|13937.47|13817.47|13936.42|13816.42|10
1646942820000|2022-03-10 20:07:00|13936.04|13816.04|13932.38|13812.38|13936.04|13816.04|13932.31|13812.31|9
1646942830000|2022-03-10 20:07:10|13931.48|13811.48|13932.87|13812.87|13932.87|13812.87|13931.4|13811.4|9
1646942840000|2022-03-10 20:07:20|13932.12|13812.12|13932.23|13812.23|13932.23|13812.23|13931.49|13811.49|10
1646942850000|2022-03-10 20:07:30|13932.3|13812.3|13931.25|13811.25|13932.3|13812.3|13931.25|13811.25|10
1646942860000|2022-03-10 20:07:40|13931.41|13811.41|13930.83|13810.83|13931.69|13811.69|13930.8|13810.8|10
1646942870000|2022-03-10 20:07:50|13931.06|13811.06|13930.57|13810.57|13931.68|13811.68|13930.48|13810.48|8
1646942880000|2022-03-10 20:08:00|13930.65|13810.65|13931.61|13811.61|13931.61|13811.61|13929.97|13809.97|8
1646942890000|2022-03-10 20:08:10|13931.59|13811.59|13931.05|13811.05|13931.59|13811.59|13930.62|13810.62|10
1646942900000|2022-03-10 20:08:20|13931.14|13811.14|13931.34|13811.34|13931.83|13811.83|13931.14|13811.14|10
1646942910000|2022-03-10 20:08:30|13931.18|13811.18|13930.85|13810.85|13931.18|13811.18|13929.79|13809.79|8
1646942920000|2022-03-10 20:08:40|13930.87|13810.87|13929.67|13809.67|13931.08|13811.08|13929.67|13809.67|9
1646942930000|2022-03-10 20:08:50|13929.82|13809.82|13930.65|13810.65|13930.65|13810.65|13929.82|13809.82|10
1646942940000|2022-03-10 20:09:00|13930.32|13810.32|13930.54|13810.54|13930.75|13810.75|13930.05|13810.05|10
1646942950000|2022-03-10 20:09:10|13930.66|13810.66|13930.71|13810.71|13930.79|13810.79|13929.83|13809.83|9
1646942960000|2022-03-10 20:09:20|13930.73|13810.73|13931.81|13811.81|13931.82|13811.82|13930.6|13810.6|9
1646942970000|2022-03-10 20:09:30|13931.49|13811.49|13931.92|13811.92|13931.92|13811.92|13931.49|13811.49|10
1646942980000|2022-03-10 20:09:40|13931.96|13811.96|13932.77|13812.77|13932.78|13812.78|13931.96|13811.96|10
1646942990000|2022-03-10 20:09:50|13933.17|13813.17|13933.64|13813.64|13933.82|13813.82|13933.15|13813.15|8
1646943000000|2022-03-10 20:10:00|13933.56|13813.56|13933.13|13813.13|13934.22|13814.22|13933.13|13813.13|8
1646943010000|2022-03-10 20:10:10|13932.9|13812.9|13934.71|13814.71|13934.75|13814.75|13932.9|13812.9|10
1646943020000|2022-03-10 20:10:20|13934.41|13814.41|13935.74|13815.74|13935.74|13815.74|13932.99|13812.99|10
1646943030000|2022-03-10 20:10:30|13936.15|13816.15|13936.5|13816.5|13936.88|13816.88|13936.15|13816.15|8
1646943040000|2022-03-10 20:10:40|13936.85|13816.85|13935.38|13815.38|13937.16|13817.16|13935.38|13815.38|9
1646943050000|2022-03-10 20:10:50|13935.45|13815.45|13933.79|13813.79|13935.45|13815.45|13933.79|13813.79|9
1646943060000|2022-03-10 20:11:00|13933.48|13813.48|13933.17|13813.17|13933.48|13813.48|13932.17|13812.17|10
1646943070000|2022-03-10 20:11:10|13933.28|13813.28|13933.05|13813.05|13933.64|13813.64|13932.98|13812.98|10
1646943080000|2022-03-10 20:11:20|13932.98|13812.98|13934|13814|13934.8|13814.8|13932.98|13812.98|10
1646943090000|2022-03-10 20:11:30|13934.12|13814.12|13934.75|13814.75|13934.76|13814.76|13933.69|13813.69|10
1646943100000|2022-03-10 20:11:40|13934.83|13814.83|13935.22|13815.22|13935.22|13815.22|13934.77|13814.77|9
1646943110000|2022-03-10 20:11:50|13935.25|13815.25|13935.06|13815.06|13935.25|13815.25|13935.03|13815.03|10
1646943120000|2022-03-10 20:12:00|13933.71|13813.71|13933.34|13813.34|13933.71|13813.71|13932.79|13812.79|9
1646943130000|2022-03-10 20:12:10|13933.43|13813.43|13933.08|13813.08|13934.03|13814.03|13932.83|13812.83|10
1646943140000|2022-03-10 20:12:20|13932.9|13812.9|13933.28|13813.28|13933.28|13813.28|13932.57|13812.57|10
1646943150000|2022-03-10 20:12:30|13933.18|13813.18|13932.81|13812.81|13933.44|13813.44|13932.81|13812.81|10
1646943160000|2022-03-10 20:12:40|13932.71|13812.71|13931.95|13811.95|13932.71|13812.71|13931.68|13811.68|9
1646943170000|2022-03-10 20:12:50|13931.98|13811.98|13934.7|13814.7|13934.7|13814.7|13931.87|13811.87|10
1646943180000|2022-03-10 20:13:00|13934.75|13814.75|13934.42|13814.42|13934.95|13814.95|13934.38|13814.38|10
1646943190000|2022-03-10 20:13:10|13934.22|13814.22|13934.62|13814.62|13934.62|13814.62|13934.19|13814.19|7
1646943200000|2022-03-10 20:13:20|13934.57|13814.57|13935|13815|13935.25|13815.25|13934.57|13814.57|8
1646943210000|2022-03-10 20:13:30|13934.89|13814.89|13933.56|13813.56|13934.89|13814.89|13932.86|13812.86|10
1646943220000|2022-03-10 20:13:40|13933.5|13813.5|13933.96|13813.96|13934.17|13814.17|13933.5|13813.5|9
1646943230000|2022-03-10 20:13:50|13934.14|13814.14|13933.95|13813.95|13934.14|13814.14|13933.75|13813.75|7
1646943240000|2022-03-10 20:14:00|13934.03|13814.03|13936.87|13816.87|13936.95|13816.95|13933.91|13813.91|9
1646943250000|2022-03-10 20:14:10|13936.97|13816.97|13938.82|13818.82|13938.82|13818.82|13936.97|13816.97|9
1646943260000|2022-03-10 20:14:20|13938.67|13818.67|13940.61|13820.61|13940.61|13820.61|13938.47|13818.47|10
1646943270000|2022-03-10 20:14:30|13940.96|13820.96|13941.21|13821.21|13941.21|13821.21|13940.95|13820.95|6
1646943280000|2022-03-10 20:14:40|13941.29|13821.29|13943.41|13823.41|13943.41|13823.41|13941.29|13821.29|9
1646943290000|2022-03-10 20:14:50|13943.1|13823.1|13948.08|13828.08|13948.08|13828.08|13943.1|13823.1|10
1646943300000|2022-03-10 20:15:00|13948.16|13828.16|13949.55|13829.55|13949.97|13829.97|13948.16|13828.16|10
1646943310000|2022-03-10 20:15:10|13949.71|13829.71|13951.21|13831.21|13951.72|13831.72|13949.71|13829.71|9
1646943320000|2022-03-10 20:15:20|13951.31|13831.31|13949.61|13829.61|13951.57|13831.57|13949.61|13829.61|8
1646943330000|2022-03-10 20:15:30|13949.47|13829.47|13944.49|13824.49|13949.47|13829.47|13944.49|13824.49|9
1646943340000|2022-03-10 20:15:40|13944.37|13824.37|13942.63|13822.63|13944.37|13824.37|13941.6|13821.6|10
1646943350000|2022-03-10 20:15:50|13942.54|13822.54|13943.58|13823.58|13943.6|13823.6|13942.5|13822.5|9
1646943360000|2022-03-10 20:16:00|13943.54|13823.54|13944.66|13824.66|13944.85|13824.85|13943.54|13823.54|9
1646943370000|2022-03-10 20:16:10|13944.98|13824.98|13947.98|13827.98|13947.98|13827.98|13944.64|13824.64|10
1646943380000|2022-03-10 20:16:20|13948.07|13828.07|13952.28|13832.28|13952.28|13832.28|13948.07|13828.07|10
1646943390000|2022-03-10 20:16:30|13952.98|13832.98|13953.99|13833.99|13953.99|13833.99|13952.98|13832.98|10
1646943400000|2022-03-10 20:16:40|13954|13834|13953.61|13833.61|13954.32|13834.32|13953.4|13833.4|9
1646943410000|2022-03-10 20:16:50|13954.06|13834.06|13955.4|13835.4|13955.4|13835.4|13953.97|13833.97|10
1646943420000|2022-03-10 20:17:00|13955.02|13835.02|13955.11|13835.11|13955.11|13835.11|13954.72|13834.72|9
1646943430000|2022-03-10 20:17:10|13955.31|13835.31|13956.75|13836.75|13956.75|13836.75|13955|13835|10
1646943440000|2022-03-10 20:17:20|13956.87|13836.87|13957.92|13837.92|13957.92|13837.92|13956.87|13836.87|10
1646943450000|2022-03-10 20:17:30|13958.06|13838.06|13959.45|13839.45|13959.45|13839.45|13958.06|13838.06|9
1646943460000|2022-03-10 20:17:40|13959.34|13839.34|13959.87|13839.87|13960.07|13840.07|13959.26|13839.26|10
1646943470000|2022-03-10 20:17:50|13959.65|13839.65|13957.21|13837.21|13959.75|13839.75|13957.16|13837.16|10
1646943480000|2022-03-10 20:18:00|13956.78|13836.78|13956.53|13836.53|13957.15|13837.15|13956.51|13836.51|9
1646943490000|2022-03-10 20:18:10|13956.46|13836.46|13956.82|13836.82|13957.05|13837.05|13956.4|13836.4|10
1646943500000|2022-03-10 20:18:20|13956.51|13836.51|13954.96|13834.96|13956.85|13836.85|13954.96|13834.96|10
1646943510000|2022-03-10 20:18:30|13955.42|13835.42|13951.04|13831.04|13955.42|13835.42|13951.04|13831.04|10
1646943520000|2022-03-10 20:18:40|13951.35|13831.35|13949.21|13829.21|13951.35|13831.35|13949.21|13829.21|10
1646943530000|2022-03-10 20:18:50|13949.18|13829.18|13949.04|13829.04|13949.24|13829.24|13948.66|13828.66|8
1646943540000|2022-03-10 20:19:00|13949.21|13829.21|13947.67|13827.67|13949.6|13829.6|13947.67|13827.67|10
1646943550000|2022-03-10 20:19:10|13947.59|13827.59|13947.69|13827.69|13947.72|13827.72|13947.23|13827.23|10
1646943560000|2022-03-10 20:19:20|13947.54|13827.54|13946.73|13826.73|13947.54|13827.54|13946.52|13826.52|10
1646943570000|2022-03-10 20:19:30|13946.63|13826.63|13945.94|13825.94|13946.63|13826.63|13945.78|13825.78|9
1646943580000|2022-03-10 20:19:40|13945.69|13825.69|13944.3|13824.3|13945.69|13825.69|13943.32|13823.32|10
1646943590000|2022-03-10 20:19:50|13944.69|13824.69|13946.6|13826.6|13946.6|13826.6|13944.69|13824.69|10
1646943600000|2022-03-10 20:20:00|13946.79|13826.79|13945.95|13825.95|13946.79|13826.79|13945.95|13825.95|7
1646943610000|2022-03-10 20:20:10|13946.06|13826.06|13943.09|13823.09|13946.06|13826.06|13943.09|13823.09|9
1646943620000|2022-03-10 20:20:20|13943.07|13823.07|13941.06|13821.06|13943.07|13823.07|13940.33|13820.33|10
1646943630000|2022-03-10 20:20:30|13941.49|13821.49|13940.87|13820.87|13941.49|13821.49|13940.2|13820.2|9
1646943640000|2022-03-10 20:20:40|13941.26|13821.26|13941.5|13821.5|13941.5|13821.5|13941.11|13821.11|6
1646943650000|2022-03-10 20:20:50|13941.38|13821.38|13942.88|13822.88|13942.88|13822.88|13941.36|13821.36|8
1646943660000|2022-03-10 20:21:00|13942.77|13822.77|13943.34|13823.34|13943.87|13823.87|13942.77|13822.77|9
1646943670000|2022-03-10 20:21:10|13943.24|13823.24|13943.22|13823.22|13943.7|13823.7|13942.85|13822.85|9
1646943680000|2022-03-10 20:21:20|13943.12|13823.12|13943.69|13823.69|13943.69|13823.69|13942.72|13822.72|9
1646943690000|2022-03-10 20:21:30|13943.68|13823.68|13944.99|13824.99|13945.05|13825.05|13943.68|13823.68|10
1646943700000|2022-03-10 20:21:40|13945.13|13825.13|13944.01|13824.01|13945.3|13825.3|13944.01|13824.01|10
1646943710000|2022-03-10 20:21:50|13943.46|13823.46|13942.69|13822.69|13944.24|13824.24|13942.69|13822.69|10
1646943720000|2022-03-10 20:22:00|13942.18|13822.18|13939.72|13819.72|13942.3|13822.3|13939.67|13819.67|10
1646943730000|2022-03-10 20:22:10|13939.53|13819.53|13939.73|13819.73|13939.73|13819.73|13939.34|13819.34|10
1646943740000|2022-03-10 20:22:20|13939.64|13819.64|13938.35|13818.35|13939.64|13819.64|13938.1|13818.1|10
1646943750000|2022-03-10 20:22:30|13938.38|13818.38|13938.35|13818.35|13938.49|13818.49|13937.81|13817.81|10
1646943760000|2022-03-10 20:22:40|13937.6|13817.6|13936.25|13816.25|13937.6|13817.6|13936.25|13816.25|9
1646943770000|2022-03-10 20:22:50|13936.23|13816.23|13936.58|13816.58|13936.91|13816.91|13936.23|13816.23|7
1646943780000|2022-03-10 20:23:00|13936.84|13816.84|13934.37|13814.37|13936.84|13816.84|13934.37|13814.37|10
1646943790000|2022-03-10 20:23:10|13933.87|13813.87|13930.98|13810.98|13933.87|13813.87|13930.98|13810.98|10
1646943800000|2022-03-10 20:23:20|13930.5|13810.5|13923.52|13803.52|13930.58|13810.58|13923.52|13803.52|10
1646943810000|2022-03-10 20:23:30|13922.04|13802.04|13917.08|13797.08|13922.04|13802.04|13917.05|13797.05|9
1646943820000|2022-03-10 20:23:40|13918.4|13798.4|13919.05|13799.05|13919.05|13799.05|13918.33|13798.33|10
1646943830000|2022-03-10 20:23:50|13919.07|13799.07|13920.3|13800.3|13920.37|13800.37|13919.05|13799.05|9
1646943840000|2022-03-10 20:24:00|13919.9|13799.9|13919.82|13799.82|13920.39|13800.39|13918.81|13798.81|10
1646943850000|2022-03-10 20:24:10|13919.94|13799.94|13920.42|13800.42|13920.6|13800.6|13919.76|13799.76|8
1646943860000|2022-03-10 20:24:20|13919.18|13799.18|13917.03|13797.03|13919.18|13799.18|13916.71|13796.71|8
1646943870000|2022-03-10 20:24:30|13916.88|13796.88|13915.38|13795.38|13916.88|13796.88|13915.33|13795.33|10
1646943880000|2022-03-10 20:24:40|13915.46|13795.46|13917.98|13797.98|13918.06|13798.06|13914.99|13794.99|10
1646943890000|2022-03-10 20:24:50|13918.05|13798.05|13919.1|13799.1|13919.35|13799.35|13918.05|13798.05|8
1646943900000|2022-03-10 20:25:00|13919.2|13799.2|13919.04|13799.04|13919.2|13799.2|13917.86|13797.86|9
1646943910000|2022-03-10 20:25:10|13918.9|13798.9|13920.04|13800.04|13920.04|13800.04|13918.54|13798.54|10
1646943920000|2022-03-10 20:25:20|13920.86|13800.86|13921.93|13801.93|13921.93|13801.93|13920.86|13800.86|10
1646943930000|2022-03-10 20:25:30|13921.89|13801.89|13924.17|13804.17|13924.17|13804.17|13921.69|13801.69|8
1646943940000|2022-03-10 20:25:40|13924.31|13804.31|13925.83|13805.83|13925.83|13805.83|13924.27|13804.27|9
1646943950000|2022-03-10 20:25:50|13925.59|13805.59|13926.16|13806.16|13926.16|13806.16|13925.59|13805.59|10
1646943960000|2022-03-10 20:26:00|13926.2|13806.2|13926.24|13806.24|13926.65|13806.65|13926.14|13806.14|10
1646943970000|2022-03-10 20:26:10|13926.51|13806.51|13927.44|13807.44|13927.44|13807.44|13926.51|13806.51|10
1646943980000|2022-03-10 20:26:20|13927.43|13807.43|13929.33|13809.33|13929.33|13809.33|13927.43|13807.43|10
1646943990000|2022-03-10 20:26:30|13929|13809|13928.18|13808.18|13929|13809|13927.53|13807.53|10
1646944000000|2022-03-10 20:26:40|13928.32|13808.32|13928.8|13808.8|13928.8|13808.8|13927.6|13807.6|10
1646944010000|2022-03-10 20:26:50|13927.35|13807.35|13926.4|13806.4|13927.35|13807.35|13926.3|13806.3|10
1646944020000|2022-03-10 20:27:00|13926.31|13806.31|13926.56|13806.56|13926.56|13806.56|13926.17|13806.17|10
1646944030000|2022-03-10 20:27:10|13926.03|13806.03|13924.12|13804.12|13926.3|13806.3|13924.12|13804.12|10
1646944040000|2022-03-10 20:27:20|13924.33|13804.33|13924.2|13804.2|13924.52|13804.52|13924.06|13804.06|9
1646944050000|2022-03-10 20:27:30|13924.39|13804.39|13924.19|13804.19|13924.53|13804.53|13924.08|13804.08|7
1646944060000|2022-03-10 20:27:40|13924.33|13804.33|13923.37|13803.37|13925.22|13805.22|13923.37|13803.37|10
1646944070000|2022-03-10 20:27:50|13923.35|13803.35|13922.82|13802.82|13923.44|13803.44|13922.78|13802.78|8
1646944080000|2022-03-10 20:28:00|13923.19|13803.19|13922.06|13802.06|13923.19|13803.19|13922.06|13802.06|10
1646944090000|2022-03-10 20:28:10|13922.01|13802.01|13921.28|13801.28|13922.01|13802.01|13921.28|13801.28|7
1646944100000|2022-03-10 20:28:20|13920.97|13800.97|13921.02|13801.02|13921.09|13801.09|13920.77|13800.77|8
1646944110000|2022-03-10 20:28:30|13920.85|13800.85|13922.71|13802.71|13922.71|13802.71|13920.85|13800.85|10
1646944120000|2022-03-10 20:28:40|13922.57|13802.57|13921.08|13801.08|13922.71|13802.71|13920.97|13800.97|10
1646944130000|2022-03-10 20:28:50|13920.72|13800.72|13919.82|13799.82|13921.01|13801.01|13919.82|13799.82|8
1646944140000|2022-03-10 20:29:00|13919.65|13799.65|13920.76|13800.76|13920.76|13800.76|13919.36|13799.36|10
1646944150000|2022-03-10 20:29:10|13920.73|13800.73|13921.33|13801.33|13921.73|13801.73|13920.73|13800.73|10
1646944160000|2022-03-10 20:29:20|13921.5|13801.5|13924.73|13804.73|13924.78|13804.78|13921.5|13801.5|10
1646944170000|2022-03-10 20:29:30|13924.62|13804.62|13925.74|13805.74|13925.74|13805.74|13924.62|13804.62|8
1646944180000|2022-03-10 20:29:40|13925.73|13805.73|13925.81|13805.81|13925.91|13805.91|13925.07|13805.07|10
1646944190000|2022-03-10 20:29:50|13925.9|13805.9|13926.06|13806.06|13926.21|13806.21|13924.98|13804.98|10
1646944200000|2022-03-10 20:30:00|13925.86|13805.86|13925.82|13805.82|13926.45|13806.45|13925.78|13805.78|10
1646944210000|2022-03-10 20:30:10|13925.45|13805.45|13924.26|13804.26|13925.55|13805.55|13924.26|13804.26|9
1646944220000|2022-03-10 20:30:20|13924.12|13804.12|13923.96|13803.96|13924.27|13804.27|13923.96|13803.96|6
1646944230000|2022-03-10 20:30:30|13924.18|13804.18|13924.81|13804.81|13924.81|13804.81|13924.03|13804.03|9
1646944240000|2022-03-10 20:30:40|13924.36|13804.36|13924.2|13804.2|13924.42|13804.42|13924.2|13804.2|10
1646944250000|2022-03-10 20:30:50|13924.19|13804.19|13923.44|13803.44|13924.19|13804.19|13923.21|13803.21|8
1646944260000|2022-03-10 20:31:00|13923.43|13803.43|13924.04|13804.04|13924.07|13804.07|13923.43|13803.43|7
1646944270000|2022-03-10 20:31:10|13924.11|13804.11|13925.35|13805.35|13925.35|13805.35|13924.11|13804.11|8
1646944280000|2022-03-10 20:31:20|13925.39|13805.39|13924.33|13804.33|13925.62|13805.62|13924.11|13804.11|10
1646944290000|2022-03-10 20:31:30|13924.41|13804.41|13925.55|13805.55|13925.55|13805.55|13924.41|13804.41|10
1646944300000|2022-03-10 20:31:40|13925.76|13805.76|13927|13807|13927|13807|13925.58|13805.58|7
1646944310000|2022-03-10 20:31:50|13928.98|13808.98|13929.13|13809.13|13929.4|13809.4|13928.98|13808.98|10
1646944320000|2022-03-10 20:32:00|13928.92|13808.92|13928.71|13808.71|13928.92|13808.92|13928.26|13808.26|10
1646944330000|2022-03-10 20:32:10|13928.79|13808.79|13930.58|13810.58|13930.58|13810.58|13928.67|13808.67|8
1646944340000|2022-03-10 20:32:20|13930.38|13810.38|13931.28|13811.28|13931.28|13811.28|13930.38|13810.38|7
1646944350000|2022-03-10 20:32:30|13930.67|13810.67|13930.92|13810.92|13930.92|13810.92|13930.67|13810.67|8
1646944360000|2022-03-10 20:32:40|13930.87|13810.87|13930.66|13810.66|13930.87|13810.87|13930.45|13810.45|9
1646944370000|2022-03-10 20:32:50|13930.15|13810.15|13931.16|13811.16|13931.4|13811.4|13930.15|13810.15|9
1646944380000|2022-03-10 20:33:00|13931.63|13811.63|13931.22|13811.22|13931.63|13811.63|13930.91|13810.91|8
1646944390000|2022-03-10 20:33:10|13931.24|13811.24|13926.8|13806.8|13931.24|13811.24|13926.69|13806.69|10
1646944400000|2022-03-10 20:33:20|13926.59|13806.59|13928.61|13808.61|13928.61|13808.61|13926.59|13806.59|9
1646944410000|2022-03-10 20:33:30|13928.72|13808.72|13930.1|13810.1|13930.1|13810.1|13928.72|13808.72|7
1646944420000|2022-03-10 20:33:40|13930.16|13810.16|13930.68|13810.68|13930.68|13810.68|13930.15|13810.15|7
1646944430000|2022-03-10 20:33:50|13930.57|13810.57|13930.56|13810.56|13930.58|13810.58|13929.97|13809.97|6
1646944440000|2022-03-10 20:34:00|13930.54|13810.54|13931.86|13811.86|13931.86|13811.86|13930.32|13810.32|10
1646944450000|2022-03-10 20:34:10|13931.96|13811.96|13932.07|13812.07|13932.37|13812.37|13931.96|13811.96|10
1646944460000|2022-03-10 20:34:20|13932.01|13812.01|13932.36|13812.36|13932.38|13812.38|13931.97|13811.97|7
1646944470000|2022-03-10 20:34:30|13932.39|13812.39|13931.15|13811.15|13932.39|13812.39|13931.15|13811.15|9
1646944480000|2022-03-10 20:34:40|13931.2|13811.2|13930.67|13810.67|13931.28|13811.28|13930.6|13810.6|10
1646944490000|2022-03-10 20:34:50|13931.39|13811.39|13927.99|13807.99|13931.39|13811.39|13927.99|13807.99|8
1646944500000|2022-03-10 20:35:00|13928|13808|13927.56|13807.56|13928.08|13808.08|13927.56|13807.56|7
1646944510000|2022-03-10 20:35:10|13927.54|13807.54|13928.51|13808.51|13928.51|13808.51|13927.54|13807.54|7
1646944520000|2022-03-10 20:35:20|13928.74|13808.74|13928.46|13808.46|13928.74|13808.74|13927.94|13807.94|8
1646944530000|2022-03-10 20:35:30|13928.67|13808.67|13929|13809|13929.44|13809.44|13928.67|13808.67|9
1646944540000|2022-03-10 20:35:40|13928.72|13808.72|13928.79|13808.79|13928.79|13808.79|13928.27|13808.27|7
1646944550000|2022-03-10 20:35:50|13928.7|13808.7|13929.33|13809.33|13929.33|13809.33|13928.25|13808.25|5
1646944560000|2022-03-10 20:36:00|13929.43|13809.43|13929.1|13809.1|13929.46|13809.46|13928.53|13808.53|10
1646944570000|2022-03-10 20:36:10|13929.24|13809.24|13930.25|13810.25|13930.29|13810.29|13929.03|13809.03|10
1646944580000|2022-03-10 20:36:20|13930.11|13810.11|13928.68|13808.68|13930.11|13810.11|13928.67|13808.67|9
1646944590000|2022-03-10 20:36:30|13928.76|13808.76|13928.84|13808.84|13929.2|13809.2|13927.97|13807.97|9
1646944600000|2022-03-10 20:36:40|13928.95|13808.95|13927.31|13807.31|13928.95|13808.95|13927.21|13807.21|10
1646944610000|2022-03-10 20:36:50|13927.57|13807.57|13927.45|13807.45|13927.61|13807.61|13927.22|13807.22|9
1646944620000|2022-03-10 20:37:00|13927.31|13807.31|13926.76|13806.76|13927.31|13807.31|13926.76|13806.76|8
1646944630000|2022-03-10 20:37:10|13926.83|13806.83|13926.25|13806.25|13926.83|13806.83|13926.19|13806.19|9
1646944640000|2022-03-10 20:37:20|13925.89|13805.89|13925.11|13805.11|13926.01|13806.01|13925.05|13805.05|10
1646944650000|2022-03-10 20:37:30|13925.07|13805.07|13923.42|13803.42|13925.07|13805.07|13923.27|13803.27|10
1646944660000|2022-03-10 20:37:40|13923.2|13803.2|13922.17|13802.17|13923.2|13803.2|13922.17|13802.17|9
1646944670000|2022-03-10 20:37:50|13922.19|13802.19|13921|13801|13922.19|13802.19|13921|13801|8
1646944680000|2022-03-10 20:38:00|13921.07|13801.07|13919.39|13799.39|13921.35|13801.35|13919.29|13799.29|10
1646944690000|2022-03-10 20:38:10|13917.95|13797.95|13913.9|13793.9|13917.95|13797.95|13913.79|13793.79|9
1646944700000|2022-03-10 20:38:20|13912.97|13792.97|13914.26|13794.26|13914.26|13794.26|13912.66|13792.66|10
1646944710000|2022-03-10 20:38:30|13914.28|13794.28|13915.13|13795.13|13915.13|13795.13|13913.72|13793.72|10
1646944720000|2022-03-10 20:38:40|13915.21|13795.21|13915.15|13795.15|13915.29|13795.29|13914.93|13794.93|9
1646944730000|2022-03-10 20:38:50|13915.13|13795.13|13912.96|13792.96|13915.95|13795.95|13912.96|13792.96|10
1646944740000|2022-03-10 20:39:00|13913.03|13793.03|13913.12|13793.12|13913.37|13793.37|13912.79|13792.79|10
1646944750000|2022-03-10 20:39:10|13913.04|13793.04|13913.04|13793.04|13913.28|13793.28|13912.92|13792.92|7
1646944760000|2022-03-10 20:39:20|13913.29|13793.29|13914.06|13794.06|13914.06|13794.06|13913.29|13793.29|9
1646944770000|2022-03-10 20:39:30|13913.64|13793.64|13913.17|13793.17|13913.66|13793.66|13912.87|13792.87|10
1646944780000|2022-03-10 20:39:40|13913.11|13793.11|13913.3|13793.3|13913.34|13793.34|13912.75|13792.75|9
1646944790000|2022-03-10 20:39:50|13913.24|13793.24|13914|13794|13914.01|13794.01|13912.74|13792.74|7
1646944800000|2022-03-10 20:40:00|13914.24|13794.24|13915.33|13795.33|13915.48|13795.48|13914.12|13794.12|9
1646944810000|2022-03-10 20:40:10|13915.3|13795.3|13917.74|13797.74|13917.74|13797.74|13915.3|13795.3|8
1646944820000|2022-03-10 20:40:20|13917.46|13797.46|13917.72|13797.72|13917.72|13797.72|13916.81|13796.81|8
1646944830000|2022-03-10 20:40:30|13917.81|13797.81|13916.48|13796.48|13918.02|13798.02|13916.48|13796.48|10
1646944840000|2022-03-10 20:40:40|13916.36|13796.36|13915.32|13795.32|13916.65|13796.65|13914.97|13794.97|10
1646944850000|2022-03-10 20:40:50|13915.44|13795.44|13917.34|13797.34|13917.76|13797.76|13915.44|13795.44|10
1646944860000|2022-03-10 20:41:00|13917.44|13797.44|13918.46|13798.46|13918.51|13798.51|13917.42|13797.42|9
1646944870000|2022-03-10 20:41:10|13919.91|13799.91|13920.65|13800.65|13920.65|13800.65|13919.91|13799.91|10
1646944880000|2022-03-10 20:41:20|13920.52|13800.52|13921.08|13801.08|13921.5|13801.5|13920.52|13800.52|10
1646944890000|2022-03-10 20:41:30|13922.62|13802.62|13925.45|13805.45|13925.45|13805.45|13922.33|13802.33|10
1646944900000|2022-03-10 20:41:40|13925.5|13805.5|13928.23|13808.23|13928.23|13808.23|13925.5|13805.5|8
1646944910000|2022-03-10 20:41:50|13928.39|13808.39|13929.48|13809.48|13929.48|13809.48|13928.17|13808.17|6
1646944920000|2022-03-10 20:42:00|13929.57|13809.57|13930.56|13810.56|13930.83|13810.83|13929.57|13809.57|9
1646944930000|2022-03-10 20:42:10|13930.86|13810.86|13932.42|13812.42|13932.56|13812.56|13930.8|13810.8|10
1646944940000|2022-03-10 20:42:20|13932.76|13812.76|13934.56|13814.56|13934.56|13814.56|13932.61|13812.61|10
1646944950000|2022-03-10 20:42:30|13934.43|13814.43|13935.57|13815.57|13935.57|13815.57|13934.43|13814.43|7
1646944960000|2022-03-10 20:42:40|13935.52|13815.52|13935.94|13815.94|13935.94|13815.94|13935.52|13815.52|8
1646944970000|2022-03-10 20:42:50|13936.09|13816.09|13936.69|13816.69|13937.18|13817.18|13936.09|13816.09|9
1646944980000|2022-03-10 20:43:00|13936.64|13816.64|13939.64|13819.64|13939.64|13819.64|13936.51|13816.51|8
1646944990000|2022-03-10 20:43:10|13939.63|13819.63|13940.89|13820.89|13940.95|13820.95|13939.63|13819.63|8
1646945000000|2022-03-10 20:43:20|13941.05|13821.05|13946.33|13826.33|13946.33|13826.33|13941.05|13821.05|10
1646945010000|2022-03-10 20:43:30|13946.47|13826.47|13949.12|13829.12|13949.35|13829.35|13946.47|13826.47|10
1646945020000|2022-03-10 20:43:40|13948.94|13828.94|13950.03|13830.03|13950.12|13830.12|13948.53|13828.53|10
1646945030000|2022-03-10 20:43:50|13950.02|13830.02|13948.56|13828.56|13950.22|13830.22|13948.56|13828.56|8
1646945040000|2022-03-10 20:44:00|13948.62|13828.62|13949.11|13829.11|13949.11|13829.11|13948.37|13828.37|8
1646945050000|2022-03-10 20:44:10|13948.74|13828.74|13948.39|13828.39|13948.89|13828.89|13948.39|13828.39|10
1646945060000|2022-03-10 20:44:20|13948.45|13828.45|13949.64|13829.64|13949.64|13829.64|13948.21|13828.21|8
1646945070000|2022-03-10 20:44:30|13949.68|13829.68|13949.68|13829.68|13949.99|13829.99|13949.49|13829.49|9
1646945080000|2022-03-10 20:44:40|13949.69|13829.69|13949.43|13829.43|13949.91|13829.91|13949.42|13829.42|10
1646945090000|2022-03-10 20:44:50|13949.23|13829.23|13951.52|13831.52|13951.52|13831.52|13949.23|13829.23|10
1646945100000|2022-03-10 20:45:00|13951.61|13831.61|13950.02|13830.02|13951.61|13831.61|13950.02|13830.02|9
1646945110000|2022-03-10 20:45:10|13949.94|13829.94|13949.24|13829.24|13949.96|13829.96|13949.24|13829.24|6
1646945120000|2022-03-10 20:45:20|13949.15|13829.15|13949.47|13829.47|13949.47|13829.47|13949.04|13829.04|10
1646945130000|2022-03-10 20:45:30|13949.51|13829.51|13949.72|13829.72|13949.79|13829.79|13949.51|13829.51|8
1646945140000|2022-03-10 20:45:40|13949.9|13829.9|13950.47|13830.47|13950.63|13830.63|13949.67|13829.67|8
1646945150000|2022-03-10 20:45:50|13950.58|13830.58|13952.53|13832.53|13952.78|13832.78|13950.4|13830.4|10
1646945160000|2022-03-10 20:46:00|13953.95|13833.95|13955.04|13835.04|13955.24|13835.24|13953.62|13833.62|9
1646945170000|2022-03-10 20:46:10|13955.09|13835.09|13956.45|13836.45|13956.5|13836.5|13955.09|13835.09|10
1646945180000|2022-03-10 20:46:20|13956.49|13836.49|13958.87|13838.87|13958.87|13838.87|13956.49|13836.49|9
1646945190000|2022-03-10 20:46:30|13959.17|13839.17|13961.45|13841.45|13961.45|13841.45|13959.07|13839.07|10
1646945200000|2022-03-10 20:46:40|13961.13|13841.13|13958.58|13838.58|13961.13|13841.13|13958.5|13838.5|10
1646945210000|2022-03-10 20:46:50|13958.24|13838.24|13956.89|13836.89|13958.28|13838.28|13956.89|13836.89|10
1646945220000|2022-03-10 20:47:00|13957|13837|13957.7|13837.7|13957.72|13837.72|13956.95|13836.95|9
1646945230000|2022-03-10 20:47:10|13957.85|13837.85|13958.4|13838.4|13958.47|13838.47|13957.73|13837.73|6
1646945240000|2022-03-10 20:47:20|13958.69|13838.69|13959.64|13839.64|13960.25|13840.25|13958.55|13838.55|10
1646945250000|2022-03-10 20:47:30|13959.54|13839.54|13959.98|13839.98|13960.04|13840.04|13959.48|13839.48|9
1646945260000|2022-03-10 20:47:40|13960.19|13840.19|13961.51|13841.51|13961.52|13841.52|13960.16|13840.16|10
1646945270000|2022-03-10 20:47:50|13961.52|13841.52|13961.69|13841.69|13961.78|13841.78|13961.51|13841.51|8
1646945280000|2022-03-10 20:48:00|13962.08|13842.08|13962.67|13842.67|13962.67|13842.67|13961.76|13841.76|10
1646945290000|2022-03-10 20:48:10|13962.69|13842.69|13964.37|13844.37|13964.37|13844.37|13962.69|13842.69|10
1646945300000|2022-03-10 20:48:20|13964.08|13844.08|13963.43|13843.43|13964.38|13844.38|13963.43|13843.43|10
1646945310000|2022-03-10 20:48:30|13963.39|13843.39|13962.1|13842.1|13963.39|13843.39|13962.1|13842.1|9
1646945320000|2022-03-10 20:48:40|13961.36|13841.36|13961.97|13841.97|13961.98|13841.98|13961.36|13841.36|9
1646945330000|2022-03-10 20:48:50|13962.09|13842.09|13962.36|13842.36|13962.45|13842.45|13961.75|13841.75|10
1646945340000|2022-03-10 20:49:00|13962.55|13842.55|13963.35|13843.35|13963.35|13843.35|13962.34|13842.34|10
1646945350000|2022-03-10 20:49:10|13963.16|13843.16|13963.3|13843.3|13963.3|13843.3|13963.15|13843.15|5
1646945360000|2022-03-10 20:49:20|13963.24|13843.24|13963.12|13843.12|13963.27|13843.27|13962.86|13842.86|10
1646945370000|2022-03-10 20:49:30|13963.6|13843.6|13965.82|13845.82|13965.82|13845.82|13963.47|13843.47|10
1646945380000|2022-03-10 20:49:40|13965.81|13845.81|13966.49|13846.49|13966.49|13846.49|13964.49|13844.49|10
1646945390000|2022-03-10 20:49:50|13966.52|13846.52|13964.19|13844.19|13966.52|13846.52|13964.19|13844.19|10
1646945400000|2022-03-10 20:50:00|13963.86|13843.86|13968.86|13848.86|13968.87|13848.87|13962.68|13842.68|10
1646945410000|2022-03-10 20:50:10|13969.48|13849.48|13975.81|13855.81|13975.81|13855.81|13969.09|13849.09|10
1646945420000|2022-03-10 20:50:20|13975.68|13855.68|13977.69|13857.69|13977.69|13857.69|13975.37|13855.37|10
1646945430000|2022-03-10 20:50:30|13977.4|13857.4|13977.81|13857.81|13978.75|13858.75|13977.4|13857.4|10
1646945440000|2022-03-10 20:50:40|13977.54|13857.54|13980.29|13860.29|13980.64|13860.64|13977.54|13857.54|10
1646945450000|2022-03-10 20:50:50|13980.76|13860.76|13981.09|13861.09|13981.69|13861.69|13980.37|13860.37|10
1646945460000|2022-03-10 20:51:00|13982.02|13862.02|13984.18|13864.18|13984.18|13864.18|13982.02|13862.02|10
1646945470000|2022-03-10 20:51:10|13984.2|13864.2|13987.9|13867.9|13987.9|13867.9|13984.2|13864.2|10
1646945480000|2022-03-10 20:51:20|13987.91|13867.91|13989.09|13869.09|13989.18|13869.18|13987.91|13867.91|10
1646945490000|2022-03-10 20:51:30|13989.11|13869.11|13990.65|13870.65|13990.65|13870.65|13989.01|13869.01|10
1646945500000|2022-03-10 20:51:40|13993.23|13873.23|13997.64|13877.64|13997.64|13877.64|13993.23|13873.23|10
1646945510000|2022-03-10 20:51:50|13997.71|13877.71|13996.91|13876.91|13997.71|13877.71|13996.88|13876.88|10
1646945520000|2022-03-10 20:52:00|13996.96|13876.96|13996.86|13876.86|13997.11|13877.11|13996.27|13876.27|10
1646945530000|2022-03-10 20:52:10|13996.69|13876.69|13998.4|13878.4|13998.4|13878.4|13995.89|13875.89|10
1646945540000|2022-03-10 20:52:20|13999.96|13879.96|13998.62|13878.62|14000.46|13880.46|13998.62|13878.62|10
1646945550000|2022-03-10 20:52:30|13997.87|13877.87|13997.08|13877.08|13997.87|13877.87|13996.95|13876.95|10
1646945560000|2022-03-10 20:52:40|13997.16|13877.16|13997.19|13877.19|13997.4|13877.4|13997.16|13877.16|7
1646945570000|2022-03-10 20:52:50|13997.07|13877.07|13998.27|13878.27|13998.27|13878.27|13997.07|13877.07|9
1646945580000|2022-03-10 20:53:00|13999|13879|14001.71|13881.71|14001.71|13881.71|13998.88|13878.88|10
1646945590000|2022-03-10 20:53:10|14001.41|13881.41|14002.22|13882.22|14002.33|13882.33|14001.24|13881.24|10
1646945600000|2022-03-10 20:53:20|14002.89|13882.89|14003.89|13883.89|14003.89|13883.89|14002.89|13882.89|10
1646945610000|2022-03-10 20:53:30|14004.64|13884.64|14008.11|13888.11|14008.39|13888.39|14004.64|13884.64|10
1646945620000|2022-03-10 20:53:40|14008|13888|14009.11|13889.11|14009.11|13889.11|14008|13888|10
1646945630000|2022-03-10 20:53:50|14009.03|13889.03|14009.66|13889.66|14009.66|13889.66|14008.96|13888.96|10
1646945640000|2022-03-10 20:54:00|14009.67|13889.67|14010.62|13890.62|14010.89|13890.89|14008.74|13888.74|10
1646945650000|2022-03-10 20:54:10|14010.89|13890.89|14012|13892|14012.19|13892.19|14010.89|13890.89|10
1646945660000|2022-03-10 20:54:20|14011.11|13891.11|14011.88|13891.88|14011.9|13891.9|14011.11|13891.11|9
1646945670000|2022-03-10 20:54:30|14012.05|13892.05|14013.05|13893.05|14013.05|13893.05|14012.05|13892.05|9
1646945680000|2022-03-10 20:54:40|14012.88|13892.88|14010.87|13890.87|14012.98|13892.98|14010.87|13890.87|10
1646945690000|2022-03-10 20:54:50|14010.53|13890.53|14009.08|13889.08|14010.53|13890.53|14009.08|13889.08|9
1646945700000|2022-03-10 20:55:00|14009|13889|14007.15|13887.15|14009.35|13889.35|14007.15|13887.15|10
1646945710000|2022-03-10 20:55:10|14006.98|13886.98|14008.63|13888.63|14008.63|13888.63|14006.91|13886.91|10
1646945720000|2022-03-10 20:55:20|14009.2|13889.2|14013.51|13893.51|14013.51|13893.51|14009.05|13889.05|10
1646945730000|2022-03-10 20:55:30|14013.56|13893.56|14017.07|13897.07|14017.07|13897.07|14013.56|13893.56|10
1646945740000|2022-03-10 20:55:40|14017.24|13897.24|14018.56|13898.56|14018.68|13898.68|14017.09|13897.09|10
1646945750000|2022-03-10 20:55:50|14018.36|13898.36|14017.56|13897.56|14018.85|13898.85|14017.56|13897.56|9
1646945760000|2022-03-10 20:56:00|14017.45|13897.45|14021.11|13901.11|14021.11|13901.11|14017.4|13897.4|9
1646945770000|2022-03-10 20:56:10|14021.12|13901.12|14022.65|13902.65|14022.65|13902.65|14020.8|13900.8|9
1646945780000|2022-03-10 20:56:20|14022.62|13902.62|14021.37|13901.37|14022.62|13902.62|14021.32|13901.32|10
1646945790000|2022-03-10 20:56:30|14021.45|13901.45|14020.83|13900.83|14021.72|13901.72|14020.83|13900.83|9
1646945800000|2022-03-10 20:56:40|14020.79|13900.79|14020.97|13900.97|14021.29|13901.29|14020.79|13900.79|9
1646945810000|2022-03-10 20:56:50|14021.62|13901.62|14022.77|13902.77|14022.9|13902.9|14021.62|13901.62|10
1646945820000|2022-03-10 20:57:00|14023.03|13903.03|14024.83|13904.83|14024.83|13904.83|14022.61|13902.61|10
1646945830000|2022-03-10 20:57:10|14025.02|13905.02|14024.57|13904.57|14025.02|13905.02|14024.29|13904.29|9
1646945840000|2022-03-10 20:57:20|14024.4|13904.4|14024.17|13904.17|14024.4|13904.4|14023.51|13903.51|10
1646945850000|2022-03-10 20:57:30|14024.62|13904.62|14025.01|13905.01|14025.15|13905.15|14024.54|13904.54|10
1646945860000|2022-03-10 20:57:40|14025.26|13905.26|14026.28|13906.28|14026.37|13906.37|14025.11|13905.11|10
1646945870000|2022-03-10 20:57:50|14025.94|13905.94|14026.63|13906.63|14026.63|13906.63|14025.5|13905.5|10
1646945880000|2022-03-10 20:58:00|14027.44|13907.44|14028.77|13908.77|14028.77|13908.77|14027.44|13907.44|8
1646945890000|2022-03-10 20:58:10|14028.68|13908.68|14029.03|13909.03|14029.1|13909.1|14028.18|13908.18|9
1646945900000|2022-03-10 20:58:20|14028.99|13908.99|14028.38|13908.38|14029.01|13909.01|14028.38|13908.38|10
1646945910000|2022-03-10 20:58:30|14028.12|13908.12|14027.64|13907.64|14029.58|13909.58|14027.64|13907.64|10
1646945920000|2022-03-10 20:58:40|14027.51|13907.51|14029.65|13909.65|14029.65|13909.65|14027.42|13907.42|10
1646945930000|2022-03-10 20:58:50|14029.75|13909.75|14029.7|13909.7|14030.29|13910.29|14028.98|13908.98|10
1646945940000|2022-03-10 20:59:00|14029.63|13909.63|14027.38|13907.38|14029.63|13909.63|14027.38|13907.38|9
1646945950000|2022-03-10 20:59:10|14027.18|13907.18|14024.86|13904.86|14027.18|13907.18|14024.86|13904.86|10
1646945960000|2022-03-10 20:59:20|14024.81|13904.81|14025.9|13905.9|14025.9|13905.9|14024.58|13904.58|10
1646945970000|2022-03-10 20:59:30|14025.95|13905.95|14025.9|13905.9|14027.18|13907.18|14025.9|13905.9|10
1646945980000|2022-03-10 20:59:40|14025.55|13905.55|14024.93|13904.93|14025.55|13905.55|14024.7|13904.7|10
1646945990000|2022-03-10 20:59:50|14025.04|13905.04|14023.05|13903.05|14025.06|13905.06|14022.86|13902.86|10
1646946000000|2022-03-10 21:00:00|14023.06|13903.06|14023.14|13903.14|14023.45|13903.45|14022.52|13902.52|10
1646946010000|2022-03-10 21:00:10|14023.11|13903.11|14022.53|13902.53|14023.31|13903.31|14022.53|13902.53|10
1646946020000|2022-03-10 21:00:20|14022.62|13902.62|14020.76|13900.76|14022.62|13902.62|14020.76|13900.76|8
1646946030000|2022-03-10 21:00:30|14020.8|13900.8|14020.47|13900.47|14020.8|13900.8|14020.45|13900.45|9
1646946040000|2022-03-10 21:00:40|14020.29|13900.29|14021.04|13901.04|14021.04|13901.04|14020.29|13900.29|8
1646946050000|2022-03-10 21:00:50|14021.59|13901.59|14023.68|13903.68|14023.77|13903.77|14021.59|13901.59|10
1646946060000|2022-03-10 21:01:00|14023.6|13903.6|14023.6|13903.6|14024.17|13904.17|14023.6|13903.6|10
1646946070000|2022-03-10 21:01:10|14023.63|13903.63|14022.32|13902.32|14023.78|13903.78|14022.32|13902.32|10
1646946080000|2022-03-10 21:01:20|14022.28|13902.28|14023.31|13903.31|14023.31|13903.31|14022.09|13902.09|8
1646946090000|2022-03-10 21:01:30|14022.99|13902.99|14023.93|13903.93|14023.93|13903.93|14022.99|13902.99|10
1646946100000|2022-03-10 21:01:40|14023.27|13903.27|14022.83|13902.83|14023.27|13903.27|14022.67|13902.67|10
1646946110000|2022-03-10 21:01:50|14023.1|13903.1|14021.18|13901.18|14023.36|13903.36|14021.18|13901.18|10
1646946120000|2022-03-10 21:02:00|14021.14|13901.14|14020.3|13900.3|14021.21|13901.21|14020.3|13900.3|9
1646946130000|2022-03-10 21:02:10|14019.85|13899.85|14019.51|13899.51|14019.85|13899.85|14019.23|13899.23|8
1646946140000|2022-03-10 21:02:20|14019.43|13899.43|14019.19|13899.19|14020.16|13900.16|14019.1|13899.1|10
1646946150000|2022-03-10 21:02:30|14019.17|13899.17|14019.89|13899.89|14020.64|13900.64|14018.87|13898.87|10
1646946160000|2022-03-10 21:02:40|14019.87|13899.87|14020.24|13900.24|14020.46|13900.46|14019.87|13899.87|9
1646946170000|2022-03-10 21:02:50|14020.02|13900.02|14020.52|13900.52|14020.52|13900.52|14019.61|13899.61|10
1646946180000|2022-03-10 21:03:00|14020.46|13900.46|14018.1|13898.1|14020.54|13900.54|14018.1|13898.1|10
1646946190000|2022-03-10 21:03:10|14017.86|13897.86|14016.81|13896.81|14017.86|13897.86|14016.57|13896.57|9
1646946200000|2022-03-10 21:03:20|14016.76|13896.76|14015.26|13895.26|14016.76|13896.76|14015.05|13895.05|8
1646946210000|2022-03-10 21:03:30|14015.15|13895.15|14015.56|13895.56|14015.77|13895.77|14015.15|13895.15|6
1646946220000|2022-03-10 21:03:40|14015.37|13895.37|14014.91|13894.91|14015.37|13895.37|14014.79|13894.79|10
1646946230000|2022-03-10 21:03:50|14014.69|13894.69|14015.24|13895.24|14015.24|13895.24|14014.68|13894.68|9
1646946240000|2022-03-10 21:04:00|14015.08|13895.08|14014.09|13894.09|14015.08|13895.08|14014.04|13894.04|8
1646946250000|2022-03-10 21:04:10|14013.86|13893.86|14013.02|13893.02|14013.86|13893.86|14012.83|13892.83|10
1646946260000|2022-03-10 21:04:20|14012.66|13892.66|14009.99|13889.99|14012.66|13892.66|14009.99|13889.99|10
1646946270000|2022-03-10 21:04:30|14009|13889|14006.4|13886.4|14009|13889|14006.4|13886.4|10
1646946280000|2022-03-10 21:04:40|14006.41|13886.41|14006.37|13886.37|14006.51|13886.51|14006.36|13886.36|8
1646946290000|2022-03-10 21:04:50|14006.54|13886.54|14005.98|13885.98|14006.69|13886.69|14005.78|13885.78|9
1646946300000|2022-03-10 21:05:00|14006.02|13886.02|14006.84|13886.84|14006.84|13886.84|14006.02|13886.02|10
1646946310000|2022-03-10 21:05:10|14006.89|13886.89|14008.43|13888.43|14009.07|13889.07|14006.89|13886.89|10
1646946320000|2022-03-10 21:05:20|14008.5|13888.5|14006.22|13886.22|14008.76|13888.76|14006.22|13886.22|9
1646946330000|2022-03-10 21:05:30|14006|13886|13997.83|13877.83|14006|13886|13997.83|13877.83|10
1646946340000|2022-03-10 21:05:40|13998.02|13878.02|13993.88|13873.88|13998.02|13878.02|13993.88|13873.88|10
1646946350000|2022-03-10 21:05:50|13994.1|13874.1|13993.56|13873.56|13994.12|13874.12|13993.23|13873.23|9
1646946360000|2022-03-10 21:06:00|13993.63|13873.63|13994.01|13874.01|13994.05|13874.05|13993.63|13873.63|8
1646946370000|2022-03-10 21:06:10|13993.98|13873.98|13993.13|13873.13|13994.32|13874.32|13993.13|13873.13|10
1646946380000|2022-03-10 21:06:20|13993.26|13873.26|13993.76|13873.76|13993.76|13873.76|13992.43|13872.43|10
1646946390000|2022-03-10 21:06:30|13993.51|13873.51|13992.82|13872.82|13993.94|13873.94|13992.82|13872.82|10
1646946400000|2022-03-10 21:06:40|13992.71|13872.71|13993.29|13873.29|13993.29|13873.29|13992.68|13872.68|9
1646946410000|2022-03-10 21:06:50|13993.54|13873.54|13993.94|13873.94|13993.94|13873.94|13992.82|13872.82|9
1646946420000|2022-03-10 21:07:00|13994.27|13874.27|13992.31|13872.31|13994.33|13874.33|13992.27|13872.27|10
1646946430000|2022-03-10 21:07:10|13992.57|13872.57|13993.22|13873.22|13993.31|13873.31|13992.57|13872.57|9
1646946440000|2022-03-10 21:07:20|13993.23|13873.23|13992.85|13872.85|13993.23|13873.23|13992.47|13872.47|8
1646946450000|2022-03-10 21:07:30|13992.79|13872.79|13992.54|13872.54|13992.81|13872.81|13992.54|13872.54|9
1646946460000|2022-03-10 21:07:40|13992.14|13872.14|13986.84|13866.84|13992.14|13872.14|13986.84|13866.84|10
1646946470000|2022-03-10 21:07:50|13986.74|13866.74|13985.73|13865.73|13986.74|13866.74|13985.73|13865.73|9
1646946480000|2022-03-10 21:08:00|13985.43|13865.43|13984.8|13864.8|13985.53|13865.53|13984.8|13864.8|9
1646946490000|2022-03-10 21:08:10|13984.84|13864.84|13984.85|13864.85|13985.19|13865.19|13984.24|13864.24|9
1646946500000|2022-03-10 21:08:20|13984.86|13864.86|13985.99|13865.99|13986.01|13866.01|13984.86|13864.86|9
1646946510000|2022-03-10 21:08:30|13985.89|13865.89|13987.61|13867.61|13987.61|13867.61|13985.89|13865.89|9
1646946520000|2022-03-10 21:08:40|13987.62|13867.62|13987.73|13867.73|13988.97|13868.97|13987.62|13867.62|9
1646946530000|2022-03-10 21:08:50|13987.57|13867.57|13990.23|13870.23|13990.23|13870.23|13987.57|13867.57|10
1646946540000|2022-03-10 21:09:00|13990.1|13870.1|13990.42|13870.42|13990.42|13870.42|13989.83|13869.83|10
1646946550000|2022-03-10 21:09:10|13990.32|13870.32|13990.9|13870.9|13990.9|13870.9|13990.1|13870.1|9
1646946560000|2022-03-10 21:09:20|13990.94|13870.94|13991.24|13871.24|13991.27|13871.27|13990.94|13870.94|7
1646946570000|2022-03-10 21:09:30|13991.1|13871.1|13991.68|13871.68|13991.75|13871.75|13991.1|13871.1|10
1646946580000|2022-03-10 21:09:40|13991.7|13871.7|13991.3|13871.3|13992.02|13872.02|13991.3|13871.3|10
1646946590000|2022-03-10 21:09:50|13991.33|13871.33|13991.76|13871.76|13991.76|13871.76|13991.33|13871.33|10
1646946600000|2022-03-10 21:10:00|13991.94|13871.94|13992.01|13872.01|13992.35|13872.35|13991.94|13871.94|9
1646946610000|2022-03-10 21:10:10|13991.92|13871.92|13994.22|13874.22|13994.22|13874.22|13991|13871|10
1646946620000|2022-03-10 21:10:20|13995.63|13875.63|13996.91|13876.91|13996.91|13876.91|13995.63|13875.63|9
1646946630000|2022-03-10 21:10:30|13997.12|13877.12|13999.21|13879.21|13999.33|13879.33|13997.12|13877.12|10
1646946640000|2022-03-10 21:10:40|13999.77|13879.77|14000.45|13880.45|14000.46|13880.46|13999.68|13879.68|9
1646946650000|2022-03-10 21:10:50|14001.29|13881.29|14002.91|13882.91|14002.91|13882.91|14001.17|13881.17|10
1646946660000|2022-03-10 21:11:00|14002.97|13882.97|14003.32|13883.32|14003.32|13883.32|14002.02|13882.02|9
1646946670000|2022-03-10 21:11:10|14003.12|13883.12|14004.06|13884.06|14004.71|13884.71|14003.12|13883.12|10
1646946680000|2022-03-10 21:11:20|14003.96|13883.96|14004.3|13884.3|14004.3|13884.3|14003.47|13883.47|9
1646946690000|2022-03-10 21:11:30|14004.35|13884.35|14004.41|13884.41|14004.6|13884.6|14004.09|13884.09|10
1646946700000|2022-03-10 21:11:40|14004.11|13884.11|14004.96|13884.96|14006.39|13886.39|14004.11|13884.11|9
1646946710000|2022-03-10 21:11:50|14005.26|13885.26|14004.38|13884.38|14005.26|13885.26|14004.14|13884.14|9
1646946720000|2022-03-10 21:12:00|14004.33|13884.33|14004.96|13884.96|14005.02|13885.02|14004.14|13884.14|8
1646946730000|2022-03-10 21:12:10|14004.52|13884.52|14005.1|13885.1|14005.1|13885.1|14004.36|13884.36|10
1646946740000|2022-03-10 21:12:20|14005.16|13885.16|14005.96|13885.96|14005.96|13885.96|14005.16|13885.16|8
1646946750000|2022-03-10 21:12:30|14005.63|13885.63|14005.6|13885.6|14005.9|13885.9|14005.41|13885.41|9
1646946760000|2022-03-10 21:12:40|14005.67|13885.67|14007.34|13887.34|14007.34|13887.34|14005.67|13885.67|8
1646946770000|2022-03-10 21:12:50|14007.21|13887.21|14007.15|13887.15|14007.49|13887.49|14007.03|13887.03|9
1646946780000|2022-03-10 21:13:00|14007.02|13887.02|14007.32|13887.32|14007.38|13887.38|14006.98|13886.98|7
1646946790000|2022-03-10 21:13:10|14007.37|13887.37|14007.28|13887.28|14007.87|13887.87|14007.28|13887.28|10
1646946800000|2022-03-10 21:13:20|14007.14|13887.14|14007.01|13887.01|14007.14|13887.14|14006.99|13886.99|8
1646946810000|2022-03-10 21:13:30|14007.3|13887.3|14007.13|13887.13|14007.3|13887.3|14007.07|13887.07|10
1646946820000|2022-03-10 21:13:40|14007.4|13887.4|14006.73|13886.73|14007.78|13887.78|14006.68|13886.68|7
1646946830000|2022-03-10 21:13:50|14007.3|13887.3|14006.58|13886.58|14007.48|13887.48|14006.58|13886.58|9
1646946840000|2022-03-10 21:14:00|14006.52|13886.52|14006.9|13886.9|14007.06|13887.06|14006.52|13886.52|6
1646946850000|2022-03-10 21:14:10|14007.02|13887.02|14007.95|13887.95|14007.95|13887.95|14006.31|13886.31|10
1646946860000|2022-03-10 21:14:20|14007.56|13887.56|14009.12|13889.12|14009.12|13889.12|14007.56|13887.56|7
1646946870000|2022-03-10 21:14:30|14009|13889|14008.01|13888.01|14009.57|13889.57|14008.01|13888.01|9
1646946880000|2022-03-10 21:14:40|14008.22|13888.22|14007.88|13887.88|14008.77|13888.77|14007.88|13887.88|7
1646946890000|2022-03-10 21:14:50|14007.93|13887.93|14007.29|13887.29|14008.12|13888.12|14006.95|13886.95|9
1646946900000|2022-03-10 21:15:00|14007.31|13887.31|14007.38|13887.38|14007.41|13887.41|14007.21|13887.21|8
1646946910000|2022-03-10 21:15:10|14007.41|13887.41|14008.01|13888.01|14008.47|13888.47|14007.37|13887.37|9
1646946920000|2022-03-10 21:15:20|14007.95|13887.95|14006.44|13886.44|14009|13889|14006.44|13886.44|8
1646946930000|2022-03-10 21:15:30|14005.78|13885.78|14001.92|13881.92|14005.78|13885.78|14001.92|13881.92|9
1646946940000|2022-03-10 21:15:40|14001.09|13881.09|14000.31|13880.31|14001.09|13881.09|13999.41|13879.41|10
1646946950000|2022-03-10 21:15:50|14000.63|13880.63|13994.61|13874.61|14000.63|13880.63|13994.61|13874.61|10
1646946960000|2022-03-10 21:16:00|13991.79|13871.79|13988.71|13868.71|13992.24|13872.24|13988.58|13868.58|10
1646946970000|2022-03-10 21:16:10|13988.7|13868.7|13986.65|13866.65|13988.7|13868.7|13986.65|13866.65|9
1646946980000|2022-03-10 21:16:20|13986.86|13866.86|13988.02|13868.02|13989.03|13869.03|13986.86|13866.86|10
1646946990000|2022-03-10 21:16:30|13988.61|13868.61|13989.46|13869.46|13989.55|13869.55|13988.61|13868.61|10
1646947000000|2022-03-10 21:16:40|13987.75|13867.75|13986.3|13866.3|13987.83|13867.83|13986.3|13866.3|9
1646947010000|2022-03-10 21:16:50|13986.31|13866.31|13986.23|13866.23|13986.82|13866.82|13985.93|13865.93|8
1646947020000|2022-03-10 21:17:00|13986|13866|13985.85|13865.85|13986.23|13866.23|13985.85|13865.85|9
1646947030000|2022-03-10 21:17:10|13985.81|13865.81|13985.74|13865.74|13985.81|13865.81|13985.15|13865.15|9
1646947040000|2022-03-10 21:17:20|13985.84|13865.84|13985.45|13865.45|13985.84|13865.84|13985.45|13865.45|8
1646947050000|2022-03-10 21:17:30|13985.29|13865.29|13984.15|13864.15|13985.5|13865.5|13984.15|13864.15|9
1646947060000|2022-03-10 21:17:40|13984.21|13864.21|13986.32|13866.32|13986.44|13866.44|13984.02|13864.02|8
1646947070000|2022-03-10 21:17:50|13987.85|13867.85|13986.87|13866.87|13988.89|13868.89|13986.87|13866.87|7
1646947080000|2022-03-10 21:18:00|13986.43|13866.43|13986.95|13866.95|13986.95|13866.95|13986.43|13866.43|9
1646947090000|2022-03-10 21:18:10|13986.67|13866.67|13988.32|13868.32|13988.32|13868.32|13986.67|13866.67|6
1646947100000|2022-03-10 21:18:20|13988.6|13868.6|13990.89|13870.89|13991.41|13871.41|13988.6|13868.6|10
1646947110000|2022-03-10 21:18:30|13990.92|13870.92|13991.88|13871.88|13992.52|13872.52|13990.92|13870.92|10
1646947120000|2022-03-10 21:18:40|13992.24|13872.24|13991.9|13871.9|13992.59|13872.59|13991.9|13871.9|8
1646947130000|2022-03-10 21:18:50|13991.78|13871.78|13991.46|13871.46|13992.27|13872.27|13991.36|13871.36|10
1646947140000|2022-03-10 21:19:00|13991.16|13871.16|13990.89|13870.89|13991.19|13871.19|13990.59|13870.59|10
1646947150000|2022-03-10 21:19:10|13990.72|13870.72|13991.21|13871.21|13991.21|13871.21|13990.7|13870.7|10
1646947160000|2022-03-10 21:19:20|13991.5|13871.5|13992.26|13872.26|13992.26|13872.26|13991.5|13871.5|5
1646947170000|2022-03-10 21:19:30|13991.89|13871.89|13991.51|13871.51|13992.14|13872.14|13991.51|13871.51|7
1646947180000|2022-03-10 21:19:40|13991.64|13871.64|13991.54|13871.54|13991.77|13871.77|13991.26|13871.26|8
1646947190000|2022-03-10 21:19:50|13991.59|13871.59|13992.66|13872.66|13992.66|13872.66|13991.59|13871.59|9
1646947200000|2022-03-10 21:20:00|13992.94|13872.94|13992.83|13872.83|13992.95|13872.95|13992.68|13872.68|10
1646947210000|2022-03-10 21:20:10|13992.89|13872.89|13992.91|13872.91|13993.1|13873.1|13992.87|13872.87|9
1646947220000|2022-03-10 21:20:20|13992.86|13872.86|13991.47|13871.47|13992.92|13872.92|13991.47|13871.47|10
1646947230000|2022-03-10 21:20:30|13991.35|13871.35|13990.5|13870.5|13991.72|13871.72|13990.5|13870.5|9
1646947240000|2022-03-10 21:20:40|13990.66|13870.66|13990.57|13870.57|13991.11|13871.11|13989.59|13869.59|10
1646947250000|2022-03-10 21:20:50|13991.03|13871.03|13990.61|13870.61|13991.58|13871.58|13990.59|13870.59|10
1646947260000|2022-03-10 21:21:00|13990.92|13870.92|13992.11|13872.11|13992.11|13872.11|13990.77|13870.77|10
1646947270000|2022-03-10 21:21:10|13991.98|13871.98|13992.58|13872.58|13992.83|13872.83|13991.89|13871.89|9
1646947280000|2022-03-10 21:21:20|13992.67|13872.67|13992.47|13872.47|13992.67|13872.67|13992.43|13872.43|9
1646947290000|2022-03-10 21:21:30|13992.48|13872.48|13992.14|13872.14|13992.49|13872.49|13991.77|13871.77|7
1646947300000|2022-03-10 21:21:40|13992.23|13872.23|13993.35|13873.35|13993.35|13873.35|13992.23|13872.23|8
1646947310000|2022-03-10 21:21:50|13993.39|13873.39|13994.68|13874.68|13994.68|13874.68|13993.36|13873.36|10
1646947320000|2022-03-10 21:22:00|13994.53|13874.53|13996.13|13876.13|13996.13|13876.13|13994.53|13874.53|9
1646947330000|2022-03-10 21:22:10|13997.13|13877.13|13995.88|13875.88|13997.13|13877.13|13995.88|13875.88|9
1646947340000|2022-03-10 21:22:20|13995.52|13875.52|13991.42|13871.42|13995.52|13875.52|13991.42|13871.42|10
1646947350000|2022-03-10 21:22:30|13991.63|13871.63|13990.81|13870.81|13991.63|13871.63|13990.4|13870.4|10
1646947360000|2022-03-10 21:22:40|13990.55|13870.55|13991.32|13871.32|13991.65|13871.65|13990.53|13870.53|10
1646947370000|2022-03-10 21:22:50|13991.19|13871.19|13988.56|13868.56|13991.19|13871.19|13988.56|13868.56|9
1646947380000|2022-03-10 21:23:00|13988.4|13868.4|13988.93|13868.93|13988.96|13868.96|13988.4|13868.4|9
1646947390000|2022-03-10 21:23:10|13988.92|13868.92|13988.96|13868.96|13989.02|13869.02|13988.92|13868.92|8
1646947400000|2022-03-10 21:23:20|13989.02|13869.02|13988.65|13868.65|13989.04|13869.04|13988.65|13868.65|9
1646947410000|2022-03-10 21:23:30|13988.4|13868.4|13983.89|13863.89|13988.4|13868.4|13983.89|13863.89|10
1646947420000|2022-03-10 21:23:40|13982.86|13862.86|13982.17|13862.17|13982.86|13862.86|13982.04|13862.04|10
1646947430000|2022-03-10 21:23:50|13982.1|13862.1|13981.41|13861.41|13982.19|13862.19|13981.2|13861.2|10
1646947440000|2022-03-10 21:24:00|13981.03|13861.03|13981.11|13861.11|13981.14|13861.14|13980.8|13860.8|10
1646947450000|2022-03-10 21:24:10|13981.03|13861.03|13981.4|13861.4|13981.57|13861.57|13981|13861|9
1646947460000|2022-03-10 21:24:20|13981.71|13861.71|13983.13|13863.13|13983.13|13863.13|13981.71|13861.71|8
1646947470000|2022-03-10 21:24:30|13983.06|13863.06|13983.46|13863.46|13983.46|13863.46|13982.98|13862.98|9
1646947480000|2022-03-10 21:24:40|13983.33|13863.33|13983.79|13863.79|13983.79|13863.79|13983.33|13863.33|7
1646947490000|2022-03-10 21:24:50|13983.81|13863.81|13983.76|13863.76|13983.81|13863.81|13982.8|13862.8|10
1646947500000|2022-03-10 21:25:00|13983.71|13863.71|13983.63|13863.63|13983.92|13863.92|13983.63|13863.63|10
1646947510000|2022-03-10 21:25:10|13983.6|13863.6|13984.78|13864.78|13984.96|13864.96|13983.36|13863.36|9
1646947520000|2022-03-10 21:25:20|13985.61|13865.61|13985.49|13865.49|13986.14|13866.14|13985.45|13865.45|8
1646947530000|2022-03-10 21:25:30|13985.43|13865.43|13985.15|13865.15|13985.45|13865.45|13985.15|13865.15|9
1646947540000|2022-03-10 21:25:40|13984.81|13864.81|13985.17|13865.17|13985.59|13865.59|13984.67|13864.67|10
1646947550000|2022-03-10 21:25:50|13985.13|13865.13|13984.91|13864.91|13985.23|13865.23|13984.46|13864.46|10
1646947560000|2022-03-10 21:26:00|13983.95|13863.95|13983.62|13863.62|13983.95|13863.95|13983.6|13863.6|8
1646947570000|2022-03-10 21:26:10|13983.06|13863.06|13983.07|13863.07|13983.07|13863.07|13982.82|13862.82|9
1646947580000|2022-03-10 21:26:20|13982.84|13862.84|13982.86|13862.86|13983.15|13863.15|13982.84|13862.84|8
1646947590000|2022-03-10 21:26:30|13981.44|13861.44|13978.04|13858.04|13981.44|13861.44|13978.04|13858.04|10
1646947600000|2022-03-10 21:26:40|13978.33|13858.33|13975.69|13855.69|13978.33|13858.33|13975.69|13855.69|9
1646947610000|2022-03-10 21:26:50|13975.62|13855.62|13975.37|13855.37|13975.62|13855.62|13975.04|13855.04|9
1646947620000|2022-03-10 21:27:00|13975.54|13855.54|13974.69|13854.69|13975.54|13855.54|13974.69|13854.69|10
1646947630000|2022-03-10 21:27:10|13972.98|13852.98|13972.89|13852.89|13973.36|13853.36|13972.7|13852.7|10
1646947640000|2022-03-10 21:27:20|13972.99|13852.99|13965.29|13845.29|13973.82|13853.82|13965.29|13845.29|10
1646947650000|2022-03-10 21:27:30|13965.59|13845.59|13965.26|13845.26|13965.68|13845.68|13965.26|13845.26|7
1646947660000|2022-03-10 21:27:40|13965.36|13845.36|13963.96|13843.96|13965.44|13845.44|13963.96|13843.96|9
1646947670000|2022-03-10 21:27:50|13964|13844|13963.8|13843.8|13964|13844|13963.78|13843.78|8
1646947680000|2022-03-10 21:28:00|13963.71|13843.71|13964.34|13844.34|13964.34|13844.34|13963.71|13843.71|8
1646947690000|2022-03-10 21:28:10|13962.95|13842.95|13962.14|13842.14|13962.96|13842.96|13962.02|13842.02|10
1646947700000|2022-03-10 21:28:20|13962.67|13842.67|13962.44|13842.44|13962.7|13842.7|13961.93|13841.93|9
1646947710000|2022-03-10 21:28:30|13962.52|13842.52|13962.35|13842.35|13962.74|13842.74|13962.15|13842.15|9
1646947720000|2022-03-10 21:28:40|13962.58|13842.58|13963.03|13843.03|13963.03|13843.03|13962.58|13842.58|7
1646947730000|2022-03-10 21:28:50|13963.08|13843.08|13963.69|13843.69|13963.69|13843.69|13963.08|13843.08|6
1646947740000|2022-03-10 21:29:00|13963.61|13843.61|13963.39|13843.39|13964.19|13844.19|13963.39|13843.39|9
1646947750000|2022-03-10 21:29:10|13963.4|13843.4|13962.82|13842.82|13963.4|13843.4|13961.99|13841.99|10
1646947760000|2022-03-10 21:29:20|13962.91|13842.91|13962.6|13842.6|13962.91|13842.91|13962.45|13842.45|8
1646947770000|2022-03-10 21:29:30|13963.45|13843.45|13963.69|13843.69|13963.7|13843.7|13963.33|13843.33|8
1646947780000|2022-03-10 21:29:40|13963.54|13843.54|13963.71|13843.71|13963.83|13843.83|13963.54|13843.54|8
1646947790000|2022-03-10 21:29:50|13963.72|13843.72|13963.15|13843.15|13963.72|13843.72|13963.15|13843.15|8
1646947800000|2022-03-10 21:30:00|13962.52|13842.52|13958.96|13838.96|13962.52|13842.52|13958.96|13838.96|8
1646947810000|2022-03-10 21:30:10|13957.88|13837.88|13960.41|13840.41|13960.86|13840.86|13956.9|13836.9|9
1646947820000|2022-03-10 21:30:20|13959.97|13839.97|13965.39|13845.39|13965.64|13845.64|13959.97|13839.97|9
1646947830000|2022-03-10 21:30:30|13965.11|13845.11|13964.36|13844.36|13965.18|13845.18|13964.36|13844.36|9
1646947840000|2022-03-10 21:30:40|13964.07|13844.07|13963.56|13843.56|13964.58|13844.58|13963.56|13843.56|8
1646947850000|2022-03-10 21:30:50|13963.8|13843.8|13962.77|13842.77|13963.8|13843.8|13962.77|13842.77|7
1646947860000|2022-03-10 21:31:00|13962.22|13842.22|13962.12|13842.12|13962.38|13842.38|13962.12|13842.12|6
1646947870000|2022-03-10 21:31:10|13962.14|13842.14|13962.41|13842.41|13962.41|13842.41|13961.76|13841.76|8
1646947880000|2022-03-10 21:31:20|13962.45|13842.45|13963.1|13843.1|13963.11|13843.11|13962.41|13842.41|9
1646947890000|2022-03-10 21:31:30|13963.04|13843.04|13963.32|13843.32|13963.32|13843.32|13963.04|13843.04|8
1646947900000|2022-03-10 21:31:40|13963.56|13843.56|13963.83|13843.83|13963.83|13843.83|13963.31|13843.31|8
1646947910000|2022-03-10 21:31:50|13963.73|13843.73|13964.22|13844.22|13964.27|13844.27|13962.99|13842.99|10
1646947920000|2022-03-10 21:32:00|13964.13|13844.13|13964.04|13844.04|13964.53|13844.53|13964.04|13844.04|10
1646947930000|2022-03-10 21:32:10|13965.28|13845.28|13965.3|13845.3|13965.3|13845.3|13965.27|13845.27|6
1646947940000|2022-03-10 21:32:20|13965.64|13845.64|13966.58|13846.58|13966.58|13846.58|13965.63|13845.63|7
1646947950000|2022-03-10 21:32:30|13966.6|13846.6|13967.49|13847.49|13967.51|13847.51|13966.6|13846.6|9
1646947960000|2022-03-10 21:32:40|13967.8|13847.8|13969.3|13849.3|13969.3|13849.3|13967.8|13847.8|10
1646947970000|2022-03-10 21:32:50|13969.33|13849.33|13969.47|13849.47|13969.47|13849.47|13969.33|13849.33|5
1646947980000|2022-03-10 21:33:00|13969.75|13849.75|13969.06|13849.06|13969.8|13849.8|13968.87|13848.87|10
1646947990000|2022-03-10 21:33:10|13968.97|13848.97|13968.87|13848.87|13968.97|13848.97|13968.69|13848.69|8
1646948000000|2022-03-10 21:33:20|13969.11|13849.11|13970.01|13850.01|13970.01|13850.01|13969.11|13849.11|10
1646948010000|2022-03-10 21:33:30|13969.51|13849.51|13969.02|13849.02|13969.51|13849.51|13968.98|13848.98|9
1646948020000|2022-03-10 21:33:40|13967.91|13847.91|13970.44|13850.44|13970.58|13850.58|13967.91|13847.91|9
1646948030000|2022-03-10 21:33:50|13970.38|13850.38|13970.52|13850.52|13970.63|13850.63|13970.3|13850.3|8
1646948040000|2022-03-10 21:34:00|13970.51|13850.51|13971.2|13851.2|13971.32|13851.32|13970.51|13850.51|9
1646948050000|2022-03-10 21:34:10|13971.52|13851.52|13974.15|13854.15|13974.17|13854.17|13971.43|13851.43|10
1646948060000|2022-03-10 21:34:20|13974.4|13854.4|13974.66|13854.66|13975.01|13855.01|13974.4|13854.4|10
1646948070000|2022-03-10 21:34:30|13974.43|13854.43|13974.6|13854.6|13975.06|13855.06|13974.41|13854.41|10
1646948080000|2022-03-10 21:34:40|13974.58|13854.58|13973.28|13853.28|13974.58|13854.58|13972.93|13852.93|10
1646948090000|2022-03-10 21:34:50|13973.3|13853.3|13973.36|13853.36|13973.45|13853.45|13973.14|13853.14|7
1646948100000|2022-03-10 21:35:00|13973.11|13853.11|13977.44|13857.44|13977.44|13857.44|13973.11|13853.11|9
1646948110000|2022-03-10 21:35:10|13977.42|13857.42|13978.77|13858.77|13978.77|13858.77|13977.31|13857.31|10
1646948120000|2022-03-10 21:35:20|13978.88|13858.88|13978.67|13858.67|13978.93|13858.93|13978.67|13858.67|7
1646948130000|2022-03-10 21:35:30|13977.8|13857.8|13976.95|13856.95|13977.95|13857.95|13976.95|13856.95|10
1646948140000|2022-03-10 21:35:40|13976.84|13856.84|13975.55|13855.55|13976.84|13856.84|13975.55|13855.55|10
1646948150000|2022-03-10 21:35:50|13974.93|13854.93|13971.35|13851.35|13974.93|13854.93|13971.35|13851.35|10
1646948160000|2022-03-10 21:36:00|13970.54|13850.54|13970.21|13850.21|13970.78|13850.78|13969.86|13849.86|10
1646948170000|2022-03-10 21:36:10|13969.86|13849.86|13970.06|13850.06|13970.14|13850.14|13969.81|13849.81|8
1646948180000|2022-03-10 21:36:20|13970|13850|13970.1|13850.1|13970.66|13850.66|13969.96|13849.96|9
1646948190000|2022-03-10 21:36:30|13970.35|13850.35|13971.24|13851.24|13971.24|13851.24|13970.06|13850.06|10
1646948200000|2022-03-10 21:36:40|13971.6|13851.6|13972.56|13852.56|13972.56|13852.56|13971.33|13851.33|10
1646948210000|2022-03-10 21:36:50|13972.77|13852.77|13974.24|13854.24|13974.24|13854.24|13972.77|13852.77|8
1646948220000|2022-03-10 21:37:00|13974.48|13854.48|13974.54|13854.54|13974.64|13854.64|13974.35|13854.35|8
1646948230000|2022-03-10 21:37:10|13974.5|13854.5|13975.25|13855.25|13975.32|13855.32|13974.5|13854.5|9
1646948240000|2022-03-10 21:37:20|13975.21|13855.21|13975.46|13855.46|13975.53|13855.53|13975.12|13855.12|9
1646948250000|2022-03-10 21:37:30|13975.26|13855.26|13976.07|13856.07|13976.07|13856.07|13975.26|13855.26|6
1646948260000|2022-03-10 21:37:40|13977.53|13857.53|13975.53|13855.53|13977.59|13857.59|13975.53|13855.53|7
1646948270000|2022-03-10 21:37:50|13974.61|13854.61|13974.54|13854.54|13974.77|13854.77|13974.54|13854.54|8
1646948280000|2022-03-10 21:38:00|13974.52|13854.52|13974.4|13854.4|13974.65|13854.65|13974.2|13854.2|9
1646948290000|2022-03-10 21:38:10|13974.3|13854.3|13974.9|13854.9|13974.91|13854.91|13974.3|13854.3|8
1646948300000|2022-03-10 21:38:20|13974.92|13854.92|13974.52|13854.52|13974.92|13854.92|13974.52|13854.52|5
1646948310000|2022-03-10 21:38:30|13974.8|13854.8|13973.68|13853.68|13974.87|13854.87|13973.49|13853.49|9
1646948320000|2022-03-10 21:38:40|13973.61|13853.61|13973.62|13853.62|13973.64|13853.64|13973.49|13853.49|8
1646948330000|2022-03-10 21:38:50|13974.06|13854.06|13973.51|13853.51|13974.06|13854.06|13973.19|13853.19|8
1646948340000|2022-03-10 21:39:00|13973.49|13853.49|13973.56|13853.56|13973.84|13853.84|13973.43|13853.43|7
1646948350000|2022-03-10 21:39:10|13974.39|13854.39|13975.12|13855.12|13975.12|13855.12|13973.74|13853.74|9
1646948360000|2022-03-10 21:39:20|13975.22|13855.22|13976.73|13856.73|13976.73|13856.73|13975.22|13855.22|9
1646948370000|2022-03-10 21:39:30|13977.6|13857.6|13976.19|13856.19|13977.62|13857.62|13976.19|13856.19|9
1646948380000|2022-03-10 21:39:40|13976.08|13856.08|13977.11|13857.11|13977.42|13857.42|13976.08|13856.08|9
1646948390000|2022-03-10 21:39:50|13976.98|13856.98|13977.76|13857.76|13977.99|13857.99|13976.92|13856.92|10
1646948400000|2022-03-10 21:40:00|13977.99|13857.99|13978.12|13858.12|13978.9|13858.9|13977.99|13857.99|7
1646948410000|2022-03-10 21:40:10|13977.89|13857.89|13977.99|13857.99|13978.24|13858.24|13977.82|13857.82|10
1646948420000|2022-03-10 21:40:20|13978.07|13858.07|13977.62|13857.62|13978.2|13858.2|13977.62|13857.62|9
1646948430000|2022-03-10 21:40:30|13977.74|13857.74|13977.61|13857.61|13977.74|13857.74|13977.31|13857.31|7
1646948440000|2022-03-10 21:40:40|13978.57|13858.57|13979.59|13859.59|13979.6|13859.6|13978.57|13858.57|10
1646948450000|2022-03-10 21:40:50|13979.11|13859.11|13978.39|13858.39|13979.18|13859.18|13978.28|13858.28|10
1646948460000|2022-03-10 21:41:00|13979.23|13859.23|13979.82|13859.82|13980.16|13860.16|13979.23|13859.23|10
1646948470000|2022-03-10 21:41:10|13979.83|13859.83|13979.27|13859.27|13979.83|13859.83|13979.05|13859.05|7
1646948480000|2022-03-10 21:41:20|13979.13|13859.13|13978.37|13858.37|13979.14|13859.14|13978.15|13858.15|7
1646948490000|2022-03-10 21:41:30|13978.38|13858.38|13975.71|13855.71|13978.38|13858.38|13975.71|13855.71|10
1646948500000|2022-03-10 21:41:40|13975.73|13855.73|13975.34|13855.34|13975.73|13855.73|13975.34|13855.34|6
1646948510000|2022-03-10 21:41:50|13975.48|13855.48|13976.25|13856.25|13976.34|13856.34|13975.47|13855.47|10
1646948520000|2022-03-10 21:42:00|13976.23|13856.23|13976.27|13856.27|13976.77|13856.77|13976.23|13856.23|8
1646948530000|2022-03-10 21:42:10|13976.82|13856.82|13975.95|13855.95|13976.85|13856.85|13975.95|13855.95|9
1646948540000|2022-03-10 21:42:20|13976.28|13856.28|13973.17|13853.17|13976.28|13856.28|13973.17|13853.17|10
1646948550000|2022-03-10 21:42:30|13973.26|13853.26|13969.13|13849.13|13973.26|13853.26|13968.74|13848.74|10
1646948560000|2022-03-10 21:42:40|13969.07|13849.07|13965.76|13845.76|13969.07|13849.07|13965.62|13845.62|10
1646948570000|2022-03-10 21:42:50|13965.85|13845.85|13964.6|13844.6|13965.85|13845.85|13964.46|13844.46|10
1646948580000|2022-03-10 21:43:00|13964.35|13844.35|13962.62|13842.62|13964.35|13844.35|13962.46|13842.46|6
1646948590000|2022-03-10 21:43:10|13962.54|13842.54|13958.6|13838.6|13962.54|13842.54|13958.6|13838.6|10
1646948600000|2022-03-10 21:43:20|13958.14|13838.14|13957.97|13837.97|13958.56|13838.56|13957.45|13837.45|10
1646948610000|2022-03-10 21:43:30|13957.42|13837.42|13958.01|13838.01|13958.03|13838.03|13957.38|13837.38|9
1646948620000|2022-03-10 21:43:40|13957.41|13837.41|13957.25|13837.25|13957.66|13837.66|13956.9|13836.9|7
1646948630000|2022-03-10 21:43:50|13957.42|13837.42|13957.17|13837.17|13958.06|13838.06|13956.91|13836.91|9
1646948640000|2022-03-10 21:44:00|13956.8|13836.8|13954.63|13834.63|13957.04|13837.04|13954.63|13834.63|10
1646948650000|2022-03-10 21:44:10|13954.65|13834.65|13952.99|13832.99|13954.65|13834.65|13952.99|13832.99|10
1646948660000|2022-03-10 21:44:20|13952.93|13832.93|13951.59|13831.59|13952.93|13832.93|13951.59|13831.59|10
1646948670000|2022-03-10 21:44:30|13951.62|13831.62|13951.96|13831.96|13951.96|13831.96|13951.45|13831.45|9
1646948680000|2022-03-10 21:44:40|13951.98|13831.98|13953.93|13833.93|13953.93|13833.93|13951.98|13831.98|10
1646948690000|2022-03-10 21:44:50|13953.98|13833.98|13951.06|13831.06|13953.98|13833.98|13951.06|13831.06|10
1646948700000|2022-03-10 21:45:00|13951.22|13831.22|13948.83|13828.83|13951.22|13831.22|13947.81|13827.81|8
1646948710000|2022-03-10 21:45:10|13949.05|13829.05|13950.75|13830.75|13950.75|13830.75|13949.05|13829.05|8
1646948720000|2022-03-10 21:45:20|13950.94|13830.94|13951.91|13831.91|13951.93|13831.93|13950.94|13830.94|10
1646948730000|2022-03-10 21:45:30|13952.12|13832.12|13951.28|13831.28|13952.52|13832.52|13951.28|13831.28|10
1646948740000|2022-03-10 21:45:40|13951.55|13831.55|13951.82|13831.82|13951.82|13831.82|13951.32|13831.32|8
1646948750000|2022-03-10 21:45:50|13951.71|13831.71|13951.43|13831.43|13951.97|13831.97|13951.34|13831.34|9
1646948760000|2022-03-10 21:46:00|13951.68|13831.68|13951.31|13831.31|13952.48|13832.48|13951.31|13831.31|9
1646948770000|2022-03-10 21:46:10|13950.62|13830.62|13950.59|13830.59|13951.4|13831.4|13950.59|13830.59|9
1646948780000|2022-03-10 21:46:20|13950.06|13830.06|13948.02|13828.02|13950.16|13830.16|13948|13828|10
1646948790000|2022-03-10 21:46:30|13947.93|13827.93|13947.5|13827.5|13948.06|13828.06|13947.4|13827.4|10
1646948800000|2022-03-10 21:46:40|13947.54|13827.54|13947.62|13827.62|13947.8|13827.8|13947.54|13827.54|10
1646948810000|2022-03-10 21:46:50|13947.63|13827.63|13948.25|13828.25|13948.4|13828.4|13947.58|13827.58|10
1646948820000|2022-03-10 21:47:00|13948.45|13828.45|13948.19|13828.19|13948.55|13828.55|13948.12|13828.12|8
1646948830000|2022-03-10 21:47:10|13948.23|13828.23|13948.05|13828.05|13948.27|13828.27|13947.8|13827.8|8
1646948840000|2022-03-10 21:47:20|13948.33|13828.33|13947.61|13827.61|13948.33|13828.33|13947.58|13827.58|10
1646948850000|2022-03-10 21:47:30|13947.64|13827.64|13948.57|13828.57|13948.57|13828.57|13947.64|13827.64|8
1646948860000|2022-03-10 21:47:40|13948.79|13828.79|13948.47|13828.47|13949.28|13829.28|13948.47|13828.47|10
1646948870000|2022-03-10 21:47:50|13948.5|13828.5|13949.04|13829.04|13949.07|13829.07|13948.12|13828.12|7
1646948880000|2022-03-10 21:48:00|13949.1|13829.1|13950.64|13830.64|13950.64|13830.64|13949.1|13829.1|10
1646948890000|2022-03-10 21:48:10|13950.5|13830.5|13949.35|13829.35|13950.5|13830.5|13949.33|13829.33|8
1646948900000|2022-03-10 21:48:20|13949.4|13829.4|13951.02|13831.02|13951.73|13831.73|13949.4|13829.4|9
1646948910000|2022-03-10 21:48:30|13951.03|13831.03|13951.16|13831.16|13951.16|13831.16|13950.94|13830.94|6
1646948920000|2022-03-10 21:48:40|13951.18|13831.18|13951.2|13831.2|13951.48|13831.48|13951.13|13831.13|10
1646948930000|2022-03-10 21:48:50|13951.15|13831.15|13950.7|13830.7|13951.15|13831.15|13950.7|13830.7|9
1646948940000|2022-03-10 21:49:00|13950.65|13830.65|13951.25|13831.25|13951.25|13831.25|13950.59|13830.59|8
1646948950000|2022-03-10 21:49:10|13951.34|13831.34|13951.74|13831.74|13951.74|13831.74|13951.13|13831.13|5
1646948960000|2022-03-10 21:49:20|13951.6|13831.6|13952.66|13832.66|13952.66|13832.66|13951.57|13831.57|9
1646948970000|2022-03-10 21:49:30|13952.71|13832.71|13952.56|13832.56|13952.87|13832.87|13952.46|13832.46|8
1646948980000|2022-03-10 21:49:40|13952.33|13832.33|13952.45|13832.45|13952.47|13832.47|13952.15|13832.15|8
1646948990000|2022-03-10 21:49:50|13952.48|13832.48|13952.4|13832.4|13952.61|13832.61|13952.4|13832.4|6
1646949000000|2022-03-10 21:50:00|13952.43|13832.43|13950.12|13830.12|13952.71|13832.71|13950.12|13830.12|9
1646949010000|2022-03-10 21:50:10|13950.11|13830.11|13951.23|13831.23|13951.23|13831.23|13949.91|13829.91|9
1646949020000|2022-03-10 21:50:20|13951.35|13831.35|13952.73|13832.73|13952.73|13832.73|13951.35|13831.35|8
1646949030000|2022-03-10 21:50:30|13952.69|13832.69|13953.7|13833.7|13953.7|13833.7|13952.69|13832.69|9
1646949040000|2022-03-10 21:50:40|13953.84|13833.84|13953.66|13833.66|13953.84|13833.84|13953.65|13833.65|6
1646949050000|2022-03-10 21:50:50|13953.89|13833.89|13953.17|13833.17|13954.71|13834.71|13953.17|13833.17|9
1646949060000|2022-03-10 21:51:00|13952.66|13832.66|13953.07|13833.07|13953.07|13833.07|13952.51|13832.51|10
1646949070000|2022-03-10 21:51:10|13952.86|13832.86|13953.38|13833.38|13953.38|13833.38|13952.28|13832.28|7
1646949080000|2022-03-10 21:51:20|13953.68|13833.68|13952.97|13832.97|13954.13|13834.13|13952.97|13832.97|9
1646949090000|2022-03-10 21:51:30|13952.85|13832.85|13952.67|13832.67|13952.85|13832.85|13952.4|13832.4|9
1646949100000|2022-03-10 21:51:40|13952.71|13832.71|13955.13|13835.13|13955.13|13835.13|13952.7|13832.7|10
1646949110000|2022-03-10 21:51:50|13955.21|13835.21|13956.19|13836.19|13956.19|13836.19|13955.21|13835.21|9
1646949120000|2022-03-10 21:52:00|13956.15|13836.15|13955.85|13835.85|13956.17|13836.17|13955.85|13835.85|8
1646949130000|2022-03-10 21:52:10|13955.68|13835.68|13955.66|13835.66|13955.68|13835.68|13955.26|13835.26|9
1646949140000|2022-03-10 21:52:20|13955.56|13835.56|13956.5|13836.5|13956.67|13836.67|13955.56|13835.56|9
1646949150000|2022-03-10 21:52:30|13956.53|13836.53|13957.07|13837.07|13957.16|13837.16|13956.53|13836.53|8
1646949160000|2022-03-10 21:52:40|13957.18|13837.18|13956.4|13836.4|13957.18|13837.18|13956.4|13836.4|6
1646949170000|2022-03-10 21:52:50|13956.32|13836.32|13956.58|13836.58|13956.58|13836.58|13956.12|13836.12|10
1646949180000|2022-03-10 21:53:00|13956.77|13836.77|13957.22|13837.22|13957.3|13837.3|13956.51|13836.51|8
1646949190000|2022-03-10 21:53:10|13957.38|13837.38|13956.02|13836.02|13957.38|13837.38|13956.02|13836.02|7
1646949200000|2022-03-10 21:53:20|13955.68|13835.68|13957.63|13837.63|13957.63|13837.63|13955.65|13835.65|8
1646949210000|2022-03-10 21:53:30|13957.6|13837.6|13957.53|13837.53|13957.73|13837.73|13957.23|13837.23|10
1646949220000|2022-03-10 21:53:40|13957.51|13837.51|13957.79|13837.79|13957.8|13837.8|13957.45|13837.45|9
1646949230000|2022-03-10 21:53:50|13957.76|13837.76|13958.48|13838.48|13958.48|13838.48|13957.76|13837.76|4
1646949240000|2022-03-10 21:54:00|13958.37|13838.37|13957.1|13837.1|13958.43|13838.43|13957.04|13837.04|10
1646949250000|2022-03-10 21:54:10|13957.44|13837.44|13956.04|13836.04|13957.55|13837.55|13955.82|13835.82|10
1646949260000|2022-03-10 21:54:20|13955.84|13835.84|13953.83|13833.83|13955.84|13835.84|13953.83|13833.83|9
1646949270000|2022-03-10 21:54:30|13953.86|13833.86|13951.32|13831.32|13953.86|13833.86|13951.32|13831.32|8
1646949280000|2022-03-10 21:54:40|13951.13|13831.13|13950.79|13830.79|13951.13|13831.13|13950.37|13830.37|7
1646949290000|2022-03-10 21:54:50|13950.83|13830.83|13951.29|13831.29|13951.39|13831.39|13950.83|13830.83|6
1646949300000|2022-03-10 21:55:00|13951.57|13831.57|13951.47|13831.47|13951.62|13831.62|13951.16|13831.16|10
1646949310000|2022-03-10 21:55:10|13951.28|13831.28|13950.8|13830.8|13951.28|13831.28|13950.8|13830.8|8
1646949320000|2022-03-10 21:55:20|13950.7|13830.7|13947.74|13827.74|13950.7|13830.7|13947.74|13827.74|10
1646949330000|2022-03-10 21:55:30|13947.9|13827.9|13945.9|13825.9|13947.9|13827.9|13945.9|13825.9|10
1646949340000|2022-03-10 21:55:40|13945.64|13825.64|13942.85|13822.85|13945.64|13825.64|13942.85|13822.85|10
1646949350000|2022-03-10 21:55:50|13942.93|13822.93|13943.18|13823.18|13943.48|13823.48|13942.68|13822.68|8
1646949360000|2022-03-10 21:56:00|13943.17|13823.17|13943.12|13823.12|13943.46|13823.46|13943.12|13823.12|8
1646949370000|2022-03-10 21:56:10|13942.59|13822.59|13938.4|13818.4|13942.59|13822.59|13938.4|13818.4|8
1646949380000|2022-03-10 21:56:20|13938.39|13818.39|13934.83|13814.83|13938.39|13818.39|13934.61|13814.61|9
1646949390000|2022-03-10 21:56:30|13934.28|13814.28|13934.6|13814.6|13934.6|13814.6|13934.13|13814.13|7
1646949400000|2022-03-10 21:56:40|13935|13815|13935.79|13815.79|13935.79|13815.79|13935|13815|8
1646949410000|2022-03-10 21:56:50|13935.64|13815.64|13935.25|13815.25|13936.05|13816.05|13935.25|13815.25|10
1646949420000|2022-03-10 21:57:00|13935.29|13815.29|13935.24|13815.24|13935.36|13815.36|13935.24|13815.24|6
1646949430000|2022-03-10 21:57:10|13935.28|13815.28|13935.83|13815.83|13935.83|13815.83|13935.28|13815.28|8
1646949440000|2022-03-10 21:57:20|13935.85|13815.85|13933.26|13813.26|13935.85|13815.85|13933.26|13813.26|10
1646949450000|2022-03-10 21:57:30|13933.14|13813.14|13932.7|13812.7|13933.17|13813.17|13932.7|13812.7|9
1646949460000|2022-03-10 21:57:40|13933.9|13813.9|13934.1|13814.1|13934.4|13814.4|13933.9|13813.9|10
1646949470000|2022-03-10 21:57:50|13933.47|13813.47|13932.53|13812.53|13933.47|13813.47|13932.45|13812.45|8
1646949480000|2022-03-10 21:58:00|13932.82|13812.82|13931.66|13811.66|13933.04|13813.04|13931.66|13811.66|9
1646949490000|2022-03-10 21:58:10|13931.52|13811.52|13931.85|13811.85|13932.01|13812.01|13931.52|13811.52|10
1646949500000|2022-03-10 21:58:20|13931.55|13811.55|13930.71|13810.71|13931.55|13811.55|13930.71|13810.71|9
1646949510000|2022-03-10 21:58:30|13930.54|13810.54|13930.56|13810.56|13930.58|13810.58|13930.54|13810.54|4
1646949520000|2022-03-10 21:58:40|13930.59|13810.59|13931.08|13811.08|13931.08|13811.08|13930.44|13810.44|8
1646949530000|2022-03-10 21:58:50|13930.97|13810.97|13930.16|13810.16|13931.03|13811.03|13930.07|13810.07|9
1646949540000|2022-03-10 21:59:00|13930.11|13810.11|13925.36|13805.36|13930.11|13810.11|13925.36|13805.36|10
1646949550000|2022-03-10 21:59:10|13925.3|13805.3|13923.82|13803.82|13925.65|13805.65|13923.82|13803.82|6
1646949560000|2022-03-10 21:59:20|13924.31|13804.31|13924.94|13804.94|13924.94|13804.94|13924.3|13804.3|8
1646949570000|2022-03-10 21:59:30|13925.08|13805.08|13924.54|13804.54|13925.08|13805.08|13923.64|13803.64|10
1646949580000|2022-03-10 21:59:40|13924.47|13804.47|13924.76|13804.76|13924.82|13804.82|13924.47|13804.47|9
1646949590000|2022-03-10 21:59:50|13924.85|13804.85|13924.5|13804.5|13924.85|13804.85|13924.37|13804.37|7
1646949600000|2022-03-10 22:00:00|13924.49|13804.49|13925.5|13805.5|13925.54|13805.54|13924.49|13804.49|9
1646949610000|2022-03-10 22:00:10|13924.6|13804.6|13924.53|13804.53|13924.66|13804.66|13923.93|13803.93|9
1646949620000|2022-03-10 22:00:20|13924.45|13804.45|13925.23|13805.23|13925.94|13805.94|13924.45|13804.45|10
1646949630000|2022-03-10 22:00:30|13925.4|13805.4|13925.61|13805.61|13925.61|13805.61|13925.4|13805.4|5
1646949640000|2022-03-10 22:00:40|13925.44|13805.44|13926.79|13806.79|13926.79|13806.79|13925.37|13805.37|7
1646949650000|2022-03-10 22:00:50|13927.19|13807.19|13927.75|13807.75|13928.07|13808.07|13927.19|13807.19|10
1646949660000|2022-03-10 22:01:00|13927.83|13807.83|13927.6|13807.6|13927.83|13807.83|13927.5|13807.5|8
1646949670000|2022-03-10 22:01:10|13927.84|13807.84|13925.85|13805.85|13927.84|13807.84|13925.85|13805.85|9
1646949680000|2022-03-10 22:01:20|13925.22|13805.22|13922.79|13802.79|13925.22|13805.22|13922.78|13802.78|8
1646949690000|2022-03-10 22:01:30|13922.51|13802.51|13921.06|13801.06|13922.52|13802.52|13921.06|13801.06|10
1646949700000|2022-03-10 22:01:40|13920.95|13800.95|13918|13798|13920.98|13800.98|13918|13798|10
1646949710000|2022-03-10 22:01:50|13917.96|13797.96|13916.78|13796.78|13917.96|13797.96|13916.78|13796.78|9
1646949720000|2022-03-10 22:02:00|13916.65|13796.65|13916.23|13796.23|13917.2|13797.2|13916.23|13796.23|8
1646949730000|2022-03-10 22:02:10|13916.32|13796.32|13914.19|13794.19|13916.32|13796.32|13914|13794|10
1646949740000|2022-03-10 22:02:20|13914.18|13794.18|13914.17|13794.17|13914.48|13794.48|13913.96|13793.96|10
1646949750000|2022-03-10 22:02:30|13914.1|13794.1|13911.69|13791.69|13914.1|13794.1|13911.6|13791.6|9
1646949760000|2022-03-10 22:02:40|13911.67|13791.67|13911.3|13791.3|13911.81|13791.81|13911.3|13791.3|8
1646949770000|2022-03-10 22:02:50|13911.5|13791.5|13911.49|13791.49|13912.26|13792.26|13911.09|13791.09|9
1646949780000|2022-03-10 22:03:00|13911.86|13791.86|13910.09|13790.09|13911.86|13791.86|13910.09|13790.09|9
1646949790000|2022-03-10 22:03:10|13910.17|13790.17|13909.5|13789.5|13910.28|13790.28|13909.5|13789.5|8
1646949800000|2022-03-10 22:03:20|13907.97|13787.97|13900.54|13780.54|13912.66|13792.66|13898.42|13778.42|10
1646949810000|2022-03-10 22:03:30|13901.96|13781.96|13879.75|13759.75|13901.96|13781.96|13879.75|13759.75|10
1646949820000|2022-03-10 22:03:40|13877.76|13757.76|13876.29|13756.29|13877.76|13757.76|13876.29|13756.29|10
1646949830000|2022-03-10 22:03:50|13876.76|13756.76|13875.21|13755.21|13876.76|13756.76|13875.19|13755.19|10
1646949840000|2022-03-10 22:04:00|13875.14|13755.14|13868.49|13748.49|13875.14|13755.14|13868.49|13748.49|9
1646949850000|2022-03-10 22:04:10|13866.82|13746.82|13855.46|13735.46|13866.82|13746.82|13855.46|13735.46|10
1646949860000|2022-03-10 22:04:20|13856.11|13736.11|13858.26|13738.26|13858.26|13738.26|13856.11|13736.11|10
1646949870000|2022-03-10 22:04:30|13858.41|13738.41|13861.11|13741.11|13861.11|13741.11|13858.41|13738.41|10
1646949880000|2022-03-10 22:04:40|13861.01|13741.01|13859.42|13739.42|13861.15|13741.15|13858.28|13738.28|10
1646949890000|2022-03-10 22:04:50|13859.34|13739.34|13859.35|13739.35|13859.74|13739.74|13857.93|13737.93|10
1646949900000|2022-03-10 22:05:00|13859.71|13739.71|13859.34|13739.34|13859.71|13739.71|13858.14|13738.14|10
1646949910000|2022-03-10 22:05:10|13859.7|13739.7|13863.6|13743.6|13863.6|13743.6|13859.7|13739.7|9
1646949920000|2022-03-10 22:05:20|13866.18|13746.18|13867.43|13747.43|13867.62|13747.62|13864.73|13744.73|10
1646949930000|2022-03-10 22:05:30|13868|13748|13874.13|13754.13|13874.13|13754.13|13868|13748|10
1646949940000|2022-03-10 22:05:40|13875.14|13755.14|13880.48|13760.48|13880.48|13760.48|13875.14|13755.14|10
1646949950000|2022-03-10 22:05:50|13880.05|13760.05|13883.2|13763.2|13883.2|13763.2|13879.94|13759.94|10
1646949960000|2022-03-10 22:06:00|13883.22|13763.22|13882.11|13762.11|13883.22|13763.22|13881.91|13761.91|8
1646949970000|2022-03-10 22:06:10|13882.17|13762.17|13883.13|13763.13|13883.13|13763.13|13881.94|13761.94|10
1646949980000|2022-03-10 22:06:20|13883.28|13763.28|13884.6|13764.6|13884.6|13764.6|13883.28|13763.28|10
1646949990000|2022-03-10 22:06:30|13884.73|13764.73|13882.96|13762.96|13884.73|13764.73|13882.96|13762.96|8
1646950000000|2022-03-10 22:06:40|13883.06|13763.06|13885.17|13765.17|13885.2|13765.2|13882.79|13762.79|6
1646950010000|2022-03-10 22:06:50|13885.07|13765.07|13885.67|13765.67|13885.67|13765.67|13885.06|13765.06|9
1646950020000|2022-03-10 22:07:00|13885.81|13765.81|13886.45|13766.45|13886.45|13766.45|13885.8|13765.8|9
1646950030000|2022-03-10 22:07:10|13886.46|13766.46|13886.51|13766.51|13886.53|13766.53|13885.91|13765.91|9
1646950040000|2022-03-10 22:07:20|13886.5|13766.5|13887.7|13767.7|13887.97|13767.97|13886.13|13766.13|9
1646950050000|2022-03-10 22:07:30|13887.75|13767.75|13888.12|13768.12|13888.17|13768.17|13887.41|13767.41|8
1646950060000|2022-03-10 22:07:40|13888.11|13768.11|13889.25|13769.25|13889.25|13769.25|13888.11|13768.11|8
1646950070000|2022-03-10 22:07:50|13889.2|13769.2|13891.11|13771.11|13891.11|13771.11|13889.15|13769.15|10
1646950080000|2022-03-10 22:08:00|13891.27|13771.27|13891.41|13771.41|13891.48|13771.48|13891.22|13771.22|7
1646950090000|2022-03-10 22:08:10|13891.32|13771.32|13891.85|13771.85|13891.85|13771.85|13891.32|13771.32|7
1646950100000|2022-03-10 22:08:20|13891.87|13771.87|13893.51|13773.51|13893.53|13773.53|13891.66|13771.66|10
1646950110000|2022-03-10 22:08:30|13893.78|13773.78|13895.84|13775.84|13895.86|13775.86|13893.78|13773.78|9
1646950120000|2022-03-10 22:08:40|13895.72|13775.72|13895.29|13775.29|13895.82|13775.82|13895.29|13775.29|7
1646950130000|2022-03-10 22:08:50|13894.76|13774.76|13894.64|13774.64|13894.93|13774.93|13894.44|13774.44|8
1646950140000|2022-03-10 22:09:00|13894.59|13774.59|13895.39|13775.39|13895.39|13775.39|13894.59|13774.59|8
1646950150000|2022-03-10 22:09:10|13895.37|13775.37|13896.42|13776.42|13896.42|13776.42|13895.37|13775.37|8
1646950160000|2022-03-10 22:09:20|13896.58|13776.58|13898.25|13778.25|13898.25|13778.25|13896.58|13776.58|9
1646950170000|2022-03-10 22:09:30|13898.2|13778.2|13898.08|13778.08|13898.25|13778.25|13897.89|13777.89|7
1646950180000|2022-03-10 22:09:40|13898.07|13778.07|13899.58|13779.58|13899.58|13779.58|13898.01|13778.01|10
1646950190000|2022-03-10 22:09:50|13899.69|13779.69|13900.69|13780.69|13901.24|13781.24|13899.69|13779.69|9
1646950200000|2022-03-10 22:10:00|13900.7|13780.7|13902.5|13782.5|13902.5|13782.5|13900.52|13780.52|8
1646950210000|2022-03-10 22:10:10|13902.28|13782.28|13902.43|13782.43|13902.57|13782.57|13902.25|13782.25|9
1646950220000|2022-03-10 22:10:20|13902.52|13782.52|13902.71|13782.71|13902.99|13782.99|13902.36|13782.36|9
1646950230000|2022-03-10 22:10:30|13902.58|13782.58|13897.27|13777.27|13902.62|13782.62|13897.05|13777.05|10
1646950240000|2022-03-10 22:10:40|13897.29|13777.29|13895.82|13775.82|13897.29|13777.29|13895.82|13775.82|8
1646950250000|2022-03-10 22:10:50|13895.76|13775.76|13895.46|13775.46|13896.24|13776.24|13895.04|13775.04|9
1646950260000|2022-03-10 22:11:00|13895.31|13775.31|13896.77|13776.77|13896.77|13776.77|13895.31|13775.31|10
1646950270000|2022-03-10 22:11:10|13896.82|13776.82|13897.65|13777.65|13897.94|13777.94|13896.82|13776.82|10
1646950280000|2022-03-10 22:11:20|13897.87|13777.87|13897.66|13777.66|13898.24|13778.24|13897.44|13777.44|8
1646950290000|2022-03-10 22:11:30|13897.8|13777.8|13899.89|13779.89|13899.89|13779.89|13897.71|13777.71|8
1646950300000|2022-03-10 22:11:40|13900.11|13780.11|13900.62|13780.62|13900.62|13780.62|13900.11|13780.11|6
1646950310000|2022-03-10 22:11:50|13900.76|13780.76|13902.03|13782.03|13902.03|13782.03|13900.76|13780.76|8
1646950320000|2022-03-10 22:12:00|13901.92|13781.92|13904.78|13784.78|13904.78|13784.78|13901.92|13781.92|8
1646950330000|2022-03-10 22:12:10|13905.15|13785.15|13905.4|13785.4|13905.42|13785.42|13905.15|13785.15|10
1646950340000|2022-03-10 22:12:20|13905.58|13785.58|13907.34|13787.34|13907.34|13787.34|13905.58|13785.58|10
1646950350000|2022-03-10 22:12:30|13907.53|13787.53|13908.5|13788.5|13908.85|13788.85|13907.19|13787.19|9
1646950360000|2022-03-10 22:12:40|13908.16|13788.16|13907.74|13787.74|13908.16|13788.16|13907.72|13787.72|8
1646950370000|2022-03-10 22:12:50|13907.75|13787.75|13908.08|13788.08|13908.08|13788.08|13907.75|13787.75|8
1646950380000|2022-03-10 22:13:00|13908.06|13788.06|13908.27|13788.27|13908.27|13788.27|13908|13788|10
1646950390000|2022-03-10 22:13:10|13908.08|13788.08|13909.64|13789.64|13909.64|13789.64|13908.08|13788.08|10
1646950400000|2022-03-10 22:13:20|13909.24|13789.24|13909.1|13789.1|13909.35|13789.35|13909.1|13789.1|7
1646950410000|2022-03-10 22:13:30|13909.13|13789.13|13909.23|13789.23|13909.36|13789.36|13909.09|13789.09|7
1646950420000|2022-03-10 22:13:40|13909.31|13789.31|13908.01|13788.01|13909.73|13789.73|13908.01|13788.01|10
1646950430000|2022-03-10 22:13:50|13907.75|13787.75|13907.2|13787.2|13907.75|13787.75|13906.99|13786.99|9
1646950440000|2022-03-10 22:14:00|13907.24|13787.24|13907.03|13787.03|13907.25|13787.25|13907.03|13787.03|8
1646950450000|2022-03-10 22:14:10|13907.06|13787.06|13907.71|13787.71|13908.13|13788.13|13907.06|13787.06|7
1646950460000|2022-03-10 22:14:20|13907.72|13787.72|13907.6|13787.6|13907.74|13787.74|13907.43|13787.43|9
1646950470000|2022-03-10 22:14:30|13907.78|13787.78|13906.89|13786.89|13907.78|13787.78|13906.89|13786.89|7
1646950480000|2022-03-10 22:14:40|13907.08|13787.08|13905.93|13785.93|13907.08|13787.08|13905.93|13785.93|8
1646950490000|2022-03-10 22:14:50|13905.75|13785.75|13905.55|13785.55|13905.89|13785.89|13905.36|13785.36|9
1646950500000|2022-03-10 22:15:00|13905.73|13785.73|13905.37|13785.37|13905.79|13785.79|13905.16|13785.16|9
1646950510000|2022-03-10 22:15:10|13905.31|13785.31|13906.91|13786.91|13906.91|13786.91|13905.31|13785.31|10
1646950520000|2022-03-10 22:15:20|13907.31|13787.31|13909.26|13789.26|13910.09|13790.09|13907.31|13787.31|9
1646950530000|2022-03-10 22:15:30|13909.25|13789.25|13910.87|13790.87|13911.27|13791.27|13909.2|13789.2|9
1646950540000|2022-03-10 22:15:40|13911.15|13791.15|13913.3|13793.3|13913.3|13793.3|13911.15|13791.15|9
1646950550000|2022-03-10 22:15:50|13913.29|13793.29|13913.96|13793.96|13913.96|13793.96|13913.15|13793.15|10
1646950560000|2022-03-10 22:16:00|13913.86|13793.86|13914.05|13794.05|13914.15|13794.15|13913.86|13793.86|7
1646950570000|2022-03-10 22:16:10|13914.15|13794.15|13916.05|13796.05|13916.05|13796.05|13914.15|13794.15|10
1646950580000|2022-03-10 22:16:20|13916.03|13796.03|13916.46|13796.46|13916.46|13796.46|13916.03|13796.03|10
1646950590000|2022-03-10 22:16:30|13916.45|13796.45|13915.68|13795.68|13916.83|13796.83|13915.68|13795.68|10
1646950600000|2022-03-10 22:16:40|13916.39|13796.39|13917.99|13797.99|13917.99|13797.99|13916.39|13796.39|8
1646950610000|2022-03-10 22:16:50|13917.98|13797.98|13919.48|13799.48|13919.48|13799.48|13917.98|13797.98|8
1646950620000|2022-03-10 22:17:00|13918.48|13798.48|13917.46|13797.46|13918.48|13798.48|13917.46|13797.46|10
1646950630000|2022-03-10 22:17:10|13917.52|13797.52|13916.91|13796.91|13917.52|13797.52|13916.73|13796.73|9
1646950640000|2022-03-10 22:17:20|13916.92|13796.92|13916.39|13796.39|13916.92|13796.92|13916.39|13796.39|9
1646950650000|2022-03-10 22:17:30|13916.61|13796.61|13916.78|13796.78|13916.78|13796.78|13916.54|13796.54|5
1646950660000|2022-03-10 22:17:40|13916.89|13796.89|13916.74|13796.74|13917.08|13797.08|13916.46|13796.46|8
1646950670000|2022-03-10 22:17:50|13916.47|13796.47|13916.63|13796.63|13916.66|13796.66|13916.25|13796.25|9
1646950680000|2022-03-10 22:18:00|13916.62|13796.62|13918.61|13798.61|13918.61|13798.61|13916.62|13796.62|9
1646950690000|2022-03-10 22:18:10|13918.65|13798.65|13916.89|13796.89|13918.67|13798.67|13916.89|13796.89|7
1646950700000|2022-03-10 22:18:20|13917.06|13797.06|13920.11|13800.11|13920.11|13800.11|13916.86|13796.86|10
1646950710000|2022-03-10 22:18:30|13920.12|13800.12|13921.28|13801.28|13921.28|13801.28|13920.11|13800.11|10
1646950720000|2022-03-10 22:18:40|13921.48|13801.48|13921.97|13801.97|13921.97|13801.97|13921.48|13801.48|8
1646950730000|2022-03-10 22:18:50|13921.98|13801.98|13922.84|13802.84|13923.02|13803.02|13921.98|13801.98|9
1646950740000|2022-03-10 22:19:00|13922.87|13802.87|13923.17|13803.17|13923.17|13803.17|13922.87|13802.87|7
1646950750000|2022-03-10 22:19:10|13923.23|13803.23|13923.16|13803.16|13923.23|13803.23|13923.14|13803.14|4
1646950760000|2022-03-10 22:19:20|13923.17|13803.17|13924.16|13804.16|13924.16|13804.16|13922.98|13802.98|9
1646950770000|2022-03-10 22:19:30|13924.34|13804.34|13925.74|13805.74|13925.74|13805.74|13924.34|13804.34|5
1646950780000|2022-03-10 22:19:40|13926.01|13806.01|13927.35|13807.35|13927.53|13807.53|13926.01|13806.01|8
1646950790000|2022-03-10 22:19:50|13927.46|13807.46|13927.05|13807.05|13927.72|13807.72|13926.94|13806.94|9
1646950800000|2022-03-10 22:20:00|13926.94|13806.94|13929.66|13809.66|13929.66|13809.66|13926.94|13806.94|10
1646950810000|2022-03-10 22:20:10|13929.67|13809.67|13929.31|13809.31|13929.82|13809.82|13929.31|13809.31|8
1646950820000|2022-03-10 22:20:20|13929.48|13809.48|13933.3|13813.3|13933.3|13813.3|13929.48|13809.48|10
1646950830000|2022-03-10 22:20:30|13933.32|13813.32|13932.62|13812.62|13933.32|13813.32|13932.28|13812.28|10
1646950840000|2022-03-10 22:20:40|13933.05|13813.05|13933.29|13813.29|13933.29|13813.29|13932.56|13812.56|8
1646950850000|2022-03-10 22:20:50|13933.09|13813.09|13932.74|13812.74|13933.17|13813.17|13932.45|13812.45|10
1646950860000|2022-03-10 22:21:00|13932.13|13812.13|13932.83|13812.83|13932.83|13812.83|13931.75|13811.75|9
1646950870000|2022-03-10 22:21:10|13933.75|13813.75|13937.1|13817.1|13937.1|13817.1|13933.61|13813.61|10
1646950880000|2022-03-10 22:21:20|13936.32|13816.32|13931.93|13811.93|13936.32|13816.32|13931.92|13811.92|10
1646950890000|2022-03-10 22:21:30|13931.87|13811.87|13931.26|13811.26|13931.88|13811.88|13931.02|13811.02|9
1646950900000|2022-03-10 22:21:40|13930.52|13810.52|13929.16|13809.16|13930.52|13810.52|13928.98|13808.98|8
1646950910000|2022-03-10 22:21:50|13929.11|13809.11|13928.82|13808.82|13929.24|13809.24|13928.82|13808.82|9
1646950920000|2022-03-10 22:22:00|13930.02|13810.02|13929.4|13809.4|13930.02|13810.02|13929.24|13809.24|10
1646950930000|2022-03-10 22:22:10|13929.32|13809.32|13928.78|13808.78|13929.32|13809.32|13928.78|13808.78|5
1646950940000|2022-03-10 22:22:20|13928.83|13808.83|13928.6|13808.6|13928.89|13808.89|13928.57|13808.57|9
1646950950000|2022-03-10 22:22:30|13928.65|13808.65|13929.12|13809.12|13929.12|13809.12|13928.65|13808.65|9
1646950960000|2022-03-10 22:22:40|13929.54|13809.54|13929.78|13809.78|13929.78|13809.78|13929.4|13809.4|10
1646950970000|2022-03-10 22:22:50|13929.9|13809.9|13929.03|13809.03|13929.93|13809.93|13929.03|13809.03|9
1646950980000|2022-03-10 22:23:00|13929.02|13809.02|13928.34|13808.34|13929.02|13809.02|13928.34|13808.34|8
1646950990000|2022-03-10 22:23:10|13928.08|13808.08|13925.95|13805.95|13928.08|13808.08|13925.95|13805.95|9
1646951000000|2022-03-10 22:23:20|13925.99|13805.99|13924.43|13804.43|13925.99|13805.99|13924.43|13804.43|8
1646951010000|2022-03-10 22:23:30|13924.52|13804.52|13923.35|13803.35|13924.52|13804.52|13923.35|13803.35|9
1646951020000|2022-03-10 22:23:40|13923.31|13803.31|13922.92|13802.92|13923.31|13803.31|13922.92|13802.92|8
1646951030000|2022-03-10 22:23:50|13922.77|13802.77|13921.35|13801.35|13922.77|13802.77|13921.35|13801.35|9
1646951040000|2022-03-10 22:24:00|13921.6|13801.6|13921.72|13801.72|13921.72|13801.72|13921.46|13801.46|9
1646951050000|2022-03-10 22:24:10|13921.7|13801.7|13921.24|13801.24|13921.7|13801.7|13921.24|13801.24|8
1646951060000|2022-03-10 22:24:20|13921.38|13801.38|13921.63|13801.63|13921.63|13801.63|13921.38|13801.38|5
1646951070000|2022-03-10 22:24:30|13921.91|13801.91|13922.48|13802.48|13922.48|13802.48|13921.91|13801.91|8
1646951080000|2022-03-10 22:24:40|13922.49|13802.49|13922.73|13802.73|13922.85|13802.85|13922.48|13802.48|10
1646951090000|2022-03-10 22:24:50|13922.79|13802.79|13922.53|13802.53|13922.8|13802.8|13922.53|13802.53|7
1646951100000|2022-03-10 22:25:00|13922.58|13802.58|13922.35|13802.35|13922.68|13802.68|13922.25|13802.25|6
1646951110000|2022-03-10 22:25:10|13922.34|13802.34|13911.98|13791.98|13922.34|13802.34|13911.98|13791.98|10
1646951120000|2022-03-10 22:25:20|13911.83|13791.83|13909.87|13789.87|13912.04|13792.04|13909.87|13789.87|9
1646951130000|2022-03-10 22:25:30|13909.63|13789.63|13906.46|13786.46|13909.63|13789.63|13906.46|13786.46|8
1646951140000|2022-03-10 22:25:40|13906.45|13786.45|13905.31|13785.31|13906.62|13786.62|13905.31|13785.31|9
1646951150000|2022-03-10 22:25:50|13905.36|13785.36|13905.32|13785.32|13905.71|13785.71|13905.3|13785.3|9
1646951160000|2022-03-10 22:26:00|13905.44|13785.44|13905.82|13785.82|13905.84|13785.84|13905.34|13785.34|8
1646951170000|2022-03-10 22:26:10|13905.81|13785.81|13905.77|13785.77|13906.15|13786.15|13905.77|13785.77|8
1646951180000|2022-03-10 22:26:20|13905.71|13785.71|13906.04|13786.04|13906.42|13786.42|13905.71|13785.71|10
1646951190000|2022-03-10 22:26:30|13906.34|13786.34|13907.48|13787.48|13907.7|13787.7|13906.34|13786.34|10
1646951200000|2022-03-10 22:26:40|13907.38|13787.38|13907.73|13787.73|13907.77|13787.77|13907.31|13787.31|10
1646951210000|2022-03-10 22:26:50|13907.66|13787.66|13908.11|13788.11|13908.11|13788.11|13907.66|13787.66|8
1646951220000|2022-03-10 22:27:00|13908.12|13788.12|13907.87|13787.87|13908.12|13788.12|13907.75|13787.75|9
1646951230000|2022-03-10 22:27:10|13907.96|13787.96|13908.28|13788.28|13908.37|13788.37|13907.96|13787.96|9
1646951240000|2022-03-10 22:27:20|13908.39|13788.39|13909.07|13789.07|13909.42|13789.42|13908.3|13788.3|10
1646951250000|2022-03-10 22:27:30|13909.17|13789.17|13909.19|13789.19|13909.38|13789.38|13909.02|13789.02|9
1646951260000|2022-03-10 22:27:40|13909.16|13789.16|13909.51|13789.51|13909.67|13789.67|13909.16|13789.16|7
1646951270000|2022-03-10 22:27:50|13909.44|13789.44|13909.42|13789.42|13909.53|13789.53|13909.4|13789.4|8
1646951280000|2022-03-10 22:28:00|13909.33|13789.33|13908.41|13788.41|13909.33|13789.33|13907.04|13787.04|9
1646951290000|2022-03-10 22:28:10|13909.54|13789.54|13911.4|13791.4|13911.4|13791.4|13909.54|13789.54|9
1646951300000|2022-03-10 22:28:20|13911.35|13791.35|13912.1|13792.1|13912.38|13792.38|13911.35|13791.35|9
1646951310000|2022-03-10 22:28:30|13912.11|13792.11|13912.14|13792.14|13912.26|13792.26|13911.6|13791.6|8
1646951320000|2022-03-10 22:28:40|13911.87|13791.87|13911.93|13791.93|13912.11|13792.11|13911.65|13791.65|8
1646951330000|2022-03-10 22:28:50|13912.11|13792.11|13910.64|13790.64|13912.11|13792.11|13910.64|13790.64|6
1646951340000|2022-03-10 22:29:00|13910.29|13790.29|13910.81|13790.81|13910.84|13790.84|13910.29|13790.29|9
1646951350000|2022-03-10 22:29:10|13910.67|13790.67|13910.82|13790.82|13911.03|13791.03|13910.45|13790.45|10
1646951360000|2022-03-10 22:29:20|13910.91|13790.91|13912.01|13792.01|13912.01|13792.01|13910.56|13790.56|10
1646951370000|2022-03-10 22:29:30|13911.96|13791.96|13911.96|13791.96|13912.12|13792.12|13911.84|13791.84|8
1646951380000|2022-03-10 22:29:40|13911.78|13791.78|13911.95|13791.95|13911.95|13791.95|13911.78|13791.78|8
1646951390000|2022-03-10 22:29:50|13912.67|13792.67|13912.17|13792.17|13912.67|13792.67|13912.03|13792.03|5
1646951400000|2022-03-10 22:30:00|13912.2|13792.2|13912.73|13792.73|13912.73|13792.73|13911.98|13791.98|9
1646951410000|2022-03-10 22:30:10|13912.81|13792.81|13913.63|13793.63|13913.67|13793.67|13912.68|13792.68|9
1646951420000|2022-03-10 22:30:20|13914.23|13794.23|13915.24|13795.24|13915.24|13795.24|13913.74|13793.74|6
1646951430000|2022-03-10 22:30:30|13915.29|13795.29|13915.66|13795.66|13916.77|13796.77|13915.29|13795.29|10
1646951440000|2022-03-10 22:30:40|13915.54|13795.54|13916.66|13796.66|13916.66|13796.66|13915.44|13795.44|9
1646951450000|2022-03-10 22:30:50|13916.6|13796.6|13917.04|13797.04|13917.04|13797.04|13916.3|13796.3|8
1646951460000|2022-03-10 22:31:00|13917.05|13797.05|13917.39|13797.39|13917.39|13797.39|13916.89|13796.89|7
1646951470000|2022-03-10 22:31:10|13917.37|13797.37|13918.62|13798.62|13918.76|13798.76|13917.37|13797.37|9
1646951480000|2022-03-10 22:31:20|13918.72|13798.72|13920.1|13800.1|13920.1|13800.1|13918.72|13798.72|8
1646951490000|2022-03-10 22:31:30|13920.25|13800.25|13920.87|13800.87|13920.87|13800.87|13920.08|13800.08|9
1646951500000|2022-03-10 22:31:40|13920.93|13800.93|13921.02|13801.02|13921.02|13801.02|13920.75|13800.75|8
1646951510000|2022-03-10 22:31:50|13921.05|13801.05|13921.45|13801.45|13921.48|13801.48|13921.05|13801.05|9
1646951520000|2022-03-10 22:32:00|13921.37|13801.37|13922.7|13802.7|13922.89|13802.89|13921.37|13801.37|9
1646951530000|2022-03-10 22:32:10|13922.75|13802.75|13921.73|13801.73|13922.75|13802.75|13921.73|13801.73|9
1646951540000|2022-03-10 22:32:20|13921.62|13801.62|13922.17|13802.17|13922.17|13802.17|13921.62|13801.62|8
1646951550000|2022-03-10 22:32:30|13922.14|13802.14|13922.61|13802.61|13922.98|13802.98|13922.1|13802.1|9
1646951560000|2022-03-10 22:32:40|13922.77|13802.77|13923.79|13803.79|13923.79|13803.79|13922.77|13802.77|9
1646951570000|2022-03-10 22:32:50|13924.08|13804.08|13925.31|13805.31|13925.31|13805.31|13924.08|13804.08|9
1646951580000|2022-03-10 22:33:00|13925.21|13805.21|13925.15|13805.15|13925.21|13805.21|13924.88|13804.88|6
1646951590000|2022-03-10 22:33:10|13925.2|13805.2|13926.47|13806.47|13926.47|13806.47|13925.2|13805.2|9
1646951600000|2022-03-10 22:33:20|13926.66|13806.66|13926.99|13806.99|13927.1|13807.1|13926.66|13806.66|8
1646951610000|2022-03-10 22:33:30|13926.98|13806.98|13927.24|13807.24|13927.69|13807.69|13926.98|13806.98|9
1646951620000|2022-03-10 22:33:40|13927.25|13807.25|13929.53|13809.53|13929.54|13809.54|13927.25|13807.25|6
1646951630000|2022-03-10 22:33:50|13929.62|13809.62|13930.35|13810.35|13930.35|13810.35|13929.62|13809.62|8
1646951640000|2022-03-10 22:34:00|13930.46|13810.46|13929.83|13809.83|13930.61|13810.61|13929.83|13809.83|8
1646951650000|2022-03-10 22:34:10|13929.87|13809.87|13930.88|13810.88|13930.97|13810.97|13929.87|13809.87|8
1646951660000|2022-03-10 22:34:20|13931.38|13811.38|13931.28|13811.28|13931.76|13811.76|13931.28|13811.28|8
1646951670000|2022-03-10 22:34:30|13930.32|13810.32|13936.48|13816.48|13936.48|13816.48|13929.37|13809.37|10
1646951680000|2022-03-10 22:34:40|13936.66|13816.66|13940.83|13820.83|13940.83|13820.83|13936.66|13816.66|9
1646951690000|2022-03-10 22:34:50|13941.22|13821.22|13943.11|13823.11|13943.11|13823.11|13941.22|13821.22|10
1646951700000|2022-03-10 22:35:00|13942.83|13822.83|13945.1|13825.1|13945.1|13825.1|13942.47|13822.47|9
1646951710000|2022-03-10 22:35:10|13945.19|13825.19|13946.76|13826.76|13946.76|13826.76|13945.16|13825.16|10
1646951720000|2022-03-10 22:35:20|13946.94|13826.94|13948.62|13828.62|13948.62|13828.62|13946.94|13826.94|10
1646951730000|2022-03-10 22:35:30|13948.91|13828.91|13950.68|13830.68|13950.68|13830.68|13948.8|13828.8|9
1646951740000|2022-03-10 22:35:40|13950.71|13830.71|13951.08|13831.08|13951.08|13831.08|13950.71|13830.71|8
1646951750000|2022-03-10 22:35:50|13951.09|13831.09|13951.6|13831.6|13951.6|13831.6|13951.09|13831.09|7
1646951760000|2022-03-10 22:36:00|13951.59|13831.59|13953.26|13833.26|13953.26|13833.26|13951.56|13831.56|10
1646951770000|2022-03-10 22:36:10|13953.49|13833.49|13954.76|13834.76|13955.25|13835.25|13953.4|13833.4|10
1646951780000|2022-03-10 22:36:20|13954.79|13834.79|13954.62|13834.62|13955.21|13835.21|13954.59|13834.59|8
1646951790000|2022-03-10 22:36:30|13954.63|13834.63|13954.91|13834.91|13954.94|13834.94|13954.62|13834.62|8
1646951800000|2022-03-10 22:36:40|13954.81|13834.81|13955.4|13835.4|13955.71|13835.71|13954.81|13834.81|8
1646951810000|2022-03-10 22:36:50|13955.45|13835.45|13957.26|13837.26|13957.26|13837.26|13955.45|13835.45|10
1646951820000|2022-03-10 22:37:00|13957.66|13837.66|13963.15|13843.15|13963.15|13843.15|13957.66|13837.66|9
1646951830000|2022-03-10 22:37:10|13963.16|13843.16|13963.1|13843.1|13963.48|13843.48|13962.57|13842.57|10
1646951840000|2022-03-10 22:37:20|13963.34|13843.34|13963.68|13843.68|13963.71|13843.71|13963.25|13843.25|10
1646951850000|2022-03-10 22:37:30|13964.07|13844.07|13965.93|13845.93|13966.35|13846.35|13964.07|13844.07|10
1646951860000|2022-03-10 22:37:40|13966.3|13846.3|13965.91|13845.91|13966.54|13846.54|13965.88|13845.88|10
1646951870000|2022-03-10 22:37:50|13965.98|13845.98|13963.54|13843.54|13966.85|13846.85|13963.49|13843.49|10
1646951880000|2022-03-10 22:38:00|13963.37|13843.37|13958.4|13838.4|13963.37|13843.37|13958.4|13838.4|10
1646951890000|2022-03-10 22:38:10|13958.62|13838.62|13958.1|13838.1|13959.07|13839.07|13958.1|13838.1|10
1646951900000|2022-03-10 22:38:20|13958.08|13838.08|13955.96|13835.96|13958.08|13838.08|13955.96|13835.96|10
1646951910000|2022-03-10 22:38:30|13955.92|13835.92|13954.35|13834.35|13956.02|13836.02|13954.35|13834.35|9
1646951920000|2022-03-10 22:38:40|13954.17|13834.17|13954|13834|13954.25|13834.25|13952.98|13832.98|10
1646951930000|2022-03-10 22:38:50|13954.06|13834.06|13956.82|13836.82|13956.84|13836.84|13954.06|13834.06|10
1646951940000|2022-03-10 22:39:00|13956.83|13836.83|13959.21|13839.21|13959.23|13839.23|13956.83|13836.83|10
1646951950000|2022-03-10 22:39:10|13959.47|13839.47|13961.72|13841.72|13961.72|13841.72|13959.44|13839.44|10
1646951960000|2022-03-10 22:39:20|13962.08|13842.08|13964.82|13844.82|13964.82|13844.82|13962.08|13842.08|9
1646951970000|2022-03-10 22:39:30|13964.66|13844.66|13965.7|13845.7|13966.24|13846.24|13964.66|13844.66|9
1646951980000|2022-03-10 22:39:40|13965.73|13845.73|13965.25|13845.25|13965.73|13845.73|13963.93|13843.93|10
1646951990000|2022-03-10 22:39:50|13965.45|13845.45|13964.67|13844.67|13965.94|13845.94|13964.67|13844.67|10
1646952000000|2022-03-10 22:40:00|13964.46|13844.46|13962.23|13842.23|13964.46|13844.46|13962.23|13842.23|10
1646952010000|2022-03-10 22:40:10|13962.11|13842.11|13960.93|13840.93|13962.23|13842.23|13960.93|13840.93|10
1646952020000|2022-03-10 22:40:20|13960.99|13840.99|13959.47|13839.47|13960.99|13840.99|13959.45|13839.45|9
1646952030000|2022-03-10 22:40:30|13959.68|13839.68|13959.15|13839.15|13959.68|13839.68|13959|13839|10
1646952040000|2022-03-10 22:40:40|13958.99|13838.99|13957.41|13837.41|13958.99|13838.99|13956.98|13836.98|10
1646952050000|2022-03-10 22:40:50|13957.35|13837.35|13956.42|13836.42|13957.5|13837.5|13956.42|13836.42|10
1646952060000|2022-03-10 22:41:00|13956.36|13836.36|13955.31|13835.31|13956.44|13836.44|13954.88|13834.88|9
1646952070000|2022-03-10 22:41:10|13955.3|13835.3|13955.82|13835.82|13955.96|13835.96|13955.3|13835.3|8
1646952080000|2022-03-10 22:41:20|13955.91|13835.91|13955.8|13835.8|13956.22|13836.22|13955.8|13835.8|9
1646952090000|2022-03-10 22:41:30|13956.08|13836.08|13956.51|13836.51|13956.59|13836.59|13956.08|13836.08|10
1646952100000|2022-03-10 22:41:40|13956.57|13836.57|13956.04|13836.04|13956.66|13836.66|13955.79|13835.79|9
1646952110000|2022-03-10 22:41:50|13956.25|13836.25|13956.81|13836.81|13957.22|13837.22|13956.25|13836.25|8
1646952120000|2022-03-10 22:42:00|13956.89|13836.89|13957.17|13837.17|13957.19|13837.19|13956.88|13836.88|10
1646952130000|2022-03-10 22:42:10|13957.29|13837.29|13956.5|13836.5|13957.38|13837.38|13956.5|13836.5|9
1646952140000|2022-03-10 22:42:20|13956.43|13836.43|13956.2|13836.2|13956.47|13836.47|13956.2|13836.2|8
1646952150000|2022-03-10 22:42:30|13956.24|13836.24|13955.81|13835.81|13956.24|13836.24|13955.81|13835.81|5
1646952160000|2022-03-10 22:42:40|13955.87|13835.87|13956.36|13836.36|13956.36|13836.36|13955.85|13835.85|8
1646952170000|2022-03-10 22:42:50|13956.32|13836.32|13956.38|13836.38|13956.38|13836.38|13956.12|13836.12|9
1646952180000|2022-03-10 22:43:00|13956.52|13836.52|13956.56|13836.56|13956.71|13836.71|13956.38|13836.38|10
1646952190000|2022-03-10 22:43:10|13956.47|13836.47|13957.1|13837.1|13957.1|13837.1|13956.47|13836.47|8
1646952200000|2022-03-10 22:43:20|13957.07|13837.07|13956.82|13836.82|13957.07|13837.07|13956.78|13836.78|8
1646952210000|2022-03-10 22:43:30|13956.73|13836.73|13957.07|13837.07|13957.4|13837.4|13956.73|13836.73|9
1646952220000|2022-03-10 22:43:40|13957.17|13837.17|13955.33|13835.33|13957.17|13837.17|13955.16|13835.16|9
1646952230000|2022-03-10 22:43:50|13955.39|13835.39|13956.13|13836.13|13956.14|13836.14|13955.39|13835.39|10
1646952240000|2022-03-10 22:44:00|13956.29|13836.29|13956.38|13836.38|13956.64|13836.64|13956.16|13836.16|9
1646952250000|2022-03-10 22:44:10|13956.64|13836.64|13956.17|13836.17|13956.64|13836.64|13955.99|13835.99|10
1646952260000|2022-03-10 22:44:20|13956.11|13836.11|13956.99|13836.99|13956.99|13836.99|13956.11|13836.11|9
1646952270000|2022-03-10 22:44:30|13956.97|13836.97|13957.43|13837.43|13957.43|13837.43|13956.97|13836.97|10
1646952280000|2022-03-10 22:44:40|13957.54|13837.54|13958.07|13838.07|13958.07|13838.07|13957.2|13837.2|10
1646952290000|2022-03-10 22:44:50|13958.28|13838.28|13960.32|13840.32|13960.34|13840.34|13958.28|13838.28|10
1646952300000|2022-03-10 22:45:00|13960.08|13840.08|13960.75|13840.75|13960.75|13840.75|13959.4|13839.4|10
1646952310000|2022-03-10 22:45:10|13960.9|13840.9|13963.56|13843.56|13963.56|13843.56|13960.9|13840.9|8
1646952320000|2022-03-10 22:45:20|13963.22|13843.22|13963.95|13843.95|13964.07|13844.07|13963.22|13843.22|9
1646952330000|2022-03-10 22:45:30|13963.91|13843.91|13965.84|13845.84|13965.84|13845.84|13963.91|13843.91|10
1646952340000|2022-03-10 22:45:40|13965.34|13845.34|13968|13848|13968|13848|13965.34|13845.34|10
1646952350000|2022-03-10 22:45:50|13968.33|13848.33|13969.2|13849.2|13969.52|13849.52|13968.33|13848.33|10
1646952360000|2022-03-10 22:46:00|13969.29|13849.29|13970.48|13850.48|13970.48|13850.48|13969.29|13849.29|10
1646952370000|2022-03-10 22:46:10|13970.46|13850.46|13970.62|13850.62|13971.21|13851.21|13970.46|13850.46|10
1646952380000|2022-03-10 22:46:20|13971.05|13851.05|13970.82|13850.82|13971.23|13851.23|13970.82|13850.82|10
1646952390000|2022-03-10 22:46:30|13971.08|13851.08|13971.52|13851.52|13971.52|13851.52|13970.53|13850.53|10
1646952400000|2022-03-10 22:46:40|13971.69|13851.69|13973.04|13853.04|13973.12|13853.12|13971.69|13851.69|10
1646952410000|2022-03-10 22:46:50|13973.43|13853.43|13973.83|13853.83|13973.87|13853.87|13973.43|13853.43|10
1646952420000|2022-03-10 22:47:00|13973.82|13853.82|13975.9|13855.9|13975.9|13855.9|13973.57|13853.57|10
1646952430000|2022-03-10 22:47:10|13975.94|13855.94|13975.33|13855.33|13976.01|13856.01|13975.33|13855.33|9
1646952440000|2022-03-10 22:47:20|13975.31|13855.31|13977.89|13857.89|13978.18|13858.18|13975.31|13855.31|10
1646952450000|2022-03-10 22:47:30|13977.8|13857.8|13978.15|13858.15|13978.15|13858.15|13976.91|13856.91|10
1646952460000|2022-03-10 22:47:40|13977.81|13857.81|13980.59|13860.59|13980.59|13860.59|13977.81|13857.81|10
1646952470000|2022-03-10 22:47:50|13981.28|13861.28|13980.7|13860.7|13981.28|13861.28|13980.59|13860.59|10
1646952480000|2022-03-10 22:48:00|13980.8|13860.8|13980.95|13860.95|13982.14|13862.14|13980.76|13860.76|9
1646952490000|2022-03-10 22:48:10|13981.12|13861.12|13981.79|13861.79|13982.31|13862.31|13981.12|13861.12|10
1646952500000|2022-03-10 22:48:20|13981.73|13861.73|13980|13860|13981.78|13861.78|13980|13860|10
1646952510000|2022-03-10 22:48:30|13979.34|13859.34|13978.37|13858.37|13980.08|13860.08|13978.34|13858.34|10
1646952520000|2022-03-10 22:48:40|13978.72|13858.72|13977.13|13857.13|13979.22|13859.22|13977.13|13857.13|10
1646952530000|2022-03-10 22:48:50|13976.51|13856.51|13974.95|13854.95|13976.51|13856.51|13974.95|13854.95|9
1646952540000|2022-03-10 22:49:00|13974.84|13854.84|13974.1|13854.1|13975.55|13855.55|13974.1|13854.1|10
1646952550000|2022-03-10 22:49:10|13974.49|13854.49|13975.35|13855.35|13975.47|13855.47|13974.21|13854.21|10
1646952560000|2022-03-10 22:49:20|13974.65|13854.65|13974.79|13854.79|13975.79|13855.79|13974.41|13854.41|10
1646952570000|2022-03-10 22:49:30|13974.59|13854.59|13976.44|13856.44|13976.44|13856.44|13974.46|13854.46|10
1646952580000|2022-03-10 22:49:40|13977.06|13857.06|13974.72|13854.72|13977.06|13857.06|13974.72|13854.72|10
1646952590000|2022-03-10 22:49:50|13974.21|13854.21|13973.75|13853.75|13974.21|13854.21|13973.73|13853.73|9
1646952600000|2022-03-10 22:50:00|13973.69|13853.69|13972.19|13852.19|13973.69|13853.69|13972.19|13852.19|10
1646952610000|2022-03-10 22:50:10|13972.35|13852.35|13972.34|13852.34|13972.58|13852.58|13971.99|13851.99|9
1646952620000|2022-03-10 22:50:20|13972.26|13852.26|13971.86|13851.86|13972.47|13852.47|13971.86|13851.86|10
1646952630000|2022-03-10 22:50:30|13971.58|13851.58|13971.68|13851.68|13971.68|13851.68|13970.57|13850.57|9
1646952640000|2022-03-10 22:50:40|13971.69|13851.69|13972.13|13852.13|13972.14|13852.14|13971.55|13851.55|9
1646952650000|2022-03-10 22:50:50|13972.42|13852.42|13972.22|13852.22|13972.96|13852.96|13972.22|13852.22|10
1646952660000|2022-03-10 22:51:00|13972.07|13852.07|13971.58|13851.58|13972.07|13852.07|13971.55|13851.55|10
1646952670000|2022-03-10 22:51:10|13971.29|13851.29|13971.42|13851.42|13971.74|13851.74|13971.29|13851.29|10
1646952680000|2022-03-10 22:51:20|13971.5|13851.5|13974.18|13854.18|13974.28|13854.28|13971.5|13851.5|10
1646952690000|2022-03-10 22:51:30|13974.75|13854.75|13976.56|13856.56|13976.56|13856.56|13974.75|13854.75|10
1646952700000|2022-03-10 22:51:40|13976.61|13856.61|13977.79|13857.79|13977.79|13857.79|13976.61|13856.61|9
1646952710000|2022-03-10 22:51:50|13977.82|13857.82|13976.81|13856.81|13977.82|13857.82|13976.73|13856.73|9
1646952720000|2022-03-10 22:52:00|13976.88|13856.88|13976.18|13856.18|13977.2|13857.2|13976.18|13856.18|10
1646952730000|2022-03-10 22:52:10|13976.13|13856.13|13975.83|13855.83|13976.23|13856.23|13975.83|13855.83|7
1646952740000|2022-03-10 22:52:20|13975.88|13855.88|13975.92|13855.92|13976.12|13856.12|13975.87|13855.87|9
1646952750000|2022-03-10 22:52:30|13975.9|13855.9|13977.6|13857.6|13977.6|13857.6|13975.9|13855.9|9
1646952760000|2022-03-10 22:52:40|13978.05|13858.05|13979.46|13859.46|13979.46|13859.46|13978.05|13858.05|8
1646952770000|2022-03-10 22:52:50|13979.62|13859.62|13980.97|13860.97|13980.99|13860.99|13979.62|13859.62|9
1646952780000|2022-03-10 22:53:00|13980.91|13860.91|13980.65|13860.65|13981.06|13861.06|13980.15|13860.15|8
1646952790000|2022-03-10 22:53:10|13981.83|13861.83|13984.06|13864.06|13984.06|13864.06|13981.83|13861.83|10
1646952800000|2022-03-10 22:53:20|13983.93|13863.93|13984.3|13864.3|13985.24|13865.24|13983.93|13863.93|10
1646952810000|2022-03-10 22:53:30|13984.41|13864.41|13985.66|13865.66|13986|13866|13984.41|13864.41|10
1646952820000|2022-03-10 22:53:40|13985.59|13865.59|13985.47|13865.47|13985.81|13865.81|13984.86|13864.86|10
1646952830000|2022-03-10 22:53:50|13985.2|13865.2|13981.96|13861.96|13985.2|13865.2|13981.96|13861.96|10
1646952840000|2022-03-10 22:54:00|13981.99|13861.99|13984.04|13864.04|13984.04|13864.04|13981.92|13861.92|10
1646952850000|2022-03-10 22:54:10|13984.13|13864.13|13983.68|13863.68|13984.17|13864.17|13983.68|13863.68|7
1646952860000|2022-03-10 22:54:20|13983.65|13863.65|13983.42|13863.42|13983.65|13863.65|13982.73|13862.73|7
1646952870000|2022-03-10 22:54:30|13983.73|13863.73|13984.44|13864.44|13984.44|13864.44|13983.71|13863.71|8
1646952880000|2022-03-10 22:54:40|13985.43|13865.43|13986.58|13866.58|13986.58|13866.58|13985.3|13865.3|6
1646952890000|2022-03-10 22:54:50|13986.88|13866.88|13986.95|13866.95|13987.08|13867.08|13985.54|13865.54|8
1646952900000|2022-03-10 22:55:00|13987.6|13867.6|13988.35|13868.35|13988.35|13868.35|13987.54|13867.54|8
1646952910000|2022-03-10 22:55:10|13988.89|13868.89|13989.67|13869.67|13989.67|13869.67|13988.89|13868.89|9
1646952920000|2022-03-10 22:55:20|13989.75|13869.75|13986.59|13866.59|13989.75|13869.75|13986.59|13866.59|9
1646952930000|2022-03-10 22:55:30|13985.67|13865.67|13984.1|13864.1|13985.8|13865.8|13984.1|13864.1|10
1646952940000|2022-03-10 22:55:40|13983.25|13863.25|13983.13|13863.13|13983.25|13863.25|13981.81|13861.81|10
1646952950000|2022-03-10 22:55:50|13983.23|13863.23|13984.84|13864.84|13984.84|13864.84|13983.23|13863.23|7
1646952960000|2022-03-10 22:56:00|13985.17|13865.17|13984.21|13864.21|13985.26|13865.26|13984.21|13864.21|8
1646952970000|2022-03-10 22:56:10|13984.5|13864.5|13983.36|13863.36|13984.5|13864.5|13983.36|13863.36|9
1646952980000|2022-03-10 22:56:20|13983.22|13863.22|13983.06|13863.06|13983.65|13863.65|13982.98|13862.98|9
1646952990000|2022-03-10 22:56:30|13982.87|13862.87|13982.74|13862.74|13982.98|13862.98|13982.74|13862.74|7
1646953000000|2022-03-10 22:56:40|13983.19|13863.19|13985.23|13865.23|13985.32|13865.32|13983.19|13863.19|9
1646953010000|2022-03-10 22:56:50|13985.7|13865.7|13986.71|13866.71|13986.9|13866.9|13985.42|13865.42|9
1646953020000|2022-03-10 22:57:00|13986.74|13866.74|13986.92|13866.92|13987.07|13867.07|13986.55|13866.55|9
1646953030000|2022-03-10 22:57:10|13986.93|13866.93|13986.48|13866.48|13987|13867|13986.48|13866.48|7
1646953040000|2022-03-10 22:57:20|13986.47|13866.47|13986.17|13866.17|13986.6|13866.6|13986.03|13866.03|8
1646953050000|2022-03-10 22:57:30|13985.94|13865.94|13987.1|13867.1|13987.1|13867.1|13985.94|13865.94|10
1646953060000|2022-03-10 22:57:40|13987.74|13867.74|13985.22|13865.22|13987.74|13867.74|13985.22|13865.22|10
1646953070000|2022-03-10 22:57:50|13984.13|13864.13|13982.54|13862.54|13984.13|13864.13|13982.54|13862.54|8
1646953080000|2022-03-10 22:58:00|13982.19|13862.19|13981.31|13861.31|13982.19|13862.19|13981.08|13861.08|8
1646953090000|2022-03-10 22:58:10|13981.34|13861.34|13980.4|13860.4|13981.34|13861.34|13980.4|13860.4|6
1646953100000|2022-03-10 22:58:20|13980.54|13860.54|13980.13|13860.13|13980.61|13860.61|13980.13|13860.13|9
1646953110000|2022-03-10 22:58:30|13980.62|13860.62|13981.6|13861.6|13981.6|13861.6|13980.62|13860.62|6
1646953120000|2022-03-10 22:58:40|13981.95|13861.95|13982.46|13862.46|13982.46|13862.46|13981.95|13861.95|8
1646953130000|2022-03-10 22:58:50|13982.57|13862.57|13983.06|13863.06|13983.06|13863.06|13981.82|13861.82|9
1646953140000|2022-03-10 22:59:00|13983.17|13863.17|13983.7|13863.7|13983.92|13863.92|13983.17|13863.17|9
1646953150000|2022-03-10 22:59:10|13983.73|13863.73|13983.33|13863.33|13983.85|13863.85|13983.33|13863.33|7
1646953160000|2022-03-10 22:59:20|13983.64|13863.64|13984.09|13864.09|13984.41|13864.41|13983.64|13863.64|8
1646953170000|2022-03-10 22:59:30|13984.24|13864.24|13984.83|13864.83|13985.67|13865.67|13984.24|13864.24|9
1646953180000|2022-03-10 22:59:40|13984.82|13864.82|13984.75|13864.75|13984.96|13864.96|13984.62|13864.62|8
1646953190000|2022-03-10 22:59:50|13984.52|13864.52|13984.42|13864.42|13984.67|13864.67|13984.42|13864.42|7
1646953200000|2022-03-10 23:00:00|13984.28|13864.28|13985.58|13865.58|13985.58|13865.58|13984.28|13864.28|7
1646953210000|2022-03-10 23:00:10|13985.76|13865.76|13989.64|13869.64|13989.64|13869.64|13985.76|13865.76|9
1646953220000|2022-03-10 23:00:20|13989.73|13869.73|13989.96|13869.96|13989.96|13869.96|13989.19|13869.19|9
1646953230000|2022-03-10 23:00:30|13990.26|13870.26|13991.75|13871.75|13991.75|13871.75|13990.26|13870.26|9
1646953240000|2022-03-10 23:00:40|13991.44|13871.44|13987.98|13867.98|13991.67|13871.67|13987.98|13867.98|9
1646953250000|2022-03-10 23:00:50|13987.71|13867.71|13985.24|13865.24|13987.71|13867.71|13985.24|13865.24|10
1646953260000|2022-03-10 23:01:00|13983.97|13863.97|13981.82|13861.82|13983.97|13863.97|13981.3|13861.3|9
1646953270000|2022-03-10 23:01:10|13981.89|13861.89|13982.13|13862.13|13982.51|13862.51|13981.69|13861.69|9
1646953280000|2022-03-10 23:01:20|13982.31|13862.31|13981.78|13861.78|13982.85|13862.85|13981.78|13861.78|9
1646953290000|2022-03-10 23:01:30|13981.64|13861.64|13981.43|13861.43|13981.69|13861.69|13981.2|13861.2|8
1646953300000|2022-03-10 23:01:40|13981.62|13861.62|13981.1|13861.1|13981.62|13861.62|13980.77|13860.77|10
1646953310000|2022-03-10 23:01:50|13980.97|13860.97|13981.12|13861.12|13981.26|13861.26|13980.97|13860.97|7
1646953320000|2022-03-10 23:02:00|13981.06|13861.06|13980.29|13860.29|13981.32|13861.32|13979.93|13859.93|9
1646953330000|2022-03-10 23:02:10|13980.41|13860.41|13979.21|13859.21|13980.41|13860.41|13978.7|13858.7|10
1646953340000|2022-03-10 23:02:20|13978.74|13858.74|13980.67|13860.67|13981.48|13861.48|13978.74|13858.74|10
1646953350000|2022-03-10 23:02:30|13980.7|13860.7|13983.48|13863.48|13983.95|13863.95|13980.7|13860.7|10
1646953360000|2022-03-10 23:02:40|13983.52|13863.52|13983.74|13863.74|13984.14|13864.14|13983.45|13863.45|10
1646953370000|2022-03-10 23:02:50|13983.77|13863.77|13985.72|13865.72|13985.72|13865.72|13983.4|13863.4|10
1646953380000|2022-03-10 23:03:00|13985.52|13865.52|13986.52|13866.52|13986.52|13866.52|13985.45|13865.45|9
1646953390000|2022-03-10 23:03:10|13986.66|13866.66|13987.26|13867.26|13987.31|13867.31|13986.66|13866.66|10
1646953400000|2022-03-10 23:03:20|13987.43|13867.43|13989.16|13869.16|13989.27|13869.27|13987.43|13867.43|10
1646953410000|2022-03-10 23:03:30|13989.2|13869.2|13989.76|13869.76|13989.87|13869.87|13989.01|13869.01|9
1646953420000|2022-03-10 23:03:40|13989.94|13869.94|13990.33|13870.33|13990.53|13870.53|13989.94|13869.94|9
1646953430000|2022-03-10 23:03:50|13990.62|13870.62|13991.92|13871.92|13992.07|13872.07|13990.24|13870.24|8
1646953440000|2022-03-10 23:04:00|13991.91|13871.91|13993.03|13873.03|13993.91|13873.91|13991.9|13871.9|8
1646953450000|2022-03-10 23:04:10|13992.96|13872.96|13993.21|13873.21|13993.56|13873.56|13992.96|13872.96|10
1646953460000|2022-03-10 23:04:20|13993.54|13873.54|13993.68|13873.68|13993.88|13873.88|13993.54|13873.54|8
1646953470000|2022-03-10 23:04:30|13993.63|13873.63|13993.59|13873.59|13993.78|13873.78|13993.41|13873.41|10
1646953480000|2022-03-10 23:04:40|13993.63|13873.63|13994.24|13874.24|13994.24|13874.24|13993.63|13873.63|8
1646953490000|2022-03-10 23:04:50|13995.58|13875.58|13996.46|13876.46|13996.46|13876.46|13995.58|13875.58|9
1646953500000|2022-03-10 23:05:00|13996.03|13876.03|13996.9|13876.9|13997.56|13877.56|13996.03|13876.03|10
1646953510000|2022-03-10 23:05:10|13996.96|13876.96|13997.96|13877.96|13998.15|13878.15|13996.96|13876.96|10
1646953520000|2022-03-10 23:05:20|13997.97|13877.97|14000.28|13880.28|14000.28|13880.28|13997.97|13877.97|8
1646953530000|2022-03-10 23:05:30|14000.33|13880.33|14000.89|13880.89|14001.38|13881.38|14000.31|13880.31|10
1646953540000|2022-03-10 23:05:40|14001.56|13881.56|14004.68|13884.68|14004.87|13884.87|14001.21|13881.21|10
1646953550000|2022-03-10 23:05:50|14004.94|13884.94|14005.61|13885.61|14005.61|13885.61|14004.94|13884.94|10
1646953560000|2022-03-10 23:06:00|14005.65|13885.65|14004.79|13884.79|14005.66|13885.66|14004.72|13884.72|10
1646953570000|2022-03-10 23:06:10|14004.5|13884.5|14004.04|13884.04|14004.61|13884.61|14003.83|13883.83|9
1646953580000|2022-03-10 23:06:20|14004.07|13884.07|14004.38|13884.38|14004.44|13884.44|14003.96|13883.96|9
1646953590000|2022-03-10 23:06:30|14004.36|13884.36|14004.04|13884.04|14004.55|13884.55|14004.04|13884.04|10
1646953600000|2022-03-10 23:06:40|14003.87|13883.87|14001.14|13881.14|14003.98|13883.98|14001.14|13881.14|10
1646953610000|2022-03-10 23:06:50|14001.11|13881.11|13998.6|13878.6|14001.11|13881.11|13998.47|13878.47|9
1646953620000|2022-03-10 23:07:00|13998.5|13878.5|13999.57|13879.57|13999.57|13879.57|13998.09|13878.09|9
1646953630000|2022-03-10 23:07:10|13999.6|13879.6|14000.2|13880.2|14000.2|13880.2|13999.6|13879.6|9
1646953640000|2022-03-10 23:07:20|14000.1|13880.1|13999.52|13879.52|14000.1|13880.1|13999.04|13879.04|9
1646953650000|2022-03-10 23:07:30|13999.64|13879.64|13998.24|13878.24|13999.71|13879.71|13998.24|13878.24|8
1646953660000|2022-03-10 23:07:40|13997.72|13877.72|13997.47|13877.47|13997.83|13877.83|13996.96|13876.96|9
1646953670000|2022-03-10 23:07:50|13997.88|13877.88|13998.79|13878.79|13998.79|13878.79|13997.88|13877.88|10
1646953680000|2022-03-10 23:08:00|13998.83|13878.83|13998.17|13878.17|13998.87|13878.87|13998.11|13878.11|5
1646953690000|2022-03-10 23:08:10|13997.78|13877.78|13996.2|13876.2|13997.78|13877.78|13995.64|13875.64|9
1646953700000|2022-03-10 23:08:20|13996.24|13876.24|13997.53|13877.53|13997.53|13877.53|13995.97|13875.97|9
1646953710000|2022-03-10 23:08:30|13998.79|13878.79|13998.13|13878.13|13998.79|13878.79|13996.92|13876.92|9
1646953720000|2022-03-10 23:08:40|13998.52|13878.52|13999.21|13879.21|13999.74|13879.74|13998.52|13878.52|8
1646953730000|2022-03-10 23:08:50|13999.32|13879.32|13998.98|13878.98|14000.69|13880.69|13998.98|13878.98|10
1646953740000|2022-03-10 23:09:00|13999.28|13879.28|13999.84|13879.84|13999.98|13879.98|13999.28|13879.28|9
1646953750000|2022-03-10 23:09:10|13999.97|13879.97|14000.18|13880.18|14000.18|13880.18|13999.61|13879.61|8
1646953760000|2022-03-10 23:09:20|14000.15|13880.15|14001.72|13881.72|14001.72|13881.72|14000.15|13880.15|7
1646953770000|2022-03-10 23:09:30|14002.12|13882.12|14002.71|13882.71|14002.79|13882.79|14001.87|13881.87|10
1646953780000|2022-03-10 23:09:40|14003.04|13883.04|14003.19|13883.19|14003.27|13883.27|14002.63|13882.63|9
1646953790000|2022-03-10 23:09:50|14003.11|13883.11|14003.36|13883.36|14003.43|13883.43|14002.94|13882.94|10
1646953800000|2022-03-10 23:10:00|14003.25|13883.25|14001.68|13881.68|14003.5|13883.5|14001.68|13881.68|9
1646953810000|2022-03-10 23:10:10|14002.62|13882.62|14003.38|13883.38|14003.85|13883.85|14002.3|13882.3|10
1646953820000|2022-03-10 23:10:20|14003.73|13883.73|13999.34|13879.34|14003.81|13883.81|13999.34|13879.34|10
1646953830000|2022-03-10 23:10:30|13999.22|13879.22|13996.1|13876.1|13999.22|13879.22|13996.01|13876.01|10
1646953840000|2022-03-10 23:10:40|13996.52|13876.52|13997.44|13877.44|13997.44|13877.44|13996.52|13876.52|10
1646953850000|2022-03-10 23:10:50|13998.05|13878.05|13999.44|13879.44|13999.44|13879.44|13998.05|13878.05|9
1646953860000|2022-03-10 23:11:00|13999.4|13879.4|14000.65|13880.65|14000.65|13880.65|13999.24|13879.24|9
1646953870000|2022-03-10 23:11:10|14001.89|13881.89|14003.5|13883.5|14003.5|13883.5|14001.89|13881.89|9
1646953880000|2022-03-10 23:11:20|14003.6|13883.6|14005.74|13885.74|14005.74|13885.74|14003.6|13883.6|10
1646953890000|2022-03-10 23:11:30|14005.79|13885.79|14005.14|13885.14|14005.92|13885.92|14005.13|13885.13|10
1646953900000|2022-03-10 23:11:40|14004.52|13884.52|14004.53|13884.53|14004.54|13884.54|14004.3|13884.3|8
1646953910000|2022-03-10 23:11:50|14004.78|13884.78|14006.19|13886.19|14006.19|13886.19|14004.78|13884.78|10
1646953920000|2022-03-10 23:12:00|14006.33|13886.33|14005.44|13885.44|14006.44|13886.44|14005.44|13885.44|8
1646953930000|2022-03-10 23:12:10|14005.03|13885.03|14004.34|13884.34|14005.03|13885.03|14004.34|13884.34|9
1646953940000|2022-03-10 23:12:20|14004.72|13884.72|14003.45|13883.45|14004.72|13884.72|14003.45|13883.45|10
1646953950000|2022-03-10 23:12:30|14003.38|13883.38|14002.51|13882.51|14003.38|13883.38|14002.27|13882.27|8
1646953960000|2022-03-10 23:12:40|14002.64|13882.64|14002.94|13882.94|14002.94|13882.94|14002.63|13882.63|6
1646953970000|2022-03-10 23:12:50|14002.95|13882.95|14002.52|13882.52|14002.99|13882.99|14001.94|13881.94|10
1646953980000|2022-03-10 23:13:00|14002.63|13882.63|14001.88|13881.88|14002.63|13882.63|14001.88|13881.88|10
1646953990000|2022-03-10 23:13:10|14001.9|13881.9|14002.62|13882.62|14002.65|13882.65|14001.9|13881.9|9
1646954000000|2022-03-10 23:13:20|14002.6|13882.6|14002.35|13882.35|14002.6|13882.6|14002.05|13882.05|8
1646954010000|2022-03-10 23:13:30|14002.31|13882.31|14001.88|13881.88|14002.65|13882.65|14001.56|13881.56|9
1646954020000|2022-03-10 23:13:40|14002.22|13882.22|14002.13|13882.13|14002.35|13882.35|14001.77|13881.77|9
1646954030000|2022-03-10 23:13:50|14002.12|13882.12|14001.69|13881.69|14002.12|13882.12|14001.66|13881.66|9
1646954040000|2022-03-10 23:14:00|14001.66|13881.66|14000.84|13880.84|14001.68|13881.68|14000.84|13880.84|8
1646954050000|2022-03-10 23:14:10|14000.68|13880.68|14000.08|13880.08|14000.68|13880.68|14000.08|13880.08|7
1646954060000|2022-03-10 23:14:20|14000.14|13880.14|13999.68|13879.68|14000.22|13880.22|13999.68|13879.68|8
1646954070000|2022-03-10 23:14:30|13999.9|13879.9|13999.22|13879.22|14000.15|13880.15|13999.22|13879.22|10
1646954080000|2022-03-10 23:14:40|13999.44|13879.44|13999.54|13879.54|13999.89|13879.89|13999.27|13879.27|10
1646954090000|2022-03-10 23:14:50|13999.25|13879.25|13999.4|13879.4|13999.4|13879.4|13999.01|13879.01|7
1646954100000|2022-03-10 23:15:00|13999.43|13879.43|13999.61|13879.61|13999.61|13879.61|13998.88|13878.88|8
1646954110000|2022-03-10 23:15:10|13999.67|13879.67|13999.51|13879.51|14001.35|13881.35|13999.51|13879.51|10
1646954120000|2022-03-10 23:15:20|13999.26|13879.26|13999.16|13879.16|13999.26|13879.26|13998.94|13878.94|9
1646954130000|2022-03-10 23:15:30|13998.94|13878.94|14000.11|13880.11|14000.11|13880.11|13998.94|13878.94|7
1646954140000|2022-03-10 23:15:40|14000.32|13880.32|14002.51|13882.51|14002.51|13882.51|14000.32|13880.32|10
1646954150000|2022-03-10 23:15:50|14002.62|13882.62|14003.58|13883.58|14003.58|13883.58|14002.62|13882.62|9
1646954160000|2022-03-10 23:16:00|14003.41|13883.41|14003.07|13883.07|14004.47|13884.47|14003.07|13883.07|10
1646954170000|2022-03-10 23:16:10|14002.3|13882.3|14001.43|13881.43|14002.3|13882.3|14001.42|13881.42|9
1646954180000|2022-03-10 23:16:20|14001.55|13881.55|13996.04|13876.04|14001.55|13881.55|13996.04|13876.04|10
1646954190000|2022-03-10 23:16:30|13995.51|13875.51|13994.44|13874.44|13995.51|13875.51|13994.3|13874.3|10
1646954200000|2022-03-10 23:16:40|13994.58|13874.58|13993.86|13873.86|13994.58|13874.58|13993.84|13873.84|10
1646954210000|2022-03-10 23:16:50|13993.8|13873.8|13994.04|13874.04|13994.04|13874.04|13993.01|13873.01|9
1646954220000|2022-03-10 23:17:00|13994.19|13874.19|13995.77|13875.77|13995.77|13875.77|13994.19|13874.19|10
1646954230000|2022-03-10 23:17:10|13996.28|13876.28|13998.32|13878.32|13998.32|13878.32|13996.28|13876.28|10
1646954240000|2022-03-10 23:17:20|13998.19|13878.19|13998.68|13878.68|13998.83|13878.83|13998.19|13878.19|10
1646954250000|2022-03-10 23:17:30|13998.51|13878.51|13999.11|13879.11|13999.42|13879.42|13998.51|13878.51|8
1646954260000|2022-03-10 23:17:40|13999.22|13879.22|14001.07|13881.07|14001.24|13881.24|13999.22|13879.22|10
1646954270000|2022-03-10 23:17:50|14001.3|13881.3|14002.97|13882.97|14003.38|13883.38|14001.3|13881.3|10
1646954280000|2022-03-10 23:18:00|14002.61|13882.61|14003.65|13883.65|14003.78|13883.78|14002.44|13882.44|9
1646954290000|2022-03-10 23:18:10|14003.71|13883.71|14003.85|13883.85|14003.85|13883.85|14003.49|13883.49|8
1646954300000|2022-03-10 23:18:20|14003.93|13883.93|14004.4|13884.4|14004.45|13884.45|14003.93|13883.93|10
1646954310000|2022-03-10 23:18:30|14004.48|13884.48|14004.5|13884.5|14004.61|13884.61|14004.42|13884.42|7
1646954320000|2022-03-10 23:18:40|14004.59|13884.59|14005.6|13885.6|14005.99|13885.99|14004.59|13884.59|10
1646954330000|2022-03-10 23:18:50|14005.9|13885.9|14005.28|13885.28|14005.93|13885.93|14005.28|13885.28|5
1646954340000|2022-03-10 23:19:00|14005.18|13885.18|14005.64|13885.64|14005.79|13885.79|14005.18|13885.18|10
1646954350000|2022-03-10 23:19:10|14004.87|13884.87|14005.06|13885.06|14005.12|13885.12|14004.87|13884.87|10
1646954360000|2022-03-10 23:19:20|14005.01|13885.01|14003.82|13883.82|14005.09|13885.09|14003.82|13883.82|10
1646954370000|2022-03-10 23:19:30|14002.86|13882.86|14001.38|13881.38|14002.86|13882.86|14001.38|13881.38|9
1646954380000|2022-03-10 23:19:40|14001.17|13881.17|14000.54|13880.54|14001.17|13881.17|14000.17|13880.17|10
1646954390000|2022-03-10 23:19:50|13998.95|13878.95|13999.93|13879.93|13999.93|13879.93|13998.95|13878.95|9
1646954400000|2022-03-10 23:20:00|13999.34|13879.34|13999.87|13879.87|13999.87|13879.87|13999.34|13879.34|6
1646954410000|2022-03-10 23:20:10|13999.31|13879.31|13999.52|13879.52|13999.52|13879.52|13999.18|13879.18|4
1646954420000|2022-03-10 23:20:20|13999.69|13879.69|13999.69|13879.69|13999.76|13879.76|13998.94|13878.94|10
1646954430000|2022-03-10 23:20:30|13999.55|13879.55|13999.98|13879.98|13999.98|13879.98|13999.34|13879.34|10
1646954440000|2022-03-10 23:20:40|13999.92|13879.92|13999.36|13879.36|14000.02|13880.02|13999.36|13879.36|10
1646954450000|2022-03-10 23:20:50|13999.28|13879.28|13997.85|13877.85|13999.28|13879.28|13997.85|13877.85|10
1646954460000|2022-03-10 23:21:00|13997.87|13877.87|13996.16|13876.16|13997.87|13877.87|13996.16|13876.16|9
1646954470000|2022-03-10 23:21:10|13995.94|13875.94|13992.48|13872.48|13995.94|13875.94|13992.48|13872.48|10
1646954480000|2022-03-10 23:21:20|13992.27|13872.27|13987.51|13867.51|13992.27|13872.27|13987.41|13867.41|9
1646954490000|2022-03-10 23:21:30|13986.1|13866.1|13985.69|13865.69|13986.1|13866.1|13985.69|13865.69|9
1646954500000|2022-03-10 23:21:40|13985.62|13865.62|13982.87|13862.87|13985.62|13865.62|13982.87|13862.87|9
1646954510000|2022-03-10 23:21:50|13982.22|13862.22|13977.77|13857.77|13982.22|13862.22|13977.77|13857.77|10
1646954520000|2022-03-10 23:22:00|13977.4|13857.4|13970.19|13850.19|13977.4|13857.4|13970.19|13850.19|10
1646954530000|2022-03-10 23:22:10|13967.41|13847.41|13957.27|13837.27|13967.85|13847.85|13957.27|13837.27|10
1646954540000|2022-03-10 23:22:20|13957.19|13837.19|13949.76|13829.76|13957.19|13837.19|13949.76|13829.76|10
1646954550000|2022-03-10 23:22:30|13947.35|13827.35|13941.02|13821.02|13947.35|13827.35|13940.56|13820.56|10
1646954560000|2022-03-10 23:22:40|13941.09|13821.09|13942.66|13822.66|13942.66|13822.66|13940.89|13820.89|10
1646954570000|2022-03-10 23:22:50|13942.69|13822.69|13946.63|13826.63|13946.64|13826.64|13942.69|13822.69|10
1646954580000|2022-03-10 23:23:00|13946.67|13826.67|13948.84|13828.84|13949.05|13829.05|13946.67|13826.67|9
1646954590000|2022-03-10 23:23:10|13948.91|13828.91|13948.87|13828.87|13949.91|13829.91|13948.87|13828.87|10
1646954600000|2022-03-10 23:23:20|13948.94|13828.94|13948.91|13828.91|13949.3|13829.3|13948.9|13828.9|8
1646954610000|2022-03-10 23:23:30|13949.09|13829.09|13950.3|13830.3|13950.3|13830.3|13949.06|13829.06|9
1646954620000|2022-03-10 23:23:40|13950.36|13830.36|13950.99|13830.99|13951.44|13831.44|13950.36|13830.36|8
1646954630000|2022-03-10 23:23:50|13950.95|13830.95|13950.67|13830.67|13950.97|13830.97|13950.39|13830.39|10
1646954640000|2022-03-10 23:24:00|13950.82|13830.82|13951.12|13831.12|13951.12|13831.12|13950.72|13830.72|8
1646954650000|2022-03-10 23:24:10|13951.03|13831.03|13952.34|13832.34|13952.41|13832.41|13950.63|13830.63|9
1646954660000|2022-03-10 23:24:20|13952.87|13832.87|13954.32|13834.32|13954.32|13834.32|13952.87|13832.87|7
1646954670000|2022-03-10 23:24:30|13954.03|13834.03|13956.48|13836.48|13956.49|13836.49|13953.76|13833.76|10
1646954680000|2022-03-10 23:24:40|13956.5|13836.5|13956.94|13836.94|13956.94|13836.94|13956.36|13836.36|9
1646954690000|2022-03-10 23:24:50|13957.19|13837.19|13956.07|13836.07|13957.19|13837.19|13955.94|13835.94|10
1646954700000|2022-03-10 23:25:00|13956.3|13836.3|13956.09|13836.09|13956.44|13836.44|13956.07|13836.07|7
1646954710000|2022-03-10 23:25:10|13956.29|13836.29|13956.05|13836.05|13956.38|13836.38|13955.34|13835.34|8
1646954720000|2022-03-10 23:25:20|13955.78|13835.78|13955.46|13835.46|13955.82|13835.82|13955.11|13835.11|10
1646954730000|2022-03-10 23:25:30|13955.39|13835.39|13957.37|13837.37|13957.4|13837.4|13955.39|13835.39|9
1646954740000|2022-03-10 23:25:40|13957.3|13837.3|13958.28|13838.28|13958.28|13838.28|13957.26|13837.26|7
1646954750000|2022-03-10 23:25:50|13958.13|13838.13|13959.67|13839.67|13959.67|13839.67|13957.29|13837.29|9
1646954760000|2022-03-10 23:26:00|13960.69|13840.69|13963.55|13843.55|13963.76|13843.76|13960.69|13840.69|10
1646954770000|2022-03-10 23:26:10|13964.42|13844.42|13966.08|13846.08|13966.08|13846.08|13964.14|13844.14|8
1646954780000|2022-03-10 23:26:20|13966.85|13846.85|13967.22|13847.22|13967.44|13847.44|13966.69|13846.69|9
1646954790000|2022-03-10 23:26:30|13967.18|13847.18|13968.71|13848.71|13968.71|13848.71|13967.18|13847.18|8
1646954800000|2022-03-10 23:26:40|13968.74|13848.74|13969.99|13849.99|13969.99|13849.99|13968.74|13848.74|9
1646954810000|2022-03-10 23:26:50|13970.32|13850.32|13971.34|13851.34|13971.46|13851.46|13970.05|13850.05|10
1646954820000|2022-03-10 23:27:00|13971.42|13851.42|13971.74|13851.74|13971.74|13851.74|13971.32|13851.32|9
1646954830000|2022-03-10 23:27:10|13970.45|13850.45|13970.83|13850.83|13970.87|13850.87|13970.33|13850.33|9
1646954840000|2022-03-10 23:27:20|13970.73|13850.73|13974.76|13854.76|13974.76|13854.76|13970.37|13850.37|10
1646954850000|2022-03-10 23:27:30|13974.83|13854.83|13976.85|13856.85|13976.85|13856.85|13974.6|13854.6|10
1646954860000|2022-03-10 23:27:40|13976.98|13856.98|13975.47|13855.47|13977.04|13857.04|13975.47|13855.47|9
1646954870000|2022-03-10 23:27:50|13976.12|13856.12|13977.7|13857.7|13977.7|13857.7|13975.71|13855.71|9
1646954880000|2022-03-10 23:28:00|13977.75|13857.75|13977.89|13857.89|13977.95|13857.95|13977.75|13857.75|9
1646954890000|2022-03-10 23:28:10|13977.85|13857.85|13978.57|13858.57|13978.59|13858.59|13977.84|13857.84|7
1646954900000|2022-03-10 23:28:20|13978.37|13858.37|13978.87|13858.87|13979.03|13859.03|13978.37|13858.37|9
1646954910000|2022-03-10 23:28:30|13978.85|13858.85|13980.17|13860.17|13980.27|13860.27|13978.85|13858.85|10
1646954920000|2022-03-10 23:28:40|13980.35|13860.35|13980.83|13860.83|13980.83|13860.83|13980.32|13860.32|9
1646954930000|2022-03-10 23:28:50|13980.87|13860.87|13982.27|13862.27|13982.27|13862.27|13980.6|13860.6|9
1646954940000|2022-03-10 23:29:00|13982.16|13862.16|13981.65|13861.65|13982.33|13862.33|13981.65|13861.65|6
1646954950000|2022-03-10 23:29:10|13981.06|13861.06|13982|13862|13982|13862|13981.06|13861.06|8
1646954960000|2022-03-10 23:29:20|13981.83|13861.83|13982.45|13862.45|13982.45|13862.45|13981.83|13861.83|9
1646954970000|2022-03-10 23:29:30|13982.29|13862.29|13983.52|13863.52|13983.55|13863.55|13982.29|13862.29|7
1646954980000|2022-03-10 23:29:40|13983.41|13863.41|13983.6|13863.6|13983.66|13863.66|13983.41|13863.41|6
1646954990000|2022-03-10 23:29:50|13983.59|13863.59|13983.8|13863.8|13984.57|13864.57|13983.59|13863.59|10
1646955000000|2022-03-10 23:30:00|13983.6|13863.6|13985.75|13865.75|13985.75|13865.75|13983.6|13863.6|10
1646955010000|2022-03-10 23:30:10|13985.74|13865.74|13988.13|13868.13|13988.13|13868.13|13985.74|13865.74|7
1646955020000|2022-03-10 23:30:20|13988.74|13868.74|13996.18|13876.18|13996.18|13876.18|13988.74|13868.74|9
1646955030000|2022-03-10 23:30:30|13995.86|13875.86|13994.2|13874.2|13996.01|13876.01|13994.2|13874.2|9
1646955040000|2022-03-10 23:30:40|13993.6|13873.6|13992.64|13872.64|13993.6|13873.6|13992.64|13872.64|9
1646955050000|2022-03-10 23:30:50|13992.7|13872.7|13993.31|13873.31|13993.5|13873.5|13992.69|13872.69|9
1646955060000|2022-03-10 23:31:00|13993.54|13873.54|13994.68|13874.68|13994.68|13874.68|13993.44|13873.44|10
1646955070000|2022-03-10 23:31:10|13994.62|13874.62|13994.62|13874.62|13995.09|13875.09|13994.31|13874.31|10
1646955080000|2022-03-10 23:31:20|13994.23|13874.23|13993.64|13873.64|13994.63|13874.63|13993.64|13873.64|9
1646955090000|2022-03-10 23:31:30|13992.47|13872.47|13989.84|13869.84|13992.47|13872.47|13989.84|13869.84|10
1646955100000|2022-03-10 23:31:40|13989.89|13869.89|13988.69|13868.69|13989.89|13869.89|13988.65|13868.65|8
1646955110000|2022-03-10 23:31:50|13988.55|13868.55|13989.69|13869.69|13989.69|13869.69|13988.55|13868.55|10
1646955120000|2022-03-10 23:32:00|13989.7|13869.7|13990.21|13870.21|13990.21|13870.21|13989.64|13869.64|8
1646955130000|2022-03-10 23:32:10|13990.37|13870.37|13991.02|13871.02|13991.02|13871.02|13990.37|13870.37|9
1646955140000|2022-03-10 23:32:20|13991.18|13871.18|13991.66|13871.66|13991.66|13871.66|13991.16|13871.16|7
1646955150000|2022-03-10 23:32:30|13991.55|13871.55|13991.09|13871.09|13991.55|13871.55|13991.09|13871.09|9
1646955160000|2022-03-10 23:32:40|13990.96|13870.96|13990.31|13870.31|13991.18|13871.18|13990.08|13870.08|9
1646955170000|2022-03-10 23:32:50|13990.43|13870.43|13990.23|13870.23|13990.57|13870.57|13989.8|13869.8|10
1646955180000|2022-03-10 23:33:00|13990.07|13870.07|13989.49|13869.49|13990.07|13870.07|13989.49|13869.49|7
1646955190000|2022-03-10 23:33:10|13989.64|13869.64|13988.73|13868.73|13989.64|13869.64|13988.73|13868.73|9
1646955200000|2022-03-10 23:33:20|13988.57|13868.57|13988.47|13868.47|13988.92|13868.92|13988.26|13868.26|9
1646955210000|2022-03-10 23:33:30|13988.49|13868.49|13987.75|13867.75|13988.63|13868.63|13987.75|13867.75|10
1646955220000|2022-03-10 23:33:40|13987.76|13867.76|13988.25|13868.25|13988.25|13868.25|13987.57|13867.57|9
1646955230000|2022-03-10 23:33:50|13988.26|13868.26|13989.02|13869.02|13989.02|13869.02|13988.11|13868.11|10
1646955240000|2022-03-10 23:34:00|13989.2|13869.2|13990.73|13870.73|13990.87|13870.87|13989.16|13869.16|9
1646955250000|2022-03-10 23:34:10|13990.8|13870.8|13991.71|13871.71|13991.71|13871.71|13990.8|13870.8|9
1646955260000|2022-03-10 23:34:20|13991.7|13871.7|13991.2|13871.2|13991.7|13871.7|13991.08|13871.08|8
1646955270000|2022-03-10 23:34:30|13991.15|13871.15|13990.08|13870.08|13991.73|13871.73|13989.95|13869.95|8
1646955280000|2022-03-10 23:34:40|13990.43|13870.43|13989.78|13869.78|13990.43|13870.43|13989.73|13869.73|7
1646955290000|2022-03-10 23:34:50|13989.72|13869.72|13989.94|13869.94|13989.94|13869.94|13989.59|13869.59|9
1646955300000|2022-03-10 23:35:00|13990.15|13870.15|13989.68|13869.68|13990.15|13870.15|13989.68|13869.68|8
1646955310000|2022-03-10 23:35:10|13991.99|13871.99|13992.37|13872.37|13992.62|13872.62|13991.99|13871.99|8
1646955320000|2022-03-10 23:35:20|13992.26|13872.26|13991.74|13871.74|13992.26|13872.26|13991.53|13871.53|8
1646955330000|2022-03-10 23:35:30|13991.52|13871.52|13992.67|13872.67|13992.8|13872.8|13991.52|13871.52|10
1646955340000|2022-03-10 23:35:40|13992.63|13872.63|13992.88|13872.88|13993.19|13873.19|13992.63|13872.63|9
1646955350000|2022-03-10 23:35:50|13992.97|13872.97|13992.52|13872.52|13993.21|13873.21|13992.39|13872.39|9
1646955360000|2022-03-10 23:36:00|13992.08|13872.08|13990.86|13870.86|13992.08|13872.08|13990.79|13870.79|9
1646955370000|2022-03-10 23:36:10|13991.05|13871.05|13987.69|13867.69|13991.05|13871.05|13987.25|13867.25|10
1646955380000|2022-03-10 23:36:20|13987.73|13867.73|13987.84|13867.84|13987.92|13867.92|13987.63|13867.63|10
1646955390000|2022-03-10 23:36:30|13987.65|13867.65|13987.74|13867.74|13988.12|13868.12|13987.6|13867.6|9
1646955400000|2022-03-10 23:36:40|13987.75|13867.75|13988.42|13868.42|13988.68|13868.68|13987.4|13867.4|9
1646955410000|2022-03-10 23:36:50|13988.41|13868.41|13988.95|13868.95|13988.98|13868.98|13988.41|13868.41|9
1646955420000|2022-03-10 23:37:00|13988.87|13868.87|13991.28|13871.28|13991.28|13871.28|13988.87|13868.87|8
1646955430000|2022-03-10 23:37:10|13991.4|13871.4|13989.21|13869.21|13991.44|13871.44|13989.21|13869.21|9
1646955440000|2022-03-10 23:37:20|13989.13|13869.13|13988.69|13868.69|13989.13|13869.13|13988.35|13868.35|10
1646955450000|2022-03-10 23:37:30|13988.48|13868.48|13988.78|13868.78|13988.84|13868.84|13987.68|13867.68|10
1646955460000|2022-03-10 23:37:40|13988.76|13868.76|13988.36|13868.36|13988.82|13868.82|13988.36|13868.36|7
1646955470000|2022-03-10 23:37:50|13988.38|13868.38|13986.89|13866.89|13988.38|13868.38|13986.89|13866.89|8
1646955480000|2022-03-10 23:38:00|13986.91|13866.91|13987.3|13867.3|13987.47|13867.47|13986.85|13866.85|10
1646955490000|2022-03-10 23:38:10|13987.16|13867.16|13984.36|13864.36|13987.16|13867.16|13984.36|13864.36|10
1646955500000|2022-03-10 23:38:20|13984.25|13864.25|13981.69|13861.69|13984.25|13864.25|13981.69|13861.69|7
1646955510000|2022-03-10 23:38:30|13981.42|13861.42|13982.39|13862.39|13982.74|13862.74|13981.42|13861.42|9
1646955520000|2022-03-10 23:38:40|13982.11|13862.11|13980.95|13860.95|13982.18|13862.18|13980.95|13860.95|9
1646955530000|2022-03-10 23:38:50|13980.87|13860.87|13980.75|13860.75|13981.04|13861.04|13980.67|13860.67|9
1646955540000|2022-03-10 23:39:00|13980.73|13860.73|13981.01|13861.01|13981.24|13861.24|13980.73|13860.73|8
1646955550000|2022-03-10 23:39:10|13981.03|13861.03|13981.25|13861.25|13981.25|13861.25|13980.3|13860.3|7
1646955560000|2022-03-10 23:39:20|13981.43|13861.43|13981.87|13861.87|13982.07|13862.07|13981.43|13861.43|10
1646955570000|2022-03-10 23:39:30|13981.8|13861.8|13981.79|13861.79|13982.24|13862.24|13981.67|13861.67|9
1646955580000|2022-03-10 23:39:40|13981.3|13861.3|13980.85|13860.85|13981.3|13861.3|13980.85|13860.85|9
1646955590000|2022-03-10 23:39:50|13980.87|13860.87|13980.41|13860.41|13980.88|13860.88|13980.3|13860.3|9
1646955600000|2022-03-10 23:40:00|13980.27|13860.27|13974.79|13854.79|13980.27|13860.27|13974.38|13854.38|10
1646955610000|2022-03-10 23:40:10|13974.57|13854.57|13973.81|13853.81|13974.94|13854.94|13973.81|13853.81|9
1646955620000|2022-03-10 23:40:20|13973.89|13853.89|13972.8|13852.8|13973.89|13853.89|13972.66|13852.66|10
1646955630000|2022-03-10 23:40:30|13972.79|13852.79|13972.74|13852.74|13973.01|13853.01|13972.54|13852.54|8
1646955640000|2022-03-10 23:40:40|13972.48|13852.48|13971.5|13851.5|13972.92|13852.92|13971.5|13851.5|10
1646955650000|2022-03-10 23:40:50|13970.26|13850.26|13971.73|13851.73|13971.73|13851.73|13970.26|13850.26|9
1646955660000|2022-03-10 23:41:00|13971.74|13851.74|13970.73|13850.73|13971.94|13851.94|13970.73|13850.73|10
1646955670000|2022-03-10 23:41:10|13970.86|13850.86|13969.95|13849.95|13970.86|13850.86|13969.84|13849.84|7
1646955680000|2022-03-10 23:41:20|13970.08|13850.08|13967.88|13847.88|13970.27|13850.27|13967.88|13847.88|9
1646955690000|2022-03-10 23:41:30|13967.59|13847.59|13967.94|13847.94|13968.18|13848.18|13967.59|13847.59|9
1646955700000|2022-03-10 23:41:40|13968.1|13848.1|13968.85|13848.85|13968.85|13848.85|13968.1|13848.1|9
1646955710000|2022-03-10 23:41:50|13968.99|13848.99|13969.06|13849.06|13969.06|13849.06|13968.96|13848.96|6
1646955720000|2022-03-10 23:42:00|13969.1|13849.1|13968.38|13848.38|13969.1|13849.1|13968.32|13848.32|10
1646955730000|2022-03-10 23:42:10|13968.36|13848.36|13967.53|13847.53|13968.38|13848.38|13967|13847|10
1646955740000|2022-03-10 23:42:20|13967.27|13847.27|13966.87|13846.87|13967.89|13847.89|13966.73|13846.73|9
1646955750000|2022-03-10 23:42:30|13966.85|13846.85|13966.48|13846.48|13966.85|13846.85|13966.33|13846.33|9
1646955760000|2022-03-10 23:42:40|13964.35|13844.35|13956.59|13836.59|13964.35|13844.35|13956.59|13836.59|9
1646955770000|2022-03-10 23:42:50|13956.51|13836.51|13955.53|13835.53|13956.67|13836.67|13955.41|13835.41|10
1646955780000|2022-03-10 23:43:00|13955.87|13835.87|13955.25|13835.25|13955.87|13835.87|13955.25|13835.25|10
1646955790000|2022-03-10 23:43:10|13955.33|13835.33|13955.14|13835.14|13955.6|13835.6|13954.95|13834.95|8
1646955800000|2022-03-10 23:43:20|13955.13|13835.13|13955.47|13835.47|13956.14|13836.14|13955.13|13835.13|10
1646955810000|2022-03-10 23:43:30|13955.53|13835.53|13956.89|13836.89|13956.91|13836.91|13955.53|13835.53|9
1646955820000|2022-03-10 23:43:40|13956.8|13836.8|13957.28|13837.28|13957.3|13837.3|13956.8|13836.8|9
1646955830000|2022-03-10 23:43:50|13958.38|13838.38|13959.79|13839.79|13959.79|13839.79|13958.38|13838.38|8
1646955840000|2022-03-10 23:44:00|13959.78|13839.78|13960.38|13840.38|13960.38|13840.38|13959.38|13839.38|9
1646955850000|2022-03-10 23:44:10|13960.37|13840.37|13960.78|13840.78|13960.91|13840.91|13960.32|13840.32|10
1646955860000|2022-03-10 23:44:20|13960.81|13840.81|13959.45|13839.45|13960.81|13840.81|13959.45|13839.45|10
1646955870000|2022-03-10 23:44:30|13959.19|13839.19|13958.65|13838.65|13959.24|13839.24|13958.58|13838.58|10
1646955880000|2022-03-10 23:44:40|13958.55|13838.55|13958.87|13838.87|13958.91|13838.91|13958.3|13838.3|10
1646955890000|2022-03-10 23:44:50|13958.65|13838.65|13957.06|13837.06|13958.65|13838.65|13956.58|13836.58|10
1646955900000|2022-03-10 23:45:00|13956.94|13836.94|13954.35|13834.35|13956.94|13836.94|13954.35|13834.35|10
1646955910000|2022-03-10 23:45:10|13954.52|13834.52|13952.12|13832.12|13954.52|13834.52|13952.12|13832.12|10
1646955920000|2022-03-10 23:45:20|13951.78|13831.78|13947.72|13827.72|13951.78|13831.78|13947.69|13827.69|10
1646955930000|2022-03-10 23:45:30|13946.88|13826.88|13942.39|13822.39|13946.89|13826.89|13942.39|13822.39|10
1646955940000|2022-03-10 23:45:40|13942.76|13822.76|13942.06|13822.06|13943.03|13823.03|13941.58|13821.58|10
1646955950000|2022-03-10 23:45:50|13941.11|13821.11|13941.94|13821.94|13941.94|13821.94|13941.11|13821.11|9
1646955960000|2022-03-10 23:46:00|13941.9|13821.9|13943.33|13823.33|13943.33|13823.33|13941.9|13821.9|7
1646955970000|2022-03-10 23:46:10|13943.26|13823.26|13944.53|13824.53|13944.56|13824.56|13943.26|13823.26|10
1646955980000|2022-03-10 23:46:20|13945.58|13825.58|13946.13|13826.13|13947.36|13827.36|13945.58|13825.58|9
1646955990000|2022-03-10 23:46:30|13946.4|13826.4|13947.9|13827.9|13947.9|13827.9|13946.4|13826.4|9
1646956000000|2022-03-10 23:46:40|13947.95|13827.95|13948.55|13828.55|13949.31|13829.31|13947.89|13827.89|10
1646956010000|2022-03-10 23:46:50|13948.62|13828.62|13947.87|13827.87|13948.62|13828.62|13947.33|13827.33|10
1646956020000|2022-03-10 23:47:00|13947.52|13827.52|13948.05|13828.05|13948.05|13828.05|13947.37|13827.37|10
1646956030000|2022-03-10 23:47:10|13948.26|13828.26|13948.11|13828.11|13948.33|13828.33|13947.91|13827.91|10
1646956040000|2022-03-10 23:47:20|13948.1|13828.1|13948.27|13828.27|13948.27|13828.27|13948.1|13828.1|5
1646956050000|2022-03-10 23:47:30|13948.22|13828.22|13947.76|13827.76|13948.61|13828.61|13947.75|13827.75|10
1646956060000|2022-03-10 23:47:40|13947.92|13827.92|13948.17|13828.17|13948.44|13828.44|13947.9|13827.9|8
1646956070000|2022-03-10 23:47:50|13948.38|13828.38|13948.09|13828.09|13948.62|13828.62|13948.09|13828.09|10
1646956080000|2022-03-10 23:48:00|13948.31|13828.31|13949.56|13829.56|13949.56|13829.56|13948.26|13828.26|9
1646956090000|2022-03-10 23:48:10|13950.04|13830.04|13954.7|13834.7|13954.7|13834.7|13950.02|13830.02|9
1646956100000|2022-03-10 23:48:20|13954.92|13834.92|13956.61|13836.61|13956.61|13836.61|13954.92|13834.92|9
1646956110000|2022-03-10 23:48:30|13956.71|13836.71|13956.98|13836.98|13956.98|13836.98|13956.71|13836.71|9
1646956120000|2022-03-10 23:48:40|13957.07|13837.07|13961.04|13841.04|13961.04|13841.04|13956.84|13836.84|10
1646956130000|2022-03-10 23:48:50|13961.31|13841.31|13963.22|13843.22|13963.22|13843.22|13961.31|13841.31|10
1646956140000|2022-03-10 23:49:00|13963.27|13843.27|13965.49|13845.49|13965.49|13845.49|13963.27|13843.27|10
1646956150000|2022-03-10 23:49:10|13965.27|13845.27|13965.14|13845.14|13966.22|13846.22|13965.05|13845.05|9
1646956160000|2022-03-10 23:49:20|13964.82|13844.82|13963.64|13843.64|13965.36|13845.36|13963.64|13843.64|9
1646956170000|2022-03-10 23:49:30|13963.7|13843.7|13964.01|13844.01|13964.02|13844.02|13963.7|13843.7|8
1646956180000|2022-03-10 23:49:40|13963.97|13843.97|13963.16|13843.16|13964.12|13844.12|13963.13|13843.13|10
1646956190000|2022-03-10 23:49:50|13963.01|13843.01|13959.25|13839.25|13963.01|13843.01|13959.25|13839.25|10
1646956200000|2022-03-10 23:50:00|13959|13839|13957.41|13837.41|13959|13839|13957.32|13837.32|9
1646956210000|2022-03-10 23:50:10|13957.3|13837.3|13957.82|13837.82|13959.13|13839.13|13957.3|13837.3|10
1646956220000|2022-03-10 23:50:20|13957.95|13837.95|13958.24|13838.24|13958.24|13838.24|13957.95|13837.95|7
1646956230000|2022-03-10 23:50:30|13958.44|13838.44|13959.25|13839.25|13959.25|13839.25|13958.44|13838.44|9
1646956240000|2022-03-10 23:50:40|13958.88|13838.88|13958.29|13838.29|13958.88|13838.88|13957.57|13837.57|10
1646956250000|2022-03-10 23:50:50|13958.07|13838.07|13959.01|13839.01|13959.01|13839.01|13958.05|13838.05|8
1646956260000|2022-03-10 23:51:00|13958.56|13838.56|13959.15|13839.15|13959.72|13839.72|13958.56|13838.56|9
1646956270000|2022-03-10 23:51:10|13959.21|13839.21|13958.99|13838.99|13959.42|13839.42|13958.99|13838.99|8
1646956280000|2022-03-10 23:51:20|13959.01|13839.01|13960.11|13840.11|13960.11|13840.11|13959.01|13839.01|8
1646956290000|2022-03-10 23:51:30|13959.75|13839.75|13964.49|13844.49|13964.49|13844.49|13959.75|13839.75|7
1646956300000|2022-03-10 23:51:40|13964.65|13844.65|13965.1|13845.1|13965.1|13845.1|13963.66|13843.66|10
1646956310000|2022-03-10 23:51:50|13965.03|13845.03|13965.95|13845.95|13966.02|13846.02|13964.99|13844.99|10
1646956320000|2022-03-10 23:52:00|13966.16|13846.16|13967.02|13847.02|13967.03|13847.03|13966.06|13846.06|9
1646956330000|2022-03-10 23:52:10|13966.94|13846.94|13966.64|13846.64|13967.23|13847.23|13966.64|13846.64|9
1646956340000|2022-03-10 23:52:20|13967.18|13847.18|13967.14|13847.14|13967.4|13847.4|13966.73|13846.73|9
1646956350000|2022-03-10 23:52:30|13968|13848|13969.03|13849.03|13969.85|13849.85|13968|13848|10
1646956360000|2022-03-10 23:52:40|13969.44|13849.44|13973.16|13853.16|13973.16|13853.16|13969.44|13849.44|10
1646956370000|2022-03-10 23:52:50|13973.49|13853.49|13975.7|13855.7|13975.84|13855.84|13973.49|13853.49|10
1646956380000|2022-03-10 23:53:00|13976.88|13856.88|13983.95|13863.95|13983.95|13863.95|13976.88|13856.88|10
1646956390000|2022-03-10 23:53:10|13984.53|13864.53|13988.7|13868.7|13988.7|13868.7|13984.53|13864.53|10
1646956400000|2022-03-10 23:53:20|13988.85|13868.85|13989.88|13869.88|13989.88|13869.88|13988.85|13868.85|8
1646956410000|2022-03-10 23:53:30|13989.94|13869.94|13988.78|13868.78|13990.38|13870.38|13988.78|13868.78|10
1646956420000|2022-03-10 23:53:40|13989.02|13869.02|13989.09|13869.09|13989.61|13869.61|13989|13869|10
1646956430000|2022-03-10 23:53:50|13989.26|13869.26|13987.25|13867.25|13989.26|13869.26|13987.18|13867.18|10
1646956440000|2022-03-10 23:54:00|13987.24|13867.24|13988.03|13868.03|13988.09|13868.09|13986.74|13866.74|9
1646956450000|2022-03-10 23:54:10|13988.04|13868.04|13988.01|13868.01|13988.05|13868.05|13987.97|13867.97|5
1646956460000|2022-03-10 23:54:20|13988.41|13868.41|13988.77|13868.77|13988.9|13868.9|13988.2|13868.2|10
1646956470000|2022-03-10 23:54:30|13988.59|13868.59|13988.5|13868.5|13989.03|13869.03|13988.49|13868.49|10
1646956480000|2022-03-10 23:54:40|13988.77|13868.77|13987.67|13867.67|13988.77|13868.77|13987.65|13867.65|9
1646956490000|2022-03-10 23:54:50|13987.41|13867.41|13985.42|13865.42|13987.41|13867.41|13985.39|13865.39|7
1646956500000|2022-03-10 23:55:00|13985.08|13865.08|13983.95|13863.95|13985.42|13865.42|13983.95|13863.95|9
1646956510000|2022-03-10 23:55:10|13984.03|13864.03|13984.33|13864.33|13984.71|13864.71|13984.03|13864.03|10
1646956520000|2022-03-10 23:55:20|13984.32|13864.32|13983.87|13863.87|13984.38|13864.38|13983.83|13863.83|9
1646956530000|2022-03-10 23:55:30|13983.89|13863.89|13981.43|13861.43|13983.9|13863.9|13980.76|13860.76|9
1646956540000|2022-03-10 23:55:40|13981.35|13861.35|13980.12|13860.12|13981.35|13861.35|13980.04|13860.04|10
1646956550000|2022-03-10 23:55:50|13979.77|13859.77|13974.74|13854.74|13979.77|13859.77|13974.74|13854.74|9
1646956560000|2022-03-10 23:56:00|13974.53|13854.53|13971.77|13851.77|13974.61|13854.61|13971.6|13851.6|10
1646956570000|2022-03-10 23:56:10|13972.36|13852.36|13972.66|13852.66|13972.76|13852.76|13972.32|13852.32|9
1646956580000|2022-03-10 23:56:20|13973.21|13853.21|13975.88|13855.88|13975.88|13855.88|13973.21|13853.21|9
1646956590000|2022-03-10 23:56:30|13975.93|13855.93|13978.63|13858.63|13978.63|13858.63|13975.78|13855.78|10
1646956600000|2022-03-10 23:56:40|13980.09|13860.09|13979.55|13859.55|13980.09|13860.09|13979.48|13859.48|9
1646956610000|2022-03-10 23:56:50|13979.18|13859.18|13979.29|13859.29|13979.39|13859.39|13978.87|13858.87|8
1646956620000|2022-03-10 23:57:00|13979.42|13859.42|13978.22|13858.22|13979.42|13859.42|13978.22|13858.22|10
1646956630000|2022-03-10 23:57:10|13978.18|13858.18|13978.86|13858.86|13978.86|13858.86|13978.07|13858.07|10
1646956640000|2022-03-10 23:57:20|13978.8|13858.8|13976.99|13856.99|13978.8|13858.8|13976.99|13856.99|10
1646956650000|2022-03-10 23:57:30|13977.03|13857.03|13976.65|13856.65|13977.17|13857.17|13976.65|13856.65|8
1646956660000|2022-03-10 23:57:40|13976.64|13856.64|13976.1|13856.1|13976.65|13856.65|13976.1|13856.1|8
1646956670000|2022-03-10 23:57:50|13976.08|13856.08|13973.06|13853.06|13976.08|13856.08|13972.89|13852.89|8
1646956680000|2022-03-10 23:58:00|13972.86|13852.86|13970.45|13850.45|13972.93|13852.93|13970.38|13850.38|8
1646956690000|2022-03-10 23:58:10|13970.04|13850.04|13969.16|13849.16|13970.12|13850.12|13969.02|13849.02|8
1646956700000|2022-03-10 23:58:20|13969.04|13849.04|13970.51|13850.51|13970.51|13850.51|13968.94|13848.94|6
1646956710000|2022-03-10 23:58:30|13970.15|13850.15|13971.26|13851.26|13971.26|13851.26|13970.15|13850.15|9
1646956720000|2022-03-10 23:58:40|13971.35|13851.35|13971.6|13851.6|13971.64|13851.64|13971.07|13851.07|10
1646956730000|2022-03-10 23:58:50|13971.65|13851.65|13972.01|13852.01|13972.01|13852.01|13971.6|13851.6|10
1646956740000|2022-03-10 23:59:00|13972.06|13852.06|13972.18|13852.18|13972.51|13852.51|13972.02|13852.02|6
1646956750000|2022-03-10 23:59:10|13972.19|13852.19|13974.29|13854.29|13974.37|13854.37|13972.08|13852.08|8
1646956760000|2022-03-10 23:59:20|13974.08|13854.08|13973.37|13853.37|13974.08|13854.08|13973.09|13853.09|10
1646956770000|2022-03-10 23:59:30|13973.32|13853.32|13970.78|13850.78|13973.32|13853.32|13970.55|13850.55|8
1646956780000|2022-03-10 23:59:40|13970.72|13850.72|13970.6|13850.6|13970.75|13850.75|13970.6|13850.6|7
1646956790000|2022-03-10 23:59:50|13970.93|13850.93|13969.16|13849.16|13970.93|13850.93|13969.16|13849.16|9
1646956800000|2022-03-11 00:00:00|13969.33|13849.33|13971.42|13851.42|13971.42|13851.42|13968.92|13848.92|10
1646956810000|2022-03-11 00:00:10|13971.38|13851.38|13969.29|13849.29|13971.39|13851.39|13969.29|13849.29|10
1646956820000|2022-03-11 00:00:20|13969.27|13849.27|13969.47|13849.47|13970.37|13850.37|13968.82|13848.82|9
1646956830000|2022-03-11 00:00:30|13969.81|13849.81|13969.8|13849.8|13969.81|13849.81|13968.91|13848.91|10
1646956840000|2022-03-11 00:00:40|13969.91|13849.91|13973.74|13853.74|13973.74|13853.74|13968.99|13848.99|10
1646956850000|2022-03-11 00:00:50|13974.48|13854.48|13977.29|13857.29|13977.6|13857.6|13974.48|13854.48|10
1646956860000|2022-03-11 00:01:00|13976.95|13856.95|13977.61|13857.61|13978.21|13858.21|13976.72|13856.72|9
1646956870000|2022-03-11 00:01:10|13977.91|13857.91|13975.9|13855.9|13979.04|13859.04|13975.9|13855.9|9
1646956880000|2022-03-11 00:01:20|13975.43|13855.43|13975.65|13855.65|13975.98|13855.98|13975.15|13855.15|10
1646956890000|2022-03-11 00:01:30|13975.55|13855.55|13973.35|13853.35|13975.77|13855.77|13973.35|13853.35|10
1646956900000|2022-03-11 00:01:40|13970.84|13850.84|13968.6|13848.6|13970.84|13850.84|13968.6|13848.6|6
1646956910000|2022-03-11 00:01:50|13968.58|13848.58|13964.87|13844.87|13968.58|13848.58|13964.76|13844.76|10
1646956920000|2022-03-11 00:02:00|13964.3|13844.3|13960.57|13840.57|13964.73|13844.73|13960.57|13840.57|10
1646956930000|2022-03-11 00:02:10|13959.97|13839.97|13955.98|13835.98|13959.97|13839.97|13955.98|13835.98|10
1646956940000|2022-03-11 00:02:20|13955.93|13835.93|13954.53|13834.53|13956.04|13836.04|13954.27|13834.27|10
1646956950000|2022-03-11 00:02:30|13953.77|13833.77|13951.35|13831.35|13953.77|13833.77|13951.35|13831.35|10
1646956960000|2022-03-11 00:02:40|13951.13|13831.13|13949.96|13829.96|13951.13|13831.13|13949.96|13829.96|10
1646956970000|2022-03-11 00:02:50|13949.89|13829.89|13948.59|13828.59|13949.95|13829.95|13948.59|13828.59|9
1646956980000|2022-03-11 00:03:00|13947.99|13827.99|13947.75|13827.75|13948.54|13828.54|13946.69|13826.69|10
1646956990000|2022-03-11 00:03:10|13947.73|13827.73|13944.95|13824.95|13948.48|13828.48|13944.95|13824.95|10
1646957000000|2022-03-11 00:03:20|13944.28|13824.28|13943.44|13823.44|13944.47|13824.47|13943.3|13823.3|10
1646957010000|2022-03-11 00:03:30|13943.02|13823.02|13935.14|13815.14|13943.02|13823.02|13935.14|13815.14|9
1646957020000|2022-03-11 00:03:40|13935.07|13815.07|13936.05|13816.05|13936.09|13816.09|13934.25|13814.25|8
1646957030000|2022-03-11 00:03:50|13935.87|13815.87|13937.21|13817.21|13937.6|13817.6|13935.87|13815.87|9
1646957040000|2022-03-11 00:04:00|13937.52|13817.52|13942.62|13822.62|13942.62|13822.62|13937.52|13817.52|10
1646957050000|2022-03-11 00:04:10|13942.54|13822.54|13945|13825|13945|13825|13942.46|13822.46|10
1646957060000|2022-03-11 00:04:20|13944.82|13824.82|13939.44|13819.44|13944.88|13824.88|13939.44|13819.44|9
1646957070000|2022-03-11 00:04:30|13940.37|13820.37|13938.4|13818.4|13940.37|13820.37|13937.67|13817.67|9
1646957080000|2022-03-11 00:04:40|13938.51|13818.51|13936.16|13816.16|13938.89|13818.89|13935.82|13815.82|10
1646957090000|2022-03-11 00:04:50|13936.32|13816.32|13937.67|13817.67|13937.67|13817.67|13935.59|13815.59|10
1646957100000|2022-03-11 00:05:00|13937.78|13817.78|13942.37|13822.37|13942.37|13822.37|13937.78|13817.78|8
1646957110000|2022-03-11 00:05:10|13942.42|13822.42|13945.12|13825.12|13945.52|13825.52|13942.42|13822.42|10
1646957120000|2022-03-11 00:05:20|13944.96|13824.96|13943.65|13823.65|13944.96|13824.96|13943.65|13823.65|10
1646957130000|2022-03-11 00:05:30|13943.3|13823.3|13943.47|13823.47|13943.84|13823.84|13943.3|13823.3|9
1646957140000|2022-03-11 00:05:40|13943.21|13823.21|13942.48|13822.48|13943.21|13823.21|13942.4|13822.4|9
1646957150000|2022-03-11 00:05:50|13942.21|13822.21|13940.52|13820.52|13942.21|13822.21|13940.05|13820.05|9
1646957160000|2022-03-11 00:06:00|13940.77|13820.77|13944.98|13824.98|13944.98|13824.98|13940.77|13820.77|10
1646957170000|2022-03-11 00:06:10|13944.96|13824.96|13945.54|13825.54|13945.88|13825.88|13944.96|13824.96|10
1646957180000|2022-03-11 00:06:20|13945.62|13825.62|13945.69|13825.69|13945.73|13825.73|13945.62|13825.62|6
1646957190000|2022-03-11 00:06:30|13945.87|13825.87|13946.35|13826.35|13946.36|13826.36|13945.66|13825.66|7
1646957200000|2022-03-11 00:06:40|13946.31|13826.31|13946.07|13826.07|13947.06|13827.06|13946.07|13826.07|9
1646957210000|2022-03-11 00:06:50|13945.93|13825.93|13946.2|13826.2|13946.26|13826.26|13945.74|13825.74|9
1646957220000|2022-03-11 00:07:00|13946.32|13826.32|13948.06|13828.06|13948.13|13828.13|13946.3|13826.3|8
1646957230000|2022-03-11 00:07:10|13948.19|13828.19|13948.24|13828.24|13948.54|13828.54|13947.77|13827.77|6
1646957240000|2022-03-11 00:07:20|13948.84|13828.84|13947.79|13827.79|13949.15|13829.15|13947.79|13827.79|10
1646957250000|2022-03-11 00:07:30|13946.86|13826.86|13946.07|13826.07|13946.86|13826.86|13946.07|13826.07|10
1646957260000|2022-03-11 00:07:40|13946.01|13826.01|13946.08|13826.08|13946.08|13826.08|13945.64|13825.64|7
1646957270000|2022-03-11 00:07:50|13945.31|13825.31|13945.21|13825.21|13945.33|13825.33|13945.21|13825.21|6
1646957280000|2022-03-11 00:08:00|13944.59|13824.59|13944.12|13824.12|13944.86|13824.86|13944.12|13824.12|6
1646957290000|2022-03-11 00:08:10|13944.05|13824.05|13944.66|13824.66|13944.8|13824.8|13944.05|13824.05|8
1646957300000|2022-03-11 00:08:20|13945.01|13825.01|13945.18|13825.18|13945.18|13825.18|13944.98|13824.98|6
1646957310000|2022-03-11 00:08:30|13945.17|13825.17|13945|13825|13945.26|13825.26|13944.99|13824.99|9
1646957320000|2022-03-11 00:08:40|13944.94|13824.94|13944.19|13824.19|13944.97|13824.97|13944.19|13824.19|9
1646957330000|2022-03-11 00:08:50|13944.46|13824.46|13944.69|13824.69|13946.17|13826.17|13944.43|13824.43|10
1646957340000|2022-03-11 00:09:00|13944.59|13824.59|13945.44|13825.44|13945.62|13825.62|13944.47|13824.47|9
1646957350000|2022-03-11 00:09:10|13945.09|13825.09|13943.24|13823.24|13945.26|13825.26|13943.24|13823.24|8
1646957360000|2022-03-11 00:09:20|13943.05|13823.05|13941.41|13821.41|13943.05|13823.05|13941.28|13821.28|10
1646957370000|2022-03-11 00:09:30|13941.15|13821.15|13941.19|13821.19|13941.29|13821.29|13940.85|13820.85|8
1646957380000|2022-03-11 00:09:40|13941.2|13821.2|13939.71|13819.71|13941.2|13821.2|13939.71|13819.71|8
1646957390000|2022-03-11 00:09:50|13939.27|13819.27|13936.31|13816.31|13939.27|13819.27|13936.31|13816.31|9
1646957400000|2022-03-11 00:10:00|13936.11|13816.11|13930.15|13810.15|13936.11|13816.11|13930.15|13810.15|10
1646957410000|2022-03-11 00:10:10|13930.16|13810.16|13932.14|13812.14|13932.14|13812.14|13929.93|13809.93|10
1646957420000|2022-03-11 00:10:20|13932.28|13812.28|13934.67|13814.67|13934.67|13814.67|13932.28|13812.28|10
1646957430000|2022-03-11 00:10:30|13934.72|13814.72|13935.95|13815.95|13936.02|13816.02|13934.72|13814.72|9
1646957440000|2022-03-11 00:10:40|13935.89|13815.89|13936.05|13816.05|13936.05|13816.05|13935.5|13815.5|10
1646957450000|2022-03-11 00:10:50|13935.85|13815.85|13935.72|13815.72|13936.02|13816.02|13935.72|13815.72|8
1646957460000|2022-03-11 00:11:00|13935.66|13815.66|13936.71|13816.71|13936.85|13816.85|13935.66|13815.66|10
1646957470000|2022-03-11 00:11:10|13936.85|13816.85|13939.53|13819.53|13939.54|13819.54|13936.85|13816.85|10
1646957480000|2022-03-11 00:11:20|13939.48|13819.48|13940.86|13820.86|13940.86|13820.86|13939.48|13819.48|10
1646957490000|2022-03-11 00:11:30|13941.12|13821.12|13946.39|13826.39|13946.39|13826.39|13941.12|13821.12|10
1646957500000|2022-03-11 00:11:40|13947.86|13827.86|13950.31|13830.31|13950.31|13830.31|13947.86|13827.86|10
1646957510000|2022-03-11 00:11:50|13950.17|13830.17|13950.71|13830.71|13950.71|13830.71|13950.06|13830.06|5
1646957520000|2022-03-11 00:12:00|13950.84|13830.84|13950.74|13830.74|13950.87|13830.87|13950.37|13830.37|9
1646957530000|2022-03-11 00:12:10|13950.64|13830.64|13953.19|13833.19|13953.4|13833.4|13950.64|13830.64|10
1646957540000|2022-03-11 00:12:20|13953.25|13833.25|13952.4|13832.4|13953.63|13833.63|13952.4|13832.4|10
1646957550000|2022-03-11 00:12:30|13952.46|13832.46|13953.12|13833.12|13953.12|13833.12|13952.46|13832.46|9
1646957560000|2022-03-11 00:12:40|13952.9|13832.9|13952.71|13832.71|13953|13833|13952.41|13832.41|9
1646957570000|2022-03-11 00:12:50|13952.78|13832.78|13953.43|13833.43|13953.48|13833.48|13952.78|13832.78|9
1646957580000|2022-03-11 00:13:00|13952.41|13832.41|13950.71|13830.71|13952.65|13832.65|13950.71|13830.71|10
1646957590000|2022-03-11 00:13:10|13950.56|13830.56|13949.29|13829.29|13950.56|13830.56|13949.24|13829.24|10
1646957600000|2022-03-11 00:13:20|13949.24|13829.24|13949.65|13829.65|13949.66|13829.66|13949.12|13829.12|10
1646957610000|2022-03-11 00:13:30|13949.55|13829.55|13949.46|13829.46|13949.55|13829.55|13949.07|13829.07|8
1646957620000|2022-03-11 00:13:40|13949.51|13829.51|13949.85|13829.85|13950.05|13830.05|13949.51|13829.51|8
1646957630000|2022-03-11 00:13:50|13950.03|13830.03|13949.55|13829.55|13950.69|13830.69|13949.55|13829.55|10
1646957640000|2022-03-11 00:14:00|13949.5|13829.5|13950.59|13830.59|13950.96|13830.96|13949.23|13829.23|9
1646957650000|2022-03-11 00:14:10|13950.33|13830.33|13948.07|13828.07|13950.33|13830.33|13948.07|13828.07|10
1646957660000|2022-03-11 00:14:20|13948.12|13828.12|13947.53|13827.53|13948.12|13828.12|13947.21|13827.21|10
1646957670000|2022-03-11 00:14:30|13947.48|13827.48|13947.64|13827.64|13947.66|13827.66|13947.43|13827.43|5
1646957680000|2022-03-11 00:14:40|13947.49|13827.49|13947.15|13827.15|13948.1|13828.1|13946.7|13826.7|8
1646957690000|2022-03-11 00:14:50|13947.13|13827.13|13947.3|13827.3|13947.64|13827.64|13947.05|13827.05|10
1646957700000|2022-03-11 00:15:00|13947.84|13827.84|13947.07|13827.07|13947.96|13827.96|13946.92|13826.92|10
1646957710000|2022-03-11 00:15:10|13947.12|13827.12|13948.23|13828.23|13948.23|13828.23|13947.01|13827.01|8
1646957720000|2022-03-11 00:15:20|13948.32|13828.32|13946.57|13826.57|13948.32|13828.32|13946.57|13826.57|10
1646957730000|2022-03-11 00:15:30|13946.51|13826.51|13947.66|13827.66|13947.66|13827.66|13946.51|13826.51|10
1646957740000|2022-03-11 00:15:40|13947.7|13827.7|13947.93|13827.93|13947.93|13827.93|13947.34|13827.34|10
1646957750000|2022-03-11 00:15:50|13947.79|13827.79|13946.91|13826.91|13947.79|13827.79|13946.91|13826.91|10
1646957760000|2022-03-11 00:16:00|13946.81|13826.81|13944.82|13824.82|13946.81|13826.81|13944.82|13824.82|10
1646957770000|2022-03-11 00:16:10|13945.06|13825.06|13941.06|13821.06|13945.06|13825.06|13941.06|13821.06|10
1646957780000|2022-03-11 00:16:20|13940.42|13820.42|13935.49|13815.49|13940.42|13820.42|13935.49|13815.49|10
1646957790000|2022-03-11 00:16:30|13934.88|13814.88|13933.79|13813.79|13934.88|13814.88|13933.71|13813.71|10
1646957800000|2022-03-11 00:16:40|13933.8|13813.8|13935.22|13815.22|13935.22|13815.22|13933.8|13813.8|9
1646957810000|2022-03-11 00:16:50|13935.38|13815.38|13937.07|13817.07|13937.07|13817.07|13935.38|13815.38|10
1646957820000|2022-03-11 00:17:00|13936.98|13816.98|13937.16|13817.16|13937.23|13817.23|13936.98|13816.98|9
1646957830000|2022-03-11 00:17:10|13937.07|13817.07|13936.89|13816.89|13937.28|13817.28|13936.89|13816.89|10
1646957840000|2022-03-11 00:17:20|13936.48|13816.48|13935.99|13815.99|13936.58|13816.58|13935.99|13815.99|10
1646957850000|2022-03-11 00:17:30|13935.47|13815.47|13936.02|13816.02|13936.03|13816.03|13935.47|13815.47|10
1646957860000|2022-03-11 00:17:40|13936.07|13816.07|13935.89|13815.89|13936.16|13816.16|13935.69|13815.69|10
1646957870000|2022-03-11 00:17:50|13935.9|13815.9|13935.34|13815.34|13935.9|13815.9|13935.34|13815.34|6
1646957880000|2022-03-11 00:18:00|13935.39|13815.39|13936.56|13816.56|13936.81|13816.81|13935.36|13815.36|10
1646957890000|2022-03-11 00:18:10|13936.47|13816.47|13935.94|13815.94|13936.56|13816.56|13935.94|13815.94|8
1646957900000|2022-03-11 00:18:20|13934.96|13814.96|13931.79|13811.79|13934.96|13814.96|13931.75|13811.75|10
1646957910000|2022-03-11 00:18:30|13932.07|13812.07|13930.73|13810.73|13932.07|13812.07|13930.73|13810.73|8
1646957920000|2022-03-11 00:18:40|13930.54|13810.54|13931.03|13811.03|13931.08|13811.08|13930.34|13810.34|10
1646957930000|2022-03-11 00:18:50|13930.96|13810.96|13931.12|13811.12|13931.4|13811.4|13930.75|13810.75|10
1646957940000|2022-03-11 00:19:00|13931.19|13811.19|13932.75|13812.75|13932.75|13812.75|13931.19|13811.19|8
1646957950000|2022-03-11 00:19:10|13933.23|13813.23|13935.35|13815.35|13935.35|13815.35|13933.23|13813.23|10
1646957960000|2022-03-11 00:19:20|13935.5|13815.5|13937.06|13817.06|13937.06|13817.06|13935.5|13815.5|10
1646957970000|2022-03-11 00:19:30|13937.47|13817.47|13937.02|13817.02|13937.47|13817.47|13936.42|13816.42|10
1646957980000|2022-03-11 00:19:40|13936.96|13816.96|13936.52|13816.52|13937.41|13817.41|13936.42|13816.42|10
1646957990000|2022-03-11 00:19:50|13936.51|13816.51|13936.86|13816.86|13936.94|13816.94|13936.51|13816.51|9
1646958000000|2022-03-11 00:20:00|13936.83|13816.83|13935.18|13815.18|13936.86|13816.86|13935.1|13815.1|10
1646958010000|2022-03-11 00:20:10|13935.29|13815.29|13934.69|13814.69|13935.29|13815.29|13933.44|13813.44|10
1646958020000|2022-03-11 00:20:20|13935.02|13815.02|13937.38|13817.38|13937.38|13817.38|13935.02|13815.02|10
1646958030000|2022-03-11 00:20:30|13937.22|13817.22|13937.14|13817.14|13937.22|13817.22|13936.81|13816.81|9
1646958040000|2022-03-11 00:20:40|13936.93|13816.93|13935.94|13815.94|13936.93|13816.93|13935.94|13815.94|8
1646958050000|2022-03-11 00:20:50|13936.11|13816.11|13935.26|13815.26|13936.11|13816.11|13934.91|13814.91|9
1646958060000|2022-03-11 00:21:00|13934.87|13814.87|13934.31|13814.31|13934.93|13814.93|13934.22|13814.22|9
1646958070000|2022-03-11 00:21:10|13934.27|13814.27|13933.97|13813.97|13934.27|13814.27|13933.95|13813.95|9
1646958080000|2022-03-11 00:21:20|13933.9|13813.9|13933.68|13813.68|13934.18|13814.18|13933.58|13813.58|9
1646958090000|2022-03-11 00:21:30|13933.43|13813.43|13934.03|13814.03|13934.05|13814.05|13933.05|13813.05|9
1646958100000|2022-03-11 00:21:40|13934.08|13814.08|13933.65|13813.65|13934.19|13814.19|13933.57|13813.57|9
1646958110000|2022-03-11 00:21:50|13933.53|13813.53|13932.09|13812.09|13933.53|13813.53|13932.06|13812.06|6
1646958120000|2022-03-11 00:22:00|13932.2|13812.2|13931.84|13811.84|13932.35|13812.35|13931.47|13811.47|9
1646958130000|2022-03-11 00:22:10|13931.83|13811.83|13931.51|13811.51|13932.07|13812.07|13931.45|13811.45|10
1646958140000|2022-03-11 00:22:20|13931.19|13811.19|13929.5|13809.5|13931.67|13811.67|13929.5|13809.5|9
1646958150000|2022-03-11 00:22:30|13929.59|13809.59|13930.3|13810.3|13930.41|13810.41|13929.59|13809.59|10
1646958160000|2022-03-11 00:22:40|13930.5|13810.5|13931.26|13811.26|13931.26|13811.26|13930.09|13810.09|9
1646958170000|2022-03-11 00:22:50|13931.45|13811.45|13931|13811|13931.45|13811.45|13930.71|13810.71|10
1646958180000|2022-03-11 00:23:00|13930.74|13810.74|13930.98|13810.98|13930.98|13810.98|13930.29|13810.29|10
1646958190000|2022-03-11 00:23:10|13930.82|13810.82|13931.4|13811.4|13931.4|13811.4|13930.82|13810.82|9
1646958200000|2022-03-11 00:23:20|13930.88|13810.88|13929.57|13809.57|13930.88|13810.88|13929.57|13809.57|9
1646958210000|2022-03-11 00:23:30|13929.8|13809.8|13928.9|13808.9|13930.11|13810.11|13928.9|13808.9|10
1646958220000|2022-03-11 00:23:40|13928.78|13808.78|13927.77|13807.77|13928.92|13808.92|13927.77|13807.77|8
1646958230000|2022-03-11 00:23:50|13927.91|13807.91|13927.6|13807.6|13927.91|13807.91|13927.6|13807.6|8
1646958240000|2022-03-11 00:24:00|13927.59|13807.59|13927.08|13807.08|13927.74|13807.74|13926.84|13806.84|9
1646958250000|2022-03-11 00:24:10|13926.86|13806.86|13926.87|13806.87|13927.12|13807.12|13926.71|13806.71|10
1646958260000|2022-03-11 00:24:20|13926.77|13806.77|13926.77|13806.77|13927.1|13807.1|13926.77|13806.77|9
1646958270000|2022-03-11 00:24:30|13926.76|13806.76|13927.99|13807.99|13927.99|13807.99|13926.64|13806.64|9
1646958280000|2022-03-11 00:24:40|13928|13808|13927.92|13807.92|13928|13808|13927.81|13807.81|8
1646958290000|2022-03-11 00:24:50|13927.5|13807.5|13927.17|13807.17|13927.65|13807.65|13927.06|13807.06|9
1646958300000|2022-03-11 00:25:00|13927.13|13807.13|13926.51|13806.51|13927.13|13807.13|13926.51|13806.51|10
1646958310000|2022-03-11 00:25:10|13926.49|13806.49|13926.71|13806.71|13926.71|13806.71|13926.41|13806.41|7
1646958320000|2022-03-11 00:25:20|13926.82|13806.82|13927.27|13807.27|13927.27|13807.27|13926.46|13806.46|8
1646958330000|2022-03-11 00:25:30|13928.19|13808.19|13927.21|13807.21|13928.19|13808.19|13927.19|13807.19|8
1646958340000|2022-03-11 00:25:40|13927.53|13807.53|13928.08|13808.08|13928.08|13808.08|13927.42|13807.42|10
1646958350000|2022-03-11 00:25:50|13928.59|13808.59|13932.72|13812.72|13932.72|13812.72|13928.59|13808.59|9
1646958360000|2022-03-11 00:26:00|13932.81|13812.81|13934.77|13814.77|13934.77|13814.77|13932.13|13812.13|8
1646958370000|2022-03-11 00:26:10|13934.91|13814.91|13935.28|13815.28|13935.62|13815.62|13934.57|13814.57|10
1646958380000|2022-03-11 00:26:20|13935.16|13815.16|13935.32|13815.32|13935.63|13815.63|13935.16|13815.16|10
1646958390000|2022-03-11 00:26:30|13935.2|13815.2|13934.32|13814.32|13935.31|13815.31|13934.32|13814.32|9
1646958400000|2022-03-11 00:26:40|13934.35|13814.35|13935.41|13815.41|13935.53|13815.53|13934.28|13814.28|9
1646958410000|2022-03-11 00:26:50|13935.77|13815.77|13935.62|13815.62|13935.91|13815.91|13935.41|13815.41|9
1646958420000|2022-03-11 00:27:00|13936.06|13816.06|13936.08|13816.08|13936.3|13816.3|13935.8|13815.8|9
1646958430000|2022-03-11 00:27:10|13937.53|13817.53|13937.59|13817.59|13937.97|13817.97|13937.42|13817.42|9
1646958440000|2022-03-11 00:27:20|13937.42|13817.42|13938.46|13818.46|13938.46|13818.46|13937.42|13817.42|10
1646958450000|2022-03-11 00:27:30|13938.09|13818.09|13937.33|13817.33|13938.1|13818.1|13937.05|13817.05|10
1646958460000|2022-03-11 00:27:40|13936.48|13816.48|13936.24|13816.24|13936.48|13816.48|13936.01|13816.01|9
1646958470000|2022-03-11 00:27:50|13936.03|13816.03|13936.3|13816.3|13936.3|13816.3|13935.98|13815.98|8
1646958480000|2022-03-11 00:28:00|13936.31|13816.31|13936.54|13816.54|13936.54|13816.54|13936.31|13816.31|6
1646958490000|2022-03-11 00:28:10|13936.42|13816.42|13935.3|13815.3|13936.56|13816.56|13935.11|13815.11|9
1646958500000|2022-03-11 00:28:20|13936.15|13816.15|13934.04|13814.04|13936.15|13816.15|13934.04|13814.04|10
1646958510000|2022-03-11 00:28:30|13933.98|13813.98|13933.12|13813.12|13934.03|13814.03|13933.04|13813.04|10
1646958520000|2022-03-11 00:28:40|13933.07|13813.07|13932.01|13812.01|13933.07|13813.07|13932.01|13812.01|7
1646958530000|2022-03-11 00:28:50|13931.84|13811.84|13928.44|13808.44|13931.86|13811.86|13928.44|13808.44|10
1646958540000|2022-03-11 00:29:00|13927.92|13807.92|13924.64|13804.64|13927.92|13807.92|13924.56|13804.56|10
1646958550000|2022-03-11 00:29:10|13924.35|13804.35|13923.72|13803.72|13924.45|13804.45|13923.39|13803.39|10
1646958560000|2022-03-11 00:29:20|13923.61|13803.61|13920.72|13800.72|13923.64|13803.64|13920.72|13800.72|10
1646958570000|2022-03-11 00:29:30|13920.88|13800.88|13903.21|13783.21|13920.88|13800.88|13903.21|13783.21|10
1646958580000|2022-03-11 00:29:40|13903.13|13783.13|13896.18|13776.18|13903.13|13783.13|13895.98|13775.98|10
1646958590000|2022-03-11 00:29:50|13896.22|13776.22|13893.57|13773.57|13896.22|13776.22|13893.45|13773.45|9
1646958600000|2022-03-11 00:30:00|13893.36|13773.36|13891.79|13771.79|13893.38|13773.38|13891.42|13771.42|9
1646958610000|2022-03-11 00:30:10|13891.5|13771.5|13882.68|13762.68|13891.5|13771.5|13882.68|13762.68|10
1646958620000|2022-03-11 00:30:20|13882.6|13762.6|13876.6|13756.6|13882.76|13762.76|13876.6|13756.6|10
1646958630000|2022-03-11 00:30:30|13876.38|13756.38|13871.49|13751.49|13876.38|13756.38|13871.37|13751.37|9
1646958640000|2022-03-11 00:30:40|13871.55|13751.55|13871.73|13751.73|13871.89|13751.89|13870.37|13750.37|10
1646958650000|2022-03-11 00:30:50|13871.36|13751.36|13872.25|13752.25|13872.37|13752.37|13871.36|13751.36|10
1646958660000|2022-03-11 00:31:00|13871.6|13751.6|13867.47|13747.47|13871.88|13751.88|13867.46|13747.46|10
1646958670000|2022-03-11 00:31:10|13865.45|13745.45|13858.96|13738.96|13865.45|13745.45|13858.96|13738.96|10
1646958680000|2022-03-11 00:31:20|13858.82|13738.82|13861.96|13741.96|13861.96|13741.96|13858.82|13738.82|10
1646958690000|2022-03-11 00:31:30|13862.01|13742.01|13862.56|13742.56|13862.61|13742.61|13861.63|13741.63|10
1646958700000|2022-03-11 00:31:40|13862.63|13742.63|13863.85|13743.85|13864.37|13744.37|13862.63|13742.63|10
1646958710000|2022-03-11 00:31:50|13864.37|13744.37|13864.51|13744.51|13864.91|13744.91|13864.07|13744.07|10
1646958720000|2022-03-11 00:32:00|13864.75|13744.75|13864.45|13744.45|13864.75|13744.75|13864.27|13744.27|7
1646958730000|2022-03-11 00:32:10|13862.62|13742.62|13862.93|13742.93|13862.93|13742.93|13861.19|13741.19|10
1646958740000|2022-03-11 00:32:20|13863.12|13743.12|13868.97|13748.97|13868.97|13748.97|13863.12|13743.12|10
1646958750000|2022-03-11 00:32:30|13869.36|13749.36|13877.93|13757.93|13877.93|13757.93|13869.33|13749.33|10
1646958760000|2022-03-11 00:32:40|13879.48|13759.48|13884.9|13764.9|13884.9|13764.9|13879.48|13759.48|10
1646958770000|2022-03-11 00:32:50|13884.86|13764.86|13889.94|13769.94|13889.94|13769.94|13884.86|13764.86|10
1646958780000|2022-03-11 00:33:00|13889.99|13769.99|13893.83|13773.83|13893.83|13773.83|13889.99|13769.99|10
1646958790000|2022-03-11 00:33:10|13894.76|13774.76|13904.1|13784.1|13904.1|13784.1|13894.76|13774.76|9
1646958800000|2022-03-11 00:33:20|13904.28|13784.28|13904.82|13784.82|13904.82|13784.82|13903.91|13783.91|9
1646958810000|2022-03-11 00:33:30|13905.4|13785.4|13913.02|13793.02|13913.02|13793.02|13905.4|13785.4|10
1646958820000|2022-03-11 00:33:40|13913.05|13793.05|13911.44|13791.44|13913.05|13793.05|13911.1|13791.1|10
1646958830000|2022-03-11 00:33:50|13910.89|13790.89|13910.77|13790.77|13910.89|13790.89|13910.39|13790.39|10
1646958840000|2022-03-11 00:34:00|13910.78|13790.78|13911.85|13791.85|13911.93|13791.93|13910.78|13790.78|10
1646958850000|2022-03-11 00:34:10|13912.17|13792.17|13916.09|13796.09|13916.09|13796.09|13911.46|13791.46|10
1646958860000|2022-03-11 00:34:20|13916.35|13796.35|13919.48|13799.48|13919.48|13799.48|13916.35|13796.35|10
1646958870000|2022-03-11 00:34:30|13920.69|13800.69|13922.66|13802.66|13922.66|13802.66|13920.49|13800.49|10
1646958880000|2022-03-11 00:34:40|13922.72|13802.72|13921.65|13801.65|13923.18|13803.18|13921.65|13801.65|10
1646958890000|2022-03-11 00:34:50|13921.28|13801.28|13921.6|13801.6|13922.51|13802.51|13921.15|13801.15|10
1646958900000|2022-03-11 00:35:00|13921.57|13801.57|13918.98|13798.98|13921.57|13801.57|13918.98|13798.98|10
1646958910000|2022-03-11 00:35:10|13918.6|13798.6|13918.46|13798.46|13918.6|13798.6|13918.37|13798.37|10
1646958920000|2022-03-11 00:35:20|13918.4|13798.4|13918.32|13798.32|13918.4|13798.4|13918.04|13798.04|9
1646958930000|2022-03-11 00:35:30|13920.67|13800.67|13932.66|13812.66|13932.66|13812.66|13920.53|13800.53|10
1646958940000|2022-03-11 00:35:40|13934.24|13814.24|13939.95|13819.95|13939.95|13819.95|13933.92|13813.92|10
1646958950000|2022-03-11 00:35:50|13939.92|13819.92|13940.9|13820.9|13942.29|13822.29|13939.32|13819.32|10
1646958960000|2022-03-11 00:36:00|13940.63|13820.63|13937.4|13817.4|13940.63|13820.63|13937.4|13817.4|8
1646958970000|2022-03-11 00:36:10|13937.44|13817.44|13937.86|13817.86|13938.03|13818.03|13937.21|13817.21|10
1646958980000|2022-03-11 00:36:20|13937.59|13817.59|13934.53|13814.53|13937.6|13817.6|13934.53|13814.53|10
1646958990000|2022-03-11 00:36:30|13934.59|13814.59|13934.8|13814.8|13934.91|13814.91|13934.46|13814.46|9
1646959000000|2022-03-11 00:36:40|13934.61|13814.61|13936.59|13816.59|13936.75|13816.75|13934.61|13814.61|9
1646959010000|2022-03-11 00:36:50|13936.75|13816.75|13934.64|13814.64|13936.75|13816.75|13934.64|13814.64|9
1646959020000|2022-03-11 00:37:00|13934.13|13814.13|13927.73|13807.73|13934.13|13814.13|13927.73|13807.73|10
1646959030000|2022-03-11 00:37:10|13926.07|13806.07|13921.18|13801.18|13926.07|13806.07|13921.18|13801.18|10
1646959040000|2022-03-11 00:37:20|13921.12|13801.12|13919.99|13799.99|13921.12|13801.12|13919.83|13799.83|8
1646959050000|2022-03-11 00:37:30|13920.01|13800.01|13922.11|13802.11|13922.12|13802.12|13920.01|13800.01|10
1646959060000|2022-03-11 00:37:40|13921.92|13801.92|13918.8|13798.8|13921.92|13801.92|13918.72|13798.72|10
1646959070000|2022-03-11 00:37:50|13918.45|13798.45|13916.86|13796.86|13918.6|13798.6|13916.86|13796.86|10
1646959080000|2022-03-11 00:38:00|13917.06|13797.06|13917.88|13797.88|13917.88|13797.88|13916.38|13796.38|9
1646959090000|2022-03-11 00:38:10|13918.05|13798.05|13918.27|13798.27|13918.27|13798.27|13917.71|13797.71|8
1646959100000|2022-03-11 00:38:20|13916.58|13796.58|13915.36|13795.36|13916.58|13796.58|13915.36|13795.36|10
1646959110000|2022-03-11 00:38:30|13914.88|13794.88|13913.79|13793.79|13914.88|13794.88|13913.79|13793.79|9
1646959120000|2022-03-11 00:38:40|13913.76|13793.76|13913.92|13793.92|13914.27|13794.27|13913.7|13793.7|8
1646959130000|2022-03-11 00:38:50|13913.77|13793.77|13912.4|13792.4|13913.77|13793.77|13912.13|13792.13|8
1646959140000|2022-03-11 00:39:00|13912.31|13792.31|13912.98|13792.98|13912.98|13792.98|13909.75|13789.75|10
1646959150000|2022-03-11 00:39:10|13913.3|13793.3|13918.15|13798.15|13918.15|13798.15|13913.3|13793.3|10
1646959160000|2022-03-11 00:39:20|13918.55|13798.55|13917.39|13797.39|13918.55|13798.55|13917.39|13797.39|8
1646959170000|2022-03-11 00:39:30|13917.09|13797.09|13915.44|13795.44|13917.15|13797.15|13915.44|13795.44|9
1646959180000|2022-03-11 00:39:40|13915.01|13795.01|13913.56|13793.56|13915.05|13795.05|13913.56|13793.56|10
1646959190000|2022-03-11 00:39:50|13913.45|13793.45|13912.88|13792.88|13913.91|13793.91|13912.88|13792.88|10
1646959200000|2022-03-11 00:40:00|13913.06|13793.06|13913.54|13793.54|13913.54|13793.54|13912.74|13792.74|9
1646959210000|2022-03-11 00:40:10|13913.47|13793.47|13913.76|13793.76|13914.51|13794.51|13913.47|13793.47|8
1646959220000|2022-03-11 00:40:20|13912.61|13792.61|13912.32|13792.32|13912.83|13792.83|13911.91|13791.91|10
1646959230000|2022-03-11 00:40:30|13912.43|13792.43|13911.65|13791.65|13912.64|13792.64|13911.65|13791.65|9
1646959240000|2022-03-11 00:40:40|13911.67|13791.67|13909.58|13789.58|13911.67|13791.67|13909.49|13789.49|10
1646959250000|2022-03-11 00:40:50|13909.75|13789.75|13910.25|13790.25|13910.3|13790.3|13909.56|13789.56|10
1646959260000|2022-03-11 00:41:00|13910.84|13790.84|13910.64|13790.64|13910.87|13790.87|13910.33|13790.33|9
1646959270000|2022-03-11 00:41:10|13911.17|13791.17|13914.37|13794.37|13914.37|13794.37|13911.17|13791.17|10
1646959280000|2022-03-11 00:41:20|13914.24|13794.24|13912.89|13792.89|13914.24|13794.24|13911.55|13791.55|10
1646959290000|2022-03-11 00:41:30|13912.67|13792.67|13914.28|13794.28|13914.42|13794.42|13912.62|13792.62|10
1646959300000|2022-03-11 00:41:40|13914.48|13794.48|13913.55|13793.55|13914.49|13794.49|13913.55|13793.55|9
1646959310000|2022-03-11 00:41:50|13913.35|13793.35|13914.99|13794.99|13914.99|13794.99|13913.25|13793.25|10
1646959320000|2022-03-11 00:42:00|13914.81|13794.81|13912.7|13792.7|13915.11|13795.11|13912.7|13792.7|10
1646959330000|2022-03-11 00:42:10|13912.73|13792.73|13912.92|13792.92|13913.32|13793.32|13912.59|13792.59|7
1646959340000|2022-03-11 00:42:20|13912.67|13792.67|13912.12|13792.12|13913.3|13793.3|13912.12|13792.12|9
1646959350000|2022-03-11 00:42:30|13912.03|13792.03|13910.76|13790.76|13912.69|13792.69|13910.76|13790.76|10
1646959360000|2022-03-11 00:42:40|13910.75|13790.75|13909.94|13789.94|13910.75|13790.75|13909.82|13789.82|9
1646959370000|2022-03-11 00:42:50|13909.78|13789.78|13909.33|13789.33|13909.93|13789.93|13909.31|13789.31|10
1646959380000|2022-03-11 00:43:00|13908.85|13788.85|13908.7|13788.7|13908.87|13788.87|13908.42|13788.42|9
1646959390000|2022-03-11 00:43:10|13908.72|13788.72|13907.83|13787.83|13908.72|13788.72|13907.76|13787.76|9
1646959400000|2022-03-11 00:43:20|13907.96|13787.96|13907.26|13787.26|13907.96|13787.96|13907.26|13787.26|8
1646959410000|2022-03-11 00:43:30|13906.69|13786.69|13904.59|13784.59|13906.69|13786.69|13904.59|13784.59|9
1646959420000|2022-03-11 00:43:40|13903.61|13783.61|13903.32|13783.32|13904.4|13784.4|13903.25|13783.25|10
1646959430000|2022-03-11 00:43:50|13903.78|13783.78|13904.95|13784.95|13905.67|13785.67|13903.78|13783.78|10
1646959440000|2022-03-11 00:44:00|13904.86|13784.86|13904.38|13784.38|13905.39|13785.39|13904.38|13784.38|9
1646959450000|2022-03-11 00:44:10|13904.27|13784.27|13902.51|13782.51|13905.24|13785.24|13902.51|13782.51|10
1646959460000|2022-03-11 00:44:20|13902.33|13782.33|13899.48|13779.48|13902.42|13782.42|13899.18|13779.18|10
1646959470000|2022-03-11 00:44:30|13899.38|13779.38|13900.43|13780.43|13900.93|13780.93|13899.1|13779.1|10
1646959480000|2022-03-11 00:44:40|13900.46|13780.46|13903.35|13783.35|13903.46|13783.46|13900.46|13780.46|9
1646959490000|2022-03-11 00:44:50|13903.51|13783.51|13903.84|13783.84|13903.9|13783.9|13903.51|13783.51|7
1646959500000|2022-03-11 00:45:00|13904.39|13784.39|13903.02|13783.02|13904.39|13784.39|13902.9|13782.9|9
1646959510000|2022-03-11 00:45:10|13903|13783|13902.48|13782.48|13903|13783|13902.42|13782.42|10
1646959520000|2022-03-11 00:45:20|13902.51|13782.51|13896.1|13776.1|13902.61|13782.61|13896.1|13776.1|10
1646959530000|2022-03-11 00:45:30|13896.03|13776.03|13894.22|13774.22|13896.5|13776.5|13894.06|13774.06|8
1646959540000|2022-03-11 00:45:40|13894.15|13774.15|13895.68|13775.68|13895.85|13775.85|13894.15|13774.15|9
1646959550000|2022-03-11 00:45:50|13894.7|13774.7|13896.11|13776.11|13896.11|13776.11|13894.15|13774.15|10
1646959560000|2022-03-11 00:46:00|13897.03|13777.03|13899.14|13779.14|13899.53|13779.53|13897.03|13777.03|10
1646959570000|2022-03-11 00:46:10|13901.95|13781.95|13905.18|13785.18|13905.18|13785.18|13901.72|13781.72|10
1646959580000|2022-03-11 00:46:20|13907.35|13787.35|13905.37|13785.37|13907.35|13787.35|13905.37|13785.37|9
1646959590000|2022-03-11 00:46:30|13904.57|13784.57|13904.34|13784.34|13905.25|13785.25|13904.34|13784.34|10
1646959600000|2022-03-11 00:46:40|13904.02|13784.02|13903.67|13783.67|13904.38|13784.38|13903.51|13783.51|10
1646959610000|2022-03-11 00:46:50|13903.64|13783.64|13904.26|13784.26|13904.29|13784.29|13903.64|13783.64|9
1646959620000|2022-03-11 00:47:00|13904.37|13784.37|13903.73|13783.73|13904.37|13784.37|13903.37|13783.37|9
1646959630000|2022-03-11 00:47:10|13903.57|13783.57|13903.71|13783.71|13903.75|13783.75|13903.51|13783.51|9
1646959640000|2022-03-11 00:47:20|13903.88|13783.88|13904.85|13784.85|13904.86|13784.86|13903.88|13783.88|10
1646959650000|2022-03-11 00:47:30|13904.82|13784.82|13905.44|13785.44|13906.23|13786.23|13904.81|13784.81|8
1646959660000|2022-03-11 00:47:40|13905.54|13785.54|13904.33|13784.33|13905.54|13785.54|13904.33|13784.33|7
1646959670000|2022-03-11 00:47:50|13903.52|13783.52|13903.83|13783.83|13903.94|13783.94|13903.4|13783.4|9
1646959680000|2022-03-11 00:48:00|13904.02|13784.02|13904.52|13784.52|13904.52|13784.52|13904.02|13784.02|10
1646959690000|2022-03-11 00:48:10|13904.5|13784.5|13904.67|13784.67|13904.83|13784.83|13904.35|13784.35|7
1646959700000|2022-03-11 00:48:20|13904.71|13784.71|13904.96|13784.96|13904.96|13784.96|13904.48|13784.48|9
1646959710000|2022-03-11 00:48:30|13905.3|13785.3|13904.96|13784.96|13905.3|13785.3|13904.86|13784.86|10
1646959720000|2022-03-11 00:48:40|13905.02|13785.02|13905.29|13785.29|13905.29|13785.29|13904.98|13784.98|8
1646959730000|2022-03-11 00:48:50|13904.71|13784.71|13904.36|13784.36|13904.71|13784.71|13904.36|13784.36|10
1646959740000|2022-03-11 00:49:00|13904.25|13784.25|13905.07|13785.07|13905.07|13785.07|13904.25|13784.25|5
1646959750000|2022-03-11 00:49:10|13905.51|13785.51|13904.99|13784.99|13905.7|13785.7|13904.7|13784.7|8
1646959760000|2022-03-11 00:49:20|13905.11|13785.11|13907.43|13787.43|13907.43|13787.43|13905.07|13785.07|10
1646959770000|2022-03-11 00:49:30|13907.69|13787.69|13909.15|13789.15|13909.21|13789.21|13907.69|13787.69|9
1646959780000|2022-03-11 00:49:40|13909.32|13789.32|13909.28|13789.28|13909.64|13789.64|13909.18|13789.18|10
1646959790000|2022-03-11 00:49:50|13908.9|13788.9|13908.66|13788.66|13909.03|13789.03|13908.62|13788.62|10
1646959800000|2022-03-11 00:50:00|13908.63|13788.63|13908.61|13788.61|13909.38|13789.38|13908.56|13788.56|10
1646959810000|2022-03-11 00:50:10|13908.41|13788.41|13907.97|13787.97|13908.41|13788.41|13907.7|13787.7|10
1646959820000|2022-03-11 00:50:20|13907.95|13787.95|13908.41|13788.41|13908.41|13788.41|13907.92|13787.92|7
1646959830000|2022-03-11 00:50:30|13908.61|13788.61|13910.76|13790.76|13910.76|13790.76|13908.3|13788.3|10
1646959840000|2022-03-11 00:50:40|13911.06|13791.06|13911.85|13791.85|13911.85|13791.85|13910.96|13790.96|10
1646959850000|2022-03-11 00:50:50|13911.76|13791.76|13912.12|13792.12|13912.25|13792.25|13911.76|13791.76|9
1646959860000|2022-03-11 00:51:00|13912.33|13792.33|13912.97|13792.97|13912.97|13792.97|13912.23|13792.23|8
1646959870000|2022-03-11 00:51:10|13912.88|13792.88|13914.65|13794.65|13914.65|13794.65|13912.88|13792.88|10
1646959880000|2022-03-11 00:51:20|13914.8|13794.8|13917.18|13797.18|13917.18|13797.18|13914.8|13794.8|10
1646959890000|2022-03-11 00:51:30|13917.2|13797.2|13922.74|13802.74|13922.74|13802.74|13917.2|13797.2|9
1646959900000|2022-03-11 00:51:40|13924.41|13804.41|13925.24|13805.24|13926.46|13806.46|13924.41|13804.41|10
1646959910000|2022-03-11 00:51:50|13924.44|13804.44|13924.14|13804.14|13924.44|13804.44|13923.28|13803.28|10
1646959920000|2022-03-11 00:52:00|13924.32|13804.32|13925.18|13805.18|13925.25|13805.25|13924.32|13804.32|10
1646959930000|2022-03-11 00:52:10|13925.22|13805.22|13924.84|13804.84|13925.32|13805.32|13924.48|13804.48|10
1646959940000|2022-03-11 00:52:20|13924.92|13804.92|13926.81|13806.81|13926.81|13806.81|13924.89|13804.89|10
1646959950000|2022-03-11 00:52:30|13927.5|13807.5|13928.86|13808.86|13928.86|13808.86|13927.5|13807.5|10
1646959960000|2022-03-11 00:52:40|13929.07|13809.07|13927.57|13807.57|13929.23|13809.23|13927.57|13807.57|10
1646959970000|2022-03-11 00:52:50|13927.7|13807.7|13926.68|13806.68|13927.7|13807.7|13926.16|13806.16|10
1646959980000|2022-03-11 00:53:00|13926.59|13806.59|13927.59|13807.59|13927.59|13807.59|13926.28|13806.28|10
1646959990000|2022-03-11 00:53:10|13927.78|13807.78|13928.29|13808.29|13928.54|13808.54|13927.78|13807.78|10
1646960000000|2022-03-11 00:53:20|13928.19|13808.19|13927.65|13807.65|13928.6|13808.6|13927.65|13807.65|10
1646960010000|2022-03-11 00:53:30|13927.43|13807.43|13925.1|13805.1|13927.43|13807.43|13925.1|13805.1|9
1646960020000|2022-03-11 00:53:40|13924.93|13804.93|13920.96|13800.96|13924.93|13804.93|13920.96|13800.96|10
1646960030000|2022-03-11 00:53:50|13919.4|13799.4|13913.71|13793.71|13919.4|13799.4|13913.71|13793.71|10
1646960040000|2022-03-11 00:54:00|13913.83|13793.83|13912.99|13792.99|13913.83|13793.83|13912.75|13792.75|9
1646960050000|2022-03-11 00:54:10|13913.14|13793.14|13909.77|13789.77|13913.14|13793.14|13909.77|13789.77|10
1646960060000|2022-03-11 00:54:20|13909.44|13789.44|13910.73|13790.73|13910.73|13790.73|13909.24|13789.24|10
1646960070000|2022-03-11 00:54:30|13910.79|13790.79|13910.93|13790.93|13911.17|13791.17|13910.36|13790.36|10
1646960080000|2022-03-11 00:54:40|13910.98|13790.98|13908.95|13788.95|13910.98|13790.98|13908.95|13788.95|9
1646960090000|2022-03-11 00:54:50|13908.8|13788.8|13907.84|13787.84|13908.8|13788.8|13907.79|13787.79|9
1646960100000|2022-03-11 00:55:00|13907.9|13787.9|13906.37|13786.37|13907.9|13787.9|13906.37|13786.37|9
1646960110000|2022-03-11 00:55:10|13905.75|13785.75|13902.99|13782.99|13905.75|13785.75|13902.99|13782.99|10
1646960120000|2022-03-11 00:55:20|13902.96|13782.96|13902.6|13782.6|13902.96|13782.96|13902.3|13782.3|10
1646960130000|2022-03-11 00:55:30|13901.88|13781.88|13903.16|13783.16|13903.16|13783.16|13901.88|13781.88|10
1646960140000|2022-03-11 00:55:40|13902.38|13782.38|13903.36|13783.36|13903.36|13783.36|13902.38|13782.38|8
1646960150000|2022-03-11 00:55:50|13903.82|13783.82|13904.63|13784.63|13905.51|13785.51|13903.82|13783.82|10
1646960160000|2022-03-11 00:56:00|13904.53|13784.53|13906.88|13786.88|13906.88|13786.88|13904.53|13784.53|10
1646960170000|2022-03-11 00:56:10|13906.56|13786.56|13907.78|13787.78|13907.78|13787.78|13906.56|13786.56|9
1646960180000|2022-03-11 00:56:20|13907.61|13787.61|13907.5|13787.5|13907.72|13787.72|13907.5|13787.5|9
1646960190000|2022-03-11 00:56:30|13907.33|13787.33|13906.22|13786.22|13907.33|13787.33|13905.42|13785.42|10
1646960200000|2022-03-11 00:56:40|13905.11|13785.11|13904.49|13784.49|13905.16|13785.16|13903.65|13783.65|10
1646960210000|2022-03-11 00:56:50|13905.03|13785.03|13904.9|13784.9|13905.19|13785.19|13904.8|13784.8|9
1646960220000|2022-03-11 00:57:00|13906.13|13786.13|13905.66|13785.66|13906.13|13786.13|13905.16|13785.16|7
1646960230000|2022-03-11 00:57:10|13905.61|13785.61|13905.41|13785.41|13905.61|13785.61|13905.36|13785.36|10
1646960240000|2022-03-11 00:57:20|13905.38|13785.38|13905.45|13785.45|13905.67|13785.67|13905.29|13785.29|10
1646960250000|2022-03-11 00:57:30|13905.65|13785.65|13904.17|13784.17|13905.65|13785.65|13904.17|13784.17|9
1646960260000|2022-03-11 00:57:40|13904.3|13784.3|13904.42|13784.42|13904.42|13784.42|13904.28|13784.28|6
1646960270000|2022-03-11 00:57:50|13904.61|13784.61|13904.6|13784.6|13904.97|13784.97|13903.59|13783.59|9
1646960280000|2022-03-11 00:58:00|13904.58|13784.58|13904.48|13784.48|13904.59|13784.59|13904.35|13784.35|9
1646960290000|2022-03-11 00:58:10|13903.59|13783.59|13903.41|13783.41|13903.59|13783.59|13903.41|13783.41|9
1646960300000|2022-03-11 00:58:20|13903.38|13783.38|13904.74|13784.74|13904.74|13784.74|13903.36|13783.36|8
1646960310000|2022-03-11 00:58:30|13904.85|13784.85|13898.86|13778.86|13904.85|13784.85|13898.86|13778.86|10
1646960320000|2022-03-11 00:58:40|13898.61|13778.61|13894.69|13774.69|13898.61|13778.61|13894.69|13774.69|9
1646960330000|2022-03-11 00:58:50|13894.5|13774.5|13891.56|13771.56|13894.5|13774.5|13891.35|13771.35|8
1646960340000|2022-03-11 00:59:00|13892.1|13772.1|13893.29|13773.29|13893.29|13773.29|13892.1|13772.1|10
1646960350000|2022-03-11 00:59:10|13893.56|13773.56|13893.64|13773.64|13894.32|13774.32|13893.56|13773.56|10
1646960360000|2022-03-11 00:59:20|13893.75|13773.75|13892.86|13772.86|13894.09|13774.09|13892.76|13772.76|10
1646960370000|2022-03-11 00:59:30|13892.46|13772.46|13890.98|13770.98|13892.46|13772.46|13890.98|13770.98|10
1646960380000|2022-03-11 00:59:40|13890.53|13770.53|13891.37|13771.37|13891.37|13771.37|13890.45|13770.45|8
1646960390000|2022-03-11 00:59:50|13891.28|13771.28|13893.13|13773.13|13893.13|13773.13|13891.28|13771.28|10
1646960400000|2022-03-11 01:00:00|13893.62|13773.62|13894.8|13774.8|13894.98|13774.98|13893.62|13773.62|10
1646960410000|2022-03-11 01:00:10|13895.06|13775.06|13896.75|13776.75|13896.86|13776.86|13895.06|13775.06|10
1646960420000|2022-03-11 01:00:20|13896.56|13776.56|13897.13|13777.13|13897.13|13777.13|13896.51|13776.51|10
1646960430000|2022-03-11 01:00:30|13897.24|13777.24|13898.01|13778.01|13898.25|13778.25|13897.21|13777.21|10
1646960440000|2022-03-11 01:00:40|13898.02|13778.02|13896.78|13776.78|13898.22|13778.22|13896.78|13776.78|10
1646960450000|2022-03-11 01:00:50|13896.37|13776.37|13898.05|13778.05|13898.05|13778.05|13895.82|13775.82|10
1646960460000|2022-03-11 01:01:00|13897.99|13777.99|13895.35|13775.35|13898|13778|13895.35|13775.35|10
1646960470000|2022-03-11 01:01:10|13895.12|13775.12|13895.03|13775.03|13895.3|13775.3|13895.03|13775.03|8
1646960480000|2022-03-11 01:01:20|13894.93|13774.93|13894.22|13774.22|13894.93|13774.93|13894.22|13774.22|9
1646960490000|2022-03-11 01:01:30|13894.47|13774.47|13893.92|13773.92|13894.47|13774.47|13893.74|13773.74|9
1646960500000|2022-03-11 01:01:40|13892.99|13772.99|13893.72|13773.72|13893.72|13773.72|13892.99|13772.99|10
1646960510000|2022-03-11 01:01:50|13893.37|13773.37|13891.8|13771.8|13893.37|13773.37|13891.8|13771.8|10
1646960520000|2022-03-11 01:02:00|13891.84|13771.84|13889.22|13769.22|13891.84|13771.84|13888.98|13768.98|10
1646960530000|2022-03-11 01:02:10|13888.93|13768.93|13888.25|13768.25|13888.94|13768.94|13887.97|13767.97|10
1646960540000|2022-03-11 01:02:20|13888.32|13768.32|13887.96|13767.96|13888.32|13768.32|13887.94|13767.94|10
1646960550000|2022-03-11 01:02:30|13888.06|13768.06|13887.61|13767.61|13888.15|13768.15|13887.61|13767.61|10
1646960560000|2022-03-11 01:02:40|13887.56|13767.56|13886.69|13766.69|13887.56|13767.56|13886.51|13766.51|9
1646960570000|2022-03-11 01:02:50|13886.48|13766.48|13886.27|13766.27|13886.67|13766.67|13886.27|13766.27|9
1646960580000|2022-03-11 01:03:00|13886.41|13766.41|13884.69|13764.69|13886.41|13766.41|13884.69|13764.69|10
1646960590000|2022-03-11 01:03:10|13884.54|13764.54|13879.08|13759.08|13884.54|13764.54|13879.08|13759.08|10
1646960600000|2022-03-11 01:03:20|13878.6|13758.6|13866.88|13746.88|13878.6|13758.6|13866.88|13746.88|10
1646960610000|2022-03-11 01:03:30|13866.66|13746.66|13863.75|13743.75|13866.66|13746.66|13863.75|13743.75|10
1646960620000|2022-03-11 01:03:40|13863.77|13743.77|13860.61|13740.61|13863.77|13743.77|13860.61|13740.61|10
1646960630000|2022-03-11 01:03:50|13860.94|13740.94|13856.53|13736.53|13862.79|13742.79|13856.53|13736.53|10
1646960640000|2022-03-11 01:04:00|13852.82|13732.82|13845.72|13725.72|13852.82|13732.82|13845.72|13725.72|10
1646960650000|2022-03-11 01:04:10|13844.67|13724.67|13840.29|13720.29|13844.67|13724.67|13840.29|13720.29|10
1646960660000|2022-03-11 01:04:20|13839.12|13719.12|13834.69|13714.69|13839.12|13719.12|13834.63|13714.63|10
1646960670000|2022-03-11 01:04:30|13834.66|13714.66|13830.03|13710.03|13834.97|13714.97|13830.03|13710.03|10
1646960680000|2022-03-11 01:04:40|13828.85|13708.85|13818.3|13698.3|13828.85|13708.85|13818.23|13698.23|10
1646960690000|2022-03-11 01:04:50|13817.47|13697.47|13815.5|13695.5|13818.78|13698.78|13815.5|13695.5|10
1646960700000|2022-03-11 01:05:00|13815.08|13695.08|13811.61|13691.61|13815.08|13695.08|13811.37|13691.37|10
1646960710000|2022-03-11 01:05:10|13811.47|13691.47|13801.5|13681.5|13811.47|13691.47|13801.5|13681.5|10
1646960720000|2022-03-11 01:05:20|13796.88|13676.88|13784.57|13664.57|13796.88|13676.88|13784.57|13664.57|10
1646960730000|2022-03-11 01:05:30|13784.71|13664.71|13780.29|13660.29|13784.71|13664.71|13780.29|13660.29|10
1646960740000|2022-03-11 01:05:40|13777.83|13657.83|13780.81|13660.81|13780.81|13660.81|13777.14|13657.14|10
1646960750000|2022-03-11 01:05:50|13781.32|13661.32|13780.81|13660.81|13781.95|13661.95|13780.56|13660.56|9
1646960760000|2022-03-11 01:06:00|13780.36|13660.36|13780.51|13660.51|13781.02|13661.02|13779.55|13659.55|10
1646960770000|2022-03-11 01:06:10|13781.06|13661.06|13784.07|13664.07|13784.19|13664.19|13781.06|13661.06|9
1646960780000|2022-03-11 01:06:20|13784.96|13664.96|13785.89|13665.89|13785.89|13665.89|13784.59|13664.59|10
1646960790000|2022-03-11 01:06:30|13785.64|13665.64|13789.41|13669.41|13789.41|13669.41|13785.64|13665.64|9
1646960800000|2022-03-11 01:06:40|13789.97|13669.97|13794.21|13674.21|13794.54|13674.54|13789.97|13669.97|10
1646960810000|2022-03-11 01:06:50|13794.19|13674.19|13794.33|13674.33|13794.39|13674.39|13794.15|13674.15|10
1646960820000|2022-03-11 01:07:00|13794.52|13674.52|13792.81|13672.81|13794.63|13674.63|13792.43|13672.43|10
1646960830000|2022-03-11 01:07:10|13792.85|13672.85|13793.24|13673.24|13793.24|13673.24|13792.85|13672.85|10
1646960840000|2022-03-11 01:07:20|13793.08|13673.08|13793.8|13673.8|13793.95|13673.95|13792.92|13672.92|9
1646960850000|2022-03-11 01:07:30|13794.07|13674.07|13791.62|13671.62|13794.1|13674.1|13791.5|13671.5|10
1646960860000|2022-03-11 01:07:40|13790.25|13670.25|13793.73|13673.73|13793.76|13673.76|13789.45|13669.45|10
1646960870000|2022-03-11 01:07:50|13794.45|13674.45|13802.31|13682.31|13802.31|13682.31|13794.45|13674.45|9
1646960880000|2022-03-11 01:08:00|13802.62|13682.62|13809.85|13689.85|13809.85|13689.85|13802.62|13682.62|10
1646960890000|2022-03-11 01:08:10|13809.87|13689.87|13809.91|13689.91|13810.24|13690.24|13809.52|13689.52|10
1646960900000|2022-03-11 01:08:20|13809.73|13689.73|13813.82|13693.82|13813.83|13693.83|13809.73|13689.73|10
1646960910000|2022-03-11 01:08:30|13816.02|13696.02|13817.94|13697.94|13818.5|13698.5|13816.02|13696.02|8
1646960920000|2022-03-11 01:08:40|13819.46|13699.46|13821.9|13701.9|13821.9|13701.9|13818.96|13698.96|10
1646960930000|2022-03-11 01:08:50|13823.58|13703.58|13824.4|13704.4|13824.4|13704.4|13823.34|13703.34|10
1646960940000|2022-03-11 01:09:00|13825.92|13705.92|13828.06|13708.06|13828.12|13708.12|13825.92|13705.92|9
1646960950000|2022-03-11 01:09:10|13827.98|13707.98|13824.23|13704.23|13827.98|13707.98|13824.23|13704.23|9
1646960960000|2022-03-11 01:09:20|13824.35|13704.35|13818.94|13698.94|13824.35|13704.35|13818.87|13698.87|10
1646960970000|2022-03-11 01:09:30|13818.77|13698.77|13817.26|13697.26|13818.77|13698.77|13816.65|13696.65|10
1646960980000|2022-03-11 01:09:40|13816.88|13696.88|13824.59|13704.59|13824.59|13704.59|13816.88|13696.88|10
1646960990000|2022-03-11 01:09:50|13824.83|13704.83|13825.51|13705.51|13825.51|13705.51|13824.67|13704.67|9
1646961000000|2022-03-11 01:10:00|13825.77|13705.77|13824.2|13704.2|13825.83|13705.83|13823.71|13703.71|10
1646961010000|2022-03-11 01:10:10|13823.97|13703.97|13822.57|13702.57|13823.97|13703.97|13822.57|13702.57|9
1646961020000|2022-03-11 01:10:20|13823.24|13703.24|13823.17|13703.17|13823.67|13703.67|13822.52|13702.52|10
1646961030000|2022-03-11 01:10:30|13821.98|13701.98|13817.42|13697.42|13821.98|13701.98|13817.42|13697.42|9
1646961040000|2022-03-11 01:10:40|13816.48|13696.48|13808.13|13688.13|13816.48|13696.48|13808.13|13688.13|10
1646961050000|2022-03-11 01:10:50|13808.77|13688.77|13808.19|13688.19|13808.77|13688.77|13807.18|13687.18|10
1646961060000|2022-03-11 01:11:00|13808.86|13688.86|13808.85|13688.85|13809.29|13689.29|13808.57|13688.57|10
1646961070000|2022-03-11 01:11:10|13808.86|13688.86|13808.09|13688.09|13808.86|13688.86|13807.35|13687.35|10
1646961080000|2022-03-11 01:11:20|13806.31|13686.31|13807.64|13687.64|13807.64|13687.64|13806.05|13686.05|10
1646961090000|2022-03-11 01:11:30|13808.13|13688.13|13811.34|13691.34|13811.34|13691.34|13808.13|13688.13|10
1646961100000|2022-03-11 01:11:40|13811.29|13691.29|13812.85|13692.85|13813.42|13693.42|13811.29|13691.29|10
1646961110000|2022-03-11 01:11:50|13812.78|13692.78|13812.55|13692.55|13813.39|13693.39|13812.51|13692.51|10
1646961120000|2022-03-11 01:12:00|13812.68|13692.68|13813.46|13693.46|13813.46|13693.46|13812.39|13692.39|8
1646961130000|2022-03-11 01:12:10|13813.41|13693.41|13812.76|13692.76|13813.41|13693.41|13812.5|13692.5|10
1646961140000|2022-03-11 01:12:20|13812.97|13692.97|13814.13|13694.13|13814.13|13694.13|13812.97|13692.97|10
1646961150000|2022-03-11 01:12:30|13813.95|13693.95|13813.9|13693.9|13813.99|13693.99|13813.81|13693.81|7
1646961160000|2022-03-11 01:12:40|13814.25|13694.25|13813.98|13693.98|13814.64|13694.64|13813.89|13693.89|9
1646961170000|2022-03-11 01:12:50|13813.88|13693.88|13815.51|13695.51|13816.1|13696.1|13813.74|13693.74|10
1646961180000|2022-03-11 01:13:00|13815.18|13695.18|13813.6|13693.6|13815.18|13695.18|13813.54|13693.54|9
1646961190000|2022-03-11 01:13:10|13813.52|13693.52|13810.74|13690.74|13813.52|13693.52|13810.74|13690.74|10
1646961200000|2022-03-11 01:13:20|13808.95|13688.95|13803.86|13683.86|13808.95|13688.95|13803.86|13683.86|10
1646961210000|2022-03-11 01:13:30|13802.19|13682.19|13801.59|13681.59|13802.88|13682.88|13801.4|13681.4|10
1646961220000|2022-03-11 01:13:40|13800.99|13680.99|13802.45|13682.45|13802.45|13682.45|13800.72|13680.72|10
1646961230000|2022-03-11 01:13:50|13802.86|13682.86|13805.64|13685.64|13805.64|13685.64|13802.86|13682.86|10
1646961240000|2022-03-11 01:14:00|13806.1|13686.1|13806.68|13686.68|13807.08|13687.08|13806.1|13686.1|10
1646961250000|2022-03-11 01:14:10|13806.55|13686.55|13811.11|13691.11|13811.11|13691.11|13806.55|13686.55|10
1646961260000|2022-03-11 01:14:20|13811.15|13691.15|13811.54|13691.54|13811.74|13691.74|13810.5|13690.5|10
1646961270000|2022-03-11 01:14:30|13811.14|13691.14|13811.3|13691.3|13811.31|13691.31|13810.93|13690.93|8
1646961280000|2022-03-11 01:14:40|13812.21|13692.21|13813.37|13693.37|13813.92|13693.92|13812.21|13692.21|10
1646961290000|2022-03-11 01:14:50|13812.96|13692.96|13811.11|13691.11|13812.96|13692.96|13810.96|13690.96|10
1646961300000|2022-03-11 01:15:00|13811.27|13691.27|13812.45|13692.45|13812.45|13692.45|13811.27|13691.27|10
1646961310000|2022-03-11 01:15:10|13812.35|13692.35|13813.33|13693.33|13813.33|13693.33|13812.32|13692.32|10
1646961320000|2022-03-11 01:15:20|13814.02|13694.02|13815.07|13695.07|13815.09|13695.09|13813.91|13693.91|10
1646961330000|2022-03-11 01:15:30|13816.23|13696.23|13820.46|13700.46|13820.46|13700.46|13816.23|13696.23|9
1646961340000|2022-03-11 01:15:40|13820.91|13700.91|13821.39|13701.39|13821.84|13701.84|13820.64|13700.64|10
1646961350000|2022-03-11 01:15:50|13821.38|13701.38|13820.84|13700.84|13821.38|13701.38|13820.81|13700.81|8
1646961360000|2022-03-11 01:16:00|13821.04|13701.04|13821.57|13701.57|13822.06|13702.06|13820.6|13700.6|10
1646961370000|2022-03-11 01:16:10|13821.03|13701.03|13821.98|13701.98|13823.02|13703.02|13820.98|13700.98|9
1646961380000|2022-03-11 01:16:20|13821.24|13701.24|13816.47|13696.47|13821.24|13701.24|13816.47|13696.47|10
1646961390000|2022-03-11 01:16:30|13816.92|13696.92|13816.91|13696.91|13817.66|13697.66|13816.91|13696.91|5
1646961400000|2022-03-11 01:16:40|13817.09|13697.09|13811.63|13691.63|13817.09|13697.09|13811.63|13691.63|10
1646961410000|2022-03-11 01:16:50|13811.47|13691.47|13810.09|13690.09|13811.88|13691.88|13810.09|13690.09|10
1646961420000|2022-03-11 01:17:00|13809.87|13689.87|13805.03|13685.03|13809.87|13689.87|13805.03|13685.03|10
1646961430000|2022-03-11 01:17:10|13805.11|13685.11|13803.5|13683.5|13805.76|13685.76|13803.29|13683.29|10
1646961440000|2022-03-11 01:17:20|13802.33|13682.33|13800.89|13680.89|13802.33|13682.33|13800.82|13680.82|9
1646961450000|2022-03-11 01:17:30|13800.98|13680.98|13802.87|13682.87|13802.87|13682.87|13800.98|13680.98|8
1646961460000|2022-03-11 01:17:40|13804.31|13684.31|13804.7|13684.7|13804.7|13684.7|13803.74|13683.74|10
1646961470000|2022-03-11 01:17:50|13805.47|13685.47|13805.23|13685.23|13805.96|13685.96|13805.01|13685.01|9
1646961480000|2022-03-11 01:18:00|13805.36|13685.36|13794.58|13674.58|13805.36|13685.36|13794.53|13674.53|10
1646961490000|2022-03-11 01:18:10|13794.04|13674.04|13788.64|13668.64|13794.04|13674.04|13786.93|13666.93|10
1646961500000|2022-03-11 01:18:20|13788.9|13668.9|13792.07|13672.07|13792.07|13672.07|13788.9|13668.9|10
1646961510000|2022-03-11 01:18:30|13792.55|13672.55|13795.6|13675.6|13795.6|13675.6|13792.18|13672.18|9
1646961520000|2022-03-11 01:18:40|13796.12|13676.12|13794.86|13674.86|13796.23|13676.23|13794.49|13674.49|9
1646961530000|2022-03-11 01:18:50|13794.85|13674.85|13795.7|13675.7|13795.87|13675.87|13794.76|13674.76|10
1646961540000|2022-03-11 01:19:00|13795.88|13675.88|13796.57|13676.57|13796.57|13676.57|13795.88|13675.88|9
1646961550000|2022-03-11 01:19:10|13796.63|13676.63|13799.44|13679.44|13799.44|13679.44|13796.22|13676.22|8
1646961560000|2022-03-11 01:19:20|13799.87|13679.87|13802.26|13682.26|13802.26|13682.26|13799.87|13679.87|10
1646961570000|2022-03-11 01:19:30|13802.36|13682.36|13810.25|13690.25|13810.49|13690.49|13802.36|13682.36|10
1646961580000|2022-03-11 01:19:40|13811.85|13691.85|13811.32|13691.32|13811.85|13691.85|13810.64|13690.64|10
1646961590000|2022-03-11 01:19:50|13811.31|13691.31|13813.1|13693.1|13813.1|13693.1|13811.31|13691.31|9
1646961600000|2022-03-11 01:20:00|13812.94|13692.94|13813.25|13693.25|13813.7|13693.7|13812.4|13692.4|9
1646961610000|2022-03-11 01:20:10|13813.39|13693.39|13814.11|13694.11|13814.11|13694.11|13813.23|13693.23|10
1646961620000|2022-03-11 01:20:20|13814.1|13694.1|13813.82|13693.82|13814.1|13694.1|13813.62|13693.62|9
1646961630000|2022-03-11 01:20:30|13813.83|13693.83|13814.25|13694.25|13814.25|13694.25|13813.83|13693.83|8
1646961640000|2022-03-11 01:20:40|13814.3|13694.3|13814.48|13694.48|13814.48|13694.48|13814.08|13694.08|10
1646961650000|2022-03-11 01:20:50|13815.01|13695.01|13816.78|13696.78|13816.78|13696.78|13815.01|13695.01|10
1646961660000|2022-03-11 01:21:00|13816.92|13696.92|13817.92|13697.92|13818.1|13698.1|13816.92|13696.92|10
1646961670000|2022-03-11 01:21:10|13817.83|13697.83|13817.51|13697.51|13818.16|13698.16|13817.5|13697.5|10
1646961680000|2022-03-11 01:21:20|13817.13|13697.13|13814.14|13694.14|13817.13|13697.13|13814.14|13694.14|9
1646961690000|2022-03-11 01:21:30|13814.25|13694.25|13814.49|13694.49|13815.02|13695.02|13814.14|13694.14|10
1646961700000|2022-03-11 01:21:40|13814.77|13694.77|13816.53|13696.53|13816.53|13696.53|13814.77|13694.77|8
1646961710000|2022-03-11 01:21:50|13816.5|13696.5|13815.67|13695.67|13816.5|13696.5|13815.67|13695.67|8
1646961720000|2022-03-11 01:22:00|13816.63|13696.63|13814.47|13694.47|13816.63|13696.63|13814.47|13694.47|10
1646961730000|2022-03-11 01:22:10|13814|13694|13813.18|13693.18|13814|13694|13812.53|13692.53|10
1646961740000|2022-03-11 01:22:20|13813.42|13693.42|13813.23|13693.23|13813.56|13693.56|13812.65|13692.65|10
1646961750000|2022-03-11 01:22:30|13813.54|13693.54|13814.13|13694.13|13814.13|13694.13|13813.41|13693.41|9
1646961760000|2022-03-11 01:22:40|13814.54|13694.54|13815.33|13695.33|13815.33|13695.33|13814.54|13694.54|9
1646961770000|2022-03-11 01:22:50|13815.38|13695.38|13814.95|13694.95|13815.38|13695.38|13814.9|13694.9|10
1646961780000|2022-03-11 01:23:00|13815.1|13695.1|13813.83|13693.83|13815.1|13695.1|13813.44|13693.44|10
1646961790000|2022-03-11 01:23:10|13813.96|13693.96|13812.65|13692.65|13813.96|13693.96|13812.65|13692.65|7
1646961800000|2022-03-11 01:23:20|13813.54|13693.54|13813.45|13693.45|13813.71|13693.71|13813.24|13693.24|9
1646961810000|2022-03-11 01:23:30|13813.35|13693.35|13813.48|13693.48|13813.78|13693.78|13813.35|13693.35|9
1646961820000|2022-03-11 01:23:40|13813.21|13693.21|13811.87|13691.87|13813.23|13693.23|13811.73|13691.73|9
1646961830000|2022-03-11 01:23:50|13811.86|13691.86|13811|13691|13811.93|13691.93|13811|13691|7
1646961840000|2022-03-11 01:24:00|13811.05|13691.05|13811.45|13691.45|13812.21|13692.21|13811.05|13691.05|9
1646961850000|2022-03-11 01:24:10|13811.25|13691.25|13812.7|13692.7|13812.82|13692.82|13811.25|13691.25|8
1646961860000|2022-03-11 01:24:20|13813|13693|13812.78|13692.78|13813|13693|13812.72|13692.72|9
1646961870000|2022-03-11 01:24:30|13812.88|13692.88|13814.19|13694.19|13814.19|13694.19|13812.88|13692.88|9
1646961880000|2022-03-11 01:24:40|13813.71|13693.71|13808.24|13688.24|13813.71|13693.71|13808.24|13688.24|10
1646961890000|2022-03-11 01:24:50|13806.97|13686.97|13806.22|13686.22|13807.21|13687.21|13806.07|13686.07|10
1646961900000|2022-03-11 01:25:00|13805.86|13685.86|13805.7|13685.7|13806.02|13686.02|13805.01|13685.01|10
1646961910000|2022-03-11 01:25:10|13805.48|13685.48|13805.51|13685.51|13805.87|13685.87|13805.01|13685.01|10
1646961920000|2022-03-11 01:25:20|13805.41|13685.41|13802.43|13682.43|13805.8|13685.8|13802.43|13682.43|9
1646961930000|2022-03-11 01:25:30|13801.86|13681.86|13796.27|13676.27|13801.86|13681.86|13796.27|13676.27|10
1646961940000|2022-03-11 01:25:40|13796.62|13676.62|13790.74|13670.74|13796.62|13676.62|13790.24|13670.24|10
1646961950000|2022-03-11 01:25:50|13789.52|13669.52|13789.03|13669.03|13789.52|13669.52|13789.01|13669.01|10
1646961960000|2022-03-11 01:26:00|13789|13669|13790.52|13670.52|13790.52|13670.52|13789|13669|10
1646961970000|2022-03-11 01:26:10|13790.59|13670.59|13790.21|13670.21|13791.34|13671.34|13790.21|13670.21|10
1646961980000|2022-03-11 01:26:20|13788.73|13668.73|13788.03|13668.03|13788.91|13668.91|13788.03|13668.03|9
1646961990000|2022-03-11 01:26:30|13787.92|13667.92|13785.17|13665.17|13788.05|13668.05|13785.17|13665.17|9
1646962000000|2022-03-11 01:26:40|13785.11|13665.11|13780.73|13660.73|13785.26|13665.26|13780.73|13660.73|7
1646962010000|2022-03-11 01:26:50|13779.91|13659.91|13762.7|13642.7|13779.91|13659.91|13762.7|13642.7|10
1646962020000|2022-03-11 01:27:00|13761.84|13641.84|13758.63|13638.63|13762.76|13642.76|13757.06|13637.06|9
1646962030000|2022-03-11 01:27:10|13759.26|13639.26|13762.61|13642.61|13762.74|13642.74|13759.26|13639.26|10
1646962040000|2022-03-11 01:27:20|13762.59|13642.59|13762.4|13642.4|13763.63|13643.63|13762.4|13642.4|10
1646962050000|2022-03-11 01:27:30|13760.02|13640.02|13750.4|13630.4|13760.02|13640.02|13750.4|13630.4|10
1646962060000|2022-03-11 01:27:40|13747.77|13627.77|13737.73|13617.73|13747.81|13627.81|13737.73|13617.73|10
1646962070000|2022-03-11 01:27:50|13738.22|13618.22|13738.43|13618.43|13738.43|13618.43|13734.41|13614.41|10
1646962080000|2022-03-11 01:28:00|13738.95|13618.95|13737.67|13617.67|13740.18|13620.18|13737.67|13617.67|9
1646962090000|2022-03-11 01:28:10|13737.57|13617.57|13738.44|13618.44|13738.44|13618.44|13737.1|13617.1|10
1646962100000|2022-03-11 01:28:20|13738.14|13618.14|13737.56|13617.56|13738.88|13618.88|13736.63|13616.63|10
1646962110000|2022-03-11 01:28:30|13737.44|13617.44|13738.3|13618.3|13738.3|13618.3|13737.2|13617.2|10
1646962120000|2022-03-11 01:28:40|13738.55|13618.55|13738.62|13618.62|13738.7|13618.7|13738.36|13618.36|9
1646962130000|2022-03-11 01:28:50|13739.05|13619.05|13737.26|13617.26|13739.05|13619.05|13737.17|13617.17|10
1646962140000|2022-03-11 01:29:00|13737.21|13617.21|13738.2|13618.2|13738.2|13618.2|13737.16|13617.16|10
1646962150000|2022-03-11 01:29:10|13737.72|13617.72|13737.08|13617.08|13738.08|13618.08|13737.08|13617.08|10
1646962160000|2022-03-11 01:29:20|13737.12|13617.12|13734.94|13614.94|13737.12|13617.12|13734.94|13614.94|9
1646962170000|2022-03-11 01:29:30|13734.84|13614.84|13734|13614|13734.84|13614.84|13734|13614|10
1646962180000|2022-03-11 01:29:40|13734.01|13614.01|13730.11|13610.11|13734.4|13614.4|13730.11|13610.11|10
1646962190000|2022-03-11 01:29:50|13730.22|13610.22|13729.02|13609.02|13730.23|13610.23|13729.02|13609.02|9
1646962200000|2022-03-11 01:30:00|13728.46|13608.46|13726.85|13606.85|13728.46|13608.46|13726.66|13606.66|10
1646962210000|2022-03-11 01:30:10|13727.15|13607.15|13727.33|13607.33|13729.04|13609.04|13727.15|13607.15|10
1646962220000|2022-03-11 01:30:20|13727.09|13607.09|13734.04|13614.04|13734.04|13614.04|13727.09|13607.09|10
1646962230000|2022-03-11 01:30:30|13734.03|13614.03|13734.47|13614.47|13735.4|13615.4|13733.81|13613.81|10
1646962240000|2022-03-11 01:30:40|13734.52|13614.52|13732.07|13612.07|13734.52|13614.52|13732.07|13612.07|10
1646962250000|2022-03-11 01:30:50|13732.25|13612.25|13733.51|13613.51|13733.56|13613.56|13731.41|13611.41|10
1646962260000|2022-03-11 01:31:00|13733.71|13613.71|13732.21|13612.21|13734.38|13614.38|13732.21|13612.21|10
1646962270000|2022-03-11 01:31:10|13731.67|13611.67|13728.3|13608.3|13731.67|13611.67|13728.21|13608.21|9
1646962280000|2022-03-11 01:31:20|13727.89|13607.89|13725.64|13605.64|13727.89|13607.89|13725.55|13605.55|10
1646962290000|2022-03-11 01:31:30|13725.39|13605.39|13729.12|13609.12|13729.12|13609.12|13725.39|13605.39|10
1646962300000|2022-03-11 01:31:40|13729.24|13609.24|13728.89|13608.89|13729.7|13609.7|13728.64|13608.64|10
1646962310000|2022-03-11 01:31:50|13728.64|13608.64|13729.11|13609.11|13729.44|13609.44|13728.64|13608.64|9
1646962320000|2022-03-11 01:32:00|13728.87|13608.87|13727.4|13607.4|13728.87|13608.87|13727.4|13607.4|10
1646962330000|2022-03-11 01:32:10|13727.24|13607.24|13729.42|13609.42|13729.42|13609.42|13727.24|13607.24|9
1646962340000|2022-03-11 01:32:20|13729.07|13609.07|13728.22|13608.22|13729.32|13609.32|13728.22|13608.22|10
1646962350000|2022-03-11 01:32:30|13728.15|13608.15|13733.3|13613.3|13733.3|13613.3|13728.15|13608.15|9
1646962360000|2022-03-11 01:32:40|13733.98|13613.98|13735.65|13615.65|13735.65|13615.65|13733.98|13613.98|9
1646962370000|2022-03-11 01:32:50|13736.1|13616.1|13735.52|13615.52|13736.1|13616.1|13735.5|13615.5|10
1646962380000|2022-03-11 01:33:00|13735.96|13615.96|13735.63|13615.63|13735.96|13615.96|13735.16|13615.16|9
1646962390000|2022-03-11 01:33:10|13735.69|13615.69|13733.92|13613.92|13735.69|13615.69|13733.92|13613.92|10
1646962400000|2022-03-11 01:33:20|13733.91|13613.91|13734.85|13614.85|13734.85|13614.85|13733.91|13613.91|10
1646962410000|2022-03-11 01:33:30|13734.94|13614.94|13736.67|13616.67|13736.67|13616.67|13734.7|13614.7|9
1646962420000|2022-03-11 01:33:40|13736.72|13616.72|13736.27|13616.27|13736.77|13616.77|13736.26|13616.26|10
1646962430000|2022-03-11 01:33:50|13736.31|13616.31|13735.9|13615.9|13737.39|13617.39|13735.9|13615.9|9
1646962440000|2022-03-11 01:34:00|13735.72|13615.72|13734.93|13614.93|13735.72|13615.72|13734.59|13614.59|7
1646962450000|2022-03-11 01:34:10|13735.03|13615.03|13735.25|13615.25|13736.13|13616.13|13735.03|13615.03|10
1646962460000|2022-03-11 01:34:20|13735.57|13615.57|13735.84|13615.84|13736.4|13616.4|13735.35|13615.35|10
1646962470000|2022-03-11 01:34:30|13736.1|13616.1|13736.84|13616.84|13736.84|13616.84|13736.09|13616.09|8
1646962480000|2022-03-11 01:34:40|13737.19|13617.19|13739.34|13619.34|13739.42|13619.42|13737.19|13617.19|10
1646962490000|2022-03-11 01:34:50|13739.35|13619.35|13738.63|13618.63|13739.68|13619.68|13738.27|13618.27|9
1646962500000|2022-03-11 01:35:00|13738.19|13618.19|13737.48|13617.48|13738.3|13618.3|13737.33|13617.33|8
1646962510000|2022-03-11 01:35:10|13737.22|13617.22|13736.09|13616.09|13737.22|13617.22|13735.45|13615.45|9
1646962520000|2022-03-11 01:35:20|13736.12|13616.12|13736.06|13616.06|13736.12|13616.12|13735.53|13615.53|10
1646962530000|2022-03-11 01:35:30|13736.05|13616.05|13740.77|13620.77|13740.77|13620.77|13736.05|13616.05|9
1646962540000|2022-03-11 01:35:40|13740.81|13620.81|13743.24|13623.24|13743.36|13623.36|13740.77|13620.77|10
1646962550000|2022-03-11 01:35:50|13744.19|13624.19|13745.5|13625.5|13745.5|13625.5|13743.56|13623.56|9
1646962560000|2022-03-11 01:36:00|13745.29|13625.29|13747.86|13627.86|13747.86|13627.86|13745.09|13625.09|10
1646962570000|2022-03-11 01:36:10|13747.8|13627.8|13752.5|13632.5|13752.57|13632.57|13747.2|13627.2|10
1646962580000|2022-03-11 01:36:20|13754.21|13634.21|13757.4|13637.4|13758.04|13638.04|13754.21|13634.21|10
1646962590000|2022-03-11 01:36:30|13757.29|13637.29|13761.5|13641.5|13761.5|13641.5|13757.29|13637.29|10
1646962600000|2022-03-11 01:36:40|13762.25|13642.25|13762.34|13642.34|13762.47|13642.47|13761.76|13641.76|9
1646962610000|2022-03-11 01:36:50|13762.36|13642.36|13762.12|13642.12|13763.11|13643.11|13761.8|13641.8|10
1646962620000|2022-03-11 01:37:00|13762.38|13642.38|13764.38|13644.38|13764.38|13644.38|13762.16|13642.16|9
1646962630000|2022-03-11 01:37:10|13763.97|13643.97|13758.84|13638.84|13763.97|13643.97|13758.84|13638.84|10
1646962640000|2022-03-11 01:37:20|13755.84|13635.84|13755.91|13635.91|13755.91|13635.91|13754.52|13634.52|10
1646962650000|2022-03-11 01:37:30|13756.15|13636.15|13760.01|13640.01|13760.01|13640.01|13756.15|13636.15|9
1646962660000|2022-03-11 01:37:40|13759.87|13639.87|13759.47|13639.47|13760.17|13640.17|13759.47|13639.47|10
1646962670000|2022-03-11 01:37:50|13759.49|13639.49|13756.73|13636.73|13759.49|13639.49|13756.73|13636.73|9
1646962680000|2022-03-11 01:38:00|13756.96|13636.96|13757.48|13637.48|13757.48|13637.48|13756.83|13636.83|7
1646962690000|2022-03-11 01:38:10|13757.84|13637.84|13758.2|13638.2|13758.3|13638.3|13757.4|13637.4|10
1646962700000|2022-03-11 01:38:20|13758.51|13638.51|13759.74|13639.74|13759.74|13639.74|13758.2|13638.2|10
1646962710000|2022-03-11 01:38:30|13759.93|13639.93|13766.81|13646.81|13766.91|13646.91|13759.87|13639.87|10
1646962720000|2022-03-11 01:38:40|13766.73|13646.73|13771.16|13651.16|13771.18|13651.18|13766.73|13646.73|10
1646962730000|2022-03-11 01:38:50|13770.74|13650.74|13774.32|13654.32|13774.73|13654.73|13770.74|13650.74|10
1646962740000|2022-03-11 01:39:00|13774.43|13654.43|13779.37|13659.37|13779.37|13659.37|13774.43|13654.43|9
1646962750000|2022-03-11 01:39:10|13779.09|13659.09|13779.58|13659.58|13780.19|13660.19|13779.09|13659.09|10
1646962760000|2022-03-11 01:39:20|13779.89|13659.89|13781.96|13661.96|13782.07|13662.07|13779.76|13659.76|10
1646962770000|2022-03-11 01:39:30|13781.93|13661.93|13781.89|13661.89|13782.26|13662.26|13781.01|13661.01|10
1646962780000|2022-03-11 01:39:40|13781.46|13661.46|13780.93|13660.93|13781.66|13661.66|13780.93|13660.93|10
1646962790000|2022-03-11 01:39:50|13780.74|13660.74|13780.78|13660.78|13781.27|13661.27|13780.23|13660.23|10
1646962800000|2022-03-11 01:40:00|13780.91|13660.91|13783.68|13663.68|13783.68|13663.68|13780.91|13660.91|8
1646962810000|2022-03-11 01:40:10|13783.51|13663.51|13785.65|13665.65|13785.67|13665.67|13783.51|13663.51|9
1646962820000|2022-03-11 01:40:20|13785.89|13665.89|13791.08|13671.08|13791.21|13671.21|13785.89|13665.89|10
1646962830000|2022-03-11 01:40:30|13791.46|13671.46|13791.98|13671.98|13792.56|13672.56|13791.3|13671.3|10
1646962840000|2022-03-11 01:40:40|13792.24|13672.24|13794.02|13674.02|13794.02|13674.02|13792.24|13672.24|10
1646962850000|2022-03-11 01:40:50|13794|13674|13794.24|13674.24|13795.08|13675.08|13794|13674|10
1646962860000|2022-03-11 01:41:00|13794.68|13674.68|13795.35|13675.35|13795.35|13675.35|13794.68|13674.68|2
1647072000000|2022-03-12 08:00:00|13793.85|13673.85|13794.44|13674.44|13794.55|13674.55|13793.85|13673.85|11
1647072010000|2022-03-12 08:00:10|13794.5|13674.5|13793.4|13673.4|13794.65|13674.65|13793.4|13673.4|9
1647072020000|2022-03-12 08:00:20|13793.24|13673.24|13793.05|13673.05|13793.24|13673.24|13792.27|13672.27|9
1647072030000|2022-03-12 08:00:30|13793.04|13673.04|13792.99|13672.99|13793.25|13673.25|13792.39|13672.39|8
1647072040000|2022-03-12 08:00:40|13792.83|13672.83|13791.86|13671.86|13792.83|13672.83|13791.86|13671.86|9
1647072050000|2022-03-12 08:00:50|13791.57|13671.57|13790.88|13670.88|13791.57|13671.57|13790.84|13670.84|8
1647072060000|2022-03-12 08:01:00|13790.85|13670.85|13790.45|13670.45|13790.85|13670.85|13790.45|13670.45|4
1647072070000|2022-03-12 08:01:10|13790.66|13670.66|13786.45|13666.45|13790.66|13670.66|13786.45|13666.45|10
1647072080000|2022-03-12 08:01:20|13786.31|13666.31|13786.56|13666.56|13786.6|13666.6|13786.31|13666.31|9
1647072090000|2022-03-12 08:01:30|13786.5|13666.5|13786.42|13666.42|13787.22|13667.22|13783.12|13663.12|9
1647072100000|2022-03-12 08:01:40|13786.41|13666.41|13786.67|13666.67|13786.67|13666.67|13786.41|13666.41|6
1647072110000|2022-03-12 08:01:50|13786.66|13666.66|13790.24|13670.24|13790.24|13670.24|13786.65|13666.65|9
1647072120000|2022-03-12 08:02:00|13790.78|13670.78|13794.59|13674.59|13794.59|13674.59|13790.78|13670.78|9
1647072130000|2022-03-12 08:02:10|13794.42|13674.42|13794.19|13674.19|13794.42|13674.42|13793.93|13673.93|8
1647072140000|2022-03-12 08:02:20|13794.37|13674.37|13793.84|13673.84|13794.75|13674.75|13793.84|13673.84|8
1647072150000|2022-03-12 08:02:30|13794.3|13674.3|13794.53|13674.53|13794.53|13674.53|13794.08|13674.08|6
1647072160000|2022-03-12 08:02:40|13794.43|13674.43|13795.83|13675.83|13795.83|13675.83|13794.12|13674.12|9
1647072170000|2022-03-12 08:02:50|13795.92|13675.92|13795.35|13675.35|13797.12|13677.12|13795.35|13675.35|9
1647072180000|2022-03-12 08:03:00|13795.45|13675.45|13795.79|13675.79|13795.79|13675.79|13794.99|13674.99|10
1647072190000|2022-03-12 08:03:10|13795.93|13675.93|13796.96|13676.96|13796.96|13676.96|13795.92|13675.92|6
1647072200000|2022-03-12 08:03:20|13796.97|13676.97|13797.86|13677.86|13798.01|13678.01|13796.97|13676.97|8
1647072210000|2022-03-12 08:03:30|13797.9|13677.9|13801.49|13681.49|13801.49|13681.49|13797.9|13677.9|9
1647072220000|2022-03-12 08:03:40|13801.99|13681.99|13803.28|13683.28|13803.28|13683.28|13801.99|13681.99|8
1647072230000|2022-03-12 08:03:50|13803.29|13683.29|13804.71|13684.71|13804.71|13684.71|13803.29|13683.29|8
1647072240000|2022-03-12 08:04:00|13804.94|13684.94|13804.69|13684.69|13804.94|13684.94|13803.95|13683.95|10
1647072250000|2022-03-12 08:04:10|13805.15|13685.15|13805.11|13685.11|13805.98|13685.98|13805.11|13685.11|8
1647072260000|2022-03-12 08:04:20|13804.91|13684.91|13804.24|13684.24|13805.02|13685.02|13804.24|13684.24|9
1647072270000|2022-03-12 08:04:30|13804.2|13684.2|13804.21|13684.21|13804.21|13684.21|13803.67|13683.67|9
1647072280000|2022-03-12 08:04:40|13804.09|13684.09|13803.72|13683.72|13804.09|13684.09|13803.36|13683.36|8
1647072290000|2022-03-12 08:04:50|13802.64|13682.64|13802.24|13682.24|13802.94|13682.94|13802.2|13682.2|9
1647072300000|2022-03-12 08:05:00|13801.95|13681.95|13802.39|13682.39|13802.41|13682.41|13801.95|13681.95|8
1647072310000|2022-03-12 08:05:10|13802.6|13682.6|13802.74|13682.74|13802.77|13682.77|13802.38|13682.38|9
1647072320000|2022-03-12 08:05:20|13802.98|13682.98|13803.97|13683.97|13804.01|13684.01|13802.98|13682.98|7
1647072330000|2022-03-12 08:05:30|13803.98|13683.98|13803.86|13683.86|13803.98|13683.98|13803.72|13683.72|9
1647072340000|2022-03-12 08:05:40|13803.88|13683.88|13804.27|13684.27|13804.37|13684.37|13803.88|13683.88|10
1647072350000|2022-03-12 08:05:50|13804.29|13684.29|13804.31|13684.31|13804.53|13684.53|13804.29|13684.29|4
1647072360000|2022-03-12 08:06:00|13804.46|13684.46|13804.06|13684.06|13804.46|13684.46|13803.85|13683.85|8
1647072370000|2022-03-12 08:06:10|13804.19|13684.19|13804.38|13684.38|13804.46|13684.46|13804.06|13684.06|9
1647072380000|2022-03-12 08:06:20|13804.22|13684.22|13803.9|13683.9|13804.22|13684.22|13803.43|13683.43|10
1647072390000|2022-03-12 08:06:30|13805.36|13685.36|13805.94|13685.94|13805.94|13685.94|13805.35|13685.35|8
1647072400000|2022-03-12 08:06:40|13805.98|13685.98|13805.8|13685.8|13806.01|13686.01|13805.54|13685.54|9
1647072410000|2022-03-12 08:06:50|13805.7|13685.7|13805.45|13685.45|13805.84|13685.84|13805.45|13685.45|9
1647072420000|2022-03-12 08:07:00|13805.48|13685.48|13804.95|13684.95|13805.48|13685.48|13804.87|13684.87|10
1647072430000|2022-03-12 08:07:10|13805.07|13685.07|13804.72|13684.72|13805.08|13685.08|13804.72|13684.72|6
1647072440000|2022-03-12 08:07:20|13804.29|13684.29|13803.95|13683.95|13804.29|13684.29|13803.95|13683.95|7
1647072450000|2022-03-12 08:07:30|13804.04|13684.04|13803.83|13683.83|13804.09|13684.09|13803.61|13683.61|10
1647072460000|2022-03-12 08:07:40|13803.96|13683.96|13802.15|13682.15|13803.96|13683.96|13802.15|13682.15|10
1647072470000|2022-03-12 08:07:50|13801.99|13681.99|13801.12|13681.12|13801.99|13681.99|13801.12|13681.12|8
1647072480000|2022-03-12 08:08:00|13801.02|13681.02|13801.24|13681.24|13801.24|13681.24|13801.02|13681.02|8
1647072490000|2022-03-12 08:08:10|13801.1|13681.1|13798.55|13678.55|13801.1|13681.1|13798.55|13678.55|10
1647072500000|2022-03-12 08:08:20|13797.82|13677.82|13795.18|13675.18|13797.91|13677.91|13795.18|13675.18|10
1647072510000|2022-03-12 08:08:30|13794.61|13674.61|13790.05|13670.05|13794.61|13674.61|13790.05|13670.05|9
1647072520000|2022-03-12 08:08:40|13789.68|13669.68|13789.05|13669.05|13789.68|13669.68|13788.26|13668.26|9
1647072530000|2022-03-12 08:08:50|13788.16|13668.16|13789.09|13669.09|13789.24|13669.24|13787.15|13667.15|10
1647072540000|2022-03-12 08:09:00|13789.34|13669.34|13790.84|13670.84|13790.84|13670.84|13789.34|13669.34|10
1647072550000|2022-03-12 08:09:10|13790.83|13670.83|13790.97|13670.97|13790.97|13670.97|13790.26|13670.26|9
1647072560000|2022-03-12 08:09:20|13790.88|13670.88|13790.52|13670.52|13790.88|13670.88|13790.52|13670.52|9
1647072570000|2022-03-12 08:09:30|13791.15|13671.15|13784.61|13664.61|13791.15|13671.15|13784.58|13664.58|10
1647072580000|2022-03-12 08:09:40|13784.4|13664.4|13782.35|13662.35|13784.4|13664.4|13781.37|13661.37|10
1647072590000|2022-03-12 08:09:50|13781.61|13661.61|13777.29|13657.29|13781.61|13661.61|13777.29|13657.29|10
1647072600000|2022-03-12 08:10:00|13777.41|13657.41|13776.56|13656.56|13777.41|13657.41|13776.44|13656.44|10
1647072610000|2022-03-12 08:10:10|13776.11|13656.11|13771.46|13651.46|13776.65|13656.65|13771.08|13651.08|10
1647072620000|2022-03-12 08:10:20|13771.22|13651.22|13772.79|13652.79|13773.09|13653.09|13770.77|13650.77|10
1647072630000|2022-03-12 08:10:30|13772.81|13652.81|13772.57|13652.57|13773.49|13653.49|13772.06|13652.06|8
1647072640000|2022-03-12 08:10:40|13772.49|13652.49|13773.59|13653.59|13773.59|13653.59|13772.49|13652.49|7
1647072650000|2022-03-12 08:10:50|13773.56|13653.56|13774.09|13654.09|13774.29|13654.29|13773.53|13653.53|8
1647072660000|2022-03-12 08:11:00|13773.87|13653.87|13770.99|13650.99|13773.87|13653.87|13770.99|13650.99|9
1647072670000|2022-03-12 08:11:10|13770.81|13650.81|13760.92|13640.92|13770.81|13650.81|13760.92|13640.92|10
1647072680000|2022-03-12 08:11:20|13760.95|13640.95|13759.91|13639.91|13760.95|13640.95|13759.81|13639.81|10
1647072690000|2022-03-12 08:11:30|13759.89|13639.89|13760.8|13640.8|13760.8|13640.8|13759.65|13639.65|9
1647072700000|2022-03-12 08:11:40|13760.6|13640.6|13759.66|13639.66|13760.6|13640.6|13759.66|13639.66|10
1647072710000|2022-03-12 08:11:50|13759.49|13639.49|13755.76|13635.76|13759.49|13639.49|13755.76|13635.76|10
1647072720000|2022-03-12 08:12:00|13755.51|13635.51|13752.2|13632.2|13755.51|13635.51|13752.2|13632.2|10
1647072730000|2022-03-12 08:12:10|13751.86|13631.86|13751.81|13631.81|13751.86|13631.86|13751.64|13631.64|9
1647072740000|2022-03-12 08:12:20|13751.7|13631.7|13751.97|13631.97|13751.97|13631.97|13751.37|13631.37|8
1647072750000|2022-03-12 08:12:30|13752.08|13632.08|13752.32|13632.32|13752.63|13632.63|13752.08|13632.08|8
1647072760000|2022-03-12 08:12:40|13752.44|13632.44|13752.02|13632.02|13752.44|13632.44|13751.9|13631.9|9
1647072770000|2022-03-12 08:12:50|13751.91|13631.91|13751.93|13631.93|13751.93|13631.93|13751.65|13631.65|9
1647072780000|2022-03-12 08:13:00|13751.82|13631.82|13750.32|13630.32|13751.82|13631.82|13750.32|13630.32|8
1647072790000|2022-03-12 08:13:10|13750.19|13630.19|13748.99|13628.99|13750.29|13630.29|13748.99|13628.99|7
1647072800000|2022-03-12 08:13:20|13748.93|13628.93|13749.41|13629.41|13749.41|13629.41|13748.93|13628.93|9
1647072810000|2022-03-12 08:13:30|13749.18|13629.18|13749.52|13629.52|13749.52|13629.52|13748.83|13628.83|9
1647072820000|2022-03-12 08:13:40|13749.32|13629.32|13750.47|13630.47|13750.47|13630.47|13749.3|13629.3|10
1647072830000|2022-03-12 08:13:50|13750.73|13630.73|13749.42|13629.42|13750.73|13630.73|13749.41|13629.41|10
1647072840000|2022-03-12 08:14:00|13749.44|13629.44|13749.28|13629.28|13749.95|13629.95|13749.28|13629.28|10
1647072850000|2022-03-12 08:14:10|13748.98|13628.98|13750.65|13630.65|13750.66|13630.66|13748.98|13628.98|9
1647072860000|2022-03-12 08:14:20|13750.58|13630.58|13750.08|13630.08|13750.58|13630.58|13749.73|13629.73|9
1647072870000|2022-03-12 08:14:30|13750.04|13630.04|13749.45|13629.45|13750.04|13630.04|13748.61|13628.61|10
1647072880000|2022-03-12 08:14:40|13749.48|13629.48|13750.11|13630.11|13750.35|13630.35|13749.48|13629.48|8
1647072890000|2022-03-12 08:14:50|13750.06|13630.06|13749.74|13629.74|13750.19|13630.19|13749.22|13629.22|10
1647072900000|2022-03-12 08:15:00|13749.9|13629.9|13750.18|13630.18|13750.26|13630.26|13749.66|13629.66|8
1647072910000|2022-03-12 08:15:10|13750.37|13630.37|13751.44|13631.44|13751.48|13631.48|13750.37|13630.37|10
1647072920000|2022-03-12 08:15:20|13751.27|13631.27|13751.74|13631.74|13751.74|13631.74|13751.08|13631.08|10
1647072930000|2022-03-12 08:15:30|13751.72|13631.72|13751.54|13631.54|13752.08|13632.08|13751.37|13631.37|9
1647072940000|2022-03-12 08:15:40|13751.57|13631.57|13751.68|13631.68|13751.68|13631.68|13751.36|13631.36|9
1647072950000|2022-03-12 08:15:50|13752.13|13632.13|13752.48|13632.48|13752.64|13632.64|13752.13|13632.13|10
1647072960000|2022-03-12 08:16:00|13752.38|13632.38|13752.19|13632.19|13752.7|13632.7|13751.94|13631.94|10
1647072970000|2022-03-12 08:16:10|13752.68|13632.68|13748.89|13628.89|13752.68|13632.68|13748.86|13628.86|10
1647072980000|2022-03-12 08:16:20|13749.09|13629.09|13748.65|13628.65|13749.1|13629.1|13748.64|13628.64|10
1647072990000|2022-03-12 08:16:30|13748.79|13628.79|13748.68|13628.68|13748.92|13628.92|13748.68|13628.68|7
1647073000000|2022-03-12 08:16:40|13748.45|13628.45|13749.32|13629.32|13749.32|13629.32|13748.45|13628.45|8
1647073010000|2022-03-12 08:16:50|13749.44|13629.44|13749.2|13629.2|13749.46|13629.46|13749.19|13629.19|8
1647073020000|2022-03-12 08:17:00|13749.05|13629.05|13748.18|13628.18|13749.09|13629.09|13748.06|13628.06|8
1647073030000|2022-03-12 08:17:10|13748.15|13628.15|13746.42|13626.42|13748.15|13628.15|13746.42|13626.42|10
1647073040000|2022-03-12 08:17:20|13746.4|13626.4|13742.9|13622.9|13746.4|13626.4|13742.9|13622.9|10
1647073050000|2022-03-12 08:17:30|13742.75|13622.75|13738.93|13618.93|13742.75|13622.75|13738.93|13618.93|10
1647073060000|2022-03-12 08:17:40|13738.26|13618.26|13736.04|13616.04|13738.26|13618.26|13736.04|13616.04|9
1647073070000|2022-03-12 08:17:50|13735.83|13615.83|13734.43|13614.43|13735.85|13615.85|13734.1|13614.1|10
1647073080000|2022-03-12 08:18:00|13734.05|13614.05|13733.15|13613.15|13734.05|13614.05|13732.28|13612.28|10
1647073090000|2022-03-12 08:18:10|13733.05|13613.05|13732.3|13612.3|13733.05|13613.05|13731.28|13611.28|10
1647073100000|2022-03-12 08:18:20|13732.4|13612.4|13732.4|13612.4|13732.73|13612.73|13732.26|13612.26|9
1647073110000|2022-03-12 08:18:30|13732.07|13612.07|13731.9|13611.9|13732.1|13612.1|13731.04|13611.04|8
1647073120000|2022-03-12 08:18:40|13731.97|13611.97|13731.98|13611.98|13732.25|13612.25|13731.97|13611.97|7
1647073130000|2022-03-12 08:18:50|13731.89|13611.89|13730.11|13610.11|13731.96|13611.96|13730.11|13610.11|9
1647073140000|2022-03-12 08:19:00|13730.08|13610.08|13730.6|13610.6|13730.6|13610.6|13729.46|13609.46|9
1647073150000|2022-03-12 08:19:10|13730.37|13610.37|13730.64|13610.64|13730.68|13610.68|13730.35|13610.35|9
1647073160000|2022-03-12 08:19:20|13730.66|13610.66|13729.68|13609.68|13730.66|13610.66|13729.68|13609.68|10
1647073170000|2022-03-12 08:19:30|13729.06|13609.06|13728.89|13608.89|13729.06|13609.06|13728.85|13608.85|6
1647073180000|2022-03-12 08:19:40|13728.9|13608.9|13728.07|13608.07|13728.9|13608.9|13727.88|13607.88|8
1647073190000|2022-03-12 08:19:50|13727.96|13607.96|13728.23|13608.23|13728.23|13608.23|13727.51|13607.51|9
1647073200000|2022-03-12 08:20:00|13728.22|13608.22|13730.17|13610.17|13730.17|13610.17|13728.13|13608.13|10
1647073210000|2022-03-12 08:20:10|13730.28|13610.28|13731.68|13611.68|13731.68|13611.68|13730.07|13610.07|9
1647073220000|2022-03-12 08:20:20|13731.79|13611.79|13733.19|13613.19|13733.19|13613.19|13731.79|13611.79|10
1647073230000|2022-03-12 08:20:30|13733.11|13613.11|13732.23|13612.23|13733.11|13613.11|13732.17|13612.17|8
1647073240000|2022-03-12 08:20:40|13731.6|13611.6|13731.45|13611.45|13731.6|13611.6|13731.39|13611.39|7
1647073250000|2022-03-12 08:20:50|13731.4|13611.4|13730.76|13610.76|13732.05|13612.05|13730.75|13610.75|7
1647073260000|2022-03-12 08:21:00|13730.74|13610.74|13730.03|13610.03|13730.74|13610.74|13729.99|13609.99|10
1647073270000|2022-03-12 08:21:10|13730.05|13610.05|13730.05|13610.05|13730.4|13610.4|13730.05|13610.05|9
1647073280000|2022-03-12 08:21:20|13729.82|13609.82|13730.26|13610.26|13730.26|13610.26|13729.24|13609.24|9
1647073290000|2022-03-12 08:21:30|13730.34|13610.34|13732.89|13612.89|13732.89|13612.89|13730.34|13610.34|10
1647073300000|2022-03-12 08:21:40|13732.92|13612.92|13731.86|13611.86|13732.92|13612.92|13731.68|13611.68|9
1647073310000|2022-03-12 08:21:50|13731.15|13611.15|13731.47|13611.47|13731.66|13611.66|13730.74|13610.74|9
1647073320000|2022-03-12 08:22:00|13731.64|13611.64|13731.51|13611.51|13732.11|13612.11|13731.51|13611.51|10
1647073330000|2022-03-12 08:22:10|13731.57|13611.57|13731.38|13611.38|13731.66|13611.66|13731.04|13611.04|9
1647073340000|2022-03-12 08:22:20|13731.14|13611.14|13731.27|13611.27|13731.29|13611.29|13731.05|13611.05|10
1647073350000|2022-03-12 08:22:30|13730.96|13610.96|13730.41|13610.41|13730.96|13610.96|13730.37|13610.37|9
1647073360000|2022-03-12 08:22:40|13730.51|13610.51|13730.13|13610.13|13730.87|13610.87|13730.11|13610.11|9
1647073370000|2022-03-12 08:22:50|13729.12|13609.12|13729.23|13609.23|13729.84|13609.84|13729.12|13609.12|9
1647073380000|2022-03-12 08:23:00|13728.39|13608.39|13728.67|13608.67|13729.31|13609.31|13728.36|13608.36|10
1647073390000|2022-03-12 08:23:10|13728.45|13608.45|13728.72|13608.72|13729.36|13609.36|13728.45|13608.45|10
1647073400000|2022-03-12 08:23:20|13728.36|13608.36|13727.39|13607.39|13728.36|13608.36|13727.39|13607.39|10
1647073410000|2022-03-12 08:23:30|13727.48|13607.48|13723.13|13603.13|13727.48|13607.48|13723.13|13603.13|7
1647073420000|2022-03-12 08:23:40|13723|13603|13721.97|13601.97|13723|13603|13721.97|13601.97|10
1647073430000|2022-03-12 08:23:50|13720.91|13600.91|13716.32|13596.32|13720.91|13600.91|13715.97|13595.97|10
1647073440000|2022-03-12 08:24:00|13716.15|13596.15|13716.73|13596.73|13716.83|13596.83|13716.15|13596.15|10
1647073450000|2022-03-12 08:24:10|13716.67|13596.67|13715.79|13595.79|13716.67|13596.67|13715.79|13595.79|8
1647073460000|2022-03-12 08:24:20|13716.11|13596.11|13713.68|13593.68|13716.11|13596.11|13713.68|13593.68|9
1647073470000|2022-03-12 08:24:30|13713.23|13593.23|13711.32|13591.32|13713.23|13593.23|13711.32|13591.32|10
1647073480000|2022-03-12 08:24:40|13711.26|13591.26|13711.68|13591.68|13711.94|13591.94|13711.24|13591.24|10
1647073490000|2022-03-12 08:24:50|13711.7|13591.7|13710.91|13590.91|13712.1|13592.1|13710.91|13590.91|9
1647073500000|2022-03-12 08:25:00|13710.46|13590.46|13711.59|13591.59|13711.59|13591.59|13710.45|13590.45|9
1647073510000|2022-03-12 08:25:10|13711.88|13591.88|13713.98|13593.98|13714.32|13594.32|13711.88|13591.88|9
1647073520000|2022-03-12 08:25:20|13713.91|13593.91|13714|13594|13714.34|13594.34|13713.91|13593.91|10
1647073530000|2022-03-12 08:25:30|13713.97|13593.97|13712.94|13592.94|13714.1|13594.1|13712.94|13592.94|9
1647073540000|2022-03-12 08:25:40|13712.99|13592.99|13712.34|13592.34|13712.99|13592.99|13712.34|13592.34|9
1647073550000|2022-03-12 08:25:50|13712.18|13592.18|13710.85|13590.85|13712.18|13592.18|13710.85|13590.85|8
1647073560000|2022-03-12 08:26:00|13710.39|13590.39|13709.82|13589.82|13710.39|13590.39|13709.73|13589.73|10
1647073570000|2022-03-12 08:26:10|13710.09|13590.09|13708.69|13588.69|13710.09|13590.09|13708.64|13588.64|9
1647073580000|2022-03-12 08:26:20|13708.83|13588.83|13708.81|13588.81|13709.03|13589.03|13708.74|13588.74|9
1647073590000|2022-03-12 08:26:30|13708.91|13588.91|13709.31|13589.31|13709.86|13589.86|13708.91|13588.91|10
1647073600000|2022-03-12 08:26:40|13709.09|13589.09|13707.92|13587.92|13709.13|13589.13|13707.91|13587.91|9
1647073610000|2022-03-12 08:26:50|13708.01|13588.01|13707.5|13587.5|13708.09|13588.09|13707.5|13587.5|5
1647073620000|2022-03-12 08:27:00|13707.39|13587.39|13707.04|13587.04|13707.47|13587.47|13707.04|13587.04|6
1647073630000|2022-03-12 08:27:10|13706.93|13586.93|13705.33|13585.33|13707.03|13587.03|13705.33|13585.33|9
1647073640000|2022-03-12 08:27:20|13705.91|13585.91|13704.58|13584.58|13705.91|13585.91|13704.58|13584.58|6
1647073650000|2022-03-12 08:27:30|13704.5|13584.5|13705.5|13585.5|13705.5|13585.5|13704.48|13584.48|10
1647073660000|2022-03-12 08:27:40|13705.56|13585.56|13705.23|13585.23|13705.62|13585.62|13705.23|13585.23|8
1647073670000|2022-03-12 08:27:50|13705.09|13585.09|13705.16|13585.16|13705.32|13585.32|13704.53|13584.53|10
1647073680000|2022-03-12 08:28:00|13705.1|13585.1|13705.6|13585.6|13705.6|13585.6|13704.29|13584.29|9
1647073690000|2022-03-12 08:28:10|13705.61|13585.61|13705.63|13585.63|13705.91|13585.91|13705.6|13585.6|9
1647073700000|2022-03-12 08:28:20|13705.59|13585.59|13707.99|13587.99|13707.99|13587.99|13705.56|13585.56|10
1647073710000|2022-03-12 08:28:30|13708.25|13588.25|13710.49|13590.49|13710.49|13590.49|13708.25|13588.25|10
1647073720000|2022-03-12 08:28:40|13711.76|13591.76|13712.65|13592.65|13712.65|13592.65|13711.76|13591.76|10
1647073730000|2022-03-12 08:28:50|13712.83|13592.83|13712.54|13592.54|13713.12|13593.12|13712.24|13592.24|8
1647073740000|2022-03-12 08:29:00|13712.27|13592.27|13712.13|13592.13|13712.27|13592.27|13711.98|13591.98|7
1647073750000|2022-03-12 08:29:10|13713.03|13593.03|13716.83|13596.83|13716.83|13596.83|13713.03|13593.03|10
1647073760000|2022-03-12 08:29:20|13716.96|13596.96|13722.76|13602.76|13722.76|13602.76|13716.96|13596.96|10
1647073770000|2022-03-12 08:29:30|13723.14|13603.14|13725.93|13605.93|13725.93|13605.93|13723.14|13603.14|10
1647073780000|2022-03-12 08:29:40|13725.91|13605.91|13725.04|13605.04|13726|13606|13725.04|13605.04|9
1647073790000|2022-03-12 08:29:50|13725|13605|13725.75|13605.75|13726.07|13606.07|13724.25|13604.25|10
1647073800000|2022-03-12 08:30:00|13725.7|13605.7|13728.71|13608.71|13728.71|13608.71|13725.7|13605.7|10
1647073810000|2022-03-12 08:30:10|13729.31|13609.31|13732.11|13612.11|13732.13|13612.13|13729.31|13609.31|9
1647073820000|2022-03-12 08:30:20|13732.16|13612.16|13732.46|13612.46|13732.46|13612.46|13731.93|13611.93|9
1647073830000|2022-03-12 08:30:30|13732.61|13612.61|13734.2|13614.2|13734.2|13614.2|13732.61|13612.61|10
1647073840000|2022-03-12 08:30:40|13734.37|13614.37|13734.47|13614.47|13734.93|13614.93|13734.37|13614.37|9
1647073850000|2022-03-12 08:30:50|13734.63|13614.63|13734.05|13614.05|13734.72|13614.72|13734.05|13614.05|10
1647073860000|2022-03-12 08:31:00|13734.08|13614.08|13734.38|13614.38|13734.38|13614.38|13733.87|13613.87|10
1647073870000|2022-03-12 08:31:10|13734.35|13614.35|13734.46|13614.46|13735.64|13615.64|13734.35|13614.35|10
1647073880000|2022-03-12 08:31:20|13734.89|13614.89|13735.64|13615.64|13736.18|13616.18|13734.89|13614.89|10
1647073890000|2022-03-12 08:31:30|13735.68|13615.68|13737.31|13617.31|13737.31|13617.31|13735.68|13615.68|10
1647073900000|2022-03-12 08:31:40|13737.37|13617.37|13736.2|13616.2|13737.53|13617.53|13736.2|13616.2|9
1647073910000|2022-03-12 08:31:50|13735.62|13615.62|13732.8|13612.8|13735.62|13615.62|13732.8|13612.8|10
1647073920000|2022-03-12 08:32:00|13731.55|13611.55|13723.89|13603.89|13731.55|13611.55|13723.89|13603.89|10
1647073930000|2022-03-12 08:32:10|13723.24|13603.24|13717.49|13597.49|13723.24|13603.24|13717.49|13597.49|10
1647073940000|2022-03-12 08:32:20|13717.3|13597.3|13713.68|13593.68|13717.3|13597.3|13713.68|13593.68|9
1647073950000|2022-03-12 08:32:30|13713.35|13593.35|13712.14|13592.14|13713.35|13593.35|13712.01|13592.01|10
1647073960000|2022-03-12 08:32:40|13712.23|13592.23|13710.78|13590.78|13712.23|13592.23|13710.18|13590.18|10
1647073970000|2022-03-12 08:32:50|13710.83|13590.83|13712.62|13592.62|13712.62|13592.62|13710.72|13590.72|9
1647073980000|2022-03-12 08:33:00|13712.74|13592.74|13712.77|13592.77|13712.79|13592.79|13712.69|13592.69|8
1647073990000|2022-03-12 08:33:10|13712.82|13592.82|13714.19|13594.19|13714.19|13594.19|13712.65|13592.65|9
1647074000000|2022-03-12 08:33:20|13714.46|13594.46|13715.62|13595.62|13715.62|13595.62|13714.46|13594.46|9
1647074010000|2022-03-12 08:33:30|13715.61|13595.61|13713.63|13593.63|13715.61|13595.61|13713.63|13593.63|9
1647074020000|2022-03-12 08:33:40|13713.43|13593.43|13712.49|13592.49|13713.43|13593.43|13712.49|13592.49|8
1647074030000|2022-03-12 08:33:50|13712.53|13592.53|13714.42|13594.42|13715.15|13595.15|13712.53|13592.53|9
1647074040000|2022-03-12 08:34:00|13714.62|13594.62|13715.98|13595.98|13715.98|13595.98|13714.62|13594.62|6
1647074050000|2022-03-12 08:34:10|13715.81|13595.81|13716.87|13596.87|13716.87|13596.87|13715.73|13595.73|10
1647074060000|2022-03-12 08:34:20|13716.93|13596.93|13718.52|13598.52|13718.52|13598.52|13716.93|13596.93|8
1647074070000|2022-03-12 08:34:30|13718.95|13598.95|13720.67|13600.67|13720.67|13600.67|13718.95|13598.95|8
1647074080000|2022-03-12 08:34:40|13720.73|13600.73|13720.76|13600.76|13721.17|13601.17|13720.72|13600.72|10
1647074090000|2022-03-12 08:34:50|13720.65|13600.65|13719.89|13599.89|13720.65|13600.65|13719.89|13599.89|10
1647074100000|2022-03-12 08:35:00|13719.88|13599.88|13719.97|13599.97|13720.57|13600.57|13719.84|13599.84|5
1647074110000|2022-03-12 08:35:10|13720.01|13600.01|13721.14|13601.14|13721.14|13601.14|13720.01|13600.01|8
1647074120000|2022-03-12 08:35:20|13721.19|13601.19|13722.14|13602.14|13722.14|13602.14|13721.19|13601.19|7
1647074130000|2022-03-12 08:35:30|13722.2|13602.2|13721.46|13601.46|13722.34|13602.34|13721.4|13601.4|9
1647074140000|2022-03-12 08:35:40|13721.71|13601.71|13721.73|13601.73|13721.74|13601.74|13721.57|13601.57|7
1647074150000|2022-03-12 08:35:50|13721.75|13601.75|13723.11|13603.11|13723.28|13603.28|13721.7|13601.7|6
1647074160000|2022-03-12 08:36:00|13724.39|13604.39|13725.67|13605.67|13725.69|13605.69|13724.39|13604.39|10
1647074170000|2022-03-12 08:36:10|13725.68|13605.68|13725.42|13605.42|13725.68|13605.68|13725.42|13605.42|7
1647074180000|2022-03-12 08:36:20|13725.49|13605.49|13725.01|13605.01|13725.49|13605.49|13724.89|13604.89|9
1647074190000|2022-03-12 08:36:30|13724.93|13604.93|13724.91|13604.91|13724.96|13604.96|13724.82|13604.82|5
1647074200000|2022-03-12 08:36:40|13724.92|13604.92|13725.78|13605.78|13725.81|13605.81|13724.92|13604.92|10
1647074210000|2022-03-12 08:36:50|13725.84|13605.84|13725.86|13605.86|13725.99|13605.99|13725.44|13605.44|9
1647074220000|2022-03-12 08:37:00|13726|13606|13727.13|13607.13|13727.13|13607.13|13726|13606|8
1647074230000|2022-03-12 08:37:10|13727.39|13607.39|13728.67|13608.67|13728.7|13608.7|13727.39|13607.39|9
1647074240000|2022-03-12 08:37:20|13728.65|13608.65|13730.28|13610.28|13730.28|13610.28|13728.65|13608.65|9
1647074250000|2022-03-12 08:37:30|13730.46|13610.46|13736.02|13616.02|13736.02|13616.02|13730.46|13610.46|10
1647074260000|2022-03-12 08:37:40|13736.29|13616.29|13737.7|13617.7|13737.71|13617.71|13736.29|13616.29|10
1647074270000|2022-03-12 08:37:50|13737.71|13617.71|13739.31|13619.31|13739.44|13619.44|13737.71|13617.71|10
1647074280000|2022-03-12 08:38:00|13739.92|13619.92|13740.53|13620.53|13740.54|13620.54|13739.92|13619.92|8
1647074290000|2022-03-12 08:38:10|13740.52|13620.52|13740.31|13620.31|13740.52|13620.52|13740.11|13620.11|9
1647074300000|2022-03-12 08:38:20|13740.45|13620.45|13740.22|13620.22|13740.45|13620.45|13740.08|13620.08|8
1647074310000|2022-03-12 08:38:30|13740.25|13620.25|13741.08|13621.08|13741.24|13621.24|13740.07|13620.07|9
1647074320000|2022-03-12 08:38:40|13740.88|13620.88|13740.42|13620.42|13740.88|13620.88|13740.23|13620.23|8
1647074330000|2022-03-12 08:38:50|13740.45|13620.45|13742.4|13622.4|13742.43|13622.43|13740.45|13620.45|10
1647074340000|2022-03-12 08:39:00|13742.68|13622.68|13741.93|13621.93|13742.68|13622.68|13741.55|13621.55|10
1647074350000|2022-03-12 08:39:10|13741.83|13621.83|13741.31|13621.31|13741.83|13621.83|13740.47|13620.47|6
1647074360000|2022-03-12 08:39:20|13741.27|13621.27|13740.8|13620.8|13741.27|13621.27|13740.07|13620.07|10
1647074370000|2022-03-12 08:39:30|13740.99|13620.99|13741.72|13621.72|13741.85|13621.85|13740.99|13620.99|9
1647074380000|2022-03-12 08:39:40|13741.9|13621.9|13742.82|13622.82|13742.82|13622.82|13741.9|13621.9|7
1647074390000|2022-03-12 08:39:50|13742.89|13622.89|13742.17|13622.17|13742.91|13622.91|13741.86|13621.86|9
1647074400000|2022-03-12 08:40:00|13742.09|13622.09|13742.87|13622.87|13743.07|13623.07|13741.91|13621.91|9
1647074410000|2022-03-12 08:40:10|13743.05|13623.05|13744.35|13624.35|13744.35|13624.35|13743.05|13623.05|9
1647074420000|2022-03-12 08:40:20|13744.31|13624.31|13744.31|13624.31|13744.48|13624.48|13744.31|13624.31|6
1647074430000|2022-03-12 08:40:30|13744.3|13624.3|13743.87|13623.87|13744.49|13624.49|13743.87|13623.87|9
1647074440000|2022-03-12 08:40:40|13743.88|13623.88|13744.22|13624.22|13744.26|13624.26|13743.75|13623.75|8
1647074450000|2022-03-12 08:40:50|13744.41|13624.41|13747.15|13627.15|13747.15|13627.15|13744.41|13624.41|9
1647074460000|2022-03-12 08:41:00|13747.27|13627.27|13747.53|13627.53|13747.76|13627.76|13747.27|13627.27|9
1647074470000|2022-03-12 08:41:10|13747.52|13627.52|13747.38|13627.38|13747.63|13627.63|13747.38|13627.38|4
1647074480000|2022-03-12 08:41:20|13747.44|13627.44|13747.43|13627.43|13747.69|13627.69|13747.12|13627.12|9
1647074490000|2022-03-12 08:41:30|13747.45|13627.45|13750.29|13630.29|13750.29|13630.29|13747.32|13627.32|10
1647074500000|2022-03-12 08:41:40|13749.95|13629.95|13750.23|13630.23|13750.32|13630.32|13749.95|13629.95|8
1647074510000|2022-03-12 08:41:50|13750.47|13630.47|13752.67|13632.67|13752.67|13632.67|13750.04|13630.04|10
1647074520000|2022-03-12 08:42:00|13752.91|13632.91|13753.5|13633.5|13755.26|13635.26|13752.91|13632.91|10
1647074530000|2022-03-12 08:42:10|13753.26|13633.26|13753.36|13633.36|13753.36|13633.36|13751.95|13631.95|10
1647074540000|2022-03-12 08:42:20|13753.4|13633.4|13753.92|13633.92|13753.92|13633.92|13753.07|13633.07|7
1647074550000|2022-03-12 08:42:30|13755.47|13635.47|13758.46|13638.46|13758.46|13638.46|13755.47|13635.47|7
1647074560000|2022-03-12 08:42:40|13758.6|13638.6|13758.68|13638.68|13758.83|13638.83|13758.6|13638.6|9
1647074570000|2022-03-12 08:42:50|13757.78|13637.78|13757.63|13637.63|13757.78|13637.78|13757.63|13637.63|5
1647074580000|2022-03-12 08:43:00|13757.82|13637.82|13759.17|13639.17|13759.17|13639.17|13757.67|13637.67|7
1647074590000|2022-03-12 08:43:10|13759.19|13639.19|13760.22|13640.22|13760.25|13640.25|13759.18|13639.18|10
1647074600000|2022-03-12 08:43:20|13760.74|13640.74|13762.05|13642.05|13762.05|13642.05|13760.74|13640.74|7
1647074610000|2022-03-12 08:43:30|13762.02|13642.02|13762.15|13642.15|13762.15|13642.15|13762.02|13642.02|5
1647074620000|2022-03-12 08:43:40|13762.29|13642.29|13764.96|13644.96|13764.96|13644.96|13762.28|13642.28|10
1647074630000|2022-03-12 08:43:50|13764.83|13644.83|13764.81|13644.81|13764.83|13644.83|13764.32|13644.32|9
1647074640000|2022-03-12 08:44:00|13764.78|13644.78|13765.02|13645.02|13765.02|13645.02|13764.14|13644.14|9
1647074650000|2022-03-12 08:44:10|13764.89|13644.89|13764.96|13644.96|13765.16|13645.16|13764.89|13644.89|6
1647074660000|2022-03-12 08:44:20|13765.01|13645.01|13765.11|13645.11|13765.29|13645.29|13765.01|13645.01|6
1647074670000|2022-03-12 08:44:30|13765.14|13645.14|13765.66|13645.66|13765.66|13645.66|13765.13|13645.13|9
1647074680000|2022-03-12 08:44:40|13765.72|13645.72|13768.99|13648.99|13769.43|13649.43|13765.72|13645.72|8
1647074690000|2022-03-12 08:44:50|13769.23|13649.23|13773.11|13653.11|13773.11|13653.11|13769.23|13649.23|10
1647074700000|2022-03-12 08:45:00|13773.14|13653.14|13773.96|13653.96|13773.96|13653.96|13773.14|13653.14|9
1647074710000|2022-03-12 08:45:10|13773.99|13653.99|13776.81|13656.81|13777.14|13657.14|13773.92|13653.92|9
1647074720000|2022-03-12 08:45:20|13776.82|13656.82|13777.18|13657.18|13777.24|13657.24|13776.72|13656.72|8
1647074730000|2022-03-12 08:45:30|13777.19|13657.19|13779.96|13659.96|13779.97|13659.97|13777.19|13657.19|9
1647074740000|2022-03-12 08:45:40|13780.26|13660.26|13781.45|13661.45|13781.62|13661.62|13780.26|13660.26|10
1647074750000|2022-03-12 08:45:50|13781.16|13661.16|13780.65|13660.65|13781.16|13661.16|13780.48|13660.48|8
1647074760000|2022-03-12 08:46:00|13780.55|13660.55|13778.78|13658.78|13780.55|13660.55|13778.78|13658.78|9
1647074770000|2022-03-12 08:46:10|13778.42|13658.42|13776.8|13656.8|13778.53|13658.53|13776.66|13656.66|9
1647074780000|2022-03-12 08:46:20|13776.94|13656.94|13776.59|13656.59|13776.97|13656.97|13776.52|13656.52|10
1647074790000|2022-03-12 08:46:30|13776.56|13656.56|13777.35|13657.35|13777.35|13657.35|13776.55|13656.55|5
1647074800000|2022-03-12 08:46:40|13777.36|13657.36|13778.91|13658.91|13778.91|13658.91|13777.36|13657.36|9
1647074810000|2022-03-12 08:46:50|13778.6|13658.6|13778.4|13658.4|13778.88|13658.88|13778.4|13658.4|7
1647074820000|2022-03-12 08:47:00|13778.35|13658.35|13776.43|13656.43|13778.35|13658.35|13776.43|13656.43|10
1647074830000|2022-03-12 08:47:10|13775.18|13655.18|13775.11|13655.11|13775.18|13655.18|13774.45|13654.45|8
1647074840000|2022-03-12 08:47:20|13775.14|13655.14|13778.12|13658.12|13778.12|13658.12|13775.14|13655.14|10
1647074850000|2022-03-12 08:47:30|13778.25|13658.25|13779.26|13659.26|13779.26|13659.26|13778.09|13658.09|10
1647074860000|2022-03-12 08:47:40|13780.07|13660.07|13781.36|13661.36|13781.36|13661.36|13780.07|13660.07|9
1647074870000|2022-03-12 08:47:50|13781.29|13661.29|13780.52|13660.52|13781.56|13661.56|13780.52|13660.52|7
1647074880000|2022-03-12 08:48:00|13780.36|13660.36|13775.86|13655.86|13780.36|13660.36|13775.86|13655.86|10
1647074890000|2022-03-12 08:48:10|13775.14|13655.14|13772.71|13652.71|13775.14|13655.14|13772.71|13652.71|9
1647074900000|2022-03-12 08:48:20|13772.96|13652.96|13772.31|13652.31|13773.08|13653.08|13772.16|13652.16|10
1647074910000|2022-03-12 08:48:30|13772.33|13652.33|13773.38|13653.38|13773.38|13653.38|13771.97|13651.97|9
1647074920000|2022-03-12 08:48:40|13773.71|13653.71|13775.17|13655.17|13775.17|13655.17|13773.55|13653.55|10
1647074930000|2022-03-12 08:48:50|13775.22|13655.22|13775.84|13655.84|13775.95|13655.95|13775.17|13655.17|9
1647074940000|2022-03-12 08:49:00|13775.8|13655.8|13775.67|13655.67|13776.15|13656.15|13775.67|13655.67|10
1647074950000|2022-03-12 08:49:10|13775.69|13655.69|13774.63|13654.63|13775.74|13655.74|13774.63|13654.63|7
1647074960000|2022-03-12 08:49:20|13774.41|13654.41|13771.67|13651.67|13774.41|13654.41|13771.67|13651.67|10
1647074970000|2022-03-12 08:49:30|13771.2|13651.2|13769.22|13649.22|13771.2|13651.2|13769.16|13649.16|10
1647074980000|2022-03-12 08:49:40|13769.45|13649.45|13767.72|13647.72|13769.68|13649.68|13767.72|13647.72|10
1647074990000|2022-03-12 08:49:50|13767.57|13647.57|13767.53|13647.53|13767.57|13647.57|13766.44|13646.44|9
1647075000000|2022-03-12 08:50:00|13767.74|13647.74|13768.84|13648.84|13768.84|13648.84|13767.74|13647.74|8
1647075010000|2022-03-12 08:50:10|13768.73|13648.73|13769.63|13649.63|13769.63|13649.63|13768.53|13648.53|10
1647075020000|2022-03-12 08:50:20|13769.46|13649.46|13768.7|13648.7|13769.93|13649.93|13768.7|13648.7|10
1647075030000|2022-03-12 08:50:30|13768.64|13648.64|13768.23|13648.23|13768.64|13648.64|13767.82|13647.82|10
1647075040000|2022-03-12 08:50:40|13768.29|13648.29|13768.78|13648.78|13768.97|13648.97|13768.29|13648.29|10
1647075050000|2022-03-12 08:50:50|13768.55|13648.55|13767.66|13647.66|13768.82|13648.82|13767.66|13647.66|10
1647075060000|2022-03-12 08:51:00|13767.21|13647.21|13762.55|13642.55|13767.21|13647.21|13762.55|13642.55|10
1647075070000|2022-03-12 08:51:10|13762.36|13642.36|13761.09|13641.09|13762.36|13642.36|13761.03|13641.03|9
1647075080000|2022-03-12 08:51:20|13760.8|13640.8|13759.31|13639.31|13761|13641|13759.31|13639.31|10
1647075090000|2022-03-12 08:51:30|13759.54|13639.54|13760.19|13640.19|13760.63|13640.63|13759.54|13639.54|10
1647075100000|2022-03-12 08:51:40|13760.27|13640.27|13760|13640|13760.52|13640.52|13760|13640|10
1647075110000|2022-03-12 08:51:50|13759.95|13639.95|13761.28|13641.28|13761.28|13641.28|13759.92|13639.92|9
1647075120000|2022-03-12 08:52:00|13761.71|13641.71|13763.11|13643.11|13763.11|13643.11|13761.71|13641.71|9
1647075130000|2022-03-12 08:52:10|13763.09|13643.09|13763.35|13643.35|13763.47|13643.47|13763.09|13643.09|8
1647075140000|2022-03-12 08:52:20|13763.38|13643.38|13763.66|13643.66|13763.94|13643.94|13763.38|13643.38|7
1647075150000|2022-03-12 08:52:30|13763.47|13643.47|13762.76|13642.76|13763.47|13643.47|13762.76|13642.76|6
1647075160000|2022-03-12 08:52:40|13762.97|13642.97|13763.12|13643.12|13763.12|13643.12|13762.87|13642.87|7
1647075170000|2022-03-12 08:52:50|13762.97|13642.97|13763.22|13643.22|13763.22|13643.22|13762.92|13642.92|8
1647075180000|2022-03-12 08:53:00|13763.05|13643.05|13762.93|13642.93|13763.11|13643.11|13762.93|13642.93|7
1647075190000|2022-03-12 08:53:10|13763.66|13643.66|13763.24|13643.24|13763.66|13643.66|13763.22|13643.22|7
1647075200000|2022-03-12 08:53:20|13763.37|13643.37|13763.45|13643.45|13763.51|13643.51|13763.37|13643.37|9
1647075210000|2022-03-12 08:53:30|13763.53|13643.53|13766.57|13646.57|13766.57|13646.57|13763.53|13643.53|8
1647075220000|2022-03-12 08:53:40|13766.73|13646.73|13768.98|13648.98|13768.98|13648.98|13766.73|13646.73|9
1647075230000|2022-03-12 08:53:50|13769.13|13649.13|13770.64|13650.64|13770.64|13650.64|13769.13|13649.13|9
1647075240000|2022-03-12 08:54:00|13770.68|13650.68|13773.04|13653.04|13773.04|13653.04|13770.52|13650.52|9
1647075250000|2022-03-12 08:54:10|13773.45|13653.45|13774.27|13654.27|13774.27|13654.27|13773.45|13653.45|10
1647075260000|2022-03-12 08:54:20|13774.21|13654.21|13775.65|13655.65|13775.65|13655.65|13774.14|13654.14|7
1647075270000|2022-03-12 08:54:30|13775.57|13655.57|13776.02|13656.02|13776.02|13656.02|13775.57|13655.57|9
1647075280000|2022-03-12 08:54:40|13777.09|13657.09|13778.49|13658.49|13778.72|13658.72|13777.09|13657.09|8
1647075290000|2022-03-12 08:54:50|13778.4|13658.4|13779.33|13659.33|13779.33|13659.33|13778.23|13658.23|8
1647075300000|2022-03-12 08:55:00|13779.3|13659.3|13779.31|13659.31|13779.33|13659.33|13779.17|13659.17|8
1647075310000|2022-03-12 08:55:10|13779.2|13659.2|13779.85|13659.85|13780.18|13660.18|13779.16|13659.16|6
1647075320000|2022-03-12 08:55:20|13779.9|13659.9|13779.02|13659.02|13779.9|13659.9|13779.02|13659.02|6
1647075330000|2022-03-12 08:55:30|13778.99|13658.99|13777.4|13657.4|13779.01|13659.01|13777.4|13657.4|5
1647075340000|2022-03-12 08:55:40|13777.2|13657.2|13776.45|13656.45|13777.53|13657.53|13776.45|13656.45|9
1647075350000|2022-03-12 08:55:50|13776.52|13656.52|13777.03|13657.03|13777.06|13657.06|13776.52|13656.52|10
1647075360000|2022-03-12 08:56:00|13777.04|13657.04|13776.31|13656.31|13777.04|13657.04|13776.13|13656.13|8
1647075370000|2022-03-12 08:56:10|13776.34|13656.34|13776.14|13656.14|13776.5|13656.5|13776.04|13656.04|9
1647075380000|2022-03-12 08:56:20|13776.51|13656.51|13773.2|13653.2|13776.51|13656.51|13773.2|13653.2|10
1647075390000|2022-03-12 08:56:30|13773.84|13653.84|13774.26|13654.26|13774.31|13654.31|13773.84|13653.84|8
1647075400000|2022-03-12 08:56:40|13774.2|13654.2|13774.65|13654.65|13774.79|13654.79|13774.2|13654.2|6
1647075410000|2022-03-12 08:56:50|13774.67|13654.67|13774.57|13654.57|13774.67|13654.67|13774.54|13654.54|8
1647075420000|2022-03-12 08:57:00|13774.55|13654.55|13775.25|13655.25|13775.26|13655.26|13774.37|13654.37|9
1647075430000|2022-03-12 08:57:10|13775.48|13655.48|13775.92|13655.92|13776.01|13656.01|13775.42|13655.42|7
1647075440000|2022-03-12 08:57:20|13776.56|13656.56|13776.46|13656.46|13776.95|13656.95|13776.35|13656.35|10
1647075450000|2022-03-12 08:57:30|13776.16|13656.16|13775.86|13655.86|13776.25|13656.25|13775.82|13655.82|8
1647075460000|2022-03-12 08:57:40|13775.76|13655.76|13775.71|13655.71|13776.1|13656.1|13775.64|13655.64|8
1647075470000|2022-03-12 08:57:50|13775.66|13655.66|13775.1|13655.1|13775.89|13655.89|13774.83|13654.83|10
1647075480000|2022-03-12 08:58:00|13775.21|13655.21|13774.66|13654.66|13775.63|13655.63|13774.66|13654.66|10
1647075490000|2022-03-12 08:58:10|13774.62|13654.62|13775.06|13655.06|13775.82|13655.82|13774.62|13654.62|10
1647075500000|2022-03-12 08:58:20|13775.04|13655.04|13775.6|13655.6|13775.6|13655.6|13775.04|13655.04|9
1647075510000|2022-03-12 08:58:30|13775.65|13655.65|13777.99|13657.99|13777.99|13657.99|13775.65|13655.65|10
1647075520000|2022-03-12 08:58:40|13778.75|13658.75|13777.69|13657.69|13779.05|13659.05|13777.67|13657.67|10
1647075530000|2022-03-12 08:58:50|13777.15|13657.15|13775.91|13655.91|13777.15|13657.15|13775.91|13655.91|9
1647075540000|2022-03-12 08:59:00|13775.88|13655.88|13774.45|13654.45|13775.88|13655.88|13774.45|13654.45|8
1647075550000|2022-03-12 08:59:10|13774.46|13654.46|13773.04|13653.04|13774.66|13654.66|13773.04|13653.04|10
1647075560000|2022-03-12 08:59:20|13773.37|13653.37|13772.36|13652.36|13773.37|13653.37|13772.36|13652.36|9
1647075570000|2022-03-12 08:59:30|13772.33|13652.33|13771.94|13651.94|13772.55|13652.55|13771.81|13651.81|10
1647075580000|2022-03-12 08:59:40|13771.96|13651.96|13772.03|13652.03|13772.17|13652.17|13771.62|13651.62|10
1647075590000|2022-03-12 08:59:50|13772.12|13652.12|13770.14|13650.14|13772.18|13652.18|13770.14|13650.14|10
1647075600000|2022-03-12 09:00:00|13770.13|13650.13|13769.85|13649.85|13770.13|13650.13|13769.76|13649.76|8
1647075610000|2022-03-12 09:00:10|13769.67|13649.67|13768.88|13648.88|13769.67|13649.67|13768.88|13648.88|9
1647075620000|2022-03-12 09:00:20|13768.55|13648.55|13765.52|13645.52|13768.55|13648.55|13765.52|13645.52|10
1647075630000|2022-03-12 09:00:30|13764.92|13644.92|13765.13|13645.13|13765.19|13645.19|13764.92|13644.92|8
1647075640000|2022-03-12 09:00:40|13765.2|13645.2|13765.52|13645.52|13765.52|13645.52|13764.96|13644.96|9
1647075650000|2022-03-12 09:00:50|13765.58|13645.58|13768.58|13648.58|13768.58|13648.58|13765.58|13645.58|10
1647075660000|2022-03-12 09:01:00|13768.38|13648.38|13768.99|13648.99|13769.27|13649.27|13767.78|13647.78|10
1647075670000|2022-03-12 09:01:10|13769.26|13649.26|13769.58|13649.58|13769.66|13649.66|13768.7|13648.7|10
1647075680000|2022-03-12 09:01:20|13769.49|13649.49|13770.48|13650.48|13770.48|13650.48|13769.49|13649.49|8
1647075690000|2022-03-12 09:01:30|13770.62|13650.62|13769.1|13649.1|13770.72|13650.72|13769.05|13649.05|9
1647075700000|2022-03-12 09:01:40|13768.78|13648.78|13768.32|13648.32|13768.83|13648.83|13768.32|13648.32|8
1647075710000|2022-03-12 09:01:50|13768.31|13648.31|13768.49|13648.49|13768.55|13648.55|13768.31|13648.31|8
1647075720000|2022-03-12 09:02:00|13768.39|13648.39|13769.1|13649.1|13769.1|13649.1|13768.39|13648.39|9
1647075730000|2022-03-12 09:02:10|13769.11|13649.11|13769.53|13649.53|13769.53|13649.53|13768.86|13648.86|9
1647075740000|2022-03-12 09:02:20|13769.63|13649.63|13769.19|13649.19|13769.68|13649.68|13769.19|13649.19|8
1647075750000|2022-03-12 09:02:30|13769.09|13649.09|13768.98|13648.98|13769.11|13649.11|13768.61|13648.61|10
1647075760000|2022-03-12 09:02:40|13768.99|13648.99|13769.03|13649.03|13769.24|13649.24|13768.95|13648.95|5
1647075770000|2022-03-12 09:02:50|13768.97|13648.97|13769.45|13649.45|13769.45|13649.45|13768.97|13648.97|5
1647075780000|2022-03-12 09:03:00|13769.32|13649.32|13769.52|13649.52|13769.52|13649.52|13769.06|13649.06|7
1647075790000|2022-03-12 09:03:10|13769.56|13649.56|13769.76|13649.76|13769.96|13649.96|13769.55|13649.55|8
1647075800000|2022-03-12 09:03:20|13769.73|13649.73|13772.01|13652.01|13772.01|13652.01|13769.73|13649.73|10
1647075810000|2022-03-12 09:03:30|13771.81|13651.81|13772.84|13652.84|13772.84|13652.84|13771.81|13651.81|10
1647075820000|2022-03-12 09:03:40|13772.76|13652.76|13772.85|13652.85|13772.9|13652.9|13772.7|13652.7|8
1647075830000|2022-03-12 09:03:50|13772.91|13652.91|13773.31|13653.31|13773.31|13653.31|13772.89|13652.89|7
1647075840000|2022-03-12 09:04:00|13774.61|13654.61|13775.09|13655.09|13775.09|13655.09|13774.61|13654.61|7
1647075850000|2022-03-12 09:04:10|13774.9|13654.9|13778.21|13658.21|13778.21|13658.21|13774.77|13654.77|10
1647075860000|2022-03-12 09:04:20|13778.87|13658.87|13779.93|13659.93|13779.93|13659.93|13778.87|13658.87|10
1647075870000|2022-03-12 09:04:30|13780.08|13660.08|13780.99|13660.99|13781.14|13661.14|13780.08|13660.08|10
1647075880000|2022-03-12 09:04:40|13781.17|13661.17|13780.07|13660.07|13781.17|13661.17|13780.07|13660.07|9
1647075890000|2022-03-12 09:04:50|13780.05|13660.05|13779.97|13659.97|13780.1|13660.1|13779.84|13659.84|9
1647075900000|2022-03-12 09:05:00|13779.88|13659.88|13779.57|13659.57|13780.14|13660.14|13779.57|13659.57|10
1647075910000|2022-03-12 09:05:10|13779.65|13659.65|13780.36|13660.36|13780.4|13660.4|13779.65|13659.65|10
1647075920000|2022-03-12 09:05:20|13780.31|13660.31|13780.38|13660.38|13780.74|13660.74|13780.31|13660.31|10
1647075930000|2022-03-12 09:05:30|13780.07|13660.07|13779.54|13659.54|13780.09|13660.09|13779.54|13659.54|8
1647075940000|2022-03-12 09:05:40|13779.52|13659.52|13779.31|13659.31|13779.83|13659.83|13779.31|13659.31|10
1647075950000|2022-03-12 09:05:50|13778.72|13658.72|13778.29|13658.29|13778.72|13658.72|13777.21|13657.21|10
1647075960000|2022-03-12 09:06:00|13778.34|13658.34|13778.44|13658.44|13778.52|13658.52|13778.24|13658.24|10
1647075970000|2022-03-12 09:06:10|13778.41|13658.41|13781.28|13661.28|13781.28|13661.28|13778.41|13658.41|9
1647075980000|2022-03-12 09:06:20|13781.32|13661.32|13782.61|13662.61|13782.61|13662.61|13781.32|13661.32|10
1647075990000|2022-03-12 09:06:30|13782.59|13662.59|13782.58|13662.58|13782.81|13662.81|13782.58|13662.58|10
1647076000000|2022-03-12 09:06:40|13782.6|13662.6|13783.23|13663.23|13783.23|13663.23|13782.6|13662.6|8
1647076010000|2022-03-12 09:06:50|13783.11|13663.11|13776.73|13656.73|13783.11|13663.11|13776.73|13656.73|10
1647076020000|2022-03-12 09:07:00|13776.8|13656.8|13774.41|13654.41|13776.8|13656.8|13774.4|13654.4|10
1647076030000|2022-03-12 09:07:10|13774.33|13654.33|13771.61|13651.61|13774.33|13654.33|13771.61|13651.61|10
1647076040000|2022-03-12 09:07:20|13771.36|13651.36|13770.66|13650.66|13772.17|13652.17|13770.56|13650.56|10
1647076050000|2022-03-12 09:07:30|13770.71|13650.71|13771.39|13651.39|13771.39|13651.39|13770.71|13650.71|10
1647076060000|2022-03-12 09:07:40|13771.81|13651.81|13772.48|13652.48|13772.48|13652.48|13771.63|13651.63|10
1647076070000|2022-03-12 09:07:50|13772.64|13652.64|13772.45|13652.45|13773.28|13653.28|13772.45|13652.45|10
1647076080000|2022-03-12 09:08:00|13772.55|13652.55|13772.58|13652.58|13772.95|13652.95|13772.55|13652.55|8
1647076090000|2022-03-12 09:08:10|13772.53|13652.53|13772.8|13652.8|13772.93|13652.93|13772.44|13652.44|8
1647076100000|2022-03-12 09:08:20|13772.81|13652.81|13773.83|13653.83|13773.83|13653.83|13772.81|13652.81|10
1647076110000|2022-03-12 09:08:30|13773.66|13653.66|13772.44|13652.44|13773.67|13653.67|13772.4|13652.4|10
1647076120000|2022-03-12 09:08:40|13772.66|13652.66|13773.58|13653.58|13773.59|13653.59|13772.59|13652.59|6
1647076130000|2022-03-12 09:08:50|13773.8|13653.8|13775.56|13655.56|13775.56|13655.56|13773.68|13653.68|9
1647076140000|2022-03-12 09:09:00|13776.63|13656.63|13776.49|13656.49|13776.63|13656.63|13776.2|13656.2|10
1647076150000|2022-03-12 09:09:10|13776.31|13656.31|13776.39|13656.39|13776.98|13656.98|13776.31|13656.31|8
1647076160000|2022-03-12 09:09:20|13776.24|13656.24|13776.05|13656.05|13776.36|13656.36|13776.01|13656.01|9
1647076170000|2022-03-12 09:09:30|13776.07|13656.07|13775.46|13655.46|13776.07|13656.07|13775.16|13655.16|9
1647076180000|2022-03-12 09:09:40|13775.44|13655.44|13775.28|13655.28|13775.83|13655.83|13775.13|13655.13|10
1647076190000|2022-03-12 09:09:50|13775.27|13655.27|13776.08|13656.08|13776.08|13656.08|13774.68|13654.68|10
1647076200000|2022-03-12 09:10:00|13775.93|13655.93|13776.12|13656.12|13776.14|13656.14|13775.58|13655.58|7
1647076210000|2022-03-12 09:10:10|13775.96|13655.96|13776.21|13656.21|13776.44|13656.44|13775.96|13655.96|6
1647076220000|2022-03-12 09:10:20|13776.28|13656.28|13776.33|13656.33|13776.58|13656.58|13776.28|13656.28|9
1647076230000|2022-03-12 09:10:30|13776.46|13656.46|13777.13|13657.13|13777.17|13657.17|13776.34|13656.34|10
1647076240000|2022-03-12 09:10:40|13777.29|13657.29|13776.88|13656.88|13777.42|13657.42|13776.55|13656.55|8
1647076250000|2022-03-12 09:10:50|13776.99|13656.99|13777.86|13657.86|13777.86|13657.86|13776.99|13656.99|10
1647076260000|2022-03-12 09:11:00|13777.93|13657.93|13779.4|13659.4|13779.6|13659.6|13777.93|13657.93|9
1647076270000|2022-03-12 09:11:10|13779.29|13659.29|13779.2|13659.2|13779.44|13659.44|13779.13|13659.13|10
1647076280000|2022-03-12 09:11:20|13779.18|13659.18|13779.27|13659.27|13779.27|13659.27|13778.3|13658.3|6
1647076290000|2022-03-12 09:11:30|13779.22|13659.22|13779.37|13659.37|13779.47|13659.47|13779.19|13659.19|6
1647076300000|2022-03-12 09:11:40|13779.59|13659.59|13780.63|13660.63|13780.63|13660.63|13779.51|13659.51|9
1647076310000|2022-03-12 09:11:50|13781.06|13661.06|13781.41|13661.41|13781.41|13661.41|13780.48|13660.48|10
1647076320000|2022-03-12 09:12:00|13781.61|13661.61|13787.36|13667.36|13787.36|13667.36|13781.47|13661.47|10
1647076330000|2022-03-12 09:12:10|13787.31|13667.31|13787.52|13667.52|13788.08|13668.08|13787.31|13667.31|10
1647076340000|2022-03-12 09:12:20|13787.71|13667.71|13787.01|13667.01|13788.14|13668.14|13787.01|13667.01|10
1647076350000|2022-03-12 09:12:30|13786.96|13666.96|13786.44|13666.44|13786.96|13666.96|13786.44|13666.44|8
1647076360000|2022-03-12 09:12:40|13786.38|13666.38|13787.93|13667.93|13788.03|13668.03|13786.31|13666.31|10
1647076370000|2022-03-12 09:12:50|13787.94|13667.94|13785.23|13665.23|13787.95|13667.95|13785.23|13665.23|9
1647076380000|2022-03-12 09:13:00|13784.66|13664.66|13783.04|13663.04|13784.66|13664.66|13783.04|13663.04|10
1647076390000|2022-03-12 09:13:10|13782.96|13662.96|13781.96|13661.96|13782.96|13662.96|13781.89|13661.89|8
1647076400000|2022-03-12 09:13:20|13781.9|13661.9|13780.98|13660.98|13781.9|13661.9|13780.98|13660.98|8
1647076410000|2022-03-12 09:13:30|13780.96|13660.96|13780.79|13660.79|13781.03|13661.03|13780.26|13660.26|9
1647076420000|2022-03-12 09:13:40|13780.65|13660.65|13782.04|13662.04|13782.29|13662.29|13780.65|13660.65|8
1647076430000|2022-03-12 09:13:50|13782.28|13662.28|13782.2|13662.2|13782.74|13662.74|13782.2|13662.2|10
1647076440000|2022-03-12 09:14:00|13782.23|13662.23|13782.43|13662.43|13782.43|13662.43|13781.78|13661.78|7
1647076450000|2022-03-12 09:14:10|13782.42|13662.42|13782.32|13662.32|13782.52|13662.52|13782.32|13662.32|9
1647076460000|2022-03-12 09:14:20|13782.3|13662.3|13782.45|13662.45|13782.52|13662.52|13782.3|13662.3|6
1647076470000|2022-03-12 09:14:30|13782.52|13662.52|13779.72|13659.72|13782.52|13662.52|13779.72|13659.72|10
1647076480000|2022-03-12 09:14:40|13779.62|13659.62|13779.86|13659.86|13780.07|13660.07|13779.58|13659.58|10
1647076490000|2022-03-12 09:14:50|13779.95|13659.95|13781.93|13661.93|13781.93|13661.93|13779.95|13659.95|9
1647076500000|2022-03-12 09:15:00|13781.96|13661.96|13782.84|13662.84|13782.84|13662.84|13781.96|13661.96|10
1647076510000|2022-03-12 09:15:10|13782.85|13662.85|13781.85|13661.85|13782.86|13662.86|13781.84|13661.84|10
1647076520000|2022-03-12 09:15:20|13781.84|13661.84|13782.09|13662.09|13782.09|13662.09|13781.84|13661.84|3
1647076530000|2022-03-12 09:15:30|13782.1|13662.1|13782.16|13662.16|13782.16|13662.16|13782.01|13662.01|7
1647076540000|2022-03-12 09:15:40|13782.17|13662.17|13782.01|13662.01|13782.17|13662.17|13782.01|13662.01|6
1647076550000|2022-03-12 09:15:50|13781.98|13661.98|13782.19|13662.19|13782.55|13662.55|13781.98|13661.98|10
1647076560000|2022-03-12 09:16:00|13781.79|13661.79|13780.61|13660.61|13781.84|13661.84|13780.61|13660.61|7
1647076570000|2022-03-12 09:16:10|13780.33|13660.33|13778.17|13658.17|13780.33|13660.33|13778.07|13658.07|9
1647076580000|2022-03-12 09:16:20|13777.97|13657.97|13777.63|13657.63|13778.08|13658.08|13777.37|13657.37|9
1647076590000|2022-03-12 09:16:30|13777.59|13657.59|13777.9|13657.9|13777.9|13657.9|13777.35|13657.35|9
1647076600000|2022-03-12 09:16:40|13777.8|13657.8|13777.7|13657.7|13777.8|13657.8|13777.67|13657.67|8
1647076610000|2022-03-12 09:16:50|13777.38|13657.38|13778.41|13658.41|13778.41|13658.41|13776.36|13656.36|10
1647076620000|2022-03-12 09:17:00|13778.71|13658.71|13779.01|13659.01|13779.23|13659.23|13778.68|13658.68|10
1647076630000|2022-03-12 09:17:10|13778.85|13658.85|13778.96|13658.96|13778.96|13658.96|13778.76|13658.76|9
1647076640000|2022-03-12 09:17:20|13778.81|13658.81|13779.28|13659.28|13779.33|13659.33|13778.8|13658.8|8
1647076650000|2022-03-12 09:17:30|13779.33|13659.33|13780.04|13660.04|13780.04|13660.04|13779.04|13659.04|7
1647076660000|2022-03-12 09:17:40|13780.33|13660.33|13780.69|13660.69|13781|13661|13780.33|13660.33|9
1647076670000|2022-03-12 09:17:50|13780.7|13660.7|13779.62|13659.62|13781.04|13661.04|13779.52|13659.52|9
1647076680000|2022-03-12 09:18:00|13779.6|13659.6|13779.22|13659.22|13779.6|13659.6|13779|13659|7
1647076690000|2022-03-12 09:18:10|13779.19|13659.19|13778.92|13658.92|13779.19|13659.19|13778.78|13658.78|6
1647076700000|2022-03-12 09:18:20|13779.15|13659.15|13778.31|13658.31|13779.15|13659.15|13778.15|13658.15|9
1647076710000|2022-03-12 09:18:30|13778.27|13658.27|13777.79|13657.79|13778.29|13658.29|13777.79|13657.79|9
1647076720000|2022-03-12 09:18:40|13777.89|13657.89|13778.03|13658.03|13778.04|13658.04|13777.79|13657.79|7
1647076730000|2022-03-12 09:18:50|13778.05|13658.05|13777.92|13657.92|13778.37|13658.37|13777.92|13657.92|8
1647076740000|2022-03-12 09:19:00|13777.99|13657.99|13776.99|13656.99|13777.99|13657.99|13776.99|13656.99|9
1647076750000|2022-03-12 09:19:10|13777.07|13657.07|13777.04|13657.04|13777.08|13657.08|13776.68|13656.68|8
1647076760000|2022-03-12 09:19:20|13777|13657|13776.85|13656.85|13777|13657|13776.71|13656.71|8
1647076770000|2022-03-12 09:19:30|13776.81|13656.81|13776.82|13656.82|13777.1|13657.1|13776.76|13656.76|6
1647076780000|2022-03-12 09:19:40|13776.48|13656.48|13776.37|13656.37|13776.48|13656.48|13776.26|13656.26|9
1647076790000|2022-03-12 09:19:50|13776.36|13656.36|13776.87|13656.87|13776.9|13656.9|13776.36|13656.36|7
1647076800000|2022-03-12 09:20:00|13777.37|13657.37|13777.32|13657.32|13777.46|13657.46|13777.1|13657.1|8
1647076810000|2022-03-12 09:20:10|13777.36|13657.36|13777.84|13657.84|13777.96|13657.96|13777.36|13657.36|6
1647076820000|2022-03-12 09:20:20|13777.66|13657.66|13777.02|13657.02|13778.06|13658.06|13777.02|13657.02|8
1647076830000|2022-03-12 09:20:30|13777.15|13657.15|13776.21|13656.21|13777.15|13657.15|13776.12|13656.12|9
1647076840000|2022-03-12 09:20:40|13776.15|13656.15|13775.56|13655.56|13776.15|13656.15|13775.56|13655.56|6
1647076850000|2022-03-12 09:20:50|13775.74|13655.74|13775.12|13655.12|13775.79|13655.79|13775.12|13655.12|5
1647076860000|2022-03-12 09:21:00|13775.35|13655.35|13775.92|13655.92|13775.92|13655.92|13775.35|13655.35|10
1647076870000|2022-03-12 09:21:10|13775.89|13655.89|13776.35|13656.35|13776.4|13656.4|13775.89|13655.89|9
1647076880000|2022-03-12 09:21:20|13776.4|13656.4|13777.16|13657.16|13777.16|13657.16|13776.37|13656.37|8
1647076890000|2022-03-12 09:21:30|13777.19|13657.19|13776.36|13656.36|13777.19|13657.19|13776.36|13656.36|5
1647076900000|2022-03-12 09:21:40|13776.52|13656.52|13777.84|13657.84|13777.94|13657.94|13776.52|13656.52|10
1647076910000|2022-03-12 09:21:50|13777.61|13657.61|13778.06|13658.06|13778.07|13658.07|13777.4|13657.4|9
1647076920000|2022-03-12 09:22:00|13778.13|13658.13|13779.62|13659.62|13779.62|13659.62|13778.13|13658.13|10
1647076930000|2022-03-12 09:22:10|13779.69|13659.69|13780.26|13660.26|13780.26|13660.26|13779.61|13659.61|8
1647076940000|2022-03-12 09:22:20|13780.28|13660.28|13780.28|13660.28|13780.54|13660.54|13780.28|13660.28|9
1647076950000|2022-03-12 09:22:30|13779.98|13659.98|13781.1|13661.1|13781.1|13661.1|13779.98|13659.98|9
1647076960000|2022-03-12 09:22:40|13781.17|13661.17|13780.91|13660.91|13781.21|13661.21|13780.67|13660.67|9
1647076970000|2022-03-12 09:22:50|13780.86|13660.86|13782.32|13662.32|13782.32|13662.32|13780.64|13660.64|9
1647076980000|2022-03-12 09:23:00|13782.58|13662.58|13782.32|13662.32|13782.58|13662.58|13782.19|13662.19|9
1647076990000|2022-03-12 09:23:10|13781.96|13661.96|13781.38|13661.38|13781.96|13661.96|13781.24|13661.24|7
1647077000000|2022-03-12 09:23:20|13781.45|13661.45|13780.23|13660.23|13781.45|13661.45|13780.23|13660.23|7
1647077010000|2022-03-12 09:23:30|13780.21|13660.21|13780.23|13660.23|13780.42|13660.42|13780.14|13660.14|10
1647077020000|2022-03-12 09:23:40|13780.04|13660.04|13779.43|13659.43|13780.05|13660.05|13779.43|13659.43|7
1647077030000|2022-03-12 09:23:50|13779.49|13659.49|13779.4|13659.4|13779.57|13659.57|13779.19|13659.19|10
1647077040000|2022-03-12 09:24:00|13779.49|13659.49|13778.66|13658.66|13779.49|13659.49|13778.39|13658.39|8
1647077050000|2022-03-12 09:24:10|13778.63|13658.63|13778.5|13658.5|13778.63|13658.63|13778.05|13658.05|7
1647077060000|2022-03-12 09:24:20|13777.94|13657.94|13777.81|13657.81|13778.23|13658.23|13777.78|13657.78|9
1647077070000|2022-03-12 09:24:30|13777.48|13657.48|13776.91|13656.91|13777.56|13657.56|13776.91|13656.91|10
1647077080000|2022-03-12 09:24:40|13776.68|13656.68|13775.29|13655.29|13776.68|13656.68|13775.29|13655.29|9
1647077090000|2022-03-12 09:24:50|13775.06|13655.06|13774.73|13654.73|13775.06|13655.06|13774.5|13654.5|10
1647077100000|2022-03-12 09:25:00|13774.72|13654.72|13774.36|13654.36|13774.83|13654.83|13774.31|13654.31|8
1647077110000|2022-03-12 09:25:10|13774.02|13654.02|13773.21|13653.21|13774.02|13654.02|13773.21|13653.21|9
1647077120000|2022-03-12 09:25:20|13772.91|13652.91|13772.57|13652.57|13772.91|13652.91|13772.27|13652.27|8
1647077130000|2022-03-12 09:25:30|13772.59|13652.59|13772.65|13652.65|13772.65|13652.65|13772.59|13652.59|5
1647077140000|2022-03-12 09:25:40|13772.75|13652.75|13771.07|13651.07|13772.75|13652.75|13771.07|13651.07|7
1647077150000|2022-03-12 09:25:50|13770.91|13650.91|13769.12|13649.12|13770.95|13650.95|13769.12|13649.12|9
1647077160000|2022-03-12 09:26:00|13769|13649|13767.54|13647.54|13769|13649|13767.54|13647.54|8
1647077170000|2022-03-12 09:26:10|13767.86|13647.86|13767.13|13647.13|13767.86|13647.86|13767.13|13647.13|9
1647077180000|2022-03-12 09:26:20|13767.32|13647.32|13767.94|13647.94|13767.94|13647.94|13767.21|13647.21|10
1647077190000|2022-03-12 09:26:30|13768.69|13648.69|13769.46|13649.46|13769.46|13649.46|13768.69|13648.69|9
1647077200000|2022-03-12 09:26:40|13769.38|13649.38|13769.9|13649.9|13770|13650|13769.38|13649.38|9
1647077210000|2022-03-12 09:26:50|13770.04|13650.04|13769.49|13649.49|13770.65|13650.65|13769.49|13649.49|8
1647077220000|2022-03-12 09:27:00|13769.48|13649.48|13769.54|13649.54|13769.6|13649.6|13769.48|13649.48|5
1647077230000|2022-03-12 09:27:10|13769.62|13649.62|13769.95|13649.95|13769.95|13649.95|13769.62|13649.62|9
1647077240000|2022-03-12 09:27:20|13770.11|13650.11|13770.12|13650.12|13770.12|13650.12|13769.94|13649.94|6
1647077250000|2022-03-12 09:27:30|13770.24|13650.24|13770.01|13650.01|13770.27|13650.27|13770.01|13650.01|6
1647077260000|2022-03-12 09:27:40|13769.99|13649.99|13770.03|13650.03|13770.3|13650.3|13769.99|13649.99|6
1647077270000|2022-03-12 09:27:50|13770.02|13650.02|13770.05|13650.05|13770.05|13650.05|13769.93|13649.93|9
1647077280000|2022-03-12 09:28:00|13769.69|13649.69|13768.6|13648.6|13769.73|13649.73|13768.57|13648.57|8
1647077290000|2022-03-12 09:28:10|13768.74|13648.74|13768.43|13648.43|13768.74|13648.74|13768.31|13648.31|8
1647077300000|2022-03-12 09:28:20|13768.45|13648.45|13768.32|13648.32|13768.75|13648.75|13768.24|13648.24|9
1647077310000|2022-03-12 09:28:30|13768.43|13648.43|13768.95|13648.95|13768.95|13648.95|13768.43|13648.43|8
1647077320000|2022-03-12 09:28:40|13769|13649|13770.77|13650.77|13770.77|13650.77|13769|13649|8
1647077330000|2022-03-12 09:28:50|13770.78|13650.78|13771.25|13651.25|13771.65|13651.65|13770.76|13650.76|7
1647077340000|2022-03-12 09:29:00|13771.33|13651.33|13773.88|13653.88|13773.88|13653.88|13771.33|13651.33|10
1647077350000|2022-03-12 09:29:10|13774.14|13654.14|13774.53|13654.53|13774.53|13654.53|13774.14|13654.14|5
1647077360000|2022-03-12 09:29:20|13774.62|13654.62|13774.73|13654.73|13774.77|13654.77|13774.59|13654.59|7
1647077370000|2022-03-12 09:29:30|13774.8|13654.8|13776.57|13656.57|13776.57|13656.57|13774.77|13654.77|7
1647077380000|2022-03-12 09:29:40|13776.64|13656.64|13779.58|13659.58|13779.58|13659.58|13776.64|13656.64|10
1647077390000|2022-03-12 09:29:50|13779.36|13659.36|13785.62|13665.62|13785.63|13665.63|13779.36|13659.36|9
1647077400000|2022-03-12 09:30:00|13786.81|13666.81|13788.96|13668.96|13788.96|13668.96|13786.81|13666.81|10
1647077410000|2022-03-12 09:30:10|13789.37|13669.37|13791.07|13671.07|13791.07|13671.07|13789.37|13669.37|8
1647077420000|2022-03-12 09:30:20|13792.15|13672.15|13792.59|13672.59|13792.59|13672.59|13791.34|13671.34|10
1647077430000|2022-03-12 09:30:30|13793.61|13673.61|13793.38|13673.38|13793.82|13673.82|13793.38|13673.38|9
1647077440000|2022-03-12 09:30:40|13793.53|13673.53|13796.03|13676.03|13796.36|13676.36|13793.53|13673.53|10
1647077450000|2022-03-12 09:30:50|13796.06|13676.06|13797.39|13677.39|13797.39|13677.39|13796|13676|8
1647077460000|2022-03-12 09:31:00|13797.3|13677.3|13799.41|13679.41|13799.42|13679.42|13797.3|13677.3|6
1647077470000|2022-03-12 09:31:10|13799.52|13679.52|13799.14|13679.14|13799.69|13679.69|13799.14|13679.14|8
1647077480000|2022-03-12 09:31:20|13798.85|13678.85|13798.9|13678.9|13798.9|13678.9|13798.8|13678.8|4
1647077490000|2022-03-12 09:31:30|13798.86|13678.86|13799.53|13679.53|13799.62|13679.62|13798.86|13678.86|9
1647077500000|2022-03-12 09:31:40|13799.56|13679.56|13800.44|13680.44|13800.44|13680.44|13799.56|13679.56|8
1647077510000|2022-03-12 09:31:50|13800.65|13680.65|13801.46|13681.46|13801.57|13681.57|13800.62|13680.62|8
1647077520000|2022-03-12 09:32:00|13801.45|13681.45|13802.8|13682.8|13802.8|13682.8|13801.45|13681.45|8
1647077530000|2022-03-12 09:32:10|13803.17|13683.17|13803.23|13683.23|13803.54|13683.54|13803.17|13683.17|10
1647077540000|2022-03-12 09:32:20|13803.08|13683.08|13803.2|13683.2|13803.2|13683.2|13802.92|13682.92|7
1647077550000|2022-03-12 09:32:30|13803.26|13683.26|13803.53|13683.53|13803.68|13683.68|13803.26|13683.26|6
1647077560000|2022-03-12 09:32:40|13803.4|13683.4|13804.49|13684.49|13804.77|13684.77|13803.28|13683.28|7
1647077570000|2022-03-12 09:32:50|13804.51|13684.51|13804.71|13684.71|13804.71|13684.71|13804.35|13684.35|10
1647077580000|2022-03-12 09:33:00|13804.64|13684.64|13807.51|13687.51|13807.51|13687.51|13804.64|13684.64|10
1647077590000|2022-03-12 09:33:10|13808.66|13688.66|13813.07|13693.07|13813.07|13693.07|13808.66|13688.66|7
1647077600000|2022-03-12 09:33:20|13813.08|13693.08|13816.8|13696.8|13816.8|13696.8|13813.08|13693.08|9
1647077610000|2022-03-12 09:33:30|13816.91|13696.91|13817.59|13697.59|13817.89|13697.89|13816.91|13696.91|10
1647077620000|2022-03-12 09:33:40|13817.56|13697.56|13818.24|13698.24|13818.24|13698.24|13817.45|13697.45|9
1647077630000|2022-03-12 09:33:50|13818.13|13698.13|13820.46|13700.46|13820.51|13700.51|13818.09|13698.09|8
1647077640000|2022-03-12 09:34:00|13820.5|13700.5|13821.94|13701.94|13821.94|13701.94|13820.1|13700.1|10
1647077650000|2022-03-12 09:34:10|13822.43|13702.43|13824.12|13704.12|13824.14|13704.14|13822.43|13702.43|7
1647077660000|2022-03-12 09:34:20|13824.39|13704.39|13825.57|13705.57|13825.57|13705.57|13824.39|13704.39|9
1647077670000|2022-03-12 09:34:30|13825.83|13705.83|13824.53|13704.53|13826.23|13706.23|13824.44|13704.44|9
1647077680000|2022-03-12 09:34:40|13824.58|13704.58|13823.88|13703.88|13824.58|13704.58|13823.67|13703.67|10
1647077690000|2022-03-12 09:34:50|13823.71|13703.71|13824.34|13704.34|13824.34|13704.34|13822.93|13702.93|9
1647077700000|2022-03-12 09:35:00|13824.71|13704.71|13824.97|13704.97|13824.99|13704.99|13824.71|13704.71|8
1647077710000|2022-03-12 09:35:10|13825.05|13705.05|13826.25|13706.25|13826.3|13706.3|13824.94|13704.94|10
1647077720000|2022-03-12 09:35:20|13826.78|13706.78|13826.88|13706.88|13826.97|13706.97|13826.56|13706.56|8
1647077730000|2022-03-12 09:35:30|13826.5|13706.5|13826.08|13706.08|13826.74|13706.74|13826.08|13706.08|9
1647077740000|2022-03-12 09:35:40|13824.9|13704.9|13823.03|13703.03|13824.9|13704.9|13822.73|13702.73|10
1647077750000|2022-03-12 09:35:50|13823.02|13703.02|13823.37|13703.37|13823.37|13703.37|13822.88|13702.88|8
1647077760000|2022-03-12 09:36:00|13823.48|13703.48|13825.07|13705.07|13825.07|13705.07|13823.48|13703.48|9
1647077770000|2022-03-12 09:36:10|13825.14|13705.14|13825.53|13705.53|13825.56|13705.56|13825.08|13705.08|10
1647077780000|2022-03-12 09:36:20|13825.49|13705.49|13825.44|13705.44|13825.56|13705.56|13825.43|13705.43|7
1647077790000|2022-03-12 09:36:30|13825.47|13705.47|13825.32|13705.32|13825.49|13705.49|13825.32|13705.32|7
1647077800000|2022-03-12 09:36:40|13825.38|13705.38|13824.07|13704.07|13825.38|13705.38|13824.07|13704.07|9
1647077810000|2022-03-12 09:36:50|13824.26|13704.26|13823.26|13703.26|13824.38|13704.38|13823.15|13703.15|10
1647077820000|2022-03-12 09:37:00|13823.24|13703.24|13823.01|13703.01|13823.25|13703.25|13822.81|13702.81|8
1647077830000|2022-03-12 09:37:10|13823.1|13703.1|13821.31|13701.31|13823.16|13703.16|13821.31|13701.31|8
1647077840000|2022-03-12 09:37:20|13821.09|13701.09|13822.19|13702.19|13822.4|13702.4|13821.06|13701.06|9
1647077850000|2022-03-12 09:37:30|13821.95|13701.95|13821.36|13701.36|13821.95|13701.95|13821.04|13701.04|7
1647077860000|2022-03-12 09:37:40|13820.62|13700.62|13818.9|13698.9|13820.67|13700.67|13818.9|13698.9|7
1647077870000|2022-03-12 09:37:50|13818.74|13698.74|13820.26|13700.26|13820.26|13700.26|13818.74|13698.74|9
1647077880000|2022-03-12 09:38:00|13820.31|13700.31|13820.65|13700.65|13820.8|13700.8|13820.21|13700.21|9
1647077890000|2022-03-12 09:38:10|13820.8|13700.8|13819.33|13699.33|13821.04|13701.04|13819.33|13699.33|9
1647077900000|2022-03-12 09:38:20|13818.86|13698.86|13816.4|13696.4|13818.86|13698.86|13816.4|13696.4|10
1647077910000|2022-03-12 09:38:30|13816.15|13696.15|13814.99|13694.99|13816.15|13696.15|13814.99|13694.99|8
1647077920000|2022-03-12 09:38:40|13814.78|13694.78|13814.62|13694.62|13814.82|13694.82|13814.62|13694.62|8
1647077930000|2022-03-12 09:38:50|13814.6|13694.6|13813.42|13693.42|13814.79|13694.79|13813.42|13693.42|10
1647077940000|2022-03-12 09:39:00|13813.47|13693.47|13811.81|13691.81|13813.47|13693.47|13811.81|13691.81|9
1647077950000|2022-03-12 09:39:10|13811.86|13691.86|13811.41|13691.41|13811.86|13691.86|13811.41|13691.41|10
1647077960000|2022-03-12 09:39:20|13811.54|13691.54|13811.6|13691.6|13811.75|13691.75|13811.49|13691.49|10
1647077970000|2022-03-12 09:39:30|13811.73|13691.73|13812.22|13692.22|13812.22|13692.22|13811.73|13691.73|10
1647077980000|2022-03-12 09:39:40|13812.39|13692.39|13810.88|13690.88|13812.4|13692.4|13810.86|13690.86|10
1647077990000|2022-03-12 09:39:50|13810.86|13690.86|13810.15|13690.15|13811.05|13691.05|13810.15|13690.15|10
1647078000000|2022-03-12 09:40:00|13810.08|13690.08|13807.19|13687.19|13810.08|13690.08|13807.19|13687.19|10
1647078010000|2022-03-12 09:40:10|13806.96|13686.96|13803.6|13683.6|13806.96|13686.96|13803.6|13683.6|10
1647078020000|2022-03-12 09:40:20|13803.3|13683.3|13803.03|13683.03|13803.34|13683.34|13803.03|13683.03|8
1647078030000|2022-03-12 09:40:30|13802.93|13682.93|13802.32|13682.32|13803.58|13683.58|13802.26|13682.26|9
1647078040000|2022-03-12 09:40:40|13802.23|13682.23|13800.97|13680.97|13802.23|13682.23|13800.89|13680.89|8
1647078050000|2022-03-12 09:40:50|13800.83|13680.83|13798.46|13678.46|13800.83|13680.83|13798.46|13678.46|9
1647078060000|2022-03-12 09:41:00|13798.43|13678.43|13797.43|13677.43|13798.49|13678.49|13797.43|13677.43|8
1647078070000|2022-03-12 09:41:10|13797.29|13677.29|13796.93|13676.93|13797.29|13677.29|13796.8|13676.8|8
1647078080000|2022-03-12 09:41:20|13796.37|13676.37|13798|13678|13798|13678|13796.35|13676.35|8
1647078090000|2022-03-12 09:41:30|13798.03|13678.03|13799.15|13679.15|13799.15|13679.15|13798.03|13678.03|9
1647078100000|2022-03-12 09:41:40|13799.53|13679.53|13798.92|13678.92|13799.83|13679.83|13798.92|13678.92|7
1647078110000|2022-03-12 09:41:50|13798.78|13678.78|13794.77|13674.77|13798.78|13678.78|13794.77|13674.77|8
1647078120000|2022-03-12 09:42:00|13794.48|13674.48|13794.14|13674.14|13794.48|13674.48|13794.03|13674.03|9
1647078130000|2022-03-12 09:42:10|13794.08|13674.08|13794.2|13674.2|13794.24|13674.24|13794.08|13674.08|6
1647078140000|2022-03-12 09:42:20|13794.24|13674.24|13793.92|13673.92|13794.24|13674.24|13793.92|13673.92|8
1647078150000|2022-03-12 09:42:30|13794.07|13674.07|13794.63|13674.63|13794.63|13674.63|13794.07|13674.07|7
1647078160000|2022-03-12 09:42:40|13794.82|13674.82|13794.93|13674.93|13794.93|13674.93|13794.57|13674.57|7
1647078170000|2022-03-12 09:42:50|13794.92|13674.92|13795.5|13675.5|13795.58|13675.58|13794.92|13674.92|8
1647078180000|2022-03-12 09:43:00|13795.54|13675.54|13794.36|13674.36|13795.58|13675.58|13794.28|13674.28|6
1647078190000|2022-03-12 09:43:10|13794.4|13674.4|13795.29|13675.29|13795.34|13675.34|13794.4|13674.4|9
1647078200000|2022-03-12 09:43:20|13794.95|13674.95|13795.06|13675.06|13795.07|13675.07|13794.95|13674.95|5
1647078210000|2022-03-12 09:43:30|13795.75|13675.75|13796.75|13676.75|13796.75|13676.75|13795.75|13675.75|9
1647078220000|2022-03-12 09:43:40|13796.93|13676.93|13796.29|13676.29|13796.99|13676.99|13796.29|13676.29|10
1647078230000|2022-03-12 09:43:50|13796.15|13676.15|13795.4|13675.4|13796.6|13676.6|13795.4|13675.4|9
1647078240000|2022-03-12 09:44:00|13795.36|13675.36|13795.4|13675.4|13795.51|13675.51|13795.27|13675.27|9
1647078250000|2022-03-12 09:44:10|13795.34|13675.34|13795.57|13675.57|13795.57|13675.57|13795.29|13675.29|5
1647078260000|2022-03-12 09:44:20|13795.38|13675.38|13795.23|13675.23|13795.38|13675.38|13795.17|13675.17|9
1647078270000|2022-03-12 09:44:30|13795.28|13675.28|13795.73|13675.73|13795.73|13675.73|13794.83|13674.83|9
1647078280000|2022-03-12 09:44:40|13795.75|13675.75|13795.81|13675.81|13795.81|13675.81|13795.65|13675.65|6
1647078290000|2022-03-12 09:44:50|13795.6|13675.6|13794.41|13674.41|13795.6|13675.6|13794.23|13674.23|9
1647078300000|2022-03-12 09:45:00|13794.42|13674.42|13794.56|13674.56|13794.73|13674.73|13794.38|13674.38|9
1647078310000|2022-03-12 09:45:10|13794.63|13674.63|13794.85|13674.85|13794.85|13674.85|13794.63|13674.63|7
1647078320000|2022-03-12 09:45:20|13794.8|13674.8|13794.06|13674.06|13794.81|13674.81|13794.06|13674.06|10
1647078330000|2022-03-12 09:45:30|13794.08|13674.08|13794.33|13674.33|13794.97|13674.97|13794.08|13674.08|8
1647078340000|2022-03-12 09:45:40|13794.21|13674.21|13795.4|13675.4|13795.44|13675.44|13794.21|13674.21|8
1647078350000|2022-03-12 09:45:50|13795.29|13675.29|13798.66|13678.66|13798.66|13678.66|13795.16|13675.16|10
1647078360000|2022-03-12 09:46:00|13798.82|13678.82|13801.15|13681.15|13801.15|13681.15|13798.82|13678.82|10
1647078370000|2022-03-12 09:46:10|13801.32|13681.32|13802.13|13682.13|13802.13|13682.13|13801.32|13681.32|8
1647078380000|2022-03-12 09:46:20|13802.27|13682.27|13803.6|13683.6|13803.6|13683.6|13802.27|13682.27|8
1647078390000|2022-03-12 09:46:30|13803.53|13683.53|13803.19|13683.19|13803.63|13683.63|13802.96|13682.96|8
1647078400000|2022-03-12 09:46:40|13803.2|13683.2|13803.21|13683.21|13803.21|13683.21|13803.03|13683.03|7
1647078410000|2022-03-12 09:46:50|13803.09|13683.09|13803.9|13683.9|13804.59|13684.59|13802.88|13682.88|10
1647078420000|2022-03-12 09:47:00|13804.05|13684.05|13803.78|13683.78|13804.94|13684.94|13803.78|13683.78|7
1647078430000|2022-03-12 09:47:10|13803.52|13683.52|13803.39|13683.39|13803.52|13683.52|13803.36|13683.36|9
1647078440000|2022-03-12 09:47:20|13803.3|13683.3|13803.15|13683.15|13803.41|13683.41|13803.05|13683.05|10
1647078450000|2022-03-12 09:47:30|13803.12|13683.12|13803.57|13683.57|13803.57|13683.57|13803.11|13683.11|10
1647078460000|2022-03-12 09:47:40|13803.58|13683.58|13803.64|13683.64|13803.86|13683.86|13803.51|13683.51|10
1647078470000|2022-03-12 09:47:50|13803.51|13683.51|13805.31|13685.31|13805.31|13685.31|13803.51|13683.51|9
1647078480000|2022-03-12 09:48:00|13805.21|13685.21|13804.98|13684.98|13805.24|13685.24|13804.98|13684.98|10
1647078490000|2022-03-12 09:48:10|13805.07|13685.07|13805.48|13685.48|13805.48|13685.48|13804.79|13684.79|10
1647078500000|2022-03-12 09:48:20|13805.47|13685.47|13805.77|13685.77|13805.77|13685.77|13805.15|13685.15|10
1647078510000|2022-03-12 09:48:30|13805.91|13685.91|13805.77|13685.77|13806|13686|13805.77|13685.77|5
1647078520000|2022-03-12 09:48:40|13805.89|13685.89|13807.36|13687.36|13807.36|13687.36|13805.89|13685.89|9
1647078530000|2022-03-12 09:48:50|13807.33|13687.33|13806.29|13686.29|13807.33|13687.33|13806.29|13686.29|10
1647078540000|2022-03-12 09:49:00|13806.49|13686.49|13804.17|13684.17|13806.49|13686.49|13804.17|13684.17|9
1647078550000|2022-03-12 09:49:10|13803.44|13683.44|13801.81|13681.81|13803.44|13683.44|13801.81|13681.81|9
1647078560000|2022-03-12 09:49:20|13801.72|13681.72|13799.68|13679.68|13801.89|13681.89|13799.68|13679.68|10
1647078570000|2022-03-12 09:49:30|13799.67|13679.67|13799.4|13679.4|13799.67|13679.67|13799.1|13679.1|7
1647078580000|2022-03-12 09:49:40|13798.96|13678.96|13798.75|13678.75|13799.1|13679.1|13798.75|13678.75|9
1647078590000|2022-03-12 09:49:50|13798.65|13678.65|13796.91|13676.91|13798.97|13678.97|13796.91|13676.91|10
1647078600000|2022-03-12 09:50:00|13796.97|13676.97|13796.05|13676.05|13797.05|13677.05|13796.05|13676.05|6
1647078610000|2022-03-12 09:50:10|13795.85|13675.85|13796.07|13676.07|13796.11|13676.11|13795.85|13675.85|7
1647078620000|2022-03-12 09:50:20|13795.98|13675.98|13794.84|13674.84|13796.27|13676.27|13794.84|13674.84|9
1647078630000|2022-03-12 09:50:30|13794.02|13674.02|13792.05|13672.05|13794.02|13674.02|13792.05|13672.05|10
1647078640000|2022-03-12 09:50:40|13792.02|13672.02|13792.17|13672.17|13792.24|13672.24|13791.45|13671.45|10
1647078650000|2022-03-12 09:50:50|13791.98|13671.98|13790.69|13670.69|13792|13672|13790.69|13670.69|9
1647078660000|2022-03-12 09:51:00|13790.66|13670.66|13789.8|13669.8|13790.66|13670.66|13789.8|13669.8|10
1647078670000|2022-03-12 09:51:10|13789.83|13669.83|13788.3|13668.3|13789.83|13669.83|13788.25|13668.25|10
1647078680000|2022-03-12 09:51:20|13788.21|13668.21|13785.37|13665.37|13788.21|13668.21|13785.37|13665.37|9
1647078690000|2022-03-12 09:51:30|13785.46|13665.46|13784.5|13664.5|13785.46|13665.46|13784.1|13664.1|9
1647078700000|2022-03-12 09:51:40|13784.29|13664.29|13784.57|13664.57|13784.57|13664.57|13784.09|13664.09|9
1647078710000|2022-03-12 09:51:50|13784.47|13664.47|13784.83|13664.83|13785.16|13665.16|13784.47|13664.47|8
1647078720000|2022-03-12 09:52:00|13784.81|13664.81|13784.37|13664.37|13784.99|13664.99|13784.37|13664.37|8
1647078730000|2022-03-12 09:52:10|13784.35|13664.35|13783.13|13663.13|13784.35|13664.35|13783.13|13663.13|9
1647078740000|2022-03-12 09:52:20|13783.24|13663.24|13783.36|13663.36|13783.37|13663.37|13783.15|13663.15|9
1647078750000|2022-03-12 09:52:30|13783.69|13663.69|13785.56|13665.56|13785.56|13665.56|13783.62|13663.62|9
1647078760000|2022-03-12 09:52:40|13785.6|13665.6|13786.2|13666.2|13786.2|13666.2|13785.46|13665.46|9
1647078770000|2022-03-12 09:52:50|13786.36|13666.36|13786.67|13666.67|13786.67|13666.67|13786.32|13666.32|8
1647078780000|2022-03-12 09:53:00|13786.83|13666.83|13786.52|13666.52|13787.03|13667.03|13786.48|13666.48|10
1647078790000|2022-03-12 09:53:10|13786.49|13666.49|13785.06|13665.06|13786.61|13666.61|13785.06|13665.06|8
1647078800000|2022-03-12 09:53:20|13784.97|13664.97|13784.99|13664.99|13784.99|13664.99|13784.53|13664.53|8
1647078810000|2022-03-12 09:53:30|13785.24|13665.24|13785.6|13665.6|13785.6|13665.6|13785.04|13665.04|8
1647078820000|2022-03-12 09:53:40|13785.42|13665.42|13785.55|13665.55|13785.55|13665.55|13785.32|13665.32|8
1647078830000|2022-03-12 09:53:50|13785.54|13665.54|13785.21|13665.21|13785.54|13665.54|13785.21|13665.21|8
1647078840000|2022-03-12 09:54:00|13785.18|13665.18|13785.42|13665.42|13785.42|13665.42|13785.16|13665.16|6
1647078850000|2022-03-12 09:54:10|13785.41|13665.41|13785.52|13665.52|13785.66|13665.66|13785.24|13665.24|6
1647078860000|2022-03-12 09:54:20|13785.47|13665.47|13785.85|13665.85|13785.85|13665.85|13785.47|13665.47|8
1647078870000|2022-03-12 09:54:30|13785.43|13665.43|13785.79|13665.79|13785.79|13665.79|13785.37|13665.37|9
1647078880000|2022-03-12 09:54:40|13785.8|13665.8|13789.57|13669.57|13789.57|13669.57|13785.8|13665.8|9
1647078890000|2022-03-12 09:54:50|13790.02|13670.02|13790.15|13670.15|13790.22|13670.22|13789.75|13669.75|10
1647078900000|2022-03-12 09:55:00|13790.19|13670.19|13791.55|13671.55|13791.55|13671.55|13790.05|13670.05|9
1647078910000|2022-03-12 09:55:10|13792.8|13672.8|13793.21|13673.21|13793.41|13673.41|13792.8|13672.8|10
1647078920000|2022-03-12 09:55:20|13793.32|13673.32|13792.9|13672.9|13793.32|13673.32|13792.9|13672.9|6
1647078930000|2022-03-12 09:55:30|13792.89|13672.89|13792.1|13672.1|13793.14|13673.14|13792.1|13672.1|7
1647078940000|2022-03-12 09:55:40|13791.64|13671.64|13791.27|13671.27|13791.64|13671.64|13791.19|13671.19|10
1647078950000|2022-03-12 09:55:50|13791.26|13671.26|13793.41|13673.41|13793.41|13673.41|13791.26|13671.26|8
1647078960000|2022-03-12 09:56:00|13793.42|13673.42|13795.09|13675.09|13795.09|13675.09|13793.42|13673.42|6
1647078970000|2022-03-12 09:56:10|13795.06|13675.06|13795.29|13675.29|13795.48|13675.48|13795.06|13675.06|7
1647078980000|2022-03-12 09:56:20|13795.46|13675.46|13795.39|13675.39|13795.56|13675.56|13795.28|13675.28|10
1647078990000|2022-03-12 09:56:30|13795.67|13675.67|13796.13|13676.13|13796.32|13676.32|13795.67|13675.67|8
1647079000000|2022-03-12 09:56:40|13795.93|13675.93|13795.99|13675.99|13796.04|13676.04|13795.93|13675.93|6
1647079010000|2022-03-12 09:56:50|13796.05|13676.05|13796.42|13676.42|13797.43|13677.43|13796.05|13676.05|9
1647079020000|2022-03-12 09:57:00|13796.06|13676.06|13795.21|13675.21|13796.06|13676.06|13795.18|13675.18|10
1647079030000|2022-03-12 09:57:10|13795.18|13675.18|13796.16|13676.16|13796.26|13676.26|13795.18|13675.18|9
1647079040000|2022-03-12 09:57:20|13796.25|13676.25|13796.49|13676.49|13796.49|13676.49|13796.25|13676.25|6
1647079050000|2022-03-12 09:57:30|13796.41|13676.41|13797.84|13677.84|13797.84|13677.84|13796.41|13676.41|9
1647079060000|2022-03-12 09:57:40|13798.24|13678.24|13798.51|13678.51|13798.51|13678.51|13797.95|13677.95|9
1647079070000|2022-03-12 09:57:50|13798.59|13678.59|13802.09|13682.09|13802.09|13682.09|13798.58|13678.58|10
1647079080000|2022-03-12 09:58:00|13802.26|13682.26|13803.02|13683.02|13803.02|13683.02|13802.25|13682.25|9
1647079090000|2022-03-12 09:58:10|13803.01|13683.01|13802.46|13682.46|13803.01|13683.01|13802.09|13682.09|9
1647079100000|2022-03-12 09:58:20|13802.41|13682.41|13802.01|13682.01|13802.52|13682.52|13802.01|13682.01|9
1647079110000|2022-03-12 09:58:30|13802.16|13682.16|13801.84|13681.84|13802.16|13682.16|13801.69|13681.69|9
1647079120000|2022-03-12 09:58:40|13801.93|13681.93|13802.06|13682.06|13802.14|13682.14|13801.93|13681.93|6
1647079130000|2022-03-12 09:58:50|13802.15|13682.15|13802.35|13682.35|13802.39|13682.39|13802.15|13682.15|7
1647079140000|2022-03-12 09:59:00|13802.41|13682.41|13802.78|13682.78|13802.78|13682.78|13802.41|13682.41|8
1647079150000|2022-03-12 09:59:10|13802.91|13682.91|13802.97|13682.97|13803.25|13683.25|13802.71|13682.71|9
1647079160000|2022-03-12 09:59:20|13802.8|13682.8|13802.52|13682.52|13802.8|13682.8|13802.11|13682.11|8
1647079170000|2022-03-12 09:59:30|13802.51|13682.51|13801.81|13681.81|13802.51|13682.51|13801.72|13681.72|8
1647079180000|2022-03-12 09:59:40|13801.64|13681.64|13801.25|13681.25|13801.64|13681.64|13801.13|13681.13|7
1647079190000|2022-03-12 09:59:50|13801.19|13681.19|13800.7|13680.7|13801.19|13681.19|13800.59|13680.59|9
1647079200000|2022-03-12 10:00:00|13800.75|13680.75|13803.34|13683.34|13803.34|13683.34|13800.72|13680.72|9
1647079210000|2022-03-12 10:00:10|13803.36|13683.36|13803.18|13683.18|13804.29|13684.29|13803.18|13683.18|10
1647079220000|2022-03-12 10:00:20|13802.87|13682.87|13802.18|13682.18|13802.87|13682.87|13801.77|13681.77|10
1647079230000|2022-03-12 10:00:30|13802.13|13682.13|13802.7|13682.7|13802.7|13682.7|13801.92|13681.92|10
1647079240000|2022-03-12 10:00:40|13803.1|13683.1|13803.17|13683.17|13803.17|13683.17|13803.02|13683.02|9
1647079250000|2022-03-12 10:00:50|13803.52|13683.52|13807.2|13687.2|13807.2|13687.2|13802.34|13682.34|10
1647079260000|2022-03-12 10:01:00|13807.91|13687.91|13810.88|13690.88|13810.93|13690.93|13807.75|13687.75|10
1647079270000|2022-03-12 10:01:10|13810.86|13690.86|13811.61|13691.61|13811.61|13691.61|13810.24|13690.24|10
1647079280000|2022-03-12 10:01:20|13811.66|13691.66|13811.87|13691.87|13811.87|13691.87|13811.54|13691.54|8
1647079290000|2022-03-12 10:01:30|13811.74|13691.74|13810.78|13690.78|13812.14|13692.14|13810.78|13690.78|8
1647079300000|2022-03-12 10:01:40|13810.58|13690.58|13810.44|13690.44|13810.61|13690.61|13809.58|13689.58|8
1647079310000|2022-03-12 10:01:50|13810.45|13690.45|13809.25|13689.25|13810.45|13690.45|13809.25|13689.25|8
1647079320000|2022-03-12 10:02:00|13809.27|13689.27|13809.01|13689.01|13809.47|13689.47|13808.98|13688.98|7
1647079330000|2022-03-12 10:02:10|13808.99|13688.99|13808.2|13688.2|13808.99|13688.99|13808.09|13688.09|8
1647079340000|2022-03-12 10:02:20|13808.3|13688.3|13807.86|13687.86|13808.3|13688.3|13807.73|13687.73|10
1647079350000|2022-03-12 10:02:30|13807.9|13687.9|13807.72|13687.72|13807.95|13687.95|13807.68|13687.68|9
1647079360000|2022-03-12 10:02:40|13807.49|13687.49|13807.02|13687.02|13807.49|13687.49|13806.96|13686.96|10
1647079370000|2022-03-12 10:02:50|13807.04|13687.04|13807.51|13687.51|13807.51|13687.51|13806.85|13686.85|9
1647079380000|2022-03-12 10:03:00|13807.74|13687.74|13810.1|13690.1|13810.11|13690.11|13807.73|13687.73|10
1647079390000|2022-03-12 10:03:10|13810.09|13690.09|13810.92|13690.92|13811.11|13691.11|13810.09|13690.09|10
1647079400000|2022-03-12 10:03:20|13810.94|13690.94|13812.56|13692.56|13812.56|13692.56|13810.59|13690.59|10
1647079410000|2022-03-12 10:03:30|13812.39|13692.39|13811.47|13691.47|13812.39|13692.39|13811.2|13691.2|10
1647079420000|2022-03-12 10:03:40|13811.36|13691.36|13811.05|13691.05|13811.44|13691.44|13810.91|13690.91|8
1647079430000|2022-03-12 10:03:50|13811.16|13691.16|13809.63|13689.63|13811.32|13691.32|13809.63|13689.63|10
1647079440000|2022-03-12 10:04:00|13809.6|13689.6|13809.7|13689.7|13809.71|13689.71|13809.43|13689.43|8
1647079450000|2022-03-12 10:04:10|13809.56|13689.56|13809.63|13689.63|13809.67|13689.67|13809.47|13689.47|9
1647079460000|2022-03-12 10:04:20|13809.59|13689.59|13809.63|13689.63|13810.46|13690.46|13809.47|13689.47|10
1647079470000|2022-03-12 10:04:30|13809.23|13689.23|13808.13|13688.13|13809.23|13689.23|13808.13|13688.13|8
1647079480000|2022-03-12 10:04:40|13808.09|13688.09|13806.92|13686.92|13808.09|13688.09|13806.92|13686.92|8
1647079490000|2022-03-12 10:04:50|13806.74|13686.74|13805.03|13685.03|13806.74|13686.74|13805.01|13685.01|8
1647079500000|2022-03-12 10:05:00|13804.92|13684.92|13804.38|13684.38|13804.92|13684.92|13804.38|13684.38|9
1647079510000|2022-03-12 10:05:10|13804.31|13684.31|13802.75|13682.75|13804.31|13684.31|13802.56|13682.56|10
1647079520000|2022-03-12 10:05:20|13802.71|13682.71|13800.92|13680.92|13802.71|13682.71|13800.92|13680.92|9
1647079530000|2022-03-12 10:05:30|13801.18|13681.18|13799.73|13679.73|13801.18|13681.18|13799.73|13679.73|10
1647079540000|2022-03-12 10:05:40|13799.84|13679.84|13800.15|13680.15|13800.15|13680.15|13799.65|13679.65|8
1647079550000|2022-03-12 10:05:50|13800.32|13680.32|13799.57|13679.57|13800.38|13680.38|13799.52|13679.52|8
1647079560000|2022-03-12 10:06:00|13799.38|13679.38|13794.44|13674.44|13799.38|13679.38|13794.44|13674.44|10
1647079570000|2022-03-12 10:06:10|13794.39|13674.39|13792.59|13672.59|13794.39|13674.39|13792.59|13672.59|8
1647079580000|2022-03-12 10:06:20|13792.65|13672.65|13792.46|13672.46|13793.24|13673.24|13792.37|13672.37|9
1647079590000|2022-03-12 10:06:30|13792.52|13672.52|13792.35|13672.35|13792.69|13672.69|13792.01|13672.01|10
1647079600000|2022-03-12 10:06:40|13792.36|13672.36|13792.26|13672.26|13792.36|13672.36|13791.35|13671.35|9
1647079610000|2022-03-12 10:06:50|13792.08|13672.08|13791.58|13671.58|13792.08|13672.08|13790.78|13670.78|9
1647079620000|2022-03-12 10:07:00|13790.89|13670.89|13789.51|13669.51|13790.89|13670.89|13788.91|13668.91|10
1647079630000|2022-03-12 10:07:10|13789.46|13669.46|13789.19|13669.19|13789.64|13669.64|13789.19|13669.19|8
1647079640000|2022-03-12 10:07:20|13789.27|13669.27|13788.69|13668.69|13789.3|13669.3|13788.69|13668.69|6
1647079650000|2022-03-12 10:07:30|13788.64|13668.64|13787.3|13667.3|13788.7|13668.7|13787.3|13667.3|9
1647079660000|2022-03-12 10:07:40|13787.35|13667.35|13787.41|13667.41|13787.42|13667.42|13787.3|13667.3|8
1647079670000|2022-03-12 10:07:50|13787.46|13667.46|13787.79|13667.79|13787.79|13667.79|13787.29|13667.29|9
1647079680000|2022-03-12 10:08:00|13787.64|13667.64|13787.97|13667.97|13787.97|13667.97|13787.64|13667.64|8
1647079690000|2022-03-12 10:08:10|13788.13|13668.13|13788.05|13668.05|13788.13|13668.13|13788.05|13668.05|5
1647079700000|2022-03-12 10:08:20|13788.16|13668.16|13787.8|13667.8|13788.16|13668.16|13787.76|13667.76|8
1647079710000|2022-03-12 10:08:30|13787.87|13667.87|13788.09|13668.09|13788.09|13668.09|13787.61|13667.61|10
1647079720000|2022-03-12 10:08:40|13787.95|13667.95|13787.82|13667.82|13787.95|13667.95|13787.71|13667.71|7
1647079730000|2022-03-12 10:08:50|13787.84|13667.84|13787.79|13667.79|13787.92|13667.92|13787.79|13667.79|5
1647079740000|2022-03-12 10:09:00|13787.75|13667.75|13787.42|13667.42|13787.75|13667.75|13787.42|13667.42|6
1647079750000|2022-03-12 10:09:10|13787.58|13667.58|13787.61|13667.61|13787.68|13667.68|13787.5|13667.5|8
1647079760000|2022-03-12 10:09:20|13787.86|13667.86|13788.06|13668.06|13788.06|13668.06|13787.47|13667.47|10
1647079770000|2022-03-12 10:09:30|13787.32|13667.32|13787.51|13667.51|13787.51|13667.51|13787.32|13667.32|8
1647079780000|2022-03-12 10:09:40|13786.81|13666.81|13785.5|13665.5|13786.81|13666.81|13785.37|13665.37|7
1647079790000|2022-03-12 10:09:50|13785.38|13665.38|13785.64|13665.64|13785.64|13665.64|13785.09|13665.09|10
1647079800000|2022-03-12 10:10:00|13785.77|13665.77|13787.52|13667.52|13787.52|13667.52|13785.63|13665.63|10
1647079810000|2022-03-12 10:10:10|13787.63|13667.63|13786.3|13666.3|13787.63|13667.63|13786.3|13666.3|8
1647079820000|2022-03-12 10:10:20|13786.44|13666.44|13786.91|13666.91|13787.08|13667.08|13786.12|13666.12|9
1647079830000|2022-03-12 10:10:30|13787.02|13667.02|13786.94|13666.94|13787.02|13667.02|13786.8|13666.8|9
1647079840000|2022-03-12 10:10:40|13787.04|13667.04|13787.07|13667.07|13787.17|13667.17|13786.72|13666.72|9
1647079850000|2022-03-12 10:10:50|13787.17|13667.17|13788.42|13668.42|13788.71|13668.71|13787.1|13667.1|10
1647079860000|2022-03-12 10:11:00|13788.5|13668.5|13789.11|13669.11|13789.11|13669.11|13788.26|13668.26|9
1647079870000|2022-03-12 10:11:10|13789.2|13669.2|13788.64|13668.64|13789.91|13669.91|13788.6|13668.6|10
1647079880000|2022-03-12 10:11:20|13788.58|13668.58|13788.34|13668.34|13788.64|13668.64|13788.34|13668.34|9
1647079890000|2022-03-12 10:11:30|13788.22|13668.22|13788.72|13668.72|13788.94|13668.94|13787.86|13667.86|8
1647079900000|2022-03-12 10:11:40|13788.68|13668.68|13789.29|13669.29|13789.38|13669.38|13788.68|13668.68|10
1647079910000|2022-03-12 10:11:50|13789.31|13669.31|13789.28|13669.28|13789.31|13669.31|13789.09|13669.09|9
1647079920000|2022-03-12 10:12:00|13789.78|13669.78|13789.98|13669.98|13789.98|13669.98|13789.68|13669.68|9
1647079930000|2022-03-12 10:12:10|13790.12|13670.12|13790.54|13670.54|13790.55|13670.55|13790.12|13670.12|8
1647079940000|2022-03-12 10:12:20|13790.53|13670.53|13790.71|13670.71|13790.82|13670.82|13790.25|13670.25|9
1647079950000|2022-03-12 10:12:30|13790.73|13670.73|13791.28|13671.28|13791.28|13671.28|13790.62|13670.62|7
1647079960000|2022-03-12 10:12:40|13791.39|13671.39|13790.91|13670.91|13791.39|13671.39|13790.91|13670.91|8
1647079970000|2022-03-12 10:12:50|13790.93|13670.93|13791.08|13671.08|13791.26|13671.26|13790.93|13670.93|9
1647079980000|2022-03-12 10:13:00|13791.05|13671.05|13791.06|13671.06|13791.16|13671.16|13791.01|13671.01|8
1647079990000|2022-03-12 10:13:10|13791.1|13671.1|13791.22|13671.22|13791.22|13671.22|13790.26|13670.26|7
1647080000000|2022-03-12 10:13:20|13791.64|13671.64|13791.72|13671.72|13791.97|13671.97|13791.64|13671.64|9
1647080010000|2022-03-12 10:13:30|13791.86|13671.86|13792.06|13672.06|13792.07|13672.07|13791.86|13671.86|9
1647080020000|2022-03-12 10:13:40|13792.1|13672.1|13791.49|13671.49|13792.13|13672.13|13791.3|13671.3|8
1647080030000|2022-03-12 10:13:50|13791.51|13671.51|13791.33|13671.33|13791.51|13671.51|13791.21|13671.21|9
1647080040000|2022-03-12 10:14:00|13791.32|13671.32|13791.3|13671.3|13791.61|13671.61|13791.3|13671.3|8
1647080050000|2022-03-12 10:14:10|13791.41|13671.41|13795.44|13675.44|13795.44|13675.44|13790.87|13670.87|10
1647080060000|2022-03-12 10:14:20|13796.05|13676.05|13799.2|13679.2|13799.2|13679.2|13796.05|13676.05|9
1647080070000|2022-03-12 10:14:30|13799.37|13679.37|13798.35|13678.35|13799.42|13679.42|13798.35|13678.35|10
1647080080000|2022-03-12 10:14:40|13798.11|13678.11|13798.59|13678.59|13798.59|13678.59|13798.11|13678.11|9
1647080090000|2022-03-12 10:14:50|13798.73|13678.73|13799.67|13679.67|13799.7|13679.7|13798.67|13678.67|7
1647080100000|2022-03-12 10:15:00|13799.68|13679.68|13800.11|13680.11|13800.11|13680.11|13799.56|13679.56|8
1647080110000|2022-03-12 10:15:10|13800.31|13680.31|13800.75|13680.75|13801.08|13681.08|13800.31|13680.31|8
1647080120000|2022-03-12 10:15:20|13800.57|13680.57|13800.46|13680.46|13800.69|13680.69|13800.26|13680.26|9
1647080130000|2022-03-12 10:15:30|13800.32|13680.32|13799.33|13679.33|13800.82|13680.82|13799.33|13679.33|10
1647080140000|2022-03-12 10:15:40|13799.28|13679.28|13800.56|13680.56|13800.66|13680.66|13799.28|13679.28|7
1647080150000|2022-03-12 10:15:50|13800.58|13680.58|13799.54|13679.54|13800.58|13680.58|13799.39|13679.39|10
1647080160000|2022-03-12 10:16:00|13799.52|13679.52|13799.37|13679.37|13799.52|13679.52|13799.26|13679.26|7
1647080170000|2022-03-12 10:16:10|13799.12|13679.12|13798.48|13678.48|13799.12|13679.12|13798.48|13678.48|8
1647080180000|2022-03-12 10:16:20|13798.28|13678.28|13797.95|13677.95|13798.28|13678.28|13797.82|13677.82|9
1647080190000|2022-03-12 10:16:30|13798.02|13678.02|13799.21|13679.21|13799.21|13679.21|13798.02|13678.02|10
1647080200000|2022-03-12 10:16:40|13799.23|13679.23|13796.66|13676.66|13799.23|13679.23|13796.66|13676.66|9
1647080210000|2022-03-12 10:16:50|13796.78|13676.78|13794.73|13674.73|13796.78|13676.78|13794.73|13674.73|8
1647080220000|2022-03-12 10:17:00|13794.55|13674.55|13793.73|13673.73|13794.55|13674.55|13793.66|13673.66|7
1647080230000|2022-03-12 10:17:10|13793.59|13673.59|13793.14|13673.14|13793.59|13673.59|13793.14|13673.14|9
1647080240000|2022-03-12 10:17:20|13792.83|13672.83|13792.22|13672.22|13793.04|13673.04|13792.22|13672.22|7
1647080250000|2022-03-12 10:17:30|13791.99|13671.99|13791.67|13671.67|13792.05|13672.05|13791.64|13671.64|9
1647080260000|2022-03-12 10:17:40|13791.69|13671.69|13792.22|13672.22|13792.22|13672.22|13791.64|13671.64|8
1647080270000|2022-03-12 10:17:50|13792.16|13672.16|13792.59|13672.59|13792.59|13672.59|13791.91|13671.91|9
1647080280000|2022-03-12 10:18:00|13792.41|13672.41|13793.34|13673.34|13793.34|13673.34|13792.41|13672.41|9
1647080290000|2022-03-12 10:18:10|13793.46|13673.46|13793.67|13673.67|13793.7|13673.7|13793.43|13673.43|8
1647080300000|2022-03-12 10:18:20|13794.63|13674.63|13794.65|13674.65|13794.71|13674.71|13794.42|13674.42|9
1647080310000|2022-03-12 10:18:30|13794.75|13674.75|13794.07|13674.07|13794.75|13674.75|13794.07|13674.07|8
1647080320000|2022-03-12 10:18:40|13794.16|13674.16|13790.11|13670.11|13794.16|13674.16|13790.11|13670.11|10
1647080330000|2022-03-12 10:18:50|13790.02|13670.02|13789.1|13669.1|13790.02|13670.02|13789.07|13669.07|9
1647080340000|2022-03-12 10:19:00|13789.21|13669.21|13789.27|13669.27|13789.72|13669.72|13789.21|13669.21|10
1647080350000|2022-03-12 10:19:10|13789.37|13669.37|13789.69|13669.69|13789.78|13669.78|13789.37|13669.37|9
1647080360000|2022-03-12 10:19:20|13789.19|13669.19|13788.94|13668.94|13789.19|13669.19|13788.67|13668.67|9
1647080370000|2022-03-12 10:19:30|13788.43|13668.43|13788.01|13668.01|13788.43|13668.43|13787.81|13667.81|9
1647080380000|2022-03-12 10:19:40|13788.23|13668.23|13788.42|13668.42|13788.42|13668.42|13788.04|13668.04|10
1647080390000|2022-03-12 10:19:50|13788.54|13668.54|13789.41|13669.41|13789.41|13669.41|13788.54|13668.54|8
1647080400000|2022-03-12 10:20:00|13789.28|13669.28|13789.79|13669.79|13789.79|13669.79|13789.26|13669.26|9
1647080410000|2022-03-12 10:20:10|13789.82|13669.82|13789.66|13669.66|13789.87|13669.87|13789.66|13669.66|10
1647080420000|2022-03-12 10:20:20|13788.85|13668.85|13789.7|13669.7|13789.77|13669.77|13788.84|13668.84|6
1647080430000|2022-03-12 10:20:30|13789.63|13669.63|13789.6|13669.6|13789.63|13669.63|13788.96|13668.96|8
1647080440000|2022-03-12 10:20:40|13789.65|13669.65|13789.15|13669.15|13789.65|13669.65|13789.05|13669.05|9
1647080450000|2022-03-12 10:20:50|13789.17|13669.17|13788.7|13668.7|13789.38|13669.38|13788.45|13668.45|7
1647080460000|2022-03-12 10:21:00|13788.06|13668.06|13786.63|13666.63|13788.36|13668.36|13786.63|13666.63|8
1647080470000|2022-03-12 10:21:10|13786.64|13666.64|13786.35|13666.35|13786.64|13666.64|13786.22|13666.22|7
1647080480000|2022-03-12 10:21:20|13786.39|13666.39|13786.84|13666.84|13786.84|13666.84|13786.36|13666.36|9
1647080490000|2022-03-12 10:21:30|13787.22|13667.22|13788.07|13668.07|13788.07|13668.07|13787.22|13667.22|8
1647080500000|2022-03-12 10:21:40|13787.97|13667.97|13788.53|13668.53|13788.53|13668.53|13787.79|13667.79|8
1647080510000|2022-03-12 10:21:50|13788.56|13668.56|13793.06|13673.06|13793.1|13673.1|13788.56|13668.56|9
1647080520000|2022-03-12 10:22:00|13793.2|13673.2|13795.68|13675.68|13795.68|13675.68|13793.2|13673.2|9
1647080530000|2022-03-12 10:22:10|13795.69|13675.69|13796.69|13676.69|13796.69|13676.69|13795.69|13675.69|9
1647080540000|2022-03-12 10:22:20|13796.7|13676.7|13797.77|13677.77|13797.77|13677.77|13796.7|13676.7|9
1647080550000|2022-03-12 10:22:30|13797.83|13677.83|13799.22|13679.22|13799.22|13679.22|13797.83|13677.83|8
1647080560000|2022-03-12 10:22:40|13799.17|13679.17|13799.39|13679.39|13799.39|13679.39|13799.17|13679.17|7
1647080570000|2022-03-12 10:22:50|13799.3|13679.3|13799.46|13679.46|13799.63|13679.63|13799.08|13679.08|8
1647080580000|2022-03-12 10:23:00|13799.26|13679.26|13799.48|13679.48|13799.57|13679.57|13799.26|13679.26|8
1647080590000|2022-03-12 10:23:10|13799.56|13679.56|13800.92|13680.92|13800.92|13680.92|13799.56|13679.56|7
1647080600000|2022-03-12 10:23:20|13802.11|13682.11|13805.45|13685.45|13805.45|13685.45|13802.11|13682.11|10
1647080610000|2022-03-12 10:23:30|13805.82|13685.82|13807.64|13687.64|13807.97|13687.97|13805.82|13685.82|10
1647080620000|2022-03-12 10:23:40|13807.81|13687.81|13807.64|13687.64|13807.85|13687.85|13807.59|13687.59|7
1647080630000|2022-03-12 10:23:50|13807.71|13687.71|13807.7|13687.7|13807.71|13687.71|13807.24|13687.24|7
1647080640000|2022-03-12 10:24:00|13807.65|13687.65|13807.77|13687.77|13807.81|13687.81|13807.54|13687.54|7
1647080650000|2022-03-12 10:24:10|13807.73|13687.73|13808.54|13688.54|13808.78|13688.78|13807.72|13687.72|9
1647080660000|2022-03-12 10:24:20|13808.51|13688.51|13808.82|13688.82|13808.82|13688.82|13808.34|13688.34|8
1647080670000|2022-03-12 10:24:30|13808.74|13688.74|13807.82|13687.82|13808.74|13688.74|13807.77|13687.77|5
1647080680000|2022-03-12 10:24:40|13807.84|13687.84|13807.98|13687.98|13807.98|13687.98|13807.82|13687.82|5
1647080690000|2022-03-12 10:24:50|13808.03|13688.03|13807.78|13687.78|13808.09|13688.09|13807.72|13687.72|9
1647080700000|2022-03-12 10:25:00|13808.69|13688.69|13806.97|13686.97|13808.69|13688.69|13806.97|13686.97|8
1647080710000|2022-03-12 10:25:10|13806.74|13686.74|13806.03|13686.03|13806.74|13686.74|13806.03|13686.03|8
1647080720000|2022-03-12 10:25:20|13806.08|13686.08|13805.76|13685.76|13806.17|13686.17|13805.74|13685.74|9
1647080730000|2022-03-12 10:25:30|13806.18|13686.18|13806.72|13686.72|13806.72|13686.72|13806.13|13686.13|10
1647080740000|2022-03-12 10:25:40|13806.74|13686.74|13807.17|13687.17|13807.17|13687.17|13806.64|13686.64|9
1647080750000|2022-03-12 10:25:50|13806.25|13686.25|13807.36|13687.36|13807.37|13687.37|13806.25|13686.25|7
1647080760000|2022-03-12 10:26:00|13807.47|13687.47|13807.49|13687.49|13807.57|13687.57|13807.4|13687.4|7
1647080770000|2022-03-12 10:26:10|13807.58|13687.58|13806.64|13686.64|13807.58|13687.58|13806.64|13686.64|9
1647080780000|2022-03-12 10:26:20|13806.58|13686.58|13806.27|13686.27|13806.58|13686.58|13805.8|13685.8|9
1647080790000|2022-03-12 10:26:30|13806.26|13686.26|13806.58|13686.58|13806.58|13686.58|13806.22|13686.22|8
1647080800000|2022-03-12 10:26:40|13806.66|13686.66|13806|13686|13806.66|13686.66|13806|13686|10
1647080810000|2022-03-12 10:26:50|13805.81|13685.81|13804.45|13684.45|13805.81|13685.81|13804.45|13684.45|9
1647080820000|2022-03-12 10:27:00|13804.4|13684.4|13805.7|13685.7|13805.7|13685.7|13804.23|13684.23|10
1647080830000|2022-03-12 10:27:10|13806.06|13686.06|13806.65|13686.65|13806.69|13686.69|13806.02|13686.02|7
1647080840000|2022-03-12 10:27:20|13807.01|13687.01|13808.27|13688.27|13808.27|13688.27|13807.01|13687.01|9
1647080850000|2022-03-12 10:27:30|13808.11|13688.11|13808.15|13688.15|13808.29|13688.29|13807.94|13687.94|8
1647080860000|2022-03-12 10:27:40|13808.12|13688.12|13808.07|13688.07|13808.86|13688.86|13808.07|13688.07|8
1647080870000|2022-03-12 10:27:50|13808.09|13688.09|13808.83|13688.83|13809.17|13689.17|13808.01|13688.01|9
1647080880000|2022-03-12 10:28:00|13808.85|13688.85|13809.4|13689.4|13809.41|13689.41|13808.84|13688.84|6
1647080890000|2022-03-12 10:28:10|13809.2|13689.2|13808.55|13688.55|13809.2|13689.2|13808.55|13688.55|5
1647080900000|2022-03-12 10:28:20|13808.87|13688.87|13808.71|13688.71|13808.87|13688.87|13808.68|13688.68|8
1647080910000|2022-03-12 10:28:30|13808.72|13688.72|13808.42|13688.42|13809.26|13689.26|13808.42|13688.42|8
1647080920000|2022-03-12 10:28:40|13807.84|13687.84|13807.8|13687.8|13807.93|13687.93|13807.58|13687.58|9
1647080930000|2022-03-12 10:28:50|13807.96|13687.96|13808.15|13688.15|13808.16|13688.16|13807.93|13687.93|9
1647080940000|2022-03-12 10:29:00|13808.11|13688.11|13808.37|13688.37|13808.41|13688.41|13808.11|13688.11|8
1647080950000|2022-03-12 10:29:10|13808.4|13688.4|13808.87|13688.87|13809.04|13689.04|13808.25|13688.25|7
1647080960000|2022-03-12 10:29:20|13808.55|13688.55|13809.44|13689.44|13809.44|13689.44|13808.32|13688.32|9
1647080970000|2022-03-12 10:29:30|13809.45|13689.45|13809.34|13689.34|13809.45|13689.45|13809.09|13689.09|9
1647080980000|2022-03-12 10:29:40|13809.35|13689.35|13809.56|13689.56|13809.72|13689.72|13809.3|13689.3|9
1647080990000|2022-03-12 10:29:50|13809.64|13689.64|13810.52|13690.52|13810.52|13690.52|13809.64|13689.64|9
1647081000000|2022-03-12 10:30:00|13810.19|13690.19|13810.46|13690.46|13810.69|13690.69|13810.08|13690.08|9
1647081010000|2022-03-12 10:30:10|13810.36|13690.36|13809.09|13689.09|13810.36|13690.36|13809.03|13689.03|10
1647081020000|2022-03-12 10:30:20|13808.77|13688.77|13807.67|13687.67|13808.77|13688.77|13807.67|13687.67|9
1647081030000|2022-03-12 10:30:30|13807.69|13687.69|13807.91|13687.91|13808.6|13688.6|13807.6|13687.6|6
1647081040000|2022-03-12 10:30:40|13807.74|13687.74|13807.04|13687.04|13807.74|13687.74|13807.04|13687.04|10
1647081050000|2022-03-12 10:30:50|13807.01|13687.01|13805.99|13685.99|13807.08|13687.08|13805.99|13685.99|10
1647081060000|2022-03-12 10:31:00|13806.05|13686.05|13805.61|13685.61|13806.05|13686.05|13805.61|13685.61|10
1647081070000|2022-03-12 10:31:10|13805.58|13685.58|13805.46|13685.46|13805.58|13685.58|13805.43|13685.43|6
1647081080000|2022-03-12 10:31:20|13805.51|13685.51|13804.81|13684.81|13805.51|13685.51|13804.81|13684.81|9
1647081090000|2022-03-12 10:31:30|13804.56|13684.56|13803.63|13683.63|13804.56|13684.56|13802.68|13682.68|10
1647081100000|2022-03-12 10:31:40|13803.56|13683.56|13803.54|13683.54|13803.56|13683.56|13803.4|13683.4|9
1647081110000|2022-03-12 10:31:50|13803.27|13683.27|13803.64|13683.64|13803.79|13683.79|13803.27|13683.27|6
1647081120000|2022-03-12 10:32:00|13803.65|13683.65|13803.14|13683.14|13803.65|13683.65|13802.55|13682.55|9
1647081130000|2022-03-12 10:32:10|13802.82|13682.82|13805.35|13685.35|13805.35|13685.35|13802.82|13682.82|10
1647081140000|2022-03-12 10:32:20|13805.58|13685.58|13806.37|13686.37|13806.37|13686.37|13805.58|13685.58|9
1647081150000|2022-03-12 10:32:30|13806.39|13686.39|13806.69|13686.69|13806.69|13686.69|13806.25|13686.25|8
1647081160000|2022-03-12 10:32:40|13806.73|13686.73|13804.62|13684.62|13806.76|13686.76|13804.62|13684.62|10
1647081170000|2022-03-12 10:32:50|13804.16|13684.16|13804.03|13684.03|13804.16|13684.16|13803.33|13683.33|10
1647081180000|2022-03-12 10:33:00|13804.12|13684.12|13804.57|13684.57|13804.57|13684.57|13804.12|13684.12|9
1647081190000|2022-03-12 10:33:10|13804.5|13684.5|13803.8|13683.8|13804.5|13684.5|13803.17|13683.17|10
1647081200000|2022-03-12 10:33:20|13803.74|13683.74|13801.48|13681.48|13803.82|13683.82|13801.48|13681.48|9
1647081210000|2022-03-12 10:33:30|13801.51|13681.51|13800.39|13680.39|13801.51|13681.51|13800.39|13680.39|9
1647081220000|2022-03-12 10:33:40|13800.34|13680.34|13800.26|13680.26|13800.34|13680.34|13800.11|13680.11|8
1647081230000|2022-03-12 10:33:50|13800.34|13680.34|13800.53|13680.53|13800.53|13680.53|13800.27|13680.27|10
1647081240000|2022-03-12 10:34:00|13800.52|13680.52|13802.59|13682.59|13802.79|13682.79|13800.52|13680.52|10
1647081250000|2022-03-12 10:34:10|13802.84|13682.84|13802.4|13682.4|13803.09|13683.09|13802.4|13682.4|8
1647081260000|2022-03-12 10:34:20|13802.14|13682.14|13802.4|13682.4|13802.83|13682.83|13802.14|13682.14|10
1647081270000|2022-03-12 10:34:30|13802.29|13682.29|13802.55|13682.55|13802.55|13682.55|13802.23|13682.23|7
1647081280000|2022-03-12 10:34:40|13802.59|13682.59|13802.61|13682.61|13802.83|13682.83|13802.58|13682.58|9
1647081290000|2022-03-12 10:34:50|13802.55|13682.55|13800.54|13680.54|13802.55|13682.55|13800.39|13680.39|9
1647081300000|2022-03-12 10:35:00|13800.58|13680.58|13800.08|13680.08|13800.58|13680.58|13800.08|13680.08|10
1647081310000|2022-03-12 10:35:10|13799.93|13679.93|13801.04|13681.04|13801.04|13681.04|13799.85|13679.85|8
1647081320000|2022-03-12 10:35:20|13801.19|13681.19|13800.91|13680.91|13801.22|13681.22|13800.81|13680.81|8
1647081330000|2022-03-12 10:35:30|13800.92|13680.92|13801.89|13681.89|13801.9|13681.9|13800.92|13680.92|10
1647081340000|2022-03-12 10:35:40|13801.94|13681.94|13802.75|13682.75|13802.75|13682.75|13801.84|13681.84|10
1647081350000|2022-03-12 10:35:50|13802.93|13682.93|13803.3|13683.3|13803.34|13683.34|13802.93|13682.93|9
1647081360000|2022-03-12 10:36:00|13803.31|13683.31|13803.05|13683.05|13803.36|13683.36|13803.05|13683.05|7
1647081370000|2022-03-12 10:36:10|13803.03|13683.03|13802.61|13682.61|13803.14|13683.14|13802.53|13682.53|10
1647081380000|2022-03-12 10:36:20|13802.51|13682.51|13801.61|13681.61|13802.51|13682.51|13801.61|13681.61|10
1647081390000|2022-03-12 10:36:30|13801.36|13681.36|13800.5|13680.5|13801.36|13681.36|13800.5|13680.5|8
1647081400000|2022-03-12 10:36:40|13800.53|13680.53|13798.6|13678.6|13800.53|13680.53|13798.6|13678.6|9
1647081410000|2022-03-12 10:36:50|13798.59|13678.59|13796.77|13676.77|13798.59|13678.59|13796.74|13676.74|9
1647081420000|2022-03-12 10:37:00|13796.78|13676.78|13796.97|13676.97|13797.97|13677.97|13796.78|13676.78|8
1647081430000|2022-03-12 10:37:10|13796.9|13676.9|13796.94|13676.94|13796.94|13676.94|13796.75|13676.75|4
1647081440000|2022-03-12 10:37:20|13797.16|13677.16|13795.79|13675.79|13797.16|13677.16|13795.79|13675.79|7
1647081450000|2022-03-12 10:37:30|13795.8|13675.8|13795.46|13675.46|13796.36|13676.36|13795.46|13675.46|7
1647081460000|2022-03-12 10:37:40|13795.98|13675.98|13796.8|13676.8|13796.8|13676.8|13795.76|13675.76|9
1647081470000|2022-03-12 10:37:50|13796.62|13676.62|13797.75|13677.75|13798.17|13678.17|13796.62|13676.62|5
1647081480000|2022-03-12 10:38:00|13797.76|13677.76|13797.91|13677.91|13797.99|13677.99|13797.62|13677.62|6
1647081490000|2022-03-12 10:38:10|13797.92|13677.92|13797.96|13677.96|13798.12|13678.12|13797.92|13677.92|4
1647081500000|2022-03-12 10:38:20|13797.93|13677.93|13798.71|13678.71|13798.71|13678.71|13797.91|13677.91|6
1647081510000|2022-03-12 10:38:30|13798.91|13678.91|13799.62|13679.62|13799.62|13679.62|13798.91|13678.91|6
1647081520000|2022-03-12 10:38:40|13799.66|13679.66|13802.89|13682.89|13802.89|13682.89|13799.66|13679.66|8
1647081530000|2022-03-12 10:38:50|13802.87|13682.87|13803.59|13683.59|13803.59|13683.59|13802.87|13682.87|8
1647081540000|2022-03-12 10:39:00|13803.6|13683.6|13803.21|13683.21|13803.6|13683.6|13803.1|13683.1|7
1647081550000|2022-03-12 10:39:10|13803.2|13683.2|13804|13684|13804|13684|13803.2|13683.2|7
1647081560000|2022-03-12 10:39:20|13804.15|13684.15|13803.12|13683.12|13804.5|13684.5|13803.12|13683.12|7
1647081570000|2022-03-12 10:39:30|13803.31|13683.31|13803.92|13683.92|13803.92|13683.92|13803.11|13683.11|10
1647081580000|2022-03-12 10:39:40|13803.86|13683.86|13806.94|13686.94|13806.94|13686.94|13803.86|13683.86|6
1647081590000|2022-03-12 10:39:50|13807.78|13687.78|13808.38|13688.38|13808.72|13688.72|13807.78|13687.78|9
1647081600000|2022-03-12 10:40:00|13808.16|13688.16|13807.52|13687.52|13808.16|13688.16|13807.33|13687.33|9
1647081610000|2022-03-12 10:40:10|13808.5|13688.5|13809.21|13689.21|13809.25|13689.25|13808.5|13688.5|10
1647081620000|2022-03-12 10:40:20|13809.4|13689.4|13810.37|13690.37|13810.38|13690.38|13808.91|13688.91|10
1647081630000|2022-03-12 10:40:30|13810.23|13690.23|13809.92|13689.92|13810.28|13690.28|13809.92|13689.92|9
1647081640000|2022-03-12 10:40:40|13810.2|13690.2|13810.06|13690.06|13810.28|13690.28|13809.98|13689.98|9
1647081650000|2022-03-12 10:40:50|13809.93|13689.93|13811.01|13691.01|13811.01|13691.01|13809.93|13689.93|10
1647081660000|2022-03-12 10:41:00|13811.08|13691.08|13813.03|13693.03|13813.03|13693.03|13811.08|13691.08|10
1647081670000|2022-03-12 10:41:10|13813.44|13693.44|13818.11|13698.11|13818.11|13698.11|13813.44|13693.44|10
1647081680000|2022-03-12 10:41:20|13819.47|13699.47|13821.03|13701.03|13822.08|13702.08|13819.47|13699.47|9
1647081690000|2022-03-12 10:41:30|13820.61|13700.61|13818.34|13698.34|13820.9|13700.9|13818.34|13698.34|10
1647081700000|2022-03-12 10:41:40|13818.35|13698.35|13816.28|13696.28|13818.35|13698.35|13816.28|13696.28|10
1647081710000|2022-03-12 10:41:50|13816.09|13696.09|13816.06|13696.06|13816.63|13696.63|13815.72|13695.72|9
1647081720000|2022-03-12 10:42:00|13816.1|13696.1|13814.79|13694.79|13816.1|13696.1|13814.79|13694.79|8
1647081730000|2022-03-12 10:42:10|13814.31|13694.31|13811.47|13691.47|13814.51|13694.51|13811.47|13691.47|10
1647081740000|2022-03-12 10:42:20|13811.24|13691.24|13804.78|13684.78|13811.24|13691.24|13804.78|13684.78|10
1647081750000|2022-03-12 10:42:30|13804.66|13684.66|13802.59|13682.59|13804.66|13684.66|13802.59|13682.59|9
1647081760000|2022-03-12 10:42:40|13802.19|13682.19|13801.83|13681.83|13802.19|13682.19|13801.04|13681.04|10
1647081770000|2022-03-12 10:42:50|13801.94|13681.94|13803.16|13683.16|13803.16|13683.16|13801.94|13681.94|10
1647081780000|2022-03-12 10:43:00|13803.24|13683.24|13801.54|13681.54|13803.33|13683.33|13801.54|13681.54|8
1647081790000|2022-03-12 10:43:10|13800.6|13680.6|13802.03|13682.03|13802.04|13682.04|13800.6|13680.6|9
1647081800000|2022-03-12 10:43:20|13801.83|13681.83|13802.3|13682.3|13802.45|13682.45|13801.81|13681.81|6
1647081810000|2022-03-12 10:43:30|13802.16|13682.16|13799.89|13679.89|13802.16|13682.16|13799.89|13679.89|10
1647081820000|2022-03-12 10:43:40|13799.84|13679.84|13799.36|13679.36|13799.89|13679.89|13799.35|13679.35|9
1647081830000|2022-03-12 10:43:50|13799.2|13679.2|13799.31|13679.31|13799.36|13679.36|13799.17|13679.17|6
1647081840000|2022-03-12 10:44:00|13799.4|13679.4|13799.31|13679.31|13799.46|13679.46|13799.24|13679.24|9
1647081850000|2022-03-12 10:44:10|13799.2|13679.2|13799.08|13679.08|13799.36|13679.36|13798.95|13678.95|9
1647081860000|2022-03-12 10:44:20|13799.41|13679.41|13799.71|13679.71|13799.72|13679.72|13799.19|13679.19|9
1647081870000|2022-03-12 10:44:30|13799.52|13679.52|13799.48|13679.48|13799.74|13679.74|13799.41|13679.41|7
1647081880000|2022-03-12 10:44:40|13799.47|13679.47|13799.32|13679.32|13799.55|13679.55|13799.3|13679.3|7
1647081890000|2022-03-12 10:44:50|13799.43|13679.43|13797.06|13677.06|13799.43|13679.43|13797.06|13677.06|10
1647081900000|2022-03-12 10:45:00|13797.02|13677.02|13794.81|13674.81|13797.02|13677.02|13794.81|13674.81|9
1647081910000|2022-03-12 10:45:10|13794.77|13674.77|13793.81|13673.81|13794.77|13674.77|13793.78|13673.78|8
1647081920000|2022-03-12 10:45:20|13792.45|13672.45|13792.15|13672.15|13792.54|13672.54|13792.15|13672.15|5
1647081930000|2022-03-12 10:45:30|13792.21|13672.21|13788.8|13668.8|13792.35|13672.35|13788.8|13668.8|10
1647081940000|2022-03-12 10:45:40|13788.44|13668.44|13786.6|13666.6|13788.44|13668.44|13786.5|13666.5|10
1647081950000|2022-03-12 10:45:50|13787.17|13667.17|13785.04|13665.04|13787.48|13667.48|13785.04|13665.04|10
1647081960000|2022-03-12 10:46:00|13784.95|13664.95|13783.62|13663.62|13784.95|13664.95|13783.62|13663.62|8
1647081970000|2022-03-12 10:46:10|13783.78|13663.78|13785.19|13665.19|13785.19|13665.19|13783.57|13663.57|8
1647081980000|2022-03-12 10:46:20|13785.22|13665.22|13785.89|13665.89|13785.89|13665.89|13784.89|13664.89|10
1647081990000|2022-03-12 10:46:30|13786.13|13666.13|13785.6|13665.6|13786.13|13666.13|13785.6|13665.6|8
1647082000000|2022-03-12 10:46:40|13785.5|13665.5|13784.85|13664.85|13785.72|13665.72|13784.57|13664.57|10
1647082010000|2022-03-12 10:46:50|13784.73|13664.73|13782.48|13662.48|13784.73|13664.73|13782.48|13662.48|9
1647082020000|2022-03-12 10:47:00|13781.9|13661.9|13781.12|13661.12|13781.98|13661.98|13781.12|13661.12|6
1647082030000|2022-03-12 10:47:10|13781.33|13661.33|13781.16|13661.16|13781.33|13661.33|13781.07|13661.07|6
1647082040000|2022-03-12 10:47:20|13781.01|13661.01|13781.22|13661.22|13781.22|13661.22|13780.82|13660.82|5
1647082050000|2022-03-12 10:47:30|13781.19|13661.19|13782.27|13662.27|13782.27|13662.27|13781.19|13661.19|10
1647082060000|2022-03-12 10:47:40|13782.77|13662.77|13783.48|13663.48|13783.48|13663.48|13782.47|13662.47|7
1647082070000|2022-03-12 10:47:50|13783.45|13663.45|13783.54|13663.54|13783.54|13663.54|13783.32|13663.32|8
1647082080000|2022-03-12 10:48:00|13783.56|13663.56|13783.47|13663.47|13783.93|13663.93|13783.46|13663.46|9
1647082090000|2022-03-12 10:48:10|13783.82|13663.82|13783.83|13663.83|13785.14|13665.14|13783.53|13663.53|10
1647082100000|2022-03-12 10:48:20|13783.73|13663.73|13783.44|13663.44|13783.73|13663.73|13783.44|13663.44|4
1647082110000|2022-03-12 10:48:30|13783.55|13663.55|13783.72|13663.72|13783.8|13663.8|13783.55|13663.55|5
1647082120000|2022-03-12 10:48:40|13783.6|13663.6|13783.37|13663.37|13783.6|13663.6|13782.95|13662.95|6
1647082130000|2022-03-12 10:48:50|13783.43|13663.43|13784.92|13664.92|13785.09|13665.09|13783.31|13663.31|10
1647082140000|2022-03-12 10:49:00|13785.05|13665.05|13784.4|13664.4|13785.05|13665.05|13784.15|13664.15|9
1647082150000|2022-03-12 10:49:10|13784.6|13664.6|13784.85|13664.85|13784.85|13664.85|13784.58|13664.58|8
1647082160000|2022-03-12 10:49:20|13784.86|13664.86|13786.17|13666.17|13786.17|13666.17|13784.86|13664.86|9
1647082170000|2022-03-12 10:49:30|13786.49|13666.49|13786.71|13666.71|13786.92|13666.92|13786.37|13666.37|9
1647082180000|2022-03-12 10:49:40|13786.73|13666.73|13787.01|13667.01|13787.11|13667.11|13786.49|13666.49|10
1647082190000|2022-03-12 10:49:50|13787.06|13667.06|13786.87|13666.87|13787.18|13667.18|13786.87|13666.87|9
1647082200000|2022-03-12 10:50:00|13786.83|13666.83|13786.53|13666.53|13786.93|13666.93|13786.45|13666.45|8
1647082210000|2022-03-12 10:50:10|13786.62|13666.62|13786.6|13666.6|13786.66|13666.66|13786.5|13666.5|8
1647082220000|2022-03-12 10:50:20|13786.62|13666.62|13786.63|13666.63|13786.69|13666.69|13786.57|13666.57|9
1647082230000|2022-03-12 10:50:30|13786.64|13666.64|13786.92|13666.92|13787.41|13667.41|13786.47|13666.47|9
1647082240000|2022-03-12 10:50:40|13787|13667|13786.81|13666.81|13787|13667|13786.75|13666.75|7
1647082250000|2022-03-12 10:50:50|13787.11|13667.11|13788.24|13668.24|13788.24|13668.24|13786.42|13666.42|9
1647082260000|2022-03-12 10:51:00|13788.12|13668.12|13788.87|13668.87|13789.01|13669.01|13788.12|13668.12|10
1647082270000|2022-03-12 10:51:10|13788.83|13668.83|13790.47|13670.47|13790.47|13670.47|13788.79|13668.79|9
1647082280000|2022-03-12 10:51:20|13791.1|13671.1|13794.05|13674.05|13794.05|13674.05|13791.1|13671.1|10
1647082290000|2022-03-12 10:51:30|13793.84|13673.84|13795.28|13675.28|13795.28|13675.28|13793.84|13673.84|8
1647082300000|2022-03-12 10:51:40|13795.37|13675.37|13797.24|13677.24|13797.24|13677.24|13795.37|13675.37|10
1647082310000|2022-03-12 10:51:50|13797.28|13677.28|13798.64|13678.64|13798.98|13678.98|13797.28|13677.28|10
1647082320000|2022-03-12 10:52:00|13798.66|13678.66|13798.87|13678.87|13798.87|13678.87|13798.35|13678.35|7
1647082330000|2022-03-12 10:52:10|13798.85|13678.85|13798.45|13678.45|13798.85|13678.85|13798.41|13678.41|10
1647082340000|2022-03-12 10:52:20|13798.47|13678.47|13798.39|13678.39|13798.48|13678.48|13797.35|13677.35|10
1647082350000|2022-03-12 10:52:30|13798.43|13678.43|13800.34|13680.34|13800.34|13680.34|13798.43|13678.43|10
1647082360000|2022-03-12 10:52:40|13800.37|13680.37|13802.21|13682.21|13802.39|13682.39|13800.35|13680.35|8
1647082370000|2022-03-12 10:52:50|13802.25|13682.25|13801|13681|13802.25|13682.25|13801|13681|9
1647082380000|2022-03-12 10:53:00|13801.11|13681.11|13800.81|13680.81|13801.11|13681.11|13800.81|13680.81|8
1647082390000|2022-03-12 10:53:10|13800.82|13680.82|13797.52|13677.52|13800.82|13680.82|13797.52|13677.52|9
1647082400000|2022-03-12 10:53:20|13797.82|13677.82|13795.08|13675.08|13797.85|13677.85|13795.08|13675.08|9
1647082410000|2022-03-12 10:53:30|13794.9|13674.9|13792.82|13672.82|13794.9|13674.9|13792.82|13672.82|9
1647082420000|2022-03-12 10:53:40|13792.75|13672.75|13789.66|13669.66|13792.75|13672.75|13789.66|13669.66|10
1647082430000|2022-03-12 10:53:50|13789.4|13669.4|13788.37|13668.37|13789.4|13669.4|13788.23|13668.23|10
1647082440000|2022-03-12 10:54:00|13788.63|13668.63|13787.77|13667.77|13789.08|13669.08|13787.53|13667.53|9
1647082450000|2022-03-12 10:54:10|13787.84|13667.84|13787.85|13667.85|13787.85|13667.85|13787.35|13667.35|10
1647082460000|2022-03-12 10:54:20|13787.92|13667.92|13788.34|13668.34|13788.36|13668.36|13787.92|13667.92|10
1647082470000|2022-03-12 10:54:30|13788.39|13668.39|13788.11|13668.11|13788.39|13668.39|13788.11|13668.11|8
1647082480000|2022-03-12 10:54:40|13787.65|13667.65|13787.23|13667.23|13787.65|13667.65|13787.22|13667.22|8
1647082490000|2022-03-12 10:54:50|13787.49|13667.49|13787.73|13667.73|13787.93|13667.93|13787.21|13667.21|8
1647082500000|2022-03-12 10:55:00|13787.88|13667.88|13788.02|13668.02|13788.44|13668.44|13787.88|13667.88|9
1647082510000|2022-03-12 10:55:10|13788.08|13668.08|13788.23|13668.23|13788.23|13668.23|13787.9|13667.9|9
1647082520000|2022-03-12 10:55:20|13788.25|13668.25|13788.23|13668.23|13788.25|13668.25|13788.08|13668.08|7
1647082530000|2022-03-12 10:55:30|13788.22|13668.22|13788.52|13668.52|13788.55|13668.55|13788.22|13668.22|8
1647082540000|2022-03-12 10:55:40|13788.53|13668.53|13788.45|13668.45|13788.6|13668.6|13788.28|13668.28|10
1647082550000|2022-03-12 10:55:50|13788.78|13668.78|13792.77|13672.77|13792.77|13672.77|13788.6|13668.6|10
1647082560000|2022-03-12 10:56:00|13792.9|13672.9|13795.74|13675.74|13795.74|13675.74|13792.9|13672.9|10
1647082570000|2022-03-12 10:56:10|13795.75|13675.75|13800.2|13680.2|13800.2|13680.2|13795.75|13675.75|8
1647082580000|2022-03-12 10:56:20|13800.6|13680.6|13803.2|13683.2|13803.2|13683.2|13800.6|13680.6|10
1647082590000|2022-03-12 10:56:30|13803.6|13683.6|13802.45|13682.45|13803.6|13683.6|13802.45|13682.45|10
1647082600000|2022-03-12 10:56:40|13802.39|13682.39|13801.88|13681.88|13802.39|13682.39|13801.57|13681.57|6
1647082610000|2022-03-12 10:56:50|13801.86|13681.86|13801.39|13681.39|13801.86|13681.86|13801|13681|10
1647082620000|2022-03-12 10:57:00|13801.36|13681.36|13800.58|13680.58|13801.36|13681.36|13800.18|13680.18|8
1647082630000|2022-03-12 10:57:10|13800.62|13680.62|13803.01|13683.01|13803.01|13683.01|13800.62|13680.62|10
1647082640000|2022-03-12 10:57:20|13803.08|13683.08|13803.44|13683.44|13803.44|13683.44|13803.08|13683.08|10
1647082650000|2022-03-12 10:57:30|13803.5|13683.5|13804.74|13684.74|13804.76|13684.76|13803.5|13683.5|8
1647082660000|2022-03-12 10:57:40|13804.62|13684.62|13804|13684|13804.62|13684.62|13803.46|13683.46|10
1647082670000|2022-03-12 10:57:50|13803.26|13683.26|13804.22|13684.22|13804.22|13684.22|13803.09|13683.09|10
1647082680000|2022-03-12 10:58:00|13804.25|13684.25|13804.06|13684.06|13804.38|13684.38|13804.06|13684.06|9
1647082690000|2022-03-12 10:58:10|13804.07|13684.07|13804.45|13684.45|13804.69|13684.69|13803.65|13683.65|9
1647082700000|2022-03-12 10:58:20|13804.2|13684.2|13802.59|13682.59|13804.31|13684.31|13802.59|13682.59|10
1647082710000|2022-03-12 10:58:30|13802.07|13682.07|13801.73|13681.73|13802.07|13682.07|13801.65|13681.65|10
1647082720000|2022-03-12 10:58:40|13801.79|13681.79|13803|13683|13803|13683|13801.79|13681.79|10
1647082730000|2022-03-12 10:58:50|13803.37|13683.37|13805.22|13685.22|13805.22|13685.22|13803.37|13683.37|9
1647082740000|2022-03-12 10:59:00|13805.26|13685.26|13807.11|13687.11|13807.11|13687.11|13805.23|13685.23|10
1647082750000|2022-03-12 10:59:10|13807.22|13687.22|13807.94|13687.94|13807.98|13687.98|13807.22|13687.22|10
1647082760000|2022-03-12 10:59:20|13807.92|13687.92|13807.86|13687.86|13808.21|13688.21|13807.86|13687.86|10
1647082770000|2022-03-12 10:59:30|13807.78|13687.78|13807.37|13687.37|13807.81|13687.81|13807.37|13687.37|8
1647082780000|2022-03-12 10:59:40|13807.43|13687.43|13807.72|13687.72|13808.74|13688.74|13807.42|13687.42|10
1647082790000|2022-03-12 10:59:50|13807.65|13687.65|13806.57|13686.57|13807.65|13687.65|13806.14|13686.14|9
1647082800000|2022-03-12 11:00:00|13806.56|13686.56|13807.47|13687.47|13807.47|13687.47|13806.56|13686.56|9
1647082810000|2022-03-12 11:00:10|13807.74|13687.74|13809.38|13689.38|13809.38|13689.38|13807.74|13687.74|8
1647082820000|2022-03-12 11:00:20|13809.31|13689.31|13809.35|13689.35|13809.59|13689.59|13809.13|13689.13|9
1647082830000|2022-03-12 11:00:30|13809.45|13689.45|13810.3|13690.3|13810.3|13690.3|13809.42|13689.42|10
1647082840000|2022-03-12 11:00:40|13810.35|13690.35|13809.64|13689.64|13810.52|13690.52|13809.64|13689.64|7
1647082850000|2022-03-12 11:00:50|13809.42|13689.42|13808.92|13688.92|13809.42|13689.42|13808.92|13688.92|10
1647082860000|2022-03-12 11:01:00|13808.91|13688.91|13810.76|13690.76|13810.76|13690.76|13808.91|13688.91|10
1647082870000|2022-03-12 11:01:10|13810.89|13690.89|13811.4|13691.4|13811.4|13691.4|13810.84|13690.84|10
1647082880000|2022-03-12 11:01:20|13811.44|13691.44|13811.66|13691.66|13811.66|13691.66|13811.28|13691.28|8
1647082890000|2022-03-12 11:01:30|13811.48|13691.48|13811.51|13691.51|13811.51|13691.51|13811.2|13691.2|9
1647082900000|2022-03-12 11:01:40|13811.37|13691.37|13811.38|13691.38|13811.55|13691.55|13811.25|13691.25|9
1647082910000|2022-03-12 11:01:50|13811.41|13691.41|13811.54|13691.54|13811.89|13691.89|13811.41|13691.41|8
1647082920000|2022-03-12 11:02:00|13811.44|13691.44|13811.87|13691.87|13812.06|13692.06|13810.6|13690.6|10
1647082930000|2022-03-12 11:02:10|13811.98|13691.98|13811.88|13691.88|13812.07|13692.07|13811.8|13691.8|9
1647082940000|2022-03-12 11:02:20|13811.76|13691.76|13810.4|13690.4|13811.77|13691.77|13810.4|13690.4|9
1647082950000|2022-03-12 11:02:30|13810.39|13690.39|13810.6|13690.6|13810.82|13690.82|13810.37|13690.37|10
1647082960000|2022-03-12 11:02:40|13810.61|13690.61|13811.87|13691.87|13811.87|13691.87|13810.61|13690.61|6
1647082970000|2022-03-12 11:02:50|13811.94|13691.94|13811|13691|13812.15|13692.15|13811|13691|10
1647082980000|2022-03-12 11:03:00|13810.02|13690.02|13809.19|13689.19|13810.29|13690.29|13809.19|13689.19|10
1647082990000|2022-03-12 11:03:10|13809.17|13689.17|13809.13|13689.13|13809.17|13689.17|13809.13|13689.13|5
1647083000000|2022-03-12 11:03:20|13809.29|13689.29|13809.81|13689.81|13809.81|13689.81|13809.26|13689.26|10
1647083010000|2022-03-12 11:03:30|13808.87|13688.87|13809.15|13689.15|13809.4|13689.4|13808.87|13688.87|10
1647083020000|2022-03-12 11:03:40|13809.66|13689.66|13809.71|13689.71|13809.71|13689.71|13809.46|13689.46|6
1647083030000|2022-03-12 11:03:50|13809.72|13689.72|13809.33|13689.33|13809.76|13689.76|13808.97|13688.97|10
1647083040000|2022-03-12 11:04:00|13809.35|13689.35|13808.22|13688.22|13809.35|13689.35|13807.8|13687.8|10
1647083050000|2022-03-12 11:04:10|13808.3|13688.3|13807.48|13687.48|13808.43|13688.43|13807.48|13687.48|9
1647083060000|2022-03-12 11:04:20|13807.46|13687.46|13807.01|13687.01|13807.69|13687.69|13807.01|13687.01|10
1647083070000|2022-03-12 11:04:30|13807.78|13687.78|13808.03|13688.03|13808.03|13688.03|13807.76|13687.76|10
1647083080000|2022-03-12 11:04:40|13808.2|13688.2|13808.01|13688.01|13808.26|13688.26|13808.01|13688.01|9
1647083090000|2022-03-12 11:04:50|13807.99|13687.99|13809.89|13689.89|13809.92|13689.92|13807.99|13687.99|8
1647083100000|2022-03-12 11:05:00|13810.31|13690.31|13808.78|13688.78|13810.39|13690.39|13808.78|13688.78|10
1647083110000|2022-03-12 11:05:10|13808.77|13688.77|13808.79|13688.79|13808.89|13688.89|13808.61|13688.61|10
1647083120000|2022-03-12 11:05:20|13808.82|13688.82|13809.86|13689.86|13809.86|13689.86|13808.78|13688.78|9
1647083130000|2022-03-12 11:05:30|13810.03|13690.03|13810.82|13690.82|13810.82|13690.82|13810.03|13690.03|9
1647083140000|2022-03-12 11:05:40|13811.22|13691.22|13809.78|13689.78|13811.22|13691.22|13809.78|13689.78|10
1647083150000|2022-03-12 11:05:50|13809.81|13689.81|13811.74|13691.74|13811.81|13691.81|13809.62|13689.62|8
1647083160000|2022-03-12 11:06:00|13811.71|13691.71|13811.48|13691.48|13812.12|13692.12|13811.48|13691.48|10
1647083170000|2022-03-12 11:06:10|13811.5|13691.5|13810.87|13690.87|13811.91|13691.91|13810.87|13690.87|8
1647083180000|2022-03-12 11:06:20|13810.66|13690.66|13808.38|13688.38|13810.66|13690.66|13808.38|13688.38|9
1647083190000|2022-03-12 11:06:30|13808.32|13688.32|13807.71|13687.71|13808.42|13688.42|13807.69|13687.69|10
1647083200000|2022-03-12 11:06:40|13807.85|13687.85|13807.41|13687.41|13807.93|13687.93|13807.33|13687.33|9
1647083210000|2022-03-12 11:06:50|13807.22|13687.22|13805.67|13685.67|13807.22|13687.22|13805.67|13685.67|10
1647083220000|2022-03-12 11:07:00|13805.23|13685.23|13803.77|13683.77|13805.23|13685.23|13803.4|13683.4|10
1647083230000|2022-03-12 11:07:10|13803.83|13683.83|13805.07|13685.07|13805.07|13685.07|13803.52|13683.52|10
1647083240000|2022-03-12 11:07:20|13805.08|13685.08|13805.09|13685.09|13805.16|13685.16|13805.08|13685.08|6
1647083250000|2022-03-12 11:07:30|13805.07|13685.07|13805.27|13685.27|13805.42|13685.42|13805.07|13685.07|6
1647083260000|2022-03-12 11:07:40|13804.85|13684.85|13803.37|13683.37|13805.22|13685.22|13803.37|13683.37|9
1647083270000|2022-03-12 11:07:50|13803.33|13683.33|13803.26|13683.26|13803.39|13683.39|13801.99|13681.99|10
1647083280000|2022-03-12 11:08:00|13803.28|13683.28|13802.58|13682.58|13803.28|13683.28|13802.58|13682.58|9
1647083290000|2022-03-12 11:08:10|13802.56|13682.56|13802.43|13682.43|13802.75|13682.75|13802.43|13682.43|8
1647083300000|2022-03-12 11:08:20|13802.41|13682.41|13801.96|13681.96|13802.41|13682.41|13801.92|13681.92|6
1647083310000|2022-03-12 11:08:30|13801.72|13681.72|13801.73|13681.73|13801.75|13681.75|13801.41|13681.41|9
1647083320000|2022-03-12 11:08:40|13801.8|13681.8|13801.93|13681.93|13802.06|13682.06|13801.8|13681.8|8
1647083330000|2022-03-12 11:08:50|13801.89|13681.89|13801.44|13681.44|13801.89|13681.89|13801.44|13681.44|8
1647083340000|2022-03-12 11:09:00|13801.45|13681.45|13801.27|13681.27|13801.45|13681.45|13801.14|13681.14|7
1647083350000|2022-03-12 11:09:10|13801.11|13681.11|13801.6|13681.6|13801.92|13681.92|13800.93|13680.93|10
1647083360000|2022-03-12 11:09:20|13801.86|13681.86|13803.19|13683.19|13803.19|13683.19|13801.86|13681.86|8
1647083370000|2022-03-12 11:09:30|13803.51|13683.51|13803.88|13683.88|13803.88|13683.88|13803.51|13683.51|6
1647083380000|2022-03-12 11:09:40|13803.93|13683.93|13803.73|13683.73|13804.26|13684.26|13803.73|13683.73|3
1647083390000|2022-03-12 11:09:50|13803.32|13683.32|13805.73|13685.73|13805.73|13685.73|13803.14|13683.14|10
1647083400000|2022-03-12 11:10:00|13805.6|13685.6|13803.78|13683.78|13805.6|13685.6|13803.78|13683.78|8
1647083410000|2022-03-12 11:10:10|13803.62|13683.62|13803.53|13683.53|13804.39|13684.39|13803.09|13683.09|10
1647083420000|2022-03-12 11:10:20|13803.39|13683.39|13802.54|13682.54|13803.39|13683.39|13802.44|13682.44|8
1647083430000|2022-03-12 11:10:30|13802.17|13682.17|13801.62|13681.62|13802.37|13682.37|13801.59|13681.59|10
1647083440000|2022-03-12 11:10:40|13801.63|13681.63|13802.05|13682.05|13802.05|13682.05|13801.63|13681.63|9
1647083450000|2022-03-12 11:10:50|13802.22|13682.22|13801.8|13681.8|13802.22|13682.22|13801.77|13681.77|8
1647083460000|2022-03-12 11:11:00|13801.97|13681.97|13802.48|13682.48|13802.65|13682.65|13801.97|13681.97|8
1647083470000|2022-03-12 11:11:10|13802.49|13682.49|13802.71|13682.71|13802.89|13682.89|13802.4|13682.4|8
1647083480000|2022-03-12 11:11:20|13802.58|13682.58|13804.46|13684.46|13804.46|13684.46|13802.28|13682.28|9
1647083490000|2022-03-12 11:11:30|13804.53|13684.53|13804.34|13684.34|13804.58|13684.58|13804.27|13684.27|7
1647083500000|2022-03-12 11:11:40|13804.48|13684.48|13804.61|13684.61|13804.61|13684.61|13804.13|13684.13|9
1647083510000|2022-03-12 11:11:50|13804.71|13684.71|13806.23|13686.23|13806.23|13686.23|13804.52|13684.52|8
1647083520000|2022-03-12 11:12:00|13805.99|13685.99|13806.23|13686.23|13806.26|13686.26|13805.99|13685.99|5
1647083530000|2022-03-12 11:12:10|13806.09|13686.09|13805.62|13685.62|13806.09|13686.09|13805.52|13685.52|10
1647083540000|2022-03-12 11:12:20|13805.63|13685.63|13805.11|13685.11|13806.1|13686.1|13805.11|13685.11|9
1647083550000|2022-03-12 11:12:30|13804.25|13684.25|13803.31|13683.31|13804.25|13684.25|13803.31|13683.31|9
1647083560000|2022-03-12 11:12:40|13802.89|13682.89|13803.72|13683.72|13803.72|13683.72|13802.89|13682.89|6
1647083570000|2022-03-12 11:12:50|13803.71|13683.71|13802.54|13682.54|13803.71|13683.71|13802.54|13682.54|10
1647083580000|2022-03-12 11:13:00|13802.57|13682.57|13804.28|13684.28|13804.28|13684.28|13802.51|13682.51|9
1647083590000|2022-03-12 11:13:10|13804.49|13684.49|13805.65|13685.65|13805.65|13685.65|13804.49|13684.49|10
1647083600000|2022-03-12 11:13:20|13805.84|13685.84|13806.1|13686.1|13806.13|13686.13|13805.84|13685.84|8
1647083610000|2022-03-12 11:13:30|13806.26|13686.26|13805.1|13685.1|13806.68|13686.68|13805.1|13685.1|10
1647083620000|2022-03-12 11:13:40|13804.99|13684.99|13804.87|13684.87|13804.99|13684.99|13804.72|13684.72|9
1647083630000|2022-03-12 11:13:50|13805.05|13685.05|13805.52|13685.52|13805.52|13685.52|13804.85|13684.85|10
1647083640000|2022-03-12 11:14:00|13805.53|13685.53|13805.86|13685.86|13805.86|13685.86|13805.21|13685.21|9
1647083650000|2022-03-12 11:14:10|13805.92|13685.92|13806.58|13686.58|13806.58|13686.58|13805.92|13685.92|10
1647083660000|2022-03-12 11:14:20|13806.6|13686.6|13807.23|13687.23|13807.23|13687.23|13806.6|13686.6|7
1647083670000|2022-03-12 11:14:30|13807.06|13687.06|13807.09|13687.09|13807.25|13687.25|13806.91|13686.91|10
1647083680000|2022-03-12 11:14:40|13806.94|13686.94|13807.24|13687.24|13807.28|13687.28|13806.94|13686.94|6
1647083690000|2022-03-12 11:14:50|13807.2|13687.2|13808.15|13688.15|13808.16|13688.16|13807.2|13687.2|10
1647083700000|2022-03-12 11:15:00|13807.45|13687.45|13807.34|13687.34|13807.45|13687.45|13806.98|13686.98|9
1647083710000|2022-03-12 11:15:10|13807.62|13687.62|13807.69|13687.69|13807.83|13687.83|13807.15|13687.15|9
1647083720000|2022-03-12 11:15:20|13807.64|13687.64|13807.71|13687.71|13807.75|13687.75|13807.43|13687.43|10
1647083730000|2022-03-12 11:15:30|13807.74|13687.74|13808.56|13688.56|13808.58|13688.58|13807.58|13687.58|9
1647083740000|2022-03-12 11:15:40|13808.78|13688.78|13810.69|13690.69|13810.69|13690.69|13808.78|13688.78|9
1647083750000|2022-03-12 11:15:50|13810.6|13690.6|13811.56|13691.56|13811.56|13691.56|13810.6|13690.6|10
1647083760000|2022-03-12 11:16:00|13811.7|13691.7|13811.7|13691.7|13811.77|13691.77|13811.57|13691.57|10
1647083770000|2022-03-12 11:16:10|13811.33|13691.33|13813.03|13693.03|13813.03|13693.03|13811.33|13691.33|8
1647083780000|2022-03-12 11:16:20|13813.11|13693.11|13813.22|13693.22|13813.22|13693.22|13812.94|13692.94|8
1647083790000|2022-03-12 11:16:30|13813.48|13693.48|13813.47|13693.47|13813.77|13693.77|13813.47|13693.47|10
1647083800000|2022-03-12 11:16:40|13813.34|13693.34|13813.04|13693.04|13813.51|13693.51|13813.04|13693.04|8
1647083810000|2022-03-12 11:16:50|13813.07|13693.07|13812.81|13692.81|13813.13|13693.13|13812.77|13692.77|9
1647083820000|2022-03-12 11:17:00|13812.65|13692.65|13812.68|13692.68|13812.74|13692.74|13812.49|13692.49|7
1647083830000|2022-03-12 11:17:10|13812.67|13692.67|13810.45|13690.45|13812.67|13692.67|13810.45|13690.45|10
1647083840000|2022-03-12 11:17:20|13810.18|13690.18|13809.99|13689.99|13810.18|13690.18|13809.87|13689.87|10
1647083850000|2022-03-12 11:17:30|13809.93|13689.93|13808.18|13688.18|13809.93|13689.93|13808.18|13688.18|9
1647083860000|2022-03-12 11:17:40|13808.2|13688.2|13806.64|13686.64|13808.21|13688.21|13806.48|13686.48|10
1647083870000|2022-03-12 11:17:50|13806.66|13686.66|13807.22|13687.22|13807.27|13687.27|13806.66|13686.66|10
1647083880000|2022-03-12 11:18:00|13807.28|13687.28|13807.61|13687.61|13807.77|13687.77|13807.28|13687.28|9
1647083890000|2022-03-12 11:18:10|13807.48|13687.48|13806.96|13686.96|13808.2|13688.2|13806.96|13686.96|10
1647083900000|2022-03-12 11:18:20|13806.53|13686.53|13805.74|13685.74|13806.53|13686.53|13805.74|13685.74|10
1647083910000|2022-03-12 11:18:30|13805.84|13685.84|13808.61|13688.61|13808.61|13688.61|13805.84|13685.84|10
1647083920000|2022-03-12 11:18:40|13808.69|13688.69|13809.28|13689.28|13809.33|13689.33|13808.69|13688.69|8
1647083930000|2022-03-12 11:18:50|13809.3|13689.3|13809.16|13689.16|13809.31|13689.31|13809.14|13689.14|7
1647083940000|2022-03-12 11:19:00|13809.08|13689.08|13810.19|13690.19|13810.19|13690.19|13809.08|13689.08|5
1647083950000|2022-03-12 11:19:10|13810.25|13690.25|13811.77|13691.77|13811.77|13691.77|13810.25|13690.25|8
1647083960000|2022-03-12 11:19:20|13811.72|13691.72|13812.48|13692.48|13812.48|13692.48|13811.47|13691.47|9
1647083970000|2022-03-12 11:19:30|13813.16|13693.16|13811.14|13691.14|13813.16|13693.16|13811.14|13691.14|10
1647083980000|2022-03-12 11:19:40|13811.08|13691.08|13812.15|13692.15|13812.15|13692.15|13810.94|13690.94|10
1647083990000|2022-03-12 11:19:50|13812.37|13692.37|13814.09|13694.09|13814.09|13694.09|13812.37|13692.37|9
1647084000000|2022-03-12 11:20:00|13814.12|13694.12|13815.77|13695.77|13815.77|13695.77|13814.06|13694.06|9
1647084010000|2022-03-12 11:20:10|13815.88|13695.88|13818.36|13698.36|13818.36|13698.36|13815.88|13695.88|10
1647084020000|2022-03-12 11:20:20|13818.32|13698.32|13817.66|13697.66|13818.69|13698.69|13817.66|13697.66|9
1647084030000|2022-03-12 11:20:30|13817.72|13697.72|13817.97|13697.97|13817.97|13697.97|13817.7|13697.7|10
1647084040000|2022-03-12 11:20:40|13817.98|13697.98|13818.72|13698.72|13818.77|13698.77|13817.98|13697.98|9
1647084050000|2022-03-12 11:20:50|13818.75|13698.75|13820.24|13700.24|13820.49|13700.49|13818.75|13698.75|10
1647084060000|2022-03-12 11:21:00|13820.62|13700.62|13820.78|13700.78|13821.06|13701.06|13820.62|13700.62|8
1647084070000|2022-03-12 11:21:10|13820.83|13700.83|13820.83|13700.83|13821.1|13701.1|13820.79|13700.79|8
1647084080000|2022-03-12 11:21:20|13820.84|13700.84|13821.69|13701.69|13821.75|13701.75|13820.8|13700.8|10
1647084090000|2022-03-12 11:21:30|13822.08|13702.08|13823.52|13703.52|13823.52|13703.52|13822.08|13702.08|9
1647084100000|2022-03-12 11:21:40|13824.88|13704.88|13826.67|13706.67|13826.67|13706.67|13824.88|13704.88|10
1647084110000|2022-03-12 11:21:50|13826.66|13706.66|13826.69|13706.69|13826.93|13706.93|13826.66|13706.66|8
1647084120000|2022-03-12 11:22:00|13827.03|13707.03|13826.72|13706.72|13827.03|13707.03|13826.59|13706.59|10
1647084130000|2022-03-12 11:22:10|13826.59|13706.59|13826.21|13706.21|13826.59|13706.59|13826.17|13706.17|9
1647084140000|2022-03-12 11:22:20|13826.11|13706.11|13826.21|13706.21|13826.21|13706.21|13825.89|13705.89|8
1647084150000|2022-03-12 11:22:30|13826.12|13706.12|13826.06|13706.06|13826.13|13706.13|13825.84|13705.84|4
1647084160000|2022-03-12 11:22:40|13826.05|13706.05|13826.87|13706.87|13826.87|13706.87|13826.05|13706.05|9
1647084170000|2022-03-12 11:22:50|13826.72|13706.72|13826.63|13706.63|13826.81|13706.81|13826.48|13706.48|10
1647084180000|2022-03-12 11:23:00|13826.52|13706.52|13826.97|13706.97|13826.97|13706.97|13826.52|13706.52|8
1647084190000|2022-03-12 11:23:10|13826.94|13706.94|13826.7|13706.7|13826.94|13706.94|13825.95|13705.95|7
1647084200000|2022-03-12 11:23:20|13826.81|13706.81|13826.62|13706.62|13826.81|13706.81|13826.53|13706.53|8
1647084210000|2022-03-12 11:23:30|13826.64|13706.64|13826.36|13706.36|13826.9|13706.9|13826.36|13706.36|8
1647084220000|2022-03-12 11:23:40|13826.76|13706.76|13826.95|13706.95|13826.97|13706.97|13826.73|13706.73|5
1647084230000|2022-03-12 11:23:50|13827.06|13707.06|13826.6|13706.6|13827.06|13707.06|13826.6|13706.6|7
1647084240000|2022-03-12 11:24:00|13826.88|13706.88|13827.1|13707.1|13827.1|13707.1|13826.71|13706.71|8
1647084250000|2022-03-12 11:24:10|13827.17|13707.17|13827.02|13707.02|13827.29|13707.29|13825.93|13705.93|10
1647084260000|2022-03-12 11:24:20|13826.66|13706.66|13826.36|13706.36|13826.66|13706.66|13826.24|13706.24|8
1647084270000|2022-03-12 11:24:30|13826.4|13706.4|13826.34|13706.34|13826.44|13706.44|13826.34|13706.34|5
1647084280000|2022-03-12 11:24:40|13826.15|13706.15|13826.18|13706.18|13826.21|13706.21|13825.88|13705.88|9
1647084290000|2022-03-12 11:24:50|13826.19|13706.19|13826.06|13706.06|13826.22|13706.22|13825.93|13705.93|9
1647084300000|2022-03-12 11:25:00|13826.05|13706.05|13825.83|13705.83|13826.05|13706.05|13825.7|13705.7|7
1647084310000|2022-03-12 11:25:10|13825.82|13705.82|13825.62|13705.62|13825.82|13705.82|13825.62|13705.62|5
1647084320000|2022-03-12 11:25:20|13825.64|13705.64|13825.52|13705.52|13825.64|13705.64|13825.5|13705.5|6
1647084330000|2022-03-12 11:25:30|13825.38|13705.38|13824.98|13704.98|13825.42|13705.42|13824.98|13704.98|8
1647084340000|2022-03-12 11:25:40|13824.96|13704.96|13825.93|13705.93|13826.42|13706.42|13824.94|13704.94|9
1647084350000|2022-03-12 11:25:50|13825.84|13705.84|13824.39|13704.39|13825.89|13705.89|13824.37|13704.37|9
1647084360000|2022-03-12 11:26:00|13824.42|13704.42|13824.34|13704.34|13824.42|13704.42|13824|13704|8
1647084370000|2022-03-12 11:26:10|13824.71|13704.71|13826.33|13706.33|13826.33|13706.33|13824.71|13704.71|9
1647084380000|2022-03-12 11:26:20|13826.36|13706.36|13826.59|13706.59|13826.71|13706.71|13826.26|13706.26|9
1647084390000|2022-03-12 11:26:30|13826.69|13706.69|13825.28|13705.28|13826.76|13706.76|13825.01|13705.01|6
1647084400000|2022-03-12 11:26:40|13825.11|13705.11|13825.12|13705.12|13825.27|13705.27|13824.8|13704.8|8
1647084410000|2022-03-12 11:26:50|13825.05|13705.05|13824.51|13704.51|13825.22|13705.22|13824.5|13704.5|7
1647084420000|2022-03-12 11:27:00|13824.76|13704.76|13824.92|13704.92|13824.92|13704.92|13824.53|13704.53|9
1647084430000|2022-03-12 11:27:10|13824.96|13704.96|13826.05|13706.05|13826.09|13706.09|13824.96|13704.96|10
1647084440000|2022-03-12 11:27:20|13826.06|13706.06|13826.13|13706.13|13826.17|13706.17|13826.01|13706.01|8
1647084450000|2022-03-12 11:27:30|13826.73|13706.73|13827.54|13707.54|13827.54|13707.54|13826.57|13706.57|6
1647084460000|2022-03-12 11:27:40|13827.41|13707.41|13827.09|13707.09|13827.41|13707.41|13826.94|13706.94|9
1647084470000|2022-03-12 11:27:50|13827|13707|13827.06|13707.06|13827.13|13707.13|13826.91|13706.91|9
1647084480000|2022-03-12 11:28:00|13827.02|13707.02|13826.38|13706.38|13827.12|13707.12|13826.38|13706.38|9
1647084490000|2022-03-12 11:28:10|13826.4|13706.4|13824.83|13704.83|13826.4|13706.4|13824.58|13704.58|9
1647084500000|2022-03-12 11:28:20|13824.63|13704.63|13822.61|13702.61|13824.63|13704.63|13822.59|13702.59|9
1647084510000|2022-03-12 11:28:30|13822.48|13702.48|13822.45|13702.45|13822.87|13702.87|13822.45|13702.45|7
1647084520000|2022-03-12 11:28:40|13822.56|13702.56|13821.73|13701.73|13822.56|13702.56|13821.73|13701.73|7
1647084530000|2022-03-12 11:28:50|13821.78|13701.78|13820.98|13700.98|13822.03|13702.03|13820.98|13700.98|9
1647084540000|2022-03-12 11:29:00|13820.89|13700.89|13819.22|13699.22|13821.05|13701.05|13819|13699|9
1647084550000|2022-03-12 11:29:10|13819.18|13699.18|13819.18|13699.18|13819.22|13699.22|13819.15|13699.15|5
1647084560000|2022-03-12 11:29:20|13819.15|13699.15|13818.42|13698.42|13819.17|13699.17|13818.42|13698.42|7
1647084570000|2022-03-12 11:29:30|13817.99|13697.99|13817.75|13697.75|13817.99|13697.99|13817.47|13697.47|8
1647084580000|2022-03-12 11:29:40|13817.74|13697.74|13816.62|13696.62|13817.74|13697.74|13816.58|13696.58|10
1647084590000|2022-03-12 11:29:50|13816.63|13696.63|13816.05|13696.05|13816.68|13696.68|13816.05|13696.05|10
1647084600000|2022-03-12 11:30:00|13816.08|13696.08|13816.5|13696.5|13816.58|13696.58|13815.87|13695.87|9
1647084610000|2022-03-12 11:30:10|13816.68|13696.68|13816.57|13696.57|13816.69|13696.69|13816.1|13696.1|9
1647084620000|2022-03-12 11:30:20|13816.35|13696.35|13816.97|13696.97|13817.02|13697.02|13816.23|13696.23|9
1647084630000|2022-03-12 11:30:30|13816.64|13696.64|13817.18|13697.18|13817.27|13697.27|13816.64|13696.64|6
1647084640000|2022-03-12 11:30:40|13817.27|13697.27|13817.83|13697.83|13817.83|13697.83|13817.21|13697.21|6
1647084650000|2022-03-12 11:30:50|13817.86|13697.86|13817.32|13697.32|13817.95|13697.95|13816.85|13696.85|8
1647084660000|2022-03-12 11:31:00|13817.36|13697.36|13817.05|13697.05|13817.48|13697.48|13817.05|13697.05|8
1647084670000|2022-03-12 11:31:10|13817.04|13697.04|13815.54|13695.54|13817.15|13697.15|13815.47|13695.47|8
1647084680000|2022-03-12 11:31:20|13815.4|13695.4|13814.76|13694.76|13815.4|13695.4|13814.76|13694.76|8
1647084690000|2022-03-12 11:31:30|13814.7|13694.7|13814.62|13694.62|13815.19|13695.19|13814.55|13694.55|9
1647084700000|2022-03-12 11:31:40|13814.61|13694.61|13809.95|13689.95|13814.61|13694.61|13809.95|13689.95|9
1647084710000|2022-03-12 11:31:50|13809.94|13689.94|13807.13|13687.13|13809.94|13689.94|13807.08|13687.08|6
1647084720000|2022-03-12 11:32:00|13807.03|13687.03|13804.86|13684.86|13807.13|13687.13|13804.86|13684.86|8
1647084730000|2022-03-12 11:32:10|13804.84|13684.84|13804.77|13684.77|13804.86|13684.86|13804.65|13684.65|10
1647084740000|2022-03-12 11:32:20|13804.76|13684.76|13803.8|13683.8|13804.76|13684.76|13803.75|13683.75|8
1647084750000|2022-03-12 11:32:30|13803.74|13683.74|13803.39|13683.39|13803.91|13683.91|13803.14|13683.14|9
1647084760000|2022-03-12 11:32:40|13803.29|13683.29|13803.34|13683.34|13803.35|13683.35|13803.26|13683.26|6
1647084770000|2022-03-12 11:32:50|13803.36|13683.36|13802.81|13682.81|13803.36|13683.36|13802.63|13682.63|8
1647084780000|2022-03-12 11:33:00|13802.65|13682.65|13802.56|13682.56|13802.83|13682.83|13802.53|13682.53|7
1647084790000|2022-03-12 11:33:10|13802.73|13682.73|13801.83|13681.83|13802.88|13682.88|13801.67|13681.67|10
1647084800000|2022-03-12 11:33:20|13801.84|13681.84|13802.94|13682.94|13802.94|13682.94|13801.84|13681.84|10
1647084810000|2022-03-12 11:33:30|13802.96|13682.96|13802.62|13682.62|13803.16|13683.16|13802.45|13682.45|8
1647084820000|2022-03-12 11:33:40|13803.36|13683.36|13802.54|13682.54|13803.39|13683.39|13802.4|13682.4|8
1647084830000|2022-03-12 11:33:50|13802.51|13682.51|13804.38|13684.38|13804.38|13684.38|13802.49|13682.49|9
1647084840000|2022-03-12 11:34:00|13804.37|13684.37|13804.13|13684.13|13804.39|13684.39|13804.13|13684.13|6
1647084850000|2022-03-12 11:34:10|13804.28|13684.28|13804.69|13684.69|13804.69|13684.69|13804.13|13684.13|9
1647084860000|2022-03-12 11:34:20|13804.51|13684.51|13804.3|13684.3|13804.58|13684.58|13804.09|13684.09|9
1647084870000|2022-03-12 11:34:30|13804.19|13684.19|13804.67|13684.67|13804.67|13684.67|13804.19|13684.19|6
1647084880000|2022-03-12 11:34:40|13804.64|13684.64|13804.45|13684.45|13804.64|13684.64|13804.44|13684.44|7
1647084890000|2022-03-12 11:34:50|13804.49|13684.49|13804.43|13684.43|13804.56|13684.56|13804.42|13684.42|6
1647084900000|2022-03-12 11:35:00|13804.2|13684.2|13802.73|13682.73|13804.47|13684.47|13802.58|13682.58|8
1647084910000|2022-03-12 11:35:10|13802.71|13682.71|13801.94|13681.94|13802.76|13682.76|13801.94|13681.94|10
1647084920000|2022-03-12 11:35:20|13802|13682|13800.54|13680.54|13802|13682|13800.29|13680.29|10
1647084930000|2022-03-12 11:35:30|13800.78|13680.78|13800.21|13680.21|13800.78|13680.78|13800.12|13680.12|8
1647084940000|2022-03-12 11:35:40|13800.54|13680.54|13800.89|13680.89|13800.97|13680.97|13800.54|13680.54|8
1647084950000|2022-03-12 11:35:50|13800.99|13680.99|13799.9|13679.9|13800.99|13680.99|13799.9|13679.9|9
1647084960000|2022-03-12 11:36:00|13799.77|13679.77|13797.89|13677.89|13799.92|13679.92|13797.89|13677.89|7
1647084970000|2022-03-12 11:36:10|13797.57|13677.57|13796.75|13676.75|13797.57|13677.57|13796.75|13676.75|7
1647084980000|2022-03-12 11:36:20|13796.65|13676.65|13796.47|13676.47|13796.79|13676.79|13796.29|13676.29|9
1647084990000|2022-03-12 11:36:30|13796.66|13676.66|13795.52|13675.52|13796.66|13676.66|13795.36|13675.36|7
1647085000000|2022-03-12 11:36:40|13795.28|13675.28|13794.16|13674.16|13795.66|13675.66|13794.16|13674.16|10
1647085010000|2022-03-12 11:36:50|13793.95|13673.95|13790.34|13670.34|13793.95|13673.95|13790.23|13670.23|10
1647085020000|2022-03-12 11:37:00|13790.58|13670.58|13790.96|13670.96|13790.96|13670.96|13790.12|13670.12|10
1647085030000|2022-03-12 11:37:10|13790.89|13670.89|13791.13|13671.13|13791.19|13671.19|13790.89|13670.89|10
1647085040000|2022-03-12 11:37:20|13791.2|13671.2|13790.48|13670.48|13791.26|13671.26|13790.48|13670.48|9
1647085050000|2022-03-12 11:37:30|13790.2|13670.2|13789.91|13669.91|13790.2|13670.2|13789.91|13669.91|10
1647085060000|2022-03-12 11:37:40|13789.96|13669.96|13789.14|13669.14|13790.08|13670.08|13789.14|13669.14|10
1647085070000|2022-03-12 11:37:50|13788.74|13668.74|13788.72|13668.72|13788.74|13668.74|13787.16|13667.16|9
1647085080000|2022-03-12 11:38:00|13788.76|13668.76|13788.56|13668.56|13788.92|13668.92|13788.56|13668.56|7
1647085090000|2022-03-12 11:38:10|13788.41|13668.41|13786.41|13666.41|13788.41|13668.41|13786.41|13666.41|9
1647085100000|2022-03-12 11:38:20|13785.96|13665.96|13784.42|13664.42|13785.96|13665.96|13784.36|13664.36|9
1647085110000|2022-03-12 11:38:30|13784.35|13664.35|13782.97|13662.97|13784.35|13664.35|13782.97|13662.97|10
1647085120000|2022-03-12 11:38:40|13782.84|13662.84|13782.38|13662.38|13782.84|13662.84|13782.38|13662.38|9
1647085130000|2022-03-12 11:38:50|13782.42|13662.42|13785.76|13665.76|13785.76|13665.76|13782.42|13662.42|10
1647085140000|2022-03-12 11:39:00|13785.77|13665.77|13785.72|13665.72|13786.5|13666.5|13785.48|13665.48|10
1647085150000|2022-03-12 11:39:10|13785.22|13665.22|13783.99|13663.99|13785.26|13665.26|13783.99|13663.99|8
1647085160000|2022-03-12 11:39:20|13784.05|13664.05|13784.14|13664.14|13784.16|13664.16|13783.63|13663.63|10
1647085170000|2022-03-12 11:39:30|13784.15|13664.15|13783.12|13663.12|13784.43|13664.43|13783.12|13663.12|8
1647085180000|2022-03-12 11:39:40|13783.13|13663.13|13779.16|13659.16|13783.13|13663.13|13779.16|13659.16|9
1647085190000|2022-03-12 11:39:50|13779.09|13659.09|13778.52|13658.52|13779.13|13659.13|13778.52|13658.52|9
1647085200000|2022-03-12 11:40:00|13778.68|13658.68|13778.71|13658.71|13778.76|13658.76|13778.31|13658.31|9
1647085210000|2022-03-12 11:40:10|13779.31|13659.31|13779.94|13659.94|13779.94|13659.94|13779.15|13659.15|8
1647085220000|2022-03-12 11:40:20|13779.98|13659.98|13781.47|13661.47|13781.47|13661.47|13779.98|13659.98|8
1647085230000|2022-03-12 11:40:30|13781.58|13661.58|13780.09|13660.09|13781.61|13661.61|13780.08|13660.08|9
1647085240000|2022-03-12 11:40:40|13779.63|13659.63|13778.89|13658.89|13779.63|13659.63|13778.89|13658.89|10
1647085250000|2022-03-12 11:40:50|13778.88|13658.88|13779.06|13659.06|13779.2|13659.2|13778.88|13658.88|8
1647085260000|2022-03-12 11:41:00|13779.11|13659.11|13778.48|13658.48|13779.11|13659.11|13778.48|13658.48|6
1647085270000|2022-03-12 11:41:10|13778.65|13658.65|13778.23|13658.23|13780.42|13660.42|13778.23|13658.23|10
1647085280000|2022-03-12 11:41:20|13778.2|13658.2|13776.94|13656.94|13778.2|13658.2|13776.88|13656.88|10
1647085290000|2022-03-12 11:41:30|13777.01|13657.01|13777.1|13657.1|13777.2|13657.2|13776.82|13656.82|10
1647085300000|2022-03-12 11:41:40|13776.81|13656.81|13774.41|13654.41|13776.81|13656.81|13774.39|13654.39|10
1647085310000|2022-03-12 11:41:50|13773.53|13653.53|13768.11|13648.11|13773.53|13653.53|13768.11|13648.11|10
1647085320000|2022-03-12 11:42:00|13767.62|13647.62|13766.53|13646.53|13767.62|13647.62|13766.24|13646.24|10
1647085330000|2022-03-12 11:42:10|13766.62|13646.62|13765.33|13645.33|13766.75|13646.75|13765.33|13645.33|10
1647085340000|2022-03-12 11:42:20|13765.25|13645.25|13763.56|13643.56|13765.25|13645.25|13763.56|13643.56|9
1647085350000|2022-03-12 11:42:30|13763.49|13643.49|13763.59|13643.59|13763.6|13643.6|13763.05|13643.05|9
1647085360000|2022-03-12 11:42:40|13763.53|13643.53|13765.34|13645.34|13765.34|13645.34|13763.53|13643.53|10
1647085370000|2022-03-12 11:42:50|13765.33|13645.33|13764.4|13644.4|13765.34|13645.34|13764.39|13644.39|9
1647085380000|2022-03-12 11:43:00|13764.32|13644.32|13763|13643|13764.37|13644.37|13763|13643|9
1647085390000|2022-03-12 11:43:10|13763.09|13643.09|13763.1|13643.1|13763.23|13643.23|13762.73|13642.73|10
1647085400000|2022-03-12 11:43:20|13763.03|13643.03|13763.05|13643.05|13763.05|13643.05|13762.9|13642.9|9
1647085410000|2022-03-12 11:43:30|13763.14|13643.14|13763.54|13643.54|13763.54|13643.54|13763.07|13643.07|9
1647085420000|2022-03-12 11:43:40|13763.41|13643.41|13762.34|13642.34|13763.41|13643.41|13762.28|13642.28|9
1647085430000|2022-03-12 11:43:50|13762.35|13642.35|13762.37|13642.37|13762.56|13642.56|13762.25|13642.25|9
1647085440000|2022-03-12 11:44:00|13762.2|13642.2|13761.73|13641.73|13762.2|13642.2|13761.7|13641.7|9
1647085450000|2022-03-12 11:44:10|13762.21|13642.21|13760.63|13640.63|13762.21|13642.21|13760.63|13640.63|9
1647085460000|2022-03-12 11:44:20|13760.6|13640.6|13757.44|13637.44|13760.6|13640.6|13757.44|13637.44|9
1647085470000|2022-03-12 11:44:30|13757.56|13637.56|13757.85|13637.85|13757.87|13637.87|13757.42|13637.42|10
1647085480000|2022-03-12 11:44:40|13758.21|13638.21|13757.86|13637.86|13758.46|13638.46|13757.84|13637.84|8
1647085490000|2022-03-12 11:44:50|13757.75|13637.75|13757.74|13637.74|13757.79|13637.79|13757.68|13637.68|8
1647085500000|2022-03-12 11:45:00|13757.69|13637.69|13755.5|13635.5|13757.93|13637.93|13755.5|13635.5|9
1647085510000|2022-03-12 11:45:10|13755.14|13635.14|13754.59|13634.59|13755.14|13635.14|13753.83|13633.83|10
1647085520000|2022-03-12 11:45:20|13754.76|13634.76|13757.74|13637.74|13757.74|13637.74|13754.76|13634.76|10
1647085530000|2022-03-12 11:45:30|13758.09|13638.09|13758.16|13638.16|13758.5|13638.5|13758.09|13638.09|9
1647085540000|2022-03-12 11:45:40|13758.26|13638.26|13759.38|13639.38|13759.38|13639.38|13758.26|13638.26|7
1647085550000|2022-03-12 11:45:50|13759.31|13639.31|13759.36|13639.36|13759.36|13639.36|13759.28|13639.28|9
1647085560000|2022-03-12 11:46:00|13759.29|13639.29|13759.11|13639.11|13759.31|13639.31|13759.11|13639.11|9
1647085570000|2022-03-12 11:46:10|13759.18|13639.18|13759.76|13639.76|13759.76|13639.76|13759.18|13639.18|9
1647085580000|2022-03-12 11:46:20|13759.86|13639.86|13764.66|13644.66|13764.66|13644.66|13759.86|13639.86|10
1647085590000|2022-03-12 11:46:30|13765.33|13645.33|13764.14|13644.14|13766.61|13646.61|13764.14|13644.14|10
1647085600000|2022-03-12 11:46:40|13762.3|13642.3|13751.73|13631.73|13762.3|13642.3|13751.73|13631.73|10
1647085610000|2022-03-12 11:46:50|13751.35|13631.35|13750.37|13630.37|13751.35|13631.35|13750.35|13630.35|9
1647085620000|2022-03-12 11:47:00|13747.82|13627.82|13742.31|13622.31|13747.82|13627.82|13742.24|13622.24|9
1647085630000|2022-03-12 11:47:10|13742.18|13622.18|13741.41|13621.41|13743.27|13623.27|13741.41|13621.41|10
1647085640000|2022-03-12 11:47:20|13741.44|13621.44|13741.26|13621.26|13742.01|13622.01|13740.63|13620.63|9
1647085650000|2022-03-12 11:47:30|13741.32|13621.32|13740.22|13620.22|13741.6|13621.6|13740.13|13620.13|10
1647085660000|2022-03-12 11:47:40|13738.84|13618.84|13739.24|13619.24|13739.44|13619.44|13738.84|13618.84|10
1647085670000|2022-03-12 11:47:50|13739.02|13619.02|13737.92|13617.92|13739.03|13619.03|13737.92|13617.92|10
1647085680000|2022-03-12 11:48:00|13737.87|13617.87|13738|13618|13738|13618|13737.53|13617.53|10
1647085690000|2022-03-12 11:48:10|13737.95|13617.95|13737.76|13617.76|13737.95|13617.95|13737.76|13617.76|8
1647085700000|2022-03-12 11:48:20|13737.63|13617.63|13737.17|13617.17|13737.87|13617.87|13737.17|13617.17|9
1647085710000|2022-03-12 11:48:30|13737|13617|13736.97|13616.97|13737.2|13617.2|13736.74|13616.74|7
1647085720000|2022-03-12 11:48:40|13736.9|13616.9|13736.21|13616.21|13737.16|13617.16|13736.21|13616.21|7
1647085730000|2022-03-12 11:48:50|13736.15|13616.15|13736.55|13616.55|13736.89|13616.89|13735.93|13615.93|10
1647085740000|2022-03-12 11:49:00|13736.77|13616.77|13737.2|13617.2|13737.2|13617.2|13736.77|13616.77|8
1647085750000|2022-03-12 11:49:10|13737.21|13617.21|13736.81|13616.81|13737.21|13617.21|13736.64|13616.64|10
1647085760000|2022-03-12 11:49:20|13736.91|13616.91|13736.82|13616.82|13736.91|13616.91|13736.49|13616.49|9
1647085770000|2022-03-12 11:49:30|13736.96|13616.96|13736.64|13616.64|13736.96|13616.96|13736.3|13616.3|9
1647085780000|2022-03-12 11:49:40|13736.81|13616.81|13736.83|13616.83|13736.83|13616.83|13736.56|13616.56|7
1647085790000|2022-03-12 11:49:50|13736.9|13616.9|13737.54|13617.54|13737.75|13617.75|13736.9|13616.9|9
1647085800000|2022-03-12 11:50:00|13737.58|13617.58|13738.16|13618.16|13738.16|13618.16|13737.43|13617.43|10
1647085810000|2022-03-12 11:50:10|13738.28|13618.28|13738.99|13618.99|13738.99|13618.99|13738.19|13618.19|9
1647085820000|2022-03-12 11:50:20|13738.97|13618.97|13739.32|13619.32|13739.32|13619.32|13738.76|13618.76|9
1647085830000|2022-03-12 11:50:30|13739.59|13619.59|13738.74|13618.74|13739.59|13619.59|13737.61|13617.61|10
1647085840000|2022-03-12 11:50:40|13738.87|13618.87|13740.72|13620.72|13740.72|13620.72|13738.87|13618.87|9
1647085850000|2022-03-12 11:50:50|13740.53|13620.53|13740.68|13620.68|13740.85|13620.85|13740.53|13620.53|6
1647085860000|2022-03-12 11:51:00|13740.71|13620.71|13738.45|13618.45|13740.88|13620.88|13738.45|13618.45|9
1647085870000|2022-03-12 11:51:10|13738.07|13618.07|13736.41|13616.41|13738.07|13618.07|13736.41|13616.41|9
1647085880000|2022-03-12 11:51:20|13736.3|13616.3|13736.13|13616.13|13736.5|13616.5|13735.78|13615.78|10
1647085890000|2022-03-12 11:51:30|13736.2|13616.2|13735.13|13615.13|13736.3|13616.3|13735.13|13615.13|8
1647085900000|2022-03-12 11:51:40|13735.18|13615.18|13735.59|13615.59|13735.73|13615.73|13734.74|13614.74|10
1647085910000|2022-03-12 11:51:50|13735.62|13615.62|13738.26|13618.26|13738.27|13618.27|13735.62|13615.62|10
1647085920000|2022-03-12 11:52:00|13738.37|13618.37|13739.03|13619.03|13739.03|13619.03|13738.37|13618.37|9
1647085930000|2022-03-12 11:52:10|13738.82|13618.82|13739.23|13619.23|13739.23|13619.23|13737.91|13617.91|10
1647085940000|2022-03-12 11:52:20|13739.26|13619.26|13742.19|13622.19|13742.19|13622.19|13739.26|13619.26|9
1647085950000|2022-03-12 11:52:30|13743.17|13623.17|13746.45|13626.45|13746.45|13626.45|13743.17|13623.17|10
1647085960000|2022-03-12 11:52:40|13746.93|13626.93|13749.2|13629.2|13749.33|13629.33|13746.93|13626.93|10
1647085970000|2022-03-12 11:52:50|13749.42|13629.42|13748.8|13628.8|13749.42|13629.42|13748.77|13628.77|6
1647085980000|2022-03-12 11:53:00|13748.96|13628.96|13753.16|13633.16|13753.16|13633.16|13748.84|13628.84|6
1647085990000|2022-03-12 11:53:10|13753.42|13633.42|13755.51|13635.51|13756.19|13636.19|13753.42|13633.42|8
1647086000000|2022-03-12 11:53:20|13756.23|13636.23|13756.23|13636.23|13756.31|13636.31|13755.84|13635.84|10
1647086010000|2022-03-12 11:53:30|13756.14|13636.14|13758.03|13638.03|13758.09|13638.09|13756.14|13636.14|8
1647086020000|2022-03-12 11:53:40|13757.79|13637.79|13757.49|13637.49|13757.87|13637.87|13757.49|13637.49|9
1647086030000|2022-03-12 11:53:50|13757.47|13637.47|13758.03|13638.03|13758.13|13638.13|13757.47|13637.47|8
1647086040000|2022-03-12 11:54:00|13758.61|13638.61|13759.34|13639.34|13759.43|13639.43|13758.61|13638.61|7
1647086050000|2022-03-12 11:54:10|13759.16|13639.16|13759.07|13639.07|13759.4|13639.4|13759.07|13639.07|6
1647086060000|2022-03-12 11:54:20|13759.34|13639.34|13760.17|13640.17|13760.26|13640.26|13759.34|13639.34|8
1647086070000|2022-03-12 11:54:30|13760.1|13640.1|13759.98|13639.98|13760.14|13640.14|13759.85|13639.85|8
1647086080000|2022-03-12 11:54:40|13760.02|13640.02|13760.6|13640.6|13760.6|13640.6|13759.67|13639.67|8
1647086090000|2022-03-12 11:54:50|13760.53|13640.53|13761.22|13641.22|13761.22|13641.22|13760.53|13640.53|7
1647086100000|2022-03-12 11:55:00|13761.64|13641.64|13762.4|13642.4|13762.4|13642.4|13761.64|13641.64|7
1647086110000|2022-03-12 11:55:10|13762.48|13642.48|13762.74|13642.74|13763.11|13643.11|13762.48|13642.48|9
1647086120000|2022-03-12 11:55:20|13762.5|13642.5|13762.41|13642.41|13762.59|13642.59|13762.31|13642.31|9
1647086130000|2022-03-12 11:55:30|13762.19|13642.19|13761.33|13641.33|13762.19|13642.19|13761.33|13641.33|9
1647086140000|2022-03-12 11:55:40|13761.13|13641.13|13760.86|13640.86|13761.13|13641.13|13760.86|13640.86|7
1647086150000|2022-03-12 11:55:50|13760.94|13640.94|13761.7|13641.7|13761.7|13641.7|13760.94|13640.94|8
1647086160000|2022-03-12 11:56:00|13761.71|13641.71|13762.09|13642.09|13762.26|13642.26|13761.7|13641.7|10
1647086170000|2022-03-12 11:56:10|13762.06|13642.06|13761.69|13641.69|13762.06|13642.06|13761.55|13641.55|10
1647086180000|2022-03-12 11:56:20|13761.67|13641.67|13760.73|13640.73|13761.7|13641.7|13760.73|13640.73|5
1647086190000|2022-03-12 11:56:30|13760.47|13640.47|13758.54|13638.54|13760.47|13640.47|13758.54|13638.54|6
1647086200000|2022-03-12 11:56:40|13758.57|13638.57|13755.97|13635.97|13758.57|13638.57|13755.82|13635.82|9
1647086210000|2022-03-12 11:56:50|13756.02|13636.02|13756.85|13636.85|13756.85|13636.85|13756.02|13636.02|9
1647086220000|2022-03-12 11:57:00|13756.9|13636.9|13758.98|13638.98|13758.98|13638.98|13756.9|13636.9|10
1647086230000|2022-03-12 11:57:10|13759.07|13639.07|13759.24|13639.24|13759.24|13639.24|13758.9|13638.9|8
1647086240000|2022-03-12 11:57:20|13759.25|13639.25|13759.42|13639.42|13759.42|13639.42|13759.16|13639.16|10
1647086250000|2022-03-12 11:57:30|13759.36|13639.36|13759.28|13639.28|13759.72|13639.72|13759.28|13639.28|9
1647086260000|2022-03-12 11:57:40|13759.8|13639.8|13760.17|13640.17|13760.17|13640.17|13759.8|13639.8|8
1647086270000|2022-03-12 11:57:50|13759.28|13639.28|13760.02|13640.02|13760.03|13640.03|13759.27|13639.27|8
1647086280000|2022-03-12 11:58:00|13760.12|13640.12|13759.38|13639.38|13760.12|13640.12|13759.36|13639.36|10
1647086290000|2022-03-12 11:58:10|13759.33|13639.33|13757.96|13637.96|13760.96|13640.96|13757.96|13637.96|9
1647086300000|2022-03-12 11:58:20|13757.5|13637.5|13754.87|13634.87|13757.5|13637.5|13754.64|13634.64|9
1647086310000|2022-03-12 11:58:30|13754.83|13634.83|13756.58|13636.58|13756.58|13636.58|13754.83|13634.83|9
1647086320000|2022-03-12 11:58:40|13757.06|13637.06|13757.55|13637.55|13757.71|13637.71|13757.06|13637.06|10
1647086330000|2022-03-12 11:58:50|13757.73|13637.73|13757.34|13637.34|13757.73|13637.73|13757.34|13637.34|8
1647086340000|2022-03-12 11:59:00|13757.32|13637.32|13757.35|13637.35|13757.48|13637.48|13757.32|13637.32|9
1647086350000|2022-03-12 11:59:10|13757.45|13637.45|13757.52|13637.52|13757.6|13637.6|13757.44|13637.44|8
1647086360000|2022-03-12 11:59:20|13757.51|13637.51|13757.16|13637.16|13757.51|13637.51|13757.08|13637.08|8
1647086370000|2022-03-12 11:59:30|13757.09|13637.09|13756.98|13636.98|13757.28|13637.28|13756.87|13636.87|7
1647086380000|2022-03-12 11:59:40|13756.94|13636.94|13756.74|13636.74|13757.24|13637.24|13756.74|13636.74|9
1647086390000|2022-03-12 11:59:50|13756.51|13636.51|13756.79|13636.79|13757.1|13637.1|13756.51|13636.51|9
1647086400000|2022-03-12 12:00:00|13756.78|13636.78|13757.55|13637.55|13757.55|13637.55|13756.4|13636.4|10
1647086410000|2022-03-12 12:00:10|13757.72|13637.72|13760.08|13640.08|13760.08|13640.08|13757.72|13637.72|10
1647086420000|2022-03-12 12:00:20|13760.24|13640.24|13761.19|13641.19|13761.19|13641.19|13760.24|13640.24|8
1647086430000|2022-03-12 12:00:30|13761.32|13641.32|13762.5|13642.5|13762.5|13642.5|13761.26|13641.26|10
1647086440000|2022-03-12 12:00:40|13762.74|13642.74|13764.21|13644.21|13764.92|13644.92|13762.74|13642.74|10
1647086450000|2022-03-12 12:00:50|13764.32|13644.32|13762.89|13642.89|13764.32|13644.32|13762.89|13642.89|10
1647086460000|2022-03-12 12:01:00|13762.7|13642.7|13761.43|13641.43|13762.7|13642.7|13761.42|13641.42|8
1647086470000|2022-03-12 12:01:10|13761.41|13641.41|13760.26|13640.26|13761.41|13641.41|13760.26|13640.26|9
1647086480000|2022-03-12 12:01:20|13760.15|13640.15|13758.92|13638.92|13760.15|13640.15|13758.8|13638.8|10
1647086490000|2022-03-12 12:01:30|13759.32|13639.32|13758.63|13638.63|13759.32|13639.32|13758.55|13638.55|9
1647086500000|2022-03-12 12:01:40|13758.51|13638.51|13758.47|13638.47|13758.78|13638.78|13758.18|13638.18|9
1647086510000|2022-03-12 12:01:50|13758.51|13638.51|13758.58|13638.58|13759.04|13639.04|13758.51|13638.51|7
1647086520000|2022-03-12 12:02:00|13758.51|13638.51|13758.55|13638.55|13758.88|13638.88|13758.51|13638.51|10
1647086530000|2022-03-12 12:02:10|13758.6|13638.6|13758.6|13638.6|13759.3|13639.3|13758.6|13638.6|9
1647086540000|2022-03-12 12:02:20|13758.42|13638.42|13758.4|13638.4|13758.71|13638.71|13758.29|13638.29|8
1647086550000|2022-03-12 12:02:30|13758.38|13638.38|13756.81|13636.81|13758.38|13638.38|13756.74|13636.74|10
1647086560000|2022-03-12 12:02:40|13756.91|13636.91|13757.83|13637.83|13757.83|13637.83|13756.87|13636.87|8
1647086570000|2022-03-12 12:02:50|13757.85|13637.85|13758.84|13638.84|13758.84|13638.84|13757.85|13637.85|9
1647086580000|2022-03-12 12:03:00|13758.97|13638.97|13759.5|13639.5|13759.6|13639.6|13758.97|13638.97|10
1647086590000|2022-03-12 12:03:10|13758.99|13638.99|13758.33|13638.33|13758.99|13638.99|13758.33|13638.33|7
1647086600000|2022-03-12 12:03:20|13758.36|13638.36|13759.03|13639.03|13759.06|13639.06|13758.36|13638.36|10
1647086610000|2022-03-12 12:03:30|13759.01|13639.01|13756.24|13636.24|13759.01|13639.01|13756.24|13636.24|10
1647086620000|2022-03-12 12:03:40|13756.13|13636.13|13756.19|13636.19|13756.49|13636.49|13755.76|13635.76|10
1647086630000|2022-03-12 12:03:50|13756.17|13636.17|13753.77|13633.77|13756.17|13636.17|13753.77|13633.77|10
1647086640000|2022-03-12 12:04:00|13753.83|13633.83|13753.18|13633.18|13753.83|13633.83|13753.18|13633.18|9
1647086650000|2022-03-12 12:04:10|13753.15|13633.15|13752.32|13632.32|13753.15|13633.15|13752.26|13632.26|8
1647086660000|2022-03-12 12:04:20|13752.38|13632.38|13750.45|13630.45|13752.53|13632.53|13750.45|13630.45|10
1647086670000|2022-03-12 12:04:30|13750.39|13630.39|13750.24|13630.24|13750.7|13630.7|13749.81|13629.81|9
1647086680000|2022-03-12 12:04:40|13750.11|13630.11|13751.19|13631.19|13751.31|13631.31|13750.11|13630.11|9
1647086690000|2022-03-12 12:04:50|13751.07|13631.07|13751.58|13631.58|13751.58|13631.58|13750.83|13630.83|9
1647086700000|2022-03-12 12:05:00|13751.39|13631.39|13751.45|13631.45|13751.45|13631.45|13751.18|13631.18|5
1647086710000|2022-03-12 12:05:10|13751.5|13631.5|13752.75|13632.75|13753.12|13633.12|13751.5|13631.5|10
1647086720000|2022-03-12 12:05:20|13752.86|13632.86|13752.84|13632.84|13753.11|13633.11|13752.68|13632.68|8
1647086730000|2022-03-12 12:05:30|13752.55|13632.55|13752.35|13632.35|13752.83|13632.83|13752.33|13632.33|8
1647086740000|2022-03-12 12:05:40|13752.18|13632.18|13752.46|13632.46|13752.46|13632.46|13751.52|13631.52|9
1647086750000|2022-03-12 12:05:50|13752.37|13632.37|13751.65|13631.65|13752.49|13632.49|13751.53|13631.53|10
1647086760000|2022-03-12 12:06:00|13751.68|13631.68|13750.28|13630.28|13751.8|13631.8|13750.28|13630.28|9
1647086770000|2022-03-12 12:06:10|13750.17|13630.17|13749.39|13629.39|13750.17|13630.17|13749.37|13629.37|8
1647086780000|2022-03-12 12:06:20|13749.34|13629.34|13748.16|13628.16|13749.34|13629.34|13747.93|13627.93|7
1647086790000|2022-03-12 12:06:30|13748.17|13628.17|13748.11|13628.11|13748.47|13628.47|13748.11|13628.11|8
1647086800000|2022-03-12 12:06:40|13747.82|13627.82|13745.11|13625.11|13747.84|13627.84|13745.08|13625.08|8
1647086810000|2022-03-12 12:06:50|13745.37|13625.37|13744.59|13624.59|13745.7|13625.7|13744.59|13624.59|10
1647086820000|2022-03-12 12:07:00|13744.29|13624.29|13742.8|13622.8|13744.29|13624.29|13742.8|13622.8|9
1647086830000|2022-03-12 12:07:10|13742.75|13622.75|13742.3|13622.3|13742.75|13622.75|13742.3|13622.3|8
1647086840000|2022-03-12 12:07:20|13742.27|13622.27|13742.55|13622.55|13742.94|13622.94|13742.27|13622.27|8
1647086850000|2022-03-12 12:07:30|13742.59|13622.59|13742.87|13622.87|13742.95|13622.95|13742.44|13622.44|8
1647086860000|2022-03-12 12:07:40|13742.83|13622.83|13742.49|13622.49|13742.83|13622.83|13742.43|13622.43|8
1647086870000|2022-03-12 12:07:50|13742.69|13622.69|13743.83|13623.83|13743.83|13623.83|13742.35|13622.35|9
1647086880000|2022-03-12 12:08:00|13743.61|13623.61|13743.59|13623.59|13743.61|13623.61|13743.06|13623.06|9
1647086890000|2022-03-12 12:08:10|13743.22|13623.22|13742.21|13622.21|13743.22|13623.22|13742.17|13622.17|8
1647086900000|2022-03-12 12:08:20|13742.08|13622.08|13741.83|13621.83|13742.08|13622.08|13741.8|13621.8|9
1647086910000|2022-03-12 12:08:30|13741.82|13621.82|13742.67|13622.67|13742.67|13622.67|13741.82|13621.82|8
1647086920000|2022-03-12 12:08:40|13742.74|13622.74|13744.18|13624.18|13744.18|13624.18|13742.74|13622.74|9
1647086930000|2022-03-12 12:08:50|13744.07|13624.07|13746.37|13626.37|13746.37|13626.37|13744.07|13624.07|10
1647086940000|2022-03-12 12:09:00|13746.39|13626.39|13745.45|13625.45|13746.39|13626.39|13745.42|13625.42|10
1647086950000|2022-03-12 12:09:10|13745.58|13625.58|13744.81|13624.81|13745.58|13625.58|13744.81|13624.81|8
1647086960000|2022-03-12 12:09:20|13744.75|13624.75|13745.45|13625.45|13745.45|13625.45|13744.64|13624.64|9
1647086970000|2022-03-12 12:09:30|13745.61|13625.61|13745.48|13625.48|13745.61|13625.61|13745.38|13625.38|10
1647086980000|2022-03-12 12:09:40|13745.33|13625.33|13745.86|13625.86|13745.86|13625.86|13745.33|13625.33|9
1647086990000|2022-03-12 12:09:50|13745.16|13625.16|13744.78|13624.78|13745.16|13625.16|13744.78|13624.78|6
1647087000000|2022-03-12 12:10:00|13744.74|13624.74|13745.93|13625.93|13745.93|13625.93|13744.74|13624.74|9
1647087010000|2022-03-12 12:10:10|13745.94|13625.94|13746.01|13626.01|13746.05|13626.05|13745.83|13625.83|10
1647087020000|2022-03-12 12:10:20|13746.2|13626.2|13746.25|13626.25|13746.39|13626.39|13746.15|13626.15|7
1647087030000|2022-03-12 12:10:30|13746.26|13626.26|13745.71|13625.71|13746.29|13626.29|13745.71|13625.71|8
1647087040000|2022-03-12 12:10:40|13745.61|13625.61|13746.2|13626.2|13746.45|13626.45|13745.61|13625.61|10
1647087050000|2022-03-12 12:10:50|13746.37|13626.37|13745.57|13625.57|13746.54|13626.54|13745.57|13625.57|9
1647087060000|2022-03-12 12:11:00|13745.51|13625.51|13746.15|13626.15|13746.27|13626.27|13745.39|13625.39|9
1647087070000|2022-03-12 12:11:10|13745.97|13625.97|13747.18|13627.18|13747.18|13627.18|13745.97|13625.97|8
1647087080000|2022-03-12 12:11:20|13746.93|13626.93|13746.62|13626.62|13746.93|13626.93|13746.42|13626.42|10
1647087090000|2022-03-12 12:11:30|13746.7|13626.7|13747.08|13627.08|13747.08|13627.08|13745.74|13625.74|9
1647087100000|2022-03-12 12:11:40|13747.03|13627.03|13747.71|13627.71|13747.94|13627.94|13746.85|13626.85|7
1647087110000|2022-03-12 12:11:50|13748|13628|13747.71|13627.71|13748|13628|13747.64|13627.64|8
1647087120000|2022-03-12 12:12:00|13747.62|13627.62|13747.11|13627.11|13747.81|13627.81|13747.11|13627.11|10
1647087130000|2022-03-12 12:12:10|13747.09|13627.09|13746.76|13626.76|13747.09|13627.09|13746.63|13626.63|10
1647087140000|2022-03-12 12:12:20|13746.78|13626.78|13746.9|13626.9|13747.05|13627.05|13746.77|13626.77|7
1647087150000|2022-03-12 12:12:30|13746.95|13626.95|13746.81|13626.81|13747.01|13627.01|13746.81|13626.81|7
1647087160000|2022-03-12 12:12:40|13746.66|13626.66|13746.99|13626.99|13746.99|13626.99|13745.9|13625.9|10
1647087170000|2022-03-12 12:12:50|13747.12|13627.12|13747.93|13627.93|13747.99|13627.99|13746.53|13626.53|10
1647087180000|2022-03-12 12:13:00|13747.7|13627.7|13747.03|13627.03|13747.7|13627.7|13747.03|13627.03|10
1647087190000|2022-03-12 12:13:10|13747.57|13627.57|13747.74|13627.74|13747.82|13627.82|13747.57|13627.57|6
1647087200000|2022-03-12 12:13:20|13748.25|13628.25|13748.39|13628.39|13748.57|13628.57|13748.08|13628.08|8
1647087210000|2022-03-12 12:13:30|13748.4|13628.4|13748.14|13628.14|13748.66|13628.66|13748.14|13628.14|9
1647087220000|2022-03-12 12:13:40|13748.08|13628.08|13748.3|13628.3|13748.93|13628.93|13748.08|13628.08|9
1647087230000|2022-03-12 12:13:50|13748.14|13628.14|13747.87|13627.87|13748.39|13628.39|13747.87|13627.87|8
1647087240000|2022-03-12 12:14:00|13747.85|13627.85|13746.5|13626.5|13747.85|13627.85|13746.46|13626.46|10
1647087250000|2022-03-12 12:14:10|13746.42|13626.42|13746.6|13626.6|13746.77|13626.77|13746.38|13626.38|7
1647087260000|2022-03-12 12:14:20|13746.56|13626.56|13748.1|13628.1|13748.1|13628.1|13746.56|13626.56|10
1647087270000|2022-03-12 12:14:30|13748.13|13628.13|13748.58|13628.58|13748.58|13628.58|13747.89|13627.89|10
1647087280000|2022-03-12 12:14:40|13748.54|13628.54|13750.04|13630.04|13750.04|13630.04|13748.54|13628.54|10
1647087290000|2022-03-12 12:14:50|13750.13|13630.13|13750.69|13630.69|13750.84|13630.84|13750.13|13630.13|8
1647087300000|2022-03-12 12:15:00|13750.75|13630.75|13751.06|13631.06|13751.06|13631.06|13750.64|13630.64|9
1647087310000|2022-03-12 12:15:10|13750.98|13630.98|13751.3|13631.3|13751.3|13631.3|13750.98|13630.98|8
1647087320000|2022-03-12 12:15:20|13751.39|13631.39|13752.44|13632.44|13752.68|13632.68|13751.39|13631.39|10
1647087330000|2022-03-12 12:15:30|13752.29|13632.29|13752.95|13632.95|13753.06|13633.06|13752.05|13632.05|10
1647087340000|2022-03-12 12:15:40|13752.81|13632.81|13751.92|13631.92|13752.81|13632.81|13751.92|13631.92|9
1647087350000|2022-03-12 12:15:50|13751.68|13631.68|13750.7|13630.7|13751.7|13631.7|13750.7|13630.7|8
1647087360000|2022-03-12 12:16:00|13750.58|13630.58|13746.86|13626.86|13750.58|13630.58|13746.86|13626.86|10
1647087370000|2022-03-12 12:16:10|13746.78|13626.78|13745.53|13625.53|13746.78|13626.78|13745.53|13625.53|10
1647087380000|2022-03-12 12:16:20|13745.52|13625.52|13744.12|13624.12|13745.57|13625.57|13744.12|13624.12|9
1647087390000|2022-03-12 12:16:30|13744.24|13624.24|13743.58|13623.58|13744.25|13624.25|13743.24|13623.24|9
1647087400000|2022-03-12 12:16:40|13743.62|13623.62|13744.01|13624.01|13744.01|13624.01|13743.57|13623.57|9
1647087410000|2022-03-12 12:16:50|13744.21|13624.21|13745.56|13625.56|13745.67|13625.67|13744.21|13624.21|8
1647087420000|2022-03-12 12:17:00|13745.55|13625.55|13744.85|13624.85|13745.71|13625.71|13744.84|13624.84|6
1647087430000|2022-03-12 12:17:10|13744.95|13624.95|13745.15|13625.15|13745.23|13625.23|13744.95|13624.95|6
1647087440000|2022-03-12 12:17:20|13745.2|13625.2|13746.23|13626.23|13746.23|13626.23|13745.2|13625.2|7
1647087450000|2022-03-12 12:17:30|13746.07|13626.07|13746.8|13626.8|13746.8|13626.8|13746.07|13626.07|9
1647087460000|2022-03-12 12:17:40|13746.6|13626.6|13748.24|13628.24|13748.26|13628.26|13746.6|13626.6|9
1647087470000|2022-03-12 12:17:50|13748.31|13628.31|13749.24|13629.24|13749.24|13629.24|13748.08|13628.08|9
1647087480000|2022-03-12 12:18:00|13749.36|13629.36|13751.35|13631.35|13751.35|13631.35|13749.36|13629.36|9
1647087490000|2022-03-12 12:18:10|13751.95|13631.95|13755.4|13635.4|13755.4|13635.4|13751.95|13631.95|10
1647087500000|2022-03-12 12:18:20|13755.68|13635.68|13756.45|13636.45|13756.45|13636.45|13755.68|13635.68|10
1647087510000|2022-03-12 12:18:30|13756.86|13636.86|13758.74|13638.74|13758.74|13638.74|13756.74|13636.74|10
1647087520000|2022-03-12 12:18:40|13757.95|13637.95|13761.46|13641.46|13761.46|13641.46|13757.41|13637.41|10
1647087530000|2022-03-12 12:18:50|13761.59|13641.59|13762.29|13642.29|13762.3|13642.3|13761.46|13641.46|10
1647087540000|2022-03-12 12:19:00|13762.34|13642.34|13763.45|13643.45|13763.45|13643.45|13762.34|13642.34|10
1647087550000|2022-03-12 12:19:10|13763.43|13643.43|13765.65|13645.65|13765.65|13645.65|13763.43|13643.43|10
1647087560000|2022-03-12 12:19:20|13765.71|13645.71|13767.79|13647.79|13767.79|13647.79|13765.71|13645.71|9
1647087570000|2022-03-12 12:19:30|13771.73|13651.73|13776.1|13656.1|13776.1|13656.1|13771.73|13651.73|10
1647087580000|2022-03-12 12:19:40|13776.12|13656.12|13779.81|13659.81|13779.81|13659.81|13776.12|13656.12|10
1647087590000|2022-03-12 12:19:50|13780.06|13660.06|13779.85|13659.85|13780.47|13660.47|13779.85|13659.85|10
1647087600000|2022-03-12 12:20:00|13779.67|13659.67|13778.18|13658.18|13779.67|13659.67|13778.18|13658.18|10
1647087610000|2022-03-12 12:20:10|13779.04|13659.04|13779.86|13659.86|13779.86|13659.86|13779.04|13659.04|10
1647087620000|2022-03-12 12:20:20|13780.13|13660.13|13783.49|13663.49|13783.49|13663.49|13780.13|13660.13|9
1647087630000|2022-03-12 12:20:30|13783.66|13663.66|13786.86|13666.86|13786.86|13666.86|13783.66|13663.66|10
1647087640000|2022-03-12 12:20:40|13786.85|13666.85|13784.98|13664.98|13786.92|13666.92|13784.98|13664.98|9
1647087650000|2022-03-12 12:20:50|13784.82|13664.82|13783.07|13663.07|13784.82|13664.82|13782.18|13662.18|10
1647087660000|2022-03-12 12:21:00|13783.39|13663.39|13786.26|13666.26|13786.26|13666.26|13783.39|13663.39|10
1647087670000|2022-03-12 12:21:10|13786.66|13666.66|13790.28|13670.28|13790.28|13670.28|13786.66|13666.66|10
1647087680000|2022-03-12 12:21:20|13790.24|13670.24|13790.04|13670.04|13790.48|13670.48|13789.75|13669.75|10
1647087690000|2022-03-12 12:21:30|13789.09|13669.09|13788.19|13668.19|13789.09|13669.09|13787.95|13667.95|8
1647087700000|2022-03-12 12:21:40|13788.51|13668.51|13787.37|13667.37|13788.58|13668.58|13787.37|13667.37|8
1647087710000|2022-03-12 12:21:50|13787.23|13667.23|13787.59|13667.59|13787.79|13667.79|13787.23|13667.23|10
1647087720000|2022-03-12 12:22:00|13787.05|13667.05|13786.71|13666.71|13787.09|13667.09|13786.69|13666.69|5
1647087730000|2022-03-12 12:22:10|13786.35|13666.35|13787.08|13667.08|13787.08|13667.08|13786|13666|9
1647087740000|2022-03-12 12:22:20|13787.14|13667.14|13787.89|13667.89|13787.89|13667.89|13787.04|13667.04|9
1647087750000|2022-03-12 12:22:30|13787.87|13667.87|13787.86|13667.86|13787.87|13667.87|13787.45|13667.45|9
1647087760000|2022-03-12 12:22:40|13787.9|13667.9|13788.17|13668.17|13788.17|13668.17|13787.9|13667.9|4
1647087770000|2022-03-12 12:22:50|13788.47|13668.47|13789.12|13669.12|13789.12|13669.12|13788.47|13668.47|8
1647087780000|2022-03-12 12:23:00|13789.39|13669.39|13789.72|13669.72|13789.72|13669.72|13788.97|13668.97|9
1647087790000|2022-03-12 12:23:10|13789.76|13669.76|13789.59|13669.59|13789.99|13669.99|13789.53|13669.53|10
1647087800000|2022-03-12 12:23:20|13789.35|13669.35|13789.35|13669.35|13789.43|13669.43|13789.33|13669.33|9
1647087810000|2022-03-12 12:23:30|13789.41|13669.41|13789.23|13669.23|13789.41|13669.41|13789|13669|9
1647087820000|2022-03-12 12:23:40|13789.28|13669.28|13788.74|13668.74|13789.3|13669.3|13788.74|13668.74|8
1647087830000|2022-03-12 12:23:50|13788.64|13668.64|13788.97|13668.97|13789.23|13669.23|13788.61|13668.61|9
1647087840000|2022-03-12 12:24:00|13788.8|13668.8|13788.61|13668.61|13788.8|13668.8|13788.61|13668.61|6
1647087850000|2022-03-12 12:24:10|13788.59|13668.59|13788.57|13668.57|13788.84|13668.84|13787.71|13667.71|10
1647087860000|2022-03-12 12:24:20|13788.59|13668.59|13788.77|13668.77|13788.81|13668.81|13788.5|13668.5|8
1647087870000|2022-03-12 12:24:30|13788.68|13668.68|13788.14|13668.14|13788.73|13668.73|13788.14|13668.14|8
1647087880000|2022-03-12 12:24:40|13788.11|13668.11|13788.18|13668.18|13788.2|13668.2|13788.1|13668.1|7
1647087890000|2022-03-12 12:24:50|13788.28|13668.28|13788.92|13668.92|13788.92|13668.92|13788.28|13668.28|8
1647087900000|2022-03-12 12:25:00|13788.93|13668.93|13789.12|13669.12|13789.12|13669.12|13788.81|13668.81|9
1647087910000|2022-03-12 12:25:10|13789.11|13669.11|13788.14|13668.14|13789.38|13669.38|13788.12|13668.12|6
1647087920000|2022-03-12 12:25:20|13788.22|13668.22|13788.87|13668.87|13788.99|13668.99|13788.09|13668.09|7
1647087930000|2022-03-12 12:25:30|13788.19|13668.19|13787.58|13667.58|13788.28|13668.28|13787.58|13667.58|9
1647087940000|2022-03-12 12:25:40|13787.81|13667.81|13786.63|13666.63|13787.81|13667.81|13786.63|13666.63|7
1647087950000|2022-03-12 12:25:50|13786.57|13666.57|13785.37|13665.37|13786.57|13666.57|13785.3|13665.3|8
1647087960000|2022-03-12 12:26:00|13785.41|13665.41|13784.85|13664.85|13785.56|13665.56|13784.85|13664.85|8
1647087970000|2022-03-12 12:26:10|13784.86|13664.86|13785.23|13665.23|13785.23|13665.23|13784.7|13664.7|8
1647087980000|2022-03-12 12:26:20|13785.27|13665.27|13785.93|13665.93|13786.37|13666.37|13785.27|13665.27|8
1647087990000|2022-03-12 12:26:30|13786.35|13666.35|13788.51|13668.51|13788.51|13668.51|13786.06|13666.06|9
1647088000000|2022-03-12 12:26:40|13788.48|13668.48|13788.7|13668.7|13788.97|13668.97|13788.48|13668.48|10
1647088010000|2022-03-12 12:26:50|13788.82|13668.82|13788.96|13668.96|13789.28|13669.28|13788.79|13668.79|9
1647088020000|2022-03-12 12:27:00|13788.91|13668.91|13788.37|13668.37|13789.25|13669.25|13788.35|13668.35|10
1647088030000|2022-03-12 12:27:10|13788.25|13668.25|13787.41|13667.41|13788.25|13668.25|13787.41|13667.41|9
1647088040000|2022-03-12 12:27:20|13787.56|13667.56|13786.97|13666.97|13787.63|13667.63|13786.97|13666.97|9
1647088050000|2022-03-12 12:27:30|13787|13667|13786.3|13666.3|13787.17|13667.17|13786.19|13666.19|10
1647088060000|2022-03-12 12:27:40|13786.28|13666.28|13786.64|13666.64|13786.66|13666.66|13785.8|13665.8|8
1647088070000|2022-03-12 12:27:50|13786.6|13666.6|13786.39|13666.39|13786.8|13666.8|13785.97|13665.97|9
1647088080000|2022-03-12 12:28:00|13786.25|13666.25|13785.96|13665.96|13786.25|13666.25|13785.91|13665.91|7
1647088090000|2022-03-12 12:28:10|13786|13666|13787.11|13667.11|13787.11|13667.11|13786|13666|9
1647088100000|2022-03-12 12:28:20|13787.33|13667.33|13787.1|13667.1|13787.46|13667.46|13786.97|13666.97|10
1647088110000|2022-03-12 12:28:30|13786.92|13666.92|13787.5|13667.5|13787.5|13667.5|13786.81|13666.81|10
1647088120000|2022-03-12 12:28:40|13788.07|13668.07|13788.85|13668.85|13788.85|13668.85|13788.07|13668.07|10
1647088130000|2022-03-12 12:28:50|13788.97|13668.97|13789.28|13669.28|13789.54|13669.54|13788.97|13668.97|8
1647088140000|2022-03-12 12:29:00|13789.22|13669.22|13787.87|13667.87|13789.22|13669.22|13787.87|13667.87|9
1647088150000|2022-03-12 12:29:10|13787.55|13667.55|13784.19|13664.19|13787.55|13667.55|13784.19|13664.19|10
1647088160000|2022-03-12 12:29:20|13783.84|13663.84|13783.08|13663.08|13783.84|13663.84|13782.73|13662.73|9
1647088170000|2022-03-12 12:29:30|13783.1|13663.1|13782.55|13662.55|13783.21|13663.21|13782.55|13662.55|6
1647088180000|2022-03-12 12:29:40|13782.8|13662.8|13782.2|13662.2|13782.99|13662.99|13782.1|13662.1|10
1647088190000|2022-03-12 12:29:50|13782.21|13662.21|13783.29|13663.29|13783.29|13663.29|13782.18|13662.18|8
1647088200000|2022-03-12 12:30:00|13783.26|13663.26|13782.92|13662.92|13783.26|13663.26|13782.73|13662.73|10
1647088210000|2022-03-12 12:30:10|13783.07|13663.07|13784.48|13664.48|13784.48|13664.48|13782.96|13662.96|8
1647088220000|2022-03-12 12:30:20|13784.63|13664.63|13786.67|13666.67|13786.67|13666.67|13784.63|13664.63|10
1647088230000|2022-03-12 12:30:30|13786.82|13666.82|13785.76|13665.76|13787.57|13667.57|13785.76|13665.76|10
1647088240000|2022-03-12 12:30:40|13785.63|13665.63|13783.74|13663.74|13785.63|13665.63|13783.74|13663.74|10
1647088250000|2022-03-12 12:30:50|13783.75|13663.75|13783.67|13663.67|13783.75|13663.75|13783.6|13663.6|6
1647088260000|2022-03-12 12:31:00|13783.69|13663.69|13783.64|13663.64|13783.69|13663.69|13783.35|13663.35|9
1647088270000|2022-03-12 12:31:10|13783.66|13663.66|13782.43|13662.43|13783.67|13663.67|13782.43|13662.43|8
1647088280000|2022-03-12 12:31:20|13782.21|13662.21|13781.48|13661.48|13782.47|13662.47|13781.48|13661.48|10
1647088290000|2022-03-12 12:31:30|13780.5|13660.5|13778.62|13658.62|13780.5|13660.5|13778.62|13658.62|9
1647088300000|2022-03-12 12:31:40|13778.79|13658.79|13777.58|13657.58|13778.86|13658.86|13777.53|13657.53|9
1647088310000|2022-03-12 12:31:50|13777.74|13657.74|13778.28|13658.28|13778.42|13658.42|13777.74|13657.74|10
1647088320000|2022-03-12 12:32:00|13778.42|13658.42|13778.93|13658.93|13778.93|13658.93|13778.42|13658.42|9
1647088330000|2022-03-12 12:32:10|13778.91|13658.91|13779.95|13659.95|13779.95|13659.95|13778.91|13658.91|10
1647088340000|2022-03-12 12:32:20|13779.96|13659.96|13779.94|13659.94|13780.38|13660.38|13779.77|13659.77|7
1647088350000|2022-03-12 12:32:30|13779.88|13659.88|13778.83|13658.83|13779.88|13659.88|13778.57|13658.57|10
1647088360000|2022-03-12 12:32:40|13778.87|13658.87|13779.43|13659.43|13779.43|13659.43|13778.82|13658.82|8
1647088370000|2022-03-12 12:32:50|13779.4|13659.4|13779.85|13659.85|13780.01|13660.01|13779.36|13659.36|10
1647088380000|2022-03-12 12:33:00|13779.84|13659.84|13779.14|13659.14|13779.84|13659.84|13779.14|13659.14|10
1647088390000|2022-03-12 12:33:10|13779.1|13659.1|13778.2|13658.2|13779.32|13659.32|13778.2|13658.2|10
1647088400000|2022-03-12 12:33:20|13778.18|13658.18|13778.21|13658.21|13778.57|13658.57|13777.97|13657.97|10
1647088410000|2022-03-12 12:33:30|13778.42|13658.42|13779.16|13659.16|13779.16|13659.16|13778.42|13658.42|10
1647088420000|2022-03-12 12:33:40|13778.95|13658.95|13779.18|13659.18|13779.28|13659.28|13778.8|13658.8|10
1647088430000|2022-03-12 12:33:50|13779.01|13659.01|13779.01|13659.01|13779.18|13659.18|13778.89|13658.89|8
1647088440000|2022-03-12 12:34:00|13778.93|13658.93|13779.05|13659.05|13779.34|13659.34|13778.93|13658.93|9
1647088450000|2022-03-12 12:34:10|13778.98|13658.98|13779.03|13659.03|13779.15|13659.15|13778.98|13658.98|7
1647088460000|2022-03-12 12:34:20|13779.02|13659.02|13779.42|13659.42|13779.42|13659.42|13779.02|13659.02|7
1647088470000|2022-03-12 12:34:30|13779.61|13659.61|13779.76|13659.76|13779.76|13659.76|13779.05|13659.05|9
1647088480000|2022-03-12 12:34:40|13779.6|13659.6|13780.8|13660.8|13780.87|13660.87|13779.6|13659.6|10
1647088490000|2022-03-12 12:34:50|13780.99|13660.99|13780.89|13660.89|13781.03|13661.03|13780.87|13660.87|8
1647088500000|2022-03-12 12:35:00|13780.99|13660.99|13781.14|13661.14|13781.14|13661.14|13780.71|13660.71|7
1647088510000|2022-03-12 12:35:10|13781.25|13661.25|13781.69|13661.69|13781.71|13661.71|13781.24|13661.24|7
1647088520000|2022-03-12 12:35:20|13781.67|13661.67|13781.38|13661.38|13781.67|13661.67|13781.01|13661.01|8
1647088530000|2022-03-12 12:35:30|13781.42|13661.42|13781.03|13661.03|13781.42|13661.42|13781.03|13661.03|7
1647088540000|2022-03-12 12:35:40|13780.97|13660.97|13781.24|13661.24|13781.52|13661.52|13780.8|13660.8|7
1647088550000|2022-03-12 12:35:50|13781.44|13661.44|13781.97|13661.97|13782.22|13662.22|13781.38|13661.38|10
1647088560000|2022-03-12 12:36:00|13781.96|13661.96|13782.5|13662.5|13782.64|13662.64|13781.7|13661.7|8
1647088570000|2022-03-12 12:36:10|13782.7|13662.7|13782.9|13662.9|13782.9|13662.9|13782.07|13662.07|9
1647088580000|2022-03-12 12:36:20|13782.99|13662.99|13783.41|13663.41|13783.41|13663.41|13782.99|13662.99|7
1647088590000|2022-03-12 12:36:30|13783.35|13663.35|13784.01|13664.01|13784.14|13664.14|13783.35|13663.35|6
1647088600000|2022-03-12 12:36:40|13784.33|13664.33|13783.73|13663.73|13784.38|13664.38|13783.73|13663.73|9
1647088610000|2022-03-12 12:36:50|13783.13|13663.13|13782.74|13662.74|13783.25|13663.25|13782.68|13662.68|9
1647088620000|2022-03-12 12:37:00|13782.65|13662.65|13783.04|13663.04|13783.04|13663.04|13782.65|13662.65|6
1647088630000|2022-03-12 12:37:10|13782.96|13662.96|13784.01|13664.01|13784.55|13664.55|13782.88|13662.88|7
1647088640000|2022-03-12 12:37:20|13784|13664|13784.17|13664.17|13784.37|13664.37|13784|13664|8
1647088650000|2022-03-12 12:37:30|13783.44|13663.44|13783.38|13663.38|13783.82|13663.82|13783.11|13663.11|9
1647088660000|2022-03-12 12:37:40|13783.42|13663.42|13782.48|13662.48|13783.76|13663.76|13782.42|13662.42|10
1647088670000|2022-03-12 12:37:50|13782.87|13662.87|13783.32|13663.32|13783.32|13663.32|13782.37|13662.37|10
1647088680000|2022-03-12 12:38:00|13783.54|13663.54|13783.86|13663.86|13783.87|13663.87|13783.54|13663.54|10
1647088690000|2022-03-12 12:38:10|13783.97|13663.97|13784.12|13664.12|13784.2|13664.2|13783.97|13663.97|6
1647088700000|2022-03-12 12:38:20|13784.18|13664.18|13784.47|13664.47|13784.47|13664.47|13784.05|13664.05|8
1647088710000|2022-03-12 12:38:30|13784.49|13664.49|13783.79|13663.79|13784.6|13664.6|13783.79|13663.79|10
1647088720000|2022-03-12 12:38:40|13783.66|13663.66|13783.79|13663.79|13783.87|13663.87|13783.57|13663.57|9
1647088730000|2022-03-12 12:38:50|13783.84|13663.84|13783.63|13663.63|13783.9|13663.9|13783.59|13663.59|9
1647088740000|2022-03-12 12:39:00|13783.62|13663.62|13783.68|13663.68|13783.72|13663.72|13783.61|13663.61|4
1647088750000|2022-03-12 12:39:10|13783.65|13663.65|13783.85|13663.85|13783.85|13663.85|13783.64|13663.64|7
1647088760000|2022-03-12 12:39:20|13783.75|13663.75|13783.79|13663.79|13784.06|13664.06|13782.8|13662.8|10
1647088770000|2022-03-12 12:39:30|13783.64|13663.64|13783.85|13663.85|13783.91|13663.91|13783.46|13663.46|9
1647088780000|2022-03-12 12:39:40|13783.83|13663.83|13784.14|13664.14|13784.16|13664.16|13783.83|13663.83|7
1647088790000|2022-03-12 12:39:50|13784.19|13664.19|13784.58|13664.58|13784.68|13664.68|13784.19|13664.19|8
1647088800000|2022-03-12 12:40:00|13784.72|13664.72|13784.5|13664.5|13784.72|13664.72|13784.3|13664.3|9
1647088810000|2022-03-12 12:40:10|13784.52|13664.52|13784.92|13664.92|13785.15|13665.15|13784.52|13664.52|9
1647088820000|2022-03-12 12:40:20|13784.89|13664.89|13784.41|13664.41|13784.96|13664.96|13783.99|13663.99|8
1647088830000|2022-03-12 12:40:30|13784.33|13664.33|13784.03|13664.03|13784.33|13664.33|13784.03|13664.03|5
1647088840000|2022-03-12 12:40:40|13783.88|13663.88|13783.74|13663.74|13783.89|13663.89|13783.61|13663.61|7
1647088850000|2022-03-12 12:40:50|13783.56|13663.56|13783.36|13663.36|13783.56|13663.56|13783.31|13663.31|8
1647088860000|2022-03-12 12:41:00|13783.37|13663.37|13783.21|13663.21|13783.68|13663.68|13783.07|13663.07|10
1647088870000|2022-03-12 12:41:10|13783.22|13663.22|13784.77|13664.77|13784.77|13664.77|13783.22|13663.22|8
1647088880000|2022-03-12 12:41:20|13784.69|13664.69|13780.39|13660.39|13784.69|13664.69|13780.39|13660.39|10
1647088890000|2022-03-12 12:41:30|13780.4|13660.4|13781.44|13661.44|13781.44|13661.44|13780.38|13660.38|10
1647088900000|2022-03-12 12:41:40|13781.42|13661.42|13781.85|13661.85|13781.85|13661.85|13781.42|13661.42|8
1647088910000|2022-03-12 12:41:50|13782.62|13662.62|13784.92|13664.92|13784.92|13664.92|13782.31|13662.31|10
1647088920000|2022-03-12 12:42:00|13785.07|13665.07|13782.67|13662.67|13785.09|13665.09|13782.67|13662.67|10
1647088930000|2022-03-12 12:42:10|13782.59|13662.59|13781.28|13661.28|13782.63|13662.63|13780.99|13660.99|10
1647088940000|2022-03-12 12:42:20|13781.11|13661.11|13780.29|13660.29|13781.11|13661.11|13779.92|13659.92|10
1647088950000|2022-03-12 12:42:30|13780.37|13660.37|13779.96|13659.96|13780.69|13660.69|13779.86|13659.86|9
1647088960000|2022-03-12 12:42:40|13779.99|13659.99|13779.72|13659.72|13780.03|13660.03|13779.67|13659.67|9
1647088970000|2022-03-12 12:42:50|13779.7|13659.7|13779.71|13659.71|13779.81|13659.81|13779.7|13659.7|8
1647088980000|2022-03-12 12:43:00|13779.7|13659.7|13779.52|13659.52|13779.7|13659.7|13779.52|13659.52|7
1647088990000|2022-03-12 12:43:10|13779.28|13659.28|13779.43|13659.43|13779.79|13659.79|13779.28|13659.28|9
1647089000000|2022-03-12 12:43:20|13779.41|13659.41|13780.65|13660.65|13780.65|13660.65|13779.41|13659.41|9
1647089010000|2022-03-12 12:43:30|13780.68|13660.68|13780.22|13660.22|13780.69|13660.69|13780.22|13660.22|9
1647089020000|2022-03-12 12:43:40|13780.21|13660.21|13780.64|13660.64|13780.64|13660.64|13780.21|13660.21|7
1647089030000|2022-03-12 12:43:50|13780.58|13660.58|13778.63|13658.63|13780.58|13660.58|13778.63|13658.63|9
1647089040000|2022-03-12 12:44:00|13778.59|13658.59|13777.91|13657.91|13778.59|13658.59|13777.83|13657.83|10
1647089050000|2022-03-12 12:44:10|13777.89|13657.89|13777.87|13657.87|13777.9|13657.9|13777.52|13657.52|7
1647089060000|2022-03-12 12:44:20|13777.92|13657.92|13778.06|13658.06|13778.3|13658.3|13777.92|13657.92|6
1647089070000|2022-03-12 12:44:30|13778.12|13658.12|13777.32|13657.32|13778.12|13658.12|13777.18|13657.18|10
1647089080000|2022-03-12 12:44:40|13777.02|13657.02|13774.3|13654.3|13777.02|13657.02|13774.3|13654.3|10
1647089090000|2022-03-12 12:44:50|13774.18|13654.18|13773.22|13653.22|13774.18|13654.18|13773.22|13653.22|10
1647089100000|2022-03-12 12:45:00|13773.18|13653.18|13773.02|13653.02|13773.32|13653.32|13772.92|13652.92|7
1647089110000|2022-03-12 12:45:10|13773.07|13653.07|13775.49|13655.49|13775.49|13655.49|13773.02|13653.02|9
1647089120000|2022-03-12 12:45:20|13776.02|13656.02|13779.08|13659.08|13779.08|13659.08|13776.02|13656.02|10
1647089130000|2022-03-12 12:45:30|13779.64|13659.64|13782.02|13662.02|13782.02|13662.02|13779.64|13659.64|9
1647089140000|2022-03-12 12:45:40|13782.25|13662.25|13784.28|13664.28|13784.28|13664.28|13782.25|13662.25|10
1647089150000|2022-03-12 12:45:50|13784.16|13664.16|13784.57|13664.57|13784.57|13664.57|13783.98|13663.98|10
1647089160000|2022-03-12 12:46:00|13784.78|13664.78|13784.64|13664.64|13784.78|13664.78|13784.45|13664.45|9
1647089170000|2022-03-12 12:46:10|13784.67|13664.67|13785.15|13665.15|13785.15|13665.15|13784.62|13664.62|10
1647089180000|2022-03-12 12:46:20|13785.16|13665.16|13785.6|13665.6|13785.6|13665.6|13785.13|13665.13|9
1647089190000|2022-03-12 12:46:30|13785.5|13665.5|13785.11|13665.11|13785.5|13665.5|13785.07|13665.07|9
1647089200000|2022-03-12 12:46:40|13785.38|13665.38|13787.98|13667.98|13788.66|13668.66|13785.34|13665.34|8
1647089210000|2022-03-12 12:46:50|13787.66|13667.66|13787.39|13667.39|13787.66|13667.66|13787.31|13667.31|8
1647089220000|2022-03-12 12:47:00|13787.36|13667.36|13787.67|13667.67|13787.77|13667.77|13787.36|13667.36|10
1647089230000|2022-03-12 12:47:10|13787.73|13667.73|13788.3|13668.3|13788.3|13668.3|13787.66|13667.66|10
1647089240000|2022-03-12 12:47:20|13788.38|13668.38|13790.96|13670.96|13790.96|13670.96|13788.38|13668.38|9
1647089250000|2022-03-12 12:47:30|13791.01|13671.01|13794.62|13674.62|13794.62|13674.62|13791.01|13671.01|9
1647089260000|2022-03-12 12:47:40|13795.13|13675.13|13793.88|13673.88|13795.51|13675.51|13793.84|13673.84|10
1647089270000|2022-03-12 12:47:50|13793.83|13673.83|13795.3|13675.3|13795.3|13675.3|13793.52|13673.52|10
1647089280000|2022-03-12 12:48:00|13795.33|13675.33|13796.7|13676.7|13796.7|13676.7|13795.27|13675.27|9
1647089290000|2022-03-12 12:48:10|13797.3|13677.3|13799.07|13679.07|13799.07|13679.07|13797.3|13677.3|10
1647089300000|2022-03-12 12:48:20|13799.1|13679.1|13799.23|13679.23|13799.33|13679.33|13798.79|13678.79|9
1647089310000|2022-03-12 12:48:30|13799.19|13679.19|13799.16|13679.16|13799.5|13679.5|13799.16|13679.16|7
1647089320000|2022-03-12 12:48:40|13799.14|13679.14|13799.41|13679.41|13799.41|13679.41|13799.02|13679.02|8
1647089330000|2022-03-12 12:48:50|13799.58|13679.58|13799.69|13679.69|13799.87|13679.87|13799.58|13679.58|10
1647089340000|2022-03-12 12:49:00|13799.8|13679.8|13799.56|13679.56|13800.11|13680.11|13799.56|13679.56|8
1647089350000|2022-03-12 12:49:10|13799.66|13679.66|13800.21|13680.21|13800.21|13680.21|13799.66|13679.66|8
1647089360000|2022-03-12 12:49:20|13801.74|13681.74|13803.66|13683.66|13803.66|13683.66|13801.71|13681.71|9
1647089370000|2022-03-12 12:49:30|13803.26|13683.26|13804.38|13684.38|13804.38|13684.38|13802.63|13682.63|10
1647089380000|2022-03-12 12:49:40|13804.25|13684.25|13804.57|13684.57|13804.57|13684.57|13804.03|13684.03|10
1647089390000|2022-03-12 12:49:50|13804.62|13684.62|13804.3|13684.3|13804.62|13684.62|13803.96|13683.96|8
1647089400000|2022-03-12 12:50:00|13804.12|13684.12|13804.01|13684.01|13804.12|13684.12|13803.77|13683.77|9
1647089410000|2022-03-12 12:50:10|13804.05|13684.05|13803.12|13683.12|13804.05|13684.05|13803.12|13683.12|9
1647089420000|2022-03-12 12:50:20|13803.08|13683.08|13804.12|13684.12|13804.12|13684.12|13803.08|13683.08|7
1647089430000|2022-03-12 12:50:30|13803.52|13683.52|13801.64|13681.64|13803.52|13683.52|13800.85|13680.85|10
1647089440000|2022-03-12 12:50:40|13801.72|13681.72|13802.7|13682.7|13802.7|13682.7|13801.72|13681.72|9
1647089450000|2022-03-12 12:50:50|13802.66|13682.66|13804.5|13684.5|13804.62|13684.62|13802.66|13682.66|9
1647089460000|2022-03-12 12:51:00|13804.62|13684.62|13806.47|13686.47|13806.51|13686.51|13804.62|13684.62|10
1647089470000|2022-03-12 12:51:10|13806.48|13686.48|13808.07|13688.07|13808.07|13688.07|13806.48|13686.48|8
1647089480000|2022-03-12 12:51:20|13808.03|13688.03|13807.47|13687.47|13808.03|13688.03|13807.31|13687.31|10
1647089490000|2022-03-12 12:51:30|13807.35|13687.35|13806.33|13686.33|13807.4|13687.4|13806.33|13686.33|10
1647089500000|2022-03-12 12:51:40|13806.5|13686.5|13806.52|13686.52|13806.73|13686.73|13806.4|13686.4|7
1647089510000|2022-03-12 12:51:50|13806.53|13686.53|13807.17|13687.17|13807.38|13687.38|13805.74|13685.74|8
1647089520000|2022-03-12 12:52:00|13807.21|13687.21|13808.2|13688.2|13808.2|13688.2|13807.19|13687.19|7
1647089530000|2022-03-12 12:52:10|13808.29|13688.29|13807.85|13687.85|13808.29|13688.29|13807.56|13687.56|9
1647089540000|2022-03-12 12:52:20|13807.94|13687.94|13807.37|13687.37|13807.94|13687.94|13807.36|13687.36|7
1647089550000|2022-03-12 12:52:30|13807.3|13687.3|13807.7|13687.7|13808.08|13688.08|13807.3|13687.3|10
1647089560000|2022-03-12 12:52:40|13807.71|13687.71|13808.34|13688.34|13808.47|13688.47|13807.48|13687.48|10
1647089570000|2022-03-12 12:52:50|13808.33|13688.33|13807.56|13687.56|13808.62|13688.62|13807.55|13687.55|9
1647089580000|2022-03-12 12:53:00|13807.39|13687.39|13808.46|13688.46|13808.46|13688.46|13807.36|13687.36|7
1647089590000|2022-03-12 12:53:10|13808.66|13688.66|13808.17|13688.17|13808.7|13688.7|13808.17|13688.17|6
1647089600000|2022-03-12 12:53:20|13808.05|13688.05|13807.44|13687.44|13808.24|13688.24|13807.08|13687.08|10
1647089610000|2022-03-12 12:53:30|13807.58|13687.58|13808.18|13688.18|13808.28|13688.28|13807.3|13687.3|10
1647089620000|2022-03-12 12:53:40|13808.25|13688.25|13809.03|13689.03|13809.33|13689.33|13808.25|13688.25|10
1647089630000|2022-03-12 12:53:50|13808.44|13688.44|13809.29|13689.29|13809.29|13689.29|13808|13688|10
1647089640000|2022-03-12 12:54:00|13809.42|13689.42|13810.8|13690.8|13810.96|13690.96|13809.05|13689.05|10
1647089650000|2022-03-12 12:54:10|13810.64|13690.64|13811.72|13691.72|13811.72|13691.72|13810.64|13690.64|8
1647089660000|2022-03-12 12:54:20|13811.65|13691.65|13810.63|13690.63|13811.65|13691.65|13810.61|13690.61|8
1647089670000|2022-03-12 12:54:30|13810.61|13690.61|13810.79|13690.79|13810.79|13690.79|13810.32|13690.32|9
1647089680000|2022-03-12 12:54:40|13810.49|13690.49|13810.54|13690.54|13810.69|13690.69|13810.37|13690.37|8
1647089690000|2022-03-12 12:54:50|13810.56|13690.56|13811.29|13691.29|13811.49|13691.49|13810.56|13690.56|10
1647089700000|2022-03-12 12:55:00|13811.28|13691.28|13811.14|13691.14|13811.34|13691.34|13811.14|13691.14|6
1647089710000|2022-03-12 12:55:10|13811.13|13691.13|13811.53|13691.53|13811.75|13691.75|13810.81|13690.81|7
1647089720000|2022-03-12 12:55:20|13811.62|13691.62|13809.84|13689.84|13811.62|13691.62|13809.84|13689.84|10
1647089730000|2022-03-12 12:55:30|13809.98|13689.98|13808.12|13688.12|13809.98|13689.98|13808.12|13688.12|10
1647089740000|2022-03-12 12:55:40|13808.06|13688.06|13808.01|13688.01|13808.37|13688.37|13807.86|13687.86|9
1647089750000|2022-03-12 12:55:50|13808.95|13688.95|13809.09|13689.09|13809.09|13689.09|13808.54|13688.54|6
1647089760000|2022-03-12 12:56:00|13809.22|13689.22|13809.65|13689.65|13809.76|13689.76|13809.13|13689.13|9
1647089770000|2022-03-12 12:56:10|13809.64|13689.64|13809.63|13689.63|13809.64|13689.64|13809.45|13689.45|7
1647089780000|2022-03-12 12:56:20|13809.74|13689.74|13809.44|13689.44|13809.74|13689.74|13809.44|13689.44|8
1647089790000|2022-03-12 12:56:30|13809.53|13689.53|13809.28|13689.28|13810.15|13690.15|13809.28|13689.28|10
1647089800000|2022-03-12 12:56:40|13809.58|13689.58|13810.13|13690.13|13810.39|13690.39|13809.58|13689.58|10
1647089810000|2022-03-12 12:56:50|13809.93|13689.93|13810.47|13690.47|13810.67|13690.67|13809.78|13689.78|8
1647089820000|2022-03-12 12:57:00|13810.53|13690.53|13809.89|13689.89|13810.64|13690.64|13809.42|13689.42|9
1647089830000|2022-03-12 12:57:10|13809.98|13689.98|13811.26|13691.26|13811.28|13691.28|13809.98|13689.98|9
1647089840000|2022-03-12 12:57:20|13811.39|13691.39|13813.29|13693.29|13813.29|13693.29|13811.39|13691.39|10
1647089850000|2022-03-12 12:57:30|13813.34|13693.34|13812.96|13692.96|13814.58|13694.58|13812.96|13692.96|10
1647089860000|2022-03-12 12:57:40|13812.92|13692.92|13811.84|13691.84|13812.92|13692.92|13811.83|13691.83|9
1647089870000|2022-03-12 12:57:50|13811.74|13691.74|13811.19|13691.19|13811.85|13691.85|13811.19|13691.19|9
1647089880000|2022-03-12 12:58:00|13811.28|13691.28|13811.39|13691.39|13811.51|13691.51|13811.24|13691.24|10
1647089890000|2022-03-12 12:58:10|13810.92|13690.92|13810.6|13690.6|13811.07|13691.07|13810.6|13690.6|10
1647089900000|2022-03-12 12:58:20|13810.53|13690.53|13811.08|13691.08|13811.08|13691.08|13810.17|13690.17|8
1647089910000|2022-03-12 12:58:30|13811.07|13691.07|13810.15|13690.15|13811.07|13691.07|13810.06|13690.06|10
1647089920000|2022-03-12 12:58:40|13810.21|13690.21|13810.04|13690.04|13810.3|13690.3|13810.01|13690.01|10
1647089930000|2022-03-12 12:58:50|13810.03|13690.03|13811.05|13691.05|13811.05|13691.05|13810.03|13690.03|9
1647089940000|2022-03-12 12:59:00|13811.32|13691.32|13812.38|13692.38|13812.38|13692.38|13811.32|13691.32|8
1647089950000|2022-03-12 12:59:10|13812.41|13692.41|13812.3|13692.3|13812.41|13692.41|13811.95|13691.95|10
1647089960000|2022-03-12 12:59:20|13812.27|13692.27|13811.91|13691.91|13812.29|13692.29|13811.91|13691.91|8
1647089970000|2022-03-12 12:59:30|13811.81|13691.81|13809.65|13689.65|13811.81|13691.81|13809.65|13689.65|10
1647089980000|2022-03-12 12:59:40|13809.63|13689.63|13809.7|13689.7|13810.02|13690.02|13809.3|13689.3|10
1647089990000|2022-03-12 12:59:50|13809.64|13689.64|13809.23|13689.23|13809.64|13689.64|13809.23|13689.23|10
1647090000000|2022-03-12 13:00:00|13809.01|13689.01|13810.47|13690.47|13810.47|13690.47|13808.85|13688.85|9
1647090010000|2022-03-12 13:00:10|13810.57|13690.57|13811.89|13691.89|13811.89|13691.89|13810.57|13690.57|10
1647090020000|2022-03-12 13:00:20|13812.07|13692.07|13812.49|13692.49|13812.53|13692.53|13812.07|13692.07|10
1647090030000|2022-03-12 13:00:30|13812.48|13692.48|13812.52|13692.52|13812.79|13692.79|13812.48|13692.48|10
1647090040000|2022-03-12 13:00:40|13812.51|13692.51|13812.66|13692.66|13812.72|13692.72|13812.35|13692.35|8
1647090050000|2022-03-12 13:00:50|13812.67|13692.67|13813.73|13693.73|13813.75|13693.75|13812.64|13692.64|8
1647090060000|2022-03-12 13:01:00|13813.66|13693.66|13812.62|13692.62|13813.66|13693.66|13812.4|13692.4|10
1647090070000|2022-03-12 13:01:10|13812.49|13692.49|13811.26|13691.26|13812.49|13692.49|13811.23|13691.23|10
1647090080000|2022-03-12 13:01:20|13810.8|13690.8|13810.78|13690.78|13810.87|13690.87|13810.45|13690.45|8
1647090090000|2022-03-12 13:01:30|13810.83|13690.83|13810.98|13690.98|13811.18|13691.18|13810.58|13690.58|9
1647090100000|2022-03-12 13:01:40|13810.99|13690.99|13812.06|13692.06|13812.06|13692.06|13810.88|13690.88|9
1647090110000|2022-03-12 13:01:50|13812.08|13692.08|13811.58|13691.58|13812.29|13692.29|13811.58|13691.58|9
1647090120000|2022-03-12 13:02:00|13811.48|13691.48|13809.24|13689.24|13811.48|13691.48|13809.24|13689.24|9
1647090130000|2022-03-12 13:02:10|13808.56|13688.56|13805.85|13685.85|13808.56|13688.56|13805.85|13685.85|10
1647090140000|2022-03-12 13:02:20|13805.55|13685.55|13805.37|13685.37|13806.29|13686.29|13805.35|13685.35|10
1647090150000|2022-03-12 13:02:30|13805.36|13685.36|13806.76|13686.76|13806.76|13686.76|13804.77|13684.77|7
1647090160000|2022-03-12 13:02:40|13806.78|13686.78|13807.29|13687.29|13807.52|13687.52|13806.78|13686.78|8
1647090170000|2022-03-12 13:02:50|13807.36|13687.36|13808.5|13688.5|13808.5|13688.5|13807.13|13687.13|10
1647090180000|2022-03-12 13:03:00|13807.92|13687.92|13808.07|13688.07|13808.27|13688.27|13807.92|13687.92|7
1647090190000|2022-03-12 13:03:10|13808.04|13688.04|13808.43|13688.43|13808.43|13688.43|13808.04|13688.04|7
1647090200000|2022-03-12 13:03:20|13809.12|13689.12|13809.9|13689.9|13809.9|13689.9|13809.11|13689.11|9
1647090210000|2022-03-12 13:03:30|13810.01|13690.01|13810.23|13690.23|13810.23|13690.23|13809.93|13689.93|9
1647090220000|2022-03-12 13:03:40|13810.35|13690.35|13810.68|13690.68|13810.69|13690.69|13810.35|13690.35|7
1647090230000|2022-03-12 13:03:50|13810.75|13690.75|13811.78|13691.78|13811.82|13691.82|13810.72|13690.72|8
1647090240000|2022-03-12 13:04:00|13811.77|13691.77|13811.6|13691.6|13812.03|13692.03|13811.23|13691.23|9
1647090250000|2022-03-12 13:04:10|13811.7|13691.7|13811.94|13691.94|13811.97|13691.97|13811.7|13691.7|7
1647090260000|2022-03-12 13:04:20|13811.96|13691.96|13811.14|13691.14|13811.96|13691.96|13811.14|13691.14|7
1647090270000|2022-03-12 13:04:30|13811.19|13691.19|13811.36|13691.36|13811.36|13691.36|13810.6|13690.6|8
1647090280000|2022-03-12 13:04:40|13811.39|13691.39|13811.66|13691.66|13811.66|13691.66|13811.33|13691.33|7
1647090290000|2022-03-12 13:04:50|13811.87|13691.87|13811.98|13691.98|13811.99|13691.99|13811.69|13691.69|6
1647090300000|2022-03-12 13:05:00|13811.44|13691.44|13811.22|13691.22|13811.44|13691.44|13811.14|13691.14|6
1647090310000|2022-03-12 13:05:10|13811.14|13691.14|13812.17|13692.17|13812.17|13692.17|13811.11|13691.11|7
1647090320000|2022-03-12 13:05:20|13812.38|13692.38|13814|13694|13814|13694|13812.38|13692.38|9
1647090330000|2022-03-12 13:05:30|13813.99|13693.99|13819.17|13699.17|13819.17|13699.17|13813.99|13693.99|10
1647090340000|2022-03-12 13:05:40|13818.15|13698.15|13823.08|13703.08|13823.08|13703.08|13818.15|13698.15|10
1647090350000|2022-03-12 13:05:50|13824.9|13704.9|13826.92|13706.92|13827.37|13707.37|13824.9|13704.9|10
1647090360000|2022-03-12 13:06:00|13826.85|13706.85|13826.93|13706.93|13827.09|13707.09|13826.05|13706.05|10
1647090370000|2022-03-12 13:06:10|13826.56|13706.56|13825.67|13705.67|13827.18|13707.18|13825.62|13705.62|9
1647090380000|2022-03-12 13:06:20|13825.78|13705.78|13823.52|13703.52|13825.78|13705.78|13823.1|13703.1|9
1647090390000|2022-03-12 13:06:30|13824.33|13704.33|13824.24|13704.24|13825.12|13705.12|13824.24|13704.24|9
1647090400000|2022-03-12 13:06:40|13823.55|13703.55|13823.13|13703.13|13823.73|13703.73|13823.05|13703.05|8
1647090410000|2022-03-12 13:06:50|13823.87|13703.87|13824.11|13704.11|13824.14|13704.14|13823.68|13703.68|10
1647090420000|2022-03-12 13:07:00|13823.17|13703.17|13824.92|13704.92|13825.17|13705.17|13823.09|13703.09|10
1647090430000|2022-03-12 13:07:10|13824.84|13704.84|13823.05|13703.05|13825.79|13705.79|13823.05|13703.05|9
1647090440000|2022-03-12 13:07:20|13822.74|13702.74|13822.54|13702.54|13822.74|13702.74|13821.37|13701.37|9
1647090450000|2022-03-12 13:07:30|13822.48|13702.48|13821.84|13701.84|13822.82|13702.82|13821.84|13701.84|8
1647090460000|2022-03-12 13:07:40|13822.75|13702.75|13823.94|13703.94|13824.19|13704.19|13822.75|13702.75|10
1647090470000|2022-03-12 13:07:50|13824.04|13704.04|13823.65|13703.65|13824.2|13704.2|13823.65|13703.65|8
1647090480000|2022-03-12 13:08:00|13823.88|13703.88|13823.31|13703.31|13824.18|13704.18|13823.27|13703.27|10
1647090490000|2022-03-12 13:08:10|13823.26|13703.26|13823.08|13703.08|13823.96|13703.96|13823.08|13703.08|9
1647090500000|2022-03-12 13:08:20|13822.96|13702.96|13825.52|13705.52|13825.52|13705.52|13822.77|13702.77|10
1647090510000|2022-03-12 13:08:30|13825.43|13705.43|13824.33|13704.33|13825.45|13705.45|13824.33|13704.33|8
1647090520000|2022-03-12 13:08:40|13824.49|13704.49|13823.81|13703.81|13824.53|13704.53|13823.81|13703.81|7
1647090530000|2022-03-12 13:08:50|13823.37|13703.37|13823.56|13703.56|13824.43|13704.43|13823.01|13703.01|10
1647090540000|2022-03-12 13:09:00|13823.55|13703.55|13822.75|13702.75|13823.55|13703.55|13822.75|13702.75|7
1647090550000|2022-03-12 13:09:10|13822.72|13702.72|13822.7|13702.7|13822.72|13702.72|13822.65|13702.65|4
1647090560000|2022-03-12 13:09:20|13822.38|13702.38|13821.18|13701.18|13822.38|13702.38|13821.18|13701.18|9
1647090570000|2022-03-12 13:09:30|13821.22|13701.22|13820.71|13700.71|13821.22|13701.22|13820.01|13700.01|8
1647090580000|2022-03-12 13:09:40|13821.51|13701.51|13822.36|13702.36|13823.04|13703.04|13821.51|13701.51|10
1647090590000|2022-03-12 13:09:50|13822.7|13702.7|13822.4|13702.4|13822.98|13702.98|13822.4|13702.4|8
1647090600000|2022-03-12 13:10:00|13822.43|13702.43|13822.34|13702.34|13822.43|13702.43|13821.93|13701.93|6
1647090610000|2022-03-12 13:10:10|13822.51|13702.51|13822.23|13702.23|13822.62|13702.62|13822.18|13702.18|9
1647090620000|2022-03-12 13:10:20|13822.24|13702.24|13822.1|13702.1|13822.47|13702.47|13822.05|13702.05|9
1647090630000|2022-03-12 13:10:30|13822.35|13702.35|13821.1|13701.1|13822.65|13702.65|13821.1|13701.1|6
1647090640000|2022-03-12 13:10:40|13820.98|13700.98|13820.55|13700.55|13821.04|13701.04|13820.53|13700.53|7
1647090650000|2022-03-12 13:10:50|13820.54|13700.54|13820.72|13700.72|13820.86|13700.86|13820.36|13700.36|10
1647090660000|2022-03-12 13:11:00|13820.9|13700.9|13821.88|13701.88|13821.88|13701.88|13820.76|13700.76|10
1647090670000|2022-03-12 13:11:10|13821.85|13701.85|13822.87|13702.87|13822.87|13702.87|13821.85|13701.85|8
1647090680000|2022-03-12 13:11:20|13822.76|13702.76|13822.93|13702.93|13822.93|13702.93|13822.57|13702.57|7
1647090690000|2022-03-12 13:11:30|13822.95|13702.95|13823.02|13703.02|13823.22|13703.22|13822.95|13702.95|9
1647090700000|2022-03-12 13:11:40|13822.87|13702.87|13821.3|13701.3|13823.28|13703.28|13821.3|13701.3|9
1647090710000|2022-03-12 13:11:50|13821.21|13701.21|13819.85|13699.85|13821.21|13701.21|13819.74|13699.74|9
1647090720000|2022-03-12 13:12:00|13819.42|13699.42|13818.54|13698.54|13819.42|13699.42|13818.54|13698.54|6
1647090730000|2022-03-12 13:12:10|13818.55|13698.55|13817.82|13697.82|13818.55|13698.55|13817.59|13697.59|10
1647090740000|2022-03-12 13:12:20|13817.72|13697.72|13818.61|13698.61|13818.61|13698.61|13817.72|13697.72|10
1647090750000|2022-03-12 13:12:30|13818.63|13698.63|13819|13699|13819.03|13699.03|13818.63|13698.63|9
1647090760000|2022-03-12 13:12:40|13819.05|13699.05|13818.44|13698.44|13819.05|13699.05|13818.44|13698.44|9
1647090770000|2022-03-12 13:12:50|13818.31|13698.31|13816.99|13696.99|13818.39|13698.39|13816.88|13696.88|9
1647090780000|2022-03-12 13:13:00|13817.09|13697.09|13817.43|13697.43|13817.48|13697.48|13817.09|13697.09|8
1647090790000|2022-03-12 13:13:10|13817.47|13697.47|13817.51|13697.51|13817.51|13697.51|13817.34|13697.34|9
1647090800000|2022-03-12 13:13:20|13817.56|13697.56|13817.7|13697.7|13817.7|13697.7|13817.5|13697.5|7
1647090810000|2022-03-12 13:13:30|13817.59|13697.59|13817.39|13697.39|13817.59|13697.59|13817.18|13697.18|7
1647090820000|2022-03-12 13:13:40|13817.32|13697.32|13817.59|13697.59|13817.59|13697.59|13817.11|13697.11|7
1647090830000|2022-03-12 13:13:50|13817.55|13697.55|13817.27|13697.27|13817.55|13697.55|13817.16|13697.16|7
1647090840000|2022-03-12 13:14:00|13817.32|13697.32|13817.64|13697.64|13817.64|13697.64|13817.32|13697.32|6
1647090850000|2022-03-12 13:14:10|13817.84|13697.84|13817.78|13697.78|13817.84|13697.84|13817.57|13697.57|8
1647090860000|2022-03-12 13:14:20|13817.98|13697.98|13818.7|13698.7|13818.7|13698.7|13817.98|13697.98|8
1647090870000|2022-03-12 13:14:30|13818.75|13698.75|13820.39|13700.39|13820.39|13700.39|13818.75|13698.75|7
1647090880000|2022-03-12 13:14:40|13820.23|13700.23|13820.47|13700.47|13820.47|13700.47|13820.22|13700.22|5
1647090890000|2022-03-12 13:14:50|13820.55|13700.55|13820.01|13700.01|13820.71|13700.71|13819.12|13699.12|10
1647090900000|2022-03-12 13:15:00|13820.08|13700.08|13820.07|13700.07|13820.29|13700.29|13819.92|13699.92|9
1647090910000|2022-03-12 13:15:10|13820.03|13700.03|13820.36|13700.36|13820.36|13700.36|13820.03|13700.03|9
1647090920000|2022-03-12 13:15:20|13820.61|13700.61|13820.53|13700.53|13820.63|13700.63|13820.53|13700.53|4
1647090930000|2022-03-12 13:15:30|13820.17|13700.17|13820.63|13700.63|13820.63|13700.63|13819.75|13699.75|7
1647090940000|2022-03-12 13:15:40|13820.44|13700.44|13820.89|13700.89|13820.97|13700.97|13820.44|13700.44|10
1647090950000|2022-03-12 13:15:50|13821.51|13701.51|13822.01|13702.01|13822.01|13702.01|13821.51|13701.51|8
1647090960000|2022-03-12 13:16:00|13821.99|13701.99|13822.24|13702.24|13822.24|13702.24|13821.97|13701.97|7
1647090970000|2022-03-12 13:16:10|13822.21|13702.21|13822.11|13702.11|13822.21|13702.21|13821.64|13701.64|10
1647090980000|2022-03-12 13:16:20|13822.18|13702.18|13823.47|13703.47|13823.47|13703.47|13822.18|13702.18|10
1647090990000|2022-03-12 13:16:30|13823.55|13703.55|13823.6|13703.6|13823.96|13703.96|13823.55|13703.55|8
1647091000000|2022-03-12 13:16:40|13823.61|13703.61|13822.08|13702.08|13823.61|13703.61|13822.08|13702.08|7
1647091010000|2022-03-12 13:16:50|13821.58|13701.58|13821.83|13701.83|13821.83|13701.83|13821.57|13701.57|10
1647091020000|2022-03-12 13:17:00|13821.82|13701.82|13821.92|13701.92|13821.92|13701.92|13821.66|13701.66|6
1647091030000|2022-03-12 13:17:10|13821.86|13701.86|13821.67|13701.67|13821.9|13701.9|13821.67|13701.67|9
1647091040000|2022-03-12 13:17:20|13821.62|13701.62|13821|13701|13821.62|13701.62|13821|13701|9
1647091050000|2022-03-12 13:17:30|13821.08|13701.08|13820.44|13700.44|13821.32|13701.32|13820.43|13700.43|9
1647091060000|2022-03-12 13:17:40|13820.35|13700.35|13818.94|13698.94|13820.35|13700.35|13818.94|13698.94|10
1647091070000|2022-03-12 13:17:50|13818.96|13698.96|13819.34|13699.34|13819.34|13699.34|13818.86|13698.86|10
1647091080000|2022-03-12 13:18:00|13819.87|13699.87|13821.03|13701.03|13821.03|13701.03|13819.75|13699.75|9
1647091090000|2022-03-12 13:18:10|13820.98|13700.98|13823.89|13703.89|13823.89|13703.89|13820.98|13700.98|10
1647091100000|2022-03-12 13:18:20|13824.1|13704.1|13824.41|13704.41|13824.41|13704.41|13824.1|13704.1|8
1647091110000|2022-03-12 13:18:30|13824.08|13704.08|13824.11|13704.11|13824.49|13704.49|13823.96|13703.96|10
1647091120000|2022-03-12 13:18:40|13824.09|13704.09|13823.3|13703.3|13824.09|13704.09|13823.3|13703.3|9
1647091130000|2022-03-12 13:18:50|13823.39|13703.39|13823.25|13703.25|13823.39|13703.39|13823.23|13703.23|6
1647091140000|2022-03-12 13:19:00|13823.04|13703.04|13822.81|13702.81|13823.04|13703.04|13822.73|13702.73|10
1647091150000|2022-03-12 13:19:10|13822.89|13702.89|13823.06|13703.06|13823.06|13703.06|13822.84|13702.84|7
1647091160000|2022-03-12 13:19:20|13823.05|13703.05|13820.96|13700.96|13823.05|13703.05|13820.83|13700.83|5
1647091170000|2022-03-12 13:19:30|13821.06|13701.06|13820.89|13700.89|13821.32|13701.32|13820.89|13700.89|10
1647091180000|2022-03-12 13:19:40|13820.86|13700.86|13820.14|13700.14|13821.03|13701.03|13820.14|13700.14|10
1647091190000|2022-03-12 13:19:50|13820.13|13700.13|13819.98|13699.98|13820.24|13700.24|13819.79|13699.79|9
1647091200000|2022-03-12 13:20:00|13819.93|13699.93|13820.48|13700.48|13820.48|13700.48|13819.68|13699.68|8
1647091210000|2022-03-12 13:20:10|13820.51|13700.51|13820.9|13700.9|13820.92|13700.92|13820.43|13700.43|8
1647091220000|2022-03-12 13:20:20|13819.99|13699.99|13818.55|13698.55|13819.99|13699.99|13818.55|13698.55|10
1647091230000|2022-03-12 13:20:30|13818.69|13698.69|13819.43|13699.43|13820.02|13700.02|13818.69|13698.69|10
1647091240000|2022-03-12 13:20:40|13819.39|13699.39|13818.58|13698.58|13819.39|13699.39|13818.49|13698.49|10
1647091250000|2022-03-12 13:20:50|13818.47|13698.47|13818.27|13698.27|13818.47|13698.47|13816.98|13696.98|10
1647091260000|2022-03-12 13:21:00|13818.33|13698.33|13817.8|13697.8|13818.33|13698.33|13817.77|13697.77|9
1647091270000|2022-03-12 13:21:10|13817.78|13697.78|13818.02|13698.02|13818.03|13698.03|13817.77|13697.77|9
1647091280000|2022-03-12 13:21:20|13818.21|13698.21|13817.27|13697.27|13818.52|13698.52|13817.27|13697.27|9
1647091290000|2022-03-12 13:21:30|13816.82|13696.82|13816.42|13696.42|13816.82|13696.82|13816.11|13696.11|10
1647091300000|2022-03-12 13:21:40|13816.82|13696.82|13816.6|13696.6|13817.03|13697.03|13816.6|13696.6|10
1647091310000|2022-03-12 13:21:50|13816.53|13696.53|13814.06|13694.06|13816.69|13696.69|13813.98|13693.98|10
1647091320000|2022-03-12 13:22:00|13814.21|13694.21|13816.21|13696.21|13816.31|13696.31|13814.08|13694.08|10
1647091330000|2022-03-12 13:22:10|13816.86|13696.86|13818.52|13698.52|13818.52|13698.52|13816.77|13696.77|10
1647091340000|2022-03-12 13:22:20|13818.5|13698.5|13821.17|13701.17|13821.17|13701.17|13818.5|13698.5|10
1647091350000|2022-03-12 13:22:30|13821.19|13701.19|13821.17|13701.17|13821.34|13701.34|13821.13|13701.13|10
1647091360000|2022-03-12 13:22:40|13821.7|13701.7|13821.82|13701.82|13821.82|13701.82|13821.3|13701.3|8
1647091370000|2022-03-12 13:22:50|13821.83|13701.83|13822.03|13702.03|13822.16|13702.16|13821.8|13701.8|10
1647091380000|2022-03-12 13:23:00|13822.05|13702.05|13819.55|13699.55|13822.05|13702.05|13819.27|13699.27|9
1647091390000|2022-03-12 13:23:10|13819.19|13699.19|13817.92|13697.92|13819.19|13699.19|13817.92|13697.92|9
1647091400000|2022-03-12 13:23:20|13817.47|13697.47|13816.31|13696.31|13817.47|13697.47|13816.02|13696.02|8
1647091410000|2022-03-12 13:23:30|13816.08|13696.08|13815.66|13695.66|13816.19|13696.19|13815.49|13695.49|9
1647091420000|2022-03-12 13:23:40|13815.73|13695.73|13815.48|13695.48|13815.92|13695.92|13815.42|13695.42|8
1647091430000|2022-03-12 13:23:50|13815.12|13695.12|13814.38|13694.38|13815.12|13695.12|13814.16|13694.16|7
1647091440000|2022-03-12 13:24:00|13813.5|13693.5|13813.78|13693.78|13813.92|13693.92|13813.5|13693.5|9
1647091450000|2022-03-12 13:24:10|13813.98|13693.98|13814.01|13694.01|13814.01|13694.01|13813.89|13693.89|10
1647091460000|2022-03-12 13:24:20|13813.63|13693.63|13813.59|13693.59|13813.63|13693.63|13813.3|13693.3|8
1647091470000|2022-03-12 13:24:30|13813.81|13693.81|13814|13694|13814|13694|13813.81|13693.81|6
1647091480000|2022-03-12 13:24:40|13814.16|13694.16|13814.24|13694.24|13814.31|13694.31|13814.16|13694.16|7
1647091490000|2022-03-12 13:24:50|13812.89|13692.89|13810.88|13690.88|13812.89|13692.89|13810.88|13690.88|9
1647091500000|2022-03-12 13:25:00|13810.89|13690.89|13811.39|13691.39|13811.39|13691.39|13810.39|13690.39|10
1647091510000|2022-03-12 13:25:10|13811.21|13691.21|13809.31|13689.31|13811.21|13691.21|13809.31|13689.31|10
1647091520000|2022-03-12 13:25:20|13809.23|13689.23|13807.83|13687.83|13809.23|13689.23|13807.83|13687.83|10
1647091530000|2022-03-12 13:25:30|13807.7|13687.7|13808.98|13688.98|13809.02|13689.02|13807.44|13687.44|10
1647091540000|2022-03-12 13:25:40|13809.13|13689.13|13810.12|13690.12|13810.12|13690.12|13809.13|13689.13|10
1647091550000|2022-03-12 13:25:50|13809.92|13689.92|13809.75|13689.75|13810.4|13690.4|13809.75|13689.75|10
1647091560000|2022-03-12 13:26:00|13809.7|13689.7|13809.68|13689.68|13809.7|13689.7|13809.52|13689.52|6
1647091570000|2022-03-12 13:26:10|13809.8|13689.8|13810.17|13690.17|13810.28|13690.28|13809.8|13689.8|9
1647091580000|2022-03-12 13:26:20|13810.23|13690.23|13810.31|13690.31|13810.35|13690.35|13809.93|13689.93|10
1647091590000|2022-03-12 13:26:30|13810.26|13690.26|13809.37|13689.37|13810.26|13690.26|13809.26|13689.26|10
1647091600000|2022-03-12 13:26:40|13809.23|13689.23|13809.34|13689.34|13809.37|13689.37|13809.08|13689.08|10
1647091610000|2022-03-12 13:26:50|13809.25|13689.25|13809.27|13689.27|13809.27|13689.27|13808.59|13688.59|9
1647091620000|2022-03-12 13:27:00|13809.33|13689.33|13809.17|13689.17|13809.45|13689.45|13809.17|13689.17|9
1647091630000|2022-03-12 13:27:10|13809.04|13689.04|13809.41|13689.41|13809.41|13689.41|13809.04|13689.04|8
1647091640000|2022-03-12 13:27:20|13809.37|13689.37|13808.8|13688.8|13809.38|13689.38|13808.68|13688.68|10
1647091650000|2022-03-12 13:27:30|13808.76|13688.76|13808.35|13688.35|13808.94|13688.94|13808.35|13688.35|10
1647091660000|2022-03-12 13:27:40|13808.47|13688.47|13806.59|13686.59|13808.47|13688.47|13806.59|13686.59|10
1647091670000|2022-03-12 13:27:50|13806.34|13686.34|13805.67|13685.67|13806.47|13686.47|13805.67|13685.67|10
1647091680000|2022-03-12 13:28:00|13805.41|13685.41|13804.76|13684.76|13805.53|13685.53|13804.76|13684.76|10
1647091690000|2022-03-12 13:28:10|13804.82|13684.82|13804.84|13684.84|13804.91|13684.91|13804.78|13684.78|9
1647091700000|2022-03-12 13:28:20|13805.49|13685.49|13805.38|13685.38|13805.56|13685.56|13805.28|13685.28|10
1647091710000|2022-03-12 13:28:30|13805.33|13685.33|13805.08|13685.08|13805.33|13685.33|13804.91|13684.91|10
1647091720000|2022-03-12 13:28:40|13804.65|13684.65|13803.65|13683.65|13804.65|13684.65|13803.6|13683.6|10
1647091730000|2022-03-12 13:28:50|13803.61|13683.61|13801.15|13681.15|13803.61|13683.61|13801.15|13681.15|10
1647091740000|2022-03-12 13:29:00|13800.76|13680.76|13802.55|13682.55|13802.55|13682.55|13800.7|13680.7|10
1647091750000|2022-03-12 13:29:10|13802.45|13682.45|13803|13683|13803|13683|13801.98|13681.98|10
1647091760000|2022-03-12 13:29:20|13803.05|13683.05|13802.76|13682.76|13803.17|13683.17|13802.23|13682.23|9
1647091770000|2022-03-12 13:29:30|13802.71|13682.71|13803.85|13683.85|13803.85|13683.85|13802.46|13682.46|10
1647091780000|2022-03-12 13:29:40|13803.53|13683.53|13803.94|13683.94|13803.94|13683.94|13803.47|13683.47|8
1647091790000|2022-03-12 13:29:50|13804.02|13684.02|13804.85|13684.85|13805.13|13685.13|13804.02|13684.02|6
1647091800000|2022-03-12 13:30:00|13804.88|13684.88|13803.85|13683.85|13805.08|13685.08|13803.85|13683.85|10
1647091810000|2022-03-12 13:30:10|13803.83|13683.83|13804.13|13684.13|13804.23|13684.23|13803.79|13683.79|10
1647091820000|2022-03-12 13:30:20|13803.83|13683.83|13803.4|13683.4|13804|13684|13803.4|13683.4|10
1647091830000|2022-03-12 13:30:30|13803.39|13683.39|13803.55|13683.55|13804.02|13684.02|13803.28|13683.28|10
1647091840000|2022-03-12 13:30:40|13803.65|13683.65|13801.22|13681.22|13803.66|13683.66|13801.22|13681.22|10
1647091850000|2022-03-12 13:30:50|13801.42|13681.42|13796.43|13676.43|13801.42|13681.42|13796.43|13676.43|10
1647091860000|2022-03-12 13:31:00|13796.37|13676.37|13794.1|13674.1|13796.37|13676.37|13793.29|13673.29|10
1647091870000|2022-03-12 13:31:10|13794.08|13674.08|13793.35|13673.35|13794.49|13674.49|13793.35|13673.35|10
1647091880000|2022-03-12 13:31:20|13793.39|13673.39|13793.57|13673.57|13793.58|13673.58|13793.38|13673.38|5
1647091890000|2022-03-12 13:31:30|13793.71|13673.71|13793.91|13673.91|13794.15|13674.15|13793.67|13673.67|8
1647091900000|2022-03-12 13:31:40|13793.77|13673.77|13793.47|13673.47|13793.77|13673.77|13793.47|13673.47|9
1647091910000|2022-03-12 13:31:50|13793.58|13673.58|13792.54|13672.54|13793.76|13673.76|13792.52|13672.52|6
1647091920000|2022-03-12 13:32:00|13792.5|13672.5|13792.43|13672.43|13792.5|13672.5|13792.43|13672.43|3
1647091930000|2022-03-12 13:32:10|13792.31|13672.31|13790.92|13670.92|13792.31|13672.31|13790.92|13670.92|9
1647091940000|2022-03-12 13:32:20|13790.88|13670.88|13791.25|13671.25|13792.07|13672.07|13790.88|13670.88|9
1647091950000|2022-03-12 13:32:30|13790.37|13670.37|13790.47|13670.47|13790.57|13670.57|13789.46|13669.46|10
1647091960000|2022-03-12 13:32:40|13790.33|13670.33|13790.59|13670.59|13790.63|13670.63|13790.33|13670.33|5
1647091970000|2022-03-12 13:32:50|13790.69|13670.69|13791.58|13671.58|13791.95|13671.95|13790.69|13670.69|8
1647091980000|2022-03-12 13:33:00|13791.4|13671.4|13791.93|13671.93|13791.93|13671.93|13791.4|13671.4|6
1647091990000|2022-03-12 13:33:10|13791.99|13671.99|13791.87|13671.87|13791.99|13671.99|13791.39|13671.39|9
1647092000000|2022-03-12 13:33:20|13791.93|13671.93|13792.46|13672.46|13792.49|13672.49|13791.54|13671.54|7
1647092010000|2022-03-12 13:33:30|13792.57|13672.57|13792.68|13672.68|13792.71|13672.71|13792.38|13672.38|8
1647092020000|2022-03-12 13:33:40|13792.82|13672.82|13790.8|13670.8|13792.82|13672.82|13790.8|13670.8|8
1647092030000|2022-03-12 13:33:50|13791.14|13671.14|13787.88|13667.88|13791.14|13671.14|13787.87|13667.87|10
1647092040000|2022-03-12 13:34:00|13785.85|13665.85|13785.41|13665.41|13785.85|13665.85|13785.36|13665.36|6
1647092050000|2022-03-12 13:34:10|13785.42|13665.42|13785.15|13665.15|13785.42|13665.42|13785.08|13665.08|8
1647092060000|2022-03-12 13:34:20|13785.06|13665.06|13784.49|13664.49|13785.06|13665.06|13784.49|13664.49|10
1647092070000|2022-03-12 13:34:30|13784.45|13664.45|13782.35|13662.35|13784.45|13664.45|13782.35|13662.35|10
1647092080000|2022-03-12 13:34:40|13782.14|13662.14|13780.78|13660.78|13782.14|13662.14|13780.78|13660.78|8
1647092090000|2022-03-12 13:34:50|13780.58|13660.58|13779.92|13659.92|13780.58|13660.58|13779.8|13659.8|10
1647092100000|2022-03-12 13:35:00|13780.28|13660.28|13780.79|13660.79|13781.47|13661.47|13780.2|13660.2|10
1647092110000|2022-03-12 13:35:10|13781.03|13661.03|13781.99|13661.99|13781.99|13661.99|13781|13661|9
1647092120000|2022-03-12 13:35:20|13782.07|13662.07|13782.87|13662.87|13782.88|13662.88|13782.07|13662.07|8
1647092130000|2022-03-12 13:35:30|13782.85|13662.85|13781.93|13661.93|13782.91|13662.91|13781.93|13661.93|8
1647092140000|2022-03-12 13:35:40|13782.43|13662.43|13782.65|13662.65|13783.06|13663.06|13782.43|13662.43|8
1647092150000|2022-03-12 13:35:50|13782.29|13662.29|13780.49|13660.49|13782.29|13662.29|13780.49|13660.49|10
1647092160000|2022-03-12 13:36:00|13780.88|13660.88|13780.94|13660.94|13781.12|13661.12|13780.88|13660.88|8
1647092170000|2022-03-12 13:36:10|13780.87|13660.87|13782.13|13662.13|13782.13|13662.13|13780.83|13660.83|10
1647092180000|2022-03-12 13:36:20|13782.37|13662.37|13782.25|13662.25|13782.59|13662.59|13782.03|13662.03|9
1647092190000|2022-03-12 13:36:30|13782.46|13662.46|13784.76|13664.76|13784.83|13664.83|13782.43|13662.43|10
1647092200000|2022-03-12 13:36:40|13784.75|13664.75|13785|13665|13785|13665|13784.65|13664.65|9
1647092210000|2022-03-12 13:36:50|13784.8|13664.8|13785.3|13665.3|13785.3|13665.3|13784.8|13664.8|10
1647092220000|2022-03-12 13:37:00|13785.34|13665.34|13785.16|13665.16|13785.37|13665.37|13784.32|13664.32|8
1647092230000|2022-03-12 13:37:10|13785.14|13665.14|13784.88|13664.88|13785.34|13665.34|13784.86|13664.86|8
1647092240000|2022-03-12 13:37:20|13784.84|13664.84|13784.92|13664.92|13784.95|13664.95|13784.79|13664.79|9
1647092250000|2022-03-12 13:37:30|13785.07|13665.07|13786.31|13666.31|13786.31|13666.31|13785.06|13665.06|8
1647092260000|2022-03-12 13:37:40|13785.41|13665.41|13787.39|13667.39|13787.55|13667.55|13785.41|13665.41|10
1647092270000|2022-03-12 13:37:50|13787.5|13667.5|13787.93|13667.93|13788.48|13668.48|13787.5|13667.5|8
1647092280000|2022-03-12 13:38:00|13787.96|13667.96|13789.08|13669.08|13789.08|13669.08|13787.87|13667.87|9
1647092290000|2022-03-12 13:38:10|13789.11|13669.11|13788.95|13668.95|13789.14|13669.14|13788.89|13668.89|9
1647092300000|2022-03-12 13:38:20|13788.93|13668.93|13788.96|13668.96|13789.69|13669.69|13788.93|13668.93|10
1647092310000|2022-03-12 13:38:30|13788.87|13668.87|13787.97|13667.97|13788.88|13668.88|13787.9|13667.9|5
1647092320000|2022-03-12 13:38:40|13787.81|13667.81|13787.91|13667.91|13787.91|13667.91|13787.69|13667.69|4
1647092330000|2022-03-12 13:38:50|13788.09|13668.09|13789.12|13669.12|13789.12|13669.12|13787.8|13667.8|9
1647092340000|2022-03-12 13:39:00|13788.98|13668.98|13789.38|13669.38|13789.39|13669.39|13788.98|13668.98|8
1647092350000|2022-03-12 13:39:10|13789.84|13669.84|13790.06|13670.06|13790.13|13670.13|13789.83|13669.83|8
1647092360000|2022-03-12 13:39:20|13790.17|13670.17|13791.62|13671.62|13791.62|13671.62|13790.17|13670.17|8
1647092370000|2022-03-12 13:39:30|13791.65|13671.65|13790.93|13670.93|13792.44|13672.44|13790.72|13670.72|9
1647092380000|2022-03-12 13:39:40|13790.86|13670.86|13791.61|13671.61|13791.61|13671.61|13790.82|13670.82|9
1647092390000|2022-03-12 13:39:50|13791.52|13671.52|13793.78|13673.78|13794.08|13674.08|13791.52|13671.52|10
1647092400000|2022-03-12 13:40:00|13794.1|13674.1|13795.16|13675.16|13795.16|13675.16|13794.1|13674.1|9
1647092410000|2022-03-12 13:40:10|13795.17|13675.17|13793.67|13673.67|13795.17|13675.17|13793.42|13673.42|8
1647092420000|2022-03-12 13:40:20|13795.1|13675.1|13800.77|13680.77|13800.77|13680.77|13795.1|13675.1|9
1647092430000|2022-03-12 13:40:30|13800.75|13680.75|13803.75|13683.75|13803.75|13683.75|13800.74|13680.74|9
1647092440000|2022-03-12 13:40:40|13805.05|13685.05|13805.94|13685.94|13806.01|13686.01|13805.05|13685.05|10
1647092450000|2022-03-12 13:40:50|13806.16|13686.16|13806.44|13686.44|13806.44|13686.44|13805.21|13685.21|10
1647092460000|2022-03-12 13:41:00|13806.16|13686.16|13805.81|13685.81|13806.16|13686.16|13805.57|13685.57|9
1647092470000|2022-03-12 13:41:10|13806.34|13686.34|13807.61|13687.61|13807.61|13687.61|13806.34|13686.34|10
1647092480000|2022-03-12 13:41:20|13807.6|13687.6|13809.38|13689.38|13809.38|13689.38|13806.97|13686.97|10
1647092490000|2022-03-12 13:41:30|13809.31|13689.31|13810.2|13690.2|13810.2|13690.2|13809.31|13689.31|7
1647092500000|2022-03-12 13:41:40|13810.25|13690.25|13810.18|13690.18|13810.45|13690.45|13810.09|13690.09|7
1647092510000|2022-03-12 13:41:50|13810.09|13690.09|13808.29|13688.29|13810.09|13690.09|13808.29|13688.29|7
1647092520000|2022-03-12 13:42:00|13808.39|13688.39|13808.23|13688.23|13808.39|13688.39|13808.19|13688.19|8
1647092530000|2022-03-12 13:42:10|13808.28|13688.28|13809.37|13689.37|13809.37|13689.37|13808.28|13688.28|10
1647092540000|2022-03-12 13:42:20|13806.41|13686.41|13799.31|13679.31|13806.43|13686.43|13799.31|13679.31|10
1647092550000|2022-03-12 13:42:30|13799.59|13679.59|13796.38|13676.38|13799.72|13679.72|13795.75|13675.75|10
1647092560000|2022-03-12 13:42:40|13796.71|13676.71|13794.9|13674.9|13797.43|13677.43|13794.74|13674.74|10
1647092570000|2022-03-12 13:42:50|13794.94|13674.94|13795.97|13675.97|13795.97|13675.97|13794.93|13674.93|10
1647092580000|2022-03-12 13:43:00|13796.15|13676.15|13796.53|13676.53|13796.53|13676.53|13795.96|13675.96|10
1647092590000|2022-03-12 13:43:10|13796.78|13676.78|13796.41|13676.41|13796.78|13676.78|13796.39|13676.39|7
1647092600000|2022-03-12 13:43:20|13796.4|13676.4|13796.48|13676.48|13796.87|13676.87|13796.11|13676.11|9
1647092610000|2022-03-12 13:43:30|13796.49|13676.49|13798.1|13678.1|13798.1|13678.1|13796.36|13676.36|10
1647092620000|2022-03-12 13:43:40|13797.76|13677.76|13791.19|13671.19|13797.76|13677.76|13791.19|13671.19|10
1647092630000|2022-03-12 13:43:50|13791.42|13671.42|13792.04|13672.04|13792.08|13672.08|13791.12|13671.12|9
1647092640000|2022-03-12 13:44:00|13792.41|13672.41|13789.43|13669.43|13793.01|13673.01|13789.43|13669.43|10
1647092650000|2022-03-12 13:44:10|13789.26|13669.26|13788.53|13668.53|13789.26|13669.26|13788.53|13668.53|10
1647092660000|2022-03-12 13:44:20|13788.63|13668.63|13787.97|13667.97|13788.63|13668.63|13787.97|13667.97|9
1647092670000|2022-03-12 13:44:30|13788.03|13668.03|13787.83|13667.83|13788.03|13668.03|13787.68|13667.68|8
1647092680000|2022-03-12 13:44:40|13787.9|13667.9|13785.44|13665.44|13787.9|13667.9|13785.44|13665.44|10
1647092690000|2022-03-12 13:44:50|13785.37|13665.37|13785.15|13665.15|13785.37|13665.37|13784.88|13664.88|8
1647092700000|2022-03-12 13:45:00|13785.16|13665.16|13785.26|13665.26|13785.68|13665.68|13785.12|13665.12|10
1647092710000|2022-03-12 13:45:10|13785.32|13665.32|13785.13|13665.13|13785.32|13665.32|13784.75|13664.75|7
1647092720000|2022-03-12 13:45:20|13785.25|13665.25|13780.82|13660.82|13785.48|13665.48|13780.82|13660.82|10
1647092730000|2022-03-12 13:45:30|13780.58|13660.58|13781.77|13661.77|13782.05|13662.05|13780.44|13660.44|10
1647092740000|2022-03-12 13:45:40|13781.8|13661.8|13784.58|13664.58|13784.58|13664.58|13781.59|13661.59|9
1647092750000|2022-03-12 13:45:50|13785.53|13665.53|13784.17|13664.17|13785.58|13665.58|13784.17|13664.17|9
1647092760000|2022-03-12 13:46:00|13783.92|13663.92|13784.35|13664.35|13784.35|13664.35|13783.59|13663.59|10
1647092770000|2022-03-12 13:46:10|13784.37|13664.37|13784.34|13664.34|13784.42|13664.42|13784.28|13664.28|7
1647092780000|2022-03-12 13:46:20|13784.15|13664.15|13783.88|13663.88|13784.15|13664.15|13783.88|13663.88|4
1647092790000|2022-03-12 13:46:30|13783.95|13663.95|13783.35|13663.35|13783.95|13663.95|13783.28|13663.28|10
1647092800000|2022-03-12 13:46:40|13783.34|13663.34|13783.22|13663.22|13783.47|13663.47|13783.22|13663.22|7
1647092810000|2022-03-12 13:46:50|13783.18|13663.18|13783.13|13663.13|13783.18|13663.18|13781.34|13661.34|9
1647092820000|2022-03-12 13:47:00|13784.48|13664.48|13783.81|13663.81|13785.6|13665.6|13783.44|13663.44|10
1647092830000|2022-03-12 13:47:10|13783.85|13663.85|13784.94|13664.94|13784.94|13664.94|13783.85|13663.85|9
1647092840000|2022-03-12 13:47:20|13784.77|13664.77|13783.49|13663.49|13784.81|13664.81|13783.49|13663.49|9
1647092850000|2022-03-12 13:47:30|13783.45|13663.45|13783.09|13663.09|13783.45|13663.45|13782.94|13662.94|5
1647092860000|2022-03-12 13:47:40|13783.04|13663.04|13783.09|13663.09|13783.14|13663.14|13783.04|13663.04|8
1647092870000|2022-03-12 13:47:50|13782.91|13662.91|13782.86|13662.86|13782.91|13662.91|13782.54|13662.54|8
1647092880000|2022-03-12 13:48:00|13782.85|13662.85|13782.14|13662.14|13782.85|13662.85|13782.11|13662.11|10
1647092890000|2022-03-12 13:48:10|13782.12|13662.12|13781.87|13661.87|13782.22|13662.22|13781.44|13661.44|9
1647092900000|2022-03-12 13:48:20|13781.77|13661.77|13780.26|13660.26|13781.77|13661.77|13780.26|13660.26|6
1647092910000|2022-03-12 13:48:30|13780.11|13660.11|13780.09|13660.09|13780.19|13660.19|13779.53|13659.53|10
1647092920000|2022-03-12 13:48:40|13780.24|13660.24|13780.88|13660.88|13781.18|13661.18|13780.02|13660.02|10
1647092930000|2022-03-12 13:48:50|13780.86|13660.86|13780.6|13660.6|13780.86|13660.86|13780.07|13660.07|9
1647092940000|2022-03-12 13:49:00|13779.76|13659.76|13775.24|13655.24|13779.82|13659.82|13775.24|13655.24|8
1647092950000|2022-03-12 13:49:10|13774.78|13654.78|13772.14|13652.14|13774.78|13654.78|13772.14|13652.14|10
1647092960000|2022-03-12 13:49:20|13771.76|13651.76|13769.29|13649.29|13771.76|13651.76|13769.29|13649.29|9
1647092970000|2022-03-12 13:49:30|13769.23|13649.23|13770.39|13650.39|13770.39|13650.39|13769.1|13649.1|9
1647092980000|2022-03-12 13:49:40|13770.58|13650.58|13770.65|13650.65|13770.65|13650.65|13770.38|13650.38|3
1647092990000|2022-03-12 13:49:50|13770.98|13650.98|13771.48|13651.48|13771.48|13651.48|13770.98|13650.98|9
1647093000000|2022-03-12 13:50:00|13771.53|13651.53|13771.04|13651.04|13771.86|13651.86|13771.04|13651.04|10
1647093010000|2022-03-12 13:50:10|13770.73|13650.73|13770.61|13650.61|13770.9|13650.9|13770.36|13650.36|9
1647093020000|2022-03-12 13:50:20|13770.66|13650.66|13769.74|13649.74|13770.76|13650.76|13769.44|13649.44|8
1647093030000|2022-03-12 13:50:30|13769.7|13649.7|13768.06|13648.06|13769.7|13649.7|13768.05|13648.05|10
1647093040000|2022-03-12 13:50:40|13768.09|13648.09|13768.7|13648.7|13768.83|13648.83|13768.06|13648.06|10
1647093050000|2022-03-12 13:50:50|13768.68|13648.68|13769.47|13649.47|13769.47|13649.47|13768.58|13648.58|10
1647093060000|2022-03-12 13:51:00|13769.44|13649.44|13769.01|13649.01|13769.47|13649.47|13769.01|13649.01|10
1647093070000|2022-03-12 13:51:10|13769.02|13649.02|13768.88|13648.88|13769.09|13649.09|13768.84|13648.84|9
1647093080000|2022-03-12 13:51:20|13768.77|13648.77|13767.52|13647.52|13768.82|13648.82|13767.1|13647.1|10
1647093090000|2022-03-12 13:51:30|13767.6|13647.6|13767.68|13647.68|13767.68|13647.68|13767.13|13647.13|9
1647093100000|2022-03-12 13:51:40|13767.75|13647.75|13767.37|13647.37|13767.75|13647.75|13767.12|13647.12|6
1647093110000|2022-03-12 13:51:50|13767.55|13647.55|13767.89|13647.89|13768.06|13648.06|13767.28|13647.28|9
1647093120000|2022-03-12 13:52:00|13768.15|13648.15|13768.62|13648.62|13768.81|13648.81|13767.89|13647.89|10
1647093130000|2022-03-12 13:52:10|13768.56|13648.56|13768.22|13648.22|13768.56|13648.56|13767.9|13647.9|9
1647093140000|2022-03-12 13:52:20|13768.12|13648.12|13767.93|13647.93|13768.12|13648.12|13767.83|13647.83|8
1647093150000|2022-03-12 13:52:30|13767.47|13647.47|13767.7|13647.7|13767.7|13647.7|13766.84|13646.84|8
1647093160000|2022-03-12 13:52:40|13767.54|13647.54|13767.06|13647.06|13767.99|13647.99|13767.06|13647.06|9
1647093170000|2022-03-12 13:52:50|13767.11|13647.11|13767.46|13647.46|13767.46|13647.46|13767.11|13647.11|9
1647093180000|2022-03-12 13:53:00|13767.33|13647.33|13768.46|13648.46|13768.46|13648.46|13767.24|13647.24|8
1647093190000|2022-03-12 13:53:10|13768.31|13648.31|13766.88|13646.88|13768.31|13648.31|13766.88|13646.88|10
1647093200000|2022-03-12 13:53:20|13766.95|13646.95|13765|13645|13766.95|13646.95|13764.83|13644.83|10
1647093210000|2022-03-12 13:53:30|13766.45|13646.45|13765.89|13645.89|13766.45|13646.45|13765.81|13645.81|9
1647093220000|2022-03-12 13:53:40|13766.15|13646.15|13766.24|13646.24|13766.61|13646.61|13766.15|13646.15|8
1647093230000|2022-03-12 13:53:50|13766.18|13646.18|13763.97|13643.97|13766.18|13646.18|13763.97|13643.97|8
1647093240000|2022-03-12 13:54:00|13763.96|13643.96|13763|13643|13763.96|13643.96|13763|13643|8
1647093250000|2022-03-12 13:54:10|13763.05|13643.05|13764.3|13644.3|13764.3|13644.3|13762.62|13642.62|8
1647093260000|2022-03-12 13:54:20|13764.83|13644.83|13765.29|13645.29|13765.29|13645.29|13764.83|13644.83|10
1647093270000|2022-03-12 13:54:30|13765.32|13645.32|13766.64|13646.64|13766.64|13646.64|13765.32|13645.32|10
1647093280000|2022-03-12 13:54:40|13767.34|13647.34|13768.92|13648.92|13769.19|13649.19|13767.34|13647.34|10
1647093290000|2022-03-12 13:54:50|13769.64|13649.64|13769.99|13649.99|13770.2|13650.2|13769.61|13649.61|10
1647093300000|2022-03-12 13:55:00|13770.02|13650.02|13770.78|13650.78|13770.78|13650.78|13770.02|13650.02|6
1647093310000|2022-03-12 13:55:10|13770.89|13650.89|13771.46|13651.46|13771.46|13651.46|13770.87|13650.87|9
1647093320000|2022-03-12 13:55:20|13771.77|13651.77|13772.7|13652.7|13772.7|13652.7|13771.77|13651.77|10
1647093330000|2022-03-12 13:55:30|13772.75|13652.75|13772.92|13652.92|13772.92|13652.92|13772.69|13652.69|7
1647093340000|2022-03-12 13:55:40|13772.68|13652.68|13771.72|13651.72|13772.95|13652.95|13771.68|13651.68|10
1647093350000|2022-03-12 13:55:50|13771.76|13651.76|13770.78|13650.78|13771.8|13651.8|13770.78|13650.78|8
1647093360000|2022-03-12 13:56:00|13770.56|13650.56|13770.08|13650.08|13770.85|13650.85|13770.05|13650.05|10
1647093370000|2022-03-12 13:56:10|13770.11|13650.11|13770.39|13650.39|13770.51|13650.51|13770.11|13650.11|9
1647093380000|2022-03-12 13:56:20|13769.99|13649.99|13770.96|13650.96|13770.96|13650.96|13769.52|13649.52|10
1647093390000|2022-03-12 13:56:30|13770.97|13650.97|13771.1|13651.1|13771.1|13651.1|13770.87|13650.87|6
1647093400000|2022-03-12 13:56:40|13771.01|13651.01|13768.9|13648.9|13771.01|13651.01|13768.9|13648.9|10
1647093410000|2022-03-12 13:56:50|13768.82|13648.82|13768.23|13648.23|13768.83|13648.83|13768.03|13648.03|10
1647093420000|2022-03-12 13:57:00|13768.35|13648.35|13767.36|13647.36|13768.35|13648.35|13767.23|13647.23|10
1647093430000|2022-03-12 13:57:10|13767.59|13647.59|13767.54|13647.54|13767.59|13647.59|13767.11|13647.11|7
1647093440000|2022-03-12 13:57:20|13767.46|13647.46|13769.52|13649.52|13769.52|13649.52|13767.46|13647.46|8
1647093450000|2022-03-12 13:57:30|13769.93|13649.93|13772.36|13652.36|13772.36|13652.36|13769.93|13649.93|10
1647093460000|2022-03-12 13:57:40|13772.41|13652.41|13773.34|13653.34|13773.34|13653.34|13771.92|13651.92|10
1647093470000|2022-03-12 13:57:50|13773.35|13653.35|13773.88|13653.88|13773.88|13653.88|13773.35|13653.35|9
1647093480000|2022-03-12 13:58:00|13774|13654|13773.49|13653.49|13774.26|13654.26|13773.49|13653.49|9
1647093490000|2022-03-12 13:58:10|13774.17|13654.17|13775.79|13655.79|13775.79|13655.79|13774.17|13654.17|9
1647093500000|2022-03-12 13:58:20|13775.55|13655.55|13776.87|13656.87|13776.98|13656.98|13775.55|13655.55|10
1647093510000|2022-03-12 13:58:30|13776.82|13656.82|13776.05|13656.05|13776.88|13656.88|13776.05|13656.05|9
1647093520000|2022-03-12 13:58:40|13775.94|13655.94|13775.55|13655.55|13775.94|13655.94|13775.42|13655.42|10
1647093530000|2022-03-12 13:58:50|13775.4|13655.4|13775.77|13655.77|13775.77|13655.77|13775.39|13655.39|10
1647093540000|2022-03-12 13:59:00|13775.8|13655.8|13775.8|13655.8|13775.81|13655.81|13775.5|13655.5|10
1647093550000|2022-03-12 13:59:10|13775.81|13655.81|13775.8|13655.8|13775.94|13655.94|13775.8|13655.8|5
1647093560000|2022-03-12 13:59:20|13775.82|13655.82|13776.22|13656.22|13776.32|13656.32|13775.75|13655.75|9
1647093570000|2022-03-12 13:59:30|13776.28|13656.28|13776.31|13656.31|13776.31|13656.31|13776.08|13656.08|8
1647093580000|2022-03-12 13:59:40|13776.2|13656.2|13775.56|13655.56|13776.36|13656.36|13775.56|13655.56|10
1647093590000|2022-03-12 13:59:50|13775.45|13655.45|13775.04|13655.04|13775.45|13655.45|13775.04|13655.04|6
1647093600000|2022-03-12 14:00:00|13774.78|13654.78|13773.5|13653.5|13774.78|13654.78|13773.5|13653.5|9
1647093610000|2022-03-12 14:00:10|13773.49|13653.49|13773.65|13653.65|13774.26|13654.26|13773.49|13653.49|10
1647093620000|2022-03-12 14:00:20|13773.39|13653.39|13771.99|13651.99|13773.99|13653.99|13771.99|13651.99|10
1647093630000|2022-03-12 14:00:30|13771.69|13651.69|13764.7|13644.7|13771.69|13651.69|13764.7|13644.7|10
1647093640000|2022-03-12 14:00:40|13763.7|13643.7|13757.52|13637.52|13763.7|13643.7|13757.52|13637.52|10
1647093650000|2022-03-12 14:00:50|13752.97|13632.97|13748.83|13628.83|13752.97|13632.97|13748.73|13628.73|10
1647093660000|2022-03-12 14:01:00|13748.76|13628.76|13749.31|13629.31|13749.78|13629.78|13747.29|13627.29|10
1647093670000|2022-03-12 14:01:10|13749.47|13629.47|13749.68|13629.68|13749.79|13629.79|13749.35|13629.35|9
1647093680000|2022-03-12 14:01:20|13750.02|13630.02|13749.16|13629.16|13750.02|13630.02|13748.8|13628.8|10
1647093690000|2022-03-12 14:01:30|13748.29|13628.29|13747.25|13627.25|13748.29|13628.29|13747.25|13627.25|9
1647093700000|2022-03-12 14:01:40|13747.17|13627.17|13745.1|13625.1|13747.25|13627.25|13745.1|13625.1|9
1647093710000|2022-03-12 14:01:50|13744.84|13624.84|13744.76|13624.76|13744.84|13624.84|13744.72|13624.72|8
1647093720000|2022-03-12 14:02:00|13744.67|13624.67|13743.88|13623.88|13745.63|13625.63|13743.88|13623.88|9
1647093730000|2022-03-12 14:02:10|13744.04|13624.04|13744.17|13624.17|13744.19|13624.19|13743.72|13623.72|9
1647093740000|2022-03-12 14:02:20|13744.2|13624.2|13746.4|13626.4|13746.48|13626.48|13744.16|13624.16|9
1647093750000|2022-03-12 14:02:30|13746.83|13626.83|13747.66|13627.66|13747.66|13627.66|13746.83|13626.83|9
1647093760000|2022-03-12 14:02:40|13747.82|13627.82|13749.47|13629.47|13749.47|13629.47|13747.82|13627.82|8
1647093770000|2022-03-12 14:02:50|13749.87|13629.87|13751.56|13631.56|13751.56|13631.56|13749.87|13629.87|8
1647093780000|2022-03-12 14:03:00|13751.59|13631.59|13751.55|13631.55|13752|13632|13751.41|13631.41|9
1647093790000|2022-03-12 14:03:10|13751.54|13631.54|13751.34|13631.34|13751.54|13631.54|13751.1|13631.1|8
1647093800000|2022-03-12 14:03:20|13751.36|13631.36|13751.9|13631.9|13751.9|13631.9|13751.36|13631.36|3
1647093810000|2022-03-12 14:03:30|13751.94|13631.94|13754.08|13634.08|13754.12|13634.12|13751.72|13631.72|10
1647093820000|2022-03-12 14:03:40|13754.23|13634.23|13758.76|13638.76|13758.76|13638.76|13754.23|13634.23|10
1647093830000|2022-03-12 14:03:50|13759.27|13639.27|13765.1|13645.1|13765.1|13645.1|13759.27|13639.27|10
1647093840000|2022-03-12 14:04:00|13765.13|13645.13|13766.46|13646.46|13766.63|13646.63|13765.13|13645.13|10
1647093850000|2022-03-12 14:04:10|13766.5|13646.5|13773.25|13653.25|13773.25|13653.25|13766.34|13646.34|10
1647093860000|2022-03-12 14:04:20|13773.19|13653.19|13778.48|13658.48|13778.48|13658.48|13772.94|13652.94|10
1647093870000|2022-03-12 14:04:30|13778.46|13658.46|13780.78|13660.78|13780.78|13660.78|13778.46|13658.46|10
1647093880000|2022-03-12 14:04:40|13780.63|13660.63|13785.75|13665.75|13785.75|13665.75|13780.63|13660.63|7
1647093890000|2022-03-12 14:04:50|13787.32|13667.32|13789.87|13669.87|13789.87|13669.87|13787.32|13667.32|10
1647093900000|2022-03-12 14:05:00|13789.7|13669.7|13789.69|13669.69|13789.85|13669.85|13788.88|13668.88|9
1647093910000|2022-03-12 14:05:10|13789.88|13669.88|13790.78|13670.78|13790.78|13670.78|13789.88|13669.88|10
1647093920000|2022-03-12 14:05:20|13790.69|13670.69|13790.49|13670.49|13790.69|13670.69|13790.02|13670.02|8
1647093930000|2022-03-12 14:05:30|13790.53|13670.53|13792.23|13672.23|13792.6|13672.6|13790.33|13670.33|10
1647093940000|2022-03-12 14:05:40|13792|13672|13791.59|13671.59|13792|13672|13791.59|13671.59|9
1647093950000|2022-03-12 14:05:50|13792.71|13672.71|13795.49|13675.49|13795.49|13675.49|13792.71|13672.71|10
1647093960000|2022-03-12 14:06:00|13795.44|13675.44|13793.63|13673.63|13795.44|13675.44|13793.63|13673.63|6
1647093970000|2022-03-12 14:06:10|13793.75|13673.75|13793.2|13673.2|13793.76|13673.76|13793.2|13673.2|9
1647093980000|2022-03-12 14:06:20|13793.14|13673.14|13793.25|13673.25|13793.34|13673.34|13793.04|13673.04|9
1647093990000|2022-03-12 14:06:30|13793.43|13673.43|13793.12|13673.12|13793.43|13673.43|13793.12|13673.12|7
1647094000000|2022-03-12 14:06:40|13793.01|13673.01|13792.16|13672.16|13793.12|13673.12|13791.67|13671.67|9
1647094010000|2022-03-12 14:06:50|13791.87|13671.87|13791.61|13671.61|13791.9|13671.9|13791.36|13671.36|9
1647094020000|2022-03-12 14:07:00|13791.5|13671.5|13790.19|13670.19|13791.5|13671.5|13790.19|13670.19|9
1647094030000|2022-03-12 14:07:10|13789.71|13669.71|13790.36|13670.36|13790.36|13670.36|13789.56|13669.56|8
1647094040000|2022-03-12 14:07:20|13790.44|13670.44|13790.67|13670.67|13791.18|13671.18|13790.44|13670.44|8
1647094050000|2022-03-12 14:07:30|13790.37|13670.37|13790.42|13670.42|13790.62|13670.62|13790.24|13670.24|6
1647094060000|2022-03-12 14:07:40|13790.39|13670.39|13788.77|13668.77|13790.39|13670.39|13788.77|13668.77|9
1647094070000|2022-03-12 14:07:50|13788.69|13668.69|13792.48|13672.48|13792.48|13672.48|13788.56|13668.56|10
1647094080000|2022-03-12 14:08:00|13792.56|13672.56|13791.35|13671.35|13792.65|13672.65|13791.35|13671.35|8
1647094090000|2022-03-12 14:08:10|13791.13|13671.13|13790.05|13670.05|13791.13|13671.13|13790.05|13670.05|8
1647094100000|2022-03-12 14:08:20|13789.83|13669.83|13786.3|13666.3|13789.83|13669.83|13786.3|13666.3|9
1647094110000|2022-03-12 14:08:30|13785.26|13665.26|13778.38|13658.38|13785.26|13665.26|13778.38|13658.38|10
1647094120000|2022-03-12 14:08:40|13777.44|13657.44|13777.94|13657.94|13777.94|13657.94|13776.91|13656.91|8
1647094130000|2022-03-12 14:08:50|13777.98|13657.98|13776.33|13656.33|13778.12|13658.12|13775.88|13655.88|10
1647094140000|2022-03-12 14:09:00|13776.21|13656.21|13774.84|13654.84|13776.21|13656.21|13774.84|13654.84|7
1647094150000|2022-03-12 14:09:10|13774.43|13654.43|13773.99|13653.99|13774.43|13654.43|13773.86|13653.86|9
1647094160000|2022-03-12 14:09:20|13773.97|13653.97|13773.03|13653.03|13773.97|13653.97|13773.03|13653.03|8
1647094170000|2022-03-12 14:09:30|13772.88|13652.88|13770.35|13650.35|13772.88|13652.88|13770.28|13650.28|10
1647094180000|2022-03-12 14:09:40|13769.48|13649.48|13768.95|13648.95|13769.48|13649.48|13767.88|13647.88|10
1647094190000|2022-03-12 14:09:50|13768.56|13648.56|13765.22|13645.22|13769.03|13649.03|13764.8|13644.8|10
1647094200000|2022-03-12 14:10:00|13764.93|13644.93|13761.55|13641.55|13765.24|13645.24|13761.55|13641.55|10
1647094210000|2022-03-12 14:10:10|13761.49|13641.49|13762.61|13642.61|13762.68|13642.68|13761.49|13641.49|10
1647094220000|2022-03-12 14:10:20|13762.59|13642.59|13762.24|13642.24|13762.99|13642.99|13762.24|13642.24|10
1647094230000|2022-03-12 14:10:30|13759.04|13639.04|13758.42|13638.42|13759.29|13639.29|13757.47|13637.47|10
1647094240000|2022-03-12 14:10:40|13758.87|13638.87|13758.65|13638.65|13759.02|13639.02|13758.57|13638.57|10
1647094250000|2022-03-12 14:10:50|13758.66|13638.66|13757.62|13637.62|13759.09|13639.09|13757.62|13637.62|10
1647094260000|2022-03-12 14:11:00|13757.63|13637.63|13759.09|13639.09|13759.17|13639.17|13757.63|13637.63|10
1647094270000|2022-03-12 14:11:10|13759|13639|13759.5|13639.5|13759.54|13639.54|13758.89|13638.89|10
1647094280000|2022-03-12 14:11:20|13759.59|13639.59|13760.61|13640.61|13760.61|13640.61|13759.59|13639.59|10
1647094290000|2022-03-12 14:11:30|13760.41|13640.41|13760.85|13640.85|13760.85|13640.85|13760.41|13640.41|8
1647094300000|2022-03-12 14:11:40|13760.71|13640.71|13760.87|13640.87|13760.87|13640.87|13760.7|13640.7|9
1647094310000|2022-03-12 14:11:50|13760.86|13640.86|13759.95|13639.95|13761.46|13641.46|13759.95|13639.95|9
1647094320000|2022-03-12 14:12:00|13759.94|13639.94|13760.22|13640.22|13760.22|13640.22|13759.81|13639.81|9
1647094330000|2022-03-12 14:12:10|13760.5|13640.5|13760.37|13640.37|13760.81|13640.81|13760.37|13640.37|10
1647094340000|2022-03-12 14:12:20|13760.73|13640.73|13761.67|13641.67|13761.81|13641.81|13760.73|13640.73|10
1647094350000|2022-03-12 14:12:30|13762.55|13642.55|13764.15|13644.15|13764.15|13644.15|13762.55|13642.55|9
1647094360000|2022-03-12 14:12:40|13764.13|13644.13|13763.83|13643.83|13764.19|13644.19|13763.76|13643.76|6
1647094370000|2022-03-12 14:12:50|13763.7|13643.7|13764.21|13644.21|13764.21|13644.21|13763.7|13643.7|9
1647094380000|2022-03-12 14:13:00|13764.42|13644.42|13763.97|13643.97|13764.46|13644.46|13763.97|13643.97|10
1647094390000|2022-03-12 14:13:10|13764.06|13644.06|13763.98|13643.98|13764.12|13644.12|13763.77|13643.77|9
1647094400000|2022-03-12 14:13:20|13764.26|13644.26|13764.29|13644.29|13764.29|13644.29|13764.06|13644.06|6
1647094410000|2022-03-12 14:13:30|13764.05|13644.05|13763.77|13643.77|13764.15|13644.15|13763.77|13643.77|8
1647094420000|2022-03-12 14:13:40|13763.66|13643.66|13766.37|13646.37|13767.25|13647.25|13763.66|13643.66|9
1647094430000|2022-03-12 14:13:50|13766.53|13646.53|13766.93|13646.93|13766.93|13646.93|13766.34|13646.34|10
1647094440000|2022-03-12 14:14:00|13767|13647|13767.82|13647.82|13767.82|13647.82|13766.9|13646.9|7
1647094450000|2022-03-12 14:14:10|13767.84|13647.84|13767.76|13647.76|13767.89|13647.89|13767.76|13647.76|7
1647094460000|2022-03-12 14:14:20|13768.11|13648.11|13768.46|13648.46|13768.46|13648.46|13768.11|13648.11|9
1647094470000|2022-03-12 14:14:30|13768.14|13648.14|13768.11|13648.11|13768.45|13648.45|13767.84|13647.84|10
1647094480000|2022-03-12 14:14:40|13767.92|13647.92|13767.15|13647.15|13767.92|13647.92|13767.15|13647.15|5
1647094490000|2022-03-12 14:14:50|13767.04|13647.04|13768.81|13648.81|13768.81|13648.81|13767.04|13647.04|9
1647094500000|2022-03-12 14:15:00|13768.67|13648.67|13767.98|13647.98|13768.9|13648.9|13767.98|13647.98|9
1647094510000|2022-03-12 14:15:10|13767.91|13647.91|13768.33|13648.33|13768.33|13648.33|13767.79|13647.79|9
1647094520000|2022-03-12 14:15:20|13768.32|13648.32|13768.28|13648.28|13768.41|13648.41|13768.26|13648.26|8
1647094530000|2022-03-12 14:15:30|13768.53|13648.53|13769.72|13649.72|13769.72|13649.72|13768.53|13648.53|10
1647094540000|2022-03-12 14:15:40|13769.7|13649.7|13771.79|13651.79|13771.85|13651.85|13769.7|13649.7|10
1647094550000|2022-03-12 14:15:50|13771.76|13651.76|13772.2|13652.2|13772.2|13652.2|13771.76|13651.76|9
1647094560000|2022-03-12 14:16:00|13772.26|13652.26|13772.33|13652.33|13772.4|13652.4|13772.23|13652.23|9
1647094570000|2022-03-12 14:16:10|13771.76|13651.76|13772.83|13652.83|13772.83|13652.83|13771.75|13651.75|10
1647094580000|2022-03-12 14:16:20|13772.92|13652.92|13773.1|13653.1|13773.1|13653.1|13772.63|13652.63|8
1647094590000|2022-03-12 14:16:30|13773.15|13653.15|13773.61|13653.61|13773.61|13653.61|13772.89|13652.89|9
1647094600000|2022-03-12 14:16:40|13773.63|13653.63|13773.04|13653.04|13773.93|13653.93|13773.04|13653.04|10
1647094610000|2022-03-12 14:16:50|13772.84|13652.84|13773.02|13653.02|13773.02|13653.02|13772.7|13652.7|10
1647094620000|2022-03-12 14:17:00|13773.08|13653.08|13772.55|13652.55|13773.08|13653.08|13772.55|13652.55|8
1647094630000|2022-03-12 14:17:10|13772.48|13652.48|13769.74|13649.74|13772.48|13652.48|13769.74|13649.74|10
1647094640000|2022-03-12 14:17:20|13769.63|13649.63|13768.44|13648.44|13769.63|13649.63|13768.17|13648.17|8
1647094650000|2022-03-12 14:17:30|13768.55|13648.55|13769.32|13649.32|13769.32|13649.32|13768.45|13648.45|10
1647094660000|2022-03-12 14:17:40|13769.27|13649.27|13769.8|13649.8|13769.81|13649.81|13769.27|13649.27|9
1647094670000|2022-03-12 14:17:50|13769.89|13649.89|13770.15|13650.15|13770.38|13650.38|13769.89|13649.89|9
1647094680000|2022-03-12 14:18:00|13770.14|13650.14|13770.56|13650.56|13770.71|13650.71|13770.14|13650.14|6
1647094690000|2022-03-12 14:18:10|13770.41|13650.41|13771.44|13651.44|13771.47|13651.47|13770.41|13650.41|10
1647094700000|2022-03-12 14:18:20|13771.5|13651.5|13770.11|13650.11|13771.5|13651.5|13770.07|13650.07|10
1647094710000|2022-03-12 14:18:30|13769.9|13649.9|13769.91|13649.91|13769.95|13649.95|13769.68|13649.68|9
1647094720000|2022-03-12 14:18:40|13769.98|13649.98|13769.58|13649.58|13770.08|13650.08|13769.58|13649.58|8
1647094730000|2022-03-12 14:18:50|13769.59|13649.59|13768.67|13648.67|13769.66|13649.66|13768.67|13648.67|9
1647094740000|2022-03-12 14:19:00|13768.61|13648.61|13768.89|13648.89|13768.9|13648.9|13768.44|13648.44|10
1647094750000|2022-03-12 14:19:10|13769.39|13649.39|13769.08|13649.08|13770.44|13650.44|13769.04|13649.04|10
1647094760000|2022-03-12 14:19:20|13769.02|13649.02|13768.9|13648.9|13769.02|13649.02|13768.86|13648.86|10
1647094770000|2022-03-12 14:19:30|13768.55|13648.55|13768.67|13648.67|13769.03|13649.03|13768.5|13648.5|9
1647094780000|2022-03-12 14:19:40|13768.45|13648.45|13768.49|13648.49|13768.61|13648.61|13768.24|13648.24|9
1647094790000|2022-03-12 14:19:50|13768.26|13648.26|13769.7|13649.7|13769.7|13649.7|13768.25|13648.25|9
1647094800000|2022-03-12 14:20:00|13769.42|13649.42|13769.26|13649.26|13769.49|13649.49|13769.26|13649.26|5
1647094810000|2022-03-12 14:20:10|13769.45|13649.45|13771.18|13651.18|13771.18|13651.18|13769.45|13649.45|10
1647094820000|2022-03-12 14:20:20|13771.29|13651.29|13771.45|13651.45|13771.45|13651.45|13771.06|13651.06|8
1647094830000|2022-03-12 14:20:30|13771.61|13651.61|13771.76|13651.76|13771.76|13651.76|13771.61|13651.61|8
1647094840000|2022-03-12 14:20:40|13771.2|13651.2|13770.6|13650.6|13771.2|13651.2|13770.46|13650.46|8
1647094850000|2022-03-12 14:20:50|13771.58|13651.58|13774.15|13654.15|13774.15|13654.15|13771.26|13651.26|10
1647094860000|2022-03-12 14:21:00|13774.41|13654.41|13776.02|13656.02|13776.16|13656.16|13774.41|13654.41|10
1647094870000|2022-03-12 14:21:10|13775.96|13655.96|13775.74|13655.74|13776.17|13656.17|13775.61|13655.61|10
1647094880000|2022-03-12 14:21:20|13775.75|13655.75|13775.51|13655.51|13775.79|13655.79|13775.41|13655.41|5
1647094890000|2022-03-12 14:21:30|13775.5|13655.5|13776.36|13656.36|13776.36|13656.36|13775.5|13655.5|7
1647094900000|2022-03-12 14:21:40|13776.1|13656.1|13777.31|13657.31|13777.63|13657.63|13776.1|13656.1|9
1647094910000|2022-03-12 14:21:50|13777.32|13657.32|13778.32|13658.32|13778.87|13658.87|13776.91|13656.91|9
1647094920000|2022-03-12 14:22:00|13778.46|13658.46|13777.9|13657.9|13778.46|13658.46|13777.9|13657.9|6
1647094930000|2022-03-12 14:22:10|13777.92|13657.92|13778.04|13658.04|13778.06|13658.06|13777.89|13657.89|8
1647094940000|2022-03-12 14:22:20|13778.16|13658.16|13778|13658|13778.2|13658.2|13777.81|13657.81|10
1647094950000|2022-03-12 14:22:30|13778.01|13658.01|13777.97|13657.97|13778.03|13658.03|13777.73|13657.73|9
1647094960000|2022-03-12 14:22:40|13777.68|13657.68|13777.98|13657.98|13777.98|13657.98|13777.64|13657.64|7
1647094970000|2022-03-12 14:22:50|13777.93|13657.93|13778.26|13658.26|13778.36|13658.36|13777.91|13657.91|8
1647094980000|2022-03-12 14:23:00|13778.27|13658.27|13778.1|13658.1|13778.27|13658.27|13777.69|13657.69|9
1647094990000|2022-03-12 14:23:10|13777.97|13657.97|13777.07|13657.07|13778.02|13658.02|13777.07|13657.07|10
1647095000000|2022-03-12 14:23:20|13777.15|13657.15|13776.21|13656.21|13777.15|13657.15|13776.21|13656.21|8
1647095010000|2022-03-12 14:23:30|13775.98|13655.98|13776.08|13656.08|13776.08|13656.08|13775.78|13655.78|6
1647095020000|2022-03-12 14:23:40|13775.9|13655.9|13775.14|13655.14|13776.16|13656.16|13775.14|13655.14|9
1647095030000|2022-03-12 14:23:50|13775.35|13655.35|13776.23|13656.23|13776.24|13656.24|13775.35|13655.35|9
1647095040000|2022-03-12 14:24:00|13776.24|13656.24|13774.67|13654.67|13776.26|13656.26|13774.67|13654.67|10
1647095050000|2022-03-12 14:24:10|13774.34|13654.34|13773.56|13653.56|13774.34|13654.34|13773.56|13653.56|7
1647095060000|2022-03-12 14:24:20|13773.42|13653.42|13772.52|13652.52|13773.42|13653.42|13772.52|13652.52|9
1647095070000|2022-03-12 14:24:30|13772.51|13652.51|13771.28|13651.28|13772.54|13652.54|13771.28|13651.28|9
1647095080000|2022-03-12 14:24:40|13771.48|13651.48|13771.02|13651.02|13771.48|13651.48|13771.01|13651.01|6
1647095090000|2022-03-12 14:24:50|13770.96|13650.96|13769.2|13649.2|13770.96|13650.96|13769.2|13649.2|9
1647095100000|2022-03-12 14:25:00|13768.7|13648.7|13769.2|13649.2|13769.2|13649.2|13768.64|13648.64|9
1647095110000|2022-03-12 14:25:10|13769.11|13649.11|13770.82|13650.82|13770.82|13650.82|13769.11|13649.11|10
1647095120000|2022-03-12 14:25:20|13770.74|13650.74|13771.24|13651.24|13771.25|13651.25|13770.74|13650.74|8
1647095130000|2022-03-12 14:25:30|13771.39|13651.39|13769.83|13649.83|13771.39|13651.39|13769.83|13649.83|4
1647095140000|2022-03-12 14:25:40|13769.74|13649.74|13769.38|13649.38|13769.74|13649.74|13769.38|13649.38|9
1647095150000|2022-03-12 14:25:50|13769.39|13649.39|13770.58|13650.58|13770.58|13650.58|13769.39|13649.39|7
1647095160000|2022-03-12 14:26:00|13770.66|13650.66|13770.95|13650.95|13771.07|13651.07|13770.66|13650.66|7
1647095170000|2022-03-12 14:26:10|13770.07|13650.07|13769.74|13649.74|13770.17|13650.17|13769.74|13649.74|6
1647095180000|2022-03-12 14:26:20|13769.57|13649.57|13769.47|13649.47|13769.63|13649.63|13769.47|13649.47|6
1647095190000|2022-03-12 14:26:30|13769.58|13649.58|13769.42|13649.42|13769.69|13649.69|13769.23|13649.23|7
1647095200000|2022-03-12 14:26:40|13769.4|13649.4|13769.42|13649.42|13769.61|13649.61|13769.4|13649.4|7
1647095210000|2022-03-12 14:26:50|13770.55|13650.55|13770.91|13650.91|13770.91|13650.91|13770.2|13650.2|9
1647095220000|2022-03-12 14:27:00|13770.93|13650.93|13770.79|13650.79|13771.06|13651.06|13770.59|13650.59|8
1647095230000|2022-03-12 14:27:10|13770.68|13650.68|13770.57|13650.57|13770.69|13650.69|13770.23|13650.23|10
1647095240000|2022-03-12 14:27:20|13770.79|13650.79|13770.35|13650.35|13770.79|13650.79|13770.35|13650.35|9
1647095250000|2022-03-12 14:27:30|13770.34|13650.34|13771.04|13651.04|13771.04|13651.04|13770.34|13650.34|7
1647095260000|2022-03-12 14:27:40|13771.14|13651.14|13771.28|13651.28|13771.66|13651.66|13771.14|13651.14|7
1647095270000|2022-03-12 14:27:50|13771.09|13651.09|13771.42|13651.42|13771.48|13651.48|13770.78|13650.78|9
1647095280000|2022-03-12 14:28:00|13771.77|13651.77|13771.82|13651.82|13771.92|13651.92|13771.68|13651.68|8
1647095290000|2022-03-12 14:28:10|13771.77|13651.77|13771.81|13651.81|13771.85|13651.85|13771.74|13651.74|4
1647095300000|2022-03-12 14:28:20|13771.85|13651.85|13772.07|13652.07|13772.07|13652.07|13771.85|13651.85|7
1647095310000|2022-03-12 14:28:30|13772|13652|13772.39|13652.39|13772.79|13652.79|13772|13652|10
1647095320000|2022-03-12 14:28:40|13771.74|13651.74|13771.63|13651.63|13771.83|13651.83|13771.47|13651.47|7
1647095330000|2022-03-12 14:28:50|13771.69|13651.69|13769.06|13649.06|13772.55|13652.55|13769.06|13649.06|8
1647095340000|2022-03-12 14:29:00|13768.98|13648.98|13768.21|13648.21|13768.98|13648.98|13768.21|13648.21|8
1647095350000|2022-03-12 14:29:10|13768.17|13648.17|13768.13|13648.13|13768.17|13648.17|13767.94|13647.94|6
1647095360000|2022-03-12 14:29:20|13768.14|13648.14|13768.14|13648.14|13768.14|13648.14|13767.98|13647.98|8
1647095370000|2022-03-12 14:29:30|13768.15|13648.15|13768.75|13648.75|13769.43|13649.43|13768.15|13648.15|9
1647095380000|2022-03-12 14:29:40|13768.49|13648.49|13767.13|13647.13|13768.49|13648.49|13766.34|13646.34|10
1647095390000|2022-03-12 14:29:50|13767.33|13647.33|13769.71|13649.71|13769.81|13649.81|13767.33|13647.33|8
1647095400000|2022-03-12 14:30:00|13769.63|13649.63|13769.59|13649.59|13769.98|13649.98|13769.59|13649.59|8
1647095410000|2022-03-12 14:30:10|13769.55|13649.55|13769.76|13649.76|13769.76|13649.76|13769.27|13649.27|7
1647095420000|2022-03-12 14:30:20|13769.56|13649.56|13767.48|13647.48|13769.56|13649.56|13767.24|13647.24|10
1647095430000|2022-03-12 14:30:30|13767.54|13647.54|13766.83|13646.83|13767.73|13647.73|13766.76|13646.76|10
1647095440000|2022-03-12 14:30:40|13766.75|13646.75|13765.34|13645.34|13766.75|13646.75|13765.34|13645.34|9
1647095450000|2022-03-12 14:30:50|13765.25|13645.25|13764.37|13644.37|13765.49|13645.49|13764.26|13644.26|9
1647095460000|2022-03-12 14:31:00|13764.47|13644.47|13763.55|13643.55|13764.53|13644.53|13763.55|13643.55|8
1647095470000|2022-03-12 14:31:10|13762.34|13642.34|13762.25|13642.25|13762.56|13642.56|13762.15|13642.15|9
1647095480000|2022-03-12 14:31:20|13761.98|13641.98|13763.05|13643.05|13763.13|13643.13|13761.98|13641.98|8
1647095490000|2022-03-12 14:31:30|13763.98|13643.98|13765.32|13645.32|13765.32|13645.32|13763.98|13643.98|6
1647095500000|2022-03-12 14:31:40|13765.62|13645.62|13766.39|13646.39|13766.49|13646.49|13765.59|13645.59|9
1647095510000|2022-03-12 14:31:50|13766.9|13646.9|13767.49|13647.49|13767.49|13647.49|13766.82|13646.82|9
1647095520000|2022-03-12 14:32:00|13767.3|13647.3|13767.3|13647.3|13767.4|13647.4|13767.15|13647.15|9
1647095530000|2022-03-12 14:32:10|13767.4|13647.4|13768.34|13648.34|13768.34|13648.34|13767.24|13647.24|6
1647095540000|2022-03-12 14:32:20|13768.25|13648.25|13767.94|13647.94|13768.25|13648.25|13767.26|13647.26|10
1647095550000|2022-03-12 14:32:30|13768.03|13648.03|13766.9|13646.9|13768.03|13648.03|13766.74|13646.74|10
1647095560000|2022-03-12 14:32:40|13766.35|13646.35|13763.1|13643.1|13766.35|13646.35|13763.1|13643.1|10
1647095570000|2022-03-12 14:32:50|13763.17|13643.17|13762.39|13642.39|13763.73|13643.73|13762.39|13642.39|8
1647095580000|2022-03-12 14:33:00|13762.32|13642.32|13761.55|13641.55|13762.39|13642.39|13761.55|13641.55|9
1647095590000|2022-03-12 14:33:10|13761.56|13641.56|13759.14|13639.14|13761.56|13641.56|13759.14|13639.14|10
1647095600000|2022-03-12 14:33:20|13758.78|13638.78|13758.2|13638.2|13758.87|13638.87|13757.98|13637.98|9
1647095610000|2022-03-12 14:33:30|13758.09|13638.09|13758.78|13638.78|13758.78|13638.78|13758.09|13638.09|7
1647095620000|2022-03-12 14:33:40|13760.18|13640.18|13759.83|13639.83|13760.19|13640.19|13759.64|13639.64|7
1647095630000|2022-03-12 14:33:50|13759.98|13639.98|13759.98|13639.98|13760.31|13640.31|13759.97|13639.97|7
1647095640000|2022-03-12 14:34:00|13760.53|13640.53|13760.29|13640.29|13760.53|13640.53|13760.15|13640.15|8
1647095650000|2022-03-12 14:34:10|13760.68|13640.68|13760.98|13640.98|13761.01|13641.01|13760.68|13640.68|5
1647095660000|2022-03-12 14:34:20|13761.1|13641.1|13761.12|13641.12|13761.41|13641.41|13760.8|13640.8|8
1647095670000|2022-03-12 14:34:30|13760.86|13640.86|13756.93|13636.93|13760.86|13640.86|13756.93|13636.93|9
1647095680000|2022-03-12 14:34:40|13755.4|13635.4|13753.79|13633.79|13755.4|13635.4|13753.79|13633.79|10
1647095690000|2022-03-12 14:34:50|13753.83|13633.83|13755.71|13635.71|13755.71|13635.71|13753.8|13633.8|10
1647095700000|2022-03-12 14:35:00|13755.76|13635.76|13754.14|13634.14|13755.76|13635.76|13754.14|13634.14|10
1647095710000|2022-03-12 14:35:10|13753.86|13633.86|13752.03|13632.03|13753.86|13633.86|13752.03|13632.03|10
1647095720000|2022-03-12 14:35:20|13751.81|13631.81|13749.21|13629.21|13751.88|13631.88|13749.21|13629.21|10
1647095730000|2022-03-12 14:35:30|13749|13629|13762.65|13642.65|13762.65|13642.65|13748.91|13628.91|10
1647095740000|2022-03-12 14:35:40|13763.19|13643.19|13747.63|13627.63|13763.61|13643.61|13747.63|13627.63|10
1647095750000|2022-03-12 14:35:50|13742.04|13622.04|13728.82|13608.82|13742.04|13622.04|13728.82|13608.82|10
1647095760000|2022-03-12 14:36:00|13728.01|13608.01|13723.62|13603.62|13728.01|13608.01|13723.58|13603.58|9
1647095770000|2022-03-12 14:36:10|13723.45|13603.45|13723.04|13603.04|13724.27|13604.27|13723.04|13603.04|10
1647095780000|2022-03-12 14:36:20|13722.9|13602.9|13695.02|13575.02|13722.9|13602.9|13695.02|13575.02|10
1647095790000|2022-03-12 14:36:30|13694.34|13574.34|13679.23|13559.23|13694.34|13574.34|13679.23|13559.23|10
1647095800000|2022-03-12 14:36:40|13679.22|13559.22|13687.55|13567.55|13687.55|13567.55|13679.22|13559.22|10
1647095810000|2022-03-12 14:36:50|13689.11|13569.11|13688.43|13568.43|13689.11|13569.11|13687.8|13567.8|9
1647095820000|2022-03-12 14:37:00|13688.4|13568.4|13687.1|13567.1|13689.26|13569.26|13686.53|13566.53|9
1647095830000|2022-03-12 14:37:10|13687.68|13567.68|13681.92|13561.92|13687.68|13567.68|13681.92|13561.92|10
1647095840000|2022-03-12 14:37:20|13681.84|13561.84|13680.46|13560.46|13681.84|13561.84|13680.31|13560.31|10
1647095850000|2022-03-12 14:37:30|13680.66|13560.66|13679.39|13559.39|13680.69|13560.69|13679.39|13559.39|10
1647095860000|2022-03-12 14:37:40|13679.42|13559.42|13682.06|13562.06|13682.32|13562.32|13679.26|13559.26|10
1647095870000|2022-03-12 14:37:50|13683.26|13563.26|13687.57|13567.57|13687.57|13567.57|13683.26|13563.26|10
1647095880000|2022-03-12 14:38:00|13687.98|13567.98|13692.63|13572.63|13692.63|13572.63|13687.98|13567.98|10
1647095890000|2022-03-12 14:38:10|13693.14|13573.14|13694.23|13574.23|13694.23|13574.23|13692.93|13572.93|9
1647095900000|2022-03-12 14:38:20|13694.37|13574.37|13693.85|13573.85|13694.76|13574.76|13693.54|13573.54|10
1647095910000|2022-03-12 14:38:30|13694.31|13574.31|13693.86|13573.86|13694.74|13574.74|13693.86|13573.86|10
1647095920000|2022-03-12 14:38:40|13693.64|13573.64|13693.4|13573.4|13694.27|13574.27|13693.4|13573.4|9
1647095930000|2022-03-12 14:38:50|13693.16|13573.16|13694.07|13574.07|13694.07|13574.07|13693.13|13573.13|10
1647095940000|2022-03-12 14:39:00|13693.96|13573.96|13695|13575|13695|13575|13693.83|13573.83|9
1647095950000|2022-03-12 14:39:10|13695.15|13575.15|13697.75|13577.75|13697.75|13577.75|13695.15|13575.15|10
1647095960000|2022-03-12 14:39:20|13697.64|13577.64|13696.69|13576.69|13697.64|13577.64|13696.29|13576.29|9
1647095970000|2022-03-12 14:39:30|13697.69|13577.69|13695.76|13575.76|13697.69|13577.69|13695.76|13575.76|9
1647095980000|2022-03-12 14:39:40|13693.77|13573.77|13692.91|13572.91|13694.14|13574.14|13692.29|13572.29|10
1647095990000|2022-03-12 14:39:50|13696.33|13576.33|13698.58|13578.58|13698.96|13578.96|13696.33|13576.33|10
1647096000000|2022-03-12 14:40:00|13699.43|13579.43|13701.33|13581.33|13701.33|13581.33|13699.43|13579.43|10
1647096010000|2022-03-12 14:40:10|13701.32|13581.32|13701.15|13581.15|13701.37|13581.37|13700.74|13580.74|10
1647096020000|2022-03-12 14:40:20|13701.22|13581.22|13700.9|13580.9|13701.22|13581.22|13700.52|13580.52|8
1647096030000|2022-03-12 14:40:30|13700.89|13580.89|13700.18|13580.18|13700.89|13580.89|13699.46|13579.46|9
1647096040000|2022-03-12 14:40:40|13700.47|13580.47|13699.55|13579.55|13700.49|13580.49|13699.55|13579.55|8
1647096050000|2022-03-12 14:40:50|13699.44|13579.44|13696.59|13576.59|13699.44|13579.44|13696.59|13576.59|9
1647096060000|2022-03-12 14:41:00|13696.57|13576.57|13695.68|13575.68|13697.31|13577.31|13695.35|13575.35|9
1647096070000|2022-03-12 14:41:10|13695.66|13575.66|13691.37|13571.37|13695.66|13575.66|13690.96|13570.96|10
1647096080000|2022-03-12 14:41:20|13691.39|13571.39|13689.18|13569.18|13691.39|13571.39|13689.18|13569.18|10
1647096090000|2022-03-12 14:41:30|13689.11|13569.11|13690.66|13570.66|13690.66|13570.66|13688.96|13568.96|10
1647096100000|2022-03-12 14:41:40|13690.67|13570.67|13690.8|13570.8|13690.84|13570.84|13690.33|13570.33|10
1647096110000|2022-03-12 14:41:50|13690.99|13570.99|13690.35|13570.35|13690.99|13570.99|13690.15|13570.15|10
1647096120000|2022-03-12 14:42:00|13689.89|13569.89|13689.84|13569.84|13689.89|13569.89|13689.38|13569.38|10
1647096130000|2022-03-12 14:42:10|13689.68|13569.68|13690.01|13570.01|13690.45|13570.45|13689.68|13569.68|10
1647096140000|2022-03-12 14:42:20|13690.13|13570.13|13689.42|13569.42|13690.22|13570.22|13689.27|13569.27|9
1647096150000|2022-03-12 14:42:30|13689.19|13569.19|13690.46|13570.46|13690.49|13570.49|13689.19|13569.19|9
1647096160000|2022-03-12 14:42:40|13689.92|13569.92|13691.89|13571.89|13691.89|13571.89|13689.92|13569.92|10
1647096170000|2022-03-12 14:42:50|13691.73|13571.73|13691.27|13571.27|13691.73|13571.73|13691.21|13571.21|7
1647096180000|2022-03-12 14:43:00|13691.28|13571.28|13691.46|13571.46|13691.69|13571.69|13691.27|13571.27|9
1647096190000|2022-03-12 14:43:10|13691.71|13571.71|13691.34|13571.34|13691.9|13571.9|13691.25|13571.25|7
1647096200000|2022-03-12 14:43:20|13691.83|13571.83|13693.09|13573.09|13693.09|13573.09|13691.83|13571.83|9
1647096210000|2022-03-12 14:43:30|13693.01|13573.01|13694.32|13574.32|13694.48|13574.48|13692.86|13572.86|9
1647096220000|2022-03-12 14:43:40|13694.4|13574.4|13695.74|13575.74|13695.74|13575.74|13694.37|13574.37|9
1647096230000|2022-03-12 14:43:50|13695.81|13575.81|13697.28|13577.28|13698.24|13578.24|13695.81|13575.81|9
1647096240000|2022-03-12 14:44:00|13699.32|13579.32|13704.45|13584.45|13704.45|13584.45|13699.32|13579.32|10
1647096250000|2022-03-12 14:44:10|13704.66|13584.66|13706.52|13586.52|13706.62|13586.62|13704.66|13584.66|10
1647096260000|2022-03-12 14:44:20|13706.51|13586.51|13706.73|13586.73|13707.31|13587.31|13706.45|13586.45|9
1647096270000|2022-03-12 14:44:30|13706.92|13586.92|13708.94|13588.94|13708.94|13588.94|13706.61|13586.61|9
1647096280000|2022-03-12 14:44:40|13708.56|13588.56|13708.71|13588.71|13709.07|13589.07|13708.55|13588.55|10
1647096290000|2022-03-12 14:44:50|13708.69|13588.69|13707.09|13587.09|13708.7|13588.7|13707.09|13587.09|9
1647096300000|2022-03-12 14:45:00|13707.71|13587.71|13708.35|13588.35|13708.41|13588.41|13707.41|13587.41|10
1647096310000|2022-03-12 14:45:10|13708.65|13588.65|13709.71|13589.71|13709.83|13589.83|13708.6|13588.6|10
1647096320000|2022-03-12 14:45:20|13709.59|13589.59|13709.77|13589.77|13710.57|13590.57|13709.59|13589.59|9
1647096330000|2022-03-12 14:45:30|13709.98|13589.98|13712.31|13592.31|13712.31|13592.31|13709.98|13589.98|10
1647096340000|2022-03-12 14:45:40|13712.15|13592.15|13714.38|13594.38|13714.38|13594.38|13712.15|13592.15|10
1647096350000|2022-03-12 14:45:50|13714.43|13594.43|13712.8|13592.8|13714.43|13594.43|13712.8|13592.8|10
1647096360000|2022-03-12 14:46:00|13713.21|13593.21|13715.58|13595.58|13715.58|13595.58|13712.89|13592.89|10
1647096370000|2022-03-12 14:46:10|13715.97|13595.97|13719.26|13599.26|13719.28|13599.28|13715.97|13595.97|10
1647096380000|2022-03-12 14:46:20|13719.25|13599.25|13720.51|13600.51|13720.51|13600.51|13719.25|13599.25|8
1647096390000|2022-03-12 14:46:30|13720.57|13600.57|13721.46|13601.46|13721.6|13601.6|13720.24|13600.24|9
1647096400000|2022-03-12 14:46:40|13721.33|13601.33|13723.61|13603.61|13723.61|13603.61|13721.33|13601.33|9
1647096410000|2022-03-12 14:46:50|13723.34|13603.34|13723.57|13603.57|13724.35|13604.35|13723.25|13603.25|10
1647096420000|2022-03-12 14:47:00|13723.61|13603.61|13722.44|13602.44|13723.61|13603.61|13722.44|13602.44|9
1647096430000|2022-03-12 14:47:10|13722.42|13602.42|13723.47|13603.47|13723.83|13603.83|13721.86|13601.86|10
1647096440000|2022-03-12 14:47:20|13722.81|13602.81|13721.38|13601.38|13722.86|13602.86|13721.2|13601.2|10
1647096450000|2022-03-12 14:47:30|13721.29|13601.29|13719.99|13599.99|13721.29|13601.29|13719.99|13599.99|10
1647096460000|2022-03-12 14:47:40|13719.36|13599.36|13717.87|13597.87|13719.36|13599.36|13717.87|13597.87|9
1647096470000|2022-03-12 14:47:50|13717.84|13597.84|13716.62|13596.62|13717.9|13597.9|13716.44|13596.44|10
1647096480000|2022-03-12 14:48:00|13716.64|13596.64|13717.72|13597.72|13717.88|13597.88|13716.62|13596.62|10
1647096490000|2022-03-12 14:48:10|13717.68|13597.68|13717.34|13597.34|13717.69|13597.69|13717.34|13597.34|10
1647096500000|2022-03-12 14:48:20|13717.33|13597.33|13717.47|13597.47|13717.81|13597.81|13717.33|13597.33|8
1647096510000|2022-03-12 14:48:30|13717.28|13597.28|13717.02|13597.02|13717.64|13597.64|13716.96|13596.96|9
1647096520000|2022-03-12 14:48:40|13716.43|13596.43|13705.72|13585.72|13716.43|13596.43|13705.72|13585.72|10
1647096530000|2022-03-12 14:48:50|13705.79|13585.79|13704.64|13584.64|13705.86|13585.86|13704.64|13584.64|10
1647096540000|2022-03-12 14:49:00|13704.49|13584.49|13705.02|13585.02|13705.03|13585.03|13704.22|13584.22|9
1647096550000|2022-03-12 14:49:10|13704.98|13584.98|13700.81|13580.81|13705.04|13585.04|13700.81|13580.81|10
1647096560000|2022-03-12 14:49:20|13700.55|13580.55|13698.54|13578.54|13700.55|13580.55|13698.54|13578.54|10
1647096570000|2022-03-12 14:49:30|13698.14|13578.14|13697.14|13577.14|13698.14|13578.14|13697.14|13577.14|10
1647096580000|2022-03-12 14:49:40|13697.26|13577.26|13696.3|13576.3|13697.4|13577.4|13696.3|13576.3|10
1647096590000|2022-03-12 14:49:50|13696.16|13576.16|13696.44|13576.44|13696.6|13576.6|13695.98|13575.98|9
1647096600000|2022-03-12 14:50:00|13696.41|13576.41|13697.78|13577.78|13697.78|13577.78|13696.41|13576.41|10
1647096610000|2022-03-12 14:50:10|13698.17|13578.17|13698.34|13578.34|13698.34|13578.34|13698.17|13578.17|8
1647096620000|2022-03-12 14:50:20|13698.3|13578.3|13696.57|13576.57|13698.4|13578.4|13696.57|13576.57|9
1647096630000|2022-03-12 14:50:30|13694.6|13574.6|13688.49|13568.49|13694.6|13574.6|13688.42|13568.42|10
1647096640000|2022-03-12 14:50:40|13688.36|13568.36|13687.37|13567.37|13688.36|13568.36|13687.28|13567.28|10
1647096650000|2022-03-12 14:50:50|13687.66|13567.66|13687.84|13567.84|13687.84|13567.84|13687.4|13567.4|10
1647096660000|2022-03-12 14:51:00|13687.46|13567.46|13688.78|13568.78|13688.78|13568.78|13687.46|13567.46|10
1647096670000|2022-03-12 14:51:10|13688.83|13568.83|13690.13|13570.13|13690.13|13570.13|13688.83|13568.83|9
1647096680000|2022-03-12 14:51:20|13690.04|13570.04|13696.92|13576.92|13696.92|13576.92|13689.33|13569.33|10
1647096690000|2022-03-12 14:51:30|13698.32|13578.32|13702.63|13582.63|13702.63|13582.63|13698.22|13578.22|10
1647096700000|2022-03-12 14:51:40|13702.65|13582.65|13704.2|13584.2|13704.26|13584.26|13702.65|13582.65|10
1647096710000|2022-03-12 14:51:50|13704.17|13584.17|13704.1|13584.1|13704.24|13584.24|13703.8|13583.8|9
1647096720000|2022-03-12 14:52:00|13704.83|13584.83|13705.21|13585.21|13705.69|13585.69|13704.83|13584.83|10
1647096730000|2022-03-12 14:52:10|13705.26|13585.26|13706.41|13586.41|13707.07|13587.07|13705.26|13585.26|10
1647096740000|2022-03-12 14:52:20|13706.34|13586.34|13705.67|13585.67|13706.7|13586.7|13705.67|13585.67|7
1647096750000|2022-03-12 14:52:30|13705.81|13585.81|13703.85|13583.85|13705.81|13585.81|13703.85|13583.85|10
1647096760000|2022-03-12 14:52:40|13703.9|13583.9|13702.28|13582.28|13703.9|13583.9|13702.28|13582.28|9
1647096770000|2022-03-12 14:52:50|13702.23|13582.23|13701.96|13581.96|13702.25|13582.25|13701.85|13581.85|8
1647096780000|2022-03-12 14:53:00|13701.91|13581.91|13702.68|13582.68|13702.78|13582.78|13701.71|13581.71|9
1647096790000|2022-03-12 14:53:10|13703.24|13583.24|13704.57|13584.57|13704.96|13584.96|13703.21|13583.21|10
1647096800000|2022-03-12 14:53:20|13705.17|13585.17|13704.96|13584.96|13705.17|13585.17|13704.77|13584.77|10
1647096810000|2022-03-12 14:53:30|13704.94|13584.94|13703.89|13583.89|13704.94|13584.94|13703.89|13583.89|9
1647096820000|2022-03-12 14:53:40|13703.91|13583.91|13703.08|13583.08|13704|13584|13703.08|13583.08|5
1647096830000|2022-03-12 14:53:50|13703.19|13583.19|13705.07|13585.07|13705.08|13585.08|13702.97|13582.97|9
1647096840000|2022-03-12 14:54:00|13704.82|13584.82|13701.75|13581.75|13705.45|13585.45|13701.75|13581.75|10
1647096850000|2022-03-12 14:54:10|13701.05|13581.05|13700.36|13580.36|13701.05|13581.05|13700.17|13580.17|7
1647096860000|2022-03-12 14:54:20|13700.4|13580.4|13700.77|13580.77|13700.77|13580.77|13700.04|13580.04|10
1647096870000|2022-03-12 14:54:30|13701.2|13581.2|13700.74|13580.74|13701.37|13581.37|13700.54|13580.54|8
1647096880000|2022-03-12 14:54:40|13700.94|13580.94|13700.78|13580.78|13700.94|13580.94|13700.61|13580.61|10
1647096890000|2022-03-12 14:54:50|13700.82|13580.82|13701.79|13581.79|13702.03|13582.03|13700.82|13580.82|9
1647096900000|2022-03-12 14:55:00|13701.77|13581.77|13702.55|13582.55|13702.73|13582.73|13701.77|13581.77|10
1647096910000|2022-03-12 14:55:10|13702.57|13582.57|13701.74|13581.74|13702.71|13582.71|13701.74|13581.74|9
1647096920000|2022-03-12 14:55:20|13700.99|13580.99|13701.67|13581.67|13702.03|13582.03|13700.99|13580.99|9
1647096930000|2022-03-12 14:55:30|13702.58|13582.58|13703.07|13583.07|13703.07|13583.07|13702.57|13582.57|8
1647096940000|2022-03-12 14:55:40|13702.92|13582.92|13702.68|13582.68|13702.92|13582.92|13702.43|13582.43|7
1647096950000|2022-03-12 14:55:50|13702.48|13582.48|13704.12|13584.12|13704.12|13584.12|13702.48|13582.48|10
1647096960000|2022-03-12 14:56:00|13704.8|13584.8|13705.9|13585.9|13705.9|13585.9|13704.8|13584.8|10
1647096970000|2022-03-12 14:56:10|13706.18|13586.18|13705.93|13585.93|13706.18|13586.18|13705.87|13585.87|9
1647096980000|2022-03-12 14:56:20|13705.8|13585.8|13707.2|13587.2|13707.2|13587.2|13705.22|13585.22|10
1647096990000|2022-03-12 14:56:30|13707.23|13587.23|13707.19|13587.19|13707.26|13587.26|13706.92|13586.92|8
1647097000000|2022-03-12 14:56:40|13707.3|13587.3|13707.8|13587.8|13707.8|13587.8|13707.18|13587.18|8
1647097010000|2022-03-12 14:56:50|13707.92|13587.92|13709.08|13589.08|13709.15|13589.15|13707.92|13587.92|10
1647097020000|2022-03-12 14:57:00|13709.05|13589.05|13707.92|13587.92|13709.05|13589.05|13707.92|13587.92|8
1647097030000|2022-03-12 14:57:10|13707.72|13587.72|13713.61|13593.61|13713.61|13593.61|13707.68|13587.68|10
1647097040000|2022-03-12 14:57:20|13714.19|13594.19|13714.26|13594.26|13714.3|13594.3|13713.5|13593.5|10
1647097050000|2022-03-12 14:57:30|13714.31|13594.31|13714.72|13594.72|13714.72|13594.72|13714.3|13594.3|10
1647097060000|2022-03-12 14:57:40|13714.65|13594.65|13716.37|13596.37|13716.38|13596.38|13714.65|13594.65|10
1647097070000|2022-03-12 14:57:50|13716.26|13596.26|13717.38|13597.38|13717.38|13597.38|13716.26|13596.26|10
1647097080000|2022-03-12 14:58:00|13717.37|13597.37|13717.8|13597.8|13717.8|13597.8|13717|13597|10
1647097090000|2022-03-12 14:58:10|13717.83|13597.83|13717.29|13597.29|13717.83|13597.83|13717.26|13597.26|7
1647097100000|2022-03-12 14:58:20|13717.37|13597.37|13717.22|13597.22|13717.38|13597.38|13717.08|13597.08|8
1647097110000|2022-03-12 14:58:30|13717.17|13597.17|13717.28|13597.28|13717.46|13597.46|13717.17|13597.17|9
1647097120000|2022-03-12 14:58:40|13717.31|13597.31|13718.19|13598.19|13718.26|13598.26|13717.18|13597.18|10
1647097130000|2022-03-12 14:58:50|13718.35|13598.35|13718.48|13598.48|13718.48|13598.48|13718.31|13598.31|9
1647097140000|2022-03-12 14:59:00|13718.56|13598.56|13718.41|13598.41|13718.56|13598.56|13718.27|13598.27|10
1647097150000|2022-03-12 14:59:10|13718.79|13598.79|13718.39|13598.39|13718.79|13598.79|13718.35|13598.35|8
1647097160000|2022-03-12 14:59:20|13718.49|13598.49|13718.19|13598.19|13718.73|13598.73|13718.19|13598.19|8
1647097170000|2022-03-12 14:59:30|13718.29|13598.29|13718.73|13598.73|13718.73|13598.73|13718.27|13598.27|7
1647097180000|2022-03-12 14:59:40|13718.9|13598.9|13719.89|13599.89|13719.89|13599.89|13718.7|13598.7|9
1647097190000|2022-03-12 14:59:50|13720|13600|13720.67|13600.67|13720.85|13600.85|13720|13600|10
1647097200000|2022-03-12 15:00:00|13720.69|13600.69|13721.07|13601.07|13721.41|13601.41|13720.32|13600.32|10
1647097210000|2022-03-12 15:00:10|13721.14|13601.14|13721.51|13601.51|13721.67|13601.67|13721.14|13601.14|9
1647097220000|2022-03-12 15:00:20|13721.56|13601.56|13720.64|13600.64|13721.56|13601.56|13720.32|13600.32|10
1647097230000|2022-03-12 15:00:30|13720.87|13600.87|13721.98|13601.98|13721.98|13601.98|13720.8|13600.8|9
1647097240000|2022-03-12 15:00:40|13722.24|13602.24|13722.17|13602.17|13722.93|13602.93|13722.17|13602.17|10
1647097250000|2022-03-12 15:00:50|13721.87|13601.87|13720.83|13600.83|13721.87|13601.87|13720.83|13600.83|10
1647097260000|2022-03-12 15:01:00|13720.84|13600.84|13718.57|13598.57|13720.97|13600.97|13718.57|13598.57|10
1647097270000|2022-03-12 15:01:10|13718.15|13598.15|13715.89|13595.89|13718.15|13598.15|13715.89|13595.89|10
1647097280000|2022-03-12 15:01:20|13715.5|13595.5|13711.69|13591.69|13715.5|13595.5|13711.69|13591.69|10
1647097290000|2022-03-12 15:01:30|13711.3|13591.3|13712.28|13592.28|13712.68|13592.68|13711.3|13591.3|10
1647097300000|2022-03-12 15:01:40|13712.04|13592.04|13711.96|13591.96|13712.32|13592.32|13711.58|13591.58|10
1647097310000|2022-03-12 15:01:50|13712.11|13592.11|13712.39|13592.39|13712.53|13592.53|13712.11|13592.11|9
1647097320000|2022-03-12 15:02:00|13712.56|13592.56|13713.07|13593.07|13713.12|13593.12|13712.56|13592.56|7
1647097330000|2022-03-12 15:02:10|13713.22|13593.22|13713.45|13593.45|13713.45|13593.45|13713.22|13593.22|4
1647097340000|2022-03-12 15:02:20|13713.49|13593.49|13715.21|13595.21|13715.21|13595.21|13713.43|13593.43|9
1647097350000|2022-03-12 15:02:30|13715.47|13595.47|13718.58|13598.58|13718.79|13598.79|13715.47|13595.47|10
1647097360000|2022-03-12 15:02:40|13718.65|13598.65|13720.31|13600.31|13720.31|13600.31|13718.65|13598.65|9
1647097370000|2022-03-12 15:02:50|13720.33|13600.33|13719.65|13599.65|13720.35|13600.35|13719.42|13599.42|7
1647097380000|2022-03-12 15:03:00|13719.69|13599.69|13721.78|13601.78|13722.02|13602.02|13719.48|13599.48|8
1647097390000|2022-03-12 15:03:10|13721.89|13601.89|13724.08|13604.08|13724.08|13604.08|13721.89|13601.89|10
1647097400000|2022-03-12 15:03:20|13724.34|13604.34|13724.88|13604.88|13724.88|13604.88|13724.34|13604.34|9
1647097410000|2022-03-12 15:03:30|13724.87|13604.87|13726.09|13606.09|13726.09|13606.09|13724.87|13604.87|8
1647097420000|2022-03-12 15:03:40|13726.14|13606.14|13725.63|13605.63|13726.14|13606.14|13725.51|13605.51|9
1647097430000|2022-03-12 15:03:50|13725.77|13605.77|13726.15|13606.15|13726.17|13606.17|13725.55|13605.55|9
1647097440000|2022-03-12 15:04:00|13725.97|13605.97|13726.69|13606.69|13726.69|13606.69|13725.86|13605.86|9
1647097450000|2022-03-12 15:04:10|13726.71|13606.71|13726.94|13606.94|13726.94|13606.94|13726.63|13606.63|5
1647097460000|2022-03-12 15:04:20|13726.55|13606.55|13727.6|13607.6|13727.67|13607.67|13726.55|13606.55|10
1647097470000|2022-03-12 15:04:30|13728.07|13608.07|13728.02|13608.02|13728.48|13608.48|13728|13608|10
1647097480000|2022-03-12 15:04:40|13728.3|13608.3|13727.67|13607.67|13728.36|13608.36|13727.67|13607.67|10
1647097490000|2022-03-12 15:04:50|13727.6|13607.6|13729.86|13609.86|13729.86|13609.86|13727.59|13607.59|10
1647097500000|2022-03-12 15:05:00|13730.6|13610.6|13733.15|13613.15|13733.15|13613.15|13730.22|13610.22|10
1647097510000|2022-03-12 15:05:10|13733.25|13613.25|13733.49|13613.49|13733.8|13613.8|13733.15|13613.15|10
1647097520000|2022-03-12 15:05:20|13733.95|13613.95|13735.3|13615.3|13735.3|13615.3|13733.95|13613.95|10
1647097530000|2022-03-12 15:05:30|13735.36|13615.36|13735.32|13615.32|13736.07|13616.07|13735.15|13615.15|5
1647097540000|2022-03-12 15:05:40|13735.06|13615.06|13735.11|13615.11|13735.11|13615.11|13734.8|13614.8|9
1647097550000|2022-03-12 15:05:50|13735.08|13615.08|13736.29|13616.29|13736.29|13616.29|13735.08|13615.08|9
1647097560000|2022-03-12 15:06:00|13736.21|13616.21|13736.6|13616.6|13736.82|13616.82|13736.21|13616.21|9
1647097570000|2022-03-12 15:06:10|13736.56|13616.56|13736.27|13616.27|13736.56|13616.56|13736.26|13616.26|7
1647097580000|2022-03-12 15:06:20|13735.62|13615.62|13732.23|13612.23|13735.71|13615.71|13732.23|13612.23|9
1647097590000|2022-03-12 15:06:30|13732.04|13612.04|13730.48|13610.48|13732.04|13612.04|13730.48|13610.48|9
1647097600000|2022-03-12 15:06:40|13729.81|13609.81|13730.29|13610.29|13730.51|13610.51|13729.72|13609.72|10
1647097610000|2022-03-12 15:06:50|13730.61|13610.61|13731.12|13611.12|13731.19|13611.19|13730.51|13610.51|8
1647097620000|2022-03-12 15:07:00|13731.27|13611.27|13732.17|13612.17|13732.3|13612.3|13730.9|13610.9|9
1647097630000|2022-03-12 15:07:10|13732.16|13612.16|13731.19|13611.19|13732.29|13612.29|13731.19|13611.19|9
1647097640000|2022-03-12 15:07:20|13731.29|13611.29|13731.07|13611.07|13731.29|13611.29|13730.91|13610.91|10
1647097650000|2022-03-12 15:07:30|13731.16|13611.16|13731.11|13611.11|13731.29|13611.29|13731.11|13611.11|6
1647097660000|2022-03-12 15:07:40|13731.15|13611.15|13732.15|13612.15|13732.15|13612.15|13730.69|13610.69|9
1647097670000|2022-03-12 15:07:50|13732.06|13612.06|13732.05|13612.05|13732.18|13612.18|13731.94|13611.94|10
1647097680000|2022-03-12 15:08:00|13732.03|13612.03|13732.22|13612.22|13732.31|13612.31|13730.67|13610.67|10
1647097690000|2022-03-12 15:08:10|13732.33|13612.33|13730.81|13610.81|13732.54|13612.54|13730.81|13610.81|7
1647097700000|2022-03-12 15:08:20|13731.58|13611.58|13732.27|13612.27|13732.36|13612.36|13731.58|13611.58|10
1647097710000|2022-03-12 15:08:30|13732.02|13612.02|13732.06|13612.06|13732.21|13612.21|13731.98|13611.98|9
1647097720000|2022-03-12 15:08:40|13732.12|13612.12|13731.8|13611.8|13732.12|13612.12|13731.73|13611.73|9
1647097730000|2022-03-12 15:08:50|13731.76|13611.76|13731.78|13611.78|13731.82|13611.82|13731.59|13611.59|8
1647097740000|2022-03-12 15:09:00|13731.6|13611.6|13728.35|13608.35|13731.6|13611.6|13728.35|13608.35|8
1647097750000|2022-03-12 15:09:10|13728.29|13608.29|13724.79|13604.79|13728.29|13608.29|13724.78|13604.78|10
1647097760000|2022-03-12 15:09:20|13724.64|13604.64|13724.71|13604.71|13724.82|13604.82|13723.97|13603.97|9
1647097770000|2022-03-12 15:09:30|13724.92|13604.92|13725.87|13605.87|13725.87|13605.87|13724.9|13604.9|10
1647097780000|2022-03-12 15:09:40|13725.7|13605.7|13725.51|13605.51|13725.95|13605.95|13725.45|13605.45|10
1647097790000|2022-03-12 15:09:50|13725.63|13605.63|13727.64|13607.64|13727.64|13607.64|13725.55|13605.55|9
1647097800000|2022-03-12 15:10:00|13727.94|13607.94|13727.53|13607.53|13728.48|13608.48|13727.53|13607.53|10
1647097810000|2022-03-12 15:10:10|13727.77|13607.77|13728.46|13608.46|13728.71|13608.71|13727.74|13607.74|6
1647097820000|2022-03-12 15:10:20|13728.57|13608.57|13729.57|13609.57|13729.59|13609.59|13728.42|13608.42|8
1647097830000|2022-03-12 15:10:30|13729.28|13609.28|13729.01|13609.01|13729.3|13609.3|13728.84|13608.84|9
1647097840000|2022-03-12 15:10:40|13729.24|13609.24|13729.42|13609.42|13729.96|13609.96|13729.24|13609.24|6
1647097850000|2022-03-12 15:10:50|13729.46|13609.46|13727.84|13607.84|13729.46|13609.46|13727.84|13607.84|7
1647097860000|2022-03-12 15:11:00|13727.83|13607.83|13730.09|13610.09|13730.09|13610.09|13727.83|13607.83|9
1647097870000|2022-03-12 15:11:10|13730.3|13610.3|13731.29|13611.29|13731.29|13611.29|13730.29|13610.29|10
1647097880000|2022-03-12 15:11:20|13731.22|13611.22|13732|13612|13732.25|13612.25|13731.22|13611.22|10
1647097890000|2022-03-12 15:11:30|13732.12|13612.12|13731.92|13611.92|13732.12|13612.12|13731.84|13611.84|7
1647097900000|2022-03-12 15:11:40|13731.83|13611.83|13731.37|13611.37|13732.03|13612.03|13731.17|13611.17|10
1647097910000|2022-03-12 15:11:50|13731.44|13611.44|13729.64|13609.64|13731.44|13611.44|13729.64|13609.64|10
1647097920000|2022-03-12 15:12:00|13729.2|13609.2|13726.18|13606.18|13729.2|13609.2|13726.18|13606.18|10
1647097930000|2022-03-12 15:12:10|13725.64|13605.64|13725.31|13605.31|13725.64|13605.64|13725.23|13605.23|8
1647097940000|2022-03-12 15:12:20|13725.43|13605.43|13725.56|13605.56|13725.83|13605.83|13725.35|13605.35|9
1647097950000|2022-03-12 15:12:30|13725.54|13605.54|13725.03|13605.03|13725.75|13605.75|13725.03|13605.03|7
1647097960000|2022-03-12 15:12:40|13724.97|13604.97|13723.53|13603.53|13724.97|13604.97|13723.53|13603.53|10
1647097970000|2022-03-12 15:12:50|13723.36|13603.36|13722.64|13602.64|13723.36|13603.36|13722.63|13602.63|8
1647097980000|2022-03-12 15:13:00|13722.67|13602.67|13722.48|13602.48|13722.71|13602.71|13722.47|13602.47|8
1647097990000|2022-03-12 15:13:10|13722.35|13602.35|13721.98|13601.98|13722.35|13602.35|13721.87|13601.87|9
1647098000000|2022-03-12 15:13:20|13722.04|13602.04|13721.97|13601.97|13722.1|13602.1|13721.66|13601.66|8
1647098010000|2022-03-12 15:13:30|13722.09|13602.09|13722.23|13602.23|13722.23|13602.23|13722|13602|8
1647098020000|2022-03-12 15:13:40|13722.21|13602.21|13722.74|13602.74|13722.74|13602.74|13722.21|13602.21|7
1647098030000|2022-03-12 15:13:50|13722.28|13602.28|13722.7|13602.7|13722.77|13602.77|13722.28|13602.28|9
1647098040000|2022-03-12 15:14:00|13722.71|13602.71|13722.87|13602.87|13722.99|13602.99|13722.61|13602.61|9
1647098050000|2022-03-12 15:14:10|13722.65|13602.65|13723.1|13603.1|13723.18|13603.18|13722.56|13602.56|6
1647098060000|2022-03-12 15:14:20|13723.12|13603.12|13720.46|13600.46|13723.14|13603.14|13720.46|13600.46|8
1647098070000|2022-03-12 15:14:30|13720.47|13600.47|13720.19|13600.19|13720.47|13600.47|13719.41|13599.41|10
1647098080000|2022-03-12 15:14:40|13720.25|13600.25|13722.52|13602.52|13722.52|13602.52|13720.25|13600.25|9
1647098090000|2022-03-12 15:14:50|13723.05|13603.05|13723.79|13603.79|13723.91|13603.91|13723.05|13603.05|10
1647098100000|2022-03-12 15:15:00|13724.33|13604.33|13724.27|13604.27|13724.43|13604.43|13724.25|13604.25|7
1647098110000|2022-03-12 15:15:10|13724.16|13604.16|13723.62|13603.62|13724.16|13604.16|13723.6|13603.6|10
1647098120000|2022-03-12 15:15:20|13723.41|13603.41|13724|13604|13724.09|13604.09|13723.31|13603.31|10
1647098130000|2022-03-12 15:15:30|13723.95|13603.95|13721.94|13601.94|13723.95|13603.95|13721.94|13601.94|10
1647098140000|2022-03-12 15:15:40|13722.05|13602.05|13721.22|13601.22|13722.44|13602.44|13721.22|13601.22|9
1647098150000|2022-03-12 15:15:50|13721.93|13601.93|13721.13|13601.13|13721.93|13601.93|13720.67|13600.67|9
1647098160000|2022-03-12 15:16:00|13721.23|13601.23|13721.42|13601.42|13721.47|13601.47|13721.02|13601.02|9
1647098170000|2022-03-12 15:16:10|13721.36|13601.36|13721.22|13601.22|13721.42|13601.42|13720.98|13600.98|9
1647098180000|2022-03-12 15:16:20|13721.16|13601.16|13721.05|13601.05|13721.36|13601.36|13721.05|13601.05|9
1647098190000|2022-03-12 15:16:30|13720.55|13600.55|13717.75|13597.75|13720.55|13600.55|13717.74|13597.74|9
1647098200000|2022-03-12 15:16:40|13717.76|13597.76|13716.59|13596.59|13717.93|13597.93|13716.59|13596.59|9
1647098210000|2022-03-12 15:16:50|13716.58|13596.58|13713.07|13593.07|13716.58|13596.58|13713.07|13593.07|10
1647098220000|2022-03-12 15:17:00|13712.5|13592.5|13711.43|13591.43|13712.5|13592.5|13711.43|13591.43|10
1647098230000|2022-03-12 15:17:10|13711.67|13591.67|13712.69|13592.69|13712.69|13592.69|13711.49|13591.49|10
1647098240000|2022-03-12 15:17:20|13712.7|13592.7|13712.6|13592.6|13712.86|13592.86|13712.6|13592.6|9
1647098250000|2022-03-12 15:17:30|13712.43|13592.43|13711.61|13591.61|13712.56|13592.56|13711.61|13591.61|9
1647098260000|2022-03-12 15:17:40|13711.56|13591.56|13711.87|13591.87|13711.87|13591.87|13711.45|13591.45|8
1647098270000|2022-03-12 15:17:50|13711.84|13591.84|13712.1|13592.1|13712.27|13592.27|13711.6|13591.6|10
1647098280000|2022-03-12 15:18:00|13711.96|13591.96|13712.32|13592.32|13712.6|13592.6|13711.96|13591.96|9
1647098290000|2022-03-12 15:18:10|13712.41|13592.41|13713.12|13593.12|13713.12|13593.12|13712.23|13592.23|10
1647098300000|2022-03-12 15:18:20|13713.19|13593.19|13712.83|13592.83|13713.51|13593.51|13712.83|13592.83|10
1647098310000|2022-03-12 15:18:30|13712.57|13592.57|13712.82|13592.82|13712.82|13592.82|13712.19|13592.19|9
1647098320000|2022-03-12 15:18:40|13712.87|13592.87|13710.5|13590.5|13712.87|13592.87|13710.5|13590.5|10
1647098330000|2022-03-12 15:18:50|13710.34|13590.34|13711.81|13591.81|13712.12|13592.12|13710.31|13590.31|9
1647098340000|2022-03-12 15:19:00|13711.91|13591.91|13713.07|13593.07|13713.07|13593.07|13711.89|13591.89|10
1647098350000|2022-03-12 15:19:10|13712.92|13592.92|13711.36|13591.36|13712.92|13592.92|13711.36|13591.36|9
1647098360000|2022-03-12 15:19:20|13711.25|13591.25|13709.84|13589.84|13711.25|13591.25|13709.78|13589.78|10
1647098370000|2022-03-12 15:19:30|13709.77|13589.77|13710.58|13590.58|13710.58|13590.58|13709.77|13589.77|9
1647098380000|2022-03-12 15:19:40|13710.12|13590.12|13709.82|13589.82|13710.12|13590.12|13709.26|13589.26|10
1647098390000|2022-03-12 15:19:50|13709.67|13589.67|13709.81|13589.81|13710.16|13590.16|13709.62|13589.62|10
1647098400000|2022-03-12 15:20:00|13709.87|13589.87|13710.51|13590.51|13710.74|13590.74|13709.87|13589.87|10
1647098410000|2022-03-12 15:20:10|13710.56|13590.56|13713.06|13593.06|13713.06|13593.06|13710.56|13590.56|10
1647098420000|2022-03-12 15:20:20|13713.15|13593.15|13708.09|13588.09|13713.41|13593.41|13708.09|13588.09|10
1647098430000|2022-03-12 15:20:30|13707.93|13587.93|13709.31|13589.31|13709.44|13589.44|13707.72|13587.72|10
1647098440000|2022-03-12 15:20:40|13709.75|13589.75|13710.63|13590.63|13710.63|13590.63|13709.58|13589.58|8
1647098450000|2022-03-12 15:20:50|13710.57|13590.57|13708.59|13588.59|13710.88|13590.88|13708.59|13588.59|10
1647098460000|2022-03-12 15:21:00|13708.44|13588.44|13707.35|13587.35|13708.55|13588.55|13707.35|13587.35|9
1647098470000|2022-03-12 15:21:10|13707.29|13587.29|13706.16|13586.16|13707.29|13587.29|13706.16|13586.16|9
1647098480000|2022-03-12 15:21:20|13705.3|13585.3|13706.07|13586.07|13706.08|13586.08|13705.14|13585.14|10
1647098490000|2022-03-12 15:21:30|13706.52|13586.52|13707.61|13587.61|13707.68|13587.68|13706.52|13586.52|9
1647098500000|2022-03-12 15:21:40|13707.62|13587.62|13709.32|13589.32|13709.32|13589.32|13707.62|13587.62|8
1647098510000|2022-03-12 15:21:50|13709.62|13589.62|13709.18|13589.18|13710.76|13590.76|13709.18|13589.18|10
1647098520000|2022-03-12 15:22:00|13709.4|13589.4|13708.74|13588.74|13709.4|13589.4|13708.63|13588.63|10
1647098530000|2022-03-12 15:22:10|13708.75|13588.75|13708.67|13588.67|13708.98|13588.98|13708.66|13588.66|6
1647098540000|2022-03-12 15:22:20|13708.62|13588.62|13708.48|13588.48|13708.99|13588.99|13708.45|13588.45|9
1647098550000|2022-03-12 15:22:30|13708.07|13588.07|13707.48|13587.48|13708.34|13588.34|13707.43|13587.43|10
1647098560000|2022-03-12 15:22:40|13707.68|13587.68|13709.36|13589.36|13709.36|13589.36|13707.67|13587.67|9
1647098570000|2022-03-12 15:22:50|13709.28|13589.28|13709.16|13589.16|13709.28|13589.28|13709.06|13589.06|8
1647098580000|2022-03-12 15:23:00|13709.68|13589.68|13709.91|13589.91|13709.93|13589.93|13709.32|13589.32|8
1647098590000|2022-03-12 15:23:10|13710.25|13590.25|13711.82|13591.82|13712.14|13592.14|13710.25|13590.25|8
1647098600000|2022-03-12 15:23:20|13712.04|13592.04|13712.53|13592.53|13712.58|13592.58|13712.04|13592.04|10
1647098610000|2022-03-12 15:23:30|13712.57|13592.57|13712.18|13592.18|13712.57|13592.57|13712.14|13592.14|9
1647098620000|2022-03-12 15:23:40|13712.5|13592.5|13712.6|13592.6|13712.6|13592.6|13711.95|13591.95|10
1647098630000|2022-03-12 15:23:50|13712.66|13592.66|13712.92|13592.92|13712.95|13592.95|13712.55|13592.55|8
1647098640000|2022-03-12 15:24:00|13712.88|13592.88|13712.6|13592.6|13712.88|13592.88|13712.36|13592.36|8
1647098650000|2022-03-12 15:24:10|13712.55|13592.55|13712.95|13592.95|13712.95|13592.95|13712.02|13592.02|5
1647098660000|2022-03-12 15:24:20|13713.26|13593.26|13714.17|13594.17|13714.17|13594.17|13713.16|13593.16|6
1647098670000|2022-03-12 15:24:30|13714.18|13594.18|13718.68|13598.68|13718.68|13598.68|13714.18|13594.18|10
1647098680000|2022-03-12 15:24:40|13719.2|13599.2|13721.17|13601.17|13721.17|13601.17|13719.2|13599.2|9
1647098690000|2022-03-12 15:24:50|13721.98|13601.98|13726.34|13606.34|13726.34|13606.34|13721.98|13601.98|10
1647098700000|2022-03-12 15:25:00|13726.47|13606.47|13726.77|13606.77|13727.36|13607.36|13725.99|13605.99|9
1647098710000|2022-03-12 15:25:10|13726.96|13606.96|13726.16|13606.16|13726.96|13606.96|13725.93|13605.93|8
1647098720000|2022-03-12 15:25:20|13725.95|13605.95|13726.44|13606.44|13726.44|13606.44|13725.95|13605.95|7
1647098730000|2022-03-12 15:25:30|13726.73|13606.73|13727.21|13607.21|13727.37|13607.37|13726.73|13606.73|8
1647098740000|2022-03-12 15:25:40|13727.25|13607.25|13727.69|13607.69|13727.95|13607.95|13727.25|13607.25|7
1647098750000|2022-03-12 15:25:50|13728.05|13608.05|13728.13|13608.13|13728.45|13608.45|13727.93|13607.93|8
1647098760000|2022-03-12 15:26:00|13728.34|13608.34|13728.16|13608.16|13728.38|13608.38|13728.16|13608.16|5
1647098770000|2022-03-12 15:26:10|13728.32|13608.32|13729.31|13609.31|13729.31|13609.31|13728.32|13608.32|9
1647098780000|2022-03-12 15:26:20|13729.3|13609.3|13729.97|13609.97|13729.97|13609.97|13729.15|13609.15|9
1647098790000|2022-03-12 15:26:30|13729.61|13609.61|13730.7|13610.7|13730.7|13610.7|13729.48|13609.48|10
1647098800000|2022-03-12 15:26:40|13730.39|13610.39|13733.03|13613.03|13733.03|13613.03|13730.39|13610.39|9
1647098810000|2022-03-12 15:26:50|13733.12|13613.12|13734.38|13614.38|13734.38|13614.38|13733.12|13613.12|7
1647098820000|2022-03-12 15:27:00|13734.5|13614.5|13735.26|13615.26|13735.26|13615.26|13734.5|13614.5|8
1647098830000|2022-03-12 15:27:10|13735.54|13615.54|13735.6|13615.6|13735.6|13615.6|13735.23|13615.23|9
1647098840000|2022-03-12 15:27:20|13735.51|13615.51|13735.18|13615.18|13735.51|13615.51|13735.02|13615.02|8
1647098850000|2022-03-12 15:27:30|13735.15|13615.15|13734.51|13614.51|13735.15|13615.15|13734.41|13614.41|7
1647098860000|2022-03-12 15:27:40|13734.16|13614.16|13734.3|13614.3|13734.32|13614.32|13734.16|13614.16|5
1647098870000|2022-03-12 15:27:50|13734.02|13614.02|13733.27|13613.27|13734.02|13614.02|13733.05|13613.05|6
1647098880000|2022-03-12 15:28:00|13733.25|13613.25|13733.3|13613.3|13733.79|13613.79|13733.25|13613.25|9
1647098890000|2022-03-12 15:28:10|13734.2|13614.2|13734.8|13614.8|13734.8|13614.8|13734.19|13614.19|10
1647098900000|2022-03-12 15:28:20|13734.78|13614.78|13735.49|13615.49|13735.51|13615.51|13734.78|13614.78|5
1647098910000|2022-03-12 15:28:30|13735.55|13615.55|13735.62|13615.62|13735.99|13615.99|13735.55|13615.55|8
1647098920000|2022-03-12 15:28:40|13735.93|13615.93|13733.54|13613.54|13735.93|13615.93|13733.54|13613.54|10
1647098930000|2022-03-12 15:28:50|13733.12|13613.12|13732.31|13612.31|13733.12|13613.12|13732.22|13612.22|8
1647098940000|2022-03-12 15:29:00|13732.3|13612.3|13732.09|13612.09|13732.3|13612.3|13732.08|13612.08|8
1647098950000|2022-03-12 15:29:10|13732.04|13612.04|13732.02|13612.02|13732.17|13612.17|13731.96|13611.96|8
1647098960000|2022-03-12 15:29:20|13731.91|13611.91|13732.44|13612.44|13732.44|13612.44|13731.63|13611.63|7
1647098970000|2022-03-12 15:29:30|13732.34|13612.34|13733.12|13613.12|13733.12|13613.12|13732.34|13612.34|6
1647098980000|2022-03-12 15:29:40|13733.14|13613.14|13733.36|13613.36|13733.36|13613.36|13733.05|13613.05|8
1647098990000|2022-03-12 15:29:50|13733.46|13613.46|13733.81|13613.81|13733.92|13613.92|13733.27|13613.27|10
1647099000000|2022-03-12 15:30:00|13733.94|13613.94|13733.49|13613.49|13733.94|13613.94|13733.39|13613.39|10
1647099010000|2022-03-12 15:30:10|13733.14|13613.14|13733.04|13613.04|13733.31|13613.31|13732.95|13612.95|8
1647099020000|2022-03-12 15:30:20|13732.92|13612.92|13732.49|13612.49|13732.92|13612.92|13732.49|13612.49|6
1647099030000|2022-03-12 15:30:30|13732.47|13612.47|13732.17|13612.17|13732.63|13612.63|13732.08|13612.08|9
1647099040000|2022-03-12 15:30:40|13732.32|13612.32|13732.16|13612.16|13732.35|13612.35|13732.16|13612.16|8
1647099050000|2022-03-12 15:30:50|13732.22|13612.22|13732.81|13612.81|13732.81|13612.81|13732.22|13612.22|9
1647099060000|2022-03-12 15:31:00|13732.85|13612.85|13733.11|13613.11|13733.11|13613.11|13732.75|13612.75|8
1647099070000|2022-03-12 15:31:10|13733.03|13613.03|13732.89|13612.89|13733.11|13613.11|13732.89|13612.89|8
1647099080000|2022-03-12 15:31:20|13732.87|13612.87|13734.31|13614.31|13734.31|13614.31|13732.87|13612.87|9
1647099090000|2022-03-12 15:31:30|13734.29|13614.29|13735.46|13615.46|13735.76|13615.76|13734.02|13614.02|10
1647099100000|2022-03-12 15:31:40|13735.91|13615.91|13736.19|13616.19|13736.19|13616.19|13735.9|13615.9|7
1647099110000|2022-03-12 15:31:50|13736.08|13616.08|13736.12|13616.12|13736.32|13616.32|13736.08|13616.08|7
1647099120000|2022-03-12 15:32:00|13736.27|13616.27|13736.44|13616.44|13736.77|13616.77|13736.27|13616.27|8
1647099130000|2022-03-12 15:32:10|13736.27|13616.27|13736.72|13616.72|13736.72|13616.72|13736.27|13616.27|9
1647099140000|2022-03-12 15:32:20|13736.8|13616.8|13736.97|13616.97|13737|13617|13736.56|13616.56|8
1647099150000|2022-03-12 15:32:30|13737.24|13617.24|13737.6|13617.6|13737.63|13617.63|13737.13|13617.13|6
1647099160000|2022-03-12 15:32:40|13737.58|13617.58|13738.91|13618.91|13738.91|13618.91|13737.3|13617.3|8
1647099170000|2022-03-12 15:32:50|13739.2|13619.2|13739.5|13619.5|13739.8|13619.8|13739.2|13619.2|8
1647099180000|2022-03-12 15:33:00|13739.69|13619.69|13740.44|13620.44|13740.44|13620.44|13739.69|13619.69|9
1647099190000|2022-03-12 15:33:10|13740.88|13620.88|13741.47|13621.47|13741.47|13621.47|13739.95|13619.95|10
1647099200000|2022-03-12 15:33:20|13742.12|13622.12|13742.11|13622.11|13742.16|13622.16|13741.8|13621.8|9
1647099210000|2022-03-12 15:33:30|13742.19|13622.19|13741.44|13621.44|13742.19|13622.19|13741.44|13621.44|9
1647099220000|2022-03-12 15:33:40|13741.6|13621.6|13741.85|13621.85|13742.04|13622.04|13741.6|13621.6|9
1647099230000|2022-03-12 15:33:50|13741.84|13621.84|13742.59|13622.59|13742.78|13622.78|13741.63|13621.63|8
1647099240000|2022-03-12 15:34:00|13742.88|13622.88|13743.16|13623.16|13743.16|13623.16|13742.61|13622.61|9
1647099250000|2022-03-12 15:34:10|13743.23|13623.23|13742.9|13622.9|13743.4|13623.4|13742.71|13622.71|10
1647099260000|2022-03-12 15:34:20|13742.81|13622.81|13742.99|13622.99|13742.99|13622.99|13742.73|13622.73|9
1647099270000|2022-03-12 15:34:30|13742.92|13622.92|13742.98|13622.98|13743.08|13623.08|13742.92|13622.92|7
1647099280000|2022-03-12 15:34:40|13743|13623|13741.76|13621.76|13743|13623|13741.76|13621.76|9
1647099290000|2022-03-12 15:34:50|13741.68|13621.68|13741.71|13621.71|13741.71|13621.71|13741.37|13621.37|10
1647099300000|2022-03-12 15:35:00|13741.86|13621.86|13742.14|13622.14|13742.51|13622.51|13741.86|13621.86|10
1647099310000|2022-03-12 15:35:10|13742.23|13622.23|13743.32|13623.32|13743.66|13623.66|13742.18|13622.18|9
1647099320000|2022-03-12 15:35:20|13743.21|13623.21|13740.01|13620.01|13743.21|13623.21|13740.01|13620.01|10
1647099330000|2022-03-12 15:35:30|13739.82|13619.82|13737.41|13617.41|13739.82|13619.82|13737.41|13617.41|10
1647099340000|2022-03-12 15:35:40|13737.29|13617.29|13736.23|13616.23|13737.3|13617.3|13736.23|13616.23|10
1647099350000|2022-03-12 15:35:50|13736.19|13616.19|13736.44|13616.44|13736.44|13616.44|13735.95|13615.95|8
1647099360000|2022-03-12 15:36:00|13736.56|13616.56|13737.73|13617.73|13737.73|13617.73|13736.16|13616.16|10
1647099370000|2022-03-12 15:36:10|13737.95|13617.95|13739.06|13619.06|13739.06|13619.06|13737.95|13617.95|10
1647099380000|2022-03-12 15:36:20|13738.87|13618.87|13739.04|13619.04|13739.54|13619.54|13738.87|13618.87|9
1647099390000|2022-03-12 15:36:30|13738.81|13618.81|13739.3|13619.3|13739.4|13619.4|13738.62|13618.62|10
1647099400000|2022-03-12 15:36:40|13739.77|13619.77|13740.66|13620.66|13740.66|13620.66|13739.37|13619.37|9
1647099410000|2022-03-12 15:36:50|13740.47|13620.47|13740.53|13620.53|13740.53|13620.53|13739.85|13619.85|10
1647099420000|2022-03-12 15:37:00|13740.38|13620.38|13741.06|13621.06|13741.06|13621.06|13740.28|13620.28|9
1647099430000|2022-03-12 15:37:10|13741.05|13621.05|13740.68|13620.68|13741.16|13621.16|13740.33|13620.33|8
1647099440000|2022-03-12 15:37:20|13739.59|13619.59|13739.62|13619.62|13739.91|13619.91|13739.2|13619.2|10
1647099450000|2022-03-12 15:37:30|13739.93|13619.93|13739.92|13619.92|13740.72|13620.72|13739.83|13619.83|10
1647099460000|2022-03-12 15:37:40|13739.84|13619.84|13739.66|13619.66|13739.86|13619.86|13739.64|13619.64|9
1647099470000|2022-03-12 15:37:50|13739.59|13619.59|13740.24|13620.24|13741.25|13621.25|13739.02|13619.02|9
1647099480000|2022-03-12 15:38:00|13740.4|13620.4|13742.28|13622.28|13742.28|13622.28|13740.4|13620.4|10
1647099490000|2022-03-12 15:38:10|13742.08|13622.08|13741.83|13621.83|13742.33|13622.33|13741.49|13621.49|10
1647099500000|2022-03-12 15:38:20|13742.01|13622.01|13741.84|13621.84|13742.41|13622.41|13741.7|13621.7|10
1647099510000|2022-03-12 15:38:30|13741.68|13621.68|13740.76|13620.76|13741.82|13621.82|13740.76|13620.76|9
1647099520000|2022-03-12 15:38:40|13741.1|13621.1|13740.87|13620.87|13741.51|13621.51|13740.77|13620.77|10
1647099530000|2022-03-12 15:38:50|13740.51|13620.51|13740.48|13620.48|13740.86|13620.86|13740.25|13620.25|9
1647099540000|2022-03-12 15:39:00|13740.49|13620.49|13740.71|13620.71|13741.05|13621.05|13740.49|13620.49|9
1647099550000|2022-03-12 15:39:10|13740.84|13620.84|13740.52|13620.52|13740.84|13620.84|13740.39|13620.39|9
1647099560000|2022-03-12 15:39:20|13740.88|13620.88|13741.21|13621.21|13741.21|13621.21|13740.88|13620.88|8
1647099570000|2022-03-12 15:39:30|13741.2|13621.2|13740.25|13620.25|13741.21|13621.21|13740.25|13620.25|9
1647099580000|2022-03-12 15:39:40|13740.26|13620.26|13739.87|13619.87|13740.31|13620.31|13739.86|13619.86|7
1647099590000|2022-03-12 15:39:50|13739.74|13619.74|13740.71|13620.71|13740.85|13620.85|13739.59|13619.59|10
1647099600000|2022-03-12 15:40:00|13740.36|13620.36|13740.58|13620.58|13740.58|13620.58|13740.27|13620.27|8
1647099610000|2022-03-12 15:40:10|13740.6|13620.6|13740.51|13620.51|13740.61|13620.61|13740.32|13620.32|9
1647099620000|2022-03-12 15:40:20|13740.54|13620.54|13740.61|13620.61|13740.63|13620.63|13740.45|13620.45|7
1647099630000|2022-03-12 15:40:30|13740.59|13620.59|13740.46|13620.46|13740.72|13620.72|13740.46|13620.46|4
1647099640000|2022-03-12 15:40:40|13740.56|13620.56|13740.7|13620.7|13740.74|13620.74|13740.31|13620.31|8
1647099650000|2022-03-12 15:40:50|13740.71|13620.71|13741.04|13621.04|13741.04|13621.04|13740.71|13620.71|8
1647099660000|2022-03-12 15:41:00|13741.01|13621.01|13741.02|13621.02|13741.02|13621.02|13740.83|13620.83|7
1647099670000|2022-03-12 15:41:10|13741.05|13621.05|13741.1|13621.1|13741.13|13621.13|13740.82|13620.82|9
1647099680000|2022-03-12 15:41:20|13741.14|13621.14|13741.21|13621.21|13741.71|13621.71|13741.01|13621.01|10
1647099690000|2022-03-12 15:41:30|13741.99|13621.99|13742.24|13622.24|13742.37|13622.37|13741.86|13621.86|9
1647099700000|2022-03-12 15:41:40|13742.48|13622.48|13744.48|13624.48|13744.48|13624.48|13742.48|13622.48|8
1647099710000|2022-03-12 15:41:50|13744.49|13624.49|13745.78|13625.78|13745.84|13625.84|13744.49|13624.49|10
1647099720000|2022-03-12 15:42:00|13745.6|13625.6|13746.41|13626.41|13747.02|13627.02|13745.6|13625.6|9
1647099730000|2022-03-12 15:42:10|13746.33|13626.33|13747.91|13627.91|13747.91|13627.91|13746.33|13626.33|10
1647099740000|2022-03-12 15:42:20|13748.03|13628.03|13749.3|13629.3|13749.3|13629.3|13747.9|13627.9|10
1647099750000|2022-03-12 15:42:30|13749.36|13629.36|13749.44|13629.44|13749.55|13629.55|13748.86|13628.86|10
1647099760000|2022-03-12 15:42:40|13749.39|13629.39|13750.88|13630.88|13750.88|13630.88|13749.04|13629.04|10
1647099770000|2022-03-12 15:42:50|13751.13|13631.13|13759.65|13639.65|13759.65|13639.65|13749.76|13629.76|10
1647099780000|2022-03-12 15:43:00|13760.27|13640.27|13765.16|13645.16|13765.58|13645.58|13760.27|13640.27|10
1647099790000|2022-03-12 15:43:10|13765.14|13645.14|13765.59|13645.59|13765.59|13645.59|13764.5|13644.5|10
1647099800000|2022-03-12 15:43:20|13767.09|13647.09|13779.11|13659.11|13779.11|13659.11|13766.97|13646.97|10
1647099810000|2022-03-12 15:43:30|13781.63|13661.63|13787.16|13667.16|13787.17|13667.17|13781.17|13661.17|10
1647099820000|2022-03-12 15:43:40|13786.89|13666.89|13784.53|13664.53|13787.88|13667.88|13784.53|13664.53|10
1647099830000|2022-03-12 15:43:50|13784.74|13664.74|13786.8|13666.8|13786.8|13666.8|13783.75|13663.75|9
1647099840000|2022-03-12 15:44:00|13785.93|13665.93|13787.92|13667.92|13787.96|13667.96|13785.62|13665.62|9
1647099850000|2022-03-12 15:44:10|13787.79|13667.79|13790.67|13670.67|13790.67|13670.67|13787.79|13667.79|10
1647099860000|2022-03-12 15:44:20|13791.09|13671.09|13790.43|13670.43|13791.09|13671.09|13789.48|13669.48|9
1647099870000|2022-03-12 15:44:30|13790.57|13670.57|13789.41|13669.41|13790.57|13670.57|13789.41|13669.41|8
1647099880000|2022-03-12 15:44:40|13789.46|13669.46|13794.32|13674.32|13794.32|13674.32|13789.46|13669.46|9
1647099890000|2022-03-12 15:44:50|13794.15|13674.15|13802.56|13682.56|13803.06|13683.06|13794.15|13674.15|9
1647099900000|2022-03-12 15:45:00|13802.08|13682.08|13798.36|13678.36|13802.08|13682.08|13798.36|13678.36|10
1647099910000|2022-03-12 15:45:10|13798.21|13678.21|13799.14|13679.14|13799.38|13679.38|13798.15|13678.15|9
1647099920000|2022-03-12 15:45:20|13799.02|13679.02|13801.83|13681.83|13801.83|13681.83|13799.02|13679.02|9
1647099930000|2022-03-12 15:45:30|13800.92|13680.92|13800.85|13680.85|13801.78|13681.78|13800.85|13680.85|9
1647099940000|2022-03-12 15:45:40|13801.13|13681.13|13801.36|13681.36|13802.32|13682.32|13801.13|13681.13|10
1647099950000|2022-03-12 15:45:50|13801.39|13681.39|13804.07|13684.07|13804.07|13684.07|13801.39|13681.39|10
1647099960000|2022-03-12 15:46:00|13804.26|13684.26|13806.35|13686.35|13806.35|13686.35|13804|13684|10
1647099970000|2022-03-12 15:46:10|13806.08|13686.08|13804.41|13684.41|13806.08|13686.08|13804.41|13684.41|10
1647099980000|2022-03-12 15:46:20|13804.86|13684.86|13804.73|13684.73|13804.89|13684.89|13804.59|13684.59|10
1647099990000|2022-03-12 15:46:30|13804.83|13684.83|13805.33|13685.33|13805.42|13685.42|13804.83|13684.83|8
1647100000000|2022-03-12 15:46:40|13805.3|13685.3|13805.98|13685.98|13806.18|13686.18|13805.3|13685.3|10
1647100010000|2022-03-12 15:46:50|13806|13686|13807.15|13687.15|13807.76|13687.76|13806|13686|10
1647100020000|2022-03-12 15:47:00|13807.3|13687.3|13806.57|13686.57|13807.3|13687.3|13806.57|13686.57|10
1647100030000|2022-03-12 15:47:10|13806.88|13686.88|13808.55|13688.55|13808.6|13688.6|13806.88|13686.88|10
1647100040000|2022-03-12 15:47:20|13808.36|13688.36|13807.25|13687.25|13808.36|13688.36|13807.25|13687.25|10
1647100050000|2022-03-12 15:47:30|13807.27|13687.27|13807.95|13687.95|13808.29|13688.29|13807.27|13687.27|9
1647100060000|2022-03-12 15:47:40|13807.83|13687.83|13807.98|13687.98|13808.13|13688.13|13807.39|13687.39|9
1647100070000|2022-03-12 15:47:50|13808.38|13688.38|13809.66|13689.66|13809.66|13689.66|13808.38|13688.38|9
1647100080000|2022-03-12 15:48:00|13809.69|13689.69|13809.82|13689.82|13810.05|13690.05|13809.66|13689.66|9
1647100090000|2022-03-12 15:48:10|13810.09|13690.09|13810.42|13690.42|13810.78|13690.78|13809.88|13689.88|8
1647100100000|2022-03-12 15:48:20|13810.32|13690.32|13812.26|13692.26|13812.26|13692.26|13810.32|13690.32|9
1647100110000|2022-03-12 15:48:30|13812.29|13692.29|13813.43|13693.43|13813.43|13693.43|13811.65|13691.65|9
1647100120000|2022-03-12 15:48:40|13813.86|13693.86|13814.88|13694.88|13814.88|13694.88|13813.84|13693.84|8
1647100130000|2022-03-12 15:48:50|13815|13695|13815.52|13695.52|13815.92|13695.92|13815|13695|9
1647100140000|2022-03-12 15:49:00|13815.7|13695.7|13815.88|13695.88|13816.32|13696.32|13815.7|13695.7|10
1647100150000|2022-03-12 15:49:10|13815.73|13695.73|13816.94|13696.94|13816.94|13696.94|13815.57|13695.57|8
1647100160000|2022-03-12 15:49:20|13816.98|13696.98|13817.14|13697.14|13817.14|13697.14|13816.98|13696.98|6
1647100170000|2022-03-12 15:49:30|13816.96|13696.96|13817.75|13697.75|13817.75|13697.75|13816.94|13696.94|10
1647100180000|2022-03-12 15:49:40|13818.18|13698.18|13818.25|13698.25|13818.62|13698.62|13818.18|13698.18|10
1647100190000|2022-03-12 15:49:50|13818.45|13698.45|13823.86|13703.86|13823.86|13703.86|13818.38|13698.38|9
1647100200000|2022-03-12 15:50:00|13823.87|13703.87|13824.25|13704.25|13824.25|13704.25|13823.87|13703.87|9
1647100210000|2022-03-12 15:50:10|13824.14|13704.14|13823|13703|13824.32|13704.32|13822.94|13702.94|9
1647100220000|2022-03-12 15:50:20|13822.74|13702.74|13821.81|13701.81|13822.74|13702.74|13821.81|13701.81|10
1647100230000|2022-03-12 15:50:30|13822.14|13702.14|13822.47|13702.47|13822.76|13702.76|13822.1|13702.1|9
1647100240000|2022-03-12 15:50:40|13822.55|13702.55|13821.55|13701.55|13822.55|13702.55|13821.47|13701.47|7
1647100250000|2022-03-12 15:50:50|13821.22|13701.22|13820.29|13700.29|13821.22|13701.22|13820.12|13700.12|9
1647100260000|2022-03-12 15:51:00|13820.53|13700.53|13820.14|13700.14|13821.21|13701.21|13820.14|13700.14|9
1647100270000|2022-03-12 15:51:10|13819.55|13699.55|13818.99|13698.99|13819.57|13699.57|13818.95|13698.95|9
1647100280000|2022-03-12 15:51:20|13818.94|13698.94|13818.86|13698.86|13818.95|13698.95|13818.84|13698.84|7
1647100290000|2022-03-12 15:51:30|13818.57|13698.57|13816.81|13696.81|13818.57|13698.57|13816.81|13696.81|10
1647100300000|2022-03-12 15:51:40|13818.18|13698.18|13817.42|13697.42|13818.28|13698.28|13817.02|13697.02|10
1647100310000|2022-03-12 15:51:50|13817.33|13697.33|13816.81|13696.81|13817.33|13697.33|13816.6|13696.6|9
1647100320000|2022-03-12 15:52:00|13816.56|13696.56|13815.85|13695.85|13817.09|13697.09|13815.4|13695.4|10
1647100330000|2022-03-12 15:52:10|13815.96|13695.96|13815.69|13695.69|13816.1|13696.1|13815.62|13695.62|9
1647100340000|2022-03-12 15:52:20|13816.01|13696.01|13815.75|13695.75|13816.01|13696.01|13815.75|13695.75|9
1647100350000|2022-03-12 15:52:30|13816.22|13696.22|13816|13696|13816.22|13696.22|13815.45|13695.45|9
1647100360000|2022-03-12 15:52:40|13816.52|13696.52|13815.66|13695.66|13816.52|13696.52|13815.66|13695.66|8
1647100370000|2022-03-12 15:52:50|13815.65|13695.65|13815.9|13695.9|13816.36|13696.36|13815.65|13695.65|10
1647100380000|2022-03-12 15:53:00|13816.16|13696.16|13815.98|13695.98|13816.16|13696.16|13815.81|13695.81|10
1647100390000|2022-03-12 15:53:10|13815.76|13695.76|13815.41|13695.41|13816.17|13696.17|13815.32|13695.32|10
1647100400000|2022-03-12 15:53:20|13815.36|13695.36|13813.88|13693.88|13815.36|13695.36|13813.88|13693.88|7
1647100410000|2022-03-12 15:53:30|13814.38|13694.38|13811.69|13691.69|13814.54|13694.54|13811.69|13691.69|10
1647100420000|2022-03-12 15:53:40|13811.62|13691.62|13808.11|13688.11|13811.62|13691.62|13808.11|13688.11|8
1647100430000|2022-03-12 15:53:50|13808.03|13688.03|13806.34|13686.34|13808.03|13688.03|13806.33|13686.33|10
1647100440000|2022-03-12 15:54:00|13806.36|13686.36|13806.41|13686.41|13806.41|13686.41|13806.33|13686.33|6
1647100450000|2022-03-12 15:54:10|13806.35|13686.35|13805.6|13685.6|13806.55|13686.55|13805.6|13685.6|9
1647100460000|2022-03-12 15:54:20|13805.41|13685.41|13803.19|13683.19|13805.41|13685.41|13803.19|13683.19|10
1647100470000|2022-03-12 15:54:30|13803.18|13683.18|13802.45|13682.45|13803.36|13683.36|13802.45|13682.45|9
1647100480000|2022-03-12 15:54:40|13802.47|13682.47|13802.18|13682.18|13802.49|13682.49|13802.13|13682.13|6
1647100490000|2022-03-12 15:54:50|13801.56|13681.56|13800.81|13680.81|13802.01|13682.01|13800.75|13680.75|10
1647100500000|2022-03-12 15:55:00|13801.07|13681.07|13799.67|13679.67|13801.14|13681.14|13799.67|13679.67|10
1647100510000|2022-03-12 15:55:10|13799.58|13679.58|13798.32|13678.32|13799.96|13679.96|13798.32|13678.32|10
1647100520000|2022-03-12 15:55:20|13798.14|13678.14|13795.27|13675.27|13798.23|13678.23|13795.27|13675.27|10
1647100530000|2022-03-12 15:55:30|13795.26|13675.26|13794.56|13674.56|13795.26|13675.26|13794.22|13674.22|10
1647100540000|2022-03-12 15:55:40|13794.95|13674.95|13794.5|13674.5|13796.49|13676.49|13794.5|13674.5|9
1647100550000|2022-03-12 15:55:50|13795.1|13675.1|13795.13|13675.13|13795.26|13675.26|13794.6|13674.6|8
1647100560000|2022-03-12 15:56:00|13795.45|13675.45|13797.69|13677.69|13797.69|13677.69|13795.45|13675.45|8
1647100570000|2022-03-12 15:56:10|13797.57|13677.57|13797.5|13677.5|13797.93|13677.93|13797.47|13677.47|8
1647100580000|2022-03-12 15:56:20|13797.44|13677.44|13797.44|13677.44|13797.91|13677.91|13797.44|13677.44|10
1647100590000|2022-03-12 15:56:30|13797.23|13677.23|13795.92|13675.92|13797.23|13677.23|13795.92|13675.92|10
1647100600000|2022-03-12 15:56:40|13796.23|13676.23|13795.89|13675.89|13796.23|13676.23|13795.89|13675.89|4
1647100610000|2022-03-12 15:56:50|13795.8|13675.8|13793.64|13673.64|13795.8|13675.8|13793.51|13673.51|9
1647100620000|2022-03-12 15:57:00|13793.36|13673.36|13792.39|13672.39|13793.49|13673.49|13791.81|13671.81|9
1647100630000|2022-03-12 15:57:10|13792.1|13672.1|13791.32|13671.32|13792.1|13672.1|13791.07|13671.07|8
1647100640000|2022-03-12 15:57:20|13791.65|13671.65|13792.16|13672.16|13792.16|13672.16|13791|13671|8
1647100650000|2022-03-12 15:57:30|13792.36|13672.36|13792.83|13672.83|13793.46|13673.46|13792.36|13672.36|8
1647100660000|2022-03-12 15:57:40|13793.41|13673.41|13793.49|13673.49|13793.67|13673.67|13793.07|13673.07|10
1647100670000|2022-03-12 15:57:50|13793.45|13673.45|13791.6|13671.6|13793.45|13673.45|13791.6|13671.6|9
1647100680000|2022-03-12 15:58:00|13791.74|13671.74|13791.25|13671.25|13791.98|13671.98|13791.25|13671.25|10
1647100690000|2022-03-12 15:58:10|13791.03|13671.03|13791.7|13671.7|13791.78|13671.78|13790.98|13670.98|10
1647100700000|2022-03-12 15:58:20|13791.8|13671.8|13792.11|13672.11|13792.28|13672.28|13791.8|13671.8|8
1647100710000|2022-03-12 15:58:30|13792.16|13672.16|13795.32|13675.32|13795.32|13675.32|13791.87|13671.87|9
1647100720000|2022-03-12 15:58:40|13795.4|13675.4|13796.37|13676.37|13796.37|13676.37|13795.23|13675.23|5
1647100730000|2022-03-12 15:58:50|13796.3|13676.3|13797.37|13677.37|13797.37|13677.37|13796.3|13676.3|8
1647100740000|2022-03-12 15:59:00|13797.44|13677.44|13797.2|13677.2|13797.63|13677.63|13797.07|13677.07|10
1647100750000|2022-03-12 15:59:10|13797.3|13677.3|13796.97|13676.97|13797.42|13677.42|13796.97|13676.97|8
1647100760000|2022-03-12 15:59:20|13796.89|13676.89|13797.14|13677.14|13797.23|13677.23|13796.89|13676.89|8
1647100770000|2022-03-12 15:59:30|13797.21|13677.21|13798.82|13678.82|13798.82|13678.82|13797.06|13677.06|8
1647100780000|2022-03-12 15:59:40|13799.13|13679.13|13796.41|13676.41|13799.13|13679.13|13796.41|13676.41|9
1647100790000|2022-03-12 15:59:50|13796.16|13676.16|13791.63|13671.63|13796.16|13676.16|13791.63|13671.63|10
1647100800000|2022-03-12 16:00:00|13791.14|13671.14|13787.78|13667.78|13791.14|13671.14|13787.66|13667.66|10
1647100810000|2022-03-12 16:00:10|13787.52|13667.52|13788.01|13668.01|13788.39|13668.39|13787.33|13667.33|10
1647100820000|2022-03-12 16:00:20|13788.61|13668.61|13789.7|13669.7|13790.55|13670.55|13788.61|13668.61|10
1647100830000|2022-03-12 16:00:30|13789.88|13669.88|13789.35|13669.35|13789.88|13669.88|13789.3|13669.3|8
1647100840000|2022-03-12 16:00:40|13789.34|13669.34|13788.49|13668.49|13789.34|13669.34|13788.49|13668.49|9
1647100850000|2022-03-12 16:00:50|13788.52|13668.52|13787.29|13667.29|13788.98|13668.98|13786.91|13666.91|10
1647100860000|2022-03-12 16:01:00|13787.07|13667.07|13786.77|13666.77|13787.1|13667.1|13786.56|13666.56|9
1647100870000|2022-03-12 16:01:10|13786.67|13666.67|13785.16|13665.16|13786.67|13666.67|13785.16|13665.16|9
1647100880000|2022-03-12 16:01:20|13784.51|13664.51|13782.17|13662.17|13784.52|13664.52|13782.05|13662.05|9
1647100890000|2022-03-12 16:01:30|13782.43|13662.43|13778.8|13658.8|13782.46|13662.46|13778.35|13658.35|10
1647100900000|2022-03-12 16:01:40|13778.76|13658.76|13778.77|13658.77|13779.45|13659.45|13778.76|13658.76|10
1647100910000|2022-03-12 16:01:50|13778.53|13658.53|13777.03|13657.03|13778.96|13658.96|13777.03|13657.03|10
1647100920000|2022-03-12 16:02:00|13776.97|13656.97|13774.67|13654.67|13776.97|13656.97|13774.67|13654.67|10
1647100930000|2022-03-12 16:02:10|13774.59|13654.59|13775.26|13655.26|13775.42|13655.42|13774.59|13654.59|9
1647100940000|2022-03-12 16:02:20|13775.16|13655.16|13773.36|13653.36|13775.19|13655.19|13773.33|13653.33|10
1647100950000|2022-03-12 16:02:30|13773.38|13653.38|13771.43|13651.43|13773.38|13653.38|13771.37|13651.37|9
1647100960000|2022-03-12 16:02:40|13770.84|13650.84|13770.04|13650.04|13770.84|13650.84|13769.88|13649.88|9
1647100970000|2022-03-12 16:02:50|13770.14|13650.14|13769.82|13649.82|13770.14|13650.14|13769.55|13649.55|9
1647100980000|2022-03-12 16:03:00|13769.98|13649.98|13770.58|13650.58|13770.87|13650.87|13769.98|13649.98|9
1647100990000|2022-03-12 16:03:10|13770.67|13650.67|13771.27|13651.27|13771.36|13651.36|13770.33|13650.33|9
1647101000000|2022-03-12 16:03:20|13771.29|13651.29|13772.21|13652.21|13772.21|13652.21|13770.5|13650.5|8
1647101010000|2022-03-12 16:03:30|13771.96|13651.96|13771.88|13651.88|13772.14|13652.14|13771.88|13651.88|8
1647101020000|2022-03-12 16:03:40|13771.79|13651.79|13768.39|13648.39|13771.79|13651.79|13768.39|13648.39|10
1647101030000|2022-03-12 16:03:50|13768.17|13648.17|13764.31|13644.31|13768.17|13648.17|13764.31|13644.31|10
1647101040000|2022-03-12 16:04:00|13764.07|13644.07|13763.01|13643.01|13764.3|13644.3|13762.78|13642.78|9
1647101050000|2022-03-12 16:04:10|13762.48|13642.48|13763.44|13643.44|13763.71|13643.71|13762.3|13642.3|8
1647101060000|2022-03-12 16:04:20|13763.4|13643.4|13764.3|13644.3|13764.51|13644.51|13763.4|13643.4|9
1647101070000|2022-03-12 16:04:30|13764.04|13644.04|13765.16|13645.16|13765.16|13645.16|13763.76|13643.76|10
1647101080000|2022-03-12 16:04:40|13764.91|13644.91|13765.01|13645.01|13765.22|13645.22|13764.91|13644.91|9
1647101090000|2022-03-12 16:04:50|13765.17|13645.17|13764.29|13644.29|13765.17|13645.17|13764.18|13644.18|5
1647101100000|2022-03-12 16:05:00|13764.33|13644.33|13763.84|13643.84|13764.67|13644.67|13763.46|13643.46|10
1647101110000|2022-03-12 16:05:10|13763.71|13643.71|13764.71|13644.71|13764.71|13644.71|13763.65|13643.65|9
1647101120000|2022-03-12 16:05:20|13765.13|13645.13|13765.18|13645.18|13765.19|13645.19|13764.98|13644.98|8
1647101130000|2022-03-12 16:05:30|13765.23|13645.23|13765.32|13645.32|13765.51|13645.51|13765.23|13645.23|5
1647101140000|2022-03-12 16:05:40|13765.43|13645.43|13766.49|13646.49|13766.49|13646.49|13765.31|13645.31|9
1647101150000|2022-03-12 16:05:50|13766.51|13646.51|13766.5|13646.5|13767.48|13647.48|13766.32|13646.32|8
1647101160000|2022-03-12 16:06:00|13766.31|13646.31|13767.89|13647.89|13767.89|13647.89|13766.31|13646.31|9
1647101170000|2022-03-12 16:06:10|13767.99|13647.99|13769.72|13649.72|13769.72|13649.72|13767.99|13647.99|8
1647101180000|2022-03-12 16:06:20|13769.69|13649.69|13769.08|13649.08|13769.98|13649.98|13769.08|13649.08|9
1647101190000|2022-03-12 16:06:30|13770.19|13650.19|13772.28|13652.28|13772.79|13652.79|13770.19|13650.19|9
1647101200000|2022-03-12 16:06:40|13772.56|13652.56|13772.37|13652.37|13772.63|13652.63|13771.9|13651.9|8
1647101210000|2022-03-12 16:06:50|13772.51|13652.51|13773.55|13653.55|13773.55|13653.55|13772.51|13652.51|8
1647101220000|2022-03-12 16:07:00|13773.42|13653.42|13774.44|13654.44|13774.44|13654.44|13773.42|13653.42|10
1647101230000|2022-03-12 16:07:10|13774.66|13654.66|13774.66|13654.66|13774.66|13654.66|13773.83|13653.83|10
1647101240000|2022-03-12 16:07:20|13774.3|13654.3|13773.98|13653.98|13774.41|13654.41|13773.98|13653.98|9
1647101250000|2022-03-12 16:07:30|13773.93|13653.93|13774.44|13654.44|13774.44|13654.44|13773.58|13653.58|8
1647101260000|2022-03-12 16:07:40|13774.16|13654.16|13775.26|13655.26|13775.32|13655.32|13774.16|13654.16|7
1647101270000|2022-03-12 16:07:50|13775.1|13655.1|13774.11|13654.11|13775.21|13655.21|13773.81|13653.81|8
1647101280000|2022-03-12 16:08:00|13774.18|13654.18|13775.85|13655.85|13775.85|13655.85|13774.18|13654.18|10
1647101290000|2022-03-12 16:08:10|13775.88|13655.88|13775.71|13655.71|13775.93|13655.93|13775.71|13655.71|9
1647101300000|2022-03-12 16:08:20|13774.8|13654.8|13773.33|13653.33|13774.8|13654.8|13773.33|13653.33|10
1647101310000|2022-03-12 16:08:30|13773.13|13653.13|13772.6|13652.6|13773.28|13653.28|13772.01|13652.01|9
1647101320000|2022-03-12 16:08:40|13772.91|13652.91|13774.05|13654.05|13774.15|13654.15|13772.67|13652.67|9
1647101330000|2022-03-12 16:08:50|13774.23|13654.23|13774.75|13654.75|13774.75|13654.75|13774.23|13654.23|7
1647101340000|2022-03-12 16:09:00|13774.09|13654.09|13778.4|13658.4|13778.4|13658.4|13774.01|13654.01|8
1647101350000|2022-03-12 16:09:10|13778.34|13658.34|13780.65|13660.65|13780.7|13660.7|13778.34|13658.34|9
1647101360000|2022-03-12 16:09:20|13780.7|13660.7|13781.98|13661.98|13781.98|13661.98|13780.6|13660.6|10
1647101370000|2022-03-12 16:09:30|13782.12|13662.12|13783.85|13663.85|13784.03|13664.03|13782.12|13662.12|6
1647101380000|2022-03-12 16:09:40|13783.88|13663.88|13783.82|13663.82|13783.91|13663.91|13783.74|13663.74|10
1647101390000|2022-03-12 16:09:50|13783.52|13663.52|13784.03|13664.03|13784.65|13664.65|13783.52|13663.52|10
1647101400000|2022-03-12 16:10:00|13784.26|13664.26|13784.55|13664.55|13784.83|13664.83|13784.26|13664.26|9
1647101410000|2022-03-12 16:10:10|13784.54|13664.54|13784.45|13664.45|13784.66|13664.66|13784.44|13664.44|9
1647101420000|2022-03-12 16:10:20|13783.52|13663.52|13783.84|13663.84|13783.84|13663.84|13782.97|13662.97|10
1647101430000|2022-03-12 16:10:30|13782.58|13662.58|13782.01|13662.01|13782.69|13662.69|13782.01|13662.01|9
1647101440000|2022-03-12 16:10:40|13782.22|13662.22|13782.49|13662.49|13782.49|13662.49|13781.87|13661.87|7
1647101450000|2022-03-12 16:10:50|13782.69|13662.69|13783.98|13663.98|13784.02|13664.02|13782.68|13662.68|9
1647101460000|2022-03-12 16:11:00|13783.54|13663.54|13784.9|13664.9|13784.9|13664.9|13783.33|13663.33|10
1647101470000|2022-03-12 16:11:10|13784.97|13664.97|13790.12|13670.12|13790.12|13670.12|13784.97|13664.97|10
1647101480000|2022-03-12 16:11:20|13791.27|13671.27|13794.44|13674.44|13794.44|13674.44|13791.27|13671.27|10
1647101490000|2022-03-12 16:11:30|13795.14|13675.14|13797.25|13677.25|13797.25|13677.25|13795.14|13675.14|9
1647101500000|2022-03-12 16:11:40|13797.24|13677.24|13799.38|13679.38|13799.38|13679.38|13796.97|13676.97|8
1647101510000|2022-03-12 16:11:50|13799.49|13679.49|13801.73|13681.73|13801.73|13681.73|13799.43|13679.43|10
1647101520000|2022-03-12 16:12:00|13802.26|13682.26|13804.07|13684.07|13804.35|13684.35|13802.26|13682.26|9
1647101530000|2022-03-12 16:12:10|13804.12|13684.12|13805.53|13685.53|13805.55|13685.55|13804.12|13684.12|9
1647101540000|2022-03-12 16:12:20|13805.74|13685.74|13806.2|13686.2|13806.2|13686.2|13805.74|13685.74|9
1647101550000|2022-03-12 16:12:30|13806.38|13686.38|13806.91|13686.91|13806.95|13686.95|13806.34|13686.34|9
1647101560000|2022-03-12 16:12:40|13807.1|13687.1|13806.97|13686.97|13807.13|13687.13|13806.44|13686.44|9
1647101570000|2022-03-12 16:12:50|13807.13|13687.13|13809.24|13689.24|13809.36|13689.36|13807.13|13687.13|10
1647101580000|2022-03-12 16:13:00|13809.45|13689.45|13809.67|13689.67|13809.7|13689.7|13809.45|13689.45|10
1647101590000|2022-03-12 16:13:10|13809.26|13689.26|13808.01|13688.01|13809.5|13689.5|13808.01|13688.01|9
1647101600000|2022-03-12 16:13:20|13807.83|13687.83|13808.63|13688.63|13808.64|13688.64|13807.83|13687.83|9
1647101610000|2022-03-12 16:13:30|13809.31|13689.31|13809.52|13689.52|13809.59|13689.59|13809.31|13689.31|10
1647101620000|2022-03-12 16:13:40|13809.49|13689.49|13809.91|13689.91|13809.94|13689.94|13809.4|13689.4|9
1647101630000|2022-03-12 16:13:50|13809.62|13689.62|13811.74|13691.74|13811.75|13691.75|13809.62|13689.62|8
1647101640000|2022-03-12 16:14:00|13811.63|13691.63|13811.95|13691.95|13812.03|13692.03|13811.45|13691.45|10
1647101650000|2022-03-12 16:14:10|13811.72|13691.72|13811.13|13691.13|13811.86|13691.86|13810.89|13690.89|10
1647101660000|2022-03-12 16:14:20|13811.27|13691.27|13811.37|13691.37|13811.44|13691.44|13811.27|13691.27|5
1647101670000|2022-03-12 16:14:30|13811.43|13691.43|13810.76|13690.76|13811.94|13691.94|13810.76|13690.76|10
1647101680000|2022-03-12 16:14:40|13810.24|13690.24|13810.47|13690.47|13810.67|13690.67|13810.24|13690.24|8
1647101690000|2022-03-12 16:14:50|13810.35|13690.35|13810.17|13690.17|13810.35|13690.35|13810.17|13690.17|7
1647101700000|2022-03-12 16:15:00|13810.18|13690.18|13809.9|13689.9|13810.18|13690.18|13809.78|13689.78|7
1647101710000|2022-03-12 16:15:10|13809.92|13689.92|13810.69|13690.69|13811.02|13691.02|13809.92|13689.92|10
1647101720000|2022-03-12 16:15:20|13810.36|13690.36|13809.73|13689.73|13810.47|13690.47|13809.5|13689.5|10
1647101730000|2022-03-12 16:15:30|13809.27|13689.27|13809.38|13689.38|13810.49|13690.49|13808.94|13688.94|10
1647101740000|2022-03-12 16:15:40|13809.98|13689.98|13810.83|13690.83|13810.94|13690.94|13809.98|13689.98|8
1647101750000|2022-03-12 16:15:50|13810.9|13690.9|13810.28|13690.28|13810.96|13690.96|13810.28|13690.28|10
1647101760000|2022-03-12 16:16:00|13810.08|13690.08|13810.35|13690.35|13810.48|13690.48|13809.97|13689.97|8
1647101770000|2022-03-12 16:16:10|13810.49|13690.49|13811.91|13691.91|13811.91|13691.91|13810.36|13690.36|10
1647101780000|2022-03-12 16:16:20|13811.13|13691.13|13809.55|13689.55|13811.13|13691.13|13809.55|13689.55|9
1647101790000|2022-03-12 16:16:30|13810.22|13690.22|13811.6|13691.6|13811.6|13691.6|13810.18|13690.18|10
1647101800000|2022-03-12 16:16:40|13811.48|13691.48|13809.86|13689.86|13811.71|13691.71|13809.82|13689.82|10
1647101810000|2022-03-12 16:16:50|13809.85|13689.85|13809.03|13689.03|13809.96|13689.96|13808.48|13688.48|10
1647101820000|2022-03-12 16:17:00|13809.28|13689.28|13808.81|13688.81|13809.41|13689.41|13808.81|13688.81|8
1647101830000|2022-03-12 16:17:10|13808.77|13688.77|13807.29|13687.29|13808.77|13688.77|13807.13|13687.13|10
1647101840000|2022-03-12 16:17:20|13807.38|13687.38|13808.59|13688.59|13808.68|13688.68|13806.79|13686.79|10
1647101850000|2022-03-12 16:17:30|13808.39|13688.39|13809.68|13689.68|13809.68|13689.68|13808.01|13688.01|10
1647101860000|2022-03-12 16:17:40|13809.89|13689.89|13810.62|13690.62|13810.62|13690.62|13809.88|13689.88|9
1647101870000|2022-03-12 16:17:50|13810.58|13690.58|13810.97|13690.97|13810.97|13690.97|13810.53|13690.53|8
1647101880000|2022-03-12 16:18:00|13810.95|13690.95|13811.08|13691.08|13811.08|13691.08|13810.8|13690.8|10
1647101890000|2022-03-12 16:18:10|13810.76|13690.76|13810.89|13690.89|13811.15|13691.15|13810.56|13690.56|9
1647101900000|2022-03-12 16:18:20|13811.29|13691.29|13811.57|13691.57|13811.61|13691.61|13811.29|13691.29|8
1647101910000|2022-03-12 16:18:30|13811.64|13691.64|13811.53|13691.53|13811.67|13691.67|13811.17|13691.17|10
1647101920000|2022-03-12 16:18:40|13811.42|13691.42|13811.61|13691.61|13811.67|13691.67|13811.25|13691.25|10
1647101930000|2022-03-12 16:18:50|13811.63|13691.63|13810.52|13690.52|13811.71|13691.71|13810.52|13690.52|10
1647101940000|2022-03-12 16:19:00|13810.33|13690.33|13808.29|13688.29|13810.33|13690.33|13808.29|13688.29|10
1647101950000|2022-03-12 16:19:10|13808.34|13688.34|13809.77|13689.77|13809.77|13689.77|13808.33|13688.33|8
1647101960000|2022-03-12 16:19:20|13809.68|13689.68|13809.2|13689.2|13810.04|13690.04|13809.1|13689.1|8
1647101970000|2022-03-12 16:19:30|13809.21|13689.21|13809.55|13689.55|13809.56|13689.56|13808.93|13688.93|10
1647101980000|2022-03-12 16:19:40|13809.62|13689.62|13808.86|13688.86|13809.78|13689.78|13808.86|13688.86|9
1647101990000|2022-03-12 16:19:50|13808.78|13688.78|13807.74|13687.74|13808.78|13688.78|13807.59|13687.59|8
1647102000000|2022-03-12 16:20:00|13807.47|13687.47|13807.3|13687.3|13807.56|13687.56|13807.27|13687.27|9
1647102010000|2022-03-12 16:20:10|13807.51|13687.51|13807.2|13687.2|13807.57|13687.57|13807.2|13687.2|10
1647102020000|2022-03-12 16:20:20|13807.23|13687.23|13807.17|13687.17|13808.23|13688.23|13807.09|13687.09|8
1647102030000|2022-03-12 16:20:30|13807.03|13687.03|13806.25|13686.25|13807.03|13687.03|13806.25|13686.25|4
1647102040000|2022-03-12 16:20:40|13806.46|13686.46|13805.78|13685.78|13806.55|13686.55|13805.78|13685.78|9
1647102050000|2022-03-12 16:20:50|13805.1|13685.1|13805.91|13685.91|13806.24|13686.24|13804.81|13684.81|9
1647102060000|2022-03-12 16:21:00|13805.76|13685.76|13807.49|13687.49|13807.49|13687.49|13805.76|13685.76|8
1647102070000|2022-03-12 16:21:10|13807.4|13687.4|13806.95|13686.95|13807.42|13687.42|13806.95|13686.95|9
1647102080000|2022-03-12 16:21:20|13806.84|13686.84|13807.19|13687.19|13807.19|13687.19|13806.84|13686.84|8
1647102090000|2022-03-12 16:21:30|13807.78|13687.78|13808.46|13688.46|13808.46|13688.46|13807.35|13687.35|9
1647102100000|2022-03-12 16:21:40|13808.5|13688.5|13808.62|13688.62|13808.74|13688.74|13808.45|13688.45|8
1647102110000|2022-03-12 16:21:50|13808.64|13688.64|13808.21|13688.21|13808.87|13688.87|13808.21|13688.21|8
1647102120000|2022-03-12 16:22:00|13808.38|13688.38|13807.75|13687.75|13808.38|13688.38|13807.66|13687.66|9
1647102130000|2022-03-12 16:22:10|13807.79|13687.79|13808.46|13688.46|13808.5|13688.5|13807.79|13687.79|9
1647102140000|2022-03-12 16:22:20|13808.55|13688.55|13809.27|13689.27|13809.32|13689.32|13808.44|13688.44|10
1647102150000|2022-03-12 16:22:30|13809.34|13689.34|13809.75|13689.75|13809.97|13689.97|13809.34|13689.34|9
1647102160000|2022-03-12 16:22:40|13809.44|13689.44|13806.9|13686.9|13809.44|13689.44|13806.9|13686.9|10
1647102170000|2022-03-12 16:22:50|13806.82|13686.82|13806.6|13686.6|13807.04|13687.04|13806.6|13686.6|10
1647102180000|2022-03-12 16:23:00|13806.51|13686.51|13805.34|13685.34|13806.51|13686.51|13805.34|13685.34|9
1647102190000|2022-03-12 16:23:10|13805.49|13685.49|13805.82|13685.82|13805.82|13685.82|13805.49|13685.49|9
1647102200000|2022-03-12 16:23:20|13804.99|13684.99|13804.74|13684.74|13805.69|13685.69|13804.67|13684.67|10
1647102210000|2022-03-12 16:23:30|13804.71|13684.71|13805.87|13685.87|13805.87|13685.87|13804.71|13684.71|10
1647102220000|2022-03-12 16:23:40|13805.77|13685.77|13806.36|13686.36|13806.36|13686.36|13805.75|13685.75|10
1647102230000|2022-03-12 16:23:50|13806.42|13686.42|13805.56|13685.56|13806.55|13686.55|13805.03|13685.03|9
1647102240000|2022-03-12 16:24:00|13805.77|13685.77|13806.07|13686.07|13806.07|13686.07|13805.52|13685.52|10
1647102250000|2022-03-12 16:24:10|13806.13|13686.13|13806.76|13686.76|13807.3|13687.3|13806.13|13686.13|10
1647102260000|2022-03-12 16:24:20|13806.68|13686.68|13806.51|13686.51|13806.94|13686.94|13806.51|13686.51|7
1647102270000|2022-03-12 16:24:30|13806.54|13686.54|13806.25|13686.25|13806.65|13686.65|13806.02|13686.02|10
1647102280000|2022-03-12 16:24:40|13806.22|13686.22|13805|13685|13806.65|13686.65|13805|13685|10
1647102290000|2022-03-12 16:24:50|13804.57|13684.57|13804.05|13684.05|13804.71|13684.71|13804.05|13684.05|10
1647102300000|2022-03-12 16:25:00|13804.14|13684.14|13803.97|13683.97|13804.26|13684.26|13803.97|13683.97|6
1647102310000|2022-03-12 16:25:10|13804.32|13684.32|13804.91|13684.91|13804.93|13684.93|13804.13|13684.13|9
1647102320000|2022-03-12 16:25:20|13804.9|13684.9|13804.95|13684.95|13805.13|13685.13|13804.9|13684.9|8
1647102330000|2022-03-12 16:25:30|13805.12|13685.12|13805.06|13685.06|13805.21|13685.21|13804.86|13684.86|10
1647102340000|2022-03-12 16:25:40|13805.04|13685.04|13805.34|13685.34|13805.34|13685.34|13805.04|13685.04|8
1647102350000|2022-03-12 16:25:50|13805.4|13685.4|13809.81|13689.81|13809.81|13689.81|13805|13685|10
1647102360000|2022-03-12 16:26:00|13810.54|13690.54|13811.85|13691.85|13811.85|13691.85|13810.16|13690.16|9
1647102370000|2022-03-12 16:26:10|13812.26|13692.26|13813.15|13693.15|13813.32|13693.32|13812.26|13692.26|9
1647102380000|2022-03-12 16:26:20|13813.28|13693.28|13813.52|13693.52|13813.74|13693.74|13813.2|13693.2|9
1647102390000|2022-03-12 16:26:30|13813.47|13693.47|13813.64|13693.64|13814.08|13694.08|13813.39|13693.39|10
1647102400000|2022-03-12 16:26:40|13813.93|13693.93|13813.92|13693.92|13813.93|13693.93|13813.51|13693.51|9
1647102410000|2022-03-12 16:26:50|13814.22|13694.22|13814.33|13694.33|13814.49|13694.49|13814|13694|10
1647102420000|2022-03-12 16:27:00|13814.43|13694.43|13814.55|13694.55|13814.64|13694.64|13814.24|13694.24|6
1647102430000|2022-03-12 16:27:10|13814.56|13694.56|13815.53|13695.53|13815.53|13695.53|13814.56|13694.56|8
1647102440000|2022-03-12 16:27:20|13815.54|13695.54|13813.54|13693.54|13815.54|13695.54|13813.4|13693.4|10
1647102450000|2022-03-12 16:27:30|13813.47|13693.47|13814.72|13694.72|13814.72|13694.72|13813.47|13693.47|10
1647102460000|2022-03-12 16:27:40|13814.75|13694.75|13815.93|13695.93|13815.93|13695.93|13814.71|13694.71|9
1647102470000|2022-03-12 16:27:50|13816.2|13696.2|13815.75|13695.75|13816.78|13696.78|13815.69|13695.69|10
1647102480000|2022-03-12 16:28:00|13815.71|13695.71|13814.02|13694.02|13815.71|13695.71|13814.02|13694.02|10
1647102490000|2022-03-12 16:28:10|13814.09|13694.09|13813.97|13693.97|13814.15|13694.15|13813.79|13693.79|9
1647102500000|2022-03-12 16:28:20|13813.96|13693.96|13814.75|13694.75|13814.93|13694.93|13813.96|13693.96|7
1647102510000|2022-03-12 16:28:30|13814.29|13694.29|13815.25|13695.25|13815.25|13695.25|13814.22|13694.22|10
1647102520000|2022-03-12 16:28:40|13816.34|13696.34|13816.84|13696.84|13816.84|13696.84|13816.33|13696.33|6
1647102530000|2022-03-12 16:28:50|13817|13697|13817.3|13697.3|13817.95|13697.95|13817|13697|10
1647102540000|2022-03-12 16:29:00|13817.35|13697.35|13817.34|13697.34|13817.77|13697.77|13816.68|13696.68|9
1647102550000|2022-03-12 16:29:10|13817.35|13697.35|13818.12|13698.12|13818.12|13698.12|13817.19|13697.19|8
1647102560000|2022-03-12 16:29:20|13818.1|13698.1|13817.02|13697.02|13818.61|13698.61|13817.02|13697.02|10
1647102570000|2022-03-12 16:29:30|13816.35|13696.35|13814.96|13694.96|13816.56|13696.56|13814.85|13694.85|10
1647102580000|2022-03-12 16:29:40|13815.02|13695.02|13814.82|13694.82|13815.16|13695.16|13814.82|13694.82|10
1647102590000|2022-03-12 16:29:50|13815.04|13695.04|13815.11|13695.11|13815.68|13695.68|13815.01|13695.01|10
1647102600000|2022-03-12 16:30:00|13816.01|13696.01|13815.32|13695.32|13817.52|13697.52|13815.32|13695.32|9
1647102610000|2022-03-12 16:30:10|13814.57|13694.57|13809.65|13689.65|13814.57|13694.57|13809.65|13689.65|10
1647102620000|2022-03-12 16:30:20|13809.64|13689.64|13805.87|13685.87|13809.76|13689.76|13805.87|13685.87|10
1647102630000|2022-03-12 16:30:30|13806.07|13686.07|13806.08|13686.08|13806.33|13686.33|13805.83|13685.83|8
1647102640000|2022-03-12 16:30:40|13806.18|13686.18|13806.44|13686.44|13806.5|13686.5|13806.18|13686.18|8
1647102650000|2022-03-12 16:30:50|13806.65|13686.65|13807.02|13687.02|13807.02|13687.02|13806.19|13686.19|10
1647102660000|2022-03-12 16:31:00|13807.07|13687.07|13806.99|13686.99|13807.26|13687.26|13806.92|13686.92|10
1647102670000|2022-03-12 16:31:10|13806.71|13686.71|13806.51|13686.51|13806.92|13686.92|13806.15|13686.15|10
1647102680000|2022-03-12 16:31:20|13806.73|13686.73|13805.98|13685.98|13806.78|13686.78|13805.58|13685.58|9
1647102690000|2022-03-12 16:31:30|13805.87|13685.87|13805.85|13685.85|13806.08|13686.08|13805.76|13685.76|9
1647102700000|2022-03-12 16:31:40|13805.9|13685.9|13805.71|13685.71|13805.9|13685.9|13805.71|13685.71|6
1647102710000|2022-03-12 16:31:50|13805.62|13685.62|13803.68|13683.68|13805.62|13685.62|13803.57|13683.57|10
1647102720000|2022-03-12 16:32:00|13803.73|13683.73|13802.98|13682.98|13803.73|13683.73|13802.98|13682.98|9
1647102730000|2022-03-12 16:32:10|13802.48|13682.48|13801.51|13681.51|13802.53|13682.53|13801.15|13681.15|10
1647102740000|2022-03-12 16:32:20|13801.67|13681.67|13802.35|13682.35|13802.63|13682.63|13801.67|13681.67|10
1647102750000|2022-03-12 16:32:30|13803.58|13683.58|13803.71|13683.71|13803.84|13683.84|13803.31|13683.31|10
1647102760000|2022-03-12 16:32:40|13804.08|13684.08|13806.08|13686.08|13806.29|13686.29|13804.08|13684.08|9
1647102770000|2022-03-12 16:32:50|13806.37|13686.37|13808.5|13688.5|13808.91|13688.91|13806.15|13686.15|10
1647102780000|2022-03-12 16:33:00|13808.93|13688.93|13809.91|13689.91|13809.91|13689.91|13808.76|13688.76|10
1647102790000|2022-03-12 16:33:10|13809.95|13689.95|13810.04|13690.04|13810.14|13690.14|13809.8|13689.8|9
1647102800000|2022-03-12 16:33:20|13810.05|13690.05|13810.54|13690.54|13810.86|13690.86|13809.87|13689.87|10
1647102810000|2022-03-12 16:33:30|13810.33|13690.33|13810.65|13690.65|13810.67|13690.67|13810.33|13690.33|7
1647102820000|2022-03-12 16:33:40|13810.58|13690.58|13810.25|13690.25|13810.61|13690.61|13810.25|13690.25|9
1647102830000|2022-03-12 16:33:50|13810.22|13690.22|13810.07|13690.07|13810.39|13690.39|13810.07|13690.07|10
1647102840000|2022-03-12 16:34:00|13809.88|13689.88|13810.58|13690.58|13810.94|13690.94|13809.75|13689.75|10
1647102850000|2022-03-12 16:34:10|13810.9|13690.9|13811.01|13691.01|13811.01|13691.01|13810.59|13690.59|9
1647102860000|2022-03-12 16:34:20|13811.14|13691.14|13810.28|13690.28|13811.19|13691.19|13810.28|13690.28|9
1647102870000|2022-03-12 16:34:30|13810.18|13690.18|13810.03|13690.03|13810.27|13690.27|13809.82|13689.82|9
1647102880000|2022-03-12 16:34:40|13809.96|13689.96|13810.98|13690.98|13810.98|13690.98|13809.27|13689.27|10
1647102890000|2022-03-12 16:34:50|13811.29|13691.29|13812.91|13692.91|13812.91|13692.91|13810.87|13690.87|10
1647102900000|2022-03-12 16:35:00|13813.09|13693.09|13813.42|13693.42|13813.68|13693.68|13813.09|13693.09|10
1647102910000|2022-03-12 16:35:10|13812.88|13692.88|13812.62|13692.62|13812.98|13692.98|13812.62|13692.62|9
1647102920000|2022-03-12 16:35:20|13812.42|13692.42|13810.89|13690.89|13812.42|13692.42|13810.89|13690.89|9
1647102930000|2022-03-12 16:35:30|13810.96|13690.96|13812.29|13692.29|13812.73|13692.73|13810.96|13690.96|10
1647102940000|2022-03-12 16:35:40|13812.43|13692.43|13813.03|13693.03|13813.03|13693.03|13812.43|13692.43|8
1647102950000|2022-03-12 16:35:50|13812.75|13692.75|13813.08|13693.08|13813.2|13693.2|13812.75|13692.75|10
1647102960000|2022-03-12 16:36:00|13812.85|13692.85|13813.98|13693.98|13814.28|13694.28|13812.85|13692.85|10
1647102970000|2022-03-12 16:36:10|13813.77|13693.77|13813.3|13693.3|13814.15|13694.15|13813.3|13693.3|10
1647102980000|2022-03-12 16:36:20|13813.27|13693.27|13811.9|13691.9|13813.27|13693.27|13811.72|13691.72|10
1647102990000|2022-03-12 16:36:30|13812.12|13692.12|13813.14|13693.14|13813.14|13693.14|13811.32|13691.32|10
1647103000000|2022-03-12 16:36:40|13813.19|13693.19|13812.9|13692.9|13813.4|13693.4|13812.85|13692.85|10
1647103010000|2022-03-12 16:36:50|13812.16|13692.16|13811.91|13691.91|13812.54|13692.54|13811.75|13691.75|9
1647103020000|2022-03-12 16:37:00|13811.92|13691.92|13811.99|13691.99|13812.29|13692.29|13811.75|13691.75|6
1647103030000|2022-03-12 16:37:10|13811.95|13691.95|13811.81|13691.81|13812.18|13692.18|13811.64|13691.64|10
1647103040000|2022-03-12 16:37:20|13811.66|13691.66|13811.11|13691.11|13811.66|13691.66|13811.03|13691.03|10
1647103050000|2022-03-12 16:37:30|13811.06|13691.06|13811.9|13691.9|13811.9|13691.9|13811.06|13691.06|7
1647103060000|2022-03-12 16:37:40|13811.97|13691.97|13812.13|13692.13|13812.13|13692.13|13811.82|13691.82|9
1647103070000|2022-03-12 16:37:50|13812.22|13692.22|13810.87|13690.87|13812.61|13692.61|13810.87|13690.87|10
1647103080000|2022-03-12 16:38:00|13810.3|13690.3|13810.27|13690.27|13810.3|13690.3|13809.73|13689.73|8
1647103090000|2022-03-12 16:38:10|13811.13|13691.13|13811.13|13691.13|13811.4|13691.4|13811.01|13691.01|10
1647103100000|2022-03-12 16:38:20|13811.19|13691.19|13810.96|13690.96|13811.33|13691.33|13810.96|13690.96|6
1647103110000|2022-03-12 16:38:30|13810.67|13690.67|13811.11|13691.11|13811.3|13691.3|13810.67|13690.67|9
1647103120000|2022-03-12 16:38:40|13811.27|13691.27|13812.05|13692.05|13812.09|13692.09|13811.27|13691.27|9
1647103130000|2022-03-12 16:38:50|13811.67|13691.67|13811.87|13691.87|13811.92|13691.92|13811.67|13691.67|6
1647103140000|2022-03-12 16:39:00|13811.9|13691.9|13812.3|13692.3|13812.3|13692.3|13811.9|13691.9|5
1647103150000|2022-03-12 16:39:10|13811.87|13691.87|13812.22|13692.22|13812.37|13692.37|13811.28|13691.28|10
1647103160000|2022-03-12 16:39:20|13812.23|13692.23|13811.48|13691.48|13812.51|13692.51|13811.48|13691.48|8
1647103170000|2022-03-12 16:39:30|13812.09|13692.09|13811.13|13691.13|13812.09|13692.09|13810.99|13690.99|10
1647103180000|2022-03-12 16:39:40|13810.56|13690.56|13809.67|13689.67|13810.56|13690.56|13809.67|13689.67|4
1647103190000|2022-03-12 16:39:50|13809.64|13689.64|13810.39|13690.39|13810.43|13690.43|13809.64|13689.64|10
1647103200000|2022-03-12 16:40:00|13810.35|13690.35|13810.6|13690.6|13810.65|13690.65|13810.19|13690.19|9
1647103210000|2022-03-12 16:40:10|13810.43|13690.43|13806.65|13686.65|13810.43|13690.43|13806.45|13686.45|10
1647103220000|2022-03-12 16:40:20|13805.63|13685.63|13804.44|13684.44|13805.63|13685.63|13803.86|13683.86|7
1647103230000|2022-03-12 16:40:30|13804.61|13684.61|13804.73|13684.73|13804.85|13684.85|13804.43|13684.43|8
1647103240000|2022-03-12 16:40:40|13804.85|13684.85|13804.92|13684.92|13805.03|13685.03|13804.55|13684.55|9
1647103250000|2022-03-12 16:40:50|13805.08|13685.08|13805.33|13685.33|13805.35|13685.35|13804.95|13684.95|8
1647103260000|2022-03-12 16:41:00|13805.34|13685.34|13805.25|13685.25|13805.48|13685.48|13805.25|13685.25|6
1647103270000|2022-03-12 16:41:10|13805.28|13685.28|13804.99|13684.99|13805.28|13685.28|13804.9|13684.9|10
1647103280000|2022-03-12 16:41:20|13805.1|13685.1|13804.3|13684.3|13805.27|13685.27|13804.3|13684.3|10
1647103290000|2022-03-12 16:41:30|13804.9|13684.9|13805.61|13685.61|13805.61|13685.61|13804.9|13684.9|7
1647103300000|2022-03-12 16:41:40|13805.53|13685.53|13806.48|13686.48|13806.48|13686.48|13805.53|13685.53|6
1647103310000|2022-03-12 16:41:50|13806.53|13686.53|13806.03|13686.03|13806.84|13686.84|13806.03|13686.03|9
1647103320000|2022-03-12 16:42:00|13805.97|13685.97|13804.51|13684.51|13805.97|13685.97|13804.51|13684.51|9
1647103330000|2022-03-12 16:42:10|13804.48|13684.48|13804.52|13684.52|13804.8|13684.8|13804.36|13684.36|9
1647103340000|2022-03-12 16:42:20|13804.56|13684.56|13804.07|13684.07|13804.57|13684.57|13803.92|13683.92|6
1647103350000|2022-03-12 16:42:30|13804.22|13684.22|13804.72|13684.72|13804.83|13684.83|13804.01|13684.01|8
1647103360000|2022-03-12 16:42:40|13804.37|13684.37|13804.51|13684.51|13804.67|13684.67|13804.37|13684.37|7
1647103370000|2022-03-12 16:42:50|13804.31|13684.31|13804.67|13684.67|13804.82|13684.82|13804.25|13684.25|10
1647103380000|2022-03-12 16:43:00|13804.2|13684.2|13803.55|13683.55|13804.2|13684.2|13803.55|13683.55|8
1647103390000|2022-03-12 16:43:10|13803.78|13683.78|13803.17|13683.17|13803.78|13683.78|13803.17|13683.17|9
1647103400000|2022-03-12 16:43:20|13803.24|13683.24|13805.69|13685.69|13805.69|13685.69|13803.24|13683.24|8
1647103410000|2022-03-12 16:43:30|13805.79|13685.79|13805.93|13685.93|13805.93|13685.93|13804.75|13684.75|9
1647103420000|2022-03-12 16:43:40|13805.87|13685.87|13805.53|13685.53|13805.87|13685.87|13805.53|13685.53|7
1647103430000|2022-03-12 16:43:50|13805.57|13685.57|13805.42|13685.42|13805.63|13685.63|13805.4|13685.4|9
1647103440000|2022-03-12 16:44:00|13805.15|13685.15|13804.77|13684.77|13805.19|13685.19|13804.77|13684.77|8
1647103450000|2022-03-12 16:44:10|13804.76|13684.76|13805.24|13685.24|13805.24|13685.24|13804.73|13684.73|8
1647103460000|2022-03-12 16:44:20|13805.28|13685.28|13804.38|13684.38|13805.4|13685.4|13804.36|13684.36|8
1647103470000|2022-03-12 16:44:30|13804.37|13684.37|13804.23|13684.23|13804.5|13684.5|13804.1|13684.1|8
1647103480000|2022-03-12 16:44:40|13804.25|13684.25|13804.45|13684.45|13804.45|13684.45|13804.25|13684.25|4
1647103490000|2022-03-12 16:44:50|13804.34|13684.34|13803.77|13683.77|13804.49|13684.49|13803.77|13683.77|8
1647103500000|2022-03-12 16:45:00|13803.93|13683.93|13803.75|13683.75|13803.93|13683.93|13803.71|13683.71|7
1647103510000|2022-03-12 16:45:10|13803.47|13683.47|13802.71|13682.71|13803.55|13683.55|13802.71|13682.71|8
1647103520000|2022-03-12 16:45:20|13802.9|13682.9|13801.87|13681.87|13802.9|13682.9|13801.87|13681.87|10
1647103530000|2022-03-12 16:45:30|13802.46|13682.46|13803.83|13683.83|13803.83|13683.83|13801.69|13681.69|10
1647103540000|2022-03-12 16:45:40|13804.16|13684.16|13804.81|13684.81|13804.81|13684.81|13804.14|13684.14|10
1647103550000|2022-03-12 16:45:50|13804.82|13684.82|13804.82|13684.82|13805.42|13685.42|13804.8|13684.8|9
1647103560000|2022-03-12 16:46:00|13804.4|13684.4|13806.8|13686.8|13806.8|13686.8|13804.4|13684.4|10
1647103570000|2022-03-12 16:46:10|13807.3|13687.3|13807.94|13687.94|13807.94|13687.94|13807.3|13687.3|9
1647103580000|2022-03-12 16:46:20|13807.97|13687.97|13808.29|13688.29|13808.29|13688.29|13807.97|13687.97|6
1647103590000|2022-03-12 16:46:30|13807.59|13687.59|13807.85|13687.85|13808.09|13688.09|13807.59|13687.59|7
1647103600000|2022-03-12 16:46:40|13807.84|13687.84|13807.85|13687.85|13807.94|13687.94|13807.64|13687.64|7
1647103610000|2022-03-12 16:46:50|13807.86|13687.86|13807.95|13687.95|13807.96|13687.96|13807.79|13687.79|9
1647103620000|2022-03-12 16:47:00|13807.98|13687.98|13808.39|13688.39|13808.6|13688.6|13807.72|13687.72|10
1647103630000|2022-03-12 16:47:10|13808.34|13688.34|13809.06|13689.06|13809.06|13689.06|13808.34|13688.34|6
1647103640000|2022-03-12 16:47:20|13808.99|13688.99|13809.59|13689.59|13809.74|13689.74|13808.99|13688.99|9
1647103650000|2022-03-12 16:47:30|13809.67|13689.67|13809.95|13689.95|13809.96|13689.96|13809.67|13689.67|8
1647103660000|2022-03-12 16:47:40|13809.96|13689.96|13811.02|13691.02|13811.02|13691.02|13809.96|13689.96|7
1647103670000|2022-03-12 16:47:50|13811.89|13691.89|13812.28|13692.28|13812.29|13692.29|13811.84|13691.84|6
1647103680000|2022-03-12 16:48:00|13812.34|13692.34|13812.44|13692.44|13812.5|13692.5|13812.34|13692.34|8
1647103690000|2022-03-12 16:48:10|13812.31|13692.31|13814.98|13694.98|13815.08|13695.08|13812.31|13692.31|8
1647103700000|2022-03-12 16:48:20|13815.27|13695.27|13815.58|13695.58|13815.74|13695.74|13815.23|13695.23|8
1647103710000|2022-03-12 16:48:30|13815.77|13695.77|13816.11|13696.11|13816.33|13696.33|13815.77|13695.77|9
1647103720000|2022-03-12 16:48:40|13816.31|13696.31|13817.62|13697.62|13817.62|13697.62|13816.3|13696.3|9
1647103730000|2022-03-12 16:48:50|13817.85|13697.85|13817.99|13697.99|13818|13698|13817.66|13697.66|8
1647103740000|2022-03-12 16:49:00|13817.75|13697.75|13817.85|13697.85|13817.86|13697.86|13817.55|13697.55|7
1647103750000|2022-03-12 16:49:10|13817.86|13697.86|13817.84|13697.84|13817.86|13697.86|13817.49|13697.49|6
1647103760000|2022-03-12 16:49:20|13817.8|13697.8|13817.54|13697.54|13817.8|13697.8|13817.35|13697.35|8
1647103770000|2022-03-12 16:49:30|13817.58|13697.58|13817.23|13697.23|13817.66|13697.66|13817.23|13697.23|8
1647103780000|2022-03-12 16:49:40|13817.1|13697.1|13816.84|13696.84|13817.2|13697.2|13816.84|13696.84|8
1647103790000|2022-03-12 16:49:50|13816.7|13696.7|13816.8|13696.8|13816.81|13696.81|13816.64|13696.64|5
1647103800000|2022-03-12 16:50:00|13816.85|13696.85|13817.31|13697.31|13817.41|13697.41|13816.78|13696.78|10
1647103810000|2022-03-12 16:50:10|13816.94|13696.94|13816.97|13696.97|13817.13|13697.13|13816.94|13696.94|6
1647103820000|2022-03-12 16:50:20|13816.94|13696.94|13815.2|13695.2|13816.94|13696.94|13815.08|13695.08|8
1647103830000|2022-03-12 16:50:30|13815.22|13695.22|13811.88|13691.88|13815.22|13695.22|13811.81|13691.81|9
1647103840000|2022-03-12 16:50:40|13811.6|13691.6|13811.85|13691.85|13811.85|13691.85|13811.6|13691.6|7
1647103850000|2022-03-12 16:50:50|13811.87|13691.87|13812.21|13692.21|13812.29|13692.29|13811.48|13691.48|8
1647103860000|2022-03-12 16:51:00|13812.05|13692.05|13812.03|13692.03|13812.05|13692.05|13811.91|13691.91|8
1647103870000|2022-03-12 16:51:10|13811.92|13691.92|13811.82|13691.82|13812.06|13692.06|13811.82|13691.82|4
1647103880000|2022-03-12 16:51:20|13811.87|13691.87|13811.98|13691.98|13811.98|13691.98|13811.57|13691.57|8
1647103890000|2022-03-12 16:51:30|13811.71|13691.71|13812.21|13692.21|13812.21|13692.21|13811.64|13691.64|9
1647103900000|2022-03-12 16:51:40|13812|13692|13812.19|13692.19|13812.25|13692.25|13811.96|13691.96|8
1647103910000|2022-03-12 16:51:50|13812.2|13692.2|13813.96|13693.96|13813.96|13693.96|13812.13|13692.13|7
1647103920000|2022-03-12 16:52:00|13813.88|13693.88|13814.75|13694.75|13814.75|13694.75|13813.88|13693.88|8
1647103930000|2022-03-12 16:52:10|13814.72|13694.72|13815.14|13695.14|13815.14|13695.14|13814.63|13694.63|9
1647103940000|2022-03-12 16:52:20|13815.34|13695.34|13815.77|13695.77|13815.77|13695.77|13815.34|13695.34|7
1647103950000|2022-03-12 16:52:30|13815.76|13695.76|13814.26|13694.26|13815.76|13695.76|13814.23|13694.23|9
1647103960000|2022-03-12 16:52:40|13814.32|13694.32|13815.45|13695.45|13815.45|13695.45|13814.32|13694.32|10
1647103970000|2022-03-12 16:52:50|13815.33|13695.33|13814.04|13694.04|13815.33|13695.33|13813.88|13693.88|10
1647103980000|2022-03-12 16:53:00|13813.8|13693.8|13813.47|13693.47|13813.8|13693.8|13813.1|13693.1|5
1647103990000|2022-03-12 16:53:10|13813.5|13693.5|13813.13|13693.13|13813.5|13693.5|13813.02|13693.02|6
1647104000000|2022-03-12 16:53:20|13813.17|13693.17|13813.22|13693.22|13813.52|13693.52|13813.17|13693.17|10
1647104010000|2022-03-12 16:53:30|13813.23|13693.23|13813.41|13693.41|13813.44|13693.44|13813.12|13693.12|6
1647104020000|2022-03-12 16:53:40|13813.66|13693.66|13813.28|13693.28|13813.66|13693.66|13813.16|13693.16|7
1647104030000|2022-03-12 16:53:50|13813.24|13693.24|13812.82|13692.82|13813.24|13693.24|13812.8|13692.8|7
1647104040000|2022-03-12 16:54:00|13812.81|13692.81|13811.37|13691.37|13812.81|13692.81|13811.17|13691.17|9
1647104050000|2022-03-12 16:54:10|13811.22|13691.22|13812.92|13692.92|13812.92|13692.92|13811.22|13691.22|9
1647104060000|2022-03-12 16:54:20|13813.92|13693.92|13813.43|13693.43|13813.92|13693.92|13813.32|13693.32|7
1647104070000|2022-03-12 16:54:30|13813.41|13693.41|13812.21|13692.21|13813.41|13693.41|13812.21|13692.21|10
1647104080000|2022-03-12 16:54:40|13811.9|13691.9|13811.71|13691.71|13811.9|13691.9|13811.43|13691.43|9
1647104090000|2022-03-12 16:54:50|13811.59|13691.59|13811.14|13691.14|13811.63|13691.63|13810.98|13690.98|8
1647104100000|2022-03-12 16:55:00|13811.1|13691.1|13811.09|13691.09|13811.1|13691.1|13811.02|13691.02|6
1647104110000|2022-03-12 16:55:10|13810.97|13690.97|13810.26|13690.26|13811.12|13691.12|13810.2|13690.2|9
1647104120000|2022-03-12 16:55:20|13810.15|13690.15|13808.29|13688.29|13810.15|13690.15|13807.6|13687.6|9
1647104130000|2022-03-12 16:55:30|13808.31|13688.31|13807.47|13687.47|13808.31|13688.31|13806.69|13686.69|9
1647104140000|2022-03-12 16:55:40|13807.46|13687.46|13807.8|13687.8|13807.8|13687.8|13807.46|13687.46|10
1647104150000|2022-03-12 16:55:50|13808.11|13688.11|13808.06|13688.06|13808.27|13688.27|13808.06|13688.06|8
1647104160000|2022-03-12 16:56:00|13808.05|13688.05|13807.39|13687.39|13808.25|13688.25|13807.39|13687.39|7
1647104170000|2022-03-12 16:56:10|13807.11|13687.11|13806.02|13686.02|13807.11|13687.11|13806.01|13686.01|10
1647104180000|2022-03-12 16:56:20|13805.8|13685.8|13805.83|13685.83|13806.16|13686.16|13805.8|13685.8|10
1647104190000|2022-03-12 16:56:30|13805.96|13685.96|13805|13685|13805.96|13685.96|13804.92|13684.92|10
1647104200000|2022-03-12 16:56:40|13805.1|13685.1|13803.94|13683.94|13805.1|13685.1|13803.76|13683.76|9
1647104210000|2022-03-12 16:56:50|13803.83|13683.83|13804.33|13684.33|13804.54|13684.54|13803.83|13683.83|10
1647104220000|2022-03-12 16:57:00|13804.26|13684.26|13804.16|13684.16|13804.31|13684.31|13804.16|13684.16|7
1647104230000|2022-03-12 16:57:10|13804.27|13684.27|13805.57|13685.57|13805.57|13685.57|13804.27|13684.27|10
1647104240000|2022-03-12 16:57:20|13805.74|13685.74|13807.02|13687.02|13807.02|13687.02|13805.74|13685.74|8
1647104250000|2022-03-12 16:57:30|13806.86|13686.86|13807.84|13687.84|13807.84|13687.84|13806.66|13686.66|10
1647104260000|2022-03-12 16:57:40|13808.39|13688.39|13808.29|13688.29|13808.52|13688.52|13808.19|13688.19|8
1647104270000|2022-03-12 16:57:50|13808.38|13688.38|13808.29|13688.29|13809.21|13689.21|13808.26|13688.26|10
1647104280000|2022-03-12 16:58:00|13808.22|13688.22|13808.96|13688.96|13808.96|13688.96|13808.21|13688.21|8
1647104290000|2022-03-12 16:58:10|13809.04|13689.04|13809.6|13689.6|13809.6|13689.6|13809.04|13689.04|10
1647104300000|2022-03-12 16:58:20|13810.37|13690.37|13811.47|13691.47|13811.47|13691.47|13810.37|13690.37|10
1647104310000|2022-03-12 16:58:30|13811.52|13691.52|13812.15|13692.15|13812.15|13692.15|13811.28|13691.28|10
1647104320000|2022-03-12 16:58:40|13812.12|13692.12|13812.92|13692.92|13812.92|13692.92|13812.12|13692.12|7
1647104330000|2022-03-12 16:58:50|13812.7|13692.7|13814.49|13694.49|13814.49|13694.49|13812.7|13692.7|9
1647104340000|2022-03-12 16:59:00|13814.53|13694.53|13814.02|13694.02|13814.53|13694.53|13813.93|13693.93|9
1647104350000|2022-03-12 16:59:10|13814.38|13694.38|13812.6|13692.6|13814.38|13694.38|13812.6|13692.6|9
1647104360000|2022-03-12 16:59:20|13812.59|13692.59|13810.67|13690.67|13812.59|13692.59|13810.63|13690.63|10
1647104370000|2022-03-12 16:59:30|13811.05|13691.05|13813.54|13693.54|13813.54|13693.54|13811.05|13691.05|9
1647104380000|2022-03-12 16:59:40|13813.92|13693.92|13816.27|13696.27|13816.27|13696.27|13813.92|13693.92|10
1647104390000|2022-03-12 16:59:50|13816.41|13696.41|13816.91|13696.91|13816.94|13696.94|13816.18|13696.18|9
1647104400000|2022-03-12 17:00:00|13817.32|13697.32|13817.5|13697.5|13817.78|13697.78|13817.32|13697.32|10
1647104410000|2022-03-12 17:00:10|13817.43|13697.43|13818.12|13698.12|13818.16|13698.16|13817.43|13697.43|10
1647104420000|2022-03-12 17:00:20|13817.62|13697.62|13818.15|13698.15|13818.16|13698.16|13817.55|13697.55|8
1647104430000|2022-03-12 17:00:30|13817.73|13697.73|13817.33|13697.33|13817.73|13697.73|13817.33|13697.33|9
1647104440000|2022-03-12 17:00:40|13817.45|13697.45|13818.11|13698.11|13818.11|13698.11|13817.45|13697.45|7
1647104450000|2022-03-12 17:00:50|13818.07|13698.07|13818.12|13698.12|13818.31|13698.31|13817.89|13697.89|10
1647104460000|2022-03-12 17:01:00|13818.13|13698.13|13817.29|13697.29|13818.13|13698.13|13817.29|13697.29|9
1647104470000|2022-03-12 17:01:10|13817.42|13697.42|13817.64|13697.64|13817.84|13697.84|13817.4|13697.4|9
1647104480000|2022-03-12 17:01:20|13817.56|13697.56|13818.28|13698.28|13818.6|13698.6|13817.45|13697.45|10
1647104490000|2022-03-12 17:01:30|13818.65|13698.65|13819.23|13699.23|13819.23|13699.23|13818.59|13698.59|9
1647104500000|2022-03-12 17:01:40|13819.24|13699.24|13820.03|13700.03|13820.03|13700.03|13818.97|13698.97|8
1647104510000|2022-03-12 17:01:50|13820.02|13700.02|13819.73|13699.73|13820.24|13700.24|13819.7|13699.7|9
1647104520000|2022-03-12 17:02:00|13820.75|13700.75|13822.16|13702.16|13822.16|13702.16|13820.65|13700.65|6
1647104530000|2022-03-12 17:02:10|13825.26|13705.26|13851.05|13731.05|13851.05|13731.05|13825.26|13705.26|10
1647104540000|2022-03-12 17:02:20|13852.15|13732.15|13853.27|13733.27|13854.19|13734.19|13852.15|13732.15|10
1647104550000|2022-03-12 17:02:30|13853.14|13733.14|13849.64|13729.64|13853.14|13733.14|13849.64|13729.64|10
1647104560000|2022-03-12 17:02:40|13849.6|13729.6|13849.11|13729.11|13850.09|13730.09|13849.11|13729.11|10
1647104570000|2022-03-12 17:02:50|13849.48|13729.48|13852.1|13732.1|13852.1|13732.1|13849.48|13729.48|10
1647104580000|2022-03-12 17:03:00|13852.17|13732.17|13852.07|13732.07|13852.31|13732.31|13851.67|13731.67|10
1647104590000|2022-03-12 17:03:10|13852.12|13732.12|13852.98|13732.98|13852.98|13732.98|13851.69|13731.69|9
1647104600000|2022-03-12 17:03:20|13852.99|13732.99|13853.25|13733.25|13853.25|13733.25|13852.75|13732.75|8
1647104610000|2022-03-12 17:03:30|13853.45|13733.45|13854.13|13734.13|13854.48|13734.48|13853.45|13733.45|10
1647104620000|2022-03-12 17:03:40|13854.44|13734.44|13853.98|13733.98|13854.45|13734.45|13853.64|13733.64|10
1647104630000|2022-03-12 17:03:50|13854.25|13734.25|13852.79|13732.79|13854.25|13734.25|13852.79|13732.79|10
1647104640000|2022-03-12 17:04:00|13852.22|13732.22|13848.26|13728.26|13852.22|13732.22|13848.26|13728.26|10
1647104650000|2022-03-12 17:04:10|13848.27|13728.27|13848.04|13728.04|13848.6|13728.6|13848.04|13728.04|10
1647104660000|2022-03-12 17:04:20|13848.28|13728.28|13848.46|13728.46|13848.76|13728.76|13847.87|13727.87|10
1647104670000|2022-03-12 17:04:30|13848.6|13728.6|13848.82|13728.82|13848.82|13728.82|13848.34|13728.34|10
1647104680000|2022-03-12 17:04:40|13848.83|13728.83|13850.07|13730.07|13852.62|13732.62|13847.45|13727.45|9
1647104690000|2022-03-12 17:04:50|13849.94|13729.94|13875.09|13755.09|13875.09|13755.09|13849.94|13729.94|10
1647104700000|2022-03-12 17:05:00|13875.07|13755.07|13872.06|13752.06|13879.48|13759.48|13872.06|13752.06|10
1647104710000|2022-03-12 17:05:10|13872.42|13752.42|13869.12|13749.12|13872.42|13752.42|13868.87|13748.87|9
1647104720000|2022-03-12 17:05:20|13869.1|13749.1|13867.15|13747.15|13869.19|13749.19|13867|13747|10
1647104730000|2022-03-12 17:05:30|13867.6|13747.6|13867.21|13747.21|13868.3|13748.3|13866.15|13746.15|10
1647104740000|2022-03-12 17:05:40|13866.97|13746.97|13870.87|13750.87|13870.87|13750.87|13866.97|13746.97|10
1647104750000|2022-03-12 17:05:50|13870.21|13750.21|13869.85|13749.85|13870.47|13750.47|13869.85|13749.85|9
1647104760000|2022-03-12 17:06:00|13869.61|13749.61|13868.04|13748.04|13869.64|13749.64|13867.19|13747.19|10
1647104770000|2022-03-12 17:06:10|13868.18|13748.18|13867.81|13747.81|13868.73|13748.73|13866.98|13746.98|9
1647104780000|2022-03-12 17:06:20|13867.84|13747.84|13869.34|13749.34|13869.87|13749.87|13867.84|13747.84|8
1647104790000|2022-03-12 17:06:30|13869.19|13749.19|13871.6|13751.6|13871.6|13751.6|13869.19|13749.19|9
1647104800000|2022-03-12 17:06:40|13871.69|13751.69|13872.15|13752.15|13872.42|13752.42|13871.55|13751.55|9
1647104810000|2022-03-12 17:06:50|13872.78|13752.78|13878.54|13758.54|13878.75|13758.75|13872.78|13752.78|10
1647104820000|2022-03-12 17:07:00|13878.72|13758.72|13878.34|13758.34|13879.09|13759.09|13878.04|13758.04|9
1647104830000|2022-03-12 17:07:10|13878.17|13758.17|13876.49|13756.49|13878.17|13758.17|13876.49|13756.49|7
1647104840000|2022-03-12 17:07:20|13876.52|13756.52|13875.18|13755.18|13876.52|13756.52|13875.15|13755.15|10
1647104850000|2022-03-12 17:07:30|13875.22|13755.22|13872.58|13752.58|13877.79|13757.79|13872.55|13752.55|10
1647104860000|2022-03-12 17:07:40|13872.59|13752.59|13871.29|13751.29|13872.59|13752.59|13871.29|13751.29|10
1647104870000|2022-03-12 17:07:50|13871.12|13751.12|13868|13748|13871.13|13751.13|13867.99|13747.99|10
1647104880000|2022-03-12 17:08:00|13866.85|13746.85|13866.54|13746.54|13867.9|13747.9|13866.17|13746.17|10
1647104890000|2022-03-12 17:08:10|13866.29|13746.29|13865.7|13745.7|13866.85|13746.85|13865.7|13745.7|10
1647104900000|2022-03-12 17:08:20|13865.97|13745.97|13866.3|13746.3|13866.3|13746.3|13865.4|13745.4|10
1647104910000|2022-03-12 17:08:30|13866.4|13746.4|13866.43|13746.43|13866.81|13746.81|13866.18|13746.18|10
1647104920000|2022-03-12 17:08:40|13866.96|13746.96|13865.34|13745.34|13867.22|13747.22|13865.27|13745.27|10
1647104930000|2022-03-12 17:08:50|13865.25|13745.25|13859.56|13739.56|13865.25|13745.25|13859.55|13739.55|10
1647104940000|2022-03-12 17:09:00|13858.7|13738.7|13859|13739|13859|13739|13857.58|13737.58|10
1647104950000|2022-03-12 17:09:10|13858.95|13738.95|13860.77|13740.77|13860.77|13740.77|13858.95|13738.95|10
1647104960000|2022-03-12 17:09:20|13860.87|13740.87|13863.05|13743.05|13863.24|13743.24|13860.87|13740.87|9
1647104970000|2022-03-12 17:09:30|13863.35|13743.35|13865.09|13745.09|13865.09|13745.09|13863.21|13743.21|10
1647104980000|2022-03-12 17:09:40|13865.63|13745.63|13865.33|13745.33|13865.69|13745.69|13864.89|13744.89|10
1647104990000|2022-03-12 17:09:50|13865.25|13745.25|13866.92|13746.92|13867.06|13747.06|13865.22|13745.22|10
1647105000000|2022-03-12 17:10:00|13867.27|13747.27|13867.73|13747.73|13867.86|13747.86|13867.19|13747.19|8
1647105010000|2022-03-12 17:10:10|13867.99|13747.99|13866.67|13746.67|13867.99|13747.99|13866.67|13746.67|10
1647105020000|2022-03-12 17:10:20|13866.86|13746.86|13867.21|13747.21|13867.21|13747.21|13866.22|13746.22|10
1647105030000|2022-03-12 17:10:30|13868.03|13748.03|13871.24|13751.24|13871.24|13751.24|13867.9|13747.9|10
1647105040000|2022-03-12 17:10:40|13871.83|13751.83|13872.32|13752.32|13874.27|13754.27|13870.59|13750.59|10
1647105050000|2022-03-12 17:10:50|13871.79|13751.79|13867.52|13747.52|13871.79|13751.79|13866.71|13746.71|10
1647105060000|2022-03-12 17:11:00|13867.78|13747.78|13867.73|13747.73|13868.22|13748.22|13867.62|13747.62|10
1647105070000|2022-03-12 17:11:10|13867.38|13747.38|13867.22|13747.22|13867.92|13747.92|13867.21|13747.21|9
1647105080000|2022-03-12 17:11:20|13867.02|13747.02|13864.07|13744.07|13867.03|13747.03|13863.77|13743.77|7
1647105090000|2022-03-12 17:11:30|13863.87|13743.87|13862.99|13742.99|13864.09|13744.09|13862.69|13742.69|9
1647105100000|2022-03-12 17:11:40|13862.95|13742.95|13862.87|13742.87|13863.33|13743.33|13862.32|13742.32|9
1647105110000|2022-03-12 17:11:50|13862.86|13742.86|13865.99|13745.99|13865.99|13745.99|13862.86|13742.86|9
1647105120000|2022-03-12 17:12:00|13866.05|13746.05|13867.34|13747.34|13867.79|13747.79|13865.27|13745.27|9
1647105130000|2022-03-12 17:12:10|13866.81|13746.81|13869.52|13749.52|13869.7|13749.7|13866.81|13746.81|9
1647105140000|2022-03-12 17:12:20|13869.07|13749.07|13868.59|13748.59|13869.26|13749.26|13868.06|13748.06|10
1647105150000|2022-03-12 17:12:30|13868.61|13748.61|13867.91|13747.91|13868.61|13748.61|13867.57|13747.57|9
1647105160000|2022-03-12 17:12:40|13867.92|13747.92|13868.24|13748.24|13868.25|13748.25|13867.92|13747.92|6
1647105170000|2022-03-12 17:12:50|13868.12|13748.12|13859.23|13739.23|13868.42|13748.42|13859.23|13739.23|10
1647105180000|2022-03-12 17:13:00|13859|13739|13852.48|13732.48|13859|13739|13852.48|13732.48|10
1647105190000|2022-03-12 17:13:10|13852.61|13732.61|13852.69|13732.69|13852.69|13732.69|13852.45|13732.45|10
1647105200000|2022-03-12 17:13:20|13852.65|13732.65|13851.47|13731.47|13852.65|13732.65|13851.47|13731.47|8
1647105210000|2022-03-12 17:13:30|13851.57|13731.57|13848.77|13728.77|13851.68|13731.68|13848.68|13728.68|10
1647105220000|2022-03-12 17:13:40|13848.22|13728.22|13846.22|13726.22|13848.22|13728.22|13846.22|13726.22|9
1647105230000|2022-03-12 17:13:50|13845.32|13725.32|13843.31|13723.31|13845.32|13725.32|13843.17|13723.17|10
1647105240000|2022-03-12 17:14:00|13843.34|13723.34|13843.02|13723.02|13843.34|13723.34|13842.88|13722.88|7
1647105250000|2022-03-12 17:14:10|13842.75|13722.75|13842.01|13722.01|13842.91|13722.91|13841.44|13721.44|10
1647105260000|2022-03-12 17:14:20|13841.56|13721.56|13839.69|13719.69|13841.91|13721.91|13839.2|13719.2|10
1647105270000|2022-03-12 17:14:30|13839.08|13719.08|13839.91|13719.91|13839.91|13719.91|13839.08|13719.08|10
1647105280000|2022-03-12 17:14:40|13839.92|13719.92|13840.56|13720.56|13840.56|13720.56|13839.89|13719.89|6
1647105290000|2022-03-12 17:14:50|13840.63|13720.63|13840.28|13720.28|13840.63|13720.63|13839.87|13719.87|10
1647105300000|2022-03-12 17:15:00|13840.36|13720.36|13841.56|13721.56|13841.56|13721.56|13840.33|13720.33|9
1647105310000|2022-03-12 17:15:10|13841.49|13721.49|13841.27|13721.27|13841.73|13721.73|13841.04|13721.04|9
1647105320000|2022-03-12 17:15:20|13841.55|13721.55|13841.98|13721.98|13841.98|13721.98|13841.55|13721.55|7
1647105330000|2022-03-12 17:15:30|13843.87|13723.87|13844.01|13724.01|13844.22|13724.22|13843.56|13723.56|10
1647105340000|2022-03-12 17:15:40|13843.75|13723.75|13843.43|13723.43|13844.25|13724.25|13843.43|13723.43|8
1647105350000|2022-03-12 17:15:50|13843.61|13723.61|13845.09|13725.09|13845.39|13725.39|13843.53|13723.53|9
1647105360000|2022-03-12 17:16:00|13845.27|13725.27|13846.82|13726.82|13846.82|13726.82|13845.27|13725.27|9
1647105370000|2022-03-12 17:16:10|13846.86|13726.86|13847|13727|13847.42|13727.42|13846.68|13726.68|9
1647105380000|2022-03-12 17:16:20|13847.16|13727.16|13848.4|13728.4|13848.4|13728.4|13847.16|13727.16|8
1647105390000|2022-03-12 17:16:30|13848.35|13728.35|13848.37|13728.37|13848.49|13728.49|13848.31|13728.31|9
1647105400000|2022-03-12 17:16:40|13848.51|13728.51|13848.74|13728.74|13848.74|13728.74|13848.47|13728.47|6
1647105410000|2022-03-12 17:16:50|13848.71|13728.71|13848.84|13728.84|13849.21|13729.21|13848.55|13728.55|8
1647105420000|2022-03-12 17:17:00|13848.76|13728.76|13850.13|13730.13|13850.46|13730.46|13848.76|13728.76|10
1647105430000|2022-03-12 17:17:10|13850.31|13730.31|13850.8|13730.8|13850.99|13730.99|13850.26|13730.26|9
1647105440000|2022-03-12 17:17:20|13850.82|13730.82|13851.26|13731.26|13851.26|13731.26|13850.67|13730.67|8
1647105450000|2022-03-12 17:17:30|13851.16|13731.16|13853.76|13733.76|13853.76|13733.76|13851.16|13731.16|8
1647105460000|2022-03-12 17:17:40|13853.74|13733.74|13854.47|13734.47|13854.47|13734.47|13853.53|13733.53|10
1647105470000|2022-03-12 17:17:50|13854.58|13734.58|13853.45|13733.45|13854.58|13734.58|13853.45|13733.45|10
1647105480000|2022-03-12 17:18:00|13853.43|13733.43|13852.99|13732.99|13853.66|13733.66|13852.99|13732.99|9
1647105490000|2022-03-12 17:18:10|13852.98|13732.98|13854.15|13734.15|13854.82|13734.82|13852.98|13732.98|8
1647105500000|2022-03-12 17:18:20|13854.6|13734.6|13856.48|13736.48|13856.48|13736.48|13854.6|13734.6|10
1647105510000|2022-03-12 17:18:30|13856.3|13736.3|13857.57|13737.57|13857.57|13737.57|13856.3|13736.3|9
1647105520000|2022-03-12 17:18:40|13857.64|13737.64|13859.03|13739.03|13859.03|13739.03|13857.52|13737.52|9
1647105530000|2022-03-12 17:18:50|13859.13|13739.13|13859.51|13739.51|13859.51|13739.51|13859.13|13739.13|10
1647105540000|2022-03-12 17:19:00|13859.58|13739.58|13859.96|13739.96|13860.02|13740.02|13859.36|13739.36|9
1647105550000|2022-03-12 17:19:10|13860.17|13740.17|13860.17|13740.17|13860.48|13740.48|13860.06|13740.06|9
1647105560000|2022-03-12 17:19:20|13860.24|13740.24|13860.06|13740.06|13860.64|13740.64|13860.05|13740.05|10
1647105570000|2022-03-12 17:19:30|13859.96|13739.96|13860.47|13740.47|13860.47|13740.47|13859.32|13739.32|8
1647105580000|2022-03-12 17:19:40|13860.31|13740.31|13860.77|13740.77|13860.82|13740.82|13860.28|13740.28|9
1647105590000|2022-03-12 17:19:50|13860.67|13740.67|13861.37|13741.37|13861.37|13741.37|13860.67|13740.67|5
1647105600000|2022-03-12 17:20:00|13861.41|13741.41|13860.93|13740.93|13861.93|13741.93|13860.93|13740.93|9
1647105610000|2022-03-12 17:20:10|13860.8|13740.8|13860.57|13740.57|13860.8|13740.8|13860.18|13740.18|10
1647105620000|2022-03-12 17:20:20|13860.56|13740.56|13860.4|13740.4|13860.79|13740.79|13860.34|13740.34|10
1647105630000|2022-03-12 17:20:30|13860.66|13740.66|13862.33|13742.33|13862.33|13742.33|13860.08|13740.08|9
1647105640000|2022-03-12 17:20:40|13862.25|13742.25|13864.49|13744.49|13864.49|13744.49|13861.99|13741.99|9
1647105650000|2022-03-12 17:20:50|13864.48|13744.48|13864.23|13744.23|13865.28|13745.28|13864.23|13744.23|8
1647105660000|2022-03-12 17:21:00|13864.26|13744.26|13863.86|13743.86|13864.27|13744.27|13863.46|13743.46|10
1647105670000|2022-03-12 17:21:10|13864.79|13744.79|13863.93|13743.93|13865.08|13745.08|13863.93|13743.93|7
1647105680000|2022-03-12 17:21:20|13863.72|13743.72|13863.35|13743.35|13864.34|13744.34|13863.13|13743.13|10
1647105690000|2022-03-12 17:21:30|13863.44|13743.44|13862.01|13742.01|13864.35|13744.35|13862.01|13742.01|9
1647105700000|2022-03-12 17:21:40|13861.86|13741.86|13859.39|13739.39|13862.87|13742.87|13859.39|13739.39|10
1647105710000|2022-03-12 17:21:50|13859.17|13739.17|13855.32|13735.32|13859.17|13739.17|13855.31|13735.31|10
1647105720000|2022-03-12 17:22:00|13854.28|13734.28|13851.42|13731.42|13854.28|13734.28|13851.42|13731.42|8
1647105730000|2022-03-12 17:22:10|13851.33|13731.33|13852.06|13732.06|13852.09|13732.09|13850.92|13730.92|8
1647105740000|2022-03-12 17:22:20|13852.16|13732.16|13852.96|13732.96|13852.96|13732.96|13852.14|13732.14|7
1647105750000|2022-03-12 17:22:30|13852.97|13732.97|13852.06|13732.06|13852.99|13732.99|13852|13732|10
1647105760000|2022-03-12 17:22:40|13852|13732|13853.55|13733.55|13853.87|13733.87|13852|13732|10
1647105770000|2022-03-12 17:22:50|13853.5|13733.5|13852.85|13732.85|13853.92|13733.92|13852.25|13732.25|10
1647105780000|2022-03-12 17:23:00|13852.81|13732.81|13848.16|13728.16|13852.81|13732.81|13848.16|13728.16|10
1647105790000|2022-03-12 17:23:10|13845.57|13725.57|13841.16|13721.16|13845.57|13725.57|13841.16|13721.16|9
1647105800000|2022-03-12 17:23:20|13840.7|13720.7|13839.03|13719.03|13840.7|13720.7|13838.97|13718.97|10
1647105810000|2022-03-12 17:23:30|13838.29|13718.29|13832.55|13712.55|13838.48|13718.48|13832.55|13712.55|10
1647105820000|2022-03-12 17:23:40|13833|13713|13829.53|13709.53|13833|13713|13829.53|13709.53|9
1647105830000|2022-03-12 17:23:50|13829.38|13709.38|13830.82|13710.82|13830.82|13710.82|13829.38|13709.38|10
1647105840000|2022-03-12 17:24:00|13830.8|13710.8|13831.68|13711.68|13831.68|13711.68|13830.8|13710.8|7
1647105850000|2022-03-12 17:24:10|13831.74|13711.74|13831.36|13711.36|13832.07|13712.07|13831.17|13711.17|8
1647105860000|2022-03-12 17:24:20|13831.43|13711.43|13831.23|13711.23|13831.43|13711.43|13830.97|13710.97|9
1647105870000|2022-03-12 17:24:30|13830.72|13710.72|13830.47|13710.47|13831.08|13711.08|13829.98|13709.98|10
1647105880000|2022-03-12 17:24:40|13830.64|13710.64|13830.79|13710.79|13830.86|13710.86|13830.12|13710.12|10
1647105890000|2022-03-12 17:24:50|13831.27|13711.27|13831.95|13711.95|13831.95|13711.95|13831|13711|8
1647105900000|2022-03-12 17:25:00|13832.11|13712.11|13831.13|13711.13|13832.11|13712.11|13831.13|13711.13|8
1647105910000|2022-03-12 17:25:10|13830.62|13710.62|13829.39|13709.39|13830.62|13710.62|13829.39|13709.39|9
1647105920000|2022-03-12 17:25:20|13829.47|13709.47|13829.61|13709.61|13830.92|13710.92|13829.47|13709.47|10
1647105930000|2022-03-12 17:25:30|13829.45|13709.45|13829.42|13709.42|13829.47|13709.47|13829.12|13709.12|7
1647105940000|2022-03-12 17:25:40|13829.74|13709.74|13826.77|13706.77|13829.74|13709.74|13826.77|13706.77|10
1647105950000|2022-03-12 17:25:50|13826.74|13706.74|13825.77|13705.77|13826.74|13706.74|13825.6|13705.6|9
1647105960000|2022-03-12 17:26:00|13823.76|13703.76|13822.94|13702.94|13823.76|13703.76|13822.91|13702.91|8
1647105970000|2022-03-12 17:26:10|13823.16|13703.16|13822.56|13702.56|13823.24|13703.24|13822.56|13702.56|8
1647105980000|2022-03-12 17:26:20|13823.16|13703.16|13823.63|13703.63|13823.71|13703.71|13823.16|13703.16|9
1647105990000|2022-03-12 17:26:30|13822.71|13702.71|13821.95|13701.95|13823.21|13703.21|13820.95|13700.95|10
1647106000000|2022-03-12 17:26:40|13820.88|13700.88|13819.58|13699.58|13820.88|13700.88|13819.56|13699.56|10
1647106010000|2022-03-12 17:26:50|13819.56|13699.56|13818.42|13698.42|13819.56|13699.56|13818.22|13698.22|9
1647106020000|2022-03-12 17:27:00|13817.72|13697.72|13813.83|13693.83|13817.75|13697.75|13813.83|13693.83|10
1647106030000|2022-03-12 17:27:10|13813.54|13693.54|13812.59|13692.59|13813.54|13693.54|13812.59|13692.59|10
1647106040000|2022-03-12 17:27:20|13812.44|13692.44|13813.15|13693.15|13813.16|13693.16|13812.41|13692.41|10
1647106050000|2022-03-12 17:27:30|13813.17|13693.17|13812.55|13692.55|13813.17|13693.17|13812.44|13692.44|9
1647106060000|2022-03-12 17:27:40|13812.58|13692.58|13813.23|13693.23|13813.49|13693.49|13812.23|13692.23|10
1647106070000|2022-03-12 17:27:50|13813.4|13693.4|13813.29|13693.29|13813.61|13693.61|13813.15|13693.15|10
1647106080000|2022-03-12 17:28:00|13813.38|13693.38|13813.78|13693.78|13813.84|13693.84|13813.38|13693.38|9
1647106090000|2022-03-12 17:28:10|13813.79|13693.79|13813.38|13693.38|13813.87|13693.87|13813.35|13693.35|9
1647106100000|2022-03-12 17:28:20|13813.54|13693.54|13812.58|13692.58|13813.54|13693.54|13812.54|13692.54|10
1647106110000|2022-03-12 17:28:30|13812.62|13692.62|13811.74|13691.74|13812.62|13692.62|13811.74|13691.74|8
1647106120000|2022-03-12 17:28:40|13811.65|13691.65|13810.72|13690.72|13811.65|13691.65|13810.72|13690.72|10
1647106130000|2022-03-12 17:28:50|13810.66|13690.66|13807|13687|13810.66|13690.66|13806.97|13686.97|10
1647106140000|2022-03-12 17:29:00|13807.01|13687.01|13807.27|13687.27|13807.27|13687.27|13806.86|13686.86|7
1647106150000|2022-03-12 17:29:10|13807.22|13687.22|13807.94|13687.94|13807.94|13687.94|13807.18|13687.18|9
1647106160000|2022-03-12 17:29:20|13807.2|13687.2|13808.21|13688.21|13808.4|13688.4|13807.2|13687.2|10
1647106170000|2022-03-12 17:29:30|13808.25|13688.25|13808.34|13688.34|13808.46|13688.46|13808.06|13688.06|8
1647106180000|2022-03-12 17:29:40|13808.13|13688.13|13807.65|13687.65|13808.13|13688.13|13807.46|13687.46|10
1647106190000|2022-03-12 17:29:50|13807.55|13687.55|13807.62|13687.62|13807.73|13687.73|13807.05|13687.05|9
1647106200000|2022-03-12 17:30:00|13807.48|13687.48|13806.53|13686.53|13807.57|13687.57|13806.51|13686.51|10
1647106210000|2022-03-12 17:30:10|13806.46|13686.46|13807.31|13687.31|13808.51|13688.51|13806.45|13686.45|9
1647106220000|2022-03-12 17:30:20|13807.96|13687.96|13807.22|13687.22|13807.96|13687.96|13806.83|13686.83|10
1647106230000|2022-03-12 17:30:30|13807.35|13687.35|13808.81|13688.81|13808.81|13688.81|13807.35|13687.35|10
1647106240000|2022-03-12 17:30:40|13809.17|13689.17|13810.57|13690.57|13810.58|13690.58|13809.15|13689.15|10
1647106250000|2022-03-12 17:30:50|13810.59|13690.59|13811.56|13691.56|13811.56|13691.56|13810.59|13690.59|9
1647106260000|2022-03-12 17:31:00|13811.52|13691.52|13811.33|13691.33|13811.86|13691.86|13811.33|13691.33|10
1647106270000|2022-03-12 17:31:10|13811.43|13691.43|13810.75|13690.75|13811.69|13691.69|13810.75|13690.75|10
1647106280000|2022-03-12 17:31:20|13810.64|13690.64|13809.72|13689.72|13810.66|13690.66|13809.72|13689.72|10
1647106290000|2022-03-12 17:31:30|13809.81|13689.81|13808.42|13688.42|13809.83|13689.83|13808.42|13688.42|10
1647106300000|2022-03-12 17:31:40|13808.27|13688.27|13805.96|13685.96|13808.28|13688.28|13805.96|13685.96|10
1647106310000|2022-03-12 17:31:50|13805.78|13685.78|13804.24|13684.24|13805.78|13685.78|13803.78|13683.78|9
1647106320000|2022-03-12 17:32:00|13804.15|13684.15|13802.29|13682.29|13804.15|13684.15|13802.29|13682.29|10
1647106330000|2022-03-12 17:32:10|13802.18|13682.18|13800.96|13680.96|13802.49|13682.49|13800.96|13680.96|7
1647106340000|2022-03-12 17:32:20|13800.87|13680.87|13802.09|13682.09|13802.09|13682.09|13800.87|13680.87|10
1647106350000|2022-03-12 17:32:30|13802.01|13682.01|13799.83|13679.83|13802.01|13682.01|13799.83|13679.83|9
1647106360000|2022-03-12 17:32:40|13799.81|13679.81|13797.26|13677.26|13799.81|13679.81|13797.21|13677.21|9
1647106370000|2022-03-12 17:32:50|13797.16|13677.16|13798.59|13678.59|13798.59|13678.59|13797.1|13677.1|8
1647106380000|2022-03-12 17:33:00|13798.41|13678.41|13796.67|13676.67|13798.41|13678.41|13796.67|13676.67|9
1647106390000|2022-03-12 17:33:10|13796.82|13676.82|13797.19|13677.19|13797.32|13677.32|13796.82|13676.82|8
1647106400000|2022-03-12 17:33:20|13797.05|13677.05|13797.46|13677.46|13797.46|13677.46|13796.91|13676.91|7
1647106410000|2022-03-12 17:33:30|13797.45|13677.45|13796.47|13676.47|13797.45|13677.45|13796.36|13676.36|10
1647106420000|2022-03-12 17:33:40|13796.42|13676.42|13796.29|13676.29|13796.42|13676.42|13796.08|13676.08|9
1647106430000|2022-03-12 17:33:50|13796.38|13676.38|13798.14|13678.14|13798.4|13678.4|13796.33|13676.33|10
1647106440000|2022-03-12 17:34:00|13797.83|13677.83|13796.23|13676.23|13797.83|13677.83|13796.11|13676.11|10
1647106450000|2022-03-12 17:34:10|13796.28|13676.28|13796|13676|13796.28|13676.28|13796|13676|9
1647106460000|2022-03-12 17:34:20|13795.99|13675.99|13797.16|13677.16|13797.86|13677.86|13795.99|13675.99|10
1647106470000|2022-03-12 17:34:30|13796.96|13676.96|13796.26|13676.26|13797.19|13677.19|13796.12|13676.12|10
1647106480000|2022-03-12 17:34:40|13795.93|13675.93|13793.81|13673.81|13795.93|13675.93|13793.81|13673.81|10
1647106490000|2022-03-12 17:34:50|13793.73|13673.73|13793.23|13673.23|13794.04|13674.04|13793.09|13673.09|9
1647106500000|2022-03-12 17:35:00|13792.77|13672.77|13790.53|13670.53|13792.77|13672.77|13790.53|13670.53|9
1647106510000|2022-03-12 17:35:10|13790.26|13670.26|13790.19|13670.19|13790.26|13670.26|13788.69|13668.69|10
1647106520000|2022-03-12 17:35:20|13790.46|13670.46|13791.31|13671.31|13791.31|13671.31|13790.33|13670.33|10
1647106530000|2022-03-12 17:35:30|13791.37|13671.37|13791.71|13671.71|13791.76|13671.76|13791.33|13671.33|8
1647106540000|2022-03-12 17:35:40|13791.61|13671.61|13791.31|13671.31|13791.61|13671.61|13791.29|13671.29|7
1647106550000|2022-03-12 17:35:50|13791.39|13671.39|13791.12|13671.12|13791.39|13671.39|13791.12|13671.12|9
1647106560000|2022-03-12 17:36:00|13791.11|13671.11|13791.1|13671.1|13791.39|13671.39|13791.01|13671.01|9
1647106570000|2022-03-12 17:36:10|13790.89|13670.89|13791.15|13671.15|13791.2|13671.2|13790.89|13670.89|8
1647106580000|2022-03-12 17:36:20|13790.69|13670.69|13792.15|13672.15|13792.23|13672.23|13790.69|13670.69|9
1647106590000|2022-03-12 17:36:30|13792.37|13672.37|13792.35|13672.35|13793.1|13673.1|13792.32|13672.32|9
1647106600000|2022-03-12 17:36:40|13792.87|13672.87|13793.22|13673.22|13793.22|13673.22|13792.87|13672.87|9
1647106610000|2022-03-12 17:36:50|13793.25|13673.25|13794.2|13674.2|13794.83|13674.83|13793.17|13673.17|8
1647106620000|2022-03-12 17:37:00|13794.16|13674.16|13794.14|13674.14|13794.3|13674.3|13794.14|13674.14|8
1647106630000|2022-03-12 17:37:10|13794.19|13674.19|13793.5|13673.5|13794.58|13674.58|13793.5|13673.5|10
1647106640000|2022-03-12 17:37:20|13793.02|13673.02|13793.05|13673.05|13793.27|13673.27|13792.97|13672.97|10
1647106650000|2022-03-12 17:37:30|13792.97|13672.97|13793.23|13673.23|13793.32|13673.32|13792.73|13672.73|7
1647106660000|2022-03-12 17:37:40|13793.19|13673.19|13791.07|13671.07|13793.19|13673.19|13791.07|13671.07|9
1647106670000|2022-03-12 17:37:50|13790.79|13670.79|13791.12|13671.12|13792.08|13672.08|13790.67|13670.67|10
1647106680000|2022-03-12 17:38:00|13791.3|13671.3|13792.27|13672.27|13792.27|13672.27|13791.3|13671.3|10
1647106690000|2022-03-12 17:38:10|13792.26|13672.26|13793.01|13673.01|13793.05|13673.05|13792.26|13672.26|10
1647106700000|2022-03-12 17:38:20|13793.03|13673.03|13792.88|13672.88|13793.24|13673.24|13792.84|13672.84|10
1647106710000|2022-03-12 17:38:30|13792.93|13672.93|13793.45|13673.45|13793.45|13673.45|13792.93|13672.93|6
1647106720000|2022-03-12 17:38:40|13793.4|13673.4|13796.51|13676.51|13796.52|13676.52|13793.4|13673.4|9
1647106730000|2022-03-12 17:38:50|13796.56|13676.56|13797.33|13677.33|13797.43|13677.43|13796.56|13676.56|7
1647106740000|2022-03-12 17:39:00|13797.12|13677.12|13797.29|13677.29|13797.68|13677.68|13797.12|13677.12|10
1647106750000|2022-03-12 17:39:10|13797.28|13677.28|13797.36|13677.36|13797.47|13677.47|13797.18|13677.18|9
1647106760000|2022-03-12 17:39:20|13797.49|13677.49|13797.88|13677.88|13797.88|13677.88|13797.49|13677.49|8
1647106770000|2022-03-12 17:39:30|13797.85|13677.85|13798.16|13678.16|13798.16|13678.16|13797.85|13677.85|9
1647106780000|2022-03-12 17:39:40|13798.18|13678.18|13798.9|13678.9|13799.36|13679.36|13798.18|13678.18|7
1647106790000|2022-03-12 17:39:50|13798.86|13678.86|13799.85|13679.85|13799.85|13679.85|13798.86|13678.86|9
1647106800000|2022-03-12 17:40:00|13799.98|13679.98|13800.47|13680.47|13800.63|13680.63|13799.46|13679.46|8
1647106810000|2022-03-12 17:40:10|13800.44|13680.44|13801.55|13681.55|13801.55|13681.55|13800.44|13680.44|4
1647106820000|2022-03-12 17:40:20|13801.85|13681.85|13802.09|13682.09|13802.1|13682.1|13801.54|13681.54|10
1647106830000|2022-03-12 17:40:30|13801.82|13681.82|13802.14|13682.14|13802.2|13682.2|13801.81|13681.81|10
1647106840000|2022-03-12 17:40:40|13801.93|13681.93|13802.12|13682.12|13802.24|13682.24|13801.72|13681.72|10
1647106850000|2022-03-12 17:40:50|13802.14|13682.14|13802.32|13682.32|13802.37|13682.37|13802.14|13682.14|6
1647106860000|2022-03-12 17:41:00|13802.31|13682.31|13803|13683|13803|13683|13802.29|13682.29|10
1647106870000|2022-03-12 17:41:10|13802.91|13682.91|13803.18|13683.18|13803.27|13683.27|13802.76|13682.76|9
1647106880000|2022-03-12 17:41:20|13803.15|13683.15|13801.25|13681.25|13803.36|13683.36|13801.25|13681.25|9
1647106890000|2022-03-12 17:41:30|13801.06|13681.06|13800.97|13680.97|13801.13|13681.13|13800.97|13680.97|7
1647106900000|2022-03-12 17:41:40|13800.62|13680.62|13801.68|13681.68|13801.68|13681.68|13800.61|13680.61|10
1647106910000|2022-03-12 17:41:50|13801.73|13681.73|13802.69|13682.69|13802.82|13682.82|13801.09|13681.09|10
1647106920000|2022-03-12 17:42:00|13802.63|13682.63|13803.03|13683.03|13803.13|13683.13|13802.62|13682.62|10
1647106930000|2022-03-12 17:42:10|13802.99|13682.99|13802.75|13682.75|13802.99|13682.99|13801.98|13681.98|10
1647106940000|2022-03-12 17:42:20|13802.41|13682.41|13801.66|13681.66|13802.47|13682.47|13801.58|13681.58|10
1647106950000|2022-03-12 17:42:30|13801.67|13681.67|13801.61|13681.61|13801.69|13681.69|13801.41|13681.41|9
1647106960000|2022-03-12 17:42:40|13801.66|13681.66|13802.12|13682.12|13802.12|13682.12|13801.62|13681.62|9
1647106970000|2022-03-12 17:42:50|13801.85|13681.85|13802.36|13682.36|13802.36|13682.36|13801.85|13681.85|8
1647106980000|2022-03-12 17:43:00|13802.34|13682.34|13802.34|13682.34|13802.69|13682.69|13802.32|13682.32|9
1647106990000|2022-03-12 17:43:10|13802.28|13682.28|13802.33|13682.33|13802.39|13682.39|13802.06|13682.06|10
1647107000000|2022-03-12 17:43:20|13802.34|13682.34|13802.8|13682.8|13802.8|13682.8|13802.18|13682.18|10
1647107010000|2022-03-12 17:43:30|13802.81|13682.81|13802.82|13682.82|13802.84|13682.84|13802.81|13682.81|5
1647107020000|2022-03-12 17:43:40|13802.73|13682.73|13802.17|13682.17|13803.21|13683.21|13802.13|13682.13|10
1647107030000|2022-03-12 17:43:50|13801.86|13681.86|13802.8|13682.8|13802.88|13682.88|13801.79|13681.79|9
1647107040000|2022-03-12 17:44:00|13802.78|13682.78|13802.74|13682.74|13803.09|13683.09|13802.65|13682.65|9
1647107050000|2022-03-12 17:44:10|13802.75|13682.75|13802.74|13682.74|13802.75|13682.75|13802.53|13682.53|9
1647107060000|2022-03-12 17:44:20|13802.78|13682.78|13802.99|13682.99|13803.11|13683.11|13802.38|13682.38|8
1647107070000|2022-03-12 17:44:30|13802.68|13682.68|13802.78|13682.78|13803.2|13683.2|13802.68|13682.68|9
1647107080000|2022-03-12 17:44:40|13803.05|13683.05|13803.24|13683.24|13803.4|13683.4|13803.05|13683.05|10
1647107090000|2022-03-12 17:44:50|13803.27|13683.27|13801.55|13681.55|13803.27|13683.27|13801.55|13681.55|8
1647107100000|2022-03-12 17:45:00|13801.79|13681.79|13801.47|13681.47|13801.79|13681.79|13801.36|13681.36|10
1647107110000|2022-03-12 17:45:10|13801.09|13681.09|13800.64|13680.64|13801.09|13681.09|13800.62|13680.62|9
1647107120000|2022-03-12 17:45:20|13800.57|13680.57|13800.27|13680.27|13800.57|13680.57|13800.27|13680.27|9
1647107130000|2022-03-12 17:45:30|13800.28|13680.28|13799.98|13679.98|13800.29|13680.29|13799.98|13679.98|6
1647107140000|2022-03-12 17:45:40|13799.84|13679.84|13799.93|13679.93|13799.93|13679.93|13799.7|13679.7|8
1647107150000|2022-03-12 17:45:50|13799.99|13679.99|13800.02|13680.02|13800.33|13680.33|13799.77|13679.77|10
1647107160000|2022-03-12 17:46:00|13799.94|13679.94|13800.3|13680.3|13800.3|13680.3|13799.85|13679.85|9
1647107170000|2022-03-12 17:46:10|13800.37|13680.37|13802.03|13682.03|13802.03|13682.03|13800.37|13680.37|7
1647107180000|2022-03-12 17:46:20|13802.21|13682.21|13803.92|13683.92|13804.13|13684.13|13802.21|13682.21|10
1647107190000|2022-03-12 17:46:30|13804|13684|13804.28|13684.28|13804.32|13684.32|13803.95|13683.95|10
1647107200000|2022-03-12 17:46:40|13803.99|13683.99|13803.26|13683.26|13804.15|13684.15|13802.96|13682.96|9
1647107210000|2022-03-12 17:46:50|13803.41|13683.41|13804.97|13684.97|13804.97|13684.97|13803.41|13683.41|7
1647107220000|2022-03-12 17:47:00|13805.45|13685.45|13805.66|13685.66|13805.7|13685.7|13805.45|13685.45|9
1647107230000|2022-03-12 17:47:10|13805.7|13685.7|13805.8|13685.8|13805.99|13685.99|13805.55|13685.55|8
1647107240000|2022-03-12 17:47:20|13805.99|13685.99|13806.28|13686.28|13807.16|13687.16|13805.99|13685.99|10
1647107250000|2022-03-12 17:47:30|13805.9|13685.9|13805.14|13685.14|13805.92|13685.92|13805.14|13685.14|8
1647107260000|2022-03-12 17:47:40|13805.09|13685.09|13805.57|13685.57|13805.57|13685.57|13804.68|13684.68|7
1647107270000|2022-03-12 17:47:50|13806.02|13686.02|13805.53|13685.53|13806.24|13686.24|13805.05|13685.05|9
1647107280000|2022-03-12 17:48:00|13805.68|13685.68|13805.88|13685.88|13805.88|13685.88|13805.64|13685.64|10
1647107290000|2022-03-12 17:48:10|13806.09|13686.09|13805.55|13685.55|13806.09|13686.09|13805.55|13685.55|7
1647107300000|2022-03-12 17:48:20|13805.53|13685.53|13805.31|13685.31|13806|13686|13805.31|13685.31|7
1647107310000|2022-03-12 17:48:30|13805.33|13685.33|13806.7|13686.7|13806.7|13686.7|13805.12|13685.12|9
1647107320000|2022-03-12 17:48:40|13806.84|13686.84|13805.27|13685.27|13806.87|13686.87|13805.25|13685.25|10
1647107330000|2022-03-12 17:48:50|13805.33|13685.33|13805.01|13685.01|13805.33|13685.33|13805.01|13685.01|6
1647107340000|2022-03-12 17:49:00|13804.99|13684.99|13804.8|13684.8|13805.21|13685.21|13804.8|13684.8|9
1647107350000|2022-03-12 17:49:10|13804.96|13684.96|13804.99|13684.99|13805.3|13685.3|13804.82|13684.82|9
1647107360000|2022-03-12 17:49:20|13804.72|13684.72|13804.66|13684.66|13804.88|13684.88|13804.51|13684.51|8
1647107370000|2022-03-12 17:49:30|13804.43|13684.43|13804.55|13684.55|13804.55|13684.55|13804.08|13684.08|5
1647107380000|2022-03-12 17:49:40|13804.5|13684.5|13803.8|13683.8|13804.5|13684.5|13803.64|13683.64|9
1647107390000|2022-03-12 17:49:50|13803.75|13683.75|13801.63|13681.63|13803.75|13683.75|13801.47|13681.47|10
1647107400000|2022-03-12 17:50:00|13801.56|13681.56|13799.62|13679.62|13801.56|13681.56|13799.36|13679.36|10
1647107410000|2022-03-12 17:50:10|13799.65|13679.65|13799.46|13679.46|13799.74|13679.74|13799.46|13679.46|9
1647107420000|2022-03-12 17:50:20|13799.6|13679.6|13799.15|13679.15|13799.6|13679.6|13799.04|13679.04|7
1647107430000|2022-03-12 17:50:30|13799.12|13679.12|13798.14|13678.14|13799.17|13679.17|13798.14|13678.14|8
1647107440000|2022-03-12 17:50:40|13797.8|13677.8|13796.69|13676.69|13798.18|13678.18|13796.55|13676.55|9
1647107450000|2022-03-12 17:50:50|13796.4|13676.4|13796.91|13676.91|13796.97|13676.97|13796.4|13676.4|8
1647107460000|2022-03-12 17:51:00|13796.94|13676.94|13795.08|13675.08|13796.94|13676.94|13795.08|13675.08|7
1647107470000|2022-03-12 17:51:10|13795.07|13675.07|13794.97|13674.97|13795.07|13675.07|13794.61|13674.61|10
1647107480000|2022-03-12 17:51:20|13794.92|13674.92|13795.42|13675.42|13795.42|13675.42|13794.87|13674.87|10
1647107490000|2022-03-12 17:51:30|13795.4|13675.4|13794.55|13674.55|13795.4|13675.4|13794.55|13674.55|6
1647107500000|2022-03-12 17:51:40|13794.45|13674.45|13795.49|13675.49|13795.49|13675.49|13794.4|13674.4|8
1647107510000|2022-03-12 17:51:50|13795.31|13675.31|13797.16|13677.16|13797.16|13677.16|13795.22|13675.22|8
1647107520000|2022-03-12 17:52:00|13797.14|13677.14|13797.27|13677.27|13797.33|13677.33|13796.84|13676.84|9
1647107530000|2022-03-12 17:52:10|13797.18|13677.18|13797.42|13677.42|13798.25|13678.25|13797.18|13677.18|7
1647107540000|2022-03-12 17:52:20|13797.38|13677.38|13797.87|13677.87|13798.12|13678.12|13797.38|13677.38|8
1647107550000|2022-03-12 17:52:30|13797.93|13677.93|13797.84|13677.84|13798.48|13678.48|13797.84|13677.84|9
1647107560000|2022-03-12 17:52:40|13797.89|13677.89|13796.79|13676.79|13797.89|13677.89|13796.78|13676.78|9
1647107570000|2022-03-12 17:52:50|13796.95|13676.95|13798.18|13678.18|13798.31|13678.31|13796.95|13676.95|10
1647107580000|2022-03-12 17:53:00|13797.97|13677.97|13797.31|13677.31|13797.97|13677.97|13797.01|13677.01|7
1647107590000|2022-03-12 17:53:10|13797.51|13677.51|13797.5|13677.5|13797.72|13677.72|13797.35|13677.35|9
1647107600000|2022-03-12 17:53:20|13797.51|13677.51|13797.3|13677.3|13797.6|13677.6|13797.23|13677.23|8
1647107610000|2022-03-12 17:53:30|13797.16|13677.16|13797.53|13677.53|13797.75|13677.75|13797.16|13677.16|9
1647107620000|2022-03-12 17:53:40|13797.71|13677.71|13796.84|13676.84|13797.75|13677.75|13796.84|13676.84|8
1647107630000|2022-03-12 17:53:50|13797.27|13677.27|13797.32|13677.32|13798.87|13678.87|13797.27|13677.27|9
1647107640000|2022-03-12 17:54:00|13797.16|13677.16|13796.8|13676.8|13797.24|13677.24|13796.75|13676.75|10
1647107650000|2022-03-12 17:54:10|13796.81|13676.81|13797.19|13677.19|13797.19|13677.19|13796.76|13676.76|6
1647107660000|2022-03-12 17:54:20|13797.38|13677.38|13797.37|13677.37|13797.59|13677.59|13797.36|13677.36|6
1647107670000|2022-03-12 17:54:30|13797.41|13677.41|13797.58|13677.58|13797.58|13677.58|13797.39|13677.39|5
1647107680000|2022-03-12 17:54:40|13797.57|13677.57|13798.08|13678.08|13798.26|13678.26|13797.57|13677.57|10
1647107690000|2022-03-12 17:54:50|13798.24|13678.24|13798.92|13678.92|13798.95|13678.95|13798.24|13678.24|9
1647107700000|2022-03-12 17:55:00|13798.98|13678.98|13800.51|13680.51|13800.51|13680.51|13798.98|13678.98|9
1647107710000|2022-03-12 17:55:10|13800.93|13680.93|13799.86|13679.86|13800.93|13680.93|13799.57|13679.57|10
1647107720000|2022-03-12 17:55:20|13799.9|13679.9|13800.25|13680.25|13800.25|13680.25|13799.37|13679.37|10
1647107730000|2022-03-12 17:55:30|13800.45|13680.45|13800.83|13680.83|13800.95|13680.95|13800.4|13680.4|10
1647107740000|2022-03-12 17:55:40|13800.98|13680.98|13801.2|13681.2|13801.22|13681.22|13800.81|13680.81|10
1647107750000|2022-03-12 17:55:50|13802.08|13682.08|13802.41|13682.41|13803.09|13683.09|13802.08|13682.08|10
1647107760000|2022-03-12 17:56:00|13802.61|13682.61|13803.81|13683.81|13803.81|13683.81|13802.61|13682.61|10
1647107770000|2022-03-12 17:56:10|13803.96|13683.96|13803.72|13683.72|13804.02|13684.02|13803.7|13683.7|10
1647107780000|2022-03-12 17:56:20|13803.78|13683.78|13803.6|13683.6|13803.81|13683.81|13803.54|13683.54|7
1647107790000|2022-03-12 17:56:30|13804.06|13684.06|13804.39|13684.39|13804.39|13684.39|13804.06|13684.06|7
1647107800000|2022-03-12 17:56:40|13804.64|13684.64|13804.4|13684.4|13804.64|13684.64|13804.4|13684.4|9
1647107810000|2022-03-12 17:56:50|13804.33|13684.33|13804.18|13684.18|13804.44|13684.44|13803.87|13683.87|9
1647107820000|2022-03-12 17:57:00|13804.27|13684.27|13804.96|13684.96|13805.05|13685.05|13804.24|13684.24|10
1647107830000|2022-03-12 17:57:10|13805.08|13685.08|13804.03|13684.03|13805.08|13685.08|13804.03|13684.03|9
1647107840000|2022-03-12 17:57:20|13803.93|13683.93|13801.46|13681.46|13803.93|13683.93|13801.46|13681.46|10
1647107850000|2022-03-12 17:57:30|13801.26|13681.26|13801.98|13681.98|13802.1|13682.1|13801.24|13681.24|10
1647107860000|2022-03-12 17:57:40|13802.04|13682.04|13802.06|13682.06|13802.14|13682.14|13802.04|13682.04|9
1647107870000|2022-03-12 17:57:50|13802.04|13682.04|13801.58|13681.58|13802.08|13682.08|13801.42|13681.42|10
1647107880000|2022-03-12 17:58:00|13801.78|13681.78|13800.89|13680.89|13801.81|13681.81|13800.82|13680.82|10
1647107890000|2022-03-12 17:58:10|13800.83|13680.83|13800.98|13680.98|13801|13681|13800.67|13680.67|9
1647107900000|2022-03-12 17:58:20|13801|13681|13800.93|13680.93|13801.07|13681.07|13800.93|13680.93|7
1647107910000|2022-03-12 17:58:30|13800.92|13680.92|13800.77|13680.77|13801.01|13681.01|13800.77|13680.77|8
1647107920000|2022-03-12 17:58:40|13800.76|13680.76|13800.36|13680.36|13800.88|13680.88|13800.35|13680.35|9
1647107930000|2022-03-12 17:58:50|13800.44|13680.44|13801.06|13681.06|13801.06|13681.06|13800.29|13680.29|9
1647107940000|2022-03-12 17:59:00|13800.99|13680.99|13802.1|13682.1|13802.1|13682.1|13800.99|13680.99|9
1647107950000|2022-03-12 17:59:10|13802.27|13682.27|13802.42|13682.42|13802.5|13682.5|13802.07|13682.07|9
1647107960000|2022-03-12 17:59:20|13802.51|13682.51|13802.58|13682.58|13802.81|13682.81|13802.22|13682.22|10
1647107970000|2022-03-12 17:59:30|13802.6|13682.6|13802.76|13682.76|13803.08|13683.08|13802.6|13682.6|9
1647107980000|2022-03-12 17:59:40|13802.65|13682.65|13803.53|13683.53|13803.53|13683.53|13802.65|13682.65|10
1647107990000|2022-03-12 17:59:50|13803.59|13683.59|13803.48|13683.48|13803.74|13683.74|13803.48|13683.48|8
1647108000000|2022-03-12 18:00:00|13803.53|13683.53|13804.4|13684.4|13804.4|13684.4|13803.44|13683.44|10
1647108010000|2022-03-12 18:00:10|13804.67|13684.67|13805.21|13685.21|13805.21|13685.21|13804.67|13684.67|10
1647108020000|2022-03-12 18:00:20|13805.47|13685.47|13805.32|13685.32|13805.47|13685.47|13804.47|13684.47|9
1647108030000|2022-03-12 18:00:30|13805.65|13685.65|13805.78|13685.78|13806.77|13686.77|13805.65|13685.65|9
1647108040000|2022-03-12 18:00:40|13805.71|13685.71|13804.2|13684.2|13805.93|13685.93|13804.2|13684.2|10
1647108050000|2022-03-12 18:00:50|13803.87|13683.87|13802.67|13682.67|13803.87|13683.87|13802.38|13682.38|10
1647108060000|2022-03-12 18:01:00|13802.77|13682.77|13802.84|13682.84|13802.86|13682.86|13802.36|13682.36|10
1647108070000|2022-03-12 18:01:10|13802.86|13682.86|13802.93|13682.93|13803.12|13683.12|13802.86|13682.86|9
1647108080000|2022-03-12 18:01:20|13802.65|13682.65|13803.54|13683.54|13803.54|13683.54|13802.55|13682.55|9
1647108090000|2022-03-12 18:01:30|13803.57|13683.57|13803.08|13683.08|13803.93|13683.93|13802.96|13682.96|9
1647108100000|2022-03-12 18:01:40|13802.72|13682.72|13802.1|13682.1|13802.9|13682.9|13802.1|13682.1|7
1647108110000|2022-03-12 18:01:50|13802.11|13682.11|13800.33|13680.33|13802.11|13682.11|13800.11|13680.11|8
1647108120000|2022-03-12 18:02:00|13800.18|13680.18|13799.82|13679.82|13800.18|13680.18|13799.67|13679.67|9
1647108130000|2022-03-12 18:02:10|13799.86|13679.86|13798.42|13678.42|13800.05|13680.05|13798.42|13678.42|9
1647108140000|2022-03-12 18:02:20|13798.31|13678.31|13796.68|13676.68|13798.31|13678.31|13796.68|13676.68|10
1647108150000|2022-03-12 18:02:30|13796.62|13676.62|13795.22|13675.22|13796.62|13676.62|13795.22|13675.22|9
1647108160000|2022-03-12 18:02:40|13795.53|13675.53|13793.92|13673.92|13795.53|13675.53|13793.92|13673.92|10
1647108170000|2022-03-12 18:02:50|13793.9|13673.9|13794.57|13674.57|13794.57|13674.57|13793.9|13673.9|10
1647108180000|2022-03-12 18:03:00|13794.82|13674.82|13794.81|13674.81|13795.26|13675.26|13794.79|13674.79|9
1647108190000|2022-03-12 18:03:10|13794.79|13674.79|13795.47|13675.47|13795.47|13675.47|13794.76|13674.76|9
1647108200000|2022-03-12 18:03:20|13795.92|13675.92|13796.64|13676.64|13796.64|13676.64|13795.92|13675.92|9
1647108210000|2022-03-12 18:03:30|13796.47|13676.47|13796.55|13676.55|13796.55|13676.55|13796.4|13676.4|8
1647108220000|2022-03-12 18:03:40|13796.48|13676.48|13797.68|13677.68|13797.68|13677.68|13796.48|13676.48|10
1647108230000|2022-03-12 18:03:50|13797.72|13677.72|13799.71|13679.71|13799.71|13679.71|13797.71|13677.71|8
1647108240000|2022-03-12 18:04:00|13799.74|13679.74|13799.91|13679.91|13800.05|13680.05|13799.74|13679.74|7
1647108250000|2022-03-12 18:04:10|13799.49|13679.49|13800.86|13680.86|13800.86|13680.86|13799.49|13679.49|8
1647108260000|2022-03-12 18:04:20|13801.09|13681.09|13802.06|13682.06|13802.06|13682.06|13800.84|13680.84|9
1647108270000|2022-03-12 18:04:30|13802.26|13682.26|13803.27|13683.27|13803.35|13683.35|13802.26|13682.26|10
1647108280000|2022-03-12 18:04:40|13803.41|13683.41|13802.65|13682.65|13803.48|13683.48|13802.65|13682.65|9
1647108290000|2022-03-12 18:04:50|13802.67|13682.67|13802.38|13682.38|13802.71|13682.71|13802.31|13682.31|8
1647108300000|2022-03-12 18:05:00|13802.46|13682.46|13802.24|13682.24|13802.75|13682.75|13802.08|13682.08|8
1647108310000|2022-03-12 18:05:10|13802.07|13682.07|13802.36|13682.36|13802.73|13682.73|13802.07|13682.07|7
1647108320000|2022-03-12 18:05:20|13802.45|13682.45|13801.98|13681.98|13802.45|13682.45|13801.98|13681.98|7
1647108330000|2022-03-12 18:05:30|13802.12|13682.12|13801.81|13681.81|13802.12|13682.12|13801.71|13681.71|9
1647108340000|2022-03-12 18:05:40|13801.61|13681.61|13801.97|13681.97|13801.97|13681.97|13801.61|13681.61|8
1647108350000|2022-03-12 18:05:50|13802.01|13682.01|13801.41|13681.41|13802.09|13682.09|13801.41|13681.41|8
1647108360000|2022-03-12 18:06:00|13801.29|13681.29|13798.83|13678.83|13801.4|13681.4|13798.83|13678.83|10
1647108370000|2022-03-12 18:06:10|13798.21|13678.21|13796.83|13676.83|13798.21|13678.21|13796.5|13676.5|7
1647108380000|2022-03-12 18:06:20|13796.57|13676.57|13796.32|13676.32|13796.67|13676.67|13796.29|13676.29|7
1647108390000|2022-03-12 18:06:30|13796.23|13676.23|13796.27|13676.27|13796.43|13676.43|13796.19|13676.19|7
1647108400000|2022-03-12 18:06:40|13796.04|13676.04|13796.15|13676.15|13796.37|13676.37|13795.72|13675.72|9
1647108410000|2022-03-12 18:06:50|13796.52|13676.52|13796.98|13676.98|13797.14|13677.14|13796.52|13676.52|10
1647108420000|2022-03-12 18:07:00|13796.95|13676.95|13796.83|13676.83|13797.05|13677.05|13796.83|13676.83|6
1647108430000|2022-03-12 18:07:10|13796.82|13676.82|13796.09|13676.09|13796.82|13676.82|13796.07|13676.07|7
1647108440000|2022-03-12 18:07:20|13796.7|13676.7|13797.84|13677.84|13797.84|13677.84|13796.7|13676.7|9
1647108450000|2022-03-12 18:07:30|13798|13678|13798.16|13678.16|13798.39|13678.39|13797.96|13677.96|9
1647108460000|2022-03-12 18:07:40|13798.19|13678.19|13798.1|13678.1|13798.19|13678.19|13798.01|13678.01|7
1647108470000|2022-03-12 18:07:50|13798.12|13678.12|13797.66|13677.66|13799.72|13679.72|13797.66|13677.66|9
1647108480000|2022-03-12 18:08:00|13797.93|13677.93|13796.81|13676.81|13797.93|13677.93|13796.81|13676.81|9
1647108490000|2022-03-12 18:08:10|13796.7|13676.7|13795.55|13675.55|13796.7|13676.7|13795.55|13675.55|10
1647108500000|2022-03-12 18:08:20|13795.38|13675.38|13795.4|13675.4|13795.64|13675.64|13795.03|13675.03|9
1647108510000|2022-03-12 18:08:30|13795.39|13675.39|13795.15|13675.15|13795.73|13675.73|13795.15|13675.15|9
1647108520000|2022-03-12 18:08:40|13795.14|13675.14|13795.24|13675.24|13795.25|13675.25|13795.12|13675.12|5
1647108530000|2022-03-12 18:08:50|13795.13|13675.13|13795.3|13675.3|13795.57|13675.57|13795.13|13675.13|9
1647108540000|2022-03-12 18:09:00|13795.5|13675.5|13795.27|13675.27|13795.71|13675.71|13795.25|13675.25|9
1647108550000|2022-03-12 18:09:10|13795.37|13675.37|13795.56|13675.56|13795.85|13675.85|13795.37|13675.37|8
1647108560000|2022-03-12 18:09:20|13795.37|13675.37|13794.2|13674.2|13795.48|13675.48|13794.02|13674.02|10
1647108570000|2022-03-12 18:09:30|13794.12|13674.12|13792.93|13672.93|13794.18|13674.18|13792.93|13672.93|10
1647108580000|2022-03-12 18:09:40|13792.44|13672.44|13792|13672|13792.44|13672.44|13791.8|13671.8|9
1647108590000|2022-03-12 18:09:50|13791.86|13671.86|13790.96|13670.96|13792.14|13672.14|13790.94|13670.94|8
1647108600000|2022-03-12 18:10:00|13791.11|13671.11|13790.57|13670.57|13791.13|13671.13|13790.53|13670.53|10
1647108610000|2022-03-12 18:10:10|13790.51|13670.51|13790.28|13670.28|13790.51|13670.51|13789.85|13669.85|9
1647108620000|2022-03-12 18:10:20|13789.91|13669.91|13789.98|13669.98|13790.04|13670.04|13789.91|13669.91|8
1647108630000|2022-03-12 18:10:30|13790.34|13670.34|13789.82|13669.82|13790.41|13670.41|13789.82|13669.82|7
1647108640000|2022-03-12 18:10:40|13789.81|13669.81|13791.13|13671.13|13791.13|13671.13|13789.74|13669.74|10
1647108650000|2022-03-12 18:10:50|13791.28|13671.28|13790.69|13670.69|13791.71|13671.71|13790|13670|10
1647108660000|2022-03-12 18:11:00|13791|13671|13790.13|13670.13|13791.54|13671.54|13790.13|13670.13|10
1647108670000|2022-03-12 18:11:10|13790.19|13670.19|13790.59|13670.59|13790.59|13670.59|13789.84|13669.84|9
1647108680000|2022-03-12 18:11:20|13790.92|13670.92|13791.33|13671.33|13791.53|13671.53|13790.92|13670.92|9
1647108690000|2022-03-12 18:11:30|13791.29|13671.29|13790.91|13670.91|13791.84|13671.84|13790.91|13670.91|10
1647108700000|2022-03-12 18:11:40|13790.69|13670.69|13790.49|13670.49|13790.69|13670.69|13790.27|13670.27|10
1647108710000|2022-03-12 18:11:50|13790.58|13670.58|13790.91|13670.91|13790.91|13670.91|13790.42|13670.42|10
1647108720000|2022-03-12 18:12:00|13790.92|13670.92|13792.86|13672.86|13792.86|13672.86|13790.92|13670.92|9
1647108730000|2022-03-12 18:12:10|13793.02|13673.02|13794.91|13674.91|13794.91|13674.91|13793.02|13673.02|10
1647108740000|2022-03-12 18:12:20|13795.01|13675.01|13796.3|13676.3|13796.3|13676.3|13795.01|13675.01|10
1647108750000|2022-03-12 18:12:30|13796.44|13676.44|13797.92|13677.92|13797.92|13677.92|13796.44|13676.44|10
1647108760000|2022-03-12 18:12:40|13797.96|13677.96|13798.2|13678.2|13798.3|13678.3|13797.79|13677.79|9
1647108770000|2022-03-12 18:12:50|13798.24|13678.24|13798.26|13678.26|13798.43|13678.43|13798.12|13678.12|10
1647108780000|2022-03-12 18:13:00|13798.22|13678.22|13798.83|13678.83|13798.83|13678.83|13798.22|13678.22|9
1647108790000|2022-03-12 18:13:10|13798.85|13678.85|13798.13|13678.13|13799.41|13679.41|13798.13|13678.13|10
1647108800000|2022-03-12 18:13:20|13797.78|13677.78|13797.58|13677.58|13798.05|13678.05|13797.58|13677.58|9
1647108810000|2022-03-12 18:13:30|13797.56|13677.56|13797.85|13677.85|13797.85|13677.85|13797.5|13677.5|9
1647108820000|2022-03-12 18:13:40|13797.88|13677.88|13798.49|13678.49|13798.49|13678.49|13797.73|13677.73|7
1647108830000|2022-03-12 18:13:50|13798.9|13678.9|13799.57|13679.57|13799.95|13679.95|13798.8|13678.8|10
1647108840000|2022-03-12 18:14:00|13799.5|13679.5|13801.22|13681.22|13801.22|13681.22|13799.5|13679.5|10
1647108850000|2022-03-12 18:14:10|13801.31|13681.31|13801.39|13681.39|13801.45|13681.45|13801.2|13681.2|10
1647108860000|2022-03-12 18:14:20|13800.94|13680.94|13801.54|13681.54|13801.63|13681.63|13800.93|13680.93|10
1647108870000|2022-03-12 18:14:30|13801.49|13681.49|13802.24|13682.24|13802.24|13682.24|13801.48|13681.48|8
1647108880000|2022-03-12 18:14:40|13802.13|13682.13|13802.53|13682.53|13802.93|13682.93|13802.13|13682.13|10
1647108890000|2022-03-12 18:14:50|13802.49|13682.49|13803.32|13683.32|13803.63|13683.63|13802.49|13682.49|10
1647108900000|2022-03-12 18:15:00|13803.51|13683.51|13803.33|13683.33|13803.51|13683.51|13803.33|13683.33|8
1647108910000|2022-03-12 18:15:10|13803.54|13683.54|13803.33|13683.33|13803.64|13683.64|13803.24|13683.24|10
1647108920000|2022-03-12 18:15:20|13803.64|13683.64|13803.67|13683.67|13804.08|13684.08|13803.64|13683.64|9
1647108930000|2022-03-12 18:15:30|13803.52|13683.52|13803.93|13683.93|13804.51|13684.51|13803.48|13683.48|10
1647108940000|2022-03-12 18:15:40|13803.95|13683.95|13804.63|13684.63|13804.63|13684.63|13803.95|13683.95|8
1647108950000|2022-03-12 18:15:50|13804.65|13684.65|13807.52|13687.52|13807.52|13687.52|13804.65|13684.65|9
1647108960000|2022-03-12 18:16:00|13808.13|13688.13|13809.19|13689.19|13809.3|13689.3|13808.13|13688.13|10
1647108970000|2022-03-12 18:16:10|13809.35|13689.35|13811.11|13691.11|13811.11|13691.11|13809.19|13689.19|9
1647108980000|2022-03-12 18:16:20|13811.39|13691.39|13811.69|13691.69|13812.18|13692.18|13811.39|13691.39|10
1647108990000|2022-03-12 18:16:30|13811.54|13691.54|13811.97|13691.97|13811.97|13691.97|13811.54|13691.54|10
1647109000000|2022-03-12 18:16:40|13811.98|13691.98|13810.36|13690.36|13811.98|13691.98|13810.36|13690.36|9
1647109010000|2022-03-12 18:16:50|13810.27|13690.27|13810.3|13690.3|13810.58|13690.58|13810.13|13690.13|10
1647109020000|2022-03-12 18:17:00|13810.13|13690.13|13809.99|13689.99|13810.14|13690.14|13809.61|13689.61|10
1647109030000|2022-03-12 18:17:10|13810.1|13690.1|13810.16|13690.16|13810.26|13690.26|13809.99|13689.99|9
1647109040000|2022-03-12 18:17:20|13810.08|13690.08|13810.55|13690.55|13810.55|13690.55|13809.83|13689.83|9
1647109050000|2022-03-12 18:17:30|13810.57|13690.57|13811.52|13691.52|13811.52|13691.52|13810.46|13690.46|10
1647109060000|2022-03-12 18:17:40|13811.54|13691.54|13811.16|13691.16|13811.63|13691.63|13811.16|13691.16|10
1647109070000|2022-03-12 18:17:50|13811.05|13691.05|13810.78|13690.78|13811.05|13691.05|13810.69|13690.69|10
1647109080000|2022-03-12 18:18:00|13810.5|13690.5|13811.21|13691.21|13811.39|13691.39|13810.5|13690.5|10
1647109090000|2022-03-12 18:18:10|13811.27|13691.27|13811.93|13691.93|13812|13692|13811.27|13691.27|10
1647109100000|2022-03-12 18:18:20|13811.31|13691.31|13810.17|13690.17|13811.31|13691.31|13810.17|13690.17|10
1647109110000|2022-03-12 18:18:30|13810.11|13690.11|13809.08|13689.08|13810.11|13690.11|13809.08|13689.08|10
1647109120000|2022-03-12 18:18:40|13808.92|13688.92|13807.47|13687.47|13808.92|13688.92|13807.47|13687.47|9
1647109130000|2022-03-12 18:18:50|13807.49|13687.49|13806.01|13686.01|13807.49|13687.49|13806.01|13686.01|8
1647109140000|2022-03-12 18:19:00|13805.48|13685.48|13803.26|13683.26|13805.48|13685.48|13803.26|13683.26|9
1647109150000|2022-03-12 18:19:10|13803.09|13683.09|13802.62|13682.62|13803.09|13683.09|13802.62|13682.62|10
1647109160000|2022-03-12 18:19:20|13802.34|13682.34|13800.6|13680.6|13802.6|13682.6|13800.6|13680.6|9
1647109170000|2022-03-12 18:19:30|13800.57|13680.57|13799.9|13679.9|13800.57|13680.57|13799.9|13679.9|9
1647109180000|2022-03-12 18:19:40|13799.92|13679.92|13798.43|13678.43|13800.15|13680.15|13798.43|13678.43|10
1647109190000|2022-03-12 18:19:50|13798.42|13678.42|13798.65|13678.65|13798.74|13678.74|13798.42|13678.42|9
1647109200000|2022-03-12 18:20:00|13798.72|13678.72|13798.02|13678.02|13798.73|13678.73|13798.02|13678.02|10
1647109210000|2022-03-12 18:20:10|13797.86|13677.86|13794.48|13674.48|13797.86|13677.86|13794.46|13674.46|10
1647109220000|2022-03-12 18:20:20|13794.52|13674.52|13791.31|13671.31|13794.52|13674.52|13791.31|13671.31|9
1647109230000|2022-03-12 18:20:30|13790.62|13670.62|13790.24|13670.24|13790.71|13670.71|13790.24|13670.24|9
1647109240000|2022-03-12 18:20:40|13790.2|13670.2|13790.26|13670.26|13790.38|13670.38|13790.06|13670.06|9
1647109250000|2022-03-12 18:20:50|13788.28|13668.28|13788.06|13668.06|13788.28|13668.28|13787.91|13667.91|10
1647109260000|2022-03-12 18:21:00|13788.29|13668.29|13789.51|13669.51|13789.51|13669.51|13788.29|13668.29|7
1647109270000|2022-03-12 18:21:10|13789.57|13669.57|13788.99|13668.99|13789.62|13669.62|13788.99|13668.99|5
1647109280000|2022-03-12 18:21:20|13789.1|13669.1|13788.34|13668.34|13789.21|13669.21|13788.34|13668.34|9
1647109290000|2022-03-12 18:21:30|13788.02|13668.02|13787.1|13667.1|13788.02|13668.02|13787.06|13667.06|10
1647109300000|2022-03-12 18:21:40|13786.8|13666.8|13786.19|13666.19|13787.04|13667.04|13786.13|13666.13|10
1647109310000|2022-03-12 18:21:50|13786.2|13666.2|13784.14|13664.14|13786.2|13666.2|13784.11|13664.11|9
1647109320000|2022-03-12 18:22:00|13784.29|13664.29|13782.44|13662.44|13784.47|13664.47|13782.44|13662.44|10
1647109330000|2022-03-12 18:22:10|13782.78|13662.78|13782.73|13662.73|13783.07|13663.07|13782.42|13662.42|10
1647109340000|2022-03-12 18:22:20|13782.79|13662.79|13782.65|13662.65|13782.9|13662.9|13782.62|13662.62|10
1647109350000|2022-03-12 18:22:30|13782.48|13662.48|13782.26|13662.26|13782.5|13662.5|13782.2|13662.2|7
1647109360000|2022-03-12 18:22:40|13782.25|13662.25|13782.49|13662.49|13782.97|13662.97|13782.25|13662.25|9
1647109370000|2022-03-12 18:22:50|13781.8|13661.8|13778.48|13658.48|13781.86|13661.86|13778.48|13658.48|10
1647109380000|2022-03-12 18:23:00|13778.38|13658.38|13778.17|13658.17|13778.38|13658.38|13777.87|13657.87|9
1647109390000|2022-03-12 18:23:10|13778.23|13658.23|13777.92|13657.92|13778.23|13658.23|13777.83|13657.83|9
1647109400000|2022-03-12 18:23:20|13778.02|13658.02|13778.54|13658.54|13778.54|13658.54|13777.88|13657.88|9
1647109410000|2022-03-12 18:23:30|13778.26|13658.26|13779.11|13659.11|13779.11|13659.11|13778.26|13658.26|10
1647109420000|2022-03-12 18:23:40|13779.26|13659.26|13779.1|13659.1|13779.3|13659.3|13778.96|13658.96|10
1647109430000|2022-03-12 18:23:50|13779.11|13659.11|13779.32|13659.32|13779.36|13659.36|13779.11|13659.11|6
1647109440000|2022-03-12 18:24:00|13779.33|13659.33|13779.85|13659.85|13779.98|13659.98|13779.26|13659.26|9
1647109450000|2022-03-12 18:24:10|13779.94|13659.94|13777.76|13657.76|13780.13|13660.13|13777.76|13657.76|8
1647109460000|2022-03-12 18:24:20|13777.44|13657.44|13775.01|13655.01|13777.44|13657.44|13775.01|13655.01|10
1647109470000|2022-03-12 18:24:30|13773.31|13653.31|13767.95|13647.95|13773.31|13653.31|13767.95|13647.95|9
1647109480000|2022-03-12 18:24:40|13767.99|13647.99|13769.31|13649.31|13769.53|13649.53|13767.56|13647.56|8
1647109490000|2022-03-12 18:24:50|13769.66|13649.66|13773.36|13653.36|13773.64|13653.64|13769.66|13649.66|10
1647109500000|2022-03-12 18:25:00|13773.23|13653.23|13772.33|13652.33|13773.23|13653.23|13772.31|13652.31|10
1647109510000|2022-03-12 18:25:10|13772.76|13652.76|13774.57|13654.57|13774.71|13654.71|13772.76|13652.76|9
1647109520000|2022-03-12 18:25:20|13774.62|13654.62|13774.29|13654.29|13774.89|13654.89|13774.19|13654.19|10
1647109530000|2022-03-12 18:25:30|13774.43|13654.43|13773.56|13653.56|13774.43|13654.43|13773.02|13653.02|10
1647109540000|2022-03-12 18:25:40|13773.29|13653.29|13776.17|13656.17|13776.76|13656.76|13773.04|13653.04|10
1647109550000|2022-03-12 18:25:50|13777.93|13657.93|13781.05|13661.05|13781.05|13661.05|13777.93|13657.93|9
1647109560000|2022-03-12 18:26:00|13781.28|13661.28|13781.5|13661.5|13781.53|13661.53|13781.04|13661.04|8
1647109570000|2022-03-12 18:26:10|13781.56|13661.56|13783.82|13663.82|13783.83|13663.83|13781.56|13661.56|9
1647109580000|2022-03-12 18:26:20|13784.89|13664.89|13785.37|13665.37|13785.37|13665.37|13784.51|13664.51|9
1647109590000|2022-03-12 18:26:30|13785.26|13665.26|13784.35|13664.35|13785.26|13665.26|13784.35|13664.35|9
1647109600000|2022-03-12 18:26:40|13784.33|13664.33|13785.2|13665.2|13785.3|13665.3|13784.33|13664.33|8
1647109610000|2022-03-12 18:26:50|13785.18|13665.18|13786.89|13666.89|13786.89|13666.89|13785.18|13665.18|7
1647109620000|2022-03-12 18:27:00|13786.96|13666.96|13786.91|13666.91|13787.12|13667.12|13786.88|13666.88|7
1647109630000|2022-03-12 18:27:10|13786.88|13666.88|13786.71|13666.71|13786.92|13666.92|13786.62|13666.62|8
1647109640000|2022-03-12 18:27:20|13786.72|13666.72|13786.47|13666.47|13786.72|13666.72|13786.47|13666.47|4
1647109650000|2022-03-12 18:27:30|13786.21|13666.21|13785.84|13665.84|13786.39|13666.39|13785.84|13665.84|10
1647109660000|2022-03-12 18:27:40|13785.74|13665.74|13785.91|13665.91|13786.28|13666.28|13785.62|13665.62|7
1647109670000|2022-03-12 18:27:50|13788.96|13668.96|13791.23|13671.23|13791.23|13671.23|13788.96|13668.96|10
1647109680000|2022-03-12 18:28:00|13791.42|13671.42|13792.21|13672.21|13792.21|13672.21|13791.42|13671.42|6
1647109690000|2022-03-12 18:28:10|13792.06|13672.06|13792.54|13672.54|13792.54|13672.54|13791.92|13671.92|9
1647109700000|2022-03-12 18:28:20|13792.66|13672.66|13792.91|13672.91|13792.91|13672.91|13792.25|13672.25|9
1647109710000|2022-03-12 18:28:30|13793.43|13673.43|13792.88|13672.88|13793.61|13673.61|13792.82|13672.82|9
1647109720000|2022-03-12 18:28:40|13792.84|13672.84|13792.65|13672.65|13792.84|13672.84|13792.65|13672.65|8
1647109730000|2022-03-12 18:28:50|13792.63|13672.63|13793.45|13673.45|13793.82|13673.82|13792.63|13672.63|8
1647109740000|2022-03-12 18:29:00|13793.39|13673.39|13792.64|13672.64|13793.48|13673.48|13792.64|13672.64|9
1647109750000|2022-03-12 18:29:10|13792.03|13672.03|13791.58|13671.58|13792.03|13672.03|13791.53|13671.53|9
1647109760000|2022-03-12 18:29:20|13791.64|13671.64|13790.9|13670.9|13792.61|13672.61|13790.9|13670.9|10
1647109770000|2022-03-12 18:29:30|13790.96|13670.96|13792.26|13672.26|13792.34|13672.34|13790.96|13670.96|10
1647109780000|2022-03-12 18:29:40|13792.52|13672.52|13795.5|13675.5|13795.5|13675.5|13792.52|13672.52|10
1647109790000|2022-03-12 18:29:50|13795.52|13675.52|13797.87|13677.87|13797.87|13677.87|13795.52|13675.52|9
1647109800000|2022-03-12 18:30:00|13798.04|13678.04|13798.62|13678.62|13798.62|13678.62|13798|13678|9
1647109810000|2022-03-12 18:30:10|13798.41|13678.41|13798.23|13678.23|13798.49|13678.49|13797.77|13677.77|9
1647109820000|2022-03-12 18:30:20|13798.01|13678.01|13796.58|13676.58|13798.04|13678.04|13796.58|13676.58|9
1647109830000|2022-03-12 18:30:30|13796.31|13676.31|13795.18|13675.18|13796.31|13676.31|13795.18|13675.18|8
1647109840000|2022-03-12 18:30:40|13794.79|13674.79|13794.89|13674.89|13794.89|13674.89|13794.61|13674.61|7
1647109850000|2022-03-12 18:30:50|13794.86|13674.86|13795.54|13675.54|13795.54|13675.54|13794.75|13674.75|8
1647109860000|2022-03-12 18:31:00|13795.55|13675.55|13796.3|13676.3|13796.3|13676.3|13795.55|13675.55|6
1647109870000|2022-03-12 18:31:10|13796.14|13676.14|13796.43|13676.43|13796.69|13676.69|13796.14|13676.14|9
1647109880000|2022-03-12 18:31:20|13796.39|13676.39|13796.48|13676.48|13796.48|13676.48|13796.36|13676.36|6
1647109890000|2022-03-12 18:31:30|13796.43|13676.43|13796.81|13676.81|13796.86|13676.86|13796.31|13676.31|9
1647109900000|2022-03-12 18:31:40|13796.82|13676.82|13796.86|13676.86|13797.11|13677.11|13796.74|13676.74|9
1647109910000|2022-03-12 18:31:50|13796.97|13676.97|13796.51|13676.51|13797.15|13677.15|13795.65|13675.65|10
1647109920000|2022-03-12 18:32:00|13796.53|13676.53|13796.91|13676.91|13796.91|13676.91|13796.42|13676.42|9
1647109930000|2022-03-12 18:32:10|13796.98|13676.98|13800.35|13680.35|13800.35|13680.35|13796.98|13676.98|10
1647109940000|2022-03-12 18:32:20|13800.73|13680.73|13801.64|13681.64|13801.64|13681.64|13800.73|13680.73|9
1647109950000|2022-03-12 18:32:30|13800.85|13680.85|13800.6|13680.6|13800.85|13680.85|13800.13|13680.13|10
1647109960000|2022-03-12 18:32:40|13800.63|13680.63|13802.15|13682.15|13802.22|13682.22|13800.63|13680.63|9
1647109970000|2022-03-12 18:32:50|13802.32|13682.32|13802.74|13682.74|13803.25|13683.25|13802.32|13682.32|10
1647109980000|2022-03-12 18:33:00|13802.67|13682.67|13803.05|13683.05|13803.17|13683.17|13802.39|13682.39|10
1647109990000|2022-03-12 18:33:10|13803.1|13683.1|13803.89|13683.89|13803.89|13683.89|13802.9|13682.9|9
1647110000000|2022-03-12 18:33:20|13803.67|13683.67|13804.7|13684.7|13804.95|13684.95|13803.67|13683.67|10
1647110010000|2022-03-12 18:33:30|13804.96|13684.96|13804.69|13684.69|13805.02|13685.02|13804.69|13684.69|8
1647110020000|2022-03-12 18:33:40|13804.76|13684.76|13804.54|13684.54|13804.76|13684.76|13804.45|13684.45|10
1647110030000|2022-03-12 18:33:50|13804.17|13684.17|13805.2|13685.2|13805.2|13685.2|13804.13|13684.13|8
1647110040000|2022-03-12 18:34:00|13805.3|13685.3|13804.7|13684.7|13805.32|13685.32|13804.67|13684.67|8
1647110050000|2022-03-12 18:34:10|13804.71|13684.71|13803.07|13683.07|13804.73|13684.73|13803.07|13683.07|9
1647110060000|2022-03-12 18:34:20|13803.1|13683.1|13803.11|13683.11|13803.49|13683.49|13803.04|13683.04|7
1647110070000|2022-03-12 18:34:30|13803.28|13683.28|13803.4|13683.4|13803.52|13683.52|13803.22|13683.22|9
1647110080000|2022-03-12 18:34:40|13803.5|13683.5|13805.28|13685.28|13805.28|13685.28|13803.5|13683.5|10
1647110090000|2022-03-12 18:34:50|13805.08|13685.08|13805.34|13685.34|13805.52|13685.52|13804.99|13684.99|9
1647110100000|2022-03-12 18:35:00|13805.5|13685.5|13804.5|13684.5|13805.55|13685.55|13804.5|13684.5|8
1647110110000|2022-03-12 18:35:10|13804.09|13684.09|13805.17|13685.17|13805.17|13685.17|13804.09|13684.09|8
1647110120000|2022-03-12 18:35:20|13805.23|13685.23|13805.83|13685.83|13806.03|13686.03|13805.23|13685.23|8
1647110130000|2022-03-12 18:35:30|13805.66|13685.66|13805|13685|13805.66|13685.66|13804.72|13684.72|10
1647110140000|2022-03-12 18:35:40|13804.69|13684.69|13800.96|13680.96|13804.69|13684.69|13800.96|13680.96|9
1647110150000|2022-03-12 18:35:50|13801.05|13681.05|13801.03|13681.03|13801.08|13681.08|13800.37|13680.37|9
1647110160000|2022-03-12 18:36:00|13801.08|13681.08|13800.52|13680.52|13801.08|13681.08|13800.35|13680.35|8
1647110170000|2022-03-12 18:36:10|13800.54|13680.54|13801.57|13681.57|13801.57|13681.57|13800.54|13680.54|8
1647110180000|2022-03-12 18:36:20|13801.55|13681.55|13801.89|13681.89|13801.89|13681.89|13801.43|13681.43|10
1647110190000|2022-03-12 18:36:30|13801.81|13681.81|13801.37|13681.37|13802.14|13682.14|13801.37|13681.37|7
1647110200000|2022-03-12 18:36:40|13801|13681|13801.01|13681.01|13801.58|13681.58|13800.96|13680.96|10
1647110210000|2022-03-12 18:36:50|13801.05|13681.05|13800.62|13680.62|13801.74|13681.74|13800.62|13680.62|7
1647110220000|2022-03-12 18:37:00|13800.61|13680.61|13801.34|13681.34|13801.34|13681.34|13800.61|13680.61|9
1647110230000|2022-03-12 18:37:10|13801.37|13681.37|13800|13680|13801.62|13681.62|13800|13680|9
1647110240000|2022-03-12 18:37:20|13799.96|13679.96|13799.99|13679.99|13800.14|13680.14|13799.85|13679.85|7
1647110250000|2022-03-12 18:37:30|13799.91|13679.91|13800.71|13680.71|13801.13|13681.13|13799.87|13679.87|9
1647110260000|2022-03-12 18:37:40|13800.91|13680.91|13801.39|13681.39|13801.39|13681.39|13800.27|13680.27|9
1647110270000|2022-03-12 18:37:50|13801.43|13681.43|13801.56|13681.56|13801.56|13681.56|13801.41|13681.41|7
1647110280000|2022-03-12 18:38:00|13801.42|13681.42|13801.97|13681.97|13801.98|13681.98|13801.42|13681.42|8
1647110290000|2022-03-12 18:38:10|13802.06|13682.06|13802.59|13682.59|13802.59|13682.59|13802.06|13682.06|6
1647110300000|2022-03-12 18:38:20|13802.43|13682.43|13803.2|13683.2|13803.2|13683.2|13802.43|13682.43|10
1647110310000|2022-03-12 18:38:30|13803.53|13683.53|13803.15|13683.15|13803.86|13683.86|13803.15|13683.15|8
1647110320000|2022-03-12 18:38:40|13802.71|13682.71|13802.38|13682.38|13802.78|13682.78|13802.38|13682.38|9
1647110330000|2022-03-12 18:38:50|13802.3|13682.3|13802.38|13682.38|13802.44|13682.44|13802.29|13682.29|9
1647110340000|2022-03-12 18:39:00|13802.54|13682.54|13799.55|13679.55|13802.54|13682.54|13799.55|13679.55|10
1647110350000|2022-03-12 18:39:10|13799.41|13679.41|13799.6|13679.6|13799.6|13679.6|13799.17|13679.17|8
1647110360000|2022-03-12 18:39:20|13799.45|13679.45|13799.24|13679.24|13799.63|13679.63|13798.74|13678.74|10
1647110370000|2022-03-12 18:39:30|13799.15|13679.15|13797.6|13677.6|13799.22|13679.22|13797.44|13677.44|9
1647110380000|2022-03-12 18:39:40|13798.39|13678.39|13798.16|13678.16|13798.39|13678.39|13797.83|13677.83|9
1647110390000|2022-03-12 18:39:50|13798|13678|13798.14|13678.14|13798.19|13678.19|13797.97|13677.97|8
1647110400000|2022-03-12 18:40:00|13798.19|13678.19|13798.01|13678.01|13798.55|13678.55|13798.01|13678.01|10
1647110410000|2022-03-12 18:40:10|13797.97|13677.97|13797.65|13677.65|13798.14|13678.14|13796.96|13676.96|10
1647110420000|2022-03-12 18:40:20|13797.56|13677.56|13794.94|13674.94|13797.56|13677.56|13794.94|13674.94|10
1647110430000|2022-03-12 18:40:30|13794.7|13674.7|13792.67|13672.67|13794.7|13674.7|13792.46|13672.46|10
1647110440000|2022-03-12 18:40:40|13792.53|13672.53|13791.83|13671.83|13792.92|13672.92|13791.5|13671.5|10
1647110450000|2022-03-12 18:40:50|13791.63|13671.63|13791.37|13671.37|13791.69|13671.69|13791.12|13671.12|10
1647110460000|2022-03-12 18:41:00|13791.41|13671.41|13790.12|13670.12|13791.45|13671.45|13790.12|13670.12|10
1647110470000|2022-03-12 18:41:10|13790.43|13670.43|13790.27|13670.27|13790.44|13670.44|13789.87|13669.87|9
1647110480000|2022-03-12 18:41:20|13790.18|13670.18|13790.84|13670.84|13790.84|13670.84|13790.17|13670.17|10
1647110490000|2022-03-12 18:41:30|13791.23|13671.23|13790.9|13670.9|13791.23|13671.23|13790.89|13670.89|7
1647110500000|2022-03-12 18:41:40|13790.93|13670.93|13790.88|13670.88|13790.93|13670.93|13790.51|13670.51|6
1647110510000|2022-03-12 18:41:50|13790.83|13670.83|13791.15|13671.15|13791.15|13671.15|13790.83|13670.83|6
1647110520000|2022-03-12 18:42:00|13791.23|13671.23|13790.97|13670.97|13791.34|13671.34|13790.97|13670.97|8
1647110530000|2022-03-12 18:42:10|13791.15|13671.15|13789.58|13669.58|13791.15|13671.15|13789.58|13669.58|7
1647110540000|2022-03-12 18:42:20|13789.54|13669.54|13788.1|13668.1|13789.54|13669.54|13788.1|13668.1|10
1647110550000|2022-03-12 18:42:30|13788.17|13668.17|13785.39|13665.39|13788.17|13668.17|13785.39|13665.39|10
1647110560000|2022-03-12 18:42:40|13785.33|13665.33|13786.05|13666.05|13786.05|13666.05|13785.08|13665.08|10
1647110570000|2022-03-12 18:42:50|13786.18|13666.18|13786.35|13666.35|13786.35|13666.35|13786.13|13666.13|8
1647110580000|2022-03-12 18:43:00|13786.4|13666.4|13786.41|13666.41|13786.42|13666.42|13786.27|13666.27|10
1647110590000|2022-03-12 18:43:10|13786.49|13666.49|13788.02|13668.02|13788.02|13668.02|13786.37|13666.37|10
1647110600000|2022-03-12 18:43:20|13787.98|13667.98|13787.69|13667.69|13787.98|13667.98|13787.6|13667.6|10
1647110610000|2022-03-12 18:43:30|13787.58|13667.58|13787.39|13667.39|13787.69|13667.69|13787.19|13667.19|10
1647110620000|2022-03-12 18:43:40|13787.38|13667.38|13786.94|13666.94|13787.38|13667.38|13786.94|13666.94|9
1647110630000|2022-03-12 18:43:50|13786.92|13666.92|13786.35|13666.35|13786.92|13666.92|13786.35|13666.35|8
1647110640000|2022-03-12 18:44:00|13786.5|13666.5|13787|13667|13787.12|13667.12|13786.5|13666.5|9
1647110650000|2022-03-12 18:44:10|13786.92|13666.92|13786.55|13666.55|13786.92|13666.92|13786.51|13666.51|4
1647110660000|2022-03-12 18:44:20|13786.53|13666.53|13786.64|13666.64|13786.64|13666.64|13786.3|13666.3|7
1647110670000|2022-03-12 18:44:30|13786.61|13666.61|13785.28|13665.28|13786.69|13666.69|13785.28|13665.28|10
1647110680000|2022-03-12 18:44:40|13785.15|13665.15|13784.98|13664.98|13785.32|13665.32|13784.83|13664.83|9
1647110690000|2022-03-12 18:44:50|13784.91|13664.91|13784.27|13664.27|13784.96|13664.96|13784.27|13664.27|10
1647110700000|2022-03-12 18:45:00|13784.22|13664.22|13782.9|13662.9|13784.22|13664.22|13782.9|13662.9|8
1647110710000|2022-03-12 18:45:10|13782.92|13662.92|13775.39|13655.39|13782.92|13662.92|13775.38|13655.38|10
1647110720000|2022-03-12 18:45:20|13774.81|13654.81|13772.75|13652.75|13774.81|13654.81|13772.37|13652.37|10
1647110730000|2022-03-12 18:45:30|13772.91|13652.91|13773.22|13653.22|13773.23|13653.23|13772.54|13652.54|9
1647110740000|2022-03-12 18:45:40|13773.65|13653.65|13774.53|13654.53|13774.79|13654.79|13773.61|13653.61|9
1647110750000|2022-03-12 18:45:50|13774.5|13654.5|13775.71|13655.71|13775.71|13655.71|13774.45|13654.45|9
1647110760000|2022-03-12 18:46:00|13775.51|13655.51|13775.18|13655.18|13775.57|13655.57|13775.09|13655.09|8
1647110770000|2022-03-12 18:46:10|13774.94|13654.94|13775.19|13655.19|13775.24|13655.24|13774.88|13654.88|8
1647110780000|2022-03-12 18:46:20|13775.03|13655.03|13775.4|13655.4|13775.48|13655.48|13775.03|13655.03|10
1647110790000|2022-03-12 18:46:30|13775.41|13655.41|13776.16|13656.16|13776.32|13656.32|13775.41|13655.41|9
1647110800000|2022-03-12 18:46:40|13776.91|13656.91|13777.35|13657.35|13779.07|13659.07|13776.91|13656.91|10
1647110810000|2022-03-12 18:46:50|13778.09|13658.09|13776.65|13656.65|13778.09|13658.09|13776.65|13656.65|8
1647110820000|2022-03-12 18:47:00|13776.67|13656.67|13776.87|13656.87|13776.99|13656.99|13776.25|13656.25|9
1647110830000|2022-03-12 18:47:10|13777.78|13657.78|13779.35|13659.35|13779.49|13659.49|13777.78|13657.78|10
1647110840000|2022-03-12 18:47:20|13779.25|13659.25|13777.98|13657.98|13779.28|13659.28|13777.98|13657.98|8
1647110850000|2022-03-12 18:47:30|13777.96|13657.96|13777.52|13657.52|13777.96|13657.96|13777.4|13657.4|9
1647110860000|2022-03-12 18:47:40|13777.49|13657.49|13776.43|13656.43|13777.49|13657.49|13776.43|13656.43|8
1647110870000|2022-03-12 18:47:50|13776.56|13656.56|13776.21|13656.21|13776.66|13656.66|13776.15|13656.15|9
1647110880000|2022-03-12 18:48:00|13776.19|13656.19|13776.63|13656.63|13776.63|13656.63|13776.16|13656.16|9
1647110890000|2022-03-12 18:48:10|13776.83|13656.83|13777.63|13657.63|13777.63|13657.63|13776.83|13656.83|8
1647110900000|2022-03-12 18:48:20|13778.16|13658.16|13778.13|13658.13|13778.39|13658.39|13777.91|13657.91|9
1647110910000|2022-03-12 18:48:30|13778.22|13658.22|13779.06|13659.06|13779.08|13659.08|13778.22|13658.22|10
1647110920000|2022-03-12 18:48:40|13778.97|13658.97|13779.12|13659.12|13779.26|13659.26|13778.83|13658.83|8
1647110930000|2022-03-12 18:48:50|13778.84|13658.84|13779.16|13659.16|13779.17|13659.17|13778.84|13658.84|8
1647110940000|2022-03-12 18:49:00|13779.18|13659.18|13778.64|13658.64|13779.22|13659.22|13778.64|13658.64|9
1647110950000|2022-03-12 18:49:10|13778.71|13658.71|13779.26|13659.26|13779.38|13659.38|13778.71|13658.71|7
1647110960000|2022-03-12 18:49:20|13779.22|13659.22|13778.78|13658.78|13779.22|13659.22|13778.67|13658.67|9
1647110970000|2022-03-12 18:49:30|13778.73|13658.73|13778.9|13658.9|13778.9|13658.9|13778.73|13658.73|6
1647110980000|2022-03-12 18:49:40|13778.93|13658.93|13779.58|13659.58|13779.58|13659.58|13778.93|13658.93|7
1647110990000|2022-03-12 18:49:50|13779.76|13659.76|13781.78|13661.78|13781.78|13661.78|13779.76|13659.76|8
1647111000000|2022-03-12 18:50:00|13782.19|13662.19|13785.15|13665.15|13785.15|13665.15|13782.19|13662.19|9
1647111010000|2022-03-12 18:50:10|13785.2|13665.2|13785.4|13665.4|13785.4|13665.4|13784.91|13664.91|9
1647111020000|2022-03-12 18:50:20|13785.53|13665.53|13785.86|13665.86|13785.86|13665.86|13785.53|13665.53|5
1647111030000|2022-03-12 18:50:30|13786.03|13666.03|13786.48|13666.48|13786.55|13666.55|13786.03|13666.03|6
1647111040000|2022-03-12 18:50:40|13786.78|13666.78|13789.93|13669.93|13789.93|13669.93|13786.78|13666.78|8
1647111050000|2022-03-12 18:50:50|13790.14|13670.14|13790.25|13670.25|13790.25|13670.25|13789.91|13669.91|8
1647111060000|2022-03-12 18:51:00|13790.13|13670.13|13790.88|13670.88|13790.88|13670.88|13790.13|13670.13|7
1647111070000|2022-03-12 18:51:10|13790.85|13670.85|13790.61|13670.61|13791.04|13671.04|13790.61|13670.61|8
1647111080000|2022-03-12 18:51:20|13790.63|13670.63|13790.56|13670.56|13790.63|13670.63|13790.24|13670.24|9
1647111090000|2022-03-12 18:51:30|13790.46|13670.46|13790.75|13670.75|13790.86|13670.86|13790.46|13670.46|7
1647111100000|2022-03-12 18:51:40|13791.15|13671.15|13791.32|13671.32|13791.41|13671.41|13791.15|13671.15|8
1647111110000|2022-03-12 18:51:50|13791.38|13671.38|13793.85|13673.85|13793.85|13673.85|13791.38|13671.38|9
1647111120000|2022-03-12 18:52:00|13793.91|13673.91|13794.51|13674.51|13794.69|13674.69|13793.91|13673.91|9
1647111130000|2022-03-12 18:52:10|13794.52|13674.52|13794.63|13674.63|13794.63|13674.63|13794.07|13674.07|8
1647111140000|2022-03-12 18:52:20|13794.35|13674.35|13794.13|13674.13|13794.35|13674.35|13794.13|13674.13|5
1647111150000|2022-03-12 18:52:30|13794.06|13674.06|13794.03|13674.03|13794.22|13674.22|13793.98|13673.98|9
1647111160000|2022-03-12 18:52:40|13793.86|13673.86|13792.41|13672.41|13794.18|13674.18|13792.41|13672.41|8
1647111170000|2022-03-12 18:52:50|13792.43|13672.43|13792.46|13672.46|13792.58|13672.58|13792.27|13672.27|9
1647111180000|2022-03-12 18:53:00|13791.94|13671.94|13792.36|13672.36|13792.39|13672.39|13791.94|13671.94|7
1647111190000|2022-03-12 18:53:10|13792.34|13672.34|13791.21|13671.21|13792.39|13672.39|13791.13|13671.13|10
1647111200000|2022-03-12 18:53:20|13790.88|13670.88|13790.93|13670.93|13790.93|13670.93|13790.65|13670.65|7
1647111210000|2022-03-12 18:53:30|13791.08|13671.08|13790.7|13670.7|13791.08|13671.08|13790.45|13670.45|8
1647111220000|2022-03-12 18:53:40|13790.62|13670.62|13789.99|13669.99|13790.62|13670.62|13789.99|13669.99|4
1647111230000|2022-03-12 18:53:50|13789.65|13669.65|13789.25|13669.25|13789.91|13669.91|13789.25|13669.25|8
1647111240000|2022-03-12 18:54:00|13789.49|13669.49|13789.2|13669.2|13789.49|13669.49|13789.16|13669.16|5
1647111250000|2022-03-12 18:54:10|13789.27|13669.27|13789.27|13669.27|13789.36|13669.36|13789.11|13669.11|8
1647111260000|2022-03-12 18:54:20|13789.21|13669.21|13789.42|13669.42|13789.53|13669.53|13789.13|13669.13|8
1647111270000|2022-03-12 18:54:30|13789.4|13669.4|13789.22|13669.22|13789.76|13669.76|13789.15|13669.15|10
1647111280000|2022-03-12 18:54:40|13789.53|13669.53|13788.98|13668.98|13789.53|13669.53|13788.65|13668.65|7
1647111290000|2022-03-12 18:54:50|13789.09|13669.09|13790.06|13670.06|13790.06|13670.06|13789.09|13669.09|10
1647111300000|2022-03-12 18:55:00|13791.07|13671.07|13791.45|13671.45|13791.45|13671.45|13791.07|13671.07|9
1647111310000|2022-03-12 18:55:10|13791.9|13671.9|13792.71|13672.71|13792.71|13672.71|13791.74|13671.74|8
1647111320000|2022-03-12 18:55:20|13793.11|13673.11|13792.68|13672.68|13793.11|13673.11|13792.6|13672.6|9
1647111330000|2022-03-12 18:55:30|13792.69|13672.69|13792.54|13672.54|13792.84|13672.84|13792.32|13672.32|9
1647111340000|2022-03-12 18:55:40|13792.25|13672.25|13792.4|13672.4|13792.4|13672.4|13792.25|13672.25|5
1647111350000|2022-03-12 18:55:50|13791.48|13671.48|13792.63|13672.63|13792.76|13672.76|13791.48|13671.48|8
1647111360000|2022-03-12 18:56:00|13792.58|13672.58|13790.94|13670.94|13792.86|13672.86|13790.94|13670.94|9
1647111370000|2022-03-12 18:56:10|13789.94|13669.94|13786.66|13666.66|13789.94|13669.94|13786.66|13666.66|10
1647111380000|2022-03-12 18:56:20|13786.53|13666.53|13784.9|13664.9|13786.53|13666.53|13784.68|13664.68|10
1647111390000|2022-03-12 18:56:30|13784.81|13664.81|13784.87|13664.87|13785.43|13665.43|13784.46|13664.46|10
1647111400000|2022-03-12 18:56:40|13784.79|13664.79|13778.36|13658.36|13784.79|13664.79|13778.07|13658.07|9
1647111410000|2022-03-12 18:56:50|13777.63|13657.63|13780.23|13660.23|13780.23|13660.23|13777.62|13657.62|10
1647111420000|2022-03-12 18:57:00|13779.78|13659.78|13780.8|13660.8|13781.14|13661.14|13779.78|13659.78|7
1647111430000|2022-03-12 18:57:10|13780.91|13660.91|13781.01|13661.01|13781.13|13661.13|13780.9|13660.9|8
1647111440000|2022-03-12 18:57:20|13780.97|13660.97|13780.94|13660.94|13780.99|13660.99|13780.5|13660.5|7
1647111450000|2022-03-12 18:57:30|13781.33|13661.33|13781.01|13661.01|13782.33|13662.33|13781.01|13661.01|8
1647111460000|2022-03-12 18:57:40|13780.8|13660.8|13782.52|13662.52|13782.52|13662.52|13780.73|13660.73|10
1647111470000|2022-03-12 18:57:50|13782.53|13662.53|13781.99|13661.99|13782.53|13662.53|13781.89|13661.89|10
1647111480000|2022-03-12 18:58:00|13782|13662|13784.65|13664.65|13784.67|13664.67|13782|13662|8
1647111490000|2022-03-12 18:58:10|13784.99|13664.99|13785.24|13665.24|13785.28|13665.28|13784.83|13664.83|9
1647111500000|2022-03-12 18:58:20|13785.33|13665.33|13785.7|13665.7|13785.7|13665.7|13785.26|13665.26|6
1647111510000|2022-03-12 18:58:30|13785.73|13665.73|13785.5|13665.5|13785.78|13665.78|13785.42|13665.42|10
1647111520000|2022-03-12 18:58:40|13784.91|13664.91|13783.49|13663.49|13784.91|13664.91|13783.49|13663.49|10
1647111530000|2022-03-12 18:58:50|13783.39|13663.39|13783.18|13663.18|13783.69|13663.69|13782.72|13662.72|10
1647111540000|2022-03-12 18:59:00|13783.24|13663.24|13783.35|13663.35|13783.41|13663.41|13783.24|13663.24|6
1647111550000|2022-03-12 18:59:10|13783.34|13663.34|13783.52|13663.52|13783.65|13663.65|13783.28|13663.28|8
1647111560000|2022-03-12 18:59:20|13783.51|13663.51|13784.7|13664.7|13784.76|13664.76|13783.51|13663.51|9
1647111570000|2022-03-12 18:59:30|13784.73|13664.73|13784.98|13664.98|13784.98|13664.98|13784.73|13664.73|7
1647111580000|2022-03-12 18:59:40|13785.03|13665.03|13785.08|13665.08|13785.08|13665.08|13784.77|13664.77|7
1647111590000|2022-03-12 18:59:50|13785.18|13665.18|13783.87|13663.87|13785.18|13665.18|13783.87|13663.87|5
1647111600000|2022-03-12 19:00:00|13783.67|13663.67|13781.59|13661.59|13783.84|13663.84|13781.59|13661.59|10
1647111610000|2022-03-12 19:00:10|13781.66|13661.66|13781.15|13661.15|13781.66|13661.66|13779.9|13659.9|10
1647111620000|2022-03-12 19:00:20|13781.22|13661.22|13780.83|13660.83|13781.22|13661.22|13780.4|13660.4|8
1647111630000|2022-03-12 19:00:30|13780.82|13660.82|13782.38|13662.38|13782.38|13662.38|13780.82|13660.82|8
1647111640000|2022-03-12 19:00:40|13782.39|13662.39|13780.09|13660.09|13782.53|13662.53|13780.09|13660.09|7
1647111650000|2022-03-12 19:00:50|13780.05|13660.05|13777.85|13657.85|13780.05|13660.05|13777.85|13657.85|10
1647111660000|2022-03-12 19:01:00|13777.82|13657.82|13776.51|13656.51|13777.82|13657.82|13776.51|13656.51|8
1647111670000|2022-03-12 19:01:10|13776.49|13656.49|13775.12|13655.12|13776.49|13656.49|13774.65|13654.65|9
1647111680000|2022-03-12 19:01:20|13775.37|13655.37|13776.38|13656.38|13776.38|13656.38|13775.37|13655.37|6
1647111690000|2022-03-12 19:01:30|13776.34|13656.34|13776.75|13656.75|13776.75|13656.75|13776.34|13656.34|8
1647111700000|2022-03-12 19:01:40|13776.38|13656.38|13776.85|13656.85|13776.85|13656.85|13776.38|13656.38|8
1647111710000|2022-03-12 19:01:50|13775.94|13655.94|13775.08|13655.08|13776.05|13656.05|13774.27|13654.27|8
1647111720000|2022-03-12 19:02:00|13775.24|13655.24|13774.89|13654.89|13775.67|13655.67|13774.89|13654.89|10
1647111730000|2022-03-12 19:02:10|13775.06|13655.06|13775.45|13655.45|13775.45|13655.45|13774.97|13654.97|9
1647111740000|2022-03-12 19:02:20|13775.62|13655.62|13775.65|13655.65|13776.23|13656.23|13775.37|13655.37|9
1647111750000|2022-03-12 19:02:30|13775.54|13655.54|13775.15|13655.15|13775.76|13655.76|13775.15|13655.15|6
1647111760000|2022-03-12 19:02:40|13775.49|13655.49|13775.35|13655.35|13776.06|13656.06|13775.35|13655.35|10
1647111770000|2022-03-12 19:02:50|13775.42|13655.42|13774.7|13654.7|13775.42|13655.42|13774.59|13654.59|7
1647111780000|2022-03-12 19:03:00|13774.67|13654.67|13774.59|13654.59|13774.75|13654.75|13774.59|13654.59|6
1647111790000|2022-03-12 19:03:10|13774.64|13654.64|13774.41|13654.41|13774.69|13654.69|13774.41|13654.41|8
1647111800000|2022-03-12 19:03:20|13774.65|13654.65|13775.81|13655.81|13775.81|13655.81|13774.65|13654.65|8
1647111810000|2022-03-12 19:03:30|13775.37|13655.37|13763.35|13643.35|13775.37|13655.37|13762.69|13642.69|10
1647111820000|2022-03-12 19:03:40|13762.82|13642.82|13761.54|13641.54|13763.35|13643.35|13761.54|13641.54|7
1647111830000|2022-03-12 19:03:50|13760.23|13640.23|13762.17|13642.17|13762.17|13642.17|13760.23|13640.23|9
1647111840000|2022-03-12 19:04:00|13761.98|13641.98|13763.1|13643.1|13763.32|13643.32|13761.98|13641.98|10
1647111850000|2022-03-12 19:04:10|13763.23|13643.23|13762.1|13642.1|13763.33|13643.33|13762.1|13642.1|9
1647111860000|2022-03-12 19:04:20|13762.29|13642.29|13760.62|13640.62|13762.29|13642.29|13760.62|13640.62|7
1647111870000|2022-03-12 19:04:30|13760.61|13640.61|13760.95|13640.95|13761.22|13641.22|13760.49|13640.49|9
1647111880000|2022-03-12 19:04:40|13760.56|13640.56|13761.01|13641.01|13761.01|13641.01|13760.56|13640.56|7
1647111890000|2022-03-12 19:04:50|13761.07|13641.07|13759.85|13639.85|13761.07|13641.07|13759.76|13639.76|10
1647111900000|2022-03-12 19:05:00|13759.82|13639.82|13758.72|13638.72|13759.82|13639.82|13758.72|13638.72|9
1647111910000|2022-03-12 19:05:10|13758.48|13638.48|13759.45|13639.45|13759.45|13639.45|13758.48|13638.48|9
1647111920000|2022-03-12 19:05:20|13759.33|13639.33|13759.93|13639.93|13759.93|13639.93|13759.33|13639.33|10
1647111930000|2022-03-12 19:05:30|13759.75|13639.75|13761.43|13641.43|13761.75|13641.75|13759.75|13639.75|10
1647111940000|2022-03-12 19:05:40|13761.65|13641.65|13761.45|13641.45|13761.92|13641.92|13761.45|13641.45|8
1647111950000|2022-03-12 19:05:50|13761.46|13641.46|13758.36|13638.36|13761.46|13641.46|13757.99|13637.99|10
1647111960000|2022-03-12 19:06:00|13758.12|13638.12|13759.19|13639.19|13759.19|13639.19|13758.12|13638.12|8
1647111970000|2022-03-12 19:06:10|13758.77|13638.77|13758.44|13638.44|13759.15|13639.15|13758.01|13638.01|10
1647111980000|2022-03-12 19:06:20|13758.63|13638.63|13759.08|13639.08|13759.08|13639.08|13758.63|13638.63|7
1647111990000|2022-03-12 19:06:30|13759.16|13639.16|13759.27|13639.27|13759.28|13639.28|13759.16|13639.16|7
1647112000000|2022-03-12 19:06:40|13759.23|13639.23|13759.34|13639.34|13759.49|13639.49|13759.23|13639.23|9
1647112010000|2022-03-12 19:06:50|13759.74|13639.74|13760.22|13640.22|13760.34|13640.34|13759.74|13639.74|9
1647112020000|2022-03-12 19:07:00|13761.1|13641.1|13760.99|13640.99|13761.11|13641.11|13760.9|13640.9|8
1647112030000|2022-03-12 19:07:10|13762.4|13642.4|13762.45|13642.45|13762.48|13642.48|13762.38|13642.38|7
1647112040000|2022-03-12 19:07:20|13762.57|13642.57|13762.21|13642.21|13763.01|13643.01|13761.52|13641.52|8
1647112050000|2022-03-12 19:07:30|13761.8|13641.8|13760.57|13640.57|13762.02|13642.02|13760.5|13640.5|10
1647112060000|2022-03-12 19:07:40|13760.37|13640.37|13760.6|13640.6|13760.6|13640.6|13760.37|13640.37|7
1647112070000|2022-03-12 19:07:50|13760.9|13640.9|13761.77|13641.77|13761.77|13641.77|13760.83|13640.83|9
1647112080000|2022-03-12 19:08:00|13761.7|13641.7|13762.32|13642.32|13762.48|13642.48|13761.69|13641.69|9
1647112090000|2022-03-12 19:08:10|13762.33|13642.33|13762.12|13642.12|13762.33|13642.33|13762.12|13642.12|7
1647112100000|2022-03-12 19:08:20|13762.26|13642.26|13762.93|13642.93|13763.41|13643.41|13762.26|13642.26|8
1647112110000|2022-03-12 19:08:30|13763.92|13643.92|13763.16|13643.16|13764.23|13644.23|13763.1|13643.1|10
1647112120000|2022-03-12 19:08:40|13764.02|13644.02|13761.79|13641.79|13764.02|13644.02|13761.79|13641.79|8
1647112130000|2022-03-12 19:08:50|13761.77|13641.77|13762.41|13642.41|13762.63|13642.63|13761.28|13641.28|9
1647112140000|2022-03-12 19:09:00|13762.23|13642.23|13762.26|13642.26|13762.26|13642.26|13761.39|13641.39|10
1647112150000|2022-03-12 19:09:10|13762.38|13642.38|13762|13642|13762.49|13642.49|13761.59|13641.59|9
1647112160000|2022-03-12 19:09:20|13762.25|13642.25|13762.31|13642.31|13762.4|13642.4|13761.9|13641.9|9
1647112170000|2022-03-12 19:09:30|13762.32|13642.32|13762.42|13642.42|13762.54|13642.54|13762.18|13642.18|8
1647112180000|2022-03-12 19:09:40|13762.66|13642.66|13763.96|13643.96|13763.96|13643.96|13762.49|13642.49|10
1647112190000|2022-03-12 19:09:50|13764.11|13644.11|13764.83|13644.83|13764.83|13644.83|13764.09|13644.09|9
1647112200000|2022-03-12 19:10:00|13764.93|13644.93|13765.27|13645.27|13765.43|13645.43|13764.81|13644.81|9
1647112210000|2022-03-12 19:10:10|13764.18|13644.18|13762.66|13642.66|13764.18|13644.18|13762.39|13642.39|9
1647112220000|2022-03-12 19:10:20|13762.52|13642.52|13762.23|13642.23|13762.52|13642.52|13762.22|13642.22|9
1647112230000|2022-03-12 19:10:30|13762.19|13642.19|13762.45|13642.45|13762.59|13642.59|13762.19|13642.19|8
1647112240000|2022-03-12 19:10:40|13762.38|13642.38|13762.7|13642.7|13762.7|13642.7|13762.05|13642.05|10
1647112250000|2022-03-12 19:10:50|13762.71|13642.71|13762.67|13642.67|13762.8|13642.8|13762.67|13642.67|6
1647112260000|2022-03-12 19:11:00|13762.7|13642.7|13762.91|13642.91|13762.91|13642.91|13762.56|13642.56|9
1647112270000|2022-03-12 19:11:10|13763.02|13643.02|13762.97|13642.97|13763.02|13643.02|13762.96|13642.96|3
1647112280000|2022-03-12 19:11:20|13762.84|13642.84|13762.68|13642.68|13762.84|13642.84|13762.68|13642.68|6
1647112290000|2022-03-12 19:11:30|13762.77|13642.77|13762.18|13642.18|13762.79|13642.79|13762.18|13642.18|9
1647112300000|2022-03-12 19:11:40|13762.21|13642.21|13763.01|13643.01|13763.25|13643.25|13762.21|13642.21|5
1647112310000|2022-03-12 19:11:50|13763.13|13643.13|13763.15|13643.15|13763.16|13643.16|13763.13|13643.13|4
1647112320000|2022-03-12 19:12:00|13763.16|13643.16|13762.6|13642.6|13763.16|13643.16|13762.58|13642.58|8
1647112330000|2022-03-12 19:12:10|13762.42|13642.42|13761.84|13641.84|13762.53|13642.53|13761.76|13641.76|10
1647112340000|2022-03-12 19:12:20|13761.49|13641.49|13762.07|13642.07|13762.26|13642.26|13761.49|13641.49|9
1647112350000|2022-03-12 19:12:30|13762.02|13642.02|13762.09|13642.09|13762.09|13642.09|13761.83|13641.83|6
1647112360000|2022-03-12 19:12:40|13762.19|13642.19|13762.11|13642.11|13762.19|13642.19|13761.64|13641.64|7
1647112370000|2022-03-12 19:12:50|13762.22|13642.22|13762|13642|13762.39|13642.39|13761.89|13641.89|10
1647112380000|2022-03-12 19:13:00|13762.03|13642.03|13762.27|13642.27|13762.27|13642.27|13761.01|13641.01|10
1647112390000|2022-03-12 19:13:10|13762.06|13642.06|13762.35|13642.35|13762.44|13642.44|13762.06|13642.06|8
1647112400000|2022-03-12 19:13:20|13762.42|13642.42|13764.13|13644.13|13764.13|13644.13|13762.42|13642.42|8
1647112410000|2022-03-12 19:13:30|13764.78|13644.78|13768.73|13648.73|13768.73|13648.73|13764.78|13644.78|10
1647112420000|2022-03-12 19:13:40|13769.3|13649.3|13770.09|13650.09|13770.24|13650.24|13769.17|13649.17|10
1647112430000|2022-03-12 19:13:50|13770.33|13650.33|13771.53|13651.53|13771.53|13651.53|13770.15|13650.15|8
1647112440000|2022-03-12 19:14:00|13771.78|13651.78|13773.62|13653.62|13773.66|13653.66|13771.78|13651.78|9
1647112450000|2022-03-12 19:14:10|13773.69|13653.69|13774.3|13654.3|13774.3|13654.3|13773.69|13653.69|8
1647112460000|2022-03-12 19:14:20|13774.28|13654.28|13774.43|13654.43|13774.64|13654.64|13774.28|13654.28|8
1647112470000|2022-03-12 19:14:30|13774.33|13654.33|13772.4|13652.4|13774.41|13654.41|13772.4|13652.4|10
1647112480000|2022-03-12 19:14:40|13772.41|13652.41|13771.99|13651.99|13772.41|13652.41|13771.99|13651.99|7
1647112490000|2022-03-12 19:14:50|13771.97|13651.97|13772.34|13652.34|13772.34|13652.34|13771.9|13651.9|9
1647112500000|2022-03-12 19:15:00|13771.61|13651.61|13771.4|13651.4|13771.61|13651.61|13771.36|13651.36|9
1647112510000|2022-03-12 19:15:10|13771.37|13651.37|13770.82|13650.82|13771.37|13651.37|13770.82|13650.82|7
1647112520000|2022-03-12 19:15:20|13770.96|13650.96|13770.73|13650.73|13771.08|13651.08|13769.56|13649.56|8
1647112530000|2022-03-12 19:15:30|13770.72|13650.72|13769.65|13649.65|13770.87|13650.87|13769.65|13649.65|10
1647112540000|2022-03-12 19:15:40|13769.45|13649.45|13769.34|13649.34|13769.6|13649.6|13769.19|13649.19|9
1647112550000|2022-03-12 19:15:50|13769.42|13649.42|13767.54|13647.54|13769.42|13649.42|13767.54|13647.54|10
1647112560000|2022-03-12 19:16:00|13767.72|13647.72|13767.06|13647.06|13767.72|13647.72|13766.74|13646.74|7
1647112570000|2022-03-12 19:16:10|13766.88|13646.88|13762.11|13642.11|13766.88|13646.88|13762.11|13642.11|10
1647112580000|2022-03-12 19:16:20|13761.87|13641.87|13759.6|13639.6|13761.87|13641.87|13759.45|13639.45|10
1647112590000|2022-03-12 19:16:30|13759.66|13639.66|13758.33|13638.33|13759.66|13639.66|13758.33|13638.33|10
1647112600000|2022-03-12 19:16:40|13758.23|13638.23|13758.06|13638.06|13758.23|13638.23|13757.66|13637.66|8
1647112610000|2022-03-12 19:16:50|13758.12|13638.12|13758.41|13638.41|13758.41|13638.41|13757.49|13637.49|9
1647112620000|2022-03-12 19:17:00|13758.69|13638.69|13758.61|13638.61|13758.98|13638.98|13758.35|13638.35|10
1647112630000|2022-03-12 19:17:10|13758.75|13638.75|13758.14|13638.14|13758.75|13638.75|13758.03|13638.03|10
1647112640000|2022-03-12 19:17:20|13758.31|13638.31|13759.03|13639.03|13759.03|13639.03|13758.31|13638.31|8
1647112650000|2022-03-12 19:17:30|13759.1|13639.1|13758.5|13638.5|13759.18|13639.18|13758.26|13638.26|9
1647112660000|2022-03-12 19:17:40|13758.05|13638.05|13758.07|13638.07|13758.89|13638.89|13757.91|13637.91|10
1647112670000|2022-03-12 19:17:50|13757.96|13637.96|13754.82|13634.82|13757.96|13637.96|13754.82|13634.82|10
1647112680000|2022-03-12 19:18:00|13753.93|13633.93|13753.69|13633.69|13753.93|13633.93|13753.69|13633.69|9
1647112690000|2022-03-12 19:18:10|13754.13|13634.13|13753.98|13633.98|13754.13|13634.13|13753.51|13633.51|9
1647112700000|2022-03-12 19:18:20|13754.16|13634.16|13753.6|13633.6|13754.17|13634.17|13753.6|13633.6|10
1647112710000|2022-03-12 19:18:30|13753.39|13633.39|13753.43|13633.43|13753.63|13633.63|13753.12|13633.12|9
1647112720000|2022-03-12 19:18:40|13753.5|13633.5|13753.28|13633.28|13753.88|13633.88|13753.15|13633.15|10
1647112730000|2022-03-12 19:18:50|13753.17|13633.17|13753.25|13633.25|13754.3|13634.3|13752.93|13632.93|9
1647112740000|2022-03-12 19:19:00|13753.26|13633.26|13754.3|13634.3|13754.3|13634.3|13753.25|13633.25|9
1647112750000|2022-03-12 19:19:10|13754.78|13634.78|13756.17|13636.17|13756.22|13636.22|13754.78|13634.78|10
1647112760000|2022-03-12 19:19:20|13756.15|13636.15|13755.9|13635.9|13756.61|13636.61|13755.9|13635.9|8
1647112770000|2022-03-12 19:19:30|13756.61|13636.61|13756.98|13636.98|13757.22|13637.22|13756.57|13636.57|10
1647112780000|2022-03-12 19:19:40|13756.91|13636.91|13758.35|13638.35|13758.49|13638.49|13756.85|13636.85|9
1647112790000|2022-03-12 19:19:50|13758.2|13638.2|13760.22|13640.22|13760.22|13640.22|13758.2|13638.2|8
1647112800000|2022-03-12 19:20:00|13760.08|13640.08|13760.37|13640.37|13760.37|13640.37|13760.07|13640.07|7
1647112810000|2022-03-12 19:20:10|13760.77|13640.77|13760.79|13640.79|13761.2|13641.2|13760.77|13640.77|9
1647112820000|2022-03-12 19:20:20|13760.65|13640.65|13760.61|13640.61|13761.25|13641.25|13760.61|13640.61|7
1647112830000|2022-03-12 19:20:30|13760.5|13640.5|13760.8|13640.8|13760.8|13640.8|13760.21|13640.21|9
1647112840000|2022-03-12 19:20:40|13760.83|13640.83|13761.26|13641.26|13761.26|13641.26|13760.81|13640.81|6
1647112850000|2022-03-12 19:20:50|13760.92|13640.92|13761.07|13641.07|13761.07|13641.07|13760.51|13640.51|9
1647112860000|2022-03-12 19:21:00|13760.91|13640.91|13760.28|13640.28|13761.06|13641.06|13760.28|13640.28|9
1647112870000|2022-03-12 19:21:10|13760.29|13640.29|13758.39|13638.39|13760.29|13640.29|13758.27|13638.27|9
1647112880000|2022-03-12 19:21:20|13757.89|13637.89|13758.39|13638.39|13758.53|13638.53|13757.89|13637.89|8
1647112890000|2022-03-12 19:21:30|13758.42|13638.42|13759.21|13639.21|13759.21|13639.21|13758.31|13638.31|10
1647112900000|2022-03-12 19:21:40|13759.22|13639.22|13759.48|13639.48|13759.48|13639.48|13759.17|13639.17|6
1647112910000|2022-03-12 19:21:50|13759.68|13639.68|13759.67|13639.67|13759.95|13639.95|13759.3|13639.3|9
1647112920000|2022-03-12 19:22:00|13759.54|13639.54|13759.65|13639.65|13759.69|13639.69|13759.45|13639.45|8
1647112930000|2022-03-12 19:22:10|13760.05|13640.05|13760.66|13640.66|13760.73|13640.73|13760.05|13640.05|7
1647112940000|2022-03-12 19:22:20|13760.75|13640.75|13761.77|13641.77|13761.94|13641.94|13760.75|13640.75|8
1647112950000|2022-03-12 19:22:30|13761.78|13641.78|13761.09|13641.09|13761.8|13641.8|13761.09|13641.09|8
1647112960000|2022-03-12 19:22:40|13761.36|13641.36|13761.35|13641.35|13761.53|13641.53|13761.33|13641.33|7
1647112970000|2022-03-12 19:22:50|13761.33|13641.33|13760.86|13640.86|13761.42|13641.42|13760.86|13640.86|9
1647112980000|2022-03-12 19:23:00|13760.82|13640.82|13760.71|13640.71|13760.87|13640.87|13760.19|13640.19|9
1647112990000|2022-03-12 19:23:10|13760.83|13640.83|13760.3|13640.3|13760.83|13640.83|13760.02|13640.02|10
1647113000000|2022-03-12 19:23:20|13760.11|13640.11|13759.84|13639.84|13760.11|13640.11|13759.81|13639.81|5
1647113010000|2022-03-12 19:23:30|13759.68|13639.68|13759.46|13639.46|13760.24|13640.24|13759.24|13639.24|8
1647113020000|2022-03-12 19:23:40|13760.05|13640.05|13759.92|13639.92|13760.49|13640.49|13759.82|13639.82|10
1647113030000|2022-03-12 19:23:50|13760.01|13640.01|13759.83|13639.83|13760.01|13640.01|13759.05|13639.05|10
1647113040000|2022-03-12 19:24:00|13760.16|13640.16|13762.11|13642.11|13762.11|13642.11|13759.96|13639.96|7
1647113050000|2022-03-12 19:24:10|13762.12|13642.12|13761.77|13641.77|13762.34|13642.34|13761.55|13641.55|9
1647113060000|2022-03-12 19:24:20|13761.88|13641.88|13762.94|13642.94|13762.94|13642.94|13761.87|13641.87|8
1647113070000|2022-03-12 19:24:30|13762.89|13642.89|13763.26|13643.26|13763.41|13643.41|13762.89|13642.89|10
1647113080000|2022-03-12 19:24:40|13762.52|13642.52|13761.42|13641.42|13762.52|13642.52|13761.16|13641.16|7
1647113090000|2022-03-12 19:24:50|13761.31|13641.31|13762.35|13642.35|13762.52|13642.52|13761.31|13641.31|5
1647113100000|2022-03-12 19:25:00|13762.34|13642.34|13760.92|13640.92|13762.34|13642.34|13760.92|13640.92|10
1647113110000|2022-03-12 19:25:10|13761.02|13641.02|13760.44|13640.44|13761.07|13641.07|13760.39|13640.39|8
1647113120000|2022-03-12 19:25:20|13760.41|13640.41|13759.53|13639.53|13760.41|13640.41|13759.53|13639.53|9
1647113130000|2022-03-12 19:25:30|13759.54|13639.54|13759.8|13639.8|13759.8|13639.8|13759.54|13639.54|8
1647113140000|2022-03-12 19:25:40|13759.78|13639.78|13760.34|13640.34|13760.54|13640.54|13759.78|13639.78|9
1647113150000|2022-03-12 19:25:50|13760.31|13640.31|13761.16|13641.16|13761.17|13641.17|13760.31|13640.31|7
1647113160000|2022-03-12 19:26:00|13761.31|13641.31|13761.57|13641.57|13761.57|13641.57|13760.83|13640.83|7
1647113170000|2022-03-12 19:26:10|13761.6|13641.6|13761.3|13641.3|13761.71|13641.71|13761.3|13641.3|8
1647113180000|2022-03-12 19:26:20|13762.2|13642.2|13761.79|13641.79|13762.2|13642.2|13761.76|13641.76|9
1647113190000|2022-03-12 19:26:30|13761.55|13641.55|13761.46|13641.46|13761.73|13641.73|13761.31|13641.31|8
1647113200000|2022-03-12 19:26:40|13761.59|13641.59|13760.77|13640.77|13761.68|13641.68|13760.77|13640.77|4
1647113210000|2022-03-12 19:26:50|13760.88|13640.88|13760.84|13640.84|13760.92|13640.92|13760.45|13640.45|5
1647113220000|2022-03-12 19:27:00|13760.74|13640.74|13760.71|13640.71|13761.2|13641.2|13760.71|13640.71|10
1647113230000|2022-03-12 19:27:10|13760.85|13640.85|13761.16|13641.16|13761.17|13641.17|13760.6|13640.6|8
1647113240000|2022-03-12 19:27:20|13761.09|13641.09|13760.85|13640.85|13761.15|13641.15|13760.85|13640.85|6
1647113250000|2022-03-12 19:27:30|13760.95|13640.95|13761.42|13641.42|13761.42|13641.42|13760.95|13640.95|8
1647113260000|2022-03-12 19:27:40|13761.29|13641.29|13761.42|13641.42|13761.48|13641.48|13761.13|13641.13|9
1647113270000|2022-03-12 19:27:50|13761.98|13641.98|13762.38|13642.38|13762.99|13642.99|13761.8|13641.8|9
1647113280000|2022-03-12 19:28:00|13762.59|13642.59|13764|13644|13764.24|13644.24|13762.59|13642.59|9
1647113290000|2022-03-12 19:28:10|13763.99|13643.99|13765.03|13645.03|13765.03|13645.03|13763.99|13643.99|9
1647113300000|2022-03-12 19:28:20|13765.07|13645.07|13764.23|13644.23|13765.07|13645.07|13764.23|13644.23|9
1647113310000|2022-03-12 19:28:30|13763.84|13643.84|13764.14|13644.14|13764.14|13644.14|13763.7|13643.7|9
1647113320000|2022-03-12 19:28:40|13763.94|13643.94|13764.3|13644.3|13764.45|13644.45|13763.94|13643.94|7
1647113330000|2022-03-12 19:28:50|13764.46|13644.46|13766.1|13646.1|13766.1|13646.1|13764.46|13644.46|6
1647113340000|2022-03-12 19:29:00|13766.01|13646.01|13766.31|13646.31|13766.48|13646.48|13766.01|13646.01|8
1647113350000|2022-03-12 19:29:10|13766.7|13646.7|13766.35|13646.35|13766.73|13646.73|13766.23|13646.23|10
1647113360000|2022-03-12 19:29:20|13766.15|13646.15|13764.97|13644.97|13766.37|13646.37|13764.97|13644.97|10
1647113370000|2022-03-12 19:29:30|13765.03|13645.03|13765.49|13645.49|13765.49|13645.49|13764.79|13644.79|8
1647113380000|2022-03-12 19:29:40|13765.16|13645.16|13766.89|13646.89|13766.89|13646.89|13765.16|13645.16|10
1647113390000|2022-03-12 19:29:50|13766.96|13646.96|13768.36|13648.36|13768.36|13648.36|13766.96|13646.96|9
1647113400000|2022-03-12 19:30:00|13768.29|13648.29|13769.85|13649.85|13769.85|13649.85|13768.25|13648.25|7
1647113410000|2022-03-12 19:30:10|13770.36|13650.36|13770.56|13650.56|13771.72|13651.72|13770.36|13650.36|10
1647113420000|2022-03-12 19:30:20|13770.86|13650.86|13769.58|13649.58|13771.03|13651.03|13769.58|13649.58|10
1647113430000|2022-03-12 19:30:30|13769.14|13649.14|13768.52|13648.52|13769.54|13649.54|13768.52|13648.52|9
1647113440000|2022-03-12 19:30:40|13768.58|13648.58|13766.78|13646.78|13768.58|13648.58|13766.78|13646.78|10
1647113450000|2022-03-12 19:30:50|13766.69|13646.69|13766.06|13646.06|13766.7|13646.7|13766.06|13646.06|9
1647113460000|2022-03-12 19:31:00|13766.03|13646.03|13766.26|13646.26|13766.26|13646.26|13765.86|13645.86|10
1647113470000|2022-03-12 19:31:10|13765.28|13645.28|13764.51|13644.51|13765.28|13645.28|13764.4|13644.4|10
1647113480000|2022-03-12 19:31:20|13764.29|13644.29|13764.08|13644.08|13764.54|13644.54|13764.08|13644.08|10
1647113490000|2022-03-12 19:31:30|13764.11|13644.11|13764.28|13644.28|13764.46|13644.46|13764.11|13644.11|9
1647113500000|2022-03-12 19:31:40|13764.29|13644.29|13766.44|13646.44|13766.44|13646.44|13764.23|13644.23|10
1647113510000|2022-03-12 19:31:50|13766.07|13646.07|13766.08|13646.08|13766.1|13646.1|13765.95|13645.95|6
1647113520000|2022-03-12 19:32:00|13765.9|13645.9|13766.07|13646.07|13766.14|13646.14|13765.9|13645.9|7
1647113530000|2022-03-12 19:32:10|13766.23|13646.23|13766.33|13646.33|13766.34|13646.34|13766.09|13646.09|6
1647113540000|2022-03-12 19:32:20|13766.54|13646.54|13766.37|13646.37|13766.55|13646.55|13766.17|13646.17|9
1647113550000|2022-03-12 19:32:30|13766.92|13646.92|13766.87|13646.87|13768.29|13648.29|13766.85|13646.85|9
1647113560000|2022-03-12 19:32:40|13766.66|13646.66|13766.51|13646.51|13766.8|13646.8|13766.38|13646.38|9
1647113570000|2022-03-12 19:32:50|13766.49|13646.49|13766.89|13646.89|13766.94|13646.94|13766.49|13646.49|8
1647113580000|2022-03-12 19:33:00|13766.68|13646.68|13766.5|13646.5|13766.98|13646.98|13766.23|13646.23|9
1647113590000|2022-03-12 19:33:10|13766.68|13646.68|13766.03|13646.03|13766.79|13646.79|13765.64|13645.64|10
1647113600000|2022-03-12 19:33:20|13765.51|13645.51|13764.26|13644.26|13765.57|13645.57|13764.09|13644.09|10
1647113610000|2022-03-12 19:33:30|13764.27|13644.27|13764.34|13644.34|13764.55|13644.55|13763.89|13643.89|8
1647113620000|2022-03-12 19:33:40|13764.61|13644.61|13764.49|13644.49|13765.02|13645.02|13764.27|13644.27|10
1647113630000|2022-03-12 19:33:50|13764.6|13644.6|13766.5|13646.5|13766.5|13646.5|13764.42|13644.42|10
1647113640000|2022-03-12 19:34:00|13766.46|13646.46|13766.57|13646.57|13766.6|13646.6|13766.37|13646.37|9
1647113650000|2022-03-12 19:34:10|13766.56|13646.56|13766.43|13646.43|13766.56|13646.56|13766.34|13646.34|9
1647113660000|2022-03-12 19:34:20|13766.71|13646.71|13765.2|13645.2|13766.87|13646.87|13765.14|13645.14|9
1647113670000|2022-03-12 19:34:30|13765.17|13645.17|13765.27|13645.27|13765.27|13645.27|13764.97|13644.97|9
1647113680000|2022-03-12 19:34:40|13765.34|13645.34|13765.12|13645.12|13765.57|13645.57|13765.12|13645.12|8
1647113690000|2022-03-12 19:34:50|13765.13|13645.13|13765.1|13645.1|13765.61|13645.61|13765.01|13645.01|8
1647113700000|2022-03-12 19:35:00|13764.96|13644.96|13765.04|13645.04|13765.39|13645.39|13764.96|13644.96|9
1647113710000|2022-03-12 19:35:10|13765.32|13645.32|13765.86|13645.86|13765.93|13645.93|13765.04|13645.04|8
1647113720000|2022-03-12 19:35:20|13766.02|13646.02|13765.95|13645.95|13766.02|13646.02|13765.83|13645.83|8
1647113730000|2022-03-12 19:35:30|13766.02|13646.02|13766.51|13646.51|13766.51|13646.51|13766.02|13646.02|5
1647113740000|2022-03-12 19:35:40|13766.65|13646.65|13768.07|13648.07|13768.32|13648.32|13766.65|13646.65|9
1647113750000|2022-03-12 19:35:50|13768.17|13648.17|13767.64|13647.64|13768.21|13648.21|13767.64|13647.64|10
1647113760000|2022-03-12 19:36:00|13767.47|13647.47|13766.39|13646.39|13767.47|13647.47|13766.39|13646.39|8
1647113770000|2022-03-12 19:36:10|13766.62|13646.62|13768.09|13648.09|13768.09|13648.09|13766.62|13646.62|9
1647113780000|2022-03-12 19:36:20|13767.94|13647.94|13768.26|13648.26|13768.26|13648.26|13767.83|13647.83|9
1647113790000|2022-03-12 19:36:30|13768.69|13648.69|13767.47|13647.47|13768.74|13648.74|13767.47|13647.47|7
1647113800000|2022-03-12 19:36:40|13767.31|13647.31|13768.22|13648.22|13768.48|13648.48|13767.31|13647.31|8
1647113810000|2022-03-12 19:36:50|13768.07|13648.07|13768.28|13648.28|13768.33|13648.33|13768.05|13648.05|6
1647113820000|2022-03-12 19:37:00|13768.12|13648.12|13768.26|13648.26|13768.26|13648.26|13767.95|13647.95|7
1647113830000|2022-03-12 19:37:10|13768.13|13648.13|13768.18|13648.18|13768.38|13648.38|13768.13|13648.13|8
1647113840000|2022-03-12 19:37:20|13768.16|13648.16|13768.01|13648.01|13768.27|13648.27|13767.92|13647.92|9
1647113850000|2022-03-12 19:37:30|13767.98|13647.98|13767.97|13647.97|13767.98|13647.98|13767.82|13647.82|8
1647113860000|2022-03-12 19:37:40|13768.05|13648.05|13768|13648|13768.15|13648.15|13767.97|13647.97|8
1647113870000|2022-03-12 19:37:50|13768.04|13648.04|13768.95|13648.95|13768.95|13648.95|13768.04|13648.04|8
1647113880000|2022-03-12 19:38:00|13769.13|13649.13|13769.99|13649.99|13769.99|13649.99|13769.13|13649.13|10
1647113890000|2022-03-12 19:38:10|13769.84|13649.84|13769.74|13649.74|13769.84|13649.84|13769.58|13649.58|4
1647113900000|2022-03-12 19:38:20|13769.94|13649.94|13769.62|13649.62|13770.06|13650.06|13769.56|13649.56|6
1647113910000|2022-03-12 19:38:30|13770.15|13650.15|13771.32|13651.32|13771.32|13651.32|13770.15|13650.15|10
1647113920000|2022-03-12 19:38:40|13771.12|13651.12|13771.18|13651.18|13771.35|13651.35|13770.92|13650.92|10
1647113930000|2022-03-12 19:38:50|13771.67|13651.67|13773.88|13653.88|13773.88|13653.88|13771.67|13651.67|9
1647113940000|2022-03-12 19:39:00|13774.02|13654.02|13772.82|13652.82|13774.07|13654.07|13772.82|13652.82|10
1647113950000|2022-03-12 19:39:10|13772.5|13652.5|13772.02|13652.02|13772.59|13652.59|13771.68|13651.68|9
1647113960000|2022-03-12 19:39:20|13771.47|13651.47|13771.08|13651.08|13771.47|13651.47|13770.88|13650.88|9
1647113970000|2022-03-12 19:39:30|13770.9|13650.9|13770.67|13650.67|13771.04|13651.04|13770.34|13650.34|8
1647113980000|2022-03-12 19:39:40|13770.94|13650.94|13770.98|13650.98|13771.38|13651.38|13770.94|13650.94|9
1647113990000|2022-03-12 19:39:50|13770.92|13650.92|13771.25|13651.25|13772.26|13652.26|13770.92|13650.92|10
1647114000000|2022-03-12 19:40:00|13770.97|13650.97|13769.25|13649.25|13770.97|13650.97|13769.25|13649.25|8
1647114010000|2022-03-12 19:40:10|13769.18|13649.18|13768.93|13648.93|13769.18|13649.18|13768.64|13648.64|8
1647114020000|2022-03-12 19:40:20|13768.71|13648.71|13770.21|13650.21|13770.21|13650.21|13768.71|13648.71|7
1647114030000|2022-03-12 19:40:30|13770.53|13650.53|13769.77|13649.77|13770.66|13650.66|13769.77|13649.77|10
1647114040000|2022-03-12 19:40:40|13769.63|13649.63|13771.19|13651.19|13771.19|13651.19|13769.63|13649.63|8
1647114050000|2022-03-12 19:40:50|13771.18|13651.18|13771.83|13651.83|13771.83|13651.83|13771.18|13651.18|8
1647114060000|2022-03-12 19:41:00|13771.67|13651.67|13772.2|13652.2|13772.29|13652.29|13771.56|13651.56|10
1647114070000|2022-03-12 19:41:10|13772.34|13652.34|13772.12|13652.12|13772.36|13652.36|13771.78|13651.78|9
1647114080000|2022-03-12 19:41:20|13772.07|13652.07|13771.68|13651.68|13772.07|13652.07|13771.6|13651.6|10
1647114090000|2022-03-12 19:41:30|13771.69|13651.69|13771.5|13651.5|13771.76|13651.76|13771.5|13651.5|7
1647114100000|2022-03-12 19:41:40|13771.63|13651.63|13770.79|13650.79|13771.63|13651.63|13770.79|13650.79|8
1647114110000|2022-03-12 19:41:50|13771.2|13651.2|13770.46|13650.46|13771.3|13651.3|13770.46|13650.46|8
1647114120000|2022-03-12 19:42:00|13770.1|13650.1|13770.25|13650.25|13770.57|13650.57|13770.1|13650.1|10
1647114130000|2022-03-12 19:42:10|13770.28|13650.28|13769.95|13649.95|13770.38|13650.38|13769.95|13649.95|8
1647114140000|2022-03-12 19:42:20|13769.96|13649.96|13769.47|13649.47|13770.1|13650.1|13769.22|13649.22|10
1647114150000|2022-03-12 19:42:30|13769.42|13649.42|13769.27|13649.27|13769.68|13649.68|13769.27|13649.27|10
1647114160000|2022-03-12 19:42:40|13769.46|13649.46|13769.11|13649.11|13769.53|13649.53|13769.11|13649.11|9
1647114170000|2022-03-12 19:42:50|13769.16|13649.16|13766.19|13646.19|13769.33|13649.33|13766.19|13646.19|10
1647114180000|2022-03-12 19:43:00|13766.1|13646.1|13771.21|13651.21|13771.21|13651.21|13765.5|13645.5|10
1647114190000|2022-03-12 19:43:10|13771.52|13651.52|13773.77|13653.77|13774.33|13654.33|13771.52|13651.52|10
1647114200000|2022-03-12 19:43:20|13773.78|13653.78|13775.01|13655.01|13775.01|13655.01|13773.67|13653.67|10
1647114210000|2022-03-12 19:43:30|13774.96|13654.96|13776.73|13656.73|13776.73|13656.73|13774.8|13654.8|10
1647114220000|2022-03-12 19:43:40|13776.84|13656.84|13777.16|13657.16|13777.23|13657.23|13776.84|13656.84|10
1647114230000|2022-03-12 19:43:50|13777.15|13657.15|13776.3|13656.3|13777.16|13657.16|13776.21|13656.21|9
1647114240000|2022-03-12 19:44:00|13776.28|13656.28|13776.37|13656.37|13776.42|13656.42|13776.19|13656.19|9
1647114250000|2022-03-12 19:44:10|13776.22|13656.22|13775.32|13655.32|13776.22|13656.22|13775.32|13655.32|7
1647114260000|2022-03-12 19:44:20|13775.08|13655.08|13775.93|13655.93|13776.39|13656.39|13775.08|13655.08|10
1647114270000|2022-03-12 19:44:30|13775.89|13655.89|13774.86|13654.86|13775.89|13655.89|13774.86|13654.86|10
1647114280000|2022-03-12 19:44:40|13775.19|13655.19|13774.78|13654.78|13775.46|13655.46|13774.78|13654.78|10
1647114290000|2022-03-12 19:44:50|13774.79|13654.79|13775.04|13655.04|13775.09|13655.09|13774.79|13654.79|10
1647114300000|2022-03-12 19:45:00|13774.91|13654.91|13773.69|13653.69|13774.91|13654.91|13773.67|13653.67|9
1647114310000|2022-03-12 19:45:10|13773.8|13653.8|13772.57|13652.57|13773.8|13653.8|13772.57|13652.57|10
1647114320000|2022-03-12 19:45:20|13772.9|13652.9|13773.46|13653.46|13773.72|13653.72|13772.6|13652.6|9
1647114330000|2022-03-12 19:45:30|13773.79|13653.79|13773.98|13653.98|13774.01|13654.01|13773.79|13653.79|8
1647114340000|2022-03-12 19:45:40|13773.89|13653.89|13773.9|13653.9|13773.96|13653.96|13773.89|13653.89|6
1647114350000|2022-03-12 19:45:50|13774.01|13654.01|13773.03|13653.03|13774.01|13654.01|13773.02|13653.02|10
1647114360000|2022-03-12 19:46:00|13772.92|13652.92|13773.14|13653.14|13773.25|13653.25|13772.64|13652.64|10
1647114370000|2022-03-12 19:46:10|13772.89|13652.89|13772.17|13652.17|13772.9|13652.9|13772.17|13652.17|10
1647114380000|2022-03-12 19:46:20|13772.16|13652.16|13771.92|13651.92|13772.16|13652.16|13771.67|13651.67|10
1647114390000|2022-03-12 19:46:30|13771.93|13651.93|13771.77|13651.77|13772.08|13652.08|13771.6|13651.6|9
1647114400000|2022-03-12 19:46:40|13771.76|13651.76|13770.92|13650.92|13771.76|13651.76|13770.63|13650.63|10
1647114410000|2022-03-12 19:46:50|13770.82|13650.82|13771.11|13651.11|13771.11|13651.11|13770.77|13650.77|9
1647114420000|2022-03-12 19:47:00|13771.1|13651.1|13771.46|13651.46|13771.54|13651.54|13770.9|13650.9|10
1647114430000|2022-03-12 19:47:10|13771.49|13651.49|13770.88|13650.88|13771.49|13651.49|13770.83|13650.83|10
1647114440000|2022-03-12 19:47:20|13770.79|13650.79|13771.53|13651.53|13771.53|13651.53|13770.63|13650.63|10
1647114450000|2022-03-12 19:47:30|13771.59|13651.59|13771.86|13651.86|13772.09|13652.09|13771.59|13651.59|10
1647114460000|2022-03-12 19:47:40|13771.68|13651.68|13772.06|13652.06|13772.06|13652.06|13771.66|13651.66|6
1647114470000|2022-03-12 19:47:50|13772.17|13652.17|13773|13653|13773.16|13653.16|13772.17|13652.17|10
1647114480000|2022-03-12 19:48:00|13773.04|13653.04|13772.38|13652.38|13773.05|13653.05|13772.38|13652.38|9
1647114490000|2022-03-12 19:48:10|13772.2|13652.2|13771.72|13651.72|13772.75|13652.75|13771.51|13651.51|9
1647114500000|2022-03-12 19:48:20|13770.91|13650.91|13768.74|13648.74|13770.91|13650.91|13768.59|13648.59|8
1647114510000|2022-03-12 19:48:30|13768.59|13648.59|13768.52|13648.52|13768.65|13648.65|13768.28|13648.28|8
1647114520000|2022-03-12 19:48:40|13768.3|13648.3|13766.99|13646.99|13768.3|13648.3|13766.99|13646.99|10
1647114530000|2022-03-12 19:48:50|13766.82|13646.82|13765.48|13645.48|13766.93|13646.93|13765.48|13645.48|9
1647114540000|2022-03-12 19:49:00|13764.96|13644.96|13763.06|13643.06|13764.96|13644.96|13763.06|13643.06|8
1647114550000|2022-03-12 19:49:10|13762.81|13642.81|13761.8|13641.8|13763.07|13643.07|13761.53|13641.53|7
1647114560000|2022-03-12 19:49:20|13761.83|13641.83|13761.41|13641.41|13761.83|13641.83|13761.41|13641.41|9
1647114570000|2022-03-12 19:49:30|13761.29|13641.29|13760.97|13640.97|13761.66|13641.66|13760.97|13640.97|7
1647114580000|2022-03-12 19:49:40|13760.56|13640.56|13759.5|13639.5|13760.97|13640.97|13759.45|13639.45|9
1647114590000|2022-03-12 19:49:50|13759.34|13639.34|13759.84|13639.84|13760.11|13640.11|13759.34|13639.34|9
1647114600000|2022-03-12 19:50:00|13759.88|13639.88|13760.7|13640.7|13760.81|13640.81|13759.88|13639.88|10
1647114610000|2022-03-12 19:50:10|13760.8|13640.8|13761.08|13641.08|13761.09|13641.09|13760.72|13640.72|8
1647114620000|2022-03-12 19:50:20|13760.94|13640.94|13760.15|13640.15|13760.94|13640.94|13760.15|13640.15|8
1647114630000|2022-03-12 19:50:30|13760.16|13640.16|13760.45|13640.45|13760.45|13640.45|13760.13|13640.13|7
1647114640000|2022-03-12 19:50:40|13760.6|13640.6|13761|13641|13761.13|13641.13|13760.5|13640.5|10
1647114650000|2022-03-12 19:50:50|13760.96|13640.96|13759.45|13639.45|13760.96|13640.96|13759.45|13639.45|9
1647114660000|2022-03-12 19:51:00|13759.16|13639.16|13759.25|13639.25|13759.61|13639.61|13758.82|13638.82|10
1647114670000|2022-03-12 19:51:10|13759.31|13639.31|13760.4|13640.4|13760.64|13640.64|13759.31|13639.31|9
1647114680000|2022-03-12 19:51:20|13760.41|13640.41|13760.83|13640.83|13760.83|13640.83|13760.39|13640.39|9
1647114690000|2022-03-12 19:51:30|13760.9|13640.9|13760.2|13640.2|13760.9|13640.9|13760.2|13640.2|8
1647114700000|2022-03-12 19:51:40|13760.37|13640.37|13760.26|13640.26|13760.46|13640.46|13760.23|13640.23|7
1647114710000|2022-03-12 19:51:50|13760.07|13640.07|13760.21|13640.21|13760.37|13640.37|13759.9|13639.9|9
1647114720000|2022-03-12 19:52:00|13760.18|13640.18|13759.97|13639.97|13760.18|13640.18|13759.78|13639.78|9
1647114730000|2022-03-12 19:52:10|13759.98|13639.98|13759.87|13639.87|13760.5|13640.5|13759.69|13639.69|9
1647114740000|2022-03-12 19:52:20|13759.7|13639.7|13760.12|13640.12|13760.12|13640.12|13759.64|13639.64|6
1647114750000|2022-03-12 19:52:30|13760.17|13640.17|13760.22|13640.22|13760.5|13640.5|13760.17|13640.17|6
1647114760000|2022-03-12 19:52:40|13760.34|13640.34|13760.92|13640.92|13761.1|13641.1|13760.34|13640.34|8
1647114770000|2022-03-12 19:52:50|13760.69|13640.69|13760.24|13640.24|13760.86|13640.86|13760.09|13640.09|10
1647114780000|2022-03-12 19:53:00|13760.53|13640.53|13761.16|13641.16|13761.16|13641.16|13760.43|13640.43|9
1647114790000|2022-03-12 19:53:10|13761.41|13641.41|13760.95|13640.95|13761.41|13641.41|13760.95|13640.95|5
1647114800000|2022-03-12 19:53:20|13761.1|13641.1|13760.89|13640.89|13761.1|13641.1|13760.85|13640.85|5
1647114810000|2022-03-12 19:53:30|13760.55|13640.55|13760.65|13640.65|13760.65|13640.65|13760.07|13640.07|5
1647114820000|2022-03-12 19:53:40|13760.6|13640.6|13760.18|13640.18|13760.63|13640.63|13760.18|13640.18|8
1647114830000|2022-03-12 19:53:50|13760.76|13640.76|13762.34|13642.34|13762.34|13642.34|13760.76|13640.76|8
1647114840000|2022-03-12 19:54:00|13762.41|13642.41|13762.17|13642.17|13762.41|13642.41|13762.04|13642.04|7
1647114850000|2022-03-12 19:54:10|13762.26|13642.26|13762.2|13642.2|13762.26|13642.26|13762.02|13642.02|8
1647114860000|2022-03-12 19:54:20|13762.23|13642.23|13763.14|13643.14|13763.14|13643.14|13762.23|13642.23|10
1647114870000|2022-03-12 19:54:30|13763.12|13643.12|13763.1|13643.1|13763.33|13643.33|13763.1|13643.1|7
1647114880000|2022-03-12 19:54:40|13763.3|13643.3|13762.95|13642.95|13764.19|13644.19|13762.95|13642.95|9
1647114890000|2022-03-12 19:54:50|13762.8|13642.8|13762.39|13642.39|13762.8|13642.8|13762.26|13642.26|9
1647114900000|2022-03-12 19:55:00|13762.3|13642.3|13762.43|13642.43|13762.43|13642.43|13762.19|13642.19|9
1647114910000|2022-03-12 19:55:10|13762.42|13642.42|13762.49|13642.49|13762.51|13642.51|13762.39|13642.39|5
1647114920000|2022-03-12 19:55:20|13763.73|13643.73|13765.1|13645.1|13765.33|13645.33|13763.73|13643.73|10
1647114930000|2022-03-12 19:55:30|13764.97|13644.97|13765.07|13645.07|13765.15|13645.15|13764.84|13644.84|10
1647114940000|2022-03-12 19:55:40|13764.96|13644.96|13764.94|13644.94|13764.96|13644.96|13764.82|13644.82|10
1647114950000|2022-03-12 19:55:50|13764.89|13644.89|13764.47|13644.47|13764.92|13644.92|13764.47|13644.47|7
1647114960000|2022-03-12 19:56:00|13763.82|13643.82|13763.78|13643.78|13764.17|13644.17|13763.78|13643.78|7
1647114970000|2022-03-12 19:56:10|13763.76|13643.76|13764.25|13644.25|13764.62|13644.62|13763.76|13643.76|10
1647114980000|2022-03-12 19:56:20|13764.21|13644.21|13764.15|13644.15|13764.5|13644.5|13763.96|13643.96|9
1647114990000|2022-03-12 19:56:30|13764.12|13644.12|13764.04|13644.04|13764.12|13644.12|13764.04|13644.04|3
1647115000000|2022-03-12 19:56:40|13764.06|13644.06|13764.83|13644.83|13764.95|13644.95|13764.06|13644.06|7
1647115010000|2022-03-12 19:56:50|13764.78|13644.78|13765.79|13645.79|13765.79|13645.79|13764.78|13644.78|10
1647115020000|2022-03-12 19:57:00|13765.95|13645.95|13764.76|13644.76|13765.99|13645.99|13764.76|13644.76|9
1647115030000|2022-03-12 19:57:10|13765.28|13645.28|13765.04|13645.04|13765.58|13645.58|13765.04|13645.04|9
1647115040000|2022-03-12 19:57:20|13765.4|13645.4|13765.01|13645.01|13765.4|13645.4|13764.94|13644.94|9
1647115050000|2022-03-12 19:57:30|13765.06|13645.06|13765.85|13645.85|13765.85|13645.85|13765.03|13645.03|8
1647115060000|2022-03-12 19:57:40|13765.89|13645.89|13765.66|13645.66|13765.89|13645.89|13765.66|13645.66|7
1647115070000|2022-03-12 19:57:50|13765.68|13645.68|13764.57|13644.57|13766.46|13646.46|13764.57|13644.57|9
1647115080000|2022-03-12 19:58:00|13764.48|13644.48|13764.35|13644.35|13764.61|13644.61|13764.35|13644.35|10
1647115090000|2022-03-12 19:58:10|13764.64|13644.64|13764.55|13644.55|13764.86|13644.86|13764.42|13644.42|8
1647115100000|2022-03-12 19:58:20|13764.62|13644.62|13764.99|13644.99|13765.08|13645.08|13764.62|13644.62|8
1647115110000|2022-03-12 19:58:30|13765.03|13645.03|13765.3|13645.3|13765.61|13645.61|13765.03|13645.03|7
1647115120000|2022-03-12 19:58:40|13765.45|13645.45|13765.76|13645.76|13765.81|13645.81|13765.45|13645.45|9
1647115130000|2022-03-12 19:58:50|13765.78|13645.78|13766.77|13646.77|13766.77|13646.77|13765.49|13645.49|8
1647115140000|2022-03-12 19:59:00|13766.42|13646.42|13766.11|13646.11|13766.51|13646.51|13766.11|13646.11|8
1647115150000|2022-03-12 19:59:10|13766.08|13646.08|13766.05|13646.05|13766.09|13646.09|13765.91|13645.91|8
1647115160000|2022-03-12 19:59:20|13766.06|13646.06|13765.99|13645.99|13766.1|13646.1|13765.98|13645.98|8
1647115170000|2022-03-12 19:59:30|13765.76|13645.76|13765.16|13645.16|13765.76|13645.76|13765.16|13645.16|9
1647115180000|2022-03-12 19:59:40|13765.04|13645.04|13764.05|13644.05|13765.04|13645.04|13764.05|13644.05|10
1647115190000|2022-03-12 19:59:50|13763.94|13643.94|13763.22|13643.22|13764.07|13644.07|13762.92|13642.92|9
1647115200000|2022-03-12 20:00:00|13763.17|13643.17|13763.24|13643.24|13763.37|13643.37|13763.07|13643.07|10
1647115210000|2022-03-12 20:00:10|13763.03|13643.03|13764.12|13644.12|13764.12|13644.12|13762.51|13642.51|10
1647115220000|2022-03-12 20:00:20|13764.49|13644.49|13765.66|13645.66|13765.66|13645.66|13764.49|13644.49|10
1647115230000|2022-03-12 20:00:30|13765.67|13645.67|13765.5|13645.5|13766.16|13646.16|13765.4|13645.4|9
1647115240000|2022-03-12 20:00:40|13765.48|13645.48|13765.5|13645.5|13765.51|13645.51|13765.22|13645.22|8
1647115250000|2022-03-12 20:00:50|13765.55|13645.55|13764.71|13644.71|13765.55|13645.55|13764.54|13644.54|8
1647115260000|2022-03-12 20:01:00|13763.86|13643.86|13763.14|13643.14|13763.86|13643.86|13763.01|13643.01|9
1647115270000|2022-03-12 20:01:10|13763.08|13643.08|13763.84|13643.84|13763.84|13643.84|13762.84|13642.84|9
1647115280000|2022-03-12 20:01:20|13763.86|13643.86|13762.58|13642.58|13763.86|13643.86|13762.58|13642.58|8
1647115290000|2022-03-12 20:01:30|13762.61|13642.61|13762.55|13642.55|13762.74|13642.74|13762.47|13642.47|9
1647115300000|2022-03-12 20:01:40|13762.63|13642.63|13763.29|13643.29|13763.29|13643.29|13762.63|13642.63|9
1647115310000|2022-03-12 20:01:50|13763.35|13643.35|13763.14|13643.14|13763.35|13643.35|13763.14|13643.14|6
1647115320000|2022-03-12 20:02:00|13763.17|13643.17|13763.17|13643.17|13763.52|13643.52|13763.13|13643.13|8
1647115330000|2022-03-12 20:02:10|13763.04|13643.04|13763.2|13643.2|13763.25|13643.25|13762.85|13642.85|9
1647115340000|2022-03-12 20:02:20|13763.04|13643.04|13762.36|13642.36|13763.09|13643.09|13762.36|13642.36|9
1647115350000|2022-03-12 20:02:30|13762.23|13642.23|13760.79|13640.79|13762.32|13642.32|13760.75|13640.75|9
1647115360000|2022-03-12 20:02:40|13760.73|13640.73|13757.04|13637.04|13760.73|13640.73|13757.04|13637.04|8
1647115370000|2022-03-12 20:02:50|13755.32|13635.32|13754.78|13634.78|13755.32|13635.32|13754.29|13634.29|9
1647115380000|2022-03-12 20:03:00|13754.16|13634.16|13753.65|13633.65|13754.46|13634.46|13753.52|13633.52|10
1647115390000|2022-03-12 20:03:10|13753.24|13633.24|13752.25|13632.25|13753.4|13633.4|13752.25|13632.25|6
1647115400000|2022-03-12 20:03:20|13752.35|13632.35|13751.89|13631.89|13752.35|13632.35|13751.78|13631.78|8
1647115410000|2022-03-12 20:03:30|13752.06|13632.06|13750.64|13630.64|13752.06|13632.06|13750.64|13630.64|10
1647115420000|2022-03-12 20:03:40|13750.81|13630.81|13751.21|13631.21|13751.28|13631.28|13750.81|13630.81|8
1647115430000|2022-03-12 20:03:50|13751.23|13631.23|13751.39|13631.39|13751.58|13631.58|13751.23|13631.23|9
1647115440000|2022-03-12 20:04:00|13751.41|13631.41|13750.91|13630.91|13751.41|13631.41|13750.63|13630.63|9
1647115450000|2022-03-12 20:04:10|13750.75|13630.75|13751.26|13631.26|13751.26|13631.26|13750.65|13630.65|8
1647115460000|2022-03-12 20:04:20|13751.34|13631.34|13751.98|13631.98|13752.04|13632.04|13751.34|13631.34|8
1647115470000|2022-03-12 20:04:30|13752.08|13632.08|13751.66|13631.66|13752.08|13632.08|13751.57|13631.57|7
1647115480000|2022-03-12 20:04:40|13751.55|13631.55|13751.72|13631.72|13751.78|13631.78|13751.46|13631.46|10
1647115490000|2022-03-12 20:04:50|13751.83|13631.83|13751.17|13631.17|13751.83|13631.83|13751.17|13631.17|8
1647115500000|2022-03-12 20:05:00|13751.07|13631.07|13751.59|13631.59|13751.59|13631.59|13750.62|13630.62|9
1647115510000|2022-03-12 20:05:10|13751.97|13631.97|13752.25|13632.25|13752.25|13632.25|13751.88|13631.88|8
1647115520000|2022-03-12 20:05:20|13752.31|13632.31|13753.22|13633.22|13753.22|13633.22|13752.1|13632.1|8
1647115530000|2022-03-12 20:05:30|13753.43|13633.43|13753.3|13633.3|13753.43|13633.43|13753.29|13633.29|8
1647115540000|2022-03-12 20:05:40|13753.37|13633.37|13753.28|13633.28|13753.72|13633.72|13753.28|13633.28|8
1647115550000|2022-03-12 20:05:50|13753.42|13633.42|13753.13|13633.13|13753.42|13633.42|13753.13|13633.13|9
1647115560000|2022-03-12 20:06:00|13753.02|13633.02|13753.86|13633.86|13753.86|13633.86|13753.01|13633.01|9
1647115570000|2022-03-12 20:06:10|13753.82|13633.82|13753.06|13633.06|13754.18|13634.18|13753.06|13633.06|10
1647115580000|2022-03-12 20:06:20|13752.85|13632.85|13753.24|13633.24|13753.24|13633.24|13752.63|13632.63|9
1647115590000|2022-03-12 20:06:30|13753.38|13633.38|13753.65|13633.65|13753.77|13633.77|13753.16|13633.16|9
1647115600000|2022-03-12 20:06:40|13753.66|13633.66|13753.47|13633.47|13753.66|13633.66|13753.31|13633.31|8
1647115610000|2022-03-12 20:06:50|13753.37|13633.37|13753.27|13633.27|13753.59|13633.59|13753.27|13633.27|7
1647115620000|2022-03-12 20:07:00|13753.48|13633.48|13754.61|13634.61|13754.61|13634.61|13753.44|13633.44|9
1647115630000|2022-03-12 20:07:10|13754.36|13634.36|13755.74|13635.74|13755.85|13635.85|13754.36|13634.36|7
1647115640000|2022-03-12 20:07:20|13755.75|13635.75|13755.27|13635.27|13755.75|13635.75|13755.25|13635.25|7
1647115650000|2022-03-12 20:07:30|13755.25|13635.25|13755.58|13635.58|13756.02|13636.02|13755.17|13635.17|10
1647115660000|2022-03-12 20:07:40|13754.69|13634.69|13754.84|13634.84|13754.87|13634.87|13754.58|13634.58|7
1647115670000|2022-03-12 20:07:50|13755.97|13635.97|13758.23|13638.23|13758.23|13638.23|13755.84|13635.84|9
1647115680000|2022-03-12 20:08:00|13758.72|13638.72|13759.78|13639.78|13759.78|13639.78|13758.72|13638.72|8
1647115690000|2022-03-12 20:08:10|13760.24|13640.24|13760.19|13640.19|13760.29|13640.29|13759.92|13639.92|9
1647115700000|2022-03-12 20:08:20|13760.24|13640.24|13760.42|13640.42|13760.52|13640.52|13759.94|13639.94|10
1647115710000|2022-03-12 20:08:30|13760.57|13640.57|13761.67|13641.67|13761.68|13641.68|13760.56|13640.56|9
1647115720000|2022-03-12 20:08:40|13761.03|13641.03|13760.5|13640.5|13761.11|13641.11|13760.5|13640.5|10
1647115730000|2022-03-12 20:08:50|13760.44|13640.44|13760.5|13640.5|13760.5|13640.5|13759.79|13639.79|10
1647115740000|2022-03-12 20:09:00|13760.57|13640.57|13762.2|13642.2|13762.2|13642.2|13760.57|13640.57|10
1647115750000|2022-03-12 20:09:10|13762.02|13642.02|13762.84|13642.84|13762.96|13642.96|13762.02|13642.02|8
1647115760000|2022-03-12 20:09:20|13762.94|13642.94|13762.92|13642.92|13763.2|13643.2|13762.87|13642.87|9
1647115770000|2022-03-12 20:09:30|13762.8|13642.8|13763.04|13643.04|13763.14|13643.14|13762.8|13642.8|10
1647115780000|2022-03-12 20:09:40|13763.08|13643.08|13762.88|13642.88|13763.08|13643.08|13762.88|13642.88|6
1647115790000|2022-03-12 20:09:50|13762.89|13642.89|13764.04|13644.04|13764.04|13644.04|13762.59|13642.59|9
1647115800000|2022-03-12 20:10:00|13764.28|13644.28|13764.13|13644.13|13764.45|13644.45|13764.09|13644.09|8
1647115810000|2022-03-12 20:10:10|13764.09|13644.09|13763.84|13643.84|13764.09|13644.09|13763.8|13643.8|10
1647115820000|2022-03-12 20:10:20|13764.25|13644.25|13764.01|13644.01|13764.25|13644.25|13763.97|13643.97|9
1647115830000|2022-03-12 20:10:30|13763.96|13643.96|13763.51|13643.51|13763.96|13643.96|13763.3|13643.3|7
1647115840000|2022-03-12 20:10:40|13763.5|13643.5|13764.19|13644.19|13764.2|13644.2|13763.38|13643.38|6
1647115850000|2022-03-12 20:10:50|13764.09|13644.09|13763.52|13643.52|13764.2|13644.2|13763.38|13643.38|7
1647115860000|2022-03-12 20:11:00|13763.53|13643.53|13765.36|13645.36|13765.36|13645.36|13763.53|13643.53|10
1647115870000|2022-03-12 20:11:10|13765.45|13645.45|13765.13|13645.13|13765.52|13645.52|13764.87|13644.87|8
1647115880000|2022-03-12 20:11:20|13765|13645|13766.25|13646.25|13766.28|13646.28|13765|13645|9
1647115890000|2022-03-12 20:11:30|13766.29|13646.29|13767.06|13647.06|13767.68|13647.68|13766.29|13646.29|9
1647115900000|2022-03-12 20:11:40|13767.37|13647.37|13765.91|13645.91|13767.37|13647.37|13765.91|13645.91|10
1647115910000|2022-03-12 20:11:50|13765.98|13645.98|13764.92|13644.92|13765.98|13645.98|13764.82|13644.82|9
1647115920000|2022-03-12 20:12:00|13764.6|13644.6|13765.42|13645.42|13765.42|13645.42|13764.6|13644.6|9
1647115930000|2022-03-12 20:12:10|13765.41|13645.41|13766.1|13646.1|13766.44|13646.44|13765.41|13645.41|9
1647115940000|2022-03-12 20:12:20|13766.23|13646.23|13767.34|13647.34|13767.34|13647.34|13766.14|13646.14|9
1647115950000|2022-03-12 20:12:30|13767.47|13647.47|13767.64|13647.64|13767.96|13647.96|13767.25|13647.25|9
1647115960000|2022-03-12 20:12:40|13767.54|13647.54|13767.35|13647.35|13767.92|13647.92|13767.35|13647.35|9
1647115970000|2022-03-12 20:12:50|13767.41|13647.41|13767.12|13647.12|13767.57|13647.57|13766.83|13646.83|9
1647115980000|2022-03-12 20:13:00|13767|13647|13767.47|13647.47|13767.91|13647.91|13767|13647|10
1647115990000|2022-03-12 20:13:10|13767.9|13647.9|13767.98|13647.98|13767.99|13647.99|13767.61|13647.61|5
1647116000000|2022-03-12 20:13:20|13768.21|13648.21|13768.38|13648.38|13768.38|13648.38|13768.2|13648.2|8
1647116010000|2022-03-12 20:13:30|13768.27|13648.27|13768.69|13648.69|13768.69|13648.69|13768.16|13648.16|6
1647116020000|2022-03-12 20:13:40|13768.45|13648.45|13770.92|13650.92|13770.92|13650.92|13768.45|13648.45|8
1647116030000|2022-03-12 20:13:50|13770.94|13650.94|13771.94|13651.94|13772.09|13652.09|13770.94|13650.94|10
1647116040000|2022-03-12 20:14:00|13771.59|13651.59|13771.68|13651.68|13771.68|13651.68|13771.25|13651.25|10
1647116050000|2022-03-12 20:14:10|13771.6|13651.6|13771.68|13651.68|13771.68|13651.68|13771.33|13651.33|9
1647116060000|2022-03-12 20:14:20|13771.65|13651.65|13771.98|13651.98|13772.09|13652.09|13771.64|13651.64|9
1647116070000|2022-03-12 20:14:30|13771.82|13651.82|13771.7|13651.7|13772.06|13652.06|13771.7|13651.7|9
1647116080000|2022-03-12 20:14:40|13771.99|13651.99|13771.41|13651.41|13772.01|13652.01|13771.41|13651.41|6
1647116090000|2022-03-12 20:14:50|13771.37|13651.37|13770.44|13650.44|13771.37|13651.37|13770.36|13650.36|8
1647116100000|2022-03-12 20:15:00|13770.18|13650.18|13770.54|13650.54|13770.72|13650.72|13770.17|13650.17|9
1647116110000|2022-03-12 20:15:10|13770.44|13650.44|13769.75|13649.75|13770.49|13650.49|13769.73|13649.73|6
1647116120000|2022-03-12 20:15:20|13770.19|13650.19|13770.76|13650.76|13770.76|13650.76|13770.04|13650.04|7
1647116130000|2022-03-12 20:15:30|13770.63|13650.63|13771.22|13651.22|13771.33|13651.33|13770.63|13650.63|10
1647116140000|2022-03-12 20:15:40|13771.24|13651.24|13771.93|13651.93|13771.97|13651.97|13771.24|13651.24|10
1647116150000|2022-03-12 20:15:50|13771.82|13651.82|13771.99|13651.99|13771.99|13651.99|13771.59|13651.59|10
1647116160000|2022-03-12 20:16:00|13771.98|13651.98|13772.11|13652.11|13772.45|13652.45|13771.97|13651.97|8
1647116170000|2022-03-12 20:16:10|13772.08|13652.08|13772.26|13652.26|13772.44|13652.44|13771.82|13651.82|10
1647116180000|2022-03-12 20:16:20|13772.31|13652.31|13772.11|13652.11|13772.34|13652.34|13771.82|13651.82|9
1647116190000|2022-03-12 20:16:30|13772.96|13652.96|13774.07|13654.07|13774.09|13654.09|13772.96|13652.96|9
1647116200000|2022-03-12 20:16:40|13774.05|13654.05|13775.08|13655.08|13775.08|13655.08|13774.05|13654.05|5
1647116210000|2022-03-12 20:16:50|13774.82|13654.82|13775.84|13655.84|13775.84|13655.84|13774.82|13654.82|10
1647116220000|2022-03-12 20:17:00|13775.9|13655.9|13778.11|13658.11|13778.11|13658.11|13775.9|13655.9|10
1647116230000|2022-03-12 20:17:10|13778.17|13658.17|13778.81|13658.81|13778.97|13658.97|13778.17|13658.17|9
1647116240000|2022-03-12 20:17:20|13778.92|13658.92|13778.02|13658.02|13779.2|13659.2|13778.02|13658.02|10
1647116250000|2022-03-12 20:17:30|13777.65|13657.65|13775.95|13655.95|13777.65|13657.65|13775.95|13655.95|10
1647116260000|2022-03-12 20:17:40|13775.86|13655.86|13776.55|13656.55|13776.55|13656.55|13774.97|13654.97|10
1647116270000|2022-03-12 20:17:50|13775.85|13655.85|13776.73|13656.73|13777.05|13657.05|13775.85|13655.85|10
1647116280000|2022-03-12 20:18:00|13776.9|13656.9|13779.07|13659.07|13779.07|13659.07|13776.86|13656.86|9
1647116290000|2022-03-12 20:18:10|13779.08|13659.08|13779.37|13659.37|13779.43|13659.43|13778.89|13658.89|8
1647116300000|2022-03-12 20:18:20|13779.45|13659.45|13779.68|13659.68|13780.02|13660.02|13779.45|13659.45|9
1647116310000|2022-03-12 20:18:30|13779.83|13659.83|13780.57|13660.57|13780.57|13660.57|13779.83|13659.83|9
1647116320000|2022-03-12 20:18:40|13780.51|13660.51|13781.11|13661.11|13781.11|13661.11|13780.51|13660.51|8
1647116330000|2022-03-12 20:18:50|13781.23|13661.23|13781.68|13661.68|13781.86|13661.86|13781.23|13661.23|9
1647116340000|2022-03-12 20:19:00|13781.42|13661.42|13782.78|13662.78|13782.78|13662.78|13781.42|13661.42|9
1647116350000|2022-03-12 20:19:10|13782.72|13662.72|13782.75|13662.75|13782.87|13662.87|13782.57|13662.57|10
1647116360000|2022-03-12 20:19:20|13782.63|13662.63|13782.75|13662.75|13783.13|13663.13|13782.53|13662.53|7
1647116370000|2022-03-12 20:19:30|13782.8|13662.8|13782.9|13662.9|13782.9|13662.9|13782.62|13662.62|9
1647116380000|2022-03-12 20:19:40|13782.92|13662.92|13783.05|13663.05|13783.15|13663.15|13782.92|13662.92|10
1647116390000|2022-03-12 20:19:50|13782.83|13662.83|13782.65|13662.65|13783.08|13663.08|13782.65|13662.65|9
1647116400000|2022-03-12 20:20:00|13782.58|13662.58|13782.9|13662.9|13782.98|13662.98|13782.58|13662.58|9
1647116410000|2022-03-12 20:20:10|13782.93|13662.93|13784.25|13664.25|13784.28|13664.28|13782.81|13662.81|9
1647116420000|2022-03-12 20:20:20|13784.27|13664.27|13784.64|13664.64|13784.67|13664.67|13783.98|13663.98|10
1647116430000|2022-03-12 20:20:30|13784.5|13664.5|13784.97|13664.97|13784.97|13664.97|13784.43|13664.43|10
1647116440000|2022-03-12 20:20:40|13784.7|13664.7|13785.29|13665.29|13785.29|13665.29|13784.7|13664.7|10
1647116450000|2022-03-12 20:20:50|13784.64|13664.64|13785.08|13665.08|13785.08|13665.08|13784.64|13664.64|8
1647116460000|2022-03-12 20:21:00|13785.26|13665.26|13785.43|13665.43|13785.62|13665.62|13785.25|13665.25|9
1647116470000|2022-03-12 20:21:10|13785.67|13665.67|13787.53|13667.53|13787.53|13667.53|13785.66|13665.66|10
1647116480000|2022-03-12 20:21:20|13787.81|13667.81|13788.74|13668.74|13788.83|13668.83|13787.51|13667.51|8
1647116490000|2022-03-12 20:21:30|13789.28|13669.28|13789.11|13669.11|13789.28|13669.28|13788.86|13668.86|8
1647116500000|2022-03-12 20:21:40|13788.97|13668.97|13789.2|13669.2|13789.6|13669.6|13788.97|13668.97|9
1647116510000|2022-03-12 20:21:50|13789.21|13669.21|13789.63|13669.63|13790.1|13670.1|13788.66|13668.66|10
1647116520000|2022-03-12 20:22:00|13790.05|13670.05|13791.88|13671.88|13791.88|13671.88|13789.88|13669.88|8
1647116530000|2022-03-12 20:22:10|13791.86|13671.86|13792.88|13672.88|13792.88|13672.88|13791.86|13671.86|10
1647116540000|2022-03-12 20:22:20|13793.38|13673.38|13794.81|13674.81|13794.81|13674.81|13793.38|13673.38|8
1647116550000|2022-03-12 20:22:30|13795|13675|13793.86|13673.86|13795|13675|13793.86|13673.86|8
1647116560000|2022-03-12 20:22:40|13793.66|13673.66|13790.83|13670.83|13793.72|13673.72|13790.83|13670.83|7
1647116570000|2022-03-12 20:22:50|13790.78|13670.78|13792.51|13672.51|13792.51|13672.51|13790.78|13670.78|10
1647116580000|2022-03-12 20:23:00|13792.47|13672.47|13793.22|13673.22|13793.22|13673.22|13792.19|13672.19|10
1647116590000|2022-03-12 20:23:10|13793.23|13673.23|13794.03|13674.03|13794.2|13674.2|13793.23|13673.23|10
1647116600000|2022-03-12 20:23:20|13794.19|13674.19|13794.38|13674.38|13794.54|13674.54|13793.89|13673.89|10
1647116610000|2022-03-12 20:23:30|13794.26|13674.26|13794.56|13674.56|13794.56|13674.56|13793.82|13673.82|10
1647116620000|2022-03-12 20:23:40|13793.73|13673.73|13793.82|13673.82|13793.82|13673.82|13793.37|13673.37|10
1647116630000|2022-03-12 20:23:50|13793.84|13673.84|13793.38|13673.38|13793.84|13673.84|13793.38|13673.38|9
1647116640000|2022-03-12 20:24:00|13793.17|13673.17|13793.03|13673.03|13793.39|13673.39|13793.03|13673.03|8
1647116650000|2022-03-12 20:24:10|13793|13673|13792.36|13672.36|13793|13673|13792.36|13672.36|6
1647116660000|2022-03-12 20:24:20|13792.2|13672.2|13791.31|13671.31|13792.26|13672.26|13791.31|13671.31|9
1647116670000|2022-03-12 20:24:30|13791.32|13671.32|13791.02|13671.02|13791.32|13671.32|13789.87|13669.87|9
1647116680000|2022-03-12 20:24:40|13791.04|13671.04|13791.21|13671.21|13791.23|13671.23|13790.83|13670.83|10
1647116690000|2022-03-12 20:24:50|13791.19|13671.19|13789.97|13669.97|13791.19|13671.19|13789.39|13669.39|8
1647116700000|2022-03-12 20:25:00|13789.67|13669.67|13789.49|13669.49|13790.07|13670.07|13789.49|13669.49|9
1647116710000|2022-03-12 20:25:10|13788.77|13668.77|13784.7|13664.7|13788.77|13668.77|13784.7|13664.7|10
1647116720000|2022-03-12 20:25:20|13784.57|13664.57|13783.26|13663.26|13784.57|13664.57|13783.26|13663.26|9
1647116730000|2022-03-12 20:25:30|13783.27|13663.27|13783.23|13663.23|13783.35|13663.35|13783.1|13663.1|7
1647116740000|2022-03-12 20:25:40|13783.36|13663.36|13783.28|13663.28|13783.67|13663.67|13782.98|13662.98|9
1647116750000|2022-03-12 20:25:50|13783.25|13663.25|13783.58|13663.58|13783.92|13663.92|13783.25|13663.25|10
1647116760000|2022-03-12 20:26:00|13783.59|13663.59|13784.9|13664.9|13784.9|13664.9|13783.46|13663.46|8
1647116770000|2022-03-12 20:26:10|13784.98|13664.98|13785.63|13665.63|13785.63|13665.63|13784.95|13664.95|7
1647116780000|2022-03-12 20:26:20|13785.81|13665.81|13787.74|13667.74|13787.74|13667.74|13785.81|13665.81|8
1647116790000|2022-03-12 20:26:30|13787.89|13667.89|13788.41|13668.41|13788.41|13668.41|13787.83|13667.83|9
1647116800000|2022-03-12 20:26:40|13788.8|13668.8|13789.1|13669.1|13789.31|13669.31|13788.59|13668.59|10
1647116810000|2022-03-12 20:26:50|13789.26|13669.26|13790.55|13670.55|13790.55|13670.55|13789.26|13669.26|8
1647116820000|2022-03-12 20:27:00|13790.44|13670.44|13789.92|13669.92|13790.44|13670.44|13789.82|13669.82|9
1647116830000|2022-03-12 20:27:10|13789.89|13669.89|13789.72|13669.72|13789.89|13669.89|13788.94|13668.94|9
1647116840000|2022-03-12 20:27:20|13789.73|13669.73|13789.93|13669.93|13790.25|13670.25|13789.73|13669.73|7
1647116850000|2022-03-12 20:27:30|13789.91|13669.91|13790.6|13670.6|13790.6|13670.6|13789.91|13669.91|10
1647116860000|2022-03-12 20:27:40|13790.83|13670.83|13791.18|13671.18|13791.25|13671.25|13790.49|13670.49|8
1647116870000|2022-03-12 20:27:50|13791.37|13671.37|13791.95|13671.95|13791.97|13671.97|13791.37|13671.37|10
1647116880000|2022-03-12 20:28:00|13792.08|13672.08|13791.81|13671.81|13792.48|13672.48|13791.81|13671.81|9
1647116890000|2022-03-12 20:28:10|13791.87|13671.87|13792.43|13672.43|13792.43|13672.43|13791.87|13671.87|7
1647116900000|2022-03-12 20:28:20|13792.34|13672.34|13793.32|13673.32|13793.49|13673.49|13792.29|13672.29|10
1647116910000|2022-03-12 20:28:30|13793.63|13673.63|13793.71|13673.71|13793.81|13673.81|13793.63|13673.63|9
1647116920000|2022-03-12 20:28:40|13793.6|13673.6|13793.71|13673.71|13793.73|13673.73|13793.6|13673.6|4
1647116930000|2022-03-12 20:28:50|13793.6|13673.6|13793.96|13673.96|13793.96|13673.96|13793.6|13673.6|7
1647116940000|2022-03-12 20:29:00|13794.17|13674.17|13795.31|13675.31|13795.31|13675.31|13794.17|13674.17|7
1647116950000|2022-03-12 20:29:10|13795.42|13675.42|13795|13675|13795.42|13675.42|13795|13675|9
1647116960000|2022-03-12 20:29:20|13795.01|13675.01|13795.15|13675.15|13795.15|13675.15|13794.99|13674.99|4
1647116970000|2022-03-12 20:29:30|13795.18|13675.18|13795.09|13675.09|13795.19|13675.19|13795.03|13675.03|7
1647116980000|2022-03-12 20:29:40|13795.12|13675.12|13795.18|13675.18|13795.18|13675.18|13794.97|13674.97|10
1647116990000|2022-03-12 20:29:50|13795.12|13675.12|13794.01|13674.01|13795.14|13675.14|13793.99|13673.99|10
1647117000000|2022-03-12 20:30:00|13794.02|13674.02|13794.1|13674.1|13794.12|13674.12|13794|13674|9
1647117010000|2022-03-12 20:30:10|13794.11|13674.11|13795.15|13675.15|13795.15|13675.15|13793.85|13673.85|10
1647117020000|2022-03-12 20:30:20|13795.18|13675.18|13794.95|13674.95|13795.33|13675.33|13794.84|13674.84|10
1647117030000|2022-03-12 20:30:30|13794.91|13674.91|13795.62|13675.62|13795.62|13675.62|13794.91|13674.91|10
1647117040000|2022-03-12 20:30:40|13795.83|13675.83|13795.31|13675.31|13795.83|13675.83|13795.31|13675.31|8
1647117050000|2022-03-12 20:30:50|13795.48|13675.48|13796.04|13676.04|13796.4|13676.4|13795.36|13675.36|9
1647117060000|2022-03-12 20:31:00|13795.94|13675.94|13796.16|13676.16|13796.16|13676.16|13795.8|13675.8|10
1647117070000|2022-03-12 20:31:10|13795.95|13675.95|13796.17|13676.17|13796.19|13676.19|13795.9|13675.9|9
1647117080000|2022-03-12 20:31:20|13795.99|13675.99|13796.01|13676.01|13796.19|13676.19|13795.92|13675.92|6
1647117090000|2022-03-12 20:31:30|13796.1|13676.1|13796.32|13676.32|13796.68|13676.68|13796.1|13676.1|8
1647117100000|2022-03-12 20:31:40|13797.19|13677.19|13798.83|13678.83|13798.83|13678.83|13797.19|13677.19|9
1647117110000|2022-03-12 20:31:50|13798.73|13678.73|13802.22|13682.22|13802.35|13682.35|13798.73|13678.73|10
1647117120000|2022-03-12 20:32:00|13802.21|13682.21|13801.77|13681.77|13802.21|13682.21|13801.57|13681.57|10
1647117130000|2022-03-12 20:32:10|13801.87|13681.87|13802.38|13682.38|13802.42|13682.42|13801.87|13681.87|10
1647117140000|2022-03-12 20:32:20|13802.4|13682.4|13802.21|13682.21|13802.4|13682.4|13802.21|13682.21|6
1647117150000|2022-03-12 20:32:30|13802.15|13682.15|13802.31|13682.31|13802.43|13682.43|13802.13|13682.13|9
1647117160000|2022-03-12 20:32:40|13802.42|13682.42|13800.76|13680.76|13802.46|13682.46|13800.76|13680.76|9
1647117170000|2022-03-12 20:32:50|13800.62|13680.62|13799.08|13679.08|13800.76|13680.76|13799.08|13679.08|7
1647117180000|2022-03-12 20:33:00|13799.06|13679.06|13796.35|13676.35|13799.06|13679.06|13796.35|13676.35|8
1647117190000|2022-03-12 20:33:10|13796.08|13676.08|13791.35|13671.35|13796.08|13676.08|13791.35|13671.35|10
1647117200000|2022-03-12 20:33:20|13791.06|13671.06|13789.03|13669.03|13791.06|13671.06|13788.88|13668.88|10
1647117210000|2022-03-12 20:33:30|13789.08|13669.08|13790.02|13670.02|13790.03|13670.03|13789.08|13669.08|9
1647117220000|2022-03-12 20:33:40|13789.97|13669.97|13790.83|13670.83|13791.03|13671.03|13789.97|13669.97|10
1647117230000|2022-03-12 20:33:50|13790.39|13670.39|13789.76|13669.76|13790.49|13670.49|13789.76|13669.76|10
1647117240000|2022-03-12 20:34:00|13789.65|13669.65|13789.36|13669.36|13789.65|13669.65|13789.22|13669.22|7
1647117250000|2022-03-12 20:34:10|13789.42|13669.42|13789.46|13669.46|13789.55|13669.55|13789.33|13669.33|8
1647117260000|2022-03-12 20:34:20|13789.45|13669.45|13789.85|13669.85|13789.85|13669.85|13789.43|13669.43|8
1647117270000|2022-03-12 20:34:30|13789.65|13669.65|13789.46|13669.46|13789.79|13669.79|13789.46|13669.46|7
1647117280000|2022-03-12 20:34:40|13789.25|13669.25|13789.37|13669.37|13789.38|13669.38|13789.12|13669.12|7
1647117290000|2022-03-12 20:34:50|13789.26|13669.26|13789.77|13669.77|13789.77|13669.77|13789.24|13669.24|8
1647117300000|2022-03-12 20:35:00|13789.78|13669.78|13792.27|13672.27|13792.32|13672.32|13789.67|13669.67|8
1647117310000|2022-03-12 20:35:10|13791.95|13671.95|13794.05|13674.05|13794.05|13674.05|13791.85|13671.85|10
1647117320000|2022-03-12 20:35:20|13794.13|13674.13|13794.32|13674.32|13794.32|13674.32|13793.87|13673.87|7
1647117330000|2022-03-12 20:35:30|13794.24|13674.24|13794.94|13674.94|13794.94|13674.94|13794.24|13674.24|5
1647117340000|2022-03-12 20:35:40|13794.92|13674.92|13794.38|13674.38|13795.1|13675.1|13794.34|13674.34|9
1647117350000|2022-03-12 20:35:50|13794.3|13674.3|13794.08|13674.08|13794.34|13674.34|13794.08|13674.08|7
1647117360000|2022-03-12 20:36:00|13794.05|13674.05|13794.08|13674.08|13794.13|13674.13|13793.92|13673.92|7
1647117370000|2022-03-12 20:36:10|13793.97|13673.97|13793.88|13673.88|13794.05|13674.05|13793.86|13673.86|8
1647117380000|2022-03-12 20:36:20|13793.76|13673.76|13794.74|13674.74|13794.74|13674.74|13793.76|13673.76|8
1647117390000|2022-03-12 20:36:30|13795.04|13675.04|13795.41|13675.41|13795.47|13675.47|13794.66|13674.66|9
1647117400000|2022-03-12 20:36:40|13795.4|13675.4|13796.43|13676.43|13796.43|13676.43|13795.16|13675.16|9
1647117410000|2022-03-12 20:36:50|13796.41|13676.41|13796.7|13676.7|13796.84|13676.84|13796.41|13676.41|6
1647117420000|2022-03-12 20:37:00|13796.85|13676.85|13796.87|13676.87|13797.06|13677.06|13796.85|13676.85|5
1647117430000|2022-03-12 20:37:10|13796.78|13676.78|13797.03|13677.03|13797.06|13677.06|13796.52|13676.52|8
1647117440000|2022-03-12 20:37:20|13797.09|13677.09|13796.71|13676.71|13797.09|13677.09|13796.71|13676.71|8
1647117450000|2022-03-12 20:37:30|13796.69|13676.69|13796.63|13676.63|13797.07|13677.07|13796.31|13676.31|7
1647117460000|2022-03-12 20:37:40|13797.01|13677.01|13797.54|13677.54|13797.55|13677.55|13797.01|13677.01|9
1647117470000|2022-03-12 20:37:50|13797.8|13677.8|13797.69|13677.69|13797.85|13677.85|13797.53|13677.53|10
1647117480000|2022-03-12 20:38:00|13797.73|13677.73|13797.74|13677.74|13797.79|13677.79|13797.48|13677.48|9
1647117490000|2022-03-12 20:38:10|13797.77|13677.77|13797.74|13677.74|13797.77|13677.77|13797.4|13677.4|6
1647117500000|2022-03-12 20:38:20|13797.62|13677.62|13797.74|13677.74|13797.78|13677.78|13797.39|13677.39|9
1647117510000|2022-03-12 20:38:30|13797.73|13677.73|13797.89|13677.89|13797.96|13677.96|13797.67|13677.67|8
1647117520000|2022-03-12 20:38:40|13797.86|13677.86|13798.18|13678.18|13798.32|13678.32|13797.86|13677.86|8
1647117530000|2022-03-12 20:38:50|13798.14|13678.14|13798.48|13678.48|13798.48|13678.48|13798.14|13678.14|9
1647117540000|2022-03-12 20:39:00|13798.29|13678.29|13797.82|13677.82|13798.53|13678.53|13797.82|13677.82|10
1647117550000|2022-03-12 20:39:10|13797.81|13677.81|13797.73|13677.73|13798.07|13678.07|13797.72|13677.72|10
1647117560000|2022-03-12 20:39:20|13797.94|13677.94|13798.1|13678.1|13798.13|13678.13|13797.71|13677.71|9
1647117570000|2022-03-12 20:39:30|13798.14|13678.14|13801|13681|13801.14|13681.14|13798.14|13678.14|10
1647117580000|2022-03-12 20:39:40|13801.16|13681.16|13801.65|13681.65|13801.67|13681.67|13800.75|13680.75|9
1647117590000|2022-03-12 20:39:50|13801.81|13681.81|13802.34|13682.34|13802.92|13682.92|13801.4|13681.4|10
1647117600000|2022-03-12 20:40:00|13802.4|13682.4|13803.59|13683.59|13803.74|13683.74|13802.4|13682.4|10
1647117610000|2022-03-12 20:40:10|13803.4|13683.4|13803.24|13683.24|13803.49|13683.49|13803.17|13683.17|8
1647117620000|2022-03-12 20:40:20|13803.22|13683.22|13803.21|13683.21|13803.27|13683.27|13802.9|13682.9|9
1647117630000|2022-03-12 20:40:30|13803.15|13683.15|13802.46|13682.46|13803.15|13683.15|13802.46|13682.46|9
1647117640000|2022-03-12 20:40:40|13802.34|13682.34|13800.7|13680.7|13802.34|13682.34|13800.7|13680.7|9
1647117650000|2022-03-12 20:40:50|13800.64|13680.64|13800.11|13680.11|13800.81|13680.81|13799.61|13679.61|10
1647117660000|2022-03-12 20:41:00|13799.89|13679.89|13800.82|13680.82|13800.82|13680.82|13799.89|13679.89|9
1647117670000|2022-03-12 20:41:10|13800.53|13680.53|13801.96|13681.96|13801.96|13681.96|13800.5|13680.5|8
1647117680000|2022-03-12 20:41:20|13802.35|13682.35|13801.35|13681.35|13802.35|13682.35|13801.35|13681.35|8
1647117690000|2022-03-12 20:41:30|13801.22|13681.22|13801.16|13681.16|13801.85|13681.85|13801.16|13681.16|8
1647117700000|2022-03-12 20:41:40|13801.03|13681.03|13800.12|13680.12|13801.03|13681.03|13800.12|13680.12|10
1647117710000|2022-03-12 20:41:50|13800.18|13680.18|13799.14|13679.14|13800.18|13680.18|13799.14|13679.14|10
1647117720000|2022-03-12 20:42:00|13799.09|13679.09|13798.2|13678.2|13799.09|13679.09|13798.2|13678.2|8
1647117730000|2022-03-12 20:42:10|13798.03|13678.03|13799.63|13679.63|13799.66|13679.66|13798.03|13678.03|7
1647117740000|2022-03-12 20:42:20|13799.68|13679.68|13799.88|13679.88|13799.88|13679.88|13799.61|13679.61|8
1647117750000|2022-03-12 20:42:30|13799.92|13679.92|13800.26|13680.26|13800.34|13680.34|13799.92|13679.92|9
1647117760000|2022-03-12 20:42:40|13800.19|13680.19|13798.71|13678.71|13800.19|13680.19|13798.71|13678.71|8
1647117770000|2022-03-12 20:42:50|13798.4|13678.4|13798.35|13678.35|13798.48|13678.48|13798.27|13678.27|9
1647117780000|2022-03-12 20:43:00|13798.38|13678.38|13798.2|13678.2|13798.38|13678.38|13798.08|13678.08|5
1647117790000|2022-03-12 20:43:10|13798.15|13678.15|13797.83|13677.83|13798.28|13678.28|13797.83|13677.83|10
1647117800000|2022-03-12 20:43:20|13797.58|13677.58|13797.92|13677.92|13797.92|13677.92|13797.5|13677.5|7
1647117810000|2022-03-12 20:43:30|13797.78|13677.78|13798.63|13678.63|13798.63|13678.63|13797.64|13677.64|10
1647117820000|2022-03-12 20:43:40|13798.56|13678.56|13799.14|13679.14|13799.14|13679.14|13798.56|13678.56|7
1647117830000|2022-03-12 20:43:50|13799.1|13679.1|13798.84|13678.84|13799.11|13679.11|13798.84|13678.84|9
1647117840000|2022-03-12 20:44:00|13798.77|13678.77|13799.16|13679.16|13799.28|13679.28|13798.77|13678.77|6
1647117850000|2022-03-12 20:44:10|13799.12|13679.12|13799.06|13679.06|13799.12|13679.12|13798.9|13678.9|8
1647117860000|2022-03-12 20:44:20|13799.03|13679.03|13799.17|13679.17|13799.17|13679.17|13798.9|13678.9|9
1647117870000|2022-03-12 20:44:30|13799.16|13679.16|13799.11|13679.11|13799.26|13679.26|13799.05|13679.05|9
1647117880000|2022-03-12 20:44:40|13799.04|13679.04|13798.5|13678.5|13799.04|13679.04|13798.5|13678.5|9
1647117890000|2022-03-12 20:44:50|13798.51|13678.51|13798.75|13678.75|13798.84|13678.84|13798.51|13678.51|6
1647117900000|2022-03-12 20:45:00|13799|13679|13799.43|13679.43|13799.52|13679.52|13799|13679|7
1647117910000|2022-03-12 20:45:10|13799.51|13679.51|13798.72|13678.72|13799.51|13679.51|13798.66|13678.66|10
1647117920000|2022-03-12 20:45:20|13798.65|13678.65|13798.51|13678.51|13798.7|13678.7|13798.51|13678.51|7
1647117930000|2022-03-12 20:45:30|13798.48|13678.48|13799.03|13679.03|13799.21|13679.21|13797.73|13677.73|9
1647117940000|2022-03-12 20:45:40|13798.81|13678.81|13800.31|13680.31|13800.31|13680.31|13798.81|13678.81|9
1647117950000|2022-03-12 20:45:50|13800.48|13680.48|13799.97|13679.97|13801.17|13681.17|13799.97|13679.97|10
1647117960000|2022-03-12 20:46:00|13799.63|13679.63|13800.18|13680.18|13800.19|13680.19|13799.46|13679.46|9
1647117970000|2022-03-12 20:46:10|13800.09|13680.09|13800.69|13680.69|13800.78|13680.78|13799.85|13679.85|8
1647117980000|2022-03-12 20:46:20|13800.74|13680.74|13801.05|13681.05|13801.28|13681.28|13800.72|13680.72|9
1647117990000|2022-03-12 20:46:30|13800.75|13680.75|13801.39|13681.39|13801.68|13681.68|13800.75|13680.75|9
1647118000000|2022-03-12 20:46:40|13801.14|13681.14|13801.07|13681.07|13801.29|13681.29|13800.96|13680.96|10
1647118010000|2022-03-12 20:46:50|13801.48|13681.48|13801.71|13681.71|13801.9|13681.9|13800.8|13680.8|9
1647118020000|2022-03-12 20:47:00|13801.77|13681.77|13803.49|13683.49|13803.74|13683.74|13801.77|13681.77|10
1647118030000|2022-03-12 20:47:10|13803.51|13683.51|13801.98|13681.98|13804.62|13684.62|13801.98|13681.98|10
1647118040000|2022-03-12 20:47:20|13801.96|13681.96|13799.99|13679.99|13801.96|13681.96|13799.99|13679.99|9
1647118050000|2022-03-12 20:47:30|13800.05|13680.05|13799.9|13679.9|13800.99|13680.99|13799.81|13679.81|10
1647118060000|2022-03-12 20:47:40|13799.93|13679.93|13800.64|13680.64|13800.64|13680.64|13799.93|13679.93|9
1647118070000|2022-03-12 20:47:50|13800.67|13680.67|13801.21|13681.21|13801.21|13681.21|13800.64|13680.64|10
1647118080000|2022-03-12 20:48:00|13800.98|13680.98|13800.83|13680.83|13801.76|13681.76|13800.83|13680.83|7
1647118090000|2022-03-12 20:48:10|13800.74|13680.74|13801.93|13681.93|13802.06|13682.06|13800.74|13680.74|9
1647118100000|2022-03-12 20:48:20|13801.77|13681.77|13801.08|13681.08|13802.02|13682.02|13801.08|13681.08|9
1647118110000|2022-03-12 20:48:30|13800.96|13680.96|13800.74|13680.74|13800.96|13680.96|13799.73|13679.73|10
1647118120000|2022-03-12 20:48:40|13801.25|13681.25|13800.52|13680.52|13801.87|13681.87|13800.52|13680.52|9
1647118130000|2022-03-12 20:48:50|13800.48|13680.48|13797.78|13677.78|13800.48|13680.48|13797.78|13677.78|9
1647118140000|2022-03-12 20:49:00|13797.87|13677.87|13796.31|13676.31|13797.87|13677.87|13796.31|13676.31|10
1647118150000|2022-03-12 20:49:10|13794.95|13674.95|13794.61|13674.61|13794.95|13674.95|13794.42|13674.42|9
1647118160000|2022-03-12 20:49:20|13794.52|13674.52|13793.58|13673.58|13794.61|13674.61|13793.55|13673.55|10
1647118170000|2022-03-12 20:49:30|13793.66|13673.66|13793.67|13673.67|13793.67|13673.67|13793.4|13673.4|5
1647118180000|2022-03-12 20:49:40|13793.65|13673.65|13793.51|13673.51|13793.75|13673.75|13793.43|13673.43|9
1647118190000|2022-03-12 20:49:50|13793.9|13673.9|13793.99|13673.99|13794.05|13674.05|13793.9|13673.9|7
1647118200000|2022-03-12 20:50:00|13794.03|13674.03|13793.46|13673.46|13794.03|13674.03|13793.37|13673.37|8
1647118210000|2022-03-12 20:50:10|13793.4|13673.4|13793.01|13673.01|13793.49|13673.49|13792.96|13672.96|10
1647118220000|2022-03-12 20:50:20|13792.76|13672.76|13787.29|13667.29|13792.76|13672.76|13787.29|13667.29|10
1647118230000|2022-03-12 20:50:30|13787.27|13667.27|13784.78|13664.78|13787.27|13667.27|13784.78|13664.78|10
1647118240000|2022-03-12 20:50:40|13784.92|13664.92|13784.59|13664.59|13784.95|13664.95|13784.46|13664.46|10
1647118250000|2022-03-12 20:50:50|13784.75|13664.75|13784.44|13664.44|13784.78|13664.78|13784.44|13664.44|10
1647118260000|2022-03-12 20:51:00|13784.56|13664.56|13782.46|13662.46|13784.78|13664.78|13782.36|13662.36|9
1647118270000|2022-03-12 20:51:10|13782.43|13662.43|13781.45|13661.45|13782.53|13662.53|13781.41|13661.41|10
1647118280000|2022-03-12 20:51:20|13781.67|13661.67|13782.31|13662.31|13782.31|13662.31|13781.55|13661.55|10
1647118290000|2022-03-12 20:51:30|13782.33|13662.33|13784.22|13664.22|13784.22|13664.22|13782.33|13662.33|8
1647118300000|2022-03-12 20:51:40|13784.27|13664.27|13784.36|13664.36|13784.52|13664.52|13783.11|13663.11|10
1647118310000|2022-03-12 20:51:50|13784.37|13664.37|13783.77|13663.77|13784.54|13664.54|13783.77|13663.77|9
1647118320000|2022-03-12 20:52:00|13783.93|13663.93|13783.85|13663.85|13784.03|13664.03|13783.68|13663.68|9
1647118330000|2022-03-12 20:52:10|13783.7|13663.7|13783.49|13663.49|13783.7|13663.7|13783.09|13663.09|6
1647118340000|2022-03-12 20:52:20|13783.5|13663.5|13783.72|13663.72|13783.86|13663.86|13783.5|13663.5|8
1647118350000|2022-03-12 20:52:30|13783.73|13663.73|13782.03|13662.03|13783.73|13663.73|13782.03|13662.03|10
1647118360000|2022-03-12 20:52:40|13782.01|13662.01|13784.29|13664.29|13784.29|13664.29|13782.01|13662.01|10
1647118370000|2022-03-12 20:52:50|13784.26|13664.26|13783.68|13663.68|13784.37|13664.37|13782.76|13662.76|9
1647118380000|2022-03-12 20:53:00|13784.13|13664.13|13785.53|13665.53|13785.53|13665.53|13784.13|13664.13|10
1647118390000|2022-03-12 20:53:10|13785.79|13665.79|13787.31|13667.31|13787.31|13667.31|13785.79|13665.79|10
1647118400000|2022-03-12 20:53:20|13786.43|13666.43|13786.52|13666.52|13786.52|13666.52|13786.04|13666.04|10
1647118410000|2022-03-12 20:53:30|13786.26|13666.26|13786.05|13666.05|13786.26|13666.26|13786.05|13666.05|9
1647118420000|2022-03-12 20:53:40|13786.27|13666.27|13786.73|13666.73|13786.73|13666.73|13786.19|13666.19|7
1647118430000|2022-03-12 20:53:50|13786.65|13666.65|13786.66|13666.66|13786.81|13666.81|13786.37|13666.37|10
1647118440000|2022-03-12 20:54:00|13786.93|13666.93|13788.69|13668.69|13788.69|13668.69|13786.93|13666.93|10
1647118450000|2022-03-12 20:54:10|13788.51|13668.51|13788.66|13668.66|13788.77|13668.77|13788.37|13668.37|7
1647118460000|2022-03-12 20:54:20|13788.62|13668.62|13788.69|13668.69|13788.86|13668.86|13788.53|13668.53|8
1647118470000|2022-03-12 20:54:30|13788.56|13668.56|13787.92|13667.92|13788.56|13668.56|13787.44|13667.44|9
1647118480000|2022-03-12 20:54:40|13787.89|13667.89|13787.67|13667.67|13787.97|13667.97|13787.37|13667.37|10
1647118490000|2022-03-12 20:54:50|13787.49|13667.49|13787.47|13667.47|13787.49|13667.49|13787.36|13667.36|9
1647118500000|2022-03-12 20:55:00|13787.87|13667.87|13788.92|13668.92|13788.92|13668.92|13787.87|13667.87|9
1647118510000|2022-03-12 20:55:10|13788.93|13668.93|13790.23|13670.23|13790.23|13670.23|13788.78|13668.78|10
1647118520000|2022-03-12 20:55:20|13790.6|13670.6|13791.28|13671.28|13791.28|13671.28|13790.4|13670.4|8
1647118530000|2022-03-12 20:55:30|13791.19|13671.19|13791.21|13671.21|13791.73|13671.73|13791.19|13671.19|7
1647118540000|2022-03-12 20:55:40|13791.18|13671.18|13790.9|13670.9|13791.31|13671.31|13790.81|13670.81|10
1647118550000|2022-03-12 20:55:50|13791.02|13671.02|13791.82|13671.82|13791.95|13671.95|13790.91|13670.91|10
1647118560000|2022-03-12 20:56:00|13791.71|13671.71|13791.52|13671.52|13791.78|13671.78|13791.52|13671.52|8
1647118570000|2022-03-12 20:56:10|13791.5|13671.5|13791.15|13671.15|13791.5|13671.5|13791.15|13671.15|7
1647118580000|2022-03-12 20:56:20|13791.43|13671.43|13791.16|13671.16|13791.43|13671.43|13790.94|13670.94|6
1647118590000|2022-03-12 20:56:30|13791.48|13671.48|13791.65|13671.65|13791.9|13671.9|13791.48|13671.48|10
1647118600000|2022-03-12 20:56:40|13791.77|13671.77|13791.55|13671.55|13791.9|13671.9|13791.55|13671.55|6
1647118610000|2022-03-12 20:56:50|13791.45|13671.45|13790.96|13670.96|13791.54|13671.54|13790.96|13670.96|9
1647118620000|2022-03-12 20:57:00|13790.87|13670.87|13790.9|13670.9|13791.05|13671.05|13790.8|13670.8|8
1647118630000|2022-03-12 20:57:10|13790.88|13670.88|13790.69|13670.69|13790.91|13670.91|13790.56|13670.56|8
1647118640000|2022-03-12 20:57:20|13790.73|13670.73|13791.47|13671.47|13791.63|13671.63|13790.73|13670.73|9
1647118650000|2022-03-12 20:57:30|13791.53|13671.53|13791.74|13671.74|13791.74|13671.74|13791.13|13671.13|9
1647118660000|2022-03-12 20:57:40|13792.21|13672.21|13791.35|13671.35|13792.39|13672.39|13791.35|13671.35|10
1647118670000|2022-03-12 20:57:50|13791.21|13671.21|13790.77|13670.77|13791.46|13671.46|13790.77|13670.77|10
1647118680000|2022-03-12 20:58:00|13790.68|13670.68|13788.98|13668.98|13790.7|13670.7|13788.97|13668.97|10
1647118690000|2022-03-12 20:58:10|13789.03|13669.03|13785.52|13665.52|13789.03|13669.03|13785.52|13665.52|9
1647118700000|2022-03-12 20:58:20|13785.53|13665.53|13784.19|13664.19|13785.53|13665.53|13784.15|13664.15|10
1647118710000|2022-03-12 20:58:30|13784.35|13664.35|13785.2|13665.2|13785.2|13665.2|13784.35|13664.35|8
1647118720000|2022-03-12 20:58:40|13784.36|13664.36|13785.35|13665.35|13785.35|13665.35|13784.36|13664.36|9
1647118730000|2022-03-12 20:58:50|13785.17|13665.17|13783.98|13663.98|13785.23|13665.23|13783.98|13663.98|10
1647118740000|2022-03-12 20:59:00|13784.06|13664.06|13784.57|13664.57|13784.97|13664.97|13783.85|13663.85|8
1647118750000|2022-03-12 20:59:10|13784.45|13664.45|13784.6|13664.6|13784.61|13664.61|13784.37|13664.37|7
1647118760000|2022-03-12 20:59:20|13784.56|13664.56|13784.88|13664.88|13784.93|13664.93|13784.16|13664.16|10
1647118770000|2022-03-12 20:59:30|13785.01|13665.01|13785.59|13665.59|13785.59|13665.59|13784.74|13664.74|7
1647118780000|2022-03-12 20:59:40|13785.58|13665.58|13785.89|13665.89|13785.89|13665.89|13785.47|13665.47|8
1647118790000|2022-03-12 20:59:50|13785.97|13665.97|13786.34|13666.34|13786.49|13666.49|13785.86|13665.86|7
1647118800000|2022-03-12 21:00:00|13786.3|13666.3|13786.15|13666.15|13787.09|13667.09|13786.08|13666.08|9
1647118810000|2022-03-12 21:00:10|13785.99|13665.99|13785.64|13665.64|13785.99|13665.99|13785.62|13665.62|10
1647118820000|2022-03-12 21:00:20|13785.48|13665.48|13784.61|13664.61|13785.59|13665.59|13784.61|13664.61|7
1647118830000|2022-03-12 21:00:30|13784.58|13664.58|13784.36|13664.36|13784.62|13664.62|13784.16|13664.16|10
1647118840000|2022-03-12 21:00:40|13784.91|13664.91|13785.94|13665.94|13785.94|13665.94|13784.91|13664.91|8
1647118850000|2022-03-12 21:00:50|13786.03|13666.03|13787.18|13667.18|13787.18|13667.18|13785.96|13665.96|8
1647118860000|2022-03-12 21:01:00|13787.57|13667.57|13788.3|13668.3|13788.3|13668.3|13787.57|13667.57|8
1647118870000|2022-03-12 21:01:10|13788.27|13668.27|13789.45|13669.45|13789.65|13669.65|13788.27|13668.27|9
1647118880000|2022-03-12 21:01:20|13788.96|13668.96|13789.79|13669.79|13790.13|13670.13|13788.95|13668.95|8
1647118890000|2022-03-12 21:01:30|13789.51|13669.51|13789.22|13669.22|13789.61|13669.61|13789.22|13669.22|7
1647118900000|2022-03-12 21:01:40|13788.81|13668.81|13789.26|13669.26|13789.26|13669.26|13788.81|13668.81|7
1647118910000|2022-03-12 21:01:50|13789.27|13669.27|13789.37|13669.37|13789.67|13669.67|13789.27|13669.27|9
1647118920000|2022-03-12 21:02:00|13789.88|13669.88|13789.78|13669.78|13790.02|13670.02|13789.78|13669.78|7
1647118930000|2022-03-12 21:02:10|13789.76|13669.76|13788.6|13668.6|13789.76|13669.76|13788.6|13668.6|7
1647118940000|2022-03-12 21:02:20|13788.55|13668.55|13788.39|13668.39|13788.63|13668.63|13788.39|13668.39|7
1647118950000|2022-03-12 21:02:30|13788.44|13668.44|13789.22|13669.22|13789.22|13669.22|13788.44|13668.44|7
1647118960000|2022-03-12 21:02:40|13789.24|13669.24|13787.83|13667.83|13789.24|13669.24|13787.26|13667.26|9
1647118970000|2022-03-12 21:02:50|13787.81|13667.81|13789.06|13669.06|13789.07|13669.07|13787.81|13667.81|9
1647118980000|2022-03-12 21:03:00|13789.05|13669.05|13789.2|13669.2|13789.35|13669.35|13789.03|13669.03|8
1647118990000|2022-03-12 21:03:10|13789.06|13669.06|13788.75|13668.75|13789.06|13669.06|13788.69|13668.69|9
1647119000000|2022-03-12 21:03:20|13788.79|13668.79|13789.96|13669.96|13789.96|13669.96|13788.79|13668.79|9
1647119010000|2022-03-12 21:03:30|13790.05|13670.05|13790.33|13670.33|13790.33|13670.33|13789.81|13669.81|9
1647119020000|2022-03-12 21:03:40|13790.36|13670.36|13790.27|13670.27|13790.42|13670.42|13790.24|13670.24|10
1647119030000|2022-03-12 21:03:50|13790.16|13670.16|13793.05|13673.05|13793.05|13673.05|13790.16|13670.16|8
1647119040000|2022-03-12 21:04:00|13793.89|13673.89|13794.83|13674.83|13794.84|13674.84|13793.89|13673.89|10
1647119050000|2022-03-12 21:04:10|13795.08|13675.08|13796.08|13676.08|13796.31|13676.31|13795.08|13675.08|10
1647119060000|2022-03-12 21:04:20|13796.11|13676.11|13795.47|13675.47|13796.33|13676.33|13795.47|13675.47|10
1647119070000|2022-03-12 21:04:30|13795.45|13675.45|13795.01|13675.01|13795.45|13675.45|13795.01|13675.01|10
1647119080000|2022-03-12 21:04:40|13795.14|13675.14|13795.18|13675.18|13795.37|13675.37|13794.97|13674.97|8
1647119090000|2022-03-12 21:04:50|13795.49|13675.49|13795.61|13675.61|13795.7|13675.7|13795.25|13675.25|9
1647119100000|2022-03-12 21:05:00|13795.59|13675.59|13795.81|13675.81|13795.83|13675.83|13795.58|13675.58|9
1647119110000|2022-03-12 21:05:10|13795.8|13675.8|13795.38|13675.38|13795.8|13675.8|13795.38|13675.38|10
1647119120000|2022-03-12 21:05:20|13795.33|13675.33|13794.61|13674.61|13795.33|13675.33|13794.36|13674.36|10
1647119130000|2022-03-12 21:05:30|13794.6|13674.6|13795.03|13675.03|13795.03|13675.03|13794.45|13674.45|8
1647119140000|2022-03-12 21:05:40|13794.84|13674.84|13795.48|13675.48|13795.48|13675.48|13794.5|13674.5|9
1647119150000|2022-03-12 21:05:50|13795.56|13675.56|13796.6|13676.6|13796.6|13676.6|13795.5|13675.5|10
1647119160000|2022-03-12 21:06:00|13796.64|13676.64|13797.23|13677.23|13797.23|13677.23|13796.64|13676.64|9
1647119170000|2022-03-12 21:06:10|13796.94|13676.94|13797.21|13677.21|13797.21|13677.21|13796.94|13676.94|5
1647119180000|2022-03-12 21:06:20|13797.33|13677.33|13798.44|13678.44|13798.44|13678.44|13797.33|13677.33|10
1647119190000|2022-03-12 21:06:30|13798.45|13678.45|13800.18|13680.18|13800.18|13680.18|13798.45|13678.45|7
1647119200000|2022-03-12 21:06:40|13800.54|13680.54|13801.17|13681.17|13801.4|13681.4|13800.38|13680.38|9
1647119210000|2022-03-12 21:06:50|13801.1|13681.1|13800.83|13680.83|13801.31|13681.31|13800.78|13680.78|9
1647119220000|2022-03-12 21:07:00|13800.68|13680.68|13800.77|13680.77|13800.81|13680.81|13800.16|13680.16|9
1647119230000|2022-03-12 21:07:10|13800.7|13680.7|13800.68|13680.68|13800.92|13680.92|13800.49|13680.49|7
1647119240000|2022-03-12 21:07:20|13800.59|13680.59|13798.59|13678.59|13800.68|13680.68|13798.59|13678.59|9
1647119250000|2022-03-12 21:07:30|13798.52|13678.52|13798.81|13678.81|13798.81|13678.81|13798.52|13678.52|5
1647119260000|2022-03-12 21:07:40|13798.82|13678.82|13798.95|13678.95|13798.95|13678.95|13798.19|13678.19|10
1647119270000|2022-03-12 21:07:50|13799.16|13679.16|13799.5|13679.5|13799.55|13679.55|13799.16|13679.16|8
1647119280000|2022-03-12 21:08:00|13799.51|13679.51|13799.63|13679.63|13799.72|13679.72|13799.32|13679.32|10
1647119290000|2022-03-12 21:08:10|13799.93|13679.93|13799.79|13679.79|13800.05|13680.05|13799.77|13679.77|8
1647119300000|2022-03-12 21:08:20|13799.85|13679.85|13800.03|13680.03|13800.28|13680.28|13799.71|13679.71|9
1647119310000|2022-03-12 21:08:30|13800.19|13680.19|13800.3|13680.3|13800.3|13680.3|13800.02|13680.02|4
1647119320000|2022-03-12 21:08:40|13800.33|13680.33|13799.41|13679.41|13800.35|13680.35|13799.28|13679.28|10
1647119330000|2022-03-12 21:08:50|13799.48|13679.48|13798.98|13678.98|13799.48|13679.48|13798.98|13678.98|10
1647119340000|2022-03-12 21:09:00|13798.79|13678.79|13798.91|13678.91|13799.44|13679.44|13798.79|13678.79|9
1647119350000|2022-03-12 21:09:10|13798.88|13678.88|13798.72|13678.72|13798.89|13678.89|13798.6|13678.6|6
1647119360000|2022-03-12 21:09:20|13798.69|13678.69|13799.95|13679.95|13799.95|13679.95|13798.69|13678.69|9
1647119370000|2022-03-12 21:09:30|13799.84|13679.84|13799.28|13679.28|13799.84|13679.84|13799.28|13679.28|7
1647119380000|2022-03-12 21:09:40|13799.33|13679.33|13798.8|13678.8|13799.33|13679.33|13798.69|13678.69|8
1647119390000|2022-03-12 21:09:50|13798.78|13678.78|13798.99|13678.99|13798.99|13678.99|13798.72|13678.72|7
1647119400000|2022-03-12 21:10:00|13798.8|13678.8|13798.57|13678.57|13798.8|13678.8|13798.35|13678.35|10
1647119410000|2022-03-12 21:10:10|13798.2|13678.2|13797.32|13677.32|13798.2|13678.2|13797.27|13677.27|8
1647119420000|2022-03-12 21:10:20|13797.41|13677.41|13797.49|13677.49|13797.58|13677.58|13797.3|13677.3|9
1647119430000|2022-03-12 21:10:30|13797.61|13677.61|13796.57|13676.57|13797.61|13677.61|13796.49|13676.49|9
1647119440000|2022-03-12 21:10:40|13796.55|13676.55|13795.2|13675.2|13796.55|13676.55|13795.18|13675.18|9
1647119450000|2022-03-12 21:10:50|13795.22|13675.22|13794.6|13674.6|13795.22|13675.22|13794.32|13674.32|9
1647119460000|2022-03-12 21:11:00|13794.45|13674.45|13794.76|13674.76|13794.78|13674.78|13794.45|13674.45|10
1647119470000|2022-03-12 21:11:10|13794.57|13674.57|13794.58|13674.58|13795.03|13675.03|13794.57|13674.57|7
1647119480000|2022-03-12 21:11:20|13794.62|13674.62|13795.29|13675.29|13795.46|13675.46|13794.62|13674.62|9
1647119490000|2022-03-12 21:11:30|13795.05|13675.05|13794.49|13674.49|13795.33|13675.33|13794.49|13674.49|10
1647119500000|2022-03-12 21:11:40|13794.39|13674.39|13792.69|13672.69|13794.39|13674.39|13792.62|13672.62|9
1647119510000|2022-03-12 21:11:50|13792.57|13672.57|13792.79|13672.79|13792.87|13672.87|13792.57|13672.57|7
1647119520000|2022-03-12 21:12:00|13792.91|13672.91|13792.98|13672.98|13793.15|13673.15|13792.77|13672.77|9
1647119530000|2022-03-12 21:12:10|13793|13673|13793.02|13673.02|13793.61|13673.61|13793|13673|9
1647119540000|2022-03-12 21:12:20|13792.81|13672.81|13792.75|13672.75|13792.81|13672.81|13792.28|13672.28|10
1647119550000|2022-03-12 21:12:30|13792.85|13672.85|13792.24|13672.24|13793.12|13673.12|13792.24|13672.24|8
1647119560000|2022-03-12 21:12:40|13792.14|13672.14|13792|13672|13792.26|13672.26|13791.82|13671.82|9
1647119570000|2022-03-12 21:12:50|13792.06|13672.06|13791.66|13671.66|13792.06|13672.06|13791.38|13671.38|7
1647119580000|2022-03-12 21:13:00|13791.65|13671.65|13790.32|13670.32|13791.65|13671.65|13790.32|13670.32|9
1647119590000|2022-03-12 21:13:10|13790.29|13670.29|13790.02|13670.02|13790.29|13670.29|13789.83|13669.83|9
1647119600000|2022-03-12 21:13:20|13789.99|13669.99|13790.88|13670.88|13791.04|13671.04|13789.99|13669.99|9
1647119610000|2022-03-12 21:13:30|13790.77|13670.77|13790.66|13670.66|13790.94|13670.94|13790.65|13670.65|8
1647119620000|2022-03-12 21:13:40|13790.31|13670.31|13789.94|13669.94|13790.45|13670.45|13789.94|13669.94|10
1647119630000|2022-03-12 21:13:50|13790.17|13670.17|13790.72|13670.72|13790.83|13670.83|13790.12|13670.12|9
1647119640000|2022-03-12 21:14:00|13790.83|13670.83|13789.95|13669.95|13790.83|13670.83|13789.95|13669.95|10
1647119650000|2022-03-12 21:14:10|13789.9|13669.9|13789.86|13669.86|13789.97|13669.97|13789.56|13669.56|7
1647119660000|2022-03-12 21:14:20|13789.82|13669.82|13789.62|13669.62|13789.87|13669.87|13789.61|13669.61|9
1647119670000|2022-03-12 21:14:30|13789.78|13669.78|13790.31|13670.31|13790.31|13670.31|13789.73|13669.73|8
1647119680000|2022-03-12 21:14:40|13790.34|13670.34|13789.32|13669.32|13790.34|13670.34|13789.24|13669.24|7
1647119690000|2022-03-12 21:14:50|13789.38|13669.38|13789.2|13669.2|13789.38|13669.38|13788.88|13668.88|9
1647119700000|2022-03-12 21:15:00|13789.29|13669.29|13790.52|13670.52|13790.52|13670.52|13788.91|13668.91|9
1647119710000|2022-03-12 21:15:10|13790.59|13670.59|13791.59|13671.59|13791.64|13671.64|13790.59|13670.59|8
1647119720000|2022-03-12 21:15:20|13791.73|13671.73|13792.44|13672.44|13792.44|13672.44|13791.73|13671.73|7
1647119730000|2022-03-12 21:15:30|13792.78|13672.78|13794.89|13674.89|13794.89|13674.89|13792.78|13672.78|10
1647119740000|2022-03-12 21:15:40|13795.01|13675.01|13796.13|13676.13|13796.13|13676.13|13795.01|13675.01|10
1647119750000|2022-03-12 21:15:50|13796|13676|13796.2|13676.2|13796.2|13676.2|13796|13676|6
1647119760000|2022-03-12 21:16:00|13796.19|13676.19|13796.39|13676.39|13796.39|13676.39|13796.14|13676.14|6
1647119770000|2022-03-12 21:16:10|13796.4|13676.4|13796.49|13676.49|13796.49|13676.49|13796.03|13676.03|8
1647119780000|2022-03-12 21:16:20|13796.4|13676.4|13796.6|13676.6|13796.66|13676.66|13796.4|13676.4|8
1647119790000|2022-03-12 21:16:30|13796.52|13676.52|13795.88|13675.88|13796.52|13676.52|13795.77|13675.77|7
1647119800000|2022-03-12 21:16:40|13795.73|13675.73|13797.08|13677.08|13797.08|13677.08|13795.63|13675.63|6
1647119810000|2022-03-12 21:16:50|13797.05|13677.05|13796.75|13676.75|13797.05|13677.05|13796.68|13676.68|7
1647119820000|2022-03-12 21:17:00|13796.77|13676.77|13796.38|13676.38|13796.77|13676.77|13795.82|13675.82|8
1647119830000|2022-03-12 21:17:10|13796.63|13676.63|13796.96|13676.96|13796.96|13676.96|13796.63|13676.63|7
1647119840000|2022-03-12 21:17:20|13796.92|13676.92|13796.32|13676.32|13797.55|13677.55|13796.21|13676.21|8
1647119850000|2022-03-12 21:17:30|13796.2|13676.2|13794.32|13674.32|13796.2|13676.2|13794.16|13674.16|10
1647119860000|2022-03-12 21:17:40|13794.57|13674.57|13794.54|13674.54|13794.81|13674.81|13793.96|13673.96|10
1647119870000|2022-03-12 21:17:50|13794.63|13674.63|13796.93|13676.93|13796.93|13676.93|13794.63|13674.63|10
1647119880000|2022-03-12 21:18:00|13797.03|13677.03|13797.15|13677.15|13797.66|13677.66|13796.91|13676.91|7
1647119890000|2022-03-12 21:18:10|13797.07|13677.07|13796.3|13676.3|13797.14|13677.14|13796.3|13676.3|9
1647119900000|2022-03-12 21:18:20|13795.97|13675.97|13795.92|13675.92|13796.88|13676.88|13795.92|13675.92|9
1647119910000|2022-03-12 21:18:30|13795.55|13675.55|13793.27|13673.27|13795.55|13675.55|13793.23|13673.23|8
1647119920000|2022-03-12 21:18:40|13792.99|13672.99|13792.75|13672.75|13793.27|13673.27|13792.73|13672.73|8
1647119930000|2022-03-12 21:18:50|13792.78|13672.78|13792.99|13672.99|13793.19|13673.19|13792.76|13672.76|8
1647119940000|2022-03-12 21:19:00|13793.1|13673.1|13792.76|13672.76|13793.34|13673.34|13792.76|13672.76|7
1647119950000|2022-03-12 21:19:10|13792.82|13672.82|13791.73|13671.73|13792.84|13672.84|13791.73|13671.73|7
1647119960000|2022-03-12 21:19:20|13791.76|13671.76|13790.37|13670.37|13791.76|13671.76|13790.37|13670.37|6
1647119970000|2022-03-12 21:19:30|13790.39|13670.39|13788.35|13668.35|13790.5|13670.5|13788.35|13668.35|10
1647119980000|2022-03-12 21:19:40|13788.36|13668.36|13787.34|13667.34|13788.55|13668.55|13786.79|13666.79|10
1647119990000|2022-03-12 21:19:50|13787.44|13667.44|13786.67|13666.67|13787.61|13667.61|13786.67|13666.67|9
1647120000000|2022-03-12 21:20:00|13786.16|13666.16|13785.36|13665.36|13786.16|13666.16|13785.36|13665.36|6
1647120010000|2022-03-12 21:20:10|13785.28|13665.28|13784.01|13664.01|13785.29|13665.29|13784.01|13664.01|10
1647120020000|2022-03-12 21:20:20|13784.08|13664.08|13783.32|13663.32|13784.08|13664.08|13783.02|13663.02|9
1647120030000|2022-03-12 21:20:30|13783.31|13663.31|13782.67|13662.67|13783.33|13663.33|13782.44|13662.44|8
1647120040000|2022-03-12 21:20:40|13782.3|13662.3|13781.48|13661.48|13782.3|13662.3|13781.4|13661.4|8
1647120050000|2022-03-12 21:20:50|13781.52|13661.52|13780.95|13660.95|13781.63|13661.63|13779.84|13659.84|9
1647120060000|2022-03-12 21:21:00|13781.03|13661.03|13780.96|13660.96|13781.3|13661.3|13780.63|13660.63|10
1647120070000|2022-03-12 21:21:10|13780.88|13660.88|13781|13661|13781.11|13661.11|13780.85|13660.85|8
1647120080000|2022-03-12 21:21:20|13781.2|13661.2|13781.16|13661.16|13781.51|13661.51|13781.14|13661.14|9
1647120090000|2022-03-12 21:21:30|13781.2|13661.2|13781.09|13661.09|13782.13|13662.13|13781.09|13661.09|10
1647120100000|2022-03-12 21:21:40|13781.38|13661.38|13780.26|13660.26|13781.38|13661.38|13780.26|13660.26|5
1647120110000|2022-03-12 21:21:50|13780.33|13660.33|13779.79|13659.79|13780.33|13660.33|13779.75|13659.75|7
1647120120000|2022-03-12 21:22:00|13780.77|13660.77|13780.86|13660.86|13780.9|13660.9|13780.77|13660.77|5
1647120130000|2022-03-12 21:22:10|13780.93|13660.93|13780.75|13660.75|13781.1|13661.1|13780.74|13660.74|9
1647120140000|2022-03-12 21:22:20|13780.69|13660.69|13781.93|13661.93|13781.93|13661.93|13780.69|13660.69|9
1647120150000|2022-03-12 21:22:30|13781.6|13661.6|13781.12|13661.12|13781.84|13661.84|13781.12|13661.12|8
1647120160000|2022-03-12 21:22:40|13781.13|13661.13|13780.37|13660.37|13781.2|13661.2|13780.29|13660.29|8
1647120170000|2022-03-12 21:22:50|13781.52|13661.52|13781.19|13661.19|13781.52|13661.52|13781.09|13661.09|9
1647120180000|2022-03-12 21:23:00|13781.2|13661.2|13781.01|13661.01|13781.26|13661.26|13781|13661|9
1647120190000|2022-03-12 21:23:10|13781.05|13661.05|13781.34|13661.34|13781.36|13661.36|13780.94|13660.94|7
1647120200000|2022-03-12 21:23:20|13781.45|13661.45|13781.28|13661.28|13781.45|13661.45|13781.28|13661.28|4
1647120210000|2022-03-12 21:23:30|13780.73|13660.73|13782.33|13662.33|13782.59|13662.59|13780.67|13660.67|9
1647120220000|2022-03-12 21:23:40|13782.43|13662.43|13781.64|13661.64|13782.43|13662.43|13781.6|13661.6|10
1647120230000|2022-03-12 21:23:50|13781.51|13661.51|13779.93|13659.93|13781.51|13661.51|13779.93|13659.93|7
1647120240000|2022-03-12 21:24:00|13779.92|13659.92|13781.44|13661.44|13781.44|13661.44|13779.77|13659.77|9
1647120250000|2022-03-12 21:24:10|13781.55|13661.55|13781.49|13661.49|13781.85|13661.85|13781.49|13661.49|10
1647120260000|2022-03-12 21:24:20|13781.31|13661.31|13781.37|13661.37|13781.51|13661.51|13781.13|13661.13|9
1647120270000|2022-03-12 21:24:30|13781.54|13661.54|13780.61|13660.61|13781.54|13661.54|13780.61|13660.61|10
1647120280000|2022-03-12 21:24:40|13780.39|13660.39|13780.46|13660.46|13780.46|13660.46|13780.31|13660.31|6
1647120290000|2022-03-12 21:24:50|13780.5|13660.5|13780.3|13660.3|13780.5|13660.5|13779.99|13659.99|9
1647120300000|2022-03-12 21:25:00|13780.19|13660.19|13778.76|13658.76|13780.45|13660.45|13778.76|13658.76|9
1647120310000|2022-03-12 21:25:10|13778.82|13658.82|13778.67|13658.67|13778.84|13658.84|13778.58|13658.58|9
1647120320000|2022-03-12 21:25:20|13778.6|13658.6|13778.59|13658.59|13778.8|13658.8|13778.52|13658.52|9
1647120330000|2022-03-12 21:25:30|13778.54|13658.54|13778.35|13658.35|13778.68|13658.68|13778.35|13658.35|8
1647120340000|2022-03-12 21:25:40|13778.37|13658.37|13779.68|13659.68|13779.68|13659.68|13778.37|13658.37|9
1647120350000|2022-03-12 21:25:50|13779.69|13659.69|13781.48|13661.48|13781.52|13661.52|13779.58|13659.58|10
1647120360000|2022-03-12 21:26:00|13781.46|13661.46|13782.01|13662.01|13782.01|13662.01|13781.46|13661.46|5
1647120370000|2022-03-12 21:26:10|13782.64|13662.64|13782.89|13662.89|13782.89|13662.89|13782.6|13662.6|6
1647120380000|2022-03-12 21:26:20|13782.85|13662.85|13783.1|13663.1|13783.1|13663.1|13782.85|13662.85|9
1647120390000|2022-03-12 21:26:30|13783.19|13663.19|13782.05|13662.05|13783.19|13663.19|13782.05|13662.05|8
1647120400000|2022-03-12 21:26:40|13782.15|13662.15|13782.66|13662.66|13782.66|13662.66|13782.15|13662.15|8
1647120410000|2022-03-12 21:26:50|13782.64|13662.64|13782.61|13662.61|13782.73|13662.73|13782.37|13662.37|10
1647120420000|2022-03-12 21:27:00|13782.48|13662.48|13782.73|13662.73|13782.81|13662.81|13782.48|13662.48|10
1647120430000|2022-03-12 21:27:10|13782.77|13662.77|13781.62|13661.62|13782.78|13662.78|13781.62|13661.62|9
1647120440000|2022-03-12 21:27:20|13781.58|13661.58|13781.63|13661.63|13781.63|13661.63|13781.58|13661.58|5
1647120450000|2022-03-12 21:27:30|13781.39|13661.39|13781.53|13661.53|13781.59|13661.59|13781.32|13661.32|7
1647120460000|2022-03-12 21:27:40|13781.56|13661.56|13781.94|13661.94|13781.95|13661.95|13781.56|13661.56|8
1647120470000|2022-03-12 21:27:50|13782.29|13662.29|13783.4|13663.4|13783.4|13663.4|13782.29|13662.29|10
1647120480000|2022-03-12 21:28:00|13783.18|13663.18|13783.13|13663.13|13783.18|13663.18|13783.08|13663.08|7
1647120490000|2022-03-12 21:28:10|13783.04|13663.04|13780.78|13660.78|13783.04|13663.04|13780.78|13660.78|9
1647120500000|2022-03-12 21:28:20|13780.74|13660.74|13781.32|13661.32|13781.33|13661.33|13780.74|13660.74|9
1647120510000|2022-03-12 21:28:30|13781.42|13661.42|13782.46|13662.46|13782.48|13662.48|13781.42|13661.42|7
1647120520000|2022-03-12 21:28:40|13782.47|13662.47|13781.81|13661.81|13782.47|13662.47|13781.81|13661.81|5
1647120530000|2022-03-12 21:28:50|13780.89|13660.89|13780.39|13660.39|13780.91|13660.91|13780.2|13660.2|9
1647120540000|2022-03-12 21:29:00|13780.42|13660.42|13780.75|13660.75|13780.93|13660.93|13780.42|13660.42|9
1647120550000|2022-03-12 21:29:10|13780.59|13660.59|13780.17|13660.17|13780.89|13660.89|13780.17|13660.17|8
1647120560000|2022-03-12 21:29:20|13780.02|13660.02|13779.63|13659.63|13780.02|13660.02|13779.63|13659.63|5
1647120570000|2022-03-12 21:29:30|13779.78|13659.78|13778.54|13658.54|13779.83|13659.83|13778.54|13658.54|6
1647120580000|2022-03-12 21:29:40|13778.55|13658.55|13778.13|13658.13|13778.55|13658.55|13778.13|13658.13|5
1647120590000|2022-03-12 21:29:50|13778.04|13658.04|13778.44|13658.44|13779.66|13659.66|13778.02|13658.02|10
1647120600000|2022-03-12 21:30:00|13779.55|13659.55|13780.49|13660.49|13780.49|13660.49|13779.55|13659.55|8
1647120610000|2022-03-12 21:30:10|13780.4|13660.4|13779.4|13659.4|13780.6|13660.6|13779.25|13659.25|10
1647120620000|2022-03-12 21:30:20|13779.33|13659.33|13779.48|13659.48|13779.48|13659.48|13778.95|13658.95|8
1647120630000|2022-03-12 21:30:30|13779.5|13659.5|13780.23|13660.23|13780.27|13660.27|13779.5|13659.5|6
1647120640000|2022-03-12 21:30:40|13781.71|13661.71|13782.22|13662.22|13782.72|13662.72|13781.71|13661.71|9
1647120650000|2022-03-12 21:30:50|13782.48|13662.48|13782.66|13662.66|13782.66|13662.66|13782.48|13662.48|4
1647120660000|2022-03-12 21:31:00|13783.29|13663.29|13782.89|13662.89|13783.29|13663.29|13782.8|13662.8|7
1647120670000|2022-03-12 21:31:10|13783.06|13663.06|13782.57|13662.57|13783.06|13663.06|13782.31|13662.31|10
1647120680000|2022-03-12 21:31:20|13782.67|13662.67|13782.85|13662.85|13783.1|13663.1|13782.5|13662.5|10
1647120690000|2022-03-12 21:31:30|13782.82|13662.82|13782.83|13662.83|13782.92|13662.92|13782.74|13662.74|9
1647120700000|2022-03-12 21:31:40|13782.78|13662.78|13782.9|13662.9|13782.92|13662.92|13782.74|13662.74|9
1647120710000|2022-03-12 21:31:50|13782.98|13662.98|13782.85|13662.85|13783.02|13663.02|13782.85|13662.85|10
1647120720000|2022-03-12 21:32:00|13782.97|13662.97|13782.86|13662.86|13783.28|13663.28|13782.86|13662.86|8
1647120730000|2022-03-12 21:32:10|13782.82|13662.82|13782.52|13662.52|13783.58|13663.58|13782.44|13662.44|10
1647120740000|2022-03-12 21:32:20|13782.67|13662.67|13781.23|13661.23|13782.67|13662.67|13781.22|13661.22|8
1647120750000|2022-03-12 21:32:30|13781.5|13661.5|13782.21|13662.21|13782.21|13662.21|13781.21|13661.21|9
1647120760000|2022-03-12 21:32:40|13782.41|13662.41|13782.54|13662.54|13782.59|13662.59|13782.41|13662.41|3
1647120770000|2022-03-12 21:32:50|13782.6|13662.6|13784.06|13664.06|13784.06|13664.06|13782.6|13662.6|7
1647120780000|2022-03-12 21:33:00|13784.87|13664.87|13785.25|13665.25|13785.25|13665.25|13784.81|13664.81|9
1647120790000|2022-03-12 21:33:10|13785.27|13665.27|13785.23|13665.23|13785.52|13665.52|13785.23|13665.23|8
1647120800000|2022-03-12 21:33:20|13785.55|13665.55|13785.78|13665.78|13785.78|13665.78|13785.36|13665.36|5
1647120810000|2022-03-12 21:33:30|13785.81|13665.81|13785.45|13665.45|13785.81|13665.81|13785.29|13665.29|9
1647120820000|2022-03-12 21:33:40|13786.18|13666.18|13787.78|13667.78|13787.78|13667.78|13786.17|13666.17|10
1647120830000|2022-03-12 21:33:50|13788.03|13668.03|13788.32|13668.32|13788.32|13668.32|13788.03|13668.03|6
1647120840000|2022-03-12 21:34:00|13788.3|13668.3|13788.35|13668.35|13788.35|13668.35|13788.12|13668.12|7
1647120850000|2022-03-12 21:34:10|13788.58|13668.58|13790.14|13670.14|13790.35|13670.35|13788.58|13668.58|7
1647120860000|2022-03-12 21:34:20|13790.09|13670.09|13789.99|13669.99|13790.09|13670.09|13789.82|13669.82|8
1647120870000|2022-03-12 21:34:30|13789.97|13669.97|13789.9|13669.9|13789.97|13669.97|13789.71|13669.71|9
1647120880000|2022-03-12 21:34:40|13789.93|13669.93|13789.88|13669.88|13789.93|13669.93|13789.85|13669.85|3
1647120890000|2022-03-12 21:34:50|13789.84|13669.84|13789.66|13669.66|13790.11|13670.11|13789.66|13669.66|6
1647120900000|2022-03-12 21:35:00|13789.65|13669.65|13789.64|13669.64|13789.65|13669.65|13789.56|13669.56|5
1647120910000|2022-03-12 21:35:10|13789.55|13669.55|13789.44|13669.44|13789.57|13669.57|13789.24|13669.24|8
1647120920000|2022-03-12 21:35:20|13789.5|13669.5|13790.17|13670.17|13790.17|13670.17|13789.5|13669.5|5
1647120930000|2022-03-12 21:35:30|13790.06|13670.06|13790.02|13670.02|13790.06|13670.06|13789.91|13669.91|7
1647120940000|2022-03-12 21:35:40|13790.03|13670.03|13790.03|13670.03|13790.42|13670.42|13789.96|13669.96|10
1647120950000|2022-03-12 21:35:50|13790.04|13670.04|13790.96|13670.96|13790.98|13670.98|13790.04|13670.04|8
1647120960000|2022-03-12 21:36:00|13790.86|13670.86|13790.33|13670.33|13790.97|13670.97|13790.33|13670.33|7
1647120970000|2022-03-12 21:36:10|13790.08|13670.08|13789.51|13669.51|13790.23|13670.23|13789.45|13669.45|9
1647120980000|2022-03-12 21:36:20|13789.3|13669.3|13787.74|13667.74|13789.3|13669.3|13787.74|13667.74|7
1647120990000|2022-03-12 21:36:30|13787.94|13667.94|13787.92|13667.92|13788|13668|13787.85|13667.85|9
1647121000000|2022-03-12 21:36:40|13788.21|13668.21|13787.88|13667.88|13788.21|13668.21|13787.88|13667.88|4
1647121010000|2022-03-12 21:36:50|13787.65|13667.65|13787.22|13667.22|13787.99|13667.99|13787.22|13667.22|9
1647121020000|2022-03-12 21:37:00|13787.24|13667.24|13787.61|13667.61|13787.83|13667.83|13786.99|13666.99|8
1647121030000|2022-03-12 21:37:10|13787.71|13667.71|13788.34|13668.34|13788.65|13668.65|13787.71|13667.71|8
1647121040000|2022-03-12 21:37:20|13788.44|13668.44|13789.74|13669.74|13789.74|13669.74|13788.44|13668.44|9
1647121050000|2022-03-12 21:37:30|13789.87|13669.87|13794.29|13674.29|13794.29|13674.29|13789.87|13669.87|8
1647121060000|2022-03-12 21:37:40|13793.56|13673.56|13796.07|13676.07|13796.07|13676.07|13793.56|13673.56|10
1647121070000|2022-03-12 21:37:50|13796.65|13676.65|13797.85|13677.85|13797.85|13677.85|13796.65|13676.65|10
1647121080000|2022-03-12 21:38:00|13797.92|13677.92|13797.92|13677.92|13797.97|13677.97|13797.83|13677.83|6
1647121090000|2022-03-12 21:38:10|13797.96|13677.96|13797.81|13677.81|13797.96|13677.96|13797.72|13677.72|10
1647121100000|2022-03-12 21:38:20|13797.79|13677.79|13797.91|13677.91|13797.97|13677.97|13797.79|13677.79|9
1647121110000|2022-03-12 21:38:30|13797.92|13677.92|13797.84|13677.84|13797.93|13677.93|13797.57|13677.57|9
1647121120000|2022-03-12 21:38:40|13797.79|13677.79|13796.91|13676.91|13797.89|13677.89|13796.91|13676.91|6
1647121130000|2022-03-12 21:38:50|13797.02|13677.02|13796.06|13676.06|13797.03|13677.03|13796.06|13676.06|7
1647121140000|2022-03-12 21:39:00|13796.92|13676.92|13796.77|13676.77|13797.1|13677.1|13796.69|13676.69|9
1647121150000|2022-03-12 21:39:10|13796.58|13676.58|13795.19|13675.19|13796.6|13676.6|13795.19|13675.19|10
1647121160000|2022-03-12 21:39:20|13795.14|13675.14|13794.33|13674.33|13795.14|13675.14|13794.33|13674.33|9
1647121170000|2022-03-12 21:39:30|13794.32|13674.32|13794.02|13674.02|13795|13675|13793.81|13673.81|7
1647121180000|2022-03-12 21:39:40|13794.01|13674.01|13792.64|13672.64|13794.01|13674.01|13792.64|13672.64|9
1647121190000|2022-03-12 21:39:50|13792.36|13672.36|13791.54|13671.54|13793.23|13673.23|13791.54|13671.54|10
1647121200000|2022-03-12 21:40:00|13791.17|13671.17|13791.95|13671.95|13792.27|13672.27|13790.66|13670.66|10
1647121210000|2022-03-12 21:40:10|13791.06|13671.06|13790.28|13670.28|13791.06|13671.06|13790.04|13670.04|10
1647121220000|2022-03-12 21:40:20|13790.2|13670.2|13789.74|13669.74|13790.26|13670.26|13789.74|13669.74|10
1647121230000|2022-03-12 21:40:30|13789.75|13669.75|13789.37|13669.37|13789.83|13669.83|13789.37|13669.37|10
1647121240000|2022-03-12 21:40:40|13789.43|13669.43|13788.81|13668.81|13789.48|13669.48|13788.5|13668.5|9
1647121250000|2022-03-12 21:40:50|13788.98|13668.98|13788.85|13668.85|13788.98|13668.98|13788.53|13668.53|10
1647121260000|2022-03-12 21:41:00|13788.94|13668.94|13788.9|13668.9|13788.94|13668.94|13788.76|13668.76|9
1647121270000|2022-03-12 21:41:10|13788.93|13668.93|13788.76|13668.76|13789.08|13669.08|13788.47|13668.47|9
1647121280000|2022-03-12 21:41:20|13788.71|13668.71|13788.34|13668.34|13788.72|13668.72|13788.34|13668.34|7
1647121290000|2022-03-12 21:41:30|13788.24|13668.24|13788|13668|13788.24|13668.24|13787.47|13667.47|7
1647121300000|2022-03-12 21:41:40|13787.19|13667.19|13787.67|13667.67|13787.79|13667.79|13787.19|13667.19|7
1647121310000|2022-03-12 21:41:50|13787.73|13667.73|13788.33|13668.33|13788.38|13668.38|13787.73|13667.73|6
1647121320000|2022-03-12 21:42:00|13788.32|13668.32|13788.59|13668.59|13788.62|13668.62|13788.32|13668.32|6
1647121330000|2022-03-12 21:42:10|13788.58|13668.58|13788.53|13668.53|13788.68|13668.68|13788.53|13668.53|8
1647121340000|2022-03-12 21:42:20|13788.26|13668.26|13788.1|13668.1|13788.26|13668.26|13787.8|13667.8|7
1647121350000|2022-03-12 21:42:30|13788.07|13668.07|13788.08|13668.08|13788.1|13668.1|13788.04|13668.04|9
1647121360000|2022-03-12 21:42:40|13788.05|13668.05|13788.19|13668.19|13788.23|13668.23|13788.05|13668.05|6
1647121370000|2022-03-12 21:42:50|13788.2|13668.2|13786.83|13666.83|13788.31|13668.31|13786.4|13666.4|10
1647121380000|2022-03-12 21:43:00|13786.82|13666.82|13787.56|13667.56|13787.56|13667.56|13786.81|13666.81|9
1647121390000|2022-03-12 21:43:10|13787.67|13667.67|13789.19|13669.19|13789.19|13669.19|13787.67|13667.67|7
1647121400000|2022-03-12 21:43:20|13789.21|13669.21|13789.25|13669.25|13789.28|13669.28|13788.94|13668.94|10
1647121410000|2022-03-12 21:43:30|13789.24|13669.24|13789.33|13669.33|13789.35|13669.35|13789.21|13669.21|9
1647121420000|2022-03-12 21:43:40|13789.23|13669.23|13789.5|13669.5|13789.61|13669.61|13789.11|13669.11|10
1647121430000|2022-03-12 21:43:50|13789.41|13669.41|13789.74|13669.74|13789.77|13669.77|13789.23|13669.23|9
1647121440000|2022-03-12 21:44:00|13789.76|13669.76|13789.83|13669.83|13789.83|13669.83|13789.56|13669.56|6
1647121450000|2022-03-12 21:44:10|13789.82|13669.82|13789.35|13669.35|13789.82|13669.82|13789.32|13669.32|5
1647121460000|2022-03-12 21:44:20|13789.43|13669.43|13789.58|13669.58|13790.29|13670.29|13789.41|13669.41|10
1647121470000|2022-03-12 21:44:30|13789.67|13669.67|13789.36|13669.36|13789.72|13669.72|13789.33|13669.33|7
1647121480000|2022-03-12 21:44:40|13789.34|13669.34|13789.07|13669.07|13789.34|13669.34|13788.96|13668.96|8
1647121490000|2022-03-12 21:44:50|13789.21|13669.21|13790.07|13670.07|13790.12|13670.12|13789.21|13669.21|8
1647121500000|2022-03-12 21:45:00|13789.91|13669.91|13790.88|13670.88|13790.95|13670.95|13789.91|13669.91|8
1647121510000|2022-03-12 21:45:10|13791.12|13671.12|13791.07|13671.07|13791.34|13671.34|13790.92|13670.92|10
1647121520000|2022-03-12 21:45:20|13791|13671|13790.59|13670.59|13791|13671|13790.59|13670.59|9
1647121530000|2022-03-12 21:45:30|13790.64|13670.64|13790.72|13670.72|13790.79|13670.79|13790.64|13670.64|6
1647121540000|2022-03-12 21:45:40|13790.77|13670.77|13790.98|13670.98|13790.98|13670.98|13790.64|13670.64|8
1647121550000|2022-03-12 21:45:50|13790.97|13670.97|13790.81|13670.81|13791.07|13671.07|13790.77|13670.77|6
1647121560000|2022-03-12 21:46:00|13790.8|13670.8|13791.18|13671.18|13791.21|13671.21|13790.56|13670.56|9
1647121570000|2022-03-12 21:46:10|13791.2|13671.2|13791.37|13671.37|13791.37|13671.37|13791.02|13671.02|6
1647121580000|2022-03-12 21:46:20|13791.5|13671.5|13792.36|13672.36|13792.45|13672.45|13791.5|13671.5|10
1647121590000|2022-03-12 21:46:30|13792.44|13672.44|13792.21|13672.21|13792.58|13672.58|13792.18|13672.18|10
1647121600000|2022-03-12 21:46:40|13792.15|13672.15|13791.27|13671.27|13792.15|13672.15|13791.27|13671.27|8
1647121610000|2022-03-12 21:46:50|13791.32|13671.32|13791.28|13671.28|13791.57|13671.57|13791.28|13671.28|9
1647121620000|2022-03-12 21:47:00|13791.24|13671.24|13791.12|13671.12|13791.32|13671.32|13791.08|13671.08|10
1647121630000|2022-03-12 21:47:10|13791.08|13671.08|13790.97|13670.97|13791.37|13671.37|13790.97|13670.97|10
1647121640000|2022-03-12 21:47:20|13790.9|13670.9|13791.05|13671.05|13791.05|13671.05|13790.77|13670.77|9
1647121650000|2022-03-12 21:47:30|13791.11|13671.11|13791.41|13671.41|13791.41|13671.41|13791.11|13671.11|9
1647121660000|2022-03-12 21:47:40|13791.45|13671.45|13791.69|13671.69|13791.7|13671.7|13791.35|13671.35|9
1647121670000|2022-03-12 21:47:50|13791.7|13671.7|13791.83|13671.83|13791.93|13671.93|13791.49|13671.49|10
1647121680000|2022-03-12 21:48:00|13791.87|13671.87|13792.06|13672.06|13792.06|13672.06|13791.75|13671.75|9
1647121690000|2022-03-12 21:48:10|13792.19|13672.19|13792.15|13672.15|13792.48|13672.48|13792.15|13672.15|10
1647121700000|2022-03-12 21:48:20|13792.14|13672.14|13792.45|13672.45|13792.45|13672.45|13792.08|13672.08|9
1647121710000|2022-03-12 21:48:30|13792.44|13672.44|13792.48|13672.48|13792.61|13672.61|13792.25|13672.25|9
1647121720000|2022-03-12 21:48:40|13792.51|13672.51|13792.5|13672.5|13792.57|13672.57|13792.38|13672.38|9
1647121730000|2022-03-12 21:48:50|13792.58|13672.58|13792.91|13672.91|13792.91|13672.91|13792.46|13672.46|9
1647121740000|2022-03-12 21:49:00|13792.93|13672.93|13792.72|13672.72|13792.93|13672.93|13792.69|13672.69|10
1647121750000|2022-03-12 21:49:10|13793.09|13673.09|13792.77|13672.77|13793.3|13673.3|13792.77|13672.77|10
1647121760000|2022-03-12 21:49:20|13792.91|13672.91|13792.2|13672.2|13793.22|13673.22|13792.2|13672.2|10
1647121770000|2022-03-12 21:49:30|13792.41|13672.41|13792.14|13672.14|13792.48|13672.48|13792.14|13672.14|8
1647121780000|2022-03-12 21:49:40|13792.4|13672.4|13792.26|13672.26|13792.4|13672.4|13792.26|13672.26|8
1647121790000|2022-03-12 21:49:50|13792.16|13672.16|13792.46|13672.46|13793.5|13673.5|13792.16|13672.16|10
1647121800000|2022-03-12 21:50:00|13792.48|13672.48|13792.03|13672.03|13792.48|13672.48|13792.03|13672.03|10
1647121810000|2022-03-12 21:50:10|13792.13|13672.13|13790.17|13670.17|13792.13|13672.13|13790.17|13670.17|10
1647121820000|2022-03-12 21:50:20|13790.15|13670.15|13790.15|13670.15|13790.55|13670.55|13790.01|13670.01|9
1647121830000|2022-03-12 21:50:30|13789.99|13669.99|13790.3|13670.3|13790.46|13670.46|13789.99|13669.99|9
1647121840000|2022-03-12 21:50:40|13790.28|13670.28|13790.5|13670.5|13790.52|13670.52|13790.24|13670.24|9
1647121850000|2022-03-12 21:50:50|13790.47|13670.47|13790.42|13670.42|13790.77|13670.77|13790.35|13670.35|9
1647121860000|2022-03-12 21:51:00|13790.15|13670.15|13789.4|13669.4|13790.15|13670.15|13789.31|13669.31|9
1647121870000|2022-03-12 21:51:10|13789.27|13669.27|13788.5|13668.5|13789.27|13669.27|13788.5|13668.5|6
1647121880000|2022-03-12 21:51:20|13788.31|13668.31|13788.43|13668.43|13788.48|13668.48|13788.19|13668.19|8
1647121890000|2022-03-12 21:51:30|13789.33|13669.33|13789.99|13669.99|13789.99|13669.99|13789.33|13669.33|8
1647121900000|2022-03-12 21:51:40|13790.1|13670.1|13790.27|13670.27|13790.32|13670.32|13790.06|13670.06|9
1647121910000|2022-03-12 21:51:50|13790.29|13670.29|13789.83|13669.83|13790.29|13670.29|13789.79|13669.79|10
1647121920000|2022-03-12 21:52:00|13789.84|13669.84|13791.32|13671.32|13791.32|13671.32|13789.82|13669.82|8
1647121930000|2022-03-12 21:52:10|13791.38|13671.38|13791.38|13671.38|13791.59|13671.59|13791.11|13671.11|6
1647121940000|2022-03-12 21:52:20|13791.39|13671.39|13791.5|13671.5|13791.76|13671.76|13791.39|13671.39|8
1647121950000|2022-03-12 21:52:30|13791.69|13671.69|13792.02|13672.02|13792.05|13672.05|13791.63|13671.63|9
1647121960000|2022-03-12 21:52:40|13791.88|13671.88|13791.86|13671.86|13791.88|13671.88|13791.58|13671.58|8
1647121970000|2022-03-12 21:52:50|13791.19|13671.19|13791.07|13671.07|13791.47|13671.47|13790.8|13670.8|8
1647121980000|2022-03-12 21:53:00|13791.13|13671.13|13790.64|13670.64|13791.16|13671.16|13790.45|13670.45|9
1647121990000|2022-03-12 21:53:10|13790.32|13670.32|13788.43|13668.43|13790.32|13670.32|13788.43|13668.43|10
1647122000000|2022-03-12 21:53:20|13787.63|13667.63|13785.74|13665.74|13787.63|13667.63|13785.74|13665.74|9
1647122010000|2022-03-12 21:53:30|13785.5|13665.5|13783.84|13663.84|13785.52|13665.52|13783.81|13663.81|6
1647122020000|2022-03-12 21:53:40|13784.08|13664.08|13783.46|13663.46|13784.12|13664.12|13783.46|13663.46|8
1647122030000|2022-03-12 21:53:50|13783.41|13663.41|13783.91|13663.91|13783.94|13663.94|13783.41|13663.41|6
1647122040000|2022-03-12 21:54:00|13783.51|13663.51|13782.28|13662.28|13783.97|13663.97|13782.28|13662.28|9
1647122050000|2022-03-12 21:54:10|13781.88|13661.88|13780.94|13660.94|13781.88|13661.88|13780.94|13660.94|8
1647122060000|2022-03-12 21:54:20|13780.85|13660.85|13780.84|13660.84|13780.95|13660.95|13780.84|13660.84|3
1647122070000|2022-03-12 21:54:30|13780.96|13660.96|13781.65|13661.65|13781.7|13661.7|13780.96|13660.96|9
1647122080000|2022-03-12 21:54:40|13781.37|13661.37|13780.01|13660.01|13781.64|13661.64|13780.01|13660.01|9
1647122090000|2022-03-12 21:54:50|13779.82|13659.82|13779.78|13659.78|13779.98|13659.98|13779.73|13659.73|9
1647122100000|2022-03-12 21:55:00|13779.79|13659.79|13779.28|13659.28|13779.81|13659.81|13779.28|13659.28|9
1647122110000|2022-03-12 21:55:10|13779.25|13659.25|13778.39|13658.39|13779.26|13659.26|13778.29|13658.29|10
1647122120000|2022-03-12 21:55:20|13778.47|13658.47|13777.41|13657.41|13778.48|13658.48|13777.41|13657.41|10
1647122130000|2022-03-12 21:55:30|13777.24|13657.24|13776.82|13656.82|13777.24|13657.24|13776.09|13656.09|10
1647122140000|2022-03-12 21:55:40|13776.81|13656.81|13777.55|13657.55|13777.58|13657.58|13776.81|13656.81|10
1647122150000|2022-03-12 21:55:50|13777.67|13657.67|13777.59|13657.59|13778.23|13658.23|13777.49|13657.49|10
1647122160000|2022-03-12 21:56:00|13777.28|13657.28|13774.49|13654.49|13777.28|13657.28|13774.49|13654.49|10
1647122170000|2022-03-12 21:56:10|13774.3|13654.3|13774.19|13654.19|13774.52|13654.52|13774.19|13654.19|8
1647122180000|2022-03-12 21:56:20|13774.21|13654.21|13774.11|13654.11|13774.21|13654.21|13774.03|13654.03|6
1647122190000|2022-03-12 21:56:30|13773.48|13653.48|13772.44|13652.44|13773.53|13653.53|13772.44|13652.44|9
1647122200000|2022-03-12 21:56:40|13772.19|13652.19|13769.37|13649.37|13772.19|13652.19|13769.37|13649.37|10
1647122210000|2022-03-12 21:56:50|13769.25|13649.25|13767.84|13647.84|13769.26|13649.26|13767.84|13647.84|10
1647122220000|2022-03-12 21:57:00|13767.91|13647.91|13764.35|13644.35|13767.91|13647.91|13764.35|13644.35|9
1647122230000|2022-03-12 21:57:10|13764.41|13644.41|13762.24|13642.24|13764.41|13644.41|13762.24|13642.24|10
1647122240000|2022-03-12 21:57:20|13762.05|13642.05|13762.24|13642.24|13762.24|13642.24|13761.7|13641.7|10
1647122250000|2022-03-12 21:57:30|13762.69|13642.69|13764|13644|13764|13644|13762.69|13642.69|9
1647122260000|2022-03-12 21:57:40|13764.29|13644.29|13764.93|13644.93|13765.11|13645.11|13764.29|13644.29|8
1647122270000|2022-03-12 21:57:50|13765.82|13645.82|13765.86|13645.86|13766.07|13646.07|13764.66|13644.66|10
1647122280000|2022-03-12 21:58:00|13766.11|13646.11|13766.82|13646.82|13766.82|13646.82|13766.11|13646.11|9
1647122290000|2022-03-12 21:58:10|13766.74|13646.74|13766.9|13646.9|13766.9|13646.9|13766.36|13646.36|8
1647122300000|2022-03-12 21:58:20|13766.84|13646.84|13766.72|13646.72|13766.84|13646.84|13766.52|13646.52|8
1647122310000|2022-03-12 21:58:30|13766.73|13646.73|13767.28|13647.28|13767.28|13647.28|13766.73|13646.73|8
1647122320000|2022-03-12 21:58:40|13767.19|13647.19|13765.63|13645.63|13767.22|13647.22|13765.63|13645.63|9
1647122330000|2022-03-12 21:58:50|13765.9|13645.9|13765.07|13645.07|13766.03|13646.03|13765.03|13645.03|10
1647122340000|2022-03-12 21:59:00|13765|13645|13764.84|13644.84|13765.03|13645.03|13764.47|13644.47|8
1647122350000|2022-03-12 21:59:10|13764.53|13644.53|13764.55|13644.55|13764.72|13644.72|13764.49|13644.49|8
1647122360000|2022-03-12 21:59:20|13764.6|13644.6|13765.53|13645.53|13765.7|13645.7|13764.6|13644.6|9
1647122370000|2022-03-12 21:59:30|13765.31|13645.31|13765.84|13645.84|13765.84|13645.84|13765.31|13645.31|8
1647122380000|2022-03-12 21:59:40|13765.47|13645.47|13765.99|13645.99|13765.99|13645.99|13765.47|13645.47|6
1647122390000|2022-03-12 21:59:50|13766.59|13646.59|13766.84|13646.84|13766.9|13646.9|13766.38|13646.38|8
1647122400000|2022-03-12 22:00:00|13766.91|13646.91|13767.23|13647.23|13767.23|13647.23|13766.58|13646.58|10
1647122410000|2022-03-12 22:00:10|13767.18|13647.18|13765.91|13645.91|13767.18|13647.18|13765.89|13645.89|8
1647122420000|2022-03-12 22:00:20|13765.97|13645.97|13765.26|13645.26|13765.97|13645.97|13765|13645|9
1647122430000|2022-03-12 22:00:30|13765.43|13645.43|13769.23|13649.23|13769.23|13649.23|13765.43|13645.43|10
1647122440000|2022-03-12 22:00:40|13769.78|13649.78|13771.22|13651.22|13771.23|13651.23|13769.78|13649.78|10
1647122450000|2022-03-12 22:00:50|13771.3|13651.3|13771.72|13651.72|13771.72|13651.72|13771.19|13651.19|10
1647122460000|2022-03-12 22:01:00|13771.83|13651.83|13773.11|13653.11|13773.11|13653.11|13771.66|13651.66|9
1647122470000|2022-03-12 22:01:10|13773.54|13653.54|13772.13|13652.13|13773.54|13653.54|13772.05|13652.05|8
1647122480000|2022-03-12 22:01:20|13772.16|13652.16|13772.46|13652.46|13772.49|13652.49|13771.95|13651.95|9
1647122490000|2022-03-12 22:01:30|13772.49|13652.49|13772.77|13652.77|13772.77|13652.77|13772.49|13652.49|5
1647122500000|2022-03-12 22:01:40|13772.75|13652.75|13773.44|13653.44|13773.44|13653.44|13772.75|13652.75|5
1647122510000|2022-03-12 22:01:50|13773.42|13653.42|13773.3|13653.3|13773.42|13653.42|13773.1|13653.1|6
1647122520000|2022-03-12 22:02:00|13773.29|13653.29|13773.13|13653.13|13773.29|13653.29|13773.01|13653.01|9
1647122530000|2022-03-12 22:02:10|13772.38|13652.38|13771.9|13651.9|13772.38|13652.38|13771.9|13651.9|3
1647122540000|2022-03-12 22:02:20|13771.77|13651.77|13770.47|13650.47|13771.77|13651.77|13770.47|13650.47|7
1647122550000|2022-03-12 22:02:30|13770.49|13650.49|13769.26|13649.26|13770.49|13650.49|13769.26|13649.26|9
1647122560000|2022-03-12 22:02:40|13769.32|13649.32|13768.61|13648.61|13769.38|13649.38|13768.58|13648.58|8
1647122570000|2022-03-12 22:02:50|13768.75|13648.75|13769.72|13649.72|13769.8|13649.8|13768.62|13648.62|8
1647122580000|2022-03-12 22:03:00|13769.69|13649.69|13769.43|13649.43|13769.69|13649.69|13769.43|13649.43|4
1647122590000|2022-03-12 22:03:10|13769.8|13649.8|13769.67|13649.67|13769.91|13649.91|13769.58|13649.58|9
1647122600000|2022-03-12 22:03:20|13769.78|13649.78|13769.59|13649.59|13770.05|13650.05|13769.44|13649.44|9
1647122610000|2022-03-12 22:03:30|13769.26|13649.26|13769.02|13649.02|13769.63|13649.63|13769.02|13649.02|9
1647122620000|2022-03-12 22:03:40|13767.43|13647.43|13766.58|13646.58|13767.43|13647.43|13766.5|13646.5|6
1647122630000|2022-03-12 22:03:50|13766.47|13646.47|13765.82|13645.82|13766.49|13646.49|13765.67|13645.67|9
1647122640000|2022-03-12 22:04:00|13765.62|13645.62|13765.24|13645.24|13765.7|13645.7|13765.09|13645.09|10
1647122650000|2022-03-12 22:04:10|13765.27|13645.27|13765.05|13645.05|13765.3|13645.3|13765.05|13645.05|6
1647122660000|2022-03-12 22:04:20|13765.22|13645.22|13765.4|13645.4|13765.51|13645.51|13765.18|13645.18|8
1647122670000|2022-03-12 22:04:30|13765.41|13645.41|13766.2|13646.2|13766.2|13646.2|13765.2|13645.2|10
1647122680000|2022-03-12 22:04:40|13766.15|13646.15|13766.73|13646.73|13766.73|13646.73|13765.64|13645.64|8
1647122690000|2022-03-12 22:04:50|13766.7|13646.7|13767.11|13647.11|13767.11|13647.11|13766.69|13646.69|10
1647122700000|2022-03-12 22:05:00|13766.92|13646.92|13766.78|13646.78|13766.92|13646.92|13766.64|13646.64|8
1647122710000|2022-03-12 22:05:10|13766.6|13646.6|13766.68|13646.68|13766.77|13646.77|13766.44|13646.44|9
1647122720000|2022-03-12 22:05:20|13766.77|13646.77|13766.66|13646.66|13766.99|13646.99|13766.44|13646.44|9
1647122730000|2022-03-12 22:05:30|13766.73|13646.73|13766.78|13646.78|13766.78|13646.78|13766.42|13646.42|9
1647122740000|2022-03-12 22:05:40|13766.83|13646.83|13767.23|13647.23|13767.23|13647.23|13766.64|13646.64|8
1647122750000|2022-03-12 22:05:50|13767.74|13647.74|13768.42|13648.42|13768.64|13648.64|13767.74|13647.74|10
1647122760000|2022-03-12 22:06:00|13768.72|13648.72|13768.88|13648.88|13769.07|13649.07|13768.49|13648.49|7
1647122770000|2022-03-12 22:06:10|13768.97|13648.97|13769.04|13649.04|13769.27|13649.27|13768.97|13648.97|9
1647122780000|2022-03-12 22:06:20|13769|13649|13769.36|13649.36|13769.41|13649.41|13769|13649|5
1647122790000|2022-03-12 22:06:30|13769.39|13649.39|13770.72|13650.72|13770.72|13650.72|13769.39|13649.39|9
1647122800000|2022-03-12 22:06:40|13770.68|13650.68|13770.02|13650.02|13770.92|13650.92|13770.02|13650.02|8
1647122810000|2022-03-12 22:06:50|13770.82|13650.82|13769.64|13649.64|13770.82|13650.82|13769.3|13649.3|9
1647122820000|2022-03-12 22:07:00|13769.67|13649.67|13769.68|13649.68|13769.77|13649.77|13769.67|13649.67|3
1647122830000|2022-03-12 22:07:10|13769.7|13649.7|13769.6|13649.6|13769.78|13649.78|13769.23|13649.23|5
1647122840000|2022-03-12 22:07:20|13769.57|13649.57|13769.88|13649.88|13769.88|13649.88|13769.52|13649.52|7
1647122850000|2022-03-12 22:07:30|13769.67|13649.67|13769.76|13649.76|13769.76|13649.76|13769.67|13649.67|6
1647122860000|2022-03-12 22:07:40|13769.77|13649.77|13769.64|13649.64|13769.77|13649.77|13769.58|13649.58|9
1647122870000|2022-03-12 22:07:50|13769.71|13649.71|13772.47|13652.47|13772.47|13652.47|13769.71|13649.71|8
1647122880000|2022-03-12 22:08:00|13772.55|13652.55|13773.77|13653.77|13773.77|13653.77|13772.55|13652.55|9
1647122890000|2022-03-12 22:08:10|13774.45|13654.45|13773.94|13653.94|13774.62|13654.62|13773.75|13653.75|9
1647122900000|2022-03-12 22:08:20|13773.95|13653.95|13774.68|13654.68|13774.74|13654.74|13773.84|13653.84|9
1647122910000|2022-03-12 22:08:30|13774.73|13654.73|13774.52|13654.52|13774.9|13654.9|13774.52|13654.52|7
1647122920000|2022-03-12 22:08:40|13774.4|13654.4|13774.91|13654.91|13774.91|13654.91|13774.4|13654.4|6
1647122930000|2022-03-12 22:08:50|13774.93|13654.93|13776.03|13656.03|13776.22|13656.22|13774.93|13654.93|9
1647122940000|2022-03-12 22:09:00|13776.18|13656.18|13776.36|13656.36|13776.36|13656.36|13775.79|13655.79|9
1647122950000|2022-03-12 22:09:10|13776.35|13656.35|13776.66|13656.66|13776.75|13656.75|13776.34|13656.34|8
1647122960000|2022-03-12 22:09:20|13776.79|13656.79|13777.57|13657.57|13777.88|13657.88|13776.79|13656.79|8
1647122970000|2022-03-12 22:09:30|13777.36|13657.36|13775.84|13655.84|13777.36|13657.36|13775.8|13655.8|10
1647122980000|2022-03-12 22:09:40|13775.92|13655.92|13775.01|13655.01|13775.92|13655.92|13775.01|13655.01|10
1647122990000|2022-03-12 22:09:50|13775.06|13655.06|13775.99|13655.99|13775.99|13655.99|13775.05|13655.05|10
1647123000000|2022-03-12 22:10:00|13776.01|13656.01|13775.95|13655.95|13776.08|13656.08|13775.75|13655.75|10
1647123010000|2022-03-12 22:10:10|13775.73|13655.73|13775.56|13655.56|13775.85|13655.85|13775.4|13655.4|9
1647123020000|2022-03-12 22:10:20|13775.58|13655.58|13775.47|13655.47|13775.68|13655.68|13775.33|13655.33|8
1647123030000|2022-03-12 22:10:30|13775.48|13655.48|13774.77|13654.77|13775.48|13655.48|13774.74|13654.74|5
1647123040000|2022-03-12 22:10:40|13775.01|13655.01|13775.4|13655.4|13775.4|13655.4|13775.01|13655.01|7
1647123050000|2022-03-12 22:10:50|13775.36|13655.36|13775.73|13655.73|13775.95|13655.95|13775.36|13655.36|7
1647123060000|2022-03-12 22:11:00|13775.07|13655.07|13774.91|13654.91|13775.07|13655.07|13774.81|13654.81|9
1647123070000|2022-03-12 22:11:10|13774.87|13654.87|13774.02|13654.02|13774.9|13654.9|13774.02|13654.02|6
1647123080000|2022-03-12 22:11:20|13774.05|13654.05|13772.23|13652.23|13774.05|13654.05|13772.23|13652.23|9
1647123090000|2022-03-12 22:11:30|13772.37|13652.37|13772.45|13652.45|13772.45|13652.45|13772.2|13652.2|10
1647123100000|2022-03-12 22:11:40|13772.46|13652.46|13772.28|13652.28|13772.46|13652.46|13772.06|13652.06|9
1647123110000|2022-03-12 22:11:50|13771.85|13651.85|13770.58|13650.58|13771.85|13651.85|13770.54|13650.54|10
1647123120000|2022-03-12 22:12:00|13770.56|13650.56|13770.07|13650.07|13770.56|13650.56|13770.07|13650.07|9
1647123130000|2022-03-12 22:12:10|13769.74|13649.74|13768.55|13648.55|13769.83|13649.83|13768.5|13648.5|10
1647123140000|2022-03-12 22:12:20|13768.72|13648.72|13767.46|13647.46|13768.72|13648.72|13767.46|13647.46|10
1647123150000|2022-03-12 22:12:30|13767.29|13647.29|13767.15|13647.15|13767.29|13647.29|13767.15|13647.15|5
1647123160000|2022-03-12 22:12:40|13767.12|13647.12|13766.61|13646.61|13767.13|13647.13|13766.61|13646.61|10
1647123170000|2022-03-12 22:12:50|13766.6|13646.6|13767.17|13647.17|13767.23|13647.23|13765.99|13645.99|10
1647123180000|2022-03-12 22:13:00|13767.2|13647.2|13767.03|13647.03|13767.2|13647.2|13766.75|13646.75|7
1647123190000|2022-03-12 22:13:10|13766.69|13646.69|13766.44|13646.44|13766.78|13646.78|13766.44|13646.44|6
1647123200000|2022-03-12 22:13:20|13764.77|13644.77|13764.73|13644.73|13764.82|13644.82|13764.63|13644.63|8
1647123210000|2022-03-12 22:13:30|13764.45|13644.45|13763.28|13643.28|13764.58|13644.58|13763.28|13643.28|10
1647123220000|2022-03-12 22:13:40|13763.22|13643.22|13763.67|13643.67|13763.67|13643.67|13763.14|13643.14|9
1647123230000|2022-03-12 22:13:50|13763.71|13643.71|13763.59|13643.59|13763.71|13643.71|13763.59|13643.59|4
1647123240000|2022-03-12 22:14:00|13763.56|13643.56|13761.09|13641.09|13763.59|13643.59|13761.09|13641.09|10
1647123250000|2022-03-12 22:14:10|13760.81|13640.81|13759.8|13639.8|13760.81|13640.81|13759.8|13639.8|9
1647123260000|2022-03-12 22:14:20|13759.75|13639.75|13758.34|13638.34|13759.85|13639.85|13757.97|13637.97|10
1647123270000|2022-03-12 22:14:30|13758.29|13638.29|13757.72|13637.72|13758.29|13638.29|13757.46|13637.46|8
1647123280000|2022-03-12 22:14:40|13757.92|13637.92|13757.8|13637.8|13757.92|13637.92|13757.49|13637.49|9
1647123290000|2022-03-12 22:14:50|13757.79|13637.79|13755.28|13635.28|13757.79|13637.79|13755.14|13635.14|10
1647123300000|2022-03-12 22:15:00|13755.15|13635.15|13754.92|13634.92|13755.19|13635.19|13754.67|13634.67|9
1647123310000|2022-03-12 22:15:10|13754.88|13634.88|13755.55|13635.55|13755.75|13635.75|13754.65|13634.65|9
1647123320000|2022-03-12 22:15:20|13755.49|13635.49|13754.88|13634.88|13755.57|13635.57|13754.86|13634.86|10
1647123330000|2022-03-12 22:15:30|13754.9|13634.9|13754.23|13634.23|13755.15|13635.15|13754.18|13634.18|10
1647123340000|2022-03-12 22:15:40|13754|13634|13754.19|13634.19|13754.24|13634.24|13753.92|13633.92|8
1647123350000|2022-03-12 22:15:50|13754.18|13634.18|13753.97|13633.97|13754.23|13634.23|13753.75|13633.75|6
1647123360000|2022-03-12 22:16:00|13754.18|13634.18|13753.81|13633.81|13754.3|13634.3|13753.7|13633.7|10
1647123370000|2022-03-12 22:16:10|13753.83|13633.83|13753.59|13633.59|13753.87|13633.87|13753.59|13633.59|8
1647123380000|2022-03-12 22:16:20|13753.55|13633.55|13750.54|13630.54|13753.55|13633.55|13750.54|13630.54|9
1647123390000|2022-03-12 22:16:30|13750.21|13630.21|13750.5|13630.5|13750.5|13630.5|13749.15|13629.15|10
1647123400000|2022-03-12 22:16:40|13750.51|13630.51|13748.67|13628.67|13750.51|13630.51|13748.67|13628.67|10
1647123410000|2022-03-12 22:16:50|13748.66|13628.66|13747.91|13627.91|13748.66|13628.66|13747.83|13627.83|8
1647123420000|2022-03-12 22:17:00|13747.8|13627.8|13748.23|13628.23|13748.3|13628.3|13747.8|13627.8|8
1647123430000|2022-03-12 22:17:10|13748.16|13628.16|13748.16|13628.16|13748.18|13628.18|13748|13628|8
1647123440000|2022-03-12 22:17:20|13748.43|13628.43|13749.85|13629.85|13749.85|13629.85|13748.35|13628.35|9
1647123450000|2022-03-12 22:17:30|13750.17|13630.17|13750.9|13630.9|13750.9|13630.9|13750.17|13630.17|8
1647123460000|2022-03-12 22:17:40|13750.88|13630.88|13751.36|13631.36|13751.36|13631.36|13750.74|13630.74|10
1647123470000|2022-03-12 22:17:50|13751.45|13631.45|13753.47|13633.47|13753.47|13633.47|13751.45|13631.45|8
1647123480000|2022-03-12 22:18:00|13753.43|13633.43|13753.8|13633.8|13753.84|13633.84|13753.26|13633.26|8
1647123490000|2022-03-12 22:18:10|13753.81|13633.81|13753.41|13633.41|13753.83|13633.83|13753.41|13633.41|9
1647123500000|2022-03-12 22:18:20|13753.37|13633.37|13753.35|13633.35|13753.76|13633.76|13753.35|13633.35|7
1647123510000|2022-03-12 22:18:30|13753.44|13633.44|13753.75|13633.75|13753.83|13633.83|13753.44|13633.44|6
1647123520000|2022-03-12 22:18:40|13753.76|13633.76|13754.54|13634.54|13754.54|13634.54|13753.76|13633.76|7
1647123530000|2022-03-12 22:18:50|13754.43|13634.43|13754.42|13634.42|13754.44|13634.44|13754.33|13634.33|7
1647123540000|2022-03-12 22:19:00|13754.35|13634.35|13754.58|13634.58|13754.74|13634.74|13754.35|13634.35|7
1647123550000|2022-03-12 22:19:10|13754.68|13634.68|13756.72|13636.72|13756.72|13636.72|13754.68|13634.68|10
1647123560000|2022-03-12 22:19:20|13756.73|13636.73|13756.93|13636.93|13756.93|13636.93|13756.1|13636.1|7
1647123570000|2022-03-12 22:19:30|13757.35|13637.35|13756.72|13636.72|13757.49|13637.49|13756.72|13636.72|9
1647123580000|2022-03-12 22:19:40|13756.67|13636.67|13753.85|13633.85|13756.67|13636.67|13753.75|13633.75|10
1647123590000|2022-03-12 22:19:50|13753.65|13633.65|13753.01|13633.01|13753.65|13633.65|13753.01|13633.01|7
1647123600000|2022-03-12 22:20:00|13752.84|13632.84|13751.92|13631.92|13752.84|13632.84|13751.92|13631.92|10
1647123610000|2022-03-12 22:20:10|13752.1|13632.1|13751.49|13631.49|13752.37|13632.37|13751.49|13631.49|9
1647123620000|2022-03-12 22:20:20|13751.8|13631.8|13752.33|13632.33|13752.34|13632.34|13751.76|13631.76|10
1647123630000|2022-03-12 22:20:30|13752.28|13632.28|13752.07|13632.07|13752.46|13632.46|13752.03|13632.03|8
1647123640000|2022-03-12 22:20:40|13752.26|13632.26|13752.98|13632.98|13752.98|13632.98|13752.26|13632.26|10
1647123650000|2022-03-12 22:20:50|13753.06|13633.06|13752.64|13632.64|13753.55|13633.55|13752.64|13632.64|10
1647123660000|2022-03-12 22:21:00|13752.73|13632.73|13752.67|13632.67|13752.98|13632.98|13752.59|13632.59|9
1647123670000|2022-03-12 22:21:10|13752.66|13632.66|13752.86|13632.86|13752.87|13632.87|13752.57|13632.57|9
1647123680000|2022-03-12 22:21:20|13752.8|13632.8|13754.07|13634.07|13754.47|13634.47|13752.8|13632.8|10
1647123690000|2022-03-12 22:21:30|13754|13634|13754.26|13634.26|13754.48|13634.48|13753.69|13633.69|10
1647123700000|2022-03-12 22:21:40|13754.27|13634.27|13754.58|13634.58|13754.58|13634.58|13754.16|13634.16|8
1647123710000|2022-03-12 22:21:50|13754.59|13634.59|13754.85|13634.85|13755.08|13635.08|13754.59|13634.59|10
1647123720000|2022-03-12 22:22:00|13754.84|13634.84|13754.56|13634.56|13755.41|13635.41|13754.04|13634.04|8
1647123730000|2022-03-12 22:22:10|13754.52|13634.52|13754.5|13634.5|13754.52|13634.52|13754.29|13634.29|6
1647123740000|2022-03-12 22:22:20|13754.25|13634.25|13753.85|13633.85|13754.47|13634.47|13753.85|13633.85|10
1647123750000|2022-03-12 22:22:30|13754.06|13634.06|13754.92|13634.92|13754.92|13634.92|13753.96|13633.96|7
1647123760000|2022-03-12 22:22:40|13754.93|13634.93|13755.98|13635.98|13756.07|13636.07|13754.93|13634.93|7
1647123770000|2022-03-12 22:22:50|13756.09|13636.09|13756.3|13636.3|13756.64|13636.64|13756.09|13636.09|8
1647123780000|2022-03-12 22:23:00|13756.12|13636.12|13757.04|13637.04|13757.38|13637.38|13756.12|13636.12|9
1647123790000|2022-03-12 22:23:10|13757.17|13637.17|13758.43|13638.43|13758.43|13638.43|13757.17|13637.17|10
1647123800000|2022-03-12 22:23:20|13758.67|13638.67|13760.72|13640.72|13760.72|13640.72|13758.56|13638.56|10
1647123810000|2022-03-12 22:23:30|13760.42|13640.42|13761.72|13641.72|13761.72|13641.72|13760.42|13640.42|10
1647123820000|2022-03-12 22:23:40|13761.83|13641.83|13761.9|13641.9|13761.9|13641.9|13761.69|13641.69|7
1647123830000|2022-03-12 22:23:50|13761.97|13641.97|13761.98|13641.98|13761.98|13641.98|13761.87|13641.87|6
1647123840000|2022-03-12 22:24:00|13762.09|13642.09|13762.35|13642.35|13762.37|13642.37|13762.08|13642.08|7
1647123850000|2022-03-12 22:24:10|13762.41|13642.41|13763.31|13643.31|13763.35|13643.35|13762.41|13642.41|9
1647123860000|2022-03-12 22:24:20|13763.28|13643.28|13764.66|13644.66|13764.9|13644.9|13763.28|13643.28|8
1647123870000|2022-03-12 22:24:30|13764.67|13644.67|13764.92|13644.92|13764.92|13644.92|13764.62|13644.62|7
1647123880000|2022-03-12 22:24:40|13764.82|13644.82|13765.49|13645.49|13765.49|13645.49|13764.82|13644.82|9
1647123890000|2022-03-12 22:24:50|13765.36|13645.36|13765.21|13645.21|13765.36|13645.36|13765.16|13645.16|6
1647123900000|2022-03-12 22:25:00|13765.29|13645.29|13765.3|13645.3|13765.37|13645.37|13765.19|13645.19|8
1647123910000|2022-03-12 22:25:10|13765.36|13645.36|13766.99|13646.99|13766.99|13646.99|13765.27|13645.27|8
1647123920000|2022-03-12 22:25:20|13766.58|13646.58|13766.62|13646.62|13766.78|13646.78|13766.58|13646.58|9
1647123930000|2022-03-12 22:25:30|13766.6|13646.6|13767.06|13647.06|13767.06|13647.06|13766.6|13646.6|9
1647123940000|2022-03-12 22:25:40|13767.04|13647.04|13767.14|13647.14|13767.22|13647.22|13767.01|13647.01|5
1647123950000|2022-03-12 22:25:50|13766.71|13646.71|13767.15|13647.15|13767.15|13647.15|13766.69|13646.69|6
1647123960000|2022-03-12 22:26:00|13767.01|13647.01|13766.4|13646.4|13767.01|13647.01|13766.01|13646.01|9
1647123970000|2022-03-12 22:26:10|13765.91|13645.91|13766|13646|13766.18|13646.18|13765.59|13645.59|9
1647123980000|2022-03-12 22:26:20|13765.95|13645.95|13766.8|13646.8|13766.8|13646.8|13765.95|13645.95|9
1647123990000|2022-03-12 22:26:30|13766.86|13646.86|13766.61|13646.61|13766.86|13646.86|13766.45|13646.45|6
1647124000000|2022-03-12 22:26:40|13766.8|13646.8|13766.49|13646.49|13766.8|13646.8|13766.43|13646.43|9
1647124010000|2022-03-12 22:26:50|13766.53|13646.53|13765.97|13645.97|13766.53|13646.53|13765.77|13645.77|10
1647124020000|2022-03-12 22:27:00|13765.77|13645.77|13766.2|13646.2|13766.2|13646.2|13765.3|13645.3|7
1647124030000|2022-03-12 22:27:10|13766|13646|13765.69|13645.69|13766.04|13646.04|13765.68|13645.68|6
1647124040000|2022-03-12 22:27:20|13765.62|13645.62|13765.38|13645.38|13765.69|13645.69|13765.38|13645.38|9
1647124050000|2022-03-12 22:27:30|13765.78|13645.78|13767.21|13647.21|13767.8|13647.8|13765.78|13645.78|10
1647124060000|2022-03-12 22:27:40|13767.48|13647.48|13768.78|13648.78|13768.86|13648.86|13767.48|13647.48|9
1647124070000|2022-03-12 22:27:50|13768.77|13648.77|13768.78|13648.78|13768.79|13648.79|13768.55|13648.55|10
1647124080000|2022-03-12 22:28:00|13768.9|13648.9|13769.86|13649.86|13769.86|13649.86|13768.9|13648.9|9
1647124090000|2022-03-12 22:28:10|13769.81|13649.81|13768.66|13648.66|13770.84|13650.84|13768.66|13648.66|10
1647124100000|2022-03-12 22:28:20|13768.63|13648.63|13768.68|13648.68|13768.69|13648.69|13768.07|13648.07|9
1647124110000|2022-03-12 22:28:30|13768.8|13648.8|13768.16|13648.16|13768.82|13648.82|13768.16|13648.16|10
1647124120000|2022-03-12 22:28:40|13768.19|13648.19|13769.01|13649.01|13769.12|13649.12|13768.18|13648.18|8
1647124130000|2022-03-12 22:28:50|13769.09|13649.09|13768.82|13648.82|13769.15|13649.15|13768.73|13648.73|10
1647124140000|2022-03-12 22:29:00|13768.92|13648.92|13769.31|13649.31|13769.64|13649.64|13768.92|13648.92|10
1647124150000|2022-03-12 22:29:10|13769.66|13649.66|13769.59|13649.59|13769.91|13649.91|13769.5|13649.5|10
1647124160000|2022-03-12 22:29:20|13769.62|13649.62|13769.3|13649.3|13769.78|13649.78|13769.3|13649.3|8
1647124170000|2022-03-12 22:29:30|13769.22|13649.22|13768.92|13648.92|13769.25|13649.25|13768.92|13648.92|7
1647124180000|2022-03-12 22:29:40|13768.81|13648.81|13769.12|13649.12|13769.12|13649.12|13768.65|13648.65|9
1647124190000|2022-03-12 22:29:50|13768.69|13648.69|13766.4|13646.4|13768.69|13648.69|13766.4|13646.4|10
1647124200000|2022-03-12 22:30:00|13766.78|13646.78|13766.53|13646.53|13766.92|13646.92|13766.43|13646.43|8
1647124210000|2022-03-12 22:30:10|13766.49|13646.49|13766.38|13646.38|13766.81|13646.81|13766.29|13646.29|10
1647124220000|2022-03-12 22:30:20|13766.39|13646.39|13766.71|13646.71|13766.72|13646.72|13766.37|13646.37|8
1647124230000|2022-03-12 22:30:30|13766.68|13646.68|13766.83|13646.83|13766.83|13646.83|13766.44|13646.44|9
1647124240000|2022-03-12 22:30:40|13766.92|13646.92|13765.59|13645.59|13766.92|13646.92|13765.46|13645.46|9
1647124250000|2022-03-12 22:30:50|13765.15|13645.15|13765.14|13645.14|13765.66|13645.66|13765.14|13645.14|10
1647124260000|2022-03-12 22:31:00|13765.23|13645.23|13765.92|13645.92|13765.92|13645.92|13765.04|13645.04|9
1647124270000|2022-03-12 22:31:10|13766.02|13646.02|13766.45|13646.45|13766.45|13646.45|13766.02|13646.02|10
1647124280000|2022-03-12 22:31:20|13766.51|13646.51|13766.51|13646.51|13766.54|13646.54|13766.37|13646.37|6
1647124290000|2022-03-12 22:31:30|13766.56|13646.56|13766.11|13646.11|13766.56|13646.56|13766.06|13646.06|8
1647124300000|2022-03-12 22:31:40|13766.1|13646.1|13766.03|13646.03|13766.15|13646.15|13765.66|13645.66|10
1647124310000|2022-03-12 22:31:50|13765.93|13645.93|13766.17|13646.17|13766.17|13646.17|13765.93|13645.93|10
1647124320000|2022-03-12 22:32:00|13766.2|13646.2|13765.89|13645.89|13766.42|13646.42|13765.89|13645.89|10
1647124330000|2022-03-12 22:32:10|13766.06|13646.06|13765.78|13645.78|13766.06|13646.06|13765.64|13645.64|8
1647124340000|2022-03-12 22:32:20|13765.79|13645.79|13765.45|13645.45|13765.84|13645.84|13765.45|13645.45|8
1647124350000|2022-03-12 22:32:30|13765.46|13645.46|13765.68|13645.68|13765.71|13645.71|13765.46|13645.46|5
1647124360000|2022-03-12 22:32:40|13765.9|13645.9|13766.1|13646.1|13766.36|13646.36|13765.9|13645.9|10
1647124370000|2022-03-12 22:32:50|13766.36|13646.36|13766.72|13646.72|13766.93|13646.93|13766.36|13646.36|9
1647124380000|2022-03-12 22:33:00|13766.54|13646.54|13766.45|13646.45|13766.64|13646.64|13766.27|13646.27|10
1647124390000|2022-03-12 22:33:10|13766.3|13646.3|13766.49|13646.49|13766.56|13646.56|13766.3|13646.3|10
1647124400000|2022-03-12 22:33:20|13766.47|13646.47|13767.36|13647.36|13767.36|13647.36|13766.47|13646.47|8
1647124410000|2022-03-12 22:33:30|13767.27|13647.27|13767.54|13647.54|13767.89|13647.89|13767.27|13647.27|8
1647124420000|2022-03-12 22:33:40|13767.66|13647.66|13768.13|13648.13|13768.13|13648.13|13767.54|13647.54|7
1647124430000|2022-03-12 22:33:50|13768.23|13648.23|13769.19|13649.19|13769.19|13649.19|13767.71|13647.71|10
1647124440000|2022-03-12 22:34:00|13769.2|13649.2|13768.6|13648.6|13769.23|13649.23|13768.47|13648.47|8
1647124450000|2022-03-12 22:34:10|13768.72|13648.72|13769.15|13649.15|13769.21|13649.21|13768.6|13648.6|10
1647124460000|2022-03-12 22:34:20|13769.36|13649.36|13768.71|13648.71|13769.38|13649.38|13768.71|13648.71|10
1647124470000|2022-03-12 22:34:30|13768.98|13648.98|13768.96|13648.96|13769.26|13649.26|13768.96|13648.96|9
1647124480000|2022-03-12 22:34:40|13769.16|13649.16|13769.44|13649.44|13769.45|13649.45|13769.16|13649.16|9
1647124490000|2022-03-12 22:34:50|13769.37|13649.37|13769.09|13649.09|13769.44|13649.44|13769.09|13649.09|8
1647124500000|2022-03-12 22:35:00|13769|13649|13769.07|13649.07|13769.08|13649.08|13768.84|13648.84|9
1647124510000|2022-03-12 22:35:10|13769.04|13649.04|13770.22|13650.22|13770.22|13650.22|13768.91|13648.91|10
1647124520000|2022-03-12 22:35:20|13770.44|13650.44|13771.45|13651.45|13771.45|13651.45|13770.4|13650.4|10
1647124530000|2022-03-12 22:35:30|13771.4|13651.4|13772.22|13652.22|13772.24|13652.24|13771.4|13651.4|8
1647124540000|2022-03-12 22:35:40|13772.24|13652.24|13772.25|13652.25|13772.34|13652.34|13771.87|13651.87|10
1647124550000|2022-03-12 22:35:50|13772.72|13652.72|13773.3|13653.3|13773.32|13653.32|13772.72|13652.72|6
1647124560000|2022-03-12 22:36:00|13773.41|13653.41|13773.59|13653.59|13773.68|13653.68|13773.25|13653.25|10
1647124570000|2022-03-12 22:36:10|13773.7|13653.7|13773.62|13653.62|13773.9|13653.9|13773.48|13653.48|10
1647124580000|2022-03-12 22:36:20|13772.96|13652.96|13772.43|13652.43|13772.96|13652.96|13772.29|13652.29|9
1647124590000|2022-03-12 22:36:30|13772.22|13652.22|13772.68|13652.68|13772.68|13652.68|13772.21|13652.21|6
1647124600000|2022-03-12 22:36:40|13772.56|13652.56|13773.02|13653.02|13773.16|13653.16|13772.25|13652.25|10
1647124610000|2022-03-12 22:36:50|13774.05|13654.05|13775.64|13655.64|13775.78|13655.78|13773.87|13653.87|10
1647124620000|2022-03-12 22:37:00|13775.55|13655.55|13776.37|13656.37|13776.37|13656.37|13775.54|13655.54|6
1647124630000|2022-03-12 22:37:10|13776.55|13656.55|13776.91|13656.91|13776.91|13656.91|13776.55|13656.55|6
1647124640000|2022-03-12 22:37:20|13777.23|13657.23|13776.66|13656.66|13777.23|13657.23|13776.39|13656.39|7
1647124650000|2022-03-12 22:37:30|13776.61|13656.61|13776.73|13656.73|13776.77|13656.77|13776.35|13656.35|10
1647124660000|2022-03-12 22:37:40|13777.02|13657.02|13777.44|13657.44|13777.77|13657.77|13777|13657|9
1647124670000|2022-03-12 22:37:50|13777.42|13657.42|13777.94|13657.94|13777.94|13657.94|13777.42|13657.42|6
1647124680000|2022-03-12 22:38:00|13777.88|13657.88|13777.99|13657.99|13778.02|13658.02|13777.81|13657.81|9
1647124690000|2022-03-12 22:38:10|13778.2|13658.2|13778.51|13658.51|13778.58|13658.58|13778.2|13658.2|9
1647124700000|2022-03-12 22:38:20|13778.47|13658.47|13778.96|13658.96|13779.21|13659.21|13778.47|13658.47|10
1647124710000|2022-03-12 22:38:30|13779|13659|13778.88|13658.88|13779|13659|13778.41|13658.41|9
1647124720000|2022-03-12 22:38:40|13779.43|13659.43|13779.5|13659.5|13779.96|13659.96|13779.43|13659.43|5
1647124730000|2022-03-12 22:38:50|13779.74|13659.74|13780.25|13660.25|13780.25|13660.25|13779.63|13659.63|10
1647124740000|2022-03-12 22:39:00|13780.62|13660.62|13780.57|13660.57|13780.62|13660.62|13780.48|13660.48|6
1647124750000|2022-03-12 22:39:10|13780.65|13660.65|13781.1|13661.1|13781.1|13661.1|13780.57|13660.57|8
1647124760000|2022-03-12 22:39:20|13781.02|13661.02|13781.02|13661.02|13781.15|13661.15|13780.56|13660.56|9
1647124770000|2022-03-12 22:39:30|13780.92|13660.92|13781.1|13661.1|13781.2|13661.2|13780.91|13660.91|7
1647124780000|2022-03-12 22:39:40|13780.96|13660.96|13781.49|13661.49|13781.49|13661.49|13780.69|13660.69|8
1647124790000|2022-03-12 22:39:50|13782.08|13662.08|13782.66|13662.66|13782.88|13662.88|13781.35|13661.35|10
1647124800000|2022-03-12 22:40:00|13782.44|13662.44|13782.63|13662.63|13782.63|13662.63|13782.13|13662.13|7
1647124810000|2022-03-12 22:40:10|13782.49|13662.49|13782.17|13662.17|13782.66|13662.66|13781.87|13661.87|9
1647124820000|2022-03-12 22:40:20|13782.22|13662.22|13783.68|13663.68|13783.68|13663.68|13781.76|13661.76|10
1647124830000|2022-03-12 22:40:30|13783.99|13663.99|13784.52|13664.52|13784.52|13664.52|13783.99|13663.99|6
1647124840000|2022-03-12 22:40:40|13784.87|13664.87|13784.77|13664.77|13784.94|13664.94|13784.77|13664.77|6
1647124850000|2022-03-12 22:40:50|13784.7|13664.7|13785.19|13665.19|13785.21|13665.21|13784.7|13664.7|8
1647124860000|2022-03-12 22:41:00|13785.17|13665.17|13784.98|13664.98|13785.69|13665.69|13784.98|13664.98|6
1647124870000|2022-03-12 22:41:10|13783.46|13663.46|13783.98|13663.98|13784.14|13664.14|13783.22|13663.22|8
1647124880000|2022-03-12 22:41:20|13784.03|13664.03|13784.19|13664.19|13784.19|13664.19|13784.03|13664.03|5
1647124890000|2022-03-12 22:41:30|13784.01|13664.01|13783.5|13663.5|13784.01|13664.01|13783.5|13663.5|10
1647124900000|2022-03-12 22:41:40|13783.82|13663.82|13783.35|13663.35|13783.82|13663.82|13783.03|13663.03|10
1647124910000|2022-03-12 22:41:50|13783.2|13663.2|13784.1|13664.1|13784.1|13664.1|13783.2|13663.2|9
1647124920000|2022-03-12 22:42:00|13784.09|13664.09|13783.84|13663.84|13784.51|13664.51|13783.84|13663.84|6
1647124930000|2022-03-12 22:42:10|13784|13664|13783.7|13663.7|13784|13664|13783.52|13663.52|9
1647124940000|2022-03-12 22:42:20|13783.48|13663.48|13782.95|13662.95|13783.68|13663.68|13782.83|13662.83|7
1647124950000|2022-03-12 22:42:30|13782.92|13662.92|13782.45|13662.45|13782.92|13662.92|13782.45|13662.45|9
1647124960000|2022-03-12 22:42:40|13782.44|13662.44|13783.04|13663.04|13783.04|13663.04|13782.39|13662.39|5
1647124970000|2022-03-12 22:42:50|13783.06|13663.06|13784.04|13664.04|13784.04|13664.04|13783.06|13663.06|9
1647124980000|2022-03-12 22:43:00|13783.92|13663.92|13783.49|13663.49|13784.01|13664.01|13783.39|13663.39|9
1647124990000|2022-03-12 22:43:10|13783.33|13663.33|13782.97|13662.97|13783.53|13663.53|13782.69|13662.69|10
1647125000000|2022-03-12 22:43:20|13782.78|13662.78|13782.99|13662.99|13782.99|13662.99|13782.59|13662.59|6
1647125010000|2022-03-12 22:43:30|13783.28|13663.28|13783.6|13663.6|13783.95|13663.95|13783.27|13663.27|5
1647125020000|2022-03-12 22:43:40|13783.57|13663.57|13784.33|13664.33|13784.33|13664.33|13783.57|13663.57|8
1647125030000|2022-03-12 22:43:50|13784.32|13664.32|13784.24|13664.24|13784.41|13664.41|13784.24|13664.24|7
1647125040000|2022-03-12 22:44:00|13784.2|13664.2|13784.27|13664.27|13784.28|13664.28|13784.17|13664.17|6
1647125050000|2022-03-12 22:44:10|13784.75|13664.75|13783.99|13663.99|13784.81|13664.81|13783.78|13663.78|8
1647125060000|2022-03-12 22:44:20|13783.56|13663.56|13783.58|13663.58|13783.92|13663.92|13783.56|13663.56|9
1647125070000|2022-03-12 22:44:30|13783.44|13663.44|13784.02|13664.02|13784.02|13664.02|13783.44|13663.44|7
1647125080000|2022-03-12 22:44:40|13783.92|13663.92|13783.79|13663.79|13784.05|13664.05|13783.79|13663.79|6
1647125090000|2022-03-12 22:44:50|13783.81|13663.81|13783.68|13663.68|13784.03|13664.03|13783.64|13663.64|9
1647125100000|2022-03-12 22:45:00|13783.5|13663.5|13783.3|13663.3|13783.57|13663.57|13783.23|13663.23|10
1647125110000|2022-03-12 22:45:10|13783.25|13663.25|13783.12|13663.12|13783.25|13663.25|13783.02|13663.02|8
1647125120000|2022-03-12 22:45:20|13783.2|13663.2|13782.95|13662.95|13783.21|13663.21|13782.73|13662.73|6
1647125130000|2022-03-12 22:45:30|13782.92|13662.92|13782.53|13662.53|13783.24|13663.24|13782.53|13662.53|8
1647125140000|2022-03-12 22:45:40|13782.42|13662.42|13781.86|13661.86|13782.58|13662.58|13781.86|13661.86|7
1647125150000|2022-03-12 22:45:50|13782.03|13662.03|13781.74|13661.74|13782.03|13662.03|13781.74|13661.74|8
1647125160000|2022-03-12 22:46:00|13781.73|13661.73|13781.46|13661.46|13781.78|13661.78|13781.46|13661.46|7
1647125170000|2022-03-12 22:46:10|13781.28|13661.28|13781.23|13661.23|13781.63|13661.63|13781.09|13661.09|10
1647125180000|2022-03-12 22:46:20|13781.19|13661.19|13782.09|13662.09|13782.24|13662.24|13781.19|13661.19|9
1647125190000|2022-03-12 22:46:30|13782.06|13662.06|13782.2|13662.2|13782.35|13662.35|13782.06|13662.06|9
1647125200000|2022-03-12 22:46:40|13782.21|13662.21|13781.8|13661.8|13782.21|13662.21|13781.8|13661.8|5
1647125210000|2022-03-12 22:46:50|13781.97|13661.97|13781.37|13661.37|13781.97|13661.97|13781.11|13661.11|9
1647125220000|2022-03-12 22:47:00|13781.46|13661.46|13780.18|13660.18|13781.47|13661.47|13780.18|13660.18|9
1647125230000|2022-03-12 22:47:10|13780.23|13660.23|13780.33|13660.33|13780.6|13660.6|13779.87|13659.87|10
1647125240000|2022-03-12 22:47:20|13780.34|13660.34|13779.8|13659.8|13780.45|13660.45|13779.8|13659.8|8
1647125250000|2022-03-12 22:47:30|13780.27|13660.27|13779.49|13659.49|13780.27|13660.27|13779.38|13659.38|9
1647125260000|2022-03-12 22:47:40|13779.65|13659.65|13780.04|13660.04|13780.04|13660.04|13779.38|13659.38|10
1647125270000|2022-03-12 22:47:50|13780.51|13660.51|13780.69|13660.69|13780.93|13660.93|13780.51|13660.51|10
1647125280000|2022-03-12 22:48:00|13780.72|13660.72|13780.67|13660.67|13780.72|13660.72|13780.61|13660.61|6
1647125290000|2022-03-12 22:48:10|13780.59|13660.59|13779.86|13659.86|13780.6|13660.6|13779.86|13659.86|10
1647125300000|2022-03-12 22:48:20|13779.83|13659.83|13780.92|13660.92|13780.92|13660.92|13779.8|13659.8|10
1647125310000|2022-03-12 22:48:30|13780.93|13660.93|13781.55|13661.55|13781.56|13661.56|13780.93|13660.93|10
1647125320000|2022-03-12 22:48:40|13781.61|13661.61|13782.02|13662.02|13782.02|13662.02|13781.61|13661.61|6
1647125330000|2022-03-12 22:48:50|13782.13|13662.13|13782.2|13662.2|13782.22|13662.22|13782.13|13662.13|8
1647125340000|2022-03-12 22:49:00|13782.14|13662.14|13780.78|13660.78|13782.16|13662.16|13780.78|13660.78|8
1647125350000|2022-03-12 22:49:10|13780.84|13660.84|13781.11|13661.11|13781.11|13661.11|13780.52|13660.52|10
1647125360000|2022-03-12 22:49:20|13781.05|13661.05|13781.41|13661.41|13781.59|13661.59|13781.05|13661.05|8
1647125370000|2022-03-12 22:49:30|13781.04|13661.04|13781.8|13661.8|13782.03|13662.03|13781.04|13661.04|9
1647125380000|2022-03-12 22:49:40|13781.72|13661.72|13781.98|13661.98|13782.05|13662.05|13781.72|13661.72|7
1647125390000|2022-03-12 22:49:50|13781.96|13661.96|13782.61|13662.61|13782.8|13662.8|13781.96|13661.96|9
1647125400000|2022-03-12 22:50:00|13782.63|13662.63|13784.26|13664.26|13784.26|13664.26|13782.63|13662.63|10
1647125410000|2022-03-12 22:50:10|13784.89|13664.89|13784.7|13664.7|13785.06|13665.06|13784.7|13664.7|9
1647125420000|2022-03-12 22:50:20|13785.2|13665.2|13786.37|13666.37|13786.37|13666.37|13785.2|13665.2|10
1647125430000|2022-03-12 22:50:30|13786.34|13666.34|13786.93|13666.93|13786.93|13666.93|13786.14|13666.14|8
1647125440000|2022-03-12 22:50:40|13786|13666|13785.58|13665.58|13786|13666|13785.52|13665.52|10
1647125450000|2022-03-12 22:50:50|13785.43|13665.43|13785.59|13665.59|13785.69|13665.69|13785.37|13665.37|9
1647125460000|2022-03-12 22:51:00|13786.16|13666.16|13787.89|13667.89|13788.03|13668.03|13786.16|13666.16|10
1647125470000|2022-03-12 22:51:10|13788.01|13668.01|13787.53|13667.53|13788.11|13668.11|13787.53|13667.53|9
1647125480000|2022-03-12 22:51:20|13787.99|13667.99|13789.59|13669.59|13789.81|13669.81|13787.99|13667.99|10
1647125490000|2022-03-12 22:51:30|13789.79|13669.79|13790.76|13670.76|13791.2|13671.2|13789.79|13669.79|10
1647125500000|2022-03-12 22:51:40|13790.55|13670.55|13791.48|13671.48|13791.59|13671.59|13790.53|13670.53|10
1647125510000|2022-03-12 22:51:50|13791.65|13671.65|13791.36|13671.36|13792.57|13672.57|13791.36|13671.36|10
1647125520000|2022-03-12 22:52:00|13791.31|13671.31|13791.79|13671.79|13791.79|13671.79|13791.31|13671.31|10
1647125530000|2022-03-12 22:52:10|13791.89|13671.89|13791.41|13671.41|13791.91|13671.91|13791.41|13671.41|8
1647125540000|2022-03-12 22:52:20|13791.53|13671.53|13790.8|13670.8|13791.53|13671.53|13790.61|13670.61|9
1647125550000|2022-03-12 22:52:30|13791.09|13671.09|13793.47|13673.47|13793.47|13673.47|13791.09|13671.09|10
1647125560000|2022-03-12 22:52:40|13793.46|13673.46|13793.23|13673.23|13793.69|13673.69|13793.16|13673.16|9
1647125570000|2022-03-12 22:52:50|13793.22|13673.22|13793.45|13673.45|13793.54|13673.54|13793.22|13673.22|7
1647125580000|2022-03-12 22:53:00|13793.11|13673.11|13792.66|13672.66|13793.22|13673.22|13792.66|13672.66|9
1647125590000|2022-03-12 22:53:10|13792.53|13672.53|13792.59|13672.59|13793.25|13673.25|13792.53|13672.53|10
1647125600000|2022-03-12 22:53:20|13792.61|13672.61|13792.74|13672.74|13793.03|13673.03|13792.61|13672.61|8
1647125610000|2022-03-12 22:53:30|13792.65|13672.65|13792.75|13672.75|13792.86|13672.86|13792.52|13672.52|10
1647125620000|2022-03-12 22:53:40|13792.92|13672.92|13792.17|13672.17|13792.95|13672.95|13792.16|13672.16|9
1647125630000|2022-03-12 22:53:50|13792.07|13672.07|13793.37|13673.37|13793.37|13673.37|13791.75|13671.75|9
1647125640000|2022-03-12 22:54:00|13793.4|13673.4|13793.27|13673.27|13793.4|13673.4|13792.93|13672.93|6
1647125650000|2022-03-12 22:54:10|13792.96|13672.96|13792.82|13672.82|13793.02|13673.02|13792.82|13672.82|6
1647125660000|2022-03-12 22:54:20|13792.91|13672.91|13791.28|13671.28|13792.91|13672.91|13791.28|13671.28|10
1647125670000|2022-03-12 22:54:30|13791.34|13671.34|13789.9|13669.9|13791.43|13671.43|13789.9|13669.9|9
1647125680000|2022-03-12 22:54:40|13789.56|13669.56|13786.84|13666.84|13789.56|13669.56|13786.84|13666.84|9
1647125690000|2022-03-12 22:54:50|13786.42|13666.42|13785.17|13665.17|13786.42|13666.42|13785.1|13665.1|8
1647125700000|2022-03-12 22:55:00|13784.6|13664.6|13781.95|13661.95|13784.6|13664.6|13781.95|13661.95|10
1647125710000|2022-03-12 22:55:10|13781.88|13661.88|13777.2|13657.2|13781.88|13661.88|13777.2|13657.2|9
1647125720000|2022-03-12 22:55:20|13777.29|13657.29|13776.56|13656.56|13777.29|13657.29|13776.56|13656.56|7
1647125730000|2022-03-12 22:55:30|13776.17|13656.17|13776.19|13656.19|13776.19|13656.19|13775.9|13655.9|8
1647125740000|2022-03-12 22:55:40|13776.13|13656.13|13775.89|13655.89|13776.4|13656.4|13775.89|13655.89|9
1647125750000|2022-03-12 22:55:50|13775.83|13655.83|13775.98|13655.98|13775.98|13655.98|13775.69|13655.69|6
1647125760000|2022-03-12 22:56:00|13775.85|13655.85|13775.09|13655.09|13775.85|13655.85|13775.09|13655.09|10
1647125770000|2022-03-12 22:56:10|13775.36|13655.36|13775.56|13655.56|13775.56|13655.56|13775.33|13655.33|7
1647125780000|2022-03-12 22:56:20|13775.46|13655.46|13775.73|13655.73|13776.26|13656.26|13775.46|13655.46|10
1647125790000|2022-03-12 22:56:30|13775.8|13655.8|13778.21|13658.21|13778.21|13658.21|13775.8|13655.8|10
1647125800000|2022-03-12 22:56:40|13778.48|13658.48|13780.12|13660.12|13780.2|13660.2|13778.48|13658.48|9
1647125810000|2022-03-12 22:56:50|13779.91|13659.91|13781.55|13661.55|13781.55|13661.55|13779.91|13659.91|9
1647125820000|2022-03-12 22:57:00|13781.83|13661.83|13782.2|13662.2|13782.2|13662.2|13781.62|13661.62|9
1647125830000|2022-03-12 22:57:10|13782.54|13662.54|13782.9|13662.9|13782.9|13662.9|13782.48|13662.48|6
1647125840000|2022-03-12 22:57:20|13782.83|13662.83|13782.93|13662.93|13782.93|13662.93|13782.79|13662.79|5
1647125850000|2022-03-12 22:57:30|13783.38|13663.38|13784.46|13664.46|13784.87|13664.87|13783.38|13663.38|9
1647125860000|2022-03-12 22:57:40|13784.73|13664.73|13781.93|13661.93|13784.73|13664.73|13781.93|13661.93|10
1647125870000|2022-03-12 22:57:50|13781.14|13661.14|13775.71|13655.71|13781.14|13661.14|13775.51|13655.51|9
1647125880000|2022-03-12 22:58:00|13775.52|13655.52|13773.82|13653.82|13775.52|13655.52|13773.82|13653.82|9
1647125890000|2022-03-12 22:58:10|13773.86|13653.86|13772.89|13652.89|13773.96|13653.96|13772.89|13652.89|8
1647125900000|2022-03-12 22:58:20|13772.9|13652.9|13773.01|13653.01|13773.3|13653.3|13772.9|13652.9|8
1647125910000|2022-03-12 22:58:30|13772.88|13652.88|13772.44|13652.44|13773.1|13653.1|13772.19|13652.19|10
1647125920000|2022-03-12 22:58:40|13772.9|13652.9|13772.14|13652.14|13773.17|13653.17|13772.14|13652.14|7
1647125930000|2022-03-12 22:58:50|13772.15|13652.15|13771.5|13651.5|13772.15|13652.15|13771.28|13651.28|8
1647125940000|2022-03-12 22:59:00|13771.33|13651.33|13771.07|13651.07|13771.33|13651.33|13771.07|13651.07|7
1647125950000|2022-03-12 22:59:10|13770.98|13650.98|13770.81|13650.81|13771.25|13651.25|13770.81|13650.81|8
1647125960000|2022-03-12 22:59:20|13770.6|13650.6|13770.5|13650.5|13771.02|13651.02|13770.5|13650.5|8
1647125970000|2022-03-12 22:59:30|13770.53|13650.53|13770.62|13650.62|13770.72|13650.72|13770.46|13650.46|5
1647125980000|2022-03-12 22:59:40|13770.01|13650.01|13769.44|13649.44|13770.01|13650.01|13769.44|13649.44|8
1647125990000|2022-03-12 22:59:50|13769.39|13649.39|13769.45|13649.45|13769.56|13649.56|13769.14|13649.14|9
1647126000000|2022-03-12 23:00:00|13769.67|13649.67|13769.75|13649.75|13769.75|13649.75|13769.38|13649.38|9
1647126010000|2022-03-12 23:00:10|13770.14|13650.14|13770.51|13650.51|13770.56|13650.56|13770.05|13650.05|10
1647126020000|2022-03-12 23:00:20|13770.29|13650.29|13769.79|13649.79|13770.45|13650.45|13769.66|13649.66|10
1647126030000|2022-03-12 23:00:30|13769.91|13649.91|13767.63|13647.63|13770.3|13650.3|13767.29|13647.29|9
1647126040000|2022-03-12 23:00:40|13767.88|13647.88|13769.5|13649.5|13769.5|13649.5|13767.88|13647.88|7
1647126050000|2022-03-12 23:00:50|13769.59|13649.59|13771.81|13651.81|13771.81|13651.81|13769.59|13649.59|10
1647126060000|2022-03-12 23:01:00|13771.58|13651.58|13777.5|13657.5|13777.5|13657.5|13771.58|13651.58|10
1647126070000|2022-03-12 23:01:10|13777.25|13657.25|13779.81|13659.81|13779.81|13659.81|13777.25|13657.25|9
1647126080000|2022-03-12 23:01:20|13779.83|13659.83|13781.71|13661.71|13781.71|13661.71|13779.81|13659.81|8
1647126090000|2022-03-12 23:01:30|13781.66|13661.66|13781.65|13661.65|13781.92|13661.92|13781.61|13661.61|8
1647126100000|2022-03-12 23:01:40|13781.51|13661.51|13780.67|13660.67|13781.51|13661.51|13780.67|13660.67|9
1647126110000|2022-03-12 23:01:50|13780.71|13660.71|13780.47|13660.47|13781.19|13661.19|13780.47|13660.47|9
1647126120000|2022-03-12 23:02:00|13780.03|13660.03|13778.08|13658.08|13780.03|13660.03|13777.94|13657.94|9
1647126130000|2022-03-12 23:02:10|13777.91|13657.91|13777.01|13657.01|13777.91|13657.91|13777.01|13657.01|7
1647126140000|2022-03-12 23:02:20|13777.43|13657.43|13777.43|13657.43|13777.82|13657.82|13777.4|13657.4|10
1647126150000|2022-03-12 23:02:30|13777.42|13657.42|13775.44|13655.44|13777.42|13657.42|13775.44|13655.44|8
1647126160000|2022-03-12 23:02:40|13775.38|13655.38|13773.92|13653.92|13775.47|13655.47|13773.92|13653.92|7
1647126170000|2022-03-12 23:02:50|13773.85|13653.85|13773.4|13653.4|13773.85|13653.85|13773.4|13653.4|7
1647126180000|2022-03-12 23:03:00|13773.43|13653.43|13772.38|13652.38|13773.43|13653.43|13772.38|13652.38|9
1647126190000|2022-03-12 23:03:10|13772.58|13652.58|13772.18|13652.18|13772.58|13652.58|13771.94|13651.94|8
1647126200000|2022-03-12 23:03:20|13772.16|13652.16|13770.73|13650.73|13772.16|13652.16|13770.73|13650.73|10
1647126210000|2022-03-12 23:03:30|13771.22|13651.22|13769.68|13649.68|13771.22|13651.22|13769.68|13649.68|6
1647126220000|2022-03-12 23:03:40|13769.8|13649.8|13769.97|13649.97|13770.28|13650.28|13769.8|13649.8|9
1647126230000|2022-03-12 23:03:50|13769.96|13649.96|13771.61|13651.61|13771.61|13651.61|13769.96|13649.96|10
1647126240000|2022-03-12 23:04:00|13771.62|13651.62|13772.19|13652.19|13772.26|13652.26|13771.62|13651.62|9
1647126250000|2022-03-12 23:04:10|13772.23|13652.23|13773.06|13653.06|13773.06|13653.06|13772.23|13652.23|7
1647126260000|2022-03-12 23:04:20|13773.1|13653.1|13773.66|13653.66|13773.66|13653.66|13773.02|13653.02|9
1647126270000|2022-03-12 23:04:30|13773.72|13653.72|13773.75|13653.75|13773.75|13653.75|13773.45|13653.45|9
1647126280000|2022-03-12 23:04:40|13773.86|13653.86|13773.78|13653.78|13773.86|13653.86|13773.37|13653.37|9
1647126290000|2022-03-12 23:04:50|13773.58|13653.58|13773.85|13653.85|13773.85|13653.85|13773.58|13653.58|6
1647126300000|2022-03-12 23:05:00|13774.09|13654.09|13774.56|13654.56|13774.71|13654.71|13773.95|13653.95|8
1647126310000|2022-03-12 23:05:10|13774.23|13654.23|13771.04|13651.04|13774.23|13654.23|13771.04|13651.04|9
1647126320000|2022-03-12 23:05:20|13770.75|13650.75|13767.29|13647.29|13770.77|13650.77|13767.23|13647.23|10
1647126330000|2022-03-12 23:05:30|13766.95|13646.95|13767.2|13647.2|13767.2|13647.2|13766.09|13646.09|9
1647126340000|2022-03-12 23:05:40|13767.29|13647.29|13766.88|13646.88|13767.29|13647.29|13766.82|13646.82|9
1647126350000|2022-03-12 23:05:50|13766.87|13646.87|13767.71|13647.71|13767.71|13647.71|13766.87|13646.87|9
1647126360000|2022-03-12 23:06:00|13767.79|13647.79|13767.81|13647.81|13768.17|13648.17|13767.79|13647.79|9
1647126370000|2022-03-12 23:06:10|13767.65|13647.65|13766.91|13646.91|13767.65|13647.65|13766.91|13646.91|7
1647126380000|2022-03-12 23:06:20|13767.18|13647.18|13767.32|13647.32|13767.32|13647.32|13766.79|13646.79|7
1647126390000|2022-03-12 23:06:30|13767.89|13647.89|13768.09|13648.09|13768.26|13648.26|13766.53|13646.53|9
1647126400000|2022-03-12 23:06:40|13768.16|13648.16|13768.47|13648.47|13768.47|13648.47|13768.05|13648.05|6
1647126410000|2022-03-12 23:06:50|13768.88|13648.88|13767.96|13647.96|13768.88|13648.88|13767.96|13647.96|10
1647126420000|2022-03-12 23:07:00|13768.98|13648.98|13763.89|13643.89|13768.98|13648.98|13763.89|13643.89|10
1647126430000|2022-03-12 23:07:10|13763.87|13643.87|13762.35|13642.35|13763.93|13643.93|13762.35|13642.35|10
1647126440000|2022-03-12 23:07:20|13762.1|13642.1|13762.3|13642.3|13762.3|13642.3|13761.32|13641.32|9
1647126450000|2022-03-12 23:07:30|13762.41|13642.41|13763.7|13643.7|13763.77|13643.77|13762.41|13642.41|10
1647126460000|2022-03-12 23:07:40|13763.82|13643.82|13766.19|13646.19|13766.19|13646.19|13763.82|13643.82|9
1647126470000|2022-03-12 23:07:50|13766.26|13646.26|13767.28|13647.28|13767.32|13647.32|13766.26|13646.26|9
1647126480000|2022-03-12 23:08:00|13767.6|13647.6|13768.85|13648.85|13768.85|13648.85|13767.6|13647.6|10
1647126490000|2022-03-12 23:08:10|13768.69|13648.69|13768.62|13648.62|13768.78|13648.78|13768.61|13648.61|6
1647126500000|2022-03-12 23:08:20|13768.7|13648.7|13769.07|13649.07|13769.14|13649.14|13768.7|13648.7|10
1647126510000|2022-03-12 23:08:30|13768.9|13648.9|13769.08|13649.08|13769.12|13649.12|13768.9|13648.9|9
1647126520000|2022-03-12 23:08:40|13769.1|13649.1|13769.1|13649.1|13769.59|13649.59|13769.1|13649.1|6
1647126530000|2022-03-12 23:08:50|13769.06|13649.06|13768.39|13648.39|13769.75|13649.75|13768.39|13648.39|10
1647126540000|2022-03-12 23:09:00|13767.77|13647.77|13766.67|13646.67|13767.77|13647.77|13765.83|13645.83|9
1647126550000|2022-03-12 23:09:10|13767.49|13647.49|13768.94|13648.94|13768.94|13648.94|13767.49|13647.49|10
1647126560000|2022-03-12 23:09:20|13768.78|13648.78|13770.86|13650.86|13770.95|13650.95|13768.78|13648.78|9
1647126570000|2022-03-12 23:09:30|13770.92|13650.92|13769.26|13649.26|13770.92|13650.92|13769.26|13649.26|7
1647126580000|2022-03-12 23:09:40|13769.18|13649.18|13769.23|13649.23|13769.3|13649.3|13768.82|13648.82|8
1647126590000|2022-03-12 23:09:50|13769.13|13649.13|13767.92|13647.92|13769.13|13649.13|13767.76|13647.76|9
1647126600000|2022-03-12 23:10:00|13768.49|13648.49|13766.51|13646.51|13768.49|13648.49|13766.51|13646.51|10
1647126610000|2022-03-12 23:10:10|13766.66|13646.66|13766.42|13646.42|13766.66|13646.66|13766.14|13646.14|8
1647126620000|2022-03-12 23:10:20|13766.45|13646.45|13766.38|13646.38|13766.45|13646.45|13766.13|13646.13|9
1647126630000|2022-03-12 23:10:30|13766.4|13646.4|13766.78|13646.78|13766.9|13646.9|13766.4|13646.4|10
1647126640000|2022-03-12 23:10:40|13766.71|13646.71|13767.25|13647.25|13767.25|13647.25|13766.71|13646.71|9
1647126650000|2022-03-12 23:10:50|13767.27|13647.27|13768.13|13648.13|13768.21|13648.21|13767.2|13647.2|8
1647126660000|2022-03-12 23:11:00|13768.14|13648.14|13768.18|13648.18|13768.3|13648.3|13768.14|13648.14|6
1647126670000|2022-03-12 23:11:10|13768.36|13648.36|13767.33|13647.33|13768.69|13648.69|13767.33|13647.33|9
1647126680000|2022-03-12 23:11:20|13766.69|13646.69|13764.47|13644.47|13766.69|13646.69|13764.47|13644.47|9
1647126690000|2022-03-12 23:11:30|13764.28|13644.28|13763.85|13643.85|13764.67|13644.67|13763.85|13643.85|10
1647126700000|2022-03-12 23:11:40|13763.89|13643.89|13763.39|13643.39|13763.89|13643.89|13763.39|13643.39|9
1647126710000|2022-03-12 23:11:50|13763.14|13643.14|13761.5|13641.5|13763.25|13643.25|13761.5|13641.5|10
1647126720000|2022-03-12 23:12:00|13761.69|13641.69|13761.07|13641.07|13761.69|13641.69|13760.57|13640.57|10
1647126730000|2022-03-12 23:12:10|13761.08|13641.08|13761.06|13641.06|13761.08|13641.08|13760.89|13640.89|8
1647126740000|2022-03-12 23:12:20|13760.97|13640.97|13761.6|13641.6|13761.6|13641.6|13760.81|13640.81|8
1647126750000|2022-03-12 23:12:30|13761.77|13641.77|13762.87|13642.87|13763.04|13643.04|13761.77|13641.77|10
1647126760000|2022-03-12 23:12:40|13763.22|13643.22|13762.88|13642.88|13763.28|13643.28|13762.8|13642.8|9
1647126770000|2022-03-12 23:12:50|13762.71|13642.71|13761.58|13641.58|13762.71|13642.71|13761.23|13641.23|9
1647126780000|2022-03-12 23:13:00|13761.81|13641.81|13760.93|13640.93|13761.81|13641.81|13760.93|13640.93|9
1647126790000|2022-03-12 23:13:10|13761.93|13641.93|13760.87|13640.87|13761.93|13641.93|13760.85|13640.85|9
1647126800000|2022-03-12 23:13:20|13760.67|13640.67|13760.23|13640.23|13760.8|13640.8|13760.14|13640.14|9
1647126810000|2022-03-12 23:13:30|13760.22|13640.22|13759.27|13639.27|13760.22|13640.22|13758.77|13638.77|9
1647126820000|2022-03-12 23:13:40|13758.81|13638.81|13758.66|13638.66|13758.81|13638.81|13758.62|13638.62|6
1647126830000|2022-03-12 23:13:50|13759.32|13639.32|13759.65|13639.65|13759.87|13639.87|13759.32|13639.32|5
1647126840000|2022-03-12 23:14:00|13759.76|13639.76|13759.97|13639.97|13760.06|13640.06|13759.5|13639.5|8
1647126850000|2022-03-12 23:14:10|13759.99|13639.99|13760.99|13640.99|13760.99|13640.99|13759.99|13639.99|6
1647126860000|2022-03-12 23:14:20|13761.04|13641.04|13761.54|13641.54|13761.54|13641.54|13761.04|13641.04|6
1647126870000|2022-03-12 23:14:30|13761.59|13641.59|13761.56|13641.56|13761.83|13641.83|13761.4|13641.4|10
1647126880000|2022-03-12 23:14:40|13761.06|13641.06|13760.99|13640.99|13761.09|13641.09|13760.76|13640.76|10
1647126890000|2022-03-12 23:14:50|13761.12|13641.12|13761.02|13641.02|13761.18|13641.18|13760.74|13640.74|9
1647126900000|2022-03-12 23:15:00|13761.06|13641.06|13760.84|13640.84|13761.1|13641.1|13760.83|13640.83|7
1647126910000|2022-03-12 23:15:10|13760.85|13640.85|13761.09|13641.09|13761.09|13641.09|13760.76|13640.76|8
1647126920000|2022-03-12 23:15:20|13761.21|13641.21|13761.36|13641.36|13761.53|13641.53|13761.21|13641.21|8
1647126930000|2022-03-12 23:15:30|13761.56|13641.56|13761.71|13641.71|13761.71|13641.71|13761.04|13641.04|9
1647126940000|2022-03-12 23:15:40|13761.7|13641.7|13761.84|13641.84|13761.85|13641.85|13761.62|13641.62|6
1647126950000|2022-03-12 23:15:50|13761.81|13641.81|13762.85|13642.85|13762.85|13642.85|13761.81|13641.81|7
1647126960000|2022-03-12 23:16:00|13762.65|13642.65|13763.45|13643.45|13763.45|13643.45|13762.65|13642.65|8
1647126970000|2022-03-12 23:16:10|13763.26|13643.26|13763.02|13643.02|13763.26|13643.26|13762.8|13642.8|8
1647126980000|2022-03-12 23:16:20|13762.99|13642.99|13763.1|13643.1|13763.3|13643.3|13762.97|13642.97|9
1647126990000|2022-03-12 23:16:30|13763.04|13643.04|13761.5|13641.5|13763.37|13643.37|13761.48|13641.48|9
1647127000000|2022-03-12 23:16:40|13761.38|13641.38|13760.67|13640.67|13761.38|13641.38|13760.33|13640.33|9
1647127010000|2022-03-12 23:16:50|13760.57|13640.57|13760.55|13640.55|13760.86|13640.86|13760.37|13640.37|9
1647127020000|2022-03-12 23:17:00|13760.49|13640.49|13760.21|13640.21|13760.49|13640.49|13760|13640|8
1647127030000|2022-03-12 23:17:10|13759.83|13639.83|13759.91|13639.91|13760.16|13640.16|13759.41|13639.41|8
1647127040000|2022-03-12 23:17:20|13759.87|13639.87|13759.46|13639.46|13760.02|13640.02|13759.46|13639.46|9
1647127050000|2022-03-12 23:17:30|13760.1|13640.1|13759.48|13639.48|13760.1|13640.1|13759.48|13639.48|9
1647127060000|2022-03-12 23:17:40|13759.51|13639.51|13759.38|13639.38|13759.58|13639.58|13759.38|13639.38|7
1647127070000|2022-03-12 23:17:50|13759.3|13639.3|13759.67|13639.67|13759.67|13639.67|13759.18|13639.18|8
1647127080000|2022-03-12 23:18:00|13759.14|13639.14|13759.68|13639.68|13759.68|13639.68|13759.12|13639.12|7
1647127090000|2022-03-12 23:18:10|13759.65|13639.65|13759.8|13639.8|13760.04|13640.04|13759.65|13639.65|7
1647127100000|2022-03-12 23:18:20|13759.83|13639.83|13758.8|13638.8|13759.91|13639.91|13758.8|13638.8|7
1647127110000|2022-03-12 23:18:30|13758.75|13638.75|13758.1|13638.1|13758.97|13638.97|13758.1|13638.1|8
1647127120000|2022-03-12 23:18:40|13758.01|13638.01|13757.87|13637.87|13758.01|13638.01|13757.52|13637.52|10
1647127130000|2022-03-12 23:18:50|13757.9|13637.9|13757.22|13637.22|13757.9|13637.9|13757.1|13637.1|9
1647127140000|2022-03-12 23:19:00|13757.03|13637.03|13757.07|13637.07|13757.18|13637.18|13757.03|13637.03|7
1647127150000|2022-03-12 23:19:10|13757.09|13637.09|13757.04|13637.04|13757.09|13637.09|13756.72|13636.72|8
1647127160000|2022-03-12 23:19:20|13757.59|13637.59|13758.26|13638.26|13758.67|13638.67|13757.59|13637.59|8
1647127170000|2022-03-12 23:19:30|13758.41|13638.41|13757.78|13637.78|13758.68|13638.68|13757.78|13637.78|10
1647127180000|2022-03-12 23:19:40|13757.75|13637.75|13758|13638|13758.24|13638.24|13757.75|13637.75|10
1647127190000|2022-03-12 23:19:50|13758.01|13638.01|13757.65|13637.65|13758.19|13638.19|13757.65|13637.65|8
1647127200000|2022-03-12 23:20:00|13757.75|13637.75|13756.74|13636.74|13757.79|13637.79|13756.74|13636.74|10
1647127210000|2022-03-12 23:20:10|13756.49|13636.49|13756.88|13636.88|13757.18|13637.18|13756.49|13636.49|10
1647127220000|2022-03-12 23:20:20|13757.09|13637.09|13760.91|13640.91|13760.91|13640.91|13757.09|13637.09|10
1647127230000|2022-03-12 23:20:30|13761.05|13641.05|13761.89|13641.89|13761.89|13641.89|13761.05|13641.05|7
1647127240000|2022-03-12 23:20:40|13761.9|13641.9|13762.61|13642.61|13763.02|13643.02|13761.9|13641.9|10
1647127250000|2022-03-12 23:20:50|13762.48|13642.48|13762.75|13642.75|13762.75|13642.75|13762.45|13642.45|9
1647127260000|2022-03-12 23:21:00|13762.82|13642.82|13763.73|13643.73|13764.03|13644.03|13762.82|13642.82|10
1647127270000|2022-03-12 23:21:10|13763.7|13643.7|13762.68|13642.68|13763.7|13643.7|13762.68|13642.68|10
1647127280000|2022-03-12 23:21:20|13762.61|13642.61|13762.05|13642.05|13762.68|13642.68|13762.05|13642.05|10
1647127290000|2022-03-12 23:21:30|13762.08|13642.08|13762.39|13642.39|13762.39|13642.39|13761.86|13641.86|9
1647127300000|2022-03-12 23:21:40|13762.47|13642.47|13763.27|13643.27|13763.27|13643.27|13762.47|13642.47|9
1647127310000|2022-03-12 23:21:50|13763.24|13643.24|13764.27|13644.27|13764.27|13644.27|13763.24|13643.24|10
1647127320000|2022-03-12 23:22:00|13763.82|13643.82|13762.65|13642.65|13763.82|13643.82|13762.65|13642.65|10
1647127330000|2022-03-12 23:22:10|13762.61|13642.61|13762.75|13642.75|13762.75|13642.75|13762.43|13642.43|10
1647127340000|2022-03-12 23:22:20|13763.56|13643.56|13759.29|13639.29|13763.56|13643.56|13759.29|13639.29|10
1647127350000|2022-03-12 23:22:30|13759.34|13639.34|13757.95|13637.95|13759.37|13639.37|13757.92|13637.92|7
1647127360000|2022-03-12 23:22:40|13758.06|13638.06|13759.28|13639.28|13759.28|13639.28|13757.1|13637.1|10
1647127370000|2022-03-12 23:22:50|13759.32|13639.32|13756.48|13636.48|13759.32|13639.32|13756.48|13636.48|10
1647127380000|2022-03-12 23:23:00|13756.58|13636.58|13756.43|13636.43|13756.68|13636.68|13755.93|13635.93|10
1647127390000|2022-03-12 23:23:10|13756.52|13636.52|13754.92|13634.92|13756.52|13636.52|13754.9|13634.9|10
1647127400000|2022-03-12 23:23:20|13754.9|13634.9|13756.88|13636.88|13756.88|13636.88|13754.89|13634.89|7
1647127410000|2022-03-12 23:23:30|13755.97|13635.97|13756.38|13636.38|13756.4|13636.4|13755.85|13635.85|10
1647127420000|2022-03-12 23:23:40|13756.56|13636.56|13757.34|13637.34|13757.34|13637.34|13756.56|13636.56|10
1647127430000|2022-03-12 23:23:50|13756.95|13636.95|13757.54|13637.54|13757.54|13637.54|13756.95|13636.95|6
1647127440000|2022-03-12 23:24:00|13757.27|13637.27|13756.11|13636.11|13757.27|13637.27|13756.05|13636.05|9
1647127450000|2022-03-12 23:24:10|13756.13|13636.13|13755.79|13635.79|13756.2|13636.2|13755.76|13635.76|7
1647127460000|2022-03-12 23:24:20|13755.72|13635.72|13756.05|13636.05|13756.05|13636.05|13755.72|13635.72|10
1647127470000|2022-03-12 23:24:30|13756.04|13636.04|13756.5|13636.5|13756.54|13636.54|13756.04|13636.04|7
1647127480000|2022-03-12 23:24:40|13756.17|13636.17|13756.48|13636.48|13756.48|13636.48|13756.13|13636.13|8
1647127490000|2022-03-12 23:24:50|13756.65|13636.65|13758.51|13638.51|13758.54|13638.54|13756.65|13636.65|10
1647127500000|2022-03-12 23:25:00|13758.47|13638.47|13758.16|13638.16|13758.49|13638.49|13758.02|13638.02|9
1647127510000|2022-03-12 23:25:10|13758.17|13638.17|13758.05|13638.05|13758.17|13638.17|13757.88|13637.88|6
1647127520000|2022-03-12 23:25:20|13758.08|13638.08|13758.16|13638.16|13758.45|13638.45|13758.01|13638.01|10
1647127530000|2022-03-12 23:25:30|13757.97|13637.97|13756|13636|13758.05|13638.05|13756|13636|10
1647127540000|2022-03-12 23:25:40|13755.96|13635.96|13754.44|13634.44|13755.96|13635.96|13754.38|13634.38|10
1647127550000|2022-03-12 23:25:50|13754.57|13634.57|13754.91|13634.91|13754.95|13634.95|13754.57|13634.57|8
1647127560000|2022-03-12 23:26:00|13754.92|13634.92|13755.18|13635.18|13755.24|13635.24|13754.81|13634.81|9
1647127570000|2022-03-12 23:26:10|13754.95|13634.95|13753.66|13633.66|13755.2|13635.2|13753.66|13633.66|10
1647127580000|2022-03-12 23:26:20|13753.17|13633.17|13752.43|13632.43|13753.61|13633.61|13752.43|13632.43|9
1647127590000|2022-03-12 23:26:30|13752.58|13632.58|13752.1|13632.1|13752.58|13632.58|13752.1|13632.1|9
1647127600000|2022-03-12 23:26:40|13752.15|13632.15|13751.87|13631.87|13752.76|13632.76|13751.87|13631.87|9
1647127610000|2022-03-12 23:26:50|13751.49|13631.49|13749.55|13629.55|13751.49|13631.49|13749.55|13629.55|10
1647127620000|2022-03-12 23:27:00|13749.79|13629.79|13749.82|13629.82|13750.18|13630.18|13749.79|13629.79|9
1647127630000|2022-03-12 23:27:10|13749.59|13629.59|13747.85|13627.85|13749.81|13629.81|13747.64|13627.64|10
1647127640000|2022-03-12 23:27:20|13747.81|13627.81|13749.82|13629.82|13749.82|13629.82|13747.81|13627.81|10
1647127650000|2022-03-12 23:27:30|13750.04|13630.04|13750.48|13630.48|13750.48|13630.48|13749.95|13629.95|9
1647127660000|2022-03-12 23:27:40|13750.5|13630.5|13751.88|13631.88|13751.88|13631.88|13750.49|13630.49|10
1647127670000|2022-03-12 23:27:50|13751.85|13631.85|13751.6|13631.6|13751.85|13631.85|13751.49|13631.49|8
1647127680000|2022-03-12 23:28:00|13751.74|13631.74|13750.27|13630.27|13751.74|13631.74|13750.27|13630.27|10
1647127690000|2022-03-12 23:28:10|13750.17|13630.17|13750.21|13630.21|13750.99|13630.99|13750.07|13630.07|10
1647127700000|2022-03-12 23:28:20|13750.23|13630.23|13750.32|13630.32|13750.32|13630.32|13749.75|13629.75|8
1647127710000|2022-03-12 23:28:30|13750.23|13630.23|13749.87|13629.87|13750.27|13630.27|13749.87|13629.87|9
1647127720000|2022-03-12 23:28:40|13750.03|13630.03|13750.17|13630.17|13750.17|13630.17|13749.93|13629.93|7
1647127730000|2022-03-12 23:28:50|13750.3|13630.3|13750.06|13630.06|13750.3|13630.3|13749.69|13629.69|8
1647127740000|2022-03-12 23:29:00|13750.05|13630.05|13750.77|13630.77|13750.92|13630.92|13750.05|13630.05|9
1647127750000|2022-03-12 23:29:10|13750.68|13630.68|13751.33|13631.33|13751.33|13631.33|13750.49|13630.49|9
1647127760000|2022-03-12 23:29:20|13751.58|13631.58|13753.92|13633.92|13753.92|13633.92|13751.54|13631.54|8
1647127770000|2022-03-12 23:29:30|13753.96|13633.96|13755.74|13635.74|13755.74|13635.74|13753.95|13633.95|10
1647127780000|2022-03-12 23:29:40|13755.73|13635.73|13755.66|13635.66|13756.24|13636.24|13755.66|13635.66|8
1647127790000|2022-03-12 23:29:50|13755.77|13635.77|13758.07|13638.07|13758.08|13638.08|13755.72|13635.72|9
1647127800000|2022-03-12 23:30:00|13758|13638|13758.8|13638.8|13758.8|13638.8|13758|13638|7
1647127810000|2022-03-12 23:30:10|13758.37|13638.37|13756.76|13636.76|13758.72|13638.72|13756.76|13636.76|9
1647127820000|2022-03-12 23:30:20|13756.73|13636.73|13756.76|13636.76|13757.09|13637.09|13756.73|13636.73|8
1647127830000|2022-03-12 23:30:30|13756.89|13636.89|13756.92|13636.92|13756.98|13636.98|13756.87|13636.87|6
1647127840000|2022-03-12 23:30:40|13756.64|13636.64|13756.28|13636.28|13756.72|13636.72|13756.28|13636.28|7
1647127850000|2022-03-12 23:30:50|13756.49|13636.49|13758.13|13638.13|13758.6|13638.6|13756.49|13636.49|10
1647127860000|2022-03-12 23:31:00|13758.05|13638.05|13758.15|13638.15|13758.22|13638.22|13758|13638|9
1647127870000|2022-03-12 23:31:10|13758.46|13638.46|13758.37|13638.37|13758.67|13638.67|13758.37|13638.37|8
1647127880000|2022-03-12 23:31:20|13759.08|13639.08|13757.75|13637.75|13759.08|13639.08|13757.68|13637.68|8
1647127890000|2022-03-12 23:31:30|13757.86|13637.86|13757.48|13637.48|13757.86|13637.86|13757.48|13637.48|7
1647127900000|2022-03-12 23:31:40|13757.32|13637.32|13757.39|13637.39|13757.46|13637.46|13757.13|13637.13|10
1647127910000|2022-03-12 23:31:50|13756.94|13636.94|13756.03|13636.03|13757.03|13637.03|13755.87|13635.87|10
1647127920000|2022-03-12 23:32:00|13755.66|13635.66|13756.19|13636.19|13756.23|13636.23|13755.57|13635.57|9
1647127930000|2022-03-12 23:32:10|13756.07|13636.07|13752.81|13632.81|13756.07|13636.07|13752.81|13632.81|10
1647127940000|2022-03-12 23:32:20|13752.28|13632.28|13750.67|13630.67|13752.28|13632.28|13750.67|13630.67|8
1647127950000|2022-03-12 23:32:30|13750.82|13630.82|13749.97|13629.97|13750.82|13630.82|13749.97|13629.97|9
1647127960000|2022-03-12 23:32:40|13749.94|13629.94|13747.23|13627.23|13749.97|13629.97|13747.07|13627.07|9
1647127970000|2022-03-12 23:32:50|13747.22|13627.22|13746.04|13626.04|13747.22|13627.22|13745.7|13625.7|6
1647127980000|2022-03-12 23:33:00|13745.98|13625.98|13744.26|13624.26|13746.08|13626.08|13744.26|13624.26|10
1647127990000|2022-03-12 23:33:10|13744.35|13624.35|13740.53|13620.53|13744.35|13624.35|13740.53|13620.53|10
1647128000000|2022-03-12 23:33:20|13739.87|13619.87|13739.4|13619.4|13740.33|13620.33|13739.4|13619.4|9
1647128010000|2022-03-12 23:33:30|13739.81|13619.81|13740.13|13620.13|13740.13|13620.13|13739.51|13619.51|10
1647128020000|2022-03-12 23:33:40|13739.72|13619.72|13739.02|13619.02|13739.94|13619.94|13739.02|13619.02|10
1647128030000|2022-03-12 23:33:50|13738.97|13618.97|13737.97|13617.97|13738.97|13618.97|13737.97|13617.97|9
1647128040000|2022-03-12 23:34:00|13737.99|13617.99|13738.05|13618.05|13738.05|13618.05|13737.37|13617.37|7
1647128050000|2022-03-12 23:34:10|13737.99|13617.99|13737.54|13617.54|13737.99|13617.99|13737.49|13617.49|10
1647128060000|2022-03-12 23:34:20|13737.43|13617.43|13736.5|13616.5|13737.43|13617.43|13736.5|13616.5|9
1647128070000|2022-03-12 23:34:30|13736.39|13616.39|13735.3|13615.3|13736.49|13616.49|13735.16|13615.16|9
1647128080000|2022-03-12 23:34:40|13735.32|13615.32|13734.8|13614.8|13735.45|13615.45|13734.52|13614.52|9
1647128090000|2022-03-12 23:34:50|13734.72|13614.72|13734.86|13614.86|13735.39|13615.39|13734.72|13614.72|10
1647128100000|2022-03-12 23:35:00|13734.35|13614.35|13733.86|13613.86|13734.35|13614.35|13733.68|13613.68|9
1647128110000|2022-03-12 23:35:10|13733.87|13613.87|13732.58|13612.58|13733.87|13613.87|13732.58|13612.58|8
1647128120000|2022-03-12 23:35:20|13732.57|13612.57|13729.87|13609.87|13732.57|13612.57|13729.87|13609.87|8
1647128130000|2022-03-12 23:35:30|13729.77|13609.77|13725.61|13605.61|13729.77|13609.77|13725.61|13605.61|10
1647128140000|2022-03-12 23:35:40|13724.34|13604.34|13725.88|13605.88|13725.94|13605.94|13724.23|13604.23|10
1647128150000|2022-03-12 23:35:50|13725.62|13605.62|13725.62|13605.62|13726.17|13606.17|13725.62|13605.62|10
1647128160000|2022-03-12 23:36:00|13725.91|13605.91|13725.25|13605.25|13726.04|13606.04|13725.19|13605.19|9
1647128170000|2022-03-12 23:36:10|13725|13605|13724.62|13604.62|13725.64|13605.64|13724.59|13604.59|9
1647128180000|2022-03-12 23:36:20|13725.46|13605.46|13725.65|13605.65|13726.65|13606.65|13725.46|13605.46|9
1647128190000|2022-03-12 23:36:30|13725.87|13605.87|13724.66|13604.66|13726|13606|13724.62|13604.62|10
1647128200000|2022-03-12 23:36:40|13724.6|13604.6|13724.07|13604.07|13724.63|13604.63|13723.94|13603.94|7
1647128210000|2022-03-12 23:36:50|13723.9|13603.9|13723.44|13603.44|13724.52|13604.52|13723.29|13603.29|10
1647128220000|2022-03-12 23:37:00|13723.24|13603.24|13723.3|13603.3|13723.46|13603.46|13723.13|13603.13|8
1647128230000|2022-03-12 23:37:10|13723.4|13603.4|13723.19|13603.19|13723.4|13603.4|13723.11|13603.11|7
1647128240000|2022-03-12 23:37:20|13723.15|13603.15|13722.22|13602.22|13723.15|13603.15|13722.05|13602.05|7
1647128250000|2022-03-12 23:37:30|13722.1|13602.1|13721.76|13601.76|13722.77|13602.77|13721.59|13601.59|9
1647128260000|2022-03-12 23:37:40|13721.43|13601.43|13718.71|13598.71|13721.43|13601.43|13718.3|13598.3|9
1647128270000|2022-03-12 23:37:50|13718.65|13598.65|13718.67|13598.67|13718.73|13598.73|13718.47|13598.47|7
1647128280000|2022-03-12 23:38:00|13718.66|13598.66|13713.53|13593.53|13718.66|13598.66|13713.17|13593.17|9
1647128290000|2022-03-12 23:38:10|13712.68|13592.68|13708.01|13588.01|13712.68|13592.68|13708.01|13588.01|10
1647128300000|2022-03-12 23:38:20|13707.25|13587.25|13703.77|13583.77|13707.25|13587.25|13703.77|13583.77|10
1647128310000|2022-03-12 23:38:30|13703.87|13583.87|13706.15|13586.15|13706.51|13586.51|13703.87|13583.87|9
1647128320000|2022-03-12 23:38:40|13706.22|13586.22|13706.96|13586.96|13707.51|13587.51|13706.22|13586.22|9
1647128330000|2022-03-12 23:38:50|13706.35|13586.35|13699.35|13579.35|13706.35|13586.35|13699.35|13579.35|9
1647128340000|2022-03-12 23:39:00|13698.28|13578.28|13696.31|13576.31|13698.28|13578.28|13696.31|13576.31|9
1647128350000|2022-03-12 23:39:10|13695.96|13575.96|13694.81|13574.81|13696.49|13576.49|13694.66|13574.66|10
1647128360000|2022-03-12 23:39:20|13694.77|13574.77|13696.65|13576.65|13696.65|13576.65|13694.67|13574.67|8
1647128370000|2022-03-12 23:39:30|13696.63|13576.63|13697.32|13577.32|13697.32|13577.32|13696.54|13576.54|10
1647128380000|2022-03-12 23:39:40|13697.36|13577.36|13697.85|13577.85|13698.02|13578.02|13697.36|13577.36|7
1647128390000|2022-03-12 23:39:50|13697.77|13577.77|13696.73|13576.73|13697.78|13577.78|13695.68|13575.68|10
1647128400000|2022-03-12 23:40:00|13696.81|13576.81|13696.74|13576.74|13696.81|13576.81|13696.69|13576.69|5
1647128410000|2022-03-12 23:40:10|13697.3|13577.3|13698.56|13578.56|13698.56|13578.56|13697.3|13577.3|10
1647128420000|2022-03-12 23:40:20|13698.33|13578.33|13697.51|13577.51|13698.34|13578.34|13697.51|13577.51|10
1647128430000|2022-03-12 23:40:30|13697.31|13577.31|13695.5|13575.5|13697.31|13577.31|13695.46|13575.46|10
1647128440000|2022-03-12 23:40:40|13695.52|13575.52|13695.56|13575.56|13695.58|13575.58|13693.85|13573.85|10
1647128450000|2022-03-12 23:40:50|13695.35|13575.35|13693.6|13573.6|13695.48|13575.48|13693.6|13573.6|10
1647128460000|2022-03-12 23:41:00|13693.82|13573.82|13691.05|13571.05|13693.83|13573.83|13691.05|13571.05|10
1647128470000|2022-03-12 23:41:10|13691.15|13571.15|13690.21|13570.21|13691.15|13571.15|13690.18|13570.18|10
1647128480000|2022-03-12 23:41:20|13690.17|13570.17|13690.05|13570.05|13690.17|13570.17|13690.05|13570.05|5
1647128490000|2022-03-12 23:41:30|13690.96|13570.96|13693.28|13573.28|13693.28|13573.28|13690.96|13570.96|9
1647128500000|2022-03-12 23:41:40|13692.89|13572.89|13692.47|13572.47|13692.99|13572.99|13692.47|13572.47|9
1647128510000|2022-03-12 23:41:50|13692.38|13572.38|13691.79|13571.79|13692.38|13572.38|13691.79|13571.79|10
1647128520000|2022-03-12 23:42:00|13691.64|13571.64|13688.81|13568.81|13691.88|13571.88|13688.81|13568.81|9
1647128530000|2022-03-12 23:42:10|13688.77|13568.77|13689.23|13569.23|13689.23|13569.23|13688.7|13568.7|9
1647128540000|2022-03-12 23:42:20|13689.24|13569.24|13688.27|13568.27|13689.24|13569.24|13687.87|13567.87|9
1647128550000|2022-03-12 23:42:30|13688.19|13568.19|13686.62|13566.62|13688.23|13568.23|13686.38|13566.38|10
1647128560000|2022-03-12 23:42:40|13686.67|13566.67|13686.56|13566.56|13686.67|13566.67|13686.48|13566.48|8
1647128570000|2022-03-12 23:42:50|13687.2|13567.2|13685.83|13565.83|13687.2|13567.2|13685.83|13565.83|9
1647128580000|2022-03-12 23:43:00|13686.04|13566.04|13685.53|13565.53|13686.04|13566.04|13685.41|13565.41|9
1647128590000|2022-03-12 23:43:10|13685.42|13565.42|13683.71|13563.71|13685.43|13565.43|13683.71|13563.71|10
1647128600000|2022-03-12 23:43:20|13683.61|13563.61|13683.42|13563.42|13683.7|13563.7|13683.25|13563.25|7
1647128610000|2022-03-12 23:43:30|13683.43|13563.43|13684.12|13564.12|13684.12|13564.12|13683.38|13563.38|10
1647128620000|2022-03-12 23:43:40|13684.37|13564.37|13684.52|13564.52|13685.03|13565.03|13684.37|13564.37|9
1647128630000|2022-03-12 23:43:50|13684.06|13564.06|13683.22|13563.22|13684.29|13564.29|13683.22|13563.22|10
1647128640000|2022-03-12 23:44:00|13683.08|13563.08|13683.03|13563.03|13683.11|13563.11|13683.03|13563.03|9
1647128650000|2022-03-12 23:44:10|13683.01|13563.01|13682.56|13562.56|13683.14|13563.14|13682.54|13562.54|9
1647128660000|2022-03-12 23:44:20|13681.9|13561.9|13680.73|13560.73|13681.9|13561.9|13680.73|13560.73|10
1647128670000|2022-03-12 23:44:30|13680.83|13560.83|13679.06|13559.06|13680.83|13560.83|13679.06|13559.06|9
1647128680000|2022-03-12 23:44:40|13678.88|13558.88|13679.06|13559.06|13679.25|13559.25|13678.69|13558.69|7
1647128690000|2022-03-12 23:44:50|13679.07|13559.07|13678.98|13558.98|13679.82|13559.82|13678.98|13558.98|8
1647128700000|2022-03-12 23:45:00|13679|13559|13679.52|13559.52|13679.62|13559.62|13679|13559|10
1647128710000|2022-03-12 23:45:10|13679.2|13559.2|13679.92|13559.92|13680.94|13560.94|13679.11|13559.11|10
1647128720000|2022-03-12 23:45:20|13679.19|13559.19|13674.19|13554.19|13679.76|13559.76|13674.19|13554.19|10
1647128730000|2022-03-12 23:45:30|13673.64|13553.64|13669.61|13549.61|13673.64|13553.64|13669.61|13549.61|10
1647128740000|2022-03-12 23:45:40|13670.23|13550.23|13670.64|13550.64|13672.47|13552.47|13669.8|13549.8|10
1647128750000|2022-03-12 23:45:50|13670.72|13550.72|13671.13|13551.13|13673.35|13553.35|13670.72|13550.72|10
1647128760000|2022-03-12 23:46:00|13670.92|13550.92|13667.41|13547.41|13670.92|13550.92|13667.41|13547.41|8
1647128770000|2022-03-12 23:46:10|13667.43|13547.43|13669.39|13549.39|13669.39|13549.39|13667.04|13547.04|8
1647128780000|2022-03-12 23:46:20|13668.99|13548.99|13668.72|13548.72|13670.12|13550.12|13668.72|13548.72|10
1647128790000|2022-03-12 23:46:30|13668.89|13548.89|13668.54|13548.54|13669.26|13549.26|13668.46|13548.46|8
1647128800000|2022-03-12 23:46:40|13668|13548|13668.7|13548.7|13668.73|13548.73|13668|13548|9
1647128810000|2022-03-12 23:46:50|13668.76|13548.76|13669.16|13549.16|13669.2|13549.2|13668.52|13548.52|8
1647128820000|2022-03-12 23:47:00|13669.21|13549.21|13669.08|13549.08|13669.37|13549.37|13668.96|13548.96|8
1647128830000|2022-03-12 23:47:10|13668.93|13548.93|13668.37|13548.37|13668.93|13548.93|13668.26|13548.26|10
1647128840000|2022-03-12 23:47:20|13668.41|13548.41|13668.21|13548.21|13668.57|13548.57|13668.21|13548.21|9
1647128850000|2022-03-12 23:47:30|13668.42|13548.42|13667.24|13547.24|13668.53|13548.53|13667.24|13547.24|8
1647128860000|2022-03-12 23:47:40|13667.07|13547.07|13665.27|13545.27|13667.07|13547.07|13665.27|13545.27|10
1647128870000|2022-03-12 23:47:50|13665.25|13545.25|13663.97|13543.97|13665.54|13545.54|13663.97|13543.97|8
1647128880000|2022-03-12 23:48:00|13663.68|13543.68|13663.68|13543.68|13663.98|13543.98|13663.51|13543.51|7
1647128890000|2022-03-12 23:48:10|13663.79|13543.79|13664.41|13544.41|13664.41|13544.41|13663.77|13543.77|6
1647128900000|2022-03-12 23:48:20|13664.56|13544.56|13664.28|13544.28|13664.6|13544.6|13664.27|13544.27|10
1647128910000|2022-03-12 23:48:30|13664.49|13544.49|13664.81|13544.81|13665.17|13545.17|13664.49|13544.49|9
1647128920000|2022-03-12 23:48:40|13665.02|13545.02|13665.11|13545.11|13665.32|13545.32|13665.02|13545.02|10
1647128930000|2022-03-12 23:48:50|13665.08|13545.08|13664.22|13544.22|13665.08|13545.08|13663.93|13543.93|9
1647128940000|2022-03-12 23:49:00|13664|13544|13660.77|13540.77|13664|13544|13660.77|13540.77|10
1647128950000|2022-03-12 23:49:10|13660.72|13540.72|13660.71|13540.71|13661.14|13541.14|13660.05|13540.05|10
1647128960000|2022-03-12 23:49:20|13661.1|13541.1|13663.82|13543.82|13663.82|13543.82|13661.1|13541.1|9
1647128970000|2022-03-12 23:49:30|13663.93|13543.93|13662.7|13542.7|13664.21|13544.21|13662.59|13542.59|7
1647128980000|2022-03-12 23:49:40|13662.6|13542.6|13661.23|13541.23|13662.6|13542.6|13661.18|13541.18|8
1647128990000|2022-03-12 23:49:50|13661.11|13541.11|13660.29|13540.29|13661.18|13541.18|13660.29|13540.29|9
1647129000000|2022-03-12 23:50:00|13660.3|13540.3|13659.93|13539.93|13660.3|13540.3|13659.68|13539.68|9
1647129010000|2022-03-12 23:50:10|13660|13540|13659.96|13539.96|13660|13540|13659.88|13539.88|7
1647129020000|2022-03-12 23:50:20|13660.16|13540.16|13659.15|13539.15|13660.16|13540.16|13659.14|13539.14|9
1647129030000|2022-03-12 23:50:30|13659.13|13539.13|13659.09|13539.09|13659.44|13539.44|13659.08|13539.08|10
1647129040000|2022-03-12 23:50:40|13659.04|13539.04|13659.11|13539.11|13659.24|13539.24|13658.91|13538.91|9
1647129050000|2022-03-12 23:50:50|13659.13|13539.13|13658.69|13538.69|13659.45|13539.45|13658.25|13538.25|9
1647129060000|2022-03-12 23:51:00|13658.74|13538.74|13659|13539|13659.15|13539.15|13658.72|13538.72|10
1647129070000|2022-03-12 23:51:10|13658.61|13538.61|13657.74|13537.74|13658.61|13538.61|13657.74|13537.74|10
1647129080000|2022-03-12 23:51:20|13658.65|13538.65|13657.65|13537.65|13658.65|13538.65|13657.65|13537.65|10
1647129090000|2022-03-12 23:51:30|13656.87|13536.87|13656.65|13536.65|13656.87|13536.87|13656.38|13536.38|8
1647129100000|2022-03-12 23:51:40|13656.64|13536.64|13656.5|13536.5|13656.75|13536.75|13656.14|13536.14|10
1647129110000|2022-03-12 23:51:50|13656.51|13536.51|13656.43|13536.43|13656.57|13536.57|13656.3|13536.3|9
1647129120000|2022-03-12 23:52:00|13656.26|13536.26|13656.8|13536.8|13657|13537|13656.26|13536.26|6
1647129130000|2022-03-12 23:52:10|13656.6|13536.6|13656.25|13536.25|13656.6|13536.6|13656.22|13536.22|5
1647129140000|2022-03-12 23:52:20|13656.04|13536.04|13655.89|13535.89|13656.24|13536.24|13655.3|13535.3|9
1647129150000|2022-03-12 23:52:30|13656.09|13536.09|13658.09|13538.09|13658.09|13538.09|13655.8|13535.8|10
1647129160000|2022-03-12 23:52:40|13658.4|13538.4|13659.85|13539.85|13659.85|13539.85|13658.4|13538.4|10
1647129170000|2022-03-12 23:52:50|13659.92|13539.92|13660.82|13540.82|13660.92|13540.92|13659.86|13539.86|10
1647129180000|2022-03-12 23:53:00|13661.24|13541.24|13664.07|13544.07|13664.13|13544.13|13661.16|13541.16|10
1647129190000|2022-03-12 23:53:10|13664.46|13544.46|13664.28|13544.28|13664.88|13544.88|13664.25|13544.25|10
1647129200000|2022-03-12 23:53:20|13664.04|13544.04|13663.33|13543.33|13664.08|13544.08|13663.33|13543.33|9
1647129210000|2022-03-12 23:53:30|13663.45|13543.45|13663.47|13543.47|13663.51|13543.51|13663.36|13543.36|7
1647129220000|2022-03-12 23:53:40|13663.43|13543.43|13663.43|13543.43|13663.55|13543.55|13663.19|13543.19|8
1647129230000|2022-03-12 23:53:50|13663.31|13543.31|13663.69|13543.69|13664.81|13544.81|13663.31|13543.31|10
1647129240000|2022-03-12 23:54:00|13664.33|13544.33|13663.7|13543.7|13664.33|13544.33|13663.7|13543.7|9
1647129250000|2022-03-12 23:54:10|13663.72|13543.72|13663.67|13543.67|13663.83|13543.83|13663.67|13543.67|7
1647129260000|2022-03-12 23:54:20|13663.7|13543.7|13661.35|13541.35|13663.7|13543.7|13661.34|13541.34|9
1647129270000|2022-03-12 23:54:30|13661.32|13541.32|13660.69|13540.69|13661.32|13541.32|13660.69|13540.69|10
1647129280000|2022-03-12 23:54:40|13660.68|13540.68|13659.92|13539.92|13660.68|13540.68|13659.84|13539.84|8
1647129290000|2022-03-12 23:54:50|13659.79|13539.79|13659.66|13539.66|13659.79|13539.79|13659.07|13539.07|6
1647129300000|2022-03-12 23:55:00|13659.58|13539.58|13659.23|13539.23|13659.71|13539.71|13658.92|13538.92|8
1647129310000|2022-03-12 23:55:10|13659.12|13539.12|13658.99|13538.99|13659.35|13539.35|13658.99|13538.99|9
1647129320000|2022-03-12 23:55:20|13659.23|13539.23|13655.54|13535.54|13659.23|13539.23|13655.52|13535.52|10
1647129330000|2022-03-12 23:55:30|13654.39|13534.39|13651.51|13531.51|13654.59|13534.59|13651.51|13531.51|8
1647129340000|2022-03-12 23:55:40|13651.26|13531.26|13650.7|13530.7|13651.26|13531.26|13650.7|13530.7|8
1647129350000|2022-03-12 23:55:50|13650.84|13530.84|13651.06|13531.06|13651.06|13531.06|13650.12|13530.12|9
1647129360000|2022-03-12 23:56:00|13651.45|13531.45|13650.59|13530.59|13651.49|13531.49|13650.37|13530.37|9
1647129370000|2022-03-12 23:56:10|13650.57|13530.57|13649.3|13529.3|13650.57|13530.57|13649.3|13529.3|8
1647129380000|2022-03-12 23:56:20|13649.33|13529.33|13650.03|13530.03|13650.03|13530.03|13649.33|13529.33|8
1647129390000|2022-03-12 23:56:30|13649.92|13529.92|13649.01|13529.01|13650.03|13530.03|13648.79|13528.79|10
1647129400000|2022-03-12 23:56:40|13648.8|13528.8|13647.97|13527.97|13649.01|13529.01|13647.97|13527.97|8
1647129410000|2022-03-12 23:56:50|13647.55|13527.55|13647.66|13527.66|13647.66|13527.66|13647.22|13527.22|9
1647129420000|2022-03-12 23:57:00|13647.68|13527.68|13648.42|13528.42|13648.42|13528.42|13647.68|13527.68|8
1647129430000|2022-03-12 23:57:10|13648.57|13528.57|13648.68|13528.68|13648.68|13528.68|13648.37|13528.37|9
1647129440000|2022-03-12 23:57:20|13648.73|13528.73|13649.6|13529.6|13649.6|13529.6|13648.56|13528.56|9
1647129450000|2022-03-12 23:57:30|13649.55|13529.55|13649.89|13529.89|13650.05|13530.05|13649.55|13529.55|10
1647129460000|2022-03-12 23:57:40|13649.86|13529.86|13649.09|13529.09|13649.86|13529.86|13649.03|13529.03|10
1647129470000|2022-03-12 23:57:50|13649.08|13529.08|13648.38|13528.38|13649.08|13529.08|13648.16|13528.16|8
1647129480000|2022-03-12 23:58:00|13648.35|13528.35|13646.7|13526.7|13648.43|13528.43|13646.7|13526.7|10
1647129490000|2022-03-12 23:58:10|13646.88|13526.88|13646.87|13526.87|13646.88|13526.88|13646.38|13526.38|8
1647129500000|2022-03-12 23:58:20|13646.9|13526.9|13646.89|13526.89|13647.07|13527.07|13646.75|13526.75|10
1647129510000|2022-03-12 23:58:30|13646.86|13526.86|13646.95|13526.95|13647.08|13527.08|13646.74|13526.74|10
1647129520000|2022-03-12 23:58:40|13646.55|13526.55|13646.73|13526.73|13646.89|13526.89|13646.31|13526.31|7
1647129530000|2022-03-12 23:58:50|13646.5|13526.5|13646.02|13526.02|13646.62|13526.62|13645.35|13525.35|9
1647129540000|2022-03-12 23:59:00|13645.7|13525.7|13644.15|13524.15|13645.7|13525.7|13644.15|13524.15|10
1647129550000|2022-03-12 23:59:10|13642.65|13522.65|13639.58|13519.58|13642.66|13522.66|13639.58|13519.58|10
1647129560000|2022-03-12 23:59:20|13640.12|13520.12|13638.93|13518.93|13640.12|13520.12|13638.51|13518.51|10
1647129570000|2022-03-12 23:59:30|13639.23|13519.23|13640.49|13520.49|13640.49|13520.49|13639.15|13519.15|9
1647129580000|2022-03-12 23:59:40|13640.52|13520.52|13640.56|13520.56|13640.57|13520.57|13640.39|13520.39|8
1647129590000|2022-03-12 23:59:50|13640.35|13520.35|13640.27|13520.27|13640.62|13520.62|13640.07|13520.07|10
1647129600000|2022-03-13 00:00:00|13640.22|13520.22|13640|13520|13640.46|13520.46|13639.54|13519.54|10
1647129610000|2022-03-13 00:00:10|13639.56|13519.56|13636.87|13516.87|13639.96|13519.96|13636.87|13516.87|10
1647129620000|2022-03-13 00:00:20|13636.57|13516.57|13635.45|13515.45|13636.57|13516.57|13635.45|13515.45|9
1647129630000|2022-03-13 00:00:30|13635.53|13515.53|13631.8|13511.8|13635.73|13515.73|13631.69|13511.69|9
1647129640000|2022-03-13 00:00:40|13631.94|13511.94|13629.41|13509.41|13632.27|13512.27|13629.41|13509.41|10
1647129650000|2022-03-13 00:00:50|13629.36|13509.36|13628.94|13508.94|13629.38|13509.38|13628.51|13508.51|10
1647129660000|2022-03-13 00:01:00|13628.86|13508.86|13628.13|13508.13|13628.96|13508.96|13628.03|13508.03|9
1647129670000|2022-03-13 00:01:10|13628.22|13508.22|13629.78|13509.78|13629.91|13509.91|13628.22|13508.22|8
1647129680000|2022-03-13 00:01:20|13630.35|13510.35|13633.58|13513.58|13634.05|13514.05|13630.35|13510.35|9
1647129690000|2022-03-13 00:01:30|13633.49|13513.49|13632.17|13512.17|13633.49|13513.49|13631.51|13511.51|9
1647129700000|2022-03-13 00:01:40|13631.79|13511.79|13631.13|13511.13|13631.8|13511.8|13631.02|13511.02|9
1647129710000|2022-03-13 00:01:50|13630.72|13510.72|13630.25|13510.25|13630.72|13510.72|13630.25|13510.25|8
1647129720000|2022-03-13 00:02:00|13629.85|13509.85|13630.11|13510.11|13630.13|13510.13|13629.85|13509.85|9
1647129730000|2022-03-13 00:02:10|13630.16|13510.16|13629.88|13509.88|13630.19|13510.19|13629.57|13509.57|8
1647129740000|2022-03-13 00:02:20|13629.77|13509.77|13625.02|13505.02|13629.77|13509.77|13625.02|13505.02|10
1647129750000|2022-03-13 00:02:30|13624.96|13504.96|13622.8|13502.8|13624.96|13504.96|13622.8|13502.8|8
1647129760000|2022-03-13 00:02:40|13621.82|13501.82|13616.37|13496.37|13621.82|13501.82|13616.26|13496.26|10
1647129770000|2022-03-13 00:02:50|13613.65|13493.65|13609.56|13489.56|13613.65|13493.65|13609.56|13489.56|10
1647129780000|2022-03-13 00:03:00|13609.43|13489.43|13605.4|13485.4|13609.49|13489.49|13605.4|13485.4|10
1647129790000|2022-03-13 00:03:10|13605.18|13485.18|13601.02|13481.02|13605.18|13485.18|13600.7|13480.7|10
1647129800000|2022-03-13 00:03:20|13601.77|13481.77|13603.98|13483.98|13603.98|13483.98|13601.34|13481.34|10
1647129810000|2022-03-13 00:03:30|13603.72|13483.72|13604.09|13484.09|13605.57|13485.57|13603.72|13483.72|10
1647129820000|2022-03-13 00:03:40|13603.79|13483.79|13603.75|13483.75|13604.41|13484.41|13603.15|13483.15|9
1647129830000|2022-03-13 00:03:50|13604.69|13484.69|13606.31|13486.31|13606.31|13486.31|13604.69|13484.69|8
1647129840000|2022-03-13 00:04:00|13606.84|13486.84|13609.05|13489.05|13609.05|13489.05|13606.84|13486.84|10
1647129850000|2022-03-13 00:04:10|13609.54|13489.54|13613.51|13493.51|13613.51|13493.51|13609.54|13489.54|10
1647129860000|2022-03-13 00:04:20|13613.74|13493.74|13615.61|13495.61|13615.66|13495.66|13613.74|13493.74|10
1647129870000|2022-03-13 00:04:30|13615.73|13495.73|13614.1|13494.1|13615.73|13495.73|13613.41|13493.41|10
1647129880000|2022-03-13 00:04:40|13613.01|13493.01|13612.63|13492.63|13613.01|13493.01|13612.31|13492.31|10
1647129890000|2022-03-13 00:04:50|13612.67|13492.67|13614.99|13494.99|13614.99|13494.99|13612.67|13492.67|10
1647129900000|2022-03-13 00:05:00|13615.35|13495.35|13615.15|13495.15|13615.61|13495.61|13614.76|13494.76|8
1647129910000|2022-03-13 00:05:10|13614.99|13494.99|13615.43|13495.43|13615.61|13495.61|13614.9|13494.9|8
1647129920000|2022-03-13 00:05:20|13615.15|13495.15|13618.49|13498.49|13618.49|13498.49|13615.15|13495.15|10
1647129930000|2022-03-13 00:05:30|13619.11|13499.11|13619.77|13499.77|13619.95|13499.95|13619.11|13499.11|10
1647129940000|2022-03-13 00:05:40|13620.22|13500.22|13619.11|13499.11|13620.22|13500.22|13619.11|13499.11|9
1647129950000|2022-03-13 00:05:50|13618.97|13498.97|13620.34|13500.34|13620.8|13500.8|13618.83|13498.83|10
1647129960000|2022-03-13 00:06:00|13621.41|13501.41|13621.04|13501.04|13621.41|13501.41|13620.63|13500.63|10
1647129970000|2022-03-13 00:06:10|13621.1|13501.1|13621.64|13501.64|13621.71|13501.71|13620.83|13500.83|10
1647129980000|2022-03-13 00:06:20|13621.61|13501.61|13626.1|13506.1|13626.14|13506.14|13621.57|13501.57|9
1647129990000|2022-03-13 00:06:30|13629.57|13509.57|13631.84|13511.84|13631.84|13511.84|13628.33|13508.33|8
1647130000000|2022-03-13 00:06:40|13631.9|13511.9|13637.77|13517.77|13637.77|13517.77|13631.83|13511.83|10
1647130010000|2022-03-13 00:06:50|13638.05|13518.05|13638.52|13518.52|13638.92|13518.92|13638|13518|9
1647130020000|2022-03-13 00:07:00|13638.94|13518.94|13638.75|13518.75|13638.94|13518.94|13638.4|13518.4|8
1647130030000|2022-03-13 00:07:10|13638.76|13518.76|13637.73|13517.73|13638.76|13518.76|13637.73|13517.73|6
1647130040000|2022-03-13 00:07:20|13637.47|13517.47|13637.46|13517.46|13637.47|13517.47|13636.9|13516.9|7
1647130050000|2022-03-13 00:07:30|13637.4|13517.4|13637.2|13517.2|13637.4|13517.4|13637.02|13517.02|10
1647130060000|2022-03-13 00:07:40|13637.21|13517.21|13636.9|13516.9|13637.38|13517.38|13636.9|13516.9|9
1647130070000|2022-03-13 00:07:50|13637.47|13517.47|13637.64|13517.64|13637.64|13517.64|13636.94|13516.94|9
1647130080000|2022-03-13 00:08:00|13637.99|13517.99|13637.94|13517.94|13638.34|13518.34|13637.94|13517.94|10
1647130090000|2022-03-13 00:08:10|13638.1|13518.1|13637.56|13517.56|13638.24|13518.24|13637.56|13517.56|9
1647130100000|2022-03-13 00:08:20|13637.13|13517.13|13635.73|13515.73|13637.22|13517.22|13635.73|13515.73|8
1647130110000|2022-03-13 00:08:30|13635.6|13515.6|13635.97|13515.97|13635.97|13515.97|13635.34|13515.34|10
1647130120000|2022-03-13 00:08:40|13634.79|13514.79|13634.04|13514.04|13634.93|13514.93|13633.79|13513.79|9
1647130130000|2022-03-13 00:08:50|13634.05|13514.05|13632.66|13512.66|13634.57|13514.57|13632.66|13512.66|10
1647130140000|2022-03-13 00:09:00|13632.3|13512.3|13632.1|13512.1|13632.62|13512.62|13631.87|13511.87|10
1647130150000|2022-03-13 00:09:10|13632.12|13512.12|13631.54|13511.54|13632.12|13512.12|13631.54|13511.54|6
1647130160000|2022-03-13 00:09:20|13631.38|13511.38|13631.01|13511.01|13631.7|13511.7|13631.01|13511.01|9
1647130170000|2022-03-13 00:09:30|13631.04|13511.04|13630.91|13510.91|13631.06|13511.06|13630.61|13510.61|10
1647130180000|2022-03-13 00:09:40|13630.85|13510.85|13630.53|13510.53|13630.85|13510.85|13630.47|13510.47|9
1647130190000|2022-03-13 00:09:50|13630.42|13510.42|13628.82|13508.82|13630.42|13510.42|13628.71|13508.71|8
1647130200000|2022-03-13 00:10:00|13628.8|13508.8|13629.1|13509.1|13629.12|13509.12|13628.8|13508.8|7
1647130210000|2022-03-13 00:10:10|13628.91|13508.91|13628.09|13508.09|13629.36|13509.36|13628.09|13508.09|8
1647130220000|2022-03-13 00:10:20|13627.76|13507.76|13624.87|13504.87|13627.76|13507.76|13624.83|13504.83|10
1647130230000|2022-03-13 00:10:30|13625.22|13505.22|13623.54|13503.54|13625.22|13505.22|13623.54|13503.54|8
1647130240000|2022-03-13 00:10:40|13623.48|13503.48|13621.19|13501.19|13623.5|13503.5|13621.19|13501.19|10
1647130250000|2022-03-13 00:10:50|13620.39|13500.39|13618.35|13498.35|13620.39|13500.39|13617.56|13497.56|9
1647130260000|2022-03-13 00:11:00|13618.23|13498.23|13619.23|13499.23|13619.33|13499.33|13618.23|13498.23|9
1647130270000|2022-03-13 00:11:10|13619.33|13499.33|13619.06|13499.06|13619.33|13499.33|13618.92|13498.92|8
1647130280000|2022-03-13 00:11:20|13618.36|13498.36|13617.43|13497.43|13618.75|13498.75|13617.43|13497.43|8
1647130290000|2022-03-13 00:11:30|13616.22|13496.22|13618.22|13498.22|13618.22|13498.22|13616.22|13496.22|10
1647130300000|2022-03-13 00:11:40|13618.4|13498.4|13620.11|13500.11|13620.44|13500.44|13618.33|13498.33|9
1647130310000|2022-03-13 00:11:50|13620.43|13500.43|13624.4|13504.4|13624.42|13504.42|13620.43|13500.43|9
1647130320000|2022-03-13 00:12:00|13624.54|13504.54|13629.17|13509.17|13629.17|13509.17|13624.48|13504.48|9
1647130330000|2022-03-13 00:12:10|13629.51|13509.51|13633.57|13513.57|13633.57|13513.57|13629.51|13509.51|9
1647130340000|2022-03-13 00:12:20|13634.05|13514.05|13640.13|13520.13|13640.13|13520.13|13633.86|13513.86|10
1647130350000|2022-03-13 00:12:30|13640.02|13520.02|13648.21|13528.21|13648.32|13528.32|13640.02|13520.02|10
1647130360000|2022-03-13 00:12:40|13648.39|13528.39|13648.72|13528.72|13649.38|13529.38|13648.39|13528.39|9
1647130370000|2022-03-13 00:12:50|13648.59|13528.59|13648.71|13528.71|13648.73|13528.73|13647.39|13527.39|10
1647130380000|2022-03-13 00:13:00|13648.7|13528.7|13651.49|13531.49|13651.49|13531.49|13647.76|13527.76|10
1647130390000|2022-03-13 00:13:10|13651.75|13531.75|13652.9|13532.9|13652.9|13532.9|13651.75|13531.75|8
1647130400000|2022-03-13 00:13:20|13652.82|13532.82|13654.71|13534.71|13654.71|13534.71|13652.82|13532.82|10
1647130410000|2022-03-13 00:13:30|13655.07|13535.07|13657.3|13537.3|13657.53|13537.53|13655.07|13535.07|10
1647130420000|2022-03-13 00:13:40|13657.38|13537.38|13658.3|13538.3|13658.3|13538.3|13657.38|13537.38|8
1647130430000|2022-03-13 00:13:50|13658.23|13538.23|13662.62|13542.62|13662.62|13542.62|13658.23|13538.23|7
1647130440000|2022-03-13 00:14:00|13662.55|13542.55|13660.44|13540.44|13662.55|13542.55|13660.44|13540.44|10
1647130450000|2022-03-13 00:14:10|13660.37|13540.37|13656.65|13536.65|13660.37|13540.37|13656.65|13536.65|9
1647130460000|2022-03-13 00:14:20|13656.67|13536.67|13656.31|13536.31|13656.67|13536.67|13656.22|13536.22|10
1647130470000|2022-03-13 00:14:30|13656.27|13536.27|13654.3|13534.3|13656.27|13536.27|13654.3|13534.3|9
1647130480000|2022-03-13 00:14:40|13654.29|13534.29|13656.13|13536.13|13656.13|13536.13|13654.29|13534.29|8
1647130490000|2022-03-13 00:14:50|13656.25|13536.25|13656.38|13536.38|13656.38|13536.38|13655.5|13535.5|9
1647130500000|2022-03-13 00:15:00|13656.28|13536.28|13659.64|13539.64|13659.64|13539.64|13656.28|13536.28|10
1647130510000|2022-03-13 00:15:10|13659.8|13539.8|13659.51|13539.51|13660.5|13540.5|13659.51|13539.51|8
1647130520000|2022-03-13 00:15:20|13659.6|13539.6|13657.74|13537.74|13659.6|13539.6|13657.74|13537.74|10
1647130530000|2022-03-13 00:15:30|13657.84|13537.84|13656.63|13536.63|13657.84|13537.84|13656.63|13536.63|10
1647130540000|2022-03-13 00:15:40|13656.44|13536.44|13657.11|13537.11|13657.11|13537.11|13655.9|13535.9|10
1647130550000|2022-03-13 00:15:50|13657.01|13537.01|13657.49|13537.49|13657.49|13537.49|13656.91|13536.91|9
1647130560000|2022-03-13 00:16:00|13657.56|13537.56|13656.82|13536.82|13657.62|13537.62|13656.82|13536.82|8
1647130570000|2022-03-13 00:16:10|13656.85|13536.85|13657.39|13537.39|13657.46|13537.46|13656.85|13536.85|10
1647130580000|2022-03-13 00:16:20|13657.17|13537.17|13659.15|13539.15|13659.15|13539.15|13657.17|13537.17|8
1647130590000|2022-03-13 00:16:30|13659.45|13539.45|13661.53|13541.53|13661.53|13541.53|13659.45|13539.45|10
1647130600000|2022-03-13 00:16:40|13661.86|13541.86|13664.62|13544.62|13664.62|13544.62|13661.86|13541.86|10
1647130610000|2022-03-13 00:16:50|13665.06|13545.06|13667.18|13547.18|13667.22|13547.22|13665.06|13545.06|10
1647130620000|2022-03-13 00:17:00|13667.17|13547.17|13667.52|13547.52|13667.54|13547.54|13667.17|13547.17|8
1647130630000|2022-03-13 00:17:10|13667.58|13547.58|13667.79|13547.79|13667.79|13547.79|13667.33|13547.33|7
1647130640000|2022-03-13 00:17:20|13667.75|13547.75|13668.46|13548.46|13668.98|13548.98|13667.75|13547.75|8
1647130650000|2022-03-13 00:17:30|13669.41|13549.41|13671.31|13551.31|13671.7|13551.7|13669.41|13549.41|10
1647130660000|2022-03-13 00:17:40|13671.24|13551.24|13672.04|13552.04|13672.43|13552.43|13670.8|13550.8|10
1647130670000|2022-03-13 00:17:50|13672.16|13552.16|13670.25|13550.25|13672.16|13552.16|13670.25|13550.25|10
1647130680000|2022-03-13 00:18:00|13670.21|13550.21|13670.06|13550.06|13670.29|13550.29|13669.81|13549.81|9
1647130690000|2022-03-13 00:18:10|13670.4|13550.4|13671.14|13551.14|13671.14|13551.14|13670.4|13550.4|10
1647130700000|2022-03-13 00:18:20|13671.22|13551.22|13672|13552|13672|13552|13670.99|13550.99|10
1647130710000|2022-03-13 00:18:30|13672.02|13552.02|13673.72|13553.72|13673.72|13553.72|13672.02|13552.02|10
1647130720000|2022-03-13 00:18:40|13673.79|13553.79|13674.76|13554.76|13675.01|13555.01|13673.79|13553.79|10
1647130730000|2022-03-13 00:18:50|13674.97|13554.97|13675.63|13555.63|13675.63|13555.63|13674.97|13554.97|9
1647130740000|2022-03-13 00:19:00|13675.47|13555.47|13676.12|13556.12|13676.12|13556.12|13675.47|13555.47|10
1647130750000|2022-03-13 00:19:10|13676.21|13556.21|13680.39|13560.39|13680.39|13560.39|13676.21|13556.21|10
1647130760000|2022-03-13 00:19:20|13680.66|13560.66|13684.21|13564.21|13684.21|13564.21|13680.66|13560.66|9
1647130770000|2022-03-13 00:19:30|13685.02|13565.02|13687.25|13567.25|13687.25|13567.25|13685.02|13565.02|10
1647130780000|2022-03-13 00:19:40|13687.2|13567.2|13687.75|13567.75|13687.75|13567.75|13687.17|13567.17|9
1647130790000|2022-03-13 00:19:50|13687.86|13567.86|13686.98|13566.98|13688.2|13568.2|13686.97|13566.97|9
1647130800000|2022-03-13 00:20:00|13686.65|13566.65|13685.63|13565.63|13686.65|13566.65|13685.62|13565.62|9
1647130810000|2022-03-13 00:20:10|13685.52|13565.52|13685.41|13565.41|13685.53|13565.53|13685.22|13565.22|8
1647130820000|2022-03-13 00:20:20|13684.73|13564.73|13685.59|13565.59|13685.89|13565.89|13684.73|13564.73|9
1647130830000|2022-03-13 00:20:30|13685.89|13565.89|13685.72|13565.72|13686.09|13566.09|13685.55|13565.55|9
1647130840000|2022-03-13 00:20:40|13685.56|13565.56|13685.67|13565.67|13685.97|13565.97|13685.56|13565.56|7
1647130850000|2022-03-13 00:20:50|13685.93|13565.93|13686.61|13566.61|13686.61|13566.61|13685.93|13565.93|10
1647130860000|2022-03-13 00:21:00|13686.66|13566.66|13687.29|13567.29|13687.34|13567.34|13686.66|13566.66|9
1647130870000|2022-03-13 00:21:10|13687.25|13567.25|13687.13|13567.13|13687.37|13567.37|13687.12|13567.12|9
1647130880000|2022-03-13 00:21:20|13687.11|13567.11|13686.42|13566.42|13687.14|13567.14|13685.92|13565.92|6
1647130890000|2022-03-13 00:21:30|13686.41|13566.41|13685.87|13565.87|13686.42|13566.42|13685.84|13565.84|10
1647130900000|2022-03-13 00:21:40|13685.91|13565.91|13685.87|13565.87|13685.91|13565.91|13685.75|13565.75|6
1647130910000|2022-03-13 00:21:50|13685.88|13565.88|13685.69|13565.69|13686.02|13566.02|13685.65|13565.65|9
1647130920000|2022-03-13 00:22:00|13684.95|13564.95|13684.96|13564.96|13685.29|13565.29|13684.95|13564.95|7
1647130930000|2022-03-13 00:22:10|13684.9|13564.9|13683.84|13563.84|13685.04|13565.04|13683.84|13563.84|8
1647130940000|2022-03-13 00:22:20|13683.7|13563.7|13682.9|13562.9|13683.73|13563.73|13682.9|13562.9|9
1647130950000|2022-03-13 00:22:30|13682.91|13562.91|13681.86|13561.86|13682.91|13562.91|13681.86|13561.86|10
1647130960000|2022-03-13 00:22:40|13681.63|13561.63|13680.42|13560.42|13681.63|13561.63|13680.3|13560.3|9
1647130970000|2022-03-13 00:22:50|13680.36|13560.36|13680.05|13560.05|13680.36|13560.36|13678.7|13558.7|10
1647130980000|2022-03-13 00:23:00|13680.4|13560.4|13681.25|13561.25|13681.25|13561.25|13680.4|13560.4|9
1647130990000|2022-03-13 00:23:10|13681.94|13561.94|13680.66|13560.66|13681.94|13561.94|13680.66|13560.66|8
1647131000000|2022-03-13 00:23:20|13680.26|13560.26|13679.76|13559.76|13680.31|13560.31|13679.57|13559.57|8
1647131010000|2022-03-13 00:23:30|13679.84|13559.84|13679.9|13559.9|13680.48|13560.48|13679.83|13559.83|10
1647131020000|2022-03-13 00:23:40|13679.92|13559.92|13680.59|13560.59|13680.59|13560.59|13679.73|13559.73|9
1647131030000|2022-03-13 00:23:50|13680.89|13560.89|13681.74|13561.74|13681.74|13561.74|13680.89|13560.89|8
1647131040000|2022-03-13 00:24:00|13681.77|13561.77|13682.04|13562.04|13682.04|13562.04|13681.66|13561.66|7
1647131050000|2022-03-13 00:24:10|13682.34|13562.34|13681.91|13561.91|13682.39|13562.39|13681.77|13561.77|8
1647131060000|2022-03-13 00:24:20|13681.8|13561.8|13680.9|13560.9|13681.8|13561.8|13680.43|13560.43|9
1647131070000|2022-03-13 00:24:30|13680.8|13560.8|13680.28|13560.28|13680.89|13560.89|13680.28|13560.28|9
1647131080000|2022-03-13 00:24:40|13679.52|13559.52|13679.29|13559.29|13679.54|13559.54|13679.29|13559.29|8
1647131090000|2022-03-13 00:24:50|13679.22|13559.22|13677.77|13557.77|13679.22|13559.22|13677.71|13557.71|8
1647131100000|2022-03-13 00:25:00|13677.74|13557.74|13676.84|13556.84|13677.74|13557.74|13676.84|13556.84|10
1647131110000|2022-03-13 00:25:10|13676.85|13556.85|13677.59|13557.59|13677.59|13557.59|13676.49|13556.49|7
1647131120000|2022-03-13 00:25:20|13676.9|13556.9|13676.43|13556.43|13676.91|13556.91|13676.26|13556.26|9
1647131130000|2022-03-13 00:25:30|13676.26|13556.26|13676.71|13556.71|13676.71|13556.71|13675.81|13555.81|9
1647131140000|2022-03-13 00:25:40|13676.84|13556.84|13679.34|13559.34|13679.34|13559.34|13676.84|13556.84|10
1647131150000|2022-03-13 00:25:50|13679.33|13559.33|13680.2|13560.2|13680.57|13560.57|13679.33|13559.33|10
1647131160000|2022-03-13 00:26:00|13680.19|13560.19|13680.97|13560.97|13681.07|13561.07|13680.19|13560.19|8
1647131170000|2022-03-13 00:26:10|13680.98|13560.98|13681.93|13561.93|13682.03|13562.03|13680.98|13560.98|6
1647131180000|2022-03-13 00:26:20|13681.91|13561.91|13683.01|13563.01|13683.01|13563.01|13681.21|13561.21|8
1647131190000|2022-03-13 00:26:30|13683.66|13563.66|13685.88|13565.88|13685.88|13565.88|13683.43|13563.43|10
1647131200000|2022-03-13 00:26:40|13685.89|13565.89|13687.4|13567.4|13687.71|13567.71|13685.89|13565.89|10
1647131210000|2022-03-13 00:26:50|13687.48|13567.48|13687.47|13567.47|13688.15|13568.15|13687.47|13567.47|6
1647131220000|2022-03-13 00:27:00|13687.33|13567.33|13684.73|13564.73|13687.33|13567.33|13684.73|13564.73|10
1647131230000|2022-03-13 00:27:10|13685.01|13565.01|13686.82|13566.82|13686.82|13566.82|13685.01|13565.01|9
1647131240000|2022-03-13 00:27:20|13686.71|13566.71|13686.39|13566.39|13686.83|13566.83|13686.39|13566.39|7
1647131250000|2022-03-13 00:27:30|13686.37|13566.37|13686.17|13566.17|13686.37|13566.37|13686.15|13566.15|4
1647131260000|2022-03-13 00:27:40|13686.16|13566.16|13686.8|13566.8|13686.8|13566.8|13686.16|13566.16|7
1647131270000|2022-03-13 00:27:50|13687.02|13567.02|13688.92|13568.92|13688.92|13568.92|13687.02|13567.02|8
1647131280000|2022-03-13 00:28:00|13689.2|13569.2|13689.93|13569.93|13690.15|13570.15|13689.2|13569.2|9
1647131290000|2022-03-13 00:28:10|13689.89|13569.89|13689.52|13569.52|13689.89|13569.89|13689.5|13569.5|5
1647131300000|2022-03-13 00:28:20|13688.73|13568.73|13688.39|13568.39|13688.82|13568.82|13688.31|13568.31|7
1647131310000|2022-03-13 00:28:30|13688.38|13568.38|13687.96|13567.96|13688.38|13568.38|13687.19|13567.19|10
1647131320000|2022-03-13 00:28:40|13688.02|13568.02|13688.1|13568.1|13688.28|13568.28|13687.63|13567.63|9
1647131330000|2022-03-13 00:28:50|13688.26|13568.26|13688.78|13568.78|13688.78|13568.78|13688.26|13568.26|9
1647131340000|2022-03-13 00:29:00|13688.04|13568.04|13688.94|13568.94|13688.96|13568.96|13687.79|13567.79|9
1647131350000|2022-03-13 00:29:10|13688.6|13568.6|13688.58|13568.58|13688.75|13568.75|13688.58|13568.58|9
1647131360000|2022-03-13 00:29:20|13688.77|13568.77|13689.16|13569.16|13689.18|13569.18|13688.59|13568.59|8
1647131370000|2022-03-13 00:29:30|13689.22|13569.22|13688.92|13568.92|13689.22|13569.22|13688.92|13568.92|3
1647131380000|2022-03-13 00:29:40|13689.06|13569.06|13688.82|13568.82|13689.06|13569.06|13688.65|13568.65|10
1647131390000|2022-03-13 00:29:50|13688.92|13568.92|13689|13569|13689.14|13569.14|13688.7|13568.7|9
1647131400000|2022-03-13 00:30:00|13689.02|13569.02|13689.96|13569.96|13690.3|13570.3|13689.02|13569.02|9
1647131410000|2022-03-13 00:30:10|13689.97|13569.97|13688.72|13568.72|13689.97|13569.97|13688.72|13568.72|6
1647131420000|2022-03-13 00:30:20|13688.7|13568.7|13687.4|13567.4|13688.7|13568.7|13687.4|13567.4|9
1647131430000|2022-03-13 00:30:30|13687.26|13567.26|13684.06|13564.06|13687.35|13567.35|13684.06|13564.06|9
1647131440000|2022-03-13 00:30:40|13683.95|13563.95|13678.63|13558.63|13683.95|13563.95|13678.63|13558.63|10
1647131450000|2022-03-13 00:30:50|13678.26|13558.26|13675.84|13555.84|13678.26|13558.26|13675.82|13555.82|10
1647131460000|2022-03-13 00:31:00|13675.38|13555.38|13674.87|13554.87|13675.38|13555.38|13674.76|13554.76|10
1647131470000|2022-03-13 00:31:10|13674.67|13554.67|13673.34|13553.34|13674.89|13554.89|13673.34|13553.34|9
1647131480000|2022-03-13 00:31:20|13673.21|13553.21|13669.07|13549.07|13673.21|13553.21|13669.07|13549.07|9
1647131490000|2022-03-13 00:31:30|13669.13|13549.13|13666.7|13546.7|13669.13|13549.13|13666.69|13546.69|7
1647131500000|2022-03-13 00:31:40|13667.16|13547.16|13661.7|13541.7|13667.16|13547.16|13661.7|13541.7|10
1647131510000|2022-03-13 00:31:50|13661.65|13541.65|13655.69|13535.69|13661.65|13541.65|13655.69|13535.69|10
1647131520000|2022-03-13 00:32:00|13655.25|13535.25|13650.86|13530.86|13655.25|13535.25|13650.31|13530.31|10
1647131530000|2022-03-13 00:32:10|13649.69|13529.69|13650.49|13530.49|13650.49|13530.49|13649.69|13529.69|7
1647131540000|2022-03-13 00:32:20|13650.7|13530.7|13649.69|13529.69|13650.7|13530.7|13649.69|13529.69|9
1647131550000|2022-03-13 00:32:30|13649.54|13529.54|13648.78|13528.78|13649.98|13529.98|13648.36|13528.36|9
1647131560000|2022-03-13 00:32:40|13648.68|13528.68|13649.61|13529.61|13649.61|13529.61|13648.68|13528.68|8
1647131570000|2022-03-13 00:32:50|13649.7|13529.7|13653.52|13533.52|13653.52|13533.52|13649.7|13529.7|10
1647131580000|2022-03-13 00:33:00|13653.58|13533.58|13655.21|13535.21|13655.21|13535.21|13653.53|13533.53|8
1647131590000|2022-03-13 00:33:10|13655.5|13535.5|13655.06|13535.06|13656.75|13536.75|13655.06|13535.06|10
1647131600000|2022-03-13 00:33:20|13654.61|13534.61|13653.99|13533.99|13654.61|13534.61|13653.62|13533.62|10
1647131610000|2022-03-13 00:33:30|13654.48|13534.48|13653.4|13533.4|13654.48|13534.48|13653.4|13533.4|8
1647131620000|2022-03-13 00:33:40|13653.2|13533.2|13650.16|13530.16|13653.2|13533.2|13650.16|13530.16|9
1647131630000|2022-03-13 00:33:50|13650.26|13530.26|13648.7|13528.7|13650.54|13530.54|13648.7|13528.7|10
1647131640000|2022-03-13 00:34:00|13648.59|13528.59|13647.17|13527.17|13648.59|13528.59|13646.75|13526.75|10
1647131650000|2022-03-13 00:34:10|13646.85|13526.85|13647.67|13527.67|13647.7|13527.7|13646.85|13526.85|10
1647131660000|2022-03-13 00:34:20|13647.86|13527.86|13646.97|13526.97|13648.47|13528.47|13646.97|13526.97|9
1647131670000|2022-03-13 00:34:30|13646.75|13526.75|13646.9|13526.9|13647.19|13527.19|13646.69|13526.69|10
1647131680000|2022-03-13 00:34:40|13647|13527|13647.29|13527.29|13647.49|13527.49|13647|13527|9
1647131690000|2022-03-13 00:34:50|13647.36|13527.36|13646.72|13526.72|13647.36|13527.36|13646.72|13526.72|8
1647131700000|2022-03-13 00:35:00|13646.88|13526.88|13646.86|13526.86|13647.37|13527.37|13646.86|13526.86|9
1647131710000|2022-03-13 00:35:10|13647.01|13527.01|13647.01|13527.01|13647.07|13527.07|13646.68|13526.68|10
1647131720000|2022-03-13 00:35:20|13646.82|13526.82|13646.73|13526.73|13647.04|13527.04|13646.46|13526.46|10
1647131730000|2022-03-13 00:35:30|13646.64|13526.64|13646.5|13526.5|13646.81|13526.81|13646.42|13526.42|8
1647131740000|2022-03-13 00:35:40|13646.51|13526.51|13648.82|13528.82|13648.82|13528.82|13646.51|13526.51|9
1647131750000|2022-03-13 00:35:50|13648.89|13528.89|13649.77|13529.77|13649.77|13529.77|13648.89|13528.89|10
1647131760000|2022-03-13 00:36:00|13649.63|13529.63|13650.67|13530.67|13650.67|13530.67|13649.55|13529.55|9
1647131770000|2022-03-13 00:36:10|13650.47|13530.47|13652.34|13532.34|13652.34|13532.34|13650.47|13530.47|10
1647131780000|2022-03-13 00:36:20|13652.26|13532.26|13653.03|13533.03|13653.03|13533.03|13652.26|13532.26|10
1647131790000|2022-03-13 00:36:30|13652.91|13532.91|13652.94|13532.94|13653.34|13533.34|13652.7|13532.7|10
1647131800000|2022-03-13 00:36:40|13652.67|13532.67|13651.8|13531.8|13652.67|13532.67|13651.8|13531.8|10
1647131810000|2022-03-13 00:36:50|13651.89|13531.89|13650.99|13530.99|13651.9|13531.9|13650.99|13530.99|10
1647131820000|2022-03-13 00:37:00|13651.12|13531.12|13650.08|13530.08|13651.12|13531.12|13650.08|13530.08|9
1647131830000|2022-03-13 00:37:10|13649.97|13529.97|13650.36|13530.36|13650.36|13530.36|13649.87|13529.87|10
1647131840000|2022-03-13 00:37:20|13650.53|13530.53|13650.56|13530.56|13650.59|13530.59|13650.3|13530.3|9
1647131850000|2022-03-13 00:37:30|13650.24|13530.24|13650.24|13530.24|13650.36|13530.36|13650.24|13530.24|7
1647131860000|2022-03-13 00:37:40|13650.11|13530.11|13649.94|13529.94|13650.11|13530.11|13649.89|13529.89|8
1647131870000|2022-03-13 00:37:50|13650.32|13530.32|13651.75|13531.75|13651.94|13531.94|13650.32|13530.32|10
1647131880000|2022-03-13 00:38:00|13651.78|13531.78|13652|13532|13652.05|13532.05|13651.36|13531.36|10
1647131890000|2022-03-13 00:38:10|13652.24|13532.24|13654.13|13534.13|13654.13|13534.13|13652.24|13532.24|9
1647131900000|2022-03-13 00:38:20|13654.17|13534.17|13654.36|13534.36|13654.43|13534.43|13654.08|13534.08|8
1647131910000|2022-03-13 00:38:30|13654.37|13534.37|13654.23|13534.23|13654.48|13534.48|13653.84|13533.84|9
1647131920000|2022-03-13 00:38:40|13654.53|13534.53|13654.79|13534.79|13654.88|13534.88|13654.44|13534.44|10
1647131930000|2022-03-13 00:38:50|13654.95|13534.95|13655.27|13535.27|13655.27|13535.27|13654.71|13534.71|10
1647131940000|2022-03-13 00:39:00|13655.62|13535.62|13655.76|13535.76|13655.8|13535.8|13655.3|13535.3|7
1647131950000|2022-03-13 00:39:10|13656.36|13536.36|13657.38|13537.38|13657.38|13537.38|13656.01|13536.01|10
1647131960000|2022-03-13 00:39:20|13657.35|13537.35|13658.5|13538.5|13658.5|13538.5|13657.35|13537.35|9
1647131970000|2022-03-13 00:39:30|13658.56|13538.56|13657.2|13537.2|13658.59|13538.59|13657.2|13537.2|10
1647131980000|2022-03-13 00:39:40|13657.17|13537.17|13655.96|13535.96|13657.17|13537.17|13655.96|13535.96|10
1647131990000|2022-03-13 00:39:50|13655.91|13535.91|13657.04|13537.04|13657.04|13537.04|13655.81|13535.81|10
1647132000000|2022-03-13 00:40:00|13656.97|13536.97|13657.08|13537.08|13657.15|13537.15|13656.88|13536.88|9
1647132010000|2022-03-13 00:40:10|13656.9|13536.9|13658.23|13538.23|13658.23|13538.23|13656.9|13536.9|10
1647132020000|2022-03-13 00:40:20|13658.32|13538.32|13657.49|13537.49|13658.92|13538.92|13657.49|13537.49|10
1647132030000|2022-03-13 00:40:30|13657.33|13537.33|13657.17|13537.17|13657.55|13537.55|13657.17|13537.17|10
1647132040000|2022-03-13 00:40:40|13657.78|13537.78|13657.77|13537.77|13658.03|13538.03|13657.54|13537.54|10
1647132050000|2022-03-13 00:40:50|13658.14|13538.14|13658.01|13538.01|13658.19|13538.19|13658.01|13538.01|7
1647132060000|2022-03-13 00:41:00|13657.89|13537.89|13657.73|13537.73|13657.89|13537.89|13657.68|13537.68|7
1647132070000|2022-03-13 00:41:10|13657.63|13537.63|13657.29|13537.29|13657.64|13537.64|13657.29|13537.29|9
1647132080000|2022-03-13 00:41:20|13657.39|13537.39|13656.06|13536.06|13657.39|13537.39|13656.06|13536.06|9
1647132090000|2022-03-13 00:41:30|13656.04|13536.04|13654.57|13534.57|13656.5|13536.5|13654.57|13534.57|9
1647132100000|2022-03-13 00:41:40|13654.55|13534.55|13654.22|13534.22|13654.55|13534.55|13653.91|13533.91|9
1647132110000|2022-03-13 00:41:50|13654.74|13534.74|13655.48|13535.48|13655.65|13535.65|13654.74|13534.74|10
1647132120000|2022-03-13 00:42:00|13655.66|13535.66|13655.86|13535.86|13656.04|13536.04|13655.66|13535.66|10
1647132130000|2022-03-13 00:42:10|13655.82|13535.82|13656.35|13536.35|13656.35|13536.35|13655.8|13535.8|8
1647132140000|2022-03-13 00:42:20|13656.44|13536.44|13655.91|13535.91|13656.8|13536.8|13655.91|13535.91|10
1647132150000|2022-03-13 00:42:30|13655.88|13535.88|13655.59|13535.59|13655.88|13535.88|13655.59|13535.59|6
1647132160000|2022-03-13 00:42:40|13654.99|13534.99|13655.18|13535.18|13655.18|13535.18|13654.7|13534.7|10
1647132170000|2022-03-13 00:42:50|13655.07|13535.07|13655.7|13535.7|13655.71|13535.71|13654.87|13534.87|8
1647132180000|2022-03-13 00:43:00|13655.75|13535.75|13656.1|13536.1|13656.1|13536.1|13655.61|13535.61|7
1647132190000|2022-03-13 00:43:10|13656.21|13536.21|13656.83|13536.83|13656.83|13536.83|13656.07|13536.07|8
1647132200000|2022-03-13 00:43:20|13657.16|13537.16|13657.79|13537.79|13657.79|13537.79|13657.05|13537.05|6
1647132210000|2022-03-13 00:43:30|13657.63|13537.63|13657.84|13537.84|13657.97|13537.97|13657.63|13537.63|6
1647132220000|2022-03-13 00:43:40|13657.72|13537.72|13657.69|13537.69|13658.26|13538.26|13657.69|13537.69|10
1647132230000|2022-03-13 00:43:50|13657.72|13537.72|13658.01|13538.01|13658.09|13538.09|13657.2|13537.2|10
1647132240000|2022-03-13 00:44:00|13658.14|13538.14|13657.57|13537.57|13658.36|13538.36|13657.57|13537.57|9
1647132250000|2022-03-13 00:44:10|13657.59|13537.59|13657.58|13537.58|13657.6|13537.6|13657.46|13537.46|6
1647132260000|2022-03-13 00:44:20|13657.6|13537.6|13658.46|13538.46|13658.46|13538.46|13657.6|13537.6|9
1647132270000|2022-03-13 00:44:30|13658.48|13538.48|13658.21|13538.21|13658.56|13538.56|13658.15|13538.15|10
1647132280000|2022-03-13 00:44:40|13659.1|13539.1|13659.56|13539.56|13659.56|13539.56|13659.1|13539.1|10
1647132290000|2022-03-13 00:44:50|13659.55|13539.55|13659.46|13539.46|13659.55|13539.55|13659.39|13539.39|7
1647132300000|2022-03-13 00:45:00|13659.51|13539.51|13660.78|13540.78|13660.78|13540.78|13659.51|13539.51|10
1647132310000|2022-03-13 00:45:10|13660.65|13540.65|13660.64|13540.64|13660.79|13540.79|13660.52|13540.52|9
1647132320000|2022-03-13 00:45:20|13660.62|13540.62|13661.84|13541.84|13661.85|13541.85|13660.62|13540.62|9
1647132330000|2022-03-13 00:45:30|13661.81|13541.81|13661.7|13541.7|13661.88|13541.88|13661.7|13541.7|9
1647132340000|2022-03-13 00:45:40|13660.91|13540.91|13660.72|13540.72|13661.04|13541.04|13660.58|13540.58|9
1647132350000|2022-03-13 00:45:50|13660.68|13540.68|13660.75|13540.75|13661.11|13541.11|13660.68|13540.68|8
1647132360000|2022-03-13 00:46:00|13660.65|13540.65|13660.56|13540.56|13660.73|13540.73|13660.3|13540.3|10
1647132370000|2022-03-13 00:46:10|13660.55|13540.55|13660.83|13540.83|13660.83|13540.83|13660.55|13540.55|10
1647132380000|2022-03-13 00:46:20|13660.84|13540.84|13660.05|13540.05|13660.9|13540.9|13660.05|13540.05|9
1647132390000|2022-03-13 00:46:30|13659.76|13539.76|13660.49|13540.49|13660.59|13540.59|13659.76|13539.76|10
1647132400000|2022-03-13 00:46:40|13660.51|13540.51|13660.63|13540.63|13660.82|13540.82|13660.51|13540.51|10
1647132410000|2022-03-13 00:46:50|13660.62|13540.62|13661.56|13541.56|13661.56|13541.56|13660.62|13540.62|10
1647132420000|2022-03-13 00:47:00|13661.58|13541.58|13661.22|13541.22|13661.89|13541.89|13661.22|13541.22|9
1647132430000|2022-03-13 00:47:10|13660.46|13540.46|13659.98|13539.98|13660.7|13540.7|13659.95|13539.95|10
1647132440000|2022-03-13 00:47:20|13660.18|13540.18|13658.11|13538.11|13660.32|13540.32|13658.11|13538.11|10
1647132450000|2022-03-13 00:47:30|13658.12|13538.12|13657.63|13537.63|13658.25|13538.25|13657.63|13537.63|9
1647132460000|2022-03-13 00:47:40|13657.7|13537.7|13657.01|13537.01|13657.87|13537.87|13657.01|13537.01|9
1647132470000|2022-03-13 00:47:50|13657.18|13537.18|13656.69|13536.69|13657.18|13537.18|13656.22|13536.22|10
1647132480000|2022-03-13 00:48:00|13656.71|13536.71|13656.18|13536.18|13656.71|13536.71|13656.14|13536.14|10
1647132490000|2022-03-13 00:48:10|13656.19|13536.19|13655.3|13535.3|13656.19|13536.19|13655.3|13535.3|9
1647132500000|2022-03-13 00:48:20|13655.4|13535.4|13655.83|13535.83|13656.19|13536.19|13655.4|13535.4|10
1647132510000|2022-03-13 00:48:30|13655.92|13535.92|13655.73|13535.73|13656.22|13536.22|13655.73|13535.73|10
1647132520000|2022-03-13 00:48:40|13655.82|13535.82|13656.19|13536.19|13656.32|13536.32|13655.82|13535.82|8
1647132530000|2022-03-13 00:48:50|13656.13|13536.13|13656.88|13536.88|13657.02|13537.02|13655.96|13535.96|9
1647132540000|2022-03-13 00:49:00|13656.78|13536.78|13657.83|13537.83|13658.37|13538.37|13656.72|13536.72|10
1647132550000|2022-03-13 00:49:10|13657.77|13537.77|13655.45|13535.45|13657.77|13537.77|13655.45|13535.45|10
1647132560000|2022-03-13 00:49:20|13655.38|13535.38|13654.1|13534.1|13655.38|13535.38|13654.1|13534.1|9
1647132570000|2022-03-13 00:49:30|13653.87|13533.87|13653.51|13533.51|13653.89|13533.89|13653.51|13533.51|6
1647132580000|2022-03-13 00:49:40|13653.61|13533.61|13653.33|13533.33|13653.62|13533.62|13653.28|13533.28|8
1647132590000|2022-03-13 00:49:50|13653.3|13533.3|13653.56|13533.56|13653.66|13533.66|13653.3|13533.3|6
1647132600000|2022-03-13 00:50:00|13654.34|13534.34|13653.56|13533.56|13654.35|13534.35|13653.56|13533.56|10
1647132610000|2022-03-13 00:50:10|13653.53|13533.53|13652.95|13532.95|13653.53|13533.53|13652.66|13532.66|8
1647132620000|2022-03-13 00:50:20|13652.84|13532.84|13650.61|13530.61|13652.84|13532.84|13650.61|13530.61|10
1647132630000|2022-03-13 00:50:30|13650.63|13530.63|13649.63|13529.63|13650.63|13530.63|13649.63|13529.63|7
1647132640000|2022-03-13 00:50:40|13648.69|13528.69|13648.65|13528.65|13648.82|13528.82|13648.11|13528.11|10
1647132650000|2022-03-13 00:50:50|13648.62|13528.62|13648.69|13528.69|13648.69|13528.69|13648.6|13528.6|9
1647132660000|2022-03-13 00:51:00|13648.67|13528.67|13650.01|13530.01|13650.01|13530.01|13648.67|13528.67|5
1647132670000|2022-03-13 00:51:10|13649.95|13529.95|13649.49|13529.49|13650.08|13530.08|13649.46|13529.46|8
1647132680000|2022-03-13 00:51:20|13649.32|13529.32|13649.29|13529.29|13649.32|13529.32|13648.61|13528.61|10
1647132690000|2022-03-13 00:51:30|13649.3|13529.3|13649.39|13529.39|13649.49|13529.49|13649.3|13529.3|7
1647132700000|2022-03-13 00:51:40|13649.41|13529.41|13649.36|13529.36|13649.45|13529.45|13649.21|13529.21|7
1647132710000|2022-03-13 00:51:50|13648.79|13528.79|13648.51|13528.51|13648.92|13528.92|13648.4|13528.4|9
1647132720000|2022-03-13 00:52:00|13648.48|13528.48|13648.66|13528.66|13648.73|13528.73|13648.46|13528.46|10
1647132730000|2022-03-13 00:52:10|13648.9|13528.9|13649.28|13529.28|13649.28|13529.28|13648.62|13528.62|9
1647132740000|2022-03-13 00:52:20|13649.39|13529.39|13649.97|13529.97|13650.12|13530.12|13649.39|13529.39|10
1647132750000|2022-03-13 00:52:30|13650.23|13530.23|13650.39|13530.39|13650.58|13530.58|13649.89|13529.89|9
1647132760000|2022-03-13 00:52:40|13650.31|13530.31|13650.72|13530.72|13650.72|13530.72|13650.22|13530.22|9
1647132770000|2022-03-13 00:52:50|13650.51|13530.51|13651.5|13531.5|13651.5|13531.5|13650.51|13530.51|10
1647132780000|2022-03-13 00:53:00|13651.57|13531.57|13650.99|13530.99|13651.58|13531.58|13650.99|13530.99|9
1647132790000|2022-03-13 00:53:10|13650.92|13530.92|13650.86|13530.86|13650.96|13530.96|13650.43|13530.43|9
1647132800000|2022-03-13 00:53:20|13650.71|13530.71|13650.94|13530.94|13651|13531|13650.69|13530.69|8
1647132810000|2022-03-13 00:53:30|13651.15|13531.15|13651.9|13531.9|13651.99|13531.99|13650.98|13530.98|10
1647132820000|2022-03-13 00:53:40|13651.76|13531.76|13651.25|13531.25|13651.76|13531.76|13651.25|13531.25|7
1647132830000|2022-03-13 00:53:50|13651.34|13531.34|13650.82|13530.82|13652.3|13532.3|13650.82|13530.82|10
1647132840000|2022-03-13 00:54:00|13650.46|13530.46|13650.44|13530.44|13650.69|13530.69|13650.44|13530.44|9
1647132850000|2022-03-13 00:54:10|13650.46|13530.46|13650.45|13530.45|13650.59|13530.59|13650.31|13530.31|10
1647132860000|2022-03-13 00:54:20|13650.29|13530.29|13649.65|13529.65|13650.29|13530.29|13649.53|13529.53|9
1647132870000|2022-03-13 00:54:30|13649.21|13529.21|13649.19|13529.19|13649.21|13529.21|13648.89|13528.89|9
1647132880000|2022-03-13 00:54:40|13649.15|13529.15|13648.39|13528.39|13649.22|13529.22|13648.39|13528.39|9
1647132890000|2022-03-13 00:54:50|13648.52|13528.52|13648.13|13528.13|13648.58|13528.58|13648.13|13528.13|10
1647132900000|2022-03-13 00:55:00|13648.02|13528.02|13647.71|13527.71|13648.09|13528.09|13647.71|13527.71|6
1647132910000|2022-03-13 00:55:10|13648.15|13528.15|13648.07|13528.07|13648.15|13528.15|13647.86|13527.86|10
1647132920000|2022-03-13 00:55:20|13648.08|13528.08|13649.75|13529.75|13649.78|13529.78|13647.63|13527.63|9
1647132930000|2022-03-13 00:55:30|13650.25|13530.25|13653.06|13533.06|13653.06|13533.06|13650.25|13530.25|10
1647132940000|2022-03-13 00:55:40|13653.26|13533.26|13652.63|13532.63|13653.53|13533.53|13652.63|13532.63|7
1647132950000|2022-03-13 00:55:50|13652.57|13532.57|13650.19|13530.19|13652.57|13532.57|13650.19|13530.19|10
1647132960000|2022-03-13 00:56:00|13650.55|13530.55|13652.83|13532.83|13652.83|13532.83|13650.55|13530.55|9
1647132970000|2022-03-13 00:56:10|13653.07|13533.07|13653.76|13533.76|13653.76|13533.76|13653.06|13533.06|10
1647132980000|2022-03-13 00:56:20|13653.82|13533.82|13654.52|13534.52|13654.52|13534.52|13653.73|13533.73|9
1647132990000|2022-03-13 00:56:30|13654.35|13534.35|13655.27|13535.27|13655.27|13535.27|13654.35|13534.35|10
1647133000000|2022-03-13 00:56:40|13655.38|13535.38|13656.11|13536.11|13656.11|13536.11|13655.38|13535.38|10
1647133010000|2022-03-13 00:56:50|13656.65|13536.65|13660.71|13540.71|13660.91|13540.91|13656.41|13536.41|10
1647133020000|2022-03-13 00:57:00|13660.7|13540.7|13661.53|13541.53|13661.91|13541.91|13660.51|13540.51|10
1647133030000|2022-03-13 00:57:10|13661.04|13541.04|13662.48|13542.48|13662.48|13542.48|13660.8|13540.8|10
1647133040000|2022-03-13 00:57:20|13662.56|13542.56|13662.79|13542.79|13662.79|13542.79|13662.43|13542.43|9
1647133050000|2022-03-13 00:57:30|13662.74|13542.74|13663.54|13543.54|13663.91|13543.91|13662.7|13542.7|10
1647133060000|2022-03-13 00:57:40|13663.52|13543.52|13664.73|13544.73|13664.73|13544.73|13663.52|13543.52|9
1647133070000|2022-03-13 00:57:50|13664.72|13544.72|13666.7|13546.7|13666.7|13546.7|13664.72|13544.72|10
1647133080000|2022-03-13 00:58:00|13666.75|13546.75|13666.43|13546.43|13667.13|13547.13|13666.27|13546.27|10
1647133090000|2022-03-13 00:58:10|13666.48|13546.48|13666.68|13546.68|13666.77|13546.77|13666.27|13546.27|10
1647133100000|2022-03-13 00:58:20|13666.64|13546.64|13668.44|13548.44|13668.44|13548.44|13666.58|13546.58|9
1647133110000|2022-03-13 00:58:30|13668.33|13548.33|13669.44|13549.44|13669.52|13549.52|13668.33|13548.33|10
1647133120000|2022-03-13 00:58:40|13669.37|13549.37|13669.86|13549.86|13669.86|13549.86|13668.96|13548.96|10
1647133130000|2022-03-13 00:58:50|13671.65|13551.65|13673.35|13553.35|13673.35|13553.35|13671.65|13551.65|10
1647133140000|2022-03-13 00:59:00|13673.64|13553.64|13673.63|13553.63|13674.17|13554.17|13673.52|13553.52|10
1647133150000|2022-03-13 00:59:10|13673.67|13553.67|13673.24|13553.24|13673.96|13553.96|13673.24|13553.24|10
1647133160000|2022-03-13 00:59:20|13673.26|13553.26|13673.01|13553.01|13673.31|13553.31|13672.96|13552.96|9
1647133170000|2022-03-13 00:59:30|13673.11|13553.11|13673.38|13553.38|13673.39|13553.39|13673.11|13553.11|10
1647133180000|2022-03-13 00:59:40|13673.31|13553.31|13673.49|13553.49|13673.49|13553.49|13673.09|13553.09|9
1647133190000|2022-03-13 00:59:50|13673.3|13553.3|13674.03|13554.03|13674.22|13554.22|13673.3|13553.3|9
1647133200000|2022-03-13 01:00:00|13673.92|13553.92|13674.47|13554.47|13674.47|13554.47|13673.92|13553.92|10
1647133210000|2022-03-13 01:00:10|13674.39|13554.39|13676.09|13556.09|13676.3|13556.3|13674.39|13554.39|10
1647133220000|2022-03-13 01:00:20|13675.89|13555.89|13677.62|13557.62|13677.64|13557.64|13675.69|13555.69|10
1647133230000|2022-03-13 01:00:30|13677.12|13557.12|13676.03|13556.03|13677.13|13557.13|13676.03|13556.03|8
1647133240000|2022-03-13 01:00:40|13675.34|13555.34|13676.21|13556.21|13676.21|13556.21|13674.74|13554.74|10
1647133250000|2022-03-13 01:00:50|13676.16|13556.16|13674.03|13554.03|13676.39|13556.39|13674.03|13554.03|10
1647133260000|2022-03-13 01:01:00|13673.3|13553.3|13673.67|13553.67|13673.72|13553.72|13673.14|13553.14|8
1647133270000|2022-03-13 01:01:10|13673.69|13553.69|13674.59|13554.59|13674.59|13554.59|13673.69|13553.69|10
1647133280000|2022-03-13 01:01:20|13674.49|13554.49|13674.95|13554.95|13675.15|13555.15|13674.49|13554.49|9
1647133290000|2022-03-13 01:01:30|13675.06|13555.06|13675.04|13555.04|13675.24|13555.24|13674.91|13554.91|10
1647133300000|2022-03-13 01:01:40|13675.06|13555.06|13675.52|13555.52|13675.78|13555.78|13674.74|13554.74|10
1647133310000|2022-03-13 01:01:50|13675.41|13555.41|13675.58|13555.58|13675.61|13555.61|13675.34|13555.34|8
1647133320000|2022-03-13 01:02:00|13675.6|13555.6|13676.09|13556.09|13676.09|13556.09|13675.6|13555.6|9
1647133330000|2022-03-13 01:02:10|13675.97|13555.97|13675.79|13555.79|13676.11|13556.11|13675.79|13555.79|9
1647133340000|2022-03-13 01:02:20|13675.96|13555.96|13675.92|13555.92|13675.97|13555.97|13675.82|13555.82|7
1647133350000|2022-03-13 01:02:30|13676.16|13556.16|13676.01|13556.01|13676.18|13556.18|13675.69|13555.69|7
1647133360000|2022-03-13 01:02:40|13676|13556|13675.37|13555.37|13676.27|13556.27|13675.37|13555.37|10
1647133370000|2022-03-13 01:02:50|13675.26|13555.26|13673.67|13553.67|13675.26|13555.26|13673.67|13553.67|10
1647133380000|2022-03-13 01:03:00|13673.97|13553.97|13672.98|13552.98|13674.01|13554.01|13672.98|13552.98|8
1647133390000|2022-03-13 01:03:10|13672.91|13552.91|13674.53|13554.53|13674.53|13554.53|13672.66|13552.66|10
1647133400000|2022-03-13 01:03:20|13674.41|13554.41|13674.41|13554.41|13674.68|13554.68|13674.23|13554.23|9
1647133410000|2022-03-13 01:03:30|13674.4|13554.4|13675|13555|13675|13555|13674.4|13554.4|9
1647133420000|2022-03-13 01:03:40|13674.98|13554.98|13675.58|13555.58|13675.59|13555.59|13674.98|13554.98|8
1647133430000|2022-03-13 01:03:50|13675.63|13555.63|13675.81|13555.81|13675.81|13555.81|13675.27|13555.27|9
1647133440000|2022-03-13 01:04:00|13675.55|13555.55|13675.99|13555.99|13676.33|13556.33|13675.55|13555.55|10
1647133450000|2022-03-13 01:04:10|13675.89|13555.89|13676.16|13556.16|13676.63|13556.63|13675.89|13555.89|10
1647133460000|2022-03-13 01:04:20|13676.2|13556.2|13675.88|13555.88|13676.2|13556.2|13675.84|13555.84|9
1647133470000|2022-03-13 01:04:30|13675.83|13555.83|13674.74|13554.74|13675.83|13555.83|13674.74|13554.74|8
1647133480000|2022-03-13 01:04:40|13674.81|13554.81|13674.4|13554.4|13674.82|13554.82|13674.34|13554.34|8
1647133490000|2022-03-13 01:04:50|13674.31|13554.31|13674.27|13554.27|13674.31|13554.31|13674.13|13554.13|8
1647133500000|2022-03-13 01:05:00|13674.32|13554.32|13674.65|13554.65|13674.65|13554.65|13674.23|13554.23|8
1647133510000|2022-03-13 01:05:10|13674.71|13554.71|13675.24|13555.24|13675.24|13555.24|13674.46|13554.46|7
1647133520000|2022-03-13 01:05:20|13675.51|13555.51|13675.51|13555.51|13675.67|13555.67|13675.04|13555.04|10
1647133530000|2022-03-13 01:05:30|13675.69|13555.69|13677.27|13557.27|13677.27|13557.27|13675.69|13555.69|9
1647133540000|2022-03-13 01:05:40|13677.13|13557.13|13677.59|13557.59|13677.59|13557.59|13676.91|13556.91|10
1647133550000|2022-03-13 01:05:50|13677.55|13557.55|13678.48|13558.48|13678.58|13558.58|13677.55|13557.55|7
1647133560000|2022-03-13 01:06:00|13678.41|13558.41|13678.72|13558.72|13678.99|13558.99|13678.3|13558.3|10
1647133570000|2022-03-13 01:06:10|13678.92|13558.92|13680.73|13560.73|13680.73|13560.73|13678.92|13558.92|9
1647133580000|2022-03-13 01:06:20|13681.11|13561.11|13682.27|13562.27|13682.27|13562.27|13681.11|13561.11|9
1647133590000|2022-03-13 01:06:30|13682.17|13562.17|13683.58|13563.58|13683.68|13563.68|13682.17|13562.17|8
1647133600000|2022-03-13 01:06:40|13683.73|13563.73|13685.22|13565.22|13685.22|13565.22|13683.67|13563.67|10
1647133610000|2022-03-13 01:06:50|13686.42|13566.42|13686.13|13566.13|13686.42|13566.42|13685.52|13565.52|10
1647133620000|2022-03-13 01:07:00|13686.16|13566.16|13686.01|13566.01|13686.16|13566.16|13685.91|13565.91|10
1647133630000|2022-03-13 01:07:10|13686.84|13566.84|13688.25|13568.25|13688.25|13568.25|13686.84|13566.84|9
1647133640000|2022-03-13 01:07:20|13688.18|13568.18|13689.96|13569.96|13691.64|13571.64|13688.12|13568.12|10
1647133650000|2022-03-13 01:07:30|13695.12|13575.12|13705.41|13585.41|13705.41|13585.41|13694.47|13574.47|10
1647133660000|2022-03-13 01:07:40|13705.48|13585.48|13710.15|13590.15|13710.15|13590.15|13705.48|13585.48|9
1647133670000|2022-03-13 01:07:50|13710.11|13590.11|13710.93|13590.93|13711.27|13591.27|13710.09|13590.09|9
1647133680000|2022-03-13 01:08:00|13711.52|13591.52|13711.2|13591.2|13711.59|13591.59|13710.59|13590.59|9
1647133690000|2022-03-13 01:08:10|13711.24|13591.24|13711.02|13591.02|13711.7|13591.7|13710.62|13590.62|9
1647133700000|2022-03-13 01:08:20|13711.72|13591.72|13711.59|13591.59|13711.95|13591.95|13711.59|13591.59|9
1647133710000|2022-03-13 01:08:30|13711.63|13591.63|13711.02|13591.02|13711.73|13591.73|13711.02|13591.02|7
1647133720000|2022-03-13 01:08:40|13711.39|13591.39|13710.7|13590.7|13711.41|13591.41|13710.62|13590.62|9
1647133730000|2022-03-13 01:08:50|13711.23|13591.23|13713.23|13593.23|13713.71|13593.71|13711.23|13591.23|9
1647133740000|2022-03-13 01:09:00|13713.45|13593.45|13716.75|13596.75|13716.75|13596.75|13713.32|13593.32|10
1647133750000|2022-03-13 01:09:10|13717.18|13597.18|13717.93|13597.93|13717.93|13597.93|13716.95|13596.95|8
1647133760000|2022-03-13 01:09:20|13715.61|13595.61|13713.85|13593.85|13715.75|13595.75|13713.41|13593.41|9
1647133770000|2022-03-13 01:09:30|13713.58|13593.58|13712.22|13592.22|13713.65|13593.65|13711.84|13591.84|10
1647133780000|2022-03-13 01:09:40|13712.46|13592.46|13712.47|13592.47|13713.28|13593.28|13712.3|13592.3|10
1647133790000|2022-03-13 01:09:50|13712.58|13592.58|13713.5|13593.5|13713.5|13593.5|13712.58|13592.58|8
1647133800000|2022-03-13 01:10:00|13712.72|13592.72|13713.74|13593.74|13713.74|13593.74|13712.47|13592.47|9
1647133810000|2022-03-13 01:10:10|13713.77|13593.77|13713.87|13593.87|13714.17|13594.17|13712.99|13592.99|10
1647133820000|2022-03-13 01:10:20|13714.01|13594.01|13715.95|13595.95|13715.95|13595.95|13714.01|13594.01|10
1647133830000|2022-03-13 01:10:30|13715.9|13595.9|13718.92|13598.92|13718.92|13598.92|13715.9|13595.9|10
1647133840000|2022-03-13 01:10:40|13718.74|13598.74|13719.32|13599.32|13719.46|13599.46|13718.74|13598.74|10
1647133850000|2022-03-13 01:10:50|13719.25|13599.25|13720.05|13600.05|13720.05|13600.05|13718.99|13598.99|9
1647133860000|2022-03-13 01:11:00|13720.13|13600.13|13722.17|13602.17|13722.17|13602.17|13720.06|13600.06|8
1647133870000|2022-03-13 01:11:10|13722.92|13602.92|13722.92|13602.92|13723.17|13603.17|13722.68|13602.68|7
1647133880000|2022-03-13 01:11:20|13723.18|13603.18|13723.7|13603.7|13723.7|13603.7|13723.18|13603.18|9
1647133890000|2022-03-13 01:11:30|13724.14|13604.14|13725.38|13605.38|13725.38|13605.38|13723.86|13603.86|9
1647133900000|2022-03-13 01:11:40|13725.22|13605.22|13726.76|13606.76|13726.76|13606.76|13725.18|13605.18|10
1647133910000|2022-03-13 01:11:50|13727.1|13607.1|13728.63|13608.63|13728.67|13608.67|13727.05|13607.05|7
1647133920000|2022-03-13 01:12:00|13728.97|13608.97|13729.17|13609.17|13729.76|13609.76|13728.89|13608.89|9
1647133930000|2022-03-13 01:12:10|13729.21|13609.21|13728.91|13608.91|13729.21|13609.21|13728.91|13608.91|8
1647133940000|2022-03-13 01:12:20|13729.21|13609.21|13730.77|13610.77|13730.77|13610.77|13729.21|13609.21|9
1647133950000|2022-03-13 01:12:30|13730.9|13610.9|13731.21|13611.21|13731.21|13611.21|13730.88|13610.88|8
1647133960000|2022-03-13 01:12:40|13731.72|13611.72|13731.22|13611.22|13732.18|13612.18|13731.22|13611.22|10
1647133970000|2022-03-13 01:12:50|13731.17|13611.17|13732.14|13612.14|13732.14|13612.14|13731.17|13611.17|10
1647133980000|2022-03-13 01:13:00|13732.28|13612.28|13733.72|13613.72|13733.87|13613.87|13732.27|13612.27|9
1647133990000|2022-03-13 01:13:10|13733.6|13613.6|13735.36|13615.36|13735.47|13615.47|13733.59|13613.59|10
1647134000000|2022-03-13 01:13:20|13735.8|13615.8|13736.54|13616.54|13736.54|13616.54|13735.76|13615.76|9
1647134010000|2022-03-13 01:13:30|13736.68|13616.68|13737.84|13617.84|13737.84|13617.84|13736.56|13616.56|10
1647134020000|2022-03-13 01:13:40|13738.01|13618.01|13738.71|13618.71|13738.75|13618.75|13738.01|13618.01|10
1647134030000|2022-03-13 01:13:50|13738.68|13618.68|13738.92|13618.92|13739.06|13619.06|13738.58|13618.58|9
1647134040000|2022-03-13 01:14:00|13738.96|13618.96|13739.89|13619.89|13739.89|13619.89|13738.96|13618.96|8
1647134050000|2022-03-13 01:14:10|13740.1|13620.1|13740.99|13620.99|13741.08|13621.08|13739.95|13619.95|9
1647134060000|2022-03-13 01:14:20|13741.31|13621.31|13743|13623|13743|13623|13741.31|13621.31|10
1647134070000|2022-03-13 01:14:30|13743.14|13623.14|13743.51|13623.51|13743.62|13623.62|13743.14|13623.14|8
1647134080000|2022-03-13 01:14:40|13743.77|13623.77|13744.77|13624.77|13744.77|13624.77|13743.77|13623.77|10
1647134090000|2022-03-13 01:14:50|13744.91|13624.91|13746.01|13626.01|13746.01|13626.01|13744.82|13624.82|10
1647134100000|2022-03-13 01:15:00|13746.23|13626.23|13748.9|13628.9|13748.9|13628.9|13746.23|13626.23|10
1647134110000|2022-03-13 01:15:10|13749.34|13629.34|13750.79|13630.79|13750.79|13630.79|13749.34|13629.34|10
1647134120000|2022-03-13 01:15:20|13750.38|13630.38|13753.69|13633.69|13753.69|13633.69|13750.3|13630.3|9
1647134130000|2022-03-13 01:15:30|13758.25|13638.25|13763.21|13643.21|13763.45|13643.45|13758.25|13638.25|10
1647134140000|2022-03-13 01:15:40|13762.76|13642.76|13762.12|13642.12|13762.88|13642.88|13761.96|13641.96|10
1647134150000|2022-03-13 01:15:50|13762.07|13642.07|13761.76|13641.76|13762.47|13642.47|13761.72|13641.72|10
1647134160000|2022-03-13 01:16:00|13761.89|13641.89|13765.34|13645.34|13765.34|13645.34|13761.52|13641.52|9
1647134170000|2022-03-13 01:16:10|13766.65|13646.65|13768.06|13648.06|13768.06|13648.06|13766.63|13646.63|10
1647134180000|2022-03-13 01:16:20|13767.92|13647.92|13770.02|13650.02|13770.02|13650.02|13767.92|13647.92|10
1647134190000|2022-03-13 01:16:30|13770.46|13650.46|13767.2|13647.2|13771.29|13651.29|13766.85|13646.85|10
1647134200000|2022-03-13 01:16:40|13766.8|13646.8|13769.21|13649.21|13770.01|13650.01|13766.65|13646.65|10
1647134210000|2022-03-13 01:16:50|13769.79|13649.79|13770.12|13650.12|13772.7|13652.7|13769.79|13649.79|10
1647134220000|2022-03-13 01:17:00|13769.52|13649.52|13767.02|13647.02|13769.52|13649.52|13767.02|13647.02|9
1647134230000|2022-03-13 01:17:10|13766.4|13646.4|13765.99|13645.99|13766.64|13646.64|13765.94|13645.94|8
1647134240000|2022-03-13 01:17:20|13765.8|13645.8|13766.3|13646.3|13766.3|13646.3|13765.65|13645.65|9
1647134250000|2022-03-13 01:17:30|13766.11|13646.11|13766.19|13646.19|13766.19|13646.19|13765.89|13645.89|8
1647134260000|2022-03-13 01:17:40|13766.09|13646.09|13765.62|13645.62|13766.1|13646.1|13765.26|13645.26|8
1647134270000|2022-03-13 01:17:50|13765.77|13645.77|13768.96|13648.96|13768.96|13648.96|13765.77|13645.77|10
1647134280000|2022-03-13 01:18:00|13768.97|13648.97|13766.5|13646.5|13769.43|13649.43|13766.5|13646.5|9
1647134290000|2022-03-13 01:18:10|13766.34|13646.34|13765.96|13645.96|13766.66|13646.66|13765.96|13645.96|10
1647134300000|2022-03-13 01:18:20|13765.86|13645.86|13764.86|13644.86|13766.02|13646.02|13764.56|13644.56|10
1647134310000|2022-03-13 01:18:30|13764.87|13644.87|13765.14|13645.14|13765.37|13645.37|13764.72|13644.72|10
1647134320000|2022-03-13 01:18:40|13764.78|13644.78|13763.12|13643.12|13764.78|13644.78|13762.98|13642.98|7
1647134330000|2022-03-13 01:18:50|13763.71|13643.71|13765.68|13645.68|13766.17|13646.17|13763.71|13643.71|10
1647134340000|2022-03-13 01:19:00|13765.34|13645.34|13763.5|13643.5|13765.44|13645.44|13763.5|13643.5|10
1647134350000|2022-03-13 01:19:10|13763.73|13643.73|13763.5|13643.5|13763.73|13643.73|13762.69|13642.69|10
1647134360000|2022-03-13 01:19:20|13763.51|13643.51|13763.37|13643.37|13763.51|13643.51|13763.27|13643.27|10
1647134370000|2022-03-13 01:19:30|13762.78|13642.78|13762.56|13642.56|13762.97|13642.97|13762.37|13642.37|10
1647134380000|2022-03-13 01:19:40|13762.49|13642.49|13761.19|13641.19|13762.49|13642.49|13761.19|13641.19|10
1647134390000|2022-03-13 01:19:50|13760.65|13640.65|13757.77|13637.77|13760.65|13640.65|13757.56|13637.56|10
1647134400000|2022-03-13 01:20:00|13757.76|13637.76|13758.21|13638.21|13758.43|13638.43|13757.62|13637.62|8
1647134410000|2022-03-13 01:20:10|13758.84|13638.84|13759.75|13639.75|13760.17|13640.17|13758.84|13638.84|9
1647134420000|2022-03-13 01:20:20|13760.01|13640.01|13755.65|13635.65|13760.01|13640.01|13755.65|13635.65|9
1647134430000|2022-03-13 01:20:30|13754.94|13634.94|13753.51|13633.51|13754.94|13634.94|13753.51|13633.51|8
1647134440000|2022-03-13 01:20:40|13753.57|13633.57|13753.42|13633.42|13753.57|13633.57|13753.15|13633.15|9
1647134450000|2022-03-13 01:20:50|13751.33|13631.33|13749.44|13629.44|13751.56|13631.56|13749.36|13629.36|10
1647134460000|2022-03-13 01:21:00|13748.63|13628.63|13748.07|13628.07|13748.67|13628.67|13748.07|13628.07|9
1647134470000|2022-03-13 01:21:10|13747.64|13627.64|13747.95|13627.95|13747.95|13627.95|13747.13|13627.13|9
1647134480000|2022-03-13 01:21:20|13748.12|13628.12|13748.64|13628.64|13748.64|13628.64|13748.12|13628.12|9
1647134490000|2022-03-13 01:21:30|13748.74|13628.74|13749.97|13629.97|13749.97|13629.97|13748.74|13628.74|10
1647134500000|2022-03-13 01:21:40|13750.12|13630.12|13750.65|13630.65|13750.78|13630.78|13750.03|13630.03|10
1647134510000|2022-03-13 01:21:50|13750.49|13630.49|13749.22|13629.22|13750.49|13630.49|13749.16|13629.16|10
1647134520000|2022-03-13 01:22:00|13749.07|13629.07|13749.79|13629.79|13749.79|13629.79|13748.75|13628.75|10
1647134530000|2022-03-13 01:22:10|13749.94|13629.94|13748.26|13628.26|13750.11|13630.11|13748.23|13628.23|9
1647134540000|2022-03-13 01:22:20|13748.28|13628.28|13748.06|13628.06|13748.64|13628.64|13747.92|13627.92|10
1647134550000|2022-03-13 01:22:30|13748.57|13628.57|13750.86|13630.86|13750.86|13630.86|13748.57|13628.57|9
1647134560000|2022-03-13 01:22:40|13750.93|13630.93|13751.62|13631.62|13751.79|13631.79|13750.93|13630.93|9
1647134570000|2022-03-13 01:22:50|13751.58|13631.58|13751.96|13631.96|13751.98|13631.98|13751.58|13631.58|8
1647134580000|2022-03-13 01:23:00|13752.39|13632.39|13753.2|13633.2|13753.23|13633.23|13752.21|13632.21|10
1647134590000|2022-03-13 01:23:10|13753.9|13633.9|13753.62|13633.62|13754.19|13634.19|13753.3|13633.3|10
1647134600000|2022-03-13 01:23:20|13753.33|13633.33|13755.38|13635.38|13755.38|13635.38|13753.33|13633.33|9
1647134610000|2022-03-13 01:23:30|13755.36|13635.36|13754.8|13634.8|13755.36|13635.36|13754.29|13634.29|10
1647134620000|2022-03-13 01:23:40|13754.51|13634.51|13755.26|13635.26|13755.26|13635.26|13754.51|13634.51|10
1647134630000|2022-03-13 01:23:50|13755.48|13635.48|13754.47|13634.47|13755.48|13635.48|13754.43|13634.43|8
1647134640000|2022-03-13 01:24:00|13754.37|13634.37|13754.02|13634.02|13754.38|13634.38|13754.02|13634.02|9
1647134650000|2022-03-13 01:24:10|13753.92|13633.92|13754.17|13634.17|13754.17|13634.17|13752.74|13632.74|10
1647134660000|2022-03-13 01:24:20|13754.22|13634.22|13755.78|13635.78|13755.82|13635.82|13754.22|13634.22|10
1647134670000|2022-03-13 01:24:30|13755.82|13635.82|13754.71|13634.71|13756.17|13636.17|13754.71|13634.71|10
1647134680000|2022-03-13 01:24:40|13755.05|13635.05|13754.59|13634.59|13755.05|13635.05|13754.59|13634.59|8
1647134690000|2022-03-13 01:24:50|13754.49|13634.49|13755.83|13635.83|13755.83|13635.83|13754.18|13634.18|9
1647134700000|2022-03-13 01:25:00|13755.84|13635.84|13755.75|13635.75|13755.84|13635.84|13755.58|13635.58|9
1647134710000|2022-03-13 01:25:10|13755.79|13635.79|13756.05|13636.05|13756.08|13636.08|13755.79|13635.79|9
1647134720000|2022-03-13 01:25:20|13755.86|13635.86|13757.2|13637.2|13757.2|13637.2|13755.76|13635.76|9
1647134730000|2022-03-13 01:25:30|13757.61|13637.61|13758.07|13638.07|13759.51|13639.51|13757.58|13637.58|10
1647134740000|2022-03-13 01:25:40|13757.3|13637.3|13755.72|13635.72|13757.3|13637.3|13755.34|13635.34|9
1647134750000|2022-03-13 01:25:50|13755.92|13635.92|13755.13|13635.13|13755.92|13635.92|13755.05|13635.05|10
1647134760000|2022-03-13 01:26:00|13754.92|13634.92|13754.79|13634.79|13754.99|13634.99|13754.01|13634.01|8
1647134770000|2022-03-13 01:26:10|13754.53|13634.53|13754.53|13634.53|13754.65|13634.65|13754.49|13634.49|8
1647134780000|2022-03-13 01:26:20|13754.57|13634.57|13754.14|13634.14|13754.67|13634.67|13754.14|13634.14|9
1647134790000|2022-03-13 01:26:30|13754.15|13634.15|13754.31|13634.31|13754.45|13634.45|13753.95|13633.95|8
1647134800000|2022-03-13 01:26:40|13754.18|13634.18|13753.03|13633.03|13754.18|13634.18|13753.03|13633.03|7
1647134810000|2022-03-13 01:26:50|13752.6|13632.6|13752.54|13632.54|13752.64|13632.64|13752.4|13632.4|7
1647134820000|2022-03-13 01:27:00|13752.7|13632.7|13752.89|13632.89|13752.97|13632.97|13752.58|13632.58|8
1647134830000|2022-03-13 01:27:10|13753.15|13633.15|13753.12|13633.12|13753.41|13633.41|13753.12|13633.12|10
1647134840000|2022-03-13 01:27:20|13752.86|13632.86|13752.7|13632.7|13752.95|13632.95|13752.6|13632.6|8
1647134850000|2022-03-13 01:27:30|13752.72|13632.72|13752.81|13632.81|13753.03|13633.03|13752.72|13632.72|8
1647134860000|2022-03-13 01:27:40|13753.07|13633.07|13753.6|13633.6|13753.89|13633.89|13752.64|13632.64|9
1647134870000|2022-03-13 01:27:50|13753.49|13633.49|13753.93|13633.93|13753.93|13633.93|13753.38|13633.38|10
1647134880000|2022-03-13 01:28:00|13753.95|13633.95|13753.49|13633.49|13754.33|13634.33|13753.39|13633.39|8
1647134890000|2022-03-13 01:28:10|13753.44|13633.44|13754.17|13634.17|13754.17|13634.17|13753.44|13633.44|7
1647134900000|2022-03-13 01:28:20|13754.42|13634.42|13754.46|13634.46|13754.46|13634.46|13754.11|13634.11|10
1647134910000|2022-03-13 01:28:30|13754.3|13634.3|13754.61|13634.61|13754.61|13634.61|13754.3|13634.3|10
1647134920000|2022-03-13 01:28:40|13754.9|13634.9|13755.17|13635.17|13755.33|13635.33|13754.9|13634.9|10
1647134930000|2022-03-13 01:28:50|13755.16|13635.16|13755.3|13635.3|13755.45|13635.45|13755.11|13635.11|8
1647134940000|2022-03-13 01:29:00|13755.27|13635.27|13756.04|13636.04|13756.15|13636.15|13755.27|13635.27|10
1647134950000|2022-03-13 01:29:10|13756.02|13636.02|13755.56|13635.56|13756.02|13636.02|13755.5|13635.5|9
1647134960000|2022-03-13 01:29:20|13755.64|13635.64|13755.87|13635.87|13755.87|13635.87|13755.61|13635.61|8
1647134970000|2022-03-13 01:29:30|13755.86|13635.86|13755.3|13635.3|13755.86|13635.86|13755.3|13635.3|8
1647134980000|2022-03-13 01:29:40|13755.14|13635.14|13755.3|13635.3|13755.41|13635.41|13755.14|13635.14|8
1647134990000|2022-03-13 01:29:50|13755.38|13635.38|13756.24|13636.24|13756.27|13636.27|13755.38|13635.38|10
1647135000000|2022-03-13 01:30:00|13756.28|13636.28|13757.34|13637.34|13757.34|13637.34|13756.28|13636.28|10
1647135010000|2022-03-13 01:30:10|13757.31|13637.31|13758.17|13638.17|13758.21|13638.21|13757.31|13637.31|9
1647135020000|2022-03-13 01:30:20|13758.65|13638.65|13757.86|13637.86|13758.67|13638.67|13757.86|13637.86|10
1647135030000|2022-03-13 01:30:30|13757.85|13637.85|13757.82|13637.82|13758.18|13638.18|13757.7|13637.7|9
1647135040000|2022-03-13 01:30:40|13757.95|13637.95|13757.17|13637.17|13758.16|13638.16|13757.1|13637.1|9
1647135050000|2022-03-13 01:30:50|13758.11|13638.11|13757.53|13637.53|13758.3|13638.3|13757.53|13637.53|9
1647135060000|2022-03-13 01:31:00|13757.6|13637.6|13757.69|13637.69|13758.04|13638.04|13757.46|13637.46|8
1647135070000|2022-03-13 01:31:10|13757.71|13637.71|13757.56|13637.56|13757.83|13637.83|13757.49|13637.49|8
1647135080000|2022-03-13 01:31:20|13757.66|13637.66|13758.17|13638.17|13758.17|13638.17|13757.19|13637.19|10
1647135090000|2022-03-13 01:31:30|13758.18|13638.18|13757.57|13637.57|13758.19|13638.19|13757.57|13637.57|6
1647135100000|2022-03-13 01:31:40|13757.97|13637.97|13756.68|13636.68|13757.97|13637.97|13756.68|13636.68|8
1647135110000|2022-03-13 01:31:50|13755.97|13635.97|13753.4|13633.4|13755.97|13635.97|13753.4|13633.4|9
1647135120000|2022-03-13 01:32:00|13753.34|13633.34|13753.7|13633.7|13753.7|13633.7|13753.34|13633.34|10
1647135130000|2022-03-13 01:32:10|13753.21|13633.21|13752.96|13632.96|13753.21|13633.21|13752.18|13632.18|8
1647135140000|2022-03-13 01:32:20|13752.7|13632.7|13752.44|13632.44|13752.97|13632.97|13752.38|13632.38|10
1647135150000|2022-03-13 01:32:30|13752.48|13632.48|13752.16|13632.16|13752.52|13632.52|13751.89|13631.89|10
1647135160000|2022-03-13 01:32:40|13751.37|13631.37|13745.99|13625.99|13751.37|13631.37|13745.99|13625.99|10
1647135170000|2022-03-13 01:32:50|13745.65|13625.65|13744.1|13624.1|13745.65|13625.65|13744.1|13624.1|9
1647135180000|2022-03-13 01:33:00|13743.89|13623.89|13746.58|13626.58|13746.58|13626.58|13743.85|13623.85|9
1647135190000|2022-03-13 01:33:10|13746.56|13626.56|13745.48|13625.48|13746.56|13626.56|13745.4|13625.4|10
1647135200000|2022-03-13 01:33:20|13745.23|13625.23|13745.4|13625.4|13745.4|13625.4|13745.13|13625.13|9
1647135210000|2022-03-13 01:33:30|13745.34|13625.34|13744.84|13624.84|13745.34|13625.34|13744.77|13624.77|10
1647135220000|2022-03-13 01:33:40|13744.69|13624.69|13745.27|13625.27|13745.27|13625.27|13744.67|13624.67|10
1647135230000|2022-03-13 01:33:50|13745.28|13625.28|13744.9|13624.9|13745.28|13625.28|13744.67|13624.67|9
1647135240000|2022-03-13 01:34:00|13744.69|13624.69|13744.34|13624.34|13744.77|13624.77|13744.34|13624.34|10
1647135250000|2022-03-13 01:34:10|13744.42|13624.42|13744.39|13624.39|13744.45|13624.45|13744.39|13624.39|6
1647135260000|2022-03-13 01:34:20|13744.36|13624.36|13743.47|13623.47|13744.36|13624.36|13743.47|13623.47|7
1647135270000|2022-03-13 01:34:30|13742.98|13622.98|13741.33|13621.33|13742.98|13622.98|13741.33|13621.33|10
1647135280000|2022-03-13 01:34:40|13741.3|13621.3|13742.14|13622.14|13742.18|13622.18|13741.3|13621.3|10
1647135290000|2022-03-13 01:34:50|13742.06|13622.06|13742.09|13622.09|13742.09|13622.09|13741.94|13621.94|10
1647135300000|2022-03-13 01:35:00|13741.66|13621.66|13740.49|13620.49|13741.79|13621.79|13740.49|13620.49|10
1647135310000|2022-03-13 01:35:10|13740.53|13620.53|13733.95|13613.95|13740.53|13620.53|13733.95|13613.95|10
1647135320000|2022-03-13 01:35:20|13733.56|13613.56|13733.7|13613.7|13734.24|13614.24|13733.56|13613.56|9
1647135330000|2022-03-13 01:35:30|13733.87|13613.87|13733.91|13613.91|13734.44|13614.44|13733.65|13613.65|10
1647135340000|2022-03-13 01:35:40|13733.79|13613.79|13732.49|13612.49|13733.79|13613.79|13732.38|13612.38|8
1647135350000|2022-03-13 01:35:50|13732.1|13612.1|13729.96|13609.96|13732.1|13612.1|13729.75|13609.75|9
1647135360000|2022-03-13 01:36:00|13729.25|13609.25|13727.87|13607.87|13729.25|13609.25|13727.87|13607.87|10
1647135370000|2022-03-13 01:36:10|13728.01|13608.01|13726.94|13606.94|13728.01|13608.01|13726.94|13606.94|9
1647135380000|2022-03-13 01:36:20|13726.96|13606.96|13726.34|13606.34|13727.23|13607.23|13726.34|13606.34|9
1647135390000|2022-03-13 01:36:30|13726.15|13606.15|13727.11|13607.11|13727.12|13607.12|13726.15|13606.15|9
1647135400000|2022-03-13 01:36:40|13727.17|13607.17|13727.43|13607.43|13727.43|13607.43|13726.99|13606.99|10
1647135410000|2022-03-13 01:36:50|13727.69|13607.69|13727.51|13607.51|13728.55|13608.55|13727.51|13607.51|9
1647135420000|2022-03-13 01:37:00|13727.49|13607.49|13728.35|13608.35|13728.45|13608.45|13727.49|13607.49|8
1647135430000|2022-03-13 01:37:10|13728.31|13608.31|13728.52|13608.52|13728.77|13608.77|13728.17|13608.17|10
1647135440000|2022-03-13 01:37:20|13728.94|13608.94|13729.97|13609.97|13729.97|13609.97|13728.94|13608.94|10
1647135450000|2022-03-13 01:37:30|13729.95|13609.95|13730.94|13610.94|13730.95|13610.95|13729.95|13609.95|10
1647135460000|2022-03-13 01:37:40|13731.07|13611.07|13731.27|13611.27|13731.27|13611.27|13731.06|13611.06|5
1647135470000|2022-03-13 01:37:50|13731.31|13611.31|13730.52|13610.52|13731.69|13611.69|13730.52|13610.52|9
1647135480000|2022-03-13 01:38:00|13730.42|13610.42|13729.42|13609.42|13730.42|13610.42|13729.42|13609.42|9
1647135490000|2022-03-13 01:38:10|13729.15|13609.15|13728.47|13608.47|13729.19|13609.19|13728.47|13608.47|9
1647135500000|2022-03-13 01:38:20|13728.39|13608.39|13727.71|13607.71|13728.43|13608.43|13727.71|13607.71|8
1647135510000|2022-03-13 01:38:30|13727.49|13607.49|13727.46|13607.46|13727.49|13607.49|13727.26|13607.26|9
1647135520000|2022-03-13 01:38:40|13727.36|13607.36|13727.69|13607.69|13727.69|13607.69|13727.2|13607.2|9
1647135530000|2022-03-13 01:38:50|13727.5|13607.5|13727.22|13607.22|13727.68|13607.68|13727.21|13607.21|9
1647135540000|2022-03-13 01:39:00|13727.28|13607.28|13726.74|13606.74|13727.28|13607.28|13726.59|13606.59|7
1647135550000|2022-03-13 01:39:10|13726.84|13606.84|13725.89|13605.89|13726.84|13606.84|13725.89|13605.89|9
1647135560000|2022-03-13 01:39:20|13726.11|13606.11|13725.73|13605.73|13726.13|13606.13|13725.73|13605.73|7
1647135570000|2022-03-13 01:39:30|13725.7|13605.7|13725.68|13605.68|13725.96|13605.96|13725.68|13605.68|9
1647135580000|2022-03-13 01:39:40|13725.54|13605.54|13727.46|13607.46|13727.46|13607.46|13725.48|13605.48|6
1647135590000|2022-03-13 01:39:50|13727.73|13607.73|13727.4|13607.4|13727.88|13607.88|13727.38|13607.38|10
1647135600000|2022-03-13 01:40:00|13727.41|13607.41|13727.39|13607.39|13727.52|13607.52|13727.18|13607.18|10
1647135610000|2022-03-13 01:40:10|13727.07|13607.07|13726.69|13606.69|13727.07|13607.07|13726.43|13606.43|9
1647135620000|2022-03-13 01:40:20|13726.76|13606.76|13726.73|13606.73|13726.82|13606.82|13726.53|13606.53|7
1647135630000|2022-03-13 01:40:30|13726.96|13606.96|13726.97|13606.97|13727.07|13607.07|13726.68|13606.68|9
1647135640000|2022-03-13 01:40:40|13727.03|13607.03|13727.44|13607.44|13727.44|13607.44|13726.87|13606.87|8
1647135650000|2022-03-13 01:40:50|13727.42|13607.42|13727.79|13607.79|13727.79|13607.79|13727.17|13607.17|9
1647135660000|2022-03-13 01:41:00|13728.05|13608.05|13728.3|13608.3|13728.57|13608.57|13728.05|13608.05|9
1647135670000|2022-03-13 01:41:10|13728.32|13608.32|13728.7|13608.7|13728.7|13608.7|13728.32|13608.32|10
1647135680000|2022-03-13 01:41:20|13728.63|13608.63|13728.6|13608.6|13728.73|13608.73|13728.42|13608.42|10
1647135690000|2022-03-13 01:41:30|13728.62|13608.62|13728.06|13608.06|13728.92|13608.92|13728.04|13608.04|8
1647135700000|2022-03-13 01:41:40|13728.14|13608.14|13727.71|13607.71|13728.21|13608.21|13727.71|13607.71|8
1647135710000|2022-03-13 01:41:50|13727|13607|13724.45|13604.45|13727|13607|13724.45|13604.45|10
1647135720000|2022-03-13 01:42:00|13724.85|13604.85|13723.76|13603.76|13724.85|13604.85|13723.76|13603.76|10
1647135730000|2022-03-13 01:42:10|13723.84|13603.84|13723.17|13603.17|13723.98|13603.98|13723.16|13603.16|9
1647135740000|2022-03-13 01:42:20|13723.21|13603.21|13723.28|13603.28|13723.28|13603.28|13722.87|13602.87|7
1647135750000|2022-03-13 01:42:30|13723.46|13603.46|13723.87|13603.87|13723.87|13603.87|13723.39|13603.39|9
1647135760000|2022-03-13 01:42:40|13723.91|13603.91|13723.35|13603.35|13723.94|13603.94|13723.15|13603.15|10
1647135770000|2022-03-13 01:42:50|13723.33|13603.33|13723.26|13603.26|13723.33|13603.33|13723.03|13603.03|10
1647135780000|2022-03-13 01:43:00|13723.28|13603.28|13723.81|13603.81|13723.81|13603.81|13723.28|13603.28|9
1647135790000|2022-03-13 01:43:10|13723.87|13603.87|13724.11|13604.11|13724.17|13604.17|13723.86|13603.86|8
1647135800000|2022-03-13 01:43:20|13724.15|13604.15|13723.55|13603.55|13724.28|13604.28|13723.39|13603.39|10
1647135810000|2022-03-13 01:43:30|13723.8|13603.8|13722.55|13602.55|13723.82|13603.82|13722.55|13602.55|9
1647135820000|2022-03-13 01:43:40|13722.34|13602.34|13721.83|13601.83|13722.34|13602.34|13721.83|13601.83|8
1647135830000|2022-03-13 01:43:50|13721.86|13601.86|13721.81|13601.81|13721.86|13601.86|13721.44|13601.44|10
1647135840000|2022-03-13 01:44:00|13721.97|13601.97|13722.32|13602.32|13722.43|13602.43|13721.97|13601.97|10
1647135850000|2022-03-13 01:44:10|13722.44|13602.44|13723.38|13603.38|13723.45|13603.45|13722.44|13602.44|9
1647135860000|2022-03-13 01:44:20|13723.42|13603.42|13724.32|13604.32|13724.32|13604.32|13723.28|13603.28|10
1647135870000|2022-03-13 01:44:30|13724.8|13604.8|13726.84|13606.84|13726.84|13606.84|13724.8|13604.8|9
1647135880000|2022-03-13 01:44:40|13727.56|13607.56|13728.87|13608.87|13728.88|13608.88|13727.56|13607.56|10
1647135890000|2022-03-13 01:44:50|13728.81|13608.81|13729.64|13609.64|13729.73|13609.73|13728.81|13608.81|9
1647135900000|2022-03-13 01:45:00|13730.1|13610.1|13728.85|13608.85|13730.1|13610.1|13728.75|13608.75|9
1647135910000|2022-03-13 01:45:10|13728.69|13608.69|13728.63|13608.63|13728.69|13608.69|13727.89|13607.89|9
1647135920000|2022-03-13 01:45:20|13728.58|13608.58|13728.18|13608.18|13728.91|13608.91|13728.18|13608.18|10
1647135930000|2022-03-13 01:45:30|13728.43|13608.43|13727.64|13607.64|13728.43|13608.43|13727.6|13607.6|10
1647135940000|2022-03-13 01:45:40|13727.35|13607.35|13726.27|13606.27|13727.35|13607.35|13726.27|13606.27|9
1647135950000|2022-03-13 01:45:50|13726.31|13606.31|13724.22|13604.22|13726.32|13606.32|13724.22|13604.22|9
1647135960000|2022-03-13 01:46:00|13723.96|13603.96|13719.69|13599.69|13723.96|13603.96|13719.69|13599.69|10
1647135970000|2022-03-13 01:46:10|13719.44|13599.44|13716.86|13596.86|13719.44|13599.44|13716.86|13596.86|10
1647135980000|2022-03-13 01:46:20|13716.51|13596.51|13715.5|13595.5|13716.51|13596.51|13715.4|13595.4|9
1647135990000|2022-03-13 01:46:30|13715.56|13595.56|13714.37|13594.37|13715.56|13595.56|13714.16|13594.16|10
1647136000000|2022-03-13 01:46:40|13713.91|13593.91|13712.89|13592.89|13714.4|13594.4|13712.89|13592.89|10
1647136010000|2022-03-13 01:46:50|13713.05|13593.05|13711.77|13591.77|13713.05|13593.05|13711.66|13591.66|10
1647136020000|2022-03-13 01:47:00|13711.82|13591.82|13713.1|13593.1|13713.13|13593.13|13711.59|13591.59|8
1647136030000|2022-03-13 01:47:10|13713.14|13593.14|13714.63|13594.63|13714.82|13594.82|13713.14|13593.14|10
1647136040000|2022-03-13 01:47:20|13714.67|13594.67|13715.19|13595.19|13715.21|13595.21|13714.61|13594.61|10
1647136050000|2022-03-13 01:47:30|13715.29|13595.29|13715.58|13595.58|13715.63|13595.63|13715.09|13595.09|8
1647136060000|2022-03-13 01:47:40|13715.64|13595.64|13715.13|13595.13|13715.67|13595.67|13715.13|13595.13|8
1647136070000|2022-03-13 01:47:50|13715.23|13595.23|13714.19|13594.19|13715.23|13595.23|13714.19|13594.19|10
1647136080000|2022-03-13 01:48:00|13714.21|13594.21|13714.15|13594.15|13714.21|13594.21|13713.68|13593.68|10
1647136090000|2022-03-13 01:48:10|13714.16|13594.16|13713.81|13593.81|13714.25|13594.25|13713.8|13593.8|7
1647136100000|2022-03-13 01:48:20|13714.09|13594.09|13713.97|13593.97|13714.09|13594.09|13713.89|13593.89|7
1647136110000|2022-03-13 01:48:30|13714.68|13594.68|13714.65|13594.65|13714.88|13594.88|13714.39|13594.39|9
1647136120000|2022-03-13 01:48:40|13714.46|13594.46|13714.63|13594.63|13715.17|13595.17|13714.46|13594.46|9
1647136130000|2022-03-13 01:48:50|13714.49|13594.49|13713.95|13593.95|13714.49|13594.49|13713.65|13593.65|9
1647136140000|2022-03-13 01:49:00|13714.2|13594.2|13713.94|13593.94|13714.27|13594.27|13713.94|13593.94|8
1647136150000|2022-03-13 01:49:10|13713.84|13593.84|13713.47|13593.47|13714.22|13594.22|13713.47|13593.47|7
1647136160000|2022-03-13 01:49:20|13713.36|13593.36|13712.23|13592.23|13713.36|13593.36|13712.23|13592.23|9
1647136170000|2022-03-13 01:49:30|13712.22|13592.22|13711.41|13591.41|13712.27|13592.27|13711.41|13591.41|10
1647136180000|2022-03-13 01:49:40|13711.29|13591.29|13709.68|13589.68|13711.29|13591.29|13709.68|13589.68|10
1647136190000|2022-03-13 01:49:50|13709.58|13589.58|13709.09|13589.09|13709.64|13589.64|13708.99|13588.99|7
1647136200000|2022-03-13 01:50:00|13709.06|13589.06|13710.4|13590.4|13710.4|13590.4|13709.06|13589.06|8
1647136210000|2022-03-13 01:50:10|13710.82|13590.82|13712.35|13592.35|13712.35|13592.35|13710.82|13590.82|9
1647136220000|2022-03-13 01:50:20|13712.15|13592.15|13712|13592|13712.3|13592.3|13712|13592|6
1647136230000|2022-03-13 01:50:30|13711.92|13591.92|13710.94|13590.94|13711.92|13591.92|13710.94|13590.94|10
1647136240000|2022-03-13 01:50:40|13710.66|13590.66|13708.85|13588.85|13710.66|13590.66|13708.85|13588.85|8
1647136250000|2022-03-13 01:50:50|13707.66|13587.66|13707.77|13587.77|13707.77|13587.77|13705.8|13585.8|10
1647136260000|2022-03-13 01:51:00|13707.71|13587.71|13708.26|13588.26|13708.26|13588.26|13707.58|13587.58|9
1647136270000|2022-03-13 01:51:10|13708.2|13588.2|13708.77|13588.77|13708.99|13588.99|13708.2|13588.2|9
1647136280000|2022-03-13 01:51:20|13708.71|13588.71|13709.53|13589.53|13709.53|13589.53|13708.71|13588.71|9
1647136290000|2022-03-13 01:51:30|13709.5|13589.5|13708.75|13588.75|13709.5|13589.5|13708.75|13588.75|9
1647136300000|2022-03-13 01:51:40|13708.7|13588.7|13709.03|13589.03|13709.03|13589.03|13708.45|13588.45|7
1647136310000|2022-03-13 01:51:50|13708.58|13588.58|13708.75|13588.75|13708.75|13588.75|13708.51|13588.51|8
1647136320000|2022-03-13 01:52:00|13708.53|13588.53|13708.94|13588.94|13709.04|13589.04|13708.39|13588.39|7
1647136330000|2022-03-13 01:52:10|13708.99|13588.99|13709.32|13589.32|13709.32|13589.32|13708.85|13588.85|5
1647136340000|2022-03-13 01:52:20|13709.34|13589.34|13709.13|13589.13|13709.34|13589.34|13709.13|13589.13|6
1647136350000|2022-03-13 01:52:30|13709.02|13589.02|13708.94|13588.94|13709.36|13589.36|13708.74|13588.74|10
1647136360000|2022-03-13 01:52:40|13709.12|13589.12|13709.27|13589.27|13709.38|13589.38|13709.12|13589.12|10
1647136370000|2022-03-13 01:52:50|13709.48|13589.48|13707.35|13587.35|13709.48|13589.48|13707.35|13587.35|10
1647136380000|2022-03-13 01:53:00|13707.94|13587.94|13707.27|13587.27|13707.94|13587.94|13707.27|13587.27|10
1647136390000|2022-03-13 01:53:10|13707.17|13587.17|13707.91|13587.91|13707.91|13587.91|13707.17|13587.17|8
1647136400000|2022-03-13 01:53:20|13708.09|13588.09|13708.28|13588.28|13708.29|13588.29|13708.09|13588.09|4
1647136410000|2022-03-13 01:53:30|13708.3|13588.3|13707.62|13587.62|13708.3|13588.3|13707.53|13587.53|9
1647136420000|2022-03-13 01:53:40|13707.23|13587.23|13707.63|13587.63|13707.64|13587.64|13707.23|13587.23|6
1647136430000|2022-03-13 01:53:50|13707.62|13587.62|13707.67|13587.67|13707.78|13587.78|13707.62|13587.62|7
1647136440000|2022-03-13 01:54:00|13707.63|13587.63|13707.97|13587.97|13707.97|13587.97|13707.63|13587.63|7
1647136450000|2022-03-13 01:54:10|13707.69|13587.69|13709.02|13589.02|13709.02|13589.02|13707.47|13587.47|8
1647136460000|2022-03-13 01:54:20|13709.35|13589.35|13710.05|13590.05|13710.05|13590.05|13709.35|13589.35|8
1647136470000|2022-03-13 01:54:30|13710.15|13590.15|13710.59|13590.59|13710.63|13590.63|13710.15|13590.15|10
1647136480000|2022-03-13 01:54:40|13710.82|13590.82|13711.38|13591.38|13711.44|13591.44|13710.82|13590.82|10
1647136490000|2022-03-13 01:54:50|13711.35|13591.35|13712.28|13592.28|13712.28|13592.28|13711.35|13591.35|7
1647136500000|2022-03-13 01:55:00|13712.29|13592.29|13712.15|13592.15|13712.32|13592.32|13712.15|13592.15|6
1647136510000|2022-03-13 01:55:10|13712.26|13592.26|13712.55|13592.55|13712.55|13592.55|13712.26|13592.26|9
1647136520000|2022-03-13 01:55:20|13712.67|13592.67|13711.59|13591.59|13712.68|13592.68|13711.59|13591.59|9
1647136530000|2022-03-13 01:55:30|13711.55|13591.55|13711.89|13591.89|13712.07|13592.07|13711.31|13591.31|9
1647136540000|2022-03-13 01:55:40|13711.79|13591.79|13712.22|13592.22|13712.22|13592.22|13711.79|13591.79|9
1647136550000|2022-03-13 01:55:50|13713.74|13593.74|13711.35|13591.35|13713.74|13593.74|13711.16|13591.16|9
1647136560000|2022-03-13 01:56:00|13711.23|13591.23|13710.22|13590.22|13711.34|13591.34|13710.22|13590.22|9
1647136570000|2022-03-13 01:56:10|13710.24|13590.24|13710.06|13590.06|13710.52|13590.52|13710.03|13590.03|10
1647136580000|2022-03-13 01:56:20|13710.31|13590.31|13711.89|13591.89|13711.89|13591.89|13710.31|13590.31|8
1647136590000|2022-03-13 01:56:30|13711.95|13591.95|13712.87|13592.87|13712.87|13592.87|13711.95|13591.95|6
1647136600000|2022-03-13 01:56:40|13712.86|13592.86|13713.28|13593.28|13713.28|13593.28|13712.74|13592.74|7
1647136610000|2022-03-13 01:56:50|13713.07|13593.07|13713.09|13593.09|13713.43|13593.43|13712.78|13592.78|10
1647136620000|2022-03-13 01:57:00|13713.04|13593.04|13711.66|13591.66|13713.04|13593.04|13711.66|13591.66|5
1647136630000|2022-03-13 01:57:10|13711.55|13591.55|13711.28|13591.28|13712.11|13592.11|13711.28|13591.28|7
1647136640000|2022-03-13 01:57:20|13711.27|13591.27|13711.11|13591.11|13711.27|13591.27|13710.85|13590.85|10
1647136650000|2022-03-13 01:57:30|13711.18|13591.18|13711.62|13591.62|13711.76|13591.76|13711.09|13591.09|10
1647136660000|2022-03-13 01:57:40|13711.23|13591.23|13711.24|13591.24|13711.24|13591.24|13710.96|13590.96|7
1647136670000|2022-03-13 01:57:50|13711.25|13591.25|13710.33|13590.33|13711.25|13591.25|13710.33|13590.33|8
1647136680000|2022-03-13 01:58:00|13710.13|13590.13|13710.6|13590.6|13710.72|13590.72|13710.13|13590.13|10
1647136690000|2022-03-13 01:58:10|13710.59|13590.59|13709.88|13589.88|13710.59|13590.59|13709.88|13589.88|10
1647136700000|2022-03-13 01:58:20|13710|13590|13710.81|13590.81|13710.81|13590.81|13710|13590|6
1647136710000|2022-03-13 01:58:30|13710.82|13590.82|13711.3|13591.3|13711.31|13591.31|13710.82|13590.82|7
1647136720000|2022-03-13 01:58:40|13711.29|13591.29|13711.47|13591.47|13711.53|13591.53|13710.99|13590.99|10
1647136730000|2022-03-13 01:58:50|13711.54|13591.54|13710.57|13590.57|13711.54|13591.54|13710.51|13590.51|8
1647136740000|2022-03-13 01:59:00|13710.9|13590.9|13711.15|13591.15|13711.25|13591.25|13710.84|13590.84|7
1647136750000|2022-03-13 01:59:10|13711.07|13591.07|13710.76|13590.76|13711.07|13591.07|13710.39|13590.39|10
1647136760000|2022-03-13 01:59:20|13710.55|13590.55|13710.55|13590.55|13710.55|13590.55|13710.31|13590.31|10
1647136770000|2022-03-13 01:59:30|13710.68|13590.68|13711.29|13591.29|13711.4|13591.4|13710.68|13590.68|10
1647136780000|2022-03-13 01:59:40|13711.31|13591.31|13712|13592|13712|13592|13711.31|13591.31|6
1647136790000|2022-03-13 01:59:50|13712.02|13592.02|13711.68|13591.68|13712.04|13592.04|13711.68|13591.68|7
1647136800000|2022-03-13 02:00:00|13711.71|13591.71|13710.42|13590.42|13711.71|13591.71|13710.42|13590.42|10
1647136810000|2022-03-13 02:00:10|13710.28|13590.28|13709.09|13589.09|13710.28|13590.28|13708.91|13588.91|10
1647136820000|2022-03-13 02:00:20|13708.65|13588.65|13708.4|13588.4|13709.28|13589.28|13708.4|13588.4|9
1647136830000|2022-03-13 02:00:30|13708.36|13588.36|13708.59|13588.59|13708.67|13588.67|13708.1|13588.1|10
1647136840000|2022-03-13 02:00:40|13708.6|13588.6|13709.86|13589.86|13709.86|13589.86|13708.6|13588.6|10
1647136850000|2022-03-13 02:00:50|13709.92|13589.92|13711.06|13591.06|13711.37|13591.37|13709.76|13589.76|9
1647136860000|2022-03-13 02:01:00|13711.09|13591.09|13712.04|13592.04|13712.04|13592.04|13711.09|13591.09|7
1647136870000|2022-03-13 02:01:10|13711.93|13591.93|13712.78|13592.78|13712.78|13592.78|13711.93|13591.93|10
1647136880000|2022-03-13 02:01:20|13712.73|13592.73|13712.32|13592.32|13713.34|13593.34|13712.32|13592.32|9
1647136890000|2022-03-13 02:01:30|13712.38|13592.38|13712.89|13592.89|13712.89|13592.89|13712.14|13592.14|8
1647136900000|2022-03-13 02:01:40|13713.13|13593.13|13713.65|13593.65|13713.75|13593.75|13713.1|13593.1|9
1647136910000|2022-03-13 02:01:50|13713.5|13593.5|13713.6|13593.6|13714.09|13594.09|13713.5|13593.5|7
1647136920000|2022-03-13 02:02:00|13713.59|13593.59|13715.28|13595.28|13715.28|13595.28|13713.59|13593.59|10
1647136930000|2022-03-13 02:02:10|13715.23|13595.23|13716.72|13596.72|13716.82|13596.82|13715.23|13595.23|8
1647136940000|2022-03-13 02:02:20|13716.97|13596.97|13718.39|13598.39|13718.39|13598.39|13716.97|13596.97|8
1647136950000|2022-03-13 02:02:30|13717.59|13597.59|13718.54|13598.54|13718.8|13598.8|13717.59|13597.59|9
1647136960000|2022-03-13 02:02:40|13718.79|13598.79|13719.91|13599.91|13719.91|13599.91|13718.65|13598.65|8
1647136970000|2022-03-13 02:02:50|13720.04|13600.04|13720.04|13600.04|13720.15|13600.15|13720.02|13600.02|10
1647136980000|2022-03-13 02:03:00|13720.4|13600.4|13721.15|13601.15|13721.15|13601.15|13720.4|13600.4|9
1647136990000|2022-03-13 02:03:10|13721.09|13601.09|13721.05|13601.05|13721.46|13601.46|13721.05|13601.05|10
1647137000000|2022-03-13 02:03:20|13721.19|13601.19|13721.09|13601.09|13721.38|13601.38|13720.84|13600.84|9
1647137010000|2022-03-13 02:03:30|13722.14|13602.14|13723.61|13603.61|13723.92|13603.92|13722.09|13602.09|10
1647137020000|2022-03-13 02:03:40|13723.43|13603.43|13724.48|13604.48|13724.48|13604.48|13723.28|13603.28|9
1647137030000|2022-03-13 02:03:50|13724.57|13604.57|13727.7|13607.7|13727.7|13607.7|13723.33|13603.33|10
1647137040000|2022-03-13 02:04:00|13727.72|13607.72|13729.55|13609.55|13729.55|13609.55|13727.72|13607.72|10
1647137050000|2022-03-13 02:04:10|13730.4|13610.4|13733.17|13613.17|13733.32|13613.32|13730.4|13610.4|10
1647137060000|2022-03-13 02:04:20|13734.17|13614.17|13738.92|13618.92|13738.98|13618.98|13734.17|13614.17|10
1647137070000|2022-03-13 02:04:30|13739.32|13619.32|13744.18|13624.18|13744.28|13624.28|13739.32|13619.32|10
1647137080000|2022-03-13 02:04:40|13744.34|13624.34|13746.18|13626.18|13746.18|13626.18|13743.98|13623.98|10
1647137090000|2022-03-13 02:04:50|13746.8|13626.8|13746.21|13626.21|13747.34|13627.34|13745.86|13625.86|10
1647137100000|2022-03-13 02:05:00|13746.32|13626.32|13743.5|13623.5|13746.32|13626.32|13743.5|13623.5|10
1647137110000|2022-03-13 02:05:10|13743.35|13623.35|13741.05|13621.05|13743.35|13623.35|13741.05|13621.05|10
1647137120000|2022-03-13 02:05:20|13741.08|13621.08|13740.9|13620.9|13741.3|13621.3|13740.56|13620.56|9
1647137130000|2022-03-13 02:05:30|13740.81|13620.81|13740.6|13620.6|13742.05|13622.05|13740.59|13620.59|10
1647137140000|2022-03-13 02:05:40|13740.76|13620.76|13739.11|13619.11|13740.76|13620.76|13739.1|13619.1|9
1647137150000|2022-03-13 02:05:50|13739.03|13619.03|13739.88|13619.88|13739.88|13619.88|13739.03|13619.03|8
1647137160000|2022-03-13 02:06:00|13739.94|13619.94|13738.19|13618.19|13739.98|13619.98|13738.19|13618.19|10
1647137170000|2022-03-13 02:06:10|13738|13618|13737.08|13617.08|13738|13618|13736.93|13616.93|10
1647137180000|2022-03-13 02:06:20|13736.98|13616.98|13735.15|13615.15|13737.22|13617.22|13735.15|13615.15|10
1647137190000|2022-03-13 02:06:30|13735.17|13615.17|13733.85|13613.85|13735.17|13615.17|13733.85|13613.85|9
1647137200000|2022-03-13 02:06:40|13734.08|13614.08|13735.52|13615.52|13735.52|13615.52|13733.94|13613.94|10
1647137210000|2022-03-13 02:06:50|13735.4|13615.4|13735.92|13615.92|13735.92|13615.92|13735.39|13615.39|10
1647137220000|2022-03-13 02:07:00|13735.69|13615.69|13734.09|13614.09|13735.74|13615.74|13734.09|13614.09|10
1647137230000|2022-03-13 02:07:10|13734.25|13614.25|13734.03|13614.03|13734.28|13614.28|13734.01|13614.01|9
1647137240000|2022-03-13 02:07:20|13733.79|13613.79|13733.98|13613.98|13734.09|13614.09|13733.79|13613.79|8
1647137250000|2022-03-13 02:07:30|13733.87|13613.87|13734.09|13614.09|13734.45|13614.45|13733.75|13613.75|9
1647137260000|2022-03-13 02:07:40|13734.16|13614.16|13734.08|13614.08|13734.16|13614.16|13733.54|13613.54|8
1647137270000|2022-03-13 02:07:50|13734.07|13614.07|13732.7|13612.7|13734.07|13614.07|13732.7|13612.7|8
1647137280000|2022-03-13 02:08:00|13732.76|13612.76|13731.48|13611.48|13732.87|13612.87|13731.48|13611.48|9
1647137290000|2022-03-13 02:08:10|13731.44|13611.44|13731.72|13611.72|13731.75|13611.75|13731.11|13611.11|7
1647137300000|2022-03-13 02:08:20|13731.55|13611.55|13732.57|13612.57|13732.57|13612.57|13731.55|13611.55|8
1647137310000|2022-03-13 02:08:30|13732.69|13612.69|13737.44|13617.44|13737.44|13617.44|13732.69|13612.69|10
1647137320000|2022-03-13 02:08:40|13737.21|13617.21|13743.85|13623.85|13743.85|13623.85|13737.21|13617.21|10
1647137330000|2022-03-13 02:08:50|13744.77|13624.77|13746.49|13626.49|13746.49|13626.49|13744.55|13624.55|10
1647137340000|2022-03-13 02:09:00|13746.42|13626.42|13747.19|13627.19|13747.25|13627.25|13746.41|13626.41|10
1647137350000|2022-03-13 02:09:10|13747.27|13627.27|13747.44|13627.44|13747.89|13627.89|13746.85|13626.85|9
1647137360000|2022-03-13 02:09:20|13747.58|13627.58|13747.85|13627.85|13748.03|13628.03|13747.48|13627.48|10
1647137370000|2022-03-13 02:09:30|13747.81|13627.81|13747.07|13627.07|13747.84|13627.84|13747.03|13627.03|10
1647137380000|2022-03-13 02:09:40|13746.96|13626.96|13746.6|13626.6|13746.96|13626.96|13746.1|13626.1|10
1647137390000|2022-03-13 02:09:50|13746.61|13626.61|13747.27|13627.27|13748.21|13628.21|13746.61|13626.61|8
1647137400000|2022-03-13 02:10:00|13747.33|13627.33|13748.04|13628.04|13748.2|13628.2|13747.33|13627.33|10
1647137410000|2022-03-13 02:10:10|13747.97|13627.97|13749.42|13629.42|13749.42|13629.42|13747.97|13627.97|9
1647137420000|2022-03-13 02:10:20|13749.62|13629.62|13749.1|13629.1|13750.07|13630.07|13749.1|13629.1|9
1647137430000|2022-03-13 02:10:30|13749.66|13629.66|13749.2|13629.2|13749.66|13629.66|13748.87|13628.87|10
1647137440000|2022-03-13 02:10:40|13748.96|13628.96|13750.03|13630.03|13750.03|13630.03|13748.96|13628.96|10
1647137450000|2022-03-13 02:10:50|13750.05|13630.05|13749.5|13629.5|13751.39|13631.39|13749.5|13629.5|10
1647137460000|2022-03-13 02:11:00|13749.43|13629.43|13749.71|13629.71|13749.97|13629.97|13749.43|13629.43|10
1647137470000|2022-03-13 02:11:10|13749.78|13629.78|13750.19|13630.19|13750.19|13630.19|13749.71|13629.71|7
1647137480000|2022-03-13 02:11:20|13750.21|13630.21|13749.88|13629.88|13750.24|13630.24|13749.8|13629.8|9
1647137490000|2022-03-13 02:11:30|13749.87|13629.87|13750.33|13630.33|13750.73|13630.73|13749.85|13629.85|10
1647137500000|2022-03-13 02:11:40|13750.21|13630.21|13749.71|13629.71|13750.24|13630.24|13749|13629|10
1647137510000|2022-03-13 02:11:50|13749.84|13629.84|13749.59|13629.59|13749.84|13629.84|13749.55|13629.55|9
1647137520000|2022-03-13 02:12:00|13749.44|13629.44|13749.04|13629.04|13749.44|13629.44|13748.83|13628.83|9
1647137530000|2022-03-13 02:12:10|13749.22|13629.22|13749.53|13629.53|13749.53|13629.53|13749.22|13629.22|10
1647137540000|2022-03-13 02:12:20|13749.41|13629.41|13749.71|13629.71|13750.32|13630.32|13749.35|13629.35|9
1647137550000|2022-03-13 02:12:30|13750.11|13630.11|13750.14|13630.14|13750.42|13630.42|13750.11|13630.11|9
1647137560000|2022-03-13 02:12:40|13750.07|13630.07|13750.6|13630.6|13750.6|13630.6|13750.03|13630.03|8
1647137570000|2022-03-13 02:12:50|13750.58|13630.58|13751.93|13631.93|13751.93|13631.93|13750.48|13630.48|10
1647137580000|2022-03-13 02:13:00|13751.88|13631.88|13751.86|13631.86|13752.13|13632.13|13751.83|13631.83|8
1647137590000|2022-03-13 02:13:10|13751.88|13631.88|13750.74|13630.74|13751.97|13631.97|13750.74|13630.74|10
1647137600000|2022-03-13 02:13:20|13750.69|13630.69|13749.61|13629.61|13750.69|13630.69|13749.61|13629.61|9
1647137610000|2022-03-13 02:13:30|13749.55|13629.55|13749.87|13629.87|13749.87|13629.87|13749.26|13629.26|9
1647137620000|2022-03-13 02:13:40|13750.11|13630.11|13750.36|13630.36|13750.36|13630.36|13749.81|13629.81|10
1647137630000|2022-03-13 02:13:50|13749.77|13629.77|13749.8|13629.8|13750|13630|13749.71|13629.71|10
1647137640000|2022-03-13 02:14:00|13749.71|13629.71|13750.05|13630.05|13750.05|13630.05|13749.56|13629.56|10
1647137650000|2022-03-13 02:14:10|13749.99|13629.99|13749.55|13629.55|13749.99|13629.99|13749.42|13629.42|10
1647137660000|2022-03-13 02:14:20|13749.66|13629.66|13750.81|13630.81|13750.81|13630.81|13749.66|13629.66|8
1647137670000|2022-03-13 02:14:30|13750.99|13630.99|13750.92|13630.92|13751.09|13631.09|13750.83|13630.83|10
1647137680000|2022-03-13 02:14:40|13750.86|13630.86|13751|13631|13751.35|13631.35|13750.86|13630.86|9
1647137690000|2022-03-13 02:14:50|13750.46|13630.46|13750.58|13630.58|13750.58|13630.58|13750.27|13630.27|5
1647137700000|2022-03-13 02:15:00|13750.52|13630.52|13750.85|13630.85|13750.85|13630.85|13750.52|13630.52|9
1647137710000|2022-03-13 02:15:10|13750.83|13630.83|13750.46|13630.46|13750.88|13630.88|13750.01|13630.01|8
1647137720000|2022-03-13 02:15:20|13750.42|13630.42|13750.31|13630.31|13750.45|13630.45|13750.31|13630.31|10
1647137730000|2022-03-13 02:15:30|13750.62|13630.62|13748.85|13628.85|13750.62|13630.62|13748.85|13628.85|10
1647137740000|2022-03-13 02:15:40|13748.55|13628.55|13746.58|13626.58|13749.05|13629.05|13746.47|13626.47|10
1647137750000|2022-03-13 02:15:50|13746.52|13626.52|13744.92|13624.92|13746.52|13626.52|13744.92|13624.92|10
1647137760000|2022-03-13 02:16:00|13744.88|13624.88|13744.33|13624.33|13744.92|13624.92|13744.08|13624.08|8
1647137770000|2022-03-13 02:16:10|13744.42|13624.42|13743.25|13623.25|13744.54|13624.54|13743.25|13623.25|10
1647137780000|2022-03-13 02:16:20|13743.38|13623.38|13743.3|13623.3|13743.38|13623.38|13743.2|13623.2|8
1647137790000|2022-03-13 02:16:30|13743.37|13623.37|13743.22|13623.22|13743.42|13623.42|13743.21|13623.21|9
1647137800000|2022-03-13 02:16:40|13743.23|13623.23|13741.75|13621.75|13743.23|13623.23|13741.75|13621.75|8
1647137810000|2022-03-13 02:16:50|13741.73|13621.73|13741.32|13621.32|13742.26|13622.26|13741.16|13621.16|10
1647137820000|2022-03-13 02:17:00|13741.33|13621.33|13740.92|13620.92|13741.67|13621.67|13740.61|13620.61|10
1647137830000|2022-03-13 02:17:10|13741.05|13621.05|13740.65|13620.65|13741.4|13621.4|13740.65|13620.65|10
1647137840000|2022-03-13 02:17:20|13740.63|13620.63|13740.52|13620.52|13740.8|13620.8|13740.38|13620.38|8
1647137850000|2022-03-13 02:17:30|13740.57|13620.57|13739.73|13619.73|13740.57|13620.57|13739.67|13619.67|10
1647137860000|2022-03-13 02:17:40|13739.7|13619.7|13739.44|13619.44|13740.06|13620.06|13739.25|13619.25|7
1647137870000|2022-03-13 02:17:50|13739.45|13619.45|13739.36|13619.36|13739.49|13619.49|13738.98|13618.98|9
1647137880000|2022-03-13 02:18:00|13739.33|13619.33|13740.93|13620.93|13740.93|13620.93|13739.33|13619.33|9
1647137890000|2022-03-13 02:18:10|13741.07|13621.07|13743.53|13623.53|13743.88|13623.88|13741.07|13621.07|10
1647137900000|2022-03-13 02:18:20|13743.9|13623.9|13745.92|13625.92|13745.92|13625.92|13743.9|13623.9|8
1647137910000|2022-03-13 02:18:30|13746.13|13626.13|13747.07|13627.07|13747.07|13627.07|13746.13|13626.13|8
1647137920000|2022-03-13 02:18:40|13747.24|13627.24|13747.52|13627.52|13747.52|13627.52|13747.24|13627.24|8
1647137930000|2022-03-13 02:18:50|13747.61|13627.61|13748.05|13628.05|13748.45|13628.45|13747.61|13627.61|10
1647137940000|2022-03-13 02:19:00|13748.03|13628.03|13747.76|13627.76|13748.03|13628.03|13747.67|13627.67|10
1647137950000|2022-03-13 02:19:10|13747.78|13627.78|13747.4|13627.4|13747.78|13627.78|13747.23|13627.23|9
1647137960000|2022-03-13 02:19:20|13747.33|13627.33|13747.15|13627.15|13747.33|13627.33|13747.11|13627.11|10
1647137970000|2022-03-13 02:19:30|13747.04|13627.04|13746.23|13626.23|13747.04|13627.04|13746.14|13626.14|9
1647137980000|2022-03-13 02:19:40|13746.46|13626.46|13745.17|13625.17|13746.46|13626.46|13745.17|13625.17|10
1647137990000|2022-03-13 02:19:50|13745.16|13625.16|13745.29|13625.29|13745.45|13625.45|13745.16|13625.16|10
1647138000000|2022-03-13 02:20:00|13745.25|13625.25|13744.73|13624.73|13745.3|13625.3|13744.73|13624.73|10
1647138010000|2022-03-13 02:20:10|13744.47|13624.47|13744.96|13624.96|13744.96|13624.96|13744.39|13624.39|9
1647138020000|2022-03-13 02:20:20|13744.98|13624.98|13745.33|13625.33|13745.33|13625.33|13744.98|13624.98|7
1647138030000|2022-03-13 02:20:30|13745.47|13625.47|13745.69|13625.69|13745.7|13625.7|13745.47|13625.47|10
1647138040000|2022-03-13 02:20:40|13745.67|13625.67|13744.65|13624.65|13745.68|13625.68|13744.65|13624.65|8
1647138050000|2022-03-13 02:20:50|13744.62|13624.62|13744.1|13624.1|13744.84|13624.84|13744.1|13624.1|10
1647138060000|2022-03-13 02:21:00|13744.11|13624.11|13744.14|13624.14|13744.14|13624.14|13743.9|13623.9|9
1647138070000|2022-03-13 02:21:10|13744.03|13624.03|13744.72|13624.72|13744.78|13624.78|13743.75|13623.75|10
1647138080000|2022-03-13 02:21:20|13744.62|13624.62|13744.83|13624.83|13744.93|13624.93|13744.62|13624.62|10
1647138090000|2022-03-13 02:21:30|13744.66|13624.66|13745.42|13625.42|13745.56|13625.56|13744.64|13624.64|8
1647138100000|2022-03-13 02:21:40|13745.66|13625.66|13746.62|13626.62|13746.62|13626.62|13745.66|13625.66|8
1647138110000|2022-03-13 02:21:50|13746.65|13626.65|13747.82|13627.82|13748.18|13628.18|13746.64|13626.64|10
1647138120000|2022-03-13 02:22:00|13747.87|13627.87|13747.99|13627.99|13748.14|13628.14|13747.87|13627.87|7
1647138130000|2022-03-13 02:22:10|13747.91|13627.91|13747.74|13627.74|13747.91|13627.91|13747.74|13627.74|8
1647138140000|2022-03-13 02:22:20|13748.32|13628.32|13748.96|13628.96|13748.96|13628.96|13748.07|13628.07|9
1647138150000|2022-03-13 02:22:30|13748.92|13628.92|13747.08|13627.08|13748.92|13628.92|13747.08|13627.08|9
1647138160000|2022-03-13 02:22:40|13747.11|13627.11|13748.75|13628.75|13748.75|13628.75|13747.1|13627.1|9
1647138170000|2022-03-13 02:22:50|13748.72|13628.72|13750.4|13630.4|13750.43|13630.43|13748.65|13628.65|10
1647138180000|2022-03-13 02:23:00|13751.05|13631.05|13751.9|13631.9|13751.9|13631.9|13750.83|13630.83|10
1647138190000|2022-03-13 02:23:10|13752.03|13632.03|13754.25|13634.25|13754.39|13634.39|13752.03|13632.03|8
1647138200000|2022-03-13 02:23:20|13754.22|13634.22|13754.25|13634.25|13754.29|13634.29|13754.12|13634.12|9
1647138210000|2022-03-13 02:23:30|13754.13|13634.13|13756.53|13636.53|13756.53|13636.53|13754.13|13634.13|10
1647138220000|2022-03-13 02:23:40|13756.77|13636.77|13758.86|13638.86|13758.86|13638.86|13756.77|13636.77|10
1647138230000|2022-03-13 02:23:50|13758.59|13638.59|13758.49|13638.49|13758.6|13638.6|13758.48|13638.48|10
1647138240000|2022-03-13 02:24:00|13758.35|13638.35|13758.9|13638.9|13759.03|13639.03|13758.35|13638.35|10
1647138250000|2022-03-13 02:24:10|13758.7|13638.7|13759.34|13639.34|13759.45|13639.45|13758.57|13638.57|9
1647138260000|2022-03-13 02:24:20|13759.35|13639.35|13759.04|13639.04|13759.58|13639.58|13759.04|13639.04|9
1647138270000|2022-03-13 02:24:30|13758.95|13638.95|13758.46|13638.46|13759.53|13639.53|13758.46|13638.46|10
1647138280000|2022-03-13 02:24:40|13758.36|13638.36|13757.18|13637.18|13758.36|13638.36|13757.18|13637.18|9
1647138290000|2022-03-13 02:24:50|13757.13|13637.13|13756.4|13636.4|13757.13|13637.13|13755.97|13635.97|10
1647138300000|2022-03-13 02:25:00|13756.63|13636.63|13757.32|13637.32|13757.53|13637.53|13756.63|13636.63|10
1647138310000|2022-03-13 02:25:10|13757.49|13637.49|13757.53|13637.53|13757.96|13637.96|13757.49|13637.49|10
1647138320000|2022-03-13 02:25:20|13757.51|13637.51|13757.55|13637.55|13757.84|13637.84|13757.51|13637.51|8
1647138330000|2022-03-13 02:25:30|13757.46|13637.46|13757.11|13637.11|13757.64|13637.64|13757.11|13637.11|10
1647138340000|2022-03-13 02:25:40|13757.38|13637.38|13758.19|13638.19|13758.19|13638.19|13757.38|13637.38|9
1647138350000|2022-03-13 02:25:50|13758.15|13638.15|13759.07|13639.07|13759.1|13639.1|13758.13|13638.13|10
1647138360000|2022-03-13 02:26:00|13759.06|13639.06|13759.49|13639.49|13759.49|13639.49|13759.06|13639.06|6
1647138370000|2022-03-13 02:26:10|13759.19|13639.19|13758.84|13638.84|13759.19|13639.19|13758.75|13638.75|10
1647138380000|2022-03-13 02:26:20|13758.73|13638.73|13758.92|13638.92|13759.1|13639.1|13758.73|13638.73|8
1647138390000|2022-03-13 02:26:30|13759.09|13639.09|13760.19|13640.19|13760.19|13640.19|13759.02|13639.02|10
1647138400000|2022-03-13 02:26:40|13760.26|13640.26|13761.05|13641.05|13761.15|13641.15|13760.26|13640.26|10
1647138410000|2022-03-13 02:26:50|13761.03|13641.03|13761.28|13641.28|13761.28|13641.28|13760.69|13640.69|10
1647138420000|2022-03-13 02:27:00|13761.29|13641.29|13761.71|13641.71|13761.71|13641.71|13761.29|13641.29|10
1647138430000|2022-03-13 02:27:10|13761.7|13641.7|13761.43|13641.43|13761.81|13641.81|13761.43|13641.43|8
1647138440000|2022-03-13 02:27:20|13761.42|13641.42|13760.26|13640.26|13761.42|13641.42|13760.26|13640.26|9
1647138450000|2022-03-13 02:27:30|13760.88|13640.88|13760.07|13640.07|13760.88|13640.88|13760.07|13640.07|9
1647138460000|2022-03-13 02:27:40|13760.1|13640.1|13760.08|13640.08|13760.43|13640.43|13760.08|13640.08|9
1647138470000|2022-03-13 02:27:50|13759.68|13639.68|13759.46|13639.46|13759.68|13639.68|13759.38|13639.38|10
1647138480000|2022-03-13 02:28:00|13759.29|13639.29|13759.14|13639.14|13759.37|13639.37|13759.14|13639.14|6
1647138490000|2022-03-13 02:28:10|13758.85|13638.85|13758.5|13638.5|13759.19|13639.19|13758.5|13638.5|8
1647138500000|2022-03-13 02:28:20|13758.13|13638.13|13755.3|13635.3|13758.13|13638.13|13755.3|13635.3|10
1647138510000|2022-03-13 02:28:30|13755.29|13635.29|13754.53|13634.53|13755.29|13635.29|13754.13|13634.13|7
1647138520000|2022-03-13 02:28:40|13754.15|13634.15|13752.82|13632.82|13754.15|13634.15|13752.82|13632.82|10
1647138530000|2022-03-13 02:28:50|13752.76|13632.76|13755.98|13635.98|13755.98|13635.98|13752.76|13632.76|10
1647138540000|2022-03-13 02:29:00|13756.12|13636.12|13754.83|13634.83|13756.25|13636.25|13754.83|13634.83|10
1647138550000|2022-03-13 02:29:10|13754.48|13634.48|13754.62|13634.62|13755.57|13635.57|13754.34|13634.34|10
1647138560000|2022-03-13 02:29:20|13754.4|13634.4|13754.52|13634.52|13754.61|13634.61|13754.4|13634.4|9
1647138570000|2022-03-13 02:29:30|13754.54|13634.54|13754.24|13634.24|13754.69|13634.69|13754.18|13634.18|9
1647138580000|2022-03-13 02:29:40|13754.25|13634.25|13754.58|13634.58|13754.65|13634.65|13754.25|13634.25|7
1647138590000|2022-03-13 02:29:50|13754.61|13634.61|13754.39|13634.39|13754.61|13634.61|13754.36|13634.36|7
1647138600000|2022-03-13 02:30:00|13754.61|13634.61|13755.93|13635.93|13755.93|13635.93|13754.61|13634.61|10
1647138610000|2022-03-13 02:30:10|13755.89|13635.89|13756.92|13636.92|13756.92|13636.92|13755.89|13635.89|8
1647138620000|2022-03-13 02:30:20|13756.68|13636.68|13756.91|13636.91|13756.91|13636.91|13756.64|13636.64|9
1647138630000|2022-03-13 02:30:30|13756.94|13636.94|13756.56|13636.56|13756.94|13636.94|13756.53|13636.53|9
1647138640000|2022-03-13 02:30:40|13756.5|13636.5|13757.74|13637.74|13757.74|13637.74|13756.5|13636.5|10
1647138650000|2022-03-13 02:30:50|13757.97|13637.97|13754.72|13634.72|13758.29|13638.29|13754.72|13634.72|7
1647138660000|2022-03-13 02:31:00|13755.12|13635.12|13753.34|13633.34|13755.12|13635.12|13753.3|13633.3|8
1647138670000|2022-03-13 02:31:10|13752.57|13632.57|13750.73|13630.73|13752.57|13632.57|13750.73|13630.73|9
1647138680000|2022-03-13 02:31:20|13750.74|13630.74|13754.19|13634.19|13754.19|13634.19|13750.74|13630.74|10
1647138690000|2022-03-13 02:31:30|13754.33|13634.33|13755.96|13635.96|13755.96|13635.96|13754.33|13634.33|10
1647138700000|2022-03-13 02:31:40|13755.97|13635.97|13757.55|13637.55|13757.55|13637.55|13755.97|13635.97|10
1647138710000|2022-03-13 02:31:50|13758.27|13638.27|13759.05|13639.05|13759.05|13639.05|13758.27|13638.27|10
1647138720000|2022-03-13 02:32:00|13759.48|13639.48|13760.27|13640.27|13760.27|13640.27|13759.43|13639.43|9
1647138730000|2022-03-13 02:32:10|13760.57|13640.57|13760.96|13640.96|13760.96|13640.96|13760.57|13640.57|10
1647138740000|2022-03-13 02:32:20|13761.04|13641.04|13761.37|13641.37|13761.65|13641.65|13761.04|13641.04|9
1647138750000|2022-03-13 02:32:30|13761.46|13641.46|13761.41|13641.41|13761.49|13641.49|13761.3|13641.3|10
1647138760000|2022-03-13 02:32:40|13761.27|13641.27|13759.56|13639.56|13761.4|13641.4|13759.5|13639.5|10
1647138770000|2022-03-13 02:32:50|13759.62|13639.62|13759.28|13639.28|13759.87|13639.87|13759.28|13639.28|8
1647138780000|2022-03-13 02:33:00|13759.24|13639.24|13758.69|13638.69|13759.24|13639.24|13758.59|13638.59|10
1647138790000|2022-03-13 02:33:10|13758.79|13638.79|13759.22|13639.22|13759.66|13639.66|13758.79|13638.79|9
1647138800000|2022-03-13 02:33:20|13759.3|13639.3|13760.71|13640.71|13760.71|13640.71|13759.3|13639.3|10
1647138810000|2022-03-13 02:33:30|13760.77|13640.77|13762.43|13642.43|13762.43|13642.43|13760.77|13640.77|8
1647138820000|2022-03-13 02:33:40|13762.7|13642.7|13763.05|13643.05|13763.13|13643.13|13762.7|13642.7|8
1647138830000|2022-03-13 02:33:50|13763.01|13643.01|13762.9|13642.9|13764.71|13644.71|13762.9|13642.9|9
1647138840000|2022-03-13 02:34:00|13762.78|13642.78|13762.55|13642.55|13762.78|13642.78|13762.34|13642.34|9
1647138850000|2022-03-13 02:34:10|13762.49|13642.49|13764.28|13644.28|13764.38|13644.38|13762.49|13642.49|9
1647138860000|2022-03-13 02:34:20|13764.35|13644.35|13765.54|13645.54|13765.54|13645.54|13764.01|13644.01|10
1647138870000|2022-03-13 02:34:30|13765.73|13645.73|13766.66|13646.66|13766.66|13646.66|13765.73|13645.73|9
1647138880000|2022-03-13 02:34:40|13766.48|13646.48|13766.99|13646.99|13767.06|13647.06|13766.37|13646.37|10
1647138890000|2022-03-13 02:34:50|13766.9|13646.9|13764.77|13644.77|13766.9|13646.9|13764.77|13644.77|9
1647138900000|2022-03-13 02:35:00|13764.79|13644.79|13765.13|13645.13|13765.13|13645.13|13764.61|13644.61|9
1647138910000|2022-03-13 02:35:10|13765.19|13645.19|13765.14|13645.14|13765.19|13645.19|13765.06|13645.06|8
1647138920000|2022-03-13 02:35:20|13765.47|13645.47|13765.5|13645.5|13765.52|13645.52|13765.3|13645.3|9
1647138930000|2022-03-13 02:35:30|13765.51|13645.51|13765.01|13645.01|13765.51|13645.51|13764.98|13644.98|6
1647138940000|2022-03-13 02:35:40|13764.28|13644.28|13761.96|13641.96|13764.28|13644.28|13761.96|13641.96|10
1647138950000|2022-03-13 02:35:50|13761.72|13641.72|13760.19|13640.19|13761.72|13641.72|13760.05|13640.05|10
1647138960000|2022-03-13 02:36:00|13760.18|13640.18|13760.21|13640.21|13760.29|13640.29|13760.06|13640.06|8
1647138970000|2022-03-13 02:36:10|13759.92|13639.92|13759.51|13639.51|13759.92|13639.92|13759.44|13639.44|7
1647138980000|2022-03-13 02:36:20|13758.51|13638.51|13757.72|13637.72|13758.53|13638.53|13757.09|13637.09|9
1647138990000|2022-03-13 02:36:30|13757.6|13637.6|13756.82|13636.82|13757.71|13637.71|13756.8|13636.8|8
1647139000000|2022-03-13 02:36:40|13756.91|13636.91|13756.62|13636.62|13757.06|13637.06|13756.62|13636.62|10
1647139010000|2022-03-13 02:36:50|13756.66|13636.66|13756.99|13636.99|13757.04|13637.04|13756.66|13636.66|9
1647139020000|2022-03-13 02:37:00|13756.97|13636.97|13757.14|13637.14|13757.17|13637.17|13756.92|13636.92|9
1647139030000|2022-03-13 02:37:10|13757.13|13637.13|13757.21|13637.21|13757.32|13637.32|13757.13|13637.13|10
1647139040000|2022-03-13 02:37:20|13757.13|13637.13|13756.87|13636.87|13757.19|13637.19|13756.87|13636.87|7
1647139050000|2022-03-13 02:37:30|13756.7|13636.7|13756.79|13636.79|13757.11|13637.11|13756.7|13636.7|7
1647139060000|2022-03-13 02:37:40|13756.77|13636.77|13756.99|13636.99|13757.06|13637.06|13756.77|13636.77|8
1647139070000|2022-03-13 02:37:50|13756.97|13636.97|13757.6|13637.6|13757.6|13637.6|13756.45|13636.45|10
1647139080000|2022-03-13 02:38:00|13758.07|13638.07|13758.33|13638.33|13758.64|13638.64|13758.07|13638.07|9
1647139090000|2022-03-13 02:38:10|13758.47|13638.47|13758.97|13638.97|13758.97|13638.97|13758.47|13638.47|8
1647139100000|2022-03-13 02:38:20|13759.26|13639.26|13757.57|13637.57|13759.26|13639.26|13757.57|13637.57|10
1647139110000|2022-03-13 02:38:30|13757.86|13637.86|13756.54|13636.54|13757.99|13637.99|13756.54|13636.54|10
1647139120000|2022-03-13 02:38:40|13756.63|13636.63|13756.36|13636.36|13756.63|13636.63|13756.3|13636.3|9
1647139130000|2022-03-13 02:38:50|13756.45|13636.45|13756.71|13636.71|13756.88|13636.88|13756.45|13636.45|7
1647139140000|2022-03-13 02:39:00|13756.72|13636.72|13757.4|13637.4|13757.4|13637.4|13756.72|13636.72|8
1647139150000|2022-03-13 02:39:10|13757.5|13637.5|13757.01|13637.01|13757.78|13637.78|13757.01|13637.01|10
1647139160000|2022-03-13 02:39:20|13756.21|13636.21|13755.52|13635.52|13756.32|13636.32|13755.51|13635.51|7
1647139170000|2022-03-13 02:39:30|13755.51|13635.51|13754.67|13634.67|13755.51|13635.51|13754.67|13634.67|8
1647139180000|2022-03-13 02:39:40|13755.07|13635.07|13755.55|13635.55|13755.55|13635.55|13754.73|13634.73|6
1647139190000|2022-03-13 02:39:50|13755.54|13635.54|13755.77|13635.77|13755.87|13635.87|13755.47|13635.47|10
1647139200000|2022-03-13 02:40:00|13755.63|13635.63|13755.56|13635.56|13755.8|13635.8|13755.56|13635.56|8
1647139210000|2022-03-13 02:40:10|13755.79|13635.79|13755.6|13635.6|13756.02|13636.02|13755.6|13635.6|7
1647139220000|2022-03-13 02:40:20|13755.55|13635.55|13755.55|13635.55|13755.95|13635.95|13755.55|13635.55|10
1647139230000|2022-03-13 02:40:30|13755.43|13635.43|13755.09|13635.09|13755.65|13635.65|13755.09|13635.09|9
1647139240000|2022-03-13 02:40:40|13755.08|13635.08|13753.95|13633.95|13755.1|13635.1|13753.95|13633.95|10
1647139250000|2022-03-13 02:40:50|13754.05|13634.05|13753.58|13633.58|13754.05|13634.05|13753.55|13633.55|7
1647139260000|2022-03-13 02:41:00|13753.57|13633.57|13752.95|13632.95|13753.9|13633.9|13752.95|13632.95|7
1647139270000|2022-03-13 02:41:10|13752.9|13632.9|13749.57|13629.57|13752.9|13632.9|13749.57|13629.57|10
1647139280000|2022-03-13 02:41:20|13749.74|13629.74|13748.64|13628.64|13749.82|13629.82|13748.6|13628.6|9
1647139290000|2022-03-13 02:41:30|13748.77|13628.77|13748.58|13628.58|13748.77|13628.77|13748.58|13628.58|8
1647139300000|2022-03-13 02:41:40|13748.52|13628.52|13748.66|13628.66|13748.66|13628.66|13748.49|13628.49|8
1647139310000|2022-03-13 02:41:50|13748.49|13628.49|13746.34|13626.34|13748.49|13628.49|13746.31|13626.31|10
1647139320000|2022-03-13 02:42:00|13746.28|13626.28|13746.29|13626.29|13746.29|13626.29|13746.03|13626.03|9
1647139330000|2022-03-13 02:42:10|13746.38|13626.38|13746.61|13626.61|13746.61|13626.61|13745.9|13625.9|9
1647139340000|2022-03-13 02:42:20|13746.78|13626.78|13747.49|13627.49|13747.49|13627.49|13746.78|13626.78|6
1647139350000|2022-03-13 02:42:30|13747.47|13627.47|13747.06|13627.06|13747.64|13627.64|13746.92|13626.92|10
1647139360000|2022-03-13 02:42:40|13747.21|13627.21|13747.65|13627.65|13747.65|13627.65|13747.21|13627.21|7
1647139370000|2022-03-13 02:42:50|13747.66|13627.66|13747.97|13627.97|13748.22|13628.22|13747.66|13627.66|9
1647139380000|2022-03-13 02:43:00|13747.96|13627.96|13748.01|13628.01|13748.21|13628.21|13747.84|13627.84|7
1647139390000|2022-03-13 02:43:10|13748.07|13628.07|13748.38|13628.38|13748.38|13628.38|13747.99|13627.99|10
1647139400000|2022-03-13 02:43:20|13748.43|13628.43|13748.58|13628.58|13748.58|13628.58|13748.28|13628.28|9
1647139410000|2022-03-13 02:43:30|13748.31|13628.31|13748.24|13628.24|13748.7|13628.7|13748.24|13628.24|6
1647139420000|2022-03-13 02:43:40|13748.28|13628.28|13749.12|13629.12|13749.18|13629.18|13748.28|13628.28|7
1647139430000|2022-03-13 02:43:50|13749|13629|13749.32|13629.32|13749.58|13629.58|13748.57|13628.57|9
1647139440000|2022-03-13 02:44:00|13749.41|13629.41|13749.3|13629.3|13749.41|13629.41|13749.3|13629.3|4
1647139450000|2022-03-13 02:44:10|13749.32|13629.32|13749.04|13629.04|13749.32|13629.32|13749.04|13629.04|5
1647139460000|2022-03-13 02:44:20|13749.45|13629.45|13749.61|13629.61|13750.11|13630.11|13749.18|13629.18|8
1647139470000|2022-03-13 02:44:30|13749.63|13629.63|13748.9|13628.9|13749.63|13629.63|13748.9|13628.9|7
1647139480000|2022-03-13 02:44:40|13748.88|13628.88|13749.18|13629.18|13749.19|13629.19|13748.88|13628.88|6
1647139490000|2022-03-13 02:44:50|13749.22|13629.22|13749.45|13629.45|13749.45|13629.45|13749.19|13629.19|5
1647139500000|2022-03-13 02:45:00|13749.52|13629.52|13749.55|13629.55|13749.55|13629.55|13749.13|13629.13|8
1647139510000|2022-03-13 02:45:10|13749.71|13629.71|13752.06|13632.06|13752.06|13632.06|13749.59|13629.59|9
1647139520000|2022-03-13 02:45:20|13752.04|13632.04|13752.84|13632.84|13753.02|13633.02|13752.04|13632.04|10
1647139530000|2022-03-13 02:45:30|13752.86|13632.86|13754.29|13634.29|13754.29|13634.29|13752.85|13632.85|8
1647139540000|2022-03-13 02:45:40|13754.94|13634.94|13754.43|13634.43|13755.07|13635.07|13754.43|13634.43|9
1647139550000|2022-03-13 02:45:50|13754.4|13634.4|13753.25|13633.25|13754.4|13634.4|13753.25|13633.25|10
1647139560000|2022-03-13 02:46:00|13752.87|13632.87|13751.42|13631.42|13752.87|13632.87|13751.42|13631.42|9
1647139570000|2022-03-13 02:46:10|13751.4|13631.4|13751.22|13631.22|13751.54|13631.54|13751.22|13631.22|9
1647139580000|2022-03-13 02:46:20|13751.24|13631.24|13749.59|13629.59|13751.26|13631.26|13749.59|13629.59|9
1647139590000|2022-03-13 02:46:30|13749.69|13629.69|13750.05|13630.05|13750.05|13630.05|13749.68|13629.68|10
1647139600000|2022-03-13 02:46:40|13750.04|13630.04|13750.27|13630.27|13750.27|13630.27|13749.96|13629.96|7
1647139610000|2022-03-13 02:46:50|13750.32|13630.32|13751.4|13631.4|13751.4|13631.4|13750.25|13630.25|10
1647139620000|2022-03-13 02:47:00|13751.48|13631.48|13752.97|13632.97|13752.97|13632.97|13751.48|13631.48|10
1647139630000|2022-03-13 02:47:10|13754.44|13634.44|13757.96|13637.96|13757.96|13637.96|13754.44|13634.44|10
1647139640000|2022-03-13 02:47:20|13758.12|13638.12|13763.93|13643.93|13763.93|13643.93|13758.12|13638.12|10
1647139650000|2022-03-13 02:47:30|13764.61|13644.61|13767.63|13647.63|13767.63|13647.63|13764.43|13644.43|10
1647139660000|2022-03-13 02:47:40|13767.08|13647.08|13767.47|13647.47|13767.47|13647.47|13767.08|13647.08|10
1647139670000|2022-03-13 02:47:50|13767.61|13647.61|13768.31|13648.31|13768.37|13648.37|13767.6|13647.6|7
1647139680000|2022-03-13 02:48:00|13768.3|13648.3|13768.91|13648.91|13768.95|13648.95|13768.3|13648.3|10
1647139690000|2022-03-13 02:48:10|13769.1|13649.1|13769.45|13649.45|13769.45|13649.45|13769.1|13649.1|10
1647139700000|2022-03-13 02:48:20|13769.25|13649.25|13770.56|13650.56|13770.56|13650.56|13769.25|13649.25|10
1647139710000|2022-03-13 02:48:30|13770.81|13650.81|13772.47|13652.47|13772.47|13652.47|13770.81|13650.81|10
1647139720000|2022-03-13 02:48:40|13772.4|13652.4|13772.61|13652.61|13772.61|13652.61|13772.21|13652.21|9
1647139730000|2022-03-13 02:48:50|13772.26|13652.26|13772.4|13652.4|13772.59|13652.59|13772.23|13652.23|9
1647139740000|2022-03-13 02:49:00|13772.9|13652.9|13773.63|13653.63|13773.67|13653.67|13772.9|13652.9|8
1647139750000|2022-03-13 02:49:10|13773.6|13653.6|13773.34|13653.34|13774.03|13654.03|13773.34|13653.34|9
1647139760000|2022-03-13 02:49:20|13773.39|13653.39|13773.59|13653.59|13773.77|13653.77|13773.25|13653.25|9
1647139770000|2022-03-13 02:49:30|13773.51|13653.51|13774.42|13654.42|13774.42|13654.42|13773.39|13653.39|8
1647139780000|2022-03-13 02:49:40|13774.15|13654.15|13774.62|13654.62|13774.62|13654.62|13774.15|13654.15|9
1647139790000|2022-03-13 02:49:50|13774.57|13654.57|13775.37|13655.37|13776.15|13656.15|13774.04|13654.04|10
1647139800000|2022-03-13 02:50:00|13775.25|13655.25|13775.62|13655.62|13775.67|13655.67|13775.16|13655.16|6
1647139810000|2022-03-13 02:50:10|13775.45|13655.45|13773.16|13653.16|13775.45|13655.45|13773.16|13653.16|10
1647139820000|2022-03-13 02:50:20|13773.03|13653.03|13772.39|13652.39|13773.29|13653.29|13772.39|13652.39|9
1647139830000|2022-03-13 02:50:30|13772.01|13652.01|13771.12|13651.12|13772.01|13652.01|13771.12|13651.12|9
1647139840000|2022-03-13 02:50:40|13770.42|13650.42|13769.8|13649.8|13770.42|13650.42|13769.79|13649.79|8
1647139850000|2022-03-13 02:50:50|13770.4|13650.4|13771.89|13651.89|13771.89|13651.89|13770.32|13650.32|9
1647139860000|2022-03-13 02:51:00|13772|13652|13772|13652|13772|13652|13771.73|13651.73|9
1647139870000|2022-03-13 02:51:10|13772.16|13652.16|13773.72|13653.72|13773.72|13653.72|13772.14|13652.14|10
1647139880000|2022-03-13 02:51:20|13773.21|13653.21|13774.39|13654.39|13774.58|13654.58|13773.21|13653.21|10
1647139890000|2022-03-13 02:51:30|13774.25|13654.25|13774.46|13654.46|13774.47|13654.47|13774.18|13654.18|8
1647139900000|2022-03-13 02:51:40|13774.24|13654.24|13774.15|13654.15|13774.24|13654.24|13774.01|13654.01|7
1647139910000|2022-03-13 02:51:50|13774.01|13654.01|13774.17|13654.17|13774.17|13654.17|13774|13654|6
1647139920000|2022-03-13 02:52:00|13774.37|13654.37|13775.47|13655.47|13775.54|13655.54|13774.37|13654.37|7
1647139930000|2022-03-13 02:52:10|13775.18|13655.18|13773.56|13653.56|13775.18|13655.18|13773.56|13653.56|10
1647139940000|2022-03-13 02:52:20|13773.47|13653.47|13774.32|13654.32|13774.33|13654.33|13773.47|13653.47|9
1647139950000|2022-03-13 02:52:30|13774.33|13654.33|13774.35|13654.35|13774.36|13654.36|13774.1|13654.1|10
1647139960000|2022-03-13 02:52:40|13774.51|13654.51|13774.72|13654.72|13774.72|13654.72|13774.49|13654.49|5
1647139970000|2022-03-13 02:52:50|13774.7|13654.7|13773.9|13653.9|13774.78|13654.78|13773.9|13653.9|8
1647139980000|2022-03-13 02:53:00|13774.05|13654.05|13773.01|13653.01|13774.05|13654.05|13772.98|13652.98|9
1647139990000|2022-03-13 02:53:10|13773.21|13653.21|13773.19|13653.19|13773.39|13653.39|13773.19|13653.19|9
1647140000000|2022-03-13 02:53:20|13773.03|13653.03|13772.41|13652.41|13773.09|13653.09|13772.41|13652.41|8
1647140010000|2022-03-13 02:53:30|13772.43|13652.43|13771.92|13651.92|13772.43|13652.43|13771.87|13651.87|10
1647140020000|2022-03-13 02:53:40|13772.1|13652.1|13771.04|13651.04|13772.14|13652.14|13771.04|13651.04|10
1647140030000|2022-03-13 02:53:50|13770.72|13650.72|13770.28|13650.28|13770.75|13650.75|13770.15|13650.15|9
1647140040000|2022-03-13 02:54:00|13770.17|13650.17|13770.2|13650.2|13770.24|13650.24|13770.17|13650.17|7
1647140050000|2022-03-13 02:54:10|13769.81|13649.81|13769.34|13649.34|13769.81|13649.81|13769.34|13649.34|9
1647140060000|2022-03-13 02:54:20|13769.4|13649.4|13768.41|13648.41|13769.68|13649.68|13768.41|13648.41|10
1647140070000|2022-03-13 02:54:30|13768.48|13648.48|13768.51|13648.51|13768.59|13648.59|13768.34|13648.34|9
1647140080000|2022-03-13 02:54:40|13768.3|13648.3|13768.34|13648.34|13768.43|13648.43|13768.26|13648.26|10
1647140090000|2022-03-13 02:54:50|13768.44|13648.44|13768.88|13648.88|13768.88|13648.88|13768.44|13648.44|8
1647140100000|2022-03-13 02:55:00|13768.89|13648.89|13768.9|13648.9|13768.95|13648.95|13768.72|13648.72|10
1647140110000|2022-03-13 02:55:10|13768.66|13648.66|13768.91|13648.91|13768.91|13648.91|13768.66|13648.66|8
1647140120000|2022-03-13 02:55:20|13768.95|13648.95|13768.73|13648.73|13768.95|13648.95|13768.28|13648.28|8
1647140130000|2022-03-13 02:55:30|13768.62|13648.62|13769.5|13649.5|13769.5|13649.5|13768.29|13648.29|9
1647140140000|2022-03-13 02:55:40|13769.46|13649.46|13769.33|13649.33|13769.46|13649.46|13769.14|13649.14|9
1647140150000|2022-03-13 02:55:50|13769.39|13649.39|13769.23|13649.23|13769.5|13649.5|13769.23|13649.23|8
1647140160000|2022-03-13 02:56:00|13769.17|13649.17|13769.3|13649.3|13769.3|13649.3|13769.16|13649.16|9
1647140170000|2022-03-13 02:56:10|13769.39|13649.39|13769.2|13649.2|13769.43|13649.43|13769.14|13649.14|7
1647140180000|2022-03-13 02:56:20|13769.28|13649.28|13766.42|13646.42|13769.39|13649.39|13766.42|13646.42|7
1647140190000|2022-03-13 02:56:30|13766.47|13646.47|13766.68|13646.68|13766.68|13646.68|13766.47|13646.47|6
1647140200000|2022-03-13 02:56:40|13766.67|13646.67|13766.59|13646.59|13766.67|13646.67|13766.46|13646.46|6
1647140210000|2022-03-13 02:56:50|13766.61|13646.61|13767.13|13647.13|13767.45|13647.45|13766.44|13646.44|8
1647140220000|2022-03-13 02:57:00|13767.36|13647.36|13766.9|13646.9|13767.36|13647.36|13766.9|13646.9|9
1647140230000|2022-03-13 02:57:10|13766.88|13646.88|13766.31|13646.31|13766.88|13646.88|13766.08|13646.08|8
1647140240000|2022-03-13 02:57:20|13766.23|13646.23|13765.36|13645.36|13766.23|13646.23|13765.36|13645.36|8
1647140250000|2022-03-13 02:57:30|13764.68|13644.68|13761.41|13641.41|13764.68|13644.68|13761.41|13641.41|9
1647140260000|2022-03-13 02:57:40|13761.47|13641.47|13761.92|13641.92|13761.92|13641.92|13761.35|13641.35|10
1647140270000|2022-03-13 02:57:50|13762.09|13642.09|13762|13642|13762.91|13642.91|13761.84|13641.84|10
1647140280000|2022-03-13 02:58:00|13762.01|13642.01|13762.96|13642.96|13762.96|13642.96|13762.01|13642.01|7
1647140290000|2022-03-13 02:58:10|13762.8|13642.8|13763.17|13643.17|13763.17|13643.17|13762.6|13642.6|9
1647140300000|2022-03-13 02:58:20|13763.16|13643.16|13763.41|13643.41|13763.48|13643.48|13763.16|13643.16|10
1647140310000|2022-03-13 02:58:30|13763.43|13643.43|13764.39|13644.39|13764.39|13644.39|13763.43|13643.43|9
1647140320000|2022-03-13 02:58:40|13764.49|13644.49|13764.78|13644.78|13764.78|13644.78|13764.4|13644.4|8
1647140330000|2022-03-13 02:58:50|13764.77|13644.77|13763.89|13643.89|13764.77|13644.77|13763.89|13643.89|8
1647140340000|2022-03-13 02:59:00|13763.87|13643.87|13763.19|13643.19|13763.95|13643.95|13762.47|13642.47|10
1647140350000|2022-03-13 02:59:10|13762.87|13642.87|13762.93|13642.93|13762.93|13642.93|13762.85|13642.85|7
1647140360000|2022-03-13 02:59:20|13762.96|13642.96|13763.69|13643.69|13763.69|13643.69|13762.96|13642.96|5
1647140370000|2022-03-13 02:59:30|13763.71|13643.71|13763.89|13643.89|13764.89|13644.89|13763.71|13643.71|5
1647140380000|2022-03-13 02:59:40|13764.34|13644.34|13766.11|13646.11|13766.11|13646.11|13764.34|13644.34|10
1647140390000|2022-03-13 02:59:50|13766.12|13646.12|13766.47|13646.47|13766.8|13646.8|13766.12|13646.12|9
1647140400000|2022-03-13 03:00:00|13766.5|13646.5|13770.21|13650.21|13770.21|13650.21|13766.5|13646.5|10
1647140410000|2022-03-13 03:00:10|13770.43|13650.43|13775.76|13655.76|13775.76|13655.76|13769.67|13649.67|10
1647140420000|2022-03-13 03:00:20|13777.82|13657.82|13779.45|13659.45|13780.09|13660.09|13777.82|13657.82|10
1647140430000|2022-03-13 03:00:30|13779.42|13659.42|13778.23|13658.23|13779.6|13659.6|13778.23|13658.23|9
1647140440000|2022-03-13 03:00:40|13777.59|13657.59|13777.93|13657.93|13778|13658|13777.59|13657.59|9
1647140450000|2022-03-13 03:00:50|13777.82|13657.82|13778.48|13658.48|13778.66|13658.66|13777.82|13657.82|7
1647140460000|2022-03-13 03:01:00|13778.52|13658.52|13780.1|13660.1|13780.1|13660.1|13778.52|13658.52|10
1647140470000|2022-03-13 03:01:10|13780.05|13660.05|13779.11|13659.11|13780.11|13660.11|13779.11|13659.11|7
1647140480000|2022-03-13 03:01:20|13779|13659|13778.81|13658.81|13779.04|13659.04|13778.81|13658.81|6
1647140490000|2022-03-13 03:01:30|13778.53|13658.53|13780.09|13660.09|13780.09|13660.09|13778.39|13658.39|10
1647140500000|2022-03-13 03:01:40|13779.87|13659.87|13780.2|13660.2|13780.37|13660.37|13779.68|13659.68|10
1647140510000|2022-03-13 03:01:50|13780.26|13660.26|13778.67|13658.67|13780.26|13660.26|13778.67|13658.67|9
1647140520000|2022-03-13 03:02:00|13778.69|13658.69|13779.68|13659.68|13779.93|13659.93|13778.43|13658.43|9
1647140530000|2022-03-13 03:02:10|13780.57|13660.57|13780.64|13660.64|13780.64|13660.64|13780.4|13660.4|8
1647140540000|2022-03-13 03:02:20|13780.98|13660.98|13781.49|13661.49|13781.57|13661.57|13780.93|13660.93|10
1647140550000|2022-03-13 03:02:30|13782.28|13662.28|13784.25|13664.25|13784.43|13664.43|13782.28|13662.28|10
1647140560000|2022-03-13 03:02:40|13784.52|13664.52|13784.95|13664.95|13785.1|13665.1|13784.52|13664.52|7
1647140570000|2022-03-13 03:02:50|13784.99|13664.99|13784.92|13664.92|13784.99|13664.99|13784.57|13664.57|9
1647140580000|2022-03-13 03:03:00|13784.91|13664.91|13783.16|13663.16|13784.91|13664.91|13783.16|13663.16|6
1647140590000|2022-03-13 03:03:10|13783.07|13663.07|13783.35|13663.35|13783.35|13663.35|13782.69|13662.69|6
1647140600000|2022-03-13 03:03:20|13783.4|13663.4|13783.74|13663.74|13783.74|13663.74|13783.3|13663.3|8
1647140610000|2022-03-13 03:03:30|13784|13664|13781.14|13661.14|13784.12|13664.12|13781.14|13661.14|10
1647140620000|2022-03-13 03:03:40|13781.53|13661.53|13780.67|13660.67|13781.53|13661.53|13780.47|13660.47|10
1647140630000|2022-03-13 03:03:50|13780.64|13660.64|13778.65|13658.65|13780.64|13660.64|13778.65|13658.65|9
1647140640000|2022-03-13 03:04:00|13778.29|13658.29|13777.65|13657.65|13778.45|13658.45|13777.3|13657.3|10
1647140650000|2022-03-13 03:04:10|13777.22|13657.22|13772.69|13652.69|13777.66|13657.66|13772.49|13652.49|10
1647140660000|2022-03-13 03:04:20|13772.87|13652.87|13772.76|13652.76|13773.14|13653.14|13772.64|13652.64|9
1647140670000|2022-03-13 03:04:30|13772.52|13652.52|13772.02|13652.02|13772.53|13652.53|13771.75|13651.75|8
1647140680000|2022-03-13 03:04:40|13771.91|13651.91|13772.88|13652.88|13772.88|13652.88|13771.91|13651.91|8
1647140690000|2022-03-13 03:04:50|13772.89|13652.89|13773.95|13653.95|13773.95|13653.95|13772.78|13652.78|9
1647140700000|2022-03-13 03:05:00|13774.06|13654.06|13774.3|13654.3|13774.44|13654.44|13773.84|13653.84|9
1647140710000|2022-03-13 03:05:10|13773.58|13653.58|13773.52|13653.52|13773.99|13653.99|13773.4|13653.4|10
1647140720000|2022-03-13 03:05:20|13773.72|13653.72|13773.51|13653.51|13773.72|13653.72|13773.51|13653.51|8
1647140730000|2022-03-13 03:05:30|13773.42|13653.42|13772.48|13652.48|13773.47|13653.47|13772.36|13652.36|10
1647140740000|2022-03-13 03:05:40|13772.61|13652.61|13772.56|13652.56|13772.62|13652.62|13772.54|13652.54|6
1647140750000|2022-03-13 03:05:50|13772.35|13652.35|13773.02|13653.02|13773.29|13653.29|13772.32|13652.32|9
1647140760000|2022-03-13 03:06:00|13773|13653|13772.74|13652.74|13773.03|13653.03|13772.74|13652.74|10
1647140770000|2022-03-13 03:06:10|13772.64|13652.64|13773.12|13653.12|13773.12|13653.12|13772.58|13652.58|8
1647140780000|2022-03-13 03:06:20|13773.2|13653.2|13773.64|13653.64|13773.94|13653.94|13773.09|13653.09|8
1647140790000|2022-03-13 03:06:30|13773.52|13653.52|13773.45|13653.45|13773.75|13653.75|13773.39|13653.39|9
1647140800000|2022-03-13 03:06:40|13773.44|13653.44|13773.08|13653.08|13773.57|13653.57|13773.08|13653.08|8
1647140810000|2022-03-13 03:06:50|13772.92|13652.92|13773.04|13653.04|13773.19|13653.19|13772.92|13652.92|8
1647140820000|2022-03-13 03:07:00|13773.12|13653.12|13773.76|13653.76|13773.76|13653.76|13773.1|13653.1|10
1647140830000|2022-03-13 03:07:10|13773.65|13653.65|13773.83|13653.83|13773.83|13653.83|13773.41|13653.41|9
1647140840000|2022-03-13 03:07:20|13773.81|13653.81|13773.29|13653.29|13773.81|13653.81|13773.24|13653.24|6
1647140850000|2022-03-13 03:07:30|13772.97|13652.97|13774.31|13654.31|13774.31|13654.31|13772.64|13652.64|8
1647140860000|2022-03-13 03:07:40|13774.69|13654.69|13776.6|13656.6|13776.6|13656.6|13774.69|13654.69|9
1647140870000|2022-03-13 03:07:50|13776.64|13656.64|13776.47|13656.47|13776.96|13656.96|13776.47|13656.47|9
1647140880000|2022-03-13 03:08:00|13776.14|13656.14|13775.56|13655.56|13776.14|13656.14|13775.22|13655.22|8
1647140890000|2022-03-13 03:08:10|13775.58|13655.58|13777.44|13657.44|13777.44|13657.44|13775.58|13655.58|8
1647140900000|2022-03-13 03:08:20|13778|13658|13779.16|13659.16|13779.46|13659.46|13777.82|13657.82|8
1647140910000|2022-03-13 03:08:30|13778.95|13658.95|13778.47|13658.47|13779.18|13659.18|13778.47|13658.47|7
1647140920000|2022-03-13 03:08:40|13778.51|13658.51|13779.02|13659.02|13779.07|13659.07|13778.41|13658.41|9
1647140930000|2022-03-13 03:08:50|13779.05|13659.05|13780.23|13660.23|13780.24|13660.24|13779.05|13659.05|8
1647140940000|2022-03-13 03:09:00|13780.31|13660.31|13780.06|13660.06|13780.48|13660.48|13780.06|13660.06|9
1647140950000|2022-03-13 03:09:10|13779.94|13659.94|13779.49|13659.49|13779.94|13659.94|13779.49|13659.49|10
1647140960000|2022-03-13 03:09:20|13779.79|13659.79|13779.65|13659.65|13779.87|13659.87|13779.53|13659.53|10
1647140970000|2022-03-13 03:09:30|13779.58|13659.58|13780.26|13660.26|13780.26|13660.26|13779.58|13659.58|8
1647140980000|2022-03-13 03:09:40|13780.24|13660.24|13779.88|13659.88|13780.31|13660.31|13779.86|13659.86|10
1647140990000|2022-03-13 03:09:50|13779.3|13659.3|13781.37|13661.37|13781.37|13661.37|13779.2|13659.2|10
1647141000000|2022-03-13 03:10:00|13781.42|13661.42|13782.32|13662.32|13782.32|13662.32|13781.42|13661.42|7
1647141010000|2022-03-13 03:10:10|13782.34|13662.34|13782.41|13662.41|13782.65|13662.65|13782.34|13662.34|9
1647141020000|2022-03-13 03:10:20|13782.36|13662.36|13783.32|13663.32|13783.32|13663.32|13782.36|13662.36|9
1647141030000|2022-03-13 03:10:30|13783.28|13663.28|13783.48|13663.48|13783.48|13663.48|13783.11|13663.11|7
1647141040000|2022-03-13 03:10:40|13783.38|13663.38|13783.62|13663.62|13783.62|13663.62|13783.29|13663.29|7
1647141050000|2022-03-13 03:10:50|13783.58|13663.58|13783.6|13663.6|13784.76|13664.76|13783.58|13663.58|8
1647141060000|2022-03-13 03:11:00|13783.59|13663.59|13783.96|13663.96|13783.96|13663.96|13783.51|13663.51|9
1647141070000|2022-03-13 03:11:10|13783.91|13663.91|13782.82|13662.82|13784.02|13664.02|13782.82|13662.82|9
1647141080000|2022-03-13 03:11:20|13782.69|13662.69|13782.68|13662.68|13783.1|13663.1|13782.57|13662.57|10
1647141090000|2022-03-13 03:11:30|13782.74|13662.74|13782.95|13662.95|13783|13663|13782.71|13662.71|9
1647141100000|2022-03-13 03:11:40|13782.92|13662.92|13783.33|13663.33|13783.61|13663.61|13782.92|13662.92|10
1647141110000|2022-03-13 03:11:50|13783.17|13663.17|13783.14|13663.14|13783.3|13663.3|13783.14|13663.14|8
1647141120000|2022-03-13 03:12:00|13783.15|13663.15|13782.95|13662.95|13783.17|13663.17|13782.95|13662.95|6
1647141130000|2022-03-13 03:12:10|13782.92|13662.92|13783.43|13663.43|13783.43|13663.43|13782.7|13662.7|10
1647141140000|2022-03-13 03:12:20|13783.44|13663.44|13783.04|13663.04|13783.5|13663.5|13783.04|13663.04|6
1647141150000|2022-03-13 03:12:30|13783.05|13663.05|13783.56|13663.56|13783.56|13663.56|13782.97|13662.97|9
1647141160000|2022-03-13 03:12:40|13783.46|13663.46|13783.42|13663.42|13783.77|13663.77|13783.05|13663.05|10
1647141170000|2022-03-13 03:12:50|13783.36|13663.36|13784.76|13664.76|13784.89|13664.89|13783.36|13663.36|9
1647141180000|2022-03-13 03:13:00|13784.94|13664.94|13785|13665|13786|13666|13784.94|13664.94|10
1647141190000|2022-03-13 03:13:10|13785.13|13665.13|13785.4|13665.4|13786.01|13666.01|13785.13|13665.13|10
1647141200000|2022-03-13 03:13:20|13785.54|13665.54|13787.38|13667.38|13787.38|13667.38|13785.46|13665.46|10
1647141210000|2022-03-13 03:13:30|13787.41|13667.41|13787.7|13667.7|13787.7|13667.7|13787.38|13667.38|8
1647141220000|2022-03-13 03:13:40|13787.66|13667.66|13788.09|13668.09|13788.12|13668.12|13787.33|13667.33|9
1647141230000|2022-03-13 03:13:50|13787.78|13667.78|13787.91|13667.91|13787.93|13667.93|13787.6|13667.6|8
1647141240000|2022-03-13 03:14:00|13787.9|13667.9|13787.43|13667.43|13787.96|13667.96|13787.34|13667.34|9
1647141250000|2022-03-13 03:14:10|13787.32|13667.32|13787.07|13667.07|13787.32|13667.32|13786.93|13666.93|10
1647141260000|2022-03-13 03:14:20|13787.03|13667.03|13787.08|13667.08|13787.29|13667.29|13786.76|13666.76|9
1647141270000|2022-03-13 03:14:30|13787.5|13667.5|13785.8|13665.8|13787.89|13667.89|13785.8|13665.8|10
1647141280000|2022-03-13 03:14:40|13785.82|13665.82|13784.45|13664.45|13785.95|13665.95|13784.45|13664.45|10
1647141290000|2022-03-13 03:14:50|13784.15|13664.15|13782.97|13662.97|13784.23|13664.23|13782.97|13662.97|8
1647141300000|2022-03-13 03:15:00|13782.89|13662.89|13782.71|13662.71|13783.4|13663.4|13782.71|13662.71|8
1647141310000|2022-03-13 03:15:10|13782.89|13662.89|13782.68|13662.68|13782.96|13662.96|13782.49|13662.49|10
1647141320000|2022-03-13 03:15:20|13782.82|13662.82|13782.01|13662.01|13783.13|13663.13|13782.01|13662.01|9
1647141330000|2022-03-13 03:15:30|13781.79|13661.79|13781.96|13661.96|13782.42|13662.42|13781.79|13661.79|10
1647141340000|2022-03-13 03:15:40|13781.84|13661.84|13779.52|13659.52|13781.87|13661.87|13779.52|13659.52|10
1647141350000|2022-03-13 03:15:50|13779.24|13659.24|13777.06|13657.06|13779.24|13659.24|13777.06|13657.06|9
1647141360000|2022-03-13 03:16:00|13777.21|13657.21|13778.06|13658.06|13778.06|13658.06|13777.21|13657.21|10
1647141370000|2022-03-13 03:16:10|13777.67|13657.67|13777.37|13657.37|13777.67|13657.67|13776.51|13656.51|5
1647141380000|2022-03-13 03:16:20|13777.32|13657.32|13777.63|13657.63|13777.63|13657.63|13777.31|13657.31|6
1647141390000|2022-03-13 03:16:30|13777.22|13657.22|13778.86|13658.86|13778.86|13658.86|13777.22|13657.22|10
1647141400000|2022-03-13 03:16:40|13779.06|13659.06|13779.03|13659.03|13779.23|13659.23|13778.95|13658.95|9
1647141410000|2022-03-13 03:16:50|13779.09|13659.09|13779.31|13659.31|13779.42|13659.42|13779.06|13659.06|8
1647141420000|2022-03-13 03:17:00|13779.27|13659.27|13779.27|13659.27|13779.55|13659.55|13778.92|13658.92|10
1647141430000|2022-03-13 03:17:10|13779.22|13659.22|13779.31|13659.31|13779.31|13659.31|13779.22|13659.22|6
1647141440000|2022-03-13 03:17:20|13779.42|13659.42|13778.5|13658.5|13779.58|13659.58|13778.5|13658.5|10
1647141450000|2022-03-13 03:17:30|13778.47|13658.47|13778.16|13658.16|13778.47|13658.47|13778.16|13658.16|5
1647141460000|2022-03-13 03:17:40|13778.3|13658.3|13778.77|13658.77|13778.78|13658.78|13778.15|13658.15|8
1647141470000|2022-03-13 03:17:50|13778.66|13658.66|13779.42|13659.42|13779.51|13659.51|13778.64|13658.64|7
1647141480000|2022-03-13 03:18:00|13779.26|13659.26|13780.77|13660.77|13781.07|13661.07|13779.26|13659.26|9
1647141490000|2022-03-13 03:18:10|13780.71|13660.71|13780.5|13660.5|13780.72|13660.72|13780.42|13660.42|7
1647141500000|2022-03-13 03:18:20|13779.64|13659.64|13779.36|13659.36|13779.64|13659.64|13779.14|13659.14|10
1647141510000|2022-03-13 03:18:30|13779.53|13659.53|13778.87|13658.87|13779.54|13659.54|13778.46|13658.46|8
1647141520000|2022-03-13 03:18:40|13778.86|13658.86|13779.7|13659.7|13779.82|13659.82|13778.57|13658.57|10
1647141530000|2022-03-13 03:18:50|13779.91|13659.91|13780.34|13660.34|13780.44|13660.44|13779.91|13659.91|9
1647141540000|2022-03-13 03:19:00|13780.5|13660.5|13780.94|13660.94|13780.94|13660.94|13780.43|13660.43|7
1647141550000|2022-03-13 03:19:10|13781.04|13661.04|13781.49|13661.49|13781.53|13661.53|13781.04|13661.04|10
1647141560000|2022-03-13 03:19:20|13780.65|13660.65|13778.54|13658.54|13780.65|13660.65|13778.11|13658.11|10
1647141570000|2022-03-13 03:19:30|13778.46|13658.46|13778.44|13658.44|13778.46|13658.46|13778.22|13658.22|6
1647141580000|2022-03-13 03:19:40|13778.62|13658.62|13778.4|13658.4|13778.73|13658.73|13778.2|13658.2|7
1647141590000|2022-03-13 03:19:50|13778.36|13658.36|13777.64|13657.64|13779.35|13659.35|13777.64|13657.64|9
1647141600000|2022-03-13 03:20:00|13777.51|13657.51|13778.01|13658.01|13778.22|13658.22|13777.51|13657.51|10
1647141610000|2022-03-13 03:20:10|13778.12|13658.12|13777.74|13657.74|13778.14|13658.14|13777.68|13657.68|9
1647141620000|2022-03-13 03:20:20|13777.82|13657.82|13779.11|13659.11|13779.11|13659.11|13777.82|13657.82|9
1647141630000|2022-03-13 03:20:30|13779.31|13659.31|13780.46|13660.46|13780.46|13660.46|13779.31|13659.31|10
1647141640000|2022-03-13 03:20:40|13780.39|13660.39|13780.32|13660.32|13780.39|13660.39|13779.94|13659.94|10
1647141650000|2022-03-13 03:20:50|13780.15|13660.15|13781.2|13661.2|13781.63|13661.63|13780.15|13660.15|10
1647141660000|2022-03-13 03:21:00|13781.21|13661.21|13781.97|13661.97|13781.97|13661.97|13781.21|13661.21|8
1647141670000|2022-03-13 03:21:10|13782|13662|13783.01|13663.01|13783.08|13663.08|13782|13662|8
1647141680000|2022-03-13 03:21:20|13782.94|13662.94|13783.14|13663.14|13783.18|13663.18|13782.88|13662.88|7
1647141690000|2022-03-13 03:21:30|13783.15|13663.15|13783.52|13663.52|13783.7|13663.7|13783.15|13663.15|7
1647141700000|2022-03-13 03:21:40|13783.36|13663.36|13783.4|13663.4|13783.61|13663.61|13783.36|13663.36|6
1647141710000|2022-03-13 03:21:50|13783.46|13663.46|13783.59|13663.59|13783.64|13663.64|13783.46|13663.46|7
1647141720000|2022-03-13 03:22:00|13783.79|13663.79|13783.52|13663.52|13783.96|13663.96|13783.37|13663.37|9
1647141730000|2022-03-13 03:22:10|13783.48|13663.48|13783.8|13663.8|13783.95|13663.95|13783.38|13663.38|8
1647141740000|2022-03-13 03:22:20|13784.38|13664.38|13784.33|13664.33|13784.62|13664.62|13784.32|13664.32|8
1647141750000|2022-03-13 03:22:30|13784.29|13664.29|13784.36|13664.36|13784.6|13664.6|13783.86|13663.86|8
1647141760000|2022-03-13 03:22:40|13784.33|13664.33|13784.27|13664.27|13785.29|13665.29|13784.27|13664.27|10
1647141770000|2022-03-13 03:22:50|13784.04|13664.04|13784.12|13664.12|13784.12|13664.12|13783.6|13663.6|9
1647141780000|2022-03-13 03:23:00|13784.03|13664.03|13783.55|13663.55|13784.03|13664.03|13783.45|13663.45|5
1647141790000|2022-03-13 03:23:10|13783.7|13663.7|13783.68|13663.68|13783.92|13663.92|13783.54|13663.54|9
1647141800000|2022-03-13 03:23:20|13783.97|13663.97|13784.06|13664.06|13784.08|13664.08|13783.92|13663.92|5
1647141810000|2022-03-13 03:23:30|13783.83|13663.83|13784.84|13664.84|13784.86|13664.86|13783.83|13663.83|4
1647141820000|2022-03-13 03:23:40|13784.82|13664.82|13784.62|13664.62|13784.82|13664.82|13784.62|13664.62|4
1647141830000|2022-03-13 03:23:50|13784.64|13664.64|13785.46|13665.46|13785.61|13665.61|13784.64|13664.64|6
1647141840000|2022-03-13 03:24:00|13785.38|13665.38|13784.83|13664.83|13785.52|13665.52|13784.69|13664.69|9
1647141850000|2022-03-13 03:24:10|13784.96|13664.96|13785.71|13665.71|13785.71|13665.71|13784.96|13664.96|10
1647141860000|2022-03-13 03:24:20|13785.92|13665.92|13785.79|13665.79|13786.22|13666.22|13785.79|13665.79|8
1647141870000|2022-03-13 03:24:30|13785.69|13665.69|13785.05|13665.05|13785.75|13665.75|13785.05|13665.05|10
1647141880000|2022-03-13 03:24:40|13784.84|13664.84|13783.76|13663.76|13784.84|13664.84|13783.76|13663.76|10
1647141890000|2022-03-13 03:24:50|13783.74|13663.74|13784.82|13664.82|13784.88|13664.88|13783.69|13663.69|10
1647141900000|2022-03-13 03:25:00|13784.89|13664.89|13785.23|13665.23|13785.23|13665.23|13784.89|13664.89|7
1647141910000|2022-03-13 03:25:10|13785.24|13665.24|13785.23|13665.23|13785.39|13665.39|13785.21|13665.21|8
1647141920000|2022-03-13 03:25:20|13785.31|13665.31|13786.52|13666.52|13786.52|13666.52|13785.24|13665.24|7
1647141930000|2022-03-13 03:25:30|13786.32|13666.32|13787.93|13667.93|13788.04|13668.04|13786.11|13666.11|9
1647141940000|2022-03-13 03:25:40|13787.62|13667.62|13788.46|13668.46|13788.46|13668.46|13787.62|13667.62|8
1647141950000|2022-03-13 03:25:50|13788.54|13668.54|13788.88|13668.88|13788.88|13668.88|13788.33|13668.33|9
1647141960000|2022-03-13 03:26:00|13788.73|13668.73|13788.97|13668.97|13789.14|13669.14|13788.73|13668.73|9
1647141970000|2022-03-13 03:26:10|13789.16|13669.16|13788.28|13668.28|13789.16|13669.16|13788.28|13668.28|8
1647141980000|2022-03-13 03:26:20|13788.21|13668.21|13788.03|13668.03|13788.4|13668.4|13787.98|13667.98|8
1647141990000|2022-03-13 03:26:30|13787.91|13667.91|13787.86|13667.86|13788.02|13668.02|13787.67|13667.67|9
1647142000000|2022-03-13 03:26:40|13787.61|13667.61|13787.24|13667.24|13787.61|13667.61|13787.24|13667.24|9
1647142010000|2022-03-13 03:26:50|13787.21|13667.21|13787|13667|13787.28|13667.28|13786.9|13666.9|9
1647142020000|2022-03-13 03:27:00|13787.22|13667.22|13787.26|13667.26|13787.26|13667.26|13786.96|13666.96|7
1647142030000|2022-03-13 03:27:10|13787.25|13667.25|13786.94|13666.94|13787.25|13667.25|13786.89|13666.89|8
1647142040000|2022-03-13 03:27:20|13786.84|13666.84|13786.42|13666.42|13786.86|13666.86|13786.42|13666.42|9
1647142050000|2022-03-13 03:27:30|13786.63|13666.63|13786.7|13666.7|13786.79|13666.79|13786.63|13666.63|7
1647142060000|2022-03-13 03:27:40|13786.58|13666.58|13787.4|13667.4|13787.44|13667.44|13786.53|13666.53|7
1647142070000|2022-03-13 03:27:50|13787.58|13667.58|13787.69|13667.69|13787.76|13667.76|13787.54|13667.54|7
1647142080000|2022-03-13 03:28:00|13787.35|13667.35|13787.38|13667.38|13787.41|13667.41|13787.28|13667.28|9
1647142090000|2022-03-13 03:28:10|13787.41|13667.41|13787.61|13667.61|13787.71|13667.71|13787.31|13667.31|10
1647142100000|2022-03-13 03:28:20|13787.04|13667.04|13786.34|13666.34|13787.04|13667.04|13786.34|13666.34|9
1647142110000|2022-03-13 03:28:30|13786.08|13666.08|13785.82|13665.82|13786.08|13666.08|13785.82|13665.82|5
1647142120000|2022-03-13 03:28:40|13785.69|13665.69|13785.58|13665.58|13785.75|13665.75|13785.58|13665.58|6
1647142130000|2022-03-13 03:28:50|13785.55|13665.55|13784.51|13664.51|13785.6|13665.6|13784.38|13664.38|9
1647142140000|2022-03-13 03:29:00|13784.61|13664.61|13784.25|13664.25|13784.64|13664.64|13784.25|13664.25|7
1647142150000|2022-03-13 03:29:10|13784.24|13664.24|13784.91|13664.91|13784.91|13664.91|13784.24|13664.24|7
1647142160000|2022-03-13 03:29:20|13785.13|13665.13|13785.03|13665.03|13785.5|13665.5|13784.82|13664.82|10
1647142170000|2022-03-13 03:29:30|13784.89|13664.89|13783.79|13663.79|13784.89|13664.89|13783.77|13663.77|10
1647142180000|2022-03-13 03:29:40|13783.77|13663.77|13783.63|13663.63|13783.9|13663.9|13783.63|13663.63|7
1647142190000|2022-03-13 03:29:50|13783.67|13663.67|13783.33|13663.33|13783.67|13663.67|13783.23|13663.23|6
1647142200000|2022-03-13 03:30:00|13783.32|13663.32|13784.34|13664.34|13784.34|13664.34|13782.68|13662.68|8
1647142210000|2022-03-13 03:30:10|13784.3|13664.3|13784.51|13664.51|13784.71|13664.71|13784.29|13664.29|10
1647142220000|2022-03-13 03:30:20|13784.45|13664.45|13785.08|13665.08|13785.33|13665.33|13784.42|13664.42|7
1647142230000|2022-03-13 03:30:30|13784.93|13664.93|13782.61|13662.61|13784.93|13664.93|13782.61|13662.61|9
1647142240000|2022-03-13 03:30:40|13782.25|13662.25|13780.35|13660.35|13782.25|13662.25|13780.35|13660.35|10
1647142250000|2022-03-13 03:30:50|13780.15|13660.15|13778.42|13658.42|13780.15|13660.15|13778.42|13658.42|10
1647142260000|2022-03-13 03:31:00|13778.58|13658.58|13778.24|13658.24|13778.58|13658.58|13778.02|13658.02|9
1647142270000|2022-03-13 03:31:10|13776.71|13656.71|13774.46|13654.46|13776.71|13656.71|13774.46|13654.46|10
1647142280000|2022-03-13 03:31:20|13774.31|13654.31|13772.97|13652.97|13774.31|13654.31|13772.57|13652.57|9
1647142290000|2022-03-13 03:31:30|13773.21|13653.21|13773.15|13653.15|13774.08|13654.08|13773.15|13653.15|10
1647142300000|2022-03-13 03:31:40|13773.34|13653.34|13775.46|13655.46|13775.46|13655.46|13773.34|13653.34|10
1647142310000|2022-03-13 03:31:50|13775.51|13655.51|13777.08|13657.08|13777.08|13657.08|13775.43|13655.43|10
1647142320000|2022-03-13 03:32:00|13776.92|13656.92|13776.37|13656.37|13777.38|13657.38|13776.37|13656.37|7
1647142330000|2022-03-13 03:32:10|13776.43|13656.43|13777.28|13657.28|13777.92|13657.92|13776.43|13656.43|8
1647142340000|2022-03-13 03:32:20|13776.85|13656.85|13776.7|13656.7|13776.85|13656.85|13776.53|13656.53|10
1647142350000|2022-03-13 03:32:30|13776.59|13656.59|13777.69|13657.69|13777.69|13657.69|13776.59|13656.59|10
1647142360000|2022-03-13 03:32:40|13777.62|13657.62|13776.23|13656.23|13777.62|13657.62|13776.22|13656.22|9
1647142370000|2022-03-13 03:32:50|13776.37|13656.37|13776.24|13656.24|13776.41|13656.41|13775.97|13655.97|10
1647142380000|2022-03-13 03:33:00|13776.49|13656.49|13776.63|13656.63|13776.72|13656.72|13776.28|13656.28|8
1647142390000|2022-03-13 03:33:10|13776.75|13656.75|13776.65|13656.65|13776.79|13656.79|13776.6|13656.6|7
1647142400000|2022-03-13 03:33:20|13776.53|13656.53|13777.02|13657.02|13777.02|13657.02|13776.29|13656.29|10
1647142410000|2022-03-13 03:33:30|13777.04|13657.04|13777.91|13657.91|13777.91|13657.91|13777.04|13657.04|9
1647142420000|2022-03-13 03:33:40|13777.97|13657.97|13778.19|13658.19|13778.31|13658.31|13777.97|13657.97|8
1647142430000|2022-03-13 03:33:50|13778.18|13658.18|13777.46|13657.46|13778.18|13658.18|13777.46|13657.46|8
1647142440000|2022-03-13 03:34:00|13777.56|13657.56|13777.21|13657.21|13777.61|13657.61|13777.21|13657.21|9
1647142450000|2022-03-13 03:34:10|13777.04|13657.04|13776.81|13656.81|13777.04|13657.04|13776.67|13656.67|8
1647142460000|2022-03-13 03:34:20|13776.82|13656.82|13776.33|13656.33|13776.82|13656.82|13776.32|13656.32|7
1647142470000|2022-03-13 03:34:30|13776.37|13656.37|13775.48|13655.48|13776.37|13656.37|13775.48|13655.48|8
1647142480000|2022-03-13 03:34:40|13775.43|13655.43|13774.43|13654.43|13775.63|13655.63|13774.43|13654.43|8
1647142490000|2022-03-13 03:34:50|13774.62|13654.62|13775.86|13655.86|13775.86|13655.86|13774.62|13654.62|9
1647142500000|2022-03-13 03:35:00|13775.59|13655.59|13775.08|13655.08|13775.76|13655.76|13775.03|13655.03|9
1647142510000|2022-03-13 03:35:10|13774.4|13654.4|13772.58|13652.58|13774.4|13654.4|13772.4|13652.4|10
1647142520000|2022-03-13 03:35:20|13772.68|13652.68|13772.08|13652.08|13772.68|13652.68|13772.08|13652.08|6
1647142530000|2022-03-13 03:35:30|13772.44|13652.44|13772.06|13652.06|13772.57|13652.57|13771.8|13651.8|7
1647142540000|2022-03-13 03:35:40|13772.08|13652.08|13773.3|13653.3|13773.3|13653.3|13772.05|13652.05|9
1647142550000|2022-03-13 03:35:50|13773.54|13653.54|13774.56|13654.56|13774.59|13654.59|13773.54|13653.54|10
1647142560000|2022-03-13 03:36:00|13773.65|13653.65|13773.49|13653.49|13773.65|13653.65|13773.39|13653.39|8
1647142570000|2022-03-13 03:36:10|13773.53|13653.53|13774.46|13654.46|13774.81|13654.81|13773.53|13653.53|9
1647142580000|2022-03-13 03:36:20|13774.47|13654.47|13774.57|13654.57|13774.6|13654.6|13774.47|13654.47|7
1647142590000|2022-03-13 03:36:30|13774.5|13654.5|13774.49|13654.49|13774.5|13654.5|13774.38|13654.38|5
1647142600000|2022-03-13 03:36:40|13774.44|13654.44|13774.96|13654.96|13774.96|13654.96|13774.44|13654.44|8
1647142610000|2022-03-13 03:36:50|13774.95|13654.95|13775.02|13655.02|13775.35|13655.35|13774.95|13654.95|10
1647142620000|2022-03-13 03:37:00|13774.88|13654.88|13774.48|13654.48|13774.96|13654.96|13774.43|13654.43|10
1647142630000|2022-03-13 03:37:10|13774.45|13654.45|13776.57|13656.57|13776.57|13656.57|13774.45|13654.45|9
1647142640000|2022-03-13 03:37:20|13776.82|13656.82|13776.35|13656.35|13776.98|13656.98|13776.35|13656.35|10
1647142650000|2022-03-13 03:37:30|13776.47|13656.47|13777|13657|13777.38|13657.38|13776.29|13656.29|10
1647142660000|2022-03-13 03:37:40|13777.07|13657.07|13776.62|13656.62|13777.08|13657.08|13776.62|13656.62|8
1647142670000|2022-03-13 03:37:50|13777.08|13657.08|13775.22|13655.22|13777.13|13657.13|13775.2|13655.2|10
1647142680000|2022-03-13 03:38:00|13775.21|13655.21|13775.15|13655.15|13775.21|13655.21|13775.12|13655.12|9
1647142690000|2022-03-13 03:38:10|13775.16|13655.16|13775.6|13655.6|13775.6|13655.6|13775.02|13655.02|9
1647142700000|2022-03-13 03:38:20|13776.42|13656.42|13778.47|13658.47|13778.47|13658.47|13776.42|13656.42|10
1647142710000|2022-03-13 03:38:30|13778.27|13658.27|13778.18|13658.18|13778.56|13658.56|13778.18|13658.18|6
1647142720000|2022-03-13 03:38:40|13778.07|13658.07|13777.87|13657.87|13778.11|13658.11|13777.86|13657.86|8
1647142730000|2022-03-13 03:38:50|13777.88|13657.88|13778.49|13658.49|13778.49|13658.49|13777.78|13657.78|8
1647142740000|2022-03-13 03:39:00|13778.53|13658.53|13778.45|13658.45|13778.61|13658.61|13778.41|13658.41|8
1647142750000|2022-03-13 03:39:10|13778.22|13658.22|13778.26|13658.26|13778.31|13658.31|13778|13658|9
1647142760000|2022-03-13 03:39:20|13778.34|13658.34|13778.42|13658.42|13778.52|13658.52|13778.24|13658.24|8
1647142770000|2022-03-13 03:39:30|13778.34|13658.34|13778.11|13658.11|13778.34|13658.34|13777.92|13657.92|7
1647142780000|2022-03-13 03:39:40|13778.09|13658.09|13777.05|13657.05|13778.09|13658.09|13777.05|13657.05|7
1647142790000|2022-03-13 03:39:50|13777.04|13657.04|13776.69|13656.69|13777.04|13657.04|13776.54|13656.54|8
1647142800000|2022-03-13 03:40:00|13776.53|13656.53|13776.35|13656.35|13776.71|13656.71|13776.24|13656.24|6
1647142810000|2022-03-13 03:40:10|13776.36|13656.36|13774.64|13654.64|13776.36|13656.36|13774.26|13654.26|10
1647142820000|2022-03-13 03:40:20|13774.78|13654.78|13774.73|13654.73|13774.83|13654.83|13774.65|13654.65|7
1647142830000|2022-03-13 03:40:30|13774.75|13654.75|13773.38|13653.38|13774.84|13654.84|13773.38|13653.38|9
1647142840000|2022-03-13 03:40:40|13772.9|13652.9|13773.32|13653.32|13774.05|13654.05|13772.9|13652.9|10
1647142850000|2022-03-13 03:40:50|13773.33|13653.33|13774.95|13654.95|13775.04|13655.04|13773.33|13653.33|7
1647142860000|2022-03-13 03:41:00|13774.88|13654.88|13774.82|13654.82|13774.88|13654.88|13774.79|13654.79|7
1647142870000|2022-03-13 03:41:10|13774.84|13654.84|13774.84|13654.84|13775.05|13655.05|13774.71|13654.71|7
1647142880000|2022-03-13 03:41:20|13774.74|13654.74|13774.65|13654.65|13774.8|13654.8|13774.64|13654.64|7
1647142890000|2022-03-13 03:41:30|13774.43|13654.43|13773.79|13653.79|13774.44|13654.44|13773.79|13653.79|9
1647142900000|2022-03-13 03:41:40|13773.84|13653.84|13773.01|13653.01|13773.84|13653.84|13773.01|13653.01|10
1647142910000|2022-03-13 03:41:50|13772.91|13652.91|13772.77|13652.77|13773.21|13653.21|13772.15|13652.15|9
1647142920000|2022-03-13 03:42:00|13772.75|13652.75|13774.65|13654.65|13774.75|13654.75|13772.75|13652.75|8
1647142930000|2022-03-13 03:42:10|13774.82|13654.82|13776.05|13656.05|13776.05|13656.05|13774.69|13654.69|9
1647142940000|2022-03-13 03:42:20|13776.14|13656.14|13775.94|13655.94|13776.14|13656.14|13775.84|13655.84|6
1647142950000|2022-03-13 03:42:30|13776|13656|13776.3|13656.3|13776.32|13656.32|13775.73|13655.73|9
1647142960000|2022-03-13 03:42:40|13776.31|13656.31|13775.77|13655.77|13776.32|13656.32|13775.77|13655.77|5
1647142970000|2022-03-13 03:42:50|13775.74|13655.74|13775.35|13655.35|13775.76|13655.76|13775.35|13655.35|7
1647142980000|2022-03-13 03:43:00|13775.73|13655.73|13776.26|13656.26|13776.26|13656.26|13775.73|13655.73|8
1647142990000|2022-03-13 03:43:10|13776.33|13656.33|13776.37|13656.37|13776.46|13656.46|13776.28|13656.28|7
1647143000000|2022-03-13 03:43:20|13776.36|13656.36|13776.66|13656.66|13776.66|13656.66|13776.36|13656.36|8
1647143010000|2022-03-13 03:43:30|13775.97|13655.97|13776.07|13656.07|13776.15|13656.15|13775.79|13655.79|7
1647143020000|2022-03-13 03:43:40|13776.04|13656.04|13775.73|13655.73|13776.09|13656.09|13775.48|13655.48|8
1647143030000|2022-03-13 03:43:50|13776.56|13656.56|13776.35|13656.35|13776.61|13656.61|13776.33|13656.33|6
1647143040000|2022-03-13 03:44:00|13776.36|13656.36|13776.78|13656.78|13776.8|13656.8|13776.36|13656.36|6
1647143050000|2022-03-13 03:44:10|13776.54|13656.54|13776.32|13656.32|13776.54|13656.54|13776.32|13656.32|4
1647143060000|2022-03-13 03:44:20|13776.27|13656.27|13776.07|13656.07|13776.36|13656.36|13775.91|13655.91|9
1647143070000|2022-03-13 03:44:30|13775.89|13655.89|13776.56|13656.56|13776.56|13656.56|13775.89|13655.89|10
1647143080000|2022-03-13 03:44:40|13776.55|13656.55|13776.26|13656.26|13776.66|13656.66|13775.88|13655.88|6
1647143090000|2022-03-13 03:44:50|13776.32|13656.32|13776.09|13656.09|13776.32|13656.32|13776.09|13656.09|3
1647143100000|2022-03-13 03:45:00|13776.05|13656.05|13776.32|13656.32|13776.84|13656.84|13776.05|13656.05|10
1647143110000|2022-03-13 03:45:10|13776.37|13656.37|13776.37|13656.37|13776.39|13656.39|13776.2|13656.2|10
1647143120000|2022-03-13 03:45:20|13776.47|13656.47|13776.35|13656.35|13776.58|13656.58|13776.25|13656.25|9
1647143130000|2022-03-13 03:45:30|13776.32|13656.32|13776.44|13656.44|13776.54|13656.54|13776.27|13656.27|7
1647143140000|2022-03-13 03:45:40|13776.46|13656.46|13775.31|13655.31|13776.47|13656.47|13775.31|13655.31|8
1647143150000|2022-03-13 03:45:50|13775.12|13655.12|13775.37|13655.37|13775.37|13655.37|13774.98|13654.98|8
1647143160000|2022-03-13 03:46:00|13775.19|13655.19|13776.28|13656.28|13776.28|13656.28|13775.19|13655.19|8
1647143170000|2022-03-13 03:46:10|13776.3|13656.3|13776.01|13656.01|13776.44|13656.44|13776.01|13656.01|5
1647143180000|2022-03-13 03:46:20|13776.21|13656.21|13776|13656|13776.69|13656.69|13776|13656|9
1647143190000|2022-03-13 03:46:30|13775.9|13655.9|13775.71|13655.71|13775.9|13655.9|13775.44|13655.44|10
1647143200000|2022-03-13 03:46:40|13775.59|13655.59|13776.04|13656.04|13776.52|13656.52|13775.59|13655.59|9
1647143210000|2022-03-13 03:46:50|13775.98|13655.98|13775.81|13655.81|13775.98|13655.98|13775.81|13655.81|7
1647143220000|2022-03-13 03:47:00|13775.84|13655.84|13774.64|13654.64|13775.84|13655.84|13773.89|13653.89|9
1647143230000|2022-03-13 03:47:10|13774.55|13654.55|13774.77|13654.77|13774.77|13654.77|13774.48|13654.48|8
1647143240000|2022-03-13 03:47:20|13775.26|13655.26|13775.62|13655.62|13775.67|13655.67|13775.08|13655.08|10
1647143250000|2022-03-13 03:47:30|13775.65|13655.65|13775.44|13655.44|13775.76|13655.76|13775.43|13655.43|6
1647143260000|2022-03-13 03:47:40|13775.33|13655.33|13775.37|13655.37|13775.41|13655.41|13775.05|13655.05|9
1647143270000|2022-03-13 03:47:50|13775.19|13655.19|13774.07|13654.07|13776.15|13656.15|13774.07|13654.07|10
1647143280000|2022-03-13 03:48:00|13774.28|13654.28|13770.39|13650.39|13774.28|13654.28|13770.39|13650.39|10
1647143290000|2022-03-13 03:48:10|13770.04|13650.04|13769.91|13649.91|13770.18|13650.18|13769.91|13649.91|9
1647143300000|2022-03-13 03:48:20|13769.72|13649.72|13768.24|13648.24|13769.72|13649.72|13768.18|13648.18|9
1647143310000|2022-03-13 03:48:30|13768.29|13648.29|13768.31|13648.31|13768.31|13648.31|13768.17|13648.17|8
1647143320000|2022-03-13 03:48:40|13768.36|13648.36|13768.93|13648.93|13769.05|13649.05|13768.36|13648.36|8
1647143330000|2022-03-13 03:48:50|13768.98|13648.98|13768.55|13648.55|13769|13649|13768.55|13648.55|9
1647143340000|2022-03-13 03:49:00|13768.49|13648.49|13769.57|13649.57|13769.57|13649.57|13768.33|13648.33|9
1647143350000|2022-03-13 03:49:10|13769.81|13649.81|13770.35|13650.35|13770.35|13650.35|13769.81|13649.81|10
1647143360000|2022-03-13 03:49:20|13770.7|13650.7|13772.8|13652.8|13772.8|13652.8|13770.7|13650.7|10
1647143370000|2022-03-13 03:49:30|13772.81|13652.81|13773.81|13653.81|13773.81|13653.81|13772.81|13652.81|9
1647143380000|2022-03-13 03:49:40|13774.17|13654.17|13775.19|13655.19|13775.19|13655.19|13774.17|13654.17|10
1647143390000|2022-03-13 03:49:50|13775.59|13655.59|13774.84|13654.84|13775.61|13655.61|13774.66|13654.66|9
1647143400000|2022-03-13 03:50:00|13774.86|13654.86|13774.59|13654.59|13774.87|13654.87|13774.5|13654.5|8
1647143410000|2022-03-13 03:50:10|13774.77|13654.77|13774.69|13654.69|13774.77|13654.77|13774.68|13654.68|7
1647143420000|2022-03-13 03:50:20|13774.72|13654.72|13774.34|13654.34|13774.83|13654.83|13774.02|13654.02|7
1647143430000|2022-03-13 03:50:30|13774.44|13654.44|13773.81|13653.81|13774.58|13654.58|13773.44|13653.44|8
1647143440000|2022-03-13 03:50:40|13774|13654|13773.76|13653.76|13774.11|13654.11|13773.67|13653.67|10
1647143450000|2022-03-13 03:50:50|13773.75|13653.75|13773.77|13653.77|13773.78|13653.78|13773.74|13653.74|6
1647143460000|2022-03-13 03:51:00|13773.73|13653.73|13774.3|13654.3|13774.3|13654.3|13773.73|13653.73|8
1647143470000|2022-03-13 03:51:10|13774.27|13654.27|13774.63|13654.63|13774.77|13654.77|13774.27|13654.27|7
1647143480000|2022-03-13 03:51:20|13774.79|13654.79|13776.17|13656.17|13776.33|13656.33|13774.79|13654.79|9
1647143490000|2022-03-13 03:51:30|13776.58|13656.58|13777.6|13657.6|13777.66|13657.66|13776.58|13656.58|10
1647143500000|2022-03-13 03:51:40|13777.56|13657.56|13776.72|13656.72|13777.78|13657.78|13776.72|13656.72|9
1647143510000|2022-03-13 03:51:50|13776.59|13656.59|13777.22|13657.22|13777.32|13657.32|13776.43|13656.43|9
1647143520000|2022-03-13 03:52:00|13777.23|13657.23|13776.88|13656.88|13777.33|13657.33|13776.76|13656.76|6
1647143530000|2022-03-13 03:52:10|13777|13657|13777.42|13657.42|13777.92|13657.92|13776.86|13656.86|10
1647143540000|2022-03-13 03:52:20|13776.9|13656.9|13777.45|13657.45|13777.49|13657.49|13776.85|13656.85|8
1647143550000|2022-03-13 03:52:30|13777.49|13657.49|13776.52|13656.52|13777.51|13657.51|13776.52|13656.52|10
1647143560000|2022-03-13 03:52:40|13776.24|13656.24|13775.52|13655.52|13776.24|13656.24|13775.51|13655.51|10
1647143570000|2022-03-13 03:52:50|13775.4|13655.4|13773.25|13653.25|13775.4|13655.4|13773.25|13653.25|10
1647143580000|2022-03-13 03:53:00|13772.78|13652.78|13771.93|13651.93|13772.82|13652.82|13771.61|13651.61|10
1647143590000|2022-03-13 03:53:10|13772.21|13652.21|13772.87|13652.87|13772.93|13652.93|13772.15|13652.15|9
1647143600000|2022-03-13 03:53:20|13772.76|13652.76|13772.74|13652.74|13772.76|13652.76|13772.34|13652.34|9
1647143610000|2022-03-13 03:53:30|13772.57|13652.57|13772.47|13652.47|13772.84|13652.84|13772.38|13652.38|7
1647143620000|2022-03-13 03:53:40|13772.66|13652.66|13772.79|13652.79|13772.9|13652.9|13772.65|13652.65|9
1647143630000|2022-03-13 03:53:50|13772.78|13652.78|13773.07|13653.07|13773.12|13653.12|13772.78|13652.78|7
1647143640000|2022-03-13 03:54:00|13773.1|13653.1|13773.85|13653.85|13773.85|13653.85|13772.65|13652.65|10
1647143650000|2022-03-13 03:54:10|13774.04|13654.04|13774.14|13654.14|13774.14|13654.14|13774.03|13654.03|4
1647143660000|2022-03-13 03:54:20|13774.03|13654.03|13774.13|13654.13|13774.13|13654.13|13773.87|13653.87|10
1647143670000|2022-03-13 03:54:30|13773.92|13653.92|13774.02|13654.02|13774.13|13654.13|13773.92|13653.92|8
1647143680000|2022-03-13 03:54:40|13773.81|13653.81|13773.9|13653.9|13773.9|13653.9|13773.66|13653.66|7
1647143690000|2022-03-13 03:54:50|13774|13654|13774.27|13654.27|13774.33|13654.33|13773.75|13653.75|8
1647143700000|2022-03-13 03:55:00|13774.31|13654.31|13773.72|13653.72|13774.43|13654.43|13773.6|13653.6|8
1647143710000|2022-03-13 03:55:10|13773.89|13653.89|13777.54|13657.54|13777.54|13657.54|13773.89|13653.89|10
1647143720000|2022-03-13 03:55:20|13777.53|13657.53|13779.09|13659.09|13779.09|13659.09|13777.39|13657.39|10
1647143730000|2022-03-13 03:55:30|13779.29|13659.29|13779.74|13659.74|13779.74|13659.74|13779.25|13659.25|9
1647143740000|2022-03-13 03:55:40|13779.8|13659.8|13780.53|13660.53|13780.64|13660.64|13779.8|13659.8|10
1647143750000|2022-03-13 03:55:50|13780.61|13660.61|13781.34|13661.34|13781.87|13661.87|13780.51|13660.51|10
1647143760000|2022-03-13 03:56:00|13781.28|13661.28|13781.84|13661.84|13782.01|13662.01|13781.28|13661.28|9
1647143770000|2022-03-13 03:56:10|13781.98|13661.98|13782.29|13662.29|13782.4|13662.4|13781.98|13661.98|8
1647143780000|2022-03-13 03:56:20|13782.35|13662.35|13783.63|13663.63|13783.73|13663.73|13782.35|13662.35|10
1647143790000|2022-03-13 03:56:30|13783.48|13663.48|13781.35|13661.35|13783.48|13663.48|13781.35|13661.35|10
1647143800000|2022-03-13 03:56:40|13781.06|13661.06|13776.32|13656.32|13781.06|13661.06|13776.32|13656.32|10
1647143810000|2022-03-13 03:56:50|13776.2|13656.2|13776.32|13656.32|13776.32|13656.32|13775.92|13655.92|9
1647143820000|2022-03-13 03:57:00|13776.43|13656.43|13776.45|13656.45|13776.68|13656.68|13776.41|13656.41|8
1647143830000|2022-03-13 03:57:10|13776.56|13656.56|13776.87|13656.87|13777.09|13657.09|13776.56|13656.56|10
1647143840000|2022-03-13 03:57:20|13776.85|13656.85|13776.41|13656.41|13777.02|13657.02|13776.15|13656.15|10
1647143850000|2022-03-13 03:57:30|13776.36|13656.36|13777.86|13657.86|13777.86|13657.86|13776.21|13656.21|10
1647143860000|2022-03-13 03:57:40|13777.93|13657.93|13779.07|13659.07|13779.07|13659.07|13777.88|13657.88|7
1647143870000|2022-03-13 03:57:50|13779.98|13659.98|13782.05|13662.05|13782.05|13662.05|13779.98|13659.98|8
1647143880000|2022-03-13 03:58:00|13782.11|13662.11|13782.26|13662.26|13782.29|13662.29|13782.04|13662.04|10
1647143890000|2022-03-13 03:58:10|13782.31|13662.31|13782.85|13662.85|13782.85|13662.85|13781.86|13661.86|10
1647143900000|2022-03-13 03:58:20|13782.87|13662.87|13783.17|13663.17|13783.17|13663.17|13782.79|13662.79|9
1647143910000|2022-03-13 03:58:30|13783.22|13663.22|13783.4|13663.4|13783.4|13663.4|13782.38|13662.38|9
1647143920000|2022-03-13 03:58:40|13783.49|13663.49|13781.65|13661.65|13783.49|13663.49|13781.65|13661.65|10
1647143930000|2022-03-13 03:58:50|13781.5|13661.5|13781.51|13661.51|13781.51|13661.51|13781.36|13661.36|7
1647143940000|2022-03-13 03:59:00|13781.43|13661.43|13781.44|13661.44|13781.48|13661.48|13781.35|13661.35|5
1647143950000|2022-03-13 03:59:10|13781.43|13661.43|13781.62|13661.62|13781.74|13661.74|13781.43|13661.43|9
1647143960000|2022-03-13 03:59:20|13781.79|13661.79|13783.77|13663.77|13783.77|13663.77|13781.79|13661.79|9
1647143970000|2022-03-13 03:59:30|13783.88|13663.88|13784.32|13664.32|13784.32|13664.32|13783.88|13663.88|10
1647143980000|2022-03-13 03:59:40|13784.73|13664.73|13783.33|13663.33|13784.73|13664.73|13783.33|13663.33|9
1647143990000|2022-03-13 03:59:50|13782.84|13662.84|13785.66|13665.66|13785.66|13665.66|13782.77|13662.77|9
1647144000000|2022-03-13 04:00:00|13786.04|13666.04|13785.62|13665.62|13786.25|13666.25|13785.37|13665.37|10
1647144010000|2022-03-13 04:00:10|13785.59|13665.59|13786.71|13666.71|13787.96|13667.96|13785.59|13665.59|10
1647144020000|2022-03-13 04:00:20|13786.82|13666.82|13788.96|13668.96|13788.96|13668.96|13786.68|13666.68|10
1647144030000|2022-03-13 04:00:30|13788.92|13668.92|13788.7|13668.7|13789|13669|13788.59|13668.59|9
1647144040000|2022-03-13 04:00:40|13788.95|13668.95|13788.66|13668.66|13789.03|13669.03|13788.65|13668.65|10
1647144050000|2022-03-13 04:00:50|13788.7|13668.7|13789.1|13669.1|13789.1|13669.1|13788.68|13668.68|10
1647144060000|2022-03-13 04:01:00|13789.21|13669.21|13789.14|13669.14|13789.36|13669.36|13789.09|13669.09|7
1647144070000|2022-03-13 04:01:10|13789.38|13669.38|13789.76|13669.76|13789.81|13669.81|13789.38|13669.38|10
1647144080000|2022-03-13 04:01:20|13790.07|13670.07|13789.54|13669.54|13790.07|13670.07|13789.54|13669.54|8
1647144090000|2022-03-13 04:01:30|13789.7|13669.7|13790.37|13670.37|13790.39|13670.39|13789.7|13669.7|9
1647144100000|2022-03-13 04:01:40|13790.38|13670.38|13790.3|13670.3|13790.43|13670.43|13790.3|13670.3|8
1647144110000|2022-03-13 04:01:50|13790.51|13670.51|13790.54|13670.54|13790.67|13670.67|13790.24|13670.24|9
1647144120000|2022-03-13 04:02:00|13790.57|13670.57|13790.85|13670.85|13790.99|13670.99|13790.57|13670.57|10
1647144130000|2022-03-13 04:02:10|13790.89|13670.89|13791.61|13671.61|13791.61|13671.61|13790.89|13670.89|10
1647144140000|2022-03-13 04:02:20|13791.65|13671.65|13791.45|13671.45|13791.7|13671.7|13791.45|13671.45|9
1647144150000|2022-03-13 04:02:30|13791.36|13671.36|13791.51|13671.51|13791.71|13671.71|13791.21|13671.21|10
1647144160000|2022-03-13 04:02:40|13791.78|13671.78|13791.52|13671.52|13791.81|13671.81|13791.51|13671.51|10
1647144170000|2022-03-13 04:02:50|13791.89|13671.89|13790.79|13670.79|13791.89|13671.89|13790.79|13670.79|10
1647144180000|2022-03-13 04:03:00|13790.75|13670.75|13790.46|13670.46|13790.79|13670.79|13790.46|13670.46|8
1647144190000|2022-03-13 04:03:10|13791.49|13671.49|13792.08|13672.08|13792.08|13672.08|13791.4|13671.4|9
1647144200000|2022-03-13 04:03:20|13791.92|13671.92|13792.73|13672.73|13792.73|13672.73|13791.92|13671.92|8
1647144210000|2022-03-13 04:03:30|13792.55|13672.55|13793.16|13673.16|13793.21|13673.21|13792.55|13672.55|10
1647144220000|2022-03-13 04:03:40|13792.92|13672.92|13793.75|13673.75|13793.75|13673.75|13792.92|13672.92|6
1647144230000|2022-03-13 04:03:50|13793.69|13673.69|13793.98|13673.98|13793.98|13673.98|13793.32|13673.32|7
1647144240000|2022-03-13 04:04:00|13794.06|13674.06|13793.84|13673.84|13794.15|13674.15|13793.84|13673.84|8
1647144250000|2022-03-13 04:04:10|13793.98|13673.98|13794.47|13674.47|13794.48|13674.48|13793.5|13673.5|10
1647144260000|2022-03-13 04:04:20|13794.39|13674.39|13794.67|13674.67|13794.86|13674.86|13794.39|13674.39|9
1647144270000|2022-03-13 04:04:30|13794.41|13674.41|13794.12|13674.12|13794.41|13674.41|13793.77|13673.77|9
1647144280000|2022-03-13 04:04:40|13794.16|13674.16|13796.12|13676.12|13796.12|13676.12|13794.16|13674.16|10
1647144290000|2022-03-13 04:04:50|13796.29|13676.29|13799.3|13679.3|13799.3|13679.3|13796.29|13676.29|10
1647144300000|2022-03-13 04:05:00|13799.32|13679.32|13800.43|13680.43|13800.43|13680.43|13799.32|13679.32|9
1647144310000|2022-03-13 04:05:10|13800.68|13680.68|13798.77|13678.77|13800.68|13680.68|13798.63|13678.63|8
1647144320000|2022-03-13 04:05:20|13798.84|13678.84|13798.61|13678.61|13798.95|13678.95|13798.61|13678.61|9
1647144330000|2022-03-13 04:05:30|13798.53|13678.53|13799.74|13679.74|13799.74|13679.74|13798.53|13678.53|9
1647144340000|2022-03-13 04:05:40|13799.89|13679.89|13799.92|13679.92|13800|13680|13799.8|13679.8|5
1647144350000|2022-03-13 04:05:50|13800.04|13680.04|13800.07|13680.07|13800.22|13680.22|13800.04|13680.04|10
1647144360000|2022-03-13 04:06:00|13800.02|13680.02|13799.48|13679.48|13800.03|13680.03|13799.4|13679.4|10
1647144370000|2022-03-13 04:06:10|13799.5|13679.5|13800.61|13680.61|13800.61|13680.61|13799.5|13679.5|10
1647144380000|2022-03-13 04:06:20|13800.52|13680.52|13803.15|13683.15|13803.15|13683.15|13800.52|13680.52|8
1647144390000|2022-03-13 04:06:30|13803.23|13683.23|13803.45|13683.45|13803.97|13683.97|13803.23|13683.23|10
1647144400000|2022-03-13 04:06:40|13805.9|13685.9|13812.88|13692.88|13813.58|13693.58|13805.9|13685.9|10
1647144410000|2022-03-13 04:06:50|13812.59|13692.59|13815.79|13695.79|13815.79|13695.79|13812.59|13692.59|10
1647144420000|2022-03-13 04:07:00|13816.84|13696.84|13814.41|13694.41|13819.06|13699.06|13814.33|13694.33|10
1647144430000|2022-03-13 04:07:10|13815|13695|13814.19|13694.19|13815.14|13695.14|13813.66|13693.66|9
1647144440000|2022-03-13 04:07:20|13813.72|13693.72|13815.34|13695.34|13815.34|13695.34|13813.72|13693.72|10
1647144450000|2022-03-13 04:07:30|13815.3|13695.3|13816.74|13696.74|13816.74|13696.74|13815.17|13695.17|9
1647144460000|2022-03-13 04:07:40|13816.94|13696.94|13815.77|13695.77|13816.94|13696.94|13815.77|13695.77|8
1647144470000|2022-03-13 04:07:50|13815.81|13695.81|13812.9|13692.9|13815.81|13695.81|13812.9|13692.9|10
1647144480000|2022-03-13 04:08:00|13813.05|13693.05|13812.23|13692.23|13813.05|13693.05|13812.1|13692.1|10
1647144490000|2022-03-13 04:08:10|13811.91|13691.91|13810.29|13690.29|13811.91|13691.91|13810.23|13690.23|10
1647144500000|2022-03-13 04:08:20|13810.48|13690.48|13810.19|13690.19|13810.52|13690.52|13810|13690|7
1647144510000|2022-03-13 04:08:30|13810.41|13690.41|13809.11|13689.11|13810.5|13690.5|13809.11|13689.11|8
1647144520000|2022-03-13 04:08:40|13808.65|13688.65|13808.38|13688.38|13808.89|13688.89|13808.31|13688.31|7
1647144530000|2022-03-13 04:08:50|13808.43|13688.43|13804.55|13684.55|13808.43|13688.43|13804.55|13684.55|9
1647144540000|2022-03-13 04:09:00|13804.23|13684.23|13789.52|13669.52|13804.23|13684.23|13789.52|13669.52|10
1647144550000|2022-03-13 04:09:10|13788.17|13668.17|13785.9|13665.9|13788.17|13668.17|13785.9|13665.9|10
1647144560000|2022-03-13 04:09:20|13785.87|13665.87|13783.09|13663.09|13785.92|13665.92|13783.09|13663.09|7
1647144570000|2022-03-13 04:09:30|13783.02|13663.02|13779.66|13659.66|13783.02|13663.02|13779.66|13659.66|10
1647144580000|2022-03-13 04:09:40|13777.44|13657.44|13774.82|13654.82|13777.44|13657.44|13774.82|13654.82|9
1647144590000|2022-03-13 04:09:50|13774.97|13654.97|13773.73|13653.73|13774.97|13654.97|13773.73|13653.73|7
1647144600000|2022-03-13 04:10:00|13773.58|13653.58|13773.03|13653.03|13773.95|13653.95|13773.03|13653.03|9
1647144610000|2022-03-13 04:10:10|13773.08|13653.08|13771.66|13651.66|13773.08|13653.08|13771.66|13651.66|8
1647144620000|2022-03-13 04:10:20|13771.85|13651.85|13772.49|13652.49|13772.74|13652.74|13771.83|13651.83|10
1647144630000|2022-03-13 04:10:30|13772.62|13652.62|13774.1|13654.1|13774.1|13654.1|13772.62|13652.62|8
1647144640000|2022-03-13 04:10:40|13773.49|13653.49|13775.07|13655.07|13775.07|13655.07|13773.49|13653.49|8
1647144650000|2022-03-13 04:10:50|13775.04|13655.04|13774.72|13654.72|13775.13|13655.13|13774.46|13654.46|9
1647144660000|2022-03-13 04:11:00|13774.4|13654.4|13774.06|13654.06|13774.4|13654.4|13773.49|13653.49|10
1647144670000|2022-03-13 04:11:10|13774.07|13654.07|13774.13|13654.13|13774.2|13654.2|13774.07|13654.07|7
1647144680000|2022-03-13 04:11:20|13774.33|13654.33|13774.56|13654.56|13774.98|13654.98|13774.26|13654.26|10
1647144690000|2022-03-13 04:11:30|13774.77|13654.77|13774.38|13654.38|13774.77|13654.77|13774.38|13654.38|7
1647144700000|2022-03-13 04:11:40|13774|13654|13774.93|13654.93|13775.07|13655.07|13774|13654|9
1647144710000|2022-03-13 04:11:50|13775.03|13655.03|13775.36|13655.36|13775.5|13655.5|13775.03|13655.03|9
1647144720000|2022-03-13 04:12:00|13775.48|13655.48|13775.21|13655.21|13775.48|13655.48|13775.21|13655.21|7
1647144730000|2022-03-13 04:12:10|13775.19|13655.19|13772.71|13652.71|13775.19|13655.19|13772.52|13652.52|8
1647144740000|2022-03-13 04:12:20|13772.66|13652.66|13772.37|13652.37|13772.82|13652.82|13772.37|13652.37|7
1647144750000|2022-03-13 04:12:30|13772.17|13652.17|13771.37|13651.37|13772.17|13652.17|13771.37|13651.37|6
1647144760000|2022-03-13 04:12:40|13771.46|13651.46|13771.88|13651.88|13771.92|13651.92|13771.46|13651.46|8
1647144770000|2022-03-13 04:12:50|13771.66|13651.66|13770.98|13650.98|13771.66|13651.66|13770.74|13650.74|8
1647144780000|2022-03-13 04:13:00|13770.69|13650.69|13767.72|13647.72|13770.69|13650.69|13767.72|13647.72|10
1647144790000|2022-03-13 04:13:10|13769.08|13649.08|13769.33|13649.33|13769.6|13649.6|13769.08|13649.08|10
1647144800000|2022-03-13 04:13:20|13769.42|13649.42|13770.26|13650.26|13770.26|13650.26|13769.42|13649.42|10
1647144810000|2022-03-13 04:13:30|13770.31|13650.31|13769.4|13649.4|13770.35|13650.35|13769.4|13649.4|9
1647144820000|2022-03-13 04:13:40|13769.34|13649.34|13769.49|13649.49|13769.78|13649.78|13769.34|13649.34|10
1647144830000|2022-03-13 04:13:50|13769.48|13649.48|13769.12|13649.12|13769.48|13649.48|13769.03|13649.03|5
1647144840000|2022-03-13 04:14:00|13769.13|13649.13|13766.98|13646.98|13769.18|13649.18|13766.98|13646.98|10
1647144850000|2022-03-13 04:14:10|13766.97|13646.97|13766.86|13646.86|13767|13647|13766.28|13646.28|10
1647144860000|2022-03-13 04:14:20|13766.75|13646.75|13765.5|13645.5|13766.87|13646.87|13765.5|13645.5|10
1647144870000|2022-03-13 04:14:30|13765.32|13645.32|13764.4|13644.4|13765.32|13645.32|13764.39|13644.39|9
1647144880000|2022-03-13 04:14:40|13763.65|13643.65|13764.51|13644.51|13764.51|13644.51|13763.65|13643.65|8
1647144890000|2022-03-13 04:14:50|13764.55|13644.55|13767.06|13647.06|13767.06|13647.06|13764.55|13644.55|10
1647144900000|2022-03-13 04:15:00|13767.11|13647.11|13765.52|13645.52|13767.14|13647.14|13765.33|13645.33|10
1647144910000|2022-03-13 04:15:10|13765.98|13645.98|13764.88|13644.88|13765.98|13645.98|13764.74|13644.74|10
1647144920000|2022-03-13 04:15:20|13764.76|13644.76|13760.3|13640.3|13764.76|13644.76|13760.3|13640.3|10
1647144930000|2022-03-13 04:15:30|13760.47|13640.47|13762.14|13642.14|13762.14|13642.14|13760.47|13640.47|9
1647144940000|2022-03-13 04:15:40|13761.99|13641.99|13761.96|13641.96|13762.36|13642.36|13761.89|13641.89|10
1647144950000|2022-03-13 04:15:50|13761.77|13641.77|13765.26|13645.26|13765.26|13645.26|13761.77|13641.77|10
1647144960000|2022-03-13 04:16:00|13764.96|13644.96|13764.8|13644.8|13765.12|13645.12|13764.59|13644.59|10
1647144970000|2022-03-13 04:16:10|13764.93|13644.93|13765.27|13645.27|13765.27|13645.27|13764.79|13644.79|10
1647144980000|2022-03-13 04:16:20|13765.35|13645.35|13765.32|13645.32|13765.42|13645.42|13765.07|13645.07|10
1647144990000|2022-03-13 04:16:30|13765.31|13645.31|13765.72|13645.72|13765.74|13645.74|13765.31|13645.31|6
1647145000000|2022-03-13 04:16:40|13765.43|13645.43|13766.68|13646.68|13766.7|13646.7|13765.34|13645.34|10
1647145010000|2022-03-13 04:16:50|13767.04|13647.04|13766.82|13646.82|13767.7|13647.7|13766.48|13646.48|10
1647145020000|2022-03-13 04:17:00|13766.97|13646.97|13767.31|13647.31|13767.46|13647.46|13766.86|13646.86|10
1647145030000|2022-03-13 04:17:10|13767.41|13647.41|13768.03|13648.03|13768.03|13648.03|13767.35|13647.35|8
1647145040000|2022-03-13 04:17:20|13767.85|13647.85|13768.07|13648.07|13768.07|13648.07|13767.85|13647.85|7
1647145050000|2022-03-13 04:17:30|13768.22|13648.22|13769.7|13649.7|13769.88|13649.88|13768.22|13648.22|10
1647145060000|2022-03-13 04:17:40|13769.83|13649.83|13770.09|13650.09|13770.2|13650.2|13769.83|13649.83|10
1647145070000|2022-03-13 04:17:50|13770.11|13650.11|13770.41|13650.41|13770.72|13650.72|13770.11|13650.11|8
1647145080000|2022-03-13 04:18:00|13770.54|13650.54|13771.01|13651.01|13771.01|13651.01|13770.54|13650.54|10
1647145090000|2022-03-13 04:18:10|13771.47|13651.47|13773.43|13653.43|13773.43|13653.43|13771.47|13651.47|10
1647145100000|2022-03-13 04:18:20|13773.53|13653.53|13775.33|13655.33|13775.33|13655.33|13773.53|13653.53|10
1647145110000|2022-03-13 04:18:30|13775.38|13655.38|13776.26|13656.26|13776.26|13656.26|13775.38|13655.38|8
1647145120000|2022-03-13 04:18:40|13776.34|13656.34|13776.91|13656.91|13777.15|13657.15|13776.11|13656.11|10
1647145130000|2022-03-13 04:18:50|13777.04|13657.04|13777.49|13657.49|13777.49|13657.49|13776.76|13656.76|10
1647145140000|2022-03-13 04:19:00|13777.5|13657.5|13777.72|13657.72|13777.72|13657.72|13777.4|13657.4|9
1647145150000|2022-03-13 04:19:10|13777.65|13657.65|13778.33|13658.33|13778.33|13658.33|13777.65|13657.65|10
1647145160000|2022-03-13 04:19:20|13778.35|13658.35|13778.65|13658.65|13779.05|13659.05|13778.35|13658.35|10
1647145170000|2022-03-13 04:19:30|13778.33|13658.33|13778.18|13658.18|13778.51|13658.51|13778.18|13658.18|8
1647145180000|2022-03-13 04:19:40|13778.19|13658.19|13778.77|13658.77|13778.79|13658.79|13777.98|13657.98|10
1647145190000|2022-03-13 04:19:50|13778.93|13658.93|13777.42|13657.42|13778.93|13658.93|13777.42|13657.42|7
1647145200000|2022-03-13 04:20:00|13777.36|13657.36|13777.21|13657.21|13777.58|13657.58|13776.98|13656.98|7
1647145210000|2022-03-13 04:20:10|13777.31|13657.31|13776.89|13656.89|13777.44|13657.44|13776.89|13656.89|8
1647145220000|2022-03-13 04:20:20|13777.24|13657.24|13776.86|13656.86|13777.25|13657.25|13776.63|13656.63|10
1647145230000|2022-03-13 04:20:30|13776.84|13656.84|13777.14|13657.14|13777.14|13657.14|13776.65|13656.65|7
1647145240000|2022-03-13 04:20:40|13777.32|13657.32|13777.44|13657.44|13777.56|13657.56|13777.31|13657.31|6
1647145250000|2022-03-13 04:20:50|13777.45|13657.45|13778.76|13658.76|13778.76|13658.76|13777.45|13657.45|9
1647145260000|2022-03-13 04:21:00|13778.65|13658.65|13779.54|13659.54|13779.54|13659.54|13778.61|13658.61|7
1647145270000|2022-03-13 04:21:10|13779.57|13659.57|13780.11|13660.11|13780.35|13660.35|13779.57|13659.57|8
1647145280000|2022-03-13 04:21:20|13780.22|13660.22|13780.02|13660.02|13780.7|13660.7|13779.91|13659.91|9
1647145290000|2022-03-13 04:21:30|13780.48|13660.48|13780.84|13660.84|13780.85|13660.85|13780.48|13660.48|9
1647145300000|2022-03-13 04:21:40|13780.89|13660.89|13781.71|13661.71|13781.71|13661.71|13780.89|13660.89|8
1647145310000|2022-03-13 04:21:50|13781.66|13661.66|13783.37|13663.37|13783.37|13663.37|13781.66|13661.66|7
1647145320000|2022-03-13 04:22:00|13782.47|13662.47|13782.69|13662.69|13782.71|13662.71|13782.47|13662.47|7
1647145330000|2022-03-13 04:22:10|13782.6|13662.6|13783.72|13663.72|13783.72|13663.72|13782.6|13662.6|8
1647145340000|2022-03-13 04:22:20|13784.11|13664.11|13783.87|13663.87|13784.11|13664.11|13783.58|13663.58|10
1647145350000|2022-03-13 04:22:30|13784.07|13664.07|13783.96|13663.96|13784.1|13664.1|13783.96|13663.96|6
1647145360000|2022-03-13 04:22:40|13783.83|13663.83|13784.02|13664.02|13784.02|13664.02|13783.75|13663.75|7
1647145370000|2022-03-13 04:22:50|13783.93|13663.93|13783.57|13663.57|13784.36|13664.36|13783.57|13663.57|8
1647145380000|2022-03-13 04:23:00|13783.51|13663.51|13783.61|13663.61|13783.82|13663.82|13783.51|13663.51|8
1647145390000|2022-03-13 04:23:10|13783.8|13663.8|13783.2|13663.2|13783.8|13663.8|13783.2|13663.2|5
1647145400000|2022-03-13 04:23:20|13783.18|13663.18|13784.96|13664.96|13784.96|13664.96|13783|13663|9
1647145410000|2022-03-13 04:23:30|13785.25|13665.25|13784.21|13664.21|13785.25|13665.25|13784.21|13664.21|10
1647145420000|2022-03-13 04:23:40|13783.92|13663.92|13783.79|13663.79|13783.98|13663.98|13783.36|13663.36|10
1647145430000|2022-03-13 04:23:50|13784.36|13664.36|13784.31|13664.31|13784.78|13664.78|13784.31|13664.31|8
1647145440000|2022-03-13 04:24:00|13784.39|13664.39|13784.78|13664.78|13784.78|13664.78|13784.31|13664.31|9
1647145450000|2022-03-13 04:24:10|13784.92|13664.92|13784.83|13664.83|13784.92|13664.92|13784.67|13664.67|10
1647145460000|2022-03-13 04:24:20|13784.66|13664.66|13784.61|13664.61|13784.82|13664.82|13784.57|13664.57|9
1647145470000|2022-03-13 04:24:30|13785.12|13665.12|13785.56|13665.56|13785.57|13665.57|13785.12|13665.12|9
1647145480000|2022-03-13 04:24:40|13785.47|13665.47|13784.94|13664.94|13785.47|13665.47|13784.8|13664.8|9
1647145490000|2022-03-13 04:24:50|13784.83|13664.83|13782.34|13662.34|13784.83|13664.83|13782.34|13662.34|10
1647145500000|2022-03-13 04:25:00|13782.33|13662.33|13780.07|13660.07|13782.33|13662.33|13779.89|13659.89|10
1647145510000|2022-03-13 04:25:10|13779.84|13659.84|13779.92|13659.92|13779.92|13659.92|13779.53|13659.53|8
1647145520000|2022-03-13 04:25:20|13779.86|13659.86|13780.03|13660.03|13780.03|13660.03|13779.67|13659.67|7
1647145530000|2022-03-13 04:25:30|13780.08|13660.08|13780.7|13660.7|13780.7|13660.7|13779.62|13659.62|8
1647145540000|2022-03-13 04:25:40|13781.17|13661.17|13781.23|13661.23|13781.28|13661.28|13781.17|13661.17|8
1647145550000|2022-03-13 04:25:50|13781.24|13661.24|13781.33|13661.33|13781.33|13661.33|13781.18|13661.18|4
1647145560000|2022-03-13 04:26:00|13781.47|13661.47|13780.98|13660.98|13781.48|13661.48|13780.98|13660.98|5
1647145570000|2022-03-13 04:26:10|13780.92|13660.92|13780.55|13660.55|13780.98|13660.98|13780.55|13660.55|8
1647145580000|2022-03-13 04:26:20|13780.69|13660.69|13780.51|13660.51|13780.69|13660.69|13780.47|13660.47|8
1647145590000|2022-03-13 04:26:30|13780.29|13660.29|13781.25|13661.25|13781.25|13661.25|13780.29|13660.29|8
1647145600000|2022-03-13 04:26:40|13781.28|13661.28|13780|13660|13781.51|13661.51|13780|13660|8
1647145610000|2022-03-13 04:26:50|13780.06|13660.06|13781.87|13661.87|13781.87|13661.87|13779.96|13659.96|10
1647145620000|2022-03-13 04:27:00|13781.92|13661.92|13782.48|13662.48|13782.48|13662.48|13781.92|13661.92|10
1647145630000|2022-03-13 04:27:10|13782.43|13662.43|13782.48|13662.48|13782.6|13662.6|13782.43|13662.43|6
1647145640000|2022-03-13 04:27:20|13782.46|13662.46|13783.35|13663.35|13783.35|13663.35|13782.42|13662.42|8
1647145650000|2022-03-13 04:27:30|13784.2|13664.2|13785.09|13665.09|13785.09|13665.09|13784.2|13664.2|8
1647145660000|2022-03-13 04:27:40|13785.1|13665.1|13785.26|13665.26|13785.36|13665.36|13785|13665|9
1647145670000|2022-03-13 04:27:50|13785.21|13665.21|13784.83|13664.83|13785.31|13665.31|13784.8|13664.8|7
1647145680000|2022-03-13 04:28:00|13784.82|13664.82|13785.27|13665.27|13785.27|13665.27|13784.82|13664.82|6
1647145690000|2022-03-13 04:28:10|13785.28|13665.28|13785.24|13665.24|13785.28|13665.28|13784.92|13664.92|8
1647145700000|2022-03-13 04:28:20|13785.41|13665.41|13785.22|13665.22|13785.63|13665.63|13785.22|13665.22|8
1647145710000|2022-03-13 04:28:30|13785.09|13665.09|13785.55|13665.55|13785.74|13665.74|13785.09|13665.09|8
1647145720000|2022-03-13 04:28:40|13785.56|13665.56|13785.44|13665.44|13785.71|13665.71|13785.44|13665.44|6
1647145730000|2022-03-13 04:28:50|13785.35|13665.35|13786.52|13666.52|13786.52|13666.52|13785.15|13665.15|10
1647145740000|2022-03-13 04:29:00|13786.5|13666.5|13786.53|13666.53|13786.53|13666.53|13786.32|13666.32|8
1647145750000|2022-03-13 04:29:10|13786.55|13666.55|13787.23|13667.23|13787.26|13667.26|13786.55|13666.55|8
1647145760000|2022-03-13 04:29:20|13787.31|13667.31|13787.56|13667.56|13787.56|13667.56|13787.23|13667.23|5
1647145770000|2022-03-13 04:29:30|13787.38|13667.38|13787.45|13667.45|13787.51|13667.51|13787.23|13667.23|8
1647145780000|2022-03-13 04:29:40|13787.57|13667.57|13786.92|13666.92|13787.63|13667.63|13786.73|13666.73|8
1647145790000|2022-03-13 04:29:50|13786.93|13666.93|13786.07|13666.07|13786.93|13666.93|13786|13666|8
1647145800000|2022-03-13 04:30:00|13786.12|13666.12|13788.03|13668.03|13788.03|13668.03|13786|13666|10
1647145810000|2022-03-13 04:30:10|13788.15|13668.15|13788.74|13668.74|13788.82|13668.82|13788.12|13668.12|7
1647145820000|2022-03-13 04:30:20|13788.75|13668.75|13786.41|13666.41|13788.75|13668.75|13786.39|13666.39|9
1647145830000|2022-03-13 04:30:30|13786.26|13666.26|13786.7|13666.7|13786.9|13666.9|13785.42|13665.42|10
1647145840000|2022-03-13 04:30:40|13786.84|13666.84|13785.11|13665.11|13786.84|13666.84|13785.11|13665.11|10
1647145850000|2022-03-13 04:30:50|13785.06|13665.06|13784.83|13664.83|13785.06|13665.06|13784.62|13664.62|9
1647145860000|2022-03-13 04:31:00|13784.28|13664.28|13783.04|13663.04|13784.28|13664.28|13783|13663|10
1647145870000|2022-03-13 04:31:10|13783.25|13663.25|13783.25|13663.25|13783.54|13663.54|13782.88|13662.88|10
1647145880000|2022-03-13 04:31:20|13783.27|13663.27|13783.72|13663.72|13783.72|13663.72|13783.27|13663.27|8
1647145890000|2022-03-13 04:31:30|13784.06|13664.06|13784.97|13664.97|13784.97|13664.97|13784.06|13664.06|10
1647145900000|2022-03-13 04:31:40|13785.01|13665.01|13785.25|13665.25|13785.25|13665.25|13784.41|13664.41|10
1647145910000|2022-03-13 04:31:50|13785.13|13665.13|13784.89|13664.89|13785.76|13665.76|13784.76|13664.76|10
1647145920000|2022-03-13 04:32:00|13784.93|13664.93|13784.52|13664.52|13784.96|13664.96|13784.44|13664.44|7
1647145930000|2022-03-13 04:32:10|13784.46|13664.46|13784.46|13664.46|13784.66|13664.66|13784.46|13664.46|10
1647145940000|2022-03-13 04:32:20|13784.48|13664.48|13784.95|13664.95|13784.96|13664.96|13784.48|13664.48|10
1647145950000|2022-03-13 04:32:30|13784.89|13664.89|13785.57|13665.57|13785.57|13665.57|13784.76|13664.76|9
1647145960000|2022-03-13 04:32:40|13785.69|13665.69|13785.69|13665.69|13785.69|13665.69|13785.62|13665.62|4
1647145970000|2022-03-13 04:32:50|13785.72|13665.72|13785.65|13665.65|13785.95|13665.95|13785.56|13665.56|8
1647145980000|2022-03-13 04:33:00|13785.57|13665.57|13785.74|13665.74|13785.98|13665.98|13785.57|13665.57|10
1647145990000|2022-03-13 04:33:10|13785.82|13665.82|13786.27|13666.27|13786.32|13666.32|13785.78|13665.78|9
1647146000000|2022-03-13 04:33:20|13786.24|13666.24|13786.8|13666.8|13786.8|13666.8|13786.24|13666.24|9
1647146010000|2022-03-13 04:33:30|13785.99|13665.99|13784.94|13664.94|13785.99|13665.99|13784.94|13664.94|9
1647146020000|2022-03-13 04:33:40|13784.96|13664.96|13784.55|13664.55|13784.96|13664.96|13784.43|13664.43|9
1647146030000|2022-03-13 04:33:50|13784.56|13664.56|13784.85|13664.85|13784.91|13664.91|13784.29|13664.29|10
1647146040000|2022-03-13 04:34:00|13784.79|13664.79|13784.76|13664.76|13784.92|13664.92|13784.65|13664.65|10
1647146050000|2022-03-13 04:34:10|13784.75|13664.75|13784.7|13664.7|13784.8|13664.8|13784.23|13664.23|9
1647146060000|2022-03-13 04:34:20|13784.65|13664.65|13784.8|13664.8|13784.85|13664.85|13784.63|13664.63|8
1647146070000|2022-03-13 04:34:30|13784.79|13664.79|13784.79|13664.79|13784.93|13664.93|13784.77|13664.77|7
1647146080000|2022-03-13 04:34:40|13784.61|13664.61|13783.99|13663.99|13784.61|13664.61|13783.85|13663.85|9
1647146090000|2022-03-13 04:34:50|13783.97|13663.97|13783.69|13663.69|13783.97|13663.97|13783.65|13663.65|10
1647146100000|2022-03-13 04:35:00|13783.34|13663.34|13783.63|13663.63|13783.63|13663.63|13782.95|13662.95|10
1647146110000|2022-03-13 04:35:10|13783.49|13663.49|13783.73|13663.73|13783.82|13663.82|13783.37|13663.37|9
1647146120000|2022-03-13 04:35:20|13783.62|13663.62|13784.35|13664.35|13784.35|13664.35|13783.62|13663.62|9
1647146130000|2022-03-13 04:35:30|13784.23|13664.23|13784.33|13664.33|13784.51|13664.51|13784.23|13664.23|8
1647146140000|2022-03-13 04:35:40|13784.29|13664.29|13784.39|13664.39|13784.39|13664.39|13783.89|13663.89|9
1647146150000|2022-03-13 04:35:50|13784.43|13664.43|13785.09|13665.09|13785.09|13665.09|13784.43|13664.43|8
1647146160000|2022-03-13 04:36:00|13785.24|13665.24|13785.63|13665.63|13785.78|13665.78|13785.24|13665.24|5
1647146170000|2022-03-13 04:36:10|13785.6|13665.6|13785.63|13665.63|13785.87|13665.87|13785.6|13665.6|10
1647146180000|2022-03-13 04:36:20|13785.54|13665.54|13785.25|13665.25|13785.54|13665.54|13785.22|13665.22|8
1647146190000|2022-03-13 04:36:30|13785.27|13665.27|13784.92|13664.92|13785.27|13665.27|13784.87|13664.87|8
1647146200000|2022-03-13 04:36:40|13784.67|13664.67|13784.49|13664.49|13784.8|13664.8|13784.49|13664.49|7
1647146210000|2022-03-13 04:36:50|13784.91|13664.91|13782.61|13662.61|13784.96|13664.96|13782.61|13662.61|9
1647146220000|2022-03-13 04:37:00|13782.32|13662.32|13780.72|13660.72|13782.32|13662.32|13780.72|13660.72|10
1647146230000|2022-03-13 04:37:10|13780.71|13660.71|13778.69|13658.69|13780.71|13660.71|13778.69|13658.69|9
1647146240000|2022-03-13 04:37:20|13778.68|13658.68|13776.3|13656.3|13778.68|13658.68|13776.3|13656.3|9
1647146250000|2022-03-13 04:37:30|13776.23|13656.23|13775.44|13655.44|13776.28|13656.28|13775.44|13655.44|10
1647146260000|2022-03-13 04:37:40|13775.52|13655.52|13774.57|13654.57|13775.55|13655.55|13774.57|13654.57|10
1647146270000|2022-03-13 04:37:50|13774.65|13654.65|13774.49|13654.49|13775.6|13655.6|13774.43|13654.43|10
1647146280000|2022-03-13 04:38:00|13774.52|13654.52|13773.08|13653.08|13775.43|13655.43|13773.08|13653.08|9
1647146290000|2022-03-13 04:38:10|13773.07|13653.07|13770.94|13650.94|13773.07|13653.07|13770.94|13650.94|10
1647146300000|2022-03-13 04:38:20|13771.18|13651.18|13767.65|13647.65|13771.39|13651.39|13767.65|13647.65|10
1647146310000|2022-03-13 04:38:30|13767.14|13647.14|13763.77|13643.77|13767.14|13647.14|13763.77|13643.77|10
1647146320000|2022-03-13 04:38:40|13763.38|13643.38|13763.55|13643.55|13763.55|13643.55|13762.8|13642.8|10
1647146330000|2022-03-13 04:38:50|13763.45|13643.45|13763.88|13643.88|13763.92|13643.92|13763.09|13643.09|9
1647146340000|2022-03-13 04:39:00|13763.86|13643.86|13763.43|13643.43|13764.35|13644.35|13763.43|13643.43|9
1647146350000|2022-03-13 04:39:10|13763.31|13643.31|13762.91|13642.91|13763.31|13643.31|13762.91|13642.91|9
1647146360000|2022-03-13 04:39:20|13763.01|13643.01|13763.17|13643.17|13763.17|13643.17|13762.97|13642.97|7
1647146370000|2022-03-13 04:39:30|13763.2|13643.2|13763.19|13643.19|13763.52|13643.52|13762.66|13642.66|8
1647146380000|2022-03-13 04:39:40|13763.58|13643.58|13764.07|13644.07|13764.09|13644.09|13763.47|13643.47|9
1647146390000|2022-03-13 04:39:50|13763.91|13643.91|13762.09|13642.09|13763.91|13643.91|13762.09|13642.09|10
1647146400000|2022-03-13 04:40:00|13762.06|13642.06|13761.55|13641.55|13762.06|13642.06|13761.55|13641.55|8
1647146410000|2022-03-13 04:40:10|13761.47|13641.47|13762.04|13642.04|13762.04|13642.04|13761.43|13641.43|9
1647146420000|2022-03-13 04:40:20|13762.46|13642.46|13766.02|13646.02|13766.02|13646.02|13762.46|13642.46|10
1647146430000|2022-03-13 04:40:30|13766.11|13646.11|13764.59|13644.59|13766.11|13646.11|13764.51|13644.51|10
1647146440000|2022-03-13 04:40:40|13764.35|13644.35|13764.72|13644.72|13765.35|13645.35|13764.35|13644.35|10
1647146450000|2022-03-13 04:40:50|13764.66|13644.66|13764.46|13644.46|13764.96|13644.96|13764.41|13644.41|9
1647146460000|2022-03-13 04:41:00|13764.51|13644.51|13764.68|13644.68|13764.81|13644.81|13764.51|13644.51|9
1647146470000|2022-03-13 04:41:10|13764.29|13644.29|13764.64|13644.64|13764.93|13644.93|13764.29|13644.29|9
1647146480000|2022-03-13 04:41:20|13764.79|13644.79|13764.96|13644.96|13764.96|13644.96|13764.79|13644.79|6
1647146490000|2022-03-13 04:41:30|13764.57|13644.57|13762.74|13642.74|13764.57|13644.57|13762.17|13642.17|8
1647146500000|2022-03-13 04:41:40|13762.77|13642.77|13763.02|13643.02|13763.02|13643.02|13762.7|13642.7|9
1647146510000|2022-03-13 04:41:50|13763.07|13643.07|13761.41|13641.41|13763.07|13643.07|13761.1|13641.1|10
1647146520000|2022-03-13 04:42:00|13761.18|13641.18|13760.6|13640.6|13761.18|13641.18|13760.39|13640.39|10
1647146530000|2022-03-13 04:42:10|13760.51|13640.51|13760.77|13640.77|13760.97|13640.97|13760.44|13640.44|10
1647146540000|2022-03-13 04:42:20|13761.11|13641.11|13760.32|13640.32|13761.11|13641.11|13760.22|13640.22|10
1647146550000|2022-03-13 04:42:30|13760.11|13640.11|13759.55|13639.55|13760.11|13640.11|13759.55|13639.55|9
1647146560000|2022-03-13 04:42:40|13759.58|13639.58|13759.93|13639.93|13759.93|13639.93|13759.48|13639.48|7
1647146570000|2022-03-13 04:42:50|13760.24|13640.24|13762.08|13642.08|13762.08|13642.08|13760.24|13640.24|8
1647146580000|2022-03-13 04:43:00|13762.31|13642.31|13763.67|13643.67|13763.67|13643.67|13762.31|13642.31|10
1647146590000|2022-03-13 04:43:10|13763.72|13643.72|13766.06|13646.06|13766.06|13646.06|13763.72|13643.72|9
1647146600000|2022-03-13 04:43:20|13766.14|13646.14|13766.15|13646.15|13766.18|13646.18|13766.11|13646.11|7
1647146610000|2022-03-13 04:43:30|13766.33|13646.33|13766.84|13646.84|13766.84|13646.84|13766.33|13646.33|7
1647146620000|2022-03-13 04:43:40|13766.85|13646.85|13768.22|13648.22|13768.66|13648.66|13766.85|13646.85|9
1647146630000|2022-03-13 04:43:50|13768.14|13648.14|13766.05|13646.05|13768.14|13648.14|13766|13646|9
1647146640000|2022-03-13 04:44:00|13765.92|13645.92|13765.28|13645.28|13765.92|13645.92|13765.28|13645.28|9
1647146650000|2022-03-13 04:44:10|13765.42|13645.42|13765.58|13645.58|13765.6|13645.6|13765.42|13645.42|9
1647146660000|2022-03-13 04:44:20|13765.54|13645.54|13765.83|13645.83|13765.9|13645.9|13765.54|13645.54|10
1647146670000|2022-03-13 04:44:30|13765.87|13645.87|13765.7|13645.7|13765.87|13645.87|13765.24|13645.24|7
1647146680000|2022-03-13 04:44:40|13765.76|13645.76|13766.17|13646.17|13766.17|13646.17|13765.76|13645.76|8
1647146690000|2022-03-13 04:44:50|13766.19|13646.19|13766.97|13646.97|13766.97|13646.97|13765.98|13645.98|7
1647146700000|2022-03-13 04:45:00|13767.05|13647.05|13768.25|13648.25|13768.25|13648.25|13767.05|13647.05|10
1647146710000|2022-03-13 04:45:10|13768.26|13648.26|13769.81|13649.81|13769.86|13649.86|13768.26|13648.26|10
1647146720000|2022-03-13 04:45:20|13769.82|13649.82|13769.89|13649.89|13769.89|13649.89|13769.8|13649.8|6
1647146730000|2022-03-13 04:45:30|13769.78|13649.78|13769.73|13649.73|13769.85|13649.85|13769.68|13649.68|10
1647146740000|2022-03-13 04:45:40|13769.52|13649.52|13769.47|13649.47|13769.6|13649.6|13769.16|13649.16|10
1647146750000|2022-03-13 04:45:50|13769.34|13649.34|13769.09|13649.09|13769.44|13649.44|13769.09|13649.09|10
1647146760000|2022-03-13 04:46:00|13769.13|13649.13|13769.05|13649.05|13769.23|13649.23|13768.77|13648.77|10
1647146770000|2022-03-13 04:46:10|13768.85|13648.85|13768.75|13648.75|13769.02|13649.02|13768.41|13648.41|9
1647146780000|2022-03-13 04:46:20|13768.6|13648.6|13767.43|13647.43|13768.96|13648.96|13767.43|13647.43|10
1647146790000|2022-03-13 04:46:30|13767.38|13647.38|13766.14|13646.14|13767.49|13647.49|13766.14|13646.14|10
1647146800000|2022-03-13 04:46:40|13766.21|13646.21|13765.93|13645.93|13766.3|13646.3|13765.91|13645.91|8
1647146810000|2022-03-13 04:46:50|13765.99|13645.99|13767.31|13647.31|13767.31|13647.31|13765.94|13645.94|8
1647146820000|2022-03-13 04:47:00|13767.06|13647.06|13766.86|13646.86|13767.1|13647.1|13766.78|13646.78|9
1647146830000|2022-03-13 04:47:10|13766.87|13646.87|13767.01|13647.01|13767.01|13647.01|13766.49|13646.49|9
1647146840000|2022-03-13 04:47:20|13767.04|13647.04|13766.86|13646.86|13767.35|13647.35|13766.86|13646.86|9
1647146850000|2022-03-13 04:47:30|13766.82|13646.82|13767.28|13647.28|13767.28|13647.28|13766.82|13646.82|9
1647146860000|2022-03-13 04:47:40|13767.52|13647.52|13767.48|13647.48|13767.7|13647.7|13767.23|13647.23|9
1647146870000|2022-03-13 04:47:50|13767.52|13647.52|13766.99|13646.99|13767.68|13647.68|13766.83|13646.83|8
1647146880000|2022-03-13 04:48:00|13766.97|13646.97|13766.78|13646.78|13766.98|13646.98|13766.76|13646.76|7
1647146890000|2022-03-13 04:48:10|13766.77|13646.77|13766.92|13646.92|13766.92|13646.92|13766.75|13646.75|8
1647146900000|2022-03-13 04:48:20|13766.98|13646.98|13768.04|13648.04|13768.04|13648.04|13766.98|13646.98|7
1647146910000|2022-03-13 04:48:30|13768.18|13648.18|13770.12|13650.12|13770.12|13650.12|13768.18|13648.18|10
1647146920000|2022-03-13 04:48:40|13770.46|13650.46|13769.85|13649.85|13770.47|13650.47|13769.85|13649.85|9
1647146930000|2022-03-13 04:48:50|13770.07|13650.07|13770.31|13650.31|13770.41|13650.41|13770.07|13650.07|6
1647146940000|2022-03-13 04:49:00|13770.34|13650.34|13770.53|13650.53|13770.69|13650.69|13770.34|13650.34|10
1647146950000|2022-03-13 04:49:10|13770.71|13650.71|13770.25|13650.25|13770.71|13650.71|13770.25|13650.25|8
1647146960000|2022-03-13 04:49:20|13770.05|13650.05|13769.81|13649.81|13770.05|13650.05|13769.81|13649.81|7
1647146970000|2022-03-13 04:49:30|13769.95|13649.95|13770.9|13650.9|13770.9|13650.9|13769.95|13649.95|9
1647146980000|2022-03-13 04:49:40|13771.35|13651.35|13771.77|13651.77|13771.91|13651.91|13771.35|13651.35|9
1647146990000|2022-03-13 04:49:50|13771.64|13651.64|13771.32|13651.32|13771.88|13651.88|13771.31|13651.31|9
1647147000000|2022-03-13 04:50:00|13771.25|13651.25|13770.37|13650.37|13771.25|13651.25|13770.36|13650.36|8
1647147010000|2022-03-13 04:50:10|13770.35|13650.35|13769.33|13649.33|13770.35|13650.35|13769.33|13649.33|10
1647147020000|2022-03-13 04:50:20|13769.34|13649.34|13769.27|13649.27|13769.34|13649.34|13768.93|13648.93|9
1647147030000|2022-03-13 04:50:30|13769.29|13649.29|13768.83|13648.83|13769.35|13649.35|13768.63|13648.63|9
1647147040000|2022-03-13 04:50:40|13768.75|13648.75|13769.03|13649.03|13769.04|13649.04|13768.75|13648.75|8
1647147050000|2022-03-13 04:50:50|13769.04|13649.04|13768.75|13648.75|13769.05|13649.05|13768.75|13648.75|6
1647147060000|2022-03-13 04:51:00|13768.65|13648.65|13768.78|13648.78|13768.78|13648.78|13768.46|13648.46|8
1647147070000|2022-03-13 04:51:10|13768.82|13648.82|13768.41|13648.41|13768.9|13648.9|13768.19|13648.19|8
1647147080000|2022-03-13 04:51:20|13768.35|13648.35|13766.59|13646.59|13768.55|13648.55|13766.59|13646.59|9
1647147090000|2022-03-13 04:51:30|13766.55|13646.55|13766.38|13646.38|13766.55|13646.55|13766.26|13646.26|7
1647147100000|2022-03-13 04:51:40|13766.34|13646.34|13765.34|13645.34|13766.36|13646.36|13765.23|13645.23|10
1647147110000|2022-03-13 04:51:50|13765.42|13645.42|13765.44|13645.44|13766.77|13646.77|13765.37|13645.37|10
1647147120000|2022-03-13 04:52:00|13765.42|13645.42|13763.85|13643.85|13765.42|13645.42|13763.85|13643.85|9
1647147130000|2022-03-13 04:52:10|13763.86|13643.86|13764.2|13644.2|13764.2|13644.2|13763.86|13643.86|5
1647147140000|2022-03-13 04:52:20|13764.18|13644.18|13763.96|13643.96|13764.18|13644.18|13763.87|13643.87|9
1647147150000|2022-03-13 04:52:30|13763.87|13643.87|13763.27|13643.27|13763.89|13643.89|13763.2|13643.2|9
1647147160000|2022-03-13 04:52:40|13762.93|13642.93|13760.92|13640.92|13762.93|13642.93|13760.92|13640.92|10
1647147170000|2022-03-13 04:52:50|13760.35|13640.35|13761.15|13641.15|13761.78|13641.78|13759.91|13639.91|10
1647147180000|2022-03-13 04:53:00|13761.11|13641.11|13761.17|13641.17|13761.17|13641.17|13760.88|13640.88|10
1647147190000|2022-03-13 04:53:10|13760.7|13640.7|13760.35|13640.35|13760.7|13640.7|13760.34|13640.34|10
1647147200000|2022-03-13 04:53:20|13760.09|13640.09|13759.75|13639.75|13760.11|13640.11|13759.75|13639.75|10
1647147210000|2022-03-13 04:53:30|13759.64|13639.64|13758.39|13638.39|13759.8|13639.8|13758.39|13638.39|9
1647147220000|2022-03-13 04:53:40|13758.09|13638.09|13758.53|13638.53|13758.6|13638.6|13758.09|13638.09|10
1647147230000|2022-03-13 04:53:50|13758.56|13638.56|13756.77|13636.77|13758.87|13638.87|13756.77|13636.77|10
1647147240000|2022-03-13 04:54:00|13756.57|13636.57|13756|13636|13756.57|13636.57|13756|13636|10
1647147250000|2022-03-13 04:54:10|13756.02|13636.02|13755.81|13635.81|13756.07|13636.07|13755.81|13635.81|6
1647147260000|2022-03-13 04:54:20|13755.9|13635.9|13756.63|13636.63|13756.63|13636.63|13755.9|13635.9|10
1647147270000|2022-03-13 04:54:30|13756.78|13636.78|13757.4|13637.4|13757.47|13637.47|13756.78|13636.78|10
1647147280000|2022-03-13 04:54:40|13757.11|13637.11|13757.48|13637.48|13757.53|13637.53|13757.11|13637.11|9
1647147290000|2022-03-13 04:54:50|13757.34|13637.34|13758.55|13638.55|13759.2|13639.2|13757.34|13637.34|9
1647147300000|2022-03-13 04:55:00|13758.51|13638.51|13758.48|13638.48|13758.51|13638.51|13758.25|13638.25|9
1647147310000|2022-03-13 04:55:10|13758.5|13638.5|13758.36|13638.36|13758.77|13638.77|13758.36|13638.36|8
1647147320000|2022-03-13 04:55:20|13758.37|13638.37|13756.14|13636.14|13758.37|13638.37|13756.03|13636.03|8
1647147330000|2022-03-13 04:55:30|13756.06|13636.06|13757.2|13637.2|13757.2|13637.2|13755.62|13635.62|10
1647147340000|2022-03-13 04:55:40|13757.16|13637.16|13756.43|13636.43|13757.22|13637.22|13756.25|13636.25|10
1647147350000|2022-03-13 04:55:50|13756.57|13636.57|13756.35|13636.35|13756.68|13636.68|13756.32|13636.32|10
1647147360000|2022-03-13 04:56:00|13756.32|13636.32|13754.32|13634.32|13756.32|13636.32|13754.02|13634.02|9
1647147370000|2022-03-13 04:56:10|13754.2|13634.2|13753.32|13633.32|13754.2|13634.2|13753.32|13633.32|9
1647147380000|2022-03-13 04:56:20|13753.33|13633.33|13753.57|13633.57|13754.89|13634.89|13753.23|13633.23|10
1647147390000|2022-03-13 04:56:30|13753.19|13633.19|13751.19|13631.19|13753.19|13633.19|13751.19|13631.19|10
1647147400000|2022-03-13 04:56:40|13751.14|13631.14|13750.11|13630.11|13751.14|13631.14|13749.9|13629.9|9
1647147410000|2022-03-13 04:56:50|13748.9|13628.9|13747.73|13627.73|13748.9|13628.9|13747.46|13627.46|10
1647147420000|2022-03-13 04:57:00|13747.69|13627.69|13747.39|13627.39|13748.72|13628.72|13747.33|13627.33|9
1647147430000|2022-03-13 04:57:10|13746.93|13626.93|13745.67|13625.67|13746.93|13626.93|13745.65|13625.65|10
1647147440000|2022-03-13 04:57:20|13745.63|13625.63|13745.57|13625.57|13745.64|13625.64|13745.3|13625.3|8
1647147450000|2022-03-13 04:57:30|13746.08|13626.08|13745.78|13625.78|13746.08|13626.08|13745.78|13625.78|6
1647147460000|2022-03-13 04:57:40|13745.72|13625.72|13746.35|13626.35|13746.37|13626.37|13745.72|13625.72|9
1647147470000|2022-03-13 04:57:50|13746.2|13626.2|13746.09|13626.09|13747.66|13627.66|13746.05|13626.05|10
1647147480000|2022-03-13 04:58:00|13746.07|13626.07|13746.21|13626.21|13746.43|13626.43|13745.95|13625.95|10
1647147490000|2022-03-13 04:58:10|13747.1|13627.1|13747.85|13627.85|13747.85|13627.85|13747.1|13627.1|10
1647147500000|2022-03-13 04:58:20|13747.91|13627.91|13748.38|13628.38|13748.38|13628.38|13747.67|13627.67|10
1647147510000|2022-03-13 04:58:30|13748.35|13628.35|13748.16|13628.16|13748.5|13628.5|13748.16|13628.16|9
1647147520000|2022-03-13 04:58:40|13748.21|13628.21|13747.65|13627.65|13748.21|13628.21|13747.43|13627.43|8
1647147530000|2022-03-13 04:58:50|13747.69|13627.69|13746.12|13626.12|13747.73|13627.73|13746.12|13626.12|10
1647147540000|2022-03-13 04:59:00|13746.15|13626.15|13745.61|13625.61|13746.15|13626.15|13745.61|13625.61|9
1647147550000|2022-03-13 04:59:10|13745.81|13625.81|13746.3|13626.3|13746.3|13626.3|13745.7|13625.7|9
1647147560000|2022-03-13 04:59:20|13746.31|13626.31|13744.84|13624.84|13746.35|13626.35|13744.84|13624.84|8
1647147570000|2022-03-13 04:59:30|13744.96|13624.96|13744.4|13624.4|13744.96|13624.96|13744.4|13624.4|7
1647147580000|2022-03-13 04:59:40|13744.13|13624.13|13743.92|13623.92|13744.13|13624.13|13743.76|13623.76|8
1647147590000|2022-03-13 04:59:50|13743.86|13623.86|13743.87|13623.87|13744.26|13624.26|13743.74|13623.74|10
1647147600000|2022-03-13 05:00:00|13743.77|13623.77|13743.94|13623.94|13743.94|13623.94|13743.6|13623.6|10
1647147610000|2022-03-13 05:00:10|13744.17|13624.17|13744.86|13624.86|13744.86|13624.86|13744.17|13624.17|10
1647147620000|2022-03-13 05:00:20|13744.8|13624.8|13746.05|13626.05|13746.05|13626.05|13744.8|13624.8|10
1647147630000|2022-03-13 05:00:30|13746.09|13626.09|13746.75|13626.75|13746.75|13626.75|13746.09|13626.09|10
1647147640000|2022-03-13 05:00:40|13746.83|13626.83|13747.34|13627.34|13747.34|13627.34|13746.61|13626.61|10
1647147650000|2022-03-13 05:00:50|13747.37|13627.37|13747.7|13627.7|13747.7|13627.7|13747.37|13627.37|9
1647147660000|2022-03-13 05:01:00|13747.52|13627.52|13747.11|13627.11|13747.55|13627.55|13747.11|13627.11|9
1647147670000|2022-03-13 05:01:10|13747.06|13627.06|13747.33|13627.33|13747.47|13627.47|13746.87|13626.87|8
1647147680000|2022-03-13 05:01:20|13747.32|13627.32|13747.26|13627.26|13747.41|13627.41|13747.1|13627.1|9
1647147690000|2022-03-13 05:01:30|13747.49|13627.49|13747.59|13627.59|13747.59|13627.59|13747.4|13627.4|5
1647147700000|2022-03-13 05:01:40|13748.47|13628.47|13748.46|13628.46|13748.65|13628.65|13748.46|13628.46|8
1647147710000|2022-03-13 05:01:50|13748.6|13628.6|13748.57|13628.57|13748.75|13628.75|13748.41|13628.41|10
1647147720000|2022-03-13 05:02:00|13748.55|13628.55|13748.59|13628.59|13748.65|13628.65|13748.19|13628.19|9
1647147730000|2022-03-13 05:02:10|13748.34|13628.34|13747.95|13627.95|13748.38|13628.38|13747.87|13627.87|8
1647147740000|2022-03-13 05:02:20|13747.9|13627.9|13747.47|13627.47|13747.93|13627.93|13747.02|13627.02|9
1647147750000|2022-03-13 05:02:30|13747.18|13627.18|13747.14|13627.14|13747.61|13627.61|13746.96|13626.96|10
1647147760000|2022-03-13 05:02:40|13747.13|13627.13|13747.8|13627.8|13747.8|13627.8|13746.58|13626.58|10
1647147770000|2022-03-13 05:02:50|13747.4|13627.4|13748.46|13628.46|13748.47|13628.47|13747.4|13627.4|8
1647147780000|2022-03-13 05:03:00|13748.44|13628.44|13747.29|13627.29|13748.5|13628.5|13747.18|13627.18|9
1647147790000|2022-03-13 05:03:10|13747.01|13627.01|13746.77|13626.77|13747.01|13627.01|13746.55|13626.55|8
1647147800000|2022-03-13 05:03:20|13746.84|13626.84|13747.14|13627.14|13747.14|13627.14|13746.84|13626.84|8
1647147810000|2022-03-13 05:03:30|13747.01|13627.01|13746.96|13626.96|13747.22|13627.22|13746.96|13626.96|6
1647147820000|2022-03-13 05:03:40|13746.92|13626.92|13747.34|13627.34|13747.34|13627.34|13746.59|13626.59|10
1647147830000|2022-03-13 05:03:50|13747.29|13627.29|13750.34|13630.34|13750.34|13630.34|13747.29|13627.29|9
1647147840000|2022-03-13 05:04:00|13750.35|13630.35|13750.6|13630.6|13750.6|13630.6|13750.25|13630.25|7
1647147850000|2022-03-13 05:04:10|13750.73|13630.73|13751.31|13631.31|13751.31|13631.31|13750.73|13630.73|10
1647147860000|2022-03-13 05:04:20|13751.29|13631.29|13751.27|13631.27|13751.42|13631.42|13750.85|13630.85|8
1647147870000|2022-03-13 05:04:30|13751.35|13631.35|13752.58|13632.58|13752.72|13632.72|13751.35|13631.35|10
1647147880000|2022-03-13 05:04:40|13752.51|13632.51|13754.21|13634.21|13754.21|13634.21|13752.51|13632.51|10
1647147890000|2022-03-13 05:04:50|13754.22|13634.22|13755.79|13635.79|13755.79|13635.79|13754.22|13634.22|9
1647147900000|2022-03-13 05:05:00|13755.69|13635.69|13755.34|13635.34|13755.78|13635.78|13755.34|13635.34|9
1647147910000|2022-03-13 05:05:10|13755.38|13635.38|13755.67|13635.67|13755.67|13635.67|13755.21|13635.21|10
1647147920000|2022-03-13 05:05:20|13755.74|13635.74|13755.88|13635.88|13755.93|13635.93|13755.74|13635.74|9
1647147930000|2022-03-13 05:05:30|13755.94|13635.94|13754.87|13634.87|13755.96|13635.96|13754.87|13634.87|10
1647147940000|2022-03-13 05:05:40|13754.86|13634.86|13754.47|13634.47|13754.88|13634.88|13754.47|13634.47|7
1647147950000|2022-03-13 05:05:50|13754.42|13634.42|13754.85|13634.85|13755.01|13635.01|13754.42|13634.42|9
1647147960000|2022-03-13 05:06:00|13754.69|13634.69|13754.33|13634.33|13754.69|13634.69|13754.2|13634.2|8
1647147970000|2022-03-13 05:06:10|13754.34|13634.34|13752.69|13632.69|13754.53|13634.53|13752.69|13632.69|9
1647147980000|2022-03-13 05:06:20|13752.63|13632.63|13753.12|13633.12|13753.13|13633.13|13752.54|13632.54|10
1647147990000|2022-03-13 05:06:30|13752.99|13632.99|13754.6|13634.6|13754.6|13634.6|13752.97|13632.97|10
1647148000000|2022-03-13 05:06:40|13754.83|13634.83|13755.79|13635.79|13755.79|13635.79|13754.83|13634.83|10
1647148010000|2022-03-13 05:06:50|13755.95|13635.95|13756.5|13636.5|13756.51|13636.51|13755.92|13635.92|9
1647148020000|2022-03-13 05:07:00|13756.75|13636.75|13757.72|13637.72|13757.76|13637.76|13756.75|13636.75|9
1647148030000|2022-03-13 05:07:10|13757.61|13637.61|13757.65|13637.65|13757.79|13637.79|13757.58|13637.58|8
1647148040000|2022-03-13 05:07:20|13757.5|13637.5|13757.76|13637.76|13757.91|13637.91|13757.5|13637.5|10
1647148050000|2022-03-13 05:07:30|13757.68|13637.68|13757.58|13637.58|13757.68|13637.68|13757.4|13637.4|9
1647148060000|2022-03-13 05:07:40|13757.59|13637.59|13757.73|13637.73|13758.03|13638.03|13757.59|13637.59|8
1647148070000|2022-03-13 05:07:50|13757.74|13637.74|13757.67|13637.67|13757.74|13637.74|13757.34|13637.34|8
1647148080000|2022-03-13 05:08:00|13757.72|13637.72|13757.79|13637.79|13757.91|13637.91|13757.57|13637.57|8
1647148090000|2022-03-13 05:08:10|13757.77|13637.77|13757.98|13637.98|13758.2|13638.2|13757.77|13637.77|8
1647148100000|2022-03-13 05:08:20|13757.89|13637.89|13757.81|13637.81|13757.89|13637.89|13757.67|13637.67|7
1647148110000|2022-03-13 05:08:30|13757.74|13637.74|13755.94|13635.94|13757.74|13637.74|13755.94|13635.94|8
1647148120000|2022-03-13 05:08:40|13755.34|13635.34|13755.34|13635.34|13755.57|13635.57|13755.22|13635.22|8
1647148130000|2022-03-13 05:08:50|13754.35|13634.35|13753.37|13633.37|13754.35|13634.35|13753.34|13633.34|9
1647148140000|2022-03-13 05:09:00|13753.52|13633.52|13753.24|13633.24|13753.52|13633.52|13753.18|13633.18|9
1647148150000|2022-03-13 05:09:10|13753.37|13633.37|13752.69|13632.69|13753.37|13633.37|13752.46|13632.46|9
1647148160000|2022-03-13 05:09:20|13752.77|13632.77|13753.36|13633.36|13753.44|13633.44|13752.77|13632.77|8
1647148170000|2022-03-13 05:09:30|13753.43|13633.43|13753.43|13633.43|13753.5|13633.5|13753.1|13633.1|8
1647148180000|2022-03-13 05:09:40|13753.41|13633.41|13752.81|13632.81|13753.42|13633.42|13752.81|13632.81|8
1647148190000|2022-03-13 05:09:50|13752.88|13632.88|13752.92|13632.92|13753.01|13633.01|13752.88|13632.88|6
1647148200000|2022-03-13 05:10:00|13752.83|13632.83|13752.39|13632.39|13752.83|13632.83|13752.39|13632.39|5
1647148210000|2022-03-13 05:10:10|13752.36|13632.36|13752.39|13632.39|13752.39|13632.39|13751.93|13631.93|10
1647148220000|2022-03-13 05:10:20|13752.32|13632.32|13751.96|13631.96|13752.43|13632.43|13751.96|13631.96|8
1647148230000|2022-03-13 05:10:30|13752.06|13632.06|13752.2|13632.2|13752.2|13632.2|13752.06|13632.06|5
1647148240000|2022-03-13 05:10:40|13751.94|13631.94|13752.37|13632.37|13752.37|13632.37|13751.94|13631.94|4
1647148250000|2022-03-13 05:10:50|13752.39|13632.39|13752.73|13632.73|13752.8|13632.8|13752.29|13632.29|9
1647148260000|2022-03-13 05:11:00|13752.7|13632.7|13752.47|13632.47|13752.89|13632.89|13752.37|13632.37|6
1647148270000|2022-03-13 05:11:10|13752.48|13632.48|13751.77|13631.77|13752.48|13632.48|13751.66|13631.66|6
1647148280000|2022-03-13 05:11:20|13751.72|13631.72|13751.44|13631.44|13751.72|13631.72|13751.4|13631.4|9
1647148290000|2022-03-13 05:11:30|13751.41|13631.41|13751.22|13631.22|13751.41|13631.41|13751.22|13631.22|8
1647148300000|2022-03-13 05:11:40|13751.01|13631.01|13749.65|13629.65|13751.01|13631.01|13749.52|13629.52|8
1647148310000|2022-03-13 05:11:50|13749.68|13629.68|13749.83|13629.83|13749.83|13629.83|13749.56|13629.56|6
1647148320000|2022-03-13 05:12:00|13749.65|13629.65|13749.94|13629.94|13750.6|13630.6|13749.65|13629.65|10
1647148330000|2022-03-13 05:12:10|13750.28|13630.28|13752.09|13632.09|13752.09|13632.09|13750.28|13630.28|10
1647148340000|2022-03-13 05:12:20|13752.13|13632.13|13752.42|13632.42|13752.88|13632.88|13752.13|13632.13|9
1647148350000|2022-03-13 05:12:30|13752.39|13632.39|13752.37|13632.37|13752.8|13632.8|13752.34|13632.34|10
1647148360000|2022-03-13 05:12:40|13752.45|13632.45|13751.93|13631.93|13752.51|13632.51|13751.89|13631.89|8
1647148370000|2022-03-13 05:12:50|13751.73|13631.73|13752.8|13632.8|13752.81|13632.81|13751.7|13631.7|8
1647148380000|2022-03-13 05:13:00|13752.65|13632.65|13752.21|13632.21|13753|13633|13752.17|13632.17|10
1647148390000|2022-03-13 05:13:10|13752.19|13632.19|13751.71|13631.71|13752.19|13632.19|13751.71|13631.71|10
1647148400000|2022-03-13 05:13:20|13751.57|13631.57|13752.36|13632.36|13752.36|13632.36|13751.57|13631.57|10
1647148410000|2022-03-13 05:13:30|13752.33|13632.33|13752.02|13632.02|13752.35|13632.35|13752.01|13632.01|9
1647148420000|2022-03-13 05:13:40|13752.27|13632.27|13751.91|13631.91|13752.39|13632.39|13751.91|13631.91|9
1647148430000|2022-03-13 05:13:50|13751.88|13631.88|13753.16|13633.16|13753.16|13633.16|13751.77|13631.77|9
1647148440000|2022-03-13 05:14:00|13752.69|13632.69|13752.41|13632.41|13752.69|13632.69|13752.26|13632.26|9
1647148450000|2022-03-13 05:14:10|13752.18|13632.18|13751.64|13631.64|13752.45|13632.45|13751.64|13631.64|8
1647148460000|2022-03-13 05:14:20|13751.79|13631.79|13751.44|13631.44|13751.84|13631.84|13751.44|13631.44|8
1647148470000|2022-03-13 05:14:30|13751.68|13631.68|13749.91|13629.91|13751.78|13631.78|13749.91|13629.91|9
1647148480000|2022-03-13 05:14:40|13749.79|13629.79|13748.62|13628.62|13749.79|13629.79|13748.62|13628.62|10
1647148490000|2022-03-13 05:14:50|13748.23|13628.23|13747.26|13627.26|13748.23|13628.23|13747.24|13627.24|9
1647148500000|2022-03-13 05:15:00|13747.23|13627.23|13747.38|13627.38|13747.56|13627.56|13747.22|13627.22|10
1647148510000|2022-03-13 05:15:10|13747.45|13627.45|13747.22|13627.22|13747.48|13627.48|13747.22|13627.22|10
1647148520000|2022-03-13 05:15:20|13747.03|13627.03|13747.57|13627.57|13747.88|13627.88|13747.03|13627.03|6
1647148530000|2022-03-13 05:15:30|13747.59|13627.59|13748|13628|13748|13628|13747.57|13627.57|10
1647148540000|2022-03-13 05:15:40|13748.01|13628.01|13747.84|13627.84|13748.1|13628.1|13747.84|13627.84|9
1647148550000|2022-03-13 05:15:50|13747.85|13627.85|13747.45|13627.45|13747.85|13627.85|13747.45|13627.45|9
1647148560000|2022-03-13 05:16:00|13747.19|13627.19|13746.81|13626.81|13747.19|13627.19|13746.31|13626.31|10
1647148570000|2022-03-13 05:16:10|13746.82|13626.82|13746.68|13626.68|13746.85|13626.85|13746.68|13626.68|10
1647148580000|2022-03-13 05:16:20|13746.79|13626.79|13747.06|13627.06|13747.16|13627.16|13746.57|13626.57|10
1647148590000|2022-03-13 05:16:30|13747.08|13627.08|13747.59|13627.59|13747.59|13627.59|13747.08|13627.08|9
1647148600000|2022-03-13 05:16:40|13747.63|13627.63|13748.32|13628.32|13748.32|13628.32|13747.63|13627.63|7
1647148610000|2022-03-13 05:16:50|13748.4|13628.4|13748.53|13628.53|13748.57|13628.57|13748.36|13628.36|10
1647148620000|2022-03-13 05:17:00|13748.59|13628.59|13748.8|13628.8|13748.81|13628.81|13748.5|13628.5|10
1647148630000|2022-03-13 05:17:10|13748.63|13628.63|13747.71|13627.71|13748.63|13628.63|13747.71|13627.71|10
1647148640000|2022-03-13 05:17:20|13747.88|13627.88|13747.17|13627.17|13748.23|13628.23|13747.17|13627.17|9
1647148650000|2022-03-13 05:17:30|13747.12|13627.12|13746.84|13626.84|13747.15|13627.15|13746.84|13626.84|9
1647148660000|2022-03-13 05:17:40|13746.82|13626.82|13747.02|13627.02|13747.28|13627.28|13746.82|13626.82|10
1647148670000|2022-03-13 05:17:50|13747.22|13627.22|13749.02|13629.02|13749.02|13629.02|13747.22|13627.22|10
1647148680000|2022-03-13 05:18:00|13749.96|13629.96|13752.93|13632.93|13753.01|13633.01|13749.96|13629.96|10
1647148690000|2022-03-13 05:18:10|13753.2|13633.2|13754.77|13634.77|13754.83|13634.83|13753.18|13633.18|10
1647148700000|2022-03-13 05:18:20|13754.84|13634.84|13755.83|13635.83|13756.22|13636.22|13754.84|13634.84|9
1647148710000|2022-03-13 05:18:30|13755.89|13635.89|13755.96|13635.96|13755.96|13635.96|13755.53|13635.53|10
1647148720000|2022-03-13 05:18:40|13756.06|13636.06|13756.28|13636.28|13756.41|13636.41|13756.06|13636.06|10
1647148730000|2022-03-13 05:18:50|13756.24|13636.24|13756.71|13636.71|13756.71|13636.71|13756.24|13636.24|9
1647148740000|2022-03-13 05:19:00|13756.72|13636.72|13756.19|13636.19|13756.99|13636.99|13756.19|13636.19|9
1647148750000|2022-03-13 05:19:10|13755.91|13635.91|13756.03|13636.03|13756.04|13636.04|13755.84|13635.84|7
1647148760000|2022-03-13 05:19:20|13755.84|13635.84|13756.4|13636.4|13756.4|13636.4|13755.72|13635.72|8
1647148770000|2022-03-13 05:19:30|13756.65|13636.65|13757.64|13637.64|13757.78|13637.78|13756.39|13636.39|7
1647148780000|2022-03-13 05:19:40|13757.63|13637.63|13757.26|13637.26|13757.63|13637.63|13757.26|13637.26|9
1647148790000|2022-03-13 05:19:50|13757.33|13637.33|13757.67|13637.67|13757.67|13637.67|13757.33|13637.33|7
1647148800000|2022-03-13 05:20:00|13757.74|13637.74|13758.3|13638.3|13758.3|13638.3|13757.56|13637.56|10
1647148810000|2022-03-13 05:20:10|13758.39|13638.39|13760.49|13640.49|13760.49|13640.49|13758.39|13638.39|10
1647148820000|2022-03-13 05:20:20|13760.57|13640.57|13761.23|13641.23|13761.23|13641.23|13760.57|13640.57|8
1647148830000|2022-03-13 05:20:30|13761.34|13641.34|13761.28|13641.28|13761.53|13641.53|13761.05|13641.05|10
1647148840000|2022-03-13 05:20:40|13761.31|13641.31|13761.33|13641.33|13761.38|13641.38|13761.17|13641.17|7
1647148850000|2022-03-13 05:20:50|13761.41|13641.41|13761.37|13641.37|13761.61|13641.61|13761.33|13641.33|8
1647148860000|2022-03-13 05:21:00|13761.21|13641.21|13760.7|13640.7|13761.21|13641.21|13760.59|13640.59|9
1647148870000|2022-03-13 05:21:10|13760.71|13640.71|13760.95|13640.95|13760.95|13640.95|13760.71|13640.71|7
1647148880000|2022-03-13 05:21:20|13760.98|13640.98|13761.36|13641.36|13761.36|13641.36|13760.98|13640.98|9
1647148890000|2022-03-13 05:21:30|13761.51|13641.51|13762.55|13642.55|13762.58|13642.58|13761.31|13641.31|9
1647148900000|2022-03-13 05:21:40|13762.53|13642.53|13763.58|13643.58|13763.69|13643.69|13762.48|13642.48|9
1647148910000|2022-03-13 05:21:50|13763.6|13643.6|13763.99|13643.99|13764.09|13644.09|13763.6|13643.6|6
1647148920000|2022-03-13 05:22:00|13764.2|13644.2|13765.1|13645.1|13765.1|13645.1|13764.2|13644.2|10
1647148930000|2022-03-13 05:22:10|13765.39|13645.39|13766.14|13646.14|13766.14|13646.14|13765.32|13645.32|9
1647148940000|2022-03-13 05:22:20|13766.08|13646.08|13766.13|13646.13|13767.1|13647.1|13766.08|13646.08|10
1647148950000|2022-03-13 05:22:30|13766.18|13646.18|13765.89|13645.89|13766.21|13646.21|13765.87|13645.87|5
1647148960000|2022-03-13 05:22:40|13766.12|13646.12|13766.46|13646.46|13766.46|13646.46|13765.83|13645.83|10
1647148970000|2022-03-13 05:22:50|13766.67|13646.67|13766.55|13646.55|13766.83|13646.83|13766.13|13646.13|10
1647148980000|2022-03-13 05:23:00|13766.81|13646.81|13767.97|13647.97|13767.97|13647.97|13766.81|13646.81|10
1647148990000|2022-03-13 05:23:10|13768.15|13648.15|13768.66|13648.66|13768.66|13648.66|13768.14|13648.14|5
1647149000000|2022-03-13 05:23:20|13768.81|13648.81|13766.48|13646.48|13768.81|13648.81|13766.4|13646.4|10
1647149010000|2022-03-13 05:23:30|13766.61|13646.61|13766.42|13646.42|13766.67|13646.67|13766.06|13646.06|10
1647149020000|2022-03-13 05:23:40|13766.48|13646.48|13767.76|13647.76|13767.76|13647.76|13765.97|13645.97|10
1647149030000|2022-03-13 05:23:50|13767.98|13647.98|13768.38|13648.38|13768.38|13648.38|13767.98|13647.98|7
1647149040000|2022-03-13 05:24:00|13768.46|13648.46|13767.88|13647.88|13768.46|13648.46|13767.83|13647.83|9
1647149050000|2022-03-13 05:24:10|13768.01|13648.01|13767.88|13647.88|13768.01|13648.01|13767.49|13647.49|9
1647149060000|2022-03-13 05:24:20|13767.84|13647.84|13768.1|13648.1|13768.1|13648.1|13767.83|13647.83|8
1647149070000|2022-03-13 05:24:30|13768.13|13648.13|13768.24|13648.24|13768.24|13648.24|13768.13|13648.13|6
1647149080000|2022-03-13 05:24:40|13768.27|13648.27|13768.28|13648.28|13768.42|13648.42|13768.27|13648.27|8
1647149090000|2022-03-13 05:24:50|13768.3|13648.3|13766.76|13646.76|13768.32|13648.32|13766.68|13646.68|10
1647149100000|2022-03-13 05:25:00|13766.8|13646.8|13766.44|13646.44|13766.8|13646.8|13766.44|13646.44|10
1647149110000|2022-03-13 05:25:10|13766.41|13646.41|13765.93|13645.93|13766.41|13646.41|13765.86|13645.86|9
1647149120000|2022-03-13 05:25:20|13766.06|13646.06|13766.38|13646.38|13766.38|13646.38|13766.06|13646.06|8
1647149130000|2022-03-13 05:25:30|13765.91|13645.91|13766.07|13646.07|13766.2|13646.2|13765.9|13645.9|7
1647149140000|2022-03-13 05:25:40|13766.01|13646.01|13764.64|13644.64|13766.1|13646.1|13764.55|13644.55|10
1647149150000|2022-03-13 05:25:50|13764.54|13644.54|13763.21|13643.21|13764.54|13644.54|13763.01|13643.01|8
1647149160000|2022-03-13 05:26:00|13763.09|13643.09|13762.9|13642.9|13763.09|13643.09|13762.77|13642.77|9
1647149170000|2022-03-13 05:26:10|13762.81|13642.81|13762.58|13642.58|13762.81|13642.81|13762.56|13642.56|8
1647149180000|2022-03-13 05:26:20|13762.59|13642.59|13762.67|13642.67|13763.11|13643.11|13762.36|13642.36|10
1647149190000|2022-03-13 05:26:30|13762.68|13642.68|13764.09|13644.09|13764.09|13644.09|13762.68|13642.68|6
1647149200000|2022-03-13 05:26:40|13764.05|13644.05|13765.15|13645.15|13765.15|13645.15|13764.05|13644.05|7
1647149210000|2022-03-13 05:26:50|13764.3|13644.3|13763.38|13643.38|13764.49|13644.49|13763.38|13643.38|10
1647149220000|2022-03-13 05:27:00|13763.39|13643.39|13763.21|13643.21|13763.48|13643.48|13763.12|13643.12|9
1647149230000|2022-03-13 05:27:10|13763.2|13643.2|13763.41|13643.41|13763.41|13643.41|13762.77|13642.77|7
1647149240000|2022-03-13 05:27:20|13762.85|13642.85|13762.31|13642.31|13762.85|13642.85|13761.98|13641.98|9
1647149250000|2022-03-13 05:27:30|13762.32|13642.32|13762.98|13642.98|13763.15|13643.15|13762.32|13642.32|9
1647149260000|2022-03-13 05:27:40|13762.95|13642.95|13764.73|13644.73|13764.73|13644.73|13762.91|13642.91|8
1647149270000|2022-03-13 05:27:50|13764.72|13644.72|13765.25|13645.25|13765.25|13645.25|13764.7|13644.7|6
1647149280000|2022-03-13 05:28:00|13765.59|13645.59|13765.43|13645.43|13765.59|13645.59|13765.34|13645.34|8
1647149290000|2022-03-13 05:28:10|13765.81|13645.81|13765.9|13645.9|13766.13|13646.13|13765.79|13645.79|9
1647149300000|2022-03-13 05:28:20|13765.83|13645.83|13765.31|13645.31|13765.83|13645.83|13765.31|13645.31|8
1647149310000|2022-03-13 05:28:30|13765.17|13645.17|13765.31|13645.31|13765.31|13645.31|13765.17|13645.17|4
1647149320000|2022-03-13 05:28:40|13765.64|13645.64|13764.86|13644.86|13765.75|13645.75|13764.86|13644.86|8
1647149330000|2022-03-13 05:28:50|13764.71|13644.71|13765.46|13645.46|13765.46|13645.46|13764.71|13644.71|10
1647149340000|2022-03-13 05:29:00|13765.48|13645.48|13765.81|13645.81|13765.95|13645.95|13765.48|13645.48|8
1647149350000|2022-03-13 05:29:10|13765.84|13645.84|13765.78|13645.78|13765.84|13645.84|13765.78|13645.78|6
1647149360000|2022-03-13 05:29:20|13765.87|13645.87|13766.72|13646.72|13766.72|13646.72|13765.62|13645.62|10
1647149370000|2022-03-13 05:29:30|13766.89|13646.89|13767.26|13647.26|13767.48|13647.48|13766.89|13646.89|10
1647149380000|2022-03-13 05:29:40|13767.55|13647.55|13767.69|13647.69|13767.69|13647.69|13767.55|13647.55|6
1647149390000|2022-03-13 05:29:50|13767.33|13647.33|13767.68|13647.68|13767.74|13647.74|13767.33|13647.33|5
1647149400000|2022-03-13 05:30:00|13767.59|13647.59|13767.66|13647.66|13767.66|13647.66|13767.22|13647.22|8
1647149410000|2022-03-13 05:30:10|13767.63|13647.63|13768.73|13648.73|13768.73|13648.73|13767.55|13647.55|8
1647149420000|2022-03-13 05:30:20|13768.66|13648.66|13769|13649|13769|13649|13768.35|13648.35|10
1647149430000|2022-03-13 05:30:30|13769.01|13649.01|13769.02|13649.02|13769.21|13649.21|13768.92|13648.92|8
1647149440000|2022-03-13 05:30:40|13769.09|13649.09|13770.09|13650.09|13770.26|13650.26|13769.09|13649.09|9
1647149450000|2022-03-13 05:30:50|13769.93|13649.93|13770.55|13650.55|13770.88|13650.88|13769.93|13649.93|10
1647149460000|2022-03-13 05:31:00|13770.46|13650.46|13769.79|13649.79|13770.46|13650.46|13769.79|13649.79|8
1647149470000|2022-03-13 05:31:10|13769.77|13649.77|13769.37|13649.37|13769.77|13649.77|13769.37|13649.37|7
1647149480000|2022-03-13 05:31:20|13769.42|13649.42|13769.06|13649.06|13769.42|13649.42|13768.88|13648.88|7
1647149490000|2022-03-13 05:31:30|13768.98|13648.98|13768.93|13648.93|13769.11|13649.11|13768.77|13648.77|10
1647149500000|2022-03-13 05:31:40|13768.94|13648.94|13767.82|13647.82|13768.94|13648.94|13767.63|13647.63|10
1647149510000|2022-03-13 05:31:50|13768.06|13648.06|13767.95|13647.95|13768.35|13648.35|13767.94|13647.94|6
1647149520000|2022-03-13 05:32:00|13767.82|13647.82|13767.54|13647.54|13767.82|13647.82|13767.53|13647.53|8
1647149530000|2022-03-13 05:32:10|13767.16|13647.16|13766.88|13646.88|13767.2|13647.2|13766.85|13646.85|10
1647149540000|2022-03-13 05:32:20|13767.87|13647.87|13766.91|13646.91|13767.87|13647.87|13766.91|13646.91|9
1647149550000|2022-03-13 05:32:30|13766.76|13646.76|13766.43|13646.43|13766.76|13646.76|13766.43|13646.43|7
1647149560000|2022-03-13 05:32:40|13766.44|13646.44|13766.33|13646.33|13766.64|13646.64|13766.33|13646.33|7
1647149570000|2022-03-13 05:32:50|13766.23|13646.23|13765.77|13645.77|13766.41|13646.41|13765.63|13645.63|8
1647149580000|2022-03-13 05:33:00|13765.73|13645.73|13765.4|13645.4|13765.93|13645.93|13765.4|13645.4|7
1647149590000|2022-03-13 05:33:10|13765.42|13645.42|13765.28|13645.28|13765.75|13645.75|13765.28|13645.28|8
1647149600000|2022-03-13 05:33:20|13765.09|13645.09|13764.35|13644.35|13765.1|13645.1|13764.35|13644.35|9
1647149610000|2022-03-13 05:33:30|13764.3|13644.3|13763.71|13643.71|13764.3|13644.3|13763.56|13643.56|10
1647149620000|2022-03-13 05:33:40|13763.59|13643.59|13763.61|13643.61|13763.64|13643.64|13763.43|13643.43|8
1647149630000|2022-03-13 05:33:50|13763.39|13643.39|13760.69|13640.69|13763.39|13643.39|13760.69|13640.69|10
1647149640000|2022-03-13 05:34:00|13760.68|13640.68|13760.51|13640.51|13760.68|13640.68|13760.48|13640.48|7
1647149650000|2022-03-13 05:34:10|13760.12|13640.12|13760.04|13640.04|13760.12|13640.12|13759.65|13639.65|9
1647149660000|2022-03-13 05:34:20|13760.09|13640.09|13760.98|13640.98|13760.98|13640.98|13760.09|13640.09|8
1647149670000|2022-03-13 05:34:30|13761.04|13641.04|13761.3|13641.3|13761.51|13641.51|13761.04|13641.04|9
1647149680000|2022-03-13 05:34:40|13761.31|13641.31|13760.95|13640.95|13761.31|13641.31|13760.76|13640.76|8
1647149690000|2022-03-13 05:34:50|13760.78|13640.78|13761.61|13641.61|13761.61|13641.61|13760.78|13640.78|10
1647149700000|2022-03-13 05:35:00|13761.6|13641.6|13760.68|13640.68|13761.6|13641.6|13760.38|13640.38|7
1647149710000|2022-03-13 05:35:10|13760.74|13640.74|13760.72|13640.72|13760.84|13640.84|13760.71|13640.71|9
1647149720000|2022-03-13 05:35:20|13760.75|13640.75|13759.39|13639.39|13760.77|13640.77|13759.39|13639.39|9
1647149730000|2022-03-13 05:35:30|13759.41|13639.41|13759.5|13639.5|13760.29|13640.29|13759.41|13639.41|10
1647149740000|2022-03-13 05:35:40|13758.57|13638.57|13754.11|13634.11|13758.57|13638.57|13754.11|13634.11|9
1647149750000|2022-03-13 05:35:50|13754.1|13634.1|13753.73|13633.73|13754.2|13634.2|13753.73|13633.73|8
1647149760000|2022-03-13 05:36:00|13753.63|13633.63|13753.83|13633.83|13754.05|13634.05|13753.63|13633.63|8
1647149770000|2022-03-13 05:36:10|13753.46|13633.46|13752.95|13632.95|13753.55|13633.55|13752.95|13632.95|10
1647149780000|2022-03-13 05:36:20|13753.2|13633.2|13752.82|13632.82|13753.2|13633.2|13752.72|13632.72|10
1647149790000|2022-03-13 05:36:30|13752.86|13632.86|13753|13633|13753|13633|13752.86|13632.86|9
1647149800000|2022-03-13 05:36:40|13752.97|13632.97|13752.35|13632.35|13752.97|13632.97|13752.35|13632.35|9
1647149810000|2022-03-13 05:36:50|13752.65|13632.65|13754.11|13634.11|13754.11|13634.11|13752.58|13632.58|10
1647149820000|2022-03-13 05:37:00|13753.84|13633.84|13753.88|13633.88|13754.12|13634.12|13753.73|13633.73|10
1647149830000|2022-03-13 05:37:10|13753.79|13633.79|13754.07|13634.07|13754.07|13634.07|13753.74|13633.74|10
1647149840000|2022-03-13 05:37:20|13754.06|13634.06|13754.01|13634.01|13754.18|13634.18|13753.94|13633.94|8
1647149850000|2022-03-13 05:37:30|13753.72|13633.72|13753.26|13633.26|13753.72|13633.72|13753.26|13633.26|10
1647149860000|2022-03-13 05:37:40|13753.21|13633.21|13753.29|13633.29|13753.29|13633.29|13753.14|13633.14|10
1647149870000|2022-03-13 05:37:50|13753.54|13633.54|13754.31|13634.31|13754.42|13634.42|13753.54|13633.54|10
1647149880000|2022-03-13 05:38:00|13754.72|13634.72|13756.54|13636.54|13756.7|13636.7|13754.72|13634.72|10
1647149890000|2022-03-13 05:38:10|13756.52|13636.52|13756.91|13636.91|13757.14|13637.14|13756.52|13636.52|9
1647149900000|2022-03-13 05:38:20|13756.85|13636.85|13756.42|13636.42|13756.85|13636.85|13756.39|13636.39|10
1647149910000|2022-03-13 05:38:30|13756.89|13636.89|13756.44|13636.44|13756.89|13636.89|13756.1|13636.1|8
1647149920000|2022-03-13 05:38:40|13756.49|13636.49|13757|13637|13757|13637|13756.36|13636.36|10
1647149930000|2022-03-13 05:38:50|13756.79|13636.79|13757.98|13637.98|13757.98|13637.98|13756.79|13636.79|7
1647149940000|2022-03-13 05:39:00|13757.97|13637.97|13757.3|13637.3|13757.97|13637.97|13757.3|13637.3|6
1647149950000|2022-03-13 05:39:10|13757.37|13637.37|13756.85|13636.85|13757.39|13637.39|13756.76|13636.76|7
1647149960000|2022-03-13 05:39:20|13756.86|13636.86|13757.96|13637.96|13757.96|13637.96|13756.84|13636.84|8
1647149970000|2022-03-13 05:39:30|13758.39|13638.39|13759.21|13639.21|13759.41|13639.41|13758.39|13638.39|10
1647149980000|2022-03-13 05:39:40|13759.22|13639.22|13759.27|13639.27|13759.35|13639.35|13759.2|13639.2|9
1647149990000|2022-03-13 05:39:50|13759.24|13639.24|13760.2|13640.2|13760.2|13640.2|13759.24|13639.24|6
1647150000000|2022-03-13 05:40:00|13760.19|13640.19|13759.41|13639.41|13760.2|13640.2|13759.4|13639.4|8
1647150010000|2022-03-13 05:40:10|13759.4|13639.4|13758.97|13638.97|13759.41|13639.41|13758.97|13638.97|9
1647150020000|2022-03-13 05:40:20|13758.53|13638.53|13758.43|13638.43|13758.53|13638.53|13758.28|13638.28|8
1647150030000|2022-03-13 05:40:30|13758.44|13638.44|13758.6|13638.6|13758.67|13638.67|13758.44|13638.44|7
1647150040000|2022-03-13 05:40:40|13758.64|13638.64|13758.96|13638.96|13759|13639|13758.64|13638.64|5
1647150050000|2022-03-13 05:40:50|13758.79|13638.79|13760.95|13640.95|13760.95|13640.95|13758.79|13638.79|9
1647150060000|2022-03-13 05:41:00|13761.27|13641.27|13761.75|13641.75|13761.75|13641.75|13761.27|13641.27|9
1647150070000|2022-03-13 05:41:10|13761.68|13641.68|13761.22|13641.22|13761.69|13641.69|13761.19|13641.19|8
1647150080000|2022-03-13 05:41:20|13761.13|13641.13|13761.21|13641.21|13761.37|13641.37|13761.13|13641.13|8
1647150090000|2022-03-13 05:41:30|13761.1|13641.1|13761.17|13641.17|13761.27|13641.27|13761.03|13641.03|9
1647150100000|2022-03-13 05:41:40|13761.13|13641.13|13761.32|13641.32|13761.72|13641.72|13761.13|13641.13|7
1647150110000|2022-03-13 05:41:50|13761.22|13641.22|13759.56|13639.56|13761.22|13641.22|13759.26|13639.26|9
1647150120000|2022-03-13 05:42:00|13759.48|13639.48|13758.12|13638.12|13759.48|13639.48|13757.8|13637.8|9
1647150130000|2022-03-13 05:42:10|13758.22|13638.22|13757.62|13637.62|13758.22|13638.22|13757.62|13637.62|9
1647150140000|2022-03-13 05:42:20|13757.6|13637.6|13758.1|13638.1|13758.1|13638.1|13757.47|13637.47|9
1647150150000|2022-03-13 05:42:30|13758|13638|13757.93|13637.93|13758|13638|13757.77|13637.77|5
1647150160000|2022-03-13 05:42:40|13757.9|13637.9|13759.38|13639.38|13759.41|13639.41|13757.9|13637.9|6
1647150170000|2022-03-13 05:42:50|13759.4|13639.4|13759.71|13639.71|13759.71|13639.71|13759.36|13639.36|9
1647150180000|2022-03-13 05:43:00|13759.78|13639.78|13759.77|13639.77|13759.78|13639.78|13759.74|13639.74|5
1647150190000|2022-03-13 05:43:10|13759.74|13639.74|13759.71|13639.71|13759.74|13639.74|13759.7|13639.7|3
1647150200000|2022-03-13 05:43:20|13759.74|13639.74|13759.56|13639.56|13759.74|13639.74|13759.56|13639.56|6
1647150210000|2022-03-13 05:43:30|13759.77|13639.77|13759.68|13639.68|13759.82|13639.82|13759.63|13639.63|7
1647150220000|2022-03-13 05:43:40|13759.94|13639.94|13759.73|13639.73|13759.94|13639.94|13759.73|13639.73|4
1647150230000|2022-03-13 05:43:50|13759.74|13639.74|13759.14|13639.14|13759.83|13639.83|13759.03|13639.03|7
1647150240000|2022-03-13 05:44:00|13759.17|13639.17|13759.46|13639.46|13759.46|13639.46|13759.17|13639.17|3
1647150250000|2022-03-13 05:44:10|13759.33|13639.33|13759.29|13639.29|13759.5|13639.5|13759.26|13639.26|9
1647150260000|2022-03-13 05:44:20|13759.39|13639.39|13759.48|13639.48|13759.49|13639.49|13759.39|13639.39|4
1647150270000|2022-03-13 05:44:30|13759.64|13639.64|13759.46|13639.46|13759.72|13639.72|13759.46|13639.46|8
1647150280000|2022-03-13 05:44:40|13759.45|13639.45|13759.68|13639.68|13759.68|13639.68|13759.43|13639.43|7
1647150290000|2022-03-13 05:44:50|13759.65|13639.65|13759.98|13639.98|13760.06|13640.06|13759.64|13639.64|9
1647150300000|2022-03-13 05:45:00|13760.25|13640.25|13761.49|13641.49|13761.53|13641.53|13760.25|13640.25|9
1647150310000|2022-03-13 05:45:10|13761.51|13641.51|13761.24|13641.24|13761.71|13641.71|13761.24|13641.24|9
1647150320000|2022-03-13 05:45:20|13761.13|13641.13|13760.66|13640.66|13761.17|13641.17|13760.66|13640.66|9
1647150330000|2022-03-13 05:45:30|13760.74|13640.74|13760.41|13640.41|13760.95|13640.95|13760.36|13640.36|10
1647150340000|2022-03-13 05:45:40|13760.45|13640.45|13760.83|13640.83|13760.86|13640.86|13760.35|13640.35|7
1647150350000|2022-03-13 05:45:50|13760.79|13640.79|13761.14|13641.14|13761.14|13641.14|13760.75|13640.75|8
1647150360000|2022-03-13 05:46:00|13761.03|13641.03|13760.87|13640.87|13761.1|13641.1|13760.87|13640.87|10
1647150370000|2022-03-13 05:46:10|13760.77|13640.77|13760.01|13640.01|13760.77|13640.77|13760.01|13640.01|9
1647150380000|2022-03-13 05:46:20|13759.96|13639.96|13761.65|13641.65|13761.65|13641.65|13759.9|13639.9|8
1647150390000|2022-03-13 05:46:30|13761.6|13641.6|13760.53|13640.53|13761.79|13641.79|13760.51|13640.51|10
1647150400000|2022-03-13 05:46:40|13760.5|13640.5|13759.91|13639.91|13760.5|13640.5|13759.9|13639.9|10
1647150410000|2022-03-13 05:46:50|13759.74|13639.74|13759.3|13639.3|13759.74|13639.74|13759.3|13639.3|8
1647150420000|2022-03-13 05:47:00|13759.27|13639.27|13759.5|13639.5|13759.59|13639.59|13759.22|13639.22|8
1647150430000|2022-03-13 05:47:10|13759.42|13639.42|13759.04|13639.04|13759.42|13639.42|13758.93|13638.93|9
1647150440000|2022-03-13 05:47:20|13759.27|13639.27|13759.92|13639.92|13759.92|13639.92|13759.27|13639.27|9
1647150450000|2022-03-13 05:47:30|13759.88|13639.88|13761.17|13641.17|13761.17|13641.17|13759.88|13639.88|9
1647150460000|2022-03-13 05:47:40|13761.25|13641.25|13760.31|13640.31|13761.6|13641.6|13760.31|13640.31|9
1647150470000|2022-03-13 05:47:50|13760.44|13640.44|13760.06|13640.06|13760.52|13640.52|13760.06|13640.06|8
1647150480000|2022-03-13 05:48:00|13760.19|13640.19|13760.23|13640.23|13760.23|13640.23|13760.05|13640.05|6
1647150490000|2022-03-13 05:48:10|13760.34|13640.34|13759.08|13639.08|13760.5|13640.5|13759.08|13639.08|9
1647150500000|2022-03-13 05:48:20|13758.44|13638.44|13758.28|13638.28|13758.44|13638.44|13757.87|13637.87|10
1647150510000|2022-03-13 05:48:30|13758.33|13638.33|13758.31|13638.31|13758.48|13638.48|13758.29|13638.29|10
1647150520000|2022-03-13 05:48:40|13758.46|13638.46|13757.59|13637.59|13758.69|13638.69|13757.58|13637.58|9
1647150530000|2022-03-13 05:48:50|13757.63|13637.63|13759.5|13639.5|13759.5|13639.5|13757.63|13637.63|9
1647150540000|2022-03-13 05:49:00|13759.57|13639.57|13757.67|13637.67|13759.62|13639.62|13757.67|13637.67|9
1647150550000|2022-03-13 05:49:10|13757.24|13637.24|13756.25|13636.25|13757.24|13637.24|13756.23|13636.23|10
1647150560000|2022-03-13 05:49:20|13756.2|13636.2|13755.67|13635.67|13756.25|13636.25|13755.67|13635.67|8
1647150570000|2022-03-13 05:49:30|13754.58|13634.58|13753.14|13633.14|13754.58|13634.58|13753.14|13633.14|10
1647150580000|2022-03-13 05:49:40|13752.97|13632.97|13751.02|13631.02|13752.97|13632.97|13751.02|13631.02|10
1647150590000|2022-03-13 05:49:50|13750.99|13630.99|13751.89|13631.89|13751.95|13631.95|13750.99|13630.99|10
1647150600000|2022-03-13 05:50:00|13751.77|13631.77|13751.55|13631.55|13751.77|13631.77|13751.47|13631.47|10
1647150610000|2022-03-13 05:50:10|13751.54|13631.54|13752.6|13632.6|13752.85|13632.85|13751.54|13631.54|10
1647150620000|2022-03-13 05:50:20|13752.62|13632.62|13753.87|13633.87|13753.87|13633.87|13752.62|13632.62|9
1647150630000|2022-03-13 05:50:30|13753.86|13633.86|13753.83|13633.83|13753.86|13633.86|13753.83|13633.83|2
1647150640000|2022-03-13 05:50:40|13753.61|13633.61|13753.03|13633.03|13753.61|13633.61|13753.03|13633.03|10
1647150650000|2022-03-13 05:50:50|13752.81|13632.81|13752.94|13632.94|13752.94|13632.94|13752.47|13632.47|9
1647150660000|2022-03-13 05:51:00|13753.22|13633.22|13753.33|13633.33|13753.4|13633.4|13753.22|13633.22|10
1647150670000|2022-03-13 05:51:10|13753.5|13633.5|13753.67|13633.67|13753.68|13633.68|13753.49|13633.49|10
1647150680000|2022-03-13 05:51:20|13753.68|13633.68|13753.93|13633.93|13753.94|13633.94|13753.68|13633.68|9
1647150690000|2022-03-13 05:51:30|13754.01|13634.01|13753.95|13633.95|13754.09|13634.09|13753.79|13633.79|8
1647150700000|2022-03-13 05:51:40|13753.85|13633.85|13754.3|13634.3|13754.53|13634.53|13753.77|13633.77|9
1647150710000|2022-03-13 05:51:50|13754.29|13634.29|13755.24|13635.24|13755.29|13635.29|13754.16|13634.16|9
1647150720000|2022-03-13 05:52:00|13755.17|13635.17|13756.58|13636.58|13756.58|13636.58|13755.17|13635.17|8
1647150730000|2022-03-13 05:52:10|13756.65|13636.65|13756.83|13636.83|13756.83|13636.83|13756.6|13636.6|9
1647150740000|2022-03-13 05:52:20|13756.85|13636.85|13757.03|13637.03|13757.03|13637.03|13756.77|13636.77|8
1647150750000|2022-03-13 05:52:30|13756.92|13636.92|13758.06|13638.06|13758.06|13638.06|13756.92|13636.92|9
1647150760000|2022-03-13 05:52:40|13758.05|13638.05|13758.22|13638.22|13758.3|13638.3|13758.05|13638.05|6
1647150770000|2022-03-13 05:52:50|13758.28|13638.28|13758.66|13638.66|13758.66|13638.66|13758.28|13638.28|9
1647150780000|2022-03-13 05:53:00|13758.43|13638.43|13758.13|13638.13|13758.43|13638.43|13757.87|13637.87|10
1647150790000|2022-03-13 05:53:10|13758.09|13638.09|13757.98|13637.98|13758.2|13638.2|13757.98|13637.98|7
1647150800000|2022-03-13 05:53:20|13758.24|13638.24|13757.98|13637.98|13758.24|13638.24|13757.98|13637.98|5
1647150810000|2022-03-13 05:53:30|13758|13638|13756.7|13636.7|13758.24|13638.24|13756.7|13636.7|9
1647150820000|2022-03-13 05:53:40|13756.69|13636.69|13756.78|13636.78|13757.36|13637.36|13756.69|13636.69|7
1647150830000|2022-03-13 05:53:50|13756.71|13636.71|13756.51|13636.51|13756.83|13636.83|13756.51|13636.51|10
1647150840000|2022-03-13 05:54:00|13756.63|13636.63|13756.63|13636.63|13756.76|13636.76|13756.59|13636.59|6
1647150850000|2022-03-13 05:54:10|13757.24|13637.24|13757.03|13637.03|13757.24|13637.24|13757.03|13637.03|6
1647150860000|2022-03-13 05:54:20|13756.98|13636.98|13757.27|13637.27|13757.27|13637.27|13756.89|13636.89|7
1647150870000|2022-03-13 05:54:30|13757.25|13637.25|13756.85|13636.85|13757.25|13637.25|13756.73|13636.73|8
1647150880000|2022-03-13 05:54:40|13756.84|13636.84|13757.1|13637.1|13757.2|13637.2|13756.84|13636.84|7
1647150890000|2022-03-13 05:54:50|13757.21|13637.21|13757.82|13637.82|13757.82|13637.82|13756.98|13636.98|9
1647150900000|2022-03-13 05:55:00|13757.99|13637.99|13759.12|13639.12|13759.12|13639.12|13757.99|13637.99|10
1647150910000|2022-03-13 05:55:10|13759.39|13639.39|13760.67|13640.67|13760.67|13640.67|13759.39|13639.39|9
1647150920000|2022-03-13 05:55:20|13760.6|13640.6|13761.24|13641.24|13761.44|13641.44|13760.6|13640.6|10
1647150930000|2022-03-13 05:55:30|13761.19|13641.19|13761.38|13641.38|13761.48|13641.48|13761.16|13641.16|9
1647150940000|2022-03-13 05:55:40|13761.35|13641.35|13761.72|13641.72|13761.72|13641.72|13761.35|13641.35|9
1647150950000|2022-03-13 05:55:50|13761.78|13641.78|13761.9|13641.9|13761.9|13641.9|13761.78|13641.78|5
1647150960000|2022-03-13 05:56:00|13761.93|13641.93|13762.25|13642.25|13762.25|13642.25|13761.92|13641.92|7
1647150970000|2022-03-13 05:56:10|13762.28|13642.28|13762.46|13642.46|13762.46|13642.46|13762.26|13642.26|10
1647150980000|2022-03-13 05:56:20|13762.51|13642.51|13762.18|13642.18|13762.51|13642.51|13761.92|13641.92|10
1647150990000|2022-03-13 05:56:30|13761.97|13641.97|13759.33|13639.33|13761.97|13641.97|13759.33|13639.33|9
1647151000000|2022-03-13 05:56:40|13759.38|13639.38|13758.59|13638.59|13759.38|13639.38|13758.59|13638.59|8
1647151010000|2022-03-13 05:56:50|13758.38|13638.38|13758.05|13638.05|13758.38|13638.38|13758.03|13638.03|10
1647151020000|2022-03-13 05:57:00|13757.58|13637.58|13756.82|13636.82|13757.58|13637.58|13756.82|13636.82|10
1647151030000|2022-03-13 05:57:10|13756.8|13636.8|13756.72|13636.72|13756.93|13636.93|13756.64|13636.64|6
1647151040000|2022-03-13 05:57:20|13756.73|13636.73|13756.39|13636.39|13756.73|13636.73|13756.39|13636.39|4
1647151050000|2022-03-13 05:57:30|13756.4|13636.4|13755.6|13635.6|13756.91|13636.91|13755.6|13635.6|10
1647151060000|2022-03-13 05:57:40|13755.42|13635.42|13753.96|13633.96|13755.42|13635.42|13753.2|13633.2|10
1647151070000|2022-03-13 05:57:50|13754.03|13634.03|13753.08|13633.08|13754.03|13634.03|13753.08|13633.08|10
1647151080000|2022-03-13 05:58:00|13753.09|13633.09|13753.22|13633.22|13753.22|13633.22|13753.02|13633.02|7
1647151090000|2022-03-13 05:58:10|13753.2|13633.2|13751.21|13631.21|13753.37|13633.37|13751.21|13631.21|10
1647151100000|2022-03-13 05:58:20|13751.29|13631.29|13748.75|13628.75|13751.36|13631.36|13748.75|13628.75|10
1647151110000|2022-03-13 05:58:30|13748.81|13628.81|13748.89|13628.89|13748.89|13628.89|13748.61|13628.61|9
1647151120000|2022-03-13 05:58:40|13748.92|13628.92|13748.93|13628.93|13749.03|13629.03|13748.87|13628.87|7
1647151130000|2022-03-13 05:58:50|13748.88|13628.88|13750.5|13630.5|13750.75|13630.75|13748.88|13628.88|9
1647151140000|2022-03-13 05:59:00|13750.55|13630.55|13748.8|13628.8|13750.71|13630.71|13748.8|13628.8|10
1647151150000|2022-03-13 05:59:10|13748.81|13628.81|13750.51|13630.51|13750.51|13630.51|13748.54|13628.54|10
1647151160000|2022-03-13 05:59:20|13750.53|13630.53|13750.06|13630.06|13750.6|13630.6|13750.06|13630.06|9
1647151170000|2022-03-13 05:59:30|13750.07|13630.07|13748.6|13628.6|13750.07|13630.07|13748.6|13628.6|9
1647151180000|2022-03-13 05:59:40|13748.16|13628.16|13746.05|13626.05|13748.16|13628.16|13745.87|13625.87|9
1647151190000|2022-03-13 05:59:50|13745.88|13625.88|13743.87|13623.87|13745.88|13625.88|13743.39|13623.39|10
1647151200000|2022-03-13 06:00:00|13743.93|13623.93|13743.76|13623.76|13743.94|13623.94|13743.76|13623.76|9
1647151210000|2022-03-13 06:00:10|13743.75|13623.75|13742.7|13622.7|13743.75|13623.75|13742.67|13622.67|9
1647151220000|2022-03-13 06:00:20|13742.58|13622.58|13742.44|13622.44|13742.59|13622.59|13742.32|13622.32|9
1647151230000|2022-03-13 06:00:30|13742.38|13622.38|13741.57|13621.57|13742.52|13622.52|13741.57|13621.57|9
1647151240000|2022-03-13 06:00:40|13740.79|13620.79|13739.75|13619.75|13740.79|13620.79|13739.75|13619.75|7
1647151250000|2022-03-13 06:00:50|13739.72|13619.72|13739.64|13619.64|13739.81|13619.81|13739.39|13619.39|9
1647151260000|2022-03-13 06:01:00|13738.57|13618.57|13739.08|13619.08|13739.36|13619.36|13738.57|13618.57|10
1647151270000|2022-03-13 06:01:10|13739.09|13619.09|13738.53|13618.53|13739.09|13619.09|13738.53|13618.53|10
1647151280000|2022-03-13 06:01:20|13738.5|13618.5|13737.68|13617.68|13738.54|13618.54|13737.68|13617.68|8
1647151290000|2022-03-13 06:01:30|13737.69|13617.69|13738.55|13618.55|13738.55|13618.55|13737.69|13617.69|5
1647151300000|2022-03-13 06:01:40|13738.62|13618.62|13739.53|13619.53|13739.53|13619.53|13738.59|13618.59|9
1647151310000|2022-03-13 06:01:50|13739.59|13619.59|13740.32|13620.32|13740.32|13620.32|13739.58|13619.58|10
1647151320000|2022-03-13 06:02:00|13740.26|13620.26|13739.73|13619.73|13740.26|13620.26|13739.73|13619.73|7
1647151330000|2022-03-13 06:02:10|13739.74|13619.74|13739.67|13619.67|13739.74|13619.74|13739.43|13619.43|9
1647151340000|2022-03-13 06:02:20|13739.58|13619.58|13738.78|13618.78|13739.58|13619.58|13738.78|13618.78|9
1647151350000|2022-03-13 06:02:30|13738.83|13618.83|13738.16|13618.16|13738.83|13618.83|13738.16|13618.16|8
1647151360000|2022-03-13 06:02:40|13738.03|13618.03|13737.77|13617.77|13738.03|13618.03|13737.71|13617.71|5
1647151370000|2022-03-13 06:02:50|13737.8|13617.8|13737.95|13617.95|13737.95|13617.95|13737.64|13617.64|8
1647151380000|2022-03-13 06:03:00|13737.97|13617.97|13737.57|13617.57|13738.06|13618.06|13737.57|13617.57|6
1647151390000|2022-03-13 06:03:10|13737.62|13617.62|13737.93|13617.93|13738.01|13618.01|13737.4|13617.4|7
1647151400000|2022-03-13 06:03:20|13738.04|13618.04|13737.97|13617.97|13738.08|13618.08|13737.95|13617.95|9
1647151410000|2022-03-13 06:03:30|13737.96|13617.96|13737.84|13617.84|13737.96|13617.96|13737.74|13617.74|7
1647151420000|2022-03-13 06:03:40|13737.66|13617.66|13737.11|13617.11|13737.66|13617.66|13737.11|13617.11|8
1647151430000|2022-03-13 06:03:50|13737.16|13617.16|13737.03|13617.03|13737.47|13617.47|13736.92|13616.92|9
1647151440000|2022-03-13 06:04:00|13737.04|13617.04|13736.58|13616.58|13737.07|13617.07|13736.58|13616.58|10
1647151450000|2022-03-13 06:04:10|13736.48|13616.48|13737.82|13617.82|13737.82|13617.82|13736.43|13616.43|10
1647151460000|2022-03-13 06:04:20|13738.58|13618.58|13740.1|13620.1|13740.39|13620.39|13738.41|13618.41|10
1647151470000|2022-03-13 06:04:30|13740.67|13620.67|13739.88|13619.88|13740.96|13620.96|13739.88|13619.88|10
1647151480000|2022-03-13 06:04:40|13739.63|13619.63|13739.23|13619.23|13739.63|13619.63|13739.11|13619.11|9
1647151490000|2022-03-13 06:04:50|13739.29|13619.29|13739.43|13619.43|13739.6|13619.6|13739.2|13619.2|8
1647151500000|2022-03-13 06:05:00|13739.4|13619.4|13740.2|13620.2|13740.2|13620.2|13739.4|13619.4|9
1647151510000|2022-03-13 06:05:10|13740.13|13620.13|13738.38|13618.38|13740.13|13620.13|13738.38|13618.38|9
1647151520000|2022-03-13 06:05:20|13738.4|13618.4|13736.78|13616.78|13738.44|13618.44|13736.78|13616.78|10
1647151530000|2022-03-13 06:05:30|13736.68|13616.68|13734.72|13614.72|13736.68|13616.68|13734.72|13614.72|9
1647151540000|2022-03-13 06:05:40|13734.5|13614.5|13734.82|13614.82|13734.88|13614.88|13734.09|13614.09|9
1647151550000|2022-03-13 06:05:50|13735.17|13615.17|13735.19|13615.19|13735.19|13615.19|13734.88|13614.88|7
1647151560000|2022-03-13 06:06:00|13734.93|13614.93|13735.49|13615.49|13735.49|13615.49|13734.93|13614.93|4
1647151570000|2022-03-13 06:06:10|13735.5|13615.5|13736.69|13616.69|13736.69|13616.69|13735.32|13615.32|7
1647151580000|2022-03-13 06:06:20|13736.59|13616.59|13735.14|13615.14|13736.59|13616.59|13735.14|13615.14|9
1647151590000|2022-03-13 06:06:30|13735.01|13615.01|13733.25|13613.25|13735.01|13615.01|13733.06|13613.06|8
1647151600000|2022-03-13 06:06:40|13733|13613|13733.1|13613.1|13733.45|13613.45|13732.48|13612.48|10
1647151610000|2022-03-13 06:06:50|13733.08|13613.08|13733.15|13613.15|13733.19|13613.19|13732.93|13612.93|9
1647151620000|2022-03-13 06:07:00|13733.19|13613.19|13734.05|13614.05|13734.15|13614.15|13732.98|13612.98|10
1647151630000|2022-03-13 06:07:10|13734.1|13614.1|13735.89|13615.89|13735.89|13615.89|13734.1|13614.1|7
1647151640000|2022-03-13 06:07:20|13735.88|13615.88|13736.67|13616.67|13736.76|13616.76|13735.88|13615.88|8
1647151650000|2022-03-13 06:07:30|13736.69|13616.69|13736.8|13616.8|13736.93|13616.93|13736.69|13616.69|8
1647151660000|2022-03-13 06:07:40|13736.73|13616.73|13736.41|13616.41|13736.73|13616.73|13736.17|13616.17|8
1647151670000|2022-03-13 06:07:50|13735.88|13615.88|13736.78|13616.78|13737.06|13617.06|13735.88|13615.88|8
1647151680000|2022-03-13 06:08:00|13736.77|13616.77|13736.05|13616.05|13736.77|13616.77|13735.98|13615.98|8
1647151690000|2022-03-13 06:08:10|13736|13616|13736.28|13616.28|13736.41|13616.41|13736|13616|10
1647151700000|2022-03-13 06:08:20|13736.3|13616.3|13737.06|13617.06|13737.07|13617.07|13736.28|13616.28|8
1647151710000|2022-03-13 06:08:30|13737.18|13617.18|13737.88|13617.88|13737.88|13617.88|13737.18|13617.18|9
1647151720000|2022-03-13 06:08:40|13737.83|13617.83|13736.99|13616.99|13737.97|13617.97|13736.99|13616.99|9
1647151730000|2022-03-13 06:08:50|13737.06|13617.06|13738.04|13618.04|13738.29|13618.29|13737.06|13617.06|8
1647151740000|2022-03-13 06:09:00|13738.16|13618.16|13738.51|13618.51|13738.69|13618.69|13738.06|13618.06|8
1647151750000|2022-03-13 06:09:10|13738.48|13618.48|13736.68|13616.68|13738.48|13618.48|13736.68|13616.68|7
1647151760000|2022-03-13 06:09:20|13736.62|13616.62|13736.5|13616.5|13736.77|13616.77|13736.45|13616.45|8
1647151770000|2022-03-13 06:09:30|13736.51|13616.51|13736.7|13616.7|13736.77|13616.77|13736.49|13616.49|6
1647151780000|2022-03-13 06:09:40|13736.73|13616.73|13736.14|13616.14|13736.87|13616.87|13736.14|13616.14|8
1647151790000|2022-03-13 06:09:50|13736.13|13616.13|13736.61|13616.61|13736.61|13616.61|13736.13|13616.13|8
1647151800000|2022-03-13 06:10:00|13736.78|13616.78|13736.16|13616.16|13736.78|13616.78|13736.16|13616.16|6
1647151810000|2022-03-13 06:10:10|13736.2|13616.2|13735.99|13615.99|13736.2|13616.2|13735.79|13615.79|7
1647151820000|2022-03-13 06:10:20|13736.13|13616.13|13736.14|13616.14|13736.21|13616.21|13735.88|13615.88|7
1647151830000|2022-03-13 06:10:30|13736.11|13616.11|13735.68|13615.68|13736.14|13616.14|13735.15|13615.15|9
1647151840000|2022-03-13 06:10:40|13735.67|13615.67|13735.53|13615.53|13735.67|13615.67|13735.19|13615.19|8
1647151850000|2022-03-13 06:10:50|13735.51|13615.51|13735.97|13615.97|13735.97|13615.97|13735.51|13615.51|9
1647151860000|2022-03-13 06:11:00|13735.99|13615.99|13735.78|13615.78|13735.99|13615.99|13735.61|13615.61|7
1647151870000|2022-03-13 06:11:10|13735.7|13615.7|13735.67|13615.67|13735.7|13615.7|13735.5|13615.5|6
1647151880000|2022-03-13 06:11:20|13735.62|13615.62|13736.14|13616.14|13736.26|13616.26|13735.36|13615.36|9
1647151890000|2022-03-13 06:11:30|13736.11|13616.11|13736|13616|13736.12|13616.12|13736|13616|3
1647151900000|2022-03-13 06:11:40|13735.98|13615.98|13737.15|13617.15|13737.15|13617.15|13735.98|13615.98|10
1647151910000|2022-03-13 06:11:50|13737.19|13617.19|13738.39|13618.39|13738.39|13618.39|13737.19|13617.19|10
1647151920000|2022-03-13 06:12:00|13738.58|13618.58|13739.03|13619.03|13739.03|13619.03|13738.58|13618.58|6
1647151930000|2022-03-13 06:12:10|13739.08|13619.08|13739.25|13619.25|13739.25|13619.25|13738.98|13618.98|4
1647151940000|2022-03-13 06:12:20|13738.37|13618.37|13738.26|13618.26|13738.37|13618.37|13738.12|13618.12|6
1647151950000|2022-03-13 06:12:30|13738.25|13618.25|13738.51|13618.51|13738.51|13618.51|13738.14|13618.14|5
1647151960000|2022-03-13 06:12:40|13738.52|13618.52|13738.78|13618.78|13738.82|13618.82|13738.52|13618.52|10
1647151970000|2022-03-13 06:12:50|13738.73|13618.73|13739.69|13619.69|13740.61|13620.61|13738.73|13618.73|9
1647151980000|2022-03-13 06:13:00|13739.75|13619.75|13742.47|13622.47|13742.47|13622.47|13739.75|13619.75|8
1647151990000|2022-03-13 06:13:10|13742.5|13622.5|13745.31|13625.31|13745.31|13625.31|13742.5|13622.5|9
1647152000000|2022-03-13 06:13:20|13745.32|13625.32|13746.62|13626.62|13746.62|13626.62|13745.32|13625.32|10
1647152010000|2022-03-13 06:13:30|13746.34|13626.34|13746.77|13626.77|13746.77|13626.77|13746.34|13626.34|8
1647152020000|2022-03-13 06:13:40|13746.76|13626.76|13746.97|13626.97|13746.97|13626.97|13746.49|13626.49|9
1647152030000|2022-03-13 06:13:50|13747.08|13627.08|13749.24|13629.24|13749.24|13629.24|13747.08|13627.08|10
1647152040000|2022-03-13 06:14:00|13749.65|13629.65|13751.25|13631.25|13751.25|13631.25|13749.65|13629.65|10
1647152050000|2022-03-13 06:14:10|13751.03|13631.03|13751.09|13631.09|13751.15|13631.15|13750.85|13630.85|8
1647152060000|2022-03-13 06:14:20|13751.08|13631.08|13751.7|13631.7|13751.7|13631.7|13751.08|13631.08|9
1647152070000|2022-03-13 06:14:30|13751.69|13631.69|13751.99|13631.99|13751.99|13631.99|13751.66|13631.66|6
1647152080000|2022-03-13 06:14:40|13751.98|13631.98|13752.68|13632.68|13752.68|13632.68|13751.98|13631.98|9
1647152090000|2022-03-13 06:14:50|13753.3|13633.3|13752.82|13632.82|13753.31|13633.31|13752.82|13632.82|8
1647152100000|2022-03-13 06:15:00|13752.81|13632.81|13752.73|13632.73|13752.84|13632.84|13752.59|13632.59|8
1647152110000|2022-03-13 06:15:10|13752.61|13632.61|13752.6|13632.6|13752.73|13632.73|13752.6|13632.6|8
1647152120000|2022-03-13 06:15:20|13752.52|13632.52|13752.35|13632.35|13752.68|13632.68|13752.35|13632.35|7
1647152130000|2022-03-13 06:15:30|13752.49|13632.49|13751.89|13631.89|13752.49|13632.49|13751.89|13631.89|6
1647152140000|2022-03-13 06:15:40|13751.87|13631.87|13751.48|13631.48|13751.87|13631.87|13751.3|13631.3|8
1647152150000|2022-03-13 06:15:50|13752.35|13632.35|13751.31|13631.31|13752.35|13632.35|13751.27|13631.27|9
1647152160000|2022-03-13 06:16:00|13751.22|13631.22|13751.18|13631.18|13751.35|13631.35|13750.76|13630.76|6
1647152170000|2022-03-13 06:16:10|13751.52|13631.52|13751.68|13631.68|13751.74|13631.74|13751.34|13631.34|9
1647152180000|2022-03-13 06:16:20|13751.54|13631.54|13751.79|13631.79|13751.83|13631.83|13751.41|13631.41|6
1647152190000|2022-03-13 06:16:30|13751.54|13631.54|13751.75|13631.75|13751.77|13631.77|13751.54|13631.54|5
1647152200000|2022-03-13 06:16:40|13751.69|13631.69|13751.8|13631.8|13751.88|13631.88|13751.61|13631.61|8
1647152210000|2022-03-13 06:16:50|13751.9|13631.9|13751.93|13631.93|13751.99|13631.99|13751.77|13631.77|6
1647152220000|2022-03-13 06:17:00|13752.04|13632.04|13751.12|13631.12|13752.07|13632.07|13751.12|13631.12|5
1647152230000|2022-03-13 06:17:10|13750.69|13630.69|13750.06|13630.06|13750.69|13630.69|13750.05|13630.05|9
1647152240000|2022-03-13 06:17:20|13750.03|13630.03|13749.56|13629.56|13750.03|13630.03|13749.56|13629.56|9
1647152250000|2022-03-13 06:17:30|13749.58|13629.58|13748.99|13628.99|13749.58|13629.58|13748.99|13628.99|9
1647152260000|2022-03-13 06:17:40|13748.88|13628.88|13750.28|13630.28|13750.51|13630.51|13748.82|13628.82|10
1647152270000|2022-03-13 06:17:50|13749.99|13629.99|13750.03|13630.03|13750.33|13630.33|13749.94|13629.94|9
1647152280000|2022-03-13 06:18:00|13750.18|13630.18|13750.05|13630.05|13750.18|13630.18|13749.9|13629.9|8
1647152290000|2022-03-13 06:18:10|13749.99|13629.99|13749.99|13629.99|13750.18|13630.18|13749.99|13629.99|8
1647152300000|2022-03-13 06:18:20|13750|13630|13748.1|13628.1|13750.17|13630.17|13748.1|13628.1|9
1647152310000|2022-03-13 06:18:30|13748.06|13628.06|13747.77|13627.77|13748.13|13628.13|13747.66|13627.66|9
1647152320000|2022-03-13 06:18:40|13747.81|13627.81|13748.09|13628.09|13748.16|13628.16|13747.61|13627.61|9
1647152330000|2022-03-13 06:18:50|13748.1|13628.1|13748.49|13628.49|13748.52|13628.52|13748.1|13628.1|9
1647152340000|2022-03-13 06:19:00|13748.58|13628.58|13748.68|13628.68|13748.69|13628.69|13748.45|13628.45|8
1647152350000|2022-03-13 06:19:10|13748.15|13628.15|13746.94|13626.94|13748.15|13628.15|13746.92|13626.92|9
1647152360000|2022-03-13 06:19:20|13746.93|13626.93|13744.8|13624.8|13746.93|13626.93|13744.8|13624.8|9
1647152370000|2022-03-13 06:19:30|13744.7|13624.7|13744.96|13624.96|13744.98|13624.98|13743.91|13623.91|10
1647152380000|2022-03-13 06:19:40|13744.98|13624.98|13743.35|13623.35|13745.01|13625.01|13741.82|13621.82|10
1647152390000|2022-03-13 06:19:50|13743.46|13623.46|13743.58|13623.58|13743.88|13623.88|13743.23|13623.23|10
1647152400000|2022-03-13 06:20:00|13743.61|13623.61|13743.2|13623.2|13743.61|13623.61|13743.2|13623.2|10
1647152410000|2022-03-13 06:20:10|13743.26|13623.26|13745.15|13625.15|13745.15|13625.15|13743.2|13623.2|10
1647152420000|2022-03-13 06:20:20|13745.12|13625.12|13745.07|13625.07|13745.12|13625.12|13745.06|13625.06|6
1647152430000|2022-03-13 06:20:30|13745.16|13625.16|13745.15|13625.15|13745.75|13625.75|13745.08|13625.08|10
1647152440000|2022-03-13 06:20:40|13745.19|13625.19|13745.03|13625.03|13745.19|13625.19|13744.86|13624.86|9
1647152450000|2022-03-13 06:20:50|13744.98|13624.98|13743.63|13623.63|13745.03|13625.03|13743.54|13623.54|8
1647152460000|2022-03-13 06:21:00|13743.47|13623.47|13743.15|13623.15|13743.47|13623.47|13743.05|13623.05|9
1647152470000|2022-03-13 06:21:10|13743.05|13623.05|13742.55|13622.55|13743.05|13623.05|13742.24|13622.24|10
1647152480000|2022-03-13 06:21:20|13742.57|13622.57|13742.83|13622.83|13742.83|13622.83|13742.57|13622.57|9
1647152490000|2022-03-13 06:21:30|13742.79|13622.79|13742.51|13622.51|13742.79|13622.79|13742.51|13622.51|8
1647152500000|2022-03-13 06:21:40|13742.59|13622.59|13742.33|13622.33|13742.65|13622.65|13742.32|13622.32|8
1647152510000|2022-03-13 06:21:50|13742.48|13622.48|13743.45|13623.45|13743.45|13623.45|13742.48|13622.48|9
1647152520000|2022-03-13 06:22:00|13743.48|13623.48|13744.82|13624.82|13744.82|13624.82|13743.48|13623.48|10
1647152530000|2022-03-13 06:22:10|13744.84|13624.84|13744.79|13624.79|13745.05|13625.05|13744.79|13624.79|10
1647152540000|2022-03-13 06:22:20|13744.77|13624.77|13746.2|13626.2|13746.2|13626.2|13744.58|13624.58|6
1647152550000|2022-03-13 06:22:30|13746.22|13626.22|13746.66|13626.66|13746.69|13626.69|13746.22|13626.22|9
1647152560000|2022-03-13 06:22:40|13746.46|13626.46|13748|13628|13748|13628|13746.41|13626.41|10
1647152570000|2022-03-13 06:22:50|13748.02|13628.02|13745.47|13625.47|13748.09|13628.09|13745.47|13625.47|9
1647152580000|2022-03-13 06:23:00|13745.46|13625.46|13745.53|13625.53|13745.57|13625.57|13745.42|13625.42|9
1647152590000|2022-03-13 06:23:10|13745.5|13625.5|13745.67|13625.67|13745.91|13625.91|13745.5|13625.5|9
1647152600000|2022-03-13 06:23:20|13745.66|13625.66|13743.29|13623.29|13745.74|13625.74|13743.29|13623.29|9
1647152610000|2022-03-13 06:23:30|13743.43|13623.43|13743.23|13623.23|13743.45|13623.45|13743.23|13623.23|10
1647152620000|2022-03-13 06:23:40|13743.27|13623.27|13744.48|13624.48|13744.48|13624.48|13743.27|13623.27|5
1647152630000|2022-03-13 06:23:50|13744.93|13624.93|13745.31|13625.31|13745.31|13625.31|13744.93|13624.93|10
1647152640000|2022-03-13 06:24:00|13745.09|13625.09|13743.66|13623.66|13745.09|13625.09|13743.66|13623.66|8
1647152650000|2022-03-13 06:24:10|13743.63|13623.63|13740.56|13620.56|13743.63|13623.63|13740.53|13620.53|9
1647152660000|2022-03-13 06:24:20|13740.57|13620.57|13737.66|13617.66|13740.61|13620.61|13737.66|13617.66|8
1647152670000|2022-03-13 06:24:30|13737.69|13617.69|13737.75|13617.75|13737.75|13617.75|13737.5|13617.5|10
1647152680000|2022-03-13 06:24:40|13737.78|13617.78|13737.64|13617.64|13737.78|13617.78|13737.61|13617.61|5
1647152690000|2022-03-13 06:24:50|13737.62|13617.62|13737.63|13617.63|13738.58|13618.58|13737.56|13617.56|9
1647152700000|2022-03-13 06:25:00|13737.62|13617.62|13738.76|13618.76|13738.76|13618.76|13737.52|13617.52|7
1647152710000|2022-03-13 06:25:10|13738.91|13618.91|13738.84|13618.84|13739.18|13619.18|13738.47|13618.47|10
1647152720000|2022-03-13 06:25:20|13739.03|13619.03|13739.14|13619.14|13739.14|13619.14|13738.59|13618.59|10
1647152730000|2022-03-13 06:25:30|13739.46|13619.46|13739.85|13619.85|13739.95|13619.95|13739.38|13619.38|10
1647152740000|2022-03-13 06:25:40|13739.89|13619.89|13739.03|13619.03|13740.06|13620.06|13739.03|13619.03|6
1647152750000|2022-03-13 06:25:50|13738.91|13618.91|13739.22|13619.22|13739.57|13619.57|13738.71|13618.71|10
1647152760000|2022-03-13 06:26:00|13739.21|13619.21|13738.73|13618.73|13739.32|13619.32|13738.73|13618.73|10
1647152770000|2022-03-13 06:26:10|13739.05|13619.05|13740.49|13620.49|13740.67|13620.67|13739.05|13619.05|9
1647152780000|2022-03-13 06:26:20|13740.29|13620.29|13740.43|13620.43|13740.43|13620.43|13740.18|13620.18|6
1647152790000|2022-03-13 06:26:30|13739.63|13619.63|13740.26|13620.26|13740.29|13620.29|13739.63|13619.63|10
1647152800000|2022-03-13 06:26:40|13740.29|13620.29|13740.18|13620.18|13740.47|13620.47|13740.14|13620.14|10
1647152810000|2022-03-13 06:26:50|13740.16|13620.16|13740.13|13620.13|13740.37|13620.37|13739.98|13619.98|9
1647152820000|2022-03-13 06:27:00|13740.11|13620.11|13740.34|13620.34|13740.37|13620.37|13740.11|13620.11|8
1647152830000|2022-03-13 06:27:10|13740.37|13620.37|13742.87|13622.87|13742.87|13622.87|13740.37|13620.37|10
1647152840000|2022-03-13 06:27:20|13743.5|13623.5|13744.6|13624.6|13744.68|13624.68|13743.5|13623.5|9
1647152850000|2022-03-13 06:27:30|13745.18|13625.18|13745.71|13625.71|13745.71|13625.71|13745.09|13625.09|9
1647152860000|2022-03-13 06:27:40|13745.78|13625.78|13745.8|13625.8|13745.81|13625.81|13745.47|13625.47|9
1647152870000|2022-03-13 06:27:50|13745.85|13625.85|13746.9|13626.9|13746.9|13626.9|13745.66|13625.66|10
1647152880000|2022-03-13 06:28:00|13746.92|13626.92|13747.15|13627.15|13747.2|13627.2|13746.92|13626.92|9
1647152890000|2022-03-13 06:28:10|13747.26|13627.26|13747.22|13627.22|13747.79|13627.79|13747.22|13627.22|10
1647152900000|2022-03-13 06:28:20|13747.42|13627.42|13749.39|13629.39|13749.39|13629.39|13747.42|13627.42|9
1647152910000|2022-03-13 06:28:30|13749.47|13629.47|13746.07|13626.07|13749.47|13629.47|13745.9|13625.9|10
1647152920000|2022-03-13 06:28:40|13745.74|13625.74|13744.23|13624.23|13745.74|13625.74|13744.2|13624.2|10
1647152930000|2022-03-13 06:28:50|13744.05|13624.05|13743.73|13623.73|13744.11|13624.11|13743.63|13623.63|9
1647152940000|2022-03-13 06:29:00|13743.49|13623.49|13743.49|13623.49|13743.51|13623.51|13743.41|13623.41|8
1647152950000|2022-03-13 06:29:10|13743.6|13623.6|13743.38|13623.38|13743.66|13623.66|13743.38|13623.38|10
1647152960000|2022-03-13 06:29:20|13743.27|13623.27|13743.23|13623.23|13743.47|13623.47|13743.18|13623.18|10
1647152970000|2022-03-13 06:29:30|13742.93|13622.93|13742.99|13622.99|13743.07|13623.07|13742.87|13622.87|7
1647152980000|2022-03-13 06:29:40|13742.95|13622.95|13742.93|13622.93|13742.95|13622.95|13742.64|13622.64|8
1647152990000|2022-03-13 06:29:50|13742.96|13622.96|13741.54|13621.54|13742.96|13622.96|13741.54|13621.54|10
1647153000000|2022-03-13 06:30:00|13741.42|13621.42|13740.7|13620.7|13741.42|13621.42|13740.7|13620.7|10
1647153010000|2022-03-13 06:30:10|13740.69|13620.69|13741.08|13621.08|13741.24|13621.24|13740.69|13620.69|9
1647153020000|2022-03-13 06:30:20|13741.2|13621.2|13741.21|13621.21|13741.28|13621.28|13741.2|13621.2|4
1647153030000|2022-03-13 06:30:30|13741.27|13621.27|13741.31|13621.31|13741.33|13621.33|13741.14|13621.14|10
1647153040000|2022-03-13 06:30:40|13741.29|13621.29|13741.35|13621.35|13741.36|13621.36|13741.28|13621.28|8
1647153050000|2022-03-13 06:30:50|13741.28|13621.28|13740.53|13620.53|13741.34|13621.34|13740.53|13620.53|9
1647153060000|2022-03-13 06:31:00|13740.77|13620.77|13740.24|13620.24|13740.77|13620.77|13740.24|13620.24|9
1647153070000|2022-03-13 06:31:10|13740.25|13620.25|13740.86|13620.86|13740.86|13620.86|13740.25|13620.25|10
1647153080000|2022-03-13 06:31:20|13740.64|13620.64|13740.3|13620.3|13740.79|13620.79|13740.3|13620.3|10
1647153090000|2022-03-13 06:31:30|13740.31|13620.31|13740.62|13620.62|13740.62|13620.62|13740.31|13620.31|8
1647153100000|2022-03-13 06:31:40|13740.48|13620.48|13740.56|13620.56|13740.56|13620.56|13740.47|13620.47|6
1647153110000|2022-03-13 06:31:50|13740.49|13620.49|13743.22|13623.22|13743.22|13623.22|13740.49|13620.49|10
1647153120000|2022-03-13 06:32:00|13743.2|13623.2|13742.97|13622.97|13743.2|13623.2|13742.77|13622.77|8
1647153130000|2022-03-13 06:32:10|13742.94|13622.94|13743.65|13623.65|13743.77|13623.77|13742.92|13622.92|10
1647153140000|2022-03-13 06:32:20|13743.59|13623.59|13744.65|13624.65|13744.74|13624.74|13743.57|13623.57|10
1647153150000|2022-03-13 06:32:30|13744.64|13624.64|13745.53|13625.53|13745.53|13625.53|13744.63|13624.63|7
1647153160000|2022-03-13 06:32:40|13745.89|13625.89|13747.06|13627.06|13747.82|13627.82|13745.89|13625.89|10
1647153170000|2022-03-13 06:32:50|13746.98|13626.98|13748.26|13628.26|13748.73|13628.73|13746.82|13626.82|10
1647153180000|2022-03-13 06:33:00|13748.27|13628.27|13746.35|13626.35|13748.27|13628.27|13746.35|13626.35|8
1647153190000|2022-03-13 06:33:10|13746.32|13626.32|13748.56|13628.56|13748.56|13628.56|13746.32|13626.32|10
1647153200000|2022-03-13 06:33:20|13748.8|13628.8|13748.54|13628.54|13749.19|13629.19|13748.06|13628.06|9
1647153210000|2022-03-13 06:33:30|13748.19|13628.19|13749.61|13629.61|13749.74|13629.74|13748.19|13628.19|9
1647153220000|2022-03-13 06:33:40|13749.6|13629.6|13749.87|13629.87|13749.87|13629.87|13749.59|13629.59|7
1647153230000|2022-03-13 06:33:50|13750.86|13630.86|13751.73|13631.73|13752.1|13632.1|13750.86|13630.86|8
1647153240000|2022-03-13 06:34:00|13751.64|13631.64|13751.47|13631.47|13751.71|13631.71|13751.39|13631.39|8
1647153250000|2022-03-13 06:34:10|13751.64|13631.64|13751.82|13631.82|13751.85|13631.85|13751.63|13631.63|8
1647153260000|2022-03-13 06:34:20|13751.8|13631.8|13751.86|13631.86|13752.19|13632.19|13751.53|13631.53|10
1647153270000|2022-03-13 06:34:30|13751.83|13631.83|13750.28|13630.28|13751.83|13631.83|13750.28|13630.28|10
1647153280000|2022-03-13 06:34:40|13750.36|13630.36|13750.36|13630.36|13750.36|13630.36|13750.11|13630.11|9
1647153290000|2022-03-13 06:34:50|13750.5|13630.5|13751.82|13631.82|13751.82|13631.82|13750.08|13630.08|10
1647153300000|2022-03-13 06:35:00|13751.88|13631.88|13753.04|13633.04|13753.04|13633.04|13751.85|13631.85|7
1647153310000|2022-03-13 06:35:10|13753.55|13633.55|13753.69|13633.69|13753.69|13633.69|13753.51|13633.51|6
1647153320000|2022-03-13 06:35:20|13753.97|13633.97|13753.99|13633.99|13754.05|13634.05|13753.78|13633.78|9
1647153330000|2022-03-13 06:35:30|13754.12|13634.12|13753.75|13633.75|13754.12|13634.12|13753.43|13633.43|9
1647153340000|2022-03-13 06:35:40|13753.81|13633.81|13753.99|13633.99|13754.02|13634.02|13753.81|13633.81|5
1647153350000|2022-03-13 06:35:50|13753.95|13633.95|13754.06|13634.06|13754.11|13634.11|13753.95|13633.95|7
1647153360000|2022-03-13 06:36:00|13754.17|13634.17|13754.43|13634.43|13754.43|13634.43|13753.96|13633.96|9
1647153370000|2022-03-13 06:36:10|13754.37|13634.37|13754.38|13634.38|13754.57|13634.57|13754.32|13634.32|10
1647153380000|2022-03-13 06:36:20|13754.32|13634.32|13754.31|13634.31|13754.34|13634.34|13753.99|13633.99|9
1647153390000|2022-03-13 06:36:30|13754.38|13634.38|13754.45|13634.45|13754.55|13634.55|13754.36|13634.36|9
1647153400000|2022-03-13 06:36:40|13754.54|13634.54|13754.65|13634.65|13754.71|13634.71|13754.45|13634.45|9
1647153410000|2022-03-13 06:36:50|13754.66|13634.66|13754.31|13634.31|13754.66|13634.66|13754.1|13634.1|6
1647153420000|2022-03-13 06:37:00|13754.45|13634.45|13755.01|13635.01|13755.05|13635.05|13754.45|13634.45|7
1647153430000|2022-03-13 06:37:10|13755.02|13635.02|13755.46|13635.46|13755.49|13635.49|13754.95|13634.95|8
1647153440000|2022-03-13 06:37:20|13755.51|13635.51|13756.01|13636.01|13756.06|13636.06|13755.5|13635.5|9
1647153450000|2022-03-13 06:37:30|13756.12|13636.12|13755.55|13635.55|13756.49|13636.49|13755.55|13635.55|9
1647153460000|2022-03-13 06:37:40|13755.49|13635.49|13755.57|13635.57|13755.57|13635.57|13755.49|13635.49|4
1647153470000|2022-03-13 06:37:50|13755.58|13635.58|13756.04|13636.04|13756.32|13636.32|13755.43|13635.43|6
1647153480000|2022-03-13 06:38:00|13755.93|13635.93|13754.94|13634.94|13755.98|13635.98|13754.94|13634.94|9
1647153490000|2022-03-13 06:38:10|13754.89|13634.89|13754.56|13634.56|13754.89|13634.89|13754.56|13634.56|9
1647153500000|2022-03-13 06:38:20|13754.58|13634.58|13753.95|13633.95|13754.58|13634.58|13753.76|13633.76|9
1647153510000|2022-03-13 06:38:30|13755.24|13635.24|13756.29|13636.29|13756.52|13636.52|13755.24|13635.24|10
1647153520000|2022-03-13 06:38:40|13756.38|13636.38|13756.19|13636.19|13756.67|13636.67|13756.19|13636.19|10
1647153530000|2022-03-13 06:38:50|13756.01|13636.01|13753.55|13633.55|13756.01|13636.01|13753.55|13633.55|10
1647153540000|2022-03-13 06:39:00|13753.29|13633.29|13752.13|13632.13|13753.29|13633.29|13752.13|13632.13|10
1647153550000|2022-03-13 06:39:10|13751.85|13631.85|13750.52|13630.52|13751.85|13631.85|13750.52|13630.52|7
1647153560000|2022-03-13 06:39:20|13750.19|13630.19|13748.11|13628.11|13750.19|13630.19|13748.11|13628.11|10
1647153570000|2022-03-13 06:39:30|13748.1|13628.1|13747.44|13627.44|13748.1|13628.1|13747.44|13627.44|9
1647153580000|2022-03-13 06:39:40|13747.47|13627.47|13746.6|13626.6|13747.47|13627.47|13746.51|13626.51|10
1647153590000|2022-03-13 06:39:50|13746.59|13626.59|13746.68|13626.68|13746.68|13626.68|13746.59|13626.59|4
1647153600000|2022-03-13 06:40:00|13746.67|13626.67|13745.19|13625.19|13746.67|13626.67|13745.19|13625.19|10
1647153610000|2022-03-13 06:40:10|13745.04|13625.04|13744.28|13624.28|13745.13|13625.13|13744.01|13624.01|10
1647153620000|2022-03-13 06:40:20|13744.97|13624.97|13745.54|13625.54|13745.54|13625.54|13743.87|13623.87|10
1647153630000|2022-03-13 06:40:30|13745.61|13625.61|13745.93|13625.93|13745.93|13625.93|13745.61|13625.61|9
1647153640000|2022-03-13 06:40:40|13746.1|13626.1|13746.49|13626.49|13746.49|13626.49|13745.38|13625.38|10
1647153650000|2022-03-13 06:40:50|13746.41|13626.41|13747.68|13627.68|13747.68|13627.68|13746.41|13626.41|10
1647153660000|2022-03-13 06:41:00|13747.84|13627.84|13747.95|13627.95|13747.95|13627.95|13747.61|13627.61|9
1647153670000|2022-03-13 06:41:10|13747.97|13627.97|13748.04|13628.04|13748.04|13628.04|13747.97|13627.97|8
1647153680000|2022-03-13 06:41:20|13748.05|13628.05|13748.51|13628.51|13748.51|13628.51|13747.99|13627.99|7
1647153690000|2022-03-13 06:41:30|13748.49|13628.49|13748.44|13628.44|13748.49|13628.49|13748.33|13628.33|9
1647153700000|2022-03-13 06:41:40|13748.59|13628.59|13746.88|13626.88|13748.59|13628.59|13746.76|13626.76|10
1647153710000|2022-03-13 06:41:50|13746.77|13626.77|13746.59|13626.59|13746.94|13626.94|13746.59|13626.59|7
1647153720000|2022-03-13 06:42:00|13746.52|13626.52|13746.32|13626.32|13746.52|13626.52|13746.25|13626.25|9
1647153730000|2022-03-13 06:42:10|13746.3|13626.3|13746.57|13626.57|13746.58|13626.58|13746.3|13626.3|8
1647153740000|2022-03-13 06:42:20|13746.58|13626.58|13747.41|13627.41|13747.46|13627.46|13746.58|13626.58|6
1647153750000|2022-03-13 06:42:30|13747.3|13627.3|13746.57|13626.57|13747.39|13627.39|13746.57|13626.57|7
1647153760000|2022-03-13 06:42:40|13746.28|13626.28|13743.88|13623.88|13746.28|13626.28|13743.88|13623.88|10
1647153770000|2022-03-13 06:42:50|13743.43|13623.43|13743.82|13623.82|13743.82|13623.82|13742.97|13622.97|9
1647153780000|2022-03-13 06:43:00|13743.66|13623.66|13741.76|13621.76|13743.78|13623.78|13741.76|13621.76|7
1647153790000|2022-03-13 06:43:10|13741.32|13621.32|13740.99|13620.99|13741.32|13621.32|13740.78|13620.78|8
1647153800000|2022-03-13 06:43:20|13740.77|13620.77|13740.79|13620.79|13740.81|13620.81|13740.63|13620.63|7
1647153810000|2022-03-13 06:43:30|13740.77|13620.77|13740.33|13620.33|13740.96|13620.96|13740.16|13620.16|8
1647153820000|2022-03-13 06:43:40|13741.29|13621.29|13741.77|13621.77|13742.13|13622.13|13741.29|13621.29|10
1647153830000|2022-03-13 06:43:50|13741.76|13621.76|13740.09|13620.09|13741.76|13621.76|13740.09|13620.09|9
1647153840000|2022-03-13 06:44:00|13740.03|13620.03|13742.7|13622.7|13742.7|13622.7|13740.03|13620.03|10
1647153850000|2022-03-13 06:44:10|13742.93|13622.93|13743.6|13623.6|13743.6|13623.6|13742.93|13622.93|10
1647153860000|2022-03-13 06:44:20|13743.61|13623.61|13742.17|13622.17|13743.62|13623.62|13741.84|13621.84|9
1647153870000|2022-03-13 06:44:30|13742.14|13622.14|13742.71|13622.71|13742.79|13622.79|13742.12|13622.12|9
1647153880000|2022-03-13 06:44:40|13742.93|13622.93|13743.18|13623.18|13743.34|13623.34|13742.77|13622.77|9
1647153890000|2022-03-13 06:44:50|13743.27|13623.27|13743.52|13623.52|13743.52|13623.52|13743.14|13623.14|10
1647153900000|2022-03-13 06:45:00|13743.53|13623.53|13743.77|13623.77|13743.77|13623.77|13743.33|13623.33|10
1647153910000|2022-03-13 06:45:10|13743.81|13623.81|13742.37|13622.37|13744|13624|13742.37|13622.37|7
1647153920000|2022-03-13 06:45:20|13742.02|13622.02|13740.92|13620.92|13742.02|13622.02|13740.9|13620.9|10
1647153930000|2022-03-13 06:45:30|13740.88|13620.88|13739.89|13619.89|13740.88|13620.88|13739.41|13619.41|10
1647153940000|2022-03-13 06:45:40|13739.91|13619.91|13739.49|13619.49|13739.91|13619.91|13739.48|13619.48|10
1647153950000|2022-03-13 06:45:50|13739.45|13619.45|13738.61|13618.61|13739.45|13619.45|13738.61|13618.61|9
1647153960000|2022-03-13 06:46:00|13738.65|13618.65|13737.83|13617.83|13738.65|13618.65|13737.79|13617.79|10
1647153970000|2022-03-13 06:46:10|13737.59|13617.59|13738.77|13618.77|13738.77|13618.77|13737.59|13617.59|10
1647153980000|2022-03-13 06:46:20|13738.91|13618.91|13737.8|13617.8|13738.94|13618.94|13737.8|13617.8|8
1647153990000|2022-03-13 06:46:30|13737.35|13617.35|13732.34|13612.34|13737.35|13617.35|13732.34|13612.34|10
1647154000000|2022-03-13 06:46:40|13732.49|13612.49|13733.32|13613.32|13733.32|13613.32|13732.29|13612.29|10
1647154010000|2022-03-13 06:46:50|13733.59|13613.59|13733.1|13613.1|13733.59|13613.59|13732.89|13612.89|7
1647154020000|2022-03-13 06:47:00|13733.32|13613.32|13733.79|13613.79|13733.79|13613.79|13733.32|13613.32|8
1647154030000|2022-03-13 06:47:10|13733.85|13613.85|13734.02|13614.02|13734.02|13614.02|13732.79|13612.79|9
1647154040000|2022-03-13 06:47:20|13733.87|13613.87|13736.16|13616.16|13736.16|13616.16|13733.87|13613.87|10
1647154050000|2022-03-13 06:47:30|13736.32|13616.32|13737.62|13617.62|13737.66|13617.66|13736.31|13616.31|10
1647154060000|2022-03-13 06:47:40|13737.81|13617.81|13738.49|13618.49|13738.49|13618.49|13737.8|13617.8|10
1647154070000|2022-03-13 06:47:50|13738.59|13618.59|13737.39|13617.39|13738.87|13618.87|13737.26|13617.26|7
1647154080000|2022-03-13 06:48:00|13737.47|13617.47|13736.12|13616.12|13737.63|13617.63|13736.12|13616.12|9
1647154090000|2022-03-13 06:48:10|13736.1|13616.1|13735.02|13615.02|13736.1|13616.1|13735|13615|7
1647154100000|2022-03-13 06:48:20|13735.26|13615.26|13735.75|13615.75|13735.75|13615.75|13734.84|13614.84|9
1647154110000|2022-03-13 06:48:30|13735.8|13615.8|13735.91|13615.91|13736.15|13616.15|13735.79|13615.79|9
1647154120000|2022-03-13 06:48:40|13735.93|13615.93|13736.16|13616.16|13736.16|13616.16|13735.67|13615.67|10
1647154130000|2022-03-13 06:48:50|13736.18|13616.18|13734.95|13614.95|13736.21|13616.21|13734.78|13614.78|10
1647154140000|2022-03-13 06:49:00|13735.04|13615.04|13734.11|13614.11|13735.04|13615.04|13734.02|13614.02|7
1647154150000|2022-03-13 06:49:10|13734.12|13614.12|13734.34|13614.34|13734.48|13614.48|13734.12|13614.12|9
1647154160000|2022-03-13 06:49:20|13734.12|13614.12|13734.67|13614.67|13734.67|13614.67|13734.12|13614.12|8
1647154170000|2022-03-13 06:49:30|13734.24|13614.24|13734.76|13614.76|13734.78|13614.78|13734.24|13614.24|9
1647154180000|2022-03-13 06:49:40|13734.59|13614.59|13735.47|13615.47|13735.62|13615.62|13734.59|13614.59|5
1647154190000|2022-03-13 06:49:50|13735.18|13615.18|13735.57|13615.57|13735.57|13615.57|13735.18|13615.18|9
1647154200000|2022-03-13 06:50:00|13735.87|13615.87|13739|13619|13739|13619|13735.44|13615.44|10
1647154210000|2022-03-13 06:50:10|13739.41|13619.41|13747.45|13627.45|13747.45|13627.45|13739.41|13619.41|10
1647154220000|2022-03-13 06:50:20|13747.75|13627.75|13749.77|13629.77|13749.79|13629.79|13747.75|13627.75|10
1647154230000|2022-03-13 06:50:30|13749.07|13629.07|13748.29|13628.29|13749.13|13629.13|13748.18|13628.18|7
1647154240000|2022-03-13 06:50:40|13748.97|13628.97|13749.8|13629.8|13750|13630|13748.97|13628.97|10
1647154250000|2022-03-13 06:50:50|13750.24|13630.24|13750.27|13630.27|13750.32|13630.32|13749.91|13629.91|10
1647154260000|2022-03-13 06:51:00|13750.28|13630.28|13750.57|13630.57|13750.68|13630.68|13750.28|13630.28|9
1647154270000|2022-03-13 06:51:10|13750.62|13630.62|13751.04|13631.04|13751.04|13631.04|13750.62|13630.62|8
1647154280000|2022-03-13 06:51:20|13751.24|13631.24|13751.39|13631.39|13751.41|13631.41|13751.14|13631.14|10
1647154290000|2022-03-13 06:51:30|13752.19|13632.19|13750.86|13630.86|13752.74|13632.74|13750.86|13630.86|9
1647154300000|2022-03-13 06:51:40|13750.7|13630.7|13751.46|13631.46|13751.46|13631.46|13750.66|13630.66|8
1647154310000|2022-03-13 06:51:50|13751.04|13631.04|13750.36|13630.36|13751.04|13631.04|13750.21|13630.21|8
1647154320000|2022-03-13 06:52:00|13750.16|13630.16|13751.15|13631.15|13751.15|13631.15|13750.04|13630.04|8
1647154330000|2022-03-13 06:52:10|13751.14|13631.14|13751.3|13631.3|13751.3|13631.3|13751.01|13631.01|6
1647154340000|2022-03-13 06:52:20|13751.36|13631.36|13751.48|13631.48|13751.58|13631.58|13751.3|13631.3|9
1647154350000|2022-03-13 06:52:30|13751.44|13631.44|13751.76|13631.76|13751.76|13631.76|13751.41|13631.41|8
1647154360000|2022-03-13 06:52:40|13751.86|13631.86|13752.01|13632.01|13752.12|13632.12|13751.86|13631.86|8
1647154370000|2022-03-13 06:52:50|13752.02|13632.02|13751.28|13631.28|13752.2|13632.2|13751.28|13631.28|9
1647154380000|2022-03-13 06:53:00|13751.18|13631.18|13751.8|13631.8|13751.8|13631.8|13751.18|13631.18|7
1647154390000|2022-03-13 06:53:10|13752.1|13632.1|13752.11|13632.11|13752.3|13632.3|13752.1|13632.1|9
1647154400000|2022-03-13 06:53:20|13751.81|13631.81|13753.8|13633.8|13753.8|13633.8|13751.81|13631.81|8
1647154410000|2022-03-13 06:53:30|13753.85|13633.85|13753.73|13633.73|13753.89|13633.89|13753.71|13633.71|8
1647154420000|2022-03-13 06:53:40|13754.03|13634.03|13754.14|13634.14|13754.32|13634.32|13754.03|13634.03|6
1647154430000|2022-03-13 06:53:50|13754.13|13634.13|13754.15|13634.15|13754.15|13634.15|13753.97|13633.97|7
1647154440000|2022-03-13 06:54:00|13754.28|13634.28|13754.07|13634.07|13754.28|13634.28|13753.82|13633.82|9
1647154450000|2022-03-13 06:54:10|13754.12|13634.12|13753.74|13633.74|13754.15|13634.15|13753.74|13633.74|9
1647154460000|2022-03-13 06:54:20|13753.89|13633.89|13753.88|13633.88|13753.99|13633.99|13753.8|13633.8|6
1647154470000|2022-03-13 06:54:30|13753.91|13633.91|13754.38|13634.38|13754.38|13634.38|13753.91|13633.91|6
1647154480000|2022-03-13 06:54:40|13754.26|13634.26|13754.97|13634.97|13754.97|13634.97|13754.26|13634.26|6
1647154490000|2022-03-13 06:54:50|13754.87|13634.87|13755.57|13635.57|13755.57|13635.57|13754.87|13634.87|7
1647154500000|2022-03-13 06:55:00|13755.48|13635.48|13756.02|13636.02|13756.02|13636.02|13755.48|13635.48|8
1647154510000|2022-03-13 06:55:10|13756.07|13636.07|13757.55|13637.55|13757.55|13637.55|13756|13636|7
1647154520000|2022-03-13 06:55:20|13757.59|13637.59|13756.18|13636.18|13757.59|13637.59|13756.18|13636.18|10
1647154530000|2022-03-13 06:55:30|13756.28|13636.28|13756.57|13636.57|13756.57|13636.57|13756.07|13636.07|10
1647154540000|2022-03-13 06:55:40|13756.86|13636.86|13757.29|13637.29|13757.39|13637.39|13756.86|13636.86|10
1647154550000|2022-03-13 06:55:50|13757.24|13637.24|13757.05|13637.05|13757.26|13637.26|13756.95|13636.95|9
1647154560000|2022-03-13 06:56:00|13757.01|13637.01|13756.74|13636.74|13757.32|13637.32|13756.74|13636.74|10
1647154570000|2022-03-13 06:56:10|13756.72|13636.72|13756.59|13636.59|13756.72|13636.72|13756.43|13636.43|9
1647154580000|2022-03-13 06:56:20|13756.62|13636.62|13756.25|13636.25|13756.62|13636.62|13756.25|13636.25|9
1647154590000|2022-03-13 06:56:30|13756.1|13636.1|13755.92|13635.92|13756.1|13636.1|13755.92|13635.92|6
1647154600000|2022-03-13 06:56:40|13755.65|13635.65|13754.79|13634.79|13755.67|13635.67|13754.64|13634.64|10
1647154610000|2022-03-13 06:56:50|13754.7|13634.7|13755.96|13635.96|13756.09|13636.09|13754.2|13634.2|10
1647154620000|2022-03-13 06:57:00|13755.97|13635.97|13756.29|13636.29|13756.29|13636.29|13755.73|13635.73|10
1647154630000|2022-03-13 06:57:10|13756.3|13636.3|13755.89|13635.89|13756.68|13636.68|13755.89|13635.89|7
1647154640000|2022-03-13 06:57:20|13755.69|13635.69|13755.43|13635.43|13755.69|13635.69|13755.22|13635.22|8
1647154650000|2022-03-13 06:57:30|13755.22|13635.22|13754.42|13634.42|13755.51|13635.51|13754.42|13634.42|10
1647154660000|2022-03-13 06:57:40|13754.22|13634.22|13753.31|13633.31|13754.41|13634.41|13753.31|13633.31|10
1647154670000|2022-03-13 06:57:50|13753.32|13633.32|13753.51|13633.51|13753.51|13633.51|13753.28|13633.28|4
1647154680000|2022-03-13 06:58:00|13753.36|13633.36|13752.28|13632.28|13753.36|13633.36|13752.28|13632.28|9
1647154690000|2022-03-13 06:58:10|13752.11|13632.11|13754.78|13634.78|13754.78|13634.78|13752.11|13632.11|10
1647154700000|2022-03-13 06:58:20|13755.02|13635.02|13755.86|13635.86|13756.28|13636.28|13755.02|13635.02|10
1647154710000|2022-03-13 06:58:30|13755.79|13635.79|13755.76|13635.76|13755.79|13635.79|13755.6|13635.6|8
1647154720000|2022-03-13 06:58:40|13755.72|13635.72|13755.45|13635.45|13755.72|13635.72|13755.45|13635.45|9
1647154730000|2022-03-13 06:58:50|13755.26|13635.26|13755.92|13635.92|13756.06|13636.06|13755.2|13635.2|7
1647154740000|2022-03-13 06:59:00|13755.96|13635.96|13757.94|13637.94|13757.95|13637.95|13755.96|13635.96|8
1647154750000|2022-03-13 06:59:10|13757.93|13637.93|13757.8|13637.8|13757.93|13637.93|13757.72|13637.72|6
1647154760000|2022-03-13 06:59:20|13757.65|13637.65|13757.71|13637.71|13757.89|13637.89|13757.48|13637.48|9
1647154770000|2022-03-13 06:59:30|13757.68|13637.68|13756.33|13636.33|13757.81|13637.81|13756.22|13636.22|9
1647154780000|2022-03-13 06:59:40|13756.31|13636.31|13757.96|13637.96|13757.98|13637.98|13756.31|13636.31|7
1647154790000|2022-03-13 06:59:50|13757.98|13637.98|13758.25|13638.25|13758.25|13638.25|13757.98|13637.98|5
1647154800000|2022-03-13 07:00:00|13758.29|13638.29|13757.6|13637.6|13758.3|13638.3|13757.6|13637.6|7
1647154810000|2022-03-13 07:00:10|13757.82|13637.82|13757.29|13637.29|13757.82|13637.82|13757.29|13637.29|9
1647154820000|2022-03-13 07:00:20|13757.28|13637.28|13756.28|13636.28|13757.28|13637.28|13756.15|13636.15|10
1647154830000|2022-03-13 07:00:30|13756.05|13636.05|13756.21|13636.21|13756.21|13636.21|13755.99|13635.99|6
1647154840000|2022-03-13 07:00:40|13756.2|13636.2|13756.99|13636.99|13756.99|13636.99|13756.2|13636.2|10
1647154850000|2022-03-13 07:00:50|13757.06|13637.06|13757.65|13637.65|13757.65|13637.65|13756.7|13636.7|10
1647154860000|2022-03-13 07:01:00|13757.55|13637.55|13756.97|13636.97|13757.55|13637.55|13756.97|13636.97|10
1647154870000|2022-03-13 07:01:10|13756.93|13636.93|13758.03|13638.03|13758.03|13638.03|13756.93|13636.93|8
1647154880000|2022-03-13 07:01:20|13757.99|13637.99|13758.59|13638.59|13758.75|13638.75|13757.99|13637.99|9
1647154890000|2022-03-13 07:01:30|13758.79|13638.79|13760.35|13640.35|13760.35|13640.35|13758.79|13638.79|10
1647154900000|2022-03-13 07:01:40|13759.8|13639.8|13759.62|13639.62|13759.96|13639.96|13759.62|13639.62|10
1647154910000|2022-03-13 07:01:50|13759.94|13639.94|13760.04|13640.04|13760.32|13640.32|13759.83|13639.83|10
1647154920000|2022-03-13 07:02:00|13759.82|13639.82|13760.71|13640.71|13760.84|13640.84|13759.74|13639.74|9
1647154930000|2022-03-13 07:02:10|13760.72|13640.72|13758.64|13638.64|13760.72|13640.72|13758.59|13638.59|10
1647154940000|2022-03-13 07:02:20|13758.73|13638.73|13758.69|13638.69|13758.74|13638.74|13758.45|13638.45|9
1647154950000|2022-03-13 07:02:30|13758.82|13638.82|13759.24|13639.24|13759.24|13639.24|13758.82|13638.82|7
1647154960000|2022-03-13 07:02:40|13759.19|13639.19|13759.19|13639.19|13759.44|13639.44|13759.12|13639.12|9
1647154970000|2022-03-13 07:02:50|13759.16|13639.16|13759.47|13639.47|13759.5|13639.5|13759.16|13639.16|10
1647154980000|2022-03-13 07:03:00|13760.04|13640.04|13760.28|13640.28|13761.13|13641.13|13760.04|13640.04|7
1647154990000|2022-03-13 07:03:10|13760.31|13640.31|13760.71|13640.71|13760.71|13640.71|13760.31|13640.31|7
1647155000000|2022-03-13 07:03:20|13760.74|13640.74|13760.43|13640.43|13760.74|13640.74|13760.4|13640.4|9
1647155010000|2022-03-13 07:03:30|13760.48|13640.48|13761.03|13641.03|13761.05|13641.05|13760.29|13640.29|10
1647155020000|2022-03-13 07:03:40|13761.06|13641.06|13761.26|13641.26|13761.26|13641.26|13760.96|13640.96|9
1647155030000|2022-03-13 07:03:50|13761.29|13641.29|13761.7|13641.7|13761.74|13641.74|13761.29|13641.29|9
1647155040000|2022-03-13 07:04:00|13762.02|13642.02|13762.23|13642.23|13763|13643|13761.93|13641.93|10
1647155050000|2022-03-13 07:04:10|13762.25|13642.25|13764.16|13644.16|13764.16|13644.16|13762.25|13642.25|9
1647155060000|2022-03-13 07:04:20|13764.19|13644.19|13764.25|13644.25|13764.4|13644.4|13764.1|13644.1|10
1647155070000|2022-03-13 07:04:30|13764.46|13644.46|13764.15|13644.15|13764.59|13644.59|13764.15|13644.15|10
1647155080000|2022-03-13 07:04:40|13764.09|13644.09|13763.65|13643.65|13764.09|13644.09|13763.65|13643.65|10
1647155090000|2022-03-13 07:04:50|13763.64|13643.64|13764.28|13644.28|13764.28|13644.28|13763.64|13643.64|8
1647155100000|2022-03-13 07:05:00|13764.29|13644.29|13764.02|13644.02|13764.29|13644.29|13763.91|13643.91|9
1647155110000|2022-03-13 07:05:10|13763.98|13643.98|13764.24|13644.24|13764.24|13644.24|13763.98|13643.98|6
1647155120000|2022-03-13 07:05:20|13764.52|13644.52|13764.46|13644.46|13764.61|13644.61|13764.45|13644.45|10
1647155130000|2022-03-13 07:05:30|13764.29|13644.29|13763.5|13643.5|13764.29|13644.29|13763.38|13643.38|9
1647155140000|2022-03-13 07:05:40|13763.64|13643.64|13763.99|13643.99|13764.04|13644.04|13763.64|13643.64|9
1647155150000|2022-03-13 07:05:50|13763.72|13643.72|13763.74|13643.74|13763.78|13643.78|13763.56|13643.56|6
1647155160000|2022-03-13 07:06:00|13763.51|13643.51|13763.2|13643.2|13763.72|13643.72|13763.15|13643.15|10
1647155170000|2022-03-13 07:06:10|13763.27|13643.27|13763.03|13643.03|13763.27|13643.27|13762.75|13642.75|10
1647155180000|2022-03-13 07:06:20|13763.09|13643.09|13762.66|13642.66|13763.09|13643.09|13762.66|13642.66|7
1647155190000|2022-03-13 07:06:30|13762.69|13642.69|13762.83|13642.83|13763.05|13643.05|13762.69|13642.69|7
1647155200000|2022-03-13 07:06:40|13762.88|13642.88|13764.09|13644.09|13764.12|13644.12|13762.78|13642.78|9
1647155210000|2022-03-13 07:06:50|13764.63|13644.63|13765.63|13645.63|13765.63|13645.63|13764.31|13644.31|9
1647155220000|2022-03-13 07:07:00|13765.9|13645.9|13766.98|13646.98|13767.27|13647.27|13765.9|13645.9|10
1647155230000|2022-03-13 07:07:10|13766.73|13646.73|13765.42|13645.42|13766.87|13646.87|13765.42|13645.42|8
1647155240000|2022-03-13 07:07:20|13765.11|13645.11|13766.62|13646.62|13766.62|13646.62|13765.05|13645.05|10
1647155250000|2022-03-13 07:07:30|13766.69|13646.69|13768.95|13648.95|13768.95|13648.95|13766.69|13646.69|9
1647155260000|2022-03-13 07:07:40|13768.89|13648.89|13766.2|13646.2|13768.89|13648.89|13766.2|13646.2|9
1647155270000|2022-03-13 07:07:50|13766.18|13646.18|13766.02|13646.02|13766.39|13646.39|13766.02|13646.02|6
1647155280000|2022-03-13 07:08:00|13765.8|13645.8|13766.9|13646.9|13766.9|13646.9|13765.67|13645.67|10
1647155290000|2022-03-13 07:08:10|13767.24|13647.24|13767.44|13647.44|13768.15|13648.15|13767.24|13647.24|10
1647155300000|2022-03-13 07:08:20|13767.51|13647.51|13766.16|13646.16|13767.55|13647.55|13766.16|13646.16|10
1647155310000|2022-03-13 07:08:30|13765.06|13645.06|13763.88|13643.88|13765.22|13645.22|13763.88|13643.88|8
1647155320000|2022-03-13 07:08:40|13763.82|13643.82|13762.7|13642.7|13763.82|13643.82|13762.64|13642.64|10
1647155330000|2022-03-13 07:08:50|13762.54|13642.54|13762|13642|13762.64|13642.64|13761.84|13641.84|10
1647155340000|2022-03-13 07:09:00|13761.93|13641.93|13761.58|13641.58|13762.08|13642.08|13761.58|13641.58|7
1647155350000|2022-03-13 07:09:10|13761.55|13641.55|13761.37|13641.37|13761.56|13641.56|13761.23|13641.23|10
1647155360000|2022-03-13 07:09:20|13761.27|13641.27|13761.2|13641.2|13761.34|13641.34|13761.06|13641.06|7
1647155370000|2022-03-13 07:09:30|13761.25|13641.25|13761.04|13641.04|13761.26|13641.26|13761.01|13641.01|7
1647155380000|2022-03-13 07:09:40|13761.03|13641.03|13761.41|13641.41|13761.41|13641.41|13761.01|13641.01|10
1647155390000|2022-03-13 07:09:50|13761.29|13641.29|13762.31|13642.31|13762.37|13642.37|13761.24|13641.24|6
1647155400000|2022-03-13 07:10:00|13762.37|13642.37|13762.23|13642.23|13762.59|13642.59|13762.19|13642.19|9
1647155410000|2022-03-13 07:10:10|13762.39|13642.39|13762.06|13642.06|13762.39|13642.39|13762.04|13642.04|10
1647155420000|2022-03-13 07:10:20|13761.87|13641.87|13761.88|13641.88|13762.05|13642.05|13761.7|13641.7|6
1647155430000|2022-03-13 07:10:30|13761.79|13641.79|13760.45|13640.45|13761.79|13641.79|13760.45|13640.45|6
1647155440000|2022-03-13 07:10:40|13760.23|13640.23|13760.08|13640.08|13760.23|13640.23|13760.08|13640.08|6
1647155450000|2022-03-13 07:10:50|13760.09|13640.09|13759.17|13639.17|13760.1|13640.1|13759.17|13639.17|7
1647155460000|2022-03-13 07:11:00|13759|13639|13757.77|13637.77|13759.99|13639.99|13757.77|13637.77|9
1647155470000|2022-03-13 07:11:10|13757.78|13637.78|13755.4|13635.4|13757.78|13637.78|13755.25|13635.25|9
1647155480000|2022-03-13 07:11:20|13755.38|13635.38|13755.32|13635.32|13755.42|13635.42|13755.23|13635.23|7
1647155490000|2022-03-13 07:11:30|13755.41|13635.41|13754.79|13634.79|13755.41|13635.41|13754.79|13634.79|4
1647155500000|2022-03-13 07:11:40|13754.52|13634.52|13753.83|13633.83|13754.66|13634.66|13753.7|13633.7|7
1647155510000|2022-03-13 07:11:50|13753.8|13633.8|13753.51|13633.51|13753.92|13633.92|13753.37|13633.37|8
1647155520000|2022-03-13 07:12:00|13753.46|13633.46|13751.97|13631.97|13753.59|13633.59|13751.97|13631.97|6
1647155530000|2022-03-13 07:12:10|13752.05|13632.05|13753.46|13633.46|13753.46|13633.46|13752.05|13632.05|8
1647155540000|2022-03-13 07:12:20|13753.37|13633.37|13753.53|13633.53|13753.6|13633.6|13753.37|13633.37|8
1647155550000|2022-03-13 07:12:30|13753.6|13633.6|13754|13634|13754.13|13634.13|13753.59|13633.59|8
1647155560000|2022-03-13 07:12:40|13754.01|13634.01|13753.85|13633.85|13754.01|13634.01|13753.85|13633.85|7
1647155570000|2022-03-13 07:12:50|13755.25|13635.25|13755.15|13635.15|13755.25|13635.25|13754.79|13634.79|10
1647155580000|2022-03-13 07:13:00|13755.09|13635.09|13755.1|13635.1|13755.28|13635.28|13755|13635|10
1647155590000|2022-03-13 07:13:10|13755.26|13635.26|13755.1|13635.1|13755.26|13635.26|13755.07|13635.07|4
1647155600000|2022-03-13 07:13:20|13755.61|13635.61|13755.43|13635.43|13755.69|13635.69|13755.43|13635.43|7
1647155610000|2022-03-13 07:13:30|13755.24|13635.24|13755.58|13635.58|13755.59|13635.59|13755.17|13635.17|9
1647155620000|2022-03-13 07:13:40|13755.83|13635.83|13757.18|13637.18|13757.18|13637.18|13755.83|13635.83|7
1647155630000|2022-03-13 07:13:50|13757.13|13637.13|13755.14|13635.14|13757.13|13637.13|13755.14|13635.14|10
1647155640000|2022-03-13 07:14:00|13754.98|13634.98|13757.25|13637.25|13757.49|13637.49|13754.82|13634.82|10
1647155650000|2022-03-13 07:14:10|13757.19|13637.19|13761.03|13641.03|13761.03|13641.03|13757.19|13637.19|9
1647155660000|2022-03-13 07:14:20|13761.08|13641.08|13761.2|13641.2|13761.2|13641.2|13760.85|13640.85|9
1647155670000|2022-03-13 07:14:30|13761.36|13641.36|13761.54|13641.54|13761.66|13641.66|13761.11|13641.11|10
1647155680000|2022-03-13 07:14:40|13761.43|13641.43|13760.8|13640.8|13761.53|13641.53|13760.8|13640.8|8
1647155690000|2022-03-13 07:14:50|13760.68|13640.68|13760.63|13640.63|13760.68|13640.68|13760.52|13640.52|9
1647155700000|2022-03-13 07:15:00|13760.42|13640.42|13759.36|13639.36|13760.42|13640.42|13759.29|13639.29|10
1647155710000|2022-03-13 07:15:10|13759.26|13639.26|13758.85|13638.85|13759.26|13639.26|13758.76|13638.76|9
1647155720000|2022-03-13 07:15:20|13758.73|13638.73|13758.79|13638.79|13758.81|13638.81|13758.16|13638.16|9
1647155730000|2022-03-13 07:15:30|13758.99|13638.99|13758.94|13638.94|13759.14|13639.14|13758.94|13638.94|8
1647155740000|2022-03-13 07:15:40|13758.93|13638.93|13759.29|13639.29|13759.29|13639.29|13758.5|13638.5|9
1647155750000|2022-03-13 07:15:50|13759.38|13639.38|13759.79|13639.79|13759.83|13639.83|13759.38|13639.38|10
1647155760000|2022-03-13 07:16:00|13759.89|13639.89|13759.24|13639.24|13759.89|13639.89|13759.24|13639.24|9
1647155770000|2022-03-13 07:16:10|13759.25|13639.25|13757.47|13637.47|13759.25|13639.25|13757.46|13637.46|9
1647155780000|2022-03-13 07:16:20|13757.56|13637.56|13757.76|13637.76|13757.82|13637.82|13756.9|13636.9|10
1647155790000|2022-03-13 07:16:30|13757.67|13637.67|13757.01|13637.01|13757.73|13637.73|13757|13637|10
1647155800000|2022-03-13 07:16:40|13756.9|13636.9|13756.48|13636.48|13756.9|13636.9|13756.48|13636.48|7
1647155810000|2022-03-13 07:16:50|13756.47|13636.47|13755.96|13635.96|13756.95|13636.95|13755.96|13635.96|10
1647155820000|2022-03-13 07:17:00|13755.79|13635.79|13756.75|13636.75|13756.75|13636.75|13755.79|13635.79|10
1647155830000|2022-03-13 07:17:10|13756.8|13636.8|13756.63|13636.63|13756.8|13636.8|13756.63|13636.63|5
1647155840000|2022-03-13 07:17:20|13756.66|13636.66|13756.94|13636.94|13756.94|13636.94|13756.66|13636.66|5
1647155850000|2022-03-13 07:17:30|13757.07|13637.07|13756.03|13636.03|13757.14|13637.14|13756.03|13636.03|8
1647155860000|2022-03-13 07:17:40|13756.15|13636.15|13756.53|13636.53|13756.61|13636.61|13755.76|13635.76|10
1647155870000|2022-03-13 07:17:50|13756.47|13636.47|13757.97|13637.97|13758.07|13638.07|13756.47|13636.47|10
1647155880000|2022-03-13 07:18:00|13758.1|13638.1|13758.22|13638.22|13758.22|13638.22|13758.07|13638.07|5
1647155890000|2022-03-13 07:18:10|13758.24|13638.24|13757.47|13637.47|13758.24|13638.24|13757.47|13637.47|10
1647155900000|2022-03-13 07:18:20|13757.34|13637.34|13754.9|13634.9|13757.34|13637.34|13754.9|13634.9|10
1647155910000|2022-03-13 07:18:30|13754.5|13634.5|13751.57|13631.57|13754.5|13634.5|13751.51|13631.51|10
1647155920000|2022-03-13 07:18:40|13751.49|13631.49|13750.38|13630.38|13751.49|13631.49|13750.29|13630.29|8
1647155930000|2022-03-13 07:18:50|13750.33|13630.33|13749.91|13629.91|13750.33|13630.33|13749.83|13629.83|10
1647155940000|2022-03-13 07:19:00|13749.86|13629.86|13747.67|13627.67|13749.93|13629.93|13747.67|13627.67|10
1647155950000|2022-03-13 07:19:10|13747.47|13627.47|13746.39|13626.39|13747.54|13627.54|13746.39|13626.39|10
1647155960000|2022-03-13 07:19:20|13746.27|13626.27|13745.41|13625.41|13746.27|13626.27|13745.41|13625.41|10
1647155970000|2022-03-13 07:19:30|13745.4|13625.4|13747.38|13627.38|13747.38|13627.38|13745.4|13625.4|8
1647155980000|2022-03-13 07:19:40|13747.64|13627.64|13748.16|13628.16|13748.57|13628.57|13747.56|13627.56|10
1647155990000|2022-03-13 07:19:50|13748.05|13628.05|13750.95|13630.95|13750.95|13630.95|13748.05|13628.05|9
1647156000000|2022-03-13 07:20:00|13750.85|13630.85|13749.72|13629.72|13750.85|13630.85|13749.72|13629.72|7
1647156010000|2022-03-13 07:20:10|13749.4|13629.4|13749.85|13629.85|13749.85|13629.85|13749.29|13629.29|9
1647156020000|2022-03-13 07:20:20|13749.88|13629.88|13749.44|13629.44|13749.89|13629.89|13749.44|13629.44|8
1647156030000|2022-03-13 07:20:30|13749.38|13629.38|13750.38|13630.38|13750.38|13630.38|13749.32|13629.32|10
1647156040000|2022-03-13 07:20:40|13750.51|13630.51|13750.95|13630.95|13750.95|13630.95|13750.51|13630.51|6
1647156050000|2022-03-13 07:20:50|13751.42|13631.42|13753|13633|13753.01|13633.01|13751.19|13631.19|8
1647156060000|2022-03-13 07:21:00|13752.97|13632.97|13753.96|13633.96|13753.96|13633.96|13752.97|13632.97|8
1647156070000|2022-03-13 07:21:10|13754|13634|13752.04|13632.04|13754.04|13634.04|13752.04|13632.04|10
1647156080000|2022-03-13 07:21:20|13752.02|13632.02|13751.75|13631.75|13752.02|13632.02|13751.75|13631.75|4
1647156090000|2022-03-13 07:21:30|13751.91|13631.91|13751.95|13631.95|13751.95|13631.95|13751.79|13631.79|7
1647156100000|2022-03-13 07:21:40|13751.91|13631.91|13751.72|13631.72|13752.5|13632.5|13751.7|13631.7|10
1647156110000|2022-03-13 07:21:50|13751.66|13631.66|13752.67|13632.67|13752.83|13632.83|13751.48|13631.48|10
1647156120000|2022-03-13 07:22:00|13752.65|13632.65|13752.83|13632.83|13753.05|13633.05|13752.65|13632.65|9
1647156130000|2022-03-13 07:22:10|13752.88|13632.88|13753.96|13633.96|13754.03|13634.03|13752.88|13632.88|9
1647156140000|2022-03-13 07:22:20|13754.02|13634.02|13755.16|13635.16|13755.16|13635.16|13754.02|13634.02|8
1647156150000|2022-03-13 07:22:30|13755.15|13635.15|13754.42|13634.42|13755.15|13635.15|13754.42|13634.42|10
1647156160000|2022-03-13 07:22:40|13754.48|13634.48|13754.05|13634.05|13754.48|13634.48|13754.04|13634.04|9
1647156170000|2022-03-13 07:22:50|13753.97|13633.97|13753.47|13633.47|13753.97|13633.97|13753.47|13633.47|9
1647156180000|2022-03-13 07:23:00|13753.48|13633.48|13753.29|13633.29|13753.48|13633.48|13753.29|13633.29|8
1647156190000|2022-03-13 07:23:10|13753.55|13633.55|13753.18|13633.18|13753.55|13633.55|13753.09|13633.09|9
1647156200000|2022-03-13 07:23:20|13753.34|13633.34|13753.22|13633.22|13753.74|13633.74|13753.02|13633.02|10
1647156210000|2022-03-13 07:23:30|13753.07|13633.07|13752.75|13632.75|13753.18|13633.18|13752.39|13632.39|8
1647156220000|2022-03-13 07:23:40|13752.8|13632.8|13752.89|13632.89|13752.89|13632.89|13752.7|13632.7|10
1647156230000|2022-03-13 07:23:50|13752.88|13632.88|13753.67|13633.67|13753.85|13633.85|13752.88|13632.88|9
1647156240000|2022-03-13 07:24:00|13753.72|13633.72|13753.92|13633.92|13753.92|13633.92|13753.72|13633.72|8
1647156250000|2022-03-13 07:24:10|13753.95|13633.95|13753.93|13633.93|13753.95|13633.95|13753.86|13633.86|4
1647156260000|2022-03-13 07:24:20|13753.94|13633.94|13754.09|13634.09|13754.1|13634.1|13753.94|13633.94|7
1647156270000|2022-03-13 07:24:30|13754.22|13634.22|13754.69|13634.69|13754.69|13634.69|13754.22|13634.22|8
1647156280000|2022-03-13 07:24:40|13754.7|13634.7|13756.75|13636.75|13756.75|13636.75|13754.7|13634.7|10
1647156290000|2022-03-13 07:24:50|13756.95|13636.95|13759.69|13639.69|13759.69|13639.69|13756.95|13636.95|8
1647156300000|2022-03-13 07:25:00|13760.45|13640.45|13761.09|13641.09|13761.49|13641.49|13760.45|13640.45|10
1647156310000|2022-03-13 07:25:10|13761.24|13641.24|13761.2|13641.2|13761.59|13641.59|13761.14|13641.14|10
1647156320000|2022-03-13 07:25:20|13761.06|13641.06|13760.32|13640.32|13761.06|13641.06|13760.32|13640.32|8
1647156330000|2022-03-13 07:25:30|13760.31|13640.31|13759.54|13639.54|13760.31|13640.31|13759.54|13639.54|6
1647156340000|2022-03-13 07:25:40|13759.53|13639.53|13759.27|13639.27|13759.58|13639.58|13759.25|13639.25|9
1647156350000|2022-03-13 07:25:50|13759.14|13639.14|13758.65|13638.65|13759.15|13639.15|13758.65|13638.65|10
1647156360000|2022-03-13 07:26:00|13758.61|13638.61|13758.95|13638.95|13758.95|13638.95|13758.32|13638.32|10
1647156370000|2022-03-13 07:26:10|13758.87|13638.87|13757.95|13637.95|13758.87|13638.87|13757.95|13637.95|9
1647156380000|2022-03-13 07:26:20|13758.05|13638.05|13756.96|13636.96|13758.12|13638.12|13756.96|13636.96|10
1647156390000|2022-03-13 07:26:30|13756.94|13636.94|13756.64|13636.64|13756.95|13636.95|13756.55|13636.55|8
1647156400000|2022-03-13 07:26:40|13756.69|13636.69|13756.42|13636.42|13756.8|13636.8|13756.41|13636.41|8
1647156410000|2022-03-13 07:26:50|13756.47|13636.47|13757.58|13637.58|13757.6|13637.6|13756.16|13636.16|9
1647156420000|2022-03-13 07:27:00|13757.63|13637.63|13758.55|13638.55|13758.55|13638.55|13757.63|13637.63|10
1647156430000|2022-03-13 07:27:10|13758.85|13638.85|13759.53|13639.53|13759.53|13639.53|13758.85|13638.85|10
1647156440000|2022-03-13 07:27:20|13759.41|13639.41|13760.44|13640.44|13760.44|13640.44|13759.11|13639.11|10
1647156450000|2022-03-13 07:27:30|13760.33|13640.33|13760.62|13640.62|13760.62|13640.62|13760.04|13640.04|8
1647156460000|2022-03-13 07:27:40|13760.35|13640.35|13758.89|13638.89|13760.35|13640.35|13758.82|13638.82|9
1647156470000|2022-03-13 07:27:50|13758.81|13638.81|13759.2|13639.2|13759.23|13639.23|13758.81|13638.81|10
1647156480000|2022-03-13 07:28:00|13759.69|13639.69|13759.63|13639.63|13759.69|13639.69|13759.35|13639.35|9
1647156490000|2022-03-13 07:28:10|13759.69|13639.69|13759.8|13639.8|13759.89|13639.89|13759.69|13639.69|9
1647156500000|2022-03-13 07:28:20|13759.87|13639.87|13760.03|13640.03|13760.03|13640.03|13759.87|13639.87|7
1647156510000|2022-03-13 07:28:30|13759.99|13639.99|13760.72|13640.72|13760.72|13640.72|13759.99|13639.99|8
1647156520000|2022-03-13 07:28:40|13760.74|13640.74|13761.06|13641.06|13761.06|13641.06|13760.74|13640.74|6
1647156530000|2022-03-13 07:28:50|13761.05|13641.05|13761.23|13641.23|13761.26|13641.26|13761.05|13641.05|7
1647156540000|2022-03-13 07:29:00|13761.06|13641.06|13760.42|13640.42|13761.06|13641.06|13760.37|13640.37|9
1647156550000|2022-03-13 07:29:10|13760.28|13640.28|13760.5|13640.5|13760.5|13640.5|13760.1|13640.1|9
1647156560000|2022-03-13 07:29:20|13760.62|13640.62|13760.76|13640.76|13760.76|13640.76|13760.51|13640.51|7
1647156570000|2022-03-13 07:29:30|13760.68|13640.68|13760.68|13640.68|13760.84|13640.84|13760.56|13640.56|6
1647156580000|2022-03-13 07:29:40|13760.67|13640.67|13760.57|13640.57|13760.7|13640.7|13760.57|13640.57|5
1647156590000|2022-03-13 07:29:50|13760.58|13640.58|13760.99|13640.99|13760.99|13640.99|13760.09|13640.09|9
1647156600000|2022-03-13 07:30:00|13760.72|13640.72|13761.69|13641.69|13761.72|13641.72|13760.72|13640.72|10
1647156610000|2022-03-13 07:30:10|13761.7|13641.7|13761.19|13641.19|13761.99|13641.99|13761.19|13641.19|9
1647156620000|2022-03-13 07:30:20|13761.13|13641.13|13762.76|13642.76|13762.87|13642.87|13760.9|13640.9|8
1647156630000|2022-03-13 07:30:30|13762.67|13642.67|13762.86|13642.86|13762.96|13642.96|13762.67|13642.67|8
1647156640000|2022-03-13 07:30:40|13762.91|13642.91|13762.95|13642.95|13762.95|13642.95|13761.42|13641.42|10
1647156650000|2022-03-13 07:30:50|13762.98|13642.98|13762.32|13642.32|13763.27|13643.27|13761.45|13641.45|10
1647156660000|2022-03-13 07:31:00|13762.9|13642.9|13762.89|13642.89|13763.36|13643.36|13762.67|13642.67|9
1647156670000|2022-03-13 07:31:10|13762.99|13642.99|13763.31|13643.31|13763.4|13643.4|13762.99|13642.99|8
1647156680000|2022-03-13 07:31:20|13763.21|13643.21|13763.16|13643.16|13763.4|13643.4|13763.16|13643.16|7
1647156690000|2022-03-13 07:31:30|13763.03|13643.03|13762.61|13642.61|13763.14|13643.14|13762.61|13642.61|6
1647156700000|2022-03-13 07:31:40|13762.76|13642.76|13763.02|13643.02|13763.1|13643.1|13762.67|13642.67|7
1647156710000|2022-03-13 07:31:50|13763.2|13643.2|13762.88|13642.88|13763.2|13643.2|13762.64|13642.64|10
1647156720000|2022-03-13 07:32:00|13762.8|13642.8|13761.96|13641.96|13762.8|13642.8|13761.96|13641.96|9
1647156730000|2022-03-13 07:32:10|13761.91|13641.91|13760.52|13640.52|13761.91|13641.91|13760.52|13640.52|8
1647156740000|2022-03-13 07:32:20|13760.5|13640.5|13759.8|13639.8|13760.57|13640.57|13759.8|13639.8|10
1647156750000|2022-03-13 07:32:30|13759.81|13639.81|13758.76|13638.76|13759.81|13639.81|13758.61|13638.61|9
1647156760000|2022-03-13 07:32:40|13758.88|13638.88|13759.23|13639.23|13759.3|13639.3|13758.88|13638.88|9
1647156770000|2022-03-13 07:32:50|13759.13|13639.13|13758.68|13638.68|13759.18|13639.18|13758.68|13638.68|7
1647156780000|2022-03-13 07:33:00|13758.66|13638.66|13758.63|13638.63|13758.76|13638.76|13758.63|13638.63|7
1647156790000|2022-03-13 07:33:10|13758.9|13638.9|13759.59|13639.59|13759.59|13639.59|13758.9|13638.9|9
1647156800000|2022-03-13 07:33:20|13759.66|13639.66|13759.61|13639.61|13759.87|13639.87|13759.58|13639.58|9
1647156810000|2022-03-13 07:33:30|13759.45|13639.45|13759.36|13639.36|13759.56|13639.56|13758.97|13638.97|8
1647156820000|2022-03-13 07:33:40|13759.34|13639.34|13757.72|13637.72|13759.34|13639.34|13757.72|13637.72|8
1647156830000|2022-03-13 07:33:50|13757.42|13637.42|13756.12|13636.12|13757.42|13637.42|13756.12|13636.12|10
1647156840000|2022-03-13 07:34:00|13755.97|13635.97|13754.55|13634.55|13755.97|13635.97|13753.68|13633.68|10
1647156850000|2022-03-13 07:34:10|13754.47|13634.47|13753.45|13633.45|13754.47|13634.47|13752.95|13632.95|10
1647156860000|2022-03-13 07:34:20|13753.35|13633.35|13753.2|13633.2|13753.44|13633.44|13753.15|13633.15|9
1647156870000|2022-03-13 07:34:30|13753.19|13633.19|13752.91|13632.91|13753.19|13633.19|13752.91|13632.91|6
1647156880000|2022-03-13 07:34:40|13752.85|13632.85|13753.12|13633.12|13753.16|13633.16|13752.85|13632.85|8
1647156890000|2022-03-13 07:34:50|13752.91|13632.91|13753.02|13633.02|13753.02|13633.02|13752.91|13632.91|9
1647156900000|2022-03-13 07:35:00|13753.03|13633.03|13752.62|13632.62|13753.08|13633.08|13752.56|13632.56|8
1647156910000|2022-03-13 07:35:10|13752.59|13632.59|13752.65|13632.65|13752.74|13632.74|13752.59|13632.59|7
1647156920000|2022-03-13 07:35:20|13752.69|13632.69|13753.38|13633.38|13753.61|13633.61|13752.52|13632.52|8
1647156930000|2022-03-13 07:35:30|13753.51|13633.51|13754.39|13634.39|13754.39|13634.39|13753.51|13633.51|8
1647156940000|2022-03-13 07:35:40|13754.66|13634.66|13755.6|13635.6|13755.6|13635.6|13754.51|13634.51|9
1647156950000|2022-03-13 07:35:50|13755.57|13635.57|13755.59|13635.59|13756.22|13636.22|13755.45|13635.45|9
1647156960000|2022-03-13 07:36:00|13755.83|13635.83|13755.68|13635.68|13756.14|13636.14|13755.49|13635.49|9
1647156970000|2022-03-13 07:36:10|13755.57|13635.57|13755.59|13635.59|13755.74|13635.74|13755.56|13635.56|9
1647156980000|2022-03-13 07:36:20|13755.61|13635.61|13755.51|13635.51|13755.73|13635.73|13755.51|13635.51|8
1647156990000|2022-03-13 07:36:30|13755.44|13635.44|13754.4|13634.4|13755.6|13635.6|13754.4|13634.4|10
1647157000000|2022-03-13 07:36:40|13754.38|13634.38|13754.63|13634.63|13754.63|13634.63|13754.11|13634.11|10
1647157010000|2022-03-13 07:36:50|13754.8|13634.8|13755.18|13635.18|13755.18|13635.18|13754.71|13634.71|10
1647157020000|2022-03-13 07:37:00|13755.16|13635.16|13755.97|13635.97|13756.24|13636.24|13754.59|13634.59|9
1647157030000|2022-03-13 07:37:10|13756.26|13636.26|13757.47|13637.47|13757.85|13637.85|13756.04|13636.04|9
1647157040000|2022-03-13 07:37:20|13757.86|13637.86|13758.78|13638.78|13758.79|13638.79|13757.84|13637.84|9
1647157050000|2022-03-13 07:37:30|13758.6|13638.6|13758.2|13638.2|13758.6|13638.6|13758.05|13638.05|10
1647157060000|2022-03-13 07:37:40|13758.19|13638.19|13757.84|13637.84|13758.31|13638.31|13757.84|13637.84|5
1647157070000|2022-03-13 07:37:50|13757.93|13637.93|13756.5|13636.5|13758|13638|13756.5|13636.5|9
1647157080000|2022-03-13 07:38:00|13756.67|13636.67|13756.8|13636.8|13756.8|13636.8|13756.66|13636.66|8
1647157090000|2022-03-13 07:38:10|13756.67|13636.67|13756.37|13636.37|13756.72|13636.72|13756.37|13636.37|9
1647157100000|2022-03-13 07:38:20|13756.28|13636.28|13756.95|13636.95|13757.1|13637.1|13756.28|13636.28|7
1647157110000|2022-03-13 07:38:30|13757.01|13637.01|13757.47|13637.47|13757.71|13637.71|13757.01|13637.01|9
1647157120000|2022-03-13 07:38:40|13757.62|13637.62|13758.04|13638.04|13758.04|13638.04|13757.23|13637.23|9
1647157130000|2022-03-13 07:38:50|13758.02|13638.02|13756.87|13636.87|13758.22|13638.22|13756.87|13636.87|10
1647157140000|2022-03-13 07:39:00|13756.98|13636.98|13757.8|13637.8|13757.81|13637.81|13756.77|13636.77|10
1647157150000|2022-03-13 07:39:10|13757.67|13637.67|13757.66|13637.66|13757.67|13637.67|13757.28|13637.28|9
1647157160000|2022-03-13 07:39:20|13757.77|13637.77|13759.21|13639.21|13759.21|13639.21|13757.77|13637.77|10
1647157170000|2022-03-13 07:39:30|13758.06|13638.06|13758.34|13638.34|13758.59|13638.59|13758.06|13638.06|9
1647157180000|2022-03-13 07:39:40|13757.71|13637.71|13758.78|13638.78|13758.93|13638.93|13757.7|13637.7|8
1647157190000|2022-03-13 07:39:50|13758.62|13638.62|13757.65|13637.65|13758.73|13638.73|13757.65|13637.65|9
1647157200000|2022-03-13 07:40:00|13757.33|13637.33|13757.5|13637.5|13757.5|13637.5|13757.18|13637.18|10
1647157210000|2022-03-13 07:40:10|13757.6|13637.6|13757.96|13637.96|13758.11|13638.11|13757.6|13637.6|9
1647157220000|2022-03-13 07:40:20|13757.93|13637.93|13757.9|13637.9|13757.96|13637.96|13757.55|13637.55|9
1647157230000|2022-03-13 07:40:30|13757.87|13637.87|13756.58|13636.58|13757.87|13637.87|13756.58|13636.58|10
1647157240000|2022-03-13 07:40:40|13756.68|13636.68|13757.72|13637.72|13757.72|13637.72|13756.61|13636.61|10
1647157250000|2022-03-13 07:40:50|13756.89|13636.89|13759.08|13639.08|13759.11|13639.11|13756.89|13636.89|10
1647157260000|2022-03-13 07:41:00|13759.21|13639.21|13759.85|13639.85|13759.85|13639.85|13759.16|13639.16|9
1647157270000|2022-03-13 07:41:10|13759.76|13639.76|13759.37|13639.37|13759.76|13639.76|13759.37|13639.37|8
1647157280000|2022-03-13 07:41:20|13759.16|13639.16|13759.26|13639.26|13759.26|13639.26|13758.63|13638.63|7
1647157290000|2022-03-13 07:41:30|13759.28|13639.28|13759.31|13639.31|13759.41|13639.41|13759.25|13639.25|9
1647157300000|2022-03-13 07:41:40|13759.33|13639.33|13759.29|13639.29|13759.33|13639.33|13759.2|13639.2|6
1647157310000|2022-03-13 07:41:50|13759.31|13639.31|13757.78|13637.78|13759.48|13639.48|13757.63|13637.63|9
1647157320000|2022-03-13 07:42:00|13757.8|13637.8|13755.92|13635.92|13759.41|13639.41|13755.92|13635.92|10
1647157330000|2022-03-13 07:42:10|13755.9|13635.9|13755.62|13635.62|13756.16|13636.16|13755.27|13635.27|9
1647157340000|2022-03-13 07:42:20|13755.61|13635.61|13756|13636|13756|13636|13755.55|13635.55|8
1647157350000|2022-03-13 07:42:30|13756.09|13636.09|13757.17|13637.17|13757.17|13637.17|13756.09|13636.09|9
1647157360000|2022-03-13 07:42:40|13758.19|13638.19|13757.77|13637.77|13759.05|13639.05|13757.75|13637.75|10
1647157370000|2022-03-13 07:42:50|13757.81|13637.81|13758.66|13638.66|13758.66|13638.66|13757.81|13637.81|10
1647157380000|2022-03-13 07:43:00|13758.09|13638.09|13758.81|13638.81|13758.81|13638.81|13758.09|13638.09|8
1647157390000|2022-03-13 07:43:10|13759.04|13639.04|13758.77|13638.77|13759.04|13639.04|13758.7|13638.7|7
1647157400000|2022-03-13 07:43:20|13758.84|13638.84|13759.62|13639.62|13759.88|13639.88|13758.84|13638.84|9
1647157410000|2022-03-13 07:43:30|13759.54|13639.54|13759.6|13639.6|13759.68|13639.68|13759.29|13639.29|10
1647157420000|2022-03-13 07:43:40|13759.5|13639.5|13759.72|13639.72|13759.72|13639.72|13758.85|13638.85|9
1647157430000|2022-03-13 07:43:50|13760.21|13640.21|13760.61|13640.61|13760.86|13640.86|13760.21|13640.21|9
1647157440000|2022-03-13 07:44:00|13760.95|13640.95|13759.17|13639.17|13760.95|13640.95|13759.13|13639.13|10
1647157450000|2022-03-13 07:44:10|13759.19|13639.19|13757.51|13637.51|13759.19|13639.19|13757.51|13637.51|9
1647157460000|2022-03-13 07:44:20|13757.5|13637.5|13755.98|13635.98|13757.52|13637.52|13755.98|13635.98|9
1647157470000|2022-03-13 07:44:30|13756.09|13636.09|13755.54|13635.54|13756.09|13636.09|13755.48|13635.48|7
1647157480000|2022-03-13 07:44:40|13755.32|13635.32|13755.15|13635.15|13755.51|13635.51|13754.81|13634.81|8
1647157490000|2022-03-13 07:44:50|13755.14|13635.14|13752.85|13632.85|13755.14|13635.14|13752.85|13632.85|10
1647157500000|2022-03-13 07:45:00|13752.84|13632.84|13752.69|13632.69|13752.84|13632.84|13752.69|13632.69|7
1647157510000|2022-03-13 07:45:10|13752.57|13632.57|13752.52|13632.52|13752.67|13632.67|13752.52|13632.52|5
1647157520000|2022-03-13 07:45:20|13752.54|13632.54|13752.59|13632.59|13752.61|13632.61|13752.29|13632.29|7
1647157530000|2022-03-13 07:45:30|13752.6|13632.6|13750.92|13630.92|13752.6|13632.6|13750.92|13630.92|7
1647157540000|2022-03-13 07:45:40|13750.93|13630.93|13750.16|13630.16|13751.1|13631.1|13750.06|13630.06|10
1647157550000|2022-03-13 07:45:50|13750.17|13630.17|13750.18|13630.18|13750.28|13630.28|13750.16|13630.16|7
1647157560000|2022-03-13 07:46:00|13750.21|13630.21|13749.37|13629.37|13750.21|13630.21|13749.37|13629.37|9
1647157570000|2022-03-13 07:46:10|13749.48|13629.48|13749.14|13629.14|13749.53|13629.53|13749.12|13629.12|8
1647157580000|2022-03-13 07:46:20|13749.19|13629.19|13749.63|13629.63|13749.65|13629.65|13749.13|13629.13|8
1647157590000|2022-03-13 07:46:30|13749.46|13629.46|13749.44|13629.44|13749.63|13629.63|13749.13|13629.13|8
1647157600000|2022-03-13 07:46:40|13749.29|13629.29|13749.31|13629.31|13749.39|13629.39|13749.27|13629.27|6
1647157610000|2022-03-13 07:46:50|13749.23|13629.23|13749.21|13629.21|13749.23|13629.23|13748.96|13628.96|6
1647157620000|2022-03-13 07:47:00|13749.17|13629.17|13749.12|13629.12|13749.39|13629.39|13748.85|13628.85|9
1647157630000|2022-03-13 07:47:10|13749.24|13629.24|13749.54|13629.54|13749.54|13629.54|13749.24|13629.24|5
1647157640000|2022-03-13 07:47:20|13749.58|13629.58|13748.66|13628.66|13749.71|13629.71|13748.66|13628.66|8
1647157650000|2022-03-13 07:47:30|13748.67|13628.67|13749.09|13629.09|13749.09|13629.09|13748.45|13628.45|9
1647157660000|2022-03-13 07:47:40|13749.06|13629.06|13749|13629|13749.19|13629.19|13748.93|13628.93|7
1647157670000|2022-03-13 07:47:50|13748.99|13628.99|13748.87|13628.87|13748.99|13628.99|13748.87|13628.87|5
1647157680000|2022-03-13 07:48:00|13748.82|13628.82|13748.45|13628.45|13748.84|13628.84|13748.45|13628.45|9
1647157690000|2022-03-13 07:48:10|13748.4|13628.4|13747.78|13627.78|13748.4|13628.4|13747.78|13627.78|8
1647157700000|2022-03-13 07:48:20|13747.75|13627.75|13747.89|13627.89|13747.89|13627.89|13747.74|13627.74|5
1647157710000|2022-03-13 07:48:30|13747.95|13627.95|13747.88|13627.88|13747.95|13627.95|13747.82|13627.82|6
1647157720000|2022-03-13 07:48:40|13747.77|13627.77|13747.37|13627.37|13747.77|13627.77|13747.37|13627.37|9
1647157730000|2022-03-13 07:48:50|13747.27|13627.27|13747.88|13627.88|13747.88|13627.88|13747.26|13627.26|8
1647157740000|2022-03-13 07:49:00|13747.77|13627.77|13748.23|13628.23|13748.24|13628.24|13747.77|13627.77|9
1647157750000|2022-03-13 07:49:10|13748.21|13628.21|13747.91|13627.91|13748.21|13628.21|13747.91|13627.91|9
1647157760000|2022-03-13 07:49:20|13747.82|13627.82|13746.72|13626.72|13747.89|13627.89|13746.61|13626.61|8
1647157770000|2022-03-13 07:49:30|13746.9|13626.9|13746.57|13626.57|13746.9|13626.9|13746.57|13626.57|6
1647157780000|2022-03-13 07:49:40|13746.66|13626.66|13747.09|13627.09|13747.23|13627.23|13746.53|13626.53|9
1647157790000|2022-03-13 07:49:50|13746.98|13626.98|13747.98|13627.98|13747.98|13627.98|13746.96|13626.96|4
1647157800000|2022-03-13 07:50:00|13747.88|13627.88|13748.05|13628.05|13748.09|13628.09|13747.88|13627.88|5
1647157810000|2022-03-13 07:50:10|13747.78|13627.78|13748.02|13628.02|13748.14|13628.14|13747.66|13627.66|8
1647157820000|2022-03-13 07:50:20|13747.99|13627.99|13748.53|13628.53|13748.63|13628.63|13747.99|13627.99|6
1647157830000|2022-03-13 07:50:30|13748.45|13628.45|13748.49|13628.49|13748.57|13628.57|13748.41|13628.41|8
1647157840000|2022-03-13 07:50:40|13748.3|13628.3|13747.91|13627.91|13748.3|13628.3|13747.75|13627.75|6
1647157850000|2022-03-13 07:50:50|13747.9|13627.9|13748.13|13628.13|13748.25|13628.25|13747.9|13627.9|5
1647157860000|2022-03-13 07:51:00|13748.03|13628.03|13747.76|13627.76|13748.14|13628.14|13747.76|13627.76|5
1647157870000|2022-03-13 07:51:10|13747.63|13627.63|13746.06|13626.06|13747.64|13627.64|13746.06|13626.06|9
1647157880000|2022-03-13 07:51:20|13746.05|13626.05|13745.86|13625.86|13746.05|13626.05|13745.78|13625.78|8
1647157890000|2022-03-13 07:51:30|13745.83|13625.83|13746.19|13626.19|13746.19|13626.19|13745.83|13625.83|4
1647157900000|2022-03-13 07:51:40|13746.31|13626.31|13746.26|13626.26|13746.39|13626.39|13746.09|13626.09|7
1647157910000|2022-03-13 07:51:50|13746.24|13626.24|13746.37|13626.37|13746.41|13626.41|13746|13626|7
1647157920000|2022-03-13 07:52:00|13746.46|13626.46|13746.17|13626.17|13746.46|13626.46|13746.17|13626.17|6
1647157930000|2022-03-13 07:52:10|13746.23|13626.23|13746.2|13626.2|13746.29|13626.29|13745.93|13625.93|9
1647157940000|2022-03-13 07:52:20|13746.18|13626.18|13745.75|13625.75|13746.18|13626.18|13745.59|13625.59|10
1647157950000|2022-03-13 07:52:30|13746.06|13626.06|13745.93|13625.93|13746.21|13626.21|13745.9|13625.9|8
1647157960000|2022-03-13 07:52:40|13745.94|13625.94|13745.16|13625.16|13745.94|13625.94|13745.14|13625.14|8
1647157970000|2022-03-13 07:52:50|13745.15|13625.15|13744.95|13624.95|13745.48|13625.48|13744.95|13624.95|10
1647157980000|2022-03-13 07:53:00|13744.33|13624.33|13738.57|13618.57|13744.33|13624.33|13738.57|13618.57|10
1647157990000|2022-03-13 07:53:10|13738.45|13618.45|13738.17|13618.17|13738.46|13618.46|13737.94|13617.94|10
1647158000000|2022-03-13 07:53:20|13738.16|13618.16|13738.42|13618.42|13738.42|13618.42|13737.53|13617.53|8
1647158010000|2022-03-13 07:53:30|13738.62|13618.62|13739.32|13619.32|13739.52|13619.52|13738.21|13618.21|9
1647158020000|2022-03-13 07:53:40|13739.03|13619.03|13739.1|13619.1|13739.27|13619.27|13738.44|13618.44|10
1647158030000|2022-03-13 07:53:50|13739.25|13619.25|13739.1|13619.1|13739.25|13619.25|13738.83|13618.83|9
1647158040000|2022-03-13 07:54:00|13739.22|13619.22|13738.84|13618.84|13739.4|13619.4|13738.84|13618.84|7
1647158050000|2022-03-13 07:54:10|13738.83|13618.83|13739.17|13619.17|13739.33|13619.33|13738.83|13618.83|10
1647158060000|2022-03-13 07:54:20|13739.13|13619.13|13738.76|13618.76|13739.13|13619.13|13738.68|13618.68|10
1647158070000|2022-03-13 07:54:30|13738.07|13618.07|13736.3|13616.3|13738.23|13618.23|13736.3|13616.3|10
1647158080000|2022-03-13 07:54:40|13735.63|13615.63|13734.27|13614.27|13735.63|13615.63|13734.27|13614.27|9
1647158090000|2022-03-13 07:54:50|13734.11|13614.11|13734.85|13614.85|13734.85|13614.85|13733.25|13613.25|9
1647158100000|2022-03-13 07:55:00|13735.39|13615.39|13737.78|13617.78|13737.83|13617.83|13735.39|13615.39|10
1647158110000|2022-03-13 07:55:10|13738.12|13618.12|13738.02|13618.02|13738.18|13618.18|13737.75|13617.75|9
1647158120000|2022-03-13 07:55:20|13738.15|13618.15|13738.53|13618.53|13738.59|13618.59|13738.13|13618.13|8
1647158130000|2022-03-13 07:55:30|13738.61|13618.61|13738.43|13618.43|13738.69|13618.69|13738.16|13618.16|9
1647158140000|2022-03-13 07:55:40|13738.42|13618.42|13737.82|13617.82|13738.42|13618.42|13737.79|13617.79|8
1647158150000|2022-03-13 07:55:50|13737.71|13617.71|13738.7|13618.7|13738.7|13618.7|13737.63|13617.63|10
1647158160000|2022-03-13 07:56:00|13739.32|13619.32|13737.92|13617.92|13740.25|13620.25|13737.92|13617.92|10
1647158170000|2022-03-13 07:56:10|13737.74|13617.74|13738.87|13618.87|13738.87|13618.87|13737.74|13617.74|10
1647158180000|2022-03-13 07:56:20|13738.9|13618.9|13740.17|13620.17|13740.17|13620.17|13738.9|13618.9|9
1647158190000|2022-03-13 07:56:30|13740.39|13620.39|13739.49|13619.49|13740.49|13620.49|13739.46|13619.46|10
1647158200000|2022-03-13 07:56:40|13740.09|13620.09|13738.58|13618.58|13741|13621|13738.58|13618.58|9
1647158210000|2022-03-13 07:56:50|13738.7|13618.7|13737.19|13617.19|13738.76|13618.76|13736.59|13616.59|10
1647158220000|2022-03-13 07:57:00|13737.46|13617.46|13737.3|13617.3|13737.46|13617.46|13736.83|13616.83|10
1647158230000|2022-03-13 07:57:10|13737.35|13617.35|13737.12|13617.12|13737.35|13617.35|13737.08|13617.08|9
1647158240000|2022-03-13 07:57:20|13737.57|13617.57|13737.19|13617.19|13737.57|13617.57|13737.03|13617.03|7
1647158250000|2022-03-13 07:57:30|13737.21|13617.21|13737.38|13617.38|13737.44|13617.44|13737.15|13617.15|6
1647158260000|2022-03-13 07:57:40|13737.53|13617.53|13738.2|13618.2|13738.25|13618.25|13737.32|13617.32|8
1647158270000|2022-03-13 07:57:50|13738|13618|13736.89|13616.89|13738|13618|13736.89|13616.89|7
1647158280000|2022-03-13 07:58:00|13736.5|13616.5|13735.33|13615.33|13736.8|13616.8|13735.33|13615.33|9
1647158290000|2022-03-13 07:58:10|13735.22|13615.22|13734.96|13614.96|13735.54|13615.54|13734.96|13614.96|9
1647158300000|2022-03-13 07:58:20|13734.71|13614.71|13734.37|13614.37|13734.71|13614.71|13734.02|13614.02|10
1647158310000|2022-03-13 07:58:30|13734.15|13614.15|13734.69|13614.69|13734.69|13614.69|13734.11|13614.11|9
1647158320000|2022-03-13 07:58:40|13734.72|13614.72|13734.94|13614.94|13734.95|13614.95|13734.72|13614.72|9
1647158330000|2022-03-13 07:58:50|13734.95|13614.95|13733.16|13613.16|13735.08|13615.08|13733.16|13613.16|10
1647158340000|2022-03-13 07:59:00|13733.27|13613.27|13732.94|13612.94|13733.36|13613.36|13732.87|13612.87|5
1647158350000|2022-03-13 07:59:10|13733.03|13613.03|13733.2|13613.2|13734.46|13614.46|13733.03|13613.03|7
1647158360000|2022-03-13 07:59:20|13732.98|13612.98|13732.42|13612.42|13732.98|13612.98|13732.4|13612.4|9
1647158370000|2022-03-13 07:59:30|13732.59|13612.59|13731.44|13611.44|13732.59|13612.59|13731.44|13611.44|10
1647158380000|2022-03-13 07:59:40|13731.47|13611.47|13729.62|13609.62|13731.53|13611.53|13729.61|13609.61|10
1647158390000|2022-03-13 07:59:50|13729.57|13609.57|13728.19|13608.19|13729.71|13609.71|13728.19|13608.19|6
1647158400000|2022-03-13 08:00:00|13728.24|13608.24|13729.75|13609.75|13729.81|13609.81|13728.24|13608.24|7
1647158410000|2022-03-13 08:00:10|13728.85|13608.85|13730.28|13610.28|13730.28|13610.28|13728.85|13608.85|9
1647158420000|2022-03-13 08:00:20|13730.2|13610.2|13731.27|13611.27|13731.4|13611.4|13730.07|13610.07|10
1647158430000|2022-03-13 08:00:30|13731.31|13611.31|13731.33|13611.33|13731.59|13611.59|13731.3|13611.3|9
1647158440000|2022-03-13 08:00:40|13731.2|13611.2|13731.25|13611.25|13731.25|13611.25|13731.17|13611.17|5
1647158450000|2022-03-13 08:00:50|13730.99|13610.99|13732.16|13612.16|13732.18|13612.18|13730.86|13610.86|8
1647158460000|2022-03-13 08:01:00|13731.73|13611.73|13731.23|13611.23|13731.73|13611.73|13731.21|13611.21|9
1647158470000|2022-03-13 08:01:10|13731.57|13611.57|13730.67|13610.67|13731.77|13611.77|13730.49|13610.49|9
1647158480000|2022-03-13 08:01:20|13730.56|13610.56|13729.7|13609.7|13730.56|13610.56|13729.6|13609.6|9
1647158490000|2022-03-13 08:01:30|13729.69|13609.69|13729.27|13609.27|13729.69|13609.69|13729.22|13609.22|9
1647158500000|2022-03-13 08:01:40|13728.9|13608.9|13728.37|13608.37|13728.93|13608.93|13728.28|13608.28|9
1647158510000|2022-03-13 08:01:50|13728.48|13608.48|13728.14|13608.14|13728.48|13608.48|13728.14|13608.14|9
1647158520000|2022-03-13 08:02:00|13728.13|13608.13|13728.04|13608.04|13728.13|13608.13|13727.89|13607.89|7
1647158530000|2022-03-13 08:02:10|13727.87|13607.87|13724.85|13604.85|13727.97|13607.97|13724.85|13604.85|10
1647158540000|2022-03-13 08:02:20|13724.47|13604.47|13723.61|13603.61|13724.47|13604.47|13723.61|13603.61|10
1647158550000|2022-03-13 08:02:30|13723.46|13603.46|13721.29|13601.29|13723.53|13603.53|13721.29|13601.29|9
1647158560000|2022-03-13 08:02:40|13721.02|13601.02|13720.68|13600.68|13721.02|13601.02|13720.68|13600.68|10
1647158570000|2022-03-13 08:02:50|13720.69|13600.69|13719.99|13599.99|13720.79|13600.79|13719.99|13599.99|9
1647158580000|2022-03-13 08:03:00|13720.26|13600.26|13721.7|13601.7|13721.7|13601.7|13719.85|13599.85|9
1647158590000|2022-03-13 08:03:10|13721.8|13601.8|13721.85|13601.85|13721.97|13601.97|13721.8|13601.8|10
1647158600000|2022-03-13 08:03:20|13721.86|13601.86|13722.16|13602.16|13722.16|13602.16|13721.76|13601.76|8
1647158610000|2022-03-13 08:03:30|13722.49|13602.49|13723.97|13603.97|13723.97|13603.97|13722.49|13602.49|8
1647158620000|2022-03-13 08:03:40|13723.92|13603.92|13725.97|13605.97|13725.97|13605.97|13723.82|13603.82|7
1647158630000|2022-03-13 08:03:50|13726.11|13606.11|13728.37|13608.37|13728.37|13608.37|13725.96|13605.96|9
1647158640000|2022-03-13 08:04:00|13728.4|13608.4|13728.6|13608.6|13728.62|13608.62|13728.4|13608.4|5
1647158650000|2022-03-13 08:04:10|13728.93|13608.93|13729.24|13609.24|13729.53|13609.53|13728.93|13608.93|6
1647158660000|2022-03-13 08:04:20|13729.4|13609.4|13729.89|13609.89|13729.89|13609.89|13729.4|13609.4|9
1647158670000|2022-03-13 08:04:30|13729.68|13609.68|13730.06|13610.06|13730.06|13610.06|13729.68|13609.68|9
1647158680000|2022-03-13 08:04:40|13730.08|13610.08|13730.49|13610.49|13730.51|13610.51|13730.08|13610.08|7
1647158690000|2022-03-13 08:04:50|13730.5|13610.5|13729.87|13609.87|13730.5|13610.5|13729.61|13609.61|7
1647158700000|2022-03-13 08:05:00|13729.93|13609.93|13730.22|13610.22|13730.22|13610.22|13729.93|13609.93|7
1647158710000|2022-03-13 08:05:10|13730.37|13610.37|13731|13611|13731.1|13611.1|13730.37|13610.37|10
1647158720000|2022-03-13 08:05:20|13730.98|13610.98|13731.46|13611.46|13731.46|13611.46|13730.98|13610.98|9
1647158730000|2022-03-13 08:05:30|13730.78|13610.78|13729.87|13609.87|13730.83|13610.83|13729.63|13609.63|10
1647158740000|2022-03-13 08:05:40|13729.86|13609.86|13729.76|13609.76|13730.06|13610.06|13729.33|13609.33|7
1647158750000|2022-03-13 08:05:50|13729.66|13609.66|13730.06|13610.06|13730.06|13610.06|13729.29|13609.29|7
1647158760000|2022-03-13 08:06:00|13730.12|13610.12|13730.05|13610.05|13730.13|13610.13|13730.05|13610.05|6
1647158770000|2022-03-13 08:06:10|13730.23|13610.23|13729.93|13609.93|13730.23|13610.23|13729.89|13609.89|9
1647158780000|2022-03-13 08:06:20|13729.92|13609.92|13730.21|13610.21|13730.33|13610.33|13729.87|13609.87|9
1647158790000|2022-03-13 08:06:30|13730.03|13610.03|13728.97|13608.97|13730.12|13610.12|13728.97|13608.97|10
1647158800000|2022-03-13 08:06:40|13728.95|13608.95|13728.14|13608.14|13728.95|13608.95|13728.14|13608.14|5
1647158810000|2022-03-13 08:06:50|13728.2|13608.2|13727.83|13607.83|13728.2|13608.2|13727.83|13607.83|9
1647158820000|2022-03-13 08:07:00|13727.5|13607.5|13727.26|13607.26|13727.5|13607.5|13727.26|13607.26|10
1647158830000|2022-03-13 08:07:10|13727.34|13607.34|13727.61|13607.61|13727.7|13607.7|13727.34|13607.34|9
1647158840000|2022-03-13 08:07:20|13727.51|13607.51|13727.24|13607.24|13727.51|13607.51|13727.24|13607.24|5
1647158850000|2022-03-13 08:07:30|13726.88|13606.88|13726.43|13606.43|13726.99|13606.99|13726.35|13606.35|8
1647158860000|2022-03-13 08:07:40|13726.5|13606.5|13724.36|13604.36|13726.59|13606.59|13724.36|13604.36|9
1647158870000|2022-03-13 08:07:50|13723.89|13603.89|13721.86|13601.86|13723.89|13603.89|13721.33|13601.33|10
1647158880000|2022-03-13 08:08:00|13721.88|13601.88|13721.03|13601.03|13721.88|13601.88|13721.03|13601.03|8
1647158890000|2022-03-13 08:08:10|13720.77|13600.77|13720.36|13600.36|13720.93|13600.93|13720.36|13600.36|9
1647158900000|2022-03-13 08:08:20|13720.25|13600.25|13720.06|13600.06|13720.38|13600.38|13719.87|13599.87|9
1647158910000|2022-03-13 08:08:30|13720.14|13600.14|13719.7|13599.7|13720.14|13600.14|13719.19|13599.19|10
1647158920000|2022-03-13 08:08:40|13719.78|13599.78|13718.95|13598.95|13719.8|13599.8|13718.95|13598.95|9
1647158930000|2022-03-13 08:08:50|13718.79|13598.79|13718.1|13598.1|13719.61|13599.61|13718.1|13598.1|10
1647158940000|2022-03-13 08:09:00|13717.65|13597.65|13718.68|13598.68|13718.85|13598.85|13717.65|13597.65|10
1647158950000|2022-03-13 08:09:10|13718.66|13598.66|13716.54|13596.54|13718.83|13598.83|13716.54|13596.54|10
1647158960000|2022-03-13 08:09:20|13716.31|13596.31|13716.76|13596.76|13716.76|13596.76|13716.23|13596.23|10
1647158970000|2022-03-13 08:09:30|13716.79|13596.79|13713.83|13593.83|13716.79|13596.79|13713.83|13593.83|10
1647158980000|2022-03-13 08:09:40|13713.87|13593.87|13714.1|13594.1|13714.1|13594.1|13713.48|13593.48|10
1647158990000|2022-03-13 08:09:50|13714.16|13594.16|13715.28|13595.28|13715.28|13595.28|13713.54|13593.54|10
1647159000000|2022-03-13 08:10:00|13715.48|13595.48|13716.16|13596.16|13716.16|13596.16|13715.48|13595.48|9
1647159010000|2022-03-13 08:10:10|13716.05|13596.05|13716.27|13596.27|13716.93|13596.93|13715.99|13595.99|9
1647159020000|2022-03-13 08:10:20|13716.23|13596.23|13715.97|13595.97|13716.23|13596.23|13715.97|13595.97|5
1647159030000|2022-03-13 08:10:30|13716.15|13596.15|13715.78|13595.78|13716.15|13596.15|13715.67|13595.67|8
1647159040000|2022-03-13 08:10:40|13715.7|13595.7|13715.89|13595.89|13716.08|13596.08|13715.7|13595.7|9
1647159050000|2022-03-13 08:10:50|13715.91|13595.91|13717.05|13597.05|13717.09|13597.09|13715.91|13595.91|6
1647159060000|2022-03-13 08:11:00|13717.01|13597.01|13717.12|13597.12|13717.15|13597.15|13717.01|13597.01|5
1647159070000|2022-03-13 08:11:10|13717.08|13597.08|13716.29|13596.29|13717.08|13597.08|13716.29|13596.29|8
1647159080000|2022-03-13 08:11:20|13716.16|13596.16|13716.35|13596.35|13716.48|13596.48|13716.16|13596.16|7
1647159090000|2022-03-13 08:11:30|13716.37|13596.37|13716.55|13596.55|13716.55|13596.55|13716.22|13596.22|8
1647159100000|2022-03-13 08:11:40|13716.3|13596.3|13716.14|13596.14|13716.37|13596.37|13716.14|13596.14|10
1647159110000|2022-03-13 08:11:50|13715.61|13595.61|13714.39|13594.39|13715.66|13595.66|13714.39|13594.39|10
1647159120000|2022-03-13 08:12:00|13714.25|13594.25|13714.21|13594.21|13714.26|13594.26|13714.02|13594.02|7
1647159130000|2022-03-13 08:12:10|13714.18|13594.18|13713.92|13593.92|13714.18|13594.18|13713.92|13593.92|6
1647159140000|2022-03-13 08:12:20|13713.87|13593.87|13714.19|13594.19|13714.21|13594.21|13713.87|13593.87|8
1647159150000|2022-03-13 08:12:30|13714.2|13594.2|13713.77|13593.77|13714.2|13594.2|13713.77|13593.77|8
1647159160000|2022-03-13 08:12:40|13713.82|13593.82|13713.17|13593.17|13713.96|13593.96|13713.02|13593.02|9
1647159170000|2022-03-13 08:12:50|13713.15|13593.15|13712.04|13592.04|13713.15|13593.15|13712.02|13592.02|10
1647159180000|2022-03-13 08:13:00|13712.17|13592.17|13711.67|13591.67|13712.21|13592.21|13711.67|13591.67|7
1647159190000|2022-03-13 08:13:10|13711.56|13591.56|13709.95|13589.95|13711.56|13591.56|13709.95|13589.95|9
1647159200000|2022-03-13 08:13:20|13709.47|13589.47|13708.95|13588.95|13709.47|13589.47|13708.82|13588.82|9
1647159210000|2022-03-13 08:13:30|13708.88|13588.88|13707.09|13587.09|13708.93|13588.93|13707.09|13587.09|8
1647159220000|2022-03-13 08:13:40|13706.89|13586.89|13706.72|13586.72|13707.01|13587.01|13706.5|13586.5|10
1647159230000|2022-03-13 08:13:50|13706.71|13586.71|13707.05|13587.05|13707.13|13587.13|13706.64|13586.64|10
1647159240000|2022-03-13 08:14:00|13707.14|13587.14|13707.43|13587.43|13707.45|13587.45|13707.14|13587.14|9
1647159250000|2022-03-13 08:14:10|13707.8|13587.8|13708.09|13588.09|13708.09|13588.09|13707.75|13587.75|8
1647159260000|2022-03-13 08:14:20|13708.3|13588.3|13708.68|13588.68|13708.68|13588.68|13708.3|13588.3|10
1647159270000|2022-03-13 08:14:30|13708.72|13588.72|13708.18|13588.18|13708.72|13588.72|13708.11|13588.11|9
1647159280000|2022-03-13 08:14:40|13707.71|13587.71|13707.33|13587.33|13707.71|13587.71|13707.33|13587.33|8
1647159290000|2022-03-13 08:14:50|13707.34|13587.34|13707.01|13587.01|13707.68|13587.68|13707.01|13587.01|5
1647159300000|2022-03-13 08:15:00|13706.92|13586.92|13706.63|13586.63|13706.92|13586.92|13706.37|13586.37|10
1647159310000|2022-03-13 08:15:10|13706.64|13586.64|13705.16|13585.16|13706.64|13586.64|13705.16|13585.16|9
1647159320000|2022-03-13 08:15:20|13704.68|13584.68|13704.49|13584.49|13704.68|13584.68|13704.02|13584.02|10
1647159330000|2022-03-13 08:15:30|13704.56|13584.56|13707.09|13587.09|13707.09|13587.09|13704.56|13584.56|9
1647159340000|2022-03-13 08:15:40|13707.17|13587.17|13709.72|13589.72|13709.72|13589.72|13707.17|13587.17|10
1647159350000|2022-03-13 08:15:50|13709.98|13589.98|13718.61|13598.61|13718.61|13598.61|13709.98|13589.98|10
1647159360000|2022-03-13 08:16:00|13719.27|13599.27|13719.59|13599.59|13720.4|13600.4|13719.27|13599.27|10
1647159370000|2022-03-13 08:16:10|13719.26|13599.26|13718.96|13598.96|13719.26|13599.26|13718.81|13598.81|8
1647159380000|2022-03-13 08:16:20|13718.92|13598.92|13719.01|13599.01|13719.06|13599.06|13718.83|13598.83|6
1647159390000|2022-03-13 08:16:30|13718.99|13598.99|13718.67|13598.67|13719.01|13599.01|13718.66|13598.66|8
1647159400000|2022-03-13 08:16:40|13718.76|13598.76|13717.17|13597.17|13718.76|13598.76|13717.17|13597.17|9
1647159410000|2022-03-13 08:16:50|13716.82|13596.82|13716.06|13596.06|13716.82|13596.82|13716.06|13596.06|9
1647159420000|2022-03-13 08:17:00|13715.84|13595.84|13715.06|13595.06|13715.84|13595.84|13715.06|13595.06|6
1647159430000|2022-03-13 08:17:10|13715.39|13595.39|13715.36|13595.36|13715.39|13595.39|13714.84|13594.84|10
1647159440000|2022-03-13 08:17:20|13715.48|13595.48|13715.54|13595.54|13715.79|13595.79|13715.42|13595.42|10
1647159450000|2022-03-13 08:17:30|13715.41|13595.41|13714.39|13594.39|13715.41|13595.41|13714.39|13594.39|6
1647159460000|2022-03-13 08:17:40|13714.3|13594.3|13715.64|13595.64|13715.64|13595.64|13714.3|13594.3|10
1647159470000|2022-03-13 08:17:50|13715.8|13595.8|13716.11|13596.11|13716.19|13596.19|13715.8|13595.8|8
1647159480000|2022-03-13 08:18:00|13715.74|13595.74|13714.79|13594.79|13715.75|13595.75|13714.79|13594.79|10
1647159490000|2022-03-13 08:18:10|13714.71|13594.71|13714.54|13594.54|13714.71|13594.71|13714.14|13594.14|9
1647159500000|2022-03-13 08:18:20|13714.55|13594.55|13714.35|13594.35|13715.3|13595.3|13714.35|13594.35|9
1647159510000|2022-03-13 08:18:30|13713.79|13593.79|13714.77|13594.77|13714.77|13594.77|13713.67|13593.67|10
1647159520000|2022-03-13 08:18:40|13714.72|13594.72|13712.41|13592.41|13714.72|13594.72|13712.41|13592.41|9
1647159530000|2022-03-13 08:18:50|13712.33|13592.33|13711.42|13591.42|13712.33|13592.33|13711.42|13591.42|10
1647159540000|2022-03-13 08:19:00|13711.61|13591.61|13711.07|13591.07|13711.61|13591.61|13711.07|13591.07|10
1647159550000|2022-03-13 08:19:10|13710.9|13590.9|13711.49|13591.49|13711.49|13591.49|13710.9|13590.9|9
1647159560000|2022-03-13 08:19:20|13711.62|13591.62|13711.3|13591.3|13711.74|13591.74|13711.26|13591.26|9
1647159570000|2022-03-13 08:19:30|13711.31|13591.31|13711.32|13591.32|13711.32|13591.32|13711.05|13591.05|8
1647159580000|2022-03-13 08:19:40|13711.24|13591.24|13711.16|13591.16|13711.24|13591.24|13710.75|13590.75|9
1647159590000|2022-03-13 08:19:50|13711.17|13591.17|13711.7|13591.7|13711.78|13591.78|13711.17|13591.17|9
1647159600000|2022-03-13 08:20:00|13711.72|13591.72|13712.05|13592.05|13712.07|13592.07|13711.7|13591.7|9
1647159610000|2022-03-13 08:20:10|13711.98|13591.98|13711.11|13591.11|13711.98|13591.98|13711.08|13591.08|5
1647159620000|2022-03-13 08:20:20|13711.22|13591.22|13711.35|13591.35|13711.62|13591.62|13711.22|13591.22|9
1647159630000|2022-03-13 08:20:30|13711.32|13591.32|13711.2|13591.2|13711.55|13591.55|13711.19|13591.19|10
1647159640000|2022-03-13 08:20:40|13711.21|13591.21|13710.73|13590.73|13711.21|13591.21|13710.73|13590.73|9
1647159650000|2022-03-13 08:20:50|13710.65|13590.65|13710.1|13590.1|13711.51|13591.51|13710.1|13590.1|6
1647159660000|2022-03-13 08:21:00|13710.09|13590.09|13707.74|13587.74|13710.16|13590.16|13707.74|13587.74|10
1647159670000|2022-03-13 08:21:10|13707.73|13587.73|13708.06|13588.06|13708.06|13588.06|13707.2|13587.2|10
1647159680000|2022-03-13 08:21:20|13707.82|13587.82|13708.43|13588.43|13708.48|13588.48|13707.79|13587.79|10
1647159690000|2022-03-13 08:21:30|13708.62|13588.62|13712.94|13592.94|13712.94|13592.94|13708.62|13588.62|9
1647159700000|2022-03-13 08:21:40|13712.83|13592.83|13712.84|13592.84|13713.53|13593.53|13712.83|13592.83|10
1647159710000|2022-03-13 08:21:50|13712.43|13592.43|13711.78|13591.78|13712.43|13592.43|13711.78|13591.78|9
1647159720000|2022-03-13 08:22:00|13711.76|13591.76|13711.34|13591.34|13711.86|13591.86|13711.28|13591.28|9
1647159730000|2022-03-13 08:22:10|13711.16|13591.16|13711.38|13591.38|13711.41|13591.41|13711.16|13591.16|7
1647159740000|2022-03-13 08:22:20|13710.77|13590.77|13709.52|13589.52|13711.14|13591.14|13709.52|13589.52|10
1647159750000|2022-03-13 08:22:30|13709.19|13589.19|13709|13589|13709.22|13589.22|13708.96|13588.96|9
1647159760000|2022-03-13 08:22:40|13708.91|13588.91|13708.74|13588.74|13708.91|13588.91|13708.62|13588.62|9
1647159770000|2022-03-13 08:22:50|13708.79|13588.79|13708.55|13588.55|13708.79|13588.79|13708.5|13588.5|8
1647159780000|2022-03-13 08:23:00|13708.61|13588.61|13708.74|13588.74|13708.74|13588.74|13708.49|13588.49|9
1647159790000|2022-03-13 08:23:10|13708.85|13588.85|13708.69|13588.69|13709.11|13589.11|13708.69|13588.69|9
1647159800000|2022-03-13 08:23:20|13708.71|13588.71|13707.68|13587.68|13708.71|13588.71|13707.67|13587.67|10
1647159810000|2022-03-13 08:23:30|13707.67|13587.67|13707.62|13587.62|13707.71|13587.71|13707.56|13587.56|7
1647159820000|2022-03-13 08:23:40|13707.45|13587.45|13706.55|13586.55|13707.71|13587.71|13706.55|13586.55|9
1647159830000|2022-03-13 08:23:50|13706.46|13586.46|13704.52|13584.52|13706.46|13586.46|13704.49|13584.49|9
1647159840000|2022-03-13 08:24:00|13704.76|13584.76|13704.73|13584.73|13704.77|13584.77|13704.3|13584.3|10
1647159850000|2022-03-13 08:24:10|13704.65|13584.65|13704.97|13584.97|13704.97|13584.97|13704.64|13584.64|9
1647159860000|2022-03-13 08:24:20|13704.81|13584.81|13704.91|13584.91|13704.91|13584.91|13704.81|13584.81|4
1647159870000|2022-03-13 08:24:30|13704.92|13584.92|13706.14|13586.14|13706.14|13586.14|13704.92|13584.92|9
1647159880000|2022-03-13 08:24:40|13706.23|13586.23|13705.74|13585.74|13706.74|13586.74|13705.74|13585.74|9
1647159890000|2022-03-13 08:24:50|13705.73|13585.73|13706.21|13586.21|13706.23|13586.23|13705.73|13585.73|9
1647159900000|2022-03-13 08:25:00|13706.19|13586.19|13706.03|13586.03|13706.19|13586.19|13705.84|13585.84|8
1647159910000|2022-03-13 08:25:10|13706.01|13586.01|13705.26|13585.26|13706.01|13586.01|13705.26|13585.26|8
1647159920000|2022-03-13 08:25:20|13705.54|13585.54|13705.75|13585.75|13705.75|13585.75|13705.43|13585.43|7
1647159930000|2022-03-13 08:25:30|13705.88|13585.88|13706|13586|13706|13586|13705.87|13585.87|6
1647159940000|2022-03-13 08:25:40|13706.05|13586.05|13705.63|13585.63|13706.05|13586.05|13705.63|13585.63|6
1647159950000|2022-03-13 08:25:50|13705.64|13585.64|13706.12|13586.12|13706.16|13586.16|13705.64|13585.64|8
1647159960000|2022-03-13 08:26:00|13706.16|13586.16|13705.58|13585.58|13706.18|13586.18|13705.37|13585.37|9
1647159970000|2022-03-13 08:26:10|13705.46|13585.46|13706.76|13586.76|13706.76|13586.76|13705.13|13585.13|10
1647159980000|2022-03-13 08:26:20|13706.78|13586.78|13708.02|13588.02|13708.02|13588.02|13706.78|13586.78|8
1647159990000|2022-03-13 08:26:30|13707.55|13587.55|13707.23|13587.23|13707.66|13587.66|13707.12|13587.12|8
1647160000000|2022-03-13 08:26:40|13707.22|13587.22|13706.79|13586.79|13707.29|13587.29|13706.79|13586.79|7
1647160010000|2022-03-13 08:26:50|13706.81|13586.81|13707.85|13587.85|13708.15|13588.15|13706.81|13586.81|8
1647160020000|2022-03-13 08:27:00|13707.82|13587.82|13708.37|13588.37|13708.37|13588.37|13707.69|13587.69|9
1647160030000|2022-03-13 08:27:10|13709.21|13589.21|13709.29|13589.29|13709.29|13589.29|13709.03|13589.03|8
1647160040000|2022-03-13 08:27:20|13709.28|13589.28|13709.16|13589.16|13709.31|13589.31|13709.12|13589.12|7
1647160050000|2022-03-13 08:27:30|13709.2|13589.2|13707.96|13587.96|13709.61|13589.61|13707.96|13587.96|7
1647160060000|2022-03-13 08:27:40|13708.2|13588.2|13708|13588|13708.25|13588.25|13707.94|13587.94|8
1647160070000|2022-03-13 08:27:50|13707.97|13587.97|13709.08|13589.08|13709.14|13589.14|13707.84|13587.84|7
1647160080000|2022-03-13 08:28:00|13709.11|13589.11|13709.2|13589.2|13709.42|13589.42|13709.11|13589.11|9
1647160090000|2022-03-13 08:28:10|13709.32|13589.32|13711.4|13591.4|13711.4|13591.4|13709.32|13589.32|8
1647160100000|2022-03-13 08:28:20|13711.41|13591.41|13711.48|13591.48|13711.73|13591.73|13711.37|13591.37|8
1647160110000|2022-03-13 08:28:30|13711.44|13591.44|13711.88|13591.88|13711.88|13591.88|13710.46|13590.46|8
1647160120000|2022-03-13 08:28:40|13711.95|13591.95|13711.71|13591.71|13712.11|13592.11|13711.55|13591.55|9
1647160130000|2022-03-13 08:28:50|13711.57|13591.57|13712.23|13592.23|13712.35|13592.35|13711.48|13591.48|6
1647160140000|2022-03-13 08:29:00|13712.03|13592.03|13712.41|13592.41|13712.77|13592.77|13712.03|13592.03|8
1647160150000|2022-03-13 08:29:10|13712.59|13592.59|13712.8|13592.8|13712.9|13592.9|13712.59|13592.59|6
1647160160000|2022-03-13 08:29:20|13712.71|13592.71|13711.57|13591.57|13712.73|13592.73|13711.57|13591.57|9
1647160170000|2022-03-13 08:29:30|13711.55|13591.55|13710.73|13590.73|13711.55|13591.55|13710.55|13590.55|9
1647160180000|2022-03-13 08:29:40|13710.66|13590.66|13712.21|13592.21|13712.21|13592.21|13710.66|13590.66|7
1647160190000|2022-03-13 08:29:50|13712.41|13592.41|13712.66|13592.66|13712.66|13592.66|13712.31|13592.31|9
1647160200000|2022-03-13 08:30:00|13712.63|13592.63|13712.5|13592.5|13712.67|13592.67|13712.06|13592.06|10
1647160210000|2022-03-13 08:30:10|13712.55|13592.55|13712.56|13592.56|13712.57|13592.57|13712.48|13592.48|6
1647160220000|2022-03-13 08:30:20|13712.12|13592.12|13712.66|13592.66|13712.99|13592.99|13712.12|13592.12|7
1647160230000|2022-03-13 08:30:30|13712.7|13592.7|13717.13|13597.13|13717.13|13597.13|13712.34|13592.34|9
1647160240000|2022-03-13 08:30:40|13719.03|13599.03|13723.78|13603.78|13723.78|13603.78|13718.56|13598.56|10
1647160250000|2022-03-13 08:30:50|13723.94|13603.94|13725.19|13605.19|13725.19|13605.19|13723.94|13603.94|7
1647160260000|2022-03-13 08:31:00|13725.29|13605.29|13725.24|13605.24|13725.29|13605.29|13724.03|13604.03|9
1647160270000|2022-03-13 08:31:10|13726.35|13606.35|13725.66|13605.66|13726.4|13606.4|13725.18|13605.18|10
1647160280000|2022-03-13 08:31:20|13725.77|13605.77|13727.19|13607.19|13727.26|13607.26|13725.77|13605.77|10
1647160290000|2022-03-13 08:31:30|13726.86|13606.86|13726.64|13606.64|13726.86|13606.86|13726.64|13606.64|8
1647160300000|2022-03-13 08:31:40|13726.72|13606.72|13726.57|13606.57|13726.89|13606.89|13726.43|13606.43|8
1647160310000|2022-03-13 08:31:50|13726.44|13606.44|13726.85|13606.85|13726.85|13606.85|13726.05|13606.05|6
1647160320000|2022-03-13 08:32:00|13726.65|13606.65|13725.51|13605.51|13726.66|13606.66|13725.51|13605.51|8
1647160330000|2022-03-13 08:32:10|13725.87|13605.87|13725.77|13605.77|13725.95|13605.95|13725.77|13605.77|9
1647160340000|2022-03-13 08:32:20|13725.56|13605.56|13726.25|13606.25|13726.25|13606.25|13725.56|13605.56|9
1647160350000|2022-03-13 08:32:30|13726.13|13606.13|13725.82|13605.82|13726.13|13606.13|13725.59|13605.59|10
1647160360000|2022-03-13 08:32:40|13725.86|13605.86|13726.42|13606.42|13726.49|13606.49|13725.7|13605.7|9
1647160370000|2022-03-13 08:32:50|13726.65|13606.65|13726.44|13606.44|13726.72|13606.72|13726.37|13606.37|9
1647160380000|2022-03-13 08:33:00|13726.48|13606.48|13724.93|13604.93|13726.48|13606.48|13724.21|13604.21|8
1647160390000|2022-03-13 08:33:10|13725.55|13605.55|13725.76|13605.76|13725.97|13605.97|13725.55|13605.55|7
1647160400000|2022-03-13 08:33:20|13726.05|13606.05|13725.81|13605.81|13726.05|13606.05|13725.74|13605.74|10
1647160410000|2022-03-13 08:33:30|13726.65|13606.65|13726.71|13606.71|13726.79|13606.79|13726.56|13606.56|7
1647160420000|2022-03-13 08:33:40|13726.78|13606.78|13727.4|13607.4|13727.59|13607.59|13726.78|13606.78|10
1647160430000|2022-03-13 08:33:50|13727.43|13607.43|13727.93|13607.93|13727.96|13607.96|13727.43|13607.43|8
1647160440000|2022-03-13 08:34:00|13728.13|13608.13|13729.08|13609.08|13729.11|13609.11|13728.12|13608.12|10
1647160450000|2022-03-13 08:34:10|13729.06|13609.06|13728.93|13608.93|13729.19|13609.19|13728.93|13608.93|5
1647160460000|2022-03-13 08:34:20|13728.92|13608.92|13728.35|13608.35|13728.97|13608.97|13728.35|13608.35|9
1647160470000|2022-03-13 08:34:30|13728.03|13608.03|13728.14|13608.14|13728.14|13608.14|13727.88|13607.88|10
1647160480000|2022-03-13 08:34:40|13728.34|13608.34|13728.01|13608.01|13728.51|13608.51|13727.93|13607.93|9
1647160490000|2022-03-13 08:34:50|13727.95|13607.95|13728.27|13608.27|13728.27|13608.27|13727.34|13607.34|6
1647160500000|2022-03-13 08:35:00|13728.19|13608.19|13728.01|13608.01|13728.19|13608.19|13727.9|13607.9|6
1647160510000|2022-03-13 08:35:10|13728|13608|13728|13608|13728.26|13608.26|13727.98|13607.98|7
1647160520000|2022-03-13 08:35:20|13727.88|13607.88|13728.27|13608.27|13728.6|13608.6|13727.71|13607.71|9
1647160530000|2022-03-13 08:35:30|13728.18|13608.18|13727.93|13607.93|13728.18|13608.18|13727.66|13607.66|9
1647160540000|2022-03-13 08:35:40|13727.86|13607.86|13727.55|13607.55|13727.86|13607.86|13727.39|13607.39|7
1647160550000|2022-03-13 08:35:50|13727.32|13607.32|13726.83|13606.83|13727.54|13607.54|13726.83|13606.83|9
1647160560000|2022-03-13 08:36:00|13726.6|13606.6|13727.23|13607.23|13727.23|13607.23|13726.6|13606.6|8
1647160570000|2022-03-13 08:36:10|13727.25|13607.25|13726.76|13606.76|13727.25|13607.25|13726.76|13606.76|8
1647160580000|2022-03-13 08:36:20|13726.72|13606.72|13726.9|13606.9|13727.09|13607.09|13726.72|13606.72|9
1647160590000|2022-03-13 08:36:30|13726.96|13606.96|13726.9|13606.9|13726.96|13606.96|13726.75|13606.75|7
1647160600000|2022-03-13 08:36:40|13726.86|13606.86|13726.16|13606.16|13726.86|13606.86|13726.07|13606.07|7
1647160610000|2022-03-13 08:36:50|13726.14|13606.14|13726.14|13606.14|13726.24|13606.24|13726.14|13606.14|5
1647160620000|2022-03-13 08:37:00|13726.32|13606.32|13723.89|13603.89|13726.45|13606.45|13723.89|13603.89|7
1647160630000|2022-03-13 08:37:10|13723.75|13603.75|13722.49|13602.49|13723.75|13603.75|13722.27|13602.27|9
1647160640000|2022-03-13 08:37:20|13722.09|13602.09|13722.33|13602.33|13722.44|13602.44|13721.93|13601.93|10
1647160650000|2022-03-13 08:37:30|13722.16|13602.16|13721.68|13601.68|13722.16|13602.16|13721.56|13601.56|10
1647160660000|2022-03-13 08:37:40|13721.7|13601.7|13722|13602|13722.25|13602.25|13721.7|13601.7|9
1647160670000|2022-03-13 08:37:50|13722.03|13602.03|13721.74|13601.74|13722.03|13602.03|13721.56|13601.56|8
1647160680000|2022-03-13 08:38:00|13722.03|13602.03|13721.02|13601.02|13722.03|13602.03|13720.74|13600.74|10
1647160690000|2022-03-13 08:38:10|13720.91|13600.91|13718.74|13598.74|13720.91|13600.91|13718.74|13598.74|9
1647160700000|2022-03-13 08:38:20|13718.7|13598.7|13720.07|13600.07|13720.23|13600.23|13718.7|13598.7|9
1647160710000|2022-03-13 08:38:30|13718.95|13598.95|13716.56|13596.56|13718.95|13598.95|13716.56|13596.56|10
1647160720000|2022-03-13 08:38:40|13716.54|13596.54|13717.96|13597.96|13718.19|13598.19|13716.54|13596.54|9
1647160730000|2022-03-13 08:38:50|13717.95|13597.95|13717.12|13597.12|13718|13598|13716.95|13596.95|10
1647160740000|2022-03-13 08:39:00|13717.19|13597.19|13717.21|13597.21|13717.33|13597.33|13717.09|13597.09|9
1647160750000|2022-03-13 08:39:10|13717.58|13597.58|13718.38|13598.38|13718.38|13598.38|13717.58|13597.58|8
1647160760000|2022-03-13 08:39:20|13718.47|13598.47|13718.83|13598.83|13718.83|13598.83|13718.34|13598.34|10
1647160770000|2022-03-13 08:39:30|13718.93|13598.93|13718.78|13598.78|13718.95|13598.95|13718.76|13598.76|10
1647160780000|2022-03-13 08:39:40|13718.75|13598.75|13718.5|13598.5|13718.78|13598.78|13718.13|13598.13|10
1647160790000|2022-03-13 08:39:50|13718.69|13598.69|13718.97|13598.97|13719.11|13599.11|13718.69|13598.69|9
1647160800000|2022-03-13 08:40:00|13719.12|13599.12|13718.57|13598.57|13719.12|13599.12|13718.46|13598.46|10
1647160810000|2022-03-13 08:40:10|13718.56|13598.56|13720.08|13600.08|13720.08|13600.08|13718.21|13598.21|10
1647160820000|2022-03-13 08:40:20|13720.29|13600.29|13720.32|13600.32|13720.57|13600.57|13720.29|13600.29|8
1647160830000|2022-03-13 08:40:30|13720.11|13600.11|13719.87|13599.87|13720.11|13600.11|13719.86|13599.86|8
1647160840000|2022-03-13 08:40:40|13719.86|13599.86|13719.57|13599.57|13719.86|13599.86|13719.51|13599.51|9
1647160850000|2022-03-13 08:40:50|13719.47|13599.47|13719.02|13599.02|13719.47|13599.47|13719.02|13599.02|5
1647160860000|2022-03-13 08:41:00|13718.13|13598.13|13717.34|13597.34|13718.13|13598.13|13717.24|13597.24|8
1647160870000|2022-03-13 08:41:10|13717.29|13597.29|13717.16|13597.16|13717.45|13597.45|13717.16|13597.16|9
1647160880000|2022-03-13 08:41:20|13717.29|13597.29|13717.48|13597.48|13717.58|13597.58|13717.22|13597.22|9
1647160890000|2022-03-13 08:41:30|13717.6|13597.6|13717.39|13597.39|13717.73|13597.73|13717.39|13597.39|10
1647160900000|2022-03-13 08:41:40|13717.36|13597.36|13717.25|13597.25|13717.38|13597.38|13717.15|13597.15|6
1647160910000|2022-03-13 08:41:50|13717.24|13597.24|13719.18|13599.18|13719.18|13599.18|13717.24|13597.24|10
1647160920000|2022-03-13 08:42:00|13719.2|13599.2|13718.33|13598.33|13719.2|13599.2|13718.33|13598.33|9
1647160930000|2022-03-13 08:42:10|13717.93|13597.93|13717.28|13597.28|13717.93|13597.93|13717.27|13597.27|9
1647160940000|2022-03-13 08:42:20|13717.29|13597.29|13716.92|13596.92|13717.29|13597.29|13716.91|13596.91|7
1647160950000|2022-03-13 08:42:30|13716.98|13596.98|13716.64|13596.64|13716.98|13596.98|13716.64|13596.64|8
1647160960000|2022-03-13 08:42:40|13716.62|13596.62|13717.5|13597.5|13717.63|13597.63|13716.62|13596.62|10
1647160970000|2022-03-13 08:42:50|13717.39|13597.39|13715.81|13595.81|13717.4|13597.4|13715.81|13595.81|9
1647160980000|2022-03-13 08:43:00|13715.8|13595.8|13715.68|13595.68|13715.83|13595.83|13715.67|13595.67|8
1647160990000|2022-03-13 08:43:10|13715.67|13595.67|13715.64|13595.64|13715.79|13595.79|13715.62|13595.62|7
1647161000000|2022-03-13 08:43:20|13715.62|13595.62|13715.43|13595.43|13715.62|13595.62|13715.39|13595.39|4
1647161010000|2022-03-13 08:43:30|13715.54|13595.54|13715.37|13595.37|13715.54|13595.54|13715.35|13595.35|5
1647161020000|2022-03-13 08:43:40|13715.52|13595.52|13714.23|13594.23|13715.52|13595.52|13714.23|13594.23|7
1647161030000|2022-03-13 08:43:50|13714.1|13594.1|13713.36|13593.36|13714.1|13594.1|13713.21|13593.21|10
1647161040000|2022-03-13 08:44:00|13713.25|13593.25|13713.4|13593.4|13713.49|13593.49|13713.25|13593.25|8
1647161050000|2022-03-13 08:44:10|13713.08|13593.08|13712.6|13592.6|13713.19|13593.19|13712.6|13592.6|10
1647161060000|2022-03-13 08:44:20|13712.42|13592.42|13712.37|13592.37|13712.46|13592.46|13712.37|13592.37|4
1647161070000|2022-03-13 08:44:30|13712.52|13592.52|13712.84|13592.84|13712.84|13592.84|13712.51|13592.51|8
1647161080000|2022-03-13 08:44:40|13713.12|13593.12|13713.51|13593.51|13714.39|13594.39|13713.12|13593.12|10
1647161090000|2022-03-13 08:44:50|13713.53|13593.53|13713.93|13593.93|13714.66|13594.66|13713.53|13593.53|10
1647161100000|2022-03-13 08:45:00|13713.89|13593.89|13713.69|13593.69|13714.04|13594.04|13713.69|13593.69|10
1647161110000|2022-03-13 08:45:10|13713.71|13593.71|13713.97|13593.97|13713.97|13593.97|13713.69|13593.69|8
1647161120000|2022-03-13 08:45:20|13713.86|13593.86|13714.29|13594.29|13714.31|13594.31|13713.74|13593.74|10
1647161130000|2022-03-13 08:45:30|13714.35|13594.35|13714.23|13594.23|13714.35|13594.35|13714.17|13594.17|8
1647161140000|2022-03-13 08:45:40|13714.12|13594.12|13714.99|13594.99|13714.99|13594.99|13714.12|13594.12|10
1647161150000|2022-03-13 08:45:50|13715.2|13595.2|13714.86|13594.86|13715.2|13595.2|13714.7|13594.7|8
1647161160000|2022-03-13 08:46:00|13714.96|13594.96|13715.04|13595.04|13715.13|13595.13|13714.84|13594.84|8
1647161170000|2022-03-13 08:46:10|13715.08|13595.08|13714.99|13594.99|13715.33|13595.33|13714.99|13594.99|7
1647161180000|2022-03-13 08:46:20|13713.99|13593.99|13713.41|13593.41|13714.05|13594.05|13713.33|13593.33|7
1647161190000|2022-03-13 08:46:30|13713.18|13593.18|13713.07|13593.07|13713.33|13593.33|13713.07|13593.07|7
1647161200000|2022-03-13 08:46:40|13713.2|13593.2|13713.33|13593.33|13713.36|13593.36|13713.2|13593.2|8
1647161210000|2022-03-13 08:46:50|13713.48|13593.48|13712.88|13592.88|13713.55|13593.55|13712.88|13592.88|7
1647161220000|2022-03-13 08:47:00|13712.55|13592.55|13712.41|13592.41|13712.57|13592.57|13712.29|13592.29|8
1647161230000|2022-03-13 08:47:10|13712.36|13592.36|13712.39|13592.39|13712.43|13592.43|13712.32|13592.32|7
1647161240000|2022-03-13 08:47:20|13712.25|13592.25|13713.3|13593.3|13713.42|13593.42|13712.25|13592.25|8
1647161250000|2022-03-13 08:47:30|13713.45|13593.45|13713.69|13593.69|13713.69|13593.69|13713.42|13593.42|7
1647161260000|2022-03-13 08:47:40|13712.8|13592.8|13712.76|13592.76|13712.8|13592.8|13712.57|13592.57|6
1647161270000|2022-03-13 08:47:50|13712.82|13592.82|13712.79|13592.79|13712.86|13592.86|13712.69|13592.69|7
1647161280000|2022-03-13 08:48:00|13712.81|13592.81|13713.05|13593.05|13713.15|13593.15|13712.81|13592.81|9
1647161290000|2022-03-13 08:48:10|13712.69|13592.69|13711.53|13591.53|13712.69|13592.69|13711.5|13591.5|8
1647161300000|2022-03-13 08:48:20|13711.6|13591.6|13711.62|13591.62|13711.62|13591.62|13711.38|13591.38|7
1647161310000|2022-03-13 08:48:30|13711.6|13591.6|13711.23|13591.23|13711.73|13591.73|13711.23|13591.23|9
1647161320000|2022-03-13 08:48:40|13711.22|13591.22|13710.92|13590.92|13712.14|13592.14|13710.79|13590.79|8
1647161330000|2022-03-13 08:48:50|13710.84|13590.84|13710.66|13590.66|13710.84|13590.84|13710.49|13590.49|7
1647161340000|2022-03-13 08:49:00|13710.91|13590.91|13712.54|13592.54|13712.64|13592.64|13710.82|13590.82|8
1647161350000|2022-03-13 08:49:10|13712.37|13592.37|13712.06|13592.06|13712.79|13592.79|13712.06|13592.06|7
1647161360000|2022-03-13 08:49:20|13712.08|13592.08|13711.95|13591.95|13712.13|13592.13|13711.95|13591.95|8
1647161370000|2022-03-13 08:49:30|13711.98|13591.98|13712.55|13592.55|13712.55|13592.55|13711.98|13591.98|8
1647161380000|2022-03-13 08:49:40|13712.77|13592.77|13713.94|13593.94|13713.94|13593.94|13712.77|13592.77|8
1647161390000|2022-03-13 08:49:50|13713.97|13593.97|13714.12|13594.12|13714.46|13594.46|13712.97|13592.97|7
1647161400000|2022-03-13 08:50:00|13714.47|13594.47|13715.19|13595.19|13715.2|13595.2|13714.45|13594.45|10
1647161410000|2022-03-13 08:50:10|13715.29|13595.29|13714.9|13594.9|13715.63|13595.63|13714.86|13594.86|10
1647161420000|2022-03-13 08:50:20|13714.92|13594.92|13715.29|13595.29|13715.53|13595.53|13714.57|13594.57|9
1647161430000|2022-03-13 08:50:30|13714.71|13594.71|13714.97|13594.97|13714.97|13594.97|13714.71|13594.71|5
1647161440000|2022-03-13 08:50:40|13714.96|13594.96|13714.69|13594.69|13714.96|13594.96|13714.61|13594.61|8
1647161450000|2022-03-13 08:50:50|13714.57|13594.57|13714.84|13594.84|13714.88|13594.88|13714.34|13594.34|7
1647161460000|2022-03-13 08:51:00|13714.91|13594.91|13715.78|13595.78|13715.84|13595.84|13714.91|13594.91|10
1647161470000|2022-03-13 08:51:10|13715.85|13595.85|13715.65|13595.65|13715.95|13595.95|13715.52|13595.52|7
1647161480000|2022-03-13 08:51:20|13715.79|13595.79|13715.27|13595.27|13715.79|13595.79|13715.17|13595.17|7
1647161490000|2022-03-13 08:51:30|13715.23|13595.23|13715.71|13595.71|13715.71|13595.71|13715.13|13595.13|8
1647161500000|2022-03-13 08:51:40|13715.67|13595.67|13715.46|13595.46|13715.67|13595.67|13715.37|13595.37|6
1647161510000|2022-03-13 08:51:50|13715.34|13595.34|13715.09|13595.09|13715.34|13595.34|13715.09|13595.09|7
1647161520000|2022-03-13 08:52:00|13715.07|13595.07|13715.45|13595.45|13715.57|13595.57|13715.06|13595.06|10
1647161530000|2022-03-13 08:52:10|13715.82|13595.82|13716.47|13596.47|13716.95|13596.95|13715.82|13595.82|8
1647161540000|2022-03-13 08:52:20|13716.42|13596.42|13715.55|13595.55|13716.58|13596.58|13715.53|13595.53|9
1647161550000|2022-03-13 08:52:30|13715.73|13595.73|13715.87|13595.87|13715.87|13595.87|13715.72|13595.72|8
1647161560000|2022-03-13 08:52:40|13715.91|13595.91|13715.83|13595.83|13716.81|13596.81|13715.83|13595.83|8
1647161570000|2022-03-13 08:52:50|13715.18|13595.18|13714.44|13594.44|13715.18|13595.18|13714.44|13594.44|10
1647161580000|2022-03-13 08:53:00|13714.29|13594.29|13713.35|13593.35|13714.29|13594.29|13713.35|13593.35|10
1647161590000|2022-03-13 08:53:10|13713.43|13593.43|13714.45|13594.45|13714.45|13594.45|13713.19|13593.19|7
1647161600000|2022-03-13 08:53:20|13714.58|13594.58|13714.93|13594.93|13714.93|13594.93|13714.58|13594.58|8
1647161610000|2022-03-13 08:53:30|13714.94|13594.94|13714.99|13594.99|13715.01|13595.01|13714.93|13594.93|5
1647161620000|2022-03-13 08:53:40|13714.65|13594.65|13714.3|13594.3|13714.67|13594.67|13714.14|13594.14|9
1647161630000|2022-03-13 08:53:50|13714.22|13594.22|13714.41|13594.41|13714.41|13594.41|13714.18|13594.18|10
1647161640000|2022-03-13 08:54:00|13714.42|13594.42|13713.83|13593.83|13714.52|13594.52|13713.79|13593.79|7
1647161650000|2022-03-13 08:54:10|13713.88|13593.88|13714.6|13594.6|13714.6|13594.6|13713.66|13593.66|10
1647161660000|2022-03-13 08:54:20|13715.01|13595.01|13713.56|13593.56|13715.01|13595.01|13713.53|13593.53|9
1647161670000|2022-03-13 08:54:30|13713.29|13593.29|13712.81|13592.81|13713.35|13593.35|13712.7|13592.7|8
1647161680000|2022-03-13 08:54:40|13712.87|13592.87|13711.39|13591.39|13712.87|13592.87|13711.39|13591.39|4
1647161690000|2022-03-13 08:54:50|13710.6|13590.6|13709.27|13589.27|13710.93|13590.93|13708.92|13588.92|10
1647161700000|2022-03-13 08:55:00|13709.22|13589.22|13703.14|13583.14|13709.36|13589.36|13703.14|13583.14|10
1647161710000|2022-03-13 08:55:10|13702.91|13582.91|13700.89|13580.89|13702.97|13582.97|13700.89|13580.89|9
1647161720000|2022-03-13 08:55:20|13700.28|13580.28|13702.95|13582.95|13702.95|13582.95|13700.28|13580.28|8
1647161730000|2022-03-13 08:55:30|13703.28|13583.28|13701.62|13581.62|13703.28|13583.28|13701.04|13581.04|9
1647161740000|2022-03-13 08:55:40|13701.51|13581.51|13701.78|13581.78|13701.8|13581.8|13701.42|13581.42|8
1647161750000|2022-03-13 08:55:50|13701.85|13581.85|13702.3|13582.3|13702.3|13582.3|13701.85|13581.85|9
1647161760000|2022-03-13 08:56:00|13702.22|13582.22|13702.91|13582.91|13702.91|13582.91|13701.84|13581.84|6
1647161770000|2022-03-13 08:56:10|13703.04|13583.04|13703.16|13583.16|13703.29|13583.29|13703.04|13583.04|8
1647161780000|2022-03-13 08:56:20|13703.18|13583.18|13703.01|13583.01|13703.18|13583.18|13702.86|13582.86|6
1647161790000|2022-03-13 08:56:30|13702.96|13582.96|13702.79|13582.79|13702.96|13582.96|13702.78|13582.78|6
1647161800000|2022-03-13 08:56:40|13702.91|13582.91|13702.69|13582.69|13702.91|13582.91|13702.66|13582.66|6
1647161810000|2022-03-13 08:56:50|13702.71|13582.71|13704.06|13584.06|13704.06|13584.06|13702.65|13582.65|7
1647161820000|2022-03-13 08:57:00|13704.11|13584.11|13704.51|13584.51|13704.51|13584.51|13704|13584|4
1647161830000|2022-03-13 08:57:10|13704.7|13584.7|13704.89|13584.89|13704.89|13584.89|13704.58|13584.58|7
1647161840000|2022-03-13 08:57:20|13704.88|13584.88|13706.02|13586.02|13706.27|13586.27|13704.88|13584.88|8
1647161850000|2022-03-13 08:57:30|13705.95|13585.95|13706.13|13586.13|13706.24|13586.24|13705.85|13585.85|7
1647161860000|2022-03-13 08:57:40|13706.29|13586.29|13707.26|13587.26|13707.26|13587.26|13706.23|13586.23|8
1647161870000|2022-03-13 08:57:50|13707.27|13587.27|13708.03|13588.03|13708.1|13588.1|13707.27|13587.27|8
1647161880000|2022-03-13 08:58:00|13707.9|13587.9|13707.26|13587.26|13707.9|13587.9|13707.26|13587.26|7
1647161890000|2022-03-13 08:58:10|13707.29|13587.29|13706.05|13586.05|13707.29|13587.29|13706.05|13586.05|7
1647161900000|2022-03-13 08:58:20|13705.85|13585.85|13708.94|13588.94|13708.94|13588.94|13705.85|13585.85|8
1647161910000|2022-03-13 08:58:30|13710.35|13590.35|13711.61|13591.61|13711.61|13591.61|13710.35|13590.35|6
1647161920000|2022-03-13 08:58:40|13711.57|13591.57|13712.11|13592.11|13712.11|13592.11|13711.12|13591.12|9
1647161930000|2022-03-13 08:58:50|13712.72|13592.72|13712.78|13592.78|13712.85|13592.85|13712.62|13592.62|10
1647161940000|2022-03-13 08:59:00|13712.8|13592.8|13712.64|13592.64|13712.89|13592.89|13712.64|13592.64|8
1647161950000|2022-03-13 08:59:10|13712.07|13592.07|13712.25|13592.25|13712.28|13592.28|13712.07|13592.07|6
1647161960000|2022-03-13 08:59:20|13712.26|13592.26|13712.28|13592.28|13712.28|13592.28|13711.91|13591.91|9
1647161970000|2022-03-13 08:59:30|13712.21|13592.21|13712.39|13592.39|13712.39|13592.39|13712.09|13592.09|9
1647161980000|2022-03-13 08:59:40|13712.35|13592.35|13712.31|13592.31|13712.35|13592.35|13712.3|13592.3|3
1647161990000|2022-03-13 08:59:50|13712.16|13592.16|13713.25|13593.25|13713.25|13593.25|13712.16|13592.16|6
1647162000000|2022-03-13 09:00:00|13713.27|13593.27|13712.03|13592.03|13713.3|13593.3|13712.03|13592.03|10
1647162010000|2022-03-13 09:00:10|13712.1|13592.1|13710.75|13590.75|13712.1|13592.1|13710.75|13590.75|10
1647162020000|2022-03-13 09:00:20|13710.77|13590.77|13711.87|13591.87|13711.87|13591.87|13710.77|13590.77|7
1647162030000|2022-03-13 09:00:30|13712.14|13592.14|13712.78|13592.78|13712.78|13592.78|13712.14|13592.14|8
1647162040000|2022-03-13 09:00:40|13712.87|13592.87|13713.51|13593.51|13713.51|13593.51|13712.84|13592.84|8
1647162050000|2022-03-13 09:00:50|13713.49|13593.49|13712.14|13592.14|13713.49|13593.49|13712.14|13592.14|9
1647162060000|2022-03-13 09:01:00|13712.07|13592.07|13713.18|13593.18|13713.18|13593.18|13712.07|13592.07|10
1647162070000|2022-03-13 09:01:10|13713.19|13593.19|13713.25|13593.25|13713.64|13593.64|13713.19|13593.19|9
1647162080000|2022-03-13 09:01:20|13713.23|13593.23|13713.58|13593.58|13713.72|13593.72|13713.23|13593.23|8
1647162090000|2022-03-13 09:01:30|13713.47|13593.47|13713.58|13593.58|13713.65|13593.65|13713.41|13593.41|6
1647162100000|2022-03-13 09:01:40|13712.62|13592.62|13713.37|13593.37|13713.37|13593.37|13712.62|13592.62|6
1647162110000|2022-03-13 09:01:50|13713.17|13593.17|13712.36|13592.36|13713.17|13593.17|13711.95|13591.95|8
1647162120000|2022-03-13 09:02:00|13712.14|13592.14|13712.84|13592.84|13712.84|13592.84|13711.99|13591.99|6
1647162130000|2022-03-13 09:02:10|13712.8|13592.8|13712.78|13592.78|13712.92|13592.92|13712.78|13592.78|6
1647162140000|2022-03-13 09:02:20|13712.77|13592.77|13713.73|13593.73|13713.73|13593.73|13712.6|13592.6|9
1647162150000|2022-03-13 09:02:30|13713.72|13593.72|13713.76|13593.76|13713.76|13593.76|13713.48|13593.48|6
1647162160000|2022-03-13 09:02:40|13713.84|13593.84|13714.3|13594.3|13714.5|13594.5|13713.84|13593.84|6
1647162170000|2022-03-13 09:02:50|13714.2|13594.2|13716.39|13596.39|13716.39|13596.39|13714.2|13594.2|9
1647162180000|2022-03-13 09:03:00|13716.36|13596.36|13715.54|13595.54|13716.48|13596.48|13715.31|13595.31|9
1647162190000|2022-03-13 09:03:10|13715.55|13595.55|13715.17|13595.17|13715.59|13595.59|13715.17|13595.17|4
1647162200000|2022-03-13 09:03:20|13714.81|13594.81|13714.82|13594.82|13714.82|13594.82|13714.61|13594.61|7
1647162210000|2022-03-13 09:03:30|13715.1|13595.1|13716.06|13596.06|13716.06|13596.06|13715.1|13595.1|10
1647162220000|2022-03-13 09:03:40|13716.03|13596.03|13716.55|13596.55|13716.55|13596.55|13716.03|13596.03|9
1647162230000|2022-03-13 09:03:50|13716.58|13596.58|13716.83|13596.83|13716.83|13596.83|13716.27|13596.27|10
1647162240000|2022-03-13 09:04:00|13716.99|13596.99|13716.74|13596.74|13716.99|13596.99|13716.69|13596.69|7
1647162250000|2022-03-13 09:04:10|13716.85|13596.85|13715.43|13595.43|13716.94|13596.94|13715.43|13595.43|8
1647162260000|2022-03-13 09:04:20|13714.81|13594.81|13714.45|13594.45|13714.81|13594.81|13713.62|13593.62|10
1647162270000|2022-03-13 09:04:30|13714.51|13594.51|13712.06|13592.06|13714.51|13594.51|13712.06|13592.06|9
1647162280000|2022-03-13 09:04:40|13711.92|13591.92|13711.51|13591.51|13711.92|13591.92|13711.27|13591.27|7
1647162290000|2022-03-13 09:04:50|13711.61|13591.61|13710.92|13590.92|13711.66|13591.66|13710.27|13590.27|10
1647162300000|2022-03-13 09:05:00|13710.9|13590.9|13710.25|13590.25|13710.9|13590.9|13710.25|13590.25|8
1647162310000|2022-03-13 09:05:10|13710.26|13590.26|13710.41|13590.41|13711.4|13591.4|13710.26|13590.26|9
1647162320000|2022-03-13 09:05:20|13710.59|13590.59|13710.17|13590.17|13710.79|13590.79|13710.16|13590.16|9
1647162330000|2022-03-13 09:05:30|13710.26|13590.26|13709.29|13589.29|13710.26|13590.26|13709.29|13589.29|8
1647162340000|2022-03-13 09:05:40|13709.19|13589.19|13708.48|13588.48|13709.19|13589.19|13708.38|13588.38|9
1647162350000|2022-03-13 09:05:50|13708.67|13588.67|13708.73|13588.73|13708.73|13588.73|13708.45|13588.45|7
1647162360000|2022-03-13 09:06:00|13708.65|13588.65|13708.84|13588.84|13708.84|13588.84|13708.65|13588.65|8
1647162370000|2022-03-13 09:06:10|13708.75|13588.75|13709.22|13589.22|13709.22|13589.22|13708.69|13588.69|10
1647162380000|2022-03-13 09:06:20|13709.2|13589.2|13709.96|13589.96|13709.96|13589.96|13709.2|13589.2|9
1647162390000|2022-03-13 09:06:30|13710.02|13590.02|13710.2|13590.2|13710.67|13590.67|13710.02|13590.02|9
1647162400000|2022-03-13 09:06:40|13710.22|13590.22|13710.72|13590.72|13710.79|13590.79|13710.22|13590.22|7
1647162410000|2022-03-13 09:06:50|13710.48|13590.48|13709.17|13589.17|13710.48|13590.48|13709.11|13589.11|9
1647162420000|2022-03-13 09:07:00|13709.13|13589.13|13709.03|13589.03|13709.13|13589.13|13708.89|13588.89|8
1647162430000|2022-03-13 09:07:10|13709.02|13589.02|13708.16|13588.16|13709.02|13589.02|13708.16|13588.16|9
1647162440000|2022-03-13 09:07:20|13708.17|13588.17|13708.22|13588.22|13708.22|13588.22|13708.11|13588.11|5
1647162450000|2022-03-13 09:07:30|13708.29|13588.29|13708.5|13588.5|13708.66|13588.66|13708.16|13588.16|10
1647162460000|2022-03-13 09:07:40|13708.73|13588.73|13709.06|13589.06|13709.25|13589.25|13708.73|13588.73|8
1647162470000|2022-03-13 09:07:50|13709.16|13589.16|13708.1|13588.1|13709.23|13589.23|13708.07|13588.07|7
1647162480000|2022-03-13 09:08:00|13708.14|13588.14|13708.01|13588.01|13708.14|13588.14|13707.88|13587.88|6
1647162490000|2022-03-13 09:08:10|13707.41|13587.41|13707|13587|13707.41|13587.41|13707|13587|8
1647162500000|2022-03-13 09:08:20|13706.96|13586.96|13705.96|13585.96|13706.96|13586.96|13705.96|13585.96|10
1647162510000|2022-03-13 09:08:30|13705.76|13585.76|13705.09|13585.09|13705.76|13585.76|13704.68|13584.68|10
1647162520000|2022-03-13 09:08:40|13705.24|13585.24|13705|13585|13705.71|13585.71|13704.99|13584.99|9
1647162530000|2022-03-13 09:08:50|13704.99|13584.99|13703.68|13583.68|13705.24|13585.24|13703.68|13583.68|9
1647162540000|2022-03-13 09:09:00|13703.58|13583.58|13703.5|13583.5|13703.67|13583.67|13703.47|13583.47|10
1647162550000|2022-03-13 09:09:10|13703.36|13583.36|13703.16|13583.16|13703.43|13583.43|13702.76|13582.76|8
1647162560000|2022-03-13 09:09:20|13703.08|13583.08|13703.75|13583.75|13703.75|13583.75|13703.08|13583.08|8
1647162570000|2022-03-13 09:09:30|13703.63|13583.63|13702.95|13582.95|13703.63|13583.63|13702.92|13582.92|7
1647162580000|2022-03-13 09:09:40|13702.49|13582.49|13702.03|13582.03|13702.94|13582.94|13702.03|13582.03|8
1647162590000|2022-03-13 09:09:50|13702.12|13582.12|13702.26|13582.26|13702.26|13582.26|13701.82|13581.82|9
1647162600000|2022-03-13 09:10:00|13702.35|13582.35|13702.02|13582.02|13702.35|13582.35|13702.02|13582.02|7
1647162610000|2022-03-13 09:10:10|13702.05|13582.05|13701.6|13581.6|13702.34|13582.34|13701.6|13581.6|7
1647162620000|2022-03-13 09:10:20|13701.57|13581.57|13700.95|13580.95|13701.57|13581.57|13700.44|13580.44|10
1647162630000|2022-03-13 09:10:30|13700.87|13580.87|13700.78|13580.78|13700.96|13580.96|13700.41|13580.41|10
1647162640000|2022-03-13 09:10:40|13700.72|13580.72|13700.72|13580.72|13700.79|13580.79|13700.58|13580.58|8
1647162650000|2022-03-13 09:10:50|13700.12|13580.12|13700.48|13580.48|13701.18|13581.18|13700.12|13580.12|5
1647162660000|2022-03-13 09:11:00|13700.51|13580.51|13699.6|13579.6|13700.51|13580.51|13699.31|13579.31|7
1647162670000|2022-03-13 09:11:10|13699.65|13579.65|13697.88|13577.88|13699.83|13579.83|13697.88|13577.88|9
1647162680000|2022-03-13 09:11:20|13697.72|13577.72|13698.4|13578.4|13698.4|13578.4|13697.72|13577.72|10
1647162690000|2022-03-13 09:11:30|13698.15|13578.15|13692.61|13572.61|13698.15|13578.15|13692.61|13572.61|9
1647162700000|2022-03-13 09:11:40|13692.48|13572.48|13692.77|13572.77|13692.77|13572.77|13691.85|13571.85|9
1647162710000|2022-03-13 09:11:50|13692.91|13572.91|13691.76|13571.76|13693.17|13573.17|13690.95|13570.95|10
1647162720000|2022-03-13 09:12:00|13691.87|13571.87|13692.16|13572.16|13692.3|13572.3|13691.87|13571.87|9
1647162730000|2022-03-13 09:12:10|13692.18|13572.18|13691.8|13571.8|13692.23|13572.23|13691.6|13571.6|10
1647162740000|2022-03-13 09:12:20|13691.38|13571.38|13691.78|13571.78|13691.93|13571.93|13691.38|13571.38|10
1647162750000|2022-03-13 09:12:30|13691.91|13571.91|13692.94|13572.94|13692.94|13572.94|13691.77|13571.77|8
1647162760000|2022-03-13 09:12:40|13692.93|13572.93|13694.15|13574.15|13694.15|13574.15|13692.93|13572.93|9
1647162770000|2022-03-13 09:12:50|13694.37|13574.37|13693.3|13573.3|13694.68|13574.68|13693.3|13573.3|10
1647162780000|2022-03-13 09:13:00|13693.4|13573.4|13694.17|13574.17|13694.17|13574.17|13693.33|13573.33|10
1647162790000|2022-03-13 09:13:10|13694.18|13574.18|13693.93|13573.93|13694.23|13574.23|13693.93|13573.93|10
1647162800000|2022-03-13 09:13:20|13693.91|13573.91|13694.48|13574.48|13694.56|13574.56|13693.91|13573.91|9
1647162810000|2022-03-13 09:13:30|13694.27|13574.27|13694.05|13574.05|13694.27|13574.27|13693.8|13573.8|8
1647162820000|2022-03-13 09:13:40|13693.98|13573.98|13694.7|13574.7|13694.95|13574.95|13693.97|13573.97|9
1647162830000|2022-03-13 09:13:50|13694.71|13574.71|13694.56|13574.56|13694.87|13574.87|13694.56|13574.56|10
1647162840000|2022-03-13 09:14:00|13694.48|13574.48|13695.74|13575.74|13695.81|13575.81|13694.48|13574.48|9
1647162850000|2022-03-13 09:14:10|13695.93|13575.93|13696.08|13576.08|13696.27|13576.27|13695.93|13575.93|8
1647162860000|2022-03-13 09:14:20|13696.27|13576.27|13696.73|13576.73|13696.73|13576.73|13696.23|13576.23|6
1647162870000|2022-03-13 09:14:30|13696.65|13576.65|13697.53|13577.53|13697.53|13577.53|13696.65|13576.65|6
1647162880000|2022-03-13 09:14:40|13697.46|13577.46|13697.76|13577.76|13697.92|13577.92|13697.46|13577.46|9
1647162890000|2022-03-13 09:14:50|13697.74|13577.74|13697.78|13577.78|13697.87|13577.87|13697.52|13577.52|9
1647162900000|2022-03-13 09:15:00|13697.8|13577.8|13697.44|13577.44|13697.85|13577.85|13697.41|13577.41|10
1647162910000|2022-03-13 09:15:10|13697.58|13577.58|13697.37|13577.37|13697.58|13577.58|13697.36|13577.36|9
1647162920000|2022-03-13 09:15:20|13697.5|13577.5|13697.46|13577.46|13697.54|13577.54|13697.29|13577.29|8
1647162930000|2022-03-13 09:15:30|13697.61|13577.61|13696.52|13576.52|13697.61|13577.61|13696.44|13576.44|8
1647162940000|2022-03-13 09:15:40|13696.42|13576.42|13696.35|13576.35|13696.57|13576.57|13696.13|13576.13|10
1647162950000|2022-03-13 09:15:50|13696.43|13576.43|13696.09|13576.09|13696.43|13576.43|13696.09|13576.09|8
1647162960000|2022-03-13 09:16:00|13696.11|13576.11|13696.03|13576.03|13696.26|13576.26|13696.01|13576.01|9
1647162970000|2022-03-13 09:16:10|13696.9|13576.9|13698.25|13578.25|13698.31|13578.31|13696.74|13576.74|10
1647162980000|2022-03-13 09:16:20|13698.41|13578.41|13700.68|13580.68|13700.68|13580.68|13698.41|13578.41|10
1647162990000|2022-03-13 09:16:30|13700.67|13580.67|13700.61|13580.61|13700.72|13580.72|13700.39|13580.39|9
1647163000000|2022-03-13 09:16:40|13700.83|13580.83|13700.05|13580.05|13700.83|13580.83|13700.05|13580.05|9
1647163010000|2022-03-13 09:16:50|13700.04|13580.04|13701.62|13581.62|13701.62|13581.62|13700.04|13580.04|7
1647163020000|2022-03-13 09:17:00|13701.9|13581.9|13702.49|13582.49|13702.53|13582.53|13701.9|13581.9|10
1647163030000|2022-03-13 09:17:10|13702.66|13582.66|13702.66|13582.66|13702.75|13582.75|13702.45|13582.45|10
1647163040000|2022-03-13 09:17:20|13702.62|13582.62|13704.3|13584.3|13704.3|13584.3|13702.61|13582.61|10
1647163050000|2022-03-13 09:17:30|13704.4|13584.4|13704.88|13584.88|13704.88|13584.88|13704.4|13584.4|9
1647163060000|2022-03-13 09:17:40|13705.03|13585.03|13704.83|13584.83|13705.38|13585.38|13704.82|13584.82|10
1647163070000|2022-03-13 09:17:50|13704.87|13584.87|13705.49|13585.49|13705.49|13585.49|13704.5|13584.5|9
1647163080000|2022-03-13 09:18:00|13705.51|13585.51|13706.35|13586.35|13706.37|13586.37|13705.51|13585.51|9
1647163090000|2022-03-13 09:18:10|13706.49|13586.49|13705.04|13585.04|13706.49|13586.49|13705.04|13585.04|10
1647163100000|2022-03-13 09:18:20|13704.98|13584.98|13704.84|13584.84|13705.09|13585.09|13704.67|13584.67|9
1647163110000|2022-03-13 09:18:30|13704.82|13584.82|13704.72|13584.72|13705.28|13585.28|13704.72|13584.72|9
1647163120000|2022-03-13 09:18:40|13704.7|13584.7|13704.13|13584.13|13704.7|13584.7|13704.13|13584.13|10
1647163130000|2022-03-13 09:18:50|13703.6|13583.6|13703.46|13583.46|13703.69|13583.69|13703.46|13583.46|9
1647163140000|2022-03-13 09:19:00|13703.23|13583.23|13704.04|13584.04|13704.04|13584.04|13703.23|13583.23|9
1647163150000|2022-03-13 09:19:10|13704.02|13584.02|13703.99|13583.99|13704.1|13584.1|13703.96|13583.96|10
1647163160000|2022-03-13 09:19:20|13704|13584|13705.4|13585.4|13705.4|13585.4|13703.89|13583.89|9
1647163170000|2022-03-13 09:19:30|13705.41|13585.41|13705.81|13585.81|13705.81|13585.81|13705.41|13585.41|8
1647163180000|2022-03-13 09:19:40|13705.9|13585.9|13706.22|13586.22|13706.69|13586.69|13705.9|13585.9|10
1647163190000|2022-03-13 09:19:50|13706.21|13586.21|13707.51|13587.51|13707.51|13587.51|13706.2|13586.2|8
1647163200000|2022-03-13 09:20:00|13706.7|13586.7|13704.72|13584.72|13706.7|13586.7|13704.72|13584.72|10
1647163210000|2022-03-13 09:20:10|13704.7|13584.7|13704.23|13584.23|13704.7|13584.7|13704.02|13584.02|9
1647163220000|2022-03-13 09:20:20|13704.24|13584.24|13703.7|13583.7|13704.24|13584.24|13703.7|13583.7|9
1647163230000|2022-03-13 09:20:30|13703.35|13583.35|13703.25|13583.25|13703.48|13583.48|13702.6|13582.6|10
1647163240000|2022-03-13 09:20:40|13703.28|13583.28|13701.68|13581.68|13703.28|13583.28|13701.67|13581.67|10
1647163250000|2022-03-13 09:20:50|13702.56|13582.56|13702.5|13582.5|13702.76|13582.76|13702.41|13582.41|9
1647163260000|2022-03-13 09:21:00|13702.37|13582.37|13701.33|13581.33|13702.37|13582.37|13701.33|13581.33|9
1647163270000|2022-03-13 09:21:10|13700.03|13580.03|13697.15|13577.15|13700.03|13580.03|13697.07|13577.07|10
1647163280000|2022-03-13 09:21:20|13697.1|13577.1|13695.43|13575.43|13697.1|13577.1|13695.31|13575.31|10
1647163290000|2022-03-13 09:21:30|13695.35|13575.35|13693.71|13573.71|13695.35|13575.35|13693.62|13573.62|9
1647163300000|2022-03-13 09:21:40|13693.67|13573.67|13691.96|13571.96|13693.77|13573.77|13691.96|13571.96|8
1647163310000|2022-03-13 09:21:50|13691.9|13571.9|13690.26|13570.26|13691.9|13571.9|13690.03|13570.03|10
1647163320000|2022-03-13 09:22:00|13690.3|13570.3|13689.93|13569.93|13690.62|13570.62|13689.8|13569.8|10
1647163330000|2022-03-13 09:22:10|13689.92|13569.92|13689.11|13569.11|13689.95|13569.95|13689.11|13569.11|8
1647163340000|2022-03-13 09:22:20|13689.09|13569.09|13688.79|13568.79|13689.09|13569.09|13688.63|13568.63|10
1647163350000|2022-03-13 09:22:30|13688.99|13568.99|13689.32|13569.32|13689.32|13569.32|13688.93|13568.93|9
1647163360000|2022-03-13 09:22:40|13689.38|13569.38|13689.35|13569.35|13689.38|13569.38|13689.26|13569.26|7
1647163370000|2022-03-13 09:22:50|13689.33|13569.33|13688.24|13568.24|13689.33|13569.33|13688.24|13568.24|8
1647163380000|2022-03-13 09:23:00|13689.05|13569.05|13690.37|13570.37|13690.39|13570.39|13689.05|13569.05|10
1647163390000|2022-03-13 09:23:10|13690.52|13570.52|13689.55|13569.55|13690.52|13570.52|13689.55|13569.55|10
1647163400000|2022-03-13 09:23:20|13689.34|13569.34|13689.64|13569.64|13689.64|13569.64|13689.16|13569.16|10
1647163410000|2022-03-13 09:23:30|13689.84|13569.84|13690.49|13570.49|13690.49|13570.49|13689.84|13569.84|7
1647163420000|2022-03-13 09:23:40|13690.7|13570.7|13689.57|13569.57|13690.7|13570.7|13689.43|13569.43|10
1647163430000|2022-03-13 09:23:50|13689.49|13569.49|13689.42|13569.42|13689.49|13569.49|13688.83|13568.83|8
1647163440000|2022-03-13 09:24:00|13689.52|13569.52|13687.89|13567.89|13689.52|13569.52|13687.89|13567.89|10
1647163450000|2022-03-13 09:24:10|13687.81|13567.81|13686.87|13566.87|13687.81|13567.81|13686.71|13566.71|9
1647163460000|2022-03-13 09:24:20|13686.92|13566.92|13687.96|13567.96|13687.96|13567.96|13686.67|13566.67|8
1647163470000|2022-03-13 09:24:30|13688.08|13568.08|13690.22|13570.22|13690.22|13570.22|13688.08|13568.08|8
1647163480000|2022-03-13 09:24:40|13690.13|13570.13|13689.36|13569.36|13690.13|13570.13|13689.3|13569.3|10
1647163490000|2022-03-13 09:24:50|13689.24|13569.24|13689.38|13569.38|13689.49|13569.49|13689.13|13569.13|10
1647163500000|2022-03-13 09:25:00|13689.39|13569.39|13689.47|13569.47|13689.47|13569.47|13689.32|13569.32|7
1647163510000|2022-03-13 09:25:10|13689.53|13569.53|13689.53|13569.53|13689.69|13569.69|13689.38|13569.38|10
1647163520000|2022-03-13 09:25:20|13689.56|13569.56|13689.69|13569.69|13689.74|13569.74|13689.47|13569.47|7
1647163530000|2022-03-13 09:25:30|13689.83|13569.83|13689.67|13569.67|13689.95|13569.95|13689.62|13569.62|6
1647163540000|2022-03-13 09:25:40|13689.65|13569.65|13689.28|13569.28|13689.76|13569.76|13689.28|13569.28|7
1647163550000|2022-03-13 09:25:50|13689.32|13569.32|13690.33|13570.33|13690.33|13570.33|13688.96|13568.96|10
1647163560000|2022-03-13 09:26:00|13690.52|13570.52|13692.46|13572.46|13692.46|13572.46|13690.52|13570.52|10
1647163570000|2022-03-13 09:26:10|13692.56|13572.56|13694.1|13574.1|13694.1|13574.1|13692.54|13572.54|10
1647163580000|2022-03-13 09:26:20|13694.12|13574.12|13694.6|13574.6|13694.66|13574.66|13694.12|13574.12|8
1647163590000|2022-03-13 09:26:30|13694.8|13574.8|13695.74|13575.74|13695.74|13575.74|13694.8|13574.8|9
1647163600000|2022-03-13 09:26:40|13695.75|13575.75|13696.16|13576.16|13696.16|13576.16|13695.43|13575.43|10
1647163610000|2022-03-13 09:26:50|13696.25|13576.25|13697.58|13577.58|13697.58|13577.58|13696.25|13576.25|9
1647163620000|2022-03-13 09:27:00|13697.78|13577.78|13699.25|13579.25|13699.25|13579.25|13697.78|13577.78|10
1647163630000|2022-03-13 09:27:10|13699.79|13579.79|13701.09|13581.09|13701.09|13581.09|13699.79|13579.79|10
1647163640000|2022-03-13 09:27:20|13701.27|13581.27|13703.45|13583.45|13703.45|13583.45|13701.27|13581.27|10
1647163650000|2022-03-13 09:27:30|13703.43|13583.43|13705.48|13585.48|13705.49|13585.49|13703.43|13583.43|9
1647163660000|2022-03-13 09:27:40|13705.5|13585.5|13706.31|13586.31|13706.41|13586.41|13705.5|13585.5|8
1647163670000|2022-03-13 09:27:50|13706.25|13586.25|13705.72|13585.72|13706.25|13586.25|13705.72|13585.72|9
1647163680000|2022-03-13 09:28:00|13705.57|13585.57|13705.28|13585.28|13705.71|13585.71|13705.28|13585.28|9
1647163690000|2022-03-13 09:28:10|13705.27|13585.27|13702.37|13582.37|13705.31|13585.31|13702.37|13582.37|10
1647163700000|2022-03-13 09:28:20|13701.72|13581.72|13699.37|13579.37|13701.72|13581.72|13699.37|13579.37|9
1647163710000|2022-03-13 09:28:30|13699.34|13579.34|13697.62|13577.62|13699.34|13579.34|13697.62|13577.62|10
1647163720000|2022-03-13 09:28:40|13697.38|13577.38|13696.32|13576.32|13697.38|13577.38|13696.32|13576.32|9
1647163730000|2022-03-13 09:28:50|13696.36|13576.36|13695.67|13575.67|13696.36|13576.36|13695.27|13575.27|8
1647163740000|2022-03-13 09:29:00|13695.19|13575.19|13692.68|13572.68|13695.22|13575.22|13692.68|13572.68|7
1647163750000|2022-03-13 09:29:10|13692.53|13572.53|13691.49|13571.49|13692.53|13572.53|13691.49|13571.49|8
1647163760000|2022-03-13 09:29:20|13691.55|13571.55|13691.24|13571.24|13691.6|13571.6|13691.24|13571.24|9
1647163770000|2022-03-13 09:29:30|13691.36|13571.36|13691.31|13571.31|13691.42|13571.42|13691.12|13571.12|7
1647163780000|2022-03-13 09:29:40|13691.34|13571.34|13691.14|13571.14|13691.35|13571.35|13691.14|13571.14|6
1647163790000|2022-03-13 09:29:50|13691.3|13571.3|13691.49|13571.49|13691.64|13571.64|13691.3|13571.3|9
1647163800000|2022-03-13 09:30:00|13691.59|13571.59|13691.4|13571.4|13691.59|13571.59|13691.35|13571.35|8
1647163810000|2022-03-13 09:30:10|13691.13|13571.13|13692.02|13572.02|13692.2|13572.2|13691.13|13571.13|9
1647163820000|2022-03-13 09:30:20|13692.01|13572.01|13692.05|13572.05|13692.37|13572.37|13691.92|13571.92|9
1647163830000|2022-03-13 09:30:30|13692.08|13572.08|13690|13570|13692.08|13572.08|13689.99|13569.99|10
1647163840000|2022-03-13 09:30:40|13690.02|13570.02|13689.97|13569.97|13690.03|13570.03|13689.75|13569.75|7
1647163850000|2022-03-13 09:30:50|13689.91|13569.91|13689.82|13569.82|13690.05|13570.05|13689.82|13569.82|8
1647163860000|2022-03-13 09:31:00|13689.6|13569.6|13689.47|13569.47|13689.65|13569.65|13689.44|13569.44|7
1647163870000|2022-03-13 09:31:10|13689.61|13569.61|13688.35|13568.35|13689.61|13569.61|13688.25|13568.25|10
1647163880000|2022-03-13 09:31:20|13688.31|13568.31|13687.5|13567.5|13688.5|13568.5|13687.33|13567.33|10
1647163890000|2022-03-13 09:31:30|13687.59|13567.59|13686.92|13566.92|13687.62|13567.62|13686.92|13566.92|9
1647163900000|2022-03-13 09:31:40|13686.85|13566.85|13688.39|13568.39|13688.39|13568.39|13686.85|13566.85|6
1647163910000|2022-03-13 09:31:50|13688.67|13568.67|13687.25|13567.25|13689.26|13569.26|13687.19|13567.19|9
1647163920000|2022-03-13 09:32:00|13687.24|13567.24|13686.39|13566.39|13687.24|13567.24|13686.22|13566.22|9
1647163930000|2022-03-13 09:32:10|13686.32|13566.32|13686.6|13566.6|13686.81|13566.81|13685.88|13565.88|10
1647163940000|2022-03-13 09:32:20|13686.71|13566.71|13686.02|13566.02|13686.71|13566.71|13686.02|13566.02|6
1647163950000|2022-03-13 09:32:30|13685.99|13565.99|13686.33|13566.33|13686.33|13566.33|13685.99|13565.99|6
1647163960000|2022-03-13 09:32:40|13686.19|13566.19|13686.3|13566.3|13686.35|13566.35|13686.19|13566.19|7
1647163970000|2022-03-13 09:32:50|13686.39|13566.39|13686.44|13566.44|13686.58|13566.58|13686.39|13566.39|6
1647163980000|2022-03-13 09:33:00|13686.29|13566.29|13686.07|13566.07|13686.43|13566.43|13685.97|13565.97|7
1647163990000|2022-03-13 09:33:10|13686.13|13566.13|13686.25|13566.25|13686.29|13566.29|13686.13|13566.13|6
1647164000000|2022-03-13 09:33:20|13685.09|13565.09|13683.56|13563.56|13685.09|13565.09|13683.46|13563.46|10
1647164010000|2022-03-13 09:33:30|13683.64|13563.64|13683.19|13563.19|13683.88|13563.88|13683.19|13563.19|9
1647164020000|2022-03-13 09:33:40|13683.17|13563.17|13683.02|13563.02|13683.17|13563.17|13683.02|13563.02|6
1647164030000|2022-03-13 09:33:50|13683.09|13563.09|13683.45|13563.45|13683.45|13563.45|13683.06|13563.06|7
1647164040000|2022-03-13 09:34:00|13683.46|13563.46|13683.08|13563.08|13683.69|13563.69|13682.74|13562.74|9
1647164050000|2022-03-13 09:34:10|13683.1|13563.1|13682.16|13562.16|13683.63|13563.63|13682.16|13562.16|9
1647164060000|2022-03-13 09:34:20|13682.39|13562.39|13680.41|13560.41|13682.39|13562.39|13680.41|13560.41|9
1647164070000|2022-03-13 09:34:30|13680.52|13560.52|13679.77|13559.77|13680.52|13560.52|13679.77|13559.77|9
1647164080000|2022-03-13 09:34:40|13679.59|13559.59|13679.53|13559.53|13679.67|13559.67|13679.45|13559.45|10
1647164090000|2022-03-13 09:34:50|13679.42|13559.42|13680.17|13560.17|13680.39|13560.39|13679.37|13559.37|8
1647164100000|2022-03-13 09:35:00|13680.16|13560.16|13680.66|13560.66|13680.66|13560.66|13680.16|13560.16|8
1647164110000|2022-03-13 09:35:10|13680.48|13560.48|13680.04|13560.04|13680.57|13560.57|13680.04|13560.04|10
1647164120000|2022-03-13 09:35:20|13680|13560|13680.1|13560.1|13680.12|13560.12|13680|13560|6
1647164130000|2022-03-13 09:35:30|13679.18|13559.18|13679.69|13559.69|13679.69|13559.69|13679.18|13559.18|8
1647164140000|2022-03-13 09:35:40|13679.73|13559.73|13680.73|13560.73|13680.73|13560.73|13679.73|13559.73|8
1647164150000|2022-03-13 09:35:50|13680.72|13560.72|13680.7|13560.7|13680.73|13560.73|13680.3|13560.3|10
1647164160000|2022-03-13 09:36:00|13680.55|13560.55|13680.66|13560.66|13680.67|13560.67|13680.43|13560.43|8
1647164170000|2022-03-13 09:36:10|13680.44|13560.44|13679.39|13559.39|13680.64|13560.64|13679.39|13559.39|10
1647164180000|2022-03-13 09:36:20|13679.47|13559.47|13677.97|13557.97|13679.47|13559.47|13677.97|13557.97|9
1647164190000|2022-03-13 09:36:30|13677.99|13557.99|13676.12|13556.12|13677.99|13557.99|13675.98|13555.98|6
1647164200000|2022-03-13 09:36:40|13676.18|13556.18|13676.71|13556.71|13676.71|13556.71|13676.07|13556.07|10
1647164210000|2022-03-13 09:36:50|13676.58|13556.58|13675.41|13555.41|13676.67|13556.67|13675.41|13555.41|9
1647164220000|2022-03-13 09:37:00|13676|13556|13676.76|13556.76|13676.87|13556.87|13676|13556|7
1647164230000|2022-03-13 09:37:10|13676.12|13556.12|13677.03|13557.03|13677.03|13557.03|13675.83|13555.83|10
1647164240000|2022-03-13 09:37:20|13677|13557|13677.55|13557.55|13677.55|13557.55|13676.66|13556.66|10
1647164250000|2022-03-13 09:37:30|13677.46|13557.46|13677.82|13557.82|13678.13|13558.13|13677.46|13557.46|7
1647164260000|2022-03-13 09:37:40|13678.06|13558.06|13677.91|13557.91|13678.08|13558.08|13677.9|13557.9|6
1647164270000|2022-03-13 09:37:50|13677.86|13557.86|13676.94|13556.94|13677.88|13557.88|13676.84|13556.84|8
1647164280000|2022-03-13 09:38:00|13676.95|13556.95|13677.08|13557.08|13677.08|13557.08|13676.69|13556.69|9
1647164290000|2022-03-13 09:38:10|13677.02|13557.02|13676.08|13556.08|13677.15|13557.15|13676.08|13556.08|9
1647164300000|2022-03-13 09:38:20|13676.05|13556.05|13675.96|13555.96|13676.05|13556.05|13675.67|13555.67|8
1647164310000|2022-03-13 09:38:30|13675.97|13555.97|13676.29|13556.29|13676.29|13556.29|13675.9|13555.9|5
1647164320000|2022-03-13 09:38:40|13676.45|13556.45|13676.42|13556.42|13676.45|13556.45|13676.35|13556.35|4
1647164330000|2022-03-13 09:38:50|13676.43|13556.43|13676.87|13556.87|13676.97|13556.97|13675.93|13555.93|9
1647164340000|2022-03-13 09:39:00|13676.89|13556.89|13676.13|13556.13|13676.97|13556.97|13676.12|13556.12|7
1647164350000|2022-03-13 09:39:10|13676.09|13556.09|13675|13555|13676.09|13556.09|13675|13555|6
1647164360000|2022-03-13 09:39:20|13675.04|13555.04|13674.89|13554.89|13675.16|13555.16|13674.76|13554.76|6
1647164370000|2022-03-13 09:39:30|13674.76|13554.76|13674.24|13554.24|13674.76|13554.76|13674.24|13554.24|9
1647164380000|2022-03-13 09:39:40|13674.33|13554.33|13674.61|13554.61|13675.05|13555.05|13674.33|13554.33|7
1647164390000|2022-03-13 09:39:50|13674.53|13554.53|13674.45|13554.45|13674.53|13554.53|13673.37|13553.37|5
1647164400000|2022-03-13 09:40:00|13674.6|13554.6|13674.39|13554.39|13674.72|13554.72|13674.24|13554.24|9
1647164410000|2022-03-13 09:40:10|13674.36|13554.36|13674.58|13554.58|13674.58|13554.58|13674.08|13554.08|9
1647164420000|2022-03-13 09:40:20|13674.67|13554.67|13675.07|13555.07|13675.07|13555.07|13674.67|13554.67|9
1647164430000|2022-03-13 09:40:30|13675.28|13555.28|13675.05|13555.05|13675.41|13555.41|13675.05|13555.05|6
1647164440000|2022-03-13 09:40:40|13675.14|13555.14|13675.77|13555.77|13675.77|13555.77|13675.14|13555.14|10
1647164450000|2022-03-13 09:40:50|13675.62|13555.62|13675.6|13555.6|13676.01|13556.01|13675.52|13555.52|8
1647164460000|2022-03-13 09:41:00|13675.63|13555.63|13675.41|13555.41|13675.92|13555.92|13674.95|13554.95|7
1647164470000|2022-03-13 09:41:10|13675.18|13555.18|13673.69|13553.69|13675.18|13555.18|13673.69|13553.69|7
1647164480000|2022-03-13 09:41:20|13673.64|13553.64|13672.5|13552.5|13673.64|13553.64|13672.5|13552.5|7
1647164490000|2022-03-13 09:41:30|13672.41|13552.41|13672.14|13552.14|13672.7|13552.7|13672.14|13552.14|10
1647164500000|2022-03-13 09:41:40|13672.09|13552.09|13670.49|13550.49|13672.09|13552.09|13670.28|13550.28|8
1647164510000|2022-03-13 09:41:50|13670.21|13550.21|13667.96|13547.96|13670.48|13550.48|13667.85|13547.85|9
1647164520000|2022-03-13 09:42:00|13667.61|13547.61|13667.53|13547.53|13667.97|13547.97|13667.32|13547.32|8
1647164530000|2022-03-13 09:42:10|13667.56|13547.56|13666.08|13546.08|13667.95|13547.95|13666.08|13546.08|10
1647164540000|2022-03-13 09:42:20|13665.95|13545.95|13665.37|13545.37|13665.95|13545.95|13664.76|13544.76|10
1647164550000|2022-03-13 09:42:30|13665.41|13545.41|13665.32|13545.32|13665.93|13545.93|13665.32|13545.32|6
1647164560000|2022-03-13 09:42:40|13665.47|13545.47|13665.03|13545.03|13665.47|13545.47|13664.99|13544.99|6
1647164570000|2022-03-13 09:42:50|13664.92|13544.92|13666.41|13546.41|13666.41|13546.41|13664.31|13544.31|10
1647164580000|2022-03-13 09:43:00|13664.42|13544.42|13661.96|13541.96|13664.42|13544.42|13661.83|13541.83|10
1647164590000|2022-03-13 09:43:10|13661.55|13541.55|13661.43|13541.43|13661.62|13541.62|13661.12|13541.12|7
1647164600000|2022-03-13 09:43:20|13661.35|13541.35|13661.13|13541.13|13661.85|13541.85|13661.13|13541.13|10
1647164610000|2022-03-13 09:43:30|13662.05|13542.05|13661.96|13541.96|13662.19|13542.19|13661.96|13541.96|6
1647164620000|2022-03-13 09:43:40|13662.97|13542.97|13662.6|13542.6|13663.01|13543.01|13662.6|13542.6|6
1647164630000|2022-03-13 09:43:50|13662.71|13542.71|13662.43|13542.43|13662.71|13542.71|13662.42|13542.42|5
1647164640000|2022-03-13 09:44:00|13662.13|13542.13|13663.02|13543.02|13663.26|13543.26|13661.82|13541.82|8
1647164650000|2022-03-13 09:44:10|13662.87|13542.87|13660.52|13540.52|13662.87|13542.87|13660.52|13540.52|10
1647164660000|2022-03-13 09:44:20|13660.79|13540.79|13659.32|13539.32|13660.79|13540.79|13659.32|13539.32|10
1647164670000|2022-03-13 09:44:30|13659.38|13539.38|13658.9|13538.9|13659.38|13539.38|13658.9|13538.9|6
1647164680000|2022-03-13 09:44:40|13659.03|13539.03|13655.74|13535.74|13659.03|13539.03|13655.74|13535.74|9
1647164690000|2022-03-13 09:44:50|13655.57|13535.57|13650.41|13530.41|13656.14|13536.14|13649.76|13529.76|10
1647164700000|2022-03-13 09:45:00|13650.06|13530.06|13649.85|13529.85|13650.35|13530.35|13649.54|13529.54|10
1647164710000|2022-03-13 09:45:10|13649.68|13529.68|13649.47|13529.47|13649.82|13529.82|13649.47|13529.47|6
1647164720000|2022-03-13 09:45:20|13651.55|13531.55|13653.15|13533.15|13653.15|13533.15|13650.46|13530.46|10
1647164730000|2022-03-13 09:45:30|13653.31|13533.31|13655.1|13535.1|13655.1|13535.1|13653.3|13533.3|8
1647164740000|2022-03-13 09:45:40|13655.14|13535.14|13654.95|13534.95|13655.25|13535.25|13654.95|13534.95|9
1647164750000|2022-03-13 09:45:50|13654.94|13534.94|13655.32|13535.32|13655.32|13535.32|13654.9|13534.9|5
1647164760000|2022-03-13 09:46:00|13655.07|13535.07|13655.01|13535.01|13655.09|13535.09|13654.93|13534.93|9
1647164770000|2022-03-13 09:46:10|13655|13535|13655.41|13535.41|13655.45|13535.45|13655|13535|6
1647164780000|2022-03-13 09:46:20|13655.55|13535.55|13655.56|13535.56|13655.57|13535.57|13655.16|13535.16|9
1647164790000|2022-03-13 09:46:30|13655.95|13535.95|13656.67|13536.67|13656.67|13536.67|13655.62|13535.62|9
1647164800000|2022-03-13 09:46:40|13656.31|13536.31|13656|13536|13656.62|13536.62|13656|13536|9
1647164810000|2022-03-13 09:46:50|13655.99|13535.99|13660.68|13540.68|13660.68|13540.68|13655.9|13535.9|10
1647164820000|2022-03-13 09:47:00|13660.69|13540.69|13664.3|13544.3|13664.3|13544.3|13660.69|13540.69|10
1647164830000|2022-03-13 09:47:10|13664.38|13544.38|13664.5|13544.5|13665.26|13545.26|13664.38|13544.38|5
1647164840000|2022-03-13 09:47:20|13664.6|13544.6|13665.27|13545.27|13665.41|13545.41|13664.44|13544.44|10
1647164850000|2022-03-13 09:47:30|13665.35|13545.35|13665.28|13545.28|13665.47|13545.47|13664.96|13544.96|9
1647164860000|2022-03-13 09:47:40|13665.54|13545.54|13665.66|13545.66|13665.93|13545.93|13665.54|13545.54|5
1647164870000|2022-03-13 09:47:50|13665.71|13545.71|13666.16|13546.16|13666.35|13546.35|13665.71|13545.71|8
1647164880000|2022-03-13 09:48:00|13666.17|13546.17|13666.03|13546.03|13666.17|13546.17|13665.75|13545.75|8
1647164890000|2022-03-13 09:48:10|13666.08|13546.08|13667.41|13547.41|13667.41|13547.41|13666.07|13546.07|10
1647164900000|2022-03-13 09:48:20|13667.99|13547.99|13669.47|13549.47|13669.59|13549.59|13667.69|13547.69|10
1647164910000|2022-03-13 09:48:30|13669.23|13549.23|13668.83|13548.83|13669.23|13549.23|13668.83|13548.83|6
1647164920000|2022-03-13 09:48:40|13668.85|13548.85|13668.3|13548.3|13668.85|13548.85|13668.27|13548.27|7
1647164930000|2022-03-13 09:48:50|13668.2|13548.2|13668.49|13548.49|13668.49|13548.49|13668.13|13548.13|7
1647164940000|2022-03-13 09:49:00|13669.18|13549.18|13668.65|13548.65|13669.18|13549.18|13668.65|13548.65|5
1647164950000|2022-03-13 09:49:10|13668.39|13548.39|13667.97|13547.97|13668.88|13548.88|13667.62|13547.62|9
1647164960000|2022-03-13 09:49:20|13667.8|13547.8|13666.9|13546.9|13667.8|13547.8|13666.72|13546.72|10
1647164970000|2022-03-13 09:49:30|13666.8|13546.8|13664.83|13544.83|13666.8|13546.8|13664.83|13544.83|9
1647164980000|2022-03-13 09:49:40|13664.81|13544.81|13666.07|13546.07|13666.07|13546.07|13664.51|13544.51|8
1647164990000|2022-03-13 09:49:50|13665.99|13545.99|13666.85|13546.85|13666.93|13546.93|13665.99|13545.99|7
1647165000000|2022-03-13 09:50:00|13666.61|13546.61|13666.15|13546.15|13667.07|13547.07|13665.96|13545.96|8
1647165010000|2022-03-13 09:50:10|13666.31|13546.31|13666.25|13546.25|13666.65|13546.65|13666.25|13546.25|8
1647165020000|2022-03-13 09:50:20|13666.26|13546.26|13667.54|13547.54|13667.6|13547.6|13666.26|13546.26|9
1647165030000|2022-03-13 09:50:30|13667.68|13547.68|13669.07|13549.07|13669.07|13549.07|13667.68|13547.68|6
1647165040000|2022-03-13 09:50:40|13669.28|13549.28|13669.29|13549.29|13669.34|13549.34|13669.18|13549.18|5
1647165050000|2022-03-13 09:50:50|13669.22|13549.22|13668.52|13548.52|13669.24|13549.24|13668.3|13548.3|8
1647165060000|2022-03-13 09:51:00|13669.24|13549.24|13670.65|13550.65|13670.65|13550.65|13669.24|13549.24|6
1647165070000|2022-03-13 09:51:10|13670.68|13550.68|13670.55|13550.55|13670.79|13550.79|13670.55|13550.55|6
1647165080000|2022-03-13 09:51:20|13670.67|13550.67|13672.36|13552.36|13672.36|13552.36|13670.45|13550.45|7
1647165090000|2022-03-13 09:51:30|13672.39|13552.39|13671.58|13551.58|13672.39|13552.39|13671.18|13551.18|7
1647165100000|2022-03-13 09:51:40|13671.61|13551.61|13671.74|13551.74|13671.95|13551.95|13671.61|13551.61|6
1647165110000|2022-03-13 09:51:50|13671.53|13551.53|13672.25|13552.25|13672.35|13552.35|13671.53|13551.53|8
1647165120000|2022-03-13 09:52:00|13672.23|13552.23|13673.42|13553.42|13673.42|13553.42|13672.23|13552.23|10
1647165130000|2022-03-13 09:52:10|13673.81|13553.81|13674.55|13554.55|13674.66|13554.66|13673.81|13553.81|10
1647165140000|2022-03-13 09:52:20|13674.31|13554.31|13673.95|13553.95|13674.31|13554.31|13673.95|13553.95|10
1647165150000|2022-03-13 09:52:30|13673.57|13553.57|13672.79|13552.79|13673.57|13553.57|13672.79|13552.79|7
1647165160000|2022-03-13 09:52:40|13672.62|13552.62|13672.55|13552.55|13672.62|13552.62|13672.15|13552.15|7
1647165170000|2022-03-13 09:52:50|13672.6|13552.6|13671.52|13551.52|13672.62|13552.62|13671.52|13551.52|9
1647165180000|2022-03-13 09:53:00|13671.53|13551.53|13671.84|13551.84|13671.9|13551.9|13671.5|13551.5|9
1647165190000|2022-03-13 09:53:10|13671.8|13551.8|13671.99|13551.99|13672.06|13552.06|13671.7|13551.7|7
1647165200000|2022-03-13 09:53:20|13671.92|13551.92|13672.09|13552.09|13672.09|13552.09|13671.7|13551.7|8
1647165210000|2022-03-13 09:53:30|13672.08|13552.08|13671.13|13551.13|13672.08|13552.08|13671.13|13551.13|8
1647165220000|2022-03-13 09:53:40|13671.06|13551.06|13671.31|13551.31|13671.31|13551.31|13671.06|13551.06|9
1647165230000|2022-03-13 09:53:50|13671.17|13551.17|13673.03|13553.03|13673.1|13553.1|13671.17|13551.17|10
1647165240000|2022-03-13 09:54:00|13673.18|13553.18|13673.52|13553.52|13674.31|13554.31|13673.18|13553.18|9
1647165250000|2022-03-13 09:54:10|13673.66|13553.66|13674.02|13554.02|13674.13|13554.13|13673.38|13553.38|10
1647165260000|2022-03-13 09:54:20|13673.97|13553.97|13673.56|13553.56|13674.34|13554.34|13673.56|13553.56|10
1647165270000|2022-03-13 09:54:30|13673.43|13553.43|13670.73|13550.73|13673.43|13553.43|13670.73|13550.73|10
1647165280000|2022-03-13 09:54:40|13669.78|13549.78|13669.4|13549.4|13669.78|13549.78|13668.76|13548.76|8
1647165290000|2022-03-13 09:54:50|13669.54|13549.54|13670.36|13550.36|13670.36|13550.36|13669.03|13549.03|9
1647165300000|2022-03-13 09:55:00|13670.48|13550.48|13670.74|13550.74|13670.74|13550.74|13670.31|13550.31|9
1647165310000|2022-03-13 09:55:10|13670.64|13550.64|13670.13|13550.13|13670.64|13550.64|13669.84|13549.84|10
1647165320000|2022-03-13 09:55:20|13670.04|13550.04|13671.26|13551.26|13672.09|13552.09|13670.04|13550.04|9
1647165330000|2022-03-13 09:55:30|13670.85|13550.85|13666.54|13546.54|13670.85|13550.85|13666.54|13546.54|10
1647165340000|2022-03-13 09:55:40|13666.68|13546.68|13666.49|13546.49|13666.75|13546.75|13666.09|13546.09|9
1647165350000|2022-03-13 09:55:50|13666.56|13546.56|13667.76|13547.76|13667.76|13547.76|13666.56|13546.56|10
1647165360000|2022-03-13 09:56:00|13667.82|13547.82|13666.04|13546.04|13668.61|13548.61|13666.04|13546.04|10
1647165370000|2022-03-13 09:56:10|13666.15|13546.15|13666.06|13546.06|13666.41|13546.41|13666.01|13546.01|10
1647165380000|2022-03-13 09:56:20|13666.37|13546.37|13667.23|13547.23|13667.23|13547.23|13665.65|13545.65|10
1647165390000|2022-03-13 09:56:30|13666.85|13546.85|13670.79|13550.79|13670.79|13550.79|13665.78|13545.78|10
1647165400000|2022-03-13 09:56:40|13671.21|13551.21|13666.74|13546.74|13672.31|13552.31|13666.74|13546.74|10
1647165410000|2022-03-13 09:56:50|13665.19|13545.19|13663.15|13543.15|13665.19|13545.19|13661.07|13541.07|10
1647165420000|2022-03-13 09:57:00|13664.54|13544.54|13665.86|13545.86|13666.29|13546.29|13664.54|13544.54|10
1647165430000|2022-03-13 09:57:10|13665.81|13545.81|13664.84|13544.84|13665.81|13545.81|13664.79|13544.79|10
1647165440000|2022-03-13 09:57:20|13664.95|13544.95|13664.46|13544.46|13664.95|13544.95|13664.42|13544.42|7
1647165450000|2022-03-13 09:57:30|13664.41|13544.41|13664.78|13544.78|13665.04|13545.04|13664.41|13544.41|9
1647165460000|2022-03-13 09:57:40|13664.81|13544.81|13665.38|13545.38|13665.42|13545.42|13664.58|13544.58|10
1647165470000|2022-03-13 09:57:50|13665.28|13545.28|13665.39|13545.39|13665.51|13545.51|13664.91|13544.91|8
1647165480000|2022-03-13 09:58:00|13665.4|13545.4|13665.25|13545.25|13665.46|13545.46|13665.25|13545.25|6
1647165490000|2022-03-13 09:58:10|13665.28|13545.28|13666.36|13546.36|13666.36|13546.36|13665.25|13545.25|7
1647165500000|2022-03-13 09:58:20|13666.63|13546.63|13666.67|13546.67|13666.99|13546.99|13666.63|13546.63|7
1647165510000|2022-03-13 09:58:30|13666.66|13546.66|13667.06|13547.06|13667.06|13547.06|13666.47|13546.47|7
1647165520000|2022-03-13 09:58:40|13667.04|13547.04|13666.98|13546.98|13667.72|13547.72|13666.98|13546.98|10
1647165530000|2022-03-13 09:58:50|13666.97|13546.97|13666.67|13546.67|13667.36|13547.36|13666.67|13546.67|10
1647165540000|2022-03-13 09:59:00|13666.84|13546.84|13669.56|13549.56|13669.56|13549.56|13666.84|13546.84|10
1647165550000|2022-03-13 09:59:10|13669.59|13549.59|13671.84|13551.84|13671.84|13551.84|13669.59|13549.59|10
1647165560000|2022-03-13 09:59:20|13672.07|13552.07|13672.91|13552.91|13672.91|13552.91|13672.07|13552.07|9
1647165570000|2022-03-13 09:59:30|13672.9|13552.9|13673.3|13553.3|13673.41|13553.41|13672.9|13552.9|8
1647165580000|2022-03-13 09:59:40|13673.25|13553.25|13673.44|13553.44|13673.48|13553.48|13673.07|13553.07|7
1647165590000|2022-03-13 09:59:50|13673.36|13553.36|13674.89|13554.89|13674.89|13554.89|13673.27|13553.27|10
1647165600000|2022-03-13 10:00:00|13674.91|13554.91|13674.74|13554.74|13674.92|13554.92|13674.74|13554.74|9
1647165610000|2022-03-13 10:00:10|13674.99|13554.99|13676.38|13556.38|13676.38|13556.38|13674.99|13554.99|9
1647165620000|2022-03-13 10:00:20|13676.1|13556.1|13676.73|13556.73|13676.73|13556.73|13676.09|13556.09|10
1647165630000|2022-03-13 10:00:30|13676.82|13556.82|13678.36|13558.36|13678.51|13558.51|13676.53|13556.53|10
1647165640000|2022-03-13 10:00:40|13678.34|13558.34|13678.24|13558.24|13678.36|13558.36|13678.19|13558.19|5
1647165650000|2022-03-13 10:00:50|13678.23|13558.23|13678.36|13558.36|13678.36|13558.36|13678.19|13558.19|5
1647165660000|2022-03-13 10:01:00|13678.5|13558.5|13678.5|13558.5|13678.52|13558.52|13678.31|13558.31|9
1647165670000|2022-03-13 10:01:10|13678.13|13558.13|13677.75|13557.75|13678.42|13558.42|13677.75|13557.75|10
1647165680000|2022-03-13 10:01:20|13677.95|13557.95|13678.18|13558.18|13678.21|13558.21|13677.95|13557.95|8
1647165690000|2022-03-13 10:01:30|13678.17|13558.17|13677.22|13557.22|13678.46|13558.46|13677.22|13557.22|10
1647165700000|2022-03-13 10:01:40|13676.58|13556.58|13674.59|13554.59|13676.6|13556.6|13674.59|13554.59|9
1647165710000|2022-03-13 10:01:50|13674.68|13554.68|13675.79|13555.79|13675.79|13555.79|13674.48|13554.48|9
1647165720000|2022-03-13 10:02:00|13676.94|13556.94|13677.05|13557.05|13677.05|13557.05|13676.86|13556.86|7
1647165730000|2022-03-13 10:02:10|13677.04|13557.04|13678.24|13558.24|13678.64|13558.64|13677.04|13557.04|8
1647165740000|2022-03-13 10:02:20|13678.25|13558.25|13677.66|13557.66|13678.28|13558.28|13677.66|13557.66|10
1647165750000|2022-03-13 10:02:30|13677.6|13557.6|13677.48|13557.48|13677.6|13557.6|13677.37|13557.37|7
1647165760000|2022-03-13 10:02:40|13677.53|13557.53|13678.61|13558.61|13678.61|13558.61|13677.52|13557.52|8
1647165770000|2022-03-13 10:02:50|13678.65|13558.65|13679.46|13559.46|13679.46|13559.46|13678.6|13558.6|9
1647165780000|2022-03-13 10:03:00|13680.04|13560.04|13685.64|13565.64|13685.64|13565.64|13680.04|13560.04|10
1647165790000|2022-03-13 10:03:10|13685.67|13565.67|13687.64|13567.64|13687.64|13567.64|13685.67|13565.67|10
1647165800000|2022-03-13 10:03:20|13687.54|13567.54|13686.48|13566.48|13687.54|13567.54|13686.48|13566.48|10
1647165810000|2022-03-13 10:03:30|13686.5|13566.5|13688.43|13568.43|13688.43|13568.43|13686.5|13566.5|9
1647165820000|2022-03-13 10:03:40|13688.37|13568.37|13690.61|13570.61|13691.41|13571.41|13688.37|13568.37|9
1647165830000|2022-03-13 10:03:50|13690.59|13570.59|13692.28|13572.28|13692.28|13572.28|13690.59|13570.59|10
1647165840000|2022-03-13 10:04:00|13692.5|13572.5|13694.62|13574.62|13694.62|13574.62|13692.5|13572.5|10
1647165850000|2022-03-13 10:04:10|13694.7|13574.7|13695.54|13575.54|13695.54|13575.54|13694.7|13574.7|9
1647165860000|2022-03-13 10:04:20|13695.55|13575.55|13695.31|13575.31|13695.72|13575.72|13695.31|13575.31|9
1647165870000|2022-03-13 10:04:30|13695.35|13575.35|13694.48|13574.48|13695.56|13575.56|13694.48|13574.48|6
1647165880000|2022-03-13 10:04:40|13694.98|13574.98|13696.65|13576.65|13696.82|13576.82|13694.37|13574.37|10
1647165890000|2022-03-13 10:04:50|13697.77|13577.77|13698.04|13578.04|13698.05|13578.05|13697.58|13577.58|6
1647165900000|2022-03-13 10:05:00|13698.27|13578.27|13698.7|13578.7|13698.7|13578.7|13698.23|13578.23|8
1647165910000|2022-03-13 10:05:10|13698.73|13578.73|13697.04|13577.04|13698.73|13578.73|13696.89|13576.89|6
1647165920000|2022-03-13 10:05:20|13696.91|13576.91|13696.61|13576.61|13696.91|13576.91|13696.61|13576.61|7
1647165930000|2022-03-13 10:05:30|13696.63|13576.63|13697.34|13577.34|13697.48|13577.48|13696.62|13576.62|5
1647165940000|2022-03-13 10:05:40|13697.51|13577.51|13697.39|13577.39|13697.57|13577.57|13697.39|13577.39|10
1647165950000|2022-03-13 10:05:50|13697.35|13577.35|13696.96|13576.96|13697.37|13577.37|13696.96|13576.96|10
1647165960000|2022-03-13 10:06:00|13696.89|13576.89|13696.71|13576.71|13696.89|13576.89|13696.69|13576.69|5
1647165970000|2022-03-13 10:06:10|13696.62|13576.62|13696.49|13576.49|13696.62|13576.62|13696.44|13576.44|8
1647165980000|2022-03-13 10:06:20|13696.61|13576.61|13696.84|13576.84|13696.84|13576.84|13696.61|13576.61|5
1647165990000|2022-03-13 10:06:30|13696.75|13576.75|13696.76|13576.76|13696.78|13576.78|13696.62|13576.62|9
1647166000000|2022-03-13 10:06:40|13696.69|13576.69|13696.56|13576.56|13696.7|13576.7|13696.49|13576.49|8
1647166010000|2022-03-13 10:06:50|13696.39|13576.39|13696.58|13576.58|13696.58|13576.58|13695.38|13575.38|7
1647166020000|2022-03-13 10:07:00|13697.3|13577.3|13694.71|13574.71|13697.53|13577.53|13694.71|13574.71|9
1647166030000|2022-03-13 10:07:10|13693.57|13573.57|13694.84|13574.84|13694.84|13574.84|13693.15|13573.15|10
1647166040000|2022-03-13 10:07:20|13694.86|13574.86|13694.07|13574.07|13694.86|13574.86|13693.97|13573.97|6
1647166050000|2022-03-13 10:07:30|13693.89|13573.89|13693.24|13573.24|13693.97|13573.97|13693.24|13573.24|8
1647166060000|2022-03-13 10:07:40|13692.76|13572.76|13693.7|13573.7|13693.7|13573.7|13692.76|13572.76|10
1647166070000|2022-03-13 10:07:50|13693.94|13573.94|13691.56|13571.56|13693.94|13573.94|13691.56|13571.56|10
1647166080000|2022-03-13 10:08:00|13691.53|13571.53|13692.08|13572.08|13692.08|13572.08|13691.41|13571.41|9
1647166090000|2022-03-13 10:08:10|13692.04|13572.04|13692.72|13572.72|13692.72|13572.72|13691.95|13571.95|7
1647166100000|2022-03-13 10:08:20|13692.35|13572.35|13693.96|13573.96|13694.08|13574.08|13692.35|13572.35|10
1647166110000|2022-03-13 10:08:30|13694.17|13574.17|13692.58|13572.58|13694.17|13574.17|13692.58|13572.58|9
1647166120000|2022-03-13 10:08:40|13692.43|13572.43|13691.89|13571.89|13692.43|13572.43|13691.62|13571.62|9
1647166130000|2022-03-13 10:08:50|13691.87|13571.87|13692.19|13572.19|13692.29|13572.29|13691.63|13571.63|9
1647166140000|2022-03-13 10:09:00|13692.27|13572.27|13691.91|13571.91|13692.51|13572.51|13691.91|13571.91|9
1647166150000|2022-03-13 10:09:10|13691.79|13571.79|13690.62|13570.62|13691.79|13571.79|13690.12|13570.12|10
1647166160000|2022-03-13 10:09:20|13690.39|13570.39|13690.37|13570.37|13690.46|13570.46|13690.33|13570.33|9
1647166170000|2022-03-13 10:09:30|13690.21|13570.21|13689.51|13569.51|13690.34|13570.34|13689.51|13569.51|8
1647166180000|2022-03-13 10:09:40|13689.5|13569.5|13688.93|13568.93|13689.5|13569.5|13688.93|13568.93|9
1647166190000|2022-03-13 10:09:50|13689.37|13569.37|13689.02|13569.02|13689.44|13569.44|13688.98|13568.98|9
1647166200000|2022-03-13 10:10:00|13689.26|13569.26|13689.02|13569.02|13689.73|13569.73|13689.02|13569.02|9
1647166210000|2022-03-13 10:10:10|13689.53|13569.53|13689.92|13569.92|13689.92|13569.92|13689.32|13569.32|10
1647166220000|2022-03-13 10:10:20|13690.01|13570.01|13690.12|13570.12|13690.12|13570.12|13689.83|13569.83|9
1647166230000|2022-03-13 10:10:30|13690.53|13570.53|13691.52|13571.52|13691.52|13571.52|13690.52|13570.52|9
1647166240000|2022-03-13 10:10:40|13691.51|13571.51|13691.12|13571.12|13691.62|13571.62|13691.12|13571.12|9
1647166250000|2022-03-13 10:10:50|13691.03|13571.03|13690.71|13570.71|13691.09|13571.09|13690.71|13570.71|9
1647166260000|2022-03-13 10:11:00|13690.7|13570.7|13690.29|13570.29|13690.7|13570.7|13690.05|13570.05|10
1647166270000|2022-03-13 10:11:10|13690.28|13570.28|13691.24|13571.24|13691.4|13571.4|13690.17|13570.17|9
1647166280000|2022-03-13 10:11:20|13691.25|13571.25|13691.33|13571.33|13691.46|13571.46|13691.2|13571.2|7
1647166290000|2022-03-13 10:11:30|13691.26|13571.26|13690.57|13570.57|13691.28|13571.28|13690.48|13570.48|9
1647166300000|2022-03-13 10:11:40|13690.58|13570.58|13690.75|13570.75|13690.86|13570.86|13690.48|13570.48|7
1647166310000|2022-03-13 10:11:50|13690.61|13570.61|13690.56|13570.56|13690.78|13570.78|13690.47|13570.47|9
1647166320000|2022-03-13 10:12:00|13690.49|13570.49|13690.7|13570.7|13690.7|13570.7|13690.16|13570.16|9
1647166330000|2022-03-13 10:12:10|13690.99|13570.99|13690.61|13570.61|13691|13571|13690.45|13570.45|10
1647166340000|2022-03-13 10:12:20|13690.54|13570.54|13691.42|13571.42|13691.42|13571.42|13690.46|13570.46|10
1647166350000|2022-03-13 10:12:30|13691.41|13571.41|13686.65|13566.65|13691.8|13571.8|13686.65|13566.65|10
1647166360000|2022-03-13 10:12:40|13686.53|13566.53|13686.95|13566.95|13687.11|13567.11|13686.53|13566.53|9
1647166370000|2022-03-13 10:12:50|13686.77|13566.77|13686.03|13566.03|13686.81|13566.81|13685.57|13565.57|8
1647166380000|2022-03-13 10:13:00|13686.16|13566.16|13687.68|13567.68|13687.77|13567.77|13685.97|13565.97|10
1647166390000|2022-03-13 10:13:10|13687.72|13567.72|13688.78|13568.78|13688.78|13568.78|13687.59|13567.59|10
1647166400000|2022-03-13 10:13:20|13688.77|13568.77|13687.91|13567.91|13688.82|13568.82|13687.91|13567.91|10
1647166410000|2022-03-13 10:13:30|13687.97|13567.97|13687.72|13567.72|13688|13568|13687.67|13567.67|6
1647166420000|2022-03-13 10:13:40|13687.76|13567.76|13686.3|13566.3|13687.76|13567.76|13686.3|13566.3|10
1647166430000|2022-03-13 10:13:50|13686.41|13566.41|13682.58|13562.58|13686.41|13566.41|13682.58|13562.58|10
1647166440000|2022-03-13 10:14:00|13682.44|13562.44|13682.42|13562.42|13682.48|13562.48|13682.29|13562.29|8
1647166450000|2022-03-13 10:14:10|13681.56|13561.56|13679.54|13559.54|13681.56|13561.56|13679.54|13559.54|8
1647166460000|2022-03-13 10:14:20|13679.7|13559.7|13679.27|13559.27|13679.82|13559.82|13678.97|13558.97|9
1647166470000|2022-03-13 10:14:30|13679.21|13559.21|13680.11|13560.11|13680.11|13560.11|13679.21|13559.21|9
1647166480000|2022-03-13 10:14:40|13680.14|13560.14|13680.21|13560.21|13680.32|13560.32|13680.04|13560.04|8
1647166490000|2022-03-13 10:14:50|13680.2|13560.2|13680.47|13560.47|13680.95|13560.95|13680.08|13560.08|8
1647166500000|2022-03-13 10:15:00|13680.62|13560.62|13680.11|13560.11|13680.64|13560.64|13680.11|13560.11|8
1647166510000|2022-03-13 10:15:10|13680.04|13560.04|13679.61|13559.61|13680.17|13560.17|13679.61|13559.61|9
1647166520000|2022-03-13 10:15:20|13679.52|13559.52|13679.12|13559.12|13679.52|13559.52|13679.12|13559.12|9
1647166530000|2022-03-13 10:15:30|13679.16|13559.16|13678.94|13558.94|13679.16|13559.16|13678.85|13558.85|9
1647166540000|2022-03-13 10:15:40|13678.89|13558.89|13677.68|13557.68|13678.96|13558.96|13677.68|13557.68|8
1647166550000|2022-03-13 10:15:50|13677.65|13557.65|13676.23|13556.23|13677.65|13557.65|13676.2|13556.2|9
1647166560000|2022-03-13 10:16:00|13676.41|13556.41|13677|13557|13677|13557|13676.41|13556.41|9
1647166570000|2022-03-13 10:16:10|13677.27|13557.27|13676.73|13556.73|13677.35|13557.35|13676.73|13556.73|6
1647166580000|2022-03-13 10:16:20|13676.72|13556.72|13676.35|13556.35|13677.05|13557.05|13676.35|13556.35|10
1647166590000|2022-03-13 10:16:30|13676.25|13556.25|13675.1|13555.1|13676.25|13556.25|13672.98|13552.98|10
1647166600000|2022-03-13 10:16:40|13675.33|13555.33|13675.4|13555.4|13675.84|13555.84|13675.25|13555.25|10
1647166610000|2022-03-13 10:16:50|13675.39|13555.39|13676.05|13556.05|13676.34|13556.34|13675.39|13555.39|9
1647166620000|2022-03-13 10:17:00|13675.76|13555.76|13676.43|13556.43|13676.43|13556.43|13675.5|13555.5|9
1647166630000|2022-03-13 10:17:10|13676.38|13556.38|13675.44|13555.44|13676.38|13556.38|13675.33|13555.33|9
1647166640000|2022-03-13 10:17:20|13675.48|13555.48|13674.97|13554.97|13675.63|13555.63|13674.74|13554.74|8
1647166650000|2022-03-13 10:17:30|13675.2|13555.2|13675.79|13555.79|13675.79|13555.79|13675.2|13555.2|8
1647166660000|2022-03-13 10:17:40|13675.8|13555.8|13676.52|13556.52|13676.52|13556.52|13675.7|13555.7|9
1647166670000|2022-03-13 10:17:50|13676.42|13556.42|13675.93|13555.93|13676.51|13556.51|13675.93|13555.93|9
1647166680000|2022-03-13 10:18:00|13675.84|13555.84|13675.9|13555.9|13676|13556|13675.84|13555.84|9
1647166690000|2022-03-13 10:18:10|13675.87|13555.87|13676.01|13556.01|13676.01|13556.01|13675.79|13555.79|10
1647166700000|2022-03-13 10:18:20|13676.52|13556.52|13674.91|13554.91|13676.6|13556.6|13674.91|13554.91|9
1647166710000|2022-03-13 10:18:30|13674.21|13554.21|13674.07|13554.07|13674.69|13554.69|13673.49|13553.49|10
1647166720000|2022-03-13 10:18:40|13673.84|13553.84|13666.24|13546.24|13673.84|13553.84|13666.24|13546.24|10
1647166730000|2022-03-13 10:18:50|13666.04|13546.04|13664.05|13544.05|13666.04|13546.04|13664.05|13544.05|10
1647166740000|2022-03-13 10:19:00|13663.18|13543.18|13662.16|13542.16|13663.18|13543.18|13661.91|13541.91|9
1647166750000|2022-03-13 10:19:10|13662.08|13542.08|13662.69|13542.69|13662.69|13542.69|13661.99|13541.99|8
1647166760000|2022-03-13 10:19:20|13662.96|13542.96|13663.28|13543.28|13663.28|13543.28|13662.85|13542.85|8
1647166770000|2022-03-13 10:19:30|13663.4|13543.4|13663.67|13543.67|13663.68|13543.68|13663.4|13543.4|8
1647166780000|2022-03-13 10:19:40|13663.46|13543.46|13665.11|13545.11|13665.11|13545.11|13663.36|13543.36|10
1647166790000|2022-03-13 10:19:50|13665.09|13545.09|13666.23|13546.23|13666.59|13546.59|13664.94|13544.94|10
1647166800000|2022-03-13 10:20:00|13666.4|13546.4|13667.23|13547.23|13667.23|13547.23|13666.31|13546.31|10
1647166810000|2022-03-13 10:20:10|13667.31|13547.31|13666.99|13546.99|13667.31|13547.31|13666.86|13546.86|8
1647166820000|2022-03-13 10:20:20|13666.91|13546.91|13667.13|13547.13|13667.13|13547.13|13666.87|13546.87|9
1647166830000|2022-03-13 10:20:30|13667.14|13547.14|13667.73|13547.73|13667.73|13547.73|13667.09|13547.09|10
1647166840000|2022-03-13 10:20:40|13668|13548|13668.97|13548.97|13668.97|13548.97|13667.96|13547.96|9
1647166850000|2022-03-13 10:20:50|13669.05|13549.05|13669.73|13549.73|13669.83|13549.83|13669.05|13549.05|9
1647166860000|2022-03-13 10:21:00|13669.87|13549.87|13668.64|13548.64|13669.87|13549.87|13668.58|13548.58|10
1647166870000|2022-03-13 10:21:10|13668.55|13548.55|13668.71|13548.71|13668.81|13548.81|13668.54|13548.54|9
1647166880000|2022-03-13 10:21:20|13668.76|13548.76|13669.06|13549.06|13669.07|13549.07|13668.76|13548.76|10
1647166890000|2022-03-13 10:21:30|13669.21|13549.21|13670.89|13550.89|13670.89|13550.89|13668.91|13548.91|10
1647166900000|2022-03-13 10:21:40|13670.32|13550.32|13668.91|13548.91|13670.34|13550.34|13668.91|13548.91|10
1647166910000|2022-03-13 10:21:50|13668.88|13548.88|13667.93|13547.93|13668.88|13548.88|13667.37|13547.37|10
1647166920000|2022-03-13 10:22:00|13667.74|13547.74|13667.92|13547.92|13668.11|13548.11|13667.74|13547.74|9
1647166930000|2022-03-13 10:22:10|13667.76|13547.76|13669.14|13549.14|13669.14|13549.14|13667.76|13547.76|9
1647166940000|2022-03-13 10:22:20|13669.18|13549.18|13669.14|13549.14|13669.32|13549.32|13669.1|13549.1|6
1647166950000|2022-03-13 10:22:30|13669.29|13549.29|13670.39|13550.39|13670.39|13550.39|13669.29|13549.29|8
1647166960000|2022-03-13 10:22:40|13670.13|13550.13|13670.41|13550.41|13671.45|13551.45|13669.99|13549.99|10
1647166970000|2022-03-13 10:22:50|13670.88|13550.88|13671.5|13551.5|13671.5|13551.5|13670.68|13550.68|10
1647166980000|2022-03-13 10:23:00|13671.46|13551.46|13671.8|13551.8|13671.8|13551.8|13670.97|13550.97|8
1647166990000|2022-03-13 10:23:10|13672.24|13552.24|13672.54|13552.54|13672.54|13552.54|13672.24|13552.24|6
1647167000000|2022-03-13 10:23:20|13672.74|13552.74|13672.74|13552.74|13673.09|13553.09|13672.74|13552.74|8
1647167010000|2022-03-13 10:23:30|13672.55|13552.55|13673.92|13553.92|13673.92|13553.92|13672.55|13552.55|8
1647167020000|2022-03-13 10:23:40|13673.75|13553.75|13672.59|13552.59|13673.81|13553.81|13672.59|13552.59|8
1647167030000|2022-03-13 10:23:50|13672.65|13552.65|13671.53|13551.53|13672.65|13552.65|13671.53|13551.53|9
1647167040000|2022-03-13 10:24:00|13671.56|13551.56|13670.59|13550.59|13671.74|13551.74|13670.59|13550.59|10
1647167050000|2022-03-13 10:24:10|13670.72|13550.72|13670.19|13550.19|13670.89|13550.89|13670.19|13550.19|8
1647167060000|2022-03-13 10:24:20|13670.23|13550.23|13670.44|13550.44|13671.1|13551.1|13670.23|13550.23|9
1647167070000|2022-03-13 10:24:30|13670.49|13550.49|13669.21|13549.21|13670.49|13550.49|13669.21|13549.21|9
1647167080000|2022-03-13 10:24:40|13668.69|13548.69|13668.24|13548.24|13668.82|13548.82|13668.24|13548.24|9
1647167090000|2022-03-13 10:24:50|13666.87|13546.87|13665.8|13545.8|13666.98|13546.98|13665.6|13545.6|10
1647167100000|2022-03-13 10:25:00|13665.84|13545.84|13665.66|13545.66|13665.84|13545.84|13665.66|13545.66|8
1647167110000|2022-03-13 10:25:10|13665.63|13545.63|13666.18|13546.18|13666.18|13546.18|13665.63|13545.63|7
1647167120000|2022-03-13 10:25:20|13666.13|13546.13|13666.31|13546.31|13666.58|13546.58|13666.13|13546.13|9
1647167130000|2022-03-13 10:25:30|13666.26|13546.26|13666.18|13546.18|13666.26|13546.26|13666.04|13546.04|10
1647167140000|2022-03-13 10:25:40|13666.19|13546.19|13666.19|13546.19|13666.19|13546.19|13666.19|13546.19|1
1647167150000|2022-03-13 10:25:50|13666.09|13546.09|13666.86|13546.86|13666.93|13546.93|13665.9|13545.9|7
1647167160000|2022-03-13 10:26:00|13666.94|13546.94|13666.88|13546.88|13667.25|13547.25|13666.88|13546.88|8
1647167170000|2022-03-13 10:26:10|13667.11|13547.11|13668.36|13548.36|13668.36|13548.36|13667.11|13547.11|10
1647167180000|2022-03-13 10:26:20|13669.06|13549.06|13669.76|13549.76|13669.76|13549.76|13669.06|13549.06|8
1647167190000|2022-03-13 10:26:30|13669.78|13549.78|13669.02|13549.02|13669.78|13549.78|13669.02|13549.02|8
1647167200000|2022-03-13 10:26:40|13669.05|13549.05|13668.65|13548.65|13669.17|13549.17|13668.48|13548.48|9
1647167210000|2022-03-13 10:26:50|13668.61|13548.61|13668.16|13548.16|13668.91|13548.91|13668.16|13548.16|10
1647167220000|2022-03-13 10:27:00|13668.09|13548.09|13665.69|13545.69|13668.09|13548.09|13665.69|13545.69|9
1647167230000|2022-03-13 10:27:10|13666.34|13546.34|13666.13|13546.13|13666.34|13546.34|13666|13546|9
1647167240000|2022-03-13 10:27:20|13666.34|13546.34|13666.97|13546.97|13667.36|13547.36|13666.34|13546.34|9
1647167250000|2022-03-13 10:27:30|13666.99|13546.99|13667.42|13547.42|13668.9|13548.9|13666.99|13546.99|10
1647167260000|2022-03-13 10:27:40|13667.37|13547.37|13667.66|13547.66|13667.69|13547.69|13667.37|13547.37|8
1647167270000|2022-03-13 10:27:50|13667.67|13547.67|13668.15|13548.15|13668.15|13548.15|13667.56|13547.56|8
1647167280000|2022-03-13 10:28:00|13668.07|13548.07|13669.18|13549.18|13669.18|13549.18|13668.07|13548.07|8
1647167290000|2022-03-13 10:28:10|13669.21|13549.21|13669.42|13549.42|13669.42|13549.42|13668.92|13548.92|9
1647167300000|2022-03-13 10:28:20|13669.38|13549.38|13669.62|13549.62|13669.62|13549.62|13669.33|13549.33|6
1647167310000|2022-03-13 10:28:30|13669.95|13549.95|13669.65|13549.65|13669.95|13549.95|13669.65|13549.65|7
1647167320000|2022-03-13 10:28:40|13670.27|13550.27|13669.92|13549.92|13670.27|13550.27|13669.78|13549.78|10
1647167330000|2022-03-13 10:28:50|13670.06|13550.06|13673.01|13553.01|13673.01|13553.01|13669.96|13549.96|10
1647167340000|2022-03-13 10:29:00|13673.89|13553.89|13676.27|13556.27|13676.27|13556.27|13673.89|13553.89|9
1647167350000|2022-03-13 10:29:10|13676.4|13556.4|13675.7|13555.7|13676.4|13556.4|13675.63|13555.63|10
1647167360000|2022-03-13 10:29:20|13675.63|13555.63|13675.65|13555.65|13675.81|13555.81|13675.53|13555.53|10
1647167370000|2022-03-13 10:29:30|13675.58|13555.58|13676.38|13556.38|13676.55|13556.55|13675.58|13555.58|9
1647167380000|2022-03-13 10:29:40|13676.46|13556.46|13674.93|13554.93|13676.46|13556.46|13674.89|13554.89|10
1647167390000|2022-03-13 10:29:50|13674.96|13554.96|13675.55|13555.55|13675.55|13555.55|13674.73|13554.73|9
1647167400000|2022-03-13 10:30:00|13675.61|13555.61|13675.94|13555.94|13676.29|13556.29|13675.61|13555.61|9
1647167410000|2022-03-13 10:30:10|13676.06|13556.06|13676.18|13556.18|13676.28|13556.28|13675.62|13555.62|10
1647167420000|2022-03-13 10:30:20|13676.3|13556.3|13677.37|13557.37|13677.37|13557.37|13676.3|13556.3|10
1647167430000|2022-03-13 10:30:30|13677.44|13557.44|13676.98|13556.98|13677.44|13557.44|13676.98|13556.98|8
1647167440000|2022-03-13 10:30:40|13677.02|13557.02|13677.04|13557.04|13677.17|13557.17|13676.87|13556.87|9
1647167450000|2022-03-13 10:30:50|13677.2|13557.2|13677.43|13557.43|13677.78|13557.78|13677.2|13557.2|10
1647167460000|2022-03-13 10:31:00|13677.67|13557.67|13678.03|13558.03|13678.03|13558.03|13677.67|13557.67|8
1647167470000|2022-03-13 10:31:10|13678.15|13558.15|13679.27|13559.27|13679.27|13559.27|13678.01|13558.01|10
1647167480000|2022-03-13 10:31:20|13679.43|13559.43|13679.96|13559.96|13679.96|13559.96|13679.43|13559.43|10
1647167490000|2022-03-13 10:31:30|13681.03|13561.03|13683.38|13563.38|13683.38|13563.38|13681.03|13561.03|10
1647167500000|2022-03-13 10:31:40|13683.81|13563.81|13684.03|13564.03|13684.08|13564.08|13683.54|13563.54|10
1647167510000|2022-03-13 10:31:50|13683.94|13563.94|13684.83|13564.83|13685.18|13565.18|13683.94|13563.94|10
1647167520000|2022-03-13 10:32:00|13685.06|13565.06|13684.29|13564.29|13685.06|13565.06|13684.27|13564.27|9
1647167530000|2022-03-13 10:32:10|13683.95|13563.95|13682.59|13562.59|13683.95|13563.95|13682.59|13562.59|10
1647167540000|2022-03-13 10:32:20|13682.58|13562.58|13682.23|13562.23|13682.58|13562.58|13682.17|13562.17|9
1647167550000|2022-03-13 10:32:30|13681.98|13561.98|13684.07|13564.07|13684.07|13564.07|13681.98|13561.98|8
1647167560000|2022-03-13 10:32:40|13684.12|13564.12|13684|13564|13684.23|13564.23|13683.8|13563.8|9
1647167570000|2022-03-13 10:32:50|13684.06|13564.06|13683.77|13563.77|13684.55|13564.55|13683.77|13563.77|10
1647167580000|2022-03-13 10:33:00|13684.11|13564.11|13683.96|13563.96|13684.11|13564.11|13683.86|13563.86|8
1647167590000|2022-03-13 10:33:10|13683.97|13563.97|13683.38|13563.38|13683.98|13563.98|13683.06|13563.06|8
1647167600000|2022-03-13 10:33:20|13682.49|13562.49|13685.23|13565.23|13685.29|13565.29|13682.49|13562.49|9
1647167610000|2022-03-13 10:33:30|13685.39|13565.39|13687.29|13567.29|13687.39|13567.39|13685.39|13565.39|10
1647167620000|2022-03-13 10:33:40|13687.77|13567.77|13688.89|13568.89|13688.89|13568.89|13687.77|13567.77|9
1647167630000|2022-03-13 10:33:50|13688.62|13568.62|13689.21|13569.21|13689.22|13569.22|13688.62|13568.62|7
1647167640000|2022-03-13 10:34:00|13688.99|13568.99|13690.34|13570.34|13690.39|13570.39|13688.85|13568.85|10
1647167650000|2022-03-13 10:34:10|13690.29|13570.29|13688.54|13568.54|13690.29|13570.29|13688.49|13568.49|10
1647167660000|2022-03-13 10:34:20|13688.53|13568.53|13690.38|13570.38|13690.38|13570.38|13688.53|13568.53|9
1647167670000|2022-03-13 10:34:30|13690.37|13570.37|13690.32|13570.32|13690.39|13570.39|13690.21|13570.21|6
1647167680000|2022-03-13 10:34:40|13690.24|13570.24|13688.67|13568.67|13690.34|13570.34|13688.67|13568.67|8
1647167690000|2022-03-13 10:34:50|13688.77|13568.77|13689.35|13569.35|13689.35|13569.35|13688.72|13568.72|8
1647167700000|2022-03-13 10:35:00|13689.62|13569.62|13689.64|13569.64|13690.25|13570.25|13689.62|13569.62|4
1647167710000|2022-03-13 10:35:10|13689.83|13569.83|13689.96|13569.96|13690.08|13570.08|13689.72|13569.72|9
1647167720000|2022-03-13 10:35:20|13690.11|13570.11|13690.48|13570.48|13690.64|13570.64|13689.99|13569.99|9
1647167730000|2022-03-13 10:35:30|13690.52|13570.52|13690.66|13570.66|13690.66|13570.66|13690.45|13570.45|9
1647167740000|2022-03-13 10:35:40|13690.62|13570.62|13690.8|13570.8|13690.92|13570.92|13690.62|13570.62|9
1647167750000|2022-03-13 10:35:50|13691.8|13571.8|13690.57|13570.57|13692.68|13572.68|13690.57|13570.57|10
1647167760000|2022-03-13 10:36:00|13690.18|13570.18|13689.61|13569.61|13690.18|13570.18|13689.61|13569.61|10
1647167770000|2022-03-13 10:36:10|13690.17|13570.17|13690.7|13570.7|13690.99|13570.99|13690.17|13570.17|10
1647167780000|2022-03-13 10:36:20|13690.73|13570.73|13690.99|13570.99|13690.99|13570.99|13690.73|13570.73|8
1647167790000|2022-03-13 10:36:30|13691.01|13571.01|13690.44|13570.44|13691.32|13571.32|13690.44|13570.44|8
1647167800000|2022-03-13 10:36:40|13690.23|13570.23|13691.99|13571.99|13692.04|13572.04|13690.23|13570.23|10
1647167810000|2022-03-13 10:36:50|13691.93|13571.93|13690.88|13570.88|13691.93|13571.93|13690.79|13570.79|10
1647167820000|2022-03-13 10:37:00|13690.83|13570.83|13692.66|13572.66|13692.66|13572.66|13690.65|13570.65|10
1647167830000|2022-03-13 10:37:10|13692.9|13572.9|13692.66|13572.66|13692.97|13572.97|13692.64|13572.64|8
1647167840000|2022-03-13 10:37:20|13692.47|13572.47|13692.48|13572.48|13692.59|13572.59|13692.37|13572.37|9
1647167850000|2022-03-13 10:37:30|13692.65|13572.65|13691.54|13571.54|13692.65|13572.65|13691.45|13571.45|6
1647167860000|2022-03-13 10:37:40|13691.61|13571.61|13692.1|13572.1|13692.1|13572.1|13691.52|13571.52|9
1647167870000|2022-03-13 10:37:50|13692.07|13572.07|13692.16|13572.16|13692.16|13572.16|13691.2|13571.2|9
1647167880000|2022-03-13 10:38:00|13692.17|13572.17|13692.54|13572.54|13692.64|13572.64|13692.14|13572.14|6
1647167890000|2022-03-13 10:38:10|13692.52|13572.52|13692.63|13572.63|13692.76|13572.76|13692.23|13572.23|10
1647167900000|2022-03-13 10:38:20|13692.62|13572.62|13691.34|13571.34|13693.22|13573.22|13691.34|13571.34|10
1647167910000|2022-03-13 10:38:30|13691.21|13571.21|13692.6|13572.6|13692.6|13572.6|13690.75|13570.75|10
1647167920000|2022-03-13 10:38:40|13692.66|13572.66|13692.73|13572.73|13692.76|13572.76|13692.42|13572.42|10
1647167930000|2022-03-13 10:38:50|13692.76|13572.76|13692.93|13572.93|13692.93|13572.93|13692.76|13572.76|7
1647167940000|2022-03-13 10:39:00|13692.94|13572.94|13692.33|13572.33|13692.96|13572.96|13692.33|13572.33|10
1647167950000|2022-03-13 10:39:10|13691.96|13571.96|13691.98|13571.98|13691.98|13571.98|13691.77|13571.77|8
1647167960000|2022-03-13 10:39:20|13691.96|13571.96|13691.86|13571.86|13692.03|13572.03|13691.75|13571.75|9
1647167970000|2022-03-13 10:39:30|13691.98|13571.98|13692.09|13572.09|13692.15|13572.15|13691.95|13571.95|9
1647167980000|2022-03-13 10:39:40|13692.01|13572.01|13692.42|13572.42|13692.42|13572.42|13692.01|13572.01|9
1647167990000|2022-03-13 10:39:50|13692.22|13572.22|13692.21|13572.21|13692.33|13572.33|13692.21|13572.21|6
1647168000000|2022-03-13 10:40:00|13691.97|13571.97|13691.42|13571.42|13692.09|13572.09|13691.42|13571.42|9
1647168010000|2022-03-13 10:40:10|13691.6|13571.6|13688.07|13568.07|13691.6|13571.6|13688.07|13568.07|10
1647168020000|2022-03-13 10:40:20|13687.51|13567.51|13684.8|13564.8|13687.51|13567.51|13684.8|13564.8|10
1647168030000|2022-03-13 10:40:30|13684.72|13564.72|13684.98|13564.98|13685.03|13565.03|13684.63|13564.63|8
1647168040000|2022-03-13 10:40:40|13685.04|13565.04|13685.03|13565.03|13685.16|13565.16|13684.85|13564.85|9
1647168050000|2022-03-13 10:40:50|13684.99|13564.99|13684.73|13564.73|13685.09|13565.09|13684.73|13564.73|9
1647168060000|2022-03-13 10:41:00|13684.6|13564.6|13681.42|13561.42|13684.6|13564.6|13681.42|13561.42|10
1647168070000|2022-03-13 10:41:10|13681.29|13561.29|13679.88|13559.88|13681.29|13561.29|13679.88|13559.88|9
1647168080000|2022-03-13 10:41:20|13679.8|13559.8|13679.54|13559.54|13679.84|13559.84|13679.54|13559.54|8
1647168090000|2022-03-13 10:41:30|13679.53|13559.53|13679.2|13559.2|13679.63|13559.63|13679.2|13559.2|10
1647168100000|2022-03-13 10:41:40|13679.8|13559.8|13678.86|13558.86|13679.8|13559.8|13678.86|13558.86|9
1647168110000|2022-03-13 10:41:50|13678.83|13558.83|13677.92|13557.92|13679.06|13559.06|13677.92|13557.92|9
1647168120000|2022-03-13 10:42:00|13677.68|13557.68|13677.71|13557.71|13677.78|13557.78|13677.65|13557.65|7
1647168130000|2022-03-13 10:42:10|13677.58|13557.58|13677.71|13557.71|13677.81|13557.81|13677.58|13557.58|8
1647168140000|2022-03-13 10:42:20|13677.73|13557.73|13677.75|13557.75|13678.09|13558.09|13677.5|13557.5|9
1647168150000|2022-03-13 10:42:30|13678.08|13558.08|13677.48|13557.48|13678.16|13558.16|13677.48|13557.48|8
1647168160000|2022-03-13 10:42:40|13677.55|13557.55|13677.17|13557.17|13677.55|13557.55|13677.17|13557.17|9
1647168170000|2022-03-13 10:42:50|13676.88|13556.88|13677.49|13557.49|13677.83|13557.83|13676.74|13556.74|9
1647168180000|2022-03-13 10:43:00|13677.27|13557.27|13677.11|13557.11|13677.31|13557.31|13676.94|13556.94|9
1647168190000|2022-03-13 10:43:10|13677.23|13557.23|13676.73|13556.73|13677.23|13557.23|13676.21|13556.21|6
1647168200000|2022-03-13 10:43:20|13676.62|13556.62|13676.98|13556.98|13676.98|13556.98|13676.47|13556.47|9
1647168210000|2022-03-13 10:43:30|13677.63|13557.63|13681.06|13561.06|13681.06|13561.06|13677.63|13557.63|9
1647168220000|2022-03-13 10:43:40|13681.43|13561.43|13682.3|13562.3|13682.3|13562.3|13681.43|13561.43|10
1647168230000|2022-03-13 10:43:50|13681.76|13561.76|13681.49|13561.49|13681.76|13561.76|13681.16|13561.16|8
1647168240000|2022-03-13 10:44:00|13681.39|13561.39|13679.93|13559.93|13681.39|13561.39|13679.93|13559.93|9
1647168250000|2022-03-13 10:44:10|13679.97|13559.97|13680.18|13560.18|13680.28|13560.28|13679.97|13559.97|9
1647168260000|2022-03-13 10:44:20|13680.42|13560.42|13681.1|13561.1|13681.1|13561.1|13680.42|13560.42|9
1647168270000|2022-03-13 10:44:30|13680.91|13560.91|13681.1|13561.1|13681.1|13561.1|13680.88|13560.88|9
1647168280000|2022-03-13 10:44:40|13681.75|13561.75|13682.12|13562.12|13682.12|13562.12|13681.5|13561.5|9
1647168290000|2022-03-13 10:44:50|13682.14|13562.14|13682.53|13562.53|13682.53|13562.53|13682.1|13562.1|10
1647168300000|2022-03-13 10:45:00|13682.65|13562.65|13684.21|13564.21|13684.21|13564.21|13682.65|13562.65|9
1647168310000|2022-03-13 10:45:10|13684.3|13564.3|13686.2|13566.2|13686.2|13566.2|13684.3|13564.3|10
1647168320000|2022-03-13 10:45:20|13686.39|13566.39|13686.86|13566.86|13686.87|13566.87|13686.39|13566.39|8
1647168330000|2022-03-13 10:45:30|13686.82|13566.82|13686.48|13566.48|13686.82|13566.82|13686.48|13566.48|10
1647168340000|2022-03-13 10:45:40|13686.47|13566.47|13684.73|13564.73|13686.47|13566.47|13684.73|13564.73|10
1647168350000|2022-03-13 10:45:50|13684.4|13564.4|13683.49|13563.49|13684.4|13564.4|13683.49|13563.49|8
1647168360000|2022-03-13 10:46:00|13683.34|13563.34|13682.97|13562.97|13683.69|13563.69|13682.57|13562.57|10
1647168370000|2022-03-13 10:46:10|13682.9|13562.9|13683.57|13563.57|13683.67|13563.67|13682.9|13562.9|8
1647168380000|2022-03-13 10:46:20|13683.44|13563.44|13682.97|13562.97|13683.77|13563.77|13682.97|13562.97|8
1647168390000|2022-03-13 10:46:30|13682.8|13562.8|13682.22|13562.22|13682.8|13562.8|13682.22|13562.22|10
1647168400000|2022-03-13 10:46:40|13682.12|13562.12|13681.48|13561.48|13682.12|13562.12|13681.48|13561.48|8
1647168410000|2022-03-13 10:46:50|13681.29|13561.29|13681.31|13561.31|13681.39|13561.39|13681.26|13561.26|7
1647168420000|2022-03-13 10:47:00|13681.29|13561.29|13679.73|13559.73|13681.29|13561.29|13679.73|13559.73|7
1647168430000|2022-03-13 10:47:10|13679.72|13559.72|13678.27|13558.27|13679.72|13559.72|13678.27|13558.27|7
1647168440000|2022-03-13 10:47:20|13677.73|13557.73|13677.23|13557.23|13677.73|13557.73|13677.19|13557.19|9
1647168450000|2022-03-13 10:47:30|13677.25|13557.25|13677.04|13557.04|13677.25|13557.25|13676.99|13556.99|4
1647168460000|2022-03-13 10:47:40|13677.41|13557.41|13675.92|13555.92|13677.41|13557.41|13675.9|13555.9|10
1647168470000|2022-03-13 10:47:50|13675.77|13555.77|13675.57|13555.57|13675.77|13555.77|13675.5|13555.5|7
1647168480000|2022-03-13 10:48:00|13675.74|13555.74|13675.56|13555.56|13675.74|13555.74|13675.36|13555.36|4
1647168490000|2022-03-13 10:48:10|13675.84|13555.84|13676.41|13556.41|13676.6|13556.6|13675.84|13555.84|7
1647168500000|2022-03-13 10:48:20|13676.58|13556.58|13676.37|13556.37|13676.76|13556.76|13676.37|13556.37|9
1647168510000|2022-03-13 10:48:30|13677.42|13557.42|13677.46|13557.46|13677.52|13557.52|13677.17|13557.17|8
1647168520000|2022-03-13 10:48:40|13677.35|13557.35|13678.33|13558.33|13678.4|13558.4|13677.27|13557.27|7
1647168530000|2022-03-13 10:48:50|13678.06|13558.06|13679.07|13559.07|13679.2|13559.2|13678.06|13558.06|8
1647168540000|2022-03-13 10:49:00|13679.05|13559.05|13679.72|13559.72|13679.72|13559.72|13679.05|13559.05|7
1647168550000|2022-03-13 10:49:10|13679.87|13559.87|13680.08|13560.08|13680.18|13560.18|13679.87|13559.87|5
1647168560000|2022-03-13 10:49:20|13680.45|13560.45|13680.58|13560.58|13680.58|13560.58|13680.25|13560.25|7
1647168570000|2022-03-13 10:49:30|13680.65|13560.65|13680.23|13560.23|13680.65|13560.65|13680.19|13560.19|6
1647168580000|2022-03-13 10:49:40|13680.28|13560.28|13679.89|13559.89|13680.43|13560.43|13679.89|13559.89|9
1647168590000|2022-03-13 10:49:50|13680.1|13560.1|13680.04|13560.04|13680.7|13560.7|13680.04|13560.04|8
1647168600000|2022-03-13 10:50:00|13680.23|13560.23|13679.92|13559.92|13680.32|13560.32|13679.92|13559.92|7
1647168610000|2022-03-13 10:50:10|13680.09|13560.09|13681.06|13561.06|13681.17|13561.17|13679.99|13559.99|9
1647168620000|2022-03-13 10:50:20|13680.95|13560.95|13681|13561|13681|13561|13680.74|13560.74|9
1647168630000|2022-03-13 10:50:30|13681.06|13561.06|13680.49|13560.49|13681.1|13561.1|13680.49|13560.49|9
1647168640000|2022-03-13 10:50:40|13680.61|13560.61|13680.19|13560.19|13680.61|13560.61|13680.16|13560.16|7
1647168650000|2022-03-13 10:50:50|13680.21|13560.21|13680.03|13560.03|13680.21|13560.21|13679.81|13559.81|8
1647168660000|2022-03-13 10:51:00|13679.97|13559.97|13680.67|13560.67|13680.67|13560.67|13679.97|13559.97|9
1647168670000|2022-03-13 10:51:10|13680.71|13560.71|13680.86|13560.86|13681.01|13561.01|13680.68|13560.68|10
1647168680000|2022-03-13 10:51:20|13680.97|13560.97|13681.41|13561.41|13681.41|13561.41|13680.87|13560.87|8
1647168690000|2022-03-13 10:51:30|13681.45|13561.45|13681.87|13561.87|13681.87|13561.87|13681.37|13561.37|8
1647168700000|2022-03-13 10:51:40|13681.15|13561.15|13681.51|13561.51|13681.51|13561.51|13681.04|13561.04|7
1647168710000|2022-03-13 10:51:50|13681.57|13561.57|13682.99|13562.99|13683.03|13563.03|13681.35|13561.35|10
1647168720000|2022-03-13 10:52:00|13683.01|13563.01|13684.43|13564.43|13684.43|13564.43|13683.01|13563.01|10
1647168730000|2022-03-13 10:52:10|13684.51|13564.51|13684.64|13564.64|13684.64|13564.64|13684.44|13564.44|6
1647168740000|2022-03-13 10:52:20|13684.75|13564.75|13688.07|13568.07|13688.07|13568.07|13684.75|13564.75|8
1647168750000|2022-03-13 10:52:30|13687.84|13567.84|13687.86|13567.86|13688.61|13568.61|13687.75|13567.75|8
1647168760000|2022-03-13 10:52:40|13687.88|13567.88|13689.14|13569.14|13689.14|13569.14|13687.88|13567.88|9
1647168770000|2022-03-13 10:52:50|13689.25|13569.25|13689.67|13569.67|13689.85|13569.85|13688.93|13568.93|9
1647168780000|2022-03-13 10:53:00|13689.66|13569.66|13690.75|13570.75|13690.75|13570.75|13689.66|13569.66|7
1647168790000|2022-03-13 10:53:10|13691.21|13571.21|13692.04|13572.04|13692.05|13572.05|13691.18|13571.18|10
1647168800000|2022-03-13 10:53:20|13691.94|13571.94|13691.56|13571.56|13691.94|13571.94|13691.56|13571.56|5
1647168810000|2022-03-13 10:53:30|13691.64|13571.64|13691.92|13571.92|13692.09|13572.09|13691.61|13571.61|10
1647168820000|2022-03-13 10:53:40|13691.67|13571.67|13691.45|13571.45|13691.75|13571.75|13691.26|13571.26|8
1647168830000|2022-03-13 10:53:50|13691.37|13571.37|13691.25|13571.25|13691.37|13571.37|13690.7|13570.7|10
1647168840000|2022-03-13 10:54:00|13691.29|13571.29|13692.11|13572.11|13692.13|13572.13|13691.29|13571.29|10
1647168850000|2022-03-13 10:54:10|13691.87|13571.87|13691.63|13571.63|13692.04|13572.04|13691.51|13571.51|10
1647168860000|2022-03-13 10:54:20|13691.5|13571.5|13691.03|13571.03|13691.5|13571.5|13691.01|13571.01|9
1647168870000|2022-03-13 10:54:30|13690.96|13570.96|13690.85|13570.85|13690.96|13570.96|13690.47|13570.47|8
1647168880000|2022-03-13 10:54:40|13690.73|13570.73|13690.35|13570.35|13690.78|13570.78|13690.35|13570.35|7
1647168890000|2022-03-13 10:54:50|13690.48|13570.48|13692.47|13572.47|13692.55|13572.55|13690.48|13570.48|10
1647168900000|2022-03-13 10:55:00|13692.48|13572.48|13692.22|13572.22|13692.48|13572.48|13692.22|13572.22|9
1647168910000|2022-03-13 10:55:10|13692.24|13572.24|13692.29|13572.29|13692.45|13572.45|13692.05|13572.05|9
1647168920000|2022-03-13 10:55:20|13692.3|13572.3|13692.36|13572.36|13692.36|13572.36|13692.24|13572.24|8
1647168930000|2022-03-13 10:55:30|13692.41|13572.41|13693.01|13573.01|13693.01|13573.01|13692.41|13572.41|7
1647168940000|2022-03-13 10:55:40|13693.16|13573.16|13692.66|13572.66|13693.16|13573.16|13692.64|13572.64|8
1647168950000|2022-03-13 10:55:50|13692.56|13572.56|13693.27|13573.27|13693.28|13573.28|13691.33|13571.33|8
1647168960000|2022-03-13 10:56:00|13693.09|13573.09|13695.8|13575.8|13695.8|13575.8|13693.09|13573.09|8
1647168970000|2022-03-13 10:56:10|13695.92|13575.92|13697.65|13577.65|13698.24|13578.24|13695.92|13575.92|8
1647168980000|2022-03-13 10:56:20|13697.6|13577.6|13697.5|13577.5|13697.6|13577.6|13697.22|13577.22|6
1647168990000|2022-03-13 10:56:30|13697.05|13577.05|13697.11|13577.11|13697.39|13577.39|13697.02|13577.02|6
1647169000000|2022-03-13 10:56:40|13696.98|13576.98|13696.99|13576.99|13697.11|13577.11|13696.97|13576.97|5
1647169010000|2022-03-13 10:56:50|13696.98|13576.98|13696.69|13576.69|13696.98|13576.98|13696.57|13576.57|8
1647169020000|2022-03-13 10:57:00|13696.67|13576.67|13697.18|13577.18|13697.26|13577.26|13696.62|13576.62|10
1647169030000|2022-03-13 10:57:10|13697.34|13577.34|13699.38|13579.38|13699.38|13579.38|13697.34|13577.34|9
1647169040000|2022-03-13 10:57:20|13699.45|13579.45|13699.59|13579.59|13699.65|13579.65|13699.45|13579.45|10
1647169050000|2022-03-13 10:57:30|13699.55|13579.55|13699.99|13579.99|13699.99|13579.99|13699.55|13579.55|3
1647169060000|2022-03-13 10:57:40|13699.97|13579.97|13699.68|13579.68|13699.97|13579.97|13699.68|13579.68|9
1647169070000|2022-03-13 10:57:50|13699.53|13579.53|13699.64|13579.64|13699.64|13579.64|13699.4|13579.4|5
1647169080000|2022-03-13 10:58:00|13699.65|13579.65|13699.82|13579.82|13699.83|13579.83|13699.65|13579.65|9
1647169090000|2022-03-13 10:58:10|13699.78|13579.78|13700.46|13580.46|13700.49|13580.49|13699.75|13579.75|10
1647169100000|2022-03-13 10:58:20|13700.5|13580.5|13700.66|13580.66|13700.69|13580.69|13700.5|13580.5|9
1647169110000|2022-03-13 10:58:30|13700.93|13580.93|13700.73|13580.73|13701.09|13581.09|13700.65|13580.65|8
1647169120000|2022-03-13 10:58:40|13700.87|13580.87|13699.96|13579.96|13701.17|13581.17|13699.96|13579.96|9
1647169130000|2022-03-13 10:58:50|13699.4|13579.4|13699.11|13579.11|13699.4|13579.4|13698.87|13578.87|9
1647169140000|2022-03-13 10:59:00|13698.97|13578.97|13698.97|13578.97|13698.97|13578.97|13698.53|13578.53|7
1647169150000|2022-03-13 10:59:10|13699.3|13579.3|13698.61|13578.61|13699.3|13579.3|13698.61|13578.61|7
1647169160000|2022-03-13 10:59:20|13698.6|13578.6|13698.39|13578.39|13698.69|13578.69|13698.39|13578.39|10
1647169170000|2022-03-13 10:59:30|13698.36|13578.36|13698.19|13578.19|13698.38|13578.38|13697.99|13577.99|7
1647169180000|2022-03-13 10:59:40|13698.24|13578.24|13698.53|13578.53|13698.59|13578.59|13698.24|13578.24|7
1647169190000|2022-03-13 10:59:50|13698.29|13578.29|13696.2|13576.2|13698.29|13578.29|13696.1|13576.1|10
1647169200000|2022-03-13 11:00:00|13696.21|13576.21|13696.52|13576.52|13696.96|13576.96|13695.92|13575.92|10
1647169210000|2022-03-13 11:00:10|13696.27|13576.27|13696.01|13576.01|13696.27|13576.27|13695.94|13575.94|9
1647169220000|2022-03-13 11:00:20|13696.04|13576.04|13696.59|13576.59|13696.59|13576.59|13696.03|13576.03|7
1647169230000|2022-03-13 11:00:30|13696.7|13576.7|13697.19|13577.19|13697.19|13577.19|13696.7|13576.7|8
1647169240000|2022-03-13 11:00:40|13697.31|13577.31|13697.16|13577.16|13697.32|13577.32|13697.08|13577.08|7
1647169250000|2022-03-13 11:00:50|13697.31|13577.31|13697.84|13577.84|13697.84|13577.84|13697.31|13577.31|7
1647169260000|2022-03-13 11:01:00|13697.76|13577.76|13698.28|13578.28|13698.35|13578.35|13697.76|13577.76|9
1647169270000|2022-03-13 11:01:10|13698.61|13578.61|13698.47|13578.47|13698.68|13578.68|13698.47|13578.47|9
1647169280000|2022-03-13 11:01:20|13698.41|13578.41|13698.81|13578.81|13698.81|13578.81|13698.41|13578.41|10
1647169290000|2022-03-13 11:01:30|13698.64|13578.64|13701.19|13581.19|13701.33|13581.33|13698.64|13578.64|10
1647169300000|2022-03-13 11:01:40|13701.63|13581.63|13703.25|13583.25|13703.25|13583.25|13701.63|13581.63|10
1647169310000|2022-03-13 11:01:50|13703.39|13583.39|13703.84|13583.84|13704.24|13584.24|13703.39|13583.39|10
1647169320000|2022-03-13 11:02:00|13704.11|13584.11|13703.34|13583.34|13704.11|13584.11|13703.26|13583.26|10
1647169330000|2022-03-13 11:02:10|13703.95|13583.95|13705.37|13585.37|13705.66|13585.66|13703.95|13583.95|10
1647169340000|2022-03-13 11:02:20|13705.25|13585.25|13706.94|13586.94|13706.94|13586.94|13705.25|13585.25|9
1647169350000|2022-03-13 11:02:30|13707.01|13587.01|13707.76|13587.76|13707.76|13587.76|13707.01|13587.01|9
1647169360000|2022-03-13 11:02:40|13707.75|13587.75|13708.57|13588.57|13708.57|13588.57|13707.73|13587.73|9
1647169370000|2022-03-13 11:02:50|13708.6|13588.6|13708.68|13588.68|13708.88|13588.88|13708.48|13588.48|8
1647169380000|2022-03-13 11:03:00|13708.6|13588.6|13709.19|13589.19|13709.19|13589.19|13708.6|13588.6|7
1647169390000|2022-03-13 11:03:10|13709.14|13589.14|13709.25|13589.25|13709.25|13589.25|13708.53|13588.53|9
1647169400000|2022-03-13 11:03:20|13709.32|13589.32|13709.98|13589.98|13709.98|13589.98|13709.32|13589.32|10
1647169410000|2022-03-13 11:03:30|13710.02|13590.02|13709.68|13589.68|13710.1|13590.1|13709.68|13589.68|6
1647169420000|2022-03-13 11:03:40|13709.71|13589.71|13709.38|13589.38|13709.72|13589.72|13709.38|13589.38|8
1647169430000|2022-03-13 11:03:50|13709.43|13589.43|13709.26|13589.26|13709.51|13589.51|13709.01|13589.01|8
1647169440000|2022-03-13 11:04:00|13709.41|13589.41|13708.96|13588.96|13709.54|13589.54|13708.74|13588.74|6
1647169450000|2022-03-13 11:04:10|13709.08|13589.08|13709.51|13589.51|13709.51|13589.51|13709.08|13589.08|8
1647169460000|2022-03-13 11:04:20|13709.56|13589.56|13708.73|13588.73|13709.63|13589.63|13708.67|13588.67|9
1647169470000|2022-03-13 11:04:30|13708.7|13588.7|13708.61|13588.61|13708.78|13588.78|13708.4|13588.4|9
1647169480000|2022-03-13 11:04:40|13708.27|13588.27|13708.71|13588.71|13708.71|13588.71|13708.17|13588.17|8
1647169490000|2022-03-13 11:04:50|13708.56|13588.56|13708.76|13588.76|13708.77|13588.77|13708.48|13588.48|8
1647169500000|2022-03-13 11:05:00|13708.91|13588.91|13709.46|13589.46|13709.46|13589.46|13708.82|13588.82|6
1647169510000|2022-03-13 11:05:10|13709.41|13589.41|13709.63|13589.63|13709.78|13589.78|13709.22|13589.22|9
1647169520000|2022-03-13 11:05:20|13709.74|13589.74|13709.64|13589.64|13710.05|13590.05|13709.56|13589.56|8
1647169530000|2022-03-13 11:05:30|13709.67|13589.67|13709.78|13589.78|13709.78|13589.78|13709.38|13589.38|9
1647169540000|2022-03-13 11:05:40|13709.79|13589.79|13709.85|13589.85|13709.86|13589.86|13709.67|13589.67|8
1647169550000|2022-03-13 11:05:50|13709.81|13589.81|13709.76|13589.76|13710.38|13590.38|13709.31|13589.31|7
1647169560000|2022-03-13 11:06:00|13709.75|13589.75|13709.15|13589.15|13709.79|13589.79|13709.15|13589.15|8
1647169570000|2022-03-13 11:06:10|13709.01|13589.01|13709.73|13589.73|13709.83|13589.83|13708.9|13588.9|8
1647169580000|2022-03-13 11:06:20|13709.75|13589.75|13708.79|13588.79|13709.75|13589.75|13708.79|13588.79|7
1647169590000|2022-03-13 11:06:30|13708.83|13588.83|13707.75|13587.75|13708.83|13588.83|13707.75|13587.75|10
1647169600000|2022-03-13 11:06:40|13707.91|13587.91|13707.67|13587.67|13707.92|13587.92|13707.63|13587.63|10
1647169610000|2022-03-13 11:06:50|13707.74|13587.74|13707.79|13587.79|13708.05|13588.05|13707.74|13587.74|8
1647169620000|2022-03-13 11:07:00|13707.65|13587.65|13705.43|13585.43|13707.65|13587.65|13705.41|13585.41|9
1647169630000|2022-03-13 11:07:10|13705.24|13585.24|13704.53|13584.53|13705.24|13585.24|13704.53|13584.53|8
1647169640000|2022-03-13 11:07:20|13704.42|13584.42|13703.45|13583.45|13704.42|13584.42|13703.28|13583.28|8
1647169650000|2022-03-13 11:07:30|13703.43|13583.43|13702.94|13582.94|13703.58|13583.58|13702.88|13582.88|8
1647169660000|2022-03-13 11:07:40|13702.96|13582.96|13704.07|13584.07|13704.07|13584.07|13702.96|13582.96|9
1647169670000|2022-03-13 11:07:50|13703.98|13583.98|13704.36|13584.36|13704.45|13584.45|13703.89|13583.89|10
1647169680000|2022-03-13 11:08:00|13704.59|13584.59|13705.03|13585.03|13705.03|13585.03|13704.59|13584.59|5
1647169690000|2022-03-13 11:08:10|13704.98|13584.98|13704.86|13584.86|13704.98|13584.98|13704.63|13584.63|9
1647169700000|2022-03-13 11:08:20|13704.87|13584.87|13704.78|13584.78|13705.1|13585.1|13704.78|13584.78|7
1647169710000|2022-03-13 11:08:30|13704.99|13584.99|13704.93|13584.93|13705|13585|13704.84|13584.84|8
1647169720000|2022-03-13 11:08:40|13705.03|13585.03|13704.54|13584.54|13705.15|13585.15|13704.46|13584.46|7
1647169730000|2022-03-13 11:08:50|13704.59|13584.59|13703.78|13583.78|13704.64|13584.64|13703.74|13583.74|7
1647169740000|2022-03-13 11:09:00|13703.79|13583.79|13703.85|13583.85|13703.85|13583.85|13703.79|13583.79|4
1647169750000|2022-03-13 11:09:10|13703.71|13583.71|13701.13|13581.13|13703.71|13583.71|13701.13|13581.13|10
1647169760000|2022-03-13 11:09:20|13701.05|13581.05|13700.14|13580.14|13701.05|13581.05|13699.77|13579.77|9
1647169770000|2022-03-13 11:09:30|13700.03|13580.03|13699.47|13579.47|13700.46|13580.46|13699.47|13579.47|10
1647169780000|2022-03-13 11:09:40|13698.52|13578.52|13699.8|13579.8|13700.08|13580.08|13698.42|13578.42|10
1647169790000|2022-03-13 11:09:50|13699.75|13579.75|13700.07|13580.07|13700.25|13580.25|13699.75|13579.75|10
1647169800000|2022-03-13 11:10:00|13699.98|13579.98|13700.81|13580.81|13700.81|13580.81|13699.98|13579.98|9
1647169810000|2022-03-13 11:10:10|13701.03|13581.03|13700.99|13580.99|13701.04|13581.04|13700.87|13580.87|9
1647169820000|2022-03-13 11:10:20|13700.78|13580.78|13700.57|13580.57|13701.03|13581.03|13699.85|13579.85|7
1647169830000|2022-03-13 11:10:30|13700.67|13580.67|13700.57|13580.57|13700.81|13580.81|13700.42|13580.42|8
1647169840000|2022-03-13 11:10:40|13700.59|13580.59|13700.82|13580.82|13700.82|13580.82|13700.59|13580.59|9
1647169850000|2022-03-13 11:10:50|13700.74|13580.74|13701|13581|13701.2|13581.2|13700.52|13580.52|9
1647169860000|2022-03-13 11:11:00|13700.98|13580.98|13700.93|13580.93|13701|13581|13700.93|13580.93|5
1647169870000|2022-03-13 11:11:10|13700.96|13580.96|13700.63|13580.63|13701.34|13581.34|13700.63|13580.63|10
1647169880000|2022-03-13 11:11:20|13701.26|13581.26|13700.58|13580.58|13701.42|13581.42|13700.48|13580.48|7
1647169890000|2022-03-13 11:11:30|13700.51|13580.51|13703.04|13583.04|13703.07|13583.07|13700.42|13580.42|10
1647169900000|2022-03-13 11:11:40|13703.32|13583.32|13703.94|13583.94|13703.94|13583.94|13703.32|13583.32|8
1647169910000|2022-03-13 11:11:50|13703.93|13583.93|13704.1|13584.1|13704.21|13584.21|13703.83|13583.83|8
1647169920000|2022-03-13 11:12:00|13704.34|13584.34|13703.02|13583.02|13704.34|13584.34|13702.88|13582.88|9
1647169930000|2022-03-13 11:12:10|13703.13|13583.13|13706.69|13586.69|13706.77|13586.77|13702.99|13582.99|10
1647169940000|2022-03-13 11:12:20|13706.75|13586.75|13706.91|13586.91|13706.91|13586.91|13706.57|13586.57|7
1647169950000|2022-03-13 11:12:30|13706.43|13586.43|13706.23|13586.23|13706.48|13586.48|13706.17|13586.17|8
1647169960000|2022-03-13 11:12:40|13707.34|13587.34|13706.62|13586.62|13707.45|13587.45|13706.62|13586.62|9
1647169970000|2022-03-13 11:12:50|13706.6|13586.6|13706.74|13586.74|13706.81|13586.81|13706.48|13586.48|9
1647169980000|2022-03-13 11:13:00|13706.69|13586.69|13706.31|13586.31|13706.86|13586.86|13706.31|13586.31|10
1647169990000|2022-03-13 11:13:10|13706.17|13586.17|13706.8|13586.8|13706.8|13586.8|13706.17|13586.17|7
1647170000000|2022-03-13 11:13:20|13706.58|13586.58|13706.09|13586.09|13706.73|13586.73|13706.09|13586.09|8
1647170010000|2022-03-13 11:13:30|13706.11|13586.11|13706.03|13586.03|13706.17|13586.17|13706.03|13586.03|6
1647170020000|2022-03-13 11:13:40|13706.1|13586.1|13705|13585|13706.23|13586.23|13705|13585|7
1647170030000|2022-03-13 11:13:50|13704.99|13584.99|13707.3|13587.3|13707.3|13587.3|13704.95|13584.95|9
1647170040000|2022-03-13 11:14:00|13707.31|13587.31|13706.84|13586.84|13707.34|13587.34|13706.84|13586.84|8
1647170050000|2022-03-13 11:14:10|13706.62|13586.62|13707.13|13587.13|13707.13|13587.13|13706.3|13586.3|9
1647170060000|2022-03-13 11:14:20|13707.14|13587.14|13707.13|13587.13|13707.25|13587.25|13707.12|13587.12|9
1647170070000|2022-03-13 11:14:30|13707.24|13587.24|13705.68|13585.68|13707.24|13587.24|13705.68|13585.68|8
1647170080000|2022-03-13 11:14:40|13706.28|13586.28|13708.99|13588.99|13708.99|13588.99|13706.24|13586.24|10
1647170090000|2022-03-13 11:14:50|13709.24|13589.24|13709.23|13589.23|13709.27|13589.27|13708.97|13588.97|9
1647170100000|2022-03-13 11:15:00|13709.27|13589.27|13709.49|13589.49|13709.49|13589.49|13709.27|13589.27|5
1647170110000|2022-03-13 11:15:10|13709.61|13589.61|13708.67|13588.67|13709.61|13589.61|13708.67|13588.67|10
1647170120000|2022-03-13 11:15:20|13708.82|13588.82|13709.28|13589.28|13709.39|13589.39|13708.82|13588.82|8
1647170130000|2022-03-13 11:15:30|13709.37|13589.37|13709.58|13589.58|13709.58|13589.58|13709.37|13589.37|7
1647170140000|2022-03-13 11:15:40|13709.61|13589.61|13709.84|13589.84|13709.87|13589.87|13709.61|13589.61|7
1647170150000|2022-03-13 11:15:50|13709.9|13589.9|13709.7|13589.7|13709.9|13589.9|13709.7|13589.7|6
1647170160000|2022-03-13 11:16:00|13709.5|13589.5|13708.72|13588.72|13709.5|13589.5|13707.84|13587.84|10
1647170170000|2022-03-13 11:16:10|13709.15|13589.15|13710.14|13590.14|13710.16|13590.16|13709.15|13589.15|9
1647170180000|2022-03-13 11:16:20|13710.16|13590.16|13712.19|13592.19|13712.19|13592.19|13710.14|13590.14|8
1647170190000|2022-03-13 11:16:30|13712.62|13592.62|13715.83|13595.83|13715.87|13595.87|13712.62|13592.62|10
1647170200000|2022-03-13 11:16:40|13716.12|13596.12|13715.06|13595.06|13716.67|13596.67|13715.03|13595.03|10
1647170210000|2022-03-13 11:16:50|13715.22|13595.22|13717.35|13597.35|13717.35|13597.35|13715.1|13595.1|9
1647170220000|2022-03-13 11:17:00|13717.58|13597.58|13716.43|13596.43|13717.81|13597.81|13716.25|13596.25|10
1647170230000|2022-03-13 11:17:10|13716.41|13596.41|13716.9|13596.9|13716.9|13596.9|13716.23|13596.23|9
1647170240000|2022-03-13 11:17:20|13716.73|13596.73|13716.74|13596.74|13716.8|13596.8|13716.57|13596.57|8
1647170250000|2022-03-13 11:17:30|13716.56|13596.56|13716.69|13596.69|13716.69|13596.69|13716.14|13596.14|9
1647170260000|2022-03-13 11:17:40|13716.74|13596.74|13716.13|13596.13|13716.74|13596.74|13716.1|13596.1|9
1647170270000|2022-03-13 11:17:50|13716.79|13596.79|13719.28|13599.28|13719.37|13599.37|13716.79|13596.79|9
1647170280000|2022-03-13 11:18:00|13719.58|13599.58|13717.94|13597.94|13719.58|13599.58|13717.94|13597.94|9
1647170290000|2022-03-13 11:18:10|13717.62|13597.62|13717.56|13597.56|13717.62|13597.62|13717.35|13597.35|9
1647170300000|2022-03-13 11:18:20|13717.55|13597.55|13716.93|13596.93|13717.55|13597.55|13716.93|13596.93|9
1647170310000|2022-03-13 11:18:30|13717.18|13597.18|13717.12|13597.12|13717.4|13597.4|13716.91|13596.91|10
1647170320000|2022-03-13 11:18:40|13717.22|13597.22|13716.29|13596.29|13718.09|13598.09|13716.29|13596.29|9
1647170330000|2022-03-13 11:18:50|13715.99|13595.99|13715.2|13595.2|13715.99|13595.99|13715.2|13595.2|8
1647170340000|2022-03-13 11:19:00|13714.39|13594.39|13713.69|13593.69|13714.39|13594.39|13713.57|13593.57|9
1647170350000|2022-03-13 11:19:10|13713.66|13593.66|13714.32|13594.32|13714.33|13594.33|13713.51|13593.51|7
1647170360000|2022-03-13 11:19:20|13714.33|13594.33|13713.83|13593.83|13714.33|13594.33|13713.83|13593.83|9
1647170370000|2022-03-13 11:19:30|13713.85|13593.85|13713.31|13593.31|13714|13594|13713.31|13593.31|8
1647170380000|2022-03-13 11:19:40|13712.99|13592.99|13713.22|13593.22|13713.31|13593.31|13712.47|13592.47|10
1647170390000|2022-03-13 11:19:50|13713.59|13593.59|13713.44|13593.44|13713.91|13593.91|13713.44|13593.44|10
1647170400000|2022-03-13 11:20:00|13712.98|13592.98|13711.74|13591.74|13712.98|13592.98|13711.74|13591.74|10
1647170410000|2022-03-13 11:20:10|13710.79|13590.79|13707.25|13587.25|13710.79|13590.79|13707.25|13587.25|10
1647170420000|2022-03-13 11:20:20|13706.86|13586.86|13706.48|13586.48|13706.86|13586.86|13706.48|13586.48|10
1647170430000|2022-03-13 11:20:30|13706.43|13586.43|13706.22|13586.22|13706.43|13586.43|13705.36|13585.36|9
1647170440000|2022-03-13 11:20:40|13705.99|13585.99|13704.31|13584.31|13705.99|13585.99|13704.31|13584.31|10
1647170450000|2022-03-13 11:20:50|13704.21|13584.21|13705.56|13585.56|13706.19|13586.19|13704.21|13584.21|10
1647170460000|2022-03-13 11:21:00|13705.43|13585.43|13704.52|13584.52|13705.43|13585.43|13704.52|13584.52|8
1647170470000|2022-03-13 11:21:10|13704.25|13584.25|13701.12|13581.12|13704.25|13584.25|13701.12|13581.12|9
1647170480000|2022-03-13 11:21:20|13700.74|13580.74|13697.85|13577.85|13700.74|13580.74|13697.85|13577.85|10
1647170490000|2022-03-13 11:21:30|13698.05|13578.05|13697.39|13577.39|13698.39|13578.39|13697.39|13577.39|9
1647170500000|2022-03-13 11:21:40|13697.21|13577.21|13696.88|13576.88|13697.25|13577.25|13696.88|13576.88|9
1647170510000|2022-03-13 11:21:50|13696.96|13576.96|13697.11|13577.11|13697.32|13577.32|13696.83|13576.83|9
1647170520000|2022-03-13 11:22:00|13697.13|13577.13|13697.44|13577.44|13699|13579|13697.13|13577.13|10
1647170530000|2022-03-13 11:22:10|13697.49|13577.49|13697.09|13577.09|13697.49|13577.49|13697.09|13577.09|9
1647170540000|2022-03-13 11:22:20|13697.24|13577.24|13696.67|13576.67|13697.24|13577.24|13696.64|13576.64|7
1647170550000|2022-03-13 11:22:30|13696.54|13576.54|13696.44|13576.44|13696.81|13576.81|13696.37|13576.37|9
1647170560000|2022-03-13 11:22:40|13696.65|13576.65|13696.12|13576.12|13696.65|13576.65|13695.91|13575.91|8
1647170570000|2022-03-13 11:22:50|13696.15|13576.15|13696.31|13576.31|13696.31|13576.31|13696.07|13576.07|9
1647170580000|2022-03-13 11:23:00|13696.49|13576.49|13696.79|13576.79|13696.79|13576.79|13696.48|13576.48|7
1647170590000|2022-03-13 11:23:10|13696.82|13576.82|13697.05|13577.05|13697.05|13577.05|13696.82|13576.82|8
1647170600000|2022-03-13 11:23:20|13697|13577|13698.04|13578.04|13698.08|13578.08|13696.98|13576.98|8
1647170610000|2022-03-13 11:23:30|13698.03|13578.03|13697.7|13577.7|13698.05|13578.05|13697.7|13577.7|9
1647170620000|2022-03-13 11:23:40|13697.96|13577.96|13696.92|13576.92|13697.96|13577.96|13696.92|13576.92|6
1647170630000|2022-03-13 11:23:50|13696.96|13576.96|13696.64|13576.64|13696.98|13576.98|13696.44|13576.44|8
1647170640000|2022-03-13 11:24:00|13696.54|13576.54|13695.73|13575.73|13696.54|13576.54|13695.71|13575.71|8
1647170650000|2022-03-13 11:24:10|13695.55|13575.55|13694.74|13574.74|13695.56|13575.56|13694.22|13574.22|10
1647170660000|2022-03-13 11:24:20|13694.26|13574.26|13694.11|13574.11|13694.27|13574.27|13694.11|13574.11|6
1647170670000|2022-03-13 11:24:30|13694.13|13574.13|13695.05|13575.05|13695.05|13575.05|13694.13|13574.13|8
1647170680000|2022-03-13 11:24:40|13695.31|13575.31|13695.41|13575.41|13695.62|13575.62|13695.21|13575.21|9
1647170690000|2022-03-13 11:24:50|13695.3|13575.3|13695.5|13575.5|13695.52|13575.52|13695.3|13575.3|8
1647170700000|2022-03-13 11:25:00|13695.75|13575.75|13695.28|13575.28|13695.79|13575.79|13695.26|13575.26|10
1647170710000|2022-03-13 11:25:10|13695.27|13575.27|13695.25|13575.25|13695.39|13575.39|13695.04|13575.04|7
1647170720000|2022-03-13 11:25:20|13695.11|13575.11|13694.48|13574.48|13695.11|13575.11|13694.36|13574.36|10
1647170730000|2022-03-13 11:25:30|13694.37|13574.37|13694.79|13574.79|13694.79|13574.79|13694.37|13574.37|9
1647170740000|2022-03-13 11:25:40|13694.77|13574.77|13695.01|13575.01|13695.01|13575.01|13694.65|13574.65|8
1647170750000|2022-03-13 11:25:50|13695.27|13575.27|13694.52|13574.52|13695.42|13575.42|13694.52|13574.52|7
1647170760000|2022-03-13 11:26:00|13694.07|13574.07|13691.34|13571.34|13694.07|13574.07|13691.34|13571.34|10
1647170770000|2022-03-13 11:26:10|13691.26|13571.26|13691.89|13571.89|13691.89|13571.89|13690.79|13570.79|9
1647170780000|2022-03-13 11:26:20|13691.87|13571.87|13692.54|13572.54|13692.59|13572.59|13691.75|13571.75|6
1647170790000|2022-03-13 11:26:30|13692.26|13572.26|13691.39|13571.39|13692.28|13572.28|13691.39|13571.39|5
1647170800000|2022-03-13 11:26:40|13691.22|13571.22|13689.33|13569.33|13691.22|13571.22|13689.33|13569.33|8
1647170810000|2022-03-13 11:26:50|13689.46|13569.46|13689.13|13569.13|13689.64|13569.64|13689.1|13569.1|7
1647170820000|2022-03-13 11:27:00|13689.04|13569.04|13687.55|13567.55|13689.04|13569.04|13687.37|13567.37|9
1647170830000|2022-03-13 11:27:10|13687.54|13567.54|13687.66|13567.66|13687.66|13567.66|13687.49|13567.49|8
1647170840000|2022-03-13 11:27:20|13687.76|13567.76|13687.35|13567.35|13687.76|13567.76|13687.27|13567.27|9
1647170850000|2022-03-13 11:27:30|13687.25|13567.25|13686.37|13566.37|13687.25|13567.25|13686.37|13566.37|10
1647170860000|2022-03-13 11:27:40|13685.99|13565.99|13685.52|13565.52|13685.99|13565.99|13685.52|13565.52|9
1647170870000|2022-03-13 11:27:50|13685.3|13565.3|13685.04|13565.04|13685.32|13565.32|13685.04|13565.04|4
1647170880000|2022-03-13 11:28:00|13685.03|13565.03|13686.67|13566.67|13686.69|13566.69|13685.03|13565.03|10
1647170890000|2022-03-13 11:28:10|13686.79|13566.79|13687.26|13567.26|13687.26|13567.26|13686.79|13566.79|9
1647170900000|2022-03-13 11:28:20|13687.58|13567.58|13688.03|13568.03|13688.03|13568.03|13687.46|13567.46|8
1647170910000|2022-03-13 11:28:30|13688.17|13568.17|13687.79|13567.79|13688.37|13568.37|13687.79|13567.79|9
1647170920000|2022-03-13 11:28:40|13687.76|13567.76|13688.26|13568.26|13688.26|13568.26|13687.76|13567.76|8
1647170930000|2022-03-13 11:28:50|13688.36|13568.36|13688.27|13568.27|13688.4|13568.4|13688.14|13568.14|10
1647170940000|2022-03-13 11:29:00|13688.28|13568.28|13688.41|13568.41|13688.41|13568.41|13688.17|13568.17|9
1647170950000|2022-03-13 11:29:10|13688.5|13568.5|13688.53|13568.53|13689.06|13569.06|13688.3|13568.3|10
1647170960000|2022-03-13 11:29:20|13688.38|13568.38|13688.24|13568.24|13688.51|13568.51|13688.07|13568.07|8
1647170970000|2022-03-13 11:29:30|13689.12|13569.12|13689.91|13569.91|13689.91|13569.91|13689.12|13569.12|8
1647170980000|2022-03-13 11:29:40|13689.68|13569.68|13689.9|13569.9|13689.93|13569.93|13689.57|13569.57|10
1647170990000|2022-03-13 11:29:50|13690.3|13570.3|13690.72|13570.72|13690.74|13570.74|13690.3|13570.3|9
1647171000000|2022-03-13 11:30:00|13690.76|13570.76|13690.91|13570.91|13691.06|13571.06|13690.76|13570.76|10
1647171010000|2022-03-13 11:30:10|13690.97|13570.97|13689.19|13569.19|13690.97|13570.97|13689.17|13569.17|8
1647171020000|2022-03-13 11:30:20|13689.26|13569.26|13689.44|13569.44|13689.56|13569.56|13689.26|13569.26|7
1647171030000|2022-03-13 11:30:30|13689.46|13569.46|13686.73|13566.73|13689.5|13569.5|13686.73|13566.73|9
1647171040000|2022-03-13 11:30:40|13686.75|13566.75|13681.73|13561.73|13686.96|13566.96|13681.73|13561.73|9
1647171050000|2022-03-13 11:30:50|13681.35|13561.35|13677.03|13557.03|13681.35|13561.35|13677.03|13557.03|10
1647171060000|2022-03-13 11:31:00|13676.99|13556.99|13675.51|13555.51|13676.99|13556.99|13675.51|13555.51|10
1647171070000|2022-03-13 11:31:10|13675.42|13555.42|13675.31|13555.31|13675.46|13555.46|13675.31|13555.31|8
1647171080000|2022-03-13 11:31:20|13675.28|13555.28|13674.04|13554.04|13675.28|13555.28|13673.58|13553.58|9
1647171090000|2022-03-13 11:31:30|13673.83|13553.83|13673.11|13553.11|13674.09|13554.09|13673.06|13553.06|10
1647171100000|2022-03-13 11:31:40|13672.79|13552.79|13671.8|13551.8|13672.79|13552.79|13671.8|13551.8|10
1647171110000|2022-03-13 11:31:50|13671.41|13551.41|13671.66|13551.66|13672.43|13552.43|13671.41|13551.41|9
1647171120000|2022-03-13 11:32:00|13671.68|13551.68|13671.41|13551.41|13671.68|13551.68|13670.45|13550.45|9
1647171130000|2022-03-13 11:32:10|13671.39|13551.39|13671.32|13551.32|13671.83|13551.83|13671.32|13551.32|9
1647171140000|2022-03-13 11:32:20|13671.24|13551.24|13669.02|13549.02|13671.24|13551.24|13669.02|13549.02|9
1647171150000|2022-03-13 11:32:30|13668.72|13548.72|13669.06|13549.06|13669.06|13549.06|13668.72|13548.72|9
1647171160000|2022-03-13 11:32:40|13668.92|13548.92|13668.1|13548.1|13668.92|13548.92|13668.1|13548.1|9
1647171170000|2022-03-13 11:32:50|13667.71|13547.71|13667.39|13547.39|13667.8|13547.8|13667.21|13547.21|10
1647171180000|2022-03-13 11:33:00|13667.24|13547.24|13664.64|13544.64|13667.39|13547.39|13664.64|13544.64|10
1647171190000|2022-03-13 11:33:10|13664.7|13544.7|13664.62|13544.62|13664.7|13544.7|13664.17|13544.17|9
1647171200000|2022-03-13 11:33:20|13664.59|13544.59|13659.87|13539.87|13664.59|13544.59|13659.87|13539.87|9
1647171210000|2022-03-13 11:33:30|13659.52|13539.52|13658.81|13538.81|13659.52|13539.52|13658.01|13538.01|10
1647171220000|2022-03-13 11:33:40|13658.74|13538.74|13655.68|13535.68|13658.74|13538.74|13655.68|13535.68|9
1647171230000|2022-03-13 11:33:50|13655.34|13535.34|13654.77|13534.77|13655.63|13535.63|13654.67|13534.67|10
1647171240000|2022-03-13 11:34:00|13654.95|13534.95|13655.82|13535.82|13656.11|13536.11|13654.83|13534.83|9
1647171250000|2022-03-13 11:34:10|13656.22|13536.22|13656.12|13536.12|13656.22|13536.22|13655.64|13535.64|9
1647171260000|2022-03-13 11:34:20|13656.1|13536.1|13655.87|13535.87|13656.1|13536.1|13655.64|13535.64|10
1647171270000|2022-03-13 11:34:30|13655.99|13535.99|13655.85|13535.85|13656.09|13536.09|13655.8|13535.8|7
1647171280000|2022-03-13 11:34:40|13655.84|13535.84|13655.89|13535.89|13655.94|13535.94|13655.5|13535.5|9
1647171290000|2022-03-13 11:34:50|13656.19|13536.19|13655.88|13535.88|13656.24|13536.24|13655.88|13535.88|9
1647171300000|2022-03-13 11:35:00|13656.13|13536.13|13655.93|13535.93|13656.31|13536.31|13655.65|13535.65|8
1647171310000|2022-03-13 11:35:10|13656.11|13536.11|13655.64|13535.64|13656.41|13536.41|13655.57|13535.57|9
1647171320000|2022-03-13 11:35:20|13656|13536|13654.42|13534.42|13656.32|13536.32|13654.42|13534.42|9
1647171330000|2022-03-13 11:35:30|13654.49|13534.49|13653.48|13533.48|13654.49|13534.49|13653.48|13533.48|7
1647171340000|2022-03-13 11:35:40|13654|13534|13654.15|13534.15|13654.29|13534.29|13653.7|13533.7|9
1647171350000|2022-03-13 11:35:50|13653.98|13533.98|13653.84|13533.84|13653.98|13533.98|13653.58|13533.58|7
1647171360000|2022-03-13 11:36:00|13653.77|13533.77|13650.37|13530.37|13653.77|13533.77|13650.08|13530.08|9
1647171370000|2022-03-13 11:36:10|13650.54|13530.54|13648.49|13528.49|13650.8|13530.8|13648.49|13528.49|10
1647171380000|2022-03-13 11:36:20|13648.3|13528.3|13647.96|13527.96|13648.3|13528.3|13647.53|13527.53|8
1647171390000|2022-03-13 11:36:30|13648|13528|13648.45|13528.45|13648.86|13528.86|13648|13528|9
1647171400000|2022-03-13 11:36:40|13648.39|13528.39|13648.57|13528.57|13648.57|13528.57|13648.29|13528.29|9
1647171410000|2022-03-13 11:36:50|13648.47|13528.47|13649.31|13529.31|13650.02|13530.02|13648.47|13528.47|9
1647171420000|2022-03-13 11:37:00|13649.24|13529.24|13649.48|13529.48|13649.51|13529.51|13649.01|13529.01|9
1647171430000|2022-03-13 11:37:10|13649.32|13529.32|13650.6|13530.6|13650.61|13530.61|13649.29|13529.29|9
1647171440000|2022-03-13 11:37:20|13650.35|13530.35|13649.45|13529.45|13650.48|13530.48|13649.45|13529.45|7
1647171450000|2022-03-13 11:37:30|13649.46|13529.46|13649.22|13529.22|13649.61|13529.61|13649.22|13529.22|7
1647171460000|2022-03-13 11:37:40|13648.99|13528.99|13648.76|13528.76|13649.06|13529.06|13648.6|13528.6|7
1647171470000|2022-03-13 11:37:50|13648.97|13528.97|13648.8|13528.8|13649|13529|13648.66|13528.66|8
1647171480000|2022-03-13 11:38:00|13648.57|13528.57|13648.76|13528.76|13648.76|13528.76|13648.57|13528.57|7
1647171490000|2022-03-13 11:38:10|13648.54|13528.54|13646.79|13526.79|13648.54|13528.54|13646.66|13526.66|8
1647171500000|2022-03-13 11:38:20|13646.78|13526.78|13646.63|13526.63|13646.78|13526.78|13646.45|13526.45|8
1647171510000|2022-03-13 11:38:30|13646.7|13526.7|13646.84|13526.84|13647.07|13527.07|13646.61|13526.61|9
1647171520000|2022-03-13 11:38:40|13646.82|13526.82|13646.61|13526.61|13646.82|13526.82|13646.61|13526.61|5
1647171530000|2022-03-13 11:38:50|13646.62|13526.62|13647.15|13527.15|13647.6|13527.6|13646.55|13526.55|7
1647171540000|2022-03-13 11:39:00|13647.19|13527.19|13647.3|13527.3|13647.5|13527.5|13646.99|13526.99|10
1647171550000|2022-03-13 11:39:10|13647.32|13527.32|13646.67|13526.67|13647.32|13527.32|13646.65|13526.65|9
1647171560000|2022-03-13 11:39:20|13645.73|13525.73|13645.8|13525.8|13646.22|13526.22|13645.73|13525.73|6
1647171570000|2022-03-13 11:39:30|13645.83|13525.83|13645.69|13525.69|13645.83|13525.83|13645.57|13525.57|7
1647171580000|2022-03-13 11:39:40|13645.79|13525.79|13646.54|13526.54|13646.64|13526.64|13645.73|13525.73|10
1647171590000|2022-03-13 11:39:50|13646.3|13526.3|13645.91|13525.91|13646.6|13526.6|13645.91|13525.91|9
1647171600000|2022-03-13 11:40:00|13645.77|13525.77|13645.64|13525.64|13646.11|13526.11|13645.64|13525.64|7
1647171610000|2022-03-13 11:40:10|13645.47|13525.47|13646.16|13526.16|13646.44|13526.44|13645.35|13525.35|10
1647171620000|2022-03-13 11:40:20|13646|13526|13645.3|13525.3|13646|13526|13645.27|13525.27|9
1647171630000|2022-03-13 11:40:30|13645.5|13525.5|13645.16|13525.16|13645.84|13525.84|13645.12|13525.12|10
1647171640000|2022-03-13 11:40:40|13645.14|13525.14|13644.29|13524.29|13645.24|13525.24|13644.29|13524.29|7
1647171650000|2022-03-13 11:40:50|13643.2|13523.2|13634.67|13514.67|13643.2|13523.2|13634.67|13514.67|9
1647171660000|2022-03-13 11:41:00|13635.22|13515.22|13633.85|13513.85|13635.22|13515.22|13631.84|13511.84|9
1647171670000|2022-03-13 11:41:10|13633.52|13513.52|13630.43|13510.43|13633.52|13513.52|13630.43|13510.43|10
1647171680000|2022-03-13 11:41:20|13630.13|13510.13|13628.6|13508.6|13630.24|13510.24|13628.6|13508.6|10
1647171690000|2022-03-13 11:41:30|13628.95|13508.95|13626.74|13506.74|13629.16|13509.16|13626.74|13506.74|9
1647171700000|2022-03-13 11:41:40|13625.98|13505.98|13625.35|13505.35|13625.98|13505.98|13624.19|13504.19|9
1647171710000|2022-03-13 11:41:50|13624.94|13504.94|13624.64|13504.64|13624.99|13504.99|13624.59|13504.59|10
1647171720000|2022-03-13 11:42:00|13624.24|13504.24|13621.07|13501.07|13624.24|13504.24|13621.07|13501.07|9
1647171730000|2022-03-13 11:42:10|13621.64|13501.64|13622.56|13502.56|13622.56|13502.56|13621.4|13501.4|10
1647171740000|2022-03-13 11:42:20|13622.37|13502.37|13621.39|13501.39|13622.45|13502.45|13621.39|13501.39|9
1647171750000|2022-03-13 11:42:30|13621.19|13501.19|13621.03|13501.03|13621.38|13501.38|13620.91|13500.91|9
1647171760000|2022-03-13 11:42:40|13621.31|13501.31|13621.13|13501.13|13621.37|13501.37|13620.88|13500.88|10
1647171770000|2022-03-13 11:42:50|13621.65|13501.65|13623.91|13503.91|13623.91|13503.91|13621.65|13501.65|9
1647171780000|2022-03-13 11:43:00|13624.18|13504.18|13624.12|13504.12|13625.47|13505.47|13624.12|13504.12|10
1647171790000|2022-03-13 11:43:10|13624.65|13504.65|13625.53|13505.53|13625.53|13505.53|13624.65|13504.65|10
1647171800000|2022-03-13 11:43:20|13625.55|13505.55|13626.36|13506.36|13627.85|13507.85|13625.55|13505.55|10
1647171810000|2022-03-13 11:43:30|13626.53|13506.53|13622.47|13502.47|13626.53|13506.53|13622.41|13502.41|10
1647171820000|2022-03-13 11:43:40|13622.6|13502.6|13622.54|13502.54|13622.61|13502.61|13621.84|13501.84|10
1647171830000|2022-03-13 11:43:50|13623.86|13503.86|13624.84|13504.84|13625.86|13505.86|13623.86|13503.86|9
1647171840000|2022-03-13 11:44:00|13624.79|13504.79|13624.59|13504.59|13625.14|13505.14|13624.59|13504.59|9
1647171850000|2022-03-13 11:44:10|13624.38|13504.38|13624.64|13504.64|13624.77|13504.77|13623.82|13503.82|10
1647171860000|2022-03-13 11:44:20|13624.86|13504.86|13624.92|13504.92|13624.92|13504.92|13624.28|13504.28|10
1647171870000|2022-03-13 11:44:30|13624.86|13504.86|13625.99|13505.99|13626.07|13506.07|13624.86|13504.86|10
1647171880000|2022-03-13 11:44:40|13626.06|13506.06|13627.65|13507.65|13627.79|13507.79|13626.06|13506.06|9
1647171890000|2022-03-13 11:44:50|13627.47|13507.47|13624.54|13504.54|13627.7|13507.7|13624.54|13504.54|10
1647171900000|2022-03-13 11:45:00|13624.35|13504.35|13625.01|13505.01|13625.44|13505.44|13624.35|13504.35|9
1647171910000|2022-03-13 11:45:10|13624.99|13504.99|13624.4|13504.4|13624.99|13504.99|13624.08|13504.08|10
1647171920000|2022-03-13 11:45:20|13624.1|13504.1|13625.95|13505.95|13625.95|13505.95|13624.1|13504.1|10
1647171930000|2022-03-13 11:45:30|13625.1|13505.1|13624.31|13504.31|13625.17|13505.17|13624.31|13504.31|8
1647171940000|2022-03-13 11:45:40|13624.2|13504.2|13623.89|13503.89|13624.58|13504.58|13623.89|13503.89|7
1647171950000|2022-03-13 11:45:50|13623.57|13503.57|13624.24|13504.24|13624.24|13504.24|13623.57|13503.57|7
1647171960000|2022-03-13 11:46:00|13624.4|13504.4|13624.96|13504.96|13624.96|13504.96|13624.4|13504.4|7
1647171970000|2022-03-13 11:46:10|13624.89|13504.89|13626.26|13506.26|13626.26|13506.26|13624.76|13504.76|8
1647171980000|2022-03-13 11:46:20|13626.32|13506.32|13626.85|13506.85|13626.85|13506.85|13625.92|13505.92|7
1647171990000|2022-03-13 11:46:30|13626.81|13506.81|13628.74|13508.74|13628.74|13508.74|13626.67|13506.67|8
1647172000000|2022-03-13 11:46:40|13628.63|13508.63|13630.32|13510.32|13630.41|13510.41|13628.63|13508.63|8
1647172010000|2022-03-13 11:46:50|13630.34|13510.34|13630.42|13510.42|13630.59|13510.59|13630.18|13510.18|9
1647172020000|2022-03-13 11:47:00|13630.27|13510.27|13630.78|13510.78|13631.11|13511.11|13630.27|13510.27|10
1647172030000|2022-03-13 11:47:10|13631.31|13511.31|13630.82|13510.82|13631.31|13511.31|13630.82|13510.82|8
1647172040000|2022-03-13 11:47:20|13630.76|13510.76|13630.37|13510.37|13630.76|13510.76|13630.26|13510.26|8
1647172050000|2022-03-13 11:47:30|13630.35|13510.35|13631.2|13511.2|13631.42|13511.42|13630.35|13510.35|8
1647172060000|2022-03-13 11:47:40|13631.15|13511.15|13629.88|13509.88|13631.15|13511.15|13629.86|13509.86|10
1647172070000|2022-03-13 11:47:50|13629.84|13509.84|13628.16|13508.16|13630.08|13510.08|13628.09|13508.09|9
1647172080000|2022-03-13 11:48:00|13627.83|13507.83|13626.75|13506.75|13627.88|13507.88|13626.75|13506.75|9
1647172090000|2022-03-13 11:48:10|13626.85|13506.85|13628.07|13508.07|13628.07|13508.07|13626.85|13506.85|8
1647172100000|2022-03-13 11:48:20|13627.89|13507.89|13628.85|13508.85|13628.85|13508.85|13627.89|13507.89|10
1647172110000|2022-03-13 11:48:30|13628.81|13508.81|13628.68|13508.68|13628.85|13508.85|13628.68|13508.68|7
1647172120000|2022-03-13 11:48:40|13628.64|13508.64|13628.49|13508.49|13628.64|13508.64|13628.42|13508.42|7
1647172130000|2022-03-13 11:48:50|13628.81|13508.81|13629.14|13509.14|13629.14|13509.14|13628.75|13508.75|8
1647172140000|2022-03-13 11:49:00|13629.11|13509.11|13629.05|13509.05|13629.23|13509.23|13629.05|13509.05|7
1647172150000|2022-03-13 11:49:10|13629.04|13509.04|13629.24|13509.24|13629.55|13509.55|13628.91|13508.91|8
1647172160000|2022-03-13 11:49:20|13629.32|13509.32|13629.22|13509.22|13629.32|13509.32|13629.08|13509.08|8
1647172170000|2022-03-13 11:49:30|13629.31|13509.31|13629.7|13509.7|13630.02|13510.02|13629.02|13509.02|8
1647172180000|2022-03-13 11:49:40|13629.75|13509.75|13629.63|13509.63|13630.77|13510.77|13629.63|13509.63|10
1647172190000|2022-03-13 11:49:50|13629.26|13509.26|13628.46|13508.46|13629.62|13509.62|13628.46|13508.46|10
1647172200000|2022-03-13 11:50:00|13628.41|13508.41|13628.65|13508.65|13628.85|13508.85|13628.41|13508.41|8
1647172210000|2022-03-13 11:50:10|13627.95|13507.95|13628.62|13508.62|13628.95|13508.95|13627.86|13507.86|10
1647172220000|2022-03-13 11:50:20|13628.48|13508.48|13628.18|13508.18|13628.48|13508.48|13628.1|13508.1|9
1647172230000|2022-03-13 11:50:30|13628.12|13508.12|13626.32|13506.32|13628.12|13508.12|13626.32|13506.32|9
1647172240000|2022-03-13 11:50:40|13625.85|13505.85|13633.3|13513.3|13633.3|13513.3|13625.41|13505.41|10
1647172250000|2022-03-13 11:50:50|13633.23|13513.23|13627.59|13507.59|13633.37|13513.37|13627.43|13507.43|10
1647172260000|2022-03-13 11:51:00|13625.13|13505.13|13616.7|13496.7|13625.13|13505.13|13616.7|13496.7|10
1647172270000|2022-03-13 11:51:10|13615.85|13495.85|13614.6|13494.6|13616.28|13496.28|13614.6|13494.6|10
1647172280000|2022-03-13 11:51:20|13614.74|13494.74|13613.39|13493.39|13614.9|13494.9|13613.16|13493.16|10
1647172290000|2022-03-13 11:51:30|13613.59|13493.59|13615.01|13495.01|13615.01|13495.01|13613.44|13493.44|8
1647172300000|2022-03-13 11:51:40|13614.8|13494.8|13616.65|13496.65|13616.65|13496.65|13614.72|13494.72|10
1647172310000|2022-03-13 11:51:50|13616.75|13496.75|13617.26|13497.26|13617.34|13497.34|13616.58|13496.58|8
1647172320000|2022-03-13 11:52:00|13617.18|13497.18|13616.49|13496.49|13618.13|13498.13|13616.4|13496.4|10
1647172330000|2022-03-13 11:52:10|13616.45|13496.45|13615|13495|13616.45|13496.45|13614.99|13494.99|10
1647172340000|2022-03-13 11:52:20|13618.3|13498.3|13625.44|13505.44|13625.44|13505.44|13618.3|13498.3|10
1647172350000|2022-03-13 11:52:30|13625.98|13505.98|13631.48|13511.48|13631.58|13511.58|13625.98|13505.98|10
1647172360000|2022-03-13 11:52:40|13631.33|13511.33|13631.63|13511.63|13631.7|13511.7|13631.33|13511.33|9
1647172370000|2022-03-13 11:52:50|13631.56|13511.56|13635.32|13515.32|13635.32|13515.32|13631.42|13511.42|9
1647172380000|2022-03-13 11:53:00|13635.19|13515.19|13635.87|13515.87|13635.87|13515.87|13635.17|13515.17|10
1647172390000|2022-03-13 11:53:10|13636.14|13516.14|13636.9|13516.9|13636.91|13516.91|13636.14|13516.14|8
1647172400000|2022-03-13 11:53:20|13636.83|13516.83|13636.94|13516.94|13637.26|13517.26|13636.83|13516.83|8
1647172410000|2022-03-13 11:53:30|13637.12|13517.12|13634.58|13514.58|13637.12|13517.12|13634.58|13514.58|8
1647172420000|2022-03-13 11:53:40|13634.48|13514.48|13633.09|13513.09|13634.56|13514.56|13633.09|13513.09|10
1647172430000|2022-03-13 11:53:50|13631.2|13511.2|13629.93|13509.93|13631.72|13511.72|13629.93|13509.93|10
1647172440000|2022-03-13 11:54:00|13628.79|13508.79|13628.34|13508.34|13629.43|13509.43|13628.3|13508.3|10
1647172450000|2022-03-13 11:54:10|13628.13|13508.13|13626.71|13506.71|13628.47|13508.47|13626.66|13506.66|6
1647172460000|2022-03-13 11:54:20|13626.78|13506.78|13626.33|13506.33|13626.78|13506.78|13625.96|13505.96|9
1647172470000|2022-03-13 11:54:30|13626.32|13506.32|13626.68|13506.68|13626.68|13506.68|13626.25|13506.25|9
1647172480000|2022-03-13 11:54:40|13626.85|13506.85|13626.71|13506.71|13626.85|13506.85|13626.69|13506.69|7
1647172490000|2022-03-13 11:54:50|13626.72|13506.72|13627.12|13507.12|13627.12|13507.12|13626.72|13506.72|5
1647172500000|2022-03-13 11:55:00|13626.88|13506.88|13626.36|13506.36|13626.88|13506.88|13626.29|13506.29|9
1647172510000|2022-03-13 11:55:10|13626.29|13506.29|13626.4|13506.4|13626.4|13506.4|13626.07|13506.07|7
1647172520000|2022-03-13 11:55:20|13626.26|13506.26|13625.97|13505.97|13626.54|13506.54|13625.97|13505.97|10
1647172530000|2022-03-13 11:55:30|13626.25|13506.25|13626.36|13506.36|13626.37|13506.37|13626.24|13506.24|7
1647172540000|2022-03-13 11:55:40|13626.37|13506.37|13625.68|13505.68|13626.44|13506.44|13625.61|13505.61|10
1647172550000|2022-03-13 11:55:50|13625.91|13505.91|13625.83|13505.83|13626.38|13506.38|13625.77|13505.77|7
1647172560000|2022-03-13 11:56:00|13626.03|13506.03|13626|13506|13626.25|13506.25|13625.88|13505.88|10
1647172570000|2022-03-13 11:56:10|13626.14|13506.14|13626.49|13506.49|13626.49|13506.49|13626.1|13506.1|5
1647172580000|2022-03-13 11:56:20|13626.37|13506.37|13626.76|13506.76|13626.76|13506.76|13626.18|13506.18|7
1647172590000|2022-03-13 11:56:30|13626.84|13506.84|13626.77|13506.77|13627.02|13507.02|13626.77|13506.77|8
1647172600000|2022-03-13 11:56:40|13626.67|13506.67|13626.97|13506.97|13626.97|13506.97|13626.54|13506.54|9
1647172610000|2022-03-13 11:56:50|13626.98|13506.98|13627.22|13507.22|13627.62|13507.62|13626.84|13506.84|8
1647172620000|2022-03-13 11:57:00|13627.95|13507.95|13629.68|13509.68|13629.68|13509.68|13627.95|13507.95|8
1647172630000|2022-03-13 11:57:10|13629.36|13509.36|13630.1|13510.1|13630.1|13510.1|13629.36|13509.36|9
1647172640000|2022-03-13 11:57:20|13629.68|13509.68|13629.82|13509.82|13630.25|13510.25|13629.68|13509.68|9
1647172650000|2022-03-13 11:57:30|13629.8|13509.8|13630.26|13510.26|13630.3|13510.3|13629.8|13509.8|9
1647172660000|2022-03-13 11:57:40|13630.22|13510.22|13631.26|13511.26|13631.26|13511.26|13630.22|13510.22|9
1647172670000|2022-03-13 11:57:50|13631.08|13511.08|13631.71|13511.71|13631.72|13511.72|13631.08|13511.08|8
1647172680000|2022-03-13 11:58:00|13631.46|13511.46|13631.41|13511.41|13632.05|13512.05|13631.41|13511.41|10
1647172690000|2022-03-13 11:58:10|13631.37|13511.37|13631.7|13511.7|13631.87|13511.87|13631.37|13511.37|10
1647172700000|2022-03-13 11:58:20|13631.1|13511.1|13630.32|13510.32|13631.32|13511.32|13630.23|13510.23|8
1647172710000|2022-03-13 11:58:30|13630.33|13510.33|13630.32|13510.32|13630.96|13510.96|13629.99|13509.99|10
1647172720000|2022-03-13 11:58:40|13630.36|13510.36|13632.07|13512.07|13632.07|13512.07|13630.35|13510.35|10
1647172730000|2022-03-13 11:58:50|13632.09|13512.09|13631.88|13511.88|13632.18|13512.18|13631.88|13511.88|6
1647172740000|2022-03-13 11:59:00|13632.09|13512.09|13632.2|13512.2|13632.27|13512.27|13631.84|13511.84|8
1647172750000|2022-03-13 11:59:10|13632.23|13512.23|13632.12|13512.12|13632.33|13512.33|13631.97|13511.97|9
1647172760000|2022-03-13 11:59:20|13632.01|13512.01|13632.17|13512.17|13632.39|13512.39|13631.97|13511.97|10
1647172770000|2022-03-13 11:59:30|13631.99|13511.99|13632.49|13512.49|13632.58|13512.58|13631.99|13511.99|7
1647172780000|2022-03-13 11:59:40|13633.53|13513.53|13633.75|13513.75|13633.75|13513.75|13633.4|13513.4|9
1647172790000|2022-03-13 11:59:50|13633.53|13513.53|13634.05|13514.05|13634.05|13514.05|13632.95|13512.95|8
1647172800000|2022-03-13 12:00:00|13634.32|13514.32|13632.24|13512.24|13634.44|13514.44|13632.24|13512.24|10
1647172810000|2022-03-13 12:00:10|13631.81|13511.81|13630.86|13510.86|13631.81|13511.81|13630.66|13510.66|9
1647172820000|2022-03-13 12:00:20|13630.38|13510.38|13629.2|13509.2|13630.38|13510.38|13629.13|13509.13|9
1647172830000|2022-03-13 12:00:30|13629.25|13509.25|13629.29|13509.29|13629.42|13509.42|13628.85|13508.85|9
1647172840000|2022-03-13 12:00:40|13629.56|13509.56|13630.12|13510.12|13630.33|13510.33|13629.48|13509.48|9
1647172850000|2022-03-13 12:00:50|13630.63|13510.63|13632.26|13512.26|13632.31|13512.31|13630.63|13510.63|9
1647172860000|2022-03-13 12:01:00|13631.94|13511.94|13632.47|13512.47|13633.47|13513.47|13631.79|13511.79|10
1647172870000|2022-03-13 12:01:10|13632.24|13512.24|13629.82|13509.82|13632.24|13512.24|13629.46|13509.46|10
1647172880000|2022-03-13 12:01:20|13629.23|13509.23|13627.92|13507.92|13629.23|13509.23|13627.88|13507.88|10
1647172890000|2022-03-13 12:01:30|13628.12|13508.12|13627.62|13507.62|13628.3|13508.3|13627.62|13507.62|7
1647172900000|2022-03-13 12:01:40|13627.6|13507.6|13628.06|13508.06|13628.06|13508.06|13627.5|13507.5|9
1647172910000|2022-03-13 12:01:50|13628.15|13508.15|13627.65|13507.65|13628.22|13508.22|13627.1|13507.1|8
1647172920000|2022-03-13 12:02:00|13627.59|13507.59|13627.57|13507.57|13627.59|13507.59|13626.99|13506.99|8
1647172930000|2022-03-13 12:02:10|13627.65|13507.65|13627.75|13507.75|13627.75|13507.75|13627.63|13507.63|6
1647172940000|2022-03-13 12:02:20|13627.88|13507.88|13627.75|13507.75|13627.98|13507.98|13627.75|13507.75|8
1647172950000|2022-03-13 12:02:30|13627.72|13507.72|13627.25|13507.25|13627.88|13507.88|13627.18|13507.18|9
1647172960000|2022-03-13 12:02:40|13626.89|13506.89|13626.07|13506.07|13626.9|13506.9|13625.95|13505.95|10
1647172970000|2022-03-13 12:02:50|13626.14|13506.14|13626.34|13506.34|13626.42|13506.42|13625.55|13505.55|9
1647172980000|2022-03-13 12:03:00|13626.33|13506.33|13626.4|13506.4|13626.47|13506.47|13626.02|13506.02|9
1647172990000|2022-03-13 12:03:10|13626.73|13506.73|13627.37|13507.37|13627.37|13507.37|13626.73|13506.73|10
1647173000000|2022-03-13 12:03:20|13627.27|13507.27|13627.53|13507.53|13627.54|13507.54|13627.27|13507.27|8
1647173010000|2022-03-13 12:03:30|13627.55|13507.55|13627.58|13507.58|13627.59|13507.59|13627.33|13507.33|9
1647173020000|2022-03-13 12:03:40|13627.46|13507.46|13627.55|13507.55|13627.65|13507.65|13627.44|13507.44|10
1647173030000|2022-03-13 12:03:50|13627.52|13507.52|13627.15|13507.15|13627.52|13507.52|13627.15|13507.15|9
1647173040000|2022-03-13 12:04:00|13627.13|13507.13|13626.14|13506.14|13627.17|13507.17|13626.14|13506.14|10
1647173050000|2022-03-13 12:04:10|13626.3|13506.3|13626.92|13506.92|13626.92|13506.92|13625.96|13505.96|9
1647173060000|2022-03-13 12:04:20|13626.87|13506.87|13626.66|13506.66|13626.94|13506.94|13626.6|13506.6|10
1647173070000|2022-03-13 12:04:30|13626.54|13506.54|13625.94|13505.94|13626.55|13506.55|13625.9|13505.9|10
1647173080000|2022-03-13 12:04:40|13625.89|13505.89|13626.06|13506.06|13626.15|13506.15|13625.6|13505.6|10
1647173090000|2022-03-13 12:04:50|13625.89|13505.89|13626.18|13506.18|13626.18|13506.18|13625.7|13505.7|9
1647173100000|2022-03-13 12:05:00|13626.21|13506.21|13625.81|13505.81|13626.25|13506.25|13625.81|13505.81|8
1647173110000|2022-03-13 12:05:10|13625.54|13505.54|13625.28|13505.28|13625.71|13505.71|13625.27|13505.27|10
1647173120000|2022-03-13 12:05:20|13624.72|13504.72|13624.42|13504.42|13624.86|13504.86|13624.09|13504.09|9
1647173130000|2022-03-13 12:05:30|13623.92|13503.92|13621.13|13501.13|13623.92|13503.92|13621.13|13501.13|9
1647173140000|2022-03-13 12:05:40|13621.21|13501.21|13620.14|13500.14|13621.41|13501.41|13620.14|13500.14|10
1647173150000|2022-03-13 12:05:50|13620.17|13500.17|13621|13501|13621.9|13501.9|13620.03|13500.03|10
1647173160000|2022-03-13 12:06:00|13620.97|13500.97|13620.56|13500.56|13620.97|13500.97|13620.41|13500.41|9
1647173170000|2022-03-13 12:06:10|13620.75|13500.75|13620.86|13500.86|13620.86|13500.86|13620.56|13500.56|10
1647173180000|2022-03-13 12:06:20|13620.94|13500.94|13620.67|13500.67|13621.53|13501.53|13620.67|13500.67|10
1647173190000|2022-03-13 12:06:30|13621.15|13501.15|13619.98|13499.98|13621.48|13501.48|13619.98|13499.98|9
1647173200000|2022-03-13 12:06:40|13619.84|13499.84|13617.82|13497.82|13619.84|13499.84|13617.82|13497.82|9
1647173210000|2022-03-13 12:06:50|13617.64|13497.64|13616.11|13496.11|13617.64|13497.64|13616.11|13496.11|9
1647173220000|2022-03-13 12:07:00|13616.26|13496.26|13614.23|13494.23|13616.26|13496.26|13614.08|13494.08|10
1647173230000|2022-03-13 12:07:10|13614.33|13494.33|13613.75|13493.75|13614.33|13494.33|13612.45|13492.45|9
1647173240000|2022-03-13 12:07:20|13613.69|13493.69|13613.94|13493.94|13613.94|13493.94|13613.04|13493.04|10
1647173250000|2022-03-13 12:07:30|13613.83|13493.83|13613.5|13493.5|13613.83|13493.83|13613.21|13493.21|8
1647173260000|2022-03-13 12:07:40|13613.32|13493.32|13612.63|13492.63|13613.63|13493.63|13612.63|13492.63|10
1647173270000|2022-03-13 12:07:50|13612.74|13492.74|13611.9|13491.9|13612.77|13492.77|13611.53|13491.53|9
1647173280000|2022-03-13 12:08:00|13611.85|13491.85|13609.98|13489.98|13611.85|13491.85|13609.98|13489.98|10
1647173290000|2022-03-13 12:08:10|13609.2|13489.2|13608.61|13488.61|13609.2|13489.2|13608.61|13488.61|10
1647173300000|2022-03-13 12:08:20|13608.63|13488.63|13607.79|13487.79|13608.63|13488.63|13607.48|13487.48|9
1647173310000|2022-03-13 12:08:30|13607.8|13487.8|13607.83|13487.83|13607.98|13487.98|13607.58|13487.58|10
1647173320000|2022-03-13 12:08:40|13607.75|13487.75|13609.07|13489.07|13609.89|13489.89|13607.75|13487.75|10
1647173330000|2022-03-13 12:08:50|13608.56|13488.56|13608.81|13488.81|13608.81|13488.81|13608.56|13488.56|7
1647173340000|2022-03-13 12:09:00|13608.95|13488.95|13608.14|13488.14|13608.95|13488.95|13607.92|13487.92|8
1647173350000|2022-03-13 12:09:10|13608.29|13488.29|13609.86|13489.86|13609.86|13489.86|13608.29|13488.29|8
1647173360000|2022-03-13 12:09:20|13609.65|13489.65|13609.77|13489.77|13609.8|13489.8|13609.62|13489.62|9
1647173370000|2022-03-13 12:09:30|13609.53|13489.53|13608.42|13488.42|13610.18|13490.18|13608.42|13488.42|10
1647173380000|2022-03-13 12:09:40|13608.49|13488.49|13609.17|13489.17|13609.19|13489.19|13608.49|13488.49|9
1647173390000|2022-03-13 12:09:50|13609.3|13489.3|13610.98|13490.98|13610.98|13490.98|13609.3|13489.3|10
1647173400000|2022-03-13 12:10:00|13610.68|13490.68|13610.17|13490.17|13610.68|13490.68|13610.17|13490.17|9
1647173410000|2022-03-13 12:10:10|13610.61|13490.61|13609.99|13489.99|13610.61|13490.61|13609.83|13489.83|9
1647173420000|2022-03-13 12:10:20|13610.02|13490.02|13610|13490|13610.2|13490.2|13609.98|13489.98|7
1647173430000|2022-03-13 12:10:30|13610.3|13490.3|13610.43|13490.43|13610.43|13490.43|13610.02|13490.02|8
1647173440000|2022-03-13 12:10:40|13610.61|13490.61|13611.05|13491.05|13611.09|13491.09|13610.52|13490.52|9
1647173450000|2022-03-13 12:10:50|13610.96|13490.96|13616.24|13496.24|13617.06|13497.06|13610.96|13490.96|8
1647173460000|2022-03-13 12:11:00|13617.22|13497.22|13619.19|13499.19|13619.19|13499.19|13617.22|13497.22|8
1647173470000|2022-03-13 12:11:10|13619.42|13499.42|13619.39|13499.39|13619.53|13499.53|13619.13|13499.13|10
1647173480000|2022-03-13 12:11:20|13619.42|13499.42|13621.75|13501.75|13621.75|13501.75|13619.42|13499.42|10
1647173490000|2022-03-13 12:11:30|13621.73|13501.73|13622.32|13502.32|13622.32|13502.32|13621.73|13501.73|8
1647173500000|2022-03-13 12:11:40|13622.26|13502.26|13622.52|13502.52|13622.52|13502.52|13622.07|13502.07|10
1647173510000|2022-03-13 12:11:50|13622.23|13502.23|13621.66|13501.66|13622.23|13502.23|13621.66|13501.66|10
1647173520000|2022-03-13 12:12:00|13621.91|13501.91|13623.22|13503.22|13623.39|13503.39|13621.91|13501.91|10
1647173530000|2022-03-13 12:12:10|13623.82|13503.82|13624.3|13504.3|13624.3|13504.3|13623.82|13503.82|10
1647173540000|2022-03-13 12:12:20|13624.73|13504.73|13625.05|13505.05|13625.05|13505.05|13624.46|13504.46|9
1647173550000|2022-03-13 12:12:30|13625.91|13505.91|13626.86|13506.86|13626.91|13506.91|13625.91|13505.91|9
1647173560000|2022-03-13 12:12:40|13626.71|13506.71|13626.98|13506.98|13627.28|13507.28|13626.71|13506.71|9
1647173570000|2022-03-13 12:12:50|13627.01|13507.01|13626.44|13506.44|13627.28|13507.28|13626.44|13506.44|10
1647173580000|2022-03-13 12:13:00|13626.38|13506.38|13627.13|13507.13|13627.13|13507.13|13626.38|13506.38|9
1647173590000|2022-03-13 12:13:10|13627.33|13507.33|13627.85|13507.85|13627.85|13507.85|13627.05|13507.05|9
1647173600000|2022-03-13 12:13:20|13628.12|13508.12|13628.1|13508.1|13628.13|13508.13|13627.6|13507.6|7
1647173610000|2022-03-13 12:13:30|13628.08|13508.08|13629.03|13509.03|13629.03|13509.03|13628.08|13508.08|6
1647173620000|2022-03-13 12:13:40|13629.13|13509.13|13631.03|13511.03|13631.03|13511.03|13628.83|13508.83|7
1647173630000|2022-03-13 12:13:50|13631.33|13511.33|13629.92|13509.92|13631.38|13511.38|13629.75|13509.75|10
1647173640000|2022-03-13 12:14:00|13629.97|13509.97|13630.46|13510.46|13630.46|13510.46|13629.92|13509.92|9
1647173650000|2022-03-13 12:14:10|13630.36|13510.36|13630.95|13510.95|13630.95|13510.95|13630.36|13510.36|5
1647173660000|2022-03-13 12:14:20|13630.93|13510.93|13631.1|13511.1|13631.19|13511.19|13630.93|13510.93|8
1647173670000|2022-03-13 12:14:30|13631.12|13511.12|13634.44|13514.44|13634.44|13514.44|13631.12|13511.12|10
1647173680000|2022-03-13 12:14:40|13634.94|13514.94|13637.8|13517.8|13637.89|13517.89|13634.94|13514.94|10
1647173690000|2022-03-13 12:14:50|13637.95|13517.95|13639.44|13519.44|13639.56|13519.56|13637.95|13517.95|8
1647173700000|2022-03-13 12:15:00|13639.45|13519.45|13639.49|13519.49|13639.83|13519.83|13639.45|13519.45|9
1647173710000|2022-03-13 12:15:10|13639.72|13519.72|13639.88|13519.88|13639.88|13519.88|13639.53|13519.53|7
1647173720000|2022-03-13 12:15:20|13639.74|13519.74|13641.89|13521.89|13641.89|13521.89|13639.74|13519.74|10
1647173730000|2022-03-13 12:15:30|13641.93|13521.93|13643.28|13523.28|13643.28|13523.28|13641.93|13521.93|10
1647173740000|2022-03-13 12:15:40|13643.19|13523.19|13639.73|13519.73|13643.29|13523.29|13639.73|13519.73|9
1647173750000|2022-03-13 12:15:50|13639.23|13519.23|13638.11|13518.11|13639.23|13519.23|13638.06|13518.06|10
1647173760000|2022-03-13 12:16:00|13638.12|13518.12|13638.02|13518.02|13638.49|13518.49|13638.02|13518.02|7
1647173770000|2022-03-13 12:16:10|13637.66|13517.66|13636.61|13516.61|13637.66|13517.66|13636.61|13516.61|7
1647173780000|2022-03-13 12:16:20|13636.6|13516.6|13633.62|13513.62|13636.6|13516.6|13633.62|13513.62|9
1647173790000|2022-03-13 12:16:30|13633.54|13513.54|13630.46|13510.46|13633.54|13513.54|13630.24|13510.24|10
1647173800000|2022-03-13 12:16:40|13630.27|13510.27|13625.13|13505.13|13630.42|13510.42|13624.9|13504.9|10
1647173810000|2022-03-13 12:16:50|13624.87|13504.87|13620.35|13500.35|13624.87|13504.87|13619.86|13499.86|10
1647173820000|2022-03-13 12:17:00|13620.83|13500.83|13620.52|13500.52|13621.28|13501.28|13620.52|13500.52|9
1647173830000|2022-03-13 12:17:10|13620.44|13500.44|13615.84|13495.84|13620.44|13500.44|13615.84|13495.84|10
1647173840000|2022-03-13 12:17:20|13615.4|13495.4|13613.73|13493.73|13615.4|13495.4|13613.73|13493.73|9
1647173850000|2022-03-13 12:17:30|13613.5|13493.5|13612.81|13492.81|13613.5|13493.5|13612.56|13492.56|10
1647173860000|2022-03-13 12:17:40|13612.97|13492.97|13612.21|13492.21|13613.33|13493.33|13612.21|13492.21|9
1647173870000|2022-03-13 12:17:50|13611.69|13491.69|13612.65|13492.65|13612.73|13492.73|13610.98|13490.98|10
1647173880000|2022-03-13 12:18:00|13612.59|13492.59|13611.51|13491.51|13612.59|13492.59|13611.2|13491.2|9
1647173890000|2022-03-13 12:18:10|13611.09|13491.09|13610.91|13490.91|13611.11|13491.11|13610.79|13490.79|9
1647173900000|2022-03-13 12:18:20|13610.89|13490.89|13608.63|13488.63|13610.89|13490.89|13608.59|13488.59|9
1647173910000|2022-03-13 12:18:30|13608.86|13488.86|13608.83|13488.83|13608.86|13488.86|13608.34|13488.34|8
1647173920000|2022-03-13 12:18:40|13608.9|13488.9|13597.39|13477.39|13608.9|13488.9|13597.28|13477.28|10
1647173930000|2022-03-13 12:18:50|13597.26|13477.26|13595.81|13475.81|13597.26|13477.26|13595.27|13475.27|9
1647173940000|2022-03-13 12:19:00|13596.55|13476.55|13597.34|13477.34|13597.5|13477.5|13596.55|13476.55|10
1647173950000|2022-03-13 12:19:10|13597.38|13477.38|13597.06|13477.06|13597.38|13477.38|13596.67|13476.67|10
1647173960000|2022-03-13 12:19:20|13596.73|13476.73|13597.77|13477.77|13598.32|13478.32|13596.37|13476.37|9
1647173970000|2022-03-13 12:19:30|13597.95|13477.95|13595.88|13475.88|13598.24|13478.24|13595.49|13475.49|9
1647173980000|2022-03-13 12:19:40|13595.02|13475.02|13594.6|13474.6|13595.02|13475.02|13594.59|13474.59|8
1647173990000|2022-03-13 12:19:50|13594.58|13474.58|13593.73|13473.73|13595.16|13475.16|13593.73|13473.73|8
1647174000000|2022-03-13 12:20:00|13594.2|13474.2|13593.87|13473.87|13594.2|13474.2|13593.38|13473.38|10
1647174010000|2022-03-13 12:20:10|13593.76|13473.76|13592.72|13472.72|13593.76|13473.76|13592.72|13472.72|10
1647174020000|2022-03-13 12:20:20|13592.12|13472.12|13594.54|13474.54|13594.54|13474.54|13591.8|13471.8|10
1647174030000|2022-03-13 12:20:30|13594.55|13474.55|13594.21|13474.21|13595.4|13475.4|13594.21|13474.21|9
1647174040000|2022-03-13 12:20:40|13593.62|13473.62|13593.3|13473.3|13593.64|13473.64|13593.27|13473.27|8
1647174050000|2022-03-13 12:20:50|13592.94|13472.94|13593.33|13473.33|13593.33|13473.33|13592.78|13472.78|10
1647174060000|2022-03-13 12:21:00|13593.59|13473.59|13593.86|13473.86|13593.96|13473.96|13593.19|13473.19|10
1647174070000|2022-03-13 12:21:10|13594.32|13474.32|13593.95|13473.95|13594.37|13474.37|13593.95|13473.95|7
1647174080000|2022-03-13 12:21:20|13594.1|13474.1|13592.5|13472.5|13594.1|13474.1|13592.5|13472.5|10
1647174090000|2022-03-13 12:21:30|13592.07|13472.07|13589.74|13469.74|13592.55|13472.55|13589.74|13469.74|10
1647174100000|2022-03-13 12:21:40|13587.13|13467.13|13574.08|13454.08|13587.13|13467.13|13574.08|13454.08|10
1647174110000|2022-03-13 12:21:50|13570.74|13450.74|13565.46|13445.46|13570.74|13450.74|13565.46|13445.46|10
1647174120000|2022-03-13 12:22:00|13565.12|13445.12|13558.62|13438.62|13565.12|13445.12|13558.62|13438.62|10
1647174130000|2022-03-13 12:22:10|13558.35|13438.35|13560.11|13440.11|13560.11|13440.11|13557.54|13437.54|10
1647174140000|2022-03-13 12:22:20|13560.44|13440.44|13564.93|13444.93|13564.93|13444.93|13559.82|13439.82|9
1647174150000|2022-03-13 12:22:30|13566.63|13446.63|13569.21|13449.21|13569.26|13449.26|13566.63|13446.63|7
1647174160000|2022-03-13 12:22:40|13567.7|13447.7|13563.99|13443.99|13568.57|13448.57|13563.99|13443.99|10
1647174170000|2022-03-13 12:22:50|13564.47|13444.47|13554.15|13434.15|13564.47|13444.47|13554.15|13434.15|10
1647174180000|2022-03-13 12:23:00|13553.89|13433.89|13540.08|13420.08|13553.89|13433.89|13540.08|13420.08|10
1647174190000|2022-03-13 12:23:10|13539.99|13419.99|13539.23|13419.23|13539.99|13419.99|13538.6|13418.6|10
1647174200000|2022-03-13 12:23:20|13539.2|13419.2|13535.08|13415.08|13539.64|13419.64|13535.08|13415.08|9
1647174210000|2022-03-13 12:23:30|13534.9|13414.9|13532.47|13412.47|13534.9|13414.9|13529.99|13409.99|10
1647174220000|2022-03-13 12:23:40|13532.31|13412.31|13528.69|13408.69|13532.31|13412.31|13528.69|13408.69|10
1647174230000|2022-03-13 12:23:50|13528.02|13408.02|13524.33|13404.33|13528.02|13408.02|13524.33|13404.33|10
1647174240000|2022-03-13 12:24:00|13523.83|13403.83|13527.42|13407.42|13527.47|13407.47|13523.83|13403.83|10
1647174250000|2022-03-13 12:24:10|13527.62|13407.62|13528.57|13408.57|13528.57|13408.57|13527.43|13407.43|10
1647174260000|2022-03-13 12:24:20|13528.51|13408.51|13527.93|13407.93|13528.53|13408.53|13527.62|13407.62|10
1647174270000|2022-03-13 12:24:30|13527.69|13407.69|13528.74|13408.74|13528.94|13408.94|13527.6|13407.6|9
1647174280000|2022-03-13 12:24:40|13529.02|13409.02|13525.75|13405.75|13529.17|13409.17|13525.59|13405.59|10
1647174290000|2022-03-13 12:24:50|13524.88|13404.88|13524.67|13404.67|13525.27|13405.27|13524.4|13404.4|10
1647174300000|2022-03-13 12:25:00|13523.85|13403.85|13518.51|13398.51|13523.85|13403.85|13518.51|13398.51|10
1647174310000|2022-03-13 12:25:10|13518.24|13398.24|13518.3|13398.3|13518.3|13398.3|13516|13396|10
1647174320000|2022-03-13 12:25:20|13518.28|13398.28|13510.68|13390.68|13518.89|13398.89|13510.68|13390.68|10
1647174330000|2022-03-13 12:25:30|13509.96|13389.96|13509.56|13389.56|13509.96|13389.96|13507.22|13387.22|10
1647174340000|2022-03-13 12:25:40|13509.31|13389.31|13512.18|13392.18|13512.18|13392.18|13508.59|13388.59|10
1647174350000|2022-03-13 12:25:50|13512.79|13392.79|13508.41|13388.41|13512.96|13392.96|13507.85|13387.85|10
1647174360000|2022-03-13 12:26:00|13508.43|13388.43|13504.94|13384.94|13508.7|13388.7|13504.92|13384.92|10
1647174370000|2022-03-13 12:26:10|13505.27|13385.27|13502.55|13382.55|13505.59|13385.59|13501.45|13381.45|10
1647174380000|2022-03-13 12:26:20|13502.87|13382.87|13501.19|13381.19|13503.02|13383.02|13501.19|13381.19|9
1647174390000|2022-03-13 12:26:30|13501.18|13381.18|13499.48|13379.48|13501.39|13381.39|13498.89|13378.89|10
1647174400000|2022-03-13 12:26:40|13499.35|13379.35|13499.3|13379.3|13500.19|13380.19|13499.04|13379.04|9
1647174410000|2022-03-13 12:26:50|13499.53|13379.53|13501.51|13381.51|13501.51|13381.51|13499.53|13379.53|10
1647174420000|2022-03-13 12:27:00|13501.56|13381.56|13501.32|13381.32|13501.75|13381.75|13500.56|13380.56|10
1647174430000|2022-03-13 12:27:10|13500.67|13380.67|13505.94|13385.94|13505.95|13385.95|13500.67|13380.67|10
1647174440000|2022-03-13 12:27:20|13505.74|13385.74|13506.27|13386.27|13506.27|13386.27|13505.58|13385.58|9
1647174450000|2022-03-13 12:27:30|13506.61|13386.61|13506.47|13386.47|13507.13|13387.13|13506.39|13386.39|10
1647174460000|2022-03-13 12:27:40|13508.37|13388.37|13508.43|13388.43|13509.63|13389.63|13508.37|13388.37|10
1647174470000|2022-03-13 12:27:50|13508.38|13388.38|13507.66|13387.66|13508.38|13388.38|13507.32|13387.32|10
1647174480000|2022-03-13 12:28:00|13507.79|13387.79|13507.94|13387.94|13508|13388|13507.17|13387.17|10
1647174490000|2022-03-13 12:28:10|13508.12|13388.12|13508.29|13388.29|13508.4|13388.4|13508.12|13388.12|10
1647174500000|2022-03-13 12:28:20|13508.65|13388.65|13509.81|13389.81|13509.93|13389.93|13508.65|13388.65|10
1647174510000|2022-03-13 12:28:30|13510.02|13390.02|13510.82|13390.82|13510.82|13390.82|13509.88|13389.88|10
1647174520000|2022-03-13 12:28:40|13510.15|13390.15|13509.2|13389.2|13510.15|13390.15|13509.2|13389.2|8
1647174530000|2022-03-13 12:28:50|13508.31|13388.31|13509.89|13389.89|13509.89|13389.89|13507.79|13387.79|10
1647174540000|2022-03-13 12:29:00|13510.39|13390.39|13511.29|13391.29|13512.79|13392.79|13510.39|13390.39|9
1647174550000|2022-03-13 12:29:10|13510.75|13390.75|13510.93|13390.93|13510.93|13390.93|13510.36|13390.36|9
1647174560000|2022-03-13 12:29:20|13510.66|13390.66|13512.21|13392.21|13512.23|13392.23|13510.66|13390.66|8
1647174570000|2022-03-13 12:29:30|13512.24|13392.24|13513.62|13393.62|13513.62|13393.62|13512.24|13392.24|10
1647174580000|2022-03-13 12:29:40|13513.73|13393.73|13512.86|13392.86|13513.73|13393.73|13512.86|13392.86|9
1647174590000|2022-03-13 12:29:50|13513.02|13393.02|13512.82|13392.82|13513.8|13393.8|13512.82|13392.82|9
1647174600000|2022-03-13 12:30:00|13512.84|13392.84|13511.8|13391.8|13513.12|13393.12|13511.44|13391.44|10
1647174610000|2022-03-13 12:30:10|13511.14|13391.14|13511.21|13391.21|13512.82|13392.82|13511.01|13391.01|10
1647174620000|2022-03-13 12:30:20|13510|13390|13510.83|13390.83|13510.92|13390.92|13509.77|13389.77|10
1647174630000|2022-03-13 12:30:30|13510.77|13390.77|13510.05|13390.05|13510.79|13390.79|13510.03|13390.03|9
1647174640000|2022-03-13 12:30:40|13509.93|13389.93|13511.03|13391.03|13511.03|13391.03|13509.81|13389.81|7
1647174650000|2022-03-13 12:30:50|13511.44|13391.44|13510.71|13390.71|13511.44|13391.44|13510.53|13390.53|8
1647174660000|2022-03-13 12:31:00|13511.3|13391.3|13515.6|13395.6|13515.6|13395.6|13511.3|13391.3|9
1647174670000|2022-03-13 12:31:10|13516.94|13396.94|13519.15|13399.15|13519.53|13399.53|13516.94|13396.94|10
1647174680000|2022-03-13 12:31:20|13519.22|13399.22|13519.58|13399.58|13519.58|13399.58|13519.22|13399.22|9
1647174690000|2022-03-13 12:31:30|13519.68|13399.68|13520.39|13400.39|13520.47|13400.47|13519.16|13399.16|10
1647174700000|2022-03-13 12:31:40|13520.34|13400.34|13521.41|13401.41|13521.56|13401.56|13519.55|13399.55|10
1647174710000|2022-03-13 12:31:50|13521.7|13401.7|13520.36|13400.36|13521.7|13401.7|13520.36|13400.36|9
1647174720000|2022-03-13 12:32:00|13520.26|13400.26|13518|13398|13520.26|13400.26|13518|13398|9
1647174730000|2022-03-13 12:32:10|13517.69|13397.69|13517.07|13397.07|13517.69|13397.69|13516.47|13396.47|10
1647174740000|2022-03-13 12:32:20|13517.12|13397.12|13517.42|13397.42|13517.42|13397.42|13516.86|13396.86|10
1647174750000|2022-03-13 12:32:30|13517.09|13397.09|13517.45|13397.45|13517.84|13397.84|13517.09|13397.09|9
1647174760000|2022-03-13 12:32:40|13517.52|13397.52|13517.41|13397.41|13517.56|13397.56|13517.27|13397.27|9
1647174770000|2022-03-13 12:32:50|13517.34|13397.34|13518.04|13398.04|13518.18|13398.18|13516.95|13396.95|9
1647174780000|2022-03-13 12:33:00|13517.93|13397.93|13518.97|13398.97|13518.98|13398.98|13517.93|13397.93|9
1647174790000|2022-03-13 12:33:10|13519.12|13399.12|13517.9|13397.9|13519.12|13399.12|13517.9|13397.9|8
1647174800000|2022-03-13 12:33:20|13517.81|13397.81|13515.85|13395.85|13517.81|13397.81|13515.14|13395.14|10
1647174810000|2022-03-13 12:33:30|13515.89|13395.89|13516.52|13396.52|13516.52|13396.52|13515.85|13395.85|10
1647174820000|2022-03-13 12:33:40|13516.58|13396.58|13517.22|13397.22|13517.33|13397.33|13516.55|13396.55|8
1647174830000|2022-03-13 12:33:50|13516.89|13396.89|13516.74|13396.74|13516.89|13396.89|13515.93|13395.93|10
1647174840000|2022-03-13 12:34:00|13516.71|13396.71|13518.14|13398.14|13518.14|13398.14|13516.21|13396.21|9
1647174850000|2022-03-13 12:34:10|13518.3|13398.3|13518.71|13398.71|13518.71|13398.71|13518.01|13398.01|9
1647174860000|2022-03-13 12:34:20|13518.61|13398.61|13519.57|13399.57|13519.57|13399.57|13518.43|13398.43|9
1647174870000|2022-03-13 12:34:30|13519.56|13399.56|13519.19|13399.19|13519.56|13399.56|13519.19|13399.19|9
1647174880000|2022-03-13 12:34:40|13519.14|13399.14|13518.99|13398.99|13519.39|13399.39|13518.98|13398.98|7
1647174890000|2022-03-13 12:34:50|13518.96|13398.96|13519.56|13399.56|13519.56|13399.56|13518.96|13398.96|9
1647174900000|2022-03-13 12:35:00|13519.75|13399.75|13520.06|13400.06|13520.15|13400.15|13519.66|13399.66|10
1647174910000|2022-03-13 12:35:10|13519.6|13399.6|13520.29|13400.29|13520.66|13400.66|13519.6|13399.6|10
1647174920000|2022-03-13 12:35:20|13520.46|13400.46|13520.39|13400.39|13520.81|13400.81|13520.39|13400.39|10
1647174930000|2022-03-13 12:35:30|13520.46|13400.46|13518.42|13398.42|13520.46|13400.46|13518.42|13398.42|10
1647174940000|2022-03-13 12:35:40|13518.4|13398.4|13520.66|13400.66|13520.72|13400.72|13518.4|13398.4|10
1647174950000|2022-03-13 12:35:50|13521.36|13401.36|13521.54|13401.54|13521.79|13401.79|13521.36|13401.36|9
1647174960000|2022-03-13 12:36:00|13521.96|13401.96|13522.17|13402.17|13522.32|13402.32|13521.96|13401.96|9
1647174970000|2022-03-13 12:36:10|13522.02|13402.02|13522.53|13402.53|13522.53|13402.53|13521.79|13401.79|10
1647174980000|2022-03-13 12:36:20|13522.55|13402.55|13522.43|13402.43|13523.17|13403.17|13522.43|13402.43|9
1647174990000|2022-03-13 12:36:30|13522.01|13402.01|13521.78|13401.78|13522.01|13402.01|13521.75|13401.75|9
1647175000000|2022-03-13 12:36:40|13521.71|13401.71|13521.64|13401.64|13522.35|13402.35|13521.54|13401.54|10
1647175010000|2022-03-13 12:36:50|13521.67|13401.67|13522.83|13402.83|13522.83|13402.83|13520.96|13400.96|10
1647175020000|2022-03-13 12:37:00|13522.87|13402.87|13522.45|13402.45|13522.87|13402.87|13521.97|13401.97|10
1647175030000|2022-03-13 12:37:10|13522.4|13402.4|13522.31|13402.31|13522.4|13402.4|13522.24|13402.24|8
1647175040000|2022-03-13 12:37:20|13522.34|13402.34|13523.13|13403.13|13523.13|13403.13|13522.34|13402.34|7
1647175050000|2022-03-13 12:37:30|13523.16|13403.16|13522.97|13402.97|13523.32|13403.32|13522.96|13402.96|8
1647175060000|2022-03-13 12:37:40|13522.58|13402.58|13522.28|13402.28|13522.61|13402.61|13522.28|13402.28|8
1647175070000|2022-03-13 12:37:50|13522.42|13402.42|13523.26|13403.26|13523.5|13403.5|13522.42|13402.42|7
1647175080000|2022-03-13 12:38:00|13523.25|13403.25|13524.16|13404.16|13524.16|13404.16|13523.25|13403.25|9
1647175090000|2022-03-13 12:38:10|13524.31|13404.31|13524.85|13404.85|13525.07|13405.07|13524.31|13404.31|10
1647175100000|2022-03-13 12:38:20|13524.84|13404.84|13523.37|13403.37|13525.13|13405.13|13523.37|13403.37|9
1647175110000|2022-03-13 12:38:30|13523.2|13403.2|13522.11|13402.11|13523.38|13403.38|13522.11|13402.11|9
1647175120000|2022-03-13 12:38:40|13522.08|13402.08|13522.06|13402.06|13522.38|13402.38|13521.8|13401.8|10
1647175130000|2022-03-13 12:38:50|13522.08|13402.08|13521.49|13401.49|13522.37|13402.37|13521.46|13401.46|9
1647175140000|2022-03-13 12:39:00|13521.6|13401.6|13520.46|13400.46|13521.6|13401.6|13520.46|13400.46|9
1647175150000|2022-03-13 12:39:10|13520.42|13400.42|13519.92|13399.92|13520.42|13400.42|13519.92|13399.92|10
1647175160000|2022-03-13 12:39:20|13519.8|13399.8|13518.11|13398.11|13519.8|13399.8|13518.11|13398.11|10
1647175170000|2022-03-13 12:39:30|13518.01|13398.01|13517.57|13397.57|13518.01|13398.01|13517.53|13397.53|10
1647175180000|2022-03-13 12:39:40|13517.54|13397.54|13515.94|13395.94|13517.54|13397.54|13515.94|13395.94|9
1647175190000|2022-03-13 12:39:50|13515.5|13395.5|13514.68|13394.68|13515.5|13395.5|13514.56|13394.56|9
1647175200000|2022-03-13 12:40:00|13514.69|13394.69|13514.16|13394.16|13514.69|13394.69|13513.24|13393.24|10
1647175210000|2022-03-13 12:40:10|13513.96|13393.96|13514|13394|13514.89|13394.89|13513.81|13393.81|10
1647175220000|2022-03-13 12:40:20|13514.02|13394.02|13502.37|13382.37|13514.02|13394.02|13502.37|13382.37|10
1647175230000|2022-03-13 12:40:30|13502.54|13382.54|13498.39|13378.39|13502.54|13382.54|13498.37|13378.37|10
1647175240000|2022-03-13 12:40:40|13498.61|13378.61|13498.73|13378.73|13498.76|13378.76|13497.79|13377.79|9
1647175250000|2022-03-13 12:40:50|13498.79|13378.79|13499.04|13379.04|13500.03|13380.03|13498.79|13378.79|10
1647175260000|2022-03-13 12:41:00|13498.85|13378.85|13498.34|13378.34|13499.13|13379.13|13498.34|13378.34|10
1647175270000|2022-03-13 12:41:10|13498.26|13378.26|13498.29|13378.29|13498.4|13378.4|13497.96|13377.96|10
1647175280000|2022-03-13 12:41:20|13498.33|13378.33|13499.51|13379.51|13499.51|13379.51|13498.33|13378.33|10
1647175290000|2022-03-13 12:41:30|13499.36|13379.36|13503.54|13383.54|13503.54|13383.54|13499.36|13379.36|10
1647175300000|2022-03-13 12:41:40|13503.89|13383.89|13504.77|13384.77|13505.08|13385.08|13503.89|13383.89|10
1647175310000|2022-03-13 12:41:50|13505.53|13385.53|13506.1|13386.1|13506.1|13386.1|13505.53|13385.53|9
1647175320000|2022-03-13 12:42:00|13506.09|13386.09|13505.78|13385.78|13506.46|13386.46|13505.78|13385.78|8
1647175330000|2022-03-13 12:42:10|13505.93|13385.93|13505.53|13385.53|13505.99|13385.99|13505.14|13385.14|10
1647175340000|2022-03-13 12:42:20|13504.96|13384.96|13504.52|13384.52|13504.96|13384.96|13504.36|13384.36|9
1647175350000|2022-03-13 12:42:30|13504.59|13384.59|13504.69|13384.69|13505.14|13385.14|13504.28|13384.28|9
1647175360000|2022-03-13 12:42:40|13504.81|13384.81|13511.78|13391.78|13511.78|13391.78|13504.81|13384.81|10
1647175370000|2022-03-13 12:42:50|13508.66|13388.66|13513.35|13393.35|13513.35|13393.35|13508.66|13388.66|10
1647175380000|2022-03-13 12:43:00|13513.55|13393.55|13515.8|13395.8|13515.85|13395.85|13513.55|13393.55|10
1647175390000|2022-03-13 12:43:10|13516.44|13396.44|13517.61|13397.61|13517.66|13397.66|13516.44|13396.44|9
1647175400000|2022-03-13 12:43:20|13517.72|13397.72|13519.27|13399.27|13519.3|13399.3|13517.72|13397.72|6
1647175410000|2022-03-13 12:43:30|13519.25|13399.25|13519.6|13399.6|13519.82|13399.82|13518.96|13398.96|10
1647175420000|2022-03-13 12:43:40|13519.28|13399.28|13518.74|13398.74|13520.32|13400.32|13518.74|13398.74|8
1647175430000|2022-03-13 12:43:50|13518.31|13398.31|13518.44|13398.44|13519.63|13399.63|13518.31|13398.31|10
1647175440000|2022-03-13 12:44:00|13518.17|13398.17|13517.17|13397.17|13518.6|13398.6|13517.17|13397.17|8
1647175450000|2022-03-13 12:44:10|13517.28|13397.28|13516.66|13396.66|13517.4|13397.4|13516.33|13396.33|10
1647175460000|2022-03-13 12:44:20|13516.65|13396.65|13518.74|13398.74|13518.85|13398.85|13516.65|13396.65|10
1647175470000|2022-03-13 12:44:30|13519.02|13399.02|13519.55|13399.55|13519.8|13399.8|13519.02|13399.02|8
1647175480000|2022-03-13 12:44:40|13519.54|13399.54|13518.74|13398.74|13519.54|13399.54|13518.74|13398.74|7
1647175490000|2022-03-13 12:44:50|13518.97|13398.97|13517.42|13397.42|13518.97|13398.97|13517.42|13397.42|10
1647175500000|2022-03-13 12:45:00|13517.44|13397.44|13516.29|13396.29|13517.44|13397.44|13516.17|13396.17|10
1647175510000|2022-03-13 12:45:10|13516.23|13396.23|13516.32|13396.32|13516.42|13396.42|13516.08|13396.08|9
1647175520000|2022-03-13 12:45:20|13515.84|13395.84|13516.83|13396.83|13516.83|13396.83|13515.17|13395.17|10
1647175530000|2022-03-13 12:45:30|13516.93|13396.93|13515.22|13395.22|13516.93|13396.93|13515.22|13395.22|9
1647175540000|2022-03-13 12:45:40|13515.05|13395.05|13512.62|13392.62|13515.05|13395.05|13512.42|13392.42|10
1647175550000|2022-03-13 12:45:50|13512.56|13392.56|13512.27|13392.27|13512.56|13392.56|13512.12|13392.12|9
1647175560000|2022-03-13 12:46:00|13512.22|13392.22|13512.3|13392.3|13512.3|13392.3|13512.19|13392.19|6
1647175570000|2022-03-13 12:46:10|13512.47|13392.47|13512.64|13392.64|13512.66|13392.66|13511.91|13391.91|8
1647175580000|2022-03-13 12:46:20|13512.44|13392.44|13514.42|13394.42|13514.42|13394.42|13512.44|13392.44|10
1647175590000|2022-03-13 12:46:30|13514.27|13394.27|13514.71|13394.71|13514.71|13394.71|13514.27|13394.27|9
1647175600000|2022-03-13 12:46:40|13514.96|13394.96|13514.65|13394.65|13515.1|13395.1|13514.65|13394.65|8
1647175610000|2022-03-13 12:46:50|13514.87|13394.87|13514.14|13394.14|13515.08|13395.08|13513.91|13393.91|9
1647175620000|2022-03-13 12:47:00|13514.1|13394.1|13518.94|13398.94|13518.94|13398.94|13514.1|13394.1|8
1647175630000|2022-03-13 12:47:10|13518.8|13398.8|13520.01|13400.01|13520.12|13400.12|13518.8|13398.8|9
1647175640000|2022-03-13 12:47:20|13519.82|13399.82|13519.84|13399.84|13519.94|13399.94|13519.68|13399.68|5
1647175650000|2022-03-13 12:47:30|13520.84|13400.84|13521.41|13401.41|13521.41|13401.41|13520.41|13400.41|10
1647175660000|2022-03-13 12:47:40|13521.38|13401.38|13520.96|13400.96|13521.38|13401.38|13520.96|13400.96|9
1647175670000|2022-03-13 12:47:50|13520.87|13400.87|13521.8|13401.8|13521.8|13401.8|13520.87|13400.87|10
1647175680000|2022-03-13 12:48:00|13522.04|13402.04|13522.35|13402.35|13522.35|13402.35|13522.04|13402.04|9
1647175690000|2022-03-13 12:48:10|13522.43|13402.43|13521.42|13401.42|13522.43|13402.43|13521.31|13401.31|10
1647175700000|2022-03-13 12:48:20|13521.28|13401.28|13521.64|13401.64|13521.64|13401.64|13521.27|13401.27|9
1647175710000|2022-03-13 12:48:30|13522.09|13402.09|13523.77|13403.77|13523.91|13403.91|13522.09|13402.09|10
1647175720000|2022-03-13 12:48:40|13523.68|13403.68|13523.84|13403.84|13523.89|13403.89|13523.22|13403.22|10
1647175730000|2022-03-13 12:48:50|13523.76|13403.76|13522.67|13402.67|13524.17|13404.17|13522.67|13402.67|10
1647175740000|2022-03-13 12:49:00|13522.83|13402.83|13523.72|13403.72|13523.72|13403.72|13522.36|13402.36|9
1647175750000|2022-03-13 12:49:10|13523.65|13403.65|13524.49|13404.49|13524.51|13404.51|13523.65|13403.65|9
1647175760000|2022-03-13 12:49:20|13524.77|13404.77|13524.84|13404.84|13524.88|13404.88|13524.6|13404.6|7
1647175770000|2022-03-13 12:49:30|13524.78|13404.78|13525.49|13405.49|13525.49|13405.49|13524.19|13404.19|7
1647175780000|2022-03-13 12:49:40|13525.38|13405.38|13526.17|13406.17|13526.17|13406.17|13525.26|13405.26|8
1647175790000|2022-03-13 12:49:50|13525.67|13405.67|13526.44|13406.44|13526.59|13406.59|13525.6|13405.6|9
1647175800000|2022-03-13 12:50:00|13526.42|13406.42|13526.72|13406.72|13526.72|13406.72|13526.42|13406.42|8
1647175810000|2022-03-13 12:50:10|13526.7|13406.7|13527.37|13407.37|13527.4|13407.4|13526.7|13406.7|5
1647175820000|2022-03-13 12:50:20|13526.86|13406.86|13526.73|13406.73|13527.36|13407.36|13526.64|13406.64|9
1647175830000|2022-03-13 12:50:30|13526.89|13406.89|13525.21|13405.21|13526.89|13406.89|13525.11|13405.11|10
1647175840000|2022-03-13 12:50:40|13525.15|13405.15|13524.15|13404.15|13525.15|13405.15|13524.15|13404.15|9
1647175850000|2022-03-13 12:50:50|13524.21|13404.21|13524|13404|13524.45|13404.45|13524|13404|8
1647175860000|2022-03-13 12:51:00|13523.8|13403.8|13524.16|13404.16|13524.22|13404.22|13523.79|13403.79|8
1647175870000|2022-03-13 12:51:10|13524.27|13404.27|13523.99|13403.99|13524.27|13404.27|13523.85|13403.85|7
1647175880000|2022-03-13 12:51:20|13524.06|13404.06|13523.68|13403.68|13524.06|13404.06|13523.67|13403.67|7
1647175890000|2022-03-13 12:51:30|13523.78|13403.78|13523.57|13403.57|13523.98|13403.98|13523.57|13403.57|7
1647175900000|2022-03-13 12:51:40|13523.38|13403.38|13521.21|13401.21|13523.38|13403.38|13521.21|13401.21|9
1647175910000|2022-03-13 12:51:50|13520.82|13400.82|13521.48|13401.48|13521.48|13401.48|13519.62|13399.62|9
1647175920000|2022-03-13 12:52:00|13521.42|13401.42|13519.97|13399.97|13521.53|13401.53|13519.97|13399.97|9
1647175930000|2022-03-13 12:52:10|13519.84|13399.84|13519.67|13399.67|13520.3|13400.3|13519.67|13399.67|10
1647175940000|2022-03-13 12:52:20|13519.77|13399.77|13517.58|13397.58|13519.77|13399.77|13517.58|13397.58|10
1647175950000|2022-03-13 12:52:30|13517.6|13397.6|13517.12|13397.12|13517.6|13397.6|13516.77|13396.77|10
1647175960000|2022-03-13 12:52:40|13517.08|13397.08|13518.16|13398.16|13518.16|13398.16|13517.08|13397.08|10
1647175970000|2022-03-13 12:52:50|13517.97|13397.97|13520.33|13400.33|13520.33|13400.33|13517.61|13397.61|10
1647175980000|2022-03-13 12:53:00|13520.58|13400.58|13521.02|13401.02|13521.91|13401.91|13520.58|13400.58|10
1647175990000|2022-03-13 12:53:10|13520.96|13400.96|13522.1|13402.1|13522.51|13402.51|13520.96|13400.96|8
1647176000000|2022-03-13 12:53:20|13522.03|13402.03|13520.68|13400.68|13522.03|13402.03|13520.68|13400.68|8
1647176010000|2022-03-13 12:53:30|13520.63|13400.63|13520.92|13400.92|13520.92|13400.92|13520.23|13400.23|9
1647176020000|2022-03-13 12:53:40|13521|13401|13519.48|13399.48|13521|13401|13519.07|13399.07|10
1647176030000|2022-03-13 12:53:50|13519.5|13399.5|13519.75|13399.75|13520.41|13400.41|13519.13|13399.13|10
1647176040000|2022-03-13 12:54:00|13519.67|13399.67|13519.21|13399.21|13519.78|13399.78|13519.21|13399.21|6
1647176050000|2022-03-13 12:54:10|13519.11|13399.11|13519.36|13399.36|13519.74|13399.74|13519.1|13399.1|8
1647176060000|2022-03-13 12:54:20|13519.41|13399.41|13517.47|13397.47|13519.51|13399.51|13517.47|13397.47|9
1647176070000|2022-03-13 12:54:30|13517.53|13397.53|13518.12|13398.12|13518.12|13398.12|13516.92|13396.92|9
1647176080000|2022-03-13 12:54:40|13518.4|13398.4|13518.93|13398.93|13519.17|13399.17|13518.4|13398.4|7
1647176090000|2022-03-13 12:54:50|13519.01|13399.01|13520.4|13400.4|13520.4|13400.4|13518.84|13398.84|10
1647176100000|2022-03-13 12:55:00|13520.32|13400.32|13516.1|13396.1|13520.32|13400.32|13515.78|13395.78|10
1647176110000|2022-03-13 12:55:10|13515.98|13395.98|13516.35|13396.35|13516.35|13396.35|13515.53|13395.53|10
1647176120000|2022-03-13 12:55:20|13516.1|13396.1|13515.28|13395.28|13516.46|13396.46|13515.28|13395.28|6
1647176130000|2022-03-13 12:55:30|13515.14|13395.14|13516.57|13396.57|13516.57|13396.57|13515.14|13395.14|10
1647176140000|2022-03-13 12:55:40|13516.68|13396.68|13518.93|13398.93|13518.93|13398.93|13516.68|13396.68|10
1647176150000|2022-03-13 12:55:50|13519.21|13399.21|13519.95|13399.95|13519.95|13399.95|13519.08|13399.08|8
1647176160000|2022-03-13 12:56:00|13519.9|13399.9|13520.38|13400.38|13521.05|13401.05|13519.9|13399.9|9
1647176170000|2022-03-13 12:56:10|13520.44|13400.44|13520.59|13400.59|13520.68|13400.68|13520.44|13400.44|7
1647176180000|2022-03-13 12:56:20|13520.87|13400.87|13520.93|13400.93|13521.08|13401.08|13520.82|13400.82|9
1647176190000|2022-03-13 12:56:30|13520.99|13400.99|13521.57|13401.57|13521.57|13401.57|13520.99|13400.99|10
1647176200000|2022-03-13 12:56:40|13521.7|13401.7|13523.06|13403.06|13523.11|13403.11|13521.63|13401.63|10
1647176210000|2022-03-13 12:56:50|13522.98|13402.98|13524.19|13404.19|13524.2|13404.2|13522.93|13402.93|8
1647176220000|2022-03-13 12:57:00|13523.58|13403.58|13524.66|13404.66|13524.66|13404.66|13523.58|13403.58|10
1647176230000|2022-03-13 12:57:10|13524.34|13404.34|13526.13|13406.13|13526.14|13406.14|13524.14|13404.14|10
1647176240000|2022-03-13 12:57:20|13526.21|13406.21|13526.88|13406.88|13526.88|13406.88|13526.21|13406.21|7
1647176250000|2022-03-13 12:57:30|13526.9|13406.9|13527.55|13407.55|13527.55|13407.55|13526.9|13406.9|7
1647176260000|2022-03-13 12:57:40|13527.54|13407.54|13527.86|13407.86|13527.9|13407.9|13527.44|13407.44|9
1647176270000|2022-03-13 12:57:50|13527.91|13407.91|13531.36|13411.36|13531.36|13411.36|13527.91|13407.91|9
1647176280000|2022-03-13 12:58:00|13532.04|13412.04|13533.78|13413.78|13533.78|13413.78|13532.04|13412.04|9
1647176290000|2022-03-13 12:58:10|13533.9|13413.9|13535.12|13415.12|13535.12|13415.12|13533.9|13413.9|10
1647176300000|2022-03-13 12:58:20|13535.11|13415.11|13535.54|13415.54|13535.92|13415.92|13535.11|13415.11|10
1647176310000|2022-03-13 12:58:30|13535.63|13415.63|13536.14|13416.14|13536.48|13416.48|13535.63|13415.63|10
1647176320000|2022-03-13 12:58:40|13536.05|13416.05|13535.85|13415.85|13536.05|13416.05|13534.96|13414.96|9
1647176330000|2022-03-13 12:58:50|13535.98|13415.98|13535.7|13415.7|13536.63|13416.63|13535.7|13415.7|8
1647176340000|2022-03-13 12:59:00|13536.24|13416.24|13535.98|13415.98|13536.24|13416.24|13535.96|13415.96|8
1647176350000|2022-03-13 12:59:10|13536.19|13416.19|13536.89|13416.89|13536.89|13416.89|13536.19|13416.19|8
1647176360000|2022-03-13 12:59:20|13536.95|13416.95|13535.03|13415.03|13536.95|13416.95|13535.03|13415.03|9
1647176370000|2022-03-13 12:59:30|13535.05|13415.05|13533.71|13413.71|13535.05|13415.05|13533.71|13413.71|10
1647176380000|2022-03-13 12:59:40|13533.9|13413.9|13532.16|13412.16|13533.9|13413.9|13532.02|13412.02|10
1647176390000|2022-03-13 12:59:50|13531.97|13411.97|13532.04|13412.04|13532.09|13412.09|13531.86|13411.86|10
1647176400000|2022-03-13 13:00:00|13531.74|13411.74|13528.45|13408.45|13531.74|13411.74|13528.45|13408.45|9
1647176410000|2022-03-13 13:00:10|13528.13|13408.13|13527.32|13407.32|13528.13|13408.13|13527.32|13407.32|10
1647176420000|2022-03-13 13:00:20|13526.38|13406.38|13526.45|13406.45|13526.6|13406.6|13525.61|13405.61|10
1647176430000|2022-03-13 13:00:30|13527.32|13407.32|13527.02|13407.02|13527.45|13407.45|13527.02|13407.02|10
1647176440000|2022-03-13 13:00:40|13526.79|13406.79|13525.32|13405.32|13527.19|13407.19|13524.82|13404.82|9
1647176450000|2022-03-13 13:00:50|13525.4|13405.4|13524.65|13404.65|13525.4|13405.4|13524.65|13404.65|8
1647176460000|2022-03-13 13:01:00|13524.61|13404.61|13523.81|13403.81|13524.61|13404.61|13523.7|13403.7|7
1647176470000|2022-03-13 13:01:10|13523.85|13403.85|13523|13403|13524.45|13404.45|13523|13403|10
1647176480000|2022-03-13 13:01:20|13522.8|13402.8|13520.88|13400.88|13523.04|13403.04|13520.88|13400.88|10
1647176490000|2022-03-13 13:01:30|13520.65|13400.65|13520.34|13400.34|13520.72|13400.72|13520|13400|10
1647176500000|2022-03-13 13:01:40|13520.45|13400.45|13520.68|13400.68|13520.75|13400.75|13520.37|13400.37|10
1647176510000|2022-03-13 13:01:50|13520.69|13400.69|13520.24|13400.24|13520.69|13400.69|13519.73|13399.73|10
1647176520000|2022-03-13 13:02:00|13520.32|13400.32|13520.1|13400.1|13520.32|13400.32|13520.04|13400.04|9
1647176530000|2022-03-13 13:02:10|13520.26|13400.26|13520.52|13400.52|13520.52|13400.52|13519.95|13399.95|10
1647176540000|2022-03-13 13:02:20|13520.59|13400.59|13520.03|13400.03|13520.72|13400.72|13519.65|13399.65|8
1647176550000|2022-03-13 13:02:30|13520.02|13400.02|13520.35|13400.35|13521.37|13401.37|13520.02|13400.02|10
1647176560000|2022-03-13 13:02:40|13520.23|13400.23|13521.06|13401.06|13521.12|13401.12|13520.23|13400.23|8
1647176570000|2022-03-13 13:02:50|13521.07|13401.07|13519.8|13399.8|13521.1|13401.1|13519.8|13399.8|9
1647176580000|2022-03-13 13:03:00|13519.64|13399.64|13519.12|13399.12|13519.66|13399.66|13519.12|13399.12|8
1647176590000|2022-03-13 13:03:10|13519.07|13399.07|13519.84|13399.84|13519.84|13399.84|13518.97|13398.97|9
1647176600000|2022-03-13 13:03:20|13519.66|13399.66|13519.54|13399.54|13519.85|13399.85|13519.51|13399.51|10
1647176610000|2022-03-13 13:03:30|13519.57|13399.57|13518.29|13398.29|13519.57|13399.57|13518.29|13398.29|9
1647176620000|2022-03-13 13:03:40|13518.35|13398.35|13516.81|13396.81|13518.69|13398.69|13516.81|13396.81|8
1647176630000|2022-03-13 13:03:50|13516.82|13396.82|13516.4|13396.4|13516.97|13396.97|13515.96|13395.96|9
1647176640000|2022-03-13 13:04:00|13516.67|13396.67|13516.69|13396.69|13517.48|13397.48|13516.57|13396.57|8
1647176650000|2022-03-13 13:04:10|13516.63|13396.63|13516.68|13396.68|13516.68|13396.68|13516.44|13396.44|8
1647176660000|2022-03-13 13:04:20|13516.57|13396.57|13516.34|13396.34|13516.57|13396.57|13516.27|13396.27|9
1647176670000|2022-03-13 13:04:30|13516.33|13396.33|13516.53|13396.53|13516.53|13396.53|13516.27|13396.27|7
1647176680000|2022-03-13 13:04:40|13516.32|13396.32|13516.89|13396.89|13516.89|13396.89|13516.05|13396.05|10
1647176690000|2022-03-13 13:04:50|13517.13|13397.13|13518.29|13398.29|13518.29|13398.29|13516.76|13396.76|8
1647176700000|2022-03-13 13:05:00|13517.7|13397.7|13518.22|13398.22|13518.22|13398.22|13517.7|13397.7|8
1647176710000|2022-03-13 13:05:10|13518.35|13398.35|13520.44|13400.44|13520.58|13400.58|13518.35|13398.35|10
1647176720000|2022-03-13 13:05:20|13520.81|13400.81|13521.95|13401.95|13521.95|13401.95|13520.76|13400.76|10
1647176730000|2022-03-13 13:05:30|13522.02|13402.02|13522.68|13402.68|13522.79|13402.79|13522.02|13402.02|10
1647176740000|2022-03-13 13:05:40|13522.93|13402.93|13528.61|13408.61|13528.61|13408.61|13522.64|13402.64|10
1647176750000|2022-03-13 13:05:50|13528.23|13408.23|13531.59|13411.59|13531.59|13411.59|13528.23|13408.23|10
1647176760000|2022-03-13 13:06:00|13531.52|13411.52|13536.4|13416.4|13536.4|13416.4|13531.52|13411.52|9
1647176770000|2022-03-13 13:06:10|13536.67|13416.67|13540.53|13420.53|13540.53|13420.53|13536.67|13416.67|9
1647176780000|2022-03-13 13:06:20|13541.21|13421.21|13542.51|13422.51|13542.51|13422.51|13541.11|13421.11|9
1647176790000|2022-03-13 13:06:30|13542.22|13422.22|13544.26|13424.26|13544.26|13424.26|13542.22|13422.22|10
1647176800000|2022-03-13 13:06:40|13544.29|13424.29|13545.27|13425.27|13545.37|13425.37|13544.29|13424.29|10
1647176810000|2022-03-13 13:06:50|13545.14|13425.14|13548.22|13428.22|13548.22|13428.22|13545.14|13425.14|10
1647176820000|2022-03-13 13:07:00|13547.81|13427.81|13551.37|13431.37|13551.37|13431.37|13547.81|13427.81|9
1647176830000|2022-03-13 13:07:10|13551.49|13431.49|13554.48|13434.48|13554.48|13434.48|13551.42|13431.42|10
1647176840000|2022-03-13 13:07:20|13554.37|13434.37|13562.71|13442.71|13562.93|13442.93|13554.37|13434.37|10
1647176850000|2022-03-13 13:07:30|13563.52|13443.52|13569.19|13449.19|13569.19|13449.19|13563.52|13443.52|10
1647176860000|2022-03-13 13:07:40|13569.17|13449.17|13578.81|13458.81|13578.81|13458.81|13569.17|13449.17|9
1647176870000|2022-03-13 13:07:50|13578.87|13458.87|13579.74|13459.74|13579.74|13459.74|13578.63|13458.63|9
1647176880000|2022-03-13 13:08:00|13579.88|13459.88|13580.46|13460.46|13580.46|13460.46|13578.44|13458.44|10
1647176890000|2022-03-13 13:08:10|13581.03|13461.03|13585.82|13465.82|13585.82|13465.82|13579.9|13459.9|10
1647176900000|2022-03-13 13:08:20|13586.47|13466.47|13588.5|13468.5|13588.61|13468.61|13585.78|13465.78|10
1647176910000|2022-03-13 13:08:30|13588.21|13468.21|13593.21|13473.21|13593.21|13473.21|13588.21|13468.21|10
1647176920000|2022-03-13 13:08:40|13594.71|13474.71|13598.33|13478.33|13598.42|13478.42|13594.71|13474.71|10
1647176930000|2022-03-13 13:08:50|13598.27|13478.27|13598.64|13478.64|13601.17|13481.17|13598.27|13478.27|10
1647176940000|2022-03-13 13:09:00|13598.41|13478.41|13591.99|13471.99|13598.41|13478.41|13591.99|13471.99|9
1647176950000|2022-03-13 13:09:10|13591.3|13471.3|13589.12|13469.12|13591.33|13471.33|13589.12|13469.12|9
1647176960000|2022-03-13 13:09:20|13589.32|13469.32|13587.75|13467.75|13589.49|13469.49|13587.75|13467.75|10
1647176970000|2022-03-13 13:09:30|13587.99|13467.99|13586.83|13466.83|13588.08|13468.08|13586.72|13466.72|10
1647176980000|2022-03-13 13:09:40|13587.23|13467.23|13591.44|13471.44|13591.76|13471.76|13587.23|13467.23|10
1647176990000|2022-03-13 13:09:50|13592.16|13472.16|13590.23|13470.23|13592.26|13472.26|13589.7|13469.7|10
1647177000000|2022-03-13 13:10:00|13590.15|13470.15|13587.89|13467.89|13590.15|13470.15|13587.89|13467.89|10
1647177010000|2022-03-13 13:10:10|13587.54|13467.54|13586.39|13466.39|13587.58|13467.58|13585.19|13465.19|9
1647177020000|2022-03-13 13:10:20|13587.21|13467.21|13590.03|13470.03|13590.03|13470.03|13587.21|13467.21|9
1647177030000|2022-03-13 13:10:30|13589.81|13469.81|13593.33|13473.33|13593.78|13473.78|13589.81|13469.81|10
1647177040000|2022-03-13 13:10:40|13593.07|13473.07|13609.67|13489.67|13609.67|13489.67|13593.07|13473.07|9
1647177050000|2022-03-13 13:10:50|13609.76|13489.76|13618.33|13498.33|13618.81|13498.81|13609.76|13489.76|10
1647177060000|2022-03-13 13:11:00|13618.64|13498.64|13617.38|13497.38|13620.29|13500.29|13616.68|13496.68|9
1647177070000|2022-03-13 13:11:10|13616.7|13496.7|13617.39|13497.39|13617.92|13497.92|13615.98|13495.98|10
1647177080000|2022-03-13 13:11:20|13618.04|13498.04|13618.8|13498.8|13618.8|13498.8|13617.09|13497.09|10
1647177090000|2022-03-13 13:11:30|13617.74|13497.74|13619.39|13499.39|13619.39|13499.39|13617.32|13497.32|10
1647177100000|2022-03-13 13:11:40|13620.3|13500.3|13620.49|13500.49|13620.82|13500.82|13620.23|13500.23|10
1647177110000|2022-03-13 13:11:50|13621.52|13501.52|13621.95|13501.95|13622.25|13502.25|13620.81|13500.81|10
1647177120000|2022-03-13 13:12:00|13622.11|13502.11|13621.31|13501.31|13622.41|13502.41|13621.1|13501.1|10
1647177130000|2022-03-13 13:12:10|13621.9|13501.9|13620.16|13500.16|13621.9|13501.9|13620.15|13500.15|9
1647177140000|2022-03-13 13:12:20|13620.14|13500.14|13619.62|13499.62|13621.71|13501.71|13619.62|13499.62|9
1647177150000|2022-03-13 13:12:30|13619.15|13499.15|13617.47|13497.47|13619.15|13499.15|13617.02|13497.02|10
1647177160000|2022-03-13 13:12:40|13617.88|13497.88|13618.93|13498.93|13618.93|13498.93|13617.72|13497.72|10
1647177170000|2022-03-13 13:12:50|13619.81|13499.81|13620.67|13500.67|13620.91|13500.91|13619.71|13499.71|8
1647177180000|2022-03-13 13:13:00|13621.12|13501.12|13619.79|13499.79|13621.12|13501.12|13619.32|13499.32|9
1647177190000|2022-03-13 13:13:10|13619.7|13499.7|13620.89|13500.89|13620.93|13500.93|13619.7|13499.7|10
1647177200000|2022-03-13 13:13:20|13620.91|13500.91|13623.41|13503.41|13623.5|13503.5|13620.88|13500.88|10
1647177210000|2022-03-13 13:13:30|13623.36|13503.36|13620.73|13500.73|13623.36|13503.36|13620.56|13500.56|10
1647177220000|2022-03-13 13:13:40|13620.75|13500.75|13621.73|13501.73|13622.05|13502.05|13620.75|13500.75|10
1647177230000|2022-03-13 13:13:50|13621.79|13501.79|13619.41|13499.41|13621.84|13501.84|13619.31|13499.31|9
1647177240000|2022-03-13 13:14:00|13619.4|13499.4|13620.34|13500.34|13620.4|13500.4|13619.4|13499.4|7
1647177250000|2022-03-13 13:14:10|13621.54|13501.54|13618.02|13498.02|13621.73|13501.73|13618.02|13498.02|10
1647177260000|2022-03-13 13:14:20|13617.65|13497.65|13613.95|13493.95|13617.65|13497.65|13613.95|13493.95|10
1647177270000|2022-03-13 13:14:30|13614.07|13494.07|13612.22|13492.22|13614.4|13494.4|13612.22|13492.22|9
1647177280000|2022-03-13 13:14:40|13612.07|13492.07|13612.31|13492.31|13612.57|13492.57|13611.55|13491.55|10
1647177290000|2022-03-13 13:14:50|13612.51|13492.51|13608.99|13488.99|13612.51|13492.51|13608.99|13488.99|10
1647177300000|2022-03-13 13:15:00|13608.97|13488.97|13610.43|13490.43|13610.43|13490.43|13608.63|13488.63|10
1647177310000|2022-03-13 13:15:10|13609.98|13489.98|13609.33|13489.33|13610.01|13490.01|13608.86|13488.86|9
1647177320000|2022-03-13 13:15:20|13608.58|13488.58|13607.23|13487.23|13609.02|13489.02|13607.23|13487.23|10
1647177330000|2022-03-13 13:15:30|13607.09|13487.09|13604.2|13484.2|13607.09|13487.09|13603.65|13483.65|10
1647177340000|2022-03-13 13:15:40|13603.99|13483.99|13607.59|13487.59|13607.71|13487.71|13603.98|13483.98|10
1647177350000|2022-03-13 13:15:50|13607.69|13487.69|13617.02|13497.02|13617.22|13497.22|13607.69|13487.69|10
1647177360000|2022-03-13 13:16:00|13617.28|13497.28|13619.31|13499.31|13619.31|13499.31|13617.28|13497.28|9
1647177370000|2022-03-13 13:16:10|13619.47|13499.47|13620.61|13500.61|13620.65|13500.65|13619.14|13499.14|10
1647177380000|2022-03-13 13:16:20|13620.85|13500.85|13622.82|13502.82|13623.07|13503.07|13620.82|13500.82|9
1647177390000|2022-03-13 13:16:30|13622.83|13502.83|13621.2|13501.2|13622.83|13502.83|13621.2|13501.2|10
1647177400000|2022-03-13 13:16:40|13621.53|13501.53|13621.7|13501.7|13621.93|13501.93|13621.53|13501.53|9
1647177410000|2022-03-13 13:16:50|13621.63|13501.63|13618.73|13498.73|13621.63|13501.63|13618.66|13498.66|10
1647177420000|2022-03-13 13:17:00|13620.31|13500.31|13619.41|13499.41|13621.65|13501.65|13619.41|13499.41|10
1647177430000|2022-03-13 13:17:10|13619.2|13499.2|13618.74|13498.74|13619.42|13499.42|13618.64|13498.64|10
1647177440000|2022-03-13 13:17:20|13618.92|13498.92|13618.81|13498.81|13619.21|13499.21|13618.78|13498.78|10
1647177450000|2022-03-13 13:17:30|13617.44|13497.44|13619.58|13499.58|13619.58|13499.58|13617.27|13497.27|10
1647177460000|2022-03-13 13:17:40|13619.77|13499.77|13620.92|13500.92|13620.98|13500.98|13619.77|13499.77|10
1647177470000|2022-03-13 13:17:50|13621.15|13501.15|13622.48|13502.48|13622.48|13502.48|13620.96|13500.96|10
1647177480000|2022-03-13 13:18:00|13622.34|13502.34|13622.67|13502.67|13622.68|13502.68|13621.97|13501.97|10
1647177490000|2022-03-13 13:18:10|13622.65|13502.65|13622.66|13502.66|13622.74|13502.74|13621.93|13501.93|10
1647177500000|2022-03-13 13:18:20|13622.59|13502.59|13622.75|13502.75|13623.31|13503.31|13622.52|13502.52|10
1647177510000|2022-03-13 13:18:30|13623.04|13503.04|13621.99|13501.99|13623.05|13503.05|13621.99|13501.99|10
1647177520000|2022-03-13 13:18:40|13621.97|13501.97|13622.5|13502.5|13622.5|13502.5|13621.89|13501.89|9
1647177530000|2022-03-13 13:18:50|13622.52|13502.52|13621.92|13501.92|13622.52|13502.52|13621.92|13501.92|9
1647177540000|2022-03-13 13:19:00|13621.93|13501.93|13623.15|13503.15|13623.45|13503.45|13621.74|13501.74|9
1647177550000|2022-03-13 13:19:10|13623.42|13503.42|13621.54|13501.54|13623.85|13503.85|13621.54|13501.54|10
1647177560000|2022-03-13 13:19:20|13621.59|13501.59|13620.93|13500.93|13621.82|13501.82|13620.93|13500.93|10
1647177570000|2022-03-13 13:19:30|13621.19|13501.19|13621.41|13501.41|13621.41|13501.41|13620.4|13500.4|10
1647177580000|2022-03-13 13:19:40|13621.11|13501.11|13619.24|13499.24|13621.14|13501.14|13618.95|13498.95|8
1647177590000|2022-03-13 13:19:50|13619.19|13499.19|13620.67|13500.67|13620.67|13500.67|13619.09|13499.09|10
1647177600000|2022-03-13 13:20:00|13620.07|13500.07|13620.5|13500.5|13620.5|13500.5|13619.67|13499.67|10
1647177610000|2022-03-13 13:20:10|13620.55|13500.55|13619.09|13499.09|13620.55|13500.55|13619.09|13499.09|9
1647177620000|2022-03-13 13:20:20|13618.87|13498.87|13616.53|13496.53|13619.03|13499.03|13616.53|13496.53|10
1647177630000|2022-03-13 13:20:30|13616.3|13496.3|13617.69|13497.69|13617.69|13497.69|13616.01|13496.01|9
1647177640000|2022-03-13 13:20:40|13617.73|13497.73|13618.95|13498.95|13619.26|13499.26|13617.55|13497.55|10
1647177650000|2022-03-13 13:20:50|13618.8|13498.8|13619.78|13499.78|13619.86|13499.86|13617.83|13497.83|10
1647177660000|2022-03-13 13:21:00|13620.41|13500.41|13619.92|13499.92|13620.46|13500.46|13619.81|13499.81|9
1647177670000|2022-03-13 13:21:10|13620.24|13500.24|13620.78|13500.78|13620.78|13500.78|13619.91|13499.91|10
1647177680000|2022-03-13 13:21:20|13620.62|13500.62|13622.77|13502.77|13622.77|13502.77|13620.28|13500.28|9
1647177690000|2022-03-13 13:21:30|13622.84|13502.84|13621.52|13501.52|13623.14|13503.14|13621.52|13501.52|9
1647177700000|2022-03-13 13:21:40|13621.66|13501.66|13622.44|13502.44|13622.79|13502.79|13621.65|13501.65|9
1647177710000|2022-03-13 13:21:50|13623.91|13503.91|13629.78|13509.78|13629.81|13509.81|13623.91|13503.91|10
1647177720000|2022-03-13 13:22:00|13629.94|13509.94|13634.84|13514.84|13634.84|13514.84|13629.94|13509.94|10
1647177730000|2022-03-13 13:22:10|13635.14|13515.14|13637.53|13517.53|13637.53|13517.53|13635.14|13515.14|10
1647177740000|2022-03-13 13:22:20|13639.35|13519.35|13646.76|13526.76|13646.76|13526.76|13639.3|13519.3|10
1647177750000|2022-03-13 13:22:30|13647.3|13527.3|13655.24|13535.24|13655.24|13535.24|13647.3|13527.3|10
1647177760000|2022-03-13 13:22:40|13655.12|13535.12|13656.26|13536.26|13657.05|13537.05|13655.12|13535.12|10
1647177770000|2022-03-13 13:22:50|13656.11|13536.11|13657.33|13537.33|13657.33|13537.33|13656.11|13536.11|10
1647177780000|2022-03-13 13:23:00|13657.45|13537.45|13662.68|13542.68|13662.74|13542.74|13657.42|13537.42|10
1647177790000|2022-03-13 13:23:10|13662.82|13542.82|13671.72|13551.72|13671.72|13551.72|13662.82|13542.82|10
1647177800000|2022-03-13 13:23:20|13671.28|13551.28|13684.51|13564.51|13684.51|13564.51|13670.76|13550.76|10
1647177810000|2022-03-13 13:23:30|13686.08|13566.08|13691.48|13571.48|13691.48|13571.48|13686.08|13566.08|10
1647177820000|2022-03-13 13:23:40|13692.09|13572.09|13688.05|13568.05|13692.09|13572.09|13688.05|13568.05|9
1647177830000|2022-03-13 13:23:50|13688.16|13568.16|13681.61|13561.61|13688.26|13568.26|13681.61|13561.61|10
1647177840000|2022-03-13 13:24:00|13681.27|13561.27|13679.62|13559.62|13681.27|13561.27|13679.62|13559.62|10
1647177850000|2022-03-13 13:24:10|13679.9|13559.9|13676.25|13556.25|13680.63|13560.63|13676.25|13556.25|10
1647177860000|2022-03-13 13:24:20|13675.56|13555.56|13671.67|13551.67|13675.56|13555.56|13671.52|13551.52|10
1647177870000|2022-03-13 13:24:30|13671.37|13551.37|13671.11|13551.11|13671.44|13551.44|13671.08|13551.08|9
1647177880000|2022-03-13 13:24:40|13670.9|13550.9|13673.02|13553.02|13673.02|13553.02|13670.9|13550.9|10
1647177890000|2022-03-13 13:24:50|13673.33|13553.33|13675.85|13555.85|13675.85|13555.85|13673.33|13553.33|9
1647177900000|2022-03-13 13:25:00|13676.13|13556.13|13677.38|13557.38|13677.4|13557.4|13675.92|13555.92|10
1647177910000|2022-03-13 13:25:10|13677.32|13557.32|13671.94|13551.94|13677.32|13557.32|13671.94|13551.94|9
1647177920000|2022-03-13 13:25:20|13671.34|13551.34|13675.5|13555.5|13675.5|13555.5|13671.09|13551.09|10
1647177930000|2022-03-13 13:25:30|13675.83|13555.83|13678.01|13558.01|13678.01|13558.01|13675.83|13555.83|10
1647177940000|2022-03-13 13:25:40|13678.42|13558.42|13681.45|13561.45|13681.45|13561.45|13678.42|13558.42|8
1647177950000|2022-03-13 13:25:50|13681.07|13561.07|13678.18|13558.18|13681.07|13561.07|13678.18|13558.18|10
1647177960000|2022-03-13 13:26:00|13677.43|13557.43|13677.45|13557.45|13677.45|13557.45|13676.94|13556.94|9
1647177970000|2022-03-13 13:26:10|13677.76|13557.76|13675.87|13555.87|13678.07|13558.07|13675.86|13555.86|10
1647177980000|2022-03-13 13:26:20|13675.73|13555.73|13673.28|13553.28|13675.73|13555.73|13672.86|13552.86|9
1647177990000|2022-03-13 13:26:30|13672.78|13552.78|13670.43|13550.43|13672.78|13552.78|13670.43|13550.43|10
1647178000000|2022-03-13 13:26:40|13670.57|13550.57|13668.69|13548.69|13670.57|13550.57|13668.69|13548.69|10
1647178010000|2022-03-13 13:26:50|13668.75|13548.75|13671|13551|13671|13551|13668.68|13548.68|10
1647178020000|2022-03-13 13:27:00|13670.83|13550.83|13671.55|13551.55|13671.81|13551.81|13670.83|13550.83|6
1647178030000|2022-03-13 13:27:10|13672.01|13552.01|13670.94|13550.94|13672.01|13552.01|13670.94|13550.94|9
1647178040000|2022-03-13 13:27:20|13671.55|13551.55|13673.73|13553.73|13673.73|13553.73|13671.49|13551.49|10
1647178050000|2022-03-13 13:27:30|13673.9|13553.9|13674.06|13554.06|13674.29|13554.29|13673.9|13553.9|8
1647178060000|2022-03-13 13:27:40|13673.91|13553.91|13674.12|13554.12|13674.12|13554.12|13673.91|13553.91|8
1647178070000|2022-03-13 13:27:50|13673.35|13553.35|13672.8|13552.8|13673.63|13553.63|13672.79|13552.79|8
1647178080000|2022-03-13 13:28:00|13672.85|13552.85|13671.52|13551.52|13672.85|13552.85|13671.52|13551.52|10
1647178090000|2022-03-13 13:28:10|13671.58|13551.58|13673.81|13553.81|13673.81|13553.81|13671.58|13551.58|9
1647178100000|2022-03-13 13:28:20|13674.26|13554.26|13672.38|13552.38|13674.51|13554.51|13672.38|13552.38|10
1647178110000|2022-03-13 13:28:30|13672.4|13552.4|13672.21|13552.21|13672.4|13552.4|13671.66|13551.66|10
1647178120000|2022-03-13 13:28:40|13672.16|13552.16|13672.54|13552.54|13672.55|13552.55|13671.99|13551.99|10
1647178130000|2022-03-13 13:28:50|13670.82|13550.82|13670.99|13550.99|13672.03|13552.03|13670.68|13550.68|10
1647178140000|2022-03-13 13:29:00|13671.08|13551.08|13669.77|13549.77|13671.09|13551.09|13669.75|13549.75|10
1647178150000|2022-03-13 13:29:10|13669.68|13549.68|13665.56|13545.56|13669.68|13549.68|13665.56|13545.56|10
1647178160000|2022-03-13 13:29:20|13665.49|13545.49|13662|13542|13665.49|13545.49|13661.28|13541.28|10
1647178170000|2022-03-13 13:29:30|13662.15|13542.15|13660.76|13540.76|13662.15|13542.15|13660.72|13540.72|9
1647178180000|2022-03-13 13:29:40|13660.62|13540.62|13660.63|13540.63|13660.63|13540.63|13660.37|13540.37|7
1647178190000|2022-03-13 13:29:50|13660.65|13540.65|13659.95|13539.95|13660.72|13540.72|13659.32|13539.32|10
1647178200000|2022-03-13 13:30:00|13660|13540|13657.49|13537.49|13660|13540|13657.49|13537.49|10
1647178210000|2022-03-13 13:30:10|13657.47|13537.47|13656.17|13536.17|13657.47|13537.47|13655.84|13535.84|10
1647178220000|2022-03-13 13:30:20|13654.98|13534.98|13655.74|13535.74|13655.74|13535.74|13653.97|13533.97|10
1647178230000|2022-03-13 13:30:30|13655.82|13535.82|13660.58|13540.58|13660.58|13540.58|13655.82|13535.82|10
1647178240000|2022-03-13 13:30:40|13661.34|13541.34|13666.27|13546.27|13666.27|13546.27|13661.34|13541.34|10
1647178250000|2022-03-13 13:30:50|13666.04|13546.04|13666.24|13546.24|13666.71|13546.71|13665.81|13545.81|10
1647178260000|2022-03-13 13:31:00|13666.31|13546.31|13665.86|13545.86|13666.45|13546.45|13665.79|13545.79|10
1647178270000|2022-03-13 13:31:10|13665.9|13545.9|13666.63|13546.63|13666.76|13546.76|13665.9|13545.9|9
1647178280000|2022-03-13 13:31:20|13668.22|13548.22|13667.59|13547.59|13668.5|13548.5|13667.59|13547.59|9
1647178290000|2022-03-13 13:31:30|13667.37|13547.37|13666.77|13546.77|13667.56|13547.56|13666.58|13546.58|8
1647178300000|2022-03-13 13:31:40|13666.6|13546.6|13666.78|13546.78|13666.8|13546.8|13665.9|13545.9|8
1647178310000|2022-03-13 13:31:50|13666.71|13546.71|13667|13547|13667|13547|13666.46|13546.46|9
1647178320000|2022-03-13 13:32:00|13667.24|13547.24|13668.42|13548.42|13668.42|13548.42|13667.24|13547.24|9
1647178330000|2022-03-13 13:32:10|13668.68|13548.68|13670.22|13550.22|13670.22|13550.22|13668.68|13548.68|10
1647178340000|2022-03-13 13:32:20|13670.19|13550.19|13673.23|13553.23|13673.27|13553.27|13669.37|13549.37|8
1647178350000|2022-03-13 13:32:30|13674.52|13554.52|13676.3|13556.3|13676.57|13556.57|13674.52|13554.52|10
1647178360000|2022-03-13 13:32:40|13676.03|13556.03|13676.42|13556.42|13676.69|13556.69|13675.72|13555.72|10
1647178370000|2022-03-13 13:32:50|13676.51|13556.51|13678.82|13558.82|13678.82|13558.82|13676.06|13556.06|10
1647178380000|2022-03-13 13:33:00|13678.94|13558.94|13684.79|13564.79|13684.79|13564.79|13678.94|13558.94|10
1647178390000|2022-03-13 13:33:10|13685.2|13565.2|13685.37|13565.37|13685.99|13565.99|13685.2|13565.2|10
1647178400000|2022-03-13 13:33:20|13686.64|13566.64|13687.18|13567.18|13687.55|13567.55|13686.44|13566.44|10
1647178410000|2022-03-13 13:33:30|13687.33|13567.33|13687.27|13567.27|13687.6|13567.6|13686.92|13566.92|9
1647178420000|2022-03-13 13:33:40|13687.31|13567.31|13687.45|13567.45|13687.66|13567.66|13687.26|13567.26|9
1647178430000|2022-03-13 13:33:50|13687.5|13567.5|13687.36|13567.36|13687.92|13567.92|13687.36|13567.36|8
1647178440000|2022-03-13 13:34:00|13687.17|13567.17|13686.63|13566.63|13687.37|13567.37|13685.09|13565.09|10
1647178450000|2022-03-13 13:34:10|13686.51|13566.51|13687.02|13567.02|13687.02|13567.02|13686.28|13566.28|9
1647178460000|2022-03-13 13:34:20|13687.01|13567.01|13685.8|13565.8|13687.01|13567.01|13685.6|13565.6|9
1647178470000|2022-03-13 13:34:30|13685.74|13565.74|13688.03|13568.03|13688.03|13568.03|13685.71|13565.71|8
1647178480000|2022-03-13 13:34:40|13688.14|13568.14|13689.21|13569.21|13689.21|13569.21|13688.14|13568.14|10
1647178490000|2022-03-13 13:34:50|13689.51|13569.51|13689.47|13569.47|13689.96|13569.96|13689.39|13569.39|9
1647178500000|2022-03-13 13:35:00|13689.86|13569.86|13689.56|13569.56|13689.96|13569.96|13689.45|13569.45|7
1647178510000|2022-03-13 13:35:10|13689.7|13569.7|13687.83|13567.83|13689.98|13569.98|13687.34|13567.34|10
1647178520000|2022-03-13 13:35:20|13687.62|13567.62|13686.22|13566.22|13687.62|13567.62|13686.22|13566.22|10
1647178530000|2022-03-13 13:35:30|13686.42|13566.42|13685.21|13565.21|13686.42|13566.42|13685.21|13565.21|9
1647178540000|2022-03-13 13:35:40|13686.19|13566.19|13684.86|13564.86|13686.19|13566.19|13684.86|13564.86|9
1647178550000|2022-03-13 13:35:50|13684.73|13564.73|13683.12|13563.12|13684.73|13564.73|13683.01|13563.01|9
1647178560000|2022-03-13 13:36:00|13683.1|13563.1|13684.09|13564.09|13684.09|13564.09|13682.59|13562.59|9
1647178570000|2022-03-13 13:36:10|13684.05|13564.05|13682.31|13562.31|13684.17|13564.17|13682.31|13562.31|10
1647178580000|2022-03-13 13:36:20|13682.32|13562.32|13683.43|13563.43|13683.52|13563.52|13682.32|13562.32|10
1647178590000|2022-03-13 13:36:30|13683.34|13563.34|13683.78|13563.78|13683.78|13563.78|13683.18|13563.18|10
1647178600000|2022-03-13 13:36:40|13683.7|13563.7|13683.42|13563.42|13683.7|13563.7|13683.42|13563.42|9
1647178610000|2022-03-13 13:36:50|13683.68|13563.68|13683.06|13563.06|13684.39|13564.39|13683.06|13563.06|10
1647178620000|2022-03-13 13:37:00|13683.04|13563.04|13681.05|13561.05|13683.04|13563.04|13679.61|13559.61|10
1647178630000|2022-03-13 13:37:10|13680.93|13560.93|13680.51|13560.51|13680.93|13560.93|13680.22|13560.22|9
1647178640000|2022-03-13 13:37:20|13680.36|13560.36|13678.94|13558.94|13680.36|13560.36|13678.94|13558.94|8
1647178650000|2022-03-13 13:37:30|13679.14|13559.14|13680.72|13560.72|13680.72|13560.72|13679.11|13559.11|10
1647178660000|2022-03-13 13:37:40|13681.64|13561.64|13682.6|13562.6|13682.61|13562.61|13681.64|13561.64|9
1647178670000|2022-03-13 13:37:50|13682.86|13562.86|13683.45|13563.45|13683.45|13563.45|13682.76|13562.76|10
1647178680000|2022-03-13 13:38:00|13683.54|13563.54|13683.74|13563.74|13683.84|13563.84|13683.37|13563.37|10
1647178690000|2022-03-13 13:38:10|13683.96|13563.96|13683.79|13563.79|13684.42|13564.42|13683.79|13563.79|9
1647178700000|2022-03-13 13:38:20|13683.53|13563.53|13683.88|13563.88|13683.89|13563.89|13683.53|13563.53|7
1647178710000|2022-03-13 13:38:30|13683.71|13563.71|13683.82|13563.82|13684.02|13564.02|13683.64|13563.64|9
1647178720000|2022-03-13 13:38:40|13683.96|13563.96|13684.85|13564.85|13684.85|13564.85|13683.96|13563.96|9
1647178730000|2022-03-13 13:38:50|13684.88|13564.88|13684.75|13564.75|13684.98|13564.98|13684.65|13564.65|8
1647178740000|2022-03-13 13:39:00|13684.61|13564.61|13685.17|13565.17|13685.17|13565.17|13684.61|13564.61|10
1647178750000|2022-03-13 13:39:10|13685.18|13565.18|13684.11|13564.11|13685.27|13565.27|13684.09|13564.09|8
1647178760000|2022-03-13 13:39:20|13683.77|13563.77|13683.2|13563.2|13683.77|13563.77|13683.2|13563.2|10
1647178770000|2022-03-13 13:39:30|13683.25|13563.25|13681.78|13561.78|13683.25|13563.25|13681.78|13561.78|10
1647178780000|2022-03-13 13:39:40|13681.39|13561.39|13680.66|13560.66|13681.39|13561.39|13680.65|13560.65|10
1647178790000|2022-03-13 13:39:50|13680.45|13560.45|13679.14|13559.14|13680.45|13560.45|13679.14|13559.14|8
1647178800000|2022-03-13 13:40:00|13679.13|13559.13|13678.73|13558.73|13679.13|13559.13|13678.67|13558.67|8
1647178810000|2022-03-13 13:40:10|13678.95|13558.95|13678.16|13558.16|13678.95|13558.95|13678.16|13558.16|9
1647178820000|2022-03-13 13:40:20|13678.1|13558.1|13675.84|13555.84|13678.1|13558.1|13675.84|13555.84|8
1647178830000|2022-03-13 13:40:30|13675.85|13555.85|13674.76|13554.76|13675.85|13555.85|13674.76|13554.76|10
1647178840000|2022-03-13 13:40:40|13674.39|13554.39|13674.01|13554.01|13674.48|13554.48|13673.76|13553.76|10
1647178850000|2022-03-13 13:40:50|13674.05|13554.05|13675.23|13555.23|13675.23|13555.23|13674.05|13554.05|8
1647178860000|2022-03-13 13:41:00|13675.12|13555.12|13673.83|13553.83|13675.12|13555.12|13673.83|13553.83|10
1647178870000|2022-03-13 13:41:10|13673.89|13553.89|13673.32|13553.32|13673.89|13553.89|13673.29|13553.29|5
1647178880000|2022-03-13 13:41:20|13673.36|13553.36|13672.81|13552.81|13673.36|13553.36|13672.37|13552.37|10
1647178890000|2022-03-13 13:41:30|13672.89|13552.89|13673.81|13553.81|13673.87|13553.87|13672.89|13552.89|9
1647178900000|2022-03-13 13:41:40|13673.93|13553.93|13674.32|13554.32|13674.63|13554.63|13673.93|13553.93|10
1647178910000|2022-03-13 13:41:50|13674.28|13554.28|13674.58|13554.58|13674.88|13554.88|13674.28|13554.28|10
1647178920000|2022-03-13 13:42:00|13674.64|13554.64|13672.01|13552.01|13674.75|13554.75|13672.01|13552.01|10
1647178930000|2022-03-13 13:42:10|13670.33|13550.33|13666.38|13546.38|13670.33|13550.33|13666.38|13546.38|10
1647178940000|2022-03-13 13:42:20|13666.19|13546.19|13665.7|13545.7|13666.19|13546.19|13665.67|13545.67|9
1647178950000|2022-03-13 13:42:30|13664.81|13544.81|13664.35|13544.35|13664.93|13544.93|13664.34|13544.34|8
1647178960000|2022-03-13 13:42:40|13662.33|13542.33|13662.46|13542.46|13662.48|13542.48|13662.33|13542.33|9
1647178970000|2022-03-13 13:42:50|13662.48|13542.48|13663.5|13543.5|13663.78|13543.78|13662.18|13542.18|10
1647178980000|2022-03-13 13:43:00|13663.86|13543.86|13664.17|13544.17|13664.17|13544.17|13663.68|13543.68|10
1647178990000|2022-03-13 13:43:10|13664.12|13544.12|13662.52|13542.52|13664.12|13544.12|13662.52|13542.52|10
1647179000000|2022-03-13 13:43:20|13662.33|13542.33|13660.37|13540.37|13662.7|13542.7|13660.37|13540.37|10
1647179010000|2022-03-13 13:43:30|13660.16|13540.16|13659.61|13539.61|13660.16|13540.16|13659.61|13539.61|10
1647179020000|2022-03-13 13:43:40|13659.66|13539.66|13659.88|13539.88|13660.25|13540.25|13659.66|13539.66|9
1647179030000|2022-03-13 13:43:50|13659.91|13539.91|13660.14|13540.14|13660.33|13540.33|13659.61|13539.61|10
1647179040000|2022-03-13 13:44:00|13660.06|13540.06|13658.78|13538.78|13660.1|13540.1|13658.78|13538.78|10
1647179050000|2022-03-13 13:44:10|13658.66|13538.66|13658.36|13538.36|13658.66|13538.66|13657.95|13537.95|10
1647179060000|2022-03-13 13:44:20|13657.32|13537.32|13654.76|13534.76|13657.32|13537.32|13654.76|13534.76|10
1647179070000|2022-03-13 13:44:30|13653.82|13533.82|13652.9|13532.9|13653.83|13533.83|13652.77|13532.77|10
1647179080000|2022-03-13 13:44:40|13652.61|13532.61|13649.62|13529.62|13652.61|13532.61|13649.62|13529.62|9
1647179090000|2022-03-13 13:44:50|13648.81|13528.81|13644.36|13524.36|13648.81|13528.81|13644.14|13524.14|10
1647179100000|2022-03-13 13:45:00|13644.4|13524.4|13647.22|13527.22|13647.22|13527.22|13644.4|13524.4|10
1647179110000|2022-03-13 13:45:10|13647.64|13527.64|13648.13|13528.13|13648.21|13528.21|13647.21|13527.21|9
1647179120000|2022-03-13 13:45:20|13648.49|13528.49|13647.05|13527.05|13650.16|13530.16|13647.05|13527.05|10
1647179130000|2022-03-13 13:45:30|13646.68|13526.68|13639.79|13519.79|13646.68|13526.68|13639.79|13519.79|10
1647179140000|2022-03-13 13:45:40|13639.25|13519.25|13636.88|13516.88|13639.25|13519.25|13636.33|13516.33|10
1647179150000|2022-03-13 13:45:50|13637.81|13517.81|13637.86|13517.86|13637.99|13517.99|13636.66|13516.66|10
1647179160000|2022-03-13 13:46:00|13637.82|13517.82|13636.87|13516.87|13637.92|13517.92|13636.4|13516.4|9
1647179170000|2022-03-13 13:46:10|13637.1|13517.1|13632.68|13512.68|13637.1|13517.1|13632.68|13512.68|9
1647179180000|2022-03-13 13:46:20|13632.59|13512.59|13626.1|13506.1|13632.59|13512.59|13626.1|13506.1|10
1647179190000|2022-03-13 13:46:30|13625.19|13505.19|13618.52|13498.52|13625.28|13505.28|13618.52|13498.52|9
1647179200000|2022-03-13 13:46:40|13618.63|13498.63|13618.4|13498.4|13618.63|13498.63|13618.07|13498.07|10
1647179210000|2022-03-13 13:46:50|13617.79|13497.79|13614.83|13494.83|13617.79|13497.79|13614.83|13494.83|10
1647179220000|2022-03-13 13:47:00|13614.47|13494.47|13613.95|13493.95|13614.47|13494.47|13613.04|13493.04|9
1647179230000|2022-03-13 13:47:10|13613.84|13493.84|13613.97|13493.97|13614.65|13494.65|13613.58|13493.58|10
1647179240000|2022-03-13 13:47:20|13614.02|13494.02|13614|13494|13614.87|13494.87|13613.8|13493.8|10
1647179250000|2022-03-13 13:47:30|13613.99|13493.99|13613.92|13493.92|13614.11|13494.11|13613.66|13493.66|10
1647179260000|2022-03-13 13:47:40|13611.97|13491.97|13611.33|13491.33|13612.08|13492.08|13611.07|13491.07|10
1647179270000|2022-03-13 13:47:50|13611.02|13491.02|13610.28|13490.28|13611.02|13491.02|13610.24|13490.24|10
1647179280000|2022-03-13 13:48:00|13610.29|13490.29|13610.87|13490.87|13611.83|13491.83|13610.29|13490.29|10
1647179290000|2022-03-13 13:48:10|13610.67|13490.67|13610.3|13490.3|13610.67|13490.67|13610.14|13490.14|10
1647179300000|2022-03-13 13:48:20|13610.29|13490.29|13611.84|13491.84|13612.19|13492.19|13610.29|13490.29|10
1647179310000|2022-03-13 13:48:30|13612.18|13492.18|13613.48|13493.48|13613.52|13493.52|13612.18|13492.18|8
1647179320000|2022-03-13 13:48:40|13613.53|13493.53|13613.89|13493.89|13613.89|13493.89|13613.12|13493.12|10
1647179330000|2022-03-13 13:48:50|13613.86|13493.86|13614.33|13494.33|13614.7|13494.7|13613.79|13493.79|10
1647179340000|2022-03-13 13:49:00|13614.09|13494.09|13613.41|13493.41|13614.09|13494.09|13613.37|13493.37|9
1647179350000|2022-03-13 13:49:10|13613.38|13493.38|13613.25|13493.25|13613.58|13493.58|13613.25|13493.25|9
1647179360000|2022-03-13 13:49:20|13613.19|13493.19|13613.78|13493.78|13613.81|13493.81|13612.78|13492.78|10
1647179370000|2022-03-13 13:49:30|13613.27|13493.27|13610.5|13490.5|13613.27|13493.27|13610.5|13490.5|10
1647179380000|2022-03-13 13:49:40|13609.44|13489.44|13607.68|13487.68|13609.44|13489.44|13607.34|13487.34|10
1647179390000|2022-03-13 13:49:50|13608.29|13488.29|13608.71|13488.71|13608.99|13488.99|13608.29|13488.29|10
1647179400000|2022-03-13 13:50:00|13608.81|13488.81|13614.53|13494.53|13614.53|13494.53|13608.81|13488.81|10
1647179410000|2022-03-13 13:50:10|13614.8|13494.8|13616.15|13496.15|13616.17|13496.17|13614.72|13494.72|10
1647179420000|2022-03-13 13:50:20|13615.84|13495.84|13615.65|13495.65|13616.16|13496.16|13615.53|13495.53|8
1647179430000|2022-03-13 13:50:30|13614.76|13494.76|13615.97|13495.97|13616.01|13496.01|13614.61|13494.61|9
1647179440000|2022-03-13 13:50:40|13615.61|13495.61|13615.47|13495.47|13615.67|13495.67|13615.13|13495.13|10
1647179450000|2022-03-13 13:50:50|13615.73|13495.73|13614.01|13494.01|13615.95|13495.95|13614.01|13494.01|10
1647179460000|2022-03-13 13:51:00|13613.98|13493.98|13613.68|13493.68|13614.41|13494.41|13613.27|13493.27|10
1647179470000|2022-03-13 13:51:10|13613.93|13493.93|13614.79|13494.79|13614.89|13494.89|13613.77|13493.77|10
1647179480000|2022-03-13 13:51:20|13614.78|13494.78|13614.28|13494.28|13614.95|13494.95|13614.28|13494.28|10
1647179490000|2022-03-13 13:51:30|13614.5|13494.5|13615.9|13495.9|13615.9|13495.9|13614.47|13494.47|9
1647179500000|2022-03-13 13:51:40|13616.2|13496.2|13615.83|13495.83|13616.2|13496.2|13615.75|13495.75|9
1647179510000|2022-03-13 13:51:50|13616.18|13496.18|13617.31|13497.31|13617.31|13497.31|13615.98|13495.98|8
1647179520000|2022-03-13 13:52:00|13617.3|13497.3|13615.68|13495.68|13617.3|13497.3|13615.68|13495.68|8
1647179530000|2022-03-13 13:52:10|13615.46|13495.46|13617.08|13497.08|13617.08|13497.08|13615.46|13495.46|9
1647179540000|2022-03-13 13:52:20|13616.95|13496.95|13617.34|13497.34|13617.34|13497.34|13616.95|13496.95|9
1647179550000|2022-03-13 13:52:30|13617.28|13497.28|13616.28|13496.28|13617.36|13497.36|13615.81|13495.81|10
1647179560000|2022-03-13 13:52:40|13616.36|13496.36|13615.8|13495.8|13616.36|13496.36|13615.72|13495.72|8
1647179570000|2022-03-13 13:52:50|13615.69|13495.69|13615.98|13495.98|13616.22|13496.22|13615.69|13495.69|10
1647179580000|2022-03-13 13:53:00|13615.69|13495.69|13614.71|13494.71|13615.69|13495.69|13614.71|13494.71|9
1647179590000|2022-03-13 13:53:10|13614.75|13494.75|13614.45|13494.45|13614.92|13494.92|13614.45|13494.45|8
1647179600000|2022-03-13 13:53:20|13614.52|13494.52|13616.16|13496.16|13616.16|13496.16|13614.49|13494.49|9
1647179610000|2022-03-13 13:53:30|13616.73|13496.73|13619.63|13499.63|13619.88|13499.88|13616.73|13496.73|9
1647179620000|2022-03-13 13:53:40|13619.79|13499.79|13619.12|13499.12|13619.86|13499.86|13618.91|13498.91|10
1647179630000|2022-03-13 13:53:50|13618.44|13498.44|13614.3|13494.3|13618.44|13498.44|13614.3|13494.3|9
1647179640000|2022-03-13 13:54:00|13614.56|13494.56|13614.5|13494.5|13614.58|13494.58|13614.27|13494.27|9
1647179650000|2022-03-13 13:54:10|13614.58|13494.58|13614.45|13494.45|13614.9|13494.9|13614.45|13494.45|9
1647179660000|2022-03-13 13:54:20|13614.22|13494.22|13613.98|13493.98|13614.51|13494.51|13613.95|13493.95|10
1647179670000|2022-03-13 13:54:30|13614.18|13494.18|13615.75|13495.75|13615.75|13495.75|13613.88|13493.88|10
1647179680000|2022-03-13 13:54:40|13615.71|13495.71|13616.17|13496.17|13616.73|13496.73|13615.71|13495.71|8
1647179690000|2022-03-13 13:54:50|13616.06|13496.06|13615.54|13495.54|13616.53|13496.53|13614.83|13494.83|8
1647179700000|2022-03-13 13:55:00|13614.29|13494.29|13607.22|13487.22|13614.29|13494.29|13607.22|13487.22|10
1647179710000|2022-03-13 13:55:10|13607.2|13487.2|13606.58|13486.58|13607.78|13487.78|13606.58|13486.58|10
1647179720000|2022-03-13 13:55:20|13606.66|13486.66|13606.61|13486.61|13606.82|13486.82|13606.28|13486.28|8
1647179730000|2022-03-13 13:55:30|13606.58|13486.58|13608.6|13488.6|13608.6|13488.6|13606.58|13486.58|9
1647179740000|2022-03-13 13:55:40|13608.7|13488.7|13609.05|13489.05|13609.05|13489.05|13608.45|13488.45|8
1647179750000|2022-03-13 13:55:50|13609.18|13489.18|13609.09|13489.09|13609.27|13489.27|13607.89|13487.89|10
1647179760000|2022-03-13 13:56:00|13608.99|13488.99|13609.47|13489.47|13609.47|13489.47|13608.98|13488.98|9
1647179770000|2022-03-13 13:56:10|13609.55|13489.55|13608.23|13488.23|13609.55|13489.55|13608.22|13488.22|8
1647179780000|2022-03-13 13:56:20|13608.2|13488.2|13609.22|13489.22|13609.36|13489.36|13608.2|13488.2|10
1647179790000|2022-03-13 13:56:30|13609.21|13489.21|13609.04|13489.04|13610.4|13490.4|13609.04|13489.04|10
1647179800000|2022-03-13 13:56:40|13609.21|13489.21|13609.49|13489.49|13609.49|13489.49|13609.08|13489.08|7
1647179810000|2022-03-13 13:56:50|13609.68|13489.68|13611.08|13491.08|13611.08|13491.08|13609.56|13489.56|10
1647179820000|2022-03-13 13:57:00|13611.1|13491.1|13614.5|13494.5|13614.5|13494.5|13611.1|13491.1|10
1647179830000|2022-03-13 13:57:10|13614.59|13494.59|13616.8|13496.8|13616.8|13496.8|13614.59|13494.59|9
1647179840000|2022-03-13 13:57:20|13617.04|13497.04|13619.68|13499.68|13619.68|13499.68|13617.04|13497.04|10
1647179850000|2022-03-13 13:57:30|13619.71|13499.71|13622.3|13502.3|13622.3|13502.3|13619.71|13499.71|10
1647179860000|2022-03-13 13:57:40|13622.48|13502.48|13623.38|13503.38|13624.04|13504.04|13622.48|13502.48|10
1647179870000|2022-03-13 13:57:50|13623.76|13503.76|13623.65|13503.65|13624.53|13504.53|13623.56|13503.56|10
1647179880000|2022-03-13 13:58:00|13623.25|13503.25|13623.36|13503.36|13623.51|13503.51|13623.05|13503.05|9
1647179890000|2022-03-13 13:58:10|13623.31|13503.31|13622.58|13502.58|13623.42|13503.42|13622.58|13502.58|8
1647179900000|2022-03-13 13:58:20|13622.47|13502.47|13623.49|13503.49|13623.53|13503.53|13622.46|13502.46|10
1647179910000|2022-03-13 13:58:30|13623.46|13503.46|13623.19|13503.19|13624.56|13504.56|13623.12|13503.12|10
1647179920000|2022-03-13 13:58:40|13623.35|13503.35|13623.85|13503.85|13624.21|13504.21|13623.08|13503.08|10
1647179930000|2022-03-13 13:58:50|13623.84|13503.84|13624.65|13504.65|13624.65|13504.65|13623.41|13503.41|8
1647179940000|2022-03-13 13:59:00|13625.48|13505.48|13626.29|13506.29|13626.29|13506.29|13625.48|13505.48|10
1647179950000|2022-03-13 13:59:10|13626.68|13506.68|13625.27|13505.27|13626.68|13506.68|13625.26|13505.26|10
1647179960000|2022-03-13 13:59:20|13625.03|13505.03|13624.14|13504.14|13625.03|13505.03|13624.1|13504.1|8
1647179970000|2022-03-13 13:59:30|13624.01|13504.01|13624.06|13504.06|13624.25|13504.25|13623.89|13503.89|10
1647179980000|2022-03-13 13:59:40|13624.16|13504.16|13623.62|13503.62|13624.31|13504.31|13623.36|13503.36|8
1647179990000|2022-03-13 13:59:50|13623.69|13503.69|13622.68|13502.68|13623.91|13503.91|13622.68|13502.68|10
1647180000000|2022-03-13 14:00:00|13622.9|13502.9|13626.78|13506.78|13626.78|13506.78|13622.9|13502.9|10
1647180010000|2022-03-13 14:00:10|13628.98|13508.98|13630.23|13510.23|13630.3|13510.3|13628.98|13508.98|10
1647180020000|2022-03-13 14:00:20|13629.86|13509.86|13629.66|13509.66|13629.86|13509.86|13629.09|13509.09|10
1647180030000|2022-03-13 14:00:30|13629.63|13509.63|13629.28|13509.28|13630.34|13510.34|13629.28|13509.28|10
1647180040000|2022-03-13 14:00:40|13629.2|13509.2|13628.12|13508.12|13629.2|13509.2|13628.12|13508.12|10
1647180050000|2022-03-13 14:00:50|13628.01|13508.01|13631.84|13511.84|13631.85|13511.85|13627.77|13507.77|10
1647180060000|2022-03-13 14:01:00|13632.3|13512.3|13635.01|13515.01|13635.01|13515.01|13632.3|13512.3|10
1647180070000|2022-03-13 14:01:10|13635.15|13515.15|13640.93|13520.93|13640.93|13520.93|13635.15|13515.15|10
1647180080000|2022-03-13 14:01:20|13641.78|13521.78|13642.47|13522.47|13642.47|13522.47|13641.78|13521.78|8
1647180090000|2022-03-13 14:01:30|13642.66|13522.66|13643.86|13523.86|13643.86|13523.86|13642.29|13522.29|10
1647180100000|2022-03-13 14:01:40|13644.71|13524.71|13646.34|13526.34|13646.34|13526.34|13644.19|13524.19|10
1647180110000|2022-03-13 14:01:50|13646.92|13526.92|13650.66|13530.66|13650.66|13530.66|13646.92|13526.92|10
1647180120000|2022-03-13 14:02:00|13650.88|13530.88|13651.87|13531.87|13651.89|13531.89|13650.88|13530.88|9
1647180130000|2022-03-13 14:02:10|13651.88|13531.88|13651.13|13531.13|13651.88|13531.88|13651.02|13531.02|10
1647180140000|2022-03-13 14:02:20|13651.29|13531.29|13651.36|13531.36|13651.42|13531.42|13651.26|13531.26|10
1647180150000|2022-03-13 14:02:30|13651.53|13531.53|13648.67|13528.67|13651.53|13531.53|13648.48|13528.48|10
1647180160000|2022-03-13 14:02:40|13648.52|13528.52|13649.03|13529.03|13649.03|13529.03|13648.36|13528.36|9
1647180170000|2022-03-13 14:02:50|13649.13|13529.13|13651.05|13531.05|13651.05|13531.05|13648.88|13528.88|10
1647180180000|2022-03-13 14:03:00|13651.02|13531.02|13648.46|13528.46|13651.02|13531.02|13648.46|13528.46|10
1647180190000|2022-03-13 14:03:10|13648.33|13528.33|13646.53|13526.53|13648.33|13528.33|13646.53|13526.53|10
1647180200000|2022-03-13 14:03:20|13645.97|13525.97|13644.2|13524.2|13645.97|13525.97|13644.15|13524.15|9
1647180210000|2022-03-13 14:03:30|13643.63|13523.63|13643.45|13523.45|13644.15|13524.15|13643.13|13523.13|10
1647180220000|2022-03-13 14:03:40|13643.62|13523.62|13645.01|13525.01|13645.03|13525.03|13643.62|13523.62|10
1647180230000|2022-03-13 14:03:50|13644.99|13524.99|13642.95|13522.95|13645.27|13525.27|13642.91|13522.91|9
1647180240000|2022-03-13 14:04:00|13643.02|13523.02|13644.13|13524.13|13644.13|13524.13|13642.46|13522.46|10
1647180250000|2022-03-13 14:04:10|13644.34|13524.34|13642.76|13522.76|13644.39|13524.39|13642.76|13522.76|10
1647180260000|2022-03-13 14:04:20|13642.98|13522.98|13642.46|13522.46|13643.03|13523.03|13642.46|13522.46|10
1647180270000|2022-03-13 14:04:30|13642.43|13522.43|13644|13524|13644|13524|13642.43|13522.43|9
1647180280000|2022-03-13 14:04:40|13644.22|13524.22|13644.82|13524.82|13644.82|13524.82|13644.08|13524.08|10
1647180290000|2022-03-13 14:04:50|13644.66|13524.66|13644.76|13524.76|13645.17|13525.17|13644.66|13524.66|10
1647180300000|2022-03-13 14:05:00|13644.65|13524.65|13645.21|13525.21|13645.21|13525.21|13644.65|13524.65|10
1647180310000|2022-03-13 14:05:10|13644.76|13524.76|13643.62|13523.62|13644.76|13524.76|13643.61|13523.61|10
1647180320000|2022-03-13 14:05:20|13643.34|13523.34|13642.55|13522.55|13643.34|13523.34|13642.55|13522.55|10
1647180330000|2022-03-13 14:05:30|13642.29|13522.29|13642.81|13522.81|13642.81|13522.81|13641.71|13521.71|10
1647180340000|2022-03-13 14:05:40|13643.52|13523.52|13646.15|13526.15|13646.15|13526.15|13643.52|13523.52|10
1647180350000|2022-03-13 14:05:50|13646.36|13526.36|13646.07|13526.07|13646.45|13526.45|13645.9|13525.9|10
1647180360000|2022-03-13 14:06:00|13646.19|13526.19|13646.04|13526.04|13646.19|13526.19|13645.71|13525.71|10
1647180370000|2022-03-13 14:06:10|13646.02|13526.02|13646.94|13526.94|13646.94|13526.94|13645.18|13525.18|10
1647180380000|2022-03-13 14:06:20|13646.97|13526.97|13647.37|13527.37|13647.58|13527.58|13646.97|13526.97|10
1647180390000|2022-03-13 14:06:30|13647.32|13527.32|13646.88|13526.88|13648.09|13528.09|13646.87|13526.87|10
1647180400000|2022-03-13 14:06:40|13647.64|13527.64|13648.13|13528.13|13648.26|13528.26|13647.64|13527.64|8
1647180410000|2022-03-13 14:06:50|13648.11|13528.11|13648.3|13528.3|13648.3|13528.3|13647.85|13527.85|9
1647180420000|2022-03-13 14:07:00|13648.43|13528.43|13647.22|13527.22|13648.56|13528.56|13647.08|13527.08|10
1647180430000|2022-03-13 14:07:10|13646.89|13526.89|13644.37|13524.37|13646.89|13526.89|13644.37|13524.37|10
1647180440000|2022-03-13 14:07:20|13643.63|13523.63|13645.09|13525.09|13645.4|13525.4|13643.51|13523.51|10
1647180450000|2022-03-13 14:07:30|13645.32|13525.32|13644.24|13524.24|13645.42|13525.42|13644.22|13524.22|10
1647180460000|2022-03-13 14:07:40|13644.11|13524.11|13644.53|13524.53|13644.55|13524.55|13643.97|13523.97|10
1647180470000|2022-03-13 14:07:50|13644.41|13524.41|13643.95|13523.95|13644.99|13524.99|13643.76|13523.76|10
1647180480000|2022-03-13 14:08:00|13643.96|13523.96|13643.53|13523.53|13643.96|13523.96|13643.53|13523.53|7
1647180490000|2022-03-13 14:08:10|13643.41|13523.41|13642.83|13522.83|13643.41|13523.41|13642.7|13522.7|10
1647180500000|2022-03-13 14:08:20|13642.87|13522.87|13643.24|13523.24|13643.28|13523.28|13642.62|13522.62|9
1647180510000|2022-03-13 14:08:30|13643.19|13523.19|13643.22|13523.22|13643.44|13523.44|13643.19|13523.19|10
1647180520000|2022-03-13 14:08:40|13643.23|13523.23|13643.69|13523.69|13643.69|13523.69|13643.23|13523.23|10
1647180530000|2022-03-13 14:08:50|13643.63|13523.63|13642.27|13522.27|13643.71|13523.71|13642.27|13522.27|9
1647180540000|2022-03-13 14:09:00|13642.94|13522.94|13642.05|13522.05|13643.93|13523.93|13642.05|13522.05|10
1647180550000|2022-03-13 14:09:10|13642.04|13522.04|13643.14|13523.14|13643.27|13523.27|13642.04|13522.04|10
1647180560000|2022-03-13 14:09:20|13643.04|13523.04|13644.56|13524.56|13644.56|13524.56|13643.04|13523.04|10
1647180570000|2022-03-13 14:09:30|13644.73|13524.73|13645.37|13525.37|13645.37|13525.37|13644.73|13524.73|9
1647180580000|2022-03-13 14:09:40|13645.6|13525.6|13645.86|13525.86|13645.86|13525.86|13645.56|13525.56|7
1647180590000|2022-03-13 14:09:50|13645.92|13525.92|13646.48|13526.48|13646.48|13526.48|13645.88|13525.88|9
1647180600000|2022-03-13 14:10:00|13646.78|13526.78|13648.12|13528.12|13648.75|13528.75|13646.66|13526.66|10
1647180610000|2022-03-13 14:10:10|13648.25|13528.25|13649.04|13529.04|13649.04|13529.04|13648.25|13528.25|8
1647180620000|2022-03-13 14:10:20|13648.98|13528.98|13647.94|13527.94|13649.15|13529.15|13647.94|13527.94|10
1647180630000|2022-03-13 14:10:30|13648.08|13528.08|13648.49|13528.49|13648.52|13528.52|13647.88|13527.88|8
1647180640000|2022-03-13 14:10:40|13648.56|13528.56|13648.98|13528.98|13648.98|13528.98|13648.56|13528.56|9
1647180650000|2022-03-13 14:10:50|13649.01|13529.01|13649.98|13529.98|13649.98|13529.98|13649.01|13529.01|10
1647180660000|2022-03-13 14:11:00|13650.78|13530.78|13650.89|13530.89|13650.9|13530.9|13650.66|13530.66|8
1647180670000|2022-03-13 14:11:10|13650.7|13530.7|13651.31|13531.31|13651.45|13531.45|13650.7|13530.7|9
1647180680000|2022-03-13 14:11:20|13651.42|13531.42|13651.83|13531.83|13651.95|13531.95|13651.42|13531.42|9
1647180690000|2022-03-13 14:11:30|13651.57|13531.57|13652.45|13532.45|13652.45|13532.45|13651.57|13531.57|7
1647180700000|2022-03-13 14:11:40|13652.51|13532.51|13652.48|13532.48|13652.71|13532.71|13652.25|13532.25|9
1647180710000|2022-03-13 14:11:50|13652.57|13532.57|13650.93|13530.93|13652.64|13532.64|13650.83|13530.83|10
1647180720000|2022-03-13 14:12:00|13650.66|13530.66|13649.7|13529.7|13650.66|13530.66|13649.7|13529.7|10
1647180730000|2022-03-13 14:12:10|13649.55|13529.55|13650.03|13530.03|13650.03|13530.03|13649.28|13529.28|9
1647180740000|2022-03-13 14:12:20|13650.15|13530.15|13650.79|13530.79|13651.35|13531.35|13650.15|13530.15|10
1647180750000|2022-03-13 14:12:30|13651.06|13531.06|13650.09|13530.09|13651.06|13531.06|13650.09|13530.09|9
1647180760000|2022-03-13 14:12:40|13650.14|13530.14|13649.76|13529.76|13650.22|13530.22|13649.69|13529.69|10
1647180770000|2022-03-13 14:12:50|13650.2|13530.2|13649.18|13529.18|13650.24|13530.24|13649.18|13529.18|10
1647180780000|2022-03-13 14:13:00|13649.13|13529.13|13645.74|13525.74|13649.13|13529.13|13645.74|13525.74|10
1647180790000|2022-03-13 14:13:10|13645.63|13525.63|13646.6|13526.6|13646.64|13526.64|13645.5|13525.5|10
1647180800000|2022-03-13 14:13:20|13646.67|13526.67|13646.99|13526.99|13647.04|13527.04|13646.15|13526.15|10
1647180810000|2022-03-13 14:13:30|13646.98|13526.98|13646.71|13526.71|13646.98|13526.98|13646.71|13526.71|5
1647180820000|2022-03-13 14:13:40|13646.67|13526.67|13646.5|13526.5|13647.09|13527.09|13646.08|13526.08|8
1647180830000|2022-03-13 14:13:50|13646.52|13526.52|13646.31|13526.31|13646.67|13526.67|13645.83|13525.83|10
1647180840000|2022-03-13 14:14:00|13646.41|13526.41|13646.36|13526.36|13646.65|13526.65|13646.36|13526.36|10
1647180850000|2022-03-13 14:14:10|13646.32|13526.32|13647.19|13527.19|13647.19|13527.19|13646.32|13526.32|9
1647180860000|2022-03-13 14:14:20|13647.09|13527.09|13647.74|13527.74|13648.04|13528.04|13647.09|13527.09|6
1647180870000|2022-03-13 14:14:30|13647.96|13527.96|13649.55|13529.55|13649.55|13529.55|13647.94|13527.94|10
1647180880000|2022-03-13 14:14:40|13649.33|13529.33|13649.81|13529.81|13649.81|13529.81|13649.33|13529.33|9
1647180890000|2022-03-13 14:14:50|13649.79|13529.79|13649.24|13529.24|13649.79|13529.79|13649.21|13529.21|10
1647180900000|2022-03-13 14:15:00|13648.85|13528.85|13650.21|13530.21|13650.21|13530.21|13648.76|13528.76|8
1647180910000|2022-03-13 14:15:10|13650.41|13530.41|13650.7|13530.7|13650.97|13530.97|13650.41|13530.41|9
1647180920000|2022-03-13 14:15:20|13651.21|13531.21|13651.4|13531.4|13651.46|13531.46|13651.21|13531.21|6
1647180930000|2022-03-13 14:15:30|13651.42|13531.42|13651.38|13531.38|13651.51|13531.51|13651.36|13531.36|6
1647180940000|2022-03-13 14:15:40|13651.37|13531.37|13653.03|13533.03|13653.04|13533.04|13651.25|13531.25|7
1647180950000|2022-03-13 14:15:50|13653.32|13533.32|13654.81|13534.81|13654.97|13534.97|13653.32|13533.32|10
1647180960000|2022-03-13 14:16:00|13654.8|13534.8|13654.88|13534.88|13654.88|13534.88|13654.39|13534.39|8
1647180970000|2022-03-13 14:16:10|13654.43|13534.43|13655.1|13535.1|13655.1|13535.1|13654.43|13534.43|9
1647180980000|2022-03-13 14:16:20|13655.22|13535.22|13655.44|13535.44|13655.44|13535.44|13655.22|13535.22|7
1647180990000|2022-03-13 14:16:30|13655.5|13535.5|13655.81|13535.81|13655.81|13535.81|13655.43|13535.43|5
1647181000000|2022-03-13 14:16:40|13655.83|13535.83|13656.41|13536.41|13656.51|13536.51|13655.78|13535.78|10
1647181010000|2022-03-13 14:16:50|13656.59|13536.59|13654.92|13534.92|13656.59|13536.59|13654.92|13534.92|9
1647181020000|2022-03-13 14:17:00|13654.98|13534.98|13655.26|13535.26|13655.3|13535.3|13654.95|13534.95|9
1647181030000|2022-03-13 14:17:10|13655.57|13535.57|13655.33|13535.33|13656.28|13536.28|13655.33|13535.33|8
1647181040000|2022-03-13 14:17:20|13655.57|13535.57|13654.59|13534.59|13655.57|13535.57|13654.59|13534.59|10
1647181050000|2022-03-13 14:17:30|13654.46|13534.46|13654.5|13534.5|13654.58|13534.58|13654.45|13534.45|6
1647181060000|2022-03-13 14:17:40|13654.46|13534.46|13654.75|13534.75|13654.75|13534.75|13654.16|13534.16|6
1647181070000|2022-03-13 14:17:50|13654.57|13534.57|13655.63|13535.63|13655.63|13535.63|13654.57|13534.57|10
1647181080000|2022-03-13 14:18:00|13655.36|13535.36|13655.57|13535.57|13655.82|13535.82|13655.35|13535.35|10
1647181090000|2022-03-13 14:18:10|13656.1|13536.1|13656.35|13536.35|13656.39|13536.39|13656.1|13536.1|7
1647181100000|2022-03-13 14:18:20|13656.39|13536.39|13657.68|13537.68|13657.73|13537.73|13656.39|13536.39|8
1647181110000|2022-03-13 14:18:30|13657.66|13537.66|13659.97|13539.97|13659.97|13539.97|13657.66|13537.66|9
1647181120000|2022-03-13 14:18:40|13660.23|13540.23|13662.64|13542.64|13662.64|13542.64|13660.23|13540.23|10
1647181130000|2022-03-13 14:18:50|13662.76|13542.76|13665.28|13545.28|13665.28|13545.28|13662.76|13542.76|10
1647181140000|2022-03-13 14:19:00|13665.47|13545.47|13666.35|13546.35|13666.35|13546.35|13665.47|13545.47|9
1647181150000|2022-03-13 14:19:10|13666.34|13546.34|13667.71|13547.71|13667.71|13547.71|13666.32|13546.32|10
1647181160000|2022-03-13 14:19:20|13667.98|13547.98|13669.29|13549.29|13669.29|13549.29|13667.98|13547.98|10
1647181170000|2022-03-13 14:19:30|13669.17|13549.17|13670.73|13550.73|13671.91|13551.91|13669.17|13549.17|10
1647181180000|2022-03-13 14:19:40|13670.72|13550.72|13670.57|13550.57|13670.72|13550.72|13670.2|13550.2|9
1647181190000|2022-03-13 14:19:50|13671.3|13551.3|13674.86|13554.86|13674.86|13554.86|13671.3|13551.3|10
1647181200000|2022-03-13 14:20:00|13674.94|13554.94|13674.28|13554.28|13675.32|13555.32|13674.18|13554.18|10
1647181210000|2022-03-13 14:20:10|13675.04|13555.04|13675.54|13555.54|13675.73|13555.73|13674.57|13554.57|9
1647181220000|2022-03-13 14:20:20|13675.28|13555.28|13675.56|13555.56|13675.56|13555.56|13675.24|13555.24|10
1647181230000|2022-03-13 14:20:30|13675.75|13555.75|13677.13|13557.13|13677.13|13557.13|13675.72|13555.72|10
1647181240000|2022-03-13 14:20:40|13677.04|13557.04|13679.43|13559.43|13679.78|13559.78|13677.04|13557.04|10
1647181250000|2022-03-13 14:20:50|13679.78|13559.78|13685.42|13565.42|13685.42|13565.42|13679.78|13559.78|10
1647181260000|2022-03-13 14:21:00|13684.85|13564.85|13690.16|13570.16|13690.16|13570.16|13684.85|13564.85|10
1647181270000|2022-03-13 14:21:10|13690.71|13570.71|13692.09|13572.09|13692.09|13572.09|13690.47|13570.47|10
1647181280000|2022-03-13 14:21:20|13692.42|13572.42|13696.63|13576.63|13696.64|13576.64|13692.42|13572.42|10
1647181290000|2022-03-13 14:21:30|13697.18|13577.18|13702.21|13582.21|13702.21|13582.21|13697.18|13577.18|10
1647181300000|2022-03-13 14:21:40|13702.16|13582.16|13701.88|13581.88|13702.16|13582.16|13701.59|13581.59|9
1647181310000|2022-03-13 14:21:50|13702.43|13582.43|13704.31|13584.31|13704.59|13584.59|13702.43|13582.43|10
1647181320000|2022-03-13 14:22:00|13704.35|13584.35|13705.52|13585.52|13705.52|13585.52|13704.25|13584.25|10
1647181330000|2022-03-13 14:22:10|13705.71|13585.71|13703.93|13583.93|13705.84|13585.84|13703.93|13583.93|10
1647181340000|2022-03-13 14:22:20|13704.17|13584.17|13704.45|13584.45|13704.61|13584.61|13704.05|13584.05|8
1647181350000|2022-03-13 14:22:30|13704.42|13584.42|13703.8|13583.8|13704.44|13584.44|13703.44|13583.44|10
1647181360000|2022-03-13 14:22:40|13704.21|13584.21|13702.07|13582.07|13704.21|13584.21|13701.92|13581.92|9
1647181370000|2022-03-13 14:22:50|13702.1|13582.1|13702.2|13582.2|13702.72|13582.72|13701.63|13581.63|10
1647181380000|2022-03-13 14:23:00|13702.13|13582.13|13700.82|13580.82|13702.3|13582.3|13700.79|13580.79|8
1647181390000|2022-03-13 14:23:10|13701.12|13581.12|13702.65|13582.65|13702.69|13582.69|13701.12|13581.12|9
1647181400000|2022-03-13 14:23:20|13702.49|13582.49|13703.26|13583.26|13703.26|13583.26|13702.49|13582.49|9
1647181410000|2022-03-13 14:23:30|13703.2|13583.2|13708.17|13588.17|13708.17|13588.17|13703.2|13583.2|10
1647181420000|2022-03-13 14:23:40|13708.16|13588.16|13708.49|13588.49|13709.5|13589.5|13708.16|13588.16|8
1647181430000|2022-03-13 14:23:50|13709.07|13589.07|13706.64|13586.64|13709.07|13589.07|13706.64|13586.64|8
1647181440000|2022-03-13 14:24:00|13706.27|13586.27|13702.96|13582.96|13706.27|13586.27|13702.96|13582.96|9
1647181450000|2022-03-13 14:24:10|13702.39|13582.39|13701.29|13581.29|13702.39|13582.39|13700.81|13580.81|9
1647181460000|2022-03-13 14:24:20|13700.28|13580.28|13700.78|13580.78|13700.99|13580.99|13699.73|13579.73|8
1647181470000|2022-03-13 14:24:30|13701.58|13581.58|13702.37|13582.37|13702.37|13582.37|13701.58|13581.58|10
1647181480000|2022-03-13 14:24:40|13702.71|13582.71|13703.45|13583.45|13703.54|13583.54|13702.37|13582.37|8
1647181490000|2022-03-13 14:24:50|13703.28|13583.28|13704.34|13584.34|13704.37|13584.37|13702.37|13582.37|10
1647181500000|2022-03-13 14:25:00|13704.38|13584.38|13704.55|13584.55|13704.58|13584.58|13704.32|13584.32|8
1647181510000|2022-03-13 14:25:10|13704.47|13584.47|13706.5|13586.5|13706.51|13586.51|13704.18|13584.18|10
1647181520000|2022-03-13 14:25:20|13706.35|13586.35|13704.63|13584.63|13706.35|13586.35|13704.63|13584.63|10
1647181530000|2022-03-13 14:25:30|13704.65|13584.65|13706.33|13586.33|13706.33|13586.33|13704.5|13584.5|9
1647181540000|2022-03-13 14:25:40|13706.56|13586.56|13706.94|13586.94|13706.94|13586.94|13706.56|13586.56|9
1647181550000|2022-03-13 14:25:50|13706.86|13586.86|13706.43|13586.43|13706.86|13586.86|13705.8|13585.8|10
1647181560000|2022-03-13 14:26:00|13706.38|13586.38|13712.57|13592.57|13712.57|13592.57|13706.38|13586.38|10
1647181570000|2022-03-13 14:26:10|13712.3|13592.3|13712.84|13592.84|13712.85|13592.85|13712.15|13592.15|8
1647181580000|2022-03-13 14:26:20|13713.21|13593.21|13713.81|13593.81|13713.88|13593.88|13713.21|13593.21|7
1647181590000|2022-03-13 14:26:30|13713.78|13593.78|13717|13597|13717|13597|13713.78|13593.78|8
1647181600000|2022-03-13 14:26:40|13716.96|13596.96|13718.06|13598.06|13718.06|13598.06|13716.96|13596.96|10
1647181610000|2022-03-13 14:26:50|13718.5|13598.5|13717.75|13597.75|13718.57|13598.57|13717.71|13597.71|10
1647181620000|2022-03-13 14:27:00|13717.27|13597.27|13717.69|13597.69|13717.73|13597.73|13717.27|13597.27|7
1647181630000|2022-03-13 14:27:10|13717.67|13597.67|13718.52|13598.52|13718.52|13598.52|13717.67|13597.67|10
1647181640000|2022-03-13 14:27:20|13718.3|13598.3|13718.11|13598.11|13718.72|13598.72|13717.37|13597.37|10
1647181650000|2022-03-13 14:27:30|13717.99|13597.99|13716.7|13596.7|13717.99|13597.99|13716.59|13596.59|9
1647181660000|2022-03-13 14:27:40|13717.34|13597.34|13717.23|13597.23|13717.45|13597.45|13717.18|13597.18|8
1647181670000|2022-03-13 14:27:50|13717.33|13597.33|13717.64|13597.64|13717.64|13597.64|13716.87|13596.87|8
1647181680000|2022-03-13 14:28:00|13717.15|13597.15|13717.98|13597.98|13717.98|13597.98|13717.15|13597.15|9
1647181690000|2022-03-13 14:28:10|13718.48|13598.48|13716.96|13596.96|13718.52|13598.52|13716.96|13596.96|10
1647181700000|2022-03-13 14:28:20|13716.48|13596.48|13716.36|13596.36|13716.64|13596.64|13716.2|13596.2|9
1647181710000|2022-03-13 14:28:30|13715.9|13595.9|13715.84|13595.84|13715.9|13595.9|13715.31|13595.31|10
1647181720000|2022-03-13 14:28:40|13716.14|13596.14|13719.16|13599.16|13719.16|13599.16|13716.14|13596.14|10
1647181730000|2022-03-13 14:28:50|13719.21|13599.21|13718.8|13598.8|13719.47|13599.47|13718.8|13598.8|10
1647181740000|2022-03-13 14:29:00|13719.18|13599.18|13720.1|13600.1|13720.1|13600.1|13719.18|13599.18|9
1647181750000|2022-03-13 14:29:10|13720.14|13600.14|13717.6|13597.6|13720.14|13600.14|13717.6|13597.6|10
1647181760000|2022-03-13 14:29:20|13717.61|13597.61|13717.08|13597.08|13717.61|13597.61|13717.08|13597.08|8
1647181770000|2022-03-13 14:29:30|13717.09|13597.09|13718.63|13598.63|13718.81|13598.81|13717.09|13597.09|10
1647181780000|2022-03-13 14:29:40|13718.54|13598.54|13716.32|13596.32|13718.54|13598.54|13716.32|13596.32|9
1647181790000|2022-03-13 14:29:50|13716.07|13596.07|13715.91|13595.91|13716.35|13596.35|13715.84|13595.84|10
1647181800000|2022-03-13 14:30:00|13715.87|13595.87|13714.85|13594.85|13715.87|13595.87|13714.85|13594.85|10
1647181810000|2022-03-13 14:30:10|13714.42|13594.42|13715.49|13595.49|13715.49|13595.49|13713.82|13593.82|9
1647181820000|2022-03-13 14:30:20|13715.51|13595.51|13715.17|13595.17|13716|13596|13715.17|13595.17|10
1647181830000|2022-03-13 14:30:30|13715.12|13595.12|13713.37|13593.37|13715.15|13595.15|13713.37|13593.37|10
1647181840000|2022-03-13 14:30:40|13713.27|13593.27|13714.2|13594.2|13714.2|13594.2|13713.24|13593.24|8
1647181850000|2022-03-13 14:30:50|13714.37|13594.37|13714.06|13594.06|13715.05|13595.05|13714.06|13594.06|10
1647181860000|2022-03-13 14:31:00|13713.72|13593.72|13711.92|13591.92|13713.72|13593.72|13711.92|13591.92|10
1647181870000|2022-03-13 14:31:10|13711.87|13591.87|13709.8|13589.8|13712.28|13592.28|13709.8|13589.8|9
1647181880000|2022-03-13 14:31:20|13709.89|13589.89|13710.67|13590.67|13710.8|13590.8|13709.89|13589.89|9
1647181890000|2022-03-13 14:31:30|13711.24|13591.24|13713.82|13593.82|13713.82|13593.82|13711.24|13591.24|10
1647181900000|2022-03-13 14:31:40|13713.65|13593.65|13713.37|13593.37|13713.84|13593.84|13713.37|13593.37|10
1647181910000|2022-03-13 14:31:50|13713.36|13593.36|13715.21|13595.21|13715.47|13595.47|13713.36|13593.36|9
1647181920000|2022-03-13 14:32:00|13715.58|13595.58|13712.19|13592.19|13715.58|13595.58|13712.19|13592.19|10
1647181930000|2022-03-13 14:32:10|13711.9|13591.9|13710.32|13590.32|13712.25|13592.25|13710.32|13590.32|10
1647181940000|2022-03-13 14:32:20|13710.12|13590.12|13708.71|13588.71|13710.12|13590.12|13708.68|13588.68|10
1647181950000|2022-03-13 14:32:30|13708.52|13588.52|13707.64|13587.64|13708.81|13588.81|13707.64|13587.64|9
1647181960000|2022-03-13 14:32:40|13707.66|13587.66|13707.23|13587.23|13707.66|13587.66|13706.79|13586.79|10
1647181970000|2022-03-13 14:32:50|13706.75|13586.75|13708.44|13588.44|13708.56|13588.56|13706.75|13586.75|8
1647181980000|2022-03-13 14:33:00|13708.65|13588.65|13707.06|13587.06|13708.65|13588.65|13707.06|13587.06|10
1647181990000|2022-03-13 14:33:10|13707.05|13587.05|13706.39|13586.39|13707.05|13587.05|13706.39|13586.39|6
1647182000000|2022-03-13 14:33:20|13706.31|13586.31|13706|13586|13706.75|13586.75|13706|13586|10
1647182010000|2022-03-13 14:33:30|13705.92|13585.92|13706.04|13586.04|13706.14|13586.14|13705.72|13585.72|10
1647182020000|2022-03-13 14:33:40|13706.02|13586.02|13705.67|13585.67|13706.08|13586.08|13705.67|13585.67|9
1647182030000|2022-03-13 14:33:50|13704.63|13584.63|13703.32|13583.32|13704.63|13584.63|13702.86|13582.86|10
1647182040000|2022-03-13 14:34:00|13703.17|13583.17|13705.21|13585.21|13705.21|13585.21|13703.09|13583.09|10
1647182050000|2022-03-13 14:34:10|13704.92|13584.92|13698.66|13578.66|13704.92|13584.92|13698.66|13578.66|10
1647182060000|2022-03-13 14:34:20|13698.38|13578.38|13694.03|13574.03|13698.38|13578.38|13694.03|13574.03|10
1647182070000|2022-03-13 14:34:30|13693.76|13573.76|13690.97|13570.97|13693.76|13573.76|13690.08|13570.08|10
1647182080000|2022-03-13 14:34:40|13690.63|13570.63|13694.14|13574.14|13694.22|13574.22|13690.63|13570.63|9
1647182090000|2022-03-13 14:34:50|13694|13574|13693.73|13573.73|13694.54|13574.54|13693.19|13573.19|10
1647182100000|2022-03-13 14:35:00|13693.93|13573.93|13694.6|13574.6|13694.67|13574.67|13693.72|13573.72|10
1647182110000|2022-03-13 14:35:10|13694.09|13574.09|13697.09|13577.09|13697.09|13577.09|13694.09|13574.09|10
1647182120000|2022-03-13 14:35:20|13697.4|13577.4|13699.65|13579.65|13699.65|13579.65|13697.4|13577.4|10
1647182130000|2022-03-13 14:35:30|13699.85|13579.85|13701.67|13581.67|13701.67|13581.67|13699.85|13579.85|10
1647182140000|2022-03-13 14:35:40|13702.74|13582.74|13700.69|13580.69|13702.77|13582.77|13700.28|13580.28|10
1647182150000|2022-03-13 14:35:50|13701.18|13581.18|13702.11|13582.11|13702.11|13582.11|13701.18|13581.18|10
1647182160000|2022-03-13 14:36:00|13702.21|13582.21|13704.65|13584.65|13704.65|13584.65|13702.21|13582.21|10
1647182170000|2022-03-13 14:36:10|13704.82|13584.82|13707.28|13587.28|13707.28|13587.28|13704.82|13584.82|10
1647182180000|2022-03-13 14:36:20|13708.54|13588.54|13713.16|13593.16|13713.16|13593.16|13708.54|13588.54|10
1647182190000|2022-03-13 14:36:30|13713.22|13593.22|13712.51|13592.51|13713.42|13593.42|13712.51|13592.51|9
1647182200000|2022-03-13 14:36:40|13712.76|13592.76|13713.03|13593.03|13713.33|13593.33|13712.59|13592.59|10
1647182210000|2022-03-13 14:36:50|13713.19|13593.19|13713.2|13593.2|13713.33|13593.33|13713.03|13593.03|10
1647182220000|2022-03-13 14:37:00|13713.76|13593.76|13716.16|13596.16|13716.16|13596.16|13713.76|13593.76|9
1647182230000|2022-03-13 14:37:10|13716.5|13596.5|13718.76|13598.76|13718.76|13598.76|13716.5|13596.5|9
1647182240000|2022-03-13 14:37:20|13718.92|13598.92|13718.67|13598.67|13718.96|13598.96|13717.78|13597.78|9
1647182250000|2022-03-13 14:37:30|13718.77|13598.77|13719.89|13599.89|13719.89|13599.89|13718.77|13598.77|10
1647182260000|2022-03-13 14:37:40|13720.89|13600.89|13722.85|13602.85|13722.85|13602.85|13720.89|13600.89|10
1647182270000|2022-03-13 14:37:50|13722.84|13602.84|13723.66|13603.66|13723.73|13603.73|13722.72|13602.72|9
1647182280000|2022-03-13 14:38:00|13724.29|13604.29|13724.24|13604.24|13724.36|13604.36|13724.2|13604.2|7
1647182290000|2022-03-13 14:38:10|13724.45|13604.45|13722.71|13602.71|13724.45|13604.45|13722.71|13602.71|9
1647182300000|2022-03-13 14:38:20|13722.69|13602.69|13721.81|13601.81|13722.69|13602.69|13721.74|13601.74|9
1647182310000|2022-03-13 14:38:30|13721.51|13601.51|13720.96|13600.96|13721.51|13601.51|13720.96|13600.96|7
1647182320000|2022-03-13 14:38:40|13720.91|13600.91|13721.48|13601.48|13721.48|13601.48|13720.91|13600.91|9
1647182330000|2022-03-13 14:38:50|13721.15|13601.15|13720.56|13600.56|13721.62|13601.62|13720|13600|10
1647182340000|2022-03-13 14:39:00|13720.62|13600.62|13719.85|13599.85|13720.65|13600.65|13719.85|13599.85|8
1647182350000|2022-03-13 14:39:10|13719.45|13599.45|13719.1|13599.1|13719.47|13599.47|13719.04|13599.04|7
1647182360000|2022-03-13 14:39:20|13718.14|13598.14|13717.64|13597.64|13718.24|13598.24|13717.47|13597.47|9
1647182370000|2022-03-13 14:39:30|13717.65|13597.65|13718.41|13598.41|13718.49|13598.49|13717.65|13597.65|6
1647182380000|2022-03-13 14:39:40|13718.92|13598.92|13717.16|13597.16|13718.92|13598.92|13717.16|13597.16|10
1647182390000|2022-03-13 14:39:50|13717.13|13597.13|13716.33|13596.33|13717.13|13597.13|13715.98|13595.98|9
1647182400000|2022-03-13 14:40:00|13716.32|13596.32|13716.03|13596.03|13716.32|13596.32|13715.79|13595.79|8
1647182410000|2022-03-13 14:40:10|13715.73|13595.73|13715.11|13595.11|13715.73|13595.73|13715.11|13595.11|8
1647182420000|2022-03-13 14:40:20|13714.78|13594.78|13715.07|13595.07|13715.16|13595.16|13714.78|13594.78|10
1647182430000|2022-03-13 14:40:30|13715.1|13595.1|13714.14|13594.14|13715.1|13595.1|13714.14|13594.14|9
1647182440000|2022-03-13 14:40:40|13713.89|13593.89|13713.12|13593.12|13713.89|13593.89|13713.12|13593.12|9
1647182450000|2022-03-13 14:40:50|13712.92|13592.92|13712.26|13592.26|13713.05|13593.05|13712.11|13592.11|7
1647182460000|2022-03-13 14:41:00|13712.37|13592.37|13710.55|13590.55|13712.37|13592.37|13710.55|13590.55|10
1647182470000|2022-03-13 14:41:10|13710.44|13590.44|13711.3|13591.3|13711.32|13591.32|13709.97|13589.97|9
1647182480000|2022-03-13 14:41:20|13711.25|13591.25|13711.54|13591.54|13711.91|13591.91|13711.25|13591.25|9
1647182490000|2022-03-13 14:41:30|13711.39|13591.39|13713.27|13593.27|13713.49|13593.49|13711.39|13591.39|9
1647182500000|2022-03-13 14:41:40|13713.36|13593.36|13713.57|13593.57|13713.68|13593.68|13713.34|13593.34|10
1647182510000|2022-03-13 14:41:50|13713.61|13593.61|13711.53|13591.53|13713.61|13593.61|13711.53|13591.53|10
1647182520000|2022-03-13 14:42:00|13712.08|13592.08|13714.03|13594.03|13714.06|13594.06|13712.08|13592.08|10
1647182530000|2022-03-13 14:42:10|13714.37|13594.37|13716.23|13596.23|13716.23|13596.23|13714.37|13594.37|10
1647182540000|2022-03-13 14:42:20|13716.51|13596.51|13718.12|13598.12|13718.12|13598.12|13716.51|13596.51|10
1647182550000|2022-03-13 14:42:30|13718.2|13598.2|13719.48|13599.48|13719.48|13599.48|13718.14|13598.14|10
1647182560000|2022-03-13 14:42:40|13719.57|13599.57|13722.6|13602.6|13722.6|13602.6|13719.38|13599.38|10
1647182570000|2022-03-13 14:42:50|13721.42|13601.42|13721.32|13601.32|13721.53|13601.53|13720.73|13600.73|10
1647182580000|2022-03-13 14:43:00|13720.69|13600.69|13718.48|13598.48|13720.79|13600.79|13718.25|13598.25|9
1647182590000|2022-03-13 14:43:10|13718.57|13598.57|13717.14|13597.14|13718.57|13598.57|13717.13|13597.13|9
1647182600000|2022-03-13 14:43:20|13717.1|13597.1|13716.24|13596.24|13717.1|13597.1|13716.24|13596.24|8
1647182610000|2022-03-13 14:43:30|13716.28|13596.28|13715.8|13595.8|13716.42|13596.42|13715.8|13595.8|9
1647182620000|2022-03-13 14:43:40|13715.71|13595.71|13714.35|13594.35|13715.73|13595.73|13714.35|13594.35|9
1647182630000|2022-03-13 14:43:50|13714.19|13594.19|13711.95|13591.95|13714.19|13594.19|13711.88|13591.88|10
1647182640000|2022-03-13 14:44:00|13711.96|13591.96|13712.36|13592.36|13712.36|13592.36|13711.57|13591.57|9
1647182650000|2022-03-13 14:44:10|13712.4|13592.4|13712.78|13592.78|13712.78|13592.78|13712.4|13592.4|8
1647182660000|2022-03-13 14:44:20|13712.79|13592.79|13714.81|13594.81|13714.81|13594.81|13712.79|13592.79|9
1647182670000|2022-03-13 14:44:30|13714.41|13594.41|13715.23|13595.23|13715.24|13595.24|13714.41|13594.41|9
1647182680000|2022-03-13 14:44:40|13715.38|13595.38|13716.25|13596.25|13716.25|13596.25|13715.38|13595.38|5
1647182690000|2022-03-13 14:44:50|13716.23|13596.23|13716.43|13596.43|13716.74|13596.74|13716.23|13596.23|8
1647182700000|2022-03-13 14:45:00|13716.55|13596.55|13717.41|13597.41|13717.42|13597.42|13716.52|13596.52|8
1647182710000|2022-03-13 14:45:10|13717.51|13597.51|13718.93|13598.93|13718.93|13598.93|13717.51|13597.51|10
1647182720000|2022-03-13 14:45:20|13718.97|13598.97|13718.96|13598.96|13719.59|13599.59|13718.71|13598.71|7
1647182730000|2022-03-13 14:45:30|13718.83|13598.83|13719.48|13599.48|13719.75|13599.75|13718.83|13598.83|8
1647182740000|2022-03-13 14:45:40|13719.47|13599.47|13719.12|13599.12|13719.5|13599.5|13719.06|13599.06|8
1647182750000|2022-03-13 14:45:50|13718.96|13598.96|13719.34|13599.34|13719.34|13599.34|13718.77|13598.77|9
1647182760000|2022-03-13 14:46:00|13719.29|13599.29|13718.95|13598.95|13719.44|13599.44|13718.95|13598.95|7
1647182770000|2022-03-13 14:46:10|13718.83|13598.83|13716.66|13596.66|13718.83|13598.83|13716.66|13596.66|9
1647182780000|2022-03-13 14:46:20|13716.58|13596.58|13717.68|13597.68|13717.69|13597.69|13716.58|13596.58|9
1647182790000|2022-03-13 14:46:30|13717.79|13597.79|13716.53|13596.53|13717.79|13597.79|13716.42|13596.42|10
1647182800000|2022-03-13 14:46:40|13716.5|13596.5|13717|13597|13717|13597|13716.44|13596.44|8
1647182810000|2022-03-13 14:46:50|13717.05|13597.05|13716.93|13596.93|13717.07|13597.07|13716.81|13596.81|8
1647182820000|2022-03-13 14:47:00|13716.99|13596.99|13717.44|13597.44|13717.44|13597.44|13716.82|13596.82|7
1647182830000|2022-03-13 14:47:10|13716.56|13596.56|13717.1|13597.1|13717.1|13597.1|13716.12|13596.12|9
1647182840000|2022-03-13 14:47:20|13717.25|13597.25|13715.44|13595.44|13717.25|13597.25|13715.34|13595.34|9
1647182850000|2022-03-13 14:47:30|13715.41|13595.41|13715.41|13595.41|13715.51|13595.51|13715.4|13595.4|8
1647182860000|2022-03-13 14:47:40|13715.1|13595.1|13714.78|13594.78|13715.32|13595.32|13714.61|13594.61|10
1647182870000|2022-03-13 14:47:50|13714.66|13594.66|13714.57|13594.57|13714.74|13594.74|13714.44|13594.44|9
1647182880000|2022-03-13 14:48:00|13714.47|13594.47|13713.86|13593.86|13714.47|13594.47|13713.79|13593.79|6
1647182890000|2022-03-13 14:48:10|13713.78|13593.78|13712.9|13592.9|13713.78|13593.78|13712.9|13592.9|8
1647182900000|2022-03-13 14:48:20|13712.45|13592.45|13710.97|13590.97|13712.45|13592.45|13710.96|13590.96|10
1647182910000|2022-03-13 14:48:30|13710.96|13590.96|13710.17|13590.17|13711.11|13591.11|13710.17|13590.17|8
1647182920000|2022-03-13 14:48:40|13710.19|13590.19|13710.53|13590.53|13710.53|13590.53|13710|13590|8
1647182930000|2022-03-13 14:48:50|13710.74|13590.74|13710.83|13590.83|13710.9|13590.9|13710.59|13590.59|8
1647182940000|2022-03-13 14:49:00|13711|13591|13710.96|13590.96|13711.01|13591.01|13710.7|13590.7|7
1647182950000|2022-03-13 14:49:10|13711.03|13591.03|13710.24|13590.24|13711.03|13591.03|13710.24|13590.24|10
1647182960000|2022-03-13 14:49:20|13710.11|13590.11|13709.37|13589.37|13710.11|13590.11|13709.37|13589.37|9
1647182970000|2022-03-13 14:49:30|13709.25|13589.25|13708.13|13588.13|13709.5|13589.5|13708|13588|9
1647182980000|2022-03-13 14:49:40|13708.07|13588.07|13707.87|13587.87|13708.16|13588.16|13707.86|13587.86|10
1647182990000|2022-03-13 14:49:50|13707.84|13587.84|13706.1|13586.1|13707.86|13587.86|13706.1|13586.1|10
1647183000000|2022-03-13 14:50:00|13706.3|13586.3|13706.36|13586.36|13706.42|13586.42|13705.62|13585.62|10
1647183010000|2022-03-13 14:50:10|13706.27|13586.27|13706.84|13586.84|13706.98|13586.98|13706.12|13586.12|10
1647183020000|2022-03-13 14:50:20|13706.87|13586.87|13705.37|13585.37|13707.39|13587.39|13705.19|13585.19|10
1647183030000|2022-03-13 14:50:30|13705.25|13585.25|13705.18|13585.18|13705.36|13585.36|13704.4|13584.4|10
1647183040000|2022-03-13 14:50:40|13704.98|13584.98|13703.02|13583.02|13704.98|13584.98|13702.48|13582.48|8
1647183050000|2022-03-13 14:50:50|13702.86|13582.86|13698.03|13578.03|13702.86|13582.86|13698.03|13578.03|10
1647183060000|2022-03-13 14:51:00|13698.21|13578.21|13697.08|13577.08|13698.21|13578.21|13697.08|13577.08|10
1647183070000|2022-03-13 14:51:10|13697.03|13577.03|13696.18|13576.18|13697.03|13577.03|13696.07|13576.07|9
1647183080000|2022-03-13 14:51:20|13696.28|13576.28|13696.66|13576.66|13696.82|13576.82|13696.28|13576.28|10
1647183090000|2022-03-13 14:51:30|13697.4|13577.4|13697.71|13577.71|13697.8|13577.8|13697.4|13577.4|10
1647183100000|2022-03-13 14:51:40|13697.69|13577.69|13698.27|13578.27|13698.64|13578.64|13697.69|13577.69|10
1647183110000|2022-03-13 14:51:50|13698.19|13578.19|13697.6|13577.6|13698.24|13578.24|13697.5|13577.5|9
1647183120000|2022-03-13 14:52:00|13696.82|13576.82|13697.32|13577.32|13697.32|13577.32|13696.75|13576.75|10
1647183130000|2022-03-13 14:52:10|13697.24|13577.24|13697.74|13577.74|13697.74|13577.74|13697.24|13577.24|10
1647183140000|2022-03-13 14:52:20|13698.38|13578.38|13698.4|13578.4|13698.67|13578.67|13697.57|13577.57|9
1647183150000|2022-03-13 14:52:30|13698.9|13578.9|13698.58|13578.58|13698.9|13578.9|13698.33|13578.33|8
1647183160000|2022-03-13 14:52:40|13698.51|13578.51|13698.45|13578.45|13698.53|13578.53|13698.45|13578.45|4
1647183170000|2022-03-13 14:52:50|13698.5|13578.5|13697.1|13577.1|13698.5|13578.5|13697.1|13577.1|9
1647183180000|2022-03-13 14:53:00|13697.01|13577.01|13694.99|13574.99|13697.01|13577.01|13694.99|13574.99|9
1647183190000|2022-03-13 14:53:10|13694.85|13574.85|13691.91|13571.91|13694.85|13574.85|13691.91|13571.91|10
1647183200000|2022-03-13 14:53:20|13691.92|13571.92|13691.42|13571.42|13692.12|13572.12|13691.16|13571.16|8
1647183210000|2022-03-13 14:53:30|13691.3|13571.3|13691.1|13571.1|13691.3|13571.3|13691.03|13571.03|8
1647183220000|2022-03-13 14:53:40|13690.99|13570.99|13691.63|13571.63|13691.9|13571.9|13690.83|13570.83|8
1647183230000|2022-03-13 14:53:50|13690.55|13570.55|13691.51|13571.51|13691.51|13571.51|13689.97|13569.97|9
1647183240000|2022-03-13 14:54:00|13692.01|13572.01|13692.19|13572.19|13692.42|13572.42|13692.01|13572.01|8
1647183250000|2022-03-13 14:54:10|13692.29|13572.29|13693.73|13573.73|13693.73|13573.73|13692.29|13572.29|8
1647183260000|2022-03-13 14:54:20|13693.92|13573.92|13693.24|13573.24|13694.2|13574.2|13693.23|13573.23|10
1647183270000|2022-03-13 14:54:30|13693.28|13573.28|13692.73|13572.73|13693.28|13573.28|13692.73|13572.73|7
1647183280000|2022-03-13 14:54:40|13692.85|13572.85|13691.71|13571.71|13692.85|13572.85|13691.71|13571.71|9
1647183290000|2022-03-13 14:54:50|13691.58|13571.58|13693.52|13573.52|13693.54|13573.54|13691.49|13571.49|10
1647183300000|2022-03-13 14:55:00|13693.63|13573.63|13693.04|13573.04|13693.63|13573.63|13693.04|13573.04|10
1647183310000|2022-03-13 14:55:10|13692.75|13572.75|13692.08|13572.08|13692.75|13572.75|13692.07|13572.07|8
1647183320000|2022-03-13 14:55:20|13692.43|13572.43|13692.05|13572.05|13692.5|13572.5|13692.02|13572.02|9
1647183330000|2022-03-13 14:55:30|13692.02|13572.02|13689.64|13569.64|13692.06|13572.06|13689.64|13569.64|9
1647183340000|2022-03-13 14:55:40|13689.35|13569.35|13689.16|13569.16|13689.43|13569.43|13689.1|13569.1|9
1647183350000|2022-03-13 14:55:50|13689.29|13569.29|13691.07|13571.07|13691.07|13571.07|13689.29|13569.29|10
1647183360000|2022-03-13 14:56:00|13690.92|13570.92|13690.73|13570.73|13690.92|13570.92|13690.7|13570.7|5
1647183370000|2022-03-13 14:56:10|13690.21|13570.21|13691.32|13571.32|13691.47|13571.47|13689.68|13569.68|9
1647183380000|2022-03-13 14:56:20|13691.63|13571.63|13691.72|13571.72|13692.09|13572.09|13691.62|13571.62|10
1647183390000|2022-03-13 14:56:30|13692.13|13572.13|13692.58|13572.58|13692.58|13572.58|13691.89|13571.89|9
1647183400000|2022-03-13 14:56:40|13692.5|13572.5|13692.52|13572.52|13692.55|13572.55|13692.45|13572.45|8
1647183410000|2022-03-13 14:56:50|13692.5|13572.5|13692.87|13572.87|13692.87|13572.87|13692.5|13572.5|8
1647183420000|2022-03-13 14:57:00|13692.85|13572.85|13693.15|13573.15|13693.15|13573.15|13692.79|13572.79|9
1647183430000|2022-03-13 14:57:10|13693.54|13573.54|13693.81|13573.81|13693.86|13573.86|13693.34|13573.34|10
1647183440000|2022-03-13 14:57:20|13693.77|13573.77|13695.22|13575.22|13695.22|13575.22|13693.42|13573.42|9
1647183450000|2022-03-13 14:57:30|13695.41|13575.41|13697.16|13577.16|13697.2|13577.2|13695.41|13575.41|10
1647183460000|2022-03-13 14:57:40|13697.01|13577.01|13699.79|13579.79|13699.79|13579.79|13697.01|13577.01|10
1647183470000|2022-03-13 14:57:50|13699.83|13579.83|13704.34|13584.34|13704.34|13584.34|13699.83|13579.83|10
1647183480000|2022-03-13 14:58:00|13704.33|13584.33|13704.84|13584.84|13705.48|13585.48|13704.33|13584.33|10
1647183490000|2022-03-13 14:58:10|13704.85|13584.85|13706.83|13586.83|13706.83|13586.83|13704.15|13584.15|10
1647183500000|2022-03-13 14:58:20|13706.87|13586.87|13707.11|13587.11|13707.24|13587.24|13706.87|13586.87|9
1647183510000|2022-03-13 14:58:30|13707.16|13587.16|13709.14|13589.14|13709.14|13589.14|13707.13|13587.13|9
1647183520000|2022-03-13 14:58:40|13709.26|13589.26|13708.88|13588.88|13709.61|13589.61|13708.88|13588.88|10
1647183530000|2022-03-13 14:58:50|13709.54|13589.54|13709.36|13589.36|13709.56|13589.56|13709.34|13589.34|10
1647183540000|2022-03-13 14:59:00|13709.22|13589.22|13709.23|13589.23|13709.37|13589.37|13709.15|13589.15|10
1647183550000|2022-03-13 14:59:10|13709.15|13589.15|13708.62|13588.62|13709.15|13589.15|13708.29|13588.29|9
1647183560000|2022-03-13 14:59:20|13708.49|13588.49|13707.57|13587.57|13708.49|13588.49|13707.57|13587.57|8
1647183570000|2022-03-13 14:59:30|13707.68|13587.68|13706.09|13586.09|13707.68|13587.68|13706.09|13586.09|8
1647183580000|2022-03-13 14:59:40|13706.45|13586.45|13705.32|13585.32|13706.58|13586.58|13705.32|13585.32|10
1647183590000|2022-03-13 14:59:50|13705.27|13585.27|13705.48|13585.48|13705.48|13585.48|13705.02|13585.02|9
1647183600000|2022-03-13 15:00:00|13705.6|13585.6|13704.97|13584.97|13705.62|13585.62|13704.97|13584.97|9
1647183610000|2022-03-13 15:00:10|13705.07|13585.07|13706.15|13586.15|13706.15|13586.15|13705.07|13585.07|7
1647183620000|2022-03-13 15:00:20|13706.14|13586.14|13706.63|13586.63|13706.7|13586.7|13706.14|13586.14|9
1647183630000|2022-03-13 15:00:30|13707.77|13587.77|13707.99|13587.99|13708.12|13588.12|13707.77|13587.77|10
1647183640000|2022-03-13 15:00:40|13707.86|13587.86|13707.24|13587.24|13707.86|13587.86|13706.95|13586.95|10
1647183650000|2022-03-13 15:00:50|13707.39|13587.39|13710.89|13590.89|13710.89|13590.89|13707.16|13587.16|9
1647183660000|2022-03-13 15:01:00|13710.9|13590.9|13713.73|13593.73|13713.73|13593.73|13710.81|13590.81|10
1647183670000|2022-03-13 15:01:10|13713.74|13593.74|13717.79|13597.79|13718.62|13598.62|13713.74|13593.74|10
1647183680000|2022-03-13 15:01:20|13717.8|13597.8|13722.41|13602.41|13722.41|13602.41|13717.8|13597.8|10
1647183690000|2022-03-13 15:01:30|13722.8|13602.8|13726.01|13606.01|13726.01|13606.01|13722.8|13602.8|9
1647183700000|2022-03-13 15:01:40|13726.88|13606.88|13731.25|13611.25|13731.25|13611.25|13726.88|13606.88|10
1647183710000|2022-03-13 15:01:50|13731.35|13611.35|13732.8|13612.8|13732.8|13612.8|13729.92|13609.92|10
1647183720000|2022-03-13 15:02:00|13733.7|13613.7|13737.31|13617.31|13737.31|13617.31|13733.7|13613.7|10
1647183730000|2022-03-13 15:02:10|13737.69|13617.69|13738.6|13618.6|13738.81|13618.81|13737.69|13617.69|10
1647183740000|2022-03-13 15:02:20|13739.04|13619.04|13738.87|13618.87|13740.3|13620.3|13738.87|13618.87|10
1647183750000|2022-03-13 15:02:30|13737.98|13617.98|13736.96|13616.96|13738.49|13618.49|13736.96|13616.96|10
1647183760000|2022-03-13 15:02:40|13737.09|13617.09|13738.84|13618.84|13738.92|13618.92|13737.09|13617.09|9
1647183770000|2022-03-13 15:02:50|13738.97|13618.97|13745.06|13625.06|13745.06|13625.06|13738.97|13618.97|10
1647183780000|2022-03-13 15:03:00|13745.35|13625.35|13753.65|13633.65|13753.65|13633.65|13744.72|13624.72|10
1647183790000|2022-03-13 15:03:10|13753.58|13633.58|13769.38|13649.38|13769.38|13649.38|13753.58|13633.58|10
1647183800000|2022-03-13 15:03:20|13769.45|13649.45|13775.76|13655.76|13775.88|13655.88|13769.45|13649.45|10
1647183810000|2022-03-13 15:03:30|13776.34|13656.34|13774.21|13654.21|13777.47|13657.47|13774.21|13654.21|10
1647183820000|2022-03-13 15:03:40|13774.04|13654.04|13775.22|13655.22|13775.22|13655.22|13771.93|13651.93|10
1647183830000|2022-03-13 15:03:50|13775.11|13655.11|13774.85|13654.85|13775.11|13655.11|13774.46|13654.46|10
1647183840000|2022-03-13 15:04:00|13774.77|13654.77|13776.03|13656.03|13776.03|13656.03|13774.77|13654.77|9
1647183850000|2022-03-13 15:04:10|13776.27|13656.27|13776.31|13656.31|13776.47|13656.47|13775.38|13655.38|10
1647183860000|2022-03-13 15:04:20|13776.32|13656.32|13778.11|13658.11|13778.11|13658.11|13775.73|13655.73|10
1647183870000|2022-03-13 15:04:30|13778.37|13658.37|13779.37|13659.37|13779.37|13659.37|13778.37|13658.37|10
1647183880000|2022-03-13 15:04:40|13779.21|13659.21|13778.61|13658.61|13780.35|13660.35|13778.61|13658.61|10
1647183890000|2022-03-13 15:04:50|13778.09|13658.09|13776.9|13656.9|13778.09|13658.09|13776.59|13656.59|10
1647183900000|2022-03-13 15:05:00|13777.13|13657.13|13779.55|13659.55|13779.55|13659.55|13776.57|13656.57|10
1647183910000|2022-03-13 15:05:10|13779.94|13659.94|13779.15|13659.15|13780.14|13660.14|13779.15|13659.15|10
1647183920000|2022-03-13 15:05:20|13779.04|13659.04|13776.58|13656.58|13779.04|13659.04|13776.58|13656.58|10
1647183930000|2022-03-13 15:05:30|13776.51|13656.51|13777.29|13657.29|13777.29|13657.29|13776.28|13656.28|9
1647183940000|2022-03-13 15:05:40|13777.43|13657.43|13776.85|13656.85|13777.84|13657.84|13776.85|13656.85|10
1647183950000|2022-03-13 15:05:50|13776.79|13656.79|13775.43|13655.43|13776.98|13656.98|13774.88|13654.88|10
1647183960000|2022-03-13 15:06:00|13775.74|13655.74|13776.03|13656.03|13776.81|13656.81|13775.74|13655.74|10
1647183970000|2022-03-13 15:06:10|13775.79|13655.79|13775.16|13655.16|13775.79|13655.79|13775.16|13655.16|9
1647183980000|2022-03-13 15:06:20|13775.3|13655.3|13774.56|13654.56|13775.3|13655.3|13774.44|13654.44|10
1647183990000|2022-03-13 15:06:30|13774.81|13654.81|13776.67|13656.67|13776.67|13656.67|13774.8|13654.8|10
1647184000000|2022-03-13 15:06:40|13776.88|13656.88|13778.66|13658.66|13779.26|13659.26|13776.88|13656.88|9
1647184010000|2022-03-13 15:06:50|13778.55|13658.55|13777.59|13657.59|13778.55|13658.55|13777.59|13657.59|10
1647184020000|2022-03-13 15:07:00|13777.8|13657.8|13776.42|13656.42|13777.8|13657.8|13776.42|13656.42|10
1647184030000|2022-03-13 15:07:10|13776.39|13656.39|13772.71|13652.71|13776.39|13656.39|13772.71|13652.71|9
1647184040000|2022-03-13 15:07:20|13771.97|13651.97|13772.94|13652.94|13772.94|13652.94|13771.88|13651.88|10
1647184050000|2022-03-13 15:07:30|13772.86|13652.86|13773.07|13653.07|13773.13|13653.13|13772.6|13652.6|9
1647184060000|2022-03-13 15:07:40|13772.7|13652.7|13772.18|13652.18|13772.7|13652.7|13772.18|13652.18|8
1647184070000|2022-03-13 15:07:50|13772.1|13652.1|13770.41|13650.41|13772.1|13652.1|13768.72|13648.72|10
1647184080000|2022-03-13 15:08:00|13770.23|13650.23|13773.72|13653.72|13774.1|13654.1|13770.23|13650.23|9
1647184090000|2022-03-13 15:08:10|13773.6|13653.6|13774.46|13654.46|13774.46|13654.46|13773.36|13653.36|9
1647184100000|2022-03-13 15:08:20|13774.56|13654.56|13774.24|13654.24|13774.56|13654.56|13773.88|13653.88|8
1647184110000|2022-03-13 15:08:30|13774.07|13654.07|13775.32|13655.32|13775.32|13655.32|13774.07|13654.07|10
1647184120000|2022-03-13 15:08:40|13776.52|13656.52|13775.28|13655.28|13776.52|13656.52|13775.28|13655.28|8
1647184130000|2022-03-13 15:08:50|13775.07|13655.07|13774.59|13654.59|13775.21|13655.21|13774.33|13654.33|8
1647184140000|2022-03-13 15:09:00|13774.72|13654.72|13776.28|13656.28|13776.28|13656.28|13773.98|13653.98|9
1647184150000|2022-03-13 15:09:10|13777.01|13657.01|13779.09|13659.09|13779.09|13659.09|13777.01|13657.01|10
1647184160000|2022-03-13 15:09:20|13779.42|13659.42|13781.37|13661.37|13781.49|13661.49|13779.42|13659.42|10
1647184170000|2022-03-13 15:09:30|13781.69|13661.69|13782.03|13662.03|13782.05|13662.05|13781.24|13661.24|9
1647184180000|2022-03-13 15:09:40|13782.05|13662.05|13782.34|13662.34|13782.56|13662.56|13781.75|13661.75|10
1647184190000|2022-03-13 15:09:50|13782.45|13662.45|13782.11|13662.11|13782.71|13662.71|13782.11|13662.11|10
1647184200000|2022-03-13 15:10:00|13781.82|13661.82|13781.38|13661.38|13781.97|13661.97|13781.25|13661.25|10
1647184210000|2022-03-13 15:10:10|13781.05|13661.05|13781.39|13661.39|13781.56|13661.56|13780.61|13660.61|7
1647184220000|2022-03-13 15:10:20|13781.53|13661.53|13782.57|13662.57|13782.57|13662.57|13781.41|13661.41|9
1647184230000|2022-03-13 15:10:30|13782.8|13662.8|13787.7|13667.7|13787.7|13667.7|13782.8|13662.8|9
1647184240000|2022-03-13 15:10:40|13787.88|13667.88|13790.02|13670.02|13790.02|13670.02|13787.73|13667.73|10
1647184250000|2022-03-13 15:10:50|13790.44|13670.44|13789.68|13669.68|13790.44|13670.44|13788.52|13668.52|9
1647184260000|2022-03-13 15:11:00|13789.7|13669.7|13789.77|13669.77|13789.77|13669.77|13788.89|13668.89|9
1647184270000|2022-03-13 15:11:10|13789.66|13669.66|13789.02|13669.02|13789.92|13669.92|13788.81|13668.81|10
1647184280000|2022-03-13 15:11:20|13788.98|13668.98|13788.07|13668.07|13788.98|13668.98|13787.84|13667.84|10
1647184290000|2022-03-13 15:11:30|13787.87|13667.87|13785.55|13665.55|13787.99|13667.99|13785.55|13665.55|10
1647184300000|2022-03-13 15:11:40|13785.89|13665.89|13783.93|13663.93|13785.89|13665.89|13783.87|13663.87|9
1647184310000|2022-03-13 15:11:50|13783.87|13663.87|13782.08|13662.08|13783.87|13663.87|13781.93|13661.93|10
1647184320000|2022-03-13 15:12:00|13782.64|13662.64|13782.71|13662.71|13782.71|13662.71|13782.2|13662.2|10
1647184330000|2022-03-13 15:12:10|13782.6|13662.6|13783.31|13663.31|13783.31|13663.31|13782.38|13662.38|8
1647184340000|2022-03-13 15:12:20|13782.5|13662.5|13781.94|13661.94|13782.5|13662.5|13781.93|13661.93|6
1647184350000|2022-03-13 15:12:30|13781.64|13661.64|13781.88|13661.88|13782.21|13662.21|13781.64|13661.64|9
1647184360000|2022-03-13 15:12:40|13781.52|13661.52|13781.23|13661.23|13781.52|13661.52|13781.01|13661.01|10
1647184370000|2022-03-13 15:12:50|13781.13|13661.13|13780.72|13660.72|13781.45|13661.45|13780.65|13660.65|9
1647184380000|2022-03-13 15:13:00|13781.04|13661.04|13781.76|13661.76|13782.63|13662.63|13781.04|13661.04|9
1647184390000|2022-03-13 15:13:10|13782.13|13662.13|13782.38|13662.38|13782.56|13662.56|13781.87|13661.87|9
1647184400000|2022-03-13 15:13:20|13782.47|13662.47|13783.18|13663.18|13783.26|13663.26|13782.47|13662.47|10
1647184410000|2022-03-13 15:13:30|13782.94|13662.94|13780.57|13660.57|13782.94|13662.94|13780.52|13660.52|9
1647184420000|2022-03-13 15:13:40|13780.67|13660.67|13780.41|13660.41|13780.71|13660.71|13779.82|13659.82|9
1647184430000|2022-03-13 15:13:50|13780.33|13660.33|13778.87|13658.87|13780.34|13660.34|13778.87|13658.87|10
1647184440000|2022-03-13 15:14:00|13779.03|13659.03|13779.55|13659.55|13779.69|13659.69|13779.03|13659.03|9
1647184450000|2022-03-13 15:14:10|13779.56|13659.56|13780.6|13660.6|13780.6|13660.6|13779.56|13659.56|8
1647184460000|2022-03-13 15:14:20|13779.85|13659.85|13780.41|13660.41|13780.41|13660.41|13779.36|13659.36|10
1647184470000|2022-03-13 15:14:30|13780.68|13660.68|13781.43|13661.43|13781.82|13661.82|13780.68|13660.68|9
1647184480000|2022-03-13 15:14:40|13781.53|13661.53|13781.62|13661.62|13781.75|13661.75|13781.25|13661.25|10
1647184490000|2022-03-13 15:14:50|13781.53|13661.53|13782.17|13662.17|13782.2|13662.2|13781.34|13661.34|6
1647184500000|2022-03-13 15:15:00|13782.03|13662.03|13782.43|13662.43|13782.58|13662.58|13782.03|13662.03|9
1647184510000|2022-03-13 15:15:10|13783.52|13663.52|13782.96|13662.96|13783.62|13663.62|13782.96|13662.96|10
1647184520000|2022-03-13 15:15:20|13783.21|13663.21|13784.68|13664.68|13784.79|13664.79|13783.21|13663.21|10
1647184530000|2022-03-13 15:15:30|13784.59|13664.59|13785.48|13665.48|13785.55|13665.55|13784.59|13664.59|7
1647184540000|2022-03-13 15:15:40|13785.38|13665.38|13784.94|13664.94|13785.38|13665.38|13784.73|13664.73|7
1647184550000|2022-03-13 15:15:50|13784.89|13664.89|13782.99|13662.99|13784.89|13664.89|13782.99|13662.99|10
1647184560000|2022-03-13 15:16:00|13783.17|13663.17|13783.33|13663.33|13783.65|13663.65|13783.11|13663.11|10
1647184570000|2022-03-13 15:16:10|13783.3|13663.3|13783.8|13663.8|13783.88|13663.88|13782.94|13662.94|8
1647184580000|2022-03-13 15:16:20|13783.79|13663.79|13783.33|13663.33|13784.44|13664.44|13782.9|13662.9|9
1647184590000|2022-03-13 15:16:30|13783.27|13663.27|13782.33|13662.33|13783.39|13663.39|13782.26|13662.26|10
1647184600000|2022-03-13 15:16:40|13782.16|13662.16|13781.08|13661.08|13782.16|13662.16|13781.08|13661.08|10
1647184610000|2022-03-13 15:16:50|13780.64|13660.64|13780.5|13660.5|13781.22|13661.22|13780.5|13660.5|7
1647184620000|2022-03-13 15:17:00|13780.44|13660.44|13780.34|13660.34|13780.45|13660.45|13780.24|13660.24|8
1647184630000|2022-03-13 15:17:10|13780.38|13660.38|13780.2|13660.2|13780.4|13660.4|13780.09|13660.09|10
1647184640000|2022-03-13 15:17:20|13780.21|13660.21|13778.37|13658.37|13780.21|13660.21|13778.37|13658.37|10
1647184650000|2022-03-13 15:17:30|13777.84|13657.84|13776.29|13656.29|13777.84|13657.84|13776.29|13656.29|10
1647184660000|2022-03-13 15:17:40|13776.22|13656.22|13775.47|13655.47|13776.43|13656.43|13775.29|13655.29|10
1647184670000|2022-03-13 15:17:50|13775.44|13655.44|13775.09|13655.09|13775.94|13655.94|13774.45|13654.45|10
1647184680000|2022-03-13 15:18:00|13775.19|13655.19|13774.75|13654.75|13775.24|13655.24|13774.75|13654.75|9
1647184690000|2022-03-13 15:18:10|13774.4|13654.4|13773.23|13653.23|13774.4|13654.4|13773.23|13653.23|10
1647184700000|2022-03-13 15:18:20|13773.02|13653.02|13772.66|13652.66|13773.02|13653.02|13772.49|13652.49|9
1647184710000|2022-03-13 15:18:30|13770.88|13650.88|13771.12|13651.12|13771.12|13651.12|13769.77|13649.77|10
1647184720000|2022-03-13 15:18:40|13771.58|13651.58|13772.58|13652.58|13772.58|13652.58|13771.48|13651.48|10
1647184730000|2022-03-13 15:18:50|13772.62|13652.62|13772.06|13652.06|13772.62|13652.62|13772.04|13652.04|9
1647184740000|2022-03-13 15:19:00|13771.98|13651.98|13771.24|13651.24|13772.16|13652.16|13770.48|13650.48|9
1647184750000|2022-03-13 15:19:10|13771.51|13651.51|13772.92|13652.92|13772.92|13652.92|13771.51|13651.51|9
1647184760000|2022-03-13 15:19:20|13772.96|13652.96|13773.6|13653.6|13773.6|13653.6|13772.8|13652.8|10
1647184770000|2022-03-13 15:19:30|13773.63|13653.63|13773.75|13653.75|13773.75|13653.75|13773.37|13653.37|10
1647184780000|2022-03-13 15:19:40|13774|13654|13772.6|13652.6|13774.35|13654.35|13772.6|13652.6|10
1647184790000|2022-03-13 15:19:50|13773.04|13653.04|13775.49|13655.49|13775.49|13655.49|13773.04|13653.04|10
1647184800000|2022-03-13 15:20:00|13775.37|13655.37|13776.69|13656.69|13776.69|13656.69|13775.23|13655.23|9
1647184810000|2022-03-13 15:20:10|13776.99|13656.99|13778.88|13658.88|13778.88|13658.88|13776.99|13656.99|10
1647184820000|2022-03-13 15:20:20|13778.92|13658.92|13779.31|13659.31|13779.55|13659.55|13778.8|13658.8|10
1647184830000|2022-03-13 15:20:30|13779.41|13659.41|13778.87|13658.87|13779.82|13659.82|13778.87|13658.87|10
1647184840000|2022-03-13 15:20:40|13778.9|13658.9|13781.29|13661.29|13781.29|13661.29|13778.9|13658.9|10
1647184850000|2022-03-13 15:20:50|13781.14|13661.14|13782.18|13662.18|13782.45|13662.45|13781.14|13661.14|9
1647184860000|2022-03-13 15:21:00|13782.24|13662.24|13782.3|13662.3|13782.42|13662.42|13781.14|13661.14|9
1647184870000|2022-03-13 15:21:10|13782.28|13662.28|13781.53|13661.53|13782.52|13662.52|13781.53|13661.53|9
1647184880000|2022-03-13 15:21:20|13781.44|13661.44|13781.87|13661.87|13782.48|13662.48|13781.44|13661.44|10
1647184890000|2022-03-13 15:21:30|13781.88|13661.88|13782.54|13662.54|13782.54|13662.54|13781.84|13661.84|10
1647184900000|2022-03-13 15:21:40|13782.49|13662.49|13782.63|13662.63|13782.71|13662.71|13782.46|13662.46|8
1647184910000|2022-03-13 15:21:50|13782.62|13662.62|13782.53|13662.53|13782.72|13662.72|13782.31|13662.31|9
1647184920000|2022-03-13 15:22:00|13782.98|13662.98|13783.57|13663.57|13783.64|13663.64|13782.98|13662.98|9
1647184930000|2022-03-13 15:22:10|13783.66|13663.66|13782.25|13662.25|13783.69|13663.69|13782.11|13662.11|10
1647184940000|2022-03-13 15:22:20|13782.2|13662.2|13782.78|13662.78|13782.78|13662.78|13781.36|13661.36|9
1647184950000|2022-03-13 15:22:30|13782.51|13662.51|13781.2|13661.2|13782.51|13662.51|13781.2|13661.2|10
1647184960000|2022-03-13 15:22:40|13781.3|13661.3|13780.34|13660.34|13781.39|13661.39|13780.34|13660.34|10
1647184970000|2022-03-13 15:22:50|13780.35|13660.35|13770.4|13650.4|13780.35|13660.35|13770.4|13650.4|10
1647184980000|2022-03-13 15:23:00|13770.39|13650.39|13770.98|13650.98|13771.17|13651.17|13770.39|13650.39|8
1647184990000|2022-03-13 15:23:10|13770.33|13650.33|13772.41|13652.41|13772.42|13652.42|13770.33|13650.33|10
1647185000000|2022-03-13 15:23:20|13772.58|13652.58|13773.29|13653.29|13773.46|13653.46|13772.36|13652.36|10
1647185010000|2022-03-13 15:23:30|13773.34|13653.34|13771.55|13651.55|13773.34|13653.34|13771.48|13651.48|10
1647185020000|2022-03-13 15:23:40|13771.54|13651.54|13771.78|13651.78|13771.78|13651.78|13771.54|13651.54|8
1647185030000|2022-03-13 15:23:50|13771.68|13651.68|13771.94|13651.94|13771.94|13651.94|13771.36|13651.36|9
1647185040000|2022-03-13 15:24:00|13772.01|13652.01|13771.86|13651.86|13772.01|13652.01|13771.07|13651.07|10
1647185050000|2022-03-13 15:24:10|13772.04|13652.04|13771.17|13651.17|13772.04|13652.04|13771.15|13651.15|9
1647185060000|2022-03-13 15:24:20|13771.49|13651.49|13770.87|13650.87|13771.52|13651.52|13770.87|13650.87|10
1647185070000|2022-03-13 15:24:30|13770.99|13650.99|13771.64|13651.64|13771.64|13651.64|13770.24|13650.24|10
1647185080000|2022-03-13 15:24:40|13771.71|13651.71|13773.51|13653.51|13773.51|13653.51|13771.66|13651.66|10
1647185090000|2022-03-13 15:24:50|13774.03|13654.03|13776.44|13656.44|13776.64|13656.64|13774.02|13654.02|10
1647185100000|2022-03-13 15:25:00|13776.24|13656.24|13779.42|13659.42|13779.42|13659.42|13775.7|13655.7|10
1647185110000|2022-03-13 15:25:10|13779.57|13659.57|13782.82|13662.82|13782.82|13662.82|13779.57|13659.57|7
1647185120000|2022-03-13 15:25:20|13783.2|13663.2|13783.87|13663.87|13784.08|13664.08|13782.69|13662.69|10
1647185130000|2022-03-13 15:25:30|13784.28|13664.28|13785.02|13665.02|13785.42|13665.42|13784.28|13664.28|10
1647185140000|2022-03-13 15:25:40|13785.2|13665.2|13784.11|13664.11|13785.2|13665.2|13783.35|13663.35|9
1647185150000|2022-03-13 15:25:50|13784.05|13664.05|13777.73|13657.73|13784.31|13664.31|13777.73|13657.73|10
1647185160000|2022-03-13 15:26:00|13777.64|13657.64|13776.54|13656.54|13777.76|13657.76|13775.97|13655.97|10
1647185170000|2022-03-13 15:26:10|13776.4|13656.4|13776.75|13656.75|13777.26|13657.26|13776.4|13656.4|9
1647185180000|2022-03-13 15:26:20|13776.9|13656.9|13778.18|13658.18|13778.18|13658.18|13776.88|13656.88|10
1647185190000|2022-03-13 15:26:30|13778.33|13658.33|13776.71|13656.71|13778.49|13658.49|13776.71|13656.71|10
1647185200000|2022-03-13 15:26:40|13776.6|13656.6|13777.19|13657.19|13777.33|13657.33|13776.45|13656.45|10
1647185210000|2022-03-13 15:26:50|13777.41|13657.41|13777.14|13657.14|13778.28|13658.28|13777.14|13657.14|9
1647185220000|2022-03-13 15:27:00|13776.93|13656.93|13777.21|13657.21|13777.34|13657.34|13776.83|13656.83|8
1647185230000|2022-03-13 15:27:10|13777.19|13657.19|13777|13657|13777.19|13657.19|13777|13657|8
1647185240000|2022-03-13 15:27:20|13777.3|13657.3|13777.34|13657.34|13777.34|13657.34|13777.17|13657.17|7
1647185250000|2022-03-13 15:27:30|13777.26|13657.26|13776.94|13656.94|13777.29|13657.29|13776.94|13656.94|10
1647185260000|2022-03-13 15:27:40|13777.07|13657.07|13776.35|13656.35|13777.07|13657.07|13776.35|13656.35|8
1647185270000|2022-03-13 15:27:50|13777.31|13657.31|13775.76|13655.76|13777.31|13657.31|13775.63|13655.63|10
1647185280000|2022-03-13 15:28:00|13775.62|13655.62|13774.34|13654.34|13775.66|13655.66|13774.34|13654.34|10
1647185290000|2022-03-13 15:28:10|13773.42|13653.42|13774.55|13654.55|13774.55|13654.55|13773.42|13653.42|9
1647185300000|2022-03-13 15:28:20|13774.54|13654.54|13774.13|13654.13|13774.54|13654.54|13774.09|13654.09|8
1647185310000|2022-03-13 15:28:30|13774.11|13654.11|13774.01|13654.01|13774.66|13654.66|13774|13654|9
1647185320000|2022-03-13 15:28:40|13773.93|13653.93|13773.94|13653.94|13774.25|13654.25|13773.88|13653.88|8
1647185330000|2022-03-13 15:28:50|13774.2|13654.2|13773.51|13653.51|13774.2|13654.2|13773.51|13653.51|10
1647185340000|2022-03-13 15:29:00|13773.36|13653.36|13773.59|13653.59|13773.66|13653.66|13773.36|13653.36|8
1647185350000|2022-03-13 15:29:10|13773.44|13653.44|13773.96|13653.96|13773.96|13653.96|13773.38|13653.38|10
1647185360000|2022-03-13 15:29:20|13773.97|13653.97|13774.22|13654.22|13774.22|13654.22|13773.91|13653.91|10
1647185370000|2022-03-13 15:29:30|13773.84|13653.84|13773.83|13653.83|13773.84|13653.84|13773.53|13653.53|10
1647185380000|2022-03-13 15:29:40|13773.81|13653.81|13774.6|13654.6|13774.63|13654.63|13773.67|13653.67|9
1647185390000|2022-03-13 15:29:50|13774.77|13654.77|13775.41|13655.41|13775.46|13655.46|13774.77|13654.77|8
1647185400000|2022-03-13 15:30:00|13775.39|13655.39|13775.18|13655.18|13775.49|13655.49|13775.11|13655.11|8
1647185410000|2022-03-13 15:30:10|13775.19|13655.19|13771.67|13651.67|13775.19|13655.19|13771.67|13651.67|10
1647185420000|2022-03-13 15:30:20|13772.25|13652.25|13771.49|13651.49|13772.25|13652.25|13771.45|13651.45|10
1647185430000|2022-03-13 15:30:30|13771.45|13651.45|13770.61|13650.61|13771.63|13651.63|13770.05|13650.05|9
1647185440000|2022-03-13 15:30:40|13770.44|13650.44|13769.42|13649.42|13770.62|13650.62|13769.42|13649.42|8
1647185450000|2022-03-13 15:30:50|13769.38|13649.38|13769.13|13649.13|13769.43|13649.43|13769.13|13649.13|8
1647185460000|2022-03-13 15:31:00|13769.03|13649.03|13768.31|13648.31|13769.03|13649.03|13768.31|13648.31|9
1647185470000|2022-03-13 15:31:10|13768.22|13648.22|13768.01|13648.01|13768.24|13648.24|13768|13648|8
1647185480000|2022-03-13 15:31:20|13767.85|13647.85|13765.66|13645.66|13767.85|13647.85|13765.65|13645.65|10
1647185490000|2022-03-13 15:31:30|13765.51|13645.51|13765.59|13645.59|13766.28|13646.28|13765.28|13645.28|10
1647185500000|2022-03-13 15:31:40|13765.52|13645.52|13766.33|13646.33|13766.33|13646.33|13765.07|13645.07|10
1647185510000|2022-03-13 15:31:50|13766.63|13646.63|13767.99|13647.99|13767.99|13647.99|13766.57|13646.57|10
1647185520000|2022-03-13 15:32:00|13768.12|13648.12|13767.91|13647.91|13768.34|13648.34|13767.78|13647.78|10
1647185530000|2022-03-13 15:32:10|13767.92|13647.92|13766.8|13646.8|13767.93|13647.93|13766.66|13646.66|9
1647185540000|2022-03-13 15:32:20|13767.03|13647.03|13768.2|13648.2|13768.2|13648.2|13767.03|13647.03|10
1647185550000|2022-03-13 15:32:30|13768.19|13648.19|13768.01|13648.01|13768.19|13648.19|13768.01|13648.01|9
1647185560000|2022-03-13 15:32:40|13768|13648|13766.03|13646.03|13768.07|13648.07|13766.03|13646.03|10
1647185570000|2022-03-13 15:32:50|13766.2|13646.2|13766.05|13646.05|13766.85|13646.85|13766|13646|10
1647185580000|2022-03-13 15:33:00|13765.89|13645.89|13765.97|13645.97|13766.05|13646.05|13765.89|13645.89|10
1647185590000|2022-03-13 15:33:10|13765.98|13645.98|13765.89|13645.89|13766.13|13646.13|13765.89|13645.89|10
1647185600000|2022-03-13 15:33:20|13765.67|13645.67|13767.93|13647.93|13767.98|13647.98|13765.67|13645.67|10
1647185610000|2022-03-13 15:33:30|13767.97|13647.97|13765.77|13645.77|13768.1|13648.1|13765.77|13645.77|9
1647185620000|2022-03-13 15:33:40|13765.55|13645.55|13765.46|13645.46|13765.55|13645.55|13764.55|13644.55|10
1647185630000|2022-03-13 15:33:50|13765.9|13645.9|13766.9|13646.9|13766.9|13646.9|13765.9|13645.9|10
1647185640000|2022-03-13 15:34:00|13767.07|13647.07|13766.02|13646.02|13767.63|13647.63|13766.02|13646.02|9
1647185650000|2022-03-13 15:34:10|13766.07|13646.07|13768.28|13648.28|13768.28|13648.28|13765.96|13645.96|10
1647185660000|2022-03-13 15:34:20|13768.01|13648.01|13768.55|13648.55|13768.57|13648.57|13768.01|13648.01|9
1647185670000|2022-03-13 15:34:30|13768.57|13648.57|13767.36|13647.36|13768.6|13648.6|13767.36|13647.36|10
1647185680000|2022-03-13 15:34:40|13768.32|13648.32|13768.05|13648.05|13769.02|13649.02|13768.05|13648.05|10
1647185690000|2022-03-13 15:34:50|13768.3|13648.3|13768.15|13648.15|13768.3|13648.3|13767.71|13647.71|10
1647185700000|2022-03-13 15:35:00|13767.22|13647.22|13765.98|13645.98|13767.22|13647.22|13765.98|13645.98|10
1647185710000|2022-03-13 15:35:10|13765.94|13645.94|13765.11|13645.11|13765.94|13645.94|13765.09|13645.09|8
1647185720000|2022-03-13 15:35:20|13765.04|13645.04|13766.28|13646.28|13766.38|13646.38|13765.04|13645.04|10
1647185730000|2022-03-13 15:35:30|13766.11|13646.11|13766.37|13646.37|13766.71|13646.71|13766.11|13646.11|10
1647185740000|2022-03-13 15:35:40|13766.48|13646.48|13763.89|13643.89|13766.48|13646.48|13763.89|13643.89|10
1647185750000|2022-03-13 15:35:50|13763.83|13643.83|13760.73|13640.73|13763.83|13643.83|13760.73|13640.73|9
1647185760000|2022-03-13 15:36:00|13760.69|13640.69|13758.95|13638.95|13760.69|13640.69|13758.68|13638.68|9
1647185770000|2022-03-13 15:36:10|13759|13639|13760.43|13640.43|13760.43|13640.43|13759|13639|9
1647185780000|2022-03-13 15:36:20|13760.63|13640.63|13762.28|13642.28|13762.28|13642.28|13760.48|13640.48|10
1647185790000|2022-03-13 15:36:30|13762.68|13642.68|13762.21|13642.21|13762.73|13642.73|13762.18|13642.18|8
1647185800000|2022-03-13 15:36:40|13762.07|13642.07|13761.12|13641.12|13762.32|13642.32|13761.12|13641.12|8
1647185810000|2022-03-13 15:36:50|13761.04|13641.04|13761.81|13641.81|13762.81|13642.81|13761.04|13641.04|9
1647185820000|2022-03-13 15:37:00|13762.73|13642.73|13762.17|13642.17|13762.83|13642.83|13762.14|13642.14|10
1647185830000|2022-03-13 15:37:10|13762.61|13642.61|13762.87|13642.87|13762.98|13642.98|13762.61|13642.61|9
1647185840000|2022-03-13 15:37:20|13762.68|13642.68|13762.15|13642.15|13762.68|13642.68|13762.15|13642.15|10
1647185850000|2022-03-13 15:37:30|13762.17|13642.17|13762.54|13642.54|13762.64|13642.64|13762.17|13642.17|10
1647185860000|2022-03-13 15:37:40|13762.47|13642.47|13762.58|13642.58|13762.58|13642.58|13762.27|13642.27|8
1647185870000|2022-03-13 15:37:50|13762.5|13642.5|13762.51|13642.51|13763.1|13643.1|13762.29|13642.29|7
1647185880000|2022-03-13 15:38:00|13762.54|13642.54|13762.61|13642.61|13763.29|13643.29|13762.45|13642.45|7
1647185890000|2022-03-13 15:38:10|13761.84|13641.84|13758|13638|13761.84|13641.84|13758|13638|10
1647185900000|2022-03-13 15:38:20|13757.7|13637.7|13756.99|13636.99|13757.9|13637.9|13756.98|13636.98|9
1647185910000|2022-03-13 15:38:30|13756.51|13636.51|13754.62|13634.62|13756.54|13636.54|13754.62|13634.62|9
1647185920000|2022-03-13 15:38:40|13754.64|13634.64|13755.38|13635.38|13755.38|13635.38|13754.64|13634.64|9
1647185930000|2022-03-13 15:38:50|13755.85|13635.85|13756.62|13636.62|13756.87|13636.87|13755.85|13635.85|10
1647185940000|2022-03-13 15:39:00|13756.63|13636.63|13755.05|13635.05|13756.88|13636.88|13754.92|13634.92|10
1647185950000|2022-03-13 15:39:10|13755.36|13635.36|13758.39|13638.39|13758.39|13638.39|13755.36|13635.36|9
1647185960000|2022-03-13 15:39:20|13757.81|13637.81|13756.36|13636.36|13758|13638|13756.36|13636.36|10
1647185970000|2022-03-13 15:39:30|13756.42|13636.42|13755.74|13635.74|13756.42|13636.42|13755.66|13635.66|10
1647185980000|2022-03-13 15:39:40|13755.53|13635.53|13757.18|13637.18|13757.18|13637.18|13755.12|13635.12|10
1647185990000|2022-03-13 15:39:50|13756.98|13636.98|13756.61|13636.61|13757.07|13637.07|13756.58|13636.58|8
1647186000000|2022-03-13 15:40:00|13757.03|13637.03|13756.17|13636.17|13757.1|13637.1|13756.17|13636.17|7
1647186010000|2022-03-13 15:40:10|13756.1|13636.1|13755.58|13635.58|13756.1|13636.1|13755.57|13635.57|8
1647186020000|2022-03-13 15:40:20|13755.48|13635.48|13756.26|13636.26|13756.26|13636.26|13755.48|13635.48|9
1647186030000|2022-03-13 15:40:30|13756.01|13636.01|13755.64|13635.64|13756.09|13636.09|13755.64|13635.64|9
1647186040000|2022-03-13 15:40:40|13755.86|13635.86|13756.2|13636.2|13756.37|13636.37|13755.8|13635.8|9
1647186050000|2022-03-13 15:40:50|13756.29|13636.29|13756.17|13636.17|13756.78|13636.78|13756.17|13636.17|8
1647186060000|2022-03-13 15:41:00|13756.54|13636.54|13757.62|13637.62|13757.62|13637.62|13756.54|13636.54|9
1647186070000|2022-03-13 15:41:10|13757.61|13637.61|13757.29|13637.29|13757.96|13637.96|13757.29|13637.29|7
1647186080000|2022-03-13 15:41:20|13757.26|13637.26|13758.15|13638.15|13758.15|13638.15|13757.26|13637.26|9
1647186090000|2022-03-13 15:41:30|13758.39|13638.39|13759.18|13639.18|13759.18|13639.18|13758.21|13638.21|10
1647186100000|2022-03-13 15:41:40|13759.42|13639.42|13760.78|13640.78|13760.78|13640.78|13759.42|13639.42|7
1647186110000|2022-03-13 15:41:50|13760.95|13640.95|13760.84|13640.84|13761.27|13641.27|13760.08|13640.08|9
1647186120000|2022-03-13 15:42:00|13761.32|13641.32|13762.16|13642.16|13762.16|13642.16|13761.32|13641.32|9
1647186130000|2022-03-13 15:42:10|13762.26|13642.26|13762.01|13642.01|13762.91|13642.91|13761.5|13641.5|7
1647186140000|2022-03-13 15:42:20|13762.03|13642.03|13762|13642|13762.41|13642.41|13761.56|13641.56|8
1647186150000|2022-03-13 15:42:30|13761.98|13641.98|13761.73|13641.73|13762.14|13642.14|13761.73|13641.73|8
1647186160000|2022-03-13 15:42:40|13761.85|13641.85|13762.15|13642.15|13762.79|13642.79|13761.85|13641.85|7
1647186170000|2022-03-13 15:42:50|13762.44|13642.44|13762.07|13642.07|13762.95|13642.95|13762.05|13642.05|10
1647186180000|2022-03-13 15:43:00|13762.08|13642.08|13761.7|13641.7|13762.08|13642.08|13761.62|13641.62|9
1647186190000|2022-03-13 15:43:10|13761.56|13641.56|13761.07|13641.07|13761.56|13641.56|13761.07|13641.07|9
1647186200000|2022-03-13 15:43:20|13761.06|13641.06|13759.86|13639.86|13761.06|13641.06|13759.72|13639.72|8
1647186210000|2022-03-13 15:43:30|13759.84|13639.84|13759.14|13639.14|13759.84|13639.84|13759.14|13639.14|7
1647186220000|2022-03-13 15:43:40|13759.37|13639.37|13758.15|13638.15|13759.41|13639.41|13757.96|13637.96|9
1647186230000|2022-03-13 15:43:50|13758.34|13638.34|13759|13639|13759.01|13639.01|13758.23|13638.23|7
1647186240000|2022-03-13 15:44:00|13758.85|13638.85|13760.06|13640.06|13760.06|13640.06|13758.85|13638.85|9
1647186250000|2022-03-13 15:44:10|13761.26|13641.26|13761.35|13641.35|13762.11|13642.11|13761|13641|10
1647186260000|2022-03-13 15:44:20|13761.33|13641.33|13763.41|13643.41|13763.41|13643.41|13761.33|13641.33|10
1647186270000|2022-03-13 15:44:30|13763.21|13643.21|13764.26|13644.26|13764.26|13644.26|13763.14|13643.14|8
1647186280000|2022-03-13 15:44:40|13764.13|13644.13|13763.64|13643.64|13764.13|13644.13|13763.33|13643.33|9
1647186290000|2022-03-13 15:44:50|13763.59|13643.59|13763.72|13643.72|13764.62|13644.62|13763.55|13643.55|10
1647186300000|2022-03-13 15:45:00|13763.62|13643.62|13763.9|13643.9|13763.9|13643.9|13763.5|13643.5|10
1647186310000|2022-03-13 15:45:10|13763.82|13643.82|13763.42|13643.42|13763.82|13643.82|13763.36|13643.36|6
1647186320000|2022-03-13 15:45:20|13763.53|13643.53|13763.97|13643.97|13764.01|13644.01|13763.32|13643.32|9
1647186330000|2022-03-13 15:45:30|13764.14|13644.14|13764.16|13644.16|13764.18|13644.18|13764.06|13644.06|7
1647186340000|2022-03-13 15:45:40|13763.94|13643.94|13763.71|13643.71|13763.94|13643.94|13763.67|13643.67|6
1647186350000|2022-03-13 15:45:50|13763.79|13643.79|13763.54|13643.54|13763.79|13643.79|13763.54|13643.54|7
1647186360000|2022-03-13 15:46:00|13763.45|13643.45|13763.57|13643.57|13763.57|13643.57|13763.32|13643.32|7
1647186370000|2022-03-13 15:46:10|13763.59|13643.59|13762.96|13642.96|13763.67|13643.67|13762.96|13642.96|9
1647186380000|2022-03-13 15:46:20|13762.78|13642.78|13761.27|13641.27|13762.78|13642.78|13761.05|13641.05|10
1647186390000|2022-03-13 15:46:30|13761.31|13641.31|13762.53|13642.53|13762.53|13642.53|13761.31|13641.31|8
1647186400000|2022-03-13 15:46:40|13762.46|13642.46|13762.57|13642.57|13762.58|13642.58|13762.46|13642.46|4
1647186410000|2022-03-13 15:46:50|13762.7|13642.7|13763.03|13643.03|13763.39|13643.39|13762.5|13642.5|10
1647186420000|2022-03-13 15:47:00|13763.06|13643.06|13761.69|13641.69|13763.06|13643.06|13761.69|13641.69|6
1647186430000|2022-03-13 15:47:10|13761.34|13641.34|13761.26|13641.26|13761.58|13641.58|13761.26|13641.26|7
1647186440000|2022-03-13 15:47:20|13761.06|13641.06|13760.49|13640.49|13761.1|13641.1|13760.39|13640.39|9
1647186450000|2022-03-13 15:47:30|13760.39|13640.39|13760.61|13640.61|13761.3|13641.3|13760.39|13640.39|10
1647186460000|2022-03-13 15:47:40|13760.18|13640.18|13757.43|13637.43|13760.18|13640.18|13757.43|13637.43|10
1647186470000|2022-03-13 15:47:50|13757.46|13637.46|13756.35|13636.35|13757.46|13637.46|13756.35|13636.35|8
1647186480000|2022-03-13 15:48:00|13756.19|13636.19|13754.83|13634.83|13756.47|13636.47|13754.83|13634.83|9
1647186490000|2022-03-13 15:48:10|13754.78|13634.78|13753.68|13633.68|13754.78|13634.78|13753.68|13633.68|10
1647186500000|2022-03-13 15:48:20|13753.61|13633.61|13752.42|13632.42|13753.92|13633.92|13752.42|13632.42|9
1647186510000|2022-03-13 15:48:30|13752.32|13632.32|13753.9|13633.9|13753.9|13633.9|13752.32|13632.32|8
1647186520000|2022-03-13 15:48:40|13753.92|13633.92|13755.04|13635.04|13755.04|13635.04|13753.92|13633.92|9
1647186530000|2022-03-13 15:48:50|13755.07|13635.07|13756.64|13636.64|13756.81|13636.81|13755.07|13635.07|9
1647186540000|2022-03-13 15:49:00|13756.88|13636.88|13757.44|13637.44|13757.46|13637.46|13756.63|13636.63|9
1647186550000|2022-03-13 15:49:10|13757.36|13637.36|13757.15|13637.15|13757.67|13637.67|13757.15|13637.15|9
1647186560000|2022-03-13 15:49:20|13757.26|13637.26|13757.11|13637.11|13757.29|13637.29|13757.01|13637.01|9
1647186570000|2022-03-13 15:49:30|13757.24|13637.24|13757.32|13637.32|13757.56|13637.56|13757.2|13637.2|8
1647186580000|2022-03-13 15:49:40|13757.24|13637.24|13755.22|13635.22|13757.24|13637.24|13754.92|13634.92|10
1647186590000|2022-03-13 15:49:50|13755.64|13635.64|13756.18|13636.18|13756.3|13636.3|13755.64|13635.64|7
1647186600000|2022-03-13 15:50:00|13756.71|13636.71|13758.57|13638.57|13758.91|13638.91|13756.71|13636.71|7
1647186610000|2022-03-13 15:50:10|13758.55|13638.55|13759.02|13639.02|13759.08|13639.08|13758.48|13638.48|9
1647186620000|2022-03-13 15:50:20|13758.86|13638.86|13758.32|13638.32|13759.07|13639.07|13758.32|13638.32|9
1647186630000|2022-03-13 15:50:30|13758.21|13638.21|13757.86|13637.86|13758.24|13638.24|13757.86|13637.86|7
1647186640000|2022-03-13 15:50:40|13757.97|13637.97|13755.62|13635.62|13757.97|13637.97|13755.62|13635.62|8
1647186650000|2022-03-13 15:50:50|13755.58|13635.58|13756.4|13636.4|13756.42|13636.42|13755.58|13635.58|10
1647186660000|2022-03-13 15:51:00|13756.47|13636.47|13755.58|13635.58|13756.48|13636.48|13755.58|13635.58|7
1647186670000|2022-03-13 15:51:10|13755.4|13635.4|13755.26|13635.26|13755.41|13635.41|13755.14|13635.14|5
1647186680000|2022-03-13 15:51:20|13755.28|13635.28|13754.45|13634.45|13755.5|13635.5|13754.45|13634.45|8
1647186690000|2022-03-13 15:51:30|13754.38|13634.38|13754.66|13634.66|13754.89|13634.89|13754.38|13634.38|10
1647186700000|2022-03-13 15:51:40|13754.84|13634.84|13755.61|13635.61|13755.61|13635.61|13754.41|13634.41|10
1647186710000|2022-03-13 15:51:50|13755.73|13635.73|13756.09|13636.09|13756.79|13636.79|13755.55|13635.55|10
1647186720000|2022-03-13 15:52:00|13755.59|13635.59|13755.48|13635.48|13755.61|13635.61|13755.35|13635.35|10
1647186730000|2022-03-13 15:52:10|13755.39|13635.39|13755.84|13635.84|13755.84|13635.84|13755.36|13635.36|10
1647186740000|2022-03-13 15:52:20|13755.83|13635.83|13756.04|13636.04|13756.04|13636.04|13755.74|13635.74|10
1647186750000|2022-03-13 15:52:30|13755.84|13635.84|13755.52|13635.52|13755.84|13635.84|13755.52|13635.52|8
1647186760000|2022-03-13 15:52:40|13755.38|13635.38|13754.89|13634.89|13755.41|13635.41|13754.72|13634.72|9
1647186770000|2022-03-13 15:52:50|13754.72|13634.72|13753.57|13633.57|13754.72|13634.72|13753.57|13633.57|9
1647186780000|2022-03-13 15:53:00|13753.23|13633.23|13749.94|13629.94|13753.23|13633.23|13749.94|13629.94|9
1647186790000|2022-03-13 15:53:10|13749.93|13629.93|13748.88|13628.88|13749.93|13629.93|13748.69|13628.69|8
1647186800000|2022-03-13 15:53:20|13748.91|13628.91|13746.34|13626.34|13748.91|13628.91|13746.33|13626.33|9
1647186810000|2022-03-13 15:53:30|13746.31|13626.31|13741.69|13621.69|13746.31|13626.31|13741.69|13621.69|9
1647186820000|2022-03-13 15:53:40|13741.13|13621.13|13742.82|13622.82|13742.82|13622.82|13740.51|13620.51|10
1647186830000|2022-03-13 15:53:50|13742.8|13622.8|13742.15|13622.15|13742.8|13622.8|13741.56|13621.56|7
1647186840000|2022-03-13 15:54:00|13742.52|13622.52|13743.13|13623.13|13743.13|13623.13|13742.46|13622.46|10
1647186850000|2022-03-13 15:54:10|13743.12|13623.12|13745.07|13625.07|13745.07|13625.07|13743.12|13623.12|9
1647186860000|2022-03-13 15:54:20|13745.08|13625.08|13744.96|13624.96|13745.78|13625.78|13744.96|13624.96|10
1647186870000|2022-03-13 15:54:30|13744.97|13624.97|13746.15|13626.15|13746.15|13626.15|13744.97|13624.97|4
1647186880000|2022-03-13 15:54:40|13745.64|13625.64|13745.21|13625.21|13745.87|13625.87|13745.09|13625.09|10
1647186890000|2022-03-13 15:54:50|13745.54|13625.54|13745.4|13625.4|13745.65|13625.65|13745.34|13625.34|10
1647186900000|2022-03-13 15:55:00|13745.51|13625.51|13745.91|13625.91|13745.91|13625.91|13745.4|13625.4|6
1647186910000|2022-03-13 15:55:10|13746.18|13626.18|13746.65|13626.65|13746.65|13626.65|13746.18|13626.18|7
1647186920000|2022-03-13 15:55:20|13746.54|13626.54|13746.83|13626.83|13746.88|13626.88|13746.54|13626.54|10
1647186930000|2022-03-13 15:55:30|13746.47|13626.47|13748.07|13628.07|13748.07|13628.07|13746.47|13626.47|7
1647186940000|2022-03-13 15:55:40|13748.33|13628.33|13751.67|13631.67|13751.67|13631.67|13748.31|13628.31|10
1647186950000|2022-03-13 15:55:50|13754.36|13634.36|13757.68|13637.68|13758.33|13638.33|13754.36|13634.36|10
1647186960000|2022-03-13 15:56:00|13757.7|13637.7|13758.48|13638.48|13759.36|13639.36|13757.7|13637.7|8
1647186970000|2022-03-13 15:56:10|13758.5|13638.5|13761.52|13641.52|13761.66|13641.66|13758.44|13638.44|10
1647186980000|2022-03-13 15:56:20|13761.3|13641.3|13762.4|13642.4|13762.73|13642.73|13761.3|13641.3|10
1647186990000|2022-03-13 15:56:30|13762.27|13642.27|13762.07|13642.07|13762.27|13642.27|13762.03|13642.03|9
1647187000000|2022-03-13 15:56:40|13761.9|13641.9|13761.34|13641.34|13762.1|13642.1|13761.34|13641.34|8
1647187010000|2022-03-13 15:56:50|13761.78|13641.78|13761.31|13641.31|13761.87|13641.87|13761.31|13641.31|9
1647187020000|2022-03-13 15:57:00|13761.3|13641.3|13760.73|13640.73|13761.61|13641.61|13760.73|13640.73|9
1647187030000|2022-03-13 15:57:10|13760.57|13640.57|13759.63|13639.63|13760.58|13640.58|13759.63|13639.63|8
1647187040000|2022-03-13 15:57:20|13759.74|13639.74|13759.84|13639.84|13759.84|13639.84|13759.59|13639.59|9
1647187050000|2022-03-13 15:57:30|13759.34|13639.34|13758.13|13638.13|13759.48|13639.48|13758.06|13638.06|10
1647187060000|2022-03-13 15:57:40|13758.14|13638.14|13757.82|13637.82|13758.14|13638.14|13757.65|13637.65|9
1647187070000|2022-03-13 15:57:50|13757.79|13637.79|13758.15|13638.15|13758.35|13638.35|13757.79|13637.79|7
1647187080000|2022-03-13 15:58:00|13757.93|13637.93|13757.47|13637.47|13758.12|13638.12|13757.47|13637.47|9
1647187090000|2022-03-13 15:58:10|13757.49|13637.49|13757.39|13637.39|13757.71|13637.71|13757.06|13637.06|10
1647187100000|2022-03-13 15:58:20|13757.35|13637.35|13749.87|13629.87|13757.35|13637.35|13749.87|13629.87|10
1647187110000|2022-03-13 15:58:30|13748.73|13628.73|13746.95|13626.95|13748.73|13628.73|13746.83|13626.83|9
1647187120000|2022-03-13 15:58:40|13746.7|13626.7|13742.26|13622.26|13746.7|13626.7|13742.26|13622.26|10
1647187130000|2022-03-13 15:58:50|13741.96|13621.96|13738.12|13618.12|13741.96|13621.96|13738.03|13618.03|9
1647187140000|2022-03-13 15:59:00|13737.95|13617.95|13737.69|13617.69|13737.95|13617.95|13737.43|13617.43|10
1647187150000|2022-03-13 15:59:10|13737.87|13617.87|13739.48|13619.48|13739.48|13619.48|13737.87|13617.87|9
1647187160000|2022-03-13 15:59:20|13739.68|13619.68|13739.11|13619.11|13739.74|13619.74|13739.11|13619.11|9
1647187170000|2022-03-13 15:59:30|13738.86|13618.86|13739.2|13619.2|13739.2|13619.2|13738.79|13618.79|10
1647187180000|2022-03-13 15:59:40|13738.79|13618.79|13739.09|13619.09|13739.3|13619.3|13738.78|13618.78|10
1647187190000|2022-03-13 15:59:50|13739.27|13619.27|13739.58|13619.58|13739.59|13619.59|13739.27|13619.27|6
1647187200000|2022-03-13 16:00:00|13739.5|13619.5|13738.56|13618.56|13739.5|13619.5|13738.56|13618.56|8
1647187210000|2022-03-13 16:00:10|13738.17|13618.17|13737.05|13617.05|13738.27|13618.27|13737.05|13617.05|10
1647187220000|2022-03-13 16:00:20|13735.72|13615.72|13729.03|13609.03|13735.72|13615.72|13729.03|13609.03|10
1647187230000|2022-03-13 16:00:30|13728.34|13608.34|13727.22|13607.22|13728.34|13608.34|13726.92|13606.92|10
1647187240000|2022-03-13 16:00:40|13727.52|13607.52|13726.82|13606.82|13727.56|13607.56|13726.82|13606.82|10
1647187250000|2022-03-13 16:00:50|13726.81|13606.81|13724.2|13604.2|13726.81|13606.81|13724.09|13604.09|10
1647187260000|2022-03-13 16:01:00|13724.22|13604.22|13724.14|13604.14|13724.38|13604.38|13723.6|13603.6|10
1647187270000|2022-03-13 16:01:10|13724.54|13604.54|13725.19|13605.19|13725.6|13605.6|13724.54|13604.54|10
1647187280000|2022-03-13 16:01:20|13725.09|13605.09|13726.15|13606.15|13726.15|13606.15|13725.02|13605.02|10
1647187290000|2022-03-13 16:01:30|13726.28|13606.28|13724.84|13604.84|13726.52|13606.52|13724.71|13604.71|10
1647187300000|2022-03-13 16:01:40|13724.94|13604.94|13725.28|13605.28|13725.55|13605.55|13724.94|13604.94|10
1647187310000|2022-03-13 16:01:50|13726.24|13606.24|13726.59|13606.59|13726.59|13606.59|13726.04|13606.04|10
1647187320000|2022-03-13 16:02:00|13726.63|13606.63|13730.9|13610.9|13730.9|13610.9|13726.63|13606.63|10
1647187330000|2022-03-13 16:02:10|13731.09|13611.09|13731.64|13611.64|13732.25|13612.25|13731.09|13611.09|10
1647187340000|2022-03-13 16:02:20|13731.75|13611.75|13733.48|13613.48|13733.48|13613.48|13731.75|13611.75|10
1647187350000|2022-03-13 16:02:30|13733.7|13613.7|13730.79|13610.79|13733.74|13613.74|13730.79|13610.79|10
1647187360000|2022-03-13 16:02:40|13730.68|13610.68|13730.43|13610.43|13730.68|13610.68|13730.43|13610.43|6
1647187370000|2022-03-13 16:02:50|13730.22|13610.22|13728.45|13608.45|13730.22|13610.22|13728.45|13608.45|9
1647187380000|2022-03-13 16:03:00|13728.6|13608.6|13726.86|13606.86|13728.6|13608.6|13726.86|13606.86|9
1647187390000|2022-03-13 16:03:10|13726.78|13606.78|13726.86|13606.86|13727.22|13607.22|13726.45|13606.45|8
1647187400000|2022-03-13 16:03:20|13726.89|13606.89|13723.7|13603.7|13726.89|13606.89|13723.64|13603.64|9
1647187410000|2022-03-13 16:03:30|13723.79|13603.79|13727.08|13607.08|13727.08|13607.08|13723.79|13603.79|10
1647187420000|2022-03-13 16:03:40|13727.47|13607.47|13726.57|13606.57|13727.47|13607.47|13726.57|13606.57|10
1647187430000|2022-03-13 16:03:50|13726.58|13606.58|13724.74|13604.74|13726.61|13606.61|13724.74|13604.74|10
1647187440000|2022-03-13 16:04:00|13724.72|13604.72|13726.89|13606.89|13727.08|13607.08|13724.66|13604.66|10
1647187450000|2022-03-13 16:04:10|13726.98|13606.98|13728.29|13608.29|13728.29|13608.29|13726.98|13606.98|10
1647187460000|2022-03-13 16:04:20|13728.31|13608.31|13729.16|13609.16|13729.53|13609.53|13728.31|13608.31|10
1647187470000|2022-03-13 16:04:30|13729.39|13609.39|13729.81|13609.81|13729.83|13609.83|13729.21|13609.21|10
1647187480000|2022-03-13 16:04:40|13729.88|13609.88|13730.47|13610.47|13730.49|13610.49|13729.75|13609.75|9
1647187490000|2022-03-13 16:04:50|13730.52|13610.52|13730.93|13610.93|13731.05|13611.05|13730.13|13610.13|9
1647187500000|2022-03-13 16:05:00|13730.96|13610.96|13731.45|13611.45|13731.45|13611.45|13730.93|13610.93|6
1647187510000|2022-03-13 16:05:10|13731.37|13611.37|13732.49|13612.49|13732.59|13612.59|13731.37|13611.37|8
1647187520000|2022-03-13 16:05:20|13733.06|13613.06|13732.2|13612.2|13733.06|13613.06|13732.2|13612.2|7
1647187530000|2022-03-13 16:05:30|13732.09|13612.09|13731.34|13611.34|13732.09|13612.09|13731.34|13611.34|10
1647187540000|2022-03-13 16:05:40|13731.43|13611.43|13731.31|13611.31|13731.44|13611.44|13731.27|13611.27|7
1647187550000|2022-03-13 16:05:50|13731.13|13611.13|13731.31|13611.31|13731.31|13611.31|13730.72|13610.72|9
1647187560000|2022-03-13 16:06:00|13731.29|13611.29|13731.85|13611.85|13731.85|13611.85|13731.29|13611.29|7
1647187570000|2022-03-13 16:06:10|13732.06|13612.06|13732.76|13612.76|13732.76|13612.76|13732.04|13612.04|7
1647187580000|2022-03-13 16:06:20|13732.69|13612.69|13733.74|13613.74|13733.74|13613.74|13732.69|13612.69|8
1647187590000|2022-03-13 16:06:30|13733.72|13613.72|13734.96|13614.96|13734.96|13614.96|13733.72|13613.72|8
1647187600000|2022-03-13 16:06:40|13736.52|13616.52|13738.33|13618.33|13738.37|13618.37|13736.52|13616.52|9
1647187610000|2022-03-13 16:06:50|13738.7|13618.7|13741.75|13621.75|13741.75|13621.75|13738.7|13618.7|9
1647187620000|2022-03-13 16:07:00|13742.09|13622.09|13743.83|13623.83|13743.83|13623.83|13741.95|13621.95|10
1647187630000|2022-03-13 16:07:10|13744.27|13624.27|13744.9|13624.9|13744.95|13624.95|13744.27|13624.27|8
1647187640000|2022-03-13 16:07:20|13745.21|13625.21|13745.54|13625.54|13745.9|13625.9|13745.13|13625.13|9
1647187650000|2022-03-13 16:07:30|13745.44|13625.44|13747.06|13627.06|13747.4|13627.4|13745.44|13625.44|10
1647187660000|2022-03-13 16:07:40|13747.16|13627.16|13747.41|13627.41|13747.41|13627.41|13747.16|13627.16|8
1647187670000|2022-03-13 16:07:50|13747.45|13627.45|13747.71|13627.71|13747.71|13627.71|13747.17|13627.17|9
1647187680000|2022-03-13 16:08:00|13747.77|13627.77|13747.52|13627.52|13748|13628|13747.11|13627.11|9
1647187690000|2022-03-13 16:08:10|13747.86|13627.86|13746.75|13626.75|13747.86|13627.86|13746.17|13626.17|10
1647187700000|2022-03-13 16:08:20|13746.56|13626.56|13744.78|13624.78|13746.58|13626.58|13744.78|13624.78|9
1647187710000|2022-03-13 16:08:30|13744.82|13624.82|13743.9|13623.9|13744.82|13624.82|13743.85|13623.85|9
1647187720000|2022-03-13 16:08:40|13744.09|13624.09|13744.3|13624.3|13744.4|13624.4|13744.09|13624.09|8
1647187730000|2022-03-13 16:08:50|13744.59|13624.59|13743.99|13623.99|13744.59|13624.59|13743.61|13623.61|8
1647187740000|2022-03-13 16:09:00|13743.74|13623.74|13743.05|13623.05|13743.83|13623.83|13742.71|13622.71|10
1647187750000|2022-03-13 16:09:10|13743.15|13623.15|13743.21|13623.21|13743.33|13623.33|13743.14|13623.14|8
1647187760000|2022-03-13 16:09:20|13743.32|13623.32|13743.36|13623.36|13744.32|13624.32|13743.32|13623.32|6
1647187770000|2022-03-13 16:09:30|13743.23|13623.23|13743.03|13623.03|13743.34|13623.34|13742.71|13622.71|9
1647187780000|2022-03-13 16:09:40|13742.99|13622.99|13742.31|13622.31|13743.02|13623.02|13741.76|13621.76|10
1647187790000|2022-03-13 16:09:50|13742.32|13622.32|13742.81|13622.81|13742.86|13622.86|13742.32|13622.32|9
1647187800000|2022-03-13 16:10:00|13742.71|13622.71|13743.58|13623.58|13743.58|13623.58|13742.64|13622.64|9
1647187810000|2022-03-13 16:10:10|13744.5|13624.5|13744.27|13624.27|13744.71|13624.71|13743.94|13623.94|9
1647187820000|2022-03-13 16:10:20|13744.29|13624.29|13744.3|13624.3|13744.55|13624.55|13744.24|13624.24|9
1647187830000|2022-03-13 16:10:30|13744.25|13624.25|13744.76|13624.76|13744.76|13624.76|13744.25|13624.25|9
1647187840000|2022-03-13 16:10:40|13744.68|13624.68|13744.84|13624.84|13745.16|13625.16|13744.63|13624.63|6
1647187850000|2022-03-13 16:10:50|13744.95|13624.95|13744.6|13624.6|13744.95|13624.95|13744.47|13624.47|9
1647187860000|2022-03-13 16:11:00|13744.44|13624.44|13744.18|13624.18|13744.72|13624.72|13744.18|13624.18|10
1647187870000|2022-03-13 16:11:10|13743.99|13623.99|13744.46|13624.46|13744.46|13624.46|13743.78|13623.78|9
1647187880000|2022-03-13 16:11:20|13744.61|13624.61|13743.97|13623.97|13744.73|13624.73|13743.97|13623.97|7
1647187890000|2022-03-13 16:11:30|13743.83|13623.83|13742.55|13622.55|13743.83|13623.83|13742.55|13622.55|8
1647187900000|2022-03-13 16:11:40|13742.17|13622.17|13742.04|13622.04|13742.37|13622.37|13742.04|13622.04|8
1647187910000|2022-03-13 16:11:50|13742.19|13622.19|13741.21|13621.21|13742.19|13622.19|13740.88|13620.88|6
1647187920000|2022-03-13 16:12:00|13741.11|13621.11|13741.11|13621.11|13741.31|13621.31|13741.02|13621.02|8
1647187930000|2022-03-13 16:12:10|13740.88|13620.88|13741.07|13621.07|13741.18|13621.18|13740.81|13620.81|9
1647187940000|2022-03-13 16:12:20|13741.25|13621.25|13741.71|13621.71|13741.8|13621.8|13741.03|13621.03|6
1647187950000|2022-03-13 16:12:30|13741.5|13621.5|13741.47|13621.47|13742.15|13622.15|13741.32|13621.32|10
1647187960000|2022-03-13 16:12:40|13741.49|13621.49|13741.61|13621.61|13741.67|13621.67|13741.45|13621.45|7
1647187970000|2022-03-13 16:12:50|13741.22|13621.22|13742.58|13622.58|13742.9|13622.9|13741.09|13621.09|9
1647187980000|2022-03-13 16:13:00|13742.76|13622.76|13743.56|13623.56|13743.56|13623.56|13742.76|13622.76|9
1647187990000|2022-03-13 16:13:10|13743.58|13623.58|13742.33|13622.33|13743.76|13623.76|13742.23|13622.23|10
1647188000000|2022-03-13 16:13:20|13742.12|13622.12|13743.22|13623.22|13743.39|13623.39|13742.12|13622.12|8
1647188010000|2022-03-13 16:13:30|13743.05|13623.05|13743.38|13623.38|13743.39|13623.39|13743.05|13623.05|10
1647188020000|2022-03-13 16:13:40|13743.22|13623.22|13743|13623|13743.52|13623.52|13742.96|13622.96|9
1647188030000|2022-03-13 16:13:50|13743.08|13623.08|13742.31|13622.31|13743.08|13623.08|13742.25|13622.25|8
1647188040000|2022-03-13 16:14:00|13742.18|13622.18|13742.12|13622.12|13742.22|13622.22|13742.08|13622.08|7
1647188050000|2022-03-13 16:14:10|13742.92|13622.92|13742.9|13622.9|13743.19|13623.19|13742.8|13622.8|8
1647188060000|2022-03-13 16:14:20|13742.95|13622.95|13742.36|13622.36|13743.11|13623.11|13742.24|13622.24|7
1647188070000|2022-03-13 16:14:30|13742.15|13622.15|13742.13|13622.13|13742.27|13622.27|13742.11|13622.11|5
1647188080000|2022-03-13 16:14:40|13742.07|13622.07|13741.95|13621.95|13742.09|13622.09|13741.95|13621.95|3
1647188090000|2022-03-13 16:14:50|13742.02|13622.02|13742.53|13622.53|13742.86|13622.86|13742.02|13622.02|7
1647188100000|2022-03-13 16:15:00|13742.22|13622.22|13742.45|13622.45|13742.45|13622.45|13742.21|13622.21|8
1647188110000|2022-03-13 16:15:10|13742.35|13622.35|13743.79|13623.79|13743.88|13623.88|13742.19|13622.19|9
1647188120000|2022-03-13 16:15:20|13743.84|13623.84|13744.2|13624.2|13744.3|13624.3|13743.84|13623.84|9
1647188130000|2022-03-13 16:15:30|13744.3|13624.3|13744.64|13624.64|13744.8|13624.8|13744.3|13624.3|7
1647188140000|2022-03-13 16:15:40|13744.59|13624.59|13745.21|13625.21|13745.42|13625.42|13744.59|13624.59|8
1647188150000|2022-03-13 16:15:50|13746.1|13626.1|13747.07|13627.07|13747.07|13627.07|13745.69|13625.69|10
1647188160000|2022-03-13 16:16:00|13747.06|13627.06|13747.45|13627.45|13747.53|13627.53|13746.97|13626.97|6
1647188170000|2022-03-13 16:16:10|13747.36|13627.36|13746.07|13626.07|13747.36|13627.36|13746.07|13626.07|10
1647188180000|2022-03-13 16:16:20|13745.58|13625.58|13744.95|13624.95|13745.58|13625.58|13744.9|13624.9|8
1647188190000|2022-03-13 16:16:30|13744.3|13624.3|13742.12|13622.12|13744.3|13624.3|13742.12|13622.12|10
1647188200000|2022-03-13 16:16:40|13742.14|13622.14|13741.05|13621.05|13742.14|13622.14|13741.05|13621.05|7
1647188210000|2022-03-13 16:16:50|13740.62|13620.62|13739.14|13619.14|13740.95|13620.95|13739.14|13619.14|9
1647188220000|2022-03-13 16:17:00|13739.12|13619.12|13738.84|13618.84|13739.12|13619.12|13738.84|13618.84|8
1647188230000|2022-03-13 16:17:10|13737.97|13617.97|13733.23|13613.23|13737.97|13617.97|13733.23|13613.23|10
1647188240000|2022-03-13 16:17:20|13732.91|13612.91|13730.39|13610.39|13732.91|13612.91|13730.39|13610.39|9
1647188250000|2022-03-13 16:17:30|13729.66|13609.66|13724.01|13604.01|13729.68|13609.68|13724.01|13604.01|9
1647188260000|2022-03-13 16:17:40|13723.81|13603.81|13720.3|13600.3|13723.91|13603.91|13720.3|13600.3|10
1647188270000|2022-03-13 16:17:50|13720.1|13600.1|13716.59|13596.59|13720.1|13600.1|13716.58|13596.58|10
1647188280000|2022-03-13 16:18:00|13716.18|13596.18|13716.14|13596.14|13716.18|13596.18|13715.6|13595.6|7
1647188290000|2022-03-13 16:18:10|13716.19|13596.19|13716.32|13596.32|13716.32|13596.32|13715.76|13595.76|8
1647188300000|2022-03-13 16:18:20|13716.05|13596.05|13716.95|13596.95|13716.95|13596.95|13715.86|13595.86|9
1647188310000|2022-03-13 16:18:30|13716.57|13596.57|13716.91|13596.91|13716.91|13596.91|13716.55|13596.55|7
1647188320000|2022-03-13 16:18:40|13716.87|13596.87|13716.21|13596.21|13716.87|13596.87|13716.21|13596.21|7
1647188330000|2022-03-13 16:18:50|13716.17|13596.17|13715.03|13595.03|13716.28|13596.28|13715.03|13595.03|8
1647188340000|2022-03-13 16:19:00|13714.85|13594.85|13715.23|13595.23|13715.23|13595.23|13714.69|13594.69|10
1647188350000|2022-03-13 16:19:10|13715.41|13595.41|13714.61|13594.61|13715.41|13595.41|13714.61|13594.61|9
1647188360000|2022-03-13 16:19:20|13714.93|13594.93|13716.17|13596.17|13716.21|13596.21|13714.93|13594.93|7
1647188370000|2022-03-13 16:19:30|13716.16|13596.16|13714.11|13594.11|13716.25|13596.25|13714.11|13594.11|7
1647188380000|2022-03-13 16:19:40|13714.03|13594.03|13711.31|13591.31|13714.03|13594.03|13711.31|13591.31|9
1647188390000|2022-03-13 16:19:50|13710.86|13590.86|13708.43|13588.43|13711.22|13591.22|13708.43|13588.43|10
1647188400000|2022-03-13 16:20:00|13708.04|13588.04|13706.02|13586.02|13708.04|13588.04|13706.02|13586.02|8
1647188410000|2022-03-13 16:20:10|13706|13586|13706.05|13586.05|13706.05|13586.05|13704.77|13584.77|8
1647188420000|2022-03-13 16:20:20|13706.86|13586.86|13706.11|13586.11|13707.12|13587.12|13706.11|13586.11|10
1647188430000|2022-03-13 16:20:30|13706.13|13586.13|13704.07|13584.07|13706.23|13586.23|13703.81|13583.81|10
1647188440000|2022-03-13 16:20:40|13704.09|13584.09|13704.25|13584.25|13704.4|13584.4|13703.95|13583.95|9
1647188450000|2022-03-13 16:20:50|13704.19|13584.19|13705.15|13585.15|13705.15|13585.15|13704.04|13584.04|6
1647188460000|2022-03-13 16:21:00|13704.63|13584.63|13705.18|13585.18|13705.22|13585.22|13704.63|13584.63|7
1647188470000|2022-03-13 16:21:10|13705.17|13585.17|13702.67|13582.67|13705.18|13585.18|13702.67|13582.67|9
1647188480000|2022-03-13 16:21:20|13702.64|13582.64|13703.45|13583.45|13703.58|13583.58|13702.63|13582.63|10
1647188490000|2022-03-13 16:21:30|13703.6|13583.6|13703.39|13583.39|13703.6|13583.6|13703.39|13583.39|9
1647188500000|2022-03-13 16:21:40|13703.26|13583.26|13703.66|13583.66|13703.68|13583.68|13702.9|13582.9|9
1647188510000|2022-03-13 16:21:50|13703.68|13583.68|13704.54|13584.54|13704.73|13584.73|13703.67|13583.67|9
1647188520000|2022-03-13 16:22:00|13704.3|13584.3|13706|13586|13706.13|13586.13|13704.3|13584.3|9
1647188530000|2022-03-13 16:22:10|13706.04|13586.04|13706.02|13586.02|13706.22|13586.22|13705.94|13585.94|7
1647188540000|2022-03-13 16:22:20|13706.01|13586.01|13707.29|13587.29|13707.29|13587.29|13706.01|13586.01|10
1647188550000|2022-03-13 16:22:30|13707.32|13587.32|13707.49|13587.49|13707.72|13587.72|13707|13587|10
1647188560000|2022-03-13 16:22:40|13707.6|13587.6|13707.35|13587.35|13707.6|13587.6|13707.06|13587.06|8
1647188570000|2022-03-13 16:22:50|13707.39|13587.39|13706.94|13586.94|13707.83|13587.83|13706.94|13586.94|10
1647188580000|2022-03-13 16:23:00|13706.61|13586.61|13704.69|13584.69|13706.61|13586.61|13704.69|13584.69|10
1647188590000|2022-03-13 16:23:10|13704.55|13584.55|13703.51|13583.51|13704.69|13584.69|13703.36|13583.36|9
1647188600000|2022-03-13 16:23:20|13703.52|13583.52|13703.78|13583.78|13703.91|13583.91|13703.5|13583.5|7
1647188610000|2022-03-13 16:23:30|13703.83|13583.83|13705.76|13585.76|13705.76|13585.76|13703.83|13583.83|7
1647188620000|2022-03-13 16:23:40|13705.39|13585.39|13705.95|13585.95|13706.07|13586.07|13705.36|13585.36|10
1647188630000|2022-03-13 16:23:50|13706.09|13586.09|13707.7|13587.7|13707.7|13587.7|13706.09|13586.09|8
1647188640000|2022-03-13 16:24:00|13708.37|13588.37|13708.71|13588.71|13708.88|13588.88|13708.37|13588.37|8
1647188650000|2022-03-13 16:24:10|13708.73|13588.73|13709.64|13589.64|13709.67|13589.67|13708.73|13588.73|7
1647188660000|2022-03-13 16:24:20|13709.73|13589.73|13710.82|13590.82|13710.82|13590.82|13709.59|13589.59|8
1647188670000|2022-03-13 16:24:30|13711.25|13591.25|13712.65|13592.65|13712.65|13592.65|13711.2|13591.2|7
1647188680000|2022-03-13 16:24:40|13712.66|13592.66|13713.59|13593.59|13713.59|13593.59|13712.62|13592.62|10
1647188690000|2022-03-13 16:24:50|13713.96|13593.96|13717.08|13597.08|13717.2|13597.2|13713.96|13593.96|10
1647188700000|2022-03-13 16:25:00|13717.25|13597.25|13717.17|13597.17|13717.25|13597.25|13717.03|13597.03|7
1647188710000|2022-03-13 16:25:10|13717.13|13597.13|13717.66|13597.66|13717.66|13597.66|13717.11|13597.11|7
1647188720000|2022-03-13 16:25:20|13717.56|13597.56|13717.61|13597.61|13717.69|13597.69|13717.56|13597.56|7
1647188730000|2022-03-13 16:25:30|13717.56|13597.56|13718.05|13598.05|13718.05|13598.05|13717.42|13597.42|6
1647188740000|2022-03-13 16:25:40|13718.14|13598.14|13718.27|13598.27|13718.27|13598.27|13718.12|13598.12|6
1647188750000|2022-03-13 16:25:50|13718.38|13598.38|13718.13|13598.13|13718.63|13598.63|13718.13|13598.13|7
1647188760000|2022-03-13 16:26:00|13718.42|13598.42|13718.69|13598.69|13718.69|13598.69|13718.34|13598.34|7
1647188770000|2022-03-13 16:26:10|13718.6|13598.6|13717.04|13597.04|13718.67|13598.67|13717.04|13597.04|9
1647188780000|2022-03-13 16:26:20|13716.93|13596.93|13717.54|13597.54|13717.54|13597.54|13715.64|13595.64|9
1647188790000|2022-03-13 16:26:30|13717.38|13597.38|13717.79|13597.79|13717.79|13597.79|13716.04|13596.04|9
1647188800000|2022-03-13 16:26:40|13717.71|13597.71|13717.39|13597.39|13717.71|13597.71|13717.13|13597.13|9
1647188810000|2022-03-13 16:26:50|13717.41|13597.41|13717.8|13597.8|13718|13598|13717.09|13597.09|7
1647188820000|2022-03-13 16:27:00|13717.22|13597.22|13718.52|13598.52|13718.52|13598.52|13717.22|13597.22|6
1647188830000|2022-03-13 16:27:10|13719.13|13599.13|13720.16|13600.16|13720.46|13600.46|13719.13|13599.13|10
1647188840000|2022-03-13 16:27:20|13719.93|13599.93|13720.27|13600.27|13720.28|13600.28|13719.93|13599.93|9
1647188850000|2022-03-13 16:27:30|13720.19|13600.19|13720.57|13600.57|13720.6|13600.6|13720.19|13600.19|6
1647188860000|2022-03-13 16:27:40|13720.72|13600.72|13722.33|13602.33|13722.33|13602.33|13720.67|13600.67|7
1647188870000|2022-03-13 16:27:50|13722.79|13602.79|13721.9|13601.9|13722.98|13602.98|13721.68|13601.68|9
1647188880000|2022-03-13 16:28:00|13721.76|13601.76|13722.31|13602.31|13722.35|13602.35|13721.66|13601.66|10
1647188890000|2022-03-13 16:28:10|13722.1|13602.1|13722.51|13602.51|13722.51|13602.51|13722.1|13602.1|6
1647188900000|2022-03-13 16:28:20|13722.59|13602.59|13723.09|13603.09|13723.09|13603.09|13722.36|13602.36|8
1647188910000|2022-03-13 16:28:30|13722.91|13602.91|13722.23|13602.23|13722.91|13602.91|13722.16|13602.16|10
1647188920000|2022-03-13 16:28:40|13722.22|13602.22|13722.02|13602.02|13722.37|13602.37|13721.79|13601.79|10
1647188930000|2022-03-13 16:28:50|13722.2|13602.2|13723.94|13603.94|13723.94|13603.94|13722.04|13602.04|10
1647188940000|2022-03-13 16:29:00|13723.95|13603.95|13723.57|13603.57|13723.95|13603.95|13723.57|13603.57|7
1647188950000|2022-03-13 16:29:10|13723.63|13603.63|13723.47|13603.47|13723.8|13603.8|13723.45|13603.45|9
1647188960000|2022-03-13 16:29:20|13723.53|13603.53|13723.53|13603.53|13723.53|13603.53|13723.24|13603.24|10
1647188970000|2022-03-13 16:29:30|13723.36|13603.36|13723.85|13603.85|13723.86|13603.86|13723.36|13603.36|9
1647188980000|2022-03-13 16:29:40|13723.77|13603.77|13723.97|13603.97|13723.98|13603.98|13723.36|13603.36|9
1647188990000|2022-03-13 16:29:50|13723.96|13603.96|13723.38|13603.38|13723.96|13603.96|13723.3|13603.3|7
1647189000000|2022-03-13 16:30:00|13723.67|13603.67|13722.34|13602.34|13723.84|13603.84|13722.34|13602.34|10
1647189010000|2022-03-13 16:30:10|13721.09|13601.09|13720.01|13600.01|13721.09|13601.09|13720.01|13600.01|9
1647189020000|2022-03-13 16:30:20|13719.98|13599.98|13717.52|13597.52|13720.02|13600.02|13717.52|13597.52|10
1647189030000|2022-03-13 16:30:30|13717.69|13597.69|13718.49|13598.49|13719.11|13599.11|13717.69|13597.69|9
1647189040000|2022-03-13 16:30:40|13719.3|13599.3|13719.71|13599.71|13720.38|13600.38|13718.95|13598.95|10
1647189050000|2022-03-13 16:30:50|13719.73|13599.73|13719.59|13599.59|13719.73|13599.73|13719.33|13599.33|9
1647189060000|2022-03-13 16:31:00|13719.53|13599.53|13719.74|13599.74|13719.79|13599.79|13719.45|13599.45|10
1647189070000|2022-03-13 16:31:10|13719.69|13599.69|13719.63|13599.63|13719.86|13599.86|13719.52|13599.52|9
1647189080000|2022-03-13 16:31:20|13719.52|13599.52|13718.76|13598.76|13719.69|13599.69|13718.7|13598.7|10
1647189090000|2022-03-13 16:31:30|13718.81|13598.81|13716.83|13596.83|13718.81|13598.81|13716.83|13596.83|10
1647189100000|2022-03-13 16:31:40|13716.89|13596.89|13716.77|13596.77|13717.09|13597.09|13716.72|13596.72|9
1647189110000|2022-03-13 16:31:50|13716.6|13596.6|13716.1|13596.1|13716.79|13596.79|13716.1|13596.1|8
1647189120000|2022-03-13 16:32:00|13716.37|13596.37|13716.17|13596.17|13716.42|13596.42|13716.16|13596.16|7
1647189130000|2022-03-13 16:32:10|13716.26|13596.26|13717.14|13597.14|13717.16|13597.16|13716.14|13596.14|8
1647189140000|2022-03-13 16:32:20|13717.21|13597.21|13717.88|13597.88|13717.91|13597.91|13717.18|13597.18|7
1647189150000|2022-03-13 16:32:30|13717.98|13597.98|13721.01|13601.01|13721.01|13601.01|13717.98|13597.98|8
1647189160000|2022-03-13 16:32:40|13720.85|13600.85|13721.1|13601.1|13721.18|13601.18|13720.52|13600.52|10
1647189170000|2022-03-13 16:32:50|13721.11|13601.11|13720.91|13600.91|13721.76|13601.76|13720.6|13600.6|9
1647189180000|2022-03-13 16:33:00|13720.9|13600.9|13720.8|13600.8|13720.9|13600.9|13720.64|13600.64|7
1647189190000|2022-03-13 16:33:10|13720.86|13600.86|13721.17|13601.17|13721.31|13601.31|13720.79|13600.79|7
1647189200000|2022-03-13 16:33:20|13721.22|13601.22|13721.1|13601.1|13721.68|13601.68|13721.1|13601.1|10
1647189210000|2022-03-13 16:33:30|13721.14|13601.14|13721.22|13601.22|13721.28|13601.28|13721.12|13601.12|8
1647189220000|2022-03-13 16:33:40|13721.29|13601.29|13720.98|13600.98|13721.42|13601.42|13720.94|13600.94|9
1647189230000|2022-03-13 16:33:50|13721.06|13601.06|13723.27|13603.27|13723.27|13603.27|13721.06|13601.06|10
1647189240000|2022-03-13 16:34:00|13724.25|13604.25|13724.4|13604.4|13724.4|13604.4|13724.21|13604.21|8
1647189250000|2022-03-13 16:34:10|13724.41|13604.41|13725.79|13605.79|13725.79|13605.79|13724.41|13604.41|6
1647189260000|2022-03-13 16:34:20|13725.81|13605.81|13726.01|13606.01|13726.06|13606.06|13725.81|13605.81|7
1647189270000|2022-03-13 16:34:30|13725.98|13605.98|13725.12|13605.12|13726.05|13606.05|13725.12|13605.12|7
1647189280000|2022-03-13 16:34:40|13723.89|13603.89|13723.77|13603.77|13724.05|13604.05|13723.77|13603.77|8
1647189290000|2022-03-13 16:34:50|13723.67|13603.67|13723.85|13603.85|13723.98|13603.98|13723.61|13603.61|8
1647189300000|2022-03-13 16:35:00|13723.9|13603.9|13723.39|13603.39|13724.01|13604.01|13723.39|13603.39|6
1647189310000|2022-03-13 16:35:10|13723.32|13603.32|13724.06|13604.06|13724.06|13604.06|13722.71|13602.71|9
1647189320000|2022-03-13 16:35:20|13724.23|13604.23|13726.18|13606.18|13726.32|13606.32|13724.23|13604.23|9
1647189330000|2022-03-13 16:35:30|13726.11|13606.11|13726.33|13606.33|13726.53|13606.53|13726.11|13606.11|9
1647189340000|2022-03-13 16:35:40|13727.51|13607.51|13728.16|13608.16|13728.16|13608.16|13727.51|13607.51|6
1647189350000|2022-03-13 16:35:50|13728.12|13608.12|13728.37|13608.37|13728.88|13608.88|13728.1|13608.1|8
1647189360000|2022-03-13 16:36:00|13728.54|13608.54|13728.64|13608.64|13728.89|13608.89|13728.54|13608.54|10
1647189370000|2022-03-13 16:36:10|13728.69|13608.69|13728.84|13608.84|13728.91|13608.91|13728.69|13608.69|8
1647189380000|2022-03-13 16:36:20|13728.85|13608.85|13728.94|13608.94|13729.08|13609.08|13728.85|13608.85|4
1647189390000|2022-03-13 16:36:30|13728.97|13608.97|13726.89|13606.89|13728.97|13608.97|13726.86|13606.86|10
1647189400000|2022-03-13 16:36:40|13727.3|13607.3|13728.05|13608.05|13728.05|13608.05|13727.3|13607.3|9
1647189410000|2022-03-13 16:36:50|13728.59|13608.59|13729.32|13609.32|13730.09|13610.09|13728.42|13608.42|9
1647189420000|2022-03-13 16:37:00|13729.39|13609.39|13729.73|13609.73|13729.73|13609.73|13729.33|13609.33|5
1647189430000|2022-03-13 16:37:10|13729.45|13609.45|13729.71|13609.71|13729.71|13609.71|13728.7|13608.7|8
1647189440000|2022-03-13 16:37:20|13729.54|13609.54|13730|13610|13730.01|13610.01|13729.54|13609.54|9
1647189450000|2022-03-13 16:37:30|13729.97|13609.97|13729.63|13609.63|13730.71|13610.71|13729.58|13609.58|10
1647189460000|2022-03-13 16:37:40|13730.01|13610.01|13729.32|13609.32|13730.07|13610.07|13729.32|13609.32|8
1647189470000|2022-03-13 16:37:50|13729.01|13609.01|13728.67|13608.67|13729.25|13609.25|13728.19|13608.19|10
1647189480000|2022-03-13 16:38:00|13727.99|13607.99|13727.83|13607.83|13727.99|13607.99|13727.54|13607.54|9
1647189490000|2022-03-13 16:38:10|13727.85|13607.85|13728.21|13608.21|13728.23|13608.23|13727.44|13607.44|10
1647189500000|2022-03-13 16:38:20|13728.24|13608.24|13728.31|13608.31|13728.34|13608.34|13728.24|13608.24|5
1647189510000|2022-03-13 16:38:30|13728.29|13608.29|13727.76|13607.76|13728.32|13608.32|13727.66|13607.66|9
1647189520000|2022-03-13 16:38:40|13726.83|13606.83|13727.35|13607.35|13727.35|13607.35|13726.83|13606.83|8
1647189530000|2022-03-13 16:38:50|13727.34|13607.34|13728.28|13608.28|13728.42|13608.42|13727.34|13607.34|6
1647189540000|2022-03-13 16:39:00|13728.21|13608.21|13728.2|13608.2|13728.22|13608.22|13728.2|13608.2|3
1647189550000|2022-03-13 16:39:10|13728.29|13608.29|13728.75|13608.75|13728.75|13608.75|13728.11|13608.11|8
1647189560000|2022-03-13 16:39:20|13728.65|13608.65|13729.92|13609.92|13730.01|13610.01|13728.65|13608.65|9
1647189570000|2022-03-13 16:39:30|13730.07|13610.07|13730.33|13610.33|13730.55|13610.55|13730.07|13610.07|9
1647189580000|2022-03-13 16:39:40|13730.48|13610.48|13731.93|13611.93|13731.93|13611.93|13729.86|13609.86|8
1647189590000|2022-03-13 16:39:50|13732.08|13612.08|13733.95|13613.95|13733.96|13613.96|13732.08|13612.08|8
1647189600000|2022-03-13 16:40:00|13733.92|13613.92|13734.78|13614.78|13734.78|13614.78|13733.91|13613.91|9
1647189610000|2022-03-13 16:40:10|13734.82|13614.82|13736.29|13616.29|13736.29|13616.29|13734.82|13614.82|10
1647189620000|2022-03-13 16:40:20|13736.31|13616.31|13739.21|13619.21|13739.21|13619.21|13736.31|13616.31|9
1647189630000|2022-03-13 16:40:30|13739.22|13619.22|13740.66|13620.66|13740.66|13620.66|13739.22|13619.22|7
1647189640000|2022-03-13 16:40:40|13740.78|13620.78|13740.66|13620.66|13740.86|13620.86|13740.39|13620.39|8
1647189650000|2022-03-13 16:40:50|13740.7|13620.7|13740.4|13620.4|13740.75|13620.75|13740.39|13620.39|10
1647189660000|2022-03-13 16:41:00|13740.64|13620.64|13740.41|13620.41|13740.64|13620.64|13740.41|13620.41|7
1647189670000|2022-03-13 16:41:10|13739.93|13619.93|13739.19|13619.19|13739.93|13619.93|13739.19|13619.19|8
1647189680000|2022-03-13 16:41:20|13738.97|13618.97|13738.71|13618.71|13739.27|13619.27|13738.65|13618.65|9
1647189690000|2022-03-13 16:41:30|13738.81|13618.81|13738.58|13618.58|13739.15|13619.15|13738.58|13618.58|9
1647189700000|2022-03-13 16:41:40|13738.45|13618.45|13738.38|13618.38|13739.01|13619.01|13738.26|13618.26|8
1647189710000|2022-03-13 16:41:50|13738.4|13618.4|13738.41|13618.41|13739.07|13619.07|13738.4|13618.4|6
1647189720000|2022-03-13 16:42:00|13738.45|13618.45|13738.58|13618.58|13738.58|13618.58|13738.45|13618.45|6
1647189730000|2022-03-13 16:42:10|13738.61|13618.61|13738.89|13618.89|13738.89|13618.89|13738.6|13618.6|9
1647189740000|2022-03-13 16:42:20|13738.79|13618.79|13738.52|13618.52|13738.82|13618.82|13738.52|13618.52|9
1647189750000|2022-03-13 16:42:30|13738.63|13618.63|13738.26|13618.26|13738.63|13618.63|13738.26|13618.26|9
1647189760000|2022-03-13 16:42:40|13738.37|13618.37|13738.72|13618.72|13738.72|13618.72|13738.37|13618.37|8
1647189770000|2022-03-13 16:42:50|13738.56|13618.56|13739.92|13619.92|13739.92|13619.92|13738.56|13618.56|7
1647189780000|2022-03-13 16:43:00|13740.48|13620.48|13742.52|13622.52|13742.52|13622.52|13740.48|13620.48|9
1647189790000|2022-03-13 16:43:10|13742.74|13622.74|13743.44|13623.44|13743.44|13623.44|13742.69|13622.69|9
1647189800000|2022-03-13 16:43:20|13743.51|13623.51|13744|13624|13744.39|13624.39|13743.51|13623.51|10
1647189810000|2022-03-13 16:43:30|13743.95|13623.95|13742.83|13622.83|13743.95|13623.95|13742.74|13622.74|9
1647189820000|2022-03-13 16:43:40|13742.82|13622.82|13742.54|13622.54|13742.82|13622.82|13742.54|13622.54|7
1647189830000|2022-03-13 16:43:50|13742.53|13622.53|13742.23|13622.23|13742.6|13622.6|13742.18|13622.18|9
1647189840000|2022-03-13 16:44:00|13742.37|13622.37|13741.81|13621.81|13742.5|13622.5|13741.72|13621.72|9
1647189850000|2022-03-13 16:44:10|13741.74|13621.74|13738.71|13618.71|13742.49|13622.49|13738.71|13618.71|10
1647189860000|2022-03-13 16:44:20|13738.34|13618.34|13736.36|13616.36|13738.34|13618.34|13733.93|13613.93|10
1647189870000|2022-03-13 16:44:30|13736.45|13616.45|13738.76|13618.76|13738.76|13618.76|13736.45|13616.45|10
1647189880000|2022-03-13 16:44:40|13738.71|13618.71|13739.54|13619.54|13739.61|13619.61|13738.56|13618.56|9
1647189890000|2022-03-13 16:44:50|13739.56|13619.56|13742.3|13622.3|13742.3|13622.3|13739.56|13619.56|10
1647189900000|2022-03-13 16:45:00|13742.42|13622.42|13745.92|13625.92|13745.92|13625.92|13742.42|13622.42|10
1647189910000|2022-03-13 16:45:10|13746.18|13626.18|13745.25|13625.25|13746.3|13626.3|13745.25|13625.25|10
1647189920000|2022-03-13 16:45:20|13745.18|13625.18|13745.26|13625.26|13745.5|13625.5|13745.12|13625.12|9
1647189930000|2022-03-13 16:45:30|13745.13|13625.13|13744.86|13624.86|13745.33|13625.33|13744.86|13624.86|9
1647189940000|2022-03-13 16:45:40|13744.82|13624.82|13744.78|13624.78|13744.97|13624.97|13744.77|13624.77|8
1647189950000|2022-03-13 16:45:50|13744.92|13624.92|13746.81|13626.81|13746.92|13626.92|13744.92|13624.92|8
1647189960000|2022-03-13 16:46:00|13747.01|13627.01|13749.64|13629.64|13749.64|13629.64|13747.01|13627.01|9
1647189970000|2022-03-13 16:46:10|13750.65|13630.65|13753.33|13633.33|13753.33|13633.33|13750.65|13630.65|10
1647189980000|2022-03-13 16:46:20|13754.12|13634.12|13752.53|13632.53|13754.27|13634.27|13752.53|13632.53|10
1647189990000|2022-03-13 16:46:30|13752.22|13632.22|13751.83|13631.83|13752.22|13632.22|13751.76|13631.76|10
1647190000000|2022-03-13 16:46:40|13751.93|13631.93|13752.64|13632.64|13752.64|13632.64|13751.56|13631.56|8
1647190010000|2022-03-13 16:46:50|13752.79|13632.79|13752.36|13632.36|13752.85|13632.85|13752.36|13632.36|8
1647190020000|2022-03-13 16:47:00|13752.16|13632.16|13750.5|13630.5|13752.17|13632.17|13750.5|13630.5|8
1647190030000|2022-03-13 16:47:10|13750.4|13630.4|13750.56|13630.56|13750.56|13630.56|13750.29|13630.29|10
1647190040000|2022-03-13 16:47:20|13750.58|13630.58|13750.38|13630.38|13750.58|13630.58|13750.38|13630.38|7
1647190050000|2022-03-13 16:47:30|13750.55|13630.55|13750.46|13630.46|13750.55|13630.55|13750.28|13630.28|7
1647190060000|2022-03-13 16:47:40|13750.43|13630.43|13749.8|13629.8|13750.43|13630.43|13749.8|13629.8|7
1647190070000|2022-03-13 16:47:50|13750.72|13630.72|13751.35|13631.35|13751.36|13631.36|13750.72|13630.72|9
1647190080000|2022-03-13 16:48:00|13751.57|13631.57|13753.85|13633.85|13753.85|13633.85|13751.35|13631.35|9
1647190090000|2022-03-13 16:48:10|13754.09|13634.09|13759.07|13639.07|13759.07|13639.07|13754.09|13634.09|10
1647190100000|2022-03-13 16:48:20|13759.09|13639.09|13760.6|13640.6|13761.42|13641.42|13759.09|13639.09|10
1647190110000|2022-03-13 16:48:30|13760.51|13640.51|13761.03|13641.03|13761.41|13641.41|13760.51|13640.51|9
1647190120000|2022-03-13 16:48:40|13761.04|13641.04|13760.82|13640.82|13761.04|13641.04|13760.82|13640.82|7
1647190130000|2022-03-13 16:48:50|13761.33|13641.33|13760.76|13640.76|13761.83|13641.83|13760.43|13640.43|10
1647190140000|2022-03-13 16:49:00|13761.18|13641.18|13763.87|13643.87|13763.87|13643.87|13761.17|13641.17|8
1647190150000|2022-03-13 16:49:10|13764.45|13644.45|13762.96|13642.96|13764.48|13644.48|13762.88|13642.88|9
1647190160000|2022-03-13 16:49:20|13762.93|13642.93|13760.15|13640.15|13762.95|13642.95|13760.15|13640.15|9
1647190170000|2022-03-13 16:49:30|13760.26|13640.26|13760.11|13640.11|13760.7|13640.7|13760|13640|10
1647190180000|2022-03-13 16:49:40|13760.15|13640.15|13760.98|13640.98|13761.37|13641.37|13759.92|13639.92|9
1647190190000|2022-03-13 16:49:50|13761.07|13641.07|13758.35|13638.35|13761.23|13641.23|13758.14|13638.14|8
1647190200000|2022-03-13 16:50:00|13757.78|13637.78|13756.29|13636.29|13758.15|13638.15|13756.29|13636.29|10
1647190210000|2022-03-13 16:50:10|13756.32|13636.32|13754.09|13634.09|13756.36|13636.36|13754.09|13634.09|7
1647190220000|2022-03-13 16:50:20|13754.15|13634.15|13755.23|13635.23|13755.23|13635.23|13754.15|13634.15|6
1647190230000|2022-03-13 16:50:30|13754.77|13634.77|13754.72|13634.72|13755.36|13635.36|13754.69|13634.69|9
1647190240000|2022-03-13 16:50:40|13754.03|13634.03|13753.45|13633.45|13754.03|13634.03|13753.38|13633.38|10
1647190250000|2022-03-13 16:50:50|13753.37|13633.37|13753.08|13633.08|13753.37|13633.37|13752.99|13632.99|7
1647190260000|2022-03-13 16:51:00|13753.45|13633.45|13753.21|13633.21|13753.48|13633.48|13753.16|13633.16|9
1647190270000|2022-03-13 16:51:10|13753.56|13633.56|13753.39|13633.39|13753.78|13633.78|13753.32|13633.32|8
1647190280000|2022-03-13 16:51:20|13753.33|13633.33|13753.53|13633.53|13753.53|13633.53|13753.33|13633.33|10
1647190290000|2022-03-13 16:51:30|13753.37|13633.37|13752.18|13632.18|13753.43|13633.43|13752.18|13632.18|9
1647190300000|2022-03-13 16:51:40|13752.19|13632.19|13751.09|13631.09|13752.24|13632.24|13751.09|13631.09|9
1647190310000|2022-03-13 16:51:50|13751|13631|13751.63|13631.63|13751.64|13631.64|13751|13631|5
1647190320000|2022-03-13 16:52:00|13751.64|13631.64|13751.85|13631.85|13752.44|13632.44|13751.64|13631.64|9
1647190330000|2022-03-13 16:52:10|13751.66|13631.66|13750.81|13630.81|13751.66|13631.66|13750.81|13630.81|10
1647190340000|2022-03-13 16:52:20|13749.85|13629.85|13748.96|13628.96|13749.85|13629.85|13748.89|13628.89|8
1647190350000|2022-03-13 16:52:30|13748.91|13628.91|13748.27|13628.27|13748.92|13628.92|13748.15|13628.15|6
1647190360000|2022-03-13 16:52:40|13748.41|13628.41|13748.52|13628.52|13748.66|13628.66|13747.65|13627.65|9
1647190370000|2022-03-13 16:52:50|13748.85|13628.85|13750.1|13630.1|13750.1|13630.1|13748.85|13628.85|10
1647190380000|2022-03-13 16:53:00|13749.96|13629.96|13750.67|13630.67|13750.67|13630.67|13749.96|13629.96|10
1647190390000|2022-03-13 16:53:10|13750.61|13630.61|13750.94|13630.94|13750.94|13630.94|13750.61|13630.61|7
1647190400000|2022-03-13 16:53:20|13750.91|13630.91|13750.53|13630.53|13751|13631|13750.53|13630.53|9
1647190410000|2022-03-13 16:53:30|13750.51|13630.51|13750.49|13630.49|13750.75|13630.75|13750.16|13630.16|10
1647190420000|2022-03-13 16:53:40|13750.55|13630.55|13751.33|13631.33|13751.33|13631.33|13750.26|13630.26|9
1647190430000|2022-03-13 16:53:50|13751.25|13631.25|13751.58|13631.58|13751.84|13631.84|13751.25|13631.25|7
1647190440000|2022-03-13 16:54:00|13751.53|13631.53|13751.12|13631.12|13751.64|13631.64|13751.11|13631.11|10
1647190450000|2022-03-13 16:54:10|13751.07|13631.07|13749.99|13629.99|13751.13|13631.13|13749.99|13629.99|9
1647190460000|2022-03-13 16:54:20|13750.05|13630.05|13749.2|13629.2|13750.05|13630.05|13749.03|13629.03|7
1647190470000|2022-03-13 16:54:30|13749.12|13629.12|13749.02|13629.02|13749.37|13629.37|13749.02|13629.02|5
1647190480000|2022-03-13 16:54:40|13748.91|13628.91|13749.91|13629.91|13749.91|13629.91|13748.91|13628.91|9
1647190490000|2022-03-13 16:54:50|13749.78|13629.78|13748.76|13628.76|13750.08|13630.08|13748.76|13628.76|10
1647190500000|2022-03-13 16:55:00|13748.81|13628.81|13747.2|13627.2|13748.89|13628.89|13747.2|13627.2|10
1647190510000|2022-03-13 16:55:10|13747.19|13627.19|13746.23|13626.23|13747.2|13627.2|13746.12|13626.12|8
1647190520000|2022-03-13 16:55:20|13746.21|13626.21|13745.1|13625.1|13746.21|13626.21|13745.09|13625.09|8
1647190530000|2022-03-13 16:55:30|13745.33|13625.33|13744.92|13624.92|13745.48|13625.48|13744.92|13624.92|9
1647190540000|2022-03-13 16:55:40|13745.05|13625.05|13744.42|13624.42|13745.05|13625.05|13744.42|13624.42|9
1647190550000|2022-03-13 16:55:50|13744.27|13624.27|13742.31|13622.31|13744.33|13624.33|13742.31|13622.31|8
1647190560000|2022-03-13 16:56:00|13742.17|13622.17|13741.67|13621.67|13742.28|13622.28|13741.67|13621.67|10
1647190570000|2022-03-13 16:56:10|13741.46|13621.46|13740.67|13620.67|13741.46|13621.46|13740.12|13620.12|10
1647190580000|2022-03-13 16:56:20|13740.54|13620.54|13740.94|13620.94|13741.06|13621.06|13740.46|13620.46|8
1647190590000|2022-03-13 16:56:30|13740.99|13620.99|13740.48|13620.48|13741.13|13621.13|13740.42|13620.42|7
1647190600000|2022-03-13 16:56:40|13739.75|13619.75|13737.74|13617.74|13739.75|13619.75|13737.43|13617.43|9
1647190610000|2022-03-13 16:56:50|13737.76|13617.76|13736.41|13616.41|13737.78|13617.78|13736.41|13616.41|10
1647190620000|2022-03-13 16:57:00|13736.7|13616.7|13736.11|13616.11|13736.7|13616.7|13734.86|13614.86|10
1647190630000|2022-03-13 16:57:10|13735.2|13615.2|13736.56|13616.56|13736.56|13616.56|13734.71|13614.71|9
1647190640000|2022-03-13 16:57:20|13737.27|13617.27|13740.25|13620.25|13740.25|13620.25|13737.27|13617.27|10
1647190650000|2022-03-13 16:57:30|13740.43|13620.43|13741.34|13621.34|13741.43|13621.43|13740.43|13620.43|9
1647190660000|2022-03-13 16:57:40|13741.33|13621.33|13740.87|13620.87|13741.33|13621.33|13740.34|13620.34|10
1647190670000|2022-03-13 16:57:50|13740.78|13620.78|13740.87|13620.87|13740.87|13620.87|13740.67|13620.67|6
1647190680000|2022-03-13 16:58:00|13740.85|13620.85|13740.78|13620.78|13740.89|13620.89|13740.06|13620.06|9
1647190690000|2022-03-13 16:58:10|13740.53|13620.53|13740.97|13620.97|13740.97|13620.97|13740.46|13620.46|8
1647190700000|2022-03-13 16:58:20|13740.57|13620.57|13740.98|13620.98|13741.12|13621.12|13740.57|13620.57|8
1647190710000|2022-03-13 16:58:30|13740.91|13620.91|13741.32|13621.32|13741.35|13621.35|13740.91|13620.91|9
1647190720000|2022-03-13 16:58:40|13740.26|13620.26|13741.25|13621.25|13741.32|13621.32|13740.26|13620.26|9
1647190730000|2022-03-13 16:58:50|13741.18|13621.18|13740.85|13620.85|13741.31|13621.31|13740.85|13620.85|7
1647190740000|2022-03-13 16:59:00|13740.94|13620.94|13740.73|13620.73|13740.94|13620.94|13740.68|13620.68|6
1647190750000|2022-03-13 16:59:10|13740.71|13620.71|13740.18|13620.18|13740.71|13620.71|13740.16|13620.16|8
1647190760000|2022-03-13 16:59:20|13740.05|13620.05|13737.75|13617.75|13740.05|13620.05|13737.75|13617.75|7
1647190770000|2022-03-13 16:59:30|13737.41|13617.41|13736.81|13616.81|13737.44|13617.44|13736.68|13616.68|9
1647190780000|2022-03-13 16:59:40|13737.07|13617.07|13737.02|13617.02|13737.57|13617.57|13736.94|13616.94|9
1647190790000|2022-03-13 16:59:50|13736.02|13616.02|13735.38|13615.38|13736.09|13616.09|13735.35|13615.35|9
1647190800000|2022-03-13 17:00:00|13735.45|13615.45|13736.5|13616.5|13736.5|13616.5|13735.45|13615.45|9
1647190810000|2022-03-13 17:00:10|13736.45|13616.45|13736.17|13616.17|13736.45|13616.45|13736.14|13616.14|8
1647190820000|2022-03-13 17:00:20|13736.31|13616.31|13735.33|13615.33|13736.35|13616.35|13735.3|13615.3|8
1647190830000|2022-03-13 17:00:30|13735.5|13615.5|13736.1|13616.1|13736.16|13616.16|13735.5|13615.5|8
1647190840000|2022-03-13 17:00:40|13736.23|13616.23|13736.69|13616.69|13736.69|13616.69|13736.13|13616.13|8
1647190850000|2022-03-13 17:00:50|13736.8|13616.8|13737.06|13617.06|13737.35|13617.35|13736.64|13616.64|10
1647190860000|2022-03-13 17:01:00|13736.08|13616.08|13729.99|13609.99|13736.08|13616.08|13729.9|13609.9|10
1647190870000|2022-03-13 17:01:10|13729.86|13609.86|13728.13|13608.13|13729.86|13609.86|13728.13|13608.13|7
1647190880000|2022-03-13 17:01:20|13728.11|13608.11|13727.11|13607.11|13728.11|13608.11|13727.01|13607.01|9
1647190890000|2022-03-13 17:01:30|13727.21|13607.21|13724.8|13604.8|13727.21|13607.21|13724.8|13604.8|9
1647190900000|2022-03-13 17:01:40|13724.49|13604.49|13722.23|13602.23|13724.57|13604.57|13722.23|13602.23|10
1647190910000|2022-03-13 17:01:50|13722.07|13602.07|13723.99|13603.99|13723.99|13603.99|13722.06|13602.06|9
1647190920000|2022-03-13 17:02:00|13724.1|13604.1|13723.79|13603.79|13724.57|13604.57|13723.79|13603.79|7
1647190930000|2022-03-13 17:02:10|13723.39|13603.39|13722.87|13602.87|13723.39|13603.39|13722.87|13602.87|10
1647190940000|2022-03-13 17:02:20|13722.74|13602.74|13722.4|13602.4|13722.8|13602.8|13722.36|13602.36|10
1647190950000|2022-03-13 17:02:30|13721.88|13601.88|13721.99|13601.99|13722.4|13602.4|13721.88|13601.88|10
1647190960000|2022-03-13 17:02:40|13721.88|13601.88|13720.91|13600.91|13721.88|13601.88|13720.91|13600.91|8
1647190970000|2022-03-13 17:02:50|13720.98|13600.98|13721.08|13601.08|13721.09|13601.09|13720.88|13600.88|9
1647190980000|2022-03-13 17:03:00|13721.09|13601.09|13720.59|13600.59|13721.21|13601.21|13720.49|13600.49|8
1647190990000|2022-03-13 17:03:10|13720.78|13600.78|13721.07|13601.07|13721.3|13601.3|13720.78|13600.78|8
1647191000000|2022-03-13 17:03:20|13721.13|13601.13|13721.42|13601.42|13721.46|13601.46|13720.04|13600.04|9
1647191010000|2022-03-13 17:03:30|13721.39|13601.39|13722.73|13602.73|13722.9|13602.9|13721.39|13601.39|10
1647191020000|2022-03-13 17:03:40|13723.01|13603.01|13724.31|13604.31|13724.31|13604.31|13722.98|13602.98|9
1647191030000|2022-03-13 17:03:50|13724.11|13604.11|13724.53|13604.53|13725|13605|13724.11|13604.11|9
1647191040000|2022-03-13 17:04:00|13724.62|13604.62|13724.54|13604.54|13724.69|13604.69|13723.95|13603.95|10
1647191050000|2022-03-13 17:04:10|13724.64|13604.64|13724.55|13604.55|13724.64|13604.64|13724.25|13604.25|9
1647191060000|2022-03-13 17:04:20|13724.39|13604.39|13723.63|13603.63|13724.58|13604.58|13723.44|13603.44|10
1647191070000|2022-03-13 17:04:30|13723.6|13603.6|13722.9|13602.9|13723.6|13603.6|13722.85|13602.85|10
1647191080000|2022-03-13 17:04:40|13723.32|13603.32|13721.58|13601.58|13723.32|13603.32|13721.58|13601.58|10
1647191090000|2022-03-13 17:04:50|13721.65|13601.65|13722.35|13602.35|13722.47|13602.47|13721.64|13601.64|10
1647191100000|2022-03-13 17:05:00|13722.34|13602.34|13722.49|13602.49|13722.49|13602.49|13722.14|13602.14|9
1647191110000|2022-03-13 17:05:10|13722.68|13602.68|13722.66|13602.66|13723|13603|13722.54|13602.54|10
1647191120000|2022-03-13 17:05:20|13723.46|13603.46|13724.29|13604.29|13724.42|13604.42|13723.46|13603.46|9
1647191130000|2022-03-13 17:05:30|13724.61|13604.61|13725.86|13605.86|13725.86|13605.86|13724.24|13604.24|10
1647191140000|2022-03-13 17:05:40|13725.89|13605.89|13726.44|13606.44|13726.9|13606.9|13725.89|13605.89|9
1647191150000|2022-03-13 17:05:50|13727.89|13607.89|13728.42|13608.42|13728.43|13608.43|13727.89|13607.89|10
1647191160000|2022-03-13 17:06:00|13728.39|13608.39|13727.21|13607.21|13728.4|13608.4|13727.21|13607.21|9
1647191170000|2022-03-13 17:06:10|13726.54|13606.54|13725.66|13605.66|13726.54|13606.54|13725.66|13605.66|10
1647191180000|2022-03-13 17:06:20|13725.46|13605.46|13723.23|13603.23|13725.49|13605.49|13723.23|13603.23|10
1647191190000|2022-03-13 17:06:30|13723.03|13603.03|13721.43|13601.43|13723.53|13603.53|13721.43|13601.43|10
1647191200000|2022-03-13 17:06:40|13721.5|13601.5|13720.86|13600.86|13721.5|13601.5|13720.86|13600.86|8
1647191210000|2022-03-13 17:06:50|13720.39|13600.39|13721.29|13601.29|13721.54|13601.54|13720.39|13600.39|10
1647191220000|2022-03-13 17:07:00|13721.3|13601.3|13721.97|13601.97|13721.97|13601.97|13721.28|13601.28|9
1647191230000|2022-03-13 17:07:10|13721.94|13601.94|13722.15|13602.15|13722.52|13602.52|13721.94|13601.94|10
1647191240000|2022-03-13 17:07:20|13722.1|13602.1|13718.36|13598.36|13722.13|13602.13|13718.36|13598.36|10
1647191250000|2022-03-13 17:07:30|13718.01|13598.01|13717.01|13597.01|13718.01|13598.01|13716.71|13596.71|10
1647191260000|2022-03-13 17:07:40|13717.09|13597.09|13717.39|13597.39|13717.98|13597.98|13717.09|13597.09|10
1647191270000|2022-03-13 17:07:50|13717.32|13597.32|13717.61|13597.61|13718.3|13598.3|13717.24|13597.24|9
1647191280000|2022-03-13 17:08:00|13717.76|13597.76|13717.48|13597.48|13717.84|13597.84|13717.48|13597.48|8
1647191290000|2022-03-13 17:08:10|13717.37|13597.37|13717.28|13597.28|13717.57|13597.57|13717.23|13597.23|10
1647191300000|2022-03-13 17:08:20|13717.18|13597.18|13716.88|13596.88|13718.08|13598.08|13716.88|13596.88|10
1647191310000|2022-03-13 17:08:30|13716.56|13596.56|13714.88|13594.88|13716.56|13596.56|13714.88|13594.88|10
1647191320000|2022-03-13 17:08:40|13714.81|13594.81|13713.28|13593.28|13714.81|13594.81|13713.28|13593.28|9
1647191330000|2022-03-13 17:08:50|13713.46|13593.46|13713.87|13593.87|13714.56|13594.56|13713.46|13593.46|10
1647191340000|2022-03-13 17:09:00|13713.91|13593.91|13712.42|13592.42|13713.91|13593.91|13712.42|13592.42|10
1647191350000|2022-03-13 17:09:10|13712.54|13592.54|13712.92|13592.92|13712.92|13592.92|13711.56|13591.56|10
1647191360000|2022-03-13 17:09:20|13712.9|13592.9|13713.66|13593.66|13713.7|13593.7|13712.43|13592.43|9
1647191370000|2022-03-13 17:09:30|13713.82|13593.82|13714.64|13594.64|13714.78|13594.78|13713.82|13593.82|9
1647191380000|2022-03-13 17:09:40|13714.53|13594.53|13716.13|13596.13|13716.42|13596.42|13714.53|13594.53|9
1647191390000|2022-03-13 17:09:50|13716.19|13596.19|13716.3|13596.3|13716.5|13596.5|13716.19|13596.19|9
1647191400000|2022-03-13 17:10:00|13716.4|13596.4|13716.37|13596.37|13716.42|13596.42|13716.35|13596.35|6
1647191410000|2022-03-13 17:10:10|13716.41|13596.41|13716.28|13596.28|13716.73|13596.73|13716.23|13596.23|10
1647191420000|2022-03-13 17:10:20|13716.9|13596.9|13716.39|13596.39|13716.9|13596.9|13716.24|13596.24|10
1647191430000|2022-03-13 17:10:30|13716.42|13596.42|13717.18|13597.18|13717.18|13597.18|13716.42|13596.42|6
1647191440000|2022-03-13 17:10:40|13717.3|13597.3|13716.4|13596.4|13717.41|13597.41|13716.4|13596.4|7
1647191450000|2022-03-13 17:10:50|13716.57|13596.57|13717.15|13597.15|13717.48|13597.48|13716.03|13596.03|10
1647191460000|2022-03-13 17:11:00|13716.98|13596.98|13715.99|13595.99|13716.98|13596.98|13715.87|13595.87|10
1647191470000|2022-03-13 17:11:10|13717.24|13597.24|13717.62|13597.62|13717.7|13597.7|13717.1|13597.1|8
1647191480000|2022-03-13 17:11:20|13717.84|13597.84|13719.06|13599.06|13719.06|13599.06|13717.84|13597.84|5
1647191490000|2022-03-13 17:11:30|13719.09|13599.09|13718.38|13598.38|13719.09|13599.09|13718.38|13598.38|9
1647191500000|2022-03-13 17:11:40|13718.34|13598.34|13718.5|13598.5|13718.63|13598.63|13718.34|13598.34|9
1647191510000|2022-03-13 17:11:50|13718.56|13598.56|13718.67|13598.67|13718.83|13598.83|13718.35|13598.35|10
1647191520000|2022-03-13 17:12:00|13718.57|13598.57|13719.67|13599.67|13720.03|13600.03|13718.51|13598.51|6
1647191530000|2022-03-13 17:12:10|13719.84|13599.84|13720.47|13600.47|13720.47|13600.47|13719.8|13599.8|9
1647191540000|2022-03-13 17:12:20|13720.54|13600.54|13720.79|13600.79|13721.03|13601.03|13720.54|13600.54|9
1647191550000|2022-03-13 17:12:30|13720.84|13600.84|13721.94|13601.94|13721.97|13601.97|13720.84|13600.84|8
1647191560000|2022-03-13 17:12:40|13721.91|13601.91|13722.2|13602.2|13722.31|13602.31|13721.91|13601.91|7
1647191570000|2022-03-13 17:12:50|13722|13602|13722.41|13602.41|13723.99|13603.99|13721.55|13601.55|9
1647191580000|2022-03-13 17:13:00|13722.43|13602.43|13722.21|13602.21|13722.44|13602.44|13722.04|13602.04|8
1647191590000|2022-03-13 17:13:10|13723.02|13603.02|13723.82|13603.82|13724.03|13604.03|13723.02|13603.02|10
1647191600000|2022-03-13 17:13:20|13723.76|13603.76|13725.67|13605.67|13725.67|13605.67|13723.4|13603.4|10
1647191610000|2022-03-13 17:13:30|13724.77|13604.77|13725.65|13605.65|13725.65|13605.65|13724.53|13604.53|8
1647191620000|2022-03-13 17:13:40|13725.53|13605.53|13725.4|13605.4|13725.58|13605.58|13725.29|13605.29|10
1647191630000|2022-03-13 17:13:50|13725.57|13605.57|13725.14|13605.14|13725.57|13605.57|13724.84|13604.84|9
1647191640000|2022-03-13 17:14:00|13724.74|13604.74|13724.95|13604.95|13724.95|13604.95|13724.6|13604.6|8
1647191650000|2022-03-13 17:14:10|13724.82|13604.82|13724.43|13604.43|13725.59|13605.59|13724.43|13604.43|9
1647191660000|2022-03-13 17:14:20|13724.26|13604.26|13723.63|13603.63|13724.29|13604.29|13723.63|13603.63|10
1647191670000|2022-03-13 17:14:30|13723.46|13603.46|13723.92|13603.92|13723.92|13603.92|13723.46|13603.46|9
1647191680000|2022-03-13 17:14:40|13723.99|13603.99|13725.95|13605.95|13726.23|13606.23|13723.99|13603.99|10
1647191690000|2022-03-13 17:14:50|13725.66|13605.66|13725.03|13605.03|13725.78|13605.78|13724.47|13604.47|10
1647191700000|2022-03-13 17:15:00|13724.57|13604.57|13725.86|13605.86|13725.86|13605.86|13724.28|13604.28|10
1647191710000|2022-03-13 17:15:10|13725.89|13605.89|13727.43|13607.43|13727.43|13607.43|13725.89|13605.89|10
1647191720000|2022-03-13 17:15:20|13727.98|13607.98|13729.57|13609.57|13729.57|13609.57|13727.98|13607.98|9
1647191730000|2022-03-13 17:15:30|13729.53|13609.53|13728.55|13608.55|13729.53|13609.53|13728.32|13608.32|9
1647191740000|2022-03-13 17:15:40|13729.04|13609.04|13729.22|13609.22|13729.41|13609.41|13729.04|13609.04|10
1647191750000|2022-03-13 17:15:50|13729.77|13609.77|13730.06|13610.06|13730.06|13610.06|13729.57|13609.57|9
1647191760000|2022-03-13 17:16:00|13730.16|13610.16|13730.27|13610.27|13730.31|13610.31|13730.07|13610.07|9
1647191770000|2022-03-13 17:16:10|13731.08|13611.08|13731.67|13611.67|13732.34|13612.34|13731.08|13611.08|10
1647191780000|2022-03-13 17:16:20|13732.32|13612.32|13732.77|13612.77|13733.17|13613.17|13732.04|13612.04|10
1647191790000|2022-03-13 17:16:30|13732.83|13612.83|13734.72|13614.72|13734.94|13614.94|13732.83|13612.83|10
1647191800000|2022-03-13 17:16:40|13734.49|13614.49|13735.26|13615.26|13735.26|13615.26|13734.49|13614.49|10
1647191810000|2022-03-13 17:16:50|13734.74|13614.74|13737.08|13617.08|13737.13|13617.13|13734.67|13614.67|10
1647191820000|2022-03-13 17:17:00|13737.98|13617.98|13737.9|13617.9|13738.49|13618.49|13737.73|13617.73|10
1647191830000|2022-03-13 17:17:10|13737.92|13617.92|13740.62|13620.62|13740.62|13620.62|13737.92|13617.92|9
1647191840000|2022-03-13 17:17:20|13740.57|13620.57|13741.06|13621.06|13741.52|13621.52|13740.57|13620.57|9
1647191850000|2022-03-13 17:17:30|13740.86|13620.86|13741.9|13621.9|13742.02|13622.02|13740.86|13620.86|8
1647191860000|2022-03-13 17:17:40|13741.89|13621.89|13743.61|13623.61|13743.61|13623.61|13741.89|13621.89|9
1647191870000|2022-03-13 17:17:50|13743.25|13623.25|13743.38|13623.38|13743.53|13623.53|13742.74|13622.74|8
1647191880000|2022-03-13 17:18:00|13743.15|13623.15|13744.73|13624.73|13744.73|13624.73|13743.15|13623.15|7
1647191890000|2022-03-13 17:18:10|13745.21|13625.21|13745.65|13625.65|13745.67|13625.67|13744.96|13624.96|9
1647191900000|2022-03-13 17:18:20|13745.19|13625.19|13746.42|13626.42|13746.42|13626.42|13745.19|13625.19|10
1647191910000|2022-03-13 17:18:30|13745.96|13625.96|13747.72|13627.72|13748.24|13628.24|13745.96|13625.96|10
1647191920000|2022-03-13 17:18:40|13747.87|13627.87|13748.28|13628.28|13748.28|13628.28|13747.28|13627.28|8
1647191930000|2022-03-13 17:18:50|13748.31|13628.31|13749.15|13629.15|13749.15|13629.15|13747.98|13627.98|10
1647191940000|2022-03-13 17:19:00|13748.85|13628.85|13748.66|13628.66|13749.27|13629.27|13748.44|13628.44|10
1647191950000|2022-03-13 17:19:10|13749.56|13629.56|13749.81|13629.81|13750.62|13630.62|13749.56|13629.56|9
1647191960000|2022-03-13 17:19:20|13749.74|13629.74|13749.41|13629.41|13749.8|13629.8|13749.38|13629.38|8
1647191970000|2022-03-13 17:19:30|13749.51|13629.51|13750.08|13630.08|13750.16|13630.16|13749.51|13629.51|10
1647191980000|2022-03-13 17:19:40|13750.07|13630.07|13751.15|13631.15|13751.22|13631.22|13750.01|13630.01|8
1647191990000|2022-03-13 17:19:50|13751.02|13631.02|13751.16|13631.16|13751.37|13631.37|13750.32|13630.32|10
1647192000000|2022-03-13 17:20:00|13751.46|13631.46|13751.46|13631.46|13751.66|13631.66|13751.46|13631.46|7
1647192010000|2022-03-13 17:20:10|13751.63|13631.63|13752.32|13632.32|13752.8|13632.8|13751.63|13631.63|8
1647192020000|2022-03-13 17:20:20|13752.61|13632.61|13753.43|13633.43|13753.43|13633.43|13752.61|13632.61|9
1647192030000|2022-03-13 17:20:30|13753.33|13633.33|13754.41|13634.41|13754.41|13634.41|13753.33|13633.33|10
1647192040000|2022-03-13 17:20:40|13754.3|13634.3|13754.33|13634.33|13754.67|13634.67|13754.26|13634.26|10
1647192050000|2022-03-13 17:20:50|13754.67|13634.67|13750.05|13630.05|13754.67|13634.67|13749.96|13629.96|10
1647192060000|2022-03-13 17:21:00|13749.66|13629.66|13750|13630|13750|13630|13749|13629|9
1647192070000|2022-03-13 17:21:10|13749.48|13629.48|13750.63|13630.63|13750.63|13630.63|13749.43|13629.43|10
1647192080000|2022-03-13 17:21:20|13750.89|13630.89|13751.39|13631.39|13751.39|13631.39|13750.89|13630.89|9
1647192090000|2022-03-13 17:21:30|13751.03|13631.03|13751.92|13631.92|13752.14|13632.14|13751.03|13631.03|10
1647192100000|2022-03-13 17:21:40|13751.25|13631.25|13751.34|13631.34|13751.82|13631.82|13751.16|13631.16|10
1647192110000|2022-03-13 17:21:50|13751.16|13631.16|13751.2|13631.2|13751.29|13631.29|13750.52|13630.52|9
1647192120000|2022-03-13 17:22:00|13751.44|13631.44|13751.64|13631.64|13751.64|13631.64|13751.44|13631.44|4
1647192130000|2022-03-13 17:22:10|13751.29|13631.29|13750.96|13630.96|13751.48|13631.48|13750.92|13630.92|10
1647192140000|2022-03-13 17:22:20|13750.8|13630.8|13750.57|13630.57|13750.8|13630.8|13750.36|13630.36|6
1647192150000|2022-03-13 17:22:30|13750.48|13630.48|13750.46|13630.46|13750.88|13630.88|13750.46|13630.46|9
1647192160000|2022-03-13 17:22:40|13750.39|13630.39|13750.73|13630.73|13750.73|13630.73|13750.32|13630.32|8
1647192170000|2022-03-13 17:22:50|13751.01|13631.01|13750.75|13630.75|13751.01|13631.01|13750.51|13630.51|8
1647192180000|2022-03-13 17:23:00|13750.77|13630.77|13750.16|13630.16|13750.77|13630.77|13749.98|13629.98|10
1647192190000|2022-03-13 17:23:10|13750.2|13630.2|13750.52|13630.52|13750.52|13630.52|13749.95|13629.95|10
1647192200000|2022-03-13 17:23:20|13751.1|13631.1|13751.65|13631.65|13751.65|13631.65|13751.1|13631.1|7
1647192210000|2022-03-13 17:23:30|13751.7|13631.7|13751.36|13631.36|13751.7|13631.7|13751.33|13631.33|7
1647192220000|2022-03-13 17:23:40|13751.56|13631.56|13752.78|13632.78|13752.78|13632.78|13751.56|13631.56|9
1647192230000|2022-03-13 17:23:50|13752.36|13632.36|13752.17|13632.17|13752.69|13632.69|13752.14|13632.14|10
1647192240000|2022-03-13 17:24:00|13751.9|13631.9|13751.27|13631.27|13751.92|13631.92|13751.27|13631.27|7
1647192250000|2022-03-13 17:24:10|13751.21|13631.21|13751.29|13631.29|13751.35|13631.35|13750.92|13630.92|10
1647192260000|2022-03-13 17:24:20|13751.4|13631.4|13751.2|13631.2|13751.4|13631.4|13751.07|13631.07|7
1647192270000|2022-03-13 17:24:30|13751.34|13631.34|13751.1|13631.1|13751.45|13631.45|13750.89|13630.89|8
1647192280000|2022-03-13 17:24:40|13751.42|13631.42|13751.97|13631.97|13751.97|13631.97|13751.42|13631.42|9
1647192290000|2022-03-13 17:24:50|13752.14|13632.14|13753|13633|13753.34|13633.34|13752.14|13632.14|9
1647192300000|2022-03-13 17:25:00|13753.15|13633.15|13753.77|13633.77|13753.96|13633.96|13753.01|13633.01|10
1647192310000|2022-03-13 17:25:10|13753.86|13633.86|13752.4|13632.4|13753.91|13633.91|13752.4|13632.4|10
1647192320000|2022-03-13 17:25:20|13752.29|13632.29|13752.23|13632.23|13752.42|13632.42|13752.22|13632.22|7
1647192330000|2022-03-13 17:25:30|13752.29|13632.29|13752.5|13632.5|13752.74|13632.74|13752.05|13632.05|7
1647192340000|2022-03-13 17:25:40|13752.73|13632.73|13752.47|13632.47|13752.73|13632.73|13752.41|13632.41|8
1647192350000|2022-03-13 17:25:50|13751.89|13631.89|13751.37|13631.37|13751.89|13631.89|13751.37|13631.37|9
1647192360000|2022-03-13 17:26:00|13751.11|13631.11|13750.16|13630.16|13751.11|13631.11|13750.06|13630.06|10
1647192370000|2022-03-13 17:26:10|13749.97|13629.97|13750.43|13630.43|13750.57|13630.57|13749.97|13629.97|5
1647192380000|2022-03-13 17:26:20|13750.45|13630.45|13750.12|13630.12|13750.49|13630.49|13749.87|13629.87|10
1647192390000|2022-03-13 17:26:30|13750.32|13630.32|13749.87|13629.87|13750.35|13630.35|13749.49|13629.49|8
1647192400000|2022-03-13 17:26:40|13749.96|13629.96|13750.57|13630.57|13750.57|13630.57|13749.96|13629.96|9
1647192410000|2022-03-13 17:26:50|13750.52|13630.52|13747.52|13627.52|13750.87|13630.87|13747.52|13627.52|9
1647192420000|2022-03-13 17:27:00|13747.51|13627.51|13747.11|13627.11|13747.86|13627.86|13746.64|13626.64|10
1647192430000|2022-03-13 17:27:10|13747.36|13627.36|13747.23|13627.23|13747.37|13627.37|13747.18|13627.18|10
1647192440000|2022-03-13 17:27:20|13747.31|13627.31|13747.35|13627.35|13747.71|13627.71|13747.16|13627.16|9
1647192450000|2022-03-13 17:27:30|13747.31|13627.31|13746.2|13626.2|13747.98|13627.98|13746.2|13626.2|10
1647192460000|2022-03-13 17:27:40|13746.28|13626.28|13747.24|13627.24|13747.24|13627.24|13746.02|13626.02|9
1647192470000|2022-03-13 17:27:50|13747.32|13627.32|13747.53|13627.53|13747.6|13627.6|13747.18|13627.18|8
1647192480000|2022-03-13 17:28:00|13747.48|13627.48|13747.77|13627.77|13747.78|13627.78|13747.48|13627.48|8
1647192490000|2022-03-13 17:28:10|13747.72|13627.72|13747.97|13627.97|13747.97|13627.97|13747.56|13627.56|10
1647192500000|2022-03-13 17:28:20|13747.63|13627.63|13747.88|13627.88|13748.18|13628.18|13747.6|13627.6|9
1647192510000|2022-03-13 17:28:30|13747.96|13627.96|13747.99|13627.99|13748.04|13628.04|13747.87|13627.87|5
1647192520000|2022-03-13 17:28:40|13747.84|13627.84|13747.88|13627.88|13748.34|13628.34|13747.84|13627.84|9
1647192530000|2022-03-13 17:28:50|13748.61|13628.61|13750.86|13630.86|13750.86|13630.86|13748.61|13628.61|7
1647192540000|2022-03-13 17:29:00|13750.88|13630.88|13750.83|13630.83|13750.93|13630.93|13750.67|13630.67|7
1647192550000|2022-03-13 17:29:10|13750.34|13630.34|13750.23|13630.23|13750.44|13630.44|13749.65|13629.65|9
1647192560000|2022-03-13 17:29:20|13750.16|13630.16|13748.51|13628.51|13750.16|13630.16|13748.51|13628.51|9
1647192570000|2022-03-13 17:29:30|13748.7|13628.7|13748.76|13628.76|13749.18|13629.18|13748.41|13628.41|8
1647192580000|2022-03-13 17:29:40|13749.27|13629.27|13747.52|13627.52|13749.6|13629.6|13747.52|13627.52|10
1647192590000|2022-03-13 17:29:50|13747.36|13627.36|13748.35|13628.35|13748.59|13628.59|13746.99|13626.99|10
1647192600000|2022-03-13 17:30:00|13748.65|13628.65|13747.88|13627.88|13748.76|13628.76|13747.71|13627.71|8
1647192610000|2022-03-13 17:30:10|13747.94|13627.94|13746.09|13626.09|13747.94|13627.94|13746.06|13626.06|10
1647192620000|2022-03-13 17:30:20|13746.24|13626.24|13743.43|13623.43|13746.44|13626.44|13742.88|13622.88|10
1647192630000|2022-03-13 17:30:30|13743.65|13623.65|13743.81|13623.81|13743.81|13623.81|13743.22|13623.22|10
1647192640000|2022-03-13 17:30:40|13744.17|13624.17|13744.26|13624.26|13744.41|13624.41|13744.09|13624.09|7
1647192650000|2022-03-13 17:30:50|13744.17|13624.17|13744.86|13624.86|13744.86|13624.86|13744.17|13624.17|8
1647192660000|2022-03-13 17:31:00|13745.25|13625.25|13746.02|13626.02|13746.06|13626.06|13744.99|13624.99|10
1647192670000|2022-03-13 17:31:10|13746.16|13626.16|13746.33|13626.33|13746.42|13626.42|13746.16|13626.16|9
1647192680000|2022-03-13 17:31:20|13746.48|13626.48|13746.44|13626.44|13746.62|13626.62|13746.33|13626.33|9
1647192690000|2022-03-13 17:31:30|13746.6|13626.6|13745.2|13625.2|13746.68|13626.68|13745.14|13625.14|8
1647192700000|2022-03-13 17:31:40|13745.55|13625.55|13746.02|13626.02|13746.46|13626.46|13745.48|13625.48|8
1647192710000|2022-03-13 17:31:50|13746.41|13626.41|13746.28|13626.28|13746.71|13626.71|13745.45|13625.45|10
1647192720000|2022-03-13 17:32:00|13746.54|13626.54|13745.84|13625.84|13746.54|13626.54|13745.66|13625.66|10
1647192730000|2022-03-13 17:32:10|13745.61|13625.61|13745.27|13625.27|13745.65|13625.65|13745.18|13625.18|9
1647192740000|2022-03-13 17:32:20|13745.47|13625.47|13746.06|13626.06|13746.06|13626.06|13745.46|13625.46|9
1647192750000|2022-03-13 17:32:30|13746.02|13626.02|13746.24|13626.24|13746.28|13626.28|13746.02|13626.02|8
1647192760000|2022-03-13 17:32:40|13746.23|13626.23|13746.08|13626.08|13746.23|13626.23|13745.96|13625.96|7
1647192770000|2022-03-13 17:32:50|13746.07|13626.07|13747.23|13627.23|13747.23|13627.23|13746.05|13626.05|7
1647192780000|2022-03-13 17:33:00|13747.52|13627.52|13751.22|13631.22|13751.22|13631.22|13747.52|13627.52|9
1647192790000|2022-03-13 17:33:10|13751.42|13631.42|13750.32|13630.32|13751.77|13631.77|13750.32|13630.32|10
1647192800000|2022-03-13 17:33:20|13750.11|13630.11|13751.93|13631.93|13751.99|13631.99|13750.11|13630.11|8
1647192810000|2022-03-13 17:33:30|13751.92|13631.92|13752.01|13632.01|13752.01|13632.01|13751.63|13631.63|10
1647192820000|2022-03-13 17:33:40|13751.97|13631.97|13752|13632|13752.72|13632.72|13751.93|13631.93|9
1647192830000|2022-03-13 17:33:50|13751.9|13631.9|13752.76|13632.76|13753.01|13633.01|13751.9|13631.9|8
1647192840000|2022-03-13 17:34:00|13752.74|13632.74|13752.98|13632.98|13753.41|13633.41|13752.46|13632.46|10
1647192850000|2022-03-13 17:34:10|13753.24|13633.24|13752.42|13632.42|13753.24|13633.24|13752.42|13632.42|10
1647192860000|2022-03-13 17:34:20|13752.6|13632.6|13752.64|13632.64|13752.64|13632.64|13752.31|13632.31|10
1647192870000|2022-03-13 17:34:30|13753|13633|13753.41|13633.41|13753.41|13633.41|13752.87|13632.87|9
1647192880000|2022-03-13 17:34:40|13753.43|13633.43|13753.41|13633.41|13753.47|13633.47|13753.41|13633.41|4
1647192890000|2022-03-13 17:34:50|13753.33|13633.33|13754.35|13634.35|13754.66|13634.66|13753.33|13633.33|9
1647192900000|2022-03-13 17:35:00|13754.34|13634.34|13755.53|13635.53|13755.54|13635.54|13754.34|13634.34|9
1647192910000|2022-03-13 17:35:10|13755.57|13635.57|13755.33|13635.33|13755.86|13635.86|13755.33|13635.33|10
1647192920000|2022-03-13 17:35:20|13754.24|13634.24|13754.11|13634.11|13754.24|13634.24|13754.04|13634.04|9
1647192930000|2022-03-13 17:35:30|13754.13|13634.13|13754.31|13634.31|13754.37|13634.37|13754.13|13634.13|7
1647192940000|2022-03-13 17:35:40|13754.28|13634.28|13755.34|13635.34|13755.34|13635.34|13754.28|13634.28|10
1647192950000|2022-03-13 17:35:50|13755.28|13635.28|13756.28|13636.28|13756.4|13636.4|13754.74|13634.74|10
1647192960000|2022-03-13 17:36:00|13756.59|13636.59|13757.75|13637.75|13758.16|13638.16|13756.58|13636.58|9
1647192970000|2022-03-13 17:36:10|13757.65|13637.65|13757.4|13637.4|13757.73|13637.73|13757.38|13637.38|9
1647192980000|2022-03-13 17:36:20|13757.37|13637.37|13757.63|13637.63|13758.04|13638.04|13757.25|13637.25|9
1647192990000|2022-03-13 17:36:30|13757.69|13637.69|13757.73|13637.73|13757.9|13637.9|13757.6|13637.6|9
1647193000000|2022-03-13 17:36:40|13757.6|13637.6|13756.42|13636.42|13757.65|13637.65|13756.42|13636.42|7
1647193010000|2022-03-13 17:36:50|13756.33|13636.33|13754.58|13634.58|13756.39|13636.39|13754.58|13634.58|8
1647193020000|2022-03-13 17:37:00|13754.43|13634.43|13753.35|13633.35|13754.43|13634.43|13753.35|13633.35|10
1647193030000|2022-03-13 17:37:10|13753.37|13633.37|13753.74|13633.74|13753.96|13633.96|13753.25|13633.25|10
1647193040000|2022-03-13 17:37:20|13754.05|13634.05|13753.93|13633.93|13754.09|13634.09|13753.77|13633.77|8
1647193050000|2022-03-13 17:37:30|13754.07|13634.07|13753.45|13633.45|13754.09|13634.09|13753.45|13633.45|7
1647193060000|2022-03-13 17:37:40|13753.44|13633.44|13754.46|13634.46|13754.47|13634.47|13753.44|13633.44|10
1647193070000|2022-03-13 17:37:50|13754.56|13634.56|13755.58|13635.58|13755.58|13635.58|13753.53|13633.53|10
1647193080000|2022-03-13 17:38:00|13755.73|13635.73|13757.25|13637.25|13757.25|13637.25|13755.73|13635.73|10
1647193090000|2022-03-13 17:38:10|13757.26|13637.26|13759.04|13639.04|13759.04|13639.04|13757.26|13637.26|10
1647193100000|2022-03-13 17:38:20|13759.31|13639.31|13760.38|13640.38|13760.45|13640.45|13759.31|13639.31|9
1647193110000|2022-03-13 17:38:30|13760.19|13640.19|13761.56|13641.56|13761.56|13641.56|13760.19|13640.19|9
1647193120000|2022-03-13 17:38:40|13762.02|13642.02|13763.17|13643.17|13763.17|13643.17|13762.02|13642.02|10
1647193130000|2022-03-13 17:38:50|13763.04|13643.04|13765.53|13645.53|13765.53|13645.53|13763.04|13643.04|10
1647193140000|2022-03-13 17:39:00|13765.56|13645.56|13765.96|13645.96|13766.03|13646.03|13765.46|13645.46|8
1647193150000|2022-03-13 17:39:10|13765.93|13645.93|13765.84|13645.84|13766.05|13646.05|13765.56|13645.56|9
1647193160000|2022-03-13 17:39:20|13765.45|13645.45|13765.21|13645.21|13765.71|13645.71|13764.99|13644.99|9
1647193170000|2022-03-13 17:39:30|13765.01|13645.01|13764.92|13644.92|13765.11|13645.11|13764.92|13644.92|10
1647193180000|2022-03-13 17:39:40|13765.35|13645.35|13765.82|13645.82|13765.82|13645.82|13765.14|13645.14|10
1647193190000|2022-03-13 17:39:50|13765.89|13645.89|13768.08|13648.08|13768.28|13648.28|13764.75|13644.75|10
1647193200000|2022-03-13 17:40:00|13768.15|13648.15|13768.21|13648.21|13768.3|13648.3|13768.08|13648.08|8
1647193210000|2022-03-13 17:40:10|13768.61|13648.61|13768.4|13648.4|13768.89|13648.89|13768.4|13648.4|10
1647193220000|2022-03-13 17:40:20|13768.12|13648.12|13767.67|13647.67|13768.12|13648.12|13767.35|13647.35|10
1647193230000|2022-03-13 17:40:30|13767.02|13647.02|13767.09|13647.09|13767.16|13647.16|13766.7|13646.7|10
1647193240000|2022-03-13 17:40:40|13767.21|13647.21|13767.31|13647.31|13767.42|13647.42|13767.21|13647.21|9
1647193250000|2022-03-13 17:40:50|13767.39|13647.39|13767.31|13647.31|13767.45|13647.45|13767.31|13647.31|9
1647193260000|2022-03-13 17:41:00|13766.9|13646.9|13767.33|13647.33|13767.33|13647.33|13766.88|13646.88|7
1647193270000|2022-03-13 17:41:10|13767.6|13647.6|13766.07|13646.07|13767.6|13647.6|13765.94|13645.94|10
1647193280000|2022-03-13 17:41:20|13766.31|13646.31|13766.82|13646.82|13766.99|13646.99|13766.31|13646.31|10
1647193290000|2022-03-13 17:41:30|13766.77|13646.77|13767.23|13647.23|13767.23|13647.23|13766.77|13646.77|7
1647193300000|2022-03-13 17:41:40|13767.08|13647.08|13765.9|13645.9|13767.32|13647.32|13765.9|13645.9|8
1647193310000|2022-03-13 17:41:50|13765.78|13645.78|13765.24|13645.24|13766.05|13646.05|13765.08|13645.08|10
1647193320000|2022-03-13 17:42:00|13765.41|13645.41|13765.87|13645.87|13765.87|13645.87|13764.98|13644.98|9
1647193330000|2022-03-13 17:42:10|13765.89|13645.89|13766.31|13646.31|13766.31|13646.31|13765.85|13645.85|8
1647193340000|2022-03-13 17:42:20|13766.08|13646.08|13765.94|13645.94|13766.31|13646.31|13765.76|13645.76|10
1647193350000|2022-03-13 17:42:30|13766.16|13646.16|13765.7|13645.7|13766.16|13646.16|13765.7|13645.7|10
1647193360000|2022-03-13 17:42:40|13765.83|13645.83|13763.86|13643.86|13765.83|13645.83|13763.86|13643.86|9
1647193370000|2022-03-13 17:42:50|13763.18|13643.18|13762.64|13642.64|13763.79|13643.79|13762.62|13642.62|10
1647193380000|2022-03-13 17:43:00|13763.01|13643.01|13763.43|13643.43|13763.43|13643.43|13762.88|13642.88|9
1647193390000|2022-03-13 17:43:10|13763.58|13643.58|13762.88|13642.88|13763.58|13643.58|13762.39|13642.39|10
1647193400000|2022-03-13 17:43:20|13762.74|13642.74|13762.66|13642.66|13762.93|13642.93|13762.66|13642.66|9
1647193410000|2022-03-13 17:43:30|13762.56|13642.56|13762.65|13642.65|13763|13643|13762.47|13642.47|8
1647193420000|2022-03-13 17:43:40|13762.57|13642.57|13761.39|13641.39|13762.57|13642.57|13761.39|13641.39|10
1647193430000|2022-03-13 17:43:50|13761.42|13641.42|13761.21|13641.21|13761.71|13641.71|13761.21|13641.21|8
1647193440000|2022-03-13 17:44:00|13761.45|13641.45|13760.06|13640.06|13761.45|13641.45|13760.06|13640.06|9
1647193450000|2022-03-13 17:44:10|13760.03|13640.03|13760.02|13640.02|13760.28|13640.28|13760.02|13640.02|6
1647193460000|2022-03-13 17:44:20|13758.5|13638.5|13757.7|13637.7|13758.73|13638.73|13757.63|13637.63|9
1647193470000|2022-03-13 17:44:30|13757.55|13637.55|13757.34|13637.34|13757.69|13637.69|13757.16|13637.16|10
1647193480000|2022-03-13 17:44:40|13757.54|13637.54|13758.6|13638.6|13758.6|13638.6|13757.22|13637.22|9
1647193490000|2022-03-13 17:44:50|13758.61|13638.61|13757.37|13637.37|13759.04|13639.04|13757.37|13637.37|10
1647193500000|2022-03-13 17:45:00|13757.33|13637.33|13754.91|13634.91|13757.75|13637.75|13754.91|13634.91|10
1647193510000|2022-03-13 17:45:10|13754.95|13634.95|13755.34|13635.34|13755.34|13635.34|13754.7|13634.7|10
1647193520000|2022-03-13 17:45:20|13755.2|13635.2|13752.99|13632.99|13755.2|13635.2|13752.99|13632.99|10
1647193530000|2022-03-13 17:45:30|13752.48|13632.48|13751.3|13631.3|13752.48|13632.48|13751.2|13631.2|9
1647193540000|2022-03-13 17:45:40|13751.4|13631.4|13751.28|13631.28|13751.55|13631.55|13751.28|13631.28|9
1647193550000|2022-03-13 17:45:50|13751.56|13631.56|13752.69|13632.69|13752.69|13632.69|13751.56|13631.56|9
1647193560000|2022-03-13 17:46:00|13753.66|13633.66|13753.55|13633.55|13754.13|13634.13|13753.55|13633.55|9
1647193570000|2022-03-13 17:46:10|13753.06|13633.06|13752.8|13632.8|13753.58|13633.58|13752.69|13632.69|7
1647193580000|2022-03-13 17:46:20|13752.81|13632.81|13752.28|13632.28|13752.92|13632.92|13751.91|13631.91|10
1647193590000|2022-03-13 17:46:30|13751.52|13631.52|13742.87|13622.87|13751.52|13631.52|13742.87|13622.87|10
1647193600000|2022-03-13 17:46:40|13741.39|13621.39|13734.2|13614.2|13741.39|13621.39|13734.2|13614.2|10
1647193610000|2022-03-13 17:46:50|13734.19|13614.19|13734.53|13614.53|13734.63|13614.63|13734.19|13614.19|9
1647193620000|2022-03-13 17:47:00|13734.67|13614.67|13733.55|13613.55|13734.8|13614.8|13733.55|13613.55|8
1647193630000|2022-03-13 17:47:10|13733.62|13613.62|13733.44|13613.44|13733.62|13613.62|13733.44|13613.44|6
1647193640000|2022-03-13 17:47:20|13733.39|13613.39|13732.12|13612.12|13733.41|13613.41|13732.12|13612.12|10
1647193650000|2022-03-13 17:47:30|13731.81|13611.81|13731.08|13611.08|13731.81|13611.81|13731.08|13611.08|8
1647193660000|2022-03-13 17:47:40|13729.47|13609.47|13729.7|13609.7|13730.21|13610.21|13729.47|13609.47|8
1647193670000|2022-03-13 17:47:50|13729.63|13609.63|13730.72|13610.72|13730.72|13610.72|13728.94|13608.94|9
1647193680000|2022-03-13 17:48:00|13730.92|13610.92|13731|13611|13731.02|13611.02|13730.65|13610.65|10
1647193690000|2022-03-13 17:48:10|13731.19|13611.19|13731.88|13611.88|13731.97|13611.97|13731.19|13611.19|9
1647193700000|2022-03-13 17:48:20|13732.08|13612.08|13731.43|13611.43|13732.08|13612.08|13731.43|13611.43|6
1647193710000|2022-03-13 17:48:30|13731.28|13611.28|13732.2|13612.2|13732.21|13612.21|13731.28|13611.28|10
1647193720000|2022-03-13 17:48:40|13731.61|13611.61|13730.9|13610.9|13731.61|13611.61|13730.67|13610.67|10
1647193730000|2022-03-13 17:48:50|13731.08|13611.08|13731.57|13611.57|13731.68|13611.68|13731.07|13611.07|8
1647193740000|2022-03-13 17:49:00|13731.56|13611.56|13732.64|13612.64|13732.64|13612.64|13731.31|13611.31|7
1647193750000|2022-03-13 17:49:10|13732.74|13612.74|13733.35|13613.35|13733.75|13613.75|13732.74|13612.74|10
1647193760000|2022-03-13 17:49:20|13733.23|13613.23|13732.58|13612.58|13733.31|13613.31|13732.57|13612.57|10
1647193770000|2022-03-13 17:49:30|13732.57|13612.57|13732.59|13612.59|13732.59|13612.59|13732.26|13612.26|9
1647193780000|2022-03-13 17:49:40|13732.57|13612.57|13732.19|13612.19|13732.71|13612.71|13732.19|13612.19|9
1647193790000|2022-03-13 17:49:50|13732.25|13612.25|13732.02|13612.02|13732.25|13612.25|13731.87|13611.87|9
1647193800000|2022-03-13 17:50:00|13732.04|13612.04|13732.44|13612.44|13732.44|13612.44|13732.04|13612.04|8
1647193810000|2022-03-13 17:50:10|13732.37|13612.37|13732.65|13612.65|13732.83|13612.83|13732.1|13612.1|10
1647193820000|2022-03-13 17:50:20|13732.54|13612.54|13733.51|13613.51|13733.69|13613.69|13732.26|13612.26|10
1647193830000|2022-03-13 17:50:30|13733.7|13613.7|13736.53|13616.53|13736.53|13616.53|13733.7|13613.7|9
1647193840000|2022-03-13 17:50:40|13736.74|13616.74|13737.59|13617.59|13738.42|13618.42|13736.74|13616.74|9
1647193850000|2022-03-13 17:50:50|13737.1|13617.1|13736.01|13616.01|13737.1|13617.1|13735.79|13615.79|10
1647193860000|2022-03-13 17:51:00|13735.93|13615.93|13735.56|13615.56|13736.3|13616.3|13735.26|13615.26|7
1647193870000|2022-03-13 17:51:10|13735.23|13615.23|13734.26|13614.26|13735.3|13615.3|13734.21|13614.21|9
1647193880000|2022-03-13 17:51:20|13734.16|13614.16|13733.37|13613.37|13734.16|13614.16|13732.68|13612.68|10
1647193890000|2022-03-13 17:51:30|13732.96|13612.96|13733.57|13613.57|13733.64|13613.64|13732.75|13612.75|8
1647193900000|2022-03-13 17:51:40|13733.6|13613.6|13733.35|13613.35|13733.6|13613.6|13733.14|13613.14|9
1647193910000|2022-03-13 17:51:50|13733.33|13613.33|13733.42|13613.42|13733.46|13613.46|13733.14|13613.14|10
1647193920000|2022-03-13 17:52:00|13733.4|13613.4|13733.38|13613.38|13733.42|13613.42|13732.4|13612.4|9
1647193930000|2022-03-13 17:52:10|13733.15|13613.15|13732.96|13612.96|13733.15|13613.15|13732.86|13612.86|7
1647193940000|2022-03-13 17:52:20|13733.07|13613.07|13734.3|13614.3|13734.3|13614.3|13733.07|13613.07|6
1647193950000|2022-03-13 17:52:30|13734.37|13614.37|13734.84|13614.84|13735|13615|13734.37|13614.37|10
1647193960000|2022-03-13 17:52:40|13734.93|13614.93|13735.68|13615.68|13735.73|13615.73|13734.89|13614.89|9
1647193970000|2022-03-13 17:52:50|13735.47|13615.47|13735.19|13615.19|13735.88|13615.88|13735.19|13615.19|8
1647193980000|2022-03-13 17:53:00|13735.12|13615.12|13735.49|13615.49|13735.49|13615.49|13734.91|13614.91|4
1647193990000|2022-03-13 17:53:10|13735.81|13615.81|13737.18|13617.18|13737.46|13617.46|13735.81|13615.81|9
1647194000000|2022-03-13 17:53:20|13737.31|13617.31|13737.63|13617.63|13737.63|13617.63|13737.19|13617.19|8
1647194010000|2022-03-13 17:53:30|13737.49|13617.49|13738.1|13618.1|13738.23|13618.23|13737.37|13617.37|9
1647194020000|2022-03-13 17:53:40|13738.09|13618.09|13737.71|13617.71|13738.09|13618.09|13737.71|13617.71|6
1647194030000|2022-03-13 17:53:50|13737.65|13617.65|13736.59|13616.59|13737.65|13617.65|13736.59|13616.59|8
1647194040000|2022-03-13 17:54:00|13736.62|13616.62|13736.24|13616.24|13736.66|13616.66|13736.24|13616.24|9
1647194050000|2022-03-13 17:54:10|13736.32|13616.32|13736.1|13616.1|13736.32|13616.32|13736.08|13616.08|7
1647194060000|2022-03-13 17:54:20|13736.13|13616.13|13735.84|13615.84|13736.17|13616.17|13735.79|13615.79|7
1647194070000|2022-03-13 17:54:30|13736.21|13616.21|13736.41|13616.41|13736.41|13616.41|13736.01|13616.01|10
1647194080000|2022-03-13 17:54:40|13736.45|13616.45|13736.13|13616.13|13736.6|13616.6|13736.03|13616.03|8
1647194090000|2022-03-13 17:54:50|13736.14|13616.14|13735.94|13615.94|13736.14|13616.14|13735.89|13615.89|8
1647194100000|2022-03-13 17:55:00|13735.95|13615.95|13735.9|13615.9|13735.98|13615.98|13735.77|13615.77|8
1647194110000|2022-03-13 17:55:10|13736.04|13616.04|13736.23|13616.23|13736.23|13616.23|13735.77|13615.77|8
1647194120000|2022-03-13 17:55:20|13736.36|13616.36|13735.37|13615.37|13736.36|13616.36|13735.37|13615.37|10
1647194130000|2022-03-13 17:55:30|13735.4|13615.4|13734.5|13614.5|13735.55|13615.55|13734.5|13614.5|10
1647194140000|2022-03-13 17:55:40|13734.19|13614.19|13732.62|13612.62|13734.19|13614.19|13732.62|13612.62|8
1647194150000|2022-03-13 17:55:50|13732.6|13612.6|13732.68|13612.68|13732.88|13612.88|13732.6|13612.6|9
1647194160000|2022-03-13 17:56:00|13732.82|13612.82|13733.28|13613.28|13733.46|13613.46|13732.82|13612.82|9
1647194170000|2022-03-13 17:56:10|13733.36|13613.36|13735.01|13615.01|13735.01|13615.01|13733.36|13613.36|10
1647194180000|2022-03-13 17:56:20|13735.17|13615.17|13736.29|13616.29|13736.29|13616.29|13735.09|13615.09|7
1647194190000|2022-03-13 17:56:30|13736.43|13616.43|13736.29|13616.29|13736.6|13616.6|13736.28|13616.28|9
1647194200000|2022-03-13 17:56:40|13736.23|13616.23|13735.58|13615.58|13736.23|13616.23|13735.15|13615.15|9
1647194210000|2022-03-13 17:56:50|13735.15|13615.15|13735.82|13615.82|13736.2|13616.2|13735.15|13615.15|8
1647194220000|2022-03-13 17:57:00|13735.79|13615.79|13735.58|13615.58|13735.79|13615.79|13735.43|13615.43|7
1647194230000|2022-03-13 17:57:10|13735.49|13615.49|13735.23|13615.23|13735.56|13615.56|13735.23|13615.23|7
1647194240000|2022-03-13 17:57:20|13735.29|13615.29|13735.9|13615.9|13735.9|13615.9|13735.22|13615.22|7
1647194250000|2022-03-13 17:57:30|13736.04|13616.04|13736.95|13616.95|13736.95|13616.95|13736.04|13616.04|9
1647194260000|2022-03-13 17:57:40|13737.01|13617.01|13737.56|13617.56|13737.68|13617.68|13736.84|13616.84|9
1647194270000|2022-03-13 17:57:50|13737.54|13617.54|13738.09|13618.09|13738.37|13618.37|13737.54|13617.54|9
1647194280000|2022-03-13 17:58:00|13738.08|13618.08|13738.19|13618.19|13738.25|13618.25|13738.08|13618.08|10
1647194290000|2022-03-13 17:58:10|13738.3|13618.3|13738.65|13618.65|13738.67|13618.67|13738.23|13618.23|8
1647194300000|2022-03-13 17:58:20|13738.53|13618.53|13738.81|13618.81|13738.82|13618.82|13738.45|13618.45|7
1647194310000|2022-03-13 17:58:30|13739.14|13619.14|13739.5|13619.5|13739.55|13619.55|13738.79|13618.79|6
1647194320000|2022-03-13 17:58:40|13739|13619|13738.46|13618.46|13739.15|13619.15|13738.46|13618.46|9
1647194330000|2022-03-13 17:58:50|13738.11|13618.11|13738.06|13618.06|13738.22|13618.22|13738.06|13618.06|9
1647194340000|2022-03-13 17:59:00|13738.15|13618.15|13738.06|13618.06|13738.24|13618.24|13738.03|13618.03|8
1647194350000|2022-03-13 17:59:10|13738.1|13618.1|13738.31|13618.31|13738.41|13618.41|13738.1|13618.1|10
1647194360000|2022-03-13 17:59:20|13738.07|13618.07|13738.02|13618.02|13738.18|13618.18|13737.9|13617.9|9
1647194370000|2022-03-13 17:59:30|13737.97|13617.97|13738.28|13618.28|13738.28|13618.28|13737.78|13617.78|7
1647194380000|2022-03-13 17:59:40|13738.12|13618.12|13737.88|13617.88|13738.2|13618.2|13737.88|13617.88|7
1647194390000|2022-03-13 17:59:50|13737.77|13617.77|13737.5|13617.5|13737.85|13617.85|13737.39|13617.39|7
1647194400000|2022-03-13 18:00:00|13737.63|13617.63|13739.99|13619.99|13740.04|13620.04|13737.51|13617.51|10
1647194410000|2022-03-13 18:00:10|13739.94|13619.94|13740.41|13620.41|13740.46|13620.46|13739.94|13619.94|9
1647194420000|2022-03-13 18:00:20|13740.5|13620.5|13739.55|13619.55|13740.5|13620.5|13739.44|13619.44|8
1647194430000|2022-03-13 18:00:30|13739.53|13619.53|13740.57|13620.57|13740.57|13620.57|13739.36|13619.36|6
1647194440000|2022-03-13 18:00:40|13740.5|13620.5|13740.52|13620.52|13740.84|13620.84|13740.46|13620.46|9
1647194450000|2022-03-13 18:00:50|13740.37|13620.37|13740.22|13620.22|13740.43|13620.43|13739.82|13619.82|10
1647194460000|2022-03-13 18:01:00|13740.38|13620.38|13740.67|13620.67|13740.67|13620.67|13740.28|13620.28|7
1647194470000|2022-03-13 18:01:10|13740.7|13620.7|13741.63|13621.63|13741.63|13621.63|13740.7|13620.7|9
1647194480000|2022-03-13 18:01:20|13741.71|13621.71|13741.22|13621.22|13741.71|13621.71|13740.88|13620.88|9
1647194490000|2022-03-13 18:01:30|13741.19|13621.19|13739.79|13619.79|13741.29|13621.29|13739.79|13619.79|9
1647194500000|2022-03-13 18:01:40|13740.07|13620.07|13740.1|13620.1|13740.11|13620.11|13739.72|13619.72|9
1647194510000|2022-03-13 18:01:50|13740.12|13620.12|13740.89|13620.89|13740.89|13620.89|13739.71|13619.71|10
1647194520000|2022-03-13 18:02:00|13741.09|13621.09|13739.5|13619.5|13741.09|13621.09|13739.49|13619.49|10
1647194530000|2022-03-13 18:02:10|13739.04|13619.04|13739.58|13619.58|13739.58|13619.58|13738.93|13618.93|9
1647194540000|2022-03-13 18:02:20|13739.62|13619.62|13739.73|13619.73|13739.75|13619.75|13739.45|13619.45|7
1647194550000|2022-03-13 18:02:30|13739.85|13619.85|13739.81|13619.81|13739.9|13619.9|13739.66|13619.66|8
1647194560000|2022-03-13 18:02:40|13739.79|13619.79|13739.26|13619.26|13739.85|13619.85|13739.26|13619.26|8
1647194570000|2022-03-13 18:02:50|13739.33|13619.33|13737.73|13617.73|13739.36|13619.36|13737.43|13617.43|10
1647194580000|2022-03-13 18:03:00|13737.74|13617.74|13737.06|13617.06|13737.9|13617.9|13737|13617|10
1647194590000|2022-03-13 18:03:10|13737.02|13617.02|13736.57|13616.57|13737.02|13617.02|13735.91|13615.91|10
1647194600000|2022-03-13 18:03:20|13736.54|13616.54|13737.25|13617.25|13737.27|13617.27|13736.54|13616.54|10
1647194610000|2022-03-13 18:03:30|13737.47|13617.47|13737.93|13617.93|13738.08|13618.08|13737.47|13617.47|8
1647194620000|2022-03-13 18:03:40|13738.1|13618.1|13738.27|13618.27|13738.5|13618.5|13738.06|13618.06|9
1647194630000|2022-03-13 18:03:50|13738.28|13618.28|13738.87|13618.87|13738.87|13618.87|13738.28|13618.28|9
1647194640000|2022-03-13 18:04:00|13739.02|13619.02|13738.77|13618.77|13739.39|13619.39|13738.6|13618.6|8
1647194650000|2022-03-13 18:04:10|13738.78|13618.78|13739.13|13619.13|13739.14|13619.14|13738.75|13618.75|9
1647194660000|2022-03-13 18:04:20|13739.16|13619.16|13739.91|13619.91|13739.91|13619.91|13739.08|13619.08|9
1647194670000|2022-03-13 18:04:30|13739.94|13619.94|13740.57|13620.57|13740.57|13620.57|13739.92|13619.92|10
1647194680000|2022-03-13 18:04:40|13740.48|13620.48|13741.21|13621.21|13741.21|13621.21|13740.13|13620.13|10
1647194690000|2022-03-13 18:04:50|13741.3|13621.3|13741.69|13621.69|13742.05|13622.05|13741.03|13621.03|9
1647194700000|2022-03-13 18:05:00|13741.74|13621.74|13743.08|13623.08|13743.2|13623.2|13741.74|13621.74|8
1647194710000|2022-03-13 18:05:10|13743.12|13623.12|13742.84|13622.84|13743.15|13623.15|13742.8|13622.8|9
1647194720000|2022-03-13 18:05:20|13742.8|13622.8|13743.8|13623.8|13743.83|13623.83|13742.8|13622.8|9
1647194730000|2022-03-13 18:05:30|13744.59|13624.59|13744.35|13624.35|13744.59|13624.59|13744.25|13624.25|7
1647194740000|2022-03-13 18:05:40|13744.54|13624.54|13744.65|13624.65|13744.74|13624.74|13744.39|13624.39|8
1647194750000|2022-03-13 18:05:50|13744.47|13624.47|13744.51|13624.51|13744.7|13624.7|13744.39|13624.39|7
1647194760000|2022-03-13 18:06:00|13744.5|13624.5|13744.21|13624.21|13744.66|13624.66|13744.21|13624.21|9
1647194770000|2022-03-13 18:06:10|13744.23|13624.23|13744.06|13624.06|13745.33|13625.33|13744.06|13624.06|10
1647194780000|2022-03-13 18:06:20|13743.75|13623.75|13744.37|13624.37|13744.42|13624.42|13743.75|13623.75|10
1647194790000|2022-03-13 18:06:30|13744.3|13624.3|13744.77|13624.77|13744.92|13624.92|13744.3|13624.3|7
1647194800000|2022-03-13 18:06:40|13745.04|13625.04|13743.63|13623.63|13745.04|13625.04|13743.63|13623.63|10
1647194810000|2022-03-13 18:06:50|13743.66|13623.66|13742.44|13622.44|13743.66|13623.66|13742.44|13622.44|10
1647194820000|2022-03-13 18:07:00|13742.32|13622.32|13743.08|13623.08|13743.17|13623.17|13742.23|13622.23|10
1647194830000|2022-03-13 18:07:10|13743.17|13623.17|13744.19|13624.19|13744.19|13624.19|13743.17|13623.17|10
1647194840000|2022-03-13 18:07:20|13744.15|13624.15|13743.46|13623.46|13744.16|13624.16|13743.35|13623.35|8
1647194850000|2022-03-13 18:07:30|13743.27|13623.27|13742.55|13622.55|13743.27|13623.27|13742.55|13622.55|9
1647194860000|2022-03-13 18:07:40|13742.57|13622.57|13739.18|13619.18|13742.57|13622.57|13739.18|13619.18|10
1647194870000|2022-03-13 18:07:50|13739.11|13619.11|13738.62|13618.62|13739.11|13619.11|13737.98|13617.98|9
1647194880000|2022-03-13 18:08:00|13738.45|13618.45|13737.45|13617.45|13738.81|13618.81|13737.45|13617.45|10
1647194890000|2022-03-13 18:08:10|13737.49|13617.49|13737.77|13617.77|13737.77|13617.77|13737.06|13617.06|9
1647194900000|2022-03-13 18:08:20|13738.08|13618.08|13739.31|13619.31|13739.31|13619.31|13737.75|13617.75|10
1647194910000|2022-03-13 18:08:30|13739.43|13619.43|13740.41|13620.41|13740.41|13620.41|13739.41|13619.41|10
1647194920000|2022-03-13 18:08:40|13740.4|13620.4|13740.89|13620.89|13741.15|13621.15|13740.37|13620.37|9
1647194930000|2022-03-13 18:08:50|13741.01|13621.01|13741.56|13621.56|13741.56|13621.56|13741.01|13621.01|10
1647194940000|2022-03-13 18:09:00|13741.45|13621.45|13741.39|13621.39|13741.91|13621.91|13741.37|13621.37|9
1647194950000|2022-03-13 18:09:10|13741.37|13621.37|13739.92|13619.92|13741.37|13621.37|13739.92|13619.92|9
1647194960000|2022-03-13 18:09:20|13739.72|13619.72|13739.45|13619.45|13739.72|13619.72|13739.4|13619.4|8
1647194970000|2022-03-13 18:09:30|13739.62|13619.62|13739.29|13619.29|13739.62|13619.62|13739.29|13619.29|7
1647194980000|2022-03-13 18:09:40|13739.26|13619.26|13739.72|13619.72|13739.83|13619.83|13739.16|13619.16|8
1647194990000|2022-03-13 18:09:50|13739.19|13619.19|13739.15|13619.15|13739.2|13619.2|13739.15|13619.15|5
1647195000000|2022-03-13 18:10:00|13739.07|13619.07|13738.99|13618.99|13739.1|13619.1|13738.92|13618.92|8
1647195010000|2022-03-13 18:10:10|13738.92|13618.92|13739.69|13619.69|13739.69|13619.69|13738.53|13618.53|9
1647195020000|2022-03-13 18:10:20|13739.86|13619.86|13741.47|13621.47|13741.47|13621.47|13739.86|13619.86|8
1647195030000|2022-03-13 18:10:30|13741.9|13621.9|13742.14|13622.14|13742.28|13622.28|13741.9|13621.9|8
1647195040000|2022-03-13 18:10:40|13742.29|13622.29|13741.91|13621.91|13742.29|13622.29|13741.91|13621.91|8
1647195050000|2022-03-13 18:10:50|13741.95|13621.95|13741.04|13621.04|13741.95|13621.95|13740.88|13620.88|9
1647195060000|2022-03-13 18:11:00|13741.09|13621.09|13742.65|13622.65|13742.67|13622.67|13741.09|13621.09|10
1647195070000|2022-03-13 18:11:10|13742.64|13622.64|13742.94|13622.94|13742.94|13622.94|13742.46|13622.46|8
1647195080000|2022-03-13 18:11:20|13742.93|13622.93|13743.89|13623.89|13744.11|13624.11|13742.93|13622.93|9
1647195090000|2022-03-13 18:11:30|13743.75|13623.75|13744.14|13624.14|13744.14|13624.14|13743.75|13623.75|9
1647195100000|2022-03-13 18:11:40|13744.69|13624.69|13744.92|13624.92|13745.01|13625.01|13744.69|13624.69|7
1647195110000|2022-03-13 18:11:50|13744.95|13624.95|13745.84|13625.84|13745.88|13625.88|13744.89|13624.89|6
1647195120000|2022-03-13 18:12:00|13746.04|13626.04|13745.95|13625.95|13746.08|13626.08|13745.88|13625.88|6
1647195130000|2022-03-13 18:12:10|13745.92|13625.92|13745.54|13625.54|13745.92|13625.92|13745.54|13625.54|7
1647195140000|2022-03-13 18:12:20|13745.57|13625.57|13745.43|13625.43|13745.57|13625.57|13745.43|13625.43|7
1647195150000|2022-03-13 18:12:30|13745.48|13625.48|13745.18|13625.18|13745.5|13625.5|13745.11|13625.11|5
1647195160000|2022-03-13 18:12:40|13745.11|13625.11|13744.99|13624.99|13745.11|13625.11|13744.84|13624.84|6
1647195170000|2022-03-13 18:12:50|13744.6|13624.6|13744.86|13624.86|13744.86|13624.86|13744.54|13624.54|9
1647195180000|2022-03-13 18:13:00|13744.85|13624.85|13746.08|13626.08|13746.08|13626.08|13744.83|13624.83|10
1647195190000|2022-03-13 18:13:10|13746.1|13626.1|13746.35|13626.35|13746.38|13626.38|13746.09|13626.09|7
1647195200000|2022-03-13 18:13:20|13746.1|13626.1|13746.03|13626.03|13746.52|13626.52|13745.91|13625.91|10
1647195210000|2022-03-13 18:13:30|13745.54|13625.54|13745.08|13625.08|13745.55|13625.55|13744.99|13624.99|7
1647195220000|2022-03-13 18:13:40|13744.05|13624.05|13740.09|13620.09|13744.05|13624.05|13740.09|13620.09|10
1647195230000|2022-03-13 18:13:50|13738.99|13618.99|13737.81|13617.81|13739.71|13619.71|13737.62|13617.62|8
1647195240000|2022-03-13 18:14:00|13738.06|13618.06|13737.77|13617.77|13738.06|13618.06|13737.77|13617.77|6
1647195250000|2022-03-13 18:14:10|13737.9|13617.9|13736.52|13616.52|13737.9|13617.9|13736.52|13616.52|9
1647195260000|2022-03-13 18:14:20|13736.53|13616.53|13733.79|13613.79|13736.53|13616.53|13733.79|13613.79|8
1647195270000|2022-03-13 18:14:30|13733.58|13613.58|13733.34|13613.34|13733.76|13613.76|13733.34|13613.34|10
1647195280000|2022-03-13 18:14:40|13733.3|13613.3|13735.24|13615.24|13735.24|13615.24|13733.3|13613.3|8
1647195290000|2022-03-13 18:14:50|13735.75|13615.75|13735.43|13615.43|13736|13616|13735.21|13615.21|10
1647195300000|2022-03-13 18:15:00|13735.32|13615.32|13735.51|13615.51|13735.51|13615.51|13734.94|13614.94|9
1647195310000|2022-03-13 18:15:10|13735.66|13615.66|13735.81|13615.81|13736.08|13616.08|13735.54|13615.54|9
1647195320000|2022-03-13 18:15:20|13735.75|13615.75|13735.15|13615.15|13735.75|13615.75|13735.03|13615.03|10
1647195330000|2022-03-13 18:15:30|13735.59|13615.59|13736.23|13616.23|13736.23|13616.23|13735.59|13615.59|6
1647195340000|2022-03-13 18:15:40|13735.83|13615.83|13735.79|13615.79|13735.9|13615.9|13735.74|13615.74|8
1647195350000|2022-03-13 18:15:50|13735.68|13615.68|13736.53|13616.53|13736.53|13616.53|13735.51|13615.51|6
1647195360000|2022-03-13 18:16:00|13736.65|13616.65|13735.94|13615.94|13736.65|13616.65|13735.94|13615.94|6
1647195370000|2022-03-13 18:16:10|13735.71|13615.71|13734.65|13614.65|13735.71|13615.71|13734.65|13614.65|8
1647195380000|2022-03-13 18:16:20|13734.63|13614.63|13734.64|13614.64|13734.8|13614.8|13734.39|13614.39|9
1647195390000|2022-03-13 18:16:30|13734.98|13614.98|13734.97|13614.97|13734.98|13614.98|13734.61|13614.61|8
1647195400000|2022-03-13 18:16:40|13734.94|13614.94|13734.46|13614.46|13734.94|13614.94|13734.16|13614.16|10
1647195410000|2022-03-13 18:16:50|13734.15|13614.15|13735.04|13615.04|13735.04|13615.04|13734.15|13614.15|9
1647195420000|2022-03-13 18:17:00|13734.96|13614.96|13734.75|13614.75|13735.38|13615.38|13734.69|13614.69|9
1647195430000|2022-03-13 18:17:10|13735.07|13615.07|13734.16|13614.16|13735.07|13615.07|13733.69|13613.69|7
1647195440000|2022-03-13 18:17:20|13734.2|13614.2|13734.54|13614.54|13734.54|13614.54|13734.14|13614.14|9
1647195450000|2022-03-13 18:17:30|13734.35|13614.35|13734.85|13614.85|13734.85|13614.85|13734.33|13614.33|9
1647195460000|2022-03-13 18:17:40|13734.86|13614.86|13734.6|13614.6|13734.86|13614.86|13734.41|13614.41|9
1647195470000|2022-03-13 18:17:50|13734.72|13614.72|13734.54|13614.54|13734.77|13614.77|13734.21|13614.21|9
1647195480000|2022-03-13 18:18:00|13734.46|13614.46|13733.4|13613.4|13734.71|13614.71|13733.4|13613.4|9
1647195490000|2022-03-13 18:18:10|13733.55|13613.55|13733.52|13613.52|13733.81|13613.81|13733.44|13613.44|9
1647195500000|2022-03-13 18:18:20|13733.36|13613.36|13733.46|13613.46|13733.51|13613.51|13733.36|13613.36|5
1647195510000|2022-03-13 18:18:30|13733.2|13613.2|13730.87|13610.87|13733.23|13613.23|13730.87|13610.87|8
1647195520000|2022-03-13 18:18:40|13730.83|13610.83|13730.62|13610.62|13730.83|13610.83|13730.36|13610.36|9
1647195530000|2022-03-13 18:18:50|13730.46|13610.46|13730.38|13610.38|13730.57|13610.57|13730.38|13610.38|6
1647195540000|2022-03-13 18:19:00|13730.37|13610.37|13731.22|13611.22|13731.22|13611.22|13730.37|13610.37|6
1647195550000|2022-03-13 18:19:10|13731.23|13611.23|13731.89|13611.89|13731.89|13611.89|13731.23|13611.23|9
1647195560000|2022-03-13 18:19:20|13731.77|13611.77|13730.89|13610.89|13731.81|13611.81|13730.89|13610.89|10
1647195570000|2022-03-13 18:19:30|13730.9|13610.9|13732.03|13612.03|13732.03|13612.03|13730.9|13610.9|10
1647195580000|2022-03-13 18:19:40|13732|13612|13732.26|13612.26|13732.45|13612.45|13732|13612|9
1647195590000|2022-03-13 18:19:50|13733.08|13613.08|13733.41|13613.41|13733.41|13613.41|13733.05|13613.05|8
1647195600000|2022-03-13 18:20:00|13733.38|13613.38|13732.56|13612.56|13733.38|13613.38|13732.39|13612.39|10
1647195610000|2022-03-13 18:20:10|13732.61|13612.61|13733.45|13613.45|13733.45|13613.45|13732.61|13612.61|9
1647195620000|2022-03-13 18:20:20|13733.59|13613.59|13734.01|13614.01|13734.25|13614.25|13733.59|13613.59|10
1647195630000|2022-03-13 18:20:30|13734.05|13614.05|13733.54|13613.54|13734.05|13614.05|13733.54|13613.54|9
1647195640000|2022-03-13 18:20:40|13733.5|13613.5|13731.48|13611.48|13733.57|13613.57|13731.48|13611.48|9
1647195650000|2022-03-13 18:20:50|13731.54|13611.54|13731.76|13611.76|13731.81|13611.81|13731.44|13611.44|9
1647195660000|2022-03-13 18:21:00|13731.86|13611.86|13732.18|13612.18|13732.18|13612.18|13731.86|13611.86|9
1647195670000|2022-03-13 18:21:10|13732|13612|13732.53|13612.53|13732.62|13612.62|13732|13612|10
1647195680000|2022-03-13 18:21:20|13733.53|13613.53|13734.57|13614.57|13734.62|13614.62|13733.48|13613.48|10
1647195690000|2022-03-13 18:21:30|13734.81|13614.81|13734.57|13614.57|13735.13|13615.13|13734.57|13614.57|8
1647195700000|2022-03-13 18:21:40|13734.47|13614.47|13735.55|13615.55|13735.76|13615.76|13734.47|13614.47|9
1647195710000|2022-03-13 18:21:50|13735.95|13615.95|13736.98|13616.98|13736.98|13616.98|13735.93|13615.93|6
1647195720000|2022-03-13 18:22:00|13736.96|13616.96|13738.39|13618.39|13738.39|13618.39|13736.96|13616.96|9
1647195730000|2022-03-13 18:22:10|13738.41|13618.41|13738.14|13618.14|13738.72|13618.72|13738.14|13618.14|9
1647195740000|2022-03-13 18:22:20|13738.28|13618.28|13738.05|13618.05|13738.28|13618.28|13737.56|13617.56|7
1647195750000|2022-03-13 18:22:30|13738.02|13618.02|13737.37|13617.37|13738.02|13618.02|13737.02|13617.02|7
1647195760000|2022-03-13 18:22:40|13737.44|13617.44|13737.39|13617.39|13737.44|13617.44|13736.81|13616.81|7
1647195770000|2022-03-13 18:22:50|13737.47|13617.47|13737.85|13617.85|13737.85|13617.85|13737.45|13617.45|9
1647195780000|2022-03-13 18:23:00|13737.65|13617.65|13737.89|13617.89|13737.89|13617.89|13737.55|13617.55|8
1647195790000|2022-03-13 18:23:10|13737.92|13617.92|13737.93|13617.93|13737.96|13617.96|13737.91|13617.91|6
1647195800000|2022-03-13 18:23:20|13738.09|13618.09|13738.22|13618.22|13738.32|13618.32|13738|13618|7
1647195810000|2022-03-13 18:23:30|13738.26|13618.26|13736.54|13616.54|13738.41|13618.41|13736.33|13616.33|9
1647195820000|2022-03-13 18:23:40|13736.66|13616.66|13736.57|13616.57|13736.66|13616.66|13736.35|13616.35|10
1647195830000|2022-03-13 18:23:50|13736.61|13616.61|13737.13|13617.13|13737.13|13617.13|13736.54|13616.54|6
1647195840000|2022-03-13 18:24:00|13737.05|13617.05|13736.8|13616.8|13737.05|13617.05|13736.66|13616.66|8
1647195850000|2022-03-13 18:24:10|13737.2|13617.2|13736.75|13616.75|13737.2|13617.2|13736.41|13616.41|8
1647195860000|2022-03-13 18:24:20|13736.45|13616.45|13736.31|13616.31|13736.64|13616.64|13736.14|13616.14|8
1647195870000|2022-03-13 18:24:30|13736.3|13616.3|13736.22|13616.22|13736.3|13616.3|13736.19|13616.19|7
1647195880000|2022-03-13 18:24:40|13736.21|13616.21|13735.75|13615.75|13736.26|13616.26|13735.75|13615.75|9
1647195890000|2022-03-13 18:24:50|13735.72|13615.72|13734.92|13614.92|13735.72|13615.72|13734.92|13614.92|8
1647195900000|2022-03-13 18:25:00|13734.8|13614.8|13735.31|13615.31|13735.54|13615.54|13734.8|13614.8|10
1647195910000|2022-03-13 18:25:10|13735.33|13615.33|13735.51|13615.51|13735.96|13615.96|13735.33|13615.33|7
1647195920000|2022-03-13 18:25:20|13735.66|13615.66|13735.7|13615.7|13735.7|13615.7|13735.27|13615.27|9
1647195930000|2022-03-13 18:25:30|13735.73|13615.73|13735.98|13615.98|13735.98|13615.98|13735.48|13615.48|10
1647195940000|2022-03-13 18:25:40|13736.19|13616.19|13736.12|13616.12|13736.25|13616.25|13735.72|13615.72|9
1647195950000|2022-03-13 18:25:50|13736.26|13616.26|13736.09|13616.09|13736.34|13616.34|13736.01|13616.01|9
1647195960000|2022-03-13 18:26:00|13736.15|13616.15|13736.29|13616.29|13736.4|13616.4|13735.89|13615.89|9
1647195970000|2022-03-13 18:26:10|13735.97|13615.97|13736.03|13616.03|13736.12|13616.12|13735.94|13615.94|10
1647195980000|2022-03-13 18:26:20|13735.93|13615.93|13735.73|13615.73|13736.08|13616.08|13735.73|13615.73|10
1647195990000|2022-03-13 18:26:30|13735.77|13615.77|13735.95|13615.95|13735.95|13615.95|13735.43|13615.43|8
1647196000000|2022-03-13 18:26:40|13736.01|13616.01|13735.94|13615.94|13736.19|13616.19|13735.94|13615.94|7
1647196010000|2022-03-13 18:26:50|13734.75|13614.75|13734.54|13614.54|13735.06|13615.06|13734.54|13614.54|7
1647196020000|2022-03-13 18:27:00|13734.5|13614.5|13734.69|13614.69|13735.1|13615.1|13734.5|13614.5|8
1647196030000|2022-03-13 18:27:10|13734.67|13614.67|13734.09|13614.09|13734.67|13614.67|13734.09|13614.09|7
1647196040000|2022-03-13 18:27:20|13734.08|13614.08|13733.52|13613.52|13734.15|13614.15|13733.52|13613.52|6
1647196050000|2022-03-13 18:27:30|13733.82|13613.82|13734.11|13614.11|13734.11|13614.11|13733.82|13613.82|10
1647196060000|2022-03-13 18:27:40|13734.2|13614.2|13734.6|13614.6|13734.7|13614.7|13734.2|13614.2|7
1647196070000|2022-03-13 18:27:50|13734.58|13614.58|13733.38|13613.38|13734.58|13614.58|13733.23|13613.23|9
1647196080000|2022-03-13 18:28:00|13733.44|13613.44|13733.99|13613.99|13733.99|13613.99|13733.31|13613.31|10
1647196090000|2022-03-13 18:28:10|13734.02|13614.02|13734.4|13614.4|13734.4|13614.4|13733.99|13613.99|8
1647196100000|2022-03-13 18:28:20|13734.5|13614.5|13734.93|13614.93|13734.98|13614.98|13734.5|13614.5|10
1647196110000|2022-03-13 18:28:30|13734.78|13614.78|13737.06|13617.06|13737.06|13617.06|13734.68|13614.68|10
1647196120000|2022-03-13 18:28:40|13737.39|13617.39|13737.86|13617.86|13737.86|13617.86|13737.39|13617.39|10
1647196130000|2022-03-13 18:28:50|13737.88|13617.88|13737.75|13617.75|13738.02|13618.02|13737.7|13617.7|10
1647196140000|2022-03-13 18:29:00|13738.21|13618.21|13737.41|13617.41|13738.22|13618.22|13737.41|13617.41|8
1647196150000|2022-03-13 18:29:10|13737.32|13617.32|13735.96|13615.96|13737.32|13617.32|13735.96|13615.96|9
1647196160000|2022-03-13 18:29:20|13735.94|13615.94|13734.73|13614.73|13735.94|13615.94|13734.73|13614.73|10
1647196170000|2022-03-13 18:29:30|13734.83|13614.83|13732.06|13612.06|13734.83|13614.83|13731.86|13611.86|10
1647196180000|2022-03-13 18:29:40|13732|13612|13729.38|13609.38|13732|13612|13729.38|13609.38|8
1647196190000|2022-03-13 18:29:50|13728.8|13608.8|13727.67|13607.67|13728.8|13608.8|13727.14|13607.14|9
1647196200000|2022-03-13 18:30:00|13727.71|13607.71|13727.29|13607.29|13727.87|13607.87|13727.24|13607.24|10
1647196210000|2022-03-13 18:30:10|13727.54|13607.54|13727.46|13607.46|13727.86|13607.86|13726.46|13606.46|9
1647196220000|2022-03-13 18:30:20|13727.3|13607.3|13727.75|13607.75|13727.75|13607.75|13727.3|13607.3|9
1647196230000|2022-03-13 18:30:30|13727.85|13607.85|13727.82|13607.82|13727.85|13607.85|13727.53|13607.53|8
1647196240000|2022-03-13 18:30:40|13727.85|13607.85|13727.64|13607.64|13727.85|13607.85|13726.84|13606.84|10
1647196250000|2022-03-13 18:30:50|13727.78|13607.78|13729.11|13609.11|13729.13|13609.13|13727.78|13607.78|8
1647196260000|2022-03-13 18:31:00|13729.19|13609.19|13729.29|13609.29|13729.51|13609.51|13729.02|13609.02|9
1647196270000|2022-03-13 18:31:10|13728.66|13608.66|13728.32|13608.32|13728.72|13608.72|13728.25|13608.25|10
1647196280000|2022-03-13 18:31:20|13728.3|13608.3|13727.55|13607.55|13728.3|13608.3|13727.52|13607.52|7
1647196290000|2022-03-13 18:31:30|13727.52|13607.52|13728.23|13608.23|13728.23|13608.23|13727.52|13607.52|8
1647196300000|2022-03-13 18:31:40|13728.32|13608.32|13728.18|13608.18|13728.82|13608.82|13727.64|13607.64|9
1647196310000|2022-03-13 18:31:50|13728.15|13608.15|13725.44|13605.44|13728.6|13608.6|13725.1|13605.1|10
1647196320000|2022-03-13 18:32:00|13725.41|13605.41|13723.03|13603.03|13725.41|13605.41|13723.03|13603.03|10
1647196330000|2022-03-13 18:32:10|13722.44|13602.44|13720.47|13600.47|13722.46|13602.46|13720.47|13600.47|10
1647196340000|2022-03-13 18:32:20|13720.26|13600.26|13720.17|13600.17|13720.27|13600.27|13719.64|13599.64|9
1647196350000|2022-03-13 18:32:30|13720.08|13600.08|13719.8|13599.8|13720.51|13600.51|13719.78|13599.78|8
1647196360000|2022-03-13 18:32:40|13719.85|13599.85|13720.47|13600.47|13720.47|13600.47|13719.85|13599.85|8
1647196370000|2022-03-13 18:32:50|13720.38|13600.38|13720.99|13600.99|13720.99|13600.99|13720.09|13600.09|9
1647196380000|2022-03-13 18:33:00|13721.1|13601.1|13722.35|13602.35|13722.35|13602.35|13721.1|13601.1|10
1647196390000|2022-03-13 18:33:10|13722.45|13602.45|13722.41|13602.41|13722.45|13602.45|13722.23|13602.23|8
1647196400000|2022-03-13 18:33:20|13722.4|13602.4|13722.57|13602.57|13722.98|13602.98|13722.3|13602.3|10
1647196410000|2022-03-13 18:33:30|13722.7|13602.7|13722.74|13602.74|13722.86|13602.86|13722.46|13602.46|8
1647196420000|2022-03-13 18:33:40|13722.89|13602.89|13723.53|13603.53|13723.86|13603.86|13722.89|13602.89|7
1647196430000|2022-03-13 18:33:50|13723.62|13603.62|13724.37|13604.37|13724.37|13604.37|13723.39|13603.39|9
1647196440000|2022-03-13 18:34:00|13724.7|13604.7|13725.54|13605.54|13725.54|13605.54|13724.7|13604.7|7
1647196450000|2022-03-13 18:34:10|13726.04|13606.04|13727.09|13607.09|13727.11|13607.11|13726.04|13606.04|9
1647196460000|2022-03-13 18:34:20|13727.52|13607.52|13728.46|13608.46|13728.46|13608.46|13727.52|13607.52|8
1647196470000|2022-03-13 18:34:30|13728.43|13608.43|13728.86|13608.86|13728.86|13608.86|13728.35|13608.35|8
1647196480000|2022-03-13 18:34:40|13728.84|13608.84|13728.14|13608.14|13728.87|13608.87|13728.07|13608.07|9
1647196490000|2022-03-13 18:34:50|13728.68|13608.68|13729.46|13609.46|13729.78|13609.78|13728.66|13608.66|7
1647196500000|2022-03-13 18:35:00|13729.42|13609.42|13729.1|13609.1|13729.47|13609.47|13728.99|13608.99|6
1647196510000|2022-03-13 18:35:10|13729.06|13609.06|13729.05|13609.05|13729.09|13609.09|13728.94|13608.94|5
1647196520000|2022-03-13 18:35:20|13728.76|13608.76|13728.91|13608.91|13729.04|13609.04|13728.61|13608.61|7
1647196530000|2022-03-13 18:35:30|13728.57|13608.57|13728.15|13608.15|13728.57|13608.57|13727.75|13607.75|8
1647196540000|2022-03-13 18:35:40|13727.88|13607.88|13728.26|13608.26|13728.49|13608.49|13727.88|13607.88|9
1647196550000|2022-03-13 18:35:50|13728.31|13608.31|13728.09|13608.09|13728.41|13608.41|13727.42|13607.42|9
1647196560000|2022-03-13 18:36:00|13728.19|13608.19|13727.14|13607.14|13728.39|13608.39|13727.14|13607.14|8
1647196570000|2022-03-13 18:36:10|13726.87|13606.87|13728.58|13608.58|13728.58|13608.58|13726.85|13606.85|9
1647196580000|2022-03-13 18:36:20|13729.48|13609.48|13735.61|13615.61|13735.61|13615.61|13729.48|13609.48|9
1647196590000|2022-03-13 18:36:30|13736.42|13616.42|13739.88|13619.88|13739.88|13619.88|13736.42|13616.42|9
1647196600000|2022-03-13 18:36:40|13739.71|13619.71|13739.72|13619.72|13739.91|13619.91|13739.71|13619.71|7
1647196610000|2022-03-13 18:36:50|13739.59|13619.59|13739.35|13619.35|13739.81|13619.81|13739.26|13619.26|7
1647196620000|2022-03-13 18:37:00|13739.68|13619.68|13739.69|13619.69|13739.7|13619.7|13739.37|13619.37|10
1647196630000|2022-03-13 18:37:10|13739.79|13619.79|13738.93|13618.93|13739.79|13619.79|13738.75|13618.75|9
1647196640000|2022-03-13 18:37:20|13739.15|13619.15|13740.04|13620.04|13740.04|13620.04|13739.11|13619.11|9
1647196650000|2022-03-13 18:37:30|13740.11|13620.11|13740.28|13620.28|13740.34|13620.34|13740.03|13620.03|8
1647196660000|2022-03-13 18:37:40|13740.25|13620.25|13740.22|13620.22|13740.29|13620.29|13740.12|13620.12|7
1647196670000|2022-03-13 18:37:50|13740.05|13620.05|13735.56|13615.56|13740.05|13620.05|13735.56|13615.56|10
1647196680000|2022-03-13 18:38:00|13735.48|13615.48|13735.27|13615.27|13735.48|13615.48|13735.21|13615.21|8
1647196690000|2022-03-13 18:38:10|13735.13|13615.13|13735.5|13615.5|13735.5|13615.5|13735.02|13615.02|10
1647196700000|2022-03-13 18:38:20|13735.66|13615.66|13734.15|13614.15|13735.66|13615.66|13734.15|13614.15|10
1647196710000|2022-03-13 18:38:30|13733.72|13613.72|13733.05|13613.05|13733.99|13613.99|13733.05|13613.05|9
1647196720000|2022-03-13 18:38:40|13732.94|13612.94|13732.47|13612.47|13732.94|13612.94|13732.47|13612.47|8
1647196730000|2022-03-13 18:38:50|13732.42|13612.42|13732.03|13612.03|13732.49|13612.49|13731.94|13611.94|10
1647196740000|2022-03-13 18:39:00|13731.82|13611.82|13730.96|13610.96|13732.16|13612.16|13730.96|13610.96|10
1647196750000|2022-03-13 18:39:10|13730.86|13610.86|13728.83|13608.83|13730.86|13610.86|13728.83|13608.83|10
1647196760000|2022-03-13 18:39:20|13728.96|13608.96|13729.02|13609.02|13729.02|13609.02|13728.7|13608.7|7
1647196770000|2022-03-13 18:39:30|13729.05|13609.05|13729.23|13609.23|13729.25|13609.25|13728.95|13608.95|7
1647196780000|2022-03-13 18:39:40|13729.35|13609.35|13730.97|13610.97|13731.06|13611.06|13729.35|13609.35|10
1647196790000|2022-03-13 18:39:50|13731.45|13611.45|13731.91|13611.91|13731.92|13611.92|13731.2|13611.2|10
1647196800000|2022-03-13 18:40:00|13731.72|13611.72|13731.91|13611.91|13731.91|13611.91|13731.72|13611.72|8
1647196810000|2022-03-13 18:40:10|13731.84|13611.84|13731.23|13611.23|13731.88|13611.88|13730.97|13610.97|9
1647196820000|2022-03-13 18:40:20|13731.33|13611.33|13732.68|13612.68|13732.73|13612.73|13731.33|13611.33|7
1647196830000|2022-03-13 18:40:30|13732.55|13612.55|13734.8|13614.8|13735.04|13615.04|13732.55|13612.55|10
1647196840000|2022-03-13 18:40:40|13734.77|13614.77|13734.59|13614.59|13734.77|13614.77|13734.03|13614.03|10
1647196850000|2022-03-13 18:40:50|13733.69|13613.69|13733.47|13613.47|13733.69|13613.69|13733.47|13613.47|5
1647196860000|2022-03-13 18:41:00|13733.22|13613.22|13733.14|13613.14|13733.52|13613.52|13733.14|13613.14|10
1647196870000|2022-03-13 18:41:10|13733.88|13613.88|13733.91|13613.91|13733.97|13613.97|13733.63|13613.63|9
1647196880000|2022-03-13 18:41:20|13733.94|13613.94|13734.03|13614.03|13734.23|13614.23|13733.82|13613.82|8
1647196890000|2022-03-13 18:41:30|13734.92|13614.92|13734.32|13614.32|13735.14|13615.14|13734.32|13614.32|7
1647196900000|2022-03-13 18:41:40|13734.02|13614.02|13734.48|13614.48|13734.48|13614.48|13734.02|13614.02|9
1647196910000|2022-03-13 18:41:50|13734.31|13614.31|13734.54|13614.54|13734.54|13614.54|13733.84|13613.84|10
1647196920000|2022-03-13 18:42:00|13734.52|13614.52|13734.34|13614.34|13734.54|13614.54|13734.34|13614.34|9
1647196930000|2022-03-13 18:42:10|13734.57|13614.57|13733.93|13613.93|13734.57|13614.57|13733.85|13613.85|9
1647196940000|2022-03-13 18:42:20|13733.79|13613.79|13733.33|13613.33|13734.1|13614.1|13733.33|13613.33|9
1647196950000|2022-03-13 18:42:30|13733.29|13613.29|13731.93|13611.93|13733.41|13613.41|13731.93|13611.93|10
1647196960000|2022-03-13 18:42:40|13731.79|13611.79|13731.34|13611.34|13731.79|13611.79|13731.2|13611.2|10
1647196970000|2022-03-13 18:42:50|13731.49|13611.49|13730.36|13610.36|13731.5|13611.5|13730.36|13610.36|10
1647196980000|2022-03-13 18:43:00|13730.6|13610.6|13730.19|13610.19|13730.73|13610.73|13730.19|13610.19|6
1647196990000|2022-03-13 18:43:10|13729.83|13609.83|13727.2|13607.2|13729.83|13609.83|13727.2|13607.2|10
1647197000000|2022-03-13 18:43:20|13727.09|13607.09|13726.61|13606.61|13727.09|13607.09|13726.5|13606.5|8
1647197010000|2022-03-13 18:43:30|13726.55|13606.55|13726.4|13606.4|13726.57|13606.57|13726.4|13606.4|8
1647197020000|2022-03-13 18:43:40|13726.27|13606.27|13726.96|13606.96|13727.31|13607.31|13726.27|13606.27|9
1647197030000|2022-03-13 18:43:50|13726.94|13606.94|13725.47|13605.47|13726.94|13606.94|13725.24|13605.24|10
1647197040000|2022-03-13 18:44:00|13725.59|13605.59|13725.04|13605.04|13725.59|13605.59|13725.04|13605.04|6
1647197050000|2022-03-13 18:44:10|13724.93|13604.93|13724.86|13604.86|13724.93|13604.93|13724.78|13604.78|8
1647197060000|2022-03-13 18:44:20|13724.96|13604.96|13725.39|13605.39|13725.4|13605.4|13724.96|13604.96|8
1647197070000|2022-03-13 18:44:30|13725.47|13605.47|13725.59|13605.59|13725.61|13605.61|13725.22|13605.22|8
1647197080000|2022-03-13 18:44:40|13725.74|13605.74|13725.57|13605.57|13725.78|13605.78|13725.45|13605.45|7
1647197090000|2022-03-13 18:44:50|13725.2|13605.2|13724.67|13604.67|13725.2|13605.2|13724.66|13604.66|9
1647197100000|2022-03-13 18:45:00|13724.66|13604.66|13724.94|13604.94|13724.94|13604.94|13724.55|13604.55|8
1647197110000|2022-03-13 18:45:10|13724.76|13604.76|13725.37|13605.37|13725.37|13605.37|13724.57|13604.57|10
1647197120000|2022-03-13 18:45:20|13725.22|13605.22|13725.45|13605.45|13725.49|13605.49|13725.2|13605.2|7
1647197130000|2022-03-13 18:45:30|13725.48|13605.48|13725.64|13605.64|13725.64|13605.64|13725.43|13605.43|6
1647197140000|2022-03-13 18:45:40|13725.7|13605.7|13725.73|13605.73|13726.11|13606.11|13725.7|13605.7|10
1647197150000|2022-03-13 18:45:50|13725.86|13605.86|13726.48|13606.48|13726.48|13606.48|13725.86|13605.86|9
1647197160000|2022-03-13 18:46:00|13726.47|13606.47|13727.59|13607.59|13727.59|13607.59|13726.47|13606.47|8
1647197170000|2022-03-13 18:46:10|13727.73|13607.73|13727.86|13607.86|13727.89|13607.89|13727.73|13607.73|7
1647197180000|2022-03-13 18:46:20|13727.29|13607.29|13728|13608|13728|13608|13726.85|13606.85|10
1647197190000|2022-03-13 18:46:30|13728.27|13608.27|13729.18|13609.18|13729.18|13609.18|13727.78|13607.78|10
1647197200000|2022-03-13 18:46:40|13729.16|13609.16|13730.05|13610.05|13730.19|13610.19|13729.03|13609.03|9
1647197210000|2022-03-13 18:46:50|13729.6|13609.6|13733.96|13613.96|13734.68|13614.68|13729.6|13609.6|9
1647197220000|2022-03-13 18:47:00|13733.77|13613.77|13735.83|13615.83|13735.83|13615.83|13733.77|13613.77|9
1647197230000|2022-03-13 18:47:10|13736.02|13616.02|13736.36|13616.36|13736.62|13616.62|13736.02|13616.02|8
1647197240000|2022-03-13 18:47:20|13736.38|13616.38|13736.3|13616.3|13736.38|13616.38|13736.03|13616.03|9
1647197250000|2022-03-13 18:47:30|13736.14|13616.14|13736.64|13616.64|13736.92|13616.92|13736.05|13616.05|6
1647197260000|2022-03-13 18:47:40|13735.93|13615.93|13735.61|13615.61|13735.93|13615.93|13735.26|13615.26|10
1647197270000|2022-03-13 18:47:50|13735.6|13615.6|13736.01|13616.01|13736.01|13616.01|13735.3|13615.3|9
1647197280000|2022-03-13 18:48:00|13736.17|13616.17|13736.17|13616.17|13736.28|13616.28|13736.03|13616.03|7
1647197290000|2022-03-13 18:48:10|13736.09|13616.09|13735.93|13615.93|13736.09|13616.09|13735.93|13615.93|5
1647197300000|2022-03-13 18:48:20|13735.98|13615.98|13737|13617|13737.02|13617.02|13735.98|13615.98|7
1647197310000|2022-03-13 18:48:30|13737.14|13617.14|13736.43|13616.43|13737.29|13617.29|13736.38|13616.38|7
1647197320000|2022-03-13 18:48:40|13736.44|13616.44|13737.13|13617.13|13737.13|13617.13|13736.44|13616.44|7
1647197330000|2022-03-13 18:48:50|13737.26|13617.26|13737.36|13617.36|13737.44|13617.44|13737.26|13617.26|5
1647197340000|2022-03-13 18:49:00|13737.47|13617.47|13737.58|13617.58|13737.68|13617.68|13737.07|13617.07|8
1647197350000|2022-03-13 18:49:10|13737.31|13617.31|13737.23|13617.23|13738.23|13618.23|13737.23|13617.23|10
1647197360000|2022-03-13 18:49:20|13737.31|13617.31|13737.8|13617.8|13737.8|13617.8|13737.31|13617.31|9
1647197370000|2022-03-13 18:49:30|13738.14|13618.14|13737.38|13617.38|13738.14|13618.14|13737.38|13617.38|7
1647197380000|2022-03-13 18:49:40|13737.3|13617.3|13737.82|13617.82|13737.82|13617.82|13737.23|13617.23|7
1647197390000|2022-03-13 18:49:50|13737.81|13617.81|13737.94|13617.94|13738.02|13618.02|13737.81|13617.81|8
1647197400000|2022-03-13 18:50:00|13737.7|13617.7|13737.59|13617.59|13738.15|13618.15|13737.46|13617.46|9
1647197410000|2022-03-13 18:50:10|13737.62|13617.62|13737.51|13617.51|13737.69|13617.69|13737.48|13617.48|8
1647197420000|2022-03-13 18:50:20|13737.55|13617.55|13737.49|13617.49|13737.65|13617.65|13737.33|13617.33|9
1647197430000|2022-03-13 18:50:30|13737.57|13617.57|13738.24|13618.24|13738.24|13618.24|13737.57|13617.57|9
1647197440000|2022-03-13 18:50:40|13738.35|13618.35|13739.84|13619.84|13740.18|13620.18|13738.35|13618.35|9
1647197450000|2022-03-13 18:50:50|13739.83|13619.83|13741.45|13621.45|13741.45|13621.45|13739.83|13619.83|7
1647197460000|2022-03-13 18:51:00|13741.38|13621.38|13741.55|13621.55|13741.55|13621.55|13741.38|13621.38|5
1647197470000|2022-03-13 18:51:10|13741.67|13621.67|13743.3|13623.3|13743.3|13623.3|13741.67|13621.67|6
1647197480000|2022-03-13 18:51:20|13743.38|13623.38|13744.9|13624.9|13744.95|13624.95|13743.37|13623.37|10
1647197490000|2022-03-13 18:51:30|13744.81|13624.81|13745.01|13625.01|13745.22|13625.22|13744.77|13624.77|7
1647197500000|2022-03-13 18:51:40|13745.17|13625.17|13746.27|13626.27|13746.35|13626.35|13745.17|13625.17|9
1647197510000|2022-03-13 18:51:50|13746.33|13626.33|13746.3|13626.3|13746.33|13626.33|13746.03|13626.03|9
1647197520000|2022-03-13 18:52:00|13746.33|13626.33|13746.38|13626.38|13746.46|13626.46|13745.5|13625.5|10
1647197530000|2022-03-13 18:52:10|13746.09|13626.09|13746.18|13626.18|13746.21|13626.21|13745.96|13625.96|4
1647197540000|2022-03-13 18:52:20|13746.24|13626.24|13746.35|13626.35|13746.35|13626.35|13746.05|13626.05|9
1647197550000|2022-03-13 18:52:30|13746.16|13626.16|13746.35|13626.35|13746.4|13626.4|13746.15|13626.15|9
1647197560000|2022-03-13 18:52:40|13746.46|13626.46|13745.85|13625.85|13746.46|13626.46|13745.85|13625.85|6
1647197570000|2022-03-13 18:52:50|13745.86|13625.86|13745.35|13625.35|13745.86|13625.86|13745.35|13625.35|6
1647197580000|2022-03-13 18:53:00|13745.47|13625.47|13745.54|13625.54|13745.66|13625.66|13745.32|13625.32|10
1647197590000|2022-03-13 18:53:10|13745.28|13625.28|13745.17|13625.17|13745.28|13625.28|13745.03|13625.03|4
1647197600000|2022-03-13 18:53:20|13745.25|13625.25|13745.13|13625.13|13745.25|13625.25|13745.05|13625.05|9
1647197610000|2022-03-13 18:53:30|13745.11|13625.11|13745.52|13625.52|13745.67|13625.67|13744.98|13624.98|7
1647197620000|2022-03-13 18:53:40|13745.8|13625.8|13746.23|13626.23|13746.23|13626.23|13745.8|13625.8|6
1647197630000|2022-03-13 18:53:50|13746.65|13626.65|13747.79|13627.79|13748.21|13628.21|13746.65|13626.65|10
1647197640000|2022-03-13 18:54:00|13747.88|13627.88|13747.71|13627.71|13748.12|13628.12|13747.71|13627.71|9
1647197650000|2022-03-13 18:54:10|13747.86|13627.86|13747.43|13627.43|13747.86|13627.86|13747.43|13627.43|7
1647197660000|2022-03-13 18:54:20|13747.53|13627.53|13747.83|13627.83|13747.86|13627.86|13747.53|13627.53|8
1647197670000|2022-03-13 18:54:30|13747.55|13627.55|13747.93|13627.93|13748.17|13628.17|13747.55|13627.55|8
1647197680000|2022-03-13 18:54:40|13748|13628|13747.89|13627.89|13748.4|13628.4|13747.89|13627.89|8
1647197690000|2022-03-13 18:54:50|13747.9|13627.9|13748.55|13628.55|13748.58|13628.58|13747.74|13627.74|5
1647197700000|2022-03-13 18:55:00|13748.45|13628.45|13746.63|13626.63|13748.45|13628.45|13746.63|13626.63|8
1647197710000|2022-03-13 18:55:10|13746.83|13626.83|13746.66|13626.66|13747.22|13627.22|13746.66|13626.66|10
1647197720000|2022-03-13 18:55:20|13746.56|13626.56|13746.19|13626.19|13746.56|13626.56|13746.02|13626.02|10
1647197730000|2022-03-13 18:55:30|13746.22|13626.22|13746.11|13626.11|13746.35|13626.35|13746.11|13626.11|8
1647197740000|2022-03-13 18:55:40|13746.1|13626.1|13745.61|13625.61|13746.29|13626.29|13745.15|13625.15|10
1647197750000|2022-03-13 18:55:50|13745.67|13625.67|13744.19|13624.19|13745.92|13625.92|13744.14|13624.14|10
1647197760000|2022-03-13 18:56:00|13744.27|13624.27|13743.2|13623.2|13744.27|13624.27|13742.96|13622.96|10
1647197770000|2022-03-13 18:56:10|13743.21|13623.21|13743.23|13623.23|13743.28|13623.28|13743.21|13623.21|5
1647197780000|2022-03-13 18:56:20|13743.22|13623.22|13743.45|13623.45|13743.58|13623.58|13743.11|13623.11|10
1647197790000|2022-03-13 18:56:30|13744.36|13624.36|13745.9|13625.9|13746.02|13626.02|13744.36|13624.36|10
1647197800000|2022-03-13 18:56:40|13744.86|13624.86|13744.3|13624.3|13744.86|13624.86|13744.24|13624.24|8
1647197810000|2022-03-13 18:56:50|13744.27|13624.27|13744.15|13624.15|13744.35|13624.35|13744.09|13624.09|7
1647197820000|2022-03-13 18:57:00|13744.14|13624.14|13743.8|13623.8|13744.14|13624.14|13743.73|13623.73|10
1647197830000|2022-03-13 18:57:10|13743.56|13623.56|13743.56|13623.56|13743.89|13623.89|13743.56|13623.56|10
1647197840000|2022-03-13 18:57:20|13743.87|13623.87|13744.09|13624.09|13744.28|13624.28|13743.87|13623.87|8
1647197850000|2022-03-13 18:57:30|13743.97|13623.97|13744.03|13624.03|13744.03|13624.03|13743.88|13623.88|8
1647197860000|2022-03-13 18:57:40|13744.9|13624.9|13744.31|13624.31|13744.9|13624.9|13744.14|13624.14|9
1647197870000|2022-03-13 18:57:50|13744.16|13624.16|13745.28|13625.28|13745.28|13625.28|13744.16|13624.16|9
1647197880000|2022-03-13 18:58:00|13745.49|13625.49|13745.83|13625.83|13745.83|13625.83|13745.49|13625.49|9
1647197890000|2022-03-13 18:58:10|13745.64|13625.64|13745.49|13625.49|13745.74|13625.74|13744.87|13624.87|8
1647197900000|2022-03-13 18:58:20|13745.6|13625.6|13745.32|13625.32|13745.67|13625.67|13745.32|13625.32|9
1647197910000|2022-03-13 18:58:30|13745.33|13625.33|13744.43|13624.43|13745.33|13625.33|13744.43|13624.43|10
1647197920000|2022-03-13 18:58:40|13744.41|13624.41|13744.51|13624.51|13744.99|13624.99|13744.37|13624.37|8
1647197930000|2022-03-13 18:58:50|13743.96|13623.96|13740.91|13620.91|13743.96|13623.96|13740.83|13620.83|10
1647197940000|2022-03-13 18:59:00|13740.78|13620.78|13741.73|13621.73|13741.73|13621.73|13740.78|13620.78|9
1647197950000|2022-03-13 18:59:10|13741.7|13621.7|13740.41|13620.41|13741.7|13621.7|13740.2|13620.2|9
1647197960000|2022-03-13 18:59:20|13739.94|13619.94|13736.65|13616.65|13739.94|13619.94|13736.65|13616.65|10
1647197970000|2022-03-13 18:59:30|13736.31|13616.31|13734.73|13614.73|13736.31|13616.31|13734.73|13614.73|9
1647197980000|2022-03-13 18:59:40|13734.6|13614.6|13732.3|13612.3|13734.6|13614.6|13731.94|13611.94|10
1647197990000|2022-03-13 18:59:50|13732.25|13612.25|13732.45|13612.45|13732.61|13612.61|13732.25|13612.25|10
1647198000000|2022-03-13 19:00:00|13732.35|13612.35|13732.88|13612.88|13733.44|13613.44|13732.35|13612.35|9
1647198010000|2022-03-13 19:00:10|13732.98|13612.98|13733.42|13613.42|13733.63|13613.63|13732.98|13612.98|9
1647198020000|2022-03-13 19:00:20|13733.47|13613.47|13737.09|13617.09|13737.09|13617.09|13733.47|13613.47|10
1647198030000|2022-03-13 19:00:30|13737.1|13617.1|13740.6|13620.6|13740.6|13620.6|13737.1|13617.1|10
1647198040000|2022-03-13 19:00:40|13740.52|13620.52|13740.59|13620.59|13741.12|13621.12|13740.31|13620.31|9
1647198050000|2022-03-13 19:00:50|13740.7|13620.7|13740.77|13620.77|13740.87|13620.87|13740.61|13620.61|9
1647198060000|2022-03-13 19:01:00|13740.63|13620.63|13741.75|13621.75|13741.75|13621.75|13740.58|13620.58|10
1647198070000|2022-03-13 19:01:10|13742|13622|13741.31|13621.31|13742.29|13622.29|13740.95|13620.95|10
1647198080000|2022-03-13 19:01:20|13741.35|13621.35|13740.76|13620.76|13741.7|13621.7|13740.76|13620.76|9
1647198090000|2022-03-13 19:01:30|13740.74|13620.74|13739.72|13619.72|13740.74|13620.74|13739.72|13619.72|8
1647198100000|2022-03-13 19:01:40|13739.71|13619.71|13741.97|13621.97|13741.97|13621.97|13739.71|13619.71|9
1647198110000|2022-03-13 19:01:50|13741.94|13621.94|13741.22|13621.22|13741.94|13621.94|13741.22|13621.22|10
1647198120000|2022-03-13 19:02:00|13741.17|13621.17|13741.72|13621.72|13741.89|13621.89|13740.87|13620.87|9
1647198130000|2022-03-13 19:02:10|13741.62|13621.62|13742.11|13622.11|13742.42|13622.42|13741.62|13621.62|10
1647198140000|2022-03-13 19:02:20|13741.99|13621.99|13739.03|13619.03|13742.1|13622.1|13739|13619|10
1647198150000|2022-03-13 19:02:30|13739.02|13619.02|13738.89|13618.89|13739.38|13619.38|13738.89|13618.89|8
1647198160000|2022-03-13 19:02:40|13737.54|13617.54|13736.12|13616.12|13737.59|13617.59|13736.12|13616.12|10
1647198170000|2022-03-13 19:02:50|13735.64|13615.64|13734.55|13614.55|13735.64|13615.64|13734.02|13614.02|10
1647198180000|2022-03-13 19:03:00|13734.91|13614.91|13735.75|13615.75|13735.81|13615.81|13734.61|13614.61|9
1647198190000|2022-03-13 19:03:10|13735.61|13615.61|13735.83|13615.83|13735.92|13615.92|13735.01|13615.01|9
1647198200000|2022-03-13 19:03:20|13735.85|13615.85|13735.23|13615.23|13735.88|13615.88|13735.21|13615.21|9
1647198210000|2022-03-13 19:03:30|13735.43|13615.43|13735.09|13615.09|13735.43|13615.43|13734.95|13614.95|9
1647198220000|2022-03-13 19:03:40|13734.85|13614.85|13734.93|13614.93|13734.99|13614.99|13734.74|13614.74|8
1647198230000|2022-03-13 19:03:50|13734.99|13614.99|13735.02|13615.02|13735.07|13615.07|13734.77|13614.77|10
1647198240000|2022-03-13 19:04:00|13734.29|13614.29|13734.89|13614.89|13734.89|13614.89|13734.2|13614.2|10
1647198250000|2022-03-13 19:04:10|13734.86|13614.86|13736.22|13616.22|13736.22|13616.22|13734.75|13614.75|10
1647198260000|2022-03-13 19:04:20|13736.2|13616.2|13737|13617|13737.11|13617.11|13736.2|13616.2|8
1647198270000|2022-03-13 19:04:30|13737.12|13617.12|13741.67|13621.67|13741.67|13621.67|13737.08|13617.08|10
1647198280000|2022-03-13 19:04:40|13741.31|13621.31|13740.89|13620.89|13741.58|13621.58|13740.85|13620.85|10
1647198290000|2022-03-13 19:04:50|13740.74|13620.74|13740.28|13620.28|13740.74|13620.74|13740.28|13620.28|7
1647198300000|2022-03-13 19:05:00|13740.36|13620.36|13740.88|13620.88|13740.88|13620.88|13740.25|13620.25|10
1647198310000|2022-03-13 19:05:10|13741.31|13621.31|13740|13620|13741.31|13621.31|13740|13620|9
1647198320000|2022-03-13 19:05:20|13739.81|13619.81|13738.4|13618.4|13740|13620|13738.4|13618.4|10
1647198330000|2022-03-13 19:05:30|13738.45|13618.45|13738.67|13618.67|13738.72|13618.72|13738.1|13618.1|10
1647198340000|2022-03-13 19:05:40|13738.76|13618.76|13741.18|13621.18|13741.33|13621.33|13738.74|13618.74|10
1647198350000|2022-03-13 19:05:50|13741.32|13621.32|13741.52|13621.52|13741.76|13621.76|13741.15|13621.15|9
1647198360000|2022-03-13 19:06:00|13741.5|13621.5|13741.13|13621.13|13741.5|13621.5|13740.87|13620.87|7
1647198370000|2022-03-13 19:06:10|13741.19|13621.19|13741.59|13621.59|13741.59|13621.59|13741.19|13621.19|7
1647198380000|2022-03-13 19:06:20|13741.01|13621.01|13740.88|13620.88|13741.01|13621.01|13740.68|13620.68|9
1647198390000|2022-03-13 19:06:30|13740.8|13620.8|13740.55|13620.55|13740.85|13620.85|13740.48|13620.48|9
1647198400000|2022-03-13 19:06:40|13740.33|13620.33|13740.03|13620.03|13740.33|13620.33|13740.03|13620.03|9
1647198410000|2022-03-13 19:06:50|13740.01|13620.01|13740.04|13620.04|13740.75|13620.75|13740.01|13620.01|9
1647198420000|2022-03-13 19:07:00|13739.94|13619.94|13739.55|13619.55|13739.94|13619.94|13739.55|13619.55|8
1647198430000|2022-03-13 19:07:10|13739.75|13619.75|13737.77|13617.77|13739.75|13619.75|13737.77|13617.77|10
1647198440000|2022-03-13 19:07:20|13737.72|13617.72|13737.59|13617.59|13737.72|13617.72|13737.35|13617.35|10
1647198450000|2022-03-13 19:07:30|13737.51|13617.51|13736.45|13616.45|13737.51|13617.51|13736.45|13616.45|6
1647198460000|2022-03-13 19:07:40|13736.67|13616.67|13736.62|13616.62|13736.97|13616.97|13736.48|13616.48|10
1647198470000|2022-03-13 19:07:50|13736.8|13616.8|13737.76|13617.76|13737.85|13617.85|13736.8|13616.8|10
1647198480000|2022-03-13 19:08:00|13737.48|13617.48|13737.46|13617.46|13737.73|13617.73|13737.46|13617.46|8
1647198490000|2022-03-13 19:08:10|13737.3|13617.3|13737.63|13617.63|13737.63|13617.63|13737.25|13617.25|9
1647198500000|2022-03-13 19:08:20|13737.88|13617.88|13738.59|13618.59|13738.59|13618.59|13737.46|13617.46|10
1647198510000|2022-03-13 19:08:30|13738.67|13618.67|13736.98|13616.98|13738.67|13618.67|13736.78|13616.78|9
1647198520000|2022-03-13 19:08:40|13736.83|13616.83|13736.99|13616.99|13737.04|13617.04|13736.83|13616.83|9
1647198530000|2022-03-13 19:08:50|13736.68|13616.68|13736.75|13616.75|13737|13617|13736.38|13616.38|9
1647198540000|2022-03-13 19:09:00|13736.95|13616.95|13736.23|13616.23|13736.95|13616.95|13735.85|13615.85|10
1647198550000|2022-03-13 19:09:10|13736.35|13616.35|13735.83|13615.83|13736.35|13616.35|13735.62|13615.62|9
1647198560000|2022-03-13 19:09:20|13736.04|13616.04|13735.73|13615.73|13736.04|13616.04|13735.71|13615.71|10
1647198570000|2022-03-13 19:09:30|13735.72|13615.72|13736.03|13616.03|13736.13|13616.13|13735.48|13615.48|8
1647198580000|2022-03-13 19:09:40|13736.24|13616.24|13736.58|13616.58|13736.72|13616.72|13736.23|13616.23|10
1647198590000|2022-03-13 19:09:50|13736.36|13616.36|13736.25|13616.25|13736.36|13616.36|13735.8|13615.8|9
1647198600000|2022-03-13 19:10:00|13736.17|13616.17|13735.77|13615.77|13736.43|13616.43|13735.77|13615.77|9
1647198610000|2022-03-13 19:10:10|13735.65|13615.65|13736.29|13616.29|13736.34|13616.34|13735.54|13615.54|9
1647198620000|2022-03-13 19:10:20|13736.28|13616.28|13736.67|13616.67|13736.67|13616.67|13736.21|13616.21|8
1647198630000|2022-03-13 19:10:30|13736.38|13616.38|13736.5|13616.5|13736.55|13616.55|13736.38|13616.38|10
1647198640000|2022-03-13 19:10:40|13736.19|13616.19|13734.56|13614.56|13736.57|13616.57|13734.56|13614.56|9
1647198650000|2022-03-13 19:10:50|13734.49|13614.49|13734.42|13614.42|13734.49|13614.49|13734.42|13614.42|4
1647198660000|2022-03-13 19:11:00|13734.5|13614.5|13734.07|13614.07|13734.5|13614.5|13733.97|13613.97|8
1647198670000|2022-03-13 19:11:10|13733.96|13613.96|13732.86|13612.86|13734.07|13614.07|13732.86|13612.86|10
1647198680000|2022-03-13 19:11:20|13732.23|13612.23|13729.31|13609.31|13732.23|13612.23|13729.31|13609.31|10
1647198690000|2022-03-13 19:11:30|13729.25|13609.25|13728.36|13608.36|13729.25|13609.25|13728.31|13608.31|9
1647198700000|2022-03-13 19:11:40|13728.58|13608.58|13729.44|13609.44|13729.44|13609.44|13728.58|13608.58|9
1647198710000|2022-03-13 19:11:50|13730.12|13610.12|13729.31|13609.31|13730.16|13610.16|13729.31|13609.31|10
1647198720000|2022-03-13 19:12:00|13729.29|13609.29|13729.25|13609.25|13729.45|13609.45|13729.09|13609.09|9
1647198730000|2022-03-13 19:12:10|13729.4|13609.4|13728.86|13608.86|13729.57|13609.57|13728.86|13608.86|9
1647198740000|2022-03-13 19:12:20|13728.78|13608.78|13728.84|13608.84|13729.37|13609.37|13728.78|13608.78|10
1647198750000|2022-03-13 19:12:30|13728.88|13608.88|13729.09|13609.09|13729.29|13609.29|13728.88|13608.88|10
1647198760000|2022-03-13 19:12:40|13728.95|13608.95|13728.83|13608.83|13729.18|13609.18|13728.77|13608.77|10
1647198770000|2022-03-13 19:12:50|13728.71|13608.71|13728.5|13608.5|13728.71|13608.71|13728.5|13608.5|9
1647198780000|2022-03-13 19:13:00|13729.12|13609.12|13728.91|13608.91|13729.12|13609.12|13728.77|13608.77|8
1647198790000|2022-03-13 19:13:10|13729.03|13609.03|13728.53|13608.53|13729.07|13609.07|13728.53|13608.53|10
1647198800000|2022-03-13 19:13:20|13728.42|13608.42|13726.65|13606.65|13728.42|13608.42|13726.65|13606.65|10
1647198810000|2022-03-13 19:13:30|13726.48|13606.48|13726.29|13606.29|13726.56|13606.56|13726.06|13606.06|8
1647198820000|2022-03-13 19:13:40|13727.11|13607.11|13727.44|13607.44|13727.44|13607.44|13726.91|13606.91|9
1647198830000|2022-03-13 19:13:50|13727.34|13607.34|13729.21|13609.21|13729.21|13609.21|13727.27|13607.27|10
1647198840000|2022-03-13 19:14:00|13729.27|13609.27|13729.77|13609.77|13729.77|13609.77|13729.27|13609.27|9
1647198850000|2022-03-13 19:14:10|13730.19|13610.19|13730.54|13610.54|13730.54|13610.54|13730.11|13610.11|9
1647198860000|2022-03-13 19:14:20|13730.61|13610.61|13730.94|13610.94|13730.94|13610.94|13729.96|13609.96|9
1647198870000|2022-03-13 19:14:30|13730.95|13610.95|13730.72|13610.72|13731.21|13611.21|13730.72|13610.72|10
1647198880000|2022-03-13 19:14:40|13730.76|13610.76|13731.1|13611.1|13731.31|13611.31|13730.65|13610.65|8
1647198890000|2022-03-13 19:14:50|13731.21|13611.21|13731.32|13611.32|13731.37|13611.37|13730.72|13610.72|7
1647198900000|2022-03-13 19:15:00|13731.8|13611.8|13732.16|13612.16|13732.18|13612.18|13731.8|13611.8|8
1647198910000|2022-03-13 19:15:10|13731.41|13611.41|13729.99|13609.99|13731.41|13611.41|13729.99|13609.99|9
1647198920000|2022-03-13 19:15:20|13730.06|13610.06|13729.8|13609.8|13730.1|13610.1|13729.8|13609.8|8
1647198930000|2022-03-13 19:15:30|13729.81|13609.81|13730.56|13610.56|13730.56|13610.56|13729.74|13609.74|10
1647198940000|2022-03-13 19:15:40|13730.81|13610.81|13730.26|13610.26|13730.81|13610.81|13730.26|13610.26|10
1647198950000|2022-03-13 19:15:50|13730.28|13610.28|13731.01|13611.01|13731.44|13611.44|13730.09|13610.09|10
1647198960000|2022-03-13 19:16:00|13731.27|13611.27|13732.64|13612.64|13732.64|13612.64|13731.27|13611.27|10
1647198970000|2022-03-13 19:16:10|13732.43|13612.43|13732.26|13612.26|13733.06|13613.06|13732.26|13612.26|10
1647198980000|2022-03-13 19:16:20|13732.25|13612.25|13733.06|13613.06|13733.15|13613.15|13732.25|13612.25|9
1647198990000|2022-03-13 19:16:30|13733.2|13613.2|13731.98|13611.98|13733.2|13613.2|13731.98|13611.98|8
1647199000000|2022-03-13 19:16:40|13732.31|13612.31|13732.46|13612.46|13732.47|13612.47|13732.15|13612.15|8
1647199010000|2022-03-13 19:16:50|13732.14|13612.14|13731.62|13611.62|13732.36|13612.36|13731.62|13611.62|9
1647199020000|2022-03-13 19:17:00|13731.65|13611.65|13732.87|13612.87|13732.87|13612.87|13731.65|13611.65|10
1647199030000|2022-03-13 19:17:10|13732.84|13612.84|13732.54|13612.54|13733.51|13613.51|13732.33|13612.33|8
1647199040000|2022-03-13 19:17:20|13732.56|13612.56|13732.36|13612.36|13732.56|13612.56|13732.2|13612.2|9
1647199050000|2022-03-13 19:17:30|13733.05|13613.05|13733.55|13613.55|13733.55|13613.55|13732.58|13612.58|9
1647199060000|2022-03-13 19:17:40|13734.03|13614.03|13734.27|13614.27|13734.27|13614.27|13733.65|13613.65|9
1647199070000|2022-03-13 19:17:50|13734.29|13614.29|13738.48|13618.48|13738.73|13618.73|13734.29|13614.29|9
1647199080000|2022-03-13 19:18:00|13738.63|13618.63|13743.05|13623.05|13743.33|13623.33|13738.63|13618.63|10
1647199090000|2022-03-13 19:18:10|13743.19|13623.19|13744.44|13624.44|13744.6|13624.6|13743.19|13623.19|8
1647199100000|2022-03-13 19:18:20|13745.91|13625.91|13747.52|13627.52|13747.52|13627.52|13745.73|13625.73|9
1647199110000|2022-03-13 19:18:30|13748.08|13628.08|13747.36|13627.36|13748.08|13628.08|13747.25|13627.25|10
1647199120000|2022-03-13 19:18:40|13749.2|13629.2|13747.88|13627.88|13749.2|13629.2|13747.88|13627.88|10
1647199130000|2022-03-13 19:18:50|13747.89|13627.89|13746.43|13626.43|13748.04|13628.04|13746.43|13626.43|10
1647199140000|2022-03-13 19:19:00|13746.42|13626.42|13746.45|13626.45|13746.8|13626.8|13746.42|13626.42|9
1647199150000|2022-03-13 19:19:10|13746.42|13626.42|13745.97|13625.97|13746.45|13626.45|13745.73|13625.73|6
1647199160000|2022-03-13 19:19:20|13745.98|13625.98|13745.55|13625.55|13746.19|13626.19|13745.55|13625.55|8
1647199170000|2022-03-13 19:19:30|13745.47|13625.47|13745.95|13625.95|13746.36|13626.36|13745.47|13625.47|6
1647199180000|2022-03-13 19:19:40|13745.94|13625.94|13745.92|13625.92|13746.39|13626.39|13745.9|13625.9|6
1647199190000|2022-03-13 19:19:50|13745.86|13625.86|13745.26|13625.26|13745.86|13625.86|13745.26|13625.26|9
1647199200000|2022-03-13 19:20:00|13745.42|13625.42|13744.95|13624.95|13745.76|13625.76|13744.95|13624.95|9
1647199210000|2022-03-13 19:20:10|13744.99|13624.99|13743.78|13623.78|13745.04|13625.04|13743.78|13623.78|10
1647199220000|2022-03-13 19:20:20|13743.77|13623.77|13742.83|13622.83|13743.91|13623.91|13742.83|13622.83|9
1647199230000|2022-03-13 19:20:30|13742.88|13622.88|13741.17|13621.17|13742.88|13622.88|13741.17|13621.17|10
1647199240000|2022-03-13 19:20:40|13740.97|13620.97|13739.05|13619.05|13740.97|13620.97|13739.05|13619.05|9
1647199250000|2022-03-13 19:20:50|13739.07|13619.07|13737.64|13617.64|13739.07|13619.07|13737.64|13617.64|10
1647199260000|2022-03-13 19:21:00|13737.86|13617.86|13737.6|13617.6|13738.12|13618.12|13737.6|13617.6|10
1647199270000|2022-03-13 19:21:10|13737.56|13617.56|13732.1|13612.1|13737.56|13617.56|13732.1|13612.1|10
1647199280000|2022-03-13 19:21:20|13732.08|13612.08|13730.03|13610.03|13732.08|13612.08|13730.03|13610.03|10
1647199290000|2022-03-13 19:21:30|13730.04|13610.04|13729.38|13609.38|13730.05|13610.05|13729.38|13609.38|8
1647199300000|2022-03-13 19:21:40|13729.39|13609.39|13728.42|13608.42|13730.06|13610.06|13728.42|13608.42|8
1647199310000|2022-03-13 19:21:50|13728.6|13608.6|13728.08|13608.08|13728.6|13608.6|13727.44|13607.44|9
1647199320000|2022-03-13 19:22:00|13728.11|13608.11|13727|13607|13728.11|13608.11|13727|13607|9
1647199330000|2022-03-13 19:22:10|13726.9|13606.9|13724.71|13604.71|13726.9|13606.9|13724.49|13604.49|9
1647199340000|2022-03-13 19:22:20|13724.7|13604.7|13725.91|13605.91|13725.91|13605.91|13724.7|13604.7|7
1647199350000|2022-03-13 19:22:30|13725.95|13605.95|13726.62|13606.62|13726.83|13606.83|13725.95|13605.95|10
1647199360000|2022-03-13 19:22:40|13726.64|13606.64|13726.34|13606.34|13726.64|13606.64|13726.07|13606.07|9
1647199370000|2022-03-13 19:22:50|13726.06|13606.06|13726.99|13606.99|13727.46|13607.46|13726.06|13606.06|9
1647199380000|2022-03-13 19:23:00|13726.81|13606.81|13727.03|13607.03|13727.19|13607.19|13726.78|13606.78|8
1647199390000|2022-03-13 19:23:10|13726.96|13606.96|13726.57|13606.57|13727.08|13607.08|13726.44|13606.44|9
1647199400000|2022-03-13 19:23:20|13726.48|13606.48|13725.74|13605.74|13726.49|13606.49|13725.74|13605.74|9
1647199410000|2022-03-13 19:23:30|13725.85|13605.85|13725.98|13605.98|13726.19|13606.19|13725.66|13605.66|10
1647199420000|2022-03-13 19:23:40|13725.96|13605.96|13726.55|13606.55|13726.65|13606.65|13725.96|13605.96|6
1647199430000|2022-03-13 19:23:50|13726.42|13606.42|13725.88|13605.88|13726.6|13606.6|13725.88|13605.88|9
1647199440000|2022-03-13 19:24:00|13725.9|13605.9|13725.26|13605.26|13725.9|13605.9|13725.26|13605.26|10
1647199450000|2022-03-13 19:24:10|13725.41|13605.41|13725.91|13605.91|13725.94|13605.94|13725.41|13605.41|6
1647199460000|2022-03-13 19:24:20|13725.89|13605.89|13725.56|13605.56|13726.27|13606.27|13725.52|13605.52|7
1647199470000|2022-03-13 19:24:30|13725.82|13605.82|13725.93|13605.93|13725.96|13605.96|13725.69|13605.69|10
1647199480000|2022-03-13 19:24:40|13725.99|13605.99|13726.22|13606.22|13726.31|13606.31|13725.99|13605.99|9
1647199490000|2022-03-13 19:24:50|13726.12|13606.12|13725.81|13605.81|13726.19|13606.19|13725.81|13605.81|9
1647199500000|2022-03-13 19:25:00|13725.94|13605.94|13726.72|13606.72|13726.79|13606.79|13725.9|13605.9|8
1647199510000|2022-03-13 19:25:10|13726.69|13606.69|13726.23|13606.23|13726.78|13606.78|13726.23|13606.23|10
1647199520000|2022-03-13 19:25:20|13726.16|13606.16|13725.26|13605.26|13726.16|13606.16|13725.26|13605.26|9
1647199530000|2022-03-13 19:25:30|13725.43|13605.43|13725.66|13605.66|13725.66|13605.66|13725.34|13605.34|9
1647199540000|2022-03-13 19:25:40|13725.65|13605.65|13725.77|13605.77|13725.77|13605.77|13725.52|13605.52|7
1647199550000|2022-03-13 19:25:50|13725.92|13605.92|13726.7|13606.7|13726.7|13606.7|13725.92|13605.92|6
1647199560000|2022-03-13 19:26:00|13726.58|13606.58|13726.82|13606.82|13726.94|13606.94|13726.3|13606.3|10
1647199570000|2022-03-13 19:26:10|13726.99|13606.99|13727|13607|13727.08|13607.08|13726.86|13606.86|7
1647199580000|2022-03-13 19:26:20|13726.98|13606.98|13726.01|13606.01|13726.98|13606.98|13726.01|13606.01|8
1647199590000|2022-03-13 19:26:30|13725.63|13605.63|13722.71|13602.71|13725.63|13605.63|13722.71|13602.71|10
1647199600000|2022-03-13 19:26:40|13722.73|13602.73|13721.32|13601.32|13722.73|13602.73|13721.32|13601.32|10
1647199610000|2022-03-13 19:26:50|13721.19|13601.19|13720.69|13600.69|13721.22|13601.22|13720.61|13600.61|10
1647199620000|2022-03-13 19:27:00|13720.7|13600.7|13719.92|13599.92|13720.7|13600.7|13719.92|13599.92|7
1647199630000|2022-03-13 19:27:10|13719.78|13599.78|13718.69|13598.69|13719.78|13599.78|13718.69|13598.69|9
1647199640000|2022-03-13 19:27:20|13718.58|13598.58|13718.38|13598.38|13718.58|13598.58|13718.33|13598.33|9
1647199650000|2022-03-13 19:27:30|13718.4|13598.4|13717.16|13597.16|13718.4|13598.4|13717.16|13597.16|8
1647199660000|2022-03-13 19:27:40|13717.66|13597.66|13713.97|13593.97|13717.66|13597.66|13713.97|13593.97|10
1647199670000|2022-03-13 19:27:50|13713.63|13593.63|13707.67|13587.67|13713.72|13593.72|13707.67|13587.67|10
1647199680000|2022-03-13 19:28:00|13707.46|13587.46|13706.91|13586.91|13707.46|13587.46|13706.19|13586.19|10
1647199690000|2022-03-13 19:28:10|13707.21|13587.21|13708.24|13588.24|13708.24|13588.24|13707.21|13587.21|10
1647199700000|2022-03-13 19:28:20|13708.35|13588.35|13709.47|13589.47|13710.07|13590.07|13708.35|13588.35|8
1647199710000|2022-03-13 19:28:30|13709.75|13589.75|13710.51|13590.51|13710.57|13590.57|13709.75|13589.75|10
1647199720000|2022-03-13 19:28:40|13710.62|13590.62|13711.17|13591.17|13711.68|13591.68|13710.53|13590.53|10
1647199730000|2022-03-13 19:28:50|13711.14|13591.14|13711.23|13591.23|13711.38|13591.38|13711.14|13591.14|7
1647199740000|2022-03-13 19:29:00|13711.09|13591.09|13711.54|13591.54|13711.72|13591.72|13711.09|13591.09|9
1647199750000|2022-03-13 19:29:10|13711.58|13591.58|13712.5|13592.5|13712.54|13592.54|13711.58|13591.58|9
1647199760000|2022-03-13 19:29:20|13712.49|13592.49|13711.37|13591.37|13712.52|13592.52|13711.37|13591.37|10
1647199770000|2022-03-13 19:29:30|13711.42|13591.42|13711.61|13591.61|13711.73|13591.73|13711.02|13591.02|8
1647199780000|2022-03-13 19:29:40|13711.62|13591.62|13710.44|13590.44|13711.62|13591.62|13710.12|13590.12|8
1647199790000|2022-03-13 19:29:50|13710.23|13590.23|13711.48|13591.48|13711.49|13591.49|13710.23|13590.23|9
1647199800000|2022-03-13 19:30:00|13711.54|13591.54|13712.45|13592.45|13712.45|13592.45|13711.48|13591.48|9
1647199810000|2022-03-13 19:30:10|13712.42|13592.42|13711.84|13591.84|13712.57|13592.57|13711.84|13591.84|8
1647199820000|2022-03-13 19:30:20|13711.24|13591.24|13709.29|13589.29|13711.24|13591.24|13709.29|13589.29|8
1647199830000|2022-03-13 19:30:30|13708.91|13588.91|13708.74|13588.74|13709.15|13589.15|13708.05|13588.05|10
1647199840000|2022-03-13 19:30:40|13708.62|13588.62|13708.02|13588.02|13708.64|13588.64|13707.77|13587.77|9
1647199850000|2022-03-13 19:30:50|13708.26|13588.26|13707.61|13587.61|13708.26|13588.26|13707.61|13587.61|8
1647199860000|2022-03-13 19:31:00|13707.71|13587.71|13708.04|13588.04|13708.34|13588.34|13707.71|13587.71|6
1647199870000|2022-03-13 19:31:10|13708.03|13588.03|13707.25|13587.25|13708.56|13588.56|13707.25|13587.25|9
1647199880000|2022-03-13 19:31:20|13706.92|13586.92|13706.22|13586.22|13706.96|13586.96|13706.22|13586.22|7
1647199890000|2022-03-13 19:31:30|13705.93|13585.93|13705.46|13585.46|13705.96|13585.96|13705.46|13585.46|9
1647199900000|2022-03-13 19:31:40|13705.2|13585.2|13704.92|13584.92|13705.2|13585.2|13704.92|13584.92|6
1647199910000|2022-03-13 19:31:50|13704.97|13584.97|13705.87|13585.87|13706.19|13586.19|13704.97|13584.97|8
1647199920000|2022-03-13 19:32:00|13705.92|13585.92|13706.05|13586.05|13706.05|13586.05|13705.74|13585.74|9
1647199930000|2022-03-13 19:32:10|13706.02|13586.02|13705.16|13585.16|13706.02|13586.02|13705.16|13585.16|8
1647199940000|2022-03-13 19:32:20|13705.09|13585.09|13705.11|13585.11|13705.22|13585.22|13705.09|13585.09|4
1647199950000|2022-03-13 19:32:30|13705.39|13585.39|13704.98|13584.98|13705.39|13585.39|13704.84|13584.84|9
1647199960000|2022-03-13 19:32:40|13705.21|13585.21|13703.7|13583.7|13705.28|13585.28|13703.7|13583.7|8
1647199970000|2022-03-13 19:32:50|13703.68|13583.68|13703.93|13583.93|13704.9|13584.9|13703.68|13583.68|10
1647199980000|2022-03-13 19:33:00|13703.9|13583.9|13704.13|13584.13|13704.28|13584.28|13703.85|13583.85|9
1647199990000|2022-03-13 19:33:10|13703.97|13583.97|13702.83|13582.83|13703.97|13583.97|13702.83|13582.83|10
1647200000000|2022-03-13 19:33:20|13702.75|13582.75|13703.04|13583.04|13703.04|13583.04|13702.64|13582.64|10
1647200010000|2022-03-13 19:33:30|13703.22|13583.22|13702.62|13582.62|13703.22|13583.22|13702.56|13582.56|10
1647200020000|2022-03-13 19:33:40|13702.61|13582.61|13702.78|13582.78|13702.78|13582.78|13702.59|13582.59|6
1647200030000|2022-03-13 19:33:50|13702.72|13582.72|13702.72|13582.72|13702.72|13582.72|13702.5|13582.5|7
1647200040000|2022-03-13 19:34:00|13702.68|13582.68|13703.54|13583.54|13703.55|13583.55|13702.49|13582.49|9
1647200050000|2022-03-13 19:34:10|13703.47|13583.47|13703.74|13583.74|13703.77|13583.77|13703.47|13583.47|10
1647200060000|2022-03-13 19:34:20|13703.96|13583.96|13703.96|13583.96|13704|13584|13703.86|13583.86|7
1647200070000|2022-03-13 19:34:30|13703.94|13583.94|13704.36|13584.36|13704.36|13584.36|13703.77|13583.77|9
1647200080000|2022-03-13 19:34:40|13704.37|13584.37|13704.13|13584.13|13704.5|13584.5|13704.13|13584.13|8
1647200090000|2022-03-13 19:34:50|13704.03|13584.03|13703.94|13583.94|13704.04|13584.04|13703.81|13583.81|5
1647200100000|2022-03-13 19:35:00|13704.12|13584.12|13703.87|13583.87|13704.12|13584.12|13703.87|13583.87|5
1647200110000|2022-03-13 19:35:10|13703.8|13583.8|13704.07|13584.07|13704.08|13584.08|13703.8|13583.8|7
1647200120000|2022-03-13 19:35:20|13703.97|13583.97|13703.92|13583.92|13704.16|13584.16|13703.73|13583.73|9
1647200130000|2022-03-13 19:35:30|13703.81|13583.81|13704.31|13584.31|13704.79|13584.79|13703.81|13583.81|8
1647200140000|2022-03-13 19:35:40|13704.2|13584.2|13704.18|13584.18|13704.24|13584.24|13704.18|13584.18|7
1647200150000|2022-03-13 19:35:50|13704.03|13584.03|13703.09|13583.09|13704.03|13584.03|13702.96|13582.96|9
1647200160000|2022-03-13 19:36:00|13703.15|13583.15|13703.65|13583.65|13703.87|13583.87|13703.15|13583.15|8
1647200170000|2022-03-13 19:36:10|13703.72|13583.72|13703.76|13583.76|13703.87|13583.87|13703.67|13583.67|9
1647200180000|2022-03-13 19:36:20|13703.99|13583.99|13704.02|13584.02|13704.03|13584.03|13703.83|13583.83|6
1647200190000|2022-03-13 19:36:30|13703.92|13583.92|13705.77|13585.77|13705.77|13585.77|13703.92|13583.92|10
1647200200000|2022-03-13 19:36:40|13705.74|13585.74|13705.44|13585.44|13707.06|13587.06|13705.44|13585.44|8
1647200210000|2022-03-13 19:36:50|13705.25|13585.25|13703.95|13583.95|13705.25|13585.25|13703.85|13583.85|10
1647200220000|2022-03-13 19:37:00|13703.82|13583.82|13703.43|13583.43|13703.82|13583.82|13703.28|13583.28|8
1647200230000|2022-03-13 19:37:10|13702.54|13582.54|13703.52|13583.52|13703.52|13583.52|13702.54|13582.54|9
1647200240000|2022-03-13 19:37:20|13703.51|13583.51|13703.66|13583.66|13703.81|13583.81|13703.45|13583.45|7
1647200250000|2022-03-13 19:37:30|13703.52|13583.52|13704.78|13584.78|13704.84|13584.84|13703.52|13583.52|7
1647200260000|2022-03-13 19:37:40|13704.71|13584.71|13705.89|13585.89|13705.89|13585.89|13704.71|13584.71|5
1647200270000|2022-03-13 19:37:50|13705.66|13585.66|13704.36|13584.36|13705.69|13585.69|13704.3|13584.3|9
1647200280000|2022-03-13 19:38:00|13704.3|13584.3|13704.53|13584.53|13704.53|13584.53|13703.97|13583.97|8
1647200290000|2022-03-13 19:38:10|13704.54|13584.54|13705.31|13585.31|13705.52|13585.52|13704.39|13584.39|8
1647200300000|2022-03-13 19:38:20|13705.27|13585.27|13705.01|13585.01|13705.41|13585.41|13705.01|13585.01|5
1647200310000|2022-03-13 19:38:30|13704.78|13584.78|13704.75|13584.75|13704.79|13584.79|13704.58|13584.58|10
1647200320000|2022-03-13 19:38:40|13704.61|13584.61|13702.52|13582.52|13704.65|13584.65|13702.52|13582.52|10
1647200330000|2022-03-13 19:38:50|13702.29|13582.29|13702.25|13582.25|13702.56|13582.56|13702.25|13582.25|10
1647200340000|2022-03-13 19:39:00|13702.12|13582.12|13702.57|13582.57|13702.57|13582.57|13702.12|13582.12|8
1647200350000|2022-03-13 19:39:10|13702.54|13582.54|13702.95|13582.95|13702.95|13582.95|13702.43|13582.43|6
1647200360000|2022-03-13 19:39:20|13702.64|13582.64|13701.3|13581.3|13702.64|13582.64|13701.27|13581.27|10
1647200370000|2022-03-13 19:39:30|13700.93|13580.93|13698.89|13578.89|13701|13581|13698.89|13578.89|10
1647200380000|2022-03-13 19:39:40|13698.57|13578.57|13697.36|13577.36|13698.57|13578.57|13697.19|13577.19|7
1647200390000|2022-03-13 19:39:50|13697.26|13577.26|13697.58|13577.58|13697.75|13577.75|13697.26|13577.26|10
1647200400000|2022-03-13 19:40:00|13697.85|13577.85|13697.02|13577.02|13697.85|13577.85|13696.78|13576.78|10
1647200410000|2022-03-13 19:40:10|13697.07|13577.07|13696.65|13576.65|13697.1|13577.1|13696.63|13576.63|9
1647200420000|2022-03-13 19:40:20|13696.49|13576.49|13696.38|13576.38|13696.61|13576.61|13696.38|13576.38|6
1647200430000|2022-03-13 19:40:30|13696.44|13576.44|13697|13577|13697|13577|13696.44|13576.44|5
1647200440000|2022-03-13 19:40:40|13697.07|13577.07|13696.16|13576.16|13697.07|13577.07|13696.11|13576.11|8
1647200450000|2022-03-13 19:40:50|13696.22|13576.22|13695.59|13575.59|13696.22|13576.22|13695.59|13575.59|10
1647200460000|2022-03-13 19:41:00|13695.76|13575.76|13696.52|13576.52|13696.77|13576.77|13695.64|13575.64|10
1647200470000|2022-03-13 19:41:10|13696.34|13576.34|13696.28|13576.28|13696.34|13576.34|13696.1|13576.1|7
1647200480000|2022-03-13 19:41:20|13696.31|13576.31|13695.34|13575.34|13696.32|13576.32|13695.34|13575.34|9
1647200490000|2022-03-13 19:41:30|13694.42|13574.42|13690.27|13570.27|13694.42|13574.42|13690.06|13570.06|10
1647200500000|2022-03-13 19:41:40|13690.19|13570.19|13686.4|13566.4|13690.19|13570.19|13686.4|13566.4|9
1647200510000|2022-03-13 19:41:50|13686.27|13566.27|13685.59|13565.59|13686.27|13566.27|13685.34|13565.34|9
1647200520000|2022-03-13 19:42:00|13685.4|13565.4|13685.23|13565.23|13685.45|13565.45|13684.62|13564.62|10
1647200530000|2022-03-13 19:42:10|13685.08|13565.08|13684.27|13564.27|13685.38|13565.38|13683.93|13563.93|10
1647200540000|2022-03-13 19:42:20|13683.91|13563.91|13683.44|13563.44|13683.96|13563.96|13683.44|13563.44|7
1647200550000|2022-03-13 19:42:30|13683.45|13563.45|13683.47|13563.47|13683.65|13563.65|13683.34|13563.34|9
1647200560000|2022-03-13 19:42:40|13683.55|13563.55|13683.14|13563.14|13683.76|13563.76|13683.14|13563.14|10
1647200570000|2022-03-13 19:42:50|13683.08|13563.08|13678.54|13558.54|13683.14|13563.14|13678.54|13558.54|10
1647200580000|2022-03-13 19:43:00|13678.52|13558.52|13678.49|13558.49|13678.89|13558.89|13678.49|13558.49|9
1647200590000|2022-03-13 19:43:10|13678.41|13558.41|13678.73|13558.73|13678.88|13558.88|13678.18|13558.18|10
1647200600000|2022-03-13 19:43:20|13678.81|13558.81|13679.02|13559.02|13679.02|13559.02|13678.71|13558.71|10
1647200610000|2022-03-13 19:43:30|13678.93|13558.93|13678.4|13558.4|13679.1|13559.1|13678.39|13558.39|10
1647200620000|2022-03-13 19:43:40|13678.58|13558.58|13678.12|13558.12|13678.58|13558.58|13677.94|13557.94|9
1647200630000|2022-03-13 19:43:50|13678.24|13558.24|13676.84|13556.84|13678.33|13558.33|13676.16|13556.16|10
1647200640000|2022-03-13 19:44:00|13676.82|13556.82|13678.78|13558.78|13678.78|13558.78|13676.82|13556.82|10
1647200650000|2022-03-13 19:44:10|13679.3|13559.3|13679.21|13559.21|13679.73|13559.73|13679.21|13559.21|10
1647200660000|2022-03-13 19:44:20|13679.31|13559.31|13679.11|13559.11|13679.31|13559.31|13678.74|13558.74|10
1647200670000|2022-03-13 19:44:30|13679.12|13559.12|13680.03|13560.03|13680.17|13560.17|13679.09|13559.09|8
1647200680000|2022-03-13 19:44:40|13680.35|13560.35|13680.48|13560.48|13680.53|13560.53|13680.32|13560.32|8
1647200690000|2022-03-13 19:44:50|13680.39|13560.39|13681.21|13561.21|13681.37|13561.37|13680.39|13560.39|9
1647200700000|2022-03-13 19:45:00|13681.25|13561.25|13680|13560|13681.45|13561.45|13680|13560|10
1647200710000|2022-03-13 19:45:10|13679.95|13559.95|13678.91|13558.91|13679.99|13559.99|13678.91|13558.91|9
1647200720000|2022-03-13 19:45:20|13678.83|13558.83|13678.11|13558.11|13678.83|13558.83|13678.11|13558.11|10
1647200730000|2022-03-13 19:45:30|13678.36|13558.36|13677.82|13557.82|13678.36|13558.36|13677.47|13557.47|10
1647200740000|2022-03-13 19:45:40|13677.59|13557.59|13676.47|13556.47|13677.59|13557.59|13676.47|13556.47|10
1647200750000|2022-03-13 19:45:50|13676.39|13556.39|13676.05|13556.05|13676.44|13556.44|13676.05|13556.05|9
1647200760000|2022-03-13 19:46:00|13676.16|13556.16|13676.31|13556.31|13676.56|13556.56|13676.16|13556.16|10
1647200770000|2022-03-13 19:46:10|13676.15|13556.15|13675.27|13555.27|13676.15|13556.15|13674.86|13554.86|10
1647200780000|2022-03-13 19:46:20|13675.26|13555.26|13673.02|13553.02|13675.26|13555.26|13673.02|13553.02|8
1647200790000|2022-03-13 19:46:30|13672.86|13552.86|13674.27|13554.27|13674.27|13554.27|13672.3|13552.3|10
1647200800000|2022-03-13 19:46:40|13674.44|13554.44|13675.17|13555.17|13675.19|13555.19|13674.4|13554.4|10
1647200810000|2022-03-13 19:46:50|13675.24|13555.24|13675.48|13555.48|13675.56|13555.56|13675.24|13555.24|9
1647200820000|2022-03-13 19:47:00|13675.64|13555.64|13675.82|13555.82|13675.93|13555.93|13675.64|13555.64|10
1647200830000|2022-03-13 19:47:10|13675.84|13555.84|13676.5|13556.5|13676.77|13556.77|13675.84|13555.84|8
1647200840000|2022-03-13 19:47:20|13676.36|13556.36|13676.36|13556.36|13676.51|13556.51|13676.3|13556.3|10
1647200850000|2022-03-13 19:47:30|13676.45|13556.45|13676.29|13556.29|13676.5|13556.5|13676.18|13556.18|10
1647200860000|2022-03-13 19:47:40|13676.22|13556.22|13675.97|13555.97|13676.47|13556.47|13675.97|13555.97|9
1647200870000|2022-03-13 19:47:50|13675.94|13555.94|13676.82|13556.82|13677.77|13557.77|13675.94|13555.94|10
1647200880000|2022-03-13 19:48:00|13676.76|13556.76|13677.02|13557.02|13677.16|13557.16|13676.66|13556.66|9
1647200890000|2022-03-13 19:48:10|13676.88|13556.88|13676.91|13556.91|13677.13|13557.13|13676.73|13556.73|8
1647200900000|2022-03-13 19:48:20|13676.94|13556.94|13676.79|13556.79|13676.99|13556.99|13676.79|13556.79|8
1647200910000|2022-03-13 19:48:30|13676.8|13556.8|13677.39|13557.39|13677.39|13557.39|13676.6|13556.6|6
1647200920000|2022-03-13 19:48:40|13677.62|13557.62|13677.35|13557.35|13677.81|13557.81|13677.3|13557.3|10
1647200930000|2022-03-13 19:48:50|13677.31|13557.31|13677.11|13557.11|13677.51|13557.51|13677.11|13557.11|10
1647200940000|2022-03-13 19:49:00|13677.15|13557.15|13676.8|13556.8|13677.15|13557.15|13676.79|13556.79|9
1647200950000|2022-03-13 19:49:10|13676.74|13556.74|13675.24|13555.24|13676.74|13556.74|13675.24|13555.24|8
1647200960000|2022-03-13 19:49:20|13675.1|13555.1|13675.14|13555.14|13675.14|13555.14|13674.8|13554.8|10
1647200970000|2022-03-13 19:49:30|13675.13|13555.13|13675.79|13555.79|13675.97|13555.97|13675.13|13555.13|9
1647200980000|2022-03-13 19:49:40|13675.84|13555.84|13675.22|13555.22|13675.84|13555.84|13675.22|13555.22|10
1647200990000|2022-03-13 19:49:50|13675.26|13555.26|13675.79|13555.79|13675.91|13555.91|13675.26|13555.26|9
1647201000000|2022-03-13 19:50:00|13676|13556|13675.8|13555.8|13676.18|13556.18|13675.78|13555.78|9
1647201010000|2022-03-13 19:50:10|13675.24|13555.24|13675.57|13555.57|13676.17|13556.17|13675.18|13555.18|9
1647201020000|2022-03-13 19:50:20|13675.63|13555.63|13674.16|13554.16|13675.68|13555.68|13674.16|13554.16|9
1647201030000|2022-03-13 19:50:30|13674.11|13554.11|13673.44|13553.44|13674.11|13554.11|13673.44|13553.44|9
1647201040000|2022-03-13 19:50:40|13673.33|13553.33|13673.34|13553.34|13673.59|13553.59|13673.24|13553.24|10
1647201050000|2022-03-13 19:50:50|13673.22|13553.22|13673.45|13553.45|13673.62|13553.62|13672.93|13552.93|7
1647201060000|2022-03-13 19:51:00|13673.4|13553.4|13673.62|13553.62|13673.62|13553.62|13672.88|13552.88|8
1647201070000|2022-03-13 19:51:10|13673.68|13553.68|13672.6|13552.6|13673.68|13553.68|13672.43|13552.43|8
1647201080000|2022-03-13 19:51:20|13672.72|13552.72|13672.81|13552.81|13672.9|13552.9|13672.44|13552.44|10
1647201090000|2022-03-13 19:51:30|13672.75|13552.75|13672.57|13552.57|13673.19|13553.19|13672.42|13552.42|9
1647201100000|2022-03-13 19:51:40|13672.56|13552.56|13673.03|13553.03|13673.03|13553.03|13672.56|13552.56|7
1647201110000|2022-03-13 19:51:50|13672.96|13552.96|13674.1|13554.1|13674.1|13554.1|13672.94|13552.94|7
1647201120000|2022-03-13 19:52:00|13676.05|13556.05|13675.31|13555.31|13676.05|13556.05|13675.22|13555.22|9
1647201130000|2022-03-13 19:52:10|13675.36|13555.36|13676.23|13556.23|13676.23|13556.23|13675.26|13555.26|9
1647201140000|2022-03-13 19:52:20|13676.25|13556.25|13675.9|13555.9|13676.25|13556.25|13675.8|13555.8|9
1647201150000|2022-03-13 19:52:30|13675.93|13555.93|13675.89|13555.89|13675.97|13555.97|13675.82|13555.82|6
1647201160000|2022-03-13 19:52:40|13675.8|13555.8|13676.3|13556.3|13676.3|13556.3|13675.8|13555.8|7
1647201170000|2022-03-13 19:52:50|13676.08|13556.08|13676.11|13556.11|13676.19|13556.19|13676.03|13556.03|8
1647201180000|2022-03-13 19:53:00|13676.01|13556.01|13675.49|13555.49|13676.07|13556.07|13675.49|13555.49|10
1647201190000|2022-03-13 19:53:10|13675.38|13555.38|13675.34|13555.34|13675.38|13555.38|13675.18|13555.18|5
1647201200000|2022-03-13 19:53:20|13675.28|13555.28|13673.73|13553.73|13675.28|13555.28|13673.73|13553.73|10
1647201210000|2022-03-13 19:53:30|13674.16|13554.16|13672.87|13552.87|13674.21|13554.21|13672.87|13552.87|7
1647201220000|2022-03-13 19:53:40|13672.83|13552.83|13672.66|13552.66|13672.97|13552.97|13672.66|13552.66|9
1647201230000|2022-03-13 19:53:50|13671.58|13551.58|13671.42|13551.42|13671.85|13551.85|13671.31|13551.31|4
1647201240000|2022-03-13 19:54:00|13671.3|13551.3|13671.21|13551.21|13671.42|13551.42|13671.07|13551.07|10
1647201250000|2022-03-13 19:54:10|13671.2|13551.2|13671.57|13551.57|13671.59|13551.59|13671.2|13551.2|9
1647201260000|2022-03-13 19:54:20|13671.53|13551.53|13671.81|13551.81|13671.81|13551.81|13671.53|13551.53|9
1647201270000|2022-03-13 19:54:30|13671.78|13551.78|13671.78|13551.78|13671.94|13551.94|13671.78|13551.78|7
1647201280000|2022-03-13 19:54:40|13671.97|13551.97|13673.68|13553.68|13673.77|13553.77|13671.97|13551.97|7
1647201290000|2022-03-13 19:54:50|13673.61|13553.61|13673.73|13553.73|13673.8|13553.8|13673.41|13553.41|9
1647201300000|2022-03-13 19:55:00|13673.79|13553.79|13673.35|13553.35|13673.79|13553.79|13673.35|13553.35|8
1647201310000|2022-03-13 19:55:10|13673.17|13553.17|13672.94|13552.94|13673.17|13553.17|13672.44|13552.44|8
1647201320000|2022-03-13 19:55:20|13672.85|13552.85|13671.51|13551.51|13672.85|13552.85|13671.39|13551.39|8
1647201330000|2022-03-13 19:55:30|13671.47|13551.47|13671.19|13551.19|13671.48|13551.48|13671.19|13551.19|6
1647201340000|2022-03-13 19:55:40|13671.15|13551.15|13670.86|13550.86|13671.15|13551.15|13670.86|13550.86|7
1647201350000|2022-03-13 19:55:50|13670.56|13550.56|13670.08|13550.08|13670.56|13550.56|13670.08|13550.08|9
1647201360000|2022-03-13 19:56:00|13670.05|13550.05|13669.65|13549.65|13670.09|13550.09|13669.64|13549.64|7
1647201370000|2022-03-13 19:56:10|13669.57|13549.57|13670.5|13550.5|13670.5|13550.5|13669.57|13549.57|9
1647201380000|2022-03-13 19:56:20|13670.33|13550.33|13670.83|13550.83|13671|13551|13670.33|13550.33|9
1647201390000|2022-03-13 19:56:30|13671.79|13551.79|13672.21|13552.21|13672.22|13552.22|13671.79|13551.79|9
1647201400000|2022-03-13 19:56:40|13672.18|13552.18|13670.76|13550.76|13672.18|13552.18|13670.76|13550.76|6
1647201410000|2022-03-13 19:56:50|13670.14|13550.14|13667.23|13547.23|13670.14|13550.14|13667.23|13547.23|10
1647201420000|2022-03-13 19:57:00|13667.14|13547.14|13666.81|13546.81|13667.33|13547.33|13666.81|13546.81|10
1647201430000|2022-03-13 19:57:10|13666.83|13546.83|13667.29|13547.29|13667.39|13547.39|13666.39|13546.39|9
1647201440000|2022-03-13 19:57:20|13667.32|13547.32|13667.18|13547.18|13667.58|13547.58|13667.18|13547.18|10
1647201450000|2022-03-13 19:57:30|13667.29|13547.29|13666.61|13546.61|13667.37|13547.37|13666.61|13546.61|8
1647201460000|2022-03-13 19:57:40|13665.99|13545.99|13664.19|13544.19|13665.99|13545.99|13664.19|13544.19|10
1647201470000|2022-03-13 19:57:50|13663.62|13543.62|13658.13|13538.13|13663.62|13543.62|13658.13|13538.13|10
1647201480000|2022-03-13 19:58:00|13657.96|13537.96|13657.76|13537.76|13657.96|13537.96|13657.18|13537.18|8
1647201490000|2022-03-13 19:58:10|13657.79|13537.79|13657.96|13537.96|13658.33|13538.33|13657.79|13537.79|10
1647201500000|2022-03-13 19:58:20|13658.11|13538.11|13658.7|13538.7|13658.73|13538.73|13658.11|13538.11|10
1647201510000|2022-03-13 19:58:30|13658.66|13538.66|13657.99|13537.99|13658.66|13538.66|13657.92|13537.92|8
1647201520000|2022-03-13 19:58:40|13658.15|13538.15|13658.24|13538.24|13658.29|13538.29|13657.9|13537.9|10
1647201530000|2022-03-13 19:58:50|13658.32|13538.32|13657.58|13537.58|13658.4|13538.4|13657.55|13537.55|10
1647201540000|2022-03-13 19:59:00|13657.68|13537.68|13656.76|13536.76|13657.68|13537.68|13656.76|13536.76|10
1647201550000|2022-03-13 19:59:10|13656.79|13536.79|13656.11|13536.11|13657.14|13537.14|13656.1|13536.1|10
1647201560000|2022-03-13 19:59:20|13655.79|13535.79|13655.57|13535.57|13655.79|13535.79|13655.48|13535.48|8
1647201570000|2022-03-13 19:59:30|13655.68|13535.68|13655.25|13535.25|13655.68|13535.68|13655.22|13535.22|8
1647201580000|2022-03-13 19:59:40|13655|13535|13655.18|13535.18|13655.18|13535.18|13654.52|13534.52|10
1647201590000|2022-03-13 19:59:50|13655.09|13535.09|13656.25|13536.25|13656.25|13536.25|13655.09|13535.09|10
1647201600000|2022-03-13 20:00:00|13656.32|13536.32|13655.42|13535.42|13656.32|13536.32|13655.32|13535.32|10
1647201610000|2022-03-13 20:00:10|13655.64|13535.64|13652.47|13532.47|13656.03|13536.03|13652.47|13532.47|9
1647201620000|2022-03-13 20:00:20|13651.18|13531.18|13640.57|13520.57|13651.18|13531.18|13640.34|13520.34|10
1647201630000|2022-03-13 20:00:30|13639.47|13519.47|13635.07|13515.07|13639.47|13519.47|13635.07|13515.07|10
1647201640000|2022-03-13 20:00:40|13635.1|13515.1|13637.11|13517.11|13637.11|13517.11|13635.1|13515.1|9
1647201650000|2022-03-13 20:00:50|13637.01|13517.01|13638.25|13518.25|13638.3|13518.3|13637.01|13517.01|10
1647201660000|2022-03-13 20:01:00|13637.79|13517.79|13638.57|13518.57|13638.62|13518.62|13637.79|13517.79|10
1647201670000|2022-03-13 20:01:10|13639.02|13519.02|13641.24|13521.24|13641.24|13521.24|13639.02|13519.02|9
1647201680000|2022-03-13 20:01:20|13641.21|13521.21|13641.51|13521.51|13641.55|13521.55|13640.98|13520.98|9
1647201690000|2022-03-13 20:01:30|13641.09|13521.09|13638.57|13518.57|13641.09|13521.09|13638.38|13518.38|9
1647201700000|2022-03-13 20:01:40|13638.58|13518.58|13636.76|13516.76|13638.58|13518.58|13636.66|13516.66|10
1647201710000|2022-03-13 20:01:50|13636.52|13516.52|13636.79|13516.79|13636.99|13516.99|13636.25|13516.25|9
1647201720000|2022-03-13 20:02:00|13636.88|13516.88|13636.57|13516.57|13636.94|13516.94|13636.54|13516.54|8
1647201730000|2022-03-13 20:02:10|13636.53|13516.53|13634.36|13514.36|13636.62|13516.62|13634.36|13514.36|10
1647201740000|2022-03-13 20:02:20|13634.75|13514.75|13633.96|13513.96|13635.5|13515.5|13633.96|13513.96|10
1647201750000|2022-03-13 20:02:30|13633.73|13513.73|13633.12|13513.12|13633.88|13513.88|13633.12|13513.12|10
1647201760000|2022-03-13 20:02:40|13632.96|13512.96|13633.15|13513.15|13633.15|13513.15|13632.8|13512.8|7
1647201770000|2022-03-13 20:02:50|13633.74|13513.74|13635.16|13515.16|13635.16|13515.16|13633.74|13513.74|9
1647201780000|2022-03-13 20:03:00|13634.79|13514.79|13634.8|13514.8|13635|13515|13634.56|13514.56|9
1647201790000|2022-03-13 20:03:10|13635.39|13515.39|13636.03|13516.03|13636.03|13516.03|13635.35|13515.35|10
1647201800000|2022-03-13 20:03:20|13636.18|13516.18|13636.62|13516.62|13636.66|13516.66|13636.18|13516.18|6
1647201810000|2022-03-13 20:03:30|13636.7|13516.7|13633.76|13513.76|13636.7|13516.7|13633.69|13513.69|10
1647201820000|2022-03-13 20:03:40|13633.98|13513.98|13632.85|13512.85|13633.98|13513.98|13632.85|13512.85|8
1647201830000|2022-03-13 20:03:50|13632.84|13512.84|13632.37|13512.37|13632.84|13512.84|13631.9|13511.9|10
1647201840000|2022-03-13 20:04:00|13632.47|13512.47|13632.83|13512.83|13633.1|13513.1|13632.47|13512.47|7
1647201850000|2022-03-13 20:04:10|13632.82|13512.82|13633.23|13513.23|13633.36|13513.36|13632.26|13512.26|9
1647201860000|2022-03-13 20:04:20|13633.17|13513.17|13633.03|13513.03|13633.3|13513.3|13632.91|13512.91|9
1647201870000|2022-03-13 20:04:30|13632.48|13512.48|13632.17|13512.17|13632.48|13512.48|13631.58|13511.58|10
1647201880000|2022-03-13 20:04:40|13631.92|13511.92|13631.78|13511.78|13632.13|13512.13|13631.67|13511.67|9
1647201890000|2022-03-13 20:04:50|13631.45|13511.45|13630.59|13510.59|13631.45|13511.45|13630.59|13510.59|9
1647201900000|2022-03-13 20:05:00|13630.65|13510.65|13631.5|13511.5|13631.5|13511.5|13630.38|13510.38|10
1647201910000|2022-03-13 20:05:10|13631.63|13511.63|13632.31|13512.31|13632.39|13512.39|13631.46|13511.46|10
1647201920000|2022-03-13 20:05:20|13632.63|13512.63|13632.85|13512.85|13633.14|13513.14|13632.63|13512.63|10
1647201930000|2022-03-13 20:05:30|13632.67|13512.67|13634.97|13514.97|13634.97|13514.97|13632.67|13512.67|9
1647201940000|2022-03-13 20:05:40|13635.12|13515.12|13636.09|13516.09|13636.09|13516.09|13635.12|13515.12|9
1647201950000|2022-03-13 20:05:50|13637.24|13517.24|13637.77|13517.77|13637.96|13517.96|13637.24|13517.24|8
1647201960000|2022-03-13 20:06:00|13637.76|13517.76|13637.43|13517.43|13637.76|13517.76|13637.41|13517.41|9
1647201970000|2022-03-13 20:06:10|13637.08|13517.08|13636.44|13516.44|13637.08|13517.08|13636.38|13516.38|7
1647201980000|2022-03-13 20:06:20|13636.77|13516.77|13636.89|13516.89|13637.02|13517.02|13636.62|13516.62|10
1647201990000|2022-03-13 20:06:30|13636.67|13516.67|13636.16|13516.16|13637.17|13517.17|13636.16|13516.16|10
1647202000000|2022-03-13 20:06:40|13637.87|13517.87|13634.73|13514.73|13637.87|13517.87|13634.73|13514.73|10
1647202010000|2022-03-13 20:06:50|13634.24|13514.24|13632.62|13512.62|13634.24|13514.24|13632.42|13512.42|10
1647202020000|2022-03-13 20:07:00|13632.83|13512.83|13631.84|13511.84|13632.83|13512.83|13631.84|13511.84|10
1647202030000|2022-03-13 20:07:10|13631.91|13511.91|13631.45|13511.45|13631.96|13511.96|13631.45|13511.45|9
1647202040000|2022-03-13 20:07:20|13632.04|13512.04|13631.71|13511.71|13632.04|13512.04|13631.56|13511.56|9
1647202050000|2022-03-13 20:07:30|13631.7|13511.7|13628.57|13508.57|13631.7|13511.7|13628.57|13508.57|9
1647202060000|2022-03-13 20:07:40|13628.27|13508.27|13627.76|13507.76|13628.39|13508.39|13627.61|13507.61|8
1647202070000|2022-03-13 20:07:50|13627.73|13507.73|13624.69|13504.69|13627.73|13507.73|13624.47|13504.47|10
1647202080000|2022-03-13 20:08:00|13625.03|13505.03|13623.78|13503.78|13625.16|13505.16|13623.39|13503.39|8
1647202090000|2022-03-13 20:08:10|13623.94|13503.94|13624.04|13504.04|13624.23|13504.23|13623.66|13503.66|8
1647202100000|2022-03-13 20:08:20|13623.91|13503.91|13622.64|13502.64|13623.91|13503.91|13622.54|13502.54|8
1647202110000|2022-03-13 20:08:30|13623.36|13503.36|13622.79|13502.79|13623.79|13503.79|13622.79|13502.79|10
1647202120000|2022-03-13 20:08:40|13622.7|13502.7|13621.07|13501.07|13622.74|13502.74|13621.07|13501.07|8
1647202130000|2022-03-13 20:08:50|13620.82|13500.82|13619.79|13499.79|13621.2|13501.2|13619.46|13499.46|8
1647202140000|2022-03-13 20:09:00|13619.33|13499.33|13617.79|13497.79|13619.61|13499.61|13617.79|13497.79|9
1647202150000|2022-03-13 20:09:10|13617.87|13497.87|13616.2|13496.2|13618.02|13498.02|13616.2|13496.2|10
1647202160000|2022-03-13 20:09:20|13616.03|13496.03|13613.52|13493.52|13616.03|13496.03|13613.52|13493.52|10
1647202170000|2022-03-13 20:09:30|13613.46|13493.46|13614.15|13494.15|13614.15|13494.15|13613.17|13493.17|9
1647202180000|2022-03-13 20:09:40|13614.27|13494.27|13615.26|13495.26|13615.4|13495.4|13614.11|13494.11|10
1647202190000|2022-03-13 20:09:50|13615.54|13495.54|13616.44|13496.44|13616.69|13496.69|13615.54|13495.54|8
1647202200000|2022-03-13 20:10:00|13616.31|13496.31|13616.63|13496.63|13616.64|13496.64|13616.29|13496.29|6
1647202210000|2022-03-13 20:10:10|13616.8|13496.8|13616.4|13496.4|13617.17|13497.17|13616.34|13496.34|10
1647202220000|2022-03-13 20:10:20|13616.82|13496.82|13614.27|13494.27|13616.82|13496.82|13614.27|13494.27|10
1647202230000|2022-03-13 20:10:30|13610.58|13490.58|13596.78|13476.78|13610.58|13490.58|13596.78|13476.78|10
1647202240000|2022-03-13 20:10:40|13596.57|13476.57|13591.28|13471.28|13596.57|13476.57|13590.01|13470.01|10
1647202250000|2022-03-13 20:10:50|13591.44|13471.44|13589.05|13469.05|13591.93|13471.93|13589.05|13469.05|10
1647202260000|2022-03-13 20:11:00|13588.75|13468.75|13587.82|13467.82|13588.99|13468.99|13587.02|13467.02|10
1647202270000|2022-03-13 20:11:10|13586.74|13466.74|13589.35|13469.35|13589.35|13469.35|13586.74|13466.74|9
1647202280000|2022-03-13 20:11:20|13589.12|13469.12|13590.47|13470.47|13591.34|13471.34|13589.02|13469.02|10
1647202290000|2022-03-13 20:11:30|13590.1|13470.1|13591.17|13471.17|13591.38|13471.38|13590.1|13470.1|10
1647202300000|2022-03-13 20:11:40|13591.32|13471.32|13594.4|13474.4|13594.4|13474.4|13591.17|13471.17|10
1647202310000|2022-03-13 20:11:50|13593.91|13473.91|13594.9|13474.9|13595.2|13475.2|13593.91|13473.91|10
1647202320000|2022-03-13 20:12:00|13594.63|13474.63|13594.45|13474.45|13594.77|13474.77|13594.35|13474.35|10
1647202330000|2022-03-13 20:12:10|13594.44|13474.44|13594.7|13474.7|13594.7|13474.7|13594.04|13474.04|8
1647202340000|2022-03-13 20:12:20|13594.5|13474.5|13594.76|13474.76|13594.98|13474.98|13594.5|13474.5|10
1647202350000|2022-03-13 20:12:30|13594.69|13474.69|13593.19|13473.19|13594.69|13474.69|13593.19|13473.19|9
1647202360000|2022-03-13 20:12:40|13593.31|13473.31|13592.98|13472.98|13593.6|13473.6|13592.55|13472.55|10
1647202370000|2022-03-13 20:12:50|13592.78|13472.78|13592.7|13472.7|13592.81|13472.81|13592.48|13472.48|10
1647202380000|2022-03-13 20:13:00|13592.66|13472.66|13592.68|13472.68|13592.76|13472.76|13592.53|13472.53|9
1647202390000|2022-03-13 20:13:10|13592.82|13472.82|13594.43|13474.43|13594.43|13474.43|13592.8|13472.8|9
1647202400000|2022-03-13 20:13:20|13594.88|13474.88|13595.21|13475.21|13595.44|13475.44|13594.88|13474.88|10
1647202410000|2022-03-13 20:13:30|13595.06|13475.06|13594.07|13474.07|13595.39|13475.39|13594.07|13474.07|10
1647202420000|2022-03-13 20:13:40|13593.91|13473.91|13592.41|13472.41|13593.91|13473.91|13592.41|13472.41|9
1647202430000|2022-03-13 20:13:50|13591.69|13471.69|13587.99|13467.99|13591.85|13471.85|13587.99|13467.99|10
1647202440000|2022-03-13 20:14:00|13587.21|13467.21|13584.16|13464.16|13587.21|13467.21|13583.97|13463.97|10
1647202450000|2022-03-13 20:14:10|13584.05|13464.05|13583.21|13463.21|13584.27|13464.27|13583.21|13463.21|9
1647202460000|2022-03-13 20:14:20|13583.53|13463.53|13579.4|13459.4|13583.53|13463.53|13579.4|13459.4|10
1647202470000|2022-03-13 20:14:30|13579.91|13459.91|13581.34|13461.34|13581.35|13461.35|13579.9|13459.9|10
1647202480000|2022-03-13 20:14:40|13582.09|13462.09|13582.55|13462.55|13582.55|13462.55|13582.01|13462.01|9
1647202490000|2022-03-13 20:14:50|13582.62|13462.62|13584.46|13464.46|13584.46|13464.46|13582.02|13462.02|8
1647202500000|2022-03-13 20:15:00|13584.14|13464.14|13582.54|13462.54|13584.59|13464.59|13582.54|13462.54|10
1647202510000|2022-03-13 20:15:10|13582.86|13462.86|13585.29|13465.29|13585.29|13465.29|13582.62|13462.62|9
1647202520000|2022-03-13 20:15:20|13585.21|13465.21|13586.26|13466.26|13586.33|13466.33|13585.21|13465.21|9
1647202530000|2022-03-13 20:15:30|13586.43|13466.43|13586.86|13466.86|13586.86|13466.86|13586.29|13466.29|9
1647202540000|2022-03-13 20:15:40|13587.25|13467.25|13588.14|13468.14|13588.23|13468.23|13587.08|13467.08|10
1647202550000|2022-03-13 20:15:50|13588.03|13468.03|13588.67|13468.67|13589.18|13469.18|13587.87|13467.87|9
1647202560000|2022-03-13 20:16:00|13588.56|13468.56|13590.88|13470.88|13590.88|13470.88|13588.56|13468.56|9
1647202570000|2022-03-13 20:16:10|13590.84|13470.84|13592.42|13472.42|13592.44|13472.44|13590.84|13470.84|10
1647202580000|2022-03-13 20:16:20|13592.9|13472.9|13596.38|13476.38|13596.38|13476.38|13592.9|13472.9|10
1647202590000|2022-03-13 20:16:30|13597.14|13477.14|13597.01|13477.01|13597.18|13477.18|13596.88|13476.88|10
1647202600000|2022-03-13 20:16:40|13596.92|13476.92|13596.9|13476.9|13597.08|13477.08|13596.75|13476.75|8
1647202610000|2022-03-13 20:16:50|13597.13|13477.13|13597.71|13477.71|13597.73|13477.73|13597.13|13477.13|10
1647202620000|2022-03-13 20:17:00|13597.51|13477.51|13597.8|13477.8|13597.8|13477.8|13597.27|13477.27|10
1647202630000|2022-03-13 20:17:10|13597.75|13477.75|13601.1|13481.1|13601.1|13481.1|13597.41|13477.41|10
1647202640000|2022-03-13 20:17:20|13602.23|13482.23|13604.85|13484.85|13604.85|13484.85|13602.23|13482.23|9
1647202650000|2022-03-13 20:17:30|13604.95|13484.95|13605.08|13485.08|13606.07|13486.07|13604.95|13484.95|9
1647202660000|2022-03-13 20:17:40|13605.1|13485.1|13604.92|13484.92|13605.12|13485.12|13604.71|13484.71|9
1647202670000|2022-03-13 20:17:50|13604.79|13484.79|13605.31|13485.31|13605.4|13485.4|13604.79|13484.79|10
1647202680000|2022-03-13 20:18:00|13605.47|13485.47|13606.1|13486.1|13606.12|13486.12|13605.31|13485.31|8
1647202690000|2022-03-13 20:18:10|13606.14|13486.14|13606.06|13486.06|13606.22|13486.22|13606.06|13486.06|6
1647202700000|2022-03-13 20:18:20|13606.82|13486.82|13607.13|13487.13|13607.21|13487.21|13606.82|13486.82|10
1647202710000|2022-03-13 20:18:30|13607.15|13487.15|13608.04|13488.04|13608.04|13488.04|13607.15|13487.15|9
1647202720000|2022-03-13 20:18:40|13608.14|13488.14|13608.13|13488.13|13608.78|13488.78|13608.13|13488.13|8
1647202730000|2022-03-13 20:18:50|13608.03|13488.03|13607.41|13487.41|13608.05|13488.05|13607.41|13487.41|8
1647202740000|2022-03-13 20:19:00|13607.36|13487.36|13607.16|13487.16|13607.36|13487.36|13607.02|13487.02|9
1647202750000|2022-03-13 20:19:10|13606.98|13486.98|13606.51|13486.51|13606.98|13486.98|13606.51|13486.51|5
1647202760000|2022-03-13 20:19:20|13606.45|13486.45|13605.34|13485.34|13606.45|13486.45|13605.34|13485.34|9
1647202770000|2022-03-13 20:19:30|13605.05|13485.05|13604.25|13484.25|13605.05|13485.05|13604.25|13484.25|9
1647202780000|2022-03-13 20:19:40|13603.92|13483.92|13601.34|13481.34|13603.92|13483.92|13601.34|13481.34|9
1647202790000|2022-03-13 20:19:50|13601.14|13481.14|13597.96|13477.96|13601.16|13481.16|13597.81|13477.81|10
1647202800000|2022-03-13 20:20:00|13598.17|13478.17|13596.88|13476.88|13598.17|13478.17|13596.88|13476.88|9
1647202810000|2022-03-13 20:20:10|13596.57|13476.57|13592.97|13472.97|13596.6|13476.6|13592.97|13472.97|10
1647202820000|2022-03-13 20:20:20|13589.77|13469.77|13581.02|13461.02|13589.77|13469.77|13580.82|13460.82|10
1647202830000|2022-03-13 20:20:30|13580.13|13460.13|13573.22|13453.22|13580.32|13460.32|13573.22|13453.22|10
1647202840000|2022-03-13 20:20:40|13571.9|13451.9|13568.14|13448.14|13572.13|13452.13|13566.96|13446.96|10
1647202850000|2022-03-13 20:20:50|13568.63|13448.63|13568.65|13448.65|13569.69|13449.69|13568.63|13448.63|8
1647202860000|2022-03-13 20:21:00|13568.31|13448.31|13565.65|13445.65|13568.31|13448.31|13564.72|13444.72|10
1647202870000|2022-03-13 20:21:10|13565.77|13445.77|13569.15|13449.15|13569.76|13449.76|13565.59|13445.59|10
1647202880000|2022-03-13 20:21:20|13568.88|13448.88|13569.5|13449.5|13570.01|13450.01|13568.84|13448.84|10
1647202890000|2022-03-13 20:21:30|13569.56|13449.56|13570.14|13450.14|13570.14|13450.14|13569.56|13449.56|8
1647202900000|2022-03-13 20:21:40|13570.79|13450.79|13574.65|13454.65|13575.2|13455.2|13570.79|13450.79|10
1647202910000|2022-03-13 20:21:50|13574.63|13454.63|13574.94|13454.94|13574.94|13454.94|13574.17|13454.17|10
1647202920000|2022-03-13 20:22:00|13574.81|13454.81|13574.74|13454.74|13575.44|13455.44|13574.64|13454.64|8
1647202930000|2022-03-13 20:22:10|13574.8|13454.8|13573.41|13453.41|13574.82|13454.82|13573.31|13453.31|9
1647202940000|2022-03-13 20:22:20|13574.02|13454.02|13574.84|13454.84|13575.09|13455.09|13574.02|13454.02|9
1647202950000|2022-03-13 20:22:30|13574.76|13454.76|13575.59|13455.59|13575.59|13455.59|13574.76|13454.76|9
1647202960000|2022-03-13 20:22:40|13575.84|13455.84|13578.03|13458.03|13578.03|13458.03|13575.84|13455.84|9
1647202970000|2022-03-13 20:22:50|13578.28|13458.28|13579.94|13459.94|13579.94|13459.94|13578.28|13458.28|8
1647202980000|2022-03-13 20:23:00|13580.28|13460.28|13580.45|13460.45|13580.69|13460.69|13580.28|13460.28|9
1647202990000|2022-03-13 20:23:10|13581.84|13461.84|13582.99|13462.99|13583.15|13463.15|13581.84|13461.84|10
1647203000000|2022-03-13 20:23:20|13582.75|13462.75|13582.77|13462.77|13583.08|13463.08|13582.48|13462.48|10
1647203010000|2022-03-13 20:23:30|13582.38|13462.38|13582.25|13462.25|13582.7|13462.7|13582.1|13462.1|9
1647203020000|2022-03-13 20:23:40|13582.45|13462.45|13584.3|13464.3|13584.3|13464.3|13582.45|13462.45|9
1647203030000|2022-03-13 20:23:50|13584.1|13464.1|13584.54|13464.54|13584.54|13464.54|13583.99|13463.99|10
1647203040000|2022-03-13 20:24:00|13584.37|13464.37|13587.3|13467.3|13587.3|13467.3|13584.37|13464.37|10
1647203050000|2022-03-13 20:24:10|13587.42|13467.42|13589.71|13469.71|13589.71|13469.71|13587.42|13467.42|9
1647203060000|2022-03-13 20:24:20|13589.69|13469.69|13593.01|13473.01|13593.01|13473.01|13589.69|13469.69|10
1647203070000|2022-03-13 20:24:30|13593.11|13473.11|13594.56|13474.56|13594.56|13474.56|13592.6|13472.6|10
1647203080000|2022-03-13 20:24:40|13595.17|13475.17|13596.34|13476.34|13596.34|13476.34|13595.09|13475.09|10
1647203090000|2022-03-13 20:24:50|13596.45|13476.45|13596.86|13476.86|13597.02|13477.02|13596.45|13476.45|10
1647203100000|2022-03-13 20:25:00|13596.65|13476.65|13597.93|13477.93|13598.13|13478.13|13596.65|13476.65|10
1647203110000|2022-03-13 20:25:10|13597.81|13477.81|13597.81|13477.81|13597.97|13477.97|13597.47|13477.47|10
1647203120000|2022-03-13 20:25:20|13597.83|13477.83|13606.56|13478.56|13606.56|13480.77|13597.83|13476.77|11
1647203130000|2022-03-13 20:25:30|13606.53|13478.53|13607.67|13479.67|13607.67|13479.67|13606.53|13478.53|7
1647203140000|2022-03-13 20:25:40|13607.74|13479.74|13606.92|13478.92|13607.86|13479.86|13606.24|13478.24|9
1647203150000|2022-03-13 20:25:50|13607.52|13479.52|13608.74|13480.74|13608.74|13480.74|13607.52|13479.52|9
1647203160000|2022-03-13 20:26:00|13608.62|13480.62|13607.83|13479.83|13609.16|13481.16|13607.83|13479.83|10
1647203170000|2022-03-13 20:26:10|13607.78|13479.78|13607.1|13479.1|13607.78|13479.78|13607.06|13479.06|10
1647203180000|2022-03-13 20:26:20|13607.12|13479.12|13607.72|13479.72|13607.72|13479.72|13606.98|13478.98|10
1647203190000|2022-03-13 20:26:30|13607.92|13479.92|13606.33|13478.33|13608.04|13480.04|13605.87|13477.87|10
1647203200000|2022-03-13 20:26:40|13605.79|13477.79|13606.99|13478.99|13606.99|13478.99|13605.79|13477.79|9
1647203210000|2022-03-13 20:26:50|13606.58|13478.58|13606.62|13478.62|13607.11|13479.11|13606.58|13478.58|10
1647203220000|2022-03-13 20:27:00|13606.69|13478.69|13605.48|13477.48|13607.44|13479.44|13605.48|13477.48|10
1647203230000|2022-03-13 20:27:10|13605.47|13477.47|13603.09|13475.09|13605.47|13477.47|13603.09|13475.09|10
1647203240000|2022-03-13 20:27:20|13602.62|13474.62|13600.89|13472.89|13602.62|13474.62|13600.69|13472.69|10
1647203250000|2022-03-13 20:27:30|13600.84|13472.84|13600.36|13472.36|13600.84|13472.84|13600.27|13472.27|7
1647203260000|2022-03-13 20:27:40|13600.96|13472.96|13601.25|13473.25|13601.25|13473.25|13600.94|13472.94|8
1647203270000|2022-03-13 20:27:50|13601.26|13473.26|13601.43|13473.43|13601.63|13473.63|13601.26|13473.26|10
1647203280000|2022-03-13 20:28:00|13601.31|13473.31|13601.7|13473.7|13601.95|13473.95|13601.31|13473.31|9
1647203290000|2022-03-13 20:28:10|13601.82|13473.82|13603.16|13475.16|13603.29|13475.29|13601.82|13473.82|10
1647203300000|2022-03-13 20:28:20|13602.57|13474.57|13604.29|13476.29|13604.38|13476.38|13602.57|13474.57|9
1647203310000|2022-03-13 20:28:30|13604.33|13476.33|13600.99|13472.99|13604.45|13476.45|13600.99|13472.99|10
1647203320000|2022-03-13 20:28:40|13601.04|13473.04|13602.76|13474.76|13603.02|13475.02|13601.04|13473.04|10
1647203330000|2022-03-13 20:28:50|13602.65|13474.65|13602.17|13474.17|13602.65|13474.65|13601.43|13473.43|10
1647203340000|2022-03-13 20:29:00|13602.16|13474.16|13602.47|13474.47|13602.9|13474.9|13602.14|13474.14|10
1647203350000|2022-03-13 20:29:10|13602.31|13474.31|13602.48|13474.48|13602.52|13474.52|13602.2|13474.2|10
1647203360000|2022-03-13 20:29:20|13602.43|13474.43|13602.8|13474.8|13602.8|13474.8|13601.98|13473.98|10
1647203370000|2022-03-13 20:29:30|13602.96|13474.96|13605.22|13477.22|13605.22|13477.22|13602.92|13474.92|6
1647203380000|2022-03-13 20:29:40|13605.4|13477.4|13606.82|13478.82|13606.82|13478.82|13605.4|13477.4|10
1647203390000|2022-03-13 20:29:50|13608.19|13480.19|13609.41|13481.41|13609.42|13481.42|13608.19|13480.19|10
1647203400000|2022-03-13 20:30:00|13609.63|13481.63|13608.33|13480.33|13609.76|13481.76|13608.25|13480.25|10
1647203410000|2022-03-13 20:30:10|13608.49|13480.49|13609.06|13481.06|13609.06|13481.06|13608.49|13480.49|7
1647203420000|2022-03-13 20:30:20|13609.37|13481.37|13608.96|13480.96|13609.37|13481.37|13608.83|13480.83|9
1647203430000|2022-03-13 20:30:30|13608.91|13480.91|13607.46|13479.46|13608.91|13480.91|13607.43|13479.43|8
1647203440000|2022-03-13 20:30:40|13607.64|13479.64|13607.73|13479.73|13607.8|13479.8|13607.57|13479.57|9
1647203450000|2022-03-13 20:30:50|13607.83|13479.83|13607.47|13479.47|13607.99|13479.99|13607.47|13479.47|9
1647203460000|2022-03-13 20:31:00|13607.38|13479.38|13606.35|13478.35|13607.38|13479.38|13606.35|13478.35|9
1647203470000|2022-03-13 20:31:10|13606.4|13478.4|13605.5|13477.5|13606.4|13478.4|13605.5|13477.5|9
1647203480000|2022-03-13 20:31:20|13605.42|13477.42|13606.12|13478.12|13606.19|13478.19|13605.37|13477.37|9
1647203490000|2022-03-13 20:31:30|13606.01|13478.01|13606.75|13478.75|13606.78|13478.78|13606.01|13478.01|6
1647203500000|2022-03-13 20:31:40|13606.51|13478.51|13607.2|13479.2|13607.23|13479.23|13606.51|13478.51|10
1647203510000|2022-03-13 20:31:50|13607.25|13479.25|13608.31|13480.31|13608.44|13480.44|13607.07|13479.07|10
1647203520000|2022-03-13 20:32:00|13608.13|13480.13|13608.43|13480.43|13608.43|13480.43|13607.82|13479.82|9
1647203530000|2022-03-13 20:32:10|13608.44|13480.44|13608.23|13480.23|13608.47|13480.47|13608.23|13480.23|6
1647203540000|2022-03-13 20:32:20|13608.19|13480.19|13608.19|13480.19|13608.8|13480.8|13608.19|13480.19|9
1647203550000|2022-03-13 20:32:30|13608.23|13480.23|13609.34|13481.34|13609.34|13481.34|13608.23|13480.23|10
1647203560000|2022-03-13 20:32:40|13609.19|13481.19|13609.53|13481.53|13609.65|13481.65|13609.19|13481.19|9
1647203570000|2022-03-13 20:32:50|13609.24|13481.24|13609.28|13481.28|13609.46|13481.46|13609.24|13481.24|8
1647203580000|2022-03-13 20:33:00|13609.45|13481.45|13608.86|13480.86|13609.69|13481.69|13608.86|13480.86|9
1647203590000|2022-03-13 20:33:10|13609.06|13481.06|13608.79|13480.79|13609.06|13481.06|13608.51|13480.51|9
1647203600000|2022-03-13 20:33:20|13608.57|13480.57|13608.38|13480.38|13608.64|13480.64|13608.38|13480.38|9
1647203610000|2022-03-13 20:33:30|13608.4|13480.4|13608.54|13480.54|13608.54|13480.54|13608.24|13480.24|7
1647203620000|2022-03-13 20:33:40|13608.48|13480.48|13607.77|13479.77|13608.48|13480.48|13607.6|13479.6|9
1647203630000|2022-03-13 20:33:50|13607.93|13479.93|13607.26|13479.26|13608.1|13480.1|13607.19|13479.19|10
1647203640000|2022-03-13 20:34:00|13607.1|13479.1|13606.06|13478.06|13607.1|13479.1|13606.06|13478.06|10
1647203650000|2022-03-13 20:34:10|13605.92|13477.92|13606.08|13478.08|13606.22|13478.22|13605.92|13477.92|10
1647203660000|2022-03-13 20:34:20|13605.86|13477.86|13606.98|13478.98|13606.98|13478.98|13605.86|13477.86|7
1647203670000|2022-03-13 20:34:30|13607.11|13479.11|13606.53|13478.53|13607.11|13479.11|13606.53|13478.53|9
1647203680000|2022-03-13 20:34:40|13606.48|13478.48|13605.7|13477.7|13606.48|13478.48|13605.39|13477.39|10
1647203690000|2022-03-13 20:34:50|13605.8|13477.8|13606.1|13478.1|13606.19|13478.19|13605.77|13477.77|10
1647203700000|2022-03-13 20:35:00|13606.09|13478.09|13606.41|13478.41|13606.69|13478.69|13606.09|13478.09|10
1647203710000|2022-03-13 20:35:10|13606.29|13478.29|13604.61|13476.61|13606.29|13478.29|13604.61|13476.61|10
1647203720000|2022-03-13 20:35:20|13604.51|13476.51|13604.31|13476.31|13604.58|13476.58|13604.11|13476.11|10
1647203730000|2022-03-13 20:35:30|13604.33|13476.33|13605.82|13477.82|13605.82|13477.82|13604.33|13476.33|9
1647203740000|2022-03-13 20:35:40|13606.03|13478.03|13606.53|13478.53|13606.85|13478.85|13606.03|13478.03|7
1647203750000|2022-03-13 20:35:50|13606.49|13478.49|13607.76|13479.76|13607.82|13479.82|13606.49|13478.49|9
1647203760000|2022-03-13 20:36:00|13607.59|13479.59|13607.34|13479.34|13607.59|13479.59|13607.11|13479.11|9
1647203770000|2022-03-13 20:36:10|13607.17|13479.17|13606.88|13478.88|13607.25|13479.25|13606.84|13478.84|10
1647203780000|2022-03-13 20:36:20|13606.87|13478.87|13606.77|13478.77|13607|13479|13606.77|13478.77|6
1647203790000|2022-03-13 20:36:30|13606.91|13478.91|13606.82|13478.82|13606.91|13478.91|13606.67|13478.67|7
1647203800000|2022-03-13 20:36:40|13607.03|13479.03|13607.65|13479.65|13607.65|13479.65|13606.79|13478.79|9
1647203810000|2022-03-13 20:36:50|13608.45|13480.45|13609.01|13481.01|13609.21|13481.21|13608.45|13480.45|10
1647203820000|2022-03-13 20:37:00|13609.48|13481.48|13609.7|13481.7|13609.7|13481.7|13609.29|13481.29|8
1647203830000|2022-03-13 20:37:10|13609.67|13481.67|13610.23|13482.23|13610.38|13482.38|13609.58|13481.58|9
1647203840000|2022-03-13 20:37:20|13610.48|13482.48|13609.74|13481.74|13610.48|13482.48|13609.01|13481.01|10
1647203850000|2022-03-13 20:37:30|13609.91|13481.91|13609.8|13481.8|13610.75|13482.75|13609.47|13481.47|9
1647203860000|2022-03-13 20:37:40|13609.98|13481.98|13609.78|13481.78|13610.28|13482.28|13609.78|13481.78|7
1647203870000|2022-03-13 20:37:50|13610.08|13482.08|13609.3|13481.3|13610.09|13482.09|13609|13481|10
1647203880000|2022-03-13 20:38:00|13609.16|13481.16|13609.62|13481.62|13609.69|13481.69|13608.93|13480.93|10
1647203890000|2022-03-13 20:38:10|13609.59|13481.59|13609.85|13481.85|13610.09|13482.09|13609.58|13481.58|9
1647203900000|2022-03-13 20:38:20|13609.74|13481.74|13609.36|13481.36|13609.88|13481.88|13609.22|13481.22|7
1647203910000|2022-03-13 20:38:30|13609.4|13481.4|13609.47|13481.47|13609.62|13481.62|13609.19|13481.19|10
1647203920000|2022-03-13 20:38:40|13609.54|13481.54|13609.36|13481.36|13610.13|13482.13|13608.98|13480.98|9
1647203930000|2022-03-13 20:38:50|13609.35|13481.35|13610.48|13482.48|13610.48|13482.48|13609.35|13481.35|9
1647203940000|2022-03-13 20:39:00|13610.53|13482.53|13610.76|13482.76|13610.76|13482.76|13610.46|13482.46|10
1647203950000|2022-03-13 20:39:10|13610.99|13482.99|13612.32|13484.32|13612.32|13484.32|13610.99|13482.99|9
1647203960000|2022-03-13 20:39:20|13612.31|13484.31|13612.72|13484.72|13613.15|13485.15|13612.31|13484.31|9
1647203970000|2022-03-13 20:39:30|13612.73|13484.73|13613.16|13485.16|13613.16|13485.16|13612.57|13484.57|8
1647203980000|2022-03-13 20:39:40|13613.5|13485.5|13615.92|13487.92|13615.92|13487.92|13613.5|13485.5|10
1647203990000|2022-03-13 20:39:50|13615.82|13487.82|13616.67|13488.67|13616.67|13488.67|13615.62|13487.62|10
1647204000000|2022-03-13 20:40:00|13616.71|13488.71|13616.25|13488.25|13616.71|13488.71|13616.25|13488.25|10
1647204010000|2022-03-13 20:40:10|13616.47|13488.47|13617.73|13489.73|13617.86|13489.86|13616.47|13488.47|9
1647204020000|2022-03-13 20:40:20|13617.65|13489.65|13617.75|13489.75|13617.86|13489.86|13617.65|13489.65|7
1647204030000|2022-03-13 20:40:30|13617.74|13489.74|13617.35|13489.35|13617.8|13489.8|13617.24|13489.24|9
1647204040000|2022-03-13 20:40:40|13617.18|13489.18|13617.29|13489.29|13617.32|13489.32|13617.15|13489.15|9
1647204050000|2022-03-13 20:40:50|13617.36|13489.36|13617.08|13489.08|13617.36|13489.36|13617.01|13489.01|7
1647204060000|2022-03-13 20:41:00|13616.48|13488.48|13615.66|13487.66|13616.51|13488.51|13615.66|13487.66|10
1647204070000|2022-03-13 20:41:10|13615.74|13487.74|13615.51|13487.51|13616.06|13488.06|13615.44|13487.44|10
1647204080000|2022-03-13 20:41:20|13615.08|13487.08|13614.12|13486.12|13615.08|13487.08|13614.02|13486.02|8
1647204090000|2022-03-13 20:41:30|13614.2|13486.2|13613.63|13485.63|13614.2|13486.2|13613.52|13485.52|9
1647204100000|2022-03-13 20:41:40|13613.67|13485.67|13616.41|13488.41|13616.41|13488.41|13613.67|13485.67|9
1647204110000|2022-03-13 20:41:50|13616.53|13488.53|13617.76|13489.76|13617.76|13489.76|13616.44|13488.44|10
1647204120000|2022-03-13 20:42:00|13617.89|13489.89|13616.9|13488.9|13618.12|13490.12|13616.9|13488.9|10
1647204130000|2022-03-13 20:42:10|13616.76|13488.76|13614.22|13486.22|13616.76|13488.76|13614.22|13486.22|9
1647204140000|2022-03-13 20:42:20|13614.16|13486.16|13614.77|13486.77|13614.77|13486.77|13614.06|13486.06|8
1647204150000|2022-03-13 20:42:30|13614.75|13486.75|13615.33|13487.33|13616.01|13488.01|13614.75|13486.75|8
1647204160000|2022-03-13 20:42:40|13615.51|13487.51|13615.36|13487.36|13615.93|13487.93|13615.36|13487.36|10
1647204170000|2022-03-13 20:42:50|13615.55|13487.55|13615.2|13487.2|13615.55|13487.55|13615.2|13487.2|9
1647204180000|2022-03-13 20:43:00|13615.56|13487.56|13616.7|13488.7|13616.7|13488.7|13615.53|13487.53|9
1647204190000|2022-03-13 20:43:10|13616.44|13488.44|13617.98|13489.98|13618.03|13490.03|13616.44|13488.44|9
1647204200000|2022-03-13 20:43:20|13617.77|13489.77|13617.88|13489.88|13618.49|13490.49|13617.77|13489.77|9
1647204210000|2022-03-13 20:43:30|13617.73|13489.73|13617.3|13489.3|13617.73|13489.73|13617.1|13489.1|10
1647204220000|2022-03-13 20:43:40|13617.31|13489.31|13617.62|13489.62|13617.62|13489.62|13617.31|13489.31|8
1647204230000|2022-03-13 20:43:50|13617.9|13489.9|13619.25|13491.25|13619.25|13491.25|13617.9|13489.9|10
1647204240000|2022-03-13 20:44:00|13619.12|13491.12|13619.67|13491.67|13619.74|13491.74|13619.12|13491.12|9
1647204250000|2022-03-13 20:44:10|13619.8|13491.8|13620.08|13492.08|13620.27|13492.27|13619.8|13491.8|7
1647204260000|2022-03-13 20:44:20|13620.12|13492.12|13619.95|13491.95|13620.12|13492.12|13619.84|13491.84|8
1647204270000|2022-03-13 20:44:30|13620.07|13492.07|13620.19|13492.19|13620.27|13492.27|13619.95|13491.95|9
1647204280000|2022-03-13 20:44:40|13620.3|13492.3|13620.26|13492.26|13620.33|13492.33|13620.02|13492.02|10
1647204290000|2022-03-13 20:44:50|13620.29|13492.29|13619.83|13491.83|13620.29|13492.29|13619.76|13491.76|10
1647204300000|2022-03-13 20:45:00|13619.85|13491.85|13618.9|13490.9|13619.85|13491.85|13618.9|13490.9|9
1647204310000|2022-03-13 20:45:10|13618.64|13490.64|13617.56|13489.56|13618.64|13490.64|13617.56|13489.56|10
1647204320000|2022-03-13 20:45:20|13617.68|13489.68|13616.85|13488.85|13617.72|13489.72|13616.85|13488.85|10
1647204330000|2022-03-13 20:45:30|13616.66|13488.66|13616.2|13488.2|13616.66|13488.66|13616.2|13488.2|10
1647204340000|2022-03-13 20:45:40|13616.26|13488.26|13615.94|13487.94|13616.26|13488.26|13615.84|13487.84|8
1647204350000|2022-03-13 20:45:50|13615.95|13487.95|13615.17|13487.17|13616.33|13488.33|13615.07|13487.07|10
1647204360000|2022-03-13 20:46:00|13615.27|13487.27|13616.99|13488.99|13616.99|13488.99|13615.27|13487.27|9
1647204370000|2022-03-13 20:46:10|13617.01|13489.01|13617.19|13489.19|13617.31|13489.31|13617.01|13489.01|10
1647204380000|2022-03-13 20:46:20|13617.2|13489.2|13616.34|13488.34|13617.2|13489.2|13616.34|13488.34|9
1647204390000|2022-03-13 20:46:30|13616.39|13488.39|13616.41|13488.41|13616.54|13488.54|13616.03|13488.03|10
1647204400000|2022-03-13 20:46:40|13616.39|13488.39|13617.27|13489.27|13617.27|13489.27|13615.83|13487.83|10
1647204410000|2022-03-13 20:46:50|13617.42|13489.42|13618.33|13490.33|13618.33|13490.33|13617.19|13489.19|9
1647204420000|2022-03-13 20:47:00|13618.55|13490.55|13618.51|13490.51|13618.66|13490.66|13618.51|13490.51|5
1647204430000|2022-03-13 20:47:10|13618.41|13490.41|13617.92|13489.92|13618.48|13490.48|13617.75|13489.75|10
1647204440000|2022-03-13 20:47:20|13617.81|13489.81|13617.66|13489.66|13617.81|13489.81|13617.58|13489.58|8
1647204450000|2022-03-13 20:47:30|13617.38|13489.38|13617.4|13489.4|13617.84|13489.84|13616.98|13488.98|8
1647204460000|2022-03-13 20:47:40|13617.42|13489.42|13617.31|13489.31|13617.47|13489.47|13617.31|13489.31|4
1647204470000|2022-03-13 20:47:50|13617.24|13489.24|13617.57|13489.57|13617.59|13489.59|13617.24|13489.24|8
1647204480000|2022-03-13 20:48:00|13618.12|13490.12|13616.82|13488.82|13618.57|13490.57|13616.69|13488.69|10
1647204490000|2022-03-13 20:48:10|13616.81|13488.81|13615.91|13487.91|13616.81|13488.81|13615.91|13487.91|7
1647204500000|2022-03-13 20:48:20|13615.86|13487.86|13615.26|13487.26|13615.86|13487.86|13614.93|13486.93|7
1647204510000|2022-03-13 20:48:30|13615.21|13487.21|13616.19|13488.19|13616.19|13488.19|13615.08|13487.08|9
1647204520000|2022-03-13 20:48:40|13616.13|13488.13|13616.42|13488.42|13616.42|13488.42|13616.12|13488.12|9
1647204530000|2022-03-13 20:48:50|13616.4|13488.4|13616.27|13488.27|13616.62|13488.62|13616.24|13488.24|8
1647204540000|2022-03-13 20:49:00|13616.09|13488.09|13615.94|13487.94|13616.27|13488.27|13615.9|13487.9|9
1647204550000|2022-03-13 20:49:10|13615.83|13487.83|13615.63|13487.63|13615.84|13487.84|13615.63|13487.63|6
1647204560000|2022-03-13 20:49:20|13615.76|13487.76|13615.73|13487.73|13615.84|13487.84|13615.73|13487.73|7
1647204570000|2022-03-13 20:49:30|13615.71|13487.71|13616.35|13488.35|13616.35|13488.35|13615.71|13487.71|7
1647204580000|2022-03-13 20:49:40|13617.33|13489.33|13617.75|13489.75|13617.75|13489.75|13617.25|13489.25|9
1647204590000|2022-03-13 20:49:50|13618.36|13490.36|13618.69|13490.69|13618.89|13490.89|13618.07|13490.07|9
1647204600000|2022-03-13 20:50:00|13618.72|13490.72|13617.62|13489.62|13618.72|13490.72|13617.52|13489.52|9
1647204610000|2022-03-13 20:50:10|13617.49|13489.49|13616.37|13488.37|13617.49|13489.49|13616.35|13488.35|10
1647204620000|2022-03-13 20:50:20|13616.18|13488.18|13616.1|13488.1|13616.78|13488.78|13616.09|13488.09|7
1647204630000|2022-03-13 20:50:30|13616.02|13488.02|13614.07|13486.07|13616.02|13488.02|13614.07|13486.07|7
1647204640000|2022-03-13 20:50:40|13614.24|13486.24|13613.33|13485.33|13614.24|13486.24|13613.25|13485.25|9
1647204650000|2022-03-13 20:50:50|13612.61|13484.61|13611.58|13483.58|13612.61|13484.61|13611.43|13483.43|7
1647204660000|2022-03-13 20:51:00|13611.51|13483.51|13610.75|13482.75|13611.76|13483.76|13610.75|13482.75|8
1647204670000|2022-03-13 20:51:10|13610.3|13482.3|13607.34|13479.34|13610.3|13482.3|13607.18|13479.18|9
1647204680000|2022-03-13 20:51:20|13607.76|13479.76|13608.56|13480.56|13608.56|13480.56|13607.5|13479.5|8
1647204690000|2022-03-13 20:51:30|13608.47|13480.47|13608.33|13480.33|13608.92|13480.92|13608.33|13480.33|9
1647204700000|2022-03-13 20:51:40|13608.03|13480.03|13608.04|13480.04|13608.16|13480.16|13607.64|13479.64|8
1647204710000|2022-03-13 20:51:50|13608.07|13480.07|13607.77|13479.77|13608.07|13480.07|13607.52|13479.52|8
1647204720000|2022-03-13 20:52:00|13607.73|13479.73|13607.87|13479.87|13607.9|13479.9|13607.55|13479.55|10
1647204730000|2022-03-13 20:52:10|13607.84|13479.84|13607.73|13479.73|13607.95|13479.95|13607.64|13479.64|9
1647204740000|2022-03-13 20:52:20|13607.75|13479.75|13607.95|13479.95|13607.95|13479.95|13607.65|13479.65|7
1647204750000|2022-03-13 20:52:30|13607.92|13479.92|13607.92|13479.92|13608.15|13480.15|13607.92|13479.92|6
1647204760000|2022-03-13 20:52:40|13607.53|13479.53|13607.32|13479.32|13607.59|13479.59|13607.32|13479.32|6
1647204770000|2022-03-13 20:52:50|13607.38|13479.38|13602.09|13474.09|13607.38|13479.38|13602.09|13474.09|10
1647204780000|2022-03-13 20:53:00|13601.79|13473.79|13598.24|13470.24|13601.79|13473.79|13598.24|13470.24|10
1647204790000|2022-03-13 20:53:10|13597.93|13469.93|13597.85|13469.85|13597.93|13469.93|13597.59|13469.59|8
1647204800000|2022-03-13 20:53:20|13597.99|13469.99|13597.7|13469.7|13597.99|13469.99|13597.14|13469.14|9
1647204810000|2022-03-13 20:53:30|13597.72|13469.72|13598.27|13470.27|13598.48|13470.48|13597.72|13469.72|10
1647204820000|2022-03-13 20:53:40|13598.58|13470.58|13597.86|13469.86|13598.58|13470.58|13597.85|13469.85|10
1647204830000|2022-03-13 20:53:50|13597.77|13469.77|13597.05|13469.05|13597.77|13469.77|13596.34|13468.34|10
1647204840000|2022-03-13 20:54:00|13595.1|13467.1|13594.2|13466.2|13595.35|13467.35|13594.17|13466.17|10
1647204850000|2022-03-13 20:54:10|13594.14|13466.14|13593.81|13465.81|13594.51|13466.51|13593.45|13465.45|9
1647204860000|2022-03-13 20:54:20|13593.93|13465.93|13593.93|13465.93|13594.11|13466.11|13593.7|13465.7|8
1647204870000|2022-03-13 20:54:30|13593.98|13465.98|13593.85|13465.85|13593.98|13465.98|13593.79|13465.79|5
1647204880000|2022-03-13 20:54:40|13593.78|13465.78|13593.24|13465.24|13593.94|13465.94|13593.24|13465.24|9
1647204890000|2022-03-13 20:54:50|13593.45|13465.45|13592.37|13464.37|13593.58|13465.58|13592.37|13464.37|9
1647204900000|2022-03-13 20:55:00|13592.57|13464.57|13592.67|13464.67|13592.67|13464.67|13592.48|13464.48|8
1647204910000|2022-03-13 20:55:10|13592.71|13464.71|13593.76|13465.76|13593.76|13465.76|13592.71|13464.71|8
1647204920000|2022-03-13 20:55:20|13593.48|13465.48|13594.39|13466.39|13594.39|13466.39|13592.23|13464.23|9
1647204930000|2022-03-13 20:55:30|13594.38|13466.38|13594.57|13466.57|13594.57|13466.57|13594.2|13466.2|10
1647204940000|2022-03-13 20:55:40|13594.63|13466.63|13593.6|13465.6|13595.43|13467.43|13593.6|13465.6|10
1647204950000|2022-03-13 20:55:50|13592.51|13464.51|13590.08|13462.08|13592.51|13464.51|13590.08|13462.08|7
1647204960000|2022-03-13 20:56:00|13590.07|13462.07|13588.46|13460.46|13590.07|13462.07|13588.34|13460.34|10
1647204970000|2022-03-13 20:56:10|13588.17|13460.17|13585.77|13457.77|13588.17|13460.17|13585.43|13457.43|10
1647204980000|2022-03-13 20:56:20|13585.92|13457.92|13585.82|13457.82|13586.47|13458.47|13585.4|13457.4|9
1647204990000|2022-03-13 20:56:30|13585.96|13457.96|13585.19|13457.19|13586.66|13458.66|13585.19|13457.19|10
1647205000000|2022-03-13 20:56:40|13584.69|13456.69|13582.76|13454.76|13584.69|13456.69|13582.74|13454.74|10
1647205010000|2022-03-13 20:56:50|13582.86|13454.86|13583.01|13455.01|13583.68|13455.68|13582.85|13454.85|10
1647205020000|2022-03-13 20:57:00|13583.09|13455.09|13581.41|13453.41|13583.23|13455.23|13581.41|13453.41|10
1647205030000|2022-03-13 20:57:10|13581.28|13453.28|13581.22|13453.22|13581.28|13453.28|13580.79|13452.79|10
1647205040000|2022-03-13 20:57:20|13581.27|13453.27|13581.25|13453.25|13581.59|13453.59|13581.25|13453.25|10
1647205050000|2022-03-13 20:57:30|13581.32|13453.32|13581.77|13453.77|13581.78|13453.78|13581.32|13453.32|9
1647205060000|2022-03-13 20:57:40|13581.76|13453.76|13582.21|13454.21|13582.31|13454.31|13581.76|13453.76|7
1647205070000|2022-03-13 20:57:50|13582.24|13454.24|13583.63|13455.63|13583.97|13455.97|13582.1|13454.1|8
1647205080000|2022-03-13 20:58:00|13583.67|13455.67|13584.09|13456.09|13584.11|13456.11|13583.35|13455.35|9
1647205090000|2022-03-13 20:58:10|13584.18|13456.18|13586.22|13458.22|13586.28|13458.28|13584.18|13456.18|9
1647205100000|2022-03-13 20:58:20|13586.24|13458.24|13586.82|13458.82|13586.99|13458.99|13586.24|13458.24|10
1647205110000|2022-03-13 20:58:30|13586.88|13458.88|13587.32|13459.32|13587.4|13459.4|13586.54|13458.54|10
1647205120000|2022-03-13 20:58:40|13587.26|13459.26|13588.82|13460.82|13588.82|13460.82|13587.26|13459.26|8
1647205130000|2022-03-13 20:58:50|13589.08|13461.08|13589.71|13461.71|13589.71|13461.71|13589.08|13461.08|9
1647205140000|2022-03-13 20:59:00|13589.75|13461.75|13589.81|13461.81|13589.81|13461.81|13589.54|13461.54|7
1647205150000|2022-03-13 20:59:10|13589.83|13461.83|13590.25|13462.25|13590.47|13462.47|13589.79|13461.79|7
1647205160000|2022-03-13 20:59:20|13590.1|13462.1|13590.1|13462.1|13590.19|13462.19|13589.81|13461.81|9
1647205170000|2022-03-13 20:59:30|13590.03|13462.03|13590.36|13462.36|13590.46|13462.46|13590.03|13462.03|9
1647205180000|2022-03-13 20:59:40|13590.57|13462.57|13591.7|13463.7|13591.71|13463.71|13590.57|13462.57|8
1647205190000|2022-03-13 20:59:50|13591.84|13463.84|13591.45|13463.45|13591.93|13463.93|13591.34|13463.34|10
1647205200000|2022-03-13 21:00:00|13591.43|13463.43|13589.01|13461.01|13591.43|13463.43|13589.01|13461.01|10
1647205210000|2022-03-13 21:00:10|13588.96|13460.96|13584.04|13456.04|13588.96|13460.96|13584.04|13456.04|10
1647205220000|2022-03-13 21:00:20|13583|13455|13580.46|13452.46|13583|13455|13580.43|13452.43|10
1647205230000|2022-03-13 21:00:30|13580.15|13452.15|13579.52|13451.52|13580.17|13452.17|13578.54|13450.54|10
1647205240000|2022-03-13 21:00:40|13579.47|13451.47|13580.09|13452.09|13580.28|13452.28|13579.47|13451.47|10
1647205250000|2022-03-13 21:00:50|13579.63|13451.63|13580.79|13452.79|13581.51|13453.51|13579.63|13451.63|10
1647205260000|2022-03-13 21:01:00|13580.92|13452.92|13580.75|13452.75|13580.92|13452.92|13580.74|13452.74|9
1647205270000|2022-03-13 21:01:10|13580.86|13452.86|13580.21|13452.21|13580.86|13452.86|13580.21|13452.21|6
1647205280000|2022-03-13 21:01:20|13580.46|13452.46|13580.56|13452.56|13580.56|13452.56|13579.87|13451.87|9
1647205290000|2022-03-13 21:01:30|13580.71|13452.71|13581.22|13453.22|13581.22|13453.22|13580.71|13452.71|8
1647205300000|2022-03-13 21:01:40|13581.21|13453.21|13581.31|13453.31|13581.38|13453.38|13581.1|13453.1|8
1647205310000|2022-03-13 21:01:50|13581.63|13453.63|13581.44|13453.44|13581.72|13453.72|13581.44|13453.44|6
1647205320000|2022-03-13 21:02:00|13581.76|13453.76|13581.6|13453.6|13581.8|13453.8|13581.6|13453.6|9
1647205330000|2022-03-13 21:02:10|13581.76|13453.76|13581.9|13453.9|13582.01|13454.01|13581.22|13453.22|10
1647205340000|2022-03-13 21:02:20|13581.86|13453.86|13580.91|13452.91|13581.86|13453.86|13580.91|13452.91|9
1647205350000|2022-03-13 21:02:30|13580.8|13452.8|13581.16|13453.16|13581.19|13453.19|13580.8|13452.8|10
1647205360000|2022-03-13 21:02:40|13581.13|13453.13|13581.33|13453.33|13581.33|13453.33|13580.93|13452.93|8
1647205370000|2022-03-13 21:02:50|13581.36|13453.36|13581.78|13453.78|13581.78|13453.78|13581.19|13453.19|8
1647205380000|2022-03-13 21:03:00|13581.71|13453.71|13581.38|13453.38|13581.87|13453.87|13581.38|13453.38|8
1647205390000|2022-03-13 21:03:10|13581.35|13453.35|13581.51|13453.51|13581.61|13453.61|13581.32|13453.32|9
1647205400000|2022-03-13 21:03:20|13581.6|13453.6|13581.01|13453.01|13581.71|13453.71|13580.99|13452.99|9
1647205410000|2022-03-13 21:03:30|13581.06|13453.06|13581.09|13453.09|13581.16|13453.16|13580.93|13452.93|10
1647205420000|2022-03-13 21:03:40|13581.07|13453.07|13582.5|13454.5|13582.72|13454.72|13580.89|13452.89|9
1647205430000|2022-03-13 21:03:50|13582.55|13454.55|13581.77|13453.77|13583.11|13455.11|13581.77|13453.77|10
1647205440000|2022-03-13 21:04:00|13581.93|13453.93|13581.17|13453.17|13581.93|13453.93|13581.09|13453.09|9
1647205450000|2022-03-13 21:04:10|13581.32|13453.32|13579.22|13451.22|13581.51|13453.51|13578.91|13450.91|10
1647205460000|2022-03-13 21:04:20|13579.17|13451.17|13578.92|13450.92|13579.17|13451.17|13578.92|13450.92|7
1647205470000|2022-03-13 21:04:30|13578.84|13450.84|13580.99|13452.99|13581.03|13453.03|13578.84|13450.84|10
1647205480000|2022-03-13 21:04:40|13581.51|13453.51|13580.98|13452.98|13581.51|13453.51|13580.98|13452.98|8
1647205490000|2022-03-13 21:04:50|13581.19|13453.19|13580.27|13452.27|13581.19|13453.19|13580.13|13452.13|9
1647205500000|2022-03-13 21:05:00|13580.01|13452.01|13580.85|13452.85|13580.85|13452.85|13579.96|13451.96|10
1647205510000|2022-03-13 21:05:10|13580.84|13452.84|13581.26|13453.26|13581.45|13453.45|13580.84|13452.84|8
1647205520000|2022-03-13 21:05:20|13581.45|13453.45|13584.6|13456.6|13584.6|13456.6|13581.45|13453.45|10
1647205530000|2022-03-13 21:05:30|13584.64|13456.64|13587.31|13459.31|13587.31|13459.31|13584.39|13456.39|10
1647205540000|2022-03-13 21:05:40|13587.42|13459.42|13587.21|13459.21|13587.42|13459.42|13587.05|13459.05|10
1647205550000|2022-03-13 21:05:50|13587.2|13459.2|13587.29|13459.29|13587.29|13459.29|13587.01|13459.01|9
1647205560000|2022-03-13 21:06:00|13587.43|13459.43|13587.02|13459.02|13587.85|13459.85|13587.02|13459.02|10
1647205570000|2022-03-13 21:06:10|13587.17|13459.17|13587.18|13459.18|13587.39|13459.39|13587.17|13459.17|9
1647205580000|2022-03-13 21:06:20|13587.2|13459.2|13587.38|13459.38|13587.38|13459.38|13587.1|13459.1|8
1647205590000|2022-03-13 21:06:30|13587.34|13459.34|13586.87|13458.87|13587.41|13459.41|13586.87|13458.87|9
1647205600000|2022-03-13 21:06:40|13586.8|13458.8|13587.11|13459.11|13587.45|13459.45|13586.79|13458.79|8
1647205610000|2022-03-13 21:06:50|13587.31|13459.31|13588.54|13460.54|13588.54|13460.54|13587.31|13459.31|9
1647205620000|2022-03-13 21:07:00|13589.2|13461.2|13589.07|13461.07|13589.2|13461.2|13589.02|13461.02|10
1647205630000|2022-03-13 21:07:10|13590.05|13462.05|13589.55|13461.55|13590.06|13462.06|13589.55|13461.55|6
1647205640000|2022-03-13 21:07:20|13589.43|13461.43|13589.07|13461.07|13589.43|13461.43|13589.05|13461.05|9
1647205650000|2022-03-13 21:07:30|13589.16|13461.16|13589.74|13461.74|13589.74|13461.74|13589.03|13461.03|10
1647205660000|2022-03-13 21:07:40|13589.84|13461.84|13589.78|13461.78|13589.84|13461.84|13589.37|13461.37|9
1647205670000|2022-03-13 21:07:50|13589.76|13461.76|13591.44|13463.44|13591.44|13463.44|13589.57|13461.57|9
1647205680000|2022-03-13 21:08:00|13591.6|13463.6|13593.55|13465.55|13593.55|13465.55|13591.6|13463.6|10
1647205690000|2022-03-13 21:08:10|13594.73|13466.73|13595.27|13467.27|13595.32|13467.32|13594.73|13466.73|10
1647205700000|2022-03-13 21:08:20|13595.06|13467.06|13593.76|13465.76|13595.34|13467.34|13593.76|13465.76|10
1647205710000|2022-03-13 21:08:30|13593.55|13465.55|13592.92|13464.92|13593.55|13465.55|13592.23|13464.23|10
1647205720000|2022-03-13 21:08:40|13593.19|13465.19|13593.04|13465.04|13593.37|13465.37|13593.04|13465.04|8
1647205730000|2022-03-13 21:08:50|13593.14|13465.14|13594.75|13466.75|13594.75|13466.75|13592.83|13464.83|10
1647205740000|2022-03-13 21:09:00|13595.41|13467.41|13597.62|13469.62|13597.62|13469.62|13595.41|13467.41|10
1647205750000|2022-03-13 21:09:10|13597.63|13469.63|13598.88|13470.88|13599.17|13471.17|13597.63|13469.63|10
1647205760000|2022-03-13 21:09:20|13599.38|13471.38|13599.23|13471.23|13599.53|13471.53|13599.04|13471.04|10
1647205770000|2022-03-13 21:09:30|13599.5|13471.5|13601.2|13473.2|13601.21|13473.21|13599.44|13471.44|10
1647205780000|2022-03-13 21:09:40|13600.95|13472.95|13601.88|13473.88|13602.23|13474.23|13600.9|13472.9|10
1647205790000|2022-03-13 21:09:50|13601.82|13473.82|13601.61|13473.61|13602.28|13474.28|13601.35|13473.35|8
1647205800000|2022-03-13 21:10:00|13601.95|13473.95|13604.2|13476.2|13604.2|13476.2|13601.95|13473.95|9
1647205810000|2022-03-13 21:10:10|13604.3|13476.3|13605.78|13477.78|13605.78|13477.78|13604.3|13476.3|10
1647205820000|2022-03-13 21:10:20|13605.81|13477.81|13607.37|13479.37|13607.37|13479.37|13605.76|13477.76|10
1647205830000|2022-03-13 21:10:30|13607.51|13479.51|13609.17|13481.17|13609.31|13481.31|13607.51|13479.51|10
1647205840000|2022-03-13 21:10:40|13609.18|13481.18|13613.53|13485.53|13613.53|13485.53|13609.06|13481.06|9
1647205850000|2022-03-13 21:10:50|13614.37|13486.37|13619.18|13491.18|13619.18|13491.18|13614.37|13486.37|10
1647205860000|2022-03-13 21:11:00|13619.48|13491.48|13623.53|13495.53|13623.65|13495.65|13619.48|13491.48|10
1647205870000|2022-03-13 21:11:10|13623.85|13495.85|13623.41|13495.41|13623.85|13495.85|13623.28|13495.28|9
1647205880000|2022-03-13 21:11:20|13623.7|13495.7|13623.23|13495.23|13623.92|13495.92|13623.19|13495.19|9
1647205890000|2022-03-13 21:11:30|13623.13|13495.13|13623.27|13495.27|13623.27|13495.27|13622.68|13494.68|9
1647205900000|2022-03-13 21:11:40|13623.39|13495.39|13623.14|13495.14|13623.39|13495.39|13622.81|13494.81|8
1647205910000|2022-03-13 21:11:50|13623.02|13495.02|13622.94|13494.94|13623.13|13495.13|13622.94|13494.94|4
1647205920000|2022-03-13 21:12:00|13623.23|13495.23|13624|13496|13624|13496|13623.23|13495.23|6
1647205930000|2022-03-13 21:12:10|13624.01|13496.01|13624.37|13496.37|13624.76|13496.76|13623.63|13495.63|10
1647205940000|2022-03-13 21:12:20|13624.24|13496.24|13624.74|13496.74|13624.89|13496.89|13624.24|13496.24|7
1647205950000|2022-03-13 21:12:30|13624.24|13496.24|13624.35|13496.35|13624.35|13496.35|13624.2|13496.2|8
1647205960000|2022-03-13 21:12:40|13624.78|13496.78|13625.09|13497.09|13625.09|13497.09|13624.66|13496.66|8
1647205970000|2022-03-13 21:12:50|13625.12|13497.12|13624.68|13496.68|13625.12|13497.12|13624.63|13496.63|10
1647205980000|2022-03-13 21:13:00|13624.67|13496.67|13624.86|13496.86|13624.86|13496.86|13624.52|13496.52|10
1647205990000|2022-03-13 21:13:10|13625.12|13497.12|13625.93|13497.93|13625.93|13497.93|13625.12|13497.12|8
1647206000000|2022-03-13 21:13:20|13626.06|13498.06|13626.41|13498.41|13626.66|13498.66|13626.06|13498.06|10
1647206010000|2022-03-13 21:13:30|13626.43|13498.43|13626.99|13498.99|13626.99|13498.99|13626.34|13498.34|9
1647206020000|2022-03-13 21:13:40|13627.17|13499.17|13627.53|13499.53|13627.53|13499.53|13627.17|13499.17|7
1647206030000|2022-03-13 21:13:50|13627.63|13499.63|13628.74|13500.74|13628.74|13500.74|13627.63|13499.63|9
1647206040000|2022-03-13 21:14:00|13628.77|13500.77|13631.02|13503.02|13631.02|13503.02|13628.68|13500.68|9
1647206050000|2022-03-13 21:14:10|13631.49|13503.49|13631.82|13503.82|13632.03|13504.03|13630.88|13502.88|10
1647206060000|2022-03-13 21:14:20|13632.85|13504.85|13633.1|13505.1|13633.22|13505.22|13632.09|13504.09|10
1647206070000|2022-03-13 21:14:30|13633.08|13505.08|13632.65|13504.65|13633.16|13505.16|13632.5|13504.5|6
1647206080000|2022-03-13 21:14:40|13633.7|13505.7|13634.86|13506.86|13634.86|13506.86|13632.75|13504.75|9
1647206090000|2022-03-13 21:14:50|13635.32|13507.32|13634.67|13506.67|13635.32|13507.32|13634.6|13506.6|10
1647206100000|2022-03-13 21:15:00|13634.66|13506.66|13634.74|13506.74|13634.93|13506.93|13634.62|13506.62|10
1647206110000|2022-03-13 21:15:10|13634.75|13506.75|13633.99|13505.99|13634.85|13506.85|13633.6|13505.6|10
1647206120000|2022-03-13 21:15:20|13633.79|13505.79|13632.67|13504.67|13633.79|13505.79|13632.67|13504.67|7
1647206130000|2022-03-13 21:15:30|13632.62|13504.62|13632.28|13504.28|13632.84|13504.84|13632.28|13504.28|9
1647206140000|2022-03-13 21:15:40|13632.21|13504.21|13631.33|13503.33|13632.21|13504.21|13631.33|13503.33|10
1647206150000|2022-03-13 21:15:50|13631.34|13503.34|13633.43|13505.43|13633.43|13505.43|13631.34|13503.34|9
1647206160000|2022-03-13 21:16:00|13633.34|13505.34|13631.67|13503.67|13633.34|13505.34|13631.33|13503.33|10
1647206170000|2022-03-13 21:16:10|13631.65|13503.65|13631.82|13503.82|13632.02|13504.02|13631.6|13503.6|7
1647206180000|2022-03-13 21:16:20|13632.08|13504.08|13628.47|13500.47|13632.08|13504.08|13628.4|13500.4|10
1647206190000|2022-03-13 21:16:30|13628.17|13500.17|13625.78|13497.78|13628.17|13500.17|13625.67|13497.67|7
1647206200000|2022-03-13 21:16:40|13624.73|13496.73|13624.56|13496.56|13624.73|13496.73|13623.61|13495.61|10
1647206210000|2022-03-13 21:16:50|13624.7|13496.7|13624.55|13496.55|13624.71|13496.71|13624.13|13496.13|10
1647206220000|2022-03-13 21:17:00|13623.92|13495.92|13623.78|13495.78|13623.92|13495.92|13623.24|13495.24|9
1647206230000|2022-03-13 21:17:10|13623.77|13495.77|13622.01|13494.01|13623.77|13495.77|13622.01|13494.01|8
1647206240000|2022-03-13 21:17:20|13621.96|13493.96|13621.59|13493.59|13622.38|13494.38|13621.59|13493.59|10
1647206250000|2022-03-13 21:17:30|13621.64|13493.64|13622.58|13494.58|13622.58|13494.58|13621.1|13493.1|9
1647206260000|2022-03-13 21:17:40|13622.2|13494.2|13623.06|13495.06|13623.06|13495.06|13622.19|13494.19|9
1647206270000|2022-03-13 21:17:50|13623.07|13495.07|13624.15|13496.15|13624.15|13496.15|13623.07|13495.07|7
1647206280000|2022-03-13 21:18:00|13624.16|13496.16|13624.91|13496.91|13624.91|13496.91|13624.07|13496.07|9
1647206290000|2022-03-13 21:18:10|13625.03|13497.03|13625.4|13497.4|13625.74|13497.74|13625.03|13497.03|9
1647206300000|2022-03-13 21:18:20|13625.39|13497.39|13625.67|13497.67|13625.89|13497.89|13625.08|13497.08|9
1647206310000|2022-03-13 21:18:30|13625.58|13497.58|13625.67|13497.67|13625.72|13497.72|13625.56|13497.56|5
1647206320000|2022-03-13 21:18:40|13625.66|13497.66|13625.53|13497.53|13625.88|13497.88|13625.38|13497.38|10
1647206330000|2022-03-13 21:18:50|13625.36|13497.36|13625.42|13497.42|13625.61|13497.61|13625.16|13497.16|8
1647206340000|2022-03-13 21:19:00|13625.06|13497.06|13624.17|13496.17|13625.06|13497.06|13623.76|13495.76|10
1647206350000|2022-03-13 21:19:10|13623.94|13495.94|13624.53|13496.53|13624.53|13496.53|13623.92|13495.92|5
1647206360000|2022-03-13 21:19:20|13624.6|13496.6|13623.95|13495.95|13624.64|13496.64|13623.95|13495.95|10
1647206370000|2022-03-13 21:19:30|13623.76|13495.76|13623.44|13495.44|13623.92|13495.92|13623.44|13495.44|8
1647206380000|2022-03-13 21:19:40|13623.59|13495.59|13623.14|13495.14|13623.59|13495.59|13623.09|13495.09|10
1647206390000|2022-03-13 21:19:50|13623.08|13495.08|13622.07|13494.07|13623.22|13495.22|13622.07|13494.07|5
1647206400000|2022-03-13 21:20:00|13622.31|13494.31|13624.36|13496.36|13624.36|13496.36|13622.31|13494.31|9
1647206410000|2022-03-13 21:20:10|13623.85|13495.85|13626.75|13498.75|13626.75|13498.75|13623.85|13495.85|8
1647206420000|2022-03-13 21:20:20|13626.28|13498.28|13624.34|13496.34|13626.28|13498.28|13624.24|13496.24|10
1647206430000|2022-03-13 21:20:30|13624.24|13496.24|13623.3|13495.3|13624.24|13496.24|13623.3|13495.3|5
1647206440000|2022-03-13 21:20:40|13623.34|13495.34|13623.95|13495.95|13624|13496|13623.24|13495.24|10
1647206450000|2022-03-13 21:20:50|13623.92|13495.92|13623.6|13495.6|13623.92|13495.92|13623.58|13495.58|9
1647206460000|2022-03-13 21:21:00|13623.39|13495.39|13622.66|13494.66|13623.43|13495.43|13622.66|13494.66|9
1647206470000|2022-03-13 21:21:10|13622.21|13494.21|13621.63|13493.63|13622.23|13494.23|13621.53|13493.53|7
1647206480000|2022-03-13 21:21:20|13621.44|13493.44|13620.19|13492.19|13621.44|13493.44|13620.19|13492.19|9
1647206490000|2022-03-13 21:21:30|13620.16|13492.16|13620.76|13492.76|13620.84|13492.84|13620.03|13492.03|10
1647206500000|2022-03-13 21:21:40|13621.04|13493.04|13621.02|13493.02|13621.28|13493.28|13620.48|13492.48|8
1647206510000|2022-03-13 21:21:50|13621.04|13493.04|13621.04|13493.04|13621.1|13493.1|13620.93|13492.93|6
1647206520000|2022-03-13 21:22:00|13621.03|13493.03|13622.09|13494.09|13622.09|13494.09|13621.03|13493.03|10
1647206530000|2022-03-13 21:22:10|13621.56|13493.56|13622.21|13494.21|13622.27|13494.27|13621.44|13493.44|9
1647206540000|2022-03-13 21:22:20|13621.63|13493.63|13621.73|13493.73|13621.77|13493.77|13621.44|13493.44|9
1647206550000|2022-03-13 21:22:30|13621.79|13493.79|13621.68|13493.68|13621.79|13493.79|13621.68|13493.68|4
1647206560000|2022-03-13 21:22:40|13621.74|13493.74|13621.99|13493.99|13622.19|13494.19|13621.48|13493.48|10
1647206570000|2022-03-13 21:22:50|13622.01|13494.01|13622.36|13494.36|13622.36|13494.36|13621.68|13493.68|9
1647206580000|2022-03-13 21:23:00|13622.33|13494.33|13623.38|13495.38|13623.38|13495.38|13621.93|13493.93|9
1647206590000|2022-03-13 21:23:10|13623.5|13495.5|13623.68|13495.68|13623.78|13495.78|13623.5|13495.5|7
1647206600000|2022-03-13 21:23:20|13623.7|13495.7|13622.46|13494.46|13623.91|13495.91|13622.46|13494.46|9
1647206610000|2022-03-13 21:23:30|13622.6|13494.6|13622.39|13494.39|13622.88|13494.88|13622.25|13494.25|10
1647206620000|2022-03-13 21:23:40|13622.56|13494.56|13622.6|13494.6|13622.63|13494.63|13622.21|13494.21|7
1647206630000|2022-03-13 21:23:50|13622.56|13494.56|13623.21|13495.21|13623.21|13495.21|13622.56|13494.56|8
1647206640000|2022-03-13 21:24:00|13623.22|13495.22|13623.24|13495.24|13623.4|13495.4|13623.13|13495.13|6
1647206650000|2022-03-13 21:24:10|13623.26|13495.26|13622.89|13494.89|13623.26|13495.26|13622.89|13494.89|7
1647206660000|2022-03-13 21:24:20|13622.96|13494.96|13622.81|13494.81|13622.96|13494.96|13622.68|13494.68|9
1647206670000|2022-03-13 21:24:30|13622.79|13494.79|13622.94|13494.94|13622.94|13494.94|13622.71|13494.71|7
1647206680000|2022-03-13 21:24:40|13623.23|13495.23|13623.33|13495.33|13623.41|13495.41|13623.23|13495.23|6
1647206690000|2022-03-13 21:24:50|13623.23|13495.23|13623.38|13495.38|13623.53|13495.53|13623.05|13495.05|9
1647206700000|2022-03-13 21:25:00|13623.29|13495.29|13621.3|13493.3|13623.29|13495.29|13621.28|13493.28|9
1647206710000|2022-03-13 21:25:10|13620.96|13492.96|13618.87|13490.87|13620.96|13492.96|13618.87|13490.87|10
1647206720000|2022-03-13 21:25:20|13618.38|13490.38|13617.92|13489.92|13618.38|13490.38|13617.73|13489.73|6
1647206730000|2022-03-13 21:25:30|13617.98|13489.98|13617.17|13489.17|13617.98|13489.98|13617.13|13489.13|10
1647206740000|2022-03-13 21:25:40|13616.86|13488.86|13617.12|13489.12|13617.12|13489.12|13616.85|13488.85|8
1647206750000|2022-03-13 21:25:50|13617.07|13489.07|13617.26|13489.26|13617.33|13489.33|13616.9|13488.9|9
1647206760000|2022-03-13 21:26:00|13617.39|13489.39|13617.55|13489.55|13617.57|13489.57|13617.39|13489.39|8
1647206770000|2022-03-13 21:26:10|13617.57|13489.57|13617.5|13489.5|13617.57|13489.57|13617.24|13489.24|7
1647206780000|2022-03-13 21:26:20|13617.4|13489.4|13618.15|13490.15|13618.21|13490.21|13617.34|13489.34|8
1647206790000|2022-03-13 21:26:30|13618.14|13490.14|13617.32|13489.32|13618.18|13490.18|13617.32|13489.32|9
1647206800000|2022-03-13 21:26:40|13617.21|13489.21|13614.96|13486.96|13617.21|13489.21|13614.96|13486.96|10
1647206810000|2022-03-13 21:26:50|13614.89|13486.89|13613.57|13485.57|13614.93|13486.93|13613.57|13485.57|10
1647206820000|2022-03-13 21:27:00|13613.14|13485.14|13612.95|13484.95|13613.35|13485.35|13612.9|13484.9|10
1647206830000|2022-03-13 21:27:10|13612.88|13484.88|13612.93|13484.93|13612.93|13484.93|13612.62|13484.62|9
1647206840000|2022-03-13 21:27:20|13612.81|13484.81|13612.8|13484.8|13613.01|13485.01|13612.8|13484.8|6
1647206850000|2022-03-13 21:27:30|13612.84|13484.84|13612.94|13484.94|13612.94|13484.94|13612.58|13484.58|8
1647206860000|2022-03-13 21:27:40|13612.85|13484.85|13613.46|13485.46|13613.57|13485.57|13612.85|13484.85|8
1647206870000|2022-03-13 21:27:50|13613.4|13485.4|13614.31|13486.31|13614.31|13486.31|13613.4|13485.4|7
1647206880000|2022-03-13 21:28:00|13614.4|13486.4|13614.55|13486.55|13614.55|13486.55|13614.26|13486.26|6
1647206890000|2022-03-13 21:28:10|13615.12|13487.12|13616.53|13488.53|13616.53|13488.53|13614.8|13486.8|10
1647206900000|2022-03-13 21:28:20|13616.89|13488.89|13618.56|13490.56|13618.68|13490.68|13616.89|13488.89|9
1647206910000|2022-03-13 21:28:30|13618.39|13490.39|13618.61|13490.61|13618.73|13490.73|13618.36|13490.36|9
1647206920000|2022-03-13 21:28:40|13618.44|13490.44|13620.6|13492.6|13620.6|13492.6|13618.44|13490.44|8
1647206930000|2022-03-13 21:28:50|13620.93|13492.93|13620.93|13492.93|13621.06|13493.06|13620.67|13492.67|10
1647206940000|2022-03-13 21:29:00|13620.96|13492.96|13621.53|13493.53|13621.53|13493.53|13620.88|13492.88|10
1647206950000|2022-03-13 21:29:10|13620.21|13492.21|13620.85|13492.85|13620.96|13492.96|13619.9|13491.9|9
1647206960000|2022-03-13 21:29:20|13621.35|13493.35|13621.27|13493.27|13621.49|13493.49|13621.07|13493.07|8
1647206970000|2022-03-13 21:29:30|13621.29|13493.29|13621.74|13493.74|13621.74|13493.74|13621.17|13493.17|8
1647206980000|2022-03-13 21:29:40|13621.75|13493.75|13622.4|13494.4|13622.5|13494.5|13621.43|13493.43|10
1647206990000|2022-03-13 21:29:50|13622.53|13494.53|13622.88|13494.88|13622.88|13494.88|13622.41|13494.41|9
1647207000000|2022-03-13 21:30:00|13622.87|13494.87|13622.87|13494.87|13622.87|13494.87|13622.47|13494.47|7
1647207010000|2022-03-13 21:30:10|13623.07|13495.07|13624.51|13496.51|13624.51|13496.51|13623.07|13495.07|9
1647207020000|2022-03-13 21:30:20|13624.57|13496.57|13625.08|13497.08|13625.08|13497.08|13624.57|13496.57|9
1647207030000|2022-03-13 21:30:30|13625.55|13497.55|13626.06|13498.06|13626.07|13498.07|13625.55|13497.55|9
1647207040000|2022-03-13 21:30:40|13625.99|13497.99|13625.83|13497.83|13625.99|13497.99|13625.69|13497.69|7
1647207050000|2022-03-13 21:30:50|13625.79|13497.79|13626.14|13498.14|13626.29|13498.29|13625.79|13497.79|7
1647207060000|2022-03-13 21:31:00|13626.02|13498.02|13625.88|13497.88|13626.29|13498.29|13625.77|13497.77|9
1647207070000|2022-03-13 21:31:10|13625.82|13497.82|13625.87|13497.87|13625.88|13497.88|13625.82|13497.82|7
1647207080000|2022-03-13 21:31:20|13625.71|13497.71|13625.64|13497.64|13625.78|13497.78|13625.63|13497.63|7
1647207090000|2022-03-13 21:31:30|13625.69|13497.69|13625.48|13497.48|13625.87|13497.87|13625.48|13497.48|8
1647207100000|2022-03-13 21:31:40|13626.93|13498.93|13628.2|13500.2|13628.39|13500.39|13626.93|13498.93|10
1647207110000|2022-03-13 21:31:50|13628.28|13500.28|13628.37|13500.37|13628.37|13500.37|13628.14|13500.14|8
1647207120000|2022-03-13 21:32:00|13628.4|13500.4|13628.65|13500.65|13628.73|13500.73|13628.31|13500.31|7
1647207130000|2022-03-13 21:32:10|13628.64|13500.64|13629.21|13501.21|13629.21|13501.21|13628.42|13500.42|8
1647207140000|2022-03-13 21:32:20|13629.16|13501.16|13628.82|13500.82|13629.28|13501.28|13628.82|13500.82|7
1647207150000|2022-03-13 21:32:30|13628.54|13500.54|13627.74|13499.74|13628.54|13500.54|13627.73|13499.73|6
1647207160000|2022-03-13 21:32:40|13627.31|13499.31|13627.38|13499.38|13627.45|13499.45|13627.14|13499.14|8
1647207170000|2022-03-13 21:32:50|13627.43|13499.43|13627.17|13499.17|13627.58|13499.58|13627.17|13499.17|10
1647207180000|2022-03-13 21:33:00|13627.16|13499.16|13628.84|13500.84|13628.84|13500.84|13627.16|13499.16|10
1647207190000|2022-03-13 21:33:10|13628.86|13500.86|13629.42|13501.42|13629.42|13501.42|13628.86|13500.86|9
1647207200000|2022-03-13 21:33:20|13629.41|13501.41|13629.69|13501.69|13629.87|13501.87|13629.41|13501.41|8
1647207210000|2022-03-13 21:33:30|13629.43|13501.43|13629.76|13501.76|13629.76|13501.76|13629.35|13501.35|7
1647207220000|2022-03-13 21:33:40|13629.61|13501.61|13628.7|13500.7|13629.61|13501.61|13628.7|13500.7|9
1647207230000|2022-03-13 21:33:50|13628.91|13500.91|13627.6|13499.6|13628.91|13500.91|13627.6|13499.6|9
1647207240000|2022-03-13 21:34:00|13627.46|13499.46|13627.85|13499.85|13627.85|13499.85|13627.35|13499.35|7
1647207250000|2022-03-13 21:34:10|13627.99|13499.99|13627.91|13499.91|13628.16|13500.16|13627.89|13499.89|5
1647207260000|2022-03-13 21:34:20|13628.21|13500.21|13626.14|13498.14|13628.21|13500.21|13625.92|13497.92|9
1647207270000|2022-03-13 21:34:30|13626.15|13498.15|13626.2|13498.2|13626.2|13498.2|13625.82|13497.82|10
1647207280000|2022-03-13 21:34:40|13626.15|13498.15|13626.83|13498.83|13626.83|13498.83|13625.93|13497.93|8
1647207290000|2022-03-13 21:34:50|13626.71|13498.71|13625.78|13497.78|13626.71|13498.71|13625.78|13497.78|9
1647207300000|2022-03-13 21:35:00|13625.64|13497.64|13625.13|13497.13|13626.28|13498.28|13625.13|13497.13|10
1647207310000|2022-03-13 21:35:10|13624.74|13496.74|13624.86|13496.86|13624.96|13496.96|13624.5|13496.5|8
1647207320000|2022-03-13 21:35:20|13625.05|13497.05|13624.52|13496.52|13625.05|13497.05|13624.48|13496.48|8
1647207330000|2022-03-13 21:35:30|13624.47|13496.47|13624.65|13496.65|13624.65|13496.65|13624.47|13496.47|6
1647207340000|2022-03-13 21:35:40|13624.51|13496.51|13624.46|13496.46|13624.73|13496.73|13624.46|13496.46|6
1647207350000|2022-03-13 21:35:50|13624.45|13496.45|13625.22|13497.22|13625.31|13497.31|13624.45|13496.45|10
1647207360000|2022-03-13 21:36:00|13625.52|13497.52|13626.09|13498.09|13626.37|13498.37|13625.52|13497.52|9
1647207370000|2022-03-13 21:36:10|13626.02|13498.02|13626.07|13498.07|13626.32|13498.32|13625.91|13497.91|6
1647207380000|2022-03-13 21:36:20|13626.23|13498.23|13626.28|13498.28|13626.33|13498.33|13626.15|13498.15|8
1647207390000|2022-03-13 21:36:30|13626.25|13498.25|13626.6|13498.6|13626.95|13498.95|13626.25|13498.25|9
1647207400000|2022-03-13 21:36:40|13626.68|13498.68|13626.73|13498.73|13626.89|13498.89|13626.68|13498.68|8
1647207410000|2022-03-13 21:36:50|13627.57|13499.57|13628.34|13500.34|13628.34|13500.34|13627.4|13499.4|7
1647207420000|2022-03-13 21:37:00|13628.68|13500.68|13627.8|13499.8|13628.71|13500.71|13627.8|13499.8|10
1647207430000|2022-03-13 21:37:10|13627.89|13499.89|13627.77|13499.77|13627.93|13499.93|13627.6|13499.6|7
1647207440000|2022-03-13 21:37:20|13627.98|13499.98|13628.04|13500.04|13628.06|13500.06|13627.8|13499.8|9
1647207450000|2022-03-13 21:37:30|13628.19|13500.19|13628.06|13500.06|13628.19|13500.19|13628.04|13500.04|5
1647207460000|2022-03-13 21:37:40|13628.09|13500.09|13628.1|13500.1|13628.15|13500.15|13628|13500|9
1647207470000|2022-03-13 21:37:50|13627.96|13499.96|13627.99|13499.99|13628.09|13500.09|13627.95|13499.95|7
1647207480000|2022-03-13 21:38:00|13628.06|13500.06|13628.66|13500.66|13628.66|13500.66|13628.06|13500.06|10
1647207490000|2022-03-13 21:38:10|13628.71|13500.71|13628.99|13500.99|13628.99|13500.99|13628.69|13500.69|5
1647207500000|2022-03-13 21:38:20|13628.67|13500.67|13628.5|13500.5|13628.67|13500.67|13628.36|13500.36|9
1647207510000|2022-03-13 21:38:30|13628.52|13500.52|13628.63|13500.63|13628.7|13500.7|13628.46|13500.46|7
1647207520000|2022-03-13 21:38:40|13628.34|13500.34|13628.4|13500.4|13628.4|13500.4|13628.02|13500.02|10
1647207530000|2022-03-13 21:38:50|13628.41|13500.41|13630.14|13502.14|13630.21|13502.21|13628.11|13500.11|8
1647207540000|2022-03-13 21:39:00|13630.34|13502.34|13630.13|13502.13|13630.58|13502.58|13630.07|13502.07|8
1647207550000|2022-03-13 21:39:10|13630.63|13502.63|13631.3|13503.3|13631.45|13503.45|13630.48|13502.48|10
1647207560000|2022-03-13 21:39:20|13631.22|13503.22|13630.43|13502.43|13631.22|13503.22|13630.43|13502.43|8
1647207570000|2022-03-13 21:39:30|13630.77|13502.77|13630.8|13502.8|13631.22|13503.22|13630.77|13502.77|9
1647207580000|2022-03-13 21:39:40|13630.82|13502.82|13631.21|13503.21|13631.4|13503.4|13630.82|13502.82|9
1647207590000|2022-03-13 21:39:50|13631.14|13503.14|13632.47|13504.47|13632.66|13504.66|13631.14|13503.14|10
1647207600000|2022-03-13 21:40:00|13632.74|13504.74|13632.41|13504.41|13632.83|13504.83|13632.29|13504.29|10
1647207610000|2022-03-13 21:40:10|13632.38|13504.38|13632.34|13504.34|13632.38|13504.38|13631.93|13503.93|10
1647207620000|2022-03-13 21:40:20|13632.49|13504.49|13634.19|13506.19|13634.19|13506.19|13632.49|13504.49|9
1647207630000|2022-03-13 21:40:30|13634.46|13506.46|13634.63|13506.63|13635.59|13507.59|13634.46|13506.46|10
1647207640000|2022-03-13 21:40:40|13634.81|13506.81|13634.64|13506.64|13634.81|13506.81|13634.63|13506.63|9
1647207650000|2022-03-13 21:40:50|13634.66|13506.66|13634.76|13506.76|13635.07|13507.07|13634.66|13506.66|8
1647207660000|2022-03-13 21:41:00|13634.78|13506.78|13633.42|13505.42|13635.17|13507.17|13633.42|13505.42|10
1647207670000|2022-03-13 21:41:10|13633.38|13505.38|13633.24|13505.24|13633.38|13505.38|13633.08|13505.08|7
1647207680000|2022-03-13 21:41:20|13633.26|13505.26|13633.6|13505.6|13633.6|13505.6|13633.26|13505.26|5
1647207690000|2022-03-13 21:41:30|13633.7|13505.7|13634.06|13506.06|13634.28|13506.28|13633.7|13505.7|7
1647207700000|2022-03-13 21:41:40|13634.23|13506.23|13633.83|13505.83|13634.38|13506.38|13633.83|13505.83|9
1647207710000|2022-03-13 21:41:50|13633.68|13505.68|13635.94|13507.94|13635.94|13507.94|13633.68|13505.68|9
1647207720000|2022-03-13 21:42:00|13636.11|13508.11|13635.44|13507.44|13636.12|13508.12|13635.44|13507.44|6
1647207730000|2022-03-13 21:42:10|13635.38|13507.38|13635.79|13507.79|13635.98|13507.98|13635.38|13507.38|9
1647207740000|2022-03-13 21:42:20|13635.9|13507.9|13635.67|13507.67|13635.99|13507.99|13635.61|13507.61|9
1647207750000|2022-03-13 21:42:30|13635.69|13507.69|13635.68|13507.68|13635.69|13507.69|13635.4|13507.4|8
1647207760000|2022-03-13 21:42:40|13635.62|13507.62|13636.28|13508.28|13636.28|13508.28|13635.62|13507.62|7
1647207770000|2022-03-13 21:42:50|13636.01|13508.01|13635.92|13507.92|13636.39|13508.39|13635.92|13507.92|7
1647207780000|2022-03-13 21:43:00|13635.93|13507.93|13636.38|13508.38|13636.65|13508.65|13635.93|13507.93|10
1647207790000|2022-03-13 21:43:10|13635.9|13507.9|13632.48|13504.48|13635.9|13507.9|13632.48|13504.48|10
1647207800000|2022-03-13 21:43:20|13632.06|13504.06|13627.96|13499.96|13632.06|13504.06|13627.96|13499.96|10
1647207810000|2022-03-13 21:43:30|13627.89|13499.89|13625.84|13497.84|13627.89|13499.89|13625.84|13497.84|10
1647207820000|2022-03-13 21:43:40|13625.52|13497.52|13626.13|13498.13|13626.17|13498.17|13625.48|13497.48|9
1647207830000|2022-03-13 21:43:50|13625.87|13497.87|13625.13|13497.13|13626.18|13498.18|13625.13|13497.13|10
1647207840000|2022-03-13 21:44:00|13625.07|13497.07|13624.73|13496.73|13625.6|13497.6|13624.68|13496.68|9
1647207850000|2022-03-13 21:44:10|13624.79|13496.79|13623.96|13495.96|13624.97|13496.97|13623.91|13495.91|8
1647207860000|2022-03-13 21:44:20|13623.89|13495.89|13623.93|13495.93|13623.93|13495.93|13623.57|13495.57|9
1647207870000|2022-03-13 21:44:30|13623.84|13495.84|13624.74|13496.74|13624.81|13496.81|13623.78|13495.78|9
1647207880000|2022-03-13 21:44:40|13624.64|13496.64|13624.75|13496.75|13624.75|13496.75|13624.44|13496.44|9
1647207890000|2022-03-13 21:44:50|13624|13496|13624.43|13496.43|13624.43|13496.43|13623.92|13495.92|10
1647207900000|2022-03-13 21:45:00|13624.11|13496.11|13624.47|13496.47|13624.82|13496.82|13623.92|13495.92|9
1647207910000|2022-03-13 21:45:10|13624.37|13496.37|13624.42|13496.42|13624.42|13496.42|13623.74|13495.74|9
1647207920000|2022-03-13 21:45:20|13624.62|13496.62|13624.41|13496.41|13625.57|13497.57|13624.41|13496.41|8
1647207930000|2022-03-13 21:45:30|13623.81|13495.81|13623.71|13495.71|13623.81|13495.81|13623.42|13495.42|8
1647207940000|2022-03-13 21:45:40|13624.57|13496.57|13624.89|13496.89|13625.04|13497.04|13624.51|13496.51|9
1647207950000|2022-03-13 21:45:50|13624.65|13496.65|13623.5|13495.5|13624.65|13496.65|13623.5|13495.5|6
1647207960000|2022-03-13 21:46:00|13623.47|13495.47|13623.06|13495.06|13623.47|13495.47|13622.99|13494.99|9
1647207970000|2022-03-13 21:46:10|13623.13|13495.13|13620.99|13492.99|13623.36|13495.36|13620.8|13492.8|8
1647207980000|2022-03-13 21:46:20|13620.91|13492.91|13620.33|13492.33|13621.05|13493.05|13620.11|13492.11|10
1647207990000|2022-03-13 21:46:30|13620.45|13492.45|13621|13493|13621.43|13493.43|13620.45|13492.45|9
1647208000000|2022-03-13 21:46:40|13620.98|13492.98|13621.55|13493.55|13621.55|13493.55|13620.98|13492.98|7
1647208010000|2022-03-13 21:46:50|13621.4|13493.4|13621.28|13493.28|13621.42|13493.42|13621.09|13493.09|6
1647208020000|2022-03-13 21:47:00|13620.96|13492.96|13621.25|13493.25|13621.25|13493.25|13620.85|13492.85|8
1647208030000|2022-03-13 21:47:10|13621.38|13493.38|13622.04|13494.04|13622.04|13494.04|13621.24|13493.24|7
1647208040000|2022-03-13 21:47:20|13621.94|13493.94|13621.87|13493.87|13621.94|13493.94|13621.87|13493.87|5
1647208050000|2022-03-13 21:47:30|13622.02|13494.02|13621.68|13493.68|13622.02|13494.02|13621.31|13493.31|8
1647208060000|2022-03-13 21:47:40|13621.78|13493.78|13621.84|13493.84|13621.88|13493.88|13621.61|13493.61|6
1647208070000|2022-03-13 21:47:50|13621.79|13493.79|13621.69|13493.69|13621.86|13493.86|13621.6|13493.6|9
1647208080000|2022-03-13 21:48:00|13621.7|13493.7|13621.53|13493.53|13621.7|13493.7|13620.74|13492.74|8
1647208090000|2022-03-13 21:48:10|13621.43|13493.43|13620.61|13492.61|13621.43|13493.43|13620.61|13492.61|7
1647208100000|2022-03-13 21:48:20|13620.67|13492.67|13620.79|13492.79|13620.88|13492.88|13620.67|13492.67|10
1647208110000|2022-03-13 21:48:30|13620.47|13492.47|13620.66|13492.66|13620.66|13492.66|13620.47|13492.47|7
1647208120000|2022-03-13 21:48:40|13620.56|13492.56|13620.69|13492.69|13620.69|13492.69|13620.56|13492.56|7
1647208130000|2022-03-13 21:48:50|13620.7|13492.7|13618.65|13490.65|13620.7|13492.7|13618.61|13490.61|8
1647208140000|2022-03-13 21:49:00|13618.64|13490.64|13619.42|13491.42|13619.42|13491.42|13617.75|13489.75|9
1647208150000|2022-03-13 21:49:10|13619.54|13491.54|13619.98|13491.98|13619.98|13491.98|13619.54|13491.54|8
1647208160000|2022-03-13 21:49:20|13620.03|13492.03|13620.22|13492.22|13620.28|13492.28|13619.7|13491.7|10
1647208170000|2022-03-13 21:49:30|13620.32|13492.32|13620.33|13492.33|13620.52|13492.52|13620.32|13492.32|4
1647208180000|2022-03-13 21:49:40|13620.48|13492.48|13619.59|13491.59|13620.59|13492.59|13619.39|13491.39|9
1647208190000|2022-03-13 21:49:50|13619.6|13491.6|13619.31|13491.31|13619.6|13491.6|13619.14|13491.14|8
1647208200000|2022-03-13 21:50:00|13619.38|13491.38|13620.81|13492.81|13620.86|13492.86|13619.38|13491.38|10
1647208210000|2022-03-13 21:50:10|13620.82|13492.82|13620.87|13492.87|13620.88|13492.88|13620.59|13492.59|9
1647208220000|2022-03-13 21:50:20|13620.83|13492.83|13621.85|13493.85|13621.85|13493.85|13620.81|13492.81|10
1647208230000|2022-03-13 21:50:30|13622.13|13494.13|13622.48|13494.48|13622.55|13494.55|13622.13|13494.13|10
1647208240000|2022-03-13 21:50:40|13622.74|13494.74|13624.04|13496.04|13624.04|13496.04|13622.54|13494.54|10
1647208250000|2022-03-13 21:50:50|13624.28|13496.28|13626.08|13498.08|13626.08|13498.08|13624.28|13496.28|10
1647208260000|2022-03-13 21:51:00|13625.86|13497.86|13624.89|13496.89|13625.86|13497.86|13624.89|13496.89|10
1647208270000|2022-03-13 21:51:10|13624.87|13496.87|13623.75|13495.75|13624.88|13496.88|13623.55|13495.55|10
1647208280000|2022-03-13 21:51:20|13624.11|13496.11|13624.97|13496.97|13624.97|13496.97|13623.9|13495.9|9
1647208290000|2022-03-13 21:51:30|13624.98|13496.98|13626.97|13498.97|13627.02|13499.02|13624.98|13496.98|10
1647208300000|2022-03-13 21:51:40|13627.13|13499.13|13624.99|13496.99|13627.2|13499.2|13624.99|13496.99|10
1647208310000|2022-03-13 21:51:50|13625.15|13497.15|13626.45|13498.45|13626.77|13498.77|13625.15|13497.15|10
1647208320000|2022-03-13 21:52:00|13626.52|13498.52|13627|13499|13627.27|13499.27|13626.09|13498.09|10
1647208330000|2022-03-13 21:52:10|13627.07|13499.07|13627.01|13499.01|13627.56|13499.56|13627|13499|10
1647208340000|2022-03-13 21:52:20|13626.67|13498.67|13625.72|13497.72|13626.67|13498.67|13625.72|13497.72|10
1647208350000|2022-03-13 21:52:30|13625.69|13497.69|13625.59|13497.59|13625.89|13497.89|13625.59|13497.59|8
1647208360000|2022-03-13 21:52:40|13625.41|13497.41|13624.61|13496.61|13625.41|13497.41|13624.61|13496.61|10
1647208370000|2022-03-13 21:52:50|13624.74|13496.74|13623.39|13495.39|13624.74|13496.74|13623.39|13495.39|7
1647208380000|2022-03-13 21:53:00|13623.26|13495.26|13626.2|13498.2|13626.2|13498.2|13623.26|13495.26|10
1647208390000|2022-03-13 21:53:10|13626.31|13498.31|13629.08|13501.08|13629.11|13501.11|13626.24|13498.24|10
1647208400000|2022-03-13 21:53:20|13629.21|13501.21|13631.38|13503.38|13631.74|13503.74|13629.21|13501.21|10
1647208410000|2022-03-13 21:53:30|13631.27|13503.27|13631.75|13503.75|13632.03|13504.03|13631.25|13503.25|8
1647208420000|2022-03-13 21:53:40|13631.73|13503.73|13630.98|13502.98|13631.77|13503.77|13630.98|13502.98|8
1647208430000|2022-03-13 21:53:50|13630.47|13502.47|13627.49|13499.49|13630.64|13502.64|13627.49|13499.49|10
1647208440000|2022-03-13 21:54:00|13627.32|13499.32|13625.92|13497.92|13627.35|13499.35|13625.85|13497.85|9
1647208450000|2022-03-13 21:54:10|13625.99|13497.99|13623.03|13495.03|13625.99|13497.99|13623.03|13495.03|9
1647208460000|2022-03-13 21:54:20|13623.79|13495.79|13625.11|13497.11|13625.11|13497.11|13623.12|13495.12|10
1647208470000|2022-03-13 21:54:30|13625.42|13497.42|13625.03|13497.03|13626.09|13498.09|13625.03|13497.03|10
1647208480000|2022-03-13 21:54:40|13625.15|13497.15|13624.95|13496.95|13625.17|13497.17|13624.77|13496.77|9
1647208490000|2022-03-13 21:54:50|13624.83|13496.83|13624.13|13496.13|13624.83|13496.83|13624.13|13496.13|10
1647208500000|2022-03-13 21:55:00|13624.32|13496.32|13624.44|13496.44|13624.44|13496.44|13623.83|13495.83|9
1647208510000|2022-03-13 21:55:10|13624.53|13496.53|13625.08|13497.08|13625.08|13497.08|13624.38|13496.38|9
1647208520000|2022-03-13 21:55:20|13624.41|13496.41|13624.34|13496.34|13624.57|13496.57|13624.27|13496.27|9
1647208530000|2022-03-13 21:55:30|13624.37|13496.37|13624.32|13496.32|13624.37|13496.37|13624.32|13496.32|3
1647208540000|2022-03-13 21:55:40|13624.35|13496.35|13622.57|13494.57|13624.35|13496.35|13622.57|13494.57|10
1647208550000|2022-03-13 21:55:50|13622.58|13494.58|13622.65|13494.65|13622.77|13494.77|13622.52|13494.52|7
1647208560000|2022-03-13 21:56:00|13622.33|13494.33|13622.48|13494.48|13622.63|13494.63|13622.33|13494.33|7
1647208570000|2022-03-13 21:56:10|13622.37|13494.37|13621.24|13493.24|13622.59|13494.59|13621.24|13493.24|10
1647208580000|2022-03-13 21:56:20|13621.13|13493.13|13620.92|13492.92|13621.13|13493.13|13620.66|13492.66|8
1647208590000|2022-03-13 21:56:30|13619.88|13491.88|13618.38|13490.38|13620.13|13492.13|13618.23|13490.23|9
1647208600000|2022-03-13 21:56:40|13618.34|13490.34|13618.04|13490.04|13618.44|13490.44|13618.04|13490.04|9
1647208610000|2022-03-13 21:56:50|13618.08|13490.08|13616.12|13488.12|13618.33|13490.33|13616.04|13488.04|8
1647208620000|2022-03-13 21:57:00|13616.59|13488.59|13615.89|13487.89|13617.25|13489.25|13615.89|13487.89|10
1647208630000|2022-03-13 21:57:10|13615.9|13487.9|13615.91|13487.91|13615.96|13487.96|13615.67|13487.67|7
1647208640000|2022-03-13 21:57:20|13615.6|13487.6|13616.04|13488.04|13616.1|13488.1|13615.6|13487.6|8
1647208650000|2022-03-13 21:57:30|13615.8|13487.8|13615.66|13487.66|13615.8|13487.8|13615.61|13487.61|6
1647208660000|2022-03-13 21:57:40|13615.42|13487.42|13616.05|13488.05|13616.11|13488.11|13615.13|13487.13|9
1647208670000|2022-03-13 21:57:50|13616.04|13488.04|13615.96|13487.96|13616.3|13488.3|13615.55|13487.55|10
1647208680000|2022-03-13 21:58:00|13616.1|13488.1|13613.89|13485.89|13616.1|13488.1|13613.89|13485.89|10
1647208690000|2022-03-13 21:58:10|13613.75|13485.75|13611.29|13483.29|13613.75|13485.75|13611.29|13483.29|9
1647208700000|2022-03-13 21:58:20|13611.09|13483.09|13613.19|13485.19|13613.46|13485.46|13611.09|13483.09|10
1647208710000|2022-03-13 21:58:30|13613.3|13485.3|13614.21|13486.21|13614.47|13486.47|13613.3|13485.3|10
1647208720000|2022-03-13 21:58:40|13614.3|13486.3|13615.22|13487.22|13615.22|13487.22|13614.3|13486.3|9
1647208730000|2022-03-13 21:58:50|13614.84|13486.84|13615.53|13487.53|13615.75|13487.75|13614.84|13486.84|7
1647208740000|2022-03-13 21:59:00|13615.46|13487.46|13612.8|13484.8|13615.83|13487.83|13612.8|13484.8|9
1647208750000|2022-03-13 21:59:10|13612.72|13484.72|13610.7|13482.7|13612.72|13484.72|13610.7|13482.7|10
1647208760000|2022-03-13 21:59:20|13610.73|13482.73|13610.35|13482.35|13610.73|13482.73|13609.69|13481.69|9
1647208770000|2022-03-13 21:59:30|13610.3|13482.3|13610.57|13482.57|13610.57|13482.57|13609.85|13481.85|10
1647208780000|2022-03-13 21:59:40|13610.27|13482.27|13611.17|13483.17|13611.17|13483.17|13610.27|13482.27|8
1647208790000|2022-03-13 21:59:50|13610.84|13482.84|13612.37|13484.37|13612.37|13484.37|13610.84|13482.84|9
1647208800000|2022-03-13 22:00:00|13612.18|13484.18|13620.37|13492.37|13620.37|13492.37|13612.18|13484.18|10
1647208810000|2022-03-13 22:00:10|13621.2|13493.2|13621.88|13493.88|13622.31|13494.31|13621.2|13493.2|10
1647208820000|2022-03-13 22:00:20|13621.91|13493.91|13619.99|13491.99|13621.91|13493.91|13618.97|13490.97|10
1647208830000|2022-03-13 22:00:30|13620.32|13492.32|13624.29|13496.29|13624.29|13496.29|13620.32|13492.32|10
1647208840000|2022-03-13 22:00:40|13624.5|13496.5|13625.95|13497.95|13625.95|13497.95|13623.99|13495.99|9
1647208850000|2022-03-13 22:00:50|13625.91|13497.91|13626.54|13498.54|13626.67|13498.67|13625.91|13497.91|9
1647208860000|2022-03-13 22:01:00|13625.35|13497.35|13624.05|13496.05|13625.35|13497.35|13623.65|13495.65|10
1647208870000|2022-03-13 22:01:10|13624.06|13496.06|13630.53|13502.53|13630.53|13502.53|13623.38|13495.38|10
1647208880000|2022-03-13 22:01:20|13631.07|13503.07|13630.03|13502.03|13631.07|13503.07|13630.03|13502.03|10
1647208890000|2022-03-13 22:01:30|13632.46|13504.46|13631.04|13503.04|13632.46|13504.46|13631.04|13503.04|7
1647208900000|2022-03-13 22:01:40|13631.22|13503.22|13631.13|13503.13|13631.22|13503.22|13630.61|13502.61|8
1647208910000|2022-03-13 22:01:50|13631.04|13503.04|13631.97|13503.97|13632.08|13504.08|13630.91|13502.91|9
1647208920000|2022-03-13 22:02:00|13632.1|13504.1|13633.64|13505.64|13633.74|13505.74|13632.1|13504.1|10
1647208930000|2022-03-13 22:02:10|13633.71|13505.71|13634.89|13506.89|13634.91|13506.91|13633.53|13505.53|9
1647208940000|2022-03-13 22:02:20|13635.02|13507.02|13636.69|13508.69|13636.69|13508.69|13634.93|13506.93|9
1647208950000|2022-03-13 22:02:30|13637.37|13509.37|13637.47|13509.47|13638.09|13510.09|13637.37|13509.37|10
1647208960000|2022-03-13 22:02:40|13637.51|13509.51|13637.3|13509.3|13637.51|13509.51|13637.03|13509.03|9
1647208970000|2022-03-13 22:02:50|13636.73|13508.73|13635.14|13507.14|13636.94|13508.94|13635.14|13507.14|10
1647208980000|2022-03-13 22:03:00|13635.2|13507.2|13632.57|13504.57|13635.3|13507.3|13632.44|13504.44|10
1647208990000|2022-03-13 22:03:10|13632.32|13504.32|13634.3|13506.3|13634.57|13506.57|13632.32|13504.32|9
1647209000000|2022-03-13 22:03:20|13635.15|13507.15|13635.57|13507.57|13635.78|13507.78|13634.76|13506.76|9
1647209010000|2022-03-13 22:03:30|13635.35|13507.35|13634.1|13506.1|13635.35|13507.35|13634.1|13506.1|6
1647209020000|2022-03-13 22:03:40|13632.94|13504.94|13631.02|13503.02|13632.94|13504.94|13630.8|13502.8|10
1647209030000|2022-03-13 22:03:50|13631.04|13503.04|13630.93|13502.93|13631.2|13503.2|13630.79|13502.79|8
1647209040000|2022-03-13 22:04:00|13631.08|13503.08|13633.62|13505.62|13633.62|13505.62|13630.92|13502.92|10
1647209050000|2022-03-13 22:04:10|13633.54|13505.54|13634.04|13506.04|13635.03|13507.03|13633.54|13505.54|9
1647209060000|2022-03-13 22:04:20|13634.09|13506.09|13633.28|13505.28|13634.22|13506.22|13633.25|13505.25|9
1647209070000|2022-03-13 22:04:30|13633.16|13505.16|13634.04|13506.04|13634.04|13506.04|13633.16|13505.16|9
1647209080000|2022-03-13 22:04:40|13634.21|13506.21|13635.62|13507.62|13635.87|13507.87|13634.13|13506.13|8
1647209090000|2022-03-13 22:04:50|13635.6|13507.6|13636.55|13508.55|13636.67|13508.67|13635.6|13507.6|7
1647209100000|2022-03-13 22:05:00|13636.65|13508.65|13635.99|13507.99|13636.8|13508.8|13635.75|13507.75|8
1647209110000|2022-03-13 22:05:10|13636.62|13508.62|13635.27|13507.27|13636.62|13508.62|13635.27|13507.27|9
1647209120000|2022-03-13 22:05:20|13635.17|13507.17|13637.64|13509.64|13638|13510|13635.17|13507.17|10
1647209130000|2022-03-13 22:05:30|13637.89|13509.89|13637.66|13509.66|13638.24|13510.24|13637.66|13509.66|7
1647209140000|2022-03-13 22:05:40|13637.43|13509.43|13637.75|13509.75|13637.75|13509.75|13637.42|13509.42|5
1647209150000|2022-03-13 22:05:50|13637.76|13509.76|13638.37|13510.37|13638.37|13510.37|13637.76|13509.76|10
1647209160000|2022-03-13 22:06:00|13638.63|13510.63|13638.99|13510.99|13639.4|13511.4|13638.38|13510.38|9
1647209170000|2022-03-13 22:06:10|13639.12|13511.12|13640.8|13512.8|13641.03|13513.03|13638.75|13510.75|10
1647209180000|2022-03-13 22:06:20|13640.77|13512.77|13640.74|13512.74|13641.14|13513.14|13640.74|13512.74|8
1647209190000|2022-03-13 22:06:30|13640.56|13512.56|13635.52|13507.52|13640.56|13512.56|13635.52|13507.52|9
1647209200000|2022-03-13 22:06:40|13634.87|13506.87|13634.28|13506.28|13635.58|13507.58|13634.06|13506.06|9
1647209210000|2022-03-13 22:06:50|13633.46|13505.46|13629.45|13501.45|13633.68|13505.68|13629.36|13501.36|8
1647209220000|2022-03-13 22:07:00|13629.56|13501.56|13627.56|13499.56|13629.56|13501.56|13627.56|13499.56|9
1647209230000|2022-03-13 22:07:10|13627.65|13499.65|13624.83|13496.83|13627.65|13499.65|13624.47|13496.47|10
1647209240000|2022-03-13 22:07:20|13625.69|13497.69|13624.35|13496.35|13625.69|13497.69|13623.48|13495.48|10
1647209250000|2022-03-13 22:07:30|13624.34|13496.34|13623.45|13495.45|13624.57|13496.57|13623.39|13495.39|9
1647209260000|2022-03-13 22:07:40|13623.46|13495.46|13623.11|13495.11|13623.78|13495.78|13623.11|13495.11|6
1647209270000|2022-03-13 22:07:50|13623.01|13495.01|13622.38|13494.38|13623.01|13495.01|13622.38|13494.38|8
1647209280000|2022-03-13 22:08:00|13622.15|13494.15|13622.74|13494.74|13622.9|13494.9|13622.15|13494.15|7
1647209290000|2022-03-13 22:08:10|13622.76|13494.76|13622.91|13494.91|13622.91|13494.91|13622.37|13494.37|9
1647209300000|2022-03-13 22:08:20|13622.9|13494.9|13623.32|13495.32|13623.59|13495.59|13622.9|13494.9|7
1647209310000|2022-03-13 22:08:30|13623.9|13495.9|13626.85|13498.85|13626.85|13498.85|13623.9|13495.9|10
1647209320000|2022-03-13 22:08:40|13626.94|13498.94|13626.91|13498.91|13627.11|13499.11|13626.75|13498.75|10
1647209330000|2022-03-13 22:08:50|13627.23|13499.23|13626.87|13498.87|13627.23|13499.23|13626.55|13498.55|10
1647209340000|2022-03-13 22:09:00|13626.67|13498.67|13625.77|13497.77|13626.67|13498.67|13625.64|13497.64|10
1647209350000|2022-03-13 22:09:10|13624.77|13496.77|13623.8|13495.8|13624.92|13496.92|13623.8|13495.8|9
1647209360000|2022-03-13 22:09:20|13623.35|13495.35|13621.6|13493.6|13623.35|13495.35|13621.6|13493.6|10
1647209370000|2022-03-13 22:09:30|13621.24|13493.24|13617.27|13489.27|13621.24|13493.24|13616.33|13488.33|10
1647209380000|2022-03-13 22:09:40|13617.1|13489.1|13616.19|13488.19|13617.13|13489.13|13616.19|13488.19|10
1647209390000|2022-03-13 22:09:50|13616.12|13488.12|13618.68|13490.68|13618.68|13490.68|13616.12|13488.12|10
1647209400000|2022-03-13 22:10:00|13618.66|13490.66|13617.16|13497.16|13619.65|13497.17|13615.65|13490.43|11
1647209410000|2022-03-13 22:10:10|13617.64|13497.64|13621.39|13501.39|13621.62|13501.62|13617.64|13497.64|10
1647209420000|2022-03-13 22:10:20|13621.27|13501.27|13621.27|13501.27|13621.83|13501.83|13621.27|13501.27|10
1647209430000|2022-03-13 22:10:30|13621.39|13501.39|13618.02|13498.02|13621.39|13501.39|13618.02|13498.02|10
1647209440000|2022-03-13 22:10:40|13617.8|13497.8|13618.17|13498.17|13618.17|13498.17|13617.58|13497.58|10
1647209450000|2022-03-13 22:10:50|13618.03|13498.03|13617.47|13497.47|13618.47|13498.47|13617.47|13497.47|9
1647209460000|2022-03-13 22:11:00|13616.89|13496.89|13617.01|13497.01|13617.22|13497.22|13616.79|13496.79|8
1647209470000|2022-03-13 22:11:10|13616.82|13496.82|13616.01|13496.01|13616.82|13496.82|13616.01|13496.01|9
1647209480000|2022-03-13 22:11:20|13615.75|13495.75|13614.54|13494.54|13616.02|13496.02|13614.42|13494.42|9
1647209490000|2022-03-13 22:11:30|13614.48|13494.48|13615.08|13495.08|13615.08|13495.08|13614.47|13494.47|10
1647209500000|2022-03-13 22:11:40|13614.88|13494.88|13612.28|13492.28|13614.88|13494.88|13612.11|13492.11|8
1647209510000|2022-03-13 22:11:50|13612.33|13492.33|13611.26|13491.26|13612.33|13492.33|13611.21|13491.21|7
1647209520000|2022-03-13 22:12:00|13611.51|13491.51|13611.98|13491.98|13611.98|13491.98|13611.36|13491.36|10
1647209530000|2022-03-13 22:12:10|13611.54|13491.54|13611.93|13491.93|13612.44|13492.44|13611.54|13491.54|10
1647209540000|2022-03-13 22:12:20|13611.87|13491.87|13609.93|13489.93|13611.87|13491.87|13609.93|13489.93|10
1647209550000|2022-03-13 22:12:30|13609.91|13489.91|13606.96|13486.96|13609.91|13489.91|13606.96|13486.96|8
1647209560000|2022-03-13 22:12:40|13606.89|13486.89|13600.44|13480.44|13606.89|13486.89|13600.44|13480.44|9
1647209570000|2022-03-13 22:12:50|13600.38|13480.38|13599.2|13479.2|13600.38|13480.38|13599.2|13479.2|9
1647209580000|2022-03-13 22:13:00|13598.92|13478.92|13599.17|13479.17|13599.24|13479.24|13598.8|13478.8|10
1647209590000|2022-03-13 22:13:10|13599.26|13479.26|13599.67|13479.67|13599.67|13479.67|13599.17|13479.17|9
1647209600000|2022-03-13 22:13:20|13599.69|13479.69|13598.27|13478.27|13599.88|13479.88|13598.27|13478.27|9
1647209610000|2022-03-13 22:13:30|13598.13|13478.13|13599.14|13479.14|13599.25|13479.25|13598.13|13478.13|10
1647209620000|2022-03-13 22:13:40|13599.15|13479.15|13598.21|13478.21|13599.15|13479.15|13598.21|13478.21|8
1647209630000|2022-03-13 22:13:50|13598.32|13478.32|13598|13478|13598.64|13478.64|13598|13478|8
1647209640000|2022-03-13 22:14:00|13597.78|13477.78|13597.84|13477.84|13598.06|13478.06|13597.66|13477.66|10
1647209650000|2022-03-13 22:14:10|13597.65|13477.65|13597.46|13477.46|13597.82|13477.82|13597.32|13477.32|9
1647209660000|2022-03-13 22:14:20|13597.64|13477.64|13599.49|13479.49|13599.49|13479.49|13597.63|13477.63|9
1647209670000|2022-03-13 22:14:30|13599.6|13479.6|13599.52|13479.52|13599.71|13479.71|13599.46|13479.46|6
1647209680000|2022-03-13 22:14:40|13599.83|13479.83|13600.05|13480.05|13600.11|13480.11|13599.82|13479.82|8
1647209690000|2022-03-13 22:14:50|13600.07|13480.07|13600.25|13480.25|13600.26|13480.26|13599.42|13479.42|8
1647209700000|2022-03-13 22:15:00|13600.31|13480.31|13601.38|13481.38|13601.59|13481.59|13600.31|13480.31|9
1647209710000|2022-03-13 22:15:10|13601.35|13481.35|13599.99|13479.99|13601.87|13481.87|13599.86|13479.86|10
1647209720000|2022-03-13 22:15:20|13599.71|13479.71|13597.57|13477.57|13599.71|13479.71|13597.57|13477.57|10
1647209730000|2022-03-13 22:15:30|13597.8|13477.8|13598.85|13478.85|13599|13479|13597.8|13477.8|9
1647209740000|2022-03-13 22:15:40|13599.3|13479.3|13599.7|13479.7|13599.8|13479.8|13599.3|13479.3|8
1647209750000|2022-03-13 22:15:50|13599.04|13479.04|13597.61|13477.61|13599.31|13479.31|13597.37|13477.37|10
1647209760000|2022-03-13 22:16:00|13597.65|13477.65|13591.1|13471.1|13597.65|13477.65|13590.83|13470.83|10
1647209770000|2022-03-13 22:16:10|13589.14|13469.14|13574.35|13454.35|13589.14|13469.14|13574.35|13454.35|10
1647209780000|2022-03-13 22:16:20|13574.72|13454.72|13578.4|13458.4|13578.4|13458.4|13574.34|13454.34|10
1647209790000|2022-03-13 22:16:30|13578.91|13458.91|13581.01|13461.01|13581.19|13461.19|13578.35|13458.35|9
1647209800000|2022-03-13 22:16:40|13579.31|13459.31|13578.79|13458.79|13580.57|13460.57|13578.79|13458.79|10
1647209810000|2022-03-13 22:16:50|13578.94|13458.94|13576.56|13456.56|13579.34|13459.34|13576.56|13456.56|10
1647209820000|2022-03-13 22:17:00|13576.22|13456.22|13574.29|13454.29|13576.47|13456.47|13574.29|13454.29|10
1647209830000|2022-03-13 22:17:10|13574.11|13454.11|13572.25|13452.25|13574.11|13454.11|13571.46|13451.46|10
1647209840000|2022-03-13 22:17:20|13572.33|13452.33|13573.71|13453.71|13573.71|13453.71|13571.64|13451.64|10
1647209850000|2022-03-13 22:17:30|13573.14|13453.14|13573.61|13453.61|13573.71|13453.71|13572.89|13452.89|7
1647209860000|2022-03-13 22:17:40|13573.79|13453.79|13573.28|13453.28|13573.81|13453.81|13573.21|13453.21|10
1647209870000|2022-03-13 22:17:50|13573.31|13453.31|13571.88|13451.88|13573.92|13453.92|13571.88|13451.88|8
1647209880000|2022-03-13 22:18:00|13572.2|13452.2|13569.83|13449.83|13572.2|13452.2|13569.79|13449.79|10
1647209890000|2022-03-13 22:18:10|13568.22|13448.22|13565.96|13445.96|13568.36|13448.36|13565.96|13445.96|10
1647209900000|2022-03-13 22:18:20|13567.03|13447.03|13567.27|13447.27|13567.37|13447.37|13566.64|13446.64|10
1647209910000|2022-03-13 22:18:30|13567.39|13447.39|13567.31|13447.31|13567.46|13447.46|13567.31|13447.31|9
1647209920000|2022-03-13 22:18:40|13566.6|13446.6|13567.64|13447.64|13567.64|13447.64|13566.3|13446.3|8
1647209930000|2022-03-13 22:18:50|13567.61|13447.61|13568.45|13448.45|13568.46|13448.46|13567.14|13447.14|10
1647209940000|2022-03-13 22:19:00|13568.4|13448.4|13567.41|13447.41|13568.4|13448.4|13566.88|13446.88|10
1647209950000|2022-03-13 22:19:10|13567.35|13447.35|13566.05|13446.05|13567.44|13447.44|13566.05|13446.05|9
1647209960000|2022-03-13 22:19:20|13566.14|13446.14|13565.66|13445.66|13566.14|13446.14|13565.48|13445.48|9
1647209970000|2022-03-13 22:19:30|13565.54|13445.54|13564.95|13444.95|13566.03|13446.03|13564.86|13444.86|10
1647209980000|2022-03-13 22:19:40|13564.91|13444.91|13565.76|13445.76|13565.76|13445.76|13564.91|13444.91|10
1647209990000|2022-03-13 22:19:50|13565.78|13445.78|13564.71|13444.71|13565.78|13445.78|13564.71|13444.71|6
1647210000000|2022-03-13 22:20:00|13564.65|13444.65|13566.06|13446.06|13566.06|13446.06|13564.65|13444.65|10
1647210010000|2022-03-13 22:20:10|13565.68|13445.68|13564.51|13444.51|13565.82|13445.82|13564.51|13444.51|10
1647210020000|2022-03-13 22:20:20|13564.96|13444.96|13565.17|13445.17|13565.25|13445.25|13564.96|13444.96|9
1647210030000|2022-03-13 22:20:30|13565.16|13445.16|13565.2|13445.2|13565.2|13445.2|13564.94|13444.94|8
1647210040000|2022-03-13 22:20:40|13565.57|13445.57|13564.1|13444.1|13565.57|13445.57|13563.89|13443.89|10
1647210050000|2022-03-13 22:20:50|13563.85|13443.85|13564.21|13444.21|13564.21|13444.21|13563.84|13443.84|7
1647210060000|2022-03-13 22:21:00|13564.56|13444.56|13563.53|13443.53|13564.56|13444.56|13563.38|13443.38|8
1647210070000|2022-03-13 22:21:10|13563.51|13443.51|13563.88|13443.88|13563.93|13443.93|13563.4|13443.4|8
1647210080000|2022-03-13 22:21:20|13564.3|13444.3|13567.44|13447.44|13567.44|13447.44|13564.3|13444.3|8
1647210090000|2022-03-13 22:21:30|13567.73|13447.73|13570.34|13450.34|13570.34|13450.34|13567.7|13447.7|9
1647210100000|2022-03-13 22:21:40|13570.07|13450.07|13572.09|13452.09|13572.09|13452.09|13570.07|13450.07|10
1647210110000|2022-03-13 22:21:50|13572.51|13452.51|13577.49|13457.49|13577.63|13457.63|13572.51|13452.51|10
1647210120000|2022-03-13 22:22:00|13577.53|13457.53|13578.68|13458.68|13578.98|13458.98|13577.53|13457.53|9
1647210130000|2022-03-13 22:22:10|13578.78|13458.78|13578.79|13458.79|13578.91|13458.91|13578.1|13458.1|9
1647210140000|2022-03-13 22:22:20|13578.83|13458.83|13576.57|13456.57|13578.89|13458.89|13576.57|13456.57|10
1647210150000|2022-03-13 22:22:30|13576.34|13456.34|13576.9|13456.9|13576.9|13456.9|13576.34|13456.34|7
1647210160000|2022-03-13 22:22:40|13576.91|13456.91|13576.42|13456.42|13576.91|13456.91|13576.28|13456.28|7
1647210170000|2022-03-13 22:22:50|13576.49|13456.49|13576.67|13456.67|13576.74|13456.74|13576.45|13456.45|8
1647210180000|2022-03-13 22:23:00|13576.7|13456.7|13577.06|13457.06|13577.06|13457.06|13576.7|13456.7|9
1647210190000|2022-03-13 22:23:10|13576.96|13456.96|13577.14|13457.14|13577.15|13457.15|13576.9|13456.9|6
1647210200000|2022-03-13 22:23:20|13577.21|13457.21|13578.29|13458.29|13578.31|13458.31|13577.14|13457.14|8
1647210210000|2022-03-13 22:23:30|13578.13|13458.13|13578.4|13458.4|13578.94|13458.94|13578.13|13458.13|10
1647210220000|2022-03-13 22:23:40|13578.54|13458.54|13579.19|13459.19|13579.52|13459.52|13578.54|13458.54|10
1647210230000|2022-03-13 22:23:50|13579.1|13459.1|13579.55|13459.55|13579.55|13459.55|13578.34|13458.34|9
1647210240000|2022-03-13 22:24:00|13579.82|13459.82|13579.19|13459.19|13580.1|13460.1|13579.19|13459.19|5
1647210250000|2022-03-13 22:24:10|13579.39|13459.39|13578.29|13458.29|13579.76|13459.76|13578.1|13458.1|8
1647210260000|2022-03-13 22:24:20|13577.83|13457.83|13576.7|13456.7|13577.83|13457.83|13576.7|13456.7|9
1647210270000|2022-03-13 22:24:30|13576.65|13456.65|13577.78|13457.78|13577.78|13457.78|13576.53|13456.53|8
1647210280000|2022-03-13 22:24:40|13577.87|13457.87|13577.99|13457.99|13578|13458|13577.56|13457.56|7
1647210290000|2022-03-13 22:24:50|13578.11|13458.11|13578.64|13458.64|13578.68|13458.68|13578.11|13458.11|9
1647210300000|2022-03-13 22:25:00|13578.69|13458.69|13574.65|13454.65|13578.69|13458.69|13574.65|13454.65|10
1647210310000|2022-03-13 22:25:10|13574.52|13454.52|13573.71|13453.71|13575.29|13455.29|13573.71|13453.71|10
1647210320000|2022-03-13 22:25:20|13573.66|13453.66|13572.81|13452.81|13574.19|13454.19|13572.81|13452.81|9
1647210330000|2022-03-13 22:25:30|13572.27|13452.27|13571.49|13451.49|13572.27|13452.27|13570.94|13450.94|10
1647210340000|2022-03-13 22:25:40|13571.65|13451.65|13570.09|13450.09|13571.84|13451.84|13570.09|13450.09|10
1647210350000|2022-03-13 22:25:50|13569.99|13449.99|13569.52|13449.52|13569.99|13449.99|13569.08|13449.08|10
1647210360000|2022-03-13 22:26:00|13569.34|13449.34|13569.51|13449.51|13569.54|13449.54|13569.29|13449.29|7
1647210370000|2022-03-13 22:26:10|13569.41|13449.41|13571.92|13451.92|13571.92|13451.92|13569.41|13449.41|10
1647210380000|2022-03-13 22:26:20|13571.95|13451.95|13573.67|13453.67|13574|13454|13571.95|13451.95|9
1647210390000|2022-03-13 22:26:30|13573.64|13453.64|13574.96|13454.96|13574.96|13454.96|13573.64|13453.64|10
1647210400000|2022-03-13 22:26:40|13574.95|13454.95|13574.36|13454.36|13574.95|13454.95|13574.36|13454.36|6
1647210410000|2022-03-13 22:26:50|13574.38|13454.38|13573.1|13453.1|13574.38|13454.38|13573.1|13453.1|9
1647210420000|2022-03-13 22:27:00|13572.95|13452.95|13572.97|13452.97|13573.34|13453.34|13572.87|13452.87|9
1647210430000|2022-03-13 22:27:10|13573.55|13453.55|13574.39|13454.39|13574.57|13454.57|13573.55|13453.55|9
1647210440000|2022-03-13 22:27:20|13574.7|13454.7|13575.25|13455.25|13575.25|13455.25|13574.7|13454.7|8
1647210450000|2022-03-13 22:27:30|13574.96|13454.96|13573.93|13453.93|13574.96|13454.96|13573.93|13453.93|9
1647210460000|2022-03-13 22:27:40|13573.6|13453.6|13572.83|13452.83|13573.88|13453.88|13572.78|13452.78|8
1647210470000|2022-03-13 22:27:50|13573.23|13453.23|13572.13|13452.13|13573.23|13453.23|13572.13|13452.13|9
1647210480000|2022-03-13 22:28:00|13572.15|13452.15|13571.7|13451.7|13572.15|13452.15|13571.7|13451.7|9
1647210490000|2022-03-13 22:28:10|13571.61|13451.61|13571.97|13451.97|13572.03|13452.03|13571.53|13451.53|9
1647210500000|2022-03-13 22:28:20|13571.96|13451.96|13571.9|13451.9|13572.09|13452.09|13571.64|13451.64|10
1647210510000|2022-03-13 22:28:30|13572.76|13452.76|13572.12|13452.12|13573.03|13453.03|13572.12|13452.12|10
1647210520000|2022-03-13 22:28:40|13572.02|13452.02|13572.03|13452.03|13572.08|13452.08|13572.01|13452.01|7
1647210530000|2022-03-13 22:28:50|13572.02|13452.02|13573.27|13453.27|13573.28|13453.28|13572.02|13452.02|9
1647210540000|2022-03-13 22:29:00|13573.33|13453.33|13573.98|13453.98|13573.98|13453.98|13573.33|13453.33|9
1647210550000|2022-03-13 22:29:10|13574.07|13454.07|13574.54|13454.54|13574.54|13454.54|13573.7|13453.7|9
1647210560000|2022-03-13 22:29:20|13574.39|13454.39|13575.04|13455.04|13575.04|13455.04|13574.39|13454.39|9
1647210570000|2022-03-13 22:29:30|13575.09|13455.09|13576.34|13456.34|13576.36|13456.36|13574.97|13454.97|8
1647210580000|2022-03-13 22:29:40|13576.62|13456.62|13577.28|13457.28|13577.28|13457.28|13576.62|13456.62|10
1647210590000|2022-03-13 22:29:50|13577.29|13457.29|13578.66|13458.66|13578.75|13458.75|13577.21|13457.21|10
1647210600000|2022-03-13 22:30:00|13578.85|13458.85|13582.09|13462.09|13582.09|13462.09|13578.14|13458.14|10
1647210610000|2022-03-13 22:30:10|13582.12|13462.12|13582.22|13462.22|13582.22|13462.22|13581.96|13461.96|6
1647210620000|2022-03-13 22:30:20|13582.62|13462.62|13582.07|13462.07|13582.62|13462.62|13581.9|13461.9|10
1647210630000|2022-03-13 22:30:30|13581.73|13461.73|13580.53|13460.53|13581.73|13461.73|13580.53|13460.53|10
1647210640000|2022-03-13 22:30:40|13580.7|13460.7|13578.95|13458.95|13580.7|13460.7|13578.95|13458.95|9
1647210650000|2022-03-13 22:30:50|13578.96|13458.96|13579|13459|13579.04|13459.04|13578.59|13458.59|7
1647210660000|2022-03-13 22:31:00|13578.99|13458.99|13579.18|13459.18|13579.43|13459.43|13578.99|13458.99|9
1647210670000|2022-03-13 22:31:10|13579.44|13459.44|13579.84|13459.84|13579.84|13459.84|13579.44|13459.44|9
1647210680000|2022-03-13 22:31:20|13579.99|13459.99|13580.36|13460.36|13580.37|13460.37|13579.99|13459.99|8
1647210690000|2022-03-13 22:31:30|13580.62|13460.62|13579.99|13459.99|13580.62|13460.62|13579.99|13459.99|9
1647210700000|2022-03-13 22:31:40|13580.05|13460.05|13579.81|13459.81|13580.05|13460.05|13579.44|13459.44|10
1647210710000|2022-03-13 22:31:50|13579.75|13459.75|13582.23|13462.23|13582.23|13462.23|13579.69|13459.69|10
1647210720000|2022-03-13 22:32:00|13582.08|13462.08|13582.66|13462.66|13582.66|13462.66|13582.08|13462.08|7
1647210730000|2022-03-13 22:32:10|13582.67|13462.67|13584.24|13464.24|13584.24|13464.24|13582.67|13462.67|9
1647210740000|2022-03-13 22:32:20|13584.29|13464.29|13585.12|13465.12|13585.12|13465.12|13584.29|13464.29|9
1647210750000|2022-03-13 22:32:30|13585.3|13465.3|13587.91|13467.91|13587.91|13467.91|13585.3|13465.3|9
1647210760000|2022-03-13 22:32:40|13588.01|13468.01|13588.14|13468.14|13588.68|13468.68|13587.78|13467.78|10
1647210770000|2022-03-13 22:32:50|13588.51|13468.51|13589.69|13469.69|13589.7|13469.7|13588.46|13468.46|10
1647210780000|2022-03-13 22:33:00|13589.95|13469.95|13596.66|13476.66|13596.66|13476.66|13589.95|13469.95|10
1647210790000|2022-03-13 22:33:10|13598.38|13478.38|13604.68|13484.68|13604.68|13484.68|13598.38|13478.38|10
1647210800000|2022-03-13 22:33:20|13606.05|13486.05|13607.75|13487.75|13608.44|13488.44|13606.05|13486.05|10
1647210810000|2022-03-13 22:33:30|13607.94|13487.94|13608.49|13488.49|13608.49|13488.49|13607.67|13487.67|8
1647210820000|2022-03-13 22:33:40|13608.81|13488.81|13609.64|13489.64|13609.66|13489.66|13608.81|13488.81|7
1647210830000|2022-03-13 22:33:50|13609.61|13489.61|13609.94|13489.94|13609.94|13489.94|13609.61|13489.61|9
1647210840000|2022-03-13 22:34:00|13609.96|13489.96|13610.19|13490.19|13610.19|13490.19|13609.67|13489.67|8
1647210850000|2022-03-13 22:34:10|13610.38|13490.38|13610.43|13490.43|13610.58|13490.58|13610.31|13490.31|9
1647210860000|2022-03-13 22:34:20|13610.3|13490.3|13610.23|13490.23|13610.3|13490.3|13609.55|13489.55|9
1647210870000|2022-03-13 22:34:30|13610.32|13490.32|13611.59|13491.59|13611.64|13491.64|13610.32|13490.32|9
1647210880000|2022-03-13 22:34:40|13611.82|13491.82|13612.98|13492.98|13612.98|13492.98|13611.53|13491.53|10
1647210890000|2022-03-13 22:34:50|13612.88|13492.88|13612.79|13492.79|13613.54|13493.54|13612.79|13492.79|7
1647210900000|2022-03-13 22:35:00|13611.81|13491.81|13613.08|13493.08|13613.08|13493.08|13611.46|13491.46|10
1647210910000|2022-03-13 22:35:10|13613.04|13493.04|13612.96|13492.96|13613.23|13493.23|13612.96|13492.96|8
1647210920000|2022-03-13 22:35:20|13613.1|13493.1|13612.87|13492.87|13613.34|13493.34|13612.81|13492.81|8
1647210930000|2022-03-13 22:35:30|13612.96|13492.96|13613.27|13493.27|13613.27|13493.27|13612.8|13492.8|9
1647210940000|2022-03-13 22:35:40|13613.7|13493.7|13615.37|13495.37|13615.37|13495.37|13612.77|13492.77|10
1647210950000|2022-03-13 22:35:50|13615.09|13495.09|13616.24|13496.24|13617.11|13497.11|13615.09|13495.09|10
1647210960000|2022-03-13 22:36:00|13615.64|13495.64|13615.09|13495.09|13615.64|13495.64|13614.93|13494.93|9
1647210970000|2022-03-13 22:36:10|13615.51|13495.51|13615.81|13495.81|13615.81|13495.81|13615.35|13495.35|5
1647210980000|2022-03-13 22:36:20|13615.82|13495.82|13616.53|13496.53|13616.53|13496.53|13615.64|13495.64|10
1647210990000|2022-03-13 22:36:30|13616.5|13496.5|13616.46|13496.46|13616.69|13496.69|13616.46|13496.46|8
1647211000000|2022-03-13 22:36:40|13616.3|13496.3|13615.45|13495.45|13616.3|13496.3|13614.22|13494.22|10
1647211010000|2022-03-13 22:36:50|13615.79|13495.79|13616.36|13496.36|13616.4|13496.4|13615.79|13495.79|10
1647211020000|2022-03-13 22:37:00|13616.54|13496.54|13616.51|13496.51|13616.58|13496.58|13616.24|13496.24|9
1647211030000|2022-03-13 22:37:10|13616.28|13496.28|13615.91|13495.91|13616.64|13496.64|13615.91|13495.91|9
1647211040000|2022-03-13 22:37:20|13615.76|13495.76|13613.13|13493.13|13616.07|13496.07|13613.13|13493.13|10
1647211050000|2022-03-13 22:37:30|13613.42|13493.42|13612.76|13492.76|13613.52|13493.52|13612.72|13492.72|10
1647211060000|2022-03-13 22:37:40|13612.65|13492.65|13612.69|13492.69|13612.81|13492.81|13612.39|13492.39|9
1647211070000|2022-03-13 22:37:50|13612.33|13492.33|13612.82|13492.82|13614.53|13494.53|13612.33|13492.33|10
1647211080000|2022-03-13 22:38:00|13612.73|13492.73|13611.1|13491.1|13612.73|13492.73|13611|13491|10
1647211090000|2022-03-13 22:38:10|13610.55|13490.55|13609.54|13489.54|13610.55|13490.55|13609.54|13489.54|7
1647211100000|2022-03-13 22:38:20|13609.39|13489.39|13609.54|13489.54|13609.8|13489.8|13609.36|13489.36|10
1647211110000|2022-03-13 22:38:30|13609.2|13489.2|13608.13|13488.13|13609.81|13489.81|13608.13|13488.13|10
1647211120000|2022-03-13 22:38:40|13608.41|13488.41|13608.34|13488.34|13608.76|13488.76|13608.06|13488.06|9
1647211130000|2022-03-13 22:38:50|13608.91|13488.91|13609.19|13489.19|13609.21|13489.21|13608|13488|10
1647211140000|2022-03-13 22:39:00|13609.08|13489.08|13606.21|13486.21|13609.08|13489.08|13606.21|13486.21|7
1647211150000|2022-03-13 22:39:10|13606.07|13486.07|13604.28|13484.28|13606.07|13486.07|13604.2|13484.2|10
1647211160000|2022-03-13 22:39:20|13604.33|13484.33|13601.63|13481.63|13604.33|13484.33|13601.63|13481.63|10
1647211170000|2022-03-13 22:39:30|13601.68|13481.68|13601.14|13481.14|13601.77|13481.77|13601.14|13481.14|8
1647211180000|2022-03-13 22:39:40|13601.08|13481.08|13599.45|13479.45|13601.68|13481.68|13599.45|13479.45|8
1647211190000|2022-03-13 22:39:50|13598.33|13478.33|13594.86|13474.86|13598.33|13478.33|13594.86|13474.86|10
1647211200000|2022-03-13 22:40:00|13593.34|13473.34|13589.95|13469.95|13593.34|13473.34|13589.94|13469.94|10
1647211210000|2022-03-13 22:40:10|13588.55|13468.55|13588.54|13468.54|13588.67|13468.67|13588.54|13468.54|8
1647211220000|2022-03-13 22:40:20|13588.5|13468.5|13586.25|13466.25|13588.5|13468.5|13586.01|13466.01|10
1647211230000|2022-03-13 22:40:30|13585.96|13465.96|13584.42|13464.42|13586.03|13466.03|13584.42|13464.42|9
1647211240000|2022-03-13 22:40:40|13584.59|13464.59|13585.87|13465.87|13585.87|13465.87|13584.59|13464.59|10
1647211250000|2022-03-13 22:40:50|13585.93|13465.93|13584.32|13464.32|13586.37|13466.37|13584.32|13464.32|10
1647211260000|2022-03-13 22:41:00|13584.37|13464.37|13585.1|13465.1|13585.13|13465.13|13584.33|13464.33|10
1647211270000|2022-03-13 22:41:10|13585.12|13465.12|13586.37|13466.37|13586.37|13466.37|13585.1|13465.1|10
1647211280000|2022-03-13 22:41:20|13586.87|13466.87|13587.29|13467.29|13587.59|13467.59|13586.87|13466.87|10
1647211290000|2022-03-13 22:41:30|13587.21|13467.21|13587.09|13467.09|13587.32|13467.32|13587.06|13467.06|9
1647211300000|2022-03-13 22:41:40|13587.27|13467.27|13587.84|13467.84|13587.84|13467.84|13587.15|13467.15|9
1647211310000|2022-03-13 22:41:50|13588.1|13468.1|13589.21|13469.21|13589.21|13469.21|13588.1|13468.1|10
1647211320000|2022-03-13 22:42:00|13589.38|13469.38|13589.54|13469.54|13590.09|13470.09|13589.16|13469.16|8
1647211330000|2022-03-13 22:42:10|13589.48|13469.48|13585.37|13465.37|13589.48|13469.48|13585.37|13465.37|10
1647211340000|2022-03-13 22:42:20|13585.42|13465.42|13583.4|13463.4|13585.42|13465.42|13583.4|13463.4|6
1647211350000|2022-03-13 22:42:30|13583.52|13463.52|13584.13|13464.13|13584.13|13464.13|13583.52|13463.52|10
1647211360000|2022-03-13 22:42:40|13583.82|13463.82|13583.65|13463.65|13584.14|13464.14|13583.02|13463.02|8
1647211370000|2022-03-13 22:42:50|13583.8|13463.8|13584.95|13464.95|13584.95|13464.95|13583.8|13463.8|10
1647211380000|2022-03-13 22:43:00|13584.87|13464.87|13583.54|13463.54|13584.96|13464.96|13583.54|13463.54|8
1647211390000|2022-03-13 22:43:10|13583.42|13463.42|13582.69|13462.69|13583.42|13463.42|13582.55|13462.55|10
1647211400000|2022-03-13 22:43:20|13582.48|13462.48|13581.93|13461.93|13582.48|13462.48|13581.54|13461.54|9
1647211410000|2022-03-13 22:43:30|13581.89|13461.89|13583.1|13463.1|13583.36|13463.36|13581.89|13461.89|9
1647211420000|2022-03-13 22:43:40|13583.25|13463.25|13581.7|13461.7|13583.25|13463.25|13581.7|13461.7|8
1647211430000|2022-03-13 22:43:50|13581.64|13461.64|13581.35|13461.35|13582.21|13462.21|13581.35|13461.35|9
1647211440000|2022-03-13 22:44:00|13581.24|13461.24|13580.87|13460.87|13581.24|13461.24|13580.5|13460.5|8
1647211450000|2022-03-13 22:44:10|13581.03|13461.03|13580.99|13460.99|13581.11|13461.11|13580.81|13460.81|9
1647211460000|2022-03-13 22:44:20|13580.87|13460.87|13580.2|13460.2|13580.87|13460.87|13580.02|13460.02|10
1647211470000|2022-03-13 22:44:30|13580.7|13460.7|13580.25|13460.25|13580.82|13460.82|13580.25|13460.25|10
1647211480000|2022-03-13 22:44:40|13580.3|13460.3|13577.48|13457.48|13580.3|13460.3|13577.48|13457.48|10
1647211490000|2022-03-13 22:44:50|13577.4|13457.4|13577.6|13457.6|13577.6|13457.6|13577.11|13457.11|8
1647211500000|2022-03-13 22:45:00|13577.56|13457.56|13577.2|13457.2|13577.56|13457.56|13577.2|13457.2|8
1647211510000|2022-03-13 22:45:10|13578.08|13458.08|13579.07|13459.07|13579.07|13459.07|13578.08|13458.08|10
1647211520000|2022-03-13 22:45:20|13579.84|13459.84|13579.94|13459.94|13580.43|13460.43|13579.83|13459.83|10
1647211530000|2022-03-13 22:45:30|13579.87|13459.87|13580.09|13460.09|13580.12|13460.12|13579.87|13459.87|8
1647211540000|2022-03-13 22:45:40|13579.3|13459.3|13578.47|13458.47|13579.3|13459.3|13578.47|13458.47|8
1647211550000|2022-03-13 22:45:50|13577.84|13457.84|13577.86|13457.86|13578.22|13458.22|13577.64|13457.64|9
1647211560000|2022-03-13 22:46:00|13577.91|13457.91|13578.12|13458.12|13578.17|13458.17|13577.68|13457.68|10
1647211570000|2022-03-13 22:46:10|13577.86|13457.86|13578.32|13458.32|13578.55|13458.55|13577.86|13457.86|9
1647211580000|2022-03-13 22:46:20|13578.31|13458.31|13578.7|13458.7|13578.7|13458.7|13578.21|13458.21|9
1647211590000|2022-03-13 22:46:30|13578.67|13458.67|13577.55|13457.55|13578.89|13458.89|13577.55|13457.55|8
1647211600000|2022-03-13 22:46:40|13577|13457|13575.36|13455.36|13577.19|13457.19|13575.36|13455.36|10
1647211610000|2022-03-13 22:46:50|13575.27|13455.27|13572.1|13452.1|13575.27|13455.27|13572.1|13452.1|10
1647211620000|2022-03-13 22:47:00|13571.95|13451.95|13571.71|13451.71|13572.07|13452.07|13571.66|13451.66|8
1647211630000|2022-03-13 22:47:10|13571.81|13451.81|13572.8|13452.8|13572.8|13452.8|13571.5|13451.5|10
1647211640000|2022-03-13 22:47:20|13572.82|13452.82|13573.12|13453.12|13573.12|13453.12|13572.45|13452.45|10
1647211650000|2022-03-13 22:47:30|13573.07|13453.07|13574.23|13454.23|13574.46|13454.46|13573.07|13453.07|10
1647211660000|2022-03-13 22:47:40|13573.88|13453.88|13573.98|13453.98|13574.15|13454.15|13573.79|13453.79|7
1647211670000|2022-03-13 22:47:50|13574.06|13454.06|13573.65|13453.65|13574.86|13454.86|13573.59|13453.59|10
1647211680000|2022-03-13 22:48:00|13573.57|13453.57|13570.56|13450.56|13574.12|13454.12|13570.56|13450.56|8
1647211690000|2022-03-13 22:48:10|13570.07|13450.07|13564.26|13444.26|13570.07|13450.07|13564.26|13444.26|10
1647211700000|2022-03-13 22:48:20|13563.8|13443.8|13563.38|13443.38|13563.8|13443.8|13562.75|13442.75|8
1647211710000|2022-03-13 22:48:30|13562.44|13442.44|13559.2|13439.2|13562.44|13442.44|13559.2|13439.2|9
1647211720000|2022-03-13 22:48:40|13558.31|13438.31|13553.45|13433.45|13558.43|13438.43|13553.45|13433.45|10
1647211730000|2022-03-13 22:48:50|13553.04|13433.04|13549.18|13429.18|13553.04|13433.04|13549.18|13429.18|10
1647211740000|2022-03-13 22:49:00|13548.47|13428.47|13547.42|13427.42|13548.5|13428.5|13547.42|13427.42|9
1647211750000|2022-03-13 22:49:10|13547.25|13427.25|13532.38|13412.38|13547.25|13427.25|13532.38|13412.38|10
1647211760000|2022-03-13 22:49:20|13530.66|13410.66|13517.45|13397.45|13534.72|13414.72|13517.45|13397.45|10
1647211770000|2022-03-13 22:49:30|13514.2|13394.2|13485.91|13365.91|13514.2|13394.2|13485.91|13365.91|10
1647211780000|2022-03-13 22:49:40|13480.33|13360.33|13477.37|13357.37|13480.74|13360.74|13477.37|13357.37|10
1647211790000|2022-03-13 22:49:50|13474.79|13354.79|13439.48|13319.48|13474.79|13354.79|13439.48|13319.48|10
1647211800000|2022-03-13 22:50:00|13437.1|13317.1|13407.11|13287.11|13437.1|13317.1|13407.11|13287.11|10
1647211810000|2022-03-13 22:50:10|13405.56|13285.56|13403.14|13283.14|13405.56|13285.56|13399.86|13279.86|10
1647211820000|2022-03-13 22:50:20|13405.1|13285.1|13403.69|13283.69|13405.1|13285.1|13402.78|13282.78|10
1647211830000|2022-03-13 22:50:30|13403.45|13283.45|13403.15|13283.15|13404.11|13284.11|13402.78|13282.78|10
1647211840000|2022-03-13 22:50:40|13400.12|13280.12|13375.98|13255.98|13400.12|13280.12|13375.98|13255.98|10
1647211850000|2022-03-13 22:50:50|13374.91|13254.91|13351.52|13231.52|13374.91|13254.91|13351.52|13231.52|10
1647211860000|2022-03-13 22:51:00|13349.51|13229.51|13339.86|13219.86|13349.51|13229.51|13339.86|13219.86|10
1647211870000|2022-03-13 22:51:10|13339|13219|13342.46|13222.46|13342.85|13222.85|13339|13219|10
1647211880000|2022-03-13 22:51:20|13342.65|13222.65|13360.8|13240.8|13360.83|13240.83|13342.65|13222.65|9
1647211890000|2022-03-13 22:51:30|13361.06|13241.06|13351.7|13231.7|13364.72|13244.72|13351.7|13231.7|10
1647211900000|2022-03-13 22:51:40|13351.26|13231.26|13348.36|13228.36|13353.08|13233.08|13348.36|13228.36|10
1647211910000|2022-03-13 22:51:50|13348.22|13228.22|13338.82|13218.82|13348.22|13228.22|13338.82|13218.82|10
1647211920000|2022-03-13 22:52:00|13338.69|13218.69|13316.37|13196.37|13338.69|13218.69|13316.37|13196.37|10
1647211930000|2022-03-13 22:52:10|13313.6|13193.6|13303.97|13183.97|13313.6|13193.6|13303.59|13183.59|10
1647211940000|2022-03-13 22:52:20|13304.29|13184.29|13300.28|13180.28|13304.97|13184.97|13300.15|13180.15|10
1647211950000|2022-03-13 22:52:30|13299.17|13179.17|13292.23|13172.23|13299.17|13179.17|13292.22|13172.22|10
1647211960000|2022-03-13 22:52:40|13292.68|13172.68|13299.64|13179.64|13299.64|13179.64|13292.68|13172.68|10
1647211970000|2022-03-13 22:52:50|13301.09|13181.09|13313.51|13193.51|13316.14|13196.14|13301.09|13181.09|10
1647211980000|2022-03-13 22:53:00|13312.16|13192.16|13313.87|13193.87|13316.02|13196.02|13311.08|13191.08|10
1647211990000|2022-03-13 22:53:10|13314.97|13194.97|13324.8|13204.8|13324.8|13204.8|13314.97|13194.97|10
1647212000000|2022-03-13 22:53:20|13325.57|13205.57|13326.19|13206.19|13327.19|13207.19|13325.57|13205.57|10
1647212010000|2022-03-13 22:53:30|13326.74|13206.74|13326.13|13206.13|13328.34|13208.34|13324.64|13204.64|10
1647212020000|2022-03-13 22:53:40|13325.52|13205.52|13325.91|13205.91|13326.05|13206.05|13325.43|13205.43|10
1647212030000|2022-03-13 22:53:50|13326.15|13206.15|13317.66|13197.66|13326.15|13206.15|13316.57|13196.57|10
1647212040000|2022-03-13 22:54:00|13317.07|13197.07|13311.17|13191.17|13317.07|13197.07|13311.17|13191.17|10
1647212050000|2022-03-13 22:54:10|13308.57|13188.57|13300.98|13180.98|13308.77|13188.77|13300.98|13180.98|10
1647212060000|2022-03-13 22:54:20|13300.57|13180.57|13301.06|13181.06|13302.15|13182.15|13300.57|13180.57|10
1647212070000|2022-03-13 22:54:30|13300.92|13180.92|13300.63|13180.63|13302.62|13182.62|13299.39|13179.39|10
1647212080000|2022-03-13 22:54:40|13301.76|13181.76|13306.63|13186.63|13307.4|13187.4|13300.74|13180.74|10
1647212090000|2022-03-13 22:54:50|13308.22|13188.22|13313.76|13193.76|13313.76|13193.76|13308.22|13188.22|10
1647212100000|2022-03-13 22:55:00|13313.88|13193.88|13318.38|13198.38|13318.38|13198.38|13313.72|13193.72|10
1647212110000|2022-03-13 22:55:10|13318.78|13198.78|13328.69|13208.69|13328.69|13208.69|13318.78|13198.78|10
1647212120000|2022-03-13 22:55:20|13328.7|13208.7|13332.04|13212.04|13332.04|13212.04|13328.7|13208.7|10
1647212130000|2022-03-13 22:55:30|13332.79|13212.79|13323.61|13203.61|13333.43|13213.43|13323.61|13203.61|10
1647212140000|2022-03-13 22:55:40|13323.91|13203.91|13321.59|13201.59|13324.67|13204.67|13321.59|13201.59|10
1647212150000|2022-03-13 22:55:50|13320.82|13200.82|13315.11|13195.11|13320.82|13200.82|13315.08|13195.08|10
1647212160000|2022-03-13 22:56:00|13314.88|13194.88|13310.52|13190.52|13315.22|13195.22|13309.97|13189.97|10
1647212170000|2022-03-13 22:56:10|13309.62|13189.62|13303.02|13183.02|13309.62|13189.62|13302.94|13182.94|10
1647212180000|2022-03-13 22:56:20|13302.51|13182.51|13302.17|13182.17|13303.48|13183.48|13302.17|13182.17|9
1647212190000|2022-03-13 22:56:30|13302.2|13182.2|13296.06|13176.06|13302.57|13182.57|13296.06|13176.06|10
1647212200000|2022-03-13 22:56:40|13295.1|13175.1|13289.18|13169.18|13295.1|13175.1|13289.18|13169.18|10
1647212210000|2022-03-13 22:56:50|13289.06|13169.06|13284.62|13164.62|13289.06|13169.06|13284.62|13164.62|10
1647212220000|2022-03-13 22:57:00|13283.38|13163.38|13282.27|13162.27|13283.78|13163.78|13282.26|13162.26|10
1647212230000|2022-03-13 22:57:10|13282.04|13162.04|13280.3|13160.3|13282.04|13162.04|13279.58|13159.58|10
1647212240000|2022-03-13 22:57:20|13280.32|13160.32|13282.43|13162.43|13282.45|13162.45|13280.32|13160.32|10
1647212250000|2022-03-13 22:57:30|13281.99|13161.99|13280.09|13160.09|13282.45|13162.45|13279.19|13159.19|10
1647212260000|2022-03-13 22:57:40|13278.58|13158.58|13277.75|13157.75|13279.02|13159.02|13277.75|13157.75|10
1647212270000|2022-03-13 22:57:50|13277.63|13157.63|13280.65|13160.65|13281.35|13161.35|13277.63|13157.63|10
1647212280000|2022-03-13 22:58:00|13280.28|13160.28|13280.85|13160.85|13281.86|13161.86|13280.28|13160.28|10
1647212290000|2022-03-13 22:58:10|13280.22|13160.22|13278.12|13158.12|13280.24|13160.24|13278.12|13158.12|10
1647212300000|2022-03-13 22:58:20|13277.86|13157.86|13277.91|13157.91|13277.96|13157.96|13277.48|13157.48|9
1647212310000|2022-03-13 22:58:30|13277.86|13157.86|13279.21|13159.21|13280.71|13160.71|13277.86|13157.86|10
1647212320000|2022-03-13 22:58:40|13279.19|13159.19|13277.71|13157.71|13279.19|13159.19|13276.58|13156.58|10
1647212330000|2022-03-13 22:58:50|13277.9|13157.9|13278.56|13158.56|13279.8|13159.8|13277.9|13157.9|10
1647212340000|2022-03-13 22:59:00|13278.3|13158.3|13277.71|13157.71|13278.3|13158.3|13277.57|13157.57|10
1647212350000|2022-03-13 22:59:10|13277.99|13157.99|13282.5|13162.5|13282.5|13162.5|13277.89|13157.89|10
1647212360000|2022-03-13 22:59:20|13282.38|13162.38|13281.76|13161.76|13283.49|13163.49|13281.76|13161.76|10
1647212370000|2022-03-13 22:59:30|13281.95|13161.95|13281.34|13161.34|13281.95|13161.95|13280.32|13160.32|10
1647212380000|2022-03-13 22:59:40|13282.53|13162.53|13289.52|13169.52|13289.81|13169.81|13282.53|13162.53|10
1647212390000|2022-03-13 22:59:50|13289.45|13169.45|13290.8|13170.8|13290.91|13170.91|13289.4|13169.4|10
1647212400000|2022-03-13 23:00:00|13291.17|13171.17|13287.93|13167.93|13291.17|13171.17|13287.93|13167.93|10
1647212410000|2022-03-13 23:00:10|13289.37|13169.37|13285.13|13165.13|13289.37|13169.37|13285.13|13165.13|10
1647212420000|2022-03-13 23:00:20|13285.18|13165.18|13277.65|13157.65|13285.48|13165.48|13277.44|13157.44|10
1647212430000|2022-03-13 23:00:30|13277.31|13157.31|13270.4|13150.4|13278.65|13158.65|13270.4|13150.4|10
1647212440000|2022-03-13 23:00:40|13270.33|13150.33|13264.82|13144.82|13270.33|13150.33|13264.61|13144.61|10
1647212450000|2022-03-13 23:00:50|13265.14|13145.14|13263.99|13143.99|13266.38|13146.38|13263.91|13143.91|10
1647212460000|2022-03-13 23:01:00|13261.55|13141.55|13254.33|13134.33|13261.55|13141.55|13254.08|13134.08|10
1647212470000|2022-03-13 23:01:10|13254.28|13134.28|13252.66|13132.66|13254.34|13134.34|13252.66|13132.66|10
1647212480000|2022-03-13 23:01:20|13252.85|13132.85|13246.74|13126.74|13252.85|13132.85|13246.63|13126.63|10
1647212490000|2022-03-13 23:01:30|13246.69|13126.69|13242.67|13122.67|13246.69|13126.69|13242.67|13122.67|10
1647212500000|2022-03-13 23:01:40|13243.2|13123.2|13240.64|13120.64|13243.2|13123.2|13240.64|13120.64|10
1647212510000|2022-03-13 23:01:50|13240.86|13120.86|13240.6|13120.6|13240.92|13120.92|13239.5|13119.5|10
1647212520000|2022-03-13 23:02:00|13241.58|13121.58|13242.74|13122.74|13243.23|13123.23|13241.58|13121.58|10
1647212530000|2022-03-13 23:02:10|13243.16|13123.16|13244.69|13124.69|13245.08|13125.08|13243.11|13123.11|10
1647212540000|2022-03-13 23:02:20|13244.86|13124.86|13247.24|13127.24|13247.24|13127.24|13244.82|13124.82|10
1647212550000|2022-03-13 23:02:30|13247.4|13127.4|13248.13|13128.13|13248.7|13128.7|13247.4|13127.4|10
1647212560000|2022-03-13 23:02:40|13247.98|13127.98|13248.15|13128.15|13248.15|13128.15|13246.73|13126.73|9
1647212570000|2022-03-13 23:02:50|13247.52|13127.52|13246.78|13126.78|13248.5|13128.5|13246.3|13126.3|10
1647212580000|2022-03-13 23:03:00|13246.54|13126.54|13243.96|13123.96|13248.38|13128.38|13243.96|13123.96|10
1647212590000|2022-03-13 23:03:10|13243.77|13123.77|13243.32|13123.32|13243.77|13123.77|13242.59|13122.59|9
1647212600000|2022-03-13 23:03:20|13243.62|13123.62|13244.42|13124.42|13244.63|13124.63|13243.62|13123.62|9
1647212610000|2022-03-13 23:03:30|13244.85|13124.85|13244.7|13124.7|13245.62|13125.62|13244.14|13124.14|10
1647212620000|2022-03-13 23:03:40|13243.82|13123.82|13242.23|13122.23|13244.73|13124.73|13242.23|13122.23|10
1647212630000|2022-03-13 23:03:50|13241.21|13121.21|13241.2|13121.2|13241.29|13121.29|13240.94|13120.94|10
1647212640000|2022-03-13 23:04:00|13243.22|13123.22|13243.27|13123.27|13243.64|13123.64|13242.47|13122.47|10
1647212650000|2022-03-13 23:04:10|13243.66|13123.66|13248|13128|13248|13128|13243.4|13123.4|10
1647212660000|2022-03-13 23:04:20|13248.8|13128.8|13250.08|13130.08|13250.51|13130.51|13248.31|13128.31|10
1647212670000|2022-03-13 23:04:30|13251.55|13131.55|13257.53|13137.53|13257.53|13137.53|13251.55|13131.55|10
1647212680000|2022-03-13 23:04:40|13258.14|13138.14|13264.43|13144.43|13264.43|13144.43|13258.14|13138.14|10
1647212690000|2022-03-13 23:04:50|13265.26|13145.26|13274.79|13154.79|13274.79|13154.79|13265.26|13145.26|10
1647212700000|2022-03-13 23:05:00|13275.91|13155.91|13288.51|13168.51|13289.6|13169.6|13275.91|13155.91|10
1647212710000|2022-03-13 23:05:10|13288.25|13168.25|13287.46|13167.46|13288.37|13168.37|13287.46|13167.46|10
1647212720000|2022-03-13 23:05:20|13287.79|13167.79|13291.23|13171.23|13291.69|13171.69|13287.4|13167.4|10
1647212730000|2022-03-13 23:05:30|13291.02|13171.02|13293.18|13173.18|13293.32|13173.32|13291.02|13171.02|10
1647212740000|2022-03-13 23:05:40|13293.75|13173.75|13300.55|13180.55|13300.55|13180.55|13293.75|13173.75|10
1647212750000|2022-03-13 23:05:50|13301.15|13181.15|13309.18|13189.18|13309.18|13189.18|13301|13181|10
1647212760000|2022-03-13 23:06:00|13308.83|13188.83|13310.36|13190.36|13312.4|13192.4|13308.83|13188.83|10
1647212770000|2022-03-13 23:06:10|13309.8|13189.8|13312.36|13192.36|13312.42|13192.42|13309.61|13189.61|10
1647212780000|2022-03-13 23:06:20|13312.11|13192.11|13314.91|13194.91|13314.91|13194.91|13311.81|13191.81|10
1647212790000|2022-03-13 23:06:30|13315.49|13195.49|13318.43|13198.43|13318.43|13198.43|13314.86|13194.86|10
1647212800000|2022-03-13 23:06:40|13318.39|13198.39|13322.15|13202.15|13322.15|13202.15|13318.39|13198.39|10
1647212810000|2022-03-13 23:06:50|13321.55|13201.55|13329.82|13209.82|13329.91|13209.91|13321.55|13201.55|10
1647212820000|2022-03-13 23:07:00|13331.32|13211.32|13336.07|13216.07|13336.07|13216.07|13331.32|13211.32|10
1647212830000|2022-03-13 23:07:10|13335.91|13215.91|13337.66|13217.66|13338.02|13218.02|13335.91|13215.91|9
1647212840000|2022-03-13 23:07:20|13337.79|13217.79|13337.33|13217.33|13338.66|13218.66|13337.1|13217.1|10
1647212850000|2022-03-13 23:07:30|13337.18|13217.18|13335.23|13215.23|13337.49|13217.49|13335.23|13215.23|10
1647212860000|2022-03-13 23:07:40|13335.81|13215.81|13336.76|13216.76|13336.99|13216.99|13335.78|13215.78|10
1647212870000|2022-03-13 23:07:50|13336.9|13216.9|13337.18|13217.18|13337.18|13217.18|13336.44|13216.44|8
1647212880000|2022-03-13 23:08:00|13336.47|13216.47|13331.59|13211.59|13336.47|13216.47|13331.59|13211.59|10
1647212890000|2022-03-13 23:08:10|13331.35|13211.35|13326.63|13206.63|13331.35|13211.35|13326.63|13206.63|10
1647212900000|2022-03-13 23:08:20|13325.77|13205.77|13325.58|13205.58|13326.16|13206.16|13325.19|13205.19|10
1647212910000|2022-03-13 23:08:30|13325.28|13205.28|13323.19|13203.19|13325.35|13205.35|13323.19|13203.19|9
1647212920000|2022-03-13 23:08:40|13323.14|13203.14|13319.02|13199.02|13323.14|13203.14|13319.02|13199.02|10
1647212930000|2022-03-13 23:08:50|13317.52|13197.52|13313.46|13193.46|13317.52|13197.52|13312.89|13192.89|10
1647212940000|2022-03-13 23:09:00|13313.73|13193.73|13314.7|13194.7|13315.17|13195.17|13313.2|13193.2|10
1647212950000|2022-03-13 23:09:10|13314.91|13194.91|13314.21|13194.21|13315.09|13195.09|13314.21|13194.21|10
1647212960000|2022-03-13 23:09:20|13314|13194|13312.7|13192.7|13314|13194|13311.86|13191.86|9
1647212970000|2022-03-13 23:09:30|13312.56|13192.56|13313.82|13193.82|13313.96|13193.96|13312.56|13192.56|9
1647212980000|2022-03-13 23:09:40|13313.55|13193.55|13313.3|13193.3|13314.27|13194.27|13313.3|13193.3|9
1647212990000|2022-03-13 23:09:50|13313.24|13193.24|13312.66|13192.66|13313.24|13193.24|13312.66|13192.66|10
1647213000000|2022-03-13 23:10:00|13312.8|13192.8|13313.25|13193.25|13313.38|13193.38|13311.94|13191.94|10
1647213010000|2022-03-13 23:10:10|13313.22|13193.22|13314|13194|13314|13194|13312.82|13192.82|10
1647213020000|2022-03-13 23:10:20|13314.29|13194.29|13315.32|13195.32|13315.54|13195.54|13314.29|13194.29|10
1647213030000|2022-03-13 23:10:30|13314.85|13194.85|13313.79|13193.79|13315.12|13195.12|13313.59|13193.59|10
1647213040000|2022-03-13 23:10:40|13313.68|13193.68|13316.84|13196.84|13316.84|13196.84|13313.68|13193.68|10
1647213050000|2022-03-13 23:10:50|13317.26|13197.26|13318.49|13198.49|13318.49|13198.49|13317.26|13197.26|9
1647213060000|2022-03-13 23:11:00|13318.54|13198.54|13319.79|13199.79|13319.79|13199.79|13317.54|13197.54|10
1647213070000|2022-03-13 23:11:10|13320|13200|13320.53|13200.53|13320.94|13200.94|13320|13200|10
1647213080000|2022-03-13 23:11:20|13320.42|13200.42|13316.92|13196.92|13320.87|13200.87|13316.92|13196.92|10
1647213090000|2022-03-13 23:11:30|13314.82|13194.82|13311.25|13191.25|13314.82|13194.82|13310.78|13190.78|10
1647213100000|2022-03-13 23:11:40|13311.6|13191.6|13308.98|13188.98|13311.94|13191.94|13308.98|13188.98|10
1647213110000|2022-03-13 23:11:50|13308.87|13188.87|13308.38|13188.38|13308.87|13188.87|13308.07|13188.07|9
1647213120000|2022-03-13 23:12:00|13308.11|13188.11|13307.21|13187.21|13308.29|13188.29|13306.9|13186.9|9
1647213130000|2022-03-13 23:12:10|13306.24|13186.24|13303.67|13183.67|13306.43|13186.43|13303.67|13183.67|9
1647213140000|2022-03-13 23:12:20|13302.57|13182.57|13296.28|13176.28|13302.57|13182.57|13296.28|13176.28|10
1647213150000|2022-03-13 23:12:30|13295.04|13175.04|13293.39|13173.39|13295.04|13175.04|13293.28|13173.28|10
1647213160000|2022-03-13 23:12:40|13293.35|13173.35|13294.57|13174.57|13294.74|13174.74|13293.35|13173.35|9
1647213170000|2022-03-13 23:12:50|13294.72|13174.72|13294.55|13174.55|13295.78|13175.78|13294.34|13174.34|10
1647213180000|2022-03-13 23:13:00|13294.85|13174.85|13295.05|13175.05|13295.72|13175.72|13293.71|13173.71|10
1647213190000|2022-03-13 23:13:10|13295.1|13175.1|13294.71|13174.71|13295.94|13175.94|13294.71|13174.71|10
1647213200000|2022-03-13 23:13:20|13295|13175|13296.61|13176.61|13296.61|13176.61|13295|13175|8
1647213210000|2022-03-13 23:13:30|13298.05|13178.05|13300.11|13180.11|13300.11|13180.11|13298.05|13178.05|10
1647213220000|2022-03-13 23:13:40|13300.28|13180.28|13300|13180|13300.36|13180.36|13299.91|13179.91|10
1647213230000|2022-03-13 23:13:50|13300.05|13180.05|13300.7|13180.7|13300.7|13180.7|13299.37|13179.37|10
1647213240000|2022-03-13 23:14:00|13301.16|13181.16|13303.32|13183.32|13303.32|13183.32|13301.16|13181.16|9
1647213250000|2022-03-13 23:14:10|13304.11|13184.11|13309.02|13189.02|13309.02|13189.02|13304.11|13184.11|10
1647213260000|2022-03-13 23:14:20|13309.59|13189.59|13312.05|13192.05|13312.5|13192.5|13309.59|13189.59|10
1647213270000|2022-03-13 23:14:30|13312.68|13192.68|13321.97|13201.97|13321.97|13201.97|13312.66|13192.66|10
1647213280000|2022-03-13 23:14:40|13322.03|13202.03|13321.18|13201.18|13322.24|13202.24|13321.04|13201.04|7
1647213290000|2022-03-13 23:14:50|13319.35|13199.35|13313.21|13193.21|13319.35|13199.35|13312.65|13192.65|10
1647213300000|2022-03-13 23:15:00|13312.96|13192.96|13314.76|13194.76|13314.76|13194.76|13312.05|13192.05|10
1647213310000|2022-03-13 23:15:10|13315.3|13195.3|13318.53|13198.53|13318.53|13198.53|13315.3|13195.3|9
1647213320000|2022-03-13 23:15:20|13319.33|13199.33|13322.84|13202.84|13322.89|13202.89|13319.33|13199.33|10
1647213330000|2022-03-13 23:15:30|13322.89|13202.89|13325.13|13205.13|13325.13|13205.13|13322.89|13202.89|10
1647213340000|2022-03-13 23:15:40|13325.61|13205.61|13325.67|13205.67|13326.49|13206.49|13325.09|13205.09|10
1647213350000|2022-03-13 23:15:50|13325.34|13205.34|13325.45|13205.45|13325.45|13205.45|13324.88|13204.88|10
1647213360000|2022-03-13 23:16:00|13325.49|13205.49|13324.74|13204.74|13325.49|13205.49|13324.39|13204.39|9
1647213370000|2022-03-13 23:16:10|13324.52|13204.52|13322.08|13202.08|13324.52|13204.52|13322.08|13202.08|10
1647213380000|2022-03-13 23:16:20|13322.15|13202.15|13322.55|13202.55|13322.79|13202.79|13322.15|13202.15|8
1647213390000|2022-03-13 23:16:30|13323.28|13203.28|13325.75|13205.75|13325.75|13205.75|13323.28|13203.28|10
1647213400000|2022-03-13 23:16:40|13325.85|13205.85|13327.11|13207.11|13327.11|13207.11|13325.75|13205.75|9
1647213410000|2022-03-13 23:16:50|13327.64|13207.64|13328.32|13208.32|13328.32|13208.32|13326.62|13206.62|10
1647213420000|2022-03-13 23:17:00|13328.59|13208.59|13330.73|13210.73|13330.76|13210.76|13328.59|13208.59|10
1647213430000|2022-03-13 23:17:10|13331.14|13211.14|13332.24|13212.24|13332.24|13212.24|13331.14|13211.14|7
1647213440000|2022-03-13 23:17:20|13332.66|13212.66|13332.83|13212.83|13332.96|13212.96|13332.43|13212.43|9
1647213450000|2022-03-13 23:17:30|13331.43|13211.43|13331.74|13211.74|13331.74|13211.74|13331.01|13211.01|10
1647213460000|2022-03-13 23:17:40|13331.02|13211.02|13330.21|13210.21|13331.25|13211.25|13329.9|13209.9|10
1647213470000|2022-03-13 23:17:50|13329.86|13209.86|13329.72|13209.72|13329.94|13209.94|13328.98|13208.98|10
1647213480000|2022-03-13 23:18:00|13329.56|13209.56|13328.57|13208.57|13329.7|13209.7|13328.57|13208.57|9
1647213490000|2022-03-13 23:18:10|13328.46|13208.46|13327.39|13207.39|13328.46|13208.46|13327.31|13207.31|10
1647213500000|2022-03-13 23:18:20|13327.73|13207.73|13328.14|13208.14|13328.14|13208.14|13326.9|13206.9|9
1647213510000|2022-03-13 23:18:30|13328.65|13208.65|13330.61|13210.61|13330.61|13210.61|13328.58|13208.58|10
1647213520000|2022-03-13 23:18:40|13330.81|13210.81|13331.49|13211.49|13331.49|13211.49|13330.81|13210.81|7
1647213530000|2022-03-13 23:18:50|13331.36|13211.36|13330.63|13210.63|13331.36|13211.36|13330.63|13210.63|10
1647213540000|2022-03-13 23:19:00|13330.52|13210.52|13328.17|13208.17|13330.52|13210.52|13328.17|13208.17|10
1647213550000|2022-03-13 23:19:10|13328.2|13208.2|13326.95|13206.95|13328.2|13208.2|13326.58|13206.58|10
1647213560000|2022-03-13 23:19:20|13327.06|13207.06|13326.8|13206.8|13327.17|13207.17|13326.8|13206.8|9
1647213570000|2022-03-13 23:19:30|13326.97|13206.97|13325.97|13205.97|13326.97|13206.97|13325.97|13205.97|10
1647213580000|2022-03-13 23:19:40|13325.86|13205.86|13321.65|13201.65|13325.86|13205.86|13321.39|13201.39|10
1647213590000|2022-03-13 23:19:50|13321.37|13201.37|13321.39|13201.39|13321.77|13201.77|13321.37|13201.37|9
1647213600000|2022-03-13 23:20:00|13321.45|13201.45|13320.25|13200.25|13321.45|13201.45|13320.2|13200.2|7
1647213610000|2022-03-13 23:20:10|13319.85|13199.85|13320.47|13200.47|13320.47|13200.47|13318.16|13198.16|10
1647213620000|2022-03-13 23:20:20|13321.23|13201.23|13325.13|13205.13|13325.13|13205.13|13321.23|13201.23|10
1647213630000|2022-03-13 23:20:30|13325.28|13205.28|13327.74|13207.74|13327.85|13207.85|13325.06|13205.06|10
1647213640000|2022-03-13 23:20:40|13327.51|13207.51|13328.02|13208.02|13328.02|13208.02|13327.27|13207.27|9
1647213650000|2022-03-13 23:20:50|13328.38|13208.38|13330.63|13210.63|13330.63|13210.63|13328.38|13208.38|10
1647213660000|2022-03-13 23:21:00|13330.45|13210.45|13332.54|13212.54|13332.54|13212.54|13330.44|13210.44|9
1647213670000|2022-03-13 23:21:10|13332.74|13212.74|13336.42|13216.42|13336.42|13216.42|13332.74|13212.74|10
1647213680000|2022-03-13 23:21:20|13337.42|13217.42|13340.47|13220.47|13340.54|13220.54|13337.42|13217.42|10
1647213690000|2022-03-13 23:21:30|13340.69|13220.69|13341.54|13221.54|13341.54|13221.54|13340.5|13220.5|8
1647213700000|2022-03-13 23:21:40|13341.49|13221.49|13342.45|13222.45|13342.45|13222.45|13341.49|13221.49|10
1647213710000|2022-03-13 23:21:50|13342.57|13222.57|13341.15|13221.15|13342.63|13222.63|13341.11|13221.11|10
1647213720000|2022-03-13 23:22:00|13341.4|13221.4|13342.17|13222.17|13342.17|13222.17|13341.4|13221.4|7
1647213730000|2022-03-13 23:22:10|13342.34|13222.34|13342.38|13222.38|13342.42|13222.42|13342.1|13222.1|10
1647213740000|2022-03-13 23:22:20|13342.54|13222.54|13342.84|13222.84|13343.39|13223.39|13342.25|13222.25|10
1647213750000|2022-03-13 23:22:30|13342.62|13222.62|13345.1|13225.1|13345.1|13225.1|13342.55|13222.55|10
1647213760000|2022-03-13 23:22:40|13345.33|13225.33|13346.16|13226.16|13346.67|13226.67|13345.25|13225.25|10
1647213770000|2022-03-13 23:22:50|13346.15|13226.15|13347.74|13227.74|13348.01|13228.01|13346.15|13226.15|10
1647213780000|2022-03-13 23:23:00|13347.87|13227.87|13349.64|13229.64|13349.64|13229.64|13347.87|13227.87|9
1647213790000|2022-03-13 23:23:10|13349.56|13229.56|13349.87|13229.87|13349.99|13229.99|13348.61|13228.61|10
1647213800000|2022-03-13 23:23:20|13350.19|13230.19|13348.62|13228.62|13350.38|13230.38|13348.56|13228.56|10
1647213810000|2022-03-13 23:23:30|13348.58|13228.58|13346.92|13226.92|13348.64|13228.64|13346.54|13226.54|9
1647213820000|2022-03-13 23:23:40|13346.97|13226.97|13347.71|13227.71|13348.61|13228.61|13346.97|13226.97|10
1647213830000|2022-03-13 23:23:50|13347.31|13227.31|13345.24|13225.24|13347.31|13227.31|13343.96|13223.96|9
1647213840000|2022-03-13 23:24:00|13346.05|13226.05|13349.3|13229.3|13349.4|13229.4|13346.05|13226.05|10
1647213850000|2022-03-13 23:24:10|13349.32|13229.32|13348.12|13228.12|13349.51|13229.51|13347.78|13227.78|7
1647213860000|2022-03-13 23:24:20|13347.86|13227.86|13349.15|13229.15|13349.62|13229.62|13347.81|13227.81|10
1647213870000|2022-03-13 23:24:30|13349.08|13229.08|13347.65|13227.65|13349.28|13229.28|13347.65|13227.65|10
1647213880000|2022-03-13 23:24:40|13347.59|13227.59|13347.89|13227.89|13347.89|13227.89|13347.29|13227.29|10
1647213890000|2022-03-13 23:24:50|13347.9|13227.9|13347.16|13227.16|13347.98|13227.98|13346.9|13226.9|10
1647213900000|2022-03-13 23:25:00|13347.26|13227.26|13348.38|13228.38|13348.38|13228.38|13346.96|13226.96|10
1647213910000|2022-03-13 23:25:10|13348.46|13228.46|13348.33|13228.33|13348.65|13228.65|13348.2|13228.2|10
1647213920000|2022-03-13 23:25:20|13348.19|13228.19|13349.73|13229.73|13349.73|13229.73|13348.19|13228.19|7
1647213930000|2022-03-13 23:25:30|13349.83|13229.83|13350.63|13230.63|13350.63|13230.63|13349.83|13229.83|9
1647213940000|2022-03-13 23:25:40|13349.94|13229.94|13348.65|13228.65|13349.94|13229.94|13348.65|13228.65|10
1647213950000|2022-03-13 23:25:50|13348.75|13228.75|13348.03|13228.03|13348.75|13228.75|13347.95|13227.95|10
1647213960000|2022-03-13 23:26:00|13347.8|13227.8|13347.73|13227.73|13347.8|13227.8|13347.55|13227.55|9
1647213970000|2022-03-13 23:26:10|13347.77|13227.77|13348.68|13228.68|13348.68|13228.68|13347.49|13227.49|10
1647213980000|2022-03-13 23:26:20|13348.89|13228.89|13347.89|13227.89|13348.89|13228.89|13347.71|13227.71|10
1647213990000|2022-03-13 23:26:30|13348.02|13228.02|13350.32|13230.32|13350.32|13230.32|13347.91|13227.91|9
1647214000000|2022-03-13 23:26:40|13350.33|13230.33|13353.21|13233.21|13353.21|13233.21|13350.33|13230.33|10
1647214010000|2022-03-13 23:26:50|13353.22|13233.22|13354.48|13234.48|13354.6|13234.6|13353.22|13233.22|10
1647214020000|2022-03-13 23:27:00|13354.76|13234.76|13356.69|13236.69|13357.83|13237.83|13354.76|13234.76|10
1647214030000|2022-03-13 23:27:10|13356.94|13236.94|13358.57|13238.57|13358.57|13238.57|13356.9|13236.9|10
1647214040000|2022-03-13 23:27:20|13358.83|13238.83|13358.87|13238.87|13359.17|13239.17|13358.71|13238.71|10
1647214050000|2022-03-13 23:27:30|13359.13|13239.13|13359.81|13239.81|13359.93|13239.93|13359.13|13239.13|9
1647214060000|2022-03-13 23:27:40|13359.69|13239.69|13360.69|13240.69|13360.69|13240.69|13359.69|13239.69|7
1647214070000|2022-03-13 23:27:50|13360.68|13240.68|13362.95|13242.95|13362.95|13242.95|13360.68|13240.68|9
1647214080000|2022-03-13 23:28:00|13363.21|13243.21|13363.99|13243.99|13364.38|13244.38|13363.21|13243.21|8
1647214090000|2022-03-13 23:28:10|13363.87|13243.87|13363.81|13243.81|13363.97|13243.97|13363.75|13243.75|8
1647214100000|2022-03-13 23:28:20|13362.96|13242.96|13361.21|13241.21|13362.96|13242.96|13361.21|13241.21|10
1647214110000|2022-03-13 23:28:30|13361.11|13241.11|13358.47|13238.47|13361.11|13241.11|13358.47|13238.47|10
1647214120000|2022-03-13 23:28:40|13358.2|13238.2|13356.72|13236.72|13358.37|13238.37|13356.72|13236.72|9
1647214130000|2022-03-13 23:28:50|13356.36|13236.36|13354.79|13234.79|13356.36|13236.36|13354.79|13234.79|7
1647214140000|2022-03-13 23:29:00|13355.98|13235.98|13355.89|13235.89|13357.11|13237.11|13355.87|13235.87|10
1647214150000|2022-03-13 23:29:10|13356.04|13236.04|13354.86|13234.86|13356.04|13236.04|13354.86|13234.86|9
1647214160000|2022-03-13 23:29:20|13354.75|13234.75|13354.04|13234.04|13354.75|13234.75|13353.77|13233.77|10
1647214170000|2022-03-13 23:29:30|13354.28|13234.28|13354.05|13234.05|13354.35|13234.35|13353.5|13233.5|9
1647214180000|2022-03-13 23:29:40|13354.24|13234.24|13354.43|13234.43|13354.68|13234.68|13354.24|13234.24|9
1647214190000|2022-03-13 23:29:50|13354.57|13234.57|13353.73|13233.73|13354.59|13234.59|13353.73|13233.73|10
1647214200000|2022-03-13 23:30:00|13354.02|13234.02|13353.71|13233.71|13354.07|13234.07|13353.69|13233.69|10
1647214210000|2022-03-13 23:30:10|13354.43|13234.43|13354.6|13234.6|13355.12|13235.12|13354.43|13234.43|9
1647214220000|2022-03-13 23:30:20|13355.18|13235.18|13356.05|13236.05|13356.17|13236.17|13355.18|13235.18|10
1647214230000|2022-03-13 23:30:30|13356.43|13236.43|13356.77|13236.77|13356.8|13236.8|13356.43|13236.43|10
1647214240000|2022-03-13 23:30:40|13356.98|13236.98|13357.28|13237.28|13357.28|13237.28|13356.46|13236.46|10
1647214250000|2022-03-13 23:30:50|13357.01|13237.01|13356.87|13236.87|13357.25|13237.25|13356.72|13236.72|9
1647214260000|2022-03-13 23:31:00|13356.9|13236.9|13357.39|13237.39|13357.53|13237.53|13356.9|13236.9|8
1647214270000|2022-03-13 23:31:10|13357.56|13237.56|13358.04|13238.04|13358.04|13238.04|13356.75|13236.75|10
1647214280000|2022-03-13 23:31:20|13357.7|13237.7|13356.47|13236.47|13358.08|13238.08|13356.36|13236.36|10
1647214290000|2022-03-13 23:31:30|13356.36|13236.36|13357.13|13237.13|13357.13|13237.13|13356.36|13236.36|8
1647214300000|2022-03-13 23:31:40|13357.08|13237.08|13357.04|13237.04|13357.08|13237.08|13356.77|13236.77|8
1647214310000|2022-03-13 23:31:50|13357.1|13237.1|13358.64|13238.64|13358.64|13238.64|13357.1|13237.1|10
1647214320000|2022-03-13 23:32:00|13358.25|13238.25|13358.36|13238.36|13358.58|13238.58|13358.15|13238.15|9
1647214330000|2022-03-13 23:32:10|13357.68|13237.68|13355.01|13235.01|13357.93|13237.93|13355.01|13235.01|10
1647214340000|2022-03-13 23:32:20|13354.59|13234.59|13351.97|13231.97|13354.59|13234.59|13351.97|13231.97|8
1647214350000|2022-03-13 23:32:30|13351.17|13231.17|13349.03|13229.03|13351.51|13231.51|13349.03|13229.03|10
1647214360000|2022-03-13 23:32:40|13349.13|13229.13|13348.35|13228.35|13349.27|13229.27|13348.35|13228.35|10
1647214370000|2022-03-13 23:32:50|13347.84|13227.84|13346.23|13226.23|13348.28|13228.28|13346.23|13226.23|10
1647214380000|2022-03-13 23:33:00|13345.17|13225.17|13343.41|13223.41|13345.17|13225.17|13343.12|13223.12|9
1647214390000|2022-03-13 23:33:10|13343.51|13223.51|13342.14|13222.14|13343.62|13223.62|13342.14|13222.14|9
1647214400000|2022-03-13 23:33:20|13341.91|13221.91|13341.79|13221.79|13342.15|13222.15|13341.55|13221.55|10
1647214410000|2022-03-13 23:33:30|13341.81|13221.81|13341.34|13221.34|13342.03|13222.03|13341.34|13221.34|10
1647214420000|2022-03-13 23:33:40|13341.33|13221.33|13341.74|13221.74|13341.75|13221.75|13340.4|13220.4|8
1647214430000|2022-03-13 23:33:50|13341.71|13221.71|13340.67|13220.67|13342.2|13222.2|13340.67|13220.67|10
1647214440000|2022-03-13 23:34:00|13340.41|13220.41|13334.32|13214.32|13340.41|13220.41|13334.32|13214.32|10
1647214450000|2022-03-13 23:34:10|13333.94|13213.94|13330.25|13210.25|13333.94|13213.94|13329.5|13209.5|10
1647214460000|2022-03-13 23:34:20|13330.31|13210.31|13331.43|13211.43|13331.68|13211.68|13330.31|13210.31|10
1647214470000|2022-03-13 23:34:30|13331.36|13211.36|13331.04|13211.04|13331.49|13211.49|13330.6|13210.6|9
1647214480000|2022-03-13 23:34:40|13331.26|13211.26|13328.9|13208.9|13332.06|13212.06|13328.9|13208.9|10
1647214490000|2022-03-13 23:34:50|13329.19|13209.19|13326.53|13206.53|13329.19|13209.19|13326.53|13206.53|8
1647214500000|2022-03-13 23:35:00|13326.38|13206.38|13322.14|13202.14|13326.48|13206.48|13322.14|13202.14|10
1647214510000|2022-03-13 23:35:10|13322.24|13202.24|13320.14|13200.14|13322.24|13202.24|13320.04|13200.04|10
1647214520000|2022-03-13 23:35:20|13320.71|13200.71|13322.79|13202.79|13322.79|13202.79|13320.71|13200.71|9
1647214530000|2022-03-13 23:35:30|13322.78|13202.78|13324.74|13204.74|13324.74|13204.74|13322.01|13202.01|10
1647214540000|2022-03-13 23:35:40|13324.82|13204.82|13327.57|13207.57|13327.57|13207.57|13324.82|13204.82|10
1647214550000|2022-03-13 23:35:50|13328.33|13208.33|13328.45|13208.45|13329.72|13209.72|13328.33|13208.33|10
1647214560000|2022-03-13 23:36:00|13328.61|13208.61|13328.52|13208.52|13328.73|13208.73|13328.13|13208.13|10
1647214570000|2022-03-13 23:36:10|13328.93|13208.93|13331.05|13211.05|13331.05|13211.05|13328.73|13208.73|9
1647214580000|2022-03-13 23:36:20|13331.38|13211.38|13330.85|13210.85|13331.45|13211.45|13330.6|13210.6|10
1647214590000|2022-03-13 23:36:30|13331.52|13211.52|13330.74|13210.74|13331.63|13211.63|13330.58|13210.58|10
1647214600000|2022-03-13 23:36:40|13330.89|13210.89|13331.23|13211.23|13331.23|13211.23|13330.83|13210.83|10
1647214610000|2022-03-13 23:36:50|13331.31|13211.31|13330.07|13210.07|13331.31|13211.31|13330.06|13210.06|9
1647214620000|2022-03-13 23:37:00|13330.08|13210.08|13329.46|13209.46|13330.58|13210.58|13329.46|13209.46|10
1647214630000|2022-03-13 23:37:10|13329.27|13209.27|13327.36|13207.36|13329.27|13209.27|13327.21|13207.21|10
1647214640000|2022-03-13 23:37:20|13326.75|13206.75|13326.43|13206.43|13326.75|13206.75|13325.94|13205.94|10
1647214650000|2022-03-13 23:37:30|13326.21|13206.21|13326.67|13206.67|13326.78|13206.78|13326.09|13206.09|9
1647214660000|2022-03-13 23:37:40|13326.83|13206.83|13327.4|13207.4|13327.54|13207.54|13326.83|13206.83|9
1647214670000|2022-03-13 23:37:50|13327.22|13207.22|13327.76|13207.76|13327.76|13207.76|13326.95|13206.95|10
1647214680000|2022-03-13 23:38:00|13327.74|13207.74|13327.33|13207.33|13327.74|13207.74|13326.98|13206.98|10
1647214690000|2022-03-13 23:38:10|13326.84|13206.84|13326.81|13206.81|13327.04|13207.04|13326.73|13206.73|10
1647214700000|2022-03-13 23:38:20|13326.76|13206.76|13326.25|13206.25|13326.78|13206.78|13326.25|13206.25|8
1647214710000|2022-03-13 23:38:30|13326.15|13206.15|13322.98|13202.98|13326.15|13206.15|13322.98|13202.98|10
1647214720000|2022-03-13 23:38:40|13323.07|13203.07|13322.05|13202.05|13323.07|13203.07|13321.66|13201.66|10
1647214730000|2022-03-13 23:38:50|13320.19|13200.19|13318.03|13198.03|13320.19|13200.19|13318.03|13198.03|10
1647214740000|2022-03-13 23:39:00|13317.93|13197.93|13317.89|13197.89|13317.93|13197.93|13317.08|13197.08|10
1647214750000|2022-03-13 23:39:10|13317.81|13197.81|13317.89|13197.89|13318.06|13198.06|13317.2|13197.2|10
1647214760000|2022-03-13 23:39:20|13317.07|13197.07|13317.35|13197.35|13317.57|13197.57|13316.86|13196.86|9
1647214770000|2022-03-13 23:39:30|13316.34|13196.34|13316.73|13196.73|13316.82|13196.82|13315.19|13195.19|10
1647214780000|2022-03-13 23:39:40|13317.4|13197.4|13319.58|13199.58|13319.58|13199.58|13317.4|13197.4|10
1647214790000|2022-03-13 23:39:50|13319.54|13199.54|13320.28|13200.28|13320.28|13200.28|13319.54|13199.54|10
1647214800000|2022-03-13 23:40:00|13320.41|13200.41|13321.25|13201.25|13321.25|13201.25|13320.26|13200.26|10
1647214810000|2022-03-13 23:40:10|13321.07|13201.07|13319.76|13199.76|13321.07|13201.07|13319.49|13199.49|10
1647214820000|2022-03-13 23:40:20|13319.98|13199.98|13319.92|13199.92|13319.98|13199.98|13319.67|13199.67|8
1647214830000|2022-03-13 23:40:30|13320.12|13200.12|13318.46|13198.46|13320.12|13200.12|13318.42|13198.42|10
1647214840000|2022-03-13 23:40:40|13318.19|13198.19|13318.42|13198.42|13318.42|13198.42|13317.52|13197.52|10
1647214850000|2022-03-13 23:40:50|13318.35|13198.35|13317.33|13197.33|13318.36|13198.36|13317.33|13197.33|9
1647214860000|2022-03-13 23:41:00|13317.59|13197.59|13317.94|13197.94|13317.94|13197.94|13316.94|13196.94|7
1647214870000|2022-03-13 23:41:10|13318.06|13198.06|13316.89|13196.89|13318.08|13198.08|13316.68|13196.68|10
1647214880000|2022-03-13 23:41:20|13316.95|13196.95|13311.83|13191.83|13316.95|13196.95|13311.83|13191.83|10
1647214890000|2022-03-13 23:41:30|13311.34|13191.34|13310.45|13190.45|13311.34|13191.34|13310.2|13190.2|10
1647214900000|2022-03-13 23:41:40|13310.17|13190.17|13310.65|13190.65|13310.65|13190.65|13310.17|13190.17|9
1647214910000|2022-03-13 23:41:50|13310.54|13190.54|13312.89|13192.89|13312.89|13192.89|13310.54|13190.54|10
1647214920000|2022-03-13 23:42:00|13312.8|13192.8|13313.68|13193.68|13313.68|13193.68|13312.8|13192.8|9
1647214930000|2022-03-13 23:42:10|13313.44|13193.44|13313.61|13193.61|13313.65|13193.65|13312.95|13192.95|9
1647214940000|2022-03-13 23:42:20|13313.55|13193.55|13312.89|13192.89|13313.59|13193.59|13312.84|13192.84|9
1647214950000|2022-03-13 23:42:30|13312.83|13192.83|13312.54|13192.54|13312.83|13192.83|13312.54|13192.54|8
1647214960000|2022-03-13 23:42:40|13312.02|13192.02|13313.86|13193.86|13313.86|13193.86|13312.02|13192.02|10
1647214970000|2022-03-13 23:42:50|13314.2|13194.2|13315.04|13195.04|13315.28|13195.28|13314.2|13194.2|9
1647214980000|2022-03-13 23:43:00|13315.46|13195.46|13316.52|13196.52|13316.52|13196.52|13315.46|13195.46|7
1647214990000|2022-03-13 23:43:10|13316.76|13196.76|13316.65|13196.65|13316.86|13196.86|13316.46|13196.46|8
1647215000000|2022-03-13 23:43:20|13316.52|13196.52|13316.17|13196.17|13316.52|13196.52|13316.09|13196.09|10
1647215010000|2022-03-13 23:43:30|13316.39|13196.39|13313.5|13193.5|13316.44|13196.44|13313.5|13193.5|10
1647215020000|2022-03-13 23:43:40|13313.49|13193.49|13313.67|13193.67|13313.72|13193.72|13313.29|13193.29|9
1647215030000|2022-03-13 23:43:50|13313.32|13193.32|13311.48|13191.48|13313.32|13193.32|13311.48|13191.48|10
1647215040000|2022-03-13 23:44:00|13311.54|13191.54|13310.56|13190.56|13311.78|13191.78|13310.56|13190.56|9
1647215050000|2022-03-13 23:44:10|13310.73|13190.73|13311.79|13191.79|13311.79|13191.79|13310.72|13190.72|10
1647215060000|2022-03-13 23:44:20|13311.17|13191.17|13309.89|13189.89|13311.17|13191.17|13309.85|13189.85|10
1647215070000|2022-03-13 23:44:30|13309.8|13189.8|13307.56|13187.56|13309.8|13189.8|13307.47|13187.47|9
1647215080000|2022-03-13 23:44:40|13307.92|13187.92|13306.85|13186.85|13307.92|13187.92|13306.46|13186.46|9
1647215090000|2022-03-13 23:44:50|13306.17|13186.17|13307|13187|13307|13187|13306.16|13186.16|10
1647215100000|2022-03-13 23:45:00|13307.24|13187.24|13306.69|13186.69|13307.72|13187.72|13306.69|13186.69|9
1647215110000|2022-03-13 23:45:10|13306.39|13186.39|13303.45|13183.45|13306.53|13186.53|13303.37|13183.37|9
1647215120000|2022-03-13 23:45:20|13302.46|13182.46|13303.98|13183.98|13303.98|13183.98|13302.44|13182.44|10
1647215130000|2022-03-13 23:45:30|13303.95|13183.95|13307.99|13187.99|13307.99|13187.99|13303.88|13183.88|10
1647215140000|2022-03-13 23:45:40|13308.08|13188.08|13308.96|13188.96|13308.98|13188.98|13308.08|13188.08|10
1647215150000|2022-03-13 23:45:50|13309.12|13189.12|13307.3|13187.3|13309.21|13189.21|13307.3|13187.3|8
1647215160000|2022-03-13 23:46:00|13306.83|13186.83|13307.03|13187.03|13307.52|13187.52|13306.83|13186.83|10
1647215170000|2022-03-13 23:46:10|13307.23|13187.23|13308.13|13188.13|13308.36|13188.36|13307.23|13187.23|10
1647215180000|2022-03-13 23:46:20|13307.9|13187.9|13307.79|13187.79|13308.46|13188.46|13307.66|13187.66|10
1647215190000|2022-03-13 23:46:30|13307.4|13187.4|13307.32|13187.32|13307.48|13187.48|13307.24|13187.24|7
1647215200000|2022-03-13 23:46:40|13307.33|13187.33|13308.96|13188.96|13309.07|13189.07|13307.33|13187.33|10
1647215210000|2022-03-13 23:46:50|13308.84|13188.84|13309.6|13189.6|13309.6|13189.6|13308.83|13188.83|9
1647215220000|2022-03-13 23:47:00|13309.69|13189.69|13312.26|13192.26|13312.26|13192.26|13309.69|13189.69|10
1647215230000|2022-03-13 23:47:10|13312.28|13192.28|13314.25|13194.25|13314.25|13194.25|13312.05|13192.05|7
1647215240000|2022-03-13 23:47:20|13314.5|13194.5|13315.81|13195.81|13315.81|13195.81|13314.5|13194.5|10
1647215250000|2022-03-13 23:47:30|13315.78|13195.78|13315.63|13195.63|13315.78|13195.78|13315.02|13195.02|10
1647215260000|2022-03-13 23:47:40|13315.7|13195.7|13315.8|13195.8|13315.8|13195.8|13315.23|13195.23|8
1647215270000|2022-03-13 23:47:50|13316.03|13196.03|13316.14|13196.14|13316.33|13196.33|13316.03|13196.03|6
1647215280000|2022-03-13 23:48:00|13316.24|13196.24|13316.21|13196.21|13316.49|13196.49|13316.05|13196.05|8
1647215290000|2022-03-13 23:48:10|13315.61|13195.61|13318.56|13198.56|13318.72|13198.72|13315.61|13195.61|9
1647215300000|2022-03-13 23:48:20|13318.38|13198.38|13316.87|13196.87|13318.38|13198.38|13316.87|13196.87|8
1647215310000|2022-03-13 23:48:30|13316.73|13196.73|13316.21|13196.21|13316.76|13196.76|13316.21|13196.21|9
1647215320000|2022-03-13 23:48:40|13316.19|13196.19|13317.57|13197.57|13317.57|13197.57|13316.13|13196.13|9
1647215330000|2022-03-13 23:48:50|13317.99|13197.99|13322.21|13202.21|13322.21|13202.21|13317.65|13197.65|10
1647215340000|2022-03-13 23:49:00|13322.04|13202.04|13322.74|13202.74|13323.04|13203.04|13321.95|13201.95|9
1647215350000|2022-03-13 23:49:10|13323.05|13203.05|13325.42|13205.42|13325.73|13205.73|13323.05|13203.05|7
1647215360000|2022-03-13 23:49:20|13325.5|13205.5|13326.66|13206.66|13326.87|13206.87|13325.5|13205.5|10
1647215370000|2022-03-13 23:49:30|13327.97|13207.97|13328.33|13208.33|13328.33|13208.33|13327.89|13207.89|10
1647215380000|2022-03-13 23:49:40|13328.3|13208.3|13331.05|13211.05|13331.05|13211.05|13328.3|13208.3|10
1647215390000|2022-03-13 23:49:50|13331.08|13211.08|13332.99|13212.99|13332.99|13212.99|13331.08|13211.08|10
1647215400000|2022-03-13 23:50:00|13333.31|13213.31|13335.08|13215.08|13335.17|13215.17|13333.31|13213.31|10
1647215410000|2022-03-13 23:50:10|13334.92|13214.92|13335.14|13215.14|13335.41|13215.41|13334.9|13214.9|9
1647215420000|2022-03-13 23:50:20|13335.34|13215.34|13333.63|13213.63|13335.34|13215.34|13333.63|13213.63|10
1647215430000|2022-03-13 23:50:30|13333.4|13213.4|13333.67|13213.67|13333.76|13213.76|13333.33|13213.33|9
1647215440000|2022-03-13 23:50:40|13333.81|13213.81|13332.89|13212.89|13334.31|13214.31|13332.89|13212.89|10
1647215450000|2022-03-13 23:50:50|13332.8|13212.8|13333.02|13213.02|13333.02|13213.02|13332.73|13212.73|9
1647215460000|2022-03-13 23:51:00|13333.17|13213.17|13334.37|13214.37|13334.37|13214.37|13333.17|13213.17|9
1647215470000|2022-03-13 23:51:10|13334.29|13214.29|13333.01|13213.01|13334.37|13214.37|13332.95|13212.95|8
1647215480000|2022-03-13 23:51:20|13332.46|13212.46|13330.91|13210.91|13332.73|13212.73|13330.91|13210.91|10
1647215490000|2022-03-13 23:51:30|13330.16|13210.16|13329.91|13209.91|13330.16|13210.16|13329.54|13209.54|10
1647215500000|2022-03-13 23:51:40|13331.91|13211.91|13332.96|13212.96|13332.96|13212.96|13331.91|13211.91|9
1647215510000|2022-03-13 23:51:50|13333.07|13213.07|13333.55|13213.55|13333.55|13213.55|13332.98|13212.98|6
1647215520000|2022-03-13 23:52:00|13333.94|13213.94|13334.41|13214.41|13334.41|13214.41|13333.64|13213.64|9
1647215530000|2022-03-13 23:52:10|13334.26|13214.26|13335.49|13215.49|13335.76|13215.76|13334.26|13214.26|8
1647215540000|2022-03-13 23:52:20|13336.53|13216.53|13336.21|13216.21|13336.53|13216.53|13336.13|13216.13|10
1647215550000|2022-03-13 23:52:30|13336.12|13216.12|13336.15|13216.15|13336.15|13216.15|13335.39|13215.39|8
1647215560000|2022-03-13 23:52:40|13336.14|13216.14|13335.93|13215.93|13336.5|13216.5|13335.93|13215.93|10
1647215570000|2022-03-13 23:52:50|13335.81|13215.81|13335.85|13215.85|13336.11|13216.11|13335.81|13215.81|8
1647215580000|2022-03-13 23:53:00|13336.36|13216.36|13337.63|13217.63|13337.64|13217.64|13336.36|13216.36|9
1647215590000|2022-03-13 23:53:10|13337.78|13217.78|13337.94|13217.94|13337.99|13217.99|13337.78|13217.78|7
1647215600000|2022-03-13 23:53:20|13338.08|13218.08|13335.91|13215.91|13338.08|13218.08|13335.91|13215.91|10
1647215610000|2022-03-13 23:53:30|13335.45|13215.45|13335.38|13215.38|13335.45|13215.45|13334.8|13214.8|10
1647215620000|2022-03-13 23:53:40|13335.28|13215.28|13337.79|13217.79|13337.79|13217.79|13335.24|13215.24|9
1647215630000|2022-03-13 23:53:50|13337.83|13217.83|13338.17|13218.17|13338.21|13218.21|13337.83|13217.83|6
1647215640000|2022-03-13 23:54:00|13338.37|13218.37|13340.89|13220.89|13340.89|13220.89|13338.37|13218.37|10
1647215650000|2022-03-13 23:54:10|13341.17|13221.17|13347.94|13227.94|13349.18|13229.18|13341.17|13221.17|10
1647215660000|2022-03-13 23:54:20|13347.35|13227.35|13346.78|13226.78|13347.77|13227.77|13346.55|13226.55|10
1647215670000|2022-03-13 23:54:30|13346.42|13226.42|13346.5|13226.5|13346.5|13226.5|13345.97|13225.97|9
1647215680000|2022-03-13 23:54:40|13346.69|13226.69|13348.85|13228.85|13348.85|13228.85|13346.69|13226.69|9
1647215690000|2022-03-13 23:54:50|13348.61|13228.61|13348.93|13228.93|13348.97|13228.97|13348.31|13228.31|10
1647215700000|2022-03-13 23:55:00|13348.42|13228.42|13347.5|13227.5|13348.67|13228.67|13347.5|13227.5|10
1647215710000|2022-03-13 23:55:10|13347.17|13227.17|13347.2|13227.2|13347.25|13227.25|13347.11|13227.11|7
1647215720000|2022-03-13 23:55:20|13346.82|13226.82|13346.76|13226.76|13347.09|13227.09|13346.09|13226.09|10
1647215730000|2022-03-13 23:55:30|13346.91|13226.91|13347.06|13227.06|13347.55|13227.55|13346.8|13226.8|10
1647215740000|2022-03-13 23:55:40|13347.27|13227.27|13347.72|13227.72|13347.81|13227.81|13347.27|13227.27|9
1647215750000|2022-03-13 23:55:50|13347.77|13227.77|13348.13|13228.13|13348.13|13228.13|13347.74|13227.74|10
1647215760000|2022-03-13 23:56:00|13348.27|13228.27|13350.41|13230.41|13350.41|13230.41|13348.27|13228.27|10
1647215770000|2022-03-13 23:56:10|13350.15|13230.15|13352.26|13232.26|13352.26|13232.26|13350.15|13230.15|10
1647215780000|2022-03-13 23:56:20|13352.36|13232.36|13353.12|13233.12|13353.12|13233.12|13352.17|13232.17|10
1647215790000|2022-03-13 23:56:30|13353.33|13233.33|13354.32|13234.32|13354.32|13234.32|13353.23|13233.23|7
1647215800000|2022-03-13 23:56:40|13354.31|13234.31|13354.96|13234.96|13354.96|13234.96|13354.31|13234.31|8
1647215810000|2022-03-13 23:56:50|13354.5|13234.5|13355.41|13235.41|13355.41|13235.41|13354.44|13234.44|9
1647215820000|2022-03-13 23:57:00|13356.28|13236.28|13357.55|13237.55|13357.97|13237.97|13356.28|13236.28|10
1647215830000|2022-03-13 23:57:10|13358.85|13238.85|13358.79|13238.79|13358.85|13238.85|13358.65|13238.65|9
1647215840000|2022-03-13 23:57:20|13358.83|13238.83|13359.45|13239.45|13359.45|13239.45|13358.83|13238.83|8
1647215850000|2022-03-13 23:57:30|13359.53|13239.53|13359.74|13239.74|13359.95|13239.95|13359.53|13239.53|10
1647215860000|2022-03-13 23:57:40|13359.92|13239.92|13360.42|13240.42|13361.05|13241.05|13359.84|13239.84|10
1647215870000|2022-03-13 23:57:50|13360.37|13240.37|13359.77|13239.77|13360.5|13240.5|13359.77|13239.77|8
1647215880000|2022-03-13 23:58:00|13359.68|13239.68|13359.31|13239.31|13360.1|13240.1|13358.95|13238.95|9
1647215890000|2022-03-13 23:58:10|13359.23|13239.23|13358.26|13238.26|13359.43|13239.43|13358.26|13238.26|10
1647215900000|2022-03-13 23:58:20|13358.34|13238.34|13355.49|13235.49|13358.49|13238.49|13355.49|13235.49|10
1647215910000|2022-03-13 23:58:30|13354.36|13234.36|13352.38|13232.38|13354.36|13234.36|13352.36|13232.36|9
1647215920000|2022-03-13 23:58:40|13352.39|13232.39|13353.17|13233.17|13353.17|13233.17|13351.85|13231.85|9
1647215930000|2022-03-13 23:58:50|13352.11|13232.11|13352|13232|13352.41|13232.41|13351.93|13231.93|10
1647215940000|2022-03-13 23:59:00|13351.79|13231.79|13350.07|13230.07|13351.79|13231.79|13349.9|13229.9|10
1647215950000|2022-03-13 23:59:10|13350.67|13230.67|13350.91|13230.91|13351.32|13231.32|13350.54|13230.54|10
1647215960000|2022-03-13 23:59:20|13350.69|13230.69|13347.58|13227.58|13350.81|13230.81|13347.58|13227.58|9
1647215970000|2022-03-13 23:59:30|13347.76|13227.76|13344.24|13224.24|13347.76|13227.76|13344.24|13224.24|10
1647215980000|2022-03-13 23:59:40|13343.61|13223.61|13341.34|13221.34|13343.81|13223.81|13341.34|13221.34|9
1647215990000|2022-03-13 23:59:50|13340.43|13220.43|13336.98|13216.98|13340.43|13220.43|13336.95|13216.95|10
1647216000000|2022-03-14 00:00:00|13337|13217|13336.05|13216.05|13337|13217|13336.03|13216.03|8
1647216010000|2022-03-14 00:00:10|13336.15|13216.15|13334.49|13214.49|13336.48|13216.48|13334.49|13214.49|10
1647216020000|2022-03-14 00:00:20|13334.29|13214.29|13331.45|13211.45|13334.29|13214.29|13331.45|13211.45|10
1647216030000|2022-03-14 00:00:30|13331.68|13211.68|13330.39|13210.39|13331.68|13211.68|13330.39|13210.39|9
1647216040000|2022-03-14 00:00:40|13330.43|13210.43|13330.74|13210.74|13330.74|13210.74|13329.93|13209.93|10
1647216050000|2022-03-14 00:00:50|13330.55|13210.55|13327.09|13207.09|13330.55|13210.55|13327.09|13207.09|10
1647216060000|2022-03-14 00:01:00|13327.1|13207.1|13327.85|13207.85|13327.85|13207.85|13326.86|13206.86|9
1647216070000|2022-03-14 00:01:10|13327.38|13207.38|13323.27|13203.27|13327.38|13207.38|13323.27|13203.27|9
1647216080000|2022-03-14 00:01:20|13323.14|13203.14|13321.56|13201.56|13323.14|13203.14|13321.56|13201.56|10
1647216090000|2022-03-14 00:01:30|13321.26|13201.26|13320.68|13200.68|13321.26|13201.26|13319.65|13199.65|10
1647216100000|2022-03-14 00:01:40|13321.14|13201.14|13322.39|13202.39|13322.39|13202.39|13321.06|13201.06|9
1647216110000|2022-03-14 00:01:50|13322.59|13202.59|13325.17|13205.17|13325.2|13205.2|13322.59|13202.59|10
1647216120000|2022-03-14 00:02:00|13325.1|13205.1|13328.31|13208.31|13328.31|13208.31|13325.1|13205.1|10
1647216130000|2022-03-14 00:02:10|13328.18|13208.18|13328.13|13208.13|13328.27|13208.27|13327.26|13207.26|10
1647216140000|2022-03-14 00:02:20|13327.96|13207.96|13328.01|13208.01|13328.57|13208.57|13327.92|13207.92|9
1647216150000|2022-03-14 00:02:30|13328.35|13208.35|13329.93|13209.93|13329.97|13209.97|13328.35|13208.35|10
1647216160000|2022-03-14 00:02:40|13329.84|13209.84|13329.23|13209.23|13329.94|13209.94|13328.33|13208.33|8
1647216170000|2022-03-14 00:02:50|13329|13209|13328.38|13208.38|13329|13209|13328.13|13208.13|10
1647216180000|2022-03-14 00:03:00|13329.34|13209.34|13330.01|13210.01|13331.38|13211.38|13328.93|13208.93|9
1647216190000|2022-03-14 00:03:10|13328.64|13208.64|13325|13205|13328.72|13208.72|13325|13205|10
1647216200000|2022-03-14 00:03:20|13325.02|13205.02|13323.75|13203.75|13325.34|13205.34|13323.75|13203.75|9
1647216210000|2022-03-14 00:03:30|13323.79|13203.79|13318.45|13198.45|13323.79|13203.79|13318.13|13198.13|10
1647216220000|2022-03-14 00:03:40|13318.35|13198.35|13316.27|13196.27|13318.35|13198.35|13316.27|13196.27|10
1647216230000|2022-03-14 00:03:50|13316.07|13196.07|13311.25|13191.25|13316.07|13196.07|13310.66|13190.66|8
1647216240000|2022-03-14 00:04:00|13310.96|13190.96|13312.82|13192.82|13312.82|13192.82|13310.96|13190.96|10
1647216250000|2022-03-14 00:04:10|13313.52|13193.52|13317.7|13197.7|13318.17|13198.17|13313.52|13193.52|10
1647216260000|2022-03-14 00:04:20|13317.52|13197.52|13318.87|13198.87|13318.87|13198.87|13317.52|13197.52|10
1647216270000|2022-03-14 00:04:30|13319.11|13199.11|13322.03|13202.03|13322.03|13202.03|13319.11|13199.11|8
1647216280000|2022-03-14 00:04:40|13322.07|13202.07|13322.98|13202.98|13323.12|13203.12|13321.85|13201.85|10
1647216290000|2022-03-14 00:04:50|13323|13203|13322.37|13202.37|13323|13203|13322.21|13202.21|10
1647216300000|2022-03-14 00:05:00|13322.71|13202.71|13321.46|13201.46|13322.71|13202.71|13321.46|13201.46|10
1647216310000|2022-03-14 00:05:10|13321.42|13201.42|13319.79|13199.79|13321.42|13201.42|13319.44|13199.44|10
1647216320000|2022-03-14 00:05:20|13320.07|13200.07|13317.83|13197.83|13320.35|13200.35|13317.83|13197.83|10
1647216330000|2022-03-14 00:05:30|13318.24|13198.24|13317.06|13197.06|13318.27|13198.27|13317.06|13197.06|9
1647216340000|2022-03-14 00:05:40|13316.89|13196.89|13313.02|13193.02|13316.89|13196.89|13313.02|13193.02|10
1647216350000|2022-03-14 00:05:50|13312.9|13192.9|13310.65|13190.65|13313.39|13193.39|13310.65|13190.65|10
1647216360000|2022-03-14 00:06:00|13310.86|13190.86|13309.08|13189.08|13310.86|13190.86|13309.05|13189.05|10
1647216370000|2022-03-14 00:06:10|13308.7|13188.7|13304.95|13184.95|13308.7|13188.7|13304.95|13184.95|10
1647216380000|2022-03-14 00:06:20|13305.07|13185.07|13300.44|13180.44|13305.21|13185.21|13300.44|13180.44|10
1647216390000|2022-03-14 00:06:30|13300.35|13180.35|13288.54|13168.54|13300.35|13180.35|13288.54|13168.54|9
1647216400000|2022-03-14 00:06:40|13288.33|13168.33|13287.43|13167.43|13288.33|13168.33|13287.3|13167.3|9
1647216410000|2022-03-14 00:06:50|13287.06|13167.06|13285.57|13165.57|13287.06|13167.06|13285.57|13165.57|9
1647216420000|2022-03-14 00:07:00|13284.82|13164.82|13283.46|13163.46|13284.82|13164.82|13282.86|13162.86|10
1647216430000|2022-03-14 00:07:10|13281.88|13161.88|13281.4|13161.4|13282.2|13162.2|13280.73|13160.73|9
1647216440000|2022-03-14 00:07:20|13281.63|13161.63|13281.85|13161.85|13281.99|13161.99|13281.61|13161.61|10
1647216450000|2022-03-14 00:07:30|13281.75|13161.75|13284.3|13164.3|13284.3|13164.3|13281.75|13161.75|9
1647216460000|2022-03-14 00:07:40|13284.74|13164.74|13285.58|13165.58|13285.76|13165.76|13284.74|13164.74|10
1647216470000|2022-03-14 00:07:50|13285.37|13165.37|13287.47|13167.47|13287.47|13167.47|13285.37|13165.37|10
1647216480000|2022-03-14 00:08:00|13287.57|13167.57|13287.83|13167.83|13287.86|13167.86|13287.57|13167.57|9
1647216490000|2022-03-14 00:08:10|13287.85|13167.85|13287.98|13167.98|13289.14|13169.14|13287.85|13167.85|7
1647216500000|2022-03-14 00:08:20|13287.48|13167.48|13287.94|13167.94|13287.94|13167.94|13286.73|13166.73|10
1647216510000|2022-03-14 00:08:30|13287.88|13167.88|13287.87|13167.87|13288.25|13168.25|13287.77|13167.77|9
1647216520000|2022-03-14 00:08:40|13287.93|13167.93|13286.23|13166.23|13287.93|13167.93|13286.23|13166.23|8
1647216530000|2022-03-14 00:08:50|13285.96|13165.96|13287.57|13167.57|13287.57|13167.57|13285.96|13165.96|9
1647216540000|2022-03-14 00:09:00|13287.64|13167.64|13286.69|13166.69|13287.87|13167.87|13286.69|13166.69|9
1647216550000|2022-03-14 00:09:10|13286.97|13166.97|13286.12|13166.12|13287.03|13167.03|13286.12|13166.12|10
1647216560000|2022-03-14 00:09:20|13286|13166|13284.84|13164.84|13286|13166|13284.84|13164.84|10
1647216570000|2022-03-14 00:09:30|13284.81|13164.81|13285.92|13165.92|13285.99|13165.99|13284.81|13164.81|8
1647216580000|2022-03-14 00:09:40|13285.61|13165.61|13286.17|13166.17|13286.35|13166.35|13285.61|13165.61|10
1647216590000|2022-03-14 00:09:50|13286.01|13166.01|13284.89|13164.89|13286.01|13166.01|13284.31|13164.31|10
1647216600000|2022-03-14 00:10:00|13284.8|13164.8|13283.98|13163.98|13285.08|13165.08|13283.98|13163.98|10
1647216610000|2022-03-14 00:10:10|13284.01|13164.01|13284.51|13164.51|13285|13165|13284.01|13164.01|9
1647216620000|2022-03-14 00:10:20|13284.47|13164.47|13284.95|13164.95|13285.22|13165.22|13284.47|13164.47|10
1647216630000|2022-03-14 00:10:30|13284.73|13164.73|13285.51|13165.51|13285.51|13165.51|13284.73|13164.73|9
1647216640000|2022-03-14 00:10:40|13285.62|13165.62|13286.69|13166.69|13286.69|13166.69|13285.04|13165.04|9
1647216650000|2022-03-14 00:10:50|13286.57|13166.57|13286.56|13166.56|13286.66|13166.66|13286.24|13166.24|8
1647216660000|2022-03-14 00:11:00|13286.31|13166.31|13286.45|13166.45|13286.45|13166.45|13286.24|13166.24|10
1647216670000|2022-03-14 00:11:10|13286.06|13166.06|13284.38|13164.38|13286.23|13166.23|13284.38|13164.38|10
1647216680000|2022-03-14 00:11:20|13284.26|13164.26|13282.39|13162.39|13284.26|13164.26|13282.33|13162.33|10
1647216690000|2022-03-14 00:11:30|13282.43|13162.43|13281.6|13161.6|13282.43|13162.43|13281.52|13161.52|9
1647216700000|2022-03-14 00:11:40|13281.89|13161.89|13281.85|13161.85|13282.09|13162.09|13281.5|13161.5|10
1647216710000|2022-03-14 00:11:50|13282.2|13162.2|13280.06|13160.06|13282.47|13162.47|13280.06|13160.06|10
1647216720000|2022-03-14 00:12:00|13280.37|13160.37|13280.39|13160.39|13281.11|13161.11|13280.36|13160.36|10
1647216730000|2022-03-14 00:12:10|13280.4|13160.4|13279.12|13159.12|13280.47|13160.47|13279.12|13159.12|9
1647216740000|2022-03-14 00:12:20|13279.13|13159.13|13278.82|13158.82|13279.13|13159.13|13278.74|13158.74|9
1647216750000|2022-03-14 00:12:30|13279.5|13159.5|13279.2|13159.2|13279.93|13159.93|13279.17|13159.17|10
1647216760000|2022-03-14 00:12:40|13279.27|13159.27|13278.21|13158.21|13279.5|13159.5|13278.21|13158.21|10
1647216770000|2022-03-14 00:12:50|13277.94|13157.94|13276.11|13156.11|13277.94|13157.94|13276.11|13156.11|8
1647216780000|2022-03-14 00:13:00|13276.41|13156.41|13273.8|13153.8|13276.41|13156.41|13273.8|13153.8|10
1647216790000|2022-03-14 00:13:10|13272.9|13152.9|13270.4|13150.4|13273|13153|13270.4|13150.4|10
1647216800000|2022-03-14 00:13:20|13271.5|13151.5|13269.91|13149.91|13271.5|13151.5|13269.91|13149.91|10
1647216810000|2022-03-14 00:13:30|13270.28|13150.28|13267.96|13147.96|13270.28|13150.28|13267.94|13147.94|10
1647216820000|2022-03-14 00:13:40|13267.71|13147.71|13263.68|13143.68|13268.04|13148.04|13263.68|13143.68|10
1647216830000|2022-03-14 00:13:50|13257.25|13137.25|13248.27|13128.27|13257.25|13137.25|13248.27|13128.27|10
1647216840000|2022-03-14 00:14:00|13248.47|13128.47|13244.93|13124.93|13248.81|13128.81|13244.93|13124.93|10
1647216850000|2022-03-14 00:14:10|13244.96|13124.96|13246.39|13126.39|13246.46|13126.46|13244.3|13124.3|9
1647216860000|2022-03-14 00:14:20|13247.7|13127.7|13247.23|13127.23|13248.14|13128.14|13247.23|13127.23|9
1647216870000|2022-03-14 00:14:30|13246.97|13126.97|13246.33|13126.33|13246.97|13126.97|13246.02|13126.02|10
1647216880000|2022-03-14 00:14:40|13246.5|13126.5|13245|13125|13246.53|13126.53|13245|13125|10
1647216890000|2022-03-14 00:14:50|13244.87|13124.87|13247.51|13127.51|13247.51|13127.51|13244.36|13124.36|9
1647216900000|2022-03-14 00:15:00|13248.67|13128.67|13249.07|13129.07|13249.07|13129.07|13247.05|13127.05|10
1647216910000|2022-03-14 00:15:10|13249.6|13129.6|13255.3|13135.3|13255.3|13135.3|13249.6|13129.6|10
1647216920000|2022-03-14 00:15:20|13255.74|13135.74|13260.46|13140.46|13260.46|13140.46|13255.74|13135.74|10
1647216930000|2022-03-14 00:15:30|13261.14|13141.14|13268.59|13148.59|13268.59|13148.59|13261.14|13141.14|10
1647216940000|2022-03-14 00:15:40|13269|13149|13270.82|13150.82|13271.22|13151.22|13269|13149|9
1647216950000|2022-03-14 00:15:50|13270.71|13150.71|13278.35|13158.35|13278.35|13158.35|13270.71|13150.71|10
1647216960000|2022-03-14 00:16:00|13279.97|13159.97|13282.44|13162.44|13282.44|13162.44|13279.83|13159.83|9
1647216970000|2022-03-14 00:16:10|13282.22|13162.22|13285.23|13165.23|13285.23|13165.23|13281.9|13161.9|9
1647216980000|2022-03-14 00:16:20|13290.43|13170.43|13303.83|13183.83|13303.83|13183.83|13290.41|13170.41|10
1647216990000|2022-03-14 00:16:30|13303.58|13183.58|13312.15|13192.15|13312.15|13192.15|13303.24|13183.24|10
1647217000000|2022-03-14 00:16:40|13312.2|13192.2|13313.21|13193.21|13313.4|13193.4|13312.2|13192.2|10
1647217010000|2022-03-14 00:16:50|13313.97|13193.97|13321.34|13201.34|13321.34|13201.34|13312.6|13192.6|10
1647217020000|2022-03-14 00:17:00|13321.99|13201.99|13327.33|13207.33|13327.33|13207.33|13321.99|13201.99|9
1647217030000|2022-03-14 00:17:10|13327.74|13207.74|13337.38|13217.38|13337.38|13217.38|13327.74|13207.74|10
1647217040000|2022-03-14 00:17:20|13341.11|13221.11|13346.69|13226.69|13346.69|13226.69|13340.98|13220.98|10
1647217050000|2022-03-14 00:17:30|13346.75|13226.75|13348.28|13228.28|13348.28|13228.28|13346.75|13226.75|10
1647217060000|2022-03-14 00:17:40|13347.96|13227.96|13348.12|13228.12|13348.39|13228.39|13347.66|13227.66|10
1647217070000|2022-03-14 00:17:50|13347.95|13227.95|13347.52|13227.52|13347.95|13227.95|13347.08|13227.08|9
1647217080000|2022-03-14 00:18:00|13347.59|13227.59|13346.68|13226.68|13347.66|13227.66|13345.76|13225.76|10
1647217090000|2022-03-14 00:18:10|13346.82|13226.82|13348.21|13228.21|13348.21|13228.21|13346.82|13226.82|10
1647217100000|2022-03-14 00:18:20|13348.16|13228.16|13343.73|13223.73|13348.16|13228.16|13343.73|13223.73|10
1647217110000|2022-03-14 00:18:30|13344.15|13224.15|13343.73|13223.73|13344.18|13224.18|13343.68|13223.68|10
1647217120000|2022-03-14 00:18:40|13344.23|13224.23|13347.48|13227.48|13347.48|13227.48|13344.23|13224.23|10
1647217130000|2022-03-14 00:18:50|13347.77|13227.77|13351.59|13231.59|13351.6|13231.6|13347.77|13227.77|10
1647217140000|2022-03-14 00:19:00|13351.83|13231.83|13352.33|13232.33|13352.33|13232.33|13351.53|13231.53|10
1647217150000|2022-03-14 00:19:10|13352.35|13232.35|13351.66|13231.66|13353.1|13233.1|13351.66|13231.66|10
1647217160000|2022-03-14 00:19:20|13351.36|13231.36|13351.29|13231.29|13351.57|13231.57|13351.2|13231.2|10
1647217170000|2022-03-14 00:19:30|13351.58|13231.58|13352.12|13232.12|13352.12|13232.12|13351.47|13231.47|10
1647217180000|2022-03-14 00:19:40|13352.38|13232.38|13349.96|13229.96|13352.38|13232.38|13349.96|13229.96|10
1647217190000|2022-03-14 00:19:50|13350.23|13230.23|13351.51|13231.51|13351.51|13231.51|13350.08|13230.08|10
1647217200000|2022-03-14 00:20:00|13351.61|13231.61|13350.64|13230.64|13351.61|13231.61|13350.64|13230.64|10
1647217210000|2022-03-14 00:20:10|13350.41|13230.41|13346.52|13226.52|13350.41|13230.41|13346.52|13226.52|8
1647217220000|2022-03-14 00:20:20|13346.5|13226.5|13346.54|13226.54|13346.54|13226.54|13346.21|13226.21|8
1647217230000|2022-03-14 00:20:30|13346.49|13226.49|13344.61|13224.61|13346.49|13226.49|13344.61|13224.61|8
1647217240000|2022-03-14 00:20:40|13345.69|13225.69|13343.77|13223.77|13345.87|13225.87|13343.77|13223.77|8
1647217250000|2022-03-14 00:20:50|13343.7|13223.7|13343.45|13223.45|13343.71|13223.71|13343.19|13223.19|8
1647217260000|2022-03-14 00:21:00|13343.58|13223.58|13341.84|13221.84|13343.58|13223.58|13341.76|13221.76|8
1647217270000|2022-03-14 00:21:10|13341.49|13221.49|13341.05|13221.05|13341.49|13221.49|13340.81|13220.81|9
1647217280000|2022-03-14 00:21:20|13341.08|13221.08|13340.05|13220.05|13341.13|13221.13|13340.05|13220.05|10
1647217290000|2022-03-14 00:21:30|13340.76|13220.76|13340.81|13220.81|13340.81|13220.81|13339.63|13219.63|10
1647217300000|2022-03-14 00:21:40|13340.62|13220.62|13343.25|13223.25|13343.25|13223.25|13340.45|13220.45|8
1647217310000|2022-03-14 00:21:50|13343.4|13223.4|13345.78|13225.78|13345.78|13225.78|13343.23|13223.23|10
1647217320000|2022-03-14 00:22:00|13345.35|13225.35|13345.95|13225.95|13346.02|13226.02|13345.24|13225.24|10
1647217330000|2022-03-14 00:22:10|13346.1|13226.1|13346.65|13226.65|13346.76|13226.76|13346.1|13226.1|9
1647217340000|2022-03-14 00:22:20|13346.69|13226.69|13345.64|13225.64|13347.05|13227.05|13345.64|13225.64|9
1647217350000|2022-03-14 00:22:30|13345.84|13225.84|13353.25|13233.25|13353.25|13233.25|13345.84|13225.84|10
1647217360000|2022-03-14 00:22:40|13353.18|13233.18|13355.54|13235.54|13355.54|13235.54|13353.18|13233.18|10
1647217370000|2022-03-14 00:22:50|13355.73|13235.73|13354.75|13234.75|13356.3|13236.3|13354.75|13234.75|10
1647217380000|2022-03-14 00:23:00|13353.88|13233.88|13351.91|13231.91|13353.88|13233.88|13351.91|13231.91|10
1647217390000|2022-03-14 00:23:10|13352.03|13232.03|13352.5|13232.5|13352.5|13232.5|13351.04|13231.04|9
1647217400000|2022-03-14 00:23:20|13352.57|13232.57|13354.75|13234.75|13354.75|13234.75|13352.54|13232.54|9
1647217410000|2022-03-14 00:23:30|13355.24|13235.24|13356.06|13236.06|13356.06|13236.06|13355.24|13235.24|10
1647217420000|2022-03-14 00:23:40|13355.97|13235.97|13353.55|13233.55|13356.09|13236.09|13353.44|13233.44|10
1647217430000|2022-03-14 00:23:50|13352.75|13232.75|13352.65|13232.65|13354.1|13234.1|13352.2|13232.2|9
1647217440000|2022-03-14 00:24:00|13353.47|13233.47|13352.61|13232.61|13354.21|13234.21|13352.61|13232.61|8
1647217450000|2022-03-14 00:24:10|13352.59|13232.59|13348.93|13228.93|13352.59|13232.59|13348.93|13228.93|8
1647217460000|2022-03-14 00:24:20|13348.84|13228.84|13348.84|13228.84|13348.88|13228.88|13348.39|13228.39|8
1647217470000|2022-03-14 00:24:30|13349.05|13229.05|13348.01|13228.01|13349.05|13229.05|13347.97|13227.97|10
1647217480000|2022-03-14 00:24:40|13349.04|13229.04|13349.78|13229.78|13349.78|13229.78|13348.8|13228.8|9
1647217490000|2022-03-14 00:24:50|13349.96|13229.96|13349.7|13229.7|13350.31|13230.31|13349.7|13229.7|10
1647217500000|2022-03-14 00:25:00|13349.82|13229.82|13345.02|13225.02|13349.82|13229.82|13345.02|13225.02|10
1647217510000|2022-03-14 00:25:10|13344.35|13224.35|13342.41|13222.41|13344.35|13224.35|13342.1|13222.1|10
1647217520000|2022-03-14 00:25:20|13342.45|13222.45|13341.83|13221.83|13342.49|13222.49|13341.83|13221.83|9
1647217530000|2022-03-14 00:25:30|13341.71|13221.71|13342.65|13222.65|13342.93|13222.93|13341.71|13221.71|8
1647217540000|2022-03-14 00:25:40|13342.67|13222.67|13341.77|13221.77|13342.67|13222.67|13341.39|13221.39|7
1647217550000|2022-03-14 00:25:50|13341.89|13221.89|13341.42|13221.42|13342.1|13222.1|13341.42|13221.42|10
1647217560000|2022-03-14 00:26:00|13341.52|13221.52|13340.99|13220.99|13341.52|13221.52|13340.55|13220.55|9
1647217570000|2022-03-14 00:26:10|13340.91|13220.91|13341.59|13221.59|13341.59|13221.59|13340.43|13220.43|10
1647217580000|2022-03-14 00:26:20|13341.62|13221.62|13342.43|13222.43|13342.43|13222.43|13341.55|13221.55|10
1647217590000|2022-03-14 00:26:30|13342.18|13222.18|13341.84|13221.84|13342.18|13222.18|13341.08|13221.08|9
1647217600000|2022-03-14 00:26:40|13341.71|13221.71|13341.42|13221.42|13341.96|13221.96|13341.08|13221.08|9
1647217610000|2022-03-14 00:26:50|13341.56|13221.56|13341.24|13221.24|13341.62|13221.62|13341.24|13221.24|10
1647217620000|2022-03-14 00:27:00|13341.34|13221.34|13342.49|13222.49|13342.49|13222.49|13341.34|13221.34|9
1647217630000|2022-03-14 00:27:10|13342.36|13222.36|13343.5|13223.5|13343.6|13223.6|13342.36|13222.36|10
1647217640000|2022-03-14 00:27:20|13343.61|13223.61|13343.17|13223.17|13343.61|13223.61|13342.9|13222.9|8
1647217650000|2022-03-14 00:27:30|13342.95|13222.95|13341.42|13221.42|13342.95|13222.95|13341.42|13221.42|7
1647217660000|2022-03-14 00:27:40|13341.49|13221.49|13341.88|13221.88|13341.88|13221.88|13341.39|13221.39|9
1647217670000|2022-03-14 00:27:50|13342.09|13222.09|13343.74|13223.74|13343.74|13223.74|13341.6|13221.6|8
1647217680000|2022-03-14 00:28:00|13343.58|13223.58|13343.44|13223.44|13343.79|13223.79|13343.42|13223.42|9
1647217690000|2022-03-14 00:28:10|13343.3|13223.3|13342.47|13222.47|13343.3|13223.3|13342.47|13222.47|10
1647217700000|2022-03-14 00:28:20|13342.48|13222.48|13343.97|13223.97|13343.97|13223.97|13342.48|13222.48|6
1647217710000|2022-03-14 00:28:30|13344.03|13224.03|13345.39|13225.39|13345.39|13225.39|13344.03|13224.03|10
1647217720000|2022-03-14 00:28:40|13345.69|13225.69|13346.46|13226.46|13346.73|13226.73|13345.69|13225.69|10
1647217730000|2022-03-14 00:28:50|13346.14|13226.14|13346.57|13226.57|13346.57|13226.57|13346.02|13226.02|10
1647217740000|2022-03-14 00:29:00|13346.86|13226.86|13345.18|13225.18|13346.86|13226.86|13345.18|13225.18|9
1647217750000|2022-03-14 00:29:10|13344.91|13224.91|13340.92|13220.92|13344.93|13224.93|13340.92|13220.92|10
1647217760000|2022-03-14 00:29:20|13340.73|13220.73|13334.6|13214.6|13340.73|13220.73|13334.6|13214.6|10
1647217770000|2022-03-14 00:29:30|13332.98|13212.98|13330.82|13210.82|13332.98|13212.98|13330.72|13210.72|10
1647217780000|2022-03-14 00:29:40|13330.2|13210.2|13327.4|13207.4|13330.2|13210.2|13327.4|13207.4|9
1647217790000|2022-03-14 00:29:50|13327.21|13207.21|13325.95|13205.95|13327.49|13207.49|13325.82|13205.82|10
1647217800000|2022-03-14 00:30:00|13325.12|13205.12|13326.28|13206.28|13326.28|13206.28|13325.06|13205.06|10
1647217810000|2022-03-14 00:30:10|13326.97|13206.97|13328.46|13208.46|13328.46|13208.46|13326.97|13206.97|10
1647217820000|2022-03-14 00:30:20|13328.37|13208.37|13327.75|13207.75|13328.51|13208.51|13327.63|13207.63|9
1647217830000|2022-03-14 00:30:30|13327.47|13207.47|13324.94|13204.94|13327.47|13207.47|13324.94|13204.94|9
1647217840000|2022-03-14 00:30:40|13325.27|13205.27|13322.45|13202.45|13325.27|13205.27|13322.45|13202.45|10
1647217850000|2022-03-14 00:30:50|13321.73|13201.73|13321.18|13201.18|13321.79|13201.79|13321.18|13201.18|10
1647217860000|2022-03-14 00:31:00|13321.2|13201.2|13320.7|13200.7|13321.82|13201.82|13320.65|13200.65|8
1647217870000|2022-03-14 00:31:10|13320.72|13200.72|13324.89|13204.89|13324.89|13204.89|13320.72|13200.72|8
1647217880000|2022-03-14 00:31:20|13325.16|13205.16|13325.45|13205.45|13326.11|13206.11|13325.16|13205.16|9
1647217890000|2022-03-14 00:31:30|13325.46|13205.46|13325.19|13205.19|13325.64|13205.64|13324.84|13204.84|9
1647217900000|2022-03-14 00:31:40|13325.26|13205.26|13325.74|13205.74|13325.74|13205.74|13325.26|13205.26|6
1647217910000|2022-03-14 00:31:50|13325.75|13205.75|13325.25|13205.25|13326.38|13206.38|13325.25|13205.25|9
1647217920000|2022-03-14 00:32:00|13325.18|13205.18|13326.55|13206.55|13326.55|13206.55|13325.18|13205.18|9
1647217930000|2022-03-14 00:32:10|13326.85|13206.85|13328.91|13208.91|13328.91|13208.91|13326.66|13206.66|10
1647217940000|2022-03-14 00:32:20|13329.47|13209.47|13331.26|13211.26|13331.32|13211.32|13329.47|13209.47|8
1647217950000|2022-03-14 00:32:30|13331.25|13211.25|13333.59|13213.59|13333.93|13213.93|13331.25|13211.25|8
1647217960000|2022-03-14 00:32:40|13333.87|13213.87|13335.11|13215.11|13335.34|13215.34|13333.69|13213.69|10
1647217970000|2022-03-14 00:32:50|13335.07|13215.07|13332.85|13212.85|13335.16|13215.16|13332.85|13212.85|10
1647217980000|2022-03-14 00:33:00|13333.23|13213.23|13336.95|13216.95|13337.07|13217.07|13333.04|13213.04|10
1647217990000|2022-03-14 00:33:10|13337.43|13217.43|13338.86|13218.86|13339.06|13219.06|13337.43|13217.43|10
1647218000000|2022-03-14 00:33:20|13339.42|13219.42|13339.9|13219.9|13339.95|13219.95|13339.25|13219.25|8
1647218010000|2022-03-14 00:33:30|13339.44|13219.44|13338.43|13218.43|13339.96|13219.96|13337.44|13217.44|10
1647218020000|2022-03-14 00:33:40|13338.36|13218.36|13337.7|13217.7|13338.66|13218.66|13337.7|13217.7|8
1647218030000|2022-03-14 00:33:50|13337.71|13217.71|13337.26|13217.26|13337.74|13217.74|13337.23|13217.23|7
1647218040000|2022-03-14 00:34:00|13337.32|13217.32|13337.65|13217.65|13337.65|13217.65|13337.32|13217.32|9
1647218050000|2022-03-14 00:34:10|13337.57|13217.57|13337.53|13217.53|13337.85|13217.85|13337.22|13217.22|10
1647218060000|2022-03-14 00:34:20|13337.6|13217.6|13338.21|13218.21|13338.27|13218.27|13337.6|13217.6|10
1647218070000|2022-03-14 00:34:30|13338.23|13218.23|13337.41|13217.41|13338.26|13218.26|13337.4|13217.4|8
1647218080000|2022-03-14 00:34:40|13337.37|13217.37|13336.94|13216.94|13337.46|13217.46|13336.94|13216.94|10
1647218090000|2022-03-14 00:34:50|13335.91|13215.91|13335.62|13215.62|13336.4|13216.4|13335.62|13215.62|8
1647218100000|2022-03-14 00:35:00|13335.72|13215.72|13333.38|13213.38|13335.72|13215.72|13333.38|13213.38|10
1647218110000|2022-03-14 00:35:10|13333.18|13213.18|13331.06|13211.06|13333.18|13213.18|13330.79|13210.79|10
1647218120000|2022-03-14 00:35:20|13331.57|13211.57|13332.39|13212.39|13332.62|13212.62|13331.57|13211.57|10
1647218130000|2022-03-14 00:35:30|13332.79|13212.79|13331.06|13211.06|13332.79|13212.79|13331.06|13211.06|10
1647218140000|2022-03-14 00:35:40|13331.26|13211.26|13330.93|13210.93|13331.26|13211.26|13330.79|13210.79|8
1647218150000|2022-03-14 00:35:50|13330.96|13210.96|13330.18|13210.18|13331.33|13211.33|13330.18|13210.18|9
1647218160000|2022-03-14 00:36:00|13330.1|13210.1|13328.95|13208.95|13330.1|13210.1|13328.95|13208.95|10
1647218170000|2022-03-14 00:36:10|13329.3|13209.3|13326.74|13206.74|13329.66|13209.66|13326.74|13206.74|10
1647218180000|2022-03-14 00:36:20|13326.36|13206.36|13321.55|13201.55|13326.36|13206.36|13321.55|13201.55|10
1647218190000|2022-03-14 00:36:30|13320.8|13200.8|13320.4|13200.4|13320.8|13200.8|13320.4|13200.4|9
1647218200000|2022-03-14 00:36:40|13320.59|13200.59|13319.76|13199.76|13320.59|13200.59|13318.56|13198.56|9
1647218210000|2022-03-14 00:36:50|13319.56|13199.56|13318.49|13198.49|13319.56|13199.56|13317.86|13197.86|10
1647218220000|2022-03-14 00:37:00|13318.37|13198.37|13317.6|13197.6|13318.49|13198.49|13317.58|13197.58|10
1647218230000|2022-03-14 00:37:10|13317.59|13197.59|13318.1|13198.1|13318.1|13198.1|13317.59|13197.59|8
1647218240000|2022-03-14 00:37:20|13317.98|13197.98|13317.35|13197.35|13318.1|13198.1|13317.35|13197.35|10
1647218250000|2022-03-14 00:37:30|13316.85|13196.85|13316.69|13196.69|13317.37|13197.37|13316.61|13196.61|10
1647218260000|2022-03-14 00:37:40|13316.87|13196.87|13314.93|13194.93|13316.87|13196.87|13314.93|13194.93|10
1647218270000|2022-03-14 00:37:50|13315.05|13195.05|13313.51|13193.51|13315.05|13195.05|13313.51|13193.51|10
1647218280000|2022-03-14 00:38:00|13312.82|13192.82|13311.22|13191.22|13312.82|13192.82|13311.22|13191.22|10
1647218290000|2022-03-14 00:38:10|13310.24|13190.24|13305.04|13185.04|13310.24|13190.24|13305.04|13185.04|10
1647218300000|2022-03-14 00:38:20|13305.57|13185.57|13298.56|13178.56|13305.57|13185.57|13298.56|13178.56|10
1647218310000|2022-03-14 00:38:30|13298.47|13178.47|13295.71|13175.71|13298.47|13178.47|13294.89|13174.89|10
1647218320000|2022-03-14 00:38:40|13295.37|13175.37|13296.43|13176.43|13296.43|13176.43|13294.11|13174.11|9
1647218330000|2022-03-14 00:38:50|13296.85|13176.85|13301.29|13181.29|13301.29|13181.29|13296.85|13176.85|9
1647218340000|2022-03-14 00:39:00|13301.23|13181.23|13301.19|13181.19|13301.6|13181.6|13300.99|13180.99|10
1647218350000|2022-03-14 00:39:10|13301.31|13181.31|13302.33|13182.33|13302.33|13182.33|13301.31|13181.31|9
1647218360000|2022-03-14 00:39:20|13302.48|13182.48|13302.51|13182.51|13303.63|13183.63|13302.48|13182.48|9
1647218370000|2022-03-14 00:39:30|13302.27|13182.27|13300.84|13180.84|13302.27|13182.27|13300.84|13180.84|10
1647218380000|2022-03-14 00:39:40|13300.87|13180.87|13301.5|13181.5|13302.1|13182.1|13300.87|13180.87|9
1647218390000|2022-03-14 00:39:50|13301.39|13181.39|13302.16|13182.16|13302.16|13182.16|13301.39|13181.39|8
1647218400000|2022-03-14 00:40:00|13303.34|13183.34|13305.24|13185.24|13305.24|13185.24|13303.32|13183.32|10
1647218410000|2022-03-14 00:40:10|13305.12|13185.12|13305.48|13185.48|13305.63|13185.63|13304.18|13184.18|10
1647218420000|2022-03-14 00:40:20|13305.59|13185.59|13304.01|13184.01|13305.71|13185.71|13303.78|13183.78|10
1647218430000|2022-03-14 00:40:30|13303.63|13183.63|13302.67|13182.67|13303.63|13183.63|13302.67|13182.67|9
1647218440000|2022-03-14 00:40:40|13302.59|13182.59|13302.42|13182.42|13302.59|13182.59|13301.77|13181.77|9
1647218450000|2022-03-14 00:40:50|13302.86|13182.86|13302.52|13182.52|13302.88|13182.88|13302|13182|9
1647218460000|2022-03-14 00:41:00|13302.05|13182.05|13301.52|13181.52|13302.66|13182.66|13301.52|13181.52|10
1647218470000|2022-03-14 00:41:10|13301.58|13181.58|13299.95|13179.95|13301.58|13181.58|13299.62|13179.62|9
1647218480000|2022-03-14 00:41:20|13299.96|13179.96|13302.27|13182.27|13302.35|13182.35|13299.96|13179.96|9
1647218490000|2022-03-14 00:41:30|13302.48|13182.48|13301.16|13181.16|13302.48|13182.48|13301.06|13181.06|10
1647218500000|2022-03-14 00:41:40|13301.02|13181.02|13301.6|13181.6|13301.6|13181.6|13300.89|13180.89|9
1647218510000|2022-03-14 00:41:50|13301.75|13181.75|13302.2|13182.2|13302.31|13182.31|13301.68|13181.68|9
1647218520000|2022-03-14 00:42:00|13302.01|13182.01|13301.24|13181.24|13302.01|13182.01|13300.9|13180.9|10
1647218530000|2022-03-14 00:42:10|13301.3|13181.3|13300.95|13180.95|13301.3|13181.3|13300.79|13180.79|10
1647218540000|2022-03-14 00:42:20|13301.38|13181.38|13301.5|13181.5|13301.72|13181.72|13301.34|13181.34|10
1647218550000|2022-03-14 00:42:30|13301.72|13181.72|13301.36|13181.36|13301.72|13181.72|13301.22|13181.22|9
1647218560000|2022-03-14 00:42:40|13301.41|13181.41|13300.09|13180.09|13301.41|13181.41|13300.09|13180.09|9
1647218570000|2022-03-14 00:42:50|13300.32|13180.32|13300.35|13180.35|13300.36|13180.36|13299.44|13179.44|9
1647218580000|2022-03-14 00:43:00|13300.37|13180.37|13298|13178|13300.37|13180.37|13298|13178|10
1647218590000|2022-03-14 00:43:10|13297.73|13177.73|13297.97|13177.97|13298.71|13178.71|13297.57|13177.57|10
1647218600000|2022-03-14 00:43:20|13298.4|13178.4|13298.06|13178.06|13298.4|13178.4|13298.06|13178.06|8
1647218610000|2022-03-14 00:43:30|13298.88|13178.88|13297.56|13177.56|13298.88|13178.88|13297.15|13177.15|9
1647218620000|2022-03-14 00:43:40|13297.65|13177.65|13296.66|13176.66|13298.02|13178.02|13296.57|13176.57|10
1647218630000|2022-03-14 00:43:50|13296.72|13176.72|13295.66|13175.66|13296.72|13176.72|13295.66|13175.66|10
1647218640000|2022-03-14 00:44:00|13295.45|13175.45|13293.9|13173.9|13295.45|13175.45|13293.54|13173.54|9
1647218650000|2022-03-14 00:44:10|13293.74|13173.74|13290.83|13170.83|13293.74|13173.74|13290.77|13170.77|10
1647218660000|2022-03-14 00:44:20|13290.92|13170.92|13290.1|13170.1|13291.05|13171.05|13290.1|13170.1|8
1647218670000|2022-03-14 00:44:30|13290.11|13170.11|13290.64|13170.64|13291.04|13171.04|13290.03|13170.03|9
1647218680000|2022-03-14 00:44:40|13290.47|13170.47|13290.96|13170.96|13290.98|13170.98|13290.47|13170.47|8
1647218690000|2022-03-14 00:44:50|13291.22|13171.22|13291.1|13171.1|13291.28|13171.28|13291.03|13171.03|9
1647218700000|2022-03-14 00:45:00|13291.06|13171.06|13289.93|13169.93|13291.06|13171.06|13289.93|13169.93|9
1647218710000|2022-03-14 00:45:10|13289.92|13169.92|13287.73|13167.73|13289.92|13169.92|13287.53|13167.53|10
1647218720000|2022-03-14 00:45:20|13287.76|13167.76|13288.97|13168.97|13289.18|13169.18|13287.76|13167.76|8
1647218730000|2022-03-14 00:45:30|13289.51|13169.51|13290.45|13170.45|13290.45|13170.45|13289.16|13169.16|10
1647218740000|2022-03-14 00:45:40|13290.32|13170.32|13289.38|13169.38|13290.32|13170.32|13289.14|13169.14|9
1647218750000|2022-03-14 00:45:50|13289.55|13169.55|13290.28|13170.28|13290.28|13170.28|13289.55|13169.55|6
1647218760000|2022-03-14 00:46:00|13290.27|13170.27|13290.17|13170.17|13290.98|13170.98|13290.17|13170.17|8
1647218770000|2022-03-14 00:46:10|13290.25|13170.25|13290.81|13170.81|13290.81|13170.81|13289.81|13169.81|8
1647218780000|2022-03-14 00:46:20|13290.98|13170.98|13293.19|13173.19|13293.19|13173.19|13290.98|13170.98|9
1647218790000|2022-03-14 00:46:30|13293.6|13173.6|13293.12|13173.12|13293.6|13173.6|13292.65|13172.65|9
1647218800000|2022-03-14 00:46:40|13293.2|13173.2|13293.48|13173.48|13293.49|13173.49|13293.2|13173.2|9
1647218810000|2022-03-14 00:46:50|13293.38|13173.38|13296.19|13176.19|13296.19|13176.19|13293.38|13173.38|10
1647218820000|2022-03-14 00:47:00|13297.76|13177.76|13301.42|13181.42|13301.42|13181.42|13297.76|13177.76|10
1647218830000|2022-03-14 00:47:10|13301.52|13181.52|13301.72|13181.72|13302.49|13182.49|13301.47|13181.47|10
1647218840000|2022-03-14 00:47:20|13302.22|13182.22|13303.3|13183.3|13303.57|13183.57|13302.22|13182.22|9
1647218850000|2022-03-14 00:47:30|13303.8|13183.8|13302.93|13182.93|13303.82|13183.82|13302.93|13182.93|8
1647218860000|2022-03-14 00:47:40|13303.13|13183.13|13302.16|13182.16|13303.28|13183.28|13302.16|13182.16|10
1647218870000|2022-03-14 00:47:50|13302.11|13182.11|13302.96|13182.96|13302.96|13182.96|13302.08|13182.08|8
1647218880000|2022-03-14 00:48:00|13302.98|13182.98|13303.16|13183.16|13303.39|13183.39|13302.97|13182.97|8
1647218890000|2022-03-14 00:48:10|13303.45|13183.45|13303.45|13183.45|13304.12|13184.12|13301.81|13181.81|10
1647218900000|2022-03-14 00:48:20|13303.55|13183.55|13303.49|13183.49|13304.76|13184.76|13303.49|13183.49|10
1647218910000|2022-03-14 00:48:30|13303.14|13183.14|13304.14|13184.14|13304.32|13184.32|13303.14|13183.14|9
1647218920000|2022-03-14 00:48:40|13304.15|13184.15|13304.69|13184.69|13304.69|13184.69|13304.15|13184.15|8
1647218930000|2022-03-14 00:48:50|13304.42|13184.42|13304.86|13184.86|13304.86|13184.86|13304.34|13184.34|9
1647218940000|2022-03-14 00:49:00|13304.96|13184.96|13305.26|13185.26|13305.34|13185.34|13304.94|13184.94|9
1647218950000|2022-03-14 00:49:10|13305.65|13185.65|13306.71|13186.71|13306.84|13186.84|13305.65|13185.65|10
1647218960000|2022-03-14 00:49:20|13306.47|13186.47|13307.93|13187.93|13307.93|13187.93|13306.41|13186.41|8
1647218970000|2022-03-14 00:49:30|13307.95|13187.95|13307.57|13187.57|13308|13188|13307.16|13187.16|10
1647218980000|2022-03-14 00:49:40|13307.39|13187.39|13307.74|13187.74|13307.76|13187.76|13307.13|13187.13|8
1647218990000|2022-03-14 00:49:50|13307.68|13187.68|13307.07|13187.07|13307.91|13187.91|13306.89|13186.89|10
1647219000000|2022-03-14 00:50:00|13307.14|13187.14|13307.86|13187.86|13309.22|13189.22|13307.14|13187.14|9
1647219010000|2022-03-14 00:50:10|13308.1|13188.1|13307.29|13187.29|13308.1|13188.1|13307.24|13187.24|10
1647219020000|2022-03-14 00:50:20|13307.45|13187.45|13307.47|13187.47|13307.8|13187.8|13307.29|13187.29|9
1647219030000|2022-03-14 00:50:30|13307.22|13187.22|13305.38|13185.38|13307.35|13187.35|13305.38|13185.38|10
1647219040000|2022-03-14 00:50:40|13305.32|13185.32|13303.9|13183.9|13305.32|13185.32|13303.9|13183.9|10
1647219050000|2022-03-14 00:50:50|13304.05|13184.05|13306|13186|13306|13186|13304.05|13184.05|9
1647219060000|2022-03-14 00:51:00|13305.7|13185.7|13303.87|13183.87|13305.7|13185.7|13303.87|13183.87|9
1647219070000|2022-03-14 00:51:10|13303.69|13183.69|13303.73|13183.73|13304.03|13184.03|13303.67|13183.67|9
1647219080000|2022-03-14 00:51:20|13303.79|13183.79|13303.1|13183.1|13303.79|13183.79|13302.99|13182.99|9
1647219090000|2022-03-14 00:51:30|13303.08|13183.08|13304.03|13184.03|13304.62|13184.62|13303.08|13183.08|10
1647219100000|2022-03-14 00:51:40|13303.85|13183.85|13302.38|13182.38|13304.48|13184.48|13302.3|13182.3|10
1647219110000|2022-03-14 00:51:50|13302.07|13182.07|13297.16|13177.16|13302.07|13182.07|13296.94|13176.94|10
1647219120000|2022-03-14 00:52:00|13296.87|13176.87|13296.56|13176.56|13296.91|13176.91|13296.56|13176.56|7
1647219130000|2022-03-14 00:52:10|13296.64|13176.64|13297.62|13177.62|13297.97|13177.97|13296.4|13176.4|10
1647219140000|2022-03-14 00:52:20|13297.6|13177.6|13296.61|13176.61|13297.88|13177.88|13296.61|13176.61|8
1647219150000|2022-03-14 00:52:30|13295.91|13175.91|13295.63|13175.63|13295.91|13175.91|13295.19|13175.19|10
1647219160000|2022-03-14 00:52:40|13295.54|13175.54|13297.28|13177.28|13297.28|13177.28|13295.54|13175.54|8
1647219170000|2022-03-14 00:52:50|13298.13|13178.13|13298.97|13178.97|13299.07|13179.07|13298.13|13178.13|8
1647219180000|2022-03-14 00:53:00|13299.19|13179.19|13300.85|13180.85|13300.85|13180.85|13299.19|13179.19|10
1647219190000|2022-03-14 00:53:10|13301.84|13181.84|13304.39|13184.39|13304.39|13184.39|13301.84|13181.84|8
1647219200000|2022-03-14 00:53:20|13304.93|13184.93|13306.88|13186.88|13306.88|13186.88|13304.93|13184.93|9
1647219210000|2022-03-14 00:53:30|13306.86|13186.86|13308.18|13188.18|13308.4|13188.4|13306.06|13186.06|9
1647219220000|2022-03-14 00:53:40|13308.37|13188.37|13308.83|13188.83|13308.94|13188.94|13308.25|13188.25|10
1647219230000|2022-03-14 00:53:50|13308.86|13188.86|13309.15|13189.15|13309.31|13189.31|13308.86|13188.86|7
1647219240000|2022-03-14 00:54:00|13309.47|13189.47|13309.17|13189.17|13309.59|13189.59|13308.21|13188.21|10
1647219250000|2022-03-14 00:54:10|13309.24|13189.24|13308.81|13188.81|13309.24|13189.24|13308.81|13188.81|9
1647219260000|2022-03-14 00:54:20|13308.51|13188.51|13308.57|13188.57|13309.24|13189.24|13308.51|13188.51|9
1647219270000|2022-03-14 00:54:30|13308.85|13188.85|13308.84|13188.84|13308.9|13188.9|13308.66|13188.66|9
1647219280000|2022-03-14 00:54:40|13308.57|13188.57|13308.45|13188.45|13308.57|13188.57|13308.36|13188.36|8
1647219290000|2022-03-14 00:54:50|13308.56|13188.56|13311.31|13191.31|13311.31|13191.31|13308.56|13188.56|9
1647219300000|2022-03-14 00:55:00|13311.34|13191.34|13311.67|13191.67|13311.76|13191.76|13311.34|13191.34|8
1647219310000|2022-03-14 00:55:10|13311.87|13191.87|13311.91|13191.91|13312.22|13192.22|13311.6|13191.6|9
1647219320000|2022-03-14 00:55:20|13311.27|13191.27|13311.25|13191.25|13311.31|13191.31|13310.99|13190.99|9
1647219330000|2022-03-14 00:55:30|13311.26|13191.26|13311.66|13191.66|13311.66|13191.66|13311.09|13191.09|9
1647219340000|2022-03-14 00:55:40|13311.77|13191.77|13311.28|13191.28|13311.92|13191.92|13311.28|13191.28|9
1647219350000|2022-03-14 00:55:50|13311.5|13191.5|13312.64|13192.64|13312.64|13192.64|13311.5|13191.5|9
1647219360000|2022-03-14 00:56:00|13312.65|13192.65|13314.15|13194.15|13314.15|13194.15|13312.65|13192.65|9
1647219370000|2022-03-14 00:56:10|13314.19|13194.19|13316.07|13196.07|13316.07|13196.07|13314.19|13194.19|10
1647219380000|2022-03-14 00:56:20|13315.83|13195.83|13317.36|13197.36|13317.36|13197.36|13315.78|13195.78|10
1647219390000|2022-03-14 00:56:30|13317.31|13197.31|13317.92|13197.92|13317.92|13197.92|13317.24|13197.24|9
1647219400000|2022-03-14 00:56:40|13318.23|13198.23|13319.97|13199.97|13319.97|13199.97|13318.14|13198.14|9
1647219410000|2022-03-14 00:56:50|13319.98|13199.98|13321.36|13201.36|13321.42|13201.42|13319.98|13199.98|8
1647219420000|2022-03-14 00:57:00|13321.71|13201.71|13324.64|13204.64|13325.04|13205.04|13321.71|13201.71|10
1647219430000|2022-03-14 00:57:10|13324.36|13204.36|13324.1|13204.1|13324.93|13204.93|13324.1|13204.1|10
1647219440000|2022-03-14 00:57:20|13324.26|13204.26|13325.33|13205.33|13325.33|13205.33|13324.26|13204.26|10
1647219450000|2022-03-14 00:57:30|13325.27|13205.27|13326.42|13206.42|13326.42|13206.42|13325.27|13205.27|10
1647219460000|2022-03-14 00:57:40|13326.6|13206.6|13326.32|13206.32|13326.6|13206.6|13326.26|13206.26|10
1647219470000|2022-03-14 00:57:50|13326.01|13206.01|13325.95|13205.95|13326.43|13206.43|13325.44|13205.44|10
1647219480000|2022-03-14 00:58:00|13326.07|13206.07|13325.8|13205.8|13326.07|13206.07|13325.8|13205.8|9
1647219490000|2022-03-14 00:58:10|13325.86|13205.86|13329.06|13209.06|13329.06|13209.06|13325.86|13205.86|10
1647219500000|2022-03-14 00:58:20|13329.09|13209.09|13333.09|13213.09|13333.17|13213.17|13329.09|13209.09|10
1647219510000|2022-03-14 00:58:30|13333.63|13213.63|13333.81|13213.81|13334.69|13214.69|13333.63|13213.63|8
1647219520000|2022-03-14 00:58:40|13333.69|13213.69|13336.53|13216.53|13336.53|13216.53|13333.69|13213.69|10
1647219530000|2022-03-14 00:58:50|13336.61|13216.61|13336.49|13216.49|13336.98|13216.98|13336.19|13216.19|10
1647219540000|2022-03-14 00:59:00|13336.33|13216.33|13336.28|13216.28|13336.33|13216.33|13335.62|13215.62|10
1647219550000|2022-03-14 00:59:10|13336.65|13216.65|13338.09|13218.09|13338.09|13218.09|13336.65|13216.65|10
1647219560000|2022-03-14 00:59:20|13338.03|13218.03|13337.92|13217.92|13338.28|13218.28|13337.92|13217.92|10
1647219570000|2022-03-14 00:59:30|13337.84|13217.84|13337.17|13217.17|13338.25|13218.25|13337.17|13217.17|10
1647219580000|2022-03-14 00:59:40|13337.84|13217.84|13337.7|13217.7|13338.33|13218.33|13337.7|13217.7|10
1647219590000|2022-03-14 00:59:50|13337.79|13217.79|13337.49|13217.49|13337.79|13217.79|13337.21|13217.21|10
1647219600000|2022-03-14 01:00:00|13337.63|13217.63|13339.22|13219.22|13339.22|13219.22|13337.63|13217.63|10
1647219610000|2022-03-14 01:00:10|13339.36|13219.36|13340.01|13220.01|13340.02|13220.02|13339.07|13219.07|9
1647219620000|2022-03-14 01:00:20|13340.41|13220.41|13341.06|13221.06|13341.23|13221.23|13340.41|13220.41|10
1647219630000|2022-03-14 01:00:30|13340.98|13220.98|13340.61|13220.61|13340.98|13220.98|13340.57|13220.57|10
1647219640000|2022-03-14 01:00:40|13340.64|13220.64|13342.08|13222.08|13342.08|13222.08|13340.64|13220.64|9
1647219650000|2022-03-14 01:00:50|13342.18|13222.18|13343.81|13223.81|13343.95|13223.95|13342.18|13222.18|9
1647219660000|2022-03-14 01:01:00|13343.75|13223.75|13344.64|13224.64|13344.69|13224.69|13343.61|13223.61|10
1647219670000|2022-03-14 01:01:10|13345.1|13225.1|13351.83|13231.83|13351.83|13231.83|13344.26|13224.26|10
1647219680000|2022-03-14 01:01:20|13355.38|13235.38|13367.47|13247.47|13367.47|13247.47|13355.38|13235.38|10
1647219690000|2022-03-14 01:01:30|13367.45|13247.45|13372.29|13252.29|13372.46|13252.46|13365.8|13245.8|10
1647219700000|2022-03-14 01:01:40|13378.48|13258.48|13390.5|13270.5|13390.5|13270.5|13378.48|13258.48|10
1647219710000|2022-03-14 01:01:50|13390.77|13270.77|13394.3|13274.3|13394.3|13274.3|13389.6|13269.6|10
1647219720000|2022-03-14 01:02:00|13394.95|13274.95|13397.95|13277.95|13398.26|13278.26|13394.95|13274.95|10
1647219730000|2022-03-14 01:02:10|13400.73|13280.73|13407.18|13287.18|13407.19|13287.19|13400.73|13280.73|10
1647219740000|2022-03-14 01:02:20|13412.75|13292.75|13424.37|13304.37|13424.37|13304.37|13412.75|13292.75|10
1647219750000|2022-03-14 01:02:30|13426.15|13306.15|13424.96|13304.96|13427.04|13307.04|13424.96|13304.96|10
1647219760000|2022-03-14 01:02:40|13426.01|13306.01|13428.9|13308.9|13428.9|13308.9|13425.84|13305.84|10
1647219770000|2022-03-14 01:02:50|13429.29|13309.29|13430.36|13310.36|13430.64|13310.64|13429.29|13309.29|10
1647219780000|2022-03-14 01:03:00|13430.46|13310.46|13433.33|13313.33|13434.21|13314.21|13430.16|13310.16|10
1647219790000|2022-03-14 01:03:10|13433.88|13313.88|13438.25|13318.25|13438.54|13318.54|13433.88|13313.88|9
1647219800000|2022-03-14 01:03:20|13438.44|13318.44|13440.3|13320.3|13440.3|13320.3|13438.44|13318.44|10
1647219810000|2022-03-14 01:03:30|13440.76|13320.76|13438.4|13318.4|13440.99|13320.99|13438.11|13318.11|10
1647219820000|2022-03-14 01:03:40|13438.68|13318.68|13436.87|13316.87|13438.68|13318.68|13436.47|13316.47|10
1647219830000|2022-03-14 01:03:50|13436.89|13316.89|13432.21|13312.21|13436.89|13316.89|13431.91|13311.91|10
1647219840000|2022-03-14 01:04:00|13431.37|13311.37|13429.31|13309.31|13431.37|13311.37|13428.34|13308.34|10
1647219850000|2022-03-14 01:04:10|13429.45|13309.45|13430.82|13310.82|13430.82|13310.82|13429.45|13309.45|9
1647219860000|2022-03-14 01:04:20|13431.6|13311.6|13432.43|13312.43|13432.89|13312.89|13430.98|13310.98|10
1647219870000|2022-03-14 01:04:30|13432.45|13312.45|13432.17|13312.17|13433.46|13313.46|13432.17|13312.17|10
1647219880000|2022-03-14 01:04:40|13431.76|13311.76|13431.07|13311.07|13431.83|13311.83|13430.82|13310.82|10
1647219890000|2022-03-14 01:04:50|13431.04|13311.04|13432.25|13312.25|13433.11|13313.11|13431.04|13311.04|9
1647219900000|2022-03-14 01:05:00|13432.3|13312.3|13431.8|13311.8|13432.41|13312.41|13431.21|13311.21|10
1647219910000|2022-03-14 01:05:10|13432.17|13312.17|13433.01|13313.01|13433.28|13313.28|13432.17|13312.17|9
1647219920000|2022-03-14 01:05:20|13432.69|13312.69|13434.07|13314.07|13434.22|13314.22|13432.28|13312.28|10
1647219930000|2022-03-14 01:05:30|13434.27|13314.27|13435.55|13315.55|13435.72|13315.72|13434.27|13314.27|9
1647219940000|2022-03-14 01:05:40|13435.34|13315.34|13436.24|13316.24|13436.66|13316.66|13435.34|13315.34|10
1647219950000|2022-03-14 01:05:50|13436.62|13316.62|13436.3|13316.3|13437.4|13317.4|13436.01|13316.01|10
1647219960000|2022-03-14 01:06:00|13436.53|13316.53|13435.94|13315.94|13436.75|13316.75|13435.83|13315.83|10
1647219970000|2022-03-14 01:06:10|13436.16|13316.16|13435.48|13315.48|13436.32|13316.32|13435.21|13315.21|10
1647219980000|2022-03-14 01:06:20|13435.61|13315.61|13433.18|13313.18|13435.72|13315.72|13433.08|13313.08|9
1647219990000|2022-03-14 01:06:30|13432.24|13312.24|13431.8|13311.8|13432.32|13312.32|13431.61|13311.61|9
1647220000000|2022-03-14 01:06:40|13432.03|13312.03|13431.78|13311.78|13432.27|13312.27|13431.48|13311.48|10
1647220010000|2022-03-14 01:06:50|13431.79|13311.79|13431.46|13311.46|13432.2|13312.2|13431.44|13311.44|7
1647220020000|2022-03-14 01:07:00|13431.41|13311.41|13432.18|13312.18|13432.21|13312.21|13431.41|13311.41|10
1647220030000|2022-03-14 01:07:10|13432.59|13312.59|13431.85|13311.85|13432.9|13312.9|13431.85|13311.85|10
1647220040000|2022-03-14 01:07:20|13431.86|13311.86|13432.53|13312.53|13432.53|13312.53|13431.31|13311.31|10
1647220050000|2022-03-14 01:07:30|13433.05|13313.05|13433.74|13313.74|13433.86|13313.86|13433.05|13313.05|7
1647220060000|2022-03-14 01:07:40|13434.01|13314.01|13435.1|13315.1|13435.32|13315.32|13434.01|13314.01|9
1647220070000|2022-03-14 01:07:50|13435.37|13315.37|13435.23|13315.23|13435.5|13315.5|13435.08|13315.08|10
1647220080000|2022-03-14 01:08:00|13435.39|13315.39|13434.1|13314.1|13435.39|13315.39|13434.1|13314.1|10
1647220090000|2022-03-14 01:08:10|13433.91|13313.91|13432.68|13312.68|13433.91|13313.91|13432.6|13312.6|8
1647220100000|2022-03-14 01:08:20|13432.57|13312.57|13431.85|13311.85|13432.57|13312.57|13431.47|13311.47|9
1647220110000|2022-03-14 01:08:30|13431.87|13311.87|13432.47|13312.47|13432.86|13312.86|13431.87|13311.87|10
1647220120000|2022-03-14 01:08:40|13432.71|13312.71|13436.45|13316.45|13436.45|13316.45|13432.71|13312.71|10
1647220130000|2022-03-14 01:08:50|13436.95|13316.95|13432.04|13312.04|13436.95|13316.95|13432.04|13312.04|10
1647220140000|2022-03-14 01:09:00|13432.05|13312.05|13454.52|13334.52|13454.52|13334.52|13430.99|13310.99|10
1647220150000|2022-03-14 01:09:10|13456.27|13336.27|13463.35|13343.35|13464|13344|13456.27|13336.27|9
1647220160000|2022-03-14 01:09:20|13462.72|13342.72|13461.79|13341.79|13462.72|13342.72|13459.85|13339.85|10
1647220170000|2022-03-14 01:09:30|13461.74|13341.74|13459.44|13339.44|13461.74|13341.74|13459.44|13339.44|10
1647220180000|2022-03-14 01:09:40|13459.55|13339.55|13459.65|13339.65|13460.01|13340.01|13459.52|13339.52|9
1647220190000|2022-03-14 01:09:50|13460.52|13340.52|13462.9|13342.9|13463.78|13343.78|13460.52|13340.52|10
1647220200000|2022-03-14 01:10:00|13462.45|13342.45|13462.87|13342.87|13463.42|13343.42|13462.24|13342.24|9
1647220210000|2022-03-14 01:10:10|13462.63|13342.63|13460.72|13340.72|13462.63|13342.63|13460.72|13340.72|10
1647220220000|2022-03-14 01:10:20|13461.07|13341.07|13456.74|13336.74|13461.07|13341.07|13456.74|13336.74|10
1647220230000|2022-03-14 01:10:30|13456.11|13336.11|13454.75|13334.75|13456.11|13336.11|13454.75|13334.75|9
1647220240000|2022-03-14 01:10:40|13455.09|13335.09|13456.49|13336.49|13456.49|13336.49|13455.09|13335.09|10
1647220250000|2022-03-14 01:10:50|13456.14|13336.14|13455.67|13335.67|13457.12|13337.12|13455.67|13335.67|10
1647220260000|2022-03-14 01:11:00|13455.69|13335.69|13454.44|13334.44|13456.29|13336.29|13454.44|13334.44|10
1647220270000|2022-03-14 01:11:10|13454.3|13334.3|13454.97|13334.97|13455.2|13335.2|13453.66|13333.66|10
1647220280000|2022-03-14 01:11:20|13455.15|13335.15|13453.43|13333.43|13455.51|13335.51|13453.43|13333.43|10
1647220290000|2022-03-14 01:11:30|13453.11|13333.11|13449.05|13329.05|13453.11|13333.11|13449.05|13329.05|9
1647220300000|2022-03-14 01:11:40|13448.64|13328.64|13447.45|13327.45|13448.64|13328.64|13446.92|13326.92|10
1647220310000|2022-03-14 01:11:50|13446.81|13326.81|13446.47|13326.47|13447.32|13327.32|13446|13326|10
1647220320000|2022-03-14 01:12:00|13446.64|13326.64|13445.5|13325.5|13446.64|13326.64|13445.5|13325.5|10
1647220330000|2022-03-14 01:12:10|13445.4|13325.4|13444.38|13324.38|13445.4|13325.4|13444.38|13324.38|10
1647220340000|2022-03-14 01:12:20|13444.47|13324.47|13445.17|13325.17|13445.24|13325.24|13444.47|13324.47|9
1647220350000|2022-03-14 01:12:30|13442.48|13322.48|13443.93|13323.93|13444.1|13324.1|13442.48|13322.48|10
1647220360000|2022-03-14 01:12:40|13444.02|13324.02|13444.97|13324.97|13445.15|13325.15|13444.02|13324.02|10
1647220370000|2022-03-14 01:12:50|13445.25|13325.25|13445.97|13325.97|13445.97|13325.97|13445.09|13325.09|10
1647220380000|2022-03-14 01:13:00|13445.99|13325.99|13444.82|13324.82|13446.92|13326.92|13444.82|13324.82|10
1647220390000|2022-03-14 01:13:10|13444.46|13324.46|13443.42|13323.42|13444.46|13324.46|13443.13|13323.13|10
1647220400000|2022-03-14 01:13:20|13443.38|13323.38|13442.63|13322.63|13443.46|13323.46|13442.63|13322.63|9
1647220410000|2022-03-14 01:13:30|13442.65|13322.65|13442.94|13322.94|13442.94|13322.94|13442.09|13322.09|9
1647220420000|2022-03-14 01:13:40|13442.85|13322.85|13443.42|13323.42|13443.54|13323.54|13442.84|13322.84|8
1647220430000|2022-03-14 01:13:50|13443.23|13323.23|13438.97|13318.97|13443.55|13323.55|13437.83|13317.83|10
1647220440000|2022-03-14 01:14:00|13436.72|13316.72|13432.28|13312.28|13436.72|13316.72|13432.27|13312.27|10
1647220450000|2022-03-14 01:14:10|13432.21|13312.21|13426.36|13306.36|13432.21|13312.21|13426.36|13306.36|10
1647220460000|2022-03-14 01:14:20|13426.56|13306.56|13425.01|13305.01|13426.79|13306.79|13425.01|13305.01|9
1647220470000|2022-03-14 01:14:30|13424.75|13304.75|13424.91|13304.91|13425.28|13305.28|13424.75|13304.75|8
1647220480000|2022-03-14 01:14:40|13424.77|13304.77|13426.05|13306.05|13426.05|13306.05|13424.63|13304.63|10
1647220490000|2022-03-14 01:14:50|13425.96|13305.96|13424.79|13304.79|13427.1|13307.1|13424.72|13304.72|10
1647220500000|2022-03-14 01:15:00|13424.82|13304.82|13426.01|13306.01|13426.26|13306.26|13424.82|13304.82|9
1647220510000|2022-03-14 01:15:10|13426.05|13306.05|13425.99|13305.99|13426.31|13306.31|13425.59|13305.59|10
1647220520000|2022-03-14 01:15:20|13426.02|13306.02|13425.81|13305.81|13426.24|13306.24|13425.74|13305.74|10
1647220530000|2022-03-14 01:15:30|13425.85|13305.85|13425.63|13305.63|13426.04|13306.04|13425.56|13305.56|7
1647220540000|2022-03-14 01:15:40|13425.51|13305.51|13425.12|13305.12|13425.51|13305.51|13424.78|13304.78|8
1647220550000|2022-03-14 01:15:50|13424.72|13304.72|13424.39|13304.39|13424.96|13304.96|13424.39|13304.39|9
1647220560000|2022-03-14 01:16:00|13424.1|13304.1|13423.86|13303.86|13424.13|13304.13|13423.48|13303.48|10
1647220570000|2022-03-14 01:16:10|13423.7|13303.7|13424.29|13304.29|13424.46|13304.46|13423.7|13303.7|9
1647220580000|2022-03-14 01:16:20|13424.27|13304.27|13423.81|13303.81|13424.36|13304.36|13423.57|13303.57|6
1647220590000|2022-03-14 01:16:30|13423.68|13303.68|13420.86|13300.86|13423.68|13303.68|13420.86|13300.86|10
1647220600000|2022-03-14 01:16:40|13420.42|13300.42|13419.46|13299.46|13420.42|13300.42|13419.43|13299.43|10
1647220610000|2022-03-14 01:16:50|13419.45|13299.45|13419.48|13299.48|13419.63|13299.63|13418.66|13298.66|10
1647220620000|2022-03-14 01:17:00|13419.49|13299.49|13419.24|13299.24|13419.66|13299.66|13419.17|13299.17|8
1647220630000|2022-03-14 01:17:10|13418.47|13298.47|13416.78|13296.78|13418.47|13298.47|13416.78|13296.78|10
1647220640000|2022-03-14 01:17:20|13416.47|13296.47|13414.22|13294.22|13416.96|13296.96|13414.22|13294.22|9
1647220650000|2022-03-14 01:17:30|13414.05|13294.05|13415.18|13295.18|13415.18|13295.18|13413.88|13293.88|10
1647220660000|2022-03-14 01:17:40|13414.54|13294.54|13414.52|13294.52|13414.68|13294.68|13414.49|13294.49|9
1647220670000|2022-03-14 01:17:50|13414.47|13294.47|13415.75|13295.75|13416.15|13296.15|13414.47|13294.47|9
1647220680000|2022-03-14 01:18:00|13415.66|13295.66|13415.9|13295.9|13415.9|13295.9|13414.69|13294.69|10
1647220690000|2022-03-14 01:18:10|13415.73|13295.73|13416.95|13296.95|13416.95|13296.95|13415.72|13295.72|9
1647220700000|2022-03-14 01:18:20|13416.55|13296.55|13417.43|13297.43|13417.48|13297.48|13416.29|13296.29|9
1647220710000|2022-03-14 01:18:30|13417.45|13297.45|13417.16|13297.16|13417.8|13297.8|13417.16|13297.16|9
1647220720000|2022-03-14 01:18:40|13417.06|13297.06|13414.35|13294.35|13417.06|13297.06|13414.35|13294.35|10
1647220730000|2022-03-14 01:18:50|13414.31|13294.31|13411.42|13291.42|13414.31|13294.31|13411.42|13291.42|10
1647220740000|2022-03-14 01:19:00|13410.75|13290.75|13410.82|13290.82|13410.9|13290.9|13409.87|13289.87|10
1647220750000|2022-03-14 01:19:10|13410.75|13290.75|13413.07|13293.07|13413.07|13293.07|13410.75|13290.75|10
1647220760000|2022-03-14 01:19:20|13412.76|13292.76|13411.06|13291.06|13412.76|13292.76|13411.02|13291.02|10
1647220770000|2022-03-14 01:19:30|13411.01|13291.01|13410.45|13290.45|13411.08|13291.08|13410.45|13290.45|9
1647220780000|2022-03-14 01:19:40|13410.28|13290.28|13410.38|13290.38|13410.45|13290.45|13410.28|13290.28|7
1647220790000|2022-03-14 01:19:50|13410.55|13290.55|13410.31|13290.31|13410.81|13290.81|13409.63|13289.63|9
1647220800000|2022-03-14 01:20:00|13410.21|13290.21|13409.9|13289.9|13410.28|13290.28|13409.9|13289.9|8
1647220810000|2022-03-14 01:20:10|13409.74|13289.74|13409.44|13289.44|13410.05|13290.05|13409.08|13289.08|9
1647220820000|2022-03-14 01:20:20|13409.45|13289.45|13409.26|13289.26|13409.45|13289.45|13408.59|13288.59|6
1647220830000|2022-03-14 01:20:30|13409.16|13289.16|13408.57|13288.57|13409.4|13289.4|13408.57|13288.57|10
1647220840000|2022-03-14 01:20:40|13408.66|13288.66|13406.82|13286.82|13408.79|13288.79|13406.82|13286.82|10
1647220850000|2022-03-14 01:20:50|13406.74|13286.74|13406.75|13286.75|13407.21|13287.21|13406.28|13286.28|10
1647220860000|2022-03-14 01:21:00|13406.82|13286.82|13406.53|13286.53|13406.82|13286.82|13406.37|13286.37|6
1647220870000|2022-03-14 01:21:10|13406.61|13286.61|13407.21|13287.21|13407.87|13287.87|13406.59|13286.59|10
1647220880000|2022-03-14 01:21:20|13407.23|13287.23|13407.23|13287.23|13407.49|13287.49|13407.23|13287.23|9
1647220890000|2022-03-14 01:21:30|13407.08|13287.08|13407.76|13287.76|13407.79|13287.79|13406.94|13286.94|10
1647220900000|2022-03-14 01:21:40|13407.81|13287.81|13408.16|13288.16|13408.5|13288.5|13407.81|13287.81|8
1647220910000|2022-03-14 01:21:50|13409.09|13289.09|13411.17|13291.17|13411.17|13291.17|13409.09|13289.09|10
1647220920000|2022-03-14 01:22:00|13411.31|13291.31|13411.96|13291.96|13411.96|13291.96|13411.26|13291.26|8
1647220930000|2022-03-14 01:22:10|13411.93|13291.93|13410.28|13290.28|13411.93|13291.93|13410.28|13290.28|10
1647220940000|2022-03-14 01:22:20|13410.06|13290.06|13409.86|13289.86|13410.06|13290.06|13409.86|13289.86|3
1647220950000|2022-03-14 01:22:30|13409.08|13289.08|13408.81|13288.81|13409.11|13289.11|13408.74|13288.74|7
1647220960000|2022-03-14 01:22:40|13409.04|13289.04|13409.45|13289.45|13409.51|13289.51|13408.97|13288.97|10
1647220970000|2022-03-14 01:22:50|13409.23|13289.23|13409.44|13289.44|13409.44|13289.44|13409.05|13289.05|9
1647220980000|2022-03-14 01:23:00|13409.43|13289.43|13409.64|13289.64|13409.64|13289.64|13409.42|13289.42|9
1647220990000|2022-03-14 01:23:10|13408.85|13288.85|13406.55|13286.55|13408.86|13288.86|13406.55|13286.55|9
1647221000000|2022-03-14 01:23:20|13406.4|13286.4|13405.11|13285.11|13406.4|13286.4|13405.01|13285.01|10
1647221010000|2022-03-14 01:23:30|13405.26|13285.26|13404.87|13284.87|13405.26|13285.26|13404.52|13284.52|10
1647221020000|2022-03-14 01:23:40|13405.22|13285.22|13404.78|13284.78|13405.72|13285.72|13404.78|13284.78|9
1647221030000|2022-03-14 01:23:50|13404.81|13284.81|13403.72|13283.72|13404.81|13284.81|13403.62|13283.62|7
1647221040000|2022-03-14 01:24:00|13403.6|13283.6|13402.7|13282.7|13403.6|13283.6|13402.7|13282.7|10
1647221050000|2022-03-14 01:24:10|13402.79|13282.79|13402.98|13282.98|13403.01|13283.01|13402.7|13282.7|9
1647221060000|2022-03-14 01:24:20|13402.82|13282.82|13400.96|13280.96|13403|13283|13400.89|13280.89|9
1647221070000|2022-03-14 01:24:30|13400.93|13280.93|13397.09|13277.09|13400.93|13280.93|13397.09|13277.09|10
1647221080000|2022-03-14 01:24:40|13397.12|13277.12|13393.56|13273.56|13397.12|13277.12|13393.33|13273.33|9
1647221090000|2022-03-14 01:24:50|13393.24|13273.24|13386|13266|13393.24|13273.24|13386|13266|9
1647221100000|2022-03-14 01:25:00|13386.23|13266.23|13384.24|13264.24|13386.23|13266.23|13384.24|13264.24|9
1647221110000|2022-03-14 01:25:10|13383.03|13263.03|13382.2|13262.2|13383.27|13263.27|13382.2|13262.2|10
1647221120000|2022-03-14 01:25:20|13382.4|13262.4|13379.81|13259.81|13382.4|13262.4|13379.81|13259.81|10
1647221130000|2022-03-14 01:25:30|13379.71|13259.71|13379.27|13259.27|13379.71|13259.71|13379.17|13259.17|9
1647221140000|2022-03-14 01:25:40|13379.39|13259.39|13379.01|13259.01|13379.39|13259.39|13379.01|13259.01|8
1647221150000|2022-03-14 01:25:50|13378.99|13258.99|13379.17|13259.17|13379.49|13259.49|13378.78|13258.78|10
1647221160000|2022-03-14 01:26:00|13379.42|13259.42|13378.72|13258.72|13379.42|13259.42|13378.48|13258.48|10
1647221170000|2022-03-14 01:26:10|13378.79|13258.79|13378.02|13258.02|13378.79|13258.79|13376.22|13256.22|9
1647221180000|2022-03-14 01:26:20|13377.96|13257.96|13380.04|13260.04|13380.04|13260.04|13377.96|13257.96|10
1647221190000|2022-03-14 01:26:30|13379.65|13259.65|13380.35|13260.35|13380.35|13260.35|13379.41|13259.41|10
1647221200000|2022-03-14 01:26:40|13380.75|13260.75|13382.73|13262.73|13382.73|13262.73|13380.75|13260.75|8
1647221210000|2022-03-14 01:26:50|13383.18|13263.18|13386.27|13266.27|13386.45|13266.45|13383.18|13263.18|9
1647221220000|2022-03-14 01:27:00|13385.97|13265.97|13388.06|13268.06|13388.06|13268.06|13385.97|13265.97|10
1647221230000|2022-03-14 01:27:10|13387.98|13267.98|13384.18|13264.18|13387.98|13267.98|13383.37|13263.37|10
1647221240000|2022-03-14 01:27:20|13384.08|13264.08|13386.21|13266.21|13386.52|13266.52|13384.08|13264.08|10
1647221250000|2022-03-14 01:27:30|13386.44|13266.44|13385.41|13265.41|13386.44|13266.44|13385.12|13265.12|10
1647221260000|2022-03-14 01:27:40|13385.42|13265.42|13385.7|13265.7|13385.7|13265.7|13385.33|13265.33|9
1647221270000|2022-03-14 01:27:50|13385.79|13265.79|13385.13|13265.13|13385.82|13265.82|13384.96|13264.96|9
1647221280000|2022-03-14 01:28:00|13385.18|13265.18|13384.18|13264.18|13385.61|13265.61|13383.87|13263.87|10
1647221290000|2022-03-14 01:28:10|13384.58|13264.58|13383.41|13263.41|13384.58|13264.58|13383.41|13263.41|10
1647221300000|2022-03-14 01:28:20|13383.32|13263.32|13383.7|13263.7|13383.7|13263.7|13383.32|13263.32|10
1647221310000|2022-03-14 01:28:30|13383.27|13263.27|13381.87|13261.87|13383.27|13263.27|13381.87|13261.87|9
1647221320000|2022-03-14 01:28:40|13381.49|13261.49|13379.55|13259.55|13381.49|13261.49|13379.55|13259.55|9
1647221330000|2022-03-14 01:28:50|13379.37|13259.37|13379.68|13259.68|13379.84|13259.84|13379.37|13259.37|10
1647221340000|2022-03-14 01:29:00|13379.66|13259.66|13380.13|13260.13|13380.13|13260.13|13379.66|13259.66|8
1647221350000|2022-03-14 01:29:10|13380.34|13260.34|13381.82|13261.82|13381.82|13261.82|13379.19|13259.19|10
1647221360000|2022-03-14 01:29:20|13381.71|13261.71|13380.73|13260.73|13381.71|13261.71|13380.71|13260.71|9
1647221370000|2022-03-14 01:29:30|13380.93|13260.93|13380.53|13260.53|13381.41|13261.41|13380.53|13260.53|10
1647221380000|2022-03-14 01:29:40|13380.68|13260.68|13381.59|13261.59|13381.6|13261.6|13380.55|13260.55|8
1647221390000|2022-03-14 01:29:50|13381.6|13261.6|13382.18|13262.18|13382.18|13262.18|13381.6|13261.6|9
1647221400000|2022-03-14 01:30:00|13382.38|13262.38|13382.1|13262.1|13382.76|13262.76|13381.83|13261.83|10
1647221410000|2022-03-14 01:30:10|13382.51|13262.51|13380.07|13260.07|13382.51|13262.51|13380.02|13260.02|10
1647221420000|2022-03-14 01:30:20|13380.05|13260.05|13378.71|13258.71|13380.11|13260.11|13378.33|13258.33|10
1647221430000|2022-03-14 01:30:30|13378.78|13258.78|13379.11|13259.11|13379.15|13259.15|13378.78|13258.78|9
1647221440000|2022-03-14 01:30:40|13378.85|13258.85|13378.93|13258.93|13379.49|13259.49|13378.68|13258.68|10
1647221450000|2022-03-14 01:30:50|13378.78|13258.78|13378.09|13258.09|13378.99|13258.99|13377.78|13257.78|10
1647221460000|2022-03-14 01:31:00|13379.02|13259.02|13379.29|13259.29|13379.45|13259.45|13378.98|13258.98|8
1647221470000|2022-03-14 01:31:10|13379.28|13259.28|13381.75|13261.75|13381.75|13261.75|13379.18|13259.18|9
1647221480000|2022-03-14 01:31:20|13381.87|13261.87|13385.2|13265.2|13385.2|13265.2|13381.87|13261.87|10
1647221490000|2022-03-14 01:31:30|13384.94|13264.94|13384.89|13264.89|13386.62|13266.62|13384.89|13264.89|10
1647221500000|2022-03-14 01:31:40|13384.68|13264.68|13384|13264|13384.78|13264.78|13384|13264|10
1647221510000|2022-03-14 01:31:50|13384.94|13264.94|13384.07|13264.07|13385.77|13265.77|13383.16|13263.16|10
1647221520000|2022-03-14 01:32:00|13383.96|13263.96|13383.78|13263.78|13383.97|13263.97|13383.64|13263.64|10
1647221530000|2022-03-14 01:32:10|13382.81|13262.81|13383.3|13263.3|13383.3|13263.3|13382.4|13262.4|10
1647221540000|2022-03-14 01:32:20|13383.11|13263.11|13381.97|13261.97|13383.11|13263.11|13381.91|13261.91|10
1647221550000|2022-03-14 01:32:30|13381.99|13261.99|13383.6|13263.6|13383.7|13263.7|13381.99|13261.99|9
1647221560000|2022-03-14 01:32:40|13383.88|13263.88|13384.66|13264.66|13384.66|13264.66|13383.84|13263.84|10
1647221570000|2022-03-14 01:32:50|13384.64|13264.64|13385.33|13265.33|13385.47|13265.47|13384.48|13264.48|9
1647221580000|2022-03-14 01:33:00|13385.43|13265.43|13387.06|13267.06|13387.06|13267.06|13385.43|13265.43|9
1647221590000|2022-03-14 01:33:10|13388.04|13268.04|13386.67|13266.67|13388.2|13268.2|13385.83|13265.83|8
1647221600000|2022-03-14 01:33:20|13386.28|13266.28|13387.33|13267.33|13387.33|13267.33|13386.14|13266.14|10
1647221610000|2022-03-14 01:33:30|13387.28|13267.28|13387.9|13267.9|13388.14|13268.14|13387.28|13267.28|10
1647221620000|2022-03-14 01:33:40|13388.14|13268.14|13389.7|13269.7|13389.7|13269.7|13388.14|13268.14|7
1647221630000|2022-03-14 01:33:50|13389.79|13269.79|13390.87|13270.87|13391.46|13271.46|13389.7|13269.7|10
1647221640000|2022-03-14 01:34:00|13391.03|13271.03|13390.98|13270.98|13391.03|13271.03|13390.65|13270.65|10
1647221650000|2022-03-14 01:34:10|13391.17|13271.17|13392.13|13272.13|13392.23|13272.23|13391.13|13271.13|8
1647221660000|2022-03-14 01:34:20|13392.23|13272.23|13392.23|13272.23|13392.26|13272.26|13392.08|13272.08|6
1647221670000|2022-03-14 01:34:30|13392.2|13272.2|13391.43|13271.43|13392.2|13272.2|13391.34|13271.34|10
1647221680000|2022-03-14 01:34:40|13391.48|13271.48|13390.59|13270.59|13391.61|13271.61|13390.56|13270.56|9
1647221690000|2022-03-14 01:34:50|13390.68|13270.68|13387.92|13267.92|13390.68|13270.68|13387.92|13267.92|10
1647221700000|2022-03-14 01:35:00|13388.04|13268.04|13386.64|13266.64|13388.04|13268.04|13386.64|13266.64|10
1647221710000|2022-03-14 01:35:10|13386.72|13266.72|13386.83|13266.83|13387.33|13267.33|13386.71|13266.71|9
1647221720000|2022-03-14 01:35:20|13387.01|13267.01|13386.97|13266.97|13387.04|13267.04|13386.9|13266.9|8
1647221730000|2022-03-14 01:35:30|13386.66|13266.66|13386.09|13266.09|13386.66|13266.66|13385.92|13265.92|10
1647221740000|2022-03-14 01:35:40|13385.92|13265.92|13385.18|13265.18|13385.92|13265.92|13385.18|13265.18|9
1647221750000|2022-03-14 01:35:50|13385.22|13265.22|13386.97|13266.97|13386.97|13266.97|13385.22|13265.22|9
1647221760000|2022-03-14 01:36:00|13386.86|13266.86|13387.68|13267.68|13387.68|13267.68|13386.7|13266.7|10
1647221770000|2022-03-14 01:36:10|13387.7|13267.7|13387.44|13267.44|13387.7|13267.7|13387.32|13267.32|10
1647221780000|2022-03-14 01:36:20|13387.14|13267.14|13387.44|13267.44|13387.59|13267.59|13387.14|13267.14|10
1647221790000|2022-03-14 01:36:30|13387.46|13267.46|13386.8|13266.8|13387.56|13267.56|13386.8|13266.8|8
1647221800000|2022-03-14 01:36:40|13387.12|13267.12|13385.39|13265.39|13387.12|13267.12|13385.39|13265.39|10
1647221810000|2022-03-14 01:36:50|13385.16|13265.16|13381.93|13261.93|13385.16|13265.16|13381.93|13261.93|10
1647221820000|2022-03-14 01:37:00|13381.83|13261.83|13380.83|13260.83|13381.83|13261.83|13380.68|13260.68|10
1647221830000|2022-03-14 01:37:10|13380.75|13260.75|13378.83|13258.83|13380.75|13260.75|13378.83|13258.83|10
1647221840000|2022-03-14 01:37:20|13378.66|13258.66|13377.57|13257.57|13378.66|13258.66|13377.4|13257.4|9
1647221850000|2022-03-14 01:37:30|13377.67|13257.67|13377.9|13257.9|13377.9|13257.9|13377.28|13257.28|9
1647221860000|2022-03-14 01:37:40|13377.99|13257.99|13378.07|13258.07|13378.32|13258.32|13377.83|13257.83|9
1647221870000|2022-03-14 01:37:50|13378.08|13258.08|13376.7|13256.7|13378.27|13258.27|13376.62|13256.62|10
1647221880000|2022-03-14 01:38:00|13376.69|13256.69|13377.64|13257.64|13377.64|13257.64|13376.67|13256.67|10
1647221890000|2022-03-14 01:38:10|13377.93|13257.93|13379.68|13259.68|13379.68|13259.68|13377.23|13257.23|10
1647221900000|2022-03-14 01:38:20|13379.86|13259.86|13380.37|13260.37|13380.54|13260.54|13379.86|13259.86|9
1647221910000|2022-03-14 01:38:30|13380.47|13260.47|13380.47|13260.47|13380.77|13260.77|13380.42|13260.42|10
1647221920000|2022-03-14 01:38:40|13380.49|13260.49|13380.28|13260.28|13380.49|13260.49|13380.27|13260.27|9
1647221930000|2022-03-14 01:38:50|13380.31|13260.31|13380.69|13260.69|13381.99|13261.99|13380.31|13260.31|10
1647221940000|2022-03-14 01:39:00|13380.44|13260.44|13382.26|13262.26|13382.26|13262.26|13380.29|13260.29|10
1647221950000|2022-03-14 01:39:10|13382.33|13262.33|13382.49|13262.49|13382.83|13262.83|13381.92|13261.92|10
1647221960000|2022-03-14 01:39:20|13382.16|13262.16|13379.95|13259.95|13382.16|13262.16|13379.95|13259.95|10
1647221970000|2022-03-14 01:39:30|13379.84|13259.84|13376.77|13256.77|13379.97|13259.97|13376.71|13256.71|8
1647221980000|2022-03-14 01:39:40|13376.69|13256.69|13373.41|13253.41|13376.69|13256.69|13373.41|13253.41|9
1647221990000|2022-03-14 01:39:50|13373.35|13253.35|13372.44|13252.44|13373.35|13253.35|13372.44|13252.44|7
1647222000000|2022-03-14 01:40:00|13372.39|13252.39|13371.16|13251.16|13372.39|13252.39|13371.16|13251.16|10
1647222010000|2022-03-14 01:40:10|13371.15|13251.15|13369.74|13249.74|13371.53|13251.53|13369.74|13249.74|10
1647222020000|2022-03-14 01:40:20|13369.41|13249.41|13368.59|13248.59|13369.66|13249.66|13368.59|13248.59|10
1647222030000|2022-03-14 01:40:30|13368.48|13248.48|13367.9|13247.9|13368.48|13248.48|13367.44|13247.44|9
1647222040000|2022-03-14 01:40:40|13367.52|13247.52|13366.19|13246.19|13367.89|13247.89|13366.19|13246.19|10
1647222050000|2022-03-14 01:40:50|13365.8|13245.8|13367.77|13247.77|13367.79|13247.79|13365.8|13245.8|10
1647222060000|2022-03-14 01:41:00|13367.55|13247.55|13366.13|13246.13|13367.55|13247.55|13366.13|13246.13|10
1647222070000|2022-03-14 01:41:10|13365.84|13245.84|13366.34|13246.34|13366.34|13246.34|13365.84|13245.84|10
1647222080000|2022-03-14 01:41:20|13366.66|13246.66|13364.29|13244.29|13366.72|13246.72|13364.29|13244.29|10
1647222090000|2022-03-14 01:41:30|13364.11|13244.11|13361.64|13241.64|13364.11|13244.11|13361.45|13241.45|10
1647222100000|2022-03-14 01:41:40|13362.2|13242.2|13357.41|13237.41|13362.2|13242.2|13357.41|13237.41|10
1647222110000|2022-03-14 01:41:50|13357.13|13237.13|13356.27|13236.27|13357.5|13237.5|13356.27|13236.27|10
1647222120000|2022-03-14 01:42:00|13356.2|13236.2|13353.63|13233.63|13356.2|13236.2|13353.57|13233.57|10
1647222130000|2022-03-14 01:42:10|13353.01|13233.01|13351.19|13231.19|13353.69|13233.69|13351.18|13231.18|9
1647222140000|2022-03-14 01:42:20|13350.94|13230.94|13350.79|13230.79|13351.06|13231.06|13350.77|13230.77|8
1647222150000|2022-03-14 01:42:30|13350.85|13230.85|13353.02|13233.02|13353.02|13233.02|13350.85|13230.85|10
1647222160000|2022-03-14 01:42:40|13353.28|13233.28|13355.89|13235.89|13355.89|13235.89|13353.28|13233.28|10
1647222170000|2022-03-14 01:42:50|13355.87|13235.87|13357.58|13237.58|13357.61|13237.61|13355.87|13235.87|10
1647222180000|2022-03-14 01:43:00|13357.57|13237.57|13358.57|13238.57|13358.65|13238.65|13357.57|13237.57|9
1647222190000|2022-03-14 01:43:10|13358.64|13238.64|13356.88|13236.88|13358.73|13238.73|13356.88|13236.88|10
1647222200000|2022-03-14 01:43:20|13356.55|13236.55|13354.54|13234.54|13356.55|13236.55|13354.28|13234.28|9
1647222210000|2022-03-14 01:43:30|13354.61|13234.61|13356.57|13236.57|13357.12|13237.12|13354.61|13234.61|8
1647222220000|2022-03-14 01:43:40|13356.73|13236.73|13357.09|13237.09|13357.13|13237.13|13356.17|13236.17|10
1647222230000|2022-03-14 01:43:50|13357.19|13237.19|13357.51|13237.51|13357.6|13237.6|13357|13237|8
1647222240000|2022-03-14 01:44:00|13357.55|13237.55|13358.24|13238.24|13358.45|13238.45|13357.49|13237.49|10
1647222250000|2022-03-14 01:44:10|13358.13|13238.13|13357.28|13237.28|13358.13|13238.13|13357.24|13237.24|10
1647222260000|2022-03-14 01:44:20|13357.34|13237.34|13356.84|13236.84|13357.34|13237.34|13356.84|13236.84|10
1647222270000|2022-03-14 01:44:30|13356.82|13236.82|13357.58|13237.58|13357.58|13237.58|13356.82|13236.82|9
1647222280000|2022-03-14 01:44:40|13357.63|13237.63|13358.6|13238.6|13358.69|13238.69|13357.63|13237.63|9
1647222290000|2022-03-14 01:44:50|13358.71|13238.71|13358.95|13238.95|13358.95|13238.95|13358.64|13238.64|9
1647222300000|2022-03-14 01:45:00|13358.72|13238.72|13361.18|13241.18|13361.49|13241.49|13358.72|13238.72|9
1647222310000|2022-03-14 01:45:10|13361.04|13241.04|13364.71|13244.71|13364.71|13244.71|13361.04|13241.04|10
1647222320000|2022-03-14 01:45:20|13365.05|13245.05|13367.02|13247.02|13367.02|13247.02|13364.91|13244.91|10
1647222330000|2022-03-14 01:45:30|13367.13|13247.13|13368.14|13248.14|13368.14|13248.14|13367|13247|10
1647222340000|2022-03-14 01:45:40|13367.04|13247.04|13368.09|13248.09|13368.2|13248.2|13367.04|13247.04|10
1647222350000|2022-03-14 01:45:50|13367.99|13247.99|13367.87|13247.87|13367.99|13247.99|13367.75|13247.75|7
1647222360000|2022-03-14 01:46:00|13367.78|13247.78|13368.76|13248.76|13368.76|13248.76|13367.69|13247.69|10
1647222370000|2022-03-14 01:46:10|13368.8|13248.8|13369.33|13249.33|13369.33|13249.33|13368.44|13248.44|9
1647222380000|2022-03-14 01:46:20|13369.32|13249.32|13368.93|13248.93|13369.32|13249.32|13368.93|13248.93|10
1647222390000|2022-03-14 01:46:30|13368.92|13248.92|13367.54|13247.54|13368.92|13248.92|13367.53|13247.53|8
1647222400000|2022-03-14 01:46:40|13367.53|13247.53|13369.7|13249.7|13369.7|13249.7|13367.53|13247.53|10
1647222410000|2022-03-14 01:46:50|13369.71|13249.71|13371.52|13251.52|13371.52|13251.52|13369.71|13249.71|10
1647222420000|2022-03-14 01:47:00|13371.75|13251.75|13371.28|13251.28|13372.23|13252.23|13371.28|13251.28|10
1647222430000|2022-03-14 01:47:10|13371.37|13251.37|13371.38|13251.38|13371.4|13251.4|13371.22|13251.22|7
1647222440000|2022-03-14 01:47:20|13371.25|13251.25|13371.19|13251.19|13371.31|13251.31|13371.05|13251.05|10
1647222450000|2022-03-14 01:47:30|13370.99|13250.99|13371.19|13251.19|13371.41|13251.41|13370.37|13250.37|8
1647222460000|2022-03-14 01:47:40|13371|13251|13370.39|13250.39|13371|13251|13369.71|13249.71|9
1647222470000|2022-03-14 01:47:50|13370.44|13250.44|13369.64|13249.64|13371.52|13251.52|13369.64|13249.64|7
1647222480000|2022-03-14 01:48:00|13369.49|13249.49|13369.81|13249.81|13369.81|13249.81|13369.49|13249.49|9
1647222490000|2022-03-14 01:48:10|13369.73|13249.73|13370.03|13250.03|13370.07|13250.07|13369.73|13249.73|7
1647222500000|2022-03-14 01:48:20|13369.84|13249.84|13369.51|13249.51|13370.2|13250.2|13369.51|13249.51|9
1647222510000|2022-03-14 01:48:30|13369.52|13249.52|13369.86|13249.86|13369.86|13249.86|13369.5|13249.5|8
1647222520000|2022-03-14 01:48:40|13370.04|13250.04|13370.33|13250.33|13370.33|13250.33|13369.87|13249.87|8
1647222530000|2022-03-14 01:48:50|13370.38|13250.38|13371.33|13251.33|13371.61|13251.61|13370.38|13250.38|9
1647222540000|2022-03-14 01:49:00|13371.34|13251.34|13373.48|13253.48|13373.48|13253.48|13371.34|13251.34|10
1647222550000|2022-03-14 01:49:10|13373.3|13253.3|13372.76|13252.76|13373.3|13253.3|13372.25|13252.25|9
1647222560000|2022-03-14 01:49:20|13373.51|13253.51|13376.39|13256.39|13376.39|13256.39|13373.51|13253.51|10
1647222570000|2022-03-14 01:49:30|13376.31|13256.31|13376.64|13256.64|13376.64|13256.64|13376.12|13256.12|10
1647222580000|2022-03-14 01:49:40|13376.63|13256.63|13375.07|13255.07|13376.64|13256.64|13375.07|13255.07|9
1647222590000|2022-03-14 01:49:50|13374.99|13254.99|13374.62|13254.62|13375.1|13255.1|13374.31|13254.31|8
1647222600000|2022-03-14 01:50:00|13374.92|13254.92|13374.57|13254.57|13374.92|13254.92|13374.25|13254.25|9
1647222610000|2022-03-14 01:50:10|13374.8|13254.8|13376.61|13256.61|13376.61|13256.61|13374.8|13254.8|10
1647222620000|2022-03-14 01:50:20|13376.62|13256.62|13377.46|13257.46|13377.87|13257.87|13376.62|13256.62|9
1647222630000|2022-03-14 01:50:30|13377.55|13257.55|13377.69|13257.69|13377.69|13257.69|13377.18|13257.18|10
1647222640000|2022-03-14 01:50:40|13378.31|13258.31|13379.79|13259.79|13380.03|13260.03|13378.31|13258.31|10
1647222650000|2022-03-14 01:50:50|13379.56|13259.56|13380.58|13260.58|13380.58|13260.58|13379|13259|10
1647222660000|2022-03-14 01:51:00|13380.37|13260.37|13381.64|13261.64|13381.64|13261.64|13380.37|13260.37|9
1647222670000|2022-03-14 01:51:10|13382.14|13262.14|13383.16|13263.16|13383.23|13263.23|13382.14|13262.14|10
1647222680000|2022-03-14 01:51:20|13383.06|13263.06|13382.96|13262.96|13383.06|13263.06|13382.67|13262.67|9
1647222690000|2022-03-14 01:51:30|13382.93|13262.93|13381.11|13261.11|13382.93|13262.93|13381.11|13261.11|9
1647222700000|2022-03-14 01:51:40|13381.23|13261.23|13380.21|13260.21|13381.24|13261.24|13380.21|13260.21|10
1647222710000|2022-03-14 01:51:50|13380.02|13260.02|13381.57|13261.57|13381.85|13261.85|13380.02|13260.02|10
1647222720000|2022-03-14 01:52:00|13381.68|13261.68|13381.88|13261.88|13381.88|13261.88|13381.25|13261.25|10
1647222730000|2022-03-14 01:52:10|13381.42|13261.42|13382.41|13262.41|13382.47|13262.47|13381.42|13261.42|8
1647222740000|2022-03-14 01:52:20|13382.4|13262.4|13381.87|13261.87|13382.4|13262.4|13381.87|13261.87|10
1647222750000|2022-03-14 01:52:30|13382.07|13262.07|13382.51|13262.51|13382.88|13262.88|13382.07|13262.07|8
1647222760000|2022-03-14 01:52:40|13381.89|13261.89|13382.5|13262.5|13382.5|13262.5|13381.87|13261.87|9
1647222770000|2022-03-14 01:52:50|13382.45|13262.45|13382.33|13262.33|13382.63|13262.63|13382.3|13262.3|9
1647222780000|2022-03-14 01:53:00|13382.35|13262.35|13383.25|13263.25|13383.25|13263.25|13382.35|13262.35|9
1647222790000|2022-03-14 01:53:10|13383.14|13263.14|13384.36|13264.36|13384.36|13264.36|13383.14|13263.14|8
1647222800000|2022-03-14 01:53:20|13384.31|13264.31|13385.13|13265.13|13385.26|13265.26|13384.31|13264.31|9
1647222810000|2022-03-14 01:53:30|13385.21|13265.21|13385.06|13265.06|13385.53|13265.53|13384.87|13264.87|9
1647222820000|2022-03-14 01:53:40|13385.02|13265.02|13386.05|13266.05|13386.5|13266.5|13385.02|13265.02|10
1647222830000|2022-03-14 01:53:50|13386.04|13266.04|13386.45|13266.45|13386.56|13266.56|13386.04|13266.04|10
1647222840000|2022-03-14 01:54:00|13386.53|13266.53|13394.56|13274.56|13394.56|13274.56|13386.53|13266.53|10
1647222850000|2022-03-14 01:54:10|13394.55|13274.55|13397.94|13277.94|13398.48|13278.48|13394.55|13274.55|9
1647222860000|2022-03-14 01:54:20|13396.6|13276.6|13392.14|13272.14|13396.6|13276.6|13392.14|13272.14|10
1647222870000|2022-03-14 01:54:30|13391.93|13271.93|13391.01|13271.01|13391.93|13271.93|13390.71|13270.71|10
1647222880000|2022-03-14 01:54:40|13391.04|13271.04|13390.94|13270.94|13391.74|13271.74|13390.94|13270.94|9
1647222890000|2022-03-14 01:54:50|13391.03|13271.03|13390.92|13270.92|13391.22|13271.22|13390.92|13270.92|9
1647222900000|2022-03-14 01:55:00|13390.83|13270.83|13391.11|13271.11|13391.11|13271.11|13390.61|13270.61|10
1647222910000|2022-03-14 01:55:10|13391.1|13271.1|13390.89|13270.89|13391.1|13271.1|13390.2|13270.2|10
1647222920000|2022-03-14 01:55:20|13390.81|13270.81|13392.87|13272.87|13392.87|13272.87|13390.77|13270.77|10
1647222930000|2022-03-14 01:55:30|13393.35|13273.35|13393.86|13273.86|13393.86|13273.86|13392.99|13272.99|8
1647222940000|2022-03-14 01:55:40|13393.99|13273.99|13393.98|13273.98|13394.49|13274.49|13393.98|13273.98|8
1647222950000|2022-03-14 01:55:50|13394.21|13274.21|13395.87|13275.87|13396.04|13276.04|13394.21|13274.21|9
1647222960000|2022-03-14 01:56:00|13395.9|13275.9|13396.35|13276.35|13396.63|13276.63|13395.77|13275.77|9
1647222970000|2022-03-14 01:56:10|13396.31|13276.31|13395.88|13275.88|13396.31|13276.31|13395.62|13275.62|9
1647222980000|2022-03-14 01:56:20|13395.86|13275.86|13396.54|13276.54|13396.54|13276.54|13395.51|13275.51|10
1647222990000|2022-03-14 01:56:30|13396.56|13276.56|13397.43|13277.43|13397.43|13277.43|13396.46|13276.46|10
1647223000000|2022-03-14 01:56:40|13397.31|13277.31|13397.55|13277.55|13397.55|13277.55|13397.28|13277.28|8
1647223010000|2022-03-14 01:56:50|13397.67|13277.67|13397.06|13277.06|13397.67|13277.67|13396.78|13276.78|10
1647223020000|2022-03-14 01:57:00|13397.09|13277.09|13396.93|13276.93|13397.16|13277.16|13396.82|13276.82|9
1647223030000|2022-03-14 01:57:10|13397.28|13277.28|13396.86|13276.86|13397.47|13277.47|13396.86|13276.86|10
1647223040000|2022-03-14 01:57:20|13396.77|13276.77|13396.64|13276.64|13396.89|13276.89|13396.57|13276.57|9
1647223050000|2022-03-14 01:57:30|13396.77|13276.77|13398.03|13278.03|13398.25|13278.25|13396.77|13276.77|10
1647223060000|2022-03-14 01:57:40|13398.12|13278.12|13399.46|13279.46|13399.46|13279.46|13398.09|13278.09|10
1647223070000|2022-03-14 01:57:50|13399.61|13279.61|13400.76|13280.76|13400.76|13280.76|13399.61|13279.61|9
1647223080000|2022-03-14 01:58:00|13400.98|13280.98|13402.22|13282.22|13402.22|13282.22|13400.98|13280.98|9
1647223090000|2022-03-14 01:58:10|13402.3|13282.3|13401.97|13281.97|13402.74|13282.74|13401.9|13281.9|10
1647223100000|2022-03-14 01:58:20|13401.85|13281.85|13401.74|13281.74|13402.22|13282.22|13401.74|13281.74|10
1647223110000|2022-03-14 01:58:30|13402.14|13282.14|13402.02|13282.02|13402.71|13282.71|13402.02|13282.02|9
1647223120000|2022-03-14 01:58:40|13401.72|13281.72|13400.62|13280.62|13401.72|13281.72|13400.62|13280.62|10
1647223130000|2022-03-14 01:58:50|13399.69|13279.69|13398.4|13278.4|13399.78|13279.78|13398.39|13278.39|10
1647223140000|2022-03-14 01:59:00|13398.55|13278.55|13397.45|13277.45|13398.55|13278.55|13397.39|13277.39|10
1647223150000|2022-03-14 01:59:10|13397.56|13277.56|13396.73|13276.73|13397.69|13277.69|13396.71|13276.71|9
1647223160000|2022-03-14 01:59:20|13396.91|13276.91|13396.84|13276.84|13397.09|13277.09|13396.64|13276.64|10
1647223170000|2022-03-14 01:59:30|13396.32|13276.32|13396.3|13276.3|13396.42|13276.42|13396.09|13276.09|9
1647223180000|2022-03-14 01:59:40|13396.25|13276.25|13397.54|13277.54|13397.54|13277.54|13396.25|13276.25|9
1647223190000|2022-03-14 01:59:50|13397.62|13277.62|13397.54|13277.54|13397.82|13277.82|13397.33|13277.33|8
1647223200000|2022-03-14 02:00:00|13397.65|13277.65|13397.77|13277.77|13397.77|13277.77|13397.62|13277.62|9
1647223210000|2022-03-14 02:00:10|13397.47|13277.47|13396.24|13276.24|13397.47|13277.47|13396.24|13276.24|7
1647223220000|2022-03-14 02:00:20|13396|13276|13394.87|13274.87|13396|13276|13394.85|13274.85|10
1647223230000|2022-03-14 02:00:30|13395.64|13275.64|13395.17|13275.17|13395.64|13275.64|13395.11|13275.11|9
1647223240000|2022-03-14 02:00:40|13394.89|13274.89|13394.91|13274.91|13395.4|13275.4|13394.82|13274.82|9
1647223250000|2022-03-14 02:00:50|13394.45|13274.45|13392.64|13272.64|13394.45|13274.45|13392.6|13272.6|10
1647223260000|2022-03-14 02:01:00|13392.55|13272.55|13392.88|13272.88|13393.34|13273.34|13391.99|13271.99|9
1647223270000|2022-03-14 02:01:10|13392.96|13272.96|13393.59|13273.59|13393.72|13273.72|13392.96|13272.96|7
1647223280000|2022-03-14 02:01:20|13393.63|13273.63|13395.17|13275.17|13395.17|13275.17|13393.63|13273.63|10
1647223290000|2022-03-14 02:01:30|13395|13275|13395.66|13275.66|13395.66|13275.66|13394.96|13274.96|9
1647223300000|2022-03-14 02:01:40|13395.45|13275.45|13395.88|13275.88|13396.02|13276.02|13395.45|13275.45|9
1647223310000|2022-03-14 02:01:50|13395.46|13275.46|13395.43|13275.43|13395.8|13275.8|13395.03|13275.03|10
1647223320000|2022-03-14 02:02:00|13395.25|13275.25|13395.82|13275.82|13395.83|13275.83|13395.25|13275.25|9
1647223330000|2022-03-14 02:02:10|13395.84|13275.84|13394.79|13274.79|13396.06|13276.06|13394.79|13274.79|9
1647223340000|2022-03-14 02:02:20|13394.77|13274.77|13391.98|13271.98|13394.77|13274.77|13391.98|13271.98|10
1647223350000|2022-03-14 02:02:30|13392.02|13272.02|13390.77|13270.77|13392.02|13272.02|13390.77|13270.77|10
1647223360000|2022-03-14 02:02:40|13390.01|13270.01|13388.66|13268.66|13390.18|13270.18|13388.66|13268.66|10
1647223370000|2022-03-14 02:02:50|13388.15|13268.15|13386.2|13266.2|13388.15|13268.15|13386.2|13266.2|10
1647223380000|2022-03-14 02:03:00|13386.08|13266.08|13385.18|13265.18|13386.09|13266.09|13385.18|13265.18|10
1647223390000|2022-03-14 02:03:10|13385.22|13265.22|13383.31|13263.31|13385.22|13265.22|13383.31|13263.31|10
1647223400000|2022-03-14 02:03:20|13383.53|13263.53|13386.08|13266.08|13386.08|13266.08|13383.45|13263.45|9
1647223410000|2022-03-14 02:03:30|13386.78|13266.78|13390.83|13270.83|13390.83|13270.83|13386.78|13266.78|8
1647223420000|2022-03-14 02:03:40|13391.09|13271.09|13393.08|13273.08|13393.09|13273.09|13391.09|13271.09|10
1647223430000|2022-03-14 02:03:50|13392.84|13272.84|13391.57|13271.57|13393.18|13273.18|13391.57|13271.57|10
1647223440000|2022-03-14 02:04:00|13391.35|13271.35|13391.07|13271.07|13391.49|13271.49|13390.44|13270.44|10
1647223450000|2022-03-14 02:04:10|13390.74|13270.74|13390.05|13270.05|13390.83|13270.83|13390.05|13270.05|9
1647223460000|2022-03-14 02:04:20|13390.01|13270.01|13389.51|13269.51|13390.3|13270.3|13389.51|13269.51|10
1647223470000|2022-03-14 02:04:30|13389.43|13269.43|13393.78|13273.78|13393.78|13273.78|13389.43|13269.43|10
1647223480000|2022-03-14 02:04:40|13393.92|13273.92|13394.59|13274.59|13395.23|13275.23|13393.92|13273.92|10
1647223490000|2022-03-14 02:04:50|13394.24|13274.24|13395.36|13275.36|13395.36|13275.36|13393.46|13273.46|10
1647223500000|2022-03-14 02:05:00|13395.53|13275.53|13394.51|13274.51|13395.53|13275.53|13394.47|13274.47|10
1647223510000|2022-03-14 02:05:10|13394.81|13274.81|13392.88|13272.88|13394.85|13274.85|13392.88|13272.88|9
1647223520000|2022-03-14 02:05:20|13392.82|13272.82|13392.67|13272.67|13392.94|13272.94|13392.67|13272.67|10
1647223530000|2022-03-14 02:05:30|13392.75|13272.75|13393.41|13273.41|13393.57|13273.57|13392.75|13272.75|10
1647223540000|2022-03-14 02:05:40|13392.72|13272.72|13393.31|13273.31|13393.31|13273.31|13391.52|13271.52|10
1647223550000|2022-03-14 02:05:50|13393.06|13273.06|13392.36|13272.36|13393.06|13273.06|13392.06|13272.06|10
1647223560000|2022-03-14 02:06:00|13392.67|13272.67|13392.12|13272.12|13392.67|13272.67|13392.12|13272.12|10
1647223570000|2022-03-14 02:06:10|13392.02|13272.02|13391.69|13271.69|13392.37|13272.37|13391.69|13271.69|10
1647223580000|2022-03-14 02:06:20|13391.64|13271.64|13391.61|13271.61|13391.64|13271.64|13389.74|13269.74|10
1647223590000|2022-03-14 02:06:30|13391.74|13271.74|13393.07|13273.07|13393.07|13273.07|13391.74|13271.74|10
1647223600000|2022-03-14 02:06:40|13393.33|13273.33|13394.09|13274.09|13394.09|13274.09|13393.33|13273.33|10
1647223610000|2022-03-14 02:06:50|13394.17|13274.17|13392.28|13272.28|13394.23|13274.23|13392.12|13272.12|9
1647223620000|2022-03-14 02:07:00|13391.85|13271.85|13392.38|13272.38|13392.73|13272.73|13391.84|13271.84|10
1647223630000|2022-03-14 02:07:10|13392.16|13272.16|13393.05|13273.05|13393.18|13273.18|13392.16|13272.16|9
1647223640000|2022-03-14 02:07:20|13393.43|13273.43|13392.81|13272.81|13393.43|13273.43|13392.81|13272.81|9
1647223650000|2022-03-14 02:07:30|13392.86|13272.86|13394.1|13274.1|13394.1|13274.1|13392.86|13272.86|9
1647223660000|2022-03-14 02:07:40|13394.41|13274.41|13394.7|13274.7|13394.79|13274.79|13394.28|13274.28|10
1647223670000|2022-03-14 02:07:50|13394.44|13274.44|13394.86|13274.86|13394.97|13274.97|13394.3|13274.3|10
1647223680000|2022-03-14 02:08:00|13394.67|13274.67|13394.12|13274.12|13395.11|13275.11|13393.85|13273.85|8
1647223690000|2022-03-14 02:08:10|13394.29|13274.29|13395.85|13275.85|13395.85|13275.85|13394.29|13274.29|9
1647223700000|2022-03-14 02:08:20|13395.62|13275.62|13395.51|13275.51|13395.89|13275.89|13395.38|13275.38|10
1647223710000|2022-03-14 02:08:30|13395.5|13275.5|13394.18|13274.18|13395.5|13275.5|13393.79|13273.79|10
1647223720000|2022-03-14 02:08:40|13393.87|13273.87|13392.05|13272.05|13393.87|13273.87|13391.89|13271.89|6
1647223730000|2022-03-14 02:08:50|13392.12|13272.12|13392.11|13272.11|13392.46|13272.46|13391.41|13271.41|10
1647223740000|2022-03-14 02:09:00|13392.28|13272.28|13391.64|13271.64|13392.28|13272.28|13390.9|13270.9|10
1647223750000|2022-03-14 02:09:10|13391.32|13271.32|13391.21|13271.21|13391.57|13271.57|13391|13271|10
1647223760000|2022-03-14 02:09:20|13391.22|13271.22|13391.24|13271.24|13391.27|13271.27|13391.06|13271.06|8
1647223770000|2022-03-14 02:09:30|13391.23|13271.23|13392.39|13272.39|13392.39|13272.39|13390.98|13270.98|8
1647223780000|2022-03-14 02:09:40|13392.33|13272.33|13393.51|13273.51|13393.51|13273.51|13392.33|13272.33|10
1647223790000|2022-03-14 02:09:50|13393.54|13273.54|13393.02|13273.02|13393.63|13273.63|13393.02|13273.02|10
1647223800000|2022-03-14 02:10:00|13392.88|13272.88|13392.84|13272.84|13392.88|13272.88|13392.75|13272.75|7
1647223810000|2022-03-14 02:10:10|13392.9|13272.9|13392.39|13272.39|13392.9|13272.9|13392.39|13272.39|8
1647223820000|2022-03-14 02:10:20|13392.57|13272.57|13392.5|13272.5|13392.57|13272.57|13392.24|13272.24|7
1647223830000|2022-03-14 02:10:30|13392.75|13272.75|13393.75|13273.75|13393.77|13273.77|13392.73|13272.73|10
1647223840000|2022-03-14 02:10:40|13393.77|13273.77|13392.19|13272.19|13393.77|13273.77|13392.19|13272.19|6
1647223850000|2022-03-14 02:10:50|13392.33|13272.33|13392.94|13272.94|13392.94|13272.94|13392.33|13272.33|8
1647223860000|2022-03-14 02:11:00|13393.19|13273.19|13393.91|13273.91|13393.91|13273.91|13393.03|13273.03|9
1647223870000|2022-03-14 02:11:10|13393.93|13273.93|13394.58|13274.58|13395.14|13275.14|13393.93|13273.93|9
1647223880000|2022-03-14 02:11:20|13394.65|13274.65|13397.23|13277.23|13397.23|13277.23|13394.65|13274.65|9
1647223890000|2022-03-14 02:11:30|13399.36|13279.36|13404.86|13284.86|13404.86|13284.86|13399.36|13279.36|10
1647223900000|2022-03-14 02:11:40|13405.31|13285.31|13409.85|13289.85|13409.85|13289.85|13405.31|13285.31|10
1647223910000|2022-03-14 02:11:50|13410.17|13290.17|13412.8|13292.8|13412.8|13292.8|13410.17|13290.17|10
1647223920000|2022-03-14 02:12:00|13412.48|13292.48|13412.86|13292.86|13413.08|13293.08|13411.86|13291.86|9
1647223930000|2022-03-14 02:12:10|13412.77|13292.77|13417.02|13297.02|13417.02|13297.02|13412.77|13292.77|9
1647223940000|2022-03-14 02:12:20|13417.49|13297.49|13413.22|13293.22|13417.49|13297.49|13413.22|13293.22|10
1647223950000|2022-03-14 02:12:30|13413.27|13293.27|13412.51|13292.51|13413.27|13293.27|13411.36|13291.36|10
1647223960000|2022-03-14 02:12:40|13412.77|13292.77|13414.67|13294.67|13414.67|13294.67|13412.72|13292.72|9
1647223970000|2022-03-14 02:12:50|13414.2|13294.2|13415.93|13295.93|13416.82|13296.82|13414.2|13294.2|9
1647223980000|2022-03-14 02:13:00|13415.81|13295.81|13415.17|13295.17|13415.81|13295.81|13415.17|13295.17|8
1647223990000|2022-03-14 02:13:10|13415.25|13295.25|13415.7|13295.7|13415.7|13295.7|13414.99|13294.99|10
1647224000000|2022-03-14 02:13:20|13415.83|13295.83|13416.2|13296.2|13416.2|13296.2|13415.83|13295.83|8
1647224010000|2022-03-14 02:13:30|13416.05|13296.05|13413.94|13293.94|13416.16|13296.16|13413.94|13293.94|10
1647224020000|2022-03-14 02:13:40|13414.07|13294.07|13415.25|13295.25|13415.82|13295.82|13414.07|13294.07|10
1647224030000|2022-03-14 02:13:50|13415.11|13295.11|13415.07|13295.07|13415.15|13295.15|13414.55|13294.55|10
1647224040000|2022-03-14 02:14:00|13415.14|13295.14|13414.95|13294.95|13415.22|13295.22|13414.95|13294.95|10
1647224050000|2022-03-14 02:14:10|13415.42|13295.42|13414.56|13294.56|13415.48|13295.48|13414.56|13294.56|9
1647224060000|2022-03-14 02:14:20|13413.92|13293.92|13411.39|13291.39|13414.16|13294.16|13411.39|13291.39|10
1647224070000|2022-03-14 02:14:30|13410.54|13290.54|13410.13|13290.13|13410.54|13290.54|13409.01|13289.01|10
1647224080000|2022-03-14 02:14:40|13410.21|13290.21|13410.24|13290.24|13410.24|13290.24|13410.02|13290.02|8
1647224090000|2022-03-14 02:14:50|13410.33|13290.33|13410.29|13290.29|13410.33|13290.33|13409.98|13289.98|10
1647224100000|2022-03-14 02:15:00|13409.8|13289.8|13409.36|13289.36|13409.8|13289.8|13409.07|13289.07|10
1647224110000|2022-03-14 02:15:10|13409.04|13289.04|13406.62|13286.62|13409.04|13289.04|13406.62|13286.62|10
1647224120000|2022-03-14 02:15:20|13406.58|13286.58|13406.79|13286.79|13406.79|13286.79|13406.17|13286.17|10
1647224130000|2022-03-14 02:15:30|13406.82|13286.82|13407.03|13287.03|13407.16|13287.16|13406.76|13286.76|9
1647224140000|2022-03-14 02:15:40|13406.95|13286.95|13406.38|13286.38|13407.33|13287.33|13406.35|13286.35|9
1647224150000|2022-03-14 02:15:50|13406.67|13286.67|13407.46|13287.46|13407.52|13287.52|13406.55|13286.55|10
1647224160000|2022-03-14 02:16:00|13407.33|13287.33|13407.54|13287.54|13407.54|13287.54|13406.97|13286.97|8
1647224170000|2022-03-14 02:16:10|13407.69|13287.69|13409.53|13289.53|13409.53|13289.53|13407.69|13287.69|10
1647224180000|2022-03-14 02:16:20|13409.64|13289.64|13410.82|13290.82|13410.82|13290.82|13409.64|13289.64|10
1647224190000|2022-03-14 02:16:30|13410.71|13290.71|13411.03|13291.03|13411.1|13291.1|13410.64|13290.64|9
1647224200000|2022-03-14 02:16:40|13411.19|13291.19|13411.95|13291.95|13411.95|13291.95|13410.83|13290.83|9
1647224210000|2022-03-14 02:16:50|13411.92|13291.92|13413.05|13293.05|13413.05|13293.05|13411.76|13291.76|10
1647224220000|2022-03-14 02:17:00|13412.94|13292.94|13412.96|13292.96|13413.08|13293.08|13412.88|13292.88|10
1647224230000|2022-03-14 02:17:10|13413.03|13293.03|13412.01|13292.01|13413.08|13293.08|13412.01|13292.01|10
1647224240000|2022-03-14 02:17:20|13411.5|13291.5|13411.59|13291.59|13412.27|13292.27|13411.5|13291.5|10
1647224250000|2022-03-14 02:17:30|13411.52|13291.52|13411.37|13291.37|13411.52|13291.52|13411.3|13291.3|10
1647224260000|2022-03-14 02:17:40|13411.32|13291.32|13413.6|13293.6|13414.02|13294.02|13411.32|13291.32|10
1647224270000|2022-03-14 02:17:50|13413.91|13293.91|13415.07|13295.07|13415.87|13295.87|13413.91|13293.91|10
1647224280000|2022-03-14 02:18:00|13415.05|13295.05|13417.38|13297.38|13417.38|13297.38|13415.05|13295.05|9
1647224290000|2022-03-14 02:18:10|13417.86|13297.86|13418.13|13298.13|13418.15|13298.15|13417.86|13297.86|9
1647224300000|2022-03-14 02:18:20|13418.05|13298.05|13417.23|13297.23|13418.37|13298.37|13417.23|13297.23|10
1647224310000|2022-03-14 02:18:30|13417.03|13297.03|13417.77|13297.77|13417.9|13297.9|13417.03|13297.03|10
1647224320000|2022-03-14 02:18:40|13417.96|13297.96|13419.86|13299.86|13419.86|13299.86|13417.96|13297.96|10
1647224330000|2022-03-14 02:18:50|13420.03|13300.03|13420.62|13300.62|13420.62|13300.62|13420.03|13300.03|10
1647224340000|2022-03-14 02:19:00|13420.85|13300.85|13421.33|13301.33|13421.34|13301.34|13420.85|13300.85|10
1647224350000|2022-03-14 02:19:10|13421.17|13301.17|13420.24|13300.24|13421.22|13301.22|13420.24|13300.24|10
1647224360000|2022-03-14 02:19:20|13420.09|13300.09|13419.88|13299.88|13420.09|13300.09|13419.86|13299.86|8
1647224370000|2022-03-14 02:19:30|13419.77|13299.77|13419.87|13299.87|13419.87|13299.87|13419.64|13299.64|7
1647224380000|2022-03-14 02:19:40|13419.88|13299.88|13422.95|13302.95|13422.95|13302.95|13419.82|13299.82|10
1647224390000|2022-03-14 02:19:50|13423.37|13303.37|13427.07|13307.07|13427.07|13307.07|13423.37|13303.37|10
1647224400000|2022-03-14 02:20:00|13426.86|13306.86|13425.55|13305.55|13426.86|13306.86|13425.55|13305.55|9
1647224410000|2022-03-14 02:20:10|13425.4|13305.4|13424|13304|13425.4|13305.4|13423.61|13303.61|10
1647224420000|2022-03-14 02:20:20|13423.9|13303.9|13423.32|13303.32|13424.08|13304.08|13423.32|13303.32|9
1647224430000|2022-03-14 02:20:30|13422.93|13302.93|13422.53|13302.53|13422.97|13302.97|13422.53|13302.53|10
1647224440000|2022-03-14 02:20:40|13422.56|13302.56|13422.81|13302.81|13422.95|13302.95|13422.56|13302.56|8
1647224450000|2022-03-14 02:20:50|13422.86|13302.86|13423.11|13303.11|13423.21|13303.21|13422.72|13302.72|10
1647224460000|2022-03-14 02:21:00|13423.08|13303.08|13422.81|13302.81|13423.28|13303.28|13422.81|13302.81|10
1647224470000|2022-03-14 02:21:10|13422.88|13302.88|13423.41|13303.41|13423.58|13303.58|13422.62|13302.62|10
1647224480000|2022-03-14 02:21:20|13423.35|13303.35|13422.45|13302.45|13423.35|13303.35|13422.45|13302.45|9
1647224490000|2022-03-14 02:21:30|13422.51|13302.51|13421.15|13301.15|13422.51|13302.51|13421.15|13301.15|8
1647224500000|2022-03-14 02:21:40|13421.09|13301.09|13418.16|13298.16|13421.09|13301.09|13418.16|13298.16|10
1647224510000|2022-03-14 02:21:50|13418.1|13298.1|13414.76|13294.76|13418.1|13298.1|13414.67|13294.67|9
1647224520000|2022-03-14 02:22:00|13414.16|13294.16|13413.15|13293.15|13414.16|13294.16|13412.99|13292.99|10
1647224530000|2022-03-14 02:22:10|13413.3|13293.3|13412.46|13292.46|13413.64|13293.64|13412.28|13292.28|9
1647224540000|2022-03-14 02:22:20|13412.49|13292.49|13412.94|13292.94|13412.94|13292.94|13412.05|13292.05|10
1647224550000|2022-03-14 02:22:30|13413.14|13293.14|13414.98|13294.98|13414.98|13294.98|13413.14|13293.14|10
1647224560000|2022-03-14 02:22:40|13415.94|13295.94|13414.59|13294.59|13416.4|13296.4|13414.59|13294.59|10
1647224570000|2022-03-14 02:22:50|13414.56|13294.56|13414.35|13294.35|13414.56|13294.56|13414.32|13294.32|9
1647224580000|2022-03-14 02:23:00|13414.47|13294.47|13414.43|13294.43|13414.8|13294.8|13414.24|13294.24|9
1647224590000|2022-03-14 02:23:10|13414.11|13294.11|13413.92|13293.92|13414.42|13294.42|13413.81|13293.81|10
1647224600000|2022-03-14 02:23:20|13414.13|13294.13|13414.71|13294.71|13414.71|13294.71|13414.13|13294.13|5
1647224610000|2022-03-14 02:23:30|13414.79|13294.79|13415.06|13295.06|13415.06|13295.06|13414.6|13294.6|7
1647224620000|2022-03-14 02:23:40|13414.88|13294.88|13414.73|13294.73|13414.94|13294.94|13414.52|13294.52|10
1647224630000|2022-03-14 02:23:50|13414.69|13294.69|13417.71|13297.71|13417.71|13297.71|13414.69|13294.69|10
1647224640000|2022-03-14 02:24:00|13417.86|13297.86|13417.65|13297.65|13418.1|13298.1|13417.65|13297.65|6
1647224650000|2022-03-14 02:24:10|13417.67|13297.67|13418.79|13298.79|13418.79|13298.79|13417.67|13297.67|8
1647224660000|2022-03-14 02:24:20|13419.62|13299.62|13419.84|13299.84|13420.05|13300.05|13419.43|13299.43|9
1647224670000|2022-03-14 02:24:30|13419.99|13299.99|13420.81|13300.81|13420.86|13300.86|13419.66|13299.66|9
1647224680000|2022-03-14 02:24:40|13421.56|13301.56|13422.08|13302.08|13422.32|13302.32|13421.56|13301.56|9
1647224690000|2022-03-14 02:24:50|13422.19|13302.19|13424.22|13304.22|13424.23|13304.23|13422.19|13302.19|10
1647224700000|2022-03-14 02:25:00|13423.95|13303.95|13425.22|13305.22|13425.63|13305.63|13423.95|13303.95|10
1647224710000|2022-03-14 02:25:10|13425.54|13305.54|13429.01|13309.01|13429.01|13309.01|13425.54|13305.54|10
1647224720000|2022-03-14 02:25:20|13429.68|13309.68|13434.1|13314.1|13434.1|13314.1|13429.68|13309.68|10
1647224730000|2022-03-14 02:25:30|13434.18|13314.18|13435.13|13315.13|13435.22|13315.22|13434.18|13314.18|10
1647224740000|2022-03-14 02:25:40|13434.56|13314.56|13433.99|13313.99|13434.86|13314.86|13433.99|13313.99|10
1647224750000|2022-03-14 02:25:50|13433.94|13313.94|13431.72|13311.72|13433.94|13313.94|13431.47|13311.47|9
1647224760000|2022-03-14 02:26:00|13430.84|13310.84|13428.65|13308.65|13430.84|13310.84|13428.65|13308.65|10
1647224770000|2022-03-14 02:26:10|13428.36|13308.36|13428.79|13308.79|13428.79|13308.79|13428.02|13308.02|10
1647224780000|2022-03-14 02:26:20|13428.57|13308.57|13427.89|13307.89|13428.68|13308.68|13427.37|13307.37|10
1647224790000|2022-03-14 02:26:30|13427.78|13307.78|13427|13307|13427.98|13307.98|13427|13307|10
1647224800000|2022-03-14 02:26:40|13427.13|13307.13|13426.9|13306.9|13427.13|13307.13|13426.89|13306.89|8
1647224810000|2022-03-14 02:26:50|13426.87|13306.87|13427.84|13307.84|13427.84|13307.84|13426.65|13306.65|9
1647224820000|2022-03-14 02:27:00|13427.83|13307.83|13427.33|13307.33|13427.83|13307.83|13426.62|13306.62|10
1647224830000|2022-03-14 02:27:10|13427.75|13307.75|13427.71|13307.71|13429.2|13309.2|13427.71|13307.71|10
1647224840000|2022-03-14 02:27:20|13427.79|13307.79|13426.85|13306.85|13427.79|13307.79|13426.73|13306.73|9
1647224850000|2022-03-14 02:27:30|13427.57|13307.57|13427.07|13307.07|13427.68|13307.68|13427.07|13307.07|6
1647224860000|2022-03-14 02:27:40|13427.05|13307.05|13428.57|13308.57|13428.57|13308.57|13426.52|13306.52|10
1647224870000|2022-03-14 02:27:50|13428.67|13308.67|13430.79|13310.79|13430.8|13310.8|13428.67|13308.67|8
1647224880000|2022-03-14 02:28:00|13431.57|13311.57|13433.07|13313.07|13433.07|13313.07|13431.37|13311.37|10
1647224890000|2022-03-14 02:28:10|13433.35|13313.35|13435.65|13315.65|13435.87|13315.87|13433.35|13313.35|10
1647224900000|2022-03-14 02:28:20|13435.95|13315.95|13438.91|13318.91|13438.91|13318.91|13435.95|13315.95|10
1647224910000|2022-03-14 02:28:30|13439.31|13319.31|13443.99|13323.99|13443.99|13323.99|13439.31|13319.31|10
1647224920000|2022-03-14 02:28:40|13444.49|13324.49|13446.52|13326.52|13446.52|13326.52|13444.49|13324.49|9
1647224930000|2022-03-14 02:28:50|13446.28|13326.28|13447.31|13327.31|13447.31|13327.31|13446.28|13326.28|8
1647224940000|2022-03-14 02:29:00|13447.36|13327.36|13447.83|13327.83|13447.83|13327.83|13447.25|13327.25|9
1647224950000|2022-03-14 02:29:10|13447.48|13327.48|13447.78|13327.78|13448.23|13328.23|13447.34|13327.34|9
1647224960000|2022-03-14 02:29:20|13447.75|13327.75|13447.57|13327.57|13447.75|13327.75|13447.43|13327.43|7
1647224970000|2022-03-14 02:29:30|13447.28|13327.28|13447.57|13327.57|13447.66|13327.66|13447.17|13327.17|9
1647224980000|2022-03-14 02:29:40|13447.48|13327.48|13446.2|13326.2|13447.48|13327.48|13446.12|13326.12|10
1647224990000|2022-03-14 02:29:50|13446.29|13326.29|13444.7|13324.7|13446.29|13326.29|13444.62|13324.62|9
1647225000000|2022-03-14 02:30:00|13444.85|13324.85|13444.9|13324.9|13445.34|13325.34|13444.85|13324.85|9
1647225010000|2022-03-14 02:30:10|13444.93|13324.93|13444.81|13324.81|13445.07|13325.07|13444.8|13324.8|8
1647225020000|2022-03-14 02:30:20|13444.77|13324.77|13443.97|13323.97|13444.79|13324.79|13443.97|13323.97|10
1647225030000|2022-03-14 02:30:30|13443.66|13323.66|13442.31|13322.31|13443.66|13323.66|13441.9|13321.9|10
1647225040000|2022-03-14 02:30:40|13442.24|13322.24|13443.08|13323.08|13443.36|13323.36|13442.23|13322.23|10
1647225050000|2022-03-14 02:30:50|13443|13323|13442.25|13322.25|13443|13323|13442.25|13322.25|9
1647225060000|2022-03-14 02:31:00|13442.03|13322.03|13441.93|13321.93|13442.15|13322.15|13441.82|13321.82|8
1647225070000|2022-03-14 02:31:10|13442.08|13322.08|13442.63|13322.63|13442.66|13322.66|13442.07|13322.07|9
1647225080000|2022-03-14 02:31:20|13442.66|13322.66|13442.96|13322.96|13442.96|13322.96|13442.49|13322.49|10
1647225090000|2022-03-14 02:31:30|13442.97|13322.97|13443.61|13323.61|13443.61|13323.61|13442.97|13322.97|9
1647225100000|2022-03-14 02:31:40|13443.71|13323.71|13442.67|13322.67|13443.71|13323.71|13442.46|13322.46|10
1647225110000|2022-03-14 02:31:50|13442.89|13322.89|13441.38|13321.38|13442.89|13322.89|13441.38|13321.38|10
1647225120000|2022-03-14 02:32:00|13440.98|13320.98|13441.73|13321.73|13441.73|13321.73|13440.82|13320.82|10
1647225130000|2022-03-14 02:32:10|13441.55|13321.55|13442.39|13322.39|13442.39|13322.39|13441.4|13321.4|9
1647225140000|2022-03-14 02:32:20|13442.22|13322.22|13442.88|13322.88|13443.07|13323.07|13442.1|13322.1|10
1647225150000|2022-03-14 02:32:30|13442.89|13322.89|13443.51|13323.51|13443.51|13323.51|13442.89|13322.89|9
1647225160000|2022-03-14 02:32:40|13443.41|13323.41|13443.61|13323.61|13444|13324|13443.41|13323.41|9
1647225170000|2022-03-14 02:32:50|13443.52|13323.52|13443.52|13323.52|13443.55|13323.55|13443.47|13323.47|8
1647225180000|2022-03-14 02:33:00|13443.68|13323.68|13443.84|13323.84|13444.08|13324.08|13443.62|13323.62|9
1647225190000|2022-03-14 02:33:10|13443.78|13323.78|13442.82|13322.82|13443.86|13323.86|13442.82|13322.82|10
1647225200000|2022-03-14 02:33:20|13442.51|13322.51|13442.32|13322.32|13442.51|13322.51|13441.49|13321.49|9
1647225210000|2022-03-14 02:33:30|13442.28|13322.28|13442.57|13322.57|13442.58|13322.58|13442.28|13322.28|10
1647225220000|2022-03-14 02:33:40|13442.73|13322.73|13442.8|13322.8|13443|13323|13442.67|13322.67|10
1647225230000|2022-03-14 02:33:50|13442.87|13322.87|13441.63|13321.63|13442.87|13322.87|13441.63|13321.63|9
1647225240000|2022-03-14 02:34:00|13440.45|13320.45|13438.83|13318.83|13440.45|13320.45|13438.83|13318.83|10
1647225250000|2022-03-14 02:34:10|13438.9|13318.9|13437.81|13317.81|13438.96|13318.96|13437.81|13317.81|8
1647225260000|2022-03-14 02:34:20|13438.09|13318.09|13437.84|13317.84|13438.59|13318.59|13437.66|13317.66|8
1647225270000|2022-03-14 02:34:30|13438.08|13318.08|13439.13|13319.13|13439.13|13319.13|13438.08|13318.08|9
1647225280000|2022-03-14 02:34:40|13439.15|13319.15|13439.59|13319.59|13439.63|13319.63|13438.95|13318.95|10
1647225290000|2022-03-14 02:34:50|13441.14|13321.14|13439.89|13319.89|13441.26|13321.26|13439.84|13319.84|7
1647225300000|2022-03-14 02:35:00|13439.78|13319.78|13439.92|13319.92|13439.92|13319.92|13439.52|13319.52|9
1647225310000|2022-03-14 02:35:10|13439.42|13319.42|13439.15|13319.15|13439.52|13319.52|13439|13319|10
1647225320000|2022-03-14 02:35:20|13439.11|13319.11|13439.21|13319.21|13439.21|13319.21|13439.01|13319.01|9
1647225330000|2022-03-14 02:35:30|13439.16|13319.16|13441.31|13321.31|13441.31|13321.31|13439.16|13319.16|9
1647225340000|2022-03-14 02:35:40|13441.44|13321.44|13440.87|13320.87|13441.81|13321.81|13440.87|13320.87|9
1647225350000|2022-03-14 02:35:50|13440.32|13320.32|13440.68|13320.68|13440.68|13320.68|13439.6|13319.6|9
1647225360000|2022-03-14 02:36:00|13440.67|13320.67|13440.76|13320.76|13440.82|13320.82|13440.42|13320.42|10
1647225370000|2022-03-14 02:36:10|13440.63|13320.63|13440.6|13320.6|13440.8|13320.8|13439.58|13319.58|10
1647225380000|2022-03-14 02:36:20|13439.53|13319.53|13437.44|13317.44|13439.53|13319.53|13437.36|13317.36|10
1647225390000|2022-03-14 02:36:30|13437.77|13317.77|13438.23|13318.23|13438.51|13318.51|13437.77|13317.77|10
1647225400000|2022-03-14 02:36:40|13438.1|13318.1|13437.37|13317.37|13438.34|13318.34|13437.37|13317.37|10
1647225410000|2022-03-14 02:36:50|13437.27|13317.27|13436.24|13316.24|13437.27|13317.27|13436.24|13316.24|9
1647225420000|2022-03-14 02:37:00|13435.94|13315.94|13435.13|13315.13|13435.94|13315.94|13435.13|13315.13|9
1647225430000|2022-03-14 02:37:10|13435.2|13315.2|13434.59|13314.59|13435.23|13315.23|13434.38|13314.38|10
1647225440000|2022-03-14 02:37:20|13434.48|13314.48|13435.81|13315.81|13435.81|13315.81|13434.23|13314.23|10
1647225450000|2022-03-14 02:37:30|13435.87|13315.87|13437.85|13317.85|13437.85|13317.85|13435.87|13315.87|9
1647225460000|2022-03-14 02:37:40|13438.54|13318.54|13440.24|13320.24|13440.24|13320.24|13438.54|13318.54|10
1647225470000|2022-03-14 02:37:50|13441.27|13321.27|13442.53|13322.53|13442.53|13322.53|13441.27|13321.27|10
1647225480000|2022-03-14 02:38:00|13442.58|13322.58|13445.85|13325.85|13445.85|13325.85|13442.58|13322.58|10
1647225490000|2022-03-14 02:38:10|13446.3|13326.3|13446.82|13326.82|13447.43|13327.43|13446.3|13326.3|8
1647225500000|2022-03-14 02:38:20|13446.03|13326.03|13445.09|13325.09|13446.06|13326.06|13445.09|13325.09|10
1647225510000|2022-03-14 02:38:30|13445.03|13325.03|13444.13|13324.13|13445.15|13325.15|13444.13|13324.13|10
1647225520000|2022-03-14 02:38:40|13444.37|13324.37|13443.09|13323.09|13444.53|13324.53|13443.08|13323.08|10
1647225530000|2022-03-14 02:38:50|13443.32|13323.32|13445.81|13325.81|13445.81|13325.81|13443.32|13323.32|9
1647225540000|2022-03-14 02:39:00|13445.93|13325.93|13440.85|13320.85|13445.93|13325.93|13440.85|13320.85|10
1647225550000|2022-03-14 02:39:10|13440.14|13320.14|13438.33|13318.33|13440.14|13320.14|13438.33|13318.33|9
1647225560000|2022-03-14 02:39:20|13438.2|13318.2|13437.14|13317.14|13438.2|13318.2|13437.04|13317.04|10
1647225570000|2022-03-14 02:39:30|13436.82|13316.82|13435.01|13315.01|13436.86|13316.86|13435.01|13315.01|7
1647225580000|2022-03-14 02:39:40|13434.69|13314.69|13433.07|13313.07|13434.76|13314.76|13433.07|13313.07|10
1647225590000|2022-03-14 02:39:50|13433.19|13313.19|13433.15|13313.15|13433.67|13313.67|13433.15|13313.15|10
1647225600000|2022-03-14 02:40:00|13433.09|13313.09|13433.49|13313.49|13433.49|13313.49|13433.09|13313.09|10
1647225610000|2022-03-14 02:40:10|13433.62|13313.62|13433.29|13313.29|13433.62|13313.62|13433.29|13313.29|8
1647225620000|2022-03-14 02:40:20|13432.74|13312.74|13431.32|13311.32|13432.74|13312.74|13431.1|13311.1|10
1647225630000|2022-03-14 02:40:30|13431.4|13311.4|13432.71|13312.71|13432.71|13312.71|13431.4|13311.4|10
1647225640000|2022-03-14 02:40:40|13432.87|13312.87|13433.6|13313.6|13433.6|13313.6|13432.84|13312.84|10
1647225650000|2022-03-14 02:40:50|13433.68|13313.68|13433.53|13313.53|13433.68|13313.68|13433.45|13313.45|7
1647225660000|2022-03-14 02:41:00|13433.21|13313.21|13432.15|13312.15|13433.21|13313.21|13432.15|13312.15|9
1647225670000|2022-03-14 02:41:10|13432|13312|13432.36|13312.36|13432.36|13312.36|13431.97|13311.97|10
1647225680000|2022-03-14 02:41:20|13432.31|13312.31|13431.71|13311.71|13432.31|13312.31|13431.46|13311.46|9
1647225690000|2022-03-14 02:41:30|13431.63|13311.63|13430.91|13310.91|13431.63|13311.63|13430.91|13310.91|10
1647225700000|2022-03-14 02:41:40|13430.83|13310.83|13429.99|13309.99|13430.83|13310.83|13429.99|13309.99|8
1647225710000|2022-03-14 02:41:50|13430.15|13310.15|13430.66|13310.66|13430.97|13310.97|13430.15|13310.15|8
1647225720000|2022-03-14 02:42:00|13430.87|13310.87|13430.01|13310.01|13430.87|13310.87|13429.97|13309.97|10
1647225730000|2022-03-14 02:42:10|13429.79|13309.79|13429.89|13309.89|13430|13310|13429.75|13309.75|9
1647225740000|2022-03-14 02:42:20|13429.69|13309.69|13430.21|13310.21|13430.3|13310.3|13429.69|13309.69|9
1647225750000|2022-03-14 02:42:30|13430.25|13310.25|13430.23|13310.23|13430.33|13310.33|13429.98|13309.98|8
1647225760000|2022-03-14 02:42:40|13430.22|13310.22|13430.44|13310.44|13430.53|13310.53|13430.15|13310.15|10
1647225770000|2022-03-14 02:42:50|13430.24|13310.24|13429.76|13309.76|13430.62|13310.62|13429.76|13309.76|10
1647225780000|2022-03-14 02:43:00|13429.95|13309.95|13429.78|13309.78|13430.03|13310.03|13429.78|13309.78|8
1647225790000|2022-03-14 02:43:10|13429.77|13309.77|13429.96|13309.96|13430.51|13310.51|13429.72|13309.72|10
1647225800000|2022-03-14 02:43:20|13429.93|13309.93|13429.85|13309.85|13430.15|13310.15|13429.79|13309.79|9
1647225810000|2022-03-14 02:43:30|13429.88|13309.88|13430.22|13310.22|13430.28|13310.28|13429.8|13309.8|10
1647225820000|2022-03-14 02:43:40|13430.28|13310.28|13427.53|13307.53|13430.28|13310.28|13427.44|13307.44|10
1647225830000|2022-03-14 02:43:50|13427.58|13307.58|13427.63|13307.63|13427.86|13307.86|13427.58|13307.58|9
1647225840000|2022-03-14 02:44:00|13427.48|13307.48|13427.48|13307.48|13427.69|13307.69|13427.48|13307.48|9
1647225850000|2022-03-14 02:44:10|13427.39|13307.39|13427.38|13307.38|13427.7|13307.7|13427.3|13307.3|10
1647225860000|2022-03-14 02:44:20|13427.28|13307.28|13427.22|13307.22|13427.28|13307.28|13426.57|13306.57|9
1647225870000|2022-03-14 02:44:30|13427.29|13307.29|13427.16|13307.16|13427.29|13307.29|13427.16|13307.16|6
1647225880000|2022-03-14 02:44:40|13427.23|13307.23|13427.44|13307.44|13427.44|13307.44|13427.21|13307.21|6
1647225890000|2022-03-14 02:44:50|13427.48|13307.48|13427.68|13307.68|13427.68|13307.68|13427.28|13307.28|7
1647225900000|2022-03-14 02:45:00|13427.39|13307.39|13425.93|13305.93|13427.44|13307.44|13425.93|13305.93|9
1647225910000|2022-03-14 02:45:10|13425.64|13305.64|13425.14|13305.14|13425.64|13305.64|13424.17|13304.17|10
1647225920000|2022-03-14 02:45:20|13424.82|13304.82|13424.08|13304.08|13424.93|13304.93|13423.92|13303.92|10
1647225930000|2022-03-14 02:45:30|13423.94|13303.94|13423.86|13303.86|13423.94|13303.94|13423.61|13303.61|10
1647225940000|2022-03-14 02:45:40|13424.31|13304.31|13425.95|13305.95|13425.95|13305.95|13424.23|13304.23|9
1647225950000|2022-03-14 02:45:50|13425.69|13305.69|13425.53|13305.53|13425.74|13305.74|13425.41|13305.41|8
1647225960000|2022-03-14 02:46:00|13425.15|13305.15|13425.02|13305.02|13425.15|13305.15|13424.89|13304.89|9
1647225970000|2022-03-14 02:46:10|13424.76|13304.76|13424.95|13304.95|13425.11|13305.11|13424.68|13304.68|7
1647225980000|2022-03-14 02:46:20|13425.38|13305.38|13427.39|13307.39|13427.55|13307.55|13425.38|13305.38|9
1647225990000|2022-03-14 02:46:30|13427.05|13307.05|13428.08|13308.08|13428.08|13308.08|13427.05|13307.05|10
1647226000000|2022-03-14 02:46:40|13427.89|13307.89|13427.44|13307.44|13427.89|13307.89|13427.44|13307.44|6
1647226010000|2022-03-14 02:46:50|13427.29|13307.29|13426.73|13306.73|13427.39|13307.39|13426.65|13306.65|10
1647226020000|2022-03-14 02:47:00|13426.84|13306.84|13426.83|13306.83|13427.04|13307.04|13426.7|13306.7|10
1647226030000|2022-03-14 02:47:10|13426.79|13306.79|13426.55|13306.55|13426.88|13306.88|13426.41|13306.41|10
1647226040000|2022-03-14 02:47:20|13426.52|13306.52|13425.91|13305.91|13426.62|13306.62|13425.86|13305.86|10
1647226050000|2022-03-14 02:47:30|13425.79|13305.79|13425.94|13305.94|13425.94|13305.94|13425.59|13305.59|9
1647226060000|2022-03-14 02:47:40|13425.95|13305.95|13424.34|13304.34|13425.95|13305.95|13424.34|13304.34|10
1647226070000|2022-03-14 02:47:50|13423.82|13303.82|13420.22|13300.22|13423.82|13303.82|13420.22|13300.22|10
1647226080000|2022-03-14 02:48:00|13420.47|13300.47|13417.57|13297.57|13420.47|13300.47|13417.39|13297.39|10
1647226090000|2022-03-14 02:48:10|13417.62|13297.62|13417.08|13297.08|13417.85|13297.85|13417.04|13297.04|10
1647226100000|2022-03-14 02:48:20|13416.7|13296.7|13414.29|13294.29|13416.7|13296.7|13414.29|13294.29|10
1647226110000|2022-03-14 02:48:30|13413.99|13293.99|13414.73|13294.73|13414.92|13294.92|13413.99|13293.99|8
1647226120000|2022-03-14 02:48:40|13414.71|13294.71|13414.12|13294.12|13414.71|13294.71|13413.9|13293.9|10
1647226130000|2022-03-14 02:48:50|13414.11|13294.11|13415.58|13295.58|13415.58|13295.58|13413.68|13293.68|9
1647226140000|2022-03-14 02:49:00|13415.3|13295.3|13415.42|13295.42|13415.42|13295.42|13415.17|13295.17|8
1647226150000|2022-03-14 02:49:10|13415.33|13295.33|13414.76|13294.76|13415.39|13295.39|13414.6|13294.6|10
1647226160000|2022-03-14 02:49:20|13414.66|13294.66|13414.38|13294.38|13414.66|13294.66|13414.38|13294.38|8
1647226170000|2022-03-14 02:49:30|13414.37|13294.37|13413.41|13293.41|13414.39|13294.39|13413.41|13293.41|8
1647226180000|2022-03-14 02:49:40|13413.17|13293.17|13412.97|13292.97|13413.34|13293.34|13412.86|13292.86|9
1647226190000|2022-03-14 02:49:50|13413.13|13293.13|13414.07|13294.07|13414.77|13294.77|13413.13|13293.13|10
1647226200000|2022-03-14 02:50:00|13414.1|13294.1|13415.53|13295.53|13415.53|13295.53|13414.1|13294.1|9
1647226210000|2022-03-14 02:50:10|13415.69|13295.69|13415.84|13295.84|13416.58|13296.58|13415.62|13295.62|10
1647226220000|2022-03-14 02:50:20|13415.38|13295.38|13413.68|13293.68|13415.38|13295.38|13413.62|13293.62|10
1647226230000|2022-03-14 02:50:30|13413.67|13293.67|13413.7|13293.7|13413.76|13293.76|13413.56|13293.56|8
1647226240000|2022-03-14 02:50:40|13413.69|13293.69|13416.73|13296.73|13416.73|13296.73|13413.69|13293.69|10
1647226250000|2022-03-14 02:50:50|13417.68|13297.68|13419.75|13299.75|13419.75|13299.75|13417.68|13297.68|7
1647226260000|2022-03-14 02:51:00|13418.57|13298.57|13416.83|13296.83|13418.57|13298.57|13416.83|13296.83|10
1647226270000|2022-03-14 02:51:10|13416.51|13296.51|13416.46|13296.46|13416.59|13296.59|13416.36|13296.36|10
1647226280000|2022-03-14 02:51:20|13416.52|13296.52|13415.62|13295.62|13416.62|13296.62|13415.6|13295.6|10
1647226290000|2022-03-14 02:51:30|13415.04|13295.04|13413.57|13293.57|13415.05|13295.05|13413.57|13293.57|9
1647226300000|2022-03-14 02:51:40|13413.62|13293.62|13412.31|13292.31|13413.64|13293.64|13412.09|13292.09|9
1647226310000|2022-03-14 02:51:50|13412.28|13292.28|13413.05|13293.05|13414.04|13294.04|13412.28|13292.28|10
1647226320000|2022-03-14 02:52:00|13413.1|13293.1|13412.41|13292.41|13413.27|13293.27|13412.2|13292.2|10
1647226330000|2022-03-14 02:52:10|13412.39|13292.39|13411.52|13291.52|13412.51|13292.51|13411.52|13291.52|7
1647226340000|2022-03-14 02:52:20|13411.54|13291.54|13411.92|13291.92|13411.92|13291.92|13411.54|13291.54|8
1647226350000|2022-03-14 02:52:30|13411.97|13291.97|13411.45|13291.45|13411.97|13291.97|13411.45|13291.45|9
1647226360000|2022-03-14 02:52:40|13411.31|13291.31|13410.52|13290.52|13411.31|13291.31|13410.42|13290.42|10
1647226370000|2022-03-14 02:52:50|13410.53|13290.53|13409.95|13289.95|13411.02|13291.02|13409.95|13289.95|5
1647226380000|2022-03-14 02:53:00|13409.9|13289.9|13409.31|13289.31|13409.9|13289.9|13409.12|13289.12|10
1647226390000|2022-03-14 02:53:10|13409.64|13289.64|13409.19|13289.19|13409.95|13289.95|13409.19|13289.19|9
1647226400000|2022-03-14 02:53:20|13408.95|13288.95|13409.31|13289.31|13409.31|13289.31|13408.83|13288.83|10
1647226410000|2022-03-14 02:53:30|13409.17|13289.17|13409.58|13289.58|13409.74|13289.74|13409.17|13289.17|8
1647226420000|2022-03-14 02:53:40|13409.56|13289.56|13408.77|13288.77|13409.56|13289.56|13408.72|13288.72|6
1647226430000|2022-03-14 02:53:50|13408.67|13288.67|13408.76|13288.76|13408.95|13288.95|13408.27|13288.27|7
1647226440000|2022-03-14 02:54:00|13408.54|13288.54|13406.75|13286.75|13408.54|13288.54|13406.75|13286.75|9
1647226450000|2022-03-14 02:54:10|13406.63|13286.63|13405.93|13285.93|13406.63|13286.63|13405.93|13285.93|10
1647226460000|2022-03-14 02:54:20|13405.94|13285.94|13406|13286|13406|13286|13405.2|13285.2|7
1647226470000|2022-03-14 02:54:30|13406.01|13286.01|13405.87|13285.87|13406.04|13286.04|13405.56|13285.56|9
1647226480000|2022-03-14 02:54:40|13405.52|13285.52|13406.15|13286.15|13406.17|13286.17|13405.52|13285.52|7
1647226490000|2022-03-14 02:54:50|13406.39|13286.39|13405.45|13285.45|13406.39|13286.39|13405.45|13285.45|10
1647226500000|2022-03-14 02:55:00|13405.47|13285.47|13404.36|13284.36|13405.47|13285.47|13404.36|13284.36|5
1647226510000|2022-03-14 02:55:10|13404.34|13284.34|13404.1|13284.1|13404.54|13284.54|13403.99|13283.99|9
1647226520000|2022-03-14 02:55:20|13403.95|13283.95|13403.5|13283.5|13403.95|13283.95|13403.42|13283.42|7
1647226530000|2022-03-14 02:55:30|13403.14|13283.14|13402.96|13282.96|13403.29|13283.29|13402.96|13282.96|9
1647226540000|2022-03-14 02:55:40|13403.12|13283.12|13403.8|13283.8|13403.8|13283.8|13403.09|13283.09|8
1647226550000|2022-03-14 02:55:50|13403.96|13283.96|13405.41|13285.41|13405.72|13285.72|13403.96|13283.96|9
1647226560000|2022-03-14 02:56:00|13405.51|13285.51|13405.57|13285.57|13405.57|13285.57|13405.37|13285.37|8
1647226570000|2022-03-14 02:56:10|13405.32|13285.32|13405.61|13285.61|13405.61|13285.61|13405.23|13285.23|9
1647226580000|2022-03-14 02:56:20|13405.49|13285.49|13405.59|13285.59|13405.59|13285.59|13405.34|13285.34|9
1647226590000|2022-03-14 02:56:30|13405.45|13285.45|13404.94|13284.94|13405.45|13285.45|13404.79|13284.79|8
1647226600000|2022-03-14 02:56:40|13405.02|13285.02|13404.81|13284.81|13405.12|13285.12|13404.73|13284.73|10
1647226610000|2022-03-14 02:56:50|13404.8|13284.8|13404.86|13284.86|13404.93|13284.93|13404.65|13284.65|10
1647226620000|2022-03-14 02:57:00|13404.66|13284.66|13404.93|13284.93|13404.95|13284.95|13404.63|13284.63|10
1647226630000|2022-03-14 02:57:10|13405.01|13285.01|13404.58|13284.58|13405.01|13285.01|13404.03|13284.03|9
1647226640000|2022-03-14 02:57:20|13404.93|13284.93|13403.74|13283.74|13405.08|13285.08|13403.74|13283.74|10
1647226650000|2022-03-14 02:57:30|13402.18|13282.18|13398.4|13278.4|13402.18|13282.18|13398.4|13278.4|10
1647226660000|2022-03-14 02:57:40|13398.83|13278.83|13397.48|13277.48|13398.86|13278.86|13397.48|13277.48|8
1647226670000|2022-03-14 02:57:50|13397.38|13277.38|13397.64|13277.64|13397.92|13277.92|13397.04|13277.04|10
1647226680000|2022-03-14 02:58:00|13397.77|13277.77|13397.6|13277.6|13398.42|13278.42|13397.51|13277.51|10
1647226690000|2022-03-14 02:58:10|13397.59|13277.59|13397.08|13277.08|13398|13278|13397.08|13277.08|10
1647226700000|2022-03-14 02:58:20|13396.8|13276.8|13396.88|13276.88|13397.3|13277.3|13396.67|13276.67|10
1647226710000|2022-03-14 02:58:30|13397.41|13277.41|13399.17|13279.17|13399.17|13279.17|13397.41|13277.41|10
1647226720000|2022-03-14 02:58:40|13399.74|13279.74|13401.96|13281.96|13401.96|13281.96|13399.74|13279.74|10
1647226730000|2022-03-14 02:58:50|13402.15|13282.15|13405.54|13285.54|13405.54|13285.54|13402.15|13282.15|10
1647226740000|2022-03-14 02:59:00|13405.38|13285.38|13405.22|13285.22|13405.38|13285.38|13405.21|13285.21|5
1647226750000|2022-03-14 02:59:10|13404.96|13284.96|13403.13|13283.13|13404.96|13284.96|13403.13|13283.13|9
1647226760000|2022-03-14 02:59:20|13403.18|13283.18|13401.89|13281.89|13403.18|13283.18|13401.89|13281.89|10
1647226770000|2022-03-14 02:59:30|13401.9|13281.9|13399.79|13279.79|13401.9|13281.9|13399.52|13279.52|10
1647226780000|2022-03-14 02:59:40|13399.98|13279.98|13399.73|13279.73|13400.01|13280.01|13399.73|13279.73|7
1647226790000|2022-03-14 02:59:50|13399.49|13279.49|13398.69|13278.69|13400.01|13280.01|13398.42|13278.42|10
1647226800000|2022-03-14 03:00:00|13398.73|13278.73|13398.6|13278.6|13398.91|13278.91|13398.47|13278.47|10
1647226810000|2022-03-14 03:00:10|13398.56|13278.56|13399.22|13279.22|13399.3|13279.3|13398.21|13278.21|10
1647226820000|2022-03-14 03:00:20|13399.25|13279.25|13397.4|13277.4|13399.25|13279.25|13397.4|13277.4|8
1647226830000|2022-03-14 03:00:30|13397.42|13277.42|13397.61|13277.61|13397.61|13277.61|13396.45|13276.45|10
1647226840000|2022-03-14 03:00:40|13397.87|13277.87|13396.32|13276.32|13397.87|13277.87|13396.32|13276.32|10
1647226850000|2022-03-14 03:00:50|13396.11|13276.11|13395.43|13275.43|13396.47|13276.47|13395.43|13275.43|10
1647226860000|2022-03-14 03:01:00|13395.26|13275.26|13394.93|13274.93|13395.26|13275.26|13394.93|13274.93|7
1647226870000|2022-03-14 03:01:10|13394.79|13274.79|13394.29|13274.29|13395.03|13275.03|13394.29|13274.29|8
1647226880000|2022-03-14 03:01:20|13393.94|13273.94|13392.84|13272.84|13393.94|13273.94|13392.81|13272.81|7
1647226890000|2022-03-14 03:01:30|13392.62|13272.62|13393.05|13273.05|13393.35|13273.35|13392.28|13272.28|10
1647226900000|2022-03-14 03:01:40|13392.9|13272.9|13391.41|13271.41|13392.9|13272.9|13391.41|13271.41|9
1647226910000|2022-03-14 03:01:50|13391.45|13271.45|13390.84|13270.84|13391.45|13271.45|13390.01|13270.01|10
1647226920000|2022-03-14 03:02:00|13390.93|13270.93|13390.99|13270.99|13391.27|13271.27|13390.68|13270.68|10
1647226930000|2022-03-14 03:02:10|13391.04|13271.04|13392.6|13272.6|13392.7|13272.7|13391.04|13271.04|10
1647226940000|2022-03-14 03:02:20|13392.54|13272.54|13392.95|13272.95|13393|13273|13392.1|13272.1|9
1647226950000|2022-03-14 03:02:30|13392.99|13272.99|13393.4|13273.4|13393.4|13273.4|13392.88|13272.88|8
1647226960000|2022-03-14 03:02:40|13393.28|13273.28|13393.94|13273.94|13393.94|13273.94|13393.14|13273.14|10
1647226970000|2022-03-14 03:02:50|13394.44|13274.44|13394.84|13274.84|13394.84|13274.84|13394.05|13274.05|10
1647226980000|2022-03-14 03:03:00|13394.77|13274.77|13395.52|13275.52|13395.86|13275.86|13394.41|13274.41|7
1647226990000|2022-03-14 03:03:10|13395.85|13275.85|13394.53|13274.53|13395.85|13275.85|13394.53|13274.53|9
1647227000000|2022-03-14 03:03:20|13394.37|13274.37|13395.31|13275.31|13395.31|13275.31|13394.22|13274.22|10
1647227010000|2022-03-14 03:03:30|13395.94|13275.94|13395.96|13275.96|13395.96|13275.96|13395.52|13275.52|8
1647227020000|2022-03-14 03:03:40|13396.24|13276.24|13396.25|13276.25|13396.31|13276.31|13396.15|13276.15|8
1647227030000|2022-03-14 03:03:50|13396.26|13276.26|13398.31|13278.31|13398.5|13278.5|13396.26|13276.26|8
1647227040000|2022-03-14 03:04:00|13398.26|13278.26|13398.38|13278.38|13398.4|13278.4|13398.19|13278.19|7
1647227050000|2022-03-14 03:04:10|13398.92|13278.92|13399.45|13279.45|13399.55|13279.55|13398.61|13278.61|10
1647227060000|2022-03-14 03:04:20|13399.22|13279.22|13400.13|13280.13|13400.13|13280.13|13399.22|13279.22|8
1647227070000|2022-03-14 03:04:30|13400.08|13280.08|13400.26|13280.26|13400.27|13280.27|13400.08|13280.08|5
1647227080000|2022-03-14 03:04:40|13400.41|13280.41|13400.69|13280.69|13400.69|13280.69|13400.37|13280.37|10
1647227090000|2022-03-14 03:04:50|13400.72|13280.72|13401.04|13281.04|13401.04|13281.04|13400.72|13280.72|6
1647227100000|2022-03-14 03:05:00|13400.85|13280.85|13400.66|13280.66|13400.85|13280.85|13400.35|13280.35|10
1647227110000|2022-03-14 03:05:10|13400.67|13280.67|13400.75|13280.75|13400.98|13280.98|13400.65|13280.65|10
1647227120000|2022-03-14 03:05:20|13400.76|13280.76|13400.74|13280.74|13400.79|13280.79|13400.34|13280.34|10
1647227130000|2022-03-14 03:05:30|13400|13280|13399.85|13279.85|13400.19|13280.19|13399.8|13279.8|8
1647227140000|2022-03-14 03:05:40|13399.58|13279.58|13399.77|13279.77|13400.03|13280.03|13399.51|13279.51|8
1647227150000|2022-03-14 03:05:50|13399.49|13279.49|13400.88|13280.88|13400.91|13280.91|13399.45|13279.45|10
1647227160000|2022-03-14 03:06:00|13400.86|13280.86|13401.07|13281.07|13401.24|13281.24|13400.86|13280.86|9
1647227170000|2022-03-14 03:06:10|13401.2|13281.2|13400.98|13280.98|13401.2|13281.2|13400.64|13280.64|10
1647227180000|2022-03-14 03:06:20|13401.03|13281.03|13401.52|13281.52|13401.56|13281.56|13401.03|13281.03|10
1647227190000|2022-03-14 03:06:30|13400.22|13280.22|13399.97|13279.97|13400.32|13280.32|13399.97|13279.97|9
1647227200000|2022-03-14 03:06:40|13399.74|13279.74|13399.45|13279.45|13399.88|13279.88|13399.29|13279.29|10
1647227210000|2022-03-14 03:06:50|13399.18|13279.18|13398.29|13278.29|13399.18|13279.18|13398.29|13278.29|9
1647227220000|2022-03-14 03:07:00|13398.51|13278.51|13398.39|13278.39|13398.51|13278.51|13398.18|13278.18|10
1647227230000|2022-03-14 03:07:10|13398.25|13278.25|13395.12|13275.12|13398.4|13278.4|13393.87|13273.87|10
1647227240000|2022-03-14 03:07:20|13395.18|13275.18|13395.29|13275.29|13395.29|13275.29|13395.01|13275.01|10
1647227250000|2022-03-14 03:07:30|13394.83|13274.83|13392.98|13272.98|13394.95|13274.95|13392.53|13272.53|10
1647227260000|2022-03-14 03:07:40|13393.03|13273.03|13392.18|13272.18|13393.03|13273.03|13392.06|13272.06|10
1647227270000|2022-03-14 03:07:50|13392.17|13272.17|13391.25|13271.25|13392.18|13272.18|13391.25|13271.25|8
1647227280000|2022-03-14 03:08:00|13391.23|13271.23|13387.78|13267.78|13391.23|13271.23|13387.78|13267.78|10
1647227290000|2022-03-14 03:08:10|13387.94|13267.94|13387.46|13267.46|13387.94|13267.94|13387.1|13267.1|10
1647227300000|2022-03-14 03:08:20|13387.55|13267.55|13387.51|13267.51|13388.24|13268.24|13387.43|13267.43|9
1647227310000|2022-03-14 03:08:30|13387.6|13267.6|13386.95|13266.95|13387.6|13267.6|13386.93|13266.93|10
1647227320000|2022-03-14 03:08:40|13386.57|13266.57|13385.22|13265.22|13386.57|13266.57|13385.22|13265.22|10
1647227330000|2022-03-14 03:08:50|13384.95|13264.95|13384.46|13264.46|13384.95|13264.95|13383.66|13263.66|10
1647227340000|2022-03-14 03:09:00|13384.51|13264.51|13385.04|13265.04|13385.04|13265.04|13384.43|13264.43|8
1647227350000|2022-03-14 03:09:10|13385.07|13265.07|13384.42|13264.42|13385.33|13265.33|13384.42|13264.42|9
1647227360000|2022-03-14 03:09:20|13385.01|13265.01|13383.78|13263.78|13385.01|13265.01|13383.78|13263.78|10
1647227370000|2022-03-14 03:09:30|13383.12|13263.12|13382.71|13262.71|13383.22|13263.22|13382.48|13262.48|8
1647227380000|2022-03-14 03:09:40|13382.83|13262.83|13382.01|13262.01|13382.91|13262.91|13381.41|13261.41|10
1647227390000|2022-03-14 03:09:50|13381.97|13261.97|13382.03|13262.03|13382.03|13262.03|13381.61|13261.61|10
1647227400000|2022-03-14 03:10:00|13381.95|13261.95|13380.94|13260.94|13381.95|13261.95|13380.94|13260.94|7
1647227410000|2022-03-14 03:10:10|13380.83|13260.83|13378.3|13258.3|13380.83|13260.83|13378.3|13258.3|9
1647227420000|2022-03-14 03:10:20|13378.5|13258.5|13378.33|13258.33|13378.86|13258.86|13377.89|13257.89|9
1647227430000|2022-03-14 03:10:30|13378.25|13258.25|13377.69|13257.69|13378.25|13258.25|13377.69|13257.69|9
1647227440000|2022-03-14 03:10:40|13378.66|13258.66|13377.71|13257.71|13378.66|13258.66|13377.71|13257.71|9
1647227450000|2022-03-14 03:10:50|13377.7|13257.7|13377.38|13257.38|13377.7|13257.7|13377.22|13257.22|10
1647227460000|2022-03-14 03:11:00|13377.4|13257.4|13379.08|13259.08|13379.08|13259.08|13377.4|13257.4|10
1647227470000|2022-03-14 03:11:10|13379.13|13259.13|13378.36|13258.36|13379.13|13259.13|13378.33|13258.33|8
1647227480000|2022-03-14 03:11:20|13378.26|13258.26|13379.99|13259.99|13380|13260|13378.26|13258.26|9
1647227490000|2022-03-14 03:11:30|13380.55|13260.55|13380.24|13260.24|13380.55|13260.55|13380.1|13260.1|9
1647227500000|2022-03-14 03:11:40|13380.23|13260.23|13381.22|13261.22|13381.41|13261.41|13380.22|13260.22|9
1647227510000|2022-03-14 03:11:50|13381.19|13261.19|13381.01|13261.01|13381.19|13261.19|13380.76|13260.76|7
1647227520000|2022-03-14 03:12:00|13380.89|13260.89|13380.47|13260.47|13380.95|13260.95|13380.47|13260.47|9
1647227530000|2022-03-14 03:12:10|13379.36|13259.36|13376.56|13256.56|13379.36|13259.36|13376.56|13256.56|10
1647227540000|2022-03-14 03:12:20|13376.02|13256.02|13376.45|13256.45|13376.45|13256.45|13376.01|13256.01|7
1647227550000|2022-03-14 03:12:30|13376.38|13256.38|13375.92|13255.92|13376.45|13256.45|13375.92|13255.92|5
1647227560000|2022-03-14 03:12:40|13374.93|13254.93|13373.76|13253.76|13375.12|13255.12|13373.74|13253.74|10
1647227570000|2022-03-14 03:12:50|13373.3|13253.3|13372.63|13252.63|13373.89|13253.89|13372.59|13252.59|9
1647227580000|2022-03-14 03:13:00|13372.72|13252.72|13373.28|13253.28|13373.28|13253.28|13372.72|13252.72|9
1647227590000|2022-03-14 03:13:10|13373.32|13253.32|13373.3|13253.3|13373.32|13253.32|13372.56|13252.56|10
1647227600000|2022-03-14 03:13:20|13373.16|13253.16|13373.68|13253.68|13373.68|13253.68|13373.13|13253.13|7
1647227610000|2022-03-14 03:13:30|13373.61|13253.61|13373.14|13253.14|13373.69|13253.69|13373.07|13253.07|10
1647227620000|2022-03-14 03:13:40|13373.06|13253.06|13374.31|13254.31|13374.47|13254.47|13373.06|13253.06|9
1647227630000|2022-03-14 03:13:50|13374.46|13254.46|13374.87|13254.87|13374.87|13254.87|13374.16|13254.16|8
1647227640000|2022-03-14 03:14:00|13375.17|13255.17|13375.65|13255.65|13375.69|13255.69|13375.17|13255.17|9
1647227650000|2022-03-14 03:14:10|13375.74|13255.74|13375.05|13255.05|13375.74|13255.74|13374.97|13254.97|9
1647227660000|2022-03-14 03:14:20|13375|13255|13374.7|13254.7|13375|13255|13374.24|13254.24|10
1647227670000|2022-03-14 03:14:30|13374.52|13254.52|13374.51|13254.51|13374.52|13254.52|13374.44|13254.44|5
1647227680000|2022-03-14 03:14:40|13374.62|13254.62|13375.02|13255.02|13375.02|13255.02|13374.62|13254.62|9
1647227690000|2022-03-14 03:14:50|13374.9|13254.9|13374.14|13254.14|13374.9|13254.9|13373.92|13253.92|9
1647227700000|2022-03-14 03:15:00|13373.94|13253.94|13373.46|13253.46|13373.97|13253.97|13373.35|13253.35|9
1647227710000|2022-03-14 03:15:10|13373.51|13253.51|13374.68|13254.68|13374.68|13254.68|13373.34|13253.34|9
1647227720000|2022-03-14 03:15:20|13374.79|13254.79|13373.21|13253.21|13374.79|13254.79|13373.21|13253.21|9
1647227730000|2022-03-14 03:15:30|13372.84|13252.84|13373.82|13253.82|13373.82|13253.82|13372.33|13252.33|8
1647227740000|2022-03-14 03:15:40|13374.07|13254.07|13372.51|13252.51|13374.07|13254.07|13372.2|13252.2|9
1647227750000|2022-03-14 03:15:50|13372.6|13252.6|13373.34|13253.34|13373.37|13253.37|13372.6|13252.6|7
1647227760000|2022-03-14 03:16:00|13373.31|13253.31|13373.8|13253.8|13373.81|13253.81|13373.11|13253.11|9
1647227770000|2022-03-14 03:16:10|13373.83|13253.83|13376.54|13256.54|13376.54|13256.54|13373.83|13253.83|10
1647227780000|2022-03-14 03:16:20|13376.76|13256.76|13377.97|13257.97|13377.97|13257.97|13376.76|13256.76|6
1647227790000|2022-03-14 03:16:30|13377.98|13257.98|13378.38|13258.38|13378.38|13258.38|13377.98|13257.98|5
1647227800000|2022-03-14 03:16:40|13378.35|13258.35|13378.48|13258.48|13378.55|13258.55|13378.35|13258.35|5
1647227810000|2022-03-14 03:16:50|13378.57|13258.57|13379.14|13259.14|13379.14|13259.14|13378.38|13258.38|8
1647227820000|2022-03-14 03:17:00|13379.12|13259.12|13378.56|13258.56|13379.15|13259.15|13378.55|13258.55|10
1647227830000|2022-03-14 03:17:10|13378.81|13258.81|13378.92|13258.92|13379.03|13259.03|13378.58|13258.58|8
1647227840000|2022-03-14 03:17:20|13378.93|13258.93|13378.79|13258.79|13379.09|13259.09|13378.64|13258.64|8
1647227850000|2022-03-14 03:17:30|13378.46|13258.46|13378.48|13258.48|13378.48|13258.48|13378.21|13258.21|9
1647227860000|2022-03-14 03:17:40|13378.21|13258.21|13378.64|13258.64|13378.64|13258.64|13378|13258|7
1647227870000|2022-03-14 03:17:50|13378.67|13258.67|13377.61|13257.61|13378.67|13258.67|13377.57|13257.57|7
1647227880000|2022-03-14 03:18:00|13377.5|13257.5|13377.5|13257.5|13377.5|13257.5|13377.3|13257.3|5
1647227890000|2022-03-14 03:18:10|13377.37|13257.37|13377.33|13257.33|13377.43|13257.43|13377.31|13257.31|8
1647227900000|2022-03-14 03:18:20|13377.48|13257.48|13377.14|13257.14|13377.56|13257.56|13377.14|13257.14|8
1647227910000|2022-03-14 03:18:30|13377.23|13257.23|13377.08|13257.08|13377.23|13257.23|13377.04|13257.04|4
1647227920000|2022-03-14 03:18:40|13377.26|13257.26|13377.49|13257.49|13378.37|13258.37|13377.16|13257.16|9
1647227930000|2022-03-14 03:18:50|13378.46|13258.46|13378.72|13258.72|13378.86|13258.86|13378.38|13258.38|10
1647227940000|2022-03-14 03:19:00|13378.7|13258.7|13378.99|13258.99|13379.33|13259.33|13378.7|13258.7|8
1647227950000|2022-03-14 03:19:10|13379.01|13259.01|13378.96|13258.96|13379.01|13259.01|13378.95|13258.95|3
1647227960000|2022-03-14 03:19:20|13379.04|13259.04|13377.7|13257.7|13379.18|13259.18|13377.7|13257.7|8
1647227970000|2022-03-14 03:19:30|13377.58|13257.58|13374.89|13254.89|13377.81|13257.81|13374.89|13254.89|10
1647227980000|2022-03-14 03:19:40|13374.92|13254.92|13373.59|13253.59|13374.92|13254.92|13373.59|13253.59|9
1647227990000|2022-03-14 03:19:50|13373.51|13253.51|13371.57|13251.57|13373.51|13253.51|13371.57|13251.57|8
1647228000000|2022-03-14 03:20:00|13371.48|13251.48|13372.19|13252.19|13372.19|13252.19|13371.48|13251.48|10
1647228010000|2022-03-14 03:20:10|13372.66|13252.66|13373.71|13253.71|13373.71|13253.71|13372.66|13252.66|10
1647228020000|2022-03-14 03:20:20|13373.59|13253.59|13373.86|13253.86|13374.12|13254.12|13373.59|13253.59|9
1647228030000|2022-03-14 03:20:30|13373.95|13253.95|13374.83|13254.83|13374.83|13254.83|13373.95|13253.95|9
1647228040000|2022-03-14 03:20:40|13374.87|13254.87|13375.87|13255.87|13375.89|13255.89|13374.87|13254.87|10
1647228050000|2022-03-14 03:20:50|13375.99|13255.99|13376.76|13256.76|13377.32|13257.32|13375.78|13255.78|10
1647228060000|2022-03-14 03:21:00|13377.01|13257.01|13376.97|13256.97|13377.13|13257.13|13376.69|13256.69|10
1647228070000|2022-03-14 03:21:10|13376.96|13256.96|13378.55|13258.55|13378.55|13258.55|13376.96|13256.96|8
1647228080000|2022-03-14 03:21:20|13378.84|13258.84|13381.84|13261.84|13381.84|13261.84|13378.84|13258.84|10
1647228090000|2022-03-14 03:21:30|13381.97|13261.97|13384.67|13264.67|13384.67|13264.67|13381.97|13261.97|10
1647228100000|2022-03-14 03:21:40|13384.69|13264.69|13386.66|13266.66|13386.66|13266.66|13384.69|13264.69|10
1647228110000|2022-03-14 03:21:50|13387.17|13267.17|13392.42|13272.42|13392.42|13272.42|13387.17|13267.17|10
1647228120000|2022-03-14 03:22:00|13392.59|13272.59|13393.15|13273.15|13393.15|13273.15|13392.59|13272.59|9
1647228130000|2022-03-14 03:22:10|13392.98|13272.98|13394.52|13274.52|13394.52|13274.52|13392.98|13272.98|10
1647228140000|2022-03-14 03:22:20|13395.04|13275.04|13395.01|13275.01|13395.17|13275.17|13394.98|13274.98|8
1647228150000|2022-03-14 03:22:30|13394.1|13274.1|13394.64|13274.64|13394.67|13274.67|13393.81|13273.81|9
1647228160000|2022-03-14 03:22:40|13394.74|13274.74|13392.88|13272.88|13394.74|13274.74|13392.46|13272.46|9
1647228170000|2022-03-14 03:22:50|13392.71|13272.71|13390.95|13270.95|13392.71|13272.71|13390.93|13270.93|10
1647228180000|2022-03-14 03:23:00|13391.09|13271.09|13390.92|13270.92|13391.09|13271.09|13390.71|13270.71|8
1647228190000|2022-03-14 03:23:10|13390.89|13270.89|13390.52|13270.52|13390.92|13270.92|13390.52|13270.52|7
1647228200000|2022-03-14 03:23:20|13390.48|13270.48|13390.45|13270.45|13390.48|13270.48|13390.27|13270.27|6
1647228210000|2022-03-14 03:23:30|13390.46|13270.46|13392.11|13272.11|13392.11|13272.11|13390.46|13270.46|8
1647228220000|2022-03-14 03:23:40|13392.18|13272.18|13391.48|13271.48|13392.79|13272.79|13391.48|13271.48|10
1647228230000|2022-03-14 03:23:50|13391.31|13271.31|13388.2|13268.2|13391.36|13271.36|13388.2|13268.2|10
1647228240000|2022-03-14 03:24:00|13388.1|13268.1|13387.9|13267.9|13388.1|13268.1|13387.79|13267.79|8
1647228250000|2022-03-14 03:24:10|13387.75|13267.75|13390.14|13270.14|13390.14|13270.14|13387.75|13267.75|10
1647228260000|2022-03-14 03:24:20|13390.29|13270.29|13389.7|13269.7|13390.3|13270.3|13389.66|13269.66|10
1647228270000|2022-03-14 03:24:30|13389.71|13269.71|13389.78|13269.78|13389.78|13269.78|13389.65|13269.65|8
1647228280000|2022-03-14 03:24:40|13389.8|13269.8|13390.56|13270.56|13390.56|13270.56|13389.8|13269.8|8
1647228290000|2022-03-14 03:24:50|13390.42|13270.42|13389.99|13269.99|13390.86|13270.86|13389.57|13269.57|10
1647228300000|2022-03-14 03:25:00|13389.92|13269.92|13392.33|13272.33|13392.5|13272.5|13389.86|13269.86|10
1647228310000|2022-03-14 03:25:10|13393.34|13273.34|13392.97|13272.97|13394.04|13274.04|13392.97|13272.97|10
1647228320000|2022-03-14 03:25:20|13392.87|13272.87|13395.74|13275.74|13395.74|13275.74|13392.25|13272.25|10
1647228330000|2022-03-14 03:25:30|13395.63|13275.63|13396.33|13276.33|13396.33|13276.33|13395.53|13275.53|9
1647228340000|2022-03-14 03:25:40|13396.49|13276.49|13396.32|13276.32|13396.59|13276.59|13396.32|13276.32|10
1647228350000|2022-03-14 03:25:50|13396.31|13276.31|13396.93|13276.93|13396.97|13276.97|13396.12|13276.12|10
1647228360000|2022-03-14 03:26:00|13397.2|13277.2|13396.35|13276.35|13397.2|13277.2|13396.35|13276.35|10
1647228370000|2022-03-14 03:26:10|13396.19|13276.19|13397.03|13277.03|13397.7|13277.7|13396.11|13276.11|10
1647228380000|2022-03-14 03:26:20|13397.07|13277.07|13396.33|13276.33|13397.07|13277.07|13396.33|13276.33|10
1647228390000|2022-03-14 03:26:30|13396.25|13276.25|13395.32|13275.32|13396.3|13276.3|13395.32|13275.32|10
1647228400000|2022-03-14 03:26:40|13394.7|13274.7|13394.53|13274.53|13394.7|13274.7|13394.14|13274.14|9
1647228410000|2022-03-14 03:26:50|13394.56|13274.56|13396.26|13276.26|13396.26|13276.26|13394.56|13274.56|10
1647228420000|2022-03-14 03:27:00|13395.45|13275.45|13395.3|13275.3|13395.45|13275.45|13394.73|13274.73|10
1647228430000|2022-03-14 03:27:10|13395.45|13275.45|13396.79|13276.79|13396.79|13276.79|13395.45|13275.45|9
1647228440000|2022-03-14 03:27:20|13396.88|13276.88|13397.62|13277.62|13397.65|13277.65|13396.88|13276.88|9
1647228450000|2022-03-14 03:27:30|13398.16|13278.16|13398.55|13278.55|13399.22|13279.22|13398.16|13278.16|10
1647228460000|2022-03-14 03:27:40|13398.49|13278.49|13398.21|13278.21|13398.49|13278.49|13398.1|13278.1|10
1647228470000|2022-03-14 03:27:50|13398.23|13278.23|13397.95|13277.95|13398.31|13278.31|13397.36|13277.36|8
1647228480000|2022-03-14 03:28:00|13398|13278|13398.26|13278.26|13398.34|13278.34|13397.9|13277.9|8
1647228490000|2022-03-14 03:28:10|13398.22|13278.22|13397.88|13277.88|13398.22|13278.22|13397.88|13277.88|9
1647228500000|2022-03-14 03:28:20|13397.95|13277.95|13398.07|13278.07|13398.15|13278.15|13397.94|13277.94|10
1647228510000|2022-03-14 03:28:30|13398.24|13278.24|13398.58|13278.58|13398.59|13278.59|13398.24|13278.24|7
1647228520000|2022-03-14 03:28:40|13398.61|13278.61|13399.04|13279.04|13399.04|13279.04|13398.49|13278.49|8
1647228530000|2022-03-14 03:28:50|13399.14|13279.14|13398.44|13278.44|13399.4|13279.4|13398.43|13278.43|10
1647228540000|2022-03-14 03:29:00|13398.45|13278.45|13399.35|13279.35|13399.35|13279.35|13398.43|13278.43|10
1647228550000|2022-03-14 03:29:10|13399.41|13279.41|13399.83|13279.83|13399.83|13279.83|13399.41|13279.41|8
1647228560000|2022-03-14 03:29:20|13399.62|13279.62|13400.42|13280.42|13400.42|13280.42|13399.59|13279.59|8
1647228570000|2022-03-14 03:29:30|13400.57|13280.57|13403.27|13283.27|13403.27|13283.27|13400.57|13280.57|10
1647228580000|2022-03-14 03:29:40|13403.7|13283.7|13403.72|13283.72|13403.92|13283.92|13403.46|13283.46|10
1647228590000|2022-03-14 03:29:50|13403.51|13283.51|13403.59|13283.59|13403.66|13283.66|13403.5|13283.5|9
1647228600000|2022-03-14 03:30:00|13403.85|13283.85|13404.01|13284.01|13404.01|13284.01|13403.75|13283.75|9
1647228610000|2022-03-14 03:30:10|13404.1|13284.1|13408.61|13288.61|13408.61|13288.61|13404.1|13284.1|10
1647228620000|2022-03-14 03:30:20|13409.88|13289.88|13412.3|13292.3|13412.3|13292.3|13409.88|13289.88|9
1647228630000|2022-03-14 03:30:30|13412.97|13292.97|13413.68|13293.68|13413.9|13293.9|13412.97|13292.97|10
1647228640000|2022-03-14 03:30:40|13413.92|13293.92|13416.65|13296.65|13417|13297|13413.92|13293.92|10
1647228650000|2022-03-14 03:30:50|13416.75|13296.75|13416.12|13296.12|13416.85|13296.85|13416.06|13296.06|10
1647228660000|2022-03-14 03:31:00|13415.6|13295.6|13416.58|13296.58|13416.77|13296.77|13415.19|13295.19|10
1647228670000|2022-03-14 03:31:10|13416.75|13296.75|13418.47|13298.47|13418.47|13298.47|13416.75|13296.75|9
1647228680000|2022-03-14 03:31:20|13418.76|13298.76|13420.23|13300.23|13420.65|13300.65|13418.76|13298.76|10
1647228690000|2022-03-14 03:31:30|13420.12|13300.12|13420.94|13300.94|13420.94|13300.94|13419.18|13299.18|10
1647228700000|2022-03-14 03:31:40|13420.77|13300.77|13422.52|13302.52|13422.52|13302.52|13420.77|13300.77|10
1647228710000|2022-03-14 03:31:50|13422.5|13302.5|13423.96|13303.96|13423.96|13303.96|13422.49|13302.49|10
1647228720000|2022-03-14 03:32:00|13424.09|13304.09|13424.77|13304.77|13424.79|13304.79|13424.09|13304.09|5
1647228730000|2022-03-14 03:32:10|13424.76|13304.76|13425.05|13305.05|13425.24|13305.24|13424.76|13304.76|10
1647228740000|2022-03-14 03:32:20|13425.42|13305.42|13425.42|13305.42|13425.64|13305.64|13425.22|13305.22|10
1647228750000|2022-03-14 03:32:30|13425.38|13305.38|13425.64|13305.64|13426.06|13306.06|13425.24|13305.24|10
1647228760000|2022-03-14 03:32:40|13425.38|13305.38|13425.7|13305.7|13425.78|13305.78|13425.17|13305.17|9
1647228770000|2022-03-14 03:32:50|13425.68|13305.68|13426.5|13306.5|13426.5|13306.5|13425.67|13305.67|10
1647228780000|2022-03-14 03:33:00|13426.6|13306.6|13426.83|13306.83|13427.05|13307.05|13426.6|13306.6|10
1647228790000|2022-03-14 03:33:10|13426.9|13306.9|13425.56|13305.56|13427.13|13307.13|13425.56|13305.56|10
1647228800000|2022-03-14 03:33:20|13425.18|13305.18|13426.83|13306.83|13426.83|13306.83|13425.11|13305.11|8
1647228810000|2022-03-14 03:33:30|13426.86|13306.86|13427.67|13307.67|13427.73|13307.73|13426.86|13306.86|10
1647228820000|2022-03-14 03:33:40|13427.77|13307.77|13428.56|13308.56|13428.6|13308.6|13427.77|13307.77|9
1647228830000|2022-03-14 03:33:50|13429.02|13309.02|13430.87|13310.87|13430.87|13310.87|13428.28|13308.28|10
1647228840000|2022-03-14 03:34:00|13430.95|13310.95|13431.73|13311.73|13431.73|13311.73|13430.95|13310.95|9
1647228850000|2022-03-14 03:34:10|13431.82|13311.82|13431.01|13311.01|13432.38|13312.38|13431.01|13311.01|10
1647228860000|2022-03-14 03:34:20|13430.82|13310.82|13430.61|13310.61|13430.82|13310.82|13429.96|13309.96|10
1647228870000|2022-03-14 03:34:30|13430.96|13310.96|13431.53|13311.53|13431.6|13311.6|13430.96|13310.96|8
1647228880000|2022-03-14 03:34:40|13431.52|13311.52|13429.99|13309.99|13431.52|13311.52|13429.99|13309.99|10
1647228890000|2022-03-14 03:34:50|13429.71|13309.71|13432.08|13312.08|13432.08|13312.08|13429.45|13309.45|10
1647228900000|2022-03-14 03:35:00|13432.07|13312.07|13432.14|13312.14|13432.36|13312.36|13432.07|13312.07|9
1647228910000|2022-03-14 03:35:10|13432.21|13312.21|13432.86|13312.86|13432.86|13312.86|13432.05|13312.05|10
1647228920000|2022-03-14 03:35:20|13433.06|13313.06|13433.84|13313.84|13433.84|13313.84|13433.06|13313.06|9
1647228930000|2022-03-14 03:35:30|13433.65|13313.65|13433.17|13313.17|13433.65|13313.65|13433.17|13313.17|9
1647228940000|2022-03-14 03:35:40|13433.16|13313.16|13429.97|13309.97|13433.16|13313.16|13429.97|13309.97|10
1647228950000|2022-03-14 03:35:50|13429.93|13309.93|13430.6|13310.6|13430.7|13310.7|13429.57|13309.57|10
1647228960000|2022-03-14 03:36:00|13430.7|13310.7|13430.97|13310.97|13431.05|13311.05|13430.7|13310.7|6
1647228970000|2022-03-14 03:36:10|13430.93|13310.93|13430.57|13310.57|13431.13|13311.13|13430.57|13310.57|10
1647228980000|2022-03-14 03:36:20|13430.47|13310.47|13430.8|13310.8|13430.8|13310.8|13429.87|13309.87|10
1647228990000|2022-03-14 03:36:30|13430.83|13310.83|13431.51|13311.51|13431.58|13311.58|13430.82|13310.82|10
1647229000000|2022-03-14 03:36:40|13430.98|13310.98|13431.06|13311.06|13431.16|13311.16|13430.84|13310.84|10
1647229010000|2022-03-14 03:36:50|13431.09|13311.09|13426.46|13306.46|13431.14|13311.14|13426.46|13306.46|9
1647229020000|2022-03-14 03:37:00|13426.18|13306.18|13426.2|13306.2|13426.2|13306.2|13425.26|13305.26|10
1647229030000|2022-03-14 03:37:10|13426.28|13306.28|13427.75|13307.75|13427.75|13307.75|13426.28|13306.28|10
1647229040000|2022-03-14 03:37:20|13428.18|13308.18|13429.15|13309.15|13429.15|13309.15|13428.18|13308.18|8
1647229050000|2022-03-14 03:37:30|13429.5|13309.5|13429.77|13309.77|13429.99|13309.99|13429.38|13309.38|9
1647229060000|2022-03-14 03:37:40|13429.75|13309.75|13428.95|13308.95|13429.75|13309.75|13428.73|13308.73|9
1647229070000|2022-03-14 03:37:50|13429.01|13309.01|13430.39|13310.39|13430.39|13310.39|13429.01|13309.01|9
1647229080000|2022-03-14 03:38:00|13430.4|13310.4|13430.56|13310.56|13430.56|13310.56|13430.37|13310.37|7
1647229090000|2022-03-14 03:38:10|13430.72|13310.72|13431.34|13311.34|13431.57|13311.57|13430.72|13310.72|7
1647229100000|2022-03-14 03:38:20|13431.15|13311.15|13431.67|13311.67|13431.67|13311.67|13431.15|13311.15|10
1647229110000|2022-03-14 03:38:30|13431.56|13311.56|13431.02|13311.02|13431.56|13311.56|13431.02|13311.02|9
1647229120000|2022-03-14 03:38:40|13430.93|13310.93|13430.97|13310.97|13430.99|13310.99|13430.93|13310.93|6
1647229130000|2022-03-14 03:38:50|13430.43|13310.43|13430.97|13310.97|13431.01|13311.01|13430.4|13310.4|8
1647229140000|2022-03-14 03:39:00|13430.94|13310.94|13431.18|13311.18|13431.18|13311.18|13430.42|13310.42|10
1647229150000|2022-03-14 03:39:10|13431.21|13311.21|13430.69|13310.69|13431.27|13311.27|13430.69|13310.69|8
1647229160000|2022-03-14 03:39:20|13430.65|13310.65|13430.67|13310.67|13430.87|13310.87|13430.64|13310.64|6
1647229170000|2022-03-14 03:39:30|13430.72|13310.72|13430.57|13310.57|13430.79|13310.79|13430.57|13310.57|8
1647229180000|2022-03-14 03:39:40|13430.39|13310.39|13429.12|13309.12|13430.39|13310.39|13429.12|13309.12|9
1647229190000|2022-03-14 03:39:50|13429.13|13309.13|13429.52|13309.52|13429.54|13309.54|13428.9|13308.9|8
1647229200000|2022-03-14 03:40:00|13429.2|13309.2|13430.09|13310.09|13430.09|13310.09|13429.12|13309.12|6
1647229210000|2022-03-14 03:40:10|13430.3|13310.3|13429.76|13309.76|13430.62|13310.62|13429.76|13309.76|9
1647229220000|2022-03-14 03:40:20|13429.68|13309.68|13429.89|13309.89|13430.24|13310.24|13429.32|13309.32|10
1647229230000|2022-03-14 03:40:30|13429.62|13309.62|13429.32|13309.32|13429.85|13309.85|13429.32|13309.32|9
1647229240000|2022-03-14 03:40:40|13428.99|13308.99|13428.26|13308.26|13428.99|13308.99|13428.26|13308.26|9
1647229250000|2022-03-14 03:40:50|13428.61|13308.61|13432|13312|13432|13312|13428.61|13308.61|7
1647229260000|2022-03-14 03:41:00|13432.38|13312.38|13436.05|13316.05|13436.08|13316.08|13432.38|13312.38|10
1647229270000|2022-03-14 03:41:10|13436.58|13316.58|13436.51|13316.51|13437.48|13317.48|13436.51|13316.51|10
1647229280000|2022-03-14 03:41:20|13436.79|13316.79|13436.83|13316.83|13437.15|13317.15|13436.48|13316.48|10
1647229290000|2022-03-14 03:41:30|13436.28|13316.28|13436.75|13316.75|13436.77|13316.77|13436.28|13316.28|7
1647229300000|2022-03-14 03:41:40|13437.56|13317.56|13437.57|13317.57|13437.76|13317.76|13437.54|13317.54|8
1647229310000|2022-03-14 03:41:50|13438.5|13318.5|13438.7|13318.7|13438.74|13318.74|13438.33|13318.33|7
1647229320000|2022-03-14 03:42:00|13438.68|13318.68|13439.37|13319.37|13439.72|13319.72|13438.68|13318.68|10
1647229330000|2022-03-14 03:42:10|13439.34|13319.34|13441.07|13321.07|13441.09|13321.09|13439.24|13319.24|10
1647229340000|2022-03-14 03:42:20|13441.06|13321.06|13442.75|13322.75|13442.75|13322.75|13441.06|13321.06|10
1647229350000|2022-03-14 03:42:30|13442.81|13322.81|13443.91|13323.91|13443.91|13323.91|13442.81|13322.81|10
1647229360000|2022-03-14 03:42:40|13444.74|13324.74|13448.36|13328.36|13448.36|13328.36|13444.74|13324.74|10
1647229370000|2022-03-14 03:42:50|13448.63|13328.63|13446.77|13326.77|13448.78|13328.78|13446.77|13326.77|10
1647229380000|2022-03-14 03:43:00|13446.65|13326.65|13446.57|13326.57|13446.81|13326.81|13446.4|13326.4|9
1647229390000|2022-03-14 03:43:10|13446.32|13326.32|13444.94|13324.94|13446.48|13326.48|13444.94|13324.94|10
1647229400000|2022-03-14 03:43:20|13445.04|13325.04|13445.27|13325.27|13445.27|13325.27|13444.74|13324.74|10
1647229410000|2022-03-14 03:43:30|13445.28|13325.28|13444.88|13324.88|13445.37|13325.37|13444.88|13324.88|8
1647229420000|2022-03-14 03:43:40|13444.79|13324.79|13444.84|13324.84|13444.91|13324.91|13444.79|13324.79|9
1647229430000|2022-03-14 03:43:50|13444.96|13324.96|13446.66|13326.66|13446.68|13326.68|13444.96|13324.96|10
1647229440000|2022-03-14 03:44:00|13446.62|13326.62|13446.11|13326.11|13446.94|13326.94|13446.11|13326.11|8
1647229450000|2022-03-14 03:44:10|13445.68|13325.68|13445.9|13325.9|13445.9|13325.9|13445.57|13325.57|5
1647229460000|2022-03-14 03:44:20|13445.83|13325.83|13445.12|13325.12|13445.92|13325.92|13445.12|13325.12|10
1647229470000|2022-03-14 03:44:30|13445.1|13325.1|13444.49|13324.49|13445.38|13325.38|13444.31|13324.31|9
1647229480000|2022-03-14 03:44:40|13444.52|13324.52|13443.93|13323.93|13444.52|13324.52|13443.93|13323.93|10
1647229490000|2022-03-14 03:44:50|13443.79|13323.79|13445.38|13325.38|13445.43|13325.43|13443.79|13323.79|8
1647229500000|2022-03-14 03:45:00|13445.41|13325.41|13445.56|13325.56|13445.62|13325.62|13445.41|13325.41|10
1647229510000|2022-03-14 03:45:10|13445.57|13325.57|13445.07|13325.07|13445.63|13325.63|13445.07|13325.07|9
1647229520000|2022-03-14 03:45:20|13445.09|13325.09|13445.03|13325.03|13445.09|13325.09|13444.9|13324.9|9
1647229530000|2022-03-14 03:45:30|13445.04|13325.04|13444.36|13324.36|13445.07|13325.07|13444.36|13324.36|6
1647229540000|2022-03-14 03:45:40|13444.53|13324.53|13444.9|13324.9|13444.95|13324.95|13444.5|13324.5|9
1647229550000|2022-03-14 03:45:50|13444.87|13324.87|13444.9|13324.9|13445.04|13325.04|13444.67|13324.67|10
1647229560000|2022-03-14 03:46:00|13444.77|13324.77|13442.67|13322.67|13444.77|13324.77|13442.63|13322.63|9
1647229570000|2022-03-14 03:46:10|13442.69|13322.69|13442.7|13322.7|13442.7|13322.7|13442.49|13322.49|7
1647229580000|2022-03-14 03:46:20|13442.17|13322.17|13440.93|13320.93|13442.17|13322.17|13440.93|13320.93|10
1647229590000|2022-03-14 03:46:30|13440.81|13320.81|13440.1|13320.1|13441.07|13321.07|13440.1|13320.1|9
1647229600000|2022-03-14 03:46:40|13439.99|13319.99|13439.78|13319.78|13440.13|13320.13|13439.78|13319.78|9
1647229610000|2022-03-14 03:46:50|13439.74|13319.74|13441.93|13321.93|13441.96|13321.96|13439.74|13319.74|8
1647229620000|2022-03-14 03:47:00|13441.9|13321.9|13442.63|13322.63|13442.66|13322.66|13441.88|13321.88|10
1647229630000|2022-03-14 03:47:10|13442.58|13322.58|13441.62|13321.62|13442.58|13322.58|13441.62|13321.62|7
1647229640000|2022-03-14 03:47:20|13441.23|13321.23|13441.46|13321.46|13441.72|13321.72|13441.11|13321.11|10
1647229650000|2022-03-14 03:47:30|13441.58|13321.58|13442.95|13322.95|13443.31|13323.31|13441.58|13321.58|8
1647229660000|2022-03-14 03:47:40|13442.93|13322.93|13443.57|13323.57|13443.57|13323.57|13442.93|13322.93|7
1647229670000|2022-03-14 03:47:50|13444.01|13324.01|13444.48|13324.48|13444.48|13324.48|13443.92|13323.92|9
1647229680000|2022-03-14 03:48:00|13444.34|13324.34|13444.18|13324.18|13444.34|13324.34|13444.16|13324.16|9
1647229690000|2022-03-14 03:48:10|13444.19|13324.19|13444.31|13324.31|13444.36|13324.36|13444.07|13324.07|5
1647229700000|2022-03-14 03:48:20|13444.08|13324.08|13443.75|13323.75|13444.16|13324.16|13443.75|13323.75|7
1647229710000|2022-03-14 03:48:30|13443.69|13323.69|13441.23|13321.23|13443.76|13323.76|13441.23|13321.23|10
1647229720000|2022-03-14 03:48:40|13441.11|13321.11|13438.7|13318.7|13441.11|13321.11|13438.7|13318.7|10
1647229730000|2022-03-14 03:48:50|13438.69|13318.69|13439.89|13319.89|13439.89|13319.89|13438.49|13318.49|9
1647229740000|2022-03-14 03:49:00|13440.95|13320.95|13440.72|13320.72|13441.54|13321.54|13440.72|13320.72|9
1647229750000|2022-03-14 03:49:10|13440.87|13320.87|13440.41|13320.41|13441.02|13321.02|13440.35|13320.35|8
1647229760000|2022-03-14 03:49:20|13440.21|13320.21|13440.84|13320.84|13440.99|13320.99|13440.21|13320.21|10
1647229770000|2022-03-14 03:49:30|13440.8|13320.8|13440.6|13320.6|13440.85|13320.85|13440.6|13320.6|5
1647229780000|2022-03-14 03:49:40|13440.7|13320.7|13441.27|13321.27|13441.35|13321.35|13440.7|13320.7|9
1647229790000|2022-03-14 03:49:50|13441.3|13321.3|13442.24|13322.24|13442.3|13322.3|13441.12|13321.12|9
1647229800000|2022-03-14 03:50:00|13442.2|13322.2|13440.58|13320.58|13442.33|13322.33|13440.58|13320.58|7
1647229810000|2022-03-14 03:50:10|13440.72|13320.72|13440.23|13320.23|13440.72|13320.72|13440.09|13320.09|6
1647229820000|2022-03-14 03:50:20|13440.28|13320.28|13440.09|13320.09|13440.47|13320.47|13440.09|13320.09|9
1647229830000|2022-03-14 03:50:30|13440.01|13320.01|13440.12|13320.12|13440.12|13320.12|13439.71|13319.71|9
1647229840000|2022-03-14 03:50:40|13440.17|13320.17|13441.38|13321.38|13441.38|13321.38|13440.17|13320.17|8
1647229850000|2022-03-14 03:50:50|13441.43|13321.43|13440.01|13320.01|13441.43|13321.43|13439.7|13319.7|6
1647229860000|2022-03-14 03:51:00|13440.08|13320.08|13439.91|13319.91|13440.15|13320.15|13439.85|13319.85|8
1647229870000|2022-03-14 03:51:10|13440.23|13320.23|13440.68|13320.68|13440.68|13320.68|13439.71|13319.71|6
1647229880000|2022-03-14 03:51:20|13441.09|13321.09|13441.99|13321.99|13442.07|13322.07|13441.09|13321.09|10
1647229890000|2022-03-14 03:51:30|13442.26|13322.26|13442.31|13322.31|13442.31|13322.31|13442.26|13322.26|3
1647229900000|2022-03-14 03:51:40|13442.24|13322.24|13442.15|13322.15|13442.33|13322.33|13442.06|13322.06|9
1647229910000|2022-03-14 03:51:50|13442.48|13322.48|13444.45|13324.45|13444.55|13324.55|13442.48|13322.48|10
1647229920000|2022-03-14 03:52:00|13444.37|13324.37|13444.22|13324.22|13444.82|13324.82|13444.16|13324.16|8
1647229930000|2022-03-14 03:52:10|13445.61|13325.61|13445|13325|13445.61|13325.61|13445|13325|5
1647229940000|2022-03-14 03:52:20|13444.96|13324.96|13445.42|13325.42|13445.43|13325.43|13444.89|13324.89|8
1647229950000|2022-03-14 03:52:30|13445.17|13325.17|13444.52|13324.52|13445.17|13325.17|13444.52|13324.52|10
1647229960000|2022-03-14 03:52:40|13444.91|13324.91|13445.48|13325.48|13445.74|13325.74|13444.91|13324.91|10
1647229970000|2022-03-14 03:52:50|13445.37|13325.37|13445.61|13325.61|13445.61|13325.61|13445.35|13325.35|6
1647229980000|2022-03-14 03:53:00|13445.71|13325.71|13446.89|13326.89|13446.89|13326.89|13445.7|13325.7|9
1647229990000|2022-03-14 03:53:10|13446.94|13326.94|13447.76|13327.76|13447.78|13327.78|13446.78|13326.78|10
1647230000000|2022-03-14 03:53:20|13447.83|13327.83|13446.67|13326.67|13448.11|13328.11|13446.65|13326.65|10
1647230010000|2022-03-14 03:53:30|13446.62|13326.62|13448.72|13328.72|13448.72|13328.72|13446.43|13326.43|9
1647230020000|2022-03-14 03:53:40|13448.51|13328.51|13448.42|13328.42|13448.84|13328.84|13448.33|13328.33|9
1647230030000|2022-03-14 03:53:50|13448.23|13328.23|13446.77|13326.77|13448.23|13328.23|13446.77|13326.77|10
1647230040000|2022-03-14 03:54:00|13446.71|13326.71|13447.45|13327.45|13447.45|13327.45|13446.56|13326.56|10
1647230050000|2022-03-14 03:54:10|13447.47|13327.47|13448.49|13328.49|13448.49|13328.49|13447.47|13327.47|8
1647230060000|2022-03-14 03:54:20|13448.64|13328.64|13448.63|13328.63|13448.9|13328.9|13448.59|13328.59|9
1647230070000|2022-03-14 03:54:30|13448.57|13328.57|13448.88|13328.88|13449.02|13329.02|13448.41|13328.41|9
1647230080000|2022-03-14 03:54:40|13449.37|13329.37|13450.4|13330.4|13450.45|13330.45|13449.34|13329.34|10
1647230090000|2022-03-14 03:54:50|13450.24|13330.24|13451.92|13331.92|13451.92|13331.92|13450.15|13330.15|10
1647230100000|2022-03-14 03:55:00|13451.33|13331.33|13452.43|13332.43|13452.43|13332.43|13451.33|13331.33|9
1647230110000|2022-03-14 03:55:10|13452.57|13332.57|13456.16|13336.16|13456.16|13336.16|13452.57|13332.57|10
1647230120000|2022-03-14 03:55:20|13456.46|13336.46|13456.89|13336.89|13456.89|13336.89|13456.29|13336.29|10
1647230130000|2022-03-14 03:55:30|13456.84|13336.84|13456.74|13336.74|13457.02|13337.02|13456.7|13336.7|9
1647230140000|2022-03-14 03:55:40|13456.76|13336.76|13456.61|13336.61|13457|13337|13456.54|13336.54|7
1647230150000|2022-03-14 03:55:50|13456.89|13336.89|13457.43|13337.43|13457.43|13337.43|13456.42|13336.42|10
1647230160000|2022-03-14 03:56:00|13457.45|13337.45|13459.23|13339.23|13459.23|13339.23|13457.21|13337.21|10
1647230170000|2022-03-14 03:56:10|13459.03|13339.03|13459.1|13339.1|13459.18|13339.18|13458.79|13338.79|10
1647230180000|2022-03-14 03:56:20|13459.06|13339.06|13458.91|13338.91|13459.46|13339.46|13458.91|13338.91|6
1647230190000|2022-03-14 03:56:30|13458.86|13338.86|13458.21|13338.21|13458.86|13338.86|13458.04|13338.04|10
1647230200000|2022-03-14 03:56:40|13458.11|13338.11|13458.66|13338.66|13458.89|13338.89|13457.99|13337.99|9
1647230210000|2022-03-14 03:56:50|13458.63|13338.63|13457.37|13337.37|13458.63|13338.63|13457.37|13337.37|9
1647230220000|2022-03-14 03:57:00|13457.43|13337.43|13458.63|13338.63|13458.63|13338.63|13457.43|13337.43|8
1647230230000|2022-03-14 03:57:10|13458.94|13338.94|13457.85|13337.85|13459.45|13339.45|13457.85|13337.85|10
1647230240000|2022-03-14 03:57:20|13457.99|13337.99|13458.22|13338.22|13458.72|13338.72|13457.99|13337.99|9
1647230250000|2022-03-14 03:57:30|13458.39|13338.39|13458.44|13338.44|13458.69|13338.69|13458.39|13338.39|10
1647230260000|2022-03-14 03:57:40|13458.45|13338.45|13456.41|13336.41|13458.61|13338.61|13456.41|13336.41|8
1647230270000|2022-03-14 03:57:50|13456.46|13336.46|13456.69|13336.69|13456.69|13336.69|13456.46|13336.46|7
1647230280000|2022-03-14 03:58:00|13456.58|13336.58|13457.01|13337.01|13457.01|13337.01|13456.37|13336.37|9
1647230290000|2022-03-14 03:58:10|13457.04|13337.04|13457.43|13337.43|13457.43|13337.43|13457.03|13337.03|10
1647230300000|2022-03-14 03:58:20|13457.52|13337.52|13459.13|13339.13|13459.13|13339.13|13457.52|13337.52|10
1647230310000|2022-03-14 03:58:30|13459.05|13339.05|13459.32|13339.32|13459.42|13339.42|13459.03|13339.03|9
1647230320000|2022-03-14 03:58:40|13459.46|13339.46|13459.45|13339.45|13459.49|13339.49|13459.26|13339.26|10
1647230330000|2022-03-14 03:58:50|13459.46|13339.46|13462.26|13342.26|13462.26|13342.26|13459.46|13339.46|10
1647230340000|2022-03-14 03:59:00|13462.45|13342.45|13461.84|13341.84|13462.57|13342.57|13461.06|13341.06|8
1647230350000|2022-03-14 03:59:10|13461.66|13341.66|13462.21|13342.21|13462.21|13342.21|13461.66|13341.66|8
1647230360000|2022-03-14 03:59:20|13462.22|13342.22|13462.5|13342.5|13462.5|13342.5|13462.22|13342.22|10
1647230370000|2022-03-14 03:59:30|13462.49|13342.49|13462.45|13342.45|13462.49|13342.49|13461.57|13341.57|6
1647230380000|2022-03-14 03:59:40|13462.37|13342.37|13461.37|13341.37|13462.37|13342.37|13461|13341|6
1647230390000|2022-03-14 03:59:50|13461.32|13341.32|13459.39|13339.39|13461.56|13341.56|13459.39|13339.39|10
1647230400000|2022-03-14 04:00:00|13459.42|13339.42|13458.75|13338.75|13459.42|13339.42|13458.02|13338.02|10
1647230410000|2022-03-14 04:00:10|13458.72|13338.72|13459.23|13339.23|13459.42|13339.42|13458.7|13338.7|7
1647230420000|2022-03-14 04:00:20|13459.22|13339.22|13459.41|13339.41|13459.41|13339.41|13459.18|13339.18|4
1647230430000|2022-03-14 04:00:30|13459.35|13339.35|13462.67|13342.67|13462.8|13342.8|13459.35|13339.35|10
1647230440000|2022-03-14 04:00:40|13462.61|13342.61|13466.29|13346.29|13466.46|13346.46|13462.61|13342.61|10
1647230450000|2022-03-14 04:00:50|13465.82|13345.82|13468.76|13348.76|13468.93|13348.93|13465.82|13345.82|10
1647230460000|2022-03-14 04:01:00|13468.99|13348.99|13469.45|13349.45|13469.45|13349.45|13468.94|13348.94|8
1647230470000|2022-03-14 04:01:10|13469.65|13349.65|13470.81|13350.81|13471.14|13351.14|13469.65|13349.65|8
1647230480000|2022-03-14 04:01:20|13470.88|13350.88|13469.88|13349.88|13470.88|13350.88|13469.88|13349.88|10
1647230490000|2022-03-14 04:01:30|13469.79|13349.79|13469.14|13349.14|13469.83|13349.83|13469.13|13349.13|10
1647230500000|2022-03-14 04:01:40|13468.58|13348.58|13468.54|13348.54|13468.93|13348.93|13468.54|13348.54|6
1647230510000|2022-03-14 04:01:50|13467.97|13347.97|13464.52|13344.52|13467.97|13347.97|13464.41|13344.41|10
1647230520000|2022-03-14 04:02:00|13464.54|13344.54|13461.81|13341.81|13464.54|13344.54|13461.81|13341.81|9
1647230530000|2022-03-14 04:02:10|13461.17|13341.17|13462.28|13342.28|13462.77|13342.77|13460.97|13340.97|9
1647230540000|2022-03-14 04:02:20|13461.72|13341.72|13462.47|13342.47|13462.47|13342.47|13461.68|13341.68|7
1647230550000|2022-03-14 04:02:30|13461.84|13341.84|13461.51|13341.51|13461.95|13341.95|13461.27|13341.27|9
1647230560000|2022-03-14 04:02:40|13461.56|13341.56|13460.4|13340.4|13461.56|13341.56|13460.4|13340.4|10
1647230570000|2022-03-14 04:02:50|13460.47|13340.47|13459.48|13339.48|13460.91|13340.91|13459.46|13339.46|9
1647230580000|2022-03-14 04:03:00|13459.49|13339.49|13459.5|13339.5|13460.22|13340.22|13459.48|13339.48|8
1647230590000|2022-03-14 04:03:10|13459.02|13339.02|13460.26|13340.26|13460.31|13340.31|13459.02|13339.02|10
1647230600000|2022-03-14 04:03:20|13460.34|13340.34|13462.36|13342.36|13462.36|13342.36|13460.32|13340.32|10
1647230610000|2022-03-14 04:03:30|13462.25|13342.25|13463.62|13343.62|13463.62|13343.62|13462.25|13342.25|8
1647230620000|2022-03-14 04:03:40|13462.5|13342.5|13461.6|13341.6|13462.5|13342.5|13461.31|13341.31|8
1647230630000|2022-03-14 04:03:50|13462.13|13342.13|13466.62|13346.62|13466.62|13346.62|13462.13|13342.13|10
1647230640000|2022-03-14 04:04:00|13467.16|13347.16|13469.49|13349.49|13469.49|13349.49|13466.88|13346.88|10
1647230650000|2022-03-14 04:04:10|13469.71|13349.71|13472.37|13352.37|13472.37|13352.37|13469.71|13349.71|10
1647230660000|2022-03-14 04:04:20|13472.27|13352.27|13472.82|13352.82|13472.82|13352.82|13472.27|13352.27|6
1647230670000|2022-03-14 04:04:30|13473.13|13353.13|13474.31|13354.31|13474.31|13354.31|13473.13|13353.13|9
1647230680000|2022-03-14 04:04:40|13475.01|13355.01|13475.71|13355.71|13475.83|13355.83|13475.01|13355.01|10
1647230690000|2022-03-14 04:04:50|13475.82|13355.82|13476.86|13356.86|13476.86|13356.86|13475.82|13355.82|9
1647230700000|2022-03-14 04:05:00|13476.84|13356.84|13477.27|13357.27|13477.57|13357.57|13476.84|13356.84|7
1647230710000|2022-03-14 04:05:10|13477.26|13357.26|13477.97|13357.97|13478.1|13358.1|13477.08|13357.08|9
1647230720000|2022-03-14 04:05:20|13477.96|13357.96|13479.46|13359.46|13479.46|13359.46|13477.96|13357.96|8
1647230730000|2022-03-14 04:05:30|13479.49|13359.49|13481.5|13361.5|13481.7|13361.7|13479.49|13359.49|10
1647230740000|2022-03-14 04:05:40|13481.32|13361.32|13481.18|13361.18|13481.49|13361.49|13481.18|13361.18|6
1647230750000|2022-03-14 04:05:50|13481.17|13361.17|13482.05|13362.05|13482.05|13362.05|13481.17|13361.17|10
1647230760000|2022-03-14 04:06:00|13482.15|13362.15|13481.63|13361.63|13482.19|13362.19|13481.62|13361.62|10
1647230770000|2022-03-14 04:06:10|13481.22|13361.22|13482.39|13362.39|13482.39|13362.39|13481.22|13361.22|10
1647230780000|2022-03-14 04:06:20|13482.49|13362.49|13484.23|13364.23|13484.23|13364.23|13482.49|13362.49|10
1647230790000|2022-03-14 04:06:30|13484.32|13364.32|13484.13|13364.13|13484.67|13364.67|13483.21|13363.21|9
1647230800000|2022-03-14 04:06:40|13484.28|13364.28|13485.42|13365.42|13485.42|13365.42|13484.28|13364.28|9
1647230810000|2022-03-14 04:06:50|13485.11|13365.11|13484.18|13364.18|13485.75|13365.75|13483.56|13363.56|9
1647230820000|2022-03-14 04:07:00|13484.16|13364.16|13483.81|13363.81|13484.16|13364.16|13483.64|13363.64|10
1647230830000|2022-03-14 04:07:10|13483.92|13363.92|13485.51|13365.51|13485.51|13365.51|13483.8|13363.8|10
1647230840000|2022-03-14 04:07:20|13485.61|13365.61|13487.96|13367.96|13487.96|13367.96|13485.58|13365.58|9
1647230850000|2022-03-14 04:07:30|13487.62|13367.62|13489.12|13369.12|13489.29|13369.29|13487.62|13367.62|10
1647230860000|2022-03-14 04:07:40|13489.21|13369.21|13489.22|13369.22|13489.64|13369.64|13488.81|13368.81|9
1647230870000|2022-03-14 04:07:50|13489.23|13369.23|13489.6|13369.6|13489.6|13369.6|13489.23|13369.23|5
1647230880000|2022-03-14 04:08:00|13489.56|13369.56|13490.69|13370.69|13490.9|13370.9|13489.49|13369.49|10
1647230890000|2022-03-14 04:08:10|13490.8|13370.8|13490.29|13370.29|13490.8|13370.8|13490.22|13370.22|10
1647230900000|2022-03-14 04:08:20|13490.3|13370.3|13490.49|13370.49|13490.49|13370.49|13490.14|13370.14|9
1647230910000|2022-03-14 04:08:30|13490.43|13370.43|13490.09|13370.09|13490.67|13370.67|13489.8|13369.8|8
1647230920000|2022-03-14 04:08:40|13490.17|13370.17|13491.19|13371.19|13491.24|13371.24|13490.17|13370.17|10
1647230930000|2022-03-14 04:08:50|13491.1|13371.1|13490.96|13370.96|13491.13|13371.13|13490.2|13370.2|10
1647230940000|2022-03-14 04:09:00|13491.43|13371.43|13492.19|13372.19|13492.19|13372.19|13491.36|13371.36|10
1647230950000|2022-03-14 04:09:10|13492.79|13372.79|13494.31|13374.31|13494.31|13374.31|13492.78|13372.78|7
1647230960000|2022-03-14 04:09:20|13494.22|13374.22|13493.32|13373.32|13494.43|13374.43|13493.32|13373.32|10
1647230970000|2022-03-14 04:09:30|13492.49|13372.49|13493.97|13373.97|13493.97|13373.97|13491.89|13371.89|9
1647230980000|2022-03-14 04:09:40|13493.74|13373.74|13496.96|13376.96|13496.96|13376.96|13493.74|13373.74|9
1647230990000|2022-03-14 04:09:50|13497.64|13377.64|13499|13379|13499.12|13379.12|13497.64|13377.64|9
1647231000000|2022-03-14 04:10:00|13498.59|13378.59|13498.13|13378.13|13498.64|13378.64|13498.13|13378.13|9
1647231010000|2022-03-14 04:10:10|13498.37|13378.37|13498.56|13378.56|13498.56|13378.56|13497.42|13377.42|10
1647231020000|2022-03-14 04:10:20|13498|13378|13503.8|13383.8|13503.8|13383.8|13498|13378|10
1647231030000|2022-03-14 04:10:30|13504.42|13384.42|13506.57|13386.57|13506.58|13386.58|13504.42|13384.42|10
1647231040000|2022-03-14 04:10:40|13506.74|13386.74|13506.85|13386.85|13507.16|13387.16|13506.74|13386.74|8
1647231050000|2022-03-14 04:10:50|13506.81|13386.81|13506.96|13386.96|13506.96|13386.96|13506.1|13386.1|10
1647231060000|2022-03-14 04:11:00|13506.83|13386.83|13508.29|13388.29|13508.29|13388.29|13505.27|13385.27|10
1647231070000|2022-03-14 04:11:10|13508.28|13388.28|13510.51|13390.51|13510.51|13390.51|13508.21|13388.21|7
1647231080000|2022-03-14 04:11:20|13510.85|13390.85|13519.07|13399.07|13519.07|13399.07|13510.85|13390.85|10
1647231090000|2022-03-14 04:11:30|13519.88|13399.88|13523.25|13403.25|13523.58|13403.58|13518.93|13398.93|10
1647231100000|2022-03-14 04:11:40|13523.51|13403.51|13528.97|13408.97|13528.97|13408.97|13523.51|13403.51|10
1647231110000|2022-03-14 04:11:50|13529.68|13409.68|13537.05|13417.05|13537.05|13417.05|13529.68|13409.68|10
1647231120000|2022-03-14 04:12:00|13537.88|13417.88|13546.82|13426.82|13546.82|13426.82|13537.88|13417.88|10
1647231130000|2022-03-14 04:12:10|13549.43|13429.43|13565.99|13445.99|13565.99|13445.99|13549.43|13429.43|10
1647231140000|2022-03-14 04:12:20|13566.49|13446.49|13577.83|13457.83|13577.83|13457.83|13565.66|13445.66|10
1647231150000|2022-03-14 04:12:30|13579.45|13459.45|13587.72|13467.72|13587.72|13467.72|13579.45|13459.45|10
1647231160000|2022-03-14 04:12:40|13587.67|13467.67|13594.7|13474.7|13595.14|13475.14|13587.67|13467.67|10
1647231170000|2022-03-14 04:12:50|13592.61|13472.61|13601.71|13481.71|13601.71|13481.71|13592.61|13472.61|10
1647231180000|2022-03-14 04:13:00|13601.38|13481.38|13631.12|13511.12|13631.12|13511.12|13601.38|13481.38|10
1647231190000|2022-03-14 04:13:10|13631.53|13511.53|13631.45|13511.45|13631.53|13511.53|13629.4|13509.4|10
1647231200000|2022-03-14 04:13:20|13631.12|13511.12|13627.42|13507.42|13631.54|13511.54|13627.42|13507.42|10
1647231210000|2022-03-14 04:13:30|13626.74|13506.74|13625.79|13505.79|13626.74|13506.74|13625.32|13505.32|10
1647231220000|2022-03-14 04:13:40|13626.2|13506.2|13625.35|13505.35|13626.52|13506.52|13625.01|13505.01|10
1647231230000|2022-03-14 04:13:50|13625.6|13505.6|13626.13|13506.13|13626.73|13506.73|13625.6|13505.6|9
1647231240000|2022-03-14 04:14:00|13626.66|13506.66|13644.98|13524.98|13644.98|13524.98|13626.35|13506.35|10
1647231250000|2022-03-14 04:14:10|13646.64|13526.64|13665.15|13545.15|13665.15|13545.15|13646.64|13526.64|10
1647231260000|2022-03-14 04:14:20|13670.43|13550.43|13678.41|13558.41|13678.84|13558.84|13669.68|13549.68|10
1647231270000|2022-03-14 04:14:30|13678.6|13558.6|13684.21|13564.21|13684.21|13564.21|13678.6|13558.6|10
1647231280000|2022-03-14 04:14:40|13684.46|13564.46|13685.04|13565.04|13685.04|13565.04|13683.45|13563.45|10
1647231290000|2022-03-14 04:14:50|13684.85|13564.85|13690.69|13570.69|13690.72|13570.72|13684.85|13564.85|10
1647231300000|2022-03-14 04:15:00|13691.18|13571.18|13696.22|13576.22|13696.22|13576.22|13691.18|13571.18|10
1647231310000|2022-03-14 04:15:10|13697.08|13577.08|13701.51|13581.51|13701.76|13581.76|13697.08|13577.08|10
1647231320000|2022-03-14 04:15:20|13700.26|13580.26|13725.03|13605.03|13725.03|13605.03|13700.26|13580.26|9
1647231330000|2022-03-14 04:15:30|13726.27|13606.27|13723.18|13603.18|13726.27|13606.27|13721.87|13601.87|10
1647231340000|2022-03-14 04:15:40|13724.11|13604.11|13724.18|13604.18|13726.54|13606.54|13724.08|13604.08|10
1647231350000|2022-03-14 04:15:50|13723.5|13603.5|13726.87|13606.87|13726.91|13606.91|13722.59|13602.59|10
1647231360000|2022-03-14 04:16:00|13726.43|13606.43|13733.15|13613.15|13733.15|13613.15|13726.43|13606.43|10
1647231370000|2022-03-14 04:16:10|13734.33|13614.33|13741.51|13621.51|13741.51|13621.51|13733.87|13613.87|10
1647231380000|2022-03-14 04:16:20|13742.58|13622.58|13741.95|13621.95|13742.81|13622.81|13741.47|13621.47|9
1647231390000|2022-03-14 04:16:30|13742.01|13622.01|13743.39|13623.39|13743.39|13623.39|13741.8|13621.8|10
1647231400000|2022-03-14 04:16:40|13743.77|13623.77|13748.58|13628.58|13748.58|13628.58|13743.77|13623.77|10
1647231410000|2022-03-14 04:16:50|13748.88|13628.88|13754.64|13634.64|13754.64|13634.64|13748.88|13628.88|10
1647231420000|2022-03-14 04:17:00|13754.56|13634.56|13758.14|13638.14|13758.14|13638.14|13754.56|13634.56|10
1647231430000|2022-03-14 04:17:10|13757.42|13637.42|13763.11|13643.11|13763.11|13643.11|13757.37|13637.37|10
1647231440000|2022-03-14 04:17:20|13764.24|13644.24|13767.63|13647.63|13767.63|13647.63|13764.24|13644.24|10
1647231450000|2022-03-14 04:17:30|13767.43|13647.43|13766.27|13646.27|13768.48|13648.48|13766.27|13646.27|10
1647231460000|2022-03-14 04:17:40|13767.13|13647.13|13769.9|13649.9|13770.91|13650.91|13767.13|13647.13|10
1647231470000|2022-03-14 04:17:50|13770.37|13650.37|13769.77|13649.77|13770.86|13650.86|13769.7|13649.7|10
1647231480000|2022-03-14 04:18:00|13769.29|13649.29|13764.34|13644.34|13769.29|13649.29|13764.34|13644.34|10
1647231490000|2022-03-14 04:18:10|13763.77|13643.77|13756.59|13636.59|13763.77|13643.77|13756.59|13636.59|10
1647231500000|2022-03-14 04:18:20|13756.21|13636.21|13754.59|13634.59|13756.21|13636.21|13754.59|13634.59|10
1647231510000|2022-03-14 04:18:30|13754.47|13634.47|13755.37|13635.37|13755.43|13635.43|13754.47|13634.47|10
1647231520000|2022-03-14 04:18:40|13755.42|13635.42|13753.46|13633.46|13755.9|13635.9|13753.46|13633.46|10
1647231530000|2022-03-14 04:18:50|13753.4|13633.4|13751.88|13631.88|13753.76|13633.76|13751.88|13631.88|10
1647231540000|2022-03-14 04:19:00|13751.99|13631.99|13748.42|13628.42|13752|13632|13748.42|13628.42|10
1647231550000|2022-03-14 04:19:10|13747.43|13627.43|13741.58|13621.58|13747.43|13627.43|13741.58|13621.58|10
1647231560000|2022-03-14 04:19:20|13740.46|13620.46|13736|13616|13740.46|13620.46|13735.31|13615.31|10
1647231570000|2022-03-14 04:19:30|13735.87|13615.87|13735.26|13615.26|13736.57|13616.57|13735.26|13615.26|10
1647231580000|2022-03-14 04:19:40|13734.88|13614.88|13730.18|13610.18|13734.88|13614.88|13730.18|13610.18|10
1647231590000|2022-03-14 04:19:50|13727.32|13607.32|13720.8|13600.8|13727.32|13607.32|13720.8|13600.8|10
1647231600000|2022-03-14 04:20:00|13720.34|13600.34|13720.35|13600.35|13720.35|13600.35|13718.77|13598.77|10
1647231610000|2022-03-14 04:20:10|13720.73|13600.73|13723.89|13603.89|13723.89|13603.89|13720.73|13600.73|10
1647231620000|2022-03-14 04:20:20|13724.82|13604.82|13726.82|13606.82|13727.95|13607.95|13724.82|13604.82|10
1647231630000|2022-03-14 04:20:30|13725.9|13605.9|13724.26|13604.26|13725.9|13605.9|13724.26|13604.26|9
1647231640000|2022-03-14 04:20:40|13724.14|13604.14|13723.48|13603.48|13724.52|13604.52|13723.34|13603.34|10
1647231650000|2022-03-14 04:20:50|13723.55|13603.55|13715.73|13595.73|13723.55|13603.55|13715.73|13595.73|10
1647231660000|2022-03-14 04:21:00|13713.3|13593.3|13710.26|13590.26|13713.39|13593.39|13710.26|13590.26|10
1647231670000|2022-03-14 04:21:10|13710.49|13590.49|13709.52|13589.52|13710.49|13590.49|13708.67|13588.67|10
1647231680000|2022-03-14 04:21:20|13709.77|13589.77|13710.8|13590.8|13711.35|13591.35|13709.77|13589.77|10
1647231690000|2022-03-14 04:21:30|13710.52|13590.52|13707.59|13587.59|13710.52|13590.52|13707.3|13587.3|10
1647231700000|2022-03-14 04:21:40|13707.8|13587.8|13709.33|13589.33|13709.33|13589.33|13707.8|13587.8|10
1647231710000|2022-03-14 04:21:50|13709.17|13589.17|13712.14|13592.14|13712.14|13592.14|13709.12|13589.12|10
1647231720000|2022-03-14 04:22:00|13712.07|13592.07|13709.29|13589.29|13712.07|13592.07|13709.29|13589.29|10
1647231730000|2022-03-14 04:22:10|13709.74|13589.74|13709.9|13589.9|13710.4|13590.4|13709.73|13589.73|10
1647231740000|2022-03-14 04:22:20|13709.66|13589.66|13708.15|13588.15|13709.66|13589.66|13706.76|13586.76|10
1647231750000|2022-03-14 04:22:30|13708.05|13588.05|13706.17|13586.17|13708.05|13588.05|13706.17|13586.17|9
1647231760000|2022-03-14 04:22:40|13706.04|13586.04|13705.93|13585.93|13706.24|13586.24|13705.56|13585.56|9
1647231770000|2022-03-14 04:22:50|13706.07|13586.07|13706.57|13586.57|13707.1|13587.1|13706.07|13586.07|10
1647231780000|2022-03-14 04:23:00|13707.24|13587.24|13708.67|13588.67|13708.67|13588.67|13707.03|13587.03|10
1647231790000|2022-03-14 04:23:10|13708.64|13588.64|13710.3|13590.3|13710.3|13590.3|13708.64|13588.64|10
1647231800000|2022-03-14 04:23:20|13709.74|13589.74|13710.76|13590.76|13710.92|13590.92|13709.68|13589.68|10
1647231810000|2022-03-14 04:23:30|13710.44|13590.44|13708.32|13588.32|13710.44|13590.44|13708.04|13588.04|10
1647231820000|2022-03-14 04:23:40|13707.32|13587.32|13707.45|13587.45|13707.51|13587.51|13706.86|13586.86|10
1647231830000|2022-03-14 04:23:50|13707.01|13587.01|13706.74|13586.74|13707.52|13587.52|13706.39|13586.39|10
1647231840000|2022-03-14 04:24:00|13706.57|13586.57|13704.22|13584.22|13706.58|13586.58|13704.22|13584.22|9
1647231850000|2022-03-14 04:24:10|13703.5|13583.5|13701.9|13581.9|13703.5|13583.5|13701.76|13581.76|10
1647231860000|2022-03-14 04:24:20|13701.82|13581.82|13700.11|13580.11|13702.04|13582.04|13700.11|13580.11|9
1647231870000|2022-03-14 04:24:30|13699.63|13579.63|13690.38|13570.38|13699.63|13579.63|13690.36|13570.36|10
1647231880000|2022-03-14 04:24:40|13689.59|13569.59|13688.86|13568.86|13689.96|13569.96|13688.48|13568.48|10
1647231890000|2022-03-14 04:24:50|13689.21|13569.21|13689.5|13569.5|13690.63|13570.63|13689.21|13569.21|10
1647231900000|2022-03-14 04:25:00|13690.17|13570.17|13690.34|13570.34|13690.9|13570.9|13690.17|13570.17|9
1647231910000|2022-03-14 04:25:10|13690.22|13570.22|13687.3|13567.3|13690.22|13570.22|13686.98|13566.98|8
1647231920000|2022-03-14 04:25:20|13686.75|13566.75|13685.66|13565.66|13686.75|13566.75|13684.34|13564.34|10
1647231930000|2022-03-14 04:25:30|13685.25|13565.25|13685.55|13565.55|13686.02|13566.02|13685.24|13565.24|10
1647231940000|2022-03-14 04:25:40|13685.65|13565.65|13686.49|13566.49|13686.68|13566.68|13685.65|13565.65|9
1647231950000|2022-03-14 04:25:50|13686.5|13566.5|13686.1|13566.1|13687.52|13567.52|13686.1|13566.1|10
1647231960000|2022-03-14 04:26:00|13686.21|13566.21|13686.62|13566.62|13686.9|13566.9|13686.21|13566.21|10
1647231970000|2022-03-14 04:26:10|13686.06|13566.06|13685.68|13565.68|13686.16|13566.16|13685.48|13565.48|9
1647231980000|2022-03-14 04:26:20|13685.98|13565.98|13684.79|13564.79|13686.19|13566.19|13684.79|13564.79|9
1647231990000|2022-03-14 04:26:30|13684.46|13564.46|13682.49|13562.49|13684.46|13564.46|13682.49|13562.49|10
1647232000000|2022-03-14 04:26:40|13682.53|13562.53|13685|13565|13685|13565|13682.53|13562.53|10
1647232010000|2022-03-14 04:26:50|13685.42|13565.42|13686.01|13566.01|13686.71|13566.71|13684.38|13564.38|10
1647232020000|2022-03-14 04:27:00|13686.12|13566.12|13694.9|13574.9|13694.9|13574.9|13686.12|13566.12|10
1647232030000|2022-03-14 04:27:10|13694.52|13574.52|13697.07|13577.07|13697.07|13577.07|13694.52|13574.52|10
1647232040000|2022-03-14 04:27:20|13697.37|13577.37|13699.51|13579.51|13699.51|13579.51|13697.3|13577.3|10
1647232050000|2022-03-14 04:27:30|13699.45|13579.45|13699.34|13579.34|13700.04|13580.04|13699.28|13579.28|10
1647232060000|2022-03-14 04:27:40|13699.17|13579.17|13697.14|13577.14|13699.17|13579.17|13697.14|13577.14|10
1647232070000|2022-03-14 04:27:50|13697|13577|13695.2|13575.2|13697.42|13577.42|13695.17|13575.17|10
1647232080000|2022-03-14 04:28:00|13695.14|13575.14|13691.96|13571.96|13695.14|13575.14|13691.96|13571.96|8
1647232090000|2022-03-14 04:28:10|13691.69|13571.69|13691.39|13571.39|13692.35|13572.35|13691.29|13571.29|10
1647232100000|2022-03-14 04:28:20|13691.27|13571.27|13691.11|13571.11|13692.43|13572.43|13690.82|13570.82|10
1647232110000|2022-03-14 04:28:30|13690.53|13570.53|13691.1|13571.1|13691.16|13571.16|13690.34|13570.34|8
1647232120000|2022-03-14 04:28:40|13691.11|13571.11|13692.42|13572.42|13692.42|13572.42|13691.11|13571.11|4
1647232130000|2022-03-14 04:28:50|13692.38|13572.38|13689.99|13569.99|13692.38|13572.38|13689.99|13569.99|9
1647232140000|2022-03-14 04:29:00|13689.84|13569.84|13688.96|13568.96|13689.84|13569.84|13687.45|13567.45|10
1647232150000|2022-03-14 04:29:10|13688.7|13568.7|13688.88|13568.88|13689.08|13569.08|13688.61|13568.61|9
1647232160000|2022-03-14 04:29:20|13688.59|13568.59|13686.35|13566.35|13688.84|13568.84|13686.06|13566.06|9
1647232170000|2022-03-14 04:29:30|13686.61|13566.61|13683.58|13563.58|13686.86|13566.86|13682.79|13562.79|10
1647232180000|2022-03-14 04:29:40|13683.19|13563.19|13682.92|13562.92|13683.76|13563.76|13682.57|13562.57|10
1647232190000|2022-03-14 04:29:50|13682.49|13562.49|13675.09|13555.09|13683.27|13563.27|13675.09|13555.09|10
1647232200000|2022-03-14 04:30:00|13673.01|13553.01|13671.12|13551.12|13673.01|13553.01|13670.53|13550.53|10
1647232210000|2022-03-14 04:30:10|13670.43|13550.43|13668.57|13548.57|13670.58|13550.58|13668.57|13548.57|10
1647232220000|2022-03-14 04:30:20|13668.52|13548.52|13668.81|13548.81|13668.95|13548.95|13668.52|13548.52|10
1647232230000|2022-03-14 04:30:30|13669.06|13549.06|13669.6|13549.6|13669.82|13549.82|13669.01|13549.01|10
1647232240000|2022-03-14 04:30:40|13669.95|13549.95|13670.8|13550.8|13670.8|13550.8|13668.79|13548.79|10
1647232250000|2022-03-14 04:30:50|13669.71|13549.71|13665.91|13545.91|13669.71|13549.71|13665.12|13545.12|10
1647232260000|2022-03-14 04:31:00|13665.07|13545.07|13664.69|13544.69|13665.31|13545.31|13663.79|13543.79|10
1647232270000|2022-03-14 04:31:10|13663.52|13543.52|13659.91|13539.91|13663.52|13543.52|13659.32|13539.32|10
1647232280000|2022-03-14 04:31:20|13660.08|13540.08|13645.95|13525.95|13660.08|13540.08|13645.95|13525.95|10
1647232290000|2022-03-14 04:31:30|13644.61|13524.61|13638.58|13518.58|13644.61|13524.61|13638.58|13518.58|10
1647232300000|2022-03-14 04:31:40|13636.54|13516.54|13632.34|13512.34|13636.54|13516.54|13632.34|13512.34|10
1647232310000|2022-03-14 04:31:50|13632.08|13512.08|13631.37|13511.37|13632.08|13512.08|13630.79|13510.79|10
1647232320000|2022-03-14 04:32:00|13631.51|13511.51|13624.72|13504.72|13631.51|13511.51|13624.72|13504.72|10
1647232330000|2022-03-14 04:32:10|13624.67|13504.67|13616.13|13496.13|13624.93|13504.93|13616.13|13496.13|10
1647232340000|2022-03-14 04:32:20|13615.9|13495.9|13612.26|13492.26|13616.06|13496.06|13612.26|13492.26|10
1647232350000|2022-03-14 04:32:30|13612.2|13492.2|13611.79|13491.79|13612.85|13492.85|13611.79|13491.79|10
1647232360000|2022-03-14 04:32:40|13612.01|13492.01|13609.36|13489.36|13612.01|13492.01|13609.36|13489.36|10
1647232370000|2022-03-14 04:32:50|13609.22|13489.22|13610.28|13490.28|13610.42|13490.42|13608.28|13488.28|10
1647232380000|2022-03-14 04:33:00|13610.55|13490.55|13611.07|13491.07|13611.42|13491.42|13610.55|13490.55|10
1647232390000|2022-03-14 04:33:10|13611.33|13491.33|13612.37|13492.37|13612.68|13492.68|13611.33|13491.33|10
1647232400000|2022-03-14 04:33:20|13613|13493|13612.44|13492.44|13613.4|13493.4|13612.44|13492.44|10
1647232410000|2022-03-14 04:33:30|13612.25|13492.25|13612.95|13492.95|13613.33|13493.33|13612.15|13492.15|10
1647232420000|2022-03-14 04:33:40|13613.16|13493.16|13616.85|13496.85|13616.96|13496.96|13613.16|13493.16|10
1647232430000|2022-03-14 04:33:50|13617.06|13497.06|13616.64|13496.64|13617.18|13497.18|13616.52|13496.52|10
1647232440000|2022-03-14 04:34:00|13616.47|13496.47|13614.96|13494.96|13616.47|13496.47|13614.92|13494.92|10
1647232450000|2022-03-14 04:34:10|13614.82|13494.82|13615.32|13495.32|13615.51|13495.51|13614.82|13494.82|9
1647232460000|2022-03-14 04:34:20|13617.23|13497.23|13619.12|13499.12|13619.33|13499.33|13617.23|13497.23|10
1647232470000|2022-03-14 04:34:30|13618.83|13498.83|13620.46|13500.46|13620.46|13500.46|13618.83|13498.83|8
1647232480000|2022-03-14 04:34:40|13619.3|13499.3|13619.13|13499.13|13619.3|13499.3|13619.07|13499.07|8
1647232490000|2022-03-14 04:34:50|13619.05|13499.05|13617.36|13497.36|13619.05|13499.05|13617.33|13497.33|9
1647232500000|2022-03-14 04:35:00|13617.49|13497.49|13614.06|13494.06|13617.49|13497.49|13613.78|13493.78|10
1647232510000|2022-03-14 04:35:10|13613.85|13493.85|13611.35|13491.35|13613.85|13493.85|13611.35|13491.35|10
1647232520000|2022-03-14 04:35:20|13610.56|13490.56|13609.48|13489.48|13610.56|13490.56|13609.17|13489.17|9
1647232530000|2022-03-14 04:35:30|13609.16|13489.16|13612.24|13492.24|13612.24|13492.24|13608.95|13488.95|10
1647232540000|2022-03-14 04:35:40|13613.09|13493.09|13615.32|13495.32|13615.32|13495.32|13613.09|13493.09|10
1647232550000|2022-03-14 04:35:50|13616.39|13496.39|13617.03|13497.03|13617.03|13497.03|13616.31|13496.31|10
1647232560000|2022-03-14 04:36:00|13617.12|13497.12|13617.2|13497.2|13617.33|13497.33|13617.12|13497.12|7
1647232570000|2022-03-14 04:36:10|13617.22|13497.22|13617.05|13497.05|13617.45|13497.45|13616.96|13496.96|8
1647232580000|2022-03-14 04:36:20|13616.95|13496.95|13615.68|13495.68|13616.95|13496.95|13615.23|13495.23|10
1647232590000|2022-03-14 04:36:30|13615.92|13495.92|13614.71|13494.71|13615.92|13495.92|13614.66|13494.66|9
1647232600000|2022-03-14 04:36:40|13614.63|13494.63|13614.44|13494.44|13614.63|13494.63|13614.19|13494.19|7
1647232610000|2022-03-14 04:36:50|13614.43|13494.43|13609.77|13489.77|13614.43|13494.43|13609.77|13489.77|10
1647232620000|2022-03-14 04:37:00|13609.03|13489.03|13608.88|13488.88|13610.7|13490.7|13608.83|13488.83|10
1647232630000|2022-03-14 04:37:10|13608.89|13488.89|13610.65|13490.65|13610.94|13490.94|13608.68|13488.68|10
1647232640000|2022-03-14 04:37:20|13610.4|13490.4|13610.11|13490.11|13610.4|13490.4|13610.11|13490.11|10
1647232650000|2022-03-14 04:37:30|13609.86|13489.86|13611.16|13491.16|13611.16|13491.16|13609.42|13489.42|9
1647232660000|2022-03-14 04:37:40|13611.2|13491.2|13611.83|13491.83|13611.83|13491.83|13611.11|13491.11|10
1647232670000|2022-03-14 04:37:50|13611.8|13491.8|13612.91|13492.91|13612.91|13492.91|13611.11|13491.11|10
1647232680000|2022-03-14 04:38:00|13613.38|13493.38|13613.19|13493.19|13613.43|13493.43|13612.37|13492.37|9
1647232690000|2022-03-14 04:38:10|13613.2|13493.2|13613.65|13493.65|13613.65|13493.65|13613.15|13493.15|9
1647232700000|2022-03-14 04:38:20|13613.69|13493.69|13612.64|13492.64|13613.69|13493.69|13612.11|13492.11|10
1647232710000|2022-03-14 04:38:30|13612.83|13492.83|13612.07|13492.07|13613.27|13493.27|13612.07|13492.07|9
1647232720000|2022-03-14 04:38:40|13612.81|13492.81|13612.79|13492.79|13613.46|13493.46|13612.44|13492.44|9
1647232730000|2022-03-14 04:38:50|13612.75|13492.75|13612.86|13492.86|13613.03|13493.03|13612.68|13492.68|7
1647232740000|2022-03-14 04:39:00|13612.58|13492.58|13612.51|13492.51|13613.32|13493.32|13612.43|13492.43|10
1647232750000|2022-03-14 04:39:10|13612.39|13492.39|13612.1|13492.1|13612.43|13492.43|13612.05|13492.05|10
1647232760000|2022-03-14 04:39:20|13612.02|13492.02|13611.7|13491.7|13612.02|13492.02|13611.7|13491.7|8
1647232770000|2022-03-14 04:39:30|13611.69|13491.69|13613.37|13493.37|13613.37|13493.37|13611.63|13491.63|8
1647232780000|2022-03-14 04:39:40|13613.17|13493.17|13615.04|13495.04|13615.04|13495.04|13612.19|13492.19|10
1647232790000|2022-03-14 04:39:50|13615.01|13495.01|13616.93|13496.93|13616.93|13496.93|13615.01|13495.01|9
1647232800000|2022-03-14 04:40:00|13617.48|13497.48|13619.13|13499.13|13619.13|13499.13|13617.48|13497.48|9
1647232810000|2022-03-14 04:40:10|13619.08|13499.08|13618.2|13498.2|13619.08|13499.08|13618.15|13498.15|10
1647232820000|2022-03-14 04:40:20|13617.01|13497.01|13617.87|13497.87|13618.35|13498.35|13617.01|13497.01|10
1647232830000|2022-03-14 04:40:30|13617.36|13497.36|13618.4|13498.4|13618.42|13498.42|13617.36|13497.36|7
1647232840000|2022-03-14 04:40:40|13618.41|13498.41|13619.81|13499.81|13619.81|13499.81|13617.91|13497.91|10
1647232850000|2022-03-14 04:40:50|13619.82|13499.82|13620.78|13500.78|13620.78|13500.78|13619.82|13499.82|6
1647232860000|2022-03-14 04:41:00|13620.61|13500.61|13621.09|13501.09|13621.09|13501.09|13620.61|13500.61|6
1647232870000|2022-03-14 04:41:10|13621.3|13501.3|13621.09|13501.09|13621.83|13501.83|13621.09|13501.09|9
1647232880000|2022-03-14 04:41:20|13621.16|13501.16|13619.7|13499.7|13621.16|13501.16|13619.34|13499.34|10
1647232890000|2022-03-14 04:41:30|13619.68|13499.68|13619.06|13499.06|13619.68|13499.68|13619.06|13499.06|6
1647232900000|2022-03-14 04:41:40|13618.96|13498.96|13618.72|13498.72|13618.99|13498.99|13618.66|13498.66|9
1647232910000|2022-03-14 04:41:50|13618.7|13498.7|13615.92|13495.92|13618.84|13498.84|13615.92|13495.92|10
1647232920000|2022-03-14 04:42:00|13615.79|13495.79|13616.09|13496.09|13616.09|13496.09|13615.1|13495.1|10
1647232930000|2022-03-14 04:42:10|13615.93|13495.93|13618.32|13498.32|13618.32|13498.32|13615.69|13495.69|10
1647232940000|2022-03-14 04:42:20|13617.96|13497.96|13620.9|13500.9|13620.9|13500.9|13617.96|13497.96|10
1647232950000|2022-03-14 04:42:30|13620.73|13500.73|13621.46|13501.46|13621.51|13501.51|13620.37|13500.37|10
1647232960000|2022-03-14 04:42:40|13621.77|13501.77|13622.8|13502.8|13623.11|13503.11|13621.76|13501.76|10
1647232970000|2022-03-14 04:42:50|13622.58|13502.58|13620.16|13500.16|13622.58|13502.58|13620.16|13500.16|10
1647232980000|2022-03-14 04:43:00|13619.49|13499.49|13617.5|13497.5|13619.53|13499.53|13617.45|13497.45|10
1647232990000|2022-03-14 04:43:10|13616.94|13496.94|13616.53|13496.53|13616.94|13496.94|13616.37|13496.37|9
1647233000000|2022-03-14 04:43:20|13616.19|13496.19|13617.12|13497.12|13617.12|13497.12|13615.99|13495.99|9
1647233010000|2022-03-14 04:43:30|13617.15|13497.15|13618.06|13498.06|13618.06|13498.06|13617.15|13497.15|10
1647233020000|2022-03-14 04:43:40|13618.01|13498.01|13617.1|13497.1|13618.07|13498.07|13617.1|13497.1|10
1647233030000|2022-03-14 04:43:50|13616.49|13496.49|13617.28|13497.28|13618.17|13498.17|13616.49|13496.49|10
1647233040000|2022-03-14 04:44:00|13617.41|13497.41|13618.13|13498.13|13618.13|13498.13|13616.92|13496.92|10
1647233050000|2022-03-14 04:44:10|13617.49|13497.49|13617.37|13497.37|13617.61|13497.61|13617.37|13497.37|8
1647233060000|2022-03-14 04:44:20|13617.44|13497.44|13616.56|13496.56|13617.44|13497.44|13616.43|13496.43|10
1647233070000|2022-03-14 04:44:30|13616.55|13496.55|13616.34|13496.34|13616.87|13496.87|13616.34|13496.34|7
1647233080000|2022-03-14 04:44:40|13616.51|13496.51|13614.11|13494.11|13616.51|13496.51|13614.11|13494.11|10
1647233090000|2022-03-14 04:44:50|13614.15|13494.15|13612.24|13492.24|13614.15|13494.15|13612.24|13492.24|10
1647233100000|2022-03-14 04:45:00|13612.22|13492.22|13613.52|13493.52|13613.52|13493.52|13612.21|13492.21|9
1647233110000|2022-03-14 04:45:10|13613.14|13493.14|13611.53|13491.53|13613.14|13493.14|13611.2|13491.2|10
1647233120000|2022-03-14 04:45:20|13611.68|13491.68|13612.8|13492.8|13612.8|13492.8|13611.31|13491.31|9
1647233130000|2022-03-14 04:45:30|13612.98|13492.98|13614.25|13494.25|13614.25|13494.25|13612.98|13492.98|9
1647233140000|2022-03-14 04:45:40|13614.27|13494.27|13613.13|13493.13|13614.47|13494.47|13613.1|13493.1|10
1647233150000|2022-03-14 04:45:50|13613.04|13493.04|13613.23|13493.23|13614.32|13494.32|13613.04|13493.04|9
1647233160000|2022-03-14 04:46:00|13613.05|13493.05|13613.02|13493.02|13613.05|13493.05|13611.96|13491.96|10
1647233170000|2022-03-14 04:46:10|13612.48|13492.48|13609.56|13489.56|13612.48|13492.48|13609.55|13489.55|10
1647233180000|2022-03-14 04:46:20|13609.47|13489.47|13609.05|13489.05|13609.47|13489.47|13608.78|13488.78|8
1647233190000|2022-03-14 04:46:30|13608.87|13488.87|13608.96|13488.96|13609.5|13489.5|13608.78|13488.78|10
1647233200000|2022-03-14 04:46:40|13608.87|13488.87|13609.16|13489.16|13609.16|13489.16|13608.68|13488.68|9
1647233210000|2022-03-14 04:46:50|13609|13489|13608.61|13488.61|13609.01|13489.01|13608.61|13488.61|8
1647233220000|2022-03-14 04:47:00|13608.65|13488.65|13608.92|13488.92|13608.92|13488.92|13608.31|13488.31|9
1647233230000|2022-03-14 04:47:10|13609.03|13489.03|13610.36|13490.36|13610.38|13490.38|13608.82|13488.82|9
1647233240000|2022-03-14 04:47:20|13610.41|13490.41|13609.76|13489.76|13610.41|13490.41|13609.44|13489.44|8
1647233250000|2022-03-14 04:47:30|13609.79|13489.79|13610.07|13490.07|13610.3|13490.3|13609.55|13489.55|7
1647233260000|2022-03-14 04:47:40|13609.98|13489.98|13610.08|13490.08|13610.26|13490.26|13609.85|13489.85|7
1647233270000|2022-03-14 04:47:50|13610.52|13490.52|13610.76|13490.76|13610.86|13490.86|13610.13|13490.13|9
1647233280000|2022-03-14 04:48:00|13610.78|13490.78|13610.63|13490.63|13610.78|13490.78|13610.59|13490.59|10
1647233290000|2022-03-14 04:48:10|13610.67|13490.67|13610.57|13490.57|13610.67|13490.67|13610.41|13490.41|9
1647233300000|2022-03-14 04:48:20|13610.7|13490.7|13610.54|13490.54|13610.81|13490.81|13610.52|13490.52|8
1647233310000|2022-03-14 04:48:30|13610.73|13490.73|13609.62|13489.62|13610.73|13490.73|13609.62|13489.62|9
1647233320000|2022-03-14 04:48:40|13609.75|13489.75|13610.57|13490.57|13611.1|13491.1|13609.75|13489.75|10
1647233330000|2022-03-14 04:48:50|13610.63|13490.63|13611.11|13491.11|13611.14|13491.14|13610.43|13490.43|10
1647233340000|2022-03-14 04:49:00|13611.12|13491.12|13611.01|13491.01|13611.12|13491.12|13610.53|13490.53|5
1647233350000|2022-03-14 04:49:10|13611.29|13491.29|13611.8|13491.8|13611.8|13491.8|13611.14|13491.14|10
1647233360000|2022-03-14 04:49:20|13611.98|13491.98|13611.66|13491.66|13611.98|13491.98|13610.82|13490.82|10
1647233370000|2022-03-14 04:49:30|13611.95|13491.95|13611.38|13491.38|13611.95|13491.95|13611.38|13491.38|8
1647233380000|2022-03-14 04:49:40|13611.02|13491.02|13611|13491|13611.02|13491.02|13610.72|13490.72|9
1647233390000|2022-03-14 04:49:50|13610.79|13490.79|13611.16|13491.16|13611.83|13491.83|13610.79|13490.79|8
1647233400000|2022-03-14 04:50:00|13611.19|13491.19|13613.42|13493.42|13613.64|13493.64|13611.19|13491.19|10
1647233410000|2022-03-14 04:50:10|13613.51|13493.51|13615.61|13495.61|13615.63|13495.63|13613.51|13493.51|10
1647233420000|2022-03-14 04:50:20|13615.87|13495.87|13616.19|13496.19|13616.19|13496.19|13615.87|13495.87|7
1647233430000|2022-03-14 04:50:30|13616.39|13496.39|13617.97|13497.97|13617.97|13497.97|13616.39|13496.39|8
1647233440000|2022-03-14 04:50:40|13617.86|13497.86|13619.54|13499.54|13619.54|13499.54|13617.86|13497.86|10
1647233450000|2022-03-14 04:50:50|13619.94|13499.94|13622.31|13502.31|13622.34|13502.34|13619.92|13499.92|10
1647233460000|2022-03-14 04:51:00|13622.34|13502.34|13622.07|13502.07|13622.34|13502.34|13621.97|13501.97|7
1647233470000|2022-03-14 04:51:10|13622.59|13502.59|13624.81|13504.81|13624.81|13504.81|13622.43|13502.43|10
1647233480000|2022-03-14 04:51:20|13624.96|13504.96|13624.71|13504.71|13625.54|13505.54|13624.71|13504.71|10
1647233490000|2022-03-14 04:51:30|13624.75|13504.75|13624.44|13504.44|13624.75|13504.75|13623.99|13503.99|10
1647233500000|2022-03-14 04:51:40|13624.39|13504.39|13622.46|13502.46|13624.39|13504.39|13622.38|13502.38|10
1647233510000|2022-03-14 04:51:50|13622.17|13502.17|13622.15|13502.15|13622.26|13502.26|13621.7|13501.7|10
1647233520000|2022-03-14 04:52:00|13622.3|13502.3|13623.29|13503.29|13623.29|13503.29|13622.22|13502.22|10
1647233530000|2022-03-14 04:52:10|13622.43|13502.43|13622.59|13502.59|13622.59|13502.59|13622.17|13502.17|9
1647233540000|2022-03-14 04:52:20|13622.55|13502.55|13621.99|13501.99|13622.62|13502.62|13621.74|13501.74|9
1647233550000|2022-03-14 04:52:30|13622.24|13502.24|13621.57|13501.57|13622.24|13502.24|13621.57|13501.57|9
1647233560000|2022-03-14 04:52:40|13621.65|13501.65|13621.1|13501.1|13621.65|13501.65|13621.1|13501.1|9
1647233570000|2022-03-14 04:52:50|13621.18|13501.18|13619.77|13499.77|13621.18|13501.18|13619.77|13499.77|10
1647233580000|2022-03-14 04:53:00|13619.84|13499.84|13620.58|13500.58|13620.66|13500.66|13619.84|13499.84|7
1647233590000|2022-03-14 04:53:10|13620.7|13500.7|13619.3|13499.3|13620.7|13500.7|13619.3|13499.3|9
1647233600000|2022-03-14 04:53:20|13619.35|13499.35|13619.08|13499.08|13619.46|13499.46|13618.87|13498.87|10
1647233610000|2022-03-14 04:53:30|13619.13|13499.13|13619.8|13499.8|13619.83|13499.83|13619.13|13499.13|9
1647233620000|2022-03-14 04:53:40|13619.81|13499.81|13619.32|13499.32|13619.92|13499.92|13619.32|13499.32|5
1647233630000|2022-03-14 04:53:50|13619.38|13499.38|13620.39|13500.39|13620.39|13500.39|13619.26|13499.26|7
1647233640000|2022-03-14 04:54:00|13619.58|13499.58|13616.87|13496.87|13619.58|13499.58|13616.87|13496.87|9
1647233650000|2022-03-14 04:54:10|13616.54|13496.54|13609.71|13489.71|13616.54|13496.54|13609.71|13489.71|10
1647233660000|2022-03-14 04:54:20|13609.38|13489.38|13605.7|13485.7|13609.38|13489.38|13605.7|13485.7|8
1647233670000|2022-03-14 04:54:30|13603.93|13483.93|13600.48|13480.48|13603.93|13483.93|13600.27|13480.27|10
1647233680000|2022-03-14 04:54:40|13600.8|13480.8|13597.74|13477.74|13601.1|13481.1|13597.74|13477.74|10
1647233690000|2022-03-14 04:54:50|13597.5|13477.5|13595.99|13475.99|13597.5|13477.5|13595.84|13475.84|10
1647233700000|2022-03-14 04:55:00|13595.48|13475.48|13596.13|13476.13|13596.15|13476.15|13595.36|13475.36|7
1647233710000|2022-03-14 04:55:10|13596.01|13476.01|13597.19|13477.19|13597.19|13477.19|13596.01|13476.01|10
1647233720000|2022-03-14 04:55:20|13596.08|13476.08|13596.55|13476.55|13596.81|13476.81|13595.07|13475.07|10
1647233730000|2022-03-14 04:55:30|13596.87|13476.87|13597.41|13477.41|13597.41|13477.41|13596.85|13476.85|9
1647233740000|2022-03-14 04:55:40|13597.3|13477.3|13595.36|13475.36|13597.3|13477.3|13595.36|13475.36|7
1647233750000|2022-03-14 04:55:50|13595.5|13475.5|13594.43|13474.43|13595.81|13475.81|13594.43|13474.43|9
1647233760000|2022-03-14 04:56:00|13593.97|13473.97|13593.91|13473.91|13593.97|13473.97|13593.57|13473.57|8
1647233770000|2022-03-14 04:56:10|13593.81|13473.81|13592.68|13472.68|13593.81|13473.81|13592.68|13472.68|9
1647233780000|2022-03-14 04:56:20|13592.67|13472.67|13591.26|13471.26|13592.67|13472.67|13591.26|13471.26|10
1647233790000|2022-03-14 04:56:30|13591.39|13471.39|13591.95|13471.95|13591.95|13471.95|13591.39|13471.39|9
1647233800000|2022-03-14 04:56:40|13591.74|13471.74|13591.81|13471.81|13592.12|13472.12|13591.74|13471.74|8
1647233810000|2022-03-14 04:56:50|13591.59|13471.59|13591.56|13471.56|13591.69|13471.69|13590.85|13470.85|10
1647233820000|2022-03-14 04:57:00|13591.71|13471.71|13592.45|13472.45|13592.6|13472.6|13591.71|13471.71|10
1647233830000|2022-03-14 04:57:10|13592.49|13472.49|13592.39|13472.39|13592.56|13472.56|13592.28|13472.28|9
1647233840000|2022-03-14 04:57:20|13592.18|13472.18|13592.53|13472.53|13592.55|13472.55|13592.13|13472.13|8
1647233850000|2022-03-14 04:57:30|13592.5|13472.5|13591.34|13471.34|13592.5|13472.5|13591.31|13471.31|9
1647233860000|2022-03-14 04:57:40|13591.38|13471.38|13590.63|13470.63|13591.53|13471.53|13590.63|13470.63|9
1647233870000|2022-03-14 04:57:50|13590.65|13470.65|13592.03|13472.03|13592.33|13472.33|13590.65|13470.65|10
1647233880000|2022-03-14 04:58:00|13592.06|13472.06|13593.3|13473.3|13593.3|13473.3|13592.06|13472.06|9
1647233890000|2022-03-14 04:58:10|13593.65|13473.65|13595.65|13475.65|13595.65|13475.65|13593.36|13473.36|10
1647233900000|2022-03-14 04:58:20|13595.69|13475.69|13596.11|13476.11|13596.32|13476.32|13595.69|13475.69|10
1647233910000|2022-03-14 04:58:30|13596.14|13476.14|13596.11|13476.11|13596.14|13476.14|13595.95|13475.95|9
1647233920000|2022-03-14 04:58:40|13595.98|13475.98|13596.75|13476.75|13596.75|13476.75|13595.98|13475.98|8
1647233930000|2022-03-14 04:58:50|13596.81|13476.81|13596.94|13476.94|13596.94|13476.94|13596.55|13476.55|7
1647233940000|2022-03-14 04:59:00|13597.64|13477.64|13598.64|13478.64|13599.08|13479.08|13597.64|13477.64|10
1647233950000|2022-03-14 04:59:10|13598.52|13478.52|13600.62|13480.62|13600.62|13480.62|13598.47|13478.47|10
1647233960000|2022-03-14 04:59:20|13600.72|13480.72|13602.1|13482.1|13602.1|13482.1|13600.72|13480.72|10
1647233970000|2022-03-14 04:59:30|13602.69|13482.69|13606.89|13486.89|13606.89|13486.89|13602.69|13482.69|10
1647233980000|2022-03-14 04:59:40|13606.84|13486.84|13612.01|13492.01|13612.01|13492.01|13606.53|13486.53|10
1647233990000|2022-03-14 04:59:50|13612.34|13492.34|13613.28|13493.28|13613.38|13493.38|13611.86|13491.86|10
1647234000000|2022-03-14 05:00:00|13613.44|13493.44|13613.79|13493.79|13614.54|13494.54|13613.3|13493.3|10
1647234010000|2022-03-14 05:00:10|13614.11|13494.11|13614.84|13494.84|13615.13|13495.13|13613.95|13493.95|9
1647234020000|2022-03-14 05:00:20|13616.22|13496.22|13615.27|13495.27|13616.3|13496.3|13615.27|13495.27|10
1647234030000|2022-03-14 05:00:30|13615.42|13495.42|13615.96|13495.96|13615.96|13495.96|13615.04|13495.04|9
1647234040000|2022-03-14 05:00:40|13616.1|13496.1|13620.82|13500.82|13620.82|13500.82|13616.1|13496.1|10
1647234050000|2022-03-14 05:00:50|13621.03|13501.03|13623.87|13503.87|13624.13|13504.13|13621.03|13501.03|10
1647234060000|2022-03-14 05:01:00|13624.24|13504.24|13626.17|13506.17|13626.17|13506.17|13624.24|13504.24|10
1647234070000|2022-03-14 05:01:10|13628.18|13508.18|13628.25|13508.25|13629.96|13509.96|13628.18|13508.18|10
1647234080000|2022-03-14 05:01:20|13628.33|13508.33|13623.35|13503.35|13628.33|13508.33|13622.52|13502.52|10
1647234090000|2022-03-14 05:01:30|13622.92|13502.92|13623|13503|13623.27|13503.27|13622.27|13502.27|9
1647234100000|2022-03-14 05:01:40|13623.19|13503.19|13623.29|13503.29|13623.29|13503.29|13623.03|13503.03|6
1647234110000|2022-03-14 05:01:50|13623.21|13503.21|13622.89|13502.89|13623.34|13503.34|13622.63|13502.63|9
1647234120000|2022-03-14 05:02:00|13622.57|13502.57|13622|13502|13623.26|13503.26|13621.91|13501.91|10
1647234130000|2022-03-14 05:02:10|13622.43|13502.43|13622.53|13502.53|13622.78|13502.78|13621.95|13501.95|10
1647234140000|2022-03-14 05:02:20|13622.3|13502.3|13620.46|13500.46|13622.3|13502.3|13620.46|13500.46|10
1647234150000|2022-03-14 05:02:30|13620.33|13500.33|13618.52|13498.52|13620.36|13500.36|13618.39|13498.39|8
1647234160000|2022-03-14 05:02:40|13618.74|13498.74|13617.32|13497.32|13618.74|13498.74|13617.32|13497.32|10
1647234170000|2022-03-14 05:02:50|13617.1|13497.1|13613.57|13493.57|13617.1|13497.1|13613.56|13493.56|10
1647234180000|2022-03-14 05:03:00|13613.69|13493.69|13612.95|13492.95|13614.1|13494.1|13612.95|13492.95|10
1647234190000|2022-03-14 05:03:10|13612.93|13492.93|13612.7|13492.7|13612.93|13492.93|13611.93|13491.93|9
1647234200000|2022-03-14 05:03:20|13612.6|13492.6|13612.96|13492.96|13613.02|13493.02|13612.21|13492.21|10
1647234210000|2022-03-14 05:03:30|13613.04|13493.04|13608.93|13488.93|13613.04|13493.04|13608.93|13488.93|7
1647234220000|2022-03-14 05:03:40|13608.77|13488.77|13603.6|13483.6|13608.77|13488.77|13603.6|13483.6|9
1647234230000|2022-03-14 05:03:50|13603.49|13483.49|13601.44|13481.44|13603.49|13483.49|13601.19|13481.19|8
1647234240000|2022-03-14 05:04:00|13601.46|13481.46|13601.97|13481.97|13601.98|13481.98|13601.26|13481.26|9
1647234250000|2022-03-14 05:04:10|13602.04|13482.04|13602.24|13482.24|13602.4|13482.4|13602.01|13482.01|10
1647234260000|2022-03-14 05:04:20|13602.52|13482.52|13601.95|13481.95|13602.52|13482.52|13601.25|13481.25|9
1647234270000|2022-03-14 05:04:30|13601.9|13481.9|13601.23|13481.23|13601.97|13481.97|13601.1|13481.1|8
1647234280000|2022-03-14 05:04:40|13601.15|13481.15|13601.69|13481.69|13601.69|13481.69|13601.15|13481.15|10
1647234290000|2022-03-14 05:04:50|13601.72|13481.72|13600.81|13480.81|13601.72|13481.72|13600.77|13480.77|9
1647234300000|2022-03-14 05:05:00|13601.08|13481.08|13601.63|13481.63|13601.66|13481.66|13600.94|13480.94|9
1647234310000|2022-03-14 05:05:10|13601.67|13481.67|13600.73|13480.73|13601.78|13481.78|13600.73|13480.73|10
1647234320000|2022-03-14 05:05:20|13600.75|13480.75|13601.37|13481.37|13601.37|13481.37|13600.48|13480.48|9
1647234330000|2022-03-14 05:05:30|13601.47|13481.47|13602.27|13482.27|13602.39|13482.39|13601.47|13481.47|7
1647234340000|2022-03-14 05:05:40|13602.25|13482.25|13602|13482|13602.51|13482.51|13602|13482|9
1647234350000|2022-03-14 05:05:50|13602.07|13482.07|13604.21|13484.21|13604.33|13484.33|13601.48|13481.48|8
1647234360000|2022-03-14 05:06:00|13604.28|13484.28|13608.81|13488.81|13608.88|13488.88|13604.28|13484.28|9
1647234370000|2022-03-14 05:06:10|13609.62|13489.62|13609.09|13489.09|13609.62|13489.62|13608.01|13488.01|9
1647234380000|2022-03-14 05:06:20|13609.24|13489.24|13609.15|13489.15|13609.33|13489.33|13608.56|13488.56|8
1647234390000|2022-03-14 05:06:30|13609.4|13489.4|13609.99|13489.99|13610|13490|13609.4|13489.4|8
1647234400000|2022-03-14 05:06:40|13610.15|13490.15|13611.24|13491.24|13611.46|13491.46|13610.15|13490.15|9
1647234410000|2022-03-14 05:06:50|13611.76|13491.76|13613.61|13493.61|13613.61|13493.61|13611.76|13491.76|9
1647234420000|2022-03-14 05:07:00|13613.62|13493.62|13613.69|13493.69|13613.84|13493.84|13613.34|13493.34|10
1647234430000|2022-03-14 05:07:10|13614.78|13494.78|13618.53|13498.53|13618.53|13498.53|13614.78|13494.78|8
1647234440000|2022-03-14 05:07:20|13618.49|13498.49|13619.02|13499.02|13619.02|13499.02|13618.49|13498.49|10
1647234450000|2022-03-14 05:07:30|13619.1|13499.1|13619.17|13499.17|13619.17|13499.17|13618.87|13498.87|8
1647234460000|2022-03-14 05:07:40|13619.13|13499.13|13619.37|13499.37|13619.52|13499.52|13618.91|13498.91|9
1647234470000|2022-03-14 05:07:50|13619.38|13499.38|13619.44|13499.44|13619.54|13499.54|13619.25|13499.25|9
1647234480000|2022-03-14 05:08:00|13619.75|13499.75|13619.37|13499.37|13619.89|13499.89|13619.27|13499.27|10
1647234490000|2022-03-14 05:08:10|13619.65|13499.65|13619.72|13499.72|13619.72|13499.72|13618.94|13498.94|10
1647234500000|2022-03-14 05:08:20|13620.1|13500.1|13618.69|13498.69|13620.47|13500.47|13618.69|13498.69|10
1647234510000|2022-03-14 05:08:30|13618.7|13498.7|13618.8|13498.8|13618.8|13498.8|13618.25|13498.25|7
1647234520000|2022-03-14 05:08:40|13618.85|13498.85|13618.93|13498.93|13619.24|13499.24|13618.73|13498.73|10
1647234530000|2022-03-14 05:08:50|13619.01|13499.01|13618.74|13498.74|13619.01|13499.01|13618.36|13498.36|9
1647234540000|2022-03-14 05:09:00|13618.67|13498.67|13618.31|13498.31|13618.67|13498.67|13618.3|13498.3|9
1647234550000|2022-03-14 05:09:10|13618.02|13498.02|13617.89|13497.89|13618.02|13498.02|13617.88|13497.88|9
1647234560000|2022-03-14 05:09:20|13617.95|13497.95|13617.83|13497.83|13618.03|13498.03|13617.56|13497.56|8
1647234570000|2022-03-14 05:09:30|13617.61|13497.61|13617.92|13497.92|13617.92|13497.92|13617.61|13497.61|9
1647234580000|2022-03-14 05:09:40|13618.12|13498.12|13619.94|13499.94|13619.94|13499.94|13618.12|13498.12|8
1647234590000|2022-03-14 05:09:50|13619.92|13499.92|13620.95|13500.95|13621.02|13501.02|13619.92|13499.92|9
1647234600000|2022-03-14 05:10:00|13620.96|13500.96|13623.96|13503.96|13623.96|13503.96|13620.96|13500.96|10
1647234610000|2022-03-14 05:10:10|13624.46|13504.46|13626.41|13506.41|13626.67|13506.67|13624.39|13504.39|10
1647234620000|2022-03-14 05:10:20|13626.58|13506.58|13628.6|13508.6|13628.6|13508.6|13626.36|13506.36|10
1647234630000|2022-03-14 05:10:30|13628.96|13508.96|13628.96|13508.96|13629.01|13509.01|13628.94|13508.94|7
1647234640000|2022-03-14 05:10:40|13629.07|13509.07|13628.41|13508.41|13629.19|13509.19|13628.41|13508.41|8
1647234650000|2022-03-14 05:10:50|13628.31|13508.31|13628.12|13508.12|13628.74|13508.74|13628.12|13508.12|10
1647234660000|2022-03-14 05:11:00|13628.63|13508.63|13626.32|13506.32|13628.63|13508.63|13626.24|13506.24|9
1647234670000|2022-03-14 05:11:10|13626.21|13506.21|13625.93|13505.93|13626.3|13506.3|13625.32|13505.32|7
1647234680000|2022-03-14 05:11:20|13626.01|13506.01|13628.59|13508.59|13628.59|13508.59|13626.01|13506.01|9
1647234690000|2022-03-14 05:11:30|13628.58|13508.58|13629.74|13509.74|13629.74|13509.74|13628.58|13508.58|9
1647234700000|2022-03-14 05:11:40|13629.75|13509.75|13630.66|13510.66|13630.78|13510.78|13629.7|13509.7|10
1647234710000|2022-03-14 05:11:50|13630.81|13510.81|13633.08|13513.08|13633.08|13513.08|13630.81|13510.81|9
1647234720000|2022-03-14 05:12:00|13633.15|13513.15|13634.29|13514.29|13634.29|13514.29|13633.15|13513.15|8
1647234730000|2022-03-14 05:12:10|13634.41|13514.41|13633.91|13513.91|13634.41|13514.41|13633.8|13513.8|8
1647234740000|2022-03-14 05:12:20|13634.09|13514.09|13636.26|13516.26|13636.92|13516.92|13634.09|13514.09|10
1647234750000|2022-03-14 05:12:30|13636.5|13516.5|13635.64|13515.64|13636.5|13516.5|13635.54|13515.54|10
1647234760000|2022-03-14 05:12:40|13635.06|13515.06|13637.39|13517.39|13637.68|13517.68|13634.88|13514.88|10
1647234770000|2022-03-14 05:12:50|13637.78|13517.78|13637.59|13517.59|13637.87|13517.87|13637.27|13517.27|9
1647234780000|2022-03-14 05:13:00|13637.9|13517.9|13640.46|13520.46|13640.69|13520.69|13636.91|13516.91|10
1647234790000|2022-03-14 05:13:10|13640.66|13520.66|13643.72|13523.72|13643.72|13523.72|13640.55|13520.55|9
1647234800000|2022-03-14 05:13:20|13643.94|13523.94|13646.82|13526.82|13646.82|13526.82|13643.94|13523.94|7
1647234810000|2022-03-14 05:13:30|13647.26|13527.26|13649.27|13529.27|13649.79|13529.79|13647.26|13527.26|10
1647234820000|2022-03-14 05:13:40|13649.4|13529.4|13649.02|13529.02|13649.63|13529.63|13649.02|13529.02|9
1647234830000|2022-03-14 05:13:50|13648.94|13528.94|13648.72|13528.72|13649.05|13529.05|13648.72|13528.72|8
1647234840000|2022-03-14 05:14:00|13648.51|13528.51|13649.64|13529.64|13650.26|13530.26|13648.51|13528.51|7
1647234850000|2022-03-14 05:14:10|13649.67|13529.67|13649.36|13529.36|13649.99|13529.99|13649.25|13529.25|10
1647234860000|2022-03-14 05:14:20|13649.28|13529.28|13648.52|13528.52|13649.28|13529.28|13648.52|13528.52|9
1647234870000|2022-03-14 05:14:30|13649.03|13529.03|13649.43|13529.43|13649.7|13529.7|13649.03|13529.03|8
1647234880000|2022-03-14 05:14:40|13649.47|13529.47|13649.9|13529.9|13649.9|13529.9|13649.47|13529.47|8
1647234890000|2022-03-14 05:14:50|13650.03|13530.03|13650.54|13530.54|13650.75|13530.75|13650.03|13530.03|9
1647234900000|2022-03-14 05:15:00|13650.34|13530.34|13649.33|13529.33|13650.88|13530.88|13649.33|13529.33|9
1647234910000|2022-03-14 05:15:10|13648.28|13528.28|13648.74|13528.74|13648.88|13528.88|13648.28|13528.28|9
1647234920000|2022-03-14 05:15:20|13648.62|13528.62|13649.36|13529.36|13649.37|13529.37|13648.4|13528.4|9
1647234930000|2022-03-14 05:15:30|13649.5|13529.5|13649.28|13529.28|13649.65|13529.65|13649.24|13529.24|8
1647234940000|2022-03-14 05:15:40|13649.31|13529.31|13649.21|13529.21|13649.49|13529.49|13648.89|13528.89|10
1647234950000|2022-03-14 05:15:50|13649.27|13529.27|13649.38|13529.38|13649.38|13529.38|13648.86|13528.86|10
1647234960000|2022-03-14 05:16:00|13649.29|13529.29|13649.46|13529.46|13649.5|13529.5|13649.23|13529.23|10
1647234970000|2022-03-14 05:16:10|13649.64|13529.64|13649.2|13529.2|13650.91|13530.91|13649.2|13529.2|10
1647234980000|2022-03-14 05:16:20|13648.91|13528.91|13645.82|13525.82|13648.91|13528.91|13645.82|13525.82|10
1647234990000|2022-03-14 05:16:30|13645.33|13525.33|13644.21|13524.21|13645.55|13525.55|13644.21|13524.21|10
1647235000000|2022-03-14 05:16:40|13644.2|13524.2|13644.37|13524.37|13644.47|13524.47|13644.15|13524.15|10
1647235010000|2022-03-14 05:16:50|13644.45|13524.45|13642.73|13522.73|13644.45|13524.45|13642.73|13522.73|10
1647235020000|2022-03-14 05:17:00|13642.63|13522.63|13643.02|13523.02|13643.04|13523.04|13642.63|13522.63|8
1647235030000|2022-03-14 05:17:10|13642.99|13522.99|13643.76|13523.76|13643.77|13523.77|13642.99|13522.99|7
1647235040000|2022-03-14 05:17:20|13643.98|13523.98|13644.71|13524.71|13644.71|13524.71|13643.64|13523.64|8
1647235050000|2022-03-14 05:17:30|13644.82|13524.82|13644.81|13524.81|13644.94|13524.94|13644.69|13524.69|7
1647235060000|2022-03-14 05:17:40|13644.95|13524.95|13644.62|13524.62|13645.71|13525.71|13644.62|13524.62|9
1647235070000|2022-03-14 05:17:50|13644.8|13524.8|13644.21|13524.21|13644.8|13524.8|13644.03|13524.03|10
1647235080000|2022-03-14 05:18:00|13644.29|13524.29|13644.43|13524.43|13644.68|13524.68|13643.98|13523.98|9
1647235090000|2022-03-14 05:18:10|13644.31|13524.31|13643.77|13523.77|13644.31|13524.31|13643.77|13523.77|10
1647235100000|2022-03-14 05:18:20|13643.76|13523.76|13642.24|13522.24|13643.76|13523.76|13642.19|13522.19|8
1647235110000|2022-03-14 05:18:30|13642.37|13522.37|13642.39|13522.39|13642.39|13522.39|13642.22|13522.22|9
1647235120000|2022-03-14 05:18:40|13642.4|13522.4|13643.14|13523.14|13643.14|13523.14|13642.4|13522.4|9
1647235130000|2022-03-14 05:18:50|13642.99|13522.99|13642.94|13522.94|13643.05|13523.05|13642.88|13522.88|10
1647235140000|2022-03-14 05:19:00|13642.97|13522.97|13642.72|13522.72|13643.11|13523.11|13642.52|13522.52|10
1647235150000|2022-03-14 05:19:10|13642.35|13522.35|13641.55|13521.55|13642.35|13522.35|13641.55|13521.55|9
1647235160000|2022-03-14 05:19:20|13641.68|13521.68|13640.19|13520.19|13641.69|13521.69|13640.19|13520.19|10
1647235170000|2022-03-14 05:19:30|13640.03|13520.03|13635.21|13515.21|13640.03|13520.03|13635.21|13515.21|10
1647235180000|2022-03-14 05:19:40|13634.84|13514.84|13634.58|13514.58|13634.84|13514.84|13634.09|13514.09|10
1647235190000|2022-03-14 05:19:50|13634.83|13514.83|13635.76|13515.76|13635.76|13515.76|13634.81|13514.81|8
1647235200000|2022-03-14 05:20:00|13636|13516|13636.31|13516.31|13636.35|13516.35|13636|13516|5
1647235210000|2022-03-14 05:20:10|13636.35|13516.35|13635.58|13515.58|13637.1|13517.1|13635.41|13515.41|10
1647235220000|2022-03-14 05:20:20|13635.56|13515.56|13635.11|13515.11|13635.62|13515.62|13635.11|13515.11|8
1647235230000|2022-03-14 05:20:30|13635.14|13515.14|13634.16|13514.16|13635.14|13515.14|13634.16|13514.16|8
1647235240000|2022-03-14 05:20:40|13634.14|13514.14|13634.8|13514.8|13634.8|13514.8|13634.14|13514.14|7
1647235250000|2022-03-14 05:20:50|13634.43|13514.43|13634.77|13514.77|13634.81|13514.81|13634.23|13514.23|9
1647235260000|2022-03-14 05:21:00|13634.85|13514.85|13634.66|13514.66|13634.85|13514.85|13634.37|13514.37|9
1647235270000|2022-03-14 05:21:10|13634.01|13514.01|13632.62|13512.62|13634.01|13514.01|13632.6|13512.6|10
1647235280000|2022-03-14 05:21:20|13632.94|13512.94|13635.07|13515.07|13635.07|13515.07|13632.78|13512.78|9
1647235290000|2022-03-14 05:21:30|13635.11|13515.11|13632.49|13512.49|13635.11|13515.11|13632.49|13512.49|10
1647235300000|2022-03-14 05:21:40|13632.41|13512.41|13631.32|13511.32|13632.45|13512.45|13631.15|13511.15|9
1647235310000|2022-03-14 05:21:50|13631.34|13511.34|13632.25|13512.25|13632.27|13512.27|13630.93|13510.93|9
1647235320000|2022-03-14 05:22:00|13632.21|13512.21|13633.66|13513.66|13633.66|13513.66|13632.03|13512.03|10
1647235330000|2022-03-14 05:22:10|13633.55|13513.55|13633.56|13513.56|13633.62|13513.62|13633.45|13513.45|8
1647235340000|2022-03-14 05:22:20|13633.99|13513.99|13634.68|13514.68|13634.68|13514.68|13633.99|13513.99|9
1647235350000|2022-03-14 05:22:30|13634.89|13514.89|13636.7|13516.7|13636.7|13516.7|13634.89|13514.89|9
1647235360000|2022-03-14 05:22:40|13636.91|13516.91|13638.46|13518.46|13638.49|13518.49|13636.9|13516.9|10
1647235370000|2022-03-14 05:22:50|13638.3|13518.3|13639.49|13519.49|13639.67|13519.67|13638.3|13518.3|9
1647235380000|2022-03-14 05:23:00|13640.52|13520.52|13641.08|13521.08|13641.13|13521.13|13640.52|13520.52|9
1647235390000|2022-03-14 05:23:10|13641.27|13521.27|13643.68|13523.68|13643.68|13523.68|13641.27|13521.27|10
1647235400000|2022-03-14 05:23:20|13643.69|13523.69|13645.25|13525.25|13645.25|13525.25|13643.69|13523.69|10
1647235410000|2022-03-14 05:23:30|13644.83|13524.83|13644.77|13524.77|13644.83|13524.83|13644.29|13524.29|8
1647235420000|2022-03-14 05:23:40|13644.6|13524.6|13644.6|13524.6|13644.6|13524.6|13643.76|13523.76|10
1647235430000|2022-03-14 05:23:50|13644.93|13524.93|13648.24|13528.24|13648.24|13528.24|13644.93|13524.93|10
1647235440000|2022-03-14 05:24:00|13648.3|13528.3|13648.71|13528.71|13648.98|13528.98|13648.18|13528.18|10
1647235450000|2022-03-14 05:24:10|13648.61|13528.61|13649.27|13529.27|13649.27|13529.27|13647.9|13527.9|10
1647235460000|2022-03-14 05:24:20|13649.36|13529.36|13650.08|13530.08|13650.12|13530.12|13648.91|13528.91|10
1647235470000|2022-03-14 05:24:30|13650.19|13530.19|13650.19|13530.19|13650.25|13530.25|13649.58|13529.58|10
1647235480000|2022-03-14 05:24:40|13649.18|13529.18|13648.78|13528.78|13649.94|13529.94|13648.75|13528.75|10
1647235490000|2022-03-14 05:24:50|13648.34|13528.34|13647.31|13527.31|13648.34|13528.34|13647.31|13527.31|9
1647235500000|2022-03-14 05:25:00|13647.29|13527.29|13647.52|13527.52|13647.52|13527.52|13646.95|13526.95|10
1647235510000|2022-03-14 05:25:10|13647.53|13527.53|13644.64|13524.64|13647.53|13527.53|13644.64|13524.64|10
1647235520000|2022-03-14 05:25:20|13644.55|13524.55|13643.69|13523.69|13644.55|13524.55|13643.46|13523.46|9
1647235530000|2022-03-14 05:25:30|13643.77|13523.77|13643.81|13523.81|13643.81|13523.81|13643.72|13523.72|9
1647235540000|2022-03-14 05:25:40|13644.12|13524.12|13644.6|13524.6|13644.6|13524.6|13644.06|13524.06|8
1647235550000|2022-03-14 05:25:50|13644.54|13524.54|13643.95|13523.95|13644.54|13524.54|13643.95|13523.95|9
1647235560000|2022-03-14 05:26:00|13644.05|13524.05|13643.32|13523.32|13644.05|13524.05|13643.12|13523.12|9
1647235570000|2022-03-14 05:26:10|13643.25|13523.25|13642.84|13522.84|13643.25|13523.25|13642.75|13522.75|7
1647235580000|2022-03-14 05:26:20|13642.87|13522.87|13641.85|13521.85|13642.89|13522.89|13641.85|13521.85|8
1647235590000|2022-03-14 05:26:30|13641.51|13521.51|13637.75|13517.75|13641.51|13521.51|13637.53|13517.53|10
1647235600000|2022-03-14 05:26:40|13638.24|13518.24|13637.15|13517.15|13638.24|13518.24|13635.99|13515.99|8
1647235610000|2022-03-14 05:26:50|13637.42|13517.42|13638.53|13518.53|13639.16|13519.16|13637.29|13517.29|10
1647235620000|2022-03-14 05:27:00|13638.14|13518.14|13636.76|13516.76|13638.3|13518.3|13636.4|13516.4|10
1647235630000|2022-03-14 05:27:10|13636.51|13516.51|13634.3|13514.3|13636.51|13516.51|13634.3|13514.3|10
1647235640000|2022-03-14 05:27:20|13633.99|13513.99|13632.58|13512.58|13633.99|13513.99|13632.26|13512.26|10
1647235650000|2022-03-14 05:27:30|13632.25|13512.25|13630.65|13510.65|13632.25|13512.25|13630.65|13510.65|10
1647235660000|2022-03-14 05:27:40|13631.3|13511.3|13630.33|13510.33|13631.48|13511.48|13630.33|13510.33|10
1647235670000|2022-03-14 05:27:50|13630.29|13510.29|13629.64|13509.64|13630.52|13510.52|13629.64|13509.64|10
1647235680000|2022-03-14 05:28:00|13629.72|13509.72|13629.71|13509.71|13629.72|13509.72|13629.13|13509.13|9
1647235690000|2022-03-14 05:28:10|13629.74|13509.74|13629.5|13509.5|13630.03|13510.03|13629.42|13509.42|6
1647235700000|2022-03-14 05:28:20|13629.52|13509.52|13629.78|13509.78|13630.52|13510.52|13629.5|13509.5|9
1647235710000|2022-03-14 05:28:30|13629.66|13509.66|13628.6|13508.6|13629.68|13509.68|13628.51|13508.51|8
1647235720000|2022-03-14 05:28:40|13628.16|13508.16|13627.66|13507.66|13628.34|13508.34|13627.65|13507.65|10
1647235730000|2022-03-14 05:28:50|13627.94|13507.94|13628.02|13508.02|13628.02|13508.02|13627.75|13507.75|9
1647235740000|2022-03-14 05:29:00|13628.44|13508.44|13629.13|13509.13|13629.13|13509.13|13628.44|13508.44|6
1647235750000|2022-03-14 05:29:10|13629.08|13509.08|13630.12|13510.12|13630.48|13510.48|13629.08|13509.08|9
1647235760000|2022-03-14 05:29:20|13629.66|13509.66|13628.81|13508.81|13629.66|13509.66|13628.81|13508.81|9
1647235770000|2022-03-14 05:29:30|13628.76|13508.76|13628.56|13508.56|13628.76|13508.76|13628.56|13508.56|10
1647235780000|2022-03-14 05:29:40|13628.6|13508.6|13628.19|13508.19|13628.6|13508.6|13628.16|13508.16|8
1647235790000|2022-03-14 05:29:50|13627.55|13507.55|13628.77|13508.77|13629.04|13509.04|13627.53|13507.53|8
1647235800000|2022-03-14 05:30:00|13628.51|13508.51|13627.11|13507.11|13628.53|13508.53|13627.11|13507.11|10
1647235810000|2022-03-14 05:30:10|13627.18|13507.18|13627.6|13507.6|13627.71|13507.71|13626.98|13506.98|7
1647235820000|2022-03-14 05:30:20|13627.87|13507.87|13629.96|13509.96|13629.96|13509.96|13627.87|13507.87|10
1647235830000|2022-03-14 05:30:30|13630.07|13510.07|13630.29|13510.29|13630.39|13510.39|13629.84|13509.84|10
1647235840000|2022-03-14 05:30:40|13630.43|13510.43|13630.55|13510.55|13630.98|13510.98|13630.43|13510.43|9
1647235850000|2022-03-14 05:30:50|13630.83|13510.83|13633.08|13513.08|13633.3|13513.3|13630.83|13510.83|10
1647235860000|2022-03-14 05:31:00|13633.05|13513.05|13632.93|13512.93|13633.21|13513.21|13632.83|13512.83|9
1647235870000|2022-03-14 05:31:10|13632.97|13512.97|13632.36|13512.36|13632.97|13512.97|13631.61|13511.61|10
1647235880000|2022-03-14 05:31:20|13632.56|13512.56|13632.19|13512.19|13632.56|13512.56|13632.08|13512.08|10
1647235890000|2022-03-14 05:31:30|13631.85|13511.85|13631.82|13511.82|13631.85|13511.85|13631.71|13511.71|7
1647235900000|2022-03-14 05:31:40|13631.92|13511.92|13631.25|13511.25|13632.19|13512.19|13631|13511|9
1647235910000|2022-03-14 05:31:50|13631.14|13511.14|13630.54|13510.54|13631.15|13511.15|13630.44|13510.44|9
1647235920000|2022-03-14 05:32:00|13630.76|13510.76|13629|13509|13630.76|13510.76|13628.82|13508.82|10
1647235930000|2022-03-14 05:32:10|13628.87|13508.87|13627.37|13507.37|13628.87|13508.87|13627.37|13507.37|10
1647235940000|2022-03-14 05:32:20|13627.05|13507.05|13622.5|13502.5|13627.05|13507.05|13622.5|13502.5|10
1647235950000|2022-03-14 05:32:30|13622.24|13502.24|13623.37|13503.37|13623.45|13503.45|13622.24|13502.24|10
1647235960000|2022-03-14 05:32:40|13623|13503|13620.58|13500.58|13623|13503|13620.58|13500.58|10
1647235970000|2022-03-14 05:32:50|13620.24|13500.24|13614.62|13494.62|13620.24|13500.24|13614.59|13494.59|9
1647235980000|2022-03-14 05:33:00|13614.61|13494.61|13614.74|13494.74|13614.74|13494.74|13614.09|13494.09|9
1647235990000|2022-03-14 05:33:10|13614.83|13494.83|13613.99|13493.99|13614.83|13494.83|13613.87|13493.87|9
1647236000000|2022-03-14 05:33:20|13613.82|13493.82|13614.43|13494.43|13614.43|13494.43|13613.69|13493.69|10
1647236010000|2022-03-14 05:33:30|13614.21|13494.21|13613.55|13493.55|13614.21|13494.21|13613.26|13493.26|10
1647236020000|2022-03-14 05:33:40|13613.79|13493.79|13614.47|13494.47|13614.47|13494.47|13613.79|13493.79|9
1647236030000|2022-03-14 05:33:50|13614.33|13494.33|13612.59|13492.59|13614.33|13494.33|13612.59|13492.59|10
1647236040000|2022-03-14 05:34:00|13612.57|13492.57|13613.12|13493.12|13613.12|13493.12|13612|13492|10
1647236050000|2022-03-14 05:34:10|13613.09|13493.09|13612.35|13492.35|13613.44|13493.44|13612.35|13492.35|10
1647236060000|2022-03-14 05:34:20|13612|13492|13606.94|13486.94|13612|13492|13606.94|13486.94|8
1647236070000|2022-03-14 05:34:30|13606.72|13486.72|13607.14|13487.14|13607.24|13487.24|13606.72|13486.72|10
1647236080000|2022-03-14 05:34:40|13607.68|13487.68|13609.01|13489.01|13609.01|13489.01|13607.39|13487.39|10
1647236090000|2022-03-14 05:34:50|13608.81|13488.81|13608.91|13488.91|13609.14|13489.14|13608.69|13488.69|10
1647236100000|2022-03-14 05:35:00|13608.8|13488.8|13609.61|13489.61|13609.61|13489.61|13608.8|13488.8|10
1647236110000|2022-03-14 05:35:10|13609.28|13489.28|13609.61|13489.61|13610.4|13490.4|13609.25|13489.25|10
1647236120000|2022-03-14 05:35:20|13610.34|13490.34|13611.66|13491.66|13611.72|13491.72|13610.34|13490.34|9
1647236130000|2022-03-14 05:35:30|13610.93|13490.93|13608.87|13488.87|13610.93|13490.93|13608.87|13488.87|10
1647236140000|2022-03-14 05:35:40|13608.79|13488.79|13607.79|13487.79|13608.79|13488.79|13607.42|13487.42|8
1647236150000|2022-03-14 05:35:50|13607.51|13487.51|13603.81|13483.81|13607.51|13487.51|13603.81|13483.81|10
1647236160000|2022-03-14 05:36:00|13602.63|13482.63|13602.66|13482.66|13602.66|13482.66|13601.77|13481.77|10
1647236170000|2022-03-14 05:36:10|13602.79|13482.79|13601.54|13481.54|13602.79|13482.79|13601.32|13481.32|10
1647236180000|2022-03-14 05:36:20|13601.53|13481.53|13598.03|13478.03|13601.53|13481.53|13597.77|13477.77|10
1647236190000|2022-03-14 05:36:30|13598.08|13478.08|13598.45|13478.45|13598.45|13478.45|13597.94|13477.94|9
1647236200000|2022-03-14 05:36:40|13598.69|13478.69|13598.86|13478.86|13599.46|13479.46|13598.69|13478.69|10
1647236210000|2022-03-14 05:36:50|13598.78|13478.78|13598.63|13478.63|13599.02|13479.02|13598.41|13478.41|10
1647236220000|2022-03-14 05:37:00|13598.17|13478.17|13597.65|13477.65|13598.2|13478.2|13597.52|13477.52|9
1647236230000|2022-03-14 05:37:10|13597.26|13477.26|13596.74|13476.74|13597.51|13477.51|13596.53|13476.53|10
1647236240000|2022-03-14 05:37:20|13597.55|13477.55|13598.15|13478.15|13598.15|13478.15|13597.54|13477.54|10
1647236250000|2022-03-14 05:37:30|13597.89|13477.89|13597.86|13477.86|13597.94|13477.94|13597.76|13477.76|8
1647236260000|2022-03-14 05:37:40|13597.9|13477.9|13597.17|13477.17|13597.9|13477.9|13597.17|13477.17|9
1647236270000|2022-03-14 05:37:50|13596.62|13476.62|13595.27|13475.27|13596.62|13476.62|13595.26|13475.26|10
1647236280000|2022-03-14 05:38:00|13595.13|13475.13|13596.3|13476.3|13596.3|13476.3|13594.97|13474.97|10
1647236290000|2022-03-14 05:38:10|13596.92|13476.92|13598.07|13478.07|13598.07|13478.07|13596.64|13476.64|10
1647236300000|2022-03-14 05:38:20|13598.12|13478.12|13596.83|13476.83|13598.12|13478.12|13596.46|13476.46|10
1647236310000|2022-03-14 05:38:30|13596.76|13476.76|13595.52|13475.52|13596.76|13476.76|13595.42|13475.42|10
1647236320000|2022-03-14 05:38:40|13595.75|13475.75|13595.33|13475.33|13595.79|13475.79|13595.17|13475.17|10
1647236330000|2022-03-14 05:38:50|13595.32|13475.32|13595.61|13475.61|13595.62|13475.62|13595.32|13475.32|9
1647236340000|2022-03-14 05:39:00|13595.68|13475.68|13592.73|13472.73|13595.69|13475.69|13592.73|13472.73|9
1647236350000|2022-03-14 05:39:10|13592.93|13472.93|13591.55|13471.55|13592.93|13472.93|13591.55|13471.55|10
1647236360000|2022-03-14 05:39:20|13591.59|13471.59|13590.3|13470.3|13591.59|13471.59|13589.76|13469.76|10
1647236370000|2022-03-14 05:39:30|13590.73|13470.73|13591.26|13471.26|13591.26|13471.26|13590.73|13470.73|8
1647236380000|2022-03-14 05:39:40|13591.39|13471.39|13591.18|13471.18|13591.4|13471.4|13591.16|13471.16|9
1647236390000|2022-03-14 05:39:50|13591.49|13471.49|13591.9|13471.9|13592.26|13472.26|13591.38|13471.38|7
1647236400000|2022-03-14 05:40:00|13591.96|13471.96|13592.02|13472.02|13592.15|13472.15|13591.96|13471.96|10
1647236410000|2022-03-14 05:40:10|13592.01|13472.01|13591.12|13471.12|13592.02|13472.02|13591.12|13471.12|10
1647236420000|2022-03-14 05:40:20|13590.94|13470.94|13590.33|13470.33|13591.01|13471.01|13590.32|13470.32|10
1647236430000|2022-03-14 05:40:30|13590.3|13470.3|13590.78|13470.78|13590.78|13470.78|13590.3|13470.3|9
1647236440000|2022-03-14 05:40:40|13590.89|13470.89|13591.32|13471.32|13591.59|13471.59|13590.89|13470.89|9
1647236450000|2022-03-14 05:40:50|13591.28|13471.28|13591.73|13471.73|13591.84|13471.84|13591.28|13471.28|8
1647236460000|2022-03-14 05:41:00|13591.87|13471.87|13592.02|13472.02|13592.02|13472.02|13591.84|13471.84|8
1647236470000|2022-03-14 05:41:10|13591.87|13471.87|13592.11|13472.11|13592.29|13472.29|13591.87|13471.87|8
1647236480000|2022-03-14 05:41:20|13592.12|13472.12|13592.59|13472.59|13593.1|13473.1|13592.03|13472.03|9
1647236490000|2022-03-14 05:41:30|13592.75|13472.75|13591.9|13471.9|13592.75|13472.75|13591.9|13471.9|10
1647236500000|2022-03-14 05:41:40|13591.87|13471.87|13591.9|13471.9|13592.25|13472.25|13591.87|13471.87|9
1647236510000|2022-03-14 05:41:50|13591.88|13471.88|13588.79|13468.79|13591.88|13471.88|13588.79|13468.79|10
1647236520000|2022-03-14 05:42:00|13588.55|13468.55|13588.18|13468.18|13588.55|13468.55|13587.68|13467.68|10
1647236530000|2022-03-14 05:42:10|13588.25|13468.25|13587.41|13467.41|13588.25|13468.25|13587.15|13467.15|10
1647236540000|2022-03-14 05:42:20|13587.36|13467.36|13586.63|13466.63|13587.36|13467.36|13586.62|13466.62|8
1647236550000|2022-03-14 05:42:30|13586.54|13466.54|13588.5|13468.5|13588.5|13468.5|13586.54|13466.54|9
1647236560000|2022-03-14 05:42:40|13588.53|13468.53|13588.97|13468.97|13588.97|13468.97|13588.43|13468.43|10
1647236570000|2022-03-14 05:42:50|13589.39|13469.39|13590.62|13470.62|13590.62|13470.62|13589.39|13469.39|10
1647236580000|2022-03-14 05:43:00|13590.59|13470.59|13590.62|13470.62|13591.07|13471.07|13590.59|13470.59|10
1647236590000|2022-03-14 05:43:10|13590.55|13470.55|13590.06|13470.06|13591.04|13471.04|13590.06|13470.06|9
1647236600000|2022-03-14 05:43:20|13590.02|13470.02|13588.63|13468.63|13590.02|13470.02|13588.63|13468.63|9
1647236610000|2022-03-14 05:43:30|13588.73|13468.73|13588.67|13468.67|13588.73|13468.73|13588.56|13468.56|10
1647236620000|2022-03-14 05:43:40|13588.7|13468.7|13589.4|13469.4|13589.4|13469.4|13588.7|13468.7|10
1647236630000|2022-03-14 05:43:50|13589.57|13469.57|13588.75|13468.75|13589.83|13469.83|13588.75|13468.75|10
1647236640000|2022-03-14 05:44:00|13588.76|13468.76|13588.3|13468.3|13588.76|13468.76|13588.3|13468.3|10
1647236650000|2022-03-14 05:44:10|13587.98|13467.98|13588.49|13468.49|13588.49|13468.49|13587.98|13467.98|9
1647236660000|2022-03-14 05:44:20|13588.39|13468.39|13588.55|13468.55|13588.7|13468.7|13588.39|13468.39|8
1647236670000|2022-03-14 05:44:30|13588.56|13468.56|13589.85|13469.85|13589.85|13469.85|13588.52|13468.52|8
1647236680000|2022-03-14 05:44:40|13589.26|13469.26|13588.42|13468.42|13589.37|13469.37|13588.24|13468.24|10
1647236690000|2022-03-14 05:44:50|13588.48|13468.48|13587.81|13467.81|13588.57|13468.57|13587.81|13467.81|10
1647236700000|2022-03-14 05:45:00|13588.18|13468.18|13588.64|13468.64|13588.64|13468.64|13588.05|13468.05|9
1647236710000|2022-03-14 05:45:10|13588.67|13468.67|13589.21|13469.21|13589.21|13469.21|13588.67|13468.67|6
1647236720000|2022-03-14 05:45:20|13589.24|13469.24|13591.41|13471.41|13591.41|13471.41|13589.24|13469.24|10
1647236730000|2022-03-14 05:45:30|13591.46|13471.46|13591.87|13471.87|13591.87|13471.87|13590.51|13470.51|10
1647236740000|2022-03-14 05:45:40|13592.03|13472.03|13593.04|13473.04|13593.04|13473.04|13592.03|13472.03|10
1647236750000|2022-03-14 05:45:50|13592.94|13472.94|13593.16|13473.16|13593.2|13473.2|13592.83|13472.83|10
1647236760000|2022-03-14 05:46:00|13593.13|13473.13|13593.92|13473.92|13593.92|13473.92|13593.12|13473.12|9
1647236770000|2022-03-14 05:46:10|13593.96|13473.96|13593.94|13473.94|13594.08|13474.08|13593.86|13473.86|9
1647236780000|2022-03-14 05:46:20|13593.71|13473.71|13595.46|13475.46|13595.46|13475.46|13593.49|13473.49|10
1647236790000|2022-03-14 05:46:30|13595.68|13475.68|13595.07|13475.07|13595.71|13475.71|13595.07|13475.07|9
1647236800000|2022-03-14 05:46:40|13594.81|13474.81|13594.81|13474.81|13594.81|13474.81|13594.4|13474.4|9
1647236810000|2022-03-14 05:46:50|13594.52|13474.52|13595.64|13475.64|13595.64|13475.64|13594.52|13474.52|8
1647236820000|2022-03-14 05:47:00|13595.73|13475.73|13595.45|13475.45|13595.92|13475.92|13595.45|13475.45|7
1647236830000|2022-03-14 05:47:10|13595.44|13475.44|13593.59|13473.59|13595.44|13475.44|13593.47|13473.47|9
1647236840000|2022-03-14 05:47:20|13592.87|13472.87|13591.28|13471.28|13592.87|13472.87|13591.28|13471.28|8
1647236850000|2022-03-14 05:47:30|13591.55|13471.55|13593.28|13473.28|13593.29|13473.29|13591.37|13471.37|10
1647236860000|2022-03-14 05:47:40|13593.97|13473.97|13594.43|13474.43|13594.43|13474.43|13593.95|13473.95|7
1647236870000|2022-03-14 05:47:50|13594.84|13474.84|13594.12|13474.12|13594.84|13474.84|13593.85|13473.85|6
1647236880000|2022-03-14 05:48:00|13594.04|13474.04|13594.87|13474.87|13594.87|13474.87|13594.04|13474.04|8
1647236890000|2022-03-14 05:48:10|13594.96|13474.96|13595.16|13475.16|13595.3|13475.3|13594.96|13474.96|8
1647236900000|2022-03-14 05:48:20|13595.36|13475.36|13594.62|13474.62|13595.36|13475.36|13594.35|13474.35|6
1647236910000|2022-03-14 05:48:30|13594.47|13474.47|13593.22|13473.22|13594.47|13474.47|13593.19|13473.19|8
1647236920000|2022-03-14 05:48:40|13593.19|13473.19|13591.93|13471.93|13593.19|13473.19|13591.74|13471.74|10
1647236930000|2022-03-14 05:48:50|13591.99|13471.99|13592.56|13472.56|13592.9|13472.9|13591.99|13471.99|8
1647236940000|2022-03-14 05:49:00|13592.5|13472.5|13592.17|13472.17|13592.79|13472.79|13592.17|13472.17|9
1647236950000|2022-03-14 05:49:10|13593.04|13473.04|13592.67|13472.67|13593.04|13473.04|13592.56|13472.56|7
1647236960000|2022-03-14 05:49:20|13592.56|13472.56|13592.34|13472.34|13592.56|13472.56|13592.28|13472.28|7
1647236970000|2022-03-14 05:49:30|13592.44|13472.44|13590.91|13470.91|13592.44|13472.44|13590.91|13470.91|8
1647236980000|2022-03-14 05:49:40|13590.18|13470.18|13589.76|13469.76|13590.59|13470.59|13589.76|13469.76|10
1647236990000|2022-03-14 05:49:50|13589.55|13469.55|13589.03|13469.03|13589.55|13469.55|13588.92|13468.92|10
1647237000000|2022-03-14 05:50:00|13588.91|13468.91|13588.15|13468.15|13588.91|13468.91|13587.9|13467.9|10
1647237010000|2022-03-14 05:50:10|13588.04|13468.04|13589.09|13469.09|13589.18|13469.18|13588.04|13468.04|10
1647237020000|2022-03-14 05:50:20|13589.59|13469.59|13589.93|13469.93|13589.95|13469.95|13589.59|13469.59|10
1647237030000|2022-03-14 05:50:30|13590.15|13470.15|13591.47|13471.47|13591.47|13471.47|13590.14|13470.14|7
1647237040000|2022-03-14 05:50:40|13591.53|13471.53|13590.73|13470.73|13591.53|13471.53|13590.4|13470.4|9
1647237050000|2022-03-14 05:50:50|13590.74|13470.74|13592.92|13472.92|13593.06|13473.06|13590.74|13470.74|10
1647237060000|2022-03-14 05:51:00|13593.06|13473.06|13593.25|13473.25|13593.26|13473.26|13593.06|13473.06|8
1647237070000|2022-03-14 05:51:10|13593.23|13473.23|13591.33|13471.33|13593.23|13473.23|13591.33|13471.33|9
1647237080000|2022-03-14 05:51:20|13591.76|13471.76|13590.82|13470.82|13591.92|13471.92|13590.82|13470.82|8
1647237090000|2022-03-14 05:51:30|13590.44|13470.44|13590.46|13470.46|13590.74|13470.74|13590.44|13470.44|7
1647237100000|2022-03-14 05:51:40|13590.53|13470.53|13589.8|13469.8|13590.69|13470.69|13589.8|13469.8|6
1647237110000|2022-03-14 05:51:50|13589.53|13469.53|13591.59|13471.59|13591.59|13471.59|13589.35|13469.35|10
1647237120000|2022-03-14 05:52:00|13591.92|13471.92|13594.09|13474.09|13594.09|13474.09|13591.92|13471.92|9
1647237130000|2022-03-14 05:52:10|13594.32|13474.32|13594.96|13474.96|13594.98|13474.98|13594.27|13474.27|8
1647237140000|2022-03-14 05:52:20|13594.92|13474.92|13594.61|13474.61|13595.01|13475.01|13594.61|13474.61|7
1647237150000|2022-03-14 05:52:30|13594.54|13474.54|13595.32|13475.32|13595.64|13475.64|13594.54|13474.54|10
1647237160000|2022-03-14 05:52:40|13595.33|13475.33|13594.53|13474.53|13595.33|13475.33|13594.53|13474.53|8
1647237170000|2022-03-14 05:52:50|13594.52|13474.52|13594.89|13474.89|13595.66|13475.66|13594.52|13474.52|10
1647237180000|2022-03-14 05:53:00|13594.67|13474.67|13594.64|13474.64|13594.67|13474.67|13594.49|13474.49|6
1647237190000|2022-03-14 05:53:10|13594.31|13474.31|13594.15|13474.15|13594.31|13474.31|13594.03|13474.03|7
1647237200000|2022-03-14 05:53:20|13593.98|13473.98|13594.5|13474.5|13594.66|13474.66|13593.69|13473.69|8
1647237210000|2022-03-14 05:53:30|13594.47|13474.47|13594.59|13474.59|13594.69|13474.69|13594.43|13474.43|9
1647237220000|2022-03-14 05:53:40|13594.47|13474.47|13594.73|13474.73|13594.74|13474.74|13594.4|13474.4|8
1647237230000|2022-03-14 05:53:50|13594.49|13474.49|13592.74|13472.74|13594.52|13474.52|13592.74|13472.74|9
1647237240000|2022-03-14 05:54:00|13592.71|13472.71|13591.68|13471.68|13592.71|13472.71|13591.68|13471.68|7
1647237250000|2022-03-14 05:54:10|13591.37|13471.37|13592.02|13472.02|13592.02|13472.02|13591.37|13471.37|8
1647237260000|2022-03-14 05:54:20|13592.04|13472.04|13591.15|13471.15|13592.07|13472.07|13591.15|13471.15|7
1647237270000|2022-03-14 05:54:30|13591.17|13471.17|13591.24|13471.24|13591.5|13471.5|13591.12|13471.12|9
1647237280000|2022-03-14 05:54:40|13591.49|13471.49|13591.88|13471.88|13592.12|13472.12|13591.42|13471.42|9
1647237290000|2022-03-14 05:54:50|13591.86|13471.86|13591.92|13471.92|13592.14|13472.14|13591.86|13471.86|10
1647237300000|2022-03-14 05:55:00|13591.97|13471.97|13592.61|13472.61|13592.61|13472.61|13591.74|13471.74|9
1647237310000|2022-03-14 05:55:10|13592.35|13472.35|13591.02|13471.02|13592.64|13472.64|13591.02|13471.02|8
1647237320000|2022-03-14 05:55:20|13590.66|13470.66|13589.5|13469.5|13590.66|13470.66|13589.23|13469.23|10
1647237330000|2022-03-14 05:55:30|13589.69|13469.69|13589.81|13469.81|13589.81|13469.81|13589.16|13469.16|10
1647237340000|2022-03-14 05:55:40|13589.38|13469.38|13587.06|13467.06|13589.38|13469.38|13587.06|13467.06|10
1647237350000|2022-03-14 05:55:50|13587.01|13467.01|13589.53|13469.53|13589.53|13469.53|13587.01|13467.01|9
1647237360000|2022-03-14 05:56:00|13589.55|13469.55|13588.76|13468.76|13589.56|13469.56|13588.43|13468.43|9
1647237370000|2022-03-14 05:56:10|13588.69|13468.69|13587.58|13467.58|13588.69|13468.69|13587.58|13467.58|10
1647237380000|2022-03-14 05:56:20|13587.79|13467.79|13588.58|13468.58|13588.61|13468.61|13587.79|13467.79|9
1647237390000|2022-03-14 05:56:30|13588.59|13468.59|13588.37|13468.37|13588.59|13468.59|13588.37|13468.37|9
1647237400000|2022-03-14 05:56:40|13588.52|13468.52|13588.84|13468.84|13588.84|13468.84|13588.51|13468.51|8
1647237410000|2022-03-14 05:56:50|13588.85|13468.85|13589.14|13469.14|13589.21|13469.21|13588.85|13468.85|8
1647237420000|2022-03-14 05:57:00|13589.16|13469.16|13589.42|13469.42|13589.64|13469.64|13589.16|13469.16|7
1647237430000|2022-03-14 05:57:10|13589.31|13469.31|13589.16|13469.16|13589.31|13469.31|13588.99|13468.99|9
1647237440000|2022-03-14 05:57:20|13589.1|13469.1|13589.17|13469.17|13589.45|13469.45|13589.07|13469.07|9
1647237450000|2022-03-14 05:57:30|13589.48|13469.48|13593.62|13473.62|13593.62|13473.62|13589.48|13469.48|10
1647237460000|2022-03-14 05:57:40|13593.7|13473.7|13595.77|13475.77|13595.77|13475.77|13593.7|13473.7|10
1647237470000|2022-03-14 05:57:50|13595.8|13475.8|13596.17|13476.17|13596.24|13476.24|13595.64|13475.64|9
1647237480000|2022-03-14 05:58:00|13596.06|13476.06|13596.85|13476.85|13596.85|13476.85|13596.06|13476.06|9
1647237490000|2022-03-14 05:58:10|13596.95|13476.95|13596.32|13476.32|13596.95|13476.95|13596.32|13476.32|10
1647237500000|2022-03-14 05:58:20|13596.29|13476.29|13595.69|13475.69|13596.29|13476.29|13595.69|13475.69|9
1647237510000|2022-03-14 05:58:30|13595.64|13475.64|13595.27|13475.27|13595.71|13475.71|13595.02|13475.02|6
1647237520000|2022-03-14 05:58:40|13595.32|13475.32|13596.01|13476.01|13596.01|13476.01|13595.32|13475.32|10
1647237530000|2022-03-14 05:58:50|13595.98|13475.98|13595.64|13475.64|13596|13476|13595.57|13475.57|10
1647237540000|2022-03-14 05:59:00|13595.7|13475.7|13595.78|13475.78|13595.78|13475.78|13595.7|13475.7|5
1647237550000|2022-03-14 05:59:10|13595.89|13475.89|13597.42|13477.42|13597.42|13477.42|13595.89|13475.89|9
1647237560000|2022-03-14 05:59:20|13598.01|13478.01|13598.63|13478.63|13599.18|13479.18|13598.01|13478.01|10
1647237570000|2022-03-14 05:59:30|13598.29|13478.29|13596.42|13476.42|13598.29|13478.29|13596.42|13476.42|9
1647237580000|2022-03-14 05:59:40|13596.1|13476.1|13593.96|13473.96|13596.1|13476.1|13593.96|13473.96|10
1647237590000|2022-03-14 05:59:50|13593.93|13473.93|13592.22|13472.22|13593.93|13473.93|13591.81|13471.81|10
1647237600000|2022-03-14 06:00:00|13592.18|13472.18|13590.4|13470.4|13592.18|13472.18|13590.16|13470.16|10
1647237610000|2022-03-14 06:00:10|13590.78|13470.78|13593.39|13473.39|13593.39|13473.39|13590.66|13470.66|10
1647237620000|2022-03-14 06:00:20|13593.23|13473.23|13595.08|13475.08|13595.22|13475.22|13593.23|13473.23|9
1647237630000|2022-03-14 06:00:30|13594.95|13474.95|13595.34|13475.34|13595.34|13475.34|13594.95|13474.95|8
1647237640000|2022-03-14 06:00:40|13595.77|13475.77|13596.39|13476.39|13596.98|13476.98|13595.77|13475.77|10
1647237650000|2022-03-14 06:00:50|13596.41|13476.41|13597.58|13477.58|13597.64|13477.64|13596.3|13476.3|9
1647237660000|2022-03-14 06:01:00|13597.51|13477.51|13595.61|13475.61|13597.51|13477.51|13595.61|13475.61|8
1647237670000|2022-03-14 06:01:10|13595.13|13475.13|13593.15|13473.15|13595.13|13475.13|13593.15|13473.15|10
1647237680000|2022-03-14 06:01:20|13593.07|13473.07|13593.56|13473.56|13593.56|13473.56|13592.46|13472.46|9
1647237690000|2022-03-14 06:01:30|13593.81|13473.81|13594.84|13474.84|13594.84|13474.84|13593.81|13473.81|10
1647237700000|2022-03-14 06:01:40|13594.77|13474.77|13596.4|13476.4|13596.44|13476.44|13594.77|13474.77|10
1647237710000|2022-03-14 06:01:50|13596.35|13476.35|13597.83|13477.83|13597.83|13477.83|13596.23|13476.23|10
1647237720000|2022-03-14 06:02:00|13597.85|13477.85|13598.1|13478.1|13598.15|13478.15|13597.49|13477.49|10
1647237730000|2022-03-14 06:02:10|13598.41|13478.41|13600.83|13480.83|13600.84|13480.84|13598.41|13478.41|10
1647237740000|2022-03-14 06:02:20|13600.98|13480.98|13602.08|13482.08|13602.08|13482.08|13600.98|13480.98|9
1647237750000|2022-03-14 06:02:30|13602.16|13482.16|13602.46|13482.46|13602.46|13482.46|13602.16|13482.16|6
1647237760000|2022-03-14 06:02:40|13602.31|13482.31|13602.09|13482.09|13602.31|13482.31|13601.78|13481.78|10
1647237770000|2022-03-14 06:02:50|13602.61|13482.61|13603.34|13483.34|13603.7|13483.7|13602.61|13482.61|9
1647237780000|2022-03-14 06:03:00|13603.39|13483.39|13605.01|13485.01|13605.01|13485.01|13603.39|13483.39|8
1647237790000|2022-03-14 06:03:10|13605.29|13485.29|13605.37|13485.37|13605.76|13485.76|13605.29|13485.29|9
1647237800000|2022-03-14 06:03:20|13605.46|13485.46|13602.72|13482.72|13605.58|13485.58|13602.68|13482.68|9
1647237810000|2022-03-14 06:03:30|13602.7|13482.7|13602.84|13482.84|13602.84|13482.84|13601.39|13481.39|10
1647237820000|2022-03-14 06:03:40|13603.48|13483.48|13604.37|13484.37|13604.37|13484.37|13603.48|13483.48|10
1647237830000|2022-03-14 06:03:50|13604.18|13484.18|13604.63|13484.63|13604.65|13484.65|13603.74|13483.74|8
1647237840000|2022-03-14 06:04:00|13604.62|13484.62|13605.62|13485.62|13605.8|13485.8|13604.62|13484.62|7
1647237850000|2022-03-14 06:04:10|13605.9|13485.9|13607.29|13487.29|13607.29|13487.29|13605.9|13485.9|9
1647237860000|2022-03-14 06:04:20|13606.93|13486.93|13606.69|13486.69|13607.3|13487.3|13606.69|13486.69|9
1647237870000|2022-03-14 06:04:30|13606.72|13486.72|13606.15|13486.15|13606.75|13486.75|13606.13|13486.13|9
1647237880000|2022-03-14 06:04:40|13606.08|13486.08|13605.38|13485.38|13606.09|13486.09|13605.38|13485.38|9
1647237890000|2022-03-14 06:04:50|13605.28|13485.28|13604.52|13484.52|13605.63|13485.63|13604.42|13484.42|10
1647237900000|2022-03-14 06:05:00|13604.61|13484.61|13605.36|13485.36|13605.36|13485.36|13604.6|13484.6|10
1647237910000|2022-03-14 06:05:10|13605.4|13485.4|13605.84|13485.84|13606.39|13486.39|13605.4|13485.4|9
1647237920000|2022-03-14 06:05:20|13605.76|13485.76|13603.36|13483.36|13605.81|13485.81|13603.36|13483.36|10
1647237930000|2022-03-14 06:05:30|13603.35|13483.35|13603.99|13483.99|13603.99|13483.99|13603.35|13483.35|6
1647237940000|2022-03-14 06:05:40|13605.14|13485.14|13605.85|13485.85|13605.85|13485.85|13605.14|13485.14|7
1647237950000|2022-03-14 06:05:50|13605.83|13485.83|13607.05|13487.05|13607.05|13487.05|13605.83|13485.83|9
1647237960000|2022-03-14 06:06:00|13607.45|13487.45|13607.3|13487.3|13607.95|13487.95|13607.3|13487.3|10
1647237970000|2022-03-14 06:06:10|13607.59|13487.59|13607.26|13487.26|13607.86|13487.86|13607.26|13487.26|8
1647237980000|2022-03-14 06:06:20|13607.23|13487.23|13607.24|13487.24|13607.3|13487.3|13607.13|13487.13|8
1647237990000|2022-03-14 06:06:30|13607.15|13487.15|13608.39|13488.39|13608.39|13488.39|13607.15|13487.15|7
1647238000000|2022-03-14 06:06:40|13608.19|13488.19|13609.15|13489.15|13609.15|13489.15|13608.19|13488.19|10
1647238010000|2022-03-14 06:06:50|13609.39|13489.39|13609.35|13489.35|13609.44|13489.44|13609.33|13489.33|7
1647238020000|2022-03-14 06:07:00|13609.45|13489.45|13610|13490|13610.01|13490.01|13609.45|13489.45|7
1647238030000|2022-03-14 06:07:10|13610.51|13490.51|13610.75|13490.75|13610.75|13490.75|13610.51|13490.51|8
1647238040000|2022-03-14 06:07:20|13610.67|13490.67|13610.7|13490.7|13610.78|13490.78|13610.42|13490.42|10
1647238050000|2022-03-14 06:07:30|13610.72|13490.72|13610.43|13490.43|13610.84|13490.84|13610.43|13490.43|9
1647238060000|2022-03-14 06:07:40|13610.4|13490.4|13611.06|13491.06|13611.13|13491.13|13610.25|13490.25|9
1647238070000|2022-03-14 06:07:50|13610.95|13490.95|13611.17|13491.17|13611.17|13491.17|13610.04|13490.04|8
1647238080000|2022-03-14 06:08:00|13611.2|13491.2|13612.08|13492.08|13612.13|13492.13|13611.17|13491.17|10
1647238090000|2022-03-14 06:08:10|13612.22|13492.22|13613.08|13493.08|13613.08|13493.08|13612.22|13492.22|9
1647238100000|2022-03-14 06:08:20|13613.04|13493.04|13613.86|13493.86|13613.86|13493.86|13613|13493|10
1647238110000|2022-03-14 06:08:30|13613|13493|13612.99|13492.99|13613.2|13493.2|13612.95|13492.95|9
1647238120000|2022-03-14 06:08:40|13613.16|13493.16|13612.99|13492.99|13613.16|13493.16|13612.77|13492.77|10
1647238130000|2022-03-14 06:08:50|13613.08|13493.08|13612.84|13492.84|13614.08|13494.08|13612.84|13492.84|10
1647238140000|2022-03-14 06:09:00|13612.99|13492.99|13611.15|13491.15|13613.05|13493.05|13611.15|13491.15|9
1647238150000|2022-03-14 06:09:10|13611.14|13491.14|13610.66|13490.66|13611.14|13491.14|13610.66|13490.66|7
1647238160000|2022-03-14 06:09:20|13610.59|13490.59|13608.86|13488.86|13610.59|13490.59|13608.86|13488.86|10
1647238170000|2022-03-14 06:09:30|13608.29|13488.29|13605.75|13485.75|13608.29|13488.29|13605.75|13485.75|9
1647238180000|2022-03-14 06:09:40|13604.59|13484.59|13601.56|13481.56|13604.59|13484.59|13601.56|13481.56|10
1647238190000|2022-03-14 06:09:50|13601.6|13481.6|13600.15|13480.15|13601.6|13481.6|13599.96|13479.96|8
1647238200000|2022-03-14 06:10:00|13601.94|13481.94|13604.12|13484.12|13604.12|13484.12|13601.89|13481.89|8
1647238210000|2022-03-14 06:10:10|13604.15|13484.15|13602.72|13482.72|13604.15|13484.15|13602.72|13482.72|10
1647238220000|2022-03-14 06:10:20|13602.39|13482.39|13603.27|13483.27|13603.27|13483.27|13602.39|13482.39|8
1647238230000|2022-03-14 06:10:30|13603.38|13483.38|13604.07|13484.07|13604.07|13484.07|13603.38|13483.38|7
1647238240000|2022-03-14 06:10:40|13604.52|13484.52|13604.61|13484.61|13604.84|13484.84|13604.52|13484.52|5
1647238250000|2022-03-14 06:10:50|13604.73|13484.73|13605.82|13485.82|13605.82|13485.82|13603.57|13483.57|9
1647238260000|2022-03-14 06:11:00|13606.03|13486.03|13605.87|13485.87|13606.05|13486.05|13605.76|13485.76|9
1647238270000|2022-03-14 06:11:10|13605.67|13485.67|13606.1|13486.1|13606.48|13486.48|13605.67|13485.67|9
1647238280000|2022-03-14 06:11:20|13606.12|13486.12|13605.77|13485.77|13606.12|13486.12|13605.77|13485.77|9
1647238290000|2022-03-14 06:11:30|13606.04|13486.04|13606.7|13486.7|13606.7|13486.7|13605.78|13485.78|10
1647238300000|2022-03-14 06:11:40|13606.68|13486.68|13607.04|13487.04|13607.04|13487.04|13606.67|13486.67|7
1647238310000|2022-03-14 06:11:50|13607.28|13487.28|13608.63|13488.63|13608.63|13488.63|13607.28|13487.28|6
1647238320000|2022-03-14 06:12:00|13608.74|13488.74|13608.58|13488.58|13608.88|13488.88|13608.25|13488.25|7
1647238330000|2022-03-14 06:12:10|13608.23|13488.23|13608.13|13488.13|13608.23|13488.23|13607.92|13487.92|9
1647238340000|2022-03-14 06:12:20|13608.03|13488.03|13608.25|13488.25|13609.13|13489.13|13608.03|13488.03|9
1647238350000|2022-03-14 06:12:30|13610.18|13490.18|13612.24|13492.24|13612.24|13492.24|13610.18|13490.18|10
1647238360000|2022-03-14 06:12:40|13612.48|13492.48|13612.56|13492.56|13612.56|13492.56|13612.3|13492.3|8
1647238370000|2022-03-14 06:12:50|13612.5|13492.5|13612.83|13492.83|13613.47|13493.47|13612.25|13492.25|10
1647238380000|2022-03-14 06:13:00|13612.98|13492.98|13612.29|13492.29|13612.98|13492.98|13612.29|13492.29|10
1647238390000|2022-03-14 06:13:10|13612.27|13492.27|13614.33|13494.33|13614.33|13494.33|13612.27|13492.27|8
1647238400000|2022-03-14 06:13:20|13614.48|13494.48|13614.08|13494.08|13614.48|13494.48|13613.55|13493.55|8
1647238410000|2022-03-14 06:13:30|13614.41|13494.41|13615.46|13495.46|13615.68|13495.68|13614.41|13494.41|10
1647238420000|2022-03-14 06:13:40|13615.21|13495.21|13613.96|13493.96|13615.24|13495.24|13613.69|13493.69|9
1647238430000|2022-03-14 06:13:50|13613.82|13493.82|13613.33|13493.33|13614.28|13494.28|13613.28|13493.28|9
1647238440000|2022-03-14 06:14:00|13613.32|13493.32|13613.14|13493.14|13613.32|13493.32|13612.87|13492.87|6
1647238450000|2022-03-14 06:14:10|13613.1|13493.1|13614.24|13494.24|13614.61|13494.61|13613.1|13493.1|8
1647238460000|2022-03-14 06:14:20|13613.14|13493.14|13612.61|13492.61|13613.42|13493.42|13611.58|13491.58|9
1647238470000|2022-03-14 06:14:30|13612.6|13492.6|13611.6|13491.6|13612.6|13492.6|13611.58|13491.58|7
1647238480000|2022-03-14 06:14:40|13611.51|13491.51|13611.61|13491.61|13611.66|13491.66|13611.51|13491.51|7
1647238490000|2022-03-14 06:14:50|13611.62|13491.62|13611.73|13491.73|13611.82|13491.82|13611.25|13491.25|9
1647238500000|2022-03-14 06:15:00|13611.82|13491.82|13612.12|13492.12|13612.36|13492.36|13611.82|13491.82|10
1647238510000|2022-03-14 06:15:10|13612.08|13492.08|13611.52|13491.52|13612.08|13492.08|13611.52|13491.52|7
1647238520000|2022-03-14 06:15:20|13611.5|13491.5|13611.91|13491.91|13611.91|13491.91|13611.34|13491.34|8
1647238530000|2022-03-14 06:15:30|13611.92|13491.92|13611.8|13491.8|13611.95|13491.95|13611.58|13491.58|8
1647238540000|2022-03-14 06:15:40|13611.98|13491.98|13612.66|13492.66|13612.66|13492.66|13611.83|13491.83|9
1647238550000|2022-03-14 06:15:50|13612.54|13492.54|13611.98|13491.98|13612.82|13492.82|13611.98|13491.98|7
1647238560000|2022-03-14 06:16:00|13612.07|13492.07|13612.29|13492.29|13612.64|13492.64|13612.07|13492.07|8
1647238570000|2022-03-14 06:16:10|13612.26|13492.26|13612.13|13492.13|13612.47|13492.47|13611.98|13491.98|8
1647238580000|2022-03-14 06:16:20|13611.58|13491.58|13608.07|13488.07|13611.58|13491.58|13608.07|13488.07|9
1647238590000|2022-03-14 06:16:30|13607.32|13487.32|13604.43|13484.43|13607.32|13487.32|13604.43|13484.43|9
1647238600000|2022-03-14 06:16:40|13604.48|13484.48|13604.45|13484.45|13604.53|13484.53|13604.31|13484.31|7
1647238610000|2022-03-14 06:16:50|13603.79|13483.79|13602.25|13482.25|13603.79|13483.79|13602.2|13482.2|7
1647238620000|2022-03-14 06:17:00|13602.32|13482.32|13601.09|13481.09|13602.37|13482.37|13601|13481|10
1647238630000|2022-03-14 06:17:10|13601.12|13481.12|13601.36|13481.36|13601.36|13481.36|13601.01|13481.01|6
1647238640000|2022-03-14 06:17:20|13601.89|13481.89|13601.56|13481.56|13602.08|13482.08|13601.46|13481.46|8
1647238650000|2022-03-14 06:17:30|13601.27|13481.27|13600.34|13480.34|13601.27|13481.27|13600.3|13480.3|10
1647238660000|2022-03-14 06:17:40|13600.35|13480.35|13599.88|13479.88|13600.35|13480.35|13599.88|13479.88|9
1647238670000|2022-03-14 06:17:50|13599.97|13479.97|13599.17|13479.17|13600.09|13480.09|13599.14|13479.14|10
1647238680000|2022-03-14 06:18:00|13598.95|13478.95|13598.99|13478.99|13599.22|13479.22|13598.78|13478.78|8
1647238690000|2022-03-14 06:18:10|13599.06|13479.06|13599.82|13479.82|13599.84|13479.84|13599.06|13479.06|7
1647238700000|2022-03-14 06:18:20|13599.62|13479.62|13598.83|13478.83|13599.62|13479.62|13598.83|13478.83|9
1647238710000|2022-03-14 06:18:30|13598.96|13478.96|13598.35|13478.35|13599.06|13479.06|13598.35|13478.35|9
1647238720000|2022-03-14 06:18:40|13598.31|13478.31|13598.27|13478.27|13598.31|13478.31|13597.93|13477.93|10
1647238730000|2022-03-14 06:18:50|13598.2|13478.2|13597.72|13477.72|13598.2|13478.2|13597.39|13477.39|10
1647238740000|2022-03-14 06:19:00|13597.64|13477.64|13597.87|13477.87|13597.87|13477.87|13597.56|13477.56|9
1647238750000|2022-03-14 06:19:10|13597.93|13477.93|13597.91|13477.91|13597.93|13477.93|13597.78|13477.78|9
1647238760000|2022-03-14 06:19:20|13597.75|13477.75|13598.32|13478.32|13598.32|13478.32|13597.75|13477.75|4
1647238770000|2022-03-14 06:19:30|13598.57|13478.57|13598.73|13478.73|13598.73|13478.73|13598.12|13478.12|8
1647238780000|2022-03-14 06:19:40|13599.29|13479.29|13602.67|13482.67|13602.92|13482.92|13599.29|13479.29|10
1647238790000|2022-03-14 06:19:50|13603.39|13483.39|13607.24|13487.24|13607.27|13487.27|13603.34|13483.34|10
1647238800000|2022-03-14 06:20:00|13607.62|13487.62|13607.6|13487.6|13607.73|13487.73|13607.6|13487.6|8
1647238810000|2022-03-14 06:20:10|13607.93|13487.93|13605.88|13485.88|13608.15|13488.15|13605.88|13485.88|10
1647238820000|2022-03-14 06:20:20|13605.94|13485.94|13605.37|13485.37|13606.32|13486.32|13605.37|13485.37|10
1647238830000|2022-03-14 06:20:30|13605.59|13485.59|13604.65|13484.65|13605.59|13485.59|13604.48|13484.48|9
1647238840000|2022-03-14 06:20:40|13604.64|13484.64|13603.68|13483.68|13604.66|13484.66|13603.6|13483.6|8
1647238850000|2022-03-14 06:20:50|13604.2|13484.2|13605.29|13485.29|13605.29|13485.29|13603.86|13483.86|10
1647238860000|2022-03-14 06:21:00|13605.63|13485.63|13607.71|13487.71|13607.71|13487.71|13605.63|13485.63|10
1647238870000|2022-03-14 06:21:10|13607.64|13487.64|13607.94|13487.94|13608.11|13488.11|13607.64|13487.64|10
1647238880000|2022-03-14 06:21:20|13607.79|13487.79|13607.81|13487.81|13607.95|13487.95|13607.78|13487.78|9
1647238890000|2022-03-14 06:21:30|13607.26|13487.26|13607.93|13487.93|13608.63|13488.63|13607.26|13487.26|9
1647238900000|2022-03-14 06:21:40|13607.82|13487.82|13608.81|13488.81|13608.81|13488.81|13607.49|13487.49|9
1647238910000|2022-03-14 06:21:50|13609.14|13489.14|13609.71|13489.71|13609.71|13489.71|13609.05|13489.05|9
1647238920000|2022-03-14 06:22:00|13609.67|13489.67|13608.58|13488.58|13609.67|13489.67|13608.58|13488.58|6
1647238930000|2022-03-14 06:22:10|13608.55|13488.55|13608.95|13488.95|13609.05|13489.05|13608.41|13488.41|8
1647238940000|2022-03-14 06:22:20|13609.11|13489.11|13609.23|13489.23|13609.27|13489.27|13609.09|13489.09|8
1647238950000|2022-03-14 06:22:30|13609.19|13489.19|13608.8|13488.8|13609.34|13489.34|13608.56|13488.56|8
1647238960000|2022-03-14 06:22:40|13608.86|13488.86|13609.04|13489.04|13609.09|13489.09|13608.81|13488.81|9
1647238970000|2022-03-14 06:22:50|13609.14|13489.14|13608.95|13488.95|13609.14|13489.14|13608.76|13488.76|8
1647238980000|2022-03-14 06:23:00|13608.82|13488.82|13608.13|13488.13|13608.97|13488.97|13608.13|13488.13|10
1647238990000|2022-03-14 06:23:10|13608.26|13488.26|13609.01|13489.01|13609.01|13489.01|13608.03|13488.03|10
1647239000000|2022-03-14 06:23:20|13608.91|13488.91|13609.72|13489.72|13609.72|13489.72|13608.91|13488.91|10
1647239010000|2022-03-14 06:23:30|13610.59|13490.59|13611.62|13491.62|13611.62|13491.62|13610.55|13490.55|9
1647239020000|2022-03-14 06:23:40|13612.06|13492.06|13614.35|13494.35|13614.56|13494.56|13612.06|13492.06|10
1647239030000|2022-03-14 06:23:50|13614.33|13494.33|13614.1|13494.1|13614.42|13494.42|13614.1|13494.1|9
1647239040000|2022-03-14 06:24:00|13614.13|13494.13|13614.42|13494.42|13614.53|13494.53|13614.13|13494.13|8
1647239050000|2022-03-14 06:24:10|13614.34|13494.34|13615.2|13495.2|13615.2|13495.2|13614.11|13494.11|9
1647239060000|2022-03-14 06:24:20|13615.24|13495.24|13615.35|13495.35|13615.47|13495.47|13615.06|13495.06|8
1647239070000|2022-03-14 06:24:30|13615.18|13495.18|13615.89|13495.89|13615.89|13495.89|13615.12|13495.12|10
1647239080000|2022-03-14 06:24:40|13615.5|13495.5|13614.8|13494.8|13615.54|13495.54|13614.8|13494.8|7
1647239090000|2022-03-14 06:24:50|13614.68|13494.68|13613.28|13493.28|13614.68|13494.68|13613.28|13493.28|8
1647239100000|2022-03-14 06:25:00|13613.71|13493.71|13613.42|13493.42|13614.25|13494.25|13613.42|13493.42|10
1647239110000|2022-03-14 06:25:10|13613.46|13493.46|13615.22|13495.22|13615.22|13495.22|13612.92|13492.92|10
1647239120000|2022-03-14 06:25:20|13615.29|13495.29|13619.61|13499.61|13619.61|13499.61|13615.29|13495.29|9
1647239130000|2022-03-14 06:25:30|13620.19|13500.19|13620.68|13500.68|13621.12|13501.12|13620.19|13500.19|9
1647239140000|2022-03-14 06:25:40|13621.2|13501.2|13622.16|13502.16|13622.16|13502.16|13621.2|13501.2|8
1647239150000|2022-03-14 06:25:50|13622.21|13502.21|13623|13503|13623.18|13503.18|13622.21|13502.21|9
1647239160000|2022-03-14 06:26:00|13622.91|13502.91|13623.22|13503.22|13623.22|13503.22|13622.85|13502.85|10
1647239170000|2022-03-14 06:26:10|13623.21|13503.21|13624.03|13504.03|13624.69|13504.69|13622.85|13502.85|10
1647239180000|2022-03-14 06:26:20|13624.05|13504.05|13627.28|13507.28|13627.28|13507.28|13624.05|13504.05|10
1647239190000|2022-03-14 06:26:30|13627.02|13507.02|13626.29|13506.29|13627.08|13507.08|13626.22|13506.22|10
1647239200000|2022-03-14 06:26:40|13626.4|13506.4|13626.24|13506.24|13626.51|13506.51|13626.24|13506.24|6
1647239210000|2022-03-14 06:26:50|13626.49|13506.49|13626.29|13506.29|13626.82|13506.82|13626.29|13506.29|9
1647239220000|2022-03-14 06:27:00|13626.43|13506.43|13628.91|13508.91|13628.91|13508.91|13626.43|13506.43|9
1647239230000|2022-03-14 06:27:10|13630.59|13510.59|13651.24|13531.24|13651.24|13531.24|13630.59|13510.59|10
1647239240000|2022-03-14 06:27:20|13651.69|13531.69|13654.47|13534.47|13654.58|13534.58|13651.69|13531.69|8
1647239250000|2022-03-14 06:27:30|13654.78|13534.78|13654.23|13534.23|13655.51|13535.51|13654.2|13534.2|9
1647239260000|2022-03-14 06:27:40|13653.63|13533.63|13655.7|13535.7|13655.7|13535.7|13653.29|13533.29|10
1647239270000|2022-03-14 06:27:50|13657.06|13537.06|13667.38|13547.38|13667.38|13547.38|13656.69|13536.69|10
1647239280000|2022-03-14 06:28:00|13667.49|13547.49|13668.41|13548.41|13668.97|13548.97|13667.29|13547.29|9
1647239290000|2022-03-14 06:28:10|13668.23|13548.23|13666.68|13546.68|13669.28|13549.28|13666.35|13546.35|10
1647239300000|2022-03-14 06:28:20|13667|13547|13663.75|13543.75|13667|13547|13663.71|13543.71|10
1647239310000|2022-03-14 06:28:30|13665.07|13545.07|13663.4|13543.4|13665.17|13545.17|13663.4|13543.4|10
1647239320000|2022-03-14 06:28:40|13663.28|13543.28|13661.52|13541.52|13663.28|13543.28|13661.41|13541.41|8
1647239330000|2022-03-14 06:28:50|13661.06|13541.06|13660.13|13540.13|13661.18|13541.18|13660.08|13540.08|10
1647239340000|2022-03-14 06:29:00|13660.18|13540.18|13657.41|13537.41|13660.25|13540.25|13657.41|13537.41|8
1647239350000|2022-03-14 06:29:10|13657.37|13537.37|13657.04|13537.04|13657.71|13537.71|13657.03|13537.03|10
1647239360000|2022-03-14 06:29:20|13656.48|13536.48|13655.05|13535.05|13656.48|13536.48|13655.05|13535.05|8
1647239370000|2022-03-14 06:29:30|13654.91|13534.91|13652.01|13532.01|13654.97|13534.97|13651.89|13531.89|8
1647239380000|2022-03-14 06:29:40|13652.27|13532.27|13645.5|13525.5|13652.27|13532.27|13645.5|13525.5|10
1647239390000|2022-03-14 06:29:50|13645.62|13525.62|13641.38|13521.38|13645.62|13525.62|13640.39|13520.39|9
1647239400000|2022-03-14 06:30:00|13641.58|13521.58|13641.5|13521.5|13641.65|13521.65|13641.13|13521.13|8
1647239410000|2022-03-14 06:30:10|13641.55|13521.55|13639.8|13519.8|13642.12|13522.12|13639.8|13519.8|8
1647239420000|2022-03-14 06:30:20|13639.04|13519.04|13637.11|13517.11|13639.04|13519.04|13637.11|13517.11|8
1647239430000|2022-03-14 06:30:30|13635.89|13515.89|13635.16|13515.16|13635.89|13515.89|13634.98|13514.98|9
1647239440000|2022-03-14 06:30:40|13635.21|13515.21|13635.62|13515.62|13635.86|13515.86|13635.21|13515.21|10
1647239450000|2022-03-14 06:30:50|13635.13|13515.13|13636.45|13516.45|13636.49|13516.49|13635.08|13515.08|10
1647239460000|2022-03-14 06:31:00|13636.18|13516.18|13636.05|13516.05|13637.26|13517.26|13635.88|13515.88|10
1647239470000|2022-03-14 06:31:10|13636.25|13516.25|13636.85|13516.85|13637.05|13517.05|13636.25|13516.25|8
1647239480000|2022-03-14 06:31:20|13637.29|13517.29|13639.86|13519.86|13639.86|13519.86|13637.26|13517.26|9
1647239490000|2022-03-14 06:31:30|13639.74|13519.74|13640.97|13520.97|13641.05|13521.05|13639.71|13519.71|9
1647239500000|2022-03-14 06:31:40|13641.73|13521.73|13642.83|13522.83|13643.16|13523.16|13641.73|13521.73|8
1647239510000|2022-03-14 06:31:50|13642.76|13522.76|13645.12|13525.12|13645.12|13525.12|13642.43|13522.43|10
1647239520000|2022-03-14 06:32:00|13645.21|13525.21|13648.33|13528.33|13648.33|13528.33|13645.19|13525.19|9
1647239530000|2022-03-14 06:32:10|13648.34|13528.34|13650.21|13530.21|13650.82|13530.82|13648.34|13528.34|10
1647239540000|2022-03-14 06:32:20|13651.47|13531.47|13654.01|13534.01|13654.01|13534.01|13651.47|13531.47|8
1647239550000|2022-03-14 06:32:30|13653.94|13533.94|13657.05|13537.05|13657.05|13537.05|13653.89|13533.89|10
1647239560000|2022-03-14 06:32:40|13656.84|13536.84|13656.05|13536.05|13656.95|13536.95|13656.03|13536.03|10
1647239570000|2022-03-14 06:32:50|13656.11|13536.11|13654.79|13534.79|13656.11|13536.11|13654.43|13534.43|6
1647239580000|2022-03-14 06:33:00|13654.82|13534.82|13656.63|13536.63|13656.63|13536.63|13654.82|13534.82|10
1647239590000|2022-03-14 06:33:10|13656.22|13536.22|13657.24|13537.24|13657.67|13537.67|13656.22|13536.22|9
1647239600000|2022-03-14 06:33:20|13657.11|13537.11|13655.61|13535.61|13657.29|13537.29|13655.46|13535.46|9
1647239610000|2022-03-14 06:33:30|13655.58|13535.58|13654.74|13534.74|13655.61|13535.61|13654.74|13534.74|7
1647239620000|2022-03-14 06:33:40|13654.79|13534.79|13654|13534|13654.79|13534.79|13653.46|13533.46|10
1647239630000|2022-03-14 06:33:50|13654.11|13534.11|13652.42|13532.42|13654.11|13534.11|13652|13532|10
1647239640000|2022-03-14 06:34:00|13652.51|13532.51|13652.93|13532.93|13653.22|13533.22|13652.51|13532.51|10
1647239650000|2022-03-14 06:34:10|13652.92|13532.92|13653.07|13533.07|13653.09|13533.09|13652.85|13532.85|8
1647239660000|2022-03-14 06:34:20|13653.18|13533.18|13653.12|13533.12|13653.29|13533.29|13653.07|13533.07|10
1647239670000|2022-03-14 06:34:30|13653.25|13533.25|13653.03|13533.03|13653.25|13533.25|13652.76|13532.76|9
1647239680000|2022-03-14 06:34:40|13653.05|13533.05|13653.07|13533.07|13653.09|13533.09|13652.98|13532.98|8
1647239690000|2022-03-14 06:34:50|13653.05|13533.05|13652.69|13532.69|13653.23|13533.23|13652.66|13532.66|10
1647239700000|2022-03-14 06:35:00|13652.72|13532.72|13652.94|13532.94|13653.55|13533.55|13652.72|13532.72|9
1647239710000|2022-03-14 06:35:10|13653.21|13533.21|13652.3|13532.3|13653.21|13533.21|13652.3|13532.3|10
1647239720000|2022-03-14 06:35:20|13652.17|13532.17|13652.73|13532.73|13652.75|13532.75|13652.17|13532.17|9
1647239730000|2022-03-14 06:35:30|13652.5|13532.5|13652.63|13532.63|13652.63|13532.63|13652.42|13532.42|7
1647239740000|2022-03-14 06:35:40|13652.68|13532.68|13653.32|13533.32|13653.32|13533.32|13652.57|13532.57|7
1647239750000|2022-03-14 06:35:50|13653.3|13533.3|13653.54|13533.54|13653.8|13533.8|13653.3|13533.3|8
1647239760000|2022-03-14 06:36:00|13653.68|13533.68|13653.58|13533.58|13653.75|13533.75|13653.48|13533.48|9
1647239770000|2022-03-14 06:36:10|13653.6|13533.6|13653.16|13533.16|13653.6|13533.6|13653.16|13533.16|8
1647239780000|2022-03-14 06:36:20|13653.08|13533.08|13652.75|13532.75|13653.08|13533.08|13652.62|13532.62|10
1647239790000|2022-03-14 06:36:30|13652.86|13532.86|13653.26|13533.26|13653.26|13533.26|13652.75|13532.75|10
1647239800000|2022-03-14 06:36:40|13653.24|13533.24|13653.55|13533.55|13653.55|13533.55|13652.87|13532.87|10
1647239810000|2022-03-14 06:36:50|13653.6|13533.6|13654.77|13534.77|13654.77|13534.77|13653.6|13533.6|10
1647239820000|2022-03-14 06:37:00|13654.82|13534.82|13654.26|13534.26|13654.86|13534.86|13654.13|13534.13|9
1647239830000|2022-03-14 06:37:10|13654.23|13534.23|13652.85|13532.85|13654.23|13534.23|13652.78|13532.78|9
1647239840000|2022-03-14 06:37:20|13652.83|13532.83|13651.96|13531.96|13652.91|13532.91|13651.96|13531.96|8
1647239850000|2022-03-14 06:37:30|13651.82|13531.82|13650.81|13530.81|13651.82|13531.82|13650.81|13530.81|10
1647239860000|2022-03-14 06:37:40|13650.72|13530.72|13648.76|13528.76|13650.72|13530.72|13648.76|13528.76|10
1647239870000|2022-03-14 06:37:50|13648.54|13528.54|13648.44|13528.44|13648.54|13528.54|13647.57|13527.57|10
1647239880000|2022-03-14 06:38:00|13648.28|13528.28|13648.8|13528.8|13648.8|13528.8|13648.28|13528.28|9
1647239890000|2022-03-14 06:38:10|13649.16|13529.16|13646.64|13526.64|13650.13|13530.13|13646.64|13526.64|10
1647239900000|2022-03-14 06:38:20|13646.72|13526.72|13646.89|13526.89|13647.11|13527.11|13646.7|13526.7|8
1647239910000|2022-03-14 06:38:30|13646.47|13526.47|13645.55|13525.55|13646.47|13526.47|13645.32|13525.32|10
1647239920000|2022-03-14 06:38:40|13645.36|13525.36|13646.51|13526.51|13646.51|13526.51|13645.36|13525.36|10
1647239930000|2022-03-14 06:38:50|13646.68|13526.68|13646.66|13526.66|13646.83|13526.83|13646.3|13526.3|8
1647239940000|2022-03-14 06:39:00|13646.78|13526.78|13646.3|13526.3|13646.84|13526.84|13646.3|13526.3|9
1647239950000|2022-03-14 06:39:10|13646.48|13526.48|13645.37|13525.37|13646.48|13526.48|13645.37|13525.37|10
1647239960000|2022-03-14 06:39:20|13645.29|13525.29|13645.52|13525.52|13646.04|13526.04|13645.29|13525.29|10
1647239970000|2022-03-14 06:39:30|13645.96|13525.96|13647.45|13527.45|13647.45|13527.45|13645.96|13525.96|9
1647239980000|2022-03-14 06:39:40|13647.49|13527.49|13648.02|13528.02|13648.02|13528.02|13647.49|13527.49|8
1647239990000|2022-03-14 06:39:50|13647.98|13527.98|13647.77|13527.77|13648.34|13528.34|13647.26|13527.26|10
1647240000000|2022-03-14 06:40:00|13647.78|13527.78|13647.57|13527.57|13647.84|13527.84|13647.16|13527.16|9
1647240010000|2022-03-14 06:40:10|13647.55|13527.55|13646.65|13526.65|13647.62|13527.62|13646.65|13526.65|9
1647240020000|2022-03-14 06:40:20|13646.68|13526.68|13646.62|13526.62|13646.68|13526.68|13645.75|13525.75|9
1647240030000|2022-03-14 06:40:30|13646.53|13526.53|13646.32|13526.32|13646.66|13526.66|13646.32|13526.32|7
1647240040000|2022-03-14 06:40:40|13646.43|13526.43|13645.51|13525.51|13646.43|13526.43|13645.43|13525.43|9
1647240050000|2022-03-14 06:40:50|13645.23|13525.23|13645.87|13525.87|13646.21|13526.21|13645.23|13525.23|7
1647240060000|2022-03-14 06:41:00|13645.86|13525.86|13647.34|13527.34|13647.34|13527.34|13645.64|13525.64|8
1647240070000|2022-03-14 06:41:10|13647.42|13527.42|13645.06|13525.06|13647.71|13527.71|13645.02|13525.02|9
1647240080000|2022-03-14 06:41:20|13645|13525|13643.12|13523.12|13645|13525|13643.12|13523.12|10
1647240090000|2022-03-14 06:41:30|13642.9|13522.9|13642.09|13522.09|13642.9|13522.9|13642.05|13522.05|7
1647240100000|2022-03-14 06:41:40|13642.04|13522.04|13641.94|13521.94|13642.24|13522.24|13641.94|13521.94|8
1647240110000|2022-03-14 06:41:50|13641.95|13521.95|13640.25|13520.25|13642.65|13522.65|13640.25|13520.25|8
1647240120000|2022-03-14 06:42:00|13640.44|13520.44|13640.23|13520.23|13640.44|13520.44|13640.09|13520.09|8
1647240130000|2022-03-14 06:42:10|13639.96|13519.96|13639.15|13519.15|13639.96|13519.96|13639.15|13519.15|9
1647240140000|2022-03-14 06:42:20|13638.83|13518.83|13639.71|13519.71|13639.84|13519.84|13638.83|13518.83|6
1647240150000|2022-03-14 06:42:30|13639.7|13519.7|13640.96|13520.96|13640.96|13520.96|13639.7|13519.7|8
1647240160000|2022-03-14 06:42:40|13639.19|13519.19|13637.64|13517.64|13639.19|13519.19|13637.64|13517.64|5
1647240170000|2022-03-14 06:42:50|13637.46|13517.46|13636.81|13516.81|13637.79|13517.79|13636.81|13516.81|10
1647240180000|2022-03-14 06:43:00|13636.63|13516.63|13635.87|13515.87|13636.63|13516.63|13635.49|13515.49|8
1647240190000|2022-03-14 06:43:10|13635.81|13515.81|13636.2|13516.2|13636.2|13516.2|13635.52|13515.52|9
1647240200000|2022-03-14 06:43:20|13635.98|13515.98|13636.51|13516.51|13636.51|13516.51|13635.98|13515.98|10
1647240210000|2022-03-14 06:43:30|13635.72|13515.72|13635.71|13515.71|13635.72|13515.72|13635.36|13515.36|8
1647240220000|2022-03-14 06:43:40|13635.83|13515.83|13633.79|13513.79|13635.98|13515.98|13633.55|13513.55|10
1647240230000|2022-03-14 06:43:50|13633.78|13513.78|13635|13515|13635|13515|13633.78|13513.78|9
1647240240000|2022-03-14 06:44:00|13634.67|13514.67|13632.85|13512.85|13634.67|13514.67|13632.85|13512.85|9
1647240250000|2022-03-14 06:44:10|13632.9|13512.9|13632.49|13512.49|13632.9|13512.9|13632.49|13512.49|9
1647240260000|2022-03-14 06:44:20|13632.39|13512.39|13632.3|13512.3|13632.42|13512.42|13632.28|13512.28|8
1647240270000|2022-03-14 06:44:30|13632.38|13512.38|13629.04|13509.04|13632.38|13512.38|13629.04|13509.04|9
1647240280000|2022-03-14 06:44:40|13629.12|13509.12|13627.94|13507.94|13629.12|13509.12|13627.94|13507.94|8
1647240290000|2022-03-14 06:44:50|13627.75|13507.75|13628.71|13508.71|13628.71|13508.71|13627.53|13507.53|9
1647240300000|2022-03-14 06:45:00|13628.86|13508.86|13629.01|13509.01|13629.07|13509.07|13628.86|13508.86|5
1647240310000|2022-03-14 06:45:10|13628.9|13508.9|13629.65|13509.65|13630.64|13510.64|13628.76|13508.76|9
1647240320000|2022-03-14 06:45:20|13629.5|13509.5|13628.02|13508.02|13629.73|13509.73|13628.02|13508.02|7
1647240330000|2022-03-14 06:45:30|13627.94|13507.94|13628.47|13508.47|13628.51|13508.51|13627.89|13507.89|9
1647240340000|2022-03-14 06:45:40|13628.6|13508.6|13628.38|13508.38|13628.6|13508.6|13628.32|13508.32|6
1647240350000|2022-03-14 06:45:50|13628.42|13508.42|13628.81|13508.81|13628.81|13508.81|13628.25|13508.25|9
1647240360000|2022-03-14 06:46:00|13628.88|13508.88|13629.16|13509.16|13629.16|13509.16|13628.62|13508.62|8
1647240370000|2022-03-14 06:46:10|13629.26|13509.26|13629.14|13509.14|13629.59|13509.59|13629|13509|7
1647240380000|2022-03-14 06:46:20|13627.8|13507.8|13625.94|13505.94|13627.8|13507.8|13625.94|13505.94|8
1647240390000|2022-03-14 06:46:30|13625.14|13505.14|13624.43|13504.43|13625.14|13505.14|13623.71|13503.71|9
1647240400000|2022-03-14 06:46:40|13624.29|13504.29|13623.67|13503.67|13624.39|13504.39|13623.67|13503.67|9
1647240410000|2022-03-14 06:46:50|13623.91|13503.91|13624.1|13504.1|13624.24|13504.24|13623.77|13503.77|9
1647240420000|2022-03-14 06:47:00|13624.01|13504.01|13623.97|13503.97|13624.1|13504.1|13623.95|13503.95|4
1647240430000|2022-03-14 06:47:10|13623.66|13503.66|13623.95|13503.95|13624.09|13504.09|13623.58|13503.58|8
1647240440000|2022-03-14 06:47:20|13623.89|13503.89|13624.07|13504.07|13624.07|13504.07|13623.89|13503.89|8
1647240450000|2022-03-14 06:47:30|13623.95|13503.95|13624.5|13504.5|13624.63|13504.63|13623.95|13503.95|9
1647240460000|2022-03-14 06:47:40|13624.19|13504.19|13622.76|13502.76|13624.19|13504.19|13622.71|13502.71|7
1647240470000|2022-03-14 06:47:50|13622.71|13502.71|13622.21|13502.21|13623.49|13503.49|13622.21|13502.21|9
1647240480000|2022-03-14 06:48:00|13622.29|13502.29|13622.49|13502.49|13622.84|13502.84|13622.29|13502.29|10
1647240490000|2022-03-14 06:48:10|13622.82|13502.82|13621.83|13501.83|13623.31|13503.31|13621.83|13501.83|10
1647240500000|2022-03-14 06:48:20|13621.14|13501.14|13619.89|13499.89|13621.14|13501.14|13619.89|13499.89|9
1647240510000|2022-03-14 06:48:30|13619.8|13499.8|13618.59|13498.59|13619.82|13499.82|13618.59|13498.59|10
1647240520000|2022-03-14 06:48:40|13618.81|13498.81|13617.09|13497.09|13618.81|13498.81|13617.07|13497.07|9
1647240530000|2022-03-14 06:48:50|13616.99|13496.99|13615.95|13495.95|13616.99|13496.99|13615.95|13495.95|9
1647240540000|2022-03-14 06:49:00|13615.73|13495.73|13617.06|13497.06|13617.06|13497.06|13615.67|13495.67|9
1647240550000|2022-03-14 06:49:10|13617.03|13497.03|13617.05|13497.05|13617.18|13497.18|13617.03|13497.03|7
1647240560000|2022-03-14 06:49:20|13616.41|13496.41|13616.33|13496.33|13616.41|13496.41|13616|13496|10
1647240570000|2022-03-14 06:49:30|13616.53|13496.53|13616.78|13496.78|13616.84|13496.84|13616.14|13496.14|9
1647240580000|2022-03-14 06:49:40|13616.54|13496.54|13616.6|13496.6|13616.97|13496.97|13616.45|13496.45|9
1647240590000|2022-03-14 06:49:50|13616.73|13496.73|13616.76|13496.76|13617.05|13497.05|13616.73|13496.73|7
1647240600000|2022-03-14 06:50:00|13616.8|13496.8|13616.2|13496.2|13616.8|13496.8|13615.98|13495.98|9
1647240610000|2022-03-14 06:50:10|13615.97|13495.97|13616.15|13496.15|13616.15|13496.15|13615.8|13495.8|10
1647240620000|2022-03-14 06:50:20|13616.63|13496.63|13617.11|13497.11|13617.11|13497.11|13616.63|13496.63|9
1647240630000|2022-03-14 06:50:30|13617.16|13497.16|13616.86|13496.86|13617.23|13497.23|13616.63|13496.63|7
1647240640000|2022-03-14 06:50:40|13616.81|13496.81|13616.69|13496.69|13616.96|13496.96|13616.51|13496.51|10
1647240650000|2022-03-14 06:50:50|13616.68|13496.68|13617.94|13497.94|13617.94|13497.94|13616.68|13496.68|8
1647240660000|2022-03-14 06:51:00|13618.09|13498.09|13619.17|13499.17|13619.27|13499.27|13618.09|13498.09|10
1647240670000|2022-03-14 06:51:10|13619.33|13499.33|13618.39|13498.39|13619.33|13499.33|13618.39|13498.39|7
1647240680000|2022-03-14 06:51:20|13618.41|13498.41|13618.21|13498.21|13618.51|13498.51|13617.94|13497.94|9
1647240690000|2022-03-14 06:51:30|13618.24|13498.24|13617.51|13497.51|13618.27|13498.27|13617.51|13497.51|8
1647240700000|2022-03-14 06:51:40|13617.04|13497.04|13616.18|13496.18|13617.04|13497.04|13616.09|13496.09|7
1647240710000|2022-03-14 06:51:50|13616.22|13496.22|13615.64|13495.64|13616.22|13496.22|13615.64|13495.64|6
1647240720000|2022-03-14 06:52:00|13615.36|13495.36|13614.21|13494.21|13615.36|13495.36|13614.21|13494.21|8
1647240730000|2022-03-14 06:52:10|13614.07|13494.07|13614.28|13494.28|13614.28|13494.28|13613.71|13493.71|7
1647240740000|2022-03-14 06:52:20|13614.34|13494.34|13614.82|13494.82|13615.09|13495.09|13614.34|13494.34|8
1647240750000|2022-03-14 06:52:30|13614.83|13494.83|13614.32|13494.32|13614.83|13494.83|13614.32|13494.32|6
1647240760000|2022-03-14 06:52:40|13613.98|13493.98|13613.62|13493.62|13614.02|13494.02|13613.6|13493.6|7
1647240770000|2022-03-14 06:52:50|13613.68|13493.68|13614.03|13494.03|13614.03|13494.03|13613.51|13493.51|8
1647240780000|2022-03-14 06:53:00|13614.2|13494.2|13615.08|13495.08|13615.08|13495.08|13614.2|13494.2|8
1647240790000|2022-03-14 06:53:10|13614.92|13494.92|13614.65|13494.65|13615.19|13495.19|13614.64|13494.64|8
1647240800000|2022-03-14 06:53:20|13614.7|13494.7|13614.4|13494.4|13614.79|13494.79|13614.4|13494.4|8
1647240810000|2022-03-14 06:53:30|13614.49|13494.49|13615.36|13495.36|13615.36|13495.36|13614.49|13494.49|8
1647240820000|2022-03-14 06:53:40|13615.39|13495.39|13614.93|13494.93|13615.39|13495.39|13614.88|13494.88|8
1647240830000|2022-03-14 06:53:50|13614.95|13494.95|13614.57|13494.57|13614.95|13494.95|13614.57|13494.57|7
1647240840000|2022-03-14 06:54:00|13614.59|13494.59|13617.27|13497.27|13617.31|13497.31|13614.59|13494.59|8
1647240850000|2022-03-14 06:54:10|13617.25|13497.25|13619.95|13499.95|13619.95|13499.95|13617.25|13497.25|10
1647240860000|2022-03-14 06:54:20|13620.06|13500.06|13620.81|13500.81|13620.81|13500.81|13620.06|13500.06|5
1647240870000|2022-03-14 06:54:30|13621.15|13501.15|13621.21|13501.21|13622.28|13502.28|13621.15|13501.15|8
1647240880000|2022-03-14 06:54:40|13621.2|13501.2|13619.28|13499.28|13621.2|13501.2|13619.28|13499.28|9
1647240890000|2022-03-14 06:54:50|13618.92|13498.92|13618.52|13498.52|13619.04|13499.04|13618.42|13498.42|8
1647240900000|2022-03-14 06:55:00|13618.43|13498.43|13617.29|13497.29|13618.43|13498.43|13617.29|13497.29|7
1647240910000|2022-03-14 06:55:10|13617.03|13497.03|13617.77|13497.77|13617.77|13497.77|13616.95|13496.95|7
1647240920000|2022-03-14 06:55:20|13617.78|13497.78|13618.3|13498.3|13618.3|13498.3|13617.75|13497.75|7
1647240930000|2022-03-14 06:55:30|13618.33|13498.33|13618.67|13498.67|13618.78|13498.78|13618.33|13498.33|6
1647240940000|2022-03-14 06:55:40|13618.34|13498.34|13618.75|13498.75|13618.75|13498.75|13618.14|13498.14|9
1647240950000|2022-03-14 06:55:50|13618.83|13498.83|13617.52|13497.52|13618.86|13498.86|13616.79|13496.79|10
1647240960000|2022-03-14 06:56:00|13617.53|13497.53|13618.53|13498.53|13618.53|13498.53|13617.53|13497.53|7
1647240970000|2022-03-14 06:56:10|13618.65|13498.65|13617.69|13497.69|13618.65|13498.65|13617.69|13497.69|9
1647240980000|2022-03-14 06:56:20|13617.9|13497.9|13618.24|13498.24|13618.28|13498.28|13617.9|13497.9|8
1647240990000|2022-03-14 06:56:30|13618.57|13498.57|13618.95|13498.95|13619.29|13499.29|13618.54|13498.54|7
1647241000000|2022-03-14 06:56:40|13619.26|13499.26|13622.07|13502.07|13622.07|13502.07|13619.1|13499.1|9
1647241010000|2022-03-14 06:56:50|13621.96|13501.96|13622.59|13502.59|13623.17|13503.17|13621.96|13501.96|10
1647241020000|2022-03-14 06:57:00|13622.26|13502.26|13620.61|13500.61|13622.26|13502.26|13620.61|13500.61|10
1647241030000|2022-03-14 06:57:10|13620.71|13500.71|13620.78|13500.78|13620.78|13500.78|13620.62|13500.62|8
1647241040000|2022-03-14 06:57:20|13620.36|13500.36|13620.54|13500.54|13620.66|13500.66|13620.19|13500.19|10
1647241050000|2022-03-14 06:57:30|13620.6|13500.6|13620.43|13500.43|13620.95|13500.95|13620.43|13500.43|10
1647241060000|2022-03-14 06:57:40|13620.56|13500.56|13621.36|13501.36|13621.37|13501.37|13620.39|13500.39|9
1647241070000|2022-03-14 06:57:50|13621.39|13501.39|13621.82|13501.82|13621.93|13501.93|13621.14|13501.14|9
1647241080000|2022-03-14 06:58:00|13621.77|13501.77|13622.15|13502.15|13622.63|13502.63|13621.42|13501.42|9
1647241090000|2022-03-14 06:58:10|13622.17|13502.17|13621.72|13501.72|13622.17|13502.17|13621.54|13501.54|9
1647241100000|2022-03-14 06:58:20|13621.82|13501.82|13621.35|13501.35|13622.04|13502.04|13621.26|13501.26|10
1647241110000|2022-03-14 06:58:30|13621.47|13501.47|13621.23|13501.23|13621.95|13501.95|13620.94|13500.94|9
1647241120000|2022-03-14 06:58:40|13621.54|13501.54|13620.92|13500.92|13621.54|13501.54|13620.66|13500.66|10
1647241130000|2022-03-14 06:58:50|13621.01|13501.01|13623.46|13503.46|13623.58|13503.58|13620.36|13500.36|10
1647241140000|2022-03-14 06:59:00|13623.53|13503.53|13628.17|13508.17|13628.17|13508.17|13623.53|13503.53|9
1647241150000|2022-03-14 06:59:10|13628.18|13508.18|13628.1|13508.1|13628.33|13508.33|13627.61|13507.61|8
1647241160000|2022-03-14 06:59:20|13627.66|13507.66|13627.19|13507.19|13627.66|13507.66|13627.13|13507.13|9
1647241170000|2022-03-14 06:59:30|13627.18|13507.18|13626.9|13506.9|13627.38|13507.38|13626.9|13506.9|9
1647241180000|2022-03-14 06:59:40|13627.49|13507.49|13627.33|13507.33|13627.59|13507.59|13627.33|13507.33|7
1647241190000|2022-03-14 06:59:50|13627.28|13507.28|13627.31|13507.31|13627.33|13507.33|13627.18|13507.18|8
1647241200000|2022-03-14 07:00:00|13627.3|13507.3|13627.88|13507.88|13628.26|13508.26|13627.3|13507.3|10
1647241210000|2022-03-14 07:00:10|13627.9|13507.9|13627.27|13507.27|13628.8|13508.8|13627.04|13507.04|10
1647241220000|2022-03-14 07:00:20|13628.24|13508.24|13627.88|13507.88|13628.43|13508.43|13627.79|13507.79|10
1647241230000|2022-03-14 07:00:30|13628.46|13508.46|13628.48|13508.48|13628.56|13508.56|13628.46|13508.46|8
1647241240000|2022-03-14 07:00:40|13628.58|13508.58|13629|13509|13629|13509|13628.58|13508.58|8
1647241250000|2022-03-14 07:00:50|13628.64|13508.64|13630.07|13510.07|13630.07|13510.07|13628.64|13508.64|9
1647241260000|2022-03-14 07:01:00|13629.9|13509.9|13631.99|13511.99|13631.99|13511.99|13629.9|13509.9|9
1647241270000|2022-03-14 07:01:10|13631.89|13511.89|13633.38|13513.38|13633.42|13513.42|13631.86|13511.86|9
1647241280000|2022-03-14 07:01:20|13634.78|13514.78|13636.6|13516.6|13636.96|13516.96|13634.78|13514.78|9
1647241290000|2022-03-14 07:01:30|13635.82|13515.82|13638.79|13518.79|13639.04|13519.04|13633.78|13513.78|10
1647241300000|2022-03-14 07:01:40|13638.74|13518.74|13651.01|13531.01|13651.01|13531.01|13638.74|13518.74|10
1647241310000|2022-03-14 07:01:50|13650.86|13530.86|13652.49|13532.49|13652.49|13532.49|13650.86|13530.86|9
1647241320000|2022-03-14 07:02:00|13650.45|13530.45|13648.16|13528.16|13650.73|13530.73|13648.16|13528.16|10
1647241330000|2022-03-14 07:02:10|13647.51|13527.51|13648.19|13528.19|13648.32|13528.32|13647.51|13527.51|10
1647241340000|2022-03-14 07:02:20|13648.11|13528.11|13647.1|13527.1|13648.11|13528.11|13646.52|13526.52|10
1647241350000|2022-03-14 07:02:30|13647.21|13527.21|13646.98|13526.98|13647.25|13527.25|13646.98|13526.98|6
1647241360000|2022-03-14 07:02:40|13647.12|13527.12|13647.46|13527.46|13647.6|13527.6|13646.99|13526.99|10
1647241370000|2022-03-14 07:02:50|13647.71|13527.71|13650.53|13530.53|13650.82|13530.82|13647.71|13527.71|10
1647241380000|2022-03-14 07:03:00|13650.68|13530.68|13650.31|13530.31|13650.69|13530.69|13650.18|13530.18|8
1647241390000|2022-03-14 07:03:10|13650.44|13530.44|13649.68|13529.68|13650.46|13530.46|13649.68|13529.68|9
1647241400000|2022-03-14 07:03:20|13649.92|13529.92|13651.13|13531.13|13651.13|13531.13|13649.92|13529.92|10
1647241410000|2022-03-14 07:03:30|13648.66|13528.66|13646.57|13526.57|13648.66|13528.66|13646.57|13526.57|9
1647241420000|2022-03-14 07:03:40|13646.24|13526.24|13645.09|13525.09|13646.36|13526.36|13645.09|13525.09|10
1647241430000|2022-03-14 07:03:50|13645.13|13525.13|13645.26|13525.26|13645.37|13525.37|13645.13|13525.13|6
1647241440000|2022-03-14 07:04:00|13645.32|13525.32|13648.2|13528.2|13648.2|13528.2|13645.32|13525.32|10
1647241450000|2022-03-14 07:04:10|13648.35|13528.35|13648.28|13528.28|13648.53|13528.53|13647.9|13527.9|10
1647241460000|2022-03-14 07:04:20|13648.24|13528.24|13648.23|13528.23|13648.45|13528.45|13647.5|13527.5|10
1647241470000|2022-03-14 07:04:30|13648.19|13528.19|13648.04|13528.04|13648.37|13528.37|13648.04|13528.04|6
1647241480000|2022-03-14 07:04:40|13648.06|13528.06|13647.49|13527.49|13648.56|13528.56|13647.49|13527.49|9
1647241490000|2022-03-14 07:04:50|13647.95|13527.95|13647.68|13527.68|13648.21|13528.21|13647.68|13527.68|7
1647241500000|2022-03-14 07:05:00|13648.02|13528.02|13648.38|13528.38|13648.38|13528.38|13647.75|13527.75|9
1647241510000|2022-03-14 07:05:10|13648.43|13528.43|13649.08|13529.08|13649.08|13529.08|13648.43|13528.43|8
1647241520000|2022-03-14 07:05:20|13649.69|13529.69|13649.07|13529.07|13649.69|13529.69|13648.75|13528.75|7
1647241530000|2022-03-14 07:05:30|13649.55|13529.55|13650.3|13530.3|13650.3|13530.3|13649.4|13529.4|7
1647241540000|2022-03-14 07:05:40|13650.25|13530.25|13649.27|13529.27|13650.26|13530.26|13649.25|13529.25|9
1647241550000|2022-03-14 07:05:50|13649.05|13529.05|13649.54|13529.54|13649.55|13529.55|13649.04|13529.04|8
1647241560000|2022-03-14 07:06:00|13649.55|13529.55|13649.06|13529.06|13649.61|13529.61|13649.06|13529.06|8
1647241570000|2022-03-14 07:06:10|13649.11|13529.11|13647.81|13527.81|13649.11|13529.11|13647.76|13527.76|8
1647241580000|2022-03-14 07:06:20|13647.87|13527.87|13647.33|13527.33|13647.87|13527.87|13647.33|13527.33|9
1647241590000|2022-03-14 07:06:30|13647.49|13527.49|13647.77|13527.77|13648.2|13528.2|13647.49|13527.49|8
1647241600000|2022-03-14 07:06:40|13647.89|13527.89|13647.26|13527.26|13648.09|13528.09|13647.26|13527.26|9
1647241610000|2022-03-14 07:06:50|13647.12|13527.12|13646.68|13526.68|13647.21|13527.21|13646.32|13526.32|10
1647241620000|2022-03-14 07:07:00|13645.63|13525.63|13644.16|13524.16|13645.63|13525.63|13643.25|13523.25|10
1647241630000|2022-03-14 07:07:10|13643.65|13523.65|13643.56|13523.56|13643.72|13523.72|13643.33|13523.33|9
1647241640000|2022-03-14 07:07:20|13643.73|13523.73|13643.69|13523.69|13644.18|13524.18|13643.52|13523.52|10
1647241650000|2022-03-14 07:07:30|13643.4|13523.4|13643.61|13523.61|13643.61|13523.61|13643.07|13523.07|7
1647241660000|2022-03-14 07:07:40|13643.46|13523.46|13643.44|13523.44|13643.83|13523.83|13643.24|13523.24|9
1647241670000|2022-03-14 07:07:50|13643.98|13523.98|13643.01|13523.01|13643.98|13523.98|13643.01|13523.01|8
1647241680000|2022-03-14 07:08:00|13642.87|13522.87|13643.4|13523.4|13643.5|13523.5|13642.81|13522.81|9
1647241690000|2022-03-14 07:08:10|13643.72|13523.72|13643.86|13523.86|13643.86|13523.86|13643.46|13523.46|9
1647241700000|2022-03-14 07:08:20|13643.74|13523.74|13643.43|13523.43|13643.98|13523.98|13643.43|13523.43|8
1647241710000|2022-03-14 07:08:30|13643.46|13523.46|13642.34|13522.34|13643.75|13523.75|13642.33|13522.33|10
1647241720000|2022-03-14 07:08:40|13642.55|13522.55|13641.92|13521.92|13643.5|13523.5|13641.92|13521.92|8
1647241730000|2022-03-14 07:08:50|13641.91|13521.91|13641.31|13521.31|13641.91|13521.91|13641.21|13521.21|8
1647241740000|2022-03-14 07:09:00|13640.94|13520.94|13641.55|13521.55|13641.55|13521.55|13640.44|13520.44|10
1647241750000|2022-03-14 07:09:10|13641.58|13521.58|13641.53|13521.53|13642.83|13522.83|13641.53|13521.53|10
1647241760000|2022-03-14 07:09:20|13641.49|13521.49|13641.84|13521.84|13641.84|13521.84|13641.42|13521.42|8
1647241770000|2022-03-14 07:09:30|13641.55|13521.55|13641.18|13521.18|13641.59|13521.59|13640.91|13520.91|9
1647241780000|2022-03-14 07:09:40|13641.16|13521.16|13641.99|13521.99|13642.02|13522.02|13641.16|13521.16|9
1647241790000|2022-03-14 07:09:50|13642.17|13522.17|13643.89|13523.89|13644.05|13524.05|13642.17|13522.17|9
1647241800000|2022-03-14 07:10:00|13643.91|13523.91|13642.73|13522.73|13643.91|13523.91|13642.73|13522.73|9
1647241810000|2022-03-14 07:10:10|13642.1|13522.1|13641.67|13521.67|13642.1|13522.1|13641.44|13521.44|9
1647241820000|2022-03-14 07:10:20|13641.72|13521.72|13641.28|13521.28|13641.94|13521.94|13640.74|13520.74|10
1647241830000|2022-03-14 07:10:30|13641.11|13521.11|13641.51|13521.51|13641.62|13521.62|13640.91|13520.91|10
1647241840000|2022-03-14 07:10:40|13641.5|13521.5|13641.53|13521.53|13641.84|13521.84|13641.37|13521.37|9
1647241850000|2022-03-14 07:10:50|13641.97|13521.97|13642.05|13522.05|13643.18|13523.18|13641.97|13521.97|9
1647241860000|2022-03-14 07:11:00|13641.86|13521.86|13641.92|13521.92|13642.1|13522.1|13641.77|13521.77|8
1647241870000|2022-03-14 07:11:10|13641.83|13521.83|13641.61|13521.61|13641.83|13521.83|13641.48|13521.48|9
1647241880000|2022-03-14 07:11:20|13641.47|13521.47|13641.51|13521.51|13641.62|13521.62|13641.37|13521.37|9
1647241890000|2022-03-14 07:11:30|13641.52|13521.52|13641.96|13521.96|13641.96|13521.96|13641.5|13521.5|7
1647241900000|2022-03-14 07:11:40|13642.03|13522.03|13641.06|13521.06|13642.24|13522.24|13641.06|13521.06|8
1647241910000|2022-03-14 07:11:50|13640.99|13520.99|13640.82|13520.82|13641.2|13521.2|13640.82|13520.82|8
1647241920000|2022-03-14 07:12:00|13640.83|13520.83|13639.74|13519.74|13640.83|13520.83|13639.74|13519.74|6
1647241930000|2022-03-14 07:12:10|13639.27|13519.27|13638.82|13518.82|13639.28|13519.28|13638.72|13518.72|8
1647241940000|2022-03-14 07:12:20|13638.79|13518.79|13638.87|13518.87|13638.87|13518.87|13638.38|13518.38|9
1647241950000|2022-03-14 07:12:30|13638.64|13518.64|13636.98|13516.98|13639.08|13519.08|13636.87|13516.87|9
1647241960000|2022-03-14 07:12:40|13636.99|13516.99|13635.97|13515.97|13636.99|13516.99|13635.97|13515.97|6
1647241970000|2022-03-14 07:12:50|13636.5|13516.5|13636.49|13516.49|13636.89|13516.89|13636.34|13516.34|9
1647241980000|2022-03-14 07:13:00|13636.5|13516.5|13636.25|13516.25|13637.06|13517.06|13636.12|13516.12|9
1647241990000|2022-03-14 07:13:10|13635.96|13515.96|13637.39|13517.39|13637.39|13517.39|13634.92|13514.92|7
1647242000000|2022-03-14 07:13:20|13636.55|13516.55|13638.42|13518.42|13638.42|13518.42|13636.52|13516.52|8
1647242010000|2022-03-14 07:13:30|13638.43|13518.43|13639.73|13519.73|13639.79|13519.79|13638.43|13518.43|10
1647242020000|2022-03-14 07:13:40|13639.85|13519.85|13639.81|13519.81|13640.2|13520.2|13639.44|13519.44|10
1647242030000|2022-03-14 07:13:50|13639.52|13519.52|13639.35|13519.35|13639.71|13519.71|13639.02|13519.02|9
1647242040000|2022-03-14 07:14:00|13639.34|13519.34|13639.19|13519.19|13639.39|13519.39|13639.16|13519.16|10
1647242050000|2022-03-14 07:14:10|13639.18|13519.18|13639.14|13519.14|13639.53|13519.53|13639.14|13519.14|8
1647242060000|2022-03-14 07:14:20|13638.34|13518.34|13639.04|13519.04|13639.19|13519.19|13638.34|13518.34|9
1647242070000|2022-03-14 07:14:30|13639.19|13519.19|13638.69|13518.69|13639.2|13519.2|13638.62|13518.62|7
1647242080000|2022-03-14 07:14:40|13638.95|13518.95|13639.45|13519.45|13639.45|13519.45|13638.86|13518.86|9
1647242090000|2022-03-14 07:14:50|13639.47|13519.47|13639.78|13519.78|13639.78|13519.78|13639.35|13519.35|8
1647242100000|2022-03-14 07:15:00|13639.94|13519.94|13642.12|13522.12|13642.12|13522.12|13639.78|13519.78|7
1647242110000|2022-03-14 07:15:10|13642.03|13522.03|13642.47|13522.47|13642.89|13522.89|13642.02|13522.02|10
1647242120000|2022-03-14 07:15:20|13642.51|13522.51|13643.46|13523.46|13643.46|13523.46|13642.49|13522.49|9
1647242130000|2022-03-14 07:15:30|13643.44|13523.44|13646.57|13526.57|13646.86|13526.86|13643.44|13523.44|10
1647242140000|2022-03-14 07:15:40|13646.97|13526.97|13648.4|13528.4|13648.4|13528.4|13646.97|13526.97|9
1647242150000|2022-03-14 07:15:50|13648.33|13528.33|13648.84|13528.84|13648.84|13528.84|13647.81|13527.81|9
1647242160000|2022-03-14 07:16:00|13649.12|13529.12|13650.68|13530.68|13650.94|13530.94|13648.81|13528.81|9
1647242170000|2022-03-14 07:16:10|13650.71|13530.71|13650.34|13530.34|13651.23|13531.23|13650.34|13530.34|9
1647242180000|2022-03-14 07:16:20|13649.97|13529.97|13649.04|13529.04|13649.97|13529.97|13649.04|13529.04|7
1647242190000|2022-03-14 07:16:30|13649.23|13529.23|13648.92|13528.92|13649.23|13529.23|13648.4|13528.4|10
1647242200000|2022-03-14 07:16:40|13648.79|13528.79|13648.95|13528.95|13649.55|13529.55|13648.6|13528.6|10
1647242210000|2022-03-14 07:16:50|13648.96|13528.96|13646.55|13526.55|13648.96|13528.96|13646.44|13526.44|9
1647242220000|2022-03-14 07:17:00|13646.43|13526.43|13646.2|13526.2|13646.75|13526.75|13646.03|13526.03|9
1647242230000|2022-03-14 07:17:10|13645.96|13525.96|13645.62|13525.62|13646.15|13526.15|13645.62|13525.62|9
1647242240000|2022-03-14 07:17:20|13645.41|13525.41|13645.5|13525.5|13645.8|13525.8|13645.31|13525.31|9
1647242250000|2022-03-14 07:17:30|13645.51|13525.51|13646|13526|13646.11|13526.11|13645.51|13525.51|8
1647242260000|2022-03-14 07:17:40|13645.93|13525.93|13645.88|13525.88|13645.93|13525.93|13645.57|13525.57|10
1647242270000|2022-03-14 07:17:50|13645.8|13525.8|13645.44|13525.44|13645.8|13525.8|13645.02|13525.02|9
1647242280000|2022-03-14 07:18:00|13645.26|13525.26|13645.65|13525.65|13645.99|13525.99|13645.26|13525.26|9
1647242290000|2022-03-14 07:18:10|13645.62|13525.62|13645.05|13525.05|13645.79|13525.79|13645.05|13525.05|10
1647242300000|2022-03-14 07:18:20|13645.24|13525.24|13644.29|13524.29|13645.24|13525.24|13644.29|13524.29|10
1647242310000|2022-03-14 07:18:30|13644.07|13524.07|13641.05|13521.05|13644.29|13524.29|13641.05|13521.05|10
1647242320000|2022-03-14 07:18:40|13640.72|13520.72|13636.86|13516.86|13640.72|13520.72|13636.47|13516.47|8
1647242330000|2022-03-14 07:18:50|13636.74|13516.74|13638.27|13518.27|13638.45|13518.45|13636.4|13516.4|10
1647242340000|2022-03-14 07:19:00|13638.64|13518.64|13638.77|13518.77|13639.46|13519.46|13638.3|13518.3|9
1647242350000|2022-03-14 07:19:10|13638.79|13518.79|13639.1|13519.1|13639.38|13519.38|13638.69|13518.69|10
1647242360000|2022-03-14 07:19:20|13638.99|13518.99|13640.23|13520.23|13640.23|13520.23|13638.99|13518.99|8
1647242370000|2022-03-14 07:19:30|13640.02|13520.02|13639.96|13519.96|13640.05|13520.05|13639.61|13519.61|8
1647242380000|2022-03-14 07:19:40|13639.66|13519.66|13638.13|13518.13|13639.7|13519.7|13638.13|13518.13|10
1647242390000|2022-03-14 07:19:50|13638.32|13518.32|13640.36|13520.36|13640.36|13520.36|13638.32|13518.32|9
1647242400000|2022-03-14 07:20:00|13640.43|13520.43|13640.4|13520.4|13640.54|13520.54|13639.74|13519.74|10
1647242410000|2022-03-14 07:20:10|13640.54|13520.54|13640.28|13520.28|13640.54|13520.54|13640.19|13520.19|5
1647242420000|2022-03-14 07:20:20|13640.2|13520.2|13641.53|13521.53|13641.53|13521.53|13640.2|13520.2|9
1647242430000|2022-03-14 07:20:30|13641.37|13521.37|13655.77|13535.77|13655.77|13535.77|13639.97|13519.97|10
1647242440000|2022-03-14 07:20:40|13657.47|13537.47|13659.54|13539.54|13660.07|13540.07|13657.47|13537.47|9
1647242450000|2022-03-14 07:20:50|13660.31|13540.31|13661.11|13541.11|13662.52|13542.52|13660.3|13540.3|10
1647242460000|2022-03-14 07:21:00|13661.78|13541.78|13660.21|13540.21|13661.81|13541.81|13660.21|13540.21|9
1647242470000|2022-03-14 07:21:10|13660.29|13540.29|13660.87|13540.87|13660.87|13540.87|13660.29|13540.29|8
1647242480000|2022-03-14 07:21:20|13660.77|13540.77|13661.74|13541.74|13662.04|13542.04|13660.77|13540.77|10
1647242490000|2022-03-14 07:21:30|13661.42|13541.42|13662.22|13542.22|13662.25|13542.25|13659.99|13539.99|10
1647242500000|2022-03-14 07:21:40|13663.85|13543.85|13672.34|13552.34|13672.34|13552.34|13663.85|13543.85|10
1647242510000|2022-03-14 07:21:50|13676.59|13556.59|13686.91|13566.91|13686.91|13566.91|13676.5|13556.5|10
1647242520000|2022-03-14 07:22:00|13688.59|13568.59|13688.31|13568.31|13689.05|13569.05|13687.51|13567.51|10
1647242530000|2022-03-14 07:22:10|13687.62|13567.62|13686.08|13566.08|13687.64|13567.64|13686.08|13566.08|10
1647242540000|2022-03-14 07:22:20|13685.45|13565.45|13684.1|13564.1|13685.45|13565.45|13683.92|13563.92|10
1647242550000|2022-03-14 07:22:30|13684.05|13564.05|13685.24|13565.24|13685.89|13565.89|13683.95|13563.95|9
1647242560000|2022-03-14 07:22:40|13685.21|13565.21|13684.29|13564.29|13685.69|13565.69|13684.29|13564.29|10
1647242570000|2022-03-14 07:22:50|13684.75|13564.75|13683.93|13563.93|13684.75|13564.75|13683.93|13563.93|7
1647242580000|2022-03-14 07:23:00|13684.03|13564.03|13683.02|13563.02|13684.3|13564.3|13683.02|13563.02|10
1647242590000|2022-03-14 07:23:10|13682.24|13562.24|13680.5|13560.5|13682.24|13562.24|13680.5|13560.5|9
1647242600000|2022-03-14 07:23:20|13680.09|13560.09|13669.6|13549.6|13680.13|13560.13|13669.6|13549.6|10
1647242610000|2022-03-14 07:23:30|13668.08|13548.08|13665.48|13545.48|13668.08|13548.08|13665.26|13545.26|9
1647242620000|2022-03-14 07:23:40|13666.33|13546.33|13666.78|13546.78|13667.54|13547.54|13666.23|13546.23|9
1647242630000|2022-03-14 07:23:50|13666.96|13546.96|13664.52|13544.52|13666.96|13546.96|13664.52|13544.52|8
1647242640000|2022-03-14 07:24:00|13664.32|13544.32|13660.79|13540.79|13664.32|13544.32|13660.58|13540.58|9
1647242650000|2022-03-14 07:24:10|13660.56|13540.56|13660.65|13540.65|13661.2|13541.2|13660.08|13540.08|10
1647242660000|2022-03-14 07:24:20|13660.59|13540.59|13658.88|13538.88|13660.59|13540.59|13658.88|13538.88|9
1647242670000|2022-03-14 07:24:30|13659.07|13539.07|13655.68|13535.68|13659.26|13539.26|13655.25|13535.25|10
1647242680000|2022-03-14 07:24:40|13655.79|13535.79|13653.6|13533.6|13656.05|13536.05|13653.6|13533.6|10
1647242690000|2022-03-14 07:24:50|13653.65|13533.65|13653.93|13533.93|13653.93|13533.93|13653.5|13533.5|7
1647242700000|2022-03-14 07:25:00|13653.96|13533.96|13653.55|13533.55|13654.06|13534.06|13653.35|13533.35|10
1647242710000|2022-03-14 07:25:10|13653.96|13533.96|13649.91|13529.91|13653.96|13533.96|13649.71|13529.71|9
1647242720000|2022-03-14 07:25:20|13650.16|13530.16|13647.83|13527.83|13650.16|13530.16|13647.82|13527.82|8
1647242730000|2022-03-14 07:25:30|13647.87|13527.87|13647.54|13527.54|13647.91|13527.91|13647.54|13527.54|7
1647242740000|2022-03-14 07:25:40|13647.62|13527.62|13647|13527|13647.62|13527.62|13647|13527|9
1647242750000|2022-03-14 07:25:50|13646.91|13526.91|13646.19|13526.19|13646.91|13526.91|13645.63|13525.63|9
1647242760000|2022-03-14 07:26:00|13646.32|13526.32|13646.88|13526.88|13647|13527|13645.75|13525.75|10
1647242770000|2022-03-14 07:26:10|13647.05|13527.05|13646.53|13526.53|13647.05|13527.05|13645.86|13525.86|9
1647242780000|2022-03-14 07:26:20|13647.33|13527.33|13646.93|13526.93|13647.33|13527.33|13646.93|13526.93|6
1647242790000|2022-03-14 07:26:30|13647.21|13527.21|13646.35|13526.35|13647.63|13527.63|13646.35|13526.35|10
1647242800000|2022-03-14 07:26:40|13646.5|13526.5|13648.09|13528.09|13648.2|13528.2|13646.47|13526.47|10
1647242810000|2022-03-14 07:26:50|13648.12|13528.12|13647.09|13527.09|13648.2|13528.2|13646.69|13526.69|10
1647242820000|2022-03-14 07:27:00|13646.79|13526.79|13648.66|13528.66|13648.66|13528.66|13646.79|13526.79|9
1647242830000|2022-03-14 07:27:10|13648.67|13528.67|13648.19|13528.19|13649.21|13529.21|13648.08|13528.08|8
1647242840000|2022-03-14 07:27:20|13648.01|13528.01|13646.77|13526.77|13648.01|13528.01|13646.76|13526.76|10
1647242850000|2022-03-14 07:27:30|13646.7|13526.7|13643.82|13523.82|13646.7|13526.7|13643.82|13523.82|10
1647242860000|2022-03-14 07:27:40|13643.84|13523.84|13642.78|13522.78|13643.95|13523.95|13642.78|13522.78|6
1647242870000|2022-03-14 07:27:50|13642.71|13522.71|13645.01|13525.01|13645.14|13525.14|13642.68|13522.68|10
1647242880000|2022-03-14 07:28:00|13644.77|13524.77|13645.24|13525.24|13645.24|13525.24|13644.77|13524.77|9
1647242890000|2022-03-14 07:28:10|13645.23|13525.23|13644.88|13524.88|13645.23|13525.23|13644.83|13524.83|8
1647242900000|2022-03-14 07:28:20|13644.94|13524.94|13644.31|13524.31|13644.94|13524.94|13644.31|13524.31|7
1647242910000|2022-03-14 07:28:30|13644.15|13524.15|13642.79|13522.79|13644.15|13524.15|13642.79|13522.79|10
1647242920000|2022-03-14 07:28:40|13642.78|13522.78|13641.34|13521.34|13642.78|13522.78|13641.34|13521.34|10
1647242930000|2022-03-14 07:28:50|13641.3|13521.3|13640.34|13520.34|13641.3|13521.3|13640.22|13520.22|9
1647242940000|2022-03-14 07:29:00|13640.07|13520.07|13640.11|13520.11|13640.21|13520.21|13639.97|13519.97|8
1647242950000|2022-03-14 07:29:10|13640.05|13520.05|13640.44|13520.44|13640.52|13520.52|13639.75|13519.75|9
1647242960000|2022-03-14 07:29:20|13640.9|13520.9|13641.5|13521.5|13641.62|13521.62|13640.9|13520.9|10
1647242970000|2022-03-14 07:29:30|13641.74|13521.74|13642.15|13522.15|13642.85|13522.85|13641.74|13521.74|9
1647242980000|2022-03-14 07:29:40|13642.18|13522.18|13641.79|13521.79|13642.18|13522.18|13641.79|13521.79|9
1647242990000|2022-03-14 07:29:50|13641.61|13521.61|13641.68|13521.68|13641.72|13521.72|13641.32|13521.32|8
1647243000000|2022-03-14 07:30:00|13641.66|13521.66|13642.03|13522.03|13642.03|13522.03|13641.16|13521.16|10
1647243010000|2022-03-14 07:30:10|13641.67|13521.67|13643.71|13523.71|13643.71|13523.71|13641.55|13521.55|10
1647243020000|2022-03-14 07:30:20|13643.73|13523.73|13642.94|13522.94|13643.91|13523.91|13642.94|13522.94|10
1647243030000|2022-03-14 07:30:30|13642.36|13522.36|13644.66|13524.66|13644.66|13524.66|13641.65|13521.65|8
1647243040000|2022-03-14 07:30:40|13645.12|13525.12|13646.35|13526.35|13646.71|13526.71|13645.12|13525.12|10
1647243050000|2022-03-14 07:30:50|13646.25|13526.25|13646.3|13526.3|13646.72|13526.72|13646.09|13526.09|10
1647243060000|2022-03-14 07:31:00|13646.35|13526.35|13647.74|13527.74|13647.74|13527.74|13646.22|13526.22|9
1647243070000|2022-03-14 07:31:10|13647.65|13527.65|13646.2|13526.2|13647.65|13527.65|13645.83|13525.83|7
1647243080000|2022-03-14 07:31:20|13646.4|13526.4|13646.37|13526.37|13646.4|13526.4|13645.82|13525.82|9
1647243090000|2022-03-14 07:31:30|13645.91|13525.91|13646.19|13526.19|13646.19|13526.19|13645.72|13525.72|10
1647243100000|2022-03-14 07:31:40|13646.08|13526.08|13647.07|13527.07|13647.07|13527.07|13646.08|13526.08|9
1647243110000|2022-03-14 07:31:50|13647.08|13527.08|13647.43|13527.43|13647.43|13527.43|13645.14|13525.14|9
1647243120000|2022-03-14 07:32:00|13647.47|13527.47|13663.45|13543.45|13663.45|13543.45|13646.15|13526.15|10
1647243130000|2022-03-14 07:32:10|13668.48|13548.48|13679.39|13559.39|13679.39|13559.39|13668.48|13548.48|10
1647243140000|2022-03-14 07:32:20|13680.29|13560.29|13684.34|13564.34|13684.34|13564.34|13679.78|13559.78|10
1647243150000|2022-03-14 07:32:30|13685.7|13565.7|13689.98|13569.98|13691.77|13571.77|13685.7|13565.7|10
1647243160000|2022-03-14 07:32:40|13691.84|13571.84|13692.38|13572.38|13692.98|13572.98|13690.58|13570.58|10
1647243170000|2022-03-14 07:32:50|13692.37|13572.37|13691.98|13571.98|13692.92|13572.92|13691.96|13571.96|10
1647243180000|2022-03-14 07:33:00|13691.94|13571.94|13687.13|13567.13|13691.94|13571.94|13687.13|13567.13|10
1647243190000|2022-03-14 07:33:10|13686.88|13566.88|13686.18|13566.18|13686.88|13566.88|13684.15|13564.15|10
1647243200000|2022-03-14 07:33:20|13686.15|13566.15|13690.22|13570.22|13690.38|13570.38|13686.15|13566.15|10
1647243210000|2022-03-14 07:33:30|13689.96|13569.96|13689.57|13569.57|13689.96|13569.96|13687.9|13567.9|10
1647243220000|2022-03-14 07:33:40|13689.99|13569.99|13691.41|13571.41|13691.61|13571.61|13689.99|13569.99|9
1647243230000|2022-03-14 07:33:50|13690.57|13570.57|13683.34|13563.34|13690.57|13570.57|13680.72|13560.72|10
1647243240000|2022-03-14 07:34:00|13685.69|13565.69|13695.14|13575.14|13695.14|13575.14|13685.39|13565.39|10
1647243250000|2022-03-14 07:34:10|13695.71|13575.71|13706.7|13586.7|13706.7|13586.7|13695.71|13575.71|10
1647243260000|2022-03-14 07:34:20|13708.31|13588.31|13713.98|13593.98|13713.98|13593.98|13708.31|13588.31|10
1647243270000|2022-03-14 07:34:30|13714.59|13594.59|13717.65|13597.65|13717.65|13597.65|13714.45|13594.45|10
1647243280000|2022-03-14 07:34:40|13717.44|13597.44|13712.68|13592.68|13717.44|13597.44|13712.68|13592.68|10
1647243290000|2022-03-14 07:34:50|13712.7|13592.7|13713.4|13593.4|13713.99|13593.99|13712.7|13592.7|10
1647243300000|2022-03-14 07:35:00|13714.51|13594.51|13715.98|13595.98|13715.98|13595.98|13714.16|13594.16|9
1647243310000|2022-03-14 07:35:10|13716.05|13596.05|13716.63|13596.63|13716.63|13596.63|13716.05|13596.05|9
1647243320000|2022-03-14 07:35:20|13716.67|13596.67|13714.75|13594.75|13716.67|13596.67|13714.29|13594.29|10
1647243330000|2022-03-14 07:35:30|13714.12|13594.12|13711.56|13591.56|13714.12|13594.12|13710.98|13590.98|10
1647243340000|2022-03-14 07:35:40|13712.32|13592.32|13713.57|13593.57|13713.57|13593.57|13711.39|13591.39|10
1647243350000|2022-03-14 07:35:50|13713.36|13593.36|13712.41|13592.41|13713.36|13593.36|13712.41|13592.41|10
1647243360000|2022-03-14 07:36:00|13710.95|13590.95|13707.37|13587.37|13711.26|13591.26|13707.37|13587.37|9
1647243370000|2022-03-14 07:36:10|13706.67|13586.67|13697.24|13577.24|13707.11|13587.11|13697.24|13577.24|10
1647243380000|2022-03-14 07:36:20|13696.36|13576.36|13690.18|13570.18|13696.36|13576.36|13690.18|13570.18|10
1647243390000|2022-03-14 07:36:30|13689.6|13569.6|13686.75|13566.75|13689.6|13569.6|13686.75|13566.75|7
1647243400000|2022-03-14 07:36:40|13686.76|13566.76|13687.89|13567.89|13687.89|13567.89|13686.76|13566.76|8
1647243410000|2022-03-14 07:36:50|13688.07|13568.07|13686.92|13566.92|13688.25|13568.25|13686.29|13566.29|10
1647243420000|2022-03-14 07:37:00|13686.58|13566.58|13686.71|13566.71|13686.71|13566.71|13686.07|13566.07|6
1647243430000|2022-03-14 07:37:10|13686.95|13566.95|13685.16|13565.16|13687.01|13567.01|13685.16|13565.16|9
1647243440000|2022-03-14 07:37:20|13685.1|13565.1|13686.26|13566.26|13686.26|13566.26|13684.55|13564.55|9
1647243450000|2022-03-14 07:37:30|13686.53|13566.53|13686.63|13566.63|13686.63|13566.63|13685.76|13565.76|10
1647243460000|2022-03-14 07:37:40|13686.68|13566.68|13687.52|13567.52|13687.66|13567.66|13686.68|13566.68|9
1647243470000|2022-03-14 07:37:50|13687.4|13567.4|13686.34|13566.34|13687.4|13567.4|13686.34|13566.34|10
1647243480000|2022-03-14 07:38:00|13687.22|13567.22|13688.38|13568.38|13688.38|13568.38|13686.91|13566.91|9
1647243490000|2022-03-14 07:38:10|13688.36|13568.36|13688.54|13568.54|13688.59|13568.59|13688.1|13568.1|10
1647243500000|2022-03-14 07:38:20|13688.75|13568.75|13688.74|13568.74|13688.82|13568.82|13688.03|13568.03|9
1647243510000|2022-03-14 07:38:30|13688.93|13568.93|13689.77|13569.77|13689.84|13569.84|13688.85|13568.85|9
1647243520000|2022-03-14 07:38:40|13689.83|13569.83|13689.32|13569.32|13690.02|13570.02|13689.32|13569.32|9
1647243530000|2022-03-14 07:38:50|13688.86|13568.86|13690.89|13570.89|13690.89|13570.89|13688.86|13568.86|8
1647243540000|2022-03-14 07:39:00|13691.13|13571.13|13691.18|13571.18|13691.91|13571.91|13690.8|13570.8|10
1647243550000|2022-03-14 07:39:10|13691.31|13571.31|13692.7|13572.7|13693.3|13573.3|13691.31|13571.31|9
1647243560000|2022-03-14 07:39:20|13692.81|13572.81|13694.02|13574.02|13694.02|13574.02|13692.78|13572.78|10
1647243570000|2022-03-14 07:39:30|13695.9|13575.9|13700.37|13580.37|13700.58|13580.58|13695.69|13575.69|10
1647243580000|2022-03-14 07:39:40|13701.99|13581.99|13704.46|13584.46|13704.46|13584.46|13701.99|13581.99|10
1647243590000|2022-03-14 07:39:50|13704.35|13584.35|13705.7|13585.7|13705.84|13585.84|13704.26|13584.26|9
1647243600000|2022-03-14 07:40:00|13705.5|13585.5|13709|13589|13709.07|13589.07|13705.5|13585.5|8
1647243610000|2022-03-14 07:40:10|13709.27|13589.27|13707.24|13587.24|13709.27|13589.27|13707.24|13587.24|10
1647243620000|2022-03-14 07:40:20|13707.36|13587.36|13704.91|13584.91|13707.36|13587.36|13704.91|13584.91|10
1647243630000|2022-03-14 07:40:30|13704.78|13584.78|13703.8|13583.8|13704.78|13584.78|13703.8|13583.8|8
1647243640000|2022-03-14 07:40:40|13704.7|13584.7|13704.35|13584.35|13704.77|13584.77|13704.35|13584.35|8
1647243650000|2022-03-14 07:40:50|13704.85|13584.85|13705.92|13585.92|13706.02|13586.02|13704.85|13584.85|10
1647243660000|2022-03-14 07:41:00|13706.34|13586.34|13711.43|13591.43|13711.43|13591.43|13705.87|13585.87|10
1647243670000|2022-03-14 07:41:10|13713.87|13593.87|13719.43|13599.43|13719.43|13599.43|13713.87|13593.87|10
1647243680000|2022-03-14 07:41:20|13719.65|13599.65|13718.28|13598.28|13722.8|13602.8|13718.28|13598.28|9
1647243690000|2022-03-14 07:41:30|13717.77|13597.77|13713.81|13593.81|13717.88|13597.88|13713.81|13593.81|10
1647243700000|2022-03-14 07:41:40|13713.33|13593.33|13715.92|13595.92|13715.92|13595.92|13713.33|13593.33|10
1647243710000|2022-03-14 07:41:50|13715.15|13595.15|13715.28|13595.28|13715.56|13595.56|13714.87|13594.87|8
1647243720000|2022-03-14 07:42:00|13715.36|13595.36|13714.86|13594.86|13715.57|13595.57|13714.86|13594.86|7
1647243730000|2022-03-14 07:42:10|13715.24|13595.24|13714.78|13594.78|13715.24|13595.24|13714.78|13594.78|10
1647243740000|2022-03-14 07:42:20|13714.61|13594.61|13713.28|13593.28|13715.03|13595.03|13713.28|13593.28|10
1647243750000|2022-03-14 07:42:30|13713.19|13593.19|13713.6|13593.6|13713.62|13593.62|13713.04|13593.04|10
1647243760000|2022-03-14 07:42:40|13713.53|13593.53|13712.89|13592.89|13713.53|13593.53|13712.58|13592.58|9
1647243770000|2022-03-14 07:42:50|13713.02|13593.02|13714.69|13594.69|13714.77|13594.77|13712.77|13592.77|10
1647243780000|2022-03-14 07:43:00|13714.62|13594.62|13715.38|13595.38|13715.44|13595.44|13714.36|13594.36|10
1647243790000|2022-03-14 07:43:10|13715.03|13595.03|13713.08|13593.08|13715.08|13595.08|13713.08|13593.08|8
1647243800000|2022-03-14 07:43:20|13713.22|13593.22|13715.45|13595.45|13715.69|13595.69|13713.09|13593.09|8
1647243810000|2022-03-14 07:43:30|13716.56|13596.56|13716.7|13596.7|13717.38|13597.38|13716.56|13596.56|10
1647243820000|2022-03-14 07:43:40|13716.29|13596.29|13719.62|13599.62|13719.62|13599.62|13715.63|13595.63|10
1647243830000|2022-03-14 07:43:50|13719.83|13599.83|13724.76|13604.76|13725.38|13605.38|13719.83|13599.83|9
1647243840000|2022-03-14 07:44:00|13724.32|13604.32|13722.98|13602.98|13724.32|13604.32|13722.51|13602.51|10
1647243850000|2022-03-14 07:44:10|13723.6|13603.6|13724.89|13604.89|13724.89|13604.89|13723.12|13603.12|10
1647243860000|2022-03-14 07:44:20|13725.16|13605.16|13726.11|13606.11|13726.12|13606.12|13724.68|13604.68|9
1647243870000|2022-03-14 07:44:30|13726.32|13606.32|13726.37|13606.37|13726.41|13606.41|13725.78|13605.78|9
1647243880000|2022-03-14 07:44:40|13726.39|13606.39|13726.76|13606.76|13726.76|13606.76|13726.23|13606.23|6
1647243890000|2022-03-14 07:44:50|13726.72|13606.72|13726.5|13606.5|13726.85|13606.85|13726.18|13606.18|9
1647243900000|2022-03-14 07:45:00|13726.68|13606.68|13727.35|13607.35|13727.35|13607.35|13725.65|13605.65|10
1647243910000|2022-03-14 07:45:10|13727.53|13607.53|13728.81|13608.81|13728.81|13608.81|13727.46|13607.46|9
1647243920000|2022-03-14 07:45:20|13728.7|13608.7|13729.62|13609.62|13729.62|13609.62|13728.7|13608.7|10
1647243930000|2022-03-14 07:45:30|13730.29|13610.29|13732.54|13612.54|13732.54|13612.54|13730.25|13610.25|9
1647243940000|2022-03-14 07:45:40|13733.63|13613.63|13736.87|13616.87|13736.9|13616.9|13733.54|13613.54|10
1647243950000|2022-03-14 07:45:50|13736.97|13616.97|13740.69|13620.69|13740.69|13620.69|13736.97|13616.97|9
1647243960000|2022-03-14 07:46:00|13740.77|13620.77|13740.48|13620.48|13741.62|13621.62|13740.48|13620.48|8
1647243970000|2022-03-14 07:46:10|13741.34|13621.34|13744.71|13624.71|13744.71|13624.71|13741.34|13621.34|10
1647243980000|2022-03-14 07:46:20|13744.82|13624.82|13748.73|13628.73|13748.73|13628.73|13744.62|13624.62|9
1647243990000|2022-03-14 07:46:30|13749.32|13629.32|13752.06|13632.06|13752.06|13632.06|13749.31|13629.31|10
1647244000000|2022-03-14 07:46:40|13752.05|13632.05|13750.44|13630.44|13752.05|13632.05|13750.44|13630.44|10
1647244010000|2022-03-14 07:46:50|13750.72|13630.72|13747.3|13627.3|13750.72|13630.72|13747.3|13627.3|9
1647244020000|2022-03-14 07:47:00|13746.79|13626.79|13745.95|13625.95|13747.11|13627.11|13745.91|13625.91|10
1647244030000|2022-03-14 07:47:10|13745.85|13625.85|13742.61|13622.61|13746.58|13626.58|13742.61|13622.61|10
1647244040000|2022-03-14 07:47:20|13738.96|13618.96|13734.04|13614.04|13738.96|13618.96|13734.04|13614.04|8
1647244050000|2022-03-14 07:47:30|13733.67|13613.67|13730.1|13610.1|13733.67|13613.67|13730.1|13610.1|10
1647244060000|2022-03-14 07:47:40|13730.48|13610.48|13729.98|13609.98|13730.8|13610.8|13729.98|13609.98|10
1647244070000|2022-03-14 07:47:50|13729.47|13609.47|13728.96|13608.96|13730.02|13610.02|13728.52|13608.52|10
1647244080000|2022-03-14 07:48:00|13728.8|13608.8|13729.9|13609.9|13729.9|13609.9|13728.63|13608.63|10
1647244090000|2022-03-14 07:48:10|13729.92|13609.92|13727.52|13607.52|13730.16|13610.16|13727.52|13607.52|10
1647244100000|2022-03-14 07:48:20|13726.9|13606.9|13723.74|13603.74|13726.9|13606.9|13723.74|13603.74|10
1647244110000|2022-03-14 07:48:30|13723.22|13603.22|13721.57|13601.57|13723.22|13603.22|13721.38|13601.38|10
1647244120000|2022-03-14 07:48:40|13721.64|13601.64|13722.01|13602.01|13722.11|13602.11|13721.54|13601.54|10
1647244130000|2022-03-14 07:48:50|13721.41|13601.41|13721.82|13601.82|13721.82|13601.82|13720.9|13600.9|10
1647244140000|2022-03-14 07:49:00|13722.02|13602.02|13721.66|13601.66|13722.39|13602.39|13721.37|13601.37|10
1647244150000|2022-03-14 07:49:10|13721.43|13601.43|13720.01|13600.01|13721.43|13601.43|13720.01|13600.01|10
1647244160000|2022-03-14 07:49:20|13719.73|13599.73|13720.42|13600.42|13720.42|13600.42|13719.73|13599.73|10
1647244170000|2022-03-14 07:49:30|13720.49|13600.49|13719.12|13599.12|13720.56|13600.56|13719.12|13599.12|10
1647244180000|2022-03-14 07:49:40|13718.74|13598.74|13716.44|13596.44|13718.76|13598.76|13716.44|13596.44|10
1647244190000|2022-03-14 07:49:50|13715.39|13595.39|13716.18|13596.18|13716.19|13596.19|13715.38|13595.38|9
1647244200000|2022-03-14 07:50:00|13716|13596|13715.61|13595.61|13716|13596|13715.22|13595.22|8
1647244210000|2022-03-14 07:50:10|13715.63|13595.63|13714.51|13594.51|13715.84|13595.84|13714.51|13594.51|8
1647244220000|2022-03-14 07:50:20|13714.45|13594.45|13714.23|13594.23|13714.79|13594.79|13714.23|13594.23|9
1647244230000|2022-03-14 07:50:30|13714.26|13594.26|13714.07|13594.07|13714.64|13594.64|13713.93|13593.93|8
1647244240000|2022-03-14 07:50:40|13714.38|13594.38|13711.57|13591.57|13714.44|13594.44|13711.57|13591.57|7
1647244250000|2022-03-14 07:50:50|13711.55|13591.55|13709.33|13589.33|13711.63|13591.63|13709.33|13589.33|9
1647244260000|2022-03-14 07:51:00|13709.35|13589.35|13707.53|13587.53|13709.35|13589.35|13706.63|13586.63|9
1647244270000|2022-03-14 07:51:10|13708.28|13588.28|13707.98|13587.98|13708.48|13588.48|13707.98|13587.98|9
1647244280000|2022-03-14 07:51:20|13708.12|13588.12|13708.55|13588.55|13709.17|13589.17|13708.12|13588.12|8
1647244290000|2022-03-14 07:51:30|13709.06|13589.06|13707.89|13587.89|13709.06|13589.06|13707.89|13587.89|6
1647244300000|2022-03-14 07:51:40|13707.88|13587.88|13708.05|13588.05|13708.05|13588.05|13707.73|13587.73|8
1647244310000|2022-03-14 07:51:50|13708.09|13588.09|13707.46|13587.46|13708.26|13588.26|13707.38|13587.38|8
1647244320000|2022-03-14 07:52:00|13707.68|13587.68|13708.83|13588.83|13708.83|13588.83|13707.68|13587.68|8
1647244330000|2022-03-14 07:52:10|13708.9|13588.9|13712.73|13592.73|13712.73|13592.73|13708.9|13588.9|8
1647244340000|2022-03-14 07:52:20|13712.92|13592.92|13714.56|13594.56|13715.04|13595.04|13712.92|13592.92|10
1647244350000|2022-03-14 07:52:30|13715.12|13595.12|13715.64|13595.64|13715.74|13595.74|13715.12|13595.12|10
1647244360000|2022-03-14 07:52:40|13715.74|13595.74|13715.26|13595.26|13715.74|13595.74|13715.14|13595.14|10
1647244370000|2022-03-14 07:52:50|13715.17|13595.17|13716.22|13596.22|13716.22|13596.22|13715.17|13595.17|9
1647244380000|2022-03-14 07:53:00|13716.19|13596.19|13715.52|13595.52|13716.27|13596.27|13715.41|13595.41|10
1647244390000|2022-03-14 07:53:10|13715.56|13595.56|13715.59|13595.59|13716.64|13596.64|13715.56|13595.56|9
1647244400000|2022-03-14 07:53:20|13715.39|13595.39|13715.47|13595.47|13715.54|13595.54|13715.35|13595.35|9
1647244410000|2022-03-14 07:53:30|13715.52|13595.52|13715.34|13595.34|13715.75|13595.75|13715.34|13595.34|8
1647244420000|2022-03-14 07:53:40|13715.52|13595.52|13712.35|13592.35|13715.52|13595.52|13712.35|13592.35|7
1647244430000|2022-03-14 07:53:50|13712.34|13592.34|13710.24|13590.24|13712.34|13592.34|13710.24|13590.24|9
1647244440000|2022-03-14 07:54:00|13710.35|13590.35|13709.91|13589.91|13710.35|13590.35|13709.51|13589.51|10
1647244450000|2022-03-14 07:54:10|13710.03|13590.03|13710.06|13590.06|13710.23|13590.23|13709.93|13589.93|8
1647244460000|2022-03-14 07:54:20|13710.05|13590.05|13710.43|13590.43|13710.46|13590.46|13710.05|13590.05|10
1647244470000|2022-03-14 07:54:30|13710.39|13590.39|13711.66|13591.66|13711.72|13591.72|13710.39|13590.39|9
1647244480000|2022-03-14 07:54:40|13711.79|13591.79|13711.73|13591.73|13711.79|13591.79|13711.55|13591.55|9
1647244490000|2022-03-14 07:54:50|13711.7|13591.7|13711.52|13591.52|13711.7|13591.7|13711.39|13591.39|9
1647244500000|2022-03-14 07:55:00|13711.5|13591.5|13717.12|13597.12|13717.12|13597.12|13711.45|13591.45|8
1647244510000|2022-03-14 07:55:10|13717.21|13597.21|13724.15|13604.15|13724.15|13604.15|13716.99|13596.99|10
1647244520000|2022-03-14 07:55:20|13724.74|13604.74|13724.46|13604.46|13725.09|13605.09|13724.2|13604.2|10
1647244530000|2022-03-14 07:55:30|13724.32|13604.32|13723.32|13603.32|13724.76|13604.76|13723.32|13603.32|8
1647244540000|2022-03-14 07:55:40|13723.16|13603.16|13722.65|13602.65|13723.16|13603.16|13722.39|13602.39|8
1647244550000|2022-03-14 07:55:50|13722.72|13602.72|13723.02|13603.02|13723.39|13603.39|13722.72|13602.72|10
1647244560000|2022-03-14 07:56:00|13724.98|13604.98|13725.39|13605.39|13725.41|13605.41|13724.44|13604.44|10
1647244570000|2022-03-14 07:56:10|13725.73|13605.73|13727.03|13607.03|13727.03|13607.03|13725.64|13605.64|8
1647244580000|2022-03-14 07:56:20|13727.63|13607.63|13727.25|13607.25|13728.15|13608.15|13727.25|13607.25|9
1647244590000|2022-03-14 07:56:30|13726.39|13606.39|13727.67|13607.67|13727.67|13607.67|13726.39|13606.39|10
1647244600000|2022-03-14 07:56:40|13727.48|13607.48|13727.72|13607.72|13727.72|13607.72|13727.33|13607.33|10
1647244610000|2022-03-14 07:56:50|13727.54|13607.54|13727.39|13607.39|13727.68|13607.68|13726.39|13606.39|9
1647244620000|2022-03-14 07:57:00|13727.41|13607.41|13728.07|13608.07|13728.09|13608.09|13727.34|13607.34|8
1647244630000|2022-03-14 07:57:10|13728.15|13608.15|13729.16|13609.16|13729.16|13609.16|13728.08|13608.08|9
1647244640000|2022-03-14 07:57:20|13729.51|13609.51|13731.35|13611.35|13731.39|13611.39|13729.51|13609.51|10
1647244650000|2022-03-14 07:57:30|13731.32|13611.32|13731.14|13611.14|13731.44|13611.44|13731.1|13611.1|8
1647244660000|2022-03-14 07:57:40|13731.15|13611.15|13731.11|13611.11|13731.25|13611.25|13730.99|13610.99|9
1647244670000|2022-03-14 07:57:50|13731.45|13611.45|13731.73|13611.73|13731.73|13611.73|13730.64|13610.64|10
1647244680000|2022-03-14 07:58:00|13732.29|13612.29|13733.99|13613.99|13733.99|13613.99|13732.29|13612.29|10
1647244690000|2022-03-14 07:58:10|13734.33|13614.33|13735.34|13615.34|13735.34|13615.34|13734.33|13614.33|9
1647244700000|2022-03-14 07:58:20|13735.44|13615.44|13736.06|13616.06|13736.37|13616.37|13733.98|13613.98|10
1647244710000|2022-03-14 07:58:30|13736.12|13616.12|13736.01|13616.01|13736.67|13616.67|13736.01|13616.01|10
1647244720000|2022-03-14 07:58:40|13735.68|13615.68|13735.79|13615.79|13736.32|13616.32|13735.68|13615.68|10
1647244730000|2022-03-14 07:58:50|13735.9|13615.9|13736.16|13616.16|13736.21|13616.21|13735.34|13615.34|8
1647244740000|2022-03-14 07:59:00|13736.17|13616.17|13737.28|13617.28|13739.44|13619.44|13736.17|13616.17|10
1647244750000|2022-03-14 07:59:10|13737.16|13617.16|13730.71|13610.71|13737.16|13617.16|13730.71|13610.71|10
1647244760000|2022-03-14 07:59:20|13730.47|13610.47|13728.72|13608.72|13730.47|13610.47|13728.46|13608.46|10
1647244770000|2022-03-14 07:59:30|13728.91|13608.91|13727.16|13607.16|13728.91|13608.91|13727.16|13607.16|9
1647244780000|2022-03-14 07:59:40|13726.93|13606.93|13725.31|13605.31|13726.96|13606.96|13725.31|13605.31|8
1647244790000|2022-03-14 07:59:50|13725.43|13605.43|13726.57|13606.57|13726.66|13606.66|13725.27|13605.27|7
1647244800000|2022-03-14 08:00:00|13726.5|13606.5|13727.71|13607.71|13727.9|13607.9|13726.5|13606.5|10
1647244810000|2022-03-14 08:00:10|13727.69|13607.69|13729.92|13609.92|13729.92|13609.92|13727.59|13607.59|9
1647244820000|2022-03-14 08:00:20|13729.9|13609.9|13729.29|13609.29|13731.37|13611.37|13729.29|13609.29|10
1647244830000|2022-03-14 08:00:30|13729.19|13609.19|13727.3|13607.3|13729.63|13609.63|13727.3|13607.3|10
1647244840000|2022-03-14 08:00:40|13727.03|13607.03|13724.1|13604.1|13727.03|13607.03|13723.82|13603.82|10
1647244850000|2022-03-14 08:00:50|13724.17|13604.17|13724.86|13604.86|13724.86|13604.86|13724.17|13604.17|10
1647244860000|2022-03-14 08:01:00|13724.82|13604.82|13724.77|13604.77|13724.82|13604.82|13724.52|13604.52|10
1647244870000|2022-03-14 08:01:10|13724.19|13604.19|13724.22|13604.22|13724.26|13604.26|13723.25|13603.25|10
1647244880000|2022-03-14 08:01:20|13724.56|13604.56|13724.79|13604.79|13725.41|13605.41|13724.56|13604.56|10
1647244890000|2022-03-14 08:01:30|13724.69|13604.69|13723.05|13603.05|13724.69|13604.69|13723.04|13603.04|10
1647244900000|2022-03-14 08:01:40|13722.92|13602.92|13720.98|13600.98|13722.92|13602.92|13720.98|13600.98|8
1647244910000|2022-03-14 08:01:50|13721.05|13601.05|13722.03|13602.03|13722.03|13602.03|13721.05|13601.05|10
1647244920000|2022-03-14 08:02:00|13722.12|13602.12|13721.71|13601.71|13722.12|13602.12|13721.52|13601.52|10
1647244930000|2022-03-14 08:02:10|13721.61|13601.61|13719.88|13599.88|13721.61|13601.61|13719.88|13599.88|9
1647244940000|2022-03-14 08:02:20|13719.91|13599.91|13719.88|13599.88|13720.02|13600.02|13719.75|13599.75|7
1647244950000|2022-03-14 08:02:30|13720.13|13600.13|13720.98|13600.98|13721.38|13601.38|13720.13|13600.13|9
1647244960000|2022-03-14 08:02:40|13721.15|13601.15|13720.57|13600.57|13721.15|13601.15|13720.57|13600.57|6
1647244970000|2022-03-14 08:02:50|13720.67|13600.67|13719.73|13599.73|13720.67|13600.67|13719.62|13599.62|9
1647244980000|2022-03-14 08:03:00|13719.58|13599.58|13722.71|13602.71|13722.71|13602.71|13719.58|13599.58|9
1647244990000|2022-03-14 08:03:10|13722.99|13602.99|13729.31|13609.31|13729.42|13609.42|13722.99|13602.99|10
1647245000000|2022-03-14 08:03:20|13729.36|13609.36|13733.65|13613.65|13733.65|13613.65|13728.91|13608.91|9
1647245010000|2022-03-14 08:03:30|13733.45|13613.45|13737.87|13617.87|13738.15|13618.15|13733.45|13613.45|10
1647245020000|2022-03-14 08:03:40|13738.15|13618.15|13738.82|13618.82|13738.91|13618.91|13737.18|13617.18|10
1647245030000|2022-03-14 08:03:50|13739.66|13619.66|13743.08|13623.08|13743.08|13623.08|13739.66|13619.66|10
1647245040000|2022-03-14 08:04:00|13743.73|13623.73|13750.64|13630.64|13750.64|13630.64|13743.73|13623.73|10
1647245050000|2022-03-14 08:04:10|13751.22|13631.22|13748.27|13628.27|13751.22|13631.22|13748.27|13628.27|10
1647245060000|2022-03-14 08:04:20|13748.34|13628.34|13747.39|13627.39|13748.87|13628.87|13747.39|13627.39|8
1647245070000|2022-03-14 08:04:30|13748.2|13628.2|13749.87|13629.87|13750.57|13630.57|13748.14|13628.14|10
1647245080000|2022-03-14 08:04:40|13750.35|13630.35|13754.94|13634.94|13754.94|13634.94|13750.35|13630.35|10
1647245090000|2022-03-14 08:04:50|13756.46|13636.46|13757.75|13637.75|13757.92|13637.92|13756.46|13636.46|10
1647245100000|2022-03-14 08:05:00|13758.04|13638.04|13758.47|13638.47|13758.62|13638.62|13757.44|13637.44|8
1647245110000|2022-03-14 08:05:10|13757.78|13637.78|13757.41|13637.41|13758.4|13638.4|13757.41|13637.41|10
1647245120000|2022-03-14 08:05:20|13757.26|13637.26|13758.66|13638.66|13758.92|13638.92|13757.16|13637.16|9
1647245130000|2022-03-14 08:05:30|13758.69|13638.69|13764.2|13644.2|13764.2|13644.2|13758.69|13638.69|9
1647245140000|2022-03-14 08:05:40|13764.37|13644.37|13766.03|13646.03|13766.23|13646.23|13764.37|13644.37|10
1647245150000|2022-03-14 08:05:50|13765.97|13645.97|13765.89|13645.89|13766.56|13646.56|13765.89|13645.89|10
1647245160000|2022-03-14 08:06:00|13765.69|13645.69|13763.95|13643.95|13765.79|13645.79|13763.95|13643.95|10
1647245170000|2022-03-14 08:06:10|13763.93|13643.93|13765.15|13645.15|13765.16|13645.16|13763.36|13643.36|10
1647245180000|2022-03-14 08:06:20|13764.97|13644.97|13766.18|13646.18|13766.18|13646.18|13764.97|13644.97|7
1647245190000|2022-03-14 08:06:30|13764.81|13644.81|13763.12|13643.12|13765.31|13645.31|13763.12|13643.12|9
1647245200000|2022-03-14 08:06:40|13762.04|13642.04|13761.62|13641.62|13762.26|13642.26|13761.35|13641.35|10
1647245210000|2022-03-14 08:06:50|13761.15|13641.15|13759.52|13639.52|13761.32|13641.32|13759.52|13639.52|10
1647245220000|2022-03-14 08:07:00|13759.66|13639.66|13759.33|13639.33|13759.66|13639.66|13759.3|13639.3|7
1647245230000|2022-03-14 08:07:10|13759.24|13639.24|13758.18|13638.18|13759.24|13639.24|13757.71|13637.71|8
1647245240000|2022-03-14 08:07:20|13758.43|13638.43|13759.33|13639.33|13760.08|13640.08|13758.43|13638.43|10
1647245250000|2022-03-14 08:07:30|13759.6|13639.6|13760.06|13640.06|13760.48|13640.48|13759.18|13639.18|10
1647245260000|2022-03-14 08:07:40|13760.17|13640.17|13760.42|13640.42|13760.5|13640.5|13760.05|13640.05|9
1647245270000|2022-03-14 08:07:50|13760.35|13640.35|13760.13|13640.13|13760.55|13640.55|13759.75|13639.75|8
1647245280000|2022-03-14 08:08:00|13759.89|13639.89|13760.88|13640.88|13760.89|13640.89|13759.89|13639.89|10
1647245290000|2022-03-14 08:08:10|13760.83|13640.83|13762.14|13642.14|13762.14|13642.14|13760.83|13640.83|9
1647245300000|2022-03-14 08:08:20|13762.29|13642.29|13763.13|13643.13|13763.2|13643.2|13762.29|13642.29|10
1647245310000|2022-03-14 08:08:30|13763.14|13643.14|13763.92|13643.92|13764.31|13644.31|13763.14|13643.14|10
1647245320000|2022-03-14 08:08:40|13764.15|13644.15|13763.99|13643.99|13764.67|13644.67|13763.86|13643.86|10
1647245330000|2022-03-14 08:08:50|13764.31|13644.31|13766.97|13646.97|13766.97|13646.97|13763.69|13643.69|10
1647245340000|2022-03-14 08:09:00|13767.13|13647.13|13769.38|13649.38|13769.38|13649.38|13767.13|13647.13|10
1647245350000|2022-03-14 08:09:10|13769.26|13649.26|13775.39|13655.39|13775.39|13655.39|13769.26|13649.26|10
1647245360000|2022-03-14 08:09:20|13775.42|13655.42|13778.94|13658.94|13778.94|13658.94|13775.42|13655.42|10
1647245370000|2022-03-14 08:09:30|13779.43|13659.43|13782.82|13662.82|13782.98|13662.98|13778.63|13658.63|10
1647245380000|2022-03-14 08:09:40|13782.9|13662.9|13781.66|13661.66|13783.29|13663.29|13781.59|13661.59|10
1647245390000|2022-03-14 08:09:50|13781.68|13661.68|13778.83|13658.83|13781.68|13661.68|13778.83|13658.83|9
1647245400000|2022-03-14 08:10:00|13778.66|13658.66|13779.23|13659.23|13779.29|13659.29|13778.52|13658.52|10
1647245410000|2022-03-14 08:10:10|13778.94|13658.94|13778.32|13658.32|13779.16|13659.16|13777.85|13657.85|9
1647245420000|2022-03-14 08:10:20|13778.34|13658.34|13778.78|13658.78|13778.91|13658.91|13778.19|13658.19|9
1647245430000|2022-03-14 08:10:30|13779.37|13659.37|13780.05|13660.05|13780.4|13660.4|13779.34|13659.34|9
1647245440000|2022-03-14 08:10:40|13779.85|13659.85|13780.52|13660.52|13780.56|13660.56|13779.68|13659.68|10
1647245450000|2022-03-14 08:10:50|13780.57|13660.57|13782.24|13662.24|13782.24|13662.24|13780.57|13660.57|9
1647245460000|2022-03-14 08:11:00|13781.2|13661.2|13778.93|13658.93|13781.2|13661.2|13778.92|13658.92|9
1647245470000|2022-03-14 08:11:10|13778.89|13658.89|13778.06|13658.06|13779.26|13659.26|13778.06|13658.06|8
1647245480000|2022-03-14 08:11:20|13778.62|13658.62|13778.37|13658.37|13778.62|13658.62|13778.23|13658.23|10
1647245490000|2022-03-14 08:11:30|13778.41|13658.41|13777.81|13657.81|13778.7|13658.7|13777.81|13657.81|8
1647245500000|2022-03-14 08:11:40|13777.86|13657.86|13777.94|13657.94|13777.95|13657.95|13777.52|13657.52|9
1647245510000|2022-03-14 08:11:50|13777.89|13657.89|13778.63|13658.63|13778.79|13658.79|13777.89|13657.89|9
1647245520000|2022-03-14 08:12:00|13778.81|13658.81|13780.32|13660.32|13780.32|13660.32|13778.77|13658.77|10
1647245530000|2022-03-14 08:12:10|13780.35|13660.35|13781.28|13661.28|13781.48|13661.48|13779.98|13659.98|10
1647245540000|2022-03-14 08:12:20|13781.31|13661.31|13780.94|13660.94|13781.81|13661.81|13780.94|13660.94|9
1647245550000|2022-03-14 08:12:30|13781.38|13661.38|13781.97|13661.97|13781.97|13661.97|13780.98|13660.98|9
1647245560000|2022-03-14 08:12:40|13782.44|13662.44|13785.54|13665.54|13786.1|13666.1|13782.44|13662.44|10
1647245570000|2022-03-14 08:12:50|13785.73|13665.73|13790.42|13670.42|13790.42|13670.42|13785.65|13665.65|10
1647245580000|2022-03-14 08:13:00|13791.06|13671.06|13799.16|13679.16|13799.16|13679.16|13791.06|13671.06|10
1647245590000|2022-03-14 08:13:10|13799.01|13679.01|13797.68|13677.68|13800.54|13680.54|13797.68|13677.68|10
1647245600000|2022-03-14 08:13:20|13797.4|13677.4|13797.79|13677.79|13797.81|13677.81|13795.48|13675.48|10
1647245610000|2022-03-14 08:13:30|13797.75|13677.75|13796.84|13676.84|13797.75|13677.75|13796.84|13676.84|10
1647245620000|2022-03-14 08:13:40|13796.71|13676.71|13793.05|13673.05|13797.15|13677.15|13793.05|13673.05|10
1647245630000|2022-03-14 08:13:50|13793.27|13673.27|13791.62|13671.62|13793.41|13673.41|13791.62|13671.62|10
1647245640000|2022-03-14 08:14:00|13791.55|13671.55|13786.17|13666.17|13791.55|13671.55|13786.17|13666.17|9
1647245650000|2022-03-14 08:14:10|13785.24|13665.24|13784.48|13664.48|13785.59|13665.59|13784.48|13664.48|9
1647245660000|2022-03-14 08:14:20|13783.33|13663.33|13781.09|13661.09|13784.59|13664.59|13780.48|13660.48|10
1647245670000|2022-03-14 08:14:30|13781.11|13661.11|13778.49|13658.49|13781.11|13661.11|13778.39|13658.39|9
1647245680000|2022-03-14 08:14:40|13777.95|13657.95|13775.1|13655.1|13777.95|13657.95|13774.77|13654.77|10
1647245690000|2022-03-14 08:14:50|13775.27|13655.27|13771.31|13651.31|13775.27|13655.27|13771.31|13651.31|8
1647245700000|2022-03-14 08:15:00|13770.5|13650.5|13767.02|13647.02|13770.71|13650.71|13766.97|13646.97|9
1647245710000|2022-03-14 08:15:10|13766.92|13646.92|13763.38|13643.38|13767.08|13647.08|13763.38|13643.38|10
1647245720000|2022-03-14 08:15:20|13762.49|13642.49|13756.65|13636.65|13762.49|13642.49|13756.12|13636.12|10
1647245730000|2022-03-14 08:15:30|13756.89|13636.89|13756.3|13636.3|13757.67|13637.67|13756.11|13636.11|10
1647245740000|2022-03-14 08:15:40|13755.86|13635.86|13754.04|13634.04|13755.86|13635.86|13754.04|13634.04|10
1647245750000|2022-03-14 08:15:50|13754.12|13634.12|13751.9|13631.9|13754.35|13634.35|13751.68|13631.68|9
1647245760000|2022-03-14 08:16:00|13751.54|13631.54|13749.81|13629.81|13751.54|13631.54|13749.42|13629.42|10
1647245770000|2022-03-14 08:16:10|13749.47|13629.47|13749.11|13629.11|13750.04|13630.04|13749.01|13629.01|10
1647245780000|2022-03-14 08:16:20|13748.95|13628.95|13745.47|13625.47|13748.95|13628.95|13745.47|13625.47|10
1647245790000|2022-03-14 08:16:30|13745.96|13625.96|13748.36|13628.36|13748.36|13628.36|13745.89|13625.89|9
1647245800000|2022-03-14 08:16:40|13748.17|13628.17|13751.02|13631.02|13751.02|13631.02|13748.17|13628.17|9
1647245810000|2022-03-14 08:16:50|13751.22|13631.22|13751.34|13631.34|13751.8|13631.8|13750.61|13630.61|10
1647245820000|2022-03-14 08:17:00|13751.35|13631.35|13754.17|13634.17|13754.17|13634.17|13751.27|13631.27|9
1647245830000|2022-03-14 08:17:10|13754.53|13634.53|13756.55|13636.55|13757.45|13637.45|13754.53|13634.53|10
1647245840000|2022-03-14 08:17:20|13755.95|13635.95|13755.23|13635.23|13755.95|13635.95|13754.42|13634.42|9
1647245850000|2022-03-14 08:17:30|13755.12|13635.12|13755.35|13635.35|13756.11|13636.11|13755.12|13635.12|10
1647245860000|2022-03-14 08:17:40|13754.98|13634.98|13755.87|13635.87|13755.87|13635.87|13754.98|13634.98|8
1647245870000|2022-03-14 08:17:50|13755.57|13635.57|13755.07|13635.07|13756.14|13636.14|13755.07|13635.07|10
1647245880000|2022-03-14 08:18:00|13754.9|13634.9|13754.57|13634.57|13754.99|13634.99|13754.47|13634.47|10
1647245890000|2022-03-14 08:18:10|13754.7|13634.7|13752.28|13632.28|13754.7|13634.7|13752.16|13632.16|9
1647245900000|2022-03-14 08:18:20|13752.13|13632.13|13748.45|13628.45|13752.13|13632.13|13748.45|13628.45|9
1647245910000|2022-03-14 08:18:30|13748.12|13628.12|13747.6|13627.6|13748.12|13628.12|13747.6|13627.6|7
1647245920000|2022-03-14 08:18:40|13747.37|13627.37|13744.89|13624.89|13747.4|13627.4|13744.89|13624.89|9
1647245930000|2022-03-14 08:18:50|13744.75|13624.75|13743.54|13623.54|13744.75|13624.75|13743.54|13623.54|10
1647245940000|2022-03-14 08:19:00|13743.76|13623.76|13743.36|13623.36|13743.91|13623.91|13743.36|13623.36|9
1647245950000|2022-03-14 08:19:10|13742.21|13622.21|13741.43|13621.43|13742.76|13622.76|13741.43|13621.43|10
1647245960000|2022-03-14 08:19:20|13741.9|13621.9|13739.87|13619.87|13741.9|13621.9|13739.65|13619.65|9
1647245970000|2022-03-14 08:19:30|13740.13|13620.13|13737.53|13617.53|13740.15|13620.15|13737.25|13617.25|10
1647245980000|2022-03-14 08:19:40|13738.13|13618.13|13739.28|13619.28|13739.67|13619.67|13737.92|13617.92|9
1647245990000|2022-03-14 08:19:50|13739.01|13619.01|13739.2|13619.2|13739.8|13619.8|13738.69|13618.69|9
1647246000000|2022-03-14 08:20:00|13739.19|13619.19|13738.13|13618.13|13739.19|13619.19|13737.77|13617.77|10
1647246010000|2022-03-14 08:20:10|13737.91|13617.91|13737.82|13617.82|13739.04|13619.04|13737.82|13617.82|9
1647246020000|2022-03-14 08:20:20|13738.07|13618.07|13739.44|13619.44|13739.44|13619.44|13737.93|13617.93|10
1647246030000|2022-03-14 08:20:30|13739.92|13619.92|13742.2|13622.2|13742.2|13622.2|13739.92|13619.92|9
1647246040000|2022-03-14 08:20:40|13742.32|13622.32|13743.54|13623.54|13744.14|13624.14|13742.32|13622.32|10
1647246050000|2022-03-14 08:20:50|13742.95|13622.95|13746.74|13626.74|13746.93|13626.93|13742.95|13622.95|10
1647246060000|2022-03-14 08:21:00|13746.87|13626.87|13747.47|13627.47|13747.65|13627.65|13746.87|13626.87|10
1647246070000|2022-03-14 08:21:10|13747.3|13627.3|13747.32|13627.32|13747.4|13627.4|13747.2|13627.2|8
1647246080000|2022-03-14 08:21:20|13747.47|13627.47|13747.79|13627.79|13747.79|13627.79|13747.43|13627.43|5
1647246090000|2022-03-14 08:21:30|13747.73|13627.73|13746.9|13626.9|13747.73|13627.73|13746.72|13626.72|8
1647246100000|2022-03-14 08:21:40|13746.87|13626.87|13747.93|13627.93|13748.89|13628.89|13746.87|13626.87|10
1647246110000|2022-03-14 08:21:50|13747.72|13627.72|13748.44|13628.44|13748.44|13628.44|13747.38|13627.38|8
1647246120000|2022-03-14 08:22:00|13748.43|13628.43|13748.77|13628.77|13749.03|13629.03|13748.43|13628.43|9
1647246130000|2022-03-14 08:22:10|13748.97|13628.97|13749.23|13629.23|13749.25|13629.25|13748.97|13628.97|8
1647246140000|2022-03-14 08:22:20|13749.25|13629.25|13749.89|13629.89|13749.93|13629.93|13749.25|13629.25|9
1647246150000|2022-03-14 08:22:30|13749.72|13629.72|13749.85|13629.85|13750.02|13630.02|13749.67|13629.67|9
1647246160000|2022-03-14 08:22:40|13749.77|13629.77|13750.73|13630.73|13750.73|13630.73|13749.76|13629.76|8
1647246170000|2022-03-14 08:22:50|13750.65|13630.65|13751.2|13631.2|13751.2|13631.2|13750.65|13630.65|9
1647246180000|2022-03-14 08:23:00|13750.95|13630.95|13751.25|13631.25|13751.31|13631.31|13750.95|13630.95|8
1647246190000|2022-03-14 08:23:10|13751.39|13631.39|13750.4|13630.4|13751.61|13631.61|13750.4|13630.4|8
1647246200000|2022-03-14 08:23:20|13750.3|13630.3|13750.88|13630.88|13750.88|13630.88|13750.27|13630.27|7
1647246210000|2022-03-14 08:23:30|13751.05|13631.05|13751.15|13631.15|13751.25|13631.25|13750.66|13630.66|8
1647246220000|2022-03-14 08:23:40|13751.29|13631.29|13751.42|13631.42|13751.42|13631.42|13751.27|13631.27|7
1647246230000|2022-03-14 08:23:50|13751.52|13631.52|13752.61|13632.61|13752.61|13632.61|13751.49|13631.49|9
1647246240000|2022-03-14 08:24:00|13752.62|13632.62|13753.11|13633.11|13753.11|13633.11|13752.62|13632.62|7
1647246250000|2022-03-14 08:24:10|13752.95|13632.95|13753.44|13633.44|13753.71|13633.71|13752.95|13632.95|10
1647246260000|2022-03-14 08:24:20|13752.69|13632.69|13752.21|13632.21|13752.94|13632.94|13752.21|13632.21|10
1647246270000|2022-03-14 08:24:30|13752.2|13632.2|13752.09|13632.09|13752.23|13632.23|13751.96|13631.96|6
1647246280000|2022-03-14 08:24:40|13751.2|13631.2|13749.78|13629.78|13751.35|13631.35|13749.78|13629.78|8
1647246290000|2022-03-14 08:24:50|13749.79|13629.79|13749.96|13629.96|13750.55|13630.55|13749.64|13629.64|10
1647246300000|2022-03-14 08:25:00|13749.99|13629.99|13750.92|13630.92|13750.92|13630.92|13749.99|13629.99|8
1647246310000|2022-03-14 08:25:10|13751.17|13631.17|13752.02|13632.02|13752.02|13632.02|13751.11|13631.11|9
1647246320000|2022-03-14 08:25:20|13751.83|13631.83|13750.61|13630.61|13751.91|13631.91|13750.54|13630.54|9
1647246330000|2022-03-14 08:25:30|13750.51|13630.51|13748.45|13628.45|13750.51|13630.51|13748.45|13628.45|9
1647246340000|2022-03-14 08:25:40|13747.78|13627.78|13745.63|13625.63|13747.78|13627.78|13745.56|13625.56|9
1647246350000|2022-03-14 08:25:50|13745.74|13625.74|13744.7|13624.7|13745.77|13625.77|13744.7|13624.7|7
1647246360000|2022-03-14 08:26:00|13744.67|13624.67|13745.06|13625.06|13745.06|13625.06|13744.67|13624.67|6
1647246370000|2022-03-14 08:26:10|13744.84|13624.84|13742.86|13622.86|13744.84|13624.84|13742.86|13622.86|10
1647246380000|2022-03-14 08:26:20|13742.55|13622.55|13740.7|13620.7|13742.55|13622.55|13740.7|13620.7|10
1647246390000|2022-03-14 08:26:30|13740.77|13620.77|13738.8|13618.8|13740.77|13620.77|13738.8|13618.8|10
1647246400000|2022-03-14 08:26:40|13738.06|13618.06|13740.17|13620.17|13740.61|13620.61|13738.06|13618.06|9
1647246410000|2022-03-14 08:26:50|13739.8|13619.8|13740.99|13620.99|13741.7|13621.7|13739.8|13619.8|9
1647246420000|2022-03-14 08:27:00|13740.85|13620.85|13739.58|13619.58|13740.85|13620.85|13739.58|13619.58|10
1647246430000|2022-03-14 08:27:10|13739.91|13619.91|13739.53|13619.53|13739.96|13619.96|13739.53|13619.53|8
1647246440000|2022-03-14 08:27:20|13739.5|13619.5|13740.35|13620.35|13740.55|13620.55|13739.34|13619.34|9
1647246450000|2022-03-14 08:27:30|13740.21|13620.21|13739.87|13619.87|13740.44|13620.44|13739.56|13619.56|9
1647246460000|2022-03-14 08:27:40|13739.81|13619.81|13738.35|13618.35|13739.81|13619.81|13738.35|13618.35|9
1647246470000|2022-03-14 08:27:50|13738.33|13618.33|13737.72|13617.72|13738.33|13618.33|13737.6|13617.6|8
1647246480000|2022-03-14 08:28:00|13737.69|13617.69|13736.41|13616.41|13737.69|13617.69|13736.23|13616.23|10
1647246490000|2022-03-14 08:28:10|13736.38|13616.38|13736.03|13616.03|13736.43|13616.43|13735.98|13615.98|7
1647246500000|2022-03-14 08:28:20|13736.01|13616.01|13735.96|13615.96|13736.5|13616.5|13735.89|13615.89|9
1647246510000|2022-03-14 08:28:30|13736.02|13616.02|13734.57|13614.57|13736.02|13616.02|13734.57|13614.57|8
1647246520000|2022-03-14 08:28:40|13734.6|13614.6|13734.66|13614.66|13734.67|13614.67|13734.6|13614.6|7
1647246530000|2022-03-14 08:28:50|13734.61|13614.61|13734.35|13614.35|13734.72|13614.72|13734.25|13614.25|10
1647246540000|2022-03-14 08:29:00|13735.39|13615.39|13735.83|13615.83|13735.89|13615.89|13735.39|13615.39|10
1647246550000|2022-03-14 08:29:10|13735.44|13615.44|13734.3|13614.3|13735.79|13615.79|13734.28|13614.28|8
1647246560000|2022-03-14 08:29:20|13734.31|13614.31|13731.78|13611.78|13734.31|13614.31|13731.13|13611.13|8
1647246570000|2022-03-14 08:29:30|13731.72|13611.72|13731.9|13611.9|13731.9|13611.9|13731.34|13611.34|10
1647246580000|2022-03-14 08:29:40|13731.92|13611.92|13732.27|13612.27|13732.4|13612.4|13731.82|13611.82|10
1647246590000|2022-03-14 08:29:50|13732.26|13612.26|13732.18|13612.18|13732.31|13612.31|13731.95|13611.95|9
1647246600000|2022-03-14 08:30:00|13732.17|13612.17|13731.97|13611.97|13732.36|13612.36|13731.97|13611.97|7
1647246610000|2022-03-14 08:30:10|13731.98|13611.98|13733.84|13613.84|13733.84|13613.84|13731.98|13611.98|10
1647246620000|2022-03-14 08:30:20|13733.92|13613.92|13735.87|13615.87|13736.64|13616.64|13733.92|13613.92|10
1647246630000|2022-03-14 08:30:30|13736.18|13616.18|13737.73|13617.73|13737.75|13617.75|13736.18|13616.18|10
1647246640000|2022-03-14 08:30:40|13737.82|13617.82|13737.89|13617.89|13738.04|13618.04|13737.76|13617.76|5
1647246650000|2022-03-14 08:30:50|13738.11|13618.11|13738.09|13618.09|13738.23|13618.23|13737.72|13617.72|10
1647246660000|2022-03-14 08:31:00|13738.1|13618.1|13737.15|13617.15|13738.13|13618.13|13737.15|13617.15|8
1647246670000|2022-03-14 08:31:10|13737.08|13617.08|13738.46|13618.46|13738.46|13618.46|13737.08|13617.08|10
1647246680000|2022-03-14 08:31:20|13738.47|13618.47|13738.09|13618.09|13738.47|13618.47|13738.09|13618.09|8
1647246690000|2022-03-14 08:31:30|13737.41|13617.41|13737.38|13617.38|13737.41|13617.41|13737.04|13617.04|7
1647246700000|2022-03-14 08:31:40|13737.28|13617.28|13736.86|13616.86|13737.53|13617.53|13736.86|13616.86|8
1647246710000|2022-03-14 08:31:50|13736.77|13616.77|13736.76|13616.76|13736.9|13616.9|13736.73|13616.73|9
1647246720000|2022-03-14 08:32:00|13736.59|13616.59|13736.06|13616.06|13736.59|13616.59|13736.06|13616.06|8
1647246730000|2022-03-14 08:32:10|13735.89|13615.89|13735.39|13615.39|13735.89|13615.89|13735.03|13615.03|9
1647246740000|2022-03-14 08:32:20|13735.38|13615.38|13734.78|13614.78|13735.38|13615.38|13734.32|13614.32|8
1647246750000|2022-03-14 08:32:30|13735.1|13615.1|13735.11|13615.11|13735.26|13615.26|13734.99|13614.99|10
1647246760000|2022-03-14 08:32:40|13735.13|13615.13|13734.91|13614.91|13735.76|13615.76|13734.91|13614.91|8
1647246770000|2022-03-14 08:32:50|13734.51|13614.51|13732.22|13612.22|13734.51|13614.51|13732.22|13612.22|9
1647246780000|2022-03-14 08:33:00|13732.06|13612.06|13731.33|13611.33|13732.26|13612.26|13731.28|13611.28|10
1647246790000|2022-03-14 08:33:10|13730.78|13610.78|13730.32|13610.32|13730.78|13610.78|13730.32|13610.32|8
1647246800000|2022-03-14 08:33:20|13730.47|13610.47|13729.96|13609.96|13730.53|13610.53|13729.78|13609.78|8
1647246810000|2022-03-14 08:33:30|13730.63|13610.63|13729.51|13609.51|13730.82|13610.82|13729.51|13609.51|10
1647246820000|2022-03-14 08:33:40|13729.17|13609.17|13729.07|13609.07|13729.4|13609.4|13728.38|13608.38|10
1647246830000|2022-03-14 08:33:50|13729.14|13609.14|13728.81|13608.81|13729.45|13609.45|13728.81|13608.81|9
1647246840000|2022-03-14 08:34:00|13728.76|13608.76|13729.07|13609.07|13729.07|13609.07|13728.76|13608.76|7
1647246850000|2022-03-14 08:34:10|13729.04|13609.04|13728.93|13608.93|13729.1|13609.1|13728.78|13608.78|10
1647246860000|2022-03-14 08:34:20|13728.82|13608.82|13728.24|13608.24|13729.16|13609.16|13727.92|13607.92|9
1647246870000|2022-03-14 08:34:30|13728.81|13608.81|13727.89|13607.89|13728.81|13608.81|13727.89|13607.89|8
1647246880000|2022-03-14 08:34:40|13727.82|13607.82|13727.29|13607.29|13727.87|13607.87|13727|13607|10
1647246890000|2022-03-14 08:34:50|13727.38|13607.38|13728.14|13608.14|13728.14|13608.14|13727.13|13607.13|8
1647246900000|2022-03-14 08:35:00|13728.03|13608.03|13727.99|13607.99|13728.25|13608.25|13727.95|13607.95|8
1647246910000|2022-03-14 08:35:10|13727.37|13607.37|13727.94|13607.94|13728.16|13608.16|13727.27|13607.27|9
1647246920000|2022-03-14 08:35:20|13727.81|13607.81|13729.06|13609.06|13729.06|13609.06|13727.75|13607.75|9
1647246930000|2022-03-14 08:35:30|13728.84|13608.84|13729.91|13609.91|13729.91|13609.91|13728.84|13608.84|8
1647246940000|2022-03-14 08:35:40|13729.62|13609.62|13729.31|13609.31|13729.62|13609.62|13728.89|13608.89|9
1647246950000|2022-03-14 08:35:50|13729.51|13609.51|13726.72|13606.72|13729.83|13609.83|13726.72|13606.72|10
1647246960000|2022-03-14 08:36:00|13726.07|13606.07|13726.95|13606.95|13726.95|13606.95|13725.59|13605.59|9
1647246970000|2022-03-14 08:36:10|13726.47|13606.47|13725.75|13605.75|13726.47|13606.47|13725.69|13605.69|9
1647246980000|2022-03-14 08:36:20|13726.06|13606.06|13725.46|13605.46|13726.06|13606.06|13725.14|13605.14|10
1647246990000|2022-03-14 08:36:30|13725.5|13605.5|13725.01|13605.01|13725.5|13605.5|13724.93|13604.93|9
1647247000000|2022-03-14 08:36:40|13725.14|13605.14|13726.64|13606.64|13726.64|13606.64|13725.14|13605.14|8
1647247010000|2022-03-14 08:36:50|13726.63|13606.63|13728.36|13608.36|13728.36|13608.36|13726.63|13606.63|10
1647247020000|2022-03-14 08:37:00|13728.27|13608.27|13729.45|13609.45|13730.05|13610.05|13728.27|13608.27|8
1647247030000|2022-03-14 08:37:10|13730.28|13610.28|13730.27|13610.27|13730.5|13610.5|13729.72|13609.72|10
1647247040000|2022-03-14 08:37:20|13730.43|13610.43|13731.34|13611.34|13731.35|13611.35|13730.43|13610.43|9
1647247050000|2022-03-14 08:37:30|13731.36|13611.36|13732.19|13612.19|13732.19|13612.19|13731.29|13611.29|10
1647247060000|2022-03-14 08:37:40|13732.25|13612.25|13733.86|13613.86|13733.86|13613.86|13732.25|13612.25|7
1647247070000|2022-03-14 08:37:50|13733.98|13613.98|13734.5|13614.5|13734.61|13614.61|13733.98|13613.98|7
1647247080000|2022-03-14 08:38:00|13734.53|13614.53|13733.75|13613.75|13734.6|13614.6|13733.74|13613.74|7
1647247090000|2022-03-14 08:38:10|13734.14|13614.14|13731.3|13611.3|13734.14|13614.14|13731.3|13611.3|10
1647247100000|2022-03-14 08:38:20|13731.03|13611.03|13730.2|13610.2|13731.03|13611.03|13730.05|13610.05|10
1647247110000|2022-03-14 08:38:30|13729.92|13609.92|13730.41|13610.41|13730.41|13610.41|13728.99|13608.99|9
1647247120000|2022-03-14 08:38:40|13730.27|13610.27|13727.7|13607.7|13730.44|13610.44|13727.7|13607.7|10
1647247130000|2022-03-14 08:38:50|13727.25|13607.25|13726.72|13606.72|13727.27|13607.27|13726.72|13606.72|10
1647247140000|2022-03-14 08:39:00|13727.17|13607.17|13726.87|13606.87|13727.26|13607.26|13726.87|13606.87|9
1647247150000|2022-03-14 08:39:10|13726.86|13606.86|13723.97|13603.97|13726.86|13606.86|13723.75|13603.75|10
1647247160000|2022-03-14 08:39:20|13723.83|13603.83|13723.23|13603.23|13723.89|13603.89|13723.23|13603.23|7
1647247170000|2022-03-14 08:39:30|13722.74|13602.74|13721.89|13601.89|13722.88|13602.88|13721.89|13601.89|9
1647247180000|2022-03-14 08:39:40|13721.63|13601.63|13720.93|13600.93|13721.66|13601.66|13720.93|13600.93|10
1647247190000|2022-03-14 08:39:50|13720.8|13600.8|13716.41|13596.41|13720.8|13600.8|13716.41|13596.41|10
1647247200000|2022-03-14 08:40:00|13716.14|13596.14|13714.35|13594.35|13716.14|13596.14|13714.35|13594.35|10
1647247210000|2022-03-14 08:40:10|13715.04|13595.04|13716.79|13596.79|13716.79|13596.79|13715.04|13595.04|10
1647247220000|2022-03-14 08:40:20|13717.04|13597.04|13716.75|13596.75|13717.04|13597.04|13716.17|13596.17|10
1647247230000|2022-03-14 08:40:30|13717.75|13597.75|13721.38|13601.38|13721.4|13601.4|13717.75|13597.75|10
1647247240000|2022-03-14 08:40:40|13721.1|13601.1|13721.44|13601.44|13721.69|13601.69|13721.1|13601.1|9
1647247250000|2022-03-14 08:40:50|13721.45|13601.45|13720.35|13600.35|13721.45|13601.45|13720.13|13600.13|10
1647247260000|2022-03-14 08:41:00|13720.13|13600.13|13719.62|13599.62|13720.45|13600.45|13719.62|13599.62|10
1647247270000|2022-03-14 08:41:10|13719.8|13599.8|13721.71|13601.71|13721.71|13601.71|13719.8|13599.8|10
1647247280000|2022-03-14 08:41:20|13721.8|13601.8|13719.69|13599.69|13721.8|13601.8|13719.69|13599.69|9
1647247290000|2022-03-14 08:41:30|13719.99|13599.99|13720.07|13600.07|13720.24|13600.24|13719.97|13599.97|9
1647247300000|2022-03-14 08:41:40|13720.1|13600.1|13720.56|13600.56|13720.56|13600.56|13719.77|13599.77|10
1647247310000|2022-03-14 08:41:50|13720.63|13600.63|13720.19|13600.19|13722.12|13602.12|13720.19|13600.19|10
1647247320000|2022-03-14 08:42:00|13719.99|13599.99|13719.59|13599.59|13720.31|13600.31|13719.59|13599.59|8
1647247330000|2022-03-14 08:42:10|13719.08|13599.08|13718.19|13598.19|13719.08|13599.08|13717.77|13597.77|10
1647247340000|2022-03-14 08:42:20|13718.55|13598.55|13721.84|13601.84|13721.84|13601.84|13718.51|13598.51|8
1647247350000|2022-03-14 08:42:30|13721.86|13601.86|13723.47|13603.47|13723.47|13603.47|13721.5|13601.5|10
1647247360000|2022-03-14 08:42:40|13723.41|13603.41|13723.67|13603.67|13723.67|13603.67|13723.41|13603.41|7
1647247370000|2022-03-14 08:42:50|13723.57|13603.57|13723.46|13603.46|13723.65|13603.65|13723.36|13603.36|7
1647247380000|2022-03-14 08:43:00|13723.63|13603.63|13723.94|13603.94|13724.06|13604.06|13723.27|13603.27|10
1647247390000|2022-03-14 08:43:10|13724.13|13604.13|13724|13604|13724.2|13604.2|13724|13604|9
1647247400000|2022-03-14 08:43:20|13724.03|13604.03|13725.65|13605.65|13725.89|13605.89|13723.96|13603.96|9
1647247410000|2022-03-14 08:43:30|13725.42|13605.42|13721.56|13601.56|13725.44|13605.44|13721.51|13601.51|10
1647247420000|2022-03-14 08:43:40|13722.25|13602.25|13721.98|13601.98|13723.63|13603.63|13721.98|13601.98|10
1647247430000|2022-03-14 08:43:50|13721.74|13601.74|13723.83|13603.83|13723.88|13603.88|13721.74|13601.74|10
1647247440000|2022-03-14 08:44:00|13723.99|13603.99|13723.52|13603.52|13724.04|13604.04|13723.52|13603.52|10
1647247450000|2022-03-14 08:44:10|13723.53|13603.53|13723.57|13603.57|13723.72|13603.72|13723.45|13603.45|7
1647247460000|2022-03-14 08:44:20|13723.58|13603.58|13722.95|13602.95|13723.58|13603.58|13722.14|13602.14|9
1647247470000|2022-03-14 08:44:30|13723.44|13603.44|13721.47|13601.47|13723.58|13603.58|13721.47|13601.47|10
1647247480000|2022-03-14 08:44:40|13721.26|13601.26|13721.17|13601.17|13721.36|13601.36|13720.68|13600.68|8
1647247490000|2022-03-14 08:44:50|13721.18|13601.18|13721.03|13601.03|13721.32|13601.32|13720.75|13600.75|9
1647247500000|2022-03-14 08:45:00|13720.77|13600.77|13722.41|13602.41|13722.52|13602.52|13720.71|13600.71|10
1647247510000|2022-03-14 08:45:10|13722.26|13602.26|13723.86|13603.86|13723.86|13603.86|13722.26|13602.26|9
1647247520000|2022-03-14 08:45:20|13724.17|13604.17|13724.99|13604.99|13724.99|13604.99|13724.07|13604.07|10
1647247530000|2022-03-14 08:45:30|13725.04|13605.04|13727.34|13607.34|13727.34|13607.34|13725.04|13605.04|9
1647247540000|2022-03-14 08:45:40|13727.24|13607.24|13729.66|13609.66|13729.66|13609.66|13727.13|13607.13|10
1647247550000|2022-03-14 08:45:50|13730.02|13610.02|13731.09|13611.09|13731.42|13611.42|13730.02|13610.02|9
1647247560000|2022-03-14 08:46:00|13731.2|13611.2|13730.76|13610.76|13731.2|13611.2|13730.76|13610.76|8
1647247570000|2022-03-14 08:46:10|13732.01|13612.01|13732.61|13612.61|13733.56|13613.56|13732.01|13612.01|10
1647247580000|2022-03-14 08:46:20|13732.28|13612.28|13736.99|13616.99|13737.1|13617.1|13732.28|13612.28|10
1647247590000|2022-03-14 08:46:30|13737.78|13617.78|13740.51|13620.51|13740.55|13620.55|13737.78|13617.78|9
1647247600000|2022-03-14 08:46:40|13740.55|13620.55|13743.46|13623.46|13743.49|13623.49|13740.31|13620.31|10
1647247610000|2022-03-14 08:46:50|13743.28|13623.28|13743.22|13623.22|13743.69|13623.69|13743.22|13623.22|8
1647247620000|2022-03-14 08:47:00|13743.37|13623.37|13742.94|13622.94|13743.37|13623.37|13742.49|13622.49|8
1647247630000|2022-03-14 08:47:10|13743|13623|13744.06|13624.06|13744.06|13624.06|13743|13623|9
1647247640000|2022-03-14 08:47:20|13744.32|13624.32|13743.99|13623.99|13744.42|13624.42|13743.99|13623.99|8
1647247650000|2022-03-14 08:47:30|13743.65|13623.65|13743.31|13623.31|13743.65|13623.65|13743.31|13623.31|8
1647247660000|2022-03-14 08:47:40|13743.16|13623.16|13742.09|13622.09|13743.2|13623.2|13742.09|13622.09|9
1647247670000|2022-03-14 08:47:50|13741.92|13621.92|13741.81|13621.81|13742.16|13622.16|13741.81|13621.81|8
1647247680000|2022-03-14 08:48:00|13741.77|13621.77|13742.23|13622.23|13742.23|13622.23|13741.45|13621.45|10
1647247690000|2022-03-14 08:48:10|13742.24|13622.24|13742.61|13622.61|13742.62|13622.62|13742.22|13622.22|7
1647247700000|2022-03-14 08:48:20|13743.2|13623.2|13744.46|13624.46|13744.46|13624.46|13743.2|13623.2|9
1647247710000|2022-03-14 08:48:30|13744.35|13624.35|13743.98|13623.98|13744.35|13624.35|13743.64|13623.64|9
1647247720000|2022-03-14 08:48:40|13743.97|13623.97|13743.01|13623.01|13743.97|13623.97|13743.01|13623.01|9
1647247730000|2022-03-14 08:48:50|13742.9|13622.9|13742.57|13622.57|13743.1|13623.1|13742.16|13622.16|9
1647247740000|2022-03-14 08:49:00|13742.47|13622.47|13742.1|13622.1|13742.86|13622.86|13742.1|13622.1|10
1647247750000|2022-03-14 08:49:10|13741.93|13621.93|13741.79|13621.79|13742.27|13622.27|13741.17|13621.17|10
1647247760000|2022-03-14 08:49:20|13741.73|13621.73|13743.35|13623.35|13743.35|13623.35|13741.73|13621.73|8
1647247770000|2022-03-14 08:49:30|13743.63|13623.63|13743.74|13623.74|13743.85|13623.85|13743.51|13623.51|6
1647247780000|2022-03-14 08:49:40|13743.82|13623.82|13744.73|13624.73|13744.98|13624.98|13743.82|13623.82|10
1647247790000|2022-03-14 08:49:50|13744.72|13624.72|13745.06|13625.06|13745.39|13625.39|13744.48|13624.48|10
1647247800000|2022-03-14 08:50:00|13745.01|13625.01|13745.76|13625.76|13746.01|13626.01|13745.01|13625.01|9
1647247810000|2022-03-14 08:50:10|13746.46|13626.46|13748.55|13628.55|13748.55|13628.55|13746.46|13626.46|10
1647247820000|2022-03-14 08:50:20|13748.43|13628.43|13750.46|13630.46|13750.46|13630.46|13748.37|13628.37|9
1647247830000|2022-03-14 08:50:30|13751.08|13631.08|13759.49|13639.49|13759.61|13639.61|13751.08|13631.08|10
1647247840000|2022-03-14 08:50:40|13759.83|13639.83|13763.63|13643.63|13763.63|13643.63|13759.83|13639.83|9
1647247850000|2022-03-14 08:50:50|13763.86|13643.86|13769.85|13649.85|13769.85|13649.85|13763.86|13643.86|10
1647247860000|2022-03-14 08:51:00|13770.31|13650.31|13771.42|13651.42|13771.42|13651.42|13770.31|13650.31|6
1647247870000|2022-03-14 08:51:10|13771.26|13651.26|13771.33|13651.33|13771.38|13651.38|13771.12|13651.12|9
1647247880000|2022-03-14 08:51:20|13770.33|13650.33|13769.3|13649.3|13770.47|13650.47|13769.3|13649.3|10
1647247890000|2022-03-14 08:51:30|13769.22|13649.22|13769.58|13649.58|13769.58|13649.58|13769.22|13649.22|7
1647247900000|2022-03-14 08:51:40|13769.6|13649.6|13771.62|13651.62|13771.62|13651.62|13769.15|13649.15|8
1647247910000|2022-03-14 08:51:50|13771.68|13651.68|13773.37|13653.37|13774.82|13654.82|13771.68|13651.68|9
1647247920000|2022-03-14 08:52:00|13773.7|13653.7|13772.11|13652.11|13773.7|13653.7|13772.11|13652.11|10
1647247930000|2022-03-14 08:52:10|13771.92|13651.92|13771.02|13651.02|13771.92|13651.92|13770.95|13650.95|9
1647247940000|2022-03-14 08:52:20|13771.01|13651.01|13772.1|13652.1|13772.1|13652.1|13769.45|13649.45|8
1647247950000|2022-03-14 08:52:30|13773.19|13653.19|13774.21|13654.21|13774.24|13654.24|13773.19|13653.19|10
1647247960000|2022-03-14 08:52:40|13774.25|13654.25|13776.59|13656.59|13776.59|13656.59|13774.25|13654.25|9
1647247970000|2022-03-14 08:52:50|13776.89|13656.89|13777.16|13657.16|13777.44|13657.44|13776.89|13656.89|10
1647247980000|2022-03-14 08:53:00|13777.04|13657.04|13774.86|13654.86|13777.04|13657.04|13774.86|13654.86|8
1647247990000|2022-03-14 08:53:10|13776.12|13656.12|13773.21|13653.21|13776.13|13656.13|13773.21|13653.21|10
1647248000000|2022-03-14 08:53:20|13773.14|13653.14|13772.23|13652.23|13773.14|13653.14|13772.23|13652.23|7
1647248010000|2022-03-14 08:53:30|13772.83|13652.83|13774.6|13654.6|13774.6|13654.6|13772.83|13652.83|9
1647248020000|2022-03-14 08:53:40|13774.83|13654.83|13774.16|13654.16|13774.83|13654.83|13774.16|13654.16|9
1647248030000|2022-03-14 08:53:50|13774.23|13654.23|13774.19|13654.19|13774.39|13654.39|13774.19|13654.19|9
1647248040000|2022-03-14 08:54:00|13774.31|13654.31|13774.44|13654.44|13774.51|13654.51|13774.26|13654.26|10
1647248050000|2022-03-14 08:54:10|13774.39|13654.39|13774.86|13654.86|13775.81|13655.81|13774.21|13654.21|9
1647248060000|2022-03-14 08:54:20|13774.89|13654.89|13774.57|13654.57|13775.01|13655.01|13774.21|13654.21|9
1647248070000|2022-03-14 08:54:30|13774.72|13654.72|13774.3|13654.3|13774.91|13654.91|13774.29|13654.29|10
1647248080000|2022-03-14 08:54:40|13773.83|13653.83|13774.98|13654.98|13774.98|13654.98|13773.83|13653.83|8
1647248090000|2022-03-14 08:54:50|13775.15|13655.15|13773.96|13653.96|13775.31|13655.31|13773.96|13653.96|9
1647248100000|2022-03-14 08:55:00|13774.09|13654.09|13774.1|13654.1|13774.36|13654.36|13774.04|13654.04|10
1647248110000|2022-03-14 08:55:10|13774.46|13654.46|13775.13|13655.13|13775.33|13655.33|13774.46|13654.46|9
1647248120000|2022-03-14 08:55:20|13775.16|13655.16|13776.05|13656.05|13776.05|13656.05|13775.16|13655.16|8
1647248130000|2022-03-14 08:55:30|13776.58|13656.58|13777.4|13657.4|13777.66|13657.66|13776.58|13656.58|8
1647248140000|2022-03-14 08:55:40|13777.05|13657.05|13776.69|13656.69|13777.14|13657.14|13776.69|13656.69|9
1647248150000|2022-03-14 08:55:50|13776.6|13656.6|13777.02|13657.02|13777.43|13657.43|13776.25|13656.25|9
1647248160000|2022-03-14 08:56:00|13777.14|13657.14|13775.53|13655.53|13777.33|13657.33|13775.49|13655.49|10
1647248170000|2022-03-14 08:56:10|13775.26|13655.26|13773.32|13653.32|13775.26|13655.26|13773.32|13653.32|10
1647248180000|2022-03-14 08:56:20|13773.3|13653.3|13773.32|13653.32|13773.47|13653.47|13773.28|13653.28|10
1647248190000|2022-03-14 08:56:30|13773.14|13653.14|13772.09|13652.09|13773.14|13653.14|13771.99|13651.99|6
1647248200000|2022-03-14 08:56:40|13772.13|13652.13|13771.86|13651.86|13772.13|13652.13|13771.86|13651.86|6
1647248210000|2022-03-14 08:56:50|13771.51|13651.51|13770.76|13650.76|13771.67|13651.67|13770.72|13650.72|7
1647248220000|2022-03-14 08:57:00|13770.78|13650.78|13770.92|13650.92|13770.95|13650.95|13770.77|13650.77|9
1647248230000|2022-03-14 08:57:10|13771.21|13651.21|13770.78|13650.78|13771.24|13651.24|13770.7|13650.7|8
1647248240000|2022-03-14 08:57:20|13770.54|13650.54|13770.95|13650.95|13770.95|13650.95|13770.26|13650.26|9
1647248250000|2022-03-14 08:57:30|13771.01|13651.01|13771.82|13651.82|13771.82|13651.82|13771.01|13651.01|8
1647248260000|2022-03-14 08:57:40|13771.58|13651.58|13772.85|13652.85|13772.85|13652.85|13771.58|13651.58|10
1647248270000|2022-03-14 08:57:50|13772.96|13652.96|13771.83|13651.83|13773.29|13653.29|13771.81|13651.81|9
1647248280000|2022-03-14 08:58:00|13771.86|13651.86|13772.55|13652.55|13772.72|13652.72|13771.58|13651.58|10
1647248290000|2022-03-14 08:58:10|13772.48|13652.48|13771.87|13651.87|13772.66|13652.66|13771.8|13651.8|9
1647248300000|2022-03-14 08:58:20|13772.01|13652.01|13773.71|13653.71|13773.71|13653.71|13771.68|13651.68|9
1647248310000|2022-03-14 08:58:30|13773.78|13653.78|13773.46|13653.46|13773.86|13653.86|13773.43|13653.43|9
1647248320000|2022-03-14 08:58:40|13773.44|13653.44|13771.44|13651.44|13773.44|13653.44|13771.17|13651.17|10
1647248330000|2022-03-14 08:58:50|13771.25|13651.25|13769.03|13649.03|13771.27|13651.27|13768.66|13648.66|10
1647248340000|2022-03-14 08:59:00|13768.99|13648.99|13769.22|13649.22|13769.32|13649.32|13768.68|13648.68|7
1647248350000|2022-03-14 08:59:10|13769.24|13649.24|13769.73|13649.73|13769.73|13649.73|13769.05|13649.05|8
1647248360000|2022-03-14 08:59:20|13769.96|13649.96|13770.58|13650.58|13770.72|13650.72|13769.96|13649.96|9
1647248370000|2022-03-14 08:59:30|13770.45|13650.45|13770.78|13650.78|13770.78|13650.78|13770.45|13650.45|6
1647248380000|2022-03-14 08:59:40|13770.88|13650.88|13771.39|13651.39|13771.39|13651.39|13770.88|13650.88|7
1647248390000|2022-03-14 08:59:50|13771.43|13651.43|13771.49|13651.49|13771.57|13651.57|13771.39|13651.39|10
1647248400000|2022-03-14 09:00:00|13771.23|13651.23|13773.87|13653.87|13773.87|13653.87|13771.18|13651.18|9
1647248410000|2022-03-14 09:00:10|13773.71|13653.71|13775.94|13655.94|13775.94|13655.94|13773.21|13653.21|9
1647248420000|2022-03-14 09:00:20|13775.84|13655.84|13779.47|13659.47|13779.55|13659.55|13775.84|13655.84|10
1647248430000|2022-03-14 09:00:30|13779.46|13659.46|13780.17|13660.17|13780.17|13660.17|13779.32|13659.32|8
1647248440000|2022-03-14 09:00:40|13780.08|13660.08|13781.21|13661.21|13781.21|13661.21|13780.08|13660.08|9
1647248450000|2022-03-14 09:00:50|13781.43|13661.43|13781.93|13661.93|13781.93|13661.93|13781.38|13661.38|8
1647248460000|2022-03-14 09:01:00|13781.86|13661.86|13779.52|13659.52|13781.86|13661.86|13779.52|13659.52|10
1647248470000|2022-03-14 09:01:10|13779.25|13659.25|13778.81|13658.81|13779.25|13659.25|13778.53|13658.53|9
1647248480000|2022-03-14 09:01:20|13778.78|13658.78|13779.47|13659.47|13779.67|13659.67|13778.75|13658.75|8
1647248490000|2022-03-14 09:01:30|13779.77|13659.77|13778.33|13658.33|13780.01|13660.01|13778.22|13658.22|10
1647248500000|2022-03-14 09:01:40|13777.94|13657.94|13773.95|13653.95|13777.94|13657.94|13773.95|13653.95|10
1647248510000|2022-03-14 09:01:50|13774.01|13654.01|13774.87|13654.87|13775.26|13655.26|13774.01|13654.01|7
1647248520000|2022-03-14 09:02:00|13775.34|13655.34|13774.08|13654.08|13775.34|13655.34|13773.81|13653.81|10
1647248530000|2022-03-14 09:02:10|13774.1|13654.1|13772.72|13652.72|13774.14|13654.14|13772.72|13652.72|9
1647248540000|2022-03-14 09:02:20|13772.79|13652.79|13771.54|13651.54|13772.87|13652.87|13771.43|13651.43|10
1647248550000|2022-03-14 09:02:30|13771.23|13651.23|13771.44|13651.44|13771.44|13651.44|13770.89|13650.89|9
1647248560000|2022-03-14 09:02:40|13770.69|13650.69|13767.95|13647.95|13770.98|13650.98|13767.95|13647.95|10
1647248570000|2022-03-14 09:02:50|13768.01|13648.01|13766.53|13646.53|13768.03|13648.03|13766.43|13646.43|9
1647248580000|2022-03-14 09:03:00|13766.52|13646.52|13767.13|13647.13|13767.13|13647.13|13765.98|13645.98|10
1647248590000|2022-03-14 09:03:10|13767.27|13647.27|13767.34|13647.34|13768.16|13648.16|13767.25|13647.25|10
1647248600000|2022-03-14 09:03:20|13767.47|13647.47|13766.25|13646.25|13767.83|13647.83|13766.25|13646.25|8
1647248610000|2022-03-14 09:03:30|13765.79|13645.79|13764.81|13644.81|13765.79|13645.79|13764.37|13644.37|9
1647248620000|2022-03-14 09:03:40|13764.7|13644.7|13761.8|13641.8|13764.7|13644.7|13761.8|13641.8|10
1647248630000|2022-03-14 09:03:50|13762.16|13642.16|13761.8|13641.8|13762.2|13642.2|13761.8|13641.8|8
1647248640000|2022-03-14 09:04:00|13761.81|13641.81|13760.72|13640.72|13761.81|13641.81|13760.43|13640.43|9
1647248650000|2022-03-14 09:04:10|13760.69|13640.69|13761.25|13641.25|13761.59|13641.59|13760.68|13640.68|9
1647248660000|2022-03-14 09:04:20|13761.48|13641.48|13762|13642|13762.05|13642.05|13761.43|13641.43|9
1647248670000|2022-03-14 09:04:30|13762.33|13642.33|13763.21|13643.21|13763.21|13643.21|13761.94|13641.94|7
1647248680000|2022-03-14 09:04:40|13763.42|13643.42|13762.37|13642.37|13763.43|13643.43|13762.37|13642.37|8
1647248690000|2022-03-14 09:04:50|13762.47|13642.47|13760.61|13640.61|13762.47|13642.47|13760.61|13640.61|10
1647248700000|2022-03-14 09:05:00|13760.6|13640.6|13761.86|13641.86|13761.95|13641.95|13760.6|13640.6|10
1647248710000|2022-03-14 09:05:10|13761.99|13641.99|13760.16|13640.16|13761.99|13641.99|13760.16|13640.16|9
1647248720000|2022-03-14 09:05:20|13760.22|13640.22|13758.75|13638.75|13760.22|13640.22|13758.75|13638.75|8
1647248730000|2022-03-14 09:05:30|13758.68|13638.68|13756.85|13636.85|13758.68|13638.68|13756.82|13636.82|10
1647248740000|2022-03-14 09:05:40|13756.95|13636.95|13756.95|13636.95|13757.19|13637.19|13756.87|13636.87|10
1647248750000|2022-03-14 09:05:50|13756.97|13636.97|13757|13637|13757.34|13637.34|13756.97|13636.97|9
1647248760000|2022-03-14 09:06:00|13756.98|13636.98|13756.47|13636.47|13756.98|13636.98|13756.45|13636.45|8
1647248770000|2022-03-14 09:06:10|13756.52|13636.52|13756.17|13636.17|13756.52|13636.52|13755.75|13635.75|9
1647248780000|2022-03-14 09:06:20|13755.14|13635.14|13753.97|13633.97|13755.14|13635.14|13753.93|13633.93|10
1647248790000|2022-03-14 09:06:30|13754.17|13634.17|13754.6|13634.6|13754.6|13634.6|13754.17|13634.17|7
1647248800000|2022-03-14 09:06:40|13754.64|13634.64|13754.99|13634.99|13755.1|13635.1|13754.63|13634.63|9
1647248810000|2022-03-14 09:06:50|13754.98|13634.98|13755.85|13635.85|13756.06|13636.06|13754.08|13634.08|10
1647248820000|2022-03-14 09:07:00|13755.51|13635.51|13755.71|13635.71|13755.75|13635.75|13755.38|13635.38|9
1647248830000|2022-03-14 09:07:10|13755.45|13635.45|13754.26|13634.26|13755.56|13635.56|13754.25|13634.25|8
1647248840000|2022-03-14 09:07:20|13754.06|13634.06|13755.46|13635.46|13755.46|13635.46|13754.06|13634.06|9
1647248850000|2022-03-14 09:07:30|13755.55|13635.55|13756.26|13636.26|13757.39|13637.39|13755.55|13635.55|10
1647248860000|2022-03-14 09:07:40|13756.95|13636.95|13753.02|13633.02|13756.95|13636.95|13753.02|13633.02|9
1647248870000|2022-03-14 09:07:50|13753.4|13633.4|13748.59|13628.59|13753.4|13633.4|13748.59|13628.59|9
1647248880000|2022-03-14 09:08:00|13748.54|13628.54|13748.81|13628.81|13749.06|13629.06|13748.45|13628.45|9
1647248890000|2022-03-14 09:08:10|13748.96|13628.96|13746.39|13626.39|13748.96|13628.96|13746.39|13626.39|7
1647248900000|2022-03-14 09:08:20|13745.54|13625.54|13736.48|13616.48|13745.54|13625.54|13736.48|13616.48|10
1647248910000|2022-03-14 09:08:30|13735.16|13615.16|13730.85|13610.85|13735.16|13615.16|13730.65|13610.65|10
1647248920000|2022-03-14 09:08:40|13730.78|13610.78|13729.26|13609.26|13730.78|13610.78|13729.26|13609.26|10
1647248930000|2022-03-14 09:08:50|13729.68|13609.68|13724.33|13604.33|13729.68|13609.68|13724.33|13604.33|10
1647248940000|2022-03-14 09:09:00|13724.27|13604.27|13726.56|13606.56|13726.56|13606.56|13724.25|13604.25|10
1647248950000|2022-03-14 09:09:10|13726.89|13606.89|13726.81|13606.81|13727.39|13607.39|13726.7|13606.7|10
1647248960000|2022-03-14 09:09:20|13726.56|13606.56|13727.4|13607.4|13727.4|13607.4|13726.52|13606.52|8
1647248970000|2022-03-14 09:09:30|13727.98|13607.98|13728.33|13608.33|13728.4|13608.4|13727.69|13607.69|9
1647248980000|2022-03-14 09:09:40|13727.4|13607.4|13727.34|13607.34|13727.65|13607.65|13727.06|13607.06|9
1647248990000|2022-03-14 09:09:50|13727.29|13607.29|13728.99|13608.99|13728.99|13608.99|13727.29|13607.29|9
1647249000000|2022-03-14 09:10:00|13728.96|13608.96|13727.51|13607.51|13728.96|13608.96|13727.51|13607.51|9
1647249010000|2022-03-14 09:10:10|13726.73|13606.73|13729.36|13609.36|13730.2|13610.2|13726.73|13606.73|9
1647249020000|2022-03-14 09:10:20|13730.35|13610.35|13732.8|13612.8|13733.05|13613.05|13730.35|13610.35|10
1647249030000|2022-03-14 09:10:30|13733.42|13613.42|13736.16|13616.16|13736.16|13616.16|13733.29|13613.29|10
1647249040000|2022-03-14 09:10:40|13736.11|13616.11|13735.2|13615.2|13736.25|13616.25|13735.2|13615.2|8
1647249050000|2022-03-14 09:10:50|13735.04|13615.04|13736.49|13616.49|13736.49|13616.49|13735.04|13615.04|7
1647249060000|2022-03-14 09:11:00|13736.78|13616.78|13739.63|13619.63|13739.63|13619.63|13736.67|13616.67|8
1647249070000|2022-03-14 09:11:10|13740.66|13620.66|13743.73|13623.73|13743.73|13623.73|13740.47|13620.47|10
1647249080000|2022-03-14 09:11:20|13743.8|13623.8|13744.36|13624.36|13744.47|13624.47|13743.71|13623.71|7
1647249090000|2022-03-14 09:11:30|13744.43|13624.43|13745.64|13625.64|13745.64|13625.64|13744.32|13624.32|7
1647249100000|2022-03-14 09:11:40|13745.46|13625.46|13744.55|13624.55|13745.46|13625.46|13744.55|13624.55|7
1647249110000|2022-03-14 09:11:50|13744.72|13624.72|13744.33|13624.33|13744.72|13624.72|13743.83|13623.83|9
1647249120000|2022-03-14 09:12:00|13744.45|13624.45|13744.24|13624.24|13745.63|13625.63|13744.24|13624.24|10
1647249130000|2022-03-14 09:12:10|13744.14|13624.14|13745.22|13625.22|13745.6|13625.6|13743.94|13623.94|10
1647249140000|2022-03-14 09:12:20|13745.47|13625.47|13748.86|13628.86|13748.86|13628.86|13745.47|13625.47|9
1647249150000|2022-03-14 09:12:30|13749.09|13629.09|13750.81|13630.81|13750.81|13630.81|13749.09|13629.09|10
1647249160000|2022-03-14 09:12:40|13751.14|13631.14|13750.37|13630.37|13751.28|13631.28|13750.37|13630.37|9
1647249170000|2022-03-14 09:12:50|13749.57|13629.57|13751.39|13631.39|13751.39|13631.39|13749.46|13629.46|8
1647249180000|2022-03-14 09:13:00|13751.3|13631.3|13749.86|13629.86|13751.6|13631.6|13749.86|13629.86|10
1647249190000|2022-03-14 09:13:10|13749.78|13629.78|13748.36|13628.36|13749.78|13629.78|13748.36|13628.36|9
1647249200000|2022-03-14 09:13:20|13748.32|13628.32|13748.81|13628.81|13748.81|13628.81|13747.81|13627.81|8
1647249210000|2022-03-14 09:13:30|13748.71|13628.71|13749.45|13629.45|13749.97|13629.97|13748.56|13628.56|9
1647249220000|2022-03-14 09:13:40|13749.58|13629.58|13750.9|13630.9|13750.9|13630.9|13749.58|13629.58|9
1647249230000|2022-03-14 09:13:50|13750.86|13630.86|13751.45|13631.45|13751.45|13631.45|13750.83|13630.83|9
1647249240000|2022-03-14 09:14:00|13751.43|13631.43|13751.15|13631.15|13751.48|13631.48|13751.14|13631.14|8
1647249250000|2022-03-14 09:14:10|13750.77|13630.77|13751.29|13631.29|13751.29|13631.29|13750.56|13630.56|10
1647249260000|2022-03-14 09:14:20|13751.59|13631.59|13751.09|13631.09|13751.72|13631.72|13750.96|13630.96|9
1647249270000|2022-03-14 09:14:30|13751.06|13631.06|13751.52|13631.52|13751.57|13631.57|13750.8|13630.8|9
1647249280000|2022-03-14 09:14:40|13751.27|13631.27|13751.36|13631.36|13751.52|13631.52|13751.27|13631.27|8
1647249290000|2022-03-14 09:14:50|13751.28|13631.28|13753.3|13633.3|13753.3|13633.3|13751.17|13631.17|10
1647249300000|2022-03-14 09:15:00|13753.18|13633.18|13750.8|13630.8|13753.18|13633.18|13750.8|13630.8|10
1647249310000|2022-03-14 09:15:10|13750.72|13630.72|13752.3|13632.3|13752.3|13632.3|13750.72|13630.72|10
1647249320000|2022-03-14 09:15:20|13752.46|13632.46|13752.51|13632.51|13752.51|13632.51|13751.74|13631.74|9
1647249330000|2022-03-14 09:15:30|13752.55|13632.55|13752.56|13632.56|13752.69|13632.69|13752.53|13632.53|8
1647249340000|2022-03-14 09:15:40|13752.4|13632.4|13752.69|13632.69|13752.69|13632.69|13751.85|13631.85|8
1647249350000|2022-03-14 09:15:50|13753.22|13633.22|13752.94|13632.94|13753.25|13633.25|13752.71|13632.71|8
1647249360000|2022-03-14 09:16:00|13752.87|13632.87|13752.66|13632.66|13752.87|13632.87|13752.56|13632.56|9
1647249370000|2022-03-14 09:16:10|13752.64|13632.64|13752.49|13632.49|13752.65|13632.65|13752.3|13632.3|7
1647249380000|2022-03-14 09:16:20|13753.4|13633.4|13754.12|13634.12|13754.12|13634.12|13753.4|13633.4|9
1647249390000|2022-03-14 09:16:30|13754.07|13634.07|13754.48|13634.48|13754.48|13634.48|13754.05|13634.05|10
1647249400000|2022-03-14 09:16:40|13754.35|13634.35|13753.95|13633.95|13754.41|13634.41|13753.95|13633.95|9
1647249410000|2022-03-14 09:16:50|13753.98|13633.98|13752.32|13632.32|13753.99|13633.99|13752.32|13632.32|8
1647249420000|2022-03-14 09:17:00|13752.15|13632.15|13751.86|13631.86|13752.51|13632.51|13751.53|13631.53|9
1647249430000|2022-03-14 09:17:10|13751.72|13631.72|13750.34|13630.34|13751.72|13631.72|13750.15|13630.15|8
1647249440000|2022-03-14 09:17:20|13750.38|13630.38|13749.75|13629.75|13750.38|13630.38|13749.72|13629.72|8
1647249450000|2022-03-14 09:17:30|13749.74|13629.74|13748.82|13628.82|13749.74|13629.74|13748.62|13628.62|6
1647249460000|2022-03-14 09:17:40|13748.81|13628.81|13747.79|13627.79|13748.81|13628.81|13747.79|13627.79|8
1647249470000|2022-03-14 09:17:50|13747.56|13627.56|13747.78|13627.78|13747.8|13627.8|13747.56|13627.56|7
1647249480000|2022-03-14 09:18:00|13747.99|13627.99|13747.58|13627.58|13747.99|13627.99|13747.58|13627.58|8
1647249490000|2022-03-14 09:18:10|13747.53|13627.53|13747.92|13627.92|13747.92|13627.92|13747.29|13627.29|10
1647249500000|2022-03-14 09:18:20|13747.66|13627.66|13748.06|13628.06|13748.06|13628.06|13747.66|13627.66|10
1647249510000|2022-03-14 09:18:30|13748.11|13628.11|13749.27|13629.27|13749.27|13629.27|13748.11|13628.11|7
1647249520000|2022-03-14 09:18:40|13749.26|13629.26|13749.95|13629.95|13749.95|13629.95|13749.26|13629.26|7
1647249530000|2022-03-14 09:18:50|13749.8|13629.8|13751.93|13631.93|13751.97|13631.97|13749.8|13629.8|9
1647249540000|2022-03-14 09:19:00|13751.71|13631.71|13751.09|13631.09|13751.71|13631.71|13750.98|13630.98|10
1647249550000|2022-03-14 09:19:10|13751.17|13631.17|13752.18|13632.18|13752.24|13632.24|13751.16|13631.16|10
1647249560000|2022-03-14 09:19:20|13751.95|13631.95|13751.65|13631.65|13751.95|13631.95|13751.51|13631.51|10
1647249570000|2022-03-14 09:19:30|13751.66|13631.66|13753.16|13633.16|13753.16|13633.16|13751.66|13631.66|7
1647249580000|2022-03-14 09:19:40|13753.35|13633.35|13753.02|13633.02|13754.14|13634.14|13753.02|13633.02|10
1647249590000|2022-03-14 09:19:50|13752.98|13632.98|13749.44|13629.44|13752.98|13632.98|13749.44|13629.44|10
1647249600000|2022-03-14 09:20:00|13749.14|13629.14|13750.08|13630.08|13750.39|13630.39|13748.89|13628.89|10
1647249610000|2022-03-14 09:20:10|13750.24|13630.24|13752.25|13632.25|13752.25|13632.25|13750.24|13630.24|9
1647249620000|2022-03-14 09:20:20|13751.99|13631.99|13752.91|13632.91|13752.98|13632.98|13751.77|13631.77|9
1647249630000|2022-03-14 09:20:30|13752.92|13632.92|13753.75|13633.75|13753.75|13633.75|13752.77|13632.77|10
1647249640000|2022-03-14 09:20:40|13753.67|13633.67|13754.18|13634.18|13754.22|13634.22|13753.67|13633.67|9
1647249650000|2022-03-14 09:20:50|13754.19|13634.19|13762.1|13642.1|13762.1|13642.1|13754.19|13634.19|10
1647249660000|2022-03-14 09:21:00|13762.04|13642.04|13761.96|13641.96|13762.08|13642.08|13761.36|13641.36|10
1647249670000|2022-03-14 09:21:10|13762.25|13642.25|13763.96|13643.96|13763.98|13643.98|13762.24|13642.24|9
1647249680000|2022-03-14 09:21:20|13764.09|13644.09|13768.04|13648.04|13768.25|13648.25|13764.09|13644.09|10
1647249690000|2022-03-14 09:21:30|13768.33|13648.33|13768.93|13648.93|13769.42|13649.42|13768.33|13648.33|9
1647249700000|2022-03-14 09:21:40|13768.66|13648.66|13767.24|13647.24|13768.68|13648.68|13767.11|13647.11|9
1647249710000|2022-03-14 09:21:50|13767.22|13647.22|13767.06|13647.06|13767.6|13647.6|13765.73|13645.73|9
1647249720000|2022-03-14 09:22:00|13767.04|13647.04|13767.62|13647.62|13767.62|13647.62|13767.03|13647.03|10
1647249730000|2022-03-14 09:22:10|13767.65|13647.65|13768.65|13648.65|13768.68|13648.68|13767.65|13647.65|9
1647249740000|2022-03-14 09:22:20|13768.8|13648.8|13769.55|13649.55|13769.55|13649.55|13768.33|13648.33|8
1647249750000|2022-03-14 09:22:30|13768.51|13648.51|13768.95|13648.95|13768.95|13648.95|13768.47|13648.47|10
1647249760000|2022-03-14 09:22:40|13768.79|13648.79|13768.54|13648.54|13768.82|13648.82|13768.54|13648.54|7
1647249770000|2022-03-14 09:22:50|13769.53|13649.53|13771.94|13651.94|13771.94|13651.94|13769.53|13649.53|9
1647249780000|2022-03-14 09:23:00|13772.45|13652.45|13771.85|13651.85|13772.45|13652.45|13771.85|13651.85|2
1647249790000|2022-03-14 09:23:10|13773.18|13653.18|13772.76|13652.76|13773.18|13653.18|13772.57|13652.57|6
1647249800000|2022-03-14 09:23:20|13772.88|13652.88|13773.2|13653.2|13773.26|13653.26|13772.88|13652.88|9
1647249810000|2022-03-14 09:23:30|13773.22|13653.22|13773.14|13653.14|13773.22|13653.22|13773.13|13653.13|6
1647249820000|2022-03-14 09:23:40|13773.82|13653.82|13778.35|13658.35|13778.35|13658.35|13773.82|13653.82|9
1647249830000|2022-03-14 09:23:50|13778.17|13658.17|13776.94|13656.94|13778.73|13658.73|13776.94|13656.94|10
1647249840000|2022-03-14 09:24:00|13776.59|13656.59|13777.77|13657.77|13777.77|13657.77|13776.45|13656.45|10
1647249850000|2022-03-14 09:24:10|13777.89|13657.89|13777.72|13657.72|13777.97|13657.97|13777.72|13657.72|6
1647249860000|2022-03-14 09:24:20|13777.7|13657.7|13775.69|13655.69|13777.75|13657.75|13775.69|13655.69|10
1647249870000|2022-03-14 09:24:30|13775.73|13655.73|13771.44|13651.44|13775.73|13655.73|13771.44|13651.44|8
1647249900000|2022-03-14 09:25:00|13769.99|13649.99|13770.18|13650.18|13770.18|13650.18|13769.99|13649.99|2
1647249910000|2022-03-14 09:25:10|13770.23|13650.23|13770.46|13650.46|13770.8|13650.8|13770.23|13650.23|10
1647249920000|2022-03-14 09:25:20|13770.18|13650.18|13772.42|13652.42|13773.21|13653.21|13770.18|13650.18|8
1647249930000|2022-03-14 09:25:30|13773.1|13653.1|13774.15|13654.15|13774.17|13654.17|13773.1|13653.1|7
1647249940000|2022-03-14 09:25:40|13774.6|13654.6|13775.13|13655.13|13775.33|13655.33|13774.06|13654.06|9
1647249950000|2022-03-14 09:25:50|13775.14|13655.14|13776.54|13656.54|13776.54|13656.54|13774.41|13654.41|9
1647249960000|2022-03-14 09:26:00|13776.94|13656.94|13777.8|13657.8|13778.02|13658.02|13776.94|13656.94|9
1647249970000|2022-03-14 09:26:10|13777.96|13657.96|13777.01|13657.01|13778.01|13658.01|13776.97|13656.97|9
1647249980000|2022-03-14 09:26:20|13777.26|13657.26|13777.76|13657.76|13777.76|13657.76|13777.11|13657.11|7
1647249990000|2022-03-14 09:26:30|13778|13658|13778.72|13658.72|13778.85|13658.85|13778|13658|8
1647250000000|2022-03-14 09:26:40|13778.45|13658.45|13775.22|13655.22|13778.55|13658.55|13775.22|13655.22|9
1647250010000|2022-03-14 09:26:50|13774.28|13654.28|13771.14|13651.14|13774.28|13654.28|13771.14|13651.14|9
1647250020000|2022-03-14 09:27:00|13770.97|13650.97|13771.08|13651.08|13771.32|13651.32|13770.7|13650.7|10
1647250030000|2022-03-14 09:27:10|13771.11|13651.11|13770.99|13650.99|13771.11|13651.11|13770.7|13650.7|10
1647250040000|2022-03-14 09:27:20|13770.82|13650.82|13770.3|13650.3|13770.82|13650.82|13770|13650|10
1647250050000|2022-03-14 09:27:30|13770.33|13650.33|13769.05|13649.05|13770.42|13650.42|13769.05|13649.05|10
1647250060000|2022-03-14 09:27:40|13768.96|13648.96|13768.85|13648.85|13769.14|13649.14|13768.81|13648.81|9
1647250070000|2022-03-14 09:27:50|13768.86|13648.86|13769.58|13649.58|13770.07|13650.07|13768.86|13648.86|9
1647250080000|2022-03-14 09:28:00|13769.26|13649.26|13767.72|13647.72|13769.43|13649.43|13767.72|13647.72|10
1647250090000|2022-03-14 09:28:10|13767.77|13647.77|13767.55|13647.55|13769.34|13649.34|13767.55|13647.55|9
1647250100000|2022-03-14 09:28:20|13767.36|13647.36|13767.37|13647.37|13768.2|13648.2|13766.72|13646.72|10
1647250110000|2022-03-14 09:28:30|13767.15|13647.15|13764.97|13644.97|13767.33|13647.33|13764.97|13644.97|10
1647250120000|2022-03-14 09:28:40|13764.87|13644.87|13763.96|13643.96|13764.99|13644.99|13763.96|13643.96|9
1647250130000|2022-03-14 09:28:50|13763.59|13643.59|13762.41|13642.41|13763.59|13643.59|13762.41|13642.41|9
1647250140000|2022-03-14 09:29:00|13761.43|13641.43|13760.57|13640.57|13761.43|13641.43|13760.57|13640.57|10
1647250150000|2022-03-14 09:29:10|13760.82|13640.82|13761.69|13641.69|13761.69|13641.69|13760.61|13640.61|8
1647250160000|2022-03-14 09:29:20|13761.99|13641.99|13761.84|13641.84|13762.41|13642.41|13761.43|13641.43|10
1647250170000|2022-03-14 09:29:30|13761.83|13641.83|13763.44|13643.44|13763.44|13643.44|13761.68|13641.68|10
1647250180000|2022-03-14 09:29:40|13763.62|13643.62|13764.49|13644.49|13764.65|13644.65|13763.62|13643.62|10
1647250190000|2022-03-14 09:29:50|13764.37|13644.37|13763.99|13643.99|13764.42|13644.42|13763.99|13643.99|10
1647250200000|2022-03-14 09:30:00|13763.85|13643.85|13764.38|13644.38|13764.41|13644.41|13763.85|13643.85|8
1647250210000|2022-03-14 09:30:10|13764.24|13644.24|13764.74|13644.74|13764.74|13644.74|13764.21|13644.21|10
1647250220000|2022-03-14 09:30:20|13764.8|13644.8|13765.74|13645.74|13765.74|13645.74|13764.75|13644.75|8
1647250230000|2022-03-14 09:30:30|13766|13646|13765.44|13645.44|13766|13646|13764.51|13644.51|9
1647250240000|2022-03-14 09:30:40|13765.62|13645.62|13766.73|13646.73|13766.73|13646.73|13765.62|13645.62|9
1647250250000|2022-03-14 09:30:50|13766.77|13646.77|13767.38|13647.38|13767.38|13647.38|13766.76|13646.76|9
1647250260000|2022-03-14 09:31:00|13767.39|13647.39|13768.29|13648.29|13768.31|13648.31|13767.39|13647.39|8
1647250270000|2022-03-14 09:31:10|13768.39|13648.39|13770.48|13650.48|13770.48|13650.48|13768.39|13648.39|9
1647250280000|2022-03-14 09:31:20|13770.63|13650.63|13770.16|13650.16|13771.01|13651.01|13770.16|13650.16|10
1647250290000|2022-03-14 09:31:30|13770.48|13650.48|13772.72|13652.72|13772.86|13652.86|13770.48|13650.48|10
1647250300000|2022-03-14 09:31:40|13772.58|13652.58|13772.63|13652.63|13772.64|13652.64|13772.25|13652.25|10
1647250310000|2022-03-14 09:31:50|13772.9|13652.9|13773.83|13653.83|13774.14|13654.14|13772.9|13652.9|10
1647250320000|2022-03-14 09:32:00|13773.76|13653.76|13773.36|13653.36|13774.52|13654.52|13773.27|13653.27|9
1647250330000|2022-03-14 09:32:10|13774.19|13654.19|13775.25|13655.25|13775.26|13655.26|13773.91|13653.91|8
1647250340000|2022-03-14 09:32:20|13775.18|13655.18|13777.93|13657.93|13777.93|13657.93|13775.18|13655.18|10
1647250350000|2022-03-14 09:32:30|13777.7|13657.7|13778.24|13658.24|13778.29|13658.29|13777.52|13657.52|9
1647250360000|2022-03-14 09:32:40|13778.9|13658.9|13777.05|13657.05|13778.9|13658.9|13776.88|13656.88|10
1647250370000|2022-03-14 09:32:50|13777.04|13657.04|13777.04|13657.04|13777.17|13657.17|13776.97|13656.97|8
1647250380000|2022-03-14 09:33:00|13777.08|13657.08|13778.13|13658.13|13778.13|13658.13|13777.08|13657.08|6
1647250390000|2022-03-14 09:33:10|13778.33|13658.33|13778.36|13658.36|13778.46|13658.46|13778.26|13658.26|9
1647250400000|2022-03-14 09:33:20|13778.26|13658.26|13779.01|13659.01|13779.01|13659.01|13777.73|13657.73|10
1647250410000|2022-03-14 09:33:30|13779.55|13659.55|13785.11|13665.11|13785.11|13665.11|13779.55|13659.55|10
1647250420000|2022-03-14 09:33:40|13785.44|13665.44|13786|13666|13786.08|13666.08|13785.41|13665.41|7
1647250430000|2022-03-14 09:33:50|13786.07|13666.07|13786.78|13666.78|13786.78|13666.78|13785.98|13665.98|6
1647250440000|2022-03-14 09:34:00|13786.86|13666.86|13787.46|13667.46|13787.62|13667.62|13786.86|13666.86|10
1647250450000|2022-03-14 09:34:10|13787.24|13667.24|13787.87|13667.87|13787.87|13667.87|13787.22|13667.22|10
1647250460000|2022-03-14 09:34:20|13787.86|13667.86|13787.76|13667.76|13788.06|13668.06|13787.71|13667.71|8
1647250470000|2022-03-14 09:34:30|13787.27|13667.27|13784.35|13664.35|13787.27|13667.27|13784.25|13664.25|10
1647250480000|2022-03-14 09:34:40|13784.3|13664.3|13783.35|13663.35|13784.3|13664.3|13783.35|13663.35|10
1647250490000|2022-03-14 09:34:50|13783.31|13663.31|13781.39|13661.39|13783.34|13663.34|13781.39|13661.39|10
1647250500000|2022-03-14 09:35:00|13781.18|13661.18|13781.99|13661.99|13781.99|13661.99|13780.91|13660.91|9
1647250510000|2022-03-14 09:35:10|13782.19|13662.19|13783.1|13663.1|13783.1|13663.1|13782.19|13662.19|9
1647250520000|2022-03-14 09:35:20|13782.93|13662.93|13784.02|13664.02|13784.18|13664.18|13782.87|13662.87|10
1647250530000|2022-03-14 09:35:30|13783.99|13663.99|13780.92|13660.92|13783.99|13663.99|13780.92|13660.92|10
1647250540000|2022-03-14 09:35:40|13780.46|13660.46|13780.29|13660.29|13780.47|13660.47|13780.29|13660.29|4
1647250550000|2022-03-14 09:35:50|13780.32|13660.32|13778.85|13658.85|13780.42|13660.42|13778.85|13658.85|10
1647250560000|2022-03-14 09:36:00|13778.75|13658.75|13779.03|13659.03|13779.34|13659.34|13778.62|13658.62|9
1647250570000|2022-03-14 09:36:10|13779.19|13659.19|13778.93|13658.93|13779.19|13659.19|13778.51|13658.51|10
1647250580000|2022-03-14 09:36:20|13778.66|13658.66|13778.25|13658.25|13778.66|13658.66|13778.25|13658.25|6
1647250590000|2022-03-14 09:36:30|13778.48|13658.48|13778.37|13658.37|13778.6|13658.6|13778.37|13658.37|9
1647250600000|2022-03-14 09:36:40|13778.13|13658.13|13778.77|13658.77|13778.77|13658.77|13777.92|13657.92|8
1647250610000|2022-03-14 09:36:50|13778.55|13658.55|13778.71|13658.71|13778.91|13658.91|13778.55|13658.55|9
1647250620000|2022-03-14 09:37:00|13778.66|13658.66|13778.93|13658.93|13778.93|13658.93|13778.62|13658.62|5
1647250630000|2022-03-14 09:37:10|13778.14|13658.14|13777.44|13657.44|13778.18|13658.18|13777.44|13657.44|8
1647250640000|2022-03-14 09:37:20|13777.52|13657.52|13778.74|13658.74|13778.92|13658.92|13777.33|13657.33|10
1647250650000|2022-03-14 09:37:30|13778.8|13658.8|13779.47|13659.47|13779.47|13659.47|13778.72|13658.72|8
1647250660000|2022-03-14 09:37:40|13779.45|13659.45|13780.72|13660.72|13780.72|13660.72|13779.1|13659.1|8
1647250670000|2022-03-14 09:37:50|13780.84|13660.84|13782.07|13662.07|13782.13|13662.13|13780.84|13660.84|10
1647250680000|2022-03-14 09:38:00|13782.23|13662.23|13785.77|13665.77|13785.77|13665.77|13782.04|13662.04|10
1647250690000|2022-03-14 09:38:10|13785.6|13665.6|13785.97|13665.97|13786.08|13666.08|13785.6|13665.6|9
1647250700000|2022-03-14 09:38:20|13785.98|13665.98|13786.97|13666.97|13786.97|13666.97|13785.98|13665.98|9
1647250710000|2022-03-14 09:38:30|13786.98|13666.98|13787.96|13667.96|13787.96|13667.96|13786.89|13666.89|10
1647250720000|2022-03-14 09:38:40|13787.29|13667.29|13787.88|13667.88|13790.13|13670.13|13787.29|13667.29|10
1647250730000|2022-03-14 09:38:50|13787.92|13667.92|13787.86|13667.86|13787.92|13667.92|13787.72|13667.72|8
1647250740000|2022-03-14 09:39:00|13787.97|13667.97|13788.72|13668.72|13788.8|13668.8|13787.97|13667.97|9
1647250750000|2022-03-14 09:39:10|13789.08|13669.08|13789.74|13669.74|13790.01|13670.01|13789.08|13669.08|10
1647250760000|2022-03-14 09:39:20|13790.93|13670.93|13796.6|13676.6|13796.6|13676.6|13790.93|13670.93|10
1647250770000|2022-03-14 09:39:30|13797.02|13677.02|13800.26|13680.26|13800.26|13680.26|13797.02|13677.02|10
1647250780000|2022-03-14 09:39:40|13800.43|13680.43|13801.54|13681.54|13801.61|13681.61|13800.43|13680.43|10
1647250790000|2022-03-14 09:39:50|13802.28|13682.28|13807.49|13687.49|13807.49|13687.49|13802.28|13682.28|10
1647250800000|2022-03-14 09:40:00|13808.48|13688.48|13808.6|13688.6|13808.6|13688.6|13808.06|13688.06|10
1647250810000|2022-03-14 09:40:10|13809.38|13689.38|13809.19|13689.19|13809.49|13689.49|13808.82|13688.82|10
1647250820000|2022-03-14 09:40:20|13809.47|13689.47|13810.53|13690.53|13810.6|13690.6|13809.47|13689.47|8
1647250830000|2022-03-14 09:40:30|13810.97|13690.97|13809.51|13689.51|13811.12|13691.12|13809.51|13689.51|10
1647250840000|2022-03-14 09:40:40|13809.56|13689.56|13809.15|13689.15|13809.62|13689.62|13809.11|13689.11|10
1647250850000|2022-03-14 09:40:50|13809.07|13689.07|13809.33|13689.33|13809.45|13689.45|13809.05|13689.05|8
1647250860000|2022-03-14 09:41:00|13809.59|13689.59|13809.02|13689.02|13809.61|13689.61|13808.58|13688.58|8
1647250870000|2022-03-14 09:41:10|13809.08|13689.08|13809.4|13689.4|13809.4|13689.4|13808.94|13688.94|8
1647250880000|2022-03-14 09:41:20|13811.09|13691.09|13809.52|13689.52|13811.09|13691.09|13809.5|13689.5|9
1647250890000|2022-03-14 09:41:30|13808.74|13688.74|13808.8|13688.8|13809.1|13689.1|13808.73|13688.73|10
1647250900000|2022-03-14 09:41:40|13809.03|13689.03|13811.51|13691.51|13811.51|13691.51|13809.03|13689.03|6
1647250910000|2022-03-14 09:41:50|13810.79|13690.79|13810.69|13690.69|13810.88|13690.88|13810.66|13690.66|9
1647250920000|2022-03-14 09:42:00|13809.88|13689.88|13810.86|13690.86|13810.92|13690.92|13809.8|13689.8|9
1647250930000|2022-03-14 09:42:10|13810.82|13690.82|13810.95|13690.95|13811.13|13691.13|13810.51|13690.51|10
1647250940000|2022-03-14 09:42:20|13810.98|13690.98|13813.39|13693.39|13813.39|13693.39|13810.98|13690.98|8
1647250950000|2022-03-14 09:42:30|13813.56|13693.56|13813.93|13693.93|13813.93|13693.93|13813.39|13693.39|6
1647250960000|2022-03-14 09:42:40|13814.05|13694.05|13814.53|13694.53|13814.71|13694.71|13814.05|13694.05|7
1647250970000|2022-03-14 09:42:50|13814.65|13694.65|13813.39|13693.39|13814.66|13694.66|13813.06|13693.06|8
1647250980000|2022-03-14 09:43:00|13813.26|13693.26|13812.57|13692.57|13813.26|13693.26|13812.3|13692.3|9
1647250990000|2022-03-14 09:43:10|13812.65|13692.65|13813.19|13693.19|13813.19|13693.19|13812.65|13692.65|6
1647251000000|2022-03-14 09:43:20|13813.12|13693.12|13814.63|13694.63|13814.63|13694.63|13813.12|13693.12|10
1647251010000|2022-03-14 09:43:30|13814.54|13694.54|13815.72|13695.72|13815.72|13695.72|13814.48|13694.48|10
1647251020000|2022-03-14 09:43:40|13815.61|13695.61|13816|13696|13816|13696|13815.17|13695.17|8
1647251030000|2022-03-14 09:43:50|13815.91|13695.91|13817.45|13697.45|13817.45|13697.45|13815.55|13695.55|8
1647251040000|2022-03-14 09:44:00|13817.46|13697.46|13823.04|13703.04|13823.04|13703.04|13817.46|13697.46|10
1647251050000|2022-03-14 09:44:10|13823.42|13703.42|13824.54|13704.54|13824.54|13704.54|13822.94|13702.94|10
1647251060000|2022-03-14 09:44:20|13824.53|13704.53|13822.68|13702.68|13824.66|13704.66|13822.64|13702.64|9
1647251070000|2022-03-14 09:44:30|13822.56|13702.56|13821.87|13701.87|13822.91|13702.91|13821.87|13701.87|8
1647251080000|2022-03-14 09:44:40|13821.95|13701.95|13821.74|13701.74|13821.95|13701.95|13821.69|13701.69|9
1647251090000|2022-03-14 09:44:50|13820.78|13700.78|13822.01|13702.01|13822.18|13702.18|13820.7|13700.7|8
1647251100000|2022-03-14 09:45:00|13822.25|13702.25|13823.44|13703.44|13823.44|13703.44|13822.04|13702.04|10
1647251110000|2022-03-14 09:45:10|13823.38|13703.38|13824.52|13704.52|13824.65|13704.65|13823.38|13703.38|9
1647251120000|2022-03-14 09:45:20|13824.66|13704.66|13824.82|13704.82|13824.99|13704.99|13824.53|13704.53|10
1647251130000|2022-03-14 09:45:30|13824.88|13704.88|13824.25|13704.25|13824.98|13704.98|13824.03|13704.03|8
1647251140000|2022-03-14 09:45:40|13823.84|13703.84|13822.07|13702.07|13823.84|13703.84|13821.98|13701.98|8
1647251150000|2022-03-14 09:45:50|13821.9|13701.9|13820.62|13700.62|13821.9|13701.9|13819.38|13699.38|8
1647251160000|2022-03-14 09:46:00|13820.6|13700.6|13822.83|13702.83|13822.85|13702.85|13820.6|13700.6|9
1647251170000|2022-03-14 09:46:10|13822.87|13702.87|13824.05|13704.05|13824.05|13704.05|13822.82|13702.82|10
1647251180000|2022-03-14 09:46:20|13823.84|13703.84|13826.67|13706.67|13826.67|13706.67|13823.8|13703.8|10
1647251190000|2022-03-14 09:46:30|13827.15|13707.15|13833.02|13713.02|13833.02|13713.02|13827.15|13707.15|10
1647251200000|2022-03-14 09:46:40|13829.14|13709.14|13825.3|13705.3|13829.39|13709.39|13825.11|13705.11|10
1647251210000|2022-03-14 09:46:50|13824.84|13704.84|13823.83|13703.83|13824.84|13704.84|13823.78|13703.78|10
1647251220000|2022-03-14 09:47:00|13823.99|13703.99|13821.27|13701.27|13823.99|13703.99|13821.27|13701.27|10
1647251230000|2022-03-14 09:47:10|13820.76|13700.76|13820.65|13700.65|13821.11|13701.11|13820.36|13700.36|9
1647251240000|2022-03-14 09:47:20|13820.38|13700.38|13821.37|13701.37|13821.44|13701.44|13820|13700|9
1647251250000|2022-03-14 09:47:30|13822.29|13702.29|13824.83|13704.83|13824.83|13704.83|13822.29|13702.29|10
1647251260000|2022-03-14 09:47:40|13825.18|13705.18|13825.13|13705.13|13825.21|13705.21|13824.85|13704.85|9
1647251270000|2022-03-14 09:47:50|13825.07|13705.07|13824.34|13704.34|13825.07|13705.07|13824.34|13704.34|7
1647251280000|2022-03-14 09:48:00|13824.32|13704.32|13825.38|13705.38|13825.79|13705.79|13824.32|13704.32|10
1647251290000|2022-03-14 09:48:10|13825.8|13705.8|13826.8|13706.8|13826.88|13706.88|13825.67|13705.67|10
1647251300000|2022-03-14 09:48:20|13826.98|13706.98|13826.93|13706.93|13826.98|13706.98|13826.49|13706.49|9
1647251310000|2022-03-14 09:48:30|13827.09|13707.09|13827.78|13707.78|13828.01|13708.01|13827.09|13707.09|7
1647251320000|2022-03-14 09:48:40|13827.55|13707.55|13827.55|13707.55|13827.88|13707.88|13827.1|13707.1|10
1647251330000|2022-03-14 09:48:50|13827.49|13707.49|13828.24|13708.24|13828.53|13708.53|13826.97|13706.97|9
1647251340000|2022-03-14 09:49:00|13828.23|13708.23|13828.93|13708.93|13829.19|13709.19|13828.23|13708.23|10
1647251350000|2022-03-14 09:49:10|13829.13|13709.13|13829.72|13709.72|13829.72|13709.72|13829.13|13709.13|8
1647251360000|2022-03-14 09:49:20|13829.81|13709.81|13832.38|13712.38|13832.38|13712.38|13829.81|13709.81|9
1647251370000|2022-03-14 09:49:30|13833.13|13713.13|13835.96|13715.96|13835.96|13715.96|13833.13|13713.13|10
1647251380000|2022-03-14 09:49:40|13836.27|13716.27|13837.85|13717.85|13838.01|13718.01|13836.27|13716.27|10
1647251390000|2022-03-14 09:49:50|13837.92|13717.92|13837.47|13717.47|13838.06|13718.06|13836.84|13716.84|9
1647251400000|2022-03-14 09:50:00|13836.38|13716.38|13835.89|13715.89|13837.53|13717.53|13835.89|13715.89|10
1647251410000|2022-03-14 09:50:10|13835.96|13715.96|13838.11|13718.11|13838.43|13718.43|13835.96|13715.96|9
1647251420000|2022-03-14 09:50:20|13838.21|13718.21|13836.08|13716.08|13838.66|13718.66|13835.87|13715.87|10
1647251430000|2022-03-14 09:50:30|13835.54|13715.54|13835.98|13715.98|13836.56|13716.56|13835.54|13715.54|9
1647251440000|2022-03-14 09:50:40|13836.02|13716.02|13837.52|13717.52|13837.52|13717.52|13836.02|13716.02|9
1647251450000|2022-03-14 09:50:50|13837.92|13717.92|13837.24|13717.24|13838.24|13718.24|13837.24|13717.24|9
1647251460000|2022-03-14 09:51:00|13837.09|13717.09|13837.34|13717.34|13837.34|13717.34|13837.09|13717.09|10
1647251470000|2022-03-14 09:51:10|13837.15|13717.15|13836.82|13716.82|13837.2|13717.2|13836.82|13716.82|6
1647251480000|2022-03-14 09:51:20|13836.91|13716.91|13833.37|13713.37|13837.16|13717.16|13833.37|13713.37|10
1647251490000|2022-03-14 09:51:30|13833.7|13713.7|13831.96|13711.96|13833.7|13713.7|13831.36|13711.36|9
1647251500000|2022-03-14 09:51:40|13831.85|13711.85|13831.59|13711.59|13832.01|13712.01|13831.51|13711.51|10
1647251510000|2022-03-14 09:51:50|13832.18|13712.18|13832.84|13712.84|13832.84|13712.84|13831.79|13711.79|9
1647251520000|2022-03-14 09:52:00|13832.16|13712.16|13831.91|13711.91|13832.34|13712.34|13831.66|13711.66|9
1647251530000|2022-03-14 09:52:10|13831.61|13711.61|13830.85|13710.85|13831.61|13711.61|13830|13710|9
1647251540000|2022-03-14 09:52:20|13830.94|13710.94|13830.55|13710.55|13831.06|13711.06|13830.1|13710.1|10
1647251550000|2022-03-14 09:52:30|13830.73|13710.73|13830.9|13710.9|13830.9|13710.9|13830.38|13710.38|8
1647251560000|2022-03-14 09:52:40|13831.03|13711.03|13831.68|13711.68|13831.73|13711.73|13830.59|13710.59|9
1647251570000|2022-03-14 09:52:50|13831.43|13711.43|13830.58|13710.58|13831.43|13711.43|13830.57|13710.57|8
1647251580000|2022-03-14 09:53:00|13830.37|13710.37|13830.93|13710.93|13830.93|13710.93|13830.37|13710.37|8
1647251590000|2022-03-14 09:53:10|13830.9|13710.9|13830.73|13710.73|13830.94|13710.94|13830.51|13710.51|7
1647251600000|2022-03-14 09:53:20|13830.58|13710.58|13830.8|13710.8|13830.82|13710.82|13830.58|13710.58|6
1647251610000|2022-03-14 09:53:30|13830.92|13710.92|13832.87|13712.87|13832.87|13712.87|13830.86|13710.86|9
1647251620000|2022-03-14 09:53:40|13833.37|13713.37|13835.22|13715.22|13835.22|13715.22|13833.37|13713.37|10
1647251630000|2022-03-14 09:53:50|13836.07|13716.07|13835.97|13715.97|13836.44|13716.44|13835.88|13715.88|8
1647251640000|2022-03-14 09:54:00|13836.21|13716.21|13836.81|13716.81|13836.93|13716.93|13836.14|13716.14|10
1647251650000|2022-03-14 09:54:10|13838.58|13718.58|13839.24|13719.24|13839.76|13719.76|13838.58|13718.58|10
1647251660000|2022-03-14 09:54:20|13838.61|13718.61|13839.03|13719.03|13839.28|13719.28|13838.41|13718.41|10
1647251670000|2022-03-14 09:54:30|13838.83|13718.83|13836.32|13716.32|13838.83|13718.83|13836.32|13716.32|8
1647251680000|2022-03-14 09:54:40|13836.86|13716.86|13837.08|13717.08|13837.14|13717.14|13836.86|13716.86|10
1647251690000|2022-03-14 09:54:50|13837.1|13717.1|13839.95|13719.95|13839.95|13719.95|13837.1|13717.1|10
1647251700000|2022-03-14 09:55:00|13841.65|13721.65|13842.29|13722.29|13842.3|13722.3|13841.65|13721.65|9
1647251710000|2022-03-14 09:55:10|13842.31|13722.31|13842.64|13722.64|13842.94|13722.94|13842.31|13722.31|10
1647251720000|2022-03-14 09:55:20|13841.97|13721.97|13842.88|13722.88|13842.88|13722.88|13841.97|13721.97|10
1647251730000|2022-03-14 09:55:30|13842.9|13722.9|13848.82|13728.82|13848.82|13728.82|13842.9|13722.9|10
1647251740000|2022-03-14 09:55:40|13850.12|13730.12|13856.75|13736.75|13858.86|13738.86|13850.12|13730.12|10
1647251750000|2022-03-14 09:55:50|13856.98|13736.98|13856.02|13736.02|13858.14|13738.14|13856.02|13736.02|10
1647251760000|2022-03-14 09:56:00|13855.99|13735.99|13857.85|13737.85|13857.89|13737.89|13855.27|13735.27|10
1647251770000|2022-03-14 09:56:10|13857.96|13737.96|13860.09|13740.09|13860.23|13740.23|13857.96|13737.96|10
1647251780000|2022-03-14 09:56:20|13860.57|13740.57|13862.07|13742.07|13862.07|13742.07|13860.4|13740.4|8
1647251790000|2022-03-14 09:56:30|13862.04|13742.04|13858.68|13738.68|13862.34|13742.34|13858.68|13738.68|10
1647251800000|2022-03-14 09:56:40|13858.7|13738.7|13857.37|13737.37|13858.7|13738.7|13857.32|13737.32|10
1647251810000|2022-03-14 09:56:50|13857.22|13737.22|13857.43|13737.43|13858.19|13738.19|13857.06|13737.06|10
1647251820000|2022-03-14 09:57:00|13857.3|13737.3|13856.88|13736.88|13857.3|13737.3|13856.46|13736.46|10
1647251830000|2022-03-14 09:57:10|13857.03|13737.03|13856.39|13736.39|13857.03|13737.03|13856.31|13736.31|7
1647251840000|2022-03-14 09:57:20|13856.59|13736.59|13855.59|13735.59|13856.61|13736.61|13855.34|13735.34|9
1647251850000|2022-03-14 09:57:30|13855.57|13735.57|13849.26|13729.26|13855.57|13735.57|13849.26|13729.26|10
1647251860000|2022-03-14 09:57:40|13848.64|13728.64|13845.03|13725.03|13849.04|13729.04|13845.03|13725.03|10
1647251870000|2022-03-14 09:57:50|13844.85|13724.85|13842.78|13722.78|13844.89|13724.89|13842.78|13722.78|10
1647251880000|2022-03-14 09:58:00|13842.76|13722.76|13839.09|13719.09|13842.76|13722.76|13839.09|13719.09|9
1647251890000|2022-03-14 09:58:10|13838.92|13718.92|13830.3|13710.3|13838.92|13718.92|13830.3|13710.3|9
1647251900000|2022-03-14 09:58:20|13829.6|13709.6|13829.32|13709.32|13830.23|13710.23|13828.58|13708.58|9
1647251910000|2022-03-14 09:58:30|13829.48|13709.48|13828.7|13708.7|13829.82|13709.82|13828.7|13708.7|6
1647251920000|2022-03-14 09:58:40|13828.23|13708.23|13827.21|13707.21|13828.55|13708.55|13827.21|13707.21|9
1647251930000|2022-03-14 09:58:50|13825.33|13705.33|13824.53|13704.53|13825.33|13705.33|13824.53|13704.53|9
1647251940000|2022-03-14 09:59:00|13824.4|13704.4|13822.88|13702.88|13824.41|13704.41|13822.88|13702.88|9
1647251950000|2022-03-14 09:59:10|13823.26|13703.26|13821.23|13701.23|13823.26|13703.26|13820.59|13700.59|9
1647251960000|2022-03-14 09:59:20|13821.54|13701.54|13818.43|13698.43|13821.63|13701.63|13818.43|13698.43|9
1647251970000|2022-03-14 09:59:30|13818.49|13698.49|13816.9|13696.9|13818.49|13698.49|13816.9|13696.9|9
1647251980000|2022-03-14 09:59:40|13817.11|13697.11|13817.41|13697.41|13817.56|13697.56|13816.89|13696.89|9
1647251990000|2022-03-14 09:59:50|13817.43|13697.43|13814.25|13694.25|13817.43|13697.43|13814.25|13694.25|8
1647252000000|2022-03-14 10:00:00|13814.08|13694.08|13815.98|13695.98|13815.98|13695.98|13813.93|13693.93|9
1647252010000|2022-03-14 10:00:10|13816.85|13696.85|13819.38|13699.38|13819.66|13699.66|13816.85|13696.85|10
1647252020000|2022-03-14 10:00:20|13819.43|13699.43|13821.91|13701.91|13821.91|13701.91|13819.4|13699.4|9
1647252030000|2022-03-14 10:00:30|13821.53|13701.53|13821.62|13701.62|13821.62|13701.62|13821.33|13701.33|7
1647252040000|2022-03-14 10:00:40|13821.94|13701.94|13822.81|13702.81|13822.81|13702.81|13821.85|13701.85|9
1647252050000|2022-03-14 10:00:50|13822.41|13702.41|13822.71|13702.71|13823.46|13703.46|13822.34|13702.34|10
1647252060000|2022-03-14 10:01:00|13822.64|13702.64|13820.49|13700.49|13822.64|13702.64|13820.49|13700.49|9
1647252070000|2022-03-14 10:01:10|13821.33|13701.33|13823.19|13703.19|13823.19|13703.19|13821.33|13701.33|8
1647252080000|2022-03-14 10:01:20|13823.39|13703.39|13826.37|13706.37|13826.37|13706.37|13823.39|13703.39|10
1647252090000|2022-03-14 10:01:30|13826.53|13706.53|13827|13707|13827|13707|13826.35|13706.35|8
1647252100000|2022-03-14 10:01:40|13827.07|13707.07|13827.58|13707.58|13827.6|13707.6|13827.07|13707.07|9
1647252110000|2022-03-14 10:01:50|13827.59|13707.59|13828.09|13708.09|13829.53|13709.53|13827.59|13707.59|8
1647252120000|2022-03-14 10:02:00|13828.04|13708.04|13826.03|13706.03|13828.9|13708.9|13826.03|13706.03|9
1647252130000|2022-03-14 10:02:10|13825.88|13705.88|13823.23|13703.23|13825.88|13705.88|13822.88|13702.88|10
1647252140000|2022-03-14 10:02:20|13823.2|13703.2|13823.66|13703.66|13824.29|13704.29|13823.2|13703.2|10
1647252150000|2022-03-14 10:02:30|13822.69|13702.69|13821.75|13701.75|13822.69|13702.69|13821.73|13701.73|9
1647252160000|2022-03-14 10:02:40|13821.55|13701.55|13821.6|13701.6|13823.02|13703.02|13821.53|13701.53|10
1647252170000|2022-03-14 10:02:50|13821.65|13701.65|13822.15|13702.15|13822.15|13702.15|13821.09|13701.09|10
1647252180000|2022-03-14 10:03:00|13822.14|13702.14|13822.53|13702.53|13822.53|13702.53|13821.14|13701.14|9
1647252190000|2022-03-14 10:03:10|13822.45|13702.45|13823.39|13703.39|13823.39|13703.39|13822.45|13702.45|8
1647252200000|2022-03-14 10:03:20|13823.51|13703.51|13824.58|13704.58|13824.84|13704.84|13823.51|13703.51|10
1647252210000|2022-03-14 10:03:30|13824.56|13704.56|13823.24|13703.24|13824.7|13704.7|13823.24|13703.24|7
1647252220000|2022-03-14 10:03:40|13823.22|13703.22|13823.84|13703.84|13824.26|13704.26|13823.07|13703.07|9
1647252230000|2022-03-14 10:03:50|13823.57|13703.57|13823.06|13703.06|13823.76|13703.76|13822.17|13702.17|10
1647252240000|2022-03-14 10:04:00|13822.67|13702.67|13821.64|13701.64|13823.26|13703.26|13821.64|13701.64|9
1647252250000|2022-03-14 10:04:10|13820.38|13700.38|13816.58|13696.58|13820.38|13700.38|13816.58|13696.58|10
1647252260000|2022-03-14 10:04:20|13815.83|13695.83|13815.3|13695.3|13816.2|13696.2|13814.99|13694.99|9
1647252270000|2022-03-14 10:04:30|13815.37|13695.37|13814.22|13694.22|13815.37|13695.37|13814.2|13694.2|10
1647252280000|2022-03-14 10:04:40|13814.21|13694.21|13812.6|13692.6|13814.21|13694.21|13812.6|13692.6|9
1647252290000|2022-03-14 10:04:50|13812.73|13692.73|13811.91|13691.91|13812.81|13692.81|13811.75|13691.75|9
1647252300000|2022-03-14 10:05:00|13811.81|13691.81|13811.49|13691.49|13811.93|13691.93|13810.87|13690.87|10
1647252310000|2022-03-14 10:05:10|13811.38|13691.38|13812.58|13692.58|13812.58|13692.58|13810.54|13690.54|10
1647252320000|2022-03-14 10:05:20|13812.95|13692.95|13813.99|13693.99|13814.45|13694.45|13812.95|13692.95|10
1647252330000|2022-03-14 10:05:30|13814.04|13694.04|13812.78|13692.78|13814.04|13694.04|13812.78|13692.78|9
1647252340000|2022-03-14 10:05:40|13812.92|13692.92|13812.41|13692.41|13812.92|13692.92|13811.97|13691.97|10
1647252350000|2022-03-14 10:05:50|13812.61|13692.61|13813.21|13693.21|13813.25|13693.25|13812.61|13692.61|6
1647252360000|2022-03-14 10:06:00|13812.16|13692.16|13812.8|13692.8|13813.06|13693.06|13812.16|13692.16|7
1647252370000|2022-03-14 10:06:10|13812.75|13692.75|13813.62|13693.62|13813.79|13693.79|13812.52|13692.52|9
1647252380000|2022-03-14 10:06:20|13813.33|13693.33|13814.93|13694.93|13815.06|13695.06|13813.33|13693.33|9
1647252390000|2022-03-14 10:06:30|13815.38|13695.38|13814.79|13694.79|13815.38|13695.38|13814.79|13694.79|10
1647252400000|2022-03-14 10:06:40|13814.43|13694.43|13813.93|13693.93|13814.49|13694.49|13813.93|13693.93|10
1647252410000|2022-03-14 10:06:50|13813.82|13693.82|13812.85|13692.85|13813.99|13693.99|13812.57|13692.57|10
1647252420000|2022-03-14 10:07:00|13811.92|13691.92|13811.49|13691.49|13812.26|13692.26|13811.49|13691.49|9
1647252430000|2022-03-14 10:07:10|13811.54|13691.54|13811.18|13691.18|13811.54|13691.54|13811.02|13691.02|9
1647252440000|2022-03-14 10:07:20|13811.07|13691.07|13812.01|13692.01|13812.04|13692.04|13811.07|13691.07|7
1647252450000|2022-03-14 10:07:30|13812.04|13692.04|13812.49|13692.49|13812.71|13692.71|13812.04|13692.04|10
1647252460000|2022-03-14 10:07:40|13812.68|13692.68|13812.8|13692.8|13812.96|13692.96|13812.26|13692.26|9
1647252470000|2022-03-14 10:07:50|13812.93|13692.93|13811.94|13691.94|13812.93|13692.93|13811.94|13691.94|8
1647252480000|2022-03-14 10:08:00|13811.8|13691.8|13811.6|13691.6|13812.07|13692.07|13811.6|13691.6|8
1647252490000|2022-03-14 10:08:10|13811.21|13691.21|13810.8|13690.8|13811.21|13691.21|13810.71|13690.71|9
1647252500000|2022-03-14 10:08:20|13810.68|13690.68|13809.73|13689.73|13810.99|13690.99|13809.73|13689.73|8
1647252510000|2022-03-14 10:08:30|13809.54|13689.54|13809.84|13689.84|13810.06|13690.06|13809.54|13689.54|9
1647252520000|2022-03-14 10:08:40|13810|13690|13809.36|13689.36|13810.22|13690.22|13809.36|13689.36|7
1647252530000|2022-03-14 10:08:50|13810.03|13690.03|13808.41|13688.41|13810.68|13690.68|13808.41|13688.41|10
1647252540000|2022-03-14 10:09:00|13808.11|13688.11|13808.25|13688.25|13808.48|13688.48|13808.09|13688.09|10
1647252550000|2022-03-14 10:09:10|13808.21|13688.21|13809.14|13689.14|13809.14|13689.14|13807.39|13687.39|9
1647252560000|2022-03-14 10:09:20|13809.12|13689.12|13808.86|13688.86|13809.12|13689.12|13808.46|13688.46|10
1647252570000|2022-03-14 10:09:30|13808.85|13688.85|13807.51|13687.51|13808.85|13688.85|13806.29|13686.29|10
1647252580000|2022-03-14 10:09:40|13807.64|13687.64|13806.52|13686.52|13807.9|13687.9|13806.52|13686.52|10
1647252590000|2022-03-14 10:09:50|13806.43|13686.43|13806.07|13686.07|13806.43|13686.43|13805.98|13685.98|10
1647252600000|2022-03-14 10:10:00|13806.12|13686.12|13805.96|13685.96|13806.12|13686.12|13805.72|13685.72|9
1647252610000|2022-03-14 10:10:10|13806.35|13686.35|13806.91|13686.91|13806.97|13686.97|13806.35|13686.35|8
1647252620000|2022-03-14 10:10:20|13806.82|13686.82|13805.97|13685.97|13806.82|13686.82|13805.79|13685.79|9
1647252630000|2022-03-14 10:10:30|13806|13686|13805.44|13685.44|13806.35|13686.35|13805.4|13685.4|9
1647252640000|2022-03-14 10:10:40|13804.59|13684.59|13802.55|13682.55|13804.59|13684.59|13802.55|13682.55|9
1647252650000|2022-03-14 10:10:50|13803.58|13683.58|13799.72|13679.72|13803.58|13683.58|13799.71|13679.71|9
1647252660000|2022-03-14 10:11:00|13799.84|13679.84|13803.3|13683.3|13803.3|13683.3|13799.84|13679.84|8
1647252670000|2022-03-14 10:11:10|13803.42|13683.42|13803.98|13683.98|13804.08|13684.08|13803.42|13683.42|9
1647252680000|2022-03-14 10:11:20|13803.89|13683.89|13803.57|13683.57|13804.12|13684.12|13803.51|13683.51|8
1647252690000|2022-03-14 10:11:30|13803.01|13683.01|13802.01|13682.01|13803.01|13683.01|13802.01|13682.01|9
1647252700000|2022-03-14 10:11:40|13801.42|13681.42|13800.45|13680.45|13801.42|13681.42|13800.41|13680.41|9
1647252710000|2022-03-14 10:11:50|13800.27|13680.27|13801.8|13681.8|13802.11|13682.11|13800.27|13680.27|10
1647252720000|2022-03-14 10:12:00|13801.75|13681.75|13801.85|13681.85|13802.08|13682.08|13801.71|13681.71|8
1647252730000|2022-03-14 10:12:10|13800.78|13680.78|13800.11|13680.11|13801.02|13681.02|13800.11|13680.11|9
1647252740000|2022-03-14 10:12:20|13800.05|13680.05|13799.92|13679.92|13800.3|13680.3|13799.84|13679.84|10
1647252750000|2022-03-14 10:12:30|13800.36|13680.36|13800.38|13680.38|13800.96|13680.96|13800.19|13680.19|9
1647252760000|2022-03-14 10:12:40|13800.4|13680.4|13799.59|13679.59|13800.4|13680.4|13799.56|13679.56|7
1647252770000|2022-03-14 10:12:50|13799.63|13679.63|13798.28|13678.28|13799.63|13679.63|13798.12|13678.12|9
1647252780000|2022-03-14 10:13:00|13798.1|13678.1|13798.08|13678.08|13798.1|13678.1|13797.57|13677.57|7
1647252790000|2022-03-14 10:13:10|13797.78|13677.78|13798.59|13678.59|13798.76|13678.76|13797.78|13677.78|9
1647252800000|2022-03-14 10:13:20|13799.6|13679.6|13799.03|13679.03|13800.87|13680.87|13799.03|13679.03|8
1647252810000|2022-03-14 10:13:30|13798.92|13678.92|13798.23|13678.23|13798.92|13678.92|13797.98|13677.98|10
1647252820000|2022-03-14 10:13:40|13798.01|13678.01|13796.9|13676.9|13798.35|13678.35|13796.77|13676.77|8
1647252830000|2022-03-14 10:13:50|13797.12|13677.12|13798.21|13678.21|13798.46|13678.46|13797.12|13677.12|9
1647252840000|2022-03-14 10:14:00|13798.02|13678.02|13797.59|13677.59|13798.09|13678.09|13797.45|13677.45|10
1647252850000|2022-03-14 10:14:10|13797.73|13677.73|13795.74|13675.74|13797.82|13677.82|13795.44|13675.44|9
1647252860000|2022-03-14 10:14:20|13795.64|13675.64|13795.64|13675.64|13796|13676|13795.48|13675.48|10
1647252870000|2022-03-14 10:14:30|13795.93|13675.93|13796.44|13676.44|13796.48|13676.48|13795.89|13675.89|9
1647252880000|2022-03-14 10:14:40|13796.46|13676.46|13797.24|13677.24|13797.24|13677.24|13796.46|13676.46|10
1647252890000|2022-03-14 10:14:50|13797.29|13677.29|13799.13|13679.13|13799.13|13679.13|13797.08|13677.08|10
1647252900000|2022-03-14 10:15:00|13799.03|13679.03|13800.71|13680.71|13800.71|13680.71|13799.03|13679.03|9
1647252910000|2022-03-14 10:15:10|13801.05|13681.05|13801.8|13681.8|13801.8|13681.8|13801.05|13681.05|8
1647252920000|2022-03-14 10:15:20|13801.89|13681.89|13800.94|13680.94|13801.89|13681.89|13800.92|13680.92|9
1647252930000|2022-03-14 10:15:30|13801.18|13681.18|13800.74|13680.74|13801.29|13681.29|13800.74|13680.74|8
1647252940000|2022-03-14 10:15:40|13800.72|13680.72|13799.67|13679.67|13800.72|13680.72|13799.66|13679.66|9
1647252950000|2022-03-14 10:15:50|13799.55|13679.55|13799.98|13679.98|13799.98|13679.98|13799.48|13679.48|6
1647252960000|2022-03-14 10:16:00|13800.02|13680.02|13800.29|13680.29|13800.29|13680.29|13799.97|13679.97|6
1647252970000|2022-03-14 10:16:10|13800.13|13680.13|13800.43|13680.43|13800.46|13680.46|13799.99|13679.99|8
1647252980000|2022-03-14 10:16:20|13800.41|13680.41|13802.44|13682.44|13802.44|13682.44|13800.41|13680.41|9
1647252990000|2022-03-14 10:16:30|13802.53|13682.53|13803.28|13683.28|13803.28|13683.28|13802.13|13682.13|9
1647253000000|2022-03-14 10:16:40|13803.4|13683.4|13804.45|13684.45|13804.78|13684.78|13803.4|13683.4|8
1647253010000|2022-03-14 10:16:50|13804.53|13684.53|13805.68|13685.68|13806.95|13686.95|13804.53|13684.53|10
1647253020000|2022-03-14 10:17:00|13805.87|13685.87|13806.01|13686.01|13806.1|13686.1|13805.83|13685.83|9
1647253030000|2022-03-14 10:17:10|13806.08|13686.08|13806.74|13686.74|13806.74|13686.74|13806.01|13686.01|10
1647253040000|2022-03-14 10:17:20|13806.79|13686.79|13806.34|13686.34|13806.82|13686.82|13805.8|13685.8|10
1647253050000|2022-03-14 10:17:30|13806.41|13686.41|13805.25|13685.25|13806.41|13686.41|13805.25|13685.25|9
1647253060000|2022-03-14 10:17:40|13805.2|13685.2|13804.52|13684.52|13805.31|13685.31|13804.52|13684.52|9
1647253070000|2022-03-14 10:17:50|13804.65|13684.65|13804.88|13684.88|13804.88|13684.88|13804.65|13684.65|5
1647253080000|2022-03-14 10:18:00|13805.07|13685.07|13805.09|13685.09|13805.09|13685.09|13804.62|13684.62|9
1647253090000|2022-03-14 10:18:10|13804.17|13684.17|13800.57|13680.57|13804.17|13684.17|13800.57|13680.57|10
1647253100000|2022-03-14 10:18:20|13800.16|13680.16|13796.04|13676.04|13800.16|13680.16|13796.04|13676.04|9
1647253110000|2022-03-14 10:18:30|13796.24|13676.24|13796.95|13676.95|13796.95|13676.95|13795.55|13675.55|8
1647253120000|2022-03-14 10:18:40|13797.21|13677.21|13795.3|13675.3|13797.21|13677.21|13795.29|13675.29|9
1647253130000|2022-03-14 10:18:50|13795.41|13675.41|13797.28|13677.28|13797.43|13677.43|13795.41|13675.41|9
1647253140000|2022-03-14 10:19:00|13797.8|13677.8|13798.09|13678.09|13798.1|13678.1|13797.69|13677.69|8
1647253150000|2022-03-14 10:19:10|13798.32|13678.32|13796.7|13676.7|13798.41|13678.41|13796.7|13676.7|10
1647253160000|2022-03-14 10:19:20|13796.71|13676.71|13794.38|13674.38|13796.71|13676.71|13794.38|13674.38|10
1647253170000|2022-03-14 10:19:30|13794.02|13674.02|13792.67|13672.67|13794.02|13674.02|13792.21|13672.21|10
1647253180000|2022-03-14 10:19:40|13793.36|13673.36|13792.61|13672.61|13793.69|13673.69|13792.61|13672.61|9
1647253190000|2022-03-14 10:19:50|13792.71|13672.71|13792.42|13672.42|13793.3|13673.3|13792.41|13672.41|9
1647253200000|2022-03-14 10:20:00|13792.05|13672.05|13790.29|13670.29|13792.05|13672.05|13789.85|13669.85|10
1647253210000|2022-03-14 10:20:10|13789.96|13669.96|13791.23|13671.23|13791.23|13671.23|13789.96|13669.96|9
1647253220000|2022-03-14 10:20:20|13791.57|13671.57|13791.65|13671.65|13792.36|13672.36|13791.57|13671.57|10
1647253230000|2022-03-14 10:20:30|13791.84|13671.84|13791.44|13671.44|13791.96|13671.96|13791.38|13671.38|10
1647253240000|2022-03-14 10:20:40|13791.54|13671.54|13791.04|13671.04|13791.64|13671.64|13791.04|13671.04|10
1647253250000|2022-03-14 10:20:50|13790.99|13670.99|13789.32|13669.32|13790.99|13670.99|13788.58|13668.58|10
1647253260000|2022-03-14 10:21:00|13789.28|13669.28|13788.58|13668.58|13789.28|13669.28|13788.58|13668.58|9
1647253270000|2022-03-14 10:21:10|13789.48|13669.48|13789.92|13669.92|13789.92|13669.92|13789.48|13669.48|9
1647253280000|2022-03-14 10:21:20|13790.1|13670.1|13790.52|13670.52|13790.53|13670.53|13790.1|13670.1|8
1647253290000|2022-03-14 10:21:30|13790.47|13670.47|13788.51|13668.51|13790.54|13670.54|13788.27|13668.27|10
1647253300000|2022-03-14 10:21:40|13788.62|13668.62|13789.33|13669.33|13789.33|13669.33|13788.31|13668.31|10
1647253310000|2022-03-14 10:21:50|13789.32|13669.32|13788.5|13668.5|13789.32|13669.32|13788.5|13668.5|9
1647253320000|2022-03-14 10:22:00|13788.93|13668.93|13788.44|13668.44|13788.93|13668.93|13788.3|13668.3|9
1647253330000|2022-03-14 10:22:10|13788.08|13668.08|13787.19|13667.19|13788.08|13668.08|13787.19|13667.19|9
1647253340000|2022-03-14 10:22:20|13787.21|13667.21|13786.7|13666.7|13787.21|13667.21|13786.66|13666.66|9
1647253350000|2022-03-14 10:22:30|13786.62|13666.62|13784.07|13664.07|13786.62|13666.62|13783.96|13663.96|9
1647253360000|2022-03-14 10:22:40|13783.6|13663.6|13783.08|13663.08|13783.62|13663.62|13783.08|13663.08|7
1647253370000|2022-03-14 10:22:50|13783.2|13663.2|13783.4|13663.4|13783.54|13663.54|13783.2|13663.2|9
1647253380000|2022-03-14 10:23:00|13783.44|13663.44|13782.26|13662.26|13783.44|13663.44|13782.26|13662.26|9
1647253390000|2022-03-14 10:23:10|13782.37|13662.37|13780.29|13660.29|13782.37|13662.37|13780.29|13660.29|10
1647253400000|2022-03-14 10:23:20|13781.06|13661.06|13778.41|13658.41|13781.09|13661.09|13778.41|13658.41|10
1647253410000|2022-03-14 10:23:30|13778.69|13658.69|13776.65|13656.65|13778.95|13658.95|13776.65|13656.65|10
1647253420000|2022-03-14 10:23:40|13776.62|13656.62|13776.1|13656.1|13776.62|13656.62|13775.9|13655.9|10
1647253430000|2022-03-14 10:23:50|13776.29|13656.29|13775.64|13655.64|13776.54|13656.54|13775.03|13655.03|10
1647253440000|2022-03-14 10:24:00|13775.65|13655.65|13776.44|13656.44|13776.44|13656.44|13775.46|13655.46|7
1647253450000|2022-03-14 10:24:10|13776.65|13656.65|13779.58|13659.58|13779.58|13659.58|13776.65|13656.65|10
1647253460000|2022-03-14 10:24:20|13779.38|13659.38|13777.44|13657.44|13779.49|13659.49|13777.44|13657.44|10
1647253470000|2022-03-14 10:24:30|13776.8|13656.8|13776.71|13656.71|13776.9|13656.9|13776.36|13656.36|10
1647253480000|2022-03-14 10:24:40|13776.64|13656.64|13777.54|13657.54|13777.54|13657.54|13776.56|13656.56|9
1647253490000|2022-03-14 10:24:50|13777.97|13657.97|13783.69|13663.69|13783.69|13663.69|13777.97|13657.97|10
1647253500000|2022-03-14 10:25:00|13784.08|13664.08|13787.27|13667.27|13787.27|13667.27|13784.08|13664.08|10
1647253510000|2022-03-14 10:25:10|13787.42|13667.42|13788.39|13668.39|13788.39|13668.39|13787.42|13667.42|9
1647253520000|2022-03-14 10:25:20|13788.6|13668.6|13789.57|13669.57|13789.57|13669.57|13788.38|13668.38|8
1647253530000|2022-03-14 10:25:30|13789.3|13669.3|13788.37|13668.37|13789.3|13669.3|13788.37|13668.37|8
1647253540000|2022-03-14 10:25:40|13788.11|13668.11|13788.55|13668.55|13788.68|13668.68|13788.01|13668.01|10
1647253550000|2022-03-14 10:25:50|13789.08|13669.08|13788.78|13668.78|13789.27|13669.27|13787.52|13667.52|10
1647253560000|2022-03-14 10:26:00|13788.96|13668.96|13788.77|13668.77|13789.25|13669.25|13788.77|13668.77|8
1647253570000|2022-03-14 10:26:10|13788.46|13668.46|13788.08|13668.08|13788.46|13668.46|13787.92|13667.92|7
1647253580000|2022-03-14 10:26:20|13787.89|13667.89|13787.46|13667.46|13787.98|13667.98|13787.46|13667.46|7
1647253590000|2022-03-14 10:26:30|13787.12|13667.12|13787.35|13667.35|13787.37|13667.37|13786.98|13666.98|8
1647253600000|2022-03-14 10:26:40|13787.34|13667.34|13787.17|13667.17|13787.43|13667.43|13787.07|13667.07|10
1647253610000|2022-03-14 10:26:50|13787.15|13667.15|13786.48|13666.48|13787.15|13667.15|13786.48|13666.48|9
1647253620000|2022-03-14 10:27:00|13786.42|13666.42|13784.74|13664.74|13786.49|13666.49|13784.74|13664.74|10
1647253630000|2022-03-14 10:27:10|13784.78|13664.78|13783.66|13663.66|13784.78|13664.78|13783.66|13663.66|8
1647253640000|2022-03-14 10:27:20|13783.43|13663.43|13781.12|13661.12|13783.43|13663.43|13780.95|13660.95|8
1647253650000|2022-03-14 10:27:30|13782.5|13662.5|13782.34|13662.34|13782.5|13662.5|13781.81|13661.81|8
1647253660000|2022-03-14 10:27:40|13782.93|13662.93|13782.27|13662.27|13783.37|13663.37|13782.27|13662.27|10
1647253670000|2022-03-14 10:27:50|13782.24|13662.24|13781.84|13661.84|13782.24|13662.24|13780.86|13660.86|9
1647253680000|2022-03-14 10:28:00|13781.98|13661.98|13782.57|13662.57|13782.57|13662.57|13781.98|13661.98|5
1647253690000|2022-03-14 10:28:10|13782.74|13662.74|13783.27|13663.27|13783.27|13663.27|13782.13|13662.13|9
1647253700000|2022-03-14 10:28:20|13783.17|13663.17|13782.35|13662.35|13783.17|13663.17|13782.35|13662.35|9
1647253710000|2022-03-14 10:28:30|13782.45|13662.45|13782.34|13662.34|13782.62|13662.62|13782.18|13662.18|8
1647253720000|2022-03-14 10:28:40|13782.13|13662.13|13782.26|13662.26|13782.26|13662.26|13782.13|13662.13|5
1647253730000|2022-03-14 10:28:50|13782.29|13662.29|13781.18|13661.18|13782.29|13662.29|13781.12|13661.12|7
1647253740000|2022-03-14 10:29:00|13781.17|13661.17|13780.29|13660.29|13781.34|13661.34|13780.29|13660.29|9
1647253750000|2022-03-14 10:29:10|13779.98|13659.98|13781.45|13661.45|13781.45|13661.45|13779.98|13659.98|9
1647253760000|2022-03-14 10:29:20|13781.48|13661.48|13783.38|13663.38|13783.38|13663.38|13781.48|13661.48|9
1647253770000|2022-03-14 10:29:30|13783.35|13663.35|13784.57|13664.57|13784.57|13664.57|13783.35|13663.35|10
1647253780000|2022-03-14 10:29:40|13784.45|13664.45|13782.9|13662.9|13784.45|13664.45|13782.88|13662.88|10
1647253790000|2022-03-14 10:29:50|13782.62|13662.62|13781.21|13661.21|13782.66|13662.66|13781.12|13661.12|9
1647253800000|2022-03-14 10:30:00|13781.23|13661.23|13781.56|13661.56|13781.56|13661.56|13781.08|13661.08|9
1647253810000|2022-03-14 10:30:10|13781.85|13661.85|13783.65|13663.65|13783.65|13663.65|13781.85|13661.85|10
1647253820000|2022-03-14 10:30:20|13783.89|13663.89|13785.2|13665.2|13785.2|13665.2|13783.84|13663.84|9
1647253830000|2022-03-14 10:30:30|13785.13|13665.13|13786.01|13666.01|13786.28|13666.28|13785.13|13665.13|10
1647253840000|2022-03-14 10:30:40|13785.96|13665.96|13786.54|13666.54|13786.69|13666.69|13785.96|13665.96|7
1647253850000|2022-03-14 10:30:50|13786.12|13666.12|13786.89|13666.89|13786.89|13666.89|13785.08|13665.08|10
1647253860000|2022-03-14 10:31:00|13786.91|13666.91|13786.69|13666.69|13786.95|13666.95|13786|13666|9
1647253870000|2022-03-14 10:31:10|13786.68|13666.68|13786.85|13666.85|13787.78|13667.78|13786.66|13666.66|9
1647253880000|2022-03-14 10:31:20|13786.14|13666.14|13784.06|13664.06|13786.14|13666.14|13784.06|13664.06|9
1647253890000|2022-03-14 10:31:30|13783.99|13663.99|13782.85|13662.85|13784.91|13664.91|13782.85|13662.85|10
1647253900000|2022-03-14 10:31:40|13782.55|13662.55|13778.86|13658.86|13782.55|13662.55|13778.86|13658.86|10
1647253910000|2022-03-14 10:31:50|13778.42|13658.42|13778.68|13658.68|13779.54|13659.54|13778.42|13658.42|10
1647253920000|2022-03-14 10:32:00|13778.65|13658.65|13779.92|13659.92|13780.21|13660.21|13778.46|13658.46|9
1647253930000|2022-03-14 10:32:10|13780.26|13660.26|13781.21|13661.21|13781.21|13661.21|13779.93|13659.93|10
1647253940000|2022-03-14 10:32:20|13781.18|13661.18|13780.36|13660.36|13781.18|13661.18|13780.36|13660.36|9
1647253950000|2022-03-14 10:32:30|13780.24|13660.24|13779.92|13659.92|13780.29|13660.29|13779.92|13659.92|10
1647253960000|2022-03-14 10:32:40|13779.79|13659.79|13779.43|13659.43|13779.79|13659.79|13779.43|13659.43|6
1647253970000|2022-03-14 10:32:50|13779.95|13659.95|13778.73|13658.73|13779.95|13659.95|13778.73|13658.73|8
1647253980000|2022-03-14 10:33:00|13778.65|13658.65|13780.14|13660.14|13780.14|13660.14|13778.56|13658.56|10
1647253990000|2022-03-14 10:33:10|13780.06|13660.06|13779.74|13659.74|13780.59|13660.59|13779.68|13659.68|10
1647254000000|2022-03-14 10:33:20|13779.01|13659.01|13778.02|13658.02|13779.01|13659.01|13778.02|13658.02|9
1647254010000|2022-03-14 10:33:30|13777.97|13657.97|13778.67|13658.67|13778.67|13658.67|13777.97|13657.97|8
1647254020000|2022-03-14 10:33:40|13778.8|13658.8|13780.07|13660.07|13780.07|13660.07|13778.8|13658.8|10
1647254030000|2022-03-14 10:33:50|13779.86|13659.86|13780.52|13660.52|13780.52|13660.52|13779.61|13659.61|9
1647254040000|2022-03-14 10:34:00|13780.53|13660.53|13780.3|13660.3|13780.53|13660.53|13780.11|13660.11|8
1647254050000|2022-03-14 10:34:10|13780.34|13660.34|13784.06|13664.06|13784.06|13664.06|13780.34|13660.34|9
1647254060000|2022-03-14 10:34:20|13784.02|13664.02|13783.75|13663.75|13784.02|13664.02|13783.43|13663.43|10
1647254070000|2022-03-14 10:34:30|13783.74|13663.74|13782.97|13662.97|13783.74|13663.74|13782.97|13662.97|9
1647254080000|2022-03-14 10:34:40|13782.63|13662.63|13781.44|13661.44|13783.14|13663.14|13781.44|13661.44|9
1647254090000|2022-03-14 10:34:50|13781.49|13661.49|13782.87|13662.87|13783.05|13663.05|13781.49|13661.49|10
1647254100000|2022-03-14 10:35:00|13782.9|13662.9|13783.8|13663.8|13783.85|13663.85|13782.9|13662.9|7
1647254110000|2022-03-14 10:35:10|13784.28|13664.28|13785.78|13665.78|13785.78|13665.78|13784.28|13664.28|8
1647254120000|2022-03-14 10:35:20|13785.61|13665.61|13785.46|13665.46|13785.99|13665.99|13785.46|13665.46|10
1647254130000|2022-03-14 10:35:30|13785.31|13665.31|13785.14|13665.14|13785.6|13665.6|13785|13665|10
1647254140000|2022-03-14 10:35:40|13785.13|13665.13|13783.17|13663.17|13785.13|13665.13|13783.17|13663.17|8
1647254150000|2022-03-14 10:35:50|13783.25|13663.25|13780.77|13660.77|13783.25|13663.25|13780.32|13660.32|9
1647254160000|2022-03-14 10:36:00|13780.6|13660.6|13779.98|13659.98|13780.6|13660.6|13779.93|13659.93|8
1647254170000|2022-03-14 10:36:10|13779.91|13659.91|13779.25|13659.25|13779.91|13659.91|13778.87|13658.87|9
1647254180000|2022-03-14 10:36:20|13779.16|13659.16|13778.3|13658.3|13779.46|13659.46|13778.3|13658.3|7
1647254190000|2022-03-14 10:36:30|13778.38|13658.38|13779.91|13659.91|13779.91|13659.91|13778.27|13658.27|9
1647254200000|2022-03-14 10:36:40|13780.25|13660.25|13781.71|13661.71|13781.71|13661.71|13780.11|13660.11|9
1647254210000|2022-03-14 10:36:50|13781.89|13661.89|13783.74|13663.74|13783.74|13663.74|13781.89|13661.89|5
1647254220000|2022-03-14 10:37:00|13784.31|13664.31|13784.26|13664.26|13784.37|13664.37|13784.09|13664.09|8
1647254230000|2022-03-14 10:37:10|13784.35|13664.35|13785.45|13665.45|13785.45|13665.45|13783.82|13663.82|10
1647254240000|2022-03-14 10:37:20|13785.5|13665.5|13786.74|13666.74|13786.74|13666.74|13785.49|13665.49|9
1647254250000|2022-03-14 10:37:30|13786.75|13666.75|13784.39|13664.39|13786.75|13666.75|13784.39|13664.39|9
1647254260000|2022-03-14 10:37:40|13782.97|13662.97|13780.36|13660.36|13782.97|13662.97|13780.36|13660.36|9
1647254270000|2022-03-14 10:37:50|13780.65|13660.65|13780.81|13660.81|13780.81|13660.81|13780.28|13660.28|10
1647254280000|2022-03-14 10:38:00|13781.02|13661.02|13781.73|13661.73|13781.73|13661.73|13781.02|13661.02|9
1647254290000|2022-03-14 10:38:10|13781.75|13661.75|13782.02|13662.02|13782.33|13662.33|13781.72|13661.72|7
1647254300000|2022-03-14 10:38:20|13782.36|13662.36|13781.14|13661.14|13782.36|13662.36|13781.14|13661.14|8
1647254310000|2022-03-14 10:38:30|13781.28|13661.28|13778.98|13658.98|13781.28|13661.28|13778.92|13658.92|10
1647254320000|2022-03-14 10:38:40|13778.88|13658.88|13778.43|13658.43|13778.88|13658.88|13778.43|13658.43|7
1647254330000|2022-03-14 10:38:50|13778.14|13658.14|13777.95|13657.95|13778.14|13658.14|13777.89|13657.89|7
1647254340000|2022-03-14 10:39:00|13777.97|13657.97|13777.61|13657.61|13777.97|13657.97|13777.39|13657.39|10
1647254350000|2022-03-14 10:39:10|13777.66|13657.66|13776.64|13656.64|13777.66|13657.66|13776.64|13656.64|9
1647254360000|2022-03-14 10:39:20|13776.53|13656.53|13777.3|13657.3|13777.9|13657.9|13776.53|13656.53|10
1647254370000|2022-03-14 10:39:30|13777.09|13657.09|13773.07|13653.07|13777.09|13657.09|13772.75|13652.75|8
1647254380000|2022-03-14 10:39:40|13772.94|13652.94|13772.32|13652.32|13773.1|13653.1|13772.32|13652.32|10
1647254390000|2022-03-14 10:39:50|13772.42|13652.42|13769.06|13649.06|13772.54|13652.54|13768.59|13648.59|10
1647254400000|2022-03-14 10:40:00|13769.03|13649.03|13762.82|13642.82|13769.03|13649.03|13762.82|13642.82|10
1647254410000|2022-03-14 10:40:10|13762.76|13642.76|13763.44|13643.44|13763.44|13643.44|13762.76|13642.76|10
1647254420000|2022-03-14 10:40:20|13763.6|13643.6|13764.18|13644.18|13764.22|13644.22|13763.56|13643.56|10
1647254430000|2022-03-14 10:40:30|13764.19|13644.19|13763.28|13643.28|13764.26|13644.26|13763.28|13643.28|10
1647254440000|2022-03-14 10:40:40|13763.13|13643.13|13762.43|13642.43|13763.46|13643.46|13762.43|13642.43|10
1647254450000|2022-03-14 10:40:50|13762.37|13642.37|13761.6|13641.6|13762.41|13642.41|13761.6|13641.6|6
1647254460000|2022-03-14 10:41:00|13761.48|13641.48|13759.93|13639.93|13761.48|13641.48|13759.93|13639.93|9
1647254470000|2022-03-14 10:41:10|13759.85|13639.85|13758.43|13638.43|13759.88|13639.88|13758.09|13638.09|10
1647254480000|2022-03-14 10:41:20|13758.57|13638.57|13756.94|13636.94|13758.93|13638.93|13756.85|13636.85|9
1647254490000|2022-03-14 10:41:30|13756.79|13636.79|13756.41|13636.41|13756.79|13636.79|13756.41|13636.41|5
1647254500000|2022-03-14 10:41:40|13756.53|13636.53|13755.73|13635.73|13756.54|13636.54|13755.61|13635.61|9
1647254510000|2022-03-14 10:41:50|13756.07|13636.07|13758|13638|13758|13638|13756.07|13636.07|10
1647254520000|2022-03-14 10:42:00|13758.06|13638.06|13760.6|13640.6|13760.6|13640.6|13758.06|13638.06|10
1647254530000|2022-03-14 10:42:10|13760.86|13640.86|13762.03|13642.03|13762.03|13642.03|13760.86|13640.86|8
1647254540000|2022-03-14 10:42:20|13762.18|13642.18|13763.84|13643.84|13763.84|13643.84|13762.18|13642.18|9
1647254550000|2022-03-14 10:42:30|13764.18|13644.18|13763.74|13643.74|13764.65|13644.65|13763.74|13643.74|10
1647254560000|2022-03-14 10:42:40|13763.38|13643.38|13765.32|13645.32|13765.32|13645.32|13763.38|13643.38|10
1647254570000|2022-03-14 10:42:50|13765.29|13645.29|13764.64|13644.64|13765.68|13645.68|13764.64|13644.64|9
1647254580000|2022-03-14 10:43:00|13765.04|13645.04|13765.05|13645.05|13765.05|13645.05|13764.13|13644.13|9
1647254590000|2022-03-14 10:43:10|13765.15|13645.15|13765.15|13645.15|13765.15|13645.15|13764.65|13644.65|10
1647254600000|2022-03-14 10:43:20|13765.29|13645.29|13765.88|13645.88|13766.11|13646.11|13765.17|13645.17|10
1647254610000|2022-03-14 10:43:30|13765.89|13645.89|13765.02|13645.02|13765.91|13645.91|13765.02|13645.02|7
1647254620000|2022-03-14 10:43:40|13764.97|13644.97|13763.78|13643.78|13764.99|13644.99|13763.52|13643.52|10
1647254630000|2022-03-14 10:43:50|13763.66|13643.66|13764.28|13644.28|13764.73|13644.73|13763.66|13643.66|10
1647254640000|2022-03-14 10:44:00|13764.48|13644.48|13764.08|13644.08|13765.01|13645.01|13764.08|13644.08|9
1647254650000|2022-03-14 10:44:10|13765.17|13645.17|13764.56|13644.56|13765.37|13645.37|13764.46|13644.46|7
1647254660000|2022-03-14 10:44:20|13763.93|13643.93|13767.99|13647.99|13767.99|13647.99|13763.88|13643.88|9
1647254670000|2022-03-14 10:44:30|13767.89|13647.89|13768.69|13648.69|13771.06|13651.06|13767.89|13647.89|10
1647254680000|2022-03-14 10:44:40|13768.81|13648.81|13766.85|13646.85|13768.81|13648.81|13766.85|13646.85|10
1647254690000|2022-03-14 10:44:50|13766.69|13646.69|13764.37|13644.37|13766.69|13646.69|13764.37|13644.37|10
1647254700000|2022-03-14 10:45:00|13764.26|13644.26|13767|13647|13767|13647|13764.26|13644.26|8
1647254710000|2022-03-14 10:45:10|13767.03|13647.03|13769.19|13649.19|13769.19|13649.19|13767.03|13647.03|8
1647254720000|2022-03-14 10:45:20|13769.29|13649.29|13770.57|13650.57|13770.57|13650.57|13769.14|13649.14|8
1647254730000|2022-03-14 10:45:30|13770.93|13650.93|13770.05|13650.05|13770.97|13650.97|13770.05|13650.05|8
1647254740000|2022-03-14 10:45:40|13770.04|13650.04|13767.7|13647.7|13770.47|13650.47|13767.7|13647.7|10
1647254750000|2022-03-14 10:45:50|13767.69|13647.69|13766.35|13646.35|13767.69|13647.69|13766.35|13646.35|10
1647254760000|2022-03-14 10:46:00|13766.11|13646.11|13765.81|13645.81|13766.12|13646.12|13765.71|13645.71|10
1647254770000|2022-03-14 10:46:10|13766.04|13646.04|13765.58|13645.58|13766.45|13646.45|13765.58|13645.58|8
1647254780000|2022-03-14 10:46:20|13765.8|13645.8|13765.87|13645.87|13766.08|13646.08|13765.66|13645.66|7
1647254790000|2022-03-14 10:46:30|13765.66|13645.66|13765.72|13645.72|13765.72|13645.72|13765.45|13645.45|10
1647254800000|2022-03-14 10:46:40|13766.6|13646.6|13767.77|13647.77|13768.12|13648.12|13766.6|13646.6|9
1647254810000|2022-03-14 10:46:50|13767.8|13647.8|13766.91|13646.91|13767.81|13647.81|13766.9|13646.9|9
1647254820000|2022-03-14 10:47:00|13766.82|13646.82|13766.67|13646.67|13766.86|13646.86|13766.36|13646.36|9
1647254830000|2022-03-14 10:47:10|13766.54|13646.54|13767.29|13647.29|13767.38|13647.38|13766.54|13646.54|9
1647254840000|2022-03-14 10:47:20|13767.11|13647.11|13766|13646|13767.11|13647.11|13766|13646|9
1647254850000|2022-03-14 10:47:30|13766.19|13646.19|13766.16|13646.16|13766.19|13646.19|13766.06|13646.06|5
1647254860000|2022-03-14 10:47:40|13767.19|13647.19|13767.17|13647.17|13767.19|13647.19|13767.05|13647.05|5
1647254870000|2022-03-14 10:47:50|13767.14|13647.14|13767.53|13647.53|13767.53|13647.53|13767.14|13647.14|9
1647254880000|2022-03-14 10:48:00|13767.54|13647.54|13767.32|13647.32|13767.66|13647.66|13767.32|13647.32|7
1647254890000|2022-03-14 10:48:10|13767.34|13647.34|13767.17|13647.17|13767.34|13647.34|13767.06|13647.06|9
1647254900000|2022-03-14 10:48:20|13767.13|13647.13|13765.98|13645.98|13767.19|13647.19|13765.98|13645.98|6
1647254910000|2022-03-14 10:48:30|13765.99|13645.99|13766.46|13646.46|13766.59|13646.59|13765.99|13645.99|9
1647254920000|2022-03-14 10:48:40|13766.7|13646.7|13767.45|13647.45|13767.45|13647.45|13766.7|13646.7|7
1647254930000|2022-03-14 10:48:50|13767.6|13647.6|13768.15|13648.15|13768.15|13648.15|13767.44|13647.44|7
1647254940000|2022-03-14 10:49:00|13768.16|13648.16|13768.02|13648.02|13768.16|13648.16|13767.98|13647.98|6
1647254950000|2022-03-14 10:49:10|13767.71|13647.71|13767.9|13647.9|13767.93|13647.93|13767.68|13647.68|8
1647254960000|2022-03-14 10:49:20|13768.32|13648.32|13768.87|13648.87|13768.96|13648.96|13768.32|13648.32|8
1647254970000|2022-03-14 10:49:30|13768.88|13648.88|13768.57|13648.57|13769.32|13649.32|13768.57|13648.57|10
1647254980000|2022-03-14 10:49:40|13767.63|13647.63|13768.32|13648.32|13768.34|13648.34|13766.74|13646.74|10
1647254990000|2022-03-14 10:49:50|13768.35|13648.35|13767.66|13647.66|13768.35|13648.35|13767.48|13647.48|9
1647255000000|2022-03-14 10:50:00|13767.73|13647.73|13768.02|13648.02|13768.37|13648.37|13767.69|13647.69|10
1647255010000|2022-03-14 10:50:10|13768.28|13648.28|13764.63|13644.63|13768.28|13648.28|13764.63|13644.63|9
1647255020000|2022-03-14 10:50:20|13764.7|13644.7|13765.11|13645.11|13765.24|13645.24|13764.7|13644.7|8
1647255030000|2022-03-14 10:50:30|13765.08|13645.08|13766.26|13646.26|13766.32|13646.32|13765.08|13645.08|8
1647255040000|2022-03-14 10:50:40|13766.55|13646.55|13767.03|13647.03|13767.54|13647.54|13766.55|13646.55|9
1647255050000|2022-03-14 10:50:50|13766.07|13646.07|13767.89|13647.89|13767.94|13647.94|13766.07|13646.07|8
1647255060000|2022-03-14 10:51:00|13767.9|13647.9|13768.28|13648.28|13768.28|13648.28|13767.83|13647.83|9
1647255070000|2022-03-14 10:51:10|13768.05|13648.05|13768.38|13648.38|13768.55|13648.55|13767.8|13647.8|9
1647255080000|2022-03-14 10:51:20|13768.64|13648.64|13771.17|13651.17|13771.17|13651.17|13768.64|13648.64|10
1647255090000|2022-03-14 10:51:30|13771.06|13651.06|13771.86|13651.86|13771.86|13651.86|13771.06|13651.06|9
1647255100000|2022-03-14 10:51:40|13771.89|13651.89|13772.42|13652.42|13772.43|13652.43|13771.65|13651.65|8
1647255110000|2022-03-14 10:51:50|13772.4|13652.4|13772.99|13652.99|13772.99|13652.99|13772.38|13652.38|8
1647255120000|2022-03-14 10:52:00|13772.96|13652.96|13772.42|13652.42|13773.21|13653.21|13772.34|13652.34|7
1647255130000|2022-03-14 10:52:10|13772.28|13652.28|13773.84|13653.84|13773.84|13653.84|13772.28|13652.28|9
1647255140000|2022-03-14 10:52:20|13773.31|13653.31|13772.99|13652.99|13773.31|13653.31|13772.93|13652.93|6
1647255150000|2022-03-14 10:52:30|13773.7|13653.7|13773.39|13653.39|13773.72|13653.72|13773.39|13653.39|7
1647255160000|2022-03-14 10:52:40|13773.29|13653.29|13772.83|13652.83|13773.29|13653.29|13772.83|13652.83|9
1647255170000|2022-03-14 10:52:50|13772.92|13652.92|13772.74|13652.74|13773.87|13653.87|13772.74|13652.74|10
1647255180000|2022-03-14 10:53:00|13772.76|13652.76|13771.87|13651.87|13772.76|13652.76|13771.87|13651.87|6
1647255190000|2022-03-14 10:53:10|13772.08|13652.08|13771.88|13651.88|13772.14|13652.14|13771.88|13651.88|7
1647255200000|2022-03-14 10:53:20|13771.9|13651.9|13770.77|13650.77|13771.9|13651.9|13770.24|13650.24|9
1647255210000|2022-03-14 10:53:30|13770.53|13650.53|13769.96|13649.96|13770.92|13650.92|13769.85|13649.85|9
1647255220000|2022-03-14 10:53:40|13769.63|13649.63|13768.91|13648.91|13769.64|13649.64|13768.91|13648.91|9
1647255230000|2022-03-14 10:53:50|13769.15|13649.15|13769.08|13649.08|13769.92|13649.92|13768.91|13648.91|10
1647255240000|2022-03-14 10:54:00|13769.1|13649.1|13772.99|13652.99|13772.99|13652.99|13769.1|13649.1|10
1647255250000|2022-03-14 10:54:10|13772.74|13652.74|13774.95|13654.95|13774.95|13654.95|13772.69|13652.69|10
1647255260000|2022-03-14 10:54:20|13775.76|13655.76|13776.71|13656.71|13776.71|13656.71|13775.76|13655.76|6
1647255270000|2022-03-14 10:54:30|13777|13657|13779.12|13659.12|13779.27|13659.27|13777|13657|7
1647255280000|2022-03-14 10:54:40|13779.02|13659.02|13778.89|13658.89|13779.3|13659.3|13778.79|13658.79|10
1647255290000|2022-03-14 10:54:50|13778.85|13658.85|13779.74|13659.74|13779.89|13659.89|13778.85|13658.85|9
1647255300000|2022-03-14 10:55:00|13779.9|13659.9|13780.47|13660.47|13780.47|13660.47|13779.9|13659.9|8
1647255310000|2022-03-14 10:55:10|13780.55|13660.55|13779.18|13659.18|13780.7|13660.7|13779.18|13659.18|7
1647255320000|2022-03-14 10:55:20|13778.79|13658.79|13778.6|13658.6|13779.11|13659.11|13778.45|13658.45|9
1647255330000|2022-03-14 10:55:30|13778.67|13658.67|13778.77|13658.77|13778.77|13658.77|13778.32|13658.32|8
1647255340000|2022-03-14 10:55:40|13778.74|13658.74|13778.39|13658.39|13778.75|13658.75|13777.99|13657.99|6
1647255350000|2022-03-14 10:55:50|13777.78|13657.78|13777.04|13657.04|13777.78|13657.78|13777.04|13657.04|8
1647255360000|2022-03-14 10:56:00|13777.09|13657.09|13777.16|13657.16|13777.17|13657.17|13777.06|13657.06|7
1647255370000|2022-03-14 10:56:10|13777.23|13657.23|13778.03|13658.03|13778.04|13658.04|13777.23|13657.23|8
1647255380000|2022-03-14 10:56:20|13778.05|13658.05|13778.32|13658.32|13778.55|13658.55|13777.95|13657.95|7
1647255390000|2022-03-14 10:56:30|13779.14|13659.14|13779.83|13659.83|13780.1|13660.1|13779.14|13659.14|7
1647255400000|2022-03-14 10:56:40|13779.95|13659.95|13779.89|13659.89|13779.95|13659.95|13779.66|13659.66|6
1647255410000|2022-03-14 10:56:50|13779.88|13659.88|13781.01|13661.01|13781.01|13661.01|13779.88|13659.88|10
1647255420000|2022-03-14 10:57:00|13780.99|13660.99|13781.9|13661.9|13781.9|13661.9|13780.99|13660.99|10
1647255430000|2022-03-14 10:57:10|13780.99|13660.99|13782.49|13662.49|13782.5|13662.5|13780.99|13660.99|8
1647255440000|2022-03-14 10:57:20|13782.75|13662.75|13783.31|13663.31|13783.73|13663.73|13782.72|13662.72|9
1647255450000|2022-03-14 10:57:30|13783.4|13663.4|13783.27|13663.27|13783.4|13663.4|13782.95|13662.95|7
1647255460000|2022-03-14 10:57:40|13783.37|13663.37|13784.53|13664.53|13784.53|13664.53|13783.22|13663.22|10
1647255470000|2022-03-14 10:57:50|13784.63|13664.63|13783.78|13663.78|13784.67|13664.67|13783.77|13663.77|6
1647255480000|2022-03-14 10:58:00|13783.77|13663.77|13784.23|13664.23|13784.49|13664.49|13783.77|13663.77|8
1647255490000|2022-03-14 10:58:10|13784.05|13664.05|13783.67|13663.67|13784.05|13664.05|13783.67|13663.67|6
1647255500000|2022-03-14 10:58:20|13784.09|13664.09|13783.16|13663.16|13784.09|13664.09|13783.16|13663.16|8
1647255510000|2022-03-14 10:58:30|13782.91|13662.91|13782.84|13662.84|13783.07|13663.07|13782.76|13662.76|7
1647255520000|2022-03-14 10:58:40|13782.77|13662.77|13783.41|13663.41|13783.41|13663.41|13782.69|13662.69|10
1647255530000|2022-03-14 10:58:50|13783.32|13663.32|13783.34|13663.34|13783.65|13663.65|13783.13|13663.13|10
1647255540000|2022-03-14 10:59:00|13783.5|13663.5|13782.7|13662.7|13783.5|13663.5|13782.66|13662.66|9
1647255550000|2022-03-14 10:59:10|13782.45|13662.45|13784.26|13664.26|13784.26|13664.26|13782.45|13662.45|9
1647255560000|2022-03-14 10:59:20|13784.33|13664.33|13786.27|13666.27|13786.27|13666.27|13784.33|13664.33|9
1647255570000|2022-03-14 10:59:30|13786.36|13666.36|13785.99|13665.99|13786.82|13666.82|13785.99|13665.99|8
1647255580000|2022-03-14 10:59:40|13786.69|13666.69|13786.66|13666.66|13786.8|13666.8|13786.33|13666.33|8
1647255590000|2022-03-14 10:59:50|13786.8|13666.8|13787.53|13667.53|13787.53|13667.53|13786.8|13666.8|9
1647255600000|2022-03-14 11:00:00|13787.54|13667.54|13785.89|13665.89|13787.59|13667.59|13785.89|13665.89|9
1647255610000|2022-03-14 11:00:10|13785.63|13665.63|13784.56|13664.56|13785.63|13665.63|13784.4|13664.4|10
1647255620000|2022-03-14 11:00:20|13784.66|13664.66|13785.3|13665.3|13785.31|13665.31|13784.66|13664.66|8
1647255630000|2022-03-14 11:00:30|13785.36|13665.36|13785.66|13665.66|13785.66|13665.66|13785.36|13665.36|8
1647255640000|2022-03-14 11:00:40|13785.77|13665.77|13790.7|13670.7|13790.7|13670.7|13785.77|13665.77|10
1647255650000|2022-03-14 11:00:50|13791.03|13671.03|13793.88|13673.88|13793.88|13673.88|13790.96|13670.96|10
1647255660000|2022-03-14 11:01:00|13794|13674|13793.76|13673.76|13794.22|13674.22|13793.73|13673.73|10
1647255670000|2022-03-14 11:01:10|13793.96|13673.96|13795.32|13675.32|13795.42|13675.42|13793.96|13673.96|10
1647255680000|2022-03-14 11:01:20|13796.03|13676.03|13795.4|13675.4|13796.67|13676.67|13795.4|13675.4|10
1647255690000|2022-03-14 11:01:30|13795.41|13675.41|13795.28|13675.28|13795.41|13675.41|13795.01|13675.01|9
1647255700000|2022-03-14 11:01:40|13795.45|13675.45|13796.77|13676.77|13796.83|13676.83|13795.45|13675.45|10
1647255710000|2022-03-14 11:01:50|13796.8|13676.8|13796.05|13676.05|13796.85|13676.85|13796.05|13676.05|9
1647255720000|2022-03-14 11:02:00|13795.99|13675.99|13794.38|13674.38|13796.1|13676.1|13794.38|13674.38|9
1647255730000|2022-03-14 11:02:10|13794.26|13674.26|13789.66|13669.66|13794.26|13674.26|13789.65|13669.65|10
1647255740000|2022-03-14 11:02:20|13789.19|13669.19|13787.4|13667.4|13789.25|13669.25|13787.4|13667.4|10
1647255750000|2022-03-14 11:02:30|13787.59|13667.59|13786.85|13666.85|13788|13668|13786.85|13666.85|9
1647255760000|2022-03-14 11:02:40|13786.81|13666.81|13784.86|13664.86|13786.81|13666.81|13784.86|13664.86|9
1647255770000|2022-03-14 11:02:50|13784.76|13664.76|13783.15|13663.15|13785.34|13665.34|13783.15|13663.15|10
1647255780000|2022-03-14 11:03:00|13783.21|13663.21|13783.16|13663.16|13783.6|13663.6|13783.16|13663.16|10
1647255790000|2022-03-14 11:03:10|13783.09|13663.09|13784.1|13664.1|13784.1|13664.1|13782.88|13662.88|9
1647255800000|2022-03-14 11:03:20|13783.65|13663.65|13784.66|13664.66|13784.66|13664.66|13783.65|13663.65|10
1647255810000|2022-03-14 11:03:30|13784.79|13664.79|13784.24|13664.24|13784.94|13664.94|13784.24|13664.24|9
1647255820000|2022-03-14 11:03:40|13784.13|13664.13|13782.82|13662.82|13784.13|13664.13|13782.66|13662.66|10
1647255830000|2022-03-14 11:03:50|13782.8|13662.8|13780.02|13660.02|13782.82|13662.82|13780.02|13660.02|10
1647255840000|2022-03-14 11:04:00|13779.86|13659.86|13779.83|13659.83|13779.86|13659.86|13779.59|13659.59|8
1647255850000|2022-03-14 11:04:10|13779.85|13659.85|13777.86|13657.86|13779.85|13659.85|13777.86|13657.86|9
1647255860000|2022-03-14 11:04:20|13777.78|13657.78|13777.45|13657.45|13777.78|13657.78|13777.05|13657.05|9
1647255870000|2022-03-14 11:04:30|13777.38|13657.38|13776.88|13656.88|13777.38|13657.38|13776.88|13656.88|10
1647255880000|2022-03-14 11:04:40|13776.86|13656.86|13776.34|13656.34|13776.96|13656.96|13775.85|13655.85|9
1647255890000|2022-03-14 11:04:50|13776.2|13656.2|13774.7|13654.7|13776.2|13656.2|13774.7|13654.7|10
1647255900000|2022-03-14 11:05:00|13774.58|13654.58|13769.9|13649.9|13774.58|13654.58|13769.9|13649.9|9
1647255910000|2022-03-14 11:05:10|13769.44|13649.44|13769.82|13649.82|13769.82|13649.82|13769.08|13649.08|10
1647255920000|2022-03-14 11:05:20|13770.46|13650.46|13772.01|13652.01|13772.01|13652.01|13770.4|13650.4|8
1647255930000|2022-03-14 11:05:30|13771.78|13651.78|13772.88|13652.88|13772.88|13652.88|13771.78|13651.78|10
1647255940000|2022-03-14 11:05:40|13772.61|13652.61|13771.77|13651.77|13772.61|13652.61|13771.77|13651.77|9
1647255950000|2022-03-14 11:05:50|13771.59|13651.59|13773.09|13653.09|13773.4|13653.4|13771.59|13651.59|10
1647255960000|2022-03-14 11:06:00|13773.41|13653.41|13773.04|13653.04|13773.49|13653.49|13772.81|13652.81|10
1647255970000|2022-03-14 11:06:10|13773.01|13653.01|13772.69|13652.69|13773.12|13653.12|13772.37|13652.37|9
1647255980000|2022-03-14 11:06:20|13772.65|13652.65|13773.02|13653.02|13773.02|13653.02|13772.65|13652.65|9
1647255990000|2022-03-14 11:06:30|13773.08|13653.08|13771.78|13651.78|13773.08|13653.08|13771.78|13651.78|9
1647256000000|2022-03-14 11:06:40|13771.83|13651.83|13770.18|13650.18|13771.85|13651.85|13770.18|13650.18|9
1647256010000|2022-03-14 11:06:50|13770.07|13650.07|13767.97|13647.97|13770.07|13650.07|13767.73|13647.73|10
1647256020000|2022-03-14 11:07:00|13767.49|13647.49|13764.25|13644.25|13767.49|13647.49|13764.25|13644.25|10
1647256030000|2022-03-14 11:07:10|13764|13644|13762.93|13642.93|13765.16|13645.16|13762.93|13642.93|10
1647256040000|2022-03-14 11:07:20|13762.03|13642.03|13761.28|13641.28|13762.03|13642.03|13761.28|13641.28|7
1647256050000|2022-03-14 11:07:30|13760.64|13640.64|13763.29|13643.29|13763.29|13643.29|13760.64|13640.64|10
1647256060000|2022-03-14 11:07:40|13763.21|13643.21|13763.57|13643.57|13763.57|13643.57|13763.21|13643.21|10
1647256070000|2022-03-14 11:07:50|13763.56|13643.56|13762.14|13642.14|13763.56|13643.56|13761.39|13641.39|10
1647256080000|2022-03-14 11:08:00|13761.77|13641.77|13762.15|13642.15|13762.15|13642.15|13761.75|13641.75|10
1647256090000|2022-03-14 11:08:10|13762.34|13642.34|13764.57|13644.57|13764.57|13644.57|13762.08|13642.08|10
1647256100000|2022-03-14 11:08:20|13764.68|13644.68|13765.33|13645.33|13765.53|13645.53|13764.68|13644.68|10
1647256110000|2022-03-14 11:08:30|13765.86|13645.86|13765.72|13645.72|13765.86|13645.86|13765.17|13645.17|9
1647256120000|2022-03-14 11:08:40|13765.45|13645.45|13765.1|13645.1|13765.47|13645.47|13765.1|13645.1|6
1647256130000|2022-03-14 11:08:50|13765.19|13645.19|13762.69|13642.69|13765.44|13645.44|13762.69|13642.69|10
1647256140000|2022-03-14 11:09:00|13762.28|13642.28|13761.15|13641.15|13762.28|13642.28|13760.71|13640.71|10
1647256150000|2022-03-14 11:09:10|13760.7|13640.7|13759.49|13639.49|13760.7|13640.7|13759.49|13639.49|8
1647256160000|2022-03-14 11:09:20|13759.3|13639.3|13759.13|13639.13|13759.3|13639.3|13758.97|13638.97|8
1647256170000|2022-03-14 11:09:30|13759.07|13639.07|13758.9|13638.9|13759.37|13639.37|13758.9|13638.9|7
1647256180000|2022-03-14 11:09:40|13758.97|13638.97|13756.9|13636.9|13759.07|13639.07|13756.9|13636.9|8
1647256190000|2022-03-14 11:09:50|13756.7|13636.7|13756.35|13636.35|13757.4|13637.4|13756.35|13636.35|9
1647256200000|2022-03-14 11:10:00|13756|13636|13755.33|13635.33|13756.11|13636.11|13755.3|13635.3|9
1647256210000|2022-03-14 11:10:10|13755.14|13635.14|13756.38|13636.38|13756.75|13636.75|13755.14|13635.14|10
1647256220000|2022-03-14 11:10:20|13756.83|13636.83|13756.79|13636.79|13756.83|13636.83|13756.48|13636.48|10
1647256230000|2022-03-14 11:10:30|13756.87|13636.87|13756.53|13636.53|13757.01|13637.01|13755.83|13635.83|10
1647256240000|2022-03-14 11:10:40|13756.8|13636.8|13756.69|13636.69|13756.8|13636.8|13756.52|13636.52|7
1647256250000|2022-03-14 11:10:50|13756.76|13636.76|13756.46|13636.46|13757.08|13637.08|13756.24|13636.24|10
1647256260000|2022-03-14 11:11:00|13756.57|13636.57|13757.04|13637.04|13757.2|13637.2|13756.57|13636.57|8
1647256270000|2022-03-14 11:11:10|13757.39|13637.39|13757.31|13637.31|13757.6|13637.6|13757.21|13637.21|8
1647256280000|2022-03-14 11:11:20|13758.04|13638.04|13757.47|13637.47|13758.15|13638.15|13757.39|13637.39|8
1647256290000|2022-03-14 11:11:30|13757.45|13637.45|13757.09|13637.09|13757.45|13637.45|13757.03|13637.03|9
1647256300000|2022-03-14 11:11:40|13757.01|13637.01|13756.49|13636.49|13757.31|13637.31|13756.36|13636.36|8
1647256310000|2022-03-14 11:11:50|13756.59|13636.59|13757.63|13637.63|13757.94|13637.94|13756.59|13636.59|10
1647256320000|2022-03-14 11:12:00|13757.59|13637.59|13758.86|13638.86|13758.97|13638.97|13757.5|13637.5|9
1647256330000|2022-03-14 11:12:10|13758.97|13638.97|13759.34|13639.34|13759.69|13639.69|13758.97|13638.97|10
1647256340000|2022-03-14 11:12:20|13759.48|13639.48|13757.96|13637.96|13759.48|13639.48|13757.96|13637.96|8
1647256350000|2022-03-14 11:12:30|13757.77|13637.77|13758.39|13638.39|13758.65|13638.65|13757.77|13637.77|9
1647256360000|2022-03-14 11:12:40|13758.36|13638.36|13758.62|13638.62|13758.62|13638.62|13758.34|13638.34|8
1647256370000|2022-03-14 11:12:50|13758.55|13638.55|13758.57|13638.57|13758.61|13638.61|13758.37|13638.37|7
1647256380000|2022-03-14 11:13:00|13758.66|13638.66|13759.23|13639.23|13759.23|13639.23|13758.64|13638.64|9
1647256390000|2022-03-14 11:13:10|13759.16|13639.16|13759.14|13639.14|13759.5|13639.5|13758.95|13638.95|9
1647256400000|2022-03-14 11:13:20|13759.19|13639.19|13760.65|13640.65|13760.65|13640.65|13759.19|13639.19|9
1647256410000|2022-03-14 11:13:30|13760.86|13640.86|13763.43|13643.43|13763.43|13643.43|13760.76|13640.76|7
1647256420000|2022-03-14 11:13:40|13763.73|13643.73|13768.19|13648.19|13768.19|13648.19|13763.7|13643.7|10
1647256430000|2022-03-14 11:13:50|13768.97|13648.97|13768.86|13648.86|13769.14|13649.14|13768.09|13648.09|9
1647256440000|2022-03-14 11:14:00|13769|13649|13770.67|13650.67|13771.02|13651.02|13769|13649|8
1647256450000|2022-03-14 11:14:10|13770.64|13650.64|13769.96|13649.96|13770.64|13650.64|13769.77|13649.77|9
1647256460000|2022-03-14 11:14:20|13769.95|13649.95|13770.58|13650.58|13770.65|13650.65|13769.82|13649.82|10
1647256470000|2022-03-14 11:14:30|13770.81|13650.81|13771.19|13651.19|13771.19|13651.19|13770.54|13650.54|8
1647256480000|2022-03-14 11:14:40|13771.2|13651.2|13770.99|13650.99|13771.6|13651.6|13770.82|13650.82|9
1647256490000|2022-03-14 11:14:50|13770.83|13650.83|13771.01|13651.01|13771.29|13651.29|13770.83|13650.83|10
1647256500000|2022-03-14 11:15:00|13771.35|13651.35|13771.2|13651.2|13771.45|13651.45|13770.98|13650.98|10
1647256510000|2022-03-14 11:15:10|13771.36|13651.36|13772.92|13652.92|13772.95|13652.95|13771.36|13651.36|10
1647256520000|2022-03-14 11:15:20|13772.75|13652.75|13775.77|13655.77|13775.77|13655.77|13772.75|13652.75|9
1647256530000|2022-03-14 11:15:30|13775.96|13655.96|13776.18|13656.18|13776.38|13656.38|13775.96|13655.96|10
1647256540000|2022-03-14 11:15:40|13776.21|13656.21|13775.82|13655.82|13776.25|13656.25|13775.82|13655.82|7
1647256550000|2022-03-14 11:15:50|13775.94|13655.94|13775.18|13655.18|13775.94|13655.94|13775.07|13655.07|9
1647256560000|2022-03-14 11:16:00|13775.01|13655.01|13774.85|13654.85|13775.01|13655.01|13774|13654|10
1647256570000|2022-03-14 11:16:10|13774.66|13654.66|13774.17|13654.17|13774.66|13654.66|13774.05|13654.05|9
1647256580000|2022-03-14 11:16:20|13774.38|13654.38|13774.81|13654.81|13774.85|13654.85|13774.38|13654.38|10
1647256590000|2022-03-14 11:16:30|13774.98|13654.98|13775.05|13655.05|13775.07|13655.07|13774.5|13654.5|10
1647256600000|2022-03-14 11:16:40|13775|13655|13775.23|13655.23|13775.23|13655.23|13774.66|13654.66|9
1647256610000|2022-03-14 11:16:50|13775.2|13655.2|13774.81|13654.81|13775.24|13655.24|13773.89|13653.89|9
1647256620000|2022-03-14 11:17:00|13775.13|13655.13|13774.52|13654.52|13775.13|13655.13|13774.52|13654.52|8
1647256630000|2022-03-14 11:17:10|13774.42|13654.42|13775.71|13655.71|13775.75|13655.75|13774.42|13654.42|9
1647256640000|2022-03-14 11:17:20|13776.13|13656.13|13779.61|13659.61|13779.61|13659.61|13776.13|13656.13|9
1647256650000|2022-03-14 11:17:30|13779.51|13659.51|13780.3|13660.3|13780.56|13660.56|13779.51|13659.51|10
1647256660000|2022-03-14 11:17:40|13780.27|13660.27|13780.95|13660.95|13780.95|13660.95|13780.12|13660.12|8
1647256670000|2022-03-14 11:17:50|13780.57|13660.57|13781.56|13661.56|13781.58|13661.58|13780.41|13660.41|10
1647256680000|2022-03-14 11:18:00|13781.48|13661.48|13783.07|13663.07|13783.22|13663.22|13781.48|13661.48|9
1647256690000|2022-03-14 11:18:10|13783.12|13663.12|13784.2|13664.2|13784.2|13664.2|13783.12|13663.12|8
1647256700000|2022-03-14 11:18:20|13784.73|13664.73|13787.58|13667.58|13787.58|13667.58|13784.73|13664.73|10
1647256710000|2022-03-14 11:18:30|13787.78|13667.78|13787.46|13667.46|13788.05|13668.05|13787.46|13667.46|9
1647256720000|2022-03-14 11:18:40|13787.71|13667.71|13788.94|13668.94|13788.94|13668.94|13787.71|13667.71|10
1647256730000|2022-03-14 11:18:50|13789.11|13669.11|13788.23|13668.23|13789.52|13669.52|13788.23|13668.23|10
1647256740000|2022-03-14 11:19:00|13788.07|13668.07|13787.59|13667.59|13788.46|13668.46|13787.59|13667.59|10
1647256750000|2022-03-14 11:19:10|13788.85|13668.85|13787.91|13667.91|13789.08|13669.08|13787.91|13667.91|9
1647256760000|2022-03-14 11:19:20|13787.65|13667.65|13785.59|13665.59|13787.65|13667.65|13785.59|13665.59|7
1647256770000|2022-03-14 11:19:30|13785.57|13665.57|13785.41|13665.41|13785.71|13665.71|13785.41|13665.41|10
1647256780000|2022-03-14 11:19:40|13785.53|13665.53|13786.84|13666.84|13786.84|13666.84|13785.47|13665.47|10
1647256790000|2022-03-14 11:19:50|13787.02|13667.02|13788.65|13668.65|13788.65|13668.65|13787.02|13667.02|9
1647256800000|2022-03-14 11:20:00|13788.73|13668.73|13789.4|13669.4|13789.63|13669.63|13788.73|13668.73|10
1647256810000|2022-03-14 11:20:10|13789.38|13669.38|13791.12|13671.12|13791.19|13671.19|13789.38|13669.38|9
1647256820000|2022-03-14 11:20:20|13791.11|13671.11|13790.44|13670.44|13791.11|13671.11|13789.98|13669.98|9
1647256830000|2022-03-14 11:20:30|13789.94|13669.94|13789.9|13669.9|13789.94|13669.94|13789.55|13669.55|10
1647256840000|2022-03-14 11:20:40|13789.62|13669.62|13789.84|13669.84|13790.06|13670.06|13789.62|13669.62|10
1647256850000|2022-03-14 11:20:50|13789.81|13669.81|13791.39|13671.39|13791.39|13671.39|13789.81|13669.81|8
1647256860000|2022-03-14 11:21:00|13792.08|13672.08|13793.2|13673.2|13793.2|13673.2|13792.08|13672.08|10
1647256870000|2022-03-14 11:21:10|13793.06|13673.06|13792.24|13672.24|13793.06|13673.06|13792.24|13672.24|9
1647256880000|2022-03-14 11:21:20|13792.13|13672.13|13790.38|13670.38|13792.13|13672.13|13790.27|13670.27|9
1647256890000|2022-03-14 11:21:30|13790.36|13670.36|13790.71|13670.71|13790.71|13670.71|13790.36|13670.36|6
1647256900000|2022-03-14 11:21:40|13790.75|13670.75|13789.44|13669.44|13790.75|13670.75|13789.43|13669.43|9
1647256910000|2022-03-14 11:21:50|13789.37|13669.37|13789.11|13669.11|13789.77|13669.77|13788.85|13668.85|10
1647256920000|2022-03-14 11:22:00|13788.96|13668.96|13790.01|13670.01|13790.01|13670.01|13788.96|13668.96|10
1647256930000|2022-03-14 11:22:10|13790.16|13670.16|13789.73|13669.73|13790.16|13670.16|13789.25|13669.25|9
1647256940000|2022-03-14 11:22:20|13789.79|13669.79|13789.76|13669.76|13790.18|13670.18|13789.67|13669.67|9
1647256950000|2022-03-14 11:22:30|13789.59|13669.59|13788.87|13668.87|13790.39|13670.39|13788.87|13668.87|9
1647256960000|2022-03-14 11:22:40|13788.57|13668.57|13788.96|13668.96|13788.96|13668.96|13788.43|13668.43|10
1647256970000|2022-03-14 11:22:50|13788.62|13668.62|13790.62|13670.62|13790.7|13670.7|13788.62|13668.62|9
1647256980000|2022-03-14 11:23:00|13790.45|13670.45|13793.11|13673.11|13793.57|13673.57|13790.45|13670.45|8
1647256990000|2022-03-14 11:23:10|13792.16|13672.16|13795.55|13675.55|13795.55|13675.55|13792.16|13672.16|10
1647257000000|2022-03-14 11:23:20|13795.5|13675.5|13790.99|13670.99|13795.5|13675.5|13790.99|13670.99|10
1647257010000|2022-03-14 11:23:30|13790.37|13670.37|13787.92|13667.92|13790.48|13670.48|13787.92|13667.92|10
1647257020000|2022-03-14 11:23:40|13787.82|13667.82|13789.13|13669.13|13789.13|13669.13|13787.68|13667.68|8
1647257030000|2022-03-14 11:23:50|13789.35|13669.35|13789.21|13669.21|13789.35|13669.35|13789.04|13669.04|7
1647257040000|2022-03-14 11:24:00|13789.15|13669.15|13789.08|13669.08|13789.36|13669.36|13788.92|13668.92|7
1647257050000|2022-03-14 11:24:10|13789.24|13669.24|13786.06|13666.06|13789.34|13669.34|13786.03|13666.03|8
1647257060000|2022-03-14 11:24:20|13786.02|13666.02|13785.79|13665.79|13786.02|13666.02|13785.73|13665.73|6
1647257070000|2022-03-14 11:24:30|13785.63|13665.63|13784.61|13664.61|13785.72|13665.72|13784.61|13664.61|9
1647257080000|2022-03-14 11:24:40|13784.58|13664.58|13781.63|13661.63|13784.58|13664.58|13781.63|13661.63|9
1647257090000|2022-03-14 11:24:50|13781.44|13661.44|13781.31|13661.31|13781.5|13661.5|13781.2|13661.2|9
1647257100000|2022-03-14 11:25:00|13781.34|13661.34|13781.35|13661.35|13781.62|13661.62|13781.03|13661.03|7
1647257110000|2022-03-14 11:25:10|13782|13662|13776.14|13656.14|13782.07|13662.07|13776.14|13656.14|10
1647257120000|2022-03-14 11:25:20|13776.19|13656.19|13770.4|13650.4|13776.19|13656.19|13770.2|13650.2|10
1647257130000|2022-03-14 11:25:30|13770.07|13650.07|13769.07|13649.07|13770.13|13650.13|13768.56|13648.56|10
1647257140000|2022-03-14 11:25:40|13769.14|13649.14|13769.02|13649.02|13769.16|13649.16|13767.89|13647.89|10
1647257150000|2022-03-14 11:25:50|13768.99|13648.99|13767.92|13647.92|13769.31|13649.31|13767.74|13647.74|9
1647257160000|2022-03-14 11:26:00|13768.25|13648.25|13768.71|13648.71|13769.32|13649.32|13768.25|13648.25|10
1647257170000|2022-03-14 11:26:10|13768.57|13648.57|13766.97|13646.97|13768.57|13648.57|13766.95|13646.95|10
1647257180000|2022-03-14 11:26:20|13767|13647|13766.14|13646.14|13767|13647|13766.14|13646.14|8
1647257190000|2022-03-14 11:26:30|13766.56|13646.56|13766.65|13646.65|13766.84|13646.84|13766.26|13646.26|10
1647257200000|2022-03-14 11:26:40|13766.59|13646.59|13767.07|13647.07|13767.07|13647.07|13766.52|13646.52|9
1647257210000|2022-03-14 11:26:50|13766.76|13646.76|13765|13645|13766.92|13646.92|13764.87|13644.87|8
1647257220000|2022-03-14 11:27:00|13764.9|13644.9|13765.38|13645.38|13765.38|13645.38|13763.64|13643.64|10
1647257230000|2022-03-14 11:27:10|13765.6|13645.6|13766.09|13646.09|13766.09|13646.09|13765.41|13645.41|8
1647257240000|2022-03-14 11:27:20|13766.18|13646.18|13764.86|13644.86|13766.3|13646.3|13764.64|13644.64|8
1647257250000|2022-03-14 11:27:30|13764.81|13644.81|13764.25|13644.25|13765.13|13645.13|13764.2|13644.2|10
1647257260000|2022-03-14 11:27:40|13764.12|13644.12|13764.19|13644.19|13764.19|13644.19|13763.43|13643.43|7
1647257270000|2022-03-14 11:27:50|13764.12|13644.12|13763.92|13643.92|13764.12|13644.12|13763.3|13643.3|8
1647257280000|2022-03-14 11:28:00|13763.82|13643.82|13765.03|13645.03|13765.34|13645.34|13763.66|13643.66|8
1647257290000|2022-03-14 11:28:10|13765.17|13645.17|13764.09|13644.09|13765.29|13645.29|13764.09|13644.09|9
1647257300000|2022-03-14 11:28:20|13764.06|13644.06|13764.07|13644.07|13764.31|13644.31|13763.84|13643.84|8
1647257310000|2022-03-14 11:28:30|13764.11|13644.11|13763.83|13643.83|13764.2|13644.2|13763.63|13643.63|8
1647257320000|2022-03-14 11:28:40|13763.78|13643.78|13762.73|13642.73|13763.78|13643.78|13762.73|13642.73|10
1647257330000|2022-03-14 11:28:50|13762.93|13642.93|13755.48|13635.48|13762.93|13642.93|13755.48|13635.48|10
1647257340000|2022-03-14 11:29:00|13755.36|13635.36|13753.39|13633.39|13755.37|13635.37|13753.39|13633.39|10
1647257350000|2022-03-14 11:29:10|13752.97|13632.97|13749.52|13629.52|13752.97|13632.97|13749.33|13629.33|9
1647257360000|2022-03-14 11:29:20|13749.56|13629.56|13746.12|13626.12|13749.56|13629.56|13745.87|13625.87|10
1647257370000|2022-03-14 11:29:30|13746.32|13626.32|13745.38|13625.38|13746.32|13626.32|13745.01|13625.01|10
1647257380000|2022-03-14 11:29:40|13745.56|13625.56|13742.55|13622.55|13745.63|13625.63|13742.55|13622.55|9
1647257390000|2022-03-14 11:29:50|13742.25|13622.25|13737.72|13617.72|13742.42|13622.42|13737.72|13617.72|9
1647257400000|2022-03-14 11:30:00|13738.39|13618.39|13733.77|13613.77|13738.44|13618.44|13733.77|13613.77|10
1647257410000|2022-03-14 11:30:10|13733.23|13613.23|13728.62|13608.62|13733.23|13613.23|13728.61|13608.61|9
1647257420000|2022-03-14 11:30:20|13728.57|13608.57|13732.75|13612.75|13732.75|13612.75|13728.53|13608.53|10
1647257430000|2022-03-14 11:30:30|13733.5|13613.5|13739.35|13619.35|13739.35|13619.35|13733.5|13613.5|9
1647257440000|2022-03-14 11:30:40|13740.37|13620.37|13739.91|13619.91|13740.76|13620.76|13739.85|13619.85|10
1647257450000|2022-03-14 11:30:50|13740.2|13620.2|13742.6|13622.6|13742.61|13622.61|13740.2|13620.2|10
1647257460000|2022-03-14 11:31:00|13742.74|13622.74|13743.19|13623.19|13743.86|13623.86|13742.74|13622.74|8
1647257470000|2022-03-14 11:31:10|13743.22|13623.22|13743.74|13623.74|13744.19|13624.19|13743.22|13623.22|8
1647257480000|2022-03-14 11:31:20|13743.84|13623.84|13742.41|13622.41|13743.84|13623.84|13742.41|13622.41|10
1647257490000|2022-03-14 11:31:30|13742.58|13622.58|13742.39|13622.39|13742.81|13622.81|13742.36|13622.36|10
1647257500000|2022-03-14 11:31:40|13742.22|13622.22|13736.87|13616.87|13742.31|13622.31|13736.87|13616.87|9
1647257510000|2022-03-14 11:31:50|13737.91|13617.91|13735.31|13615.31|13737.91|13617.91|13735.31|13615.31|10
1647257520000|2022-03-14 11:32:00|13734.94|13614.94|13736.12|13616.12|13736.12|13616.12|13734.94|13614.94|10
1647257530000|2022-03-14 11:32:10|13736.13|13616.13|13735.47|13615.47|13736.13|13616.13|13735.4|13615.4|10
1647257540000|2022-03-14 11:32:20|13735.48|13615.48|13734.86|13614.86|13735.48|13615.48|13734.67|13614.67|9
1647257550000|2022-03-14 11:32:30|13734.68|13614.68|13735.39|13615.39|13735.63|13615.63|13734.52|13614.52|10
1647257560000|2022-03-14 11:32:40|13735.06|13615.06|13733.11|13613.11|13735.06|13615.06|13733.11|13613.11|10
1647257570000|2022-03-14 11:32:50|13732.75|13612.75|13731.9|13611.9|13732.75|13612.75|13731.26|13611.26|10
1647257580000|2022-03-14 11:33:00|13732.14|13612.14|13731.77|13611.77|13732.14|13612.14|13731.77|13611.77|6
1647257590000|2022-03-14 11:33:10|13729.99|13609.99|13728.48|13608.48|13730.29|13610.29|13728.48|13608.48|10
1647257600000|2022-03-14 11:33:20|13728.49|13608.49|13728.82|13608.82|13728.82|13608.82|13727.64|13607.64|10
1647257610000|2022-03-14 11:33:30|13729.05|13609.05|13728|13608|13729.1|13609.1|13727.9|13607.9|10
1647257620000|2022-03-14 11:33:40|13728.03|13608.03|13727.54|13607.54|13728.21|13608.21|13727.42|13607.42|10
1647257630000|2022-03-14 11:33:50|13727.64|13607.64|13728.3|13608.3|13728.3|13608.3|13727.61|13607.61|9
1647257640000|2022-03-14 11:34:00|13728.67|13608.67|13727.09|13607.09|13728.67|13608.67|13727.09|13607.09|9
1647257650000|2022-03-14 11:34:10|13726.84|13606.84|13725.93|13605.93|13727.11|13607.11|13725.73|13605.73|9
1647257660000|2022-03-14 11:34:20|13725.99|13605.99|13726.75|13606.75|13726.75|13606.75|13725.8|13605.8|9
1647257670000|2022-03-14 11:34:30|13726.61|13606.61|13727.52|13607.52|13727.78|13607.78|13726.61|13606.61|10
1647257680000|2022-03-14 11:34:40|13727.36|13607.36|13724.16|13604.16|13727.45|13607.45|13724.07|13604.07|10
1647257690000|2022-03-14 11:34:50|13724.15|13604.15|13724.72|13604.72|13724.72|13604.72|13723.57|13603.57|10
1647257700000|2022-03-14 11:35:00|13725.77|13605.77|13726.52|13606.52|13726.65|13606.65|13725.77|13605.77|10
1647257710000|2022-03-14 11:35:10|13726.55|13606.55|13725.65|13605.65|13727.14|13607.14|13725.47|13605.47|10
1647257720000|2022-03-14 11:35:20|13725.32|13605.32|13722.81|13602.81|13725.51|13605.51|13722.81|13602.81|10
1647257730000|2022-03-14 11:35:30|13722.4|13602.4|13721.81|13601.81|13722.4|13602.4|13721.75|13601.75|10
1647257740000|2022-03-14 11:35:40|13721.67|13601.67|13721.42|13601.42|13721.68|13601.68|13721.26|13601.26|10
1647257750000|2022-03-14 11:35:50|13721.48|13601.48|13723.63|13603.63|13723.63|13603.63|13721.39|13601.39|9
1647257760000|2022-03-14 11:36:00|13724.46|13604.46|13725.15|13605.15|13725.38|13605.38|13724.35|13604.35|9
1647257770000|2022-03-14 11:36:10|13725.64|13605.64|13724.24|13604.24|13726.16|13606.16|13724.24|13604.24|9
1647257780000|2022-03-14 11:36:20|13723.82|13603.82|13723.37|13603.37|13723.82|13603.82|13723.37|13603.37|7
1647257790000|2022-03-14 11:36:30|13723.31|13603.31|13726.99|13606.99|13726.99|13606.99|13723.26|13603.26|8
1647257800000|2022-03-14 11:36:40|13727.29|13607.29|13729.61|13609.61|13729.61|13609.61|13727.29|13607.29|10
1647257810000|2022-03-14 11:36:50|13729.64|13609.64|13731.46|13611.46|13731.46|13611.46|13729.64|13609.64|10
1647257820000|2022-03-14 11:37:00|13731.43|13611.43|13729.87|13609.87|13731.46|13611.46|13729.8|13609.8|9
1647257830000|2022-03-14 11:37:10|13729.83|13609.83|13729.62|13609.62|13730.03|13610.03|13729.62|13609.62|9
1647257840000|2022-03-14 11:37:20|13729.76|13609.76|13728.38|13608.38|13729.76|13609.76|13727.8|13607.8|10
1647257850000|2022-03-14 11:37:30|13728.36|13608.36|13726.26|13606.26|13728.5|13608.5|13726.26|13606.26|10
1647257860000|2022-03-14 11:37:40|13725.06|13605.06|13726.06|13606.06|13726.06|13606.06|13725.06|13605.06|8
1647257870000|2022-03-14 11:37:50|13726.11|13606.11|13726.18|13606.18|13726.61|13606.61|13725.94|13605.94|10
1647257880000|2022-03-14 11:38:00|13726.37|13606.37|13726.07|13606.07|13726.65|13606.65|13726.07|13606.07|9
1647257890000|2022-03-14 11:38:10|13725.77|13605.77|13725.75|13605.75|13725.88|13605.88|13725.5|13605.5|9
1647257900000|2022-03-14 11:38:20|13725.72|13605.72|13724.97|13604.97|13725.72|13605.72|13724.97|13604.97|9
1647257910000|2022-03-14 11:38:30|13725.06|13605.06|13723.82|13603.82|13725.07|13605.07|13723.82|13603.82|9
1647257920000|2022-03-14 11:38:40|13723.58|13603.58|13722.95|13602.95|13723.71|13603.71|13722.95|13602.95|8
1647257930000|2022-03-14 11:38:50|13723.21|13603.21|13721.72|13601.72|13723.7|13603.7|13721.72|13601.72|10
1647257940000|2022-03-14 11:39:00|13720.87|13600.87|13719.6|13599.6|13721.19|13601.19|13719.6|13599.6|10
1647257950000|2022-03-14 11:39:10|13719.72|13599.72|13719.84|13599.84|13720.23|13600.23|13719.7|13599.7|10
1647257960000|2022-03-14 11:39:20|13720.31|13600.31|13719.79|13599.79|13720.45|13600.45|13719.79|13599.79|9
1647257970000|2022-03-14 11:39:30|13719.69|13599.69|13719.08|13599.08|13719.96|13599.96|13719.08|13599.08|9
1647257980000|2022-03-14 11:39:40|13719.32|13599.32|13720.05|13600.05|13720.05|13600.05|13719.18|13599.18|10
1647257990000|2022-03-14 11:39:50|13720.01|13600.01|13719.07|13599.07|13720.22|13600.22|13719.07|13599.07|8
1647258000000|2022-03-14 11:40:00|13718.84|13598.84|13719.45|13599.45|13719.94|13599.94|13718.84|13598.84|10
1647258010000|2022-03-14 11:40:10|13719.4|13599.4|13719.51|13599.51|13719.96|13599.96|13719.38|13599.38|10
1647258020000|2022-03-14 11:40:20|13719.78|13599.78|13719.26|13599.26|13719.78|13599.78|13719.17|13599.17|10
1647258030000|2022-03-14 11:40:30|13719.43|13599.43|13717.24|13597.24|13719.43|13599.43|13717.24|13597.24|9
1647258040000|2022-03-14 11:40:40|13717.14|13597.14|13716.87|13596.87|13717.33|13597.33|13716.61|13596.61|10
1647258050000|2022-03-14 11:40:50|13717.17|13597.17|13719.05|13599.05|13719.05|13599.05|13717.06|13597.06|9
1647258060000|2022-03-14 11:41:00|13719.86|13599.86|13719.53|13599.53|13720.2|13600.2|13719.2|13599.2|10
1647258070000|2022-03-14 11:41:10|13719.45|13599.45|13722.16|13602.16|13722.16|13602.16|13719.45|13599.45|10
1647258080000|2022-03-14 11:41:20|13722.19|13602.19|13724.86|13604.86|13724.86|13604.86|13722.19|13602.19|9
1647258090000|2022-03-14 11:41:30|13724.81|13604.81|13725.87|13605.87|13726.03|13606.03|13724.04|13604.04|10
1647258100000|2022-03-14 11:41:40|13726.09|13606.09|13726.02|13606.02|13726.26|13606.26|13726|13606|8
1647258110000|2022-03-14 11:41:50|13726.01|13606.01|13725.89|13605.89|13726.43|13606.43|13725.89|13605.89|8
1647258120000|2022-03-14 11:42:00|13725.72|13605.72|13725.8|13605.8|13725.8|13605.8|13725.36|13605.36|10
1647258130000|2022-03-14 11:42:10|13725.53|13605.53|13727.91|13607.91|13727.91|13607.91|13725.36|13605.36|8
1647258140000|2022-03-14 11:42:20|13729.17|13609.17|13730.67|13610.67|13730.9|13610.9|13729.17|13609.17|10
1647258150000|2022-03-14 11:42:30|13730.78|13610.78|13731.45|13611.45|13731.45|13611.45|13730.61|13610.61|8
1647258160000|2022-03-14 11:42:40|13730.39|13610.39|13729.87|13609.87|13730.61|13610.61|13729.61|13609.61|10
1647258170000|2022-03-14 11:42:50|13730.07|13610.07|13729.52|13609.52|13730.52|13610.52|13729.52|13609.52|10
1647258180000|2022-03-14 11:43:00|13729.58|13609.58|13730.17|13610.17|13730.17|13610.17|13729.14|13609.14|9
1647258190000|2022-03-14 11:43:10|13730.11|13610.11|13729.2|13609.2|13730.11|13610.11|13728.95|13608.95|8
1647258200000|2022-03-14 11:43:20|13728.31|13608.31|13727.28|13607.28|13728.31|13608.31|13727.21|13607.21|10
1647258210000|2022-03-14 11:43:30|13725.96|13605.96|13724.91|13604.91|13725.96|13605.96|13724.66|13604.66|8
1647258220000|2022-03-14 11:43:40|13724.29|13604.29|13724.56|13604.56|13724.65|13604.65|13723.84|13603.84|10
1647258230000|2022-03-14 11:43:50|13724.64|13604.64|13725.26|13605.26|13725.26|13605.26|13724.64|13604.64|9
1647258240000|2022-03-14 11:44:00|13725.38|13605.38|13725.04|13605.04|13725.38|13605.38|13724.29|13604.29|10
1647258250000|2022-03-14 11:44:10|13724.9|13604.9|13725.77|13605.77|13725.77|13605.77|13724.9|13604.9|9
1647258260000|2022-03-14 11:44:20|13725.54|13605.54|13727.94|13607.94|13728.96|13608.96|13725.54|13605.54|10
1647258270000|2022-03-14 11:44:30|13727.29|13607.29|13727|13607|13727.77|13607.77|13726.86|13606.86|7
1647258280000|2022-03-14 11:44:40|13726.94|13606.94|13727.12|13607.12|13727.52|13607.52|13726.94|13606.94|8
1647258290000|2022-03-14 11:44:50|13727.03|13607.03|13725.13|13605.13|13727.03|13607.03|13725.13|13605.13|9
1647258300000|2022-03-14 11:45:00|13725.15|13605.15|13715.35|13595.35|13725.15|13605.15|13715.29|13595.29|10
1647258310000|2022-03-14 11:45:10|13713.66|13593.66|13714.19|13594.19|13714.19|13594.19|13713.59|13593.59|8
1647258320000|2022-03-14 11:45:20|13714.37|13594.37|13716.61|13596.61|13716.87|13596.87|13714.37|13594.37|10
1647258330000|2022-03-14 11:45:30|13716.88|13596.88|13715.56|13595.56|13716.89|13596.89|13715.35|13595.35|10
1647258340000|2022-03-14 11:45:40|13715.7|13595.7|13718.2|13598.2|13718.2|13598.2|13715.7|13595.7|9
1647258350000|2022-03-14 11:45:50|13718.21|13598.21|13718|13598|13718.57|13598.57|13718|13598|9
1647258360000|2022-03-14 11:46:00|13717.97|13597.97|13717.36|13597.36|13717.97|13597.97|13717.36|13597.36|10
1647258370000|2022-03-14 11:46:10|13717.45|13597.45|13716.23|13596.23|13717.81|13597.81|13715.58|13595.58|10
1647258380000|2022-03-14 11:46:20|13716.27|13596.27|13715.6|13595.6|13716.27|13596.27|13715.57|13595.57|9
1647258390000|2022-03-14 11:46:30|13715.28|13595.28|13714.18|13594.18|13715.41|13595.41|13714.18|13594.18|8
1647258400000|2022-03-14 11:46:40|13714.24|13594.24|13711.78|13591.78|13714.24|13594.24|13711.08|13591.08|10
1647258410000|2022-03-14 11:46:50|13710.21|13590.21|13709.3|13589.3|13710.6|13590.6|13708.97|13588.97|10
1647258420000|2022-03-14 11:47:00|13709.34|13589.34|13715.34|13595.34|13715.34|13595.34|13709.34|13589.34|10
1647258430000|2022-03-14 11:47:10|13715.71|13595.71|13716.38|13596.38|13716.39|13596.39|13715.71|13595.71|10
1647258440000|2022-03-14 11:47:20|13716.29|13596.29|13716.49|13596.49|13716.57|13596.57|13716.25|13596.25|9
1647258450000|2022-03-14 11:47:30|13716.58|13596.58|13717.25|13597.25|13717.25|13597.25|13716.36|13596.36|8
1647258460000|2022-03-14 11:47:40|13717.28|13597.28|13716.57|13596.57|13717.28|13597.28|13716.57|13596.57|10
1647258470000|2022-03-14 11:47:50|13716.29|13596.29|13716.46|13596.46|13716.46|13596.46|13716.29|13596.29|8
1647258480000|2022-03-14 11:48:00|13716.55|13596.55|13715.31|13595.31|13716.87|13596.87|13714.99|13594.99|10
1647258490000|2022-03-14 11:48:10|13715.04|13595.04|13713.73|13593.73|13715.22|13595.22|13713.68|13593.68|9
1647258500000|2022-03-14 11:48:20|13712.81|13592.81|13711.19|13591.19|13712.81|13592.81|13711.1|13591.1|10
1647258510000|2022-03-14 11:48:30|13711.41|13591.41|13709.49|13589.49|13711.41|13591.41|13709.49|13589.49|10
1647258520000|2022-03-14 11:48:40|13709.18|13589.18|13709.01|13589.01|13710.01|13590.01|13709.01|13589.01|9
1647258530000|2022-03-14 11:48:50|13708.75|13588.75|13705.22|13585.22|13708.75|13588.75|13705.22|13585.22|9
1647258540000|2022-03-14 11:49:00|13704.27|13584.27|13699.09|13579.09|13704.27|13584.27|13699.09|13579.09|10
1647258550000|2022-03-14 11:49:10|13699.15|13579.15|13700.87|13580.87|13700.87|13580.87|13699.15|13579.15|8
1647258560000|2022-03-14 11:49:20|13701.47|13581.47|13700.68|13580.68|13701.79|13581.79|13700.46|13580.46|10
1647258570000|2022-03-14 11:49:30|13700.59|13580.59|13701.68|13581.68|13701.68|13581.68|13700.59|13580.59|9
1647258580000|2022-03-14 11:49:40|13701.4|13581.4|13701.95|13581.95|13702.32|13582.32|13701.24|13581.24|10
1647258590000|2022-03-14 11:49:50|13702.14|13582.14|13701.59|13581.59|13702.15|13582.15|13701.59|13581.59|9
1647258600000|2022-03-14 11:50:00|13701.73|13581.73|13701.17|13581.17|13702.51|13582.51|13701.17|13581.17|7
1647258610000|2022-03-14 11:50:10|13701.31|13581.31|13701.45|13581.45|13702.21|13582.21|13701.26|13581.26|10
1647258620000|2022-03-14 11:50:20|13701.43|13581.43|13702.68|13582.68|13703.55|13583.55|13701.43|13581.43|10
1647258630000|2022-03-14 11:50:30|13703.02|13583.02|13703.23|13583.23|13703.25|13583.25|13702.95|13582.95|8
1647258640000|2022-03-14 11:50:40|13702.34|13582.34|13702.05|13582.05|13702.62|13582.62|13701.94|13581.94|9
1647258650000|2022-03-14 11:50:50|13701.72|13581.72|13703.56|13583.56|13703.56|13583.56|13701.72|13581.72|10
1647258660000|2022-03-14 11:51:00|13703.5|13583.5|13701.58|13581.58|13703.64|13583.64|13701.58|13581.58|9
1647258670000|2022-03-14 11:51:10|13701.56|13581.56|13699.81|13579.81|13701.56|13581.56|13699.77|13579.77|10
1647258680000|2022-03-14 11:51:20|13699.8|13579.8|13699.94|13579.94|13700.33|13580.33|13699.58|13579.58|10
1647258690000|2022-03-14 11:51:30|13699.96|13579.96|13700.34|13580.34|13700.36|13580.36|13699.96|13579.96|10
1647258700000|2022-03-14 11:51:40|13700.32|13580.32|13700.02|13580.02|13700.84|13580.84|13699.97|13579.97|10
1647258710000|2022-03-14 11:51:50|13700.21|13580.21|13702.7|13582.7|13702.7|13582.7|13700.21|13580.21|10
1647258720000|2022-03-14 11:52:00|13702.93|13582.93|13704.98|13584.98|13704.98|13584.98|13702.93|13582.93|10
1647258730000|2022-03-14 11:52:10|13706.1|13586.1|13706.46|13586.46|13707.07|13587.07|13706.1|13586.1|9
1647258740000|2022-03-14 11:52:20|13706.14|13586.14|13705.55|13585.55|13706.14|13586.14|13705.45|13585.45|10
1647258750000|2022-03-14 11:52:30|13705.71|13585.71|13705.79|13585.79|13705.79|13585.79|13705.71|13585.71|9
1647258760000|2022-03-14 11:52:40|13705.82|13585.82|13705.86|13585.86|13705.86|13585.86|13705.61|13585.61|8
1647258770000|2022-03-14 11:52:50|13705.62|13585.62|13705.1|13585.1|13705.62|13585.62|13704.17|13584.17|10
1647258780000|2022-03-14 11:53:00|13705.09|13585.09|13706.95|13586.95|13706.95|13586.95|13705.09|13585.09|9
1647258790000|2022-03-14 11:53:10|13706.92|13586.92|13707.84|13587.84|13707.89|13587.89|13706.77|13586.77|6
1647258800000|2022-03-14 11:53:20|13707.78|13587.78|13707.52|13587.52|13707.78|13587.78|13707.43|13587.43|9
1647258810000|2022-03-14 11:53:30|13707.35|13587.35|13708.29|13588.29|13708.31|13588.31|13707.28|13587.28|10
1647258820000|2022-03-14 11:53:40|13708.89|13588.89|13708.18|13588.18|13708.89|13588.89|13708.16|13588.16|7
1647258830000|2022-03-14 11:53:50|13708.19|13588.19|13708.33|13588.33|13708.54|13588.54|13708.18|13588.18|6
1647258840000|2022-03-14 11:54:00|13708.29|13588.29|13708.06|13588.06|13708.29|13588.29|13707.9|13587.9|6
1647258850000|2022-03-14 11:54:10|13708.25|13588.25|13707.9|13587.9|13708.41|13588.41|13707.62|13587.62|10
1647258860000|2022-03-14 11:54:20|13707.12|13587.12|13706.93|13586.93|13707.12|13587.12|13706.02|13586.02|10
1647258870000|2022-03-14 11:54:30|13706.8|13586.8|13706.95|13586.95|13706.99|13586.99|13706.8|13586.8|9
1647258880000|2022-03-14 11:54:40|13706.94|13586.94|13707.2|13587.2|13707.51|13587.51|13706.53|13586.53|9
1647258890000|2022-03-14 11:54:50|13706.91|13586.91|13706.88|13586.88|13707.38|13587.38|13706.88|13586.88|8
1647258900000|2022-03-14 11:55:00|13707.03|13587.03|13707.11|13587.11|13707.4|13587.4|13706.9|13586.9|9
1647258910000|2022-03-14 11:55:10|13707.21|13587.21|13707.14|13587.14|13707.8|13587.8|13706.3|13586.3|9
1647258920000|2022-03-14 11:55:20|13707.25|13587.25|13708.64|13588.64|13708.81|13588.81|13707.25|13587.25|10
1647258930000|2022-03-14 11:55:30|13709.25|13589.25|13708.82|13588.82|13709.32|13589.32|13708.82|13588.82|9
1647258940000|2022-03-14 11:55:40|13709.07|13589.07|13709.16|13589.16|13709.16|13589.16|13708.8|13588.8|8
1647258950000|2022-03-14 11:55:50|13709.67|13589.67|13712.08|13592.08|13712.46|13592.46|13709.3|13589.3|9
1647258960000|2022-03-14 11:56:00|13712.11|13592.11|13713.48|13593.48|13713.48|13593.48|13712.11|13592.11|10
1647258970000|2022-03-14 11:56:10|13713.26|13593.26|13712.11|13592.11|13713.64|13593.64|13712.09|13592.09|8
1647258980000|2022-03-14 11:56:20|13712.15|13592.15|13712.16|13592.16|13712.41|13592.41|13711.07|13591.07|8
1647258990000|2022-03-14 11:56:30|13711.74|13591.74|13713.12|13593.12|13713.46|13593.46|13711.74|13591.74|8
1647259000000|2022-03-14 11:56:40|13713.15|13593.15|13713.73|13593.73|13713.85|13593.85|13713.15|13593.15|7
1647259010000|2022-03-14 11:56:50|13713.45|13593.45|13713.86|13593.86|13714.04|13594.04|13713.45|13593.45|8
1647259020000|2022-03-14 11:57:00|13713.85|13593.85|13714.75|13594.75|13715.14|13595.14|13713.85|13593.85|10
1647259030000|2022-03-14 11:57:10|13714.27|13594.27|13713.32|13593.32|13714.83|13594.83|13713.15|13593.15|9
1647259040000|2022-03-14 11:57:20|13713.17|13593.17|13711.28|13591.28|13713.21|13593.21|13711.28|13591.28|10
1647259050000|2022-03-14 11:57:30|13711.29|13591.29|13709.82|13589.82|13711.29|13591.29|13709.82|13589.82|9
1647259060000|2022-03-14 11:57:40|13709.57|13589.57|13709.54|13589.54|13709.6|13589.6|13709.38|13589.38|10
1647259070000|2022-03-14 11:57:50|13709.46|13589.46|13708.9|13588.9|13709.64|13589.64|13708.9|13588.9|8
1647259080000|2022-03-14 11:58:00|13708.94|13588.94|13708.63|13588.63|13709.02|13589.02|13708.28|13588.28|9
1647259090000|2022-03-14 11:58:10|13709.72|13589.72|13711.89|13591.89|13711.89|13591.89|13709.72|13589.72|9
1647259100000|2022-03-14 11:58:20|13710.52|13590.52|13711.78|13591.78|13711.87|13591.87|13710.46|13590.46|9
1647259110000|2022-03-14 11:58:30|13712.04|13592.04|13711.22|13591.22|13712.04|13592.04|13710.91|13590.91|9
1647259120000|2022-03-14 11:58:40|13710.87|13590.87|13711.66|13591.66|13712.01|13592.01|13710.86|13590.86|8
1647259130000|2022-03-14 11:58:50|13712.01|13592.01|13710.53|13590.53|13712.4|13592.4|13710.53|13590.53|10
1647259140000|2022-03-14 11:59:00|13711.3|13591.3|13711.73|13591.73|13711.76|13591.76|13711.24|13591.24|10
1647259150000|2022-03-14 11:59:10|13712.16|13592.16|13711.33|13591.33|13712.4|13592.4|13711.33|13591.33|9
1647259160000|2022-03-14 11:59:20|13711.37|13591.37|13709.28|13589.28|13711.37|13591.37|13709.28|13589.28|9
1647259170000|2022-03-14 11:59:30|13709.22|13589.22|13707.85|13587.85|13709.22|13589.22|13707.65|13587.65|9
1647259180000|2022-03-14 11:59:40|13707.7|13587.7|13706.61|13586.61|13707.83|13587.83|13706.61|13586.61|10
1647259190000|2022-03-14 11:59:50|13706.46|13586.46|13704.65|13584.65|13706.46|13586.46|13703.93|13583.93|8
1647259200000|2022-03-14 12:00:00|13704.68|13584.68|13701.26|13581.26|13704.74|13584.74|13701.26|13581.26|9
1647259210000|2022-03-14 12:00:10|13701.37|13581.37|13697.49|13577.49|13701.37|13581.37|13696.53|13576.53|10
1647259220000|2022-03-14 12:00:20|13698.08|13578.08|13698.62|13578.62|13698.68|13578.68|13697.15|13577.15|10
1647259230000|2022-03-14 12:00:30|13699.07|13579.07|13700.29|13580.29|13700.29|13580.29|13699.07|13579.07|10
1647259240000|2022-03-14 12:00:40|13700.05|13580.05|13701.91|13581.91|13702.21|13582.21|13700.05|13580.05|8
1647259250000|2022-03-14 12:00:50|13702.68|13582.68|13702.97|13582.97|13702.97|13582.97|13701.78|13581.78|8
1647259260000|2022-03-14 12:01:00|13702.91|13582.91|13705.09|13585.09|13705.09|13585.09|13702.91|13582.91|10
1647259270000|2022-03-14 12:01:10|13705.15|13585.15|13704.5|13584.5|13705.62|13585.62|13704.5|13584.5|10
1647259280000|2022-03-14 12:01:20|13704.3|13584.3|13705.37|13585.37|13705.41|13585.41|13704.03|13584.03|9
1647259290000|2022-03-14 12:01:30|13705.58|13585.58|13709.05|13589.05|13709.05|13589.05|13705.58|13585.58|9
1647259300000|2022-03-14 12:01:40|13709.19|13589.19|13710.62|13590.62|13710.62|13590.62|13708.99|13588.99|10
1647259310000|2022-03-14 12:01:50|13710.81|13590.81|13711.09|13591.09|13711.62|13591.62|13710.81|13590.81|10
1647259320000|2022-03-14 12:02:00|13711.63|13591.63|13711.12|13591.12|13712.09|13592.09|13711.12|13591.12|8
1647259330000|2022-03-14 12:02:10|13711.32|13591.32|13711.35|13591.35|13711.77|13591.77|13711.32|13591.32|10
1647259340000|2022-03-14 12:02:20|13711.39|13591.39|13709.2|13589.2|13711.6|13591.6|13709.14|13589.14|10
1647259350000|2022-03-14 12:02:30|13708.95|13588.95|13709.08|13589.08|13709.08|13589.08|13708.6|13588.6|10
1647259360000|2022-03-14 12:02:40|13709.86|13589.86|13709.95|13589.95|13710.04|13590.04|13709.86|13589.86|9
1647259370000|2022-03-14 12:02:50|13709.56|13589.56|13708.54|13588.54|13709.85|13589.85|13708.52|13588.52|10
1647259380000|2022-03-14 12:03:00|13707.37|13587.37|13705.17|13585.17|13707.42|13587.42|13705.12|13585.12|10
1647259390000|2022-03-14 12:03:10|13705.14|13585.14|13703.3|13583.3|13705.14|13585.14|13703.23|13583.23|10
1647259400000|2022-03-14 12:03:20|13703.22|13583.22|13703.83|13583.83|13703.83|13583.83|13703.22|13583.22|8
1647259410000|2022-03-14 12:03:30|13705|13585|13705.98|13585.98|13706.33|13586.33|13704.51|13584.51|10
1647259420000|2022-03-14 12:03:40|13705.52|13585.52|13705.21|13585.21|13706.37|13586.37|13705.21|13585.21|10
1647259430000|2022-03-14 12:03:50|13705.32|13585.32|13706.36|13586.36|13706.36|13586.36|13705.22|13585.22|10
1647259440000|2022-03-14 12:04:00|13705.78|13585.78|13705.61|13585.61|13706.09|13586.09|13705.61|13585.61|9
1647259450000|2022-03-14 12:04:10|13705.7|13585.7|13706.93|13586.93|13707.13|13587.13|13705.7|13585.7|10
1647259460000|2022-03-14 12:04:20|13705.92|13585.92|13704.93|13584.93|13705.92|13585.92|13704.78|13584.78|10
1647259470000|2022-03-14 12:04:30|13705.46|13585.46|13707.28|13587.28|13707.45|13587.45|13705.12|13585.12|10
1647259480000|2022-03-14 12:04:40|13707.3|13587.3|13705.9|13585.9|13707.3|13587.3|13705.83|13585.83|9
1647259490000|2022-03-14 12:04:50|13705.94|13585.94|13703.96|13583.96|13706.92|13586.92|13703.83|13583.83|10
1647259500000|2022-03-14 12:05:00|13704.19|13584.19|13704.42|13584.42|13705.78|13585.78|13703.2|13583.2|10
1647259510000|2022-03-14 12:05:10|13704.29|13584.29|13707.1|13587.1|13707.1|13587.1|13704.29|13584.29|10
1647259520000|2022-03-14 12:05:20|13707.4|13587.4|13705.35|13585.35|13707.4|13587.4|13705.35|13585.35|9
1647259530000|2022-03-14 12:05:30|13705.28|13585.28|13705.69|13585.69|13705.7|13585.7|13705.13|13585.13|10
1647259540000|2022-03-14 12:05:40|13705.59|13585.59|13707.25|13587.25|13707.27|13587.27|13705.59|13585.59|10
1647259550000|2022-03-14 12:05:50|13706.69|13586.69|13708.01|13588.01|13708.22|13588.22|13706.69|13586.69|9
1647259560000|2022-03-14 12:06:00|13707.81|13587.81|13707.57|13587.57|13707.92|13587.92|13707.57|13587.57|7
1647259570000|2022-03-14 12:06:10|13707.56|13587.56|13706.85|13586.85|13707.56|13587.56|13706.33|13586.33|8
1647259580000|2022-03-14 12:06:20|13707.19|13587.19|13708.49|13588.49|13708.49|13588.49|13707.19|13587.19|10
1647259590000|2022-03-14 12:06:30|13708.74|13588.74|13708.62|13588.62|13708.95|13588.95|13708.21|13588.21|9
1647259600000|2022-03-14 12:06:40|13708.81|13588.81|13709.3|13589.3|13709.3|13589.3|13708.74|13588.74|7
1647259610000|2022-03-14 12:06:50|13709.18|13589.18|13708.46|13588.46|13709.58|13589.58|13707.71|13587.71|8
1647259620000|2022-03-14 12:07:00|13707.97|13587.97|13707.84|13587.84|13708.54|13588.54|13707.56|13587.56|9
1647259630000|2022-03-14 12:07:10|13707.71|13587.71|13707.78|13587.78|13707.99|13587.99|13707.7|13587.7|10
1647259640000|2022-03-14 12:07:20|13707.77|13587.77|13708.14|13588.14|13708.56|13588.56|13707.77|13587.77|8
1647259650000|2022-03-14 12:07:30|13708.29|13588.29|13708.08|13588.08|13708.3|13588.3|13707.56|13587.56|9
1647259660000|2022-03-14 12:07:40|13707.84|13587.84|13708.97|13588.97|13708.97|13588.97|13707.81|13587.81|10
1647259670000|2022-03-14 12:07:50|13709.17|13589.17|13711.38|13591.38|13711.38|13591.38|13709.12|13589.12|10
1647259680000|2022-03-14 12:08:00|13711.54|13591.54|13712.18|13592.18|13712.18|13592.18|13711.54|13591.54|8
1647259690000|2022-03-14 12:08:10|13712.35|13592.35|13711.39|13591.39|13712.46|13592.46|13711.38|13591.38|9
1647259700000|2022-03-14 12:08:20|13711.23|13591.23|13712.02|13592.02|13712.06|13592.06|13711|13591|10
1647259710000|2022-03-14 12:08:30|13712.24|13592.24|13712.95|13592.95|13712.95|13592.95|13711.91|13591.91|10
1647259720000|2022-03-14 12:08:40|13713.07|13593.07|13714.39|13594.39|13714.39|13594.39|13713|13593|7
1647259730000|2022-03-14 12:08:50|13714.09|13594.09|13713.46|13593.46|13714.09|13594.09|13713.25|13593.25|10
1647259740000|2022-03-14 12:09:00|13713.52|13593.52|13717.84|13597.84|13717.84|13597.84|13713.51|13593.51|9
1647259750000|2022-03-14 12:09:10|13717.97|13597.97|13717.88|13597.88|13718.61|13598.61|13717.42|13597.42|10
1647259760000|2022-03-14 12:09:20|13717.97|13597.97|13716.64|13596.64|13717.99|13597.99|13716.58|13596.58|9
1647259770000|2022-03-14 12:09:30|13716.9|13596.9|13716.87|13596.87|13716.9|13596.9|13715.96|13595.96|10
1647259780000|2022-03-14 12:09:40|13716.18|13596.18|13713.61|13593.61|13716.2|13596.2|13713.57|13593.57|10
1647259790000|2022-03-14 12:09:50|13713.76|13593.76|13713.71|13593.71|13713.76|13593.76|13712.69|13592.69|10
1647259800000|2022-03-14 12:10:00|13713.72|13593.72|13713.26|13593.26|13713.75|13593.75|13713.2|13593.2|8
1647259810000|2022-03-14 12:10:10|13713.35|13593.35|13713|13593|13714.16|13594.16|13712.91|13592.91|10
1647259820000|2022-03-14 12:10:20|13713.09|13593.09|13709.33|13589.33|13713.09|13593.09|13709.33|13589.33|10
1647259830000|2022-03-14 12:10:30|13708.54|13588.54|13704.24|13584.24|13708.6|13588.6|13704.24|13584.24|10
1647259840000|2022-03-14 12:10:40|13704.39|13584.39|13702.66|13582.66|13704.39|13584.39|13702.66|13582.66|10
1647259850000|2022-03-14 12:10:50|13702.54|13582.54|13701.19|13581.19|13702.54|13582.54|13700.94|13580.94|10
1647259860000|2022-03-14 12:11:00|13701.3|13581.3|13699.25|13579.25|13701.3|13581.3|13699.15|13579.15|10
1647259870000|2022-03-14 12:11:10|13698.56|13578.56|13697.91|13577.91|13698.66|13578.66|13697.91|13577.91|9
1647259880000|2022-03-14 12:11:20|13696.81|13576.81|13694.31|13574.31|13697|13577|13694.31|13574.31|9
1647259890000|2022-03-14 12:11:30|13694.38|13574.38|13693.46|13573.46|13694.38|13574.38|13693.46|13573.46|10
1647259900000|2022-03-14 12:11:40|13693.34|13573.34|13688.11|13568.11|13693.34|13573.34|13687.97|13567.97|10
1647259910000|2022-03-14 12:11:50|13687.07|13567.07|13682.44|13562.44|13687.07|13567.07|13682.11|13562.11|9
1647259920000|2022-03-14 12:12:00|13683.06|13563.06|13681.85|13561.85|13683.06|13563.06|13681.85|13561.85|9
1647259930000|2022-03-14 12:12:10|13681.79|13561.79|13680.31|13560.31|13682.02|13562.02|13680.31|13560.31|9
1647259940000|2022-03-14 12:12:20|13680.06|13560.06|13680.24|13560.24|13680.24|13560.24|13679.76|13559.76|10
1647259950000|2022-03-14 12:12:30|13679.66|13559.66|13680.76|13560.76|13681.11|13561.11|13679.66|13559.66|10
1647259960000|2022-03-14 12:12:40|13681.11|13561.11|13682.95|13562.95|13682.95|13562.95|13681.11|13561.11|9
1647259970000|2022-03-14 12:12:50|13683.02|13563.02|13683.02|13563.02|13683.68|13563.68|13682.45|13562.45|10
1647259980000|2022-03-14 12:13:00|13682.85|13562.85|13682.74|13562.74|13682.85|13562.85|13682.14|13562.14|9
1647259990000|2022-03-14 12:13:10|13682.78|13562.78|13682.19|13562.19|13682.92|13562.92|13682.01|13562.01|10
1647260000000|2022-03-14 12:13:20|13682.13|13562.13|13679.91|13559.91|13682.13|13562.13|13679.91|13559.91|10
1647260010000|2022-03-14 12:13:30|13679.56|13559.56|13678.3|13558.3|13679.56|13559.56|13677.9|13557.9|9
1647260020000|2022-03-14 12:13:40|13678.52|13558.52|13675.83|13555.83|13678.52|13558.52|13675.83|13555.83|10
1647260030000|2022-03-14 12:13:50|13675.79|13555.79|13673|13553|13676.03|13556.03|13673|13553|10
1647260040000|2022-03-14 12:14:00|13673.02|13553.02|13671.38|13551.38|13673.02|13553.02|13671.38|13551.38|9
1647260050000|2022-03-14 12:14:10|13671.34|13551.34|13673.79|13553.79|13673.79|13553.79|13670.99|13550.99|10
1647260060000|2022-03-14 12:14:20|13673.7|13553.7|13671.49|13551.49|13673.78|13553.78|13669.73|13549.73|10
1647260070000|2022-03-14 12:14:30|13671.09|13551.09|13672.72|13552.72|13673.24|13553.24|13671.09|13551.09|10
1647260080000|2022-03-14 12:14:40|13673.44|13553.44|13673.14|13553.14|13673.92|13553.92|13673.14|13553.14|10
1647260090000|2022-03-14 12:14:50|13673.05|13553.05|13673.08|13553.08|13673.17|13553.17|13672.78|13552.78|10
1647260100000|2022-03-14 12:15:00|13673.03|13553.03|13672.83|13552.83|13673.03|13553.03|13672.53|13552.53|10
1647260110000|2022-03-14 12:15:10|13672.71|13552.71|13677.26|13557.26|13677.26|13557.26|13672.71|13552.71|9
1647260120000|2022-03-14 12:15:20|13677.36|13557.36|13676.8|13556.8|13677.83|13557.83|13676.8|13556.8|10
1647260130000|2022-03-14 12:15:30|13676.55|13556.55|13675.24|13555.24|13676.55|13556.55|13674.75|13554.75|10
1647260140000|2022-03-14 12:15:40|13674.84|13554.84|13677.18|13557.18|13677.21|13557.21|13674.84|13554.84|8
1647260150000|2022-03-14 12:15:50|13680.06|13560.06|13687.07|13567.07|13687.13|13567.13|13680.06|13560.06|10
1647260160000|2022-03-14 12:16:00|13687.8|13567.8|13689.79|13569.79|13689.83|13569.83|13687.8|13567.8|10
1647260170000|2022-03-14 12:16:10|13691.07|13571.07|13692.01|13572.01|13692.01|13572.01|13690.22|13570.22|9
1647260180000|2022-03-14 12:16:20|13692.58|13572.58|13692.41|13572.41|13693.85|13573.85|13691.78|13571.78|9
1647260190000|2022-03-14 12:16:30|13692.61|13572.61|13692.74|13572.74|13693.15|13573.15|13692.61|13572.61|10
1647260200000|2022-03-14 12:16:40|13692.63|13572.63|13693.23|13573.23|13693.23|13573.23|13692.42|13572.42|8
1647260210000|2022-03-14 12:16:50|13693.2|13573.2|13693.44|13573.44|13694.08|13574.08|13693.2|13573.2|7
1647260220000|2022-03-14 12:17:00|13693.93|13573.93|13690.47|13570.47|13693.93|13573.93|13690.47|13570.47|9
1647260230000|2022-03-14 12:17:10|13690.05|13570.05|13687.7|13567.7|13690.05|13570.05|13687.7|13567.7|10
1647260240000|2022-03-14 12:17:20|13687.5|13567.5|13686.22|13566.22|13687.5|13567.5|13686.22|13566.22|9
1647260250000|2022-03-14 12:17:30|13686.26|13566.26|13686.03|13566.03|13686.26|13566.26|13685.91|13565.91|8
1647260260000|2022-03-14 12:17:40|13685.12|13565.12|13684.98|13564.98|13685.15|13565.15|13684.56|13564.56|8
1647260270000|2022-03-14 12:17:50|13684.62|13564.62|13681.41|13561.41|13684.84|13564.84|13681.41|13561.41|9
1647260280000|2022-03-14 12:18:00|13681.46|13561.46|13677.36|13557.36|13681.5|13561.5|13677.36|13557.36|9
1647260290000|2022-03-14 12:18:10|13677.01|13557.01|13672.89|13552.89|13677.01|13557.01|13672.89|13552.89|9
1647260300000|2022-03-14 12:18:20|13672.47|13552.47|13665.23|13545.23|13672.47|13552.47|13665.2|13545.2|10
1647260310000|2022-03-14 12:18:30|13665.38|13545.38|13657.45|13537.45|13665.49|13545.49|13657.45|13537.45|10
1647260320000|2022-03-14 12:18:40|13657.39|13537.39|13652.99|13532.99|13658.37|13538.37|13652.99|13532.99|10
1647260330000|2022-03-14 12:18:50|13652.75|13532.75|13654.33|13534.33|13654.48|13534.48|13652.6|13532.6|8
1647260340000|2022-03-14 12:19:00|13654.3|13534.3|13653.71|13533.71|13654.35|13534.35|13653.38|13533.38|9
1647260350000|2022-03-14 12:19:10|13653.53|13533.53|13653.4|13533.4|13653.8|13533.8|13652.58|13532.58|10
1647260360000|2022-03-14 12:19:20|13653.05|13533.05|13652|13532|13653.5|13533.5|13652|13532|9
1647260370000|2022-03-14 12:19:30|13651.94|13531.94|13652.73|13532.73|13653.04|13533.04|13651.78|13531.78|9
1647260380000|2022-03-14 12:19:40|13652.99|13532.99|13653.24|13533.24|13653.47|13533.47|13652.66|13532.66|10
1647260390000|2022-03-14 12:19:50|13653.26|13533.26|13651.81|13531.81|13653.26|13533.26|13651.81|13531.81|10
1647260400000|2022-03-14 12:20:00|13651.38|13531.38|13650.53|13530.53|13651.38|13531.38|13650.22|13530.22|9
1647260410000|2022-03-14 12:20:10|13650.55|13530.55|13653.49|13533.49|13653.49|13533.49|13650.55|13530.55|10
1647260420000|2022-03-14 12:20:20|13653.34|13533.34|13654.79|13534.79|13654.79|13534.79|13652.87|13532.87|10
1647260430000|2022-03-14 12:20:30|13654.69|13534.69|13654.27|13534.27|13654.71|13534.71|13654.27|13534.27|9
1647260440000|2022-03-14 12:20:40|13654.42|13534.42|13654.72|13534.72|13655.66|13535.66|13654.31|13534.31|8
1647260450000|2022-03-14 12:20:50|13655.02|13535.02|13654.88|13534.88|13655.26|13535.26|13654.7|13534.7|8
1647260460000|2022-03-14 12:21:00|13654.73|13534.73|13654.88|13534.88|13655.11|13535.11|13654.73|13534.73|7
1647260470000|2022-03-14 12:21:10|13654.6|13534.6|13654.39|13534.39|13654.6|13534.6|13653.96|13533.96|10
1647260480000|2022-03-14 12:21:20|13654.61|13534.61|13655.91|13535.91|13655.92|13535.92|13654.61|13534.61|10
1647260490000|2022-03-14 12:21:30|13657.46|13537.46|13659.16|13539.16|13659.16|13539.16|13657.46|13537.46|7
1647260500000|2022-03-14 12:21:40|13658.29|13538.29|13660.24|13540.24|13660.44|13540.44|13658.29|13538.29|10
1647260510000|2022-03-14 12:21:50|13660.26|13540.26|13659.76|13539.76|13660.48|13540.48|13659.76|13539.76|10
1647260520000|2022-03-14 12:22:00|13659.75|13539.75|13657.48|13537.48|13659.75|13539.75|13656.6|13536.6|10
1647260530000|2022-03-14 12:22:10|13656.89|13536.89|13657.38|13537.38|13657.38|13537.38|13656.59|13536.59|10
1647260540000|2022-03-14 12:22:20|13657.59|13537.59|13658.9|13538.9|13658.9|13538.9|13657.28|13537.28|10
1647260550000|2022-03-14 12:22:30|13659.56|13539.56|13660.94|13540.94|13661.13|13541.13|13659.56|13539.56|9
1647260560000|2022-03-14 12:22:40|13661.33|13541.33|13659.4|13539.4|13661.33|13541.33|13659.4|13539.4|9
1647260570000|2022-03-14 12:22:50|13659.42|13539.42|13659.32|13539.32|13659.42|13539.42|13658.55|13538.55|6
1647260580000|2022-03-14 12:23:00|13659.37|13539.37|13660.42|13540.42|13660.82|13540.82|13659.26|13539.26|9
1647260590000|2022-03-14 12:23:10|13660.41|13540.41|13658.97|13538.97|13660.41|13540.41|13658.97|13538.97|10
1647260600000|2022-03-14 12:23:20|13658.92|13538.92|13657.59|13537.59|13658.92|13538.92|13657.56|13537.56|10
1647260610000|2022-03-14 12:23:30|13657.75|13537.75|13659.08|13539.08|13659.13|13539.13|13657.75|13537.75|8
1647260620000|2022-03-14 12:23:40|13659.1|13539.1|13659.89|13539.89|13660.3|13540.3|13659.05|13539.05|10
1647260630000|2022-03-14 12:23:50|13659.96|13539.96|13662.93|13542.93|13662.93|13542.93|13659.96|13539.96|10
1647260640000|2022-03-14 12:24:00|13662.63|13542.63|13663.67|13543.67|13663.67|13543.67|13662.56|13542.56|10
1647260650000|2022-03-14 12:24:10|13663.65|13543.65|13663.66|13543.66|13663.9|13543.9|13663.55|13543.55|10
1647260660000|2022-03-14 12:24:20|13663.63|13543.63|13663.14|13543.14|13663.64|13543.64|13662.48|13542.48|10
1647260670000|2022-03-14 12:24:30|13663.33|13543.33|13663.2|13543.2|13663.44|13543.44|13662.94|13542.94|10
1647260680000|2022-03-14 12:24:40|13663.93|13543.93|13660.6|13540.6|13663.93|13543.93|13660.6|13540.6|10
1647260690000|2022-03-14 12:24:50|13660.59|13540.59|13660.61|13540.61|13660.74|13540.74|13660.59|13540.59|9
1647260700000|2022-03-14 12:25:00|13660.58|13540.58|13660.81|13540.81|13661.37|13541.37|13660.58|13540.58|9
1647260710000|2022-03-14 12:25:10|13660.74|13540.74|13660.97|13540.97|13661.01|13541.01|13660.52|13540.52|9
1647260720000|2022-03-14 12:25:20|13660.89|13540.89|13655.2|13535.2|13662.48|13542.48|13655.2|13535.2|10
1647260730000|2022-03-14 12:25:30|13654.44|13534.44|13652.94|13532.94|13654.45|13534.45|13652.94|13532.94|10
1647260740000|2022-03-14 12:25:40|13652.89|13532.89|13653.89|13533.89|13653.89|13533.89|13652.89|13532.89|10
1647260750000|2022-03-14 12:25:50|13654.03|13534.03|13653.64|13533.64|13654.03|13534.03|13653.64|13533.64|8
1647260760000|2022-03-14 12:26:00|13653.74|13533.74|13655.01|13535.01|13655.01|13535.01|13653.47|13533.47|10
1647260770000|2022-03-14 12:26:10|13655.22|13535.22|13653.74|13533.74|13655.22|13535.22|13653.66|13533.66|9
1647260780000|2022-03-14 12:26:20|13653.84|13533.84|13653.34|13533.34|13653.84|13533.84|13653.3|13533.3|10
1647260790000|2022-03-14 12:26:30|13653.31|13533.31|13654.26|13534.26|13654.26|13534.26|13653.19|13533.19|10
1647260800000|2022-03-14 12:26:40|13654.31|13534.31|13653.42|13533.42|13654.5|13534.5|13653.42|13533.42|10
1647260810000|2022-03-14 12:26:50|13653.23|13533.23|13653.81|13533.81|13653.81|13533.81|13653.23|13533.23|9
1647260820000|2022-03-14 12:27:00|13653.73|13533.73|13651.83|13531.83|13653.73|13533.73|13651.83|13531.83|8
1647260830000|2022-03-14 12:27:10|13651.67|13531.67|13653.86|13533.86|13653.86|13533.86|13651.67|13531.67|8
1647260840000|2022-03-14 12:27:20|13654.1|13534.1|13656.48|13536.48|13656.48|13536.48|13653.77|13533.77|10
1647260850000|2022-03-14 12:27:30|13656.95|13536.95|13659.27|13539.27|13659.35|13539.35|13656.95|13536.95|10
1647260860000|2022-03-14 12:27:40|13659.76|13539.76|13660.88|13540.88|13660.88|13540.88|13659.76|13539.76|8
1647260870000|2022-03-14 12:27:50|13661.28|13541.28|13660.02|13540.02|13661.28|13541.28|13660.02|13540.02|10
1647260880000|2022-03-14 12:28:00|13659.83|13539.83|13657.06|13537.06|13659.87|13539.87|13657.06|13537.06|10
1647260890000|2022-03-14 12:28:10|13656.94|13536.94|13656.09|13536.09|13657.2|13537.2|13656.06|13536.06|10
1647260900000|2022-03-14 12:28:20|13653.35|13533.35|13651.4|13531.4|13653.35|13533.35|13651.32|13531.32|9
1647260910000|2022-03-14 12:28:30|13651.22|13531.22|13650.35|13530.35|13651.29|13531.29|13650.24|13530.24|10
1647260920000|2022-03-14 12:28:40|13650.29|13530.29|13650.34|13530.34|13650.34|13530.34|13649.88|13529.88|10
1647260930000|2022-03-14 12:28:50|13650.73|13530.73|13651.39|13531.39|13651.89|13531.89|13650.41|13530.41|10
1647260940000|2022-03-14 12:29:00|13651.45|13531.45|13651.84|13531.84|13651.9|13531.9|13651.41|13531.41|7
1647260950000|2022-03-14 12:29:10|13651.82|13531.82|13651.83|13531.83|13651.95|13531.95|13651.62|13531.62|6
1647260960000|2022-03-14 12:29:20|13651.54|13531.54|13650.06|13530.06|13651.56|13531.56|13649.89|13529.89|10
1647260970000|2022-03-14 12:29:30|13650.2|13530.2|13648.6|13528.6|13650.2|13530.2|13648.6|13528.6|10
1647260980000|2022-03-14 12:29:40|13648.65|13528.65|13648.66|13528.66|13649.44|13529.44|13648.65|13528.65|10
1647260990000|2022-03-14 12:29:50|13648.32|13528.32|13648.12|13528.12|13648.32|13528.32|13648.12|13528.12|7
1647261000000|2022-03-14 12:30:00|13648.32|13528.32|13648.08|13528.08|13648.91|13528.91|13648.08|13528.08|10
1647261010000|2022-03-14 12:30:10|13647.84|13527.84|13648.33|13528.33|13648.64|13528.64|13647.84|13527.84|10
1647261020000|2022-03-14 12:30:20|13648.53|13528.53|13649.63|13529.63|13649.63|13529.63|13648.33|13528.33|9
1647261030000|2022-03-14 12:30:30|13649.75|13529.75|13649.7|13529.7|13649.86|13529.86|13649.7|13529.7|8
1647261040000|2022-03-14 12:30:40|13649.09|13529.09|13648.44|13528.44|13649.33|13529.33|13648.39|13528.39|10
1647261050000|2022-03-14 12:30:50|13648.76|13528.76|13648.92|13528.92|13648.92|13528.92|13648.24|13528.24|8
1647261060000|2022-03-14 12:31:00|13648.99|13528.99|13648.7|13528.7|13649.43|13529.43|13648.7|13528.7|9
1647261070000|2022-03-14 12:31:10|13648.98|13528.98|13646.06|13526.06|13648.98|13528.98|13646.06|13526.06|10
1647261080000|2022-03-14 12:31:20|13645.86|13525.86|13646.27|13526.27|13646.27|13526.27|13645.15|13525.15|10
1647261090000|2022-03-14 12:31:30|13646.43|13526.43|13646.83|13526.83|13647.28|13527.28|13646.43|13526.43|9
1647261100000|2022-03-14 12:31:40|13646.76|13526.76|13646.38|13526.38|13646.8|13526.8|13646.22|13526.22|10
1647261110000|2022-03-14 12:31:50|13646.15|13526.15|13642.93|13522.93|13646.15|13526.15|13642.93|13522.93|10
1647261120000|2022-03-14 12:32:00|13642.56|13522.56|13640.84|13520.84|13642.67|13522.67|13640.84|13520.84|9
1647261130000|2022-03-14 12:32:10|13641.18|13521.18|13634.53|13514.53|13641.18|13521.18|13634.53|13514.53|10
1647261140000|2022-03-14 12:32:20|13634.46|13514.46|13633.92|13513.92|13634.46|13514.46|13633.79|13513.79|9
1647261150000|2022-03-14 12:32:30|13632.74|13512.74|13633.4|13513.4|13633.81|13513.81|13632.74|13512.74|10
1647261160000|2022-03-14 12:32:40|13633.89|13513.89|13633.04|13513.04|13634.2|13514.2|13632.66|13512.66|10
1647261170000|2022-03-14 12:32:50|13633.45|13513.45|13630.96|13510.96|13633.53|13513.53|13630.92|13510.92|9
1647261180000|2022-03-14 12:33:00|13631.05|13511.05|13628.51|13508.51|13631.05|13511.05|13628.51|13508.51|8
1647261190000|2022-03-14 12:33:10|13628.67|13508.67|13628.11|13508.11|13629.22|13509.22|13627.97|13507.97|9
1647261200000|2022-03-14 12:33:20|13628.01|13508.01|13628.49|13508.49|13628.98|13508.98|13628.01|13508.01|10
1647261210000|2022-03-14 12:33:30|13628.74|13508.74|13629.49|13509.49|13629.49|13509.49|13628.65|13508.65|10
1647261220000|2022-03-14 12:33:40|13629.47|13509.47|13630.84|13510.84|13630.84|13510.84|13629.47|13509.47|9
1647261230000|2022-03-14 12:33:50|13630.87|13510.87|13632.45|13512.45|13632.45|13512.45|13630.87|13510.87|9
1647261240000|2022-03-14 12:34:00|13633.23|13513.23|13635.81|13515.81|13635.81|13515.81|13633.23|13513.23|8
1647261250000|2022-03-14 12:34:10|13638.62|13518.62|13644.02|13524.02|13644.02|13524.02|13638.62|13518.62|9
1647261260000|2022-03-14 12:34:20|13644.18|13524.18|13646.44|13526.44|13646.44|13526.44|13644.18|13524.18|8
1647261270000|2022-03-14 12:34:30|13646.76|13526.76|13648.69|13528.69|13648.69|13528.69|13646.76|13526.76|8
1647261280000|2022-03-14 12:34:40|13648.42|13528.42|13650.52|13530.52|13650.52|13530.52|13648.39|13528.39|9
1647261290000|2022-03-14 12:34:50|13650.31|13530.31|13652.32|13532.32|13652.32|13532.32|13650.01|13530.01|10
1647261300000|2022-03-14 12:35:00|13652.09|13532.09|13653.71|13533.71|13653.82|13533.82|13652.06|13532.06|9
1647261310000|2022-03-14 12:35:10|13653.4|13533.4|13653.48|13533.48|13653.53|13533.53|13653.19|13533.19|9
1647261320000|2022-03-14 12:35:20|13654.01|13534.01|13652.08|13532.08|13654.52|13534.52|13652.08|13532.08|10
1647261330000|2022-03-14 12:35:30|13652.07|13532.07|13651.67|13531.67|13652.15|13532.15|13651.64|13531.64|9
1647261340000|2022-03-14 12:35:40|13651.71|13531.71|13651.64|13531.64|13651.71|13531.71|13651.3|13531.3|8
1647261350000|2022-03-14 12:35:50|13651.52|13531.52|13652.87|13532.87|13652.89|13532.89|13651.06|13531.06|10
1647261360000|2022-03-14 12:36:00|13652.91|13532.91|13652.58|13532.58|13653.26|13533.26|13652.58|13532.58|8
1647261370000|2022-03-14 12:36:10|13652.84|13532.84|13650.44|13530.44|13652.84|13532.84|13650.44|13530.44|10
1647261380000|2022-03-14 12:36:20|13650.4|13530.4|13649.99|13529.99|13650.4|13530.4|13649.99|13529.99|10
1647261390000|2022-03-14 12:36:30|13649.89|13529.89|13649.55|13529.55|13649.89|13529.89|13649.17|13529.17|8
1647261400000|2022-03-14 12:36:40|13649.5|13529.5|13651.26|13531.26|13651.26|13531.26|13649.23|13529.23|10
1647261410000|2022-03-14 12:36:50|13651.65|13531.65|13651.31|13531.31|13651.86|13531.86|13651.19|13531.19|9
1647261420000|2022-03-14 12:37:00|13651.14|13531.14|13653.5|13533.5|13653.67|13533.67|13651.13|13531.13|10
1647261430000|2022-03-14 12:37:10|13653.44|13533.44|13650.38|13530.38|13653.44|13533.44|13650.38|13530.38|7
1647261440000|2022-03-14 12:37:20|13648.39|13528.39|13637.26|13517.26|13648.39|13528.39|13637.26|13517.26|10
1647261450000|2022-03-14 12:37:30|13637.16|13517.16|13636.23|13516.23|13637.17|13517.17|13636.06|13516.06|10
1647261460000|2022-03-14 12:37:40|13636.41|13516.41|13637.57|13517.57|13637.67|13517.67|13636.41|13516.41|10
1647261470000|2022-03-14 12:37:50|13638.11|13518.11|13641.82|13521.82|13641.82|13521.82|13638.11|13518.11|10
1647261480000|2022-03-14 12:38:00|13642.6|13522.6|13644.62|13524.62|13644.81|13524.81|13642.6|13522.6|9
1647261490000|2022-03-14 12:38:10|13644.78|13524.78|13644.88|13524.88|13645.22|13525.22|13644.78|13524.78|10
1647261500000|2022-03-14 12:38:20|13645.02|13525.02|13645.24|13525.24|13645.34|13525.34|13644.76|13524.76|9
1647261510000|2022-03-14 12:38:30|13645.44|13525.44|13645.27|13525.27|13645.62|13525.62|13645.16|13525.16|9
1647261520000|2022-03-14 12:38:40|13645.17|13525.17|13642.78|13522.78|13645.24|13525.24|13642.78|13522.78|10
1647261530000|2022-03-14 12:38:50|13642.77|13522.77|13643.66|13523.66|13643.66|13523.66|13642.77|13522.77|10
1647261540000|2022-03-14 12:39:00|13643.77|13523.77|13645.45|13525.45|13646.19|13526.19|13643.77|13523.77|10
1647261550000|2022-03-14 12:39:10|13644.35|13524.35|13642.61|13522.61|13644.35|13524.35|13642.61|13522.61|10
1647261560000|2022-03-14 12:39:20|13642.74|13522.74|13642.27|13522.27|13642.8|13522.8|13642.17|13522.17|10
1647261570000|2022-03-14 12:39:30|13642.35|13522.35|13642.87|13522.87|13642.87|13522.87|13642.21|13522.21|8
1647261580000|2022-03-14 12:39:40|13642.69|13522.69|13643.32|13523.32|13643.48|13523.48|13642.69|13522.69|9
1647261590000|2022-03-14 12:39:50|13643.37|13523.37|13643.75|13523.75|13644.05|13524.05|13643.37|13523.37|9
1647261600000|2022-03-14 12:40:00|13643.64|13523.64|13644.66|13524.66|13644.74|13524.74|13643.64|13523.64|10
1647261610000|2022-03-14 12:40:10|13644.44|13524.44|13648.19|13528.19|13648.19|13528.19|13644.44|13524.44|10
1647261620000|2022-03-14 12:40:20|13648.35|13528.35|13649.04|13529.04|13649.04|13529.04|13648.15|13528.15|10
1647261630000|2022-03-14 12:40:30|13649.15|13529.15|13648.06|13528.06|13649.28|13529.28|13648.06|13528.06|8
1647261640000|2022-03-14 12:40:40|13648.15|13528.15|13647.03|13527.03|13648.15|13528.15|13646.97|13526.97|10
1647261650000|2022-03-14 12:40:50|13646.95|13526.95|13646.76|13526.76|13647.51|13527.51|13645.77|13525.77|10
1647261660000|2022-03-14 12:41:00|13647.04|13527.04|13648.83|13528.83|13648.88|13528.88|13647.04|13527.04|10
1647261670000|2022-03-14 12:41:10|13648.96|13528.96|13652.59|13532.59|13652.59|13532.59|13648.96|13528.96|9
1647261680000|2022-03-14 12:41:20|13652.63|13532.63|13652.96|13532.96|13653.03|13533.03|13652.63|13532.63|8
1647261690000|2022-03-14 12:41:30|13652.92|13532.92|13652.11|13532.11|13652.92|13532.92|13652.04|13532.04|10
1647261700000|2022-03-14 12:41:40|13652.64|13532.64|13653.09|13533.09|13653.09|13533.09|13652.56|13532.56|6
1647261710000|2022-03-14 12:41:50|13653.08|13533.08|13653.38|13533.38|13653.38|13533.38|13653|13533|8
1647261720000|2022-03-14 12:42:00|13653.32|13533.32|13653.55|13533.55|13653.62|13533.62|13653.26|13533.26|10
1647261730000|2022-03-14 12:42:10|13653.62|13533.62|13653.12|13533.12|13653.62|13533.62|13653.07|13533.07|10
1647261740000|2022-03-14 12:42:20|13653.05|13533.05|13650.73|13530.73|13653.05|13533.05|13650.73|13530.73|10
1647261750000|2022-03-14 12:42:30|13650.57|13530.57|13651.88|13531.88|13651.93|13531.93|13650.57|13530.57|10
1647261760000|2022-03-14 12:42:40|13651.91|13531.91|13651.6|13531.6|13651.99|13531.99|13651.6|13531.6|10
1647261770000|2022-03-14 12:42:50|13651.71|13531.71|13653.51|13533.51|13653.51|13533.51|13651.71|13531.71|10
1647261780000|2022-03-14 12:43:00|13653.38|13533.38|13653.94|13533.94|13653.94|13533.94|13652.48|13532.48|7
1647261790000|2022-03-14 12:43:10|13654.15|13534.15|13654.72|13534.72|13654.72|13534.72|13654.15|13534.15|9
1647261800000|2022-03-14 12:43:20|13654.79|13534.79|13654.63|13534.63|13654.95|13534.95|13654.5|13534.5|9
1647261810000|2022-03-14 12:43:30|13654.66|13534.66|13652.88|13532.88|13654.74|13534.74|13652.88|13532.88|9
1647261820000|2022-03-14 12:43:40|13652.73|13532.73|13651.01|13531.01|13652.73|13532.73|13651|13531|9
1647261830000|2022-03-14 12:43:50|13651.26|13531.26|13650.36|13530.36|13651.26|13531.26|13650.31|13530.31|9
1647261840000|2022-03-14 12:44:00|13650.29|13530.29|13651.07|13531.07|13651.07|13531.07|13650.29|13530.29|10
1647261850000|2022-03-14 12:44:10|13651.31|13531.31|13652.91|13532.91|13652.91|13532.91|13651.31|13531.31|9
1647261860000|2022-03-14 12:44:20|13652.42|13532.42|13648.89|13528.89|13652.42|13532.42|13648.89|13528.89|10
1647261870000|2022-03-14 12:44:30|13648.73|13528.73|13649.22|13529.22|13649.3|13529.3|13648.55|13528.55|10
1647261880000|2022-03-14 12:44:40|13649.53|13529.53|13650.08|13530.08|13650.17|13530.17|13649.53|13529.53|9
1647261890000|2022-03-14 12:44:50|13649.81|13529.81|13650.46|13530.46|13650.57|13530.57|13649.52|13529.52|10
1647261900000|2022-03-14 12:45:00|13650.42|13530.42|13650.76|13530.76|13650.76|13530.76|13649.87|13529.87|8
1647261910000|2022-03-14 12:45:10|13651.19|13531.19|13650.7|13530.7|13651.57|13531.57|13650.52|13530.52|10
1647261920000|2022-03-14 12:45:20|13649.79|13529.79|13649.34|13529.34|13649.79|13529.79|13649.34|13529.34|10
1647261930000|2022-03-14 12:45:30|13648.78|13528.78|13648.81|13528.81|13649.08|13529.08|13648.78|13528.78|9
1647261940000|2022-03-14 12:45:40|13648.92|13528.92|13649.31|13529.31|13649.36|13529.36|13648.89|13528.89|10
1647261950000|2022-03-14 12:45:50|13649.38|13529.38|13649.35|13529.35|13649.66|13529.66|13649.35|13529.35|10
1647261960000|2022-03-14 12:46:00|13649.24|13529.24|13649.79|13529.79|13650|13530|13649.24|13529.24|10
1647261970000|2022-03-14 12:46:10|13649.8|13529.8|13647.35|13527.35|13649.8|13529.8|13647.35|13527.35|10
1647261980000|2022-03-14 12:46:20|13647.34|13527.34|13643.68|13523.68|13647.34|13527.34|13643.68|13523.68|9
1647261990000|2022-03-14 12:46:30|13643.54|13523.54|13643.43|13523.43|13643.54|13523.54|13642.81|13522.81|9
1647262000000|2022-03-14 12:46:40|13643.65|13523.65|13641.9|13521.9|13643.86|13523.86|13641.9|13521.9|10
1647262010000|2022-03-14 12:46:50|13641.96|13521.96|13642.28|13522.28|13642.36|13522.36|13641.45|13521.45|10
1647262020000|2022-03-14 12:47:00|13642.22|13522.22|13642.8|13522.8|13642.8|13522.8|13642.22|13522.22|9
1647262030000|2022-03-14 12:47:10|13642.72|13522.72|13643.62|13523.62|13644.38|13524.38|13642.72|13522.72|9
1647262040000|2022-03-14 12:47:20|13643.6|13523.6|13644.9|13524.9|13644.9|13524.9|13643.6|13523.6|9
1647262050000|2022-03-14 12:47:30|13644.75|13524.75|13643.62|13523.62|13644.75|13524.75|13643.51|13523.51|10
1647262060000|2022-03-14 12:47:40|13643.63|13523.63|13644.85|13524.85|13644.87|13524.87|13643.45|13523.45|10
1647262070000|2022-03-14 12:47:50|13644.88|13524.88|13646|13526|13646|13526|13644.87|13524.87|9
1647262080000|2022-03-14 12:48:00|13646.18|13526.18|13645.69|13525.69|13646.34|13526.34|13645.55|13525.55|10
1647262090000|2022-03-14 12:48:10|13645.86|13525.86|13644.8|13524.8|13645.86|13525.86|13644.8|13524.8|10
1647262100000|2022-03-14 12:48:20|13644.57|13524.57|13643.45|13523.45|13644.73|13524.73|13643.45|13523.45|10
1647262110000|2022-03-14 12:48:30|13643.43|13523.43|13644.17|13524.17|13644.29|13524.29|13643.42|13523.42|8
1647262120000|2022-03-14 12:48:40|13642.97|13522.97|13643.91|13523.91|13643.91|13523.91|13642.79|13522.79|10
1647262130000|2022-03-14 12:48:50|13643.97|13523.97|13644.07|13524.07|13644.21|13524.21|13643.68|13523.68|10
1647262140000|2022-03-14 12:49:00|13644.06|13524.06|13643.49|13523.49|13644.24|13524.24|13643.49|13523.49|10
1647262150000|2022-03-14 12:49:10|13643.48|13523.48|13643.39|13523.39|13643.69|13523.69|13642.89|13522.89|10
1647262160000|2022-03-14 12:49:20|13643.5|13523.5|13643.97|13523.97|13644.07|13524.07|13643.48|13523.48|9
1647262170000|2022-03-14 12:49:30|13643.55|13523.55|13642.82|13522.82|13643.55|13523.55|13642.57|13522.57|9
1647262180000|2022-03-14 12:49:40|13643.75|13523.75|13644.62|13524.62|13644.62|13524.62|13643.55|13523.55|10
1647262190000|2022-03-14 12:49:50|13644.97|13524.97|13644.43|13524.43|13645.3|13525.3|13644.43|13524.43|9
1647262200000|2022-03-14 12:50:00|13645.16|13525.16|13647.14|13527.14|13647.14|13527.14|13644.87|13524.87|9
1647262210000|2022-03-14 12:50:10|13647.26|13527.26|13653.98|13533.98|13653.98|13533.98|13647.26|13527.26|10
1647262220000|2022-03-14 12:50:20|13654.09|13534.09|13653.03|13533.03|13654.09|13534.09|13653.03|13533.03|10
1647262230000|2022-03-14 12:50:30|13654.34|13534.34|13653.68|13533.68|13654.56|13534.56|13653.68|13533.68|9
1647262240000|2022-03-14 12:50:40|13653.64|13533.64|13653.9|13533.9|13654.29|13534.29|13653.42|13533.42|9
1647262250000|2022-03-14 12:50:50|13653.72|13533.72|13651.34|13531.34|13655.24|13535.24|13651.34|13531.34|9
1647262260000|2022-03-14 12:51:00|13650.41|13530.41|13647.03|13527.03|13650.41|13530.41|13647.03|13527.03|10
1647262270000|2022-03-14 12:51:10|13647.05|13527.05|13645.86|13525.86|13647.17|13527.17|13645.81|13525.81|8
1647262280000|2022-03-14 12:51:20|13645.73|13525.73|13644.3|13524.3|13645.76|13525.76|13644.3|13524.3|9
1647262290000|2022-03-14 12:51:30|13644.37|13524.37|13642.2|13522.2|13644.37|13524.37|13642.2|13522.2|9
1647262300000|2022-03-14 12:51:40|13642.27|13522.27|13638.09|13518.09|13642.27|13522.27|13638.09|13518.09|9
1647262310000|2022-03-14 12:51:50|13638.04|13518.04|13635.07|13515.07|13638.04|13518.04|13635.07|13515.07|10
1647262320000|2022-03-14 12:52:00|13634.46|13514.46|13635.66|13515.66|13635.66|13515.66|13634|13514|10
1647262330000|2022-03-14 12:52:10|13636|13516|13635.51|13515.51|13636|13516|13635.37|13515.37|10
1647262340000|2022-03-14 12:52:20|13635.47|13515.47|13633.41|13513.41|13635.47|13515.47|13633.41|13513.41|9
1647262350000|2022-03-14 12:52:30|13633.25|13513.25|13634.42|13514.42|13634.42|13514.42|13633.09|13513.09|9
1647262360000|2022-03-14 12:52:40|13634.32|13514.32|13634.35|13514.35|13634.72|13514.72|13634.32|13514.32|10
1647262370000|2022-03-14 12:52:50|13634.36|13514.36|13629.66|13509.66|13634.36|13514.36|13629.66|13509.66|10
1647262380000|2022-03-14 12:53:00|13629.65|13509.65|13628.14|13508.14|13629.65|13509.65|13628.11|13508.11|10
1647262390000|2022-03-14 12:53:10|13628.15|13508.15|13627.63|13507.63|13628.15|13508.15|13627.61|13507.61|10
1647262400000|2022-03-14 12:53:20|13627.4|13507.4|13627.72|13507.72|13627.97|13507.97|13627.14|13507.14|9
1647262410000|2022-03-14 12:53:30|13627.79|13507.79|13620.96|13500.96|13627.88|13507.88|13619.79|13499.79|10
1647262420000|2022-03-14 12:53:40|13621.32|13501.32|13619.94|13499.94|13621.32|13501.32|13619.76|13499.76|10
1647262430000|2022-03-14 12:53:50|13620.39|13500.39|13621.76|13501.76|13621.77|13501.77|13620.39|13500.39|7
1647262440000|2022-03-14 12:54:00|13621.89|13501.89|13621.54|13501.54|13621.89|13501.89|13620.97|13500.97|10
1647262450000|2022-03-14 12:54:10|13621.31|13501.31|13621.7|13501.7|13622.32|13502.32|13621.31|13501.31|10
1647262460000|2022-03-14 12:54:20|13622.09|13502.09|13619.75|13499.75|13622.52|13502.52|13619.75|13499.75|10
1647262470000|2022-03-14 12:54:30|13620.28|13500.28|13616.87|13496.87|13620.28|13500.28|13616.87|13496.87|9
1647262480000|2022-03-14 12:54:40|13617.09|13497.09|13627.79|13507.79|13628|13508|13617.09|13497.09|10
1647262490000|2022-03-14 12:54:50|13628|13508|13630.36|13510.36|13630.64|13510.64|13628|13508|10
1647262500000|2022-03-14 12:55:00|13630.2|13510.2|13630.85|13510.85|13632.8|13512.8|13630.2|13510.2|10
1647262510000|2022-03-14 12:55:10|13630.95|13510.95|13630.83|13510.83|13630.95|13510.95|13630.12|13510.12|9
1647262520000|2022-03-14 12:55:20|13630.49|13510.49|13632.17|13512.17|13632.19|13512.19|13630.49|13510.49|9
1647262530000|2022-03-14 12:55:30|13632.24|13512.24|13631.68|13511.68|13632.24|13512.24|13631.53|13511.53|8
1647262540000|2022-03-14 12:55:40|13632.03|13512.03|13634.75|13514.75|13634.75|13514.75|13632.03|13512.03|9
1647262550000|2022-03-14 12:55:50|13634.91|13514.91|13634.86|13514.86|13635.45|13515.45|13634.62|13514.62|9
1647262560000|2022-03-14 12:56:00|13635.15|13515.15|13633.98|13513.98|13635.15|13515.15|13633.98|13513.98|9
1647262570000|2022-03-14 12:56:10|13634.53|13514.53|13635.76|13515.76|13635.76|13515.76|13634.53|13514.53|8
1647262580000|2022-03-14 12:56:20|13635.77|13515.77|13636.68|13516.68|13636.82|13516.82|13635.77|13515.77|10
1647262590000|2022-03-14 12:56:30|13636.61|13516.61|13636.45|13516.45|13636.68|13516.68|13636.45|13516.45|8
1647262600000|2022-03-14 12:56:40|13636.35|13516.35|13639.26|13519.26|13639.26|13519.26|13635.93|13515.93|9
1647262610000|2022-03-14 12:56:50|13639.18|13519.18|13640.87|13520.87|13640.9|13520.9|13639.18|13519.18|10
1647262620000|2022-03-14 12:57:00|13640.84|13520.84|13642.06|13522.06|13642.52|13522.52|13640.69|13520.69|10
1647262630000|2022-03-14 12:57:10|13643.13|13523.13|13645.22|13525.22|13645.22|13525.22|13643.13|13523.13|8
1647262640000|2022-03-14 12:57:20|13645.6|13525.6|13648.01|13528.01|13648.01|13528.01|13645.6|13525.6|10
1647262650000|2022-03-14 12:57:30|13647.92|13527.92|13651.02|13531.02|13651.02|13531.02|13647.72|13527.72|10
1647262660000|2022-03-14 12:57:40|13651.97|13531.97|13650|13530|13651.97|13531.97|13649.8|13529.8|10
1647262670000|2022-03-14 12:57:50|13649.98|13529.98|13650.02|13530.02|13650.02|13530.02|13649.63|13529.63|10
1647262680000|2022-03-14 12:58:00|13650.15|13530.15|13652.4|13532.4|13652.4|13532.4|13650.15|13530.15|9
1647262690000|2022-03-14 12:58:10|13652.71|13532.71|13653.57|13533.57|13653.57|13533.57|13652.65|13532.65|9
1647262700000|2022-03-14 12:58:20|13653.04|13533.04|13655.53|13535.53|13655.53|13535.53|13653.04|13533.04|9
1647262710000|2022-03-14 12:58:30|13656.15|13536.15|13656.37|13536.37|13656.58|13536.58|13656.11|13536.11|10
1647262720000|2022-03-14 12:58:40|13656.19|13536.19|13654.46|13534.46|13656.19|13536.19|13654.46|13534.46|9
1647262730000|2022-03-14 12:58:50|13654.83|13534.83|13655.84|13535.84|13655.92|13535.92|13654.49|13534.49|10
1647262740000|2022-03-14 12:59:00|13655.73|13535.73|13657.6|13537.6|13657.6|13537.6|13655.73|13535.73|9
1647262750000|2022-03-14 12:59:10|13657.71|13537.71|13657.7|13537.7|13658.22|13538.22|13657.17|13537.17|8
1647262760000|2022-03-14 12:59:20|13657.6|13537.6|13659.91|13539.91|13659.91|13539.91|13657.6|13537.6|9
1647262770000|2022-03-14 12:59:30|13661.36|13541.36|13662.44|13542.44|13662.77|13542.77|13661.36|13541.36|10
1647262780000|2022-03-14 12:59:40|13662.67|13542.67|13663.18|13543.18|13663.18|13543.18|13662.6|13542.6|10
1647262790000|2022-03-14 12:59:50|13663.45|13543.45|13666.37|13546.37|13666.68|13546.68|13663.45|13543.45|9
1647262800000|2022-03-14 13:00:00|13666.5|13546.5|13665.99|13545.99|13666.9|13546.9|13665.56|13545.56|10
1647262810000|2022-03-14 13:00:10|13665.73|13545.73|13662.96|13542.96|13665.73|13545.73|13662.96|13542.96|9
1647262820000|2022-03-14 13:00:20|13662.79|13542.79|13663.82|13543.82|13664.14|13544.14|13662.79|13542.79|10
1647262830000|2022-03-14 13:00:30|13663.66|13543.66|13665.54|13545.54|13665.54|13545.54|13663.66|13543.66|8
1647262840000|2022-03-14 13:00:40|13665.55|13545.55|13666.25|13546.25|13666.58|13546.58|13665.27|13545.27|10
1647262850000|2022-03-14 13:00:50|13666.24|13546.24|13666.48|13546.48|13666.66|13546.66|13666.24|13546.24|9
1647262860000|2022-03-14 13:01:00|13666.25|13546.25|13666.36|13546.36|13666.73|13546.73|13666.25|13546.25|10
1647262870000|2022-03-14 13:01:10|13666.66|13546.66|13667.57|13547.57|13667.73|13547.73|13666.66|13546.66|10
1647262880000|2022-03-14 13:01:20|13667.6|13547.6|13669.04|13549.04|13669.04|13549.04|13667.6|13547.6|9
1647262890000|2022-03-14 13:01:30|13668.92|13548.92|13670.91|13550.91|13670.91|13550.91|13668.55|13548.55|10
1647262900000|2022-03-14 13:01:40|13670.56|13550.56|13673.23|13553.23|13673.25|13553.25|13670.56|13550.56|10
1647262910000|2022-03-14 13:01:50|13673.55|13553.55|13681.09|13561.09|13681.09|13561.09|13673.55|13553.55|10
1647262920000|2022-03-14 13:02:00|13681.78|13561.78|13684.35|13564.35|13684.35|13564.35|13681.78|13561.78|9
1647262930000|2022-03-14 13:02:10|13684.84|13564.84|13694.85|13574.85|13694.85|13574.85|13684.73|13564.73|9
1647262940000|2022-03-14 13:02:20|13695.61|13575.61|13700.51|13580.51|13700.66|13580.66|13695.61|13575.61|10
1647262950000|2022-03-14 13:02:30|13703.03|13583.03|13703.78|13583.78|13704.14|13584.14|13703.03|13583.03|10
1647262960000|2022-03-14 13:02:40|13703.44|13583.44|13705.48|13585.48|13705.84|13585.84|13703.44|13583.44|9
1647262970000|2022-03-14 13:02:50|13706.6|13586.6|13708.33|13588.33|13708.33|13588.33|13706.6|13586.6|9
1647262980000|2022-03-14 13:03:00|13708.19|13588.19|13710.25|13590.25|13710.25|13590.25|13707.6|13587.6|10
1647262990000|2022-03-14 13:03:10|13710.35|13590.35|13716|13596|13716.55|13596.55|13710.35|13590.35|10
1647263000000|2022-03-14 13:03:20|13716.18|13596.18|13718.1|13598.1|13718.43|13598.43|13715.81|13595.81|10
1647263010000|2022-03-14 13:03:30|13718.23|13598.23|13717|13597|13718.23|13598.23|13717|13597|10
1647263020000|2022-03-14 13:03:40|13717.1|13597.1|13717.22|13597.22|13717.45|13597.45|13716.99|13596.99|9
1647263030000|2022-03-14 13:03:50|13716.87|13596.87|13719.6|13599.6|13719.6|13599.6|13716.87|13596.87|10
1647263040000|2022-03-14 13:04:00|13719.16|13599.16|13716.88|13596.88|13719.16|13599.16|13716.88|13596.88|8
1647263050000|2022-03-14 13:04:10|13716.82|13596.82|13715.56|13595.56|13717.01|13597.01|13715.56|13595.56|7
1647263060000|2022-03-14 13:04:20|13715.55|13595.55|13713.62|13593.62|13715.55|13595.55|13713.62|13593.62|10
1647263070000|2022-03-14 13:04:30|13713.53|13593.53|13715.21|13595.21|13715.21|13595.21|13713.07|13593.07|10
1647263080000|2022-03-14 13:04:40|13715.08|13595.08|13715.02|13595.02|13715.61|13595.61|13715.02|13595.02|10
1647263090000|2022-03-14 13:04:50|13714.9|13594.9|13712.65|13592.65|13714.9|13594.9|13712.63|13592.63|10
1647263100000|2022-03-14 13:05:00|13712.44|13592.44|13712.46|13592.46|13712.46|13592.46|13711.65|13591.65|10
1647263110000|2022-03-14 13:05:10|13712.5|13592.5|13708.94|13588.94|13712.5|13592.5|13708.94|13588.94|10
1647263120000|2022-03-14 13:05:20|13708.13|13588.13|13705.86|13585.86|13708.23|13588.23|13705.86|13585.86|10
1647263130000|2022-03-14 13:05:30|13705.67|13585.67|13701.63|13581.63|13705.67|13585.67|13701.63|13581.63|10
1647263140000|2022-03-14 13:05:40|13701.69|13581.69|13700.13|13580.13|13701.69|13581.69|13699.7|13579.7|10
1647263150000|2022-03-14 13:05:50|13700.11|13580.11|13700.42|13580.42|13700.62|13580.62|13700.11|13580.11|9
1647263160000|2022-03-14 13:06:00|13700.54|13580.54|13701.68|13581.68|13701.68|13581.68|13700.37|13580.37|9
1647263170000|2022-03-14 13:06:10|13700.72|13580.72|13699.7|13579.7|13700.72|13580.72|13699.7|13579.7|8
1647263180000|2022-03-14 13:06:20|13699.32|13579.32|13697.72|13577.72|13699.32|13579.32|13697.33|13577.33|10
1647263190000|2022-03-14 13:06:30|13697.9|13577.9|13696.14|13576.14|13697.9|13577.9|13696.14|13576.14|10
1647263200000|2022-03-14 13:06:40|13696.02|13576.02|13691.52|13571.52|13696.02|13576.02|13691.52|13571.52|10
1647263210000|2022-03-14 13:06:50|13691.47|13571.47|13689.43|13569.43|13691.47|13571.47|13688.28|13568.28|10
1647263220000|2022-03-14 13:07:00|13689.15|13569.15|13687.91|13567.91|13689.4|13569.4|13687.91|13567.91|10
1647263230000|2022-03-14 13:07:10|13688|13568|13688.94|13568.94|13689.01|13569.01|13688|13568|10
1647263240000|2022-03-14 13:07:20|13689.39|13569.39|13688.31|13568.31|13690.16|13570.16|13688.31|13568.31|10
1647263250000|2022-03-14 13:07:30|13688.05|13568.05|13688.26|13568.26|13688.26|13568.26|13687.88|13567.88|9
1647263260000|2022-03-14 13:07:40|13688.1|13568.1|13686.98|13566.98|13688.1|13568.1|13686.98|13566.98|10
1647263270000|2022-03-14 13:07:50|13686.67|13566.67|13686.24|13566.24|13686.7|13566.7|13686.13|13566.13|9
1647263280000|2022-03-14 13:08:00|13685.94|13565.94|13685.93|13565.93|13686.05|13566.05|13685.41|13565.41|10
1647263290000|2022-03-14 13:08:10|13686.01|13566.01|13686.34|13566.34|13686.66|13566.66|13685.91|13565.91|9
1647263300000|2022-03-14 13:08:20|13686.48|13566.48|13686.02|13566.02|13686.48|13566.48|13686.02|13566.02|9
1647263310000|2022-03-14 13:08:30|13685.95|13565.95|13685.9|13565.9|13686.37|13566.37|13685.9|13565.9|10
1647263320000|2022-03-14 13:08:40|13685.96|13565.96|13686.27|13566.27|13686.32|13566.32|13685.8|13565.8|10
1647263330000|2022-03-14 13:08:50|13686.63|13566.63|13688.09|13568.09|13688.09|13568.09|13686.63|13566.63|7
1647263340000|2022-03-14 13:09:00|13687.92|13567.92|13689.69|13569.69|13690.13|13570.13|13687.92|13567.92|7
1647263350000|2022-03-14 13:09:10|13689.66|13569.66|13689.86|13569.86|13689.91|13569.91|13689.47|13569.47|10
1647263360000|2022-03-14 13:09:20|13689.87|13569.87|13689.77|13569.77|13689.98|13569.98|13689.57|13569.57|9
1647263370000|2022-03-14 13:09:30|13689.64|13569.64|13689.75|13569.75|13689.9|13569.9|13689.41|13569.41|10
1647263380000|2022-03-14 13:09:40|13690.62|13570.62|13690.75|13570.75|13690.75|13570.75|13689.99|13569.99|10
1647263390000|2022-03-14 13:09:50|13690.56|13570.56|13691.3|13571.3|13691.3|13571.3|13690.56|13570.56|9
1647263400000|2022-03-14 13:10:00|13691.24|13571.24|13690.47|13570.47|13691.24|13571.24|13690.3|13570.3|10
1647263410000|2022-03-14 13:10:10|13690.39|13570.39|13687.55|13567.55|13690.39|13570.39|13687.55|13567.55|9
1647263420000|2022-03-14 13:10:20|13687.37|13567.37|13684.67|13564.67|13687.37|13567.37|13684.51|13564.51|10
1647263430000|2022-03-14 13:10:30|13684.91|13564.91|13687.61|13567.61|13687.61|13567.61|13684.59|13564.59|10
1647263440000|2022-03-14 13:10:40|13688.53|13568.53|13688.15|13568.15|13688.95|13568.95|13687.73|13567.73|10
1647263450000|2022-03-14 13:10:50|13687.97|13567.97|13693.03|13573.03|13693.04|13573.04|13687.97|13567.97|8
1647263460000|2022-03-14 13:11:00|13692.97|13572.97|13692.62|13572.62|13693.21|13573.21|13692.62|13572.62|10
1647263470000|2022-03-14 13:11:10|13692.24|13572.24|13693.05|13573.05|13693.05|13573.05|13692.24|13572.24|10
1647263480000|2022-03-14 13:11:20|13692.97|13572.97|13692.3|13572.3|13693.31|13573.31|13692.3|13572.3|8
1647263490000|2022-03-14 13:11:30|13692.27|13572.27|13689.97|13569.97|13692.27|13572.27|13689.97|13569.97|9
1647263500000|2022-03-14 13:11:40|13690.07|13570.07|13687.72|13567.72|13690.07|13570.07|13687.72|13567.72|9
1647263510000|2022-03-14 13:11:50|13687.38|13567.38|13685.89|13565.89|13687.38|13567.38|13685.89|13565.89|10
1647263520000|2022-03-14 13:12:00|13685.93|13565.93|13686.85|13566.85|13687.06|13567.06|13685.77|13565.77|10
1647263530000|2022-03-14 13:12:10|13687|13567|13686.5|13566.5|13687.93|13567.93|13686.5|13566.5|10
1647263540000|2022-03-14 13:12:20|13687.39|13567.39|13683.84|13563.84|13687.39|13567.39|13683.84|13563.84|9
1647263550000|2022-03-14 13:12:30|13683.56|13563.56|13684.42|13564.42|13684.75|13564.75|13683.39|13563.39|9
1647263560000|2022-03-14 13:12:40|13684.16|13564.16|13680.72|13560.72|13684.2|13564.2|13680.72|13560.72|10
1647263570000|2022-03-14 13:12:50|13680.67|13560.67|13678.94|13558.94|13680.85|13560.85|13678.84|13558.84|9
1647263580000|2022-03-14 13:13:00|13678.28|13558.28|13674.32|13554.32|13678.28|13558.28|13674.32|13554.32|10
1647263590000|2022-03-14 13:13:10|13673.93|13553.93|13670.69|13550.69|13673.93|13553.93|13670.5|13550.5|10
1647263600000|2022-03-14 13:13:20|13670.87|13550.87|13671.82|13551.82|13671.82|13551.82|13670.7|13550.7|9
1647263610000|2022-03-14 13:13:30|13672.33|13552.33|13675.07|13555.07|13675.08|13555.08|13672.33|13552.33|10
1647263620000|2022-03-14 13:13:40|13675.14|13555.14|13676.12|13556.12|13676.14|13556.14|13675.01|13555.01|10
1647263630000|2022-03-14 13:13:50|13676.22|13556.22|13677.33|13557.33|13677.36|13557.36|13676.17|13556.17|9
1647263640000|2022-03-14 13:14:00|13677.59|13557.59|13678.91|13558.91|13678.91|13558.91|13677.57|13557.57|9
1647263650000|2022-03-14 13:14:10|13678.96|13558.96|13679.3|13559.3|13679.3|13559.3|13678.96|13558.96|6
1647263660000|2022-03-14 13:14:20|13678.97|13558.97|13678.69|13558.69|13678.97|13558.97|13678.21|13558.21|10
1647263670000|2022-03-14 13:14:30|13678.58|13558.58|13680.39|13560.39|13680.4|13560.4|13678.58|13558.58|10
1647263680000|2022-03-14 13:14:40|13680.22|13560.22|13680.58|13560.58|13680.58|13560.58|13680.17|13560.17|9
1647263690000|2022-03-14 13:14:50|13680.59|13560.59|13679.71|13559.71|13680.59|13560.59|13679.71|13559.71|7
1647263700000|2022-03-14 13:15:00|13679.94|13559.94|13679.44|13559.44|13680|13560|13679.2|13559.2|10
1647263710000|2022-03-14 13:15:10|13679.07|13559.07|13678.44|13558.44|13679.07|13559.07|13678.23|13558.23|9
1647263720000|2022-03-14 13:15:20|13678.68|13558.68|13678.58|13558.58|13678.68|13558.68|13678.19|13558.19|9
1647263730000|2022-03-14 13:15:30|13678.76|13558.76|13679.48|13559.48|13679.72|13559.72|13678.55|13558.55|10
1647263740000|2022-03-14 13:15:40|13679.49|13559.49|13678.16|13558.16|13679.49|13559.49|13678.15|13558.15|10
1647263750000|2022-03-14 13:15:50|13678.22|13558.22|13681.28|13561.28|13681.5|13561.5|13678.22|13558.22|10
1647263760000|2022-03-14 13:16:00|13681.08|13561.08|13681.75|13561.75|13681.75|13561.75|13680.86|13560.86|10
1647263770000|2022-03-14 13:16:10|13683.13|13563.13|13685.19|13565.19|13685.19|13565.19|13683.13|13563.13|8
1647263780000|2022-03-14 13:16:20|13685.17|13565.17|13686.33|13566.33|13686.6|13566.6|13685.17|13565.17|6
1647263790000|2022-03-14 13:16:30|13686.45|13566.45|13686.32|13566.32|13687.56|13567.56|13686.24|13566.24|9
1647263800000|2022-03-14 13:16:40|13685.03|13565.03|13682.74|13562.74|13685.03|13565.03|13682.54|13562.54|9
1647263810000|2022-03-14 13:16:50|13682.34|13562.34|13680.33|13560.33|13682.4|13562.4|13680.33|13560.33|10
1647263820000|2022-03-14 13:17:00|13679.97|13559.97|13678.57|13558.57|13679.99|13559.99|13678.57|13558.57|8
1647263830000|2022-03-14 13:17:10|13677.96|13557.96|13672.89|13552.89|13677.96|13557.96|13672.89|13552.89|10
1647263840000|2022-03-14 13:17:20|13672.46|13552.46|13664.47|13544.47|13672.46|13552.46|13664.47|13544.47|10
1647263850000|2022-03-14 13:17:30|13660.39|13540.39|13654.58|13534.58|13660.39|13540.39|13654.34|13534.34|10
1647263860000|2022-03-14 13:17:40|13655.18|13535.18|13654.44|13534.44|13655.48|13535.48|13654.44|13534.44|10
1647263870000|2022-03-14 13:17:50|13654.69|13534.69|13654.37|13534.37|13654.72|13534.72|13653.72|13533.72|10
1647263880000|2022-03-14 13:18:00|13654.1|13534.1|13655.93|13535.93|13655.93|13535.93|13653.01|13533.01|10
1647263890000|2022-03-14 13:18:10|13654.42|13534.42|13641.11|13521.11|13654.42|13534.42|13641.11|13521.11|9
1647263900000|2022-03-14 13:18:20|13638.92|13518.92|13639|13519|13639.2|13519.2|13638.25|13518.25|10
1647263910000|2022-03-14 13:18:30|13639.24|13519.24|13637.55|13517.55|13639.24|13519.24|13637.55|13517.55|10
1647263920000|2022-03-14 13:18:40|13636.85|13516.85|13637.76|13517.76|13637.76|13517.76|13634.94|13514.94|10
1647263930000|2022-03-14 13:18:50|13637.9|13517.9|13643.47|13523.47|13643.47|13523.47|13637.76|13517.76|10
1647263940000|2022-03-14 13:19:00|13643.87|13523.87|13648.87|13528.87|13648.87|13528.87|13643.87|13523.87|10
1647263950000|2022-03-14 13:19:10|13649.59|13529.59|13653.72|13533.72|13653.72|13533.72|13649.48|13529.48|9
1647263960000|2022-03-14 13:19:20|13653.83|13533.83|13656.63|13536.63|13656.69|13536.69|13653.83|13533.83|9
1647263970000|2022-03-14 13:19:30|13656.88|13536.88|13657.91|13537.91|13658.08|13538.08|13656.61|13536.61|9
1647263980000|2022-03-14 13:19:40|13657.94|13537.94|13658.47|13538.47|13658.47|13538.47|13653.3|13533.3|10
1647263990000|2022-03-14 13:19:50|13660.01|13540.01|13666.12|13546.12|13666.12|13546.12|13660.01|13540.01|10
1647264000000|2022-03-14 13:20:00|13666.34|13546.34|13679.2|13559.2|13679.88|13559.88|13666.34|13546.34|10
1647264010000|2022-03-14 13:20:10|13679.86|13559.86|13684.95|13564.95|13684.95|13564.95|13679.86|13559.86|10
1647264020000|2022-03-14 13:20:20|13685.11|13565.11|13684.52|13564.52|13685.23|13565.23|13684.41|13564.41|10
1647264030000|2022-03-14 13:20:30|13682.65|13562.65|13683.05|13563.05|13683.47|13563.47|13682.65|13562.65|9
1647264040000|2022-03-14 13:20:40|13682.8|13562.8|13681.6|13561.6|13683.71|13563.71|13681.6|13561.6|9
1647264050000|2022-03-14 13:20:50|13681.04|13561.04|13679.43|13559.43|13682.09|13562.09|13679.43|13559.43|10
1647264060000|2022-03-14 13:21:00|13679.16|13559.16|13676.8|13556.8|13679.16|13559.16|13676.78|13556.78|8
1647264070000|2022-03-14 13:21:10|13677.28|13557.28|13673.23|13553.23|13677.28|13557.28|13673.23|13553.23|10
1647264080000|2022-03-14 13:21:20|13673.03|13553.03|13675.08|13555.08|13675.4|13555.4|13673.03|13553.03|10
1647264090000|2022-03-14 13:21:30|13675.27|13555.27|13673.56|13553.56|13675.27|13555.27|13673.56|13553.56|10
1647264100000|2022-03-14 13:21:40|13673.63|13553.63|13671.96|13551.96|13673.91|13553.91|13671.96|13551.96|10
1647264110000|2022-03-14 13:21:50|13672.22|13552.22|13671.32|13551.32|13672.22|13552.22|13670.25|13550.25|10
1647264120000|2022-03-14 13:22:00|13671.76|13551.76|13674.43|13554.43|13674.43|13554.43|13671.12|13551.12|10
1647264130000|2022-03-14 13:22:10|13673.9|13553.9|13656.58|13536.58|13673.9|13553.9|13656.58|13536.58|9
1647264140000|2022-03-14 13:22:20|13655.68|13535.68|13647.91|13527.91|13655.68|13535.68|13647.91|13527.91|10
1647264150000|2022-03-14 13:22:30|13646.77|13526.77|13645.15|13525.15|13646.77|13526.77|13645.15|13525.15|10
1647264160000|2022-03-14 13:22:40|13644.13|13524.13|13644.57|13524.57|13645.95|13525.95|13643.48|13523.48|9
1647264170000|2022-03-14 13:22:50|13644.59|13524.59|13647.54|13527.54|13647.72|13527.72|13644.59|13524.59|10
1647264180000|2022-03-14 13:23:00|13647.5|13527.5|13647.11|13527.11|13647.54|13527.54|13645.81|13525.81|10
1647264190000|2022-03-14 13:23:10|13649.27|13529.27|13654.08|13534.08|13654.08|13534.08|13648.44|13528.44|10
1647264200000|2022-03-14 13:23:20|13655.75|13535.75|13660.86|13540.86|13660.86|13540.86|13655.75|13535.75|10
1647264210000|2022-03-14 13:23:30|13660.4|13540.4|13659.2|13539.2|13660.51|13540.51|13658.95|13538.95|10
1647264220000|2022-03-14 13:23:40|13659.02|13539.02|13658.67|13538.67|13659.02|13539.02|13658.35|13538.35|9
1647264230000|2022-03-14 13:23:50|13658.89|13538.89|13658.29|13538.29|13658.95|13538.95|13658.29|13538.29|9
1647264240000|2022-03-14 13:24:00|13658.21|13538.21|13658.79|13538.79|13658.79|13538.79|13658.21|13538.21|9
1647264250000|2022-03-14 13:24:10|13659.19|13539.19|13662.35|13542.35|13662.35|13542.35|13659.19|13539.19|10
1647264260000|2022-03-14 13:24:20|13662.3|13542.3|13661.17|13541.17|13662.3|13542.3|13661.17|13541.17|10
1647264270000|2022-03-14 13:24:30|13660.96|13540.96|13659.14|13539.14|13660.96|13540.96|13659.14|13539.14|8
1647264280000|2022-03-14 13:24:40|13658.75|13538.75|13657.26|13537.26|13658.91|13538.91|13657.26|13537.26|8
1647264290000|2022-03-14 13:24:50|13656.82|13536.82|13656.34|13536.34|13656.93|13536.93|13656.34|13536.34|9
1647264300000|2022-03-14 13:25:00|13656.51|13536.51|13655.7|13535.7|13656.51|13536.51|13655.42|13535.42|10
1647264310000|2022-03-14 13:25:10|13655.65|13535.65|13654.52|13534.52|13655.67|13535.67|13654.28|13534.28|10
1647264320000|2022-03-14 13:25:20|13654.53|13534.53|13655.02|13535.02|13655.02|13535.02|13654.42|13534.42|10
1647264330000|2022-03-14 13:25:30|13655.26|13535.26|13655.14|13535.14|13656.5|13536.5|13655.14|13535.14|8
1647264340000|2022-03-14 13:25:40|13655.11|13535.11|13653.66|13533.66|13655.11|13535.11|13653.66|13533.66|8
1647264350000|2022-03-14 13:25:50|13653.7|13533.7|13651.07|13531.07|13653.7|13533.7|13650.86|13530.86|10
1647264360000|2022-03-14 13:26:00|13651.1|13531.1|13649.76|13529.76|13651.44|13531.44|13649.76|13529.76|9
1647264370000|2022-03-14 13:26:10|13649.85|13529.85|13645.8|13525.8|13649.85|13529.85|13645.8|13525.8|10
1647264380000|2022-03-14 13:26:20|13645.55|13525.55|13643.88|13523.88|13645.55|13525.55|13643.73|13523.73|10
1647264390000|2022-03-14 13:26:30|13643.67|13523.67|13645.08|13525.08|13645.29|13525.29|13643.63|13523.63|10
1647264400000|2022-03-14 13:26:40|13645.13|13525.13|13645.6|13525.6|13645.6|13525.6|13645.01|13525.01|10
1647264410000|2022-03-14 13:26:50|13645.55|13525.55|13646.91|13526.91|13646.91|13526.91|13645.49|13525.49|10
1647264420000|2022-03-14 13:27:00|13647.16|13527.16|13647.53|13527.53|13647.58|13527.58|13646.88|13526.88|10
1647264430000|2022-03-14 13:27:10|13647.41|13527.41|13645.01|13525.01|13647.41|13527.41|13645.01|13525.01|8
1647264440000|2022-03-14 13:27:20|13644.79|13524.79|13643.78|13523.78|13644.79|13524.79|13643.78|13523.78|9
1647264450000|2022-03-14 13:27:30|13643.84|13523.84|13644.13|13524.13|13644.13|13524.13|13643.25|13523.25|9
1647264460000|2022-03-14 13:27:40|13644.51|13524.51|13645.27|13525.27|13645.27|13525.27|13644.38|13524.38|9
1647264470000|2022-03-14 13:27:50|13645.23|13525.23|13644.27|13524.27|13645.23|13525.23|13643.91|13523.91|9
1647264480000|2022-03-14 13:28:00|13644.03|13524.03|13644.21|13524.21|13644.44|13524.44|13643.52|13523.52|10
1647264490000|2022-03-14 13:28:10|13644.44|13524.44|13647.02|13527.02|13647.02|13527.02|13643.98|13523.98|10
1647264500000|2022-03-14 13:28:20|13647.8|13527.8|13650.99|13530.99|13650.99|13530.99|13647.8|13527.8|10
1647264510000|2022-03-14 13:28:30|13651.36|13531.36|13650.68|13530.68|13651.59|13531.59|13650.6|13530.6|8
1647264520000|2022-03-14 13:28:40|13650.3|13530.3|13646.83|13526.83|13650.3|13530.3|13646.67|13526.67|10
1647264530000|2022-03-14 13:28:50|13645.83|13525.83|13645.28|13525.28|13645.83|13525.83|13645.25|13525.25|7
1647264540000|2022-03-14 13:29:00|13644.88|13524.88|13643.8|13523.8|13644.96|13524.96|13643.65|13523.65|9
1647264550000|2022-03-14 13:29:10|13643.64|13523.64|13640.8|13520.8|13643.64|13523.64|13640.8|13520.8|10
1647264560000|2022-03-14 13:29:20|13641.1|13521.1|13641.54|13521.54|13641.57|13521.57|13640.74|13520.74|10
1647264570000|2022-03-14 13:29:30|13641.74|13521.74|13640.72|13520.72|13641.86|13521.86|13640.5|13520.5|10
1647264580000|2022-03-14 13:29:40|13640.52|13520.52|13640.29|13520.29|13640.85|13520.85|13640.29|13520.29|9
1647264590000|2022-03-14 13:29:50|13640.07|13520.07|13640.94|13520.94|13641.28|13521.28|13640.01|13520.01|9
1647264600000|2022-03-14 13:30:00|13640.82|13520.82|13641.49|13521.49|13641.49|13521.49|13640.1|13520.1|9
1647264610000|2022-03-14 13:30:10|13641.3|13521.3|13640.15|13520.15|13641.3|13521.3|13640.15|13520.15|10
1647264620000|2022-03-14 13:30:20|13640.78|13520.78|13640.72|13520.72|13640.8|13520.8|13639.07|13519.07|10
1647264630000|2022-03-14 13:30:30|13641.34|13521.34|13643.82|13523.82|13643.82|13523.82|13640.7|13520.7|10
1647264640000|2022-03-14 13:30:40|13644.02|13524.02|13642.54|13522.54|13646.3|13526.3|13642.54|13522.54|10
1647264650000|2022-03-14 13:30:50|13642.87|13522.87|13641.84|13521.84|13642.87|13522.87|13641.1|13521.1|10
1647264660000|2022-03-14 13:31:00|13641.73|13521.73|13640.3|13520.3|13641.82|13521.82|13640.01|13520.01|10
1647264670000|2022-03-14 13:31:10|13640.46|13520.46|13640.12|13520.12|13640.78|13520.78|13639.33|13519.33|10
1647264680000|2022-03-14 13:31:20|13639.88|13519.88|13640.06|13520.06|13641.01|13521.01|13639.7|13519.7|9
1647264690000|2022-03-14 13:31:30|13639.87|13519.87|13643.83|13523.83|13643.83|13523.83|13639.87|13519.87|10
1647264700000|2022-03-14 13:31:40|13643.92|13523.92|13646.01|13526.01|13646.01|13526.01|13643.92|13523.92|10
1647264710000|2022-03-14 13:31:50|13646.64|13526.64|13649.04|13529.04|13649.04|13529.04|13646.64|13526.64|7
1647264720000|2022-03-14 13:32:00|13649.62|13529.62|13648.23|13528.23|13649.67|13529.67|13648.23|13528.23|9
1647264730000|2022-03-14 13:32:10|13648.48|13528.48|13651.77|13531.77|13651.77|13531.77|13648.05|13528.05|10
1647264740000|2022-03-14 13:32:20|13651.98|13531.98|13652.88|13532.88|13653.45|13533.45|13651.98|13531.98|9
1647264750000|2022-03-14 13:32:30|13652.72|13532.72|13650.7|13530.7|13652.72|13532.72|13650.7|13530.7|10
1647264760000|2022-03-14 13:32:40|13650.68|13530.68|13640.51|13520.51|13650.68|13530.68|13640.51|13520.51|10
1647264770000|2022-03-14 13:32:50|13640.25|13520.25|13640.23|13520.23|13641.1|13521.1|13640|13520|9
1647264780000|2022-03-14 13:33:00|13640.55|13520.55|13636.68|13516.68|13640.55|13520.55|13636.49|13516.49|10
1647264790000|2022-03-14 13:33:10|13636.89|13516.89|13636.55|13516.55|13637.15|13517.15|13636.49|13516.49|8
1647264800000|2022-03-14 13:33:20|13636.53|13516.53|13632.55|13512.55|13636.54|13516.54|13632.55|13512.55|10
1647264810000|2022-03-14 13:33:30|13632.26|13512.26|13624.89|13504.89|13632.26|13512.26|13624.88|13504.88|10
1647264820000|2022-03-14 13:33:40|13624.62|13504.62|13623.97|13503.97|13624.84|13504.84|13623.97|13503.97|10
1647264830000|2022-03-14 13:33:50|13623.94|13503.94|13620.28|13500.28|13624.37|13504.37|13620.28|13500.28|10
1647264840000|2022-03-14 13:34:00|13618.77|13498.77|13617.66|13497.66|13619.82|13499.82|13617.18|13497.18|10
1647264850000|2022-03-14 13:34:10|13617.26|13497.26|13617.53|13497.53|13617.71|13497.71|13616.76|13496.76|10
1647264860000|2022-03-14 13:34:20|13617.78|13497.78|13617.64|13497.64|13618.62|13498.62|13617.42|13497.42|10
1647264870000|2022-03-14 13:34:30|13618.05|13498.05|13620.8|13500.8|13620.8|13500.8|13618.05|13498.05|10
1647264880000|2022-03-14 13:34:40|13620.63|13500.63|13619.77|13499.77|13620.63|13500.63|13619.76|13499.76|6
1647264890000|2022-03-14 13:34:50|13619.64|13499.64|13619.58|13499.58|13619.64|13499.64|13619.1|13499.1|9
1647264900000|2022-03-14 13:35:00|13619.16|13499.16|13618.31|13498.31|13619.66|13499.66|13618.31|13498.31|10
1647264910000|2022-03-14 13:35:10|13618.56|13498.56|13622.23|13502.23|13622.23|13502.23|13618.47|13498.47|10
1647264920000|2022-03-14 13:35:20|13622.48|13502.48|13623.12|13503.12|13623.12|13503.12|13622.41|13502.41|10
1647264930000|2022-03-14 13:35:30|13622.77|13502.77|13624.12|13504.12|13624.64|13504.64|13622.77|13502.77|9
1647264940000|2022-03-14 13:35:40|13623.92|13503.92|13623.08|13503.08|13624.3|13504.3|13623.08|13503.08|10
1647264950000|2022-03-14 13:35:50|13623.01|13503.01|13622.38|13502.38|13623.01|13503.01|13621.85|13501.85|10
1647264960000|2022-03-14 13:36:00|13622.39|13502.39|13620.93|13500.93|13622.57|13502.57|13620.93|13500.93|10
1647264970000|2022-03-14 13:36:10|13620.6|13500.6|13617.06|13497.06|13620.6|13500.6|13616.67|13496.67|9
1647264980000|2022-03-14 13:36:20|13617.25|13497.25|13614.97|13494.97|13618.04|13498.04|13614.97|13494.97|10
1647264990000|2022-03-14 13:36:30|13614.95|13494.95|13614.25|13494.25|13614.95|13494.95|13613.32|13493.32|7
1647265000000|2022-03-14 13:36:40|13614.15|13494.15|13613.94|13493.94|13614.46|13494.46|13613.94|13493.94|10
1647265010000|2022-03-14 13:36:50|13614.2|13494.2|13616.8|13496.8|13616.8|13496.8|13614.14|13494.14|10
1647265020000|2022-03-14 13:37:00|13616.87|13496.87|13619.74|13499.74|13619.94|13499.94|13616.85|13496.85|10
1647265030000|2022-03-14 13:37:10|13620.03|13500.03|13620.47|13500.47|13620.47|13500.47|13618.71|13498.71|10
1647265040000|2022-03-14 13:37:20|13620.49|13500.49|13621.64|13501.64|13622.56|13502.56|13620.45|13500.45|10
1647265050000|2022-03-14 13:37:30|13621.81|13501.81|13623|13503|13623|13503|13620.62|13500.62|10
1647265060000|2022-03-14 13:37:40|13622.98|13502.98|13623.22|13503.22|13623.51|13503.51|13622.98|13502.98|10
1647265070000|2022-03-14 13:37:50|13623.86|13503.86|13625.35|13505.35|13625.35|13505.35|13623.62|13503.62|10
1647265080000|2022-03-14 13:38:00|13625.54|13505.54|13627.46|13507.46|13628.55|13508.55|13625.54|13505.54|10
1647265090000|2022-03-14 13:38:10|13627.35|13507.35|13626.15|13506.15|13627.7|13507.7|13626.15|13506.15|10
1647265100000|2022-03-14 13:38:20|13624.99|13504.99|13622.41|13502.41|13625.28|13505.28|13622.18|13502.18|10
1647265110000|2022-03-14 13:38:30|13622.5|13502.5|13618.54|13498.54|13622.5|13502.5|13618.54|13498.54|10
1647265120000|2022-03-14 13:38:40|13617.96|13497.96|13610.71|13490.71|13617.96|13497.96|13610.71|13490.71|10
1647265130000|2022-03-14 13:38:50|13609.8|13489.8|13602.74|13482.74|13609.8|13489.8|13602.7|13482.7|10
1647265140000|2022-03-14 13:39:00|13602.78|13482.78|13599.36|13479.36|13602.78|13482.78|13599.36|13479.36|10
1647265150000|2022-03-14 13:39:10|13599.46|13479.46|13597.41|13477.41|13599.46|13479.46|13597.39|13477.39|8
1647265160000|2022-03-14 13:39:20|13597.07|13477.07|13600.04|13480.04|13600.04|13480.04|13596.92|13476.92|9
1647265170000|2022-03-14 13:39:30|13601.58|13481.58|13602.39|13482.39|13602.39|13482.39|13600.95|13480.95|10
1647265180000|2022-03-14 13:39:40|13602.19|13482.19|13603.11|13483.11|13603.32|13483.32|13602.09|13482.09|10
1647265190000|2022-03-14 13:39:50|13603.42|13483.42|13605.28|13485.28|13605.28|13485.28|13603.35|13483.35|10
1647265200000|2022-03-14 13:40:00|13605.25|13485.25|13603.79|13483.79|13606.73|13486.73|13603.79|13483.79|9
1647265210000|2022-03-14 13:40:10|13603.82|13483.82|13601.88|13481.88|13603.82|13483.82|13601.88|13481.88|10
1647265220000|2022-03-14 13:40:20|13603.25|13483.25|13604.02|13484.02|13604.56|13484.56|13602.9|13482.9|10
1647265230000|2022-03-14 13:40:30|13603.79|13483.79|13606.73|13486.73|13606.73|13486.73|13603.79|13483.79|9
1647265240000|2022-03-14 13:40:40|13606.7|13486.7|13606.65|13486.65|13607.39|13487.39|13606.65|13486.65|8
1647265250000|2022-03-14 13:40:50|13606.8|13486.8|13610.06|13490.06|13610.06|13490.06|13606.7|13486.7|10
1647265260000|2022-03-14 13:41:00|13609.74|13489.74|13619.58|13499.58|13619.58|13499.58|13609.74|13489.74|10
1647265270000|2022-03-14 13:41:10|13619.47|13499.47|13620.66|13500.66|13621.27|13501.27|13619.35|13499.35|10
1647265280000|2022-03-14 13:41:20|13620.74|13500.74|13620.93|13500.93|13621.52|13501.52|13620.74|13500.74|9
1647265290000|2022-03-14 13:41:30|13621.71|13501.71|13621.87|13501.87|13623.17|13503.17|13621.71|13501.71|10
1647265300000|2022-03-14 13:41:40|13621.27|13501.27|13621.5|13501.5|13621.97|13501.97|13621.27|13501.27|9
1647265310000|2022-03-14 13:41:50|13621.43|13501.43|13622.54|13502.54|13622.54|13502.54|13621.33|13501.33|10
1647265320000|2022-03-14 13:42:00|13622.63|13502.63|13623.83|13503.83|13623.83|13503.83|13622.4|13502.4|9
1647265330000|2022-03-14 13:42:10|13623.58|13503.58|13622.72|13502.72|13623.58|13503.58|13622.18|13502.18|10
1647265340000|2022-03-14 13:42:20|13622.06|13502.06|13621.49|13501.49|13622.46|13502.46|13621.32|13501.32|10
1647265350000|2022-03-14 13:42:30|13621.15|13501.15|13620.21|13500.21|13621.16|13501.16|13620.2|13500.2|9
1647265360000|2022-03-14 13:42:40|13620.19|13500.19|13619.43|13499.43|13620.36|13500.36|13619.43|13499.43|10
1647265370000|2022-03-14 13:42:50|13619.54|13499.54|13620.05|13500.05|13620.92|13500.92|13619.54|13499.54|10
1647265380000|2022-03-14 13:43:00|13620.56|13500.56|13622.13|13502.13|13622.13|13502.13|13620.56|13500.56|10
1647265390000|2022-03-14 13:43:10|13622.52|13502.52|13624.2|13504.2|13624.3|13504.3|13622.52|13502.52|10
1647265400000|2022-03-14 13:43:20|13624.15|13504.15|13623.43|13503.43|13624.63|13504.63|13623.43|13503.43|8
1647265410000|2022-03-14 13:43:30|13623.8|13503.8|13622.71|13502.71|13623.8|13503.8|13622.63|13502.63|10
1647265420000|2022-03-14 13:43:40|13622.63|13502.63|13623.27|13503.27|13623.32|13503.32|13622.49|13502.49|9
1647265430000|2022-03-14 13:43:50|13623.48|13503.48|13628.46|13508.46|13628.46|13508.46|13623.44|13503.44|10
1647265440000|2022-03-14 13:44:00|13629|13509|13629.79|13509.79|13630.19|13510.19|13629|13509|8
1647265450000|2022-03-14 13:44:10|13629.72|13509.72|13630.13|13510.13|13631.48|13511.48|13629.72|13509.72|10
1647265460000|2022-03-14 13:44:20|13630.08|13510.08|13631.26|13511.26|13631.26|13511.26|13630.08|13510.08|10
1647265470000|2022-03-14 13:44:30|13632.07|13512.07|13633.64|13513.64|13633.64|13513.64|13632.07|13512.07|10
1647265480000|2022-03-14 13:44:40|13633.32|13513.32|13632.76|13512.76|13633.34|13513.34|13632.76|13512.76|5
1647265490000|2022-03-14 13:44:50|13632.82|13512.82|13635.45|13515.45|13635.45|13515.45|13632.82|13512.82|10
1647265500000|2022-03-14 13:45:00|13636.12|13516.12|13642.45|13522.45|13642.65|13522.65|13636.12|13516.12|9
1647265510000|2022-03-14 13:45:10|13643.9|13523.9|13649.36|13529.36|13649.77|13529.77|13643.9|13523.9|10
1647265520000|2022-03-14 13:45:20|13649.11|13529.11|13649.55|13529.55|13649.55|13529.55|13648.29|13528.29|7
1647265530000|2022-03-14 13:45:30|13649.62|13529.62|13653.58|13533.58|13653.58|13533.58|13649.62|13529.62|9
1647265540000|2022-03-14 13:45:40|13654.04|13534.04|13655.11|13535.11|13655.6|13535.6|13654.04|13534.04|10
1647265550000|2022-03-14 13:45:50|13655.15|13535.15|13656.03|13536.03|13656.09|13536.09|13655.15|13535.15|10
1647265560000|2022-03-14 13:46:00|13656|13536|13655.53|13535.53|13656|13536|13654.83|13534.83|8
1647265570000|2022-03-14 13:46:10|13655.56|13535.56|13654.55|13534.55|13655.82|13535.82|13654.2|13534.2|10
1647265580000|2022-03-14 13:46:20|13654.51|13534.51|13656.45|13536.45|13656.45|13536.45|13654.51|13534.51|10
1647265590000|2022-03-14 13:46:30|13656.01|13536.01|13657.87|13537.87|13658.3|13538.3|13656.01|13536.01|10
1647265600000|2022-03-14 13:46:40|13657.13|13537.13|13656.87|13536.87|13657.13|13537.13|13656.81|13536.81|6
1647265610000|2022-03-14 13:46:50|13656.6|13536.6|13656.64|13536.64|13657.33|13537.33|13655.63|13535.63|9
1647265620000|2022-03-14 13:47:00|13656.8|13536.8|13655.76|13535.76|13656.83|13536.83|13655.71|13535.71|10
1647265630000|2022-03-14 13:47:10|13656.41|13536.41|13653.16|13533.16|13656.41|13536.41|13653.16|13533.16|10
1647265640000|2022-03-14 13:47:20|13653.41|13533.41|13653.22|13533.22|13653.97|13533.97|13652.93|13532.93|8
1647265650000|2022-03-14 13:47:30|13652.56|13532.56|13653.65|13533.65|13653.79|13533.79|13652.56|13532.56|10
1647265660000|2022-03-14 13:47:40|13653.75|13533.75|13654.35|13534.35|13654.79|13534.79|13653.51|13533.51|10
1647265670000|2022-03-14 13:47:50|13654.26|13534.26|13652.37|13532.37|13654.26|13534.26|13652.37|13532.37|10
1647265680000|2022-03-14 13:48:00|13651.82|13531.82|13650.28|13530.28|13651.82|13531.82|13649.7|13529.7|6
1647265690000|2022-03-14 13:48:10|13651.44|13531.44|13652.54|13532.54|13652.54|13532.54|13651.08|13531.08|9
1647265700000|2022-03-14 13:48:20|13652.99|13532.99|13657.6|13537.6|13657.6|13537.6|13652.99|13532.99|10
1647265710000|2022-03-14 13:48:30|13657.74|13537.74|13658.24|13538.24|13658.65|13538.65|13657.74|13537.74|10
1647265720000|2022-03-14 13:48:40|13658.32|13538.32|13658.35|13538.35|13658.37|13538.37|13658.01|13538.01|10
1647265730000|2022-03-14 13:48:50|13658.46|13538.46|13660.53|13540.53|13661.54|13541.54|13658.46|13538.46|10
1647265740000|2022-03-14 13:49:00|13659.96|13539.96|13659.73|13539.73|13660.08|13540.08|13659.36|13539.36|9
1647265750000|2022-03-14 13:49:10|13660.45|13540.45|13660.22|13540.22|13660.8|13540.8|13660.22|13540.22|8
1647265760000|2022-03-14 13:49:20|13659.91|13539.91|13658.83|13538.83|13659.91|13539.91|13658.83|13538.83|9
1647265770000|2022-03-14 13:49:30|13658.84|13538.84|13656.77|13536.77|13658.84|13538.84|13656.77|13536.77|9
1647265780000|2022-03-14 13:49:40|13656.63|13536.63|13657.67|13537.67|13657.67|13537.67|13655.35|13535.35|9
1647265790000|2022-03-14 13:49:50|13657.91|13537.91|13658.6|13538.6|13658.68|13538.68|13657.91|13537.91|10
1647265800000|2022-03-14 13:50:00|13658.8|13538.8|13658.92|13538.92|13659.14|13539.14|13658.53|13538.53|10
1647265810000|2022-03-14 13:50:10|13658.9|13538.9|13660.64|13540.64|13661.1|13541.1|13658.83|13538.83|10
1647265820000|2022-03-14 13:50:20|13660.84|13540.84|13663.87|13543.87|13663.87|13543.87|13660.84|13540.84|10
1647265830000|2022-03-14 13:50:30|13664.32|13544.32|13664.63|13544.63|13664.63|13544.63|13663.68|13543.68|9
1647265840000|2022-03-14 13:50:40|13664.64|13544.64|13665.35|13545.35|13665.95|13545.95|13664.64|13544.64|10
1647265850000|2022-03-14 13:50:50|13665.46|13545.46|13665.53|13545.53|13666.33|13546.33|13665.46|13545.46|8
1647265860000|2022-03-14 13:51:00|13665.37|13545.37|13666.14|13546.14|13666.14|13546.14|13665.1|13545.1|9
1647265870000|2022-03-14 13:51:10|13666.03|13546.03|13666.43|13546.43|13666.43|13546.43|13665.9|13545.9|10
1647265880000|2022-03-14 13:51:20|13666.44|13546.44|13667.31|13547.31|13667.31|13547.31|13665.65|13545.65|9
1647265890000|2022-03-14 13:51:30|13667.77|13547.77|13667.63|13547.63|13667.81|13547.81|13667.25|13547.25|8
1647265900000|2022-03-14 13:51:40|13667.59|13547.59|13666.69|13546.69|13667.71|13547.71|13666.69|13546.69|10
1647265910000|2022-03-14 13:51:50|13666.34|13546.34|13663.27|13543.27|13666.4|13546.4|13663.27|13543.27|10
1647265920000|2022-03-14 13:52:00|13663.18|13543.18|13661.63|13541.63|13663.64|13543.64|13661.63|13541.63|10
1647265930000|2022-03-14 13:52:10|13661.58|13541.58|13661.95|13541.95|13661.95|13541.95|13661.25|13541.25|9
1647265940000|2022-03-14 13:52:20|13662.04|13542.04|13662.06|13542.06|13662.4|13542.4|13661.15|13541.15|10
1647265950000|2022-03-14 13:52:30|13663.19|13543.19|13664.51|13544.51|13664.53|13544.53|13663.19|13543.19|9
1647265960000|2022-03-14 13:52:40|13663.58|13543.58|13663.17|13543.17|13663.58|13543.58|13662.74|13542.74|10
1647265970000|2022-03-14 13:52:50|13663.11|13543.11|13664.63|13544.63|13664.63|13544.63|13662.51|13542.51|7
1647265980000|2022-03-14 13:53:00|13664.5|13544.5|13665.29|13545.29|13665.29|13545.29|13664.1|13544.1|10
1647265990000|2022-03-14 13:53:10|13665|13545|13666.8|13546.8|13667.25|13547.25|13665|13545|10
1647266000000|2022-03-14 13:53:20|13666.69|13546.69|13667.33|13547.33|13667.51|13547.51|13666.66|13546.66|10
1647266010000|2022-03-14 13:53:30|13667.51|13547.51|13668.21|13548.21|13668.21|13548.21|13667.17|13547.17|10
1647266020000|2022-03-14 13:53:40|13668.84|13548.84|13670.2|13550.2|13670.29|13550.29|13668.76|13548.76|10
1647266030000|2022-03-14 13:53:50|13671.88|13551.88|13672.12|13552.12|13672.31|13552.31|13671.09|13551.09|10
1647266040000|2022-03-14 13:54:00|13672.14|13552.14|13673.25|13553.25|13673.25|13553.25|13672.07|13552.07|10
1647266050000|2022-03-14 13:54:10|13673.23|13553.23|13672.36|13552.36|13673.84|13553.84|13672.36|13552.36|8
1647266060000|2022-03-14 13:54:20|13671.71|13551.71|13671.24|13551.24|13671.71|13551.71|13670.61|13550.61|10
1647266070000|2022-03-14 13:54:30|13671.23|13551.23|13676.71|13556.71|13676.8|13556.8|13671.23|13551.23|10
1647266080000|2022-03-14 13:54:40|13677.38|13557.38|13680.06|13560.06|13680.06|13560.06|13677.38|13557.38|10
1647266090000|2022-03-14 13:54:50|13680.03|13560.03|13682.24|13562.24|13684.43|13564.43|13680.03|13560.03|10
1647266100000|2022-03-14 13:55:00|13681.9|13561.9|13679.62|13559.62|13681.9|13561.9|13679.56|13559.56|10
1647266110000|2022-03-14 13:55:10|13679.67|13559.67|13677.93|13557.93|13679.67|13559.67|13677.68|13557.68|10
1647266120000|2022-03-14 13:55:20|13677.38|13557.38|13678.98|13558.98|13679.22|13559.22|13677.38|13557.38|10
1647266130000|2022-03-14 13:55:30|13678.29|13558.29|13678.07|13558.07|13678.8|13558.8|13677.51|13557.51|10
1647266140000|2022-03-14 13:55:40|13678.02|13558.02|13677.94|13557.94|13678.68|13558.68|13677.64|13557.64|9
1647266150000|2022-03-14 13:55:50|13677.7|13557.7|13678.94|13558.94|13678.98|13558.98|13676.94|13556.94|10
1647266160000|2022-03-14 13:56:00|13679.42|13559.42|13680.25|13560.25|13680.25|13560.25|13679.27|13559.27|10
1647266170000|2022-03-14 13:56:10|13680.14|13560.14|13680.78|13560.78|13680.78|13560.78|13679.99|13559.99|9
1647266180000|2022-03-14 13:56:20|13680.46|13560.46|13678.7|13558.7|13681.38|13561.38|13678.7|13558.7|10
1647266190000|2022-03-14 13:56:30|13678.68|13558.68|13676.88|13556.88|13679.55|13559.55|13676.88|13556.88|10
1647266200000|2022-03-14 13:56:40|13676.79|13556.79|13669.33|13549.33|13676.79|13556.79|13669.33|13549.33|10
1647266210000|2022-03-14 13:56:50|13669.3|13549.3|13667.26|13547.26|13669.3|13549.3|13666.85|13546.85|9
1647266220000|2022-03-14 13:57:00|13667.15|13547.15|13666.48|13546.48|13667.23|13547.23|13666.15|13546.15|10
1647266230000|2022-03-14 13:57:10|13666.32|13546.32|13661.62|13541.62|13666.32|13546.32|13661.57|13541.57|10
1647266240000|2022-03-14 13:57:20|13661.31|13541.31|13658.24|13538.24|13661.31|13541.31|13657.99|13537.99|10
1647266250000|2022-03-14 13:57:30|13658.15|13538.15|13657.36|13537.36|13658.24|13538.24|13657.32|13537.32|9
1647266260000|2022-03-14 13:57:40|13656.06|13536.06|13657.15|13537.15|13657.15|13537.15|13656.06|13536.06|10
1647266270000|2022-03-14 13:57:50|13657.57|13537.57|13656.54|13536.54|13657.63|13537.63|13656.54|13536.54|10
1647266280000|2022-03-14 13:58:00|13656.04|13536.04|13658.89|13538.89|13658.89|13538.89|13656.04|13536.04|10
1647266290000|2022-03-14 13:58:10|13659.01|13539.01|13658.09|13538.09|13659.33|13539.33|13658.09|13538.09|9
1647266300000|2022-03-14 13:58:20|13658.27|13538.27|13656.23|13536.23|13658.27|13538.27|13656.17|13536.17|9
1647266310000|2022-03-14 13:58:30|13656.62|13536.62|13658.93|13538.93|13658.93|13538.93|13656.62|13536.62|10
1647266320000|2022-03-14 13:58:40|13659.05|13539.05|13659.96|13539.96|13659.96|13539.96|13659.03|13539.03|10
1647266330000|2022-03-14 13:58:50|13660.57|13540.57|13661.24|13541.24|13661.24|13541.24|13660.57|13540.57|7
1647266340000|2022-03-14 13:59:00|13661.34|13541.34|13664.11|13544.11|13664.11|13544.11|13661.34|13541.34|10
1647266350000|2022-03-14 13:59:10|13664.14|13544.14|13666.7|13546.7|13666.7|13546.7|13663.91|13543.91|10
1647266360000|2022-03-14 13:59:20|13666.66|13546.66|13668.55|13548.55|13668.59|13548.59|13666.66|13546.66|10
1647266370000|2022-03-14 13:59:30|13668.59|13548.59|13669.25|13549.25|13669.3|13549.3|13668.52|13548.52|9
1647266380000|2022-03-14 13:59:40|13669.12|13549.12|13669.93|13549.93|13670.41|13550.41|13668.83|13548.83|10
1647266390000|2022-03-14 13:59:50|13669.86|13549.86|13669.24|13549.24|13670.17|13550.17|13668.13|13548.13|9
1647266400000|2022-03-14 14:00:00|13668.96|13548.96|13667.21|13547.21|13670.76|13550.76|13667.21|13547.21|10
1647266410000|2022-03-14 14:00:10|13667.01|13547.01|13664.22|13544.22|13667.28|13547.28|13664.06|13544.06|10
1647266420000|2022-03-14 14:00:20|13664.67|13544.67|13661.84|13541.84|13664.67|13544.67|13661.84|13541.84|10
1647266430000|2022-03-14 14:00:30|13661.47|13541.47|13659.84|13539.84|13661.7|13541.7|13659.84|13539.84|10
1647266440000|2022-03-14 14:00:40|13660.01|13540.01|13662.47|13542.47|13662.47|13542.47|13660.01|13540.01|10
1647266450000|2022-03-14 14:00:50|13662.5|13542.5|13664.09|13544.09|13664.64|13544.64|13662.5|13542.5|7
1647266460000|2022-03-14 14:01:00|13664.63|13544.63|13665.87|13545.87|13665.87|13545.87|13664.56|13544.56|10
1647266470000|2022-03-14 14:01:10|13666|13546|13663.91|13543.91|13666.07|13546.07|13663.87|13543.87|10
1647266480000|2022-03-14 14:01:20|13663.53|13543.53|13662.59|13542.59|13663.93|13543.93|13662.54|13542.54|10
1647266490000|2022-03-14 14:01:30|13662.58|13542.58|13661.48|13541.48|13662.58|13542.58|13661.43|13541.43|9
1647266500000|2022-03-14 14:01:40|13661.5|13541.5|13664.53|13544.53|13664.53|13544.53|13661.5|13541.5|8
1647266510000|2022-03-14 14:01:50|13665.5|13545.5|13671|13551|13671|13551|13665.5|13545.5|10
1647266520000|2022-03-14 14:02:00|13671.69|13551.69|13680.42|13560.42|13680.42|13560.42|13671.29|13551.29|10
1647266530000|2022-03-14 14:02:10|13681.97|13561.97|13687.24|13567.24|13687.24|13567.24|13681.97|13561.97|9
1647266540000|2022-03-14 14:02:20|13686.66|13566.66|13685.99|13565.99|13687.69|13567.69|13685.99|13565.99|10
1647266550000|2022-03-14 14:02:30|13685.77|13565.77|13685.13|13565.13|13685.93|13565.93|13684.95|13564.95|10
1647266560000|2022-03-14 14:02:40|13684.54|13564.54|13686.83|13566.83|13686.83|13566.83|13684.48|13564.48|10
1647266570000|2022-03-14 14:02:50|13686.89|13566.89|13691.14|13571.14|13691.14|13571.14|13686.89|13566.89|8
1647266580000|2022-03-14 14:03:00|13692.32|13572.32|13693.49|13573.49|13693.58|13573.58|13692.32|13572.32|10
1647266590000|2022-03-14 14:03:10|13693.58|13573.58|13691.8|13571.8|13693.58|13573.58|13691.8|13571.8|10
1647266600000|2022-03-14 14:03:20|13691.07|13571.07|13689.68|13569.68|13691.15|13571.15|13689.35|13569.35|9
1647266610000|2022-03-14 14:03:30|13689.75|13569.75|13691.42|13571.42|13691.42|13571.42|13689.6|13569.6|9
1647266620000|2022-03-14 14:03:40|13691.54|13571.54|13695.08|13575.08|13695.08|13575.08|13691.54|13571.54|10
1647266630000|2022-03-14 14:03:50|13695.13|13575.13|13696.4|13576.4|13696.76|13576.76|13695.13|13575.13|10
1647266640000|2022-03-14 14:04:00|13695.38|13575.38|13690.67|13570.67|13695.38|13575.38|13690.64|13570.64|10
1647266650000|2022-03-14 14:04:10|13690.63|13570.63|13688.47|13568.47|13690.73|13570.73|13688.46|13568.46|10
1647266660000|2022-03-14 14:04:20|13688.46|13568.46|13682.62|13562.62|13688.46|13568.46|13682.62|13562.62|10
1647266670000|2022-03-14 14:04:30|13681.19|13561.19|13678.75|13558.75|13681.19|13561.19|13678.75|13558.75|10
1647266680000|2022-03-14 14:04:40|13678.36|13558.36|13678.4|13558.4|13678.94|13558.94|13677.79|13557.79|10
1647266690000|2022-03-14 14:04:50|13678.42|13558.42|13679.27|13559.27|13679.28|13559.28|13678.42|13558.42|10
1647266700000|2022-03-14 14:05:00|13679.3|13559.3|13681.4|13561.4|13681.4|13561.4|13679.3|13559.3|10
1647266710000|2022-03-14 14:05:10|13682.3|13562.3|13681.46|13561.46|13682.3|13562.3|13681.22|13561.22|10
1647266720000|2022-03-14 14:05:20|13681.4|13561.4|13682.36|13562.36|13682.36|13562.36|13681.27|13561.27|10
1647266730000|2022-03-14 14:05:30|13682.4|13562.4|13682.99|13562.99|13682.99|13562.99|13682.22|13562.22|10
1647266740000|2022-03-14 14:05:40|13683.21|13563.21|13684.03|13564.03|13684.03|13564.03|13683.21|13563.21|10
1647266750000|2022-03-14 14:05:50|13684.27|13564.27|13685.31|13565.31|13685.31|13565.31|13684.27|13564.27|10
1647266760000|2022-03-14 14:06:00|13685.12|13565.12|13692.65|13572.65|13692.65|13572.65|13685.12|13565.12|10
1647266770000|2022-03-14 14:06:10|13691.93|13571.93|13692.82|13572.82|13693.76|13573.76|13691.93|13571.93|10
1647266780000|2022-03-14 14:06:20|13692.79|13572.79|13689.12|13569.12|13692.79|13572.79|13689.12|13569.12|10
1647266790000|2022-03-14 14:06:30|13688.45|13568.45|13687.72|13567.72|13688.45|13568.45|13686.89|13566.89|10
1647266800000|2022-03-14 14:06:40|13687.62|13567.62|13686.89|13566.89|13688.05|13568.05|13686.85|13566.85|10
1647266810000|2022-03-14 14:06:50|13686.49|13566.49|13686.32|13566.32|13687.29|13567.29|13686.15|13566.15|9
1647266820000|2022-03-14 14:07:00|13686.29|13566.29|13685.96|13565.96|13686.29|13566.29|13685.19|13565.19|10
1647266830000|2022-03-14 14:07:10|13685.91|13565.91|13685.38|13565.38|13685.91|13565.91|13685.35|13565.35|8
1647266840000|2022-03-14 14:07:20|13685.31|13565.31|13684.63|13564.63|13685.31|13565.31|13684.63|13564.63|10
1647266850000|2022-03-14 14:07:30|13685.14|13565.14|13685.17|13565.17|13685.56|13565.56|13685.14|13565.14|8
1647266860000|2022-03-14 14:07:40|13686.11|13566.11|13687.18|13567.18|13687.18|13567.18|13686.11|13566.11|9
1647266870000|2022-03-14 14:07:50|13687.53|13567.53|13690.36|13570.36|13690.36|13570.36|13687.53|13567.53|10
1647266880000|2022-03-14 14:08:00|13690.91|13570.91|13693.79|13573.79|13693.79|13573.79|13690.78|13570.78|9
1647266890000|2022-03-14 14:08:10|13694.02|13574.02|13694.35|13574.35|13694.46|13574.46|13694|13574|8
1647266900000|2022-03-14 14:08:20|13694.5|13574.5|13693.15|13573.15|13694.87|13574.87|13693.15|13573.15|10
1647266910000|2022-03-14 14:08:30|13693.33|13573.33|13694.28|13574.28|13694.28|13574.28|13692.75|13572.75|10
1647266920000|2022-03-14 14:08:40|13694.22|13574.22|13694.75|13574.75|13694.89|13574.89|13694.2|13574.2|10
1647266930000|2022-03-14 14:08:50|13694.66|13574.66|13692.55|13572.55|13694.66|13574.66|13692.55|13572.55|9
1647266940000|2022-03-14 14:09:00|13692.56|13572.56|13691.59|13571.59|13692.56|13572.56|13691.59|13571.59|9
1647266950000|2022-03-14 14:09:10|13691.15|13571.15|13690.45|13570.45|13691.3|13571.3|13690.45|13570.45|10
1647266960000|2022-03-14 14:09:20|13690.2|13570.2|13691.44|13571.44|13691.44|13571.44|13690.2|13570.2|10
1647266970000|2022-03-14 14:09:30|13691.5|13571.5|13691.88|13571.88|13692.06|13572.06|13691.5|13571.5|7
1647266980000|2022-03-14 14:09:40|13692|13572|13692.17|13572.17|13692.26|13572.26|13691.83|13571.83|9
1647266990000|2022-03-14 14:09:50|13692.4|13572.4|13692.05|13572.05|13692.4|13572.4|13691.82|13571.82|8
1647267000000|2022-03-14 14:10:00|13693.2|13573.2|13692.75|13572.75|13694.11|13574.11|13692.62|13572.62|9
1647267010000|2022-03-14 14:10:10|13692.67|13572.67|13692.47|13572.47|13692.85|13572.85|13692.41|13572.41|9
1647267020000|2022-03-14 14:10:20|13692.52|13572.52|13694.5|13574.5|13694.5|13574.5|13692.52|13572.52|10
1647267030000|2022-03-14 14:10:30|13696.62|13576.62|13697.69|13577.69|13700.44|13580.44|13696.62|13576.62|10
1647267040000|2022-03-14 14:10:40|13697.28|13577.28|13710.39|13590.39|13710.4|13590.4|13697.28|13577.28|10
1647267050000|2022-03-14 14:10:50|13710.6|13590.6|13715.29|13595.29|13715.29|13595.29|13710.6|13590.6|8
1647267060000|2022-03-14 14:11:00|13715.14|13595.14|13714.73|13594.73|13716.23|13596.23|13714.7|13594.7|10
1647267070000|2022-03-14 14:11:10|13714.56|13594.56|13719.74|13599.74|13719.74|13599.74|13714.56|13594.56|10
1647267080000|2022-03-14 14:11:20|13721.35|13601.35|13720.65|13600.65|13721.42|13601.42|13720.65|13600.65|9
1647267090000|2022-03-14 14:11:30|13720.36|13600.36|13718.06|13598.06|13720.41|13600.41|13718.06|13598.06|10
1647267100000|2022-03-14 14:11:40|13718.09|13598.09|13722.37|13602.37|13722.5|13602.5|13718.09|13598.09|9
1647267110000|2022-03-14 14:11:50|13722.52|13602.52|13723.05|13603.05|13723.05|13603.05|13721.62|13601.62|10
1647267120000|2022-03-14 14:12:00|13723.09|13603.09|13723.81|13603.81|13723.81|13603.81|13721.29|13601.29|8
1647267130000|2022-03-14 14:12:10|13723.73|13603.73|13727.1|13607.1|13727.3|13607.3|13723.73|13603.73|10
1647267140000|2022-03-14 14:12:20|13726.88|13606.88|13730.42|13610.42|13731.29|13611.29|13726.6|13606.6|10
1647267150000|2022-03-14 14:12:30|13729.37|13609.37|13734.1|13614.1|13734.1|13614.1|13729.24|13609.24|10
1647267160000|2022-03-14 14:12:40|13734.27|13614.27|13738.08|13618.08|13738.16|13618.16|13734.27|13614.27|10
1647267170000|2022-03-14 14:12:50|13738.63|13618.63|13741.25|13621.25|13741.25|13621.25|13738.63|13618.63|10
1647267180000|2022-03-14 14:13:00|13741.93|13621.93|13740.59|13620.59|13742.2|13622.2|13740.43|13620.43|10
1647267190000|2022-03-14 14:13:10|13741.4|13621.4|13742.98|13622.98|13742.98|13622.98|13741.17|13621.17|10
1647267200000|2022-03-14 14:13:20|13743.09|13623.09|13741.76|13621.76|13743.34|13623.34|13741.76|13621.76|10
1647267210000|2022-03-14 14:13:30|13741.89|13621.89|13742.38|13622.38|13742.96|13622.96|13741.89|13621.89|10
1647267220000|2022-03-14 14:13:40|13742.5|13622.5|13742.3|13622.3|13742.56|13622.56|13741.69|13621.69|10
1647267230000|2022-03-14 14:13:50|13742.15|13622.15|13740.54|13620.54|13742.44|13622.44|13740.54|13620.54|9
1647267240000|2022-03-14 14:14:00|13740.53|13620.53|13739.26|13619.26|13740.59|13620.59|13738.92|13618.92|10
1647267250000|2022-03-14 14:14:10|13739.16|13619.16|13737.02|13617.02|13739.16|13619.16|13737.01|13617.01|9
1647267260000|2022-03-14 14:14:20|13736.67|13616.67|13736.27|13616.27|13737.23|13617.23|13736.19|13616.19|10
1647267270000|2022-03-14 14:14:30|13736.31|13616.31|13734.21|13614.21|13736.31|13616.31|13734.21|13614.21|9
1647267280000|2022-03-14 14:14:40|13732.54|13612.54|13731.11|13611.11|13732.65|13612.65|13730.99|13610.99|8
1647267290000|2022-03-14 14:14:50|13731.31|13611.31|13732.55|13612.55|13732.74|13612.74|13730.33|13610.33|10
1647267300000|2022-03-14 14:15:00|13732.14|13612.14|13732.98|13612.98|13733.32|13613.32|13731.77|13611.77|10
1647267310000|2022-03-14 14:15:10|13732.75|13612.75|13733.57|13613.57|13733.99|13613.99|13732.75|13612.75|9
1647267320000|2022-03-14 14:15:20|13733.75|13613.75|13735.13|13615.13|13735.22|13615.22|13733.75|13613.75|10
1647267330000|2022-03-14 14:15:30|13734.89|13614.89|13736.29|13616.29|13736.33|13616.33|13734.67|13614.67|10
1647267340000|2022-03-14 14:15:40|13736.44|13616.44|13737.2|13617.2|13737.2|13617.2|13736.05|13616.05|9
1647267350000|2022-03-14 14:15:50|13737.36|13617.36|13740.37|13620.37|13740.37|13620.37|13737.36|13617.36|10
1647267360000|2022-03-14 14:16:00|13739.92|13619.92|13743.34|13623.34|13743.34|13623.34|13739.92|13619.92|8
1647267370000|2022-03-14 14:16:10|13743.37|13623.37|13744.41|13624.41|13744.41|13624.41|13743.18|13623.18|10
1647267380000|2022-03-14 14:16:20|13744.73|13624.73|13746.35|13626.35|13747|13627|13743.84|13623.84|9
1647267390000|2022-03-14 14:16:30|13746.28|13626.28|13745.28|13625.28|13747.17|13627.17|13745.28|13625.28|10
1647267400000|2022-03-14 14:16:40|13745.68|13625.68|13745.03|13625.03|13745.7|13625.7|13744.8|13624.8|10
1647267410000|2022-03-14 14:16:50|13744.97|13624.97|13745.01|13625.01|13745.42|13625.42|13744.97|13624.97|10
1647267420000|2022-03-14 14:17:00|13745|13625|13743.85|13623.85|13745|13625|13743.85|13623.85|10
1647267430000|2022-03-14 14:17:10|13744.15|13624.15|13743.93|13623.93|13744.18|13624.18|13743.57|13623.57|10
1647267440000|2022-03-14 14:17:20|13743.3|13623.3|13742.62|13622.62|13743.3|13623.3|13742.47|13622.47|9
1647267450000|2022-03-14 14:17:30|13742.22|13622.22|13741.3|13621.3|13742.22|13622.22|13740.98|13620.98|10
1647267460000|2022-03-14 14:17:40|13741.25|13621.25|13741.42|13621.42|13741.51|13621.51|13741.01|13621.01|9
1647267470000|2022-03-14 14:17:50|13741.35|13621.35|13739.9|13619.9|13741.42|13621.42|13739.55|13619.55|10
1647267480000|2022-03-14 14:18:00|13739.93|13619.93|13737.36|13617.36|13739.93|13619.93|13737.36|13617.36|9
1647267490000|2022-03-14 14:18:10|13737.61|13617.61|13741.18|13621.18|13741.18|13621.18|13737.6|13617.6|10
1647267500000|2022-03-14 14:18:20|13741.25|13621.25|13741.32|13621.32|13741.73|13621.73|13741.18|13621.18|9
1647267510000|2022-03-14 14:18:30|13741.66|13621.66|13743.82|13623.82|13743.9|13623.9|13741.66|13621.66|9
1647267520000|2022-03-14 14:18:40|13744.12|13624.12|13744.59|13624.59|13744.59|13624.59|13744.09|13624.09|9
1647267530000|2022-03-14 14:18:50|13744.62|13624.62|13745.69|13625.69|13746.25|13626.25|13744.62|13624.62|10
1647267540000|2022-03-14 14:19:00|13746.02|13626.02|13744.39|13624.39|13746.02|13626.02|13744.39|13624.39|10
1647267550000|2022-03-14 14:19:10|13744.26|13624.26|13742.6|13622.6|13744.33|13624.33|13742.41|13622.41|10
1647267560000|2022-03-14 14:19:20|13742.43|13622.43|13744.77|13624.77|13744.79|13624.79|13742.43|13622.43|10
1647267570000|2022-03-14 14:19:30|13744.91|13624.91|13743.49|13623.49|13744.98|13624.98|13743.35|13623.35|10
1647267580000|2022-03-14 14:19:40|13743.51|13623.51|13742.85|13622.85|13743.56|13623.56|13742.85|13622.85|10
1647267590000|2022-03-14 14:19:50|13742.8|13622.8|13738.18|13618.18|13742.8|13622.8|13738.18|13618.18|10
1647267600000|2022-03-14 14:20:00|13738.15|13618.15|13734.61|13614.61|13738.15|13618.15|13734.61|13614.61|10
1647267610000|2022-03-14 14:20:10|13736.56|13616.56|13734.38|13614.38|13736.56|13616.56|13734.37|13614.37|9
1647267620000|2022-03-14 14:20:20|13734.51|13614.51|13731.85|13611.85|13734.51|13614.51|13731.63|13611.63|9
1647267630000|2022-03-14 14:20:30|13731.83|13611.83|13728.2|13608.2|13731.83|13611.83|13727.91|13607.91|10
1647267640000|2022-03-14 14:20:40|13727.99|13607.99|13724.1|13604.1|13727.99|13607.99|13724.1|13604.1|9
1647267650000|2022-03-14 14:20:50|13723.57|13603.57|13720.01|13600.01|13723.57|13603.57|13720.01|13600.01|9
1647267660000|2022-03-14 14:21:00|13720|13600|13717.65|13597.65|13720.01|13600.01|13717.46|13597.46|9
1647267670000|2022-03-14 14:21:10|13718.2|13598.2|13716.68|13596.68|13718.2|13598.2|13716.68|13596.68|10
1647267680000|2022-03-14 14:21:20|13716.66|13596.66|13715.95|13595.95|13716.68|13596.68|13715.72|13595.72|10
1647267690000|2022-03-14 14:21:30|13714.79|13594.79|13711.89|13591.89|13714.85|13594.85|13711.89|13591.89|10
1647267700000|2022-03-14 14:21:40|13711.96|13591.96|13709.35|13589.35|13711.96|13591.96|13709.35|13589.35|10
1647267710000|2022-03-14 14:21:50|13709.09|13589.09|13709.73|13589.73|13709.94|13589.94|13709.09|13589.09|9
1647267720000|2022-03-14 14:22:00|13709.72|13589.72|13711.26|13591.26|13711.26|13591.26|13709.6|13589.6|7
1647267730000|2022-03-14 14:22:10|13710.55|13590.55|13709.5|13589.5|13710.56|13590.56|13707.68|13587.68|9
1647267740000|2022-03-14 14:22:20|13710.7|13590.7|13709.84|13589.84|13711.36|13591.36|13709.84|13589.84|10
1647267750000|2022-03-14 14:22:30|13709.47|13589.47|13710.01|13590.01|13710.15|13590.15|13709.21|13589.21|9
1647267760000|2022-03-14 14:22:40|13710.12|13590.12|13710.74|13590.74|13710.74|13590.74|13710.12|13590.12|10
1647267770000|2022-03-14 14:22:50|13710.93|13590.93|13712.22|13592.22|13712.22|13592.22|13710.78|13590.78|10
1647267780000|2022-03-14 14:23:00|13711.98|13591.98|13711.76|13591.76|13711.98|13591.98|13711.23|13591.23|10
1647267790000|2022-03-14 14:23:10|13711.32|13591.32|13711.09|13591.09|13711.45|13591.45|13711.09|13591.09|9
1647267800000|2022-03-14 14:23:20|13711.01|13591.01|13709.66|13589.66|13711.01|13591.01|13709.66|13589.66|9
1647267810000|2022-03-14 14:23:30|13709.67|13589.67|13709.74|13589.74|13709.78|13589.78|13709.07|13589.07|9
1647267820000|2022-03-14 14:23:40|13709.75|13589.75|13709.89|13589.89|13710.62|13590.62|13709.75|13589.75|9
1647267830000|2022-03-14 14:23:50|13710|13590|13710.77|13590.77|13710.77|13590.77|13709.82|13589.82|9
1647267840000|2022-03-14 14:24:00|13710.83|13590.83|13712.13|13592.13|13712.33|13592.33|13710.83|13590.83|9
1647267850000|2022-03-14 14:24:10|13712.7|13592.7|13713.25|13593.25|13713.99|13593.99|13712.58|13592.58|10
1647267860000|2022-03-14 14:24:20|13713.69|13593.69|13716.43|13596.43|13716.43|13596.43|13713.47|13593.47|10
1647267870000|2022-03-14 14:24:30|13716.62|13596.62|13715.98|13595.98|13716.62|13596.62|13715.93|13595.93|8
1647267880000|2022-03-14 14:24:40|13715.74|13595.74|13713.61|13593.61|13715.94|13595.94|13713.61|13593.61|8
1647267890000|2022-03-14 14:24:50|13713.4|13593.4|13710.64|13590.64|13713.99|13593.99|13710.64|13590.64|10
1647267900000|2022-03-14 14:25:00|13709.52|13589.52|13710.82|13590.82|13710.82|13590.82|13708.98|13588.98|10
1647267910000|2022-03-14 14:25:10|13711.51|13591.51|13714.83|13594.83|13714.83|13594.83|13711.51|13591.51|8
1647267920000|2022-03-14 14:25:20|13715.4|13595.4|13715.39|13595.39|13715.71|13595.71|13715.38|13595.38|9
1647267930000|2022-03-14 14:25:30|13714.43|13594.43|13714.2|13594.2|13714.6|13594.6|13714.2|13594.2|9
1647267940000|2022-03-14 14:25:40|13714.1|13594.1|13713.16|13593.16|13714.1|13594.1|13713.16|13593.16|10
1647267950000|2022-03-14 14:25:50|13713.27|13593.27|13711.56|13591.56|13713.82|13593.82|13711.56|13591.56|10
1647267960000|2022-03-14 14:26:00|13711.57|13591.57|13708.21|13588.21|13711.57|13591.57|13708.21|13588.21|10
1647267970000|2022-03-14 14:26:10|13705.74|13585.74|13698.06|13578.06|13705.74|13585.74|13698.06|13578.06|10
1647267980000|2022-03-14 14:26:20|13697.98|13577.98|13697.53|13577.53|13698.8|13578.8|13697.53|13577.53|10
1647267990000|2022-03-14 14:26:30|13697.89|13577.89|13698.27|13578.27|13699.23|13579.23|13697.89|13577.89|10
1647268000000|2022-03-14 14:26:40|13698.22|13578.22|13696.14|13576.14|13698.22|13578.22|13695.84|13575.84|9
1647268010000|2022-03-14 14:26:50|13696.02|13576.02|13694.37|13574.37|13696.31|13576.31|13694.37|13574.37|10
1647268020000|2022-03-14 14:27:00|13694.02|13574.02|13689.72|13569.72|13694.02|13574.02|13689.72|13569.72|10
1647268030000|2022-03-14 14:27:10|13689.02|13569.02|13690.32|13570.32|13690.46|13570.46|13689.02|13569.02|8
1647268040000|2022-03-14 14:27:20|13690.4|13570.4|13690.95|13570.95|13690.95|13570.95|13690.29|13570.29|9
1647268050000|2022-03-14 14:27:30|13691.29|13571.29|13694.67|13574.67|13694.67|13574.67|13691.27|13571.27|10
1647268060000|2022-03-14 14:27:40|13694.41|13574.41|13693.27|13573.27|13694.41|13574.41|13693.27|13573.27|10
1647268070000|2022-03-14 14:27:50|13693.04|13573.04|13690.55|13570.55|13693.04|13573.04|13690.55|13570.55|10
1647268080000|2022-03-14 14:28:00|13690.73|13570.73|13690.12|13570.12|13690.81|13570.81|13689.96|13569.96|10
1647268090000|2022-03-14 14:28:10|13690.13|13570.13|13689.7|13569.7|13690.32|13570.32|13689.48|13569.48|10
1647268100000|2022-03-14 14:28:20|13689.84|13569.84|13689.88|13569.88|13690.35|13570.35|13689.18|13569.18|10
1647268110000|2022-03-14 14:28:30|13689.93|13569.93|13692.02|13572.02|13692.02|13572.02|13689.7|13569.7|10
1647268120000|2022-03-14 14:28:40|13692.33|13572.33|13692.27|13572.27|13692.67|13572.67|13692.27|13572.27|10
1647268130000|2022-03-14 14:28:50|13692.18|13572.18|13695.83|13575.83|13695.83|13575.83|13691.86|13571.86|10
1647268140000|2022-03-14 14:29:00|13695.96|13575.96|13690.68|13570.68|13695.96|13575.96|13690.68|13570.68|10
1647268150000|2022-03-14 14:29:10|13690.53|13570.53|13690.09|13570.09|13690.54|13570.54|13689.88|13569.88|10
1647268160000|2022-03-14 14:29:20|13690.38|13570.38|13691.51|13571.51|13691.51|13571.51|13690.38|13570.38|7
1647268170000|2022-03-14 14:29:30|13691.5|13571.5|13691.1|13571.1|13691.5|13571.5|13690.68|13570.68|8
1647268180000|2022-03-14 14:29:40|13690.96|13570.96|13690.03|13570.03|13690.96|13570.96|13690.02|13570.02|10
1647268190000|2022-03-14 14:29:50|13689.92|13569.92|13687.95|13567.95|13690.05|13570.05|13687.88|13567.88|9
1647268200000|2022-03-14 14:30:00|13687.94|13567.94|13686.41|13566.41|13688.09|13568.09|13686.41|13566.41|9
1647268210000|2022-03-14 14:30:10|13685.81|13565.81|13680.85|13560.85|13685.81|13565.81|13680.85|13560.85|10
1647268220000|2022-03-14 14:30:20|13680.89|13560.89|13681.45|13561.45|13681.56|13561.56|13680.89|13560.89|10
1647268230000|2022-03-14 14:30:30|13681.57|13561.57|13681.98|13561.98|13682.21|13562.21|13681.57|13561.57|10
1647268240000|2022-03-14 14:30:40|13681.9|13561.9|13682.19|13562.19|13682.19|13562.19|13681.28|13561.28|9
1647268250000|2022-03-14 14:30:50|13682.13|13562.13|13684.44|13564.44|13684.44|13564.44|13682.09|13562.09|9
1647268260000|2022-03-14 14:31:00|13684.36|13564.36|13684.78|13564.78|13685.31|13565.31|13684.36|13564.36|9
1647268270000|2022-03-14 14:31:10|13684.75|13564.75|13684.9|13564.9|13685.26|13565.26|13684.75|13564.75|9
1647268280000|2022-03-14 14:31:20|13684.88|13564.88|13684.49|13564.49|13684.91|13564.91|13684.49|13564.49|8
1647268290000|2022-03-14 14:31:30|13684.48|13564.48|13684.6|13564.6|13685.68|13565.68|13684.48|13564.48|10
1647268300000|2022-03-14 14:31:40|13684.39|13564.39|13684.54|13564.54|13684.58|13564.58|13683.8|13563.8|10
1647268310000|2022-03-14 14:31:50|13684.47|13564.47|13685.66|13565.66|13685.92|13565.92|13684.45|13564.45|10
1647268320000|2022-03-14 14:32:00|13685.82|13565.82|13685.18|13565.18|13685.9|13565.9|13685.18|13565.18|9
1647268330000|2022-03-14 14:32:10|13685.4|13565.4|13689.76|13569.76|13689.76|13569.76|13685.4|13565.4|10
1647268340000|2022-03-14 14:32:20|13690.07|13570.07|13693.09|13573.09|13693.09|13573.09|13690.07|13570.07|9
1647268350000|2022-03-14 14:32:30|13693.28|13573.28|13690.41|13570.41|13693.28|13573.28|13690.41|13570.41|10
1647268360000|2022-03-14 14:32:40|13689.8|13569.8|13687.09|13567.09|13689.8|13569.8|13687.09|13567.09|8
1647268370000|2022-03-14 14:32:50|13686.64|13566.64|13686.63|13566.63|13686.87|13566.87|13686.61|13566.61|10
1647268380000|2022-03-14 14:33:00|13686.53|13566.53|13685.84|13565.84|13687.08|13567.08|13685.84|13565.84|9
1647268390000|2022-03-14 14:33:10|13685.37|13565.37|13685.01|13565.01|13686.26|13566.26|13685.01|13565.01|10
1647268400000|2022-03-14 14:33:20|13685.06|13565.06|13684.05|13564.05|13685.06|13565.06|13683.98|13563.98|8
1647268410000|2022-03-14 14:33:30|13684.01|13564.01|13684.46|13564.46|13684.46|13564.46|13683.95|13563.95|9
1647268420000|2022-03-14 14:33:40|13684.55|13564.55|13684.59|13564.59|13685.01|13565.01|13684.55|13564.55|10
1647268430000|2022-03-14 14:33:50|13684.4|13564.4|13684.35|13564.35|13684.4|13564.4|13684.02|13564.02|10
1647268440000|2022-03-14 14:34:00|13684.24|13564.24|13684.92|13564.92|13684.92|13564.92|13684.24|13564.24|9
1647268450000|2022-03-14 14:34:10|13684.86|13564.86|13685.09|13565.09|13685.37|13565.37|13684.86|13564.86|10
1647268460000|2022-03-14 14:34:20|13685.51|13565.51|13688.32|13568.32|13688.32|13568.32|13683.8|13563.8|10
1647268470000|2022-03-14 14:34:30|13688.5|13568.5|13691.23|13571.23|13691.23|13571.23|13688.35|13568.35|10
1647268480000|2022-03-14 14:34:40|13691.19|13571.19|13688.88|13568.88|13691.19|13571.19|13688.88|13568.88|10
1647268490000|2022-03-14 14:34:50|13689.02|13569.02|13689.51|13569.51|13689.56|13569.56|13689.01|13569.01|10
1647268500000|2022-03-14 14:35:00|13689.78|13569.78|13691.77|13571.77|13691.77|13571.77|13689.7|13569.7|10
1647268510000|2022-03-14 14:35:10|13692.07|13572.07|13692.91|13572.91|13693.22|13573.22|13692.07|13572.07|9
1647268520000|2022-03-14 14:35:20|13692.83|13572.83|13694.26|13574.26|13694.26|13574.26|13692.83|13572.83|10
1647268530000|2022-03-14 14:35:30|13694.35|13574.35|13695.27|13575.27|13695.27|13575.27|13694.35|13574.35|7
1647268540000|2022-03-14 14:35:40|13695.38|13575.38|13695.85|13575.85|13695.89|13575.89|13695.08|13575.08|9
1647268550000|2022-03-14 14:35:50|13695.98|13575.98|13696.16|13576.16|13696.16|13576.16|13694.7|13574.7|10
1647268560000|2022-03-14 14:36:00|13696.45|13576.45|13699.96|13579.96|13699.96|13579.96|13696.45|13576.45|10
1647268570000|2022-03-14 14:36:10|13699.97|13579.97|13699.38|13579.38|13699.97|13579.97|13698.14|13578.14|9
1647268580000|2022-03-14 14:36:20|13699.71|13579.71|13700.39|13580.39|13700.63|13580.63|13699.71|13579.71|10
1647268590000|2022-03-14 14:36:30|13702.13|13582.13|13702.72|13582.72|13704.19|13584.19|13702.09|13582.09|9
1647268600000|2022-03-14 14:36:40|13702.53|13582.53|13703.45|13583.45|13703.45|13583.45|13702.53|13582.53|9
1647268610000|2022-03-14 14:36:50|13703.72|13583.72|13703.07|13583.07|13704.09|13584.09|13703.07|13583.07|10
1647268620000|2022-03-14 14:37:00|13703.15|13583.15|13701.65|13581.65|13703.31|13583.31|13701.65|13581.65|10
1647268630000|2022-03-14 14:37:10|13701.76|13581.76|13699.71|13579.71|13701.77|13581.77|13699.17|13579.17|10
1647268640000|2022-03-14 14:37:20|13699|13579|13695.23|13575.23|13699|13579|13695.23|13575.23|9
1647268650000|2022-03-14 14:37:30|13695.22|13575.22|13695.39|13575.39|13695.64|13575.64|13694.74|13574.74|8
1647268660000|2022-03-14 14:37:40|13695.22|13575.22|13697.52|13577.52|13698.06|13578.06|13695.13|13575.13|9
1647268670000|2022-03-14 14:37:50|13697.53|13577.53|13700.19|13580.19|13700.19|13580.19|13697.53|13577.53|9
1647268680000|2022-03-14 14:38:00|13699.76|13579.76|13701.23|13581.23|13701.23|13581.23|13699.74|13579.74|10
1647268690000|2022-03-14 14:38:10|13701.48|13581.48|13701.7|13581.7|13701.77|13581.77|13701.4|13581.4|8
1647268700000|2022-03-14 14:38:20|13701.84|13581.84|13701.24|13581.24|13702|13582|13701.24|13581.24|10
1647268710000|2022-03-14 14:38:30|13701.34|13581.34|13702.03|13582.03|13702.03|13582.03|13701.34|13581.34|10
1647268720000|2022-03-14 14:38:40|13701.74|13581.74|13701.22|13581.22|13701.74|13581.74|13701.22|13581.22|9
1647268730000|2022-03-14 14:38:50|13701.33|13581.33|13699.66|13579.66|13701.33|13581.33|13699.66|13579.66|10
1647268740000|2022-03-14 14:39:00|13699.67|13579.67|13696.82|13576.82|13699.67|13579.67|13696.58|13576.58|10
1647268750000|2022-03-14 14:39:10|13696.63|13576.63|13696.4|13576.4|13696.8|13576.8|13696.4|13576.4|10
1647268760000|2022-03-14 14:39:20|13695.87|13575.87|13695.95|13575.95|13696.13|13576.13|13695.38|13575.38|10
1647268770000|2022-03-14 14:39:30|13696.19|13576.19|13696.07|13576.07|13696.25|13576.25|13696.07|13576.07|8
1647268780000|2022-03-14 14:39:40|13696.12|13576.12|13696.05|13576.05|13696.34|13576.34|13696.05|13576.05|8
1647268790000|2022-03-14 14:39:50|13695.9|13575.9|13695.61|13575.61|13695.99|13575.99|13695.24|13575.24|8
1647268800000|2022-03-14 14:40:00|13695.59|13575.59|13697.12|13577.12|13697.63|13577.63|13695.59|13575.59|9
1647268810000|2022-03-14 14:40:10|13697.11|13577.11|13697.3|13577.3|13697.3|13577.3|13696.92|13576.92|9
1647268820000|2022-03-14 14:40:20|13697.46|13577.46|13696.33|13576.33|13697.46|13577.46|13696.33|13576.33|10
1647268830000|2022-03-14 14:40:30|13696.21|13576.21|13694.43|13574.43|13696.21|13576.21|13694.43|13574.43|9
1647268840000|2022-03-14 14:40:40|13694.44|13574.44|13691.67|13571.67|13694.44|13574.44|13691.67|13571.67|9
1647268850000|2022-03-14 14:40:50|13691.65|13571.65|13691.11|13571.11|13692.47|13572.47|13691.11|13571.11|6
1647268860000|2022-03-14 14:41:00|13691.14|13571.14|13687.4|13567.4|13691.57|13571.57|13687.4|13567.4|10
1647268870000|2022-03-14 14:41:10|13687|13567|13686.63|13566.63|13687.14|13567.14|13686.04|13566.04|9
1647268880000|2022-03-14 14:41:20|13686.7|13566.7|13682.99|13562.99|13686.7|13566.7|13682.99|13562.99|10
1647268890000|2022-03-14 14:41:30|13682.7|13562.7|13682.34|13562.34|13682.81|13562.81|13682.33|13562.33|9
1647268900000|2022-03-14 14:41:40|13682.83|13562.83|13681.68|13561.68|13682.9|13562.9|13681.68|13561.68|8
1647268910000|2022-03-14 14:41:50|13681.85|13561.85|13681.16|13561.16|13683.77|13563.77|13681.16|13561.16|10
1647268920000|2022-03-14 14:42:00|13681.22|13561.22|13677.26|13557.26|13681.22|13561.22|13677.21|13557.21|10
1647268930000|2022-03-14 14:42:10|13676.33|13556.33|13674.02|13554.02|13676.33|13556.33|13674.02|13554.02|9
1647268940000|2022-03-14 14:42:20|13674.1|13554.1|13669.82|13549.82|13674.3|13554.3|13669.82|13549.82|10
1647268950000|2022-03-14 14:42:30|13669.49|13549.49|13660.82|13540.82|13669.49|13549.49|13660.82|13540.82|10
1647268960000|2022-03-14 14:42:40|13660.53|13540.53|13656.51|13536.51|13660.53|13540.53|13656.51|13536.51|10
1647268970000|2022-03-14 14:42:50|13656.58|13536.58|13654.5|13534.5|13657.01|13537.01|13654.41|13534.41|10
1647268980000|2022-03-14 14:43:00|13654.21|13534.21|13657.17|13537.17|13657.26|13537.26|13654.21|13534.21|10
1647268990000|2022-03-14 14:43:10|13657.39|13537.39|13655.47|13535.47|13657.39|13537.39|13655.4|13535.4|10
1647269000000|2022-03-14 14:43:20|13655.51|13535.51|13656.12|13536.12|13656.12|13536.12|13655.42|13535.42|9
1647269010000|2022-03-14 14:43:30|13655.89|13535.89|13655.85|13535.85|13656.49|13536.49|13655.79|13535.79|10
1647269020000|2022-03-14 14:43:40|13655.78|13535.78|13655.54|13535.54|13656.12|13536.12|13655.31|13535.31|10
1647269030000|2022-03-14 14:43:50|13655.72|13535.72|13656.39|13536.39|13657.23|13537.23|13655.72|13535.72|10
1647269040000|2022-03-14 14:44:00|13657.12|13537.12|13658.54|13538.54|13658.54|13538.54|13656.73|13536.73|9
1647269050000|2022-03-14 14:44:10|13658.99|13538.99|13659.23|13539.23|13659.31|13539.31|13658.75|13538.75|10
1647269060000|2022-03-14 14:44:20|13659.42|13539.42|13655.13|13535.13|13659.51|13539.51|13655.13|13535.13|10
1647269070000|2022-03-14 14:44:30|13654.4|13534.4|13653.39|13533.39|13654.4|13534.4|13653|13533|10
1647269080000|2022-03-14 14:44:40|13653.28|13533.28|13655.14|13535.14|13655.14|13535.14|13653.28|13533.28|9
1647269090000|2022-03-14 14:44:50|13655.25|13535.25|13655.8|13535.8|13656.25|13536.25|13655.25|13535.25|9
1647269100000|2022-03-14 14:45:00|13655.69|13535.69|13655.04|13535.04|13655.76|13535.76|13654.07|13534.07|9
1647269110000|2022-03-14 14:45:10|13655.45|13535.45|13657.29|13537.29|13657.29|13537.29|13655.45|13535.45|9
1647269120000|2022-03-14 14:45:20|13657.33|13537.33|13654.59|13534.59|13658.11|13538.11|13654.59|13534.59|10
1647269130000|2022-03-14 14:45:30|13654.38|13534.38|13649.94|13529.94|13654.38|13534.38|13649.8|13529.8|10
1647269140000|2022-03-14 14:45:40|13649.83|13529.83|13645.34|13525.34|13649.83|13529.83|13645.34|13525.34|10
1647269150000|2022-03-14 14:45:50|13644.69|13524.69|13641.48|13521.48|13645.48|13525.48|13641.48|13521.48|10
1647269160000|2022-03-14 14:46:00|13641.41|13521.41|13641.44|13521.44|13641.45|13521.45|13640.32|13520.32|10
1647269170000|2022-03-14 14:46:10|13641.99|13521.99|13641.66|13521.66|13642.39|13522.39|13641.66|13521.66|7
1647269180000|2022-03-14 14:46:20|13640.83|13520.83|13639.92|13519.92|13640.93|13520.93|13639.75|13519.75|10
1647269190000|2022-03-14 14:46:30|13640.48|13520.48|13640.84|13520.84|13641.02|13521.02|13640.48|13520.48|10
1647269200000|2022-03-14 14:46:40|13640.66|13520.66|13641.85|13521.85|13641.85|13521.85|13640.54|13520.54|10
1647269210000|2022-03-14 14:46:50|13641.9|13521.9|13644.23|13524.23|13644.23|13524.23|13641.81|13521.81|10
1647269220000|2022-03-14 14:47:00|13644.25|13524.25|13644.54|13524.54|13645.06|13525.06|13644.24|13524.24|8
1647269230000|2022-03-14 14:47:10|13644.46|13524.46|13646.38|13526.38|13646.38|13526.38|13644.46|13524.46|10
1647269240000|2022-03-14 14:47:20|13646.46|13526.46|13650.04|13530.04|13650.04|13530.04|13646.02|13526.02|10
1647269250000|2022-03-14 14:47:30|13650.44|13530.44|13654.08|13534.08|13654.15|13534.15|13650.44|13530.44|10
1647269260000|2022-03-14 14:47:40|13653.99|13533.99|13654.58|13534.58|13655.02|13535.02|13653.99|13533.99|10
1647269270000|2022-03-14 14:47:50|13654.49|13534.49|13655.98|13535.98|13655.98|13535.98|13654.49|13534.49|10
1647269280000|2022-03-14 14:48:00|13656.04|13536.04|13655.85|13535.85|13656.25|13536.25|13655.85|13535.85|9
1647269290000|2022-03-14 14:48:10|13655.63|13535.63|13653.95|13533.95|13655.69|13535.69|13653.95|13533.95|10
1647269300000|2022-03-14 14:48:20|13653.45|13533.45|13654.52|13534.52|13654.52|13534.52|13653.45|13533.45|9
1647269310000|2022-03-14 14:48:30|13654.48|13534.48|13655.9|13535.9|13655.93|13535.93|13654.29|13534.29|10
1647269320000|2022-03-14 14:48:40|13655.51|13535.51|13655.8|13535.8|13656.03|13536.03|13655.13|13535.13|9
1647269330000|2022-03-14 14:48:50|13655.82|13535.82|13655.53|13535.53|13656.2|13536.2|13655.1|13535.1|10
1647269340000|2022-03-14 14:49:00|13655.44|13535.44|13656.02|13536.02|13656.07|13536.07|13655.44|13535.44|8
1647269350000|2022-03-14 14:49:10|13656.38|13536.38|13655.75|13535.75|13656.96|13536.96|13655.75|13535.75|10
1647269360000|2022-03-14 14:49:20|13656.02|13536.02|13654.72|13534.72|13656.02|13536.02|13654.49|13534.49|10
1647269370000|2022-03-14 14:49:30|13654.64|13534.64|13653.73|13533.73|13654.65|13534.65|13653.73|13533.73|10
1647269380000|2022-03-14 14:49:40|13653.62|13533.62|13652.65|13532.65|13653.62|13533.62|13652.65|13532.65|9
1647269390000|2022-03-14 14:49:50|13652.71|13532.71|13652.44|13532.44|13652.79|13532.79|13652.21|13532.21|10
1647269400000|2022-03-14 14:50:00|13652.23|13532.23|13650.88|13530.88|13652.76|13532.76|13650.88|13530.88|10
1647269410000|2022-03-14 14:50:10|13650.43|13530.43|13648.31|13528.31|13650.43|13530.43|13647.93|13527.93|9
1647269420000|2022-03-14 14:50:20|13648.28|13528.28|13649.85|13529.85|13650.06|13530.06|13648.28|13528.28|9
1647269430000|2022-03-14 14:50:30|13648|13528|13644.8|13524.8|13648|13528|13644.8|13524.8|10
1647269440000|2022-03-14 14:50:40|13645.08|13525.08|13645.16|13525.16|13645.79|13525.79|13644.92|13524.92|10
1647269450000|2022-03-14 14:50:50|13645.72|13525.72|13646.65|13526.65|13647.42|13527.42|13645.72|13525.72|10
1647269460000|2022-03-14 14:51:00|13646.24|13526.24|13645.46|13525.46|13646.33|13526.33|13645.16|13525.16|10
1647269470000|2022-03-14 14:51:10|13645.61|13525.61|13647.53|13527.53|13647.53|13527.53|13645.42|13525.42|10
1647269480000|2022-03-14 14:51:20|13647.4|13527.4|13648.12|13528.12|13648.54|13528.54|13647.19|13527.19|10
1647269490000|2022-03-14 14:51:30|13648.41|13528.41|13649.31|13529.31|13649.4|13529.4|13648.41|13528.41|9
1647269500000|2022-03-14 14:51:40|13649.49|13529.49|13654.47|13534.47|13654.47|13534.47|13649.49|13529.49|10
1647269510000|2022-03-14 14:51:50|13654.61|13534.61|13658.75|13538.75|13658.96|13538.96|13654.61|13534.61|10
1647269520000|2022-03-14 14:52:00|13658.63|13538.63|13658.13|13538.13|13659.13|13539.13|13658.13|13538.13|9
1647269530000|2022-03-14 14:52:10|13657.74|13537.74|13658.05|13538.05|13658.05|13538.05|13657.7|13537.7|9
1647269540000|2022-03-14 14:52:20|13658.53|13538.53|13657.88|13537.88|13658.82|13538.82|13656.77|13536.77|10
1647269550000|2022-03-14 14:52:30|13657.7|13537.7|13658.44|13538.44|13658.46|13538.46|13656.67|13536.67|10
1647269560000|2022-03-14 14:52:40|13658.9|13538.9|13660.59|13540.59|13660.59|13540.59|13658.9|13538.9|10
1647269570000|2022-03-14 14:52:50|13660.83|13540.83|13661.72|13541.72|13662|13542|13660.83|13540.83|10
1647269580000|2022-03-14 14:53:00|13661.96|13541.96|13661.99|13541.99|13662.02|13542.02|13661.79|13541.79|9
1647269590000|2022-03-14 14:53:10|13661.73|13541.73|13661.41|13541.41|13661.73|13541.73|13661.17|13541.17|9
1647269600000|2022-03-14 14:53:20|13661.63|13541.63|13659.13|13539.13|13661.63|13541.63|13659.13|13539.13|10
1647269610000|2022-03-14 14:53:30|13659.22|13539.22|13665.17|13545.17|13665.17|13545.17|13659.22|13539.22|10
1647269620000|2022-03-14 14:53:40|13667.02|13547.02|13667.33|13547.33|13667.35|13547.35|13666.88|13546.88|9
1647269630000|2022-03-14 14:53:50|13667.36|13547.36|13667.33|13547.33|13667.75|13547.75|13667.33|13547.33|9
1647269640000|2022-03-14 14:54:00|13667.07|13547.07|13667.27|13547.27|13667.83|13547.83|13667.07|13547.07|9
1647269650000|2022-03-14 14:54:10|13667.24|13547.24|13667.21|13547.21|13667.45|13547.45|13667.2|13547.2|10
1647269660000|2022-03-14 14:54:20|13667.53|13547.53|13667.5|13547.5|13668.14|13548.14|13667.5|13547.5|9
1647269670000|2022-03-14 14:54:30|13667.25|13547.25|13668.91|13548.91|13668.91|13548.91|13666.99|13546.99|10
1647269680000|2022-03-14 14:54:40|13669.88|13549.88|13670.28|13550.28|13670.36|13550.36|13669.86|13549.86|9
1647269690000|2022-03-14 14:54:50|13669.94|13549.94|13672.48|13552.48|13672.53|13552.53|13669.83|13549.83|10
1647269700000|2022-03-14 14:55:00|13672.78|13552.78|13673.97|13553.97|13673.97|13553.97|13672.72|13552.72|8
1647269710000|2022-03-14 14:55:10|13673.92|13553.92|13674.44|13554.44|13674.62|13554.62|13673.41|13553.41|10
1647269720000|2022-03-14 14:55:20|13674.31|13554.31|13673.54|13553.54|13674.31|13554.31|13673.06|13553.06|10
1647269730000|2022-03-14 14:55:30|13673.38|13553.38|13673.14|13553.14|13674.31|13554.31|13673.12|13553.12|10
1647269740000|2022-03-14 14:55:40|13672.31|13552.31|13670.41|13550.41|13672.32|13552.32|13670.41|13550.41|10
1647269750000|2022-03-14 14:55:50|13670.29|13550.29|13673.47|13553.47|13673.47|13553.47|13670.29|13550.29|9
1647269760000|2022-03-14 14:56:00|13674.3|13554.3|13675.33|13555.33|13675.45|13555.45|13674.09|13554.09|10
1647269770000|2022-03-14 14:56:10|13675.77|13555.77|13676.64|13556.64|13676.73|13556.73|13675.77|13555.77|10
1647269780000|2022-03-14 14:56:20|13677.36|13557.36|13677.44|13557.44|13677.62|13557.62|13676.06|13556.06|10
1647269790000|2022-03-14 14:56:30|13677.42|13557.42|13677.71|13557.71|13677.71|13557.71|13674.82|13554.82|10
1647269800000|2022-03-14 14:56:40|13678.44|13558.44|13679.13|13559.13|13679.3|13559.3|13678.44|13558.44|10
1647269810000|2022-03-14 14:56:50|13679.69|13559.69|13679.23|13559.23|13680|13560|13679.23|13559.23|10
1647269820000|2022-03-14 14:57:00|13684.09|13564.09|13686.45|13566.45|13686.45|13566.45|13681.27|13561.27|9
1647269830000|2022-03-14 14:57:10|13686.3|13566.3|13691.45|13571.45|13691.49|13571.49|13686.28|13566.28|10
1647269840000|2022-03-14 14:57:20|13691.7|13571.7|13694.95|13574.95|13694.95|13574.95|13691.6|13571.6|10
1647269850000|2022-03-14 14:57:30|13695.57|13575.57|13696.54|13576.54|13696.89|13576.89|13695.49|13575.49|10
1647269860000|2022-03-14 14:57:40|13696.26|13576.26|13696.59|13576.59|13696.59|13576.59|13696.13|13576.13|7
1647269870000|2022-03-14 14:57:50|13696.8|13576.8|13695.57|13575.57|13697.2|13577.2|13695.57|13575.57|9
1647269880000|2022-03-14 14:58:00|13695.71|13575.71|13695.01|13575.01|13696.96|13576.96|13694.6|13574.6|10
1647269890000|2022-03-14 14:58:10|13696.07|13576.07|13696.74|13576.74|13696.74|13576.74|13694.73|13574.73|10
1647269900000|2022-03-14 14:58:20|13696.31|13576.31|13695.43|13575.43|13696.32|13576.32|13695.4|13575.4|9
1647269910000|2022-03-14 14:58:30|13695.69|13575.69|13694.65|13574.65|13695.69|13575.69|13694.03|13574.03|10
1647269920000|2022-03-14 14:58:40|13694.09|13574.09|13697.87|13577.87|13697.89|13577.89|13693.66|13573.66|10
1647269930000|2022-03-14 14:58:50|13698.23|13578.23|13699.53|13579.53|13699.59|13579.59|13697.95|13577.95|10
1647269940000|2022-03-14 14:59:00|13699.56|13579.56|13699.4|13579.4|13699.84|13579.84|13699.32|13579.32|10
1647269950000|2022-03-14 14:59:10|13699.46|13579.46|13700.24|13580.24|13700.57|13580.57|13699|13579|8
1647269960000|2022-03-14 14:59:20|13700.28|13580.28|13705.42|13585.42|13705.55|13585.55|13699.97|13579.97|10
1647269970000|2022-03-14 14:59:30|13707|13587|13718.77|13598.77|13718.77|13598.77|13707|13587|10
1647269980000|2022-03-14 14:59:40|13718.28|13598.28|13718.51|13598.51|13718.7|13598.7|13717.95|13597.95|9
1647269990000|2022-03-14 14:59:50|13718.48|13598.48|13719.73|13599.73|13719.73|13599.73|13718.48|13598.48|10
1647270000000|2022-03-14 15:00:00|13719.75|13599.75|13725.06|13605.06|13725.06|13605.06|13719.72|13599.72|10
1647270010000|2022-03-14 15:00:10|13724.81|13604.81|13727.98|13607.98|13727.98|13607.98|13724.81|13604.81|10
1647270020000|2022-03-14 15:00:20|13728.21|13608.21|13730.36|13610.36|13730.39|13610.39|13728.21|13608.21|10
1647270030000|2022-03-14 15:00:30|13731.82|13611.82|13735.8|13615.8|13735.8|13615.8|13730.21|13610.21|7
1647270040000|2022-03-14 15:00:40|13735.31|13615.31|13733.15|13613.15|13735.31|13615.31|13732.96|13612.96|10
1647270050000|2022-03-14 15:00:50|13732.53|13612.53|13732.16|13612.16|13732.57|13612.57|13731.66|13611.66|9
1647270060000|2022-03-14 15:01:00|13732.24|13612.24|13727.81|13607.81|13732.6|13612.6|13727.81|13607.81|10
1647270070000|2022-03-14 15:01:10|13727.55|13607.55|13726.25|13606.25|13727.64|13607.64|13726.25|13606.25|10
1647270080000|2022-03-14 15:01:20|13725.9|13605.9|13725.63|13605.63|13726.5|13606.5|13725.56|13605.56|10
1647270090000|2022-03-14 15:01:30|13725.8|13605.8|13722.02|13602.02|13725.8|13605.8|13721.55|13601.55|10
1647270100000|2022-03-14 15:01:40|13722.01|13602.01|13720.18|13600.18|13722.01|13602.01|13719.36|13599.36|10
1647270110000|2022-03-14 15:01:50|13719.68|13599.68|13719.51|13599.51|13720.27|13600.27|13718.66|13598.66|10
1647270120000|2022-03-14 15:02:00|13720.28|13600.28|13719.22|13599.22|13720.5|13600.5|13719.22|13599.22|10
1647270130000|2022-03-14 15:02:10|13719.69|13599.69|13719.03|13599.03|13719.73|13599.73|13719.02|13599.02|10
1647270140000|2022-03-14 15:02:20|13718.78|13598.78|13717.54|13597.54|13718.78|13598.78|13717.32|13597.32|10
1647270150000|2022-03-14 15:02:30|13717.42|13597.42|13718.91|13598.91|13719.81|13599.81|13717.42|13597.42|10
1647270160000|2022-03-14 15:02:40|13718.59|13598.59|13719.85|13599.85|13719.85|13599.85|13718.23|13598.23|10
1647270170000|2022-03-14 15:02:50|13720.28|13600.28|13720.72|13600.72|13721.78|13601.78|13719.67|13599.67|10
1647270180000|2022-03-14 15:03:00|13720.61|13600.61|13722.64|13602.64|13722.64|13602.64|13720.61|13600.61|10
1647270190000|2022-03-14 15:03:10|13723.81|13603.81|13722.69|13602.69|13723.95|13603.95|13722.64|13602.64|9
1647270200000|2022-03-14 15:03:20|13722.87|13602.87|13723.89|13603.89|13723.92|13603.92|13722.51|13602.51|9
1647270210000|2022-03-14 15:03:30|13724.03|13604.03|13724.02|13604.02|13724.28|13604.28|13723.51|13603.51|10
1647270220000|2022-03-14 15:03:40|13723.8|13603.8|13720.71|13600.71|13723.83|13603.83|13720.71|13600.71|8
1647270230000|2022-03-14 15:03:50|13719.96|13599.96|13718.71|13598.71|13719.96|13599.96|13718.57|13598.57|10
1647270240000|2022-03-14 15:04:00|13718.83|13598.83|13717.95|13597.95|13719.08|13599.08|13717.95|13597.95|9
1647270250000|2022-03-14 15:04:10|13718.02|13598.02|13718.31|13598.31|13718.31|13598.31|13717.89|13597.89|10
1647270260000|2022-03-14 15:04:20|13718.33|13598.33|13717.82|13597.82|13718.52|13598.52|13717.67|13597.67|9
1647270270000|2022-03-14 15:04:30|13718.08|13598.08|13717.89|13597.89|13718.94|13598.94|13717.74|13597.74|10
1647270280000|2022-03-14 15:04:40|13718.04|13598.04|13717.79|13597.79|13718.72|13598.72|13717.62|13597.62|10
1647270290000|2022-03-14 15:04:50|13717.91|13597.91|13722.22|13602.22|13722.22|13602.22|13717.78|13597.78|10
1647270300000|2022-03-14 15:05:00|13722.34|13602.34|13724.87|13604.87|13724.87|13604.87|13722.34|13602.34|10
1647270310000|2022-03-14 15:05:10|13724.78|13604.78|13727.91|13607.91|13727.91|13607.91|13724.78|13604.78|9
1647270320000|2022-03-14 15:05:20|13728.33|13608.33|13727.67|13607.67|13728.47|13608.47|13727.58|13607.58|10
1647270330000|2022-03-14 15:05:30|13728.29|13608.29|13727.57|13607.57|13728.35|13608.35|13727.57|13607.57|10
1647270340000|2022-03-14 15:05:40|13727.76|13607.76|13728.08|13608.08|13728.15|13608.15|13727.65|13607.65|10
1647270350000|2022-03-14 15:05:50|13728.01|13608.01|13728.34|13608.34|13728.34|13608.34|13727.45|13607.45|8
1647270360000|2022-03-14 15:06:00|13728.33|13608.33|13727.57|13607.57|13728.33|13608.33|13727.23|13607.23|10
1647270370000|2022-03-14 15:06:10|13727.17|13607.17|13727.72|13607.72|13727.72|13607.72|13727.01|13607.01|10
1647270380000|2022-03-14 15:06:20|13727.48|13607.48|13727.74|13607.74|13727.83|13607.83|13727.17|13607.17|10
1647270390000|2022-03-14 15:06:30|13729.15|13609.15|13729.41|13609.41|13729.41|13609.41|13729.15|13609.15|9
1647270400000|2022-03-14 15:06:40|13729.89|13609.89|13721.24|13601.24|13729.89|13609.89|13721.18|13601.18|9
1647270410000|2022-03-14 15:06:50|13721.73|13601.73|13716.16|13596.16|13721.73|13601.73|13716.15|13596.15|10
1647270420000|2022-03-14 15:07:00|13715.7|13595.7|13715.27|13595.27|13716.05|13596.05|13714.79|13594.79|10
1647270430000|2022-03-14 15:07:10|13714.79|13594.79|13713.39|13593.39|13714.79|13594.79|13713.39|13593.39|8
1647270440000|2022-03-14 15:07:20|13713.31|13593.31|13714.16|13594.16|13714.26|13594.26|13713.09|13593.09|10
1647270450000|2022-03-14 15:07:30|13714.42|13594.42|13714.36|13594.36|13714.52|13594.52|13713.75|13593.75|10
1647270460000|2022-03-14 15:07:40|13714.49|13594.49|13715.21|13595.21|13716.37|13596.37|13714.49|13594.49|10
1647270470000|2022-03-14 15:07:50|13715.37|13595.37|13717.27|13597.27|13717.7|13597.7|13715.37|13595.37|9
1647270480000|2022-03-14 15:08:00|13717.17|13597.17|13717.26|13597.26|13717.4|13597.4|13716.71|13596.71|9
1647270490000|2022-03-14 15:08:10|13716.72|13596.72|13713.09|13593.09|13716.72|13596.72|13713.09|13593.09|10
1647270500000|2022-03-14 15:08:20|13713.18|13593.18|13715.92|13595.92|13715.92|13595.92|13713.01|13593.01|10
1647270510000|2022-03-14 15:08:30|13716.13|13596.13|13717.23|13597.23|13717.25|13597.25|13716.13|13596.13|10
1647270520000|2022-03-14 15:08:40|13717.16|13597.16|13717.86|13597.86|13718.3|13598.3|13716.91|13596.91|10
1647270530000|2022-03-14 15:08:50|13717.56|13597.56|13717.53|13597.53|13718.12|13598.12|13717.53|13597.53|10
1647270540000|2022-03-14 15:09:00|13717.61|13597.61|13719.15|13599.15|13719.3|13599.3|13717.61|13597.61|10
1647270550000|2022-03-14 15:09:10|13719.08|13599.08|13719.08|13599.08|13719.16|13599.16|13718.96|13598.96|9
1647270560000|2022-03-14 15:09:20|13718.79|13598.79|13719.9|13599.9|13719.91|13599.91|13718.76|13598.76|9
1647270570000|2022-03-14 15:09:30|13720.04|13600.04|13724.02|13604.02|13724.02|13604.02|13719.97|13599.97|10
1647270580000|2022-03-14 15:09:40|13724.45|13604.45|13725.02|13605.02|13725.02|13605.02|13723.41|13603.41|10
1647270590000|2022-03-14 15:09:50|13725.18|13605.18|13725|13605|13725.18|13605.18|13724.48|13604.48|10
1647270600000|2022-03-14 15:10:00|13724.92|13604.92|13727.56|13607.56|13727.56|13607.56|13724.92|13604.92|10
1647270610000|2022-03-14 15:10:10|13728.53|13608.53|13733.65|13613.65|13733.65|13613.65|13728.53|13608.53|10
1647270620000|2022-03-14 15:10:20|13735.28|13615.28|13735.04|13615.04|13736.69|13616.69|13735.04|13615.04|10
1647270630000|2022-03-14 15:10:30|13734.94|13614.94|13737.86|13617.86|13737.86|13617.86|13734.94|13614.94|8
1647270640000|2022-03-14 15:10:40|13737.99|13617.99|13738.09|13618.09|13738.52|13618.52|13737.91|13617.91|8
1647270650000|2022-03-14 15:10:50|13737.97|13617.97|13736.94|13616.94|13738.18|13618.18|13736.94|13616.94|10
1647270660000|2022-03-14 15:11:00|13737.15|13617.15|13737.44|13617.44|13737.44|13617.44|13736.81|13616.81|10
1647270670000|2022-03-14 15:11:10|13735.62|13615.62|13736.78|13616.78|13736.8|13616.8|13735.62|13615.62|9
1647270680000|2022-03-14 15:11:20|13737.35|13617.35|13737.84|13617.84|13738.87|13618.87|13737.35|13617.35|10
1647270690000|2022-03-14 15:11:30|13737.85|13617.85|13736.42|13616.42|13737.85|13617.85|13736.27|13616.27|10
1647270700000|2022-03-14 15:11:40|13736.52|13616.52|13735.52|13615.52|13736.54|13616.54|13735.01|13615.01|9
1647270710000|2022-03-14 15:11:50|13734.57|13614.57|13736.91|13616.91|13736.91|13616.91|13733.4|13613.4|10
1647270720000|2022-03-14 15:12:00|13736.85|13616.85|13736.66|13616.66|13736.97|13616.97|13736.51|13616.51|10
1647270730000|2022-03-14 15:12:10|13737.25|13617.25|13738.59|13618.59|13738.67|13618.67|13737.25|13617.25|10
1647270740000|2022-03-14 15:12:20|13738.84|13618.84|13740.64|13620.64|13740.89|13620.89|13738.84|13618.84|10
1647270750000|2022-03-14 15:12:30|13740.53|13620.53|13741.09|13621.09|13741.09|13621.09|13740.53|13620.53|8
1647270760000|2022-03-14 15:12:40|13741.17|13621.17|13741.45|13621.45|13741.45|13621.45|13740.82|13620.82|9
1647270770000|2022-03-14 15:12:50|13740.98|13620.98|13740.52|13620.52|13741.65|13621.65|13740.52|13620.52|10
1647270780000|2022-03-14 15:13:00|13741.07|13621.07|13740.91|13620.91|13741.07|13621.07|13740.6|13620.6|10
1647270790000|2022-03-14 15:13:10|13740.96|13620.96|13740.01|13620.01|13740.96|13620.96|13739.88|13619.88|9
1647270800000|2022-03-14 15:13:20|13738.08|13618.08|13735.87|13615.87|13738.5|13618.5|13735.87|13615.87|10
1647270810000|2022-03-14 15:13:30|13735.79|13615.79|13735.25|13615.25|13736.16|13616.16|13735.23|13615.23|10
1647270820000|2022-03-14 15:13:40|13734.41|13614.41|13733.35|13613.35|13734.56|13614.56|13733.34|13613.34|10
1647270830000|2022-03-14 15:13:50|13733|13613|13731.51|13611.51|13733|13613|13731.4|13611.4|10
1647270840000|2022-03-14 15:14:00|13730.88|13610.88|13731.39|13611.39|13732.18|13612.18|13730.71|13610.71|10
1647270850000|2022-03-14 15:14:10|13731.14|13611.14|13729.6|13609.6|13731.14|13611.14|13729.6|13609.6|10
1647270860000|2022-03-14 15:14:20|13728.56|13608.56|13726.05|13606.05|13728.56|13608.56|13726.05|13606.05|10
1647270870000|2022-03-14 15:14:30|13726.29|13606.29|13724.41|13604.41|13726.29|13606.29|13724.41|13604.41|9
1647270880000|2022-03-14 15:14:40|13724.3|13604.3|13724.78|13604.78|13724.78|13604.78|13724|13604|10
1647270890000|2022-03-14 15:14:50|13724.76|13604.76|13725.51|13605.51|13725.88|13605.88|13724.74|13604.74|10
1647270900000|2022-03-14 15:15:00|13725.68|13605.68|13723.72|13603.72|13725.68|13605.68|13723.72|13603.72|10
1647270910000|2022-03-14 15:15:10|13723.6|13603.6|13722.53|13602.53|13724.38|13604.38|13722.22|13602.22|10
1647270920000|2022-03-14 15:15:20|13722.61|13602.61|13719.75|13599.75|13722.61|13602.61|13719.63|13599.63|10
1647270930000|2022-03-14 15:15:30|13719.42|13599.42|13717.45|13597.45|13719.42|13599.42|13717.45|13597.45|9
1647270940000|2022-03-14 15:15:40|13717.05|13597.05|13717.13|13597.13|13717.34|13597.34|13717.05|13597.05|9
1647270950000|2022-03-14 15:15:50|13717.29|13597.29|13719.44|13599.44|13719.44|13599.44|13717.22|13597.22|10
1647270960000|2022-03-14 15:16:00|13719.09|13599.09|13717.45|13597.45|13719.09|13599.09|13717.45|13597.45|10
1647270970000|2022-03-14 15:16:10|13717.25|13597.25|13717.22|13597.22|13717.25|13597.25|13717.11|13597.11|8
1647270980000|2022-03-14 15:16:20|13717.29|13597.29|13717.11|13597.11|13717.33|13597.33|13717.08|13597.08|10
1647270990000|2022-03-14 15:16:30|13717.08|13597.08|13717.2|13597.2|13717.37|13597.37|13716.8|13596.8|9
1647271000000|2022-03-14 15:16:40|13717.28|13597.28|13717.23|13597.23|13717.5|13597.5|13717.21|13597.21|7
1647271010000|2022-03-14 15:16:50|13717.08|13597.08|13716.58|13596.58|13717.08|13597.08|13716.35|13596.35|10
1647271020000|2022-03-14 15:17:00|13716.74|13596.74|13716.42|13596.42|13716.74|13596.74|13716.08|13596.08|10
1647271030000|2022-03-14 15:17:10|13716.46|13596.46|13715.8|13595.8|13716.88|13596.88|13715.8|13595.8|9
1647271040000|2022-03-14 15:17:20|13715.73|13595.73|13715.85|13595.85|13716.14|13596.14|13715.33|13595.33|9
1647271050000|2022-03-14 15:17:30|13715.78|13595.78|13715.3|13595.3|13715.96|13595.96|13715.15|13595.15|10
1647271060000|2022-03-14 15:17:40|13715.23|13595.23|13715.5|13595.5|13715.5|13595.5|13715.11|13595.11|7
1647271070000|2022-03-14 15:17:50|13715.18|13595.18|13716.17|13596.17|13716.17|13596.17|13715.17|13595.17|9
1647271080000|2022-03-14 15:18:00|13716.22|13596.22|13715.9|13595.9|13716.36|13596.36|13715.9|13595.9|5
1647271090000|2022-03-14 15:18:10|13715.94|13595.94|13715.08|13595.08|13716.34|13596.34|13715.08|13595.08|9
1647271100000|2022-03-14 15:18:20|13714.89|13594.89|13708.63|13588.63|13714.89|13594.89|13708.63|13588.63|9
1647271110000|2022-03-14 15:18:30|13708.87|13588.87|13706.97|13586.97|13708.87|13588.87|13706.65|13586.65|9
1647271120000|2022-03-14 15:18:40|13706.09|13586.09|13705.97|13585.97|13706.51|13586.51|13705.97|13585.97|10
1647271130000|2022-03-14 15:18:50|13705.94|13585.94|13705.57|13585.57|13705.97|13585.97|13705.57|13585.57|8
1647271140000|2022-03-14 15:19:00|13705.81|13585.81|13705.51|13585.51|13706.09|13586.09|13705.25|13585.25|10
1647271150000|2022-03-14 15:19:10|13705.65|13585.65|13705.5|13585.5|13705.65|13585.65|13705.36|13585.36|7
1647271160000|2022-03-14 15:19:20|13705.53|13585.53|13705.32|13585.32|13706.32|13586.32|13705.27|13585.27|10
1647271170000|2022-03-14 15:19:30|13705.37|13585.37|13706.4|13586.4|13706.4|13586.4|13705.19|13585.19|8
1647271180000|2022-03-14 15:19:40|13706.07|13586.07|13705.46|13585.46|13706.38|13586.38|13705.39|13585.39|9
1647271190000|2022-03-14 15:19:50|13705.47|13585.47|13704.16|13584.16|13705.47|13585.47|13703.95|13583.95|10
1647271200000|2022-03-14 15:20:00|13704.25|13584.25|13704.06|13584.06|13704.73|13584.73|13703.88|13583.88|8
1647271210000|2022-03-14 15:20:10|13704.04|13584.04|13703.6|13583.6|13704.16|13584.16|13703.6|13583.6|8
1647271220000|2022-03-14 15:20:20|13703.02|13583.02|13701.33|13581.33|13703.02|13583.02|13701.33|13581.33|10
1647271230000|2022-03-14 15:20:30|13701.23|13581.23|13701.13|13581.13|13701.29|13581.29|13700.72|13580.72|10
1647271240000|2022-03-14 15:20:40|13700.94|13580.94|13702.11|13582.11|13702.41|13582.41|13700.69|13580.69|10
1647271250000|2022-03-14 15:20:50|13701.99|13581.99|13701.16|13581.16|13701.99|13581.99|13701.11|13581.11|9
1647271260000|2022-03-14 15:21:00|13700.66|13580.66|13700.1|13580.1|13701|13581|13699.88|13579.88|10
1647271270000|2022-03-14 15:21:10|13700.09|13580.09|13699.4|13579.4|13700.18|13580.18|13699.4|13579.4|8
1647271280000|2022-03-14 15:21:20|13698.98|13578.98|13698.08|13578.08|13698.98|13578.98|13698.08|13578.08|8
1647271290000|2022-03-14 15:21:30|13697.98|13577.98|13697.29|13577.29|13697.98|13577.98|13697.14|13577.14|9
1647271300000|2022-03-14 15:21:40|13698.25|13578.25|13698.24|13578.24|13698.26|13578.26|13697.65|13577.65|10
1647271310000|2022-03-14 15:21:50|13698.97|13578.97|13699.42|13579.42|13699.64|13579.64|13698.97|13578.97|8
1647271320000|2022-03-14 15:22:00|13700.37|13580.37|13701.38|13581.38|13701.38|13581.38|13700.16|13580.16|9
1647271330000|2022-03-14 15:22:10|13701.48|13581.48|13701.19|13581.19|13701.63|13581.63|13701.19|13581.19|9
1647271340000|2022-03-14 15:22:20|13702.34|13582.34|13704.36|13584.36|13704.36|13584.36|13702.06|13582.06|9
1647271350000|2022-03-14 15:22:30|13704.34|13584.34|13703.73|13583.73|13704.35|13584.35|13703.66|13583.66|8
1647271360000|2022-03-14 15:22:40|13703.61|13583.61|13704.57|13584.57|13704.69|13584.69|13703.61|13583.61|10
1647271370000|2022-03-14 15:22:50|13704.54|13584.54|13703.66|13583.66|13704.72|13584.72|13703.29|13583.29|9
1647271380000|2022-03-14 15:23:00|13703.69|13583.69|13706.07|13586.07|13706.07|13586.07|13703.59|13583.59|10
1647271390000|2022-03-14 15:23:10|13706.06|13586.06|13706.29|13586.29|13706.51|13586.51|13706.06|13586.06|10
1647271400000|2022-03-14 15:23:20|13706.6|13586.6|13707.12|13587.12|13707.12|13587.12|13705.62|13585.62|10
1647271410000|2022-03-14 15:23:30|13707.13|13587.13|13708.15|13588.15|13708.15|13588.15|13707.01|13587.01|10
1647271420000|2022-03-14 15:23:40|13708.12|13588.12|13708.78|13588.78|13708.78|13588.78|13708|13588|9
1647271430000|2022-03-14 15:23:50|13711.05|13591.05|13713.56|13593.56|13713.56|13593.56|13711.05|13591.05|10
1647271440000|2022-03-14 15:24:00|13713.49|13593.49|13714.35|13594.35|13714.35|13594.35|13713.49|13593.49|8
1647271450000|2022-03-14 15:24:10|13714.63|13594.63|13715.36|13595.36|13715.44|13595.44|13714.58|13594.58|9
1647271460000|2022-03-14 15:24:20|13715.52|13595.52|13715.11|13595.11|13715.56|13595.56|13715.11|13595.11|9
1647271470000|2022-03-14 15:24:30|13715.19|13595.19|13716.75|13596.75|13716.75|13596.75|13715.19|13595.19|9
1647271480000|2022-03-14 15:24:40|13717.61|13597.61|13719.3|13599.3|13719.44|13599.44|13717.61|13597.61|9
1647271490000|2022-03-14 15:24:50|13719.08|13599.08|13718.57|13598.57|13719.08|13599.08|13718.57|13598.57|9
1647271500000|2022-03-14 15:25:00|13718.48|13598.48|13717.4|13597.4|13718.48|13598.48|13717.35|13597.35|10
1647271510000|2022-03-14 15:25:10|13717.53|13597.53|13717.05|13597.05|13717.72|13597.72|13717.05|13597.05|10
1647271520000|2022-03-14 15:25:20|13717.15|13597.15|13716.31|13596.31|13717.24|13597.24|13715.94|13595.94|8
1647271530000|2022-03-14 15:25:30|13716.62|13596.62|13717.9|13597.9|13718.07|13598.07|13716.31|13596.31|8
1647271540000|2022-03-14 15:25:40|13718.39|13598.39|13719.7|13599.7|13720.09|13600.09|13718.39|13598.39|10
1647271550000|2022-03-14 15:25:50|13720.39|13600.39|13720.16|13600.16|13721.45|13601.45|13720.1|13600.1|10
1647271560000|2022-03-14 15:26:00|13720.23|13600.23|13720.48|13600.48|13720.55|13600.55|13720.09|13600.09|9
1647271570000|2022-03-14 15:26:10|13720.7|13600.7|13720.32|13600.32|13720.7|13600.7|13720.28|13600.28|10
1647271580000|2022-03-14 15:26:20|13719.05|13599.05|13717.56|13597.56|13719.05|13599.05|13717.56|13597.56|9
1647271590000|2022-03-14 15:26:30|13717.35|13597.35|13717.46|13597.46|13717.56|13597.56|13717.19|13597.19|10
1647271600000|2022-03-14 15:26:40|13717.47|13597.47|13718.51|13598.51|13718.51|13598.51|13717.15|13597.15|10
1647271610000|2022-03-14 15:26:50|13718.66|13598.66|13720.51|13600.51|13720.63|13600.63|13718.66|13598.66|9
1647271620000|2022-03-14 15:27:00|13720.37|13600.37|13719.88|13599.88|13720.41|13600.41|13719.57|13599.57|10
1647271630000|2022-03-14 15:27:10|13720.02|13600.02|13719.34|13599.34|13720.02|13600.02|13719.32|13599.32|8
1647271640000|2022-03-14 15:27:20|13719.33|13599.33|13717.68|13597.68|13719.44|13599.44|13717.68|13597.68|10
1647271650000|2022-03-14 15:27:30|13717.71|13597.71|13716.49|13596.49|13717.71|13597.71|13715.5|13595.5|8
1647271660000|2022-03-14 15:27:40|13716.48|13596.48|13715.81|13595.81|13716.5|13596.5|13715.79|13595.79|10
1647271670000|2022-03-14 15:27:50|13715.57|13595.57|13715.99|13595.99|13716.26|13596.26|13715.57|13595.57|10
1647271680000|2022-03-14 15:28:00|13716.32|13596.32|13715.31|13595.31|13716.88|13596.88|13715.29|13595.29|10
1647271690000|2022-03-14 15:28:10|13714.22|13594.22|13713.57|13593.57|13714.22|13594.22|13712.8|13592.8|9
1647271700000|2022-03-14 15:28:20|13713.68|13593.68|13712.78|13592.78|13713.71|13593.71|13712.78|13592.78|8
1647271710000|2022-03-14 15:28:30|13712.48|13592.48|13712.6|13592.6|13712.6|13592.6|13711.87|13591.87|10
1647271720000|2022-03-14 15:28:40|13712.81|13592.81|13709.55|13589.55|13712.86|13592.86|13709.55|13589.55|10
1647271730000|2022-03-14 15:28:50|13708.17|13588.17|13704.78|13584.78|13708.17|13588.17|13704.59|13584.59|10
1647271740000|2022-03-14 15:29:00|13704.91|13584.91|13703.05|13583.05|13705.94|13585.94|13703.05|13583.05|10
1647271750000|2022-03-14 15:29:10|13702.59|13582.59|13704.41|13584.41|13704.41|13584.41|13702.59|13582.59|10
1647271760000|2022-03-14 15:29:20|13704.73|13584.73|13705.74|13585.74|13705.74|13585.74|13704.73|13584.73|10
1647271770000|2022-03-14 15:29:30|13705.93|13585.93|13705.03|13585.03|13705.96|13585.96|13705.03|13585.03|10
1647271780000|2022-03-14 15:29:40|13704.92|13584.92|13703.91|13583.91|13704.92|13584.92|13703.81|13583.81|10
1647271790000|2022-03-14 15:29:50|13703.64|13583.64|13704.67|13584.67|13705.22|13585.22|13703.64|13583.64|10
1647271800000|2022-03-14 15:30:00|13704.93|13584.93|13704.5|13584.5|13705.31|13585.31|13704.5|13584.5|10
1647271810000|2022-03-14 15:30:10|13704.63|13584.63|13705.95|13585.95|13705.97|13585.97|13704.57|13584.57|10
1647271820000|2022-03-14 15:30:20|13705.7|13585.7|13705.73|13585.73|13706.98|13586.98|13705.7|13585.7|9
1647271830000|2022-03-14 15:30:30|13705.77|13585.77|13705.83|13585.83|13706.19|13586.19|13705.73|13585.73|9
1647271840000|2022-03-14 15:30:40|13705.52|13585.52|13704.69|13584.69|13705.52|13585.52|13703.8|13583.8|9
1647271850000|2022-03-14 15:30:50|13705.05|13585.05|13702.82|13582.82|13705.05|13585.05|13702.82|13582.82|8
1647271860000|2022-03-14 15:31:00|13702.76|13582.76|13701.58|13581.58|13702.76|13582.76|13700.71|13580.71|9
1647271870000|2022-03-14 15:31:10|13701.67|13581.67|13695.22|13575.22|13701.67|13581.67|13695.22|13575.22|10
1647271880000|2022-03-14 15:31:20|13695.16|13575.16|13692.52|13572.52|13695.16|13575.16|13692.52|13572.52|10
1647271890000|2022-03-14 15:31:30|13692.67|13572.67|13689.01|13569.01|13692.67|13572.67|13689.01|13569.01|9
1647271900000|2022-03-14 15:31:40|13688.91|13568.91|13687.35|13567.35|13689.84|13569.84|13687.35|13567.35|10
1647271910000|2022-03-14 15:31:50|13687.58|13567.58|13686.27|13566.27|13687.58|13567.58|13686.27|13566.27|10
1647271920000|2022-03-14 15:32:00|13684.83|13564.83|13683.7|13563.7|13684.83|13564.83|13683.42|13563.42|10
1647271930000|2022-03-14 15:32:10|13683.89|13563.89|13682.98|13562.98|13684.19|13564.19|13682.63|13562.63|10
1647271940000|2022-03-14 15:32:20|13683.13|13563.13|13683.36|13563.36|13683.5|13563.5|13683.13|13563.13|8
1647271950000|2022-03-14 15:32:30|13683.23|13563.23|13683.52|13563.52|13683.52|13563.52|13682.91|13562.91|10
1647271960000|2022-03-14 15:32:40|13683.79|13563.79|13684.79|13564.79|13684.79|13564.79|13683.38|13563.38|10
1647271970000|2022-03-14 15:32:50|13685.32|13565.32|13686.3|13566.3|13686.3|13566.3|13684.65|13564.65|10
1647271980000|2022-03-14 15:33:00|13686.33|13566.33|13685.32|13565.32|13686.34|13566.34|13685.32|13565.32|10
1647271990000|2022-03-14 15:33:10|13685.62|13565.62|13684.75|13564.75|13685.62|13565.62|13684.1|13564.1|10
1647272000000|2022-03-14 15:33:20|13684.59|13564.59|13684.12|13564.12|13684.71|13564.71|13683.87|13563.87|10
1647272010000|2022-03-14 15:33:30|13684.1|13564.1|13683.2|13563.2|13684.1|13564.1|13683.17|13563.17|9
1647272020000|2022-03-14 15:33:40|13683.08|13563.08|13680.33|13560.33|13683.08|13563.08|13679.49|13559.49|8
1647272030000|2022-03-14 15:33:50|13680.36|13560.36|13680.35|13560.35|13681.12|13561.12|13680.02|13560.02|9
1647272040000|2022-03-14 15:34:00|13680.42|13560.42|13681.11|13561.11|13681.61|13561.61|13680.42|13560.42|9
1647272050000|2022-03-14 15:34:10|13680.31|13560.31|13681.33|13561.33|13682.09|13562.09|13680.31|13560.31|9
1647272060000|2022-03-14 15:34:20|13681.34|13561.34|13680.22|13560.22|13681.34|13561.34|13679.93|13559.93|10
1647272070000|2022-03-14 15:34:30|13680.38|13560.38|13681.81|13561.81|13682.28|13562.28|13680.32|13560.32|10
1647272080000|2022-03-14 15:34:40|13682.1|13562.1|13682.14|13562.14|13682.8|13562.8|13682.08|13562.08|9
1647272090000|2022-03-14 15:34:50|13682.2|13562.2|13680.79|13560.79|13682.52|13562.52|13680.79|13560.79|10
1647272100000|2022-03-14 15:35:00|13680.85|13560.85|13680.52|13560.52|13681.05|13561.05|13680.5|13560.5|9
1647272110000|2022-03-14 15:35:10|13680.54|13560.54|13682.13|13562.13|13682.13|13562.13|13680.18|13560.18|10
1647272120000|2022-03-14 15:35:20|13682.02|13562.02|13682.47|13562.47|13682.62|13562.62|13682.02|13562.02|10
1647272130000|2022-03-14 15:35:30|13682.18|13562.18|13680.69|13560.69|13682.18|13562.18|13680.69|13560.69|9
1647272140000|2022-03-14 15:35:40|13680.15|13560.15|13680.16|13560.16|13680.16|13560.16|13679.6|13559.6|10
1647272150000|2022-03-14 15:35:50|13679.94|13559.94|13681.14|13561.14|13681.14|13561.14|13679.94|13559.94|10
1647272160000|2022-03-14 15:36:00|13681.1|13561.1|13681.52|13561.52|13681.52|13561.52|13679.23|13559.23|9
1647272170000|2022-03-14 15:36:10|13681.43|13561.43|13680.2|13560.2|13681.43|13561.43|13679.88|13559.88|10
1647272180000|2022-03-14 15:36:20|13680.36|13560.36|13680.07|13560.07|13680.36|13560.36|13680.02|13560.02|8
1647272190000|2022-03-14 15:36:30|13680.31|13560.31|13680.49|13560.49|13681.31|13561.31|13680.31|13560.31|10
1647272200000|2022-03-14 15:36:40|13680.66|13560.66|13680.07|13560.07|13680.66|13560.66|13680.05|13560.05|10
1647272210000|2022-03-14 15:36:50|13680.06|13560.06|13681.25|13561.25|13682.67|13562.67|13680.06|13560.06|10
1647272220000|2022-03-14 15:37:00|13681.17|13561.17|13680.77|13560.77|13681.17|13561.17|13680.77|13560.77|10
1647272230000|2022-03-14 15:37:10|13680.84|13560.84|13674.86|13554.86|13681.64|13561.64|13674.13|13554.13|10
1647272240000|2022-03-14 15:37:20|13675.08|13555.08|13671.12|13551.12|13675.08|13555.08|13671.12|13551.12|10
1647272250000|2022-03-14 15:37:30|13671.1|13551.1|13670.59|13550.59|13671.1|13551.1|13670.55|13550.55|10
1647272260000|2022-03-14 15:37:40|13670.51|13550.51|13670.26|13550.26|13670.8|13550.8|13670.26|13550.26|8
1647272270000|2022-03-14 15:37:50|13670.15|13550.15|13671.85|13551.85|13671.87|13551.87|13670.15|13550.15|10
1647272280000|2022-03-14 15:38:00|13671.61|13551.61|13668.24|13548.24|13671.61|13551.61|13668.13|13548.13|10
1647272290000|2022-03-14 15:38:10|13667.95|13547.95|13668.92|13548.92|13668.92|13548.92|13667.95|13547.95|8
1647272300000|2022-03-14 15:38:20|13668.93|13548.93|13670.12|13550.12|13670.12|13550.12|13668.9|13548.9|10
1647272310000|2022-03-14 15:38:30|13670.1|13550.1|13670.33|13550.33|13670.33|13550.33|13669.52|13549.52|9
1647272320000|2022-03-14 15:38:40|13670.32|13550.32|13669.3|13549.3|13670.6|13550.6|13669.3|13549.3|10
1647272330000|2022-03-14 15:38:50|13668.98|13548.98|13668.83|13548.83|13668.99|13548.99|13668.29|13548.29|9
1647272340000|2022-03-14 15:39:00|13668.92|13548.92|13668.57|13548.57|13668.97|13548.97|13668.24|13548.24|7
1647272350000|2022-03-14 15:39:10|13668.61|13548.61|13668.37|13548.37|13668.61|13548.61|13668.16|13548.16|10
1647272360000|2022-03-14 15:39:20|13668.31|13548.31|13668|13548|13668.32|13548.32|13667.72|13547.72|9
1647272370000|2022-03-14 15:39:30|13668.17|13548.17|13668.87|13548.87|13669.18|13549.18|13667.92|13547.92|10
1647272380000|2022-03-14 15:39:40|13669.05|13549.05|13670.05|13550.05|13670.15|13550.15|13669.05|13549.05|8
1647272390000|2022-03-14 15:39:50|13671.02|13551.02|13669.52|13549.52|13671.22|13551.22|13669.52|13549.52|10
1647272400000|2022-03-14 15:40:00|13670.26|13550.26|13672.02|13552.02|13672.02|13552.02|13670.09|13550.09|8
1647272410000|2022-03-14 15:40:10|13672.33|13552.33|13672.82|13552.82|13673.05|13553.05|13672.33|13552.33|9
1647272420000|2022-03-14 15:40:20|13672.63|13552.63|13670.72|13550.72|13672.63|13552.63|13670.72|13550.72|10
1647272430000|2022-03-14 15:40:30|13670.47|13550.47|13669.2|13549.2|13670.47|13550.47|13669.2|13549.2|10
1647272440000|2022-03-14 15:40:40|13669.16|13549.16|13668.19|13548.19|13669.16|13549.16|13668.12|13548.12|9
1647272450000|2022-03-14 15:40:50|13667.92|13547.92|13667.58|13547.58|13667.92|13547.92|13667.57|13547.57|10
1647272460000|2022-03-14 15:41:00|13667.87|13547.87|13667.89|13547.89|13668.29|13548.29|13667.87|13547.87|10
1647272470000|2022-03-14 15:41:10|13667.75|13547.75|13666.24|13546.24|13667.75|13547.75|13666.03|13546.03|8
1647272480000|2022-03-14 15:41:20|13666.2|13546.2|13666.39|13546.39|13666.67|13546.67|13666.18|13546.18|10
1647272490000|2022-03-14 15:41:30|13664.47|13544.47|13661.92|13541.92|13664.47|13544.47|13661.61|13541.61|10
1647272500000|2022-03-14 15:41:40|13661.87|13541.87|13660.07|13540.07|13661.87|13541.87|13659.91|13539.91|8
1647272510000|2022-03-14 15:41:50|13660.04|13540.04|13659.16|13539.16|13660.32|13540.32|13659.16|13539.16|9
1647272520000|2022-03-14 15:42:00|13659.13|13539.13|13659.12|13539.12|13659.21|13539.21|13658.74|13538.74|9
1647272530000|2022-03-14 15:42:10|13659.07|13539.07|13658.1|13538.1|13659.34|13539.34|13658.1|13538.1|10
1647272540000|2022-03-14 15:42:20|13657.25|13537.25|13657.77|13537.77|13658.3|13538.3|13657.17|13537.17|9
1647272550000|2022-03-14 15:42:30|13658.48|13538.48|13660.69|13540.69|13660.76|13540.76|13657.79|13537.79|10
1647272560000|2022-03-14 15:42:40|13660.83|13540.83|13665.24|13545.24|13665.24|13545.24|13660.83|13540.83|10
1647272570000|2022-03-14 15:42:50|13665.26|13545.26|13665.74|13545.74|13666.11|13546.11|13665.08|13545.08|9
1647272580000|2022-03-14 15:43:00|13666.08|13546.08|13665.84|13545.84|13666.14|13546.14|13665.84|13545.84|6
1647272590000|2022-03-14 15:43:10|13665.9|13545.9|13667.48|13547.48|13668.27|13548.27|13665.9|13545.9|9
1647272600000|2022-03-14 15:43:20|13667.77|13547.77|13663.24|13543.24|13667.77|13547.77|13663.24|13543.24|10
1647272610000|2022-03-14 15:43:30|13663.09|13543.09|13657.58|13537.58|13663.09|13543.09|13657.58|13537.58|10
1647272620000|2022-03-14 15:43:40|13657.83|13537.83|13657.24|13537.24|13658.56|13538.56|13657.24|13537.24|10
1647272630000|2022-03-14 15:43:50|13657.31|13537.31|13655.76|13535.76|13657.48|13537.48|13655.76|13535.76|10
1647272640000|2022-03-14 15:44:00|13655.59|13535.59|13655.41|13535.41|13655.76|13535.76|13655.03|13535.03|10
1647272650000|2022-03-14 15:44:10|13655.3|13535.3|13655.07|13535.07|13655.3|13535.3|13654.68|13534.68|10
1647272660000|2022-03-14 15:44:20|13654.6|13534.6|13652.75|13532.75|13654.6|13534.6|13652.75|13532.75|8
1647272670000|2022-03-14 15:44:30|13652.77|13532.77|13653.22|13533.22|13653.57|13533.57|13652.46|13532.46|10
1647272680000|2022-03-14 15:44:40|13653.62|13533.62|13652.32|13532.32|13653.64|13533.64|13652.32|13532.32|9
1647272690000|2022-03-14 15:44:50|13652.38|13532.38|13652.77|13532.77|13652.97|13532.97|13651.91|13531.91|10
1647272700000|2022-03-14 15:45:00|13652.41|13532.41|13652.42|13532.42|13652.76|13532.76|13652.41|13532.41|10
1647272710000|2022-03-14 15:45:10|13652.11|13532.11|13651.27|13531.27|13652.24|13532.24|13650.88|13530.88|9
1647272720000|2022-03-14 15:45:20|13651.2|13531.2|13648.94|13528.94|13651.2|13531.2|13648.94|13528.94|9
1647272730000|2022-03-14 15:45:30|13649.14|13529.14|13645.99|13525.99|13649.14|13529.14|13645.99|13525.99|9
1647272740000|2022-03-14 15:45:40|13645.79|13525.79|13646.21|13526.21|13646.21|13526.21|13645.34|13525.34|8
1647272750000|2022-03-14 15:45:50|13646.43|13526.43|13645.24|13525.24|13647.09|13527.09|13645.24|13525.24|10
1647272760000|2022-03-14 15:46:00|13645.18|13525.18|13640.66|13520.66|13645.18|13525.18|13640.66|13520.66|10
1647272770000|2022-03-14 15:46:10|13640.41|13520.41|13639.97|13519.97|13640.65|13520.65|13639.95|13519.95|10
1647272780000|2022-03-14 15:46:20|13640.03|13520.03|13639.61|13519.61|13640.03|13520.03|13639.61|13519.61|8
1647272790000|2022-03-14 15:46:30|13639.67|13519.67|13642.05|13522.05|13642.05|13522.05|13639.67|13519.67|9
1647272800000|2022-03-14 15:46:40|13641.81|13521.81|13643.46|13523.46|13643.46|13523.46|13641.81|13521.81|10
1647272810000|2022-03-14 15:46:50|13643.26|13523.26|13641.15|13521.15|13643.26|13523.26|13641.15|13521.15|9
1647272820000|2022-03-14 15:47:00|13641.21|13521.21|13640.39|13520.39|13641.21|13521.21|13640.37|13520.37|8
1647272830000|2022-03-14 15:47:10|13640.5|13520.5|13638.43|13518.43|13640.72|13520.72|13637.15|13517.15|9
1647272840000|2022-03-14 15:47:20|13638.96|13518.96|13638.69|13518.69|13639.31|13519.31|13637.85|13517.85|9
1647272850000|2022-03-14 15:47:30|13639.1|13519.1|13637.44|13517.44|13639.1|13519.1|13637.44|13517.44|9
1647272860000|2022-03-14 15:47:40|13637.71|13517.71|13636.02|13516.02|13637.71|13517.71|13636|13516|10
1647272870000|2022-03-14 15:47:50|13636.05|13516.05|13634.76|13514.76|13636.05|13516.05|13634.64|13514.64|10
1647272880000|2022-03-14 15:48:00|13635.26|13515.26|13631.81|13511.81|13635.26|13515.26|13631.36|13511.36|9
1647272890000|2022-03-14 15:48:10|13630.7|13510.7|13630.64|13510.64|13631.03|13511.03|13630.1|13510.1|10
1647272900000|2022-03-14 15:48:20|13630.65|13510.65|13630.03|13510.03|13630.67|13510.67|13630.03|13510.03|10
1647272910000|2022-03-14 15:48:30|13630.11|13510.11|13628.13|13508.13|13630.13|13510.13|13627.86|13507.86|10
1647272920000|2022-03-14 15:48:40|13627.31|13507.31|13623.89|13503.89|13627.31|13507.31|13623.52|13503.52|10
1647272930000|2022-03-14 15:48:50|13623.39|13503.39|13623.36|13503.36|13623.39|13503.39|13622.31|13502.31|10
1647272940000|2022-03-14 15:49:00|13621.95|13501.95|13621.12|13501.12|13621.95|13501.95|13621.12|13501.12|10
1647272950000|2022-03-14 15:49:10|13621.18|13501.18|13619.45|13499.45|13621.18|13501.18|13619.32|13499.32|10
1647272960000|2022-03-14 15:49:20|13620.44|13500.44|13620.12|13500.12|13621.14|13501.14|13620.12|13500.12|8
1647272970000|2022-03-14 15:49:30|13620.18|13500.18|13620.79|13500.79|13620.79|13500.79|13620.13|13500.13|10
1647272980000|2022-03-14 15:49:40|13620.54|13500.54|13619.83|13499.83|13620.68|13500.68|13619.83|13499.83|8
1647272990000|2022-03-14 15:49:50|13619.8|13499.8|13619.24|13499.24|13620.47|13500.47|13619.24|13499.24|10
1647273000000|2022-03-14 15:50:00|13619.18|13499.18|13618.05|13498.05|13619.42|13499.42|13618.05|13498.05|10
1647273010000|2022-03-14 15:50:10|13617.79|13497.79|13617.06|13497.06|13618.02|13498.02|13616.16|13496.16|10
1647273020000|2022-03-14 15:50:20|13617.34|13497.34|13620.19|13500.19|13620.19|13500.19|13617.34|13497.34|10
1647273030000|2022-03-14 15:50:30|13620.11|13500.11|13623.5|13503.5|13623.5|13503.5|13620.11|13500.11|10
1647273040000|2022-03-14 15:50:40|13623.76|13503.76|13626.87|13506.87|13626.87|13506.87|13623.76|13503.76|9
1647273050000|2022-03-14 15:50:50|13627.32|13507.32|13629.37|13509.37|13629.37|13509.37|13626.93|13506.93|10
1647273060000|2022-03-14 15:51:00|13629.14|13509.14|13629.89|13509.89|13629.89|13509.89|13629.14|13509.14|9
1647273070000|2022-03-14 15:51:10|13629.9|13509.9|13630.56|13510.56|13631.05|13511.05|13629.9|13509.9|10
1647273080000|2022-03-14 15:51:20|13630.34|13510.34|13630.53|13510.53|13630.79|13510.79|13630.34|13510.34|9
1647273090000|2022-03-14 15:51:30|13630.66|13510.66|13636.78|13516.78|13636.9|13516.9|13630.42|13510.42|10
1647273100000|2022-03-14 15:51:40|13637.42|13517.42|13638.56|13518.56|13638.58|13518.58|13637.42|13517.42|9
1647273110000|2022-03-14 15:51:50|13638.8|13518.8|13642.55|13522.55|13642.55|13522.55|13638.71|13518.71|10
1647273120000|2022-03-14 15:52:00|13642.35|13522.35|13641.83|13521.83|13642.76|13522.76|13641.35|13521.35|9
1647273130000|2022-03-14 15:52:10|13640.63|13520.63|13641.35|13521.35|13642.27|13522.27|13640.53|13520.53|10
1647273140000|2022-03-14 15:52:20|13641.19|13521.19|13640.57|13520.57|13641.19|13521.19|13640.2|13520.2|10
1647273150000|2022-03-14 15:52:30|13640.68|13520.68|13640.07|13520.07|13640.69|13520.69|13640.07|13520.07|8
1647273160000|2022-03-14 15:52:40|13639.86|13519.86|13639.61|13519.61|13639.86|13519.86|13639.6|13519.6|7
1647273170000|2022-03-14 15:52:50|13639.83|13519.83|13640.55|13520.55|13640.92|13520.92|13639.51|13519.51|10
1647273180000|2022-03-14 15:53:00|13640.63|13520.63|13639.7|13519.7|13640.73|13520.73|13639.7|13519.7|9
1647273190000|2022-03-14 15:53:10|13639.66|13519.66|13639.59|13519.59|13639.71|13519.71|13639.4|13519.4|9
1647273200000|2022-03-14 15:53:20|13639.52|13519.52|13641.14|13521.14|13641.14|13521.14|13639.52|13519.52|10
1647273210000|2022-03-14 15:53:30|13641.51|13521.51|13642.65|13522.65|13642.92|13522.92|13641.51|13521.51|10
1647273220000|2022-03-14 15:53:40|13642.51|13522.51|13641.77|13521.77|13643.43|13523.43|13641.77|13521.77|8
1647273230000|2022-03-14 15:53:50|13642.05|13522.05|13643.24|13523.24|13643.24|13523.24|13641.99|13521.99|8
1647273240000|2022-03-14 15:54:00|13643.71|13523.71|13644.88|13524.88|13644.88|13524.88|13643.59|13523.59|9
1647273250000|2022-03-14 15:54:10|13645.65|13525.65|13647.67|13527.67|13647.67|13527.67|13645.65|13525.65|10
1647273260000|2022-03-14 15:54:20|13647.66|13527.66|13647.81|13527.81|13647.81|13527.81|13647.2|13527.2|8
1647273270000|2022-03-14 15:54:30|13647.61|13527.61|13649.12|13529.12|13649.35|13529.35|13647.61|13527.61|7
1647273280000|2022-03-14 15:54:40|13649.15|13529.15|13649.35|13529.35|13649.35|13529.35|13648.78|13528.78|8
1647273290000|2022-03-14 15:54:50|13649.74|13529.74|13651.29|13531.29|13651.29|13531.29|13649.74|13529.74|9
1647273300000|2022-03-14 15:55:00|13651.89|13531.89|13653.1|13533.1|13653.1|13533.1|13651.89|13531.89|10
1647273310000|2022-03-14 15:55:10|13653.14|13533.14|13653.91|13533.91|13655.06|13535.06|13653.14|13533.14|8
1647273320000|2022-03-14 15:55:20|13653.7|13533.7|13650.23|13530.23|13653.7|13533.7|13650.23|13530.23|10
1647273330000|2022-03-14 15:55:30|13650.24|13530.24|13645.22|13525.22|13650.24|13530.24|13645.22|13525.22|10
1647273340000|2022-03-14 15:55:40|13644.91|13524.91|13642.09|13522.09|13644.91|13524.91|13642.09|13522.09|10
1647273350000|2022-03-14 15:55:50|13642.03|13522.03|13642.17|13522.17|13642.25|13522.25|13641.59|13521.59|9
1647273360000|2022-03-14 15:56:00|13642.06|13522.06|13642.88|13522.88|13642.88|13522.88|13641.69|13521.69|10
1647273370000|2022-03-14 15:56:10|13642.83|13522.83|13644.89|13524.89|13644.89|13524.89|13642.61|13522.61|9
1647273380000|2022-03-14 15:56:20|13644.81|13524.81|13645.22|13525.22|13645.22|13525.22|13644.09|13524.09|10
1647273390000|2022-03-14 15:56:30|13645.23|13525.23|13645.05|13525.05|13645.37|13525.37|13644.97|13524.97|8
1647273400000|2022-03-14 15:56:40|13645.12|13525.12|13645.98|13525.98|13646.03|13526.03|13644.77|13524.77|9
1647273410000|2022-03-14 15:56:50|13646.23|13526.23|13646.26|13526.26|13646.26|13526.26|13645.8|13525.8|10
1647273420000|2022-03-14 15:57:00|13646.75|13526.75|13646.96|13526.96|13646.96|13526.96|13646.15|13526.15|9
1647273430000|2022-03-14 15:57:10|13646.94|13526.94|13646.49|13526.49|13646.94|13526.94|13646.25|13526.25|7
1647273440000|2022-03-14 15:57:20|13646.5|13526.5|13645.44|13525.44|13646.58|13526.58|13645.44|13525.44|10
1647273450000|2022-03-14 15:57:30|13645.47|13525.47|13644.72|13524.72|13645.47|13525.47|13644.16|13524.16|10
1647273460000|2022-03-14 15:57:40|13643.46|13523.46|13641.29|13521.29|13643.46|13523.46|13641.08|13521.08|8
1647273470000|2022-03-14 15:57:50|13641.24|13521.24|13640.71|13520.71|13641.34|13521.34|13640.71|13520.71|9
1647273480000|2022-03-14 15:58:00|13640.68|13520.68|13640.46|13520.46|13640.91|13520.91|13640.14|13520.14|10
1647273490000|2022-03-14 15:58:10|13640.27|13520.27|13642.34|13522.34|13642.34|13522.34|13640.27|13520.27|10
1647273500000|2022-03-14 15:58:20|13642.75|13522.75|13643.41|13523.41|13643.46|13523.46|13642.67|13522.67|9
1647273510000|2022-03-14 15:58:30|13643.38|13523.38|13642.66|13522.66|13643.38|13523.38|13642.66|13522.66|9
1647273520000|2022-03-14 15:58:40|13642.97|13522.97|13643.93|13523.93|13643.93|13523.93|13642.96|13522.96|10
1647273530000|2022-03-14 15:58:50|13644.05|13524.05|13643.89|13523.89|13644.68|13524.68|13643.55|13523.55|9
1647273540000|2022-03-14 15:59:00|13643.95|13523.95|13645.02|13525.02|13645.02|13525.02|13643.62|13523.62|10
1647273550000|2022-03-14 15:59:10|13645|13525|13646.15|13526.15|13646.15|13526.15|13645|13525|10
1647273560000|2022-03-14 15:59:20|13646.05|13526.05|13646.34|13526.34|13646.34|13526.34|13645.77|13525.77|10
1647273570000|2022-03-14 15:59:30|13646.38|13526.38|13647.42|13527.42|13647.42|13527.42|13646.38|13526.38|10
1647273580000|2022-03-14 15:59:40|13647.31|13527.31|13646.42|13526.42|13647.31|13527.31|13646.42|13526.42|10
1647273590000|2022-03-14 15:59:50|13647.2|13527.2|13647.93|13527.93|13647.93|13527.93|13647.03|13527.03|9
1647273600000|2022-03-14 16:00:00|13647.69|13527.69|13647.65|13527.65|13648.04|13528.04|13647.36|13527.36|10
1647273610000|2022-03-14 16:00:10|13648.59|13528.59|13648.27|13528.27|13648.97|13528.97|13648.27|13528.27|9
1647273620000|2022-03-14 16:00:20|13648.36|13528.36|13649.65|13529.65|13649.88|13529.88|13648.1|13528.1|10
1647273630000|2022-03-14 16:00:30|13649.64|13529.64|13653.16|13533.16|13653.16|13533.16|13649.45|13529.45|9
1647273640000|2022-03-14 16:00:40|13653.43|13533.43|13655.82|13535.82|13655.84|13535.84|13653.43|13533.43|10
1647273650000|2022-03-14 16:00:50|13655.91|13535.91|13655.94|13535.94|13656.37|13536.37|13655.6|13535.6|10
1647273660000|2022-03-14 16:01:00|13655.92|13535.92|13656.81|13536.81|13656.81|13536.81|13655.92|13535.92|10
1647273670000|2022-03-14 16:01:10|13656.86|13536.86|13657.18|13537.18|13657.46|13537.46|13656.86|13536.86|10
1647273680000|2022-03-14 16:01:20|13657.55|13537.55|13658.34|13538.34|13658.45|13538.45|13657.06|13537.06|10
1647273690000|2022-03-14 16:01:30|13658.31|13538.31|13661.06|13541.06|13661.08|13541.08|13658.31|13538.31|10
1647273700000|2022-03-14 16:01:40|13661.11|13541.11|13663.57|13543.57|13663.57|13543.57|13661.11|13541.11|10
1647273710000|2022-03-14 16:01:50|13663.73|13543.73|13665.03|13545.03|13665.03|13545.03|13663.2|13543.2|10
1647273720000|2022-03-14 16:02:00|13665.73|13545.73|13665.87|13545.87|13666.28|13546.28|13665.73|13545.73|10
1647273730000|2022-03-14 16:02:10|13665.47|13545.47|13666.26|13546.26|13666.26|13546.26|13665.39|13545.39|9
1647273740000|2022-03-14 16:02:20|13666.21|13546.21|13666.96|13546.96|13667.28|13547.28|13666.21|13546.21|10
1647273750000|2022-03-14 16:02:30|13666.97|13546.97|13668.07|13548.07|13668.25|13548.25|13666.52|13546.52|9
1647273760000|2022-03-14 16:02:40|13667.68|13547.68|13666.31|13546.31|13667.7|13547.7|13666.31|13546.31|10
1647273770000|2022-03-14 16:02:50|13666.27|13546.27|13666.79|13546.79|13666.85|13546.85|13665.99|13545.99|10
1647273780000|2022-03-14 16:03:00|13666.65|13546.65|13667.39|13547.39|13667.61|13547.61|13666.65|13546.65|10
1647273790000|2022-03-14 16:03:10|13667.38|13547.38|13666.09|13546.09|13667.64|13547.64|13666.09|13546.09|10
1647273800000|2022-03-14 16:03:20|13665.8|13545.8|13665.35|13545.35|13666.01|13546.01|13665.13|13545.13|9
1647273810000|2022-03-14 16:03:30|13665.58|13545.58|13663.03|13543.03|13665.58|13545.58|13663.03|13543.03|10
1647273820000|2022-03-14 16:03:40|13662.73|13542.73|13662.84|13542.84|13662.89|13542.89|13661.76|13541.76|10
1647273830000|2022-03-14 16:03:50|13662.64|13542.64|13661.31|13541.31|13662.69|13542.69|13661.31|13541.31|10
1647273840000|2022-03-14 16:04:00|13661.07|13541.07|13657.36|13537.36|13661.07|13541.07|13657.36|13537.36|10
1647273850000|2022-03-14 16:04:10|13657.16|13537.16|13656.95|13536.95|13657.16|13537.16|13656.01|13536.01|10
1647273860000|2022-03-14 16:04:20|13657.05|13537.05|13655.09|13535.09|13657.06|13537.06|13655.09|13535.09|10
1647273870000|2022-03-14 16:04:30|13655.48|13535.48|13654.38|13534.38|13655.48|13535.48|13654.38|13534.38|10
1647273880000|2022-03-14 16:04:40|13654.47|13534.47|13652.08|13532.08|13654.79|13534.79|13652.08|13532.08|10
1647273890000|2022-03-14 16:04:50|13651.78|13531.78|13650.37|13530.37|13652.53|13532.53|13650.31|13530.31|10
1647273900000|2022-03-14 16:05:00|13649.95|13529.95|13648.02|13528.02|13649.96|13529.96|13648.02|13528.02|10
1647273910000|2022-03-14 16:05:10|13648.04|13528.04|13646.83|13526.83|13648.04|13528.04|13646.76|13526.76|10
1647273920000|2022-03-14 16:05:20|13646.88|13526.88|13645.59|13525.59|13646.88|13526.88|13645.52|13525.52|10
1647273930000|2022-03-14 16:05:30|13645.69|13525.69|13643.85|13523.85|13645.69|13525.69|13643.85|13523.85|10
1647273940000|2022-03-14 16:05:40|13642.97|13522.97|13643.79|13523.79|13643.87|13523.87|13642.79|13522.79|10
1647273950000|2022-03-14 16:05:50|13643.86|13523.86|13642.75|13522.75|13643.96|13523.96|13642.75|13522.75|9
1647273960000|2022-03-14 16:06:00|13641.83|13521.83|13642.47|13522.47|13642.47|13522.47|13641.83|13521.83|10
1647273970000|2022-03-14 16:06:10|13642.66|13522.66|13643.44|13523.44|13643.44|13523.44|13642.31|13522.31|10
1647273980000|2022-03-14 16:06:20|13643.63|13523.63|13644.62|13524.62|13644.85|13524.85|13643.32|13523.32|9
1647273990000|2022-03-14 16:06:30|13645.22|13525.22|13644.94|13524.94|13645.32|13525.32|13644.94|13524.94|10
1647274000000|2022-03-14 16:06:40|13644.25|13524.25|13643.42|13523.42|13644.25|13524.25|13643.39|13523.39|10
1647274010000|2022-03-14 16:06:50|13643.04|13523.04|13642.13|13522.13|13643.6|13523.6|13642.13|13522.13|10
1647274020000|2022-03-14 16:07:00|13642.27|13522.27|13641.94|13521.94|13642.27|13522.27|13641.59|13521.59|10
1647274030000|2022-03-14 16:07:10|13642.15|13522.15|13642.06|13522.06|13642.87|13522.87|13642.06|13522.06|9
1647274040000|2022-03-14 16:07:20|13642.08|13522.08|13644.77|13524.77|13644.77|13524.77|13642.08|13522.08|10
1647274050000|2022-03-14 16:07:30|13644.92|13524.92|13645.23|13525.23|13645.52|13525.52|13644.92|13524.92|10
1647274060000|2022-03-14 16:07:40|13645.11|13525.11|13646.31|13526.31|13646.61|13526.61|13645.11|13525.11|10
1647274070000|2022-03-14 16:07:50|13646.2|13526.2|13645.63|13525.63|13646.33|13526.33|13645.48|13525.48|9
1647274080000|2022-03-14 16:08:00|13645.72|13525.72|13645.5|13525.5|13645.93|13525.93|13645.5|13525.5|9
1647274090000|2022-03-14 16:08:10|13645.48|13525.48|13645.64|13525.64|13645.79|13525.79|13645.48|13525.48|9
1647274100000|2022-03-14 16:08:20|13646.24|13526.24|13645.69|13525.69|13646.42|13526.42|13645.69|13525.69|10
1647274110000|2022-03-14 16:08:30|13645.49|13525.49|13643.9|13523.9|13645.49|13525.49|13643.83|13523.83|9
1647274120000|2022-03-14 16:08:40|13643.8|13523.8|13643.98|13523.98|13643.98|13523.98|13643.31|13523.31|10
1647274130000|2022-03-14 16:08:50|13643.8|13523.8|13644.81|13524.81|13644.81|13524.81|13643.66|13523.66|9
1647274140000|2022-03-14 16:09:00|13644.59|13524.59|13645.53|13525.53|13646.03|13526.03|13644.46|13524.46|10
1647274150000|2022-03-14 16:09:10|13644.22|13524.22|13641.72|13521.72|13644.44|13524.44|13641.72|13521.72|9
1647274160000|2022-03-14 16:09:20|13641.58|13521.58|13641.06|13521.06|13641.58|13521.58|13640.77|13520.77|10
1647274170000|2022-03-14 16:09:30|13640.94|13520.94|13640.53|13520.53|13640.94|13520.94|13640.1|13520.1|9
1647274180000|2022-03-14 16:09:40|13640.71|13520.71|13639.28|13519.28|13641.09|13521.09|13639.28|13519.28|10
1647274190000|2022-03-14 16:09:50|13639.27|13519.27|13637.5|13517.5|13639.27|13519.27|13637.37|13517.37|10
1647274200000|2022-03-14 16:10:00|13637.4|13517.4|13636.06|13516.06|13637.4|13517.4|13636.06|13516.06|8
1647274210000|2022-03-14 16:10:10|13634.58|13514.58|13633.57|13513.57|13634.69|13514.69|13633.5|13513.5|10
1647274220000|2022-03-14 16:10:20|13633.38|13513.38|13633.55|13513.55|13634.1|13514.1|13633.3|13513.3|10
1647274230000|2022-03-14 16:10:30|13633.94|13513.94|13634.33|13514.33|13634.65|13514.65|13633.94|13513.94|7
1647274240000|2022-03-14 16:10:40|13634.36|13514.36|13634.6|13514.6|13634.6|13514.6|13634.06|13514.06|9
1647274250000|2022-03-14 16:10:50|13634.34|13514.34|13633.46|13513.46|13634.48|13514.48|13633.23|13513.23|10
1647274260000|2022-03-14 16:11:00|13633.15|13513.15|13633.68|13513.68|13633.72|13513.72|13633.15|13513.15|9
1647274270000|2022-03-14 16:11:10|13633.49|13513.49|13634.15|13514.15|13634.15|13514.15|13633.08|13513.08|9
1647274280000|2022-03-14 16:11:20|13634.49|13514.49|13635.61|13515.61|13637.31|13517.31|13634.49|13514.49|10
1647274290000|2022-03-14 16:11:30|13635.7|13515.7|13636.38|13516.38|13636.38|13516.38|13635.7|13515.7|10
1647274300000|2022-03-14 16:11:40|13636.25|13516.25|13636.69|13516.69|13636.69|13516.69|13635.91|13515.91|9
1647274310000|2022-03-14 16:11:50|13636.92|13516.92|13637.82|13517.82|13637.98|13517.98|13636.83|13516.83|9
1647274320000|2022-03-14 16:12:00|13638.32|13518.32|13640.36|13520.36|13640.76|13520.76|13638.32|13518.32|10
1647274330000|2022-03-14 16:12:10|13640.15|13520.15|13638.24|13518.24|13640.35|13520.35|13638.24|13518.24|9
1647274340000|2022-03-14 16:12:20|13638.12|13518.12|13636.47|13516.47|13638.12|13518.12|13636.47|13516.47|10
1647274350000|2022-03-14 16:12:30|13636.36|13516.36|13635.22|13515.22|13636.46|13516.46|13635.02|13515.02|10
1647274360000|2022-03-14 16:12:40|13635.13|13515.13|13634.16|13514.16|13635.13|13515.13|13633.73|13513.73|10
1647274370000|2022-03-14 16:12:50|13633.48|13513.48|13634.6|13514.6|13634.6|13514.6|13633.48|13513.48|10
1647274380000|2022-03-14 16:13:00|13634.19|13514.19|13633.64|13513.64|13634.19|13514.19|13633.35|13513.35|8
1647274390000|2022-03-14 16:13:10|13633.66|13513.66|13633.6|13513.6|13633.86|13513.86|13633.6|13513.6|9
1647274400000|2022-03-14 16:13:20|13633.62|13513.62|13634.03|13514.03|13634.12|13514.12|13633.53|13513.53|10
1647274410000|2022-03-14 16:13:30|13634.01|13514.01|13634.99|13514.99|13635.42|13515.42|13633.79|13513.79|10
1647274420000|2022-03-14 16:13:40|13635.03|13515.03|13633.13|13513.13|13635.03|13515.03|13633.13|13513.13|10
1647274430000|2022-03-14 16:13:50|13632.8|13512.8|13630.61|13510.61|13632.8|13512.8|13630.61|13510.61|10
1647274440000|2022-03-14 16:14:00|13630.55|13510.55|13628.41|13508.41|13630.55|13510.55|13628.19|13508.19|10
1647274450000|2022-03-14 16:14:10|13628.01|13508.01|13628.13|13508.13|13628.54|13508.54|13628.01|13508.01|9
1647274460000|2022-03-14 16:14:20|13627.69|13507.69|13624.65|13504.65|13627.69|13507.69|13624.12|13504.12|10
1647274470000|2022-03-14 16:14:30|13623.93|13503.93|13623.32|13503.32|13623.93|13503.93|13622.69|13502.69|10
1647274480000|2022-03-14 16:14:40|13622.51|13502.51|13621.16|13501.16|13622.76|13502.76|13621.16|13501.16|10
1647274490000|2022-03-14 16:14:50|13620.98|13500.98|13619.52|13499.52|13621.05|13501.05|13619.52|13499.52|10
1647274500000|2022-03-14 16:15:00|13619.45|13499.45|13618.89|13498.89|13619.45|13499.45|13617.97|13497.97|9
1647274510000|2022-03-14 16:15:10|13618.59|13498.59|13620.1|13500.1|13620.19|13500.19|13618.59|13498.59|10
1647274520000|2022-03-14 16:15:20|13620.01|13500.01|13620.96|13500.96|13620.96|13500.96|13619.63|13499.63|9
1647274530000|2022-03-14 16:15:30|13621.83|13501.83|13622.6|13502.6|13622.89|13502.89|13621.61|13501.61|10
1647274540000|2022-03-14 16:15:40|13622.64|13502.64|13622.02|13502.02|13623|13503|13622.02|13502.02|10
1647274550000|2022-03-14 16:15:50|13621.82|13501.82|13622.9|13502.9|13622.97|13502.97|13621.82|13501.82|10
1647274560000|2022-03-14 16:16:00|13622.96|13502.96|13622.22|13502.22|13622.96|13502.96|13621.84|13501.84|10
1647274570000|2022-03-14 16:16:10|13622.47|13502.47|13621.99|13501.99|13622.56|13502.56|13621.92|13501.92|9
1647274580000|2022-03-14 16:16:20|13621.97|13501.97|13620.56|13500.56|13621.97|13501.97|13620.56|13500.56|10
1647274590000|2022-03-14 16:16:30|13620.41|13500.41|13620.34|13500.34|13620.45|13500.45|13620.2|13500.2|10
1647274600000|2022-03-14 16:16:40|13620.36|13500.36|13618.13|13498.13|13620.36|13500.36|13618.13|13498.13|9
1647274610000|2022-03-14 16:16:50|13617.61|13497.61|13615.68|13495.68|13617.61|13497.61|13615.68|13495.68|10
1647274620000|2022-03-14 16:17:00|13615.46|13495.46|13614.97|13494.97|13616.07|13496.07|13614.83|13494.83|10
1647274630000|2022-03-14 16:17:10|13616.44|13496.44|13619.34|13499.34|13619.34|13499.34|13616.33|13496.33|8
1647274640000|2022-03-14 16:17:20|13619.24|13499.24|13620.35|13500.35|13620.36|13500.36|13619.24|13499.24|8
1647274650000|2022-03-14 16:17:30|13620.51|13500.51|13621.12|13501.12|13621.37|13501.37|13620.51|13500.51|10
1647274660000|2022-03-14 16:17:40|13621.1|13501.1|13622.28|13502.28|13622.28|13502.28|13621.1|13501.1|10
1647274670000|2022-03-14 16:17:50|13623.24|13503.24|13624.09|13504.09|13624.54|13504.54|13623.24|13503.24|8
1647274680000|2022-03-14 16:18:00|13623.88|13503.88|13623.05|13503.05|13623.88|13503.88|13623.05|13503.05|7
1647274690000|2022-03-14 16:18:10|13622.74|13502.74|13623.06|13503.06|13623.75|13503.75|13622.74|13502.74|10
1647274700000|2022-03-14 16:18:20|13623.16|13503.16|13621.78|13501.78|13623.16|13503.16|13621.78|13501.78|8
1647274710000|2022-03-14 16:18:30|13622.15|13502.15|13621.39|13501.39|13622.15|13502.15|13621.33|13501.33|9
1647274720000|2022-03-14 16:18:40|13621.54|13501.54|13621.77|13501.77|13621.77|13501.77|13621.39|13501.39|8
1647274730000|2022-03-14 16:18:50|13621.75|13501.75|13622.96|13502.96|13623.3|13503.3|13621.75|13501.75|9
1647274740000|2022-03-14 16:19:00|13622.95|13502.95|13623.33|13503.33|13623.56|13503.56|13622.95|13502.95|10
1647274750000|2022-03-14 16:19:10|13623.59|13503.59|13624.28|13504.28|13624.28|13504.28|13623.59|13503.59|10
1647274760000|2022-03-14 16:19:20|13624.35|13504.35|13628.93|13508.93|13628.93|13508.93|13624.35|13504.35|10
1647274770000|2022-03-14 16:19:30|13629.48|13509.48|13633.15|13513.15|13633.15|13513.15|13629.48|13509.48|10
1647274780000|2022-03-14 16:19:40|13633.29|13513.29|13633.02|13513.02|13633.5|13513.5|13633.02|13513.02|10
1647274790000|2022-03-14 16:19:50|13632.87|13512.87|13632.92|13512.92|13633.7|13513.7|13632.87|13512.87|9
1647274800000|2022-03-14 16:20:00|13632.54|13512.54|13633.85|13513.85|13633.85|13513.85|13632.49|13512.49|10
1647274810000|2022-03-14 16:20:10|13633.95|13513.95|13635.26|13515.26|13635.58|13515.58|13633.95|13513.95|10
1647274820000|2022-03-14 16:20:20|13635.42|13515.42|13637.91|13517.91|13637.91|13517.91|13635.31|13515.31|10
1647274830000|2022-03-14 16:20:30|13637.51|13517.51|13641.52|13521.52|13641.52|13521.52|13637.51|13517.51|9
1647274840000|2022-03-14 16:20:40|13641.67|13521.67|13642.73|13522.73|13642.74|13522.74|13641.67|13521.67|7
1647274850000|2022-03-14 16:20:50|13642.86|13522.86|13641.22|13521.22|13642.86|13522.86|13641.06|13521.06|10
1647274860000|2022-03-14 16:21:00|13641.56|13521.56|13642.01|13522.01|13642.38|13522.38|13641.56|13521.56|9
1647274870000|2022-03-14 16:21:10|13641.72|13521.72|13642.26|13522.26|13642.77|13522.77|13641.72|13521.72|8
1647274880000|2022-03-14 16:21:20|13642.25|13522.25|13640.33|13520.33|13642.25|13522.25|13640.33|13520.33|9
1647274890000|2022-03-14 16:21:30|13640.4|13520.4|13641.01|13521.01|13641.01|13521.01|13640.31|13520.31|8
1647274900000|2022-03-14 16:21:40|13641.93|13521.93|13641.29|13521.29|13642.25|13522.25|13641.25|13521.25|10
1647274910000|2022-03-14 16:21:50|13641.23|13521.23|13642.55|13522.55|13642.55|13522.55|13641.23|13521.23|10
1647274920000|2022-03-14 16:22:00|13642.56|13522.56|13643.79|13523.79|13643.79|13523.79|13642.38|13522.38|9
1647274930000|2022-03-14 16:22:10|13643.99|13523.99|13643.96|13523.96|13644.22|13524.22|13643.67|13523.67|9
1647274940000|2022-03-14 16:22:20|13643.98|13523.98|13644.18|13524.18|13644.3|13524.3|13643.38|13523.38|8
1647274950000|2022-03-14 16:22:30|13644.99|13524.99|13654.45|13534.45|13654.45|13534.45|13644.85|13524.85|10
1647274960000|2022-03-14 16:22:40|13655.83|13535.83|13656.57|13536.57|13656.57|13536.57|13654.95|13534.95|10
1647274970000|2022-03-14 16:22:50|13657.04|13537.04|13656.49|13536.49|13657.5|13537.5|13656.38|13536.38|10
1647274980000|2022-03-14 16:23:00|13656.63|13536.63|13658.4|13538.4|13658.41|13538.41|13656.63|13536.63|10
1647274990000|2022-03-14 16:23:10|13658.48|13538.48|13660.44|13540.44|13660.44|13540.44|13658.27|13538.27|8
1647275000000|2022-03-14 16:23:20|13660.53|13540.53|13661.03|13541.03|13661.21|13541.21|13660.53|13540.53|10
1647275010000|2022-03-14 16:23:30|13661.06|13541.06|13662.36|13542.36|13662.47|13542.47|13660.72|13540.72|10
1647275020000|2022-03-14 16:23:40|13662.41|13542.41|13661.38|13541.38|13662.41|13542.41|13661.17|13541.17|9
1647275030000|2022-03-14 16:23:50|13661.13|13541.13|13662.66|13542.66|13662.93|13542.93|13661.13|13541.13|10
1647275040000|2022-03-14 16:24:00|13662.92|13542.92|13664.01|13544.01|13664.03|13544.03|13662.92|13542.92|9
1647275050000|2022-03-14 16:24:10|13664.24|13544.24|13665.3|13545.3|13665.3|13545.3|13664.09|13544.09|9
1647275060000|2022-03-14 16:24:20|13665.28|13545.28|13665.92|13545.92|13666.26|13546.26|13665.28|13545.28|10
1647275070000|2022-03-14 16:24:30|13665.91|13545.91|13666.09|13546.09|13666.37|13546.37|13665.31|13545.31|9
1647275080000|2022-03-14 16:24:40|13666.11|13546.11|13663.81|13543.81|13666.11|13546.11|13663.81|13543.81|8
1647275090000|2022-03-14 16:24:50|13663.94|13543.94|13664.62|13544.62|13664.94|13544.94|13663.94|13543.94|10
1647275100000|2022-03-14 16:25:00|13661.71|13541.71|13663.62|13543.62|13664.19|13544.19|13661.71|13541.71|9
1647275110000|2022-03-14 16:25:10|13663.53|13543.53|13662.99|13542.99|13664.3|13544.3|13662.99|13542.99|10
1647275120000|2022-03-14 16:25:20|13662.9|13542.9|13662.23|13542.23|13662.9|13542.9|13660.9|13540.9|8
1647275130000|2022-03-14 16:25:30|13663.03|13543.03|13671.6|13551.6|13671.6|13551.6|13663.03|13543.03|10
1647275140000|2022-03-14 16:25:40|13672.52|13552.52|13674.02|13554.02|13674.54|13554.54|13672.52|13552.52|10
1647275150000|2022-03-14 16:25:50|13673.74|13553.74|13672.24|13552.24|13673.74|13553.74|13672.24|13552.24|10
1647275160000|2022-03-14 16:26:00|13671.91|13551.91|13669.81|13549.81|13671.91|13551.91|13669.54|13549.54|10
1647275170000|2022-03-14 16:26:10|13669.9|13549.9|13668.9|13548.9|13669.9|13549.9|13668.63|13548.63|10
1647275180000|2022-03-14 16:26:20|13668.66|13548.66|13666.67|13546.67|13668.76|13548.76|13666.67|13546.67|10
1647275190000|2022-03-14 16:26:30|13666.27|13546.27|13663.13|13543.13|13666.27|13546.27|13663.13|13543.13|10
1647275200000|2022-03-14 16:26:40|13662.91|13542.91|13662.14|13542.14|13662.91|13542.91|13661.35|13541.35|10
1647275210000|2022-03-14 16:26:50|13662.12|13542.12|13661.7|13541.7|13662.12|13542.12|13661.34|13541.34|9
1647275220000|2022-03-14 16:27:00|13661.76|13541.76|13661.6|13541.6|13661.91|13541.91|13661.5|13541.5|7
1647275230000|2022-03-14 16:27:10|13661.51|13541.51|13662.23|13542.23|13662.25|13542.25|13661.5|13541.5|9
1647275240000|2022-03-14 16:27:20|13662.31|13542.31|13662.76|13542.76|13663.51|13543.51|13662.31|13542.31|9
1647275250000|2022-03-14 16:27:30|13662.75|13542.75|13663.71|13543.71|13663.84|13543.84|13662.75|13542.75|10
1647275260000|2022-03-14 16:27:40|13664.15|13544.15|13665.22|13545.22|13665.22|13545.22|13663.93|13543.93|10
1647275270000|2022-03-14 16:27:50|13665.37|13545.37|13666.38|13546.38|13666.47|13546.47|13665.37|13545.37|9
1647275280000|2022-03-14 16:28:00|13666.39|13546.39|13666.43|13546.43|13666.44|13546.44|13666.24|13546.24|8
1647275290000|2022-03-14 16:28:10|13666.66|13546.66|13666.3|13546.3|13666.77|13546.77|13666.3|13546.3|8
1647275300000|2022-03-14 16:28:20|13666.57|13546.57|13668.06|13548.06|13668.06|13548.06|13666.06|13546.06|9
1647275310000|2022-03-14 16:28:30|13668.22|13548.22|13669.16|13549.16|13669.16|13549.16|13668.22|13548.22|7
1647275320000|2022-03-14 16:28:40|13668.99|13548.99|13669.08|13549.08|13669.09|13549.09|13668.89|13548.89|10
1647275330000|2022-03-14 16:28:50|13669.47|13549.47|13672.37|13552.37|13672.37|13552.37|13669.47|13549.47|8
1647275340000|2022-03-14 16:29:00|13672.38|13552.38|13681.7|13561.7|13681.7|13561.7|13672.38|13552.38|10
1647275350000|2022-03-14 16:29:10|13683.37|13563.37|13687.22|13567.22|13687.97|13567.97|13683.37|13563.37|10
1647275360000|2022-03-14 16:29:20|13687.35|13567.35|13686.35|13566.35|13688.15|13568.15|13686.35|13566.35|10
1647275370000|2022-03-14 16:29:30|13685.88|13565.88|13684.43|13564.43|13686.2|13566.2|13684.43|13564.43|10
1647275380000|2022-03-14 16:29:40|13684.3|13564.3|13682.36|13562.36|13684.53|13564.53|13681.89|13561.89|10
1647275390000|2022-03-14 16:29:50|13682.13|13562.13|13681.72|13561.72|13682.13|13562.13|13681.28|13561.28|10
1647275400000|2022-03-14 16:30:00|13681.71|13561.71|13682.12|13562.12|13682.18|13562.18|13681.71|13561.71|8
1647275410000|2022-03-14 16:30:10|13681.61|13561.61|13682.77|13562.77|13682.77|13562.77|13681.49|13561.49|9
1647275420000|2022-03-14 16:30:20|13682.57|13562.57|13682.22|13562.22|13683.02|13563.02|13682.22|13562.22|10
1647275430000|2022-03-14 16:30:30|13681.92|13561.92|13678.58|13558.58|13681.92|13561.92|13678.58|13558.58|10
1647275440000|2022-03-14 16:30:40|13678.27|13558.27|13676.06|13556.06|13678.27|13558.27|13676.06|13556.06|8
1647275450000|2022-03-14 16:30:50|13676.02|13556.02|13674.22|13554.22|13676.02|13556.02|13674.05|13554.05|9
1647275460000|2022-03-14 16:31:00|13674.07|13554.07|13673|13553|13674.37|13554.37|13673|13553|10
1647275470000|2022-03-14 16:31:10|13672.57|13552.57|13673.41|13553.41|13673.48|13553.48|13672.26|13552.26|10
1647275480000|2022-03-14 16:31:20|13672.75|13552.75|13671.34|13551.34|13672.9|13552.9|13671.27|13551.27|7
1647275490000|2022-03-14 16:31:30|13671.98|13551.98|13671.21|13551.21|13672.18|13552.18|13671.21|13551.21|8
1647275500000|2022-03-14 16:31:40|13671.37|13551.37|13671.03|13551.03|13671.4|13551.4|13670.38|13550.38|10
1647275510000|2022-03-14 16:31:50|13671.12|13551.12|13671.4|13551.4|13671.76|13551.76|13671.05|13551.05|10
1647275520000|2022-03-14 16:32:00|13671.31|13551.31|13671.43|13551.43|13671.63|13551.63|13671.31|13551.31|8
1647275530000|2022-03-14 16:32:10|13671.32|13551.32|13672.47|13552.47|13672.5|13552.5|13671.32|13551.32|7
1647275540000|2022-03-14 16:32:20|13672.64|13552.64|13672.86|13552.86|13672.88|13552.88|13672.18|13552.18|10
1647275550000|2022-03-14 16:32:30|13672.59|13552.59|13672.31|13552.31|13672.68|13552.68|13672.31|13552.31|8
1647275560000|2022-03-14 16:32:40|13672.16|13552.16|13672.53|13552.53|13672.55|13552.55|13672.16|13552.16|8
1647275570000|2022-03-14 16:32:50|13672.64|13552.64|13672.62|13552.62|13672.64|13552.64|13672.03|13552.03|8
1647275580000|2022-03-14 16:33:00|13672.91|13552.91|13673.92|13553.92|13673.92|13553.92|13672.76|13552.76|9
1647275590000|2022-03-14 16:33:10|13674.02|13554.02|13673.47|13553.47|13674.75|13554.75|13673.47|13553.47|10
1647275600000|2022-03-14 16:33:20|13673.41|13553.41|13671.67|13551.67|13673.41|13553.41|13671.64|13551.64|8
1647275610000|2022-03-14 16:33:30|13671.75|13551.75|13672.07|13552.07|13672.07|13552.07|13670.93|13550.93|10
1647275620000|2022-03-14 16:33:40|13671.64|13551.64|13669.51|13549.51|13671.64|13551.64|13669.46|13549.46|10
1647275630000|2022-03-14 16:33:50|13669.01|13549.01|13668.25|13548.25|13669.35|13549.35|13668.25|13548.25|10
1647275640000|2022-03-14 16:34:00|13668.08|13548.08|13668.19|13548.19|13668.19|13548.19|13667.71|13547.71|8
1647275650000|2022-03-14 16:34:10|13668.26|13548.26|13666.41|13546.41|13668.26|13548.26|13665.85|13545.85|10
1647275660000|2022-03-14 16:34:20|13666.26|13546.26|13664.62|13544.62|13666.63|13546.63|13664.62|13544.62|10
1647275670000|2022-03-14 16:34:30|13664.87|13544.87|13666.46|13546.46|13666.46|13546.46|13664.74|13544.74|10
1647275680000|2022-03-14 16:34:40|13666.29|13546.29|13666.68|13546.68|13666.96|13546.96|13666.29|13546.29|9
1647275690000|2022-03-14 16:34:50|13666.78|13546.78|13665.93|13545.93|13666.78|13546.78|13665.4|13545.4|10
1647275700000|2022-03-14 16:35:00|13666.06|13546.06|13665.82|13545.82|13666.12|13546.12|13665.23|13545.23|9
1647275710000|2022-03-14 16:35:10|13665.97|13545.97|13666.46|13546.46|13666.46|13546.46|13665.97|13545.97|8
1647275720000|2022-03-14 16:35:20|13666.54|13546.54|13667.2|13547.2|13667.2|13547.2|13666.5|13546.5|7
1647275730000|2022-03-14 16:35:30|13667.03|13547.03|13666.16|13546.16|13667.03|13547.03|13666.16|13546.16|9
1647275740000|2022-03-14 16:35:40|13665.63|13545.63|13660.86|13540.86|13665.63|13545.63|13660.72|13540.72|10
1647275750000|2022-03-14 16:35:50|13661.13|13541.13|13660.97|13540.97|13661.18|13541.18|13660.97|13540.97|8
1647275760000|2022-03-14 16:36:00|13661.48|13541.48|13662.33|13542.33|13662.33|13542.33|13661.2|13541.2|8
1647275770000|2022-03-14 16:36:10|13662.4|13542.4|13661.58|13541.58|13662.62|13542.62|13661.14|13541.14|10
1647275780000|2022-03-14 16:36:20|13661.49|13541.49|13661.87|13541.87|13662.07|13542.07|13661.47|13541.47|10
1647275790000|2022-03-14 16:36:30|13661.84|13541.84|13661.45|13541.45|13661.84|13541.84|13661.31|13541.31|9
1647275800000|2022-03-14 16:36:40|13661.72|13541.72|13661.97|13541.97|13662.04|13542.04|13661.57|13541.57|9
1647275810000|2022-03-14 16:36:50|13661.93|13541.93|13663.81|13543.81|13663.99|13543.99|13661.15|13541.15|10
1647275820000|2022-03-14 16:37:00|13664.21|13544.21|13666.35|13546.35|13666.35|13546.35|13664.21|13544.21|9
1647275830000|2022-03-14 16:37:10|13666.44|13546.44|13667.33|13547.33|13667.33|13547.33|13666.44|13546.44|10
1647275840000|2022-03-14 16:37:20|13667.49|13547.49|13667.02|13547.02|13667.49|13547.49|13667.02|13547.02|10
1647275850000|2022-03-14 16:37:30|13667.15|13547.15|13664.05|13544.05|13667.15|13547.15|13664.05|13544.05|10
1647275860000|2022-03-14 16:37:40|13663.28|13543.28|13662.31|13542.31|13663.28|13543.28|13661.55|13541.55|10
1647275870000|2022-03-14 16:37:50|13663.18|13543.18|13664.84|13544.84|13664.84|13544.84|13662.34|13542.34|10
1647275880000|2022-03-14 16:38:00|13664.55|13544.55|13663.93|13543.93|13664.55|13544.55|13663.93|13543.93|8
1647275890000|2022-03-14 16:38:10|13663.92|13543.92|13663.97|13543.97|13664.02|13544.02|13663.58|13543.58|10
1647275900000|2022-03-14 16:38:20|13663.86|13543.86|13665.48|13545.48|13665.6|13545.6|13663.86|13543.86|10
1647275910000|2022-03-14 16:38:30|13665.73|13545.73|13667.89|13547.89|13668.12|13548.12|13665.73|13545.73|10
1647275920000|2022-03-14 16:38:40|13667.71|13547.71|13664.26|13544.26|13667.71|13547.71|13664.26|13544.26|9
1647275930000|2022-03-14 16:38:50|13664.32|13544.32|13662.07|13542.07|13664.32|13544.32|13661.9|13541.9|9
1647275940000|2022-03-14 16:39:00|13661.87|13541.87|13660.87|13540.87|13661.87|13541.87|13660.87|13540.87|10
1647275950000|2022-03-14 16:39:10|13660.75|13540.75|13661.58|13541.58|13661.58|13541.58|13660.75|13540.75|10
1647275960000|2022-03-14 16:39:20|13662.18|13542.18|13662.79|13542.79|13662.79|13542.79|13662.13|13542.13|7
1647275970000|2022-03-14 16:39:30|13662.8|13542.8|13661.17|13541.17|13662.87|13542.87|13660.94|13540.94|10
1647275980000|2022-03-14 16:39:40|13661.38|13541.38|13661.59|13541.59|13661.72|13541.72|13661.36|13541.36|9
1647275990000|2022-03-14 16:39:50|13661.49|13541.49|13660.33|13540.33|13661.49|13541.49|13660.31|13540.31|10
1647276000000|2022-03-14 16:40:00|13660.38|13540.38|13659.02|13539.02|13660.38|13540.38|13659.02|13539.02|8
1647276010000|2022-03-14 16:40:10|13658.83|13538.83|13658.3|13538.3|13658.98|13538.98|13658.3|13538.3|9
1647276020000|2022-03-14 16:40:20|13658.92|13538.92|13659.16|13539.16|13659.16|13539.16|13658.23|13538.23|10
1647276030000|2022-03-14 16:40:30|13659.32|13539.32|13659.41|13539.41|13659.51|13539.51|13659.24|13539.24|9
1647276040000|2022-03-14 16:40:40|13659.83|13539.83|13659.6|13539.6|13659.85|13539.85|13659.25|13539.25|10
1647276050000|2022-03-14 16:40:50|13659.64|13539.64|13660.34|13540.34|13660.34|13540.34|13659.6|13539.6|10
1647276060000|2022-03-14 16:41:00|13660.41|13540.41|13661.41|13541.41|13661.42|13541.42|13660.41|13540.41|9
1647276070000|2022-03-14 16:41:10|13661.12|13541.12|13660.99|13540.99|13661.54|13541.54|13660.74|13540.74|10
1647276080000|2022-03-14 16:41:20|13661.07|13541.07|13660.48|13540.48|13661.07|13541.07|13660.4|13540.4|9
1647276090000|2022-03-14 16:41:30|13660.47|13540.47|13662.15|13542.15|13662.15|13542.15|13660.47|13540.47|8
1647276100000|2022-03-14 16:41:40|13662.07|13542.07|13661.68|13541.68|13662.07|13542.07|13661.68|13541.68|9
1647276110000|2022-03-14 16:41:50|13661.86|13541.86|13664.35|13544.35|13664.35|13544.35|13661.83|13541.83|9
1647276120000|2022-03-14 16:42:00|13664.44|13544.44|13666.14|13546.14|13666.19|13546.19|13664.26|13544.26|10
1647276130000|2022-03-14 16:42:10|13665.98|13545.98|13667.03|13547.03|13667.18|13547.18|13665.98|13545.98|9
1647276140000|2022-03-14 16:42:20|13667.2|13547.2|13667.74|13547.74|13667.82|13547.82|13667.2|13547.2|9
1647276150000|2022-03-14 16:42:30|13667.93|13547.93|13669.24|13549.24|13669.33|13549.33|13667.93|13547.93|10
1647276160000|2022-03-14 16:42:40|13668.76|13548.76|13669.19|13549.19|13669.19|13549.19|13668.66|13548.66|9
1647276170000|2022-03-14 16:42:50|13669|13549|13669.52|13549.52|13669.73|13549.73|13668.96|13548.96|10
1647276180000|2022-03-14 16:43:00|13670.51|13550.51|13669.25|13549.25|13671.02|13551.02|13669.25|13549.25|10
1647276190000|2022-03-14 16:43:10|13669.14|13549.14|13669.45|13549.45|13669.45|13549.45|13668.89|13548.89|10
1647276200000|2022-03-14 16:43:20|13669.38|13549.38|13669.68|13549.68|13669.91|13549.91|13669.38|13549.38|10
1647276210000|2022-03-14 16:43:30|13669.71|13549.71|13669.59|13549.59|13669.71|13549.71|13669.25|13549.25|10
1647276220000|2022-03-14 16:43:40|13669.6|13549.6|13669.73|13549.73|13670.29|13550.29|13669.6|13549.6|10
1647276230000|2022-03-14 16:43:50|13669.49|13549.49|13669.91|13549.91|13670.3|13550.3|13669.49|13549.49|9
1647276240000|2022-03-14 16:44:00|13669.71|13549.71|13669.78|13549.78|13669.78|13549.78|13669.03|13549.03|10
1647276250000|2022-03-14 16:44:10|13669.76|13549.76|13671.25|13551.25|13671.25|13551.25|13669.68|13549.68|10
1647276260000|2022-03-14 16:44:20|13671.35|13551.35|13670.93|13550.93|13671.92|13551.92|13670.93|13550.93|9
1647276270000|2022-03-14 16:44:30|13670.06|13550.06|13667.2|13547.2|13670.29|13550.29|13667.2|13547.2|9
1647276280000|2022-03-14 16:44:40|13666.67|13546.67|13664.49|13544.49|13666.67|13546.67|13664.36|13544.36|8
1647276290000|2022-03-14 16:44:50|13663.18|13543.18|13663.44|13543.44|13663.74|13543.74|13662.97|13542.97|8
1647276300000|2022-03-14 16:45:00|13663.52|13543.52|13664.05|13544.05|13664.05|13544.05|13663.46|13543.46|9
1647276310000|2022-03-14 16:45:10|13664.21|13544.21|13664.1|13544.1|13664.56|13544.56|13663.83|13543.83|9
1647276320000|2022-03-14 16:45:20|13664.43|13544.43|13665.03|13545.03|13665.03|13545.03|13664.42|13544.42|9
1647276330000|2022-03-14 16:45:30|13665.09|13545.09|13665.18|13545.18|13665.25|13545.25|13664.87|13544.87|8
1647276340000|2022-03-14 16:45:40|13665.21|13545.21|13665.26|13545.26|13665.47|13545.47|13665.01|13545.01|9
1647276350000|2022-03-14 16:45:50|13665.25|13545.25|13664.45|13544.45|13665.33|13545.33|13664.18|13544.18|10
1647276360000|2022-03-14 16:46:00|13664.03|13544.03|13665|13545|13665|13545|13664.03|13544.03|6
1647276370000|2022-03-14 16:46:10|13664.66|13544.66|13663.42|13543.42|13664.75|13544.75|13663.42|13543.42|8
1647276380000|2022-03-14 16:46:20|13663.28|13543.28|13663|13543|13663.28|13543.28|13662.75|13542.75|10
1647276390000|2022-03-14 16:46:30|13662.93|13542.93|13662.57|13542.57|13663.1|13543.1|13662.44|13542.44|9
1647276400000|2022-03-14 16:46:40|13661.12|13541.12|13660.91|13540.91|13661.22|13541.22|13660.88|13540.88|10
1647276410000|2022-03-14 16:46:50|13660.83|13540.83|13660.51|13540.51|13660.88|13540.88|13660.36|13540.36|8
1647276420000|2022-03-14 16:47:00|13660.48|13540.48|13658.36|13538.36|13660.48|13540.48|13658.36|13538.36|9
1647276430000|2022-03-14 16:47:10|13658.14|13538.14|13656.97|13536.97|13658.14|13538.14|13656.97|13536.97|8
1647276440000|2022-03-14 16:47:20|13656.79|13536.79|13655.46|13535.46|13656.79|13536.79|13655.46|13535.46|10
1647276450000|2022-03-14 16:47:30|13655.55|13535.55|13656.2|13536.2|13656.2|13536.2|13655.55|13535.55|6
1647276460000|2022-03-14 16:47:40|13655.95|13535.95|13656.05|13536.05|13656.08|13536.08|13655.85|13535.85|9
1647276470000|2022-03-14 16:47:50|13655.81|13535.81|13652.84|13532.84|13655.81|13535.81|13652.69|13532.69|10
1647276480000|2022-03-14 16:48:00|13652.76|13532.76|13647.93|13527.93|13652.76|13532.76|13647.92|13527.92|9
1647276490000|2022-03-14 16:48:10|13647.79|13527.79|13646.58|13526.58|13647.8|13527.8|13646.58|13526.58|7
1647276500000|2022-03-14 16:48:20|13646.03|13526.03|13645.6|13525.6|13646.03|13526.03|13645.13|13525.13|10
1647276510000|2022-03-14 16:48:30|13645.88|13525.88|13647.03|13527.03|13647.17|13527.17|13645.88|13525.88|9
1647276520000|2022-03-14 16:48:40|13646.81|13526.81|13645.23|13525.23|13646.81|13526.81|13645.21|13525.21|9
1647276530000|2022-03-14 16:48:50|13644.83|13524.83|13642.07|13522.07|13644.83|13524.83|13641.97|13521.97|10
1647276540000|2022-03-14 16:49:00|13642.17|13522.17|13641.86|13521.86|13642.17|13522.17|13641.31|13521.31|9
1647276550000|2022-03-14 16:49:10|13641.65|13521.65|13643.17|13523.17|13643.17|13523.17|13641.65|13521.65|8
1647276560000|2022-03-14 16:49:20|13643.21|13523.21|13643.41|13523.41|13643.53|13523.53|13643.02|13523.02|8
1647276570000|2022-03-14 16:49:30|13643.24|13523.24|13643.46|13523.46|13644.46|13524.46|13643.24|13523.24|8
1647276580000|2022-03-14 16:49:40|13643.43|13523.43|13644.57|13524.57|13644.8|13524.8|13643.43|13523.43|9
1647276590000|2022-03-14 16:49:50|13644.5|13524.5|13643.43|13523.43|13644.5|13524.5|13643.43|13523.43|10
1647276600000|2022-03-14 16:50:00|13643.46|13523.46|13643.81|13523.81|13643.83|13523.83|13643.21|13523.21|10
1647276610000|2022-03-14 16:50:10|13643.89|13523.89|13643.62|13523.62|13644|13524|13643.62|13523.62|10
1647276620000|2022-03-14 16:50:20|13643.59|13523.59|13645.28|13525.28|13645.28|13525.28|13643.59|13523.59|10
1647276630000|2022-03-14 16:50:30|13644.95|13524.95|13644.36|13524.36|13644.99|13524.99|13644.2|13524.2|10
1647276640000|2022-03-14 16:50:40|13644.04|13524.04|13644.2|13524.2|13644.57|13524.57|13644.04|13524.04|9
1647276650000|2022-03-14 16:50:50|13644.21|13524.21|13644.81|13524.81|13644.81|13524.81|13643.84|13523.84|9
1647276660000|2022-03-14 16:51:00|13643.92|13523.92|13643.68|13523.68|13643.98|13523.98|13643.68|13523.68|9
1647276670000|2022-03-14 16:51:10|13643.67|13523.67|13643.73|13523.73|13643.96|13523.96|13643.65|13523.65|8
1647276680000|2022-03-14 16:51:20|13643.62|13523.62|13641.47|13521.47|13643.62|13523.62|13641.47|13521.47|8
1647276690000|2022-03-14 16:51:30|13641.03|13521.03|13639.69|13519.69|13641.23|13521.23|13639.65|13519.65|10
1647276700000|2022-03-14 16:51:40|13639.66|13519.66|13640.11|13520.11|13640.82|13520.82|13639.66|13519.66|10
1647276710000|2022-03-14 16:51:50|13640.09|13520.09|13638.38|13518.38|13640.09|13520.09|13638.38|13518.38|9
1647276720000|2022-03-14 16:52:00|13638.39|13518.39|13637.43|13517.43|13638.56|13518.56|13637.43|13517.43|10
1647276730000|2022-03-14 16:52:10|13637.46|13517.46|13635.37|13515.37|13637.46|13517.46|13635.37|13515.37|9
1647276740000|2022-03-14 16:52:20|13635.4|13515.4|13635.23|13515.23|13635.46|13515.46|13635.23|13515.23|9
1647276750000|2022-03-14 16:52:30|13635.05|13515.05|13634.04|13514.04|13635.17|13515.17|13634.04|13514.04|10
1647276760000|2022-03-14 16:52:40|13633.56|13513.56|13627.65|13507.65|13633.56|13513.56|13626.47|13506.47|10
1647276770000|2022-03-14 16:52:50|13627.48|13507.48|13625.08|13505.08|13627.48|13507.48|13625.04|13505.04|8
1647276780000|2022-03-14 16:53:00|13624.03|13504.03|13622.63|13502.63|13624.03|13504.03|13622.63|13502.63|9
1647276790000|2022-03-14 16:53:10|13621.96|13501.96|13621.14|13501.14|13622.4|13502.4|13621.14|13501.14|10
1647276800000|2022-03-14 16:53:20|13621.27|13501.27|13620.33|13500.33|13621.27|13501.27|13619.92|13499.92|9
1647276810000|2022-03-14 16:53:30|13620.2|13500.2|13620.19|13500.19|13620.2|13500.2|13619.71|13499.71|8
1647276820000|2022-03-14 16:53:40|13620.06|13500.06|13621.1|13501.1|13621.1|13501.1|13620.06|13500.06|7
1647276830000|2022-03-14 16:53:50|13621.29|13501.29|13623.31|13503.31|13623.31|13503.31|13621.29|13501.29|9
1647276840000|2022-03-14 16:54:00|13624.15|13504.15|13624.4|13504.4|13624.91|13504.91|13623.8|13503.8|9
1647276850000|2022-03-14 16:54:10|13624.24|13504.24|13622.69|13502.69|13624.24|13504.24|13622.69|13502.69|7
1647276860000|2022-03-14 16:54:20|13622.92|13502.92|13622.89|13502.89|13623.15|13503.15|13622.66|13502.66|7
1647276870000|2022-03-14 16:54:30|13622.88|13502.88|13620.77|13500.77|13622.88|13502.88|13620.77|13500.77|10
1647276880000|2022-03-14 16:54:40|13620.74|13500.74|13619.41|13499.41|13620.74|13500.74|13618.98|13498.98|10
1647276890000|2022-03-14 16:54:50|13619.09|13499.09|13619.7|13499.7|13619.7|13499.7|13618.78|13498.78|7
1647276900000|2022-03-14 16:55:00|13619.85|13499.85|13619.42|13499.42|13619.85|13499.85|13619.42|13499.42|8
1647276910000|2022-03-14 16:55:10|13619.23|13499.23|13618.67|13498.67|13619.23|13499.23|13618.57|13498.57|10
1647276920000|2022-03-14 16:55:20|13618.8|13498.8|13617.76|13497.76|13618.81|13498.81|13617.44|13497.44|10
1647276930000|2022-03-14 16:55:30|13617.48|13497.48|13616.97|13496.97|13617.61|13497.61|13616.97|13496.97|10
1647276940000|2022-03-14 16:55:40|13616.6|13496.6|13616.31|13496.31|13616.6|13496.6|13616.22|13496.22|7
1647276950000|2022-03-14 16:55:50|13615.94|13495.94|13614.89|13494.89|13615.94|13495.94|13614.89|13494.89|8
1647276960000|2022-03-14 16:56:00|13614.8|13494.8|13614.76|13494.76|13614.89|13494.89|13614.22|13494.22|10
1647276970000|2022-03-14 16:56:10|13614.9|13494.9|13614.34|13494.34|13615.32|13495.32|13614.34|13494.34|10
1647276980000|2022-03-14 16:56:20|13614.4|13494.4|13614.38|13494.38|13614.88|13494.88|13614.37|13494.37|7
1647276990000|2022-03-14 16:56:30|13614.41|13494.41|13613.89|13493.89|13614.41|13494.41|13613.73|13493.73|9
1647277000000|2022-03-14 16:56:40|13613.82|13493.82|13612.92|13492.92|13613.82|13493.82|13612.63|13492.63|10
1647277010000|2022-03-14 16:56:50|13612.95|13492.95|13612.78|13492.78|13612.95|13492.95|13612.78|13492.78|6
1647277020000|2022-03-14 16:57:00|13612.62|13492.62|13611.73|13491.73|13612.68|13492.68|13611.73|13491.73|6
1647277030000|2022-03-14 16:57:10|13611.44|13491.44|13609.22|13489.22|13611.91|13491.91|13608.74|13488.74|10
1647277040000|2022-03-14 16:57:20|13609.46|13489.46|13609.29|13489.29|13609.93|13489.93|13609.29|13489.29|10
1647277050000|2022-03-14 16:57:30|13608.77|13488.77|13608.83|13488.83|13609.01|13489.01|13608.77|13488.77|10
1647277060000|2022-03-14 16:57:40|13608.82|13488.82|13609.81|13489.81|13610.8|13490.8|13608.82|13488.82|10
1647277070000|2022-03-14 16:57:50|13610.25|13490.25|13607.32|13487.32|13610.25|13490.25|13607.32|13487.32|10
1647277080000|2022-03-14 16:58:00|13607.21|13487.21|13606.22|13486.22|13607.21|13487.21|13605.83|13485.83|10
1647277090000|2022-03-14 16:58:10|13606.42|13486.42|13609.37|13489.37|13609.37|13489.37|13606.31|13486.31|9
1647277100000|2022-03-14 16:58:20|13609.19|13489.19|13608.4|13488.4|13609.28|13489.28|13608.37|13488.37|9
1647277110000|2022-03-14 16:58:30|13608.5|13488.5|13608.34|13488.34|13608.53|13488.53|13608.19|13488.19|8
1647277120000|2022-03-14 16:58:40|13608.08|13488.08|13608.29|13488.29|13608.33|13488.33|13608.08|13488.08|8
1647277130000|2022-03-14 16:58:50|13608.31|13488.31|13607.71|13487.71|13609.15|13489.15|13607.64|13487.64|10
1647277140000|2022-03-14 16:59:00|13607.76|13487.76|13606.95|13486.95|13607.77|13487.77|13606.83|13486.83|9
1647277150000|2022-03-14 16:59:10|13606.94|13486.94|13606.93|13486.93|13606.98|13486.98|13606.6|13486.6|10
1647277160000|2022-03-14 16:59:20|13607|13487|13606.72|13486.72|13607.22|13487.22|13606.68|13486.68|9
1647277170000|2022-03-14 16:59:30|13606.82|13486.82|13606.17|13486.17|13607.24|13487.24|13605.91|13485.91|9
1647277180000|2022-03-14 16:59:40|13606.09|13486.09|13603.2|13483.2|13606.11|13486.11|13603.2|13483.2|9
1647277190000|2022-03-14 16:59:50|13602.81|13482.81|13602.36|13482.36|13603.16|13483.16|13602.36|13482.36|10
1647277200000|2022-03-14 17:00:00|13602.24|13482.24|13603.29|13483.29|13604.06|13484.06|13601.94|13481.94|10
1647277210000|2022-03-14 17:00:10|13603.17|13483.17|13602.81|13482.81|13603.17|13483.17|13602.63|13482.63|8
1647277220000|2022-03-14 17:00:20|13602.88|13482.88|13602.06|13482.06|13603.26|13483.26|13601.92|13481.92|10
1647277230000|2022-03-14 17:00:30|13600.56|13480.56|13598.01|13478.01|13600.56|13480.56|13597.95|13477.95|10
1647277240000|2022-03-14 17:00:40|13598.1|13478.1|13598.4|13478.4|13598.81|13478.81|13598.1|13478.1|10
1647277250000|2022-03-14 17:00:50|13598.48|13478.48|13598.94|13478.94|13599.18|13479.18|13598.48|13478.48|10
1647277260000|2022-03-14 17:01:00|13599.37|13479.37|13598.79|13478.79|13599.42|13479.42|13598.79|13478.79|10
1647277270000|2022-03-14 17:01:10|13598.32|13478.32|13595.52|13475.52|13598.32|13478.32|13595.52|13475.52|10
1647277280000|2022-03-14 17:01:20|13594.89|13474.89|13593.32|13473.32|13594.97|13474.97|13593.32|13473.32|10
1647277290000|2022-03-14 17:01:30|13593.39|13473.39|13592.23|13472.23|13593.39|13473.39|13592.23|13472.23|10
1647277300000|2022-03-14 17:01:40|13592.24|13472.24|13593.09|13473.09|13593.74|13473.74|13592.24|13472.24|8
1647277310000|2022-03-14 17:01:50|13592.98|13472.98|13593.76|13473.76|13593.93|13473.93|13592.84|13472.84|9
1647277320000|2022-03-14 17:02:00|13593.63|13473.63|13592.66|13472.66|13593.63|13473.63|13592.24|13472.24|9
1647277330000|2022-03-14 17:02:10|13592.52|13472.52|13591.5|13471.5|13592.52|13472.52|13591.2|13471.2|10
1647277340000|2022-03-14 17:02:20|13591.52|13471.52|13589.95|13469.95|13591.52|13471.52|13589.95|13469.95|10
1647277350000|2022-03-14 17:02:30|13589.42|13469.42|13583.92|13463.92|13589.42|13469.42|13583.92|13463.92|10
1647277360000|2022-03-14 17:02:40|13582.96|13462.96|13566.78|13446.78|13582.96|13462.96|13566.78|13446.78|10
1647277370000|2022-03-14 17:02:50|13564.49|13444.49|13569.08|13449.08|13569.57|13449.57|13564.49|13444.49|10
1647277380000|2022-03-14 17:03:00|13569.16|13449.16|13567.46|13447.46|13569.66|13449.66|13567.46|13447.46|10
1647277390000|2022-03-14 17:03:10|13566.48|13446.48|13564.33|13444.33|13566.48|13446.48|13563.95|13443.95|10
1647277400000|2022-03-14 17:03:20|13564.55|13444.55|13567.17|13447.17|13567.65|13447.65|13564.17|13444.17|10
1647277410000|2022-03-14 17:03:30|13567.91|13447.91|13568.44|13448.44|13568.67|13448.67|13567.53|13447.53|10
1647277420000|2022-03-14 17:03:40|13568.68|13448.68|13563.87|13443.87|13568.68|13448.68|13563.87|13443.87|10
1647277430000|2022-03-14 17:03:50|13563.37|13443.37|13560.87|13440.87|13563.52|13443.52|13560.87|13440.87|10
1647277440000|2022-03-14 17:04:00|13561.29|13441.29|13562.16|13442.16|13562.16|13442.16|13561.18|13441.18|10
1647277450000|2022-03-14 17:04:10|13561.76|13441.76|13560.96|13440.96|13561.76|13441.76|13560.96|13440.96|10
1647277460000|2022-03-14 17:04:20|13561.09|13441.09|13559.15|13439.15|13561.64|13441.64|13559.15|13439.15|10
1647277470000|2022-03-14 17:04:30|13559.18|13439.18|13556.59|13436.59|13559.51|13439.51|13556.59|13436.59|10
1647277480000|2022-03-14 17:04:40|13556.79|13436.79|13550.69|13430.69|13556.79|13436.79|13550.69|13430.69|10
1647277490000|2022-03-14 17:04:50|13550.8|13430.8|13551.85|13431.85|13552.29|13432.29|13550.8|13430.8|9
1647277500000|2022-03-14 17:05:00|13550.91|13430.91|13550.59|13430.59|13551.06|13431.06|13550.28|13430.28|10
1647277510000|2022-03-14 17:05:10|13550.6|13430.6|13550.74|13430.74|13550.97|13430.97|13550.38|13430.38|10
1647277520000|2022-03-14 17:05:20|13551.02|13431.02|13549.64|13429.64|13551.04|13431.04|13549.34|13429.34|9
1647277530000|2022-03-14 17:05:30|13549.59|13429.59|13549.47|13429.47|13549.75|13429.75|13548.29|13428.29|10
1647277540000|2022-03-14 17:05:40|13549.89|13429.89|13546.66|13426.66|13550.06|13430.06|13546.66|13426.66|9
1647277550000|2022-03-14 17:05:50|13546.82|13426.82|13547.14|13427.14|13547.74|13427.74|13546.6|13426.6|10
1647277560000|2022-03-14 17:06:00|13547.08|13427.08|13547.02|13427.02|13547.51|13427.51|13546.83|13426.83|10
1647277570000|2022-03-14 17:06:10|13546.84|13426.84|13545.87|13425.87|13546.84|13426.84|13545.87|13425.87|9
1647277580000|2022-03-14 17:06:20|13544.91|13424.91|13536.38|13416.38|13544.91|13424.91|13536.38|13416.38|10
1647277590000|2022-03-14 17:06:30|13536.31|13416.31|13534.19|13414.19|13536.31|13416.31|13534.19|13414.19|10
1647277600000|2022-03-14 17:06:40|13534.11|13414.11|13533.89|13413.89|13534.23|13414.23|13532.62|13412.62|10
1647277610000|2022-03-14 17:06:50|13533.5|13413.5|13534.43|13414.43|13534.43|13414.43|13533.5|13413.5|9
1647277620000|2022-03-14 17:07:00|13534.68|13414.68|13542.63|13422.63|13542.63|13422.63|13534.68|13414.68|10
1647277630000|2022-03-14 17:07:10|13543.31|13423.31|13545.77|13425.77|13545.77|13425.77|13543.31|13423.31|10
1647277640000|2022-03-14 17:07:20|13545.98|13425.98|13546.42|13426.42|13547.02|13427.02|13545.98|13425.98|10
1647277650000|2022-03-14 17:07:30|13546.4|13426.4|13545.51|13425.51|13546.4|13426.4|13545.12|13425.12|9
1647277660000|2022-03-14 17:07:40|13545.47|13425.47|13548.53|13428.53|13548.95|13428.95|13545.47|13425.47|10
1647277670000|2022-03-14 17:07:50|13548.37|13428.37|13552.57|13432.57|13552.64|13432.64|13548.37|13428.37|10
1647277680000|2022-03-14 17:08:00|13552.92|13432.92|13552.71|13432.71|13552.92|13432.92|13552.51|13432.51|10
1647277690000|2022-03-14 17:08:10|13552.66|13432.66|13553.66|13433.66|13553.88|13433.88|13552.66|13432.66|9
1647277700000|2022-03-14 17:08:20|13553.64|13433.64|13550.34|13430.34|13553.64|13433.64|13550.34|13430.34|10
1647277710000|2022-03-14 17:08:30|13549.58|13429.58|13546.78|13426.78|13549.58|13429.58|13546.78|13426.78|10
1647277720000|2022-03-14 17:08:40|13546.74|13426.74|13547.12|13427.12|13547.12|13427.12|13546.53|13426.53|10
1647277730000|2022-03-14 17:08:50|13547.16|13427.16|13547.1|13427.1|13547.62|13427.62|13546.67|13426.67|8
1647277740000|2022-03-14 17:09:00|13547.12|13427.12|13547.02|13427.02|13547.63|13427.63|13546.86|13426.86|10
1647277750000|2022-03-14 17:09:10|13547.01|13427.01|13547|13427|13547.71|13427.71|13547|13427|9
1647277760000|2022-03-14 17:09:20|13546.88|13426.88|13544.02|13424.02|13546.88|13426.88|13544.02|13424.02|10
1647277770000|2022-03-14 17:09:30|13543.91|13423.91|13542.31|13422.31|13543.91|13423.91|13541.9|13421.9|8
1647277780000|2022-03-14 17:09:40|13542.19|13422.19|13542.34|13422.34|13542.78|13422.78|13541.27|13421.27|8
1647277790000|2022-03-14 17:09:50|13542.6|13422.6|13546.18|13426.18|13546.18|13426.18|13542.55|13422.55|10
1647277800000|2022-03-14 17:10:00|13546.53|13426.53|13550.36|13430.36|13550.36|13430.36|13546.53|13426.53|9
1647277810000|2022-03-14 17:10:10|13550.08|13430.08|13553.03|13433.03|13553.03|13433.03|13550.08|13430.08|8
1647277820000|2022-03-14 17:10:20|13553.33|13433.33|13557.33|13437.33|13557.33|13437.33|13553|13433|10
1647277830000|2022-03-14 17:10:30|13557.22|13437.22|13558.9|13438.9|13559.09|13439.09|13557.22|13437.22|10
1647277840000|2022-03-14 17:10:40|13558.87|13438.87|13558.02|13438.02|13558.88|13438.88|13558.02|13438.02|9
1647277850000|2022-03-14 17:10:50|13558.37|13438.37|13558.17|13438.17|13558.37|13438.37|13558.09|13438.09|7
1647277860000|2022-03-14 17:11:00|13558.28|13438.28|13558.9|13438.9|13558.9|13438.9|13557.84|13437.84|10
1647277870000|2022-03-14 17:11:10|13559.29|13439.29|13562.02|13442.02|13562.02|13442.02|13559.29|13439.29|10
1647277880000|2022-03-14 17:11:20|13561.93|13441.93|13561.75|13441.75|13562.49|13442.49|13561.28|13441.28|10
1647277890000|2022-03-14 17:11:30|13561.78|13441.78|13562.31|13442.31|13562.31|13442.31|13560.19|13440.19|9
1647277900000|2022-03-14 17:11:40|13562.67|13442.67|13563.69|13443.69|13563.69|13443.69|13562.26|13442.26|9
1647277910000|2022-03-14 17:11:50|13563.74|13443.74|13569.23|13449.23|13569.23|13449.23|13563.74|13443.74|10
1647277920000|2022-03-14 17:12:00|13570.28|13450.28|13571.83|13451.83|13571.83|13451.83|13570.28|13450.28|10
1647277930000|2022-03-14 17:12:10|13572.11|13452.11|13572.21|13452.21|13573.21|13453.21|13572.11|13452.11|10
1647277940000|2022-03-14 17:12:20|13573.15|13453.15|13574.16|13454.16|13574.16|13454.16|13572.73|13452.73|10
1647277950000|2022-03-14 17:12:30|13574.33|13454.33|13574.33|13454.33|13574.58|13454.58|13574.07|13454.07|10
1647277960000|2022-03-14 17:12:40|13574.68|13454.68|13573.18|13453.18|13574.68|13454.68|13573.06|13453.06|10
1647277970000|2022-03-14 17:12:50|13573.27|13453.27|13574.25|13454.25|13574.33|13454.33|13573.23|13453.23|10
1647277980000|2022-03-14 17:13:00|13574.33|13454.33|13575.55|13455.55|13575.55|13455.55|13574.33|13454.33|10
1647277990000|2022-03-14 17:13:10|13575.52|13455.52|13574.39|13454.39|13575.52|13455.52|13574.39|13454.39|10
1647278000000|2022-03-14 17:13:20|13574.29|13454.29|13573.77|13453.77|13574.29|13454.29|13573.28|13453.28|8
1647278010000|2022-03-14 17:13:30|13573.33|13453.33|13573.02|13453.02|13573.51|13453.51|13573.02|13453.02|10
1647278020000|2022-03-14 17:13:40|13573.12|13453.12|13573.53|13453.53|13573.87|13453.87|13573.12|13453.12|10
1647278030000|2022-03-14 17:13:50|13573.59|13453.59|13573.93|13453.93|13574.24|13454.24|13573.59|13453.59|10
1647278040000|2022-03-14 17:14:00|13574.06|13454.06|13573.68|13453.68|13574.48|13454.48|13573.68|13453.68|9
1647278050000|2022-03-14 17:14:10|13573.73|13453.73|13573.96|13453.96|13574.23|13454.23|13573.57|13453.57|10
1647278060000|2022-03-14 17:14:20|13574.13|13454.13|13573.63|13453.63|13574.13|13454.13|13573.3|13453.3|10
1647278070000|2022-03-14 17:14:30|13573.73|13453.73|13574.33|13454.33|13574.38|13454.38|13573.72|13453.72|7
1647278080000|2022-03-14 17:14:40|13574.74|13454.74|13574.5|13454.5|13574.74|13454.74|13574.05|13454.05|10
1647278090000|2022-03-14 17:14:50|13574.21|13454.21|13574.07|13454.07|13574.21|13454.21|13573.95|13453.95|10
1647278100000|2022-03-14 17:15:00|13574.11|13454.11|13571.37|13451.37|13574.42|13454.42|13571.37|13451.37|10
1647278110000|2022-03-14 17:15:10|13571.22|13451.22|13569.4|13449.4|13571.22|13451.22|13569.19|13449.19|10
1647278120000|2022-03-14 17:15:20|13569.53|13449.53|13568.4|13448.4|13569.85|13449.85|13568.4|13448.4|10
1647278130000|2022-03-14 17:15:30|13567.91|13447.91|13565.3|13445.3|13567.91|13447.91|13565.3|13445.3|10
1647278140000|2022-03-14 17:15:40|13565.13|13445.13|13564.8|13444.8|13565.14|13445.14|13564.43|13444.43|10
1647278150000|2022-03-14 17:15:50|13565.1|13445.1|13566.74|13446.74|13566.91|13446.91|13565.1|13445.1|10
1647278160000|2022-03-14 17:16:00|13566.63|13446.63|13562.88|13442.88|13566.63|13446.63|13562.88|13442.88|10
1647278170000|2022-03-14 17:16:10|13562.58|13442.58|13559.55|13439.55|13562.58|13442.58|13558.88|13438.88|10
1647278180000|2022-03-14 17:16:20|13560.8|13440.8|13562.72|13442.72|13562.72|13442.72|13560.8|13440.8|10
1647278190000|2022-03-14 17:16:30|13561.48|13441.48|13560.85|13440.85|13561.48|13441.48|13560.45|13440.45|9
1647278200000|2022-03-14 17:16:40|13560.71|13440.71|13559.52|13439.52|13560.71|13440.71|13559.15|13439.15|9
1647278210000|2022-03-14 17:16:50|13559.38|13439.38|13559.53|13439.53|13559.55|13439.55|13558.34|13438.34|10
1647278220000|2022-03-14 17:17:00|13559.43|13439.43|13560.72|13440.72|13560.75|13440.75|13559.02|13439.02|9
1647278230000|2022-03-14 17:17:10|13560.87|13440.87|13561.73|13441.73|13562.17|13442.17|13560.77|13440.77|10
1647278240000|2022-03-14 17:17:20|13561.57|13441.57|13561.17|13441.17|13561.62|13441.62|13561.17|13441.17|10
1647278250000|2022-03-14 17:17:30|13561.14|13441.14|13559.18|13439.18|13561.14|13441.14|13559.18|13439.18|10
1647278260000|2022-03-14 17:17:40|13559.16|13439.16|13558.79|13438.79|13559.23|13439.23|13558.79|13438.79|8
1647278270000|2022-03-14 17:17:50|13558.46|13438.46|13558.44|13438.44|13558.93|13438.93|13558.06|13438.06|9
1647278280000|2022-03-14 17:18:00|13558.36|13438.36|13556.95|13436.95|13558.36|13438.36|13556.39|13436.39|10
1647278290000|2022-03-14 17:18:10|13557.14|13437.14|13558.4|13438.4|13558.4|13438.4|13557.13|13437.13|10
1647278300000|2022-03-14 17:18:20|13559.02|13439.02|13563.47|13443.47|13563.61|13443.61|13559.02|13439.02|10
1647278310000|2022-03-14 17:18:30|13563.55|13443.55|13564.63|13444.63|13564.63|13444.63|13563.09|13443.09|9
1647278320000|2022-03-14 17:18:40|13564.58|13444.58|13564.07|13444.07|13564.85|13444.85|13563.57|13443.57|10
1647278330000|2022-03-14 17:18:50|13564.38|13444.38|13564.88|13444.88|13564.91|13444.91|13564.38|13444.38|9
1647278340000|2022-03-14 17:19:00|13564.87|13444.87|13564.58|13444.58|13564.87|13444.87|13564.27|13444.27|10
1647278350000|2022-03-14 17:19:10|13564.52|13444.52|13564.8|13444.8|13565.13|13445.13|13564.42|13444.42|10
1647278360000|2022-03-14 17:19:20|13564.97|13444.97|13564.66|13444.66|13565.81|13445.81|13564.66|13444.66|10
1647278370000|2022-03-14 17:19:30|13564.46|13444.46|13564.13|13444.13|13564.46|13444.46|13563.49|13443.49|10
1647278380000|2022-03-14 17:19:40|13564.23|13444.23|13564.37|13444.37|13564.5|13444.5|13563.87|13443.87|8
1647278390000|2022-03-14 17:19:50|13564.29|13444.29|13564.31|13444.31|13564.53|13444.53|13563.98|13443.98|9
1647278400000|2022-03-14 17:20:00|13564.37|13444.37|13563.5|13443.5|13564.42|13444.42|13563.5|13443.5|10
1647278410000|2022-03-14 17:20:10|13563.01|13443.01|13559.61|13439.61|13563.01|13443.01|13559.61|13439.61|10
1647278420000|2022-03-14 17:20:20|13560.03|13440.03|13557.1|13437.1|13560.05|13440.05|13557.1|13437.1|10
1647278430000|2022-03-14 17:20:30|13557.28|13437.28|13556.47|13436.47|13557.28|13437.28|13556.47|13436.47|10
1647278440000|2022-03-14 17:20:40|13556.42|13436.42|13555.83|13435.83|13556.42|13436.42|13555.83|13435.83|9
1647278450000|2022-03-14 17:20:50|13556.12|13436.12|13554.87|13434.87|13556.12|13436.12|13554.87|13434.87|8
1647278460000|2022-03-14 17:21:00|13554.76|13434.76|13553.19|13433.19|13554.76|13434.76|13553.17|13433.17|10
1647278470000|2022-03-14 17:21:10|13552.74|13432.74|13553.42|13433.42|13553.42|13433.42|13552.74|13432.74|10
1647278480000|2022-03-14 17:21:20|13553.02|13433.02|13551.38|13431.38|13553.02|13433.02|13551.38|13431.38|10
1647278490000|2022-03-14 17:21:30|13550.98|13430.98|13549.04|13429.04|13550.98|13430.98|13549.04|13429.04|10
1647278500000|2022-03-14 17:21:40|13548.71|13428.71|13547.98|13427.98|13548.71|13428.71|13547.87|13427.87|10
1647278510000|2022-03-14 17:21:50|13547.92|13427.92|13549.01|13429.01|13549.01|13429.01|13547.92|13427.92|10
1647278520000|2022-03-14 17:22:00|13548.24|13428.24|13547.31|13427.31|13548.67|13428.67|13547.31|13427.31|10
1647278530000|2022-03-14 17:22:10|13547.37|13427.37|13549|13429|13549|13429|13547.37|13427.37|10
1647278540000|2022-03-14 17:22:20|13549.06|13429.06|13544.96|13424.96|13549.1|13429.1|13544.96|13424.96|10
1647278550000|2022-03-14 17:22:30|13544.83|13424.83|13543.25|13423.25|13544.83|13424.83|13543.05|13423.05|10
1647278560000|2022-03-14 17:22:40|13543.39|13423.39|13543.17|13423.17|13543.67|13423.67|13542.86|13422.86|9
1647278570000|2022-03-14 17:22:50|13543.03|13423.03|13542.68|13422.68|13543.03|13423.03|13542.34|13422.34|10
1647278580000|2022-03-14 17:23:00|13542.5|13422.5|13542.81|13422.81|13542.87|13422.87|13542.5|13422.5|5
1647278590000|2022-03-14 17:23:10|13542.91|13422.91|13542.59|13422.59|13543|13423|13542.59|13422.59|10
1647278600000|2022-03-14 17:23:20|13542.95|13422.95|13542.53|13422.53|13543.39|13423.39|13542.53|13422.53|10
1647278610000|2022-03-14 17:23:30|13540.33|13420.33|13539.55|13419.55|13540.43|13420.43|13539.54|13419.54|8
1647278620000|2022-03-14 17:23:40|13539.68|13419.68|13539.34|13419.34|13539.88|13419.88|13539.34|13419.34|4
1647278630000|2022-03-14 17:23:50|13539.33|13419.33|13540.45|13420.45|13540.94|13420.94|13539.26|13419.26|8
1647278640000|2022-03-14 17:24:00|13540.04|13420.04|13539.82|13419.82|13540.41|13420.41|13539.82|13419.82|6
1647278650000|2022-03-14 17:24:10|13538.82|13418.82|13538.33|13418.33|13538.98|13418.98|13538.33|13418.33|7
1647278660000|2022-03-14 17:24:20|13538.28|13418.28|13536.18|13416.18|13538.28|13418.28|13535.92|13415.92|9
1647278670000|2022-03-14 17:24:30|13536.37|13416.37|13537.24|13417.24|13537.31|13417.31|13536.21|13416.21|10
1647278680000|2022-03-14 17:24:40|13537.47|13417.47|13539.88|13419.88|13540.2|13420.2|13537.47|13417.47|10
1647278690000|2022-03-14 17:24:50|13539.72|13419.72|13541.55|13421.55|13541.55|13421.55|13539.72|13419.72|9
1647278700000|2022-03-14 17:25:00|13541.41|13421.41|13541.5|13421.5|13541.82|13421.82|13541.41|13421.41|7
1647278710000|2022-03-14 17:25:10|13541.65|13421.65|13538.83|13418.83|13541.65|13421.65|13538.83|13418.83|10
1647278720000|2022-03-14 17:25:20|13538.8|13418.8|13536.59|13416.59|13538.8|13418.8|13536.59|13416.59|10
1647278730000|2022-03-14 17:25:30|13536.07|13416.07|13533.56|13413.56|13536.07|13416.07|13533.56|13413.56|8
1647278740000|2022-03-14 17:25:40|13534.18|13414.18|13530.78|13410.78|13534.18|13414.18|13530.78|13410.78|10
1647278750000|2022-03-14 17:25:50|13530.94|13410.94|13526.98|13406.98|13530.94|13410.94|13526.94|13406.94|10
1647278760000|2022-03-14 17:26:00|13526.84|13406.84|13526.08|13406.08|13527.35|13407.35|13525.79|13405.79|9
1647278770000|2022-03-14 17:26:10|13526.53|13406.53|13527.41|13407.41|13527.56|13407.56|13526.53|13406.53|9
1647278780000|2022-03-14 17:26:20|13527.47|13407.47|13528.25|13408.25|13528.56|13408.56|13527.47|13407.47|8
1647278790000|2022-03-14 17:26:30|13528.11|13408.11|13527.16|13407.16|13528.15|13408.15|13527.16|13407.16|9
1647278800000|2022-03-14 17:26:40|13527.09|13407.09|13527.74|13407.74|13527.83|13407.83|13526.97|13406.97|9
1647278810000|2022-03-14 17:26:50|13527.98|13407.98|13529.48|13409.48|13529.48|13409.48|13527.92|13407.92|10
1647278820000|2022-03-14 17:27:00|13529.68|13409.68|13531.06|13411.06|13531.06|13411.06|13529.68|13409.68|6
1647278830000|2022-03-14 17:27:10|13531.08|13411.08|13531.66|13411.66|13532.23|13412.23|13531.08|13411.08|10
1647278840000|2022-03-14 17:27:20|13531.67|13411.67|13531.2|13411.2|13531.83|13411.83|13531.2|13411.2|10
1647278850000|2022-03-14 17:27:30|13530.71|13410.71|13531.79|13411.79|13532.27|13412.27|13530.71|13410.71|10
1647278860000|2022-03-14 17:27:40|13531.85|13411.85|13529.71|13409.71|13532.01|13412.01|13529.71|13409.71|9
1647278870000|2022-03-14 17:27:50|13530.01|13410.01|13531.31|13411.31|13531.31|13411.31|13530.01|13410.01|10
1647278880000|2022-03-14 17:28:00|13531.56|13411.56|13530.83|13410.83|13531.84|13411.84|13530.8|13410.8|10
1647278890000|2022-03-14 17:28:10|13530.53|13410.53|13530.19|13410.19|13530.81|13410.81|13530.19|13410.19|10
1647278900000|2022-03-14 17:28:20|13530.21|13410.21|13529.5|13409.5|13530.21|13410.21|13529.42|13409.42|9
1647278910000|2022-03-14 17:28:30|13529.42|13409.42|13527.31|13407.31|13529.42|13409.42|13527.18|13407.18|10
1647278920000|2022-03-14 17:28:40|13526.94|13406.94|13526.07|13406.07|13526.94|13406.94|13526.06|13406.06|10
1647278930000|2022-03-14 17:28:50|13525.75|13405.75|13523.93|13403.93|13525.75|13405.75|13523.93|13403.93|7
1647278940000|2022-03-14 17:29:00|13523.35|13403.35|13521.28|13401.28|13523.35|13403.35|13521.28|13401.28|10
1647278950000|2022-03-14 17:29:10|13520.99|13400.99|13520.44|13400.44|13521.09|13401.09|13520.44|13400.44|10
1647278960000|2022-03-14 17:29:20|13520.41|13400.41|13519.73|13399.73|13520.7|13400.7|13519.52|13399.52|10
1647278970000|2022-03-14 17:29:30|13519.82|13399.82|13519.44|13399.44|13519.93|13399.93|13519.26|13399.26|10
1647278980000|2022-03-14 17:29:40|13519.54|13399.54|13517.68|13397.68|13519.57|13399.57|13517.57|13397.57|8
1647278990000|2022-03-14 17:29:50|13517.77|13397.77|13518.67|13398.67|13518.67|13398.67|13517.49|13397.49|10
1647279000000|2022-03-14 17:30:00|13518.95|13398.95|13521.56|13401.56|13521.59|13401.59|13518.88|13398.88|10
1647279010000|2022-03-14 17:30:10|13521.49|13401.49|13520.31|13400.31|13521.49|13401.49|13519.88|13399.88|10
1647279020000|2022-03-14 17:30:20|13520.48|13400.48|13519.85|13399.85|13520.48|13400.48|13519.85|13399.85|7
1647279030000|2022-03-14 17:30:30|13520.54|13400.54|13523.11|13403.11|13523.11|13403.11|13520.36|13400.36|10
1647279040000|2022-03-14 17:30:40|13523.13|13403.13|13524.73|13404.73|13524.87|13404.87|13523.13|13403.13|9
1647279050000|2022-03-14 17:30:50|13524.42|13404.42|13527.5|13407.5|13527.5|13407.5|13524.42|13404.42|10
1647279060000|2022-03-14 17:31:00|13527.47|13407.47|13529.7|13409.7|13529.7|13409.7|13527.47|13407.47|10
1647279070000|2022-03-14 17:31:10|13529.74|13409.74|13531.77|13411.77|13532.06|13412.06|13529.74|13409.74|9
1647279080000|2022-03-14 17:31:20|13531.76|13411.76|13530.96|13410.96|13531.76|13411.76|13530.84|13410.84|10
1647279090000|2022-03-14 17:31:30|13530.58|13410.58|13527.81|13407.81|13530.58|13410.58|13527.81|13407.81|10
1647279100000|2022-03-14 17:31:40|13527.68|13407.68|13527.74|13407.74|13527.74|13407.74|13526.43|13406.43|8
1647279110000|2022-03-14 17:31:50|13527.7|13407.7|13526.62|13406.62|13527.7|13407.7|13526.49|13406.49|10
1647279120000|2022-03-14 17:32:00|13526.7|13406.7|13527.28|13407.28|13527.28|13407.28|13526.69|13406.69|10
1647279130000|2022-03-14 17:32:10|13527.52|13407.52|13519.9|13399.9|13527.52|13407.52|13519.9|13399.9|10
1647279140000|2022-03-14 17:32:20|13519.48|13399.48|13517.01|13397.01|13519.48|13399.48|13517.01|13397.01|9
1647279150000|2022-03-14 17:32:30|13516.57|13396.57|13514.22|13394.22|13516.8|13396.8|13514.11|13394.11|10
1647279160000|2022-03-14 17:32:40|13513.94|13393.94|13512.55|13392.55|13514.09|13394.09|13512.47|13392.47|10
1647279170000|2022-03-14 17:32:50|13512.8|13392.8|13512.2|13392.2|13512.8|13392.8|13511.63|13391.63|10
1647279180000|2022-03-14 17:33:00|13511.95|13391.95|13511.6|13391.6|13511.95|13391.95|13511.48|13391.48|10
1647279190000|2022-03-14 17:33:10|13511.59|13391.59|13512.95|13392.95|13512.95|13392.95|13511.38|13391.38|10
1647279200000|2022-03-14 17:33:20|13513.15|13393.15|13510.64|13390.64|13513.23|13393.23|13510.41|13390.41|9
1647279210000|2022-03-14 17:33:30|13510.46|13390.46|13510.89|13390.89|13511.06|13391.06|13509.92|13389.92|10
1647279220000|2022-03-14 17:33:40|13511.34|13391.34|13511.59|13391.59|13511.82|13391.82|13511.01|13391.01|10
1647279230000|2022-03-14 17:33:50|13510.96|13390.96|13507.62|13387.62|13511.21|13391.21|13507.62|13387.62|10
1647279240000|2022-03-14 17:34:00|13508.49|13388.49|13503.9|13383.9|13508.49|13388.49|13503.9|13383.9|10
1647279250000|2022-03-14 17:34:10|13503.36|13383.36|13504.09|13384.09|13504.61|13384.61|13503.16|13383.16|8
1647279260000|2022-03-14 17:34:20|13504.44|13384.44|13504.71|13384.71|13505.19|13385.19|13504.44|13384.44|10
1647279270000|2022-03-14 17:34:30|13504.79|13384.79|13495.86|13375.86|13505.03|13385.03|13495.86|13375.86|10
1647279280000|2022-03-14 17:34:40|13493.72|13373.72|13485.66|13365.66|13493.72|13373.72|13485.57|13365.57|10
1647279290000|2022-03-14 17:34:50|13485.98|13365.98|13489.61|13369.61|13489.61|13369.61|13485.98|13365.98|10
1647279300000|2022-03-14 17:35:00|13489.59|13369.59|13491.52|13371.52|13491.52|13371.52|13489.59|13369.59|9
1647279310000|2022-03-14 17:35:10|13491.66|13371.66|13494.24|13374.24|13494.24|13374.24|13491.58|13371.58|10
1647279320000|2022-03-14 17:35:20|13494.26|13374.26|13492.76|13372.76|13494.26|13374.26|13492.76|13372.76|10
1647279330000|2022-03-14 17:35:30|13493.05|13373.05|13495.67|13375.67|13495.67|13375.67|13492.89|13372.89|9
1647279340000|2022-03-14 17:35:40|13495.76|13375.76|13497.96|13377.96|13498.3|13378.3|13495.45|13375.45|10
1647279350000|2022-03-14 17:35:50|13498|13378|13499.25|13379.25|13499.56|13379.56|13497.68|13377.68|9
1647279360000|2022-03-14 17:36:00|13499.86|13379.86|13500.7|13380.7|13500.72|13380.72|13499.68|13379.68|10
1647279370000|2022-03-14 17:36:10|13500.62|13380.62|13500.47|13380.47|13500.73|13380.73|13500.06|13380.06|10
1647279380000|2022-03-14 17:36:20|13500.52|13380.52|13500.96|13380.96|13500.99|13380.99|13500.05|13380.05|9
1647279390000|2022-03-14 17:36:30|13500.79|13380.79|13497.67|13377.67|13500.8|13380.8|13497.67|13377.67|10
1647279400000|2022-03-14 17:36:40|13497.15|13377.15|13497.16|13377.16|13497.32|13377.32|13496.46|13376.46|10
1647279410000|2022-03-14 17:36:50|13497.44|13377.44|13496.01|13376.01|13497.44|13377.44|13495.32|13375.32|10
1647279420000|2022-03-14 17:37:00|13495.67|13375.67|13493.97|13373.97|13495.67|13375.67|13493.97|13373.97|10
1647279430000|2022-03-14 17:37:10|13494.62|13374.62|13494.05|13374.05|13494.99|13374.99|13494.05|13374.05|10
1647279440000|2022-03-14 17:37:20|13494.06|13374.06|13494.1|13374.1|13495.33|13375.33|13494.06|13374.06|10
1647279450000|2022-03-14 17:37:30|13493.8|13373.8|13493.59|13373.59|13494.35|13374.35|13492.78|13372.78|10
1647279460000|2022-03-14 17:37:40|13493.6|13373.6|13495.12|13375.12|13495.12|13375.12|13493.13|13373.13|10
1647279470000|2022-03-14 17:37:50|13495.2|13375.2|13496.79|13376.79|13497.17|13377.17|13495.2|13375.2|10
1647279480000|2022-03-14 17:38:00|13497.19|13377.19|13499.56|13379.56|13499.56|13379.56|13496.81|13376.81|10
1647279490000|2022-03-14 17:38:10|13499.32|13379.32|13500|13380|13500.05|13380.05|13498.88|13378.88|10
1647279500000|2022-03-14 17:38:20|13500.13|13380.13|13500.1|13380.1|13500.25|13380.25|13500.08|13380.08|10
1647279510000|2022-03-14 17:38:30|13500.07|13380.07|13498.57|13378.57|13500.07|13380.07|13498.57|13378.57|10
1647279520000|2022-03-14 17:38:40|13498.5|13378.5|13497.32|13377.32|13498.5|13378.5|13496.45|13376.45|10
1647279530000|2022-03-14 17:38:50|13497.4|13377.4|13497.92|13377.92|13498.48|13378.48|13497.23|13377.23|10
1647279540000|2022-03-14 17:39:00|13498.12|13378.12|13497.78|13377.78|13498.39|13378.39|13497.45|13377.45|10
1647279550000|2022-03-14 17:39:10|13497.66|13377.66|13497.26|13377.26|13497.66|13377.66|13496.31|13376.31|10
1647279560000|2022-03-14 17:39:20|13497.5|13377.5|13499.13|13379.13|13499.34|13379.34|13497.5|13377.5|10
1647279570000|2022-03-14 17:39:30|13499.93|13379.93|13497.72|13377.72|13499.93|13379.93|13497.7|13377.7|10
1647279580000|2022-03-14 17:39:40|13496.73|13376.73|13496.06|13376.06|13496.73|13376.73|13495.97|13375.97|10
1647279590000|2022-03-14 17:39:50|13496.13|13376.13|13498.91|13378.91|13498.91|13378.91|13496.13|13376.13|9
1647279600000|2022-03-14 17:40:00|13500.86|13380.86|13504.53|13384.53|13504.53|13384.53|13500.86|13380.86|10
1647279610000|2022-03-14 17:40:10|13505.07|13385.07|13510.2|13390.2|13510.2|13390.2|13505.07|13385.07|9
1647279620000|2022-03-14 17:40:20|13510.24|13390.24|13510.91|13390.91|13511.14|13391.14|13510.24|13390.24|9
1647279630000|2022-03-14 17:40:30|13511.01|13391.01|13509.56|13389.56|13511.01|13391.01|13509.53|13389.53|9
1647279640000|2022-03-14 17:40:40|13509.93|13389.93|13509.48|13389.48|13510.2|13390.2|13509.48|13389.48|10
1647279650000|2022-03-14 17:40:50|13509.35|13389.35|13509.1|13389.1|13509.63|13389.63|13509.02|13389.02|10
1647279660000|2022-03-14 17:41:00|13509.05|13389.05|13509.63|13389.63|13509.63|13389.63|13508.77|13388.77|10
1647279670000|2022-03-14 17:41:10|13509.66|13389.66|13510.21|13390.21|13510.93|13390.93|13509.66|13389.66|9
1647279680000|2022-03-14 17:41:20|13510.03|13390.03|13511.77|13391.77|13511.81|13391.81|13510.03|13390.03|9
1647279690000|2022-03-14 17:41:30|13511.64|13391.64|13512.5|13392.5|13512.5|13392.5|13511.64|13391.64|10
1647279700000|2022-03-14 17:41:40|13513.09|13393.09|13513.58|13393.58|13513.58|13393.58|13513.09|13393.09|7
1647279710000|2022-03-14 17:41:50|13512.99|13392.99|13514.42|13394.42|13514.42|13394.42|13512.8|13392.8|9
1647279720000|2022-03-14 17:42:00|13514.59|13394.59|13513.42|13393.42|13514.59|13394.59|13513.42|13393.42|10
1647279730000|2022-03-14 17:42:10|13513.52|13393.52|13514.43|13394.43|13514.6|13394.6|13513.52|13393.52|10
1647279740000|2022-03-14 17:42:20|13514.47|13394.47|13513.4|13393.4|13514.78|13394.78|13513.4|13393.4|8
1647279750000|2022-03-14 17:42:30|13513.33|13393.33|13512.87|13392.87|13513.44|13393.44|13512.69|13392.69|9
1647279760000|2022-03-14 17:42:40|13512.88|13392.88|13514.43|13394.43|13514.43|13394.43|13512.88|13392.88|10
1647279770000|2022-03-14 17:42:50|13514.77|13394.77|13516.06|13396.06|13516.25|13396.25|13514.77|13394.77|10
1647279780000|2022-03-14 17:43:00|13516.33|13396.33|13515.65|13395.65|13516.33|13396.33|13515.47|13395.47|8
1647279790000|2022-03-14 17:43:10|13516.46|13396.46|13516.24|13396.24|13517.09|13397.09|13516.24|13396.24|9
1647279800000|2022-03-14 17:43:20|13516.12|13396.12|13517.18|13397.18|13517.18|13397.18|13516|13396|10
1647279810000|2022-03-14 17:43:30|13517.03|13397.03|13517.39|13397.39|13517.39|13397.39|13516.46|13396.46|9
1647279820000|2022-03-14 17:43:40|13517.26|13397.26|13519.28|13399.28|13519.72|13399.72|13517.26|13397.26|9
1647279830000|2022-03-14 17:43:50|13519.02|13399.02|13518.76|13398.76|13519.11|13399.11|13518.76|13398.76|10
1647279840000|2022-03-14 17:44:00|13518.51|13398.51|13517.64|13397.64|13518.68|13398.68|13517.54|13397.54|10
1647279850000|2022-03-14 17:44:10|13517.51|13397.51|13517.41|13397.41|13518.48|13398.48|13517.41|13397.41|9
1647279860000|2022-03-14 17:44:20|13517.63|13397.63|13517.75|13397.75|13517.76|13397.76|13517.16|13397.16|9
1647279870000|2022-03-14 17:44:30|13517.83|13397.83|13518.6|13398.6|13518.74|13398.74|13517.82|13397.82|8
1647279880000|2022-03-14 17:44:40|13518.68|13398.68|13519.38|13399.38|13519.43|13399.43|13518.36|13398.36|9
1647279890000|2022-03-14 17:44:50|13519.18|13399.18|13519.89|13399.89|13519.89|13399.89|13519.08|13399.08|10
1647279900000|2022-03-14 17:45:00|13519.79|13399.79|13520.62|13400.62|13520.62|13400.62|13519.79|13399.79|9
1647279910000|2022-03-14 17:45:10|13520.1|13400.1|13521.46|13401.46|13521.59|13401.59|13520.1|13400.1|10
1647279920000|2022-03-14 17:45:20|13521.76|13401.76|13528.72|13408.72|13528.72|13408.72|13521.76|13401.76|10
1647279930000|2022-03-14 17:45:30|13528.71|13408.71|13529.49|13409.49|13530.15|13410.15|13528.58|13408.58|10
1647279940000|2022-03-14 17:45:40|13530.1|13410.1|13532.26|13412.26|13532.26|13412.26|13530.1|13410.1|8
1647279950000|2022-03-14 17:45:50|13532.49|13412.49|13535.33|13415.33|13535.69|13415.69|13532.49|13412.49|10
1647279960000|2022-03-14 17:46:00|13535.2|13415.2|13536.45|13416.45|13536.81|13416.81|13535.2|13415.2|10
1647279970000|2022-03-14 17:46:10|13536.48|13416.48|13536.77|13416.77|13536.94|13416.94|13536.01|13416.01|9
1647279980000|2022-03-14 17:46:20|13536.61|13416.61|13537.52|13417.52|13537.75|13417.75|13536.59|13416.59|9
1647279990000|2022-03-14 17:46:30|13537.39|13417.39|13536.73|13416.73|13537.39|13417.39|13536.72|13416.72|6
1647280000000|2022-03-14 17:46:40|13537.1|13417.1|13535.07|13415.07|13537.1|13417.1|13535.07|13415.07|10
1647280010000|2022-03-14 17:46:50|13534.5|13414.5|13532.14|13412.14|13534.5|13414.5|13532.14|13412.14|10
1647280020000|2022-03-14 17:47:00|13531.93|13411.93|13530.12|13410.12|13531.93|13411.93|13529.91|13409.91|10
1647280030000|2022-03-14 17:47:10|13529.91|13409.91|13528.41|13408.41|13530.12|13410.12|13528.41|13408.41|10
1647280040000|2022-03-14 17:47:20|13528.33|13408.33|13527.03|13407.03|13528.49|13408.49|13527.03|13407.03|9
1647280050000|2022-03-14 17:47:30|13527.04|13407.04|13517.08|13397.08|13527.2|13407.2|13517.08|13397.08|10
1647280060000|2022-03-14 17:47:40|13517.01|13397.01|13514.21|13394.21|13517.01|13397.01|13514.21|13394.21|9
1647280070000|2022-03-14 17:47:50|13512.45|13392.45|13511.52|13391.52|13512.45|13392.45|13511.27|13391.27|10
1647280080000|2022-03-14 17:48:00|13511.32|13391.32|13511.44|13391.44|13511.44|13391.44|13509.6|13389.6|10
1647280090000|2022-03-14 17:48:10|13511.78|13391.78|13513.09|13393.09|13513.63|13393.63|13511.78|13391.78|10
1647280100000|2022-03-14 17:48:20|13513.08|13393.08|13512.18|13392.18|13513.11|13393.11|13512.18|13392.18|9
1647280110000|2022-03-14 17:48:30|13512.16|13392.16|13514.25|13394.25|13514.25|13394.25|13512.16|13392.16|9
1647280120000|2022-03-14 17:48:40|13514.31|13394.31|13513.96|13393.96|13514.74|13394.74|13513.38|13393.38|10
1647280130000|2022-03-14 17:48:50|13514.3|13394.3|13515.83|13395.83|13516.34|13396.34|13514.3|13394.3|10
1647280140000|2022-03-14 17:49:00|13515.84|13395.84|13517.07|13397.07|13517.07|13397.07|13515.84|13395.84|8
1647280150000|2022-03-14 17:49:10|13517.03|13397.03|13517.22|13397.22|13517.92|13397.92|13516.97|13396.97|9
1647280160000|2022-03-14 17:49:20|13517.24|13397.24|13515.49|13395.49|13517.24|13397.24|13515.44|13395.44|9
1647280170000|2022-03-14 17:49:30|13515.54|13395.54|13515.38|13395.38|13515.54|13395.54|13515.17|13395.17|10
1647280180000|2022-03-14 17:49:40|13515.45|13395.45|13514.95|13394.95|13515.68|13395.68|13514.95|13394.95|8
1647280190000|2022-03-14 17:49:50|13514.88|13394.88|13515.88|13395.88|13516|13396|13514.88|13394.88|8
1647280200000|2022-03-14 17:50:00|13514.42|13394.42|13514.42|13394.42|13514.97|13394.97|13514.42|13394.42|9
1647280210000|2022-03-14 17:50:10|13514.6|13394.6|13513.61|13393.61|13514.6|13394.6|13513.52|13393.52|8
1647280220000|2022-03-14 17:50:20|13513.38|13393.38|13512.03|13392.03|13513.38|13393.38|13512.03|13392.03|9
1647280230000|2022-03-14 17:50:30|13512.1|13392.1|13512.93|13392.93|13512.93|13392.93|13512.1|13392.1|9
1647280240000|2022-03-14 17:50:40|13514.19|13394.19|13517.63|13397.63|13517.63|13397.63|13514.19|13394.19|10
1647280250000|2022-03-14 17:50:50|13517.71|13397.71|13518.27|13398.27|13518.44|13398.44|13517.61|13397.61|9
1647280260000|2022-03-14 17:51:00|13518.21|13398.21|13516.33|13396.33|13518.21|13398.21|13516.2|13396.2|10
1647280270000|2022-03-14 17:51:10|13516.53|13396.53|13517.65|13397.65|13517.75|13397.75|13516.53|13396.53|9
1647280280000|2022-03-14 17:51:20|13517.45|13397.45|13516.21|13396.21|13517.89|13397.89|13516.15|13396.15|10
1647280290000|2022-03-14 17:51:30|13515.9|13395.9|13515.52|13395.52|13516.04|13396.04|13515.32|13395.32|10
1647280300000|2022-03-14 17:51:40|13515.47|13395.47|13515.83|13395.83|13516.63|13396.63|13515.47|13395.47|10
1647280310000|2022-03-14 17:51:50|13515.81|13395.81|13515.75|13395.75|13516.72|13396.72|13515.75|13395.75|10
1647280320000|2022-03-14 17:52:00|13516.08|13396.08|13519.15|13399.15|13519.15|13399.15|13516.08|13396.08|10
1647280330000|2022-03-14 17:52:10|13519.38|13399.38|13518.71|13398.71|13519.38|13399.38|13518.6|13398.6|10
1647280340000|2022-03-14 17:52:20|13518.88|13398.88|13520.65|13400.65|13520.99|13400.99|13518.88|13398.88|8
1647280350000|2022-03-14 17:52:30|13520.68|13400.68|13520.95|13400.95|13521.01|13401.01|13520.57|13400.57|6
1647280360000|2022-03-14 17:52:40|13520.96|13400.96|13522.65|13402.65|13522.7|13402.7|13520.96|13400.96|10
1647280370000|2022-03-14 17:52:50|13522.82|13402.82|13522.7|13402.7|13523.49|13403.49|13522.7|13402.7|10
1647280380000|2022-03-14 17:53:00|13522.66|13402.66|13522.74|13402.74|13523.04|13403.04|13522.33|13402.33|10
1647280390000|2022-03-14 17:53:10|13523.01|13403.01|13523.86|13403.86|13523.86|13403.86|13523.01|13403.01|9
1647280400000|2022-03-14 17:53:20|13523.91|13403.91|13524.47|13404.47|13524.72|13404.72|13523.54|13403.54|10
1647280410000|2022-03-14 17:53:30|13524.27|13404.27|13528.49|13408.49|13528.49|13408.49|13523.39|13403.39|9
1647280420000|2022-03-14 17:53:40|13528.64|13408.64|13529.73|13409.73|13530|13410|13528.61|13408.61|9
1647280430000|2022-03-14 17:53:50|13529.74|13409.74|13532.89|13412.89|13532.89|13412.89|13529.74|13409.74|8
1647280440000|2022-03-14 17:54:00|13532.9|13412.9|13533.66|13413.66|13533.72|13413.72|13532.9|13412.9|9
1647280450000|2022-03-14 17:54:10|13533.95|13413.95|13534.45|13414.45|13534.72|13414.72|13533.95|13413.95|10
1647280460000|2022-03-14 17:54:20|13534.24|13414.24|13534.02|13414.02|13534.24|13414.24|13533.51|13413.51|10
1647280470000|2022-03-14 17:54:30|13534.25|13414.25|13534.2|13414.2|13534.36|13414.36|13534.19|13414.19|8
1647280480000|2022-03-14 17:54:40|13534.09|13414.09|13532.31|13412.31|13534.09|13414.09|13532.31|13412.31|9
1647280490000|2022-03-14 17:54:50|13532.27|13412.27|13533.29|13413.29|13533.54|13413.54|13532.13|13412.13|9
1647280500000|2022-03-14 17:55:00|13533.45|13413.45|13533.23|13413.23|13533.5|13413.5|13533.14|13413.14|9
1647280510000|2022-03-14 17:55:10|13533.25|13413.25|13533.55|13413.55|13534.18|13414.18|13533.25|13413.25|10
1647280520000|2022-03-14 17:55:20|13533.54|13413.54|13535.24|13415.24|13535.24|13415.24|13533.39|13413.39|10
1647280530000|2022-03-14 17:55:30|13535.01|13415.01|13531.95|13411.95|13535.01|13415.01|13531.95|13411.95|10
1647280540000|2022-03-14 17:55:40|13531.5|13411.5|13530.69|13410.69|13531.65|13411.65|13530.68|13410.68|9
1647280550000|2022-03-14 17:55:50|13530.41|13410.41|13531.08|13411.08|13531.08|13411.08|13530.35|13410.35|10
1647280560000|2022-03-14 17:56:00|13531.09|13411.09|13531.78|13411.78|13531.85|13411.85|13531.07|13411.07|10
1647280570000|2022-03-14 17:56:10|13532.19|13412.19|13531.62|13411.62|13532.19|13412.19|13531.48|13411.48|10
1647280580000|2022-03-14 17:56:20|13531.76|13411.76|13531.56|13411.56|13531.76|13411.76|13531.12|13411.12|10
1647280590000|2022-03-14 17:56:30|13531.83|13411.83|13531.4|13411.4|13531.83|13411.83|13531.31|13411.31|10
1647280600000|2022-03-14 17:56:40|13531.46|13411.46|13529.56|13409.56|13531.46|13411.46|13529.56|13409.56|10
1647280610000|2022-03-14 17:56:50|13528.93|13408.93|13525.42|13405.42|13528.93|13408.93|13525.42|13405.42|10
1647280620000|2022-03-14 17:57:00|13525.36|13405.36|13523.81|13403.81|13525.37|13405.37|13523.81|13403.81|10
1647280630000|2022-03-14 17:57:10|13523.71|13403.71|13522.38|13402.38|13523.71|13403.71|13522.29|13402.29|9
1647280640000|2022-03-14 17:57:20|13522.2|13402.2|13521.9|13401.9|13522.23|13402.23|13521.68|13401.68|9
1647280650000|2022-03-14 17:57:30|13521.83|13401.83|13521.95|13401.95|13522.1|13402.1|13521.83|13401.83|8
1647280660000|2022-03-14 17:57:40|13521.9|13401.9|13522.96|13402.96|13522.96|13402.96|13521.4|13401.4|10
1647280670000|2022-03-14 17:57:50|13522.86|13402.86|13524.36|13404.36|13524.38|13404.38|13522.68|13402.68|8
1647280680000|2022-03-14 17:58:00|13524.4|13404.4|13523.03|13403.03|13524.4|13404.4|13522.88|13402.88|9
1647280690000|2022-03-14 17:58:10|13523.07|13403.07|13522.67|13402.67|13523.11|13403.11|13522.67|13402.67|10
1647280700000|2022-03-14 17:58:20|13522.72|13402.72|13523.1|13403.1|13523.23|13403.23|13522.69|13402.69|10
1647280710000|2022-03-14 17:58:30|13523.04|13403.04|13523.69|13403.69|13523.69|13403.69|13522.53|13402.53|6
1647280720000|2022-03-14 17:58:40|13523.75|13403.75|13523.8|13403.8|13523.92|13403.92|13523.66|13403.66|8
1647280730000|2022-03-14 17:58:50|13523.87|13403.87|13523.02|13403.02|13523.87|13403.87|13522.9|13402.9|10
1647280740000|2022-03-14 17:59:00|13522.71|13402.71|13520.85|13400.85|13522.71|13402.71|13520.85|13400.85|10
1647280750000|2022-03-14 17:59:10|13520.71|13400.71|13515.85|13395.85|13520.81|13400.81|13515.85|13395.85|10
1647280760000|2022-03-14 17:59:20|13515.78|13395.78|13516.52|13396.52|13516.52|13396.52|13515.46|13395.46|10
1647280770000|2022-03-14 17:59:30|13516.78|13396.78|13517.59|13397.59|13517.79|13397.79|13516.78|13396.78|10
1647280780000|2022-03-14 17:59:40|13518.24|13398.24|13516.62|13396.62|13518.24|13398.24|13516.62|13396.62|9
1647280790000|2022-03-14 17:59:50|13516.66|13396.66|13517.26|13397.26|13517.59|13397.59|13516.53|13396.53|10
1647280800000|2022-03-14 18:00:00|13517.27|13397.27|13516.58|13396.58|13517.27|13397.27|13516.58|13396.58|9
1647280810000|2022-03-14 18:00:10|13516.52|13396.52|13515.82|13395.82|13516.52|13396.52|13515.68|13395.68|10
1647280820000|2022-03-14 18:00:20|13515.76|13395.76|13517.16|13397.16|13517.16|13397.16|13515.76|13395.76|10
1647280830000|2022-03-14 18:00:30|13517.11|13397.11|13517.08|13397.08|13517.87|13397.87|13516.77|13396.77|9
1647280840000|2022-03-14 18:00:40|13517.01|13397.01|13516.44|13396.44|13517.54|13397.54|13516.44|13396.44|10
1647280850000|2022-03-14 18:00:50|13516.81|13396.81|13517.75|13397.75|13517.75|13397.75|13516.78|13396.78|9
1647280860000|2022-03-14 18:01:00|13517.62|13397.62|13516.81|13396.81|13517.62|13397.62|13515.71|13395.71|8
1647280870000|2022-03-14 18:01:10|13516.83|13396.83|13516.52|13396.52|13517.01|13397.01|13516.34|13396.34|9
1647280880000|2022-03-14 18:01:20|13516.47|13396.47|13516.27|13396.27|13517.04|13397.04|13516.27|13396.27|9
1647280890000|2022-03-14 18:01:30|13516.15|13396.15|13516.78|13396.78|13516.8|13396.8|13515.69|13395.69|10
1647280900000|2022-03-14 18:01:40|13516.93|13396.93|13516.1|13396.1|13516.93|13396.93|13516.1|13396.1|10
1647280910000|2022-03-14 18:01:50|13516.48|13396.48|13516.47|13396.47|13516.58|13396.58|13515.99|13395.99|10
1647280920000|2022-03-14 18:02:00|13516.53|13396.53|13516.65|13396.65|13516.75|13396.75|13516.34|13396.34|9
1647280930000|2022-03-14 18:02:10|13516.72|13396.72|13514.24|13394.24|13516.72|13396.72|13514.24|13394.24|10
1647280940000|2022-03-14 18:02:20|13514.14|13394.14|13513.66|13393.66|13514.14|13394.14|13512.58|13392.58|10
1647280950000|2022-03-14 18:02:30|13513.52|13393.52|13512.96|13392.96|13513.52|13393.52|13512.77|13392.77|10
1647280960000|2022-03-14 18:02:40|13513.09|13393.09|13513.43|13393.43|13513.43|13393.43|13512.86|13392.86|7
1647280970000|2022-03-14 18:02:50|13513.48|13393.48|13513.8|13393.8|13513.91|13393.91|13513.37|13393.37|10
1647280980000|2022-03-14 18:03:00|13513.92|13393.92|13514.72|13394.72|13514.72|13394.72|13513.92|13393.92|10
1647280990000|2022-03-14 18:03:10|13514.61|13394.61|13514.67|13394.67|13514.83|13394.83|13514.56|13394.56|10
1647281000000|2022-03-14 18:03:20|13514.87|13394.87|13515.17|13395.17|13515.17|13395.17|13514.57|13394.57|7
1647281010000|2022-03-14 18:03:30|13514.8|13394.8|13515.87|13395.87|13516.35|13396.35|13514.8|13394.8|10
1647281020000|2022-03-14 18:03:40|13515.8|13395.8|13516.37|13396.37|13516.41|13396.41|13515.63|13395.63|10
1647281030000|2022-03-14 18:03:50|13516.01|13396.01|13515.61|13395.61|13516.06|13396.06|13515.61|13395.61|8
1647281040000|2022-03-14 18:04:00|13515.65|13395.65|13515.59|13395.59|13515.67|13395.67|13515.5|13395.5|8
1647281050000|2022-03-14 18:04:10|13516.33|13396.33|13514.92|13394.92|13516.33|13396.33|13514.92|13394.92|10
1647281060000|2022-03-14 18:04:20|13515.02|13395.02|13515.69|13395.69|13515.69|13395.69|13514.72|13394.72|10
1647281070000|2022-03-14 18:04:30|13516.11|13396.11|13515.86|13395.86|13516.55|13396.55|13515.59|13395.59|10
1647281080000|2022-03-14 18:04:40|13516.07|13396.07|13516.24|13396.24|13516.37|13396.37|13515.93|13395.93|9
1647281090000|2022-03-14 18:04:50|13516.76|13396.76|13518.1|13398.1|13518.1|13398.1|13516.76|13396.76|8
1647281100000|2022-03-14 18:05:00|13518.33|13398.33|13519.14|13399.14|13519.14|13399.14|13518.33|13398.33|10
1647281110000|2022-03-14 18:05:10|13519.42|13399.42|13521.49|13401.49|13521.49|13401.49|13519.42|13399.42|10
1647281120000|2022-03-14 18:05:20|13521.69|13401.69|13523.33|13403.33|13523.33|13403.33|13521.69|13401.69|10
1647281130000|2022-03-14 18:05:30|13523.28|13403.28|13523.25|13403.25|13523.79|13403.79|13523.06|13403.06|10
1647281140000|2022-03-14 18:05:40|13522.78|13402.78|13522.93|13402.93|13523.08|13403.08|13522.65|13402.65|9
1647281150000|2022-03-14 18:05:50|13523.08|13403.08|13525.91|13405.91|13525.91|13405.91|13522.66|13402.66|10
1647281160000|2022-03-14 18:06:00|13525.79|13405.79|13528.28|13408.28|13528.28|13408.28|13525.79|13405.79|10
1647281170000|2022-03-14 18:06:10|13528.46|13408.46|13527.14|13407.14|13528.46|13408.46|13527.14|13407.14|10
1647281180000|2022-03-14 18:06:20|13527.07|13407.07|13525.07|13405.07|13527.07|13407.07|13525.07|13405.07|9
1647281190000|2022-03-14 18:06:30|13524.2|13404.2|13523.11|13403.11|13524.2|13404.2|13523.06|13403.06|10
1647281200000|2022-03-14 18:06:40|13523.54|13403.54|13524.24|13404.24|13524.24|13404.24|13523.52|13403.52|8
1647281210000|2022-03-14 18:06:50|13524.28|13404.28|13526.03|13406.03|13526.03|13406.03|13524.28|13404.28|8
1647281220000|2022-03-14 18:07:00|13525.83|13405.83|13525.8|13405.8|13526.1|13406.1|13525.66|13405.66|10
1647281230000|2022-03-14 18:07:10|13525.77|13405.77|13526.22|13406.22|13526.32|13406.32|13525.76|13405.76|10
1647281240000|2022-03-14 18:07:20|13526.52|13406.52|13525.64|13405.64|13526.52|13406.52|13525.64|13405.64|9
1647281250000|2022-03-14 18:07:30|13525.55|13405.55|13526.21|13406.21|13526.21|13406.21|13525.44|13405.44|10
1647281260000|2022-03-14 18:07:40|13526.79|13406.79|13527.51|13407.51|13527.53|13407.53|13526.14|13406.14|10
1647281270000|2022-03-14 18:07:50|13527.61|13407.61|13527.79|13407.79|13528.79|13408.79|13527.38|13407.38|9
1647281280000|2022-03-14 18:08:00|13527.46|13407.46|13527.25|13407.25|13527.46|13407.46|13527.25|13407.25|9
1647281290000|2022-03-14 18:08:10|13527.34|13407.34|13527.11|13407.11|13527.34|13407.34|13527.02|13407.02|8
1647281300000|2022-03-14 18:08:20|13526.91|13406.91|13526.76|13406.76|13526.92|13406.92|13526.18|13406.18|9
1647281310000|2022-03-14 18:08:30|13526.96|13406.96|13527.28|13407.28|13527.28|13407.28|13526.84|13406.84|10
1647281320000|2022-03-14 18:08:40|13527.22|13407.22|13528.89|13408.89|13528.89|13408.89|13527.22|13407.22|8
1647281330000|2022-03-14 18:08:50|13528.82|13408.82|13531.75|13411.75|13531.75|13411.75|13528.82|13408.82|10
1647281340000|2022-03-14 18:09:00|13532.05|13412.05|13531.39|13411.39|13532.05|13412.05|13531.39|13411.39|10
1647281350000|2022-03-14 18:09:10|13531.42|13411.42|13533.85|13413.85|13533.85|13413.85|13531.42|13411.42|10
1647281360000|2022-03-14 18:09:20|13533.78|13413.78|13534.78|13414.78|13534.78|13414.78|13533.51|13413.51|9
1647281370000|2022-03-14 18:09:30|13536.09|13416.09|13534.97|13414.97|13536.09|13416.09|13534.97|13414.97|8
1647281380000|2022-03-14 18:09:40|13535.38|13415.38|13535.57|13415.57|13536.1|13416.1|13535.1|13415.1|9
1647281390000|2022-03-14 18:09:50|13535.37|13415.37|13536.88|13416.88|13537.11|13417.11|13535.31|13415.31|10
1647281400000|2022-03-14 18:10:00|13536.9|13416.9|13535.86|13415.86|13536.92|13416.92|13535.86|13415.86|10
1647281410000|2022-03-14 18:10:10|13535.69|13415.69|13535.3|13415.3|13535.85|13415.85|13534.86|13414.86|10
1647281420000|2022-03-14 18:10:20|13535.38|13415.38|13534.98|13414.98|13535.99|13415.99|13534.98|13414.98|10
1647281430000|2022-03-14 18:10:30|13535.15|13415.15|13534.88|13414.88|13535.41|13415.41|13534.88|13414.88|10
1647281440000|2022-03-14 18:10:40|13534.89|13414.89|13534.88|13414.88|13534.89|13414.89|13534.12|13414.12|8
1647281450000|2022-03-14 18:10:50|13534.73|13414.73|13535.52|13415.52|13535.6|13415.6|13534.73|13414.73|8
1647281460000|2022-03-14 18:11:00|13535.11|13415.11|13534.34|13414.34|13535.25|13415.25|13534.34|13414.34|10
1647281470000|2022-03-14 18:11:10|13534.41|13414.41|13533.8|13413.8|13534.99|13414.99|13533.8|13413.8|10
1647281480000|2022-03-14 18:11:20|13533.64|13413.64|13532.71|13412.71|13533.64|13413.64|13532.71|13412.71|8
1647281490000|2022-03-14 18:11:30|13532.8|13412.8|13530.83|13410.83|13532.8|13412.8|13530.82|13410.82|10
1647281500000|2022-03-14 18:11:40|13530.7|13410.7|13530.49|13410.49|13530.88|13410.88|13530.47|13410.47|10
1647281510000|2022-03-14 18:11:50|13530.48|13410.48|13529.82|13409.82|13531.04|13411.04|13529.82|13409.82|10
1647281520000|2022-03-14 18:12:00|13529.63|13409.63|13529.18|13409.18|13529.63|13409.63|13529.1|13409.1|9
1647281530000|2022-03-14 18:12:10|13529.23|13409.23|13529.98|13409.98|13530.27|13410.27|13529.23|13409.23|8
1647281540000|2022-03-14 18:12:20|13530|13410|13529.66|13409.66|13530.38|13410.38|13529.66|13409.66|9
1647281550000|2022-03-14 18:12:30|13529.31|13409.31|13527.69|13407.69|13529.31|13409.31|13527.55|13407.55|10
1647281560000|2022-03-14 18:12:40|13527.26|13407.26|13527.41|13407.41|13527.41|13407.41|13526.53|13406.53|9
1647281570000|2022-03-14 18:12:50|13527.37|13407.37|13527.13|13407.13|13527.37|13407.37|13526.93|13406.93|9
1647281580000|2022-03-14 18:13:00|13527.07|13407.07|13525.87|13405.87|13527.25|13407.25|13525.87|13405.87|10
1647281590000|2022-03-14 18:13:10|13525.78|13405.78|13521.61|13401.61|13525.87|13405.87|13521.61|13401.61|10
1647281600000|2022-03-14 18:13:20|13521.37|13401.37|13517.45|13397.45|13521.37|13401.37|13517.45|13397.45|9
1647281610000|2022-03-14 18:13:30|13517.46|13397.46|13516.53|13396.53|13517.48|13397.48|13516.48|13396.48|10
1647281620000|2022-03-14 18:13:40|13516.34|13396.34|13518|13398|13518|13398|13516.34|13396.34|10
1647281630000|2022-03-14 18:13:50|13518.05|13398.05|13517.44|13397.44|13518.92|13398.92|13517.4|13397.4|10
1647281640000|2022-03-14 18:14:00|13516.75|13396.75|13514.98|13394.98|13516.75|13396.75|13514.89|13394.89|10
1647281650000|2022-03-14 18:14:10|13515.03|13395.03|13515.6|13395.6|13515.67|13395.67|13515.01|13395.01|10
1647281660000|2022-03-14 18:14:20|13515.57|13395.57|13515.12|13395.12|13515.57|13395.57|13515.12|13395.12|9
1647281670000|2022-03-14 18:14:30|13515.31|13395.31|13517.4|13397.4|13517.4|13397.4|13515.07|13395.07|10
1647281680000|2022-03-14 18:14:40|13517.51|13397.51|13520.2|13400.2|13520.2|13400.2|13517.51|13397.51|10
1647281690000|2022-03-14 18:14:50|13520.62|13400.62|13517.88|13397.88|13520.65|13400.65|13517.88|13397.88|10
1647281700000|2022-03-14 18:15:00|13516.88|13396.88|13516.71|13396.71|13517.17|13397.17|13516.59|13396.59|10
1647281710000|2022-03-14 18:15:10|13515.94|13395.94|13514.23|13394.23|13516|13396|13514.05|13394.05|10
1647281720000|2022-03-14 18:15:20|13514.09|13394.09|13511.27|13391.27|13514.09|13394.09|13511.27|13391.27|9
1647281730000|2022-03-14 18:15:30|13511|13391|13510.43|13390.43|13511.21|13391.21|13510.43|13390.43|9
1647281740000|2022-03-14 18:15:40|13510.53|13390.53|13507.58|13387.58|13510.53|13390.53|13507.58|13387.58|10
1647281750000|2022-03-14 18:15:50|13507.2|13387.2|13507|13387|13507.44|13387.44|13507|13387|10
1647281760000|2022-03-14 18:16:00|13506.97|13386.97|13507.58|13387.58|13507.58|13387.58|13506.94|13386.94|10
1647281770000|2022-03-14 18:16:10|13507.76|13387.76|13507.38|13387.38|13508.53|13388.53|13507.38|13387.38|10
1647281780000|2022-03-14 18:16:20|13507.28|13387.28|13505.17|13385.17|13507.29|13387.29|13505.17|13385.17|10
1647281790000|2022-03-14 18:16:30|13503.93|13383.93|13501.45|13381.45|13503.93|13383.93|13501.45|13381.45|10
1647281800000|2022-03-14 18:16:40|13501.4|13381.4|13500.19|13380.19|13501.4|13381.4|13500.19|13380.19|10
1647281810000|2022-03-14 18:16:50|13500.14|13380.14|13500.94|13380.94|13501.02|13381.02|13500.12|13380.12|10
1647281820000|2022-03-14 18:17:00|13500.64|13380.64|13501.35|13381.35|13501.35|13381.35|13500.64|13380.64|10
1647281830000|2022-03-14 18:17:10|13501.22|13381.22|13501.1|13381.1|13501.74|13381.74|13500.67|13380.67|10
1647281840000|2022-03-14 18:17:20|13500.65|13380.65|13499.94|13379.94|13500.65|13380.65|13499.68|13379.68|10
1647281850000|2022-03-14 18:17:30|13499.88|13379.88|13499.88|13379.88|13500.52|13380.52|13499.46|13379.46|10
1647281860000|2022-03-14 18:17:40|13499.73|13379.73|13501.06|13381.06|13501.12|13381.12|13499.71|13379.71|10
1647281870000|2022-03-14 18:17:50|13501.04|13381.04|13502.01|13382.01|13502.2|13382.2|13501.04|13381.04|10
1647281880000|2022-03-14 18:18:00|13502.02|13382.02|13503.85|13383.85|13503.85|13383.85|13502.02|13382.02|9
1647281890000|2022-03-14 18:18:10|13503.92|13383.92|13505.86|13385.86|13505.86|13385.86|13503.84|13383.84|9
1647281900000|2022-03-14 18:18:20|13505.9|13385.9|13507.63|13387.63|13507.65|13387.65|13505.9|13385.9|10
1647281910000|2022-03-14 18:18:30|13508.01|13388.01|13508.13|13388.13|13508.47|13388.47|13507.71|13387.71|10
1647281920000|2022-03-14 18:18:40|13508.12|13388.12|13506.95|13386.95|13508.12|13388.12|13506.95|13386.95|8
1647281930000|2022-03-14 18:18:50|13507.01|13387.01|13508.74|13388.74|13508.74|13388.74|13507.01|13387.01|8
1647281940000|2022-03-14 18:19:00|13508.42|13388.42|13507.32|13387.32|13508.54|13388.54|13507.32|13387.32|10
1647281950000|2022-03-14 18:19:10|13507.69|13387.69|13507.75|13387.75|13507.92|13387.92|13507.45|13387.45|10
1647281960000|2022-03-14 18:19:20|13507.99|13387.99|13506.9|13386.9|13508.08|13388.08|13506.54|13386.54|10
1647281970000|2022-03-14 18:19:30|13506.7|13386.7|13505.94|13385.94|13506.7|13386.7|13505.94|13385.94|8
1647281980000|2022-03-14 18:19:40|13505.78|13385.78|13508.41|13388.41|13508.41|13388.41|13505.78|13385.78|10
1647281990000|2022-03-14 18:19:50|13508.47|13388.47|13508.32|13388.32|13508.48|13388.48|13508.3|13388.3|7
1647282000000|2022-03-14 18:20:00|13508.31|13388.31|13508.82|13388.82|13509.23|13389.23|13508.31|13388.31|10
1647282010000|2022-03-14 18:20:10|13509|13389|13510.46|13390.46|13510.46|13390.46|13509|13389|10
1647282020000|2022-03-14 18:20:20|13510.87|13390.87|13510.63|13390.63|13511.25|13391.25|13510.55|13390.55|10
1647282030000|2022-03-14 18:20:30|13510.73|13390.73|13511.14|13391.14|13511.59|13391.59|13510.73|13390.73|10
1647282040000|2022-03-14 18:20:40|13511.1|13391.1|13511.04|13391.04|13511.66|13391.66|13511.02|13391.02|9
1647282050000|2022-03-14 18:20:50|13510.42|13390.42|13510.97|13390.97|13511.26|13391.26|13510.42|13390.42|10
1647282060000|2022-03-14 18:21:00|13510.95|13390.95|13510.8|13390.8|13510.95|13390.95|13510.27|13390.27|9
1647282070000|2022-03-14 18:21:10|13511.6|13391.6|13510.58|13390.58|13511.6|13391.6|13510.56|13390.56|10
1647282080000|2022-03-14 18:21:20|13510.27|13390.27|13509.93|13389.93|13510.98|13390.98|13509.92|13389.92|10
1647282090000|2022-03-14 18:21:30|13509.82|13389.82|13507.85|13387.85|13509.82|13389.82|13507.85|13387.85|8
1647282100000|2022-03-14 18:21:40|13507.68|13387.68|13507.65|13387.65|13508.01|13388.01|13507.59|13387.59|8
1647282110000|2022-03-14 18:21:50|13507.54|13387.54|13503.1|13383.1|13507.54|13387.54|13503.1|13383.1|9
1647282120000|2022-03-14 18:22:00|13502.86|13382.86|13504.82|13384.82|13504.82|13384.82|13501.79|13381.79|10
1647282130000|2022-03-14 18:22:10|13505.36|13385.36|13505.7|13385.7|13506.08|13386.08|13505.36|13385.36|8
1647282140000|2022-03-14 18:22:20|13505.69|13385.69|13502.63|13382.63|13505.69|13385.69|13502.63|13382.63|10
1647282150000|2022-03-14 18:22:30|13502.74|13382.74|13501.54|13381.54|13502.87|13382.87|13501.39|13381.39|10
1647282160000|2022-03-14 18:22:40|13500.96|13380.96|13502.52|13382.52|13502.52|13382.52|13500.96|13380.96|10
1647282170000|2022-03-14 18:22:50|13502.99|13382.99|13502.85|13382.85|13503.58|13383.58|13502.85|13382.85|9
1647282180000|2022-03-14 18:23:00|13502.74|13382.74|13501.63|13381.63|13502.76|13382.76|13501.63|13381.63|9
1647282190000|2022-03-14 18:23:10|13500.85|13380.85|13491.31|13371.31|13500.85|13380.85|13491.31|13371.31|10
1647282200000|2022-03-14 18:23:20|13490.76|13370.76|13484.71|13364.71|13490.76|13370.76|13484.47|13364.47|10
1647282210000|2022-03-14 18:23:30|13484.79|13364.79|13482.21|13362.21|13485.09|13365.09|13482.21|13362.21|10
1647282220000|2022-03-14 18:23:40|13482.32|13362.32|13485.17|13365.17|13485.17|13365.17|13482.32|13362.32|8
1647282230000|2022-03-14 18:23:50|13485.1|13365.1|13484.71|13364.71|13485.2|13365.2|13484.44|13364.44|10
1647282240000|2022-03-14 18:24:00|13484.78|13364.78|13484.97|13364.97|13485.63|13365.63|13484.78|13364.78|10
1647282250000|2022-03-14 18:24:10|13484.27|13364.27|13483.78|13363.78|13484.5|13364.5|13483.44|13363.44|10
1647282260000|2022-03-14 18:24:20|13483.41|13363.41|13479.36|13359.36|13483.41|13363.41|13479.36|13359.36|10
1647282270000|2022-03-14 18:24:30|13479.44|13359.44|13481.08|13361.08|13481.08|13361.08|13479.28|13359.28|10
1647282280000|2022-03-14 18:24:40|13479.7|13359.7|13479.28|13359.28|13480.28|13360.28|13479.04|13359.04|10
1647282290000|2022-03-14 18:24:50|13478.81|13358.81|13478.49|13358.49|13479.6|13359.6|13478.35|13358.35|10
1647282300000|2022-03-14 18:25:00|13478.72|13358.72|13478.37|13358.37|13479.1|13359.1|13478.37|13358.37|10
1647282310000|2022-03-14 18:25:10|13478.25|13358.25|13475.86|13355.86|13478.25|13358.25|13475.79|13355.79|10
1647282320000|2022-03-14 18:25:20|13474.18|13354.18|13465.56|13345.56|13474.18|13354.18|13465.56|13345.56|10
1647282330000|2022-03-14 18:25:30|13463.5|13343.5|13459.97|13339.97|13463.5|13343.5|13459.94|13339.94|10
1647282340000|2022-03-14 18:25:40|13460.22|13340.22|13460.23|13340.23|13460.72|13340.72|13459.05|13339.05|10
1647282350000|2022-03-14 18:25:50|13458.56|13338.56|13457.09|13337.09|13460.23|13340.23|13456.62|13336.62|10
1647282360000|2022-03-14 18:26:00|13457.08|13337.08|13459.34|13339.34|13459.34|13339.34|13456.22|13336.22|10
1647282370000|2022-03-14 18:26:10|13458.65|13338.65|13454.93|13334.93|13458.65|13338.65|13454.93|13334.93|10
1647282380000|2022-03-14 18:26:20|13454.39|13334.39|13452.48|13332.48|13454.39|13334.39|13452.48|13332.48|9
1647282390000|2022-03-14 18:26:30|13451.95|13331.95|13450.4|13330.4|13452.04|13332.04|13450.4|13330.4|10
1647282400000|2022-03-14 18:26:40|13450.44|13330.44|13450.44|13330.44|13450.6|13330.6|13450.17|13330.17|9
1647282410000|2022-03-14 18:26:50|13450.11|13330.11|13448.66|13328.66|13450.83|13330.83|13448.42|13328.42|10
1647282420000|2022-03-14 18:27:00|13448.68|13328.68|13447.87|13327.87|13448.98|13328.98|13447.26|13327.26|10
1647282430000|2022-03-14 18:27:10|13448.12|13328.12|13447.24|13327.24|13448.6|13328.6|13447.24|13327.24|10
1647282440000|2022-03-14 18:27:20|13447.33|13327.33|13444.99|13324.99|13447.38|13327.38|13444.68|13324.68|10
1647282450000|2022-03-14 18:27:30|13444.68|13324.68|13443.02|13323.02|13444.68|13324.68|13442.95|13322.95|9
1647282460000|2022-03-14 18:27:40|13442.84|13322.84|13440.16|13320.16|13443.25|13323.25|13440.16|13320.16|9
1647282470000|2022-03-14 18:27:50|13439.71|13319.71|13435.28|13315.28|13439.83|13319.83|13435.22|13315.22|10
1647282480000|2022-03-14 18:28:00|13435.24|13315.24|13433.79|13313.79|13435.24|13315.24|13433.79|13313.79|10
1647282490000|2022-03-14 18:28:10|13433.88|13313.88|13434.78|13314.78|13434.97|13314.97|13433.69|13313.69|9
1647282500000|2022-03-14 18:28:20|13434.79|13314.79|13435.7|13315.7|13435.75|13315.75|13434.74|13314.74|10
1647282510000|2022-03-14 18:28:30|13436.27|13316.27|13435.02|13315.02|13436.29|13316.29|13435.01|13315.01|10
1647282520000|2022-03-14 18:28:40|13435.21|13315.21|13433.65|13313.65|13435.21|13315.21|13433.39|13313.39|9
1647282530000|2022-03-14 18:28:50|13433.77|13313.77|13434.19|13314.19|13434.49|13314.49|13433.77|13313.77|10
1647282540000|2022-03-14 18:29:00|13434.14|13314.14|13434.3|13314.3|13434.3|13314.3|13433.99|13313.99|10
1647282550000|2022-03-14 18:29:10|13434.11|13314.11|13433.42|13313.42|13434.11|13314.11|13433.32|13313.32|9
1647282560000|2022-03-14 18:29:20|13433.23|13313.23|13428.44|13308.44|13433.23|13313.23|13428.27|13308.27|10
1647282570000|2022-03-14 18:29:30|13427.73|13307.73|13428.4|13308.4|13428.43|13308.43|13426.64|13306.64|10
1647282580000|2022-03-14 18:29:40|13428.26|13308.26|13428.36|13308.36|13428.86|13308.86|13428.03|13308.03|10
1647282590000|2022-03-14 18:29:50|13428.13|13308.13|13427.13|13307.13|13428.4|13308.4|13426.69|13306.69|10
1647282600000|2022-03-14 18:30:00|13426.61|13306.61|13425.38|13305.38|13426.61|13306.61|13425.38|13305.38|10
1647282610000|2022-03-14 18:30:10|13424.8|13304.8|13421.34|13301.34|13424.8|13304.8|13421.34|13301.34|10
1647282620000|2022-03-14 18:30:20|13421.29|13301.29|13420.51|13300.51|13422|13302|13420.51|13300.51|10
1647282630000|2022-03-14 18:30:30|13420.02|13300.02|13420.28|13300.28|13420.61|13300.61|13419.49|13299.49|10
1647282640000|2022-03-14 18:30:40|13420.17|13300.17|13420.63|13300.63|13420.72|13300.72|13419.63|13299.63|9
1647282650000|2022-03-14 18:30:50|13420.25|13300.25|13418.77|13298.77|13420.37|13300.37|13418.77|13298.77|10
1647282660000|2022-03-14 18:31:00|13418.24|13298.24|13415.26|13295.26|13418.5|13298.5|13415.26|13295.26|10
1647282670000|2022-03-14 18:31:10|13415.19|13295.19|13414.29|13294.29|13415.36|13295.36|13413.2|13293.2|10
1647282680000|2022-03-14 18:31:20|13414.89|13294.89|13415.78|13295.78|13415.78|13295.78|13414.89|13294.89|10
1647282690000|2022-03-14 18:31:30|13415.86|13295.86|13416.58|13296.58|13417.07|13297.07|13415.74|13295.74|9
1647282700000|2022-03-14 18:31:40|13416.4|13296.4|13416.57|13296.57|13416.76|13296.76|13415.52|13295.52|10
1647282710000|2022-03-14 18:31:50|13416.58|13296.58|13420.93|13300.93|13420.93|13300.93|13416.58|13296.58|10
1647282720000|2022-03-14 18:32:00|13421.99|13301.99|13428.13|13308.13|13428.13|13308.13|13421.99|13301.99|10
1647282730000|2022-03-14 18:32:10|13428.18|13308.18|13429.88|13309.88|13429.88|13309.88|13428.18|13308.18|9
1647282740000|2022-03-14 18:32:20|13429.74|13309.74|13431.47|13311.47|13431.73|13311.73|13429.45|13309.45|10
1647282750000|2022-03-14 18:32:30|13431.46|13311.46|13432.81|13312.81|13433.57|13313.57|13431.46|13311.46|10
1647282760000|2022-03-14 18:32:40|13433.18|13313.18|13434.5|13314.5|13434.64|13314.64|13433.18|13313.18|10
1647282770000|2022-03-14 18:32:50|13435.25|13315.25|13435.77|13315.77|13435.96|13315.96|13435.23|13315.23|10
1647282780000|2022-03-14 18:33:00|13436.04|13316.04|13436.15|13316.15|13436.2|13316.2|13435.89|13315.89|7
1647282790000|2022-03-14 18:33:10|13436.21|13316.21|13436.26|13316.26|13436.75|13316.75|13436.18|13316.18|10
1647282800000|2022-03-14 18:33:20|13436.25|13316.25|13442.14|13322.14|13442.14|13322.14|13436.25|13316.25|10
1647282810000|2022-03-14 18:33:30|13442.68|13322.68|13441.44|13321.44|13442.68|13322.68|13441.03|13321.03|10
1647282820000|2022-03-14 18:33:40|13441.46|13321.46|13441.88|13321.88|13442.01|13322.01|13441.46|13321.46|9
1647282830000|2022-03-14 18:33:50|13441.92|13321.92|13443.76|13323.76|13443.87|13323.87|13441.77|13321.77|10
1647282840000|2022-03-14 18:34:00|13444.75|13324.75|13446.63|13326.63|13446.63|13326.63|13444.75|13324.75|10
1647282850000|2022-03-14 18:34:10|13446.33|13326.33|13448.05|13328.05|13448.05|13328.05|13446.33|13326.33|10
1647282860000|2022-03-14 18:34:20|13448.38|13328.38|13448.74|13328.74|13448.74|13328.74|13448.14|13328.14|10
1647282870000|2022-03-14 18:34:30|13449.07|13329.07|13451.07|13331.07|13451.07|13331.07|13448.43|13328.43|8
1647282880000|2022-03-14 18:34:40|13450.95|13330.95|13452.12|13332.12|13452.12|13332.12|13450.67|13330.67|10
1647282890000|2022-03-14 18:34:50|13452.81|13332.81|13455.68|13335.68|13455.72|13335.72|13452.81|13332.81|9
1647282900000|2022-03-14 18:35:00|13456.69|13336.69|13458.32|13338.32|13458.48|13338.48|13456.56|13336.56|10
1647282910000|2022-03-14 18:35:10|13458.39|13338.39|13457.39|13337.39|13459.38|13339.38|13457.3|13337.3|10
1647282920000|2022-03-14 18:35:20|13457.36|13337.36|13456.4|13336.4|13457.4|13337.4|13456.3|13336.3|10
1647282930000|2022-03-14 18:35:30|13456.62|13336.62|13456.01|13336.01|13456.65|13336.65|13456.01|13336.01|10
1647282940000|2022-03-14 18:35:40|13456.04|13336.04|13457.62|13337.62|13457.89|13337.89|13455.57|13335.57|10
1647282950000|2022-03-14 18:35:50|13457.55|13337.55|13457.79|13337.79|13458.15|13338.15|13457.35|13337.35|9
1647282960000|2022-03-14 18:36:00|13456.93|13336.93|13457.39|13337.39|13457.39|13337.39|13456.43|13336.43|10
1647282970000|2022-03-14 18:36:10|13457.6|13337.6|13457.19|13337.19|13457.6|13337.6|13457.13|13337.13|9
1647282980000|2022-03-14 18:36:20|13456.79|13336.79|13455.86|13335.86|13456.79|13336.79|13455.34|13335.34|10
1647282990000|2022-03-14 18:36:30|13455.85|13335.85|13456.09|13336.09|13456.21|13336.21|13455.84|13335.84|9
1647283000000|2022-03-14 18:36:40|13455.53|13335.53|13454.49|13334.49|13455.53|13335.53|13454.3|13334.3|10
1647283010000|2022-03-14 18:36:50|13453.99|13333.99|13454.76|13334.76|13454.76|13334.76|13453.87|13333.87|10
1647283020000|2022-03-14 18:37:00|13455.69|13335.69|13461|13341|13461|13341|13455.69|13335.69|9
1647283030000|2022-03-14 18:37:10|13460.8|13340.8|13460.79|13340.79|13461.11|13341.11|13460.61|13340.61|8
1647283040000|2022-03-14 18:37:20|13460.89|13340.89|13461.29|13341.29|13461.8|13341.8|13460.89|13340.89|10
1647283050000|2022-03-14 18:37:30|13461.42|13341.42|13457.85|13337.85|13461.42|13341.42|13457.75|13337.75|9
1647283060000|2022-03-14 18:37:40|13457.03|13337.03|13453.22|13333.22|13457.03|13337.03|13453.22|13333.22|10
1647283070000|2022-03-14 18:37:50|13453.15|13333.15|13450.82|13330.82|13453.16|13333.16|13450.82|13330.82|10
1647283080000|2022-03-14 18:38:00|13450.72|13330.72|13454.56|13334.56|13454.56|13334.56|13450.72|13330.72|9
1647283090000|2022-03-14 18:38:10|13454.86|13334.86|13458.82|13338.82|13458.82|13338.82|13454.86|13334.86|10
1647283100000|2022-03-14 18:38:20|13458.93|13338.93|13456.04|13336.04|13458.93|13338.93|13456.04|13336.04|10
1647283110000|2022-03-14 18:38:30|13455.65|13335.65|13453.92|13333.92|13455.65|13335.65|13453.92|13333.92|9
1647283120000|2022-03-14 18:38:40|13454.24|13334.24|13451.52|13331.52|13454.24|13334.24|13451.05|13331.05|9
1647283130000|2022-03-14 18:38:50|13451.4|13331.4|13451.61|13331.61|13452.39|13332.39|13450.9|13330.9|10
1647283140000|2022-03-14 18:39:00|13451.32|13331.32|13452.39|13332.39|13452.39|13332.39|13450.8|13330.8|10
1647283150000|2022-03-14 18:39:10|13452.16|13332.16|13452.45|13332.45|13452.78|13332.78|13452.16|13332.16|10
1647283160000|2022-03-14 18:39:20|13453.39|13333.39|13451.71|13331.71|13453.39|13333.39|13451.71|13331.71|10
1647283170000|2022-03-14 18:39:30|13452.05|13332.05|13453.1|13333.1|13453.24|13333.24|13452|13332|10
1647283180000|2022-03-14 18:39:40|13452.92|13332.92|13452.81|13332.81|13453.15|13333.15|13452.72|13332.72|10
1647283190000|2022-03-14 18:39:50|13452.76|13332.76|13454.69|13334.69|13454.69|13334.69|13452.76|13332.76|9
1647283200000|2022-03-14 18:40:00|13454.79|13334.79|13455.25|13335.25|13455.69|13335.69|13454.79|13334.79|9
1647283210000|2022-03-14 18:40:10|13455.21|13335.21|13454.29|13334.29|13455.42|13335.42|13454.02|13334.02|10
1647283220000|2022-03-14 18:40:20|13454.53|13334.53|13454.79|13334.79|13454.83|13334.83|13454.34|13334.34|9
1647283230000|2022-03-14 18:40:30|13454.8|13334.8|13455.49|13335.49|13455.49|13335.49|13454.8|13334.8|9
1647283240000|2022-03-14 18:40:40|13455.61|13335.61|13454.94|13334.94|13455.61|13335.61|13454.78|13334.78|9
1647283250000|2022-03-14 18:40:50|13455.13|13335.13|13456.47|13336.47|13456.56|13336.56|13455.13|13335.13|10
1647283260000|2022-03-14 18:41:00|13456.68|13336.68|13455.22|13335.22|13457.04|13337.04|13455.22|13335.22|10
1647283270000|2022-03-14 18:41:10|13454.75|13334.75|13454.51|13334.51|13454.9|13334.9|13454.51|13334.51|10
1647283280000|2022-03-14 18:41:20|13454.39|13334.39|13454.51|13334.51|13454.66|13334.66|13454.38|13334.38|7
1647283290000|2022-03-14 18:41:30|13454.66|13334.66|13454.56|13334.56|13455.18|13335.18|13454.34|13334.34|10
1647283300000|2022-03-14 18:41:40|13454.51|13334.51|13452.5|13332.5|13454.51|13334.51|13452.5|13332.5|10
1647283310000|2022-03-14 18:41:50|13452.19|13332.19|13451.89|13331.89|13452.25|13332.25|13451.61|13331.61|10
1647283320000|2022-03-14 18:42:00|13451.9|13331.9|13453.87|13333.87|13453.87|13333.87|13451.69|13331.69|10
1647283330000|2022-03-14 18:42:10|13453.7|13333.7|13453.62|13333.62|13453.96|13333.96|13453.14|13333.14|10
1647283340000|2022-03-14 18:42:20|13453.84|13333.84|13452.82|13332.82|13454.16|13334.16|13452.82|13332.82|9
1647283350000|2022-03-14 18:42:30|13452.22|13332.22|13451.92|13331.92|13452.35|13332.35|13451.83|13331.83|8
1647283360000|2022-03-14 18:42:40|13452.13|13332.13|13453.49|13333.49|13453.49|13333.49|13452.13|13332.13|8
1647283370000|2022-03-14 18:42:50|13453.2|13333.2|13453.74|13333.74|13453.74|13333.74|13452.38|13332.38|10
1647283380000|2022-03-14 18:43:00|13454.16|13334.16|13453.26|13333.26|13454.58|13334.58|13453.26|13333.26|10
1647283390000|2022-03-14 18:43:10|13453.56|13333.56|13453.89|13333.89|13453.89|13333.89|13453.36|13333.36|7
1647283400000|2022-03-14 18:43:20|13453.82|13333.82|13453.38|13333.38|13453.84|13333.84|13452.79|13332.79|9
1647283410000|2022-03-14 18:43:30|13453.6|13333.6|13454.18|13334.18|13454.46|13334.46|13453.6|13333.6|8
1647283420000|2022-03-14 18:43:40|13454.41|13334.41|13454.23|13334.23|13454.61|13334.61|13454.21|13334.21|8
1647283430000|2022-03-14 18:43:50|13454.04|13334.04|13454.34|13334.34|13454.42|13334.42|13454.04|13334.04|8
1647283440000|2022-03-14 18:44:00|13454.35|13334.35|13452.03|13332.03|13454.35|13334.35|13452.03|13332.03|8
1647283450000|2022-03-14 18:44:10|13451.42|13331.42|13450.61|13330.61|13451.42|13331.42|13450.2|13330.2|10
1647283460000|2022-03-14 18:44:20|13450.73|13330.73|13448.15|13328.15|13450.73|13330.73|13448.15|13328.15|10
1647283470000|2022-03-14 18:44:30|13448.49|13328.49|13448.5|13328.5|13449|13329|13448.28|13328.28|8
1647283480000|2022-03-14 18:44:40|13448.35|13328.35|13449.12|13329.12|13449.26|13329.26|13448.35|13328.35|10
1647283490000|2022-03-14 18:44:50|13449.11|13329.11|13451.01|13331.01|13451.01|13331.01|13449.11|13329.11|10
1647283500000|2022-03-14 18:45:00|13451|13331|13450.24|13330.24|13451|13331|13449.39|13329.39|10
1647283510000|2022-03-14 18:45:10|13450.44|13330.44|13451.92|13331.92|13452.03|13332.03|13450.44|13330.44|10
1647283520000|2022-03-14 18:45:20|13451.89|13331.89|13451.23|13331.23|13451.89|13331.89|13451.11|13331.11|9
1647283530000|2022-03-14 18:45:30|13451.2|13331.2|13448.61|13328.61|13451.2|13331.2|13448.61|13328.61|9
1647283540000|2022-03-14 18:45:40|13448.69|13328.69|13447.14|13327.14|13448.69|13328.69|13447.14|13327.14|10
1647283550000|2022-03-14 18:45:50|13447.36|13327.36|13447.68|13327.68|13447.68|13327.68|13447.31|13327.31|9
1647283560000|2022-03-14 18:46:00|13447.63|13327.63|13448.52|13328.52|13448.52|13328.52|13447.63|13327.63|8
1647283570000|2022-03-14 18:46:10|13448.73|13328.73|13448.89|13328.89|13449.08|13329.08|13448.54|13328.54|10
1647283580000|2022-03-14 18:46:20|13449.18|13329.18|13449.9|13329.9|13449.92|13329.92|13448.97|13328.97|10
1647283590000|2022-03-14 18:46:30|13450.05|13330.05|13448.12|13328.12|13450.36|13330.36|13448.12|13328.12|10
1647283600000|2022-03-14 18:46:40|13448.15|13328.15|13449.37|13329.37|13449.37|13329.37|13447.89|13327.89|10
1647283610000|2022-03-14 18:46:50|13449.39|13329.39|13454.28|13334.28|13454.28|13334.28|13449.39|13329.39|8
1647283620000|2022-03-14 18:47:00|13454.87|13334.87|13458.25|13338.25|13458.25|13338.25|13454.87|13334.87|10
1647283630000|2022-03-14 18:47:10|13458.32|13338.32|13462.02|13342.02|13462.02|13342.02|13458.28|13338.28|10
1647283640000|2022-03-14 18:47:20|13462.09|13342.09|13462.34|13342.34|13462.4|13342.4|13462.09|13342.09|10
1647283650000|2022-03-14 18:47:30|13462.42|13342.42|13463.35|13343.35|13463.35|13343.35|13462.24|13342.24|10
1647283660000|2022-03-14 18:47:40|13463.47|13343.47|13463.73|13343.73|13463.82|13343.82|13463.08|13343.08|10
1647283670000|2022-03-14 18:47:50|13464.28|13344.28|13464.79|13344.79|13465.05|13345.05|13464.27|13344.27|10
1647283680000|2022-03-14 18:48:00|13464.77|13344.77|13465.29|13345.29|13466.14|13346.14|13464.77|13344.77|9
1647283690000|2022-03-14 18:48:10|13464.97|13344.97|13465.74|13345.74|13465.9|13345.9|13464.97|13344.97|10
1647283700000|2022-03-14 18:48:20|13466.76|13346.76|13467.18|13347.18|13467.3|13347.3|13466.76|13346.76|8
1647283710000|2022-03-14 18:48:30|13467.21|13347.21|13467.48|13347.48|13467.5|13347.5|13467.05|13347.05|8
1647283720000|2022-03-14 18:48:40|13467.46|13347.46|13466.87|13346.87|13467.46|13347.46|13466.86|13346.86|7
1647283730000|2022-03-14 18:48:50|13466.61|13346.61|13468.3|13348.3|13468.3|13348.3|13466.47|13346.47|10
1647283740000|2022-03-14 18:49:00|13467.84|13347.84|13469.74|13349.74|13469.74|13349.74|13467.77|13347.77|10
1647283750000|2022-03-14 18:49:10|13469.76|13349.76|13470.87|13350.87|13470.87|13350.87|13469.76|13349.76|10
1647283760000|2022-03-14 18:49:20|13471.02|13351.02|13470.38|13350.38|13471.3|13351.3|13470.31|13350.31|9
1647283770000|2022-03-14 18:49:30|13470.15|13350.15|13468.58|13348.58|13470.39|13350.39|13468.57|13348.57|10
1647283780000|2022-03-14 18:49:40|13468.41|13348.41|13467.23|13347.23|13468.41|13348.41|13467.13|13347.13|9
1647283790000|2022-03-14 18:49:50|13467.29|13347.29|13467.42|13347.42|13467.48|13347.48|13466.94|13346.94|10
1647283800000|2022-03-14 18:50:00|13467.45|13347.45|13468.77|13348.77|13468.99|13348.99|13467.29|13347.29|10
1647283810000|2022-03-14 18:50:10|13468.79|13348.79|13464.97|13344.97|13468.79|13348.79|13464.97|13344.97|10
1647283820000|2022-03-14 18:50:20|13463.59|13343.59|13459.87|13339.87|13463.59|13343.59|13459.53|13339.53|10
1647283830000|2022-03-14 18:50:30|13459.71|13339.71|13459.16|13339.16|13459.88|13339.88|13459.16|13339.16|10
1647283840000|2022-03-14 18:50:40|13458.15|13338.15|13457.27|13337.27|13458.29|13338.29|13457.27|13337.27|8
1647283850000|2022-03-14 18:50:50|13457.2|13337.2|13458.69|13338.69|13458.89|13338.89|13457.2|13337.2|9
1647283860000|2022-03-14 18:51:00|13459.15|13339.15|13462.39|13342.39|13462.39|13342.39|13459.15|13339.15|9
1647283870000|2022-03-14 18:51:10|13462.72|13342.72|13462.42|13342.42|13462.96|13342.96|13462.25|13342.25|10
1647283880000|2022-03-14 18:51:20|13462.46|13342.46|13463.36|13343.36|13463.36|13343.36|13462.42|13342.42|9
1647283890000|2022-03-14 18:51:30|13463.41|13343.41|13465.11|13345.11|13465.11|13345.11|13463.33|13343.33|10
1647283900000|2022-03-14 18:51:40|13465.1|13345.1|13463.72|13343.72|13465.1|13345.1|13463.71|13343.71|9
1647283910000|2022-03-14 18:51:50|13463.66|13343.66|13460.82|13340.82|13463.66|13343.66|13460.82|13340.82|10
1647283920000|2022-03-14 18:52:00|13460.4|13340.4|13460.69|13340.69|13461.04|13341.04|13460.4|13340.4|10
1647283930000|2022-03-14 18:52:10|13460.72|13340.72|13461.05|13341.05|13461.05|13341.05|13460.57|13340.57|10
1647283940000|2022-03-14 18:52:20|13461.15|13341.15|13460.94|13340.94|13461.15|13341.15|13460.84|13340.84|10
1647283950000|2022-03-14 18:52:30|13460.98|13340.98|13462.62|13342.62|13462.79|13342.79|13460.98|13340.98|9
1647283960000|2022-03-14 18:52:40|13463|13343|13463.41|13343.41|13463.71|13343.71|13460.23|13340.23|9
1647283970000|2022-03-14 18:52:50|13463.33|13343.33|13468.63|13348.63|13468.63|13348.63|13463.33|13343.33|10
1647283980000|2022-03-14 18:53:00|13469.25|13349.25|13474.7|13354.7|13474.7|13354.7|13469.25|13349.25|10
1647283990000|2022-03-14 18:53:10|13474.8|13354.8|13474.42|13354.42|13475.53|13355.53|13474.42|13354.42|9
1647284000000|2022-03-14 18:53:20|13474.1|13354.1|13476.99|13356.99|13476.99|13356.99|13474.07|13354.07|9
1647284010000|2022-03-14 18:53:30|13476.97|13356.97|13475.77|13355.77|13477.52|13357.52|13475.77|13355.77|10
1647284020000|2022-03-14 18:53:40|13475.96|13355.96|13475.34|13355.34|13476.12|13356.12|13475.34|13355.34|9
1647284030000|2022-03-14 18:53:50|13475.6|13355.6|13475.93|13355.93|13476.08|13356.08|13475.26|13355.26|8
1647284040000|2022-03-14 18:54:00|13475.81|13355.81|13476.37|13356.37|13476.37|13356.37|13475.59|13355.59|9
1647284050000|2022-03-14 18:54:10|13476.11|13356.11|13476.8|13356.8|13476.8|13356.8|13475.97|13355.97|10
1647284060000|2022-03-14 18:54:20|13476.68|13356.68|13477.23|13357.23|13477.58|13357.58|13476.45|13356.45|10
1647284070000|2022-03-14 18:54:30|13477.29|13357.29|13476.64|13356.64|13477.34|13357.34|13476.42|13356.42|9
1647284080000|2022-03-14 18:54:40|13476.62|13356.62|13476.57|13356.57|13476.79|13356.79|13476.44|13356.44|9
1647284090000|2022-03-14 18:54:50|13476.78|13356.78|13477.19|13357.19|13477.24|13357.24|13476.62|13356.62|9
1647284100000|2022-03-14 18:55:00|13477.2|13357.2|13479.34|13359.34|13479.34|13359.34|13476.89|13356.89|10
1647284110000|2022-03-14 18:55:10|13479.9|13359.9|13483.64|13363.64|13483.64|13363.64|13479.9|13359.9|10
1647284120000|2022-03-14 18:55:20|13483.86|13363.86|13484.69|13364.69|13485.32|13365.32|13483.86|13363.86|9
1647284130000|2022-03-14 18:55:30|13487.27|13367.27|13502.48|13382.48|13502.48|13382.48|13487.14|13367.14|10
1647284140000|2022-03-14 18:55:40|13502.51|13382.51|13508.06|13388.06|13508.06|13388.06|13502.51|13382.51|8
1647284150000|2022-03-14 18:55:50|13508.16|13388.16|13507.42|13387.42|13508.44|13388.44|13507.42|13387.42|10
1647284160000|2022-03-14 18:56:00|13507.59|13387.59|13506.94|13386.94|13507.8|13387.8|13506.53|13386.53|10
1647284170000|2022-03-14 18:56:10|13506.79|13386.79|13506.93|13386.93|13507.17|13387.17|13506.5|13386.5|10
1647284180000|2022-03-14 18:56:20|13506.74|13386.74|13505.57|13385.57|13506.8|13386.8|13505.57|13385.57|10
1647284190000|2022-03-14 18:56:30|13505.26|13385.26|13506.43|13386.43|13506.7|13386.7|13505.2|13385.2|8
1647284200000|2022-03-14 18:56:40|13507.31|13387.31|13507.03|13387.03|13507.44|13387.44|13507.03|13387.03|8
1647284210000|2022-03-14 18:56:50|13506.5|13386.5|13504.93|13384.93|13506.5|13386.5|13504.93|13384.93|10
1647284220000|2022-03-14 18:57:00|13504.53|13384.53|13502.96|13382.96|13504.53|13384.53|13502.96|13382.96|10
1647284230000|2022-03-14 18:57:10|13502.58|13382.58|13502.31|13382.31|13503.02|13383.02|13502.31|13382.31|10
1647284240000|2022-03-14 18:57:20|13502.36|13382.36|13502.53|13382.53|13502.62|13382.62|13501.97|13381.97|7
1647284250000|2022-03-14 18:57:30|13502.44|13382.44|13502.49|13382.49|13502.49|13382.49|13501.48|13381.48|8
1647284260000|2022-03-14 18:57:40|13502.53|13382.53|13504.19|13384.19|13504.19|13384.19|13502.53|13382.53|10
1647284270000|2022-03-14 18:57:50|13504.06|13384.06|13501.76|13381.76|13504.15|13384.15|13501.76|13381.76|10
1647284280000|2022-03-14 18:58:00|13501.66|13381.66|13500.74|13380.74|13501.66|13381.66|13500.72|13380.72|9
1647284290000|2022-03-14 18:58:10|13500.81|13380.81|13500.08|13380.08|13500.81|13380.81|13499.79|13379.79|10
1647284300000|2022-03-14 18:58:20|13499.72|13379.72|13497.5|13377.5|13499.81|13379.81|13497.5|13377.5|10
1647284310000|2022-03-14 18:58:30|13496.39|13376.39|13492.45|13372.45|13496.39|13376.39|13492.21|13372.21|10
1647284320000|2022-03-14 18:58:40|13492.63|13372.63|13492.22|13372.22|13492.63|13372.63|13492.07|13372.07|10
1647284330000|2022-03-14 18:58:50|13492.21|13372.21|13491.03|13371.03|13492.22|13372.22|13490.73|13370.73|10
1647284340000|2022-03-14 18:59:00|13491.04|13371.04|13490.22|13370.22|13491.04|13371.04|13489.33|13369.33|9
1647284350000|2022-03-14 18:59:10|13489.98|13369.98|13492.54|13372.54|13492.84|13372.84|13489.53|13369.53|10
1647284360000|2022-03-14 18:59:20|13494.27|13374.27|13498.89|13378.89|13498.89|13378.89|13494.27|13374.27|10
1647284370000|2022-03-14 18:59:30|13499.2|13379.2|13500.26|13380.26|13500.26|13380.26|13499.07|13379.07|10
1647284380000|2022-03-14 18:59:40|13500.05|13380.05|13499.84|13379.84|13500.56|13380.56|13499.84|13379.84|9
1647284390000|2022-03-14 18:59:50|13499.8|13379.8|13496.34|13376.34|13499.93|13379.93|13496.34|13376.34|10
1647284400000|2022-03-14 19:00:00|13496.04|13376.04|13493.8|13373.8|13496.04|13376.04|13493.8|13373.8|10
1647284410000|2022-03-14 19:00:10|13493.99|13373.99|13496.88|13376.88|13496.88|13376.88|13493.49|13373.49|10
1647284420000|2022-03-14 19:00:20|13496.55|13376.55|13497.99|13377.99|13498.31|13378.31|13496.55|13376.55|10
1647284430000|2022-03-14 19:00:30|13498.19|13378.19|13501.1|13381.1|13502.36|13382.36|13497.89|13377.89|9
1647284440000|2022-03-14 19:00:40|13501.22|13381.22|13500.58|13380.58|13501.33|13381.33|13500.58|13380.58|10
1647284450000|2022-03-14 19:00:50|13500.54|13380.54|13499.57|13379.57|13500.54|13380.54|13499.57|13379.57|10
1647284460000|2022-03-14 19:01:00|13499.59|13379.59|13498.58|13378.58|13499.62|13379.62|13498.3|13378.3|10
1647284470000|2022-03-14 19:01:10|13498.08|13378.08|13498.88|13378.88|13498.88|13378.88|13497.62|13377.62|10
1647284480000|2022-03-14 19:01:20|13499.2|13379.2|13500.28|13380.28|13500.28|13380.28|13499.2|13379.2|9
1647284490000|2022-03-14 19:01:30|13500.35|13380.35|13499.64|13379.64|13500.55|13380.55|13499.64|13379.64|7
1647284500000|2022-03-14 19:01:40|13499.76|13379.76|13500.41|13380.41|13500.58|13380.58|13499.42|13379.42|10
1647284510000|2022-03-14 19:01:50|13500.51|13380.51|13502.89|13382.89|13503.05|13383.05|13500.43|13380.43|10
1647284520000|2022-03-14 19:02:00|13502.72|13382.72|13504.22|13384.22|13504.22|13384.22|13502.01|13382.01|10
1647284530000|2022-03-14 19:02:10|13504.35|13384.35|13506.46|13386.46|13506.46|13386.46|13504.19|13384.19|9
1647284540000|2022-03-14 19:02:20|13506.74|13386.74|13511.96|13391.96|13512.19|13392.19|13506.5|13386.5|9
1647284550000|2022-03-14 19:02:30|13512.42|13392.42|13512.78|13392.78|13513.05|13393.05|13512.42|13392.42|10
1647284560000|2022-03-14 19:02:40|13512.7|13392.7|13514.13|13394.13|13514.15|13394.15|13512.7|13392.7|10
1647284570000|2022-03-14 19:02:50|13514.19|13394.19|13514.07|13394.07|13514.55|13394.55|13513.66|13393.66|10
1647284580000|2022-03-14 19:03:00|13514.33|13394.33|13514.72|13394.72|13515.15|13395.15|13514.33|13394.33|10
1647284590000|2022-03-14 19:03:10|13514.74|13394.74|13515.08|13395.08|13515.53|13395.53|13514.57|13394.57|10
1647284600000|2022-03-14 19:03:20|13515.21|13395.21|13516.06|13396.06|13516.06|13396.06|13515.08|13395.08|9
1647284610000|2022-03-14 19:03:30|13516.1|13396.1|13516.27|13396.27|13516.67|13396.67|13515.93|13395.93|9
1647284620000|2022-03-14 19:03:40|13514.91|13394.91|13514.84|13394.84|13515.32|13395.32|13514.03|13394.03|9
1647284630000|2022-03-14 19:03:50|13514.98|13394.98|13513.17|13393.17|13515.45|13395.45|13513.17|13393.17|10
1647284640000|2022-03-14 19:04:00|13512.45|13392.45|13511.28|13391.28|13512.6|13392.6|13510.9|13390.9|9
1647284650000|2022-03-14 19:04:10|13511.29|13391.29|13513.34|13393.34|13513.34|13393.34|13511.15|13391.15|9
1647284660000|2022-03-14 19:04:20|13513.54|13393.54|13514.09|13394.09|13514.28|13394.28|13513.21|13393.21|10
1647284670000|2022-03-14 19:04:30|13514.15|13394.15|13514.65|13394.65|13514.65|13394.65|13513.12|13393.12|10
1647284680000|2022-03-14 19:04:40|13514.96|13394.96|13514.89|13394.89|13515.4|13395.4|13514.88|13394.88|10
1647284690000|2022-03-14 19:04:50|13514.81|13394.81|13515.84|13395.84|13515.93|13395.93|13514.8|13394.8|9
1647284700000|2022-03-14 19:05:00|13515.85|13395.85|13510.84|13390.84|13515.85|13395.85|13510.84|13390.84|10
1647284710000|2022-03-14 19:05:10|13510.18|13390.18|13505.76|13385.76|13510.23|13390.23|13505.7|13385.7|10
1647284720000|2022-03-14 19:05:20|13505.81|13385.81|13507.7|13387.7|13508.04|13388.04|13505.81|13385.81|10
1647284730000|2022-03-14 19:05:30|13508.03|13388.03|13506.86|13386.86|13508.38|13388.38|13506.86|13386.86|9
1647284740000|2022-03-14 19:05:40|13506.8|13386.8|13506.14|13386.14|13506.84|13386.84|13506.01|13386.01|10
1647284750000|2022-03-14 19:05:50|13506.13|13386.13|13507.65|13387.65|13507.65|13387.65|13506.13|13386.13|10
1647284760000|2022-03-14 19:06:00|13507.58|13387.58|13508.1|13388.1|13508.86|13388.86|13507.35|13387.35|10
1647284770000|2022-03-14 19:06:10|13507.74|13387.74|13506.42|13386.42|13507.74|13387.74|13506.41|13386.41|10
1647284780000|2022-03-14 19:06:20|13506.33|13386.33|13505.65|13385.65|13506.61|13386.61|13505.65|13385.65|10
1647284790000|2022-03-14 19:06:30|13505.45|13385.45|13504.5|13384.5|13505.54|13385.54|13504.1|13384.1|10
1647284800000|2022-03-14 19:06:40|13504.55|13384.55|13505.02|13385.02|13505.19|13385.19|13504.48|13384.48|10
1647284810000|2022-03-14 19:06:50|13505.04|13385.04|13504.64|13384.64|13505.1|13385.1|13504.39|13384.39|7
1647284820000|2022-03-14 19:07:00|13504.55|13384.55|13503.61|13383.61|13504.55|13384.55|13503.47|13383.47|9
1647284830000|2022-03-14 19:07:10|13503.5|13383.5|13502.83|13382.83|13503.5|13383.5|13502.55|13382.55|9
1647284840000|2022-03-14 19:07:20|13502.52|13382.52|13502.22|13382.22|13502.77|13382.77|13502.22|13382.22|10
1647284850000|2022-03-14 19:07:30|13502.27|13382.27|13502.53|13382.53|13502.84|13382.84|13502.27|13382.27|9
1647284860000|2022-03-14 19:07:40|13501.59|13381.59|13499.56|13379.56|13501.59|13381.59|13499.56|13379.56|9
1647284870000|2022-03-14 19:07:50|13498.54|13378.54|13497.13|13377.13|13498.78|13378.78|13497.13|13377.13|10
1647284880000|2022-03-14 19:08:00|13496.22|13376.22|13490.05|13370.05|13496.22|13376.22|13490.05|13370.05|10
1647284890000|2022-03-14 19:08:10|13489.61|13369.61|13487.12|13367.12|13489.61|13369.61|13487.12|13367.12|10
1647284900000|2022-03-14 19:08:20|13487.6|13367.6|13485.97|13365.97|13487.6|13367.6|13485.68|13365.68|10
1647284910000|2022-03-14 19:08:30|13485.8|13365.8|13486.99|13366.99|13487.12|13367.12|13485.75|13365.75|10
1647284920000|2022-03-14 19:08:40|13487.03|13367.03|13487.22|13367.22|13487.22|13367.22|13486.53|13366.53|10
1647284930000|2022-03-14 19:08:50|13486.35|13366.35|13486.15|13366.15|13487.38|13367.38|13486.15|13366.15|8
1647284940000|2022-03-14 19:09:00|13485.43|13365.43|13483.27|13363.27|13485.43|13365.43|13483.27|13363.27|9
1647284950000|2022-03-14 19:09:10|13482.12|13362.12|13479.84|13359.84|13482.12|13362.12|13479.46|13359.46|9
1647284960000|2022-03-14 19:09:20|13481.41|13361.41|13482.63|13362.63|13482.63|13362.63|13480.39|13360.39|10
1647284970000|2022-03-14 19:09:30|13482.81|13362.81|13482.22|13362.22|13483.1|13363.1|13482.22|13362.22|8
1647284980000|2022-03-14 19:09:40|13482.28|13362.28|13480.25|13360.25|13482.28|13362.28|13480.25|13360.25|10
1647284990000|2022-03-14 19:09:50|13480.53|13360.53|13480.58|13360.58|13481.04|13361.04|13480.53|13360.53|10
1647285000000|2022-03-14 19:10:00|13480.9|13360.9|13479.6|13359.6|13480.9|13360.9|13479.6|13359.6|10
1647285010000|2022-03-14 19:10:10|13479.61|13359.61|13476.6|13356.6|13479.61|13359.61|13476.6|13356.6|9
1647285020000|2022-03-14 19:10:20|13476.1|13356.1|13478.68|13358.68|13478.77|13358.77|13476.09|13356.09|9
1647285030000|2022-03-14 19:10:30|13479.49|13359.49|13482.16|13362.16|13482.16|13362.16|13479.29|13359.29|10
1647285040000|2022-03-14 19:10:40|13482.12|13362.12|13481.92|13361.92|13482.68|13362.68|13481.9|13361.9|10
1647285050000|2022-03-14 19:10:50|13482.01|13362.01|13482.87|13362.87|13483.56|13363.56|13481.88|13361.88|8
1647285060000|2022-03-14 19:11:00|13482.91|13362.91|13484.37|13364.37|13484.65|13364.65|13482.74|13362.74|9
1647285070000|2022-03-14 19:11:10|13484.12|13364.12|13482.7|13362.7|13484.12|13364.12|13482.7|13362.7|10
1647285080000|2022-03-14 19:11:20|13482.65|13362.65|13484.43|13364.43|13484.43|13364.43|13482.65|13362.65|9
1647285090000|2022-03-14 19:11:30|13484.51|13364.51|13484.47|13364.47|13484.66|13364.66|13484.38|13364.38|9
1647285100000|2022-03-14 19:11:40|13484.4|13364.4|13483.84|13363.84|13484.41|13364.41|13483.84|13363.84|9
1647285110000|2022-03-14 19:11:50|13483.99|13363.99|13485.72|13365.72|13485.72|13365.72|13483.99|13363.99|10
1647285120000|2022-03-14 19:12:00|13485.81|13365.81|13486.18|13366.18|13486.18|13366.18|13485.81|13365.81|8
1647285130000|2022-03-14 19:12:10|13485.82|13365.82|13486.76|13366.76|13486.76|13366.76|13485.79|13365.79|8
1647285140000|2022-03-14 19:12:20|13486.78|13366.78|13487.66|13367.66|13487.66|13367.66|13486.78|13366.78|6
1647285150000|2022-03-14 19:12:30|13488.16|13368.16|13487.55|13367.55|13488.16|13368.16|13487.55|13367.55|8
1647285160000|2022-03-14 19:12:40|13488.08|13368.08|13487.77|13367.77|13488.08|13368.08|13487.1|13367.1|10
1647285170000|2022-03-14 19:12:50|13487.65|13367.65|13489.44|13369.44|13489.44|13369.44|13487.46|13367.46|10
1647285180000|2022-03-14 19:13:00|13489.49|13369.49|13488.11|13368.11|13489.49|13369.49|13487.92|13367.92|10
1647285190000|2022-03-14 19:13:10|13488.42|13368.42|13488.98|13368.98|13489.83|13369.83|13488.42|13368.42|10
1647285200000|2022-03-14 19:13:20|13489.69|13369.69|13490.98|13370.98|13490.98|13370.98|13489.51|13369.51|10
1647285210000|2022-03-14 19:13:30|13490.76|13370.76|13491.69|13371.69|13491.69|13371.69|13490.76|13370.76|9
1647285220000|2022-03-14 19:13:40|13491.91|13371.91|13491.64|13371.64|13492.64|13372.64|13491.44|13371.44|10
1647285230000|2022-03-14 19:13:50|13491.91|13371.91|13492.05|13372.05|13492.88|13372.88|13491.83|13371.83|8
1647285240000|2022-03-14 19:14:00|13491.87|13371.87|13491.57|13371.57|13492.25|13372.25|13491.57|13371.57|10
1647285250000|2022-03-14 19:14:10|13491.56|13371.56|13491.55|13371.55|13491.68|13371.68|13491.35|13371.35|10
1647285260000|2022-03-14 19:14:20|13491.52|13371.52|13492.1|13372.1|13492.17|13372.17|13491.17|13371.17|6
1647285270000|2022-03-14 19:14:30|13492|13372|13491.76|13371.76|13492|13372|13491.41|13371.41|10
1647285280000|2022-03-14 19:14:40|13491.85|13371.85|13491.93|13371.93|13493.28|13373.28|13491.84|13371.84|10
1647285290000|2022-03-14 19:14:50|13492.3|13372.3|13493.2|13373.2|13493.2|13373.2|13492.04|13372.04|10
1647285300000|2022-03-14 19:15:00|13493.1|13373.1|13494.5|13374.5|13494.61|13374.61|13492.58|13372.58|10
1647285310000|2022-03-14 19:15:10|13495.55|13375.55|13497.11|13377.11|13497.44|13377.44|13495.55|13375.55|10
1647285320000|2022-03-14 19:15:20|13496.85|13376.85|13493.75|13373.75|13496.85|13376.85|13493.75|13373.75|10
1647285330000|2022-03-14 19:15:30|13493.51|13373.51|13491.8|13371.8|13493.51|13373.51|13491.8|13371.8|9
1647285340000|2022-03-14 19:15:40|13491.93|13371.93|13492.82|13372.82|13492.82|13372.82|13491.93|13371.93|10
1647285350000|2022-03-14 19:15:50|13492.71|13372.71|13492.42|13372.42|13493.02|13373.02|13492.21|13372.21|10
1647285360000|2022-03-14 19:16:00|13492.22|13372.22|13491.31|13371.31|13492.58|13372.58|13491.31|13371.31|10
1647285370000|2022-03-14 19:16:10|13490.92|13370.92|13490.01|13370.01|13491.26|13371.26|13489.89|13369.89|10
1647285380000|2022-03-14 19:16:20|13489.98|13369.98|13491.7|13371.7|13491.7|13371.7|13489.98|13369.98|9
1647285390000|2022-03-14 19:16:30|13492.26|13372.26|13497.82|13377.82|13497.82|13377.82|13492.26|13372.26|10
1647285400000|2022-03-14 19:16:40|13497.65|13377.65|13496.98|13376.98|13497.87|13377.87|13496.76|13376.76|9
1647285410000|2022-03-14 19:16:50|13497.18|13377.18|13497.38|13377.38|13497.66|13377.66|13496.99|13376.99|8
1647285420000|2022-03-14 19:17:00|13497.51|13377.51|13499.1|13379.1|13499.28|13379.28|13497.51|13377.51|9
1647285430000|2022-03-14 19:17:10|13498.08|13378.08|13500.13|13380.13|13500.13|13380.13|13498.08|13378.08|10
1647285440000|2022-03-14 19:17:20|13500.66|13380.66|13499.55|13379.55|13500.66|13380.66|13498.66|13378.66|10
1647285450000|2022-03-14 19:17:30|13499.58|13379.58|13501.6|13381.6|13501.6|13381.6|13499.35|13379.35|9
1647285460000|2022-03-14 19:17:40|13502.02|13382.02|13506.54|13386.54|13506.97|13386.97|13502.02|13382.02|10
1647285470000|2022-03-14 19:17:50|13507.33|13387.33|13516.01|13396.01|13516.01|13396.01|13506.5|13386.5|10
1647285480000|2022-03-14 19:18:00|13516.17|13396.17|13511.77|13391.77|13516.7|13396.7|13511.77|13391.77|10
1647285490000|2022-03-14 19:18:10|13511.95|13391.95|13509.29|13389.29|13512.01|13392.01|13509.29|13389.29|10
1647285500000|2022-03-14 19:18:20|13508.99|13388.99|13508.89|13388.89|13509.27|13389.27|13508.14|13388.14|10
1647285510000|2022-03-14 19:18:30|13508.41|13388.41|13504.75|13384.75|13508.52|13388.52|13504.75|13384.75|10
1647285520000|2022-03-14 19:18:40|13504.76|13384.76|13501.69|13381.69|13505.05|13385.05|13501.69|13381.69|10
1647285530000|2022-03-14 19:18:50|13501.9|13381.9|13503.45|13383.45|13503.67|13383.67|13501.9|13381.9|10
1647285540000|2022-03-14 19:19:00|13503.4|13383.4|13502.45|13382.45|13503.4|13383.4|13502.45|13382.45|8
1647285550000|2022-03-14 19:19:10|13502.52|13382.52|13501.7|13381.7|13502.52|13382.52|13501.55|13381.55|9
1647285560000|2022-03-14 19:19:20|13501.73|13381.73|13500.79|13380.79|13502.22|13382.22|13500.79|13380.79|9
1647285570000|2022-03-14 19:19:30|13500.51|13380.51|13500.06|13380.06|13500.95|13380.95|13500.06|13380.06|8
1647285580000|2022-03-14 19:19:40|13500.08|13380.08|13499.4|13379.4|13500.12|13380.12|13498.85|13378.85|10
1647285590000|2022-03-14 19:19:50|13499.49|13379.49|13499.79|13379.79|13500.3|13380.3|13499.35|13379.35|10
1647285600000|2022-03-14 19:20:00|13500.17|13380.17|13498.02|13378.02|13500.17|13380.17|13498.02|13378.02|9
1647285610000|2022-03-14 19:20:10|13497.81|13377.81|13496.48|13376.48|13497.81|13377.81|13496.48|13376.48|10
1647285620000|2022-03-14 19:20:20|13496.3|13376.3|13495.71|13375.71|13496.3|13376.3|13495.36|13375.36|10
1647285630000|2022-03-14 19:20:30|13495.88|13375.88|13497.39|13377.39|13497.39|13377.39|13495.88|13375.88|10
1647285640000|2022-03-14 19:20:40|13497.48|13377.48|13501.65|13381.65|13501.65|13381.65|13497.48|13377.48|10
1647285650000|2022-03-14 19:20:50|13502.14|13382.14|13504.04|13384.04|13504.04|13384.04|13502.14|13382.14|10
1647285660000|2022-03-14 19:21:00|13505.12|13385.12|13505.57|13385.57|13505.57|13385.57|13504.3|13384.3|10
1647285670000|2022-03-14 19:21:10|13505.46|13385.46|13505.88|13385.88|13506|13386|13505.07|13385.07|10
1647285680000|2022-03-14 19:21:20|13506.03|13386.03|13504.72|13384.72|13506.03|13386.03|13504.64|13384.64|10
1647285690000|2022-03-14 19:21:30|13505.05|13385.05|13503.82|13383.82|13505.09|13385.09|13503.82|13383.82|9
1647285700000|2022-03-14 19:21:40|13503.64|13383.64|13502.98|13382.98|13503.73|13383.73|13502.82|13382.82|8
1647285710000|2022-03-14 19:21:50|13502.63|13382.63|13502.26|13382.26|13503.12|13383.12|13502.22|13382.22|9
1647285720000|2022-03-14 19:22:00|13502.25|13382.25|13501.61|13381.61|13502.48|13382.48|13501.61|13381.61|10
1647285730000|2022-03-14 19:22:10|13502.08|13382.08|13501.77|13381.77|13502.5|13382.5|13500.86|13380.86|10
1647285740000|2022-03-14 19:22:20|13501.74|13381.74|13501.76|13381.76|13502.2|13382.2|13501.74|13381.74|8
1647285750000|2022-03-14 19:22:30|13501.78|13381.78|13501.41|13381.41|13503.01|13383.01|13501.41|13381.41|10
1647285760000|2022-03-14 19:22:40|13501.51|13381.51|13500.61|13380.61|13501.78|13381.78|13500.47|13380.47|10
1647285770000|2022-03-14 19:22:50|13500.64|13380.64|13502.26|13382.26|13502.26|13382.26|13500.64|13380.64|8
1647285780000|2022-03-14 19:23:00|13502.28|13382.28|13502.13|13382.13|13502.58|13382.58|13501.96|13381.96|7
1647285790000|2022-03-14 19:23:10|13502.23|13382.23|13500.76|13380.76|13502.58|13382.58|13500.76|13380.76|10
1647285800000|2022-03-14 19:23:20|13500.73|13380.73|13501.71|13381.71|13501.71|13381.71|13500.58|13380.58|10
1647285810000|2022-03-14 19:23:30|13501.68|13381.68|13501.46|13381.46|13501.77|13381.77|13501.46|13381.46|9
1647285820000|2022-03-14 19:23:40|13501.33|13381.33|13502.79|13382.79|13502.79|13382.79|13501.33|13381.33|8
1647285830000|2022-03-14 19:23:50|13502.72|13382.72|13504.66|13384.66|13504.66|13384.66|13502.69|13382.69|8
1647285840000|2022-03-14 19:24:00|13504.61|13384.61|13504.56|13384.56|13504.66|13384.66|13503.85|13383.85|10
1647285850000|2022-03-14 19:24:10|13504.36|13384.36|13503.86|13383.86|13505.04|13385.04|13503.86|13383.86|10
1647285860000|2022-03-14 19:24:20|13503.78|13383.78|13503.61|13383.61|13503.88|13383.88|13503.52|13383.52|9
1647285870000|2022-03-14 19:24:30|13503.8|13383.8|13502.87|13382.87|13503.82|13383.82|13502.62|13382.62|10
1647285880000|2022-03-14 19:24:40|13502.73|13382.73|13505.41|13385.41|13505.41|13385.41|13502.73|13382.73|10
1647285890000|2022-03-14 19:24:50|13505.7|13385.7|13506.26|13386.26|13506.44|13386.44|13505.55|13385.55|10
1647285900000|2022-03-14 19:25:00|13506.27|13386.27|13505.67|13385.67|13506.27|13386.27|13505.67|13385.67|8
1647285910000|2022-03-14 19:25:10|13504.33|13384.33|13505.69|13385.69|13505.69|13385.69|13504.33|13384.33|9
1647285920000|2022-03-14 19:25:20|13505.39|13385.39|13504.96|13384.96|13505.92|13385.92|13504.96|13384.96|10
1647285930000|2022-03-14 19:25:30|13504.85|13384.85|13504.73|13384.73|13505.04|13385.04|13504.58|13384.58|9
1647285940000|2022-03-14 19:25:40|13504.79|13384.79|13505.18|13385.18|13505.38|13385.38|13504.75|13384.75|9
1647285950000|2022-03-14 19:25:50|13505.19|13385.19|13506.04|13386.04|13506.98|13386.98|13505.13|13385.13|9
1647285960000|2022-03-14 19:26:00|13506.15|13386.15|13505.49|13385.49|13506.19|13386.19|13505.23|13385.23|10
1647285970000|2022-03-14 19:26:10|13505.45|13385.45|13504.47|13384.47|13505.55|13385.55|13504.18|13384.18|9
1647285980000|2022-03-14 19:26:20|13504.5|13384.5|13505.13|13385.13|13505.14|13385.14|13504.13|13384.13|8
1647285990000|2022-03-14 19:26:30|13505.54|13385.54|13504.99|13384.99|13505.6|13385.6|13504.99|13384.99|9
1647286000000|2022-03-14 19:26:40|13504.66|13384.66|13504.93|13384.93|13505.47|13385.47|13504.66|13384.66|9
1647286010000|2022-03-14 19:26:50|13504.44|13384.44|13504.26|13384.26|13504.61|13384.61|13504.26|13384.26|10
1647286020000|2022-03-14 19:27:00|13504.44|13384.44|13505.05|13385.05|13505.15|13385.15|13504.44|13384.44|10
1647286030000|2022-03-14 19:27:10|13505.1|13385.1|13504.91|13384.91|13505.16|13385.16|13504.74|13384.74|8
1647286040000|2022-03-14 19:27:20|13505.04|13385.04|13504.71|13384.71|13505.18|13385.18|13504.67|13384.67|9
1647286050000|2022-03-14 19:27:30|13504.54|13384.54|13504.7|13384.7|13504.7|13384.7|13503.81|13383.81|10
1647286060000|2022-03-14 19:27:40|13505.29|13385.29|13506.94|13386.94|13506.94|13386.94|13505.17|13385.17|10
1647286070000|2022-03-14 19:27:50|13506.93|13386.93|13506.35|13386.35|13507.28|13387.28|13506.35|13386.35|9
1647286080000|2022-03-14 19:28:00|13506.01|13386.01|13504.5|13384.5|13506.05|13386.05|13504.5|13384.5|10
1647286090000|2022-03-14 19:28:10|13504.33|13384.33|13504.42|13384.42|13504.42|13384.42|13503.33|13383.33|10
1647286100000|2022-03-14 19:28:20|13504.48|13384.48|13506.16|13386.16|13506.16|13386.16|13504.48|13384.48|8
1647286110000|2022-03-14 19:28:30|13506.29|13386.29|13506.51|13386.51|13506.56|13386.56|13506.11|13386.11|9
1647286120000|2022-03-14 19:28:40|13506.46|13386.46|13506.61|13386.61|13506.61|13386.61|13506.25|13386.25|9
1647286130000|2022-03-14 19:28:50|13506.88|13386.88|13507.32|13387.32|13507.36|13387.36|13506.77|13386.77|10
1647286140000|2022-03-14 19:29:00|13507.5|13387.5|13507.19|13387.19|13507.5|13387.5|13507.03|13387.03|8
1647286150000|2022-03-14 19:29:10|13507.29|13387.29|13506.88|13386.88|13507.29|13387.29|13506.33|13386.33|9
1647286160000|2022-03-14 19:29:20|13507.11|13387.11|13507.44|13387.44|13507.64|13387.64|13507.09|13387.09|9
1647286170000|2022-03-14 19:29:30|13507.37|13387.37|13506.96|13386.96|13507.49|13387.49|13506.71|13386.71|9
1647286180000|2022-03-14 19:29:40|13506.97|13386.97|13506.83|13386.83|13507.22|13387.22|13506.51|13386.51|8
1647286190000|2022-03-14 19:29:50|13506.76|13386.76|13507.23|13387.23|13507.51|13387.51|13506.76|13386.76|8
1647286200000|2022-03-14 19:30:00|13507.03|13387.03|13504.1|13384.1|13507.06|13387.06|13504.1|13384.1|10
1647286210000|2022-03-14 19:30:10|13503.14|13383.14|13503.72|13383.72|13503.72|13383.72|13503.14|13383.14|9
1647286220000|2022-03-14 19:30:20|13503.79|13383.79|13502.16|13382.16|13503.79|13383.79|13502.02|13382.02|9
1647286230000|2022-03-14 19:30:30|13502.05|13382.05|13501.44|13381.44|13502.27|13382.27|13501.43|13381.43|9
1647286240000|2022-03-14 19:30:40|13501.54|13381.54|13502.26|13382.26|13502.49|13382.49|13501.54|13381.54|8
1647286250000|2022-03-14 19:30:50|13502.29|13382.29|13502.96|13382.96|13503.27|13383.27|13502.29|13382.29|8
1647286260000|2022-03-14 19:31:00|13503.12|13383.12|13501.87|13381.87|13503.12|13383.12|13501.87|13381.87|10
1647286270000|2022-03-14 19:31:10|13501.66|13381.66|13501.37|13381.37|13501.66|13381.66|13501.01|13381.01|10
1647286280000|2022-03-14 19:31:20|13501.38|13381.38|13500.17|13380.17|13501.38|13381.38|13500.17|13380.17|10
1647286290000|2022-03-14 19:31:30|13499.95|13379.95|13492.76|13372.76|13499.95|13379.95|13492.76|13372.76|10
1647286300000|2022-03-14 19:31:40|13492.73|13372.73|13492.08|13372.08|13492.97|13372.97|13492.08|13372.08|10
1647286310000|2022-03-14 19:31:50|13492.35|13372.35|13491.83|13371.83|13492.42|13372.42|13491.74|13371.74|10
1647286320000|2022-03-14 19:32:00|13491.6|13371.6|13489.73|13369.73|13491.62|13371.62|13489.73|13369.73|10
1647286330000|2022-03-14 19:32:10|13488.9|13368.9|13487.79|13367.79|13489.05|13369.05|13487.79|13367.79|10
1647286340000|2022-03-14 19:32:20|13487.65|13367.65|13487.69|13367.69|13488.27|13368.27|13487.51|13367.51|10
1647286350000|2022-03-14 19:32:30|13487.72|13367.72|13487.78|13367.78|13487.79|13367.79|13487.72|13367.72|7
1647286360000|2022-03-14 19:32:40|13488.21|13368.21|13488.62|13368.62|13488.62|13368.62|13487.95|13367.95|9
1647286370000|2022-03-14 19:32:50|13488.52|13368.52|13486.72|13366.72|13488.52|13368.52|13486.72|13366.72|10
1647286380000|2022-03-14 19:33:00|13486.65|13366.65|13485.43|13365.43|13486.65|13366.65|13485.43|13365.43|9
1647286390000|2022-03-14 19:33:10|13485.52|13365.52|13484.19|13364.19|13485.57|13365.57|13484.19|13364.19|9
1647286400000|2022-03-14 19:33:20|13484.22|13364.22|13481.48|13361.48|13484.22|13364.22|13481.45|13361.45|10
1647286410000|2022-03-14 19:33:30|13481.82|13361.82|13479.7|13359.7|13482.08|13362.08|13479.7|13359.7|9
1647286420000|2022-03-14 19:33:40|13479.39|13359.39|13475.99|13355.99|13479.44|13359.44|13475.99|13355.99|10
1647286430000|2022-03-14 19:33:50|13475.16|13355.16|13472.33|13352.33|13475.31|13355.31|13472.33|13352.33|10
1647286440000|2022-03-14 19:34:00|13472.11|13352.11|13471.09|13351.09|13472.27|13352.27|13470.99|13350.99|10
1647286450000|2022-03-14 19:34:10|13470.99|13350.99|13472.01|13352.01|13472.01|13352.01|13470.83|13350.83|9
1647286460000|2022-03-14 19:34:20|13472.2|13352.2|13472.3|13352.3|13472.4|13352.4|13472.14|13352.14|10
1647286470000|2022-03-14 19:34:30|13472.45|13352.45|13474.29|13354.29|13474.29|13354.29|13472.16|13352.16|9
1647286480000|2022-03-14 19:34:40|13474.05|13354.05|13476.05|13356.05|13476.05|13356.05|13474.05|13354.05|10
1647286490000|2022-03-14 19:34:50|13476.57|13356.57|13480.07|13360.07|13480.07|13360.07|13476.57|13356.57|10
1647286500000|2022-03-14 19:35:00|13480.14|13360.14|13480.59|13360.59|13480.59|13360.59|13479.76|13359.76|10
1647286510000|2022-03-14 19:35:10|13480.79|13360.79|13481.6|13361.6|13481.6|13361.6|13480.79|13360.79|8
1647286520000|2022-03-14 19:35:20|13481.69|13361.69|13480.31|13360.31|13481.83|13361.83|13480.31|13360.31|10
1647286530000|2022-03-14 19:35:30|13480.21|13360.21|13481.04|13361.04|13481.04|13361.04|13480.05|13360.05|10
1647286540000|2022-03-14 19:35:40|13481.01|13361.01|13483.19|13363.19|13483.19|13363.19|13481.01|13361.01|10
1647286550000|2022-03-14 19:35:50|13483.42|13363.42|13484.68|13364.68|13484.68|13364.68|13483.42|13363.42|9
1647286560000|2022-03-14 19:36:00|13484.76|13364.76|13484.64|13364.64|13485.12|13365.12|13484.64|13364.64|10
1647286570000|2022-03-14 19:36:10|13484.44|13364.44|13484.01|13364.01|13484.44|13364.44|13483.85|13363.85|9
1647286580000|2022-03-14 19:36:20|13484|13364|13484.15|13364.15|13484.27|13364.27|13483.84|13363.84|9
1647286590000|2022-03-14 19:36:30|13484.23|13364.23|13484.4|13364.4|13484.56|13364.56|13484.23|13364.23|9
1647286600000|2022-03-14 19:36:40|13484.74|13364.74|13484.09|13364.09|13484.81|13364.81|13483.96|13363.96|10
1647286610000|2022-03-14 19:36:50|13483.89|13363.89|13484.93|13364.93|13485.2|13365.2|13483.89|13363.89|10
1647286620000|2022-03-14 19:37:00|13484.65|13364.65|13484.96|13364.96|13485.36|13365.36|13484.65|13364.65|10
1647286630000|2022-03-14 19:37:10|13484.85|13364.85|13485.13|13365.13|13485.28|13365.28|13484.85|13364.85|9
1647286640000|2022-03-14 19:37:20|13484.82|13364.82|13484.19|13364.19|13485.47|13365.47|13484.19|13364.19|9
1647286650000|2022-03-14 19:37:30|13483.87|13363.87|13482.11|13362.11|13484.05|13364.05|13482.08|13362.08|10
1647286660000|2022-03-14 19:37:40|13482.28|13362.28|13481.3|13361.3|13482.28|13362.28|13481.3|13361.3|10
1647286670000|2022-03-14 19:37:50|13481.47|13361.47|13480.66|13360.66|13481.67|13361.67|13480.66|13360.66|8
1647286680000|2022-03-14 19:38:00|13480.6|13360.6|13480.78|13360.78|13480.84|13360.84|13480.54|13360.54|7
1647286690000|2022-03-14 19:38:10|13480.59|13360.59|13480.21|13360.21|13480.72|13360.72|13479.83|13359.83|10
1647286700000|2022-03-14 19:38:20|13480.09|13360.09|13479.86|13359.86|13480.26|13360.26|13479.63|13359.63|10
1647286710000|2022-03-14 19:38:30|13479.73|13359.73|13478.89|13358.89|13479.73|13359.73|13478.73|13358.73|7
1647286720000|2022-03-14 19:38:40|13479|13359|13479.54|13359.54|13479.6|13359.6|13479|13359|7
1647286730000|2022-03-14 19:38:50|13479.9|13359.9|13480.2|13360.2|13480.24|13360.24|13479.9|13359.9|10
1647286740000|2022-03-14 19:39:00|13480.18|13360.18|13480.45|13360.45|13481.32|13361.32|13480.04|13360.04|10
1647286750000|2022-03-14 19:39:10|13480.7|13360.7|13480.53|13360.53|13480.7|13360.7|13480.41|13360.41|7
1647286760000|2022-03-14 19:39:20|13480.8|13360.8|13480.59|13360.59|13481.13|13361.13|13480.36|13360.36|9
1647286770000|2022-03-14 19:39:30|13479.72|13359.72|13483.21|13363.21|13483.21|13363.21|13479.72|13359.72|10
1647286780000|2022-03-14 19:39:40|13483.37|13363.37|13485.78|13365.78|13486.62|13366.62|13483.37|13363.37|9
1647286790000|2022-03-14 19:39:50|13488.38|13368.38|13492.42|13372.42|13492.42|13372.42|13488.37|13368.37|10
1647286800000|2022-03-14 19:40:00|13491.01|13371.01|13490.05|13370.05|13491.44|13371.44|13490.05|13370.05|9
1647286810000|2022-03-14 19:40:10|13489.97|13369.97|13492.01|13372.01|13492.01|13372.01|13489.97|13369.97|10
1647286820000|2022-03-14 19:40:20|13491.95|13371.95|13495.4|13375.4|13495.41|13375.41|13491.94|13371.94|10
1647286830000|2022-03-14 19:40:30|13496.01|13376.01|13500.73|13380.73|13500.73|13380.73|13496.01|13376.01|8
1647286840000|2022-03-14 19:40:40|13500.95|13380.95|13502.71|13382.71|13503.08|13383.08|13500.88|13380.88|10
1647286850000|2022-03-14 19:40:50|13502.4|13382.4|13503.35|13383.35|13504.11|13384.11|13502.4|13382.4|10
1647286860000|2022-03-14 19:41:00|13503.59|13383.59|13501.52|13381.52|13503.59|13383.59|13501.52|13381.52|10
1647286870000|2022-03-14 19:41:10|13500.09|13380.09|13496.3|13376.3|13500.09|13380.09|13496.3|13376.3|9
1647286880000|2022-03-14 19:41:20|13496.03|13376.03|13494.95|13374.95|13496.03|13376.03|13494.95|13374.95|10
1647286890000|2022-03-14 19:41:30|13495.04|13375.04|13496.86|13376.86|13496.93|13376.93|13494.4|13374.4|10
1647286900000|2022-03-14 19:41:40|13496.17|13376.17|13496.86|13376.86|13496.86|13376.86|13495.93|13375.93|10
1647286910000|2022-03-14 19:41:50|13497.14|13377.14|13497.13|13377.13|13497.15|13377.15|13495.59|13375.59|10
1647286920000|2022-03-14 19:42:00|13496.1|13376.1|13494.94|13374.94|13496.1|13376.1|13494.94|13374.94|9
1647286930000|2022-03-14 19:42:10|13495.05|13375.05|13494.62|13374.62|13495.45|13375.45|13494.62|13374.62|10
1647286940000|2022-03-14 19:42:20|13494.78|13374.78|13495.84|13375.84|13495.84|13375.84|13494.66|13374.66|10
1647286950000|2022-03-14 19:42:30|13495.85|13375.85|13496.94|13376.94|13497.06|13377.06|13495.85|13375.85|9
1647286960000|2022-03-14 19:42:40|13496.98|13376.98|13497.45|13377.45|13497.91|13377.91|13496.98|13376.98|9
1647286970000|2022-03-14 19:42:50|13497.61|13377.61|13499.02|13379.02|13499.63|13379.63|13497.61|13377.61|10
1647286980000|2022-03-14 19:43:00|13499.23|13379.23|13500.19|13380.19|13500.26|13380.26|13499.23|13379.23|10
1647286990000|2022-03-14 19:43:10|13499.98|13379.98|13499.43|13379.43|13500.77|13380.77|13499.43|13379.43|10
1647287000000|2022-03-14 19:43:20|13499.36|13379.36|13498.41|13378.41|13499.48|13379.48|13498.41|13378.41|9
1647287010000|2022-03-14 19:43:30|13498.18|13378.18|13498.68|13378.68|13498.74|13378.74|13498.18|13378.18|9
1647287020000|2022-03-14 19:43:40|13498.62|13378.62|13498.86|13378.86|13499.03|13379.03|13498.37|13378.37|10
1647287030000|2022-03-14 19:43:50|13498.91|13378.91|13498.28|13378.28|13499.52|13379.52|13498.21|13378.21|10
1647287040000|2022-03-14 19:44:00|13498.3|13378.3|13498.32|13378.32|13498.41|13378.41|13498.12|13378.12|8
1647287050000|2022-03-14 19:44:10|13498.49|13378.49|13499.58|13379.58|13499.58|13379.58|13498.49|13378.49|8
1647287060000|2022-03-14 19:44:20|13499.55|13379.55|13505.34|13385.34|13505.34|13385.34|13499.55|13379.55|10
1647287070000|2022-03-14 19:44:30|13505.64|13385.64|13514|13394|13514|13394|13505.64|13385.64|9
1647287080000|2022-03-14 19:44:40|13514.6|13394.6|13517.59|13397.59|13517.59|13397.59|13514.6|13394.6|10
1647287090000|2022-03-14 19:44:50|13519.37|13399.37|13522.55|13402.55|13522.55|13402.55|13519.37|13399.37|10
1647287100000|2022-03-14 19:45:00|13522.78|13402.78|13522.74|13402.74|13522.78|13402.78|13522.09|13402.09|10
1647287110000|2022-03-14 19:45:10|13522.73|13402.73|13527.59|13407.59|13527.59|13407.59|13522.73|13402.73|10
1647287120000|2022-03-14 19:45:20|13527.72|13407.72|13527.17|13407.17|13528.57|13408.57|13527.17|13407.17|9
1647287130000|2022-03-14 19:45:30|13527.64|13407.64|13527.86|13407.86|13528.29|13408.29|13527.64|13407.64|10
1647287140000|2022-03-14 19:45:40|13527.95|13407.95|13527.19|13407.19|13528.36|13408.36|13526.31|13406.31|10
1647287150000|2022-03-14 19:45:50|13527.09|13407.09|13524.77|13404.77|13527.09|13407.09|13524.77|13404.77|10
1647287160000|2022-03-14 19:46:00|13524.75|13404.75|13524.23|13404.23|13524.75|13404.75|13523.74|13403.74|10
1647287170000|2022-03-14 19:46:10|13523.99|13403.99|13522.75|13402.75|13524.53|13404.53|13522.75|13402.75|9
1647287180000|2022-03-14 19:46:20|13522.84|13402.84|13522.45|13402.45|13522.84|13402.84|13522.04|13402.04|10
1647287190000|2022-03-14 19:46:30|13522.02|13402.02|13522.4|13402.4|13522.4|13402.4|13521.74|13401.74|10
1647287200000|2022-03-14 19:46:40|13522.42|13402.42|13523.09|13403.09|13523.09|13403.09|13522.42|13402.42|8
1647287210000|2022-03-14 19:46:50|13523.03|13403.03|13523.38|13403.38|13523.38|13403.38|13522.72|13402.72|10
1647287220000|2022-03-14 19:47:00|13523.37|13403.37|13522.78|13402.78|13523.37|13403.37|13521.9|13401.9|10
1647287230000|2022-03-14 19:47:10|13522.92|13402.92|13523.53|13403.53|13523.53|13403.53|13522.74|13402.74|10
1647287240000|2022-03-14 19:47:20|13523.5|13403.5|13524.11|13404.11|13524.13|13404.13|13523.5|13403.5|7
1647287250000|2022-03-14 19:47:30|13523.94|13403.94|13526.21|13406.21|13526.21|13406.21|13523.94|13403.94|10
1647287260000|2022-03-14 19:47:40|13526.24|13406.24|13526.97|13406.97|13526.97|13406.97|13526.1|13406.1|10
1647287270000|2022-03-14 19:47:50|13527.13|13407.13|13529.63|13409.63|13529.63|13409.63|13527.13|13407.13|10
1647287280000|2022-03-14 19:48:00|13529.78|13409.78|13531.79|13411.79|13532.09|13412.09|13529.78|13409.78|9
1647287290000|2022-03-14 19:48:10|13531.75|13411.75|13533.91|13413.91|13533.91|13413.91|13531.75|13411.75|10
1647287300000|2022-03-14 19:48:20|13534.04|13414.04|13536.64|13416.64|13536.64|13416.64|13534.04|13414.04|9
1647287310000|2022-03-14 19:48:30|13536.9|13416.9|13538.32|13418.32|13538.47|13418.47|13536.9|13416.9|10
1647287320000|2022-03-14 19:48:40|13538.27|13418.27|13538.15|13418.15|13538.5|13418.5|13537.81|13417.81|9
1647287330000|2022-03-14 19:48:50|13538.44|13418.44|13539.21|13419.21|13539.21|13419.21|13538.16|13418.16|10
1647287340000|2022-03-14 19:49:00|13539.13|13419.13|13538.71|13418.71|13539.23|13419.23|13538.54|13418.54|10
1647287350000|2022-03-14 19:49:10|13538.58|13418.58|13540.19|13420.19|13540.19|13420.19|13538.58|13418.58|8
1647287360000|2022-03-14 19:49:20|13540.24|13420.24|13539.59|13419.59|13540.94|13420.94|13539.59|13419.59|9
1647287370000|2022-03-14 19:49:30|13539.32|13419.32|13539.75|13419.75|13539.94|13419.94|13539.32|13419.32|10
1647287380000|2022-03-14 19:49:40|13540.12|13420.12|13539.09|13419.09|13540.12|13420.12|13538.16|13418.16|10
1647287390000|2022-03-14 19:49:50|13539.01|13419.01|13538.75|13418.75|13539.09|13419.09|13538.64|13418.64|10
1647287400000|2022-03-14 19:50:00|13538.49|13418.49|13534.84|13414.84|13538.52|13418.52|13534.84|13414.84|9
1647287410000|2022-03-14 19:50:10|13535.22|13415.22|13525.65|13405.65|13535.22|13415.22|13525.65|13405.65|10
1647287420000|2022-03-14 19:50:20|13525.63|13405.63|13527.4|13407.4|13527.4|13407.4|13525.39|13405.39|10
1647287430000|2022-03-14 19:50:30|13527.32|13407.32|13526.73|13406.73|13528.24|13408.24|13526.66|13406.66|10
1647287440000|2022-03-14 19:50:40|13526.78|13406.78|13527.83|13407.83|13528.2|13408.2|13526.78|13406.78|8
1647287450000|2022-03-14 19:50:50|13528.01|13408.01|13529.91|13409.91|13530.05|13410.05|13528.01|13408.01|10
1647287460000|2022-03-14 19:51:00|13529.59|13409.59|13528.04|13408.04|13529.59|13409.59|13528.04|13408.04|10
1647287470000|2022-03-14 19:51:10|13528.27|13408.27|13529.24|13409.24|13529.24|13409.24|13528.24|13408.24|8
1647287480000|2022-03-14 19:51:20|13529.26|13409.26|13529.54|13409.54|13529.67|13409.67|13528.79|13408.79|8
1647287490000|2022-03-14 19:51:30|13529.52|13409.52|13529.03|13409.03|13529.52|13409.52|13528.84|13408.84|10
1647287500000|2022-03-14 19:51:40|13528.69|13408.69|13528.56|13408.56|13528.69|13408.69|13528.18|13408.18|10
1647287510000|2022-03-14 19:51:50|13528.33|13408.33|13527.79|13407.79|13528.33|13408.33|13526.94|13406.94|9
1647287520000|2022-03-14 19:52:00|13527.8|13407.8|13528.74|13408.74|13528.77|13408.77|13527.8|13407.8|9
1647287530000|2022-03-14 19:52:10|13528.17|13408.17|13528.99|13408.99|13528.99|13408.99|13528.17|13408.17|10
1647287540000|2022-03-14 19:52:20|13529|13409|13530.9|13410.9|13530.9|13410.9|13529|13409|10
1647287550000|2022-03-14 19:52:30|13531.22|13411.22|13531.95|13411.95|13532.08|13412.08|13531.22|13411.22|10
1647287560000|2022-03-14 19:52:40|13532.82|13412.82|13534.03|13414.03|13534.03|13414.03|13532.02|13412.02|10
1647287570000|2022-03-14 19:52:50|13534.57|13414.57|13534.18|13414.18|13535.18|13415.18|13534.18|13414.18|10
1647287580000|2022-03-14 19:53:00|13534.07|13414.07|13532.3|13412.3|13534.07|13414.07|13532.28|13412.28|10
1647287590000|2022-03-14 19:53:10|13531.84|13411.84|13530.96|13410.96|13531.84|13411.84|13530.93|13410.93|8
1647287600000|2022-03-14 19:53:20|13531.01|13411.01|13529.41|13409.41|13531.01|13411.01|13529.34|13409.34|9
1647287610000|2022-03-14 19:53:30|13529.22|13409.22|13528.64|13408.64|13529.82|13409.82|13528.64|13408.64|10
1647287620000|2022-03-14 19:53:40|13528.25|13408.25|13527.86|13407.86|13528.54|13408.54|13527.86|13407.86|9
1647287630000|2022-03-14 19:53:50|13527.88|13407.88|13527.67|13407.67|13528.12|13408.12|13527.56|13407.56|8
1647287640000|2022-03-14 19:54:00|13527.69|13407.69|13528.09|13408.09|13528.34|13408.34|13527.65|13407.65|7
1647287650000|2022-03-14 19:54:10|13527.63|13407.63|13526.37|13406.37|13527.63|13407.63|13526.37|13406.37|9
1647287660000|2022-03-14 19:54:20|13526.53|13406.53|13525.73|13405.73|13526.53|13406.53|13525.73|13405.73|10
1647287670000|2022-03-14 19:54:30|13525.69|13405.69|13524.36|13404.36|13525.98|13405.98|13524.36|13404.36|9
1647287680000|2022-03-14 19:54:40|13524.21|13404.21|13523.55|13403.55|13524.29|13404.29|13523.55|13403.55|10
1647287690000|2022-03-14 19:54:50|13523.64|13403.64|13526.07|13406.07|13526.07|13406.07|13523.64|13403.64|10
1647287700000|2022-03-14 19:55:00|13526.09|13406.09|13528.8|13408.8|13528.9|13408.9|13526.09|13406.09|9
1647287710000|2022-03-14 19:55:10|13529.28|13409.28|13528.09|13408.09|13529.28|13409.28|13528.08|13408.08|8
1647287720000|2022-03-14 19:55:20|13527.82|13407.82|13526.19|13406.19|13527.85|13407.85|13526.13|13406.13|9
1647287730000|2022-03-14 19:55:30|13525.9|13405.9|13525.59|13405.59|13526|13406|13525.28|13405.28|10
1647287740000|2022-03-14 19:55:40|13525.82|13405.82|13525.47|13405.47|13525.88|13405.88|13525.34|13405.34|10
1647287750000|2022-03-14 19:55:50|13525.55|13405.55|13524.81|13404.81|13525.59|13405.59|13524.81|13404.81|9
1647287760000|2022-03-14 19:56:00|13524.91|13404.91|13526.88|13406.88|13526.88|13406.88|13524.73|13404.73|7
1647287770000|2022-03-14 19:56:10|13526.6|13406.6|13525.99|13405.99|13526.6|13406.6|13525.73|13405.73|9
1647287780000|2022-03-14 19:56:20|13526.05|13406.05|13525.98|13405.98|13526.11|13406.11|13525.39|13405.39|9
1647287790000|2022-03-14 19:56:30|13526.23|13406.23|13526.98|13406.98|13527.2|13407.2|13526.23|13406.23|10
1647287800000|2022-03-14 19:56:40|13526.8|13406.8|13526.43|13406.43|13526.8|13406.8|13526.41|13406.41|8
1647287810000|2022-03-14 19:56:50|13526.44|13406.44|13529.02|13409.02|13529.44|13409.44|13526.44|13406.44|9
1647287820000|2022-03-14 19:57:00|13529.94|13409.94|13532.21|13412.21|13532.67|13412.67|13529.94|13409.94|9
1647287830000|2022-03-14 19:57:10|13532.01|13412.01|13530.63|13410.63|13532.11|13412.11|13530.58|13410.58|9
1647287840000|2022-03-14 19:57:20|13530.18|13410.18|13529.84|13409.84|13530.18|13410.18|13529.6|13409.6|6
1647287850000|2022-03-14 19:57:30|13529.77|13409.77|13530.54|13410.54|13530.54|13410.54|13529.65|13409.65|9
1647287860000|2022-03-14 19:57:40|13530.24|13410.24|13530.96|13410.96|13531.68|13411.68|13530.24|13410.24|10
1647287870000|2022-03-14 19:57:50|13531.1|13411.1|13531.22|13411.22|13531.22|13411.22|13530.53|13410.53|10
1647287880000|2022-03-14 19:58:00|13531.27|13411.27|13531.5|13411.5|13531.5|13411.5|13531.12|13411.12|8
1647287890000|2022-03-14 19:58:10|13531.49|13411.49|13530.67|13410.67|13532.06|13412.06|13530.67|13410.67|8
1647287900000|2022-03-14 19:58:20|13530.64|13410.64|13528.81|13408.81|13530.64|13410.64|13528.81|13408.81|10
1647287910000|2022-03-14 19:58:30|13528.45|13408.45|13526.88|13406.88|13528.56|13408.56|13526.88|13406.88|10
1647287920000|2022-03-14 19:58:40|13527.79|13407.79|13528.64|13408.64|13528.64|13408.64|13527.79|13407.79|9
1647287930000|2022-03-14 19:58:50|13528.08|13408.08|13528.55|13408.55|13528.69|13408.69|13527.98|13407.98|10
1647287940000|2022-03-14 19:59:00|13528.63|13408.63|13529.24|13409.24|13529.24|13409.24|13528.45|13408.45|9
1647287950000|2022-03-14 19:59:10|13529.33|13409.33|13528.63|13408.63|13529.33|13409.33|13528.47|13408.47|10
1647287960000|2022-03-14 19:59:20|13528.83|13408.83|13528.67|13408.67|13528.83|13408.83|13528.6|13408.6|9
1647287970000|2022-03-14 19:59:30|13528.71|13408.71|13528.72|13408.72|13529.27|13409.27|13528.71|13408.71|10
1647287980000|2022-03-14 19:59:40|13528.63|13408.63|13530.15|13410.15|13530.51|13410.51|13528.63|13408.63|10
1647287990000|2022-03-14 19:59:50|13530.07|13410.07|13530.22|13410.22|13531.85|13411.85|13529.61|13409.61|10
1647288000000|2022-03-14 20:00:00|13530.03|13410.03|13529.48|13409.48|13530.03|13410.03|13529.45|13409.45|7
1647288010000|2022-03-14 20:00:10|13529.45|13409.45|13531.88|13411.88|13532.11|13412.11|13529.45|13409.45|10
1647288020000|2022-03-14 20:00:20|13531.87|13411.87|13534.35|13414.35|13534.35|13414.35|13531.87|13411.87|10
1647288030000|2022-03-14 20:00:30|13534.22|13414.22|13534.29|13414.29|13534.29|13414.29|13533.37|13413.37|10
1647288040000|2022-03-14 20:00:40|13534.46|13414.46|13535.65|13415.65|13536.17|13416.17|13534.46|13414.46|8
1647288050000|2022-03-14 20:00:50|13535.52|13415.52|13535.96|13415.96|13536.11|13416.11|13535.52|13415.52|9
1647288060000|2022-03-14 20:01:00|13535.85|13415.85|13537.13|13417.13|13537.42|13417.42|13535.7|13415.7|10
1647288070000|2022-03-14 20:01:10|13537.11|13417.11|13540.44|13420.44|13540.44|13420.44|13537.11|13417.11|7
1647288080000|2022-03-14 20:01:20|13540.04|13420.04|13541.51|13421.51|13541.51|13421.51|13540.04|13420.04|8
1647288090000|2022-03-14 20:01:30|13541.52|13421.52|13540.2|13420.2|13541.52|13421.52|13539.97|13419.97|8
1647288100000|2022-03-14 20:01:40|13541.48|13421.48|13543.08|13423.08|13543.1|13423.1|13541.48|13421.48|10
1647288110000|2022-03-14 20:01:50|13542.74|13422.74|13543.72|13423.72|13544.45|13424.45|13542.74|13422.74|10
1647288120000|2022-03-14 20:02:00|13542.99|13422.99|13544.31|13424.31|13544.31|13424.31|13542.88|13422.88|10
1647288130000|2022-03-14 20:02:10|13544.51|13424.51|13543.43|13423.43|13544.51|13424.51|13543.33|13423.33|7
1647288140000|2022-03-14 20:02:20|13543.27|13423.27|13543.9|13423.9|13543.9|13423.9|13542.46|13422.46|10
1647288150000|2022-03-14 20:02:30|13543.72|13423.72|13543.69|13423.69|13544.48|13424.48|13543.61|13423.61|10
1647288160000|2022-03-14 20:02:40|13543.47|13423.47|13543.32|13423.32|13544.58|13424.58|13543.31|13423.31|9
1647288170000|2022-03-14 20:02:50|13543.21|13423.21|13543.71|13423.71|13543.94|13423.94|13543.21|13423.21|10
1647288180000|2022-03-14 20:03:00|13544.08|13424.08|13542.01|13422.01|13544.08|13424.08|13541.95|13421.95|9
1647288190000|2022-03-14 20:03:10|13542.08|13422.08|13542.2|13422.2|13542.53|13422.53|13541.64|13421.64|10
1647288200000|2022-03-14 20:03:20|13541.91|13421.91|13541.49|13421.49|13541.91|13421.91|13541|13421|10
1647288210000|2022-03-14 20:03:30|13541.55|13421.55|13540.85|13420.85|13541.55|13421.55|13540.78|13420.78|9
1647288220000|2022-03-14 20:03:40|13540.56|13420.56|13540.64|13420.64|13540.65|13420.65|13539.82|13419.82|8
1647288230000|2022-03-14 20:03:50|13540.6|13420.6|13541.69|13421.69|13541.69|13421.69|13539.99|13419.99|10
1647288240000|2022-03-14 20:04:00|13541.47|13421.47|13542.97|13422.97|13542.97|13422.97|13541.47|13421.47|10
1647288250000|2022-03-14 20:04:10|13543.05|13423.05|13542.64|13422.64|13543.19|13423.19|13542.51|13422.51|10
1647288260000|2022-03-14 20:04:20|13542.62|13422.62|13543.71|13423.71|13543.72|13423.72|13542.62|13422.62|8
1647288270000|2022-03-14 20:04:30|13543.58|13423.58|13543.76|13423.76|13544.32|13424.32|13543.58|13423.58|9
1647288280000|2022-03-14 20:04:40|13543.86|13423.86|13544.82|13424.82|13544.89|13424.89|13543.86|13423.86|9
1647288290000|2022-03-14 20:04:50|13544.86|13424.86|13550.32|13430.32|13550.32|13430.32|13544.31|13424.31|10
1647288300000|2022-03-14 20:05:00|13551.01|13431.01|13552.77|13432.77|13553.7|13433.7|13551.01|13431.01|10
1647288310000|2022-03-14 20:05:10|13551.91|13431.91|13553.44|13433.44|13553.73|13433.73|13551.91|13431.91|10
1647288320000|2022-03-14 20:05:20|13553.43|13433.43|13552.91|13432.91|13553.8|13433.8|13552.9|13432.9|8
1647288330000|2022-03-14 20:05:30|13552.59|13432.59|13553.81|13433.81|13554.13|13434.13|13552.33|13432.33|9
1647288340000|2022-03-14 20:05:40|13554.04|13434.04|13554.6|13434.6|13554.86|13434.86|13553.65|13433.65|10
1647288350000|2022-03-14 20:05:50|13554.47|13434.47|13554.79|13434.79|13554.79|13434.79|13554.33|13434.33|10
1647288360000|2022-03-14 20:06:00|13554.78|13434.78|13558.53|13438.53|13558.53|13438.53|13554.78|13434.78|10
1647288370000|2022-03-14 20:06:10|13558.56|13438.56|13558.93|13438.93|13559.03|13439.03|13558.56|13438.56|6
1647288380000|2022-03-14 20:06:20|13558.38|13438.38|13558.73|13438.73|13558.93|13438.93|13558.28|13438.28|7
1647288390000|2022-03-14 20:06:30|13558.62|13438.62|13559.15|13439.15|13559.15|13439.15|13558.22|13438.22|10
1647288400000|2022-03-14 20:06:40|13558.97|13438.97|13559.82|13439.82|13559.95|13439.95|13558.97|13438.97|10
1647288410000|2022-03-14 20:06:50|13559.79|13439.79|13559.99|13439.99|13560.02|13440.02|13559.74|13439.74|10
1647288420000|2022-03-14 20:07:00|13560.07|13440.07|13559.82|13439.82|13560.07|13440.07|13559.17|13439.17|10
1647288430000|2022-03-14 20:07:10|13559.48|13439.48|13562.05|13442.05|13562.15|13442.15|13559.48|13439.48|10
1647288440000|2022-03-14 20:07:20|13562.09|13442.09|13562.39|13442.39|13562.39|13442.39|13562.03|13442.03|9
1647288450000|2022-03-14 20:07:30|13562.38|13442.38|13563.37|13443.37|13563.92|13443.92|13562.32|13442.32|8
1647288460000|2022-03-14 20:07:40|13563.38|13443.38|13566.3|13446.3|13566.3|13446.3|13563.38|13443.38|9
1647288470000|2022-03-14 20:07:50|13567.43|13447.43|13570.74|13450.74|13570.74|13450.74|13567.43|13447.43|9
1647288480000|2022-03-14 20:08:00|13571.23|13451.23|13571.53|13451.53|13571.53|13451.53|13570.95|13450.95|10
1647288490000|2022-03-14 20:08:10|13571.56|13451.56|13571.48|13451.48|13571.65|13451.65|13571.17|13451.17|9
1647288500000|2022-03-14 20:08:20|13571.2|13451.2|13568.81|13448.81|13571.2|13451.2|13568.81|13448.81|10
1647288510000|2022-03-14 20:08:30|13569.2|13449.2|13574.52|13454.52|13574.52|13454.52|13568.93|13448.93|10
1647288520000|2022-03-14 20:08:40|13575.54|13455.54|13577.73|13457.73|13578.08|13458.08|13575.54|13455.54|10
1647288530000|2022-03-14 20:08:50|13577.53|13457.53|13578.96|13458.96|13578.96|13458.96|13577.53|13457.53|10
1647288540000|2022-03-14 20:09:00|13578.84|13458.84|13576.65|13456.65|13582.11|13462.11|13576.65|13456.65|10
1647288550000|2022-03-14 20:09:10|13575.53|13455.53|13570.64|13450.64|13575.53|13455.53|13569.96|13449.96|10
1647288560000|2022-03-14 20:09:20|13570.31|13450.31|13568.84|13448.84|13570.31|13450.31|13568.09|13448.09|10
1647288570000|2022-03-14 20:09:30|13568.94|13448.94|13570.19|13450.19|13570.19|13450.19|13568.83|13448.83|9
1647288580000|2022-03-14 20:09:40|13569.44|13449.44|13569.79|13449.79|13570.18|13450.18|13569.44|13449.44|9
1647288590000|2022-03-14 20:09:50|13570.02|13450.02|13573.29|13453.29|13573.33|13453.33|13570.02|13450.02|10
1647288600000|2022-03-14 20:10:00|13573.45|13453.45|13574.24|13454.24|13574.7|13454.7|13573.45|13453.45|10
1647288610000|2022-03-14 20:10:10|13574.2|13454.2|13575.18|13455.18|13575.18|13455.18|13574.2|13454.2|9
1647288620000|2022-03-14 20:10:20|13574.85|13454.85|13575.04|13455.04|13575.22|13455.22|13574.69|13454.69|9
1647288630000|2022-03-14 20:10:30|13575.09|13455.09|13573.75|13453.75|13575.09|13455.09|13573.75|13453.75|8
1647288640000|2022-03-14 20:10:40|13573.96|13453.96|13573.48|13453.48|13573.96|13453.96|13572.95|13452.95|8
1647288650000|2022-03-14 20:10:50|13574.22|13454.22|13573.75|13453.75|13574.85|13454.85|13573.75|13453.75|9
1647288660000|2022-03-14 20:11:00|13573.48|13453.48|13572.18|13452.18|13573.48|13453.48|13572.18|13452.18|9
1647288670000|2022-03-14 20:11:10|13572.24|13452.24|13569.98|13449.98|13572.24|13452.24|13569.83|13449.83|10
1647288680000|2022-03-14 20:11:20|13569.94|13449.94|13570.41|13450.41|13570.84|13450.84|13569.94|13449.94|9
1647288690000|2022-03-14 20:11:30|13570.43|13450.43|13570.37|13450.37|13570.57|13450.57|13570.32|13450.32|10
1647288700000|2022-03-14 20:11:40|13570.36|13450.36|13570.66|13450.66|13571|13451|13570.32|13450.32|10
1647288710000|2022-03-14 20:11:50|13570.97|13450.97|13568.56|13448.56|13570.97|13450.97|13568.56|13448.56|10
1647288720000|2022-03-14 20:12:00|13568.68|13448.68|13566.74|13446.74|13568.68|13448.68|13566.73|13446.73|9
1647288730000|2022-03-14 20:12:10|13566.63|13446.63|13565.82|13445.82|13567.11|13447.11|13565.51|13445.51|8
1647288740000|2022-03-14 20:12:20|13565.77|13445.77|13564.14|13444.14|13565.77|13445.77|13564.14|13444.14|10
1647288750000|2022-03-14 20:12:30|13564.13|13444.13|13562.63|13442.63|13564.13|13444.13|13562.63|13442.63|9
1647288760000|2022-03-14 20:12:40|13562.48|13442.48|13561.7|13441.7|13562.48|13442.48|13561.49|13441.49|10
1647288770000|2022-03-14 20:12:50|13561.94|13441.94|13562.36|13442.36|13562.63|13442.63|13561.94|13441.94|8
1647288780000|2022-03-14 20:13:00|13562.53|13442.53|13564.16|13444.16|13564.16|13444.16|13562.53|13442.53|10
1647288790000|2022-03-14 20:13:10|13564.14|13444.14|13562.17|13442.17|13564.14|13444.14|13562.17|13442.17|10
1647288800000|2022-03-14 20:13:20|13561.98|13441.98|13561.58|13441.58|13562.14|13442.14|13561.25|13441.25|10
1647288810000|2022-03-14 20:13:30|13561.81|13441.81|13562.25|13442.25|13562.41|13442.41|13561.81|13441.81|8
1647288820000|2022-03-14 20:13:40|13562.02|13442.02|13561.92|13441.92|13562.02|13442.02|13561.56|13441.56|9
1647288830000|2022-03-14 20:13:50|13561.41|13441.41|13561.66|13441.66|13561.8|13441.8|13561.18|13441.18|9
1647288840000|2022-03-14 20:14:00|13561.27|13441.27|13561.15|13441.15|13561.45|13441.45|13560.99|13440.99|8
1647288850000|2022-03-14 20:14:10|13561.1|13441.1|13561.03|13441.03|13561.43|13441.43|13560.91|13440.91|9
1647288860000|2022-03-14 20:14:20|13561.04|13441.04|13561.2|13441.2|13561.2|13441.2|13560.83|13440.83|10
1647288870000|2022-03-14 20:14:30|13560.79|13440.79|13560.92|13440.92|13561.2|13441.2|13560.79|13440.79|9
1647288880000|2022-03-14 20:14:40|13560.26|13440.26|13559.75|13439.75|13560.26|13440.26|13559.6|13439.6|10
1647288890000|2022-03-14 20:14:50|13559.61|13439.61|13560.68|13440.68|13560.77|13440.77|13559.61|13439.61|7
1647288900000|2022-03-14 20:15:00|13560.61|13440.61|13557.73|13437.73|13560.68|13440.68|13557.73|13437.73|10
1647288910000|2022-03-14 20:15:10|13556.86|13436.86|13552.95|13432.95|13556.86|13436.86|13552.95|13432.95|10
1647288920000|2022-03-14 20:15:20|13552.29|13432.29|13551.04|13431.04|13552.29|13432.29|13550.91|13430.91|10
1647288930000|2022-03-14 20:15:30|13550.79|13430.79|13550.95|13430.95|13551.21|13431.21|13550.79|13430.79|10
1647288940000|2022-03-14 20:15:40|13551.87|13431.87|13553.72|13433.72|13553.77|13433.77|13551.87|13431.87|9
1647288950000|2022-03-14 20:15:50|13553.69|13433.69|13551.3|13431.3|13553.69|13433.69|13551.23|13431.23|10
1647288960000|2022-03-14 20:16:00|13551.79|13431.79|13552.36|13432.36|13552.44|13432.44|13551.79|13431.79|10
1647288970000|2022-03-14 20:16:10|13552.35|13432.35|13551.65|13431.65|13552.35|13432.35|13551.65|13431.65|7
1647288980000|2022-03-14 20:16:20|13551.47|13431.47|13550.74|13430.74|13551.47|13431.47|13550.25|13430.25|9
1647288990000|2022-03-14 20:16:30|13550.57|13430.57|13551.61|13431.61|13551.61|13431.61|13550.57|13430.57|9
1647289000000|2022-03-14 20:16:40|13551.65|13431.65|13552.53|13432.53|13552.53|13432.53|13551.48|13431.48|9
1647289010000|2022-03-14 20:16:50|13552.65|13432.65|13552.86|13432.86|13554.21|13434.21|13552.55|13432.55|9
1647289020000|2022-03-14 20:17:00|13551.67|13431.67|13546.97|13426.97|13551.67|13431.67|13546.97|13426.97|10
1647289030000|2022-03-14 20:17:10|13546.46|13426.46|13543.44|13423.44|13546.46|13426.46|13543.44|13423.44|10
1647289040000|2022-03-14 20:17:20|13543.33|13423.33|13543.04|13423.04|13543.35|13423.35|13542.47|13422.47|10
1647289050000|2022-03-14 20:17:30|13543.09|13423.09|13543.76|13423.76|13543.76|13423.76|13543.09|13423.09|9
1647289060000|2022-03-14 20:17:40|13543.75|13423.75|13544.44|13424.44|13544.79|13424.79|13543.68|13423.68|10
1647289070000|2022-03-14 20:17:50|13544.72|13424.72|13546.71|13426.71|13546.75|13426.75|13544.72|13424.72|10
1647289080000|2022-03-14 20:18:00|13546.48|13426.48|13545.3|13425.3|13546.48|13426.48|13545.3|13425.3|10
1647289090000|2022-03-14 20:18:10|13545.32|13425.32|13544.5|13424.5|13545.32|13425.32|13544.5|13424.5|8
1647289100000|2022-03-14 20:18:20|13544.28|13424.28|13543.03|13423.03|13544.28|13424.28|13543.03|13423.03|10
1647289110000|2022-03-14 20:18:30|13542.94|13422.94|13541.93|13421.93|13543.15|13423.15|13541.93|13421.93|10
1647289120000|2022-03-14 20:18:40|13542.06|13422.06|13542.11|13422.11|13542.45|13422.45|13541.96|13421.96|10
1647289130000|2022-03-14 20:18:50|13542.36|13422.36|13542.19|13422.19|13542.49|13422.49|13542.03|13422.03|9
1647289140000|2022-03-14 20:19:00|13542.31|13422.31|13541.38|13421.38|13542.72|13422.72|13541.38|13421.38|10
1647289150000|2022-03-14 20:19:10|13541.61|13421.61|13540.83|13420.83|13541.61|13421.61|13540.67|13420.67|10
1647289160000|2022-03-14 20:19:20|13540.75|13420.75|13538.88|13418.88|13540.75|13420.75|13538.87|13418.87|10
1647289170000|2022-03-14 20:19:30|13538.7|13418.7|13539.27|13419.27|13539.27|13419.27|13538.7|13418.7|10
1647289180000|2022-03-14 20:19:40|13539.47|13419.47|13540.13|13420.13|13540.33|13420.33|13539.37|13419.37|8
1647289190000|2022-03-14 20:19:50|13540.2|13420.2|13542.1|13422.1|13542.1|13422.1|13539.84|13419.84|10
1647289200000|2022-03-14 20:20:00|13542.04|13422.04|13540.92|13420.92|13542.04|13422.04|13540.92|13420.92|10
1647289210000|2022-03-14 20:20:10|13541.02|13421.02|13541.23|13421.23|13542.02|13422.02|13540.93|13420.93|5
1647289220000|2022-03-14 20:20:20|13540.5|13420.5|13541.73|13421.73|13541.99|13421.99|13540.22|13420.22|10
1647289230000|2022-03-14 20:20:30|13541.64|13421.64|13541.71|13421.71|13541.72|13421.72|13541.42|13421.42|10
1647289240000|2022-03-14 20:20:40|13541.6|13421.6|13542.3|13422.3|13542.3|13422.3|13541.54|13421.54|10
1647289250000|2022-03-14 20:20:50|13542.21|13422.21|13542.29|13422.29|13542.5|13422.5|13542.11|13422.11|8
1647289260000|2022-03-14 20:21:00|13541.9|13421.9|13541.02|13421.02|13541.9|13421.9|13541.02|13421.02|10
1647289270000|2022-03-14 20:21:10|13540.74|13420.74|13540.39|13420.39|13540.85|13420.85|13540.39|13420.39|6
1647289280000|2022-03-14 20:21:20|13539.44|13419.44|13537.65|13417.65|13539.44|13419.44|13537.65|13417.65|10
1647289290000|2022-03-14 20:21:30|13537.29|13417.29|13536.9|13416.9|13537.36|13417.36|13536.9|13416.9|9
1647289300000|2022-03-14 20:21:40|13536.82|13416.82|13538.28|13418.28|13538.28|13418.28|13536.09|13416.09|10
1647289310000|2022-03-14 20:21:50|13538.54|13418.54|13537.33|13417.33|13538.54|13418.54|13537.2|13417.2|9
1647289320000|2022-03-14 20:22:00|13537.29|13417.29|13538.99|13418.99|13539.36|13419.36|13537.09|13417.09|10
1647289330000|2022-03-14 20:22:10|13539.42|13419.42|13540.02|13420.02|13540.02|13420.02|13539.39|13419.39|10
1647289340000|2022-03-14 20:22:20|13540.07|13420.07|13538.3|13418.3|13540.08|13420.08|13538.11|13418.11|10
1647289350000|2022-03-14 20:22:30|13538.35|13418.35|13538.1|13418.1|13538.53|13418.53|13538.08|13418.08|10
1647289360000|2022-03-14 20:22:40|13537.96|13417.96|13539.13|13419.13|13539.39|13419.39|13537.96|13417.96|9
1647289370000|2022-03-14 20:22:50|13538.88|13418.88|13541.74|13421.74|13541.74|13421.74|13538.88|13418.88|10
1647289380000|2022-03-14 20:23:00|13541.76|13421.76|13540.91|13420.91|13542.18|13422.18|13540.91|13420.91|9
1647289390000|2022-03-14 20:23:10|13540.47|13420.47|13538.28|13418.28|13540.6|13420.6|13538.28|13418.28|10
1647289400000|2022-03-14 20:23:20|13537.66|13417.66|13533.88|13413.88|13537.66|13417.66|13533.88|13413.88|10
1647289410000|2022-03-14 20:23:30|13532.67|13412.67|13532.82|13412.82|13533.18|13413.18|13532.67|13412.67|10
1647289420000|2022-03-14 20:23:40|13532.78|13412.78|13533.44|13413.44|13533.44|13413.44|13532.74|13412.74|9
1647289430000|2022-03-14 20:23:50|13533.73|13413.73|13533.21|13413.21|13534.15|13414.15|13533.21|13413.21|10
1647289440000|2022-03-14 20:24:00|13532.84|13412.84|13534.22|13414.22|13534.25|13414.25|13532.84|13412.84|10
1647289450000|2022-03-14 20:24:10|13534.2|13414.2|13534.2|13414.2|13534.26|13414.26|13534.05|13414.05|7
1647289460000|2022-03-14 20:24:20|13534.16|13414.16|13534.65|13414.65|13534.65|13414.65|13533.81|13413.81|8
1647289470000|2022-03-14 20:24:30|13534.36|13414.36|13534.41|13414.41|13534.69|13414.69|13534.36|13414.36|9
1647289480000|2022-03-14 20:24:40|13534.61|13414.61|13533.06|13413.06|13534.61|13414.61|13533.06|13413.06|9
1647289490000|2022-03-14 20:24:50|13533.2|13413.2|13533.21|13413.21|13533.25|13413.25|13532.89|13412.89|10
1647289500000|2022-03-14 20:25:00|13533.98|13413.98|13535.09|13415.09|13535.31|13415.31|13533.98|13413.98|9
1647289510000|2022-03-14 20:25:10|13535.05|13415.05|13534.96|13414.96|13535.09|13415.09|13534.77|13414.77|10
1647289520000|2022-03-14 20:25:20|13534.77|13414.77|13533|13413|13534.91|13414.91|13533|13413|10
1647289530000|2022-03-14 20:25:30|13532.73|13412.73|13533|13413|13533.07|13413.07|13532.73|13412.73|9
1647289540000|2022-03-14 20:25:40|13532.93|13412.93|13532.64|13412.64|13533.12|13413.12|13532.64|13412.64|7
1647289550000|2022-03-14 20:25:50|13532.63|13412.63|13532.73|13412.73|13533.11|13413.11|13532.63|13412.63|10
1647289560000|2022-03-14 20:26:00|13532.95|13412.95|13532.36|13412.36|13532.95|13412.95|13532.36|13412.36|9
1647289570000|2022-03-14 20:26:10|13532.21|13412.21|13531.74|13411.74|13532.3|13412.3|13531.66|13411.66|9
1647289580000|2022-03-14 20:26:20|13531.83|13411.83|13532.49|13412.49|13532.53|13412.53|13531.83|13411.83|10
1647289590000|2022-03-14 20:26:30|13532.47|13412.47|13532.66|13412.66|13532.76|13412.76|13532.12|13412.12|9
1647289600000|2022-03-14 20:26:40|13532.75|13412.75|13532.28|13412.28|13532.75|13412.75|13532.28|13412.28|10
1647289610000|2022-03-14 20:26:50|13531.71|13411.71|13530.86|13410.86|13531.71|13411.71|13530.31|13410.31|10
1647289620000|2022-03-14 20:27:00|13530.79|13410.79|13529.5|13409.5|13530.79|13410.79|13529.32|13409.32|9
1647289630000|2022-03-14 20:27:10|13529.51|13409.51|13529.25|13409.25|13529.62|13409.62|13529.24|13409.24|9
1647289640000|2022-03-14 20:27:20|13529.24|13409.24|13529.05|13409.05|13529.37|13409.37|13528.94|13408.94|9
1647289650000|2022-03-14 20:27:30|13529|13409|13527.59|13407.59|13529.28|13409.28|13527.59|13407.59|10
1647289660000|2022-03-14 20:27:40|13527.58|13407.58|13528.7|13408.7|13528.7|13408.7|13527.58|13407.58|8
1647289670000|2022-03-14 20:27:50|13529.05|13409.05|13530.76|13410.76|13530.76|13410.76|13529.05|13409.05|7
1647289680000|2022-03-14 20:28:00|13530.87|13410.87|13531.37|13411.37|13531.37|13411.37|13530.66|13410.66|9
1647289690000|2022-03-14 20:28:10|13531.24|13411.24|13531.15|13411.15|13531.24|13411.24|13531|13411|8
1647289700000|2022-03-14 20:28:20|13531.17|13411.17|13531.18|13411.18|13531.33|13411.33|13531.17|13411.17|6
1647289710000|2022-03-14 20:28:30|13531.48|13411.48|13529.88|13409.88|13531.48|13411.48|13529.88|13409.88|10
1647289720000|2022-03-14 20:28:40|13530.13|13410.13|13530.02|13410.02|13530.13|13410.13|13529.6|13409.6|8
1647289730000|2022-03-14 20:28:50|13529.84|13409.84|13528.51|13408.51|13529.9|13409.9|13528.51|13408.51|10
1647289740000|2022-03-14 20:29:00|13529.03|13409.03|13528.06|13408.06|13529.03|13409.03|13528.06|13408.06|10
1647289750000|2022-03-14 20:29:10|13527.92|13407.92|13525.98|13405.98|13527.92|13407.92|13525.98|13405.98|10
1647289760000|2022-03-14 20:29:20|13526.1|13406.1|13524.86|13404.86|13526.35|13406.35|13524.84|13404.84|7
1647289770000|2022-03-14 20:29:30|13524.85|13404.85|13525|13405|13525.02|13405.02|13524.85|13404.85|7
1647289780000|2022-03-14 20:29:40|13524.91|13404.91|13525.32|13405.32|13525.32|13405.32|13524.73|13404.73|10
1647289790000|2022-03-14 20:29:50|13525.31|13405.31|13525.82|13405.82|13525.97|13405.97|13525.31|13405.31|10
1647289800000|2022-03-14 20:30:00|13525.99|13405.99|13526.07|13406.07|13526.28|13406.28|13525.82|13405.82|8
1647289810000|2022-03-14 20:30:10|13526.16|13406.16|13525.63|13405.63|13526.16|13406.16|13525.63|13405.63|7
1647289820000|2022-03-14 20:30:20|13525.59|13405.59|13526.23|13406.23|13526.56|13406.56|13525.59|13405.59|8
1647289830000|2022-03-14 20:30:30|13525.88|13405.88|13526.57|13406.57|13526.57|13406.57|13525.73|13405.73|10
1647289840000|2022-03-14 20:30:40|13526.43|13406.43|13526.42|13406.42|13526.76|13406.76|13526.42|13406.42|10
1647289850000|2022-03-14 20:30:50|13526.46|13406.46|13527.17|13407.17|13527.35|13407.35|13526.46|13406.46|9
1647289860000|2022-03-14 20:31:00|13527.2|13407.2|13525.84|13405.84|13527.22|13407.22|13525.84|13405.84|8
1647289870000|2022-03-14 20:31:10|13525.52|13405.52|13526.01|13406.01|13526.01|13406.01|13524.9|13404.9|9
1647289880000|2022-03-14 20:31:20|13525.97|13405.97|13526.43|13406.43|13526.73|13406.73|13525.97|13405.97|9
1647289890000|2022-03-14 20:31:30|13526.3|13406.3|13525.75|13405.75|13526.3|13406.3|13525.06|13405.06|10
1647289900000|2022-03-14 20:31:40|13525.74|13405.74|13525.81|13405.81|13525.81|13405.81|13525.4|13405.4|10
1647289910000|2022-03-14 20:31:50|13525.75|13405.75|13526.33|13406.33|13526.44|13406.44|13525.75|13405.75|8
1647289920000|2022-03-14 20:32:00|13526.65|13406.65|13526.31|13406.31|13526.65|13406.65|13526.13|13406.13|10
1647289930000|2022-03-14 20:32:10|13526.34|13406.34|13526.06|13406.06|13526.37|13406.37|13525.82|13405.82|8
1647289940000|2022-03-14 20:32:20|13525.64|13405.64|13525.41|13405.41|13525.64|13405.64|13525.32|13405.32|9
1647289950000|2022-03-14 20:32:30|13525.23|13405.23|13525.06|13405.06|13525.52|13405.52|13525.01|13405.01|8
1647289960000|2022-03-14 20:32:40|13525.05|13405.05|13525.4|13405.4|13525.4|13405.4|13525.01|13405.01|8
1647289970000|2022-03-14 20:32:50|13525.71|13405.71|13526.77|13406.77|13526.77|13406.77|13525.63|13405.63|10
1647289980000|2022-03-14 20:33:00|13526.75|13406.75|13526.36|13406.36|13526.75|13406.75|13526.32|13406.32|5
1647289990000|2022-03-14 20:33:10|13526.81|13406.81|13527.13|13407.13|13527.13|13407.13|13526.77|13406.77|10
1647290000000|2022-03-14 20:33:20|13527.12|13407.12|13527|13407|13527.12|13407.12|13526.44|13406.44|10
1647290010000|2022-03-14 20:33:30|13527.27|13407.27|13529.71|13409.71|13529.71|13409.71|13527.23|13407.23|7
1647290020000|2022-03-14 20:33:40|13529.92|13409.92|13532.16|13412.16|13532.32|13412.32|13529.92|13409.92|7
1647290030000|2022-03-14 20:33:50|13532.28|13412.28|13534.39|13414.39|13534.39|13414.39|13532.28|13412.28|9
1647290040000|2022-03-14 20:34:00|13534.94|13414.94|13535.52|13415.52|13535.73|13415.73|13534.94|13414.94|9
1647290050000|2022-03-14 20:34:10|13535.43|13415.43|13535.7|13415.7|13535.75|13415.75|13535.4|13415.4|9
1647290060000|2022-03-14 20:34:20|13535.58|13415.58|13534.83|13414.83|13535.71|13415.71|13534.83|13414.83|9
1647290070000|2022-03-14 20:34:30|13534.78|13414.78|13534.11|13414.11|13534.78|13414.78|13534.01|13414.01|9
1647290080000|2022-03-14 20:34:40|13534.21|13414.21|13535.06|13415.06|13535.06|13415.06|13533.75|13413.75|9
1647290090000|2022-03-14 20:34:50|13535.08|13415.08|13537.71|13417.71|13537.72|13417.72|13535.08|13415.08|9
1647290100000|2022-03-14 20:35:00|13537.76|13417.76|13538.04|13418.04|13538.07|13418.07|13537.52|13417.52|8
1647290110000|2022-03-14 20:35:10|13538.37|13418.37|13537.92|13417.92|13538.42|13418.42|13537.92|13417.92|9
1647290120000|2022-03-14 20:35:20|13538.06|13418.06|13538.41|13418.41|13538.41|13418.41|13537.78|13417.78|9
1647290130000|2022-03-14 20:35:30|13538.31|13418.31|13538.15|13418.15|13538.31|13418.31|13537.95|13417.95|9
1647290140000|2022-03-14 20:35:40|13538.75|13418.75|13539.48|13419.48|13539.48|13419.48|13538.75|13418.75|5
1647290150000|2022-03-14 20:35:50|13539.78|13419.78|13541.03|13421.03|13541.03|13421.03|13539.78|13419.78|7
1647290160000|2022-03-14 20:36:00|13541.37|13421.37|13541.74|13421.74|13541.88|13421.88|13541.37|13421.37|10
1647290170000|2022-03-14 20:36:10|13541.96|13421.96|13542.92|13422.92|13543.18|13423.18|13541.96|13421.96|9
1647290180000|2022-03-14 20:36:20|13543.03|13423.03|13541.44|13421.44|13543.04|13423.04|13541.35|13421.35|10
1647290190000|2022-03-14 20:36:30|13541.33|13421.33|13542.15|13422.15|13542.15|13422.15|13541.2|13421.2|8
1647290200000|2022-03-14 20:36:40|13542.31|13422.31|13544.65|13424.65|13544.65|13424.65|13542.31|13422.31|10
1647290210000|2022-03-14 20:36:50|13544.84|13424.84|13544.17|13424.17|13545.04|13425.04|13543.99|13423.99|10
1647290220000|2022-03-14 20:37:00|13544.19|13424.19|13543.61|13423.61|13544.19|13424.19|13543.61|13423.61|5
1647290230000|2022-03-14 20:37:10|13543.53|13423.53|13544.83|13424.83|13544.83|13424.83|13543.45|13423.45|9
1647290240000|2022-03-14 20:37:20|13545.01|13425.01|13546.15|13426.15|13546.53|13426.53|13545.01|13425.01|10
1647290250000|2022-03-14 20:37:30|13546.13|13426.13|13546.61|13426.61|13546.8|13426.8|13546.13|13426.13|10
1647290260000|2022-03-14 20:37:40|13546.8|13426.8|13546.97|13426.97|13547.12|13427.12|13546.59|13426.59|9
1647290270000|2022-03-14 20:37:50|13546.91|13426.91|13548.24|13428.24|13549.52|13429.52|13546.91|13426.91|9
1647290280000|2022-03-14 20:38:00|13547.97|13427.97|13547.77|13427.77|13547.97|13427.97|13547.48|13427.48|10
1647290290000|2022-03-14 20:38:10|13547.59|13427.59|13548.62|13428.62|13548.62|13428.62|13547.2|13427.2|10
1647290300000|2022-03-14 20:38:20|13548.08|13428.08|13547.09|13427.09|13548.08|13428.08|13547.09|13427.09|8
1647290310000|2022-03-14 20:38:30|13547.02|13427.02|13547.22|13427.22|13547.22|13427.22|13546.67|13426.67|9
1647290320000|2022-03-14 20:38:40|13547.12|13427.12|13547.81|13427.81|13547.81|13427.81|13547.12|13427.12|9
1647290330000|2022-03-14 20:38:50|13547.85|13427.85|13547.99|13427.99|13548.17|13428.17|13547.78|13427.78|8
1647290340000|2022-03-14 20:39:00|13547.87|13427.87|13549.26|13429.26|13549.26|13429.26|13547.12|13427.12|10
1647290350000|2022-03-14 20:39:10|13549.24|13429.24|13552.07|13432.07|13552.24|13432.24|13549.24|13429.24|10
1647290360000|2022-03-14 20:39:20|13552.11|13432.11|13552.62|13432.62|13552.95|13432.95|13552.1|13432.1|9
1647290370000|2022-03-14 20:39:30|13552.52|13432.52|13552.22|13432.22|13552.77|13432.77|13551.87|13431.87|10
1647290380000|2022-03-14 20:39:40|13552.98|13432.98|13553.94|13433.94|13555.19|13435.19|13552.98|13432.98|10
1647290390000|2022-03-14 20:39:50|13553.73|13433.73|13555.07|13435.07|13555.07|13435.07|13553.53|13433.53|10
1647290400000|2022-03-14 20:40:00|13555.09|13435.09|13555.81|13435.81|13555.81|13435.81|13555.01|13435.01|10
1647290410000|2022-03-14 20:40:10|13555.26|13435.26|13552.66|13432.66|13555.26|13435.26|13552.66|13432.66|9
1647290420000|2022-03-14 20:40:20|13552.5|13432.5|13550.68|13430.68|13552.5|13432.5|13550.68|13430.68|9
1647290430000|2022-03-14 20:40:30|13550.9|13430.9|13552.85|13432.85|13552.85|13432.85|13550.9|13430.9|10
1647290440000|2022-03-14 20:40:40|13552.7|13432.7|13552.85|13432.85|13552.85|13432.85|13552.45|13432.45|10
1647290450000|2022-03-14 20:40:50|13552.74|13432.74|13553.56|13433.56|13553.56|13433.56|13552.67|13432.67|9
1647290460000|2022-03-14 20:41:00|13553.68|13433.68|13552.18|13432.18|13553.7|13433.7|13552.18|13432.18|10
1647290470000|2022-03-14 20:41:10|13552.03|13432.03|13552.1|13432.1|13552.22|13432.22|13551.74|13431.74|8
1647290480000|2022-03-14 20:41:20|13552.22|13432.22|13551.69|13431.69|13552.22|13432.22|13551.69|13431.69|6
1647290490000|2022-03-14 20:41:30|13551.71|13431.71|13552.14|13432.14|13552.14|13432.14|13551.55|13431.55|10
1647290500000|2022-03-14 20:41:40|13552.11|13432.11|13552.74|13432.74|13552.74|13432.74|13552.11|13432.11|8
1647290510000|2022-03-14 20:41:50|13552.57|13432.57|13551.58|13431.58|13552.63|13432.63|13551.58|13431.58|9
1647290520000|2022-03-14 20:42:00|13551.78|13431.78|13552.22|13432.22|13552.23|13432.23|13551.78|13431.78|9
1647290530000|2022-03-14 20:42:10|13553.61|13433.61|13553.6|13433.6|13553.86|13433.86|13553.41|13433.41|9
1647290540000|2022-03-14 20:42:20|13553.65|13433.65|13554.73|13434.73|13555.02|13435.02|13553.63|13433.63|9
1647290550000|2022-03-14 20:42:30|13554.45|13434.45|13555.32|13435.32|13555.32|13435.32|13554.44|13434.44|7
1647290560000|2022-03-14 20:42:40|13555.45|13435.45|13555.88|13435.88|13555.88|13435.88|13555.38|13435.38|10
1647290570000|2022-03-14 20:42:50|13555.99|13435.99|13556.29|13436.29|13556.3|13436.3|13555.99|13435.99|9
1647290580000|2022-03-14 20:43:00|13556.33|13436.33|13556.57|13436.57|13556.57|13436.57|13556.3|13436.3|8
1647290590000|2022-03-14 20:43:10|13556.72|13436.72|13556.55|13436.55|13556.85|13436.85|13556.31|13436.31|7
1647290600000|2022-03-14 20:43:20|13556.58|13436.58|13557.99|13437.99|13558.1|13438.1|13556.31|13436.31|10
1647290610000|2022-03-14 20:43:30|13557.88|13437.88|13558.71|13438.71|13558.71|13438.71|13557.7|13437.7|9
1647290620000|2022-03-14 20:43:40|13558.94|13438.94|13559.82|13439.82|13559.82|13439.82|13558.94|13438.94|10
1647290630000|2022-03-14 20:43:50|13559.67|13439.67|13559.2|13439.2|13560.03|13440.03|13559.2|13439.2|8
1647290640000|2022-03-14 20:44:00|13559.14|13439.14|13558.65|13438.65|13559.14|13439.14|13558.3|13438.3|9
1647290650000|2022-03-14 20:44:10|13558.37|13438.37|13558.88|13438.88|13558.88|13438.88|13558.08|13438.08|10
1647290660000|2022-03-14 20:44:20|13558.44|13438.44|13560.08|13440.08|13560.08|13440.08|13558.44|13438.44|9
1647290670000|2022-03-14 20:44:30|13560.11|13440.11|13559.13|13439.13|13560.11|13440.11|13559.13|13439.13|9
1647290680000|2022-03-14 20:44:40|13558.23|13438.23|13555.99|13435.99|13558.25|13438.25|13555.99|13435.99|9
1647290690000|2022-03-14 20:44:50|13556.2|13436.2|13556.41|13436.41|13557.03|13437.03|13556.2|13436.2|10
1647290700000|2022-03-14 20:45:00|13556.3|13436.3|13554.95|13434.95|13556.3|13436.3|13554.95|13434.95|10
1647290710000|2022-03-14 20:45:10|13555|13435|13553.48|13433.48|13555|13435|13553.31|13433.31|9
1647290720000|2022-03-14 20:45:20|13553.24|13433.24|13553.09|13433.09|13553.39|13433.39|13552.99|13432.99|10
1647290730000|2022-03-14 20:45:30|13553.06|13433.06|13554.45|13434.45|13554.45|13434.45|13553.06|13433.06|9
1647290740000|2022-03-14 20:45:40|13554.43|13434.43|13555.87|13435.87|13555.87|13435.87|13554.43|13434.43|8
1647290750000|2022-03-14 20:45:50|13555.98|13435.98|13557.06|13437.06|13557.06|13437.06|13555.98|13435.98|8
1647290760000|2022-03-14 20:46:00|13557.19|13437.19|13557.24|13437.24|13558.11|13438.11|13557.19|13437.19|7
1647290770000|2022-03-14 20:46:10|13557.14|13437.14|13557.03|13437.03|13557.14|13437.14|13556.8|13436.8|9
1647290780000|2022-03-14 20:46:20|13557.1|13437.1|13558.13|13438.13|13558.29|13438.29|13557.1|13437.1|10
1647290790000|2022-03-14 20:46:30|13558.14|13438.14|13557.23|13437.23|13558.3|13438.3|13557.23|13437.23|9
1647290800000|2022-03-14 20:46:40|13557.49|13437.49|13556.41|13436.41|13557.49|13437.49|13556.41|13436.41|10
1647290810000|2022-03-14 20:46:50|13556.34|13436.34|13555.77|13435.77|13556.34|13436.34|13555.77|13435.77|9
1647290820000|2022-03-14 20:47:00|13555.78|13435.78|13555.23|13435.23|13555.78|13435.78|13555.18|13435.18|8
1647290830000|2022-03-14 20:47:10|13555.24|13435.24|13554.62|13434.62|13555.57|13435.57|13554.47|13434.47|9
1647290840000|2022-03-14 20:47:20|13554.6|13434.6|13553.41|13433.41|13554.6|13434.6|13553.06|13433.06|10
1647290850000|2022-03-14 20:47:30|13553.42|13433.42|13554.22|13434.22|13554.47|13434.47|13552.9|13432.9|10
1647290860000|2022-03-14 20:47:40|13554.11|13434.11|13553.62|13433.62|13554.19|13434.19|13553.62|13433.62|9
1647290870000|2022-03-14 20:47:50|13553.64|13433.64|13552.92|13432.92|13553.64|13433.64|13552.91|13432.91|9
1647290880000|2022-03-14 20:48:00|13553.23|13433.23|13552.95|13432.95|13553.23|13433.23|13552.93|13432.93|8
1647290890000|2022-03-14 20:48:10|13553.01|13433.01|13549.09|13429.09|13553.01|13433.01|13548.62|13428.62|10
1647290900000|2022-03-14 20:48:20|13548.11|13428.11|13547.41|13427.41|13548.11|13428.11|13547.41|13427.41|9
1647290910000|2022-03-14 20:48:30|13547.52|13427.52|13544.68|13424.68|13547.52|13427.52|13544.51|13424.51|10
1647290920000|2022-03-14 20:48:40|13544.58|13424.58|13544.41|13424.41|13544.86|13424.86|13544.41|13424.41|10
1647290930000|2022-03-14 20:48:50|13544.64|13424.64|13543.44|13423.44|13544.64|13424.64|13543.43|13423.43|10
1647290940000|2022-03-14 20:49:00|13543.56|13423.56|13544.88|13424.88|13544.95|13424.95|13543.47|13423.47|10
1647290950000|2022-03-14 20:49:10|13544.2|13424.2|13543.82|13423.82|13544.39|13424.39|13543.79|13423.79|10
1647290960000|2022-03-14 20:49:20|13543.98|13423.98|13537.54|13417.54|13544.33|13424.33|13537.54|13417.54|10
1647290970000|2022-03-14 20:49:30|13536.91|13416.91|13532.79|13412.79|13536.91|13416.91|13532.79|13412.79|10
1647290980000|2022-03-14 20:49:40|13530.96|13410.96|13530.82|13410.82|13530.96|13410.96|13530.75|13410.75|8
1647290990000|2022-03-14 20:49:50|13530.7|13410.7|13533.18|13413.18|13533.18|13413.18|13530.57|13410.57|9
1647291000000|2022-03-14 20:50:00|13534.15|13414.15|13535.05|13415.05|13535.19|13415.19|13534.15|13414.15|10
1647291010000|2022-03-14 20:50:10|13534.98|13414.98|13533.64|13413.64|13534.98|13414.98|13533.61|13413.61|10
1647291020000|2022-03-14 20:50:20|13533.69|13413.69|13529.8|13409.8|13533.69|13413.69|13529.8|13409.8|10
1647291030000|2022-03-14 20:50:30|13529.75|13409.75|13528.42|13408.42|13529.8|13409.8|13528.42|13408.42|10
1647291040000|2022-03-14 20:50:40|13528.22|13408.22|13527.05|13407.05|13528.22|13408.22|13526.94|13406.94|9
1647291050000|2022-03-14 20:50:50|13527.09|13407.09|13527.3|13407.3|13527.3|13407.3|13526.64|13406.64|9
1647291060000|2022-03-14 20:51:00|13526.73|13406.73|13527.16|13407.16|13527.3|13407.3|13526.73|13406.73|9
1647291070000|2022-03-14 20:51:10|13527.2|13407.2|13524.7|13404.7|13527.27|13407.27|13524.7|13404.7|10
1647291080000|2022-03-14 20:51:20|13524.65|13404.65|13524.8|13404.8|13524.8|13404.8|13524.56|13404.56|9
1647291090000|2022-03-14 20:51:30|13525.41|13405.41|13525.95|13405.95|13525.97|13405.97|13524.95|13404.95|10
1647291100000|2022-03-14 20:51:40|13526.04|13406.04|13525.55|13405.55|13526.16|13406.16|13525.55|13405.55|8
1647291110000|2022-03-14 20:51:50|13525.39|13405.39|13527.48|13407.48|13527.48|13407.48|13525.12|13405.12|9
1647291120000|2022-03-14 20:52:00|13527.51|13407.51|13527.72|13407.72|13527.72|13407.72|13527.06|13407.06|10
1647291130000|2022-03-14 20:52:10|13527.4|13407.4|13526.76|13406.76|13527.74|13407.74|13526.7|13406.7|10
1647291140000|2022-03-14 20:52:20|13526.72|13406.72|13526.28|13406.28|13526.72|13406.72|13526.24|13406.24|8
1647291150000|2022-03-14 20:52:30|13526.3|13406.3|13526.4|13406.4|13526.6|13406.6|13526.15|13406.15|10
1647291160000|2022-03-14 20:52:40|13526.39|13406.39|13526.29|13406.29|13526.51|13406.51|13526.26|13406.26|9
1647291170000|2022-03-14 20:52:50|13525.99|13405.99|13525.44|13405.44|13526.2|13406.2|13525.44|13405.44|10
1647291180000|2022-03-14 20:53:00|13525.66|13405.66|13522.65|13402.65|13525.67|13405.67|13522.65|13402.65|10
1647291190000|2022-03-14 20:53:10|13522.43|13402.43|13519.56|13399.56|13522.43|13402.43|13519.56|13399.56|10
1647291200000|2022-03-14 20:53:20|13518.93|13398.93|13518.21|13398.21|13518.93|13398.93|13518.21|13398.21|10
1647291210000|2022-03-14 20:53:30|13517.9|13397.9|13518.04|13398.04|13518.15|13398.15|13517.75|13397.75|10
1647291220000|2022-03-14 20:53:40|13517.66|13397.66|13515.09|13395.09|13517.66|13397.66|13515.07|13395.07|10
1647291230000|2022-03-14 20:53:50|13514.89|13394.89|13514.55|13394.55|13514.89|13394.89|13514.53|13394.53|7
1647291240000|2022-03-14 20:54:00|13514.44|13394.44|13512.31|13392.31|13514.44|13394.44|13512.11|13392.11|7
1647291250000|2022-03-14 20:54:10|13512.26|13392.26|13511.3|13391.3|13512.26|13392.26|13510.45|13390.45|10
1647291260000|2022-03-14 20:54:20|13511.64|13391.64|13511.51|13391.51|13511.74|13391.74|13511.38|13391.38|9
1647291270000|2022-03-14 20:54:30|13511.35|13391.35|13511.69|13391.69|13511.69|13391.69|13511.06|13391.06|8
1647291280000|2022-03-14 20:54:40|13512.72|13392.72|13513.21|13393.21|13513.59|13393.59|13512.72|13392.72|9
1647291290000|2022-03-14 20:54:50|13513.14|13393.14|13514.33|13394.33|13514.46|13394.46|13513.14|13393.14|9
1647291300000|2022-03-14 20:55:00|13514.49|13394.49|13513.76|13393.76|13514.61|13394.61|13513.76|13393.76|7
1647291310000|2022-03-14 20:55:10|13513.67|13393.67|13511.19|13391.19|13513.67|13393.67|13511.19|13391.19|9
1647291320000|2022-03-14 20:55:20|13511.35|13391.35|13510.01|13390.01|13511.35|13391.35|13510.01|13390.01|10
1647291330000|2022-03-14 20:55:30|13510.09|13390.09|13510.59|13390.59|13510.59|13390.59|13509.7|13389.7|10
1647291340000|2022-03-14 20:55:40|13510.57|13390.57|13508.83|13388.83|13510.57|13390.57|13508.83|13388.83|10
1647291350000|2022-03-14 20:55:50|13508.75|13388.75|13507.73|13387.73|13508.9|13388.9|13507.73|13387.73|8
1647291360000|2022-03-14 20:56:00|13507.66|13387.66|13508.04|13388.04|13508.04|13388.04|13507|13387|10
1647291370000|2022-03-14 20:56:10|13507.55|13387.55|13504.63|13384.63|13508.09|13388.09|13504.63|13384.63|10
1647291380000|2022-03-14 20:56:20|13504.29|13384.29|13503.79|13383.79|13504.48|13384.48|13503.77|13383.77|10
1647291390000|2022-03-14 20:56:30|13503.69|13383.69|13503.42|13383.42|13503.81|13383.81|13503.42|13383.42|9
1647291400000|2022-03-14 20:56:40|13503.47|13383.47|13500.22|13380.22|13503.47|13383.47|13500.22|13380.22|10
1647291410000|2022-03-14 20:56:50|13498.36|13378.36|13497.7|13377.7|13498.36|13378.36|13497.16|13377.16|9
1647291420000|2022-03-14 20:57:00|13497.8|13377.8|13497.74|13377.74|13497.8|13377.8|13497.33|13377.33|10
1647291430000|2022-03-14 20:57:10|13497.66|13377.66|13497.22|13377.22|13498.04|13378.04|13497.22|13377.22|6
1647291440000|2022-03-14 20:57:20|13497.31|13377.31|13494.87|13374.87|13497.31|13377.31|13494.87|13374.87|10
1647291450000|2022-03-14 20:57:30|13495.22|13375.22|13496.32|13376.32|13496.32|13376.32|13494.7|13374.7|10
1647291460000|2022-03-14 20:57:40|13496.41|13376.41|13495.42|13375.42|13496.41|13376.41|13495.31|13375.31|10
1647291470000|2022-03-14 20:57:50|13495.37|13375.37|13494.25|13374.25|13495.7|13375.7|13494.25|13374.25|8
1647291480000|2022-03-14 20:58:00|13494.26|13374.26|13490.07|13370.07|13494.26|13374.26|13490.07|13370.07|10
1647291490000|2022-03-14 20:58:10|13490.09|13370.09|13489.19|13369.19|13490.09|13370.09|13489.03|13369.03|9
1647291500000|2022-03-14 20:58:20|13489.27|13369.27|13490.12|13370.12|13490.39|13370.39|13489.27|13369.27|10
1647291510000|2022-03-14 20:58:30|13490.11|13370.11|13489.4|13369.4|13490.11|13370.11|13489.27|13369.27|10
1647291520000|2022-03-14 20:58:40|13489.71|13369.71|13488.06|13368.06|13489.91|13369.91|13488.06|13368.06|9
1647291530000|2022-03-14 20:58:50|13487.9|13367.9|13486.89|13366.89|13488.09|13368.09|13486.63|13366.63|10
1647291540000|2022-03-14 20:59:00|13486.87|13366.87|13488.19|13368.19|13488.19|13368.19|13486.87|13366.87|10
1647291550000|2022-03-14 20:59:10|13488.3|13368.3|13488.66|13368.66|13488.66|13368.66|13488.3|13368.3|8
1647291560000|2022-03-14 20:59:20|13488.71|13368.71|13487.87|13367.87|13488.84|13368.84|13487.8|13367.8|10
1647291570000|2022-03-14 20:59:30|13488|13368|13489.79|13369.79|13489.79|13369.79|13488|13368|10
1647291580000|2022-03-14 20:59:40|13490.01|13370.01|13491.62|13371.62|13491.62|13371.62|13490.01|13370.01|10
1647291590000|2022-03-14 20:59:50|13491.78|13371.78|13491.61|13371.61|13491.85|13371.85|13491.61|13371.61|7
1647291600000|2022-03-14 21:00:00|13491.49|13371.49|13492.63|13372.63|13492.63|13372.63|13491.49|13371.49|10
1647291610000|2022-03-14 21:00:10|13492.69|13372.69|13494.11|13374.11|13494.28|13374.28|13492.26|13372.26|10
1647291620000|2022-03-14 21:00:20|13494.68|13374.68|13495.78|13375.78|13495.78|13375.78|13494.64|13374.64|10
1647291630000|2022-03-14 21:00:30|13495.76|13375.76|13497.14|13377.14|13497.14|13377.14|13495.76|13375.76|7
1647291640000|2022-03-14 21:00:40|13497.18|13377.18|13498.7|13378.7|13498.7|13378.7|13497.09|13377.09|9
1647291650000|2022-03-14 21:00:50|13498.5|13378.5|13500.58|13380.58|13500.58|13380.58|13498.5|13378.5|10
1647291660000|2022-03-14 21:01:00|13500.59|13380.59|13499.59|13379.59|13500.63|13380.63|13499.59|13379.59|10
1647291670000|2022-03-14 21:01:10|13499.69|13379.69|13499.22|13379.22|13499.69|13379.69|13499.22|13379.22|9
1647291680000|2022-03-14 21:01:20|13499.39|13379.39|13499.54|13379.54|13500.04|13380.04|13499.29|13379.29|10
1647291690000|2022-03-14 21:01:30|13499.57|13379.57|13498.11|13378.11|13499.57|13379.57|13498.11|13378.11|10
1647291700000|2022-03-14 21:01:40|13497.94|13377.94|13497.42|13377.42|13497.94|13377.94|13497.32|13377.32|10
1647291710000|2022-03-14 21:01:50|13497.43|13377.43|13497.19|13377.19|13497.52|13377.52|13497.13|13377.13|8
1647291720000|2022-03-14 21:02:00|13497.2|13377.2|13496.14|13376.14|13497.2|13377.2|13496.14|13376.14|9
1647291730000|2022-03-14 21:02:10|13496.48|13376.48|13495.86|13375.86|13496.48|13376.48|13495.6|13375.6|9
1647291740000|2022-03-14 21:02:20|13495.87|13375.87|13493.9|13373.9|13495.9|13375.9|13493.9|13373.9|9
1647291750000|2022-03-14 21:02:30|13493.74|13373.74|13490.38|13370.38|13493.74|13373.74|13490.21|13370.21|10
1647291760000|2022-03-14 21:02:40|13490.12|13370.12|13490.79|13370.79|13491.07|13371.07|13489.17|13369.17|9
1647291770000|2022-03-14 21:02:50|13490.64|13370.64|13490.69|13370.69|13491.01|13371.01|13490.14|13370.14|10
1647291780000|2022-03-14 21:03:00|13490.59|13370.59|13488.8|13368.8|13490.74|13370.74|13488.68|13368.68|10
1647291790000|2022-03-14 21:03:10|13488.32|13368.32|13488.85|13368.85|13488.85|13368.85|13488.16|13368.16|9
1647291800000|2022-03-14 21:03:20|13488.5|13368.5|13487.4|13367.4|13488.53|13368.53|13487.38|13367.38|8
1647291810000|2022-03-14 21:03:30|13487.08|13367.08|13485.06|13365.06|13487.3|13367.3|13485.06|13365.06|10
1647291820000|2022-03-14 21:03:40|13485.2|13365.2|13485.89|13365.89|13486.1|13366.1|13485.2|13365.2|9
1647291830000|2022-03-14 21:03:50|13486.39|13366.39|13485.7|13365.7|13487.83|13367.83|13485.7|13365.7|10
1647291840000|2022-03-14 21:04:00|13485.72|13365.72|13485.77|13365.77|13486.29|13366.29|13485.44|13365.44|9
1647291850000|2022-03-14 21:04:10|13485.82|13365.82|13485.02|13365.02|13485.88|13365.88|13485.02|13365.02|10
1647291860000|2022-03-14 21:04:20|13484.04|13364.04|13481.94|13361.94|13484.04|13364.04|13481.94|13361.94|9
1647291870000|2022-03-14 21:04:30|13482.77|13362.77|13483.15|13363.15|13483.15|13363.15|13482.77|13362.77|9
1647291880000|2022-03-14 21:04:40|13483.08|13363.08|13483.88|13363.88|13484.04|13364.04|13483.08|13363.08|8
1647291890000|2022-03-14 21:04:50|13483.95|13363.95|13484.73|13364.73|13484.76|13364.76|13483.8|13363.8|9
1647291900000|2022-03-14 21:05:00|13484.75|13364.75|13484.71|13364.71|13484.83|13364.83|13484.35|13364.35|10
1647291910000|2022-03-14 21:05:10|13485.36|13365.36|13486.33|13366.33|13486.5|13366.5|13485.36|13365.36|9
1647291920000|2022-03-14 21:05:20|13486.23|13366.23|13485.52|13365.52|13486.23|13366.23|13485.3|13365.3|10
1647291930000|2022-03-14 21:05:30|13485.64|13365.64|13485.36|13365.36|13485.65|13365.65|13485.36|13365.36|9
1647291940000|2022-03-14 21:05:40|13485.35|13365.35|13482.57|13362.57|13485.35|13365.35|13482.57|13362.57|10
1647291950000|2022-03-14 21:05:50|13482.28|13362.28|13481.08|13361.08|13482.28|13362.28|13480.99|13360.99|10
1647291960000|2022-03-14 21:06:00|13481.02|13361.02|13479.52|13359.52|13481.06|13361.06|13479.52|13359.52|10
1647291970000|2022-03-14 21:06:10|13479.06|13359.06|13477.41|13357.41|13479.06|13359.06|13477.41|13357.41|10
1647291980000|2022-03-14 21:06:20|13476.91|13356.91|13475.65|13355.65|13476.91|13356.91|13475.16|13355.16|10
1647291990000|2022-03-14 21:06:30|13475.7|13355.7|13478.41|13358.41|13478.41|13358.41|13475.7|13355.7|10
1647292000000|2022-03-14 21:06:40|13478.49|13358.49|13480.94|13360.94|13480.94|13360.94|13478.49|13358.49|9
1647292010000|2022-03-14 21:06:50|13480.96|13360.96|13481.71|13361.71|13481.71|13361.71|13480.56|13360.56|10
1647292020000|2022-03-14 21:07:00|13482.47|13362.47|13482.57|13362.57|13483.07|13363.07|13482.09|13362.09|10
1647292030000|2022-03-14 21:07:10|13482.7|13362.7|13482.73|13362.73|13482.87|13362.87|13482.57|13362.57|8
1647292040000|2022-03-14 21:07:20|13482.59|13362.59|13483.19|13363.19|13483.19|13363.19|13482|13362|10
1647292050000|2022-03-14 21:07:30|13483.16|13363.16|13483.21|13363.21|13483.47|13363.47|13482.81|13362.81|10
1647292060000|2022-03-14 21:07:40|13483.09|13363.09|13483.09|13363.09|13483.45|13363.45|13482.97|13362.97|10
1647292070000|2022-03-14 21:07:50|13483.27|13363.27|13483.84|13363.84|13483.84|13363.84|13483.22|13363.22|6
1647292080000|2022-03-14 21:08:00|13483.87|13363.87|13484.4|13364.4|13484.44|13364.44|13483.87|13363.87|7
1647292090000|2022-03-14 21:08:10|13484.36|13364.36|13484.69|13364.69|13484.69|13364.69|13484.36|13364.36|9
1647292100000|2022-03-14 21:08:20|13484.59|13364.59|13487|13367|13487.09|13367.09|13484.59|13364.59|9
1647292110000|2022-03-14 21:08:30|13487.51|13367.51|13489.3|13369.3|13489.3|13369.3|13487.21|13367.21|10
1647292120000|2022-03-14 21:08:40|13489.34|13369.34|13490.83|13370.83|13490.83|13370.83|13489.34|13369.34|9
1647292130000|2022-03-14 21:08:50|13490.88|13370.88|13500.43|13380.43|13500.43|13380.43|13490.52|13370.52|10
1647292140000|2022-03-14 21:09:00|13500.58|13380.58|13503.86|13383.86|13503.86|13383.86|13500.58|13380.58|10
1647292150000|2022-03-14 21:09:10|13504.02|13384.02|13507.16|13387.16|13507.16|13387.16|13504.02|13384.02|10
1647292160000|2022-03-14 21:09:20|13507.39|13387.39|13508.45|13388.45|13509.11|13389.11|13507.39|13387.39|9
1647292170000|2022-03-14 21:09:30|13508.62|13388.62|13509.54|13389.54|13510.12|13390.12|13508.57|13388.57|10
1647292180000|2022-03-14 21:09:40|13510.49|13390.49|13509.84|13389.84|13510.51|13390.51|13509.73|13389.73|8
1647292190000|2022-03-14 21:09:50|13509.74|13389.74|13510.61|13390.61|13510.61|13390.61|13509.74|13389.74|10
1647292200000|2022-03-14 21:10:00|13509.77|13389.77|13511.54|13391.54|13511.54|13391.54|13509.77|13389.77|10
1647292210000|2022-03-14 21:10:10|13511.35|13391.35|13511.3|13391.3|13511.48|13391.48|13511.22|13391.22|8
1647292220000|2022-03-14 21:10:20|13511.46|13391.46|13512.19|13392.19|13512.19|13392.19|13510.69|13390.69|10
1647292230000|2022-03-14 21:10:30|13512.03|13392.03|13512.06|13392.06|13512.23|13392.23|13511.8|13391.8|8
1647292240000|2022-03-14 21:10:40|13511.78|13391.78|13510.63|13390.63|13511.78|13391.78|13510.63|13390.63|9
1647292250000|2022-03-14 21:10:50|13510.51|13390.51|13509.44|13389.44|13510.51|13390.51|13509.43|13389.43|10
1647292260000|2022-03-14 21:11:00|13509.37|13389.37|13508.26|13388.26|13509.37|13389.37|13508.26|13388.26|10
1647292270000|2022-03-14 21:11:10|13508.21|13388.21|13508.4|13388.4|13508.6|13388.6|13508.2|13388.2|6
1647292280000|2022-03-14 21:11:20|13508.49|13388.49|13508.1|13388.1|13508.49|13388.49|13508.08|13388.08|8
1647292290000|2022-03-14 21:11:30|13508.4|13388.4|13509.23|13389.23|13509.23|13389.23|13508.4|13388.4|7
1647292300000|2022-03-14 21:11:40|13509.4|13389.4|13509.16|13389.16|13509.4|13389.4|13508.77|13388.77|8
1647292310000|2022-03-14 21:11:50|13509.14|13389.14|13509.3|13389.3|13509.52|13389.52|13509|13389|8
1647292320000|2022-03-14 21:12:00|13509.51|13389.51|13510.15|13390.15|13510.33|13390.33|13509.51|13389.51|7
1647292330000|2022-03-14 21:12:10|13510.18|13390.18|13511.02|13391.02|13511.02|13391.02|13510.18|13390.18|9
1647292340000|2022-03-14 21:12:20|13511.09|13391.09|13511|13391|13511.34|13391.34|13510.94|13390.94|10
1647292350000|2022-03-14 21:12:30|13510.91|13390.91|13509.98|13389.98|13510.95|13390.95|13509.78|13389.78|10
1647292360000|2022-03-14 21:12:40|13509.78|13389.78|13510.39|13390.39|13510.46|13390.46|13509.78|13389.78|7
1647292370000|2022-03-14 21:12:50|13510.89|13390.89|13511.11|13391.11|13511.13|13391.13|13510.76|13390.76|7
1647292380000|2022-03-14 21:13:00|13510.64|13390.64|13510.54|13390.54|13510.7|13390.7|13510.54|13390.54|7
1647292390000|2022-03-14 21:13:10|13510.58|13390.58|13510.08|13390.08|13510.58|13390.58|13510.08|13390.08|9
1647292400000|2022-03-14 21:13:20|13510.03|13390.03|13509.68|13389.68|13510.08|13390.08|13509.68|13389.68|7
1647292410000|2022-03-14 21:13:30|13509.69|13389.69|13510.84|13390.84|13510.84|13390.84|13509.57|13389.57|8
1647292420000|2022-03-14 21:13:40|13510.81|13390.81|13510.93|13390.93|13510.93|13390.93|13510.19|13390.19|9
1647292430000|2022-03-14 21:13:50|13511|13391|13511.33|13391.33|13511.33|13391.33|13510.58|13390.58|10
1647292440000|2022-03-14 21:14:00|13511.38|13391.38|13510.9|13390.9|13511.92|13391.92|13510.84|13390.84|10
1647292450000|2022-03-14 21:14:10|13510.91|13390.91|13511.31|13391.31|13511.31|13391.31|13510.69|13390.69|9
1647292460000|2022-03-14 21:14:20|13510.95|13390.95|13512.42|13392.42|13512.64|13392.64|13510.66|13390.66|10
1647292470000|2022-03-14 21:14:30|13512.58|13392.58|13512.01|13392.01|13512.58|13392.58|13511.82|13391.82|10
1647292480000|2022-03-14 21:14:40|13512|13392|13512.11|13392.11|13512.18|13392.18|13511.71|13391.71|10
1647292490000|2022-03-14 21:14:50|13511.93|13391.93|13512.12|13392.12|13512.12|13392.12|13511.87|13391.87|7
1647292500000|2022-03-14 21:15:00|13512.03|13392.03|13512.1|13392.1|13512.81|13392.81|13512.03|13392.03|8
1647292510000|2022-03-14 21:15:10|13512.16|13392.16|13512.55|13392.55|13512.55|13392.55|13512.12|13392.12|9
1647292520000|2022-03-14 21:15:20|13512.63|13392.63|13512.25|13392.25|13512.71|13392.71|13512.25|13392.25|9
1647292530000|2022-03-14 21:15:30|13512.75|13392.75|13512.29|13392.29|13512.78|13392.78|13512.29|13392.29|8
1647292540000|2022-03-14 21:15:40|13512.19|13392.19|13511.19|13391.19|13512.22|13392.22|13511.02|13391.02|10
1647292550000|2022-03-14 21:15:50|13511.07|13391.07|13509.91|13389.91|13511.07|13391.07|13509.91|13389.91|10
1647292560000|2022-03-14 21:16:00|13509.66|13389.66|13507.85|13387.85|13509.7|13389.7|13507.8|13387.8|10
1647292570000|2022-03-14 21:16:10|13507.42|13387.42|13507.34|13387.34|13507.54|13387.54|13507.34|13387.34|6
1647292580000|2022-03-14 21:16:20|13507.19|13387.19|13506.74|13386.74|13507.19|13387.19|13506.74|13386.74|5
1647292590000|2022-03-14 21:16:30|13507.58|13387.58|13508.4|13388.4|13508.4|13388.4|13507.38|13387.38|9
1647292600000|2022-03-14 21:16:40|13508.25|13388.25|13509.27|13389.27|13509.27|13389.27|13508.25|13388.25|9
1647292610000|2022-03-14 21:16:50|13509.47|13389.47|13510.04|13390.04|13510.04|13390.04|13509.47|13389.47|10
1647292620000|2022-03-14 21:17:00|13510.18|13390.18|13511.67|13391.67|13511.73|13391.73|13510.12|13390.12|9
1647292630000|2022-03-14 21:17:10|13511.74|13391.74|13513.43|13393.43|13513.43|13393.43|13511.74|13391.74|10
1647292640000|2022-03-14 21:17:20|13513.75|13393.75|13516.71|13396.71|13516.71|13396.71|13513.75|13393.75|10
1647292650000|2022-03-14 21:17:30|13518.55|13398.55|13520.98|13400.98|13520.98|13400.98|13518.55|13398.55|10
1647292660000|2022-03-14 21:17:40|13521.17|13401.17|13523.55|13403.55|13523.55|13403.55|13521.17|13401.17|10
1647292670000|2022-03-14 21:17:50|13523.91|13403.91|13527.1|13407.1|13527.1|13407.1|13523.91|13403.91|9
1647292680000|2022-03-14 21:18:00|13527.18|13407.18|13529.82|13409.82|13529.84|13409.84|13527.18|13407.18|10
1647292690000|2022-03-14 21:18:10|13530.33|13410.33|13532.22|13412.22|13532.22|13412.22|13529.85|13409.85|9
1647292700000|2022-03-14 21:18:20|13532.33|13412.33|13530.45|13410.45|13532.33|13412.33|13530.24|13410.24|10
1647292710000|2022-03-14 21:18:30|13530.32|13410.32|13531.77|13411.77|13531.79|13411.79|13530.28|13410.28|10
1647292720000|2022-03-14 21:18:40|13531.82|13411.82|13532.58|13412.58|13532.58|13412.58|13531.51|13411.51|10
1647292730000|2022-03-14 21:18:50|13532.43|13412.43|13530.13|13410.13|13532.43|13412.43|13530.13|13410.13|10
1647292740000|2022-03-14 21:19:00|13529.99|13409.99|13529.93|13409.93|13530.1|13410.1|13529.81|13409.81|10
1647292750000|2022-03-14 21:19:10|13529.92|13409.92|13528.69|13408.69|13530.28|13410.28|13528.69|13408.69|10
1647292760000|2022-03-14 21:19:20|13528.56|13408.56|13526.31|13406.31|13528.56|13408.56|13526.31|13406.31|10
1647292770000|2022-03-14 21:19:30|13526.22|13406.22|13525.94|13405.94|13526.22|13406.22|13525.48|13405.48|10
1647292780000|2022-03-14 21:19:40|13525.92|13405.92|13527.82|13407.82|13527.82|13407.82|13525.79|13405.79|8
1647292790000|2022-03-14 21:19:50|13527.93|13407.93|13528.25|13408.25|13528.3|13408.3|13527.93|13407.93|9
1647292800000|2022-03-14 21:20:00|13527.89|13407.89|13529.14|13409.14|13529.14|13409.14|13527.89|13407.89|9
1647292810000|2022-03-14 21:20:10|13529|13409|13530.63|13410.63|13530.63|13410.63|13529|13409|9
1647292820000|2022-03-14 21:20:20|13530.55|13410.55|13531.67|13411.67|13531.67|13411.67|13530.55|13410.55|7
1647292830000|2022-03-14 21:20:30|13531.82|13411.82|13534.03|13414.03|13534.03|13414.03|13531.82|13411.82|10
1647292840000|2022-03-14 21:20:40|13534.07|13414.07|13529.68|13409.68|13534.07|13414.07|13529.68|13409.68|9
1647292850000|2022-03-14 21:20:50|13529.61|13409.61|13529.85|13409.85|13529.91|13409.91|13529.5|13409.5|10
1647292860000|2022-03-14 21:21:00|13529.84|13409.84|13530.68|13410.68|13530.95|13410.95|13529.84|13409.84|10
1647292870000|2022-03-14 21:21:10|13530.78|13410.78|13533.62|13413.62|13533.62|13413.62|13530.78|13410.78|10
1647292880000|2022-03-14 21:21:20|13533.67|13413.67|13534.03|13414.03|13535.13|13415.13|13533.67|13413.67|10
1647292890000|2022-03-14 21:21:30|13534.06|13414.06|13534.97|13414.97|13534.97|13414.97|13533.99|13413.99|8
1647292900000|2022-03-14 21:21:40|13534.93|13414.93|13536.45|13416.45|13536.45|13416.45|13534.93|13414.93|9
1647292910000|2022-03-14 21:21:50|13536.48|13416.48|13537.9|13417.9|13538.24|13418.24|13536.16|13416.16|10
1647292920000|2022-03-14 21:22:00|13538.05|13418.05|13537.49|13417.49|13538.05|13418.05|13537.35|13417.35|9
1647292930000|2022-03-14 21:22:10|13539.05|13419.05|13538.88|13418.88|13539.09|13419.09|13538.88|13418.88|10
1647292940000|2022-03-14 21:22:20|13539.12|13419.12|13539.04|13419.04|13539.12|13419.12|13538.69|13418.69|7
1647292950000|2022-03-14 21:22:30|13538.74|13418.74|13538.45|13418.45|13538.74|13418.74|13538.02|13418.02|10
1647292960000|2022-03-14 21:22:40|13538.72|13418.72|13538.55|13418.55|13539.02|13419.02|13538.5|13418.5|9
1647292970000|2022-03-14 21:22:50|13538.78|13418.78|13538.95|13418.95|13538.95|13418.95|13538.77|13418.77|8
1647292980000|2022-03-14 21:23:00|13539.11|13419.11|13539.55|13419.55|13539.62|13419.62|13539|13419|10
1647292990000|2022-03-14 21:23:10|13539.56|13419.56|13538.86|13418.86|13539.56|13419.56|13538.82|13418.82|9
1647293000000|2022-03-14 21:23:20|13538.89|13418.89|13538.55|13418.55|13539.05|13419.05|13538.04|13418.04|9
1647293010000|2022-03-14 21:23:30|13538.69|13418.69|13539.08|13419.08|13539.09|13419.09|13538.69|13418.69|9
1647293020000|2022-03-14 21:23:40|13539.09|13419.09|13540.66|13420.66|13540.66|13420.66|13539.09|13419.09|9
1647293030000|2022-03-14 21:23:50|13540.74|13420.74|13541.17|13421.17|13541.17|13421.17|13540.54|13420.54|10
1647293040000|2022-03-14 21:24:00|13541.08|13421.08|13541.51|13421.51|13541.51|13421.51|13541.08|13421.08|10
1647293050000|2022-03-14 21:24:10|13541.28|13421.28|13541.78|13421.78|13541.83|13421.83|13541.28|13421.28|9
1647293060000|2022-03-14 21:24:20|13541.85|13421.85|13540.25|13420.25|13541.85|13421.85|13540.23|13420.23|7
1647293070000|2022-03-14 21:24:30|13540.28|13420.28|13540.17|13420.17|13540.57|13420.57|13540.09|13420.09|9
1647293080000|2022-03-14 21:24:40|13540.2|13420.2|13540.65|13420.65|13540.65|13420.65|13540.06|13420.06|10
1647293090000|2022-03-14 21:24:50|13540.66|13420.66|13539.99|13419.99|13540.66|13420.66|13539.99|13419.99|10
1647293100000|2022-03-14 21:25:00|13539.88|13419.88|13540.99|13420.99|13541.03|13421.03|13539.88|13419.88|8
1647293110000|2022-03-14 21:25:10|13540.98|13420.98|13539.38|13419.38|13540.98|13420.98|13539.38|13419.38|10
1647293120000|2022-03-14 21:25:20|13539.31|13419.31|13539.31|13419.31|13539.73|13419.73|13539.02|13419.02|9
1647293130000|2022-03-14 21:25:30|13539.4|13419.4|13539.15|13419.15|13539.4|13419.4|13538.97|13418.97|8
1647293140000|2022-03-14 21:25:40|13539.19|13419.19|13540.22|13420.22|13540.22|13420.22|13539.19|13419.19|8
1647293150000|2022-03-14 21:25:50|13540.25|13420.25|13541.55|13421.55|13541.55|13421.55|13540.06|13420.06|9
1647293160000|2022-03-14 21:26:00|13541.67|13421.67|13541.5|13421.5|13542.15|13422.15|13541.5|13421.5|9
1647293170000|2022-03-14 21:26:10|13541.86|13421.86|13542.55|13422.55|13542.55|13422.55|13541.77|13421.77|10
1647293180000|2022-03-14 21:26:20|13541.46|13421.46|13542.41|13422.41|13542.41|13422.41|13541.46|13421.46|8
1647293190000|2022-03-14 21:26:30|13542.7|13422.7|13544.12|13424.12|13544.12|13424.12|13542.69|13422.69|10
1647293200000|2022-03-14 21:26:40|13543.66|13423.66|13544.07|13424.07|13544.07|13424.07|13543.54|13423.54|10
1647293210000|2022-03-14 21:26:50|13543.8|13423.8|13546.34|13426.34|13546.34|13426.34|13543.8|13423.8|9
1647293220000|2022-03-14 21:27:00|13546.76|13426.76|13547.93|13427.93|13548|13428|13546.76|13426.76|9
1647293230000|2022-03-14 21:27:10|13547.54|13427.54|13547.69|13427.69|13548.07|13428.07|13547.54|13427.54|10
1647293240000|2022-03-14 21:27:20|13547.62|13427.62|13550.21|13430.21|13550.37|13430.37|13547.62|13427.62|10
1647293250000|2022-03-14 21:27:30|13550.27|13430.27|13552.11|13432.11|13552.19|13432.19|13550.14|13430.14|9
1647293260000|2022-03-14 21:27:40|13553.38|13433.38|13552.65|13432.65|13553.62|13433.62|13552.65|13432.65|9
1647293270000|2022-03-14 21:27:50|13552.54|13432.54|13553.05|13433.05|13553.05|13433.05|13552.31|13432.31|10
1647293280000|2022-03-14 21:28:00|13553.11|13433.11|13554.47|13434.47|13554.47|13434.47|13553.11|13433.11|10
1647293290000|2022-03-14 21:28:10|13554.26|13434.26|13554.01|13434.01|13554.58|13434.58|13553.64|13433.64|10
1647293300000|2022-03-14 21:28:20|13554.79|13434.79|13556.31|13436.31|13556.4|13436.4|13554.79|13434.79|8
1647293310000|2022-03-14 21:28:30|13556.32|13436.32|13558.05|13438.05|13558.05|13438.05|13556.32|13436.32|9
1647293320000|2022-03-14 21:28:40|13557.7|13437.7|13557.82|13437.82|13557.85|13437.85|13557.27|13437.27|10
1647293330000|2022-03-14 21:28:50|13557.62|13437.62|13559|13439|13559.14|13439.14|13557.62|13437.62|9
1647293340000|2022-03-14 21:29:00|13559.84|13439.84|13560.15|13440.15|13560.49|13440.49|13559.84|13439.84|9
1647293350000|2022-03-14 21:29:10|13560.17|13440.17|13559.61|13439.61|13560.28|13440.28|13559.3|13439.3|10
1647293360000|2022-03-14 21:29:20|13559.82|13439.82|13559.29|13439.29|13559.84|13439.84|13559.24|13439.24|10
1647293370000|2022-03-14 21:29:30|13559.28|13439.28|13558.91|13438.91|13559.63|13439.63|13558.91|13438.91|10
1647293380000|2022-03-14 21:29:40|13558.96|13438.96|13558.8|13438.8|13559|13439|13558.75|13438.75|8
1647293390000|2022-03-14 21:29:50|13558.96|13438.96|13558.64|13438.64|13559.04|13439.04|13558.27|13438.27|9
1647293400000|2022-03-14 21:30:00|13558.63|13438.63|13560.11|13440.11|13560.11|13440.11|13558.63|13438.63|9
1647293410000|2022-03-14 21:30:10|13560.07|13440.07|13559.11|13439.11|13560.13|13440.13|13559.11|13439.11|10
1647293420000|2022-03-14 21:30:20|13559.23|13439.23|13558.39|13438.39|13559.23|13439.23|13558.39|13438.39|6
1647293430000|2022-03-14 21:30:30|13558.42|13438.42|13558.07|13438.07|13558.49|13438.49|13558.07|13438.07|8
1647293440000|2022-03-14 21:30:40|13557.98|13437.98|13558.03|13438.03|13558.13|13438.13|13557.57|13437.57|10
1647293450000|2022-03-14 21:30:50|13558.02|13438.02|13558.65|13438.65|13558.65|13438.65|13557.97|13437.97|10
1647293460000|2022-03-14 21:31:00|13558.67|13438.67|13558.77|13438.77|13558.92|13438.92|13558.56|13438.56|7
1647293470000|2022-03-14 21:31:10|13558.8|13438.8|13559.68|13439.68|13559.72|13439.72|13558.8|13438.8|10
1647293480000|2022-03-14 21:31:20|13559.69|13439.69|13560.09|13440.09|13560.09|13440.09|13559.69|13439.69|8
1647293490000|2022-03-14 21:31:30|13560.22|13440.22|13560.65|13440.65|13560.65|13440.65|13559.9|13439.9|9
1647293500000|2022-03-14 21:31:40|13560.87|13440.87|13560.42|13440.42|13560.96|13440.96|13560.38|13440.38|8
1647293510000|2022-03-14 21:31:50|13560.11|13440.11|13559.46|13439.46|13560.11|13440.11|13559.08|13439.08|9
1647293520000|2022-03-14 21:32:00|13559.33|13439.33|13557.67|13437.67|13559.33|13439.33|13557.67|13437.67|7
1647293530000|2022-03-14 21:32:10|13558.02|13438.02|13557.22|13437.22|13558.02|13438.02|13557.22|13437.22|9
1647293540000|2022-03-14 21:32:20|13557.24|13437.24|13557.37|13437.37|13557.46|13437.46|13557.24|13437.24|8
1647293550000|2022-03-14 21:32:30|13557.42|13437.42|13557.27|13437.27|13557.42|13437.42|13557.27|13437.27|7
1647293560000|2022-03-14 21:32:40|13557.3|13437.3|13557.01|13437.01|13557.3|13437.3|13556.75|13436.75|9
1647293570000|2022-03-14 21:32:50|13557.12|13437.12|13557.8|13437.8|13557.8|13437.8|13556.96|13436.96|9
1647293580000|2022-03-14 21:33:00|13557.9|13437.9|13557.08|13437.08|13558.5|13438.5|13557.08|13437.08|10
1647293590000|2022-03-14 21:33:10|13557.06|13437.06|13556.92|13436.92|13557.06|13437.06|13556.66|13436.66|9
1647293600000|2022-03-14 21:33:20|13556.99|13436.99|13557.07|13437.07|13557.44|13437.44|13556.99|13436.99|8
1647293610000|2022-03-14 21:33:30|13556.98|13436.98|13556.12|13436.12|13557.08|13437.08|13555.61|13435.61|10
1647293620000|2022-03-14 21:33:40|13556.01|13436.01|13555.98|13435.98|13556.08|13436.08|13555.92|13435.92|9
1647293630000|2022-03-14 21:33:50|13555.88|13435.88|13555.36|13435.36|13555.88|13435.88|13555.19|13435.19|9
1647293640000|2022-03-14 21:34:00|13555.23|13435.23|13554.64|13434.64|13555.23|13435.23|13554.56|13434.56|9
1647293650000|2022-03-14 21:34:10|13554.84|13434.84|13554.72|13434.72|13555.02|13435.02|13554.48|13434.48|10
1647293660000|2022-03-14 21:34:20|13554.94|13434.94|13555.13|13435.13|13555.13|13435.13|13554.6|13434.6|9
1647293670000|2022-03-14 21:34:30|13555.16|13435.16|13555.48|13435.48|13555.48|13435.48|13555.14|13435.14|7
1647293680000|2022-03-14 21:34:40|13555.49|13435.49|13555.41|13435.41|13555.52|13435.52|13555.29|13435.29|10
1647293690000|2022-03-14 21:34:50|13555.28|13435.28|13555.58|13435.58|13555.6|13435.6|13555.2|13435.2|9
1647293700000|2022-03-14 21:35:00|13555.36|13435.36|13556.13|13436.13|13556.13|13436.13|13555.36|13435.36|10
1647293710000|2022-03-14 21:35:10|13556.17|13436.17|13556.15|13436.15|13556.6|13436.6|13556.15|13436.15|10
1647293720000|2022-03-14 21:35:20|13556.05|13436.05|13556.93|13436.93|13556.95|13436.95|13555.91|13435.91|9
1647293730000|2022-03-14 21:35:30|13557.07|13437.07|13557.54|13437.54|13557.96|13437.96|13557.07|13437.07|10
1647293740000|2022-03-14 21:35:40|13557.51|13437.51|13558.59|13438.59|13558.59|13438.59|13557.41|13437.41|10
1647293750000|2022-03-14 21:35:50|13558.82|13438.82|13559.89|13439.89|13559.89|13439.89|13558.67|13438.67|9
1647293760000|2022-03-14 21:36:00|13559.9|13439.9|13560.91|13440.91|13560.91|13440.91|13559.9|13439.9|9
1647293770000|2022-03-14 21:36:10|13561.65|13441.65|13564.2|13444.2|13564.2|13444.2|13561.65|13441.65|10
1647293780000|2022-03-14 21:36:20|13564.82|13444.82|13566.4|13446.4|13566.4|13446.4|13564.75|13444.75|10
1647293790000|2022-03-14 21:36:30|13566.65|13446.65|13567.65|13447.65|13567.65|13447.65|13566.65|13446.65|10
1647293800000|2022-03-14 21:36:40|13567.95|13447.95|13569|13449|13569|13449|13567.64|13447.64|9
1647293810000|2022-03-14 21:36:50|13568.14|13448.14|13566.21|13446.21|13568.14|13448.14|13566.21|13446.21|10
1647293820000|2022-03-14 21:37:00|13566.16|13446.16|13564.67|13444.67|13566.18|13446.18|13564.67|13444.67|10
1647293830000|2022-03-14 21:37:10|13564.63|13444.63|13564.56|13444.56|13565.4|13445.4|13564.56|13444.56|10
1647293840000|2022-03-14 21:37:20|13564.43|13444.43|13563.49|13443.49|13564.43|13444.43|13562.75|13442.75|10
1647293850000|2022-03-14 21:37:30|13562.94|13442.94|13562.11|13442.11|13563.13|13443.13|13562.06|13442.06|9
1647293860000|2022-03-14 21:37:40|13561.94|13441.94|13559.47|13439.47|13561.94|13441.94|13559.22|13439.22|10
1647293870000|2022-03-14 21:37:50|13559.5|13439.5|13559.05|13439.05|13559.52|13439.52|13559.05|13439.05|7
1647293880000|2022-03-14 21:38:00|13558.99|13438.99|13557.54|13437.54|13558.99|13438.99|13557.46|13437.46|8
1647293890000|2022-03-14 21:38:10|13557.52|13437.52|13557.67|13437.67|13557.97|13437.97|13557.35|13437.35|9
1647293900000|2022-03-14 21:38:20|13557.61|13437.61|13555.4|13435.4|13557.61|13437.61|13555.4|13435.4|9
1647293910000|2022-03-14 21:38:30|13554.05|13434.05|13553.47|13433.47|13554.73|13434.73|13553.47|13433.47|9
1647293920000|2022-03-14 21:38:40|13552.81|13432.81|13552.4|13432.4|13553.13|13433.13|13552.4|13432.4|10
1647293930000|2022-03-14 21:38:50|13552.41|13432.41|13551.48|13431.48|13552.41|13432.41|13551.48|13431.48|8
1647293940000|2022-03-14 21:39:00|13551.47|13431.47|13551.49|13431.49|13551.61|13431.61|13551.06|13431.06|9
1647293950000|2022-03-14 21:39:10|13551.56|13431.56|13551.81|13431.81|13551.81|13431.81|13551.19|13431.19|10
1647293960000|2022-03-14 21:39:20|13551.59|13431.59|13551.14|13431.14|13551.59|13431.59|13551.12|13431.12|9
1647293970000|2022-03-14 21:39:30|13551.42|13431.42|13552|13432|13552|13432|13550.94|13430.94|9
1647293980000|2022-03-14 21:39:40|13552.05|13432.05|13551.45|13431.45|13552.05|13432.05|13551.24|13431.24|9
1647293990000|2022-03-14 21:39:50|13551.14|13431.14|13550.07|13430.07|13551.14|13431.14|13550.05|13430.05|10
1647294000000|2022-03-14 21:40:00|13549.91|13429.91|13548.53|13428.53|13549.95|13429.95|13548.53|13428.53|10
1647294010000|2022-03-14 21:40:10|13548.21|13428.21|13547.26|13427.26|13548.21|13428.21|13547.26|13427.26|10
1647294020000|2022-03-14 21:40:20|13546.83|13426.83|13545.89|13425.89|13546.83|13426.83|13545.89|13425.89|9
1647294030000|2022-03-14 21:40:30|13545.91|13425.91|13545.97|13425.97|13546.07|13426.07|13545.72|13425.72|9
1647294040000|2022-03-14 21:40:40|13546|13426|13543.71|13423.71|13546|13426|13543.71|13423.71|10
1647294050000|2022-03-14 21:40:50|13543.57|13423.57|13542.35|13422.35|13543.68|13423.68|13542.35|13422.35|10
1647294060000|2022-03-14 21:41:00|13541.99|13421.99|13542.57|13422.57|13542.9|13422.9|13541.99|13421.99|10
1647294070000|2022-03-14 21:41:10|13542.66|13422.66|13542.87|13422.87|13542.87|13422.87|13542.33|13422.33|9
1647294080000|2022-03-14 21:41:20|13543|13423|13542.71|13422.71|13543|13423|13541.72|13421.72|10
1647294090000|2022-03-14 21:41:30|13543.03|13423.03|13543.12|13423.12|13543.15|13423.15|13542.55|13422.55|10
1647294100000|2022-03-14 21:41:40|13543.49|13423.49|13544.46|13424.46|13544.61|13424.61|13543.49|13423.49|9
1647294110000|2022-03-14 21:41:50|13544.45|13424.45|13545.78|13425.78|13545.78|13425.78|13544.45|13424.45|7
1647294120000|2022-03-14 21:42:00|13545.69|13425.69|13546.17|13426.17|13546.17|13426.17|13545.5|13425.5|10
1647294130000|2022-03-14 21:42:10|13545.98|13425.98|13545.52|13425.52|13545.98|13425.98|13545.3|13425.3|9
1647294140000|2022-03-14 21:42:20|13545.67|13425.67|13546.05|13426.05|13546.09|13426.09|13545.29|13425.29|10
1647294150000|2022-03-14 21:42:30|13546.07|13426.07|13546.68|13426.68|13546.68|13426.68|13546.07|13426.07|9
1647294160000|2022-03-14 21:42:40|13546.78|13426.78|13547.05|13427.05|13547.05|13427.05|13546.56|13426.56|10
1647294170000|2022-03-14 21:42:50|13546.83|13426.83|13547.81|13427.81|13547.83|13427.83|13546.83|13426.83|10
1647294180000|2022-03-14 21:43:00|13547.61|13427.61|13547.45|13427.45|13548.62|13428.62|13547.45|13427.45|10
1647294190000|2022-03-14 21:43:10|13547.46|13427.46|13547.1|13427.1|13547.48|13427.48|13547|13427|7
1647294200000|2022-03-14 21:43:20|13546.85|13426.85|13545.6|13425.6|13547.1|13427.1|13545.6|13425.6|10
1647294210000|2022-03-14 21:43:30|13544.42|13424.42|13544.26|13424.26|13545.4|13425.4|13544.26|13424.26|9
1647294220000|2022-03-14 21:43:40|13543.28|13423.28|13544.21|13424.21|13544.31|13424.31|13543.28|13423.28|10
1647294230000|2022-03-14 21:43:50|13544.2|13424.2|13544.36|13424.36|13544.36|13424.36|13543.47|13423.47|10
1647294240000|2022-03-14 21:44:00|13544.76|13424.76|13546.17|13426.17|13546.17|13426.17|13544.76|13424.76|10
1647294250000|2022-03-14 21:44:10|13546.85|13426.85|13549|13429|13549.42|13429.42|13546.85|13426.85|10
1647294260000|2022-03-14 21:44:20|13548.56|13428.56|13545.43|13425.43|13548.56|13428.56|13544.95|13424.95|10
1647294270000|2022-03-14 21:44:30|13544.55|13424.55|13545.35|13425.35|13545.35|13425.35|13544.55|13424.55|6
1647294280000|2022-03-14 21:44:40|13545.29|13425.29|13544.73|13424.73|13545.29|13425.29|13544.48|13424.48|9
1647294290000|2022-03-14 21:44:50|13544.67|13424.67|13544.36|13424.36|13544.67|13424.67|13544.28|13424.28|10
1647294300000|2022-03-14 21:45:00|13544.39|13424.39|13543.12|13423.12|13544.42|13424.42|13543.12|13423.12|9
1647294310000|2022-03-14 21:45:10|13543.17|13423.17|13542.35|13422.35|13543.17|13423.17|13542.31|13422.31|4
1647294320000|2022-03-14 21:45:20|13542.27|13422.27|13542.23|13422.23|13542.89|13422.89|13542.09|13422.09|10
1647294330000|2022-03-14 21:45:30|13541.91|13421.91|13540.19|13420.19|13541.91|13421.91|13540.19|13420.19|10
1647294340000|2022-03-14 21:45:40|13539.92|13419.92|13537.98|13417.98|13539.92|13419.92|13537.98|13417.98|10
1647294350000|2022-03-14 21:45:50|13537.99|13417.99|13537.09|13417.09|13537.99|13417.99|13537.07|13417.07|9
1647294360000|2022-03-14 21:46:00|13536.15|13416.15|13535.59|13415.59|13536.86|13416.86|13535.47|13415.47|9
1647294370000|2022-03-14 21:46:10|13535.52|13415.52|13536.26|13416.26|13536.41|13416.41|13535.52|13415.52|10
1647294380000|2022-03-14 21:46:20|13536.37|13416.37|13536.12|13416.12|13536.72|13416.72|13535.96|13415.96|9
1647294390000|2022-03-14 21:46:30|13536.39|13416.39|13537.28|13417.28|13537.28|13417.28|13536.03|13416.03|9
1647294400000|2022-03-14 21:46:40|13537.39|13417.39|13539.31|13419.31|13539.31|13419.31|13537.39|13417.39|9
1647294410000|2022-03-14 21:46:50|13539|13419|13539.26|13419.26|13539.31|13419.31|13538.91|13418.91|10
1647294420000|2022-03-14 21:47:00|13539.43|13419.43|13539.41|13419.41|13540.15|13420.15|13539.41|13419.41|9
1647294430000|2022-03-14 21:47:10|13539.37|13419.37|13538.55|13418.55|13539.75|13419.75|13538.51|13418.51|9
1647294440000|2022-03-14 21:47:20|13538.59|13418.59|13538.58|13418.58|13538.74|13418.74|13538.32|13418.32|9
1647294450000|2022-03-14 21:47:30|13538.69|13418.69|13538.73|13418.73|13538.73|13418.73|13538.44|13418.44|9
1647294460000|2022-03-14 21:47:40|13538.62|13418.62|13538.31|13418.31|13538.82|13418.82|13538.31|13418.31|9
1647294470000|2022-03-14 21:47:50|13538.5|13418.5|13539.1|13419.1|13539.21|13419.21|13538.3|13418.3|9
1647294480000|2022-03-14 21:48:00|13539.09|13419.09|13539.31|13419.31|13539.34|13419.34|13538.88|13418.88|10
1647294490000|2022-03-14 21:48:10|13539.29|13419.29|13539.47|13419.47|13539.63|13419.63|13539.24|13419.24|9
1647294500000|2022-03-14 21:48:20|13539.57|13419.57|13540.01|13420.01|13540.17|13420.17|13539.57|13419.57|9
1647294510000|2022-03-14 21:48:30|13540.05|13420.05|13539.96|13419.96|13540.19|13420.19|13539.35|13419.35|10
1647294520000|2022-03-14 21:48:40|13540.02|13420.02|13540.62|13420.62|13540.62|13420.62|13540.02|13420.02|7
1647294530000|2022-03-14 21:48:50|13540.73|13420.73|13540.86|13420.86|13540.92|13420.92|13540.54|13420.54|10
1647294540000|2022-03-14 21:49:00|13540.81|13420.81|13542.04|13422.04|13542.04|13422.04|13540.81|13420.81|10
1647294550000|2022-03-14 21:49:10|13542|13422|13542.56|13422.56|13543.47|13423.47|13541.85|13421.85|10
1647294560000|2022-03-14 21:49:20|13542.25|13422.25|13544.01|13424.01|13544.01|13424.01|13542.04|13422.04|10
1647294570000|2022-03-14 21:49:30|13544.45|13424.45|13546.82|13426.82|13548.01|13428.01|13544.45|13424.45|10
1647294580000|2022-03-14 21:49:40|13547.14|13427.14|13550.79|13430.79|13550.79|13430.79|13547.14|13427.14|10
1647294590000|2022-03-14 21:49:50|13549.74|13429.74|13550.22|13430.22|13550.22|13430.22|13549.69|13429.69|10
1647294600000|2022-03-14 21:50:00|13550.44|13430.44|13548.76|13428.76|13550.5|13430.5|13548.76|13428.76|7
1647294610000|2022-03-14 21:50:10|13549.74|13429.74|13548.63|13428.63|13549.74|13429.74|13548.63|13428.63|10
1647294620000|2022-03-14 21:50:20|13548.05|13428.05|13547.98|13427.98|13548.38|13428.38|13547.96|13427.96|9
1647294630000|2022-03-14 21:50:30|13547.68|13427.68|13542.67|13422.67|13547.68|13427.68|13542.67|13422.67|10
1647294640000|2022-03-14 21:50:40|13542.55|13422.55|13539.98|13419.98|13542.55|13422.55|13539.98|13419.98|6
1647294650000|2022-03-14 21:50:50|13540|13420|13540|13420|13541.15|13421.15|13539.98|13419.98|8
1647294660000|2022-03-14 21:51:00|13540.02|13420.02|13541.16|13421.16|13541.93|13421.93|13539.8|13419.8|10
1647294670000|2022-03-14 21:51:10|13541.33|13421.33|13540.9|13420.9|13541.33|13421.33|13540.44|13420.44|9
1647294680000|2022-03-14 21:51:20|13541.99|13421.99|13541.69|13421.69|13541.99|13421.99|13541.38|13421.38|8
1647294690000|2022-03-14 21:51:30|13541.52|13421.52|13541.81|13421.81|13542.3|13422.3|13541.52|13421.52|10
1647294700000|2022-03-14 21:51:40|13541.89|13421.89|13540.88|13420.88|13541.89|13421.89|13540.69|13420.69|8
1647294710000|2022-03-14 21:51:50|13540.75|13420.75|13540.97|13420.97|13541.42|13421.42|13540.75|13420.75|10
1647294720000|2022-03-14 21:52:00|13541.4|13421.4|13541.65|13421.65|13541.65|13421.65|13541.36|13421.36|8
1647294730000|2022-03-14 21:52:10|13541.72|13421.72|13541.7|13421.7|13542.02|13422.02|13541.7|13421.7|9
1647294740000|2022-03-14 21:52:20|13541.66|13421.66|13541.45|13421.45|13541.68|13421.68|13541.29|13421.29|10
1647294750000|2022-03-14 21:52:30|13541.79|13421.79|13541.77|13421.77|13542.04|13422.04|13541.42|13421.42|10
1647294760000|2022-03-14 21:52:40|13542.01|13422.01|13541.72|13421.72|13542.01|13422.01|13541.72|13421.72|10
1647294770000|2022-03-14 21:52:50|13541.71|13421.71|13541.87|13421.87|13542.55|13422.55|13541.71|13421.71|9
1647294780000|2022-03-14 21:53:00|13542.01|13422.01|13542.98|13422.98|13543.25|13423.25|13542.01|13422.01|10
1647294790000|2022-03-14 21:53:10|13543.01|13423.01|13543.19|13423.19|13543.57|13423.57|13543.01|13423.01|10
1647294800000|2022-03-14 21:53:20|13543.18|13423.18|13543.87|13423.87|13543.87|13423.87|13543.18|13423.18|10
1647294810000|2022-03-14 21:53:30|13543.85|13423.85|13544.19|13424.19|13544.35|13424.35|13543.75|13423.75|9
1647294820000|2022-03-14 21:53:40|13545.02|13425.02|13546.14|13426.14|13546.14|13426.14|13544.7|13424.7|10
1647294830000|2022-03-14 21:53:50|13546.31|13426.31|13546.74|13426.74|13546.83|13426.83|13546.12|13426.12|10
1647294840000|2022-03-14 21:54:00|13546.68|13426.68|13548.05|13428.05|13548.13|13428.13|13546.68|13426.68|8
1647294850000|2022-03-14 21:54:10|13548.01|13428.01|13547.91|13427.91|13548.06|13428.06|13547.74|13427.74|8
1647294860000|2022-03-14 21:54:20|13547.78|13427.78|13546.73|13426.73|13547.84|13427.84|13546.73|13426.73|10
1647294870000|2022-03-14 21:54:30|13546.77|13426.77|13547.55|13427.55|13547.55|13427.55|13546.69|13426.69|9
1647294880000|2022-03-14 21:54:40|13547.89|13427.89|13550.26|13430.26|13550.26|13430.26|13547.89|13427.89|8
1647294890000|2022-03-14 21:54:50|13550.55|13430.55|13550.74|13430.74|13551|13431|13550.55|13430.55|9
1647294900000|2022-03-14 21:55:00|13550.5|13430.5|13547.68|13427.68|13550.5|13430.5|13547.68|13427.68|10
1647294910000|2022-03-14 21:55:10|13547.7|13427.7|13545.7|13425.7|13547.7|13427.7|13545.69|13425.69|10
1647294920000|2022-03-14 21:55:20|13545.01|13425.01|13544.88|13424.88|13545.01|13425.01|13544.63|13424.63|9
1647294930000|2022-03-14 21:55:30|13544.25|13424.25|13544.43|13424.43|13544.43|13424.43|13544.24|13424.24|6
1647294940000|2022-03-14 21:55:40|13544.73|13424.73|13544.04|13424.04|13544.73|13424.73|13543.96|13423.96|8
1647294950000|2022-03-14 21:55:50|13543.99|13423.99|13544.02|13424.02|13544.09|13424.09|13543.75|13423.75|10
1647294960000|2022-03-14 21:56:00|13544.08|13424.08|13543.51|13423.51|13544.08|13424.08|13543.42|13423.42|9
1647294970000|2022-03-14 21:56:10|13543.66|13423.66|13544.23|13424.23|13544.23|13424.23|13543.62|13423.62|9
1647294980000|2022-03-14 21:56:20|13543.99|13423.99|13543.51|13423.51|13543.99|13423.99|13542.7|13422.7|10
1647294990000|2022-03-14 21:56:30|13543.55|13423.55|13543.11|13423.11|13543.55|13423.55|13543.1|13423.1|10
1647295000000|2022-03-14 21:56:40|13543.13|13423.13|13543.9|13423.9|13543.9|13423.9|13542.89|13422.89|10
1647295010000|2022-03-14 21:56:50|13544.04|13424.04|13545.29|13425.29|13545.29|13425.29|13544.04|13424.04|8
1647295020000|2022-03-14 21:57:00|13544.77|13424.77|13545.8|13425.8|13545.8|13425.8|13544.77|13424.77|10
1647295030000|2022-03-14 21:57:10|13545.78|13425.78|13545.53|13425.53|13546.07|13426.07|13545.53|13425.53|10
1647295040000|2022-03-14 21:57:20|13545.86|13425.86|13545.7|13425.7|13545.86|13425.86|13545.42|13425.42|8
1647295050000|2022-03-14 21:57:30|13545.75|13425.75|13545.58|13425.58|13545.84|13425.84|13545.55|13425.55|9
1647295060000|2022-03-14 21:57:40|13545.65|13425.65|13545.56|13425.56|13545.65|13425.65|13545.33|13425.33|7
1647295070000|2022-03-14 21:57:50|13545.66|13425.66|13545.45|13425.45|13545.72|13425.72|13545.38|13425.38|8
1647295080000|2022-03-14 21:58:00|13545.51|13425.51|13547.23|13427.23|13547.23|13427.23|13545.51|13425.51|10
1647295090000|2022-03-14 21:58:10|13548.49|13428.49|13548.29|13428.29|13548.49|13428.49|13548.19|13428.19|8
1647295100000|2022-03-14 21:58:20|13548.44|13428.44|13548.35|13428.35|13548.6|13428.6|13548.17|13428.17|10
1647295110000|2022-03-14 21:58:30|13547.85|13427.85|13547.77|13427.77|13548.11|13428.11|13547.77|13427.77|7
1647295120000|2022-03-14 21:58:40|13547.74|13427.74|13547.84|13427.84|13547.93|13427.93|13547.59|13427.59|7
1647295130000|2022-03-14 21:58:50|13548.1|13428.1|13547.95|13427.95|13548.28|13428.28|13547.7|13427.7|9
1647295140000|2022-03-14 21:59:00|13547.07|13427.07|13547.91|13427.91|13547.91|13427.91|13547.07|13427.07|8
1647295150000|2022-03-14 21:59:10|13548.04|13428.04|13546.6|13426.6|13548.05|13428.05|13546.6|13426.6|10
1647295160000|2022-03-14 21:59:20|13546.52|13426.52|13545.88|13425.88|13546.52|13426.52|13545.86|13425.86|10
1647295170000|2022-03-14 21:59:30|13545.9|13425.9|13545.35|13425.35|13545.9|13425.9|13544.89|13424.89|9
1647295180000|2022-03-14 21:59:40|13545.2|13425.2|13545.21|13425.21|13545.49|13425.49|13545.11|13425.11|9
1647295190000|2022-03-14 21:59:50|13545.58|13425.58|13546.97|13426.97|13546.97|13426.97|13545.58|13425.58|9
1647295200000|2022-03-14 22:00:00|13547.09|13427.09|13549|13429|13549|13429|13547.09|13427.09|10
1647295210000|2022-03-14 22:00:10|13548.91|13428.91|13546.47|13426.47|13548.91|13428.91|13546.47|13426.47|10
1647295220000|2022-03-14 22:00:20|13546.34|13426.34|13544.74|13424.74|13546.34|13426.34|13544.66|13424.66|10
1647295230000|2022-03-14 22:00:30|13545.03|13425.03|13545.82|13425.82|13545.82|13425.82|13545.03|13425.03|10
1647295240000|2022-03-14 22:00:40|13545.93|13425.93|13546.29|13426.29|13546.42|13426.42|13545.68|13425.68|10
1647295250000|2022-03-14 22:00:50|13547.26|13427.26|13547.22|13427.22|13547.51|13427.51|13547.17|13427.17|10
1647295260000|2022-03-14 22:01:00|13547.2|13427.2|13547.19|13427.19|13547.23|13427.23|13547.03|13427.03|8
1647295270000|2022-03-14 22:01:10|13547.26|13427.26|13546.39|13426.39|13547.26|13427.26|13545.95|13425.95|9
1647295280000|2022-03-14 22:01:20|13545.87|13425.87|13545.73|13425.73|13546.25|13426.25|13545.73|13425.73|10
1647295290000|2022-03-14 22:01:30|13545.85|13425.85|13546.81|13426.81|13546.81|13426.81|13545.65|13425.65|8
1647295300000|2022-03-14 22:01:40|13547.15|13427.15|13547.31|13427.31|13547.57|13427.57|13547.15|13427.15|8
1647295310000|2022-03-14 22:01:50|13547.06|13427.06|13549.24|13429.24|13549.24|13429.24|13546.74|13426.74|10
1647295320000|2022-03-14 22:02:00|13549.5|13429.5|13555.16|13435.16|13556.02|13436.02|13549.5|13429.5|10
1647295330000|2022-03-14 22:02:10|13555.99|13435.99|13554.13|13434.13|13556.18|13436.18|13554.13|13434.13|9
1647295340000|2022-03-14 22:02:20|13554.37|13434.37|13555.29|13435.29|13555.29|13435.29|13554.37|13434.37|6
1647295350000|2022-03-14 22:02:30|13555.69|13435.69|13557.07|13437.07|13557.07|13437.07|13555.23|13435.23|10
1647295360000|2022-03-14 22:02:40|13558|13438|13560.62|13440.62|13560.62|13440.62|13558|13438|9
1647295370000|2022-03-14 22:02:50|13560.73|13440.73|13562.67|13442.67|13562.84|13442.84|13560.73|13440.73|9
1647295380000|2022-03-14 22:03:00|13562.62|13442.62|13563.53|13443.53|13563.72|13443.72|13562.4|13442.4|9
1647295390000|2022-03-14 22:03:10|13563.74|13443.74|13564.3|13444.3|13564.54|13444.54|13563.74|13443.74|10
1647295400000|2022-03-14 22:03:20|13564.29|13444.29|13565.14|13445.14|13565.14|13445.14|13564.29|13444.29|7
1647295410000|2022-03-14 22:03:30|13565.29|13445.29|13567.9|13447.9|13567.9|13447.9|13565.29|13445.29|10
1647295420000|2022-03-14 22:03:40|13567.46|13447.46|13568.24|13448.24|13568.24|13448.24|13567.42|13447.42|8
1647295430000|2022-03-14 22:03:50|13568.3|13448.3|13567.92|13447.92|13568.68|13448.68|13567.69|13447.69|10
1647295440000|2022-03-14 22:04:00|13567.79|13447.79|13566.37|13446.37|13567.79|13447.79|13566.18|13446.18|9
1647295450000|2022-03-14 22:04:10|13566.93|13446.93|13567.34|13447.34|13567.34|13447.34|13566.81|13446.81|9
1647295460000|2022-03-14 22:04:20|13567.31|13447.31|13567.28|13447.28|13567.38|13447.38|13567.22|13447.22|6
1647295470000|2022-03-14 22:04:30|13567.2|13447.2|13567.63|13447.63|13567.63|13447.63|13567.02|13447.02|7
1647295480000|2022-03-14 22:04:40|13567.57|13447.57|13567.82|13447.82|13568|13448|13567.47|13447.47|8
1647295490000|2022-03-14 22:04:50|13568.21|13448.21|13569.34|13449.34|13569.34|13449.34|13567.5|13447.5|9
1647295500000|2022-03-14 22:05:00|13570.01|13450.01|13571.67|13451.67|13571.67|13451.67|13569.94|13449.94|7
1647295510000|2022-03-14 22:05:10|13572.06|13452.06|13573.61|13453.61|13573.81|13453.81|13572.06|13452.06|9
1647295520000|2022-03-14 22:05:20|13573.72|13453.72|13573.19|13453.19|13573.72|13453.72|13573.19|13453.19|10
1647295530000|2022-03-14 22:05:30|13573.37|13453.37|13573.09|13453.09|13573.37|13453.37|13572.77|13452.77|9
1647295540000|2022-03-14 22:05:40|13572.97|13452.97|13572.98|13452.98|13573.06|13453.06|13572.83|13452.83|6
1647295550000|2022-03-14 22:05:50|13572.95|13452.95|13573.02|13453.02|13573.16|13453.16|13572.86|13452.86|8
1647295560000|2022-03-14 22:06:00|13572.94|13452.94|13573.43|13453.43|13574.02|13454.02|13572.94|13452.94|8
1647295570000|2022-03-14 22:06:10|13573.32|13453.32|13570.49|13450.49|13573.32|13453.32|13570.49|13450.49|9
1647295580000|2022-03-14 22:06:20|13569.54|13449.54|13569.4|13449.4|13569.54|13449.54|13569.17|13449.17|10
1647295590000|2022-03-14 22:06:30|13569.14|13449.14|13571.15|13451.15|13571.27|13451.27|13569.14|13449.14|9
1647295600000|2022-03-14 22:06:40|13571.21|13451.21|13572.9|13452.9|13572.9|13452.9|13571.21|13451.21|8
1647295610000|2022-03-14 22:06:50|13572.77|13452.77|13572.81|13452.81|13572.94|13452.94|13572.77|13452.77|8
1647295620000|2022-03-14 22:07:00|13572.78|13452.78|13570.63|13450.63|13572.78|13452.78|13570.63|13450.63|10
1647295630000|2022-03-14 22:07:10|13570.78|13450.78|13571.23|13451.23|13571.27|13451.27|13570.17|13450.17|10
1647295640000|2022-03-14 22:07:20|13571.14|13451.14|13570.71|13450.71|13571.45|13451.45|13570.58|13450.58|10
1647295650000|2022-03-14 22:07:30|13570.63|13450.63|13568.02|13448.02|13570.63|13450.63|13568.02|13448.02|10
1647295660000|2022-03-14 22:07:40|13568.11|13448.11|13566.96|13446.96|13568.11|13448.11|13566.72|13446.72|9
1647295670000|2022-03-14 22:07:50|13567.11|13447.11|13568.22|13448.22|13568.38|13448.38|13567.11|13447.11|8
1647295680000|2022-03-14 22:08:00|13568.39|13448.39|13569.69|13449.69|13569.69|13449.69|13568.23|13448.23|9
1647295690000|2022-03-14 22:08:10|13569.61|13449.61|13570.57|13450.57|13570.7|13450.7|13569.61|13449.61|10
1647295700000|2022-03-14 22:08:20|13569.69|13449.69|13567.11|13447.11|13569.69|13449.69|13566.88|13446.88|10
1647295710000|2022-03-14 22:08:30|13567.06|13447.06|13566.83|13446.83|13567.13|13447.13|13565.08|13445.08|10
1647295720000|2022-03-14 22:08:40|13567.43|13447.43|13568.93|13448.93|13568.93|13448.93|13567.43|13447.43|10
1647295730000|2022-03-14 22:08:50|13568.94|13448.94|13569.56|13449.56|13569.56|13449.56|13568.28|13448.28|10
1647295740000|2022-03-14 22:09:00|13569.48|13449.48|13570.57|13450.57|13571.36|13451.36|13569.48|13449.48|10
1647295750000|2022-03-14 22:09:10|13570.49|13450.49|13571.27|13451.27|13571.65|13451.65|13570.49|13450.49|7
1647295760000|2022-03-14 22:09:20|13571.17|13451.17|13571.36|13451.36|13571.42|13451.42|13571.08|13451.08|10
1647295770000|2022-03-14 22:09:30|13571.57|13451.57|13571.51|13451.51|13571.85|13451.85|13571.51|13451.51|9
1647295780000|2022-03-14 22:09:40|13571.46|13451.46|13570.57|13450.57|13571.46|13451.46|13570.57|13450.57|8
1647295790000|2022-03-14 22:09:50|13570.23|13450.23|13568.46|13448.46|13570.23|13450.23|13568.37|13448.37|10
1647295800000|2022-03-14 22:10:00|13568.59|13448.59|13568.83|13448.83|13568.95|13448.95|13568.59|13448.59|9
1647295810000|2022-03-14 22:10:10|13569.21|13449.21|13568.04|13448.04|13569.26|13449.26|13568.04|13448.04|10
1647295820000|2022-03-14 22:10:20|13568.22|13448.22|13568.3|13448.3|13568.31|13448.31|13567.95|13447.95|8
1647295830000|2022-03-14 22:10:30|13568.29|13448.29|13567.77|13447.77|13568.4|13448.4|13567.77|13447.77|9
1647295840000|2022-03-14 22:10:40|13567.92|13447.92|13577.02|13457.02|13577.02|13457.02|13567.79|13447.79|10
1647295850000|2022-03-14 22:10:50|13578.97|13458.97|13585.43|13465.43|13585.43|13465.43|13578.97|13458.97|10
1647295860000|2022-03-14 22:11:00|13586.63|13466.63|13587.28|13467.28|13587.51|13467.51|13586.63|13466.63|10
1647295870000|2022-03-14 22:11:10|13587.39|13467.39|13587.24|13467.24|13587.4|13467.4|13586.9|13466.9|10
1647295880000|2022-03-14 22:11:20|13587.54|13467.54|13590.41|13470.41|13590.41|13470.41|13587.54|13467.54|10
1647295890000|2022-03-14 22:11:30|13590.64|13470.64|13591.29|13471.29|13591.46|13471.46|13590.44|13470.44|10
1647295900000|2022-03-14 22:11:40|13592.51|13472.51|13609.8|13489.8|13609.8|13489.8|13592.51|13472.51|10
1647295910000|2022-03-14 22:11:50|13610.45|13490.45|13618.68|13498.68|13618.68|13498.68|13610.45|13490.45|10
1647295920000|2022-03-14 22:12:00|13618.95|13498.95|13627.6|13507.6|13627.79|13507.79|13618.95|13498.95|10
1647295930000|2022-03-14 22:12:10|13627.39|13507.39|13625.06|13505.06|13627.8|13507.8|13625.06|13505.06|10
1647295940000|2022-03-14 22:12:20|13624.73|13504.73|13625.37|13505.37|13625.37|13505.37|13624.55|13504.55|9
1647295950000|2022-03-14 22:12:30|13625.61|13505.61|13624.03|13504.03|13627.09|13507.09|13624.03|13504.03|9
1647295960000|2022-03-14 22:12:40|13623.78|13503.78|13626.18|13506.18|13626.18|13506.18|13622.69|13502.69|10
1647295970000|2022-03-14 22:12:50|13628.67|13508.67|13632.9|13512.9|13632.9|13512.9|13628.67|13508.67|10
1647295980000|2022-03-14 22:13:00|13633.14|13513.14|13635.83|13515.83|13635.83|13515.83|13633.14|13513.14|10
1647295990000|2022-03-14 22:13:10|13635.82|13515.82|13636.02|13516.02|13636.68|13516.68|13635.18|13515.18|9
1647296000000|2022-03-14 22:13:20|13635.27|13515.27|13633.2|13513.2|13635.27|13515.27|13633.2|13513.2|10
1647296010000|2022-03-14 22:13:30|13633.21|13513.21|13633.2|13513.2|13633.46|13513.46|13633.06|13513.06|9
1647296020000|2022-03-14 22:13:40|13633.13|13513.13|13632.44|13512.44|13633.39|13513.39|13632.38|13512.38|8
1647296030000|2022-03-14 22:13:50|13632.48|13512.48|13634.26|13514.26|13634.28|13514.28|13632.48|13512.48|8
1647296040000|2022-03-14 22:14:00|13634.44|13514.44|13634.91|13514.91|13635.38|13515.38|13634.44|13514.44|10
1647296050000|2022-03-14 22:14:10|13634.8|13514.8|13634.68|13514.68|13634.97|13514.97|13634.66|13514.66|8
1647296060000|2022-03-14 22:14:20|13634.92|13514.92|13635.17|13515.17|13635.17|13515.17|13634.88|13514.88|9
1647296070000|2022-03-14 22:14:30|13635.23|13515.23|13636.06|13516.06|13636.06|13516.06|13635.23|13515.23|10
1647296080000|2022-03-14 22:14:40|13636.07|13516.07|13635.41|13515.41|13636.07|13516.07|13635.41|13515.41|10
1647296090000|2022-03-14 22:14:50|13635.44|13515.44|13635.81|13515.81|13635.81|13515.81|13635.31|13515.31|9
1647296100000|2022-03-14 22:15:00|13636.16|13516.16|13640.51|13520.51|13640.51|13520.51|13636.16|13516.16|10
1647296110000|2022-03-14 22:15:10|13640.39|13520.39|13638.55|13518.55|13640.46|13520.46|13638.55|13518.55|9
1647296120000|2022-03-14 22:15:20|13638.27|13518.27|13638.88|13518.88|13638.88|13518.88|13637.81|13517.81|10
1647296130000|2022-03-14 22:15:30|13638.85|13518.85|13638.31|13518.31|13639.12|13519.12|13638.31|13518.31|10
1647296140000|2022-03-14 22:15:40|13638.09|13518.09|13638.86|13518.86|13639.24|13519.24|13638.09|13518.09|10
1647296150000|2022-03-14 22:15:50|13639.23|13519.23|13639.27|13519.27|13639.75|13519.75|13639.2|13519.2|10
1647296160000|2022-03-14 22:16:00|13638.96|13518.96|13638.28|13518.28|13638.96|13518.96|13638.19|13518.19|10
1647296170000|2022-03-14 22:16:10|13637.94|13517.94|13638.55|13518.55|13638.72|13518.72|13637.94|13517.94|10
1647296180000|2022-03-14 22:16:20|13638.93|13518.93|13639.06|13519.06|13639.08|13519.08|13638.88|13518.88|9
1647296190000|2022-03-14 22:16:30|13639.1|13519.1|13639.95|13519.95|13639.95|13519.95|13639.05|13519.05|8
1647296200000|2022-03-14 22:16:40|13640.24|13520.24|13640.18|13520.18|13641.04|13521.04|13639.94|13519.94|8
1647296210000|2022-03-14 22:16:50|13640.01|13520.01|13640.23|13520.23|13640.79|13520.79|13640.01|13520.01|10
1647296220000|2022-03-14 22:17:00|13640.08|13520.08|13640.4|13520.4|13640.57|13520.57|13639.55|13519.55|8
1647296230000|2022-03-14 22:17:10|13640.13|13520.13|13636.69|13516.69|13640.58|13520.58|13636.69|13516.69|10
1647296240000|2022-03-14 22:17:20|13636.55|13516.55|13629.79|13509.79|13636.55|13516.55|13629.64|13509.64|10
1647296250000|2022-03-14 22:17:30|13629.6|13509.6|13627.89|13507.89|13630.39|13510.39|13627.89|13507.89|10
1647296260000|2022-03-14 22:17:40|13627.26|13507.26|13620.7|13500.7|13627.26|13507.26|13620.7|13500.7|10
1647296270000|2022-03-14 22:17:50|13620.66|13500.66|13618.44|13498.44|13620.84|13500.84|13618.44|13498.44|7
1647296280000|2022-03-14 22:18:00|13618.12|13498.12|13616.92|13496.92|13618.19|13498.19|13616.92|13496.92|10
1647296290000|2022-03-14 22:18:10|13617.13|13497.13|13614.47|13494.47|13617.98|13497.98|13614.47|13494.47|9
1647296300000|2022-03-14 22:18:20|13614.86|13494.86|13614.24|13494.24|13615.22|13495.22|13613.49|13493.49|10
1647296310000|2022-03-14 22:18:30|13614.18|13494.18|13613.64|13493.64|13614.25|13494.25|13613.64|13493.64|9
1647296320000|2022-03-14 22:18:40|13613.58|13493.58|13613.65|13493.65|13613.65|13493.65|13612.95|13492.95|9
1647296330000|2022-03-14 22:18:50|13613.19|13493.19|13615.75|13495.75|13615.75|13495.75|13613.19|13493.19|10
1647296340000|2022-03-14 22:19:00|13615.85|13495.85|13616.7|13496.7|13616.7|13496.7|13615.47|13495.47|10
1647296350000|2022-03-14 22:19:10|13616.67|13496.67|13616.93|13496.93|13617.13|13497.13|13616.67|13496.67|9
1647296360000|2022-03-14 22:19:20|13617.1|13497.1|13617.48|13497.48|13617.48|13497.48|13616.76|13496.76|9
1647296370000|2022-03-14 22:19:30|13617.45|13497.45|13618.23|13498.23|13618.35|13498.35|13617.4|13497.4|10
1647296380000|2022-03-14 22:19:40|13618.7|13498.7|13618.88|13498.88|13618.88|13498.88|13618.27|13498.27|10
1647296390000|2022-03-14 22:19:50|13618.69|13498.69|13616.95|13496.95|13618.69|13498.69|13616.95|13496.95|9
1647296400000|2022-03-14 22:20:00|13616.97|13496.97|13616.18|13496.18|13616.97|13496.97|13616.09|13496.09|10
1647296410000|2022-03-14 22:20:10|13615.97|13495.97|13615.65|13495.65|13616.09|13496.09|13615.54|13495.54|10
1647296420000|2022-03-14 22:20:20|13615.29|13495.29|13613.39|13493.39|13615.29|13495.29|13612.67|13492.67|10
1647296430000|2022-03-14 22:20:30|13613.37|13493.37|13615.3|13495.3|13615.3|13495.3|13613.37|13493.37|10
1647296440000|2022-03-14 22:20:40|13615.48|13495.48|13619.28|13499.28|13619.28|13499.28|13615.48|13495.48|10
1647296450000|2022-03-14 22:20:50|13619.39|13499.39|13622.76|13502.76|13622.8|13502.8|13619.39|13499.39|10
1647296460000|2022-03-14 22:21:00|13622.81|13502.81|13623.94|13503.94|13624.38|13504.38|13620.99|13500.99|10
1647296470000|2022-03-14 22:21:10|13625|13505|13628.17|13508.17|13628.21|13508.21|13625|13505|10
1647296480000|2022-03-14 22:21:20|13629.64|13509.64|13633.46|13513.46|13633.46|13513.46|13629.52|13509.52|9
1647296490000|2022-03-14 22:21:30|13633.44|13513.44|13646.58|13526.58|13646.58|13526.58|13633.44|13513.44|10
1647296500000|2022-03-14 22:21:40|13647.39|13527.39|13657.88|13537.88|13657.88|13537.88|13647.39|13527.39|10
1647296510000|2022-03-14 22:21:50|13657.64|13537.64|13657.94|13537.94|13659.79|13539.79|13657.64|13537.64|10
1647296520000|2022-03-14 22:22:00|13657.83|13537.83|13658.49|13538.49|13658.8|13538.8|13656.88|13536.88|10
1647296530000|2022-03-14 22:22:10|13657.61|13537.61|13657.5|13537.5|13657.86|13537.86|13657.27|13537.27|10
1647296540000|2022-03-14 22:22:20|13657.27|13537.27|13657.55|13537.55|13657.61|13537.61|13656.5|13536.5|10
1647296550000|2022-03-14 22:22:30|13657.05|13537.05|13657.25|13537.25|13657.42|13537.42|13657.05|13537.05|10
1647296560000|2022-03-14 22:22:40|13657.47|13537.47|13659.45|13539.45|13659.45|13539.45|13657.47|13537.47|8
1647296570000|2022-03-14 22:22:50|13659.84|13539.84|13659.98|13539.98|13660.49|13540.49|13659.79|13539.79|10
1647296580000|2022-03-14 22:23:00|13660.11|13540.11|13658.75|13538.75|13660.11|13540.11|13657.91|13537.91|10
1647296590000|2022-03-14 22:23:10|13658.47|13538.47|13657.71|13537.71|13658.71|13538.71|13657.71|13537.71|9
1647296600000|2022-03-14 22:23:20|13657.55|13537.55|13658.39|13538.39|13658.39|13538.39|13657.01|13537.01|9
1647296610000|2022-03-14 22:23:30|13657.32|13537.32|13656.64|13536.64|13657.32|13537.32|13656.48|13536.48|9
1647296620000|2022-03-14 22:23:40|13656.01|13536.01|13654.39|13534.39|13656.01|13536.01|13654.39|13534.39|10
1647296630000|2022-03-14 22:23:50|13654.23|13534.23|13653.88|13533.88|13654.53|13534.53|13653.88|13533.88|10
1647296640000|2022-03-14 22:24:00|13653.89|13533.89|13653.76|13533.76|13653.89|13533.89|13653.45|13533.45|9
1647296650000|2022-03-14 22:24:10|13653.83|13533.83|13654.01|13534.01|13654.21|13534.21|13653.51|13533.51|10
1647296660000|2022-03-14 22:24:20|13654.04|13534.04|13653.85|13533.85|13654.25|13534.25|13653.44|13533.44|10
1647296670000|2022-03-14 22:24:30|13653.7|13533.7|13652.97|13532.97|13653.7|13533.7|13651.98|13531.98|8
1647296680000|2022-03-14 22:24:40|13652.85|13532.85|13652.18|13532.18|13652.85|13532.85|13652|13532|8
1647296690000|2022-03-14 22:24:50|13652.09|13532.09|13654.12|13534.12|13654.12|13534.12|13651.98|13531.98|9
1647296700000|2022-03-14 22:25:00|13653.9|13533.9|13653.75|13533.75|13654.24|13534.24|13653.75|13533.75|9
1647296710000|2022-03-14 22:25:10|13653.86|13533.86|13653.58|13533.58|13653.9|13533.9|13653.49|13533.49|7
1647296720000|2022-03-14 22:25:20|13653.62|13533.62|13652.27|13532.27|13653.74|13533.74|13651.98|13531.98|9
1647296730000|2022-03-14 22:25:30|13652.46|13532.46|13653.47|13533.47|13653.47|13533.47|13652.46|13532.46|9
1647296740000|2022-03-14 22:25:40|13653.51|13533.51|13652.36|13532.36|13653.64|13533.64|13652.36|13532.36|10
1647296750000|2022-03-14 22:25:50|13652.58|13532.58|13653.32|13533.32|13653.32|13533.32|13652.58|13532.58|10
1647296760000|2022-03-14 22:26:00|13653.01|13533.01|13653.21|13533.21|13653.29|13533.29|13652.92|13532.92|5
1647296770000|2022-03-14 22:26:10|13653.03|13533.03|13653.19|13533.19|13653.27|13533.27|13652.68|13532.68|8
1647296780000|2022-03-14 22:26:20|13653.57|13533.57|13653.91|13533.91|13653.91|13533.91|13652.9|13532.9|10
1647296790000|2022-03-14 22:26:30|13653.94|13533.94|13653.66|13533.66|13653.94|13533.94|13653.66|13533.66|7
1647296800000|2022-03-14 22:26:40|13653.68|13533.68|13651.5|13531.5|13653.79|13533.79|13651.5|13531.5|8
1647296810000|2022-03-14 22:26:50|13651.56|13531.56|13651|13531|13651.56|13531.56|13648.88|13528.88|10
1647296820000|2022-03-14 22:27:00|13651.11|13531.11|13649.72|13529.72|13651.38|13531.38|13649.72|13529.72|10
1647296830000|2022-03-14 22:27:10|13649.67|13529.67|13648.9|13528.9|13649.67|13529.67|13648.9|13528.9|10
1647296840000|2022-03-14 22:27:20|13648.78|13528.78|13646.51|13526.51|13648.85|13528.85|13646.2|13526.2|8
1647296850000|2022-03-14 22:27:30|13646.72|13526.72|13646.43|13526.43|13646.72|13526.72|13646.29|13526.29|9
1647296860000|2022-03-14 22:27:40|13646.57|13526.57|13645.48|13525.48|13646.57|13526.57|13645.4|13525.4|10
1647296870000|2022-03-14 22:27:50|13645.38|13525.38|13646.09|13526.09|13646.09|13526.09|13645.38|13525.38|7
1647296880000|2022-03-14 22:28:00|13646.12|13526.12|13647.57|13527.57|13647.57|13527.57|13646.12|13526.12|10
1647296890000|2022-03-14 22:28:10|13647.61|13527.61|13648.22|13528.22|13648.22|13528.22|13647.6|13527.6|8
1647296900000|2022-03-14 22:28:20|13648.07|13528.07|13648.31|13528.31|13648.47|13528.47|13648.07|13528.07|8
1647296910000|2022-03-14 22:28:30|13648.25|13528.25|13648.36|13528.36|13648.36|13528.36|13648.25|13528.25|8
1647296920000|2022-03-14 22:28:40|13648.3|13528.3|13648.44|13528.44|13648.5|13528.5|13648.3|13528.3|6
1647296930000|2022-03-14 22:28:50|13648.42|13528.42|13648.74|13528.74|13648.83|13528.83|13648.42|13528.42|9
1647296940000|2022-03-14 22:29:00|13648.62|13528.62|13649.83|13529.83|13649.83|13529.83|13648.33|13528.33|10
1647296950000|2022-03-14 22:29:10|13650.29|13530.29|13655.14|13535.14|13655.14|13535.14|13650.29|13530.29|10
1647296960000|2022-03-14 22:29:20|13655.16|13535.16|13655.07|13535.07|13657.28|13537.28|13655.07|13535.07|10
1647296970000|2022-03-14 22:29:30|13655.03|13535.03|13651.43|13531.43|13655.77|13535.77|13651.43|13531.43|10
1647296980000|2022-03-14 22:29:40|13649.39|13529.39|13648.07|13528.07|13649.39|13529.39|13647.62|13527.62|10
1647296990000|2022-03-14 22:29:50|13648.04|13528.04|13647.81|13527.81|13648.28|13528.28|13647.81|13527.81|10
1647297000000|2022-03-14 22:30:00|13647.77|13527.77|13647.62|13527.62|13648.44|13528.44|13647.62|13527.62|9
1647297010000|2022-03-14 22:30:10|13647.71|13527.71|13647.97|13527.97|13648.57|13528.57|13647.4|13527.4|10
1647297020000|2022-03-14 22:30:20|13648.03|13528.03|13648.7|13528.7|13648.7|13528.7|13647.77|13527.77|10
1647297030000|2022-03-14 22:30:30|13648.71|13528.71|13646.25|13526.25|13648.71|13528.71|13646.25|13526.25|10
1647297040000|2022-03-14 22:30:40|13646.02|13526.02|13644.42|13524.42|13646.02|13526.02|13644.08|13524.08|9
1647297050000|2022-03-14 22:30:50|13644.73|13524.73|13645.16|13525.16|13645.3|13525.3|13644.73|13524.73|10
1647297060000|2022-03-14 22:31:00|13645.47|13525.47|13644.98|13524.98|13645.47|13525.47|13644.98|13524.98|10
1647297070000|2022-03-14 22:31:10|13645.34|13525.34|13645.04|13525.04|13645.34|13525.34|13644.96|13524.96|10
1647297080000|2022-03-14 22:31:20|13645.03|13525.03|13646.04|13526.04|13646.04|13526.04|13645.03|13525.03|9
1647297090000|2022-03-14 22:31:30|13645.72|13525.72|13645.37|13525.37|13645.72|13525.72|13645.37|13525.37|10
1647297100000|2022-03-14 22:31:40|13645.25|13525.25|13645.71|13525.71|13645.99|13525.99|13645.25|13525.25|9
1647297110000|2022-03-14 22:31:50|13645.67|13525.67|13647.43|13527.43|13647.43|13527.43|13645.67|13525.67|10
1647297120000|2022-03-14 22:32:00|13647.69|13527.69|13647.89|13527.89|13648|13528|13647.69|13527.69|9
1647297130000|2022-03-14 22:32:10|13647.99|13527.99|13648.99|13528.99|13648.99|13528.99|13647.99|13527.99|10
1647297140000|2022-03-14 22:32:20|13649.09|13529.09|13651.88|13531.88|13651.95|13531.95|13649.02|13529.02|10
1647297150000|2022-03-14 22:32:30|13654.02|13534.02|13652.26|13532.26|13654.57|13534.57|13652.26|13532.26|10
1647297160000|2022-03-14 22:32:40|13652.2|13532.2|13652.49|13532.49|13652.49|13532.49|13652.03|13532.03|9
1647297170000|2022-03-14 22:32:50|13652.78|13532.78|13653.38|13533.38|13653.38|13533.38|13652.61|13532.61|9
1647297180000|2022-03-14 22:33:00|13653.36|13533.36|13654.3|13534.3|13654.3|13534.3|13653.36|13533.36|10
1647297190000|2022-03-14 22:33:10|13654.83|13534.83|13653.63|13533.63|13654.97|13534.97|13653.59|13533.59|10
1647297200000|2022-03-14 22:33:20|13653.64|13533.64|13652.87|13532.87|13653.64|13533.64|13652.87|13532.87|10
1647297210000|2022-03-14 22:33:30|13652.61|13532.61|13653.06|13533.06|13653.06|13533.06|13652.61|13532.61|8
1647297220000|2022-03-14 22:33:40|13653|13533|13653.95|13533.95|13653.95|13533.95|13653|13533|10
1647297230000|2022-03-14 22:33:50|13653.32|13533.32|13653.01|13533.01|13653.37|13533.37|13652.8|13532.8|8
1647297240000|2022-03-14 22:34:00|13653|13533|13653.28|13533.28|13653.28|13533.28|13653|13533|6
1647297250000|2022-03-14 22:34:10|13653.19|13533.19|13654.34|13534.34|13654.34|13534.34|13653.19|13533.19|10
1647297260000|2022-03-14 22:34:20|13654.71|13534.71|13655.23|13535.23|13655.23|13535.23|13654.71|13534.71|9
1647297270000|2022-03-14 22:34:30|13655.05|13535.05|13655.39|13535.39|13655.52|13535.52|13655.05|13535.05|10
1647297280000|2022-03-14 22:34:40|13655.62|13535.62|13655.69|13535.69|13655.69|13535.69|13655.59|13535.59|6
1647297290000|2022-03-14 22:34:50|13656.2|13536.2|13657.25|13537.25|13657.25|13537.25|13656.2|13536.2|10
1647297300000|2022-03-14 22:35:00|13657.04|13537.04|13657.19|13537.19|13657.29|13537.29|13656.02|13536.02|10
1647297310000|2022-03-14 22:35:10|13657.16|13537.16|13658.39|13538.39|13658.42|13538.42|13657.08|13537.08|9
1647297320000|2022-03-14 22:35:20|13658.74|13538.74|13658.6|13538.6|13658.84|13538.84|13658.6|13538.6|9
1647297330000|2022-03-14 22:35:30|13658.67|13538.67|13657.4|13537.4|13658.67|13538.67|13657.4|13537.4|8
1647297340000|2022-03-14 22:35:40|13657.97|13537.97|13658.27|13538.27|13658.93|13538.93|13657.97|13537.97|10
1647297350000|2022-03-14 22:35:50|13658.23|13538.23|13657.9|13537.9|13658.23|13538.23|13657.81|13537.81|10
1647297360000|2022-03-14 22:36:00|13657.87|13537.87|13658.67|13538.67|13658.67|13538.67|13657.78|13537.78|8
1647297370000|2022-03-14 22:36:10|13658.68|13538.68|13659.15|13539.15|13659.15|13539.15|13658.42|13538.42|10
1647297380000|2022-03-14 22:36:20|13658.94|13538.94|13660.61|13540.61|13660.61|13540.61|13658.94|13538.94|10
1647297390000|2022-03-14 22:36:30|13660.58|13540.58|13660.2|13540.2|13660.86|13540.86|13660.16|13540.16|10
1647297400000|2022-03-14 22:36:40|13660.46|13540.46|13660.61|13540.61|13661.33|13541.33|13660.46|13540.46|8
1647297410000|2022-03-14 22:36:50|13660.99|13540.99|13661.26|13541.26|13661.26|13541.26|13660.99|13540.99|6
1647297420000|2022-03-14 22:37:00|13661.34|13541.34|13660.23|13540.23|13661.36|13541.36|13659.95|13539.95|8
1647297430000|2022-03-14 22:37:10|13660.33|13540.33|13660.68|13540.68|13660.68|13540.68|13660.33|13540.33|10
1647297440000|2022-03-14 22:37:20|13660.69|13540.69|13660.97|13540.97|13660.97|13540.97|13660.66|13540.66|8
1647297450000|2022-03-14 22:37:30|13660.92|13540.92|13660.79|13540.79|13660.95|13540.95|13660.64|13540.64|8
1647297460000|2022-03-14 22:37:40|13660.51|13540.51|13659.87|13539.87|13660.51|13540.51|13658.92|13538.92|9
1647297470000|2022-03-14 22:37:50|13661.16|13541.16|13669.78|13549.78|13669.78|13549.78|13661.16|13541.16|10
1647297480000|2022-03-14 22:38:00|13670.26|13550.26|13670.78|13550.78|13670.78|13550.78|13670.05|13550.05|9
1647297490000|2022-03-14 22:38:10|13670.67|13550.67|13670.39|13550.39|13671.52|13551.52|13670.3|13550.3|10
1647297500000|2022-03-14 22:38:20|13671.16|13551.16|13671.56|13551.56|13671.8|13551.8|13671.06|13551.06|10
1647297510000|2022-03-14 22:38:30|13671.46|13551.46|13669.28|13549.28|13671.46|13551.46|13669.15|13549.15|9
1647297520000|2022-03-14 22:38:40|13668.79|13548.79|13668.23|13548.23|13668.85|13548.85|13668.23|13548.23|8
1647297530000|2022-03-14 22:38:50|13668.08|13548.08|13667.05|13547.05|13668.98|13548.98|13667.05|13547.05|9
1647297540000|2022-03-14 22:39:00|13666.68|13546.68|13664.93|13544.93|13666.68|13546.68|13664.71|13544.71|10
1647297550000|2022-03-14 22:39:10|13665.13|13545.13|13665.21|13545.21|13665.21|13545.21|13664.87|13544.87|10
1647297560000|2022-03-14 22:39:20|13665.55|13545.55|13666.39|13546.39|13666.41|13546.41|13665.41|13545.41|10
1647297570000|2022-03-14 22:39:30|13666.17|13546.17|13665.76|13545.76|13666.52|13546.52|13665.5|13545.5|8
1647297580000|2022-03-14 22:39:40|13665.8|13545.8|13666.5|13546.5|13666.98|13546.98|13665.8|13545.8|10
1647297590000|2022-03-14 22:39:50|13666.2|13546.2|13666.18|13546.18|13666.68|13546.68|13666.18|13546.18|9
1647297600000|2022-03-14 22:40:00|13666.25|13546.25|13667.36|13547.36|13667.4|13547.4|13666.22|13546.22|10
1647297610000|2022-03-14 22:40:10|13667.35|13547.35|13666.65|13546.65|13667.42|13547.42|13666.65|13546.65|10
1647297620000|2022-03-14 22:40:20|13666.64|13546.64|13666.33|13546.33|13667.05|13547.05|13666.33|13546.33|10
1647297630000|2022-03-14 22:40:30|13666.32|13546.32|13669.59|13549.59|13669.59|13549.59|13666.32|13546.32|10
1647297640000|2022-03-14 22:40:40|13668.63|13548.63|13668.77|13548.77|13668.93|13548.93|13668.34|13548.34|10
1647297650000|2022-03-14 22:40:50|13669.02|13549.02|13669.87|13549.87|13669.87|13549.87|13669.02|13549.02|8
1647297660000|2022-03-14 22:41:00|13669.73|13549.73|13669.82|13549.82|13669.94|13549.94|13669.5|13549.5|7
1647297670000|2022-03-14 22:41:10|13669.81|13549.81|13670.73|13550.73|13670.94|13550.94|13669.81|13549.81|10
1647297680000|2022-03-14 22:41:20|13670.66|13550.66|13670.66|13550.66|13670.82|13550.82|13670.01|13550.01|9
1647297690000|2022-03-14 22:41:30|13670.63|13550.63|13669.98|13549.98|13670.63|13550.63|13669.98|13549.98|9
1647297700000|2022-03-14 22:41:40|13670.15|13550.15|13670.27|13550.27|13671.08|13551.08|13670.15|13550.15|10
1647297710000|2022-03-14 22:41:50|13670.34|13550.34|13670.97|13550.97|13670.99|13550.99|13670.17|13550.17|9
1647297720000|2022-03-14 22:42:00|13671.27|13551.27|13671.23|13551.23|13671.39|13551.39|13671.05|13551.05|8
1647297730000|2022-03-14 22:42:10|13671.24|13551.24|13671.38|13551.38|13671.38|13551.38|13670.79|13550.79|5
1647297740000|2022-03-14 22:42:20|13671.18|13551.18|13670.43|13550.43|13671.29|13551.29|13670.43|13550.43|9
1647297750000|2022-03-14 22:42:30|13670.44|13550.44|13671.13|13551.13|13671.13|13551.13|13670.44|13550.44|9
1647297760000|2022-03-14 22:42:40|13671.26|13551.26|13671.7|13551.7|13672.24|13552.24|13671.26|13551.26|10
1647297770000|2022-03-14 22:42:50|13668.25|13548.25|13670.1|13550.1|13670.1|13550.1|13668.25|13548.25|10
1647297780000|2022-03-14 22:43:00|13670.57|13550.57|13678.7|13558.7|13678.7|13558.7|13670.53|13550.53|10
1647297790000|2022-03-14 22:43:10|13679.2|13559.2|13679.7|13559.7|13681.42|13561.42|13679.08|13559.08|10
1647297800000|2022-03-14 22:43:20|13680.29|13560.29|13682.65|13562.65|13682.65|13562.65|13680.06|13560.06|10
1647297810000|2022-03-14 22:43:30|13682.63|13562.63|13682.57|13562.57|13683.53|13563.53|13682.43|13562.43|10
1647297820000|2022-03-14 22:43:40|13682.34|13562.34|13682.53|13562.53|13682.82|13562.82|13682.12|13562.12|9
1647297830000|2022-03-14 22:43:50|13682.39|13562.39|13680.23|13560.23|13682.39|13562.39|13679.49|13559.49|10
1647297840000|2022-03-14 22:44:00|13680.3|13560.3|13678.31|13558.31|13680.3|13560.3|13678.14|13558.14|7
1647297850000|2022-03-14 22:44:10|13677.87|13557.87|13676.12|13556.12|13678.53|13558.53|13676.12|13556.12|9
1647297860000|2022-03-14 22:44:20|13676.15|13556.15|13675.53|13555.53|13676.26|13556.26|13674.74|13554.74|10
1647297870000|2022-03-14 22:44:30|13675.73|13555.73|13675.42|13555.42|13675.82|13555.82|13675.42|13555.42|10
1647297880000|2022-03-14 22:44:40|13675.66|13555.66|13675.99|13555.99|13676.02|13556.02|13675.66|13555.66|9
1647297890000|2022-03-14 22:44:50|13675.33|13555.33|13674.51|13554.51|13675.33|13555.33|13674.51|13554.51|10
1647297900000|2022-03-14 22:45:00|13676.94|13556.94|13679.27|13559.27|13679.27|13559.27|13676.62|13556.62|10
1647297910000|2022-03-14 22:45:10|13679.61|13559.61|13679.37|13559.37|13679.98|13559.98|13679.06|13559.06|10
1647297920000|2022-03-14 22:45:20|13679.48|13559.48|13677.99|13557.99|13679.7|13559.7|13677.99|13557.99|10
1647297930000|2022-03-14 22:45:30|13677.94|13557.94|13678.34|13558.34|13678.34|13558.34|13677.88|13557.88|8
1647297940000|2022-03-14 22:45:40|13678.51|13558.51|13679.67|13559.67|13680.75|13560.75|13678.51|13558.51|10
1647297950000|2022-03-14 22:45:50|13679.83|13559.83|13680.04|13560.04|13680.25|13560.25|13679.82|13559.82|9
1647297960000|2022-03-14 22:46:00|13679.55|13559.55|13680.81|13560.81|13680.81|13560.81|13679.55|13559.55|9
1647297970000|2022-03-14 22:46:10|13680.83|13560.83|13681.1|13561.1|13681.12|13561.12|13680.83|13560.83|8
1647297980000|2022-03-14 22:46:20|13681.04|13561.04|13681.76|13561.76|13682.04|13562.04|13680.94|13560.94|7
1647297990000|2022-03-14 22:46:30|13681.82|13561.82|13681.67|13561.67|13681.87|13561.87|13681.56|13561.56|10
1647298000000|2022-03-14 22:46:40|13681.98|13561.98|13682.63|13562.63|13682.78|13562.78|13681.98|13561.98|9
1647298010000|2022-03-14 22:46:50|13682.59|13562.59|13682.11|13562.11|13682.59|13562.59|13681.89|13561.89|7
1647298020000|2022-03-14 22:47:00|13682.16|13562.16|13682.23|13562.23|13682.28|13562.28|13682.01|13562.01|9
1647298030000|2022-03-14 22:47:10|13682.28|13562.28|13682.48|13562.48|13682.59|13562.59|13682.09|13562.09|8
1647298040000|2022-03-14 22:47:20|13682.47|13562.47|13681.69|13561.69|13682.55|13562.55|13681.54|13561.54|10
1647298050000|2022-03-14 22:47:30|13681.59|13561.59|13680.65|13560.65|13681.59|13561.59|13680.34|13560.34|8
1647298060000|2022-03-14 22:47:40|13680.25|13560.25|13679.69|13559.69|13681.39|13561.39|13679.64|13559.64|9
1647298070000|2022-03-14 22:47:50|13679.71|13559.71|13678.47|13558.47|13679.71|13559.71|13678.38|13558.38|9
1647298080000|2022-03-14 22:48:00|13678.37|13558.37|13678.25|13558.25|13678.7|13558.7|13678.25|13558.25|9
1647298090000|2022-03-14 22:48:10|13678.2|13558.2|13678.89|13558.89|13679.03|13559.03|13678.16|13558.16|9
1647298100000|2022-03-14 22:48:20|13678.9|13558.9|13679.88|13559.88|13680.42|13560.42|13678.6|13558.6|10
1647298110000|2022-03-14 22:48:30|13680.21|13560.21|13685.68|13565.68|13685.68|13565.68|13680.21|13560.21|10
1647298120000|2022-03-14 22:48:40|13685.64|13565.64|13693.51|13573.51|13693.51|13573.51|13685.64|13565.64|10
1647298130000|2022-03-14 22:48:50|13695.57|13575.57|13705.66|13585.66|13707.4|13587.4|13695.57|13575.57|10
1647298140000|2022-03-14 22:49:00|13702.59|13582.59|13684.35|13564.35|13702.59|13582.59|13684.35|13564.35|10
1647298150000|2022-03-14 22:49:10|13681.45|13561.45|13687.62|13567.62|13687.62|13567.62|13671.43|13551.43|10
1647298160000|2022-03-14 22:49:20|13692.02|13572.02|13752.49|13632.49|13752.49|13632.49|13692.02|13572.02|10
1647298170000|2022-03-14 22:49:30|13762.77|13642.77|13772.09|13652.09|13772.09|13652.09|13762.77|13642.77|10
1647298180000|2022-03-14 22:49:40|13773.74|13653.74|13790.95|13670.95|13790.95|13670.95|13773.74|13653.74|10
1647298190000|2022-03-14 22:49:50|13796.36|13676.36|13805.64|13685.64|13807.09|13687.09|13796.36|13676.36|10
1647298200000|2022-03-14 22:50:00|13804.09|13684.09|13806.62|13686.62|13806.62|13686.62|13801.37|13681.37|10
1647298210000|2022-03-14 22:50:10|13806.65|13686.65|13822.41|13702.41|13822.41|13702.41|13805.24|13685.24|10
1647298220000|2022-03-14 22:50:20|13822.51|13702.51|13834.3|13714.3|13835.04|13715.04|13822.51|13702.51|10
1647298230000|2022-03-14 22:50:30|13833.49|13713.49|13839.8|13719.8|13839.8|13719.8|13833.25|13713.25|10
1647298240000|2022-03-14 22:50:40|13838.86|13718.86|13842.32|13722.32|13842.32|13722.32|13837.96|13717.96|10
1647298250000|2022-03-14 22:50:50|13842.6|13722.6|13842.74|13722.74|13843.9|13723.9|13841.86|13721.86|10
1647298260000|2022-03-14 22:51:00|13843.27|13723.27|13841.4|13721.4|13843.54|13723.54|13841.4|13721.4|10
1647298270000|2022-03-14 22:51:10|13841.37|13721.37|13829.75|13709.75|13841.37|13721.37|13828.49|13708.49|10
1647298280000|2022-03-14 22:51:20|13828.03|13708.03|13824.05|13704.05|13828.03|13708.03|13821.04|13701.04|10
1647298290000|2022-03-14 22:51:30|13823.74|13703.74|13829.72|13709.72|13830.23|13710.23|13823.74|13703.74|10
1647298300000|2022-03-14 22:51:40|13830.91|13710.91|13833.74|13713.74|13833.74|13713.74|13830.91|13710.91|9
1647298310000|2022-03-14 22:51:50|13834.75|13714.75|13809.62|13689.62|13834.75|13714.75|13809.62|13689.62|10
1647298320000|2022-03-14 22:52:00|13804.93|13684.93|13798.29|13678.29|13805.79|13685.79|13798.29|13678.29|10
1647298330000|2022-03-14 22:52:10|13798.17|13678.17|13788.13|13668.13|13798.17|13678.17|13788.13|13668.13|10
1647298340000|2022-03-14 22:52:20|13788.03|13668.03|13783.37|13663.37|13788.03|13668.03|13783.37|13663.37|10
1647298350000|2022-03-14 22:52:30|13783.1|13663.1|13776.91|13656.91|13783.1|13663.1|13775.28|13655.28|10
1647298360000|2022-03-14 22:52:40|13776.88|13656.88|13776.4|13656.4|13776.88|13656.88|13776.07|13656.07|10
1647298370000|2022-03-14 22:52:50|13774.76|13654.76|13775.13|13655.13|13775.13|13655.13|13773.73|13653.73|10
1647298380000|2022-03-14 22:53:00|13774.97|13654.97|13777.75|13657.75|13778.04|13658.04|13774.97|13654.97|10
1647298390000|2022-03-14 22:53:10|13778.25|13658.25|13759.66|13639.66|13778.25|13658.25|13759.66|13639.66|10
1647298400000|2022-03-14 22:53:20|13758.73|13638.73|13745.09|13625.09|13758.73|13638.73|13744.08|13624.08|10
1647298410000|2022-03-14 22:53:30|13744.41|13624.41|13743.81|13623.81|13744.81|13624.81|13739.94|13619.94|10
1647298420000|2022-03-14 22:53:40|13743.54|13623.54|13750.34|13630.34|13750.34|13630.34|13743.23|13623.23|10
1647298430000|2022-03-14 22:53:50|13750.65|13630.65|13744.67|13624.67|13755.84|13635.84|13744.67|13624.67|10
1647298440000|2022-03-14 22:54:00|13743.87|13623.87|13748.07|13628.07|13748.07|13628.07|13743.13|13623.13|10
1647298450000|2022-03-14 22:54:10|13746.74|13626.74|13752.58|13632.58|13752.58|13632.58|13746.74|13626.74|10
1647298460000|2022-03-14 22:54:20|13753.51|13633.51|13754.28|13634.28|13754.36|13634.36|13752.89|13632.89|10
1647298470000|2022-03-14 22:54:30|13754.26|13634.26|13747.97|13627.97|13755.12|13635.12|13747.97|13627.97|10
1647298480000|2022-03-14 22:54:40|13748.01|13628.01|13737.01|13617.01|13748.01|13628.01|13737.01|13617.01|10
1647298490000|2022-03-14 22:54:50|13736.17|13616.17|13728.15|13608.15|13736.17|13616.17|13727.91|13607.91|10
1647298500000|2022-03-14 22:55:00|13727.69|13607.69|13724.82|13604.82|13727.69|13607.69|13724.82|13604.82|9
1647298510000|2022-03-14 22:55:10|13724.97|13604.97|13726.06|13606.06|13726.06|13606.06|13721.57|13601.57|10
1647298520000|2022-03-14 22:55:20|13726.44|13606.44|13727.03|13607.03|13727.23|13607.23|13726.43|13606.43|10
1647298530000|2022-03-14 22:55:30|13727.47|13607.47|13741.58|13621.58|13741.58|13621.58|13727.47|13607.47|10
1647298540000|2022-03-14 22:55:40|13741.71|13621.71|13745.72|13625.72|13745.72|13625.72|13741.56|13621.56|10
1647298550000|2022-03-14 22:55:50|13746.14|13626.14|13743.52|13623.52|13747.09|13627.09|13743.52|13623.52|9
1647298560000|2022-03-14 22:56:00|13742.62|13622.62|13735.24|13615.24|13742.62|13622.62|13735.24|13615.24|10
1647298570000|2022-03-14 22:56:10|13735.62|13615.62|13733.56|13613.56|13735.62|13615.62|13733.21|13613.21|10
1647298580000|2022-03-14 22:56:20|13733.84|13613.84|13733.61|13613.61|13734.5|13614.5|13733.19|13613.19|10
1647298590000|2022-03-14 22:56:30|13733.65|13613.65|13733.6|13613.6|13734.04|13614.04|13733.56|13613.56|7
1647298600000|2022-03-14 22:56:40|13733.61|13613.61|13731.56|13611.56|13733.61|13613.61|13731.56|13611.56|9
1647298610000|2022-03-14 22:56:50|13731.59|13611.59|13731.14|13611.14|13731.82|13611.82|13731.14|13611.14|10
1647298620000|2022-03-14 22:57:00|13730.99|13610.99|13731|13611|13731.23|13611.23|13730.99|13610.99|7
1647298630000|2022-03-14 22:57:10|13731.02|13611.02|13730.3|13610.3|13731.02|13611.02|13729.29|13609.29|8
1647298640000|2022-03-14 22:57:20|13730.41|13610.41|13733.05|13613.05|13733.05|13613.05|13730.27|13610.27|9
1647298650000|2022-03-14 22:57:30|13732.97|13612.97|13734.33|13614.33|13734.33|13614.33|13732.36|13612.36|10
1647298660000|2022-03-14 22:57:40|13734.51|13614.51|13733.29|13613.29|13734.51|13614.51|13733.29|13613.29|10
1647298670000|2022-03-14 22:57:50|13733.33|13613.33|13733.09|13613.09|13733.35|13613.35|13732.82|13612.82|8
1647298680000|2022-03-14 22:58:00|13733.36|13613.36|13731.38|13611.38|13733.36|13613.36|13731.38|13611.38|9
1647298690000|2022-03-14 22:58:10|13731.06|13611.06|13727.17|13607.17|13731.26|13611.26|13727.17|13607.17|9
1647298700000|2022-03-14 22:58:20|13726.55|13606.55|13723.36|13603.36|13726.55|13606.55|13722.74|13602.74|10
1647298710000|2022-03-14 22:58:30|13723.5|13603.5|13722.43|13602.43|13723.93|13603.93|13721.31|13601.31|10
1647298720000|2022-03-14 22:58:40|13722.89|13602.89|13720.34|13600.34|13722.89|13602.89|13720.34|13600.34|9
1647298730000|2022-03-14 22:58:50|13720.45|13600.45|13718.19|13598.19|13720.45|13600.45|13718.11|13598.11|10
1647298740000|2022-03-14 22:59:00|13717.93|13597.93|13713.54|13593.54|13717.93|13597.93|13713.54|13593.54|10
1647298750000|2022-03-14 22:59:10|13713.11|13593.11|13711.26|13591.26|13713.11|13593.11|13711.1|13591.1|10
1647298760000|2022-03-14 22:59:20|13711.22|13591.22|13713.72|13593.72|13715.02|13595.02|13711.17|13591.17|10
1647298770000|2022-03-14 22:59:30|13713.47|13593.47|13713.49|13593.49|13713.92|13593.92|13712.91|13592.91|10
1647298780000|2022-03-14 22:59:40|13713.48|13593.48|13714.33|13594.33|13714.33|13594.33|13713.45|13593.45|10
1647298790000|2022-03-14 22:59:50|13714.48|13594.48|13715.13|13595.13|13715.13|13595.13|13714.39|13594.39|7
1647298800000|2022-03-14 23:00:00|13715.12|13595.12|13722.03|13602.03|13722.03|13602.03|13715.12|13595.12|10
1647298810000|2022-03-14 23:00:10|13722.72|13602.72|13728.31|13608.31|13728.31|13608.31|13722.72|13602.72|10
1647298820000|2022-03-14 23:00:20|13728.91|13608.91|13730.31|13610.31|13730.32|13610.32|13728.91|13608.91|10
1647298830000|2022-03-14 23:00:30|13730.87|13610.87|13731.32|13611.32|13731.73|13611.73|13730.77|13610.77|10
1647298840000|2022-03-14 23:00:40|13731.97|13611.97|13736.75|13616.75|13736.75|13616.75|13731.97|13611.97|9
1647298850000|2022-03-14 23:00:50|13736.16|13616.16|13736.76|13616.76|13737.33|13617.33|13736.16|13616.16|9
1647298860000|2022-03-14 23:01:00|13737.08|13617.08|13740.82|13620.82|13740.82|13620.82|13736.8|13616.8|10
1647298870000|2022-03-14 23:01:10|13741.55|13621.55|13744.56|13624.56|13744.67|13624.67|13741.55|13621.55|9
1647298880000|2022-03-14 23:01:20|13745.07|13625.07|13748.45|13628.45|13748.45|13628.45|13745.07|13625.07|9
1647298890000|2022-03-14 23:01:30|13748.57|13628.57|13755.52|13635.52|13755.52|13635.52|13748.54|13628.54|10
1647298900000|2022-03-14 23:01:40|13755.68|13635.68|13755.1|13635.1|13755.76|13635.76|13754.86|13634.86|9
1647298910000|2022-03-14 23:01:50|13754.97|13634.97|13761.35|13641.35|13761.35|13641.35|13754.97|13634.97|10
1647298920000|2022-03-14 23:02:00|13763.18|13643.18|13749.96|13629.96|13763.4|13643.4|13749.96|13629.96|10
1647298930000|2022-03-14 23:02:10|13748.76|13628.76|13747.37|13627.37|13748.76|13628.76|13746.94|13626.94|10
1647298940000|2022-03-14 23:02:20|13746.55|13626.55|13745.3|13625.3|13746.55|13626.55|13744.93|13624.93|10
1647298950000|2022-03-14 23:02:30|13745.24|13625.24|13745.09|13625.09|13745.6|13625.6|13744.97|13624.97|9
1647298960000|2022-03-14 23:02:40|13745.17|13625.17|13745.51|13625.51|13745.63|13625.63|13745.17|13625.17|9
1647298970000|2022-03-14 23:02:50|13745.75|13625.75|13745.76|13625.76|13746.1|13626.1|13745.11|13625.11|10
1647298980000|2022-03-14 23:03:00|13745.74|13625.74|13745.95|13625.95|13746.23|13626.23|13745.69|13625.69|9
1647298990000|2022-03-14 23:03:10|13747.68|13627.68|13748.03|13628.03|13748.14|13628.14|13747.38|13627.38|9
1647299000000|2022-03-14 23:03:20|13747.97|13627.97|13749.14|13629.14|13749.14|13629.14|13747.97|13627.97|10
1647299010000|2022-03-14 23:03:30|13749.51|13629.51|13753.94|13633.94|13753.94|13633.94|13749.51|13629.51|10
1647299020000|2022-03-14 23:03:40|13753.69|13633.69|13756.33|13636.33|13756.48|13636.48|13753.46|13633.46|9
1647299030000|2022-03-14 23:03:50|13756.49|13636.49|13757.55|13637.55|13757.84|13637.84|13756.44|13636.44|9
1647299040000|2022-03-14 23:04:00|13757.5|13637.5|13757.25|13637.25|13757.5|13637.5|13756.17|13636.17|9
1647299050000|2022-03-14 23:04:10|13756.82|13636.82|13758.59|13638.59|13758.6|13638.6|13756.82|13636.82|9
1647299060000|2022-03-14 23:04:20|13758.74|13638.74|13766.65|13646.65|13767.08|13647.08|13758.74|13638.74|10
1647299070000|2022-03-14 23:04:30|13766.87|13646.87|13769.13|13649.13|13769.13|13649.13|13766.36|13646.36|9
1647299080000|2022-03-14 23:04:40|13769.2|13649.2|13769.42|13649.42|13769.57|13649.57|13769.2|13649.2|6
1647299090000|2022-03-14 23:04:50|13770.04|13650.04|13769.87|13649.87|13770.29|13650.29|13769.87|13649.87|10
1647299100000|2022-03-14 23:05:00|13769.82|13649.82|13773.74|13653.74|13773.74|13653.74|13769.82|13649.82|10
1647299110000|2022-03-14 23:05:10|13773.82|13653.82|13775.44|13655.44|13776.86|13656.86|13773.56|13653.56|10
1647299120000|2022-03-14 23:05:20|13775.67|13655.67|13775.29|13655.29|13775.67|13655.67|13775.29|13655.29|7
1647299130000|2022-03-14 23:05:30|13776.95|13656.95|13781.24|13661.24|13781.46|13661.46|13776.95|13656.95|10
1647299140000|2022-03-14 23:05:40|13783.92|13663.92|13784.94|13664.94|13785.31|13665.31|13783.22|13663.22|10
1647299150000|2022-03-14 23:05:50|13786.47|13666.47|13787.09|13667.09|13787.76|13667.76|13786.47|13666.47|9
1647299160000|2022-03-14 23:06:00|13787.59|13667.59|13787.25|13667.25|13788.39|13668.39|13787.25|13667.25|8
1647299170000|2022-03-14 23:06:10|13787.34|13667.34|13784.82|13664.82|13787.46|13667.46|13784.82|13664.82|10
1647299180000|2022-03-14 23:06:20|13783.67|13663.67|13780.16|13660.16|13783.67|13663.67|13780.16|13660.16|10
1647299190000|2022-03-14 23:06:30|13780.36|13660.36|13779.37|13659.37|13780.36|13660.36|13778.81|13658.81|10
1647299200000|2022-03-14 23:06:40|13779.38|13659.38|13780.47|13660.47|13780.47|13660.47|13779.27|13659.27|9
1647299210000|2022-03-14 23:06:50|13780.37|13660.37|13780.54|13660.54|13780.54|13660.54|13779.75|13659.75|10
1647299220000|2022-03-14 23:07:00|13780.91|13660.91|13781.57|13661.57|13781.75|13661.75|13780.2|13660.2|10
1647299230000|2022-03-14 23:07:10|13781.47|13661.47|13781.3|13661.3|13781.47|13661.47|13781.2|13661.2|9
1647299240000|2022-03-14 23:07:20|13781.46|13661.46|13782|13662|13782|13662|13781.34|13661.34|10
1647299250000|2022-03-14 23:07:30|13782.06|13662.06|13783.88|13663.88|13784.38|13664.38|13782.06|13662.06|10
1647299260000|2022-03-14 23:07:40|13784.02|13664.02|13783.28|13663.28|13784.02|13664.02|13783.28|13663.28|9
1647299270000|2022-03-14 23:07:50|13783.41|13663.41|13779.12|13659.12|13783.61|13663.61|13779.12|13659.12|10
1647299280000|2022-03-14 23:08:00|13779.25|13659.25|13777.47|13657.47|13779.25|13659.25|13777.47|13657.47|9
1647299290000|2022-03-14 23:08:10|13777.24|13657.24|13774.89|13654.89|13777.24|13657.24|13774.82|13654.82|9
1647299300000|2022-03-14 23:08:20|13775.1|13655.1|13773.94|13653.94|13775.18|13655.18|13773.82|13653.82|10
1647299310000|2022-03-14 23:08:30|13774.12|13654.12|13772.91|13652.91|13774.32|13654.32|13772.81|13652.81|8
1647299320000|2022-03-14 23:08:40|13772.19|13652.19|13772.63|13652.63|13773.08|13653.08|13772.19|13652.19|7
1647299330000|2022-03-14 23:08:50|13772.41|13652.41|13773.13|13653.13|13773.59|13653.59|13771.41|13651.41|10
1647299340000|2022-03-14 23:09:00|13773.82|13653.82|13774.33|13654.33|13774.43|13654.43|13773.82|13653.82|10
1647299350000|2022-03-14 23:09:10|13773.94|13653.94|13773.73|13653.73|13774.1|13654.1|13773.64|13653.64|9
1647299360000|2022-03-14 23:09:20|13773.75|13653.75|13773.71|13653.71|13774.33|13654.33|13773.52|13653.52|8
1647299370000|2022-03-14 23:09:30|13773.75|13653.75|13772.82|13652.82|13773.77|13653.77|13772.82|13652.82|8
1647299380000|2022-03-14 23:09:40|13773.01|13653.01|13772.45|13652.45|13773.09|13653.09|13772.45|13652.45|10
1647299390000|2022-03-14 23:09:50|13772.81|13652.81|13774.87|13654.87|13774.87|13654.87|13772.52|13652.52|10
1647299400000|2022-03-14 23:10:00|13775.17|13655.17|13778.69|13658.69|13778.69|13658.69|13775.17|13655.17|10
1647299410000|2022-03-14 23:10:10|13778.87|13658.87|13775.09|13655.09|13778.87|13658.87|13775.09|13655.09|9
1647299420000|2022-03-14 23:10:20|13774.97|13654.97|13773.48|13653.48|13774.99|13654.99|13773.29|13653.29|9
1647299430000|2022-03-14 23:10:30|13773.6|13653.6|13774.89|13654.89|13774.89|13654.89|13773.59|13653.59|9
1647299440000|2022-03-14 23:10:40|13775.04|13655.04|13775.56|13655.56|13775.82|13655.82|13775.03|13655.03|9
1647299450000|2022-03-14 23:10:50|13775.67|13655.67|13775.76|13655.76|13775.76|13655.76|13775.57|13655.57|8
1647299460000|2022-03-14 23:11:00|13775.77|13655.77|13775.91|13655.91|13775.96|13655.96|13775.4|13655.4|10
1647299470000|2022-03-14 23:11:10|13775.86|13655.86|13775.35|13655.35|13775.86|13655.86|13775.16|13655.16|10
1647299480000|2022-03-14 23:11:20|13775.7|13655.7|13778.83|13658.83|13778.85|13658.85|13775.7|13655.7|9
1647299490000|2022-03-14 23:11:30|13780.63|13660.63|13781.85|13661.85|13781.9|13661.9|13780.63|13660.63|10
1647299500000|2022-03-14 23:11:40|13782.77|13662.77|13787.92|13667.92|13787.92|13667.92|13782.77|13662.77|10
1647299510000|2022-03-14 23:11:50|13788.39|13668.39|13788.36|13668.36|13788.89|13668.89|13787.41|13667.41|10
1647299520000|2022-03-14 23:12:00|13787.68|13667.68|13785.9|13665.9|13787.68|13667.68|13785.9|13665.9|10
1647299530000|2022-03-14 23:12:10|13785.76|13665.76|13792.49|13672.49|13792.49|13672.49|13785.76|13665.76|10
1647299540000|2022-03-14 23:12:20|13792.45|13672.45|13795.91|13675.91|13795.91|13675.91|13792.45|13672.45|10
1647299550000|2022-03-14 23:12:30|13796.36|13676.36|13796.87|13676.87|13797.14|13677.14|13796.36|13676.36|9
1647299560000|2022-03-14 23:12:40|13797.22|13677.22|13797.5|13677.5|13797.66|13677.66|13796.96|13676.96|8
1647299570000|2022-03-14 23:12:50|13797.53|13677.53|13801.59|13681.59|13801.59|13681.59|13797.53|13677.53|10
1647299580000|2022-03-14 23:13:00|13801.24|13681.24|13800.7|13680.7|13801.75|13681.75|13800.52|13680.52|10
1647299590000|2022-03-14 23:13:10|13800.84|13680.84|13803.9|13683.9|13804.13|13684.13|13800.84|13680.84|10
1647299600000|2022-03-14 23:13:20|13803.69|13683.69|13805.07|13685.07|13805.44|13685.44|13803.69|13683.69|10
1647299610000|2022-03-14 23:13:30|13805.93|13685.93|13810.09|13690.09|13810.09|13690.09|13805.78|13685.78|10
1647299620000|2022-03-14 23:13:40|13810.27|13690.27|13811.51|13691.51|13811.51|13691.51|13808.33|13688.33|10
1647299630000|2022-03-14 23:13:50|13813.55|13693.55|13818.35|13698.35|13818.35|13698.35|13811.42|13691.42|10
1647299640000|2022-03-14 23:14:00|13819.94|13699.94|13828.68|13708.68|13828.68|13708.68|13819.94|13699.94|8
1647299650000|2022-03-14 23:14:10|13828.62|13708.62|13826.19|13706.19|13828.62|13708.62|13826.19|13706.19|10
1647299660000|2022-03-14 23:14:20|13825.98|13705.98|13824.68|13704.68|13826|13706|13824.4|13704.4|10
1647299670000|2022-03-14 23:14:30|13824.58|13704.58|13823.79|13703.79|13825.18|13705.18|13823.79|13703.79|10
1647299680000|2022-03-14 23:14:40|13823.42|13703.42|13828.14|13708.14|13828.14|13708.14|13823.42|13703.42|10
1647299690000|2022-03-14 23:14:50|13828.5|13708.5|13831.67|13711.67|13831.67|13711.67|13828.5|13708.5|10
1647299700000|2022-03-14 23:15:00|13831.7|13711.7|13838.53|13718.53|13838.53|13718.53|13831.7|13711.7|10
1647299710000|2022-03-14 23:15:10|13838.38|13718.38|13841.08|13721.08|13841.18|13721.18|13838.13|13718.13|9
1647299720000|2022-03-14 23:15:20|13841.57|13721.57|13842.82|13722.82|13843.65|13723.65|13841.57|13721.57|10
1647299730000|2022-03-14 23:15:30|13842.68|13722.68|13841.65|13721.65|13842.68|13722.68|13841.65|13721.65|7
1647299740000|2022-03-14 23:15:40|13841.7|13721.7|13839.09|13719.09|13841.7|13721.7|13839.09|13719.09|9
1647299750000|2022-03-14 23:15:50|13839.07|13719.07|13836.6|13716.6|13839.07|13719.07|13836.6|13716.6|9
1647299760000|2022-03-14 23:16:00|13836.3|13716.3|13835.81|13715.81|13836.78|13716.78|13835.43|13715.43|9
1647299770000|2022-03-14 23:16:10|13835.75|13715.75|13832.94|13712.94|13835.75|13715.75|13832.94|13712.94|10
1647299780000|2022-03-14 23:16:20|13833.3|13713.3|13829.25|13709.25|13833.31|13713.31|13829.25|13709.25|10
1647299790000|2022-03-14 23:16:30|13829.12|13709.12|13827.33|13707.33|13829.62|13709.62|13827|13707|9
1647299800000|2022-03-14 23:16:40|13826.24|13706.24|13825.73|13705.73|13826.89|13706.89|13825.73|13705.73|8
1647299810000|2022-03-14 23:16:50|13825.65|13705.65|13821.11|13701.11|13826.08|13706.08|13821.11|13701.11|9
1647299820000|2022-03-14 23:17:00|13819.06|13699.06|13815.46|13695.46|13819.06|13699.06|13815.46|13695.46|10
1647299830000|2022-03-14 23:17:10|13814.75|13694.75|13814.2|13694.2|13815.2|13695.2|13813.97|13693.97|9
1647299840000|2022-03-14 23:17:20|13814.26|13694.26|13814.04|13694.04|13814.71|13694.71|13814.04|13694.04|9
1647299850000|2022-03-14 23:17:30|13813.98|13693.98|13815.84|13695.84|13815.84|13695.84|13813.98|13693.98|8
1647299860000|2022-03-14 23:17:40|13816.13|13696.13|13816.14|13696.14|13816.21|13696.21|13815.87|13695.87|10
1647299870000|2022-03-14 23:17:50|13816.08|13696.08|13816.02|13696.02|13816.83|13696.83|13815.76|13695.76|9
1647299880000|2022-03-14 23:18:00|13815.69|13695.69|13816.59|13696.59|13816.79|13696.79|13815.39|13695.39|10
1647299890000|2022-03-14 23:18:10|13816.73|13696.73|13816.79|13696.79|13816.98|13696.98|13816.29|13696.29|8
1647299900000|2022-03-14 23:18:20|13816.59|13696.59|13815.29|13695.29|13816.85|13696.85|13815.29|13695.29|9
1647299910000|2022-03-14 23:18:30|13815.35|13695.35|13814.58|13694.58|13815.71|13695.71|13814.58|13694.58|10
1647299920000|2022-03-14 23:18:40|13814.39|13694.39|13814.1|13694.1|13814.74|13694.74|13814.01|13694.01|8
1647299930000|2022-03-14 23:18:50|13814.08|13694.08|13812.43|13692.43|13814.08|13694.08|13812.36|13692.36|8
1647299940000|2022-03-14 23:19:00|13812.23|13692.23|13810.31|13690.31|13812.31|13692.31|13810.31|13690.31|10
1647299950000|2022-03-14 23:19:10|13810.75|13690.75|13807.29|13687.29|13810.88|13690.88|13807.29|13687.29|10
1647299960000|2022-03-14 23:19:20|13806.57|13686.57|13806.5|13686.5|13806.69|13686.69|13806.19|13686.19|9
1647299970000|2022-03-14 23:19:30|13806.55|13686.55|13807.6|13687.6|13807.6|13687.6|13804.44|13684.44|10
1647299980000|2022-03-14 23:19:40|13808.57|13688.57|13810.05|13690.05|13810.84|13690.84|13808.57|13688.57|10
1647299990000|2022-03-14 23:19:50|13810.02|13690.02|13810.26|13690.26|13810.31|13690.31|13809.49|13689.49|10
1647300000000|2022-03-14 23:20:00|13810.55|13690.55|13811.88|13691.88|13811.88|13691.88|13810.4|13690.4|9
1647300010000|2022-03-14 23:20:10|13812.05|13692.05|13811.52|13691.52|13813.33|13693.33|13811.52|13691.52|8
1647300020000|2022-03-14 23:20:20|13811.6|13691.6|13812.05|13692.05|13812.05|13692.05|13810.97|13690.97|9
1647300030000|2022-03-14 23:20:30|13812.37|13692.37|13814.26|13694.26|13814.26|13694.26|13812.24|13692.24|10
1647300040000|2022-03-14 23:20:40|13814.83|13694.83|13814.83|13694.83|13814.83|13694.83|13813.69|13693.69|10
1647300050000|2022-03-14 23:20:50|13814.87|13694.87|13814.17|13694.17|13814.98|13694.98|13814.17|13694.17|8
1647300060000|2022-03-14 23:21:00|13813.42|13693.42|13812.55|13692.55|13813.55|13693.55|13812.55|13692.55|10
1647300070000|2022-03-14 23:21:10|13812.9|13692.9|13811.59|13691.59|13813.01|13693.01|13811.59|13691.59|9
1647300080000|2022-03-14 23:21:20|13811.34|13691.34|13811.23|13691.23|13811.69|13691.69|13811.21|13691.21|8
1647300090000|2022-03-14 23:21:30|13811.37|13691.37|13811.14|13691.14|13811.37|13691.37|13810.98|13690.98|5
1647300100000|2022-03-14 23:21:40|13810.93|13690.93|13810.78|13690.78|13811.16|13691.16|13810.78|13690.78|10
1647300110000|2022-03-14 23:21:50|13810.92|13690.92|13811.06|13691.06|13811.23|13691.23|13810.92|13690.92|9
1647300120000|2022-03-14 23:22:00|13810.78|13690.78|13810.25|13690.25|13810.88|13690.88|13810.25|13690.25|9
1647300130000|2022-03-14 23:22:10|13810.16|13690.16|13810.07|13690.07|13810.19|13690.19|13810.04|13690.04|5
1647300140000|2022-03-14 23:22:20|13809.87|13689.87|13810.79|13690.79|13810.89|13690.89|13809.29|13689.29|10
1647300150000|2022-03-14 23:22:30|13810.72|13690.72|13811.25|13691.25|13811.31|13691.31|13810.72|13690.72|10
1647300160000|2022-03-14 23:22:40|13811.31|13691.31|13811.05|13691.05|13811.31|13691.31|13810.85|13690.85|10
1647300170000|2022-03-14 23:22:50|13811.45|13691.45|13811.83|13691.83|13811.83|13691.83|13810.94|13690.94|9
1647300180000|2022-03-14 23:23:00|13811.67|13691.67|13812.59|13692.59|13812.59|13692.59|13811.67|13691.67|9
1647300190000|2022-03-14 23:23:10|13813.02|13693.02|13813.33|13693.33|13813.33|13693.33|13812.88|13692.88|10
1647300200000|2022-03-14 23:23:20|13813.29|13693.29|13811.69|13691.69|13813.42|13693.42|13811.46|13691.46|10
1647300210000|2022-03-14 23:23:30|13811.4|13691.4|13812.26|13692.26|13812.26|13692.26|13809.95|13689.95|10
1647300220000|2022-03-14 23:23:40|13812.35|13692.35|13817.96|13697.96|13818.23|13698.23|13811.87|13691.87|10
1647300230000|2022-03-14 23:23:50|13818.8|13698.8|13821.11|13701.11|13821.11|13701.11|13818.8|13698.8|10
1647300240000|2022-03-14 23:24:00|13821.89|13701.89|13824.71|13704.71|13824.71|13704.71|13821.79|13701.79|10
1647300250000|2022-03-14 23:24:10|13824.94|13704.94|13825.47|13705.47|13825.96|13705.96|13824.85|13704.85|10
1647300260000|2022-03-14 23:24:20|13825.76|13705.76|13826.32|13706.32|13826.32|13706.32|13824.67|13704.67|10
1647300270000|2022-03-14 23:24:30|13827.27|13707.27|13828.44|13708.44|13828.57|13708.57|13827.27|13707.27|10
1647300280000|2022-03-14 23:24:40|13828.86|13708.86|13831.2|13711.2|13831.2|13711.2|13828.83|13708.83|10
1647300290000|2022-03-14 23:24:50|13831.44|13711.44|13831.87|13711.87|13831.88|13711.88|13831.32|13711.32|9
1647300300000|2022-03-14 23:25:00|13832.77|13712.77|13832.54|13712.54|13832.77|13712.77|13831.84|13711.84|10
1647300310000|2022-03-14 23:25:10|13832.88|13712.88|13836.08|13716.08|13836.08|13716.08|13832.35|13712.35|10
1647300320000|2022-03-14 23:25:20|13836.59|13716.59|13838.19|13718.19|13838.25|13718.25|13836.59|13716.59|9
1647300330000|2022-03-14 23:25:30|13838.02|13718.02|13839.57|13719.57|13839.58|13719.58|13837.96|13717.96|10
1647300340000|2022-03-14 23:25:40|13839.94|13719.94|13842.96|13722.96|13842.96|13722.96|13839.94|13719.94|9
1647300350000|2022-03-14 23:25:50|13844.96|13724.96|13844.97|13724.97|13846.21|13726.21|13844.96|13724.96|10
1647300360000|2022-03-14 23:26:00|13845.87|13725.87|13846.66|13726.66|13846.66|13726.66|13845.43|13725.43|10
1647300370000|2022-03-14 23:26:10|13846.33|13726.33|13847.76|13727.76|13847.76|13727.76|13845.3|13725.3|6
1647300380000|2022-03-14 23:26:20|13846.91|13726.91|13845.36|13725.36|13846.91|13726.91|13845.33|13725.33|9
1647300390000|2022-03-14 23:26:30|13845.61|13725.61|13846.42|13726.42|13846.42|13726.42|13845.59|13725.59|9
1647300400000|2022-03-14 23:26:40|13846.69|13726.69|13847.06|13727.06|13847.06|13727.06|13846.31|13726.31|8
1647300410000|2022-03-14 23:26:50|13847.08|13727.08|13846.95|13726.95|13847.18|13727.18|13846.75|13726.75|9
1647300420000|2022-03-14 23:27:00|13847.05|13727.05|13847.87|13727.87|13848.42|13728.42|13847.05|13727.05|9
1647300430000|2022-03-14 23:27:10|13847.72|13727.72|13846.29|13726.29|13847.72|13727.72|13843.97|13723.97|10
1647300440000|2022-03-14 23:27:20|13845.1|13725.1|13845.72|13725.72|13845.72|13725.72|13843.3|13723.3|9
1647300450000|2022-03-14 23:27:30|13845.78|13725.78|13845.54|13725.54|13845.78|13725.78|13845.31|13725.31|9
1647300460000|2022-03-14 23:27:40|13845.4|13725.4|13845.05|13725.05|13845.53|13725.53|13845.05|13725.05|9
1647300470000|2022-03-14 23:27:50|13844.86|13724.86|13842.93|13722.93|13844.88|13724.88|13842.93|13722.93|10
1647300480000|2022-03-14 23:28:00|13842.86|13722.86|13842.71|13722.71|13842.99|13722.99|13842.51|13722.51|10
1647300490000|2022-03-14 23:28:10|13842.55|13722.55|13842.1|13722.1|13842.92|13722.92|13842.1|13722.1|9
1647300500000|2022-03-14 23:28:20|13842.11|13722.11|13838.84|13718.84|13842.11|13722.11|13838.84|13718.84|10
1647300510000|2022-03-14 23:28:30|13838.58|13718.58|13837.32|13717.32|13838.58|13718.58|13837.19|13717.19|10
1647300520000|2022-03-14 23:28:40|13837.56|13717.56|13837.81|13717.81|13837.81|13717.81|13837.41|13717.41|6
1647300900000|2022-03-14 23:35:00|13843.8|13723.8|13843.65|13723.65|13843.8|13723.8|13843.65|13723.65|2
1647300910000|2022-03-14 23:35:10|13843.28|13723.28|13842.02|13722.02|13843.55|13723.55|13841.88|13721.88|9
1647300920000|2022-03-14 23:35:20|13841.97|13721.97|13840.91|13720.91|13841.97|13721.97|13840.64|13720.64|10
1647300930000|2022-03-14 23:35:30|13840.8|13720.8|13841.87|13721.87|13841.87|13721.87|13840.75|13720.75|10
1647300940000|2022-03-14 23:35:40|13841.86|13721.86|13841.82|13721.82|13842.44|13722.44|13841.82|13721.82|9
1647300950000|2022-03-14 23:35:50|13841.97|13721.97|13842.68|13722.68|13842.68|13722.68|13841.7|13721.7|10
1647300960000|2022-03-14 23:36:00|13842.52|13722.52|13843.09|13723.09|13843.09|13723.09|13842.3|13722.3|9
1647300970000|2022-03-14 23:36:10|13842.65|13722.65|13843.78|13723.78|13844.19|13724.19|13842.65|13722.65|9
1647300980000|2022-03-14 23:36:20|13843.79|13723.79|13843.66|13723.66|13843.95|13723.95|13843.58|13723.58|8
1647300990000|2022-03-14 23:36:30|13843.63|13723.63|13842.06|13722.06|13844.13|13724.13|13842.06|13722.06|10
1647301000000|2022-03-14 23:36:40|13841.68|13721.68|13834.73|13714.73|13841.68|13721.68|13834.73|13714.73|10
1647301010000|2022-03-14 23:36:50|13833.15|13713.15|13827.27|13707.27|13833.15|13713.15|13827.24|13707.24|10
1647301020000|2022-03-14 23:37:00|13827.75|13707.75|13826.09|13706.09|13827.86|13707.86|13826.09|13706.09|9
1647301030000|2022-03-14 23:37:10|13825.12|13705.12|13820.8|13700.8|13825.12|13705.12|13820.8|13700.8|9
1647301040000|2022-03-14 23:37:20|13821.3|13701.3|13823.49|13703.49|13823.49|13703.49|13820.96|13700.96|10
1647301050000|2022-03-14 23:37:30|13822.99|13702.99|13824.75|13704.75|13824.83|13704.83|13822.28|13702.28|10
1647301060000|2022-03-14 23:37:40|13824.79|13704.79|13824.58|13704.58|13825.05|13705.05|13824.58|13704.58|8
1647301070000|2022-03-14 23:37:50|13823.93|13703.93|13821.84|13701.84|13823.93|13703.93|13821.84|13701.84|8
1647301080000|2022-03-14 23:38:00|13821.94|13701.94|13821.82|13701.82|13822.1|13702.1|13821.67|13701.67|10
1647301090000|2022-03-14 23:38:10|13821.84|13701.84|13820.48|13700.48|13821.94|13701.94|13820.11|13700.11|10
1647301100000|2022-03-14 23:38:20|13820.83|13700.83|13821.41|13701.41|13821.41|13701.41|13820.24|13700.24|8
1647301110000|2022-03-14 23:38:30|13821.52|13701.52|13822.02|13702.02|13822.02|13702.02|13821.52|13701.52|9
1647301120000|2022-03-14 23:38:40|13821.96|13701.96|13821.85|13701.85|13822.45|13702.45|13821.85|13701.85|9
1647301130000|2022-03-14 23:38:50|13821.71|13701.71|13820.59|13700.59|13822.39|13702.39|13820.59|13700.59|10
1647301140000|2022-03-14 23:39:00|13820.68|13700.68|13821.2|13701.2|13821.42|13701.42|13820.68|13700.68|9
1647301150000|2022-03-14 23:39:10|13820.76|13700.76|13819.88|13699.88|13820.87|13700.87|13819.88|13699.88|10
1647301160000|2022-03-14 23:39:20|13820.12|13700.12|13819.9|13699.9|13820.36|13700.36|13819.4|13699.4|10
1647301170000|2022-03-14 23:39:30|13820.08|13700.08|13820.4|13700.4|13820.4|13700.4|13819.93|13699.93|9
1647301180000|2022-03-14 23:39:40|13820.23|13700.23|13819.98|13699.98|13820.39|13700.39|13819.98|13699.98|7
1647301190000|2022-03-14 23:39:50|13819.37|13699.37|13818|13698|13819.41|13699.41|13818|13698|10
1647301200000|2022-03-14 23:40:00|13818.17|13698.17|13818.65|13698.65|13818.65|13698.65|13817.05|13697.05|9
1647301210000|2022-03-14 23:40:10|13818.63|13698.63|13819.03|13699.03|13819.11|13699.11|13817.01|13697.01|10
1647301220000|2022-03-14 23:40:20|13819.1|13699.1|13819.15|13699.15|13819.33|13699.33|13819.04|13699.04|10
1647301230000|2022-03-14 23:40:30|13819.8|13699.8|13820.87|13700.87|13820.87|13700.87|13819.8|13699.8|9
1647301240000|2022-03-14 23:40:40|13820.83|13700.83|13820.5|13700.5|13820.87|13700.87|13820.3|13700.3|8
1647301250000|2022-03-14 23:40:50|13820.56|13700.56|13820.8|13700.8|13820.9|13700.9|13820.52|13700.52|9
1647301260000|2022-03-14 23:41:00|13820.1|13700.1|13818.14|13698.14|13820.1|13700.1|13818.14|13698.14|10
1647301270000|2022-03-14 23:41:10|13818.17|13698.17|13820.13|13700.13|13820.13|13700.13|13818.15|13698.15|10
1647301280000|2022-03-14 23:41:20|13819.91|13699.91|13821.58|13701.58|13822.12|13702.12|13819.91|13699.91|10
1647301290000|2022-03-14 23:41:30|13821.53|13701.53|13822.44|13702.44|13822.47|13702.47|13821.53|13701.53|9
1647301300000|2022-03-14 23:41:40|13822.58|13702.58|13822.34|13702.34|13822.58|13702.58|13822.25|13702.25|10
1647301310000|2022-03-14 23:41:50|13822.35|13702.35|13822.61|13702.61|13822.95|13702.95|13822.33|13702.33|10
1647301320000|2022-03-14 23:42:00|13822.58|13702.58|13823.08|13703.08|13823.08|13703.08|13822.43|13702.43|10
1647301330000|2022-03-14 23:42:10|13824.31|13704.31|13826.74|13706.74|13826.74|13706.74|13824.31|13704.31|10
1647301340000|2022-03-14 23:42:20|13826.6|13706.6|13826.87|13706.87|13826.87|13706.87|13826.53|13706.53|9
1647301350000|2022-03-14 23:42:30|13826.96|13706.96|13829.7|13709.7|13829.96|13709.96|13826.95|13706.95|9
1647301360000|2022-03-14 23:42:40|13829.64|13709.64|13830.29|13710.29|13830.73|13710.73|13829.45|13709.45|10
1647301370000|2022-03-14 23:42:50|13830.49|13710.49|13831.36|13711.36|13831.47|13711.47|13830.49|13710.49|10
1647301380000|2022-03-14 23:43:00|13831.26|13711.26|13830.02|13710.02|13831.26|13711.26|13830.02|13710.02|10
1647301390000|2022-03-14 23:43:10|13829.75|13709.75|13828.71|13708.71|13829.75|13709.75|13828.14|13708.14|9
1647301400000|2022-03-14 23:43:20|13828.61|13708.61|13828.3|13708.3|13828.84|13708.84|13828.3|13708.3|10
1647301410000|2022-03-14 23:43:30|13828.56|13708.56|13827.79|13707.79|13828.56|13708.56|13827.36|13707.36|10
1647301420000|2022-03-14 23:43:40|13827.74|13707.74|13829.29|13709.29|13829.29|13709.29|13827.74|13707.74|8
1647301430000|2022-03-14 23:43:50|13828.83|13708.83|13830.23|13710.23|13830.65|13710.65|13828.75|13708.75|6
1647301440000|2022-03-14 23:44:00|13830.3|13710.3|13831.27|13711.27|13831.34|13711.34|13830.13|13710.13|10
1647301450000|2022-03-14 23:44:10|13830.68|13710.68|13829.26|13709.26|13830.68|13710.68|13829.26|13709.26|9
1647301460000|2022-03-14 23:44:20|13829.04|13709.04|13825.56|13705.56|13829.04|13709.04|13825.28|13705.28|10
1647301470000|2022-03-14 23:44:30|13826.08|13706.08|13822.48|13702.48|13826.08|13706.08|13822.06|13702.06|10
1647301480000|2022-03-14 23:44:40|13821.87|13701.87|13821.52|13701.52|13822.66|13702.66|13821.52|13701.52|9
1647301490000|2022-03-14 23:44:50|13821.27|13701.27|13814.89|13694.89|13821.27|13701.27|13814.89|13694.89|10
1647301500000|2022-03-14 23:45:00|13814.56|13694.56|13812.68|13692.68|13814.56|13694.56|13812.6|13692.6|10
1647301510000|2022-03-14 23:45:10|13812.95|13692.95|13813.27|13693.27|13816.77|13696.77|13812.95|13692.95|9
1647301520000|2022-03-14 23:45:20|13813.73|13693.73|13814.04|13694.04|13814.04|13694.04|13813.03|13693.03|10
1647301530000|2022-03-14 23:45:30|13813.24|13693.24|13813.39|13693.39|13813.92|13693.92|13813.24|13693.24|9
1647301540000|2022-03-14 23:45:40|13813.3|13693.3|13812.01|13692.01|13813.3|13693.3|13812.01|13692.01|9
1647301550000|2022-03-14 23:45:50|13811.92|13691.92|13810.49|13690.49|13812.06|13692.06|13810.49|13690.49|8
1647301560000|2022-03-14 23:46:00|13810.19|13690.19|13806.81|13686.81|13810.19|13690.19|13806.25|13686.25|10
1647301570000|2022-03-14 23:46:10|13806.59|13686.59|13809|13689|13809|13689|13806.59|13686.59|8
1647301580000|2022-03-14 23:46:20|13809.11|13689.11|13810.57|13690.57|13810.57|13690.57|13809.11|13689.11|10
1647301590000|2022-03-14 23:46:30|13810.56|13690.56|13811.33|13691.33|13811.33|13691.33|13810.56|13690.56|9
1647301600000|2022-03-14 23:46:40|13810.7|13690.7|13810.17|13690.17|13810.7|13690.7|13810.06|13690.06|10
1647301610000|2022-03-14 23:46:50|13810.75|13690.75|13813.15|13693.15|13813.15|13693.15|13810.75|13690.75|10
1647301620000|2022-03-14 23:47:00|13813.25|13693.25|13814.17|13694.17|13814.17|13694.17|13813.06|13693.06|6
1647301630000|2022-03-14 23:47:10|13814.16|13694.16|13814.21|13694.21|13815.33|13695.33|13814.16|13694.16|8
1647301640000|2022-03-14 23:47:20|13814.19|13694.19|13815.47|13695.47|13815.76|13695.76|13814.19|13694.19|10
1647301650000|2022-03-14 23:47:30|13815.79|13695.79|13815.5|13695.5|13815.95|13695.95|13815.41|13695.41|9
1647301660000|2022-03-14 23:47:40|13815.47|13695.47|13816.39|13696.39|13816.39|13696.39|13815.33|13695.33|8
1647301670000|2022-03-14 23:47:50|13816.4|13696.4|13816.35|13696.35|13816.41|13696.41|13816.19|13696.19|8
1647301680000|2022-03-14 23:48:00|13816.4|13696.4|13815.9|13695.9|13816.4|13696.4|13815.89|13695.89|7
1647301690000|2022-03-14 23:48:10|13816.3|13696.3|13817.11|13697.11|13817.34|13697.34|13816.3|13696.3|10
1647301700000|2022-03-14 23:48:20|13816.7|13696.7|13816.92|13696.92|13817.07|13697.07|13816.33|13696.33|10
1647301710000|2022-03-14 23:48:30|13816.72|13696.72|13817.62|13697.62|13817.62|13697.62|13816.71|13696.71|6
1647301720000|2022-03-14 23:48:40|13817.31|13697.31|13817.22|13697.22|13817.6|13697.6|13817.22|13697.22|10
1647301730000|2022-03-14 23:48:50|13817.38|13697.38|13814.93|13694.93|13817.38|13697.38|13814.74|13694.74|9
1647301740000|2022-03-14 23:49:00|13814.77|13694.77|13815.69|13695.69|13815.69|13695.69|13814.77|13694.77|10
1647301750000|2022-03-14 23:49:10|13815.65|13695.65|13814.98|13694.98|13815.88|13695.88|13814.98|13694.98|6
1647301760000|2022-03-14 23:49:20|13814.61|13694.61|13814.29|13694.29|13814.65|13694.65|13814.27|13694.27|8
1647301770000|2022-03-14 23:49:30|13814.61|13694.61|13816.29|13696.29|13816.29|13696.29|13814.61|13694.61|10
1647301780000|2022-03-14 23:49:40|13815.82|13695.82|13816.42|13696.42|13816.74|13696.74|13815.82|13695.82|10
1647301790000|2022-03-14 23:49:50|13816.56|13696.56|13815.59|13695.59|13816.56|13696.56|13815.59|13695.59|8
1647301800000|2022-03-14 23:50:00|13815.75|13695.75|13815.78|13695.78|13816.09|13696.09|13815.58|13695.58|9
1647301810000|2022-03-14 23:50:10|13815.87|13695.87|13815.82|13695.82|13816.15|13696.15|13815.56|13695.56|8
1647301820000|2022-03-14 23:50:20|13815.38|13695.38|13817.52|13697.52|13817.52|13697.52|13815.32|13695.32|10
1647301830000|2022-03-14 23:50:30|13817.77|13697.77|13818.08|13698.08|13818.08|13698.08|13817.77|13697.77|5
1647301840000|2022-03-14 23:50:40|13818.1|13698.1|13814.78|13694.78|13818.1|13698.1|13814.78|13694.78|9
1647301850000|2022-03-14 23:50:50|13814.52|13694.52|13814.77|13694.77|13814.94|13694.94|13814.36|13694.36|10
1647301860000|2022-03-14 23:51:00|13814.76|13694.76|13815.74|13695.74|13815.74|13695.74|13814.76|13694.76|10
1647301870000|2022-03-14 23:51:10|13815.81|13695.81|13816.22|13696.22|13816.22|13696.22|13815.64|13695.64|6
1647301880000|2022-03-14 23:51:20|13816.18|13696.18|13818.08|13698.08|13818.08|13698.08|13816.05|13696.05|9
1647301890000|2022-03-14 23:51:30|13818.13|13698.13|13818.64|13698.64|13818.64|13698.64|13817.27|13697.27|10
1647301900000|2022-03-14 23:51:40|13818.67|13698.67|13818.48|13698.48|13818.67|13698.67|13817.48|13697.48|9
1647301910000|2022-03-14 23:51:50|13818.7|13698.7|13820.21|13700.21|13820.21|13700.21|13818.7|13698.7|6
1647301920000|2022-03-14 23:52:00|13820.32|13700.32|13821.86|13701.86|13821.86|13701.86|13820.32|13700.32|8
1647301930000|2022-03-14 23:52:10|13821.98|13701.98|13824.3|13704.3|13824.3|13704.3|13821.94|13701.94|10
1647301940000|2022-03-14 23:52:20|13824.74|13704.74|13826.87|13706.87|13826.94|13706.94|13824.74|13704.74|10
1647301950000|2022-03-14 23:52:30|13826.85|13706.85|13826|13706|13826.85|13706.85|13826|13706|8
1647301960000|2022-03-14 23:52:40|13826.1|13706.1|13826.68|13706.68|13826.68|13706.68|13826.1|13706.1|9
1647301970000|2022-03-14 23:52:50|13826.99|13706.99|13829.2|13709.2|13829.51|13709.51|13826.76|13706.76|10
1647301980000|2022-03-14 23:53:00|13829.22|13709.22|13830.25|13710.25|13830.25|13710.25|13829.22|13709.22|10
1647301990000|2022-03-14 23:53:10|13829.97|13709.97|13829.83|13709.83|13829.97|13709.97|13829.42|13709.42|8
1647302000000|2022-03-14 23:53:20|13829.82|13709.82|13829.61|13709.61|13829.83|13709.83|13829.61|13709.61|8
1647302010000|2022-03-14 23:53:30|13829.5|13709.5|13830|13710|13830.02|13710.02|13829.5|13709.5|10
1647302020000|2022-03-14 23:53:40|13829.63|13709.63|13829.3|13709.3|13829.72|13709.72|13829.3|13709.3|8
1647302030000|2022-03-14 23:53:50|13828.92|13708.92|13829.57|13709.57|13829.57|13709.57|13828.86|13708.86|9
1647302040000|2022-03-14 23:54:00|13829.69|13709.69|13831.32|13711.32|13831.38|13711.38|13829.69|13709.69|9
1647302050000|2022-03-14 23:54:10|13831.21|13711.21|13831.27|13711.27|13831.33|13711.33|13831.02|13711.02|10
1647302060000|2022-03-14 23:54:20|13831.29|13711.29|13831|13711|13831.29|13711.29|13831|13711|9
1647302070000|2022-03-14 23:54:30|13831.02|13711.02|13831.28|13711.28|13831.4|13711.4|13830.95|13710.95|6
1647302080000|2022-03-14 23:54:40|13831.27|13711.27|13831.11|13711.11|13831.27|13711.27|13830.56|13710.56|9
1647302090000|2022-03-14 23:54:50|13831.09|13711.09|13830.64|13710.64|13831.09|13711.09|13830.24|13710.24|10
1647302100000|2022-03-14 23:55:00|13829.61|13709.61|13827.94|13707.94|13829.61|13709.61|13827.94|13707.94|10
1647302110000|2022-03-14 23:55:10|13828|13708|13828.1|13708.1|13828.1|13708.1|13827.87|13707.87|7
1647302120000|2022-03-14 23:55:20|13828.2|13708.2|13830.25|13710.25|13830.25|13710.25|13827.92|13707.92|10
1647302130000|2022-03-14 23:55:30|13830.58|13710.58|13831.96|13711.96|13832.6|13712.6|13830.51|13710.51|10
1647302140000|2022-03-14 23:55:40|13832.59|13712.59|13835.23|13715.23|13835.31|13715.31|13830.77|13710.77|10
1647302150000|2022-03-14 23:55:50|13835.49|13715.49|13837.54|13717.54|13837.78|13717.78|13835.49|13715.49|10
1647302160000|2022-03-14 23:56:00|13837.49|13717.49|13839.38|13719.38|13839.38|13719.38|13837.49|13717.49|7
1647302170000|2022-03-14 23:56:10|13839.4|13719.4|13841.29|13721.29|13841.29|13721.29|13839.23|13719.23|10
1647302180000|2022-03-14 23:56:20|13841.13|13721.13|13842.3|13722.3|13842.81|13722.81|13841.13|13721.13|10
1647302190000|2022-03-14 23:56:30|13842.27|13722.27|13842.91|13722.91|13842.91|13722.91|13842.27|13722.27|10
1647302200000|2022-03-14 23:56:40|13842.97|13722.97|13843.07|13723.07|13843.18|13723.18|13842.83|13722.83|9
1647302210000|2022-03-14 23:56:50|13842.91|13722.91|13842.63|13722.63|13843.17|13723.17|13842.2|13722.2|8
1647302220000|2022-03-14 23:57:00|13842.48|13722.48|13843.01|13723.01|13843.28|13723.28|13842.18|13722.18|10
1647302230000|2022-03-14 23:57:10|13843.36|13723.36|13845.01|13725.01|13845.01|13725.01|13843.36|13723.36|10
1647302240000|2022-03-14 23:57:20|13845.04|13725.04|13844.53|13724.53|13845.16|13725.16|13844.3|13724.3|10
1647302250000|2022-03-14 23:57:30|13844.25|13724.25|13844.45|13724.45|13844.66|13724.66|13844.25|13724.25|9
1647302260000|2022-03-14 23:57:40|13844.38|13724.38|13848.45|13728.45|13848.52|13728.52|13844.38|13724.38|9
1647302270000|2022-03-14 23:57:50|13848.1|13728.1|13849.58|13729.58|13849.62|13729.62|13848.1|13728.1|8
1647302280000|2022-03-14 23:58:00|13849.48|13729.48|13849.31|13729.31|13849.48|13729.48|13849.01|13729.01|9
1647302290000|2022-03-14 23:58:10|13849.53|13729.53|13848.08|13728.08|13849.67|13729.67|13848.07|13728.07|10
1647302300000|2022-03-14 23:58:20|13848.06|13728.06|13849.58|13729.58|13850.19|13730.19|13848.06|13728.06|10
1647302310000|2022-03-14 23:58:30|13849.68|13729.68|13851.52|13731.52|13851.52|13731.52|13849.67|13729.67|9
1647302320000|2022-03-14 23:58:40|13851.49|13731.49|13851.19|13731.19|13851.51|13731.51|13851.19|13731.19|9
1647302330000|2022-03-14 23:58:50|13851.57|13731.57|13850.62|13730.62|13851.57|13731.57|13850.62|13730.62|10
1647302340000|2022-03-14 23:59:00|13850.58|13730.58|13849.28|13729.28|13850.58|13730.58|13849.28|13729.28|10
1647302350000|2022-03-14 23:59:10|13849.32|13729.32|13849.78|13729.78|13849.82|13729.82|13849|13729|10
1647302360000|2022-03-14 23:59:20|13849.88|13729.88|13850.97|13730.97|13851.42|13731.42|13849.88|13729.88|10
1647302370000|2022-03-14 23:59:30|13850.38|13730.38|13851.36|13731.36|13851.36|13731.36|13850.08|13730.08|10
1647302380000|2022-03-14 23:59:40|13851.52|13731.52|13848.63|13728.63|13851.52|13731.52|13848.39|13728.39|9
1647302390000|2022-03-14 23:59:50|13848.11|13728.11|13846.46|13726.46|13848.27|13728.27|13846.46|13726.46|10
1647302400000|2022-03-15 00:00:00|13846.06|13726.06|13844.07|13724.07|13846.06|13726.06|13844.07|13724.07|10
1647302410000|2022-03-15 00:00:10|13844.79|13724.79|13843.45|13723.45|13844.79|13724.79|13843.45|13723.45|10
1647302420000|2022-03-15 00:00:20|13843.25|13723.25|13845.46|13725.46|13845.46|13725.46|13843.25|13723.25|10
1647302430000|2022-03-15 00:00:30|13844.24|13724.24|13844.23|13724.23|13844.64|13724.64|13842.23|13722.23|10
1647302440000|2022-03-15 00:00:40|13846.06|13726.06|13846.66|13726.66|13847.29|13727.29|13845.58|13725.58|10
1647302450000|2022-03-15 00:00:50|13846.41|13726.41|13847.41|13727.41|13847.53|13727.53|13846.22|13726.22|10
1647302460000|2022-03-15 00:01:00|13847.46|13727.46|13848.86|13728.86|13848.86|13728.86|13846.18|13726.18|10
1647302470000|2022-03-15 00:01:10|13848.84|13728.84|13850.31|13730.31|13850.42|13730.42|13848.84|13728.84|10
1647302480000|2022-03-15 00:01:20|13850.21|13730.21|13850.04|13730.04|13850.22|13730.22|13849.66|13729.66|9
1647302490000|2022-03-15 00:01:30|13850.01|13730.01|13851.97|13731.97|13851.97|13731.97|13850.01|13730.01|9
1647302500000|2022-03-15 00:01:40|13852.02|13732.02|13853.27|13733.27|13854.5|13734.5|13852.02|13732.02|9
1647302510000|2022-03-15 00:01:50|13853.57|13733.57|13857.97|13737.97|13857.97|13737.97|13853.57|13733.57|10
1647302520000|2022-03-15 00:02:00|13856.9|13736.9|13857.73|13737.73|13857.73|13737.73|13856.13|13736.13|9
1647302530000|2022-03-15 00:02:10|13857.84|13737.84|13862.38|13742.38|13862.38|13742.38|13857.84|13737.84|10
1647302540000|2022-03-15 00:02:20|13862.3|13742.3|13862.03|13742.03|13862.3|13742.3|13861.07|13741.07|10
1647302550000|2022-03-15 00:02:30|13861.93|13741.93|13867.33|13747.33|13867.33|13747.33|13861.65|13741.65|9
1647302560000|2022-03-15 00:02:40|13867.64|13747.64|13874.62|13754.62|13874.62|13754.62|13867.64|13747.64|10
1647302570000|2022-03-15 00:02:50|13873.43|13753.43|13871.81|13751.81|13873.79|13753.79|13871.81|13751.81|10
1647302580000|2022-03-15 00:03:00|13872.31|13752.31|13875.82|13755.82|13875.82|13755.82|13871.41|13751.41|10
1647302590000|2022-03-15 00:03:10|13877.54|13757.54|13882.81|13762.81|13884.1|13764.1|13877.54|13757.54|10
1647302600000|2022-03-15 00:03:20|13882.96|13762.96|13880.59|13760.59|13882.96|13762.96|13880.59|13760.59|9
1647302610000|2022-03-15 00:03:30|13882.3|13762.3|13886.46|13766.46|13886.46|13766.46|13882.3|13762.3|10
1647302620000|2022-03-15 00:03:40|13886.88|13766.88|13887.82|13767.82|13888.67|13768.67|13886.88|13766.88|10
1647302630000|2022-03-15 00:03:50|13887.51|13767.51|13883.15|13763.15|13887.51|13767.51|13883.15|13763.15|9
1647302640000|2022-03-15 00:04:00|13882.92|13762.92|13882.38|13762.38|13882.92|13762.92|13881.61|13761.61|10
1647302650000|2022-03-15 00:04:10|13882.54|13762.54|13876.64|13756.64|13882.54|13762.54|13875.96|13755.96|9
1647302660000|2022-03-15 00:04:20|13876.42|13756.42|13869.61|13749.61|13876.42|13756.42|13869.61|13749.61|10
1647302670000|2022-03-15 00:04:30|13869.29|13749.29|13868.63|13748.63|13869.8|13749.8|13868.35|13748.35|10
1647302680000|2022-03-15 00:04:40|13868.81|13748.81|13864.08|13744.08|13868.81|13748.81|13864.08|13744.08|10
1647302690000|2022-03-15 00:04:50|13864.06|13744.06|13863.55|13743.55|13865.17|13745.17|13863.34|13743.34|10
1647302700000|2022-03-15 00:05:00|13863.28|13743.28|13863.69|13743.69|13863.92|13743.92|13863.28|13743.28|9
1647302710000|2022-03-15 00:05:10|13863.39|13743.39|13861.51|13741.51|13863.39|13743.39|13861.48|13741.48|10
1647302720000|2022-03-15 00:05:20|13861.39|13741.39|13857.04|13737.04|13861.39|13741.39|13857.04|13737.04|7
1647302730000|2022-03-15 00:05:30|13857.01|13737.01|13856.44|13736.44|13857.64|13737.64|13856.44|13736.44|10
1647302740000|2022-03-15 00:05:40|13856.36|13736.36|13849.48|13729.48|13856.39|13736.39|13849.48|13729.48|10
1647302750000|2022-03-15 00:05:50|13848.96|13728.96|13847.65|13727.65|13848.99|13728.99|13847.65|13727.65|10
1647302760000|2022-03-15 00:06:00|13846.74|13726.74|13845.76|13725.76|13846.74|13726.74|13845.6|13725.6|8
1647302770000|2022-03-15 00:06:10|13846.26|13726.26|13845.85|13725.85|13846.34|13726.34|13845.39|13725.39|9
1647302780000|2022-03-15 00:06:20|13845.95|13725.95|13848.32|13728.32|13848.32|13728.32|13845.78|13725.78|10
1647302790000|2022-03-15 00:06:30|13847.61|13727.61|13845.77|13725.77|13847.73|13727.73|13845.69|13725.69|9
1647302800000|2022-03-15 00:06:40|13847.27|13727.27|13843.58|13723.58|13847.27|13727.27|13843.24|13723.24|10
1647302810000|2022-03-15 00:06:50|13843.37|13723.37|13846.34|13726.34|13846.34|13726.34|13843.28|13723.28|9
1647302820000|2022-03-15 00:07:00|13846.77|13726.77|13849.88|13729.88|13849.88|13729.88|13846.77|13726.77|10
1647302830000|2022-03-15 00:07:10|13849.78|13729.78|13848.6|13728.6|13849.78|13729.78|13847.98|13727.98|10
1647302840000|2022-03-15 00:07:20|13848.25|13728.25|13847.65|13727.65|13848.26|13728.26|13847.45|13727.45|9
1647302850000|2022-03-15 00:07:30|13848.28|13728.28|13848.7|13728.7|13848.94|13728.94|13847.74|13727.74|10
1647302860000|2022-03-15 00:07:40|13848.31|13728.31|13850.28|13730.28|13850.71|13730.71|13848.29|13728.29|10
1647302870000|2022-03-15 00:07:50|13850.39|13730.39|13850.56|13730.56|13851.07|13731.07|13850.39|13730.39|9
1647302880000|2022-03-15 00:08:00|13850.26|13730.26|13849.98|13729.98|13850.29|13730.29|13849.88|13729.88|8
1647302890000|2022-03-15 00:08:10|13849.96|13729.96|13851.37|13731.37|13851.4|13731.4|13849.96|13729.96|7
1647302900000|2022-03-15 00:08:20|13851.65|13731.65|13852.17|13732.17|13852.17|13732.17|13850.93|13730.93|10
1647302910000|2022-03-15 00:08:30|13851.67|13731.67|13855.9|13735.9|13855.9|13735.9|13851.42|13731.42|10
1647302920000|2022-03-15 00:08:40|13855.16|13735.16|13856.9|13736.9|13856.9|13736.9|13855.16|13735.16|7
1647302930000|2022-03-15 00:08:50|13857.35|13737.35|13857.59|13737.59|13857.68|13737.68|13857.04|13737.04|10
1647302940000|2022-03-15 00:09:00|13857.55|13737.55|13856.69|13736.69|13857.57|13737.57|13856.69|13736.69|10
1647302950000|2022-03-15 00:09:10|13856.66|13736.66|13856.33|13736.33|13856.66|13736.66|13856.21|13736.21|10
1647302960000|2022-03-15 00:09:20|13856.3|13736.3|13855.81|13735.81|13856.39|13736.39|13855.81|13735.81|8
1647302970000|2022-03-15 00:09:30|13855.68|13735.68|13856.69|13736.69|13856.7|13736.7|13855.59|13735.59|10
1647302980000|2022-03-15 00:09:40|13856.8|13736.8|13856.11|13736.11|13856.84|13736.84|13856.03|13736.03|8
1647302990000|2022-03-15 00:09:50|13856.21|13736.21|13859.79|13739.79|13859.79|13739.79|13856.21|13736.21|10
1647303000000|2022-03-15 00:10:00|13859.74|13739.74|13860.24|13740.24|13860.3|13740.3|13859.74|13739.74|6
1647303010000|2022-03-15 00:10:10|13860.05|13740.05|13857.71|13737.71|13860.23|13740.23|13857.71|13737.71|10
1647303020000|2022-03-15 00:10:20|13857.93|13737.93|13857.6|13737.6|13857.93|13737.93|13856.87|13736.87|10
1647303030000|2022-03-15 00:10:30|13857.66|13737.66|13856.53|13736.53|13857.66|13737.66|13856.53|13736.53|10
1647303040000|2022-03-15 00:10:40|13854.61|13734.61|13853.23|13733.23|13854.75|13734.75|13853.23|13733.23|7
1647303050000|2022-03-15 00:10:50|13853.38|13733.38|13857.05|13737.05|13857.05|13737.05|13853.2|13733.2|8
1647303060000|2022-03-15 00:11:00|13857.26|13737.26|13860.17|13740.17|13860.44|13740.44|13857.26|13737.26|10
1647303070000|2022-03-15 00:11:10|13860.88|13740.88|13860.88|13740.88|13861.05|13741.05|13860.36|13740.36|10
1647303080000|2022-03-15 00:11:20|13860.84|13740.84|13861.88|13741.88|13862.23|13742.23|13860.84|13740.84|9
1647303090000|2022-03-15 00:11:30|13860.8|13740.8|13860.24|13740.24|13860.8|13740.8|13859.71|13739.71|10
1647303100000|2022-03-15 00:11:40|13860.56|13740.56|13861|13741|13861|13741|13860.54|13740.54|10
1647303110000|2022-03-15 00:11:50|13861.05|13741.05|13861.47|13741.47|13861.47|13741.47|13860.78|13740.78|10
1647303120000|2022-03-15 00:12:00|13861.4|13741.4|13861.66|13741.66|13861.73|13741.73|13861.4|13741.4|4
1647303130000|2022-03-15 00:12:10|13861.62|13741.62|13859.13|13739.13|13861.62|13741.62|13859.13|13739.13|9
1647303140000|2022-03-15 00:12:20|13859.3|13739.3|13860.25|13740.25|13860.25|13740.25|13859.3|13739.3|9
1647303150000|2022-03-15 00:12:30|13860.47|13740.47|13861.52|13741.52|13861.52|13741.52|13860.18|13740.18|10
1647303160000|2022-03-15 00:12:40|13861.51|13741.51|13860.89|13740.89|13861.51|13741.51|13860.78|13740.78|9
1647303170000|2022-03-15 00:12:50|13860.79|13740.79|13861.71|13741.71|13861.71|13741.71|13860.79|13740.79|8
1647303180000|2022-03-15 00:13:00|13861.9|13741.9|13861.27|13741.27|13861.9|13741.9|13861.03|13741.03|8
1647303190000|2022-03-15 00:13:10|13861.21|13741.21|13861.71|13741.71|13861.96|13741.96|13861.21|13741.21|10
1647303200000|2022-03-15 00:13:20|13861.83|13741.83|13862.21|13742.21|13862.32|13742.32|13861.83|13741.83|6
1647303210000|2022-03-15 00:13:30|13862.18|13742.18|13863.88|13743.88|13863.88|13743.88|13862.18|13742.18|9
1647303220000|2022-03-15 00:13:40|13863.9|13743.9|13859.18|13739.18|13863.94|13743.94|13859.09|13739.09|9
1647303230000|2022-03-15 00:13:50|13857.86|13737.86|13849.44|13729.44|13857.86|13737.86|13849.44|13729.44|10
1647303240000|2022-03-15 00:14:00|13849.31|13729.31|13848.14|13728.14|13849.31|13729.31|13848.08|13728.08|9
1647303250000|2022-03-15 00:14:10|13847.84|13727.84|13845.68|13725.68|13847.84|13727.84|13845.68|13725.68|10
1647303260000|2022-03-15 00:14:20|13845.43|13725.43|13837.42|13717.42|13845.43|13725.43|13837.42|13717.42|10
1647303270000|2022-03-15 00:14:30|13837.13|13717.13|13833.43|13713.43|13837.13|13717.13|13833.43|13713.43|10
1647303280000|2022-03-15 00:14:40|13833.57|13713.57|13831.4|13711.4|13833.57|13713.57|13831.39|13711.39|9
1647303290000|2022-03-15 00:14:50|13831.32|13711.32|13827.02|13707.02|13831.32|13711.32|13827.02|13707.02|10
1647303300000|2022-03-15 00:15:00|13826.9|13706.9|13811.2|13691.2|13827.1|13707.1|13811.2|13691.2|10
1647303310000|2022-03-15 00:15:10|13809.72|13689.72|13803.37|13683.37|13809.72|13689.72|13803.37|13683.37|10
1647303320000|2022-03-15 00:15:20|13803.41|13683.41|13793.58|13673.58|13803.41|13683.41|13793.58|13673.58|10
1647303330000|2022-03-15 00:15:30|13793.63|13673.63|13792.53|13672.53|13794.14|13674.14|13792.53|13672.53|10
1647303340000|2022-03-15 00:15:40|13793.04|13673.04|13790.55|13670.55|13793.04|13673.04|13790.55|13670.55|10
1647303350000|2022-03-15 00:15:50|13790.81|13670.81|13789.33|13669.33|13790.91|13670.91|13789.33|13669.33|10
1647303360000|2022-03-15 00:16:00|13789.52|13669.52|13788.17|13668.17|13789.76|13669.76|13788.12|13668.12|9
1647303370000|2022-03-15 00:16:10|13788.3|13668.3|13783.76|13663.76|13788.3|13668.3|13783.76|13663.76|10
1647303380000|2022-03-15 00:16:20|13784.02|13664.02|13782.92|13662.92|13784.23|13664.23|13782.86|13662.86|10
1647303390000|2022-03-15 00:16:30|13782.85|13662.85|13784.21|13664.21|13784.21|13664.21|13782.77|13662.77|10
1647303400000|2022-03-15 00:16:40|13784.26|13664.26|13786.34|13666.34|13786.41|13666.41|13784.26|13664.26|10
1647303410000|2022-03-15 00:16:50|13783.67|13663.67|13778.39|13658.39|13783.97|13663.97|13778.39|13658.39|10
1647303420000|2022-03-15 00:17:00|13778.45|13658.45|13779.59|13659.59|13779.59|13659.59|13778.45|13658.45|10
1647303430000|2022-03-15 00:17:10|13779.57|13659.57|13779.78|13659.78|13780|13660|13779.17|13659.17|9
1647303440000|2022-03-15 00:17:20|13779.96|13659.96|13779.99|13659.99|13780.19|13660.19|13779.56|13659.56|10
1647303450000|2022-03-15 00:17:30|13779.98|13659.98|13780.75|13660.75|13780.75|13660.75|13779.52|13659.52|9
1647303460000|2022-03-15 00:17:40|13781.31|13661.31|13783.02|13663.02|13783.02|13663.02|13781.31|13661.31|9
1647303470000|2022-03-15 00:17:50|13783.42|13663.42|13783.47|13663.47|13784.23|13664.23|13783.01|13663.01|10
1647303480000|2022-03-15 00:18:00|13783.48|13663.48|13783.34|13663.34|13783.67|13663.67|13783.34|13663.34|7
1647303490000|2022-03-15 00:18:10|13783.21|13663.21|13784.36|13664.36|13787.01|13667.01|13783.02|13663.02|10
1647303500000|2022-03-15 00:18:20|13784.39|13664.39|13784.61|13664.61|13784.61|13664.61|13783.9|13663.9|10
1647303510000|2022-03-15 00:18:30|13784.39|13664.39|13783.43|13663.43|13784.69|13664.69|13783.43|13663.43|10
1647303520000|2022-03-15 00:18:40|13783.21|13663.21|13783.08|13663.08|13783.21|13663.21|13782.84|13662.84|8
1647303530000|2022-03-15 00:18:50|13783.07|13663.07|13783.28|13663.28|13783.51|13663.51|13782.97|13662.97|9
1647303540000|2022-03-15 00:19:00|13785.29|13665.29|13785.68|13665.68|13785.8|13665.8|13785.22|13665.22|10
1647303550000|2022-03-15 00:19:10|13785.89|13665.89|13784.97|13664.97|13786.02|13666.02|13784.97|13664.97|10
1647303560000|2022-03-15 00:19:20|13785.14|13665.14|13783.89|13663.89|13785.14|13665.14|13783.65|13663.65|10
1647303570000|2022-03-15 00:19:30|13783.88|13663.88|13782.4|13662.4|13783.88|13663.88|13782.4|13662.4|8
1647303580000|2022-03-15 00:19:40|13782.48|13662.48|13781.53|13661.53|13782.65|13662.65|13781.53|13661.53|10
1647303590000|2022-03-15 00:19:50|13781.62|13661.62|13780.79|13660.79|13781.89|13661.89|13780.79|13660.79|9
1647303600000|2022-03-15 00:20:00|13780.82|13660.82|13780.69|13660.69|13780.82|13660.82|13780.42|13660.42|9
1647303610000|2022-03-15 00:20:10|13780.88|13660.88|13781.29|13661.29|13782.32|13662.32|13780.68|13660.68|10
1647303620000|2022-03-15 00:20:20|13781.16|13661.16|13779.74|13659.74|13781.29|13661.29|13779.74|13659.74|10
1647303630000|2022-03-15 00:20:30|13779.49|13659.49|13777.71|13657.71|13779.49|13659.49|13777.71|13657.71|10
1647303640000|2022-03-15 00:20:40|13778.09|13658.09|13779.64|13659.64|13779.64|13659.64|13778.09|13658.09|10
1647303650000|2022-03-15 00:20:50|13779.59|13659.59|13775.04|13655.04|13779.59|13659.59|13775.04|13655.04|9
1647303660000|2022-03-15 00:21:00|13774.73|13654.73|13773.86|13653.86|13774.73|13654.73|13772.95|13652.95|10
1647303670000|2022-03-15 00:21:10|13772.79|13652.79|13773.46|13653.46|13773.46|13653.46|13772.69|13652.69|10
1647303680000|2022-03-15 00:21:20|13773.44|13653.44|13773.95|13653.95|13773.95|13653.95|13773.43|13653.43|7
1647303690000|2022-03-15 00:21:30|13773.93|13653.93|13774.29|13654.29|13774.29|13654.29|13773.82|13653.82|7
1647303700000|2022-03-15 00:21:40|13774.18|13654.18|13774|13654|13776.44|13656.44|13774|13654|10
1647303710000|2022-03-15 00:21:50|13773.91|13653.91|13774.49|13654.49|13774.49|13654.49|13773.91|13653.91|10
1647303720000|2022-03-15 00:22:00|13774.61|13654.61|13776.81|13656.81|13776.81|13656.81|13774.61|13654.61|10
1647303730000|2022-03-15 00:22:10|13776.42|13656.42|13775.47|13655.47|13776.42|13656.42|13775.45|13655.45|10
1647303740000|2022-03-15 00:22:20|13775.43|13655.43|13775.99|13655.99|13776.16|13656.16|13775.43|13655.43|10
1647303750000|2022-03-15 00:22:30|13775.88|13655.88|13777.14|13657.14|13777.44|13657.44|13775.86|13655.86|9
1647303760000|2022-03-15 00:22:40|13777.13|13657.13|13776.8|13656.8|13777.35|13657.35|13776.8|13656.8|9
1647303770000|2022-03-15 00:22:50|13776.97|13656.97|13776.95|13656.95|13777.01|13657.01|13776.77|13656.77|10
1647303780000|2022-03-15 00:23:00|13776.69|13656.69|13777.23|13657.23|13777.23|13657.23|13776.22|13656.22|10
1647303790000|2022-03-15 00:23:10|13777.46|13657.46|13780.49|13660.49|13780.49|13660.49|13777.46|13657.46|10
1647303800000|2022-03-15 00:23:20|13780.45|13660.45|13784.55|13664.55|13784.55|13664.55|13780.42|13660.42|9
1647303810000|2022-03-15 00:23:30|13784.47|13664.47|13783.55|13663.55|13784.48|13664.48|13783.55|13663.55|10
1647303820000|2022-03-15 00:23:40|13783.95|13663.95|13784.91|13664.91|13785.31|13665.31|13783.95|13663.95|10
1647303830000|2022-03-15 00:23:50|13785.06|13665.06|13785.78|13665.78|13785.78|13665.78|13784.16|13664.16|9
1647303840000|2022-03-15 00:24:00|13785.64|13665.64|13787.36|13667.36|13787.39|13667.39|13785.64|13665.64|9
1647303850000|2022-03-15 00:24:10|13787.26|13667.26|13786.73|13666.73|13787.26|13667.26|13786.73|13666.73|9
1647303860000|2022-03-15 00:24:20|13786.71|13666.71|13787.96|13667.96|13787.96|13667.96|13786.71|13666.71|10
1647303870000|2022-03-15 00:24:30|13787.93|13667.93|13790.18|13670.18|13790.3|13670.3|13786.87|13666.87|10
1647303880000|2022-03-15 00:24:40|13790.43|13670.43|13797.03|13677.03|13797.03|13677.03|13790.43|13670.43|10
1647303890000|2022-03-15 00:24:50|13798.15|13678.15|13798.01|13678.01|13798.4|13678.4|13797.51|13677.51|8
1647303900000|2022-03-15 00:25:00|13798.04|13678.04|13798.05|13678.05|13798.05|13678.05|13797.06|13677.06|10
1647303910000|2022-03-15 00:25:10|13798.12|13678.12|13799.5|13679.5|13799.53|13679.53|13798.12|13678.12|8
1647303920000|2022-03-15 00:25:20|13799.87|13679.87|13800.04|13680.04|13800.45|13680.45|13799.7|13679.7|9
1647303930000|2022-03-15 00:25:30|13800.02|13680.02|13800.17|13680.17|13800.17|13680.17|13799.65|13679.65|6
1647303940000|2022-03-15 00:25:40|13800.12|13680.12|13798.87|13678.87|13800.12|13680.12|13798.58|13678.58|10
1647303950000|2022-03-15 00:25:50|13798.94|13678.94|13800.31|13680.31|13800.82|13680.82|13798.94|13678.94|10
1647303960000|2022-03-15 00:26:00|13800.33|13680.33|13795.46|13675.46|13800.33|13680.33|13795.25|13675.25|10
1647303970000|2022-03-15 00:26:10|13795.6|13675.6|13797.44|13677.44|13797.44|13677.44|13795.6|13675.6|9
1647303980000|2022-03-15 00:26:20|13797.47|13677.47|13799.52|13679.52|13799.52|13679.52|13797.47|13677.47|10
1647303990000|2022-03-15 00:26:30|13799.49|13679.49|13800.67|13680.67|13800.69|13680.69|13799.49|13679.49|9
1647304000000|2022-03-15 00:26:40|13800.87|13680.87|13804.9|13684.9|13804.93|13684.93|13800.87|13680.87|9
1647304010000|2022-03-15 00:26:50|13805.11|13685.11|13808.33|13688.33|13809.43|13689.43|13805.11|13685.11|7
1647304020000|2022-03-15 00:27:00|13808.36|13688.36|13808.99|13688.99|13809.2|13689.2|13808.36|13688.36|9
1647304030000|2022-03-15 00:27:10|13809.03|13689.03|13809.13|13689.13|13809.17|13689.17|13808.74|13688.74|10
1647304040000|2022-03-15 00:27:20|13809.4|13689.4|13808.76|13688.76|13810.28|13690.28|13808.76|13688.76|10
1647304050000|2022-03-15 00:27:30|13809.04|13689.04|13807.37|13687.37|13809.04|13689.04|13807.37|13687.37|10
1647304060000|2022-03-15 00:27:40|13807.26|13687.26|13806.83|13686.83|13807.76|13687.76|13806.83|13686.83|9
1647304070000|2022-03-15 00:27:50|13806.98|13686.98|13806.78|13686.78|13807.56|13687.56|13806.77|13686.77|9
1647304080000|2022-03-15 00:28:00|13806.99|13686.99|13806.62|13686.62|13807.22|13687.22|13806.21|13686.21|9
1647304090000|2022-03-15 00:28:10|13806.47|13686.47|13806.89|13686.89|13807.07|13687.07|13806.03|13686.03|8
1647304100000|2022-03-15 00:28:20|13806.76|13686.76|13806.69|13686.69|13806.77|13686.77|13806.5|13686.5|9
1647304110000|2022-03-15 00:28:30|13806.74|13686.74|13806.23|13686.23|13806.74|13686.74|13806.16|13686.16|9
1647304120000|2022-03-15 00:28:40|13806.29|13686.29|13807.57|13687.57|13807.59|13687.59|13806.29|13686.29|10
1647304130000|2022-03-15 00:28:50|13807.7|13687.7|13807.47|13687.47|13807.74|13687.74|13807.47|13687.47|5
1647304140000|2022-03-15 00:29:00|13807.31|13687.31|13807.47|13687.47|13807.47|13687.47|13807.31|13687.31|7
1647304150000|2022-03-15 00:29:10|13807.54|13687.54|13810.33|13690.33|13810.33|13690.33|13807.45|13687.45|8
1647304160000|2022-03-15 00:29:20|13810.36|13690.36|13809.61|13689.61|13810.47|13690.47|13809.61|13689.61|9
1647304170000|2022-03-15 00:29:30|13810.54|13690.54|13810.39|13690.39|13810.74|13690.74|13810.35|13690.35|9
1647304180000|2022-03-15 00:29:40|13810.41|13690.41|13812.28|13692.28|13812.28|13692.28|13810.35|13690.35|10
1647304190000|2022-03-15 00:29:50|13811.98|13691.98|13811.56|13691.56|13812.23|13692.23|13811.56|13691.56|9
1647304200000|2022-03-15 00:30:00|13811.39|13691.39|13809.95|13689.95|13811.39|13691.39|13809.81|13689.81|10
1647304210000|2022-03-15 00:30:10|13810.29|13690.29|13814.18|13694.18|13814.19|13694.19|13810.29|13690.29|10
1647304220000|2022-03-15 00:30:20|13814.44|13694.44|13816.01|13696.01|13816.22|13696.22|13814.44|13694.44|8
1647304230000|2022-03-15 00:30:30|13816.9|13696.9|13817.62|13697.62|13817.62|13697.62|13816.9|13696.9|10
1647304240000|2022-03-15 00:30:40|13816.95|13696.95|13817.55|13697.55|13817.55|13697.55|13816.8|13696.8|8
1647304250000|2022-03-15 00:30:50|13817.72|13697.72|13818.8|13698.8|13819.03|13699.03|13817.72|13697.72|9
1647304260000|2022-03-15 00:31:00|13818.89|13698.89|13818.68|13698.68|13819.19|13699.19|13818.68|13698.68|6
1647304270000|2022-03-15 00:31:10|13818.83|13698.83|13818.68|13698.68|13818.99|13698.99|13818.68|13698.68|10
1647304280000|2022-03-15 00:31:20|13818.62|13698.62|13817.24|13697.24|13818.66|13698.66|13817.07|13697.07|9
1647304290000|2022-03-15 00:31:30|13817.59|13697.59|13817.57|13697.57|13817.63|13697.63|13817.06|13697.06|10
1647304300000|2022-03-15 00:31:40|13817.65|13697.65|13820.3|13700.3|13820.3|13700.3|13817.65|13697.65|7
1647304310000|2022-03-15 00:31:50|13820.37|13700.37|13822.56|13702.56|13822.56|13702.56|13820.37|13700.37|8
1647304320000|2022-03-15 00:32:00|13823.01|13703.01|13824.34|13704.34|13824.34|13704.34|13822.87|13702.87|9
1647304330000|2022-03-15 00:32:10|13824.08|13704.08|13826.13|13706.13|13826.13|13706.13|13824.08|13704.08|9
1647304340000|2022-03-15 00:32:20|13826.24|13706.24|13825.97|13705.97|13826.68|13706.68|13825.97|13705.97|8
1647304350000|2022-03-15 00:32:30|13825.96|13705.96|13825.6|13705.6|13826.18|13706.18|13824.84|13704.84|9
1647304360000|2022-03-15 00:32:40|13825.82|13705.82|13825.24|13705.24|13825.82|13705.82|13825.02|13705.02|10
1647304370000|2022-03-15 00:32:50|13825.16|13705.16|13824.88|13704.88|13825.43|13705.43|13824.88|13704.88|9
1647304380000|2022-03-15 00:33:00|13825.17|13705.17|13827.12|13707.12|13827.15|13707.15|13825.17|13705.17|10
1647304390000|2022-03-15 00:33:10|13823.33|13703.33|13819.7|13699.7|13823.72|13703.72|13819.61|13699.61|10
1647304400000|2022-03-15 00:33:20|13819.51|13699.51|13820.43|13700.43|13820.43|13700.43|13819.05|13699.05|10
1647304410000|2022-03-15 00:33:30|13820.36|13700.36|13818.84|13698.84|13821.93|13701.93|13818.84|13698.84|10
1647304420000|2022-03-15 00:33:40|13819.52|13699.52|13816.34|13696.34|13819.56|13699.56|13816.34|13696.34|10
1647304430000|2022-03-15 00:33:50|13816.25|13696.25|13816.63|13696.63|13816.64|13696.64|13816.19|13696.19|8
1647304440000|2022-03-15 00:34:00|13816.71|13696.71|13816.44|13696.44|13816.71|13696.71|13816.39|13696.39|10
1647304450000|2022-03-15 00:34:10|13816.5|13696.5|13817.86|13697.86|13817.86|13697.86|13816.5|13696.5|10
1647304460000|2022-03-15 00:34:20|13818.19|13698.19|13819.45|13699.45|13819.45|13699.45|13818.19|13698.19|9
1647304470000|2022-03-15 00:34:30|13819.89|13699.89|13819.86|13699.86|13820.74|13700.74|13819.86|13699.86|9
1647304480000|2022-03-15 00:34:40|13819.81|13699.81|13820.64|13700.64|13820.66|13700.66|13819.81|13699.81|10
1647304490000|2022-03-15 00:34:50|13820.63|13700.63|13820.54|13700.54|13820.63|13700.63|13819.59|13699.59|10
1647304500000|2022-03-15 00:35:00|13820.81|13700.81|13821.12|13701.12|13821.19|13701.19|13820.81|13700.81|8
1647304510000|2022-03-15 00:35:10|13821.34|13701.34|13821.18|13701.18|13821.49|13701.49|13820.56|13700.56|10
1647304520000|2022-03-15 00:35:20|13821|13701|13818.44|13698.44|13821|13701|13818.44|13698.44|10
1647304530000|2022-03-15 00:35:30|13818.55|13698.55|13818.21|13698.21|13818.55|13698.55|13817.87|13697.87|9
1647304540000|2022-03-15 00:35:40|13818.06|13698.06|13818.51|13698.51|13818.56|13698.56|13818.06|13698.06|8
1647304550000|2022-03-15 00:35:50|13818.39|13698.39|13818.93|13698.93|13818.93|13698.93|13818.39|13698.39|10
1647304560000|2022-03-15 00:36:00|13818.67|13698.67|13819.46|13699.46|13819.46|13699.46|13818.5|13698.5|9
1647304570000|2022-03-15 00:36:10|13819.4|13699.4|13820.04|13700.04|13820.06|13700.06|13819.4|13699.4|9
1647304580000|2022-03-15 00:36:20|13820.02|13700.02|13819.35|13699.35|13820.17|13700.17|13819.35|13699.35|7
1647304590000|2022-03-15 00:36:30|13819.3|13699.3|13818.55|13698.55|13819.3|13699.3|13818.4|13698.4|10
1647304600000|2022-03-15 00:36:40|13818.76|13698.76|13819.47|13699.47|13819.47|13699.47|13818.71|13698.71|7
1647304610000|2022-03-15 00:36:50|13819.36|13699.36|13818.18|13698.18|13819.36|13699.36|13818.06|13698.06|10
1647304620000|2022-03-15 00:37:00|13818.55|13698.55|13819.28|13699.28|13819.49|13699.49|13818.45|13698.45|9
1647304630000|2022-03-15 00:37:10|13819.39|13699.39|13821.26|13701.26|13821.29|13701.29|13819.39|13699.39|10
1647304640000|2022-03-15 00:37:20|13821.44|13701.44|13822.02|13702.02|13822.02|13702.02|13821.44|13701.44|10
1647304650000|2022-03-15 00:37:30|13822.2|13702.2|13822.03|13702.03|13822.79|13702.79|13822.03|13702.03|10
1647304660000|2022-03-15 00:37:40|13822.12|13702.12|13822.29|13702.29|13822.29|13702.29|13821.9|13701.9|9
1647304670000|2022-03-15 00:37:50|13821.52|13701.52|13820.37|13700.37|13821.52|13701.52|13820.37|13700.37|10
1647304680000|2022-03-15 00:38:00|13820.22|13700.22|13821.44|13701.44|13821.65|13701.65|13820.22|13700.22|10
1647304690000|2022-03-15 00:38:10|13821.39|13701.39|13821.08|13701.08|13821.39|13701.39|13820.87|13700.87|10
1647304700000|2022-03-15 00:38:20|13820.99|13700.99|13820.09|13700.09|13821.23|13701.23|13820.09|13700.09|10
1647304710000|2022-03-15 00:38:30|13820.1|13700.1|13820.41|13700.41|13820.44|13700.44|13819.69|13699.69|10
1647304720000|2022-03-15 00:38:40|13820.18|13700.18|13819|13699|13820.18|13700.18|13819|13699|9
1647304730000|2022-03-15 00:38:50|13818.95|13698.95|13818.95|13698.95|13819.35|13699.35|13818.71|13698.71|9
1647304740000|2022-03-15 00:39:00|13818.84|13698.84|13821.18|13701.18|13821.38|13701.38|13818.84|13698.84|10
1647304750000|2022-03-15 00:39:10|13819.83|13699.83|13818.71|13698.71|13820.26|13700.26|13818.71|13698.71|10
1647304760000|2022-03-15 00:39:20|13817.25|13697.25|13824.83|13704.83|13824.83|13704.83|13817.25|13697.25|10
1647304770000|2022-03-15 00:39:30|13825.16|13705.16|13823.01|13703.01|13825.16|13705.16|13822.4|13702.4|10
1647304780000|2022-03-15 00:39:40|13824.26|13704.26|13825.67|13705.67|13825.67|13705.67|13823.71|13703.71|10
1647304790000|2022-03-15 00:39:50|13826.25|13706.25|13825.11|13705.11|13826.99|13706.99|13825.11|13705.11|10
1647304800000|2022-03-15 00:40:00|13825.97|13705.97|13823.13|13703.13|13825.97|13705.97|13823.13|13703.13|10
1647304810000|2022-03-15 00:40:10|13822.11|13702.11|13823.51|13703.51|13823.75|13703.75|13822.11|13702.11|10
1647304820000|2022-03-15 00:40:20|13824.11|13704.11|13826.25|13706.25|13826.32|13706.32|13824.11|13704.11|8
1647304830000|2022-03-15 00:40:30|13827.95|13707.95|13830.16|13710.16|13830.16|13710.16|13827.95|13707.95|10
1647304840000|2022-03-15 00:40:40|13830.7|13710.7|13832.8|13712.8|13833.24|13713.24|13830.7|13710.7|9
1647304850000|2022-03-15 00:40:50|13833.11|13713.11|13832.49|13712.49|13833.11|13713.11|13831.84|13711.84|10
1647304860000|2022-03-15 00:41:00|13832.61|13712.61|13833.52|13713.52|13833.57|13713.57|13832.61|13712.61|10
1647304870000|2022-03-15 00:41:10|13833.82|13713.82|13834.17|13714.17|13834.39|13714.39|13833.82|13713.82|10
1647304880000|2022-03-15 00:41:20|13834.3|13714.3|13838.06|13718.06|13838.19|13718.19|13834.3|13714.3|10
1647304890000|2022-03-15 00:41:30|13838.01|13718.01|13836.76|13716.76|13838.01|13718.01|13836.3|13716.3|9
1647304900000|2022-03-15 00:41:40|13837.25|13717.25|13836.06|13716.06|13837.44|13717.44|13835.93|13715.93|10
1647304910000|2022-03-15 00:41:50|13836.13|13716.13|13837.81|13717.81|13837.81|13717.81|13835.8|13715.8|10
1647304920000|2022-03-15 00:42:00|13837.84|13717.84|13836.74|13716.74|13837.84|13717.84|13836.67|13716.67|8
1647304930000|2022-03-15 00:42:10|13836.75|13716.75|13835.59|13715.59|13836.75|13716.75|13835.57|13715.57|9
1647304940000|2022-03-15 00:42:20|13835.37|13715.37|13834.92|13714.92|13835.37|13715.37|13834.91|13714.91|8
1647304950000|2022-03-15 00:42:30|13834.99|13714.99|13836.17|13716.17|13836.18|13716.18|13834.97|13714.97|9
1647304960000|2022-03-15 00:42:40|13836.63|13716.63|13839.1|13719.1|13839.44|13719.44|13836.63|13716.63|10
1647304970000|2022-03-15 00:42:50|13838.86|13718.86|13838.51|13718.51|13838.87|13718.87|13838.51|13718.51|10
1647304980000|2022-03-15 00:43:00|13838.44|13718.44|13838.31|13718.31|13838.44|13718.44|13838.2|13718.2|7
1647304990000|2022-03-15 00:43:10|13837.88|13717.88|13838.57|13718.57|13838.57|13718.57|13837.38|13717.38|9
1647305000000|2022-03-15 00:43:20|13838.73|13718.73|13838.93|13718.93|13839.05|13719.05|13838.72|13718.72|9
1647305010000|2022-03-15 00:43:30|13838.83|13718.83|13839.3|13719.3|13839.44|13719.44|13838.83|13718.83|10
1647305020000|2022-03-15 00:43:40|13839.36|13719.36|13838.46|13718.46|13839.51|13719.51|13838.46|13718.46|8
1647305030000|2022-03-15 00:43:50|13838.44|13718.44|13839.56|13719.56|13839.59|13719.59|13837.96|13717.96|10
1647305040000|2022-03-15 00:44:00|13839.48|13719.48|13840.91|13720.91|13840.98|13720.98|13839.48|13719.48|9
1647305050000|2022-03-15 00:44:10|13841.17|13721.17|13841.25|13721.25|13841.53|13721.53|13841.17|13721.17|9
1647305060000|2022-03-15 00:44:20|13841.47|13721.47|13842.66|13722.66|13842.66|13722.66|13841.47|13721.47|10
1647305070000|2022-03-15 00:44:30|13842.61|13722.61|13845.62|13725.62|13845.62|13725.62|13842.6|13722.6|10
1647305080000|2022-03-15 00:44:40|13845.89|13725.89|13848.2|13728.2|13848.2|13728.2|13845.89|13725.89|10
1647305090000|2022-03-15 00:44:50|13848.31|13728.31|13849.87|13729.87|13850.56|13730.56|13848.31|13728.31|10
1647305100000|2022-03-15 00:45:00|13850.68|13730.68|13850.32|13730.32|13851.01|13731.01|13850.32|13730.32|10
1647305110000|2022-03-15 00:45:10|13850.27|13730.27|13852.63|13732.63|13852.63|13732.63|13850.11|13730.11|10
1647305120000|2022-03-15 00:45:20|13852.88|13732.88|13852.94|13732.94|13853.58|13733.58|13852.78|13732.78|10
1647305130000|2022-03-15 00:45:30|13852.92|13732.92|13854.38|13734.38|13854.38|13734.38|13852.57|13732.57|10
1647305140000|2022-03-15 00:45:40|13854.55|13734.55|13854.67|13734.67|13855.61|13735.61|13853.74|13733.74|9
1647305150000|2022-03-15 00:45:50|13854.8|13734.8|13851.88|13731.88|13855.81|13735.81|13851.88|13731.88|10
1647305160000|2022-03-15 00:46:00|13851.61|13731.61|13850.64|13730.64|13851.61|13731.61|13848.52|13728.52|10
1647305170000|2022-03-15 00:46:10|13850.35|13730.35|13852.93|13732.93|13852.93|13732.93|13850.06|13730.06|10
1647305180000|2022-03-15 00:46:20|13856.3|13736.3|13857.63|13737.63|13857.63|13737.63|13856.3|13736.3|8
1647305190000|2022-03-15 00:46:30|13858.06|13738.06|13857.43|13737.43|13858.06|13738.06|13857.43|13737.43|10
1647305200000|2022-03-15 00:46:40|13857.52|13737.52|13860.55|13740.55|13860.55|13740.55|13857.52|13737.52|10
1647305210000|2022-03-15 00:46:50|13860.74|13740.74|13860.02|13740.02|13861.13|13741.13|13860.02|13740.02|10
1647305220000|2022-03-15 00:47:00|13859.76|13739.76|13859.48|13739.48|13859.76|13739.76|13859.22|13739.22|9
1647305230000|2022-03-15 00:47:10|13859.27|13739.27|13857.63|13737.63|13859.27|13739.27|13857.6|13737.6|10
1647305240000|2022-03-15 00:47:20|13857.62|13737.62|13856.46|13736.46|13857.62|13737.62|13856.23|13736.23|10
1647305250000|2022-03-15 00:47:30|13856.62|13736.62|13856.89|13736.89|13856.89|13736.89|13856.33|13736.33|9
1647305260000|2022-03-15 00:47:40|13856.82|13736.82|13856.25|13736.25|13856.82|13736.82|13856.25|13736.25|7
1647305270000|2022-03-15 00:47:50|13856.15|13736.15|13855.34|13735.34|13856.16|13736.16|13855.34|13735.34|10
1647305280000|2022-03-15 00:48:00|13855.32|13735.32|13851.35|13731.35|13855.32|13735.32|13851.35|13731.35|10
1647305290000|2022-03-15 00:48:10|13851.04|13731.04|13848.28|13728.28|13851.04|13731.04|13848.28|13728.28|10
1647305300000|2022-03-15 00:48:20|13848.16|13728.16|13840.84|13720.84|13848.16|13728.16|13840.84|13720.84|8
1647305310000|2022-03-15 00:48:30|13839.96|13719.96|13840.87|13720.87|13840.87|13720.87|13839.59|13719.59|10
1647305320000|2022-03-15 00:48:40|13841.04|13721.04|13842.82|13722.82|13842.82|13722.82|13840.83|13720.83|10
1647305330000|2022-03-15 00:48:50|13843.28|13723.28|13842.46|13722.46|13843.28|13723.28|13842.46|13722.46|9
1647305340000|2022-03-15 00:49:00|13842.03|13722.03|13838.61|13718.61|13842.03|13722.03|13838.61|13718.61|8
1647305350000|2022-03-15 00:49:10|13838.69|13718.69|13836.64|13716.64|13838.71|13718.71|13836.64|13716.64|10
1647305360000|2022-03-15 00:49:20|13836.58|13716.58|13836.22|13716.22|13837.01|13717.01|13836.22|13716.22|9
1647305370000|2022-03-15 00:49:30|13835.96|13715.96|13836.1|13716.1|13836.1|13716.1|13835.53|13715.53|9
1647305380000|2022-03-15 00:49:40|13835.89|13715.89|13835.44|13715.44|13835.93|13715.93|13835.33|13715.33|7
1647305390000|2022-03-15 00:49:50|13835.34|13715.34|13832.06|13712.06|13835.34|13715.34|13832.06|13712.06|10
1647305400000|2022-03-15 00:50:00|13831.95|13711.95|13828.91|13708.91|13831.95|13711.95|13828.91|13708.91|10
1647305410000|2022-03-15 00:50:10|13828.21|13708.21|13829.53|13709.53|13829.68|13709.68|13828.21|13708.21|9
1647305420000|2022-03-15 00:50:20|13828.4|13708.4|13827.34|13707.34|13828.4|13708.4|13827.25|13707.25|8
1647305430000|2022-03-15 00:50:30|13826.9|13706.9|13825.82|13705.82|13827.07|13707.07|13825.82|13705.82|8
1647305440000|2022-03-15 00:50:40|13825.8|13705.8|13825.35|13705.35|13825.8|13705.8|13825.04|13705.04|10
1647305450000|2022-03-15 00:50:50|13825.04|13705.04|13824.27|13704.27|13825.04|13705.04|13823.92|13703.92|8
1647305460000|2022-03-15 00:51:00|13824.42|13704.42|13823.52|13703.52|13824.49|13704.49|13823.52|13703.52|10
1647305470000|2022-03-15 00:51:10|13823.6|13703.6|13825.22|13705.22|13825.23|13705.23|13823.4|13703.4|10
1647305480000|2022-03-15 00:51:20|13825.33|13705.33|13826.86|13706.86|13827|13707|13825.33|13705.33|9
1647305490000|2022-03-15 00:51:30|13826.75|13706.75|13826.73|13706.73|13827.41|13707.41|13826.73|13706.73|7
1647305500000|2022-03-15 00:51:40|13826.1|13706.1|13825.37|13705.37|13826.1|13706.1|13825.34|13705.34|9
1647305510000|2022-03-15 00:51:50|13825.36|13705.36|13826.8|13706.8|13827.25|13707.25|13825.36|13705.36|9
1647305520000|2022-03-15 00:52:00|13826.94|13706.94|13826.86|13706.86|13827.12|13707.12|13826.86|13706.86|7
1647305530000|2022-03-15 00:52:10|13826.94|13706.94|13825.63|13705.63|13827.5|13707.5|13825.63|13705.63|10
1647305540000|2022-03-15 00:52:20|13825.95|13705.95|13825.15|13705.15|13826.07|13706.07|13825.1|13705.1|9
1647305550000|2022-03-15 00:52:30|13825.08|13705.08|13824.8|13704.8|13825.18|13705.18|13824.59|13704.59|8
1647305560000|2022-03-15 00:52:40|13824.82|13704.82|13824.19|13704.19|13824.82|13704.82|13823.98|13703.98|10
1647305570000|2022-03-15 00:52:50|13824.34|13704.34|13825.83|13705.83|13825.83|13705.83|13824.16|13704.16|9
1647305580000|2022-03-15 00:53:00|13825.98|13705.98|13826.3|13706.3|13826.3|13706.3|13825.98|13705.98|7
1647305590000|2022-03-15 00:53:10|13826.27|13706.27|13826.62|13706.62|13826.62|13706.62|13826.26|13706.26|8
1647305600000|2022-03-15 00:53:20|13826.64|13706.64|13826.46|13706.46|13826.66|13706.66|13824.12|13704.12|10
1647305610000|2022-03-15 00:53:30|13826.38|13706.38|13825.26|13705.26|13826.59|13706.59|13825.19|13705.19|9
1647305620000|2022-03-15 00:53:40|13825.42|13705.42|13824.46|13704.46|13825.45|13705.45|13824.46|13704.46|8
1647305630000|2022-03-15 00:53:50|13824.33|13704.33|13824|13704|13824.35|13704.35|13823.73|13703.73|9
1647305640000|2022-03-15 00:54:00|13823.53|13703.53|13823.75|13703.75|13823.88|13703.88|13823.39|13703.39|8
1647305650000|2022-03-15 00:54:10|13823.66|13703.66|13826.4|13706.4|13826.42|13706.42|13823.66|13703.66|10
1647305660000|2022-03-15 00:54:20|13826.26|13706.26|13826.72|13706.72|13826.72|13706.72|13826.12|13706.12|8
1647305670000|2022-03-15 00:54:30|13826.23|13706.23|13827.48|13707.48|13827.61|13707.61|13826.23|13706.23|9
1647305680000|2022-03-15 00:54:40|13827.87|13707.87|13827.6|13707.6|13828.36|13708.36|13827.6|13707.6|10
1647305690000|2022-03-15 00:54:50|13827.93|13707.93|13828.12|13708.12|13828.52|13708.52|13827.8|13707.8|8
1647305700000|2022-03-15 00:55:00|13828.38|13708.38|13828.12|13708.12|13828.42|13708.42|13827.95|13707.95|9
1647305710000|2022-03-15 00:55:10|13828.48|13708.48|13828.18|13708.18|13828.48|13708.48|13828.18|13708.18|7
1647305720000|2022-03-15 00:55:20|13828.37|13708.37|13829.93|13709.93|13829.93|13709.93|13828.28|13708.28|9
1647305730000|2022-03-15 00:55:30|13830.59|13710.59|13834.04|13714.04|13834.49|13714.49|13830.59|13710.59|10
1647305740000|2022-03-15 00:55:40|13833.95|13713.95|13830.96|13710.96|13833.95|13713.95|13830.96|13710.96|10
1647305750000|2022-03-15 00:55:50|13830.53|13710.53|13829.53|13709.53|13830.63|13710.63|13829.53|13709.53|9
1647305760000|2022-03-15 00:56:00|13829.65|13709.65|13829.47|13709.47|13829.81|13709.81|13829.47|13709.47|5
1647305770000|2022-03-15 00:56:10|13829.8|13709.8|13830.28|13710.28|13830.97|13710.97|13829.8|13709.8|10
1647305780000|2022-03-15 00:56:20|13830.23|13710.23|13829.95|13709.95|13830.48|13710.48|13829.8|13709.8|10
1647305790000|2022-03-15 00:56:30|13830.26|13710.26|13830.26|13710.26|13830.3|13710.3|13830.22|13710.22|7
1647305800000|2022-03-15 00:56:40|13830.27|13710.27|13830.28|13710.28|13830.29|13710.29|13829.5|13709.5|9
1647305810000|2022-03-15 00:56:50|13830.56|13710.56|13830.33|13710.33|13831.03|13711.03|13830.28|13710.28|9
1647305820000|2022-03-15 00:57:00|13830.18|13710.18|13832.71|13712.71|13832.71|13712.71|13830.18|13710.18|10
1647305830000|2022-03-15 00:57:10|13832.69|13712.69|13832.9|13712.9|13832.93|13712.93|13832.69|13712.69|9
1647305840000|2022-03-15 00:57:20|13833.03|13713.03|13834.07|13714.07|13834.32|13714.32|13833.03|13713.03|8
1647305850000|2022-03-15 00:57:30|13834.43|13714.43|13836.47|13716.47|13836.68|13716.68|13834.43|13714.43|10
1647305860000|2022-03-15 00:57:40|13836.37|13716.37|13837.24|13717.24|13837.44|13717.44|13836.37|13716.37|9
1647305870000|2022-03-15 00:57:50|13837.49|13717.49|13838.97|13718.97|13839.11|13719.11|13837.49|13717.49|10
1647305880000|2022-03-15 00:58:00|13838.96|13718.96|13838.62|13718.62|13839.11|13719.11|13838.43|13718.43|9
1647305890000|2022-03-15 00:58:10|13839.18|13719.18|13839.2|13719.2|13839.32|13719.32|13838.82|13718.82|10
1647305900000|2022-03-15 00:58:20|13839.16|13719.16|13839.02|13719.02|13839.16|13719.16|13838.25|13718.25|8
1647305910000|2022-03-15 00:58:30|13838.97|13718.97|13838.17|13718.17|13838.97|13718.97|13838.04|13718.04|9
1647305920000|2022-03-15 00:58:40|13838.21|13718.21|13839.74|13719.74|13839.93|13719.93|13838.21|13718.21|10
1647305930000|2022-03-15 00:58:50|13839.97|13719.97|13840.04|13720.04|13840.09|13720.09|13839.68|13719.68|10
1647305940000|2022-03-15 00:59:00|13840.02|13720.02|13841.02|13721.02|13841.29|13721.29|13840.02|13720.02|8
1647305950000|2022-03-15 00:59:10|13841.18|13721.18|13840.89|13720.89|13841.18|13721.18|13840.78|13720.78|7
1647305960000|2022-03-15 00:59:20|13840.78|13720.78|13840.96|13720.96|13841.09|13721.09|13840.54|13720.54|8
1647305970000|2022-03-15 00:59:30|13841.31|13721.31|13842|13722|13842.18|13722.18|13840.57|13720.57|10
1647305980000|2022-03-15 00:59:40|13842.15|13722.15|13842.7|13722.7|13842.76|13722.76|13842.1|13722.1|10
1647305990000|2022-03-15 00:59:50|13842.74|13722.74|13843.16|13723.16|13843.26|13723.26|13842.73|13722.73|8
1647306000000|2022-03-15 01:00:00|13843.05|13723.05|13844.02|13724.02|13844.02|13724.02|13843|13723|9
1647306010000|2022-03-15 01:00:10|13844.25|13724.25|13845.03|13725.03|13845.5|13725.5|13844.25|13724.25|9
1647306020000|2022-03-15 01:00:20|13844.76|13724.76|13844.82|13724.82|13845.07|13725.07|13844.32|13724.32|9
1647306030000|2022-03-15 01:00:30|13844.81|13724.81|13844|13724|13845.2|13725.2|13843.74|13723.74|10
1647306040000|2022-03-15 01:00:40|13844.13|13724.13|13843.94|13723.94|13844.17|13724.17|13843.85|13723.85|8
1647306050000|2022-03-15 01:00:50|13843.95|13723.95|13843.48|13723.48|13843.95|13723.95|13843.48|13723.48|10
1647306060000|2022-03-15 01:01:00|13843.46|13723.46|13843.3|13723.3|13843.76|13723.76|13843.3|13723.3|10
1647306070000|2022-03-15 01:01:10|13843.27|13723.27|13843.13|13723.13|13843.52|13723.52|13843.04|13723.04|8
1647306080000|2022-03-15 01:01:20|13843.16|13723.16|13844.44|13724.44|13844.44|13724.44|13842.81|13722.81|8
1647306090000|2022-03-15 01:01:30|13845.01|13725.01|13843.19|13723.19|13845.01|13725.01|13843.19|13723.19|10
1647306100000|2022-03-15 01:01:40|13842.56|13722.56|13840.78|13720.78|13842.56|13722.56|13840.7|13720.7|10
1647306110000|2022-03-15 01:01:50|13840.72|13720.72|13841.24|13721.24|13841.3|13721.3|13840.58|13720.58|9
1647306120000|2022-03-15 01:02:00|13841.5|13721.5|13840.58|13720.58|13841.65|13721.65|13840.58|13720.58|9
1647306130000|2022-03-15 01:02:10|13840.57|13720.57|13840.76|13720.76|13840.76|13720.76|13840.51|13720.51|9
1647306140000|2022-03-15 01:02:20|13840.7|13720.7|13841.51|13721.51|13841.51|13721.51|13840.48|13720.48|10
1647306150000|2022-03-15 01:02:30|13842.2|13722.2|13841.82|13721.82|13842.47|13722.47|13841.12|13721.12|9
1647306160000|2022-03-15 01:02:40|13841.87|13721.87|13841.89|13721.89|13841.94|13721.94|13841.86|13721.86|8
1647306170000|2022-03-15 01:02:50|13841.93|13721.93|13842.55|13722.55|13842.74|13722.74|13841.77|13721.77|9
1647306180000|2022-03-15 01:03:00|13842.63|13722.63|13842.32|13722.32|13842.63|13722.63|13841.71|13721.71|10
1647306190000|2022-03-15 01:03:10|13842.3|13722.3|13843.08|13723.08|13843.2|13723.2|13842.3|13722.3|10
1647306200000|2022-03-15 01:03:20|13843.15|13723.15|13841.71|13721.71|13843.15|13723.15|13841.71|13721.71|7
1647306210000|2022-03-15 01:03:30|13841.58|13721.58|13844.03|13724.03|13844.03|13724.03|13841.58|13721.58|10
1647306220000|2022-03-15 01:03:40|13844.33|13724.33|13842.64|13722.64|13844.78|13724.78|13842.35|13722.35|10
1647306230000|2022-03-15 01:03:50|13842.44|13722.44|13837.88|13717.88|13842.44|13722.44|13837.88|13717.88|10
1647306240000|2022-03-15 01:04:00|13836.56|13716.56|13833.51|13713.51|13836.56|13716.56|13833.49|13713.49|10
1647306250000|2022-03-15 01:04:10|13832.88|13712.88|13832.26|13712.26|13833.17|13713.17|13832.26|13712.26|10
1647306260000|2022-03-15 01:04:20|13831.92|13711.92|13831.08|13711.08|13831.92|13711.92|13831.08|13711.08|10
1647306270000|2022-03-15 01:04:30|13830.62|13710.62|13829.58|13709.58|13830.96|13710.96|13829.58|13709.58|10
1647306280000|2022-03-15 01:04:40|13829.41|13709.41|13827.81|13707.81|13829.51|13709.51|13827.81|13707.81|10
1647306290000|2022-03-15 01:04:50|13825.64|13705.64|13809.06|13689.06|13825.64|13705.64|13809.06|13689.06|10
1647306300000|2022-03-15 01:05:00|13804.22|13684.22|13797.81|13677.81|13804.22|13684.22|13797.4|13677.4|10
1647306310000|2022-03-15 01:05:10|13798.18|13678.18|13796.11|13676.11|13798.25|13678.25|13796.11|13676.11|10
1647306320000|2022-03-15 01:05:20|13796.03|13676.03|13794.67|13674.67|13796.64|13676.64|13794.67|13674.67|10
1647306330000|2022-03-15 01:05:30|13794.11|13674.11|13789.03|13669.03|13794.11|13674.11|13789.03|13669.03|10
1647306340000|2022-03-15 01:05:40|13787.79|13667.79|13785.19|13665.19|13787.79|13667.79|13785.19|13665.19|10
1647306350000|2022-03-15 01:05:50|13785.21|13665.21|13783.6|13663.6|13785.23|13665.23|13783.6|13663.6|10
1647306360000|2022-03-15 01:06:00|13783.47|13663.47|13783.03|13663.03|13783.51|13663.51|13783.03|13663.03|6
1647306370000|2022-03-15 01:06:10|13783.08|13663.08|13778.31|13658.31|13783.08|13663.08|13778.31|13658.31|9
1647306380000|2022-03-15 01:06:20|13777.94|13657.94|13774.94|13654.94|13778.35|13658.35|13774.94|13654.94|10
1647306390000|2022-03-15 01:06:30|13774.06|13654.06|13774.05|13654.05|13775.06|13655.06|13773.95|13653.95|10
1647306400000|2022-03-15 01:06:40|13774.16|13654.16|13769.62|13649.62|13774.16|13654.16|13769.59|13649.59|10
1647306410000|2022-03-15 01:06:50|13769.97|13649.97|13769.72|13649.72|13771.09|13651.09|13769.72|13649.72|10
1647306420000|2022-03-15 01:07:00|13769.79|13649.79|13768.69|13648.69|13769.89|13649.89|13768.69|13648.69|10
1647306430000|2022-03-15 01:07:10|13769.78|13649.78|13772.86|13652.86|13772.86|13652.86|13769.78|13649.78|10
1647306440000|2022-03-15 01:07:20|13773.04|13653.04|13776.69|13656.69|13776.69|13656.69|13773.04|13653.04|9
1647306450000|2022-03-15 01:07:30|13776.74|13656.74|13777.92|13657.92|13777.92|13657.92|13776.37|13656.37|9
1647306460000|2022-03-15 01:07:40|13778.18|13658.18|13783.36|13663.36|13783.36|13663.36|13778.14|13658.14|10
1647306470000|2022-03-15 01:07:50|13784.46|13664.46|13784.23|13664.23|13784.48|13664.48|13784.09|13664.09|9
1647306480000|2022-03-15 01:08:00|13784.25|13664.25|13784.93|13664.93|13785.16|13665.16|13784.25|13664.25|7
1647306490000|2022-03-15 01:08:10|13785.12|13665.12|13787.28|13667.28|13787.28|13667.28|13785.12|13665.12|9
1647306500000|2022-03-15 01:08:20|13787.29|13667.29|13788.27|13668.27|13788.51|13668.51|13787.29|13667.29|10
1647306510000|2022-03-15 01:08:30|13788.14|13668.14|13787.01|13667.01|13788.21|13668.21|13787.01|13667.01|10
1647306520000|2022-03-15 01:08:40|13787.04|13667.04|13787.36|13667.36|13787.48|13667.48|13787.04|13667.04|8
1647306530000|2022-03-15 01:08:50|13787.37|13667.37|13786.73|13666.73|13787.37|13667.37|13785.92|13665.92|10
1647306540000|2022-03-15 01:09:00|13786.83|13666.83|13788.27|13668.27|13788.27|13668.27|13786.14|13666.14|9
1647306550000|2022-03-15 01:09:10|13787.87|13667.87|13786.76|13666.76|13787.87|13667.87|13786.76|13666.76|9
1647306560000|2022-03-15 01:09:20|13786.71|13666.71|13785.47|13665.47|13786.71|13666.71|13785.25|13665.25|7
1647306570000|2022-03-15 01:09:30|13784.84|13664.84|13767.11|13647.11|13784.84|13664.84|13766.92|13646.92|10
1647306580000|2022-03-15 01:09:40|13764.73|13644.73|13759.96|13639.96|13764.76|13644.76|13759.86|13639.86|10
1647306590000|2022-03-15 01:09:50|13757.66|13637.66|13748.6|13628.6|13757.83|13637.83|13748.6|13628.6|10
1647306600000|2022-03-15 01:10:00|13748.61|13628.61|13746.62|13626.62|13748.67|13628.67|13746.62|13626.62|10
1647306610000|2022-03-15 01:10:10|13746.7|13626.7|13742.92|13622.92|13749.15|13629.15|13742.92|13622.92|10
1647306620000|2022-03-15 01:10:20|13742.69|13622.69|13739.88|13619.88|13742.69|13622.69|13738.51|13618.51|10
1647306630000|2022-03-15 01:10:30|13738.81|13618.81|13739.18|13619.18|13740.25|13620.25|13738.42|13618.42|10
1647306640000|2022-03-15 01:10:40|13738.82|13618.82|13736.7|13616.7|13739.18|13619.18|13736.7|13616.7|10
1647306650000|2022-03-15 01:10:50|13736.24|13616.24|13728.37|13608.37|13736.24|13616.24|13728.37|13608.37|10
1647306660000|2022-03-15 01:11:00|13726.16|13606.16|13716.16|13596.16|13726.16|13606.16|13716.16|13596.16|10
1647306670000|2022-03-15 01:11:10|13714.02|13594.02|13712.81|13592.81|13714.02|13594.02|13712.17|13592.17|10
1647306680000|2022-03-15 01:11:20|13713.72|13593.72|13714.03|13594.03|13714.56|13594.56|13713.72|13593.72|9
1647306690000|2022-03-15 01:11:30|13713.39|13593.39|13712.27|13592.27|13713.55|13593.55|13712.27|13592.27|9
1647306700000|2022-03-15 01:11:40|13712.54|13592.54|13713.56|13593.56|13713.56|13593.56|13712.52|13592.52|10
1647306710000|2022-03-15 01:11:50|13713.66|13593.66|13714.49|13594.49|13715.23|13595.23|13712.7|13592.7|10
1647306720000|2022-03-15 01:12:00|13714.12|13594.12|13713.04|13593.04|13714.12|13594.12|13713.04|13593.04|10
1647306730000|2022-03-15 01:12:10|13713.62|13593.62|13714.91|13594.91|13714.91|13594.91|13713.01|13593.01|10
1647306740000|2022-03-15 01:12:20|13715.42|13595.42|13718.82|13598.82|13719.79|13599.79|13715.42|13595.42|10
1647306750000|2022-03-15 01:12:30|13719.32|13599.32|13723.71|13603.71|13723.71|13603.71|13719.32|13599.32|10
1647306760000|2022-03-15 01:12:40|13723.37|13603.37|13723.76|13603.76|13723.93|13603.93|13723.36|13603.36|10
1647306770000|2022-03-15 01:12:50|13723.59|13603.59|13721.37|13601.37|13723.59|13603.59|13721.37|13601.37|9
1647306780000|2022-03-15 01:13:00|13720.7|13600.7|13722.09|13602.09|13722.09|13602.09|13720.47|13600.47|10
1647306790000|2022-03-15 01:13:10|13722.17|13602.17|13720.91|13600.91|13722.55|13602.55|13720.91|13600.91|10
1647306800000|2022-03-15 01:13:20|13720.8|13600.8|13722.55|13602.55|13722.55|13602.55|13720.8|13600.8|10
1647306810000|2022-03-15 01:13:30|13722.66|13602.66|13723.14|13603.14|13723.19|13603.19|13722.66|13602.66|9
1647306820000|2022-03-15 01:13:40|13723.17|13603.17|13723.8|13603.8|13723.8|13603.8|13723.17|13603.17|10
1647306830000|2022-03-15 01:13:50|13724.23|13604.23|13728.79|13608.79|13728.79|13608.79|13724.23|13604.23|10
1647306840000|2022-03-15 01:14:00|13728.83|13608.83|13728.01|13608.01|13729.14|13609.14|13727.74|13607.74|8
1647306850000|2022-03-15 01:14:10|13727.85|13607.85|13728.27|13608.27|13728.58|13608.58|13727.85|13607.85|8
1647306860000|2022-03-15 01:14:20|13728.36|13608.36|13727.66|13607.66|13729.02|13609.02|13727.66|13607.66|10
1647306870000|2022-03-15 01:14:30|13727.21|13607.21|13723.25|13603.25|13727.21|13607.21|13723.25|13603.25|8
1647306880000|2022-03-15 01:14:40|13722.43|13602.43|13715.85|13595.85|13722.43|13602.43|13715.85|13595.85|10
1647306890000|2022-03-15 01:14:50|13715.51|13595.51|13713.41|13593.41|13715.51|13595.51|13713.41|13593.41|9
1647306900000|2022-03-15 01:15:00|13713.35|13593.35|13709.54|13589.54|13713.35|13593.35|13709.54|13589.54|10
1647306910000|2022-03-15 01:15:10|13707.91|13587.91|13708.08|13588.08|13708.93|13588.93|13707.91|13587.91|10
1647306920000|2022-03-15 01:15:20|13708.11|13588.11|13700.54|13580.54|13708.11|13588.11|13700.54|13580.54|10
1647306930000|2022-03-15 01:15:30|13700.42|13580.42|13686.72|13566.72|13701.18|13581.18|13686.72|13566.72|9
1647306940000|2022-03-15 01:15:40|13682.99|13562.99|13684.29|13564.29|13684.29|13564.29|13681.07|13561.07|10
1647306950000|2022-03-15 01:15:50|13685.71|13565.71|13686.5|13566.5|13687.31|13567.31|13684.67|13564.67|9
1647306960000|2022-03-15 01:16:00|13687.49|13567.49|13691.69|13571.69|13691.71|13571.71|13687.49|13567.49|10
1647306970000|2022-03-15 01:16:10|13692.11|13572.11|13688.47|13568.47|13692.74|13572.74|13688.47|13568.47|9
1647306980000|2022-03-15 01:16:20|13687.6|13567.6|13684.51|13564.51|13687.68|13567.68|13684.51|13564.51|9
1647306990000|2022-03-15 01:16:30|13683.91|13563.91|13679.14|13559.14|13683.91|13563.91|13679.13|13559.13|10
1647307000000|2022-03-15 01:16:40|13677.88|13557.88|13674.95|13554.95|13677.88|13557.88|13674.79|13554.79|10
1647307010000|2022-03-15 01:16:50|13674.91|13554.91|13674.37|13554.37|13674.91|13554.91|13674.36|13554.36|10
1647307020000|2022-03-15 01:17:00|13674.63|13554.63|13672.37|13552.37|13674.91|13554.91|13672.37|13552.37|10
1647307030000|2022-03-15 01:17:10|13672.79|13552.79|13664.99|13544.99|13672.79|13552.79|13664.99|13544.99|10
1647307040000|2022-03-15 01:17:20|13663.39|13543.39|13656.16|13536.16|13663.39|13543.39|13656.16|13536.16|10
1647307050000|2022-03-15 01:17:30|13655.46|13535.46|13653.73|13533.73|13655.46|13535.46|13652.23|13532.23|10
1647307060000|2022-03-15 01:17:40|13653.79|13533.79|13654.14|13534.14|13655.46|13535.46|13653.63|13533.63|10
1647307070000|2022-03-15 01:17:50|13654.83|13534.83|13655.27|13535.27|13655.79|13535.79|13654.31|13534.31|10
1647307080000|2022-03-15 01:18:00|13655.97|13535.97|13654.54|13534.54|13656.21|13536.21|13654.54|13534.54|10
1647307090000|2022-03-15 01:18:10|13654.31|13534.31|13650.59|13530.59|13654.31|13534.31|13650.59|13530.59|10
1647307100000|2022-03-15 01:18:20|13650.53|13530.53|13651.79|13531.79|13652.46|13532.46|13649.84|13529.84|10
1647307110000|2022-03-15 01:18:30|13654.06|13534.06|13657.99|13537.99|13657.99|13537.99|13653.98|13533.98|10
1647307120000|2022-03-15 01:18:40|13658.18|13538.18|13659.45|13539.45|13659.52|13539.52|13658.18|13538.18|8
1647307130000|2022-03-15 01:18:50|13660.02|13540.02|13660.12|13540.12|13660.17|13540.17|13659.44|13539.44|9
1647307140000|2022-03-15 01:19:00|13660.22|13540.22|13659.99|13539.99|13660.22|13540.22|13659.88|13539.88|7
1647307150000|2022-03-15 01:19:10|13659.76|13539.76|13659.45|13539.45|13659.82|13539.82|13659.3|13539.3|9
1647307160000|2022-03-15 01:19:20|13659.17|13539.17|13658.75|13538.75|13659.3|13539.3|13658.75|13538.75|10
1647307170000|2022-03-15 01:19:30|13658.7|13538.7|13657.17|13537.17|13658.7|13538.7|13657.05|13537.05|10
1647307180000|2022-03-15 01:19:40|13657.3|13537.3|13653.8|13533.8|13657.3|13537.3|13653.8|13533.8|10
1647307190000|2022-03-15 01:19:50|13653.41|13533.41|13652.91|13532.91|13653.41|13533.41|13652.64|13532.64|10
1647307200000|2022-03-15 01:20:00|13652.29|13532.29|13652.35|13532.35|13652.95|13532.95|13652.29|13532.29|10
1647307210000|2022-03-15 01:20:10|13651.73|13531.73|13651.63|13531.63|13651.81|13531.81|13651.2|13531.2|10
1647307220000|2022-03-15 01:20:20|13651.55|13531.55|13648.3|13528.3|13651.55|13531.55|13648.3|13528.3|10
1647307230000|2022-03-15 01:20:30|13646.57|13526.57|13643.46|13523.46|13646.57|13526.57|13643.46|13523.46|10
1647307240000|2022-03-15 01:20:40|13642.35|13522.35|13638.33|13518.33|13642.35|13522.35|13638.25|13518.25|10
1647307250000|2022-03-15 01:20:50|13637.07|13517.07|13638.46|13518.46|13638.51|13518.51|13636.87|13516.87|10
1647307260000|2022-03-15 01:21:00|13639.91|13519.91|13641.27|13521.27|13641.27|13521.27|13639.75|13519.75|7
1647307270000|2022-03-15 01:21:10|13640.96|13520.96|13640.4|13520.4|13641.2|13521.2|13640.01|13520.01|9
1647307280000|2022-03-15 01:21:20|13640.57|13520.57|13637.59|13517.59|13640.57|13520.57|13637.53|13517.53|10
1647307290000|2022-03-15 01:21:30|13637.83|13517.83|13633.08|13513.08|13638.15|13518.15|13633.08|13513.08|10
1647307300000|2022-03-15 01:21:40|13632.66|13512.66|13631.64|13511.64|13633.22|13513.22|13631.64|13511.64|9
1647307310000|2022-03-15 01:21:50|13631.18|13511.18|13625.7|13505.7|13631.18|13511.18|13625.65|13505.65|10
1647307320000|2022-03-15 01:22:00|13625.41|13505.41|13624.82|13504.82|13626.4|13506.4|13624.82|13504.82|10
1647307330000|2022-03-15 01:22:10|13624.75|13504.75|13618.46|13498.46|13624.75|13504.75|13618.46|13498.46|10
1647307340000|2022-03-15 01:22:20|13617.06|13497.06|13616.35|13496.35|13617.06|13497.06|13616.16|13496.16|10
1647307350000|2022-03-15 01:22:30|13616.2|13496.2|13616.91|13496.91|13616.91|13496.91|13616.17|13496.17|10
1647307360000|2022-03-15 01:22:40|13616.9|13496.9|13621.77|13501.77|13621.77|13501.77|13616.9|13496.9|10
1647307370000|2022-03-15 01:22:50|13622.21|13502.21|13624.55|13504.55|13624.55|13504.55|13621.72|13501.72|10
1647307380000|2022-03-15 01:23:00|13624.67|13504.67|13623.14|13503.14|13624.86|13504.86|13623.14|13503.14|10
1647307390000|2022-03-15 01:23:10|13622.81|13502.81|13621.77|13501.77|13623.33|13503.33|13621.7|13501.7|10
1647307400000|2022-03-15 01:23:20|13621.13|13501.13|13622.71|13502.71|13622.71|13502.71|13620.88|13500.88|10
1647307410000|2022-03-15 01:23:30|13622.84|13502.84|13623.8|13503.8|13624.12|13504.12|13622.84|13502.84|10
1647307420000|2022-03-15 01:23:40|13623.95|13503.95|13623.73|13503.73|13624.12|13504.12|13623.71|13503.71|10
1647307430000|2022-03-15 01:23:50|13623.65|13503.65|13627.1|13507.1|13627.1|13507.1|13623.65|13503.65|10
1647307440000|2022-03-15 01:24:00|13627.08|13507.08|13626.38|13506.38|13627.16|13507.16|13626.02|13506.02|10
1647307450000|2022-03-15 01:24:10|13626.44|13506.44|13628.64|13508.64|13628.64|13508.64|13626.44|13506.44|9
1647307460000|2022-03-15 01:24:20|13628.5|13508.5|13628.71|13508.71|13628.99|13508.99|13628.47|13508.47|10
1647307470000|2022-03-15 01:24:30|13628.96|13508.96|13632.6|13512.6|13633.01|13513.01|13628.96|13508.96|10
1647307480000|2022-03-15 01:24:40|13633.08|13513.08|13633.23|13513.23|13633.39|13513.39|13633.08|13513.08|9
1647307490000|2022-03-15 01:24:50|13633.44|13513.44|13631.59|13511.59|13633.44|13513.44|13631.06|13511.06|10
1647307500000|2022-03-15 01:25:00|13631.38|13511.38|13632.11|13512.11|13632.11|13512.11|13631.38|13511.38|9
1647307510000|2022-03-15 01:25:10|13632.28|13512.28|13635.5|13515.5|13635.5|13515.5|13632.28|13512.28|10
1647307520000|2022-03-15 01:25:20|13635.58|13515.58|13638.97|13518.97|13639.07|13519.07|13635.58|13515.58|10
1647307530000|2022-03-15 01:25:30|13639.07|13519.07|13639.99|13519.99|13640.61|13520.61|13639.07|13519.07|10
1647307540000|2022-03-15 01:25:40|13639.91|13519.91|13639.12|13519.12|13639.99|13519.99|13639.12|13519.12|8
1647307550000|2022-03-15 01:25:50|13639.14|13519.14|13640.37|13520.37|13641.48|13521.48|13639.14|13519.14|9
1647307560000|2022-03-15 01:26:00|13640.32|13520.32|13640.9|13520.9|13641.08|13521.08|13640.21|13520.21|10
1647307570000|2022-03-15 01:26:10|13640.42|13520.42|13647.7|13527.7|13647.82|13527.82|13640.42|13520.42|9
1647307580000|2022-03-15 01:26:20|13647.73|13527.73|13649.11|13529.11|13649.11|13529.11|13647.73|13527.73|9
1647307590000|2022-03-15 01:26:30|13649.04|13529.04|13651.25|13531.25|13651.25|13531.25|13649.04|13529.04|10
1647307600000|2022-03-15 01:26:40|13651.08|13531.08|13651.95|13531.95|13652.2|13532.2|13651.08|13531.08|10
1647307610000|2022-03-15 01:26:50|13651.99|13531.99|13653.14|13533.14|13653.14|13533.14|13651.41|13531.41|10
1647307620000|2022-03-15 01:27:00|13653.53|13533.53|13655.32|13535.32|13655.32|13535.32|13653.14|13533.14|10
1647307630000|2022-03-15 01:27:10|13655.3|13535.3|13655.71|13535.71|13655.71|13535.71|13655.15|13535.15|6
1647307640000|2022-03-15 01:27:20|13655.81|13535.81|13657.08|13537.08|13657.15|13537.15|13655.81|13535.81|10
1647307650000|2022-03-15 01:27:30|13656.92|13536.92|13657.03|13537.03|13657.77|13537.77|13656.21|13536.21|10
1647307660000|2022-03-15 01:27:40|13657.04|13537.04|13655.29|13535.29|13657.04|13537.04|13655.29|13535.29|9
1647307670000|2022-03-15 01:27:50|13655.4|13535.4|13655.11|13535.11|13655.48|13535.48|13655|13535|10
1647307680000|2022-03-15 01:28:00|13655.03|13535.03|13654.68|13534.68|13655.2|13535.2|13654.43|13534.43|8
1647307690000|2022-03-15 01:28:10|13654.47|13534.47|13654.28|13534.28|13654.47|13534.47|13653.99|13533.99|10
1647307700000|2022-03-15 01:28:20|13654.18|13534.18|13654.8|13534.8|13654.9|13534.9|13653.92|13533.92|9
1647307710000|2022-03-15 01:28:30|13654.96|13534.96|13653.86|13533.86|13655.5|13535.5|13653.86|13533.86|10
1647307720000|2022-03-15 01:28:40|13653.07|13533.07|13653.83|13533.83|13653.83|13533.83|13652.37|13532.37|10
1647307730000|2022-03-15 01:28:50|13654.24|13534.24|13654.42|13534.42|13654.79|13534.79|13654.15|13534.15|10
1647307740000|2022-03-15 01:29:00|13654.02|13534.02|13653.83|13533.83|13654.02|13534.02|13653.7|13533.7|9
1647307750000|2022-03-15 01:29:10|13653.76|13533.76|13654.97|13534.97|13654.97|13534.97|13653.76|13533.76|5
1647307760000|2022-03-15 01:29:20|13655.09|13535.09|13657.15|13537.15|13657.15|13537.15|13654.95|13534.95|9
1647307770000|2022-03-15 01:29:30|13657.39|13537.39|13656.82|13536.82|13657.43|13537.43|13656.82|13536.82|10
1647307780000|2022-03-15 01:29:40|13656.98|13536.98|13655.26|13535.26|13657.17|13537.17|13655.01|13535.01|10
1647307790000|2022-03-15 01:29:50|13655.41|13535.41|13656.48|13536.48|13656.49|13536.49|13655.22|13535.22|9
1647307800000|2022-03-15 01:30:00|13656.5|13536.5|13656.91|13536.91|13657.03|13537.03|13656.41|13536.41|10
1647307810000|2022-03-15 01:30:10|13656.96|13536.96|13654.77|13534.77|13656.96|13536.96|13654.77|13534.77|10
1647307820000|2022-03-15 01:30:20|13654.9|13534.9|13652.66|13532.66|13654.9|13534.9|13652.66|13532.66|10
1647307830000|2022-03-15 01:30:30|13652.37|13532.37|13651.8|13531.8|13652.37|13532.37|13651.8|13531.8|10
1647307840000|2022-03-15 01:30:40|13650.81|13530.81|13650.99|13530.99|13651.28|13531.28|13650.71|13530.71|9
1647307850000|2022-03-15 01:30:50|13649.97|13529.97|13648.19|13528.19|13650.9|13530.9|13648.19|13528.19|10
1647307860000|2022-03-15 01:31:00|13648|13528|13648.61|13528.61|13648.8|13528.8|13648|13528|10
1647307870000|2022-03-15 01:31:10|13648.76|13528.76|13645.84|13525.84|13648.76|13528.76|13645.84|13525.84|9
1647307880000|2022-03-15 01:31:20|13645.45|13525.45|13644.66|13524.66|13645.58|13525.58|13644.08|13524.08|10
1647307890000|2022-03-15 01:31:30|13644.85|13524.85|13643.48|13523.48|13645.3|13525.3|13643.48|13523.48|10
1647307900000|2022-03-15 01:31:40|13643.33|13523.33|13643.47|13523.47|13644|13524|13643.33|13523.33|10
1647307910000|2022-03-15 01:31:50|13643.49|13523.49|13643.03|13523.03|13643.49|13523.49|13643.03|13523.03|6
1647307920000|2022-03-15 01:32:00|13643.09|13523.09|13643.42|13523.42|13643.64|13523.64|13642.71|13522.71|9
1647307930000|2022-03-15 01:32:10|13643.37|13523.37|13642.31|13522.31|13643.39|13523.39|13642.31|13522.31|8
1647307940000|2022-03-15 01:32:20|13642.08|13522.08|13636.56|13516.56|13642.08|13522.08|13636.09|13516.09|10
1647307950000|2022-03-15 01:32:30|13636.51|13516.51|13634.39|13514.39|13636.51|13516.51|13634.39|13514.39|7
1647307960000|2022-03-15 01:32:40|13634.33|13514.33|13634.2|13514.2|13634.41|13514.41|13633.88|13513.88|10
1647307970000|2022-03-15 01:32:50|13634.11|13514.11|13633.17|13513.17|13634.38|13514.38|13632.45|13512.45|9
1647307980000|2022-03-15 01:33:00|13633.29|13513.29|13627.11|13507.11|13633.46|13513.46|13627.11|13507.11|10
1647307990000|2022-03-15 01:33:10|13624.57|13504.57|13617.95|13497.95|13624.57|13504.57|13617.95|13497.95|10
1647308000000|2022-03-15 01:33:20|13617.89|13497.89|13616.7|13496.7|13617.89|13497.89|13616.45|13496.45|10
1647308010000|2022-03-15 01:33:30|13616.74|13496.74|13616.77|13496.77|13616.89|13496.89|13616.09|13496.09|10
1647308020000|2022-03-15 01:33:40|13616.66|13496.66|13614.5|13494.5|13616.66|13496.66|13614.5|13494.5|10
1647308030000|2022-03-15 01:33:50|13614.09|13494.09|13611.8|13491.8|13614.38|13494.38|13611.8|13491.8|10
1647308040000|2022-03-15 01:34:00|13611.86|13491.86|13613.16|13493.16|13613.86|13493.86|13611.86|13491.86|10
1647308050000|2022-03-15 01:34:10|13613.23|13493.23|13611.92|13491.92|13613.23|13493.23|13611.92|13491.92|8
1647308060000|2022-03-15 01:34:20|13612.11|13492.11|13611.78|13491.78|13612.11|13492.11|13611.17|13491.17|9
1647308070000|2022-03-15 01:34:30|13611.84|13491.84|13609.71|13489.71|13611.84|13491.84|13609.71|13489.71|10
1647308080000|2022-03-15 01:34:40|13608.75|13488.75|13607.72|13487.72|13608.75|13488.75|13607.45|13487.45|10
1647308090000|2022-03-15 01:34:50|13607.64|13487.64|13607.93|13487.93|13608.12|13488.12|13607.42|13487.42|10
1647308100000|2022-03-15 01:35:00|13607.99|13487.99|13605.62|13485.62|13607.99|13487.99|13605.62|13485.62|10
1647308110000|2022-03-15 01:35:10|13605.53|13485.53|13605.39|13485.39|13605.53|13485.53|13605.39|13485.39|5
1647308120000|2022-03-15 01:35:20|13605.68|13485.68|13608.78|13488.78|13608.78|13488.78|13605.43|13485.43|10
1647308130000|2022-03-15 01:35:30|13609.41|13489.41|13611.69|13491.69|13611.69|13491.69|13609.41|13489.41|10
1647308140000|2022-03-15 01:35:40|13611.67|13491.67|13611.54|13491.54|13611.79|13491.79|13611.46|13491.46|8
1647308150000|2022-03-15 01:35:50|13611.73|13491.73|13611.36|13491.36|13612.18|13492.18|13611.36|13491.36|8
1647308160000|2022-03-15 01:36:00|13610.9|13490.9|13607.01|13487.01|13610.93|13490.93|13607.01|13487.01|10
1647308170000|2022-03-15 01:36:10|13606.45|13486.45|13603.28|13483.28|13606.45|13486.45|13603.28|13483.28|10
1647308180000|2022-03-15 01:36:20|13603.15|13483.15|13603.32|13483.32|13603.32|13483.32|13602.52|13482.52|9
1647308190000|2022-03-15 01:36:30|13603.37|13483.37|13603.64|13483.64|13603.66|13483.66|13603.37|13483.37|8
1647308200000|2022-03-15 01:36:40|13603.41|13483.41|13606.03|13486.03|13606.03|13486.03|13603.41|13483.41|10
1647308210000|2022-03-15 01:36:50|13606.44|13486.44|13610.58|13490.58|13610.58|13490.58|13606.44|13486.44|9
1647308220000|2022-03-15 01:37:00|13610.24|13490.24|13609.62|13489.62|13610.45|13490.45|13609.62|13489.62|9
1647308230000|2022-03-15 01:37:10|13609.8|13489.8|13610.02|13490.02|13610.02|13490.02|13609.6|13489.6|7
1647308240000|2022-03-15 01:37:20|13610.16|13490.16|13613.33|13493.33|13613.33|13493.33|13610.07|13490.07|10
1647308250000|2022-03-15 01:37:30|13613.39|13493.39|13615.21|13495.21|13615.21|13495.21|13613.39|13493.39|10
1647308260000|2022-03-15 01:37:40|13615.42|13495.42|13617.46|13497.46|13617.46|13497.46|13614.85|13494.85|10
1647308270000|2022-03-15 01:37:50|13617.44|13497.44|13619.15|13499.15|13619.28|13499.28|13617.44|13497.44|9
1647308280000|2022-03-15 01:38:00|13619|13499|13620.71|13500.71|13620.86|13500.86|13618.7|13498.7|7
1647308290000|2022-03-15 01:38:10|13620.75|13500.75|13621.58|13501.58|13621.58|13501.58|13620.27|13500.27|10
1647308300000|2022-03-15 01:38:20|13621.23|13501.23|13622.44|13502.44|13622.44|13502.44|13621.23|13501.23|10
1647308310000|2022-03-15 01:38:30|13622.54|13502.54|13624.19|13504.19|13624.19|13504.19|13622.54|13502.54|9
1647308320000|2022-03-15 01:38:40|13624.23|13504.23|13624.83|13504.83|13625.34|13505.34|13624.23|13504.23|9
1647308330000|2022-03-15 01:38:50|13625.01|13505.01|13624.57|13504.57|13625.43|13505.43|13624.47|13504.47|10
1647308340000|2022-03-15 01:39:00|13624.48|13504.48|13624.4|13504.4|13624.66|13504.66|13624.23|13504.23|10
1647308350000|2022-03-15 01:39:10|13624.24|13504.24|13625.07|13505.07|13625.07|13505.07|13624.24|13504.24|7
1647308360000|2022-03-15 01:39:20|13625.11|13505.11|13623.8|13503.8|13625.15|13505.15|13623.7|13503.7|9
1647308370000|2022-03-15 01:39:30|13623.77|13503.77|13623.7|13503.7|13623.77|13503.77|13623.37|13503.37|8
1647308380000|2022-03-15 01:39:40|13623.54|13503.54|13622.62|13502.62|13623.76|13503.76|13622.62|13502.62|10
1647308390000|2022-03-15 01:39:50|13622.31|13502.31|13621.19|13501.19|13622.31|13502.31|13621.01|13501.01|9
1647308400000|2022-03-15 01:40:00|13621.48|13501.48|13621.97|13501.97|13621.97|13501.97|13621.3|13501.3|9
1647308410000|2022-03-15 01:40:10|13621.92|13501.92|13622.23|13502.23|13623.41|13503.41|13621.92|13501.92|10
1647308420000|2022-03-15 01:40:20|13622.52|13502.52|13623.28|13503.28|13623.69|13503.69|13622.42|13502.42|10
1647308430000|2022-03-15 01:40:30|13623.27|13503.27|13623.05|13503.05|13623.27|13503.27|13622.65|13502.65|10
1647308440000|2022-03-15 01:40:40|13623.13|13503.13|13624.96|13504.96|13624.96|13504.96|13623.13|13503.13|8
1647308450000|2022-03-15 01:40:50|13624.78|13504.78|13626.78|13506.78|13626.87|13506.87|13624.78|13504.78|10
1647308460000|2022-03-15 01:41:00|13626.85|13506.85|13625.87|13505.87|13627.37|13507.37|13625.87|13505.87|10
1647308470000|2022-03-15 01:41:10|13625.53|13505.53|13627.56|13507.56|13627.56|13507.56|13625.51|13505.51|10
1647308480000|2022-03-15 01:41:20|13627.62|13507.62|13626.11|13506.11|13627.67|13507.67|13626.1|13506.1|10
1647308490000|2022-03-15 01:41:30|13627.46|13507.46|13628.52|13508.52|13628.52|13508.52|13627.46|13507.46|10
1647308500000|2022-03-15 01:41:40|13628.54|13508.54|13626.84|13506.84|13628.54|13508.54|13626.84|13506.84|10
1647308510000|2022-03-15 01:41:50|13627|13507|13628.36|13508.36|13628.36|13508.36|13626.77|13506.77|8
1647308520000|2022-03-15 01:42:00|13628.47|13508.47|13629.78|13509.78|13629.79|13509.79|13628.47|13508.47|10
1647308530000|2022-03-15 01:42:10|13630.26|13510.26|13632.11|13512.11|13632.11|13512.11|13630.26|13510.26|9
1647308540000|2022-03-15 01:42:20|13631.93|13511.93|13633.88|13513.88|13633.88|13513.88|13631.88|13511.88|10
1647308550000|2022-03-15 01:42:30|13633.54|13513.54|13635.38|13515.38|13635.38|13515.38|13633.54|13513.54|10
1647308560000|2022-03-15 01:42:40|13635.17|13515.17|13635.54|13515.54|13635.54|13515.54|13635.17|13515.17|5
1647308570000|2022-03-15 01:42:50|13635.56|13515.56|13638.65|13518.65|13638.98|13518.98|13635.56|13515.56|10
1647308580000|2022-03-15 01:43:00|13639.34|13519.34|13639.44|13519.44|13640.33|13520.33|13639.24|13519.24|9
1647308590000|2022-03-15 01:43:10|13639.42|13519.42|13639.81|13519.81|13639.81|13519.81|13639.17|13519.17|8
1647308600000|2022-03-15 01:43:20|13639.8|13519.8|13640.79|13520.79|13640.79|13520.79|13639.8|13519.8|9
1647308610000|2022-03-15 01:43:30|13640.87|13520.87|13642.12|13522.12|13642.18|13522.18|13640.59|13520.59|9
1647308620000|2022-03-15 01:43:40|13642.3|13522.3|13642.95|13522.95|13642.98|13522.98|13642.26|13522.26|10
1647308630000|2022-03-15 01:43:50|13642.9|13522.9|13643.62|13523.62|13643.62|13523.62|13642.9|13522.9|6
1647308640000|2022-03-15 01:44:00|13643.51|13523.51|13643.89|13523.89|13643.95|13523.95|13643.51|13523.51|5
1647308650000|2022-03-15 01:44:10|13644.33|13524.33|13644.58|13524.58|13644.71|13524.71|13644.08|13524.08|10
1647308660000|2022-03-15 01:44:20|13644.85|13524.85|13643.72|13523.72|13645.19|13525.19|13643.58|13523.58|10
1647308670000|2022-03-15 01:44:30|13643.76|13523.76|13643.83|13523.83|13643.9|13523.9|13643.42|13523.42|9
1647308680000|2022-03-15 01:44:40|13643.79|13523.79|13643.51|13523.51|13643.79|13523.79|13643.47|13523.47|5
1647308690000|2022-03-15 01:44:50|13642.94|13522.94|13642.7|13522.7|13642.94|13522.94|13642.59|13522.59|9
1647308700000|2022-03-15 01:45:00|13642.68|13522.68|13642.93|13522.93|13643.02|13523.02|13642.65|13522.65|9
1647308710000|2022-03-15 01:45:10|13642.96|13522.96|13645.91|13525.91|13645.91|13525.91|13642.31|13522.31|10
1647308720000|2022-03-15 01:45:20|13646.12|13526.12|13650.25|13530.25|13650.25|13530.25|13646.12|13526.12|8
1647308730000|2022-03-15 01:45:30|13650.15|13530.15|13650.57|13530.57|13650.82|13530.82|13650.15|13530.15|8
1647308740000|2022-03-15 01:45:40|13650.76|13530.76|13650.36|13530.36|13650.89|13530.89|13650.36|13530.36|10
1647308750000|2022-03-15 01:45:50|13650.27|13530.27|13651.58|13531.58|13651.58|13531.58|13650.27|13530.27|10
1647308760000|2022-03-15 01:46:00|13651.71|13531.71|13652.26|13532.26|13652.26|13532.26|13651.71|13531.71|9
1647308770000|2022-03-15 01:46:10|13652.41|13532.41|13652.15|13532.15|13653.71|13533.71|13652.15|13532.15|7
1647308780000|2022-03-15 01:46:20|13652.16|13532.16|13651.52|13531.52|13652.28|13532.28|13651.19|13531.19|9
1647308790000|2022-03-15 01:46:30|13651.96|13531.96|13652.32|13532.32|13652.71|13532.71|13651.96|13531.96|9
1647308800000|2022-03-15 01:46:40|13652.37|13532.37|13653.3|13533.3|13653.3|13533.3|13652.22|13532.22|9
1647308810000|2022-03-15 01:46:50|13653.35|13533.35|13653.19|13533.19|13653.47|13533.47|13653.06|13533.06|10
1647308820000|2022-03-15 01:47:00|13653.18|13533.18|13653.71|13533.71|13654.36|13534.36|13653.18|13533.18|10
1647308830000|2022-03-15 01:47:10|13653.72|13533.72|13653.73|13533.73|13653.84|13533.84|13653.38|13533.38|10
1647308840000|2022-03-15 01:47:20|13653.48|13533.48|13652.95|13532.95|13653.72|13533.72|13652.95|13532.95|9
1647308850000|2022-03-15 01:47:30|13652.94|13532.94|13653|13533|13653.19|13533.19|13652.65|13532.65|6
1647308860000|2022-03-15 01:47:40|13653.11|13533.11|13651.87|13531.87|13653.11|13533.11|13651.72|13531.72|9
1647308870000|2022-03-15 01:47:50|13651.83|13531.83|13650.5|13530.5|13651.83|13531.83|13650.5|13530.5|9
1647308880000|2022-03-15 01:48:00|13650.48|13530.48|13647.08|13527.08|13650.53|13530.53|13647.01|13527.01|9
1647308890000|2022-03-15 01:48:10|13647.07|13527.07|13644.97|13524.97|13647.07|13527.07|13644.42|13524.42|10
1647308900000|2022-03-15 01:48:20|13645.12|13525.12|13644.72|13524.72|13645.36|13525.36|13644.39|13524.39|10
1647308910000|2022-03-15 01:48:30|13644.35|13524.35|13645.68|13525.68|13645.82|13525.82|13644.35|13524.35|9
1647308920000|2022-03-15 01:48:40|13643.16|13523.16|13639.54|13519.54|13643.16|13523.16|13639.45|13519.45|10
1647308930000|2022-03-15 01:48:50|13639.43|13519.43|13639.52|13519.52|13640.3|13520.3|13639.43|13519.43|9
1647308940000|2022-03-15 01:49:00|13639.41|13519.41|13640.86|13520.86|13640.86|13520.86|13639.41|13519.41|10
1647308950000|2022-03-15 01:49:10|13640.84|13520.84|13641.03|13521.03|13641.12|13521.12|13640.64|13520.64|9
1647308960000|2022-03-15 01:49:20|13641.14|13521.14|13641.11|13521.11|13641.47|13521.47|13640.62|13520.62|10
1647308970000|2022-03-15 01:49:30|13641.14|13521.14|13641.53|13521.53|13641.53|13521.53|13641|13521|8
1647308980000|2022-03-15 01:49:40|13641.58|13521.58|13642.02|13522.02|13642.02|13522.02|13641.4|13521.4|10
1647308990000|2022-03-15 01:49:50|13641.82|13521.82|13643.07|13523.07|13643.07|13523.07|13641.71|13521.71|10
1647309000000|2022-03-15 01:50:00|13643.09|13523.09|13641.99|13521.99|13643.15|13523.15|13641.96|13521.96|9
1647309010000|2022-03-15 01:50:10|13641.92|13521.92|13641.05|13521.05|13641.92|13521.92|13641.05|13521.05|8
1647309020000|2022-03-15 01:50:20|13641.02|13521.02|13641.15|13521.15|13641.43|13521.43|13640.98|13520.98|10
1647309030000|2022-03-15 01:50:30|13641.17|13521.17|13641.31|13521.31|13641.38|13521.38|13641.17|13521.17|8
1647309040000|2022-03-15 01:50:40|13641.63|13521.63|13641.97|13521.97|13641.97|13521.97|13641.63|13521.63|7
1647309050000|2022-03-15 01:50:50|13641.98|13521.98|13641.71|13521.71|13641.98|13521.98|13641.37|13521.37|5
1647309060000|2022-03-15 01:51:00|13641.98|13521.98|13641.12|13521.12|13641.98|13521.98|13640.67|13520.67|10
1647309070000|2022-03-15 01:51:10|13641.08|13521.08|13640.81|13520.81|13641.15|13521.15|13640.34|13520.34|10
1647309080000|2022-03-15 01:51:20|13640.9|13520.9|13638.79|13518.79|13640.9|13520.9|13638.68|13518.68|10
1647309090000|2022-03-15 01:51:30|13638.44|13518.44|13641.31|13521.31|13641.33|13521.33|13638.39|13518.39|9
1647309100000|2022-03-15 01:51:40|13641.1|13521.1|13640.23|13520.23|13641.1|13521.1|13640.04|13520.04|10
1647309110000|2022-03-15 01:51:50|13640.26|13520.26|13639.37|13519.37|13640.8|13520.8|13638.86|13518.86|10
1647309120000|2022-03-15 01:52:00|13638.97|13518.97|13637.45|13517.45|13638.97|13518.97|13637.45|13517.45|9
1647309130000|2022-03-15 01:52:10|13637.5|13517.5|13634.3|13514.3|13637.5|13517.5|13634.3|13514.3|7
1647309140000|2022-03-15 01:52:20|13633.96|13513.96|13629.74|13509.74|13634.66|13514.66|13629.74|13509.74|10
1647309150000|2022-03-15 01:52:30|13629.77|13509.77|13626.99|13506.99|13629.77|13509.77|13626.99|13506.99|9
1647309160000|2022-03-15 01:52:40|13627.22|13507.22|13626.06|13506.06|13627.22|13507.22|13626.06|13506.06|8
1647309170000|2022-03-15 01:52:50|13625.99|13505.99|13625.36|13505.36|13626.11|13506.11|13625.36|13505.36|9
1647309180000|2022-03-15 01:53:00|13625.64|13505.64|13625.3|13505.3|13625.94|13505.94|13624.81|13504.81|10
1647309190000|2022-03-15 01:53:10|13625.21|13505.21|13625.5|13505.5|13625.71|13505.71|13624.85|13504.85|10
1647309200000|2022-03-15 01:53:20|13625.64|13505.64|13626.35|13506.35|13626.35|13506.35|13625.64|13505.64|7
1647309210000|2022-03-15 01:53:30|13626.37|13506.37|13627.7|13507.7|13627.73|13507.73|13626.37|13506.37|9
1647309220000|2022-03-15 01:53:40|13627.45|13507.45|13627.03|13507.03|13627.47|13507.47|13626.82|13506.82|9
1647309230000|2022-03-15 01:53:50|13626.9|13506.9|13626.26|13506.26|13626.96|13506.96|13626.26|13506.26|9
1647309240000|2022-03-15 01:54:00|13626.46|13506.46|13626.83|13506.83|13626.92|13506.92|13626.45|13506.45|7
1647309250000|2022-03-15 01:54:10|13626.73|13506.73|13626.62|13506.62|13626.74|13506.74|13626.59|13506.59|8
1647309260000|2022-03-15 01:54:20|13626.67|13506.67|13626.21|13506.21|13626.81|13506.81|13626.15|13506.15|10
1647309270000|2022-03-15 01:54:30|13626.07|13506.07|13626.94|13506.94|13626.94|13506.94|13626.04|13506.04|10
1647309280000|2022-03-15 01:54:40|13626.51|13506.51|13626.31|13506.31|13626.59|13506.59|13626.31|13506.31|8
1647309290000|2022-03-15 01:54:50|13626.14|13506.14|13626.35|13506.35|13626.55|13506.55|13625.98|13505.98|8
1647309300000|2022-03-15 01:55:00|13626.05|13506.05|13626.27|13506.27|13626.68|13506.68|13626.04|13506.04|9
1647309310000|2022-03-15 01:55:10|13626.21|13506.21|13626.08|13506.08|13626.43|13506.43|13626.08|13506.08|9
1647309320000|2022-03-15 01:55:20|13626.07|13506.07|13626.6|13506.6|13626.74|13506.74|13626.07|13506.07|8
1647309330000|2022-03-15 01:55:30|13626.85|13506.85|13625.45|13505.45|13626.85|13506.85|13625.45|13505.45|9
1647309340000|2022-03-15 01:55:40|13623.98|13503.98|13618.38|13498.38|13623.98|13503.98|13618.38|13498.38|10
1647309350000|2022-03-15 01:55:50|13617.49|13497.49|13615.41|13495.41|13617.49|13497.49|13615.13|13495.13|10
1647309360000|2022-03-15 01:56:00|13615.26|13495.26|13612.47|13492.47|13615.26|13495.26|13612.45|13492.45|10
1647309370000|2022-03-15 01:56:10|13612|13492|13609.51|13489.51|13612|13492|13609.51|13489.51|9
1647309380000|2022-03-15 01:56:20|13609.22|13489.22|13609.7|13489.7|13610.16|13490.16|13608.97|13488.97|10
1647309390000|2022-03-15 01:56:30|13608.38|13488.38|13609.91|13489.91|13610.39|13490.39|13608.38|13488.38|10
1647309400000|2022-03-15 01:56:40|13609.54|13489.54|13606.39|13486.39|13609.88|13489.88|13606.39|13486.39|10
1647309410000|2022-03-15 01:56:50|13605.47|13485.47|13607.18|13487.18|13607.18|13487.18|13605.47|13485.47|9
1647309420000|2022-03-15 01:57:00|13607.08|13487.08|13608.5|13488.5|13608.67|13488.67|13607.08|13487.08|10
1647309430000|2022-03-15 01:57:10|13608.38|13488.38|13607.94|13487.94|13608.38|13488.38|13607.65|13487.65|9
1647309440000|2022-03-15 01:57:20|13607.96|13487.96|13608.26|13488.26|13608.34|13488.34|13607.96|13487.96|9
1647309450000|2022-03-15 01:57:30|13608.28|13488.28|13608.49|13488.49|13608.49|13488.49|13607.93|13487.93|9
1647309460000|2022-03-15 01:57:40|13608.77|13488.77|13609.83|13489.83|13609.83|13489.83|13608.68|13488.68|10
1647309470000|2022-03-15 01:57:50|13609.72|13489.72|13609.37|13489.37|13609.72|13489.72|13609.37|13489.37|9
1647309480000|2022-03-15 01:58:00|13609.36|13489.36|13609.71|13489.71|13609.71|13489.71|13609.1|13489.1|8
1647309490000|2022-03-15 01:58:10|13609.67|13489.67|13610.67|13490.67|13610.73|13490.73|13609.67|13489.67|7
1647309500000|2022-03-15 01:58:20|13610.47|13490.47|13612.3|13492.3|13612.3|13492.3|13610.47|13490.47|10
1647309510000|2022-03-15 01:58:30|13612.22|13492.22|13615.21|13495.21|13615.21|13495.21|13612.22|13492.22|9
1647309520000|2022-03-15 01:58:40|13615.4|13495.4|13615.76|13495.76|13616.09|13496.09|13615.19|13495.19|9
1647309530000|2022-03-15 01:58:50|13615.64|13495.64|13615.38|13495.38|13615.65|13495.65|13615.23|13495.23|8
1647309540000|2022-03-15 01:59:00|13615.29|13495.29|13615.53|13495.53|13616.22|13496.22|13615.29|13495.29|9
1647309550000|2022-03-15 01:59:10|13615.74|13495.74|13616.57|13496.57|13616.66|13496.66|13615.74|13495.74|9
1647309560000|2022-03-15 01:59:20|13616.7|13496.7|13617.18|13497.18|13617.4|13497.4|13616.63|13496.63|9
1647309570000|2022-03-15 01:59:30|13617.31|13497.31|13617.35|13497.35|13617.35|13497.35|13617.13|13497.13|6
1647309580000|2022-03-15 01:59:40|13617.31|13497.31|13616.05|13496.05|13617.36|13497.36|13615.78|13495.78|9
1647309590000|2022-03-15 01:59:50|13615.95|13495.95|13615.21|13495.21|13615.95|13495.95|13615.21|13495.21|9
1647309600000|2022-03-15 02:00:00|13615.25|13495.25|13612.72|13492.72|13615.25|13495.25|13612.72|13492.72|10
1647309610000|2022-03-15 02:00:10|13612.28|13492.28|13611.87|13491.87|13612.28|13492.28|13611.69|13491.69|8
1647309620000|2022-03-15 02:00:20|13611.95|13491.95|13616.38|13496.38|13616.42|13496.42|13611.95|13491.95|9
1647309630000|2022-03-15 02:00:30|13616.66|13496.66|13617.28|13497.28|13617.41|13497.41|13615.88|13495.88|10
1647309640000|2022-03-15 02:00:40|13617.45|13497.45|13619.1|13499.1|13619.1|13499.1|13617.45|13497.45|9
1647309650000|2022-03-15 02:00:50|13619.34|13499.34|13622.36|13502.36|13622.36|13502.36|13619.34|13499.34|10
1647309660000|2022-03-15 02:01:00|13622.46|13502.46|13623.27|13503.27|13623.32|13503.32|13622.46|13502.46|10
1647309670000|2022-03-15 02:01:10|13623.63|13503.63|13622.84|13502.84|13623.63|13503.63|13622.41|13502.41|10
1647309680000|2022-03-15 02:01:20|13623.18|13503.18|13622.3|13502.3|13623.7|13503.7|13622.24|13502.24|10
1647309690000|2022-03-15 02:01:30|13622.09|13502.09|13619.68|13499.68|13622.16|13502.16|13619.68|13499.68|10
1647309700000|2022-03-15 02:01:40|13619.42|13499.42|13622.43|13502.43|13622.43|13502.43|13619.42|13499.42|10
1647309710000|2022-03-15 02:01:50|13622.49|13502.49|13624.1|13504.1|13624.98|13504.98|13622.49|13502.49|10
1647309720000|2022-03-15 02:02:00|13624.32|13504.32|13624.63|13504.63|13624.7|13504.7|13624.27|13504.27|10
1647309730000|2022-03-15 02:02:10|13624.58|13504.58|13625.03|13505.03|13625.03|13505.03|13624.58|13504.58|7
1647309740000|2022-03-15 02:02:20|13625|13505|13627|13507|13627|13507|13625|13505|10
1647309750000|2022-03-15 02:02:30|13627.22|13507.22|13626.18|13506.18|13628.02|13508.02|13626.16|13506.16|10
1647309760000|2022-03-15 02:02:40|13625.92|13505.92|13623.74|13503.74|13625.92|13505.92|13623.74|13503.74|10
1647309770000|2022-03-15 02:02:50|13624.16|13504.16|13620.99|13500.99|13624.16|13504.16|13620.59|13500.59|10
1647309780000|2022-03-15 02:03:00|13621.07|13501.07|13620.11|13500.11|13621.07|13501.07|13620.11|13500.11|10
1647309790000|2022-03-15 02:03:10|13620.22|13500.22|13619.68|13499.68|13620.27|13500.27|13619.68|13499.68|7
1647309800000|2022-03-15 02:03:20|13619.47|13499.47|13618.29|13498.29|13619.5|13499.5|13618.29|13498.29|10
1647309810000|2022-03-15 02:03:30|13618.39|13498.39|13618.87|13498.87|13618.87|13498.87|13618.17|13498.17|7
1647309820000|2022-03-15 02:03:40|13618.61|13498.61|13619.02|13499.02|13619.02|13499.02|13618.53|13498.53|7
1647309830000|2022-03-15 02:03:50|13619.26|13499.26|13621.99|13501.99|13621.99|13501.99|13619.26|13499.26|10
1647309840000|2022-03-15 02:04:00|13622.24|13502.24|13623.32|13503.32|13623.47|13503.47|13622.24|13502.24|9
1647309850000|2022-03-15 02:04:10|13623.12|13503.12|13624.14|13504.14|13624.15|13504.15|13623.05|13503.05|9
1647309860000|2022-03-15 02:04:20|13623.95|13503.95|13625.78|13505.78|13625.94|13505.94|13623.95|13503.95|9
1647309870000|2022-03-15 02:04:30|13626.14|13506.14|13627.31|13507.31|13627.31|13507.31|13626.14|13506.14|10
1647309880000|2022-03-15 02:04:40|13627.04|13507.04|13625.57|13505.57|13627.04|13507.04|13625.57|13505.57|10
1647309890000|2022-03-15 02:04:50|13625.54|13505.54|13625.72|13505.72|13625.74|13505.74|13625.01|13505.01|10
1647309900000|2022-03-15 02:05:00|13625.74|13505.74|13625.21|13505.21|13625.74|13505.74|13624.9|13504.9|10
1647309910000|2022-03-15 02:05:10|13625.31|13505.31|13624.89|13504.89|13625.31|13505.31|13624.59|13504.59|10
1647309920000|2022-03-15 02:05:20|13624.74|13504.74|13624.9|13504.9|13624.93|13504.93|13624.37|13504.37|9
1647309930000|2022-03-15 02:05:30|13624.91|13504.91|13623.62|13503.62|13625.04|13505.04|13623.62|13503.62|8
1647309940000|2022-03-15 02:05:40|13623.4|13503.4|13622.65|13502.65|13623.4|13503.4|13622.39|13502.39|10
1647309950000|2022-03-15 02:05:50|13622.53|13502.53|13624.12|13504.12|13624.12|13504.12|13622.53|13502.53|10
1647309960000|2022-03-15 02:06:00|13624.29|13504.29|13624.68|13504.68|13625.05|13505.05|13624.16|13504.16|10
1647309970000|2022-03-15 02:06:10|13624.65|13504.65|13624.84|13504.84|13625.02|13505.02|13624.65|13504.65|8
1647309980000|2022-03-15 02:06:20|13624.69|13504.69|13622.84|13502.84|13624.69|13504.69|13622.08|13502.08|10
1647309990000|2022-03-15 02:06:30|13623.2|13503.2|13625.14|13505.14|13625.14|13505.14|13623.11|13503.11|10
1647310000000|2022-03-15 02:06:40|13625.34|13505.34|13624.76|13504.76|13625.34|13505.34|13624.27|13504.27|10
1647310010000|2022-03-15 02:06:50|13624.55|13504.55|13624.46|13504.46|13625.18|13505.18|13623.96|13503.96|10
1647310020000|2022-03-15 02:07:00|13624.68|13504.68|13626.44|13506.44|13626.44|13506.44|13624.68|13504.68|10
1647310030000|2022-03-15 02:07:10|13627.94|13507.94|13628.76|13508.76|13628.76|13508.76|13627.94|13507.94|10
1647310040000|2022-03-15 02:07:20|13628.72|13508.72|13629.15|13509.15|13629.23|13509.23|13628.57|13508.57|10
1647310050000|2022-03-15 02:07:30|13629.5|13509.5|13630.49|13510.49|13630.49|13510.49|13629.16|13509.16|10
1647310060000|2022-03-15 02:07:40|13630.76|13510.76|13635.18|13515.18|13635.18|13515.18|13630.76|13510.76|10
1647310070000|2022-03-15 02:07:50|13635.63|13515.63|13637.88|13517.88|13637.88|13517.88|13635.63|13515.63|10
1647310080000|2022-03-15 02:08:00|13638.27|13518.27|13638.81|13518.81|13639.29|13519.29|13638.27|13518.27|10
1647310090000|2022-03-15 02:08:10|13639.09|13519.09|13639.69|13519.69|13639.83|13519.83|13639.09|13519.09|9
1647310100000|2022-03-15 02:08:20|13639.8|13519.8|13646.22|13526.22|13646.29|13526.29|13639.8|13519.8|10
1647310110000|2022-03-15 02:08:30|13646.79|13526.79|13648.41|13528.41|13648.52|13528.52|13646.79|13526.79|10
1647310120000|2022-03-15 02:08:40|13648.4|13528.4|13647.97|13527.97|13648.68|13528.68|13647.81|13527.81|10
1647310130000|2022-03-15 02:08:50|13648.04|13528.04|13648.02|13528.02|13648.24|13528.24|13647.95|13527.95|8
1647310140000|2022-03-15 02:09:00|13648.13|13528.13|13648.99|13528.99|13648.99|13528.99|13648.13|13528.13|9
1647310150000|2022-03-15 02:09:10|13648.84|13528.84|13649.85|13529.85|13650.12|13530.12|13648.77|13528.77|10
1647310160000|2022-03-15 02:09:20|13649.92|13529.92|13650.01|13530.01|13650.44|13530.44|13649.92|13529.92|9
1647310170000|2022-03-15 02:09:30|13650.08|13530.08|13650.69|13530.69|13650.69|13530.69|13650.08|13530.08|10
1647310180000|2022-03-15 02:09:40|13649.66|13529.66|13647.34|13527.34|13649.66|13529.66|13647.34|13527.34|7
1647310190000|2022-03-15 02:09:50|13646.76|13526.76|13646.65|13526.65|13646.76|13526.76|13646.35|13526.35|9
1647310200000|2022-03-15 02:10:00|13646.93|13526.93|13647.14|13527.14|13647.82|13527.82|13646.83|13526.83|9
1647310210000|2022-03-15 02:10:10|13647.1|13527.1|13646.34|13526.34|13647.36|13527.36|13646.18|13526.18|9
1647310220000|2022-03-15 02:10:20|13646.41|13526.41|13645.69|13525.69|13646.41|13526.41|13645.31|13525.31|10
1647310230000|2022-03-15 02:10:30|13645.53|13525.53|13644.95|13524.95|13645.58|13525.58|13644.95|13524.95|9
1647310240000|2022-03-15 02:10:40|13644.88|13524.88|13644.6|13524.6|13645.06|13525.06|13644.4|13524.4|10
1647310250000|2022-03-15 02:10:50|13644.53|13524.53|13645.44|13525.44|13645.44|13525.44|13644.35|13524.35|10
1647310260000|2022-03-15 02:11:00|13645.6|13525.6|13646.29|13526.29|13646.29|13526.29|13645.48|13525.48|9
1647310270000|2022-03-15 02:11:10|13646.28|13526.28|13646.4|13526.4|13646.45|13526.45|13645.91|13525.91|9
1647310280000|2022-03-15 02:11:20|13646.16|13526.16|13646.18|13526.18|13646.83|13526.83|13646.16|13526.16|10
1647310290000|2022-03-15 02:11:30|13645.7|13525.7|13645.53|13525.53|13645.7|13525.7|13645.22|13525.22|8
1647310300000|2022-03-15 02:11:40|13645.94|13525.94|13646.14|13526.14|13646.14|13526.14|13645.7|13525.7|9
1647310310000|2022-03-15 02:11:50|13646.25|13526.25|13644.97|13524.97|13646.25|13526.25|13644.97|13524.97|10
1647310320000|2022-03-15 02:12:00|13644.7|13524.7|13641.47|13521.47|13644.7|13524.7|13641.47|13521.47|10
1647310330000|2022-03-15 02:12:10|13641.59|13521.59|13638.78|13518.78|13641.59|13521.59|13638.78|13518.78|10
1647310340000|2022-03-15 02:12:20|13638.04|13518.04|13633.21|13513.21|13638.04|13518.04|13633.21|13513.21|10
1647310350000|2022-03-15 02:12:30|13632.99|13512.99|13630.41|13510.41|13632.99|13512.99|13630.41|13510.41|10
1647310360000|2022-03-15 02:12:40|13630.27|13510.27|13629.83|13509.83|13630.33|13510.33|13629.42|13509.42|9
1647310370000|2022-03-15 02:12:50|13629.84|13509.84|13630.01|13510.01|13630.02|13510.02|13629.59|13509.59|8
1647310380000|2022-03-15 02:13:00|13630.04|13510.04|13632.63|13512.63|13632.63|13512.63|13630.04|13510.04|9
1647310390000|2022-03-15 02:13:10|13632.3|13512.3|13632.32|13512.32|13632.74|13512.74|13631.85|13511.85|9
1647310400000|2022-03-15 02:13:20|13632.4|13512.4|13632.37|13512.37|13632.49|13512.49|13631.48|13511.48|10
1647310410000|2022-03-15 02:13:30|13632.36|13512.36|13632.48|13512.48|13632.59|13512.59|13632.01|13512.01|8
1647310420000|2022-03-15 02:13:40|13632.34|13512.34|13634.1|13514.1|13634.35|13514.35|13632.34|13512.34|10
1647310430000|2022-03-15 02:13:50|13634.34|13514.34|13634.37|13514.37|13634.73|13514.73|13634.34|13514.34|9
1647310440000|2022-03-15 02:14:00|13634.32|13514.32|13634.06|13514.06|13634.39|13514.39|13633.53|13513.53|9
1647310450000|2022-03-15 02:14:10|13634.04|13514.04|13634.9|13514.9|13634.97|13514.97|13634.04|13514.04|7
1647310460000|2022-03-15 02:14:20|13634.85|13514.85|13638.4|13518.4|13638.4|13518.4|13634.85|13514.85|10
1647310470000|2022-03-15 02:14:30|13639.11|13519.11|13641.2|13521.2|13641.31|13521.31|13639.11|13519.11|10
1647310480000|2022-03-15 02:14:40|13641.58|13521.58|13645.33|13525.33|13645.33|13525.33|13641.58|13521.58|10
1647310490000|2022-03-15 02:14:50|13645.48|13525.48|13645.26|13525.26|13645.48|13525.48|13645.26|13525.26|6
1647310500000|2022-03-15 02:15:00|13645.47|13525.47|13649.38|13529.38|13649.38|13529.38|13645.47|13525.47|9
1647310510000|2022-03-15 02:15:10|13649.43|13529.43|13648.85|13528.85|13649.75|13529.75|13648.41|13528.41|10
1647310520000|2022-03-15 02:15:20|13648.92|13528.92|13649.67|13529.67|13649.79|13529.79|13648.92|13528.92|10
1647310530000|2022-03-15 02:15:30|13650.11|13530.11|13650.44|13530.44|13650.45|13530.45|13650.11|13530.11|8
1647310540000|2022-03-15 02:15:40|13650.82|13530.82|13649.61|13529.61|13650.82|13530.82|13649.38|13529.38|9
1647310550000|2022-03-15 02:15:50|13649.86|13529.86|13652.12|13532.12|13652.12|13532.12|13649.7|13529.7|9
1647310560000|2022-03-15 02:16:00|13652.44|13532.44|13654.09|13534.09|13654.34|13534.34|13652.44|13532.44|9
1647310570000|2022-03-15 02:16:10|13653.92|13533.92|13653.78|13533.78|13653.92|13533.92|13653.29|13533.29|10
1647310580000|2022-03-15 02:16:20|13654.28|13534.28|13653.9|13533.9|13654.28|13534.28|13653.63|13533.63|9
1647310590000|2022-03-15 02:16:30|13653.97|13533.97|13654.37|13534.37|13654.57|13534.57|13653.9|13533.9|10
1647310600000|2022-03-15 02:16:40|13654.77|13534.77|13653.66|13533.66|13654.77|13534.77|13653.66|13533.66|8
1647310610000|2022-03-15 02:16:50|13653.47|13533.47|13655.41|13535.41|13655.41|13535.41|13653.45|13533.45|10
1647310620000|2022-03-15 02:17:00|13655.6|13535.6|13658.44|13538.44|13658.44|13538.44|13655.6|13535.6|10
1647310630000|2022-03-15 02:17:10|13658.36|13538.36|13656.45|13536.45|13658.36|13538.36|13656.31|13536.31|9
1647310640000|2022-03-15 02:17:20|13656.28|13536.28|13655.26|13535.26|13656.48|13536.48|13654.97|13534.97|10
1647310650000|2022-03-15 02:17:30|13655.25|13535.25|13655.81|13535.81|13655.81|13535.81|13655.25|13535.25|8
1647310660000|2022-03-15 02:17:40|13656.25|13536.25|13657.59|13537.59|13657.62|13537.62|13656.25|13536.25|9
1647310670000|2022-03-15 02:17:50|13657.95|13537.95|13656.76|13536.76|13657.95|13537.95|13656.68|13536.68|9
1647310680000|2022-03-15 02:18:00|13657.02|13537.02|13656.85|13536.85|13657.02|13537.02|13656.83|13536.83|9
1647310690000|2022-03-15 02:18:10|13656.96|13536.96|13657.61|13537.61|13657.61|13537.61|13656.96|13536.96|9
1647310700000|2022-03-15 02:18:20|13657.79|13537.79|13658.14|13538.14|13658.24|13538.24|13657.78|13537.78|9
1647310710000|2022-03-15 02:18:30|13657.98|13537.98|13656.63|13536.63|13658.01|13538.01|13656.63|13536.63|8
1647310720000|2022-03-15 02:18:40|13656.6|13536.6|13658.08|13538.08|13658.43|13538.43|13656.6|13536.6|10
1647310730000|2022-03-15 02:18:50|13657.98|13537.98|13658.85|13538.85|13659.18|13539.18|13657.04|13537.04|10
1647310740000|2022-03-15 02:19:00|13658.86|13538.86|13659.24|13539.24|13659.28|13539.28|13658.86|13538.86|8
1647310750000|2022-03-15 02:19:10|13659.44|13539.44|13659.9|13539.9|13659.91|13539.91|13658.84|13538.84|10
1647310760000|2022-03-15 02:19:20|13656.82|13536.82|13655.8|13535.8|13657.24|13537.24|13655.8|13535.8|8
1647310770000|2022-03-15 02:19:30|13656.16|13536.16|13654.03|13534.03|13656.16|13536.16|13654.03|13534.03|9
1647310780000|2022-03-15 02:19:40|13654.02|13534.02|13653.66|13533.66|13654.02|13534.02|13653.66|13533.66|7
1647310790000|2022-03-15 02:19:50|13652.8|13532.8|13652.6|13532.6|13652.89|13532.89|13651.69|13531.69|9
1647310800000|2022-03-15 02:20:00|13652.55|13532.55|13653.58|13533.58|13653.61|13533.61|13652.55|13532.55|10
1647310810000|2022-03-15 02:20:10|13653.82|13533.82|13653.84|13533.84|13654.2|13534.2|13653.43|13533.43|10
1647310820000|2022-03-15 02:20:20|13653.71|13533.71|13652.83|13532.83|13655.22|13535.22|13652.83|13532.83|10
1647310830000|2022-03-15 02:20:30|13652.65|13532.65|13653.45|13533.45|13653.45|13533.45|13651.85|13531.85|10
1647310840000|2022-03-15 02:20:40|13652.88|13532.88|13652.59|13532.59|13653.07|13533.07|13652.59|13532.59|9
1647310850000|2022-03-15 02:20:50|13652.89|13532.89|13655.03|13535.03|13655.03|13535.03|13652.57|13532.57|10
1647310860000|2022-03-15 02:21:00|13655.23|13535.23|13654.29|13534.29|13655.24|13535.24|13654.13|13534.13|10
1647310870000|2022-03-15 02:21:10|13653.68|13533.68|13651.93|13531.93|13653.68|13533.68|13651.75|13531.75|10
1647310880000|2022-03-15 02:21:20|13651.63|13531.63|13652.97|13532.97|13652.97|13532.97|13651.5|13531.5|10
1647310890000|2022-03-15 02:21:30|13652.57|13532.57|13654.11|13534.11|13654.11|13534.11|13652.57|13532.57|9
1647310900000|2022-03-15 02:21:40|13654.21|13534.21|13654.04|13534.04|13654.79|13534.79|13654.04|13534.04|10
1647310910000|2022-03-15 02:21:50|13654.36|13534.36|13650.89|13530.89|13654.36|13534.36|13650.89|13530.89|8
1647310920000|2022-03-15 02:22:00|13650.48|13530.48|13651.56|13531.56|13651.56|13531.56|13650.15|13530.15|9
1647310930000|2022-03-15 02:22:10|13651.58|13531.58|13650.31|13530.31|13651.58|13531.58|13650.14|13530.14|10
1647310940000|2022-03-15 02:22:20|13650.27|13530.27|13650.29|13530.29|13650.38|13530.38|13649.95|13529.95|9
1647310950000|2022-03-15 02:22:30|13650.64|13530.64|13650.4|13530.4|13650.71|13530.71|13650.18|13530.18|10
1647310960000|2022-03-15 02:22:40|13650.38|13530.38|13650.38|13530.38|13650.5|13530.5|13650.17|13530.17|10
1647310970000|2022-03-15 02:22:50|13650.14|13530.14|13652.16|13532.16|13652.17|13532.17|13650.14|13530.14|10
1647310980000|2022-03-15 02:23:00|13652.52|13532.52|13652.24|13532.24|13652.58|13532.58|13652.24|13532.24|6
1647310990000|2022-03-15 02:23:10|13652.25|13532.25|13651.72|13531.72|13652.26|13532.26|13651.72|13531.72|9
1647311000000|2022-03-15 02:23:20|13651.22|13531.22|13649.31|13529.31|13651.22|13531.22|13649.3|13529.3|10
1647311010000|2022-03-15 02:23:30|13649.18|13529.18|13648.22|13528.22|13649.18|13529.18|13648.07|13528.07|9
1647311020000|2022-03-15 02:23:40|13648.19|13528.19|13646.91|13526.91|13648.19|13528.19|13646.91|13526.91|8
1647311030000|2022-03-15 02:23:50|13646.99|13526.99|13647.39|13527.39|13647.39|13527.39|13646.81|13526.81|9
1647311040000|2022-03-15 02:24:00|13647.59|13527.59|13646.75|13526.75|13647.66|13527.66|13646.68|13526.68|10
1647311050000|2022-03-15 02:24:10|13646.94|13526.94|13646.38|13526.38|13646.94|13526.94|13646.38|13526.38|10
1647311060000|2022-03-15 02:24:20|13646.33|13526.33|13647.48|13527.48|13647.48|13527.48|13646.33|13526.33|7
1647311070000|2022-03-15 02:24:30|13647.6|13527.6|13647.35|13527.35|13647.6|13527.6|13646.53|13526.53|10
1647311080000|2022-03-15 02:24:40|13647.8|13527.8|13648.06|13528.06|13648.16|13528.16|13647.6|13527.6|9
1647311090000|2022-03-15 02:24:50|13648.08|13528.08|13648.71|13528.71|13648.73|13528.73|13648.03|13528.03|9
1647311100000|2022-03-15 02:25:00|13648.79|13528.79|13649.07|13529.07|13649.16|13529.16|13648.79|13528.79|7
1647311110000|2022-03-15 02:25:10|13649.82|13529.82|13649.6|13529.6|13649.82|13529.82|13649.6|13529.6|9
1647311120000|2022-03-15 02:25:20|13649.69|13529.69|13648.62|13528.62|13649.69|13529.69|13648.3|13528.3|10
1647311130000|2022-03-15 02:25:30|13648.44|13528.44|13648.78|13528.78|13648.92|13528.92|13648.44|13528.44|9
1647311140000|2022-03-15 02:25:40|13648.79|13528.79|13648.82|13528.82|13648.82|13528.82|13648.39|13528.39|8
1647311150000|2022-03-15 02:25:50|13648.77|13528.77|13649.76|13529.76|13649.76|13529.76|13648.77|13528.77|9
1647311160000|2022-03-15 02:26:00|13649.8|13529.8|13648.38|13528.38|13649.81|13529.81|13648.35|13528.35|10
1647311170000|2022-03-15 02:26:10|13648.45|13528.45|13646.81|13526.81|13648.64|13528.64|13646.81|13526.81|8
1647311180000|2022-03-15 02:26:20|13646.57|13526.57|13642.93|13522.93|13646.57|13526.57|13642.93|13522.93|8
1647311190000|2022-03-15 02:26:30|13642.65|13522.65|13641.34|13521.34|13642.65|13522.65|13641.34|13521.34|10
1647311200000|2022-03-15 02:26:40|13641.77|13521.77|13643.87|13523.87|13643.87|13523.87|13641.77|13521.77|10
1647311210000|2022-03-15 02:26:50|13643.3|13523.3|13643.79|13523.79|13644|13524|13643.19|13523.19|7
1647311220000|2022-03-15 02:27:00|13643.1|13523.1|13642.67|13522.67|13643.25|13523.25|13642.57|13522.57|8
1647311230000|2022-03-15 02:27:10|13642.48|13522.48|13642.04|13522.04|13642.48|13522.48|13641.9|13521.9|10
1647311240000|2022-03-15 02:27:20|13641.94|13521.94|13640.09|13520.09|13641.94|13521.94|13639.94|13519.94|9
1647311250000|2022-03-15 02:27:30|13640.03|13520.03|13639.97|13519.97|13640.03|13520.03|13639.59|13519.59|10
1647311260000|2022-03-15 02:27:40|13639.41|13519.41|13638.3|13518.3|13639.47|13519.47|13638.3|13518.3|8
1647311270000|2022-03-15 02:27:50|13638.6|13518.6|13637.93|13517.93|13638.94|13518.94|13637.93|13517.93|9
1647311280000|2022-03-15 02:28:00|13637.63|13517.63|13637.17|13517.17|13637.65|13517.65|13637.17|13517.17|9
1647311290000|2022-03-15 02:28:10|13637.42|13517.42|13637.01|13517.01|13637.42|13517.42|13636.88|13516.88|9
1647311300000|2022-03-15 02:28:20|13637.05|13517.05|13634.69|13514.69|13637.2|13517.2|13634.69|13514.69|9
1647311310000|2022-03-15 02:28:30|13634.8|13514.8|13635.81|13515.81|13635.81|13515.81|13634.79|13514.79|10
1647311320000|2022-03-15 02:28:40|13635.97|13515.97|13636.12|13516.12|13636.25|13516.25|13635.85|13515.85|7
1647311330000|2022-03-15 02:28:50|13635.62|13515.62|13639.19|13519.19|13639.19|13519.19|13635.62|13515.62|9
1647311340000|2022-03-15 02:29:00|13639.47|13519.47|13639.05|13519.05|13639.69|13519.69|13639.05|13519.05|10
1647311350000|2022-03-15 02:29:10|13639.36|13519.36|13640.03|13520.03|13640.39|13520.39|13639.23|13519.23|10
1647311360000|2022-03-15 02:29:20|13639.4|13519.4|13638.8|13518.8|13639.83|13519.83|13638.72|13518.72|9
1647311370000|2022-03-15 02:29:30|13638.62|13518.62|13638.04|13518.04|13638.62|13518.62|13638.04|13518.04|6
1647311380000|2022-03-15 02:29:40|13638|13518|13637.21|13517.21|13638|13518|13637.21|13517.21|8
1647311390000|2022-03-15 02:29:50|13637.39|13517.39|13638.05|13518.05|13638.49|13518.49|13636.91|13516.91|10
1647311400000|2022-03-15 02:30:00|13638.86|13518.86|13639.45|13519.45|13639.45|13519.45|13638.29|13518.29|10
1647311410000|2022-03-15 02:30:10|13639.61|13519.61|13639.22|13519.22|13639.62|13519.62|13638.44|13518.44|10
1647311420000|2022-03-15 02:30:20|13639.3|13519.3|13639.29|13519.29|13639.85|13519.85|13639.08|13519.08|9
1647311430000|2022-03-15 02:30:30|13639.28|13519.28|13637.76|13517.76|13639.28|13519.28|13637.76|13517.76|9
1647311440000|2022-03-15 02:30:40|13637.65|13517.65|13637.33|13517.33|13637.72|13517.72|13637.33|13517.33|10
1647311450000|2022-03-15 02:30:50|13637.22|13517.22|13637.47|13517.47|13637.47|13517.47|13636.89|13516.89|10
1647311460000|2022-03-15 02:31:00|13637.52|13517.52|13637.22|13517.22|13637.72|13517.72|13637.06|13517.06|9
1647311470000|2022-03-15 02:31:10|13637.1|13517.1|13638.17|13518.17|13638.17|13518.17|13636.81|13516.81|10
1647311480000|2022-03-15 02:31:20|13638.18|13518.18|13636.29|13516.29|13638.18|13518.18|13636.29|13516.29|10
1647311490000|2022-03-15 02:31:30|13636.45|13516.45|13635.03|13515.03|13636.45|13516.45|13635.03|13515.03|8
1647311500000|2022-03-15 02:31:40|13634.61|13514.61|13634.56|13514.56|13634.61|13514.61|13634.33|13514.33|9
1647311510000|2022-03-15 02:31:50|13634.49|13514.49|13633.66|13513.66|13634.72|13514.72|13633.59|13513.59|10
1647311520000|2022-03-15 02:32:00|13633.29|13513.29|13633.53|13513.53|13633.53|13513.53|13633.03|13513.03|10
1647311530000|2022-03-15 02:32:10|13633.54|13513.54|13633.41|13513.41|13633.54|13513.54|13633.11|13513.11|9
1647311540000|2022-03-15 02:32:20|13633.45|13513.45|13634.33|13514.33|13634.56|13514.56|13633.45|13513.45|8
1647311550000|2022-03-15 02:32:30|13634.28|13514.28|13635.51|13515.51|13635.51|13515.51|13633.91|13513.91|9
1647311560000|2022-03-15 02:32:40|13635.55|13515.55|13635.77|13515.77|13635.77|13515.77|13635.05|13515.05|10
1647311570000|2022-03-15 02:32:50|13635.7|13515.7|13636.66|13516.66|13636.66|13516.66|13635.7|13515.7|8
1647311580000|2022-03-15 02:33:00|13636.74|13516.74|13636.63|13516.63|13636.99|13516.99|13636.63|13516.63|9
1647311590000|2022-03-15 02:33:10|13636.9|13516.9|13636.6|13516.6|13637.13|13517.13|13636.6|13516.6|9
1647311600000|2022-03-15 02:33:20|13636.61|13516.61|13638.74|13518.74|13638.74|13518.74|13636.61|13516.61|9
1647311610000|2022-03-15 02:33:30|13639.08|13519.08|13640.21|13520.21|13640.65|13520.65|13639.08|13519.08|9
1647311620000|2022-03-15 02:33:40|13640.29|13520.29|13640.11|13520.11|13640.46|13520.46|13639.99|13519.99|9
1647311630000|2022-03-15 02:33:50|13640.28|13520.28|13635.19|13515.19|13641.57|13521.57|13635.06|13515.06|10
1647311640000|2022-03-15 02:34:00|13635.75|13515.75|13635.87|13515.87|13635.87|13515.87|13635.35|13515.35|10
1647311650000|2022-03-15 02:34:10|13635.97|13515.97|13637.51|13517.51|13637.51|13517.51|13635.97|13515.97|10
1647311660000|2022-03-15 02:34:20|13637.85|13517.85|13639.97|13519.97|13639.97|13519.97|13637.85|13517.85|9
1647311670000|2022-03-15 02:34:30|13640.05|13520.05|13638.46|13518.46|13640.05|13520.05|13637.72|13517.72|10
1647311680000|2022-03-15 02:34:40|13638.47|13518.47|13638.94|13518.94|13639.09|13519.09|13638.47|13518.47|10
1647311690000|2022-03-15 02:34:50|13639.08|13519.08|13640.25|13520.25|13640.25|13520.25|13639.08|13519.08|10
1647311700000|2022-03-15 02:35:00|13640.15|13520.15|13641.05|13521.05|13641.05|13521.05|13640.01|13520.01|10
1647311710000|2022-03-15 02:35:10|13641.36|13521.36|13645.58|13525.58|13645.58|13525.58|13641.36|13521.36|10
1647311720000|2022-03-15 02:35:20|13646.17|13526.17|13658.41|13538.41|13658.41|13538.41|13646.17|13526.17|10
1647311730000|2022-03-15 02:35:30|13659.21|13539.21|13666.9|13546.9|13666.9|13546.9|13659.21|13539.21|10
1647311740000|2022-03-15 02:35:40|13667.57|13547.57|13668.55|13548.55|13668.98|13548.98|13667.57|13547.57|9
1647311750000|2022-03-15 02:35:50|13669.52|13549.52|13671.3|13551.3|13672.09|13552.09|13669.52|13549.52|10
1647311760000|2022-03-15 02:36:00|13672.09|13552.09|13673.42|13553.42|13673.42|13553.42|13672.09|13552.09|9
1647311770000|2022-03-15 02:36:10|13673.53|13553.53|13676.43|13556.43|13676.69|13556.69|13673.53|13553.53|10
1647311780000|2022-03-15 02:36:20|13677.54|13557.54|13677.93|13557.93|13677.98|13557.98|13677.5|13557.5|10
1647311790000|2022-03-15 02:36:30|13677.73|13557.73|13677.84|13557.84|13678.22|13558.22|13677.66|13557.66|9
1647311800000|2022-03-15 02:36:40|13677.87|13557.87|13678.29|13558.29|13678.29|13558.29|13677.07|13557.07|10
1647311810000|2022-03-15 02:36:50|13678.22|13558.22|13682.85|13562.85|13682.95|13562.95|13678.22|13558.22|10
1647311820000|2022-03-15 02:37:00|13684.46|13564.46|13687.68|13567.68|13687.73|13567.73|13684.46|13564.46|10
1647311830000|2022-03-15 02:37:10|13687.78|13567.78|13689.74|13569.74|13689.74|13569.74|13687.78|13567.78|10
1647311840000|2022-03-15 02:37:20|13689.98|13569.98|13697.64|13577.64|13697.64|13577.64|13689.98|13569.98|10
1647311850000|2022-03-15 02:37:30|13698.14|13578.14|13701.5|13581.5|13701.5|13581.5|13698.14|13578.14|10
1647311860000|2022-03-15 02:37:40|13701.86|13581.86|13704.42|13584.42|13704.42|13584.42|13701.86|13581.86|9
1647311870000|2022-03-15 02:37:50|13705.16|13585.16|13712.08|13592.08|13712.08|13592.08|13705.16|13585.16|10
1647311880000|2022-03-15 02:38:00|13711.98|13591.98|13718.26|13598.26|13718.26|13598.26|13711.98|13591.98|10
1647311890000|2022-03-15 02:38:10|13718.36|13598.36|13718.85|13598.85|13718.85|13598.85|13717.59|13597.59|10
1647311900000|2022-03-15 02:38:20|13719.1|13599.1|13720.7|13600.7|13720.7|13600.7|13719.1|13599.1|10
1647311910000|2022-03-15 02:38:30|13721.26|13601.26|13722.34|13602.34|13723.64|13603.64|13721.22|13601.22|10
1647311920000|2022-03-15 02:38:40|13721.94|13601.94|13722.68|13602.68|13722.68|13602.68|13721.84|13601.84|10
1647311930000|2022-03-15 02:38:50|13722.53|13602.53|13723.9|13603.9|13724.04|13604.04|13722.53|13602.53|9
1647311940000|2022-03-15 02:39:00|13724.08|13604.08|13723.97|13603.97|13724.34|13604.34|13723.97|13603.97|8
1647311950000|2022-03-15 02:39:10|13723.7|13603.7|13720.93|13600.93|13723.7|13603.7|13720.93|13600.93|10
1647311960000|2022-03-15 02:39:20|13718.61|13598.61|13718.52|13598.52|13719.58|13599.58|13717.81|13597.81|10
1647311970000|2022-03-15 02:39:30|13718.18|13598.18|13716.67|13596.67|13718.18|13598.18|13716.67|13596.67|10
1647311980000|2022-03-15 02:39:40|13717.03|13597.03|13716.21|13596.21|13717.14|13597.14|13716.21|13596.21|8
1647311990000|2022-03-15 02:39:50|13715.74|13595.74|13715.57|13595.57|13715.74|13595.74|13715.17|13595.17|10
1647312000000|2022-03-15 02:40:00|13715.81|13595.81|13714.86|13594.86|13715.9|13595.9|13714.65|13594.65|10
1647312010000|2022-03-15 02:40:10|13714.5|13594.5|13711.91|13591.91|13714.78|13594.78|13711.91|13591.91|9
1647312020000|2022-03-15 02:40:20|13712.08|13592.08|13711.86|13591.86|13712.15|13592.15|13711.86|13591.86|6
1647312030000|2022-03-15 02:40:30|13711.97|13591.97|13711.84|13591.84|13712.07|13592.07|13711.61|13591.61|8
1647312040000|2022-03-15 02:40:40|13712.02|13592.02|13713.93|13593.93|13714.8|13594.8|13712.02|13592.02|10
1647312050000|2022-03-15 02:40:50|13713.9|13593.9|13714.17|13594.17|13714.71|13594.71|13713.9|13593.9|9
1647312060000|2022-03-15 02:41:00|13713.94|13593.94|13713.22|13593.22|13713.94|13593.94|13713.09|13593.09|9
1647312070000|2022-03-15 02:41:10|13712.97|13592.97|13709.44|13589.44|13712.97|13592.97|13709.44|13589.44|10
1647312080000|2022-03-15 02:41:20|13709.43|13589.43|13709.08|13589.08|13709.43|13589.43|13707.4|13587.4|9
1647312090000|2022-03-15 02:41:30|13709.33|13589.33|13712.12|13592.12|13712.18|13592.18|13709.33|13589.33|9
1647312100000|2022-03-15 02:41:40|13712.47|13592.47|13712.13|13592.13|13712.68|13592.68|13712.12|13592.12|9
1647312110000|2022-03-15 02:41:50|13712.05|13592.05|13712.45|13592.45|13712.45|13592.45|13711.93|13591.93|10
1647312120000|2022-03-15 02:42:00|13712.26|13592.26|13710.6|13590.6|13712.28|13592.28|13710.6|13590.6|10
1647312130000|2022-03-15 02:42:10|13710.25|13590.25|13709.81|13589.81|13710.25|13590.25|13709.52|13589.52|10
1647312140000|2022-03-15 02:42:20|13709.83|13589.83|13709.86|13589.86|13709.99|13589.99|13709.83|13589.83|7
1647312150000|2022-03-15 02:42:30|13709.89|13589.89|13708.35|13588.35|13709.89|13589.89|13708.03|13588.03|10
1647312160000|2022-03-15 02:42:40|13708.06|13588.06|13707.53|13587.53|13708.29|13588.29|13707.21|13587.21|10
1647312170000|2022-03-15 02:42:50|13707.69|13587.69|13705.96|13585.96|13707.69|13587.69|13705.96|13585.96|8
1647312180000|2022-03-15 02:43:00|13706.03|13586.03|13705.95|13585.95|13706.03|13586.03|13705.55|13585.55|8
1647312190000|2022-03-15 02:43:10|13705.99|13585.99|13706.05|13586.05|13706.11|13586.11|13705.75|13585.75|9
1647312200000|2022-03-15 02:43:20|13706.3|13586.3|13707.24|13587.24|13707.35|13587.35|13705.84|13585.84|9
1647312210000|2022-03-15 02:43:30|13707.44|13587.44|13708.7|13588.7|13708.7|13588.7|13707.33|13587.33|9
1647312220000|2022-03-15 02:43:40|13708.75|13588.75|13712.09|13592.09|13712.09|13592.09|13708.75|13588.75|10
1647312230000|2022-03-15 02:43:50|13712.6|13592.6|13714.28|13594.28|13714.3|13594.3|13712.6|13592.6|10
1647312240000|2022-03-15 02:44:00|13714.29|13594.29|13714.34|13594.34|13714.51|13594.51|13714.2|13594.2|10
1647312250000|2022-03-15 02:44:10|13714.58|13594.58|13714.18|13594.18|13714.58|13594.58|13713.97|13593.97|9
1647312260000|2022-03-15 02:44:20|13714.12|13594.12|13713.51|13593.51|13714.42|13594.42|13713.51|13593.51|9
1647312270000|2022-03-15 02:44:30|13713.46|13593.46|13713.91|13593.91|13714.15|13594.15|13713.46|13593.46|8
1647312280000|2022-03-15 02:44:40|13713.64|13593.64|13712.78|13592.78|13713.64|13593.64|13712.42|13592.42|8
1647312290000|2022-03-15 02:44:50|13712.61|13592.61|13711.74|13591.74|13713.16|13593.16|13711.57|13591.57|10
1647312300000|2022-03-15 02:45:00|13711.68|13591.68|13712.27|13592.27|13712.27|13592.27|13711.58|13591.58|7
1647312310000|2022-03-15 02:45:10|13712.17|13592.17|13711.59|13591.59|13712.17|13592.17|13711.47|13591.47|10
1647312320000|2022-03-15 02:45:20|13711.61|13591.61|13711.79|13591.79|13711.91|13591.91|13711.61|13591.61|10
1647312330000|2022-03-15 02:45:30|13711.78|13591.78|13711.75|13591.75|13711.78|13591.78|13711.55|13591.55|10
1647312340000|2022-03-15 02:45:40|13711.52|13591.52|13710.07|13590.07|13711.77|13591.77|13710.07|13590.07|10
1647312350000|2022-03-15 02:45:50|13710.04|13590.04|13710|13590|13710.04|13590.04|13709.82|13589.82|8
1647312360000|2022-03-15 02:46:00|13710.08|13590.08|13708.03|13588.03|13710.25|13590.25|13708.03|13588.03|10
1647312370000|2022-03-15 02:46:10|13707.89|13587.89|13705.67|13585.67|13707.89|13587.89|13705.17|13585.17|10
1647312380000|2022-03-15 02:46:20|13704.82|13584.82|13702.76|13582.76|13704.82|13584.82|13702.76|13582.76|9
1647312390000|2022-03-15 02:46:30|13702.48|13582.48|13701.36|13581.36|13702.58|13582.58|13700.87|13580.87|10
1647312400000|2022-03-15 02:46:40|13701.46|13581.46|13700.4|13580.4|13701.62|13581.62|13699.69|13579.69|10
1647312410000|2022-03-15 02:46:50|13700.26|13580.26|13701.27|13581.27|13701.27|13581.27|13700.01|13580.01|10
1647312420000|2022-03-15 02:47:00|13701.36|13581.36|13702.24|13582.24|13702.81|13582.81|13701.36|13581.36|10
1647312430000|2022-03-15 02:47:10|13702.23|13582.23|13701.75|13581.75|13702.23|13582.23|13701.32|13581.32|7
1647312440000|2022-03-15 02:47:20|13701.76|13581.76|13702.46|13582.46|13702.46|13582.46|13701.51|13581.51|10
1647312450000|2022-03-15 02:47:30|13702.5|13582.5|13702.42|13582.42|13702.84|13582.84|13702.42|13582.42|10
1647312460000|2022-03-15 02:47:40|13702.45|13582.45|13702.44|13582.44|13702.45|13582.45|13702.21|13582.21|9
1647312470000|2022-03-15 02:47:50|13702.65|13582.65|13704.27|13584.27|13704.43|13584.43|13702.65|13582.65|10
1647312480000|2022-03-15 02:48:00|13704.22|13584.22|13702.69|13582.69|13704.23|13584.23|13702.69|13582.69|9
1647312490000|2022-03-15 02:48:10|13702.77|13582.77|13703.08|13583.08|13703.09|13583.09|13702.76|13582.76|8
1647312500000|2022-03-15 02:48:20|13703.2|13583.2|13703.77|13583.77|13703.96|13583.96|13703.13|13583.13|10
1647312510000|2022-03-15 02:48:30|13703.71|13583.71|13703.88|13583.88|13703.97|13583.97|13703.71|13583.71|8
1647312520000|2022-03-15 02:48:40|13704.02|13584.02|13704.07|13584.07|13704.55|13584.55|13704.02|13584.02|8
1647312530000|2022-03-15 02:48:50|13704.08|13584.08|13704.44|13584.44|13704.65|13584.65|13704.08|13584.08|9
1647312540000|2022-03-15 02:49:00|13703.55|13583.55|13702.31|13582.31|13703.55|13583.55|13702.3|13582.3|10
1647312550000|2022-03-15 02:49:10|13702.13|13582.13|13700.75|13580.75|13702.13|13582.13|13700.72|13580.72|10
1647312560000|2022-03-15 02:49:20|13701.04|13581.04|13701.39|13581.39|13701.56|13581.56|13701.04|13581.04|9
1647312570000|2022-03-15 02:49:30|13701.36|13581.36|13700.35|13580.35|13701.36|13581.36|13700.35|13580.35|10
1647312580000|2022-03-15 02:49:40|13699.68|13579.68|13698.73|13578.73|13699.68|13579.68|13698.73|13578.73|8
1647312590000|2022-03-15 02:49:50|13698.84|13578.84|13699.74|13579.74|13700.04|13580.04|13698.61|13578.61|9
1647312600000|2022-03-15 02:50:00|13700.23|13580.23|13700.24|13580.24|13700.64|13580.64|13700.14|13580.14|9
1647312610000|2022-03-15 02:50:10|13699.99|13579.99|13692.93|13572.93|13699.99|13579.99|13692.93|13572.93|10
1647312620000|2022-03-15 02:50:20|13691.73|13571.73|13690.82|13570.82|13691.73|13571.73|13690.67|13570.67|10
1647312630000|2022-03-15 02:50:30|13690.85|13570.85|13691.83|13571.83|13691.83|13571.83|13690.16|13570.16|10
1647312640000|2022-03-15 02:50:40|13691.97|13571.97|13690.81|13570.81|13692.19|13572.19|13690.81|13570.81|10
1647312650000|2022-03-15 02:50:50|13690.62|13570.62|13692.75|13572.75|13692.75|13572.75|13690.34|13570.34|9
1647312660000|2022-03-15 02:51:00|13693.34|13573.34|13693.58|13573.58|13693.58|13573.58|13693.34|13573.34|9
1647312670000|2022-03-15 02:51:10|13693.57|13573.57|13693.08|13573.08|13693.73|13573.73|13693.08|13573.08|9
1647312680000|2022-03-15 02:51:20|13692.75|13572.75|13691.45|13571.45|13692.75|13572.75|13691.31|13571.31|9
1647312690000|2022-03-15 02:51:30|13691.14|13571.14|13691.52|13571.52|13691.52|13571.52|13691.14|13571.14|10
1647312700000|2022-03-15 02:51:40|13691.08|13571.08|13691.35|13571.35|13691.35|13571.35|13690.74|13570.74|10
1647312710000|2022-03-15 02:51:50|13691.36|13571.36|13692.09|13572.09|13692.09|13572.09|13691.25|13571.25|10
1647312720000|2022-03-15 02:52:00|13692.1|13572.1|13691.79|13571.79|13692.14|13572.14|13691.7|13571.7|10
1647312730000|2022-03-15 02:52:10|13692.04|13572.04|13692.89|13572.89|13692.97|13572.97|13692.04|13572.04|10
1647312740000|2022-03-15 02:52:20|13693.01|13573.01|13693.73|13573.73|13693.73|13573.73|13692.87|13572.87|9
1647312750000|2022-03-15 02:52:30|13693.74|13573.74|13693.34|13573.34|13693.8|13573.8|13693.34|13573.34|8
1647312760000|2022-03-15 02:52:40|13693.5|13573.5|13691.01|13571.01|13693.52|13573.52|13691.01|13571.01|10
1647312770000|2022-03-15 02:52:50|13690.74|13570.74|13688.89|13568.89|13690.81|13570.81|13688.89|13568.89|10
1647312780000|2022-03-15 02:53:00|13688.84|13568.84|13688.69|13568.69|13689.1|13569.1|13688.69|13568.69|7
1647312790000|2022-03-15 02:53:10|13688.68|13568.68|13688.19|13568.19|13688.68|13568.68|13688.06|13568.06|9
1647312800000|2022-03-15 02:53:20|13688.34|13568.34|13687.57|13567.57|13688.36|13568.36|13687.5|13567.5|9
1647312810000|2022-03-15 02:53:30|13687.5|13567.5|13687.84|13567.84|13687.84|13567.84|13687.49|13567.49|7
1647312820000|2022-03-15 02:53:40|13687.89|13567.89|13687.61|13567.61|13687.89|13567.89|13687.53|13567.53|7
1647312830000|2022-03-15 02:53:50|13687.73|13567.73|13687.97|13567.97|13689.22|13569.22|13687.69|13567.69|10
1647312840000|2022-03-15 02:54:00|13687.82|13567.82|13686.53|13566.53|13687.82|13567.82|13686.53|13566.53|10
1647312850000|2022-03-15 02:54:10|13686.56|13566.56|13685.22|13565.22|13686.56|13566.56|13685.11|13565.11|10
1647312860000|2022-03-15 02:54:20|13685.35|13565.35|13684.16|13564.16|13685.35|13565.35|13684.16|13564.16|7
1647312870000|2022-03-15 02:54:30|13683.96|13563.96|13683.68|13563.68|13683.96|13563.96|13682.96|13562.96|9
1647312880000|2022-03-15 02:54:40|13683.61|13563.61|13683.26|13563.26|13683.61|13563.61|13683.19|13563.19|10
1647312890000|2022-03-15 02:54:50|13683.27|13563.27|13683.05|13563.05|13683.33|13563.33|13683.05|13563.05|10
1647312900000|2022-03-15 02:55:00|13682.87|13562.87|13683.78|13563.78|13683.81|13563.81|13682.87|13562.87|7
1647312910000|2022-03-15 02:55:10|13683.81|13563.81|13684.35|13564.35|13684.38|13564.38|13683.81|13563.81|7
1647312920000|2022-03-15 02:55:20|13684.29|13564.29|13683.47|13563.47|13684.29|13564.29|13683.47|13563.47|10
1647312930000|2022-03-15 02:55:30|13683.46|13563.46|13683.86|13563.86|13684.56|13564.56|13683.46|13563.46|10
1647312940000|2022-03-15 02:55:40|13683.84|13563.84|13680.53|13560.53|13683.84|13563.84|13680.53|13560.53|10
1647312950000|2022-03-15 02:55:50|13680.28|13560.28|13680.55|13560.55|13680.62|13560.62|13680.28|13560.28|8
1647312960000|2022-03-15 02:56:00|13680.59|13560.59|13678.23|13558.23|13680.6|13560.6|13678.2|13558.2|8
1647312970000|2022-03-15 02:56:10|13677.95|13557.95|13678.48|13558.48|13678.48|13558.48|13677.82|13557.82|8
1647312980000|2022-03-15 02:56:20|13678.42|13558.42|13679.91|13559.91|13680|13560|13678.42|13558.42|10
1647312990000|2022-03-15 02:56:30|13679.9|13559.9|13680.1|13560.1|13680.24|13560.24|13679.9|13559.9|6
1647313000000|2022-03-15 02:56:40|13679.89|13559.89|13680.28|13560.28|13680.31|13560.31|13679.88|13559.88|10
1647313010000|2022-03-15 02:56:50|13680.56|13560.56|13682.2|13562.2|13682.39|13562.39|13680.45|13560.45|10
1647313020000|2022-03-15 02:57:00|13681.41|13561.41|13680.76|13560.76|13681.71|13561.71|13680.76|13560.76|9
1647313030000|2022-03-15 02:57:10|13680.68|13560.68|13680.19|13560.19|13680.84|13560.84|13680.19|13560.19|5
1647313040000|2022-03-15 02:57:20|13680.35|13560.35|13677.36|13557.36|13680.9|13560.9|13677.36|13557.36|10
1647313050000|2022-03-15 02:57:30|13676.86|13556.86|13674.37|13554.37|13676.86|13556.86|13674.19|13554.19|10
1647313060000|2022-03-15 02:57:40|13674.52|13554.52|13674.46|13554.46|13674.74|13554.74|13674.46|13554.46|9
1647313070000|2022-03-15 02:57:50|13674.43|13554.43|13676.14|13556.14|13676.14|13556.14|13674.32|13554.32|9
1647313080000|2022-03-15 02:58:00|13676.17|13556.17|13676.22|13556.22|13676.51|13556.51|13676.11|13556.11|10
1647313090000|2022-03-15 02:58:10|13676.43|13556.43|13676.14|13556.14|13676.43|13556.43|13676.14|13556.14|7
1647313100000|2022-03-15 02:58:20|13676.09|13556.09|13676.04|13556.04|13676.09|13556.09|13675.73|13555.73|7
1647313110000|2022-03-15 02:58:30|13675.83|13555.83|13674.62|13554.62|13676.47|13556.47|13674.39|13554.39|9
1647313120000|2022-03-15 02:58:40|13674.56|13554.56|13674.66|13554.66|13674.66|13554.66|13674.28|13554.28|8
1647313130000|2022-03-15 02:58:50|13674.64|13554.64|13674.9|13554.9|13674.9|13554.9|13674.64|13554.64|8
1647313140000|2022-03-15 02:59:00|13674.85|13554.85|13675.15|13555.15|13675.2|13555.2|13674.78|13554.78|9
1647313150000|2022-03-15 02:59:10|13675.22|13555.22|13675.13|13555.13|13675.33|13555.33|13675.13|13555.13|5
1647313160000|2022-03-15 02:59:20|13675.15|13555.15|13673.86|13553.86|13675.15|13555.15|13673.33|13553.33|9
1647313170000|2022-03-15 02:59:30|13673.69|13553.69|13673.8|13553.8|13673.8|13553.8|13673.58|13553.58|9
1647313180000|2022-03-15 02:59:40|13673.71|13553.71|13674.87|13554.87|13674.87|13554.87|13673.71|13553.71|6
1647313190000|2022-03-15 02:59:50|13674.8|13554.8|13676.05|13556.05|13676.28|13556.28|13674.8|13554.8|8
1647313200000|2022-03-15 03:00:00|13676.06|13556.06|13676.53|13556.53|13676.53|13556.53|13674.53|13554.53|9
1647313210000|2022-03-15 03:00:10|13676.6|13556.6|13675.68|13555.68|13676.6|13556.6|13675.67|13555.67|9
1647313220000|2022-03-15 03:00:20|13675.72|13555.72|13675.9|13555.9|13675.95|13555.95|13675.72|13555.72|7
1647313230000|2022-03-15 03:00:30|13675.91|13555.91|13676.02|13556.02|13676.05|13556.05|13675.79|13555.79|10
1647313240000|2022-03-15 03:00:40|13676.11|13556.11|13676.57|13556.57|13676.57|13556.57|13676.11|13556.11|7
1647313250000|2022-03-15 03:00:50|13676.7|13556.7|13677.45|13557.45|13677.45|13557.45|13676.39|13556.39|10
1647313260000|2022-03-15 03:01:00|13677.48|13557.48|13677.91|13557.91|13677.91|13557.91|13677.19|13557.19|9
1647313270000|2022-03-15 03:01:10|13677.98|13557.98|13677.21|13557.21|13678.65|13558.65|13677.18|13557.18|9
1647313280000|2022-03-15 03:01:20|13677.23|13557.23|13679|13559|13679|13559|13677.23|13557.23|8
1647313290000|2022-03-15 03:01:30|13678.39|13558.39|13680.88|13560.88|13680.88|13560.88|13678.39|13558.39|8
1647313300000|2022-03-15 03:01:40|13681.01|13561.01|13681.3|13561.3|13681.77|13561.77|13681.01|13561.01|8
1647313310000|2022-03-15 03:01:50|13681.05|13561.05|13680.35|13560.35|13681.16|13561.16|13680.35|13560.35|10
1647313320000|2022-03-15 03:02:00|13679.97|13559.97|13681.19|13561.19|13681.19|13561.19|13679.88|13559.88|8
1647313330000|2022-03-15 03:02:10|13681.33|13561.33|13680.32|13560.32|13681.38|13561.38|13680.17|13560.17|10
1647313340000|2022-03-15 03:02:20|13680.18|13560.18|13681.38|13561.38|13681.38|13561.38|13679.89|13559.89|8
1647313350000|2022-03-15 03:02:30|13681.54|13561.54|13682.13|13562.13|13682.13|13562.13|13681.48|13561.48|6
1647313360000|2022-03-15 03:02:40|13682.03|13562.03|13681.6|13561.6|13682.03|13562.03|13681.51|13561.51|8
1647313370000|2022-03-15 03:02:50|13681.61|13561.61|13682.21|13562.21|13682.21|13562.21|13681.58|13561.58|8
1647313380000|2022-03-15 03:03:00|13682.37|13562.37|13683.67|13563.67|13684.44|13564.44|13682.37|13562.37|8
1647313390000|2022-03-15 03:03:10|13684.35|13564.35|13683.67|13563.67|13684.35|13564.35|13683.67|13563.67|7
1647313400000|2022-03-15 03:03:20|13682.63|13562.63|13682.1|13562.1|13682.63|13562.63|13682.1|13562.1|6
1647313410000|2022-03-15 03:03:30|13682.19|13562.19|13680.97|13560.97|13682.19|13562.19|13680.97|13560.97|10
1647313420000|2022-03-15 03:03:40|13681.05|13561.05|13680.68|13560.68|13681.05|13561.05|13680.62|13560.62|8
1647313430000|2022-03-15 03:03:50|13680.64|13560.64|13678.61|13558.61|13680.85|13560.85|13678.61|13558.61|7
1647313440000|2022-03-15 03:04:00|13678.44|13558.44|13677.05|13557.05|13678.44|13558.44|13677.05|13557.05|9
1647313450000|2022-03-15 03:04:10|13676.76|13556.76|13675.35|13555.35|13676.9|13556.9|13675.14|13555.14|10
1647313460000|2022-03-15 03:04:20|13674.89|13554.89|13669.6|13549.6|13674.89|13554.89|13669.6|13549.6|10
1647313470000|2022-03-15 03:04:30|13667.41|13547.41|13663.48|13543.48|13667.41|13547.41|13663.48|13543.48|9
1647313480000|2022-03-15 03:04:40|13663.47|13543.47|13658.37|13538.37|13663.47|13543.47|13658.37|13538.37|9
1647313490000|2022-03-15 03:04:50|13658.03|13538.03|13656.25|13536.25|13658.03|13538.03|13656.21|13536.21|10
1647313500000|2022-03-15 03:05:00|13656.42|13536.42|13657.07|13537.07|13657.65|13537.65|13656.42|13536.42|10
1647313510000|2022-03-15 03:05:10|13656.94|13536.94|13655.2|13535.2|13656.94|13536.94|13655.2|13535.2|8
1647313520000|2022-03-15 03:05:20|13655.47|13535.47|13655.3|13535.3|13655.66|13535.66|13655.15|13535.15|8
1647313530000|2022-03-15 03:05:30|13655.21|13535.21|13654.76|13534.76|13655.29|13535.29|13654.73|13534.73|9
1647313540000|2022-03-15 03:05:40|13654.6|13534.6|13652.28|13532.28|13654.6|13534.6|13652.28|13532.28|10
1647313550000|2022-03-15 03:05:50|13651.89|13531.89|13653.91|13533.91|13653.91|13533.91|13651.89|13531.89|10
1647313560000|2022-03-15 03:06:00|13653.96|13533.96|13652.82|13532.82|13653.96|13533.96|13651.35|13531.35|10
1647313570000|2022-03-15 03:06:10|13652.81|13532.81|13653.39|13533.39|13653.77|13533.77|13652.81|13532.81|8
1647313580000|2022-03-15 03:06:20|13653.4|13533.4|13653.67|13533.67|13653.67|13533.67|13652.37|13532.37|10
1647313590000|2022-03-15 03:06:30|13653.74|13533.74|13658.02|13538.02|13658.02|13538.02|13653.63|13533.63|9
1647313600000|2022-03-15 03:06:40|13658.19|13538.19|13658.26|13538.26|13658.28|13538.28|13657.98|13537.98|10
1647313610000|2022-03-15 03:06:50|13658.01|13538.01|13658.53|13538.53|13658.82|13538.82|13658.01|13538.01|10
1647313620000|2022-03-15 03:07:00|13658.73|13538.73|13658.97|13538.97|13659.02|13539.02|13658.63|13538.63|9
1647313630000|2022-03-15 03:07:10|13659.17|13539.17|13659.1|13539.1|13659.17|13539.17|13658.83|13538.83|9
1647313640000|2022-03-15 03:07:20|13659.12|13539.12|13659.56|13539.56|13659.56|13539.56|13659.12|13539.12|8
1647313650000|2022-03-15 03:07:30|13659.53|13539.53|13658.92|13538.92|13659.64|13539.64|13658.92|13538.92|9
1647313660000|2022-03-15 03:07:40|13659.17|13539.17|13659.28|13539.28|13659.41|13539.41|13659.17|13539.17|8
1647313670000|2022-03-15 03:07:50|13659.53|13539.53|13658.88|13538.88|13659.53|13539.53|13658.72|13538.72|6
1647313680000|2022-03-15 03:08:00|13658.93|13538.93|13658.66|13538.66|13658.95|13538.95|13658.66|13538.66|5
1647313690000|2022-03-15 03:08:10|13658.65|13538.65|13659.35|13539.35|13659.35|13539.35|13658.38|13538.38|10
1647313700000|2022-03-15 03:08:20|13659.26|13539.26|13657.79|13537.79|13659.26|13539.26|13657.79|13537.79|10
1647313710000|2022-03-15 03:08:30|13657.57|13537.57|13657.23|13537.23|13657.57|13537.57|13657.23|13537.23|6
1647313720000|2022-03-15 03:08:40|13656.9|13536.9|13657.22|13537.22|13657.42|13537.42|13656.49|13536.49|6
1647313730000|2022-03-15 03:08:50|13656.95|13536.95|13656.8|13536.8|13657.06|13537.06|13656.8|13536.8|9
1647313740000|2022-03-15 03:09:00|13656.26|13536.26|13656.15|13536.15|13656.58|13536.58|13656.03|13536.03|8
1647313750000|2022-03-15 03:09:10|13656.05|13536.05|13655.39|13535.39|13656.05|13536.05|13655.39|13535.39|9
1647313760000|2022-03-15 03:09:20|13655.04|13535.04|13654.28|13534.28|13655.09|13535.09|13654.11|13534.11|10
1647313770000|2022-03-15 03:09:30|13654.27|13534.27|13654.32|13534.32|13655.16|13535.16|13654.19|13534.19|10
1647313780000|2022-03-15 03:09:40|13654.22|13534.22|13652.59|13532.59|13654.22|13534.22|13652.59|13532.59|7
1647313790000|2022-03-15 03:09:50|13652.78|13532.78|13653.36|13533.36|13653.38|13533.38|13652.08|13532.08|10
1647313800000|2022-03-15 03:10:00|13653.32|13533.32|13651.75|13531.75|13653.32|13533.32|13651.68|13531.68|9
1647313810000|2022-03-15 03:10:10|13651.73|13531.73|13650.29|13530.29|13651.73|13531.73|13650.07|13530.07|8
1647313820000|2022-03-15 03:10:20|13650.23|13530.23|13649.42|13529.42|13650.37|13530.37|13649.42|13529.42|7
1647313830000|2022-03-15 03:10:30|13649.22|13529.22|13648.84|13528.84|13649.7|13529.7|13648.77|13528.77|10
1647313840000|2022-03-15 03:10:40|13649.08|13529.08|13650.71|13530.71|13650.71|13530.71|13649.08|13529.08|10
1647313850000|2022-03-15 03:10:50|13650.57|13530.57|13651.1|13531.1|13651.1|13531.1|13650.57|13530.57|8
1647313860000|2022-03-15 03:11:00|13651.14|13531.14|13650.98|13530.98|13651.29|13531.29|13650.97|13530.97|8
1647313870000|2022-03-15 03:11:10|13651.1|13531.1|13651.64|13531.64|13651.64|13531.64|13650.72|13530.72|10
1647313880000|2022-03-15 03:11:20|13651.58|13531.58|13654.3|13534.3|13654.3|13534.3|13651.58|13531.58|10
1647313890000|2022-03-15 03:11:30|13654.65|13534.65|13653.99|13533.99|13654.98|13534.98|13653.75|13533.75|9
1647313900000|2022-03-15 03:11:40|13654.04|13534.04|13654.52|13534.52|13654.52|13534.52|13653.69|13533.69|9
1647313910000|2022-03-15 03:11:50|13654.27|13534.27|13655.11|13535.11|13655.18|13535.18|13654.27|13534.27|10
1647313920000|2022-03-15 03:12:00|13655.1|13535.1|13654.96|13534.96|13655.31|13535.31|13654.85|13534.85|8
1647313930000|2022-03-15 03:12:10|13654.87|13534.87|13654.95|13534.95|13654.95|13534.95|13654.7|13534.7|8
1647313940000|2022-03-15 03:12:20|13654.91|13534.91|13653.73|13533.73|13655.01|13535.01|13653.73|13533.73|9
1647313950000|2022-03-15 03:12:30|13653.63|13533.63|13652.05|13532.05|13653.63|13533.63|13652.05|13532.05|10
1647313960000|2022-03-15 03:12:40|13651.96|13531.96|13652.12|13532.12|13652.38|13532.38|13651.96|13531.96|9
1647313970000|2022-03-15 03:12:50|13652.01|13532.01|13649.13|13529.13|13652.26|13532.26|13649.13|13529.13|8
1647313980000|2022-03-15 03:13:00|13649.1|13529.1|13649.58|13529.58|13649.58|13529.58|13649.1|13529.1|8
1647313990000|2022-03-15 03:13:10|13649.33|13529.33|13649.74|13529.74|13649.75|13529.75|13649.33|13529.33|10
1647314000000|2022-03-15 03:13:20|13649.84|13529.84|13649.82|13529.82|13650.07|13530.07|13649.68|13529.68|10
1647314010000|2022-03-15 03:13:30|13649.75|13529.75|13651.23|13531.23|13651.23|13531.23|13649.68|13529.68|10
1647314020000|2022-03-15 03:13:40|13651.3|13531.3|13652.95|13532.95|13652.96|13532.96|13651.3|13531.3|10
1647314030000|2022-03-15 03:13:50|13653.04|13533.04|13654.1|13534.1|13654.1|13534.1|13653.04|13533.04|10
1647314040000|2022-03-15 03:14:00|13653.99|13533.99|13655.24|13535.24|13655.24|13535.24|13653.99|13533.99|9
1647314050000|2022-03-15 03:14:10|13655.36|13535.36|13655.94|13535.94|13655.98|13535.98|13655.36|13535.36|8
1647314060000|2022-03-15 03:14:20|13655.73|13535.73|13655.69|13535.69|13655.73|13535.73|13655.5|13535.5|10
1647314070000|2022-03-15 03:14:30|13655.53|13535.53|13655.6|13535.6|13655.81|13535.81|13655.04|13535.04|10
1647314080000|2022-03-15 03:14:40|13655.49|13535.49|13654.83|13534.83|13655.51|13535.51|13654.45|13534.45|10
1647314090000|2022-03-15 03:14:50|13654.62|13534.62|13655.66|13535.66|13655.79|13535.79|13654.53|13534.53|7
1647314100000|2022-03-15 03:15:00|13655.74|13535.74|13655.03|13535.03|13655.74|13535.74|13654.95|13534.95|9
1647314110000|2022-03-15 03:15:10|13654.65|13534.65|13654.79|13534.79|13655.05|13535.05|13654.64|13534.64|9
1647314120000|2022-03-15 03:15:20|13654.81|13534.81|13654.72|13534.72|13655.01|13535.01|13654.29|13534.29|10
1647314130000|2022-03-15 03:15:30|13654.73|13534.73|13654.37|13534.37|13654.77|13534.77|13654.37|13534.37|7
1647314140000|2022-03-15 03:15:40|13653.6|13533.6|13653.71|13533.71|13654.01|13534.01|13653.6|13533.6|10
1647314150000|2022-03-15 03:15:50|13653.66|13533.66|13653.41|13533.41|13653.66|13533.66|13653|13533|9
1647314160000|2022-03-15 03:16:00|13653.62|13533.62|13653.77|13533.77|13653.82|13533.82|13653.4|13533.4|10
1647314170000|2022-03-15 03:16:10|13653.5|13533.5|13652.78|13532.78|13653.6|13533.6|13652.78|13532.78|7
1647314180000|2022-03-15 03:16:20|13652.76|13532.76|13651.49|13531.49|13652.76|13532.76|13651.45|13531.45|9
1647314190000|2022-03-15 03:16:30|13651.43|13531.43|13651.11|13531.11|13651.52|13531.52|13651.11|13531.11|8
1647314200000|2022-03-15 03:16:40|13651.21|13531.21|13650.55|13530.55|13651.23|13531.23|13650.55|13530.55|9
1647314210000|2022-03-15 03:16:50|13651.08|13531.08|13648.39|13528.39|13651.41|13531.41|13647.75|13527.75|9
1647314220000|2022-03-15 03:17:00|13648.47|13528.47|13648.75|13528.75|13648.75|13528.75|13648.31|13528.31|7
1647314230000|2022-03-15 03:17:10|13648.99|13528.99|13649.4|13529.4|13649.61|13529.61|13648.94|13528.94|10
1647314240000|2022-03-15 03:17:20|13649.19|13529.19|13648.81|13528.81|13649.36|13529.36|13648.81|13528.81|8
1647314250000|2022-03-15 03:17:30|13648.55|13528.55|13648.14|13528.14|13648.55|13528.55|13648.05|13528.05|10
1647314260000|2022-03-15 03:17:40|13648.19|13528.19|13649.79|13529.79|13649.79|13529.79|13648.19|13528.19|10
1647314270000|2022-03-15 03:17:50|13649.57|13529.57|13649.31|13529.31|13650.15|13530.15|13649.31|13529.31|8
1647314280000|2022-03-15 03:18:00|13649.62|13529.62|13650.31|13530.31|13650.31|13530.31|13649.62|13529.62|10
1647314290000|2022-03-15 03:18:10|13650.26|13530.26|13650.75|13530.75|13650.77|13530.77|13650.11|13530.11|10
1647314300000|2022-03-15 03:18:20|13650.77|13530.77|13650.73|13530.73|13650.83|13530.83|13650.67|13530.67|7
1647314310000|2022-03-15 03:18:30|13650.81|13530.81|13649|13529|13650.87|13530.87|13649|13529|9
1647314320000|2022-03-15 03:18:40|13648.96|13528.96|13648.94|13528.94|13649.04|13529.04|13648.84|13528.84|10
1647314330000|2022-03-15 03:18:50|13648.92|13528.92|13648.56|13528.56|13648.92|13528.92|13648.39|13528.39|8
1647314340000|2022-03-15 03:19:00|13648.59|13528.59|13648.63|13528.63|13648.63|13528.63|13648.32|13528.32|8
1647314350000|2022-03-15 03:19:10|13648.55|13528.55|13646.62|13526.62|13648.65|13528.65|13646.52|13526.52|10
1647314360000|2022-03-15 03:19:20|13646.64|13526.64|13646.78|13526.78|13646.84|13526.84|13646.62|13526.62|9
1647314370000|2022-03-15 03:19:30|13645.83|13525.83|13645.41|13525.41|13645.83|13525.83|13645.4|13525.4|6
1647314380000|2022-03-15 03:19:40|13645.25|13525.25|13644.71|13524.71|13645.25|13525.25|13644.71|13524.71|6
1647314390000|2022-03-15 03:19:50|13644.68|13524.68|13644.05|13524.05|13645.47|13525.47|13644.05|13524.05|9
1647314400000|2022-03-15 03:20:00|13643.97|13523.97|13641.93|13521.93|13643.97|13523.97|13641.86|13521.86|9
1647314410000|2022-03-15 03:20:10|13641.82|13521.82|13641.46|13521.46|13642.02|13522.02|13641.39|13521.39|9
1647314420000|2022-03-15 03:20:20|13641.35|13521.35|13640.49|13520.49|13641.35|13521.35|13640.39|13520.39|7
1647314430000|2022-03-15 03:20:30|13640.52|13520.52|13639|13519|13640.52|13520.52|13638.8|13518.8|10
1647314440000|2022-03-15 03:20:40|13638.94|13518.94|13638.53|13518.53|13639.16|13519.16|13638.39|13518.39|10
1647314450000|2022-03-15 03:20:50|13638.63|13518.63|13636.94|13516.94|13638.63|13518.63|13636.93|13516.93|10
1647314460000|2022-03-15 03:21:00|13637|13517|13636.3|13516.3|13637|13517|13636.3|13516.3|9
1647314470000|2022-03-15 03:21:10|13634.02|13514.02|13632.89|13512.89|13634.12|13514.12|13632.89|13512.89|10
1647314480000|2022-03-15 03:21:20|13632.11|13512.11|13631.69|13511.69|13632.11|13512.11|13631.53|13511.53|10
1647314490000|2022-03-15 03:21:30|13631.86|13511.86|13631.6|13511.6|13631.86|13511.86|13631.46|13511.46|10
1647314500000|2022-03-15 03:21:40|13631.61|13511.61|13631.05|13511.05|13631.61|13511.61|13631.05|13511.05|4
1647314510000|2022-03-15 03:21:50|13630.47|13510.47|13628.88|13508.88|13630.67|13510.67|13628.86|13508.86|8
1647314520000|2022-03-15 03:22:00|13628.93|13508.93|13629.02|13509.02|13629.1|13509.1|13628.28|13508.28|9
1647314530000|2022-03-15 03:22:10|13628.99|13508.99|13629.79|13509.79|13629.79|13509.79|13628.68|13508.68|10
1647314540000|2022-03-15 03:22:20|13630.12|13510.12|13630.16|13510.16|13630.18|13510.18|13630.1|13510.1|5
1647314550000|2022-03-15 03:22:30|13630.18|13510.18|13630.19|13510.19|13630.21|13510.21|13630.11|13510.11|8
1647314560000|2022-03-15 03:22:40|13629.91|13509.91|13629.98|13509.98|13629.98|13509.98|13629.72|13509.72|9
1647314570000|2022-03-15 03:22:50|13629.91|13509.91|13629.95|13509.95|13630.46|13510.46|13629.84|13509.84|8
1647314580000|2022-03-15 03:23:00|13629.72|13509.72|13628.78|13508.78|13629.72|13509.72|13628.64|13508.64|9
1647314590000|2022-03-15 03:23:10|13628.72|13508.72|13629.03|13509.03|13629.03|13509.03|13628.68|13508.68|5
1647314600000|2022-03-15 03:23:20|13628.84|13508.84|13628.08|13508.08|13628.93|13508.93|13628.06|13508.06|9
1647314610000|2022-03-15 03:23:30|13628.1|13508.1|13629.56|13509.56|13629.65|13509.65|13628.1|13508.1|10
1647314620000|2022-03-15 03:23:40|13629.59|13509.59|13629.42|13509.42|13629.59|13509.59|13629.33|13509.33|7
1647314630000|2022-03-15 03:23:50|13629.09|13509.09|13626.79|13506.79|13629.09|13509.09|13626.79|13506.79|9
1647314640000|2022-03-15 03:24:00|13626.7|13506.7|13625.33|13505.33|13626.74|13506.74|13625.33|13505.33|10
1647314650000|2022-03-15 03:24:10|13625.6|13505.6|13630.06|13510.06|13630.06|13510.06|13625.1|13505.1|10
1647314660000|2022-03-15 03:24:20|13630.07|13510.07|13630.52|13510.52|13631.41|13511.41|13629.97|13509.97|10
1647314670000|2022-03-15 03:24:30|13630.07|13510.07|13628.95|13508.95|13630.07|13510.07|13628.95|13508.95|8
1647314680000|2022-03-15 03:24:40|13628.84|13508.84|13626.57|13506.57|13628.84|13508.84|13626.57|13506.57|10
1647314690000|2022-03-15 03:24:50|13626.63|13506.63|13626.75|13506.75|13626.9|13506.9|13626.63|13506.63|10
1647314700000|2022-03-15 03:25:00|13626.64|13506.64|13626.42|13506.42|13626.94|13506.94|13625.85|13505.85|10
1647314710000|2022-03-15 03:25:10|13625.78|13505.78|13622.93|13502.93|13625.78|13505.78|13622.93|13502.93|10
1647314720000|2022-03-15 03:25:20|13623.31|13503.31|13623.68|13503.68|13623.78|13503.78|13623.31|13503.31|9
1647314730000|2022-03-15 03:25:30|13623.61|13503.61|13623.16|13503.16|13623.63|13503.63|13623.04|13503.04|10
1647314740000|2022-03-15 03:25:40|13623.14|13503.14|13623.15|13503.15|13623.49|13503.49|13623.13|13503.13|9
1647314750000|2022-03-15 03:25:50|13623.14|13503.14|13623.94|13503.94|13623.94|13503.94|13623.12|13503.12|10
1647314760000|2022-03-15 03:26:00|13624|13504|13624.51|13504.51|13624.52|13504.52|13623.88|13503.88|9
1647314770000|2022-03-15 03:26:10|13624.56|13504.56|13625.06|13505.06|13625.06|13505.06|13624.56|13504.56|8
1647314780000|2022-03-15 03:26:20|13625.07|13505.07|13624.88|13504.88|13625.07|13505.07|13624.86|13504.86|5
1647314790000|2022-03-15 03:26:30|13624.84|13504.84|13623.07|13503.07|13624.98|13504.98|13623.07|13503.07|7
1647314800000|2022-03-15 03:26:40|13623.12|13503.12|13621.88|13501.88|13623.12|13503.12|13621.88|13501.88|9
1647314810000|2022-03-15 03:26:50|13621.87|13501.87|13624.1|13504.1|13624.1|13504.1|13621.87|13501.87|10
1647314820000|2022-03-15 03:27:00|13624.13|13504.13|13623.22|13503.22|13624.22|13504.22|13623.22|13503.22|10
1647314830000|2022-03-15 03:27:10|13623.17|13503.17|13620.4|13500.4|13623.17|13503.17|13620.32|13500.32|9
1647314840000|2022-03-15 03:27:20|13620.29|13500.29|13621.08|13501.08|13621.08|13501.08|13619.65|13499.65|10
1647314850000|2022-03-15 03:27:30|13621.32|13501.32|13623.97|13503.97|13624.05|13504.05|13621.32|13501.32|10
1647314860000|2022-03-15 03:27:40|13624.02|13504.02|13624.15|13504.15|13624.15|13504.15|13623.85|13503.85|9
1647314870000|2022-03-15 03:27:50|13624.25|13504.25|13626.43|13506.43|13626.75|13506.75|13624.25|13504.25|10
1647314880000|2022-03-15 03:28:00|13626.74|13506.74|13628.3|13508.3|13628.3|13508.3|13626.74|13506.74|8
1647314890000|2022-03-15 03:28:10|13628.34|13508.34|13628.53|13508.53|13628.73|13508.73|13628.34|13508.34|8
1647314900000|2022-03-15 03:28:20|13627.71|13507.71|13628.16|13508.16|13628.16|13508.16|13626.73|13506.73|8
1647314910000|2022-03-15 03:28:30|13628.07|13508.07|13628.23|13508.23|13628.27|13508.27|13627.94|13507.94|9
1647314920000|2022-03-15 03:28:40|13628.26|13508.26|13626.9|13506.9|13628.95|13508.95|13626.9|13506.9|10
1647314930000|2022-03-15 03:28:50|13626.7|13506.7|13628.61|13508.61|13628.61|13508.61|13626.53|13506.53|10
1647314940000|2022-03-15 03:29:00|13628.63|13508.63|13629.27|13509.27|13629.27|13509.27|13628.6|13508.6|9
1647314950000|2022-03-15 03:29:10|13629.29|13509.29|13629.26|13509.26|13629.35|13509.35|13629.22|13509.22|6
1647314960000|2022-03-15 03:29:20|13629.06|13509.06|13627.5|13507.5|13629.17|13509.17|13627.5|13507.5|9
1647314970000|2022-03-15 03:29:30|13627.28|13507.28|13627.01|13507.01|13627.32|13507.32|13626.75|13506.75|8
1647314980000|2022-03-15 03:29:40|13627.12|13507.12|13626.77|13506.77|13627.14|13507.14|13626.77|13506.77|5
1647314990000|2022-03-15 03:29:50|13626.78|13506.78|13626.22|13506.22|13626.85|13506.85|13626.22|13506.22|9
1647315000000|2022-03-15 03:30:00|13626.39|13506.39|13628.43|13508.43|13628.43|13508.43|13626.21|13506.21|8
1647315010000|2022-03-15 03:30:10|13628.46|13508.46|13628.81|13508.81|13628.96|13508.96|13628.46|13508.46|10
1647315020000|2022-03-15 03:30:20|13629.03|13509.03|13628.8|13508.8|13629.03|13509.03|13628.56|13508.56|9
1647315030000|2022-03-15 03:30:30|13628.84|13508.84|13628.84|13508.84|13628.85|13508.85|13628.72|13508.72|7
1647315040000|2022-03-15 03:30:40|13628.82|13508.82|13629.16|13509.16|13629.16|13509.16|13628.82|13508.82|5
1647315050000|2022-03-15 03:30:50|13629.52|13509.52|13627.51|13507.51|13629.52|13509.52|13627.38|13507.38|10
1647315060000|2022-03-15 03:31:00|13628.57|13508.57|13629.55|13509.55|13629.55|13509.55|13628.57|13508.57|10
1647315070000|2022-03-15 03:31:10|13629.54|13509.54|13628.41|13508.41|13629.54|13509.54|13628.41|13508.41|10
1647315080000|2022-03-15 03:31:20|13628.27|13508.27|13624.8|13504.8|13628.27|13508.27|13624.8|13504.8|10
1647315090000|2022-03-15 03:31:30|13624.81|13504.81|13625.19|13505.19|13625.29|13505.29|13624.71|13504.71|10
1647315100000|2022-03-15 03:31:40|13625.13|13505.13|13624.29|13504.29|13625.13|13505.13|13624.27|13504.27|10
1647315110000|2022-03-15 03:31:50|13624.24|13504.24|13626.15|13506.15|13626.15|13506.15|13624.24|13504.24|10
1647315120000|2022-03-15 03:32:00|13626.17|13506.17|13626.58|13506.58|13626.88|13506.88|13625.9|13505.9|10
1647315130000|2022-03-15 03:32:10|13626.64|13506.64|13626.66|13506.66|13626.93|13506.93|13626.55|13506.55|10
1647315140000|2022-03-15 03:32:20|13626.64|13506.64|13627.96|13507.96|13628.2|13508.2|13626.64|13506.64|10
1647315150000|2022-03-15 03:32:30|13627.81|13507.81|13626.67|13506.67|13627.81|13507.81|13626.67|13506.67|9
1647315160000|2022-03-15 03:32:40|13626.61|13506.61|13627.38|13507.38|13627.38|13507.38|13626.61|13506.61|10
1647315170000|2022-03-15 03:32:50|13627.77|13507.77|13630.04|13510.04|13630.04|13510.04|13627.77|13507.77|8
1647315180000|2022-03-15 03:33:00|13630.11|13510.11|13629.98|13509.98|13630.26|13510.26|13629.89|13509.89|9
1647315190000|2022-03-15 03:33:10|13630.01|13510.01|13629.42|13509.42|13630.01|13510.01|13629.42|13509.42|9
1647315200000|2022-03-15 03:33:20|13629.18|13509.18|13628.68|13508.68|13629.55|13509.55|13628.68|13508.68|10
1647315210000|2022-03-15 03:33:30|13628.27|13508.27|13624.9|13504.9|13628.27|13508.27|13624.9|13504.9|10
1647315220000|2022-03-15 03:33:40|13624.92|13504.92|13624.04|13504.04|13624.92|13504.92|13624.03|13504.03|10
1647315230000|2022-03-15 03:33:50|13624.37|13504.37|13624.41|13504.41|13624.52|13504.52|13624.21|13504.21|9
1647315240000|2022-03-15 03:34:00|13624.61|13504.61|13624.08|13504.08|13624.61|13504.61|13623.94|13503.94|9
1647315250000|2022-03-15 03:34:10|13624.16|13504.16|13625.91|13505.91|13625.95|13505.95|13623.81|13503.81|10
1647315260000|2022-03-15 03:34:20|13625.69|13505.69|13626.2|13506.2|13626.21|13506.21|13625.26|13505.26|7
1647315270000|2022-03-15 03:34:30|13627.12|13507.12|13627.05|13507.05|13627.33|13507.33|13627.05|13507.05|10
1647315280000|2022-03-15 03:34:40|13627.03|13507.03|13626.95|13506.95|13627.03|13507.03|13625.94|13505.94|8
1647315290000|2022-03-15 03:34:50|13627.37|13507.37|13627.04|13507.04|13627.69|13507.69|13626.8|13506.8|10
1647315300000|2022-03-15 03:35:00|13627.15|13507.15|13627.62|13507.62|13627.62|13507.62|13627.04|13507.04|9
1647315310000|2022-03-15 03:35:10|13627.67|13507.67|13627.12|13507.12|13628.14|13508.14|13627.1|13507.1|9
1647315320000|2022-03-15 03:35:20|13627.07|13507.07|13628.91|13508.91|13628.91|13508.91|13627.07|13507.07|10
1647315330000|2022-03-15 03:35:30|13628.65|13508.65|13629.71|13509.71|13629.85|13509.85|13628.65|13508.65|10
1647315340000|2022-03-15 03:35:40|13630.11|13510.11|13631.08|13511.08|13631.1|13511.1|13630.07|13510.07|9
1647315350000|2022-03-15 03:35:50|13630.95|13510.95|13635.8|13515.8|13635.87|13515.87|13630.72|13510.72|10
1647315360000|2022-03-15 03:36:00|13635.75|13515.75|13636.39|13516.39|13636.39|13516.39|13635.7|13515.7|9
1647315370000|2022-03-15 03:36:10|13636.56|13516.56|13637.27|13517.27|13637.27|13517.27|13636.55|13516.55|9
1647315380000|2022-03-15 03:36:20|13637.24|13517.24|13636.96|13516.96|13637.51|13517.51|13636.83|13516.83|9
1647315390000|2022-03-15 03:36:30|13636.93|13516.93|13636.54|13516.54|13636.97|13516.97|13636.54|13516.54|9
1647315400000|2022-03-15 03:36:40|13636.48|13516.48|13636.96|13516.96|13636.96|13516.96|13636.36|13516.36|10
1647315410000|2022-03-15 03:36:50|13637.13|13517.13|13638.38|13518.38|13638.38|13518.38|13637.13|13517.13|9
1647315420000|2022-03-15 03:37:00|13638.45|13518.45|13638.48|13518.48|13638.48|13518.48|13638.12|13518.12|9
1647315430000|2022-03-15 03:37:10|13638.42|13518.42|13637.62|13517.62|13638.48|13518.48|13637.62|13517.62|8
1647315440000|2022-03-15 03:37:20|13637.59|13517.59|13637.26|13517.26|13637.85|13517.85|13637.11|13517.11|8
1647315450000|2022-03-15 03:37:30|13637.25|13517.25|13638.6|13518.6|13638.6|13518.6|13637.03|13517.03|9
1647315460000|2022-03-15 03:37:40|13638.58|13518.58|13638.33|13518.33|13638.58|13518.58|13637.4|13517.4|10
1647315470000|2022-03-15 03:37:50|13638.37|13518.37|13638.59|13518.59|13639.28|13519.28|13638.24|13518.24|10
1647315480000|2022-03-15 03:38:00|13638.47|13518.47|13638.02|13518.02|13638.75|13518.75|13638.02|13518.02|9
1647315490000|2022-03-15 03:38:10|13637.83|13517.83|13637.85|13517.85|13638.03|13518.03|13637.62|13517.62|10
1647315500000|2022-03-15 03:38:20|13638|13518|13638.26|13518.26|13638.35|13518.35|13637.77|13517.77|8
1647315510000|2022-03-15 03:38:30|13638.31|13518.31|13637.67|13517.67|13638.31|13518.31|13637.67|13517.67|6
1647315520000|2022-03-15 03:38:40|13637.68|13517.68|13637.65|13517.65|13637.71|13517.71|13637.5|13517.5|6
1647315530000|2022-03-15 03:38:50|13637.67|13517.67|13637.58|13517.58|13637.67|13517.67|13637.5|13517.5|6
1647315540000|2022-03-15 03:39:00|13637.48|13517.48|13638.73|13518.73|13638.73|13518.73|13637.48|13517.48|8
1647315550000|2022-03-15 03:39:10|13639.08|13519.08|13640.56|13520.56|13640.57|13520.57|13639.08|13519.08|9
1647315560000|2022-03-15 03:39:20|13640.57|13520.57|13640.92|13520.92|13640.92|13520.92|13640.57|13520.57|7
1647315570000|2022-03-15 03:39:30|13641.57|13521.57|13640.77|13520.77|13641.57|13521.57|13640.77|13520.77|8
1647315580000|2022-03-15 03:39:40|13640.68|13520.68|13639.41|13519.41|13640.68|13520.68|13639.41|13519.41|9
1647315590000|2022-03-15 03:39:50|13639.44|13519.44|13638.7|13518.7|13639.45|13519.45|13638.52|13518.52|10
1647315600000|2022-03-15 03:40:00|13638.68|13518.68|13638.76|13518.76|13638.8|13518.8|13638.68|13518.68|5
1647315610000|2022-03-15 03:40:10|13638.71|13518.71|13637.03|13517.03|13638.71|13518.71|13637.03|13517.03|8
1647315620000|2022-03-15 03:40:20|13636.32|13516.32|13635.66|13515.66|13636.43|13516.43|13635.66|13515.66|9
1647315630000|2022-03-15 03:40:30|13635.05|13515.05|13633.54|13513.54|13635.13|13515.13|13633.54|13513.54|9
1647315640000|2022-03-15 03:40:40|13633.55|13513.55|13632.83|13512.83|13633.64|13513.64|13632.83|13512.83|7
1647315650000|2022-03-15 03:40:50|13632.43|13512.43|13629.71|13509.71|13632.43|13512.43|13629.71|13509.71|7
1647315660000|2022-03-15 03:41:00|13629.96|13509.96|13629.33|13509.33|13629.96|13509.96|13629.22|13509.22|9
1647315670000|2022-03-15 03:41:10|13628.93|13508.93|13627.67|13507.67|13628.93|13508.93|13627.14|13507.14|10
1647315680000|2022-03-15 03:41:20|13627.53|13507.53|13626.96|13506.96|13627.53|13507.53|13626.96|13506.96|10
1647315690000|2022-03-15 03:41:30|13627.11|13507.11|13626.15|13506.15|13627.26|13507.26|13626.15|13506.15|8
1647315700000|2022-03-15 03:41:40|13625.88|13505.88|13625.75|13505.75|13626.45|13506.45|13625.34|13505.34|9
1647315710000|2022-03-15 03:41:50|13625.7|13505.7|13622.59|13502.59|13625.92|13505.92|13622.59|13502.59|8
1647315720000|2022-03-15 03:42:00|13622.87|13502.87|13619.75|13499.75|13622.87|13502.87|13619.75|13499.75|10
1647315730000|2022-03-15 03:42:10|13619.22|13499.22|13615.54|13495.54|13619.22|13499.22|13615.54|13495.54|10
1647315740000|2022-03-15 03:42:20|13615.87|13495.87|13614.87|13494.87|13617.56|13497.56|13614.87|13494.87|10
1647315750000|2022-03-15 03:42:30|13614.06|13494.06|13607.04|13487.04|13614.06|13494.06|13607.04|13487.04|10
1647315760000|2022-03-15 03:42:40|13606.59|13486.59|13605.31|13485.31|13609.5|13489.5|13605.31|13485.31|10
1647315770000|2022-03-15 03:42:50|13605.01|13485.01|13586.83|13466.83|13605.01|13485.01|13586.83|13466.83|10
1647315780000|2022-03-15 03:43:00|13584.8|13464.8|13576.46|13456.46|13584.8|13464.8|13575.83|13455.83|10
1647315790000|2022-03-15 03:43:10|13576.53|13456.53|13576.34|13456.34|13577.62|13457.62|13576.34|13456.34|10
1647315800000|2022-03-15 03:43:20|13576.25|13456.25|13577.39|13457.39|13577.93|13457.93|13575.94|13455.94|8
1647315810000|2022-03-15 03:43:30|13577.52|13457.52|13579.26|13459.26|13579.97|13459.97|13577.52|13457.52|10
1647315820000|2022-03-15 03:43:40|13579.54|13459.54|13580.7|13460.7|13581.01|13461.01|13579.48|13459.48|10
1647315830000|2022-03-15 03:43:50|13581.64|13461.64|13581.14|13461.14|13581.64|13461.64|13580.29|13460.29|10
1647315840000|2022-03-15 03:44:00|13581.61|13461.61|13581.51|13461.51|13581.83|13461.83|13581.51|13461.51|10
1647315850000|2022-03-15 03:44:10|13581.53|13461.53|13578.09|13458.09|13581.63|13461.63|13578.09|13458.09|10
1647315860000|2022-03-15 03:44:20|13577.26|13457.26|13575.85|13455.85|13577.26|13457.26|13575.8|13455.8|10
1647315870000|2022-03-15 03:44:30|13575.74|13455.74|13575.67|13455.67|13575.74|13455.74|13575.35|13455.35|8
1647315880000|2022-03-15 03:44:40|13575.65|13455.65|13574.84|13454.84|13575.69|13455.69|13574.84|13454.84|8
1647315890000|2022-03-15 03:44:50|13575.09|13455.09|13574.16|13454.16|13575.19|13455.19|13574.16|13454.16|9
1647315900000|2022-03-15 03:45:00|13574.22|13454.22|13574.64|13454.64|13575.04|13455.04|13574.05|13454.05|10
1647315910000|2022-03-15 03:45:10|13574.65|13454.65|13574.97|13454.97|13574.97|13454.97|13574.38|13454.38|7
1647315920000|2022-03-15 03:45:20|13575.03|13455.03|13575.59|13455.59|13575.59|13455.59|13575.02|13455.02|6
1647315930000|2022-03-15 03:45:30|13575.41|13455.41|13575.53|13455.53|13575.81|13455.81|13575.01|13455.01|9
1647315940000|2022-03-15 03:45:40|13574.99|13454.99|13576.52|13456.52|13576.99|13456.99|13574.79|13454.79|10
1647315950000|2022-03-15 03:45:50|13575.82|13455.82|13573.66|13453.66|13575.82|13455.82|13573.66|13453.66|10
1647315960000|2022-03-15 03:46:00|13573.37|13453.37|13570.83|13450.83|13573.37|13453.37|13570.78|13450.78|9
1647315970000|2022-03-15 03:46:10|13570.39|13450.39|13570.62|13450.62|13570.62|13450.62|13569.7|13449.7|10
1647315980000|2022-03-15 03:46:20|13570.22|13450.22|13569.15|13449.15|13570.22|13450.22|13569.15|13449.15|9
1647315990000|2022-03-15 03:46:30|13569.18|13449.18|13568.62|13448.62|13569.18|13449.18|13568.26|13448.26|9
1647316000000|2022-03-15 03:46:40|13568.58|13448.58|13569.54|13449.54|13569.9|13449.9|13568.58|13448.58|7
1647316010000|2022-03-15 03:46:50|13569.51|13449.51|13569.77|13449.77|13569.77|13449.77|13569.05|13449.05|7
1647316020000|2022-03-15 03:47:00|13569.96|13449.96|13570.04|13450.04|13570.37|13450.37|13569.64|13449.64|9
1647316030000|2022-03-15 03:47:10|13570.35|13450.35|13568.37|13448.37|13570.42|13450.42|13568.37|13448.37|7
1647316040000|2022-03-15 03:47:20|13568.33|13448.33|13566.22|13446.22|13568.33|13448.33|13566.1|13446.1|8
1647316050000|2022-03-15 03:47:30|13566.31|13446.31|13565.75|13445.75|13566.31|13446.31|13565.75|13445.75|8
1647316060000|2022-03-15 03:47:40|13565.74|13445.74|13566.37|13446.37|13566.37|13446.37|13564.02|13444.02|9
1647316070000|2022-03-15 03:47:50|13566.03|13446.03|13563.73|13443.73|13566.13|13446.13|13563.73|13443.73|10
1647316080000|2022-03-15 03:48:00|13563.47|13443.47|13562.96|13442.96|13563.47|13443.47|13562.96|13442.96|7
1647316090000|2022-03-15 03:48:10|13563.79|13443.79|13562.17|13442.17|13563.87|13443.87|13562.17|13442.17|10
1647316100000|2022-03-15 03:48:20|13562.03|13442.03|13562.58|13442.58|13562.58|13442.58|13561.89|13441.89|9
1647316110000|2022-03-15 03:48:30|13562.46|13442.46|13564.95|13444.95|13564.95|13444.95|13562.46|13442.46|10
1647316120000|2022-03-15 03:48:40|13565.3|13445.3|13568.12|13448.12|13568.12|13448.12|13564.15|13444.15|8
1647316130000|2022-03-15 03:48:50|13568.44|13448.44|13577.71|13457.71|13577.71|13457.71|13568.44|13448.44|10
1647316140000|2022-03-15 03:49:00|13578.25|13458.25|13576.03|13456.03|13578.25|13458.25|13575.61|13455.61|9
1647316150000|2022-03-15 03:49:10|13576.14|13456.14|13576.2|13456.2|13576.83|13456.83|13575.97|13455.97|10
1647316160000|2022-03-15 03:49:20|13575.63|13455.63|13576.34|13456.34|13576.34|13456.34|13575.39|13455.39|6
1647316170000|2022-03-15 03:49:30|13576.27|13456.27|13579.17|13459.17|13579.17|13459.17|13576.27|13456.27|10
1647316180000|2022-03-15 03:49:40|13579.18|13459.18|13580.73|13460.73|13580.73|13460.73|13579.18|13459.18|10
1647316190000|2022-03-15 03:49:50|13580.98|13460.98|13580.71|13460.71|13581.53|13461.53|13580.57|13460.57|10
1647316200000|2022-03-15 03:50:00|13580.53|13460.53|13579.5|13459.5|13580.53|13460.53|13579.5|13459.5|9
1647316210000|2022-03-15 03:50:10|13579.54|13459.54|13578.62|13458.62|13579.54|13459.54|13578.3|13458.3|8
1647316220000|2022-03-15 03:50:20|13578.66|13458.66|13575.48|13455.48|13578.85|13458.85|13575.48|13455.48|10
1647316230000|2022-03-15 03:50:30|13575.47|13455.47|13575.07|13455.07|13575.49|13455.49|13574.98|13454.98|9
1647316240000|2022-03-15 03:50:40|13575.21|13455.21|13576|13456|13576|13456|13575.18|13455.18|9
1647316250000|2022-03-15 03:50:50|13576.07|13456.07|13577.29|13457.29|13577.29|13457.29|13575.06|13455.06|9
1647316260000|2022-03-15 03:51:00|13577.09|13457.09|13574.55|13454.55|13577.09|13457.09|13574.55|13454.55|10
1647316270000|2022-03-15 03:51:10|13574.14|13454.14|13572.43|13452.43|13574.14|13454.14|13572.05|13452.05|10
1647316280000|2022-03-15 03:51:20|13572.37|13452.37|13572.02|13452.02|13572.37|13452.37|13571.75|13451.75|8
1647316290000|2022-03-15 03:51:30|13571.92|13451.92|13575.08|13455.08|13575.64|13455.64|13571.58|13451.58|10
1647316300000|2022-03-15 03:51:40|13575.53|13455.53|13576.28|13456.28|13576.34|13456.34|13575.53|13455.53|10
1647316310000|2022-03-15 03:51:50|13576.58|13456.58|13576.02|13456.02|13576.83|13456.83|13575.66|13455.66|10
1647316320000|2022-03-15 03:52:00|13575.89|13455.89|13575.41|13455.41|13576.87|13456.87|13575.34|13455.34|10
1647316330000|2022-03-15 03:52:10|13574.95|13454.95|13574.75|13454.75|13575.71|13455.71|13574.75|13454.75|6
1647316340000|2022-03-15 03:52:20|13574.42|13454.42|13571.8|13451.8|13574.74|13454.74|13571.8|13451.8|9
1647316350000|2022-03-15 03:52:30|13571.77|13451.77|13573.93|13453.93|13574.02|13454.02|13571.76|13451.76|9
1647316360000|2022-03-15 03:52:40|13573.52|13453.52|13572.54|13452.54|13573.52|13453.52|13571.81|13451.81|9
1647316370000|2022-03-15 03:52:50|13572.51|13452.51|13574.11|13454.11|13574.11|13454.11|13572.3|13452.3|9
1647316380000|2022-03-15 03:53:00|13574.23|13454.23|13573.63|13453.63|13574.39|13454.39|13573.63|13453.63|10
1647316390000|2022-03-15 03:53:10|13573.56|13453.56|13573.14|13453.14|13573.56|13453.56|13572.73|13452.73|9
1647316400000|2022-03-15 03:53:20|13573.1|13453.1|13572.87|13452.87|13573.1|13453.1|13572.87|13452.87|7
1647316410000|2022-03-15 03:53:30|13573.39|13453.39|13573.58|13453.58|13573.68|13453.68|13573.36|13453.36|10
1647316420000|2022-03-15 03:53:40|13574.11|13454.11|13575.46|13455.46|13575.46|13455.46|13573.84|13453.84|10
1647316430000|2022-03-15 03:53:50|13575.59|13455.59|13577.29|13457.29|13577.29|13457.29|13575.59|13455.59|10
1647316440000|2022-03-15 03:54:00|13577.7|13457.7|13577.59|13457.59|13577.7|13457.7|13577.12|13457.12|7
1647316450000|2022-03-15 03:54:10|13577.82|13457.82|13577.63|13457.63|13578.22|13458.22|13577.51|13457.51|10
1647316460000|2022-03-15 03:54:20|13577.72|13457.72|13578.38|13458.38|13578.38|13458.38|13577.72|13457.72|9
1647316470000|2022-03-15 03:54:30|13578.41|13458.41|13578.8|13458.8|13579.04|13459.04|13578.14|13458.14|10
1647316480000|2022-03-15 03:54:40|13578.69|13458.69|13578.2|13458.2|13578.69|13458.69|13578.2|13458.2|8
1647316490000|2022-03-15 03:54:50|13578.07|13458.07|13578.12|13458.12|13578.3|13458.3|13577.58|13457.58|10
1647316500000|2022-03-15 03:55:00|13577.87|13457.87|13577.1|13457.1|13577.87|13457.87|13576.64|13456.64|9
1647316510000|2022-03-15 03:55:10|13577.09|13457.09|13576.6|13456.6|13577.09|13457.09|13576.6|13456.6|10
1647316520000|2022-03-15 03:55:20|13575.83|13455.83|13576.19|13456.19|13576.29|13456.29|13575.83|13455.83|6
1647316530000|2022-03-15 03:55:30|13576.15|13456.15|13575.83|13455.83|13576.24|13456.24|13575.83|13455.83|9
1647316540000|2022-03-15 03:55:40|13575.99|13455.99|13575.49|13455.49|13575.99|13455.99|13575.49|13455.49|10
1647316550000|2022-03-15 03:55:50|13575.12|13455.12|13575.18|13455.18|13575.53|13455.53|13574.83|13454.83|9
1647316560000|2022-03-15 03:56:00|13575.17|13455.17|13576.06|13456.06|13576.06|13456.06|13575.02|13455.02|10
1647316570000|2022-03-15 03:56:10|13576.31|13456.31|13579.03|13459.03|13579.07|13459.07|13576.31|13456.31|10
1647316580000|2022-03-15 03:56:20|13578.11|13458.11|13578.61|13458.61|13578.61|13458.61|13577.71|13457.71|10
1647316590000|2022-03-15 03:56:30|13578.63|13458.63|13577.75|13457.75|13578.95|13458.95|13577.75|13457.75|10
1647316600000|2022-03-15 03:56:40|13578.05|13458.05|13578.41|13458.41|13578.41|13458.41|13578.05|13458.05|7
1647316610000|2022-03-15 03:56:50|13578.54|13458.54|13577.9|13457.9|13578.6|13458.6|13577.77|13457.77|10
1647316620000|2022-03-15 03:57:00|13577.97|13457.97|13579.5|13459.5|13579.5|13459.5|13577.97|13457.97|8
1647316630000|2022-03-15 03:57:10|13580.32|13460.32|13582.21|13462.21|13582.21|13462.21|13580.32|13460.32|10
1647316640000|2022-03-15 03:57:20|13582.28|13462.28|13582.86|13462.86|13582.86|13462.86|13582.28|13462.28|7
1647316650000|2022-03-15 03:57:30|13582.8|13462.8|13582.2|13462.2|13582.81|13462.81|13582.06|13462.06|8
1647316660000|2022-03-15 03:57:40|13582.23|13462.23|13584.22|13464.22|13584.22|13464.22|13582|13462|10
1647316670000|2022-03-15 03:57:50|13584.12|13464.12|13584.43|13464.43|13584.69|13464.69|13584.12|13464.12|8
1647316680000|2022-03-15 03:58:00|13583.92|13463.92|13583.56|13463.56|13583.92|13463.92|13583.49|13463.49|10
1647316690000|2022-03-15 03:58:10|13583.5|13463.5|13584.29|13464.29|13584.38|13464.38|13583.46|13463.46|9
1647316700000|2022-03-15 03:58:20|13584.39|13464.39|13585.64|13465.64|13585.64|13465.64|13584.39|13464.39|6
1647316710000|2022-03-15 03:58:30|13585.23|13465.23|13584.74|13464.74|13585.45|13465.45|13584.74|13464.74|10
1647316720000|2022-03-15 03:58:40|13585.1|13465.1|13586.48|13466.48|13586.48|13466.48|13585.02|13465.02|10
1647316730000|2022-03-15 03:58:50|13586.43|13466.43|13588.32|13468.32|13588.36|13468.36|13586.43|13466.43|8
1647316740000|2022-03-15 03:59:00|13588.42|13468.42|13587.97|13467.97|13588.66|13468.66|13587.97|13467.97|10
1647316750000|2022-03-15 03:59:10|13587.94|13467.94|13587.84|13467.84|13587.94|13467.94|13587.42|13467.42|9
1647316760000|2022-03-15 03:59:20|13588.12|13468.12|13591.82|13471.82|13591.82|13471.82|13587.78|13467.78|7
1647316770000|2022-03-15 03:59:30|13591.85|13471.85|13592.01|13472.01|13592.01|13472.01|13591.76|13471.76|8
1647316780000|2022-03-15 03:59:40|13591.92|13471.92|13591.75|13471.75|13591.94|13471.94|13591.58|13471.58|9
1647316790000|2022-03-15 03:59:50|13591.89|13471.89|13592.1|13472.1|13592.78|13472.78|13591.2|13471.2|8
1647316800000|2022-03-15 04:00:00|13592.19|13472.19|13588.48|13468.48|13592.19|13472.19|13588.48|13468.48|10
1647316810000|2022-03-15 04:00:10|13588.38|13468.38|13588.37|13468.37|13588.67|13468.67|13587.73|13467.73|10
1647316820000|2022-03-15 04:00:20|13588.08|13468.08|13587.26|13467.26|13588.08|13468.08|13587.23|13467.23|10
1647316830000|2022-03-15 04:00:30|13587.27|13467.27|13585.93|13465.93|13587.27|13467.27|13585.6|13465.6|10
1647316840000|2022-03-15 04:00:40|13585.87|13465.87|13582.59|13462.59|13585.87|13465.87|13582.59|13462.59|10
1647316850000|2022-03-15 04:00:50|13582.03|13462.03|13580.27|13460.27|13582.04|13462.04|13580.27|13460.27|10
1647316860000|2022-03-15 04:01:00|13580.01|13460.01|13576.88|13456.88|13580.46|13460.46|13576.6|13456.6|9
1647316870000|2022-03-15 04:01:10|13576.96|13456.96|13576.02|13456.02|13577.05|13457.05|13576.02|13456.02|10
1647316880000|2022-03-15 04:01:20|13575.84|13455.84|13575.35|13455.35|13576.38|13456.38|13575.35|13455.35|10
1647316890000|2022-03-15 04:01:30|13575.46|13455.46|13576.17|13456.17|13576.17|13456.17|13575.38|13455.38|10
1647316900000|2022-03-15 04:01:40|13576.08|13456.08|13574.89|13454.89|13576.08|13456.08|13574.89|13454.89|10
1647316910000|2022-03-15 04:01:50|13574.31|13454.31|13574.11|13454.11|13574.44|13454.44|13573.76|13453.76|10
1647316920000|2022-03-15 04:02:00|13574.31|13454.31|13574.6|13454.6|13574.6|13454.6|13573.61|13453.61|10
1647316930000|2022-03-15 04:02:10|13575.26|13455.26|13574.04|13454.04|13575.85|13455.85|13574.04|13454.04|10
1647316940000|2022-03-15 04:02:20|13573.77|13453.77|13571.33|13451.33|13573.77|13453.77|13571.33|13451.33|9
1647316950000|2022-03-15 04:02:30|13571.45|13451.45|13570.72|13450.72|13571.45|13451.45|13570.72|13450.72|10
1647316960000|2022-03-15 04:02:40|13570.95|13450.95|13572.62|13452.62|13572.62|13452.62|13570.95|13450.95|9
1647316970000|2022-03-15 04:02:50|13572.61|13452.61|13573.42|13453.42|13573.78|13453.78|13572.21|13452.21|10
1647316980000|2022-03-15 04:03:00|13573.53|13453.53|13575.42|13455.42|13575.42|13455.42|13573.51|13453.51|10
1647316990000|2022-03-15 04:03:10|13575.83|13455.83|13576.74|13456.74|13576.74|13456.74|13575.69|13455.69|9
1647317000000|2022-03-15 04:03:20|13576.56|13456.56|13578.1|13458.1|13578.25|13458.25|13576.56|13456.56|9
1647317010000|2022-03-15 04:03:30|13578.09|13458.09|13582.68|13462.68|13582.68|13462.68|13578.09|13458.09|8
1647317020000|2022-03-15 04:03:40|13582.61|13462.61|13584.75|13464.75|13585.3|13465.3|13582.61|13462.61|10
1647317030000|2022-03-15 04:03:50|13586.19|13466.19|13589.32|13469.32|13589.38|13469.38|13586.19|13466.19|9
1647317040000|2022-03-15 04:04:00|13589.27|13469.27|13588.34|13468.34|13589.37|13469.37|13588.34|13468.34|8
1647317050000|2022-03-15 04:04:10|13588.33|13468.33|13586.6|13466.6|13588.33|13468.33|13586.6|13466.6|8
1647317060000|2022-03-15 04:04:20|13586.75|13466.75|13586.84|13466.84|13587.12|13467.12|13586.54|13466.54|10
1647317070000|2022-03-15 04:04:30|13586.72|13466.72|13586.83|13466.83|13587.28|13467.28|13586.72|13466.72|9
1647317080000|2022-03-15 04:04:40|13586.66|13466.66|13587.24|13467.24|13587.28|13467.28|13586.66|13466.66|8
1647317090000|2022-03-15 04:04:50|13587.22|13467.22|13586.96|13466.96|13587.22|13467.22|13586.42|13466.42|7
1647317100000|2022-03-15 04:05:00|13587.21|13467.21|13587.11|13467.11|13587.42|13467.42|13587.07|13467.07|9
1647317110000|2022-03-15 04:05:10|13587.06|13467.06|13587.86|13467.86|13587.86|13467.86|13586.75|13466.75|10
1647317120000|2022-03-15 04:05:20|13587.93|13467.93|13590.71|13470.71|13590.71|13470.71|13587.68|13467.68|9
1647317130000|2022-03-15 04:05:30|13591.57|13471.57|13593.69|13473.69|13593.69|13473.69|13591.57|13471.57|8
1647317140000|2022-03-15 04:05:40|13593.96|13473.96|13594.69|13474.69|13594.69|13474.69|13593.87|13473.87|9
1647317150000|2022-03-15 04:05:50|13595.41|13475.41|13597.26|13477.26|13598.05|13478.05|13595.41|13475.41|8
1647317160000|2022-03-15 04:06:00|13597.41|13477.41|13597.31|13477.31|13597.41|13477.41|13597.15|13477.15|8
1647317170000|2022-03-15 04:06:10|13597.38|13477.38|13597.85|13477.85|13597.86|13477.86|13597.26|13477.26|9
1647317180000|2022-03-15 04:06:20|13597.86|13477.86|13597.24|13477.24|13597.86|13477.86|13597.15|13477.15|9
1647317190000|2022-03-15 04:06:30|13597.2|13477.2|13596.43|13476.43|13597.3|13477.3|13596.43|13476.43|9
1647317200000|2022-03-15 04:06:40|13596.44|13476.44|13594.57|13474.57|13596.44|13476.44|13594.57|13474.57|10
1647317210000|2022-03-15 04:06:50|13594.28|13474.28|13593.27|13473.27|13594.28|13474.28|13593.09|13473.09|10
1647317220000|2022-03-15 04:07:00|13593.61|13473.61|13592.04|13472.04|13593.61|13473.61|13591.87|13471.87|9
1647317230000|2022-03-15 04:07:10|13591.7|13471.7|13589|13469|13591.71|13471.71|13589|13469|9
1647317240000|2022-03-15 04:07:20|13588.96|13468.96|13587.54|13467.54|13589.35|13469.35|13587.54|13467.54|10
1647317250000|2022-03-15 04:07:30|13587.49|13467.49|13586.93|13466.93|13587.55|13467.55|13586.93|13466.93|9
1647317260000|2022-03-15 04:07:40|13587.18|13467.18|13586.73|13466.73|13587.71|13467.71|13586.61|13466.61|8
1647317270000|2022-03-15 04:07:50|13586.6|13466.6|13585.42|13465.42|13586.6|13466.6|13585.42|13465.42|10
1647317280000|2022-03-15 04:08:00|13585.59|13465.59|13582.9|13462.9|13585.59|13465.59|13582.9|13462.9|8
1647317290000|2022-03-15 04:08:10|13583.1|13463.1|13583.3|13463.3|13583.88|13463.88|13583.1|13463.1|8
1647317300000|2022-03-15 04:08:20|13583.04|13463.04|13581.98|13461.98|13583.04|13463.04|13581.98|13461.98|9
1647317310000|2022-03-15 04:08:30|13581.89|13461.89|13582.89|13462.89|13583.15|13463.15|13581.89|13461.89|10
1647317320000|2022-03-15 04:08:40|13583.18|13463.18|13580.63|13460.63|13583.47|13463.47|13580.51|13460.51|8
1647317330000|2022-03-15 04:08:50|13580.68|13460.68|13579.08|13459.08|13581.44|13461.44|13579.08|13459.08|10
1647317340000|2022-03-15 04:09:00|13578.93|13458.93|13578.86|13458.86|13578.96|13458.96|13578.78|13458.78|5
1647317350000|2022-03-15 04:09:10|13578.35|13458.35|13577.43|13457.43|13578.37|13458.37|13577.42|13457.42|10
1647317360000|2022-03-15 04:09:20|13577.39|13457.39|13576.87|13456.87|13577.39|13457.39|13576.87|13456.87|8
1647317370000|2022-03-15 04:09:30|13576.82|13456.82|13578.25|13458.25|13578.32|13458.32|13575.61|13455.61|10
1647317380000|2022-03-15 04:09:40|13578.13|13458.13|13578.56|13458.56|13578.95|13458.95|13577.94|13457.94|7
1647317390000|2022-03-15 04:09:50|13578.79|13458.79|13580.43|13460.43|13580.43|13460.43|13578.79|13458.79|8
1647317400000|2022-03-15 04:10:00|13580.97|13460.97|13581.17|13461.17|13582.12|13462.12|13580.97|13460.97|7
1647317410000|2022-03-15 04:10:10|13581.14|13461.14|13580.1|13460.1|13581.14|13461.14|13580.1|13460.1|9
1647317420000|2022-03-15 04:10:20|13580|13460|13580.18|13460.18|13580.18|13460.18|13579.83|13459.83|7
1647317430000|2022-03-15 04:10:30|13580.21|13460.21|13579.86|13459.86|13580.21|13460.21|13579.67|13459.67|7
1647317440000|2022-03-15 04:10:40|13579.54|13459.54|13579.34|13459.34|13579.76|13459.76|13579.34|13459.34|7
1647317450000|2022-03-15 04:10:50|13579.08|13459.08|13579.65|13459.65|13579.85|13459.85|13579.04|13459.04|9
1647317460000|2022-03-15 04:11:00|13579.67|13459.67|13580.16|13460.16|13580.16|13460.16|13579.63|13459.63|8
1647317470000|2022-03-15 04:11:10|13580.42|13460.42|13580.45|13460.45|13580.58|13460.58|13580.15|13460.15|8
1647317480000|2022-03-15 04:11:20|13580.02|13460.02|13579.54|13459.54|13580.02|13460.02|13579.32|13459.32|10
1647317490000|2022-03-15 04:11:30|13579.42|13459.42|13578.75|13458.75|13579.42|13459.42|13578.75|13458.75|6
1647317500000|2022-03-15 04:11:40|13578.9|13458.9|13579.82|13459.82|13579.82|13459.82|13578.81|13458.81|8
1647317510000|2022-03-15 04:11:50|13579.97|13459.97|13582.89|13462.89|13582.89|13462.89|13579.97|13459.97|9
1647317520000|2022-03-15 04:12:00|13583.26|13463.26|13584.18|13464.18|13584.35|13464.35|13582.77|13462.77|10
1647317530000|2022-03-15 04:12:10|13583.83|13463.83|13583.85|13463.85|13583.98|13463.98|13583.81|13463.81|6
1647317540000|2022-03-15 04:12:20|13584|13464|13583.83|13463.83|13584.59|13464.59|13583.83|13463.83|6
1647317550000|2022-03-15 04:12:30|13583.86|13463.86|13584.1|13464.1|13584.1|13464.1|13583.79|13463.79|10
1647317560000|2022-03-15 04:12:40|13584.04|13464.04|13586.22|13466.22|13586.22|13466.22|13584.04|13464.04|7
1647317570000|2022-03-15 04:12:50|13586.24|13466.24|13587.53|13467.53|13587.53|13467.53|13586.24|13466.24|7
1647317580000|2022-03-15 04:13:00|13587.88|13467.88|13588.81|13468.81|13588.81|13468.81|13587.47|13467.47|9
1647317590000|2022-03-15 04:13:10|13588.93|13468.93|13589.16|13469.16|13589.16|13469.16|13588.93|13468.93|8
1647317600000|2022-03-15 04:13:20|13589.11|13469.11|13588.83|13468.83|13589.12|13469.12|13588.83|13468.83|9
1647317610000|2022-03-15 04:13:30|13588.57|13468.57|13587.32|13467.32|13588.59|13468.59|13587.32|13467.32|8
1647317620000|2022-03-15 04:13:40|13587.19|13467.19|13585.57|13465.57|13587.43|13467.43|13585.42|13465.42|8
1647317630000|2022-03-15 04:13:50|13586.54|13466.54|13588.05|13468.05|13588.07|13468.07|13586.54|13466.54|9
1647317640000|2022-03-15 04:14:00|13588.18|13468.18|13589.03|13469.03|13589.03|13469.03|13588.08|13468.08|9
1647317650000|2022-03-15 04:14:10|13589.71|13469.71|13588.24|13468.24|13589.71|13469.71|13588.24|13468.24|9
1647317660000|2022-03-15 04:14:20|13588.94|13468.94|13590.48|13470.48|13590.48|13470.48|13588.94|13468.94|6
1647317670000|2022-03-15 04:14:30|13590.43|13470.43|13590.93|13470.93|13590.93|13470.93|13590.11|13470.11|10
1647317680000|2022-03-15 04:14:40|13591.47|13471.47|13591.79|13471.79|13592.14|13472.14|13591.47|13471.47|9
1647317690000|2022-03-15 04:14:50|13591.43|13471.43|13591.45|13471.45|13591.9|13471.9|13591.41|13471.41|8
1647317700000|2022-03-15 04:15:00|13591.44|13471.44|13594.14|13474.14|13594.14|13474.14|13591.44|13471.44|10
1647317710000|2022-03-15 04:15:10|13594.75|13474.75|13596.42|13476.42|13596.42|13476.42|13594.75|13474.75|10
1647317720000|2022-03-15 04:15:20|13596.43|13476.43|13596.92|13476.92|13596.93|13476.93|13596.43|13476.43|8
1647317730000|2022-03-15 04:15:30|13596.95|13476.95|13596.21|13476.21|13597.11|13477.11|13596.21|13476.21|8
1647317740000|2022-03-15 04:15:40|13596.23|13476.23|13595.45|13475.45|13596.23|13476.23|13595.35|13475.35|7
1647317750000|2022-03-15 04:15:50|13595.51|13475.51|13594.27|13474.27|13596.38|13476.38|13594.27|13474.27|10
1647317760000|2022-03-15 04:16:00|13594.39|13474.39|13593.33|13473.33|13594.49|13474.49|13593.33|13473.33|9
1647317770000|2022-03-15 04:16:10|13593.56|13473.56|13593.58|13473.58|13593.72|13473.72|13593.41|13473.41|7
1647317780000|2022-03-15 04:16:20|13593.59|13473.59|13593.33|13473.33|13593.59|13473.59|13592.98|13472.98|6
1647317790000|2022-03-15 04:16:30|13593.52|13473.52|13594.4|13474.4|13594.4|13474.4|13592.97|13472.97|10
1647317800000|2022-03-15 04:16:40|13595|13475|13595.46|13475.46|13595.78|13475.78|13595|13475|8
1647317810000|2022-03-15 04:16:50|13595.45|13475.45|13597.64|13477.64|13597.64|13477.64|13595.45|13475.45|8
1647317820000|2022-03-15 04:17:00|13597.73|13477.73|13598.23|13478.23|13598.33|13478.33|13597.64|13477.64|7
1647317830000|2022-03-15 04:17:10|13598.07|13478.07|13599.2|13479.2|13599.2|13479.2|13598.07|13478.07|10
1647317840000|2022-03-15 04:17:20|13599.18|13479.18|13600.09|13480.09|13600.1|13480.1|13599.14|13479.14|10
1647317850000|2022-03-15 04:17:30|13599.97|13479.97|13599.94|13479.94|13599.97|13479.97|13598.57|13478.57|10
1647317860000|2022-03-15 04:17:40|13600.14|13480.14|13600.71|13480.71|13600.71|13480.71|13600.14|13480.14|10
1647317870000|2022-03-15 04:17:50|13600.85|13480.85|13600.24|13480.24|13600.85|13480.85|13600.24|13480.24|8
1647317880000|2022-03-15 04:18:00|13600.48|13480.48|13601.79|13481.79|13601.79|13481.79|13600.48|13480.48|9
1647317890000|2022-03-15 04:18:10|13602.42|13482.42|13603.97|13483.97|13603.97|13483.97|13602.42|13482.42|9
1647317900000|2022-03-15 04:18:20|13603.9|13483.9|13602.78|13482.78|13604.2|13484.2|13602.78|13482.78|9
1647317910000|2022-03-15 04:18:30|13602.81|13482.81|13603.03|13483.03|13603.72|13483.72|13602.81|13482.81|9
1647317920000|2022-03-15 04:18:40|13603.29|13483.29|13602.93|13482.93|13604.49|13484.49|13602.93|13482.93|10
1647317930000|2022-03-15 04:18:50|13602.73|13482.73|13602.9|13482.9|13602.94|13482.94|13602.63|13482.63|8
1647317940000|2022-03-15 04:19:00|13602.91|13482.91|13603.06|13483.06|13603.06|13483.06|13602.9|13482.9|6
1647317950000|2022-03-15 04:19:10|13603.85|13483.85|13602.54|13482.54|13603.85|13483.85|13602.54|13482.54|10
1647317960000|2022-03-15 04:19:20|13602.8|13482.8|13602.26|13482.26|13602.89|13482.89|13602.26|13482.26|10
1647317970000|2022-03-15 04:19:30|13602.45|13482.45|13602.29|13482.29|13602.45|13482.45|13601.95|13481.95|9
1647317980000|2022-03-15 04:19:40|13602.33|13482.33|13601.31|13481.31|13602.33|13482.33|13601.31|13481.31|6
1647317990000|2022-03-15 04:19:50|13601.55|13481.55|13603.21|13483.21|13603.21|13483.21|13601.55|13481.55|9
1647318000000|2022-03-15 04:20:00|13603.24|13483.24|13602.42|13482.42|13603.26|13483.26|13602.42|13482.42|8
1647318010000|2022-03-15 04:20:10|13601.86|13481.86|13600.76|13480.76|13601.91|13481.91|13600.71|13480.71|9
1647318020000|2022-03-15 04:20:20|13600.74|13480.74|13600.6|13480.6|13600.74|13480.74|13600.49|13480.49|7
1647318030000|2022-03-15 04:20:30|13601.21|13481.21|13601.39|13481.39|13601.44|13481.44|13600.99|13480.99|9
1647318040000|2022-03-15 04:20:40|13601.43|13481.43|13601.84|13481.84|13601.87|13481.87|13601.43|13481.43|9
1647318050000|2022-03-15 04:20:50|13601.77|13481.77|13601.41|13481.41|13601.9|13481.9|13600.14|13480.14|9
1647318060000|2022-03-15 04:21:00|13601.37|13481.37|13601.72|13481.72|13601.72|13481.72|13601.11|13481.11|10
1647318070000|2022-03-15 04:21:10|13601.93|13481.93|13602.88|13482.88|13602.96|13482.96|13601.93|13481.93|8
1647318080000|2022-03-15 04:21:20|13602.85|13482.85|13602.33|13482.33|13603.04|13483.04|13602.25|13482.25|10
1647318090000|2022-03-15 04:21:30|13602.26|13482.26|13601.67|13481.67|13602.32|13482.32|13601.67|13481.67|10
1647318100000|2022-03-15 04:21:40|13601.51|13481.51|13602.22|13482.22|13602.25|13482.25|13601.51|13481.51|9
1647318110000|2022-03-15 04:21:50|13602.1|13482.1|13599.53|13479.53|13602.1|13482.1|13599.53|13479.53|10
1647318120000|2022-03-15 04:22:00|13599.51|13479.51|13598.61|13478.61|13599.51|13479.51|13598.53|13478.53|10
1647318130000|2022-03-15 04:22:10|13598.67|13478.67|13600.83|13480.83|13600.83|13480.83|13598.67|13478.67|9
1647318140000|2022-03-15 04:22:20|13601.08|13481.08|13601.31|13481.31|13602.59|13482.59|13601.08|13481.08|7
1647318150000|2022-03-15 04:22:30|13601.18|13481.18|13603.42|13483.42|13603.44|13483.44|13601.01|13481.01|10
1647318160000|2022-03-15 04:22:40|13603.54|13483.54|13608.65|13488.65|13608.65|13488.65|13603.54|13483.54|10
1647318170000|2022-03-15 04:22:50|13609.1|13489.1|13606.06|13486.06|13609.58|13489.58|13606.06|13486.06|10
1647318180000|2022-03-15 04:23:00|13605.44|13485.44|13604.27|13484.27|13605.44|13485.44|13604.14|13484.14|9
1647318190000|2022-03-15 04:23:10|13604.26|13484.26|13606.26|13486.26|13606.26|13486.26|13604.26|13484.26|10
1647318200000|2022-03-15 04:23:20|13606.14|13486.14|13605.88|13485.88|13606.23|13486.23|13605.66|13485.66|10
1647318210000|2022-03-15 04:23:30|13605.86|13485.86|13603.53|13483.53|13605.86|13485.86|13603.53|13483.53|10
1647318220000|2022-03-15 04:23:40|13603.36|13483.36|13603.92|13483.92|13603.92|13483.92|13603.36|13483.36|7
1647318230000|2022-03-15 04:23:50|13603.75|13483.75|13604.97|13484.97|13605.02|13485.02|13603.75|13483.75|9
1647318240000|2022-03-15 04:24:00|13604.99|13484.99|13604.9|13484.9|13605.24|13485.24|13604.88|13484.88|8
1647318250000|2022-03-15 04:24:10|13604.92|13484.92|13605.39|13485.39|13605.39|13485.39|13604.76|13484.76|9
1647318260000|2022-03-15 04:24:20|13605.33|13485.33|13604.25|13484.25|13605.4|13485.4|13604.25|13484.25|6
1647318270000|2022-03-15 04:24:30|13604.24|13484.24|13606.33|13486.33|13606.33|13486.33|13604.15|13484.15|10
1647318280000|2022-03-15 04:24:40|13606.31|13486.31|13607.11|13487.11|13607.11|13487.11|13606.31|13486.31|8
1647318290000|2022-03-15 04:24:50|13607.2|13487.2|13607.18|13487.18|13607.5|13487.5|13607.18|13487.18|7
1647318300000|2022-03-15 04:25:00|13607.34|13487.34|13608.33|13488.33|13608.64|13488.64|13607.34|13487.34|10
1647318310000|2022-03-15 04:25:10|13608.12|13488.12|13608.7|13488.7|13608.81|13488.81|13608.09|13488.09|9
1647318320000|2022-03-15 04:25:20|13608.81|13488.81|13608.7|13488.7|13609.34|13489.34|13608.67|13488.67|8
1647318330000|2022-03-15 04:25:30|13608.73|13488.73|13612.79|13492.79|13612.79|13492.79|13608.73|13488.73|10
1647318340000|2022-03-15 04:25:40|13612.92|13492.92|13613.92|13493.92|13613.96|13493.96|13612.86|13492.86|9
1647318350000|2022-03-15 04:25:50|13614.13|13494.13|13614.12|13494.12|13614.13|13494.13|13613.95|13493.95|9
1647318360000|2022-03-15 04:26:00|13614.16|13494.16|13614.59|13494.59|13614.59|13494.59|13614.07|13494.07|9
1647318370000|2022-03-15 04:26:10|13614.46|13494.46|13614.76|13494.76|13615.06|13495.06|13614.46|13494.46|8
1647318380000|2022-03-15 04:26:20|13614.72|13494.72|13613.49|13493.49|13614.76|13494.76|13613.49|13493.49|8
1647318390000|2022-03-15 04:26:30|13613.45|13493.45|13612.48|13492.48|13613.45|13493.45|13612.48|13492.48|10
1647318400000|2022-03-15 04:26:40|13612.47|13492.47|13610.3|13490.3|13612.58|13492.58|13609.98|13489.98|9
1647318410000|2022-03-15 04:26:50|13610.15|13490.15|13610.49|13490.49|13610.66|13490.66|13610.07|13490.07|10
1647318420000|2022-03-15 04:27:00|13610.25|13490.25|13610.48|13490.48|13610.51|13490.51|13610.25|13490.25|6
1647318430000|2022-03-15 04:27:10|13610.8|13490.8|13616.35|13496.35|13616.35|13496.35|13609.87|13489.87|10
1647318440000|2022-03-15 04:27:20|13616.45|13496.45|13616.01|13496.01|13616.58|13496.58|13616.01|13496.01|10
1647318450000|2022-03-15 04:27:30|13615.9|13495.9|13614.99|13494.99|13615.9|13495.9|13614.99|13494.99|10
1647318460000|2022-03-15 04:27:40|13615.07|13495.07|13615.05|13495.05|13615.22|13495.22|13615.05|13495.05|7
1647318470000|2022-03-15 04:27:50|13614.86|13494.86|13611.82|13491.82|13614.86|13494.86|13611.82|13491.82|10
1647318480000|2022-03-15 04:28:00|13611.5|13491.5|13606.92|13486.92|13611.5|13491.5|13606.92|13486.92|10
1647318490000|2022-03-15 04:28:10|13606.55|13486.55|13605.31|13485.31|13606.55|13486.55|13605.08|13485.08|9
1647318500000|2022-03-15 04:28:20|13605.33|13485.33|13605.72|13485.72|13605.72|13485.72|13605.33|13485.33|9
1647318510000|2022-03-15 04:28:30|13605.79|13485.79|13606.22|13486.22|13606.41|13486.41|13605.51|13485.51|10
1647318520000|2022-03-15 04:28:40|13606.02|13486.02|13607.38|13487.38|13607.38|13487.38|13605.25|13485.25|10
1647318530000|2022-03-15 04:28:50|13607.6|13487.6|13607.75|13487.75|13607.75|13487.75|13606.9|13486.9|10
1647318540000|2022-03-15 04:29:00|13607.8|13487.8|13606.87|13486.87|13607.8|13487.8|13606.87|13486.87|5
1647318550000|2022-03-15 04:29:10|13606.32|13486.32|13605.07|13485.07|13606.32|13486.32|13605.07|13485.07|10
1647318560000|2022-03-15 04:29:20|13604.95|13484.95|13601.71|13481.71|13605.12|13485.12|13601.71|13481.71|8
1647318570000|2022-03-15 04:29:30|13601.95|13481.95|13602.02|13482.02|13602.02|13482.02|13601.78|13481.78|9
1647318580000|2022-03-15 04:29:40|13601.89|13481.89|13601.67|13481.67|13601.95|13481.95|13601.59|13481.59|7
1647318590000|2022-03-15 04:29:50|13601.74|13481.74|13603.81|13483.81|13603.81|13483.81|13601.56|13481.56|10
1647318600000|2022-03-15 04:30:00|13603.75|13483.75|13603.46|13483.46|13603.75|13483.75|13603.15|13483.15|9
1647318610000|2022-03-15 04:30:10|13603.3|13483.3|13602.85|13482.85|13603.35|13483.35|13602.85|13482.85|10
1647318620000|2022-03-15 04:30:20|13602.84|13482.84|13602.38|13482.38|13603|13483|13602.38|13482.38|8
1647318630000|2022-03-15 04:30:30|13602.35|13482.35|13602.3|13482.3|13602.51|13482.51|13601.89|13481.89|10
1647318640000|2022-03-15 04:30:40|13602.41|13482.41|13602.99|13482.99|13602.99|13482.99|13602.41|13482.41|7
1647318650000|2022-03-15 04:30:50|13603.11|13483.11|13602.62|13482.62|13603.6|13483.6|13602.61|13482.61|10
1647318660000|2022-03-15 04:31:00|13602.49|13482.49|13602.32|13482.32|13602.49|13482.49|13602.18|13482.18|10
1647318670000|2022-03-15 04:31:10|13602.42|13482.42|13602.44|13482.44|13602.71|13482.71|13602.02|13482.02|10
1647318680000|2022-03-15 04:31:20|13602.5|13482.5|13603.4|13483.4|13603.4|13483.4|13602.5|13482.5|9
1647318690000|2022-03-15 04:31:30|13603.43|13483.43|13604.86|13484.86|13604.86|13484.86|13603.43|13483.43|9
1647318700000|2022-03-15 04:31:40|13605.1|13485.1|13605.05|13485.05|13605.52|13485.52|13605.05|13485.05|9
1647318710000|2022-03-15 04:31:50|13605.06|13485.06|13606.22|13486.22|13606.22|13486.22|13604.43|13484.43|9
1647318720000|2022-03-15 04:32:00|13606.28|13486.28|13607.47|13487.47|13607.47|13487.47|13606.28|13486.28|9
1647318730000|2022-03-15 04:32:10|13607.57|13487.57|13606.7|13486.7|13607.59|13487.59|13606.61|13486.61|10
1647318740000|2022-03-15 04:32:20|13606.69|13486.69|13606.46|13486.46|13607.1|13487.1|13606.46|13486.46|9
1647318750000|2022-03-15 04:32:30|13606.08|13486.08|13605.01|13485.01|13606.27|13486.27|13605.01|13485.01|10
1647318760000|2022-03-15 04:32:40|13604.62|13484.62|13605.52|13485.52|13605.64|13485.64|13604.52|13484.52|9
1647318770000|2022-03-15 04:32:50|13605.64|13485.64|13605.9|13485.9|13605.91|13485.91|13605.43|13485.43|10
1647318780000|2022-03-15 04:33:00|13605.89|13485.89|13606.6|13486.6|13606.6|13486.6|13605.89|13485.89|9
1647318790000|2022-03-15 04:33:10|13606.06|13486.06|13606.01|13486.01|13606.21|13486.21|13605.99|13485.99|10
1647318800000|2022-03-15 04:33:20|13606.05|13486.05|13605.46|13485.46|13606.07|13486.07|13605.46|13485.46|10
1647318810000|2022-03-15 04:33:30|13605.51|13485.51|13603.31|13483.31|13605.51|13485.51|13603.31|13483.31|10
1647318820000|2022-03-15 04:33:40|13603.25|13483.25|13602.58|13482.58|13603.25|13483.25|13602.44|13482.44|9
1647318830000|2022-03-15 04:33:50|13603.38|13483.38|13605.64|13485.64|13605.64|13485.64|13603.38|13483.38|9
1647318840000|2022-03-15 04:34:00|13605.99|13485.99|13605.18|13485.18|13605.99|13485.99|13605.18|13485.18|10
1647318850000|2022-03-15 04:34:10|13605.42|13485.42|13605.83|13485.83|13605.98|13485.98|13605.42|13485.42|10
1647318860000|2022-03-15 04:34:20|13605.74|13485.74|13605.38|13485.38|13605.74|13485.74|13605.26|13485.26|7
1647318870000|2022-03-15 04:34:30|13605.5|13485.5|13606.66|13486.66|13606.67|13486.67|13605.5|13485.5|9
1647318880000|2022-03-15 04:34:40|13606.71|13486.71|13606.94|13486.94|13607.69|13487.69|13606.71|13486.71|10
1647318890000|2022-03-15 04:34:50|13606.9|13486.9|13606.41|13486.41|13606.91|13486.91|13606.4|13486.4|8
1647318900000|2022-03-15 04:35:00|13606.16|13486.16|13605.67|13485.67|13606.34|13486.34|13605.67|13485.67|8
1647318910000|2022-03-15 04:35:10|13605.68|13485.68|13605.12|13485.12|13605.69|13485.69|13604.93|13484.93|8
1647318920000|2022-03-15 04:35:20|13605.02|13485.02|13605.44|13485.44|13605.46|13485.46|13604.71|13484.71|9
1647318930000|2022-03-15 04:35:30|13605.37|13485.37|13605.97|13485.97|13606.15|13486.15|13605.37|13485.37|9
1647318940000|2022-03-15 04:35:40|13605.38|13485.38|13605.53|13485.53|13605.53|13485.53|13605.37|13485.37|6
1647318950000|2022-03-15 04:35:50|13605.35|13485.35|13606.49|13486.49|13606.61|13486.61|13605.35|13485.35|8
1647318960000|2022-03-15 04:36:00|13606.54|13486.54|13606.45|13486.45|13606.54|13486.54|13606.12|13486.12|7
1647318970000|2022-03-15 04:36:10|13606.42|13486.42|13607.61|13487.61|13607.61|13487.61|13606.42|13486.42|9
1647318980000|2022-03-15 04:36:20|13607.71|13487.71|13607.81|13487.81|13607.81|13487.81|13607.61|13487.61|7
1647318990000|2022-03-15 04:36:30|13607.92|13487.92|13607.39|13487.39|13607.92|13487.92|13607.26|13487.26|9
1647319000000|2022-03-15 04:36:40|13607.25|13487.25|13605.82|13485.82|13607.43|13487.43|13605.68|13485.68|9
1647319010000|2022-03-15 04:36:50|13605.78|13485.78|13606.75|13486.75|13607.6|13487.6|13605.57|13485.57|9
1647319020000|2022-03-15 04:37:00|13606.66|13486.66|13607.42|13487.42|13607.42|13487.42|13606.54|13486.54|9
1647319030000|2022-03-15 04:37:10|13607.41|13487.41|13606.43|13486.43|13607.49|13487.49|13606.43|13486.43|9
1647319040000|2022-03-15 04:37:20|13606.61|13486.61|13606.15|13486.15|13606.61|13486.61|13605.98|13485.98|10
1647319050000|2022-03-15 04:37:30|13606|13486|13605.88|13485.88|13606|13486|13605.48|13485.48|9
1647319060000|2022-03-15 04:37:40|13605.96|13485.96|13605.12|13485.12|13605.96|13485.96|13605.01|13485.01|9
1647319070000|2022-03-15 04:37:50|13605.47|13485.47|13605.82|13485.82|13606.72|13486.72|13605.12|13485.12|7
1647319080000|2022-03-15 04:38:00|13605.95|13485.95|13606.53|13486.53|13606.77|13486.77|13605.65|13485.65|8
1647319090000|2022-03-15 04:38:10|13606.21|13486.21|13605.06|13485.06|13606.5|13486.5|13604.95|13484.95|10
1647319100000|2022-03-15 04:38:20|13605.27|13485.27|13605.46|13485.46|13605.5|13485.5|13605.27|13485.27|6
1647319110000|2022-03-15 04:38:30|13605.36|13485.36|13605.69|13485.69|13605.77|13485.77|13605.36|13485.36|9
1647319120000|2022-03-15 04:38:40|13605.53|13485.53|13606.3|13486.3|13606.3|13486.3|13605.48|13485.48|10
1647319130000|2022-03-15 04:38:50|13606.18|13486.18|13606.5|13486.5|13606.62|13486.62|13605.96|13485.96|9
1647319140000|2022-03-15 04:39:00|13606.51|13486.51|13606.89|13486.89|13606.98|13486.98|13606.51|13486.51|7
1647319150000|2022-03-15 04:39:10|13606.95|13486.95|13606.59|13486.59|13606.99|13486.99|13606.59|13486.59|6
1647319160000|2022-03-15 04:39:20|13606.95|13486.95|13607.41|13487.41|13607.41|13487.41|13606.93|13486.93|7
1647319170000|2022-03-15 04:39:30|13607.78|13487.78|13608.41|13488.41|13608.41|13488.41|13607.78|13487.78|8
1647319180000|2022-03-15 04:39:40|13608.54|13488.54|13608.97|13488.97|13609.01|13489.01|13608.54|13488.54|5
1647319190000|2022-03-15 04:39:50|13609.11|13489.11|13608.2|13488.2|13609.13|13489.13|13608.2|13488.2|9
1647319200000|2022-03-15 04:40:00|13607.26|13487.26|13606.93|13486.93|13607.26|13487.26|13606.28|13486.28|8
1647319210000|2022-03-15 04:40:10|13607.01|13487.01|13608.11|13488.11|13608.11|13488.11|13606.65|13486.65|10
1647319220000|2022-03-15 04:40:20|13608.64|13488.64|13610.63|13490.63|13610.63|13490.63|13608.64|13488.64|10
1647319230000|2022-03-15 04:40:30|13609.33|13489.33|13610.74|13490.74|13610.84|13490.84|13608.63|13488.63|10
1647319240000|2022-03-15 04:40:40|13610.79|13490.79|13609.97|13489.97|13611.35|13491.35|13609.97|13489.97|10
1647319250000|2022-03-15 04:40:50|13609.73|13489.73|13609.17|13489.17|13609.87|13489.87|13609.17|13489.17|9
1647319260000|2022-03-15 04:41:00|13608.72|13488.72|13608.05|13488.05|13608.72|13488.72|13608.05|13488.05|10
1647319270000|2022-03-15 04:41:10|13609.53|13489.53|13611.07|13491.07|13611.38|13491.38|13609.53|13489.53|9
1647319280000|2022-03-15 04:41:20|13610.91|13490.91|13609.56|13489.56|13610.91|13490.91|13609.19|13489.19|10
1647319290000|2022-03-15 04:41:30|13609.6|13489.6|13609.56|13489.56|13609.6|13489.6|13609.21|13489.21|10
1647319300000|2022-03-15 04:41:40|13609.45|13489.45|13609|13489|13609.45|13489.45|13609|13489|7
1647319310000|2022-03-15 04:41:50|13608.82|13488.82|13609.25|13489.25|13609.25|13489.25|13608.7|13488.7|8
1647319320000|2022-03-15 04:42:00|13609.24|13489.24|13607.85|13487.85|13609.24|13489.24|13607.85|13487.85|9
1647319330000|2022-03-15 04:42:10|13607.81|13487.81|13607.35|13487.35|13607.91|13487.91|13607.03|13487.03|8
1647319340000|2022-03-15 04:42:20|13607.42|13487.42|13607.39|13487.39|13607.47|13487.47|13607.39|13487.39|9
1647319350000|2022-03-15 04:42:30|13607.4|13487.4|13606.67|13486.67|13607.4|13487.4|13606.48|13486.48|10
1647319360000|2022-03-15 04:42:40|13606.69|13486.69|13609.01|13489.01|13609.01|13489.01|13606.69|13486.69|9
1647319370000|2022-03-15 04:42:50|13609.2|13489.2|13608.91|13488.91|13609.66|13489.66|13608.91|13488.91|10
1647319380000|2022-03-15 04:43:00|13608.6|13488.6|13606.41|13486.41|13608.6|13488.6|13606.41|13486.41|10
1647319390000|2022-03-15 04:43:10|13606.28|13486.28|13605.9|13485.9|13606.28|13486.28|13605.9|13485.9|10
1647319400000|2022-03-15 04:43:20|13606.12|13486.12|13604.09|13484.09|13606.21|13486.21|13604.09|13484.09|10
1647319410000|2022-03-15 04:43:30|13604.04|13484.04|13604.32|13484.32|13604.32|13484.32|13603.76|13483.76|10
1647319420000|2022-03-15 04:43:40|13604.38|13484.38|13604.23|13484.23|13604.38|13484.38|13604.2|13484.2|9
1647319430000|2022-03-15 04:43:50|13604.25|13484.25|13606.08|13486.08|13606.08|13486.08|13604.25|13484.25|9
1647319440000|2022-03-15 04:44:00|13606.19|13486.19|13606.05|13486.05|13606.83|13486.83|13606.05|13486.05|10
1647319450000|2022-03-15 04:44:10|13606.01|13486.01|13603.71|13483.71|13606.01|13486.01|13603.71|13483.71|10
1647319460000|2022-03-15 04:44:20|13603.56|13483.56|13602.82|13482.82|13603.56|13483.56|13602.82|13482.82|10
1647319470000|2022-03-15 04:44:30|13602.92|13482.92|13602.55|13482.55|13602.97|13482.97|13602.38|13482.38|10
1647319480000|2022-03-15 04:44:40|13602.64|13482.64|13603.43|13483.43|13603.49|13483.49|13602.64|13482.64|10
1647319490000|2022-03-15 04:44:50|13603.4|13483.4|13606.07|13486.07|13606.07|13486.07|13603.4|13483.4|10
1647319500000|2022-03-15 04:45:00|13606.33|13486.33|13606.15|13486.15|13606.42|13486.42|13606.15|13486.15|9
1647319510000|2022-03-15 04:45:10|13606.54|13486.54|13606.96|13486.96|13606.96|13486.96|13606.54|13486.54|7
1647319520000|2022-03-15 04:45:20|13607.09|13487.09|13606.92|13486.92|13607.4|13487.4|13606.92|13486.92|10
1647319530000|2022-03-15 04:45:30|13606.94|13486.94|13607.31|13487.31|13607.31|13487.31|13606.65|13486.65|10
1647319540000|2022-03-15 04:45:40|13607.39|13487.39|13607.57|13487.57|13607.57|13487.57|13607.33|13487.33|10
1647319550000|2022-03-15 04:45:50|13607.58|13487.58|13608.86|13488.86|13608.86|13488.86|13607.45|13487.45|10
1647319560000|2022-03-15 04:46:00|13609.17|13489.17|13611.16|13491.16|13611.35|13491.35|13609.17|13489.17|10
1647319570000|2022-03-15 04:46:10|13611.35|13491.35|13611.91|13491.91|13612.26|13492.26|13611.35|13491.35|10
1647319580000|2022-03-15 04:46:20|13611.78|13491.78|13611.1|13491.1|13611.78|13491.78|13611.1|13491.1|8
1647319590000|2022-03-15 04:46:30|13611.05|13491.05|13610.55|13490.55|13611.05|13491.05|13610.5|13490.5|9
1647319600000|2022-03-15 04:46:40|13610.35|13490.35|13609.46|13489.46|13610.48|13490.48|13609.46|13489.46|10
1647319610000|2022-03-15 04:46:50|13609.11|13489.11|13608.36|13488.36|13609.11|13489.11|13608.28|13488.28|10
1647319620000|2022-03-15 04:47:00|13608.52|13488.52|13608.31|13488.31|13608.56|13488.56|13608.31|13488.31|6
1647319630000|2022-03-15 04:47:10|13608.36|13488.36|13605.85|13485.85|13608.36|13488.36|13605.85|13485.85|10
1647319640000|2022-03-15 04:47:20|13605.12|13485.12|13604.27|13484.27|13605.12|13485.12|13604.25|13484.25|10
1647319650000|2022-03-15 04:47:30|13604.21|13484.21|13603.8|13483.8|13604.21|13484.21|13603.8|13483.8|10
1647319660000|2022-03-15 04:47:40|13603.55|13483.55|13604.07|13484.07|13604.25|13484.25|13603.55|13483.55|10
1647319670000|2022-03-15 04:47:50|13604.03|13484.03|13604.38|13484.38|13604.38|13484.38|13604.02|13484.02|7
1647319680000|2022-03-15 04:48:00|13604.18|13484.18|13604.07|13484.07|13604.4|13484.4|13604.07|13484.07|8
1647319690000|2022-03-15 04:48:10|13604.17|13484.17|13602.01|13482.01|13604.38|13484.38|13602.01|13482.01|10
1647319700000|2022-03-15 04:48:20|13601.53|13481.53|13599.56|13479.56|13601.53|13481.53|13599.56|13479.56|10
1647319710000|2022-03-15 04:48:30|13599.51|13479.51|13598.26|13478.26|13599.53|13479.53|13598.26|13478.26|9
1647319720000|2022-03-15 04:48:40|13598.05|13478.05|13594.51|13474.51|13598.05|13478.05|13594.47|13474.47|10
1647319730000|2022-03-15 04:48:50|13594.36|13474.36|13594.4|13474.4|13595|13475|13594.36|13474.36|10
1647319740000|2022-03-15 04:49:00|13594.39|13474.39|13594.62|13474.62|13594.95|13474.95|13594.33|13474.33|10
1647319750000|2022-03-15 04:49:10|13594.63|13474.63|13594.23|13474.23|13595.22|13475.22|13594.23|13474.23|8
1647319760000|2022-03-15 04:49:20|13593.84|13473.84|13591.8|13471.8|13594.23|13474.23|13591.8|13471.8|10
1647319770000|2022-03-15 04:49:30|13591.65|13471.65|13588.17|13468.17|13591.65|13471.65|13588.11|13468.11|10
1647319780000|2022-03-15 04:49:40|13588.07|13468.07|13586.14|13466.14|13588.11|13468.11|13586.14|13466.14|10
1647319790000|2022-03-15 04:49:50|13586.13|13466.13|13584.3|13464.3|13586.13|13466.13|13584.3|13464.3|9
1647319800000|2022-03-15 04:50:00|13583.85|13463.85|13583.92|13463.92|13584.12|13464.12|13583.64|13463.64|10
1647319810000|2022-03-15 04:50:10|13584.1|13464.1|13585.71|13465.71|13585.71|13465.71|13584.1|13464.1|10
1647319820000|2022-03-15 04:50:20|13585.62|13465.62|13584.98|13464.98|13585.62|13465.62|13584.98|13464.98|10
1647319830000|2022-03-15 04:50:30|13585.89|13465.89|13586.21|13466.21|13586.21|13466.21|13585.83|13465.83|5
1647319840000|2022-03-15 04:50:40|13586.09|13466.09|13587.11|13467.11|13587.67|13467.67|13586.04|13466.04|10
1647319850000|2022-03-15 04:50:50|13587.12|13467.12|13587.59|13467.59|13587.76|13467.76|13587.08|13467.08|10
1647319860000|2022-03-15 04:51:00|13587.64|13467.64|13587.92|13467.92|13588.12|13468.12|13587.64|13467.64|10
1647319870000|2022-03-15 04:51:10|13587.95|13467.95|13589.56|13469.56|13590.04|13470.04|13587.95|13467.95|10
1647319880000|2022-03-15 04:51:20|13589.59|13469.59|13589.44|13469.44|13589.66|13469.66|13589.38|13469.38|10
1647319890000|2022-03-15 04:51:30|13589.43|13469.43|13589.5|13469.5|13589.85|13469.85|13589.43|13469.43|10
1647319900000|2022-03-15 04:51:40|13589.6|13469.6|13590.01|13470.01|13590.01|13470.01|13589.41|13469.41|10
1647319910000|2022-03-15 04:51:50|13590.03|13470.03|13587.63|13467.63|13590.26|13470.26|13587.53|13467.53|10
1647319920000|2022-03-15 04:52:00|13587.69|13467.69|13588.26|13468.26|13588.26|13468.26|13587.33|13467.33|10
1647319930000|2022-03-15 04:52:10|13588.34|13468.34|13589.15|13469.15|13589.23|13469.23|13587.96|13467.96|10
1647319940000|2022-03-15 04:52:20|13589.1|13469.1|13588.55|13468.55|13589.31|13469.31|13588.55|13468.55|10
1647319950000|2022-03-15 04:52:30|13588.73|13468.73|13587.93|13467.93|13588.75|13468.75|13587.93|13467.93|9
1647319960000|2022-03-15 04:52:40|13587.38|13467.38|13585.97|13465.97|13587.38|13467.38|13585.78|13465.78|10
1647319970000|2022-03-15 04:52:50|13585.85|13465.85|13586.13|13466.13|13586.37|13466.37|13585.83|13465.83|9
1647319980000|2022-03-15 04:53:00|13585.66|13465.66|13585.43|13465.43|13585.73|13465.73|13585.4|13465.4|10
1647319990000|2022-03-15 04:53:10|13585.64|13465.64|13586.32|13466.32|13586.45|13466.45|13585.64|13465.64|7
1647320000000|2022-03-15 04:53:20|13585.74|13465.74|13586.03|13466.03|13586.03|13466.03|13585.67|13465.67|9
1647320010000|2022-03-15 04:53:30|13585.95|13465.95|13586.71|13466.71|13586.71|13466.71|13585.75|13465.75|9
1647320020000|2022-03-15 04:53:40|13586.8|13466.8|13587.73|13467.73|13587.99|13467.99|13586.8|13466.8|10
1647320030000|2022-03-15 04:53:50|13587.67|13467.67|13588.32|13468.32|13588.53|13468.53|13587.65|13467.65|7
1647320040000|2022-03-15 04:54:00|13588.08|13468.08|13588.86|13468.86|13589.13|13469.13|13588.08|13468.08|10
1647320050000|2022-03-15 04:54:10|13589.17|13469.17|13588.66|13468.66|13589.38|13469.38|13588.66|13468.66|10
1647320060000|2022-03-15 04:54:20|13588.64|13468.64|13587.21|13467.21|13588.64|13468.64|13587.21|13467.21|9
1647320070000|2022-03-15 04:54:30|13587.2|13467.2|13586.67|13466.67|13587.2|13467.2|13586.63|13466.63|8
1647320080000|2022-03-15 04:54:40|13587.1|13467.1|13586.22|13466.22|13587.21|13467.21|13585.86|13465.86|10
1647320090000|2022-03-15 04:54:50|13586.33|13466.33|13586.42|13466.42|13587.22|13467.22|13586.33|13466.33|10
1647320100000|2022-03-15 04:55:00|13586.26|13466.26|13584.45|13464.45|13586.26|13466.26|13584.45|13464.45|10
1647320110000|2022-03-15 04:55:10|13584.22|13464.22|13582.79|13462.79|13584.22|13464.22|13582.79|13462.79|6
1647320120000|2022-03-15 04:55:20|13582.77|13462.77|13584.24|13464.24|13584.24|13464.24|13582.23|13462.23|10
1647320130000|2022-03-15 04:55:30|13584.66|13464.66|13585.43|13465.43|13585.43|13465.43|13584.66|13464.66|10
1647320140000|2022-03-15 04:55:40|13585.2|13465.2|13583.91|13463.91|13585.2|13465.2|13583.91|13463.91|10
1647320150000|2022-03-15 04:55:50|13583.8|13463.8|13582.27|13462.27|13583.8|13463.8|13582.25|13462.25|7
1647320160000|2022-03-15 04:56:00|13582.26|13462.26|13583.14|13463.14|13583.22|13463.22|13582.26|13462.26|9
1647320170000|2022-03-15 04:56:10|13583.08|13463.08|13581.92|13461.92|13583.2|13463.2|13581.92|13461.92|10
1647320180000|2022-03-15 04:56:20|13581.96|13461.96|13582.53|13462.53|13582.53|13462.53|13581.86|13461.86|9
1647320190000|2022-03-15 04:56:30|13582.41|13462.41|13582.41|13462.41|13583.3|13463.3|13582.41|13462.41|9
1647320200000|2022-03-15 04:56:40|13582.5|13462.5|13582.32|13462.32|13582.5|13462.5|13582.32|13462.32|9
1647320210000|2022-03-15 04:56:50|13582.22|13462.22|13582.51|13462.51|13582.69|13462.69|13582.22|13462.22|9
1647320220000|2022-03-15 04:57:00|13582.27|13462.27|13582.22|13462.22|13583.28|13463.28|13582.15|13462.15|10
1647320230000|2022-03-15 04:57:10|13582.4|13462.4|13583.21|13463.21|13583.21|13463.21|13582.4|13462.4|10
1647320240000|2022-03-15 04:57:20|13583.24|13463.24|13585.07|13465.07|13585.3|13465.3|13583.24|13463.24|10
1647320250000|2022-03-15 04:57:30|13585.08|13465.08|13586.59|13466.59|13586.59|13466.59|13584.91|13464.91|10
1647320260000|2022-03-15 04:57:40|13586.64|13466.64|13587.77|13467.77|13587.77|13467.77|13586.64|13466.64|9
1647320270000|2022-03-15 04:57:50|13587.83|13467.83|13588.76|13468.76|13588.76|13468.76|13587.83|13467.83|9
1647320280000|2022-03-15 04:58:00|13588.28|13468.28|13588.88|13468.88|13588.88|13468.88|13588.1|13468.1|8
1647320290000|2022-03-15 04:58:10|13588.56|13468.56|13588.03|13468.03|13588.56|13468.56|13587.85|13467.85|10
1647320300000|2022-03-15 04:58:20|13588.06|13468.06|13586.1|13466.1|13588.51|13468.51|13586.1|13466.1|8
1647320310000|2022-03-15 04:58:30|13586.04|13466.04|13585.79|13465.79|13586.04|13466.04|13585.79|13465.79|4
1647320320000|2022-03-15 04:58:40|13585.9|13465.9|13587.4|13467.4|13587.4|13467.4|13585.9|13465.9|10
1647320330000|2022-03-15 04:58:50|13587.45|13467.45|13589.72|13469.72|13589.72|13469.72|13587.37|13467.37|10
1647320340000|2022-03-15 04:59:00|13589.89|13469.89|13590.98|13470.98|13590.98|13470.98|13589.89|13469.89|9
1647320350000|2022-03-15 04:59:10|13591.19|13471.19|13594.31|13474.31|13594.31|13474.31|13591.13|13471.13|10
1647320360000|2022-03-15 04:59:20|13594.32|13474.32|13592.99|13472.99|13594.5|13474.5|13592.99|13472.99|9
1647320370000|2022-03-15 04:59:30|13593.13|13473.13|13592.95|13472.95|13593.13|13473.13|13592.85|13472.85|9
1647320380000|2022-03-15 04:59:40|13593.03|13473.03|13592.35|13472.35|13593.17|13473.17|13592.33|13472.33|10
1647320390000|2022-03-15 04:59:50|13592.46|13472.46|13593.24|13473.24|13593.27|13473.27|13592.46|13472.46|10
1647320400000|2022-03-15 05:00:00|13593.23|13473.23|13590.46|13470.46|13593.52|13473.52|13590.46|13470.46|9
1647320410000|2022-03-15 05:00:10|13589.84|13469.84|13588.86|13468.86|13589.84|13469.84|13588.86|13468.86|9
1647320420000|2022-03-15 05:00:20|13588.99|13468.99|13587.47|13467.47|13589.15|13469.15|13587.47|13467.47|10
1647320430000|2022-03-15 05:00:30|13587.04|13467.04|13584.36|13464.36|13587.04|13467.04|13584.36|13464.36|10
1647320440000|2022-03-15 05:00:40|13584.19|13464.19|13579.75|13459.75|13584.19|13464.19|13579.75|13459.75|10
1647320450000|2022-03-15 05:00:50|13579.69|13459.69|13579.07|13459.07|13580.41|13460.41|13579.07|13459.07|10
1647320460000|2022-03-15 05:01:00|13578.63|13458.63|13575.3|13455.3|13578.63|13458.63|13575.3|13455.3|10
1647320470000|2022-03-15 05:01:10|13574.82|13454.82|13576.66|13456.66|13576.66|13456.66|13574.82|13454.82|9
1647320480000|2022-03-15 05:01:20|13578.02|13458.02|13577.7|13457.7|13578.02|13458.02|13577.14|13457.14|10
1647320490000|2022-03-15 05:01:30|13577.4|13457.4|13578.36|13458.36|13578.53|13458.53|13577.4|13457.4|10
1647320500000|2022-03-15 05:01:40|13578.74|13458.74|13580.1|13460.1|13580.3|13460.3|13578.74|13458.74|10
1647320510000|2022-03-15 05:01:50|13580.32|13460.32|13578.97|13458.97|13580.51|13460.51|13578.93|13458.93|7
1647320520000|2022-03-15 05:02:00|13578.91|13458.91|13581.05|13461.05|13581.05|13461.05|13578.91|13458.91|7
1647320530000|2022-03-15 05:02:10|13581.54|13461.54|13582.2|13462.2|13582.41|13462.41|13581.54|13461.54|9
1647320540000|2022-03-15 05:02:20|13582.15|13462.15|13582.71|13462.71|13582.95|13462.95|13582.11|13462.11|8
1647320550000|2022-03-15 05:02:30|13582.68|13462.68|13582.77|13462.77|13582.89|13462.89|13582.63|13462.63|7
1647320560000|2022-03-15 05:02:40|13582.74|13462.74|13582.91|13462.91|13583|13463|13582.64|13462.64|7
1647320570000|2022-03-15 05:02:50|13582.73|13462.73|13582.21|13462.21|13583.48|13463.48|13582.21|13462.21|9
1647320580000|2022-03-15 05:03:00|13582.58|13462.58|13583.15|13463.15|13583.38|13463.38|13582.58|13462.58|8
1647320590000|2022-03-15 05:03:10|13583.11|13463.11|13585.45|13465.45|13585.45|13465.45|13583.11|13463.11|8
1647320600000|2022-03-15 05:03:20|13585.63|13465.63|13587.88|13467.88|13587.88|13467.88|13585.63|13465.63|9
1647320610000|2022-03-15 05:03:30|13588|13468|13588.14|13468.14|13588.14|13468.14|13587.99|13467.99|7
1647320620000|2022-03-15 05:03:40|13588.02|13468.02|13588.55|13468.55|13588.55|13468.55|13587.95|13467.95|9
1647320630000|2022-03-15 05:03:50|13588.24|13468.24|13588.09|13468.09|13588.27|13468.27|13588.09|13468.09|6
1647320640000|2022-03-15 05:04:00|13587.53|13467.53|13586.7|13466.7|13587.54|13467.54|13586.7|13466.7|8
1647320650000|2022-03-15 05:04:10|13586.94|13466.94|13587.25|13467.25|13587.79|13467.79|13586.94|13466.94|8
1647320660000|2022-03-15 05:04:20|13587.13|13467.13|13587.83|13467.83|13587.83|13467.83|13587.13|13467.13|9
1647320670000|2022-03-15 05:04:30|13587.6|13467.6|13587.99|13467.99|13587.99|13467.99|13587.42|13467.42|8
1647320680000|2022-03-15 05:04:40|13587.88|13467.88|13587.66|13467.66|13587.95|13467.95|13587.65|13467.65|9
1647320690000|2022-03-15 05:04:50|13587.57|13467.57|13590.84|13470.84|13590.96|13470.96|13587.53|13467.53|10
1647320700000|2022-03-15 05:05:00|13590.81|13470.81|13590.22|13470.22|13591.03|13471.03|13590.22|13470.22|6
1647320710000|2022-03-15 05:05:10|13590.15|13470.15|13589.4|13469.4|13590.15|13470.15|13589.4|13469.4|6
1647320720000|2022-03-15 05:05:20|13589.42|13469.42|13589.56|13469.56|13589.66|13469.66|13589.42|13469.42|8
1647320730000|2022-03-15 05:05:30|13589.66|13469.66|13589.88|13469.88|13589.88|13469.88|13589.51|13469.51|7
1647320740000|2022-03-15 05:05:40|13589.99|13469.99|13590.09|13470.09|13590.12|13470.12|13589.69|13469.69|10
1647320750000|2022-03-15 05:05:50|13590|13470|13590.93|13470.93|13590.93|13470.93|13589.83|13469.83|8
1647320760000|2022-03-15 05:06:00|13591.07|13471.07|13591.5|13471.5|13591.5|13471.5|13591.05|13471.05|8
1647320770000|2022-03-15 05:06:10|13591.59|13471.59|13592.19|13472.19|13592.21|13472.21|13591.59|13471.59|9
1647320780000|2022-03-15 05:06:20|13592|13472|13590.15|13470.15|13592|13472|13590.15|13470.15|10
1647320790000|2022-03-15 05:06:30|13589.9|13469.9|13586.64|13466.64|13589.9|13469.9|13586.64|13466.64|10
1647320800000|2022-03-15 05:06:40|13586.16|13466.16|13586.16|13466.16|13586.21|13466.21|13585.59|13465.59|10
1647320810000|2022-03-15 05:06:50|13585.93|13465.93|13584.87|13464.87|13585.93|13465.93|13584.87|13464.87|10
1647320820000|2022-03-15 05:07:00|13584.6|13464.6|13584.13|13464.13|13584.6|13464.6|13583.92|13463.92|10
1647320830000|2022-03-15 05:07:10|13584.15|13464.15|13583.33|13463.33|13584.27|13464.27|13583.13|13463.13|10
1647320840000|2022-03-15 05:07:20|13583.69|13463.69|13585.41|13465.41|13585.46|13465.46|13583.69|13463.69|7
1647320850000|2022-03-15 05:07:30|13585.5|13465.5|13585.55|13465.55|13585.92|13465.92|13585.5|13465.5|8
1647320860000|2022-03-15 05:07:40|13585.28|13465.28|13585.13|13465.13|13585.28|13465.28|13584.82|13464.82|8
1647320870000|2022-03-15 05:07:50|13585.14|13465.14|13584.81|13464.81|13585.2|13465.2|13584.81|13464.81|9
1647320880000|2022-03-15 05:08:00|13584.77|13464.77|13583.55|13463.55|13584.89|13464.89|13583.55|13463.55|7
1647320890000|2022-03-15 05:08:10|13583.59|13463.59|13584.34|13464.34|13584.45|13464.45|13583.48|13463.48|10
1647320900000|2022-03-15 05:08:20|13583.86|13463.86|13582.14|13462.14|13583.91|13463.91|13582.14|13462.14|9
1647320910000|2022-03-15 05:08:30|13581.24|13461.24|13581.65|13461.65|13581.65|13461.65|13581.24|13461.24|8
1647320920000|2022-03-15 05:08:40|13581.6|13461.6|13580.78|13460.78|13581.7|13461.7|13580.38|13460.38|8
1647320930000|2022-03-15 05:08:50|13580.83|13460.83|13579.78|13459.78|13581.15|13461.15|13579.78|13459.78|8
1647320940000|2022-03-15 05:09:00|13579.45|13459.45|13579.67|13459.67|13579.67|13459.67|13579.35|13459.35|8
1647320950000|2022-03-15 05:09:10|13579.42|13459.42|13579.13|13459.13|13579.53|13459.53|13579.13|13459.13|7
1647320960000|2022-03-15 05:09:20|13578.95|13458.95|13578.77|13458.77|13579.03|13459.03|13578.68|13458.68|8
1647320970000|2022-03-15 05:09:30|13578.62|13458.62|13579.06|13459.06|13579.1|13459.1|13578.62|13458.62|7
1647320980000|2022-03-15 05:09:40|13578.86|13458.86|13577.85|13457.85|13578.89|13458.89|13577.85|13457.85|8
1647320990000|2022-03-15 05:09:50|13578.03|13458.03|13576.61|13456.61|13578.03|13458.03|13576.61|13456.61|9
1647321000000|2022-03-15 05:10:00|13576.26|13456.26|13575.73|13455.73|13576.26|13456.26|13575.73|13455.73|8
1647321010000|2022-03-15 05:10:10|13576.16|13456.16|13576.13|13456.13|13576.16|13456.16|13575.88|13455.88|6
1647321020000|2022-03-15 05:10:20|13576.25|13456.25|13575.94|13455.94|13576.25|13456.25|13575.57|13455.57|6
1647321030000|2022-03-15 05:10:30|13576.07|13456.07|13576.36|13456.36|13576.36|13456.36|13575.74|13455.74|7
1647321040000|2022-03-15 05:10:40|13576.43|13456.43|13576.41|13456.41|13576.54|13456.54|13576.41|13456.41|4
1647321050000|2022-03-15 05:10:50|13576.13|13456.13|13575.42|13455.42|13576.34|13456.34|13575.42|13455.42|10
1647321060000|2022-03-15 05:11:00|13575.51|13455.51|13575.52|13455.52|13575.54|13455.54|13575.43|13455.43|6
1647321070000|2022-03-15 05:11:10|13575.36|13455.36|13576.5|13456.5|13576.51|13456.51|13575.36|13455.36|9
1647321080000|2022-03-15 05:11:20|13576.55|13456.55|13576.71|13456.71|13576.78|13456.78|13576.49|13456.49|7
1647321090000|2022-03-15 05:11:30|13576.78|13456.78|13577.38|13457.38|13577.38|13457.38|13576.6|13456.6|8
1647321100000|2022-03-15 05:11:40|13577.23|13457.23|13577.94|13457.94|13577.94|13457.94|13576.84|13456.84|4
1647321110000|2022-03-15 05:11:50|13577.95|13457.95|13577.79|13457.79|13577.97|13457.97|13577.64|13457.64|8
1647321120000|2022-03-15 05:12:00|13577.57|13457.57|13577.27|13457.27|13577.57|13457.57|13577.27|13457.27|6
1647321130000|2022-03-15 05:12:10|13577.02|13457.02|13574.42|13454.42|13577.02|13457.02|13574.42|13454.42|8
1647321140000|2022-03-15 05:12:20|13574.31|13454.31|13574.92|13454.92|13574.92|13454.92|13574.3|13454.3|10
1647321150000|2022-03-15 05:12:30|13575.03|13455.03|13580.7|13460.7|13580.7|13460.7|13575.03|13455.03|10
1647321160000|2022-03-15 05:12:40|13580.67|13460.67|13581.81|13461.81|13581.81|13461.81|13580.67|13460.67|9
1647321170000|2022-03-15 05:12:50|13581.8|13461.8|13581.15|13461.15|13581.8|13461.8|13581.15|13461.15|8
1647321180000|2022-03-15 05:13:00|13581.13|13461.13|13580.78|13460.78|13581.13|13461.13|13580.78|13460.78|10
1647321190000|2022-03-15 05:13:10|13580.88|13460.88|13580.04|13460.04|13580.97|13460.97|13580.04|13460.04|8
1647321200000|2022-03-15 05:13:20|13579.93|13459.93|13579.44|13459.44|13579.93|13459.93|13579.44|13459.44|7
1647321210000|2022-03-15 05:13:30|13579.02|13459.02|13579.26|13459.26|13579.26|13459.26|13578.89|13458.89|10
1647321220000|2022-03-15 05:13:40|13579.12|13459.12|13578.66|13458.66|13579.23|13459.23|13578.66|13458.66|10
1647321230000|2022-03-15 05:13:50|13578.55|13458.55|13577.28|13457.28|13578.76|13458.76|13577.28|13457.28|9
1647321240000|2022-03-15 05:14:00|13577.03|13457.03|13576.72|13456.72|13577.13|13457.13|13576.72|13456.72|10
1647321250000|2022-03-15 05:14:10|13576.71|13456.71|13574.45|13454.45|13576.85|13456.85|13574.45|13454.45|10
1647321260000|2022-03-15 05:14:20|13574.53|13454.53|13574.4|13454.4|13574.65|13454.65|13574.32|13454.32|9
1647321270000|2022-03-15 05:14:30|13574.79|13454.79|13575.37|13455.37|13575.37|13455.37|13574.54|13454.54|10
1647321280000|2022-03-15 05:14:40|13575.4|13455.4|13575.36|13455.36|13575.4|13455.4|13575.28|13455.28|5
1647321290000|2022-03-15 05:14:50|13575.41|13455.41|13575|13455|13575.62|13455.62|13575|13455|9
1647321300000|2022-03-15 05:15:00|13575.24|13455.24|13574.6|13454.6|13575.24|13455.24|13574.25|13454.25|9
1647321310000|2022-03-15 05:15:10|13574.97|13454.97|13577.33|13457.33|13577.33|13457.33|13574.65|13454.65|10
1647321320000|2022-03-15 05:15:20|13577.63|13457.63|13577.59|13457.59|13577.81|13457.81|13577.23|13457.23|10
1647321330000|2022-03-15 05:15:30|13577.35|13457.35|13575.27|13455.27|13577.35|13457.35|13575.11|13455.11|9
1647321340000|2022-03-15 05:15:40|13575.62|13455.62|13575.48|13455.48|13575.75|13455.75|13575.41|13455.41|8
1647321350000|2022-03-15 05:15:50|13574.88|13454.88|13575.14|13455.14|13575.14|13455.14|13570.59|13450.59|10
1647321360000|2022-03-15 05:16:00|13575.39|13455.39|13576.98|13456.98|13576.98|13456.98|13575.39|13455.39|10
1647321370000|2022-03-15 05:16:10|13577.32|13457.32|13577.31|13457.31|13577.32|13457.32|13577.12|13457.12|5
1647321380000|2022-03-15 05:16:20|13577.29|13457.29|13578.31|13458.31|13578.31|13458.31|13577.24|13457.24|10
1647321390000|2022-03-15 05:16:30|13578.44|13458.44|13579.51|13459.51|13579.51|13459.51|13578.44|13458.44|8
1647321400000|2022-03-15 05:16:40|13579.86|13459.86|13579.81|13459.81|13580.08|13460.08|13579.72|13459.72|8
1647321410000|2022-03-15 05:16:50|13579.68|13459.68|13581.54|13461.54|13581.56|13461.56|13579.68|13459.68|7
1647321420000|2022-03-15 05:17:00|13582.2|13462.2|13583.71|13463.71|13583.78|13463.78|13582.2|13462.2|10
1647321430000|2022-03-15 05:17:10|13583.57|13463.57|13584.04|13464.04|13584.3|13464.3|13583.54|13463.54|9
1647321440000|2022-03-15 05:17:20|13584.36|13464.36|13585.95|13465.95|13585.95|13465.95|13584.32|13464.32|9
1647321450000|2022-03-15 05:17:30|13585.98|13465.98|13584.16|13464.16|13585.98|13465.98|13583.45|13463.45|9
1647321460000|2022-03-15 05:17:40|13584.19|13464.19|13584.56|13464.56|13584.56|13464.56|13584.08|13464.08|10
1647321470000|2022-03-15 05:17:50|13584.53|13464.53|13585.7|13465.7|13586.14|13466.14|13584.42|13464.42|9
1647321480000|2022-03-15 05:18:00|13585.95|13465.95|13585.08|13465.08|13586.04|13466.04|13585.08|13465.08|9
1647321490000|2022-03-15 05:18:10|13585.06|13465.06|13582.77|13462.77|13585.07|13465.07|13582.77|13462.77|9
1647321500000|2022-03-15 05:18:20|13582.54|13462.54|13582.13|13462.13|13582.54|13462.54|13582.08|13462.08|6
1647321510000|2022-03-15 05:18:30|13582.07|13462.07|13581.93|13461.93|13582.07|13462.07|13581.54|13461.54|8
1647321520000|2022-03-15 05:18:40|13581.95|13461.95|13582.14|13462.14|13582.16|13462.16|13581.24|13461.24|8
1647321530000|2022-03-15 05:18:50|13582.13|13462.13|13581.3|13461.3|13582.13|13462.13|13581.3|13461.3|9
1647321540000|2022-03-15 05:19:00|13580.93|13460.93|13581.35|13461.35|13581.35|13461.35|13580.56|13460.56|10
1647321550000|2022-03-15 05:19:10|13581.39|13461.39|13581.53|13461.53|13581.78|13461.78|13581.39|13461.39|7
1647321560000|2022-03-15 05:19:20|13581.7|13461.7|13581.61|13461.61|13581.73|13461.73|13581.32|13461.32|5
1647321570000|2022-03-15 05:19:30|13581.48|13461.48|13580.96|13460.96|13581.48|13461.48|13580.62|13460.62|7
1647321580000|2022-03-15 05:19:40|13580.8|13460.8|13579.45|13459.45|13580.8|13460.8|13579.45|13459.45|8
1647321590000|2022-03-15 05:19:50|13579.25|13459.25|13578.25|13458.25|13579.29|13459.29|13578.13|13458.13|10
1647321600000|2022-03-15 05:20:00|13578.01|13458.01|13576.31|13456.31|13578.01|13458.01|13576.31|13456.31|9
1647321610000|2022-03-15 05:20:10|13576.1|13456.1|13575.69|13455.69|13576.15|13456.15|13575.53|13455.53|9
1647321620000|2022-03-15 05:20:20|13575.57|13455.57|13573.18|13453.18|13575.57|13455.57|13573.18|13453.18|9
1647321630000|2022-03-15 05:20:30|13573.15|13453.15|13573.11|13453.11|13573.52|13453.52|13573.11|13453.11|10
1647321640000|2022-03-15 05:20:40|13573.19|13453.19|13573.22|13453.22|13573.44|13453.44|13573.19|13453.19|9
1647321650000|2022-03-15 05:20:50|13573.23|13453.23|13573.34|13453.34|13573.47|13453.47|13573.22|13453.22|7
1647321660000|2022-03-15 05:21:00|13573.44|13453.44|13573.44|13453.44|13573.6|13453.6|13573.35|13453.35|10
1647321670000|2022-03-15 05:21:10|13573.48|13453.48|13573.43|13453.43|13573.55|13453.55|13573.18|13453.18|8
1647321680000|2022-03-15 05:21:20|13573.44|13453.44|13571.65|13451.65|13573.44|13453.44|13571.65|13451.65|10
1647321690000|2022-03-15 05:21:30|13570.88|13450.88|13570.74|13450.74|13570.9|13450.9|13570.67|13450.67|8
1647321700000|2022-03-15 05:21:40|13570.46|13450.46|13569.8|13449.8|13571.01|13451.01|13569.37|13449.37|10
1647321710000|2022-03-15 05:21:50|13569.6|13449.6|13568.95|13448.95|13569.81|13449.81|13568.95|13448.95|10
1647321720000|2022-03-15 05:22:00|13568.74|13448.74|13567.28|13447.28|13569.09|13449.09|13567.28|13447.28|10
1647321730000|2022-03-15 05:22:10|13567.04|13447.04|13567.63|13447.63|13567.63|13447.63|13567.04|13447.04|7
1647321740000|2022-03-15 05:22:20|13567.64|13447.64|13567.04|13447.04|13567.99|13447.99|13566.65|13446.65|9
1647321750000|2022-03-15 05:22:30|13567.02|13447.02|13567.41|13447.41|13567.7|13447.7|13567.02|13447.02|10
1647321760000|2022-03-15 05:22:40|13567.21|13447.21|13568.37|13448.37|13568.43|13448.43|13566.52|13446.52|10
1647321770000|2022-03-15 05:22:50|13568.16|13448.16|13567.62|13447.62|13569.17|13449.17|13567.62|13447.62|10
1647321780000|2022-03-15 05:23:00|13567.33|13447.33|13566.14|13446.14|13567.33|13447.33|13565.86|13445.86|9
1647321790000|2022-03-15 05:23:10|13566.62|13446.62|13566.41|13446.41|13566.79|13446.79|13566.41|13446.41|10
1647321800000|2022-03-15 05:23:20|13566.44|13446.44|13567.95|13447.95|13567.95|13447.95|13566.44|13446.44|10
1647321810000|2022-03-15 05:23:30|13568.12|13448.12|13569.24|13449.24|13569.3|13449.3|13568.12|13448.12|10
1647321820000|2022-03-15 05:23:40|13569.81|13449.81|13569.22|13449.22|13569.81|13449.81|13569.22|13449.22|10
1647321830000|2022-03-15 05:23:50|13569.16|13449.16|13565.34|13445.34|13569.16|13449.16|13565.34|13445.34|10
1647321840000|2022-03-15 05:24:00|13565.29|13445.29|13566.71|13446.71|13566.71|13446.71|13565.12|13445.12|10
1647321850000|2022-03-15 05:24:10|13566.58|13446.58|13568.02|13448.02|13568.02|13448.02|13566.51|13446.51|10
1647321860000|2022-03-15 05:24:20|13568.2|13448.2|13568.91|13448.91|13569.01|13449.01|13568.2|13448.2|8
1647321870000|2022-03-15 05:24:30|13569.08|13449.08|13571.52|13451.52|13571.6|13451.6|13569.08|13449.08|10
1647321880000|2022-03-15 05:24:40|13572.3|13452.3|13572.57|13452.57|13573.23|13453.23|13572.3|13452.3|9
1647321890000|2022-03-15 05:24:50|13572.28|13452.28|13571.27|13451.27|13572.28|13452.28|13571.24|13451.24|8
1647321900000|2022-03-15 05:25:00|13571.02|13451.02|13570|13450|13571.02|13451.02|13570|13450|10
1647321910000|2022-03-15 05:25:10|13569.82|13449.82|13569.21|13449.21|13569.82|13449.82|13569.16|13449.16|9
1647321920000|2022-03-15 05:25:20|13568.65|13448.65|13570.72|13450.72|13570.72|13450.72|13568.65|13448.65|10
1647321930000|2022-03-15 05:25:30|13570.93|13450.93|13571.8|13451.8|13571.8|13451.8|13570.93|13450.93|10
1647321940000|2022-03-15 05:25:40|13571.82|13451.82|13572.47|13452.47|13572.47|13452.47|13571.82|13451.82|9
1647321950000|2022-03-15 05:25:50|13571.95|13451.95|13569.01|13449.01|13571.95|13451.95|13569.01|13449.01|9
1647321960000|2022-03-15 05:26:00|13568.97|13448.97|13568.25|13448.25|13568.97|13448.97|13568.25|13448.25|10
1647321970000|2022-03-15 05:26:10|13568.24|13448.24|13569.78|13449.78|13569.78|13449.78|13568.23|13448.23|10
1647321980000|2022-03-15 05:26:20|13569.85|13449.85|13570.33|13450.33|13570.46|13450.46|13569.85|13449.85|7
1647321990000|2022-03-15 05:26:30|13570.41|13450.41|13570.03|13450.03|13570.47|13450.47|13570.03|13450.03|9
1647322000000|2022-03-15 05:26:40|13569.44|13449.44|13567.34|13447.34|13569.44|13449.44|13567.34|13447.34|9
1647322010000|2022-03-15 05:26:50|13567.55|13447.55|13567.12|13447.12|13567.87|13447.87|13566.8|13446.8|9
1647322020000|2022-03-15 05:27:00|13566.95|13446.95|13565.53|13445.53|13566.95|13446.95|13565.47|13445.47|9
1647322030000|2022-03-15 05:27:10|13565.51|13445.51|13562.25|13442.25|13565.51|13445.51|13562.25|13442.25|9
1647322040000|2022-03-15 05:27:20|13562.29|13442.29|13560.73|13440.73|13562.76|13442.76|13560.73|13440.73|9
1647322050000|2022-03-15 05:27:30|13560.84|13440.84|13560.39|13440.39|13560.91|13440.91|13560.39|13440.39|10
1647322060000|2022-03-15 05:27:40|13560.41|13440.41|13560|13440|13560.41|13440.41|13560|13440|8
1647322070000|2022-03-15 05:27:50|13559.93|13439.93|13560.97|13440.97|13561.23|13441.23|13559.93|13439.93|7
1647322080000|2022-03-15 05:28:00|13561.01|13441.01|13559.76|13439.76|13561.01|13441.01|13559.69|13439.69|10
1647322090000|2022-03-15 05:28:10|13559.64|13439.64|13558.91|13438.91|13559.72|13439.72|13558.91|13438.91|10
1647322100000|2022-03-15 05:28:20|13559.17|13439.17|13558.85|13438.85|13559.17|13439.17|13558.84|13438.84|5
1647322110000|2022-03-15 05:28:30|13558.93|13438.93|13558.51|13438.51|13558.93|13438.93|13558.46|13438.46|10
1647322120000|2022-03-15 05:28:40|13558.42|13438.42|13560.85|13440.85|13560.98|13440.98|13558.42|13438.42|10
1647322130000|2022-03-15 05:28:50|13560.59|13440.59|13559.39|13439.39|13560.59|13440.59|13559.17|13439.17|10
1647322140000|2022-03-15 05:29:00|13559.2|13439.2|13558.93|13438.93|13559.2|13439.2|13558.79|13438.79|8
1647322150000|2022-03-15 05:29:10|13558.94|13438.94|13559.3|13439.3|13559.74|13439.74|13558.76|13438.76|9
1647322160000|2022-03-15 05:29:20|13559.73|13439.73|13559.7|13439.7|13559.88|13439.88|13559.25|13439.25|10
1647322170000|2022-03-15 05:29:30|13559.68|13439.68|13561.26|13441.26|13561.43|13441.43|13559.68|13439.68|8
1647322180000|2022-03-15 05:29:40|13561.28|13441.28|13561.08|13441.08|13561.3|13441.3|13561.08|13441.08|9
1647322190000|2022-03-15 05:29:50|13561.35|13441.35|13561.19|13441.19|13562.03|13442.03|13561.19|13441.19|9
1647322200000|2022-03-15 05:30:00|13561.14|13441.14|13561.81|13441.81|13561.81|13441.81|13560.97|13440.97|10
1647322210000|2022-03-15 05:30:10|13562.17|13442.17|13563.72|13443.72|13563.72|13443.72|13562.17|13442.17|9
1647322220000|2022-03-15 05:30:20|13563.94|13443.94|13563.86|13443.86|13564.12|13444.12|13563.77|13443.77|10
1647322230000|2022-03-15 05:30:30|13564.07|13444.07|13565.96|13445.96|13565.96|13445.96|13564.07|13444.07|9
1647322240000|2022-03-15 05:30:40|13565.95|13445.95|13566.09|13446.09|13566.09|13446.09|13565.51|13445.51|10
1647322250000|2022-03-15 05:30:50|13566.08|13446.08|13565.4|13445.4|13566.15|13446.15|13565.25|13445.25|9
1647322260000|2022-03-15 05:31:00|13565.56|13445.56|13565.02|13445.02|13565.73|13445.73|13565.02|13445.02|7
1647322270000|2022-03-15 05:31:10|13565.01|13445.01|13567.51|13447.51|13567.51|13447.51|13564.98|13444.98|10
1647322280000|2022-03-15 05:31:20|13567.56|13447.56|13567.98|13447.98|13567.98|13447.98|13567.56|13447.56|9
1647322290000|2022-03-15 05:31:30|13567.97|13447.97|13567.63|13447.63|13567.97|13447.97|13567.18|13447.18|9
1647322300000|2022-03-15 05:31:40|13567.75|13447.75|13567.52|13447.52|13567.89|13447.89|13567.38|13447.38|9
1647322310000|2022-03-15 05:31:50|13567.47|13447.47|13566.85|13446.85|13568.19|13448.19|13566.85|13446.85|9
1647322320000|2022-03-15 05:32:00|13566.9|13446.9|13566.58|13446.58|13566.9|13446.9|13566.56|13446.56|9
1647322330000|2022-03-15 05:32:10|13566.64|13446.64|13566.58|13446.58|13566.74|13446.74|13566.58|13446.58|7
1647322340000|2022-03-15 05:32:20|13566.83|13446.83|13568.33|13448.33|13568.33|13448.33|13566.53|13446.53|8
1647322350000|2022-03-15 05:32:30|13568.38|13448.38|13569.08|13449.08|13569.09|13449.09|13568.38|13448.38|10
1647322360000|2022-03-15 05:32:40|13569.01|13449.01|13569.69|13449.69|13569.69|13449.69|13568.73|13448.73|10
1647322370000|2022-03-15 05:32:50|13569.54|13449.54|13570.59|13450.59|13571.07|13451.07|13569.54|13449.54|10
1647322380000|2022-03-15 05:33:00|13570.69|13450.69|13572.41|13452.41|13572.41|13452.41|13570.69|13450.69|10
1647322390000|2022-03-15 05:33:10|13572.43|13452.43|13571.8|13451.8|13572.54|13452.54|13571.74|13451.74|9
1647322400000|2022-03-15 05:33:20|13571.84|13451.84|13574.14|13454.14|13574.14|13454.14|13571.84|13451.84|10
1647322410000|2022-03-15 05:33:30|13574.16|13454.16|13574.36|13454.36|13574.36|13454.36|13573.77|13453.77|8
1647322420000|2022-03-15 05:33:40|13574.5|13454.5|13574.35|13454.35|13574.63|13454.63|13574.33|13454.33|9
1647322430000|2022-03-15 05:33:50|13574.41|13454.41|13575.47|13455.47|13575.47|13455.47|13574.41|13454.41|10
1647322440000|2022-03-15 05:34:00|13575.63|13455.63|13577.37|13457.37|13577.37|13457.37|13575.56|13455.56|10
1647322450000|2022-03-15 05:34:10|13577.27|13457.27|13578.59|13458.59|13578.6|13458.6|13577.27|13457.27|10
1647322460000|2022-03-15 05:34:20|13578.51|13458.51|13579.59|13459.59|13579.59|13459.59|13577.97|13457.97|10
1647322470000|2022-03-15 05:34:30|13579.58|13459.58|13579.38|13459.38|13579.66|13459.66|13579.05|13459.05|9
1647322480000|2022-03-15 05:34:40|13579.47|13459.47|13579.73|13459.73|13579.73|13459.73|13579.32|13459.32|9
1647322490000|2022-03-15 05:34:50|13580.07|13460.07|13584.3|13464.3|13584.3|13464.3|13580.07|13460.07|10
1647322500000|2022-03-15 05:35:00|13585.86|13465.86|13587.16|13467.16|13587.31|13467.31|13585.86|13465.86|9
1647322510000|2022-03-15 05:35:10|13587.22|13467.22|13595.34|13475.34|13595.34|13475.34|13587.22|13467.22|9
1647322520000|2022-03-15 05:35:20|13594.8|13474.8|13597.65|13477.65|13597.66|13477.66|13594.8|13474.8|9
1647322530000|2022-03-15 05:35:30|13597.62|13477.62|13596.44|13476.44|13598.06|13478.06|13595.89|13475.89|10
1647322540000|2022-03-15 05:35:40|13596.37|13476.37|13595.68|13475.68|13596.65|13476.65|13595.26|13475.26|8
1647322550000|2022-03-15 05:35:50|13596.02|13476.02|13596.59|13476.59|13596.69|13476.69|13595.97|13475.97|9
1647322560000|2022-03-15 05:36:00|13596.56|13476.56|13595.39|13475.39|13596.57|13476.57|13594.77|13474.77|8
1647322570000|2022-03-15 05:36:10|13595.46|13475.46|13594.7|13474.7|13595.53|13475.53|13594.7|13474.7|9
1647322580000|2022-03-15 05:36:20|13594.5|13474.5|13593.82|13473.82|13594.63|13474.63|13593.82|13473.82|8
1647322590000|2022-03-15 05:36:30|13592.71|13472.71|13594.08|13474.08|13594.08|13474.08|13592.5|13472.5|8
1647322600000|2022-03-15 05:36:40|13593.84|13473.84|13594.78|13474.78|13595.02|13475.02|13593.84|13473.84|10
1647322610000|2022-03-15 05:36:50|13597.35|13477.35|13596.83|13476.83|13597.49|13477.49|13596.73|13476.73|8
1647322620000|2022-03-15 05:37:00|13596.87|13476.87|13598.04|13478.04|13598.05|13478.05|13596.86|13476.86|9
1647322630000|2022-03-15 05:37:10|13598.07|13478.07|13597.46|13477.46|13598.07|13478.07|13597.3|13477.3|10
1647322640000|2022-03-15 05:37:20|13597.49|13477.49|13598.33|13478.33|13598.33|13478.33|13597.49|13477.49|10
1647322650000|2022-03-15 05:37:30|13598.06|13478.06|13598.42|13478.42|13598.81|13478.81|13598.06|13478.06|9
1647322660000|2022-03-15 05:37:40|13598.48|13478.48|13598.38|13478.38|13598.5|13478.5|13598.26|13478.26|9
1647322670000|2022-03-15 05:37:50|13598.21|13478.21|13598.27|13478.27|13598.48|13478.48|13598.21|13478.21|9
1647322680000|2022-03-15 05:38:00|13598.13|13478.13|13597.18|13477.18|13598.13|13478.13|13597.18|13477.18|7
1647322690000|2022-03-15 05:38:10|13597.33|13477.33|13596.44|13476.44|13597.33|13477.33|13596.41|13476.41|8
1647322700000|2022-03-15 05:38:20|13596.31|13476.31|13595.63|13475.63|13596.31|13476.31|13595.08|13475.08|6
1647322710000|2022-03-15 05:38:30|13595.68|13475.68|13594.84|13474.84|13595.82|13475.82|13594.65|13474.65|10
1647322720000|2022-03-15 05:38:40|13594.93|13474.93|13594.38|13474.38|13595.15|13475.15|13594.38|13474.38|9
1647322730000|2022-03-15 05:38:50|13594.31|13474.31|13595.76|13475.76|13596.72|13476.72|13594.31|13474.31|10
1647322740000|2022-03-15 05:39:00|13595.7|13475.7|13595.72|13475.72|13595.81|13475.81|13595.65|13475.65|7
1647322750000|2022-03-15 05:39:10|13595.66|13475.66|13595.71|13475.71|13596.36|13476.36|13595.45|13475.45|7
1647322760000|2022-03-15 05:39:20|13595.87|13475.87|13594.85|13474.85|13595.9|13475.9|13594.85|13474.85|9
1647322770000|2022-03-15 05:39:30|13595.05|13475.05|13592.74|13472.74|13595.05|13475.05|13592.64|13472.64|9
1647322780000|2022-03-15 05:39:40|13592.75|13472.75|13591.21|13471.21|13592.75|13472.75|13590.68|13470.68|8
1647322790000|2022-03-15 05:39:50|13591.34|13471.34|13591.27|13471.27|13591.67|13471.67|13591.27|13471.27|10
1647322800000|2022-03-15 05:40:00|13591.13|13471.13|13590.28|13470.28|13591.13|13471.13|13590.25|13470.25|9
1647322810000|2022-03-15 05:40:10|13590.18|13470.18|13590.24|13470.24|13590.38|13470.38|13590.15|13470.15|7
1647322820000|2022-03-15 05:40:20|13590.12|13470.12|13589.77|13469.77|13590.14|13470.14|13589.77|13469.77|7
1647322830000|2022-03-15 05:40:30|13589.69|13469.69|13588.69|13468.69|13589.69|13469.69|13588.5|13468.5|6
1647322840000|2022-03-15 05:40:40|13588.79|13468.79|13588.13|13468.13|13589.04|13469.04|13588.13|13468.13|9
1647322850000|2022-03-15 05:40:50|13588.67|13468.67|13588.85|13468.85|13589.16|13469.16|13588.67|13468.67|9
1647322860000|2022-03-15 05:41:00|13588.88|13468.88|13588.71|13468.71|13588.97|13468.97|13588.71|13468.71|4
1647322870000|2022-03-15 05:41:10|13588.65|13468.65|13588.01|13468.01|13588.65|13468.65|13588.01|13468.01|9
1647322880000|2022-03-15 05:41:20|13586.98|13466.98|13586.5|13466.5|13587.73|13467.73|13585.94|13465.94|10
1647322890000|2022-03-15 05:41:30|13586.26|13466.26|13586.33|13466.33|13586.59|13466.59|13586.21|13466.21|9
1647322900000|2022-03-15 05:41:40|13586.27|13466.27|13585.52|13465.52|13586.33|13466.33|13585.4|13465.4|8
1647322910000|2022-03-15 05:41:50|13585.63|13465.63|13586.27|13466.27|13586.31|13466.31|13585.63|13465.63|9
1647322920000|2022-03-15 05:42:00|13586.44|13466.44|13586.21|13466.21|13587.36|13467.36|13586.21|13466.21|9
1647322930000|2022-03-15 05:42:10|13586.01|13466.01|13585.63|13465.63|13586.09|13466.09|13585.45|13465.45|10
1647322940000|2022-03-15 05:42:20|13585.85|13465.85|13586.59|13466.59|13586.59|13466.59|13585.85|13465.85|6
1647322950000|2022-03-15 05:42:30|13586.81|13466.81|13587.36|13467.36|13587.36|13467.36|13586.77|13466.77|9
1647322960000|2022-03-15 05:42:40|13587.4|13467.4|13590.16|13470.16|13590.2|13470.2|13587.4|13467.4|10
1647322970000|2022-03-15 05:42:50|13590.44|13470.44|13591.53|13471.53|13591.53|13471.53|13590.44|13470.44|10
1647322980000|2022-03-15 05:43:00|13592.26|13472.26|13591.81|13471.81|13592.47|13472.47|13591.81|13471.81|10
1647322990000|2022-03-15 05:43:10|13591.85|13471.85|13593.35|13473.35|13593.35|13473.35|13591.85|13471.85|9
1647323000000|2022-03-15 05:43:20|13593.21|13473.21|13595.1|13475.1|13595.1|13475.1|13593.21|13473.21|10
1647323010000|2022-03-15 05:43:30|13595.09|13475.09|13594.66|13474.66|13596.39|13476.39|13594.66|13474.66|10
1647323020000|2022-03-15 05:43:40|13594.51|13474.51|13593.73|13473.73|13594.65|13474.65|13593.62|13473.62|10
1647323030000|2022-03-15 05:43:50|13593.72|13473.72|13591.11|13471.11|13593.72|13473.72|13591.11|13471.11|9
1647323040000|2022-03-15 05:44:00|13589.78|13469.78|13590.52|13470.52|13590.69|13470.69|13589.69|13469.69|10
1647323050000|2022-03-15 05:44:10|13590.55|13470.55|13590.16|13470.16|13590.55|13470.55|13590.07|13470.07|9
1647323060000|2022-03-15 05:44:20|13589.8|13469.8|13588.69|13468.69|13589.81|13469.81|13588.69|13468.69|8
1647323070000|2022-03-15 05:44:30|13588.61|13468.61|13587.75|13467.75|13589.08|13469.08|13587.75|13467.75|7
1647323080000|2022-03-15 05:44:40|13587.52|13467.52|13584.33|13464.33|13587.52|13467.52|13583.1|13463.1|10
1647323090000|2022-03-15 05:44:50|13584.59|13464.59|13584.86|13464.86|13585.78|13465.78|13584.59|13464.59|9
1647323100000|2022-03-15 05:45:00|13585.08|13465.08|13585.91|13465.91|13586.18|13466.18|13585.08|13465.08|9
1647323110000|2022-03-15 05:45:10|13585.92|13465.92|13584.14|13464.14|13585.92|13465.92|13584.14|13464.14|9
1647323120000|2022-03-15 05:45:20|13584.23|13464.23|13586.21|13466.21|13586.23|13466.23|13584.23|13464.23|10
1647323130000|2022-03-15 05:45:30|13586.16|13466.16|13586.21|13466.21|13586.51|13466.51|13586.13|13466.13|9
1647323140000|2022-03-15 05:45:40|13586.39|13466.39|13584.95|13464.95|13586.39|13466.39|13584.82|13464.82|9
1647323150000|2022-03-15 05:45:50|13585.12|13465.12|13584.56|13464.56|13585.16|13465.16|13584.21|13464.21|10
1647323160000|2022-03-15 05:46:00|13584.55|13464.55|13584.75|13464.75|13585.61|13465.61|13584.55|13464.55|10
1647323170000|2022-03-15 05:46:10|13584.76|13464.76|13584.99|13464.99|13584.99|13464.99|13584.76|13464.76|8
1647323180000|2022-03-15 05:46:20|13585.23|13465.23|13585.92|13465.92|13585.92|13465.92|13585.23|13465.23|7
1647323190000|2022-03-15 05:46:30|13585.96|13465.96|13586.84|13466.84|13586.84|13466.84|13585.96|13465.96|5
1647323200000|2022-03-15 05:46:40|13586.94|13466.94|13587.15|13467.15|13587.15|13467.15|13586.55|13466.55|9
1647323210000|2022-03-15 05:46:50|13587.36|13467.36|13588.36|13468.36|13588.36|13468.36|13587.36|13467.36|9
1647323220000|2022-03-15 05:47:00|13588.72|13468.72|13588.21|13468.21|13589.02|13469.02|13588.21|13468.21|8
1647323230000|2022-03-15 05:47:10|13588.13|13468.13|13587.78|13467.78|13588.17|13468.17|13587.54|13467.54|5
1647323240000|2022-03-15 05:47:20|13586.92|13466.92|13585.75|13465.75|13586.92|13466.92|13585.75|13465.75|10
1647323250000|2022-03-15 05:47:30|13585.77|13465.77|13585.83|13465.83|13585.84|13465.84|13585.65|13465.65|9
1647323260000|2022-03-15 05:47:40|13585.85|13465.85|13586.49|13466.49|13586.82|13466.82|13585.85|13465.85|10
1647323270000|2022-03-15 05:47:50|13586.52|13466.52|13586.32|13466.32|13586.52|13466.52|13586.32|13466.32|5
1647323280000|2022-03-15 05:48:00|13586.19|13466.19|13585.85|13465.85|13586.19|13466.19|13585.41|13465.41|10
1647323290000|2022-03-15 05:48:10|13585.99|13465.99|13585.92|13465.92|13585.99|13465.99|13585.47|13465.47|10
1647323300000|2022-03-15 05:48:20|13585.7|13465.7|13585.43|13465.43|13586.32|13466.32|13585.37|13465.37|9
1647323310000|2022-03-15 05:48:30|13585.61|13465.61|13585.09|13465.09|13585.68|13465.68|13584.95|13464.95|10
1647323320000|2022-03-15 05:48:40|13585.16|13465.16|13584.41|13464.41|13585.64|13465.64|13584.41|13464.41|10
1647323330000|2022-03-15 05:48:50|13583.51|13463.51|13584.84|13464.84|13584.9|13464.9|13583.51|13463.51|7
1647323340000|2022-03-15 05:49:00|13584.78|13464.78|13584.05|13464.05|13584.78|13464.78|13583.98|13463.98|10
1647323350000|2022-03-15 05:49:10|13584.45|13464.45|13584.43|13464.43|13584.45|13464.45|13584.25|13464.25|8
1647323360000|2022-03-15 05:49:20|13584.34|13464.34|13583.89|13463.89|13584.36|13464.36|13583.69|13463.69|9
1647323370000|2022-03-15 05:49:30|13584.12|13464.12|13584.46|13464.46|13584.65|13464.65|13583.94|13463.94|10
1647323380000|2022-03-15 05:49:40|13584.86|13464.86|13584.5|13464.5|13584.86|13464.86|13584.5|13464.5|8
1647323390000|2022-03-15 05:49:50|13584.7|13464.7|13585.5|13465.5|13585.5|13465.5|13584.7|13464.7|7
1647323400000|2022-03-15 05:50:00|13585.48|13465.48|13584.98|13464.98|13585.48|13465.48|13584.68|13464.68|7
1647323410000|2022-03-15 05:50:10|13584.87|13464.87|13584.39|13464.39|13584.87|13464.87|13584.2|13464.2|9
1647323420000|2022-03-15 05:50:20|13584.38|13464.38|13584.54|13464.54|13584.54|13464.54|13584.37|13464.37|6
1647323430000|2022-03-15 05:50:30|13584.62|13464.62|13584.94|13464.94|13584.94|13464.94|13584.62|13464.62|4
1647323440000|2022-03-15 05:50:40|13585.03|13465.03|13585.63|13465.63|13585.63|13465.63|13585.03|13465.03|6
1647323450000|2022-03-15 05:50:50|13585.59|13465.59|13587.56|13467.56|13587.56|13467.56|13585.59|13465.59|9
1647323460000|2022-03-15 05:51:00|13587.84|13467.84|13587.42|13467.42|13587.84|13467.84|13587.42|13467.42|7
1647323470000|2022-03-15 05:51:10|13587.24|13467.24|13586.87|13466.87|13587.24|13467.24|13586.87|13466.87|7
1647323480000|2022-03-15 05:51:20|13586.86|13466.86|13586.68|13466.68|13587.02|13467.02|13586.47|13466.47|9
1647323490000|2022-03-15 05:51:30|13586.77|13466.77|13587.35|13467.35|13587.44|13467.44|13586.77|13466.77|9
1647323500000|2022-03-15 05:51:40|13587.47|13467.47|13589.17|13469.17|13589.21|13469.21|13587.47|13467.47|7
1647323510000|2022-03-15 05:51:50|13589.62|13469.62|13590.1|13470.1|13590.62|13470.62|13589.62|13469.62|8
1647323520000|2022-03-15 05:52:00|13590.18|13470.18|13591.39|13471.39|13591.4|13471.4|13590.18|13470.18|7
1647323530000|2022-03-15 05:52:10|13591.41|13471.41|13591.39|13471.39|13591.41|13471.41|13591.16|13471.16|8
1647323540000|2022-03-15 05:52:20|13591.35|13471.35|13592.73|13472.73|13592.9|13472.9|13591.35|13471.35|8
1647323550000|2022-03-15 05:52:30|13592.93|13472.93|13593.42|13473.42|13593.42|13473.42|13592.93|13472.93|7
1647323560000|2022-03-15 05:52:40|13593.45|13473.45|13592.54|13472.54|13593.52|13473.52|13592.54|13472.54|9
1647323570000|2022-03-15 05:52:50|13592.47|13472.47|13591.73|13471.73|13592.47|13472.47|13591.73|13471.73|9
1647323580000|2022-03-15 05:53:00|13591.59|13471.59|13590.76|13470.76|13591.62|13471.62|13590.76|13470.76|9
1647323590000|2022-03-15 05:53:10|13590.73|13470.73|13590.98|13470.98|13591.15|13471.15|13590.58|13470.58|7
1647323600000|2022-03-15 05:53:20|13590.24|13470.24|13589.66|13469.66|13590.24|13470.24|13589.66|13469.66|9
1647323610000|2022-03-15 05:53:30|13589.7|13469.7|13590.16|13470.16|13590.23|13470.23|13589.7|13469.7|8
1647323620000|2022-03-15 05:53:40|13590.26|13470.26|13590.42|13470.42|13590.5|13470.5|13590.13|13470.13|10
1647323630000|2022-03-15 05:53:50|13590.36|13470.36|13590.84|13470.84|13590.84|13470.84|13590.36|13470.36|8
1647323640000|2022-03-15 05:54:00|13591.08|13471.08|13591.33|13471.33|13591.33|13471.33|13591.08|13471.08|9
1647323650000|2022-03-15 05:54:10|13591.31|13471.31|13591.09|13471.09|13591.33|13471.33|13590.99|13470.99|6
1647323660000|2022-03-15 05:54:20|13590.96|13470.96|13591.2|13471.2|13591.46|13471.46|13590.96|13470.96|8
1647323670000|2022-03-15 05:54:30|13591.35|13471.35|13590.71|13470.71|13591.38|13471.38|13590.71|13470.71|8
1647323680000|2022-03-15 05:54:40|13590.73|13470.73|13591.05|13471.05|13591.05|13471.05|13590.26|13470.26|7
1647323690000|2022-03-15 05:54:50|13590.54|13470.54|13590.34|13470.34|13591.22|13471.22|13590.34|13470.34|10
1647323700000|2022-03-15 05:55:00|13590.36|13470.36|13590.63|13470.63|13590.63|13470.63|13589.94|13469.94|7
1647323710000|2022-03-15 05:55:10|13590.91|13470.91|13591.67|13471.67|13591.76|13471.76|13590.89|13470.89|7
1647323720000|2022-03-15 05:55:20|13592.24|13472.24|13592.9|13472.9|13593.16|13473.16|13592.05|13472.05|7
1647323730000|2022-03-15 05:55:30|13593.05|13473.05|13592.98|13472.98|13593.1|13473.1|13592.95|13472.95|7
1647323740000|2022-03-15 05:55:40|13592.96|13472.96|13592.81|13472.81|13593.01|13473.01|13592.44|13472.44|10
1647323750000|2022-03-15 05:55:50|13592.77|13472.77|13592.65|13472.65|13592.93|13472.93|13591.88|13471.88|10
1647323760000|2022-03-15 05:56:00|13592.62|13472.62|13592.7|13472.7|13592.7|13472.7|13592.32|13472.32|6
1647323770000|2022-03-15 05:56:10|13592.53|13472.53|13592.79|13472.79|13592.79|13472.79|13592.5|13472.5|9
1647323780000|2022-03-15 05:56:20|13592.78|13472.78|13592.16|13472.16|13592.93|13472.93|13592.06|13472.06|8
1647323790000|2022-03-15 05:56:30|13592.31|13472.31|13592.15|13472.15|13592.52|13472.52|13592.08|13472.08|8
1647323800000|2022-03-15 05:56:40|13592.09|13472.09|13591.23|13471.23|13592.09|13472.09|13591.23|13471.23|7
1647323810000|2022-03-15 05:56:50|13590.94|13470.94|13590.79|13470.79|13591.46|13471.46|13590.79|13470.79|9
1647323820000|2022-03-15 05:57:00|13590.56|13470.56|13590.17|13470.17|13590.7|13470.7|13590.17|13470.17|10
1647323830000|2022-03-15 05:57:10|13590.05|13470.05|13588.81|13468.81|13590.05|13470.05|13588.81|13468.81|9
1647323840000|2022-03-15 05:57:20|13588.73|13468.73|13588.36|13468.36|13588.73|13468.73|13588.36|13468.36|6
1647323850000|2022-03-15 05:57:30|13588.46|13468.46|13588.54|13468.54|13588.76|13468.76|13588.32|13468.32|10
1647323860000|2022-03-15 05:57:40|13589.42|13469.42|13589|13469|13589.86|13469.86|13589|13469|10
1647323870000|2022-03-15 05:57:50|13589.18|13469.18|13588.67|13468.67|13589.18|13469.18|13587.97|13467.97|9
1647323880000|2022-03-15 05:58:00|13588.64|13468.64|13588.33|13468.33|13588.64|13468.64|13588.09|13468.09|8
1647323890000|2022-03-15 05:58:10|13588.2|13468.2|13588.87|13468.87|13588.87|13468.87|13587.88|13467.88|7
1647323900000|2022-03-15 05:58:20|13588.98|13468.98|13590.84|13470.84|13590.94|13470.94|13588.98|13468.98|10
1647323910000|2022-03-15 05:58:30|13591.04|13471.04|13591.67|13471.67|13591.67|13471.67|13590.84|13470.84|8
1647323920000|2022-03-15 05:58:40|13591.05|13471.05|13591.67|13471.67|13591.67|13471.67|13591.05|13471.05|9
1647323930000|2022-03-15 05:58:50|13591.91|13471.91|13591.67|13471.67|13592.01|13472.01|13591.67|13471.67|7
1647323940000|2022-03-15 05:59:00|13591.61|13471.61|13591.42|13471.42|13591.79|13471.79|13591.21|13471.21|10
1647323950000|2022-03-15 05:59:10|13591.43|13471.43|13591.34|13471.34|13591.47|13471.47|13591.31|13471.31|7
1647323960000|2022-03-15 05:59:20|13591.47|13471.47|13591.13|13471.13|13592|13472|13591.13|13471.13|6
1647323970000|2022-03-15 05:59:30|13590.98|13470.98|13590.54|13470.54|13590.98|13470.98|13589.98|13469.98|9
1647323980000|2022-03-15 05:59:40|13590.45|13470.45|13590.14|13470.14|13590.52|13470.52|13590.11|13470.11|9
1647323990000|2022-03-15 05:59:50|13590.16|13470.16|13590.45|13470.45|13590.45|13470.45|13590.02|13470.02|10
1647324000000|2022-03-15 06:00:00|13590.46|13470.46|13588.46|13468.46|13590.46|13470.46|13588.46|13468.46|8
1647324010000|2022-03-15 06:00:10|13588.02|13468.02|13587.65|13467.65|13588.02|13468.02|13587.63|13467.63|6
1647324020000|2022-03-15 06:00:20|13587.6|13467.6|13588.59|13468.59|13588.75|13468.75|13587.6|13467.6|9
1647324030000|2022-03-15 06:00:30|13587.81|13467.81|13586.57|13466.57|13587.82|13467.82|13586.57|13466.57|8
1647324040000|2022-03-15 06:00:40|13587.31|13467.31|13586.91|13466.91|13587.39|13467.39|13586.91|13466.91|6
1647324050000|2022-03-15 06:00:50|13586.71|13466.71|13587.7|13467.7|13587.7|13467.7|13586.44|13466.44|8
1647324060000|2022-03-15 06:01:00|13587.72|13467.72|13587.82|13467.82|13587.82|13467.82|13587.6|13467.6|9
1647324070000|2022-03-15 06:01:10|13587.01|13467.01|13586.28|13466.28|13587.5|13467.5|13586.13|13466.13|10
1647324080000|2022-03-15 06:01:20|13586.27|13466.27|13585.2|13465.2|13586.27|13466.27|13585.2|13465.2|8
1647324090000|2022-03-15 06:01:30|13585.31|13465.31|13585.91|13465.91|13585.91|13465.91|13585.31|13465.31|7
1647324100000|2022-03-15 06:01:40|13585.34|13465.34|13585|13465|13585.38|13465.38|13585|13465|9
1647324110000|2022-03-15 06:01:50|13585.92|13465.92|13586.12|13466.12|13586.43|13466.43|13585.42|13465.42|6
1647324120000|2022-03-15 06:02:00|13586.09|13466.09|13586.15|13466.15|13586.15|13466.15|13585.92|13465.92|9
1647324130000|2022-03-15 06:02:10|13586.25|13466.25|13585.83|13465.83|13586.28|13466.28|13585.68|13465.68|6
1647324140000|2022-03-15 06:02:20|13585.69|13465.69|13584.83|13464.83|13585.69|13465.69|13584.61|13464.61|9
1647324150000|2022-03-15 06:02:30|13584.65|13464.65|13584.63|13464.63|13584.77|13464.77|13584.09|13464.09|8
1647324160000|2022-03-15 06:02:40|13584.84|13464.84|13584.32|13464.32|13585.2|13465.2|13584.32|13464.32|9
1647324170000|2022-03-15 06:02:50|13584.38|13464.38|13584.06|13464.06|13584.43|13464.43|13584.06|13464.06|6
1647324180000|2022-03-15 06:03:00|13583.96|13463.96|13583.68|13463.68|13583.96|13463.96|13583.61|13463.61|10
1647324190000|2022-03-15 06:03:10|13583.54|13463.54|13584.12|13464.12|13584.12|13464.12|13583.3|13463.3|10
1647324200000|2022-03-15 06:03:20|13583.53|13463.53|13583.32|13463.32|13583.53|13463.53|13583.3|13463.3|6
1647324210000|2022-03-15 06:03:30|13583.36|13463.36|13584.24|13464.24|13584.33|13464.33|13583.36|13463.36|7
1647324220000|2022-03-15 06:03:40|13584.34|13464.34|13583.73|13463.73|13584.34|13464.34|13583.73|13463.73|3
1647324230000|2022-03-15 06:03:50|13582.97|13462.97|13582.83|13462.83|13582.99|13462.99|13582.81|13462.81|8
1647324240000|2022-03-15 06:04:00|13582.76|13462.76|13583.16|13463.16|13583.16|13463.16|13582.76|13462.76|7
1647324250000|2022-03-15 06:04:10|13583.43|13463.43|13582.47|13462.47|13583.43|13463.43|13582.47|13462.47|9
1647324260000|2022-03-15 06:04:20|13582.43|13462.43|13581.84|13461.84|13582.55|13462.55|13581.65|13461.65|9
1647324270000|2022-03-15 06:04:30|13581.48|13461.48|13581.18|13461.18|13581.48|13461.48|13581.17|13461.17|7
1647324280000|2022-03-15 06:04:40|13581.17|13461.17|13582.41|13462.41|13582.41|13462.41|13581.17|13461.17|9
1647324290000|2022-03-15 06:04:50|13582.39|13462.39|13583.06|13463.06|13583.42|13463.42|13582.39|13462.39|6
1647324300000|2022-03-15 06:05:00|13583.24|13463.24|13582.3|13462.3|13583.24|13463.24|13582.3|13462.3|8
1647324310000|2022-03-15 06:05:10|13581.99|13461.99|13582|13462|13582|13462|13581.29|13461.29|10
1647324320000|2022-03-15 06:05:20|13581.97|13461.97|13586.71|13466.71|13586.71|13466.71|13581.97|13461.97|9
1647324330000|2022-03-15 06:05:30|13587.11|13467.11|13588.35|13468.35|13588.41|13468.41|13587.11|13467.11|10
1647324340000|2022-03-15 06:05:40|13587.8|13467.8|13584.41|13464.41|13587.8|13467.8|13584.41|13464.41|10
1647324350000|2022-03-15 06:05:50|13584.26|13464.26|13581.88|13461.88|13584.26|13464.26|13581.88|13461.88|8
1647324360000|2022-03-15 06:06:00|13581.92|13461.92|13583.11|13463.11|13583.11|13463.11|13581.92|13461.92|7
1647324370000|2022-03-15 06:06:10|13583.12|13463.12|13582.79|13462.79|13583.15|13463.15|13582.65|13462.65|10
1647324380000|2022-03-15 06:06:20|13583.03|13463.03|13583.35|13463.35|13583.61|13463.61|13583.03|13463.03|10
1647324390000|2022-03-15 06:06:30|13584|13464|13583.16|13463.16|13584|13464|13583.16|13463.16|10
1647324400000|2022-03-15 06:06:40|13583.18|13463.18|13582.51|13462.51|13583.18|13463.18|13582.51|13462.51|10
1647324410000|2022-03-15 06:06:50|13583.05|13463.05|13583.2|13463.2|13583.2|13463.2|13582.37|13462.37|10
1647324420000|2022-03-15 06:07:00|13583.23|13463.23|13584.19|13464.19|13584.78|13464.78|13583.23|13463.23|10
1647324430000|2022-03-15 06:07:10|13584.12|13464.12|13586.24|13466.24|13586.5|13466.5|13584.09|13464.09|10
1647324440000|2022-03-15 06:07:20|13586.26|13466.26|13585.6|13465.6|13586.26|13466.26|13585.6|13465.6|9
1647324450000|2022-03-15 06:07:30|13585.37|13465.37|13585.2|13465.2|13585.39|13465.39|13585.18|13465.18|9
1647324460000|2022-03-15 06:07:40|13585.13|13465.13|13585.68|13465.68|13585.68|13465.68|13584.97|13464.97|10
1647324470000|2022-03-15 06:07:50|13585.54|13465.54|13587.15|13467.15|13587.15|13467.15|13585.54|13465.54|9
1647324480000|2022-03-15 06:08:00|13587.22|13467.22|13590.12|13470.12|13590.12|13470.12|13587.22|13467.22|10
1647324490000|2022-03-15 06:08:10|13590.31|13470.31|13590.97|13470.97|13591.41|13471.41|13590.31|13470.31|10
1647324500000|2022-03-15 06:08:20|13590.49|13470.49|13591.12|13471.12|13591.12|13471.12|13590.27|13470.27|8
1647324510000|2022-03-15 06:08:30|13591.23|13471.23|13591.56|13471.56|13591.56|13471.56|13591.11|13471.11|7
1647324520000|2022-03-15 06:08:40|13591.58|13471.58|13590.84|13470.84|13591.63|13471.63|13590.84|13470.84|6
1647324530000|2022-03-15 06:08:50|13590.38|13470.38|13592.58|13472.58|13592.58|13472.58|13590.38|13470.38|9
1647324540000|2022-03-15 06:09:00|13592.86|13472.86|13593.67|13473.67|13593.67|13473.67|13592.75|13472.75|9
1647324550000|2022-03-15 06:09:10|13594.1|13474.1|13595.04|13475.04|13595.04|13475.04|13594.01|13474.01|9
1647324560000|2022-03-15 06:09:20|13594.96|13474.96|13594.56|13474.56|13595.32|13475.32|13594.45|13474.45|10
1647324570000|2022-03-15 06:09:30|13594.55|13474.55|13595.08|13475.08|13595.1|13475.1|13594.55|13474.55|9
1647324580000|2022-03-15 06:09:40|13595|13475|13595.58|13475.58|13595.62|13475.62|13595|13475|10
1647324590000|2022-03-15 06:09:50|13595.51|13475.51|13596.48|13476.48|13596.48|13476.48|13595.51|13475.51|8
1647324600000|2022-03-15 06:10:00|13596.6|13476.6|13596.58|13476.58|13596.61|13476.61|13596.45|13476.45|9
1647324610000|2022-03-15 06:10:10|13596.86|13476.86|13603.58|13483.58|13603.58|13483.58|13596.86|13476.86|10
1647324620000|2022-03-15 06:10:20|13603.67|13483.67|13604.44|13484.44|13605.28|13485.28|13603.67|13483.67|10
1647324630000|2022-03-15 06:10:30|13605.83|13485.83|13607.89|13487.89|13608.03|13488.03|13605.51|13485.51|7
1647324640000|2022-03-15 06:10:40|13608.03|13488.03|13608.19|13488.19|13608.22|13488.22|13607.55|13487.55|9
1647324650000|2022-03-15 06:10:50|13607.72|13487.72|13608.75|13488.75|13608.79|13488.79|13607.22|13487.22|9
1647324660000|2022-03-15 06:11:00|13608.7|13488.7|13608.26|13488.26|13608.7|13488.7|13608.19|13488.19|9
1647324670000|2022-03-15 06:11:10|13608.2|13488.2|13610.76|13490.76|13610.76|13490.76|13608.2|13488.2|8
1647324680000|2022-03-15 06:11:20|13610.75|13490.75|13609.99|13489.99|13610.75|13490.75|13609.99|13489.99|7
1647324690000|2022-03-15 06:11:30|13609.9|13489.9|13611.01|13491.01|13611.01|13491.01|13609.44|13489.44|10
1647324700000|2022-03-15 06:11:40|13611.09|13491.09|13616.04|13496.04|13616.51|13496.51|13611.09|13491.09|9
1647324710000|2022-03-15 06:11:50|13616.19|13496.19|13619.26|13499.26|13619.26|13499.26|13616.15|13496.15|9
1647324720000|2022-03-15 06:12:00|13619.36|13499.36|13619.24|13499.24|13619.53|13499.53|13619.12|13499.12|10
1647324730000|2022-03-15 06:12:10|13619.04|13499.04|13620.07|13500.07|13620.47|13500.47|13619.04|13499.04|9
1647324740000|2022-03-15 06:12:20|13620.32|13500.32|13621.34|13501.34|13621.34|13501.34|13620.2|13500.2|9
1647324750000|2022-03-15 06:12:30|13621.67|13501.67|13621.1|13501.1|13621.84|13501.84|13620.98|13500.98|9
1647324760000|2022-03-15 06:12:40|13621.11|13501.11|13621.44|13501.44|13621.44|13501.44|13621.08|13501.08|9
1647324770000|2022-03-15 06:12:50|13621.6|13501.6|13622.78|13502.78|13622.78|13502.78|13621.6|13501.6|9
1647324780000|2022-03-15 06:13:00|13622.61|13502.61|13623.21|13503.21|13623.21|13503.21|13622.36|13502.36|10
1647324790000|2022-03-15 06:13:10|13623.34|13503.34|13622.74|13502.74|13623.5|13503.5|13622.74|13502.74|6
1647324800000|2022-03-15 06:13:20|13622.84|13502.84|13622.88|13502.88|13623.06|13503.06|13622.31|13502.31|9
1647324810000|2022-03-15 06:13:30|13622.84|13502.84|13623.05|13503.05|13623.05|13503.05|13622.45|13502.45|7
1647324820000|2022-03-15 06:13:40|13623.42|13503.42|13623.29|13503.29|13623.42|13503.42|13622.46|13502.46|9
1647324830000|2022-03-15 06:13:50|13623.47|13503.47|13623|13503|13623.54|13503.54|13622.32|13502.32|10
1647324840000|2022-03-15 06:14:00|13622.97|13502.97|13622.83|13502.83|13623.75|13503.75|13622.83|13502.83|8
1647324850000|2022-03-15 06:14:10|13622.72|13502.72|13622.92|13502.92|13622.92|13502.92|13622.31|13502.31|9
1647324860000|2022-03-15 06:14:20|13622.91|13502.91|13623.11|13503.11|13623.11|13503.11|13622.27|13502.27|8
1647324870000|2022-03-15 06:14:30|13623.14|13503.14|13622.03|13502.03|13623.14|13503.14|13622.03|13502.03|9
1647324880000|2022-03-15 06:14:40|13622.01|13502.01|13621.85|13501.85|13622.03|13502.03|13621.83|13501.83|8
1647324890000|2022-03-15 06:14:50|13621.93|13501.93|13622.27|13502.27|13622.71|13502.71|13621.81|13501.81|10
1647324900000|2022-03-15 06:15:00|13622.21|13502.21|13623.61|13503.61|13623.61|13503.61|13621.61|13501.61|9
1647324910000|2022-03-15 06:15:10|13623.68|13503.68|13624.66|13504.66|13624.66|13504.66|13623.68|13503.68|8
1647324920000|2022-03-15 06:15:20|13624.98|13504.98|13624.94|13504.94|13625.24|13505.24|13624.94|13504.94|9
1647324930000|2022-03-15 06:15:30|13625.3|13505.3|13626.79|13506.79|13626.89|13506.89|13625.15|13505.15|7
1647324940000|2022-03-15 06:15:40|13627.1|13507.1|13626.9|13506.9|13627.13|13507.13|13626.7|13506.7|10
1647324950000|2022-03-15 06:15:50|13627.25|13507.25|13627.87|13507.87|13628.29|13508.29|13627.25|13507.25|9
1647324960000|2022-03-15 06:16:00|13627.93|13507.93|13628.05|13508.05|13628.14|13508.14|13627.79|13507.79|8
1647324970000|2022-03-15 06:16:10|13628.01|13508.01|13627.65|13507.65|13628.15|13508.15|13627.65|13507.65|8
1647324980000|2022-03-15 06:16:20|13627.29|13507.29|13628.2|13508.2|13628.2|13508.2|13627.29|13507.29|9
1647324990000|2022-03-15 06:16:30|13628.32|13508.32|13629.62|13509.62|13629.62|13509.62|13628.32|13508.32|10
1647325000000|2022-03-15 06:16:40|13629.6|13509.6|13629.08|13509.08|13629.6|13509.6|13628.84|13508.84|10
1647325010000|2022-03-15 06:16:50|13629.34|13509.34|13629.67|13509.67|13629.67|13509.67|13629.25|13509.25|8
1647325020000|2022-03-15 06:17:00|13629.64|13509.64|13629.66|13509.66|13629.66|13509.66|13629.22|13509.22|7
1647325030000|2022-03-15 06:17:10|13629.61|13509.61|13632.08|13512.08|13632.09|13512.09|13629.45|13509.45|9
1647325040000|2022-03-15 06:17:20|13632.1|13512.1|13633.1|13513.1|13633.1|13513.1|13631.74|13511.74|8
1647325050000|2022-03-15 06:17:30|13633.04|13513.04|13634.01|13514.01|13634.02|13514.02|13633.03|13513.03|10
1647325060000|2022-03-15 06:17:40|13634.43|13514.43|13633.64|13513.64|13634.43|13514.43|13633.38|13513.38|9
1647325070000|2022-03-15 06:17:50|13633.07|13513.07|13644.43|13524.43|13644.43|13524.43|13633.07|13513.07|8
1647325080000|2022-03-15 06:18:00|13648.1|13528.1|13650.99|13530.99|13652.36|13532.36|13648.1|13528.1|10
1647325090000|2022-03-15 06:18:10|13650.79|13530.79|13650.43|13530.43|13651.84|13531.84|13650.17|13530.17|10
1647325100000|2022-03-15 06:18:20|13653.88|13533.88|13644.35|13524.35|13653.88|13533.88|13644.29|13524.29|10
1647325110000|2022-03-15 06:18:30|13643.91|13523.91|13639.14|13519.14|13643.91|13523.91|13639.14|13519.14|10
1647325120000|2022-03-15 06:18:40|13639.08|13519.08|13638.35|13518.35|13639.08|13519.08|13637.6|13517.6|9
1647325130000|2022-03-15 06:18:50|13638.3|13518.3|13637.35|13517.35|13638.3|13518.3|13637.19|13517.19|9
1647325140000|2022-03-15 06:19:00|13637.01|13517.01|13636.31|13516.31|13637.12|13517.12|13636.31|13516.31|10
1647325150000|2022-03-15 06:19:10|13636.25|13516.25|13637.78|13517.78|13637.8|13517.8|13636.21|13516.21|10
1647325160000|2022-03-15 06:19:20|13637.72|13517.72|13637.97|13517.97|13637.97|13517.97|13636.76|13516.76|7
1647325170000|2022-03-15 06:19:30|13638.2|13518.2|13638.29|13518.29|13638.62|13518.62|13637.93|13517.93|10
1647325180000|2022-03-15 06:19:40|13638.02|13518.02|13639.52|13519.52|13639.52|13519.52|13637.93|13517.93|10
1647325190000|2022-03-15 06:19:50|13640.32|13520.32|13640.77|13520.77|13640.8|13520.8|13639.79|13519.79|9
1647325200000|2022-03-15 06:20:00|13640.73|13520.73|13637.31|13517.31|13640.88|13520.88|13637.31|13517.31|6
1647325210000|2022-03-15 06:20:10|13637.63|13517.63|13637.64|13517.64|13637.64|13517.64|13637.08|13517.08|9
1647325220000|2022-03-15 06:20:20|13637.7|13517.7|13638|13518|13638.17|13518.17|13637.7|13517.7|7
1647325230000|2022-03-15 06:20:30|13637.78|13517.78|13638.43|13518.43|13638.53|13518.53|13637.78|13517.78|8
1647325240000|2022-03-15 06:20:40|13638.45|13518.45|13641.05|13521.05|13641.05|13521.05|13638.45|13518.45|7
1647325250000|2022-03-15 06:20:50|13641.03|13521.03|13641.68|13521.68|13641.68|13521.68|13640.94|13520.94|9
1647325260000|2022-03-15 06:21:00|13641.38|13521.38|13640.9|13520.9|13641.67|13521.67|13640.49|13520.49|10
1647325270000|2022-03-15 06:21:10|13640.95|13520.95|13643.73|13523.73|13643.73|13523.73|13640.95|13520.95|9
1647325280000|2022-03-15 06:21:20|13643.83|13523.83|13647.92|13527.92|13647.92|13527.92|13643.83|13523.83|5
1647325290000|2022-03-15 06:21:30|13646.99|13526.99|13645.1|13525.1|13647.96|13527.96|13645.1|13525.1|10
1647325300000|2022-03-15 06:21:40|13645.01|13525.01|13644.59|13524.59|13645.13|13525.13|13644.1|13524.1|10
1647325310000|2022-03-15 06:21:50|13644.31|13524.31|13645.25|13525.25|13645.54|13525.54|13644.31|13524.31|10
1647325320000|2022-03-15 06:22:00|13645.26|13525.26|13644.46|13524.46|13645.27|13525.27|13644.46|13524.46|9
1647325330000|2022-03-15 06:22:10|13644.5|13524.5|13644.08|13524.08|13644.64|13524.64|13644.08|13524.08|7
1647325340000|2022-03-15 06:22:20|13643.5|13523.5|13642.93|13522.93|13643.5|13523.5|13642.93|13522.93|8
1647325350000|2022-03-15 06:22:30|13642.81|13522.81|13643.41|13523.41|13643.41|13523.41|13642.5|13522.5|9
1647325360000|2022-03-15 06:22:40|13643.38|13523.38|13644.51|13524.51|13644.51|13524.51|13643.38|13523.38|6
1647325370000|2022-03-15 06:22:50|13644.44|13524.44|13645.18|13525.18|13645.18|13525.18|13643.64|13523.64|8
1647325380000|2022-03-15 06:23:00|13645.05|13525.05|13644.9|13524.9|13645.45|13525.45|13644.9|13524.9|9
1647325390000|2022-03-15 06:23:10|13644.97|13524.97|13642.09|13522.09|13644.97|13524.97|13642.09|13522.09|9
1647325400000|2022-03-15 06:23:20|13641.91|13521.91|13640.78|13520.78|13641.91|13521.91|13640.78|13520.78|10
1647325410000|2022-03-15 06:23:30|13641.11|13521.11|13641.34|13521.34|13641.34|13521.34|13640.94|13520.94|6
1647325420000|2022-03-15 06:23:40|13641.46|13521.46|13640.96|13520.96|13641.46|13521.46|13640.75|13520.75|10
1647325430000|2022-03-15 06:23:50|13640.76|13520.76|13640.33|13520.33|13640.76|13520.76|13640.15|13520.15|9
1647325440000|2022-03-15 06:24:00|13640.03|13520.03|13638.58|13518.58|13640.03|13520.03|13638.58|13518.58|6
1647325450000|2022-03-15 06:24:10|13638.61|13518.61|13638.35|13518.35|13638.64|13518.64|13637.91|13517.91|9
1647325460000|2022-03-15 06:24:20|13638.29|13518.29|13639.66|13519.66|13639.66|13519.66|13638.29|13518.29|9
1647325470000|2022-03-15 06:24:30|13639.68|13519.68|13639.86|13519.86|13640.08|13520.08|13639.66|13519.66|8
1647325480000|2022-03-15 06:24:40|13639.92|13519.92|13641.02|13521.02|13641.02|13521.02|13639.92|13519.92|5
1647325490000|2022-03-15 06:24:50|13640.97|13520.97|13641.07|13521.07|13641.17|13521.17|13640.92|13520.92|8
1647325500000|2022-03-15 06:25:00|13640.87|13520.87|13640.59|13520.59|13640.87|13520.87|13640.53|13520.53|8
1647325510000|2022-03-15 06:25:10|13640.44|13520.44|13640.02|13520.02|13640.44|13520.44|13638.55|13518.55|10
1647325520000|2022-03-15 06:25:20|13640.16|13520.16|13639.07|13519.07|13640.16|13520.16|13638.97|13518.97|9
1647325530000|2022-03-15 06:25:30|13639.05|13519.05|13637.04|13517.04|13639.05|13519.05|13636.92|13516.92|8
1647325540000|2022-03-15 06:25:40|13636.87|13516.87|13636.76|13516.76|13636.89|13516.89|13636.34|13516.34|8
1647325550000|2022-03-15 06:25:50|13636.36|13516.36|13636.62|13516.62|13637.38|13517.38|13636.36|13516.36|10
1647325560000|2022-03-15 06:26:00|13636.59|13516.59|13637.64|13517.64|13637.64|13517.64|13636.59|13516.59|7
1647325570000|2022-03-15 06:26:10|13637.61|13517.61|13637.54|13517.54|13637.62|13517.62|13637.34|13517.34|9
1647325580000|2022-03-15 06:26:20|13637.56|13517.56|13636.21|13516.21|13637.6|13517.6|13635.84|13515.84|10
1647325590000|2022-03-15 06:26:30|13636.08|13516.08|13636.02|13516.02|13636.28|13516.28|13635.97|13515.97|10
1647325600000|2022-03-15 06:26:40|13636.13|13516.13|13635.42|13515.42|13636.13|13516.13|13635.39|13515.39|10
1647325610000|2022-03-15 06:26:50|13635.37|13515.37|13636.9|13516.9|13636.9|13516.9|13635.37|13515.37|8
1647325620000|2022-03-15 06:27:00|13636.87|13516.87|13635.86|13515.86|13636.87|13516.87|13635.86|13515.86|6
1647325630000|2022-03-15 06:27:10|13635.56|13515.56|13634.02|13514.02|13635.56|13515.56|13634.02|13514.02|8
1647325640000|2022-03-15 06:27:20|13633.41|13513.41|13632.22|13512.22|13633.5|13513.5|13632.22|13512.22|9
1647325650000|2022-03-15 06:27:30|13632.78|13512.78|13631.74|13511.74|13632.78|13512.78|13631.18|13511.18|10
1647325660000|2022-03-15 06:27:40|13631.64|13511.64|13631.44|13511.44|13632.04|13512.04|13631.22|13511.22|10
1647325670000|2022-03-15 06:27:50|13631.45|13511.45|13630.92|13510.92|13631.46|13511.46|13630.92|13510.92|7
1647325680000|2022-03-15 06:28:00|13631.18|13511.18|13630.23|13510.23|13631.18|13511.18|13630.23|13510.23|9
1647325690000|2022-03-15 06:28:10|13630.12|13510.12|13629.4|13509.4|13630.15|13510.15|13629.4|13509.4|9
1647325700000|2022-03-15 06:28:20|13629.37|13509.37|13628.19|13508.19|13629.37|13509.37|13628.19|13508.19|6
1647325710000|2022-03-15 06:28:30|13628.06|13508.06|13627.57|13507.57|13628.06|13508.06|13627.14|13507.14|9
1647325720000|2022-03-15 06:28:40|13627.41|13507.41|13628.43|13508.43|13628.43|13508.43|13627.41|13507.41|9
1647325730000|2022-03-15 06:28:50|13628.59|13508.59|13628.74|13508.74|13628.82|13508.82|13628.59|13508.59|8
1647325740000|2022-03-15 06:29:00|13628.72|13508.72|13628.29|13508.29|13628.72|13508.72|13628|13508|7
1647325750000|2022-03-15 06:29:10|13628.22|13508.22|13628.29|13508.29|13628.45|13508.45|13627.86|13507.86|10
1647325760000|2022-03-15 06:29:20|13628.3|13508.3|13626.85|13506.85|13628.3|13508.3|13626.85|13506.85|9
1647325770000|2022-03-15 06:29:30|13626.72|13506.72|13626.62|13506.62|13626.74|13506.74|13626.5|13506.5|10
1647325780000|2022-03-15 06:29:40|13626.41|13506.41|13626.6|13506.6|13626.63|13506.63|13626.41|13506.41|10
1647325790000|2022-03-15 06:29:50|13626.13|13506.13|13626.26|13506.26|13626.66|13506.66|13626.05|13506.05|9
1647325800000|2022-03-15 06:30:00|13626.46|13506.46|13623.85|13503.85|13627.52|13507.52|13623.85|13503.85|10
1647325810000|2022-03-15 06:30:10|13622.64|13502.64|13621.27|13501.27|13622.64|13502.64|13621.12|13501.12|10
1647325820000|2022-03-15 06:30:20|13621.54|13501.54|13621.83|13501.83|13622.09|13502.09|13621.54|13501.54|10
1647325830000|2022-03-15 06:30:30|13621.76|13501.76|13621.78|13501.78|13621.92|13501.92|13621.49|13501.49|7
1647325840000|2022-03-15 06:30:40|13621.8|13501.8|13622.21|13502.21|13622.28|13502.28|13621.43|13501.43|10
1647325850000|2022-03-15 06:30:50|13622.22|13502.22|13621.17|13501.17|13622.22|13502.22|13621.01|13501.01|9
1647325860000|2022-03-15 06:31:00|13620.95|13500.95|13621.03|13501.03|13621.03|13501.03|13620.68|13500.68|8
1647325870000|2022-03-15 06:31:10|13620.9|13500.9|13620.73|13500.73|13620.92|13500.92|13620.46|13500.46|9
1647325880000|2022-03-15 06:31:20|13620.5|13500.5|13619.95|13499.95|13620.5|13500.5|13619.77|13499.77|9
1647325890000|2022-03-15 06:31:30|13620.34|13500.34|13620.77|13500.77|13620.77|13500.77|13620.34|13500.34|10
1647325900000|2022-03-15 06:31:40|13620.8|13500.8|13622.46|13502.46|13622.46|13502.46|13620.8|13500.8|10
1647325910000|2022-03-15 06:31:50|13622.47|13502.47|13622.05|13502.05|13622.9|13502.9|13622.05|13502.05|8
1647325920000|2022-03-15 06:32:00|13622.07|13502.07|13622.31|13502.31|13622.34|13502.34|13622.05|13502.05|7
1647325930000|2022-03-15 06:32:10|13622.35|13502.35|13622.11|13502.11|13622.62|13502.62|13622.11|13502.11|6
1647325940000|2022-03-15 06:32:20|13622.03|13502.03|13620.91|13500.91|13622.03|13502.03|13620.91|13500.91|8
1647325950000|2022-03-15 06:32:30|13620.8|13500.8|13621.33|13501.33|13621.45|13501.45|13620.8|13500.8|6
1647325960000|2022-03-15 06:32:40|13620.88|13500.88|13620.63|13500.63|13620.88|13500.88|13620.63|13500.63|8
1647325970000|2022-03-15 06:32:50|13620.65|13500.65|13621.52|13501.52|13621.52|13501.52|13620.61|13500.61|6
1647325980000|2022-03-15 06:33:00|13621.56|13501.56|13621.53|13501.53|13621.68|13501.68|13621.53|13501.53|7
1647325990000|2022-03-15 06:33:10|13621.61|13501.61|13619.91|13499.91|13621.61|13501.61|13619.91|13499.91|8
1647326000000|2022-03-15 06:33:20|13619.56|13499.56|13617.96|13497.96|13619.56|13499.56|13617.96|13497.96|10
1647326010000|2022-03-15 06:33:30|13617.7|13497.7|13616.37|13496.37|13617.7|13497.7|13616.37|13496.37|8
1647326020000|2022-03-15 06:33:40|13616.4|13496.4|13616.08|13496.08|13616.64|13496.64|13616.08|13496.08|10
1647326030000|2022-03-15 06:33:50|13616.35|13496.35|13615.94|13495.94|13616.35|13496.35|13615.94|13495.94|8
1647326040000|2022-03-15 06:34:00|13615.72|13495.72|13614.96|13494.96|13615.72|13495.72|13614.96|13494.96|8
1647326050000|2022-03-15 06:34:10|13614.99|13494.99|13614.62|13494.62|13615.08|13495.08|13614.62|13494.62|8
1647326060000|2022-03-15 06:34:20|13614.31|13494.31|13613.29|13493.29|13614.79|13494.79|13613.29|13493.29|9
1647326070000|2022-03-15 06:34:30|13613.11|13493.11|13611.6|13491.6|13613.11|13493.11|13611.49|13491.49|9
1647326080000|2022-03-15 06:34:40|13611.59|13491.59|13611.52|13491.52|13611.95|13491.95|13611.2|13491.2|7
1647326090000|2022-03-15 06:34:50|13611.7|13491.7|13611.53|13491.53|13611.7|13491.7|13611.53|13491.53|7
1647326100000|2022-03-15 06:35:00|13611.4|13491.4|13611.17|13491.17|13611.53|13491.53|13611.17|13491.17|7
1647326110000|2022-03-15 06:35:10|13611.33|13491.33|13610.31|13490.31|13611.33|13491.33|13610.31|13490.31|8
1647326120000|2022-03-15 06:35:20|13610.32|13490.32|13611.48|13491.48|13611.48|13491.48|13610.32|13490.32|7
1647326130000|2022-03-15 06:35:30|13611.67|13491.67|13612.03|13492.03|13612.05|13492.05|13611.67|13491.67|6
1647326140000|2022-03-15 06:35:40|13612.05|13492.05|13613.17|13493.17|13613.17|13493.17|13612.05|13492.05|8
1647326150000|2022-03-15 06:35:50|13611.46|13491.46|13623.34|13503.34|13623.34|13503.34|13611.46|13491.46|10
1647326160000|2022-03-15 06:36:00|13623.64|13503.64|13627.63|13507.63|13627.93|13507.93|13623.64|13503.64|9
1647326170000|2022-03-15 06:36:10|13627.46|13507.46|13628.27|13508.27|13628.38|13508.38|13627.46|13507.46|8
1647326180000|2022-03-15 06:36:20|13628.3|13508.3|13627.58|13507.58|13628.37|13508.37|13627.4|13507.4|8
1647326190000|2022-03-15 06:36:30|13627.44|13507.44|13625.55|13505.55|13627.62|13507.62|13625.55|13505.55|9
1647326200000|2022-03-15 06:36:40|13625.19|13505.19|13625.96|13505.96|13626.07|13506.07|13625.16|13505.16|9
1647326210000|2022-03-15 06:36:50|13625.72|13505.72|13627.49|13507.49|13627.64|13507.64|13625.72|13505.72|8
1647326220000|2022-03-15 06:37:00|13627.5|13507.5|13630.24|13510.24|13631.12|13511.12|13627.5|13507.5|7
1647326230000|2022-03-15 06:37:10|13629.99|13509.99|13627.22|13507.22|13629.99|13509.99|13627.22|13507.22|9
1647326240000|2022-03-15 06:37:20|13627.26|13507.26|13628.38|13508.38|13628.38|13508.38|13627.18|13507.18|10
1647326250000|2022-03-15 06:37:30|13627.59|13507.59|13628.13|13508.13|13628.13|13508.13|13627.59|13507.59|8
1647326260000|2022-03-15 06:37:40|13628.26|13508.26|13628.32|13508.32|13628.32|13508.32|13628.05|13508.05|6
1647326270000|2022-03-15 06:37:50|13628.35|13508.35|13633.3|13513.3|13633.3|13513.3|13628.03|13508.03|8
1647326280000|2022-03-15 06:38:00|13634.15|13514.15|13634.91|13514.91|13635.13|13515.13|13634.15|13514.15|10
1647326290000|2022-03-15 06:38:10|13634.87|13514.87|13636.41|13516.41|13636.41|13516.41|13634.81|13514.81|9
1647326300000|2022-03-15 06:38:20|13636.25|13516.25|13634.78|13514.78|13636.35|13516.35|13634.78|13514.78|8
1647326310000|2022-03-15 06:38:30|13634.41|13514.41|13630.94|13510.94|13634.41|13514.41|13630.94|13510.94|10
1647326320000|2022-03-15 06:38:40|13630.48|13510.48|13626.69|13506.69|13630.48|13510.48|13626.69|13506.69|10
1647326330000|2022-03-15 06:38:50|13626.31|13506.31|13623.46|13503.46|13626.51|13506.51|13623.46|13503.46|10
1647326340000|2022-03-15 06:39:00|13623.39|13503.39|13623.35|13503.35|13623.52|13503.52|13623.32|13503.32|7
1647326350000|2022-03-15 06:39:10|13623.36|13503.36|13622.85|13502.85|13623.49|13503.49|13622.81|13502.81|10
1647326360000|2022-03-15 06:39:20|13622.94|13502.94|13623.23|13503.23|13623.59|13503.59|13622.84|13502.84|10
1647326370000|2022-03-15 06:39:30|13623.35|13503.35|13622.91|13502.91|13623.35|13503.35|13622.91|13502.91|7
1647326380000|2022-03-15 06:39:40|13624.75|13504.75|13625.09|13505.09|13625.12|13505.12|13624.75|13504.75|7
1647326390000|2022-03-15 06:39:50|13625.16|13505.16|13625.32|13505.32|13625.64|13505.64|13624.72|13504.72|8
1647326400000|2022-03-15 06:40:00|13625.3|13505.3|13626.78|13506.78|13626.95|13506.95|13625.3|13505.3|8
1647326410000|2022-03-15 06:40:10|13626.96|13506.96|13626.77|13506.77|13627.06|13507.06|13626.77|13506.77|8
1647326420000|2022-03-15 06:40:20|13627.08|13507.08|13626.71|13506.71|13627.18|13507.18|13626.71|13506.71|7
1647326430000|2022-03-15 06:40:30|13626.64|13506.64|13624.64|13504.64|13626.79|13506.79|13624.64|13504.64|9
1647326440000|2022-03-15 06:40:40|13624.78|13504.78|13623.12|13503.12|13624.78|13504.78|13623.12|13503.12|10
1647326450000|2022-03-15 06:40:50|13623.02|13503.02|13622.83|13502.83|13623.02|13503.02|13622.75|13502.75|5
1647326460000|2022-03-15 06:41:00|13622.63|13502.63|13623.42|13503.42|13623.5|13503.5|13622.63|13502.63|7
1647326470000|2022-03-15 06:41:10|13623.32|13503.32|13622.29|13502.29|13623.32|13503.32|13622.29|13502.29|9
1647326480000|2022-03-15 06:41:20|13622.44|13502.44|13621.33|13501.33|13622.44|13502.44|13621.33|13501.33|10
1647326490000|2022-03-15 06:41:30|13621.32|13501.32|13620.21|13500.21|13621.32|13501.32|13620.21|13500.21|6
1647326500000|2022-03-15 06:41:40|13620.19|13500.19|13620.43|13500.43|13620.57|13500.57|13619.99|13499.99|8
1647326510000|2022-03-15 06:41:50|13620.57|13500.57|13620.69|13500.69|13620.69|13500.69|13620.35|13500.35|8
1647326520000|2022-03-15 06:42:00|13620.26|13500.26|13619.43|13499.43|13620.26|13500.26|13619.43|13499.43|9
1647326530000|2022-03-15 06:42:10|13619.38|13499.38|13618.93|13498.93|13619.38|13499.38|13618.92|13498.92|7
1647326540000|2022-03-15 06:42:20|13618.99|13498.99|13617.2|13497.2|13619.05|13499.05|13617.2|13497.2|9
1647326550000|2022-03-15 06:42:30|13617.02|13497.02|13615.4|13495.4|13617.05|13497.05|13615.4|13495.4|10
1647326560000|2022-03-15 06:42:40|13615.34|13495.34|13615.43|13495.43|13615.43|13495.43|13614.79|13494.79|9
1647326570000|2022-03-15 06:42:50|13615.61|13495.61|13616.98|13496.98|13616.98|13496.98|13615.52|13495.52|10
1647326580000|2022-03-15 06:43:00|13617.01|13497.01|13617.38|13497.38|13617.46|13497.46|13616.85|13496.85|10
1647326590000|2022-03-15 06:43:10|13617.48|13497.48|13619.31|13499.31|13619.31|13499.31|13616.69|13496.69|10
1647326600000|2022-03-15 06:43:20|13619.37|13499.37|13618.16|13498.16|13619.37|13499.37|13618.16|13498.16|10
1647326610000|2022-03-15 06:43:30|13618.17|13498.17|13618.35|13498.35|13618.35|13498.35|13617.94|13497.94|8
1647326620000|2022-03-15 06:43:40|13618.46|13498.46|13617.02|13497.02|13618.52|13498.52|13617.02|13497.02|10
1647326630000|2022-03-15 06:43:50|13616.94|13496.94|13616.56|13496.56|13617.23|13497.23|13616.43|13496.43|10
1647326640000|2022-03-15 06:44:00|13616.57|13496.57|13615.98|13495.98|13616.6|13496.6|13615.98|13495.98|10
1647326650000|2022-03-15 06:44:10|13615.66|13495.66|13615.09|13495.09|13615.66|13495.66|13615.09|13495.09|8
1647326660000|2022-03-15 06:44:20|13614.96|13494.96|13615.1|13495.1|13615.19|13495.19|13614.78|13494.78|9
1647326670000|2022-03-15 06:44:30|13614.88|13494.88|13615.15|13495.15|13615.15|13495.15|13614.72|13494.72|10
1647326680000|2022-03-15 06:44:40|13614.85|13494.85|13615.53|13495.53|13615.64|13495.64|13614.76|13494.76|10
1647326690000|2022-03-15 06:44:50|13615.59|13495.59|13617.07|13497.07|13617.2|13497.2|13615.59|13495.59|10
1647326700000|2022-03-15 06:45:00|13617.05|13497.05|13616.78|13496.78|13617.32|13497.32|13616.72|13496.72|10
1647326710000|2022-03-15 06:45:10|13616.43|13496.43|13615.65|13495.65|13616.43|13496.43|13615.27|13495.27|10
1647326720000|2022-03-15 06:45:20|13615.86|13495.86|13615.05|13495.05|13616.14|13496.14|13615.05|13495.05|10
1647326730000|2022-03-15 06:45:30|13613.38|13493.38|13611.29|13491.29|13613.38|13493.38|13611.29|13491.29|10
1647326740000|2022-03-15 06:45:40|13611.17|13491.17|13612.6|13492.6|13612.6|13492.6|13611.17|13491.17|9
1647326750000|2022-03-15 06:45:50|13612.95|13492.95|13614.93|13494.93|13614.96|13494.96|13612.75|13492.75|10
1647326760000|2022-03-15 06:46:00|13614.96|13494.96|13614.58|13494.58|13614.96|13494.96|13614.17|13494.17|8
1647326770000|2022-03-15 06:46:10|13614.64|13494.64|13615.11|13495.11|13615.12|13495.12|13614.64|13494.64|10
1647326780000|2022-03-15 06:46:20|13614.8|13494.8|13615.06|13495.06|13615.48|13495.48|13614.59|13494.59|10
1647326790000|2022-03-15 06:46:30|13615.17|13495.17|13613.8|13493.8|13615.17|13495.17|13613.8|13493.8|10
1647326800000|2022-03-15 06:46:40|13613.87|13493.87|13611.56|13491.56|13613.87|13493.87|13611.56|13491.56|10
1647326810000|2022-03-15 06:46:50|13611.53|13491.53|13611.47|13491.47|13611.74|13491.74|13610.81|13490.81|9
1647326820000|2022-03-15 06:47:00|13611.45|13491.45|13611.01|13491.01|13611.66|13491.66|13611.01|13491.01|6
1647326830000|2022-03-15 06:47:10|13611.07|13491.07|13610.6|13490.6|13611.59|13491.59|13610.6|13490.6|10
1647326840000|2022-03-15 06:47:20|13610.58|13490.58|13610.61|13490.61|13610.98|13490.98|13610.58|13490.58|7
1647326850000|2022-03-15 06:47:30|13610.7|13490.7|13610.18|13490.18|13610.7|13490.7|13610.17|13490.17|8
1647326860000|2022-03-15 06:47:40|13610.17|13490.17|13609.35|13489.35|13610.54|13490.54|13609.35|13489.35|9
1647326870000|2022-03-15 06:47:50|13609.52|13489.52|13610.1|13490.1|13610.12|13490.12|13608.64|13488.64|9
1647326880000|2022-03-15 06:48:00|13610.19|13490.19|13611.32|13491.32|13611.33|13491.33|13610.19|13490.19|9
1647326890000|2022-03-15 06:48:10|13611.11|13491.11|13608.75|13488.75|13611.76|13491.76|13608.75|13488.75|8
1647326900000|2022-03-15 06:48:20|13608.73|13488.73|13608.22|13488.22|13608.73|13488.73|13608.19|13488.19|10
1647326910000|2022-03-15 06:48:30|13608.36|13488.36|13608.51|13488.51|13608.66|13488.66|13608.32|13488.32|7
1647326920000|2022-03-15 06:48:40|13608.71|13488.71|13608.48|13488.48|13608.73|13488.73|13608.37|13488.37|8
1647326930000|2022-03-15 06:48:50|13608.11|13488.11|13608.18|13488.18|13608.3|13488.3|13608.09|13488.09|7
1647326940000|2022-03-15 06:49:00|13608.07|13488.07|13607.95|13487.95|13608.23|13488.23|13607.95|13487.95|7
1647326950000|2022-03-15 06:49:10|13608.21|13488.21|13607.87|13487.87|13608.21|13488.21|13607.87|13487.87|7
1647326960000|2022-03-15 06:49:20|13607.88|13487.88|13606.4|13486.4|13607.88|13487.88|13605.9|13485.9|10
1647326970000|2022-03-15 06:49:30|13606.42|13486.42|13605.61|13485.61|13606.59|13486.59|13605.61|13485.61|9
1647326980000|2022-03-15 06:49:40|13605.6|13485.6|13605.24|13485.24|13605.6|13485.6|13605.24|13485.24|6
1647326990000|2022-03-15 06:49:50|13605.44|13485.44|13605.41|13485.41|13605.46|13485.46|13605.15|13485.15|9
1647327000000|2022-03-15 06:50:00|13605.63|13485.63|13605.53|13485.53|13605.63|13485.63|13605.33|13485.33|7
1647327010000|2022-03-15 06:50:10|13605.39|13485.39|13605.47|13485.47|13605.48|13485.48|13605.39|13485.39|6
1647327020000|2022-03-15 06:50:20|13605.39|13485.39|13605.65|13485.65|13605.65|13485.65|13605.29|13485.29|9
1647327030000|2022-03-15 06:50:30|13605.21|13485.21|13604.63|13484.63|13605.86|13485.86|13604.55|13484.55|10
1647327040000|2022-03-15 06:50:40|13604.61|13484.61|13604.3|13484.3|13604.79|13484.79|13604.3|13484.3|8
1647327050000|2022-03-15 06:50:50|13604.49|13484.49|13603.98|13483.98|13604.61|13484.61|13603.5|13483.5|9
1647327060000|2022-03-15 06:51:00|13603.97|13483.97|13603.22|13483.22|13604.02|13484.02|13603.17|13483.17|8
1647327070000|2022-03-15 06:51:10|13603.11|13483.11|13601.59|13481.59|13603.11|13483.11|13601.59|13481.59|8
1647327080000|2022-03-15 06:51:20|13601.28|13481.28|13601.59|13481.59|13601.59|13481.59|13600.59|13480.59|8
1647327090000|2022-03-15 06:51:30|13601.79|13481.79|13603.73|13483.73|13603.79|13483.79|13601.47|13481.47|9
1647327100000|2022-03-15 06:51:40|13603.56|13483.56|13602.19|13482.19|13603.56|13483.56|13602.19|13482.19|9
1647327110000|2022-03-15 06:51:50|13602.63|13482.63|13603.22|13483.22|13603.22|13483.22|13602.63|13482.63|10
1647327120000|2022-03-15 06:52:00|13603.48|13483.48|13603.79|13483.79|13603.89|13483.89|13603.48|13483.48|8
1647327130000|2022-03-15 06:52:10|13603.57|13483.57|13603.44|13483.44|13603.63|13483.63|13603.38|13483.38|7
1647327140000|2022-03-15 06:52:20|13603.42|13483.42|13603.66|13483.66|13603.66|13483.66|13603.39|13483.39|6
1647327150000|2022-03-15 06:52:30|13603.79|13483.79|13603.77|13483.77|13603.8|13483.8|13603.39|13483.39|6
1647327160000|2022-03-15 06:52:40|13603.89|13483.89|13603.88|13483.88|13604.18|13484.18|13603.82|13483.82|8
1647327170000|2022-03-15 06:52:50|13603.78|13483.78|13603.91|13483.91|13603.98|13483.98|13603.77|13483.77|9
1647327180000|2022-03-15 06:53:00|13603.92|13483.92|13603.81|13483.81|13604.16|13484.16|13603.79|13483.79|8
1647327190000|2022-03-15 06:53:10|13603.56|13483.56|13602.8|13482.8|13603.56|13483.56|13602.71|13482.71|7
1647327200000|2022-03-15 06:53:20|13602.95|13482.95|13602.78|13482.78|13602.95|13482.95|13602.75|13482.75|8
1647327210000|2022-03-15 06:53:30|13602.68|13482.68|13603.12|13483.12|13603.12|13483.12|13602.63|13482.63|8
1647327220000|2022-03-15 06:53:40|13603.19|13483.19|13603|13483|13603.19|13483.19|13602.99|13482.99|8
1647327230000|2022-03-15 06:53:50|13603.06|13483.06|13602.31|13482.31|13603.06|13483.06|13602.31|13482.31|6
1647327240000|2022-03-15 06:54:00|13602.26|13482.26|13601.04|13481.04|13602.26|13482.26|13601.04|13481.04|9
1647327250000|2022-03-15 06:54:10|13601.01|13481.01|13601.36|13481.36|13601.54|13481.54|13601.01|13481.01|8
1647327260000|2022-03-15 06:54:20|13601.2|13481.2|13600.17|13480.17|13601.2|13481.2|13600.17|13480.17|7
1647327270000|2022-03-15 06:54:30|13600.03|13480.03|13599.55|13479.55|13600.03|13480.03|13599.43|13479.43|6
1647327280000|2022-03-15 06:54:40|13599.52|13479.52|13597.72|13477.72|13599.52|13479.52|13597.72|13477.72|9
1647327290000|2022-03-15 06:54:50|13597.73|13477.73|13595.74|13475.74|13597.73|13477.73|13595.69|13475.69|10
1647327300000|2022-03-15 06:55:00|13595.7|13475.7|13593.92|13473.92|13595.7|13475.7|13593.92|13473.92|9
1647327310000|2022-03-15 06:55:10|13593.88|13473.88|13594.77|13474.77|13594.77|13474.77|13593.88|13473.88|8
1647327320000|2022-03-15 06:55:20|13594.93|13474.93|13595.58|13475.58|13595.71|13475.71|13594.93|13474.93|9
1647327330000|2022-03-15 06:55:30|13595.71|13475.71|13596.25|13476.25|13596.25|13476.25|13595.71|13475.71|9
1647327340000|2022-03-15 06:55:40|13596.45|13476.45|13595.37|13475.37|13596.45|13476.45|13595.34|13475.34|7
1647327350000|2022-03-15 06:55:50|13595.31|13475.31|13594.84|13474.84|13595.45|13475.45|13594.42|13474.42|10
1647327360000|2022-03-15 06:56:00|13594.82|13474.82|13593.63|13473.63|13594.82|13474.82|13593.63|13473.63|9
1647327370000|2022-03-15 06:56:10|13593.52|13473.52|13593.34|13473.34|13593.71|13473.71|13593.34|13473.34|9
1647327380000|2022-03-15 06:56:20|13593.62|13473.62|13594.84|13474.84|13594.84|13474.84|13593.62|13473.62|9
1647327390000|2022-03-15 06:56:30|13594.56|13474.56|13591.42|13471.42|13594.86|13474.86|13591.42|13471.42|6
1647327400000|2022-03-15 06:56:40|13591.32|13471.32|13591.31|13471.31|13591.36|13471.36|13591.17|13471.17|10
1647327410000|2022-03-15 06:56:50|13591.3|13471.3|13591.42|13471.42|13591.52|13471.52|13591.03|13471.03|9
1647327420000|2022-03-15 06:57:00|13591.08|13471.08|13589.62|13469.62|13591.27|13471.27|13589.62|13469.62|10
1647327430000|2022-03-15 06:57:10|13589.45|13469.45|13589.55|13469.55|13589.68|13469.68|13589.44|13469.44|6
1647327440000|2022-03-15 06:57:20|13589.57|13469.57|13589.41|13469.41|13589.58|13469.58|13589.41|13469.41|9
1647327450000|2022-03-15 06:57:30|13589.59|13469.59|13589.59|13469.59|13589.59|13469.59|13589.22|13469.22|9
1647327460000|2022-03-15 06:57:40|13589.62|13469.62|13587.85|13467.85|13589.62|13469.62|13587.85|13467.85|9
1647327470000|2022-03-15 06:57:50|13587.79|13467.79|13588.12|13468.12|13588.29|13468.29|13587.15|13467.15|10
1647327480000|2022-03-15 06:58:00|13588.14|13468.14|13588.79|13468.79|13588.79|13468.79|13588.08|13468.08|10
1647327490000|2022-03-15 06:58:10|13588.64|13468.64|13588.71|13468.71|13588.71|13468.71|13588.31|13468.31|10
1647327500000|2022-03-15 06:58:20|13588.72|13468.72|13588.62|13468.62|13588.72|13468.72|13588.24|13468.24|9
1647327510000|2022-03-15 06:58:30|13588.65|13468.65|13588.65|13468.65|13588.65|13468.65|13588.41|13468.41|9
1647327520000|2022-03-15 06:58:40|13588.64|13468.64|13590.27|13470.27|13590.27|13470.27|13588.64|13468.64|9
1647327530000|2022-03-15 06:58:50|13590.32|13470.32|13590.81|13470.81|13590.81|13470.81|13590.19|13470.19|10
1647327540000|2022-03-15 06:59:00|13590.8|13470.8|13590.3|13470.3|13590.93|13470.93|13590.3|13470.3|8
1647327550000|2022-03-15 06:59:10|13590.24|13470.24|13590.96|13470.96|13591.35|13471.35|13590.19|13470.19|10
1647327560000|2022-03-15 06:59:20|13590.62|13470.62|13590.33|13470.33|13590.62|13470.62|13590.33|13470.33|8
1647327570000|2022-03-15 06:59:30|13590.31|13470.31|13589.2|13469.2|13590.31|13470.31|13589.2|13469.2|9
1647327580000|2022-03-15 06:59:40|13589.18|13469.18|13588.15|13468.15|13589.31|13469.31|13588.15|13468.15|9
1647327590000|2022-03-15 06:59:50|13588.22|13468.22|13588.23|13468.23|13588.46|13468.46|13588.22|13468.22|9
1647327600000|2022-03-15 07:00:00|13588.22|13468.22|13587.83|13467.83|13588.51|13468.51|13587.83|13467.83|10
1647327610000|2022-03-15 07:00:10|13587.32|13467.32|13580.63|13460.63|13587.32|13467.32|13580.48|13460.48|10
1647327620000|2022-03-15 07:00:20|13580.21|13460.21|13575.97|13455.97|13580.21|13460.21|13575.92|13455.92|10
1647327630000|2022-03-15 07:00:30|13576.36|13456.36|13577.42|13457.42|13577.42|13457.42|13576.36|13456.36|10
1647327640000|2022-03-15 07:00:40|13577.46|13457.46|13577.44|13457.44|13577.96|13457.96|13577.13|13457.13|10
1647327650000|2022-03-15 07:00:50|13577.43|13457.43|13575.9|13455.9|13577.43|13457.43|13575.9|13455.9|9
1647327660000|2022-03-15 07:01:00|13576.01|13456.01|13574.65|13454.65|13576.1|13456.1|13574.65|13454.65|10
1647327670000|2022-03-15 07:01:10|13574.6|13454.6|13574.94|13454.94|13575.42|13455.42|13574.54|13454.54|10
1647327680000|2022-03-15 07:01:20|13575.02|13455.02|13574.57|13454.57|13575.12|13455.12|13574.57|13454.57|9
1647327690000|2022-03-15 07:01:30|13574.5|13454.5|13573.2|13453.2|13574.5|13454.5|13573.2|13453.2|10
1647327700000|2022-03-15 07:01:40|13572.93|13452.93|13568.52|13448.52|13572.93|13452.93|13568.52|13448.52|10
1647327710000|2022-03-15 07:01:50|13568.11|13448.11|13567.35|13447.35|13568.11|13448.11|13567.01|13447.01|10
1647327720000|2022-03-15 07:02:00|13567.31|13447.31|13562.48|13442.48|13567.31|13447.31|13562.48|13442.48|8
1647327730000|2022-03-15 07:02:10|13561.26|13441.26|13555.66|13435.66|13561.26|13441.26|13555.66|13435.66|10
1647327740000|2022-03-15 07:02:20|13555.65|13435.65|13554.28|13434.28|13555.65|13435.65|13554.28|13434.28|10
1647327750000|2022-03-15 07:02:30|13554.69|13434.69|13555.97|13435.97|13555.97|13435.97|13554.69|13434.69|8
1647327760000|2022-03-15 07:02:40|13556.02|13436.02|13556.16|13436.16|13556.51|13436.51|13555.95|13435.95|8
1647327770000|2022-03-15 07:02:50|13556.47|13436.47|13557.45|13437.45|13557.68|13437.68|13556.47|13436.47|9
1647327780000|2022-03-15 07:03:00|13557.86|13437.86|13558.97|13438.97|13559.47|13439.47|13557.84|13437.84|9
1647327790000|2022-03-15 07:03:10|13559.55|13439.55|13560.6|13440.6|13560.67|13440.67|13559.55|13439.55|9
1647327800000|2022-03-15 07:03:20|13561.22|13441.22|13562.36|13442.36|13562.37|13442.37|13561.22|13441.22|7
1647327810000|2022-03-15 07:03:30|13562.27|13442.27|13562.8|13442.8|13562.95|13442.95|13562.27|13442.27|9
1647327820000|2022-03-15 07:03:40|13562.88|13442.88|13563.15|13443.15|13563.15|13443.15|13562.8|13442.8|9
1647327830000|2022-03-15 07:03:50|13562.55|13442.55|13561.98|13441.98|13562.81|13442.81|13561.98|13441.98|9
1647327840000|2022-03-15 07:04:00|13561.45|13441.45|13561.09|13441.09|13561.45|13441.45|13561.09|13441.09|7
1647327850000|2022-03-15 07:04:10|13561.08|13441.08|13559.74|13439.74|13561.08|13441.08|13559.74|13439.74|9
1647327860000|2022-03-15 07:04:20|13559.28|13439.28|13557.23|13437.23|13559.28|13439.28|13557.04|13437.04|10
1647327870000|2022-03-15 07:04:30|13557.15|13437.15|13557.49|13437.49|13557.63|13437.63|13557.03|13437.03|9
1647327880000|2022-03-15 07:04:40|13557.57|13437.57|13559.27|13439.27|13559.59|13439.59|13557.5|13437.5|10
1647327890000|2022-03-15 07:04:50|13558.99|13438.99|13556.92|13436.92|13559.44|13439.44|13556.92|13436.92|10
1647327900000|2022-03-15 07:05:00|13556.49|13436.49|13556.12|13436.12|13556.61|13436.61|13555.95|13435.95|10
1647327910000|2022-03-15 07:05:10|13555.94|13435.94|13556.94|13436.94|13557.07|13437.07|13555.94|13435.94|9
1647327920000|2022-03-15 07:05:20|13556.6|13436.6|13557.76|13437.76|13558.97|13438.97|13556.6|13436.6|8
1647327930000|2022-03-15 07:05:30|13557.89|13437.89|13557.63|13437.63|13558.55|13438.55|13557.63|13437.63|10
1647327940000|2022-03-15 07:05:40|13557.98|13437.98|13561.16|13441.16|13561.51|13441.51|13557.98|13437.98|8
1647327950000|2022-03-15 07:05:50|13561.27|13441.27|13562.78|13442.78|13562.95|13442.95|13561.27|13441.27|9
1647327960000|2022-03-15 07:06:00|13562.67|13442.67|13562.41|13442.41|13562.71|13442.71|13562.21|13442.21|8
1647327970000|2022-03-15 07:06:10|13562.31|13442.31|13562.66|13442.66|13562.66|13442.66|13562.03|13442.03|8
1647327980000|2022-03-15 07:06:20|13563.08|13443.08|13562.69|13442.69|13563.43|13443.43|13562.69|13442.69|9
1647327990000|2022-03-15 07:06:30|13562.46|13442.46|13563.2|13443.2|13563.2|13443.2|13562.25|13442.25|8
1647328000000|2022-03-15 07:06:40|13563.03|13443.03|13563.06|13443.06|13563.11|13443.11|13562.84|13442.84|9
1647328010000|2022-03-15 07:06:50|13563.23|13443.23|13563.43|13443.43|13563.45|13443.45|13563.1|13443.1|9
1647328020000|2022-03-15 07:07:00|13562.7|13442.7|13561.32|13441.32|13562.72|13442.72|13561.32|13441.32|10
1647328030000|2022-03-15 07:07:10|13561.02|13441.02|13559.57|13439.57|13561.02|13441.02|13559.53|13439.53|10
1647328040000|2022-03-15 07:07:20|13560.15|13440.15|13559.54|13439.54|13560.15|13440.15|13558.94|13438.94|7
1647328050000|2022-03-15 07:07:30|13559.19|13439.19|13559.87|13439.87|13559.87|13439.87|13559.14|13439.14|9
1647328060000|2022-03-15 07:07:40|13560.11|13440.11|13560.52|13440.52|13560.52|13440.52|13559.73|13439.73|9
1647328070000|2022-03-15 07:07:50|13560.59|13440.59|13561.65|13441.65|13561.65|13441.65|13560.57|13440.57|9
1647328080000|2022-03-15 07:08:00|13561.71|13441.71|13561.66|13441.66|13562.06|13442.06|13561.66|13441.66|9
1647328090000|2022-03-15 07:08:10|13561.76|13441.76|13562.56|13442.56|13562.96|13442.96|13561.58|13441.58|9
1647328100000|2022-03-15 07:08:20|13561.54|13441.54|13559.96|13439.96|13561.54|13441.54|13559.96|13439.96|10
1647328110000|2022-03-15 07:08:30|13559.63|13439.63|13560.21|13440.21|13560.59|13440.59|13559.63|13439.63|10
1647328120000|2022-03-15 07:08:40|13560.2|13440.2|13560.23|13440.23|13560.54|13440.54|13559.94|13439.94|10
1647328130000|2022-03-15 07:08:50|13560.27|13440.27|13560.17|13440.17|13561.19|13441.19|13559.81|13439.81|10
1647328140000|2022-03-15 07:09:00|13560.62|13440.62|13560.87|13440.87|13560.87|13440.87|13560.15|13440.15|9
1647328150000|2022-03-15 07:09:10|13561.1|13441.1|13561.53|13441.53|13561.72|13441.72|13561.1|13441.1|9
1647328160000|2022-03-15 07:09:20|13561.21|13441.21|13561.15|13441.15|13561.21|13441.21|13561.04|13441.04|7
1647328170000|2022-03-15 07:09:30|13562.95|13442.95|13561.17|13441.17|13562.95|13442.95|13561.17|13441.17|9
1647328180000|2022-03-15 07:09:40|13561.43|13441.43|13560.35|13440.35|13561.43|13441.43|13560.28|13440.28|7
1647328190000|2022-03-15 07:09:50|13560.39|13440.39|13560.67|13440.67|13560.86|13440.86|13559.79|13439.79|9
1647328200000|2022-03-15 07:10:00|13560.78|13440.78|13559.14|13439.14|13560.78|13440.78|13559.08|13439.08|7
1647328210000|2022-03-15 07:10:10|13559.51|13439.51|13559.36|13439.36|13559.65|13439.65|13559.32|13439.32|8
1647328220000|2022-03-15 07:10:20|13559.1|13439.1|13558.34|13438.34|13559.1|13439.1|13558.34|13438.34|8
1647328230000|2022-03-15 07:10:30|13558.52|13438.52|13558.78|13438.78|13559.1|13439.1|13558.52|13438.52|10
1647328240000|2022-03-15 07:10:40|13558.86|13438.86|13558.44|13438.44|13558.86|13438.86|13558.21|13438.21|7
1647328250000|2022-03-15 07:10:50|13558.43|13438.43|13557.91|13437.91|13558.47|13438.47|13557.9|13437.9|10
1647328260000|2022-03-15 07:11:00|13556.12|13436.12|13552.88|13432.88|13556.12|13436.12|13552.45|13432.45|10
1647328270000|2022-03-15 07:11:10|13552.91|13432.91|13548.48|13428.48|13552.91|13432.91|13548.48|13428.48|9
1647328280000|2022-03-15 07:11:20|13547.27|13427.27|13540.18|13420.18|13547.27|13427.27|13540.03|13420.03|10
1647328290000|2022-03-15 07:11:30|13536.41|13416.41|13532.03|13412.03|13536.41|13416.41|13531.35|13411.35|10
1647328300000|2022-03-15 07:11:40|13528.97|13408.97|13515.09|13395.09|13528.97|13408.97|13515.09|13395.09|10
1647328310000|2022-03-15 07:11:50|13515.04|13395.04|13503.76|13383.76|13515.04|13395.04|13503.76|13383.76|10
1647328320000|2022-03-15 07:12:00|13503.47|13383.47|13498.11|13378.11|13503.47|13383.47|13498.11|13378.11|10
1647328330000|2022-03-15 07:12:10|13498.2|13378.2|13499.62|13379.62|13500.04|13380.04|13497.17|13377.17|10
1647328340000|2022-03-15 07:12:20|13499.55|13379.55|13498.14|13378.14|13499.55|13379.55|13498.14|13378.14|10
1647328350000|2022-03-15 07:12:30|13498.08|13378.08|13494.43|13374.43|13498.08|13378.08|13494.43|13374.43|10
1647328360000|2022-03-15 07:12:40|13494.83|13374.83|13489.79|13369.79|13494.83|13374.83|13489.79|13369.79|10
1647328370000|2022-03-15 07:12:50|13488.83|13368.83|13487.19|13367.19|13490.35|13370.35|13487.15|13367.15|10
1647328380000|2022-03-15 07:13:00|13485.85|13365.85|13466.05|13346.05|13485.85|13365.85|13466.05|13346.05|10
1647328390000|2022-03-15 07:13:10|13463.42|13343.42|13451.69|13331.69|13465.51|13345.51|13451.69|13331.69|10
1647328400000|2022-03-15 07:13:20|13449.52|13329.52|13440.68|13320.68|13449.52|13329.52|13440.68|13320.68|10
1647328410000|2022-03-15 07:13:30|13441.45|13321.45|13435.12|13315.12|13441.45|13321.45|13435.01|13315.01|10
1647328420000|2022-03-15 07:13:40|13434.5|13314.5|13432.71|13312.71|13434.5|13314.5|13430.79|13310.79|10
1647328430000|2022-03-15 07:13:50|13432.95|13312.95|13420.09|13300.09|13432.95|13312.95|13420.09|13300.09|10
1647328440000|2022-03-15 07:14:00|13420.2|13300.2|13416.01|13296.01|13420.2|13300.2|13416.01|13296.01|10
1647328450000|2022-03-15 07:14:10|13415.89|13295.89|13418.42|13298.42|13418.42|13298.42|13414.75|13294.75|10
1647328460000|2022-03-15 07:14:20|13418.18|13298.18|13423.21|13303.21|13424.32|13304.32|13418.18|13298.18|10
1647328470000|2022-03-15 07:14:30|13425.52|13305.52|13426.93|13306.93|13426.93|13306.93|13425.39|13305.39|10
1647328480000|2022-03-15 07:14:40|13427.08|13307.08|13427.72|13307.72|13427.72|13307.72|13426.47|13306.47|10
1647328490000|2022-03-15 07:14:50|13427.9|13307.9|13422.76|13302.76|13428.83|13308.83|13422.76|13302.76|10
1647328500000|2022-03-15 07:15:00|13421.98|13301.98|13421.19|13301.19|13423.28|13303.28|13421.19|13301.19|10
1647328510000|2022-03-15 07:15:10|13421.33|13301.33|13419|13299|13421.33|13301.33|13419|13299|10
1647328520000|2022-03-15 07:15:20|13420.5|13300.5|13418.62|13298.62|13421.21|13301.21|13418.35|13298.35|10
1647328530000|2022-03-15 07:15:30|13418.58|13298.58|13428.81|13308.81|13428.81|13308.81|13418.58|13298.58|10
1647328540000|2022-03-15 07:15:40|13429.05|13309.05|13436.09|13316.09|13436.56|13316.56|13428.98|13308.98|10
1647328550000|2022-03-15 07:15:50|13436.48|13316.48|13440.18|13320.18|13440.18|13320.18|13436.48|13316.48|10
1647328560000|2022-03-15 07:16:00|13440.06|13320.06|13443.9|13323.9|13443.9|13323.9|13440.06|13320.06|9
1647328570000|2022-03-15 07:16:10|13443.97|13323.97|13445.3|13325.3|13445.3|13325.3|13443.92|13323.92|9
1647328580000|2022-03-15 07:16:20|13444.85|13324.85|13448.11|13328.11|13448.11|13328.11|13444.85|13324.85|9
1647328590000|2022-03-15 07:16:30|13448.17|13328.17|13449.3|13329.3|13451|13331|13448.17|13328.17|10
1647328600000|2022-03-15 07:16:40|13448.15|13328.15|13447.01|13327.01|13448.15|13328.15|13446.96|13326.96|7
1647328610000|2022-03-15 07:16:50|13447.04|13327.04|13444.13|13324.13|13447.04|13327.04|13444.13|13324.13|10
1647328620000|2022-03-15 07:17:00|13444.04|13324.04|13441.95|13321.95|13444.04|13324.04|13441.95|13321.95|10
1647328630000|2022-03-15 07:17:10|13442.16|13322.16|13440.22|13320.22|13444.21|13324.21|13440.22|13320.22|10
1647328640000|2022-03-15 07:17:20|13440.41|13320.41|13439.93|13319.93|13440.41|13320.41|13439.58|13319.58|8
1647328650000|2022-03-15 07:17:30|13439.47|13319.47|13440.81|13320.81|13440.81|13320.81|13439.14|13319.14|10
1647328660000|2022-03-15 07:17:40|13441.22|13321.22|13441.8|13321.8|13442.25|13322.25|13441.22|13321.22|9
1647328670000|2022-03-15 07:17:50|13442.01|13322.01|13443.4|13323.4|13443.42|13323.42|13442.01|13322.01|9
1647328680000|2022-03-15 07:18:00|13443.09|13323.09|13439.43|13319.43|13443.09|13323.09|13438.07|13318.07|10
1647328690000|2022-03-15 07:18:10|13437.77|13317.77|13426.9|13306.9|13437.84|13317.84|13426.9|13306.9|10
1647328700000|2022-03-15 07:18:20|13426.33|13306.33|13426.19|13306.19|13427.52|13307.52|13425.8|13305.8|10
1647328710000|2022-03-15 07:18:30|13425.65|13305.65|13431.85|13311.85|13431.85|13311.85|13425.65|13305.65|10
1647328720000|2022-03-15 07:18:40|13432.17|13312.17|13434.87|13314.87|13434.87|13314.87|13432.17|13312.17|10
1647328730000|2022-03-15 07:18:50|13435.12|13315.12|13442.23|13322.23|13442.23|13322.23|13435.12|13315.12|10
1647328740000|2022-03-15 07:19:00|13442.22|13322.22|13443.81|13323.81|13443.81|13323.81|13442.22|13322.22|9
1647328750000|2022-03-15 07:19:10|13443.95|13323.95|13446.4|13326.4|13446.48|13326.48|13443.95|13323.95|10
1647328760000|2022-03-15 07:19:20|13446.55|13326.55|13449.58|13329.58|13449.58|13329.58|13446.55|13326.55|10
1647328770000|2022-03-15 07:19:30|13449.59|13329.59|13451.08|13331.08|13451.08|13331.08|13449.59|13329.59|10
1647328780000|2022-03-15 07:19:40|13450.08|13330.08|13449.41|13329.41|13450.25|13330.25|13449.41|13329.41|10
1647328790000|2022-03-15 07:19:50|13454.18|13334.18|13462.07|13342.07|13462.07|13342.07|13454.18|13334.18|10
1647328800000|2022-03-15 07:20:00|13462.45|13342.45|13464.81|13344.81|13464.81|13344.81|13462.45|13342.45|10
1647328810000|2022-03-15 07:20:10|13464.78|13344.78|13466.87|13346.87|13466.87|13346.87|13464.71|13344.71|9
1647328820000|2022-03-15 07:20:20|13466.92|13346.92|13467.02|13347.02|13467.54|13347.54|13466.82|13346.82|10
1647328830000|2022-03-15 07:20:30|13466.94|13346.94|13470.34|13350.34|13470.34|13350.34|13466.94|13346.94|10
1647328840000|2022-03-15 07:20:40|13470.31|13350.31|13467.68|13347.68|13470.31|13350.31|13467.68|13347.68|10
1647328850000|2022-03-15 07:20:50|13467.39|13347.39|13464.42|13344.42|13467.54|13347.54|13463.88|13343.88|10
1647328860000|2022-03-15 07:21:00|13464.55|13344.55|13465.92|13345.92|13466.12|13346.12|13464.18|13344.18|10
1647328870000|2022-03-15 07:21:10|13466.29|13346.29|13467.01|13347.01|13467.14|13347.14|13466.11|13346.11|10
1647328880000|2022-03-15 07:21:20|13466.97|13346.97|13467.3|13347.3|13467.7|13347.7|13466.97|13346.97|9
1647328890000|2022-03-15 07:21:30|13467.78|13347.78|13468.92|13348.92|13469.11|13349.11|13467.78|13347.78|10
1647328900000|2022-03-15 07:21:40|13468.96|13348.96|13471.57|13351.57|13471.57|13351.57|13468.96|13348.96|10
1647328910000|2022-03-15 07:21:50|13471.39|13351.39|13469.19|13349.19|13471.82|13351.82|13469.13|13349.13|10
1647328920000|2022-03-15 07:22:00|13469.26|13349.26|13469.9|13349.9|13469.9|13349.9|13468.78|13348.78|9
1647328930000|2022-03-15 07:22:10|13470.05|13350.05|13472.29|13352.29|13472.87|13352.87|13470.05|13350.05|9
1647328940000|2022-03-15 07:22:20|13472.11|13352.11|13471.48|13351.48|13472.37|13352.37|13471.48|13351.48|10
1647328950000|2022-03-15 07:22:30|13471.33|13351.33|13473.63|13353.63|13473.97|13353.97|13471.33|13351.33|9
1647328960000|2022-03-15 07:22:40|13473.97|13353.97|13474.92|13354.92|13474.92|13354.92|13473.97|13353.97|7
1647328970000|2022-03-15 07:22:50|13475.03|13355.03|13476.37|13356.37|13476.73|13356.73|13474.35|13354.35|9
1647328980000|2022-03-15 07:23:00|13476.06|13356.06|13476.68|13356.68|13476.68|13356.68|13475.79|13355.79|10
1647328990000|2022-03-15 07:23:10|13476.76|13356.76|13481.15|13361.15|13481.19|13361.19|13476.76|13356.76|10
1647329000000|2022-03-15 07:23:20|13480.98|13360.98|13482.4|13362.4|13482.66|13362.66|13480.98|13360.98|8
1647329010000|2022-03-15 07:23:30|13482.42|13362.42|13483.71|13363.71|13483.71|13363.71|13482.42|13362.42|9
1647329020000|2022-03-15 07:23:40|13483.74|13363.74|13485.13|13365.13|13485.48|13365.48|13483.74|13363.74|10
1647329030000|2022-03-15 07:23:50|13484.98|13364.98|13481.47|13361.47|13484.98|13364.98|13481.24|13361.24|10
1647329040000|2022-03-15 07:24:00|13481.5|13361.5|13481.07|13361.07|13481.5|13361.5|13481.07|13361.07|4
1647329050000|2022-03-15 07:24:10|13480.12|13360.12|13478.74|13358.74|13480.13|13360.13|13478.74|13358.74|10
1647329060000|2022-03-15 07:24:20|13478.64|13358.64|13479.62|13359.62|13479.62|13359.62|13478.51|13358.51|9
1647329070000|2022-03-15 07:24:30|13479.82|13359.82|13479.45|13359.45|13481|13361|13479.45|13359.45|10
1647329080000|2022-03-15 07:24:40|13479.58|13359.58|13480.03|13360.03|13481.02|13361.02|13479.58|13359.58|8
1647329090000|2022-03-15 07:24:50|13479.95|13359.95|13479.06|13359.06|13479.95|13359.95|13478.31|13358.31|10
1647329100000|2022-03-15 07:25:00|13478.78|13358.78|13479.62|13359.62|13479.67|13359.67|13478.65|13358.65|9
1647329110000|2022-03-15 07:25:10|13479.69|13359.69|13480|13360|13480|13360|13479.33|13359.33|8
1647329120000|2022-03-15 07:25:20|13480.25|13360.25|13480.98|13360.98|13481.14|13361.14|13480.08|13360.08|8
1647329130000|2022-03-15 07:25:30|13480.27|13360.27|13478.74|13358.74|13480.27|13360.27|13478.74|13358.74|10
1647329140000|2022-03-15 07:25:40|13479.09|13359.09|13478.35|13358.35|13479.09|13359.09|13477.93|13357.93|10
1647329150000|2022-03-15 07:25:50|13478.34|13358.34|13477.64|13357.64|13478.34|13358.34|13476.15|13356.15|9
1647329160000|2022-03-15 07:26:00|13478.25|13358.25|13476.75|13356.75|13478.27|13358.27|13476.57|13356.57|8
1647329170000|2022-03-15 07:26:10|13475.74|13355.74|13474.82|13354.82|13475.77|13355.77|13474.82|13354.82|9
1647329180000|2022-03-15 07:26:20|13474.79|13354.79|13473.5|13353.5|13474.79|13354.79|13473.5|13353.5|10
1647329190000|2022-03-15 07:26:30|13473.73|13353.73|13473.9|13353.9|13474.01|13354.01|13473.6|13353.6|9
1647329200000|2022-03-15 07:26:40|13474.03|13354.03|13473.38|13353.38|13474.03|13354.03|13473.02|13353.02|8
1647329210000|2022-03-15 07:26:50|13473.42|13353.42|13474.05|13354.05|13474.35|13354.35|13473.42|13353.42|10
1647329220000|2022-03-15 07:27:00|13473.76|13353.76|13472.92|13352.92|13473.76|13353.76|13472.87|13352.87|10
1647329230000|2022-03-15 07:27:10|13473.73|13353.73|13473.2|13353.2|13473.73|13353.73|13472.85|13352.85|10
1647329240000|2022-03-15 07:27:20|13472.88|13352.88|13472.43|13352.43|13473.1|13353.1|13472.43|13352.43|9
1647329250000|2022-03-15 07:27:30|13472.47|13352.47|13472|13352|13473.2|13353.2|13472|13352|9
1647329260000|2022-03-15 07:27:40|13472.69|13352.69|13472.72|13352.72|13472.72|13352.72|13471.88|13351.88|10
1647329270000|2022-03-15 07:27:50|13470.99|13350.99|13466.83|13346.83|13470.99|13350.99|13466.38|13346.38|10
1647329280000|2022-03-15 07:28:00|13466.78|13346.78|13466.62|13346.62|13466.78|13346.78|13466.62|13346.62|8
1647329290000|2022-03-15 07:28:10|13466.34|13346.34|13466.74|13346.74|13466.83|13346.83|13466.22|13346.22|10
1647329300000|2022-03-15 07:28:20|13467|13347|13468.21|13348.21|13468.21|13348.21|13467|13347|10
1647329310000|2022-03-15 07:28:30|13468.25|13348.25|13467.88|13347.88|13468.63|13348.63|13467.88|13347.88|8
1647329320000|2022-03-15 07:28:40|13467.7|13347.7|13467.22|13347.22|13467.7|13347.7|13467.22|13347.22|9
1647329330000|2022-03-15 07:28:50|13467.25|13347.25|13467.13|13347.13|13467.25|13347.25|13466.97|13346.97|9
1647329340000|2022-03-15 07:29:00|13466.99|13346.99|13465.9|13345.9|13466.99|13346.99|13465.82|13345.82|8
1647329350000|2022-03-15 07:29:10|13465.91|13345.91|13468.06|13348.06|13468.06|13348.06|13465.91|13345.91|9
1647329360000|2022-03-15 07:29:20|13467.98|13347.98|13468.04|13348.04|13468.14|13348.14|13467.89|13347.89|9
1647329370000|2022-03-15 07:29:30|13468.11|13348.11|13468.71|13348.71|13468.71|13348.71|13468.02|13348.02|9
1647329380000|2022-03-15 07:29:40|13468.68|13348.68|13468.66|13348.66|13468.68|13348.68|13468.15|13348.15|9
1647329390000|2022-03-15 07:29:50|13468.72|13348.72|13467.79|13347.79|13468.94|13348.94|13467.79|13347.79|10
1647329400000|2022-03-15 07:30:00|13467.67|13347.67|13466.77|13346.77|13467.72|13347.72|13466.77|13346.77|9
1647329410000|2022-03-15 07:30:10|13466.42|13346.42|13465.76|13345.76|13466.42|13346.42|13465.3|13345.3|10
1647329420000|2022-03-15 07:30:20|13465.95|13345.95|13467.86|13347.86|13467.86|13347.86|13465.81|13345.81|9
1647329430000|2022-03-15 07:30:30|13467.93|13347.93|13468.89|13348.89|13469.06|13349.06|13467.93|13347.93|9
1647329440000|2022-03-15 07:30:40|13468.86|13348.86|13469.17|13349.17|13469.28|13349.28|13468.76|13348.76|5
1647329450000|2022-03-15 07:30:50|13469.83|13349.83|13472.13|13352.13|13472.13|13352.13|13469.83|13349.83|8
1647329460000|2022-03-15 07:31:00|13472.34|13352.34|13472.78|13352.78|13473.28|13353.28|13472.34|13352.34|10
1647329470000|2022-03-15 07:31:10|13473.22|13353.22|13476.22|13356.22|13476.22|13356.22|13473.22|13353.22|8
1647329480000|2022-03-15 07:31:20|13476.12|13356.12|13477.12|13357.12|13477.12|13357.12|13476.12|13356.12|7
1647329490000|2022-03-15 07:31:30|13476.76|13356.76|13477.08|13357.08|13477.43|13357.43|13476.39|13356.39|10
1647329500000|2022-03-15 07:31:40|13477.32|13357.32|13485.17|13365.17|13485.17|13365.17|13477.32|13357.32|10
1647329510000|2022-03-15 07:31:50|13484.88|13364.88|13490.21|13370.21|13490.23|13370.23|13484.88|13364.88|10
1647329520000|2022-03-15 07:32:00|13490.25|13370.25|13491.12|13371.12|13491.39|13371.39|13489.51|13369.51|5
1647329530000|2022-03-15 07:32:10|13491.39|13371.39|13486.78|13366.78|13491.39|13371.39|13486.78|13366.78|10
1647329540000|2022-03-15 07:32:20|13486.88|13366.88|13485.85|13365.85|13486.88|13366.88|13485.25|13365.25|10
1647329550000|2022-03-15 07:32:30|13486.65|13366.65|13485.31|13365.31|13487.86|13367.86|13485.15|13365.15|10
1647329560000|2022-03-15 07:32:40|13485.24|13365.24|13479.75|13359.75|13485.24|13365.24|13479.75|13359.75|10
1647329570000|2022-03-15 07:32:50|13479.5|13359.5|13477.64|13357.64|13480.42|13360.42|13477.64|13357.64|10
1647329580000|2022-03-15 07:33:00|13477.39|13357.39|13472.17|13352.17|13477.54|13357.54|13472.17|13352.17|10
1647329590000|2022-03-15 07:33:10|13470.63|13350.63|13468.15|13348.15|13470.93|13350.93|13468.15|13348.15|10
1647329600000|2022-03-15 07:33:20|13467.73|13347.73|13465.9|13345.9|13467.73|13347.73|13465.9|13345.9|7
1647329610000|2022-03-15 07:33:30|13465.92|13345.92|13466.04|13346.04|13466.22|13346.22|13465.71|13345.71|10
1647329620000|2022-03-15 07:33:40|13466|13346|13465.6|13345.6|13466|13346|13465.4|13345.4|10
1647329630000|2022-03-15 07:33:50|13465.61|13345.61|13466.09|13346.09|13466.54|13346.54|13465.61|13345.61|10
1647329640000|2022-03-15 07:34:00|13466.08|13346.08|13465.82|13345.82|13466.08|13346.08|13465.69|13345.69|5
1647329650000|2022-03-15 07:34:10|13465.64|13345.64|13465.78|13345.78|13465.8|13345.8|13465.46|13345.46|8
1647329660000|2022-03-15 07:34:20|13465.71|13345.71|13464.96|13344.96|13466.01|13346.01|13464.95|13344.95|9
1647329670000|2022-03-15 07:34:30|13465.24|13345.24|13464.91|13344.91|13465.38|13345.38|13464.46|13344.46|9
1647329680000|2022-03-15 07:34:40|13464.64|13344.64|13465.26|13345.26|13465.26|13345.26|13464.64|13344.64|8
1647329690000|2022-03-15 07:34:50|13465.35|13345.35|13466.56|13346.56|13466.76|13346.76|13465.29|13345.29|10
1647329700000|2022-03-15 07:35:00|13466.83|13346.83|13468.54|13348.54|13468.54|13348.54|13466.83|13346.83|10
1647329710000|2022-03-15 07:35:10|13468.31|13348.31|13468.2|13348.2|13468.78|13348.78|13467.93|13347.93|10
1647329720000|2022-03-15 07:35:20|13468.51|13348.51|13468.69|13348.69|13468.87|13348.87|13468.47|13348.47|6
1647329730000|2022-03-15 07:35:30|13468.64|13348.64|13468.55|13348.55|13468.92|13348.92|13468.55|13348.55|6
1647329740000|2022-03-15 07:35:40|13468.92|13348.92|13469.55|13349.55|13469.69|13349.69|13468.92|13348.92|9
1647329750000|2022-03-15 07:35:50|13468.74|13348.74|13469.42|13349.42|13469.5|13349.5|13468.74|13348.74|7
1647329760000|2022-03-15 07:36:00|13469.58|13349.58|13467.83|13347.83|13469.58|13349.58|13467.81|13347.81|10
1647329770000|2022-03-15 07:36:10|13467.63|13347.63|13467.9|13347.9|13467.9|13347.9|13467.52|13347.52|6
1647329780000|2022-03-15 07:36:20|13467.82|13347.82|13467.94|13347.94|13467.94|13347.94|13467.61|13347.61|10
1647329790000|2022-03-15 07:36:30|13468.05|13348.05|13468.24|13348.24|13468.51|13348.51|13468.05|13348.05|8
1647329800000|2022-03-15 07:36:40|13468|13348|13469.25|13349.25|13469.25|13349.25|13468|13348|7
1647329810000|2022-03-15 07:36:50|13469.23|13349.23|13470.01|13350.01|13470.01|13350.01|13468.19|13348.19|9
1647329820000|2022-03-15 07:37:00|13469.75|13349.75|13470.28|13350.28|13470.28|13350.28|13469.7|13349.7|9
1647329830000|2022-03-15 07:37:10|13470.47|13350.47|13475.12|13355.12|13475.12|13355.12|13470.46|13350.46|10
1647329840000|2022-03-15 07:37:20|13475.56|13355.56|13480.29|13360.29|13480.29|13360.29|13475.56|13355.56|9
1647329850000|2022-03-15 07:37:30|13480.28|13360.28|13481.84|13361.84|13481.93|13361.93|13480.28|13360.28|10
1647329860000|2022-03-15 07:37:40|13482.79|13362.79|13481.03|13361.03|13482.79|13362.79|13480.87|13360.87|10
1647329870000|2022-03-15 07:37:50|13481.11|13361.11|13481.59|13361.59|13481.95|13361.95|13481.11|13361.11|9
1647329880000|2022-03-15 07:38:00|13481.69|13361.69|13483.06|13363.06|13483.06|13363.06|13481.29|13361.29|10
1647329890000|2022-03-15 07:38:10|13483.01|13363.01|13480.71|13360.71|13483.01|13363.01|13480.71|13360.71|9
1647329900000|2022-03-15 07:38:20|13480.46|13360.46|13476.21|13356.21|13480.46|13360.46|13475.91|13355.91|10
1647329910000|2022-03-15 07:38:30|13475.76|13355.76|13474.57|13354.57|13475.86|13355.86|13474.34|13354.34|9
1647329920000|2022-03-15 07:38:40|13474.59|13354.59|13474.88|13354.88|13474.88|13354.88|13474.15|13354.15|10
1647329930000|2022-03-15 07:38:50|13474.77|13354.77|13472.34|13352.34|13474.77|13354.77|13472.34|13352.34|8
1647329940000|2022-03-15 07:39:00|13472.38|13352.38|13472.82|13352.82|13472.97|13352.97|13472.33|13352.33|10
1647329950000|2022-03-15 07:39:10|13472.84|13352.84|13473.07|13353.07|13473.55|13353.55|13472.84|13352.84|9
1647329960000|2022-03-15 07:39:20|13472.83|13352.83|13473.52|13353.52|13473.67|13353.67|13472.45|13352.45|10
1647329970000|2022-03-15 07:39:30|13473.46|13353.46|13473.13|13353.13|13473.53|13353.53|13472.9|13352.9|6
1647329980000|2022-03-15 07:39:40|13472.95|13352.95|13472.93|13352.93|13472.95|13352.95|13472.73|13352.73|9
1647329990000|2022-03-15 07:39:50|13472.68|13352.68|13471.91|13351.91|13472.68|13352.68|13471.65|13351.65|10
1647330000000|2022-03-15 07:40:00|13472.01|13352.01|13471.49|13351.49|13472.59|13352.59|13471.49|13351.49|9
1647330010000|2022-03-15 07:40:10|13471.42|13351.42|13470.77|13350.77|13471.42|13351.42|13470.77|13350.77|6
1647330020000|2022-03-15 07:40:20|13470.6|13350.6|13468.59|13348.59|13470.6|13350.6|13468.59|13348.59|10
1647330030000|2022-03-15 07:40:30|13468.92|13348.92|13468.94|13348.94|13469.29|13349.29|13468.79|13348.79|9
1647330040000|2022-03-15 07:40:40|13468.96|13348.96|13469.98|13349.98|13470.43|13350.43|13468.91|13348.91|10
1647330050000|2022-03-15 07:40:50|13469.58|13349.58|13468.95|13348.95|13469.65|13349.65|13468.93|13348.93|8
1647330060000|2022-03-15 07:41:00|13468.96|13348.96|13469.49|13349.49|13469.61|13349.61|13468.96|13348.96|8
1647330070000|2022-03-15 07:41:10|13469.89|13349.89|13470.06|13350.06|13470.4|13350.4|13469.89|13349.89|10
1647330080000|2022-03-15 07:41:20|13470.13|13350.13|13470.77|13350.77|13470.77|13350.77|13469.91|13349.91|9
1647330090000|2022-03-15 07:41:30|13470.74|13350.74|13470.71|13350.71|13470.74|13350.74|13470.23|13350.23|9
1647330100000|2022-03-15 07:41:40|13470.7|13350.7|13469.63|13349.63|13470.7|13350.7|13468.51|13348.51|10
1647330110000|2022-03-15 07:41:50|13469.19|13349.19|13467.34|13347.34|13469.19|13349.19|13467.34|13347.34|9
1647330120000|2022-03-15 07:42:00|13466.97|13346.97|13466.45|13346.45|13466.97|13346.97|13466.15|13346.15|10
1647330130000|2022-03-15 07:42:10|13466.41|13346.41|13466.77|13346.77|13466.89|13346.89|13466.41|13346.41|10
1647330140000|2022-03-15 07:42:20|13466.43|13346.43|13465.29|13345.29|13466.47|13346.47|13464.79|13344.79|8
1647330150000|2022-03-15 07:42:30|13465.09|13345.09|13464.8|13344.8|13465.48|13345.48|13464.4|13344.4|10
1647330160000|2022-03-15 07:42:40|13464.78|13344.78|13464.46|13344.46|13465.1|13345.1|13464.18|13344.18|9
1647330170000|2022-03-15 07:42:50|13464.39|13344.39|13465.33|13345.33|13465.33|13345.33|13464.39|13344.39|8
1647330180000|2022-03-15 07:43:00|13465.04|13345.04|13465.34|13345.34|13465.45|13345.45|13464.89|13344.89|9
1647330190000|2022-03-15 07:43:10|13465.6|13345.6|13464.95|13344.95|13465.6|13345.6|13464.94|13344.94|9
1647330200000|2022-03-15 07:43:20|13465.57|13345.57|13465.54|13345.54|13465.79|13345.79|13465.41|13345.41|10
1647330210000|2022-03-15 07:43:30|13465.77|13345.77|13466.71|13346.71|13467.13|13347.13|13464.91|13344.91|9
1647330220000|2022-03-15 07:43:40|13466.97|13346.97|13465.93|13345.93|13467.08|13347.08|13465.93|13345.93|9
1647330230000|2022-03-15 07:43:50|13465.79|13345.79|13466.63|13346.63|13466.96|13346.96|13465.65|13345.65|10
1647330240000|2022-03-15 07:44:00|13466.66|13346.66|13464.77|13344.77|13466.66|13346.66|13464.73|13344.73|10
1647330250000|2022-03-15 07:44:10|13464.76|13344.76|13463.85|13343.85|13464.76|13344.76|13463.71|13343.71|9
1647330260000|2022-03-15 07:44:20|13463.46|13343.46|13463.26|13343.26|13464.35|13344.35|13463.26|13343.26|10
1647330270000|2022-03-15 07:44:30|13463.27|13343.27|13463.89|13343.89|13463.89|13343.89|13462.87|13342.87|10
1647330280000|2022-03-15 07:44:40|13463.86|13343.86|13464.09|13344.09|13464.26|13344.26|13463.86|13343.86|8
1647330290000|2022-03-15 07:44:50|13463.96|13343.96|13463.33|13343.33|13463.96|13343.96|13462.84|13342.84|9
1647330300000|2022-03-15 07:45:00|13462.92|13342.92|13464.44|13344.44|13464.44|13344.44|13462.79|13342.79|10
1647330310000|2022-03-15 07:45:10|13464.36|13344.36|13466.51|13346.51|13466.79|13346.79|13464.36|13344.36|10
1647330320000|2022-03-15 07:45:20|13467.37|13347.37|13469.46|13349.46|13470.29|13350.29|13467.37|13347.37|9
1647330330000|2022-03-15 07:45:30|13469.54|13349.54|13468.98|13348.98|13469.74|13349.74|13468.98|13348.98|6
1647330340000|2022-03-15 07:45:40|13469.07|13349.07|13470.15|13350.15|13470.15|13350.15|13469.05|13349.05|9
1647330350000|2022-03-15 07:45:50|13470.05|13350.05|13472.08|13352.08|13472.12|13352.12|13469.8|13349.8|10
1647330360000|2022-03-15 07:46:00|13471.37|13351.37|13470.61|13350.61|13471.37|13351.37|13470.35|13350.35|10
1647330370000|2022-03-15 07:46:10|13470.58|13350.58|13469.21|13349.21|13470.58|13350.58|13469.12|13349.12|9
1647330380000|2022-03-15 07:46:20|13469.14|13349.14|13469.22|13349.22|13469.53|13349.53|13469.01|13349.01|9
1647330390000|2022-03-15 07:46:30|13469.51|13349.51|13470|13350|13470.09|13350.09|13469.31|13349.31|9
1647330400000|2022-03-15 07:46:40|13470.02|13350.02|13470.41|13350.41|13470.73|13350.73|13469.91|13349.91|9
1647330410000|2022-03-15 07:46:50|13470.15|13350.15|13470.1|13350.1|13471.6|13351.6|13470.1|13350.1|7
1647330420000|2022-03-15 07:47:00|13469.81|13349.81|13469.3|13349.3|13469.95|13349.95|13468.67|13348.67|10
1647330430000|2022-03-15 07:47:10|13468.34|13348.34|13466.53|13346.53|13468.34|13348.34|13466.53|13346.53|10
1647330440000|2022-03-15 07:47:20|13466.38|13346.38|13466.35|13346.35|13467.72|13347.72|13466.12|13346.12|9
1647330450000|2022-03-15 07:47:30|13466.12|13346.12|13465.16|13345.16|13466.12|13346.12|13465.16|13345.16|8
1647330460000|2022-03-15 07:47:40|13465.02|13345.02|13464.77|13344.77|13465.13|13345.13|13464.77|13344.77|10
1647330470000|2022-03-15 07:47:50|13464.78|13344.78|13464.1|13344.1|13464.78|13344.78|13463.99|13343.99|10
1647330480000|2022-03-15 07:48:00|13464.01|13344.01|13461.56|13341.56|13464.01|13344.01|13461.56|13341.56|10
1647330490000|2022-03-15 07:48:10|13461.04|13341.04|13461.2|13341.2|13461.21|13341.21|13461.04|13341.04|8
1647330500000|2022-03-15 07:48:20|13461.25|13341.25|13459.59|13339.59|13461.25|13341.25|13459.38|13339.38|10
1647330510000|2022-03-15 07:48:30|13459.6|13339.6|13459.55|13339.55|13460.06|13340.06|13459.54|13339.54|10
1647330520000|2022-03-15 07:48:40|13459.52|13339.52|13457.89|13337.89|13459.52|13339.52|13457.89|13337.89|10
1647330530000|2022-03-15 07:48:50|13457.87|13337.87|13457.55|13337.55|13458.04|13338.04|13457.55|13337.55|8
1647330540000|2022-03-15 07:49:00|13457.57|13337.57|13457.34|13337.34|13457.57|13337.57|13457.04|13337.04|9
1647330550000|2022-03-15 07:49:10|13457.41|13337.41|13457.76|13337.76|13457.81|13337.81|13455.9|13335.9|10
1647330560000|2022-03-15 07:49:20|13457.59|13337.59|13458.05|13338.05|13458.73|13338.73|13457.59|13337.59|10
1647330570000|2022-03-15 07:49:30|13458.11|13338.11|13458.66|13338.66|13458.66|13338.66|13458.11|13338.11|8
1647330580000|2022-03-15 07:49:40|13458.33|13338.33|13458.45|13338.45|13458.64|13338.64|13458.06|13338.06|9
1647330590000|2022-03-15 07:49:50|13458.36|13338.36|13460.04|13340.04|13460.04|13340.04|13458.36|13338.36|9
1647330600000|2022-03-15 07:50:00|13460.14|13340.14|13459.39|13339.39|13460.21|13340.21|13459.39|13339.39|8
1647330610000|2022-03-15 07:50:10|13459.45|13339.45|13458.92|13338.92|13459.45|13339.45|13458.92|13338.92|8
1647330620000|2022-03-15 07:50:20|13458.82|13338.82|13461.24|13341.24|13461.24|13341.24|13458.77|13338.77|8
1647330630000|2022-03-15 07:50:30|13462.04|13342.04|13465.48|13345.48|13465.48|13345.48|13462.04|13342.04|10
1647330640000|2022-03-15 07:50:40|13465.79|13345.79|13465.63|13345.63|13466.06|13346.06|13465.52|13345.52|10
1647330650000|2022-03-15 07:50:50|13467.19|13347.19|13468.25|13348.25|13468.25|13348.25|13467.19|13347.19|8
1647330660000|2022-03-15 07:51:00|13468.46|13348.46|13470.13|13350.13|13470.13|13350.13|13468.44|13348.44|8
1647330670000|2022-03-15 07:51:10|13470.15|13350.15|13470.74|13350.74|13470.74|13350.74|13470.15|13350.15|9
1647330680000|2022-03-15 07:51:20|13470.82|13350.82|13471.06|13351.06|13471.09|13351.09|13470.73|13350.73|10
1647330690000|2022-03-15 07:51:30|13471.15|13351.15|13471.01|13351.01|13471.15|13351.15|13471.01|13351.01|6
1647330700000|2022-03-15 07:51:40|13471.3|13351.3|13470.72|13350.72|13472.12|13352.12|13470.72|13350.72|10
1647330710000|2022-03-15 07:51:50|13470.9|13350.9|13473.01|13353.01|13473.23|13353.23|13470.9|13350.9|9
1647330720000|2022-03-15 07:52:00|13474|13354|13474.86|13354.86|13474.89|13354.89|13473.78|13353.78|10
1647330730000|2022-03-15 07:52:10|13474.38|13354.38|13474.36|13354.36|13474.45|13354.45|13473.65|13353.65|9
1647330740000|2022-03-15 07:52:20|13474.3|13354.3|13473.72|13353.72|13474.35|13354.35|13473.42|13353.42|10
1647330750000|2022-03-15 07:52:30|13473.33|13353.33|13473.01|13353.01|13473.36|13353.36|13472.05|13352.05|9
1647330760000|2022-03-15 07:52:40|13472.13|13352.13|13472.11|13352.11|13472.88|13352.88|13471.97|13351.97|10
1647330770000|2022-03-15 07:52:50|13472.2|13352.2|13472.84|13352.84|13472.84|13352.84|13472.08|13352.08|8
1647330780000|2022-03-15 07:53:00|13472.82|13352.82|13472.77|13352.77|13472.99|13352.99|13472.31|13352.31|8
1647330790000|2022-03-15 07:53:10|13472.58|13352.58|13474.69|13354.69|13474.69|13354.69|13472.43|13352.43|10
1647330800000|2022-03-15 07:53:20|13476|13356|13479.11|13359.11|13479.11|13359.11|13476|13356|10
1647330810000|2022-03-15 07:53:30|13478.76|13358.76|13478.05|13358.05|13478.76|13358.76|13477.9|13357.9|10
1647330820000|2022-03-15 07:53:40|13477.72|13357.72|13475.92|13355.92|13477.72|13357.72|13475.92|13355.92|7
1647330830000|2022-03-15 07:53:50|13475.76|13355.76|13473.94|13353.94|13475.76|13355.76|13473.94|13353.94|9
1647330840000|2022-03-15 07:54:00|13473.96|13353.96|13472.26|13352.26|13473.96|13353.96|13472.26|13352.26|8
1647330850000|2022-03-15 07:54:10|13472.33|13352.33|13471.3|13351.3|13472.33|13352.33|13471.21|13351.21|9
1647330860000|2022-03-15 07:54:20|13471.34|13351.34|13471.76|13351.76|13471.98|13351.98|13471.34|13351.34|8
1647330870000|2022-03-15 07:54:30|13471.99|13351.99|13471.32|13351.32|13471.99|13351.99|13470.77|13350.77|10
1647330880000|2022-03-15 07:54:40|13471.45|13351.45|13470.96|13350.96|13471.45|13351.45|13470.58|13350.58|10
1647330890000|2022-03-15 07:54:50|13471.02|13351.02|13469|13349|13471.02|13351.02|13469|13349|10
1647330900000|2022-03-15 07:55:00|13468.99|13348.99|13469.03|13349.03|13469.03|13349.03|13468.83|13348.83|8
1647330910000|2022-03-15 07:55:10|13468.86|13348.86|13469.02|13349.02|13469.04|13349.04|13468.59|13348.59|10
1647330920000|2022-03-15 07:55:20|13469.14|13349.14|13468.4|13348.4|13469.41|13349.41|13468.4|13348.4|10
1647330930000|2022-03-15 07:55:30|13467.49|13347.49|13467.25|13347.25|13467.49|13347.49|13466.88|13346.88|9
1647330940000|2022-03-15 07:55:40|13467.36|13347.36|13467.98|13347.98|13467.98|13347.98|13467.18|13347.18|10
1647330950000|2022-03-15 07:55:50|13467.92|13347.92|13467.47|13347.47|13467.92|13347.92|13466.56|13346.56|10
1647330960000|2022-03-15 07:56:00|13466.77|13346.77|13467.12|13347.12|13468.13|13348.13|13466.77|13346.77|9
1647330970000|2022-03-15 07:56:10|13466.97|13346.97|13467.35|13347.35|13467.35|13347.35|13466.63|13346.63|9
1647330980000|2022-03-15 07:56:20|13467.38|13347.38|13468.61|13348.61|13468.61|13348.61|13467.37|13347.37|9
1647330990000|2022-03-15 07:56:30|13468.72|13348.72|13468.89|13348.89|13468.93|13348.93|13468.21|13348.21|9
1647331000000|2022-03-15 07:56:40|13469.27|13349.27|13471.66|13351.66|13471.66|13351.66|13469.27|13349.27|10
1647331010000|2022-03-15 07:56:50|13471.26|13351.26|13469.67|13349.67|13471.33|13351.33|13469.67|13349.67|9
1647331020000|2022-03-15 07:57:00|13469.66|13349.66|13468.72|13348.72|13469.66|13349.66|13468.7|13348.7|8
1647331030000|2022-03-15 07:57:10|13468.09|13348.09|13466.75|13346.75|13468.12|13348.12|13466.75|13346.75|10
1647331040000|2022-03-15 07:57:20|13467.38|13347.38|13467.44|13347.44|13467.48|13347.48|13467.33|13347.33|8
1647331050000|2022-03-15 07:57:30|13466.83|13346.83|13465.35|13345.35|13466.83|13346.83|13465.34|13345.34|8
1647331060000|2022-03-15 07:57:40|13465.27|13345.27|13465.35|13345.35|13465.53|13345.53|13465.09|13345.09|8
1647331070000|2022-03-15 07:57:50|13465.29|13345.29|13464.45|13344.45|13465.29|13345.29|13464.28|13344.28|8
1647331080000|2022-03-15 07:58:00|13464.36|13344.36|13463.94|13343.94|13464.36|13344.36|13463.47|13343.47|9
1647331090000|2022-03-15 07:58:10|13464.13|13344.13|13465.13|13345.13|13465.17|13345.17|13464.13|13344.13|9
1647331100000|2022-03-15 07:58:20|13465.21|13345.21|13465.32|13345.32|13465.36|13345.36|13465.1|13345.1|6
1647331110000|2022-03-15 07:58:30|13465.36|13345.36|13464.98|13344.98|13465.36|13345.36|13464.98|13344.98|5
1647331120000|2022-03-15 07:58:40|13464.63|13344.63|13464.91|13344.91|13465.17|13345.17|13464.63|13344.63|10
1647331130000|2022-03-15 07:58:50|13464.99|13344.99|13465.42|13345.42|13466.15|13346.15|13464.99|13344.99|8
1647331140000|2022-03-15 07:59:00|13465.53|13345.53|13466.81|13346.81|13466.81|13346.81|13465.53|13345.53|10
1647331150000|2022-03-15 07:59:10|13467.21|13347.21|13467.55|13347.55|13467.59|13347.59|13467.21|13347.21|10
1647331160000|2022-03-15 07:59:20|13467.44|13347.44|13467.73|13347.73|13467.73|13347.73|13467.28|13347.28|9
1647331170000|2022-03-15 07:59:30|13467.85|13347.85|13468.57|13348.57|13468.57|13348.57|13467.84|13347.84|10
1647331180000|2022-03-15 07:59:40|13468.39|13348.39|13469.05|13349.05|13469.05|13349.05|13468.39|13348.39|7
1647331190000|2022-03-15 07:59:50|13469.07|13349.07|13471.05|13351.05|13471.12|13351.12|13469.07|13349.07|10
1647331200000|2022-03-15 08:00:00|13470.74|13350.74|13471.7|13351.7|13471.7|13351.7|13470.74|13350.74|10
1647331210000|2022-03-15 08:00:10|13471.67|13351.67|13471.45|13351.45|13471.67|13351.67|13471.09|13351.09|9
1647331220000|2022-03-15 08:00:20|13471.23|13351.23|13469.82|13349.82|13471.76|13351.76|13469.82|13349.82|9
1647331230000|2022-03-15 08:00:30|13469.16|13349.16|13468.65|13348.65|13469.16|13349.16|13468.32|13348.32|9
1647331240000|2022-03-15 08:00:40|13468.7|13348.7|13469.47|13349.47|13469.47|13349.47|13468.7|13348.7|10
1647331250000|2022-03-15 08:00:50|13469.56|13349.56|13468.72|13348.72|13470.14|13350.14|13468.6|13348.6|10
1647331260000|2022-03-15 08:01:00|13468.96|13348.96|13470.97|13350.97|13471.56|13351.56|13468.96|13348.96|8
1647331270000|2022-03-15 08:01:10|13470.82|13350.82|13471.11|13351.11|13471.11|13351.11|13470.77|13350.77|10
1647331280000|2022-03-15 08:01:20|13470.84|13350.84|13470.9|13350.9|13470.9|13350.9|13470.33|13350.33|9
1647331290000|2022-03-15 08:01:30|13470.95|13350.95|13469.86|13349.86|13471.05|13351.05|13469.86|13349.86|9
1647331300000|2022-03-15 08:01:40|13469.85|13349.85|13467.9|13347.9|13469.85|13349.85|13467.9|13347.9|8
1647331310000|2022-03-15 08:01:50|13467.66|13347.66|13465.78|13345.78|13467.75|13347.75|13465.46|13345.46|10
1647331320000|2022-03-15 08:02:00|13465.15|13345.15|13465.17|13345.17|13466.07|13346.07|13464.46|13344.46|9
1647331330000|2022-03-15 08:02:10|13465.09|13345.09|13464.03|13344.03|13465.09|13345.09|13463.91|13343.91|8
1647331340000|2022-03-15 08:02:20|13463.97|13343.97|13462.54|13342.54|13464.13|13344.13|13462.54|13342.54|7
1647331350000|2022-03-15 08:02:30|13461.79|13341.79|13457.01|13337.01|13461.79|13341.79|13457.01|13337.01|10
1647331360000|2022-03-15 08:02:40|13456.8|13336.8|13452.95|13332.95|13456.8|13336.8|13452.74|13332.74|10
1647331370000|2022-03-15 08:02:50|13452.79|13332.79|13450.79|13330.79|13452.79|13332.79|13450.79|13330.79|10
1647331380000|2022-03-15 08:03:00|13450.7|13330.7|13449.67|13329.67|13450.7|13330.7|13449.6|13329.6|9
1647331390000|2022-03-15 08:03:10|13449.27|13329.27|13445.68|13325.68|13449.32|13329.32|13445.68|13325.68|9
1647331400000|2022-03-15 08:03:20|13445.94|13325.94|13442.55|13322.55|13446.12|13326.12|13442.54|13322.54|10
1647331410000|2022-03-15 08:03:30|13441.8|13321.8|13439.29|13319.29|13441.8|13321.8|13439.29|13319.29|10
1647331420000|2022-03-15 08:03:40|13439.05|13319.05|13439.77|13319.77|13440.23|13320.23|13439.05|13319.05|10
1647331430000|2022-03-15 08:03:50|13437.88|13317.88|13437.2|13317.2|13437.88|13317.88|13436.88|13316.88|10
1647331440000|2022-03-15 08:04:00|13436.56|13316.56|13433.05|13313.05|13436.57|13316.57|13433.05|13313.05|9
1647331450000|2022-03-15 08:04:10|13432.95|13312.95|13431.92|13311.92|13432.98|13312.98|13431.92|13311.92|10
1647331460000|2022-03-15 08:04:20|13432.05|13312.05|13431.75|13311.75|13432.05|13312.05|13431.09|13311.09|8
1647331470000|2022-03-15 08:04:30|13431.58|13311.58|13432.83|13312.83|13432.83|13312.83|13431.17|13311.17|10
1647331480000|2022-03-15 08:04:40|13433.58|13313.58|13436.92|13316.92|13436.92|13316.92|13433.58|13313.58|10
1647331490000|2022-03-15 08:04:50|13436.67|13316.67|13434.81|13314.81|13436.67|13316.67|13434.81|13314.81|9
1647331500000|2022-03-15 08:05:00|13432.61|13312.61|13432.9|13312.9|13432.9|13312.9|13432.47|13312.47|6
1647331510000|2022-03-15 08:05:10|13433.04|13313.04|13435.73|13315.73|13435.73|13315.73|13433.04|13313.04|10
1647331520000|2022-03-15 08:05:20|13435.48|13315.48|13435.72|13315.72|13436.02|13316.02|13435.48|13315.48|9
1647331530000|2022-03-15 08:05:30|13435.8|13315.8|13436.79|13316.79|13436.79|13316.79|13435.8|13315.8|9
1647331540000|2022-03-15 08:05:40|13437.2|13317.2|13437.65|13317.65|13437.9|13317.9|13437.2|13317.2|8
1647331550000|2022-03-15 08:05:50|13437.63|13317.63|13437.87|13317.87|13438.6|13318.6|13437.14|13317.14|8
1647331560000|2022-03-15 08:06:00|13437.63|13317.63|13437.91|13317.91|13438.32|13318.32|13437.63|13317.63|9
1647331570000|2022-03-15 08:06:10|13437.89|13317.89|13440.13|13320.13|13440.15|13320.15|13437.89|13317.89|9
1647331580000|2022-03-15 08:06:20|13440.12|13320.12|13442.38|13322.38|13442.38|13322.38|13440.02|13320.02|9
1647331590000|2022-03-15 08:06:30|13442.53|13322.53|13442.2|13322.2|13442.61|13322.61|13442.02|13322.02|8
1647331600000|2022-03-15 08:06:40|13443.58|13323.58|13443.65|13323.65|13443.67|13323.67|13443.12|13323.12|9
1647331610000|2022-03-15 08:06:50|13443.9|13323.9|13444.55|13324.55|13444.55|13324.55|13443.64|13323.64|10
1647331620000|2022-03-15 08:07:00|13444.34|13324.34|13444.52|13324.52|13444.57|13324.57|13444.12|13324.12|8
1647331630000|2022-03-15 08:07:10|13445.14|13325.14|13445.62|13325.62|13446.02|13326.02|13445.14|13325.14|10
1647331640000|2022-03-15 08:07:20|13445.4|13325.4|13444.42|13324.42|13445.41|13325.41|13444.26|13324.26|9
1647331650000|2022-03-15 08:07:30|13444.25|13324.25|13445.96|13325.96|13445.96|13325.96|13443.53|13323.53|10
1647331660000|2022-03-15 08:07:40|13446.76|13326.76|13447.78|13327.78|13447.78|13327.78|13446.4|13326.4|9
1647331670000|2022-03-15 08:07:50|13447.35|13327.35|13452.06|13332.06|13452.06|13332.06|13447.35|13327.35|10
1647331680000|2022-03-15 08:08:00|13452.43|13332.43|13456.24|13336.24|13456.24|13336.24|13452.43|13332.43|10
1647331690000|2022-03-15 08:08:10|13456.23|13336.23|13453.79|13333.79|13456.49|13336.49|13453.79|13333.79|10
1647331700000|2022-03-15 08:08:20|13453.85|13333.85|13453.64|13333.64|13454.04|13334.04|13453.64|13333.64|10
1647331710000|2022-03-15 08:08:30|13453.98|13333.98|13455.74|13335.74|13455.74|13335.74|13453.98|13333.98|9
1647331720000|2022-03-15 08:08:40|13456.14|13336.14|13453.82|13333.82|13456.2|13336.2|13453.82|13333.82|10
1647331730000|2022-03-15 08:08:50|13453.87|13333.87|13454.13|13334.13|13454.73|13334.73|13453.87|13333.87|9
1647331740000|2022-03-15 08:09:00|13454.61|13334.61|13454.83|13334.83|13455.07|13335.07|13454.34|13334.34|10
1647331750000|2022-03-15 08:09:10|13454.79|13334.79|13454.23|13334.23|13455.14|13335.14|13454.23|13334.23|10
1647331760000|2022-03-15 08:09:20|13454.01|13334.01|13453.57|13333.57|13454.31|13334.31|13453.49|13333.49|10
1647331770000|2022-03-15 08:09:30|13453.32|13333.32|13455.28|13335.28|13455.28|13335.28|13453.1|13333.1|10
1647331780000|2022-03-15 08:09:40|13455.1|13335.1|13455.15|13335.15|13455.45|13335.45|13455|13335|9
1647331790000|2022-03-15 08:09:50|13454.69|13334.69|13452.66|13332.66|13455.21|13335.21|13452.66|13332.66|10
1647331800000|2022-03-15 08:10:00|13452.2|13332.2|13451.99|13331.99|13452.28|13332.28|13451.24|13331.24|10
1647331810000|2022-03-15 08:10:10|13451.96|13331.96|13455.35|13335.35|13455.35|13335.35|13451.96|13331.96|10
1647331820000|2022-03-15 08:10:20|13455.3|13335.3|13453.23|13333.23|13455.3|13335.3|13452.98|13332.98|10
1647331830000|2022-03-15 08:10:30|13452.92|13332.92|13451.06|13331.06|13452.92|13332.92|13451.06|13331.06|10
1647331840000|2022-03-15 08:10:40|13450.9|13330.9|13450.96|13330.96|13450.96|13330.96|13450.11|13330.11|10
1647331850000|2022-03-15 08:10:50|13450.43|13330.43|13449.84|13329.84|13450.82|13330.82|13449.84|13329.84|9
1647331860000|2022-03-15 08:11:00|13449.72|13329.72|13449.9|13329.9|13449.9|13329.9|13449.54|13329.54|9
1647331870000|2022-03-15 08:11:10|13450.51|13330.51|13450.31|13330.31|13450.93|13330.93|13450.31|13330.31|10
1647331880000|2022-03-15 08:11:20|13450.25|13330.25|13454.3|13334.3|13454.3|13334.3|13450.25|13330.25|9
1647331890000|2022-03-15 08:11:30|13454.28|13334.28|13453.34|13333.34|13454.28|13334.28|13453.34|13333.34|8
1647331900000|2022-03-15 08:11:40|13452.29|13332.29|13451.39|13331.39|13452.29|13332.29|13450.69|13330.69|10
1647331910000|2022-03-15 08:11:50|13449.51|13329.51|13447.6|13327.6|13450.44|13330.44|13447.6|13327.6|10
1647331920000|2022-03-15 08:12:00|13446.95|13326.95|13447.26|13327.26|13447.39|13327.39|13446.95|13326.95|9
1647331930000|2022-03-15 08:12:10|13447.71|13327.71|13445.92|13325.92|13447.71|13327.71|13445.92|13325.92|10
1647331940000|2022-03-15 08:12:20|13445.37|13325.37|13444.98|13324.98|13445.37|13325.37|13444.72|13324.72|9
1647331950000|2022-03-15 08:12:30|13445.05|13325.05|13445.61|13325.61|13445.61|13325.61|13445.05|13325.05|9
1647331960000|2022-03-15 08:12:40|13445.47|13325.47|13446.85|13326.85|13446.85|13326.85|13445.27|13325.27|9
1647331970000|2022-03-15 08:12:50|13446.9|13326.9|13447.24|13327.24|13447.53|13327.53|13446.9|13326.9|10
1647331980000|2022-03-15 08:13:00|13447.08|13327.08|13447.71|13327.71|13448.47|13328.47|13446.67|13326.67|9
1647331990000|2022-03-15 08:13:10|13448.38|13328.38|13449.89|13329.89|13450.02|13330.02|13448.38|13328.38|9
1647332000000|2022-03-15 08:13:20|13450.09|13330.09|13451.6|13331.6|13451.6|13331.6|13449.45|13329.45|10
1647332010000|2022-03-15 08:13:30|13452.15|13332.15|13453.54|13333.54|13453.54|13333.54|13452.15|13332.15|10
1647332020000|2022-03-15 08:13:40|13453.45|13333.45|13453.16|13333.16|13453.45|13333.45|13453.06|13333.06|8
1647332030000|2022-03-15 08:13:50|13452.77|13332.77|13453.43|13333.43|13453.64|13333.64|13452.77|13332.77|6
1647332040000|2022-03-15 08:14:00|13453.13|13333.13|13453.25|13333.25|13453.62|13333.62|13452.73|13332.73|7
1647332050000|2022-03-15 08:14:10|13453.03|13333.03|13451.82|13331.82|13453.03|13333.03|13451.53|13331.53|10
1647332060000|2022-03-15 08:14:20|13452.51|13332.51|13453.8|13333.8|13453.81|13333.81|13452.47|13332.47|9
1647332070000|2022-03-15 08:14:30|13453.93|13333.93|13454.46|13334.46|13454.78|13334.78|13453.93|13333.93|10
1647332080000|2022-03-15 08:14:40|13454.1|13334.1|13454.22|13334.22|13454.64|13334.64|13454.1|13334.1|9
1647332090000|2022-03-15 08:14:50|13453.92|13333.92|13453.74|13333.74|13453.92|13333.92|13453.58|13333.58|9
1647332100000|2022-03-15 08:15:00|13455.23|13335.23|13455.16|13335.16|13455.23|13335.23|13454.96|13334.96|9
1647332110000|2022-03-15 08:15:10|13455.82|13335.82|13456.04|13336.04|13456.31|13336.31|13455.82|13335.82|10
1647332120000|2022-03-15 08:15:20|13455.94|13335.94|13456.26|13336.26|13456.31|13336.31|13455.67|13335.67|10
1647332130000|2022-03-15 08:15:30|13456.19|13336.19|13454.58|13334.58|13456.36|13336.36|13454.58|13334.58|10
1647332140000|2022-03-15 08:15:40|13454.52|13334.52|13452|13332|13454.71|13334.71|13452|13332|10
1647332150000|2022-03-15 08:15:50|13451.19|13331.19|13446.93|13326.93|13451.19|13331.19|13446.93|13326.93|10
1647332160000|2022-03-15 08:16:00|13447.09|13327.09|13444.6|13324.6|13447.09|13327.09|13444.6|13324.6|10
1647332170000|2022-03-15 08:16:10|13444.53|13324.53|13445.71|13325.71|13445.71|13325.71|13444.42|13324.42|10
1647332180000|2022-03-15 08:16:20|13446.02|13326.02|13446.98|13326.98|13447.93|13327.93|13446.02|13326.02|10
1647332190000|2022-03-15 08:16:30|13447.15|13327.15|13447.16|13327.16|13447.56|13327.56|13447.01|13327.01|10
1647332200000|2022-03-15 08:16:40|13446.99|13326.99|13446.45|13326.45|13446.99|13326.99|13446.45|13326.45|9
1647332210000|2022-03-15 08:16:50|13446.48|13326.48|13446.97|13326.97|13447.45|13327.45|13446.48|13326.48|10
1647332220000|2022-03-15 08:17:00|13446.99|13326.99|13449.98|13329.98|13450.01|13330.01|13446.99|13326.99|9
1647332230000|2022-03-15 08:17:10|13450.38|13330.38|13450.56|13330.56|13450.61|13330.61|13450.13|13330.13|10
1647332240000|2022-03-15 08:17:20|13450.69|13330.69|13450.58|13330.58|13450.86|13330.86|13450.32|13330.32|10
1647332250000|2022-03-15 08:17:30|13450.34|13330.34|13449.72|13329.72|13450.34|13330.34|13449.71|13329.71|10
1647332260000|2022-03-15 08:17:40|13449.77|13329.77|13449.32|13329.32|13449.9|13329.9|13449.32|13329.32|9
1647332270000|2022-03-15 08:17:50|13449.4|13329.4|13449.91|13329.91|13449.91|13329.91|13448.96|13328.96|10
1647332280000|2022-03-15 08:18:00|13450.32|13330.32|13449.7|13329.7|13450.32|13330.32|13449.49|13329.49|9
1647332290000|2022-03-15 08:18:10|13449.91|13329.91|13447.82|13327.82|13449.91|13329.91|13447.82|13327.82|10
1647332300000|2022-03-15 08:18:20|13448|13328|13444.97|13324.97|13448.26|13328.26|13444.97|13324.97|10
1647332310000|2022-03-15 08:18:30|13444.98|13324.98|13442.87|13322.87|13445.04|13325.04|13442.87|13322.87|10
1647332320000|2022-03-15 08:18:40|13443.14|13323.14|13440.59|13320.59|13443.14|13323.14|13440.59|13320.59|10
1647332330000|2022-03-15 08:18:50|13440.5|13320.5|13439.79|13319.79|13440.5|13320.5|13439.79|13319.79|10
1647332340000|2022-03-15 08:19:00|13439.72|13319.72|13439.6|13319.6|13439.74|13319.74|13439.6|13319.6|9
1647332350000|2022-03-15 08:19:10|13439.69|13319.69|13435.68|13315.68|13439.69|13319.69|13435.68|13315.68|10
1647332360000|2022-03-15 08:19:20|13435.52|13315.52|13431.71|13311.71|13435.52|13315.52|13431.71|13311.71|10
1647332370000|2022-03-15 08:19:30|13431.95|13311.95|13431.74|13311.74|13432.54|13312.54|13431.43|13311.43|10
1647332380000|2022-03-15 08:19:40|13431.46|13311.46|13430.46|13310.46|13431.66|13311.66|13430.46|13310.46|9
1647332390000|2022-03-15 08:19:50|13430.43|13310.43|13424.59|13304.59|13430.43|13310.43|13424.49|13304.49|10
1647332400000|2022-03-15 08:20:00|13423.62|13303.62|13423.21|13303.21|13423.76|13303.76|13423.21|13303.21|10
1647332410000|2022-03-15 08:20:10|13423.61|13303.61|13422.66|13302.66|13423.61|13303.61|13422.61|13302.61|10
1647332420000|2022-03-15 08:20:20|13422.74|13302.74|13422.91|13302.91|13422.91|13302.91|13422.47|13302.47|10
1647332430000|2022-03-15 08:20:30|13424.3|13304.3|13424.9|13304.9|13425.22|13305.22|13424.04|13304.04|9
1647332440000|2022-03-15 08:20:40|13424.92|13304.92|13424|13304|13425.02|13305.02|13423.88|13303.88|9
1647332450000|2022-03-15 08:20:50|13424.28|13304.28|13422.08|13302.08|13424.69|13304.69|13422.08|13302.08|10
1647332460000|2022-03-15 08:21:00|13421.42|13301.42|13420.33|13300.33|13421.42|13301.42|13420.02|13300.02|10
1647332470000|2022-03-15 08:21:10|13420.94|13300.94|13421.6|13301.6|13421.6|13301.6|13420.94|13300.94|10
1647332480000|2022-03-15 08:21:20|13422.47|13302.47|13423.68|13303.68|13423.72|13303.72|13422.47|13302.47|9
1647332490000|2022-03-15 08:21:30|13423.66|13303.66|13424.48|13304.48|13424.48|13304.48|13423.56|13303.56|10
1647332500000|2022-03-15 08:21:40|13424.55|13304.55|13426.1|13306.1|13426.1|13306.1|13424.55|13304.55|10
1647332510000|2022-03-15 08:21:50|13426.21|13306.21|13427.38|13307.38|13427.47|13307.47|13426.21|13306.21|10
1647332520000|2022-03-15 08:22:00|13427.16|13307.16|13425.4|13305.4|13427.42|13307.42|13425.4|13305.4|10
1647332530000|2022-03-15 08:22:10|13425.2|13305.2|13425.49|13305.49|13425.49|13305.49|13424.13|13304.13|10
1647332540000|2022-03-15 08:22:20|13425.17|13305.17|13424.45|13304.45|13425.17|13305.17|13424.36|13304.36|8
1647332550000|2022-03-15 08:22:30|13424.44|13304.44|13423.04|13303.04|13424.44|13304.44|13422.98|13302.98|9
1647332560000|2022-03-15 08:22:40|13422.62|13302.62|13423.26|13303.26|13423.26|13303.26|13422.3|13302.3|10
1647332570000|2022-03-15 08:22:50|13423.2|13303.2|13423.66|13303.66|13423.73|13303.73|13422.82|13302.82|10
1647332580000|2022-03-15 08:23:00|13423.48|13303.48|13422.51|13302.51|13423.8|13303.8|13422.51|13302.51|10
1647332590000|2022-03-15 08:23:10|13422.91|13302.91|13422.98|13302.98|13423|13303|13421.54|13301.54|9
1647332600000|2022-03-15 08:23:20|13422.93|13302.93|13423.41|13303.41|13424.02|13304.02|13422.93|13302.93|9
1647332610000|2022-03-15 08:23:30|13423.08|13303.08|13422.85|13302.85|13423.08|13303.08|13422.71|13302.71|8
1647332620000|2022-03-15 08:23:40|13422.84|13302.84|13422.83|13302.83|13422.86|13302.86|13422.75|13302.75|5
1647332630000|2022-03-15 08:23:50|13422.74|13302.74|13423.49|13303.49|13423.54|13303.54|13422.74|13302.74|8
1647332640000|2022-03-15 08:24:00|13424.66|13304.66|13428.49|13308.49|13428.49|13308.49|13424.66|13304.66|10
1647332650000|2022-03-15 08:24:10|13428.95|13308.95|13429.52|13309.52|13429.52|13309.52|13428.72|13308.72|9
1647332660000|2022-03-15 08:24:20|13429.21|13309.21|13428.53|13308.53|13429.21|13309.21|13428.14|13308.14|8
1647332670000|2022-03-15 08:24:30|13428.54|13308.54|13429.56|13309.56|13429.6|13309.6|13428.54|13308.54|9
1647332680000|2022-03-15 08:24:40|13429.67|13309.67|13429.93|13309.93|13429.93|13309.93|13429.53|13309.53|7
1647332690000|2022-03-15 08:24:50|13429.96|13309.96|13430.32|13310.32|13430.6|13310.6|13429.96|13309.96|9
1647332700000|2022-03-15 08:25:00|13430.58|13310.58|13431.4|13311.4|13431.4|13311.4|13430.58|13310.58|10
1647332710000|2022-03-15 08:25:10|13431.52|13311.52|13433.14|13313.14|13433.14|13313.14|13431.51|13311.51|10
1647332720000|2022-03-15 08:25:20|13433.26|13313.26|13434.09|13314.09|13434.09|13314.09|13433.26|13313.26|10
1647332730000|2022-03-15 08:25:30|13434.57|13314.57|13436.43|13316.43|13436.77|13316.77|13434.19|13314.19|10
1647332740000|2022-03-15 08:25:40|13436.97|13316.97|13438.78|13318.78|13438.78|13318.78|13436.97|13316.97|7
1647332750000|2022-03-15 08:25:50|13438.9|13318.9|13441.12|13321.12|13441.12|13321.12|13438.72|13318.72|9
1647332760000|2022-03-15 08:26:00|13441.89|13321.89|13441.54|13321.54|13442.05|13322.05|13441.54|13321.54|9
1647332770000|2022-03-15 08:26:10|13441.51|13321.51|13441.51|13321.51|13441.51|13321.51|13441.38|13321.38|7
1647332780000|2022-03-15 08:26:20|13441.42|13321.42|13442.36|13322.36|13442.47|13322.47|13441.42|13321.42|7
1647332790000|2022-03-15 08:26:30|13442.38|13322.38|13442.04|13322.04|13442.44|13322.44|13442.04|13322.04|7
1647332800000|2022-03-15 08:26:40|13442.01|13322.01|13441.79|13321.79|13442.01|13322.01|13441.67|13321.67|9
1647332810000|2022-03-15 08:26:50|13441.51|13321.51|13441.65|13321.65|13441.7|13321.7|13441.5|13321.5|10
1647332820000|2022-03-15 08:27:00|13441.62|13321.62|13442.16|13322.16|13442.16|13322.16|13441.1|13321.1|8
1647332830000|2022-03-15 08:27:10|13442.29|13322.29|13442.86|13322.86|13442.86|13322.86|13442.29|13322.29|10
1647332840000|2022-03-15 08:27:20|13443.05|13323.05|13443.79|13323.79|13443.93|13323.93|13443.05|13323.05|10
1647332850000|2022-03-15 08:27:30|13443.81|13323.81|13443.51|13323.51|13443.82|13323.82|13443.29|13323.29|10
1647332860000|2022-03-15 08:27:40|13443.59|13323.59|13443.5|13323.5|13443.72|13323.72|13443.49|13323.49|8
1647332870000|2022-03-15 08:27:50|13443.45|13323.45|13443.66|13323.66|13443.66|13323.66|13443.36|13323.36|8
1647332880000|2022-03-15 08:28:00|13443.8|13323.8|13444.35|13324.35|13444.35|13324.35|13443.53|13323.53|8
1647332890000|2022-03-15 08:28:10|13444.21|13324.21|13444.7|13324.7|13444.7|13324.7|13444.21|13324.21|10
1647332900000|2022-03-15 08:28:20|13444.76|13324.76|13444.04|13324.04|13444.76|13324.76|13444.04|13324.04|9
1647332910000|2022-03-15 08:28:30|13444|13324|13443.26|13323.26|13444|13324|13443.26|13323.26|8
1647332920000|2022-03-15 08:28:40|13442.84|13322.84|13441.11|13321.11|13442.84|13322.84|13441.11|13321.11|10
1647332930000|2022-03-15 08:28:50|13441.12|13321.12|13439.82|13319.82|13441.12|13321.12|13439.64|13319.64|9
1647332940000|2022-03-15 08:29:00|13439.89|13319.89|13438.78|13318.78|13439.89|13319.89|13438.73|13318.73|9
1647332950000|2022-03-15 08:29:10|13438.81|13318.81|13438.01|13318.01|13438.95|13318.95|13438.01|13318.01|10
1647332960000|2022-03-15 08:29:20|13437.94|13317.94|13439.66|13319.66|13439.66|13319.66|13437.94|13317.94|10
1647332970000|2022-03-15 08:29:30|13440.06|13320.06|13443.65|13323.65|13443.65|13323.65|13440.06|13320.06|10
1647332980000|2022-03-15 08:29:40|13443.77|13323.77|13444.25|13324.25|13444.72|13324.72|13443.77|13323.77|10
1647332990000|2022-03-15 08:29:50|13444.33|13324.33|13442.86|13322.86|13444.33|13324.33|13442.72|13322.72|9
1647333000000|2022-03-15 08:30:00|13443.02|13323.02|13441.42|13321.42|13443.02|13323.02|13441.42|13321.42|9
1647333010000|2022-03-15 08:30:10|13441.4|13321.4|13440.14|13320.14|13441.4|13321.4|13440.14|13320.14|10
1647333020000|2022-03-15 08:30:20|13440.08|13320.08|13439.09|13319.09|13440.08|13320.08|13438.99|13318.99|9
1647333030000|2022-03-15 08:30:30|13438.95|13318.95|13438.4|13318.4|13438.95|13318.95|13438.2|13318.2|9
1647333040000|2022-03-15 08:30:40|13437.76|13317.76|13437.13|13317.13|13437.76|13317.76|13436.83|13316.83|10
1647333050000|2022-03-15 08:30:50|13436.53|13316.53|13436.32|13316.32|13436.7|13316.7|13436.32|13316.32|10
1647333060000|2022-03-15 08:31:00|13436.31|13316.31|13435.63|13315.63|13436.35|13316.35|13435.63|13315.63|10
1647333070000|2022-03-15 08:31:10|13435.46|13315.46|13435.85|13315.85|13435.85|13315.85|13435.23|13315.23|8
1647333080000|2022-03-15 08:31:20|13436.17|13316.17|13437.09|13317.09|13437.09|13317.09|13436.17|13316.17|10
1647333090000|2022-03-15 08:31:30|13437.11|13317.11|13438.75|13318.75|13438.75|13318.75|13437.11|13317.11|10
1647333100000|2022-03-15 08:31:40|13438.53|13318.53|13439.08|13319.08|13439.21|13319.21|13438.53|13318.53|9
1647333110000|2022-03-15 08:31:50|13439.09|13319.09|13440.92|13320.92|13440.92|13320.92|13439.01|13319.01|8
1647333120000|2022-03-15 08:32:00|13441.1|13321.1|13441.74|13321.74|13442.08|13322.08|13441.1|13321.1|10
1647333130000|2022-03-15 08:32:10|13441.77|13321.77|13442.28|13322.28|13442.28|13322.28|13441.72|13321.72|8
1647333140000|2022-03-15 08:32:20|13442.23|13322.23|13441.72|13321.72|13442.5|13322.5|13441.72|13321.72|10
1647333150000|2022-03-15 08:32:30|13441.39|13321.39|13441.57|13321.57|13441.57|13321.57|13441.03|13321.03|10
1647333160000|2022-03-15 08:32:40|13441.58|13321.58|13441.78|13321.78|13442.04|13322.04|13441.45|13321.45|9
1647333170000|2022-03-15 08:32:50|13442.21|13322.21|13443.95|13323.95|13443.95|13323.95|13441.88|13321.88|10
1647333180000|2022-03-15 08:33:00|13444.92|13324.92|13446.69|13326.69|13446.69|13326.69|13444.92|13324.92|10
1647333190000|2022-03-15 08:33:10|13447.29|13327.29|13447.16|13327.16|13447.95|13327.95|13447.14|13327.14|8
1647333200000|2022-03-15 08:33:20|13447.11|13327.11|13447.91|13327.91|13448.17|13328.17|13446.88|13326.88|9
1647333210000|2022-03-15 08:33:30|13448.11|13328.11|13448.13|13328.13|13448.38|13328.38|13448.07|13328.07|9
1647333220000|2022-03-15 08:33:40|13448.18|13328.18|13448.76|13328.76|13448.86|13328.86|13448.04|13328.04|10
1647333230000|2022-03-15 08:33:50|13449.04|13329.04|13450.73|13330.73|13450.73|13330.73|13449.04|13329.04|10
1647333240000|2022-03-15 08:34:00|13450.74|13330.74|13453.45|13333.45|13453.45|13333.45|13450.74|13330.74|10
1647333250000|2022-03-15 08:34:10|13453.66|13333.66|13454.18|13334.18|13454.66|13334.66|13453.65|13333.65|10
1647333260000|2022-03-15 08:34:20|13454.27|13334.27|13454.48|13334.48|13454.79|13334.79|13453.93|13333.93|10
1647333270000|2022-03-15 08:34:30|13454.46|13334.46|13454.05|13334.05|13454.46|13334.46|13453.47|13333.47|9
1647333280000|2022-03-15 08:34:40|13453.82|13333.82|13453.97|13333.97|13454.25|13334.25|13453.6|13333.6|9
1647333290000|2022-03-15 08:34:50|13454.21|13334.21|13454.41|13334.41|13454.42|13334.42|13454.06|13334.06|10
1647333300000|2022-03-15 08:35:00|13454.62|13334.62|13454.5|13334.5|13455.14|13335.14|13454.39|13334.39|10
1647333310000|2022-03-15 08:35:10|13454.54|13334.54|13453.67|13333.67|13454.69|13334.69|13453.67|13333.67|8
1647333320000|2022-03-15 08:35:20|13453.8|13333.8|13456.12|13336.12|13456.3|13336.3|13453.65|13333.65|8
1647333330000|2022-03-15 08:35:30|13456.84|13336.84|13459.58|13339.58|13459.7|13339.7|13456.84|13336.84|9
1647333340000|2022-03-15 08:35:40|13459.75|13339.75|13460.94|13340.94|13461.15|13341.15|13459.75|13339.75|10
1647333350000|2022-03-15 08:35:50|13460.71|13340.71|13460.42|13340.42|13460.91|13340.91|13460.22|13340.22|10
1647333360000|2022-03-15 08:36:00|13460.41|13340.41|13460.11|13340.11|13460.41|13340.41|13459.31|13339.31|9
1647333370000|2022-03-15 08:36:10|13460.01|13340.01|13458.96|13338.96|13460.01|13340.01|13458.94|13338.94|10
1647333380000|2022-03-15 08:36:20|13458.86|13338.86|13459.27|13339.27|13459.27|13339.27|13458.43|13338.43|10
1647333390000|2022-03-15 08:36:30|13459.31|13339.31|13459.94|13339.94|13459.98|13339.98|13459.31|13339.31|6
1647333400000|2022-03-15 08:36:40|13459.88|13339.88|13458.82|13338.82|13460.22|13340.22|13458.82|13338.82|10
1647333410000|2022-03-15 08:36:50|13458.79|13338.79|13456.07|13336.07|13458.79|13338.79|13456.07|13336.07|10
1647333420000|2022-03-15 08:37:00|13455.57|13335.57|13456.29|13336.29|13456.66|13336.66|13455.57|13335.57|8
1647333430000|2022-03-15 08:37:10|13456.21|13336.21|13455.99|13335.99|13456.21|13336.21|13455.59|13335.59|6
1647333440000|2022-03-15 08:37:20|13455.81|13335.81|13452.99|13332.99|13455.81|13335.81|13452.99|13332.99|9
1647333450000|2022-03-15 08:37:30|13452.97|13332.97|13452.69|13332.69|13453.06|13333.06|13452.61|13332.61|9
1647333460000|2022-03-15 08:37:40|13452.76|13332.76|13454.94|13334.94|13455.32|13335.32|13452.76|13332.76|8
1647333470000|2022-03-15 08:37:50|13454.98|13334.98|13455.18|13335.18|13456.14|13336.14|13454.57|13334.57|9
1647333480000|2022-03-15 08:38:00|13455.31|13335.31|13455.18|13335.18|13455.85|13335.85|13455.18|13335.18|10
1647333490000|2022-03-15 08:38:10|13455.3|13335.3|13455.19|13335.19|13455.58|13335.58|13454.96|13334.96|10
1647333500000|2022-03-15 08:38:20|13455.1|13335.1|13455.96|13335.96|13455.96|13335.96|13455.1|13335.1|10
1647333510000|2022-03-15 08:38:30|13456.06|13336.06|13455.68|13335.68|13456.25|13336.25|13455.68|13335.68|9
1647333520000|2022-03-15 08:38:40|13455.45|13335.45|13455.18|13335.18|13455.45|13335.45|13455.06|13335.06|10
1647333530000|2022-03-15 08:38:50|13455.06|13335.06|13455.57|13335.57|13455.85|13335.85|13454.73|13334.73|10
1647333540000|2022-03-15 08:39:00|13455.6|13335.6|13453.94|13333.94|13455.77|13335.77|13453.94|13333.94|10
1647333550000|2022-03-15 08:39:10|13453.97|13333.97|13453.61|13333.61|13453.97|13333.97|13453.47|13333.47|8
1647333560000|2022-03-15 08:39:20|13453.65|13333.65|13453.35|13333.35|13453.73|13333.73|13453.35|13333.35|9
1647333570000|2022-03-15 08:39:30|13453.21|13333.21|13450.86|13330.86|13453.21|13333.21|13450.86|13330.86|9
1647333580000|2022-03-15 08:39:40|13450.82|13330.82|13447.93|13327.93|13450.82|13330.82|13447.93|13327.93|10
1647333590000|2022-03-15 08:39:50|13448.23|13328.23|13447.99|13327.99|13448.23|13328.23|13447.85|13327.85|9
1647333600000|2022-03-15 08:40:00|13447.95|13327.95|13446.51|13326.51|13447.95|13327.95|13446.51|13326.51|10
1647333610000|2022-03-15 08:40:10|13446.5|13326.5|13446.29|13326.29|13446.5|13326.5|13446.09|13326.09|10
1647333620000|2022-03-15 08:40:20|13445.96|13325.96|13444.69|13324.69|13445.96|13325.96|13444.57|13324.57|10
1647333630000|2022-03-15 08:40:30|13444.97|13324.97|13445.19|13325.19|13445.19|13325.19|13444.94|13324.94|6
1647333640000|2022-03-15 08:40:40|13445.33|13325.33|13445.51|13325.51|13445.66|13325.66|13445.25|13325.25|9
1647333650000|2022-03-15 08:40:50|13445.72|13325.72|13446.41|13326.41|13446.41|13326.41|13445.52|13325.52|8
1647333660000|2022-03-15 08:41:00|13446.42|13326.42|13446.42|13326.42|13446.97|13326.97|13446.26|13326.26|9
1647333670000|2022-03-15 08:41:10|13446.38|13326.38|13446.72|13326.72|13446.81|13326.81|13446.38|13326.38|7
1647333680000|2022-03-15 08:41:20|13447.13|13327.13|13447.28|13327.28|13447.33|13327.33|13446.73|13326.73|10
1647333690000|2022-03-15 08:41:30|13447.38|13327.38|13447.57|13327.57|13447.8|13327.8|13447.28|13327.28|7
1647333700000|2022-03-15 08:41:40|13447.73|13327.73|13447.46|13327.46|13447.73|13327.73|13447.31|13327.31|8
1647333710000|2022-03-15 08:41:50|13447.4|13327.4|13451.77|13331.77|13451.77|13331.77|13447.4|13327.4|9
1647333720000|2022-03-15 08:42:00|13451.74|13331.74|13452.1|13332.1|13452.1|13332.1|13451.6|13331.6|10
1647333730000|2022-03-15 08:42:10|13452.38|13332.38|13452.33|13332.33|13453.17|13333.17|13452.33|13332.33|10
1647333740000|2022-03-15 08:42:20|13452.12|13332.12|13452.49|13332.49|13452.49|13332.49|13452.12|13332.12|10
1647333750000|2022-03-15 08:42:30|13452.5|13332.5|13452.88|13332.88|13452.88|13332.88|13452.5|13332.5|7
1647333760000|2022-03-15 08:42:40|13452.82|13332.82|13453.78|13333.78|13453.78|13333.78|13452.5|13332.5|10
1647333770000|2022-03-15 08:42:50|13453.56|13333.56|13452.54|13332.54|13453.74|13333.74|13452.21|13332.21|10
1647333780000|2022-03-15 08:43:00|13452.57|13332.57|13449.3|13329.3|13452.72|13332.72|13449.3|13329.3|10
1647333790000|2022-03-15 08:43:10|13448.97|13328.97|13449.44|13329.44|13449.52|13329.52|13448.39|13328.39|10
1647333800000|2022-03-15 08:43:20|13450.58|13330.58|13452.29|13332.29|13452.29|13332.29|13450.58|13330.58|10
1647333810000|2022-03-15 08:43:30|13452.33|13332.33|13452.55|13332.55|13452.65|13332.65|13452.33|13332.33|9
1647333820000|2022-03-15 08:43:40|13452.64|13332.64|13451.77|13331.77|13452.64|13332.64|13451.77|13331.77|8
1647333830000|2022-03-15 08:43:50|13451.75|13331.75|13451.05|13331.05|13451.86|13331.86|13450.72|13330.72|9
1647333840000|2022-03-15 08:44:00|13451.12|13331.12|13450.76|13330.76|13451.12|13331.12|13450.7|13330.7|9
1647333850000|2022-03-15 08:44:10|13450.95|13330.95|13449.89|13329.89|13450.95|13330.95|13449.89|13329.89|8
1647333860000|2022-03-15 08:44:20|13450.03|13330.03|13449.24|13329.24|13450.03|13330.03|13449.05|13329.05|10
1647333870000|2022-03-15 08:44:30|13449.25|13329.25|13449.2|13329.2|13449.25|13329.25|13449.2|13329.2|3
1647333880000|2022-03-15 08:44:40|13449.3|13329.3|13449.44|13329.44|13449.87|13329.87|13449.3|13329.3|10
1647333890000|2022-03-15 08:44:50|13449.49|13329.49|13452.29|13332.29|13452.29|13332.29|13449.49|13329.49|9
1647333900000|2022-03-15 08:45:00|13452.13|13332.13|13453.78|13333.78|13453.82|13333.82|13452.13|13332.13|10
1647333910000|2022-03-15 08:45:10|13453.79|13333.79|13454.48|13334.48|13454.48|13334.48|13453.79|13333.79|10
1647333920000|2022-03-15 08:45:20|13454.51|13334.51|13455.13|13335.13|13455.13|13335.13|13454.51|13334.51|9
1647333930000|2022-03-15 08:45:30|13455.14|13335.14|13453.27|13333.27|13455.31|13335.31|13453.17|13333.17|10
1647333940000|2022-03-15 08:45:40|13453.1|13333.1|13451.39|13331.39|13453.1|13333.1|13451.39|13331.39|10
1647333950000|2022-03-15 08:45:50|13450.68|13330.68|13446.92|13326.92|13450.68|13330.68|13446.92|13326.92|10
1647333960000|2022-03-15 08:46:00|13446.93|13326.93|13446.45|13326.45|13447.18|13327.18|13446.45|13326.45|9
1647333970000|2022-03-15 08:46:10|13446.2|13326.2|13446|13326|13446.77|13326.77|13446|13326|8
1647333980000|2022-03-15 08:46:20|13445.55|13325.55|13442.93|13322.93|13445.55|13325.55|13442.93|13322.93|10
1647333990000|2022-03-15 08:46:30|13442.51|13322.51|13442.68|13322.68|13442.68|13322.68|13441.82|13321.82|10
1647334000000|2022-03-15 08:46:40|13442.82|13322.82|13440.36|13320.36|13443.06|13323.06|13440.36|13320.36|10
1647334010000|2022-03-15 08:46:50|13440.37|13320.37|13437.74|13317.74|13440.37|13320.37|13437.74|13317.74|10
1647334020000|2022-03-15 08:47:00|13437.72|13317.72|13436.8|13316.8|13437.72|13317.72|13436.8|13316.8|10
1647334030000|2022-03-15 08:47:10|13437.06|13317.06|13439.11|13319.11|13439.11|13319.11|13437.06|13317.06|10
1647334040000|2022-03-15 08:47:20|13439.22|13319.22|13439.01|13319.01|13439.52|13319.52|13438.97|13318.97|9
1647334050000|2022-03-15 08:47:30|13438.65|13318.65|13438.56|13318.56|13438.68|13318.68|13438.21|13318.21|9
1647334060000|2022-03-15 08:47:40|13438.5|13318.5|13437.93|13317.93|13438.63|13318.63|13437.93|13317.93|9
1647334070000|2022-03-15 08:47:50|13438.05|13318.05|13436.68|13316.68|13438.05|13318.05|13436.68|13316.68|9
1647334080000|2022-03-15 08:48:00|13436.51|13316.51|13437.43|13317.43|13437.6|13317.6|13436.3|13316.3|8
1647334090000|2022-03-15 08:48:10|13437.38|13317.38|13439.62|13319.62|13439.62|13319.62|13437.38|13317.38|10
1647334100000|2022-03-15 08:48:20|13439.46|13319.46|13439|13319|13439.46|13319.46|13438.75|13318.75|10
1647334110000|2022-03-15 08:48:30|13438.87|13318.87|13439.43|13319.43|13439.43|13319.43|13438.71|13318.71|7
1647334120000|2022-03-15 08:48:40|13439.21|13319.21|13439.35|13319.35|13439.62|13319.62|13439.21|13319.21|8
1647334130000|2022-03-15 08:48:50|13439.45|13319.45|13440.2|13320.2|13440.2|13320.2|13439.45|13319.45|10
1647334140000|2022-03-15 08:49:00|13440.35|13320.35|13439.77|13319.77|13440.42|13320.42|13439.71|13319.71|10
1647334150000|2022-03-15 08:49:10|13439.89|13319.89|13440.21|13320.21|13440.26|13320.26|13439.89|13319.89|10
1647334160000|2022-03-15 08:49:20|13439.96|13319.96|13441.84|13321.84|13441.84|13321.84|13439.96|13319.96|6
1647334170000|2022-03-15 08:49:30|13441.62|13321.62|13443.31|13323.31|13443.31|13323.31|13441.62|13321.62|9
1647334180000|2022-03-15 08:49:40|13443.62|13323.62|13442.56|13322.56|13443.62|13323.62|13442.44|13322.44|10
1647334190000|2022-03-15 08:49:50|13442.57|13322.57|13443.76|13323.76|13443.78|13323.78|13442.5|13322.5|10
1647334200000|2022-03-15 08:50:00|13443.87|13323.87|13445.7|13325.7|13445.7|13325.7|13443.87|13323.87|10
1647334210000|2022-03-15 08:50:10|13445.78|13325.78|13446.48|13326.48|13446.67|13326.67|13445.78|13325.78|10
1647334220000|2022-03-15 08:50:20|13446.19|13326.19|13446.74|13326.74|13447.2|13327.2|13446.07|13326.07|10
1647334230000|2022-03-15 08:50:30|13446.7|13326.7|13445.89|13325.89|13446.77|13326.77|13445.89|13325.89|10
1647334240000|2022-03-15 08:50:40|13445.04|13325.04|13444.92|13324.92|13445.04|13325.04|13444.8|13324.8|8
1647334250000|2022-03-15 08:50:50|13444.89|13324.89|13443.75|13323.75|13445.03|13325.03|13443.64|13323.64|9
1647334260000|2022-03-15 08:51:00|13443.04|13323.04|13443.72|13323.72|13443.72|13323.72|13442.89|13322.89|9
1647334270000|2022-03-15 08:51:10|13443.75|13323.75|13444.51|13324.51|13444.51|13324.51|13443.75|13323.75|9
1647334280000|2022-03-15 08:51:20|13444.44|13324.44|13444.37|13324.37|13444.44|13324.44|13444.37|13324.37|7
1647334290000|2022-03-15 08:51:30|13444.38|13324.38|13444.54|13324.54|13444.57|13324.57|13444.13|13324.13|8
1647334300000|2022-03-15 08:51:40|13444.53|13324.53|13445.13|13325.13|13445.13|13325.13|13444.47|13324.47|8
1647334310000|2022-03-15 08:51:50|13445.12|13325.12|13447.6|13327.6|13447.6|13327.6|13445.12|13325.12|8
1647334320000|2022-03-15 08:52:00|13447.67|13327.67|13448.96|13328.96|13448.96|13328.96|13447.67|13327.67|9
1647334330000|2022-03-15 08:52:10|13448.82|13328.82|13448.87|13328.87|13449.09|13329.09|13448.6|13328.6|9
1647334340000|2022-03-15 08:52:20|13448.95|13328.95|13448.86|13328.86|13449.24|13329.24|13448.64|13328.64|10
1647334350000|2022-03-15 08:52:30|13448.95|13328.95|13449.55|13329.55|13449.55|13329.55|13448.9|13328.9|8
1647334360000|2022-03-15 08:52:40|13449.54|13329.54|13450.16|13330.16|13450.17|13330.17|13449.54|13329.54|10
1647334370000|2022-03-15 08:52:50|13449.27|13329.27|13449.85|13329.85|13450.35|13330.35|13449.27|13329.27|9
1647334380000|2022-03-15 08:53:00|13449.93|13329.93|13450.07|13330.07|13450.4|13330.4|13449.49|13329.49|9
1647334390000|2022-03-15 08:53:10|13449.77|13329.77|13448.13|13328.13|13449.8|13329.8|13448.13|13328.13|10
1647334400000|2022-03-15 08:53:20|13447.89|13327.89|13445.08|13325.08|13447.89|13327.89|13445.08|13325.08|10
1647334410000|2022-03-15 08:53:30|13444.5|13324.5|13444.5|13324.5|13444.5|13324.5|13444|13324|10
1647334420000|2022-03-15 08:53:40|13444.99|13324.99|13444.84|13324.84|13445.7|13325.7|13444.83|13324.83|10
1647334430000|2022-03-15 08:53:50|13444.97|13324.97|13445.72|13325.72|13445.72|13325.72|13444.79|13324.79|8
1647334440000|2022-03-15 08:54:00|13445.68|13325.68|13445.55|13325.55|13445.68|13325.68|13445.55|13325.55|5
1647334450000|2022-03-15 08:54:10|13445.56|13325.56|13444.29|13324.29|13445.56|13325.56|13444.02|13324.02|9
1647334460000|2022-03-15 08:54:20|13444.11|13324.11|13443.58|13323.58|13444.51|13324.51|13443.57|13323.57|10
1647334470000|2022-03-15 08:54:30|13443.55|13323.55|13442.99|13322.99|13443.56|13323.56|13442.98|13322.98|10
1647334480000|2022-03-15 08:54:40|13443.13|13323.13|13443.31|13323.31|13443.35|13323.35|13442.28|13322.28|9
1647334490000|2022-03-15 08:54:50|13443.21|13323.21|13441.8|13321.8|13443.23|13323.23|13441.8|13321.8|8
1647334500000|2022-03-15 08:55:00|13439.82|13319.82|13440.64|13320.64|13440.64|13320.64|13439.82|13319.82|10
1647334510000|2022-03-15 08:55:10|13440.84|13320.84|13441.16|13321.16|13441.35|13321.35|13440.84|13320.84|9
1647334520000|2022-03-15 08:55:20|13441.18|13321.18|13440.34|13320.34|13441.18|13321.18|13440.34|13320.34|8
1647334530000|2022-03-15 08:55:30|13440.33|13320.33|13440.48|13320.48|13440.66|13320.66|13440.17|13320.17|9
1647334540000|2022-03-15 08:55:40|13440.37|13320.37|13440.37|13320.37|13440.57|13320.57|13440.35|13320.35|9
1647334550000|2022-03-15 08:55:50|13440.41|13320.41|13440.58|13320.58|13440.58|13320.58|13440.21|13320.21|8
1647334560000|2022-03-15 08:56:00|13440.6|13320.6|13440.29|13320.29|13440.6|13320.6|13440.29|13320.29|8
1647334570000|2022-03-15 08:56:10|13440.24|13320.24|13439.6|13319.6|13440.24|13320.24|13438.59|13318.59|9
1647334580000|2022-03-15 08:56:20|13439.7|13319.7|13440.15|13320.15|13440.77|13320.77|13438.85|13318.85|10
1647334590000|2022-03-15 08:56:30|13440.33|13320.33|13442.39|13322.39|13442.62|13322.62|13440.33|13320.33|10
1647334600000|2022-03-15 08:56:40|13443.27|13323.27|13443.88|13323.88|13443.88|13323.88|13443.2|13323.2|9
1647334610000|2022-03-15 08:56:50|13443.78|13323.78|13444.1|13324.1|13444.16|13324.16|13443.76|13323.76|7
1647334620000|2022-03-15 08:57:00|13444.02|13324.02|13444.92|13324.92|13444.92|13324.92|13444.02|13324.02|10
1647334630000|2022-03-15 08:57:10|13444.98|13324.98|13445.94|13325.94|13446.01|13326.01|13444.98|13324.98|10
1647334640000|2022-03-15 08:57:20|13445.84|13325.84|13446.29|13326.29|13446.29|13326.29|13445.84|13325.84|9
1647334650000|2022-03-15 08:57:30|13446.3|13326.3|13444.59|13324.59|13446.3|13326.3|13444.59|13324.59|9
1647334660000|2022-03-15 08:57:40|13444.53|13324.53|13443.75|13323.75|13444.53|13324.53|13443.57|13323.57|10
1647334670000|2022-03-15 08:57:50|13443.66|13323.66|13442.54|13322.54|13444.08|13324.08|13442.54|13322.54|10
1647334680000|2022-03-15 08:58:00|13441.07|13321.07|13440.07|13320.07|13441.07|13321.07|13440.07|13320.07|9
1647334690000|2022-03-15 08:58:10|13439.86|13319.86|13440.44|13320.44|13440.89|13320.89|13439.7|13319.7|10
1647334700000|2022-03-15 08:58:20|13440.48|13320.48|13440.46|13320.46|13440.68|13320.68|13439.94|13319.94|9
1647334710000|2022-03-15 08:58:30|13440.16|13320.16|13438.88|13318.88|13440.16|13320.16|13438.88|13318.88|9
1647334720000|2022-03-15 08:58:40|13438.32|13318.32|13432.29|13312.29|13438.32|13318.32|13432.29|13312.29|10
1647334730000|2022-03-15 08:58:50|13431.54|13311.54|13423.89|13303.89|13431.54|13311.54|13423.89|13303.89|10
1647334740000|2022-03-15 08:59:00|13423.03|13303.03|13415.83|13295.83|13423.03|13303.03|13415.83|13295.83|10
1647334750000|2022-03-15 08:59:10|13415.34|13295.34|13413.51|13293.51|13415.34|13295.34|13413.51|13293.51|10
1647334760000|2022-03-15 08:59:20|13413.18|13293.18|13411.17|13291.17|13413.42|13293.42|13411.17|13291.17|10
1647334770000|2022-03-15 08:59:30|13412.1|13292.1|13414.9|13294.9|13414.9|13294.9|13412.1|13292.1|10
1647334780000|2022-03-15 08:59:40|13415.32|13295.32|13418.99|13298.99|13418.99|13298.99|13415.32|13295.32|10
1647334790000|2022-03-15 08:59:50|13419.06|13299.06|13423.03|13303.03|13423.38|13303.38|13419.06|13299.06|10
1647334800000|2022-03-15 09:00:00|13422.77|13302.77|13420.32|13300.32|13422.87|13302.87|13420.32|13300.32|10
1647334810000|2022-03-15 09:00:10|13419.93|13299.93|13418.85|13298.85|13419.93|13299.93|13418.42|13298.42|8
1647334820000|2022-03-15 09:00:20|13418.84|13298.84|13419.47|13299.47|13419.56|13299.56|13418.84|13298.84|6
1647334830000|2022-03-15 09:00:30|13419.37|13299.37|13419.76|13299.76|13419.76|13299.76|13418.56|13298.56|9
1647334840000|2022-03-15 09:00:40|13419.86|13299.86|13421.92|13301.92|13421.92|13301.92|13419.86|13299.86|10
1647334850000|2022-03-15 09:00:50|13422.52|13302.52|13425.17|13305.17|13425.17|13305.17|13422.52|13302.52|9
1647334860000|2022-03-15 09:01:00|13425.34|13305.34|13427.16|13307.16|13427.16|13307.16|13425.34|13305.34|10
1647334870000|2022-03-15 09:01:10|13427.14|13307.14|13426.99|13306.99|13427.3|13307.3|13426.96|13306.96|8
1647334880000|2022-03-15 09:01:20|13427.27|13307.27|13426.51|13306.51|13427.33|13307.33|13426.51|13306.51|9
1647334890000|2022-03-15 09:01:30|13426.38|13306.38|13426.76|13306.76|13426.76|13306.76|13426.38|13306.38|6
1647334900000|2022-03-15 09:01:40|13426.11|13306.11|13426.04|13306.04|13426.11|13306.11|13425.86|13305.86|7
1647334910000|2022-03-15 09:01:50|13425.86|13305.86|13425.4|13305.4|13425.86|13305.86|13425.26|13305.26|9
1647334920000|2022-03-15 09:02:00|13425.24|13305.24|13424.67|13304.67|13425.66|13305.66|13424.62|13304.62|9
1647334930000|2022-03-15 09:02:10|13424.53|13304.53|13424.07|13304.07|13424.53|13304.53|13423.95|13303.95|7
1647334940000|2022-03-15 09:02:20|13423.94|13303.94|13424.92|13304.92|13424.92|13304.92|13423.59|13303.59|10
1647334950000|2022-03-15 09:02:30|13424.85|13304.85|13423.61|13303.61|13424.85|13304.85|13423.5|13303.5|9
1647334960000|2022-03-15 09:02:40|13423.59|13303.59|13419.88|13299.88|13423.59|13303.59|13419.74|13299.74|10
1647334970000|2022-03-15 09:02:50|13419.65|13299.65|13417.84|13297.84|13419.65|13299.65|13417.65|13297.65|10
1647334980000|2022-03-15 09:03:00|13418.51|13298.51|13417.55|13297.55|13419|13299|13417.11|13297.11|10
1647334990000|2022-03-15 09:03:10|13417.68|13297.68|13417.76|13297.76|13418.16|13298.16|13417.59|13297.59|10
1647335000000|2022-03-15 09:03:20|13417.68|13297.68|13416.45|13296.45|13417.71|13297.71|13416.45|13296.45|8
1647335010000|2022-03-15 09:03:30|13416.65|13296.65|13416.5|13296.5|13416.66|13296.66|13416.5|13296.5|8
1647335020000|2022-03-15 09:03:40|13416.52|13296.52|13417.79|13297.79|13418.03|13298.03|13415.56|13295.56|10
1647335030000|2022-03-15 09:03:50|13418.21|13298.21|13417.26|13297.26|13418.25|13298.25|13417.26|13297.26|10
1647335040000|2022-03-15 09:04:00|13417.11|13297.11|13416.33|13296.33|13417.11|13297.11|13415.71|13295.71|9
1647335050000|2022-03-15 09:04:10|13416.28|13296.28|13416.13|13296.13|13417.11|13297.11|13416.13|13296.13|10
1647335060000|2022-03-15 09:04:20|13416.14|13296.14|13412.63|13292.63|13416.14|13296.14|13412.4|13292.4|10
1647335070000|2022-03-15 09:04:30|13412.44|13292.44|13412.1|13292.1|13412.84|13292.84|13412.1|13292.1|10
1647335080000|2022-03-15 09:04:40|13412.17|13292.17|13412.09|13292.09|13412.38|13292.38|13412.07|13292.07|10
1647335090000|2022-03-15 09:04:50|13411.9|13291.9|13412.13|13292.13|13412.45|13292.45|13411.73|13291.73|8
1647335100000|2022-03-15 09:05:00|13412.23|13292.23|13412.38|13292.38|13412.97|13292.97|13411.9|13291.9|9
1647335110000|2022-03-15 09:05:10|13412.3|13292.3|13412.69|13292.69|13413.35|13293.35|13412.3|13292.3|10
1647335120000|2022-03-15 09:05:20|13412.59|13292.59|13411.55|13291.55|13412.59|13292.59|13411.49|13291.49|10
1647335130000|2022-03-15 09:05:30|13411.46|13291.46|13412.42|13292.42|13412.42|13292.42|13411.27|13291.27|10
1647335140000|2022-03-15 09:05:40|13412.3|13292.3|13413.64|13293.64|13413.67|13293.67|13412.15|13292.15|9
1647335150000|2022-03-15 09:05:50|13413.9|13293.9|13414.75|13294.75|13414.82|13294.82|13413.56|13293.56|10
1647335160000|2022-03-15 09:06:00|13414.56|13294.56|13414.69|13294.69|13415.09|13295.09|13414.4|13294.4|10
1647335170000|2022-03-15 09:06:10|13414.86|13294.86|13414.32|13294.32|13414.86|13294.86|13414.23|13294.23|8
1647335180000|2022-03-15 09:06:20|13414.31|13294.31|13414.28|13294.28|13414.32|13294.32|13413.67|13293.67|9
1647335190000|2022-03-15 09:06:30|13414.1|13294.1|13414.34|13294.34|13414.61|13294.61|13414.02|13294.02|10
1647335200000|2022-03-15 09:06:40|13414.25|13294.25|13415.28|13295.28|13415.28|13295.28|13414.25|13294.25|9
1647335210000|2022-03-15 09:06:50|13415.39|13295.39|13413.71|13293.71|13416.31|13296.31|13413.71|13293.71|10
1647335220000|2022-03-15 09:07:00|13413.41|13293.41|13412.41|13292.41|13413.53|13293.53|13412.41|13292.41|9
1647335230000|2022-03-15 09:07:10|13412.35|13292.35|13409.6|13289.6|13412.35|13292.35|13409.6|13289.6|10
1647335240000|2022-03-15 09:07:20|13410.23|13290.23|13409.56|13289.56|13410.23|13290.23|13409.23|13289.23|9
1647335250000|2022-03-15 09:07:30|13409.23|13289.23|13408.76|13288.76|13409.53|13289.53|13408.76|13288.76|10
1647335260000|2022-03-15 09:07:40|13408.72|13288.72|13407.63|13287.63|13408.72|13288.72|13407.63|13287.63|8
1647335270000|2022-03-15 09:07:50|13407.43|13287.43|13406.55|13286.55|13407.56|13287.56|13406.2|13286.2|10
1647335280000|2022-03-15 09:08:00|13406.07|13286.07|13406.84|13286.84|13406.84|13286.84|13405.49|13285.49|10
1647335290000|2022-03-15 09:08:10|13406.19|13286.19|13406.99|13286.99|13406.99|13286.99|13406.19|13286.19|10
1647335300000|2022-03-15 09:08:20|13407|13287|13406.74|13286.74|13407.11|13287.11|13406.63|13286.63|10
1647335310000|2022-03-15 09:08:30|13406.9|13286.9|13406.35|13286.35|13406.92|13286.92|13406.35|13286.35|10
1647335320000|2022-03-15 09:08:40|13406.66|13286.66|13406.83|13286.83|13407.13|13287.13|13406.66|13286.66|10
1647335330000|2022-03-15 09:08:50|13405.79|13285.79|13405.41|13285.41|13406.2|13286.2|13405.41|13285.41|10
1647335340000|2022-03-15 09:09:00|13405.28|13285.28|13404.78|13284.78|13405.32|13285.32|13404.78|13284.78|10
1647335350000|2022-03-15 09:09:10|13404.92|13284.92|13402.96|13282.96|13405.07|13285.07|13402.96|13282.96|9
1647335360000|2022-03-15 09:09:20|13403.22|13283.22|13404|13284|13404.51|13284.51|13403.22|13283.22|10
1647335370000|2022-03-15 09:09:30|13403.74|13283.74|13403.55|13283.55|13403.74|13283.74|13403.54|13283.54|7
1647335380000|2022-03-15 09:09:40|13403.72|13283.72|13404.17|13284.17|13404.5|13284.5|13403.52|13283.52|9
1647335390000|2022-03-15 09:09:50|13404.79|13284.79|13404.58|13284.58|13405.53|13285.53|13404.49|13284.49|10
1647335400000|2022-03-15 09:10:00|13404.65|13284.65|13404.76|13284.76|13404.76|13284.76|13404.24|13284.24|10
1647335410000|2022-03-15 09:10:10|13405.11|13285.11|13405.82|13285.82|13405.99|13285.99|13405.11|13285.11|8
1647335420000|2022-03-15 09:10:20|13405.44|13285.44|13407.83|13287.83|13408|13288|13405.44|13285.44|7
1647335430000|2022-03-15 09:10:30|13407.74|13287.74|13405.87|13285.87|13407.93|13287.93|13405.85|13285.85|10
1647335440000|2022-03-15 09:10:40|13405.94|13285.94|13404.13|13284.13|13405.94|13285.94|13403.91|13283.91|9
1647335450000|2022-03-15 09:10:50|13404.16|13284.16|13402.99|13282.99|13404.19|13284.19|13402.99|13282.99|10
1647335460000|2022-03-15 09:11:00|13402.74|13282.74|13401.32|13281.32|13402.74|13282.74|13401.32|13281.32|10
1647335470000|2022-03-15 09:11:10|13401.09|13281.09|13399.84|13279.84|13401.09|13281.09|13399.77|13279.77|10
1647335480000|2022-03-15 09:11:20|13399.79|13279.79|13399.24|13279.24|13399.79|13279.79|13399.03|13279.03|8
1647335490000|2022-03-15 09:11:30|13398.99|13278.99|13399.15|13279.15|13399.15|13279.15|13398.98|13278.98|9
1647335500000|2022-03-15 09:11:40|13399.14|13279.14|13399.04|13279.04|13399.14|13279.14|13398.82|13278.82|9
1647335510000|2022-03-15 09:11:50|13399.43|13279.43|13398|13278|13399.92|13279.92|13398|13278|10
1647335520000|2022-03-15 09:12:00|13398.02|13278.02|13398.49|13278.49|13398.63|13278.63|13397.9|13277.9|9
1647335530000|2022-03-15 09:12:10|13398.67|13278.67|13399.71|13279.71|13399.73|13279.73|13398.67|13278.67|8
1647335540000|2022-03-15 09:12:20|13399.91|13279.91|13401.28|13281.28|13401.28|13281.28|13399.91|13279.91|8
1647335550000|2022-03-15 09:12:30|13401.92|13281.92|13401.47|13281.47|13402.3|13282.3|13401.47|13281.47|10
1647335560000|2022-03-15 09:12:40|13402.12|13282.12|13402.3|13282.3|13402.4|13282.4|13402.03|13282.03|9
1647335570000|2022-03-15 09:12:50|13402.48|13282.48|13403.11|13283.11|13403.16|13283.16|13402.48|13282.48|10
1647335580000|2022-03-15 09:13:00|13403.62|13283.62|13406.95|13286.95|13406.95|13286.95|13403.62|13283.62|10
1647335590000|2022-03-15 09:13:10|13407.02|13287.02|13406|13286|13407.06|13287.06|13406|13286|10
1647335600000|2022-03-15 09:13:20|13405.79|13285.79|13404.96|13284.96|13405.79|13285.79|13404.91|13284.91|10
1647335610000|2022-03-15 09:13:30|13404.25|13284.25|13403.6|13283.6|13404.25|13284.25|13403.57|13283.57|8
1647335620000|2022-03-15 09:13:40|13403.59|13283.59|13406|13286|13406|13286|13403.55|13283.55|10
1647335630000|2022-03-15 09:13:50|13406.48|13286.48|13409.66|13289.66|13409.92|13289.92|13406.48|13286.48|10
1647335640000|2022-03-15 09:14:00|13409.28|13289.28|13407.77|13287.77|13410.24|13290.24|13407.77|13287.77|10
1647335650000|2022-03-15 09:14:10|13406.57|13286.57|13407.82|13287.82|13407.82|13287.82|13405.45|13285.45|10
1647335660000|2022-03-15 09:14:20|13408.19|13288.19|13408.97|13288.97|13409.35|13289.35|13407.41|13287.41|9
1647335670000|2022-03-15 09:14:30|13408.66|13288.66|13413.98|13293.98|13413.98|13293.98|13408.66|13288.66|9
1647335680000|2022-03-15 09:14:40|13414.53|13294.53|13415.42|13295.42|13415.42|13295.42|13414.14|13294.14|8
1647335690000|2022-03-15 09:14:50|13415.41|13295.41|13417.2|13297.2|13417.55|13297.55|13415.41|13295.41|10
1647335700000|2022-03-15 09:15:00|13418.4|13298.4|13421.16|13301.16|13421.16|13301.16|13418.4|13298.4|9
1647335710000|2022-03-15 09:15:10|13421.83|13301.83|13431.68|13311.68|13431.68|13311.68|13421.83|13301.83|10
1647335720000|2022-03-15 09:15:20|13432.6|13312.6|13438.81|13318.81|13438.81|13318.81|13432.6|13312.6|10
1647335730000|2022-03-15 09:15:30|13439.33|13319.33|13444.39|13324.39|13444.39|13324.39|13439.33|13319.33|10
1647335740000|2022-03-15 09:15:40|13444.66|13324.66|13446.8|13326.8|13446.8|13326.8|13444.66|13324.66|9
1647335750000|2022-03-15 09:15:50|13446.88|13326.88|13452.3|13332.3|13452.3|13332.3|13446.88|13326.88|10
1647335760000|2022-03-15 09:16:00|13452.27|13332.27|13458.36|13338.36|13458.36|13338.36|13452.27|13332.27|10
1647335770000|2022-03-15 09:16:10|13459.09|13339.09|13464.6|13344.6|13464.6|13344.6|13459.09|13339.09|10
1647335780000|2022-03-15 09:16:20|13464.4|13344.4|13464.21|13344.21|13464.4|13344.4|13463.86|13343.86|9
1647335790000|2022-03-15 09:16:30|13464.54|13344.54|13467.18|13347.18|13467.27|13347.27|13464.54|13344.54|10
1647335800000|2022-03-15 09:16:40|13468.29|13348.29|13471.2|13351.2|13471.2|13351.2|13466.91|13346.91|10
1647335810000|2022-03-15 09:16:50|13471.47|13351.47|13475.47|13355.47|13475.47|13355.47|13471.3|13351.3|9
1647335820000|2022-03-15 09:17:00|13475.48|13355.48|13475.7|13355.7|13477.08|13357.08|13475.42|13355.42|7
1647335830000|2022-03-15 09:17:10|13475.59|13355.59|13474.53|13354.53|13476.13|13356.13|13474.53|13354.53|10
1647335840000|2022-03-15 09:17:20|13474.64|13354.64|13474.45|13354.45|13474.83|13354.83|13474.37|13354.37|8
1647335850000|2022-03-15 09:17:30|13474.55|13354.55|13474.68|13354.68|13474.68|13354.68|13474.33|13354.33|7
1647335860000|2022-03-15 09:17:40|13474.71|13354.71|13474.9|13354.9|13475.32|13355.32|13474.68|13354.68|8
1647335870000|2022-03-15 09:17:50|13474.73|13354.73|13475.42|13355.42|13475.42|13355.42|13473.67|13353.67|9
1647335880000|2022-03-15 09:18:00|13475.63|13355.63|13478.28|13358.28|13478.33|13358.33|13475.46|13355.46|9
1647335890000|2022-03-15 09:18:10|13478.48|13358.48|13475.96|13355.96|13478.55|13358.55|13475.87|13355.87|9
1647335900000|2022-03-15 09:18:20|13475.41|13355.41|13475.79|13355.79|13476.51|13356.51|13475.04|13355.04|8
1647335910000|2022-03-15 09:18:30|13475.97|13355.97|13474.69|13354.69|13476.45|13356.45|13474.69|13354.69|8
1647335920000|2022-03-15 09:18:40|13474.29|13354.29|13473.98|13353.98|13474.31|13354.31|13473.92|13353.92|9
1647335930000|2022-03-15 09:18:50|13473.83|13353.83|13474.46|13354.46|13474.56|13354.56|13473.68|13353.68|9
1647335940000|2022-03-15 09:19:00|13474.39|13354.39|13474.6|13354.6|13474.67|13354.67|13474.17|13354.17|8
1647335950000|2022-03-15 09:19:10|13474.88|13354.88|13474.6|13354.6|13474.88|13354.88|13474.6|13354.6|6
1647335960000|2022-03-15 09:19:20|13474.7|13354.7|13474.6|13354.6|13474.7|13354.7|13473.97|13353.97|9
1647335970000|2022-03-15 09:19:30|13474.56|13354.56|13474.79|13354.79|13474.79|13354.79|13474.38|13354.38|10
1647335980000|2022-03-15 09:19:40|13474.54|13354.54|13474.95|13354.95|13474.95|13354.95|13474.31|13354.31|10
1647335990000|2022-03-15 09:19:50|13474.89|13354.89|13473.84|13353.84|13475.33|13355.33|13473.7|13353.7|10
1647336000000|2022-03-15 09:20:00|13473.79|13353.79|13473.98|13353.98|13474|13354|13473.71|13353.71|9
1647336010000|2022-03-15 09:20:10|13473.99|13353.99|13474.97|13354.97|13474.97|13354.97|13473.98|13353.98|7
1647336020000|2022-03-15 09:20:20|13474.86|13354.86|13474.81|13354.81|13474.97|13354.97|13474.73|13354.73|7
1647336030000|2022-03-15 09:20:30|13474.85|13354.85|13475.61|13355.61|13476.24|13356.24|13474.85|13354.85|10
1647336040000|2022-03-15 09:20:40|13475.09|13355.09|13475.58|13355.58|13475.69|13355.69|13475.09|13355.09|9
1647336050000|2022-03-15 09:20:50|13475.74|13355.74|13474.6|13354.6|13475.97|13355.97|13474.6|13354.6|9
1647336060000|2022-03-15 09:21:00|13473.97|13353.97|13468.63|13348.63|13473.97|13353.97|13468.61|13348.61|10
1647336070000|2022-03-15 09:21:10|13468.67|13348.67|13468.26|13348.26|13468.69|13348.69|13468.26|13348.26|10
1647336080000|2022-03-15 09:21:20|13468.37|13348.37|13470.34|13350.34|13470.34|13350.34|13467.65|13347.65|9
1647336090000|2022-03-15 09:21:30|13471.16|13351.16|13474.99|13354.99|13475.53|13355.53|13471.16|13351.16|10
1647336100000|2022-03-15 09:21:40|13475.13|13355.13|13478.13|13358.13|13478.13|13358.13|13475.13|13355.13|10
1647336110000|2022-03-15 09:21:50|13478.29|13358.29|13480.26|13360.26|13480.26|13360.26|13478.29|13358.29|9
1647336120000|2022-03-15 09:22:00|13480.48|13360.48|13482.14|13362.14|13482.37|13362.37|13480.48|13360.48|9
1647336130000|2022-03-15 09:22:10|13482.33|13362.33|13479.76|13359.76|13482.33|13362.33|13479.74|13359.74|10
1647336140000|2022-03-15 09:22:20|13479.92|13359.92|13479.59|13359.59|13479.92|13359.92|13479.39|13359.39|9
1647336150000|2022-03-15 09:22:30|13479.54|13359.54|13479.66|13359.66|13479.99|13359.99|13479.48|13359.48|10
1647336160000|2022-03-15 09:22:40|13479.78|13359.78|13478.23|13358.23|13479.78|13359.78|13478.23|13358.23|10
1647336170000|2022-03-15 09:22:50|13478.25|13358.25|13479.05|13359.05|13479.13|13359.13|13478.08|13358.08|10
1647336180000|2022-03-15 09:23:00|13478.26|13358.26|13477.97|13357.97|13478.26|13358.26|13477.78|13357.78|10
1647336190000|2022-03-15 09:23:10|13477.92|13357.92|13479.45|13359.45|13479.45|13359.45|13477.89|13357.89|9
1647336200000|2022-03-15 09:23:20|13479.52|13359.52|13479.7|13359.7|13480.2|13360.2|13479.48|13359.48|9
1647336210000|2022-03-15 09:23:30|13479.8|13359.8|13481.92|13361.92|13481.95|13361.95|13479.8|13359.8|10
1647336220000|2022-03-15 09:23:40|13481.89|13361.89|13485.62|13365.62|13485.62|13365.62|13481.54|13361.54|10
1647336230000|2022-03-15 09:23:50|13486.14|13366.14|13487.31|13367.31|13487.31|13367.31|13486.14|13366.14|10
1647336240000|2022-03-15 09:24:00|13487.36|13367.36|13487.4|13367.4|13487.79|13367.79|13487.24|13367.24|10
1647336250000|2022-03-15 09:24:10|13487.37|13367.37|13487.79|13367.79|13488.25|13368.25|13487.37|13367.37|10
1647336260000|2022-03-15 09:24:20|13487.61|13367.61|13486.34|13366.34|13487.61|13367.61|13486.34|13366.34|10
1647336270000|2022-03-15 09:24:30|13486.21|13366.21|13486.96|13366.96|13486.96|13366.96|13485.82|13365.82|7
1647336280000|2022-03-15 09:24:40|13486.59|13366.59|13494.68|13374.68|13494.68|13374.68|13486.59|13366.59|9
1647336290000|2022-03-15 09:24:50|13496.02|13376.02|13500.42|13380.42|13500.71|13380.71|13496.02|13376.02|10
1647336300000|2022-03-15 09:25:00|13502.34|13382.34|13502.84|13382.84|13504.28|13384.28|13502.34|13382.34|10
1647336310000|2022-03-15 09:25:10|13502.75|13382.75|13503.18|13383.18|13503.18|13383.18|13502.12|13382.12|9
1647336320000|2022-03-15 09:25:20|13503.01|13383.01|13503.36|13383.36|13503.65|13383.65|13502.22|13382.22|10
1647336330000|2022-03-15 09:25:30|13503.52|13383.52|13502.99|13382.99|13503.52|13383.52|13502.58|13382.58|9
1647336340000|2022-03-15 09:25:40|13502.82|13382.82|13501.8|13381.8|13503.07|13383.07|13501.8|13381.8|10
1647336350000|2022-03-15 09:25:50|13501.27|13381.27|13504.79|13384.79|13504.79|13384.79|13501.27|13381.27|9
1647336360000|2022-03-15 09:26:00|13504.69|13384.69|13508.66|13388.66|13508.66|13388.66|13503.53|13383.53|10
1647336370000|2022-03-15 09:26:10|13508.79|13388.79|13508.9|13388.9|13509.84|13389.84|13508.79|13388.79|10
1647336380000|2022-03-15 09:26:20|13508.29|13388.29|13509.22|13389.22|13509.92|13389.92|13508.29|13388.29|10
1647336390000|2022-03-15 09:26:30|13509.24|13389.24|13507.46|13387.46|13509.28|13389.28|13507.46|13387.46|9
1647336400000|2022-03-15 09:26:40|13507.33|13387.33|13507.23|13387.23|13507.34|13387.34|13506.86|13386.86|9
1647336410000|2022-03-15 09:26:50|13507.28|13387.28|13508.13|13388.13|13508.13|13388.13|13507.01|13387.01|10
1647336420000|2022-03-15 09:27:00|13508.37|13388.37|13511.67|13391.67|13511.67|13391.67|13508.37|13388.37|10
1647336430000|2022-03-15 09:27:10|13512.21|13392.21|13510.61|13390.61|13512.86|13392.86|13510.61|13390.61|9
1647336440000|2022-03-15 09:27:20|13510.18|13390.18|13510.44|13390.44|13510.94|13390.94|13509.89|13389.89|10
1647336450000|2022-03-15 09:27:30|13510.53|13390.53|13509.94|13389.94|13510.68|13390.68|13509.9|13389.9|10
1647336460000|2022-03-15 09:27:40|13510.3|13390.3|13510.93|13390.93|13510.95|13390.95|13510.29|13390.29|9
1647336470000|2022-03-15 09:27:50|13511.12|13391.12|13511.72|13391.72|13511.99|13391.99|13510.82|13390.82|9
1647336480000|2022-03-15 09:28:00|13511.93|13391.93|13510.86|13390.86|13512.23|13392.23|13509.93|13389.93|10
1647336490000|2022-03-15 09:28:10|13510.97|13390.97|13511.99|13391.99|13512.07|13392.07|13510.97|13390.97|10
1647336500000|2022-03-15 09:28:20|13512.31|13392.31|13511.7|13391.7|13512.31|13392.31|13511.42|13391.42|9
1647336510000|2022-03-15 09:28:30|13511.55|13391.55|13508.63|13388.63|13511.57|13391.57|13508.47|13388.47|10
1647336520000|2022-03-15 09:28:40|13508.42|13388.42|13507.18|13387.18|13508.42|13388.42|13507.11|13387.11|10
1647336530000|2022-03-15 09:28:50|13506.94|13386.94|13507|13387|13507.31|13387.31|13506.89|13386.89|8
1647336540000|2022-03-15 09:29:00|13507.46|13387.46|13507.41|13387.41|13507.46|13387.46|13507.26|13387.26|9
1647336550000|2022-03-15 09:29:10|13507.56|13387.56|13507.44|13387.44|13507.68|13387.68|13507.33|13387.33|7
1647336560000|2022-03-15 09:29:20|13507.11|13387.11|13502.03|13382.03|13507.11|13387.11|13502.03|13382.03|9
1647336570000|2022-03-15 09:29:30|13501.28|13381.28|13493.34|13373.34|13501.28|13381.28|13493.34|13373.34|10
1647336580000|2022-03-15 09:29:40|13492.2|13372.2|13483.06|13363.06|13492.2|13372.2|13483.06|13363.06|10
1647336590000|2022-03-15 09:29:50|13482.82|13362.82|13477.17|13357.17|13482.82|13362.82|13477.17|13357.17|10
1647336600000|2022-03-15 09:30:00|13476.75|13356.75|13473.38|13353.38|13476.75|13356.75|13473.38|13353.38|10
1647336610000|2022-03-15 09:30:10|13472.98|13352.98|13474.36|13354.36|13475.12|13355.12|13472.98|13352.98|10
1647336620000|2022-03-15 09:30:20|13474.18|13354.18|13473.88|13353.88|13474.18|13354.18|13473.75|13353.75|10
1647336630000|2022-03-15 09:30:30|13473.9|13353.9|13470.34|13350.34|13474.02|13354.02|13470.03|13350.03|10
1647336640000|2022-03-15 09:30:40|13469.99|13349.99|13468.24|13348.24|13469.99|13349.99|13468.24|13348.24|9
1647336650000|2022-03-15 09:30:50|13468.14|13348.14|13468.46|13348.46|13468.46|13348.46|13467.98|13347.98|7
1647336660000|2022-03-15 09:31:00|13468.63|13348.63|13470.32|13350.32|13470.64|13350.64|13468.63|13348.63|10
1647336670000|2022-03-15 09:31:10|13470.24|13350.24|13470.29|13350.29|13470.44|13350.44|13469.66|13349.66|10
1647336680000|2022-03-15 09:31:20|13470.38|13350.38|13469.57|13349.57|13470.38|13350.38|13469.57|13349.57|10
1647336690000|2022-03-15 09:31:30|13469.38|13349.38|13469.12|13349.12|13469.45|13349.45|13469.12|13349.12|10
1647336700000|2022-03-15 09:31:40|13469.2|13349.2|13468.68|13348.68|13469.2|13349.2|13468.6|13348.6|8
1647336710000|2022-03-15 09:31:50|13468.66|13348.66|13469.24|13349.24|13469.77|13349.77|13468.66|13348.66|8
1647336720000|2022-03-15 09:32:00|13469.29|13349.29|13468.32|13348.32|13469.29|13349.29|13468.32|13348.32|10
1647336730000|2022-03-15 09:32:10|13468.14|13348.14|13468.59|13348.59|13468.59|13348.59|13468.04|13348.04|10
1647336740000|2022-03-15 09:32:20|13468.08|13348.08|13468.26|13348.26|13468.45|13348.45|13468|13348|10
1647336750000|2022-03-15 09:32:30|13468.27|13348.27|13467.32|13347.32|13468.36|13348.36|13467.24|13347.24|10
1647336760000|2022-03-15 09:32:40|13467.46|13347.46|13466.59|13346.59|13467.46|13347.46|13466.49|13346.49|10
1647336770000|2022-03-15 09:32:50|13466.56|13346.56|13467.3|13347.3|13467.3|13347.3|13466.27|13346.27|10
1647336780000|2022-03-15 09:33:00|13468.02|13348.02|13473.15|13353.15|13473.15|13353.15|13468.02|13348.02|10
1647336790000|2022-03-15 09:33:10|13473.68|13353.68|13479.96|13359.96|13479.96|13359.96|13473.68|13353.68|10
1647336800000|2022-03-15 09:33:20|13480.69|13360.69|13483.39|13363.39|13483.94|13363.94|13480.69|13360.69|10
1647336810000|2022-03-15 09:33:30|13482.9|13362.9|13483.03|13363.03|13483.11|13363.11|13482.87|13362.87|10
1647336820000|2022-03-15 09:33:40|13483|13363|13481.93|13361.93|13483|13363|13481.93|13361.93|10
1647336830000|2022-03-15 09:33:50|13481.85|13361.85|13479.69|13359.69|13482.02|13362.02|13479.69|13359.69|10
1647336840000|2022-03-15 09:34:00|13479.23|13359.23|13475.99|13355.99|13479.23|13359.23|13475.88|13355.88|10
1647336850000|2022-03-15 09:34:10|13475.84|13355.84|13474.95|13354.95|13475.84|13355.84|13474.95|13354.95|10
1647336860000|2022-03-15 09:34:20|13475.4|13355.4|13478.18|13358.18|13478.18|13358.18|13475.4|13355.4|10
1647336870000|2022-03-15 09:34:30|13478.58|13358.58|13481.8|13361.8|13481.8|13361.8|13478.58|13358.58|10
1647336880000|2022-03-15 09:34:40|13482.25|13362.25|13485.27|13365.27|13485.76|13365.76|13482.25|13362.25|10
1647336890000|2022-03-15 09:34:50|13485.93|13365.93|13488.82|13368.82|13488.82|13368.82|13485.93|13365.93|10
1647336900000|2022-03-15 09:35:00|13489.32|13369.32|13492.11|13372.11|13492.11|13372.11|13489.32|13369.32|10
1647336910000|2022-03-15 09:35:10|13492.42|13372.42|13494.94|13374.94|13494.94|13374.94|13492.42|13372.42|10
1647336920000|2022-03-15 09:35:20|13495.12|13375.12|13495.41|13375.41|13495.41|13375.41|13494.74|13374.74|9
1647336930000|2022-03-15 09:35:30|13495.65|13375.65|13497.16|13377.16|13497.27|13377.27|13495.65|13375.65|10
1647336940000|2022-03-15 09:35:40|13497.37|13377.37|13497.94|13377.94|13497.94|13377.94|13497.37|13377.37|10
1647336950000|2022-03-15 09:35:50|13497.95|13377.95|13497.61|13377.61|13498.02|13378.02|13497.61|13377.61|7
1647336960000|2022-03-15 09:36:00|13497.48|13377.48|13497.15|13377.15|13497.48|13377.48|13496.94|13376.94|10
1647336970000|2022-03-15 09:36:10|13497.14|13377.14|13497.23|13377.23|13497.28|13377.28|13496.96|13376.96|8
1647336980000|2022-03-15 09:36:20|13497.14|13377.14|13496.95|13376.95|13497.23|13377.23|13496.95|13376.95|9
1647336990000|2022-03-15 09:36:30|13496.96|13376.96|13497.72|13377.72|13497.72|13377.72|13496.96|13376.96|7
1647337000000|2022-03-15 09:36:40|13497.65|13377.65|13496.55|13376.55|13497.67|13377.67|13496.55|13376.55|9
1647337010000|2022-03-15 09:36:50|13496.54|13376.54|13497.02|13377.02|13497.02|13377.02|13496.47|13376.47|9
1647337020000|2022-03-15 09:37:00|13497.71|13377.71|13498.32|13378.32|13498.34|13378.34|13497.71|13377.71|7
1647337030000|2022-03-15 09:37:10|13498.3|13378.3|13497.81|13377.81|13498.3|13378.3|13497.81|13377.81|4
1647337040000|2022-03-15 09:37:20|13497.92|13377.92|13497.82|13377.82|13497.92|13377.92|13497.52|13377.52|10
1647337050000|2022-03-15 09:37:30|13497.93|13377.93|13497.88|13377.88|13497.93|13377.93|13497.69|13377.69|8
1647337060000|2022-03-15 09:37:40|13497.96|13377.96|13497.49|13377.49|13498.03|13378.03|13497.49|13377.49|9
1647337070000|2022-03-15 09:37:50|13497.47|13377.47|13497.37|13377.37|13497.47|13377.47|13497.26|13377.26|7
1647337080000|2022-03-15 09:38:00|13497.48|13377.48|13495.3|13375.3|13497.48|13377.48|13495.14|13375.14|9
1647337090000|2022-03-15 09:38:10|13495.28|13375.28|13494.34|13374.34|13495.28|13375.28|13494.2|13374.2|9
1647337100000|2022-03-15 09:38:20|13494.29|13374.29|13494.58|13374.58|13494.79|13374.79|13494.17|13374.17|9
1647337110000|2022-03-15 09:38:30|13494.54|13374.54|13493.95|13373.95|13494.62|13374.62|13493.95|13373.95|8
1647337120000|2022-03-15 09:38:40|13493.86|13373.86|13494.44|13374.44|13494.44|13374.44|13493.86|13373.86|10
1647337130000|2022-03-15 09:38:50|13494.38|13374.38|13494.44|13374.44|13494.44|13374.44|13493.89|13373.89|10
1647337140000|2022-03-15 09:39:00|13493.68|13373.68|13494.62|13374.62|13494.62|13374.62|13493.68|13373.68|10
1647337150000|2022-03-15 09:39:10|13494.53|13374.53|13494|13374|13494.73|13374.73|13494|13374|10
1647337160000|2022-03-15 09:39:20|13493.84|13373.84|13491.59|13371.59|13493.84|13373.84|13491.59|13371.59|10
1647337170000|2022-03-15 09:39:30|13491.64|13371.64|13494.55|13374.55|13494.55|13374.55|13491.64|13371.64|10
1647337180000|2022-03-15 09:39:40|13494.74|13374.74|13496.27|13376.27|13496.27|13376.27|13494.74|13374.74|10
1647337190000|2022-03-15 09:39:50|13496.64|13376.64|13498.37|13378.37|13498.5|13378.5|13496.64|13376.64|9
1647337200000|2022-03-15 09:40:00|13498.7|13378.7|13497.05|13377.05|13498.7|13378.7|13496.9|13376.9|9
1647337210000|2022-03-15 09:40:10|13497.39|13377.39|13501.6|13381.6|13501.6|13381.6|13497.39|13377.39|10
1647337220000|2022-03-15 09:40:20|13502.39|13382.39|13507.66|13387.66|13507.66|13387.66|13502.39|13382.39|9
1647337230000|2022-03-15 09:40:30|13508.19|13388.19|13509.43|13389.43|13509.43|13389.43|13508.19|13388.19|9
1647337240000|2022-03-15 09:40:40|13509.35|13389.35|13510.94|13390.94|13510.94|13390.94|13509.35|13389.35|10
1647337250000|2022-03-15 09:40:50|13510.68|13390.68|13511.96|13391.96|13511.96|13391.96|13510.68|13390.68|10
1647337260000|2022-03-15 09:41:00|13512.05|13392.05|13513.92|13393.92|13513.92|13393.92|13512.05|13392.05|10
1647337270000|2022-03-15 09:41:10|13514.12|13394.12|13514.26|13394.26|13514.26|13394.26|13513.83|13393.83|7
1647337280000|2022-03-15 09:41:20|13514.32|13394.32|13513.98|13393.98|13514.64|13394.64|13513.98|13393.98|9
1647337290000|2022-03-15 09:41:30|13513.99|13393.99|13513.81|13393.81|13514.3|13394.3|13513.42|13393.42|6
1647337300000|2022-03-15 09:41:40|13513.51|13393.51|13516.32|13396.32|13516.32|13396.32|13513.46|13393.46|9
1647337310000|2022-03-15 09:41:50|13516.51|13396.51|13516.11|13396.11|13516.69|13396.69|13516.11|13396.11|9
1647337320000|2022-03-15 09:42:00|13516.04|13396.04|13516.96|13396.96|13516.96|13396.96|13516.01|13396.01|10
1647337330000|2022-03-15 09:42:10|13516.84|13396.84|13514.57|13394.57|13516.88|13396.88|13514.57|13394.57|10
1647337340000|2022-03-15 09:42:20|13514.55|13394.55|13514.36|13394.36|13514.55|13394.55|13513.86|13393.86|9
1647337350000|2022-03-15 09:42:30|13514.89|13394.89|13513.13|13393.13|13515.14|13395.14|13512.9|13392.9|9
1647337360000|2022-03-15 09:42:40|13513.09|13393.09|13512.25|13392.25|13513.09|13393.09|13512.25|13392.25|9
1647337370000|2022-03-15 09:42:50|13512.45|13392.45|13512.08|13392.08|13512.74|13392.74|13512.08|13392.08|9
1647337380000|2022-03-15 09:43:00|13512.04|13392.04|13512.42|13392.42|13512.51|13392.51|13512.04|13392.04|8
1647337390000|2022-03-15 09:43:10|13512.4|13392.4|13513.25|13393.25|13513.25|13393.25|13512.4|13392.4|8
1647337400000|2022-03-15 09:43:20|13513.34|13393.34|13514.07|13394.07|13514.07|13394.07|13513.16|13393.16|9
1647337410000|2022-03-15 09:43:30|13514.02|13394.02|13514.18|13394.18|13514.24|13394.24|13513.97|13393.97|8
1647337420000|2022-03-15 09:43:40|13514.23|13394.23|13514.23|13394.23|13514.27|13394.27|13514.17|13394.17|8
1647337430000|2022-03-15 09:43:50|13514.67|13394.67|13515.16|13395.16|13515.16|13395.16|13514.27|13394.27|9
1647337440000|2022-03-15 09:44:00|13515.17|13395.17|13515.99|13395.99|13515.99|13395.99|13515.17|13395.17|7
1647337450000|2022-03-15 09:44:10|13516.19|13396.19|13515.23|13395.23|13516.19|13396.19|13515.2|13395.2|9
1647337460000|2022-03-15 09:44:20|13514.87|13394.87|13513.93|13393.93|13514.87|13394.87|13513.93|13393.93|9
1647337470000|2022-03-15 09:44:30|13514.13|13394.13|13513.88|13393.88|13514.32|13394.32|13513.63|13393.63|9
1647337480000|2022-03-15 09:44:40|13513.89|13393.89|13514.45|13394.45|13514.71|13394.71|13513.87|13393.87|8
1647337490000|2022-03-15 09:44:50|13514.35|13394.35|13513.73|13393.73|13514.76|13394.76|13513.73|13393.73|10
1647337500000|2022-03-15 09:45:00|13513.91|13393.91|13513.56|13393.56|13514.11|13394.11|13513.5|13393.5|10
1647337510000|2022-03-15 09:45:10|13513.41|13393.41|13513.05|13393.05|13513.41|13393.41|13512.69|13392.69|10
1647337520000|2022-03-15 09:45:20|13513.16|13393.16|13512.05|13392.05|13513.16|13393.16|13512.05|13392.05|6
1647337530000|2022-03-15 09:45:30|13512.01|13392.01|13513|13393|13513|13393|13512.01|13392.01|9
1647337540000|2022-03-15 09:45:40|13513.19|13393.19|13513.2|13393.2|13513.45|13393.45|13512.97|13392.97|9
1647337550000|2022-03-15 09:45:50|13513.07|13393.07|13513.36|13393.36|13513.36|13393.36|13512.77|13392.77|10
1647337560000|2022-03-15 09:46:00|13513.34|13393.34|13513.27|13393.27|13513.36|13393.36|13513.27|13393.27|7
1647337570000|2022-03-15 09:46:10|13513.53|13393.53|13516.76|13396.76|13516.76|13396.76|13513.53|13393.53|10
1647337580000|2022-03-15 09:46:20|13516.97|13396.97|13516.4|13396.4|13517.14|13397.14|13516.4|13396.4|10
1647337590000|2022-03-15 09:46:30|13516.57|13396.57|13516.26|13396.26|13516.61|13396.61|13516.03|13396.03|10
1647337600000|2022-03-15 09:46:40|13516.28|13396.28|13516.79|13396.79|13516.93|13396.93|13516.22|13396.22|9
1647337610000|2022-03-15 09:46:50|13516.97|13396.97|13515.35|13395.35|13517|13397|13515.35|13395.35|8
1647337620000|2022-03-15 09:47:00|13515.07|13395.07|13514.38|13394.38|13515.07|13395.07|13514.38|13394.38|7
1647337630000|2022-03-15 09:47:10|13514.25|13394.25|13513.68|13393.68|13514.29|13394.29|13513.58|13393.58|10
1647337640000|2022-03-15 09:47:20|13513.71|13393.71|13512.68|13392.68|13513.71|13393.71|13512.68|13392.68|9
1647337650000|2022-03-15 09:47:30|13512.66|13392.66|13511.02|13391.02|13512.66|13392.66|13511.02|13391.02|10
1647337660000|2022-03-15 09:47:40|13510.91|13390.91|13509.66|13389.66|13510.91|13390.91|13509.66|13389.66|10
1647337670000|2022-03-15 09:47:50|13509.62|13389.62|13509.93|13389.93|13510.55|13390.55|13509.62|13389.62|9
1647337680000|2022-03-15 09:48:00|13509.66|13389.66|13509.25|13389.25|13509.67|13389.67|13508.94|13388.94|8
1647337690000|2022-03-15 09:48:10|13509.23|13389.23|13509.76|13389.76|13510.3|13390.3|13508.97|13388.97|9
1647337700000|2022-03-15 09:48:20|13509.66|13389.66|13508.78|13388.78|13509.66|13389.66|13508.51|13388.51|10
1647337710000|2022-03-15 09:48:30|13508.64|13388.64|13508.51|13388.51|13508.82|13388.82|13508.51|13388.51|10
1647337720000|2022-03-15 09:48:40|13508.5|13388.5|13507.15|13387.15|13508.5|13388.5|13507.15|13387.15|8
1647337730000|2022-03-15 09:48:50|13507.56|13387.56|13507.21|13387.21|13507.56|13387.56|13506.46|13386.46|10
1647337740000|2022-03-15 09:49:00|13507.14|13387.14|13506.4|13386.4|13507.14|13387.14|13505.56|13385.56|9
1647337750000|2022-03-15 09:49:10|13506.88|13386.88|13507.84|13387.84|13507.84|13387.84|13506.82|13386.82|9
1647337760000|2022-03-15 09:49:20|13507.93|13387.93|13507.73|13387.73|13508.11|13388.11|13507.73|13387.73|8
1647337770000|2022-03-15 09:49:30|13507.78|13387.78|13507.89|13387.89|13507.95|13387.95|13507.55|13387.55|8
1647337780000|2022-03-15 09:49:40|13507.93|13387.93|13507.97|13387.97|13508.04|13388.04|13507.81|13387.81|9
1647337790000|2022-03-15 09:49:50|13507.84|13387.84|13507.99|13387.99|13508.21|13388.21|13507.7|13387.7|7
1647337800000|2022-03-15 09:50:00|13507.98|13387.98|13508.15|13388.15|13508.15|13388.15|13507.91|13387.91|7
1647337810000|2022-03-15 09:50:10|13508.13|13388.13|13507.62|13387.62|13508.13|13388.13|13507.62|13387.62|10
1647337820000|2022-03-15 09:50:20|13507.63|13387.63|13506.97|13386.97|13507.63|13387.63|13506.88|13386.88|9
1647337830000|2022-03-15 09:50:30|13506.71|13386.71|13507.09|13387.09|13507.09|13387.09|13506.71|13386.71|8
1647337840000|2022-03-15 09:50:40|13507.07|13387.07|13507.45|13387.45|13507.5|13387.5|13506.73|13386.73|9
1647337850000|2022-03-15 09:50:50|13507.39|13387.39|13507|13387|13507.41|13387.41|13506.67|13386.67|7
1647337860000|2022-03-15 09:51:00|13507.02|13387.02|13507.25|13387.25|13507.43|13387.43|13507.02|13387.02|8
1647337870000|2022-03-15 09:51:10|13507.21|13387.21|13506.59|13386.59|13507.37|13387.37|13506.55|13386.55|7
1647337880000|2022-03-15 09:51:20|13506.51|13386.51|13506.57|13386.57|13506.57|13386.57|13506.21|13386.21|8
1647337890000|2022-03-15 09:51:30|13506.26|13386.26|13506.01|13386.01|13506.33|13386.33|13506.01|13386.01|8
1647337900000|2022-03-15 09:51:40|13506.16|13386.16|13506.09|13386.09|13506.17|13386.17|13505.96|13385.96|8
1647337910000|2022-03-15 09:51:50|13506.21|13386.21|13506.65|13386.65|13507.18|13387.18|13506.18|13386.18|9
1647337920000|2022-03-15 09:52:00|13506.73|13386.73|13506.29|13386.29|13506.74|13386.74|13506.04|13386.04|8
1647337930000|2022-03-15 09:52:10|13506.16|13386.16|13505.54|13385.54|13506.16|13386.16|13505.54|13385.54|8
1647337940000|2022-03-15 09:52:20|13505.51|13385.51|13504.39|13384.39|13505.51|13385.51|13504.39|13384.39|9
1647337950000|2022-03-15 09:52:30|13504.19|13384.19|13502.89|13382.89|13504.38|13384.38|13502.89|13382.89|9
1647337960000|2022-03-15 09:52:40|13502.86|13382.86|13501.51|13381.51|13502.86|13382.86|13501.21|13381.21|9
1647337970000|2022-03-15 09:52:50|13501.18|13381.18|13500.66|13380.66|13501.27|13381.27|13500.66|13380.66|9
1647337980000|2022-03-15 09:53:00|13500.6|13380.6|13498.69|13378.69|13500.6|13380.6|13498.69|13378.69|9
1647337990000|2022-03-15 09:53:10|13498.93|13378.93|13496.99|13376.99|13498.93|13378.93|13496.98|13376.98|9
1647338000000|2022-03-15 09:53:20|13497.05|13377.05|13495.55|13375.55|13497.05|13377.05|13495.55|13375.55|8
1647338010000|2022-03-15 09:53:30|13494.19|13374.19|13493.06|13373.06|13494.19|13374.19|13493.05|13373.05|7
1647338020000|2022-03-15 09:53:40|13493.12|13373.12|13491.71|13371.71|13493.39|13373.39|13491.18|13371.18|10
1647338030000|2022-03-15 09:53:50|13491.46|13371.46|13491.1|13371.1|13491.54|13371.54|13491.1|13371.1|8
1647338040000|2022-03-15 09:54:00|13491.11|13371.11|13491.13|13371.13|13491.15|13371.15|13491.08|13371.08|7
1647338050000|2022-03-15 09:54:10|13490.91|13370.91|13488.75|13368.75|13490.91|13370.91|13488.67|13368.67|10
1647338060000|2022-03-15 09:54:20|13488.68|13368.68|13488.89|13368.89|13488.89|13368.89|13488.15|13368.15|8
1647338070000|2022-03-15 09:54:30|13488.81|13368.81|13487.46|13367.46|13488.86|13368.86|13487.27|13367.27|9
1647338080000|2022-03-15 09:54:40|13487.56|13367.56|13488.26|13368.26|13488.26|13368.26|13487.39|13367.39|6
1647338090000|2022-03-15 09:54:50|13488.42|13368.42|13489.37|13369.37|13489.9|13369.9|13488.42|13368.42|10
1647338100000|2022-03-15 09:55:00|13489.2|13369.2|13489.95|13369.95|13490.22|13370.22|13489.2|13369.2|10
1647338110000|2022-03-15 09:55:10|13489.96|13369.96|13489.67|13369.67|13490.11|13370.11|13489.66|13369.66|6
1647338120000|2022-03-15 09:55:20|13489.56|13369.56|13488.6|13368.6|13489.56|13369.56|13488.47|13368.47|8
1647338130000|2022-03-15 09:55:30|13488.54|13368.54|13486.99|13366.99|13488.54|13368.54|13486.99|13366.99|10
1647338140000|2022-03-15 09:55:40|13486.84|13366.84|13486.3|13366.3|13486.84|13366.84|13485.46|13365.46|9
1647338150000|2022-03-15 09:55:50|13486.37|13366.37|13486.31|13366.31|13486.64|13366.64|13486.31|13366.31|9
1647338160000|2022-03-15 09:56:00|13486.4|13366.4|13486.7|13366.7|13486.79|13366.79|13486.4|13366.4|6
1647338170000|2022-03-15 09:56:10|13486.88|13366.88|13486.87|13366.87|13486.88|13366.88|13486.46|13366.46|10
1647338180000|2022-03-15 09:56:20|13487.18|13367.18|13486.26|13366.26|13487.59|13367.59|13486.07|13366.07|8
1647338190000|2022-03-15 09:56:30|13486.33|13366.33|13486.19|13366.19|13486.48|13366.48|13486.18|13366.18|8
1647338200000|2022-03-15 09:56:40|13486.39|13366.39|13486.8|13366.8|13486.8|13366.8|13486.29|13366.29|8
1647338210000|2022-03-15 09:56:50|13486.9|13366.9|13487.81|13367.81|13488.37|13368.37|13486.89|13366.89|8
1647338220000|2022-03-15 09:57:00|13487.58|13367.58|13486.66|13366.66|13487.58|13367.58|13486.66|13366.66|10
1647338230000|2022-03-15 09:57:10|13486.65|13366.65|13487.85|13367.85|13487.85|13367.85|13486.65|13366.65|10
1647338240000|2022-03-15 09:57:20|13487.76|13367.76|13488.05|13368.05|13488.18|13368.18|13487.76|13367.76|7
1647338250000|2022-03-15 09:57:30|13487.97|13367.97|13485.84|13365.84|13487.97|13367.97|13485.84|13365.84|10
1647338260000|2022-03-15 09:57:40|13485.16|13365.16|13477.53|13357.53|13485.16|13365.16|13477.53|13357.53|10
1647338270000|2022-03-15 09:57:50|13476.61|13356.61|13466.89|13346.89|13476.61|13356.61|13466.89|13346.89|10
1647338280000|2022-03-15 09:58:00|13465.85|13345.85|13457.7|13337.7|13465.85|13345.85|13457.7|13337.7|10
1647338290000|2022-03-15 09:58:10|13457.04|13337.04|13454.62|13334.62|13457.04|13337.04|13454.62|13334.62|10
1647338300000|2022-03-15 09:58:20|13455.03|13335.03|13452.89|13332.89|13455.03|13335.03|13452.89|13332.89|10
1647338310000|2022-03-15 09:58:30|13452.43|13332.43|13449.81|13329.81|13452.43|13332.43|13449.81|13329.81|10
1647338320000|2022-03-15 09:58:40|13449.55|13329.55|13449.1|13329.1|13449.84|13329.84|13449.03|13329.03|10
1647338330000|2022-03-15 09:58:50|13449.21|13329.21|13449.48|13329.48|13449.5|13329.5|13449.21|13329.21|9
1647338340000|2022-03-15 09:59:00|13449.42|13329.42|13449.07|13329.07|13449.54|13329.54|13449.07|13329.07|10
1647338350000|2022-03-15 09:59:10|13449.28|13329.28|13448.47|13328.47|13449.45|13329.45|13448.47|13328.47|9
1647338360000|2022-03-15 09:59:20|13448.35|13328.35|13451.27|13331.27|13451.27|13331.27|13448.3|13328.3|8
1647338370000|2022-03-15 09:59:30|13451.21|13331.21|13452.19|13332.19|13454.02|13334.02|13451.21|13331.21|10
1647338380000|2022-03-15 09:59:40|13452.56|13332.56|13454.05|13334.05|13454.86|13334.86|13452.56|13332.56|10
1647338390000|2022-03-15 09:59:50|13454.49|13334.49|13454.65|13334.65|13455.26|13335.26|13452.51|13332.51|10
1647338400000|2022-03-15 10:00:00|13454.95|13334.95|13461.15|13341.15|13461.15|13341.15|13454.95|13334.95|10
1647338410000|2022-03-15 10:00:10|13462.5|13342.5|13469.25|13349.25|13469.25|13349.25|13462.5|13342.5|10
1647338420000|2022-03-15 10:00:20|13470.31|13350.31|13474.63|13354.63|13475.41|13355.41|13470.31|13350.31|10
1647338430000|2022-03-15 10:00:30|13474.14|13354.14|13470.2|13350.2|13474.14|13354.14|13470.2|13350.2|10
1647338440000|2022-03-15 10:00:40|13469.62|13349.62|13464.09|13344.09|13469.62|13349.62|13464.09|13344.09|10
1647338450000|2022-03-15 10:00:50|13463.99|13343.99|13458.06|13338.06|13463.99|13343.99|13458.06|13338.06|10
1647338460000|2022-03-15 10:01:00|13457.78|13337.78|13459.31|13339.31|13459.31|13339.31|13456.71|13336.71|10
1647338470000|2022-03-15 10:01:10|13459.97|13339.97|13464.12|13344.12|13464.29|13344.29|13459.97|13339.97|10
1647338480000|2022-03-15 10:01:20|13464.22|13344.22|13464.08|13344.08|13464.43|13344.43|13464.05|13344.05|10
1647338490000|2022-03-15 10:01:30|13464.12|13344.12|13461.66|13341.66|13465.26|13345.26|13461.66|13341.66|10
1647338500000|2022-03-15 10:01:40|13461.03|13341.03|13457.32|13337.32|13461.03|13341.03|13457.16|13337.16|10
1647338510000|2022-03-15 10:01:50|13457.62|13337.62|13454.32|13334.32|13457.62|13337.62|13454.32|13334.32|10
1647338520000|2022-03-15 10:02:00|13454.26|13334.26|13452.82|13332.82|13454.26|13334.26|13452.26|13332.26|10
1647338530000|2022-03-15 10:02:10|13452.87|13332.87|13460.59|13340.59|13460.59|13340.59|13452.71|13332.71|9
1647338540000|2022-03-15 10:02:20|13462.04|13342.04|13474.9|13354.9|13474.9|13354.9|13462.04|13342.04|10
1647338550000|2022-03-15 10:02:30|13476.44|13356.44|13490.61|13370.61|13490.61|13370.61|13476.44|13356.44|10
1647338560000|2022-03-15 10:02:40|13492.32|13372.32|13498.49|13378.49|13498.59|13378.59|13492.32|13372.32|9
1647338570000|2022-03-15 10:02:50|13498.25|13378.25|13499.71|13379.71|13499.71|13379.71|13498.25|13378.25|9
1647338580000|2022-03-15 10:03:00|13502.03|13382.03|13506.28|13386.28|13506.28|13386.28|13501.99|13381.99|10
1647338590000|2022-03-15 10:03:10|13506.85|13386.85|13513.59|13393.59|13513.59|13393.59|13506.85|13386.85|10
1647338600000|2022-03-15 10:03:20|13513.67|13393.67|13515.06|13395.06|13515.06|13395.06|13513.67|13393.67|9
1647338610000|2022-03-15 10:03:30|13515.08|13395.08|13514.75|13394.75|13515.08|13395.08|13514.45|13394.45|9
1647338620000|2022-03-15 10:03:40|13514.55|13394.55|13513.95|13393.95|13514.55|13394.55|13513.95|13393.95|9
1647338630000|2022-03-15 10:03:50|13513.92|13393.92|13514.54|13394.54|13514.54|13394.54|13513.63|13393.63|10
1647338640000|2022-03-15 10:04:00|13514.6|13394.6|13515.41|13395.41|13515.86|13395.86|13514.6|13394.6|10
1647338650000|2022-03-15 10:04:10|13516.15|13396.15|13515.44|13395.44|13516.28|13396.28|13515|13395|9
1647338660000|2022-03-15 10:04:20|13515.77|13395.77|13514.48|13394.48|13515.77|13395.77|13514.48|13394.48|8
1647338670000|2022-03-15 10:04:30|13514.62|13394.62|13514.23|13394.23|13514.92|13394.92|13514.23|13394.23|10
1647338680000|2022-03-15 10:04:40|13514.6|13394.6|13514.14|13394.14|13514.6|13394.6|13514.13|13394.13|9
1647338690000|2022-03-15 10:04:50|13514.17|13394.17|13514.09|13394.09|13514.82|13394.82|13513.75|13393.75|9
1647338700000|2022-03-15 10:05:00|13513.83|13393.83|13513.84|13393.84|13513.97|13393.97|13513.52|13393.52|10
1647338710000|2022-03-15 10:05:10|13513.47|13393.47|13512.86|13392.86|13513.63|13393.63|13512.86|13392.86|10
1647338720000|2022-03-15 10:05:20|13512.77|13392.77|13513.53|13393.53|13513.59|13393.59|13512.77|13392.77|10
1647338730000|2022-03-15 10:05:30|13513.61|13393.61|13514.9|13394.9|13515.26|13395.26|13513.34|13393.34|9
1647338740000|2022-03-15 10:05:40|13515.29|13395.29|13515.21|13395.21|13515.92|13395.92|13515.21|13395.21|10
1647338750000|2022-03-15 10:05:50|13515.49|13395.49|13517.44|13397.44|13517.44|13397.44|13515.49|13395.49|10
1647338760000|2022-03-15 10:06:00|13517.54|13397.54|13518.09|13398.09|13518.09|13398.09|13517.01|13397.01|10
1647338770000|2022-03-15 10:06:10|13518.2|13398.2|13516.08|13396.08|13518.89|13398.89|13515.72|13395.72|9
1647338780000|2022-03-15 10:06:20|13515.9|13395.9|13516.94|13396.94|13516.94|13396.94|13515.9|13395.9|10
1647338790000|2022-03-15 10:06:30|13516.78|13396.78|13517.54|13397.54|13517.73|13397.73|13516.71|13396.71|10
1647338800000|2022-03-15 10:06:40|13517.28|13397.28|13517.48|13397.48|13518.05|13398.05|13517.28|13397.28|10
1647338810000|2022-03-15 10:06:50|13517.4|13397.4|13515.74|13395.74|13517.4|13397.4|13515.74|13395.74|10
1647338820000|2022-03-15 10:07:00|13515.43|13395.43|13515.63|13395.63|13515.71|13395.71|13515.4|13395.4|8
1647338830000|2022-03-15 10:07:10|13515.66|13395.66|13512.05|13392.05|13515.73|13395.73|13512.05|13392.05|9
1647338840000|2022-03-15 10:07:20|13511.28|13391.28|13502.44|13382.44|13511.28|13391.28|13502.44|13382.44|10
1647338850000|2022-03-15 10:07:30|13501.38|13381.38|13493.78|13373.78|13501.38|13381.38|13493.78|13373.78|10
1647338860000|2022-03-15 10:07:40|13493.02|13373.02|13490.76|13370.76|13493.02|13373.02|13489.72|13369.72|9
1647338870000|2022-03-15 10:07:50|13491.19|13371.19|13493.57|13373.57|13493.57|13373.57|13491.19|13371.19|10
1647338880000|2022-03-15 10:08:00|13494.22|13374.22|13494|13374|13495.13|13375.13|13494|13374|10
1647338890000|2022-03-15 10:08:10|13494.01|13374.01|13496.42|13376.42|13496.54|13376.54|13493.84|13373.84|10
1647338900000|2022-03-15 10:08:20|13496.56|13376.56|13493.74|13373.74|13496.56|13376.56|13493.45|13373.45|10
1647338910000|2022-03-15 10:08:30|13493.83|13373.83|13494.29|13374.29|13494.29|13374.29|13493.27|13373.27|9
1647338920000|2022-03-15 10:08:40|13494.17|13374.17|13491.68|13371.68|13494.22|13374.22|13491.47|13371.47|10
1647338930000|2022-03-15 10:08:50|13491.99|13371.99|13487.2|13367.2|13492.19|13372.19|13487.2|13367.2|10
1647338940000|2022-03-15 10:09:00|13487.37|13367.37|13487.35|13367.35|13487.59|13367.59|13486.94|13366.94|10
1647338950000|2022-03-15 10:09:10|13487.39|13367.39|13483.85|13363.85|13487.39|13367.39|13483.85|13363.85|10
1647338960000|2022-03-15 10:09:20|13482.98|13362.98|13479.34|13359.34|13482.98|13362.98|13479.27|13359.27|10
1647338970000|2022-03-15 10:09:30|13480.41|13360.41|13485.21|13365.21|13485.29|13365.29|13480.41|13360.41|10
1647338980000|2022-03-15 10:09:40|13484.83|13364.83|13484.53|13364.53|13485.55|13365.55|13484.53|13364.53|10
1647338990000|2022-03-15 10:09:50|13485.61|13365.61|13491.66|13371.66|13491.76|13371.76|13485.61|13365.61|10
1647339000000|2022-03-15 10:10:00|13491.71|13371.71|13494.09|13374.09|13494.09|13374.09|13491.71|13371.71|9
1647339010000|2022-03-15 10:10:10|13494.99|13374.99|13502.75|13382.75|13502.75|13382.75|13494.99|13374.99|10
1647339020000|2022-03-15 10:10:20|13503.34|13383.34|13501.17|13381.17|13504.23|13384.23|13501.17|13381.17|10
1647339030000|2022-03-15 10:10:30|13500.19|13380.19|13494.31|13374.31|13500.19|13380.19|13494.31|13374.31|10
1647339040000|2022-03-15 10:10:40|13493.59|13373.59|13486.77|13366.77|13493.59|13373.59|13486.77|13366.77|10
1647339050000|2022-03-15 10:10:50|13485.73|13365.73|13481.19|13361.19|13485.73|13365.73|13481.19|13361.19|10
1647339060000|2022-03-15 10:11:00|13480.71|13360.71|13477.92|13357.92|13480.71|13360.71|13477.92|13357.92|10
1647339070000|2022-03-15 10:11:10|13477.43|13357.43|13474.07|13354.07|13477.43|13357.43|13474.07|13354.07|10
1647339080000|2022-03-15 10:11:20|13474.02|13354.02|13472.05|13352.05|13474.02|13354.02|13472.05|13352.05|10
1647339090000|2022-03-15 10:11:30|13471.95|13351.95|13471.07|13351.07|13471.95|13351.95|13471.07|13351.07|9
1647339100000|2022-03-15 10:11:40|13471.05|13351.05|13468.97|13348.97|13471.05|13351.05|13468.88|13348.88|10
1647339110000|2022-03-15 10:11:50|13468.86|13348.86|13469.91|13349.91|13469.91|13349.91|13468.86|13348.86|8
1647339120000|2022-03-15 10:12:00|13469.95|13349.95|13469.76|13349.76|13469.95|13349.95|13469.71|13349.71|10
1647339130000|2022-03-15 10:12:10|13469.74|13349.74|13469.43|13349.43|13469.75|13349.75|13469.34|13349.34|9
1647339140000|2022-03-15 10:12:20|13469.35|13349.35|13473.75|13353.75|13473.75|13353.75|13469.1|13349.1|10
1647339150000|2022-03-15 10:12:30|13474.59|13354.59|13475.84|13355.84|13475.84|13355.84|13474.59|13354.59|10
1647339160000|2022-03-15 10:12:40|13475.95|13355.95|13481.14|13361.14|13481.14|13361.14|13475.95|13355.95|10
1647339170000|2022-03-15 10:12:50|13482.11|13362.11|13481.5|13361.5|13484.43|13364.43|13481.5|13361.5|10
1647339180000|2022-03-15 10:13:00|13481.62|13361.62|13483.22|13363.22|13483.29|13363.29|13481.62|13361.62|10
1647339190000|2022-03-15 10:13:10|13484.13|13364.13|13485.16|13365.16|13487.45|13367.45|13484.13|13364.13|10
1647339200000|2022-03-15 10:13:20|13484.82|13364.82|13483.38|13363.38|13484.82|13364.82|13482.55|13362.55|10
1647339210000|2022-03-15 10:13:30|13483.47|13363.47|13482.44|13362.44|13483.54|13363.54|13482.44|13362.44|9
1647339220000|2022-03-15 10:13:40|13481.46|13361.46|13476.95|13356.95|13481.46|13361.46|13476.95|13356.95|10
1647339230000|2022-03-15 10:13:50|13476.78|13356.78|13476.32|13356.32|13477.77|13357.77|13476.32|13356.32|10
1647339240000|2022-03-15 10:14:00|13476.38|13356.38|13484.29|13364.29|13484.29|13364.29|13476.38|13356.38|10
1647339250000|2022-03-15 10:14:10|13485.01|13365.01|13490.56|13370.56|13491.83|13371.83|13485.01|13365.01|10
1647339260000|2022-03-15 10:14:20|13491.15|13371.15|13493.95|13373.95|13494.2|13374.2|13491.15|13371.15|10
1647339270000|2022-03-15 10:14:30|13493.59|13373.59|13496.4|13376.4|13496.4|13376.4|13493.2|13373.2|10
1647339280000|2022-03-15 10:14:40|13496.7|13376.7|13508.07|13388.07|13508.07|13388.07|13496.7|13376.7|10
1647339290000|2022-03-15 10:14:50|13509.16|13389.16|13523.93|13403.93|13523.93|13403.93|13509.16|13389.16|10
1647339300000|2022-03-15 10:15:00|13525.1|13405.1|13530.12|13410.12|13530.12|13410.12|13525.1|13405.1|10
1647339310000|2022-03-15 10:15:10|13530.27|13410.27|13530.34|13410.34|13530.34|13410.34|13529.3|13409.3|9
1647339320000|2022-03-15 10:15:20|13530.44|13410.44|13530.78|13410.78|13530.97|13410.97|13530.44|13410.44|10
1647339330000|2022-03-15 10:15:30|13530.64|13410.64|13530.79|13410.79|13530.92|13410.92|13530.6|13410.6|10
1647339340000|2022-03-15 10:15:40|13530.62|13410.62|13532.51|13412.51|13532.51|13412.51|13530.56|13410.56|8
1647339350000|2022-03-15 10:15:50|13533.02|13413.02|13533.34|13413.34|13533.67|13413.67|13533.02|13413.02|10
1647339360000|2022-03-15 10:16:00|13533.24|13413.24|13532.44|13412.44|13533.24|13413.24|13531.73|13411.73|10
1647339370000|2022-03-15 10:16:10|13532.53|13412.53|13531.64|13411.64|13532.71|13412.71|13531.64|13411.64|10
1647339380000|2022-03-15 10:16:20|13531.68|13411.68|13530.78|13410.78|13531.91|13411.91|13530.78|13410.78|7
1647339390000|2022-03-15 10:16:30|13530.39|13410.39|13530.36|13410.36|13530.39|13410.39|13530.3|13410.3|7
1647339400000|2022-03-15 10:16:40|13530.54|13410.54|13530.39|13410.39|13530.62|13410.62|13529.93|13409.93|10
1647339410000|2022-03-15 10:16:50|13530.5|13410.5|13530.9|13410.9|13530.9|13410.9|13530.45|13410.45|10
1647339420000|2022-03-15 10:17:00|13530.82|13410.82|13530.66|13410.66|13530.82|13410.82|13530.25|13410.25|8
1647339430000|2022-03-15 10:17:10|13530.53|13410.53|13530.03|13410.03|13530.53|13410.53|13529.82|13409.82|8
1647339440000|2022-03-15 10:17:20|13530.12|13410.12|13526.55|13406.55|13530.31|13410.31|13525.87|13405.87|8
1647339450000|2022-03-15 10:17:30|13523.29|13403.29|13514.41|13394.41|13523.29|13403.29|13514.41|13394.41|10
1647339460000|2022-03-15 10:17:40|13513.22|13393.22|13510.87|13390.87|13513.25|13393.25|13510.87|13390.87|10
1647339470000|2022-03-15 10:17:50|13509.19|13389.19|13508.09|13388.09|13509.19|13389.19|13508.09|13388.09|10
1647339480000|2022-03-15 10:18:00|13507.89|13387.89|13506.2|13386.2|13508.18|13388.18|13506.2|13386.2|10
1647339490000|2022-03-15 10:18:10|13506.16|13386.16|13505.58|13385.58|13506.17|13386.17|13505.58|13385.58|9
1647339500000|2022-03-15 10:18:20|13505.49|13385.49|13504.93|13384.93|13505.49|13385.49|13504.51|13384.51|6
1647339510000|2022-03-15 10:18:30|13504.85|13384.85|13504.99|13384.99|13505.14|13385.14|13504.8|13384.8|9
1647339520000|2022-03-15 10:18:40|13504.94|13384.94|13504.98|13384.98|13505.76|13385.76|13504.94|13384.94|8
1647339530000|2022-03-15 10:18:50|13505.12|13385.12|13505.26|13385.26|13505.59|13385.59|13505.12|13385.12|9
1647339540000|2022-03-15 10:19:00|13505.3|13385.3|13505.38|13385.38|13505.38|13385.38|13505.28|13385.28|6
1647339550000|2022-03-15 10:19:10|13505.7|13385.7|13505.11|13385.11|13506.03|13386.03|13505.11|13385.11|10
1647339560000|2022-03-15 10:19:20|13505.59|13385.59|13505.22|13385.22|13505.94|13385.94|13504.94|13384.94|10
1647339570000|2022-03-15 10:19:30|13504.65|13384.65|13504.13|13384.13|13504.65|13384.65|13503.94|13383.94|8
1647339580000|2022-03-15 10:19:40|13504.24|13384.24|13504.12|13384.12|13504.24|13384.24|13504.05|13384.05|4
1647339590000|2022-03-15 10:19:50|13504.09|13384.09|13502.61|13382.61|13505.17|13385.17|13502.58|13382.58|9
1647339600000|2022-03-15 10:20:00|13502.19|13382.19|13502.2|13382.2|13502.91|13382.91|13502.07|13382.07|10
1647339610000|2022-03-15 10:20:10|13502.85|13382.85|13502.93|13382.93|13503.04|13383.04|13502.85|13382.85|6
1647339620000|2022-03-15 10:20:20|13502.91|13382.91|13503.05|13383.05|13503.05|13383.05|13502.9|13382.9|5
1647339630000|2022-03-15 10:20:30|13503|13383|13502.12|13382.12|13503.03|13383.03|13502.12|13382.12|8
1647339640000|2022-03-15 10:20:40|13502.06|13382.06|13500.87|13380.87|13502.06|13382.06|13500.79|13380.79|8
1647339650000|2022-03-15 10:20:50|13501.2|13381.2|13500.81|13380.81|13501.32|13381.32|13500.81|13380.81|7
1647339660000|2022-03-15 10:21:00|13501.07|13381.07|13500.79|13380.79|13501.07|13381.07|13500.21|13380.21|7
1647339670000|2022-03-15 10:21:10|13500.81|13380.81|13500.67|13380.67|13500.83|13380.83|13500.47|13380.47|7
1647339680000|2022-03-15 10:21:20|13500.99|13380.99|13500.71|13380.71|13500.99|13380.99|13500.43|13380.43|7
1647339690000|2022-03-15 10:21:30|13500.48|13380.48|13501.34|13381.34|13501.34|13381.34|13500.4|13380.4|5
1647339700000|2022-03-15 10:21:40|13501.72|13381.72|13501.2|13381.2|13501.74|13381.74|13501.15|13381.15|9
1647339710000|2022-03-15 10:21:50|13501.54|13381.54|13502.46|13382.46|13502.85|13382.85|13501.51|13381.51|8
1647339720000|2022-03-15 10:22:00|13502.18|13382.18|13499.36|13379.36|13502.18|13382.18|13499.36|13379.36|8
1647339730000|2022-03-15 10:22:10|13499.13|13379.13|13501.56|13381.56|13501.56|13381.56|13499.13|13379.13|9
1647339740000|2022-03-15 10:22:20|13502.13|13382.13|13508.11|13388.11|13508.11|13388.11|13502.13|13382.13|10
1647339750000|2022-03-15 10:22:30|13508.1|13388.1|13509.84|13389.84|13509.87|13389.87|13508.04|13388.04|9
1647339760000|2022-03-15 10:22:40|13510.86|13390.86|13511.51|13391.51|13511.78|13391.78|13510.86|13390.86|10
1647339770000|2022-03-15 10:22:50|13511.16|13391.16|13512.79|13392.79|13512.79|13392.79|13511.16|13391.16|9
1647339780000|2022-03-15 10:23:00|13512.73|13392.73|13513.26|13393.26|13513.27|13393.27|13512.64|13392.64|9
1647339790000|2022-03-15 10:23:10|13513.23|13393.23|13514.14|13394.14|13514.14|13394.14|13512.65|13392.65|7
1647339800000|2022-03-15 10:23:20|13513.96|13393.96|13514.16|13394.16|13514.16|13394.16|13513.86|13393.86|9
1647339810000|2022-03-15 10:23:30|13514.17|13394.17|13518.03|13398.03|13518.03|13398.03|13514.17|13394.17|10
1647339820000|2022-03-15 10:23:40|13518.28|13398.28|13518.32|13398.32|13518.7|13398.7|13518.11|13398.11|9
1647339830000|2022-03-15 10:23:50|13518.08|13398.08|13518.93|13398.93|13518.99|13398.99|13518.03|13398.03|8
1647339840000|2022-03-15 10:24:00|13518.43|13398.43|13518.43|13398.43|13518.7|13398.7|13518.31|13398.31|8
1647339850000|2022-03-15 10:24:10|13518.42|13398.42|13517.14|13397.14|13518.42|13398.42|13517.14|13397.14|10
1647339860000|2022-03-15 10:24:20|13517.17|13397.17|13515.96|13395.96|13517.17|13397.17|13515.91|13395.91|9
1647339870000|2022-03-15 10:24:30|13515.91|13395.91|13516.31|13396.31|13516.34|13396.34|13515.74|13395.74|8
1647339880000|2022-03-15 10:24:40|13516.34|13396.34|13516.12|13396.12|13516.48|13396.48|13516.12|13396.12|9
1647339890000|2022-03-15 10:24:50|13516.04|13396.04|13515.93|13395.93|13516.04|13396.04|13515.56|13395.56|8
1647339900000|2022-03-15 10:25:00|13516|13396|13514.78|13394.78|13516|13396|13514.78|13394.78|8
1647339910000|2022-03-15 10:25:10|13514.77|13394.77|13515.27|13395.27|13515.27|13395.27|13514.48|13394.48|9
1647339920000|2022-03-15 10:25:20|13515.46|13395.46|13514.06|13394.06|13515.88|13395.88|13514.06|13394.06|10
1647339930000|2022-03-15 10:25:30|13513.92|13393.92|13514.06|13394.06|13514.34|13394.34|13513.92|13393.92|9
1647339940000|2022-03-15 10:25:40|13514.07|13394.07|13514.41|13394.41|13514.44|13394.44|13514.07|13394.07|8
1647339950000|2022-03-15 10:25:50|13514.48|13394.48|13515.29|13395.29|13515.29|13395.29|13514.43|13394.43|9
1647339960000|2022-03-15 10:26:00|13515.35|13395.35|13515.6|13395.6|13515.63|13395.63|13515.33|13395.33|10
1647339970000|2022-03-15 10:26:10|13515.46|13395.46|13515.27|13395.27|13515.46|13395.46|13515.12|13395.12|8
1647339980000|2022-03-15 10:26:20|13515.17|13395.17|13514.68|13394.68|13515.46|13395.46|13514.59|13394.59|9
1647339990000|2022-03-15 10:26:30|13514.54|13394.54|13514.34|13394.34|13515.01|13395.01|13514.15|13394.15|9
1647340000000|2022-03-15 10:26:40|13514.42|13394.42|13515.05|13395.05|13515.05|13395.05|13514.17|13394.17|8
1647340010000|2022-03-15 10:26:50|13515.07|13395.07|13516.23|13396.23|13516.23|13396.23|13515.07|13395.07|9
1647340020000|2022-03-15 10:27:00|13516.42|13396.42|13516.49|13396.49|13516.59|13396.59|13516.18|13396.18|8
1647340030000|2022-03-15 10:27:10|13516.5|13396.5|13515.94|13395.94|13516.51|13396.51|13515.71|13395.71|8
1647340040000|2022-03-15 10:27:20|13515.98|13395.98|13516.28|13396.28|13516.33|13396.33|13515.98|13395.98|9
1647340050000|2022-03-15 10:27:30|13516.26|13396.26|13515.95|13395.95|13516.31|13396.31|13515.73|13395.73|10
1647340060000|2022-03-15 10:27:40|13515.81|13395.81|13516.02|13396.02|13516.07|13396.07|13515.81|13395.81|9
1647340070000|2022-03-15 10:27:50|13516.3|13396.3|13515.68|13395.68|13516.34|13396.34|13515.68|13395.68|7
1647340080000|2022-03-15 10:28:00|13515.44|13395.44|13516.14|13396.14|13516.14|13396.14|13515.44|13395.44|10
1647340090000|2022-03-15 10:28:10|13516.13|13396.13|13516.12|13396.12|13516.42|13396.42|13515.91|13395.91|8
1647340100000|2022-03-15 10:28:20|13516.23|13396.23|13516.11|13396.11|13516.33|13396.33|13516.11|13396.11|6
1647340110000|2022-03-15 10:28:30|13516.09|13396.09|13515.85|13395.85|13516.12|13396.12|13515.65|13395.65|8
1647340120000|2022-03-15 10:28:40|13515.82|13395.82|13515.56|13395.56|13515.84|13395.84|13515.48|13395.48|7
1647340130000|2022-03-15 10:28:50|13515.59|13395.59|13515.93|13395.93|13515.93|13395.93|13515.55|13395.55|6
1647340140000|2022-03-15 10:29:00|13515.83|13395.83|13514.54|13394.54|13515.83|13395.83|13514.54|13394.54|9
1647340150000|2022-03-15 10:29:10|13514.55|13394.55|13514.95|13394.95|13514.95|13394.95|13514.24|13394.24|9
1647340160000|2022-03-15 10:29:20|13515.14|13395.14|13515.22|13395.22|13515.39|13395.39|13515.14|13395.14|5
1647340170000|2022-03-15 10:29:30|13515.05|13395.05|13514.76|13394.76|13515.13|13395.13|13514.65|13394.65|10
1647340180000|2022-03-15 10:29:40|13514.91|13394.91|13514.8|13394.8|13515.83|13395.83|13514.58|13394.58|7
1647340190000|2022-03-15 10:29:50|13514.89|13394.89|13515.6|13395.6|13515.81|13395.81|13514.86|13394.86|7
1647340200000|2022-03-15 10:30:00|13515.72|13395.72|13516.64|13396.64|13516.64|13396.64|13515.72|13395.72|8
1647340210000|2022-03-15 10:30:10|13516.62|13396.62|13517.02|13397.02|13517.02|13397.02|13516.51|13396.51|6
1647340220000|2022-03-15 10:30:20|13517.5|13397.5|13516.72|13396.72|13517.73|13397.73|13516.6|13396.6|5
1647340230000|2022-03-15 10:30:30|13516.54|13396.54|13516.38|13396.38|13516.55|13396.55|13516.32|13396.32|7
1647340240000|2022-03-15 10:30:40|13516.29|13396.29|13516.06|13396.06|13516.49|13396.49|13515.84|13395.84|9
1647340250000|2022-03-15 10:30:50|13516.15|13396.15|13516.3|13396.3|13516.3|13396.3|13516.02|13396.02|8
1647340260000|2022-03-15 10:31:00|13516.22|13396.22|13516.66|13396.66|13516.66|13396.66|13516.18|13396.18|8
1647340270000|2022-03-15 10:31:10|13516.78|13396.78|13516.7|13396.7|13517.02|13397.02|13516.69|13396.69|6
1647340280000|2022-03-15 10:31:20|13516.21|13396.21|13515.92|13395.92|13516.47|13396.47|13515.92|13395.92|7
1647340290000|2022-03-15 10:31:30|13515.98|13395.98|13514.96|13394.96|13515.98|13395.98|13514.96|13394.96|8
1647340300000|2022-03-15 10:31:40|13515.16|13395.16|13515.39|13395.39|13515.43|13395.43|13515.14|13395.14|8
1647340310000|2022-03-15 10:31:50|13515.31|13395.31|13515.86|13395.86|13516.27|13396.27|13515.31|13395.31|9
1647340320000|2022-03-15 10:32:00|13515.84|13395.84|13518.02|13398.02|13518.02|13398.02|13515.84|13395.84|9
1647340330000|2022-03-15 10:32:10|13517.9|13397.9|13518.96|13398.96|13519.28|13399.28|13517.9|13397.9|10
1647340340000|2022-03-15 10:32:20|13519.21|13399.21|13517.92|13397.92|13519.21|13399.21|13517.9|13397.9|8
1647340350000|2022-03-15 10:32:30|13518.06|13398.06|13518.18|13398.18|13518.33|13398.33|13518.05|13398.05|7
1647340360000|2022-03-15 10:32:40|13518.35|13398.35|13518.45|13398.45|13518.45|13398.45|13518.3|13398.3|8
1647340370000|2022-03-15 10:32:50|13518.43|13398.43|13519.32|13399.32|13519.35|13399.35|13518.43|13398.43|8
1647340380000|2022-03-15 10:33:00|13519.4|13399.4|13520.77|13400.77|13520.77|13400.77|13519.4|13399.4|9
1647340390000|2022-03-15 10:33:10|13520.93|13400.93|13521.9|13401.9|13521.98|13401.98|13520.93|13400.93|10
1647340400000|2022-03-15 10:33:20|13521.95|13401.95|13522.45|13402.45|13522.49|13402.49|13521.95|13401.95|9
1647340410000|2022-03-15 10:33:30|13522.46|13402.46|13522.57|13402.57|13522.82|13402.82|13522.33|13402.33|8
1647340420000|2022-03-15 10:33:40|13522.7|13402.7|13524.35|13404.35|13524.35|13404.35|13522.7|13402.7|10
1647340430000|2022-03-15 10:33:50|13524.27|13404.27|13525.1|13405.1|13525.31|13405.31|13524.27|13404.27|10
1647340440000|2022-03-15 10:34:00|13524.76|13404.76|13524.57|13404.57|13524.81|13404.81|13524.57|13404.57|9
1647340450000|2022-03-15 10:34:10|13524.53|13404.53|13524.49|13404.49|13524.53|13404.53|13524.24|13404.24|8
1647340460000|2022-03-15 10:34:20|13524.47|13404.47|13523.96|13403.96|13524.47|13404.47|13523.56|13403.56|8
1647340470000|2022-03-15 10:34:30|13523.99|13403.99|13523.28|13403.28|13524.17|13404.17|13523.23|13403.23|7
1647340480000|2022-03-15 10:34:40|13523.3|13403.3|13524.72|13404.72|13524.72|13404.72|13523.3|13403.3|10
1647340490000|2022-03-15 10:34:50|13524.49|13404.49|13524.91|13404.91|13525.03|13405.03|13524.49|13404.49|10
1647340500000|2022-03-15 10:35:00|13525.14|13405.14|13524.68|13404.68|13525.14|13405.14|13524.53|13404.53|10
1647340510000|2022-03-15 10:35:10|13524.61|13404.61|13525.35|13405.35|13525.36|13405.36|13524.61|13404.61|8
1647340520000|2022-03-15 10:35:20|13525.32|13405.32|13524.27|13404.27|13525.32|13405.32|13524.27|13404.27|9
1647340530000|2022-03-15 10:35:30|13524.2|13404.2|13523.38|13403.38|13524.37|13404.37|13523.33|13403.33|10
1647340540000|2022-03-15 10:35:40|13523.37|13403.37|13521.51|13401.51|13523.4|13403.4|13521.51|13401.51|10
1647340550000|2022-03-15 10:35:50|13521.55|13401.55|13521.24|13401.24|13521.55|13401.55|13520.46|13400.46|7
1647340560000|2022-03-15 10:36:00|13521.19|13401.19|13521.27|13401.27|13521.32|13401.32|13520.99|13400.99|9
1647340570000|2022-03-15 10:36:10|13521.25|13401.25|13520.75|13400.75|13521.25|13401.25|13520.7|13400.7|10
1647340580000|2022-03-15 10:36:20|13520.32|13400.32|13518.95|13398.95|13520.32|13400.32|13518.31|13398.31|10
1647340590000|2022-03-15 10:36:30|13518.77|13398.77|13516.65|13396.65|13518.96|13398.96|13516.2|13396.2|10
1647340600000|2022-03-15 10:36:40|13516.74|13396.74|13516.6|13396.6|13517.28|13397.28|13516.6|13396.6|9
1647340610000|2022-03-15 10:36:50|13516.78|13396.78|13516.66|13396.66|13516.78|13396.78|13516.09|13396.09|10
1647340620000|2022-03-15 10:37:00|13516.65|13396.65|13516.2|13396.2|13517.04|13397.04|13516.2|13396.2|8
1647340630000|2022-03-15 10:37:10|13517.08|13397.08|13516.74|13396.74|13517.79|13397.79|13516.72|13396.72|6
1647340640000|2022-03-15 10:37:20|13517.32|13397.32|13517.8|13397.8|13517.95|13397.95|13517.32|13397.32|10
1647340650000|2022-03-15 10:37:30|13517.81|13397.81|13517.93|13397.93|13518|13398|13517.61|13397.61|10
1647340660000|2022-03-15 10:37:40|13517.91|13397.91|13517.56|13397.56|13517.95|13397.95|13517.56|13397.56|8
1647340670000|2022-03-15 10:37:50|13517.45|13397.45|13517.45|13397.45|13518.57|13398.57|13517.45|13397.45|8
1647340680000|2022-03-15 10:38:00|13517.5|13397.5|13517.6|13397.6|13517.6|13397.6|13517.17|13397.17|5
1647340690000|2022-03-15 10:38:10|13517.59|13397.59|13517.25|13397.25|13517.63|13397.63|13517.25|13397.25|7
1647340700000|2022-03-15 10:38:20|13517.36|13397.36|13517.54|13397.54|13517.54|13397.54|13517|13397|10
1647340710000|2022-03-15 10:38:30|13518.43|13398.43|13518.64|13398.64|13518.82|13398.82|13518.43|13398.43|8
1647340720000|2022-03-15 10:38:40|13518.32|13398.32|13517.48|13397.48|13518.5|13398.5|13517.48|13397.48|8
1647340730000|2022-03-15 10:38:50|13516.83|13396.83|13511.36|13391.36|13516.83|13396.83|13511.36|13391.36|10
1647340740000|2022-03-15 10:39:00|13510.61|13390.61|13502.69|13382.69|13510.61|13390.61|13502.69|13382.69|10
1647340750000|2022-03-15 10:39:10|13501.88|13381.88|13493.11|13373.11|13501.88|13381.88|13493.11|13373.11|10
1647340760000|2022-03-15 10:39:20|13492.64|13372.64|13489.94|13369.94|13492.64|13372.64|13489.94|13369.94|10
1647340770000|2022-03-15 10:39:30|13489.49|13369.49|13487.21|13367.21|13489.49|13369.49|13487.21|13367.21|10
1647340780000|2022-03-15 10:39:40|13487|13367|13485.11|13365.11|13487|13367|13485.02|13365.02|10
1647340790000|2022-03-15 10:39:50|13484.76|13364.76|13482.35|13362.35|13484.76|13364.76|13482.35|13362.35|10
1647340800000|2022-03-15 10:40:00|13482.14|13362.14|13481.42|13361.42|13482.31|13362.31|13481.39|13361.39|10
1647340810000|2022-03-15 10:40:10|13481.73|13361.73|13484.7|13364.7|13484.7|13364.7|13481.5|13361.5|8
1647340820000|2022-03-15 10:40:20|13485.42|13365.42|13492.11|13372.11|13492.11|13372.11|13485.42|13365.42|10
1647340830000|2022-03-15 10:40:30|13492.89|13372.89|13500.43|13380.43|13500.43|13380.43|13492.89|13372.89|10
1647340840000|2022-03-15 10:40:40|13500.88|13380.88|13501.08|13381.08|13502.45|13382.45|13500.88|13380.88|10
1647340850000|2022-03-15 10:40:50|13500.67|13380.67|13496.14|13376.14|13500.67|13380.67|13496.14|13376.14|10
1647340860000|2022-03-15 10:41:00|13495.57|13375.57|13490.81|13370.81|13495.57|13375.57|13490.81|13370.81|10
1647340870000|2022-03-15 10:41:10|13490.53|13370.53|13487.33|13367.33|13490.53|13370.53|13487.33|13367.33|10
1647340880000|2022-03-15 10:41:20|13486.96|13366.96|13486.34|13366.34|13487.53|13367.53|13486.05|13366.05|10
1647340890000|2022-03-15 10:41:30|13486.46|13366.46|13486.92|13366.92|13486.92|13366.92|13485.79|13365.79|10
1647340900000|2022-03-15 10:41:40|13487.26|13367.26|13488.66|13368.66|13488.66|13368.66|13487.26|13367.26|10
1647340910000|2022-03-15 10:41:50|13488.68|13368.68|13488.92|13368.92|13488.94|13368.94|13488.54|13368.54|7
1647340920000|2022-03-15 10:42:00|13488.6|13368.6|13484.93|13364.93|13488.6|13368.6|13484.93|13364.93|10
1647340930000|2022-03-15 10:42:10|13484.87|13364.87|13484.82|13364.82|13484.87|13364.87|13483.87|13363.87|10
1647340940000|2022-03-15 10:42:20|13484.34|13364.34|13486.26|13366.26|13486.26|13366.26|13484.34|13364.34|10
1647340950000|2022-03-15 10:42:30|13486.39|13366.39|13487.24|13367.24|13487.24|13367.24|13486.39|13366.39|8
1647340960000|2022-03-15 10:42:40|13487.87|13367.87|13494.45|13374.45|13494.45|13374.45|13487.87|13367.87|10
1647340970000|2022-03-15 10:42:50|13495.45|13375.45|13501.56|13381.56|13501.56|13381.56|13495.45|13375.45|10
1647340980000|2022-03-15 10:43:00|13502.42|13382.42|13510.96|13390.96|13510.96|13390.96|13502.42|13382.42|10
1647340990000|2022-03-15 10:43:10|13511.26|13391.26|13514.8|13394.8|13514.8|13394.8|13511.26|13391.26|10
1647341000000|2022-03-15 10:43:20|13515|13395|13518.71|13398.71|13518.71|13398.71|13515|13395|10
1647341010000|2022-03-15 10:43:30|13518.95|13398.95|13521.02|13401.02|13521.02|13401.02|13518.95|13398.95|10
1647341020000|2022-03-15 10:43:40|13521.21|13401.21|13522.51|13402.51|13522.59|13402.59|13521.21|13401.21|10
1647341030000|2022-03-15 10:43:50|13522.55|13402.55|13522.19|13402.19|13522.75|13402.75|13521.94|13401.94|9
1647341040000|2022-03-15 10:44:00|13522.12|13402.12|13520.96|13400.96|13522.12|13402.12|13520.96|13400.96|8
1647341050000|2022-03-15 10:44:10|13520.51|13400.51|13518.91|13398.91|13520.81|13400.81|13518.91|13398.91|9
1647341060000|2022-03-15 10:44:20|13518.28|13398.28|13516.69|13396.69|13518.32|13398.32|13516.69|13396.69|9
1647341070000|2022-03-15 10:44:30|13516.68|13396.68|13516.55|13396.55|13516.73|13396.73|13516.42|13396.42|9
1647341080000|2022-03-15 10:44:40|13515.96|13395.96|13515.8|13395.8|13516.22|13396.22|13515.53|13395.53|9
1647341090000|2022-03-15 10:44:50|13515.26|13395.26|13514.83|13394.83|13516.04|13396.04|13514.83|13394.83|10
1647341100000|2022-03-15 10:45:00|13514.62|13394.62|13513.59|13393.59|13514.78|13394.78|13513.59|13393.59|8
1647341110000|2022-03-15 10:45:10|13513.75|13393.75|13513.9|13393.9|13513.91|13393.91|13513.64|13393.64|10
1647341120000|2022-03-15 10:45:20|13513.99|13393.99|13514.01|13394.01|13514.08|13394.08|13513.82|13393.82|8
1647341130000|2022-03-15 10:45:30|13513.62|13393.62|13513.76|13393.76|13513.97|13393.97|13513.47|13393.47|9
1647341140000|2022-03-15 10:45:40|13513.49|13393.49|13509.82|13389.82|13513.59|13393.59|13509.82|13389.82|10
1647341150000|2022-03-15 10:45:50|13509.85|13389.85|13509.06|13389.06|13510.2|13390.2|13509.06|13389.06|8
1647341160000|2022-03-15 10:46:00|13509.03|13389.03|13508.44|13388.44|13509.03|13389.03|13508.42|13388.42|9
1647341170000|2022-03-15 10:46:10|13507.99|13387.99|13505.18|13385.18|13507.99|13387.99|13505.18|13385.18|8
1647341180000|2022-03-15 10:46:20|13505.3|13385.3|13506.27|13386.27|13506.27|13386.27|13505.02|13385.02|9
1647341190000|2022-03-15 10:46:30|13506.35|13386.35|13506.41|13386.41|13506.41|13386.41|13506.19|13386.19|5
1647341200000|2022-03-15 10:46:40|13506.51|13386.51|13507.8|13387.8|13507.8|13387.8|13506.51|13386.51|8
1647341210000|2022-03-15 10:46:50|13507.89|13387.89|13507.65|13387.65|13508.15|13388.15|13507.61|13387.61|9
1647341220000|2022-03-15 10:47:00|13507.6|13387.6|13507.1|13387.1|13507.74|13387.74|13506.73|13386.73|9
1647341230000|2022-03-15 10:47:10|13507.21|13387.21|13507.24|13387.24|13507.39|13387.39|13507.21|13387.21|7
1647341240000|2022-03-15 10:47:20|13507.23|13387.23|13507.75|13387.75|13507.87|13387.87|13507.23|13387.23|10
1647341250000|2022-03-15 10:47:30|13507.7|13387.7|13507.04|13387.04|13507.7|13387.7|13507.04|13387.04|7
1647341260000|2022-03-15 10:47:40|13505.92|13385.92|13507.2|13387.2|13507.2|13387.2|13504.99|13384.99|9
1647341270000|2022-03-15 10:47:50|13507.02|13387.02|13505.96|13385.96|13507.02|13387.02|13505.96|13385.96|10
1647341280000|2022-03-15 10:48:00|13506.08|13386.08|13506.94|13386.94|13507.95|13387.95|13506.08|13386.08|10
1647341290000|2022-03-15 10:48:10|13507|13387|13507.56|13387.56|13507.63|13387.63|13506.78|13386.78|10
1647341300000|2022-03-15 10:48:20|13507.27|13387.27|13506.92|13386.92|13507.27|13387.27|13506.92|13386.92|7
1647341310000|2022-03-15 10:48:30|13506.73|13386.73|13507.02|13387.02|13507.34|13387.34|13506.73|13386.73|8
1647341320000|2022-03-15 10:48:40|13507.29|13387.29|13505.11|13385.11|13507.5|13387.5|13505.11|13385.11|10
1647341330000|2022-03-15 10:48:50|13505.04|13385.04|13503.14|13383.14|13505.04|13385.04|13503.14|13383.14|8
1647341340000|2022-03-15 10:49:00|13502.47|13382.47|13501.37|13381.37|13502.47|13382.47|13501.13|13381.13|10
1647341350000|2022-03-15 10:49:10|13501.26|13381.26|13500.08|13380.08|13501.39|13381.39|13500.08|13380.08|9
1647341360000|2022-03-15 10:49:20|13500.07|13380.07|13500.09|13380.09|13500.14|13380.14|13499.7|13379.7|9
1647341370000|2022-03-15 10:49:30|13499.9|13379.9|13499.91|13379.91|13500.06|13380.06|13499.9|13379.9|9
1647341380000|2022-03-15 10:49:40|13499.9|13379.9|13500.09|13380.09|13500.09|13380.09|13499.82|13379.82|8
1647341390000|2022-03-15 10:49:50|13499.87|13379.87|13500.47|13380.47|13500.47|13380.47|13499.87|13379.87|8
1647341400000|2022-03-15 10:50:00|13500.4|13380.4|13499.34|13379.34|13500.4|13380.4|13499.34|13379.34|8
1647341410000|2022-03-15 10:50:10|13499.28|13379.28|13498.97|13378.97|13499.28|13379.28|13498.66|13378.66|10
1647341420000|2022-03-15 10:50:20|13499.03|13379.03|13500.04|13380.04|13500.04|13380.04|13499|13379|10
1647341430000|2022-03-15 10:50:30|13500.05|13380.05|13500.43|13380.43|13500.43|13380.43|13499.93|13379.93|10
1647341440000|2022-03-15 10:50:40|13500.54|13380.54|13500.46|13380.46|13500.54|13380.54|13500.26|13380.26|7
1647341450000|2022-03-15 10:50:50|13500.57|13380.57|13499.93|13379.93|13500.57|13380.57|13499.8|13379.8|8
1647341460000|2022-03-15 10:51:00|13500.3|13380.3|13500.9|13380.9|13501.15|13381.15|13500.19|13380.19|10
1647341470000|2022-03-15 10:51:10|13500.97|13380.97|13498.7|13378.7|13500.97|13380.97|13498.69|13378.69|9
1647341480000|2022-03-15 10:51:20|13500.07|13380.07|13499.77|13379.77|13500.12|13380.12|13499.7|13379.7|10
1647341490000|2022-03-15 10:51:30|13499.71|13379.71|13500.59|13380.59|13500.83|13380.83|13499.71|13379.71|8
1647341500000|2022-03-15 10:51:40|13500.82|13380.82|13501.39|13381.39|13501.39|13381.39|13500.52|13380.52|9
1647341510000|2022-03-15 10:51:50|13501.43|13381.43|13502.06|13382.06|13502.06|13382.06|13501.43|13381.43|8
1647341520000|2022-03-15 10:52:00|13501.96|13381.96|13501.66|13381.66|13502.15|13382.15|13501.58|13381.58|9
1647341530000|2022-03-15 10:52:10|13501.57|13381.57|13501.76|13381.76|13501.76|13381.76|13501.18|13381.18|8
1647341540000|2022-03-15 10:52:20|13501.98|13381.98|13501.06|13381.06|13501.98|13381.98|13501.06|13381.06|9
1647341550000|2022-03-15 10:52:30|13501.18|13381.18|13500.95|13380.95|13501.18|13381.18|13500.95|13380.95|5
1647341560000|2022-03-15 10:52:40|13501|13381|13500.24|13380.24|13501|13381|13500.18|13380.18|9
1647341570000|2022-03-15 10:52:50|13500.19|13380.19|13497.9|13377.9|13500.84|13380.84|13497.9|13377.9|10
1647341580000|2022-03-15 10:53:00|13497.23|13377.23|13490.89|13370.89|13497.23|13377.23|13490.89|13370.89|10
1647341590000|2022-03-15 10:53:10|13490.34|13370.34|13484.36|13364.36|13490.34|13370.34|13484.36|13364.36|10
1647341600000|2022-03-15 10:53:20|13483.65|13363.65|13482.34|13362.34|13483.65|13363.65|13481.9|13361.9|10
1647341610000|2022-03-15 10:53:30|13483.09|13363.09|13486.8|13366.8|13486.8|13366.8|13483.09|13363.09|10
1647341620000|2022-03-15 10:53:40|13486.58|13366.58|13487.37|13367.37|13487.68|13367.68|13486.54|13366.54|10
1647341630000|2022-03-15 10:53:50|13487.12|13367.12|13487.4|13367.4|13487.77|13367.77|13487.12|13367.12|8
1647341640000|2022-03-15 10:54:00|13487.41|13367.41|13488.25|13368.25|13488.3|13368.3|13487.41|13367.41|9
1647341650000|2022-03-15 10:54:10|13488.32|13368.32|13489.46|13369.46|13489.7|13369.7|13488.32|13368.32|9
1647341660000|2022-03-15 10:54:20|13489.85|13369.85|13490.69|13370.69|13490.69|13370.69|13489.84|13369.84|8
1647341670000|2022-03-15 10:54:30|13490.4|13370.4|13491.35|13371.35|13491.35|13371.35|13490.27|13370.27|9
1647341680000|2022-03-15 10:54:40|13491.34|13371.34|13492.17|13372.17|13492.23|13372.23|13491.34|13371.34|6
1647341690000|2022-03-15 10:54:50|13492.36|13372.36|13493|13373|13493.02|13373.02|13492.25|13372.25|10
1647341700000|2022-03-15 10:55:00|13493.07|13373.07|13493.38|13373.38|13493.38|13373.38|13492.84|13372.84|10
1647341710000|2022-03-15 10:55:10|13493.01|13373.01|13493.48|13373.48|13493.54|13373.54|13492.88|13372.88|9
1647341720000|2022-03-15 10:55:20|13493.38|13373.38|13493.89|13373.89|13493.89|13373.89|13493.38|13373.38|10
1647341730000|2022-03-15 10:55:30|13493.77|13373.77|13496.18|13376.18|13496.18|13376.18|13493.77|13373.77|9
1647341740000|2022-03-15 10:55:40|13496.31|13376.31|13496.03|13376.03|13496.47|13376.47|13496.01|13376.01|9
1647341750000|2022-03-15 10:55:50|13496.07|13376.07|13496.77|13376.77|13496.89|13376.89|13496.02|13376.02|8
1647341760000|2022-03-15 10:56:00|13496.85|13376.85|13497.11|13377.11|13497.4|13377.4|13496.85|13376.85|8
1647341770000|2022-03-15 10:56:10|13497.44|13377.44|13497.93|13377.93|13497.93|13377.93|13497.4|13377.4|9
1647341780000|2022-03-15 10:56:20|13498.04|13378.04|13499.18|13379.18|13499.18|13379.18|13497.92|13377.92|10
1647341790000|2022-03-15 10:56:30|13499.59|13379.59|13500.14|13380.14|13500.74|13380.74|13499.59|13379.59|9
1647341800000|2022-03-15 10:56:40|13500.22|13380.22|13500.77|13380.77|13500.85|13380.85|13500.03|13380.03|10
1647341810000|2022-03-15 10:56:50|13501.2|13381.2|13500.66|13380.66|13501.2|13381.2|13500.66|13380.66|10
1647341820000|2022-03-15 10:57:00|13500.2|13380.2|13499.1|13379.1|13500.2|13380.2|13499.1|13379.1|9
1647341830000|2022-03-15 10:57:10|13500.48|13380.48|13504.08|13384.08|13504.08|13384.08|13500.48|13380.48|9
1647341840000|2022-03-15 10:57:20|13504.29|13384.29|13507.66|13387.66|13507.66|13387.66|13504.25|13384.25|10
1647341850000|2022-03-15 10:57:30|13507.77|13387.77|13507.85|13387.85|13507.93|13387.93|13507.77|13387.77|10
1647341860000|2022-03-15 10:57:40|13507.88|13387.88|13507.07|13387.07|13507.88|13387.88|13507.07|13387.07|10
1647341870000|2022-03-15 10:57:50|13507|13387|13506.84|13386.84|13507.02|13387.02|13506.82|13386.82|9
1647341880000|2022-03-15 10:58:00|13506.85|13386.85|13507.86|13387.86|13507.93|13387.93|13506.75|13386.75|10
1647341890000|2022-03-15 10:58:10|13507.98|13387.98|13507.98|13387.98|13508.06|13388.06|13507.89|13387.89|9
1647341900000|2022-03-15 10:58:20|13507.92|13387.92|13508.59|13388.59|13508.84|13388.84|13507.88|13387.88|9
1647341910000|2022-03-15 10:58:30|13509.55|13389.55|13512.13|13392.13|13512.13|13392.13|13509.55|13389.55|9
1647341920000|2022-03-15 10:58:40|13512.44|13392.44|13513.91|13393.91|13513.91|13393.91|13512.38|13392.38|10
1647341930000|2022-03-15 10:58:50|13513.89|13393.89|13518.96|13398.96|13518.96|13398.96|13513.89|13393.89|10
1647341940000|2022-03-15 10:59:00|13519.45|13399.45|13521.56|13401.56|13521.65|13401.65|13519.45|13399.45|10
1647341950000|2022-03-15 10:59:10|13521.65|13401.65|13518.9|13398.9|13521.65|13401.65|13518.9|13398.9|10
1647341960000|2022-03-15 10:59:20|13518.71|13398.71|13515.04|13395.04|13518.71|13398.71|13515.04|13395.04|10
1647341970000|2022-03-15 10:59:30|13514.64|13394.64|13507.88|13387.88|13514.64|13394.64|13507.88|13387.88|10
1647341980000|2022-03-15 10:59:40|13507.86|13387.86|13508.32|13388.32|13508.58|13388.58|13507.31|13387.31|10
1647341990000|2022-03-15 10:59:50|13508.36|13388.36|13509.79|13389.79|13509.79|13389.79|13508.34|13388.34|10
1647342000000|2022-03-15 11:00:00|13509.83|13389.83|13509.37|13389.37|13510|13390|13508.85|13388.85|10
1647342010000|2022-03-15 11:00:10|13509.7|13389.7|13506.67|13386.67|13509.7|13389.7|13506.67|13386.67|10
1647342020000|2022-03-15 11:00:20|13506.32|13386.32|13502.95|13382.95|13506.32|13386.32|13502.95|13382.95|10
1647342030000|2022-03-15 11:00:30|13502.75|13382.75|13501.05|13381.05|13502.75|13382.75|13501.05|13381.05|10
1647342040000|2022-03-15 11:00:40|13500.75|13380.75|13498.79|13378.79|13500.75|13380.75|13498.79|13378.79|10
1647342050000|2022-03-15 11:00:50|13498.82|13378.82|13497.67|13377.67|13498.82|13378.82|13497.67|13377.67|9
1647342060000|2022-03-15 11:01:00|13497.68|13377.68|13497.4|13377.4|13497.68|13377.68|13497.07|13377.07|10
1647342070000|2022-03-15 11:01:10|13497.55|13377.55|13496.83|13376.83|13498.17|13378.17|13496.83|13376.83|9
1647342080000|2022-03-15 11:01:20|13496.76|13376.76|13496.33|13376.33|13496.76|13376.76|13496.33|13376.33|9
1647342090000|2022-03-15 11:01:30|13496.1|13376.1|13495.99|13375.99|13496.32|13376.32|13495.84|13375.84|10
1647342100000|2022-03-15 11:01:40|13495.85|13375.85|13495.21|13375.21|13495.85|13375.85|13494.17|13374.17|10
1647342110000|2022-03-15 11:01:50|13495.71|13375.71|13501.44|13381.44|13501.44|13381.44|13495.71|13375.71|10
1647342120000|2022-03-15 11:02:00|13502.34|13382.34|13510.61|13390.61|13510.61|13390.61|13502.34|13382.34|10
1647342130000|2022-03-15 11:02:10|13511.58|13391.58|13518.73|13398.73|13518.73|13398.73|13511.58|13391.58|10
1647342140000|2022-03-15 11:02:20|13518.93|13398.93|13521.57|13401.57|13521.57|13401.57|13518.93|13398.93|10
1647342150000|2022-03-15 11:02:30|13521.82|13401.82|13519.37|13399.37|13521.82|13401.82|13519.37|13399.37|10
1647342160000|2022-03-15 11:02:40|13519.12|13399.12|13516.61|13396.61|13519.12|13399.12|13516.61|13396.61|10
1647342170000|2022-03-15 11:02:50|13515.99|13395.99|13512.7|13392.7|13515.99|13395.99|13512.49|13392.49|10
1647342180000|2022-03-15 11:03:00|13512.89|13392.89|13512.1|13392.1|13513.11|13393.11|13512.1|13392.1|10
1647342190000|2022-03-15 11:03:10|13512.01|13392.01|13512.59|13392.59|13512.86|13392.86|13511.72|13391.72|9
1647342200000|2022-03-15 11:03:20|13512.53|13392.53|13513.23|13393.23|13513.37|13393.37|13512.45|13392.45|10
1647342210000|2022-03-15 11:03:30|13513.25|13393.25|13516.12|13396.12|13516.16|13396.16|13513.25|13393.25|10
1647342220000|2022-03-15 11:03:40|13516.34|13396.34|13516.46|13396.46|13516.63|13396.63|13516.27|13396.27|10
1647342230000|2022-03-15 11:03:50|13516.4|13396.4|13517.42|13397.42|13517.47|13397.47|13516.21|13396.21|9
1647342240000|2022-03-15 11:04:00|13517.4|13397.4|13520.07|13400.07|13520.07|13400.07|13517.39|13397.39|10
1647342250000|2022-03-15 11:04:10|13519.19|13399.19|13518.24|13398.24|13519.19|13399.19|13518.04|13398.04|10
1647342260000|2022-03-15 11:04:20|13518.25|13398.25|13518.13|13398.13|13518.36|13398.36|13518.13|13398.13|7
1647342270000|2022-03-15 11:04:30|13518.02|13398.02|13517.1|13397.1|13518.02|13398.02|13517.1|13397.1|9
1647342280000|2022-03-15 11:04:40|13517.11|13397.11|13516.95|13396.95|13517.11|13397.11|13516.78|13396.78|7
1647342290000|2022-03-15 11:04:50|13516.92|13396.92|13517.38|13397.38|13517.62|13397.62|13516.92|13396.92|8
1647342300000|2022-03-15 11:05:00|13517.45|13397.45|13516.51|13396.51|13517.45|13397.45|13516.36|13396.36|9
1647342310000|2022-03-15 11:05:10|13516.14|13396.14|13516.24|13396.24|13516.47|13396.47|13516|13396|9
1647342320000|2022-03-15 11:05:20|13516.16|13396.16|13515.02|13395.02|13516.16|13396.16|13515.02|13395.02|9
1647342330000|2022-03-15 11:05:30|13514.56|13394.56|13513.7|13393.7|13514.56|13394.56|13513.64|13393.64|9
1647342340000|2022-03-15 11:05:40|13513.63|13393.63|13513.37|13393.37|13513.63|13393.63|13513.19|13393.19|7
1647342350000|2022-03-15 11:05:50|13512.92|13392.92|13513.03|13393.03|13513.38|13393.38|13512.72|13392.72|8
1647342360000|2022-03-15 11:06:00|13512.94|13392.94|13513.02|13393.02|13513.28|13393.28|13512.76|13392.76|9
1647342370000|2022-03-15 11:06:10|13512.99|13392.99|13513.17|13393.17|13513.22|13393.22|13512.96|13392.96|7
1647342380000|2022-03-15 11:06:20|13513.27|13393.27|13513.3|13393.3|13513.58|13393.58|13513.25|13393.25|8
1647342390000|2022-03-15 11:06:30|13513.4|13393.4|13513.09|13393.09|13513.54|13393.54|13513.09|13393.09|5
1647342400000|2022-03-15 11:06:40|13513.16|13393.16|13514.07|13394.07|13514.07|13394.07|13513.16|13393.16|7
1647342410000|2022-03-15 11:06:50|13514.12|13394.12|13515.59|13395.59|13515.65|13395.65|13513.93|13393.93|9
1647342420000|2022-03-15 11:07:00|13515.83|13395.83|13517.21|13397.21|13517.27|13397.27|13515.51|13395.51|10
1647342430000|2022-03-15 11:07:10|13517.28|13397.28|13518.5|13398.5|13518.5|13398.5|13517.28|13397.28|8
1647342440000|2022-03-15 11:07:20|13518.22|13398.22|13514.68|13394.68|13518.22|13398.22|13514.68|13394.68|10
1647342450000|2022-03-15 11:07:30|13513.83|13393.83|13516.11|13396.11|13516.11|13396.11|13513.83|13393.83|10
1647342460000|2022-03-15 11:07:40|13516.43|13396.43|13519|13399|13519|13399|13516.43|13396.43|10
1647342470000|2022-03-15 11:07:50|13519.85|13399.85|13526.54|13406.54|13526.54|13406.54|13519.85|13399.85|10
1647342480000|2022-03-15 11:08:00|13526.86|13406.86|13528.43|13408.43|13528.94|13408.94|13526.86|13406.86|10
1647342490000|2022-03-15 11:08:10|13527.41|13407.41|13525.42|13405.42|13527.41|13407.41|13525.1|13405.1|10
1647342500000|2022-03-15 11:08:20|13525.7|13405.7|13525.93|13405.93|13525.93|13405.93|13525.46|13405.46|10
1647342510000|2022-03-15 11:08:30|13525.91|13405.91|13526.77|13406.77|13526.77|13406.77|13525.37|13405.37|10
1647342520000|2022-03-15 11:08:40|13527.38|13407.38|13531.78|13411.78|13531.78|13411.78|13527.38|13407.38|10
1647342530000|2022-03-15 11:08:50|13532.02|13412.02|13533.93|13413.93|13534.21|13414.21|13532.02|13412.02|10
1647342540000|2022-03-15 11:09:00|13534.34|13414.34|13534.99|13414.99|13534.99|13414.99|13533.8|13413.8|10
1647342550000|2022-03-15 11:09:10|13535.12|13415.12|13535.49|13415.49|13535.61|13415.61|13535.12|13415.12|8
1647342560000|2022-03-15 11:09:20|13535.56|13415.56|13535.04|13415.04|13535.56|13415.56|13534.95|13414.95|9
1647342570000|2022-03-15 11:09:30|13535.05|13415.05|13534.1|13414.1|13535.69|13415.69|13534.1|13414.1|7
1647342580000|2022-03-15 11:09:40|13533.18|13413.18|13528.1|13408.1|13533.18|13413.18|13528.1|13408.1|10
1647342590000|2022-03-15 11:09:50|13526.74|13406.74|13519.06|13399.06|13526.74|13406.74|13519.06|13399.06|10
1647342600000|2022-03-15 11:10:00|13518.08|13398.08|13511.16|13391.16|13518.08|13398.08|13511.16|13391.16|10
1647342610000|2022-03-15 11:10:10|13510.7|13390.7|13509.16|13389.16|13510.7|13390.7|13508.82|13388.82|10
1647342620000|2022-03-15 11:10:20|13509.48|13389.48|13507.85|13387.85|13509.85|13389.85|13507.39|13387.39|10
1647342630000|2022-03-15 11:10:30|13508.37|13388.37|13512.98|13392.98|13512.98|13392.98|13508.37|13388.37|10
1647342640000|2022-03-15 11:10:40|13513.72|13393.72|13519.2|13399.2|13519.2|13399.2|13513.72|13393.72|10
1647342650000|2022-03-15 11:10:50|13519.41|13399.41|13521.48|13401.48|13522.17|13402.17|13519.41|13399.41|10
1647342660000|2022-03-15 11:11:00|13521.26|13401.26|13520.19|13400.19|13522.6|13402.6|13520.19|13400.19|10
1647342670000|2022-03-15 11:11:10|13519.46|13399.46|13515.46|13395.46|13519.49|13399.49|13515.46|13395.46|10
1647342680000|2022-03-15 11:11:20|13514.76|13394.76|13514.31|13394.31|13514.76|13394.76|13513.29|13393.29|10
1647342690000|2022-03-15 11:11:30|13514.15|13394.15|13511.94|13391.94|13514.15|13394.15|13511.94|13391.94|9
1647342700000|2022-03-15 11:11:40|13511.3|13391.3|13508.71|13388.71|13511.3|13391.3|13508.71|13388.71|10
1647342710000|2022-03-15 11:11:50|13508.5|13388.5|13505.77|13385.77|13508.5|13388.5|13505.77|13385.77|10
1647342720000|2022-03-15 11:12:00|13505.53|13385.53|13505.01|13385.01|13505.53|13385.53|13504.9|13384.9|10
1647342730000|2022-03-15 11:12:10|13505.27|13385.27|13506.35|13386.35|13506.45|13386.45|13505.27|13385.27|10
1647342740000|2022-03-15 11:12:20|13506.33|13386.33|13506.54|13386.54|13506.95|13386.95|13506.33|13386.33|10
1647342750000|2022-03-15 11:12:30|13507.09|13387.09|13508.22|13388.22|13508.22|13388.22|13507.09|13387.09|9
1647342760000|2022-03-15 11:12:40|13508.24|13388.24|13512.32|13392.32|13512.32|13392.32|13508.24|13388.24|10
1647342770000|2022-03-15 11:12:50|13512.93|13392.93|13516.59|13396.59|13516.59|13396.59|13512.93|13392.93|10
1647342780000|2022-03-15 11:13:00|13517.4|13397.4|13525.24|13405.24|13525.24|13405.24|13517.4|13397.4|10
1647342790000|2022-03-15 11:13:10|13525.87|13405.87|13525.04|13405.04|13526.51|13406.51|13525.04|13405.04|10
1647342800000|2022-03-15 11:13:20|13524.81|13404.81|13521.92|13401.92|13524.81|13404.81|13521.92|13401.92|10
1647342810000|2022-03-15 11:13:30|13521.71|13401.71|13516.36|13396.36|13521.71|13401.71|13516.36|13396.36|10
1647342820000|2022-03-15 11:13:40|13516.37|13396.37|13513.75|13393.75|13516.37|13396.37|13513.75|13393.75|10
1647342830000|2022-03-15 11:13:50|13513.4|13393.4|13511.46|13391.46|13513.4|13393.4|13511.46|13391.46|10
1647342840000|2022-03-15 11:14:00|13511.23|13391.23|13511.09|13391.09|13511.23|13391.23|13510.82|13390.82|10
1647342850000|2022-03-15 11:14:10|13512.02|13392.02|13519.95|13399.95|13519.95|13399.95|13512.02|13392.02|10
1647342860000|2022-03-15 11:14:20|13520.49|13400.49|13528.21|13408.21|13528.21|13408.21|13520.49|13400.49|10
1647342870000|2022-03-15 11:14:30|13529.14|13409.14|13536.4|13416.4|13536.4|13416.4|13529.14|13409.14|10
1647342880000|2022-03-15 11:14:40|13536.14|13416.14|13533.16|13413.16|13536.14|13416.14|13533.16|13413.16|10
1647342890000|2022-03-15 11:14:50|13533.36|13413.36|13531.67|13411.67|13533.36|13413.36|13531.11|13411.11|10
1647342900000|2022-03-15 11:15:00|13531.31|13411.31|13527.7|13407.7|13531.34|13411.34|13527.63|13407.63|10
1647342910000|2022-03-15 11:15:10|13527.48|13407.48|13526.62|13406.62|13527.48|13407.48|13526.29|13406.29|10
1647342920000|2022-03-15 11:15:20|13526.22|13406.22|13523.99|13403.99|13526.59|13406.59|13521.51|13401.51|10
1647342930000|2022-03-15 11:15:30|13523.4|13403.4|13524.8|13404.8|13524.96|13404.96|13523.4|13403.4|10
1647342940000|2022-03-15 11:15:40|13525.19|13405.19|13530.13|13410.13|13530.62|13410.62|13525.19|13405.19|10
1647342950000|2022-03-15 11:15:50|13530.12|13410.12|13526.01|13406.01|13530.81|13410.81|13526.01|13406.01|10
1647342960000|2022-03-15 11:16:00|13525.76|13405.76|13528.53|13408.53|13528.53|13408.53|13525.42|13405.42|10
1647342970000|2022-03-15 11:16:10|13529.11|13409.11|13535.74|13415.74|13535.74|13415.74|13529.11|13409.11|10
1647342980000|2022-03-15 11:16:20|13536.38|13416.38|13543.62|13423.62|13543.62|13423.62|13536.38|13416.38|10
1647342990000|2022-03-15 11:16:30|13544.2|13424.2|13546.02|13426.02|13548.28|13428.28|13544.2|13424.2|10
1647343000000|2022-03-15 11:16:40|13546|13426|13543.72|13423.72|13546|13426|13542.84|13422.84|10
1647343010000|2022-03-15 11:16:50|13542.88|13422.88|13541.94|13421.94|13545.43|13425.43|13541.94|13421.94|10
1647343020000|2022-03-15 11:17:00|13542.02|13422.02|13539.02|13419.02|13542.02|13422.02|13539.02|13419.02|10
1647343030000|2022-03-15 11:17:10|13538.62|13418.62|13538.84|13418.84|13538.84|13418.84|13537.49|13417.49|10
1647343040000|2022-03-15 11:17:20|13537.99|13417.99|13535.81|13415.81|13537.99|13417.99|13535.81|13415.81|10
1647343050000|2022-03-15 11:17:30|13535.77|13415.77|13535.84|13415.84|13535.87|13415.87|13535.16|13415.16|10
1647343060000|2022-03-15 11:17:40|13536.01|13416.01|13539.84|13419.84|13540.03|13420.03|13536.01|13416.01|10
1647343070000|2022-03-15 11:17:50|13540.59|13420.59|13545.43|13425.43|13545.43|13425.43|13540.59|13420.59|10
1647343080000|2022-03-15 11:18:00|13545.98|13425.98|13551.37|13431.37|13551.91|13431.91|13545.98|13425.98|10
1647343090000|2022-03-15 11:18:10|13552.22|13432.22|13553.78|13433.78|13553.78|13433.78|13552.22|13432.22|10
1647343100000|2022-03-15 11:18:20|13554.19|13434.19|13558.05|13438.05|13558.05|13438.05|13554.17|13434.17|10
1647343110000|2022-03-15 11:18:30|13558.45|13438.45|13562.46|13442.46|13562.46|13442.46|13558.45|13438.45|10
1647343120000|2022-03-15 11:18:40|13562.96|13442.96|13563.41|13443.41|13563.45|13443.45|13562.96|13442.96|9
1647343130000|2022-03-15 11:18:50|13563.39|13443.39|13561.98|13441.98|13563.56|13443.56|13561.98|13441.98|8
1647343140000|2022-03-15 11:19:00|13561.83|13441.83|13561.59|13441.59|13561.97|13441.97|13561.33|13441.33|10
1647343150000|2022-03-15 11:19:10|13561.58|13441.58|13562.84|13442.84|13562.84|13442.84|13561.58|13441.58|9
1647343160000|2022-03-15 11:19:20|13563.09|13443.09|13563.29|13443.29|13563.29|13443.29|13563.08|13443.08|6
1647343170000|2022-03-15 11:19:30|13563.05|13443.05|13562.03|13442.03|13563.05|13443.05|13562.03|13442.03|9
1647343180000|2022-03-15 11:19:40|13562.16|13442.16|13564.1|13444.1|13564.53|13444.53|13562.16|13442.16|9
1647343190000|2022-03-15 11:19:50|13564.14|13444.14|13564.12|13444.12|13564.63|13444.63|13563.58|13443.58|9
1647343200000|2022-03-15 11:20:00|13564|13444|13561.08|13441.08|13564|13444|13561.08|13441.08|8
1647343210000|2022-03-15 11:20:10|13560.46|13440.46|13555.31|13435.31|13560.46|13440.46|13555.24|13435.24|10
1647343220000|2022-03-15 11:20:20|13555.04|13435.04|13555.01|13435.01|13555.5|13435.5|13555.01|13435.01|8
1647343230000|2022-03-15 11:20:30|13554.92|13434.92|13558.47|13438.47|13558.47|13438.47|13554.92|13434.92|10
1647343240000|2022-03-15 11:20:40|13558.94|13438.94|13560.66|13440.66|13562.48|13442.48|13558.94|13438.94|10
1647343250000|2022-03-15 11:20:50|13560.16|13440.16|13559.44|13439.44|13560.16|13440.16|13559.44|13439.44|10
1647343260000|2022-03-15 11:21:00|13559.23|13439.23|13558.89|13438.89|13559.23|13439.23|13557.5|13437.5|10
1647343270000|2022-03-15 11:21:10|13559.26|13439.26|13558.31|13438.31|13559.4|13439.4|13558.31|13438.31|10
1647343280000|2022-03-15 11:21:20|13558.08|13438.08|13554.5|13434.5|13558.08|13438.08|13554.5|13434.5|10
1647343290000|2022-03-15 11:21:30|13553.71|13433.71|13553.53|13433.53|13553.71|13433.71|13553.08|13433.08|9
1647343300000|2022-03-15 11:21:40|13554.01|13434.01|13554.45|13434.45|13554.69|13434.69|13554.01|13434.01|8
1647343310000|2022-03-15 11:21:50|13553.45|13433.45|13552.56|13432.56|13553.65|13433.65|13552.56|13432.56|10
1647343320000|2022-03-15 11:22:00|13552.72|13432.72|13552.25|13432.25|13552.72|13432.72|13552.25|13432.25|7
1647343330000|2022-03-15 11:22:10|13552.14|13432.14|13548.93|13428.93|13552.14|13432.14|13548.93|13428.93|10
1647343340000|2022-03-15 11:22:20|13548.97|13428.97|13549.51|13429.51|13549.51|13429.51|13548.97|13428.97|10
1647343350000|2022-03-15 11:22:30|13549.39|13429.39|13549.85|13429.85|13549.94|13429.94|13549.27|13429.27|8
1647343360000|2022-03-15 11:22:40|13549.78|13429.78|13547.44|13427.44|13549.78|13429.78|13547.44|13427.44|9
1647343370000|2022-03-15 11:22:50|13547.46|13427.46|13545.83|13425.83|13547.79|13427.79|13545.83|13425.83|10
1647343380000|2022-03-15 11:23:00|13545.8|13425.8|13543.98|13423.98|13545.83|13425.83|13543.98|13423.98|9
1647343390000|2022-03-15 11:23:10|13543.69|13423.69|13542.08|13422.08|13544.11|13424.11|13542.08|13422.08|10
1647343400000|2022-03-15 11:23:20|13541.94|13421.94|13542.05|13422.05|13542.19|13422.19|13541.94|13421.94|9
1647343410000|2022-03-15 11:23:30|13541.86|13421.86|13541.08|13421.08|13541.86|13421.86|13541.08|13421.08|9
1647343420000|2022-03-15 11:23:40|13540.65|13420.65|13540.54|13420.54|13541.13|13421.13|13540.53|13420.53|10
1647343430000|2022-03-15 11:23:50|13540.68|13420.68|13540.43|13420.43|13541.27|13421.27|13540.35|13420.35|10
1647343440000|2022-03-15 11:24:00|13540.03|13420.03|13537.91|13417.91|13540.06|13420.06|13537.91|13417.91|7
1647343450000|2022-03-15 11:24:10|13538.02|13418.02|13539.9|13419.9|13540.39|13420.39|13537.94|13417.94|7
1647343460000|2022-03-15 11:24:20|13539.83|13419.83|13540.84|13420.84|13541.11|13421.11|13539.83|13419.83|9
1647343470000|2022-03-15 11:24:30|13540.5|13420.5|13540.82|13420.82|13540.83|13420.83|13540.5|13420.5|6
1647343480000|2022-03-15 11:24:40|13540.67|13420.67|13543.03|13423.03|13543.03|13423.03|13540.67|13420.67|8
1647343490000|2022-03-15 11:24:50|13542.99|13422.99|13543.81|13423.81|13543.92|13423.92|13542.85|13422.85|10
1647343500000|2022-03-15 11:25:00|13543.84|13423.84|13544.42|13424.42|13544.42|13424.42|13543.53|13423.53|8
1647343510000|2022-03-15 11:25:10|13544.35|13424.35|13543.99|13423.99|13544.35|13424.35|13543.86|13423.86|8
1647343520000|2022-03-15 11:25:20|13543.94|13423.94|13543.75|13423.75|13543.94|13423.94|13543.75|13423.75|6
1647343530000|2022-03-15 11:25:30|13543.47|13423.47|13544.05|13424.05|13544.08|13424.08|13543.47|13423.47|8
1647343540000|2022-03-15 11:25:40|13544.08|13424.08|13543.4|13423.4|13544.08|13424.08|13543.4|13423.4|8
1647343550000|2022-03-15 11:25:50|13543.43|13423.43|13542.62|13422.62|13543.43|13423.43|13542.56|13422.56|9
1647343560000|2022-03-15 11:26:00|13542.68|13422.68|13542.69|13422.69|13542.97|13422.97|13542.59|13422.59|7
1647343570000|2022-03-15 11:26:10|13542.99|13422.99|13543.24|13423.24|13543.42|13423.42|13542.82|13422.82|10
1647343580000|2022-03-15 11:26:20|13543.25|13423.25|13543.75|13423.75|13543.75|13423.75|13543.25|13423.25|9
1647343590000|2022-03-15 11:26:30|13544.09|13424.09|13543|13423|13544.09|13424.09|13543|13423|9
1647343600000|2022-03-15 11:26:40|13542.88|13422.88|13543.05|13423.05|13543.39|13423.39|13542.88|13422.88|9
1647343610000|2022-03-15 11:26:50|13543.35|13423.35|13544.29|13424.29|13544.6|13424.6|13543.35|13423.35|10
1647343620000|2022-03-15 11:27:00|13543.31|13423.31|13544.77|13424.77|13544.84|13424.84|13543.24|13423.24|9
1647343630000|2022-03-15 11:27:10|13544.78|13424.78|13543.01|13423.01|13544.78|13424.78|13542.79|13422.79|9
1647343640000|2022-03-15 11:27:20|13542.84|13422.84|13543.09|13423.09|13543.09|13423.09|13542.84|13422.84|4
1647343650000|2022-03-15 11:27:30|13543.17|13423.17|13542.37|13422.37|13543.27|13423.27|13542.15|13422.15|10
1647343660000|2022-03-15 11:27:40|13542.36|13422.36|13542.26|13422.26|13542.36|13422.36|13541.97|13421.97|9
1647343670000|2022-03-15 11:27:50|13542.01|13422.01|13542.64|13422.64|13542.96|13422.96|13542.01|13422.01|9
1647343680000|2022-03-15 11:28:00|13543.08|13423.08|13543.96|13423.96|13543.96|13423.96|13542.64|13422.64|9
1647343690000|2022-03-15 11:28:10|13544.12|13424.12|13543.1|13423.1|13544.12|13424.12|13543.09|13423.09|7
1647343700000|2022-03-15 11:28:20|13542.91|13422.91|13542.51|13422.51|13542.91|13422.91|13542.31|13422.31|10
1647343710000|2022-03-15 11:28:30|13542.74|13422.74|13543.45|13423.45|13543.54|13423.54|13542.61|13422.61|9
1647343720000|2022-03-15 11:28:40|13543.46|13423.46|13543.32|13423.32|13543.63|13423.63|13543.14|13423.14|8
1647343730000|2022-03-15 11:28:50|13543.38|13423.38|13543.59|13423.59|13543.75|13423.75|13543.38|13423.38|7
1647343740000|2022-03-15 11:29:00|13543.66|13423.66|13543.39|13423.39|13543.71|13423.71|13543.22|13423.22|10
1647343750000|2022-03-15 11:29:10|13543.59|13423.59|13545.76|13425.76|13545.76|13425.76|13543.53|13423.53|10
1647343760000|2022-03-15 11:29:20|13545.7|13425.7|13545.75|13425.75|13545.77|13425.77|13545.48|13425.48|8
1647343770000|2022-03-15 11:29:30|13545.9|13425.9|13546.18|13426.18|13546.18|13426.18|13545.9|13425.9|6
1647343780000|2022-03-15 11:29:40|13546.33|13426.33|13546.86|13426.86|13546.86|13426.86|13546.06|13426.06|8
1647343790000|2022-03-15 11:29:50|13546.87|13426.87|13547.86|13427.86|13548.17|13428.17|13546.87|13426.87|8
1647343800000|2022-03-15 11:30:00|13548.45|13428.45|13548.73|13428.73|13548.73|13428.73|13548.34|13428.34|10
1647343810000|2022-03-15 11:30:10|13549.66|13429.66|13551.8|13431.8|13551.8|13431.8|13549.66|13429.66|9
1647343820000|2022-03-15 11:30:20|13552.17|13432.17|13554.03|13434.03|13554.5|13434.5|13552.17|13432.17|10
1647343830000|2022-03-15 11:30:30|13553.57|13433.57|13556.73|13436.73|13556.73|13436.73|13553.57|13433.57|10
1647343840000|2022-03-15 11:30:40|13556.85|13436.85|13556.77|13436.77|13557.36|13437.36|13555.93|13435.93|10
1647343850000|2022-03-15 11:30:50|13556.84|13436.84|13556.96|13436.96|13557.18|13437.18|13556.82|13436.82|10
1647343860000|2022-03-15 11:31:00|13557.02|13437.02|13559.2|13439.2|13560.08|13440.08|13557.02|13437.02|10
1647343870000|2022-03-15 11:31:10|13559.3|13439.3|13560.02|13440.02|13560.02|13440.02|13559.27|13439.27|10
1647343880000|2022-03-15 11:31:20|13559.94|13439.94|13559.36|13439.36|13559.94|13439.94|13559.36|13439.36|8
1647343890000|2022-03-15 11:31:30|13559.49|13439.49|13558.88|13438.88|13559.5|13439.5|13558.85|13438.85|7
1647343900000|2022-03-15 11:31:40|13558.78|13438.78|13559.36|13439.36|13559.39|13439.39|13558.78|13438.78|9
1647343910000|2022-03-15 11:31:50|13558.57|13438.57|13556.66|13436.66|13558.57|13438.57|13556.66|13436.66|9
1647343920000|2022-03-15 11:32:00|13556.42|13436.42|13555.04|13435.04|13556.57|13436.57|13555.04|13435.04|10
1647343930000|2022-03-15 11:32:10|13555.15|13435.15|13554.77|13434.77|13555.37|13435.37|13554.77|13434.77|9
1647343940000|2022-03-15 11:32:20|13555.31|13435.31|13554.45|13434.45|13555.39|13435.39|13554.42|13434.42|9
1647343950000|2022-03-15 11:32:30|13553.57|13433.57|13553.51|13433.51|13553.6|13433.6|13553.43|13433.43|8
1647343960000|2022-03-15 11:32:40|13553.7|13433.7|13552.6|13432.6|13553.95|13433.95|13552.18|13432.18|7
1647343970000|2022-03-15 11:32:50|13552.42|13432.42|13552.15|13432.15|13552.42|13432.42|13552.14|13432.14|5
1647343980000|2022-03-15 11:33:00|13551.88|13431.88|13551.23|13431.23|13552.25|13432.25|13551.15|13431.15|8
1647343990000|2022-03-15 11:33:10|13551.39|13431.39|13551.48|13431.48|13551.59|13431.59|13551.25|13431.25|10
1647344000000|2022-03-15 11:33:20|13551.25|13431.25|13550.71|13430.71|13551.25|13431.25|13550.5|13430.5|10
1647344010000|2022-03-15 11:33:30|13550.72|13430.72|13550.59|13430.59|13550.72|13430.72|13550.47|13430.47|9
1647344020000|2022-03-15 11:33:40|13550.44|13430.44|13549.65|13429.65|13550.44|13430.44|13549.61|13429.61|9
1647344030000|2022-03-15 11:33:50|13549.73|13429.73|13550.42|13430.42|13550.44|13430.44|13549.54|13429.54|10
1647344040000|2022-03-15 11:34:00|13550.74|13430.74|13550.56|13430.56|13550.74|13430.74|13550.17|13430.17|5
1647344050000|2022-03-15 11:34:10|13550.59|13430.59|13549.64|13429.64|13550.59|13430.59|13549.55|13429.55|8
1647344060000|2022-03-15 11:34:20|13549.62|13429.62|13548.7|13428.7|13549.62|13429.62|13548.68|13428.68|10
1647344070000|2022-03-15 11:34:30|13548.66|13428.66|13548.06|13428.06|13548.66|13428.66|13547.88|13427.88|9
1647344080000|2022-03-15 11:34:40|13548.11|13428.11|13548.74|13428.74|13548.75|13428.75|13548.11|13428.11|9
1647344090000|2022-03-15 11:34:50|13548.75|13428.75|13549.37|13429.37|13549.48|13429.48|13548.75|13428.75|7
1647344100000|2022-03-15 11:35:00|13549.38|13429.38|13549.99|13429.99|13549.99|13429.99|13549.38|13429.38|7
1647344110000|2022-03-15 11:35:10|13549.98|13429.98|13550.45|13430.45|13550.46|13430.46|13549.98|13429.98|9
1647344120000|2022-03-15 11:35:20|13550.27|13430.27|13551.15|13431.15|13551.33|13431.33|13550.27|13430.27|9
1647344130000|2022-03-15 11:35:30|13551.01|13431.01|13551.79|13431.79|13551.98|13431.98|13550.82|13430.82|9
1647344140000|2022-03-15 11:35:40|13551.63|13431.63|13548.86|13428.86|13551.92|13431.92|13548.86|13428.86|10
1647344150000|2022-03-15 11:35:50|13548.49|13428.49|13547.25|13427.25|13548.49|13428.49|13547.04|13427.04|10
1647344160000|2022-03-15 11:36:00|13546.61|13426.61|13546.9|13426.9|13546.9|13426.9|13546.36|13426.36|9
1647344170000|2022-03-15 11:36:10|13546.91|13426.91|13546.05|13426.05|13546.92|13426.92|13546.05|13426.05|9
1647344180000|2022-03-15 11:36:20|13546.02|13426.02|13546.12|13426.12|13546.12|13426.12|13545.81|13425.81|9
1647344190000|2022-03-15 11:36:30|13545.93|13425.93|13546.67|13426.67|13547.31|13427.31|13545.93|13425.93|10
1647344200000|2022-03-15 11:36:40|13547.21|13427.21|13548.73|13428.73|13549.1|13429.1|13547.21|13427.21|9
1647344210000|2022-03-15 11:36:50|13548.63|13428.63|13547.78|13427.78|13548.63|13428.63|13547.73|13427.73|10
1647344220000|2022-03-15 11:37:00|13547.87|13427.87|13544.91|13424.91|13548.19|13428.19|13544.91|13424.91|9
1647344230000|2022-03-15 11:37:10|13544.8|13424.8|13544.4|13424.4|13544.8|13424.8|13544.39|13424.39|9
1647344240000|2022-03-15 11:37:20|13544.22|13424.22|13543.08|13423.08|13544.22|13424.22|13543.08|13423.08|8
1647344250000|2022-03-15 11:37:30|13543.06|13423.06|13543.97|13423.97|13544.08|13424.08|13542.96|13422.96|7
1647344260000|2022-03-15 11:37:40|13543.93|13423.93|13543.95|13423.95|13544.01|13424.01|13543.87|13423.87|8
1647344270000|2022-03-15 11:37:50|13543.68|13423.68|13542.08|13422.08|13543.68|13423.68|13541.97|13421.97|10
1647344280000|2022-03-15 11:38:00|13541.74|13421.74|13540.19|13420.19|13541.85|13421.85|13540.19|13420.19|6
1647344290000|2022-03-15 11:38:10|13540.12|13420.12|13540.34|13420.34|13540.4|13420.4|13539.91|13419.91|8
1647344300000|2022-03-15 11:38:20|13540.23|13420.23|13540.18|13420.18|13540.23|13420.23|13539.95|13419.95|8
1647344310000|2022-03-15 11:38:30|13540|13420|13540.54|13420.54|13540.54|13420.54|13540|13420|7
1647344320000|2022-03-15 11:38:40|13540.52|13420.52|13541.45|13421.45|13541.45|13421.45|13540.45|13420.45|9
1647344330000|2022-03-15 11:38:50|13541.54|13421.54|13544.12|13424.12|13544.12|13424.12|13541.54|13421.54|7
1647344340000|2022-03-15 11:39:00|13544.32|13424.32|13544.49|13424.49|13544.58|13424.58|13544.27|13424.27|8
1647344350000|2022-03-15 11:39:10|13544.41|13424.41|13544.45|13424.45|13544.61|13424.61|13544.41|13424.41|7
1647344360000|2022-03-15 11:39:20|13543.66|13423.66|13543.98|13423.98|13543.98|13423.98|13543.58|13423.58|8
1647344370000|2022-03-15 11:39:30|13543.81|13423.81|13544.07|13424.07|13544.1|13424.1|13543.73|13423.73|8
1647344380000|2022-03-15 11:39:40|13543.97|13423.97|13543.96|13423.96|13543.99|13423.99|13543.95|13423.95|7
1647344390000|2022-03-15 11:39:50|13544.04|13424.04|13543.79|13423.79|13544.94|13424.94|13543.73|13423.73|10
1647344400000|2022-03-15 11:40:00|13543.75|13423.75|13543.62|13423.62|13543.88|13423.88|13543.58|13423.58|8
1647344410000|2022-03-15 11:40:10|13543.75|13423.75|13542.7|13422.7|13543.96|13423.96|13542.7|13422.7|10
1647344420000|2022-03-15 11:40:20|13542.47|13422.47|13539.28|13419.28|13542.47|13422.47|13539.28|13419.28|10
1647344430000|2022-03-15 11:40:30|13539.31|13419.31|13539.04|13419.04|13539.34|13419.34|13539.03|13419.03|9
1647344440000|2022-03-15 11:40:40|13539.01|13419.01|13538.54|13418.54|13539.01|13419.01|13538.54|13418.54|8
1647344450000|2022-03-15 11:40:50|13538.42|13418.42|13538.11|13418.11|13538.63|13418.63|13537.74|13417.74|10
1647344460000|2022-03-15 11:41:00|13538.24|13418.24|13539.03|13419.03|13539.16|13419.16|13538.24|13418.24|7
1647344470000|2022-03-15 11:41:10|13538.97|13418.97|13539.23|13419.23|13539.32|13419.32|13538.95|13418.95|10
1647344480000|2022-03-15 11:41:20|13539.42|13419.42|13539.7|13419.7|13539.7|13419.7|13539.42|13419.42|6
1647344490000|2022-03-15 11:41:30|13539.73|13419.73|13539.71|13419.71|13539.96|13419.96|13539.71|13419.71|7
1647344500000|2022-03-15 11:41:40|13539.7|13419.7|13539.59|13419.59|13539.7|13419.7|13539.58|13419.58|7
1647344510000|2022-03-15 11:41:50|13539.33|13419.33|13539.87|13419.87|13539.87|13419.87|13539.33|13419.33|7
1647344520000|2022-03-15 11:42:00|13540.02|13420.02|13540.09|13420.09|13540.3|13420.3|13540.02|13420.02|6
1647344530000|2022-03-15 11:42:10|13540.12|13420.12|13539.72|13419.72|13540.12|13420.12|13539.63|13419.63|8
1647344540000|2022-03-15 11:42:20|13539.9|13419.9|13540.02|13420.02|13540.37|13420.37|13539.9|13419.9|7
1647344550000|2022-03-15 11:42:30|13540.12|13420.12|13539.35|13419.35|13540.2|13420.2|13539.35|13419.35|10
1647344560000|2022-03-15 11:42:40|13539.25|13419.25|13539.55|13419.55|13539.55|13419.55|13539.14|13419.14|10
1647344570000|2022-03-15 11:42:50|13539.58|13419.58|13539.1|13419.1|13539.58|13419.58|13539.01|13419.01|9
1647344580000|2022-03-15 11:43:00|13539.01|13419.01|13539.01|13419.01|13539.33|13419.33|13538.99|13418.99|9
1647344590000|2022-03-15 11:43:10|13539|13419|13538.93|13418.93|13539.12|13419.12|13538.9|13418.9|7
1647344600000|2022-03-15 11:43:20|13538.99|13418.99|13538.7|13418.7|13539.21|13419.21|13538.7|13418.7|6
1647344610000|2022-03-15 11:43:30|13538.75|13418.75|13538.41|13418.41|13538.75|13418.75|13538.41|13418.41|6
1647344620000|2022-03-15 11:43:40|13538.44|13418.44|13539.88|13419.88|13539.88|13419.88|13538.33|13418.33|10
1647344630000|2022-03-15 11:43:50|13539.81|13419.81|13539.21|13419.21|13539.86|13419.86|13539.21|13419.21|9
1647344640000|2022-03-15 11:44:00|13539.33|13419.33|13539.15|13419.15|13539.51|13419.51|13539.12|13419.12|8
1647344650000|2022-03-15 11:44:10|13539.16|13419.16|13539.76|13419.76|13539.76|13419.76|13539.14|13419.14|9
1647344660000|2022-03-15 11:44:20|13540.07|13420.07|13540.36|13420.36|13540.44|13420.44|13540.04|13420.04|7
1647344670000|2022-03-15 11:44:30|13540.37|13420.37|13540.96|13420.96|13541.31|13421.31|13540.15|13420.15|10
1647344680000|2022-03-15 11:44:40|13541.08|13421.08|13539.88|13419.88|13541.34|13421.34|13539.88|13419.88|10
1647344690000|2022-03-15 11:44:50|13539.86|13419.86|13540.41|13420.41|13540.5|13420.5|13539.86|13419.86|8
1647344700000|2022-03-15 11:45:00|13539.79|13419.79|13537.5|13417.5|13539.79|13419.79|13537.5|13417.5|9
1647344710000|2022-03-15 11:45:10|13537.05|13417.05|13532.2|13412.2|13537.05|13417.05|13532.2|13412.2|10
1647344720000|2022-03-15 11:45:20|13531.54|13411.54|13530.07|13410.07|13531.54|13411.54|13530.07|13410.07|9
1647344730000|2022-03-15 11:45:30|13530.25|13410.25|13530.72|13410.72|13530.72|13410.72|13530.25|13410.25|9
1647344740000|2022-03-15 11:45:40|13530.64|13410.64|13531.28|13411.28|13531.52|13411.52|13530.64|13410.64|10
1647344750000|2022-03-15 11:45:50|13531.05|13411.05|13529.83|13409.83|13531.05|13411.05|13529.83|13409.83|10
1647344760000|2022-03-15 11:46:00|13529.63|13409.63|13529.75|13409.75|13529.9|13409.9|13529.63|13409.63|10
1647344770000|2022-03-15 11:46:10|13529.68|13409.68|13529.37|13409.37|13529.72|13409.72|13529.35|13409.35|8
1647344780000|2022-03-15 11:46:20|13529.21|13409.21|13529.07|13409.07|13529.51|13409.51|13528.61|13408.61|9
1647344790000|2022-03-15 11:46:30|13528.96|13408.96|13530.24|13410.24|13530.24|13410.24|13528.96|13408.96|10
1647344800000|2022-03-15 11:46:40|13530.51|13410.51|13530.85|13410.85|13530.93|13410.93|13530.34|13410.34|8
1647344810000|2022-03-15 11:46:50|13530.81|13410.81|13531.13|13411.13|13531.13|13411.13|13530.68|13410.68|6
1647344820000|2022-03-15 11:47:00|13531.16|13411.16|13531.77|13411.77|13531.77|13411.77|13531.16|13411.16|9
1647344830000|2022-03-15 11:47:10|13531.75|13411.75|13532.46|13412.46|13532.46|13412.46|13531.75|13411.75|10
1647344840000|2022-03-15 11:47:20|13532.48|13412.48|13530.86|13410.86|13532.49|13412.49|13530.86|13410.86|9
1647344850000|2022-03-15 11:47:30|13530.24|13410.24|13527.33|13407.33|13530.24|13410.24|13527.27|13407.27|10
1647344860000|2022-03-15 11:47:40|13527.12|13407.12|13525.47|13405.47|13527.12|13407.12|13525.47|13405.47|9
1647344870000|2022-03-15 11:47:50|13525.3|13405.3|13523.33|13403.33|13525.3|13405.3|13523.31|13403.31|10
1647344880000|2022-03-15 11:48:00|13523.26|13403.26|13522.19|13402.19|13523.26|13403.26|13521.99|13401.99|9
1647344890000|2022-03-15 11:48:10|13522.2|13402.2|13522.48|13402.48|13522.48|13402.48|13521.79|13401.79|10
1647344900000|2022-03-15 11:48:20|13522.08|13402.08|13522.37|13402.37|13522.37|13402.37|13521.69|13401.69|10
1647344910000|2022-03-15 11:48:30|13522.48|13402.48|13522.27|13402.27|13522.5|13402.5|13522.24|13402.24|9
1647344920000|2022-03-15 11:48:40|13522.29|13402.29|13521.59|13401.59|13522.29|13402.29|13521.52|13401.52|10
1647344930000|2022-03-15 11:48:50|13521.57|13401.57|13520.15|13400.15|13521.73|13401.73|13520.15|13400.15|10
1647344940000|2022-03-15 11:49:00|13521.46|13401.46|13522.88|13402.88|13523.21|13403.21|13520.99|13400.99|10
1647344950000|2022-03-15 11:49:10|13522.86|13402.86|13523.04|13403.04|13523.37|13403.37|13522.65|13402.65|9
1647344960000|2022-03-15 11:49:20|13523.15|13403.15|13520.11|13400.11|13523.15|13403.15|13520.11|13400.11|10
1647344970000|2022-03-15 11:49:30|13519.1|13399.1|13517.21|13397.21|13519.1|13399.1|13517.21|13397.21|10
1647344980000|2022-03-15 11:49:40|13517.16|13397.16|13514.24|13394.24|13517.16|13397.16|13514.24|13394.24|10
1647344990000|2022-03-15 11:49:50|13514.17|13394.17|13514.35|13394.35|13514.35|13394.35|13513.54|13393.54|10
1647345000000|2022-03-15 11:50:00|13514.36|13394.36|13512.92|13392.92|13514.36|13394.36|13512.91|13392.91|9
1647345010000|2022-03-15 11:50:10|13512.89|13392.89|13512.18|13392.18|13512.89|13392.89|13512.14|13392.14|9
1647345020000|2022-03-15 11:50:20|13512.61|13392.61|13513.08|13393.08|13513.15|13393.15|13512.57|13392.57|9
1647345030000|2022-03-15 11:50:30|13513.26|13393.26|13513.32|13393.32|13513.41|13393.41|13513.16|13393.16|9
1647345040000|2022-03-15 11:50:40|13513.41|13393.41|13513.08|13393.08|13513.6|13393.6|13513.01|13393.01|10
1647345050000|2022-03-15 11:50:50|13513.06|13393.06|13511.56|13391.56|13513.12|13393.12|13511.56|13391.56|9
1647345060000|2022-03-15 11:51:00|13511.58|13391.58|13509.49|13389.49|13512.47|13392.47|13509.49|13389.49|10
1647345070000|2022-03-15 11:51:10|13509.23|13389.23|13509.62|13389.62|13510.01|13390.01|13509.23|13389.23|10
1647345080000|2022-03-15 11:51:20|13509.73|13389.73|13510.71|13390.71|13510.71|13390.71|13509.73|13389.73|8
1647345090000|2022-03-15 11:51:30|13509.94|13389.94|13508.89|13388.89|13509.94|13389.94|13508.89|13388.89|9
1647345100000|2022-03-15 11:51:40|13508.86|13388.86|13509.25|13389.25|13509.99|13389.99|13508.83|13388.83|9
1647345110000|2022-03-15 11:51:50|13509.5|13389.5|13509.08|13389.08|13509.74|13389.74|13509.08|13389.08|9
1647345120000|2022-03-15 11:52:00|13508.7|13388.7|13510.44|13390.44|13510.44|13390.44|13508.7|13388.7|10
1647345130000|2022-03-15 11:52:10|13510.41|13390.41|13510.58|13390.58|13510.62|13390.62|13510.05|13390.05|7
1647345140000|2022-03-15 11:52:20|13510.3|13390.3|13510.11|13390.11|13510.31|13390.31|13509.99|13389.99|9
1647345150000|2022-03-15 11:52:30|13510.08|13390.08|13510.32|13390.32|13510.32|13390.32|13509.86|13389.86|9
1647345160000|2022-03-15 11:52:40|13510.05|13390.05|13510.15|13390.15|13510.34|13390.34|13509.95|13389.95|9
1647345170000|2022-03-15 11:52:50|13510.11|13390.11|13509.09|13389.09|13510.15|13390.15|13509.04|13389.04|6
1647345180000|2022-03-15 11:53:00|13509.11|13389.11|13509.66|13389.66|13509.66|13389.66|13509.11|13389.11|8
1647345190000|2022-03-15 11:53:10|13509.8|13389.8|13510.61|13390.61|13510.61|13390.61|13509.65|13389.65|9
1647345200000|2022-03-15 11:53:20|13510.55|13390.55|13511.43|13391.43|13511.78|13391.78|13510.55|13390.55|8
1647345210000|2022-03-15 11:53:30|13511.36|13391.36|13512.26|13392.26|13512.33|13392.33|13511.27|13391.27|6
1647345220000|2022-03-15 11:53:40|13511.98|13391.98|13512.43|13392.43|13512.44|13392.44|13511.97|13391.97|6
1647345230000|2022-03-15 11:53:50|13512.44|13392.44|13513.92|13393.92|13514.06|13394.06|13512.44|13392.44|10
1647345240000|2022-03-15 11:54:00|13513.95|13393.95|13513.99|13393.99|13514.33|13394.33|13513.87|13393.87|9
1647345250000|2022-03-15 11:54:10|13513.86|13393.86|13513.99|13393.99|13514.32|13394.32|13513.86|13393.86|8
1647345260000|2022-03-15 11:54:20|13514.08|13394.08|13514.48|13394.48|13514.55|13394.55|13514.02|13394.02|9
1647345270000|2022-03-15 11:54:30|13514.38|13394.38|13517.84|13397.84|13517.84|13397.84|13514.38|13394.38|10
1647345280000|2022-03-15 11:54:40|13518.75|13398.75|13518.03|13398.03|13519.14|13399.14|13517.46|13397.46|10
1647345290000|2022-03-15 11:54:50|13518.09|13398.09|13519.07|13399.07|13519.07|13399.07|13517.92|13397.92|10
1647345300000|2022-03-15 11:55:00|13519.18|13399.18|13518.01|13398.01|13519.69|13399.69|13518.01|13398.01|9
1647345310000|2022-03-15 11:55:10|13517.84|13397.84|13517.51|13397.51|13517.84|13397.84|13517.12|13397.12|10
1647345320000|2022-03-15 11:55:20|13517.61|13397.61|13518.19|13398.19|13518.33|13398.33|13517.61|13397.61|10
1647345330000|2022-03-15 11:55:30|13518.38|13398.38|13519.4|13399.4|13519.4|13399.4|13518.38|13398.38|9
1647345340000|2022-03-15 11:55:40|13519.67|13399.67|13518.78|13398.78|13519.79|13399.79|13518.72|13398.72|10
1647345350000|2022-03-15 11:55:50|13518.85|13398.85|13521.11|13401.11|13521.3|13401.3|13518.85|13398.85|10
1647345360000|2022-03-15 11:56:00|13520.77|13400.77|13521.95|13401.95|13521.95|13401.95|13519.74|13399.74|10
1647345370000|2022-03-15 11:56:10|13522.22|13402.22|13523.69|13403.69|13523.69|13403.69|13522.22|13402.22|8
1647345380000|2022-03-15 11:56:20|13524.4|13404.4|13524.04|13404.04|13524.66|13404.66|13524.04|13404.04|8
1647345390000|2022-03-15 11:56:30|13523.9|13403.9|13523.68|13403.68|13524.02|13404.02|13523.48|13403.48|9
1647345400000|2022-03-15 11:56:40|13523.66|13403.66|13523.7|13403.7|13523.96|13403.96|13523.66|13403.66|10
1647345410000|2022-03-15 11:56:50|13523.87|13403.87|13521.9|13401.9|13523.87|13403.87|13521.9|13401.9|8
1647345420000|2022-03-15 11:57:00|13521.87|13401.87|13522.33|13402.33|13522.33|13402.33|13521.35|13401.35|9
1647345430000|2022-03-15 11:57:10|13522.53|13402.53|13524.69|13404.69|13524.69|13404.69|13522.53|13402.53|10
1647345440000|2022-03-15 11:57:20|13524.93|13404.93|13525.23|13405.23|13525.66|13405.66|13524.93|13404.93|10
1647345450000|2022-03-15 11:57:30|13525.35|13405.35|13526.07|13406.07|13526.07|13406.07|13525.35|13405.35|9
1647345460000|2022-03-15 11:57:40|13526.08|13406.08|13528.55|13408.55|13528.55|13408.55|13526.08|13406.08|8
1647345470000|2022-03-15 11:57:50|13528.53|13408.53|13528.35|13408.35|13528.53|13408.53|13528.12|13408.12|10
1647345480000|2022-03-15 11:58:00|13528.27|13408.27|13529.4|13409.4|13529.4|13409.4|13528.27|13408.27|10
1647345490000|2022-03-15 11:58:10|13529.13|13409.13|13527.46|13407.46|13529.13|13409.13|13527.46|13407.46|9
1647345500000|2022-03-15 11:58:20|13527.51|13407.51|13528.2|13408.2|13528.2|13408.2|13527.2|13407.2|7
1647345510000|2022-03-15 11:58:30|13528.23|13408.23|13528.19|13408.19|13528.27|13408.27|13527.97|13407.97|9
1647345520000|2022-03-15 11:58:40|13527.99|13407.99|13529.65|13409.65|13529.65|13409.65|13527.99|13407.99|8
1647345530000|2022-03-15 11:58:50|13530.72|13410.72|13530.52|13410.52|13530.72|13410.72|13529.94|13409.94|10
1647345540000|2022-03-15 11:59:00|13530.57|13410.57|13531.47|13411.47|13531.47|13411.47|13530.57|13410.57|8
1647345550000|2022-03-15 11:59:10|13531.46|13411.46|13531.9|13411.9|13531.9|13411.9|13531.19|13411.19|9
1647345560000|2022-03-15 11:59:20|13531.94|13411.94|13531.45|13411.45|13531.94|13411.94|13531.42|13411.42|10
1647345570000|2022-03-15 11:59:30|13531.89|13411.89|13532.98|13412.98|13532.98|13412.98|13531.89|13411.89|10
1647345580000|2022-03-15 11:59:40|13533.16|13413.16|13533.12|13413.12|13533.21|13413.21|13532.84|13412.84|8
1647345590000|2022-03-15 11:59:50|13533.14|13413.14|13530.85|13410.85|13533.21|13413.21|13530.85|13410.85|10
1647345600000|2022-03-15 12:00:00|13531.31|13411.31|13529.5|13409.5|13531.31|13411.31|13529.5|13409.5|10
1647345610000|2022-03-15 12:00:10|13529.19|13409.19|13525.86|13405.86|13529.19|13409.19|13525.86|13405.86|9
1647345620000|2022-03-15 12:00:20|13525.77|13405.77|13525.58|13405.58|13525.77|13405.77|13524.86|13404.86|8
1647345630000|2022-03-15 12:00:30|13525.56|13405.56|13527.44|13407.44|13527.45|13407.45|13525.56|13405.56|9
1647345640000|2022-03-15 12:00:40|13527.64|13407.64|13528.9|13408.9|13528.9|13408.9|13527.53|13407.53|8
1647345650000|2022-03-15 12:00:50|13529.04|13409.04|13529.45|13409.45|13529.45|13409.45|13529.01|13409.01|7
1647345660000|2022-03-15 12:01:00|13529.35|13409.35|13531.86|13411.86|13532.32|13412.32|13529.35|13409.35|10
1647345670000|2022-03-15 12:01:10|13532.76|13412.76|13535.78|13415.78|13535.78|13415.78|13532.76|13412.76|10
1647345680000|2022-03-15 12:01:20|13537.12|13417.12|13540.51|13420.51|13540.64|13420.64|13537.12|13417.12|10
1647345690000|2022-03-15 12:01:30|13540.63|13420.63|13546.77|13426.77|13546.77|13426.77|13540.59|13420.59|10
1647345700000|2022-03-15 12:01:40|13546.57|13426.57|13543.83|13423.83|13546.62|13426.62|13543.83|13423.83|10
1647345710000|2022-03-15 12:01:50|13543.04|13423.04|13542.94|13422.94|13543.55|13423.55|13542.63|13422.63|10
1647345720000|2022-03-15 12:02:00|13542.96|13422.96|13544.1|13424.1|13544.1|13424.1|13542.84|13422.84|8
1647345730000|2022-03-15 12:02:10|13543.91|13423.91|13543.76|13423.76|13543.91|13423.91|13543.71|13423.71|8
1647345740000|2022-03-15 12:02:20|13543.8|13423.8|13543.19|13423.19|13543.8|13423.8|13543.19|13423.19|7
1647345750000|2022-03-15 12:02:30|13542.91|13422.91|13542.8|13422.8|13543.24|13423.24|13542.79|13422.79|8
1647345760000|2022-03-15 12:02:40|13542.63|13422.63|13544|13424|13544|13424|13542.57|13422.57|8
1647345770000|2022-03-15 12:02:50|13544.07|13424.07|13544.28|13424.28|13544.43|13424.43|13544.07|13424.07|9
1647345780000|2022-03-15 12:03:00|13544.24|13424.24|13544.49|13424.49|13544.52|13424.52|13544.04|13424.04|9
1647345790000|2022-03-15 12:03:10|13544.43|13424.43|13543.73|13423.73|13544.91|13424.91|13543.73|13423.73|9
1647345800000|2022-03-15 12:03:20|13543.78|13423.78|13544.29|13424.29|13544.6|13424.6|13543.78|13423.78|10
1647345810000|2022-03-15 12:03:30|13544.19|13424.19|13544.13|13424.13|13544.27|13424.27|13544.01|13424.01|9
1647345820000|2022-03-15 12:03:40|13544.18|13424.18|13543.66|13423.66|13544.28|13424.28|13543.53|13423.53|9
1647345830000|2022-03-15 12:03:50|13543.65|13423.65|13541.51|13421.51|13543.65|13423.65|13541.51|13421.51|10
1647345840000|2022-03-15 12:04:00|13541.52|13421.52|13538.76|13418.76|13541.52|13421.52|13538.76|13418.76|10
1647345850000|2022-03-15 12:04:10|13539.04|13419.04|13539.61|13419.61|13539.64|13419.64|13538.97|13418.97|10
1647345860000|2022-03-15 12:04:20|13539.4|13419.4|13538.54|13418.54|13539.5|13419.5|13538.49|13418.49|10
1647345870000|2022-03-15 12:04:30|13538.91|13418.91|13538.86|13418.86|13538.91|13418.91|13538.58|13418.58|8
1647345880000|2022-03-15 12:04:40|13538.8|13418.8|13537.72|13417.72|13538.8|13418.8|13537.63|13417.63|9
1647345890000|2022-03-15 12:04:50|13537.68|13417.68|13537.33|13417.33|13537.68|13417.68|13537.33|13417.33|5
1647345900000|2022-03-15 12:05:00|13537.17|13417.17|13537.33|13417.33|13537.33|13417.33|13536.83|13416.83|9
1647345910000|2022-03-15 12:05:10|13537.58|13417.58|13538.8|13418.8|13538.8|13418.8|13537.53|13417.53|10
1647345920000|2022-03-15 12:05:20|13538.85|13418.85|13538.8|13418.8|13538.97|13418.97|13538.56|13418.56|10
1647345930000|2022-03-15 12:05:30|13538.88|13418.88|13537.9|13417.9|13538.88|13418.88|13537.9|13417.9|8
1647345940000|2022-03-15 12:05:40|13537.96|13417.96|13538.42|13418.42|13539.15|13419.15|13537.96|13417.96|7
1647345950000|2022-03-15 12:05:50|13538.18|13418.18|13538.23|13418.23|13538.48|13418.48|13538.18|13418.18|10
1647345960000|2022-03-15 12:06:00|13538.24|13418.24|13536.75|13416.75|13538.46|13418.46|13536.75|13416.75|10
1647345970000|2022-03-15 12:06:10|13536.44|13416.44|13535.1|13415.1|13536.44|13416.44|13535.03|13415.03|10
1647345980000|2022-03-15 12:06:20|13534.53|13414.53|13533.09|13413.09|13535.11|13415.11|13533.09|13413.09|10
1647345990000|2022-03-15 12:06:30|13533.1|13413.1|13533|13413|13533.48|13413.48|13533|13413|9
1647346000000|2022-03-15 12:06:40|13533.26|13413.26|13532.98|13412.98|13533.95|13413.95|13532.98|13412.98|9
1647346010000|2022-03-15 12:06:50|13533.03|13413.03|13531.16|13411.16|13533.03|13413.03|13531.16|13411.16|10
1647346020000|2022-03-15 12:07:00|13531.15|13411.15|13533.68|13413.68|13533.68|13413.68|13530.98|13410.98|10
1647346030000|2022-03-15 12:07:10|13533.27|13413.27|13533.41|13413.41|13533.41|13413.41|13532.81|13412.81|8
1647346040000|2022-03-15 12:07:20|13533.25|13413.25|13533|13413|13533.55|13413.55|13533|13413|7
1647346050000|2022-03-15 12:07:30|13533.02|13413.02|13533.12|13413.12|13533.23|13413.23|13533.02|13413.02|7
1647346060000|2022-03-15 12:07:40|13533.08|13413.08|13532.13|13412.13|13533.93|13413.93|13532.13|13412.13|10
1647346070000|2022-03-15 12:07:50|13531.42|13411.42|13530.54|13410.54|13531.42|13411.42|13530.54|13410.54|8
1647346080000|2022-03-15 12:08:00|13530.52|13410.52|13529.44|13409.44|13530.52|13410.52|13529.44|13409.44|9
1647346090000|2022-03-15 12:08:10|13529.14|13409.14|13528.85|13408.85|13529.14|13409.14|13528.85|13408.85|5
1647346100000|2022-03-15 12:08:20|13528.86|13408.86|13527.04|13407.04|13528.89|13408.89|13527.04|13407.04|8
1647346110000|2022-03-15 12:08:30|13524.7|13404.7|13521.81|13401.81|13525.07|13405.07|13521.75|13401.75|10
1647346120000|2022-03-15 12:08:40|13521.66|13401.66|13520.86|13400.86|13521.66|13401.66|13520.6|13400.6|10
1647346130000|2022-03-15 12:08:50|13520.89|13400.89|13517.92|13397.92|13520.89|13400.89|13517.88|13397.88|9
1647346140000|2022-03-15 12:09:00|13518.04|13398.04|13517.03|13397.03|13518.13|13398.13|13517.03|13397.03|10
1647346150000|2022-03-15 12:09:10|13516.39|13396.39|13515.18|13395.18|13516.39|13396.39|13515.07|13395.07|10
1647346160000|2022-03-15 12:09:20|13515.19|13395.19|13516.03|13396.03|13516.07|13396.07|13515.19|13395.19|10
1647346170000|2022-03-15 12:09:30|13515.7|13395.7|13514.95|13394.95|13515.7|13395.7|13514.95|13394.95|9
1647346180000|2022-03-15 12:09:40|13515.3|13395.3|13515.32|13395.32|13515.43|13395.43|13514.78|13394.78|10
1647346190000|2022-03-15 12:09:50|13515.68|13395.68|13515.65|13395.65|13515.77|13395.77|13515.62|13395.62|6
1647346200000|2022-03-15 12:10:00|13515.62|13395.62|13515.74|13395.74|13516.4|13396.4|13515.58|13395.58|10
1647346210000|2022-03-15 12:10:10|13515.64|13395.64|13516.46|13396.46|13516.46|13396.46|13515.64|13395.64|9
1647346220000|2022-03-15 12:10:20|13516.45|13396.45|13516.34|13396.34|13516.49|13396.49|13516.11|13396.11|10
1647346230000|2022-03-15 12:10:30|13516.46|13396.46|13516.83|13396.83|13516.83|13396.83|13516.34|13396.34|9
1647346240000|2022-03-15 12:10:40|13517.76|13397.76|13517.64|13397.64|13517.76|13397.76|13517.48|13397.48|8
1647346250000|2022-03-15 12:10:50|13517.7|13397.7|13517.96|13397.96|13519.88|13399.88|13517.63|13397.63|9
1647346260000|2022-03-15 12:11:00|13517.76|13397.76|13518.97|13398.97|13519.02|13399.02|13517.76|13397.76|9
1647346270000|2022-03-15 12:11:10|13519.28|13399.28|13520.13|13400.13|13520.26|13400.26|13519.28|13399.28|9
1647346280000|2022-03-15 12:11:20|13520.09|13400.09|13520.67|13400.67|13520.67|13400.67|13520.05|13400.05|10
1647346290000|2022-03-15 12:11:30|13521.08|13401.08|13522.49|13402.49|13522.62|13402.62|13521.08|13401.08|10
1647346300000|2022-03-15 12:11:40|13522.87|13402.87|13523.12|13403.12|13523.34|13403.34|13522.55|13402.55|8
1647346310000|2022-03-15 12:11:50|13523.37|13403.37|13524.79|13404.79|13524.79|13404.79|13523.37|13403.37|9
1647346320000|2022-03-15 12:12:00|13525.22|13405.22|13524.41|13404.41|13525.29|13405.29|13524.41|13404.41|9
1647346330000|2022-03-15 12:12:10|13524.56|13404.56|13524|13404|13524.56|13404.56|13523.75|13403.75|8
1647346340000|2022-03-15 12:12:20|13524.07|13404.07|13524.63|13404.63|13524.71|13404.71|13524.07|13404.07|9
1647346350000|2022-03-15 12:12:30|13524.72|13404.72|13523.82|13403.82|13524.72|13404.72|13523.21|13403.21|10
1647346360000|2022-03-15 12:12:40|13524.39|13404.39|13524.91|13404.91|13524.91|13404.91|13524.14|13404.14|10
1647346370000|2022-03-15 12:12:50|13525.77|13405.77|13526.71|13406.71|13527.15|13407.15|13525.77|13405.77|10
1647346380000|2022-03-15 12:13:00|13526.65|13406.65|13526.39|13406.39|13526.81|13406.81|13526.39|13406.39|9
1647346390000|2022-03-15 12:13:10|13526.84|13406.84|13526.82|13406.82|13526.84|13406.84|13526.17|13406.17|10
1647346400000|2022-03-15 12:13:20|13526.54|13406.54|13527.06|13407.06|13527.09|13407.09|13526.54|13406.54|10
1647346410000|2022-03-15 12:13:30|13527|13407|13526.6|13406.6|13527|13407|13526.6|13406.6|9
1647346420000|2022-03-15 12:13:40|13526.47|13406.47|13526.26|13406.26|13526.62|13406.62|13526.25|13406.25|8
1647346430000|2022-03-15 12:13:50|13526.24|13406.24|13526.08|13406.08|13526.26|13406.26|13526.08|13406.08|7
1647346440000|2022-03-15 12:14:00|13526.06|13406.06|13526.8|13406.8|13526.8|13406.8|13525.85|13405.85|8
1647346450000|2022-03-15 12:14:10|13526.97|13406.97|13525.01|13405.01|13527.25|13407.25|13525.01|13405.01|9
1647346460000|2022-03-15 12:14:20|13524.87|13404.87|13525.38|13405.38|13525.73|13405.73|13524.66|13404.66|8
1647346470000|2022-03-15 12:14:30|13525.37|13405.37|13525.49|13405.49|13525.6|13405.6|13525.26|13405.26|8
1647346480000|2022-03-15 12:14:40|13525.46|13405.46|13524.71|13404.71|13525.46|13405.46|13524.71|13404.71|9
1647346490000|2022-03-15 12:14:50|13524.42|13404.42|13524.92|13404.92|13524.92|13404.92|13524.42|13404.42|10
1647346500000|2022-03-15 12:15:00|13525.08|13405.08|13524.79|13404.79|13525.08|13405.08|13524.21|13404.21|10
1647346510000|2022-03-15 12:15:10|13524.94|13404.94|13526.04|13406.04|13526.04|13406.04|13524.87|13404.87|8
1647346520000|2022-03-15 12:15:20|13525.97|13405.97|13527.14|13407.14|13527.14|13407.14|13525.97|13405.97|8
1647346530000|2022-03-15 12:15:30|13527.08|13407.08|13528.19|13408.19|13528.24|13408.24|13527.08|13407.08|7
1647346540000|2022-03-15 12:15:40|13528.15|13408.15|13529.49|13409.49|13529.49|13409.49|13528.09|13408.09|9
1647346550000|2022-03-15 12:15:50|13529.5|13409.5|13528.52|13408.52|13529.5|13409.5|13528.52|13408.52|9
1647346560000|2022-03-15 12:16:00|13528.43|13408.43|13528.17|13408.17|13528.54|13408.54|13527.94|13407.94|9
1647346570000|2022-03-15 12:16:10|13528.07|13408.07|13528.05|13408.05|13528.41|13408.41|13528.05|13408.05|8
1647346580000|2022-03-15 12:16:20|13528.12|13408.12|13528.67|13408.67|13528.67|13408.67|13527.89|13407.89|9
1647346590000|2022-03-15 12:16:30|13530.21|13410.21|13534.52|13414.52|13534.81|13414.81|13530.21|13410.21|10
1647346600000|2022-03-15 12:16:40|13534.94|13414.94|13536.04|13416.04|13536.58|13416.58|13534.94|13414.94|10
1647346610000|2022-03-15 12:16:50|13536.09|13416.09|13534.99|13414.99|13536.09|13416.09|13534.87|13414.87|8
1647346620000|2022-03-15 12:17:00|13535.01|13415.01|13535.34|13415.34|13535.34|13415.34|13534.95|13414.95|8
1647346630000|2022-03-15 12:17:10|13535.51|13415.51|13536.99|13416.99|13537|13417|13535.51|13415.51|9
1647346640000|2022-03-15 12:17:20|13537.05|13417.05|13538.49|13418.49|13538.59|13418.59|13537.05|13417.05|10
1647346650000|2022-03-15 12:17:30|13538.92|13418.92|13539.03|13419.03|13539.29|13419.29|13538.59|13418.59|10
1647346660000|2022-03-15 12:17:40|13539.1|13419.1|13539.26|13419.26|13539.33|13419.33|13539.1|13419.1|4
1647346670000|2022-03-15 12:17:50|13539.95|13419.95|13540.9|13420.9|13540.9|13420.9|13539.6|13419.6|10
1647346680000|2022-03-15 12:18:00|13540.77|13420.77|13542.75|13422.75|13542.75|13422.75|13540.77|13420.77|9
1647346690000|2022-03-15 12:18:10|13543.18|13423.18|13544.38|13424.38|13544.38|13424.38|13543.18|13423.18|8
1647346700000|2022-03-15 12:18:20|13544.37|13424.37|13544.31|13424.31|13544.47|13424.47|13544.31|13424.31|6
1647346710000|2022-03-15 12:18:30|13543.9|13423.9|13543.74|13423.74|13544.23|13424.23|13543.6|13423.6|9
1647346720000|2022-03-15 12:18:40|13543.6|13423.6|13543.87|13423.87|13543.92|13423.92|13542.1|13422.1|10
1647346730000|2022-03-15 12:18:50|13544.46|13424.46|13544.5|13424.5|13544.5|13424.5|13543.58|13423.58|9
1647346740000|2022-03-15 12:19:00|13544.46|13424.46|13544.09|13424.09|13544.64|13424.64|13543.87|13423.87|9
1647346750000|2022-03-15 12:19:10|13544.33|13424.33|13543.94|13423.94|13544.33|13424.33|13543.82|13423.82|10
1647346760000|2022-03-15 12:19:20|13543.59|13423.59|13543.79|13423.79|13543.92|13423.92|13543.19|13423.19|10
1647346770000|2022-03-15 12:19:30|13544.31|13424.31|13546.1|13426.1|13546.1|13426.1|13543.97|13423.97|7
1647346780000|2022-03-15 12:19:40|13546.22|13426.22|13548.12|13428.12|13548.12|13428.12|13546.22|13426.22|7
1647346790000|2022-03-15 12:19:50|13548.15|13428.15|13548.94|13428.94|13548.94|13428.94|13548.15|13428.15|10
1647346800000|2022-03-15 12:20:00|13548.72|13428.72|13547.57|13427.57|13548.83|13428.83|13547.57|13427.57|10
1647346810000|2022-03-15 12:20:10|13547.51|13427.51|13547.55|13427.55|13547.64|13427.64|13547.42|13427.42|9
1647346820000|2022-03-15 12:20:20|13547.58|13427.58|13548.71|13428.71|13548.71|13428.71|13547.58|13427.58|6
1647346830000|2022-03-15 12:20:30|13548.6|13428.6|13549.2|13429.2|13549.34|13429.34|13548.6|13428.6|9
1647346840000|2022-03-15 12:20:40|13549.06|13429.06|13549.6|13429.6|13549.6|13429.6|13549.06|13429.06|6
1647346850000|2022-03-15 12:20:50|13549.31|13429.31|13548.8|13428.8|13549.31|13429.31|13548.79|13428.79|8
1647346860000|2022-03-15 12:21:00|13548.77|13428.77|13548.76|13428.76|13548.92|13428.92|13548.63|13428.63|5
1647346870000|2022-03-15 12:21:10|13548.66|13428.66|13547.71|13427.71|13549.04|13429.04|13547.71|13427.71|10
1647346880000|2022-03-15 12:21:20|13547.76|13427.76|13549.81|13429.81|13550.32|13430.32|13547.76|13427.76|10
1647346890000|2022-03-15 12:21:30|13550.07|13430.07|13550.16|13430.16|13550.16|13430.16|13549.7|13429.7|10
1647346900000|2022-03-15 12:21:40|13550.15|13430.15|13549.19|13429.19|13550.15|13430.15|13549.19|13429.19|8
1647346910000|2022-03-15 12:21:50|13550.02|13430.02|13548.41|13428.41|13550.02|13430.02|13548.41|13428.41|8
1647346920000|2022-03-15 12:22:00|13548.34|13428.34|13547.65|13427.65|13548.34|13428.34|13547.59|13427.59|10
1647346930000|2022-03-15 12:22:10|13547.57|13427.57|13549.52|13429.52|13549.98|13429.98|13547.46|13427.46|9
1647346940000|2022-03-15 12:22:20|13549.55|13429.55|13550.91|13430.91|13550.91|13430.91|13549.49|13429.49|7
1647346950000|2022-03-15 12:22:30|13551.09|13431.09|13551.06|13431.06|13551.26|13431.26|13550.74|13430.74|9
1647346960000|2022-03-15 12:22:40|13551.16|13431.16|13552.04|13432.04|13552.04|13432.04|13550.08|13430.08|10
1647346970000|2022-03-15 12:22:50|13552.14|13432.14|13552.37|13432.37|13552.83|13432.83|13552.14|13432.14|10
1647346980000|2022-03-15 12:23:00|13552.42|13432.42|13553.32|13433.32|13553.32|13433.32|13552.37|13432.37|5
1647346990000|2022-03-15 12:23:10|13553.15|13433.15|13552.91|13432.91|13553.29|13433.29|13552.91|13432.91|8
1647347000000|2022-03-15 12:23:20|13552.57|13432.57|13552.13|13432.13|13552.68|13432.68|13551.37|13431.37|10
1647347010000|2022-03-15 12:23:30|13552.08|13432.08|13552.39|13432.39|13552.39|13432.39|13552|13432|8
1647347020000|2022-03-15 12:23:40|13552.34|13432.34|13552.85|13432.85|13552.91|13432.91|13552.29|13432.29|10
1647347030000|2022-03-15 12:23:50|13552.79|13432.79|13551.83|13431.83|13552.79|13432.79|13551.83|13431.83|10
1647347040000|2022-03-15 12:24:00|13551.82|13431.82|13552.61|13432.61|13552.94|13432.94|13551.82|13431.82|10
1647347050000|2022-03-15 12:24:10|13552.55|13432.55|13551.76|13431.76|13552.55|13432.55|13551.35|13431.35|10
1647347060000|2022-03-15 12:24:20|13551.73|13431.73|13551.2|13431.2|13552.19|13432.19|13551.19|13431.19|7
1647347070000|2022-03-15 12:24:30|13551.24|13431.24|13551.42|13431.42|13551.9|13431.9|13551.24|13431.24|9
1647347080000|2022-03-15 12:24:40|13551.61|13431.61|13551.07|13431.07|13551.83|13431.83|13551.07|13431.07|9
1647347090000|2022-03-15 12:24:50|13551.34|13431.34|13551.2|13431.2|13551.42|13431.42|13550.69|13430.69|10
1647347100000|2022-03-15 12:25:00|13551.42|13431.42|13551.59|13431.59|13551.64|13431.64|13551.42|13431.42|7
1647347110000|2022-03-15 12:25:10|13551.6|13431.6|13549.75|13429.75|13551.85|13431.85|13549.67|13429.67|8
1647347120000|2022-03-15 12:25:20|13549.51|13429.51|13548.33|13428.33|13549.51|13429.51|13548.33|13428.33|10
1647347130000|2022-03-15 12:25:30|13548.36|13428.36|13547.75|13427.75|13548.53|13428.53|13547.74|13427.74|10
1647347140000|2022-03-15 12:25:40|13547.94|13427.94|13547.58|13427.58|13548.02|13428.02|13547.36|13427.36|8
1647347150000|2022-03-15 12:25:50|13547.68|13427.68|13547.74|13427.74|13547.8|13427.8|13547.26|13427.26|8
1647347160000|2022-03-15 12:26:00|13547.71|13427.71|13547.27|13427.27|13547.71|13427.71|13547.2|13427.2|8
1647347170000|2022-03-15 12:26:10|13547.08|13427.08|13546.21|13426.21|13547.08|13427.08|13546.07|13426.07|10
1647347180000|2022-03-15 12:26:20|13546.14|13426.14|13547|13427|13547|13427|13545.99|13425.99|8
1647347190000|2022-03-15 12:26:30|13547.04|13427.04|13547.75|13427.75|13547.75|13427.75|13546.98|13426.98|8
1647347200000|2022-03-15 12:26:40|13547.73|13427.73|13547.46|13427.46|13549.23|13429.23|13547.46|13427.46|8
1647347210000|2022-03-15 12:26:50|13548.04|13428.04|13546.75|13426.75|13548.25|13428.25|13546.75|13426.75|10
1647347220000|2022-03-15 12:27:00|13546.38|13426.38|13544.17|13424.17|13546.38|13426.38|13544.13|13424.13|9
1647347230000|2022-03-15 12:27:10|13544.05|13424.05|13542.85|13422.85|13544.05|13424.05|13542.44|13422.44|8
1647347240000|2022-03-15 12:27:20|13542.77|13422.77|13542.57|13422.57|13542.82|13422.82|13542.22|13422.22|10
1647347250000|2022-03-15 12:27:30|13542.8|13422.8|13545.56|13425.56|13545.56|13425.56|13542.8|13422.8|10
1647347260000|2022-03-15 12:27:40|13545.7|13425.7|13546.04|13426.04|13546.13|13426.13|13544.99|13424.99|10
1647347270000|2022-03-15 12:27:50|13546.12|13426.12|13548.41|13428.41|13548.5|13428.5|13546.09|13426.09|9
1647347280000|2022-03-15 12:28:00|13548.56|13428.56|13550.48|13430.48|13550.48|13430.48|13548.36|13428.36|10
1647347290000|2022-03-15 12:28:10|13550.61|13430.61|13549.76|13429.76|13550.86|13430.86|13549.76|13429.76|10
1647347300000|2022-03-15 12:28:20|13549.96|13429.96|13549.02|13429.02|13549.96|13429.96|13549.02|13429.02|8
1647347310000|2022-03-15 12:28:30|13549.05|13429.05|13549.77|13429.77|13549.82|13429.82|13549.05|13429.05|8
1647347320000|2022-03-15 12:28:40|13550|13430|13551.7|13431.7|13551.7|13431.7|13550|13430|10
1647347330000|2022-03-15 12:28:50|13551.68|13431.68|13552.94|13432.94|13552.94|13432.94|13551.55|13431.55|10
1647347340000|2022-03-15 12:29:00|13552.81|13432.81|13552.17|13432.17|13552.81|13432.81|13552.15|13432.15|10
1647347350000|2022-03-15 12:29:10|13552.16|13432.16|13551.86|13431.86|13552.24|13432.24|13551.86|13431.86|8
1647347360000|2022-03-15 12:29:20|13552.04|13432.04|13553.37|13433.37|13553.37|13433.37|13551.38|13431.38|10
1647347370000|2022-03-15 12:29:30|13553.32|13433.32|13553.36|13433.36|13553.53|13433.53|13553.15|13433.15|10
1647347380000|2022-03-15 12:29:40|13553.3|13433.3|13553.3|13433.3|13553.51|13433.51|13552.96|13432.96|10
1647347390000|2022-03-15 12:29:50|13553.28|13433.28|13553.16|13433.16|13553.28|13433.28|13552.91|13432.91|6
1647347400000|2022-03-15 12:30:00|13553.2|13433.2|13553.77|13433.77|13553.78|13433.78|13553.2|13433.2|9
1647347410000|2022-03-15 12:30:10|13553.82|13433.82|13554.29|13434.29|13554.31|13434.31|13553.53|13433.53|9
1647347420000|2022-03-15 12:30:20|13554.26|13434.26|13555.16|13435.16|13555.16|13435.16|13554.26|13434.26|10
1647347430000|2022-03-15 12:30:30|13555.35|13435.35|13562.3|13442.3|13562.81|13442.81|13555|13435|10
1647347440000|2022-03-15 12:30:40|13563.52|13443.52|13585.46|13465.46|13585.59|13465.59|13563.52|13443.52|10
1647347450000|2022-03-15 12:30:50|13584.74|13464.74|13587.25|13467.25|13589.42|13469.42|13584.74|13464.74|10
1647347460000|2022-03-15 12:31:00|13586.24|13466.24|13582.61|13462.61|13586.24|13466.24|13582.61|13462.61|10
1647347470000|2022-03-15 12:31:10|13582.5|13462.5|13580.11|13460.11|13582.5|13462.5|13579.7|13459.7|10
1647347480000|2022-03-15 12:31:20|13580.05|13460.05|13579.59|13459.59|13580.14|13460.14|13579.37|13459.37|9
1647347490000|2022-03-15 12:31:30|13578.58|13458.58|13577.03|13457.03|13578.6|13458.6|13576.68|13456.68|10
1647347500000|2022-03-15 12:31:40|13576.7|13456.7|13575.79|13455.79|13576.7|13456.7|13575.79|13455.79|10
1647347510000|2022-03-15 12:31:50|13575.63|13455.63|13574.02|13454.02|13576.37|13456.37|13574.02|13454.02|9
1647347520000|2022-03-15 12:32:00|13574.05|13454.05|13574.13|13454.13|13574.52|13454.52|13573.68|13453.68|10
1647347530000|2022-03-15 12:32:10|13577.34|13457.34|13581.31|13461.31|13581.77|13461.77|13577.34|13457.34|10
1647347540000|2022-03-15 12:32:20|13583.18|13463.18|13584.64|13464.64|13584.64|13464.64|13583.18|13463.18|8
1647347550000|2022-03-15 12:32:30|13585.95|13465.95|13590.55|13470.55|13590.55|13470.55|13585.95|13465.95|10
1647347560000|2022-03-15 12:32:40|13590.35|13470.35|13591.29|13471.29|13591.29|13471.29|13589.92|13469.92|10
1647347570000|2022-03-15 12:32:50|13590.25|13470.25|13592.68|13472.68|13592.95|13472.95|13590.25|13470.25|10
1647347580000|2022-03-15 12:33:00|13592.62|13472.62|13593.66|13473.66|13594.13|13474.13|13592.62|13472.62|10
1647347590000|2022-03-15 12:33:10|13593.7|13473.7|13593.88|13473.88|13593.96|13473.96|13593.7|13473.7|10
1647347600000|2022-03-15 12:33:20|13593.92|13473.92|13594.49|13474.49|13594.86|13474.86|13593.83|13473.83|10
1647347610000|2022-03-15 12:33:30|13594.48|13474.48|13597.2|13477.2|13598.26|13478.26|13594.48|13474.48|10
1647347620000|2022-03-15 12:33:40|13597.3|13477.3|13598.59|13478.59|13598.59|13478.59|13597.3|13477.3|9
1647347630000|2022-03-15 12:33:50|13598.84|13478.84|13599.97|13479.97|13599.97|13479.97|13598.84|13478.84|10
1647347640000|2022-03-15 12:34:00|13599.83|13479.83|13600.56|13480.56|13600.98|13480.98|13599.76|13479.76|10
1647347650000|2022-03-15 12:34:10|13601.13|13481.13|13604.28|13484.28|13604.28|13484.28|13601.05|13481.05|10
1647347660000|2022-03-15 12:34:20|13604.24|13484.24|13603.91|13483.91|13604.27|13484.27|13603.88|13483.88|8
1647347670000|2022-03-15 12:34:30|13603|13483|13602.3|13482.3|13603.07|13483.07|13602.3|13482.3|9
1647347680000|2022-03-15 12:34:40|13601.88|13481.88|13601.87|13481.87|13602.15|13482.15|13600.78|13480.78|10
1647347690000|2022-03-15 12:34:50|13602.04|13482.04|13601.76|13481.76|13602.82|13482.82|13601.76|13481.76|10
1647347700000|2022-03-15 12:35:00|13601.71|13481.71|13601.82|13481.82|13601.82|13481.82|13600.85|13480.85|8
1647347710000|2022-03-15 12:35:10|13602.22|13482.22|13602.77|13482.77|13602.77|13482.77|13601.87|13481.87|10
1647347720000|2022-03-15 12:35:20|13602.65|13482.65|13601.82|13481.82|13602.65|13482.65|13601.82|13481.82|9
1647347730000|2022-03-15 12:35:30|13602.07|13482.07|13602.54|13482.54|13602.54|13482.54|13601.92|13481.92|9
1647347740000|2022-03-15 12:35:40|13602.15|13482.15|13603.96|13483.96|13603.96|13483.96|13602.15|13482.15|8
1647347750000|2022-03-15 12:35:50|13603.94|13483.94|13602.83|13482.83|13604.14|13484.14|13602.83|13482.83|9
1647347760000|2022-03-15 12:36:00|13599.5|13479.5|13595.08|13475.08|13599.67|13479.67|13595.08|13475.08|10
1647347770000|2022-03-15 12:36:10|13595.39|13475.39|13594.56|13474.56|13595.67|13475.67|13594.42|13474.42|9
1647347780000|2022-03-15 12:36:20|13594.4|13474.4|13593.38|13473.38|13594.44|13474.44|13593.32|13473.32|9
1647347790000|2022-03-15 12:36:30|13593.31|13473.31|13594.4|13474.4|13594.43|13474.43|13593.31|13473.31|8
1647347800000|2022-03-15 12:36:40|13594.48|13474.48|13594.19|13474.19|13594.52|13474.52|13594.19|13474.19|8
1647347810000|2022-03-15 12:36:50|13594.02|13474.02|13593.92|13473.92|13594.02|13474.02|13593.38|13473.38|10
1647347820000|2022-03-15 12:37:00|13593.95|13473.95|13594.51|13474.51|13594.55|13474.55|13593.92|13473.92|6
1647347830000|2022-03-15 12:37:10|13594.59|13474.59|13593.62|13473.62|13594.59|13474.59|13593.62|13473.62|9
1647347840000|2022-03-15 12:37:20|13593.76|13473.76|13593.43|13473.43|13594.17|13474.17|13593.43|13473.43|10
1647347850000|2022-03-15 12:37:30|13593.15|13473.15|13592.41|13472.41|13593.15|13473.15|13592.35|13472.35|10
1647347860000|2022-03-15 12:37:40|13592.89|13472.89|13593.47|13473.47|13593.57|13473.57|13592.69|13472.69|10
1647347870000|2022-03-15 12:37:50|13593.5|13473.5|13594.41|13474.41|13594.53|13474.53|13593.5|13473.5|9
1647347880000|2022-03-15 12:38:00|13594.16|13474.16|13593.75|13473.75|13594.28|13474.28|13593.72|13473.72|10
1647347890000|2022-03-15 12:38:10|13593.55|13473.55|13593.32|13473.32|13593.55|13473.55|13592.92|13472.92|10
1647347900000|2022-03-15 12:38:20|13593.39|13473.39|13592.05|13472.05|13593.39|13473.39|13592.02|13472.02|10
1647347910000|2022-03-15 12:38:30|13591.83|13471.83|13591.64|13471.64|13591.92|13471.92|13591.32|13471.32|10
1647347920000|2022-03-15 12:38:40|13591.41|13471.41|13590.67|13470.67|13591.83|13471.83|13590.67|13470.67|9
1647347930000|2022-03-15 12:38:50|13590.44|13470.44|13590.28|13470.28|13590.65|13470.65|13589.98|13469.98|9
1647347940000|2022-03-15 12:39:00|13590.05|13470.05|13591.08|13471.08|13591.08|13471.08|13590.05|13470.05|8
1647347950000|2022-03-15 12:39:10|13591.12|13471.12|13592.75|13472.75|13592.75|13472.75|13591.12|13471.12|8
1647347960000|2022-03-15 12:39:20|13592.05|13472.05|13591.88|13471.88|13592.42|13472.42|13591.71|13471.71|10
1647347970000|2022-03-15 12:39:30|13592.2|13472.2|13591.95|13471.95|13592.44|13472.44|13591.95|13471.95|9
1647347980000|2022-03-15 12:39:40|13592.15|13472.15|13594.39|13474.39|13594.39|13474.39|13592.01|13472.01|8
1647347990000|2022-03-15 12:39:50|13594.75|13474.75|13594.53|13474.53|13595.36|13475.36|13594.53|13474.53|10
1647348000000|2022-03-15 12:40:00|13593.94|13473.94|13593.17|13473.17|13593.94|13473.94|13592.94|13472.94|8
1647348010000|2022-03-15 12:40:10|13593.24|13473.24|13591.97|13471.97|13593.24|13473.24|13591.97|13471.97|10
1647348020000|2022-03-15 12:40:20|13591.84|13471.84|13591.35|13471.35|13593.07|13473.07|13591.12|13471.12|10
1647348030000|2022-03-15 12:40:30|13590.97|13470.97|13593.61|13473.61|13593.61|13473.61|13590.74|13470.74|10
1647348040000|2022-03-15 12:40:40|13593.83|13473.83|13594.26|13474.26|13594.33|13474.33|13593.23|13473.23|10
1647348050000|2022-03-15 12:40:50|13594.27|13474.27|13593.42|13473.42|13594.3|13474.3|13593.26|13473.26|8
1647348060000|2022-03-15 12:41:00|13592.4|13472.4|13591.26|13471.26|13592.4|13472.4|13590.17|13470.17|10
1647348070000|2022-03-15 12:41:10|13591.42|13471.42|13590.31|13470.31|13591.53|13471.53|13590.1|13470.1|10
1647348080000|2022-03-15 12:41:20|13590.47|13470.47|13591.47|13471.47|13592.53|13472.53|13590.47|13470.47|9
1647348090000|2022-03-15 12:41:30|13591.41|13471.41|13591.03|13471.03|13591.63|13471.63|13591.03|13471.03|10
1647348100000|2022-03-15 12:41:40|13590.8|13470.8|13590.47|13470.47|13591.22|13471.22|13590.47|13470.47|9
1647348110000|2022-03-15 12:41:50|13590.58|13470.58|13589.79|13469.79|13590.58|13470.58|13589.79|13469.79|10
1647348120000|2022-03-15 12:42:00|13589.73|13469.73|13588.36|13468.36|13590.17|13470.17|13588.36|13468.36|10
1647348130000|2022-03-15 12:42:10|13588.45|13468.45|13587.47|13467.47|13588.45|13468.45|13587.47|13467.47|10
1647348140000|2022-03-15 12:42:20|13587.37|13467.37|13586.72|13466.72|13587.42|13467.42|13586.72|13466.72|10
1647348150000|2022-03-15 12:42:30|13586.63|13466.63|13586.5|13466.5|13586.91|13466.91|13586.5|13466.5|10
1647348160000|2022-03-15 12:42:40|13586.49|13466.49|13584.84|13464.84|13586.49|13466.49|13584.71|13464.71|10
1647348170000|2022-03-15 12:42:50|13584.83|13464.83|13583.79|13463.79|13584.83|13464.83|13583.79|13463.79|9
1647348180000|2022-03-15 12:43:00|13583.59|13463.59|13583.55|13463.55|13583.95|13463.95|13583.5|13463.5|9
1647348190000|2022-03-15 12:43:10|13583.62|13463.62|13583.45|13463.45|13583.88|13463.88|13583.45|13463.45|10
1647348200000|2022-03-15 12:43:20|13583.16|13463.16|13582.7|13462.7|13583.18|13463.18|13582.45|13462.45|10
1647348210000|2022-03-15 12:43:30|13582.92|13462.92|13582.08|13462.08|13583.02|13463.02|13580.55|13460.55|9
1647348220000|2022-03-15 12:43:40|13582.6|13462.6|13587.94|13467.94|13587.94|13467.94|13582.6|13462.6|9
1647348230000|2022-03-15 12:43:50|13587.82|13467.82|13584.89|13464.89|13588.03|13468.03|13584.89|13464.89|7
1647348240000|2022-03-15 12:44:00|13584.49|13464.49|13584|13464|13584.49|13464.49|13583.56|13463.56|10
1647348250000|2022-03-15 12:44:10|13583.41|13463.41|13583.87|13463.87|13583.87|13463.87|13583.35|13463.35|9
1647348260000|2022-03-15 12:44:20|13583.53|13463.53|13584.03|13464.03|13584.07|13464.07|13583.26|13463.26|9
1647348270000|2022-03-15 12:44:30|13583.62|13463.62|13582.74|13462.74|13583.62|13463.62|13582.73|13462.73|10
1647348280000|2022-03-15 12:44:40|13582.84|13462.84|13582.11|13462.11|13582.84|13462.84|13582.11|13462.11|10
1647348290000|2022-03-15 12:44:50|13582.14|13462.14|13582.97|13462.97|13583.16|13463.16|13581.89|13461.89|10
1647348300000|2022-03-15 12:45:00|13582.99|13462.99|13583.42|13463.42|13583.57|13463.57|13582.99|13462.99|10
1647348310000|2022-03-15 12:45:10|13583.53|13463.53|13582.7|13462.7|13583.53|13463.53|13582.54|13462.54|8
1647348320000|2022-03-15 12:45:20|13582.49|13462.49|13582.03|13462.03|13582.78|13462.78|13581.68|13461.68|9
1647348330000|2022-03-15 12:45:30|13581.84|13461.84|13581.51|13461.51|13582.38|13462.38|13581.51|13461.51|10
1647348340000|2022-03-15 12:45:40|13581.41|13461.41|13580.21|13460.21|13581.41|13461.41|13580.03|13460.03|10
1647348350000|2022-03-15 12:45:50|13580.17|13460.17|13581.13|13461.13|13581.13|13461.13|13580.17|13460.17|8
1647348360000|2022-03-15 12:46:00|13581.07|13461.07|13581.59|13461.59|13581.59|13461.59|13580.81|13460.81|10
1647348370000|2022-03-15 12:46:10|13581.64|13461.64|13579.95|13459.95|13581.64|13461.64|13579.95|13459.95|9
1647348380000|2022-03-15 12:46:20|13579.91|13459.91|13580.37|13460.37|13581.03|13461.03|13579.53|13459.53|10
1647348390000|2022-03-15 12:46:30|13580.4|13460.4|13581.46|13461.46|13581.73|13461.73|13580.4|13460.4|8
1647348400000|2022-03-15 12:46:40|13581.43|13461.43|13580.28|13460.28|13581.6|13461.6|13580.28|13460.28|10
1647348410000|2022-03-15 12:46:50|13580.45|13460.45|13579.73|13459.73|13581.15|13461.15|13579.22|13459.22|10
1647348420000|2022-03-15 12:47:00|13579.21|13459.21|13578.41|13458.41|13579.21|13459.21|13578.28|13458.28|10
1647348430000|2022-03-15 12:47:10|13578.08|13458.08|13578.17|13458.17|13578.17|13458.17|13577.73|13457.73|9
1647348440000|2022-03-15 12:47:20|13578.07|13458.07|13579.05|13459.05|13579.05|13459.05|13578.07|13458.07|10
1647348450000|2022-03-15 12:47:30|13578.94|13458.94|13578.28|13458.28|13578.94|13458.94|13578|13458|10
1647348460000|2022-03-15 12:47:40|13578.32|13458.32|13579.01|13459.01|13579.01|13459.01|13578.11|13458.11|9
1647348470000|2022-03-15 12:47:50|13579.5|13459.5|13580.96|13460.96|13580.96|13460.96|13579.44|13459.44|10
1647348480000|2022-03-15 12:48:00|13580.59|13460.59|13580.84|13460.84|13581.15|13461.15|13580.59|13460.59|9
1647348490000|2022-03-15 12:48:10|13581.05|13461.05|13581.14|13461.14|13581.19|13461.19|13580.65|13460.65|8
1647348500000|2022-03-15 12:48:20|13581.24|13461.24|13581.95|13461.95|13582.08|13462.08|13580.88|13460.88|10
1647348510000|2022-03-15 12:48:30|13581.97|13461.97|13581.65|13461.65|13581.97|13461.97|13581.65|13461.65|8
1647348520000|2022-03-15 12:48:40|13582.01|13462.01|13581.6|13461.6|13582.08|13462.08|13581.38|13461.38|10
1647348530000|2022-03-15 12:48:50|13581.84|13461.84|13581.93|13461.93|13582.17|13462.17|13581.68|13461.68|10
1647348540000|2022-03-15 12:49:00|13582|13462|13582.6|13462.6|13582.6|13462.6|13581.73|13461.73|8
1647348550000|2022-03-15 12:49:10|13582.65|13462.65|13582.83|13462.83|13582.87|13462.87|13582.48|13462.48|10
1647348560000|2022-03-15 12:49:20|13582.93|13462.93|13581.89|13461.89|13582.95|13462.95|13581.85|13461.85|10
1647348570000|2022-03-15 12:49:30|13581.8|13461.8|13581.81|13461.81|13582.07|13462.07|13581.7|13461.7|9
1647348580000|2022-03-15 12:49:40|13581.84|13461.84|13581.95|13461.95|13582.13|13462.13|13581.84|13461.84|10
1647348590000|2022-03-15 12:49:50|13581.67|13461.67|13581.58|13461.58|13581.67|13461.67|13581.47|13461.47|9
1647348600000|2022-03-15 12:50:00|13581.32|13461.32|13581.43|13461.43|13581.93|13461.93|13581.32|13461.32|9
1647348610000|2022-03-15 12:50:10|13581.33|13461.33|13579.6|13459.6|13581.33|13461.33|13579.6|13459.6|8
1647348620000|2022-03-15 12:50:20|13579.85|13459.85|13579.61|13459.61|13579.92|13459.92|13579.5|13459.5|9
1647348630000|2022-03-15 12:50:30|13579.54|13459.54|13578.39|13458.39|13579.54|13459.54|13578.39|13458.39|10
1647348640000|2022-03-15 12:50:40|13578.35|13458.35|13577.08|13457.08|13578.35|13458.35|13577.08|13457.08|9
1647348650000|2022-03-15 12:50:50|13576.91|13456.91|13575.66|13455.66|13577.64|13457.64|13575.66|13455.66|10
1647348660000|2022-03-15 12:51:00|13575.57|13455.57|13573.41|13453.41|13575.57|13455.57|13573.41|13453.41|10
1647348670000|2022-03-15 12:51:10|13572.75|13452.75|13571.6|13451.6|13572.75|13452.75|13571.6|13451.6|9
1647348680000|2022-03-15 12:51:20|13571.65|13451.65|13571.94|13451.94|13572.41|13452.41|13571.65|13451.65|9
1647348690000|2022-03-15 12:51:30|13571.99|13451.99|13572.04|13452.04|13572.04|13452.04|13571.06|13451.06|10
1647348700000|2022-03-15 12:51:40|13572.07|13452.07|13571.37|13451.37|13572.21|13452.21|13571.37|13451.37|10
1647348710000|2022-03-15 12:51:50|13570.79|13450.79|13571.1|13451.1|13571.1|13451.1|13570.52|13450.52|9
1647348720000|2022-03-15 12:52:00|13571.14|13451.14|13571.56|13451.56|13571.56|13451.56|13571.01|13451.01|10
1647348730000|2022-03-15 12:52:10|13571.3|13451.3|13572.47|13452.47|13572.47|13452.47|13571.3|13451.3|8
1647348740000|2022-03-15 12:52:20|13572.46|13452.46|13575|13455|13575.19|13455.19|13572.46|13452.46|10
1647348750000|2022-03-15 12:52:30|13574.98|13454.98|13574.93|13454.93|13575.01|13455.01|13574.76|13454.76|8
1647348760000|2022-03-15 12:52:40|13575.06|13455.06|13574.07|13454.07|13575.06|13455.06|13574.07|13454.07|7
1647348770000|2022-03-15 12:52:50|13573.98|13453.98|13572.48|13452.48|13574.09|13454.09|13572.23|13452.23|10
1647348780000|2022-03-15 12:53:00|13572.58|13452.58|13572.36|13452.36|13573.11|13453.11|13572.36|13452.36|10
1647348790000|2022-03-15 12:53:10|13572.44|13452.44|13572.17|13452.17|13572.49|13452.49|13572.11|13452.11|9
1647348800000|2022-03-15 12:53:20|13572.78|13452.78|13572.47|13452.47|13573.02|13453.02|13572.32|13452.32|8
1647348810000|2022-03-15 12:53:30|13572.7|13452.7|13575.15|13455.15|13575.24|13455.24|13572.7|13452.7|9
1647348820000|2022-03-15 12:53:40|13575|13455|13573.52|13453.52|13575.13|13455.13|13573.45|13453.45|10
1647348830000|2022-03-15 12:53:50|13574.5|13454.5|13574.01|13454.01|13575.12|13455.12|13574.01|13454.01|9
1647348840000|2022-03-15 12:54:00|13573.94|13453.94|13574.09|13454.09|13574.95|13454.95|13573.8|13453.8|9
1647348850000|2022-03-15 12:54:10|13575.39|13455.39|13576.47|13456.47|13576.47|13456.47|13575.28|13455.28|10
1647348860000|2022-03-15 12:54:20|13576.48|13456.48|13584.06|13464.06|13584.06|13464.06|13576.35|13456.35|10
1647348870000|2022-03-15 12:54:30|13584.35|13464.35|13585.94|13465.94|13586.02|13466.02|13584.35|13464.35|10
1647348880000|2022-03-15 12:54:40|13585.91|13465.91|13585.68|13465.68|13586.06|13466.06|13585.68|13465.68|10
1647348890000|2022-03-15 12:54:50|13585.9|13465.9|13586.38|13466.38|13586.38|13466.38|13585.7|13465.7|8
1647348900000|2022-03-15 12:55:00|13586.57|13466.57|13586.87|13466.87|13587.02|13467.02|13586.57|13466.57|9
1647348910000|2022-03-15 12:55:10|13587.51|13467.51|13587.66|13467.66|13587.66|13467.66|13587.17|13467.17|10
1647348920000|2022-03-15 12:55:20|13588.4|13468.4|13588.84|13468.84|13588.84|13468.84|13588.4|13468.4|8
1647348930000|2022-03-15 12:55:30|13588.83|13468.83|13588.66|13468.66|13589.56|13469.56|13588.61|13468.61|9
1647348940000|2022-03-15 12:55:40|13588.87|13468.87|13585.25|13465.25|13588.87|13468.87|13585.05|13465.05|10
1647348950000|2022-03-15 12:55:50|13585.14|13465.14|13584.6|13464.6|13585.14|13465.14|13584.59|13464.59|10
1647348960000|2022-03-15 12:56:00|13583.87|13463.87|13582.72|13462.72|13583.87|13463.87|13582.12|13462.12|9
1647348970000|2022-03-15 12:56:10|13582.64|13462.64|13583.39|13463.39|13583.48|13463.48|13582.64|13462.64|9
1647348980000|2022-03-15 12:56:20|13583.47|13463.47|13584.23|13464.23|13584.64|13464.64|13583.47|13463.47|9
1647348990000|2022-03-15 12:56:30|13584.26|13464.26|13583.03|13463.03|13584.26|13464.26|13582.8|13462.8|10
1647349000000|2022-03-15 12:56:40|13583.19|13463.19|13582.35|13462.35|13583.2|13463.2|13582.19|13462.19|10
1647349010000|2022-03-15 12:56:50|13582.36|13462.36|13582.91|13462.91|13582.91|13462.91|13582.36|13462.36|8
1647349020000|2022-03-15 12:57:00|13582.79|13462.79|13581.79|13461.79|13582.79|13462.79|13581.79|13461.79|9
1647349030000|2022-03-15 12:57:10|13581.72|13461.72|13582.2|13462.2|13582.2|13462.2|13581.68|13461.68|8
1647349040000|2022-03-15 12:57:20|13582.28|13462.28|13581.8|13461.8|13582.28|13462.28|13581.8|13461.8|8
1647349050000|2022-03-15 12:57:30|13581.71|13461.71|13582.15|13462.15|13582.18|13462.18|13581.59|13461.59|9
1647349060000|2022-03-15 12:57:40|13582.11|13462.11|13582.5|13462.5|13582.6|13462.6|13581.93|13461.93|10
1647349070000|2022-03-15 12:57:50|13582.61|13462.61|13583.26|13463.26|13583.73|13463.73|13582.61|13462.61|8
1647349080000|2022-03-15 12:58:00|13583.2|13463.2|13583.97|13463.97|13583.97|13463.97|13583.2|13463.2|7
1647349090000|2022-03-15 12:58:10|13584.2|13464.2|13584.33|13464.33|13584.63|13464.63|13584.2|13464.2|10
1647349100000|2022-03-15 12:58:20|13584.37|13464.37|13585.01|13465.01|13585.01|13465.01|13584.29|13464.29|10
1647349110000|2022-03-15 12:58:30|13584.98|13464.98|13585.42|13465.42|13585.42|13465.42|13584.85|13464.85|9
1647349120000|2022-03-15 12:58:40|13585.31|13465.31|13586.39|13466.39|13586.39|13466.39|13585.31|13465.31|10
1647349130000|2022-03-15 12:58:50|13586.42|13466.42|13587.98|13467.98|13587.98|13467.98|13586.33|13466.33|10
1647349140000|2022-03-15 12:59:00|13587.99|13467.99|13587.03|13467.03|13587.99|13467.99|13587.03|13467.03|9
1647349150000|2022-03-15 12:59:10|13587.08|13467.08|13588.11|13468.11|13588.11|13468.11|13587.08|13467.08|10
1647349160000|2022-03-15 12:59:20|13588.29|13468.29|13588.16|13468.16|13588.49|13468.49|13588.16|13468.16|9
1647349170000|2022-03-15 12:59:30|13588.14|13468.14|13588.22|13468.22|13588.28|13468.28|13588.14|13468.14|8
1647349180000|2022-03-15 12:59:40|13588.08|13468.08|13587.52|13467.52|13588.08|13468.08|13587.52|13467.52|10
1647349190000|2022-03-15 12:59:50|13587.76|13467.76|13588.94|13468.94|13588.94|13468.94|13586.73|13466.73|10
1647349200000|2022-03-15 13:00:00|13589.32|13469.32|13589.6|13469.6|13590|13470|13589.32|13469.32|10
1647349210000|2022-03-15 13:00:10|13589.71|13469.71|13590.81|13470.81|13590.81|13470.81|13589.71|13469.71|10
1647349220000|2022-03-15 13:00:20|13590.84|13470.84|13589.41|13469.41|13590.84|13470.84|13589.41|13469.41|10
1647349230000|2022-03-15 13:00:30|13589.46|13469.46|13589.7|13469.7|13590.41|13470.41|13589.46|13469.46|10
1647349240000|2022-03-15 13:00:40|13589.91|13469.91|13584.27|13464.27|13589.91|13469.91|13584.27|13464.27|10
1647349250000|2022-03-15 13:00:50|13584.07|13464.07|13582.18|13462.18|13584.26|13464.26|13582.18|13462.18|10
1647349260000|2022-03-15 13:01:00|13582.03|13462.03|13581.61|13461.61|13582.03|13462.03|13581.02|13461.02|7
1647349270000|2022-03-15 13:01:10|13581.64|13461.64|13581.52|13461.52|13582.06|13462.06|13581.2|13461.2|8
1647349280000|2022-03-15 13:01:20|13581.54|13461.54|13581.16|13461.16|13582.05|13462.05|13581.14|13461.14|10
1647349290000|2022-03-15 13:01:30|13579.63|13459.63|13579.16|13459.16|13579.71|13459.71|13579.14|13459.14|8
1647349300000|2022-03-15 13:01:40|13579.58|13459.58|13579.2|13459.2|13579.58|13459.58|13579.2|13459.2|9
1647349310000|2022-03-15 13:01:50|13578.98|13458.98|13579.21|13459.21|13579.21|13459.21|13578.48|13458.48|9
1647349320000|2022-03-15 13:02:00|13579.22|13459.22|13579.36|13459.36|13579.68|13459.68|13579.22|13459.22|6
1647349330000|2022-03-15 13:02:10|13579.6|13459.6|13578.41|13458.41|13579.6|13459.6|13578.41|13458.41|9
1647349340000|2022-03-15 13:02:20|13577.51|13457.51|13575.23|13455.23|13577.51|13457.51|13575.1|13455.1|10
1647349350000|2022-03-15 13:02:30|13575.04|13455.04|13571.33|13451.33|13575.04|13455.04|13571.33|13451.33|9
1647349360000|2022-03-15 13:02:40|13570.8|13450.8|13570.44|13450.44|13570.97|13450.97|13569.55|13449.55|10
1647349370000|2022-03-15 13:02:50|13570.52|13450.52|13569.32|13449.32|13571.07|13451.07|13569.32|13449.32|7
1647349380000|2022-03-15 13:03:00|13569.29|13449.29|13570.58|13450.58|13570.93|13450.93|13569.29|13449.29|10
1647349390000|2022-03-15 13:03:10|13570.36|13450.36|13570.3|13450.3|13570.81|13450.81|13570.18|13450.18|8
1647349400000|2022-03-15 13:03:20|13570.56|13450.56|13569.69|13449.69|13570.6|13450.6|13569.55|13449.55|10
1647349410000|2022-03-15 13:03:30|13570.02|13450.02|13569.15|13449.15|13570.02|13450.02|13568.92|13448.92|10
1647349420000|2022-03-15 13:03:40|13569.33|13449.33|13569.41|13449.41|13569.41|13449.41|13568.85|13448.85|9
1647349430000|2022-03-15 13:03:50|13569.45|13449.45|13570.16|13450.16|13570.42|13450.42|13569.45|13449.45|10
1647349440000|2022-03-15 13:04:00|13570.18|13450.18|13569.99|13449.99|13570.18|13450.18|13569.91|13449.91|8
1647349450000|2022-03-15 13:04:10|13570.27|13450.27|13569.66|13449.66|13570.27|13450.27|13569.13|13449.13|6
1647349460000|2022-03-15 13:04:20|13569.39|13449.39|13570.32|13450.32|13570.37|13450.37|13569.34|13449.34|9
1647349470000|2022-03-15 13:04:30|13570.55|13450.55|13570.26|13450.26|13570.92|13450.92|13570.26|13450.26|9
1647349480000|2022-03-15 13:04:40|13570.42|13450.42|13570.17|13450.17|13570.9|13450.9|13570.1|13450.1|10
1647349490000|2022-03-15 13:04:50|13569.93|13449.93|13570.17|13450.17|13570.91|13450.91|13569.93|13449.93|8
1647349500000|2022-03-15 13:05:00|13570.07|13450.07|13568.88|13448.88|13570.07|13450.07|13568.88|13448.88|10
1647349510000|2022-03-15 13:05:10|13569.04|13449.04|13567.15|13447.15|13569.04|13449.04|13567.11|13447.11|10
1647349520000|2022-03-15 13:05:20|13567.27|13447.27|13565.74|13445.74|13567.55|13447.55|13565.74|13445.74|10
1647349530000|2022-03-15 13:05:30|13565.67|13445.67|13564.92|13444.92|13565.67|13445.67|13564.66|13444.66|7
1647349540000|2022-03-15 13:05:40|13564.81|13444.81|13562.54|13442.54|13564.93|13444.93|13562.54|13442.54|9
1647349550000|2022-03-15 13:05:50|13562.03|13442.03|13560.94|13440.94|13562.03|13442.03|13560.5|13440.5|10
1647349560000|2022-03-15 13:06:00|13561.09|13441.09|13560.42|13440.42|13561.16|13441.16|13560.42|13440.42|10
1647349570000|2022-03-15 13:06:10|13560.45|13440.45|13559.56|13439.56|13560.45|13440.45|13559.52|13439.52|9
1647349580000|2022-03-15 13:06:20|13559.71|13439.71|13558.99|13438.99|13559.71|13439.71|13558.62|13438.62|8
1647349590000|2022-03-15 13:06:30|13558.59|13438.59|13559.3|13439.3|13559.3|13439.3|13558.5|13438.5|9
1647349600000|2022-03-15 13:06:40|13559.31|13439.31|13558.94|13438.94|13559.31|13439.31|13558.11|13438.11|8
1647349610000|2022-03-15 13:06:50|13558.93|13438.93|13558.11|13438.11|13558.93|13438.93|13558.04|13438.04|9
1647349620000|2022-03-15 13:07:00|13558.13|13438.13|13557.58|13437.58|13558.13|13438.13|13557.45|13437.45|9
1647349630000|2022-03-15 13:07:10|13557.61|13437.61|13557.07|13437.07|13557.68|13437.68|13557.04|13437.04|8
1647349640000|2022-03-15 13:07:20|13557.05|13437.05|13556.56|13436.56|13557.05|13437.05|13556.56|13436.56|8
1647349650000|2022-03-15 13:07:30|13556.61|13436.61|13555.78|13435.78|13556.61|13436.61|13555.78|13435.78|8
1647349660000|2022-03-15 13:07:40|13556.45|13436.45|13556.29|13436.29|13556.76|13436.76|13556.29|13436.29|9
1647349670000|2022-03-15 13:07:50|13556.8|13436.8|13556.44|13436.44|13557|13437|13556.21|13436.21|10
1647349680000|2022-03-15 13:08:00|13555.69|13435.69|13557.24|13437.24|13557.24|13437.24|13555.51|13435.51|10
1647349690000|2022-03-15 13:08:10|13557.41|13437.41|13557.31|13437.31|13557.57|13437.57|13557.31|13437.31|8
1647349700000|2022-03-15 13:08:20|13556.64|13436.64|13558.13|13438.13|13558.13|13438.13|13556.55|13436.55|7
1647349710000|2022-03-15 13:08:30|13558.75|13438.75|13558.38|13438.38|13558.75|13438.75|13558.07|13438.07|10
1647349720000|2022-03-15 13:08:40|13558.49|13438.49|13558.94|13438.94|13558.94|13438.94|13558.31|13438.31|10
1647349730000|2022-03-15 13:08:50|13558.63|13438.63|13558.36|13438.36|13558.93|13438.93|13557.59|13437.59|10
1647349740000|2022-03-15 13:09:00|13558.42|13438.42|13558.5|13438.5|13559.04|13439.04|13558.42|13438.42|9
1647349750000|2022-03-15 13:09:10|13558.7|13438.7|13557.99|13437.99|13558.7|13438.7|13557.99|13437.99|8
1647349760000|2022-03-15 13:09:20|13557.45|13437.45|13555.99|13435.99|13557.45|13437.45|13555.85|13435.85|10
1647349770000|2022-03-15 13:09:30|13556.31|13436.31|13557.39|13437.39|13557.39|13437.39|13556.31|13436.31|8
1647349780000|2022-03-15 13:09:40|13557.44|13437.44|13557.72|13437.72|13557.72|13437.72|13557.44|13437.44|8
1647349790000|2022-03-15 13:09:50|13557.41|13437.41|13559.89|13439.89|13559.94|13439.94|13557|13437|10
1647349800000|2022-03-15 13:10:00|13560.2|13440.2|13561.11|13441.11|13561.25|13441.25|13560.2|13440.2|10
1647349810000|2022-03-15 13:10:10|13561.39|13441.39|13562.52|13442.52|13562.52|13442.52|13561|13441|10
1647349820000|2022-03-15 13:10:20|13563|13443|13562.01|13442.01|13563|13443|13562.01|13442.01|10
1647349830000|2022-03-15 13:10:30|13563.6|13443.6|13565.75|13445.75|13565.75|13445.75|13563.33|13443.33|10
1647349840000|2022-03-15 13:10:40|13565.78|13445.78|13570.89|13450.89|13570.89|13450.89|13565.78|13445.78|10
1647349850000|2022-03-15 13:10:50|13571.44|13451.44|13573.12|13453.12|13573.12|13453.12|13571.44|13451.44|10
1647349860000|2022-03-15 13:11:00|13573.64|13453.64|13574.51|13454.51|13574.63|13454.63|13573.64|13453.64|8
1647349870000|2022-03-15 13:11:10|13575.08|13455.08|13576.92|13456.92|13576.92|13456.92|13574.95|13454.95|10
1647349880000|2022-03-15 13:11:20|13576.94|13456.94|13578.2|13458.2|13578.24|13458.24|13576.94|13456.94|9
1647349890000|2022-03-15 13:11:30|13577.77|13457.77|13578.38|13458.38|13578.43|13458.43|13577.34|13457.34|9
1647349900000|2022-03-15 13:11:40|13578.28|13458.28|13578.13|13458.13|13578.29|13458.29|13577.69|13457.69|8
1647349910000|2022-03-15 13:11:50|13577.96|13457.96|13580.74|13460.74|13581.3|13461.3|13577.96|13457.96|10
1647349920000|2022-03-15 13:12:00|13580.46|13460.46|13582.57|13462.57|13582.64|13462.64|13580.46|13460.46|10
1647349930000|2022-03-15 13:12:10|13582.84|13462.84|13584.97|13464.97|13584.97|13464.97|13582.84|13462.84|10
1647349940000|2022-03-15 13:12:20|13585.75|13465.75|13586.83|13466.83|13586.83|13466.83|13585.75|13465.75|10
1647349950000|2022-03-15 13:12:30|13587.84|13467.84|13592.83|13472.83|13592.83|13472.83|13587.84|13467.84|10
1647349960000|2022-03-15 13:12:40|13592.95|13472.95|13592.41|13472.41|13593.64|13473.64|13592.41|13472.41|10
1647349970000|2022-03-15 13:12:50|13592.32|13472.32|13591.79|13471.79|13592.32|13472.32|13590.52|13470.52|10
1647349980000|2022-03-15 13:13:00|13592.08|13472.08|13592.59|13472.59|13592.79|13472.79|13592.06|13472.06|9
1647349990000|2022-03-15 13:13:10|13592.4|13472.4|13592.67|13472.67|13592.67|13472.67|13591.96|13471.96|10
1647350000000|2022-03-15 13:13:20|13592.83|13472.83|13592.42|13472.42|13593.25|13473.25|13592.3|13472.3|10
1647350010000|2022-03-15 13:13:30|13592.3|13472.3|13592.35|13472.35|13592.61|13472.61|13592.29|13472.29|9
1647350020000|2022-03-15 13:13:40|13592.57|13472.57|13592.01|13472.01|13592.76|13472.76|13592.01|13472.01|8
1647350030000|2022-03-15 13:13:50|13592.09|13472.09|13594.71|13474.71|13594.71|13474.71|13592.09|13472.09|10
1647350040000|2022-03-15 13:14:00|13594.79|13474.79|13598.86|13478.86|13598.86|13478.86|13594.79|13474.79|10
1647350050000|2022-03-15 13:14:10|13598.94|13478.94|13598.76|13478.76|13599.09|13479.09|13598.76|13478.76|10
1647350060000|2022-03-15 13:14:20|13598.94|13478.94|13598.53|13478.53|13599.08|13479.08|13598.53|13478.53|9
1647350070000|2022-03-15 13:14:30|13598.58|13478.58|13593.5|13473.5|13598.58|13478.58|13593.5|13473.5|10
1647350080000|2022-03-15 13:14:40|13592.61|13472.61|13590.05|13470.05|13592.61|13472.61|13590.05|13470.05|10
1647350090000|2022-03-15 13:14:50|13589.2|13469.2|13588.91|13468.91|13589.28|13469.28|13588.83|13468.83|10
1647350100000|2022-03-15 13:15:00|13588.9|13468.9|13588.7|13468.7|13589.34|13469.34|13588.64|13468.64|9
1647350110000|2022-03-15 13:15:10|13588.79|13468.79|13588.34|13468.34|13588.79|13468.79|13588.34|13468.34|10
1647350120000|2022-03-15 13:15:20|13588.27|13468.27|13586.8|13466.8|13588.27|13468.27|13586.02|13466.02|10
1647350130000|2022-03-15 13:15:30|13587.1|13467.1|13588.4|13468.4|13588.4|13468.4|13587.1|13467.1|9
1647350140000|2022-03-15 13:15:40|13588.03|13468.03|13587.88|13467.88|13588.03|13468.03|13587.71|13467.71|9
1647350150000|2022-03-15 13:15:50|13587.77|13467.77|13587.5|13467.5|13587.81|13467.81|13587.5|13467.5|8
1647350160000|2022-03-15 13:16:00|13587.49|13467.49|13587.92|13467.92|13587.92|13467.92|13587.48|13467.48|9
1647350170000|2022-03-15 13:16:10|13587.96|13467.96|13589.51|13469.51|13589.51|13469.51|13587.96|13467.96|9
1647350180000|2022-03-15 13:16:20|13589.66|13469.66|13589.78|13469.78|13589.81|13469.81|13589.65|13469.65|8
1647350190000|2022-03-15 13:16:30|13589.75|13469.75|13590.05|13470.05|13590.32|13470.32|13589.75|13469.75|8
1647350200000|2022-03-15 13:16:40|13590.34|13470.34|13589.03|13469.03|13590.38|13470.38|13589.03|13469.03|9
1647350210000|2022-03-15 13:16:50|13589.08|13469.08|13590.35|13470.35|13590.39|13470.39|13589.08|13469.08|10
1647350220000|2022-03-15 13:17:00|13590.21|13470.21|13589.96|13469.96|13590.33|13470.33|13589.94|13469.94|10
1647350230000|2022-03-15 13:17:10|13589.92|13469.92|13589.92|13469.92|13590.38|13470.38|13589.77|13469.77|9
1647350240000|2022-03-15 13:17:20|13590.04|13470.04|13590.37|13470.37|13590.55|13470.55|13590.04|13470.04|10
1647350250000|2022-03-15 13:17:30|13589.89|13469.89|13587.67|13467.67|13589.89|13469.89|13587.67|13467.67|10
1647350260000|2022-03-15 13:17:40|13587.36|13467.36|13586.99|13466.99|13587.38|13467.38|13586.99|13466.99|9
1647350270000|2022-03-15 13:17:50|13586.78|13466.78|13584.34|13464.34|13586.78|13466.78|13584.34|13464.34|10
1647350280000|2022-03-15 13:18:00|13584.57|13464.57|13584.68|13464.68|13584.92|13464.92|13584.16|13464.16|10
1647350290000|2022-03-15 13:18:10|13584.75|13464.75|13583.28|13463.28|13585.09|13465.09|13583.28|13463.28|10
1647350300000|2022-03-15 13:18:20|13583.15|13463.15|13581|13461|13583.37|13463.37|13581|13461|10
1647350310000|2022-03-15 13:18:30|13580.9|13460.9|13579.68|13459.68|13580.9|13460.9|13579.46|13459.46|10
1647350320000|2022-03-15 13:18:40|13579.44|13459.44|13579.35|13459.35|13579.64|13459.64|13579.15|13459.15|9
1647350330000|2022-03-15 13:18:50|13579.4|13459.4|13580.36|13460.36|13580.36|13460.36|13579.37|13459.37|10
1647350340000|2022-03-15 13:19:00|13580.25|13460.25|13580.06|13460.06|13580.25|13460.25|13579.89|13459.89|8
1647350350000|2022-03-15 13:19:10|13580.09|13460.09|13579.16|13459.16|13580.09|13460.09|13579.16|13459.16|10
1647350360000|2022-03-15 13:19:20|13579.2|13459.2|13577.1|13457.1|13579.2|13459.2|13576.93|13456.93|10
1647350370000|2022-03-15 13:19:30|13576.8|13456.8|13575.87|13455.87|13576.8|13456.8|13575.87|13455.87|9
1647350380000|2022-03-15 13:19:40|13575.36|13455.36|13573.69|13453.69|13575.49|13455.49|13573.69|13453.69|9
1647350390000|2022-03-15 13:19:50|13573.5|13453.5|13573.72|13453.72|13573.72|13453.72|13573.3|13453.3|10
1647350400000|2022-03-15 13:20:00|13573.63|13453.63|13573.33|13453.33|13573.63|13453.63|13573.31|13453.31|10
1647350410000|2022-03-15 13:20:10|13572.9|13452.9|13572.4|13452.4|13572.9|13452.9|13572.34|13452.34|9
1647350420000|2022-03-15 13:20:20|13572.49|13452.49|13572.59|13452.59|13572.76|13452.76|13572.35|13452.35|10
1647350430000|2022-03-15 13:20:30|13572.62|13452.62|13571.35|13451.35|13572.62|13452.62|13571.35|13451.35|8
1647350440000|2022-03-15 13:20:40|13571.34|13451.34|13570.64|13450.64|13571.34|13451.34|13570.45|13450.45|10
1647350450000|2022-03-15 13:20:50|13570.88|13450.88|13571.42|13451.42|13571.75|13451.75|13570.88|13450.88|9
1647350460000|2022-03-15 13:21:00|13571.16|13451.16|13570.17|13450.17|13571.23|13451.23|13570.17|13450.17|6
1647350470000|2022-03-15 13:21:10|13569.4|13449.4|13568.53|13448.53|13569.59|13449.59|13568.5|13448.5|10
1647350480000|2022-03-15 13:21:20|13568.4|13448.4|13568.42|13448.42|13568.5|13448.5|13568.1|13448.1|9
1647350490000|2022-03-15 13:21:30|13568.12|13448.12|13565.78|13445.78|13568.12|13448.12|13565.73|13445.73|10
1647350500000|2022-03-15 13:21:40|13565.75|13445.75|13564.78|13444.78|13565.75|13445.75|13564.78|13444.78|10
1647350510000|2022-03-15 13:21:50|13564.81|13444.81|13565.7|13445.7|13565.76|13445.76|13564.81|13444.81|10
1647350520000|2022-03-15 13:22:00|13566.06|13446.06|13567.45|13447.45|13567.45|13447.45|13566.06|13446.06|9
1647350530000|2022-03-15 13:22:10|13568.5|13448.5|13568.56|13448.56|13568.91|13448.91|13568.05|13448.05|10
1647350540000|2022-03-15 13:22:20|13567.86|13447.86|13567.36|13447.36|13567.86|13447.86|13567.21|13447.21|10
1647350550000|2022-03-15 13:22:30|13567.39|13447.39|13566.45|13446.45|13567.39|13447.39|13566.1|13446.1|9
1647350560000|2022-03-15 13:22:40|13566.31|13446.31|13565.75|13445.75|13566.31|13446.31|13565.3|13445.3|10
1647350570000|2022-03-15 13:22:50|13565.26|13445.26|13565.93|13445.93|13566.34|13446.34|13565.26|13445.26|9
1647350580000|2022-03-15 13:23:00|13565.91|13445.91|13566.29|13446.29|13566.63|13446.63|13565.91|13445.91|9
1647350590000|2022-03-15 13:23:10|13566.27|13446.27|13564.19|13444.19|13566.27|13446.27|13564.19|13444.19|10
1647350600000|2022-03-15 13:23:20|13564.42|13444.42|13561.85|13441.85|13564.42|13444.42|13561.85|13441.85|10
1647350610000|2022-03-15 13:23:30|13561.8|13441.8|13560.94|13440.94|13562.23|13442.23|13560.94|13440.94|10
1647350620000|2022-03-15 13:23:40|13560.21|13440.21|13559.45|13439.45|13560.21|13440.21|13559.45|13439.45|6
1647350630000|2022-03-15 13:23:50|13559.44|13439.44|13559.65|13439.65|13559.91|13439.91|13559.33|13439.33|7
1647350640000|2022-03-15 13:24:00|13559.7|13439.7|13560.34|13440.34|13560.34|13440.34|13559.63|13439.63|10
1647350650000|2022-03-15 13:24:10|13561.16|13441.16|13560.75|13440.75|13561.16|13441.16|13560.5|13440.5|8
1647350660000|2022-03-15 13:24:20|13561.07|13441.07|13560.64|13440.64|13561.41|13441.41|13560.64|13440.64|8
1647350670000|2022-03-15 13:24:30|13560.25|13440.25|13558.15|13438.15|13560.25|13440.25|13558.15|13438.15|10
1647350680000|2022-03-15 13:24:40|13558.06|13438.06|13556|13436|13558.06|13438.06|13556|13436|9
1647350690000|2022-03-15 13:24:50|13555.23|13435.23|13554.55|13434.55|13555.51|13435.51|13554.45|13434.45|10
1647350700000|2022-03-15 13:25:00|13554.44|13434.44|13555.02|13435.02|13555.18|13435.18|13554.24|13434.24|9
1647350710000|2022-03-15 13:25:10|13555.14|13435.14|13554.08|13434.08|13555.55|13435.55|13554.08|13434.08|10
1647350720000|2022-03-15 13:25:20|13554.1|13434.1|13549.03|13429.03|13554.1|13434.1|13549.03|13429.03|10
1647350730000|2022-03-15 13:25:30|13548.78|13428.78|13545.79|13425.79|13548.78|13428.78|13545.79|13425.79|10
1647350740000|2022-03-15 13:25:40|13545.45|13425.45|13544.23|13424.23|13545.59|13425.59|13544.23|13424.23|10
1647350750000|2022-03-15 13:25:50|13544.24|13424.24|13543.96|13423.96|13544.24|13424.24|13543.21|13423.21|10
1647350760000|2022-03-15 13:26:00|13544.04|13424.04|13544.32|13424.32|13544.56|13424.56|13543.95|13423.95|9
1647350770000|2022-03-15 13:26:10|13543.66|13423.66|13545.26|13425.26|13545.38|13425.38|13543.66|13423.66|10
1647350780000|2022-03-15 13:26:20|13545.8|13425.8|13546.02|13426.02|13546.03|13426.03|13545.71|13425.71|10
1647350790000|2022-03-15 13:26:30|13545.99|13425.99|13545.94|13425.94|13546.05|13426.05|13545.74|13425.74|8
1647350800000|2022-03-15 13:26:40|13546.19|13426.19|13546.06|13426.06|13546.19|13426.19|13545.16|13425.16|8
1647350810000|2022-03-15 13:26:50|13546.47|13426.47|13547.16|13427.16|13547.48|13427.48|13546.47|13426.47|9
1647350820000|2022-03-15 13:27:00|13547.49|13427.49|13548.16|13428.16|13548.16|13428.16|13547.49|13427.49|9
1647350830000|2022-03-15 13:27:10|13548.19|13428.19|13548.29|13428.29|13548.3|13428.3|13547.6|13427.6|10
1647350840000|2022-03-15 13:27:20|13548.45|13428.45|13548.26|13428.26|13548.45|13428.45|13548.02|13428.02|9
1647350850000|2022-03-15 13:27:30|13548.12|13428.12|13546.77|13426.77|13548.12|13428.12|13546.77|13426.77|9
1647350860000|2022-03-15 13:27:40|13546.71|13426.71|13546.12|13426.12|13546.71|13426.71|13545.39|13425.39|9
1647350870000|2022-03-15 13:27:50|13546.2|13426.2|13545.75|13425.75|13547.75|13427.75|13545.75|13425.75|8
1647350880000|2022-03-15 13:28:00|13545.74|13425.74|13545.71|13425.71|13546.13|13426.13|13545.71|13425.71|9
1647350890000|2022-03-15 13:28:10|13545.5|13425.5|13547.21|13427.21|13547.21|13427.21|13545.5|13425.5|10
1647350900000|2022-03-15 13:28:20|13547.15|13427.15|13548.39|13428.39|13548.47|13428.47|13547.15|13427.15|10
1647350910000|2022-03-15 13:28:30|13548.49|13428.49|13548.66|13428.66|13548.81|13428.81|13548.49|13428.49|7
1647350920000|2022-03-15 13:28:40|13548.85|13428.85|13550.19|13430.19|13550.19|13430.19|13548.84|13428.84|10
1647350930000|2022-03-15 13:28:50|13550.21|13430.21|13549.38|13429.38|13550.41|13430.41|13549.31|13429.31|10
1647350940000|2022-03-15 13:29:00|13550.23|13430.23|13550.85|13430.85|13550.85|13430.85|13550.23|13430.23|9
1647350950000|2022-03-15 13:29:10|13550.91|13430.91|13551.08|13431.08|13551.28|13431.28|13550.87|13430.87|8
1647350960000|2022-03-15 13:29:20|13551.09|13431.09|13551.18|13431.18|13551.23|13431.23|13550.8|13430.8|10
1647350970000|2022-03-15 13:29:30|13551.25|13431.25|13551.4|13431.4|13551.4|13431.4|13551.18|13431.18|8
1647350980000|2022-03-15 13:29:40|13551.44|13431.44|13551.54|13431.54|13551.63|13431.63|13551.38|13431.38|7
1647350990000|2022-03-15 13:29:50|13551.64|13431.64|13550.83|13430.83|13551.64|13431.64|13550.7|13430.7|7
1647351000000|2022-03-15 13:30:00|13549.99|13429.99|13549.76|13429.76|13549.99|13429.99|13549.18|13429.18|10
1647351010000|2022-03-15 13:30:10|13549.66|13429.66|13550.86|13430.86|13550.86|13430.86|13549.31|13429.31|9
1647351020000|2022-03-15 13:30:20|13551.31|13431.31|13554.74|13434.74|13554.74|13434.74|13551.31|13431.31|10
1647351030000|2022-03-15 13:30:30|13555.11|13435.11|13556.24|13436.24|13556.24|13436.24|13555.11|13435.11|9
1647351040000|2022-03-15 13:30:40|13556.41|13436.41|13557.92|13437.92|13558.26|13438.26|13556.12|13436.12|10
1647351050000|2022-03-15 13:30:50|13557.74|13437.74|13558.99|13438.99|13558.99|13438.99|13557.42|13437.42|9
1647351060000|2022-03-15 13:31:00|13558.65|13438.65|13558.12|13438.12|13559.29|13439.29|13558.12|13438.12|10
1647351070000|2022-03-15 13:31:10|13558.18|13438.18|13559.83|13439.83|13559.83|13439.83|13558.08|13438.08|10
1647351080000|2022-03-15 13:31:20|13559.79|13439.79|13560.69|13440.69|13560.69|13440.69|13559.44|13439.44|10
1647351090000|2022-03-15 13:31:30|13560.8|13440.8|13558.6|13438.6|13560.91|13440.91|13558.6|13438.6|10
1647351100000|2022-03-15 13:31:40|13558.51|13438.51|13558.63|13438.63|13558.63|13438.63|13557.98|13437.98|9
1647351110000|2022-03-15 13:31:50|13558.78|13438.78|13559.46|13439.46|13559.46|13439.46|13558.7|13438.7|8
1647351120000|2022-03-15 13:32:00|13559.6|13439.6|13558.93|13438.93|13559.93|13439.93|13558.56|13438.56|10
1647351130000|2022-03-15 13:32:10|13559|13439|13558.99|13438.99|13559.08|13439.08|13558.15|13438.15|10
1647351140000|2022-03-15 13:32:20|13559.09|13439.09|13559.45|13439.45|13559.45|13439.45|13558.61|13438.61|7
1647351150000|2022-03-15 13:32:30|13559.49|13439.49|13560.4|13440.4|13560.44|13440.44|13559.49|13439.49|9
1647351160000|2022-03-15 13:32:40|13560.91|13440.91|13561.28|13441.28|13561.28|13441.28|13560.62|13440.62|10
1647351170000|2022-03-15 13:32:50|13561.23|13441.23|13561.06|13441.06|13561.37|13441.37|13561.05|13441.05|10
1647351180000|2022-03-15 13:33:00|13560.81|13440.81|13560.46|13440.46|13561.23|13441.23|13560.26|13440.26|10
1647351190000|2022-03-15 13:33:10|13560.41|13440.41|13562.28|13442.28|13562.28|13442.28|13560.41|13440.41|10
1647351200000|2022-03-15 13:33:20|13562.44|13442.44|13563.92|13443.92|13563.92|13443.92|13562.44|13442.44|10
1647351210000|2022-03-15 13:33:30|13563.98|13443.98|13564.28|13444.28|13564.28|13444.28|13563.45|13443.45|10
1647351220000|2022-03-15 13:33:40|13564.2|13444.2|13564.92|13444.92|13564.92|13444.92|13563.92|13443.92|10
1647351230000|2022-03-15 13:33:50|13565.86|13445.86|13565.39|13445.39|13566.37|13446.37|13565.39|13445.39|10
1647351240000|2022-03-15 13:34:00|13565.02|13445.02|13568.25|13448.25|13568.25|13448.25|13564.93|13444.93|10
1647351250000|2022-03-15 13:34:10|13568.58|13448.58|13568.19|13448.19|13569.41|13449.41|13568.19|13448.19|10
1647351260000|2022-03-15 13:34:20|13568.6|13448.6|13566.69|13446.69|13568.6|13448.6|13566.69|13446.69|9
1647351270000|2022-03-15 13:34:30|13566.72|13446.72|13564.74|13444.74|13566.72|13446.72|13564.74|13444.74|10
1647351280000|2022-03-15 13:34:40|13563.36|13443.36|13557.61|13437.61|13563.36|13443.36|13557.61|13437.61|10
1647351290000|2022-03-15 13:34:50|13556.55|13436.55|13554.87|13434.87|13556.55|13436.55|13554.78|13434.78|10
1647351300000|2022-03-15 13:35:00|13554.95|13434.95|13556.14|13436.14|13556.46|13436.46|13554.93|13434.93|10
1647351310000|2022-03-15 13:35:10|13558.63|13438.63|13561.52|13441.52|13561.52|13441.52|13558.52|13438.52|9
1647351320000|2022-03-15 13:35:20|13561.13|13441.13|13562.63|13442.63|13562.63|13442.63|13561.13|13441.13|10
1647351330000|2022-03-15 13:35:30|13562.28|13442.28|13562.04|13442.04|13562.43|13442.43|13561.35|13441.35|10
1647351340000|2022-03-15 13:35:40|13561.27|13441.27|13562.25|13442.25|13562.25|13442.25|13561.11|13441.11|6
1647351350000|2022-03-15 13:35:50|13562.21|13442.21|13560.45|13440.45|13563.07|13443.07|13560.45|13440.45|9
1647351360000|2022-03-15 13:36:00|13560.29|13440.29|13559.21|13439.21|13560.44|13440.44|13559.21|13439.21|9
1647351370000|2022-03-15 13:36:10|13559.32|13439.32|13555.53|13435.53|13559.32|13439.32|13555.53|13435.53|10
1647351380000|2022-03-15 13:36:20|13554.88|13434.88|13555.25|13435.25|13555.71|13435.71|13553.36|13433.36|10
1647351390000|2022-03-15 13:36:30|13555.08|13435.08|13554.45|13434.45|13555.41|13435.41|13554.45|13434.45|9
1647351400000|2022-03-15 13:36:40|13554.04|13434.04|13552.36|13432.36|13554.04|13434.04|13552.18|13432.18|9
1647351410000|2022-03-15 13:36:50|13551.3|13431.3|13549.52|13429.52|13551.3|13431.3|13549.52|13429.52|10
1647351420000|2022-03-15 13:37:00|13549.86|13429.86|13547.91|13427.91|13549.86|13429.86|13547.91|13427.91|9
1647351430000|2022-03-15 13:37:10|13548.16|13428.16|13547.78|13427.78|13549|13429|13547.78|13427.78|9
1647351440000|2022-03-15 13:37:20|13547.73|13427.73|13547.11|13427.11|13547.73|13427.73|13546.85|13426.85|10
1647351450000|2022-03-15 13:37:30|13547.08|13427.08|13546.63|13426.63|13547.28|13427.28|13546.51|13426.51|10
1647351460000|2022-03-15 13:37:40|13546.67|13426.67|13547.04|13427.04|13547.13|13427.13|13546.58|13426.58|9
1647351470000|2022-03-15 13:37:50|13547.07|13427.07|13545.72|13425.72|13547.11|13427.11|13545.72|13425.72|9
1647351480000|2022-03-15 13:38:00|13545.49|13425.49|13543.37|13423.37|13545.62|13425.62|13543.37|13423.37|10
1647351490000|2022-03-15 13:38:10|13543.74|13423.74|13543.09|13423.09|13543.76|13423.76|13542.94|13422.94|10
1647351500000|2022-03-15 13:38:20|13542.65|13422.65|13540.67|13420.67|13542.65|13422.65|13540.19|13420.19|10
1647351510000|2022-03-15 13:38:30|13540.66|13420.66|13539.63|13419.63|13541.21|13421.21|13539.63|13419.63|10
1647351520000|2022-03-15 13:38:40|13540.12|13420.12|13538.8|13418.8|13540.12|13420.12|13538.8|13418.8|8
1647351530000|2022-03-15 13:38:50|13538.73|13418.73|13532.04|13412.04|13538.92|13418.92|13532.04|13412.04|10
1647351540000|2022-03-15 13:39:00|13532.09|13412.09|13527.83|13407.83|13532.09|13412.09|13527.83|13407.83|9
1647351550000|2022-03-15 13:39:10|13527.95|13407.95|13528.17|13408.17|13528.17|13408.17|13526.97|13406.97|10
1647351560000|2022-03-15 13:39:20|13528.23|13408.23|13527.62|13407.62|13528.35|13408.35|13527.62|13407.62|10
1647351570000|2022-03-15 13:39:30|13527.97|13407.97|13527.66|13407.66|13528.28|13408.28|13527.12|13407.12|10
1647351580000|2022-03-15 13:39:40|13527.36|13407.36|13527.89|13407.89|13527.89|13407.89|13527.36|13407.36|8
1647351590000|2022-03-15 13:39:50|13528.1|13408.1|13528.12|13408.12|13528.68|13408.68|13527.84|13407.84|10
1647351600000|2022-03-15 13:40:00|13528.05|13408.05|13526.25|13406.25|13528.05|13408.05|13524.77|13404.77|10
1647351610000|2022-03-15 13:40:10|13526.3|13406.3|13527.92|13407.92|13528.3|13408.3|13526.3|13406.3|10
1647351620000|2022-03-15 13:40:20|13527.5|13407.5|13527.55|13407.55|13527.55|13407.55|13527.34|13407.34|8
1647351630000|2022-03-15 13:40:30|13526.52|13406.52|13526.04|13406.04|13527.52|13407.52|13526.04|13406.04|10
1647351640000|2022-03-15 13:40:40|13525.68|13405.68|13524.72|13404.72|13525.71|13405.71|13524.72|13404.72|10
1647351650000|2022-03-15 13:40:50|13524.19|13404.19|13524.2|13404.2|13524.89|13404.89|13524.19|13404.19|10
1647351660000|2022-03-15 13:41:00|13522.96|13402.96|13524.14|13404.14|13524.14|13404.14|13522.95|13402.95|8
1647351670000|2022-03-15 13:41:10|13524.6|13404.6|13514.77|13394.77|13524.6|13404.6|13514.77|13394.77|10
1647351680000|2022-03-15 13:41:20|13511.83|13391.83|13506.74|13386.74|13511.83|13391.83|13506.74|13386.74|10
1647351690000|2022-03-15 13:41:30|13506.13|13386.13|13498.79|13378.79|13506.15|13386.15|13498.79|13378.79|10
1647351700000|2022-03-15 13:41:40|13497.18|13377.18|13488.14|13368.14|13497.18|13377.18|13488.14|13368.14|10
1647351710000|2022-03-15 13:41:50|13486.7|13366.7|13478.26|13358.26|13486.7|13366.7|13478.26|13358.26|10
1647351720000|2022-03-15 13:42:00|13477.88|13357.88|13469.71|13349.71|13477.88|13357.88|13469.38|13349.38|10
1647351730000|2022-03-15 13:42:10|13469.69|13349.69|13459.39|13339.39|13469.69|13349.69|13459.14|13339.14|10
1647351740000|2022-03-15 13:42:20|13459.65|13339.65|13457.85|13337.85|13459.65|13339.65|13457.85|13337.85|10
1647351750000|2022-03-15 13:42:30|13457.81|13337.81|13456.45|13336.45|13457.81|13337.81|13455.98|13335.98|10
1647351760000|2022-03-15 13:42:40|13455.93|13335.93|13450.7|13330.7|13455.93|13335.93|13449.54|13329.54|10
1647351770000|2022-03-15 13:42:50|13451.03|13331.03|13451.39|13331.39|13451.82|13331.82|13450.38|13330.38|10
1647351780000|2022-03-15 13:43:00|13451.42|13331.42|13451.88|13331.88|13451.88|13331.88|13450.63|13330.63|9
1647351790000|2022-03-15 13:43:10|13451.9|13331.9|13452.86|13332.86|13452.86|13332.86|13451.53|13331.53|10
1647351800000|2022-03-15 13:43:20|13453.02|13333.02|13456.65|13336.65|13457.12|13337.12|13453.02|13333.02|10
1647351810000|2022-03-15 13:43:30|13458.61|13338.61|13464.05|13344.05|13464.56|13344.56|13458.61|13338.61|10
1647351820000|2022-03-15 13:43:40|13463.83|13343.83|13462.23|13342.23|13463.87|13343.87|13462.23|13342.23|10
1647351830000|2022-03-15 13:43:50|13462.58|13342.58|13461.56|13341.56|13462.58|13342.58|13461.02|13341.02|10
1647351840000|2022-03-15 13:44:00|13461.62|13341.62|13462.91|13342.91|13462.91|13342.91|13461.36|13341.36|10
1647351850000|2022-03-15 13:44:10|13463.84|13343.84|13465.41|13345.41|13465.53|13345.53|13463.84|13343.84|9
1647351860000|2022-03-15 13:44:20|13464.92|13344.92|13464.85|13344.85|13464.98|13344.98|13464.04|13344.04|10
1647351870000|2022-03-15 13:44:30|13465.04|13345.04|13464.74|13344.74|13465.44|13345.44|13464.14|13344.14|10
1647351880000|2022-03-15 13:44:40|13464.48|13344.48|13464.01|13344.01|13464.71|13344.71|13464.01|13344.01|10
1647351890000|2022-03-15 13:44:50|13464.08|13344.08|13463.79|13343.79|13464.36|13344.36|13463.31|13343.31|10
1647351900000|2022-03-15 13:45:00|13464.01|13344.01|13465.88|13345.88|13465.88|13345.88|13463.75|13343.75|9
1647351910000|2022-03-15 13:45:10|13466|13346|13466.49|13346.49|13467.22|13347.22|13466|13346|10
1647351920000|2022-03-15 13:45:20|13466.63|13346.63|13463.97|13343.97|13466.63|13346.63|13463.97|13343.97|10
1647351930000|2022-03-15 13:45:30|13463.75|13343.75|13462.04|13342.04|13463.75|13343.75|13461.95|13341.95|10
1647351940000|2022-03-15 13:45:40|13462.05|13342.05|13461.78|13341.78|13462.05|13342.05|13461.76|13341.76|9
1647351950000|2022-03-15 13:45:50|13461.74|13341.74|13459.82|13339.82|13461.74|13341.74|13459.62|13339.62|10
1647351960000|2022-03-15 13:46:00|13459.65|13339.65|13459.38|13339.38|13460.04|13340.04|13459.38|13339.38|9
1647351970000|2022-03-15 13:46:10|13459.41|13339.41|13455.21|13335.21|13459.41|13339.41|13455.21|13335.21|10
1647351980000|2022-03-15 13:46:20|13454.84|13334.84|13453.15|13333.15|13454.84|13334.84|13453.1|13333.1|10
1647351990000|2022-03-15 13:46:30|13453.06|13333.06|13450.91|13330.91|13453.07|13333.07|13450.91|13330.91|10
1647352000000|2022-03-15 13:46:40|13450.89|13330.89|13450.52|13330.52|13451.02|13331.02|13450.14|13330.14|10
1647352010000|2022-03-15 13:46:50|13450.72|13330.72|13450.32|13330.32|13451.05|13331.05|13450.07|13330.07|10
1647352020000|2022-03-15 13:47:00|13450.22|13330.22|13450.27|13330.27|13450.27|13330.27|13449.66|13329.66|9
1647352030000|2022-03-15 13:47:10|13449.41|13329.41|13451.38|13331.38|13451.38|13331.38|13448.83|13328.83|9
1647352040000|2022-03-15 13:47:20|13450.8|13330.8|13447.34|13327.34|13451.1|13331.1|13447.19|13327.19|10
1647352050000|2022-03-15 13:47:30|13448.11|13328.11|13449.67|13329.67|13449.8|13329.8|13448.08|13328.08|10
1647352060000|2022-03-15 13:47:40|13449.55|13329.55|13450.48|13330.48|13450.48|13330.48|13449.51|13329.51|9
1647352070000|2022-03-15 13:47:50|13451.72|13331.72|13453.15|13333.15|13453.48|13333.48|13451.53|13331.53|10
1647352080000|2022-03-15 13:48:00|13453.28|13333.28|13452.3|13332.3|13453.49|13333.49|13451.78|13331.78|10
1647352090000|2022-03-15 13:48:10|13451.68|13331.68|13451.07|13331.07|13452.08|13332.08|13451.07|13331.07|10
1647352100000|2022-03-15 13:48:20|13450.76|13330.76|13449.24|13329.24|13450.76|13330.76|13448.73|13328.73|10
1647352110000|2022-03-15 13:48:30|13449.4|13329.4|13448.41|13328.41|13449.41|13329.41|13448.41|13328.41|10
1647352120000|2022-03-15 13:48:40|13448.09|13328.09|13449.37|13329.37|13449.37|13329.37|13448.09|13328.09|10
1647352130000|2022-03-15 13:48:50|13449.77|13329.77|13450.73|13330.73|13450.91|13330.91|13449.72|13329.72|10
1647352140000|2022-03-15 13:49:00|13451.06|13331.06|13451.85|13331.85|13451.85|13331.85|13451.06|13331.06|10
1647352150000|2022-03-15 13:49:10|13451.78|13331.78|13451.56|13331.56|13451.89|13331.89|13451.39|13331.39|9
1647352160000|2022-03-15 13:49:20|13451.68|13331.68|13452.3|13332.3|13452.35|13332.35|13451.25|13331.25|10
1647352170000|2022-03-15 13:49:30|13452.72|13332.72|13455.4|13335.4|13455.4|13335.4|13452.72|13332.72|10
1647352180000|2022-03-15 13:49:40|13455.83|13335.83|13457.72|13337.72|13457.75|13337.75|13455.83|13335.83|9
1647352190000|2022-03-15 13:49:50|13458.19|13338.19|13459.91|13339.91|13459.98|13339.98|13458.19|13338.19|10
1647352200000|2022-03-15 13:50:00|13460.52|13340.52|13463.1|13343.1|13463.1|13343.1|13460.52|13340.52|10
1647352210000|2022-03-15 13:50:10|13463.24|13343.24|13464.63|13344.63|13464.63|13344.63|13463.24|13343.24|9
1647352220000|2022-03-15 13:50:20|13465.27|13345.27|13467.04|13347.04|13467.04|13347.04|13465.27|13345.27|10
1647352230000|2022-03-15 13:50:30|13467.13|13347.13|13465.7|13345.7|13467.2|13347.2|13465.18|13345.18|10
1647352240000|2022-03-15 13:50:40|13465.96|13345.96|13467|13347|13467|13347|13465.61|13345.61|9
1647352250000|2022-03-15 13:50:50|13469.14|13349.14|13473.3|13353.3|13473.3|13353.3|13469|13349|10
1647352260000|2022-03-15 13:51:00|13473.85|13353.85|13475.24|13355.24|13475.24|13355.24|13473.85|13353.85|10
1647352270000|2022-03-15 13:51:10|13475.15|13355.15|13477.63|13357.63|13477.63|13357.63|13475.09|13355.09|10
1647352280000|2022-03-15 13:51:20|13478.08|13358.08|13482.55|13362.55|13482.55|13362.55|13478.08|13358.08|10
1647352290000|2022-03-15 13:51:30|13482.09|13362.09|13484.1|13364.1|13484.35|13364.35|13482.09|13362.09|10
1647352300000|2022-03-15 13:51:40|13484.08|13364.08|13486.91|13366.91|13486.91|13366.91|13484.08|13364.08|10
1647352310000|2022-03-15 13:51:50|13487|13367|13488.38|13368.38|13488.38|13368.38|13486.92|13366.92|10
1647352320000|2022-03-15 13:52:00|13487.91|13367.91|13487.1|13367.1|13487.91|13367.91|13486.31|13366.31|9
1647352330000|2022-03-15 13:52:10|13487.46|13367.46|13486.15|13366.15|13487.56|13367.56|13485.46|13365.46|10
1647352340000|2022-03-15 13:52:20|13486.62|13366.62|13487.77|13367.77|13487.77|13367.77|13486.56|13366.56|10
1647352350000|2022-03-15 13:52:30|13488.07|13368.07|13492.24|13372.24|13492.24|13372.24|13487.84|13367.84|10
1647352360000|2022-03-15 13:52:40|13492.59|13372.59|13497.14|13377.14|13497.14|13377.14|13492.59|13372.59|10
1647352370000|2022-03-15 13:52:50|13497.69|13377.69|13496.92|13376.92|13497.79|13377.79|13495.92|13375.92|10
1647352380000|2022-03-15 13:53:00|13496.71|13376.71|13506.12|13386.12|13506.12|13386.12|13496.65|13376.65|10
1647352390000|2022-03-15 13:53:10|13506.29|13386.29|13505.23|13385.23|13507.47|13387.47|13504.44|13384.44|7
1647352400000|2022-03-15 13:53:20|13505.41|13385.41|13504.87|13384.87|13505.41|13385.41|13504.11|13384.11|8
1647352410000|2022-03-15 13:53:30|13503.63|13383.63|13503.19|13383.19|13503.81|13383.81|13502.93|13382.93|9
1647352420000|2022-03-15 13:53:40|13503.39|13383.39|13503.41|13383.41|13503.5|13383.5|13502.77|13382.77|10
1647352430000|2022-03-15 13:53:50|13503.46|13383.46|13502.57|13382.57|13504.25|13384.25|13502.57|13382.57|8
1647352440000|2022-03-15 13:54:00|13502.45|13382.45|13502.29|13382.29|13502.92|13382.92|13502.29|13382.29|10
1647352450000|2022-03-15 13:54:10|13502.38|13382.38|13503.64|13383.64|13503.84|13383.84|13502.38|13382.38|9
1647352460000|2022-03-15 13:54:20|13503.49|13383.49|13501.58|13381.58|13503.49|13383.49|13501.58|13381.58|9
1647352470000|2022-03-15 13:54:30|13501.52|13381.52|13500.4|13380.4|13501.52|13381.52|13500.31|13380.31|10
1647352480000|2022-03-15 13:54:40|13500.89|13380.89|13495.54|13375.54|13500.89|13380.89|13495.35|13375.35|10
1647352490000|2022-03-15 13:54:50|13495.76|13375.76|13495.16|13375.16|13495.96|13375.96|13494.35|13374.35|10
1647352500000|2022-03-15 13:55:00|13494.99|13374.99|13497.72|13377.72|13497.72|13377.72|13494.99|13374.99|9
1647352510000|2022-03-15 13:55:10|13497.96|13377.96|13498.37|13378.37|13498.71|13378.71|13497.96|13377.96|9
1647352520000|2022-03-15 13:55:20|13498.48|13378.48|13499.86|13379.86|13499.86|13379.86|13498.48|13378.48|9
1647352530000|2022-03-15 13:55:30|13499.48|13379.48|13499.84|13379.84|13500.03|13380.03|13498.86|13378.86|10
1647352540000|2022-03-15 13:55:40|13499.88|13379.88|13502.64|13382.64|13502.64|13382.64|13499.82|13379.82|10
1647352550000|2022-03-15 13:55:50|13503.14|13383.14|13505.18|13385.18|13505.18|13385.18|13503.1|13383.1|9
1647352560000|2022-03-15 13:56:00|13505.32|13385.32|13508.51|13388.51|13508.51|13388.51|13505.32|13385.32|10
1647352570000|2022-03-15 13:56:10|13509.74|13389.74|13512.73|13392.73|13512.77|13392.77|13509.74|13389.74|10
1647352580000|2022-03-15 13:56:20|13512.56|13392.56|13515.95|13395.95|13515.95|13395.95|13512.56|13392.56|10
1647352590000|2022-03-15 13:56:30|13516.28|13396.28|13517.36|13397.36|13518.35|13398.35|13516.28|13396.28|10
1647352600000|2022-03-15 13:56:40|13517.14|13397.14|13517.5|13397.5|13517.5|13397.5|13515.39|13395.39|10
1647352610000|2022-03-15 13:56:50|13517.81|13397.81|13519.46|13399.46|13519.46|13399.46|13517.81|13397.81|10
1647352620000|2022-03-15 13:57:00|13519.99|13399.99|13522.74|13402.74|13522.74|13402.74|13519.99|13399.99|10
1647352630000|2022-03-15 13:57:10|13523.22|13403.22|13523.26|13403.26|13523.92|13403.92|13523.2|13403.2|8
1647352640000|2022-03-15 13:57:20|13523.38|13403.38|13522.7|13402.7|13523.38|13403.38|13522.31|13402.31|9
1647352650000|2022-03-15 13:57:30|13522.47|13402.47|13519.48|13399.48|13522.47|13402.47|13519.39|13399.39|9
1647352660000|2022-03-15 13:57:40|13519.25|13399.25|13516.98|13396.98|13519.25|13399.25|13516.98|13396.98|10
1647352670000|2022-03-15 13:57:50|13516.62|13396.62|13516.5|13396.5|13516.62|13396.62|13515.95|13395.95|7
1647352680000|2022-03-15 13:58:00|13516.94|13396.94|13516.58|13396.58|13517.06|13397.06|13516.38|13396.38|10
1647352690000|2022-03-15 13:58:10|13515.69|13395.69|13515.79|13395.79|13515.98|13395.98|13515.41|13395.41|10
1647352700000|2022-03-15 13:58:20|13516.05|13396.05|13516.53|13396.53|13516.8|13396.8|13515.75|13395.75|9
1647352710000|2022-03-15 13:58:30|13516.17|13396.17|13516.04|13396.04|13516.2|13396.2|13516.04|13396.04|5
1647352720000|2022-03-15 13:58:40|13516.38|13396.38|13516.55|13396.55|13516.67|13396.67|13516.38|13396.38|6
1647352730000|2022-03-15 13:58:50|13516.6|13396.6|13516.34|13396.34|13517.18|13397.18|13516.1|13396.1|10
1647352740000|2022-03-15 13:59:00|13516.18|13396.18|13516.71|13396.71|13516.95|13396.95|13516.18|13396.18|9
1647352750000|2022-03-15 13:59:10|13516.78|13396.78|13516.97|13396.97|13516.98|13396.98|13516.76|13396.76|7
1647352760000|2022-03-15 13:59:20|13516.95|13396.95|13519.23|13399.23|13519.23|13399.23|13516.79|13396.79|10
1647352770000|2022-03-15 13:59:30|13519.25|13399.25|13519.66|13399.66|13520.09|13400.09|13519.25|13399.25|10
1647352780000|2022-03-15 13:59:40|13519.89|13399.89|13521.91|13401.91|13521.91|13401.91|13519.62|13399.62|10
1647352790000|2022-03-15 13:59:50|13521.35|13401.35|13521.08|13401.08|13521.59|13401.59|13520.66|13400.66|8
1647352800000|2022-03-15 14:00:00|13521.2|13401.2|13521.27|13401.27|13522|13402|13521.03|13401.03|10
1647352810000|2022-03-15 14:00:10|13521.52|13401.52|13523.09|13403.09|13523.09|13403.09|13521.52|13401.52|10
1647352820000|2022-03-15 14:00:20|13523.1|13403.1|13524.67|13404.67|13524.67|13404.67|13523.1|13403.1|10
1647352830000|2022-03-15 14:00:30|13524.61|13404.61|13524.58|13404.58|13524.81|13404.81|13524.55|13404.55|10
1647352840000|2022-03-15 14:00:40|13524.55|13404.55|13527.2|13407.2|13527.44|13407.44|13524.52|13404.52|10
1647352850000|2022-03-15 14:00:50|13527.38|13407.38|13534.98|13414.98|13534.98|13414.98|13526.59|13406.59|10
1647352860000|2022-03-15 14:01:00|13535.14|13415.14|13537.28|13417.28|13537.81|13417.81|13535.14|13415.14|10
1647352870000|2022-03-15 14:01:10|13536.95|13416.95|13537.22|13417.22|13537.25|13417.25|13536.84|13416.84|9
1647352880000|2022-03-15 14:01:20|13537.4|13417.4|13538.54|13418.54|13538.83|13418.83|13537.36|13417.36|9
1647352890000|2022-03-15 14:01:30|13538.57|13418.57|13536.54|13416.54|13538.84|13418.84|13536.31|13416.31|10
1647352900000|2022-03-15 14:01:40|13536.31|13416.31|13531.02|13411.02|13536.41|13416.41|13531.02|13411.02|10
1647352910000|2022-03-15 14:01:50|13529.82|13409.82|13525.56|13405.56|13529.82|13409.82|13525.45|13405.45|10
1647352920000|2022-03-15 14:02:00|13525.45|13405.45|13520.84|13400.84|13525.45|13405.45|13520.84|13400.84|10
1647352930000|2022-03-15 14:02:10|13517.96|13397.96|13517.94|13397.94|13518.14|13398.14|13517.5|13397.5|10
1647352940000|2022-03-15 14:02:20|13518.31|13398.31|13518.17|13398.17|13518.55|13398.55|13517.13|13397.13|10
1647352950000|2022-03-15 14:02:30|13518.39|13398.39|13518.33|13398.33|13518.41|13398.41|13517.4|13397.4|9
1647352960000|2022-03-15 14:02:40|13518.39|13398.39|13517.9|13397.9|13518.41|13398.41|13517.6|13397.6|9
1647352970000|2022-03-15 14:02:50|13518.22|13398.22|13519.53|13399.53|13519.68|13399.68|13517.84|13397.84|9
1647352980000|2022-03-15 14:03:00|13519.73|13399.73|13521.59|13401.59|13521.59|13401.59|13519.73|13399.73|10
1647352990000|2022-03-15 14:03:10|13522.13|13402.13|13521.16|13401.16|13522.13|13402.13|13521.16|13401.16|9
1647353000000|2022-03-15 14:03:20|13521.38|13401.38|13522.56|13402.56|13522.74|13402.74|13521.38|13401.38|9
1647353010000|2022-03-15 14:03:30|13522.59|13402.59|13522.88|13402.88|13522.88|13402.88|13522|13402|9
1647353020000|2022-03-15 14:03:40|13522.93|13402.93|13525.13|13405.13|13525.13|13405.13|13522.93|13402.93|10
1647353030000|2022-03-15 14:03:50|13525.15|13405.15|13523.02|13403.02|13525.15|13405.15|13523.02|13403.02|9
1647353040000|2022-03-15 14:04:00|13522.41|13402.41|13525.6|13405.6|13525.6|13405.6|13522.32|13402.32|9
1647353050000|2022-03-15 14:04:10|13526.02|13406.02|13529.92|13409.92|13529.92|13409.92|13526.02|13406.02|10
1647353060000|2022-03-15 14:04:20|13529.32|13409.32|13532.83|13412.83|13532.96|13412.96|13529.32|13409.32|10
1647353070000|2022-03-15 14:04:30|13532.51|13412.51|13533.74|13413.74|13533.99|13413.99|13532.51|13412.51|10
1647353080000|2022-03-15 14:04:40|13533.73|13413.73|13533.19|13413.19|13533.94|13413.94|13533.09|13413.09|9
1647353090000|2022-03-15 14:04:50|13533.4|13413.4|13533.56|13413.56|13534.25|13414.25|13533.32|13413.32|10
1647353100000|2022-03-15 14:05:00|13533.53|13413.53|13531.92|13411.92|13533.53|13413.53|13531.62|13411.62|10
1647353110000|2022-03-15 14:05:10|13531.97|13411.97|13531.27|13411.27|13533.01|13413.01|13531.27|13411.27|10
1647353120000|2022-03-15 14:05:20|13530.42|13410.42|13530.07|13410.07|13530.49|13410.49|13527.71|13407.71|10
1647353130000|2022-03-15 14:05:30|13529.72|13409.72|13535.15|13415.15|13535.15|13415.15|13529.72|13409.72|10
1647353140000|2022-03-15 14:05:40|13535.71|13415.71|13534.46|13414.46|13535.8|13415.8|13534.46|13414.46|10
1647353150000|2022-03-15 14:05:50|13534.3|13414.3|13534.08|13414.08|13534.3|13414.3|13533.23|13413.23|10
1647353160000|2022-03-15 14:06:00|13533.94|13413.94|13535.2|13415.2|13535.86|13415.86|13532.09|13412.09|10
1647353170000|2022-03-15 14:06:10|13542.62|13422.62|13559.38|13439.38|13559.38|13439.38|13542.62|13422.62|10
1647353180000|2022-03-15 14:06:20|13559.39|13439.39|13556.86|13436.86|13559.39|13439.39|13556.86|13436.86|10
1647353190000|2022-03-15 14:06:30|13557.38|13437.38|13556.02|13436.02|13557.38|13437.38|13555.82|13435.82|10
1647353200000|2022-03-15 14:06:40|13556.03|13436.03|13557.07|13437.07|13557.07|13437.07|13555.91|13435.91|9
1647353210000|2022-03-15 14:06:50|13556.96|13436.96|13557.46|13437.46|13557.62|13437.62|13556.03|13436.03|10
1647353220000|2022-03-15 14:07:00|13557.77|13437.77|13555.28|13435.28|13558.12|13438.12|13555.15|13435.15|10
1647353230000|2022-03-15 14:07:10|13555.58|13435.58|13550.06|13430.06|13555.58|13435.58|13550.06|13430.06|10
1647353240000|2022-03-15 14:07:20|13549.37|13429.37|13550.04|13430.04|13550.49|13430.49|13548.74|13428.74|9
1647353250000|2022-03-15 14:07:30|13550.16|13430.16|13552.77|13432.77|13552.77|13432.77|13550.16|13430.16|10
1647353260000|2022-03-15 14:07:40|13552.91|13432.91|13553.71|13433.71|13553.92|13433.92|13551.76|13431.76|10
1647353270000|2022-03-15 14:07:50|13553.98|13433.98|13556.53|13436.53|13556.79|13436.79|13553.98|13433.98|10
1647353280000|2022-03-15 14:08:00|13556.8|13436.8|13557.34|13437.34|13557.48|13437.48|13556.53|13436.53|9
1647353290000|2022-03-15 14:08:10|13557.1|13437.1|13556.99|13436.99|13557.42|13437.42|13556.9|13436.9|10
1647353300000|2022-03-15 14:08:20|13557.28|13437.28|13558.11|13438.11|13558.29|13438.29|13556.87|13436.87|10
1647353310000|2022-03-15 14:08:30|13558.63|13438.63|13558.45|13438.45|13559.58|13439.58|13558.42|13438.42|9
1647353320000|2022-03-15 14:08:40|13558.69|13438.69|13560.94|13440.94|13560.94|13440.94|13558.68|13438.68|10
1647353330000|2022-03-15 14:08:50|13560.92|13440.92|13561.71|13441.71|13561.91|13441.91|13560.63|13440.63|10
1647353340000|2022-03-15 14:09:00|13561.41|13441.41|13560.63|13440.63|13561.59|13441.59|13560.63|13440.63|10
1647353350000|2022-03-15 14:09:10|13560.85|13440.85|13558.8|13438.8|13560.85|13440.85|13558.8|13438.8|10
1647353360000|2022-03-15 14:09:20|13558.92|13438.92|13557.4|13437.4|13558.92|13438.92|13557.4|13437.4|8
1647353370000|2022-03-15 14:09:30|13557.07|13437.07|13555.43|13435.43|13557.11|13437.11|13555.24|13435.24|10
1647353380000|2022-03-15 14:09:40|13555.4|13435.4|13555.94|13435.94|13555.94|13435.94|13553.38|13433.38|10
1647353390000|2022-03-15 14:09:50|13556.01|13436.01|13553.86|13433.86|13556.01|13436.01|13553.81|13433.81|10
1647353400000|2022-03-15 14:10:00|13553.89|13433.89|13552.7|13432.7|13553.89|13433.89|13552.23|13432.23|8
1647353410000|2022-03-15 14:10:10|13552.31|13432.31|13551.61|13431.61|13552.66|13432.66|13551.61|13431.61|10
1647353420000|2022-03-15 14:10:20|13551.49|13431.49|13554.37|13434.37|13554.37|13434.37|13551.37|13431.37|10
1647353430000|2022-03-15 14:10:30|13554.33|13434.33|13554.76|13434.76|13556.05|13436.05|13554.33|13434.33|10
1647353440000|2022-03-15 14:10:40|13554.62|13434.62|13551.18|13431.18|13554.62|13434.62|13551.18|13431.18|9
1647353450000|2022-03-15 14:10:50|13551.52|13431.52|13550.8|13430.8|13551.66|13431.66|13550.8|13430.8|10
1647353460000|2022-03-15 14:11:00|13550.23|13430.23|13547.05|13427.05|13550.23|13430.23|13545.83|13425.83|10
1647353470000|2022-03-15 14:11:10|13547.42|13427.42|13553.41|13433.41|13553.54|13433.54|13547.42|13427.42|10
1647353480000|2022-03-15 14:11:20|13553.05|13433.05|13558.22|13438.22|13558.25|13438.25|13553.05|13433.05|10
1647353490000|2022-03-15 14:11:30|13556.58|13436.58|13553.36|13433.36|13556.58|13436.58|13553.09|13433.09|10
1647353500000|2022-03-15 14:11:40|13552.69|13432.69|13552.54|13432.54|13552.76|13432.76|13552.03|13432.03|10
1647353510000|2022-03-15 14:11:50|13552.59|13432.59|13553.21|13433.21|13553.42|13433.42|13552.54|13432.54|10
1647353520000|2022-03-15 14:12:00|13553.06|13433.06|13552.71|13432.71|13553.48|13433.48|13552.04|13432.04|10
1647353530000|2022-03-15 14:12:10|13552.8|13432.8|13554.46|13434.46|13554.46|13434.46|13552.8|13432.8|9
1647353540000|2022-03-15 14:12:20|13555.2|13435.2|13556.66|13436.66|13556.83|13436.83|13555.2|13435.2|10
1647353550000|2022-03-15 14:12:30|13556.58|13436.58|13558.02|13438.02|13558.02|13438.02|13556.58|13436.58|9
1647353560000|2022-03-15 14:12:40|13558.09|13438.09|13558.14|13438.14|13558.41|13438.41|13558.09|13438.09|9
1647353570000|2022-03-15 14:12:50|13558.23|13438.23|13558.22|13438.22|13558.44|13438.44|13557.82|13437.82|10
1647353580000|2022-03-15 14:13:00|13557.56|13437.56|13552.84|13432.84|13557.56|13437.56|13552.84|13432.84|10
1647353590000|2022-03-15 14:13:10|13552.7|13432.7|13548.12|13428.12|13552.7|13432.7|13548.12|13428.12|10
1647353600000|2022-03-15 14:13:20|13548.19|13428.19|13546.96|13426.96|13548.2|13428.2|13546.96|13426.96|7
1647353610000|2022-03-15 14:13:30|13549.23|13429.23|13550.72|13430.72|13551.31|13431.31|13549.2|13429.2|10
1647353620000|2022-03-15 14:13:40|13550.87|13430.87|13551.73|13431.73|13552.3|13432.3|13550.87|13430.87|9
1647353630000|2022-03-15 14:13:50|13551.74|13431.74|13551.1|13431.1|13552.49|13432.49|13550.82|13430.82|10
1647353640000|2022-03-15 14:14:00|13551.03|13431.03|13552.11|13432.11|13552.11|13432.11|13551.03|13431.03|8
1647353650000|2022-03-15 14:14:10|13552.44|13432.44|13551.38|13431.38|13552.58|13432.58|13551.38|13431.38|10
1647353660000|2022-03-15 14:14:20|13551.32|13431.32|13550.08|13430.08|13551.32|13431.32|13550.08|13430.08|8
1647353670000|2022-03-15 14:14:30|13549.66|13429.66|13549.12|13429.12|13549.76|13429.76|13549.12|13429.12|10
1647353680000|2022-03-15 14:14:40|13549.06|13429.06|13548.14|13428.14|13549.06|13429.06|13548.14|13428.14|10
1647353690000|2022-03-15 14:14:50|13548.4|13428.4|13549.08|13429.08|13549.54|13429.54|13548.4|13428.4|10
1647353700000|2022-03-15 14:15:00|13549.38|13429.38|13548.65|13428.65|13549.65|13429.65|13548.65|13428.65|10
1647353710000|2022-03-15 14:15:10|13548.82|13428.82|13550.09|13430.09|13550.09|13430.09|13548.82|13428.82|10
1647353720000|2022-03-15 14:15:20|13550.17|13430.17|13550.21|13430.21|13550.37|13430.37|13550.04|13430.04|8
1647353730000|2022-03-15 14:15:30|13550.24|13430.24|13549.95|13429.95|13550.24|13430.24|13549.06|13429.06|9
1647353740000|2022-03-15 14:15:40|13549.73|13429.73|13543.07|13423.07|13549.73|13429.73|13543.07|13423.07|10
1647353750000|2022-03-15 14:15:50|13540.29|13420.29|13527.26|13407.26|13540.29|13420.29|13527.26|13407.26|10
1647353760000|2022-03-15 14:16:00|13526.45|13406.45|13524.28|13404.28|13526.45|13406.45|13524.18|13404.18|10
1647353770000|2022-03-15 14:16:10|13524.14|13404.14|13526.78|13406.78|13526.78|13406.78|13524.02|13404.02|10
1647353780000|2022-03-15 14:16:20|13526.71|13406.71|13527.45|13407.45|13528.66|13408.66|13526.71|13406.71|9
1647353790000|2022-03-15 14:16:30|13528.1|13408.1|13527.38|13407.38|13528.63|13408.63|13527.38|13407.38|9
1647353800000|2022-03-15 14:16:40|13527.31|13407.31|13527.41|13407.41|13527.41|13407.41|13526.23|13406.23|10
1647353810000|2022-03-15 14:16:50|13527.39|13407.39|13534.31|13414.31|13534.44|13414.44|13527.04|13407.04|10
1647353820000|2022-03-15 14:17:00|13534.16|13414.16|13538.14|13418.14|13538.14|13418.14|13534.16|13414.16|10
1647353830000|2022-03-15 14:17:10|13538.51|13418.51|13537.84|13417.84|13539.46|13419.46|13537.84|13417.84|10
1647353840000|2022-03-15 14:17:20|13538.52|13418.52|13536.43|13416.43|13538.52|13418.52|13536.43|13416.43|9
1647353850000|2022-03-15 14:17:30|13536.06|13416.06|13537.95|13417.95|13538.33|13418.33|13536.06|13416.06|10
1647353860000|2022-03-15 14:17:40|13537.72|13417.72|13537.66|13417.66|13538.34|13418.34|13537.66|13417.66|10
1647353870000|2022-03-15 14:17:50|13537.73|13417.73|13537.68|13417.68|13538.06|13418.06|13537.09|13417.09|10
1647353880000|2022-03-15 14:18:00|13537.65|13417.65|13538|13418|13538|13418|13537.27|13417.27|10
1647353890000|2022-03-15 14:18:10|13537.76|13417.76|13539.82|13419.82|13539.82|13419.82|13537.76|13417.76|10
1647353900000|2022-03-15 14:18:20|13539.95|13419.95|13541.01|13421.01|13541.05|13421.05|13539.95|13419.95|10
1647353910000|2022-03-15 14:18:30|13541.05|13421.05|13540.19|13420.19|13541.44|13421.44|13540.19|13420.19|10
1647353920000|2022-03-15 14:18:40|13540.05|13420.05|13538.72|13418.72|13540.05|13420.05|13538.72|13418.72|10
1647353930000|2022-03-15 14:18:50|13538.49|13418.49|13538.59|13418.59|13539.73|13419.73|13537.86|13417.86|9
1647353940000|2022-03-15 14:19:00|13538.85|13418.85|13539.08|13419.08|13539.1|13419.1|13538.43|13418.43|10
1647353950000|2022-03-15 14:19:10|13539.29|13419.29|13538.59|13418.59|13539.59|13419.59|13538.41|13418.41|10
1647353960000|2022-03-15 14:19:20|13538.21|13418.21|13538.43|13418.43|13538.43|13418.43|13537.5|13417.5|10
1647353970000|2022-03-15 14:19:30|13538.14|13418.14|13538.83|13418.83|13538.83|13418.83|13537.67|13417.67|10
1647353980000|2022-03-15 14:19:40|13538.88|13418.88|13541.86|13421.86|13541.86|13421.86|13538.88|13418.88|10
1647353990000|2022-03-15 14:19:50|13541.92|13421.92|13540.45|13420.45|13541.92|13421.92|13540.21|13420.21|10
1647354000000|2022-03-15 14:20:00|13540.31|13420.31|13539.48|13419.48|13540.31|13420.31|13539.18|13419.18|10
1647354010000|2022-03-15 14:20:10|13539.49|13419.49|13539.7|13419.7|13539.7|13419.7|13538.68|13418.68|10
1647354020000|2022-03-15 14:20:20|13539.23|13419.23|13539.73|13419.73|13539.92|13419.92|13539.21|13419.21|10
1647354030000|2022-03-15 14:20:30|13539.65|13419.65|13538.01|13418.01|13539.99|13419.99|13537.78|13417.78|10
1647354040000|2022-03-15 14:20:40|13538.22|13418.22|13537.42|13417.42|13538.23|13418.23|13537.42|13417.42|7
1647354050000|2022-03-15 14:20:50|13537.65|13417.65|13536.79|13416.79|13537.84|13417.84|13536.52|13416.52|9
1647354060000|2022-03-15 14:21:00|13536.66|13416.66|13539.15|13419.15|13539.15|13419.15|13536.66|13416.66|9
1647354070000|2022-03-15 14:21:10|13539.17|13419.17|13542.01|13422.01|13542.01|13422.01|13539.17|13419.17|10
1647354080000|2022-03-15 14:21:20|13542.03|13422.03|13542.87|13422.87|13542.87|13422.87|13541.99|13421.99|10
1647354090000|2022-03-15 14:21:30|13543.14|13423.14|13544.41|13424.41|13544.41|13424.41|13543.06|13423.06|10
1647354100000|2022-03-15 14:21:40|13544.39|13424.39|13546.26|13426.26|13546.26|13426.26|13544.39|13424.39|10
1647354110000|2022-03-15 14:21:50|13546.27|13426.27|13547.28|13427.28|13547.28|13427.28|13546.27|13426.27|10
1647354120000|2022-03-15 14:22:00|13547.36|13427.36|13546.74|13426.74|13547.38|13427.38|13546.74|13426.74|10
1647354130000|2022-03-15 14:22:10|13546.76|13426.76|13546.12|13426.12|13546.83|13426.83|13546.12|13426.12|10
1647354140000|2022-03-15 14:22:20|13546.04|13426.04|13545.66|13425.66|13546.04|13426.04|13545.22|13425.22|10
1647354150000|2022-03-15 14:22:30|13545.61|13425.61|13546.17|13426.17|13546.5|13426.5|13545.61|13425.61|9
1647354160000|2022-03-15 14:22:40|13545.87|13425.87|13544.55|13424.55|13545.87|13425.87|13544.45|13424.45|9
1647354170000|2022-03-15 14:22:50|13544.31|13424.31|13543.31|13423.31|13544.61|13424.61|13543.3|13423.3|9
1647354180000|2022-03-15 14:23:00|13543.19|13423.19|13543.78|13423.78|13544.12|13424.12|13542.57|13422.57|9
1647354190000|2022-03-15 14:23:10|13543.74|13423.74|13543.72|13423.72|13544.07|13424.07|13543.63|13423.63|10
1647354200000|2022-03-15 14:23:20|13543.89|13423.89|13544.35|13424.35|13544.35|13424.35|13543.32|13423.32|8
1647354210000|2022-03-15 14:23:30|13544.38|13424.38|13544.93|13424.93|13544.93|13424.93|13544.25|13424.25|10
1647354220000|2022-03-15 14:23:40|13545.18|13425.18|13544.57|13424.57|13545.82|13425.82|13544.57|13424.57|10
1647354230000|2022-03-15 14:23:50|13544.79|13424.79|13543.79|13423.79|13544.79|13424.79|13543.67|13423.67|10
1647354240000|2022-03-15 14:24:00|13543.78|13423.78|13543.5|13423.5|13543.87|13423.87|13543.36|13423.36|9
1647354250000|2022-03-15 14:24:10|13543.51|13423.51|13543.81|13423.81|13543.81|13423.81|13543.27|13423.27|9
1647354260000|2022-03-15 14:24:20|13543.7|13423.7|13543.84|13423.84|13543.84|13423.84|13543.39|13423.39|10
1647354270000|2022-03-15 14:24:30|13544.18|13424.18|13546.09|13426.09|13546.09|13426.09|13543.64|13423.64|9
1647354280000|2022-03-15 14:24:40|13546.19|13426.19|13546.5|13426.5|13546.64|13426.64|13545.71|13425.71|8
1647354290000|2022-03-15 14:24:50|13546.68|13426.68|13547.29|13427.29|13547.75|13427.75|13546.34|13426.34|9
1647354300000|2022-03-15 14:25:00|13548.32|13428.32|13547.73|13427.73|13548.32|13428.32|13547.28|13427.28|10
1647354310000|2022-03-15 14:25:10|13547.72|13427.72|13547.5|13427.5|13547.84|13427.84|13547.13|13427.13|9
1647354320000|2022-03-15 14:25:20|13547.79|13427.79|13548.88|13428.88|13548.88|13428.88|13547.79|13427.79|9
1647354330000|2022-03-15 14:25:30|13548.9|13428.9|13548.18|13428.18|13548.9|13428.9|13548.18|13428.18|8
1647354340000|2022-03-15 14:25:40|13548.25|13428.25|13546.83|13426.83|13548.39|13428.39|13546.7|13426.7|9
1647354350000|2022-03-15 14:25:50|13546.97|13426.97|13547.01|13427.01|13547.79|13427.79|13546.89|13426.89|10
1647354360000|2022-03-15 14:26:00|13547.14|13427.14|13547.07|13427.07|13547.16|13427.16|13546.4|13426.4|9
1647354370000|2022-03-15 14:26:10|13547.04|13427.04|13546.88|13426.88|13547.2|13427.2|13546.59|13426.59|8
1647354380000|2022-03-15 14:26:20|13546.58|13426.58|13546.62|13426.62|13546.97|13426.97|13546.35|13426.35|10
1647354390000|2022-03-15 14:26:30|13547.05|13427.05|13546.67|13426.67|13547.36|13427.36|13546.67|13426.67|10
1647354400000|2022-03-15 14:26:40|13546.9|13426.9|13546.48|13426.48|13547.03|13427.03|13546.48|13426.48|10
1647354410000|2022-03-15 14:26:50|13546.37|13426.37|13546.36|13426.36|13546.83|13426.83|13546.08|13426.08|10
1647354420000|2022-03-15 14:27:00|13546.56|13426.56|13546.67|13426.67|13546.8|13426.8|13546.56|13426.56|9
1647354430000|2022-03-15 14:27:10|13546.8|13426.8|13545.37|13425.37|13546.8|13426.8|13545.35|13425.35|10
1647354440000|2022-03-15 14:27:20|13544.92|13424.92|13547.63|13427.63|13547.63|13427.63|13544.92|13424.92|10
1647354450000|2022-03-15 14:27:30|13547.86|13427.86|13550.23|13430.23|13550.23|13430.23|13547.86|13427.86|10
1647354460000|2022-03-15 14:27:40|13550.24|13430.24|13552.06|13432.06|13552.06|13432.06|13550.23|13430.23|10
1647354470000|2022-03-15 14:27:50|13552.54|13432.54|13555.64|13435.64|13555.64|13435.64|13552.54|13432.54|10
1647354480000|2022-03-15 14:28:00|13555.7|13435.7|13556.59|13436.59|13557.48|13437.48|13555.68|13435.68|10
1647354490000|2022-03-15 14:28:10|13556.45|13436.45|13556.94|13436.94|13556.94|13436.94|13556.45|13436.45|9
1647354500000|2022-03-15 14:28:20|13557.6|13437.6|13560|13440|13560|13440|13557.6|13437.6|9
1647354510000|2022-03-15 14:28:30|13559.69|13439.69|13564.1|13444.1|13564.48|13444.48|13559.69|13439.69|10
1647354520000|2022-03-15 14:28:40|13565.01|13445.01|13580.16|13460.16|13580.16|13460.16|13565.01|13445.01|10
1647354530000|2022-03-15 14:28:50|13580.23|13460.23|13582.78|13462.78|13585.29|13465.29|13580.23|13460.23|10
1647354540000|2022-03-15 14:29:00|13586.68|13466.68|13596.09|13476.09|13596.38|13476.38|13586.42|13466.42|10
1647354550000|2022-03-15 14:29:10|13603.66|13483.66|13610.72|13490.72|13610.72|13490.72|13603.66|13483.66|10
1647354560000|2022-03-15 14:29:20|13613.11|13493.11|13612.7|13492.7|13613.11|13493.11|13612.04|13492.04|10
1647354570000|2022-03-15 14:29:30|13612.02|13492.02|13610.71|13490.71|13612.02|13492.02|13610.66|13490.66|10
1647354580000|2022-03-15 14:29:40|13609.87|13489.87|13607.59|13487.59|13610.02|13490.02|13607.59|13487.59|10
1647354590000|2022-03-15 14:29:50|13607.58|13487.58|13609.76|13489.76|13609.84|13489.84|13607.56|13487.56|10
1647354600000|2022-03-15 14:30:00|13609.62|13489.62|13618.27|13498.27|13618.27|13498.27|13609.62|13489.62|10
1647354610000|2022-03-15 14:30:10|13621.34|13501.34|13626.42|13506.42|13626.42|13506.42|13621.34|13501.34|10
1647354620000|2022-03-15 14:30:20|13626.62|13506.62|13631.68|13511.68|13632|13512|13626.62|13506.62|10
1647354630000|2022-03-15 14:30:30|13635.74|13515.74|13651.31|13531.31|13651.31|13531.31|13635.74|13515.74|10
1647354640000|2022-03-15 14:30:40|13651.46|13531.46|13656.3|13536.3|13658.72|13538.72|13651.46|13531.46|10
1647354650000|2022-03-15 14:30:50|13656.5|13536.5|13655.04|13535.04|13656.56|13536.56|13655.04|13535.04|9
1647354660000|2022-03-15 14:31:00|13656.03|13536.03|13657.37|13537.37|13658.04|13538.04|13656.03|13536.03|10
1647354670000|2022-03-15 14:31:10|13658.76|13538.76|13662.18|13542.18|13662.18|13542.18|13658.76|13538.76|9
1647354680000|2022-03-15 14:31:20|13662.88|13542.88|13662.19|13542.19|13663.46|13543.46|13661.86|13541.86|9
1647354690000|2022-03-15 14:31:30|13662.2|13542.2|13662.78|13542.78|13662.78|13542.78|13662.2|13542.2|7
1647354700000|2022-03-15 14:31:40|13662.87|13542.87|13660.03|13540.03|13662.92|13542.92|13660.03|13540.03|9
1647354710000|2022-03-15 14:31:50|13658.43|13538.43|13659.52|13539.52|13659.85|13539.85|13658.33|13538.33|10
1647354720000|2022-03-15 14:32:00|13659.48|13539.48|13659.55|13539.55|13659.55|13539.55|13658.98|13538.98|10
1647354730000|2022-03-15 14:32:10|13659.81|13539.81|13661.16|13541.16|13661.16|13541.16|13659.81|13539.81|10
1647354740000|2022-03-15 14:32:20|13661.3|13541.3|13662.1|13542.1|13662.15|13542.15|13660.83|13540.83|10
1647354750000|2022-03-15 14:32:30|13661.3|13541.3|13661.21|13541.21|13662|13542|13661.21|13541.21|9
1647354760000|2022-03-15 14:32:40|13661.23|13541.23|13661.55|13541.55|13661.63|13541.63|13660.91|13540.91|10
1647354770000|2022-03-15 14:32:50|13661.77|13541.77|13657.34|13537.34|13661.8|13541.8|13657.34|13537.34|10
1647354780000|2022-03-15 14:33:00|13656.64|13536.64|13653.93|13533.93|13656.66|13536.66|13653.93|13533.93|9
1647354790000|2022-03-15 14:33:10|13651.46|13531.46|13644.98|13524.98|13651.61|13531.61|13644.98|13524.98|10
1647354800000|2022-03-15 14:33:20|13644.42|13524.42|13640.15|13520.15|13644.42|13524.42|13640.15|13520.15|10
1647354810000|2022-03-15 14:33:30|13638.72|13518.72|13637.42|13517.42|13639.72|13519.72|13637.42|13517.42|10
1647354820000|2022-03-15 14:33:40|13637.46|13517.46|13635.25|13515.25|13637.46|13517.46|13635.25|13515.25|10
1647354830000|2022-03-15 14:33:50|13635.54|13515.54|13632.95|13512.95|13635.54|13515.54|13632.46|13512.46|10
1647354840000|2022-03-15 14:34:00|13632.38|13512.38|13632.1|13512.1|13632.99|13512.99|13632.1|13512.1|10
1647354850000|2022-03-15 14:34:10|13631.68|13511.68|13627.11|13507.11|13631.68|13511.68|13627.11|13507.11|10
1647354860000|2022-03-15 14:34:20|13626.95|13506.95|13619.56|13499.56|13627.03|13507.03|13619.47|13499.47|10
1647354870000|2022-03-15 14:34:30|13619.32|13499.32|13616.12|13496.12|13619.32|13499.32|13616.12|13496.12|10
1647354880000|2022-03-15 14:34:40|13616.18|13496.18|13612.81|13492.81|13617.09|13497.09|13612.81|13492.81|10
1647354890000|2022-03-15 14:34:50|13611.97|13491.97|13609.06|13489.06|13611.97|13491.97|13609.06|13489.06|10
1647354900000|2022-03-15 14:35:00|13609.03|13489.03|13608.34|13488.34|13609.03|13489.03|13608.05|13488.05|9
1647354910000|2022-03-15 14:35:10|13607.67|13487.67|13609.37|13489.37|13609.37|13489.37|13606.97|13486.97|10
1647354920000|2022-03-15 14:35:20|13610.09|13490.09|13611.09|13491.09|13611.09|13491.09|13609.93|13489.93|10
1647354930000|2022-03-15 14:35:30|13610.78|13490.78|13611.02|13491.02|13611.11|13491.11|13610.36|13490.36|9
1647354940000|2022-03-15 14:35:40|13611.29|13491.29|13610.39|13490.39|13611.3|13491.3|13610.28|13490.28|8
1647354950000|2022-03-15 14:35:50|13610.4|13490.4|13615.14|13495.14|13615.14|13495.14|13610.36|13490.36|10
1647354960000|2022-03-15 14:36:00|13615.45|13495.45|13617.94|13497.94|13617.94|13497.94|13615.22|13495.22|10
1647354970000|2022-03-15 14:36:10|13618.48|13498.48|13621.87|13501.87|13621.87|13501.87|13618.48|13498.48|10
1647354980000|2022-03-15 14:36:20|13621.84|13501.84|13624.71|13504.71|13624.71|13504.71|13621.84|13501.84|10
1647354990000|2022-03-15 14:36:30|13625.17|13505.17|13628.84|13508.84|13628.84|13508.84|13625.17|13505.17|10
1647355000000|2022-03-15 14:36:40|13628.79|13508.79|13629.88|13509.88|13630.71|13510.71|13628.79|13508.79|10
1647355010000|2022-03-15 14:36:50|13630.33|13510.33|13628.46|13508.46|13630.33|13510.33|13628.4|13508.4|10
1647355020000|2022-03-15 14:37:00|13628.56|13508.56|13628.32|13508.32|13629.86|13509.86|13628.14|13508.14|8
1647355030000|2022-03-15 14:37:10|13627.82|13507.82|13627.72|13507.72|13627.82|13507.82|13627.39|13507.39|9
1647355040000|2022-03-15 14:37:20|13627.97|13507.97|13628.09|13508.09|13628.12|13508.12|13627.61|13507.61|10
1647355050000|2022-03-15 14:37:30|13628.26|13508.26|13625.36|13505.36|13628.26|13508.26|13625.36|13505.36|10
1647355060000|2022-03-15 14:37:40|13625.18|13505.18|13622.12|13502.12|13625.22|13505.22|13622.12|13502.12|10
1647355070000|2022-03-15 14:37:50|13622.46|13502.46|13622.75|13502.75|13623.74|13503.74|13622.46|13502.46|9
1647355080000|2022-03-15 14:38:00|13622.17|13502.17|13622.26|13502.26|13622.71|13502.71|13622.17|13502.17|10
1647355090000|2022-03-15 14:38:10|13622.23|13502.23|13621.34|13501.34|13622.23|13502.23|13620.85|13500.85|10
1647355100000|2022-03-15 14:38:20|13621.33|13501.33|13622.21|13502.21|13622.28|13502.28|13621.31|13501.31|9
1647355110000|2022-03-15 14:38:30|13622.54|13502.54|13623.2|13503.2|13623.2|13503.2|13622.08|13502.08|10
1647355120000|2022-03-15 14:38:40|13623.45|13503.45|13626.8|13506.8|13626.8|13506.8|13623.45|13503.45|9
1647355130000|2022-03-15 14:38:50|13626.77|13506.77|13628.93|13508.93|13628.93|13508.93|13626.77|13506.77|9
1647355140000|2022-03-15 14:39:00|13629.03|13509.03|13629.02|13509.02|13629.03|13509.03|13628.75|13508.75|8
1647355150000|2022-03-15 14:39:10|13628.66|13508.66|13626.37|13506.37|13628.66|13508.66|13626.37|13506.37|10
1647355160000|2022-03-15 14:39:20|13626.22|13506.22|13625.25|13505.25|13626.22|13506.22|13625.25|13505.25|9
1647355170000|2022-03-15 14:39:30|13625.29|13505.29|13626.46|13506.46|13626.46|13506.46|13625.29|13505.29|10
1647355180000|2022-03-15 14:39:40|13626.37|13506.37|13626.98|13506.98|13626.98|13506.98|13626.12|13506.12|8
1647355190000|2022-03-15 14:39:50|13627.28|13507.28|13627.29|13507.29|13628.09|13508.09|13626.81|13506.81|10
1647355200000|2022-03-15 14:40:00|13627.47|13507.47|13628.01|13508.01|13628.01|13508.01|13627.18|13507.18|10
1647355210000|2022-03-15 14:40:10|13628.34|13508.34|13629.14|13509.14|13629.81|13509.81|13628.34|13508.34|10
1647355220000|2022-03-15 14:40:20|13629.07|13509.07|13628.05|13508.05|13629.07|13509.07|13628.05|13508.05|8
1647355230000|2022-03-15 14:40:30|13628.28|13508.28|13628.39|13508.39|13628.61|13508.61|13628.05|13508.05|9
1647355240000|2022-03-15 14:40:40|13628.17|13508.17|13628.66|13508.66|13628.97|13508.97|13628.06|13508.06|10
1647355250000|2022-03-15 14:40:50|13628.16|13508.16|13629.77|13509.77|13630.33|13510.33|13628.16|13508.16|9
1647355260000|2022-03-15 14:41:00|13630.33|13510.33|13633.08|13513.08|13633.08|13513.08|13630.33|13510.33|10
1647355270000|2022-03-15 14:41:10|13633.03|13513.03|13633.44|13513.44|13633.92|13513.92|13633.03|13513.03|10
1647355280000|2022-03-15 14:41:20|13633.34|13513.34|13634.67|13514.67|13634.72|13514.72|13633.15|13513.15|10
1647355290000|2022-03-15 14:41:30|13634.7|13514.7|13635.42|13515.42|13635.42|13515.42|13634.65|13514.65|9
1647355300000|2022-03-15 14:41:40|13635.22|13515.22|13635.21|13515.21|13635.44|13515.44|13635.12|13515.12|10
1647355310000|2022-03-15 14:41:50|13634.61|13514.61|13634.82|13514.82|13634.92|13514.92|13633.4|13513.4|8
1647355320000|2022-03-15 14:42:00|13635.7|13515.7|13638.64|13518.64|13638.64|13518.64|13635.7|13515.7|8
1647355330000|2022-03-15 14:42:10|13639.44|13519.44|13639.65|13519.65|13639.77|13519.77|13639.18|13519.18|9
1647355340000|2022-03-15 14:42:20|13639.76|13519.76|13640.13|13520.13|13640.13|13520.13|13639.53|13519.53|8
1647355350000|2022-03-15 14:42:30|13640.17|13520.17|13640.69|13520.69|13640.69|13520.69|13640.17|13520.17|9
1647355360000|2022-03-15 14:42:40|13640.59|13520.59|13641.04|13521.04|13641.19|13521.19|13640.59|13520.59|9
1647355370000|2022-03-15 14:42:50|13641.42|13521.42|13640.32|13520.32|13641.83|13521.83|13640.32|13520.32|10
1647355380000|2022-03-15 14:43:00|13640.43|13520.43|13638.77|13518.77|13640.43|13520.43|13638.76|13518.76|8
1647355390000|2022-03-15 14:43:10|13638.74|13518.74|13640.08|13520.08|13640.18|13520.18|13638.61|13518.61|7
1647355400000|2022-03-15 14:43:20|13640.32|13520.32|13641.26|13521.26|13641.62|13521.62|13640.32|13520.32|9
1647355410000|2022-03-15 14:43:30|13641.1|13521.1|13641.52|13521.52|13641.7|13521.7|13641.1|13521.1|10
1647355420000|2022-03-15 14:43:40|13641.78|13521.78|13644.21|13524.21|13644.21|13524.21|13641.72|13521.72|8
1647355430000|2022-03-15 14:43:50|13644.24|13524.24|13643.18|13523.18|13644.29|13524.29|13642.85|13522.85|9
1647355440000|2022-03-15 14:44:00|13643.05|13523.05|13644.49|13524.49|13644.49|13524.49|13642.88|13522.88|10
1647355450000|2022-03-15 14:44:10|13644.63|13524.63|13647.16|13527.16|13647.2|13527.2|13644.63|13524.63|10
1647355460000|2022-03-15 14:44:20|13647.22|13527.22|13647.77|13527.77|13648.41|13528.41|13647.16|13527.16|9
1647355470000|2022-03-15 14:44:30|13647.89|13527.89|13648.47|13528.47|13648.47|13528.47|13647.8|13527.8|10
1647355480000|2022-03-15 14:44:40|13648.38|13528.38|13649|13529|13649.03|13529.03|13648.16|13528.16|10
1647355490000|2022-03-15 14:44:50|13649.67|13529.67|13650.07|13530.07|13650.72|13530.72|13649.67|13529.67|10
1647355500000|2022-03-15 14:45:00|13649.83|13529.83|13649.98|13529.98|13650.17|13530.17|13649.21|13529.21|9
1647355510000|2022-03-15 14:45:10|13650.58|13530.58|13648.34|13528.34|13650.79|13530.79|13648.34|13528.34|10
1647355520000|2022-03-15 14:45:20|13648.21|13528.21|13646.53|13526.53|13648.21|13528.21|13646.53|13526.53|10
1647355530000|2022-03-15 14:45:30|13646.84|13526.84|13651.65|13531.65|13651.65|13531.65|13646.84|13526.84|10
1647355540000|2022-03-15 14:45:40|13652.56|13532.56|13651.2|13531.2|13652.56|13532.56|13650.83|13530.83|9
1647355550000|2022-03-15 14:45:50|13651.17|13531.17|13651.95|13531.95|13651.95|13531.95|13651.17|13531.17|8
1647355560000|2022-03-15 14:46:00|13651.74|13531.74|13650.85|13530.85|13652.02|13532.02|13650.63|13530.63|10
1647355570000|2022-03-15 14:46:10|13650.65|13530.65|13649.18|13529.18|13650.82|13530.82|13649.18|13529.18|10
1647355580000|2022-03-15 14:46:20|13649.19|13529.19|13647.63|13527.63|13649.19|13529.19|13647.63|13527.63|10
1647355590000|2022-03-15 14:46:30|13647.76|13527.76|13647.87|13527.87|13648.02|13528.02|13647.75|13527.75|9
1647355600000|2022-03-15 14:46:40|13647.03|13527.03|13645.62|13525.62|13647.54|13527.54|13645.43|13525.43|10
1647355610000|2022-03-15 14:46:50|13645.5|13525.5|13645.78|13525.78|13645.92|13525.92|13645.24|13525.24|10
1647355620000|2022-03-15 14:47:00|13645.98|13525.98|13645.93|13525.93|13646.37|13526.37|13645.74|13525.74|9
1647355630000|2022-03-15 14:47:10|13646.3|13526.3|13651.8|13531.8|13651.8|13531.8|13646.3|13526.3|8
1647355640000|2022-03-15 14:47:20|13651.38|13531.38|13650.81|13530.81|13651.74|13531.74|13650.72|13530.72|10
1647355650000|2022-03-15 14:47:30|13650.7|13530.7|13648.27|13528.27|13650.7|13530.7|13648.27|13528.27|10
1647355660000|2022-03-15 14:47:40|13647.12|13527.12|13644.35|13524.35|13647.23|13527.23|13644.35|13524.35|10
1647355670000|2022-03-15 14:47:50|13644.29|13524.29|13645.86|13525.86|13645.97|13525.97|13643.46|13523.46|8
1647355680000|2022-03-15 14:48:00|13646.08|13526.08|13646.83|13526.83|13646.83|13526.83|13645.77|13525.77|10
1647355690000|2022-03-15 14:48:10|13646.95|13526.95|13647.7|13527.7|13647.7|13527.7|13646.57|13526.57|9
1647355700000|2022-03-15 14:48:20|13647.88|13527.88|13649.52|13529.52|13649.52|13529.52|13647.88|13527.88|10
1647355710000|2022-03-15 14:48:30|13649.81|13529.81|13649.75|13529.75|13650.25|13530.25|13649.49|13529.49|9
1647355720000|2022-03-15 14:48:40|13649.85|13529.85|13650.62|13530.62|13650.82|13530.82|13649.85|13529.85|8
1647355730000|2022-03-15 14:48:50|13650.58|13530.58|13652.66|13532.66|13652.66|13532.66|13650.58|13530.58|10
1647355740000|2022-03-15 14:49:00|13652.69|13532.69|13655.6|13535.6|13655.6|13535.6|13652.69|13532.69|10
1647355750000|2022-03-15 14:49:10|13654.56|13534.56|13659.04|13539.04|13659.09|13539.09|13654.56|13534.56|10
1647355760000|2022-03-15 14:49:20|13658.89|13538.89|13661.28|13541.28|13661.28|13541.28|13658.45|13538.45|10
1647355770000|2022-03-15 14:49:30|13661.37|13541.37|13662.18|13542.18|13662.18|13542.18|13661.37|13541.37|10
1647355780000|2022-03-15 14:49:40|13661.75|13541.75|13662.75|13542.75|13662.75|13542.75|13661.68|13541.68|9
1647355790000|2022-03-15 14:49:50|13663.59|13543.59|13666.21|13546.21|13666.33|13546.33|13663.59|13543.59|9
1647355800000|2022-03-15 14:50:00|13666.16|13546.16|13668.06|13548.06|13668.06|13548.06|13666.05|13546.05|9
1647355810000|2022-03-15 14:50:10|13668.51|13548.51|13670.01|13550.01|13670.01|13550.01|13667.77|13547.77|10
1647355820000|2022-03-15 14:50:20|13670.33|13550.33|13669.57|13549.57|13670.63|13550.63|13669.57|13549.57|10
1647355830000|2022-03-15 14:50:30|13669.4|13549.4|13667.34|13547.34|13669.4|13549.4|13666.33|13546.33|10
1647355840000|2022-03-15 14:50:40|13666.45|13546.45|13666.49|13546.49|13666.67|13546.67|13665.61|13545.61|9
1647355850000|2022-03-15 14:50:50|13666.63|13546.63|13664.81|13544.81|13666.63|13546.63|13664.81|13544.81|10
1647355860000|2022-03-15 14:51:00|13664.83|13544.83|13665.27|13545.27|13665.36|13545.36|13664.65|13544.65|9
1647355870000|2022-03-15 14:51:10|13665.25|13545.25|13663.52|13543.52|13665.25|13545.25|13663.52|13543.52|9
1647355880000|2022-03-15 14:51:20|13663.54|13543.54|13660.86|13540.86|13663.54|13543.54|13660.84|13540.84|9
1647355890000|2022-03-15 14:51:30|13660.71|13540.71|13660.95|13540.95|13660.95|13540.95|13658.72|13538.72|9
1647355900000|2022-03-15 14:51:40|13660.93|13540.93|13658.75|13538.75|13660.93|13540.93|13658.32|13538.32|10
1647355910000|2022-03-15 14:51:50|13658.5|13538.5|13658.05|13538.05|13658.62|13538.62|13658.03|13538.03|9
1647355920000|2022-03-15 14:52:00|13658.19|13538.19|13658.81|13538.81|13659.36|13539.36|13658.19|13538.19|10
1647355930000|2022-03-15 14:52:10|13659.09|13539.09|13659.39|13539.39|13659.7|13539.7|13658.83|13538.83|10
1647355940000|2022-03-15 14:52:20|13659.21|13539.21|13652.93|13532.93|13659.21|13539.21|13652.93|13532.93|10
1647355950000|2022-03-15 14:52:30|13651.95|13531.95|13651.23|13531.23|13651.95|13531.95|13650.88|13530.88|9
1647355960000|2022-03-15 14:52:40|13650.91|13530.91|13647.9|13527.9|13650.91|13530.91|13647.9|13527.9|10
1647355970000|2022-03-15 14:52:50|13647.72|13527.72|13646.84|13526.84|13648.09|13528.09|13646.84|13526.84|10
1647355980000|2022-03-15 14:53:00|13646.65|13526.65|13646.5|13526.5|13646.65|13526.65|13645.2|13525.2|10
1647355990000|2022-03-15 14:53:10|13644.96|13524.96|13645.93|13525.93|13646.19|13526.19|13644.96|13524.96|10
1647356000000|2022-03-15 14:53:20|13646.08|13526.08|13646.08|13526.08|13646.21|13526.21|13644.93|13524.93|10
1647356010000|2022-03-15 14:53:30|13646.89|13526.89|13648.64|13528.64|13648.96|13528.96|13646.63|13526.63|10
1647356020000|2022-03-15 14:53:40|13648.96|13528.96|13648.74|13528.74|13649.13|13529.13|13648.4|13528.4|10
1647356030000|2022-03-15 14:53:50|13648.89|13528.89|13647.81|13527.81|13649.19|13529.19|13647.65|13527.65|10
1647356040000|2022-03-15 14:54:00|13647.79|13527.79|13648.98|13528.98|13648.98|13528.98|13647.79|13527.79|7
1647356050000|2022-03-15 14:54:10|13648.99|13528.99|13651.85|13531.85|13651.85|13531.85|13648.81|13528.81|9
1647356060000|2022-03-15 14:54:20|13652.02|13532.02|13652.31|13532.31|13653.07|13533.07|13652.02|13532.02|10
1647356070000|2022-03-15 14:54:30|13653.65|13533.65|13654.19|13534.19|13654.21|13534.21|13652.97|13532.97|10
1647356080000|2022-03-15 14:54:40|13654.41|13534.41|13654.91|13534.91|13654.91|13534.91|13654.41|13534.41|9
1647356090000|2022-03-15 14:54:50|13655.91|13535.91|13660.07|13540.07|13660.07|13540.07|13655.79|13535.79|10
1647356100000|2022-03-15 14:55:00|13660.17|13540.17|13660.78|13540.78|13661.56|13541.56|13660.15|13540.15|10
1647356110000|2022-03-15 14:55:10|13660.93|13540.93|13658.28|13538.28|13660.93|13540.93|13658.28|13538.28|10
1647356120000|2022-03-15 14:55:20|13658.25|13538.25|13658.62|13538.62|13659.13|13539.13|13658.04|13538.04|9
1647356130000|2022-03-15 14:55:30|13658.57|13538.57|13657.25|13537.25|13658.87|13538.87|13657.25|13537.25|10
1647356140000|2022-03-15 14:55:40|13657.41|13537.41|13657.26|13537.26|13657.9|13537.9|13657.17|13537.17|10
1647356150000|2022-03-15 14:55:50|13656.94|13536.94|13656.58|13536.58|13656.94|13536.94|13656.28|13536.28|9
1647356160000|2022-03-15 14:56:00|13656.45|13536.45|13655.97|13535.97|13656.51|13536.51|13655.97|13535.97|9
1647356170000|2022-03-15 14:56:10|13654.74|13534.74|13652.42|13532.42|13654.74|13534.74|13652.42|13532.42|10
1647356180000|2022-03-15 14:56:20|13652.12|13532.12|13653|13533|13653|13533|13651.83|13531.83|9
1647356190000|2022-03-15 14:56:30|13653.56|13533.56|13653.15|13533.15|13653.56|13533.56|13652.35|13532.35|10
1647356200000|2022-03-15 14:56:40|13653.04|13533.04|13652.64|13532.64|13653.04|13533.04|13652.61|13532.61|10
1647356210000|2022-03-15 14:56:50|13652.82|13532.82|13652.74|13532.74|13652.99|13532.99|13652.55|13532.55|9
1647356220000|2022-03-15 14:57:00|13652.89|13532.89|13651.09|13531.09|13652.94|13532.94|13651.09|13531.09|9
1647356230000|2022-03-15 14:57:10|13651.14|13531.14|13651.07|13531.07|13651.14|13531.14|13650.67|13530.67|10
1647356240000|2022-03-15 14:57:20|13651.98|13531.98|13651.23|13531.23|13652.09|13532.09|13651.23|13531.23|8
1647356250000|2022-03-15 14:57:30|13651.07|13531.07|13650.17|13530.17|13651.52|13531.52|13650.17|13530.17|9
1647356260000|2022-03-15 14:57:40|13649.61|13529.61|13649.63|13529.63|13649.68|13529.68|13649.16|13529.16|10
1647356270000|2022-03-15 14:57:50|13649.35|13529.35|13648.76|13528.76|13649.53|13529.53|13648.62|13528.62|9
1647356280000|2022-03-15 14:58:00|13648.79|13528.79|13648.58|13528.58|13648.79|13528.79|13648.33|13528.33|10
1647356290000|2022-03-15 14:58:10|13648.95|13528.95|13645.88|13525.88|13648.95|13528.95|13645.52|13525.52|10
1647356300000|2022-03-15 14:58:20|13645.18|13525.18|13641.44|13521.44|13645.18|13525.18|13641.4|13521.4|10
1647356310000|2022-03-15 14:58:30|13641.19|13521.19|13639.99|13519.99|13641.19|13521.19|13637.47|13517.47|10
1647356320000|2022-03-15 14:58:40|13639.96|13519.96|13640.99|13520.99|13641.1|13521.1|13639.95|13519.95|10
1647356330000|2022-03-15 14:58:50|13641.49|13521.49|13642.15|13522.15|13642.23|13522.23|13641.32|13521.32|9
1647356340000|2022-03-15 14:59:00|13642.49|13522.49|13642.71|13522.71|13642.83|13522.83|13642.45|13522.45|10
1647356350000|2022-03-15 14:59:10|13642.58|13522.58|13643.63|13523.63|13643.63|13523.63|13642.58|13522.58|10
1647356360000|2022-03-15 14:59:20|13643.44|13523.44|13643.83|13523.83|13643.89|13523.89|13643.41|13523.41|8
1647356370000|2022-03-15 14:59:30|13644.05|13524.05|13644.26|13524.26|13644.57|13524.57|13644.05|13524.05|9
1647356380000|2022-03-15 14:59:40|13643.85|13523.85|13643.29|13523.29|13643.85|13523.85|13643.02|13523.02|9
1647356390000|2022-03-15 14:59:50|13643.54|13523.54|13644|13524|13644.54|13524.54|13643.12|13523.12|10
1647356400000|2022-03-15 15:00:00|13643.8|13523.8|13644.42|13524.42|13644.42|13524.42|13643.61|13523.61|10
1647356410000|2022-03-15 15:00:10|13644.37|13524.37|13644.8|13524.8|13645.73|13525.73|13644.37|13524.37|10
1647356420000|2022-03-15 15:00:20|13645.38|13525.38|13644.78|13524.78|13645.7|13525.7|13644.78|13524.78|10
1647356430000|2022-03-15 15:00:30|13644.5|13524.5|13640.7|13520.7|13644.5|13524.5|13640.7|13520.7|10
1647356440000|2022-03-15 15:00:40|13640.4|13520.4|13638.29|13518.29|13640.4|13520.4|13638.29|13518.29|9
1647356450000|2022-03-15 15:00:50|13638.16|13518.16|13635.27|13515.27|13638.58|13518.58|13635.27|13515.27|10
1647356460000|2022-03-15 15:01:00|13634.73|13514.73|13633.41|13513.41|13634.73|13514.73|13633.33|13513.33|10
1647356470000|2022-03-15 15:01:10|13633.12|13513.12|13633.67|13513.67|13633.67|13513.67|13632.83|13512.83|10
1647356480000|2022-03-15 15:01:20|13634.02|13514.02|13635.81|13515.81|13635.81|13515.81|13634.02|13514.02|9
1647356490000|2022-03-15 15:01:30|13635.91|13515.91|13631.84|13511.84|13635.98|13515.98|13631.61|13511.61|10
1647356500000|2022-03-15 15:01:40|13631.5|13511.5|13625.12|13505.12|13631.5|13511.5|13624.98|13504.98|10
1647356510000|2022-03-15 15:01:50|13624.96|13504.96|13624.85|13504.85|13627.17|13507.17|13624.85|13504.85|10
1647356520000|2022-03-15 15:02:00|13624.82|13504.82|13626.96|13506.96|13626.96|13506.96|13624.82|13504.82|10
1647356530000|2022-03-15 15:02:10|13626.98|13506.98|13626.59|13506.59|13627.62|13507.62|13626.48|13506.48|9
1647356540000|2022-03-15 15:02:20|13626.29|13506.29|13627.22|13507.22|13627.22|13507.22|13626.22|13506.22|10
1647356550000|2022-03-15 15:02:30|13627.56|13507.56|13631.82|13511.82|13631.82|13511.82|13627.56|13507.56|10
1647356560000|2022-03-15 15:02:40|13632.32|13512.32|13635.64|13515.64|13635.64|13515.64|13632.32|13512.32|10
1647356570000|2022-03-15 15:02:50|13635.73|13515.73|13633.02|13513.02|13635.76|13515.76|13633.02|13513.02|9
1647356580000|2022-03-15 15:03:00|13632.67|13512.67|13629.66|13509.66|13632.67|13512.67|13629.66|13509.66|10
1647356590000|2022-03-15 15:03:10|13628.85|13508.85|13625.86|13505.86|13629.13|13509.13|13625.86|13505.86|10
1647356600000|2022-03-15 15:03:20|13626.03|13506.03|13627.58|13507.58|13627.58|13507.58|13625.83|13505.83|9
1647356610000|2022-03-15 15:03:30|13627.57|13507.57|13627.29|13507.29|13627.62|13507.62|13627|13507|9
1647356620000|2022-03-15 15:03:40|13627.63|13507.63|13628.69|13508.69|13628.77|13508.77|13627.63|13507.63|10
1647356630000|2022-03-15 15:03:50|13628.11|13508.11|13629.38|13509.38|13629.38|13509.38|13628.11|13508.11|10
1647356640000|2022-03-15 15:04:00|13629.29|13509.29|13629.61|13509.61|13629.67|13509.67|13628.71|13508.71|10
1647356650000|2022-03-15 15:04:10|13629.43|13509.43|13630.14|13510.14|13630.14|13510.14|13629.43|13509.43|9
1647356660000|2022-03-15 15:04:20|13630.34|13510.34|13630.83|13510.83|13631.13|13511.13|13630.15|13510.15|10
1647356670000|2022-03-15 15:04:30|13630.9|13510.9|13632.39|13512.39|13632.45|13512.45|13630.8|13510.8|10
1647356680000|2022-03-15 15:04:40|13632.6|13512.6|13633.29|13513.29|13633.3|13513.3|13632.6|13512.6|9
1647356690000|2022-03-15 15:04:50|13633.3|13513.3|13636.31|13516.31|13636.4|13516.4|13633.3|13513.3|9
1647356700000|2022-03-15 15:05:00|13636.41|13516.41|13639.26|13519.26|13639.26|13519.26|13636.41|13516.41|10
1647356710000|2022-03-15 15:05:10|13639.55|13519.55|13642.21|13522.21|13642.35|13522.35|13639.55|13519.55|10
1647356720000|2022-03-15 15:05:20|13641.91|13521.91|13641.62|13521.62|13641.96|13521.96|13641.62|13521.62|7
1647356730000|2022-03-15 15:05:30|13641.84|13521.84|13640.83|13520.83|13641.84|13521.84|13640.83|13520.83|10
1647356740000|2022-03-15 15:05:40|13640.55|13520.55|13641.03|13521.03|13641.17|13521.17|13640.55|13520.55|10
1647356750000|2022-03-15 15:05:50|13641.86|13521.86|13642.06|13522.06|13642.45|13522.45|13641.64|13521.64|10
1647356760000|2022-03-15 15:06:00|13642.07|13522.07|13642.19|13522.19|13642.19|13522.19|13641.06|13521.06|10
1647356770000|2022-03-15 15:06:10|13642.15|13522.15|13642.07|13522.07|13642.17|13522.17|13641.68|13521.68|10
1647356780000|2022-03-15 15:06:20|13642.44|13522.44|13642.43|13522.43|13642.68|13522.68|13642.1|13522.1|10
1647356790000|2022-03-15 15:06:30|13642.55|13522.55|13642.13|13522.13|13642.92|13522.92|13642.13|13522.13|10
1647356800000|2022-03-15 15:06:40|13642.07|13522.07|13640.8|13520.8|13642.07|13522.07|13640.45|13520.45|10
1647356810000|2022-03-15 15:06:50|13640.26|13520.26|13640.6|13520.6|13640.6|13520.6|13639.69|13519.69|9
1647356820000|2022-03-15 15:07:00|13640.77|13520.77|13641.16|13521.16|13641.18|13521.18|13640.77|13520.77|9
1647356830000|2022-03-15 15:07:10|13641.26|13521.26|13641.7|13521.7|13642.12|13522.12|13641.26|13521.26|10
1647356840000|2022-03-15 15:07:20|13642.19|13522.19|13641.13|13521.13|13642.49|13522.49|13641.13|13521.13|9
1647356850000|2022-03-15 15:07:30|13641.37|13521.37|13641.83|13521.83|13641.83|13521.83|13641.24|13521.24|5
1647356860000|2022-03-15 15:07:40|13641.92|13521.92|13642.64|13522.64|13642.64|13522.64|13641.92|13521.92|9
1647356870000|2022-03-15 15:07:50|13642.7|13522.7|13641.51|13521.51|13642.7|13522.7|13641.51|13521.51|10
1647356880000|2022-03-15 15:08:00|13641.56|13521.56|13642.21|13522.21|13642.36|13522.36|13641.56|13521.56|10
1647356890000|2022-03-15 15:08:10|13642.27|13522.27|13643.14|13523.14|13643.16|13523.16|13642.27|13522.27|9
1647356900000|2022-03-15 15:08:20|13643.12|13523.12|13643.68|13523.68|13643.7|13523.7|13642.9|13522.9|10
1647356910000|2022-03-15 15:08:30|13643.65|13523.65|13643.36|13523.36|13643.65|13523.65|13643.31|13523.31|9
1647356920000|2022-03-15 15:08:40|13643.39|13523.39|13642.48|13522.48|13643.39|13523.39|13642.31|13522.31|10
1647356930000|2022-03-15 15:08:50|13642.46|13522.46|13644.17|13524.17|13644.32|13524.32|13642.45|13522.45|9
1647356940000|2022-03-15 15:09:00|13644.34|13524.34|13643.72|13523.72|13644.75|13524.75|13643.72|13523.72|8
1647356950000|2022-03-15 15:09:10|13644.03|13524.03|13644.58|13524.58|13644.58|13524.58|13643.41|13523.41|10
1647356960000|2022-03-15 15:09:20|13644.59|13524.59|13644.54|13524.54|13644.74|13524.74|13644.49|13524.49|7
1647356970000|2022-03-15 15:09:30|13644.4|13524.4|13643|13523|13644.63|13524.63|13643|13523|6
1647356980000|2022-03-15 15:09:40|13642.62|13522.62|13642.18|13522.18|13642.68|13522.68|13642|13522|10
1647356990000|2022-03-15 15:09:50|13642.69|13522.69|13643.98|13523.98|13643.98|13523.98|13642.48|13522.48|10
1647357000000|2022-03-15 15:10:00|13643.86|13523.86|13644.49|13524.49|13644.49|13524.49|13643.81|13523.81|9
1647357010000|2022-03-15 15:10:10|13644.44|13524.44|13646.99|13526.99|13647.05|13527.05|13644.44|13524.44|9
1647357020000|2022-03-15 15:10:20|13647.48|13527.48|13650.39|13530.39|13650.39|13530.39|13647.48|13527.48|10
1647357030000|2022-03-15 15:10:30|13650.94|13530.94|13651.66|13531.66|13651.88|13531.88|13650.74|13530.74|10
1647357040000|2022-03-15 15:10:40|13651.61|13531.61|13652.33|13532.33|13652.64|13532.64|13651.61|13531.61|10
1647357050000|2022-03-15 15:10:50|13652.11|13532.11|13653.01|13533.01|13653.4|13533.4|13651.65|13531.65|10
1647357060000|2022-03-15 15:11:00|13652.9|13532.9|13651.89|13531.89|13652.9|13532.9|13651.81|13531.81|10
1647357070000|2022-03-15 15:11:10|13651.78|13531.78|13650.74|13530.74|13651.78|13531.78|13650.72|13530.72|10
1647357080000|2022-03-15 15:11:20|13650.64|13530.64|13647.66|13527.66|13650.64|13530.64|13647.66|13527.66|10
1647357090000|2022-03-15 15:11:30|13647.68|13527.68|13646.98|13526.98|13647.74|13527.74|13646.94|13526.94|7
1647357100000|2022-03-15 15:11:40|13646.66|13526.66|13644.43|13524.43|13646.66|13526.66|13644.43|13524.43|9
1647357110000|2022-03-15 15:11:50|13644.18|13524.18|13642.38|13522.38|13644.47|13524.47|13642.38|13522.38|10
1647357120000|2022-03-15 15:12:00|13642.42|13522.42|13642.15|13522.15|13642.42|13522.42|13641.94|13521.94|10
1647357130000|2022-03-15 15:12:10|13642.24|13522.24|13643.05|13523.05|13643.05|13523.05|13642.24|13522.24|10
1647357140000|2022-03-15 15:12:20|13643.45|13523.45|13645.56|13525.56|13645.56|13525.56|13643.45|13523.45|10
1647357150000|2022-03-15 15:12:30|13646.57|13526.57|13645.19|13525.19|13646.9|13526.9|13644.95|13524.95|10
1647357160000|2022-03-15 15:12:40|13645.04|13525.04|13644|13524|13645.04|13525.04|13643.99|13523.99|10
1647357170000|2022-03-15 15:12:50|13644.43|13524.43|13645.05|13525.05|13645.15|13525.15|13644.43|13524.43|9
1647357180000|2022-03-15 15:13:00|13644.85|13524.85|13645.74|13525.74|13645.74|13525.74|13644.79|13524.79|9
1647357190000|2022-03-15 15:13:10|13646.07|13526.07|13647.93|13527.93|13648.15|13528.15|13646.07|13526.07|10
1647357200000|2022-03-15 15:13:20|13647.97|13527.97|13649.56|13529.56|13649.63|13529.63|13647.89|13527.89|10
1647357210000|2022-03-15 15:13:30|13649.36|13529.36|13649.21|13529.21|13649.75|13529.75|13649.06|13529.06|10
1647357220000|2022-03-15 15:13:40|13649.27|13529.27|13650.33|13530.33|13650.33|13530.33|13649.15|13529.15|10
1647357230000|2022-03-15 15:13:50|13650.65|13530.65|13651.06|13531.06|13651.16|13531.16|13650.65|13530.65|9
1647357240000|2022-03-15 15:14:00|13651.5|13531.5|13652.44|13532.44|13653.1|13533.1|13651.5|13531.5|10
1647357250000|2022-03-15 15:14:10|13652.69|13532.69|13652.24|13532.24|13652.69|13532.69|13651.97|13531.97|8
1647357260000|2022-03-15 15:14:20|13652.37|13532.37|13653.54|13533.54|13653.54|13533.54|13652.37|13532.37|10
1647357270000|2022-03-15 15:14:30|13653.81|13533.81|13654.45|13534.45|13654.45|13534.45|13653.81|13533.81|10
1647357280000|2022-03-15 15:14:40|13654.48|13534.48|13655.56|13535.56|13655.56|13535.56|13654.48|13534.48|10
1647357290000|2022-03-15 15:14:50|13655.54|13535.54|13651.86|13531.86|13655.92|13535.92|13651.62|13531.62|10
1647357300000|2022-03-15 15:15:00|13651.85|13531.85|13654|13534|13654|13534|13651.48|13531.48|9
1647357310000|2022-03-15 15:15:10|13656.36|13536.36|13659.92|13539.92|13659.92|13539.92|13656.18|13536.18|10
1647357320000|2022-03-15 15:15:20|13659.93|13539.93|13661.73|13541.73|13661.78|13541.78|13659.93|13539.93|10
1647357330000|2022-03-15 15:15:30|13662.03|13542.03|13662.15|13542.15|13662.24|13542.24|13662.03|13542.03|7
1647357340000|2022-03-15 15:15:40|13662.18|13542.18|13662.04|13542.04|13662.37|13542.37|13661.84|13541.84|10
1647357350000|2022-03-15 15:15:50|13662.09|13542.09|13661.26|13541.26|13662.37|13542.37|13661.26|13541.26|8
1647357360000|2022-03-15 15:16:00|13661.27|13541.27|13659.8|13539.8|13661.27|13541.27|13659.79|13539.79|10
1647357370000|2022-03-15 15:16:10|13659.68|13539.68|13659.61|13539.61|13659.95|13539.95|13659.61|13539.61|8
1647357380000|2022-03-15 15:16:20|13659.01|13539.01|13658.84|13538.84|13659.23|13539.23|13658.84|13538.84|10
1647357390000|2022-03-15 15:16:30|13658.78|13538.78|13657.92|13537.92|13658.78|13538.78|13657.92|13537.92|10
1647357400000|2022-03-15 15:16:40|13657.9|13537.9|13655.41|13535.41|13657.9|13537.9|13655.41|13535.41|10
1647357410000|2022-03-15 15:16:50|13655.42|13535.42|13656.34|13536.34|13657.25|13537.25|13655|13535|8
1647357420000|2022-03-15 15:17:00|13656.85|13536.85|13656.95|13536.95|13657.16|13537.16|13656.77|13536.77|9
1647357430000|2022-03-15 15:17:10|13656.72|13536.72|13656.62|13536.62|13657.16|13537.16|13656.53|13536.53|9
1647357440000|2022-03-15 15:17:20|13656.82|13536.82|13656.01|13536.01|13656.82|13536.82|13656.01|13536.01|8
1647357450000|2022-03-15 15:17:30|13656.26|13536.26|13656.07|13536.07|13656.26|13536.26|13655.7|13535.7|9
1647357460000|2022-03-15 15:17:40|13656.24|13536.24|13660.39|13540.39|13660.39|13540.39|13656.24|13536.24|9
1647357470000|2022-03-15 15:17:50|13660.43|13540.43|13663.9|13543.9|13663.97|13543.97|13660.43|13540.43|10
1647357480000|2022-03-15 15:18:00|13663.91|13543.91|13664.43|13544.43|13664.65|13544.65|13663.74|13543.74|8
1647357490000|2022-03-15 15:18:10|13664.54|13544.54|13665.01|13545.01|13666.13|13546.13|13664.44|13544.44|8
1647357500000|2022-03-15 15:18:20|13664.48|13544.48|13663.27|13543.27|13664.48|13544.48|13662.57|13542.57|10
1647357510000|2022-03-15 15:18:30|13663.32|13543.32|13665.01|13545.01|13665.01|13545.01|13663.14|13543.14|10
1647357520000|2022-03-15 15:18:40|13665.05|13545.05|13665.48|13545.48|13665.91|13545.91|13665.05|13545.05|10
1647357530000|2022-03-15 15:18:50|13665.51|13545.51|13666.97|13546.97|13666.97|13546.97|13665.51|13545.51|8
1647357540000|2022-03-15 15:19:00|13665.97|13545.97|13666.57|13546.57|13666.57|13546.57|13665.85|13545.85|10
1647357550000|2022-03-15 15:19:10|13666.73|13546.73|13668.05|13548.05|13668.18|13548.18|13666.73|13546.73|10
1647357560000|2022-03-15 15:19:20|13668.04|13548.04|13669.27|13549.27|13669.27|13549.27|13668.03|13548.03|9
1647357570000|2022-03-15 15:19:30|13669.38|13549.38|13669.92|13549.92|13670.43|13550.43|13669.38|13549.38|8
1647357580000|2022-03-15 15:19:40|13669.96|13549.96|13670.47|13550.47|13670.48|13550.48|13669.85|13549.85|10
1647357590000|2022-03-15 15:19:50|13670.59|13550.59|13677.75|13557.75|13677.75|13557.75|13670.59|13550.59|10
1647357600000|2022-03-15 15:20:00|13678.75|13558.75|13684.35|13564.35|13684.35|13564.35|13678.75|13558.75|9
1647357610000|2022-03-15 15:20:10|13683.82|13563.82|13684.88|13564.88|13684.9|13564.9|13683.82|13563.82|10
1647357620000|2022-03-15 15:20:20|13685.18|13565.18|13686|13566|13686.11|13566.11|13684.82|13564.82|10
1647357630000|2022-03-15 15:20:30|13686.44|13566.44|13687.99|13567.99|13687.99|13567.99|13686.44|13566.44|10
1647357640000|2022-03-15 15:20:40|13688.05|13568.05|13688.61|13568.61|13690.07|13570.07|13687.69|13567.69|10
1647357650000|2022-03-15 15:20:50|13688.67|13568.67|13692|13572|13692|13572|13688.67|13568.67|9
1647357660000|2022-03-15 15:21:00|13692.01|13572.01|13691.51|13571.51|13692.01|13572.01|13691.24|13571.24|9
1647357670000|2022-03-15 15:21:10|13691.49|13571.49|13691.51|13571.51|13691.9|13571.9|13691.49|13571.49|10
1647357680000|2022-03-15 15:21:20|13691.57|13571.57|13691.93|13571.93|13691.93|13571.93|13691.36|13571.36|10
1647357690000|2022-03-15 15:21:30|13692.19|13572.19|13692.35|13572.35|13692.52|13572.52|13692.19|13572.19|9
1647357700000|2022-03-15 15:21:40|13692.11|13572.11|13690.44|13570.44|13692.11|13572.11|13690.13|13570.13|10
1647357710000|2022-03-15 15:21:50|13690.4|13570.4|13689.81|13569.81|13690.4|13570.4|13688.49|13568.49|10
1647357720000|2022-03-15 15:22:00|13689.83|13569.83|13691.64|13571.64|13691.64|13571.64|13689.4|13569.4|10
1647357730000|2022-03-15 15:22:10|13691.5|13571.5|13691.62|13571.62|13691.77|13571.77|13691.47|13571.47|9
1647357740000|2022-03-15 15:22:20|13691.16|13571.16|13690.85|13570.85|13691.36|13571.36|13690.85|13570.85|8
1647357750000|2022-03-15 15:22:30|13690.76|13570.76|13688.97|13568.97|13690.89|13570.89|13688.97|13568.97|10
1647357760000|2022-03-15 15:22:40|13688.75|13568.75|13686.64|13566.64|13688.75|13568.75|13686.64|13566.64|10
1647357770000|2022-03-15 15:22:50|13686.41|13566.41|13687.04|13567.04|13687.05|13567.05|13686.2|13566.2|9
1647357780000|2022-03-15 15:23:00|13687.53|13567.53|13688.17|13568.17|13688.17|13568.17|13687.53|13567.53|10
1647357790000|2022-03-15 15:23:10|13688.64|13568.64|13689.01|13569.01|13689.64|13569.64|13688.41|13568.41|10
1647357800000|2022-03-15 15:23:20|13689.26|13569.26|13689.11|13569.11|13689.26|13569.26|13688.71|13568.71|10
1647357810000|2022-03-15 15:23:30|13689.12|13569.12|13688.95|13568.95|13689.12|13569.12|13688.95|13568.95|6
1647357820000|2022-03-15 15:23:40|13688.41|13568.41|13687.06|13567.06|13688.78|13568.78|13686.43|13566.43|10
1647357830000|2022-03-15 15:23:50|13686.92|13566.92|13686.59|13566.59|13687.37|13567.37|13686.12|13566.12|9
1647357840000|2022-03-15 15:24:00|13686.65|13566.65|13686.92|13566.92|13687.13|13567.13|13686.56|13566.56|10
1647357850000|2022-03-15 15:24:10|13687.04|13567.04|13686.48|13566.48|13687.2|13567.2|13686.48|13566.48|7
1647357860000|2022-03-15 15:24:20|13686.3|13566.3|13685.02|13565.02|13686.71|13566.71|13685.02|13565.02|10
1647357870000|2022-03-15 15:24:30|13685.05|13565.05|13684.56|13564.56|13685.24|13565.24|13684.12|13564.12|10
1647357880000|2022-03-15 15:24:40|13684.2|13564.2|13683.47|13563.47|13684.24|13564.24|13683.17|13563.17|8
1647357890000|2022-03-15 15:24:50|13683.57|13563.57|13684.66|13564.66|13684.66|13564.66|13683.57|13563.57|8
1647357900000|2022-03-15 15:25:00|13684.69|13564.69|13683.45|13563.45|13684.69|13564.69|13683.45|13563.45|10
1647357910000|2022-03-15 15:25:10|13683.54|13563.54|13683.56|13563.56|13683.96|13563.96|13682.84|13562.84|10
1647357920000|2022-03-15 15:25:20|13684.17|13564.17|13684.73|13564.73|13684.73|13564.73|13683.22|13563.22|8
1647357930000|2022-03-15 15:25:30|13684.89|13564.89|13684.02|13564.02|13685.63|13565.63|13684.02|13564.02|10
1647357940000|2022-03-15 15:25:40|13687.35|13567.35|13690.26|13570.26|13690.6|13570.6|13687.15|13567.15|8
1647357950000|2022-03-15 15:25:50|13690.86|13570.86|13689.59|13569.59|13691.35|13571.35|13689.59|13569.59|10
1647357960000|2022-03-15 15:26:00|13689.24|13569.24|13691.06|13571.06|13691.07|13571.07|13688.55|13568.55|10
1647357970000|2022-03-15 15:26:10|13691.04|13571.04|13690.79|13570.79|13691.04|13571.04|13690.65|13570.65|9
1647357980000|2022-03-15 15:26:20|13689.75|13569.75|13688.69|13568.69|13689.75|13569.75|13688.69|13568.69|8
1647357990000|2022-03-15 15:26:30|13688.33|13568.33|13687.8|13567.8|13688.33|13568.33|13687.62|13567.62|10
1647358000000|2022-03-15 15:26:40|13687.33|13567.33|13683.59|13563.59|13687.47|13567.47|13683.59|13563.59|10
1647358010000|2022-03-15 15:26:50|13683.3|13563.3|13682.87|13562.87|13683.37|13563.37|13682.87|13562.87|6
1647358020000|2022-03-15 15:27:00|13682.65|13562.65|13679.26|13559.26|13682.65|13562.65|13679.26|13559.26|10
1647358030000|2022-03-15 15:27:10|13679.09|13559.09|13678.74|13558.74|13679.09|13559.09|13676.53|13556.53|10
1647358040000|2022-03-15 15:27:20|13678.92|13558.92|13677.03|13557.03|13678.92|13558.92|13677.03|13557.03|10
1647358050000|2022-03-15 15:27:30|13677.38|13557.38|13678.03|13558.03|13678.11|13558.11|13677.17|13557.17|10
1647358060000|2022-03-15 15:27:40|13678.05|13558.05|13677.4|13557.4|13678.58|13558.58|13677.3|13557.3|9
1647358070000|2022-03-15 15:27:50|13677.44|13557.44|13678.66|13558.66|13678.89|13558.89|13677.13|13557.13|10
1647358080000|2022-03-15 15:28:00|13678.55|13558.55|13679.09|13559.09|13679.12|13559.12|13678.4|13558.4|10
1647358090000|2022-03-15 15:28:10|13679.21|13559.21|13680.1|13560.1|13680.1|13560.1|13679.19|13559.19|10
1647358100000|2022-03-15 15:28:20|13680.08|13560.08|13682.34|13562.34|13682.34|13562.34|13680.08|13560.08|10
1647358110000|2022-03-15 15:28:30|13682.5|13562.5|13682.4|13562.4|13683.31|13563.31|13682.4|13562.4|10
1647358120000|2022-03-15 15:28:40|13682.45|13562.45|13681.64|13561.64|13682.45|13562.45|13681.35|13561.35|10
1647358130000|2022-03-15 15:28:50|13681.48|13561.48|13680.78|13560.78|13681.53|13561.53|13680.77|13560.77|7
1647358140000|2022-03-15 15:29:00|13680.73|13560.73|13681.72|13561.72|13682.3|13562.3|13680.73|13560.73|9
1647358150000|2022-03-15 15:29:10|13681.77|13561.77|13681.84|13561.84|13682.6|13562.6|13681.66|13561.66|10
1647358160000|2022-03-15 15:29:20|13681.76|13561.76|13681.26|13561.26|13681.76|13561.76|13680.84|13560.84|9
1647358170000|2022-03-15 15:29:30|13681.15|13561.15|13681.03|13561.03|13681.15|13561.15|13681.03|13561.03|6
1647358180000|2022-03-15 15:29:40|13681.23|13561.23|13681.41|13561.41|13681.52|13561.52|13680.95|13560.95|9
1647358190000|2022-03-15 15:29:50|13681.39|13561.39|13682.55|13562.55|13682.55|13562.55|13681.21|13561.21|9
1647358200000|2022-03-15 15:30:00|13682.92|13562.92|13686.08|13566.08|13686.08|13566.08|13682.92|13562.92|10
1647358210000|2022-03-15 15:30:10|13691.84|13571.84|13697.76|13577.76|13697.76|13577.76|13691.03|13571.03|10
1647358220000|2022-03-15 15:30:20|13698.26|13578.26|13700.47|13580.47|13700.95|13580.95|13698.26|13578.26|10
1647358230000|2022-03-15 15:30:30|13700.62|13580.62|13701.76|13581.76|13701.91|13581.91|13700.62|13580.62|10
1647358240000|2022-03-15 15:30:40|13701.78|13581.78|13701.56|13581.56|13701.98|13581.98|13701.39|13581.39|10
1647358250000|2022-03-15 15:30:50|13701.45|13581.45|13699.58|13579.58|13701.66|13581.66|13699.58|13579.58|10
1647358260000|2022-03-15 15:31:00|13699.35|13579.35|13700.65|13580.65|13700.65|13580.65|13699.3|13579.3|10
1647358270000|2022-03-15 15:31:10|13700.86|13580.86|13700.37|13580.37|13700.86|13580.86|13699.56|13579.56|10
1647358280000|2022-03-15 15:31:20|13700.03|13580.03|13701.22|13581.22|13701.38|13581.38|13700.03|13580.03|10
1647358290000|2022-03-15 15:31:30|13699.83|13579.83|13699.48|13579.48|13700.57|13580.57|13699.48|13579.48|9
1647358300000|2022-03-15 15:31:40|13699.56|13579.56|13704.12|13584.12|13704.12|13584.12|13699.56|13579.56|10
1647358310000|2022-03-15 15:31:50|13704.38|13584.38|13706.36|13586.36|13706.36|13586.36|13704.38|13584.38|10
1647358320000|2022-03-15 15:32:00|13706.53|13586.53|13709.28|13589.28|13709.28|13589.28|13706.53|13586.53|10
1647358330000|2022-03-15 15:32:10|13708.91|13588.91|13710.92|13590.92|13710.92|13590.92|13708.91|13588.91|10
1647358340000|2022-03-15 15:32:20|13710.79|13590.79|13712.85|13592.85|13712.85|13592.85|13710.79|13590.79|10
1647358350000|2022-03-15 15:32:30|13713.24|13593.24|13714.39|13594.39|13714.39|13594.39|13713.24|13593.24|10
1647358360000|2022-03-15 15:32:40|13714.86|13594.86|13715.58|13595.58|13715.59|13595.59|13714.61|13594.61|10
1647358370000|2022-03-15 15:32:50|13715.62|13595.62|13717.91|13597.91|13717.91|13597.91|13715.62|13595.62|10
1647358380000|2022-03-15 15:33:00|13717.85|13597.85|13718.26|13598.26|13718.54|13598.54|13717.34|13597.34|10
1647358390000|2022-03-15 15:33:10|13718.57|13598.57|13719.53|13599.53|13720.27|13600.27|13718.57|13598.57|10
1647358400000|2022-03-15 15:33:20|13719.28|13599.28|13717.85|13597.85|13719.28|13599.28|13717.65|13597.65|10
1647358410000|2022-03-15 15:33:30|13718.14|13598.14|13716.94|13596.94|13718.14|13598.14|13716.8|13596.8|9
1647358420000|2022-03-15 15:33:40|13716.67|13596.67|13717.96|13597.96|13717.96|13597.96|13715.37|13595.37|10
1647358430000|2022-03-15 15:33:50|13718.22|13598.22|13717.45|13597.45|13718.38|13598.38|13717.45|13597.45|10
1647358440000|2022-03-15 15:34:00|13717.65|13597.65|13718.99|13598.99|13718.99|13598.99|13717.65|13597.65|9
1647358450000|2022-03-15 15:34:10|13717.96|13597.96|13716.55|13596.55|13717.96|13597.96|13716.24|13596.24|10
1647358460000|2022-03-15 15:34:20|13716.54|13596.54|13716.02|13596.02|13716.89|13596.89|13716.02|13596.02|9
1647358470000|2022-03-15 15:34:30|13716.09|13596.09|13715.36|13595.36|13716.5|13596.5|13715.36|13595.36|9
1647358480000|2022-03-15 15:34:40|13715.52|13595.52|13714.37|13594.37|13715.99|13595.99|13714.37|13594.37|10
1647358490000|2022-03-15 15:34:50|13713.81|13593.81|13714.08|13594.08|13714.08|13594.08|13713.49|13593.49|10
1647358500000|2022-03-15 15:35:00|13714.35|13594.35|13716.57|13596.57|13716.6|13596.6|13714.35|13594.35|10
1647358510000|2022-03-15 15:35:10|13716.79|13596.79|13717.24|13597.24|13717.95|13597.95|13716.79|13596.79|10
1647358520000|2022-03-15 15:35:20|13717.03|13597.03|13717.66|13597.66|13717.66|13597.66|13716.65|13596.65|10
1647358530000|2022-03-15 15:35:30|13717.65|13597.65|13719.51|13599.51|13720.08|13600.08|13717.65|13597.65|10
1647358540000|2022-03-15 15:35:40|13719.04|13599.04|13718.75|13598.75|13719.08|13599.08|13718.04|13598.04|10
1647358550000|2022-03-15 15:35:50|13718.79|13598.79|13722.13|13602.13|13722.13|13602.13|13718.79|13598.79|9
1647358560000|2022-03-15 15:36:00|13722.41|13602.41|13721.69|13601.69|13722.41|13602.41|13721.21|13601.21|10
1647358570000|2022-03-15 15:36:10|13721.8|13601.8|13723.4|13603.4|13723.4|13603.4|13721.42|13601.42|10
1647358580000|2022-03-15 15:36:20|13723.54|13603.54|13725.75|13605.75|13725.75|13605.75|13723.54|13603.54|9
1647358590000|2022-03-15 15:36:30|13725.79|13605.79|13726.49|13606.49|13727.14|13607.14|13725.66|13605.66|10
1647358600000|2022-03-15 15:36:40|13727.04|13607.04|13727.65|13607.65|13727.7|13607.7|13726.76|13606.76|10
1647358610000|2022-03-15 15:36:50|13727.33|13607.33|13728.23|13608.23|13729.01|13609.01|13727.33|13607.33|10
1647358620000|2022-03-15 15:37:00|13728.18|13608.18|13728.46|13608.46|13728.52|13608.52|13728.18|13608.18|9
1647358630000|2022-03-15 15:37:10|13728.96|13608.96|13730.2|13610.2|13730.23|13610.23|13728.59|13608.59|10
1647358640000|2022-03-15 15:37:20|13730.19|13610.19|13731.12|13611.12|13731.2|13611.2|13730.19|13610.19|10
1647358650000|2022-03-15 15:37:30|13730.96|13610.96|13731.89|13611.89|13731.89|13611.89|13730.91|13610.91|9
1647358660000|2022-03-15 15:37:40|13731.85|13611.85|13731.27|13611.27|13731.86|13611.86|13731.19|13611.19|10
1647358670000|2022-03-15 15:37:50|13731.25|13611.25|13732.78|13612.78|13732.78|13612.78|13731.25|13611.25|10
1647358680000|2022-03-15 15:38:00|13733.18|13613.18|13734.84|13614.84|13734.84|13614.84|13733.01|13613.01|9
1647358690000|2022-03-15 15:38:10|13735.05|13615.05|13735.54|13615.54|13735.84|13615.84|13735.05|13615.05|10
1647358700000|2022-03-15 15:38:20|13735.61|13615.61|13735.86|13615.86|13735.86|13615.86|13735.48|13615.48|8
1647358710000|2022-03-15 15:38:30|13735.92|13615.92|13735.95|13615.95|13736.56|13616.56|13735.73|13615.73|9
1647358720000|2022-03-15 15:38:40|13736.11|13616.11|13734.99|13614.99|13736.11|13616.11|13734.99|13614.99|10
1647358730000|2022-03-15 15:38:50|13734.89|13614.89|13735.31|13615.31|13735.88|13615.88|13734.89|13614.89|9
1647358740000|2022-03-15 15:39:00|13735.13|13615.13|13734.86|13614.86|13735.13|13615.13|13734.32|13614.32|10
1647358750000|2022-03-15 15:39:10|13736.3|13616.3|13735.67|13615.67|13736.34|13616.34|13735.67|13615.67|10
1647358760000|2022-03-15 15:39:20|13735.59|13615.59|13736.09|13616.09|13736.09|13616.09|13735.59|13615.59|10
1647358770000|2022-03-15 15:39:30|13736.19|13616.19|13736.71|13616.71|13736.85|13616.85|13736.13|13616.13|10
1647358780000|2022-03-15 15:39:40|13737.08|13617.08|13737.46|13617.46|13737.46|13617.46|13736.71|13616.71|9
1647358790000|2022-03-15 15:39:50|13737.09|13617.09|13736.71|13616.71|13737.25|13617.25|13736.28|13616.28|10
1647358800000|2022-03-15 15:40:00|13736.73|13616.73|13739.88|13619.88|13739.88|13619.88|13736.48|13616.48|10
1647358810000|2022-03-15 15:40:10|13739.95|13619.95|13742.34|13622.34|13742.43|13622.43|13739.95|13619.95|10
1647358820000|2022-03-15 15:40:20|13742.25|13622.25|13742.65|13622.65|13742.65|13622.65|13742.25|13622.25|9
1647358830000|2022-03-15 15:40:30|13742.63|13622.63|13744.24|13624.24|13744.45|13624.45|13742.63|13622.63|10
1647358840000|2022-03-15 15:40:40|13744.27|13624.27|13744.77|13624.77|13745.34|13625.34|13744.27|13624.27|8
1647358850000|2022-03-15 15:40:50|13744.86|13624.86|13744.77|13624.77|13745.51|13625.51|13744.74|13624.74|9
1647358860000|2022-03-15 15:41:00|13745.01|13625.01|13746.09|13626.09|13746.09|13626.09|13745.01|13625.01|8
1647358870000|2022-03-15 15:41:10|13746.08|13626.08|13749.33|13629.33|13749.33|13629.33|13746.08|13626.08|10
1647358880000|2022-03-15 15:41:20|13749.36|13629.36|13753.55|13633.55|13754.08|13634.08|13749.36|13629.36|10
1647358890000|2022-03-15 15:41:30|13753.14|13633.14|13756.25|13636.25|13757.38|13637.38|13753.14|13633.14|10
1647358900000|2022-03-15 15:41:40|13756.4|13636.4|13756.9|13636.9|13757.03|13637.03|13756.4|13636.4|9
1647358910000|2022-03-15 15:41:50|13757.15|13637.15|13754.63|13634.63|13757.32|13637.32|13753.73|13633.73|10
1647358920000|2022-03-15 15:42:00|13753.93|13633.93|13752.03|13632.03|13753.93|13633.93|13751.94|13631.94|10
1647358930000|2022-03-15 15:42:10|13752.21|13632.21|13751.38|13631.38|13752.21|13632.21|13750.96|13630.96|10
1647358940000|2022-03-15 15:42:20|13752.28|13632.28|13749.68|13629.68|13752.28|13632.28|13749.67|13629.67|10
1647358950000|2022-03-15 15:42:30|13749.57|13629.57|13746.23|13626.23|13749.57|13629.57|13746|13626|9
1647358960000|2022-03-15 15:42:40|13746.12|13626.12|13745.92|13625.92|13746.12|13626.12|13745.35|13625.35|9
1647358970000|2022-03-15 15:42:50|13746.31|13626.31|13746.29|13626.29|13747.45|13627.45|13745.99|13625.99|10
1647358980000|2022-03-15 15:43:00|13745.66|13625.66|13743.69|13623.69|13745.66|13625.66|13743.69|13623.69|9
1647358990000|2022-03-15 15:43:10|13743.96|13623.96|13742.6|13622.6|13743.96|13623.96|13742.42|13622.42|10
1647359000000|2022-03-15 15:43:20|13742.61|13622.61|13742.83|13622.83|13742.83|13622.83|13742.03|13622.03|10
1647359010000|2022-03-15 15:43:30|13740.99|13620.99|13737.23|13617.23|13740.99|13620.99|13737.23|13617.23|10
1647359020000|2022-03-15 15:43:40|13736.71|13616.71|13736.13|13616.13|13736.71|13616.71|13735.87|13615.87|9
1647359030000|2022-03-15 15:43:50|13735.65|13615.65|13736.26|13616.26|13736.54|13616.54|13735.31|13615.31|10
1647359040000|2022-03-15 15:44:00|13736.16|13616.16|13736.36|13616.36|13737.34|13617.34|13736.16|13616.16|10
1647359050000|2022-03-15 15:44:10|13737.06|13617.06|13735.49|13615.49|13737.29|13617.29|13735.49|13615.49|10
1647359060000|2022-03-15 15:44:20|13735.52|13615.52|13736.05|13616.05|13736.05|13616.05|13735.29|13615.29|9
1647359070000|2022-03-15 15:44:30|13736.08|13616.08|13735.87|13615.87|13736.37|13616.37|13735.87|13615.87|10
1647359080000|2022-03-15 15:44:40|13735.78|13615.78|13735.16|13615.16|13735.78|13615.78|13734.36|13614.36|10
1647359090000|2022-03-15 15:44:50|13735.47|13615.47|13734.31|13614.31|13735.55|13615.55|13734.31|13614.31|8
1647359100000|2022-03-15 15:45:00|13734.38|13614.38|13735.58|13615.58|13735.59|13615.59|13733.78|13613.78|10
1647359110000|2022-03-15 15:45:10|13735.55|13615.55|13735.96|13615.96|13736.02|13616.02|13735.18|13615.18|10
1647359120000|2022-03-15 15:45:20|13736.68|13616.68|13735.03|13615.03|13736.68|13616.68|13735.03|13615.03|9
1647359130000|2022-03-15 15:45:30|13734.53|13614.53|13732.34|13612.34|13734.53|13614.53|13732.3|13612.3|9
1647359140000|2022-03-15 15:45:40|13732.23|13612.23|13729.91|13609.91|13732.23|13612.23|13729.91|13609.91|10
1647359150000|2022-03-15 15:45:50|13729.2|13609.2|13728.44|13608.44|13729.26|13609.26|13728.42|13608.42|8
1647359160000|2022-03-15 15:46:00|13728.39|13608.39|13728.28|13608.28|13728.81|13608.81|13728.01|13608.01|10
1647359170000|2022-03-15 15:46:10|13726.44|13606.44|13726.54|13606.54|13726.54|13606.54|13725.93|13605.93|9
1647359180000|2022-03-15 15:46:20|13726.34|13606.34|13726.67|13606.67|13727.04|13607.04|13726.34|13606.34|10
1647359190000|2022-03-15 15:46:30|13726.68|13606.68|13726.59|13606.59|13727.25|13607.25|13726.59|13606.59|10
1647359200000|2022-03-15 15:46:40|13726.63|13606.63|13726.4|13606.4|13726.63|13606.63|13725.77|13605.77|10
1647359210000|2022-03-15 15:46:50|13725.93|13605.93|13727.22|13607.22|13727.22|13607.22|13725.93|13605.93|10
1647359220000|2022-03-15 15:47:00|13727.31|13607.31|13728.41|13608.41|13728.41|13608.41|13727.14|13607.14|10
1647359230000|2022-03-15 15:47:10|13728.52|13608.52|13729.77|13609.77|13729.9|13609.9|13728.52|13608.52|8
1647359240000|2022-03-15 15:47:20|13729.99|13609.99|13731.71|13611.71|13732.02|13612.02|13729.99|13609.99|9
1647359250000|2022-03-15 15:47:30|13731.93|13611.93|13730.59|13610.59|13731.93|13611.93|13730.59|13610.59|10
1647359260000|2022-03-15 15:47:40|13730.76|13610.76|13730.58|13610.58|13730.76|13610.76|13730.38|13610.38|9
1647359270000|2022-03-15 15:47:50|13730.36|13610.36|13728.46|13608.46|13730.36|13610.36|13728.46|13608.46|10
1647359280000|2022-03-15 15:48:00|13728.08|13608.08|13724.81|13604.81|13728.08|13608.08|13724.81|13604.81|9
1647359290000|2022-03-15 15:48:10|13724.92|13604.92|13718.65|13598.65|13724.92|13604.92|13718.65|13598.65|10
1647359300000|2022-03-15 15:48:20|13718.77|13598.77|13714.11|13594.11|13718.77|13598.77|13714.11|13594.11|10
1647359310000|2022-03-15 15:48:30|13713.48|13593.48|13714.19|13594.19|13714.19|13594.19|13712.79|13592.79|9
1647359320000|2022-03-15 15:48:40|13714.47|13594.47|13715|13595|13715.5|13595.5|13714.47|13594.47|10
1647359330000|2022-03-15 15:48:50|13714.82|13594.82|13714.95|13594.95|13715.37|13595.37|13714.51|13594.51|10
1647359340000|2022-03-15 15:49:00|13715.41|13595.41|13715.42|13595.42|13715.93|13595.93|13714.69|13594.69|9
1647359350000|2022-03-15 15:49:10|13715.52|13595.52|13716.31|13596.31|13716.37|13596.37|13715.52|13595.52|8
1647359360000|2022-03-15 15:49:20|13716.39|13596.39|13715.75|13595.75|13716.39|13596.39|13715.39|13595.39|10
1647359370000|2022-03-15 15:49:30|13715.93|13595.93|13716.28|13596.28|13716.28|13596.28|13715.9|13595.9|9
1647359380000|2022-03-15 15:49:40|13717.11|13597.11|13718.81|13598.81|13718.81|13598.81|13717.11|13597.11|10
1647359390000|2022-03-15 15:49:50|13718.35|13598.35|13718.88|13598.88|13719.05|13599.05|13718.35|13598.35|7
1647359400000|2022-03-15 15:50:00|13719.05|13599.05|13719.4|13599.4|13720.06|13600.06|13718.96|13598.96|10
1647359410000|2022-03-15 15:50:10|13719.29|13599.29|13717.76|13597.76|13719.29|13599.29|13717.76|13597.76|10
1647359420000|2022-03-15 15:50:20|13717.17|13597.17|13717.95|13597.95|13717.97|13597.97|13716.81|13596.81|10
1647359430000|2022-03-15 15:50:30|13718.05|13598.05|13717.53|13597.53|13718.31|13598.31|13717.53|13597.53|8
1647359440000|2022-03-15 15:50:40|13717.39|13597.39|13717.13|13597.13|13717.42|13597.42|13716.56|13596.56|10
1647359450000|2022-03-15 15:50:50|13716.99|13596.99|13717.78|13597.78|13717.86|13597.86|13716.99|13596.99|10
1647359460000|2022-03-15 15:51:00|13717.87|13597.87|13716.55|13596.55|13718.11|13598.11|13716.55|13596.55|8
1647359470000|2022-03-15 15:51:10|13716.48|13596.48|13716.16|13596.16|13716.65|13596.65|13716.16|13596.16|8
1647359480000|2022-03-15 15:51:20|13716.07|13596.07|13715.7|13595.7|13716.79|13596.79|13715.38|13595.38|10
1647359490000|2022-03-15 15:51:30|13715.92|13595.92|13715.39|13595.39|13715.92|13595.92|13715.09|13595.09|9
1647359500000|2022-03-15 15:51:40|13715.1|13595.1|13715.03|13595.03|13715.21|13595.21|13715.03|13595.03|6
1647359510000|2022-03-15 15:51:50|13714.99|13594.99|13714.95|13594.95|13715.04|13595.04|13714.58|13594.58|9
1647359520000|2022-03-15 15:52:00|13715.01|13595.01|13714.34|13594.34|13715.63|13595.63|13714.34|13594.34|10
1647359530000|2022-03-15 15:52:10|13714.33|13594.33|13713.12|13593.12|13714.46|13594.46|13713.12|13593.12|10
1647359540000|2022-03-15 15:52:20|13713.49|13593.49|13714.31|13594.31|13714.35|13594.35|13713.4|13593.4|9
1647359550000|2022-03-15 15:52:30|13714.25|13594.25|13716.07|13596.07|13716.07|13596.07|13714.25|13594.25|9
1647359560000|2022-03-15 15:52:40|13715.98|13595.98|13715.49|13595.49|13715.98|13595.98|13715.26|13595.26|10
1647359570000|2022-03-15 15:52:50|13715.7|13595.7|13718.34|13598.34|13718.34|13598.34|13715.7|13595.7|10
1647359580000|2022-03-15 15:53:00|13718.4|13598.4|13718.58|13598.58|13718.97|13598.97|13718.2|13598.2|9
1647359590000|2022-03-15 15:53:10|13718.61|13598.61|13720.38|13600.38|13720.38|13600.38|13718.61|13598.61|9
1647359600000|2022-03-15 15:53:20|13720.43|13600.43|13721.36|13601.36|13721.36|13601.36|13720.39|13600.39|9
1647359610000|2022-03-15 15:53:30|13721.23|13601.23|13721.43|13601.43|13721.65|13601.65|13721.23|13601.23|10
1647359620000|2022-03-15 15:53:40|13721.46|13601.46|13721.6|13601.6|13721.6|13601.6|13721.38|13601.38|10
1647359630000|2022-03-15 15:53:50|13721.47|13601.47|13721.18|13601.18|13721.73|13601.73|13721.18|13601.18|7
1647359640000|2022-03-15 15:54:00|13721.28|13601.28|13721.62|13601.62|13721.77|13601.77|13721.25|13601.25|9
1647359650000|2022-03-15 15:54:10|13721.64|13601.64|13722.98|13602.98|13723.59|13603.59|13721.61|13601.61|9
1647359660000|2022-03-15 15:54:20|13721.94|13601.94|13714.67|13594.67|13721.94|13601.94|13714.67|13594.67|10
1647359670000|2022-03-15 15:54:30|13714.32|13594.32|13712.66|13592.66|13714.32|13594.32|13712.62|13592.62|9
1647359680000|2022-03-15 15:54:40|13712.89|13592.89|13712.71|13592.71|13712.89|13592.89|13712.24|13592.24|10
1647359690000|2022-03-15 15:54:50|13712.57|13592.57|13710.68|13590.68|13712.99|13592.99|13710.68|13590.68|10
1647359700000|2022-03-15 15:55:00|13710.57|13590.57|13711.25|13591.25|13711.26|13591.26|13710|13590|10
1647359710000|2022-03-15 15:55:10|13711.82|13591.82|13709.41|13589.41|13711.82|13591.82|13709.41|13589.41|10
1647359720000|2022-03-15 15:55:20|13706.85|13586.85|13700.56|13580.56|13706.85|13586.85|13700.3|13580.3|10
1647359730000|2022-03-15 15:55:30|13701.15|13581.15|13693.73|13573.73|13701.15|13581.15|13693.73|13573.73|10
1647359740000|2022-03-15 15:55:40|13692.65|13572.65|13688.97|13568.97|13692.65|13572.65|13688.97|13568.97|10
1647359750000|2022-03-15 15:55:50|13688.67|13568.67|13686.13|13566.13|13688.78|13568.78|13686.13|13566.13|8
1647359760000|2022-03-15 15:56:00|13685.63|13565.63|13671.06|13551.06|13685.83|13565.83|13671.06|13551.06|10
1647359770000|2022-03-15 15:56:10|13671.4|13551.4|13665.03|13545.03|13671.41|13551.41|13665.03|13545.03|10
1647359780000|2022-03-15 15:56:20|13663.7|13543.7|13663.63|13543.63|13664.96|13544.96|13663.63|13543.63|9
1647359790000|2022-03-15 15:56:30|13663.66|13543.66|13663.92|13543.92|13663.94|13543.94|13663.66|13543.66|7
1647359800000|2022-03-15 15:56:40|13663.28|13543.28|13662.14|13542.14|13663.28|13543.28|13662.14|13542.14|10
1647359810000|2022-03-15 15:56:50|13661.62|13541.62|13662.5|13542.5|13662.75|13542.75|13660.9|13540.9|10
1647359820000|2022-03-15 15:57:00|13662.75|13542.75|13660.9|13540.9|13664.48|13544.48|13660.54|13540.54|10
1647359830000|2022-03-15 15:57:10|13660.88|13540.88|13664.96|13544.96|13664.96|13544.96|13660.82|13540.82|10
1647359840000|2022-03-15 15:57:20|13665.12|13545.12|13667.99|13547.99|13668.16|13548.16|13665.12|13545.12|10
1647359850000|2022-03-15 15:57:30|13668.62|13548.62|13668.59|13548.59|13668.83|13548.83|13668.13|13548.13|9
1647359860000|2022-03-15 15:57:40|13668.57|13548.57|13667.77|13547.77|13668.57|13548.57|13667.77|13547.77|10
1647359870000|2022-03-15 15:57:50|13667.68|13547.68|13667.85|13547.85|13668.5|13548.5|13667.68|13547.68|9
1647359880000|2022-03-15 15:58:00|13668.46|13548.46|13669.08|13549.08|13669.08|13549.08|13667.95|13547.95|10
1647359890000|2022-03-15 15:58:10|13669.04|13549.04|13670.31|13550.31|13670.31|13550.31|13668.8|13548.8|10
1647359900000|2022-03-15 15:58:20|13670.63|13550.63|13669.32|13549.32|13670.67|13550.67|13669.32|13549.32|10
1647359910000|2022-03-15 15:58:30|13669.19|13549.19|13669.82|13549.82|13669.88|13549.88|13669.14|13549.14|10
1647359920000|2022-03-15 15:58:40|13669.83|13549.83|13672.41|13552.41|13672.61|13552.61|13669.83|13549.83|10
1647359930000|2022-03-15 15:58:50|13671.94|13551.94|13672.46|13552.46|13672.68|13552.68|13671.68|13551.68|10
1647359940000|2022-03-15 15:59:00|13672.49|13552.49|13671.78|13551.78|13672.49|13552.49|13671.37|13551.37|10
1647359950000|2022-03-15 15:59:10|13671.69|13551.69|13671.86|13551.86|13672.79|13552.79|13671.69|13551.69|10
1647359960000|2022-03-15 15:59:20|13672.02|13552.02|13669.95|13549.95|13672.26|13552.26|13669.63|13549.63|10
1647359970000|2022-03-15 15:59:30|13669.38|13549.38|13670.07|13550.07|13670.21|13550.21|13668.73|13548.73|10
1647359980000|2022-03-15 15:59:40|13670|13550|13669.27|13549.27|13670|13550|13669.03|13549.03|10
1647359990000|2022-03-15 15:59:50|13669.28|13549.28|13670.41|13550.41|13670.51|13550.51|13669.16|13549.16|8
1647360000000|2022-03-15 16:00:00|13670.58|13550.58|13673.34|13553.34|13673.34|13553.34|13670.16|13550.16|10
1647360010000|2022-03-15 16:00:10|13673.28|13553.28|13677.17|13557.17|13677.17|13557.17|13673.28|13553.28|10
1647360020000|2022-03-15 16:00:20|13677.43|13557.43|13678.65|13558.65|13678.91|13558.91|13677.43|13557.43|10
1647360030000|2022-03-15 16:00:30|13678.8|13558.8|13681.72|13561.72|13681.72|13561.72|13678.8|13558.8|10
1647360040000|2022-03-15 16:00:40|13682.9|13562.9|13681.29|13561.29|13683.29|13563.29|13681.29|13561.29|10
1647360050000|2022-03-15 16:00:50|13681.39|13561.39|13679.07|13559.07|13681.39|13561.39|13679.07|13559.07|10
1647360060000|2022-03-15 16:01:00|13678.92|13558.92|13677.59|13557.59|13678.92|13558.92|13677.22|13557.22|10
1647360070000|2022-03-15 16:01:10|13676.96|13556.96|13672.67|13552.67|13676.96|13556.96|13672.64|13552.64|10
1647360080000|2022-03-15 16:01:20|13672.27|13552.27|13671.32|13551.32|13672.27|13552.27|13671.32|13551.32|10
1647360090000|2022-03-15 16:01:30|13671.1|13551.1|13669.88|13549.88|13671.26|13551.26|13669.85|13549.85|10
1647360100000|2022-03-15 16:01:40|13669.63|13549.63|13663.11|13543.11|13669.63|13549.63|13663.11|13543.11|10
1647360110000|2022-03-15 16:01:50|13663.18|13543.18|13660.69|13540.69|13663.85|13543.85|13660.69|13540.69|10
1647360120000|2022-03-15 16:02:00|13660.54|13540.54|13658.69|13538.69|13661.26|13541.26|13658.69|13538.69|10
1647360130000|2022-03-15 16:02:10|13658.52|13538.52|13653.21|13533.21|13658.52|13538.52|13653.04|13533.04|10
1647360140000|2022-03-15 16:02:20|13652.16|13532.16|13652.56|13532.56|13653.1|13533.1|13651.99|13531.99|10
1647360150000|2022-03-15 16:02:30|13652.84|13532.84|13652.99|13532.99|13653.33|13533.33|13652.81|13532.81|9
1647360160000|2022-03-15 16:02:40|13653.35|13533.35|13652.24|13532.24|13653.61|13533.61|13652.24|13532.24|9
1647360170000|2022-03-15 16:02:50|13652.21|13532.21|13652.74|13532.74|13653.19|13533.19|13652.21|13532.21|10
1647360180000|2022-03-15 16:03:00|13652.63|13532.63|13653.71|13533.71|13653.71|13533.71|13652.58|13532.58|10
1647360190000|2022-03-15 16:03:10|13653.78|13533.78|13652.36|13532.36|13653.78|13533.78|13651.76|13531.76|10
1647360200000|2022-03-15 16:03:20|13652.21|13532.21|13653.96|13533.96|13653.96|13533.96|13651.24|13531.24|10
1647360210000|2022-03-15 16:03:30|13654.23|13534.23|13656.16|13536.16|13656.35|13536.35|13654.23|13534.23|9
1647360220000|2022-03-15 16:03:40|13656.51|13536.51|13657.97|13537.97|13658.43|13538.43|13656.07|13536.07|10
1647360230000|2022-03-15 16:03:50|13658.12|13538.12|13659.66|13539.66|13659.66|13539.66|13657.94|13537.94|10
1647360240000|2022-03-15 16:04:00|13659.71|13539.71|13661.37|13541.37|13661.37|13541.37|13659.71|13539.71|10
1647360250000|2022-03-15 16:04:10|13661.43|13541.43|13660.84|13540.84|13662.01|13542.01|13660.84|13540.84|10
1647360260000|2022-03-15 16:04:20|13660.95|13540.95|13663.24|13543.24|13663.24|13543.24|13660.38|13540.38|10
1647360270000|2022-03-15 16:04:30|13663.33|13543.33|13667.18|13547.18|13667.5|13547.5|13663.33|13543.33|10
1647360280000|2022-03-15 16:04:40|13666.97|13546.97|13668.29|13548.29|13668.29|13548.29|13666.88|13546.88|10
1647360290000|2022-03-15 16:04:50|13667.91|13547.91|13668.55|13548.55|13669.02|13549.02|13667.91|13547.91|10
1647360300000|2022-03-15 16:05:00|13667.35|13547.35|13663.95|13543.95|13667.38|13547.38|13663.95|13543.95|10
1647360310000|2022-03-15 16:05:10|13663.71|13543.71|13661.45|13541.45|13663.71|13543.71|13660.73|13540.73|10
1647360320000|2022-03-15 16:05:20|13661.5|13541.5|13663.28|13543.28|13663.28|13543.28|13661.5|13541.5|10
1647360330000|2022-03-15 16:05:30|13662.98|13542.98|13664.81|13544.81|13664.81|13544.81|13662.98|13542.98|9
1647360340000|2022-03-15 16:05:40|13664.62|13544.62|13665.03|13545.03|13665.16|13545.16|13664.62|13544.62|10
1647360350000|2022-03-15 16:05:50|13665.01|13545.01|13666.25|13546.25|13666.28|13546.28|13665.01|13545.01|9
1647360360000|2022-03-15 16:06:00|13664.98|13544.98|13666.14|13546.14|13666.24|13546.24|13664.98|13544.98|10
1647360370000|2022-03-15 16:06:10|13666.1|13546.1|13667.64|13547.64|13667.64|13547.64|13666.1|13546.1|8
1647360380000|2022-03-15 16:06:20|13667.76|13547.76|13669.06|13549.06|13669.06|13549.06|13667.76|13547.76|10
1647360390000|2022-03-15 16:06:30|13669.07|13549.07|13671.62|13551.62|13671.62|13551.62|13669.07|13549.07|7
1647360400000|2022-03-15 16:06:40|13671.29|13551.29|13672.72|13552.72|13672.72|13552.72|13671.29|13551.29|9
1647360410000|2022-03-15 16:06:50|13673.53|13553.53|13684.4|13564.4|13684.4|13564.4|13673.34|13553.34|10
1647360420000|2022-03-15 16:07:00|13684.85|13564.85|13697.81|13577.81|13697.81|13577.81|13684.7|13564.7|10
1647360430000|2022-03-15 16:07:10|13697.76|13577.76|13700.36|13580.36|13700.61|13580.61|13697.76|13577.76|10
1647360440000|2022-03-15 16:07:20|13700.65|13580.65|13698.52|13578.52|13700.85|13580.85|13698.31|13578.31|9
1647360450000|2022-03-15 16:07:30|13698.57|13578.57|13701.08|13581.08|13701.74|13581.74|13698.57|13578.57|10
1647360460000|2022-03-15 16:07:40|13701.07|13581.07|13702.28|13582.28|13702.28|13582.28|13700.81|13580.81|10
1647360470000|2022-03-15 16:07:50|13702.9|13582.9|13702.67|13582.67|13703.01|13583.01|13702.21|13582.21|10
1647360480000|2022-03-15 16:08:00|13702.61|13582.61|13703.26|13583.26|13703.55|13583.55|13702.61|13582.61|9
1647360490000|2022-03-15 16:08:10|13703.27|13583.27|13702.94|13582.94|13703.27|13583.27|13702.73|13582.73|8
1647360500000|2022-03-15 16:08:20|13702.95|13582.95|13701.56|13581.56|13702.95|13582.95|13701.39|13581.39|10
1647360510000|2022-03-15 16:08:30|13701.73|13581.73|13703.62|13583.62|13703.62|13583.62|13701.58|13581.58|10
1647360520000|2022-03-15 16:08:40|13703.09|13583.09|13703.53|13583.53|13703.95|13583.95|13703.03|13583.03|10
1647360530000|2022-03-15 16:08:50|13703.39|13583.39|13703.69|13583.69|13703.8|13583.8|13703.35|13583.35|9
1647360540000|2022-03-15 16:09:00|13703.74|13583.74|13702.62|13582.62|13704.02|13584.02|13702.62|13582.62|9
1647360550000|2022-03-15 16:09:10|13702.54|13582.54|13701|13581|13702.54|13582.54|13700.68|13580.68|10
1647360560000|2022-03-15 16:09:20|13701.12|13581.12|13702.39|13582.39|13702.39|13582.39|13700.99|13580.99|10
1647360570000|2022-03-15 16:09:30|13702.4|13582.4|13704.29|13584.29|13704.5|13584.5|13702.4|13582.4|10
1647360580000|2022-03-15 16:09:40|13704.19|13584.19|13700.29|13580.29|13704.22|13584.22|13700.29|13580.29|9
1647360590000|2022-03-15 16:09:50|13700.18|13580.18|13699.11|13579.11|13700.29|13580.29|13699.01|13579.01|10
1647360600000|2022-03-15 16:10:00|13698.93|13578.93|13698.39|13578.39|13698.98|13578.98|13697.92|13577.92|10
1647360610000|2022-03-15 16:10:10|13698.38|13578.38|13698.67|13578.67|13699.09|13579.09|13698.23|13578.23|10
1647360620000|2022-03-15 16:10:20|13698.85|13578.85|13699|13579|13699.86|13579.86|13698.7|13578.7|9
1647360630000|2022-03-15 16:10:30|13698.88|13578.88|13697.43|13577.43|13698.9|13578.9|13697.43|13577.43|10
1647360640000|2022-03-15 16:10:40|13697.21|13577.21|13695.93|13575.93|13697.53|13577.53|13695.93|13575.93|10
1647360650000|2022-03-15 16:10:50|13696.06|13576.06|13695.03|13575.03|13696.06|13576.06|13694.8|13574.8|10
1647360660000|2022-03-15 16:11:00|13694.96|13574.96|13694.43|13574.43|13694.96|13574.96|13694.41|13574.41|9
1647360670000|2022-03-15 16:11:10|13694.53|13574.53|13696.29|13576.29|13696.29|13576.29|13694.53|13574.53|10
1647360680000|2022-03-15 16:11:20|13696.18|13576.18|13695.71|13575.71|13696.25|13576.25|13695.71|13575.71|9
1647360690000|2022-03-15 16:11:30|13695.57|13575.57|13695.4|13575.4|13695.67|13575.67|13695.07|13575.07|8
1647360700000|2022-03-15 16:11:40|13695.31|13575.31|13695.52|13575.52|13695.52|13575.52|13695.18|13575.18|8
1647360710000|2022-03-15 16:11:50|13696.48|13576.48|13697.53|13577.53|13697.53|13577.53|13696.48|13576.48|10
1647360720000|2022-03-15 16:12:00|13697.66|13577.66|13695.86|13575.86|13697.86|13577.86|13695.66|13575.66|10
1647360730000|2022-03-15 16:12:10|13696.11|13576.11|13694.95|13574.95|13696.11|13576.11|13694.92|13574.92|10
1647360740000|2022-03-15 16:12:20|13694.57|13574.57|13693.54|13573.54|13694.79|13574.79|13693.48|13573.48|10
1647360750000|2022-03-15 16:12:30|13693.64|13573.64|13695.35|13575.35|13695.35|13575.35|13693.35|13573.35|9
1647360760000|2022-03-15 16:12:40|13694.98|13574.98|13695.45|13575.45|13695.45|13575.45|13694.95|13574.95|10
1647360770000|2022-03-15 16:12:50|13695.49|13575.49|13695.69|13575.69|13695.73|13575.73|13695.38|13575.38|10
1647360780000|2022-03-15 16:13:00|13695.68|13575.68|13694.9|13574.9|13695.68|13575.68|13694.53|13574.53|8
1647360790000|2022-03-15 16:13:10|13694.94|13574.94|13695.21|13575.21|13695.48|13575.48|13694.83|13574.83|9
1647360800000|2022-03-15 16:13:20|13695.45|13575.45|13697.12|13577.12|13697.12|13577.12|13695.43|13575.43|10
1647360810000|2022-03-15 16:13:30|13696.87|13576.87|13697.2|13577.2|13697.43|13577.43|13696.87|13576.87|8
1647360820000|2022-03-15 16:13:40|13697.22|13577.22|13698.2|13578.2|13698.2|13578.2|13697.22|13577.22|7
1647360830000|2022-03-15 16:13:50|13698.68|13578.68|13698.83|13578.83|13699.18|13579.18|13697.79|13577.79|10
1647360840000|2022-03-15 16:14:00|13698.95|13578.95|13698.57|13578.57|13699.23|13579.23|13698.57|13578.57|10
1647360850000|2022-03-15 16:14:10|13700.07|13580.07|13703|13583|13703|13583|13700.07|13580.07|9
1647360860000|2022-03-15 16:14:20|13703.28|13583.28|13706.26|13586.26|13706.35|13586.35|13703.28|13583.28|8
1647360870000|2022-03-15 16:14:30|13706.52|13586.52|13710.9|13590.9|13710.9|13590.9|13706.52|13586.52|10
1647360880000|2022-03-15 16:14:40|13710.67|13590.67|13710.59|13590.59|13711.03|13591.03|13710.42|13590.42|9
1647360890000|2022-03-15 16:14:50|13710.7|13590.7|13710.36|13590.36|13710.7|13590.7|13710.13|13590.13|10
1647360900000|2022-03-15 16:15:00|13710.34|13590.34|13710.39|13590.39|13710.51|13590.51|13710.13|13590.13|9
1647360910000|2022-03-15 16:15:10|13710.63|13590.63|13708.9|13588.9|13710.63|13590.63|13708.69|13588.69|10
1647360920000|2022-03-15 16:15:20|13709.06|13589.06|13710.75|13590.75|13710.75|13590.75|13709.02|13589.02|10
1647360930000|2022-03-15 16:15:30|13710.79|13590.79|13714.67|13594.67|13714.67|13594.67|13710.79|13590.79|10
1647360940000|2022-03-15 16:15:40|13715.24|13595.24|13721.56|13601.56|13721.57|13601.57|13715.24|13595.24|10
1647360950000|2022-03-15 16:15:50|13721.77|13601.77|13728|13608|13728|13608|13721.77|13601.77|10
1647360960000|2022-03-15 16:16:00|13727.93|13607.93|13730.61|13610.61|13730.61|13610.61|13727.8|13607.8|10
1647360970000|2022-03-15 16:16:10|13730.58|13610.58|13732.38|13612.38|13732.38|13612.38|13729.99|13609.99|10
1647360980000|2022-03-15 16:16:20|13732.7|13612.7|13734.65|13614.65|13734.88|13614.88|13732.7|13612.7|10
1647360990000|2022-03-15 16:16:30|13735.01|13615.01|13736.37|13616.37|13736.37|13616.37|13735.01|13615.01|10
1647361000000|2022-03-15 16:16:40|13736.31|13616.31|13736.43|13616.43|13736.54|13616.54|13736.19|13616.19|9
1647361010000|2022-03-15 16:16:50|13736.62|13616.62|13735.36|13615.36|13736.92|13616.92|13735.32|13615.32|9
1647361020000|2022-03-15 16:17:00|13735.11|13615.11|13734.75|13614.75|13735.44|13615.44|13734.68|13614.68|10
1647361030000|2022-03-15 16:17:10|13735.43|13615.43|13737.03|13617.03|13737.03|13617.03|13735.22|13615.22|8
1647361040000|2022-03-15 16:17:20|13737.3|13617.3|13737.48|13617.48|13737.66|13617.66|13737.08|13617.08|10
1647361050000|2022-03-15 16:17:30|13737.44|13617.44|13737.62|13617.62|13737.64|13617.64|13737.21|13617.21|10
1647361060000|2022-03-15 16:17:40|13737.76|13617.76|13738.29|13618.29|13738.29|13618.29|13737.76|13617.76|10
1647361070000|2022-03-15 16:17:50|13738.53|13618.53|13742.76|13622.76|13742.76|13622.76|13737.77|13617.77|10
1647361080000|2022-03-15 16:18:00|13742.52|13622.52|13742.29|13622.29|13743.17|13623.17|13742.21|13622.21|10
1647361090000|2022-03-15 16:18:10|13742.26|13622.26|13742.02|13622.02|13742.26|13622.26|13741.74|13621.74|10
1647361100000|2022-03-15 16:18:20|13742.07|13622.07|13741.92|13621.92|13742.24|13622.24|13741.41|13621.41|8
1647361110000|2022-03-15 16:18:30|13742.06|13622.06|13739.08|13619.08|13742.06|13622.06|13739.03|13619.03|10
1647361120000|2022-03-15 16:18:40|13738.54|13618.54|13732.98|13612.98|13738.72|13618.72|13732.98|13612.98|10
1647361130000|2022-03-15 16:18:50|13731.89|13611.89|13729.07|13609.07|13731.89|13611.89|13728.88|13608.88|10
1647361140000|2022-03-15 16:19:00|13728.87|13608.87|13731.01|13611.01|13731.01|13611.01|13728.66|13608.66|10
1647361150000|2022-03-15 16:19:10|13731.38|13611.38|13730.79|13610.79|13731.68|13611.68|13730.79|13610.79|10
1647361160000|2022-03-15 16:19:20|13730.8|13610.8|13731.45|13611.45|13731.59|13611.59|13730.29|13610.29|10
1647361170000|2022-03-15 16:19:30|13731.35|13611.35|13731.74|13611.74|13731.78|13611.78|13731.35|13611.35|10
1647361180000|2022-03-15 16:19:40|13731.66|13611.66|13732.42|13612.42|13732.42|13612.42|13731.66|13611.66|9
1647361190000|2022-03-15 16:19:50|13732.48|13612.48|13734.38|13614.38|13734.38|13614.38|13732.48|13612.48|9
1647361200000|2022-03-15 16:20:00|13734.37|13614.37|13735.66|13615.66|13735.66|13615.66|13734.37|13614.37|9
1647361210000|2022-03-15 16:20:10|13735.56|13615.56|13735.24|13615.24|13735.64|13615.64|13735.24|13615.24|9
1647361220000|2022-03-15 16:20:20|13735.23|13615.23|13735.02|13615.02|13735.23|13615.23|13734.99|13614.99|7
1647361230000|2022-03-15 16:20:30|13735.1|13615.1|13737.04|13617.04|13737.04|13617.04|13735.1|13615.1|10
1647361240000|2022-03-15 16:20:40|13737.68|13617.68|13737.83|13617.83|13738.78|13618.78|13737.67|13617.67|10
1647361250000|2022-03-15 16:20:50|13737.59|13617.59|13737.66|13617.66|13737.99|13617.99|13737.06|13617.06|10
1647361260000|2022-03-15 16:21:00|13737.65|13617.65|13737.69|13617.69|13738.01|13618.01|13737.45|13617.45|8
1647361270000|2022-03-15 16:21:10|13738.08|13618.08|13739.91|13619.91|13740.04|13620.04|13738.08|13618.08|9
1647361280000|2022-03-15 16:21:20|13740|13620|13743.32|13623.32|13743.32|13623.32|13740|13620|10
1647361290000|2022-03-15 16:21:30|13742.91|13622.91|13747.17|13627.17|13747.17|13627.17|13742.91|13622.91|9
1647361300000|2022-03-15 16:21:40|13747.45|13627.45|13749.11|13629.11|13749.37|13629.37|13747.45|13627.45|10
1647361310000|2022-03-15 16:21:50|13750.01|13630.01|13746.97|13626.97|13750.28|13630.28|13746.97|13626.97|10
1647361320000|2022-03-15 16:22:00|13746.07|13626.07|13745.86|13625.86|13746.44|13626.44|13745.32|13625.32|10
1647361330000|2022-03-15 16:22:10|13745.98|13625.98|13745.7|13625.7|13746.29|13626.29|13745.43|13625.43|10
1647361340000|2022-03-15 16:22:20|13745.99|13625.99|13746.58|13626.58|13746.58|13626.58|13745.75|13625.75|8
1647361350000|2022-03-15 16:22:30|13746.38|13626.38|13747.27|13627.27|13747.28|13627.28|13746.35|13626.35|10
1647361360000|2022-03-15 16:22:40|13747.12|13627.12|13747.22|13627.22|13747.6|13627.6|13747.08|13627.08|10
1647361370000|2022-03-15 16:22:50|13747.27|13627.27|13747.74|13627.74|13747.82|13627.82|13747.27|13627.27|8
1647361380000|2022-03-15 16:23:00|13747.76|13627.76|13750.05|13630.05|13750.05|13630.05|13747.76|13627.76|8
1647361390000|2022-03-15 16:23:10|13750.06|13630.06|13748.81|13628.81|13750.06|13630.06|13748.81|13628.81|10
1647361400000|2022-03-15 16:23:20|13748.55|13628.55|13748.73|13628.73|13749.27|13629.27|13748.55|13628.55|10
1647361410000|2022-03-15 16:23:30|13748.68|13628.68|13748.94|13628.94|13749.02|13629.02|13748.56|13628.56|10
1647361420000|2022-03-15 16:23:40|13749.1|13629.1|13749.46|13629.46|13749.58|13629.58|13749.1|13629.1|7
1647361430000|2022-03-15 16:23:50|13749.2|13629.2|13750.78|13630.78|13750.78|13630.78|13749.2|13629.2|9
1647361440000|2022-03-15 16:24:00|13751.02|13631.02|13752.97|13632.97|13752.97|13632.97|13750.81|13630.81|10
1647361450000|2022-03-15 16:24:10|13753.01|13633.01|13757.39|13637.39|13757.39|13637.39|13753.01|13633.01|10
1647361460000|2022-03-15 16:24:20|13757.93|13637.93|13759.17|13639.17|13759.41|13639.41|13757.93|13637.93|9
1647361470000|2022-03-15 16:24:30|13759.16|13639.16|13760.7|13640.7|13761.01|13641.01|13759.16|13639.16|10
1647361480000|2022-03-15 16:24:40|13760.91|13640.91|13765.94|13645.94|13765.94|13645.94|13760.91|13640.91|10
1647361490000|2022-03-15 16:24:50|13766.02|13646.02|13770.18|13650.18|13770.26|13650.26|13766.02|13646.02|10
1647361500000|2022-03-15 16:25:00|13770.66|13650.66|13770.93|13650.93|13771.07|13651.07|13770.35|13650.35|10
1647361510000|2022-03-15 16:25:10|13770.15|13650.15|13769.94|13649.94|13770.78|13650.78|13769.85|13649.85|10
1647361520000|2022-03-15 16:25:20|13770.32|13650.32|13770.29|13650.29|13770.32|13650.32|13768.92|13648.92|9
1647361530000|2022-03-15 16:25:30|13770.51|13650.51|13769.34|13649.34|13771.13|13651.13|13769.34|13649.34|10
1647361540000|2022-03-15 16:25:40|13769.9|13649.9|13771.09|13651.09|13771.09|13651.09|13769.15|13649.15|10
1647361550000|2022-03-15 16:25:50|13771.11|13651.11|13771.55|13651.55|13771.73|13651.73|13771.03|13651.03|10
1647361560000|2022-03-15 16:26:00|13771.54|13651.54|13770.95|13650.95|13771.74|13651.74|13770.55|13650.55|10
1647361570000|2022-03-15 16:26:10|13770.72|13650.72|13773.08|13653.08|13773.08|13653.08|13770.72|13650.72|9
1647361580000|2022-03-15 16:26:20|13773.01|13653.01|13773.92|13653.92|13773.92|13653.92|13772.96|13652.96|9
1647361590000|2022-03-15 16:26:30|13773.91|13653.91|13771.49|13651.49|13773.91|13653.91|13771.49|13651.49|9
1647361600000|2022-03-15 16:26:40|13771.23|13651.23|13771.32|13651.32|13771.44|13651.44|13770.44|13650.44|10
1647361610000|2022-03-15 16:26:50|13771.02|13651.02|13769.46|13649.46|13771.02|13651.02|13769.46|13649.46|10
1647361620000|2022-03-15 16:27:00|13769.28|13649.28|13768.96|13648.96|13769.52|13649.52|13768.96|13648.96|10
1647361630000|2022-03-15 16:27:10|13768.83|13648.83|13768.45|13648.45|13768.88|13648.88|13768.06|13648.06|10
1647361640000|2022-03-15 16:27:20|13768.13|13648.13|13765.84|13645.84|13768.13|13648.13|13765.84|13645.84|10
1647361650000|2022-03-15 16:27:30|13765.26|13645.26|13763.25|13643.25|13765.26|13645.26|13763.25|13643.25|10
1647361660000|2022-03-15 16:27:40|13762.96|13642.96|13761.88|13641.88|13762.96|13642.96|13761.88|13641.88|7
1647361670000|2022-03-15 16:27:50|13761.69|13641.69|13759.29|13639.29|13761.76|13641.76|13759.29|13639.29|8
1647361680000|2022-03-15 16:28:00|13759.22|13639.22|13758.81|13638.81|13759.22|13639.22|13758.72|13638.72|10
1647361690000|2022-03-15 16:28:10|13759.23|13639.23|13760.9|13640.9|13761.05|13641.05|13759.23|13639.23|9
1647361700000|2022-03-15 16:28:20|13760.72|13640.72|13760.1|13640.1|13760.8|13640.8|13759.92|13639.92|10
1647361710000|2022-03-15 16:28:30|13759.93|13639.93|13760|13640|13760.04|13640.04|13759.65|13639.65|9
1647361720000|2022-03-15 16:28:40|13760.17|13640.17|13759.71|13639.71|13760.17|13640.17|13759.45|13639.45|10
1647361730000|2022-03-15 16:28:50|13759.65|13639.65|13759.6|13639.6|13760.48|13640.48|13759.53|13639.53|10
1647361740000|2022-03-15 16:29:00|13759.67|13639.67|13759.94|13639.94|13759.94|13639.94|13759.18|13639.18|9
1647361750000|2022-03-15 16:29:10|13760.17|13640.17|13760.29|13640.29|13760.29|13640.29|13759.49|13639.49|9
1647361760000|2022-03-15 16:29:20|13759.9|13639.9|13762.57|13642.57|13762.57|13642.57|13759.9|13639.9|10
1647361770000|2022-03-15 16:29:30|13762.85|13642.85|13764.48|13644.48|13764.64|13644.64|13762.51|13642.51|10
1647361780000|2022-03-15 16:29:40|13764.63|13644.63|13765.19|13645.19|13765.22|13645.22|13764.63|13644.63|9
1647361790000|2022-03-15 16:29:50|13765.22|13645.22|13764.7|13644.7|13765.28|13645.28|13763.99|13643.99|10
1647361800000|2022-03-15 16:30:00|13764.37|13644.37|13768.84|13648.84|13768.84|13648.84|13764.27|13644.27|10
1647361810000|2022-03-15 16:30:10|13769.36|13649.36|13771.99|13651.99|13771.99|13651.99|13769.36|13649.36|9
1647361820000|2022-03-15 16:30:20|13772.61|13652.61|13771.92|13651.92|13772.61|13652.61|13771.84|13651.84|8
1647361830000|2022-03-15 16:30:30|13772.59|13652.59|13773.57|13653.57|13773.74|13653.74|13772.54|13652.54|10
1647361840000|2022-03-15 16:30:40|13773.64|13653.64|13773.04|13653.04|13774.56|13654.56|13773.04|13653.04|10
1647361850000|2022-03-15 16:30:50|13772.98|13652.98|13772.49|13652.49|13773.94|13653.94|13772.49|13652.49|10
1647361860000|2022-03-15 16:31:00|13772.32|13652.32|13771.27|13651.27|13772.32|13652.32|13771.27|13651.27|9
1647361870000|2022-03-15 16:31:10|13772.13|13652.13|13770.67|13650.67|13772.13|13652.13|13770.53|13650.53|9
1647361880000|2022-03-15 16:31:20|13770.91|13650.91|13768.78|13648.78|13770.91|13650.91|13768.78|13648.78|10
1647361890000|2022-03-15 16:31:30|13768.52|13648.52|13766.25|13646.25|13768.52|13648.52|13766.09|13646.09|10
1647361900000|2022-03-15 16:31:40|13766.33|13646.33|13766.36|13646.36|13766.36|13646.36|13764.9|13644.9|10
1647361910000|2022-03-15 16:31:50|13766.45|13646.45|13765.51|13645.51|13766.56|13646.56|13765.51|13645.51|8
1647361920000|2022-03-15 16:32:00|13765.47|13645.47|13764.32|13644.32|13765.9|13645.9|13764.32|13644.32|10
1647361930000|2022-03-15 16:32:10|13764.35|13644.35|13760.57|13640.57|13764.35|13644.35|13760.57|13640.57|10
1647361940000|2022-03-15 16:32:20|13760.31|13640.31|13760.11|13640.11|13760.4|13640.4|13760.02|13640.02|8
1647361950000|2022-03-15 16:32:30|13759.96|13639.96|13761.38|13641.38|13761.38|13641.38|13759.95|13639.95|10
1647361960000|2022-03-15 16:32:40|13761.34|13641.34|13760.61|13640.61|13761.34|13641.34|13760.37|13640.37|8
1647361970000|2022-03-15 16:32:50|13760.32|13640.32|13761.91|13641.91|13761.91|13641.91|13760.22|13640.22|10
1647361980000|2022-03-15 16:33:00|13760.9|13640.9|13760.11|13640.11|13760.94|13640.94|13759.74|13639.74|8
1647361990000|2022-03-15 16:33:10|13760.1|13640.1|13760.08|13640.08|13760.17|13640.17|13759.56|13639.56|10
1647362000000|2022-03-15 16:33:20|13760.51|13640.51|13761.06|13641.06|13761.06|13641.06|13760.47|13640.47|10
1647362010000|2022-03-15 16:33:30|13761.03|13641.03|13763.82|13643.82|13763.82|13643.82|13760.92|13640.92|10
1647362020000|2022-03-15 16:33:40|13763.95|13643.95|13764.64|13644.64|13764.7|13644.7|13763.95|13643.95|7
1647362030000|2022-03-15 16:33:50|13765.06|13645.06|13766.32|13646.32|13766.32|13646.32|13764.45|13644.45|10
1647362040000|2022-03-15 16:34:00|13765.53|13645.53|13766.14|13646.14|13766.14|13646.14|13765.29|13645.29|10
1647362050000|2022-03-15 16:34:10|13766.65|13646.65|13766.85|13646.85|13766.94|13646.94|13766.31|13646.31|10
1647362060000|2022-03-15 16:34:20|13766.94|13646.94|13768.98|13648.98|13768.98|13648.98|13766.86|13646.86|7
1647362070000|2022-03-15 16:34:30|13769|13649|13770.1|13650.1|13770.22|13650.22|13768.93|13648.93|10
1647362080000|2022-03-15 16:34:40|13771.26|13651.26|13770.12|13650.12|13771.44|13651.44|13769.95|13649.95|10
1647362090000|2022-03-15 16:34:50|13770.81|13650.81|13770.81|13650.81|13772.11|13652.11|13770.81|13650.81|10
1647362100000|2022-03-15 16:35:00|13769.68|13649.68|13770.69|13650.69|13770.92|13650.92|13769.68|13649.68|10
1647362110000|2022-03-15 16:35:10|13770.73|13650.73|13773.2|13653.2|13773.2|13653.2|13770.09|13650.09|10
1647362120000|2022-03-15 16:35:20|13773.32|13653.32|13775.09|13655.09|13775.09|13655.09|13773.32|13653.32|10
1647362130000|2022-03-15 16:35:30|13775.98|13655.98|13778.48|13658.48|13778.48|13658.48|13775.98|13655.98|10
1647362140000|2022-03-15 16:35:40|13778.49|13658.49|13781.7|13661.7|13781.7|13661.7|13778.49|13658.49|7
1647362150000|2022-03-15 16:35:50|13781.25|13661.25|13783.62|13663.62|13783.89|13663.89|13780.5|13660.5|9
1647362160000|2022-03-15 16:36:00|13786.4|13666.4|13788.42|13668.42|13788.84|13668.84|13786.4|13666.4|10
1647362170000|2022-03-15 16:36:10|13788.52|13668.52|13789.31|13669.31|13789.32|13669.32|13788.52|13668.52|9
1647362180000|2022-03-15 16:36:20|13788.92|13668.92|13789.99|13669.99|13790.11|13670.11|13788.19|13668.19|10
1647362190000|2022-03-15 16:36:30|13789.72|13669.72|13780.83|13660.83|13789.72|13669.72|13780.1|13660.1|10
1647362200000|2022-03-15 16:36:40|13781.1|13661.1|13784.41|13664.41|13784.41|13664.41|13780.8|13660.8|9
1647362210000|2022-03-15 16:36:50|13784.76|13664.76|13784.76|13664.76|13784.89|13664.89|13783.33|13663.33|9
1647362220000|2022-03-15 16:37:00|13784.86|13664.86|13784.68|13664.68|13785.61|13665.61|13784.68|13664.68|9
1647362230000|2022-03-15 16:37:10|13784.58|13664.58|13781.64|13661.64|13784.58|13664.58|13781.64|13661.64|10
1647362240000|2022-03-15 16:37:20|13781.54|13661.54|13779.47|13659.47|13781.54|13661.54|13779.47|13659.47|8
1647362250000|2022-03-15 16:37:30|13779.74|13659.74|13771.03|13651.03|13779.74|13659.74|13771.03|13651.03|10
1647362260000|2022-03-15 16:37:40|13769.04|13649.04|13765.49|13645.49|13769.18|13649.18|13765.49|13645.49|8
1647362270000|2022-03-15 16:37:50|13765.48|13645.48|13763.64|13643.64|13765.53|13645.53|13763.32|13643.32|10
1647362280000|2022-03-15 16:38:00|13763.79|13643.79|13761.84|13641.84|13763.79|13643.79|13761.62|13641.62|10
1647362290000|2022-03-15 16:38:10|13761.81|13641.81|13761.85|13641.85|13761.85|13641.85|13761.32|13641.32|10
1647362300000|2022-03-15 16:38:20|13761.68|13641.68|13760.54|13640.54|13762|13642|13760.54|13640.54|8
1647362310000|2022-03-15 16:38:30|13760.36|13640.36|13759.1|13639.1|13760.47|13640.47|13759.1|13639.1|7
1647362320000|2022-03-15 16:38:40|13757.67|13637.67|13757.3|13637.3|13758|13638|13757.14|13637.14|10
1647362330000|2022-03-15 16:38:50|13757.12|13637.12|13756.62|13636.62|13757.36|13637.36|13756.62|13636.62|10
1647362340000|2022-03-15 16:39:00|13756.7|13636.7|13756.9|13636.9|13757.06|13637.06|13756.21|13636.21|10
1647362350000|2022-03-15 16:39:10|13757.24|13637.24|13760.59|13640.59|13760.59|13640.59|13757.24|13637.24|10
1647362360000|2022-03-15 16:39:20|13761.41|13641.41|13766.08|13646.08|13767.13|13647.13|13761.41|13641.41|9
1647362370000|2022-03-15 16:39:30|13768.85|13648.85|13776.39|13656.39|13776.73|13656.73|13768.85|13648.85|10
1647362380000|2022-03-15 16:39:40|13776.64|13656.64|13780.48|13660.48|13780.48|13660.48|13775.55|13655.55|10
1647362390000|2022-03-15 16:39:50|13780.53|13660.53|13784.41|13664.41|13784.41|13664.41|13780.47|13660.47|10
1647362400000|2022-03-15 16:40:00|13784.04|13664.04|13784.77|13664.77|13786.1|13666.1|13784.04|13664.04|9
1647362410000|2022-03-15 16:40:10|13784|13664|13782.39|13662.39|13784.18|13664.18|13782.39|13662.39|10
1647362420000|2022-03-15 16:40:20|13782.44|13662.44|13780.65|13660.65|13782.44|13662.44|13780.65|13660.65|10
1647362430000|2022-03-15 16:40:30|13780.62|13660.62|13779.08|13659.08|13780.62|13660.62|13778.82|13658.82|9
1647362440000|2022-03-15 16:40:40|13779.22|13659.22|13778|13658|13779.22|13659.22|13778|13658|10
1647362450000|2022-03-15 16:40:50|13778.11|13658.11|13776.61|13656.61|13778.74|13658.74|13776.61|13656.61|10
1647362460000|2022-03-15 16:41:00|13776.22|13656.22|13775.56|13655.56|13776.22|13656.22|13775.45|13655.45|10
1647362470000|2022-03-15 16:41:10|13775.15|13655.15|13774.42|13654.42|13775.15|13655.15|13774.3|13654.3|10
1647362480000|2022-03-15 16:41:20|13774.18|13654.18|13775.11|13655.11|13775.29|13655.29|13774.18|13654.18|10
1647362490000|2022-03-15 16:41:30|13775.1|13655.1|13774.46|13654.46|13775.35|13655.35|13774.46|13654.46|8
1647362500000|2022-03-15 16:41:40|13774.39|13654.39|13774.51|13654.51|13774.7|13654.7|13774.18|13654.18|7
1647362510000|2022-03-15 16:41:50|13774.6|13654.6|13777.18|13657.18|13777.18|13657.18|13774.33|13654.33|9
1647362520000|2022-03-15 16:42:00|13777.26|13657.26|13777.85|13657.85|13778.62|13658.62|13777.19|13657.19|10
1647362530000|2022-03-15 16:42:10|13777.56|13657.56|13777.47|13657.47|13777.67|13657.67|13777.1|13657.1|10
1647362540000|2022-03-15 16:42:20|13777|13657|13778.46|13658.46|13778.53|13658.53|13777|13657|10
1647362550000|2022-03-15 16:42:30|13778.45|13658.45|13783.17|13663.17|13784.5|13664.5|13778.45|13658.45|10
1647362560000|2022-03-15 16:42:40|13783.04|13663.04|13782.44|13662.44|13783.26|13663.26|13782.44|13662.44|10
1647362570000|2022-03-15 16:42:50|13782.21|13662.21|13781.22|13661.22|13782.23|13662.23|13781.08|13661.08|9
1647362580000|2022-03-15 16:43:00|13781.59|13661.59|13782.04|13662.04|13782.04|13662.04|13781.46|13661.46|9
1647362590000|2022-03-15 16:43:10|13782.07|13662.07|13782.03|13662.03|13782.16|13662.16|13781.78|13661.78|10
1647362600000|2022-03-15 16:43:20|13781.66|13661.66|13782.63|13662.63|13782.87|13662.87|13781.66|13661.66|10
1647362610000|2022-03-15 16:43:30|13782.55|13662.55|13781.95|13661.95|13782.55|13662.55|13781.6|13661.6|9
1647362620000|2022-03-15 16:43:40|13781.98|13661.98|13781.62|13661.62|13782.09|13662.09|13781.33|13661.33|9
1647362630000|2022-03-15 16:43:50|13781.27|13661.27|13781.07|13661.07|13781.31|13661.31|13781.07|13661.07|9
1647362640000|2022-03-15 16:44:00|13781.2|13661.2|13780.43|13660.43|13781.38|13661.38|13780.22|13660.22|10
1647362650000|2022-03-15 16:44:10|13780.35|13660.35|13781.54|13661.54|13781.54|13661.54|13780.34|13660.34|9
1647362660000|2022-03-15 16:44:20|13781.56|13661.56|13782.09|13662.09|13782.95|13662.95|13781.56|13661.56|10
1647362670000|2022-03-15 16:44:30|13782.19|13662.19|13781.79|13661.79|13782.21|13662.21|13781.35|13661.35|9
1647362680000|2022-03-15 16:44:40|13782.15|13662.15|13783.49|13663.49|13783.49|13663.49|13781.98|13661.98|10
1647362690000|2022-03-15 16:44:50|13783.61|13663.61|13782.25|13662.25|13783.61|13663.61|13782.19|13662.19|10
1647362700000|2022-03-15 16:45:00|13781.88|13661.88|13782.45|13662.45|13782.45|13662.45|13781.49|13661.49|10
1647362710000|2022-03-15 16:45:10|13782.6|13662.6|13786.33|13666.33|13786.33|13666.33|13782.6|13662.6|10
1647362720000|2022-03-15 16:45:20|13786.99|13666.99|13807.76|13687.76|13807.76|13687.76|13786.99|13666.99|10
1647362730000|2022-03-15 16:45:30|13812.69|13692.69|13824.21|13704.21|13828.77|13708.77|13812.69|13692.69|10
1647362740000|2022-03-15 16:45:40|13823.45|13703.45|13821.11|13701.11|13823.45|13703.45|13820.65|13700.65|10
1647362750000|2022-03-15 16:45:50|13819.1|13699.1|13819.74|13699.74|13819.78|13699.78|13819.1|13699.1|10
1647362760000|2022-03-15 16:46:00|13817.55|13697.55|13817.25|13697.25|13817.55|13697.55|13815.12|13695.12|9
1647362770000|2022-03-15 16:46:10|13817.08|13697.08|13815.24|13695.24|13817.19|13697.19|13815.24|13695.24|10
1647362780000|2022-03-15 16:46:20|13815.46|13695.46|13815.31|13695.31|13815.83|13695.83|13814.83|13694.83|10
1647362790000|2022-03-15 16:46:30|13815.37|13695.37|13817.67|13697.67|13817.67|13697.67|13815.37|13695.37|10
1647362800000|2022-03-15 16:46:40|13817.83|13697.83|13818.33|13698.33|13818.33|13698.33|13817.56|13697.56|10
1647362810000|2022-03-15 16:46:50|13818.47|13698.47|13816.52|13696.52|13818.57|13698.57|13816.52|13696.52|9
1647362820000|2022-03-15 16:47:00|13816.55|13696.55|13816.5|13696.5|13816.75|13696.75|13815.74|13695.74|10
1647362830000|2022-03-15 16:47:10|13816.57|13696.57|13817.27|13697.27|13817.51|13697.51|13816.55|13696.55|6
1647362840000|2022-03-15 16:47:20|13817.12|13697.12|13816.21|13696.21|13817.12|13697.12|13816.06|13696.06|10
1647362850000|2022-03-15 16:47:30|13816.01|13696.01|13813.52|13693.52|13816.01|13696.01|13813.52|13693.52|8
1647362860000|2022-03-15 16:47:40|13813.77|13693.77|13808.64|13688.64|13813.77|13693.77|13808.64|13688.64|10
1647362870000|2022-03-15 16:47:50|13808.52|13688.52|13808.65|13688.65|13808.71|13688.71|13807.87|13687.87|10
1647362880000|2022-03-15 16:48:00|13807.06|13687.06|13805.56|13685.56|13807.07|13687.07|13805.56|13685.56|10
1647362890000|2022-03-15 16:48:10|13805.43|13685.43|13805.67|13685.67|13805.99|13685.99|13805.33|13685.33|9
1647362900000|2022-03-15 16:48:20|13805.81|13685.81|13804.54|13684.54|13805.81|13685.81|13804.39|13684.39|10
1647362910000|2022-03-15 16:48:30|13804.6|13684.6|13803.68|13683.68|13805.26|13685.26|13803.68|13683.68|10
1647362920000|2022-03-15 16:48:40|13805.32|13685.32|13805.92|13685.92|13806.42|13686.42|13805.32|13685.32|10
1647362930000|2022-03-15 16:48:50|13805.77|13685.77|13804.38|13684.38|13805.88|13685.88|13803.3|13683.3|9
1647362940000|2022-03-15 16:49:00|13805.22|13685.22|13804.97|13684.97|13805.65|13685.65|13804.27|13684.27|10
1647362950000|2022-03-15 16:49:10|13804.85|13684.85|13802.28|13682.28|13804.94|13684.94|13802.28|13682.28|9
1647362960000|2022-03-15 16:49:20|13802.32|13682.32|13800.46|13680.46|13802.4|13682.4|13800.23|13680.23|10
1647362970000|2022-03-15 16:49:30|13799.78|13679.78|13795.69|13675.69|13799.83|13679.83|13794.95|13674.95|10
1647362980000|2022-03-15 16:49:40|13795.54|13675.54|13794.95|13674.95|13795.61|13675.61|13794.9|13674.9|10
1647362990000|2022-03-15 16:49:50|13794.94|13674.94|13795.11|13675.11|13795.81|13675.81|13794.94|13674.94|9
1647363000000|2022-03-15 16:50:00|13794.83|13674.83|13792.59|13672.59|13794.89|13674.89|13792.59|13672.59|10
1647363010000|2022-03-15 16:50:10|13792.33|13672.33|13791.35|13671.35|13792.71|13672.71|13791.35|13671.35|10
1647363020000|2022-03-15 16:50:20|13791.82|13671.82|13789.01|13669.01|13791.82|13671.82|13789.01|13669.01|10
1647363030000|2022-03-15 16:50:30|13786.16|13666.16|13785.38|13665.38|13786.16|13666.16|13784.82|13664.82|9
1647363040000|2022-03-15 16:50:40|13785.8|13665.8|13785.91|13665.91|13786.09|13666.09|13785.12|13665.12|10
1647363050000|2022-03-15 16:50:50|13785.93|13665.93|13787.78|13667.78|13787.86|13667.86|13785.93|13665.93|10
1647363060000|2022-03-15 16:51:00|13787.64|13667.64|13784.21|13664.21|13787.65|13667.65|13784.21|13664.21|10
1647363070000|2022-03-15 16:51:10|13783.76|13663.76|13782.21|13662.21|13783.85|13663.85|13782.21|13662.21|9
1647363080000|2022-03-15 16:51:20|13781.98|13661.98|13777.19|13657.19|13781.98|13661.98|13777.19|13657.19|10
1647363090000|2022-03-15 16:51:30|13776.8|13656.8|13775.86|13655.86|13776.85|13656.85|13775.85|13655.85|10
1647363100000|2022-03-15 16:51:40|13775.36|13655.36|13772.4|13652.4|13775.4|13655.4|13772.4|13652.4|10
1647363110000|2022-03-15 16:51:50|13772.46|13652.46|13770.12|13650.12|13772.46|13652.46|13770.12|13650.12|9
1647363120000|2022-03-15 16:52:00|13770.1|13650.1|13770.88|13650.88|13770.88|13650.88|13769.85|13649.85|9
1647363130000|2022-03-15 16:52:10|13770.4|13650.4|13771.45|13651.45|13771.45|13651.45|13770.14|13650.14|10
1647363140000|2022-03-15 16:52:20|13771.49|13651.49|13771.95|13651.95|13773.12|13653.12|13771.49|13651.49|10
1647363150000|2022-03-15 16:52:30|13771.93|13651.93|13771.27|13651.27|13771.93|13651.93|13771.27|13651.27|8
1647363160000|2022-03-15 16:52:40|13771.29|13651.29|13771.05|13651.05|13771.39|13651.39|13770.4|13650.4|9
1647363170000|2022-03-15 16:52:50|13771.73|13651.73|13771.62|13651.62|13772.42|13652.42|13771.34|13651.34|10
1647363180000|2022-03-15 16:53:00|13772.18|13652.18|13771.28|13651.28|13772.18|13652.18|13770.62|13650.62|10
1647363190000|2022-03-15 16:53:10|13770.93|13650.93|13771.04|13651.04|13771.55|13651.55|13770.93|13650.93|8
1647363200000|2022-03-15 16:53:20|13770.93|13650.93|13772.85|13652.85|13772.85|13652.85|13770.93|13650.93|6
1647363210000|2022-03-15 16:53:30|13772.87|13652.87|13773.17|13653.17|13773.47|13653.47|13772.87|13652.87|10
1647363220000|2022-03-15 16:53:40|13773|13653|13772.79|13652.79|13773|13653|13772.51|13652.51|10
1647363230000|2022-03-15 16:53:50|13772.45|13652.45|13773.29|13653.29|13773.29|13653.29|13772.45|13652.45|9
1647363240000|2022-03-15 16:54:00|13773.28|13653.28|13773.04|13653.04|13773.51|13653.51|13772.79|13652.79|8
1647363250000|2022-03-15 16:54:10|13773.26|13653.26|13773.13|13653.13|13773.87|13653.87|13773.13|13653.13|10
1647363260000|2022-03-15 16:54:20|13772.91|13652.91|13773.74|13653.74|13774.03|13654.03|13772.77|13652.77|10
1647363270000|2022-03-15 16:54:30|13773.47|13653.47|13773.34|13653.34|13773.62|13653.62|13773.34|13653.34|10
1647363280000|2022-03-15 16:54:40|13773.3|13653.3|13772.62|13652.62|13773.3|13653.3|13772.62|13652.62|7
1647363290000|2022-03-15 16:54:50|13772.61|13652.61|13772.13|13652.13|13772.69|13652.69|13772.13|13652.13|10
1647363300000|2022-03-15 16:55:00|13771.83|13651.83|13771.17|13651.17|13771.83|13651.83|13771.17|13651.17|9
1647363310000|2022-03-15 16:55:10|13770.55|13650.55|13768.03|13648.03|13770.63|13650.63|13768.03|13648.03|9
1647363320000|2022-03-15 16:55:20|13767.88|13647.88|13765.73|13645.73|13767.88|13647.88|13765.65|13645.65|9
1647363330000|2022-03-15 16:55:30|13766.22|13646.22|13766.01|13646.01|13766.22|13646.22|13765.66|13645.66|10
1647363340000|2022-03-15 16:55:40|13766.25|13646.25|13767.01|13647.01|13767.03|13647.03|13766.25|13646.25|10
1647363350000|2022-03-15 16:55:50|13767.16|13647.16|13767.96|13647.96|13768.06|13648.06|13767.16|13647.16|10
1647363360000|2022-03-15 16:56:00|13767.69|13647.69|13766.58|13646.58|13767.69|13647.69|13766.58|13646.58|10
1647363370000|2022-03-15 16:56:10|13766.52|13646.52|13765.12|13645.12|13766.52|13646.52|13765.12|13645.12|10
1647363380000|2022-03-15 16:56:20|13765.3|13645.3|13767.84|13647.84|13767.84|13647.84|13765.3|13645.3|10
1647363390000|2022-03-15 16:56:30|13767.69|13647.69|13767.01|13647.01|13767.73|13647.73|13766.96|13646.96|9
1647363400000|2022-03-15 16:56:40|13767.07|13647.07|13765|13645|13767.07|13647.07|13765|13645|9
1647363410000|2022-03-15 16:56:50|13764.92|13644.92|13764.99|13644.99|13765.16|13645.16|13764.92|13644.92|9
1647363420000|2022-03-15 16:57:00|13764.85|13644.85|13765.86|13645.86|13765.86|13645.86|13764.62|13644.62|8
1647363430000|2022-03-15 16:57:10|13765.9|13645.9|13766.21|13646.21|13766.31|13646.31|13765.77|13645.77|10
1647363440000|2022-03-15 16:57:20|13765.97|13645.97|13766.02|13646.02|13766.52|13646.52|13765.97|13645.97|9
1647363450000|2022-03-15 16:57:30|13766.05|13646.05|13769.35|13649.35|13769.35|13649.35|13766.05|13646.05|9
1647363460000|2022-03-15 16:57:40|13769.73|13649.73|13771.56|13651.56|13771.56|13651.56|13769.5|13649.5|10
1647363470000|2022-03-15 16:57:50|13772.42|13652.42|13773.83|13653.83|13773.83|13653.83|13772.42|13652.42|9
1647363480000|2022-03-15 16:58:00|13773.56|13653.56|13773.75|13653.75|13773.93|13653.93|13773.54|13653.54|9
1647363490000|2022-03-15 16:58:10|13773.09|13653.09|13772.92|13652.92|13774.11|13654.11|13772.92|13652.92|10
1647363500000|2022-03-15 16:58:20|13772.48|13652.48|13771.52|13651.52|13772.48|13652.48|13771.28|13651.28|10
1647363510000|2022-03-15 16:58:30|13771.68|13651.68|13769.59|13649.59|13771.68|13651.68|13769.4|13649.4|10
1647363520000|2022-03-15 16:58:40|13770.48|13650.48|13769.96|13649.96|13770.48|13650.48|13769.73|13649.73|8
1647363530000|2022-03-15 16:58:50|13770.02|13650.02|13768.58|13648.58|13770.02|13650.02|13768.47|13648.47|10
1647363540000|2022-03-15 16:59:00|13768.43|13648.43|13767.09|13647.09|13768.43|13648.43|13767.07|13647.07|7
1647363550000|2022-03-15 16:59:10|13767.04|13647.04|13766.22|13646.22|13767.1|13647.1|13766.22|13646.22|10
1647363560000|2022-03-15 16:59:20|13765.2|13645.2|13766.12|13646.12|13766.12|13646.12|13765.2|13645.2|6
1647363570000|2022-03-15 16:59:30|13766.32|13646.32|13766.18|13646.18|13766.32|13646.32|13765.97|13645.97|9
1647363580000|2022-03-15 16:59:40|13766.02|13646.02|13766.75|13646.75|13766.93|13646.93|13766.02|13646.02|10
1647363590000|2022-03-15 16:59:50|13766.63|13646.63|13766.71|13646.71|13766.92|13646.92|13766.28|13646.28|10
1647363600000|2022-03-15 17:00:00|13766.64|13646.64|13766.97|13646.97|13767.18|13647.18|13766.57|13646.57|9
1647363610000|2022-03-15 17:00:10|13766.93|13646.93|13769.47|13649.47|13769.7|13649.7|13766.93|13646.93|9
1647363620000|2022-03-15 17:00:20|13769.48|13649.48|13769.96|13649.96|13769.96|13649.96|13769.48|13649.48|10
1647363630000|2022-03-15 17:00:30|13769.77|13649.77|13769.72|13649.72|13770.08|13650.08|13769.71|13649.71|10
1647363640000|2022-03-15 17:00:40|13769.65|13649.65|13771.53|13651.53|13771.53|13651.53|13769.65|13649.65|10
1647363650000|2022-03-15 17:00:50|13771.66|13651.66|13773.78|13653.78|13773.79|13653.79|13771.57|13651.57|10
1647363660000|2022-03-15 17:01:00|13773.68|13653.68|13775.65|13655.65|13775.76|13655.76|13773.09|13653.09|10
1647363670000|2022-03-15 17:01:10|13776.51|13656.51|13780.37|13660.37|13780.46|13660.46|13776.51|13656.51|10
1647363680000|2022-03-15 17:01:20|13780.46|13660.46|13780.5|13660.5|13780.77|13660.77|13780.2|13660.2|9
1647363690000|2022-03-15 17:01:30|13780.74|13660.74|13781.16|13661.16|13781.39|13661.39|13780.63|13660.63|10
1647363700000|2022-03-15 17:01:40|13781.35|13661.35|13781.25|13661.25|13781.41|13661.41|13780.74|13660.74|10
1647363710000|2022-03-15 17:01:50|13781|13661|13781.32|13661.32|13781.65|13661.65|13780.97|13660.97|10
1647363720000|2022-03-15 17:02:00|13781.44|13661.44|13782.14|13662.14|13782.14|13662.14|13781.15|13661.15|9
1647363730000|2022-03-15 17:02:10|13782.82|13662.82|13782.79|13662.79|13783.03|13663.03|13782.57|13662.57|9
1647363740000|2022-03-15 17:02:20|13782.6|13662.6|13782.06|13662.06|13782.6|13662.6|13782.06|13662.06|10
1647363750000|2022-03-15 17:02:30|13782|13662|13782.56|13662.56|13782.71|13662.71|13782|13662|10
1647363760000|2022-03-15 17:02:40|13782.38|13662.38|13783.75|13663.75|13783.75|13663.75|13782.3|13662.3|8
1647363770000|2022-03-15 17:02:50|13783.57|13663.57|13784.08|13664.08|13784.39|13664.39|13783.57|13663.57|9
1647363780000|2022-03-15 17:03:00|13784.01|13664.01|13784.61|13664.61|13784.61|13664.61|13783.67|13663.67|10
1647363790000|2022-03-15 17:03:10|13784.8|13664.8|13786.6|13666.6|13786.6|13666.6|13784.8|13664.8|10
1647363800000|2022-03-15 17:03:20|13786.27|13666.27|13786.6|13666.6|13786.6|13666.6|13786.21|13666.21|10
1647363810000|2022-03-15 17:03:30|13786.5|13666.5|13785.7|13665.7|13786.5|13666.5|13785.7|13665.7|10
1647363820000|2022-03-15 17:03:40|13785.79|13665.79|13785.88|13665.88|13785.88|13665.88|13785.28|13665.28|8
1647363830000|2022-03-15 17:03:50|13785.49|13665.49|13784.63|13664.63|13785.49|13665.49|13784.35|13664.35|10
1647363840000|2022-03-15 17:04:00|13784.67|13664.67|13784.96|13664.96|13784.96|13664.96|13784.57|13664.57|8
1647363850000|2022-03-15 17:04:10|13784.9|13664.9|13785.64|13665.64|13785.78|13665.78|13784.9|13664.9|10
1647363860000|2022-03-15 17:04:20|13785.67|13665.67|13785.6|13665.6|13785.82|13665.82|13785.56|13665.56|10
1647363870000|2022-03-15 17:04:30|13785.56|13665.56|13785.09|13665.09|13785.71|13665.71|13785.09|13665.09|10
1647363880000|2022-03-15 17:04:40|13784.6|13664.6|13784.36|13664.36|13784.61|13664.61|13784.36|13664.36|7
1647363890000|2022-03-15 17:04:50|13784.12|13664.12|13783.52|13663.52|13784.12|13664.12|13783.52|13663.52|7
1647363900000|2022-03-15 17:05:00|13783.56|13663.56|13782|13662|13783.56|13663.56|13781.94|13661.94|10
1647363910000|2022-03-15 17:05:10|13781.79|13661.79|13782.14|13662.14|13782.14|13662.14|13781.36|13661.36|9
1647363920000|2022-03-15 17:05:20|13782.19|13662.19|13782.54|13662.54|13782.54|13662.54|13781.95|13661.95|9
1647363930000|2022-03-15 17:05:30|13782.55|13662.55|13781.94|13661.94|13782.84|13662.84|13781.94|13661.94|9
1647363940000|2022-03-15 17:05:40|13781.5|13661.5|13779.94|13659.94|13781.5|13661.5|13779.94|13659.94|9
1647363950000|2022-03-15 17:05:50|13779.19|13659.19|13774.93|13654.93|13779.19|13659.19|13774.93|13654.93|10
1647363960000|2022-03-15 17:06:00|13774.48|13654.48|13774.81|13654.81|13774.96|13654.96|13774.48|13654.48|10
1647363970000|2022-03-15 17:06:10|13775.33|13655.33|13775.03|13655.03|13775.44|13655.44|13775.01|13655.01|9
1647363980000|2022-03-15 17:06:20|13774.48|13654.48|13771.74|13651.74|13774.48|13654.48|13771.74|13651.74|10
1647363990000|2022-03-15 17:06:30|13771.72|13651.72|13772.24|13652.24|13772.81|13652.81|13771.72|13651.72|10
1647364000000|2022-03-15 17:06:40|13772.18|13652.18|13772.9|13652.9|13773.12|13653.12|13771.44|13651.44|10
1647364010000|2022-03-15 17:06:50|13772.82|13652.82|13757.19|13637.19|13772.82|13652.82|13757|13637|10
1647364020000|2022-03-15 17:07:00|13754.1|13634.1|13752.93|13632.93|13754.1|13634.1|13752.17|13632.17|10
1647364030000|2022-03-15 17:07:10|13752.76|13632.76|13753.92|13633.92|13754.06|13634.06|13752.55|13632.55|10
1647364040000|2022-03-15 17:07:20|13754.44|13634.44|13756.3|13636.3|13756.46|13636.46|13754.44|13634.44|10
1647364050000|2022-03-15 17:07:30|13755.05|13635.05|13749.32|13629.32|13755.07|13635.07|13749.32|13629.32|10
1647364060000|2022-03-15 17:07:40|13749.18|13629.18|13750.01|13630.01|13750.16|13630.16|13748.16|13628.16|9
1647364070000|2022-03-15 17:07:50|13750.79|13630.79|13755.61|13635.61|13755.61|13635.61|13750.79|13630.79|10
1647364080000|2022-03-15 17:08:00|13755.97|13635.97|13755.53|13635.53|13757.29|13637.29|13755.53|13635.53|10
1647364090000|2022-03-15 17:08:10|13755.65|13635.65|13754.84|13634.84|13756.2|13636.2|13754.62|13634.62|10
1647364100000|2022-03-15 17:08:20|13754.87|13634.87|13755.23|13635.23|13755.34|13635.34|13754.35|13634.35|10
1647364110000|2022-03-15 17:08:30|13754.94|13634.94|13755.76|13635.76|13755.92|13635.92|13754.81|13634.81|9
1647364120000|2022-03-15 17:08:40|13755.67|13635.67|13755.07|13635.07|13755.94|13635.94|13755.07|13635.07|9
1647364130000|2022-03-15 17:08:50|13755.41|13635.41|13754.66|13634.66|13755.66|13635.66|13754.31|13634.31|10
1647364140000|2022-03-15 17:09:00|13755.03|13635.03|13754.24|13634.24|13755.03|13635.03|13754.17|13634.17|10
1647364150000|2022-03-15 17:09:10|13754.2|13634.2|13753.83|13633.83|13754.61|13634.61|13753.5|13633.5|10
1647364160000|2022-03-15 17:09:20|13754.29|13634.29|13754.41|13634.41|13754.89|13634.89|13754.02|13634.02|10
1647364170000|2022-03-15 17:09:30|13754.89|13634.89|13756.11|13636.11|13756.34|13636.34|13754.71|13634.71|10
1647364180000|2022-03-15 17:09:40|13756.41|13636.41|13758|13638|13758|13638|13756.41|13636.41|9
1647364190000|2022-03-15 17:09:50|13757.99|13637.99|13758.41|13638.41|13758.83|13638.83|13757.94|13637.94|10
1647364200000|2022-03-15 17:10:00|13758.71|13638.71|13760.53|13640.53|13760.53|13640.53|13758.71|13638.71|9
1647364210000|2022-03-15 17:10:10|13760.69|13640.69|13756.11|13636.11|13760.69|13640.69|13756.11|13636.11|9
1647364220000|2022-03-15 17:10:20|13755.58|13635.58|13755.06|13635.06|13755.58|13635.58|13754.94|13634.94|10
1647364230000|2022-03-15 17:10:30|13755.18|13635.18|13754.14|13634.14|13755.18|13635.18|13754.14|13634.14|10
1647364240000|2022-03-15 17:10:40|13754.28|13634.28|13754.82|13634.82|13754.82|13634.82|13754.06|13634.06|8
1647364250000|2022-03-15 17:10:50|13754.16|13634.16|13754.75|13634.75|13755.06|13635.06|13754.16|13634.16|7
1647364260000|2022-03-15 17:11:00|13754.95|13634.95|13754.53|13634.53|13754.95|13634.95|13754.53|13634.53|9
1647364270000|2022-03-15 17:11:10|13754.33|13634.33|13752.07|13632.07|13754.39|13634.39|13752.07|13632.07|10
1647364280000|2022-03-15 17:11:20|13751.72|13631.72|13749.51|13629.51|13751.72|13631.72|13749.51|13629.51|10
1647364290000|2022-03-15 17:11:30|13749.56|13629.56|13746.27|13626.27|13749.73|13629.73|13746.27|13626.27|10
1647364300000|2022-03-15 17:11:40|13746.35|13626.35|13746.57|13626.57|13746.81|13626.81|13745.87|13625.87|10
1647364310000|2022-03-15 17:11:50|13746.52|13626.52|13749.07|13629.07|13749.08|13629.08|13746.47|13626.47|10
1647364320000|2022-03-15 17:12:00|13749.06|13629.06|13748.34|13628.34|13749.06|13629.06|13748.34|13628.34|10
1647364330000|2022-03-15 17:12:10|13748.3|13628.3|13750.33|13630.33|13750.39|13630.39|13748.3|13628.3|10
1647364340000|2022-03-15 17:12:20|13750.34|13630.34|13751.14|13631.14|13751.14|13631.14|13750.34|13630.34|10
1647364350000|2022-03-15 17:12:30|13751.5|13631.5|13752.97|13632.97|13752.97|13632.97|13751.44|13631.44|9
1647364360000|2022-03-15 17:12:40|13752.7|13632.7|13750.29|13630.29|13752.7|13632.7|13750.29|13630.29|9
1647364370000|2022-03-15 17:12:50|13750.3|13630.3|13751.32|13631.32|13751.34|13631.34|13750.3|13630.3|9
1647364380000|2022-03-15 17:13:00|13751.42|13631.42|13750.62|13630.62|13751.56|13631.56|13750.62|13630.62|9
1647364390000|2022-03-15 17:13:10|13751.15|13631.15|13751.43|13631.43|13751.43|13631.43|13751.1|13631.1|9
1647364400000|2022-03-15 17:13:20|13751.38|13631.38|13751.55|13631.55|13751.71|13631.71|13751.38|13631.38|8
1647364410000|2022-03-15 17:13:30|13751.51|13631.51|13751.28|13631.28|13751.65|13631.65|13751.19|13631.19|7
1647364420000|2022-03-15 17:13:40|13751.16|13631.16|13749.08|13629.08|13751.24|13631.24|13749.08|13629.08|10
1647364430000|2022-03-15 17:13:50|13748.86|13628.86|13747.86|13627.86|13749.15|13629.15|13747.86|13627.86|10
1647364440000|2022-03-15 17:14:00|13747.92|13627.92|13746.38|13626.38|13748.01|13628.01|13746.3|13626.3|8
1647364450000|2022-03-15 17:14:10|13746.4|13626.4|13745.9|13625.9|13746.56|13626.56|13745.9|13625.9|8
1647364460000|2022-03-15 17:14:20|13746.07|13626.07|13744.61|13624.61|13746.61|13626.61|13744.61|13624.61|10
1647364470000|2022-03-15 17:14:30|13743.96|13623.96|13742.71|13622.71|13743.96|13623.96|13742.27|13622.27|9
1647364480000|2022-03-15 17:14:40|13742.8|13622.8|13742.89|13622.89|13743.33|13623.33|13742.64|13622.64|7
1647364490000|2022-03-15 17:14:50|13743.01|13623.01|13741.9|13621.9|13743.61|13623.61|13741.9|13621.9|9
1647364500000|2022-03-15 17:15:00|13740.61|13620.61|13731.72|13611.72|13740.61|13620.61|13731.32|13611.32|10
1647364510000|2022-03-15 17:15:10|13732.22|13612.22|13733.5|13613.5|13733.5|13613.5|13732.22|13612.22|10
1647364520000|2022-03-15 17:15:20|13733.79|13613.79|13734.01|13614.01|13734.01|13614.01|13732.73|13612.73|10
1647364530000|2022-03-15 17:15:30|13733.34|13613.34|13734.14|13614.14|13734.15|13614.15|13732.23|13612.23|8
1647364540000|2022-03-15 17:15:40|13734.25|13614.25|13734.71|13614.71|13735.19|13615.19|13734.25|13614.25|10
1647364550000|2022-03-15 17:15:50|13735.01|13615.01|13735.21|13615.21|13735.35|13615.35|13735.01|13615.01|10
1647364560000|2022-03-15 17:16:00|13735.23|13615.23|13734.59|13614.59|13735.63|13615.63|13734.04|13614.04|10
1647364570000|2022-03-15 17:16:10|13734.86|13614.86|13735.28|13615.28|13735.28|13615.28|13734.85|13614.85|9
1647364580000|2022-03-15 17:16:20|13735.36|13615.36|13736.16|13616.16|13736.29|13616.29|13735.36|13615.36|10
1647364590000|2022-03-15 17:16:30|13737.05|13617.05|13734.8|13614.8|13737.38|13617.38|13734.8|13614.8|10
1647364600000|2022-03-15 17:16:40|13734.24|13614.24|13734.6|13614.6|13734.97|13614.97|13733.01|13613.01|10
1647364610000|2022-03-15 17:16:50|13734.63|13614.63|13733.04|13613.04|13734.69|13614.69|13733.04|13613.04|9
1647364620000|2022-03-15 17:17:00|13734|13614|13733.16|13613.16|13734.1|13614.1|13733.16|13613.16|9
1647364630000|2022-03-15 17:17:10|13732.9|13612.9|13733.69|13613.69|13734.14|13614.14|13732.53|13612.53|10
1647364640000|2022-03-15 17:17:20|13734.65|13614.65|13734.63|13614.63|13734.79|13614.79|13733.84|13613.84|10
1647364650000|2022-03-15 17:17:30|13734.66|13614.66|13733.96|13613.96|13734.79|13614.79|13733.96|13613.96|10
1647364660000|2022-03-15 17:17:40|13733.98|13613.98|13733.78|13613.78|13734.11|13614.11|13733.11|13613.11|10
1647364670000|2022-03-15 17:17:50|13733.39|13613.39|13735.46|13615.46|13735.6|13615.6|13733.39|13613.39|10
1647364680000|2022-03-15 17:18:00|13735.29|13615.29|13734.8|13614.8|13735.72|13615.72|13734.78|13614.78|10
1647364690000|2022-03-15 17:18:10|13735.21|13615.21|13735.36|13615.36|13735.39|13615.39|13735.21|13615.21|8
1647364700000|2022-03-15 17:18:20|13735.17|13615.17|13735.51|13615.51|13735.58|13615.58|13735.12|13615.12|7
1647364710000|2022-03-15 17:18:30|13735.44|13615.44|13736.36|13616.36|13736.5|13616.5|13735.4|13615.4|10
1647364720000|2022-03-15 17:18:40|13736.31|13616.31|13735.82|13615.82|13736.51|13616.51|13735.82|13615.82|10
1647364730000|2022-03-15 17:18:50|13735.8|13615.8|13736.24|13616.24|13737.13|13617.13|13735.8|13615.8|8
1647364740000|2022-03-15 17:19:00|13736.23|13616.23|13731.54|13611.54|13736.23|13616.23|13731.12|13611.12|10
1647364750000|2022-03-15 17:19:10|13732.06|13612.06|13730.62|13610.62|13732.15|13612.15|13730.62|13610.62|10
1647364760000|2022-03-15 17:19:20|13730.45|13610.45|13729.87|13609.87|13730.6|13610.6|13729.86|13609.86|10
1647364770000|2022-03-15 17:19:30|13730.09|13610.09|13729.69|13609.69|13730.17|13610.17|13729.68|13609.68|10
1647364780000|2022-03-15 17:19:40|13729.67|13609.67|13728.16|13608.16|13729.67|13609.67|13728.16|13608.16|10
1647364790000|2022-03-15 17:19:50|13727.69|13607.69|13728.75|13608.75|13728.94|13608.94|13727.66|13607.66|10
1647364800000|2022-03-15 17:20:00|13728.8|13608.8|13726.46|13606.46|13728.8|13608.8|13726.46|13606.46|10
1647364810000|2022-03-15 17:20:10|13726.79|13606.79|13726.34|13606.34|13726.79|13606.79|13724.84|13604.84|10
1647364820000|2022-03-15 17:20:20|13726.01|13606.01|13725.84|13605.84|13726.1|13606.1|13725.5|13605.5|10
1647364830000|2022-03-15 17:20:30|13725.95|13605.95|13725.54|13605.54|13726.05|13606.05|13725.54|13605.54|10
1647364840000|2022-03-15 17:20:40|13725.83|13605.83|13723.32|13603.32|13725.97|13605.97|13723.32|13603.32|9
1647364850000|2022-03-15 17:20:50|13723.33|13603.33|13721.81|13601.81|13723.33|13603.33|13721.81|13601.81|8
1647364860000|2022-03-15 17:21:00|13722.65|13602.65|13715.77|13595.77|13722.65|13602.65|13715.77|13595.77|10
1647364870000|2022-03-15 17:21:10|13715.69|13595.69|13711.48|13591.48|13715.69|13595.69|13711.48|13591.48|10
1647364880000|2022-03-15 17:21:20|13711.43|13591.43|13710.64|13590.64|13711.43|13591.43|13710.21|13590.21|10
1647364890000|2022-03-15 17:21:30|13710.71|13590.71|13708.55|13588.55|13710.87|13590.87|13708.55|13588.55|10
1647364900000|2022-03-15 17:21:40|13708.35|13588.35|13712.64|13592.64|13712.64|13592.64|13708.3|13588.3|9
1647364910000|2022-03-15 17:21:50|13713.65|13593.65|13718.37|13598.37|13718.37|13598.37|13713.65|13593.65|10
1647364920000|2022-03-15 17:22:00|13718.5|13598.5|13719.78|13599.78|13720.46|13600.46|13718.5|13598.5|10
1647364930000|2022-03-15 17:22:10|13720.01|13600.01|13720.89|13600.89|13720.89|13600.89|13720.01|13600.01|9
1647364940000|2022-03-15 17:22:20|13720.95|13600.95|13722.41|13602.41|13722.41|13602.41|13720.92|13600.92|10
1647364950000|2022-03-15 17:22:30|13722.5|13602.5|13722.09|13602.09|13722.71|13602.71|13722.01|13602.01|10
1647364960000|2022-03-15 17:22:40|13722.1|13602.1|13722.24|13602.24|13722.33|13602.33|13721.94|13601.94|10
1647364970000|2022-03-15 17:22:50|13722.2|13602.2|13721.75|13601.75|13722.2|13602.2|13721.75|13601.75|9
1647364980000|2022-03-15 17:23:00|13721.78|13601.78|13722.58|13602.58|13722.58|13602.58|13721.78|13601.78|7
1647364990000|2022-03-15 17:23:10|13722.4|13602.4|13722.87|13602.87|13723.17|13603.17|13722.4|13602.4|9
1647365000000|2022-03-15 17:23:20|13722.22|13602.22|13721.44|13601.44|13722.61|13602.61|13721.44|13601.44|10
1647365010000|2022-03-15 17:23:30|13721.58|13601.58|13722.67|13602.67|13722.67|13602.67|13721.55|13601.55|9
1647365020000|2022-03-15 17:23:40|13722.8|13602.8|13724.59|13604.59|13724.66|13604.66|13722.69|13602.69|9
1647365030000|2022-03-15 17:23:50|13724.48|13604.48|13725.35|13605.35|13725.62|13605.62|13724.47|13604.47|10
1647365040000|2022-03-15 17:24:00|13725.32|13605.32|13728.51|13608.51|13728.51|13608.51|13725.23|13605.23|10
1647365050000|2022-03-15 17:24:10|13729.21|13609.21|13730.34|13610.34|13730.34|13610.34|13729.21|13609.21|7
1647365060000|2022-03-15 17:24:20|13730.38|13610.38|13729.89|13609.89|13730.69|13610.69|13729.89|13609.89|10
1647365070000|2022-03-15 17:24:30|13730|13610|13729.7|13609.7|13730.08|13610.08|13729.7|13609.7|9
1647365080000|2022-03-15 17:24:40|13729.71|13609.71|13729.22|13609.22|13729.71|13609.71|13729.22|13609.22|10
1647365090000|2022-03-15 17:24:50|13729.15|13609.15|13728.64|13608.64|13729.89|13609.89|13728.64|13608.64|9
1647365100000|2022-03-15 17:25:00|13728.71|13608.71|13729.39|13609.39|13729.44|13609.44|13728.68|13608.68|8
1647365110000|2022-03-15 17:25:10|13729.53|13609.53|13729.96|13609.96|13730.66|13610.66|13729.53|13609.53|9
1647365120000|2022-03-15 17:25:20|13729.68|13609.68|13730.13|13610.13|13730.27|13610.27|13729.68|13609.68|10
1647365130000|2022-03-15 17:25:30|13730.08|13610.08|13730.03|13610.03|13730.18|13610.18|13729.94|13609.94|7
1647365140000|2022-03-15 17:25:40|13730.01|13610.01|13730.32|13610.32|13730.55|13610.55|13729.82|13609.82|9
1647365150000|2022-03-15 17:25:50|13730.6|13610.6|13731.85|13611.85|13732.21|13612.21|13730.6|13610.6|10
1647365160000|2022-03-15 17:26:00|13731.99|13611.99|13732.21|13612.21|13732.4|13612.4|13731.69|13611.69|8
1647365170000|2022-03-15 17:26:10|13732.22|13612.22|13731.72|13611.72|13732.22|13612.22|13731.61|13611.61|10
1647365180000|2022-03-15 17:26:20|13731.73|13611.73|13732.51|13612.51|13732.59|13612.59|13731.55|13611.55|8
1647365190000|2022-03-15 17:26:30|13732.26|13612.26|13733.5|13613.5|13733.77|13613.77|13732.21|13612.21|10
1647365200000|2022-03-15 17:26:40|13733.28|13613.28|13732.75|13612.75|13733.28|13613.28|13732.46|13612.46|9
1647365210000|2022-03-15 17:26:50|13732.62|13612.62|13731.49|13611.49|13733.1|13613.1|13731.43|13611.43|9
1647365220000|2022-03-15 17:27:00|13731.52|13611.52|13730.54|13610.54|13731.52|13611.52|13730.4|13610.4|9
1647365230000|2022-03-15 17:27:10|13730.86|13610.86|13730.69|13610.69|13730.86|13610.86|13730.11|13610.11|10
1647365240000|2022-03-15 17:27:20|13730.61|13610.61|13729.61|13609.61|13730.64|13610.64|13729.56|13609.56|8
1647365250000|2022-03-15 17:27:30|13729.37|13609.37|13729.44|13609.44|13730.12|13610.12|13729.28|13609.28|9
1647365260000|2022-03-15 17:27:40|13729.47|13609.47|13728.91|13608.91|13729.5|13609.5|13728.91|13608.91|8
1647365270000|2022-03-15 17:27:50|13728.88|13608.88|13727.7|13607.7|13729.04|13609.04|13727.7|13607.7|10
1647365280000|2022-03-15 17:28:00|13727.68|13607.68|13726.39|13606.39|13727.68|13607.68|13726.39|13606.39|10
1647365290000|2022-03-15 17:28:10|13726.89|13606.89|13726.27|13606.27|13726.89|13606.89|13726.2|13606.2|7
1647365300000|2022-03-15 17:28:20|13726.11|13606.11|13725.54|13605.54|13726.11|13606.11|13725.43|13605.43|10
1647365310000|2022-03-15 17:28:30|13725.42|13605.42|13726.25|13606.25|13726.31|13606.31|13725.29|13605.29|10
1647365320000|2022-03-15 17:28:40|13726|13606|13726.31|13606.31|13726.31|13606.31|13725.7|13605.7|9
1647365330000|2022-03-15 17:28:50|13726.56|13606.56|13727.54|13607.54|13727.56|13607.56|13726.56|13606.56|9
1647365340000|2022-03-15 17:29:00|13727.65|13607.65|13727.57|13607.57|13728.27|13608.27|13727.48|13607.48|9
1647365350000|2022-03-15 17:29:10|13727.48|13607.48|13725.83|13605.83|13727.51|13607.51|13725.83|13605.83|10
1647365360000|2022-03-15 17:29:20|13725.88|13605.88|13725.39|13605.39|13725.88|13605.88|13725.02|13605.02|10
1647365370000|2022-03-15 17:29:30|13724.91|13604.91|13724.11|13604.11|13724.91|13604.91|13724.03|13604.03|8
1647365380000|2022-03-15 17:29:40|13724.23|13604.23|13724.26|13604.26|13724.31|13604.31|13724.03|13604.03|8
1647365390000|2022-03-15 17:29:50|13724.4|13604.4|13719.22|13599.22|13724.4|13604.4|13719.22|13599.22|9
1647365400000|2022-03-15 17:30:00|13719.02|13599.02|13717.32|13597.32|13719.02|13599.02|13717.32|13597.32|10
1647365410000|2022-03-15 17:30:10|13717.62|13597.62|13715.04|13595.04|13717.84|13597.84|13715.04|13595.04|9
1647365420000|2022-03-15 17:30:20|13714.94|13594.94|13712.84|13592.84|13714.94|13594.94|13712.84|13592.84|10
1647365430000|2022-03-15 17:30:30|13713.13|13593.13|13713.03|13593.03|13713.15|13593.15|13712.9|13592.9|9
1647365440000|2022-03-15 17:30:40|13713|13593|13714.31|13594.31|13714.31|13594.31|13712.89|13592.89|10
1647365450000|2022-03-15 17:30:50|13714.5|13594.5|13715.95|13595.95|13715.95|13595.95|13714.17|13594.17|10
1647365460000|2022-03-15 17:31:00|13716.23|13596.23|13716.48|13596.48|13716.48|13596.48|13716.14|13596.14|9
1647365470000|2022-03-15 17:31:10|13716.23|13596.23|13716.17|13596.17|13716.51|13596.51|13715.78|13595.78|10
1647365480000|2022-03-15 17:31:20|13716.14|13596.14|13716.28|13596.28|13716.3|13596.3|13716.09|13596.09|9
1647365490000|2022-03-15 17:31:30|13716.1|13596.1|13715.47|13595.47|13716.24|13596.24|13715.47|13595.47|7
1647365500000|2022-03-15 17:31:40|13715.56|13595.56|13716.22|13596.22|13716.22|13596.22|13715.56|13595.56|9
1647365510000|2022-03-15 17:31:50|13716.54|13596.54|13718.93|13598.93|13718.93|13598.93|13716.54|13596.54|10
1647365520000|2022-03-15 17:32:00|13719.56|13599.56|13717.58|13597.58|13719.56|13599.56|13717.58|13597.58|10
1647365530000|2022-03-15 17:32:10|13717.29|13597.29|13716.36|13596.36|13717.29|13597.29|13716.34|13596.34|9
1647365540000|2022-03-15 17:32:20|13716.27|13596.27|13716.67|13596.67|13716.74|13596.74|13716.22|13596.22|8
1647365550000|2022-03-15 17:32:30|13716.68|13596.68|13716.31|13596.31|13716.72|13596.72|13715.86|13595.86|10
1647365560000|2022-03-15 17:32:40|13716.18|13596.18|13716.72|13596.72|13716.85|13596.85|13716.1|13596.1|9
1647365570000|2022-03-15 17:32:50|13716.76|13596.76|13716.78|13596.78|13717.14|13597.14|13716.76|13596.76|9
1647365580000|2022-03-15 17:33:00|13716.92|13596.92|13715.89|13595.89|13716.96|13596.96|13715.75|13595.75|8
1647365590000|2022-03-15 17:33:10|13716.09|13596.09|13715.86|13595.86|13716.33|13596.33|13715.79|13595.79|10
1647365600000|2022-03-15 17:33:20|13715.4|13595.4|13714.79|13594.79|13715.52|13595.52|13714.79|13594.79|9
1647365610000|2022-03-15 17:33:30|13714.8|13594.8|13714.33|13594.33|13714.98|13594.98|13714.22|13594.22|9
1647365620000|2022-03-15 17:33:40|13714.95|13594.95|13714.62|13594.62|13714.95|13594.95|13714.45|13594.45|8
1647365630000|2022-03-15 17:33:50|13714.71|13594.71|13716.09|13596.09|13716.09|13596.09|13714.68|13594.68|10
1647365640000|2022-03-15 17:34:00|13716.2|13596.2|13717.08|13597.08|13717.08|13597.08|13715.98|13595.98|8
1647365650000|2022-03-15 17:34:10|13717.17|13597.17|13718.76|13598.76|13718.76|13598.76|13717.17|13597.17|10
1647365660000|2022-03-15 17:34:20|13718.84|13598.84|13719.1|13599.1|13719.1|13599.1|13718.69|13598.69|7
1647365670000|2022-03-15 17:34:30|13719.19|13599.19|13719.7|13599.7|13720.54|13600.54|13719.19|13599.19|9
1647365680000|2022-03-15 17:34:40|13719.24|13599.24|13718.22|13598.22|13719.24|13599.24|13718.17|13598.17|10
1647365690000|2022-03-15 17:34:50|13718.2|13598.2|13717.72|13597.72|13718.29|13598.29|13717.72|13597.72|10
1647365700000|2022-03-15 17:35:00|13717.68|13597.68|13718.51|13598.51|13718.51|13598.51|13717.67|13597.67|10
1647365710000|2022-03-15 17:35:10|13718.52|13598.52|13724.51|13604.51|13724.58|13604.58|13718.52|13598.52|10
1647365720000|2022-03-15 17:35:20|13726.28|13606.28|13731.52|13611.52|13731.52|13611.52|13726.28|13606.28|10
1647365730000|2022-03-15 17:35:30|13731.86|13611.86|13732.01|13612.01|13732.11|13612.11|13731.86|13611.86|10
1647365740000|2022-03-15 17:35:40|13731.99|13611.99|13733.84|13613.84|13733.95|13613.95|13731.99|13611.99|8
1647365750000|2022-03-15 17:35:50|13733.8|13613.8|13736.37|13616.37|13736.37|13616.37|13733.44|13613.44|10
1647365760000|2022-03-15 17:36:00|13736.57|13616.57|13739.47|13619.47|13739.47|13619.47|13736.57|13616.57|10
1647365770000|2022-03-15 17:36:10|13739.18|13619.18|13739.13|13619.13|13739.26|13619.26|13738.54|13618.54|9
1647365780000|2022-03-15 17:36:20|13738.93|13618.93|13739.77|13619.77|13739.77|13619.77|13738.93|13618.93|10
1647365790000|2022-03-15 17:36:30|13739.87|13619.87|13738.91|13618.91|13740.03|13620.03|13738.43|13618.43|10
1647365800000|2022-03-15 17:36:40|13739.53|13619.53|13738.43|13618.43|13739.53|13619.53|13737.87|13617.87|10
1647365810000|2022-03-15 17:36:50|13738.68|13618.68|13738.74|13618.74|13739.05|13619.05|13738.32|13618.32|10
1647365820000|2022-03-15 17:37:00|13738.95|13618.95|13739.61|13619.61|13739.61|13619.61|13738.54|13618.54|10
1647365830000|2022-03-15 17:37:10|13739.68|13619.68|13739.39|13619.39|13740.51|13620.51|13739.39|13619.39|10
1647365840000|2022-03-15 17:37:20|13739.43|13619.43|13736.47|13616.47|13739.43|13619.43|13736.47|13616.47|9
1647365850000|2022-03-15 17:37:30|13736.29|13616.29|13737.43|13617.43|13737.47|13617.47|13736.29|13616.29|10
1647365860000|2022-03-15 17:37:40|13737.55|13617.55|13736.71|13616.71|13737.69|13617.69|13736.71|13616.71|10
1647365870000|2022-03-15 17:37:50|13736.38|13616.38|13737.91|13617.91|13737.92|13617.92|13736.19|13616.19|8
1647365880000|2022-03-15 17:38:00|13738.37|13618.37|13738.26|13618.26|13738.94|13618.94|13738.26|13618.26|9
1647365890000|2022-03-15 17:38:10|13738.96|13618.96|13738.61|13618.61|13739.71|13619.71|13738.61|13618.61|10
1647365900000|2022-03-15 17:38:20|13738.55|13618.55|13738.76|13618.76|13738.86|13618.86|13738.51|13618.51|7
1647365910000|2022-03-15 17:38:30|13739.12|13619.12|13737.41|13617.41|13739.12|13619.12|13737.41|13617.41|7
1647365920000|2022-03-15 17:38:40|13737.31|13617.31|13738.32|13618.32|13738.32|13618.32|13737.28|13617.28|9
1647365930000|2022-03-15 17:38:50|13737.88|13617.88|13737.79|13617.79|13737.88|13617.88|13737.36|13617.36|8
1647365940000|2022-03-15 17:39:00|13737.85|13617.85|13737.98|13617.98|13738.53|13618.53|13737.85|13617.85|9
1647365950000|2022-03-15 17:39:10|13738.01|13618.01|13737.73|13617.73|13738.11|13618.11|13737.54|13617.54|10
1647365960000|2022-03-15 17:39:20|13737.8|13617.8|13739.4|13619.4|13739.45|13619.45|13737.8|13617.8|9
1647365970000|2022-03-15 17:39:30|13739.5|13619.5|13738.71|13618.71|13739.52|13619.52|13738.71|13618.71|10
1647365980000|2022-03-15 17:39:40|13738.7|13618.7|13738.93|13618.93|13738.95|13618.95|13738.62|13618.62|6
1647365990000|2022-03-15 17:39:50|13739.02|13619.02|13738.88|13618.88|13739.72|13619.72|13738.88|13618.88|8
1647366000000|2022-03-15 17:40:00|13738.85|13618.85|13739.05|13619.05|13739.29|13619.29|13738.83|13618.83|9
1647366010000|2022-03-15 17:40:10|13738.93|13618.93|13736.78|13616.78|13738.93|13618.93|13736.78|13616.78|10
1647366020000|2022-03-15 17:40:20|13737.01|13617.01|13734.21|13614.21|13737.01|13617.01|13734.21|13614.21|9
1647366030000|2022-03-15 17:40:30|13733.12|13613.12|13734.5|13614.5|13735.21|13615.21|13733.12|13613.12|9
1647366040000|2022-03-15 17:40:40|13734.85|13614.85|13734.55|13614.55|13735.51|13615.51|13734.55|13614.55|10
1647366050000|2022-03-15 17:40:50|13734.36|13614.36|13733.28|13613.28|13734.36|13614.36|13733.28|13613.28|8
1647366060000|2022-03-15 17:41:00|13733.33|13613.33|13733.83|13613.83|13734.8|13614.8|13733.1|13613.1|10
1647366070000|2022-03-15 17:41:10|13734.91|13614.91|13734.27|13614.27|13735.42|13615.42|13734.27|13614.27|9
1647366080000|2022-03-15 17:41:20|13734.22|13614.22|13734.48|13614.48|13734.65|13614.65|13734.22|13614.22|10
1647366090000|2022-03-15 17:41:30|13734.39|13614.39|13732.86|13612.86|13734.39|13614.39|13732.86|13612.86|9
1647366100000|2022-03-15 17:41:40|13732.89|13612.89|13732.67|13612.67|13732.9|13612.9|13732.6|13612.6|8
1647366110000|2022-03-15 17:41:50|13732.65|13612.65|13731.98|13611.98|13733.72|13613.72|13731.98|13611.98|8
1647366120000|2022-03-15 17:42:00|13732.02|13612.02|13733.81|13613.81|13733.92|13613.92|13731.79|13611.79|10
1647366130000|2022-03-15 17:42:10|13733.77|13613.77|13734.72|13614.72|13735.19|13615.19|13733.77|13613.77|10
1647366140000|2022-03-15 17:42:20|13734.76|13614.76|13737.55|13617.55|13737.55|13617.55|13734.76|13614.76|7
1647366150000|2022-03-15 17:42:30|13737.74|13617.74|13740.87|13620.87|13740.87|13620.87|13737.74|13617.74|10
1647366160000|2022-03-15 17:42:40|13740.77|13620.77|13740.38|13620.38|13740.85|13620.85|13740.19|13620.19|8
1647366170000|2022-03-15 17:42:50|13740.4|13620.4|13741.61|13621.61|13741.61|13621.61|13740.4|13620.4|10
1647366180000|2022-03-15 17:43:00|13741.78|13621.78|13742.79|13622.79|13742.79|13622.79|13741.78|13621.78|10
1647366190000|2022-03-15 17:43:10|13742.65|13622.65|13743.92|13623.92|13743.92|13623.92|13742.28|13622.28|10
1647366200000|2022-03-15 17:43:20|13744.15|13624.15|13744.66|13624.66|13744.83|13624.83|13744|13624|10
1647366210000|2022-03-15 17:43:30|13743.77|13623.77|13746.25|13626.25|13746.25|13626.25|13743.77|13623.77|10
1647366220000|2022-03-15 17:43:40|13746.24|13626.24|13750.63|13630.63|13750.79|13630.79|13746.24|13626.24|10
1647366230000|2022-03-15 17:43:50|13751.7|13631.7|13752.36|13632.36|13752.53|13632.53|13751.7|13631.7|10
1647366240000|2022-03-15 17:44:00|13752.59|13632.59|13752.17|13632.17|13752.68|13632.68|13752.09|13632.09|9
1647366250000|2022-03-15 17:44:10|13752.05|13632.05|13751.63|13631.63|13752.08|13632.08|13751.63|13631.63|10
1647366260000|2022-03-15 17:44:20|13751.7|13631.7|13751.99|13631.99|13751.99|13631.99|13751.6|13631.6|10
1647366270000|2022-03-15 17:44:30|13751.95|13631.95|13751.3|13631.3|13751.95|13631.95|13750.7|13630.7|8
1647366280000|2022-03-15 17:44:40|13751.02|13631.02|13750.93|13630.93|13751.02|13631.02|13750.05|13630.05|8
1647366290000|2022-03-15 17:44:50|13750.66|13630.66|13749.29|13629.29|13751.07|13631.07|13748.75|13628.75|10
1647366300000|2022-03-15 17:45:00|13749.38|13629.38|13748.16|13628.16|13749.74|13629.74|13748.16|13628.16|10
1647366310000|2022-03-15 17:45:10|13748.21|13628.21|13744.77|13624.77|13748.21|13628.21|13744.77|13624.77|10
1647366320000|2022-03-15 17:45:20|13744.95|13624.95|13742.96|13622.96|13744.95|13624.95|13742.9|13622.9|10
1647366330000|2022-03-15 17:45:30|13743.06|13623.06|13743.18|13623.18|13743.31|13623.31|13742.29|13622.29|10
1647366340000|2022-03-15 17:45:40|13743|13623|13743.43|13623.43|13743.43|13623.43|13743|13623|9
1647366350000|2022-03-15 17:45:50|13743.44|13623.44|13743.43|13623.43|13743.73|13623.73|13743.21|13623.21|9
1647366360000|2022-03-15 17:46:00|13743.42|13623.42|13742.18|13622.18|13743.42|13623.42|13742.18|13622.18|10
1647366370000|2022-03-15 17:46:10|13742.3|13622.3|13741.5|13621.5|13742.3|13622.3|13741.5|13621.5|10
1647366380000|2022-03-15 17:46:20|13742.46|13622.46|13742.28|13622.28|13742.68|13622.68|13742.2|13622.2|9
1647366390000|2022-03-15 17:46:30|13742.29|13622.29|13741.92|13621.92|13742.29|13622.29|13741.85|13621.85|10
1647366400000|2022-03-15 17:46:40|13741.94|13621.94|13744.85|13624.85|13744.94|13624.94|13741.94|13621.94|10
1647366410000|2022-03-15 17:46:50|13745.67|13625.67|13747.84|13627.84|13747.84|13627.84|13745.67|13625.67|10
1647366420000|2022-03-15 17:47:00|13747.94|13627.94|13747.89|13627.89|13748.15|13628.15|13747.49|13627.49|9
1647366430000|2022-03-15 17:47:10|13747.96|13627.96|13747.33|13627.33|13747.97|13627.97|13747.33|13627.33|7
1647366440000|2022-03-15 17:47:20|13747.3|13627.3|13748.5|13628.5|13748.57|13628.57|13747.3|13627.3|10
1647366450000|2022-03-15 17:47:30|13748.49|13628.49|13748.95|13628.95|13749.1|13629.1|13748.4|13628.4|10
1647366460000|2022-03-15 17:47:40|13748.99|13628.99|13750.17|13630.17|13750.58|13630.58|13748.93|13628.93|10
1647366470000|2022-03-15 17:47:50|13750.08|13630.08|13750.09|13630.09|13750.14|13630.14|13749.89|13629.89|7
1647366480000|2022-03-15 17:48:00|13750.13|13630.13|13750.04|13630.04|13750.24|13630.24|13750.04|13630.04|6
1647366490000|2022-03-15 17:48:10|13750.35|13630.35|13750.95|13630.95|13751.16|13631.16|13750.25|13630.25|9
1647366500000|2022-03-15 17:48:20|13750.59|13630.59|13751.05|13631.05|13751.11|13631.11|13750.58|13630.58|8
1647366510000|2022-03-15 17:48:30|13751.08|13631.08|13751.33|13631.33|13751.33|13631.33|13751.02|13631.02|7
1647366520000|2022-03-15 17:48:40|13751.9|13631.9|13756.36|13636.36|13756.36|13636.36|13751.9|13631.9|10
1647366530000|2022-03-15 17:48:50|13757.04|13637.04|13765.42|13645.42|13765.59|13645.59|13757.04|13637.04|10
1647366540000|2022-03-15 17:49:00|13765.54|13645.54|13764.51|13644.51|13765.55|13645.55|13764.39|13644.39|10
1647366550000|2022-03-15 17:49:10|13764.31|13644.31|13762.23|13642.23|13764.31|13644.31|13762.23|13642.23|10
1647366560000|2022-03-15 17:49:20|13762.22|13642.22|13761.61|13641.61|13762.32|13642.32|13761.61|13641.61|9
1647366570000|2022-03-15 17:49:30|13762.03|13642.03|13762.48|13642.48|13762.59|13642.59|13761.83|13641.83|10
1647366580000|2022-03-15 17:49:40|13762.43|13642.43|13762.5|13642.5|13762.5|13642.5|13761.96|13641.96|9
1647366590000|2022-03-15 17:49:50|13762.55|13642.55|13761.3|13641.3|13762.55|13642.55|13761.3|13641.3|7
1647366600000|2022-03-15 17:50:00|13762.19|13642.19|13760.75|13640.75|13762.19|13642.19|13760.71|13640.71|9
1647366610000|2022-03-15 17:50:10|13760.69|13640.69|13763.46|13643.46|13763.52|13643.52|13760.49|13640.49|9
1647366620000|2022-03-15 17:50:20|13764.03|13644.03|13765.67|13645.67|13765.67|13645.67|13764.03|13644.03|10
1647366630000|2022-03-15 17:50:30|13765.52|13645.52|13766.31|13646.31|13766.34|13646.34|13765.52|13645.52|10
1647366640000|2022-03-15 17:50:40|13766.32|13646.32|13766.52|13646.52|13766.57|13646.57|13765.38|13645.38|8
1647366650000|2022-03-15 17:50:50|13766.53|13646.53|13768.57|13648.57|13768.6|13648.6|13766.53|13646.53|9
1647366660000|2022-03-15 17:51:00|13768.38|13648.38|13769.42|13649.42|13769.42|13649.42|13768.38|13648.38|10
1647366670000|2022-03-15 17:51:10|13769.46|13649.46|13771.33|13651.33|13771.39|13651.39|13769.38|13649.38|10
1647366680000|2022-03-15 17:51:20|13771.5|13651.5|13775.08|13655.08|13775.08|13655.08|13771.37|13651.37|10
1647366690000|2022-03-15 17:51:30|13775.39|13655.39|13777.52|13657.52|13777.87|13657.87|13775.39|13655.39|10
1647366700000|2022-03-15 17:51:40|13777.67|13657.67|13778.46|13658.46|13778.46|13658.46|13777.67|13657.67|9
1647366710000|2022-03-15 17:51:50|13778.98|13658.98|13779.76|13659.76|13780.77|13660.77|13778.98|13658.98|10
1647366720000|2022-03-15 17:52:00|13779.58|13659.58|13785.59|13665.59|13785.59|13665.59|13779.28|13659.28|9
1647366730000|2022-03-15 17:52:10|13786.03|13666.03|13788.45|13668.45|13788.45|13668.45|13785.54|13665.54|10
1647366740000|2022-03-15 17:52:20|13788.66|13668.66|13791.02|13671.02|13791.02|13671.02|13788.66|13668.66|10
1647366750000|2022-03-15 17:52:30|13790.92|13670.92|13786.18|13666.18|13790.92|13670.92|13786.18|13666.18|10
1647366760000|2022-03-15 17:52:40|13786.08|13666.08|13787.27|13667.27|13787.32|13667.32|13785.28|13665.28|10
1647366770000|2022-03-15 17:52:50|13786.96|13666.96|13786.81|13666.81|13786.96|13666.96|13785.93|13665.93|10
1647366780000|2022-03-15 17:53:00|13787.92|13667.92|13787.62|13667.62|13788.3|13668.3|13787.62|13667.62|10
1647366790000|2022-03-15 17:53:10|13787.42|13667.42|13787.78|13667.78|13787.95|13667.95|13787.42|13667.42|9
1647366800000|2022-03-15 17:53:20|13787.91|13667.91|13787.67|13667.67|13787.91|13667.91|13787.39|13667.39|9
1647366810000|2022-03-15 17:53:30|13787.17|13667.17|13786.98|13666.98|13787.29|13667.29|13786.87|13666.87|9
1647366820000|2022-03-15 17:53:40|13786.99|13666.99|13787.36|13667.36|13787.84|13667.84|13786.99|13666.99|10
1647366830000|2022-03-15 17:53:50|13787.07|13667.07|13787.6|13667.6|13787.6|13667.6|13786.84|13666.84|9
1647366840000|2022-03-15 17:54:00|13787.45|13667.45|13787.27|13667.27|13787.91|13667.91|13787.2|13667.2|8
1647366850000|2022-03-15 17:54:10|13786.98|13666.98|13787.1|13667.1|13787.1|13667.1|13786.05|13666.05|10
1647366860000|2022-03-15 17:54:20|13786.66|13666.66|13786.11|13666.11|13786.66|13666.66|13785.94|13665.94|9
1647366870000|2022-03-15 17:54:30|13785.97|13665.97|13785.65|13665.65|13786.59|13666.59|13785.65|13665.65|9
1647366880000|2022-03-15 17:54:40|13785.09|13665.09|13783.74|13663.74|13785.09|13665.09|13783.74|13663.74|10
1647366890000|2022-03-15 17:54:50|13783.66|13663.66|13783.38|13663.38|13783.66|13663.66|13783.38|13663.38|9
1647366900000|2022-03-15 17:55:00|13783.44|13663.44|13783.07|13663.07|13783.44|13663.44|13782.84|13662.84|9
1647366910000|2022-03-15 17:55:10|13783.17|13663.17|13781.5|13661.5|13783.17|13663.17|13781.43|13661.43|10
1647366920000|2022-03-15 17:55:20|13781.54|13661.54|13784.06|13664.06|13784.06|13664.06|13781.33|13661.33|10
1647366930000|2022-03-15 17:55:30|13784.63|13664.63|13786.17|13666.17|13786.2|13666.2|13784.63|13664.63|9
1647366940000|2022-03-15 17:55:40|13786.1|13666.1|13792.9|13672.9|13792.9|13672.9|13786.1|13666.1|10
1647366950000|2022-03-15 17:55:50|13793.24|13673.24|13795.72|13675.72|13795.72|13675.72|13793.24|13673.24|10
1647366960000|2022-03-15 17:56:00|13796.15|13676.15|13800.47|13680.47|13800.47|13680.47|13796.15|13676.15|10
1647366970000|2022-03-15 17:56:10|13800.52|13680.52|13799.73|13679.73|13801.22|13681.22|13799.63|13679.63|10
1647366980000|2022-03-15 17:56:20|13799.21|13679.21|13793.93|13673.93|13799.37|13679.37|13793.93|13673.93|9
1647366990000|2022-03-15 17:56:30|13793.18|13673.18|13791.53|13671.53|13793.32|13673.32|13791.53|13671.53|10
1647367000000|2022-03-15 17:56:40|13791.79|13671.79|13795.03|13675.03|13795.03|13675.03|13791.73|13671.73|9
1647367010000|2022-03-15 17:56:50|13794.78|13674.78|13797.48|13677.48|13797.77|13677.77|13794.78|13674.78|10
1647367020000|2022-03-15 17:57:00|13797.41|13677.41|13797.19|13677.19|13797.41|13677.41|13796.85|13676.85|9
1647367030000|2022-03-15 17:57:10|13797|13677|13797.48|13677.48|13797.55|13677.55|13797|13677|9
1647367040000|2022-03-15 17:57:20|13797.46|13677.46|13796.25|13676.25|13797.46|13677.46|13796.05|13676.05|9
1647367050000|2022-03-15 17:57:30|13796.52|13676.52|13794.3|13674.3|13796.52|13676.52|13794.3|13674.3|10
1647367060000|2022-03-15 17:57:40|13794.27|13674.27|13792.47|13672.47|13794.27|13674.27|13792.37|13672.37|9
1647367070000|2022-03-15 17:57:50|13791.77|13671.77|13789.21|13669.21|13792.01|13672.01|13789.07|13669.07|10
1647367080000|2022-03-15 17:58:00|13789.16|13669.16|13786.44|13666.44|13789.16|13669.16|13786.44|13666.44|8
1647367090000|2022-03-15 17:58:10|13786.14|13666.14|13787.36|13667.36|13787.39|13667.39|13786.14|13666.14|10
1647367100000|2022-03-15 17:58:20|13787.46|13667.46|13787.75|13667.75|13788.29|13668.29|13787.46|13667.46|10
1647367110000|2022-03-15 17:58:30|13787.8|13667.8|13788.19|13668.19|13788.22|13668.22|13787.44|13667.44|8
1647367120000|2022-03-15 17:58:40|13788.14|13668.14|13788.37|13668.37|13788.44|13668.44|13787.99|13667.99|9
1647367130000|2022-03-15 17:58:50|13788.39|13668.39|13788.82|13668.82|13788.82|13668.82|13788.22|13668.22|9
1647367140000|2022-03-15 17:59:00|13788.86|13668.86|13789.43|13669.43|13789.61|13669.61|13788.54|13668.54|10
1647367150000|2022-03-15 17:59:10|13789.7|13669.7|13790.64|13670.64|13790.68|13670.68|13789.39|13669.39|10
1647367160000|2022-03-15 17:59:20|13790.62|13670.62|13793.49|13673.49|13793.56|13673.56|13790.62|13670.62|8
1647367170000|2022-03-15 17:59:30|13793.56|13673.56|13793.64|13673.64|13794.14|13674.14|13793.47|13673.47|10
1647367180000|2022-03-15 17:59:40|13793.22|13673.22|13792.91|13672.91|13793.22|13673.22|13792.72|13672.72|10
1647367190000|2022-03-15 17:59:50|13793.02|13673.02|13793.06|13673.06|13793.5|13673.5|13793.02|13673.02|9
1647367200000|2022-03-15 18:00:00|13792.9|13672.9|13792.96|13672.96|13792.96|13672.96|13792.25|13672.25|9
1647367210000|2022-03-15 18:00:10|13793.18|13673.18|13794.64|13674.64|13794.64|13674.64|13793.15|13673.15|10
1647367220000|2022-03-15 18:00:20|13794.9|13674.9|13798.39|13678.39|13798.39|13678.39|13794.9|13674.9|10
1647367230000|2022-03-15 18:00:30|13798.88|13678.88|13799.23|13679.23|13799.31|13679.31|13798.55|13678.55|10
1647367240000|2022-03-15 18:00:40|13799.02|13679.02|13798.43|13678.43|13799.02|13679.02|13798.43|13678.43|9
1647367250000|2022-03-15 18:00:50|13798.36|13678.36|13798.4|13678.4|13798.61|13678.61|13798.22|13678.22|10
1647367260000|2022-03-15 18:01:00|13798.36|13678.36|13797.76|13677.76|13798.36|13678.36|13797.75|13677.75|9
1647367270000|2022-03-15 18:01:10|13797.78|13677.78|13799.22|13679.22|13799.22|13679.22|13797.7|13677.7|10
1647367280000|2022-03-15 18:01:20|13799.49|13679.49|13800.36|13680.36|13800.38|13680.38|13799.49|13679.49|7
1647367290000|2022-03-15 18:01:30|13800.35|13680.35|13800.95|13680.95|13800.95|13680.95|13800.33|13680.33|10
1647367300000|2022-03-15 18:01:40|13801.26|13681.26|13803.37|13683.37|13803.37|13683.37|13801.26|13681.26|9
1647367310000|2022-03-15 18:01:50|13803.59|13683.59|13805.84|13685.84|13805.84|13685.84|13803.07|13683.07|9
1647367320000|2022-03-15 18:02:00|13805.95|13685.95|13807.1|13687.1|13807.3|13687.3|13805.88|13685.88|10
1647367330000|2022-03-15 18:02:10|13806.85|13686.85|13804.77|13684.77|13806.85|13686.85|13804.77|13684.77|10
1647367340000|2022-03-15 18:02:20|13805.06|13685.06|13805.62|13685.62|13805.62|13685.62|13804.83|13684.83|10
1647367350000|2022-03-15 18:02:30|13805.53|13685.53|13806.06|13686.06|13806.06|13686.06|13804.9|13684.9|10
1647367360000|2022-03-15 18:02:40|13805.89|13685.89|13806.01|13686.01|13806.38|13686.38|13805.77|13685.77|9
1647367370000|2022-03-15 18:02:50|13805.62|13685.62|13807.17|13687.17|13807.17|13687.17|13805.62|13685.62|10
1647367380000|2022-03-15 18:03:00|13807.07|13687.07|13809.22|13689.22|13809.63|13689.63|13806.85|13686.85|9
1647367390000|2022-03-15 18:03:10|13809.25|13689.25|13805.65|13685.65|13809.39|13689.39|13805.65|13685.65|10
1647367400000|2022-03-15 18:03:20|13805.02|13685.02|13802.51|13682.51|13805.18|13685.18|13802.44|13682.44|10
1647367410000|2022-03-15 18:03:30|13802.28|13682.28|13801.68|13681.68|13802.28|13682.28|13800.74|13680.74|9
1647367420000|2022-03-15 18:03:40|13801.88|13681.88|13799.99|13679.99|13802.04|13682.04|13799.89|13679.89|10
1647367430000|2022-03-15 18:03:50|13799.74|13679.74|13799.52|13679.52|13800.1|13680.1|13799.52|13679.52|10
1647367440000|2022-03-15 18:04:00|13799.41|13679.41|13798.71|13678.71|13799.41|13679.41|13798.71|13678.71|9
1647367450000|2022-03-15 18:04:10|13798.7|13678.7|13792.96|13672.96|13798.7|13678.7|13792.96|13672.96|10
1647367460000|2022-03-15 18:04:20|13792.93|13672.93|13790.79|13670.79|13792.93|13672.93|13790.79|13670.79|10
1647367470000|2022-03-15 18:04:30|13791.06|13671.06|13781.68|13661.68|13791.06|13671.06|13781.68|13661.68|10
1647367480000|2022-03-15 18:04:40|13781.42|13661.42|13779.49|13659.49|13781.42|13661.42|13779.49|13659.49|10
1647367490000|2022-03-15 18:04:50|13779.52|13659.52|13774.69|13654.69|13779.52|13659.52|13774.69|13654.69|10
1647367500000|2022-03-15 18:05:00|13774.53|13654.53|13775.28|13655.28|13775.28|13655.28|13773.7|13653.7|9
1647367510000|2022-03-15 18:05:10|13775.54|13655.54|13777.8|13657.8|13777.8|13657.8|13775.54|13655.54|10
1647367520000|2022-03-15 18:05:20|13777.91|13657.91|13776.22|13656.22|13777.95|13657.95|13776.01|13656.01|10
1647367530000|2022-03-15 18:05:30|13776.2|13656.2|13774.67|13654.67|13776.2|13656.2|13774.14|13654.14|10
1647367540000|2022-03-15 18:05:40|13774.32|13654.32|13773.45|13653.45|13774.41|13654.41|13773.45|13653.45|10
1647367550000|2022-03-15 18:05:50|13773.4|13653.4|13773.05|13653.05|13773.66|13653.66|13772.95|13652.95|9
1647367560000|2022-03-15 18:06:00|13773.11|13653.11|13773.22|13653.22|13773.51|13653.51|13773.01|13653.01|10
1647367570000|2022-03-15 18:06:10|13773.54|13653.54|13773.28|13653.28|13773.66|13653.66|13773.28|13653.28|10
1647367580000|2022-03-15 18:06:20|13773.08|13653.08|13770.08|13650.08|13773.4|13653.4|13770.08|13650.08|10
1647367590000|2022-03-15 18:06:30|13769.81|13649.81|13768.34|13648.34|13769.81|13649.81|13768.31|13648.31|10
1647367600000|2022-03-15 18:06:40|13767.79|13647.79|13765.5|13645.5|13767.79|13647.79|13765.5|13645.5|10
1647367610000|2022-03-15 18:06:50|13766.55|13646.55|13766.56|13646.56|13766.89|13646.89|13765.29|13645.29|10
1647367620000|2022-03-15 18:07:00|13766.94|13646.94|13767.77|13647.77|13768.85|13648.85|13766.89|13646.89|10
1647367630000|2022-03-15 18:07:10|13767.74|13647.74|13767.9|13647.9|13768.01|13648.01|13767.74|13647.74|10
1647367640000|2022-03-15 18:07:20|13767.98|13647.98|13769.22|13649.22|13769.25|13649.25|13767.98|13647.98|8
1647367650000|2022-03-15 18:07:30|13768.13|13648.13|13769.99|13649.99|13769.99|13649.99|13768.13|13648.13|9
1647367660000|2022-03-15 18:07:40|13770.07|13650.07|13769.8|13649.8|13770.56|13650.56|13769.8|13649.8|10
1647367670000|2022-03-15 18:07:50|13769.58|13649.58|13770.82|13650.82|13770.82|13650.82|13769.45|13649.45|9
1647367680000|2022-03-15 18:08:00|13770.63|13650.63|13770.56|13650.56|13770.84|13650.84|13770.47|13650.47|8
1647367690000|2022-03-15 18:08:10|13771.2|13651.2|13771.16|13651.16|13771.46|13651.46|13770.14|13650.14|10
1647367700000|2022-03-15 18:08:20|13770.76|13650.76|13769.82|13649.82|13770.76|13650.76|13769.26|13649.26|10
1647367710000|2022-03-15 18:08:30|13769.83|13649.83|13769.99|13649.99|13770.29|13650.29|13769.83|13649.83|10
1647367720000|2022-03-15 18:08:40|13770.01|13650.01|13769.36|13649.36|13770.01|13650.01|13769.36|13649.36|10
1647367730000|2022-03-15 18:08:50|13770.32|13650.32|13770.6|13650.6|13770.96|13650.96|13770.32|13650.32|10
1647367740000|2022-03-15 18:09:00|13770.54|13650.54|13770.61|13650.61|13770.71|13650.71|13770.06|13650.06|10
1647367750000|2022-03-15 18:09:10|13770.91|13650.91|13770.01|13650.01|13771.22|13651.22|13769.94|13649.94|10
1647367760000|2022-03-15 18:09:20|13769.66|13649.66|13769.38|13649.38|13769.84|13649.84|13769.13|13649.13|10
1647367770000|2022-03-15 18:09:30|13769.65|13649.65|13769.85|13649.85|13769.96|13649.96|13769.08|13649.08|10
1647367780000|2022-03-15 18:09:40|13770.33|13650.33|13769.17|13649.17|13770.33|13650.33|13769.17|13649.17|9
1647367790000|2022-03-15 18:09:50|13768.59|13648.59|13767.96|13647.96|13768.59|13648.59|13767.67|13647.67|10
1647367800000|2022-03-15 18:10:00|13767.04|13647.04|13766.77|13646.77|13767.15|13647.15|13766.77|13646.77|6
1647367810000|2022-03-15 18:10:10|13766.46|13646.46|13768.09|13648.09|13768.09|13648.09|13766.46|13646.46|10
1647367820000|2022-03-15 18:10:20|13767.53|13647.53|13767.33|13647.33|13767.97|13647.97|13767.33|13647.33|10
1647367830000|2022-03-15 18:10:30|13767.43|13647.43|13766.36|13646.36|13767.43|13647.43|13766.17|13646.17|10
1647367840000|2022-03-15 18:10:40|13766|13646|13765.88|13645.88|13766.21|13646.21|13765.77|13645.77|8
1647367850000|2022-03-15 18:10:50|13765.1|13645.1|13764.12|13644.12|13765.1|13645.1|13764.06|13644.06|10
1647367860000|2022-03-15 18:11:00|13764.29|13644.29|13762.64|13642.64|13764.29|13644.29|13762.19|13642.19|10
1647367870000|2022-03-15 18:11:10|13762.77|13642.77|13764.31|13644.31|13764.62|13644.62|13762.77|13642.77|9
1647367880000|2022-03-15 18:11:20|13764.51|13644.51|13764.68|13644.68|13764.88|13644.88|13764.44|13644.44|9
1647367890000|2022-03-15 18:11:30|13764.74|13644.74|13760.15|13640.15|13764.74|13644.74|13760.15|13640.15|10
1647367900000|2022-03-15 18:11:40|13760.45|13640.45|13760.22|13640.22|13760.86|13640.86|13760.22|13640.22|9
1647367910000|2022-03-15 18:11:50|13760.63|13640.63|13762.89|13642.89|13762.89|13642.89|13760.59|13640.59|10
1647367920000|2022-03-15 18:12:00|13763.07|13643.07|13765.03|13645.03|13765.09|13645.09|13763.07|13643.07|10
1647367930000|2022-03-15 18:12:10|13765.23|13645.23|13771.82|13651.82|13771.82|13651.82|13765.23|13645.23|10
1647367940000|2022-03-15 18:12:20|13772.01|13652.01|13775.22|13655.22|13775.25|13655.25|13771.94|13651.94|10
1647367950000|2022-03-15 18:12:30|13775.35|13655.35|13776.36|13656.36|13776.36|13656.36|13774.47|13654.47|10
1647367960000|2022-03-15 18:12:40|13776.96|13656.96|13777.77|13657.77|13777.77|13657.77|13776.96|13656.96|10
1647367970000|2022-03-15 18:12:50|13778.7|13658.7|13778.72|13658.72|13778.9|13658.9|13778.53|13658.53|8
1647367980000|2022-03-15 18:13:00|13778.92|13658.92|13781.36|13661.36|13781.36|13661.36|13778.82|13658.82|9
1647367990000|2022-03-15 18:13:10|13781.52|13661.52|13781.76|13661.76|13782.11|13662.11|13781.48|13661.48|10
1647368000000|2022-03-15 18:13:20|13782.26|13662.26|13785.01|13665.01|13785.01|13665.01|13782.26|13662.26|10
1647368010000|2022-03-15 18:13:30|13785.14|13665.14|13786.17|13666.17|13786.17|13666.17|13785.14|13665.14|10
1647368020000|2022-03-15 18:13:40|13785.71|13665.71|13785.21|13665.21|13786.02|13666.02|13785.06|13665.06|9
1647368030000|2022-03-15 18:13:50|13784.73|13664.73|13785.2|13665.2|13785.2|13665.2|13784.41|13664.41|10
1647368040000|2022-03-15 18:14:00|13785.27|13665.27|13786.49|13666.49|13786.49|13666.49|13785.27|13665.27|9
1647368050000|2022-03-15 18:14:10|13786.36|13666.36|13787.49|13667.49|13787.49|13667.49|13786.24|13666.24|7
1647368060000|2022-03-15 18:14:20|13788.08|13668.08|13787.31|13667.31|13788.18|13668.18|13787.31|13667.31|10
1647368070000|2022-03-15 18:14:30|13787.22|13667.22|13781.48|13661.48|13787.22|13667.22|13781.38|13661.38|9
1647368080000|2022-03-15 18:14:40|13780.86|13660.86|13780.01|13660.01|13780.86|13660.86|13779.44|13659.44|10
1647368090000|2022-03-15 18:14:50|13779.57|13659.57|13779.55|13659.55|13779.58|13659.58|13779.36|13659.36|8
1647368100000|2022-03-15 18:15:00|13779.27|13659.27|13779.22|13659.22|13779.36|13659.36|13779.1|13659.1|9
1647368110000|2022-03-15 18:15:10|13779.58|13659.58|13778.19|13658.19|13779.58|13659.58|13778.17|13658.17|10
1647368120000|2022-03-15 18:15:20|13778.01|13658.01|13777.5|13657.5|13778.01|13658.01|13777.37|13657.37|10
1647368130000|2022-03-15 18:15:30|13777.67|13657.67|13779.74|13659.74|13779.88|13659.88|13777.48|13657.48|10
1647368140000|2022-03-15 18:15:40|13779.54|13659.54|13780.04|13660.04|13780.44|13660.44|13779.27|13659.27|10
1647368150000|2022-03-15 18:15:50|13779.9|13659.9|13780.53|13660.53|13780.86|13660.86|13779.9|13659.9|10
1647368160000|2022-03-15 18:16:00|13780.65|13660.65|13781.26|13661.26|13781.26|13661.26|13780.35|13660.35|10
1647368170000|2022-03-15 18:16:10|13781.44|13661.44|13781.19|13661.19|13781.5|13661.5|13781.19|13661.19|10
1647368180000|2022-03-15 18:16:20|13781.43|13661.43|13781.09|13661.09|13781.82|13661.82|13781.09|13661.09|9
1647368190000|2022-03-15 18:16:30|13781.51|13661.51|13781.89|13661.89|13781.93|13661.93|13781.22|13661.22|10
1647368200000|2022-03-15 18:16:40|13781.52|13661.52|13781.63|13661.63|13781.63|13661.63|13780.83|13660.83|10
1647368210000|2022-03-15 18:16:50|13781.9|13661.9|13783|13663|13783.12|13663.12|13781.9|13661.9|10
1647368220000|2022-03-15 18:17:00|13783.2|13663.2|13785.41|13665.41|13785.41|13665.41|13783.2|13663.2|9
1647368230000|2022-03-15 18:17:10|13785.36|13665.36|13785.9|13665.9|13786.13|13666.13|13785.36|13665.36|10
1647368240000|2022-03-15 18:17:20|13785.25|13665.25|13785.76|13665.76|13786.37|13666.37|13785.15|13665.15|9
1647368250000|2022-03-15 18:17:30|13786.08|13666.08|13786.09|13666.09|13786.72|13666.72|13786.08|13666.08|9
1647368260000|2022-03-15 18:17:40|13785.88|13665.88|13785.47|13665.47|13786.24|13666.24|13785.34|13665.34|10
1647368270000|2022-03-15 18:17:50|13785.36|13665.36|13784.2|13664.2|13785.49|13665.49|13784.2|13664.2|9
1647368280000|2022-03-15 18:18:00|13784.59|13664.59|13781.77|13661.77|13784.59|13664.59|13781.77|13661.77|10
1647368290000|2022-03-15 18:18:10|13781.25|13661.25|13780.3|13660.3|13781.25|13661.25|13780.3|13660.3|7
1647368300000|2022-03-15 18:18:20|13779.8|13659.8|13778.44|13658.44|13779.8|13659.8|13777.97|13657.97|10
1647368310000|2022-03-15 18:18:30|13778.76|13658.76|13779.73|13659.73|13779.73|13659.73|13778.53|13658.53|10
1647368320000|2022-03-15 18:18:40|13779.96|13659.96|13780.9|13660.9|13780.94|13660.94|13779.88|13659.88|10
1647368330000|2022-03-15 18:18:50|13780.99|13660.99|13780.58|13660.58|13781.03|13661.03|13780.58|13660.58|8
1647368340000|2022-03-15 18:19:00|13780.38|13660.38|13779.78|13659.78|13780.62|13660.62|13779.78|13659.78|9
1647368350000|2022-03-15 18:19:10|13779.74|13659.74|13780.18|13660.18|13780.42|13660.42|13779.37|13659.37|10
1647368360000|2022-03-15 18:19:20|13779.85|13659.85|13777.44|13657.44|13779.85|13659.85|13777.44|13657.44|10
1647368370000|2022-03-15 18:19:30|13777.2|13657.2|13777.38|13657.38|13777.38|13657.38|13776.92|13656.92|10
1647368380000|2022-03-15 18:19:40|13778.65|13658.65|13776.66|13656.66|13778.65|13658.65|13776.12|13656.12|10
1647368390000|2022-03-15 18:19:50|13776.75|13656.75|13777.1|13657.1|13778.48|13658.48|13776.75|13656.75|10
1647368400000|2022-03-15 18:20:00|13777.29|13657.29|13775.92|13655.92|13777.74|13657.74|13775.92|13655.92|10
1647368410000|2022-03-15 18:20:10|13775.17|13655.17|13775.07|13655.07|13775.7|13655.7|13775.07|13655.07|10
1647368420000|2022-03-15 18:20:20|13775.67|13655.67|13777.15|13657.15|13777.15|13657.15|13775.58|13655.58|10
1647368430000|2022-03-15 18:20:30|13777.65|13657.65|13778.37|13658.37|13778.79|13658.79|13777.65|13657.65|10
1647368440000|2022-03-15 18:20:40|13778.96|13658.96|13777.43|13657.43|13779.13|13659.13|13777.25|13657.25|10
1647368450000|2022-03-15 18:20:50|13777.16|13657.16|13776.79|13656.79|13777.16|13657.16|13776.79|13656.79|9
1647368460000|2022-03-15 18:21:00|13776.68|13656.68|13774.55|13654.55|13777.12|13657.12|13774.55|13654.55|10
1647368470000|2022-03-15 18:21:10|13774.54|13654.54|13771.53|13651.53|13774.54|13654.54|13770.77|13650.77|10
1647368480000|2022-03-15 18:21:20|13771.63|13651.63|13769.26|13649.26|13771.63|13651.63|13769.11|13649.11|10
1647368490000|2022-03-15 18:21:30|13769.18|13649.18|13771.03|13651.03|13771.1|13651.1|13769.18|13649.18|10
1647368500000|2022-03-15 18:21:40|13771.68|13651.68|13772.05|13652.05|13772.56|13652.56|13771.64|13651.64|10
1647368510000|2022-03-15 18:21:50|13771.99|13651.99|13774.08|13654.08|13774.39|13654.39|13771.99|13651.99|10
1647368520000|2022-03-15 18:22:00|13773.97|13653.97|13776.75|13656.75|13776.75|13656.75|13773.97|13653.97|10
1647368530000|2022-03-15 18:22:10|13776.91|13656.91|13777.33|13657.33|13777.33|13657.33|13776.25|13656.25|10
1647368540000|2022-03-15 18:22:20|13777.37|13657.37|13776.82|13656.82|13777.48|13657.48|13776.22|13656.22|10
1647368550000|2022-03-15 18:22:30|13776.75|13656.75|13776.16|13656.16|13776.75|13656.75|13775.74|13655.74|10
1647368560000|2022-03-15 18:22:40|13775.72|13655.72|13775.43|13655.43|13775.72|13655.72|13774.43|13654.43|10
1647368570000|2022-03-15 18:22:50|13775.54|13655.54|13775.96|13655.96|13775.96|13655.96|13775.54|13655.54|9
1647368580000|2022-03-15 18:23:00|13775.95|13655.95|13774.82|13654.82|13775.95|13655.95|13774.78|13654.78|10
1647368590000|2022-03-15 18:23:10|13774.8|13654.8|13774.21|13654.21|13774.8|13654.8|13773.65|13653.65|10
1647368600000|2022-03-15 18:23:20|13774.3|13654.3|13775.45|13655.45|13775.45|13655.45|13774.3|13654.3|10
1647368610000|2022-03-15 18:23:30|13775.24|13655.24|13774.38|13654.38|13775.24|13655.24|13774.38|13654.38|10
1647368620000|2022-03-15 18:23:40|13774.61|13654.61|13774.98|13654.98|13775.15|13655.15|13774.61|13654.61|9
1647368630000|2022-03-15 18:23:50|13775.25|13655.25|13774.37|13654.37|13775.25|13655.25|13774.23|13654.23|9
1647368640000|2022-03-15 18:24:00|13774.47|13654.47|13774.45|13654.45|13774.47|13654.47|13774.19|13654.19|9
1647368650000|2022-03-15 18:24:10|13774.42|13654.42|13774.31|13654.31|13774.43|13654.43|13774.31|13654.31|6
1647368660000|2022-03-15 18:24:20|13774.55|13654.55|13773.65|13653.65|13774.55|13654.55|13773.65|13653.65|8
1647368670000|2022-03-15 18:24:30|13773.49|13653.49|13773.75|13653.75|13773.75|13653.75|13773.23|13653.23|10
1647368680000|2022-03-15 18:24:40|13773.89|13653.89|13772.72|13652.72|13774.05|13654.05|13772.61|13652.61|10
1647368690000|2022-03-15 18:24:50|13772.49|13652.49|13772.37|13652.37|13772.49|13652.49|13771.88|13651.88|9
1647368700000|2022-03-15 18:25:00|13772.52|13652.52|13772.09|13652.09|13772.83|13652.83|13771.96|13651.96|9
1647368710000|2022-03-15 18:25:10|13772.03|13652.03|13771.22|13651.22|13772.03|13652.03|13771.22|13651.22|10
1647368720000|2022-03-15 18:25:20|13772.46|13652.46|13770.82|13650.82|13772.46|13652.46|13770.64|13650.64|9
1647368730000|2022-03-15 18:25:30|13770.87|13650.87|13770.57|13650.57|13770.87|13650.87|13770.44|13650.44|8
1647368740000|2022-03-15 18:25:40|13770.19|13650.19|13772.37|13652.37|13772.37|13652.37|13770.07|13650.07|10
1647368750000|2022-03-15 18:25:50|13773.74|13653.74|13773.13|13653.13|13774.36|13654.36|13773.08|13653.08|10
1647368760000|2022-03-15 18:26:00|13773.16|13653.16|13775.65|13655.65|13775.8|13655.8|13772.99|13652.99|10
1647368770000|2022-03-15 18:26:10|13775.89|13655.89|13780.28|13660.28|13780.28|13660.28|13775.89|13655.89|10
1647368780000|2022-03-15 18:26:20|13778.98|13658.98|13779.32|13659.32|13780.06|13660.06|13778.04|13658.04|10
1647368790000|2022-03-15 18:26:30|13779.68|13659.68|13780.09|13660.09|13780.58|13660.58|13779.68|13659.68|9
1647368800000|2022-03-15 18:26:40|13780.21|13660.21|13783.37|13663.37|13783.63|13663.63|13779.82|13659.82|10
1647368810000|2022-03-15 18:26:50|13783.76|13663.76|13782.87|13662.87|13783.98|13663.98|13782.87|13662.87|9
1647368820000|2022-03-15 18:27:00|13782.8|13662.8|13785.09|13665.09|13785.09|13665.09|13782.8|13662.8|9
1647368830000|2022-03-15 18:27:10|13784.69|13664.69|13782.91|13662.91|13784.69|13664.69|13782.9|13662.9|10
1647368840000|2022-03-15 18:27:20|13782.76|13662.76|13781.12|13661.12|13782.76|13662.76|13781.09|13661.09|9
1647368850000|2022-03-15 18:27:30|13781.21|13661.21|13778.86|13658.86|13781.25|13661.25|13778.86|13658.86|8
1647368860000|2022-03-15 18:27:40|13778.76|13658.76|13776.23|13656.23|13778.76|13658.76|13776.23|13656.23|10
1647368870000|2022-03-15 18:27:50|13776.34|13656.34|13774.74|13654.74|13776.34|13656.34|13774.52|13654.52|10
1647368880000|2022-03-15 18:28:00|13774.5|13654.5|13774.57|13654.57|13774.95|13654.95|13774.32|13654.32|10
1647368890000|2022-03-15 18:28:10|13774.46|13654.46|13773.87|13653.87|13774.46|13654.46|13773.25|13653.25|10
1647368900000|2022-03-15 18:28:20|13773.82|13653.82|13774.06|13654.06|13774.06|13654.06|13773.63|13653.63|9
1647368910000|2022-03-15 18:28:30|13774.07|13654.07|13774.85|13654.85|13774.85|13654.85|13774.07|13654.07|10
1647368920000|2022-03-15 18:28:40|13774.84|13654.84|13774.48|13654.48|13775.4|13655.4|13773.87|13653.87|10
1647368930000|2022-03-15 18:28:50|13774.32|13654.32|13775.19|13655.19|13775.19|13655.19|13774.32|13654.32|8
1647368940000|2022-03-15 18:29:00|13775.18|13655.18|13774.55|13654.55|13775.19|13655.19|13774.55|13654.55|6
1647368950000|2022-03-15 18:29:10|13774.65|13654.65|13775.04|13655.04|13775.04|13655.04|13774.43|13654.43|9
1647368960000|2022-03-15 18:29:20|13775.27|13655.27|13774.15|13654.15|13775.27|13655.27|13774.15|13654.15|10
1647368970000|2022-03-15 18:29:30|13773.88|13653.88|13773.7|13653.7|13774.25|13654.25|13773.7|13653.7|9
1647368980000|2022-03-15 18:29:40|13773.01|13653.01|13772.83|13652.83|13773.01|13653.01|13772.79|13652.79|9
1647368990000|2022-03-15 18:29:50|13772.91|13652.91|13772.69|13652.69|13772.91|13652.91|13772.42|13652.42|10
1647369000000|2022-03-15 18:30:00|13772.7|13652.7|13768.76|13648.76|13772.7|13652.7|13768.76|13648.76|9
1647369010000|2022-03-15 18:30:10|13767.93|13647.93|13767.57|13647.57|13768.11|13648.11|13766.95|13646.95|10
1647369020000|2022-03-15 18:30:20|13766.78|13646.78|13764.92|13644.92|13766.78|13646.78|13764.92|13644.92|8
1647369030000|2022-03-15 18:30:30|13764.11|13644.11|13763.44|13643.44|13764.11|13644.11|13763.17|13643.17|10
1647369040000|2022-03-15 18:30:40|13763.51|13643.51|13763.65|13643.65|13763.65|13643.65|13762.46|13642.46|10
1647369050000|2022-03-15 18:30:50|13763.43|13643.43|13764.6|13644.6|13764.68|13644.68|13763.43|13643.43|10
1647369060000|2022-03-15 18:31:00|13764.66|13644.66|13764.81|13644.81|13764.89|13644.89|13764.47|13644.47|7
1647369070000|2022-03-15 18:31:10|13764.8|13644.8|13766.73|13646.73|13766.73|13646.73|13764.77|13644.77|10
1647369080000|2022-03-15 18:31:20|13766.79|13646.79|13765.83|13645.83|13766.88|13646.88|13765.83|13645.83|9
1647369090000|2022-03-15 18:31:30|13765.96|13645.96|13765.01|13645.01|13766.16|13646.16|13765.01|13645.01|9
1647369100000|2022-03-15 18:31:40|13765.02|13645.02|13765.38|13645.38|13765.38|13645.38|13765.02|13645.02|6
1647369110000|2022-03-15 18:31:50|13764.96|13644.96|13765.19|13645.19|13765.28|13645.28|13764.7|13644.7|9
1647369120000|2022-03-15 18:32:00|13765.5|13645.5|13767.42|13647.42|13767.42|13647.42|13765.2|13645.2|10
1647369130000|2022-03-15 18:32:10|13767.58|13647.58|13768.44|13648.44|13768.46|13648.46|13766.87|13646.87|10
1647369140000|2022-03-15 18:32:20|13768.52|13648.52|13768.69|13648.69|13768.69|13648.69|13768.36|13648.36|9
1647369150000|2022-03-15 18:32:30|13768.86|13648.86|13767.3|13647.3|13768.86|13648.86|13767.19|13647.19|9
1647369160000|2022-03-15 18:32:40|13767.4|13647.4|13768.92|13648.92|13769.37|13649.37|13767.4|13647.4|10
1647369170000|2022-03-15 18:32:50|13768.97|13648.97|13769.79|13649.79|13770.01|13650.01|13768.97|13648.97|10
1647369180000|2022-03-15 18:33:00|13769.49|13649.49|13771|13651|13771|13651|13769.49|13649.49|9
1647369190000|2022-03-15 18:33:10|13771.01|13651.01|13771.58|13651.58|13772.07|13652.07|13771.01|13651.01|10
1647369200000|2022-03-15 18:33:20|13771.28|13651.28|13772.6|13652.6|13772.91|13652.91|13771.27|13651.27|10
1647369210000|2022-03-15 18:33:30|13772.45|13652.45|13772.76|13652.76|13772.92|13652.92|13772.45|13652.45|10
1647369220000|2022-03-15 18:33:40|13772.92|13652.92|13773.81|13653.81|13773.81|13653.81|13772.86|13652.86|8
1647369230000|2022-03-15 18:33:50|13774|13654|13776.99|13656.99|13776.99|13656.99|13773.68|13653.68|10
1647369240000|2022-03-15 18:34:00|13777|13657|13783.29|13663.29|13783.29|13663.29|13777|13657|10
1647369250000|2022-03-15 18:34:10|13783.55|13663.55|13784.61|13664.61|13784.65|13664.65|13783.55|13663.55|9
1647369260000|2022-03-15 18:34:20|13784.32|13664.32|13784.93|13664.93|13784.93|13664.93|13784.32|13664.32|10
1647369270000|2022-03-15 18:34:30|13785.58|13665.58|13788.09|13668.09|13788.09|13668.09|13785.58|13665.58|10
1647369280000|2022-03-15 18:34:40|13788.66|13668.66|13791.53|13671.53|13791.53|13671.53|13788.4|13668.4|9
1647369290000|2022-03-15 18:34:50|13791.32|13671.32|13791.08|13671.08|13791.8|13671.8|13791.03|13671.03|10
1647369300000|2022-03-15 18:35:00|13790.54|13670.54|13790.06|13670.06|13790.65|13670.65|13789.87|13669.87|8
1647369310000|2022-03-15 18:35:10|13789.65|13669.65|13793.21|13673.21|13793.21|13673.21|13789.65|13669.65|10
1647369320000|2022-03-15 18:35:20|13793.5|13673.5|13793.66|13673.66|13793.66|13673.66|13792.44|13672.44|10
1647369330000|2022-03-15 18:35:30|13793.8|13673.8|13796.36|13676.36|13796.44|13676.44|13793.8|13673.8|10
1647369340000|2022-03-15 18:35:40|13795.39|13675.39|13794.86|13674.86|13795.39|13675.39|13794.86|13674.86|7
1647369350000|2022-03-15 18:35:50|13794.78|13674.78|13794.48|13674.48|13795.09|13675.09|13794.48|13674.48|10
1647369360000|2022-03-15 18:36:00|13794.62|13674.62|13791.95|13671.95|13794.62|13674.62|13791.95|13671.95|9
1647369370000|2022-03-15 18:36:10|13792.19|13672.19|13789.75|13669.75|13792.19|13672.19|13789.75|13669.75|9
1647369380000|2022-03-15 18:36:20|13789.27|13669.27|13788.1|13668.1|13789.27|13669.27|13788.1|13668.1|10
1647369390000|2022-03-15 18:36:30|13787.74|13667.74|13786.26|13666.26|13787.74|13667.74|13786.26|13666.26|10
1647369400000|2022-03-15 18:36:40|13786.66|13666.66|13786.11|13666.11|13786.66|13666.66|13786.04|13666.04|10
1647369410000|2022-03-15 18:36:50|13787.18|13667.18|13786.87|13666.87|13787.3|13667.3|13786.79|13666.79|10
1647369420000|2022-03-15 18:37:00|13787.22|13667.22|13786.62|13666.62|13787.22|13667.22|13786.25|13666.25|9
1647369430000|2022-03-15 18:37:10|13786.6|13666.6|13787.38|13667.38|13787.46|13667.46|13786.6|13666.6|10
1647369440000|2022-03-15 18:37:20|13787.08|13667.08|13785.12|13665.12|13787.29|13667.29|13785.12|13665.12|9
1647369450000|2022-03-15 18:37:30|13785.5|13665.5|13785.51|13665.51|13785.75|13665.75|13785.39|13665.39|10
1647369460000|2022-03-15 18:37:40|13785.56|13665.56|13783.66|13663.66|13785.56|13665.56|13783.66|13663.66|9
1647369470000|2022-03-15 18:37:50|13783.62|13663.62|13782.28|13662.28|13783.62|13663.62|13782.23|13662.23|10
1647369480000|2022-03-15 18:38:00|13782.04|13662.04|13784.45|13664.45|13784.45|13664.45|13782.04|13662.04|10
1647369490000|2022-03-15 18:38:10|13784.75|13664.75|13782.2|13662.2|13784.85|13664.85|13782.2|13662.2|10
1647369500000|2022-03-15 18:38:20|13782.15|13662.15|13782.65|13662.65|13782.65|13662.65|13781.91|13661.91|7
1647369510000|2022-03-15 18:38:30|13782.85|13662.85|13783.43|13663.43|13783.73|13663.73|13782.85|13662.85|9
1647369520000|2022-03-15 18:38:40|13783.39|13663.39|13784.79|13664.79|13784.79|13664.79|13783.39|13663.39|10
1647369530000|2022-03-15 18:38:50|13784.34|13664.34|13784.53|13664.53|13784.77|13664.77|13783.78|13663.78|10
1647369540000|2022-03-15 18:39:00|13784.55|13664.55|13785.62|13665.62|13785.62|13665.62|13784.55|13664.55|9
1647369550000|2022-03-15 18:39:10|13785.58|13665.58|13785.05|13665.05|13785.72|13665.72|13785.02|13665.02|8
1647369560000|2022-03-15 18:39:20|13785.48|13665.48|13785.85|13665.85|13786.3|13666.3|13785.48|13665.48|10
1647369570000|2022-03-15 18:39:30|13785.77|13665.77|13783.47|13663.47|13785.77|13665.77|13783.38|13663.38|10
1647369580000|2022-03-15 18:39:40|13784|13664|13783.87|13663.87|13784|13664|13783.33|13663.33|8
1647369590000|2022-03-15 18:39:50|13784.25|13664.25|13786.91|13666.91|13787.42|13667.42|13784.25|13664.25|10
1647369600000|2022-03-15 18:40:00|13786.85|13666.85|13786.04|13666.04|13786.85|13666.85|13785.88|13665.88|10
1647369610000|2022-03-15 18:40:10|13785.95|13665.95|13786.96|13666.96|13787.28|13667.28|13785.89|13665.89|10
1647369620000|2022-03-15 18:40:20|13787.08|13667.08|13788.72|13668.72|13788.73|13668.73|13787.08|13667.08|9
1647369630000|2022-03-15 18:40:30|13788.99|13668.99|13788.53|13668.53|13789.45|13669.45|13788.53|13668.53|7
1647369640000|2022-03-15 18:40:40|13788.72|13668.72|13787.61|13667.61|13788.72|13668.72|13787.61|13667.61|9
1647369650000|2022-03-15 18:40:50|13787.71|13667.71|13787.67|13667.67|13787.73|13667.73|13787.19|13667.19|9
1647369660000|2022-03-15 18:41:00|13787.49|13667.49|13788.65|13668.65|13788.68|13668.68|13787.47|13667.47|9
1647369670000|2022-03-15 18:41:10|13788.75|13668.75|13789.25|13669.25|13789.44|13669.44|13788.75|13668.75|8
1647369680000|2022-03-15 18:41:20|13789.14|13669.14|13789.7|13669.7|13790.02|13670.02|13789.03|13669.03|10
1647369690000|2022-03-15 18:41:30|13789.41|13669.41|13789.18|13669.18|13789.49|13669.49|13788.88|13668.88|10
1647369700000|2022-03-15 18:41:40|13789.19|13669.19|13790.03|13670.03|13790.03|13670.03|13789.11|13669.11|8
1647369710000|2022-03-15 18:41:50|13789.96|13669.96|13790.22|13670.22|13790.22|13670.22|13788.82|13668.82|9
1647369720000|2022-03-15 18:42:00|13790.14|13670.14|13791.76|13671.76|13791.76|13671.76|13790.14|13670.14|10
1647369730000|2022-03-15 18:42:10|13791.8|13671.8|13791.76|13671.76|13792.18|13672.18|13791.76|13671.76|10
1647369740000|2022-03-15 18:42:20|13791.82|13671.82|13791.89|13671.89|13791.98|13671.98|13791.77|13671.77|10
1647369750000|2022-03-15 18:42:30|13791.88|13671.88|13791.12|13671.12|13792.08|13672.08|13791.12|13671.12|10
1647369760000|2022-03-15 18:42:40|13791.11|13671.11|13790.62|13670.62|13791.23|13671.23|13790.41|13670.41|9
1647369770000|2022-03-15 18:42:50|13790.33|13670.33|13789.41|13669.41|13790.69|13670.69|13789.41|13669.41|9
1647369780000|2022-03-15 18:43:00|13789.05|13669.05|13788.84|13668.84|13789.05|13669.05|13788.55|13668.55|8
1647369790000|2022-03-15 18:43:10|13788.83|13668.83|13788.68|13668.68|13789.62|13669.62|13788.2|13668.2|10
1647369800000|2022-03-15 18:43:20|13788.6|13668.6|13786.09|13666.09|13788.6|13668.6|13786.09|13666.09|10
1647369810000|2022-03-15 18:43:30|13785.73|13665.73|13783.03|13663.03|13785.73|13665.73|13783.03|13663.03|10
1647369820000|2022-03-15 18:43:40|13782.98|13662.98|13781.5|13661.5|13782.98|13662.98|13781.21|13661.21|8
1647369830000|2022-03-15 18:43:50|13781.28|13661.28|13780.67|13660.67|13781.36|13661.36|13780.67|13660.67|10
1647369840000|2022-03-15 18:44:00|13780.61|13660.61|13780.92|13660.92|13780.92|13660.92|13779.79|13659.79|8
1647369850000|2022-03-15 18:44:10|13780.78|13660.78|13780.82|13660.82|13780.99|13660.99|13780.22|13660.22|9
1647369860000|2022-03-15 18:44:20|13780.98|13660.98|13781.05|13661.05|13781.06|13661.06|13780.92|13660.92|9
1647369870000|2022-03-15 18:44:30|13780.89|13660.89|13781.35|13661.35|13781.35|13661.35|13780.75|13660.75|10
1647369880000|2022-03-15 18:44:40|13781.55|13661.55|13781|13661|13781.55|13661.55|13780.11|13660.11|9
1647369890000|2022-03-15 18:44:50|13780.98|13660.98|13780.72|13660.72|13781.09|13661.09|13780.72|13660.72|9
1647369900000|2022-03-15 18:45:00|13780.7|13660.7|13779.21|13659.21|13780.7|13660.7|13779.21|13659.21|10
1647369910000|2022-03-15 18:45:10|13779.36|13659.36|13779.76|13659.76|13779.76|13659.76|13778.71|13658.71|10
1647369920000|2022-03-15 18:45:20|13780.13|13660.13|13782.44|13662.44|13782.44|13662.44|13780.13|13660.13|10
1647369930000|2022-03-15 18:45:30|13782.39|13662.39|13783.15|13663.15|13783.22|13663.22|13782.35|13662.35|10
1647369940000|2022-03-15 18:45:40|13783.25|13663.25|13784.24|13664.24|13784.24|13664.24|13783.25|13663.25|8
1647369950000|2022-03-15 18:45:50|13784.3|13664.3|13787.08|13667.08|13787.23|13667.23|13784.3|13664.3|10
1647369960000|2022-03-15 18:46:00|13787.57|13667.57|13787.44|13667.44|13787.61|13667.61|13787.39|13667.39|9
1647369970000|2022-03-15 18:46:10|13787.25|13667.25|13794.62|13674.62|13794.62|13674.62|13787.25|13667.25|10
1647369980000|2022-03-15 18:46:20|13796.06|13676.06|13795.54|13675.54|13796.35|13676.35|13793.9|13673.9|10
1647369990000|2022-03-15 18:46:30|13795.75|13675.75|13799.7|13679.7|13799.7|13679.7|13795.75|13675.75|10
1647370000000|2022-03-15 18:46:40|13799.16|13679.16|13799.46|13679.46|13799.59|13679.59|13798.92|13678.92|10
1647370010000|2022-03-15 18:46:50|13799.34|13679.34|13809.81|13689.81|13809.81|13689.81|13799.34|13679.34|10
1647370020000|2022-03-15 18:47:00|13810.48|13690.48|13812.28|13692.28|13812.28|13692.28|13810.48|13690.48|9
1647370030000|2022-03-15 18:47:10|13812.13|13692.13|13812.94|13692.94|13812.94|13692.94|13811.96|13691.96|10
1647370040000|2022-03-15 18:47:20|13812.58|13692.58|13813.72|13693.72|13813.72|13693.72|13811.72|13691.72|10
1647370050000|2022-03-15 18:47:30|13813.65|13693.65|13813.64|13693.64|13814.13|13694.13|13813.58|13693.58|10
1647370060000|2022-03-15 18:47:40|13813.69|13693.69|13813.28|13693.28|13813.77|13693.77|13813.19|13693.19|10
1647370070000|2022-03-15 18:47:50|13813.35|13693.35|13814.75|13694.75|13814.75|13694.75|13813.35|13693.35|10
1647370080000|2022-03-15 18:48:00|13814.65|13694.65|13813.53|13693.53|13814.74|13694.74|13813.53|13693.53|9
1647370090000|2022-03-15 18:48:10|13813.72|13693.72|13813.06|13693.06|13813.72|13693.72|13813.06|13693.06|10
1647370100000|2022-03-15 18:48:20|13812.93|13692.93|13814.75|13694.75|13814.75|13694.75|13812.93|13692.93|10
1647370110000|2022-03-15 18:48:30|13814.87|13694.87|13814.35|13694.35|13814.87|13694.87|13814.04|13694.04|10
1647370120000|2022-03-15 18:48:40|13814.45|13694.45|13812.82|13692.82|13814.45|13694.45|13812.47|13692.47|10
1647370130000|2022-03-15 18:48:50|13810.7|13690.7|13810.91|13690.91|13810.91|13690.91|13809.06|13689.06|10
1647370140000|2022-03-15 18:49:00|13811.03|13691.03|13810.7|13690.7|13811.03|13691.03|13810.31|13690.31|7
1647370150000|2022-03-15 18:49:10|13810.46|13690.46|13808.82|13688.82|13810.46|13690.46|13808.8|13688.8|10
1647370160000|2022-03-15 18:49:20|13808.73|13688.73|13808.41|13688.41|13808.77|13688.77|13808.22|13688.22|9
1647370170000|2022-03-15 18:49:30|13808.53|13688.53|13809.23|13689.23|13809.36|13689.36|13808.27|13688.27|10
1647370180000|2022-03-15 18:49:40|13809.5|13689.5|13808.21|13688.21|13809.5|13689.5|13808.09|13688.09|10
1647370190000|2022-03-15 18:49:50|13808.19|13688.19|13808.08|13688.08|13808.53|13688.53|13808.08|13688.08|10
1647370200000|2022-03-15 18:50:00|13808.55|13688.55|13811.18|13691.18|13811.18|13691.18|13808.55|13688.55|10
1647370210000|2022-03-15 18:50:10|13811.45|13691.45|13812.38|13692.38|13812.38|13692.38|13811.45|13691.45|10
1647370220000|2022-03-15 18:50:20|13812.98|13692.98|13812.91|13692.91|13813.07|13693.07|13812.73|13692.73|9
1647370230000|2022-03-15 18:50:30|13813.03|13693.03|13814.01|13694.01|13814.38|13694.38|13813.03|13693.03|9
1647370240000|2022-03-15 18:50:40|13814.24|13694.24|13817.16|13697.16|13817.16|13697.16|13814.24|13694.24|10
1647370250000|2022-03-15 18:50:50|13817.39|13697.39|13819.05|13699.05|13819.46|13699.46|13817.39|13697.39|10
1647370260000|2022-03-15 18:51:00|13819.34|13699.34|13818.82|13698.82|13819.34|13699.34|13818.63|13698.63|10
1647370270000|2022-03-15 18:51:10|13819.02|13699.02|13823.13|13703.13|13823.13|13703.13|13817.98|13697.98|10
1647370280000|2022-03-15 18:51:20|13823.61|13703.61|13826.21|13706.21|13826.21|13706.21|13823.61|13703.61|10
1647370290000|2022-03-15 18:51:30|13826.03|13706.03|13826.95|13706.95|13827.6|13707.6|13825.77|13705.77|10
1647370300000|2022-03-15 18:51:40|13827.09|13707.09|13827.27|13707.27|13827.57|13707.57|13826.95|13706.95|10
1647370310000|2022-03-15 18:51:50|13826.87|13706.87|13831.49|13711.49|13831.49|13711.49|13826.87|13706.87|10
1647370320000|2022-03-15 18:52:00|13831.38|13711.38|13833.38|13713.38|13833.38|13713.38|13831.38|13711.38|9
1647370330000|2022-03-15 18:52:10|13832.87|13712.87|13834.78|13714.78|13834.78|13714.78|13832.87|13712.87|10
1647370340000|2022-03-15 18:52:20|13834.88|13714.88|13835.3|13715.3|13835.33|13715.33|13834.88|13714.88|8
1647370350000|2022-03-15 18:52:30|13835.27|13715.27|13832.94|13712.94|13835.27|13715.27|13832.94|13712.94|10
1647370360000|2022-03-15 18:52:40|13832.89|13712.89|13831.69|13711.69|13832.89|13712.89|13831.66|13711.66|9
1647370370000|2022-03-15 18:52:50|13831.76|13711.76|13832.08|13712.08|13832.14|13712.14|13831.6|13711.6|10
1647370380000|2022-03-15 18:53:00|13831.59|13711.59|13831.63|13711.63|13831.68|13711.68|13831.3|13711.3|10
1647370390000|2022-03-15 18:53:10|13831.44|13711.44|13831.16|13711.16|13831.44|13711.44|13831.08|13711.08|8
1647370400000|2022-03-15 18:53:20|13831.25|13711.25|13831.23|13711.23|13831.27|13711.27|13831.03|13711.03|9
1647370410000|2022-03-15 18:53:30|13831.17|13711.17|13830.89|13710.89|13831.26|13711.26|13830.89|13710.89|9
1647370420000|2022-03-15 18:53:40|13830.92|13710.92|13831.04|13711.04|13831.06|13711.06|13830.88|13710.88|7
1647370430000|2022-03-15 18:53:50|13830.98|13710.98|13831.11|13711.11|13831.31|13711.31|13830.63|13710.63|8
1647370440000|2022-03-15 18:54:00|13830.92|13710.92|13831.02|13711.02|13831.29|13711.29|13830.78|13710.78|9
1647370450000|2022-03-15 18:54:10|13831.83|13711.83|13832.63|13712.63|13832.63|13712.63|13831.79|13711.79|9
1647370460000|2022-03-15 18:54:20|13832.45|13712.45|13832.04|13712.04|13832.49|13712.49|13831.54|13711.54|9
1647370470000|2022-03-15 18:54:30|13832.77|13712.77|13832.96|13712.96|13833.07|13713.07|13832.55|13712.55|10
1647370480000|2022-03-15 18:54:40|13832.57|13712.57|13833.03|13713.03|13833.03|13713.03|13832.57|13712.57|10
1647370490000|2022-03-15 18:54:50|13833.98|13713.98|13835.34|13715.34|13835.47|13715.47|13833.98|13713.98|9
1647370500000|2022-03-15 18:55:00|13835.39|13715.39|13835.28|13715.28|13835.99|13715.99|13835.28|13715.28|9
1647370510000|2022-03-15 18:55:10|13835.22|13715.22|13836.29|13716.29|13836.31|13716.31|13835.22|13715.22|9
1647370520000|2022-03-15 18:55:20|13835.41|13715.41|13835.46|13715.46|13835.82|13715.82|13834.91|13714.91|10
1647370530000|2022-03-15 18:55:30|13835.22|13715.22|13836.34|13716.34|13836.46|13716.46|13835.22|13715.22|10
1647370540000|2022-03-15 18:55:40|13836.5|13716.5|13836.64|13716.64|13836.8|13716.8|13836.43|13716.43|8
1647370550000|2022-03-15 18:55:50|13836.73|13716.73|13836.54|13716.54|13836.73|13716.73|13836.26|13716.26|9
1647370560000|2022-03-15 18:56:00|13836.36|13716.36|13836.44|13716.44|13836.5|13716.5|13836.35|13716.35|10
1647370570000|2022-03-15 18:56:10|13836.67|13716.67|13836.8|13716.8|13836.82|13716.82|13836.42|13716.42|9
1647370580000|2022-03-15 18:56:20|13836.91|13716.91|13837.71|13717.71|13837.85|13717.85|13836.91|13716.91|9
1647370590000|2022-03-15 18:56:30|13837.7|13717.7|13833.58|13713.58|13837.78|13717.78|13833.58|13713.58|10
1647370600000|2022-03-15 18:56:40|13832.87|13712.87|13833.39|13713.39|13833.49|13713.49|13832.22|13712.22|9
1647370610000|2022-03-15 18:56:50|13833.11|13713.11|13833.26|13713.26|13833.4|13713.4|13833.08|13713.08|8
1647370620000|2022-03-15 18:57:00|13833.28|13713.28|13832.75|13712.75|13833.51|13713.51|13832.74|13712.74|9
1647370630000|2022-03-15 18:57:10|13832.69|13712.69|13832.88|13712.88|13833.21|13713.21|13832.49|13712.49|7
1647370640000|2022-03-15 18:57:20|13832.89|13712.89|13834.29|13714.29|13834.29|13714.29|13832.84|13712.84|10
1647370650000|2022-03-15 18:57:30|13834.3|13714.3|13837.82|13717.82|13837.82|13717.82|13834.3|13714.3|10
1647370660000|2022-03-15 18:57:40|13837.67|13717.67|13838.67|13718.67|13838.67|13718.67|13837.67|13717.67|9
1647370670000|2022-03-15 18:57:50|13838.56|13718.56|13839.34|13719.34|13839.34|13719.34|13838.56|13718.56|10
1647370680000|2022-03-15 18:58:00|13839.49|13719.49|13840.26|13720.26|13840.26|13720.26|13839.34|13719.34|9
1647370690000|2022-03-15 18:58:10|13840.84|13720.84|13841.57|13721.57|13841.57|13721.57|13840.58|13720.58|9
1647370700000|2022-03-15 18:58:20|13840.43|13720.43|13841.53|13721.53|13841.53|13721.53|13840.43|13720.43|9
1647370710000|2022-03-15 18:58:30|13841.6|13721.6|13842.15|13722.15|13842.48|13722.48|13841.6|13721.6|10
1647370720000|2022-03-15 18:58:40|13841.87|13721.87|13843.28|13723.28|13843.36|13723.36|13841.87|13721.87|10
1647370730000|2022-03-15 18:58:50|13843.05|13723.05|13846.25|13726.25|13846.25|13726.25|13843.05|13723.05|10
1647370740000|2022-03-15 18:59:00|13846.12|13726.12|13848.29|13728.29|13848.29|13728.29|13846.12|13726.12|10
1647370750000|2022-03-15 18:59:10|13848.51|13728.51|13848.33|13728.33|13848.93|13728.93|13844.65|13724.65|10
1647370760000|2022-03-15 18:59:20|13846.95|13726.95|13849.41|13729.41|13850.51|13730.51|13846.12|13726.12|10
1647370770000|2022-03-15 18:59:30|13849.87|13729.87|13870.04|13750.04|13870.04|13750.04|13849.87|13729.87|10
1647370780000|2022-03-15 18:59:40|13870.38|13750.38|13882.4|13762.4|13885.19|13765.19|13869.1|13749.1|10
1647370790000|2022-03-15 18:59:50|13883.66|13763.66|13885.55|13765.55|13887.85|13767.85|13883.66|13763.66|10
1647370800000|2022-03-15 19:00:00|13886.51|13766.51|13883.02|13763.02|13886.51|13766.51|13883.02|13763.02|10
1647370810000|2022-03-15 19:00:10|13883.72|13763.72|13884.32|13764.32|13884.32|13764.32|13882.81|13762.81|10
1647370820000|2022-03-15 19:00:20|13884.38|13764.38|13884.95|13764.95|13884.95|13764.95|13882.81|13762.81|9
1647370830000|2022-03-15 19:00:30|13885.78|13765.78|13888.44|13768.44|13888.44|13768.44|13885.76|13765.76|10
1647370840000|2022-03-15 19:00:40|13888.5|13768.5|13892.34|13772.34|13893.04|13773.04|13888.5|13768.5|10
1647370850000|2022-03-15 19:00:50|13892.64|13772.64|13895.29|13775.29|13895.29|13775.29|13892.64|13772.64|10
1647370860000|2022-03-15 19:01:00|13894.81|13774.81|13895.48|13775.48|13895.73|13775.73|13894.67|13774.67|8
1647370870000|2022-03-15 19:01:10|13895.6|13775.6|13899.25|13779.25|13899.25|13779.25|13895.58|13775.58|10
1647370880000|2022-03-15 19:01:20|13899.62|13779.62|13902.42|13782.42|13904.03|13784.03|13899.36|13779.36|10
1647370890000|2022-03-15 19:01:30|13902.15|13782.15|13902.13|13782.13|13902.3|13782.3|13900.93|13780.93|10
1647370900000|2022-03-15 19:01:40|13902.55|13782.55|13904.88|13784.88|13905.32|13785.32|13902.34|13782.34|10
1647370910000|2022-03-15 19:01:50|13905.05|13785.05|13909.86|13789.86|13909.86|13789.86|13904.9|13784.9|10
1647370920000|2022-03-15 19:02:00|13910.04|13790.04|13915.63|13795.63|13915.63|13795.63|13910.04|13790.04|10
1647370930000|2022-03-15 19:02:10|13916.7|13796.7|13923.05|13803.05|13923.67|13803.67|13914.62|13794.62|10
1647370940000|2022-03-15 19:02:20|13923.13|13803.13|13930.01|13810.01|13930.01|13810.01|13923.13|13803.13|9
1647370950000|2022-03-15 19:02:30|13930.42|13810.42|13931.16|13811.16|13931.38|13811.38|13929.52|13809.52|10
1647370960000|2022-03-15 19:02:40|13931.75|13811.75|13927.34|13807.34|13931.85|13811.85|13927.24|13807.24|10
1647370970000|2022-03-15 19:02:50|13928.1|13808.1|13925.35|13805.35|13928.38|13808.38|13923.57|13803.57|10
1647370980000|2022-03-15 19:03:00|13925.32|13805.32|13931.14|13811.14|13931.14|13811.14|13924.78|13804.78|10
1647370990000|2022-03-15 19:03:10|13931.3|13811.3|13932.93|13812.93|13932.93|13812.93|13931.3|13811.3|9
1647371000000|2022-03-15 19:03:20|13932.34|13812.34|13926.49|13806.49|13932.34|13812.34|13925.71|13805.71|10
1647371010000|2022-03-15 19:03:30|13926.9|13806.9|13928.44|13808.44|13929.21|13809.21|13926.9|13806.9|10
1647371020000|2022-03-15 19:03:40|13928.01|13808.01|13929.18|13809.18|13929.85|13809.85|13928.01|13808.01|10
1647371030000|2022-03-15 19:03:50|13929.51|13809.51|13930.06|13810.06|13930.09|13810.09|13929.51|13809.51|8
1647371040000|2022-03-15 19:04:00|13930.23|13810.23|13928.33|13808.33|13930.23|13810.23|13928.1|13808.1|10
1647371050000|2022-03-15 19:04:10|13928.17|13808.17|13928.44|13808.44|13929.59|13809.59|13928.17|13808.17|10
1647371060000|2022-03-15 19:04:20|13928.46|13808.46|13928.88|13808.88|13930.02|13810.02|13928.46|13808.46|9
1647371070000|2022-03-15 19:04:30|13928.97|13808.97|13929.21|13809.21|13929.21|13809.21|13927.78|13807.78|10
1647371080000|2022-03-15 19:04:40|13929.85|13809.85|13929.3|13809.3|13930.76|13810.76|13929.3|13809.3|10
1647371090000|2022-03-15 19:04:50|13929.6|13809.6|13929.4|13809.4|13929.87|13809.87|13928.43|13808.43|9
1647371100000|2022-03-15 19:05:00|13928.93|13808.93|13928.48|13808.48|13928.93|13808.93|13928.25|13808.25|10
1647371110000|2022-03-15 19:05:10|13928.77|13808.77|13930.61|13810.61|13930.61|13810.61|13928.77|13808.77|7
1647371120000|2022-03-15 19:05:20|13930.71|13810.71|13930.06|13810.06|13931.08|13811.08|13929.67|13809.67|10
1647371130000|2022-03-15 19:05:30|13929.83|13809.83|13928.1|13808.1|13930.02|13810.02|13927.04|13807.04|10
1647371140000|2022-03-15 19:05:40|13927.69|13807.69|13933.7|13813.7|13933.7|13813.7|13927.44|13807.44|10
1647371150000|2022-03-15 19:05:50|13933.78|13813.78|13944.94|13824.94|13944.94|13824.94|13933.78|13813.78|10
1647371160000|2022-03-15 19:06:00|13944.71|13824.71|13951.8|13831.8|13951.8|13831.8|13943.88|13823.88|10
1647371170000|2022-03-15 19:06:10|13952.34|13832.34|13958.5|13838.5|13958.5|13838.5|13952.34|13832.34|10
1647371180000|2022-03-15 19:06:20|13959.5|13839.5|13964.6|13844.6|13964.6|13844.6|13959.5|13839.5|10
1647371190000|2022-03-15 19:06:30|13964.69|13844.69|13966.19|13846.19|13966.19|13846.19|13964.69|13844.69|10
1647371200000|2022-03-15 19:06:40|13965.96|13845.96|13972.39|13852.39|13972.39|13852.39|13965.96|13845.96|10
1647371210000|2022-03-15 19:06:50|13972.88|13852.88|13976.1|13856.1|13976.1|13856.1|13972.88|13852.88|10
1647371220000|2022-03-15 19:07:00|13976.04|13856.04|13973.96|13853.96|13976.54|13856.54|13973.69|13853.69|10
1647371230000|2022-03-15 19:07:10|13973.07|13853.07|13970.29|13850.29|13973.07|13853.07|13970.13|13850.13|10
1647371240000|2022-03-15 19:07:20|13970.42|13850.42|13970.76|13850.76|13971.05|13851.05|13970.05|13850.05|10
1647371250000|2022-03-15 19:07:30|13969.22|13849.22|13966.3|13846.3|13970.47|13850.47|13966.3|13846.3|10
1647371260000|2022-03-15 19:07:40|13966.9|13846.9|13968.7|13848.7|13968.98|13848.98|13966.61|13846.61|10
1647371270000|2022-03-15 19:07:50|13968.81|13848.81|13971.2|13851.2|13971.62|13851.62|13968.81|13848.81|9
1647371280000|2022-03-15 19:08:00|13971.67|13851.67|13974.53|13854.53|13974.58|13854.58|13971.67|13851.67|10
1647371290000|2022-03-15 19:08:10|13974.35|13854.35|13974.43|13854.43|13974.74|13854.74|13974.16|13854.16|10
1647371300000|2022-03-15 19:08:20|13974.33|13854.33|13975.02|13855.02|13975.08|13855.08|13973.37|13853.37|10
1647371310000|2022-03-15 19:08:30|13975.52|13855.52|13972.48|13852.48|13975.52|13855.52|13972.48|13852.48|10
1647371320000|2022-03-15 19:08:40|13971.96|13851.96|13970.67|13850.67|13972.04|13852.04|13970.67|13850.67|9
1647371330000|2022-03-15 19:08:50|13970.41|13850.41|13969.4|13849.4|13970.82|13850.82|13969.4|13849.4|10
1647371340000|2022-03-15 19:09:00|13969.49|13849.49|13966.64|13846.64|13969.49|13849.49|13966.64|13846.64|9
1647371350000|2022-03-15 19:09:10|13966.94|13846.94|13957.41|13837.41|13966.94|13846.94|13957.41|13837.41|10
1647371360000|2022-03-15 19:09:20|13957.34|13837.34|13953.68|13833.68|13957.34|13837.34|13953.67|13833.67|10
1647371370000|2022-03-15 19:09:30|13953.36|13833.36|13949.89|13829.89|13953.36|13833.36|13949.89|13829.89|10
1647371380000|2022-03-15 19:09:40|13949.45|13829.45|13949.43|13829.43|13949.53|13829.53|13948.7|13828.7|10
1647371390000|2022-03-15 19:09:50|13946.27|13826.27|13941.68|13821.68|13946.53|13826.53|13941.68|13821.68|10
1647371400000|2022-03-15 19:10:00|13941.57|13821.57|13940.97|13820.97|13941.85|13821.85|13940.18|13820.18|10
1647371410000|2022-03-15 19:10:10|13941.4|13821.4|13946.24|13826.24|13946.24|13826.24|13940.68|13820.68|10
1647371420000|2022-03-15 19:10:20|13946.31|13826.31|13952.81|13832.81|13952.91|13832.91|13946.31|13826.31|10
1647371430000|2022-03-15 19:10:30|13952.51|13832.51|13953.97|13833.97|13953.97|13833.97|13952.51|13832.51|10
1647371440000|2022-03-15 19:10:40|13954.16|13834.16|13956.17|13836.17|13956.17|13836.17|13954.16|13834.16|10
1647371450000|2022-03-15 19:10:50|13956.38|13836.38|13956.48|13836.48|13956.83|13836.83|13955.38|13835.38|10
1647371460000|2022-03-15 19:11:00|13956.06|13836.06|13957.57|13837.57|13957.57|13837.57|13955.65|13835.65|10
1647371470000|2022-03-15 19:11:10|13958.05|13838.05|13960.25|13840.25|13960.73|13840.73|13958.05|13838.05|10
1647371480000|2022-03-15 19:11:20|13960.82|13840.82|13962.97|13842.97|13963.61|13843.61|13960.77|13840.77|10
1647371490000|2022-03-15 19:11:30|13963.37|13843.37|13966.64|13846.64|13966.84|13846.84|13963.37|13843.37|10
1647371500000|2022-03-15 19:11:40|13966.88|13846.88|13969.25|13849.25|13969.4|13849.4|13966.88|13846.88|10
1647371510000|2022-03-15 19:11:50|13968.27|13848.27|13968.26|13848.26|13969.07|13849.07|13967.96|13847.96|10
1647371520000|2022-03-15 19:12:00|13968.54|13848.54|13967.2|13847.2|13968.54|13848.54|13964.87|13844.87|10
1647371530000|2022-03-15 19:12:10|13967.31|13847.31|13970.99|13850.99|13970.99|13850.99|13966.98|13846.98|10
1647371540000|2022-03-15 19:12:20|13970.42|13850.42|13970.61|13850.61|13970.83|13850.83|13970.02|13850.02|9
1647371550000|2022-03-15 19:12:30|13970.63|13850.63|13970.87|13850.87|13970.88|13850.88|13970.4|13850.4|8
1647371560000|2022-03-15 19:12:40|13971.21|13851.21|13971.23|13851.23|13972.13|13852.13|13970.9|13850.9|9
1647371570000|2022-03-15 19:12:50|13970.81|13850.81|13973.04|13853.04|13973.04|13853.04|13970.77|13850.77|10
1647371580000|2022-03-15 19:13:00|13973.36|13853.36|13972|13852|13973.36|13853.36|13972|13852|10
1647371590000|2022-03-15 19:13:10|13972.14|13852.14|13970.98|13850.98|13972.52|13852.52|13970.98|13850.98|10
1647371600000|2022-03-15 19:13:20|13970.86|13850.86|13966.36|13846.36|13970.86|13850.86|13966.25|13846.25|10
1647371610000|2022-03-15 19:13:30|13966.52|13846.52|13962.63|13842.63|13966.52|13846.52|13962.63|13842.63|10
1647371620000|2022-03-15 19:13:40|13962.06|13842.06|13960.6|13840.6|13962.07|13842.07|13960.46|13840.46|10
1647371630000|2022-03-15 19:13:50|13960.89|13840.89|13959.19|13839.19|13961.21|13841.21|13959.19|13839.19|10
1647371640000|2022-03-15 19:14:00|13958.78|13838.78|13955.52|13835.52|13958.78|13838.78|13955.48|13835.48|9
1647371650000|2022-03-15 19:14:10|13954.26|13834.26|13951.73|13831.73|13954.45|13834.45|13951.73|13831.73|10
1647371660000|2022-03-15 19:14:20|13951.94|13831.94|13952.36|13832.36|13952.36|13832.36|13951.08|13831.08|10
1647371670000|2022-03-15 19:14:30|13952.49|13832.49|13952.17|13832.17|13952.49|13832.49|13951.3|13831.3|9
1647371680000|2022-03-15 19:14:40|13951.75|13831.75|13951.86|13831.86|13951.96|13831.96|13951.61|13831.61|9
1647371690000|2022-03-15 19:14:50|13951.91|13831.91|13954.08|13834.08|13954.08|13834.08|13951.91|13831.91|10
1647371700000|2022-03-15 19:15:00|13954.02|13834.02|13955.12|13835.12|13955.91|13835.91|13954.02|13834.02|10
1647371710000|2022-03-15 19:15:10|13955|13835|13953.6|13833.6|13955.26|13835.26|13953.2|13833.2|10
1647371720000|2022-03-15 19:15:20|13953.72|13833.72|13953.53|13833.53|13954.01|13834.01|13953.53|13833.53|9
1647371730000|2022-03-15 19:15:30|13953.61|13833.61|13954.98|13834.98|13954.98|13834.98|13953.45|13833.45|10
1647371740000|2022-03-15 19:15:40|13954.73|13834.73|13957.04|13837.04|13957.04|13837.04|13954.73|13834.73|9
1647371750000|2022-03-15 19:15:50|13956.88|13836.88|13958.13|13838.13|13958.13|13838.13|13956.68|13836.68|10
1647371760000|2022-03-15 19:16:00|13958.12|13838.12|13958.51|13838.51|13958.51|13838.51|13957.7|13837.7|9
1647371770000|2022-03-15 19:16:10|13958.7|13838.7|13959.87|13839.87|13959.87|13839.87|13958.7|13838.7|10
1647371780000|2022-03-15 19:16:20|13960.69|13840.69|13963.63|13843.63|13963.63|13843.63|13960.21|13840.21|10
1647371790000|2022-03-15 19:16:30|13963.3|13843.3|13965.37|13845.37|13965.37|13845.37|13963.11|13843.11|10
1647371800000|2022-03-15 19:16:40|13965.42|13845.42|13966.55|13846.55|13966.55|13846.55|13965.42|13845.42|10
1647371810000|2022-03-15 19:16:50|13966.93|13846.93|13967.75|13847.75|13968.21|13848.21|13966.93|13846.93|10
1647371820000|2022-03-15 19:17:00|13967.91|13847.91|13963.68|13843.68|13967.91|13847.91|13963.68|13843.68|10
1647371830000|2022-03-15 19:17:10|13963.28|13843.28|13959.98|13839.98|13963.28|13843.28|13959.98|13839.98|10
1647371840000|2022-03-15 19:17:20|13960|13840|13958.69|13838.69|13960|13840|13958.69|13838.69|9
1647371850000|2022-03-15 19:17:30|13958.45|13838.45|13956.31|13836.31|13958.45|13838.45|13955.42|13835.42|10
1647371860000|2022-03-15 19:17:40|13956.4|13836.4|13955.4|13835.4|13956.4|13836.4|13955.4|13835.4|10
1647371870000|2022-03-15 19:17:50|13955.84|13835.84|13955.37|13835.37|13955.85|13835.85|13955.01|13835.01|10
1647371880000|2022-03-15 19:18:00|13955.49|13835.49|13956.17|13836.17|13956.47|13836.47|13955.49|13835.49|10
1647371890000|2022-03-15 19:18:10|13956.14|13836.14|13955.85|13835.85|13956.39|13836.39|13955.64|13835.64|10
1647371900000|2022-03-15 19:18:20|13956.16|13836.16|13955.7|13835.7|13956.33|13836.33|13955.37|13835.37|10
1647371910000|2022-03-15 19:18:30|13955.34|13835.34|13955.72|13835.72|13955.86|13835.86|13954.99|13834.99|9
1647371920000|2022-03-15 19:18:40|13955.9|13835.9|13956.29|13836.29|13956.29|13836.29|13955.63|13835.63|10
1647371930000|2022-03-15 19:18:50|13956.11|13836.11|13959.22|13839.22|13959.22|13839.22|13956.06|13836.06|10
1647371940000|2022-03-15 19:19:00|13959.65|13839.65|13966.31|13846.31|13966.31|13846.31|13959.65|13839.65|10
1647371950000|2022-03-15 19:19:10|13966.73|13846.73|13967.66|13847.66|13968|13848|13965.99|13845.99|10
1647371960000|2022-03-15 19:19:20|13967.68|13847.68|13966.15|13846.15|13967.87|13847.87|13966.13|13846.13|9
1647371970000|2022-03-15 19:19:30|13966.32|13846.32|13968.29|13848.29|13968.29|13848.29|13966.32|13846.32|9
1647371980000|2022-03-15 19:19:40|13967.93|13847.93|13968.29|13848.29|13968.55|13848.55|13967.55|13847.55|10
1647371990000|2022-03-15 19:19:50|13968.33|13848.33|13964.72|13844.72|13968.53|13848.53|13964.72|13844.72|10
1647372000000|2022-03-15 19:20:00|13964.3|13844.3|13962.72|13842.72|13964.38|13844.38|13962.72|13842.72|10
1647372010000|2022-03-15 19:20:10|13963.29|13843.29|13960.64|13840.64|13963.29|13843.29|13960.64|13840.64|10
1647372020000|2022-03-15 19:20:20|13960.41|13840.41|13954.29|13834.29|13960.69|13840.69|13954.29|13834.29|10
1647372030000|2022-03-15 19:20:30|13954.54|13834.54|13948.78|13828.78|13954.54|13834.54|13948.78|13828.78|10
1647372040000|2022-03-15 19:20:40|13945.63|13825.63|13942.68|13822.68|13945.63|13825.63|13942.68|13822.68|9
1647372050000|2022-03-15 19:20:50|13942.52|13822.52|13940.55|13820.55|13942.52|13822.52|13940.43|13820.43|10
1647372060000|2022-03-15 19:21:00|13940.48|13820.48|13934.36|13814.36|13940.48|13820.48|13934.36|13814.36|10
1647372070000|2022-03-15 19:21:10|13934.04|13814.04|13942.81|13822.81|13942.81|13822.81|13933.27|13813.27|10
1647372080000|2022-03-15 19:21:20|13942.99|13822.99|13945.98|13825.98|13945.98|13825.98|13942.99|13822.99|7
1647372090000|2022-03-15 19:21:30|13946.59|13826.59|13951.07|13831.07|13951.07|13831.07|13946.59|13826.59|10
1647372100000|2022-03-15 19:21:40|13951.05|13831.05|13950.47|13830.47|13951.39|13831.39|13950.47|13830.47|10
1647372110000|2022-03-15 19:21:50|13950.53|13830.53|13954.51|13834.51|13954.51|13834.51|13950.53|13830.53|10
1647372120000|2022-03-15 19:22:00|13953.9|13833.9|13957.8|13837.8|13959.02|13839.02|13953.74|13833.74|10
1647372130000|2022-03-15 19:22:10|13958.27|13838.27|13960.12|13840.12|13961.16|13841.16|13958.27|13838.27|10
1647372140000|2022-03-15 19:22:20|13960.29|13840.29|13958.95|13838.95|13960.29|13840.29|13958.76|13838.76|9
1647372150000|2022-03-15 19:22:30|13958.39|13838.39|13958.6|13838.6|13958.8|13838.8|13957.78|13837.78|10
1647372160000|2022-03-15 19:22:40|13958.59|13838.59|13957.78|13837.78|13958.59|13838.59|13957.78|13837.78|9
1647372170000|2022-03-15 19:22:50|13957.8|13837.8|13956.41|13836.41|13957.8|13837.8|13956.38|13836.38|10
1647372180000|2022-03-15 19:23:00|13956.54|13836.54|13956.6|13836.6|13956.77|13836.77|13956.09|13836.09|10
1647372190000|2022-03-15 19:23:10|13956.59|13836.59|13954.73|13834.73|13956.59|13836.59|13954.73|13834.73|10
1647372200000|2022-03-15 19:23:20|13954.59|13834.59|13953.94|13833.94|13954.76|13834.76|13953.85|13833.85|6
1647372210000|2022-03-15 19:23:30|13954.21|13834.21|13955.2|13835.2|13955.2|13835.2|13953.94|13833.94|10
1647372220000|2022-03-15 19:23:40|13954.65|13834.65|13953.3|13833.3|13955.02|13835.02|13953.3|13833.3|8
1647372230000|2022-03-15 19:23:50|13953.49|13833.49|13952.99|13832.99|13953.49|13833.49|13952.95|13832.95|9
1647372240000|2022-03-15 19:24:00|13952.67|13832.67|13951.66|13831.66|13952.67|13832.67|13951.66|13831.66|9
1647372250000|2022-03-15 19:24:10|13951.23|13831.23|13950.03|13830.03|13951.23|13831.23|13949.29|13829.29|9
1647372260000|2022-03-15 19:24:20|13950.06|13830.06|13949.44|13829.44|13950.06|13830.06|13949.18|13829.18|9
1647372270000|2022-03-15 19:24:30|13949.2|13829.2|13949.34|13829.34|13949.34|13829.34|13948.4|13828.4|10
1647372280000|2022-03-15 19:24:40|13949.78|13829.78|13949.79|13829.79|13950.54|13830.54|13949.78|13829.78|9
1647372290000|2022-03-15 19:24:50|13949.9|13829.9|13950.51|13830.51|13950.59|13830.59|13949.9|13829.9|10
1647372300000|2022-03-15 19:25:00|13950.82|13830.82|13949.69|13829.69|13950.94|13830.94|13949.61|13829.61|10
1647372310000|2022-03-15 19:25:10|13949.56|13829.56|13948.97|13828.97|13949.56|13829.56|13948.39|13828.39|10
1647372320000|2022-03-15 19:25:20|13948.83|13828.83|13948.96|13828.96|13948.96|13828.96|13948.05|13828.05|10
1647372330000|2022-03-15 19:25:30|13948.84|13828.84|13949.59|13829.59|13950.02|13830.02|13948.84|13828.84|9
1647372340000|2022-03-15 19:25:40|13949.48|13829.48|13947.67|13827.67|13949.48|13829.48|13947.37|13827.37|10
1647372350000|2022-03-15 19:25:50|13948.02|13828.02|13949.37|13829.37|13949.37|13829.37|13948.02|13828.02|9
1647372360000|2022-03-15 19:26:00|13949.56|13829.56|13949.41|13829.41|13949.86|13829.86|13949.35|13829.35|10
1647372370000|2022-03-15 19:26:10|13949.37|13829.37|13948.41|13828.41|13949.71|13829.71|13948.41|13828.41|9
1647372380000|2022-03-15 19:26:20|13948.06|13828.06|13947.45|13827.45|13948.06|13828.06|13947.05|13827.05|10
1647372390000|2022-03-15 19:26:30|13947.73|13827.73|13946.73|13826.73|13947.92|13827.92|13946.67|13826.67|10
1647372400000|2022-03-15 19:26:40|13946.99|13826.99|13948.11|13828.11|13949.06|13829.06|13946.99|13826.99|10
1647372410000|2022-03-15 19:26:50|13948.08|13828.08|13947.08|13827.08|13948.08|13828.08|13947.08|13827.08|10
1647372420000|2022-03-15 19:27:00|13946.94|13826.94|13945.65|13825.65|13946.94|13826.94|13945.51|13825.51|10
1647372430000|2022-03-15 19:27:10|13945.42|13825.42|13943.92|13823.92|13945.42|13825.42|13943.78|13823.78|9
1647372440000|2022-03-15 19:27:20|13944.36|13824.36|13944.77|13824.77|13944.86|13824.86|13943.88|13823.88|9
1647372450000|2022-03-15 19:27:30|13944.69|13824.69|13942.87|13822.87|13944.88|13824.88|13942.67|13822.67|9
1647372460000|2022-03-15 19:27:40|13943.25|13823.25|13943.19|13823.19|13943.64|13823.64|13943.04|13823.04|10
1647372470000|2022-03-15 19:27:50|13943.03|13823.03|13941.64|13821.64|13943.14|13823.14|13941.64|13821.64|7
1647372480000|2022-03-15 19:28:00|13941.65|13821.65|13939.49|13819.49|13941.65|13821.65|13939.22|13819.22|10
1647372490000|2022-03-15 19:28:10|13939.33|13819.33|13938.41|13818.41|13939.33|13819.33|13937.05|13817.05|9
1647372500000|2022-03-15 19:28:20|13941.43|13821.43|13948.05|13828.05|13948.05|13828.05|13941.43|13821.43|10
1647372510000|2022-03-15 19:28:30|13948.18|13828.18|13949.2|13829.2|13949.72|13829.72|13948.18|13828.18|10
1647372520000|2022-03-15 19:28:40|13949.17|13829.17|13950.13|13830.13|13950.24|13830.24|13949.17|13829.17|10
1647372530000|2022-03-15 19:28:50|13950.08|13830.08|13950.14|13830.14|13950.73|13830.73|13949.89|13829.89|10
1647372540000|2022-03-15 19:29:00|13950.11|13830.11|13950.09|13830.09|13950.11|13830.11|13949.26|13829.26|10
1647372550000|2022-03-15 19:29:10|13949.68|13829.68|13950.75|13830.75|13950.75|13830.75|13949.68|13829.68|10
1647372560000|2022-03-15 19:29:20|13951.3|13831.3|13951.1|13831.1|13951.56|13831.56|13951.01|13831.01|9
1647372570000|2022-03-15 19:29:30|13951.06|13831.06|13950.76|13830.76|13951.06|13831.06|13950.37|13830.37|10
1647372580000|2022-03-15 19:29:40|13950.22|13830.22|13951.22|13831.22|13951.39|13831.39|13950.22|13830.22|10
1647372590000|2022-03-15 19:29:50|13951.38|13831.38|13950.87|13830.87|13951.4|13831.4|13950.73|13830.73|10
1647372600000|2022-03-15 19:30:00|13950.57|13830.57|13954.92|13834.92|13954.92|13834.92|13950.26|13830.26|10
1647372610000|2022-03-15 19:30:10|13955.09|13835.09|13955.67|13835.67|13955.67|13835.67|13954.86|13834.86|8
1647372620000|2022-03-15 19:30:20|13956.23|13836.23|13955.71|13835.71|13956.23|13836.23|13955.34|13835.34|10
1647372630000|2022-03-15 19:30:30|13955.3|13835.3|13953.78|13833.78|13955.3|13835.3|13953.06|13833.06|9
1647372640000|2022-03-15 19:30:40|13954.09|13834.09|13955.16|13835.16|13955.39|13835.39|13954.09|13834.09|10
1647372650000|2022-03-15 19:30:50|13955.35|13835.35|13954.87|13834.87|13955.63|13835.63|13954.78|13834.78|9
1647372660000|2022-03-15 19:31:00|13954.89|13834.89|13954.7|13834.7|13954.9|13834.9|13954.02|13834.02|10
1647372670000|2022-03-15 19:31:10|13955.14|13835.14|13955.54|13835.54|13956.01|13836.01|13954.95|13834.95|10
1647372680000|2022-03-15 19:31:20|13956.7|13836.7|13954.9|13834.9|13956.7|13836.7|13954.53|13834.53|10
1647372690000|2022-03-15 19:31:30|13954.91|13834.91|13953.94|13833.94|13954.94|13834.94|13953.94|13833.94|9
1647372700000|2022-03-15 19:31:40|13953.44|13833.44|13953.76|13833.76|13953.93|13833.93|13953.44|13833.44|10
1647372710000|2022-03-15 19:31:50|13953.69|13833.69|13953.35|13833.35|13954.39|13834.39|13953.15|13833.15|9
1647372720000|2022-03-15 19:32:00|13952.78|13832.78|13953.92|13833.92|13953.92|13833.92|13952.65|13832.65|10
1647372730000|2022-03-15 19:32:10|13953.57|13833.57|13953.47|13833.47|13954.71|13834.71|13953.35|13833.35|10
1647372740000|2022-03-15 19:32:20|13955.5|13835.5|13955.33|13835.33|13956.17|13836.17|13955.15|13835.15|10
1647372750000|2022-03-15 19:32:30|13955.27|13835.27|13955.44|13835.44|13955.95|13835.95|13955.27|13835.27|10
1647372760000|2022-03-15 19:32:40|13955.42|13835.42|13956.71|13836.71|13956.74|13836.74|13955.42|13835.42|9
1647372770000|2022-03-15 19:32:50|13956.74|13836.74|13955.79|13835.79|13956.74|13836.74|13955.41|13835.41|9
1647372780000|2022-03-15 19:33:00|13955.31|13835.31|13957|13837|13957.22|13837.22|13955.31|13835.31|10
1647372790000|2022-03-15 19:33:10|13956.91|13836.91|13961.39|13841.39|13961.39|13841.39|13956.91|13836.91|10
1647372800000|2022-03-15 19:33:20|13960.71|13840.71|13961.89|13841.89|13962.43|13842.43|13960.23|13840.23|10
1647372810000|2022-03-15 19:33:30|13961.93|13841.93|13963.01|13843.01|13963.38|13843.38|13961.93|13841.93|9
1647372820000|2022-03-15 19:33:40|13963.31|13843.31|13965.12|13845.12|13965.3|13845.3|13963.31|13843.31|10
1647372830000|2022-03-15 19:33:50|13965.71|13845.71|13965.14|13845.14|13965.71|13845.71|13964.59|13844.59|10
1647372840000|2022-03-15 19:34:00|13965|13845|13966.67|13846.67|13966.67|13846.67|13964.92|13844.92|10
1647372850000|2022-03-15 19:34:10|13967.49|13847.49|13968.73|13848.73|13969.26|13849.26|13967.49|13847.49|10
1647372860000|2022-03-15 19:34:20|13967.21|13847.21|13963.02|13843.02|13967.26|13847.26|13963.02|13843.02|10
1647372870000|2022-03-15 19:34:30|13963.13|13843.13|13961.06|13841.06|13963.23|13843.23|13961.06|13841.06|10
1647372880000|2022-03-15 19:34:40|13961.14|13841.14|13960.26|13840.26|13961.14|13841.14|13960.03|13840.03|10
1647372890000|2022-03-15 19:34:50|13960.46|13840.46|13960.57|13840.57|13960.57|13840.57|13960.28|13840.28|9
1647372900000|2022-03-15 19:35:00|13960.26|13840.26|13959.83|13839.83|13960.26|13840.26|13959.65|13839.65|9
1647372910000|2022-03-15 19:35:10|13959.64|13839.64|13958.85|13838.85|13959.64|13839.64|13958.79|13838.79|10
1647372920000|2022-03-15 19:35:20|13958.23|13838.23|13962.43|13842.43|13962.43|13842.43|13958.23|13838.23|10
1647372930000|2022-03-15 19:35:30|13961.88|13841.88|13964.4|13844.4|13965.94|13845.94|13961.88|13841.88|10
1647372940000|2022-03-15 19:35:40|13964.44|13844.44|13969.09|13849.09|13969.53|13849.53|13964.44|13844.44|10
1647372950000|2022-03-15 19:35:50|13969.24|13849.24|13970.92|13850.92|13971.28|13851.28|13969.23|13849.23|10
1647372960000|2022-03-15 19:36:00|13971.15|13851.15|13974.79|13854.79|13974.79|13854.79|13971.15|13851.15|10
1647372970000|2022-03-15 19:36:10|13974.63|13854.63|13973.07|13853.07|13974.63|13854.63|13973.07|13853.07|10
1647372980000|2022-03-15 19:36:20|13973.3|13853.3|13975.28|13855.28|13975.28|13855.28|13973.3|13853.3|10
1647372990000|2022-03-15 19:36:30|13975.58|13855.58|13975.43|13855.43|13975.77|13855.77|13975.43|13855.43|10
1647373000000|2022-03-15 19:36:40|13975.01|13855.01|13973.15|13853.15|13975.01|13855.01|13973.15|13853.15|10
1647373010000|2022-03-15 19:36:50|13973.29|13853.29|13973.24|13853.24|13973.87|13853.87|13972.44|13852.44|8
1647373020000|2022-03-15 19:37:00|13973.3|13853.3|13973.56|13853.56|13973.69|13853.69|13972.73|13852.73|10
1647373030000|2022-03-15 19:37:10|13973.52|13853.52|13973.31|13853.31|13974.11|13854.11|13972.8|13852.8|10
1647373040000|2022-03-15 19:37:20|13973.1|13853.1|13972.64|13852.64|13973.1|13853.1|13972.31|13852.31|10
1647373050000|2022-03-15 19:37:30|13972.72|13852.72|13972.65|13852.65|13972.72|13852.72|13972.59|13852.59|9
1647373060000|2022-03-15 19:37:40|13971.97|13851.97|13972.84|13852.84|13972.84|13852.84|13971.87|13851.87|8
1647373070000|2022-03-15 19:37:50|13972.68|13852.68|13971.99|13851.99|13972.68|13852.68|13971.99|13851.99|10
1647373080000|2022-03-15 19:38:00|13971.83|13851.83|13970.1|13850.1|13972.17|13852.17|13970.1|13850.1|10
1647373090000|2022-03-15 19:38:10|13970.04|13850.04|13969.07|13849.07|13970.04|13850.04|13969.07|13849.07|8
1647373100000|2022-03-15 19:38:20|13969.17|13849.17|13966.51|13846.51|13969.17|13849.17|13966.45|13846.45|10
1647373110000|2022-03-15 19:38:30|13966.29|13846.29|13965.97|13845.97|13966.29|13846.29|13965.31|13845.31|10
1647373120000|2022-03-15 19:38:40|13965.25|13845.25|13964.62|13844.62|13965.25|13845.25|13964.5|13844.5|10
1647373130000|2022-03-15 19:38:50|13964.65|13844.65|13963.27|13843.27|13964.65|13844.65|13963.24|13843.24|10
1647373140000|2022-03-15 19:39:00|13963.43|13843.43|13964.24|13844.24|13964.97|13844.97|13963.43|13843.43|10
1647373150000|2022-03-15 19:39:10|13964.09|13844.09|13964.02|13844.02|13964.41|13844.41|13964.02|13844.02|10
1647373160000|2022-03-15 19:39:20|13964|13844|13964.01|13844.01|13964.28|13844.28|13963.82|13843.82|9
1647373170000|2022-03-15 19:39:30|13963.97|13843.97|13966.22|13846.22|13966.34|13846.34|13963.97|13843.97|9
1647373180000|2022-03-15 19:39:40|13966.05|13846.05|13967.4|13847.4|13967.4|13847.4|13965.53|13845.53|9
1647373190000|2022-03-15 19:39:50|13967.92|13847.92|13971.67|13851.67|13971.67|13851.67|13967.92|13847.92|10
1647373200000|2022-03-15 19:40:00|13972.54|13852.54|13972.82|13852.82|13973.32|13853.32|13972.43|13852.43|10
1647373210000|2022-03-15 19:40:10|13973.07|13853.07|13976.86|13856.86|13976.99|13856.99|13973.07|13853.07|10
1647373220000|2022-03-15 19:40:20|13976.2|13856.2|13972.74|13852.74|13976.2|13856.2|13972.74|13852.74|10
1647373230000|2022-03-15 19:40:30|13972.73|13852.73|13970.28|13850.28|13972.73|13852.73|13970.28|13850.28|10
1647373240000|2022-03-15 19:40:40|13970.15|13850.15|13968.85|13848.85|13970.15|13850.15|13968.76|13848.76|8
1647373250000|2022-03-15 19:40:50|13969.29|13849.29|13969.38|13849.38|13970.07|13850.07|13969.27|13849.27|10
1647373260000|2022-03-15 19:41:00|13969.31|13849.31|13965.31|13845.31|13969.31|13849.31|13965.09|13845.09|9
1647373270000|2022-03-15 19:41:10|13965.02|13845.02|13963.54|13843.54|13965.52|13845.52|13963.54|13843.54|10
1647373280000|2022-03-15 19:41:20|13963.82|13843.82|13962.2|13842.2|13964.11|13844.11|13962.08|13842.08|10
1647373290000|2022-03-15 19:41:30|13961.55|13841.55|13960.59|13840.59|13961.55|13841.55|13960.43|13840.43|9
1647373300000|2022-03-15 19:41:40|13960.55|13840.55|13960.78|13840.78|13961.74|13841.74|13960.24|13840.24|10
1647373310000|2022-03-15 19:41:50|13960.21|13840.21|13958.69|13838.69|13960.24|13840.24|13958.69|13838.69|10
1647373320000|2022-03-15 19:42:00|13959.76|13839.76|13960.2|13840.2|13960.84|13840.84|13959.65|13839.65|10
1647373330000|2022-03-15 19:42:10|13960.32|13840.32|13958.73|13838.73|13960.32|13840.32|13958.73|13838.73|9
1647373340000|2022-03-15 19:42:20|13958.9|13838.9|13959.22|13839.22|13959.57|13839.57|13958.1|13838.1|9
1647373350000|2022-03-15 19:42:30|13959.42|13839.42|13955.44|13835.44|13959.74|13839.74|13955.44|13835.44|10
1647373360000|2022-03-15 19:42:40|13955.22|13835.22|13954.27|13834.27|13955.22|13835.22|13954.02|13834.02|10
1647373370000|2022-03-15 19:42:50|13951.59|13831.59|13951.07|13831.07|13951.68|13831.68|13951.03|13831.03|10
1647373380000|2022-03-15 19:43:00|13951.02|13831.02|13946.65|13826.65|13951.02|13831.02|13946.48|13826.48|10
1647373390000|2022-03-15 19:43:10|13946.74|13826.74|13945.87|13825.87|13946.74|13826.74|13945.08|13825.08|10
1647373400000|2022-03-15 19:43:20|13946.41|13826.41|13948.29|13828.29|13948.63|13828.63|13946.41|13826.41|10
1647373410000|2022-03-15 19:43:30|13948.31|13828.31|13947.85|13827.85|13948.32|13828.32|13947.85|13827.85|8
1647373420000|2022-03-15 19:43:40|13947.94|13827.94|13947.63|13827.63|13948.08|13828.08|13947.63|13827.63|7
1647373430000|2022-03-15 19:43:50|13948.32|13828.32|13948.48|13828.48|13948.61|13828.61|13948.32|13828.32|8
1647373440000|2022-03-15 19:44:00|13947.91|13827.91|13948.22|13828.22|13948.22|13828.22|13946.65|13826.65|10
1647373450000|2022-03-15 19:44:10|13948.32|13828.32|13950.19|13830.19|13950.19|13830.19|13948.32|13828.32|10
1647373460000|2022-03-15 19:44:20|13950.31|13830.31|13951.39|13831.39|13951.63|13831.63|13950.31|13830.31|10
1647373470000|2022-03-15 19:44:30|13951.2|13831.2|13951.39|13831.39|13951.69|13831.69|13951.07|13831.07|9
1647373480000|2022-03-15 19:44:40|13951.3|13831.3|13949.97|13829.97|13951.4|13831.4|13949.97|13829.97|10
1647373490000|2022-03-15 19:44:50|13949.87|13829.87|13950.43|13830.43|13950.59|13830.59|13949.87|13829.87|9
1647373500000|2022-03-15 19:45:00|13950.14|13830.14|13949.3|13829.3|13950.14|13830.14|13949.28|13829.28|9
1647373510000|2022-03-15 19:45:10|13949.02|13829.02|13947.08|13827.08|13949.38|13829.38|13947.08|13827.08|10
1647373520000|2022-03-15 19:45:20|13947.21|13827.21|13946.37|13826.37|13947.21|13827.21|13945.64|13825.64|10
1647373530000|2022-03-15 19:45:30|13946.28|13826.28|13945.63|13825.63|13946.28|13826.28|13945.17|13825.17|10
1647373540000|2022-03-15 19:45:40|13946.15|13826.15|13945.3|13825.3|13946.15|13826.15|13945.3|13825.3|9
1647373550000|2022-03-15 19:45:50|13945.67|13825.67|13943.6|13823.6|13945.67|13825.67|13943.56|13823.56|10
1647373560000|2022-03-15 19:46:00|13943.07|13823.07|13940.88|13820.88|13943.07|13823.07|13940.19|13820.19|10
1647373570000|2022-03-15 19:46:10|13940.9|13820.9|13935.06|13815.06|13941.32|13821.32|13935.06|13815.06|10
1647373580000|2022-03-15 19:46:20|13932.65|13812.65|13929.02|13809.02|13932.65|13812.65|13929.02|13809.02|10
1647373590000|2022-03-15 19:46:30|13928.77|13808.77|13926.82|13806.82|13928.77|13808.77|13926.08|13806.08|10
1647373600000|2022-03-15 19:46:40|13927.31|13807.31|13925.97|13805.97|13927.31|13807.31|13925.23|13805.23|10
1647373610000|2022-03-15 19:46:50|13925.82|13805.82|13930.97|13810.97|13930.97|13810.97|13925.82|13805.82|10
1647373620000|2022-03-15 19:47:00|13931.26|13811.26|13926.34|13806.34|13931.65|13811.65|13926.34|13806.34|10
1647373630000|2022-03-15 19:47:10|13926.33|13806.33|13920.8|13800.8|13926.33|13806.33|13920.69|13800.69|9
1647373640000|2022-03-15 19:47:20|13920.07|13800.07|13917.5|13797.5|13920.07|13800.07|13917.5|13797.5|10
1647373650000|2022-03-15 19:47:30|13916.92|13796.92|13911.87|13791.87|13917.15|13797.15|13911.87|13791.87|10
1647373660000|2022-03-15 19:47:40|13910.74|13790.74|13909.54|13789.54|13910.92|13790.92|13909.01|13789.01|10
1647373670000|2022-03-15 19:47:50|13908.95|13788.95|13907.44|13787.44|13908.95|13788.95|13907.1|13787.1|10
1647373680000|2022-03-15 19:48:00|13907.36|13787.36|13903.61|13783.61|13907.81|13787.81|13903.61|13783.61|10
1647373690000|2022-03-15 19:48:10|13903.2|13783.2|13902.52|13782.52|13903.5|13783.5|13902.4|13782.4|10
1647373700000|2022-03-15 19:48:20|13902.55|13782.55|13903.37|13783.37|13903.37|13783.37|13902.04|13782.04|9
1647373710000|2022-03-15 19:48:30|13904.46|13784.46|13904.88|13784.88|13905.88|13785.88|13904.46|13784.46|10
1647373720000|2022-03-15 19:48:40|13904.82|13784.82|13903.49|13783.49|13904.82|13784.82|13903.49|13783.49|10
1647373730000|2022-03-15 19:48:50|13903.47|13783.47|13903.15|13783.15|13903.57|13783.57|13902.99|13782.99|10
1647373740000|2022-03-15 19:49:00|13903.07|13783.07|13903.52|13783.52|13903.66|13783.66|13903.07|13783.07|9
1647373750000|2022-03-15 19:49:10|13903.51|13783.51|13905.3|13785.3|13905.3|13785.3|13903.51|13783.51|10
1647373760000|2022-03-15 19:49:20|13905.48|13785.48|13905.59|13785.59|13905.59|13785.59|13904.75|13784.75|10
1647373770000|2022-03-15 19:49:30|13905.45|13785.45|13908.37|13788.37|13908.37|13788.37|13905.28|13785.28|9
1647373780000|2022-03-15 19:49:40|13908.21|13788.21|13908.74|13788.74|13908.74|13788.74|13908.21|13788.21|8
1647373790000|2022-03-15 19:49:50|13908.93|13788.93|13910.73|13790.73|13911.21|13791.21|13908.93|13788.93|10
1647373800000|2022-03-15 19:50:00|13911.09|13791.09|13911.11|13791.11|13911.31|13791.31|13910.93|13790.93|10
1647373810000|2022-03-15 19:50:10|13911.24|13791.24|13911.67|13791.67|13911.99|13791.99|13910.89|13790.89|10
1647373820000|2022-03-15 19:50:20|13911.71|13791.71|13911.31|13791.31|13912.25|13792.25|13911.31|13791.31|10
1647373830000|2022-03-15 19:50:30|13911.71|13791.71|13911.46|13791.46|13912.08|13792.08|13911.4|13791.4|10
1647373840000|2022-03-15 19:50:40|13911.72|13791.72|13912.86|13792.86|13912.86|13792.86|13911.72|13791.72|10
1647373850000|2022-03-15 19:50:50|13912.81|13792.81|13914.79|13794.79|13914.79|13794.79|13912.61|13792.61|9
1647373860000|2022-03-15 19:51:00|13914.86|13794.86|13915.65|13795.65|13915.82|13795.82|13914.86|13794.86|9
1647373870000|2022-03-15 19:51:10|13915.91|13795.91|13919.98|13799.98|13919.98|13799.98|13915.91|13795.91|10
1647373880000|2022-03-15 19:51:20|13920.41|13800.41|13919.1|13799.1|13920.51|13800.51|13919.1|13799.1|10
1647373890000|2022-03-15 19:51:30|13919.25|13799.25|13918.09|13798.09|13919.25|13799.25|13917.98|13797.98|9
1647373900000|2022-03-15 19:51:40|13918.17|13798.17|13917.17|13797.17|13918.17|13798.17|13917.06|13797.06|8
1647373910000|2022-03-15 19:51:50|13917.26|13797.26|13917.75|13797.75|13917.75|13797.75|13916.23|13796.23|9
1647373920000|2022-03-15 19:52:00|13917.53|13797.53|13918.91|13798.91|13918.94|13798.94|13917.08|13797.08|10
1647373930000|2022-03-15 19:52:10|13919.22|13799.22|13918.91|13798.91|13919.22|13799.22|13918.74|13798.74|9
1647373940000|2022-03-15 19:52:20|13918.11|13798.11|13918.97|13798.97|13918.97|13798.97|13918.11|13798.11|9
1647373950000|2022-03-15 19:52:30|13918.69|13798.69|13920.94|13800.94|13920.94|13800.94|13918.59|13798.59|10
1647373960000|2022-03-15 19:52:40|13921.35|13801.35|13924.29|13804.29|13924.75|13804.75|13921.35|13801.35|10
1647373970000|2022-03-15 19:52:50|13924.17|13804.17|13924.05|13804.05|13924.71|13804.71|13924.05|13804.05|10
1647373980000|2022-03-15 19:53:00|13924.38|13804.38|13922.94|13802.94|13924.57|13804.57|13922.5|13802.5|9
1647373990000|2022-03-15 19:53:10|13922.24|13802.24|13921.49|13801.49|13922.71|13802.71|13920.7|13800.7|10
1647374000000|2022-03-15 19:53:20|13921.42|13801.42|13921.47|13801.47|13921.47|13801.47|13920.5|13800.5|9
1647374010000|2022-03-15 19:53:30|13921.64|13801.64|13928.5|13808.5|13928.5|13808.5|13921.64|13801.64|10
1647374020000|2022-03-15 19:53:40|13928.54|13808.54|13931.03|13811.03|13931.58|13811.58|13928.54|13808.54|9
1647374030000|2022-03-15 19:53:50|13931.23|13811.23|13934.01|13814.01|13934.03|13814.03|13931.23|13811.23|10
1647374040000|2022-03-15 19:54:00|13934.31|13814.31|13935.45|13815.45|13935.45|13815.45|13933.42|13813.42|8
1647374050000|2022-03-15 19:54:10|13935.8|13815.8|13940.71|13820.71|13940.71|13820.71|13935.8|13815.8|10
1647374060000|2022-03-15 19:54:20|13940.84|13820.84|13941.33|13821.33|13941.34|13821.34|13940.84|13820.84|9
1647374070000|2022-03-15 19:54:30|13941.84|13821.84|13942.79|13822.79|13942.98|13822.98|13941.36|13821.36|10
1647374080000|2022-03-15 19:54:40|13942.68|13822.68|13950.96|13830.96|13950.96|13830.96|13942.68|13822.68|10
1647374090000|2022-03-15 19:54:50|13950.52|13830.52|13949.3|13829.3|13950.74|13830.74|13949.3|13829.3|10
1647374100000|2022-03-15 19:55:00|13949.46|13829.46|13949.04|13829.04|13949.46|13829.46|13948.57|13828.57|9
1647374110000|2022-03-15 19:55:10|13948.97|13828.97|13949.66|13829.66|13949.66|13829.66|13947.94|13827.94|9
1647374120000|2022-03-15 19:55:20|13949.53|13829.53|13951.48|13831.48|13951.48|13831.48|13949.53|13829.53|10
1647374130000|2022-03-15 19:55:30|13951.53|13831.53|13953.91|13833.91|13953.91|13833.91|13951|13831|10
1647374140000|2022-03-15 19:55:40|13953.52|13833.52|13953.55|13833.55|13953.97|13833.97|13953.52|13833.52|8
1647374150000|2022-03-15 19:55:50|13955.35|13835.35|13956.06|13836.06|13956.24|13836.24|13955.35|13835.35|9
1647374160000|2022-03-15 19:56:00|13955.9|13835.9|13950.8|13830.8|13955.9|13835.9|13950.8|13830.8|10
1647374170000|2022-03-15 19:56:10|13950.75|13830.75|13950.53|13830.53|13950.75|13830.75|13949.95|13829.95|10
1647374180000|2022-03-15 19:56:20|13950.39|13830.39|13950.26|13830.26|13950.7|13830.7|13949.99|13829.99|10
1647374190000|2022-03-15 19:56:30|13950.36|13830.36|13951.6|13831.6|13951.6|13831.6|13949.78|13829.78|10
1647374200000|2022-03-15 19:56:40|13951.66|13831.66|13953.55|13833.55|13953.55|13833.55|13951.66|13831.66|9
1647374210000|2022-03-15 19:56:50|13953.31|13833.31|13953.68|13833.68|13955.07|13835.07|13953.31|13833.31|10
1647374220000|2022-03-15 19:57:00|13952.87|13832.87|13953.69|13833.69|13953.81|13833.81|13952.87|13832.87|10
1647374230000|2022-03-15 19:57:10|13953.63|13833.63|13949.23|13829.23|13953.63|13833.63|13949.23|13829.23|9
1647374240000|2022-03-15 19:57:20|13949.11|13829.11|13947.48|13827.48|13949.11|13829.11|13945.96|13825.96|10
1647374250000|2022-03-15 19:57:30|13947.8|13827.8|13946.67|13826.67|13947.96|13827.96|13946.64|13826.64|10
1647374260000|2022-03-15 19:57:40|13944.28|13824.28|13939.9|13819.9|13944.32|13824.32|13939.9|13819.9|8
1647374270000|2022-03-15 19:57:50|13939.92|13819.92|13940.21|13820.21|13940.23|13820.23|13939.56|13819.56|10
1647374280000|2022-03-15 19:58:00|13940.19|13820.19|13937.47|13817.47|13941.66|13821.66|13937.47|13817.47|10
1647374290000|2022-03-15 19:58:10|13936.99|13816.99|13936.54|13816.54|13937.31|13817.31|13936.39|13816.39|10
1647374300000|2022-03-15 19:58:20|13936.55|13816.55|13935.64|13815.64|13936.55|13816.55|13934.9|13814.9|10
1647374310000|2022-03-15 19:58:30|13935.57|13815.57|13935.27|13815.27|13935.57|13815.57|13934.31|13814.31|10
1647374320000|2022-03-15 19:58:40|13935.37|13815.37|13936.01|13816.01|13936.22|13816.22|13935.01|13815.01|10
1647374330000|2022-03-15 19:58:50|13936.08|13816.08|13937.3|13817.3|13937.45|13817.45|13936.08|13816.08|10
1647374340000|2022-03-15 19:59:00|13937.81|13817.81|13938.38|13818.38|13938.62|13818.62|13937.4|13817.4|10
1647374350000|2022-03-15 19:59:10|13938.36|13818.36|13940.08|13820.08|13940.61|13820.61|13938.36|13818.36|8
1647374360000|2022-03-15 19:59:20|13940.39|13820.39|13941.74|13821.74|13941.74|13821.74|13939.93|13819.93|10
1647374370000|2022-03-15 19:59:30|13941.59|13821.59|13939.5|13819.5|13941.59|13821.59|13939.5|13819.5|9
1647374380000|2022-03-15 19:59:40|13938.67|13818.67|13937.38|13817.38|13938.67|13818.67|13937.1|13817.1|9
1647374390000|2022-03-15 19:59:50|13937.16|13817.16|13940.58|13820.58|13941.15|13821.15|13936.5|13816.5|10
1647374400000|2022-03-15 20:00:00|13942.9|13822.9|13949.55|13829.55|13949.55|13829.55|13942.9|13822.9|10
1647374410000|2022-03-15 20:00:10|13949.56|13829.56|13953.88|13833.88|13953.88|13833.88|13949.47|13829.47|9
1647374420000|2022-03-15 20:00:20|13954.19|13834.19|13957.68|13837.68|13957.68|13837.68|13954.19|13834.19|10
1647374430000|2022-03-15 20:00:30|13957.65|13837.65|13962|13842|13962.09|13842.09|13957.55|13837.55|10
1647374440000|2022-03-15 20:00:40|13961.97|13841.97|13965.36|13845.36|13965.42|13845.42|13961.97|13841.97|10
1647374450000|2022-03-15 20:00:50|13965.64|13845.64|13969.94|13849.94|13969.94|13849.94|13965.64|13845.64|10
1647374460000|2022-03-15 20:01:00|13970.02|13850.02|13969.41|13849.41|13970.33|13850.33|13969.23|13849.23|9
1647374470000|2022-03-15 20:01:10|13969.71|13849.71|13971.46|13851.46|13971.46|13851.46|13969.71|13849.71|9
1647374480000|2022-03-15 20:01:20|13971.21|13851.21|13970.97|13850.97|13971.46|13851.46|13970.82|13850.82|10
1647374490000|2022-03-15 20:01:30|13970.93|13850.93|13971.88|13851.88|13972.03|13852.03|13970.47|13850.47|9
1647374500000|2022-03-15 20:01:40|13972.06|13852.06|13977.8|13857.8|13977.8|13857.8|13972.06|13852.06|10
1647374510000|2022-03-15 20:01:50|13977.84|13857.84|13977.31|13857.31|13978.78|13858.78|13975.73|13855.73|10
1647374520000|2022-03-15 20:02:00|13977.64|13857.64|13981.85|13861.85|13981.85|13861.85|13976.44|13856.44|10
1647374530000|2022-03-15 20:02:10|13983.08|13863.08|13987.67|13867.67|13987.92|13867.92|13983.08|13863.08|10
1647374540000|2022-03-15 20:02:20|13988.07|13868.07|13987.29|13867.29|13988.07|13868.07|13985.95|13865.95|10
1647374550000|2022-03-15 20:02:30|13987.31|13867.31|13986.87|13866.87|13987.33|13867.33|13986.22|13866.22|10
1647374560000|2022-03-15 20:02:40|13987.06|13867.06|13994.03|13874.03|13994.03|13874.03|13987.06|13867.06|10
1647374570000|2022-03-15 20:02:50|13994.24|13874.24|13996.77|13876.77|13996.77|13876.77|13994.24|13874.24|10
1647374580000|2022-03-15 20:03:00|13996.83|13876.83|13998.36|13878.36|13998.64|13878.64|13996.83|13876.83|10
1647374590000|2022-03-15 20:03:10|13998.12|13878.12|13997.22|13877.22|13998.12|13878.12|13996.85|13876.85|10
1647374600000|2022-03-15 20:03:20|13996.86|13876.86|13995.93|13875.93|13997.81|13877.81|13995.93|13875.93|10
1647374610000|2022-03-15 20:03:30|13995.65|13875.65|13993.21|13873.21|13995.65|13875.65|13991.98|13871.98|10
1647374620000|2022-03-15 20:03:40|13992.09|13872.09|13990.37|13870.37|13992.72|13872.72|13990.37|13870.37|10
1647374630000|2022-03-15 20:03:50|13990.43|13870.43|13989.62|13869.62|13990.84|13870.84|13989.62|13869.62|9
1647374640000|2022-03-15 20:04:00|13987.44|13867.44|13983.57|13863.57|13987.44|13867.44|13983.57|13863.57|10
1647374650000|2022-03-15 20:04:10|13983.21|13863.21|13980.79|13860.79|13983.55|13863.55|13980.79|13860.79|10
1647374660000|2022-03-15 20:04:20|13981.03|13861.03|13980.3|13860.3|13981.03|13861.03|13980.18|13860.18|10
1647374670000|2022-03-15 20:04:30|13979.96|13859.96|13978.79|13858.79|13979.96|13859.96|13978.09|13858.09|9
1647374680000|2022-03-15 20:04:40|13979.36|13859.36|13978.29|13858.29|13979.6|13859.6|13978.05|13858.05|9
1647374690000|2022-03-15 20:04:50|13978.22|13858.22|13974.88|13854.88|13978.22|13858.22|13973.91|13853.91|10
1647374700000|2022-03-15 20:05:00|13975.49|13855.49|13975.57|13855.57|13976.18|13856.18|13975.37|13855.37|10
1647374710000|2022-03-15 20:05:10|13976.18|13856.18|13976.64|13856.64|13976.64|13856.64|13976.11|13856.11|9
1647374720000|2022-03-15 20:05:20|13977.25|13857.25|13977.79|13857.79|13978.07|13858.07|13977.17|13857.17|9
1647374730000|2022-03-15 20:05:30|13977.28|13857.28|13977.33|13857.33|13977.42|13857.42|13977.25|13857.25|8
1647374740000|2022-03-15 20:05:40|13976.76|13856.76|13974.11|13854.11|13976.8|13856.8|13974.11|13854.11|10
1647374750000|2022-03-15 20:05:50|13973.97|13853.97|13972.83|13852.83|13973.97|13853.97|13972.83|13852.83|10
1647374760000|2022-03-15 20:06:00|13972.82|13852.82|13971.91|13851.91|13972.82|13852.82|13971.69|13851.69|8
1647374770000|2022-03-15 20:06:10|13971.67|13851.67|13970.14|13850.14|13971.67|13851.67|13970.14|13850.14|10
1647374780000|2022-03-15 20:06:20|13970.24|13850.24|13970.08|13850.08|13970.42|13850.42|13969.79|13849.79|9
1647374790000|2022-03-15 20:06:30|13969.61|13849.61|13967.5|13847.5|13969.61|13849.61|13967.5|13847.5|10
1647374800000|2022-03-15 20:06:40|13967.53|13847.53|13964.21|13844.21|13968.01|13848.01|13964.21|13844.21|10
1647374810000|2022-03-15 20:06:50|13964.03|13844.03|13957.68|13837.68|13964.03|13844.03|13957.51|13837.51|10
1647374820000|2022-03-15 20:07:00|13956.73|13836.73|13953.05|13833.05|13956.73|13836.73|13953.05|13833.05|10
1647374830000|2022-03-15 20:07:10|13953.13|13833.13|13950.11|13830.11|13953.13|13833.13|13950.11|13830.11|10
1647374840000|2022-03-15 20:07:20|13948.79|13828.79|13942.06|13822.06|13948.88|13828.88|13942.06|13822.06|8
1647374850000|2022-03-15 20:07:30|13941.55|13821.55|13940.42|13820.42|13941.55|13821.55|13940.21|13820.21|10
1647374860000|2022-03-15 20:07:40|13939.67|13819.67|13935.22|13815.22|13939.67|13819.67|13935.22|13815.22|10
1647374870000|2022-03-15 20:07:50|13935.4|13815.4|13934.67|13814.67|13935.4|13815.4|13934.67|13814.67|9
1647374880000|2022-03-15 20:08:00|13934.21|13814.21|13935.16|13815.16|13935.18|13815.18|13933.96|13813.96|10
1647374890000|2022-03-15 20:08:10|13934.89|13814.89|13936.79|13816.79|13936.8|13816.8|13934.89|13814.89|10
1647374900000|2022-03-15 20:08:20|13936.91|13816.91|13934.74|13814.74|13937.54|13817.54|13934.74|13814.74|10
1647374910000|2022-03-15 20:08:30|13933.91|13813.91|13932.07|13812.07|13933.91|13813.91|13931.95|13811.95|10
1647374920000|2022-03-15 20:08:40|13932.1|13812.1|13932.64|13812.64|13932.64|13812.64|13931.75|13811.75|10
1647374930000|2022-03-15 20:08:50|13933.13|13813.13|13932.24|13812.24|13933.43|13813.43|13932.22|13812.22|10
1647374940000|2022-03-15 20:09:00|13931.95|13811.95|13932.32|13812.32|13932.32|13812.32|13931.34|13811.34|9
1647374950000|2022-03-15 20:09:10|13932.75|13812.75|13932.33|13812.33|13932.75|13812.75|13932.26|13812.26|10
1647374960000|2022-03-15 20:09:20|13932.49|13812.49|13933.96|13813.96|13933.96|13813.96|13932.49|13812.49|9
1647374970000|2022-03-15 20:09:30|13933.93|13813.93|13933.34|13813.34|13933.97|13813.97|13933.34|13813.34|9
1647374980000|2022-03-15 20:09:40|13933.05|13813.05|13931.74|13811.74|13933.29|13813.29|13931.74|13811.74|10
1647374990000|2022-03-15 20:09:50|13931.96|13811.96|13929.24|13809.24|13931.96|13811.96|13929.24|13809.24|10
1647375000000|2022-03-15 20:10:00|13929.11|13809.11|13927.3|13807.3|13929.11|13809.11|13927.23|13807.23|9
1647375010000|2022-03-15 20:10:10|13926.03|13806.03|13922.93|13802.93|13926.03|13806.03|13922.93|13802.93|10
1647375020000|2022-03-15 20:10:20|13923.14|13803.14|13921.06|13801.06|13923.14|13803.14|13921.06|13801.06|10
1647375030000|2022-03-15 20:10:30|13919.56|13799.56|13915.46|13795.46|13919.56|13799.56|13915.44|13795.44|10
1647375040000|2022-03-15 20:10:40|13916.03|13796.03|13916.27|13796.27|13916.27|13796.27|13915.95|13795.95|10
1647375050000|2022-03-15 20:10:50|13916.14|13796.14|13916.03|13796.03|13917.03|13797.03|13915.3|13795.3|10
1647375060000|2022-03-15 20:11:00|13915.71|13795.71|13914.6|13794.6|13915.99|13795.99|13914.52|13794.52|10
1647375070000|2022-03-15 20:11:10|13914.56|13794.56|13911.97|13791.97|13914.56|13794.56|13911.97|13791.97|10
1647375080000|2022-03-15 20:11:20|13911.98|13791.98|13912.56|13792.56|13912.56|13792.56|13911.7|13791.7|10
1647375090000|2022-03-15 20:11:30|13911.26|13791.26|13909.27|13789.27|13911.26|13791.26|13909.27|13789.27|10
1647375100000|2022-03-15 20:11:40|13909.14|13789.14|13912.65|13792.65|13912.65|13792.65|13908.99|13788.99|10
1647375110000|2022-03-15 20:11:50|13912.58|13792.58|13915.2|13795.2|13915.79|13795.79|13912.58|13792.58|9
1647375120000|2022-03-15 20:12:00|13915.27|13795.27|13916.5|13796.5|13916.5|13796.5|13915.08|13795.08|10
1647375130000|2022-03-15 20:12:10|13916.49|13796.49|13916.42|13796.42|13916.52|13796.52|13915.48|13795.48|10
1647375140000|2022-03-15 20:12:20|13916.33|13796.33|13917.78|13797.78|13917.78|13797.78|13915.96|13795.96|10
1647375150000|2022-03-15 20:12:30|13917.54|13797.54|13916.27|13796.27|13917.54|13797.54|13916.27|13796.27|9
1647375160000|2022-03-15 20:12:40|13916.12|13796.12|13915.81|13795.81|13916.16|13796.16|13915.79|13795.79|8
1647375170000|2022-03-15 20:12:50|13915.25|13795.25|13915.43|13795.43|13915.74|13795.74|13915.12|13795.12|9
1647375180000|2022-03-15 20:13:00|13916.23|13796.23|13915.04|13795.04|13916.23|13796.23|13914.58|13794.58|10
1647375190000|2022-03-15 20:13:10|13915.06|13795.06|13914.56|13794.56|13915.06|13795.06|13914.56|13794.56|8
1647375200000|2022-03-15 20:13:20|13914.32|13794.32|13912.07|13792.07|13914.32|13794.32|13912.07|13792.07|9
1647375210000|2022-03-15 20:13:30|13912.09|13792.09|13909.33|13789.33|13912.09|13792.09|13909.33|13789.33|9
1647375220000|2022-03-15 20:13:40|13909.55|13789.55|13896.61|13776.61|13909.55|13789.55|13896.27|13776.27|10
1647375230000|2022-03-15 20:13:50|13895.93|13775.93|13889.35|13769.35|13895.93|13775.93|13889.35|13769.35|10
1647375240000|2022-03-15 20:14:00|13889.05|13769.05|13886.81|13766.81|13889.12|13769.12|13886.81|13766.81|10
1647375250000|2022-03-15 20:14:10|13886.66|13766.66|13889.62|13769.62|13889.62|13769.62|13886.66|13766.66|8
1647375260000|2022-03-15 20:14:20|13889.72|13769.72|13889.52|13769.52|13891.29|13771.29|13889.52|13769.52|9
1647375270000|2022-03-15 20:14:30|13889.43|13769.43|13888.1|13768.1|13889.46|13769.46|13888.01|13768.01|10
1647375280000|2022-03-15 20:14:40|13888.18|13768.18|13888.2|13768.2|13888.2|13768.2|13887.21|13767.21|10
1647375290000|2022-03-15 20:14:50|13887.86|13767.86|13886.24|13766.24|13887.86|13767.86|13884.68|13764.68|10
1647375300000|2022-03-15 20:15:00|13885.98|13765.98|13887.82|13767.82|13888.09|13768.09|13885.84|13765.84|10
1647375310000|2022-03-15 20:15:10|13886.58|13766.58|13888.54|13768.54|13888.61|13768.61|13886.58|13766.58|10
1647375320000|2022-03-15 20:15:20|13889.48|13769.48|13889.88|13769.88|13890.09|13770.09|13889.38|13769.38|10
1647375330000|2022-03-15 20:15:30|13889.77|13769.77|13887.12|13767.12|13889.77|13769.77|13887.12|13767.12|9
1647375340000|2022-03-15 20:15:40|13887.06|13767.06|13885.57|13765.57|13887.5|13767.5|13885.57|13765.57|10
1647375350000|2022-03-15 20:15:50|13885.22|13765.22|13882.31|13762.31|13885.22|13765.22|13882.09|13762.09|10
1647375360000|2022-03-15 20:16:00|13881.52|13761.52|13882.78|13762.78|13882.8|13762.8|13881.52|13761.52|9
1647375370000|2022-03-15 20:16:10|13882.62|13762.62|13880.28|13760.28|13882.79|13762.79|13880.22|13760.22|10
1647375380000|2022-03-15 20:16:20|13879.83|13759.83|13878.09|13758.09|13879.83|13759.83|13877.93|13757.93|10
1647375390000|2022-03-15 20:16:30|13876.87|13756.87|13870.21|13750.21|13876.87|13756.87|13870.21|13750.21|10
1647375400000|2022-03-15 20:16:40|13870.84|13750.84|13871.03|13751.03|13871.12|13751.12|13870.59|13750.59|9
1647375410000|2022-03-15 20:16:50|13870.95|13750.95|13869.33|13749.33|13870.95|13750.95|13868.81|13748.81|9
1647375420000|2022-03-15 20:17:00|13868.96|13748.96|13867.92|13747.92|13868.96|13748.96|13867.21|13747.21|10
1647375430000|2022-03-15 20:17:10|13867.57|13747.57|13866.92|13746.92|13868.4|13748.4|13866.92|13746.92|10
1647375440000|2022-03-15 20:17:20|13866.07|13746.07|13866.69|13746.69|13866.69|13746.69|13865.83|13745.83|10
1647375450000|2022-03-15 20:17:30|13866.61|13746.61|13867.73|13747.73|13867.73|13747.73|13866.61|13746.61|8
1647375460000|2022-03-15 20:17:40|13867.88|13747.88|13868.22|13748.22|13868.23|13748.23|13867.88|13747.88|8
1647375470000|2022-03-15 20:17:50|13867.52|13747.52|13867.13|13747.13|13867.76|13747.76|13867.04|13747.04|10
1647375480000|2022-03-15 20:18:00|13866.54|13746.54|13867.43|13747.43|13867.45|13747.45|13866.36|13746.36|10
1647375490000|2022-03-15 20:18:10|13867.25|13747.25|13869.3|13749.3|13869.3|13749.3|13866.85|13746.85|9
1647375500000|2022-03-15 20:18:20|13869.4|13749.4|13869.22|13749.22|13869.4|13749.4|13868.2|13748.2|9
1647375510000|2022-03-15 20:18:30|13868.8|13748.8|13866.72|13746.72|13869.05|13749.05|13866.72|13746.72|10
1647375520000|2022-03-15 20:18:40|13867.02|13747.02|13867.79|13747.79|13867.83|13747.83|13867.02|13747.02|9
1647375530000|2022-03-15 20:18:50|13867.41|13747.41|13866.63|13746.63|13867.52|13747.52|13866.63|13746.63|9
1647375540000|2022-03-15 20:19:00|13866.51|13746.51|13869.69|13749.69|13869.69|13749.69|13866.51|13746.51|10
1647375550000|2022-03-15 20:19:10|13869.45|13749.45|13871.92|13751.92|13871.92|13751.92|13869.45|13749.45|10
1647375560000|2022-03-15 20:19:20|13871.89|13751.89|13872.84|13752.84|13872.92|13752.92|13871.89|13751.89|10
1647375570000|2022-03-15 20:19:30|13873.32|13753.32|13872.9|13752.9|13873.33|13753.33|13872.9|13752.9|8
1647375580000|2022-03-15 20:19:40|13872.85|13752.85|13868.46|13748.46|13872.85|13752.85|13868.3|13748.3|10
1647375590000|2022-03-15 20:19:50|13868.28|13748.28|13865.41|13745.41|13868.28|13748.28|13865.39|13745.39|10
1647375600000|2022-03-15 20:20:00|13865.79|13745.79|13867.65|13747.65|13867.65|13747.65|13865.79|13745.79|9
1647375610000|2022-03-15 20:20:10|13867.86|13747.86|13868.15|13748.15|13868.52|13748.52|13867.86|13747.86|10
1647375620000|2022-03-15 20:20:20|13868.29|13748.29|13868.2|13748.2|13868.6|13748.6|13868.09|13748.09|10
1647375630000|2022-03-15 20:20:30|13867.47|13747.47|13867.31|13747.31|13867.62|13747.62|13867.07|13747.07|10
1647375640000|2022-03-15 20:20:40|13867.48|13747.48|13868.65|13748.65|13868.68|13748.68|13867.48|13747.48|10
1647375650000|2022-03-15 20:20:50|13868.66|13748.66|13870.09|13750.09|13870.09|13750.09|13868.66|13748.66|9
1647375660000|2022-03-15 20:21:00|13870.01|13750.01|13867.44|13747.44|13870.02|13750.02|13866.88|13746.88|10
1647375670000|2022-03-15 20:21:10|13867.87|13747.87|13867.81|13747.81|13867.87|13747.87|13866.89|13746.89|10
1647375680000|2022-03-15 20:21:20|13867.83|13747.83|13866.11|13746.11|13867.83|13747.83|13866.11|13746.11|9
1647375690000|2022-03-15 20:21:30|13866|13746|13867.35|13747.35|13867.66|13747.66|13865.37|13745.37|10
1647375700000|2022-03-15 20:21:40|13867.36|13747.36|13867.15|13747.15|13867.66|13747.66|13866.96|13746.96|9
1647375710000|2022-03-15 20:21:50|13866.85|13746.85|13866.09|13746.09|13867.07|13747.07|13866.09|13746.09|10
1647375720000|2022-03-15 20:22:00|13866.33|13746.33|13865.53|13745.53|13866.52|13746.52|13865.53|13745.53|10
1647375730000|2022-03-15 20:22:10|13865.47|13745.47|13863.53|13743.53|13865.47|13745.47|13863.53|13743.53|10
1647375740000|2022-03-15 20:22:20|13863.52|13743.52|13863.29|13743.29|13863.52|13743.52|13862.95|13742.95|10
1647375750000|2022-03-15 20:22:30|13863.54|13743.54|13862.76|13742.76|13863.54|13743.54|13862.76|13742.76|10
1647375760000|2022-03-15 20:22:40|13862.69|13742.69|13863.1|13743.1|13863.35|13743.35|13862.18|13742.18|10
1647375770000|2022-03-15 20:22:50|13862.42|13742.42|13857.69|13737.69|13862.42|13742.42|13857.69|13737.69|9
1647375780000|2022-03-15 20:23:00|13857.71|13737.71|13855.94|13735.94|13858.05|13738.05|13855.93|13735.93|10
1647375790000|2022-03-15 20:23:10|13854.67|13734.67|13857.1|13737.1|13857.1|13737.1|13854.67|13734.67|10
1647375800000|2022-03-15 20:23:20|13857.18|13737.18|13857.45|13737.45|13858.66|13738.66|13856.84|13736.84|10
1647375810000|2022-03-15 20:23:30|13857.7|13737.7|13855.31|13735.31|13858.11|13738.11|13854.44|13734.44|10
1647375820000|2022-03-15 20:23:40|13855.6|13735.6|13855.4|13735.4|13855.81|13735.81|13855.27|13735.27|10
1647375830000|2022-03-15 20:23:50|13855.82|13735.82|13854.71|13734.71|13855.99|13735.99|13853.97|13733.97|10
1647375840000|2022-03-15 20:24:00|13855.41|13735.41|13855.28|13735.28|13855.93|13735.93|13855.28|13735.28|8
1647375850000|2022-03-15 20:24:10|13855.18|13735.18|13856.83|13736.83|13856.83|13736.83|13855.18|13735.18|8
1647375860000|2022-03-15 20:24:20|13856.77|13736.77|13863.95|13743.95|13863.95|13743.95|13856.77|13736.77|10
1647375870000|2022-03-15 20:24:30|13863.94|13743.94|13866.16|13746.16|13866.29|13746.29|13863.94|13743.94|10
1647375880000|2022-03-15 20:24:40|13866.85|13746.85|13868.13|13748.13|13868.13|13748.13|13866.85|13746.85|9
1647375890000|2022-03-15 20:24:50|13868.12|13748.12|13869.28|13749.28|13869.75|13749.75|13868.12|13748.12|9
1647375900000|2022-03-15 20:25:00|13869.21|13749.21|13871.96|13751.96|13872.11|13752.11|13869.21|13749.21|10
1647375910000|2022-03-15 20:25:10|13871.56|13751.56|13872.5|13752.5|13872.81|13752.81|13871.39|13751.39|10
1647375920000|2022-03-15 20:25:20|13872.43|13752.43|13872.07|13752.07|13872.43|13752.43|13872|13752|10
1647375930000|2022-03-15 20:25:30|13872.24|13752.24|13871.4|13751.4|13872.24|13752.24|13871.33|13751.33|8
1647375940000|2022-03-15 20:25:40|13871.93|13751.93|13872.27|13752.27|13872.44|13752.44|13871.93|13751.93|9
1647375950000|2022-03-15 20:25:50|13871.74|13751.74|13872.97|13752.97|13872.97|13752.97|13871.63|13751.63|10
1647375960000|2022-03-15 20:26:00|13873.38|13753.38|13873.59|13753.59|13874.08|13754.08|13873.38|13753.38|9
1647375970000|2022-03-15 20:26:10|13873.55|13753.55|13872.93|13752.93|13873.57|13753.57|13872.93|13752.93|9
1647375980000|2022-03-15 20:26:20|13872.07|13752.07|13871.82|13751.82|13872.07|13752.07|13871.24|13751.24|9
1647375990000|2022-03-15 20:26:30|13871.84|13751.84|13871.88|13751.88|13871.88|13751.88|13871.22|13751.22|9
1647376000000|2022-03-15 20:26:40|13871.72|13751.72|13871.49|13751.49|13871.75|13751.75|13871.38|13751.38|10
1647376010000|2022-03-15 20:26:50|13871.15|13751.15|13871|13751|13871.15|13751.15|13870.59|13750.59|9
1647376020000|2022-03-15 20:27:00|13871.24|13751.24|13871.19|13751.19|13871.24|13751.24|13870.88|13750.88|9
1647376030000|2022-03-15 20:27:10|13871.23|13751.23|13868.72|13748.72|13871.26|13751.26|13868.72|13748.72|10
1647376040000|2022-03-15 20:27:20|13868.73|13748.73|13867.63|13747.63|13868.73|13748.73|13867.6|13747.6|8
1647376050000|2022-03-15 20:27:30|13866.31|13746.31|13864.82|13744.82|13866.94|13746.94|13864.82|13744.82|10
1647376060000|2022-03-15 20:27:40|13864.61|13744.61|13863.89|13743.89|13864.62|13744.62|13863.06|13743.06|10
1647376070000|2022-03-15 20:27:50|13863.99|13743.99|13864.5|13744.5|13864.58|13744.58|13863.88|13743.88|9
1647376080000|2022-03-15 20:28:00|13864.53|13744.53|13863.85|13743.85|13864.7|13744.7|13863.63|13743.63|10
1647376090000|2022-03-15 20:28:10|13863.72|13743.72|13865.38|13745.38|13865.44|13745.44|13863.72|13743.72|10
1647376100000|2022-03-15 20:28:20|13865.33|13745.33|13864.62|13744.62|13865.71|13745.71|13864.41|13744.41|9
1647376110000|2022-03-15 20:28:30|13865.68|13745.68|13865.44|13745.44|13866.3|13746.3|13865.44|13745.44|9
1647376120000|2022-03-15 20:28:40|13865.46|13745.46|13865.05|13745.05|13865.53|13745.53|13865.03|13745.03|8
1647376130000|2022-03-15 20:28:50|13865.17|13745.17|13864.37|13744.37|13865.17|13745.17|13864.28|13744.28|7
1647376140000|2022-03-15 20:29:00|13863.93|13743.93|13864.02|13744.02|13864.11|13744.11|13863.71|13743.71|9
1647376150000|2022-03-15 20:29:10|13863.75|13743.75|13865.8|13745.8|13865.8|13745.8|13863.75|13743.75|10
1647376160000|2022-03-15 20:29:20|13865.67|13745.67|13866.24|13746.24|13866.24|13746.24|13865.67|13745.67|8
1647376170000|2022-03-15 20:29:30|13866.25|13746.25|13866.2|13746.2|13866.33|13746.33|13866.03|13746.03|8
1647376180000|2022-03-15 20:29:40|13866.18|13746.18|13866.04|13746.04|13866.45|13746.45|13865.77|13745.77|10
1647376190000|2022-03-15 20:29:50|13866.25|13746.25|13867.19|13747.19|13867.19|13747.19|13866.23|13746.23|9
1647376200000|2022-03-15 20:30:00|13867.27|13747.27|13869.27|13749.27|13869.27|13749.27|13867.27|13747.27|10
1647376210000|2022-03-15 20:30:10|13869.24|13749.24|13870.76|13750.76|13870.76|13750.76|13869.14|13749.14|6
1647376220000|2022-03-15 20:30:20|13871.04|13751.04|13869.82|13749.82|13871.04|13751.04|13869.82|13749.82|10
1647376230000|2022-03-15 20:30:30|13870.18|13750.18|13870.1|13750.1|13870.25|13750.25|13870.05|13750.05|8
1647376240000|2022-03-15 20:30:40|13870.07|13750.07|13870.15|13750.15|13870.5|13750.5|13870.07|13750.07|8
1647376250000|2022-03-15 20:30:50|13869.99|13749.99|13869.59|13749.59|13870.07|13750.07|13869.17|13749.17|10
1647376260000|2022-03-15 20:31:00|13869.24|13749.24|13870.18|13750.18|13870.18|13750.18|13869.21|13749.21|7
1647376270000|2022-03-15 20:31:10|13870.12|13750.12|13870|13750|13870.72|13750.72|13870|13750|8
1647376280000|2022-03-15 20:31:20|13869.69|13749.69|13868.37|13748.37|13869.69|13749.69|13868.37|13748.37|9
1647376290000|2022-03-15 20:31:30|13868.41|13748.41|13868.24|13748.24|13868.99|13748.99|13868.24|13748.24|10
1647376300000|2022-03-15 20:31:40|13868.11|13748.11|13857.12|13737.12|13868.11|13748.11|13857.12|13737.12|10
1647376310000|2022-03-15 20:31:50|13856.36|13736.36|13845.01|13725.01|13856.36|13736.36|13845.01|13725.01|10
1647376320000|2022-03-15 20:32:00|13844.71|13724.71|13845.7|13725.7|13845.7|13725.7|13844.71|13724.71|9
1647376330000|2022-03-15 20:32:10|13845.68|13725.68|13847.77|13727.77|13848.13|13728.13|13845.68|13725.68|9
1647376340000|2022-03-15 20:32:20|13848.08|13728.08|13850|13730|13850.24|13730.24|13848.08|13728.08|10
1647376350000|2022-03-15 20:32:30|13849.73|13729.73|13850.87|13730.87|13850.87|13730.87|13849.65|13729.65|10
1647376360000|2022-03-15 20:32:40|13851.11|13731.11|13853.62|13733.62|13853.62|13733.62|13851.11|13731.11|9
1647376370000|2022-03-15 20:32:50|13853.58|13733.58|13855.32|13735.32|13855.61|13735.61|13852.64|13732.64|9
1647376380000|2022-03-15 20:33:00|13855.35|13735.35|13854.42|13734.42|13855.35|13735.35|13854.42|13734.42|10
1647376390000|2022-03-15 20:33:10|13854.34|13734.34|13860.55|13740.55|13860.55|13740.55|13854.34|13734.34|10
1647376400000|2022-03-15 20:33:20|13860.28|13740.28|13862.76|13742.76|13862.76|13742.76|13860.28|13740.28|9
1647376410000|2022-03-15 20:33:30|13862.86|13742.86|13863.99|13743.99|13864.01|13744.01|13862.86|13742.86|10
1647376420000|2022-03-15 20:33:40|13865.09|13745.09|13867.39|13747.39|13868.36|13748.36|13865.09|13745.09|9
1647376430000|2022-03-15 20:33:50|13867.37|13747.37|13867.24|13747.24|13868.54|13748.54|13867.24|13747.24|10
1647376440000|2022-03-15 20:34:00|13867.23|13747.23|13866.47|13746.47|13867.37|13747.37|13865.9|13745.9|10
1647376450000|2022-03-15 20:34:10|13866.55|13746.55|13869.94|13749.94|13869.94|13749.94|13866.55|13746.55|10
1647376460000|2022-03-15 20:34:20|13870.01|13750.01|13870.43|13750.43|13870.43|13750.43|13869.83|13749.83|10
1647376470000|2022-03-15 20:34:30|13870.65|13750.65|13871.83|13751.83|13871.94|13751.94|13870.65|13750.65|8
1647376480000|2022-03-15 20:34:40|13871.76|13751.76|13873.52|13753.52|13873.52|13753.52|13871.76|13751.76|9
1647376490000|2022-03-15 20:34:50|13873.69|13753.69|13874.06|13754.06|13875.06|13755.06|13873.69|13753.69|10
1647376500000|2022-03-15 20:35:00|13874.32|13754.32|13874.44|13754.44|13874.44|13754.44|13873.81|13753.81|10
1647376510000|2022-03-15 20:35:10|13874.68|13754.68|13876.1|13756.1|13876.1|13756.1|13874.68|13754.68|9
1647376520000|2022-03-15 20:35:20|13876.04|13756.04|13874.5|13754.5|13876.24|13756.24|13874.5|13754.5|8
1647376530000|2022-03-15 20:35:30|13874.17|13754.17|13874.1|13754.1|13874.65|13754.65|13874.1|13754.1|10
1647376540000|2022-03-15 20:35:40|13874.2|13754.2|13874.76|13754.76|13874.84|13754.84|13874.2|13754.2|10
1647376550000|2022-03-15 20:35:50|13874.74|13754.74|13875.61|13755.61|13876.17|13756.17|13874.74|13754.74|9
1647376560000|2022-03-15 20:36:00|13875.74|13755.74|13876.38|13756.38|13876.38|13756.38|13875.74|13755.74|10
1647376570000|2022-03-15 20:36:10|13876.45|13756.45|13873.77|13753.77|13876.91|13756.91|13873.77|13753.77|8
1647376580000|2022-03-15 20:36:20|13873.26|13753.26|13870.07|13750.07|13873.33|13753.33|13870.07|13750.07|10
1647376590000|2022-03-15 20:36:30|13869.28|13749.28|13868.73|13748.73|13869.43|13749.43|13868.52|13748.52|10
1647376600000|2022-03-15 20:36:40|13868.92|13748.92|13869.37|13749.37|13869.46|13749.46|13868.92|13748.92|10
1647376610000|2022-03-15 20:36:50|13869.53|13749.53|13870.73|13750.73|13870.73|13750.73|13869.45|13749.45|10
1647376620000|2022-03-15 20:37:00|13870.77|13750.77|13870.81|13750.81|13871.24|13751.24|13870.39|13750.39|10
1647376630000|2022-03-15 20:37:10|13870.52|13750.52|13869.52|13749.52|13871.03|13751.03|13869.52|13749.52|9
1647376640000|2022-03-15 20:37:20|13869.44|13749.44|13868.88|13748.88|13869.54|13749.54|13868.6|13748.6|10
1647376650000|2022-03-15 20:37:30|13868.65|13748.65|13869.99|13749.99|13870.06|13750.06|13868.65|13748.65|10
1647376660000|2022-03-15 20:37:40|13870.66|13750.66|13871.73|13751.73|13872.27|13752.27|13870.66|13750.66|9
1647376670000|2022-03-15 20:37:50|13871.55|13751.55|13872.11|13752.11|13872.15|13752.15|13871.55|13751.55|10
1647376680000|2022-03-15 20:38:00|13872.17|13752.17|13872.04|13752.04|13872.66|13752.66|13872.04|13752.04|7
1647376690000|2022-03-15 20:38:10|13872.18|13752.18|13872.12|13752.12|13872.86|13752.86|13872.01|13752.01|9
1647376700000|2022-03-15 20:38:20|13872.41|13752.41|13874.19|13754.19|13874.21|13754.21|13872.41|13752.41|10
1647376710000|2022-03-15 20:38:30|13874.55|13754.55|13875.82|13755.82|13875.84|13755.84|13874.55|13754.55|9
1647376720000|2022-03-15 20:38:40|13875.64|13755.64|13875.05|13755.05|13875.65|13755.65|13875.05|13755.05|7
1647376730000|2022-03-15 20:38:50|13875.33|13755.33|13874.15|13754.15|13875.33|13755.33|13873.96|13753.96|9
1647376740000|2022-03-15 20:39:00|13874.66|13754.66|13875.91|13755.91|13875.91|13755.91|13874.15|13754.15|10
1647376750000|2022-03-15 20:39:10|13876.28|13756.28|13877.64|13757.64|13877.64|13757.64|13876.24|13756.24|10
1647376760000|2022-03-15 20:39:20|13878.62|13758.62|13879.31|13759.31|13879.6|13759.6|13878.62|13758.62|8
1647376770000|2022-03-15 20:39:30|13878.43|13758.43|13877.44|13757.44|13878.43|13758.43|13876.53|13756.53|10
1647376780000|2022-03-15 20:39:40|13877.58|13757.58|13882.84|13762.84|13882.84|13762.84|13877.58|13757.58|10
1647376790000|2022-03-15 20:39:50|13884.21|13764.21|13884.82|13764.82|13885.07|13765.07|13884.21|13764.21|10
1647376800000|2022-03-15 20:40:00|13884.85|13764.85|13885.13|13765.13|13885.26|13765.26|13884.85|13764.85|7
1647376810000|2022-03-15 20:40:10|13885.59|13765.59|13889.09|13769.09|13889.09|13769.09|13885.59|13765.59|10
1647376820000|2022-03-15 20:40:20|13890.2|13770.2|13891.4|13771.4|13891.4|13771.4|13889.85|13769.85|10
1647376830000|2022-03-15 20:40:30|13891.5|13771.5|13893.05|13773.05|13893.29|13773.29|13891.5|13771.5|10
1647376840000|2022-03-15 20:40:40|13893|13773|13893.92|13773.92|13894|13774|13892.89|13772.89|10
1647376850000|2022-03-15 20:40:50|13893.52|13773.52|13894.42|13774.42|13894.57|13774.57|13893.21|13773.21|10
1647376860000|2022-03-15 20:41:00|13894.04|13774.04|13895.3|13775.3|13896.03|13776.03|13894.04|13774.04|9
1647376870000|2022-03-15 20:41:10|13895.58|13775.58|13893.32|13773.32|13895.58|13775.58|13893.32|13773.32|9
1647376880000|2022-03-15 20:41:20|13893.02|13773.02|13892.49|13772.49|13893.11|13773.11|13892.38|13772.38|10
1647376890000|2022-03-15 20:41:30|13892.26|13772.26|13890.22|13770.22|13892.26|13772.26|13890.22|13770.22|10
1647376900000|2022-03-15 20:41:40|13889.32|13769.32|13889.27|13769.27|13889.99|13769.99|13888.38|13768.38|10
1647376910000|2022-03-15 20:41:50|13889.71|13769.71|13890.78|13770.78|13891.14|13771.14|13889.71|13769.71|9
1647376920000|2022-03-15 20:42:00|13890.76|13770.76|13889.93|13769.93|13890.76|13770.76|13889.93|13769.93|7
1647376930000|2022-03-15 20:42:10|13889.94|13769.94|13888.88|13768.88|13889.94|13769.94|13888.76|13768.76|10
1647376940000|2022-03-15 20:42:20|13888.86|13768.86|13890.4|13770.4|13890.4|13770.4|13888.86|13768.86|9
1647376950000|2022-03-15 20:42:30|13890.28|13770.28|13889.59|13769.59|13890.72|13770.72|13889.59|13769.59|7
1647376960000|2022-03-15 20:42:40|13889.58|13769.58|13887.79|13767.79|13889.58|13769.58|13887.79|13767.79|9
1647376970000|2022-03-15 20:42:50|13888.38|13768.38|13889.22|13769.22|13889.22|13769.22|13888.08|13768.08|10
1647376980000|2022-03-15 20:43:00|13889.34|13769.34|13889.24|13769.24|13890.21|13770.21|13889.13|13769.13|10
1647376990000|2022-03-15 20:43:10|13886.07|13766.07|13883.51|13763.51|13887.25|13767.25|13883.51|13763.51|10
1647377000000|2022-03-15 20:43:20|13882.32|13762.32|13878.54|13758.54|13882.32|13762.32|13878.54|13758.54|9
1647377010000|2022-03-15 20:43:30|13878.96|13758.96|13876.69|13756.69|13879.34|13759.34|13876.69|13756.69|9
1647377020000|2022-03-15 20:43:40|13875.95|13755.95|13872.81|13752.81|13876.03|13756.03|13872.81|13752.81|10
1647377030000|2022-03-15 20:43:50|13871.35|13751.35|13870.4|13750.4|13871.35|13751.35|13870.4|13750.4|10
1647377040000|2022-03-15 20:44:00|13870.27|13750.27|13868.71|13748.71|13870.66|13750.66|13868.71|13748.71|10
1647377050000|2022-03-15 20:44:10|13868.18|13748.18|13866.41|13746.41|13868.18|13748.18|13864.33|13744.33|9
1647377060000|2022-03-15 20:44:20|13865.95|13745.95|13860.68|13740.68|13865.95|13745.95|13860.68|13740.68|10
1647377070000|2022-03-15 20:44:30|13860.07|13740.07|13856.88|13736.88|13860.07|13740.07|13856.88|13736.88|10
1647377080000|2022-03-15 20:44:40|13856.68|13736.68|13854.95|13734.95|13856.68|13736.68|13854.63|13734.63|10
1647377090000|2022-03-15 20:44:50|13854.64|13734.64|13854.45|13734.45|13854.64|13734.64|13853.36|13733.36|10
1647377100000|2022-03-15 20:45:00|13853.66|13733.66|13858.09|13738.09|13858.09|13738.09|13853.32|13733.32|9
1647377110000|2022-03-15 20:45:10|13859.27|13739.27|13863.89|13743.89|13863.9|13743.9|13859.27|13739.27|10
1647377120000|2022-03-15 20:45:20|13863.92|13743.92|13863.93|13743.93|13864.09|13744.09|13863.33|13743.33|9
1647377130000|2022-03-15 20:45:30|13863.54|13743.54|13864.49|13744.49|13864.69|13744.69|13863.13|13743.13|10
1647377140000|2022-03-15 20:45:40|13864.65|13744.65|13864.16|13744.16|13864.9|13744.9|13864.15|13744.15|9
1647377150000|2022-03-15 20:45:50|13864.4|13744.4|13864.51|13744.51|13864.91|13744.91|13864.4|13744.4|9
1647377160000|2022-03-15 20:46:00|13864.39|13744.39|13862.74|13742.74|13864.47|13744.47|13862.74|13742.74|9
1647377170000|2022-03-15 20:46:10|13862.19|13742.19|13862.19|13742.19|13863.13|13743.13|13862.19|13742.19|10
1647377180000|2022-03-15 20:46:20|13862.21|13742.21|13860.45|13740.45|13862.21|13742.21|13860.17|13740.17|10
1647377190000|2022-03-15 20:46:30|13858.24|13738.24|13855.56|13735.56|13858.24|13738.24|13855.56|13735.56|10
1647377200000|2022-03-15 20:46:40|13855.51|13735.51|13854.54|13734.54|13855.52|13735.52|13854.41|13734.41|10
1647377210000|2022-03-15 20:46:50|13854.62|13734.62|13851.22|13731.22|13855.17|13735.17|13851.22|13731.22|10
1647377220000|2022-03-15 20:47:00|13850.75|13730.75|13850.79|13730.79|13850.79|13730.79|13850.07|13730.07|10
1647377230000|2022-03-15 20:47:10|13850.62|13730.62|13850.58|13730.58|13851.07|13731.07|13850.04|13730.04|10
1647377240000|2022-03-15 20:47:20|13850.57|13730.57|13850.5|13730.5|13850.57|13730.57|13850.02|13730.02|10
1647377250000|2022-03-15 20:47:30|13850.24|13730.24|13850.09|13730.09|13850.3|13730.3|13849.98|13729.98|10
1647377260000|2022-03-15 20:47:40|13850.08|13730.08|13848.08|13728.08|13850.26|13730.26|13848.08|13728.08|9
1647377270000|2022-03-15 20:47:50|13847.6|13727.6|13842.11|13722.11|13847.6|13727.6|13842.11|13722.11|10
1647377280000|2022-03-15 20:48:00|13841.72|13721.72|13841.1|13721.1|13841.72|13721.72|13840.95|13720.95|10
1647377290000|2022-03-15 20:48:10|13841.07|13721.07|13842.98|13722.98|13843.63|13723.63|13841.07|13721.07|10
1647377300000|2022-03-15 20:48:20|13842.66|13722.66|13841.54|13721.54|13842.92|13722.92|13841.49|13721.49|10
1647377310000|2022-03-15 20:48:30|13841.14|13721.14|13835.63|13715.63|13841.14|13721.14|13835.23|13715.23|10
1647377320000|2022-03-15 20:48:40|13835.82|13715.82|13836.75|13716.75|13836.75|13716.75|13835.82|13715.82|9
1647377330000|2022-03-15 20:48:50|13835.83|13715.83|13834.96|13714.96|13835.98|13715.98|13834.25|13714.25|10
1647377340000|2022-03-15 20:49:00|13834.48|13714.48|13832.48|13712.48|13834.48|13714.48|13832.28|13712.28|10
1647377350000|2022-03-15 20:49:10|13832.25|13712.25|13831.87|13711.87|13832.25|13712.25|13830.87|13710.87|10
1647377360000|2022-03-15 20:49:20|13831.8|13711.8|13828.9|13708.9|13831.93|13711.93|13828.9|13708.9|9
1647377370000|2022-03-15 20:49:30|13828.77|13708.77|13831.55|13711.55|13831.55|13711.55|13828.77|13708.77|10
1647377380000|2022-03-15 20:49:40|13831.05|13711.05|13831.76|13711.76|13832.4|13712.4|13830.96|13710.96|10
1647377390000|2022-03-15 20:49:50|13831.68|13711.68|13831.42|13711.42|13831.68|13711.68|13831.17|13711.17|10
1647377400000|2022-03-15 20:50:00|13831.44|13711.44|13831.56|13711.56|13831.9|13711.9|13831.42|13711.42|10
1647377410000|2022-03-15 20:50:10|13830.9|13710.9|13830|13710|13830.9|13710.9|13829.53|13709.53|8
1647377420000|2022-03-15 20:50:20|13829.42|13709.42|13830.26|13710.26|13830.42|13710.42|13829.42|13709.42|9
1647377430000|2022-03-15 20:50:30|13830.4|13710.4|13828.7|13708.7|13830.43|13710.43|13828.7|13708.7|9
1647377440000|2022-03-15 20:50:40|13828.45|13708.45|13828.26|13708.26|13828.45|13708.45|13828.2|13708.2|8
1647377450000|2022-03-15 20:50:50|13828.47|13708.47|13829.3|13709.3|13829.46|13709.46|13828.24|13708.24|9
1647377460000|2022-03-15 20:51:00|13828.92|13708.92|13827.86|13707.86|13828.92|13708.92|13827.69|13707.69|10
1647377470000|2022-03-15 20:51:10|13827.32|13707.32|13828.59|13708.59|13828.71|13708.71|13827.32|13707.32|10
1647377480000|2022-03-15 20:51:20|13828.44|13708.44|13829.16|13709.16|13829.16|13709.16|13828.23|13708.23|10
1647377490000|2022-03-15 20:51:30|13829.2|13709.2|13829.12|13709.12|13829.66|13709.66|13828.89|13708.89|10
1647377500000|2022-03-15 20:51:40|13829.3|13709.3|13829.62|13709.62|13829.67|13709.67|13828.85|13708.85|10
1647377510000|2022-03-15 20:51:50|13829.32|13709.32|13829.25|13709.25|13829.6|13709.6|13828.99|13708.99|10
1647377520000|2022-03-15 20:52:00|13829.26|13709.26|13827.03|13707.03|13829.26|13709.26|13827.03|13707.03|8
1647377530000|2022-03-15 20:52:10|13826.99|13706.99|13829.93|13709.93|13829.93|13709.93|13826.99|13706.99|10
1647377540000|2022-03-15 20:52:20|13829.98|13709.98|13830.23|13710.23|13830.23|13710.23|13829.66|13709.66|10
1647377550000|2022-03-15 20:52:30|13829.72|13709.72|13829.66|13709.66|13830.2|13710.2|13829.54|13709.54|10
1647377560000|2022-03-15 20:52:40|13830.02|13710.02|13831.7|13711.7|13831.7|13711.7|13830.02|13710.02|9
1647377570000|2022-03-15 20:52:50|13832.21|13712.21|13832.99|13712.99|13833.1|13713.1|13832|13712|10
1647377580000|2022-03-15 20:53:00|13832.74|13712.74|13832.73|13712.73|13832.93|13712.93|13832.02|13712.02|10
1647377590000|2022-03-15 20:53:10|13832.35|13712.35|13832.86|13712.86|13832.86|13712.86|13832.35|13712.35|9
1647377600000|2022-03-15 20:53:20|13832.07|13712.07|13831.46|13711.46|13832.08|13712.08|13831.46|13711.46|10
1647377610000|2022-03-15 20:53:30|13831.41|13711.41|13830.77|13710.77|13831.41|13711.41|13830.62|13710.62|8
1647377620000|2022-03-15 20:53:40|13830.67|13710.67|13829.37|13709.37|13830.69|13710.69|13829.05|13709.05|10
1647377630000|2022-03-15 20:53:50|13828.63|13708.63|13828.35|13708.35|13828.95|13708.95|13828.35|13708.35|9
1647377640000|2022-03-15 20:54:00|13828.19|13708.19|13828.11|13708.11|13828.2|13708.2|13828.09|13708.09|7
1647377650000|2022-03-15 20:54:10|13828.13|13708.13|13828.11|13708.11|13828.13|13708.13|13827.55|13707.55|9
1647377660000|2022-03-15 20:54:20|13828.12|13708.12|13827.44|13707.44|13828.12|13708.12|13827.44|13707.44|10
1647377670000|2022-03-15 20:54:30|13828.08|13708.08|13830.77|13710.77|13830.77|13710.77|13828.08|13708.08|10
1647377680000|2022-03-15 20:54:40|13830.86|13710.86|13830.61|13710.61|13830.86|13710.86|13830.15|13710.15|10
1647377690000|2022-03-15 20:54:50|13830.6|13710.6|13830.07|13710.07|13830.85|13710.85|13830.07|13710.07|8
1647377700000|2022-03-15 20:55:00|13830|13710|13829.94|13709.94|13830.1|13710.1|13829.86|13709.86|10
1647377710000|2022-03-15 20:55:10|13829.71|13709.71|13829.83|13709.83|13830.07|13710.07|13829.71|13709.71|7
1647377720000|2022-03-15 20:55:20|13829.82|13709.82|13826.86|13706.86|13829.82|13709.82|13826.86|13706.86|9
1647377730000|2022-03-15 20:55:30|13826.62|13706.62|13826.4|13706.4|13826.62|13706.62|13826.13|13706.13|10
1647377740000|2022-03-15 20:55:40|13826.31|13706.31|13827.27|13707.27|13827.45|13707.45|13826.21|13706.21|9
1647377750000|2022-03-15 20:55:50|13827.5|13707.5|13828.91|13708.91|13829.19|13709.19|13827.5|13707.5|10
1647377760000|2022-03-15 20:56:00|13829.15|13709.15|13829.68|13709.68|13829.73|13709.73|13828.71|13708.71|8
1647377770000|2022-03-15 20:56:10|13829.71|13709.71|13829.12|13709.12|13829.71|13709.71|13829.12|13709.12|7
1647377780000|2022-03-15 20:56:20|13829.71|13709.71|13829.43|13709.43|13829.9|13709.9|13829.13|13709.13|10
1647377790000|2022-03-15 20:56:30|13829.02|13709.02|13829.27|13709.27|13829.58|13709.58|13829.02|13709.02|10
1647377800000|2022-03-15 20:56:40|13829.26|13709.26|13829.18|13709.18|13829.33|13709.33|13828.98|13708.98|10
1647377810000|2022-03-15 20:56:50|13829.11|13709.11|13830.53|13710.53|13830.66|13710.66|13829.06|13709.06|10
1647377820000|2022-03-15 20:57:00|13830.44|13710.44|13830.51|13710.51|13830.51|13710.51|13830.23|13710.23|10
1647377830000|2022-03-15 20:57:10|13830.32|13710.32|13830.07|13710.07|13830.36|13710.36|13830.06|13710.06|10
1647377840000|2022-03-15 20:57:20|13830.24|13710.24|13828.21|13708.21|13830.24|13710.24|13827.76|13707.76|9
1647377850000|2022-03-15 20:57:30|13828.05|13708.05|13827.85|13707.85|13828.5|13708.5|13827.34|13707.34|10
1647377860000|2022-03-15 20:57:40|13827.87|13707.87|13823.78|13703.78|13827.87|13707.87|13823.78|13703.78|10
1647377870000|2022-03-15 20:57:50|13823.84|13703.84|13821.76|13701.76|13823.84|13703.84|13821.76|13701.76|9
1647377880000|2022-03-15 20:58:00|13822.62|13702.62|13821.67|13701.67|13822.62|13702.62|13821.38|13701.38|10
1647377890000|2022-03-15 20:58:10|13821.7|13701.7|13820.7|13700.7|13821.73|13701.73|13820.7|13700.7|9
1647377900000|2022-03-15 20:58:20|13820.61|13700.61|13818.13|13698.13|13820.61|13700.61|13818.13|13698.13|10
1647377910000|2022-03-15 20:58:30|13817.94|13697.94|13815.47|13695.47|13817.94|13697.94|13814.95|13694.95|10
1647377920000|2022-03-15 20:58:40|13815.06|13695.06|13817.21|13697.21|13817.21|13697.21|13815.06|13695.06|9
1647377930000|2022-03-15 20:58:50|13817.12|13697.12|13815.18|13695.18|13817.49|13697.49|13815.18|13695.18|8
1647377940000|2022-03-15 20:59:00|13814.84|13694.84|13815.33|13695.33|13815.39|13695.39|13814.76|13694.76|10
1647377950000|2022-03-15 20:59:10|13815.16|13695.16|13816.58|13696.58|13816.58|13696.58|13815.16|13695.16|10
1647377960000|2022-03-15 20:59:20|13816.94|13696.94|13818.01|13698.01|13818.01|13698.01|13816.79|13696.79|9
1647377970000|2022-03-15 20:59:30|13818.21|13698.21|13819.27|13699.27|13819.53|13699.53|13818.21|13698.21|10
1647377980000|2022-03-15 20:59:40|13819.74|13699.74|13819.72|13699.72|13820.36|13700.36|13819.69|13699.69|9
1647377990000|2022-03-15 20:59:50|13819.52|13699.52|13818.49|13698.49|13819.52|13699.52|13817.81|13697.81|10
1647378000000|2022-03-15 21:00:00|13818.51|13698.51|13819.4|13699.4|13819.4|13699.4|13818.33|13698.33|9
1647378010000|2022-03-15 21:00:10|13819.33|13699.33|13818.23|13698.23|13821.62|13701.62|13818.23|13698.23|9
1647378020000|2022-03-15 21:00:20|13818.09|13698.09|13809.43|13689.43|13818.09|13698.09|13809.43|13689.43|10
1647378030000|2022-03-15 21:00:30|13809.04|13689.04|13807.99|13687.99|13809.04|13689.04|13807.58|13687.58|9
1647378040000|2022-03-15 21:00:40|13808.07|13688.07|13809.05|13689.05|13809.05|13689.05|13807.98|13687.98|10
1647378050000|2022-03-15 21:00:50|13809.49|13689.49|13809.13|13689.13|13809.51|13689.51|13809.13|13689.13|8
1647378060000|2022-03-15 21:01:00|13808.81|13688.81|13808.14|13688.14|13808.92|13688.92|13808.14|13688.14|10
1647378070000|2022-03-15 21:01:10|13807.39|13687.39|13807.03|13687.03|13807.54|13687.54|13806.88|13686.88|9
1647378080000|2022-03-15 21:01:20|13806.93|13686.93|13804.97|13684.97|13806.93|13686.93|13804.97|13684.97|10
1647378090000|2022-03-15 21:01:30|13805.01|13685.01|13804.72|13684.72|13805.37|13685.37|13804.72|13684.72|9
1647378100000|2022-03-15 21:01:40|13805.02|13685.02|13805.37|13685.37|13806.06|13686.06|13804.94|13684.94|10
1647378110000|2022-03-15 21:01:50|13805.21|13685.21|13806.75|13686.75|13806.75|13686.75|13805.21|13685.21|9
1647378120000|2022-03-15 21:02:00|13806.69|13686.69|13807.4|13687.4|13807.67|13687.67|13806.62|13686.62|10
1647378130000|2022-03-15 21:02:10|13806.35|13686.35|13806.99|13686.99|13806.99|13686.99|13805.92|13685.92|8
1647378140000|2022-03-15 21:02:20|13806.92|13686.92|13806.34|13686.34|13807.3|13687.3|13805.44|13685.44|10
1647378150000|2022-03-15 21:02:30|13806.32|13686.32|13806.22|13686.22|13806.32|13686.32|13805.72|13685.72|10
1647378160000|2022-03-15 21:02:40|13806.29|13686.29|13805.66|13685.66|13806.29|13686.29|13805.3|13685.3|7
1647378170000|2022-03-15 21:02:50|13805.63|13685.63|13804.83|13684.83|13805.63|13685.63|13804.83|13684.83|9
1647378180000|2022-03-15 21:03:00|13804.72|13684.72|13805.62|13685.62|13805.88|13685.88|13804.72|13684.72|10
1647378190000|2022-03-15 21:03:10|13805.71|13685.71|13805.8|13685.8|13805.94|13685.94|13805.58|13685.58|10
1647378200000|2022-03-15 21:03:20|13806.06|13686.06|13805.92|13685.92|13806.13|13686.13|13805.85|13685.85|10
1647378210000|2022-03-15 21:03:30|13805.9|13685.9|13805.82|13685.82|13805.97|13685.97|13805.5|13685.5|10
1647378220000|2022-03-15 21:03:40|13805.62|13685.62|13805.7|13685.7|13806.12|13686.12|13805.56|13685.56|10
1647378230000|2022-03-15 21:03:50|13806.03|13686.03|13805.38|13685.38|13806.09|13686.09|13805.29|13685.29|10
1647378240000|2022-03-15 21:04:00|13804.84|13684.84|13806.13|13686.13|13806.13|13686.13|13804.79|13684.79|9
1647378250000|2022-03-15 21:04:10|13805.98|13685.98|13805.02|13685.02|13806.04|13686.04|13805.02|13685.02|9
1647378260000|2022-03-15 21:04:20|13805.08|13685.08|13803.26|13683.26|13805.19|13685.19|13802.91|13682.91|10
1647378270000|2022-03-15 21:04:30|13803.37|13683.37|13803.58|13683.58|13804.23|13684.23|13803.15|13683.15|10
1647378280000|2022-03-15 21:04:40|13803.8|13683.8|13804.49|13684.49|13804.52|13684.52|13803.8|13683.8|10
1647378290000|2022-03-15 21:04:50|13804.5|13684.5|13803.02|13683.02|13804.7|13684.7|13803|13683|9
1647378300000|2022-03-15 21:05:00|13802.55|13682.55|13801.58|13681.58|13802.55|13682.55|13800.95|13680.95|10
1647378310000|2022-03-15 21:05:10|13801.54|13681.54|13801.64|13681.64|13803|13683|13801.54|13681.54|10
1647378320000|2022-03-15 21:05:20|13801.79|13681.79|13802.2|13682.2|13802.2|13682.2|13801.79|13681.79|10
1647378330000|2022-03-15 21:05:30|13802.23|13682.23|13801.94|13681.94|13802.25|13682.25|13801.72|13681.72|8
1647378340000|2022-03-15 21:05:40|13802.01|13682.01|13801.63|13681.63|13802.16|13682.16|13801.63|13681.63|9
1647378350000|2022-03-15 21:05:50|13802|13682|13800.84|13680.84|13802.55|13682.55|13800.84|13680.84|10
1647378360000|2022-03-15 21:06:00|13800.34|13680.34|13799.47|13679.47|13800.56|13680.56|13799.33|13679.33|9
1647378370000|2022-03-15 21:06:10|13799.38|13679.38|13799.76|13679.76|13800.21|13680.21|13799.38|13679.38|8
1647378380000|2022-03-15 21:06:20|13799.31|13679.31|13798.51|13678.51|13799.73|13679.73|13798.51|13678.51|10
1647378390000|2022-03-15 21:06:30|13798.17|13678.17|13795.72|13675.72|13798.17|13678.17|13795.51|13675.51|10
1647378400000|2022-03-15 21:06:40|13796.3|13676.3|13796.3|13676.3|13796.3|13676.3|13795.57|13675.57|10
1647378410000|2022-03-15 21:06:50|13796.44|13676.44|13795.34|13675.34|13797.1|13677.1|13794.44|13674.44|10
1647378420000|2022-03-15 21:07:00|13793.82|13673.82|13791.55|13671.55|13793.82|13673.82|13791.55|13671.55|10
1647378430000|2022-03-15 21:07:10|13791.54|13671.54|13791.22|13671.22|13792.32|13672.32|13791.22|13671.22|10
1647378440000|2022-03-15 21:07:20|13791.08|13671.08|13788.68|13668.68|13791.08|13671.08|13788.41|13668.41|10
1647378450000|2022-03-15 21:07:30|13788.86|13668.86|13789.18|13669.18|13789.85|13669.85|13788.63|13668.63|9
1647378460000|2022-03-15 21:07:40|13788.9|13668.9|13783.91|13663.91|13789.58|13669.58|13783.91|13663.91|10
1647378470000|2022-03-15 21:07:50|13783.83|13663.83|13777.89|13657.89|13783.83|13663.83|13777.78|13657.78|10
1647378480000|2022-03-15 21:08:00|13777.91|13657.91|13778.71|13658.71|13778.71|13658.71|13776.67|13656.67|9
1647378490000|2022-03-15 21:08:10|13779.32|13659.32|13779.64|13659.64|13779.64|13659.64|13778.99|13658.99|10
1647378500000|2022-03-15 21:08:20|13779.5|13659.5|13777.8|13657.8|13779.88|13659.88|13777.8|13657.8|10
1647378510000|2022-03-15 21:08:30|13778.3|13658.3|13776.48|13656.48|13778.3|13658.3|13776.48|13656.48|9
1647378520000|2022-03-15 21:08:40|13776.81|13656.81|13779.32|13659.32|13779.32|13659.32|13776.48|13656.48|10
1647378530000|2022-03-15 21:08:50|13779.39|13659.39|13780|13660|13780.63|13660.63|13779.39|13659.39|8
1647378540000|2022-03-15 21:09:00|13780.14|13660.14|13778.33|13658.33|13780.23|13660.23|13778.33|13658.33|9
1647378550000|2022-03-15 21:09:10|13778.17|13658.17|13778.88|13658.88|13779.13|13659.13|13777.99|13657.99|9
1647378560000|2022-03-15 21:09:20|13779.05|13659.05|13778.08|13658.08|13779.55|13659.55|13778.08|13658.08|10
1647378570000|2022-03-15 21:09:30|13778.04|13658.04|13779.04|13659.04|13779.07|13659.07|13777.93|13657.93|9
1647378580000|2022-03-15 21:09:40|13778.88|13658.88|13779.37|13659.37|13779.45|13659.45|13778.88|13658.88|10
1647378590000|2022-03-15 21:09:50|13779.22|13659.22|13779.77|13659.77|13779.79|13659.79|13779.22|13659.22|10
1647378600000|2022-03-15 21:10:00|13779.61|13659.61|13782.23|13662.23|13782.23|13662.23|13779.61|13659.61|10
1647378610000|2022-03-15 21:10:10|13782.22|13662.22|13782.01|13662.01|13782.68|13662.68|13781.83|13661.83|9
1647378620000|2022-03-15 21:10:20|13781.84|13661.84|13781.35|13661.35|13781.84|13661.84|13781.16|13661.16|10
1647378630000|2022-03-15 21:10:30|13781.09|13661.09|13781.15|13661.15|13781.55|13661.55|13781.09|13661.09|9
1647378640000|2022-03-15 21:10:40|13781.46|13661.46|13781.78|13661.78|13781.81|13661.81|13781.07|13661.07|10
1647378650000|2022-03-15 21:10:50|13782.19|13662.19|13781.34|13661.34|13782.93|13662.93|13781.34|13661.34|10
1647378660000|2022-03-15 21:11:00|13780.6|13660.6|13779.56|13659.56|13780.6|13660.6|13779.16|13659.16|10
1647378670000|2022-03-15 21:11:10|13779.06|13659.06|13778.61|13658.61|13779.29|13659.29|13778.13|13658.13|10
1647378680000|2022-03-15 21:11:20|13778.34|13658.34|13779.03|13659.03|13779.03|13659.03|13777.97|13657.97|9
1647378690000|2022-03-15 21:11:30|13779.06|13659.06|13779.43|13659.43|13779.43|13659.43|13779.06|13659.06|10
1647378700000|2022-03-15 21:11:40|13779.39|13659.39|13779.07|13659.07|13780.01|13660.01|13779.07|13659.07|10
1647378710000|2022-03-15 21:11:50|13779.15|13659.15|13777.31|13657.31|13779.15|13659.15|13776.66|13656.66|10
1647378720000|2022-03-15 21:12:00|13777.45|13657.45|13780.42|13660.42|13780.42|13660.42|13777.45|13657.45|10
1647378730000|2022-03-15 21:12:10|13780.47|13660.47|13780.69|13660.69|13780.91|13660.91|13780.47|13660.47|10
1647378740000|2022-03-15 21:12:20|13780.97|13660.97|13780.08|13660.08|13781.46|13661.46|13779.94|13659.94|10
1647378750000|2022-03-15 21:12:30|13780.2|13660.2|13780.39|13660.39|13780.4|13660.4|13779.84|13659.84|10
1647378760000|2022-03-15 21:12:40|13780.25|13660.25|13777.94|13657.94|13780.34|13660.34|13777.94|13657.94|9
1647378770000|2022-03-15 21:12:50|13777.35|13657.35|13774.64|13654.64|13777.49|13657.49|13774.64|13654.64|10
1647378780000|2022-03-15 21:13:00|13774.77|13654.77|13774.7|13654.7|13775.39|13655.39|13774.32|13654.32|10
1647378790000|2022-03-15 21:13:10|13774.59|13654.59|13775.73|13655.73|13775.73|13655.73|13773.55|13653.55|10
1647378800000|2022-03-15 21:13:20|13776|13656|13779.31|13659.31|13779.31|13659.31|13776|13656|10
1647378810000|2022-03-15 21:13:30|13779.8|13659.8|13781.49|13661.49|13781.49|13661.49|13779.4|13659.4|9
1647378820000|2022-03-15 21:13:40|13782.94|13662.94|13792.08|13672.08|13792.08|13672.08|13782.94|13662.94|10
1647378830000|2022-03-15 21:13:50|13793.79|13673.79|13797.18|13677.18|13797.18|13677.18|13793.79|13673.79|10
1647378840000|2022-03-15 21:14:00|13798.41|13678.41|13802.38|13682.38|13802.43|13682.43|13798.41|13678.41|9
1647378850000|2022-03-15 21:14:10|13802.27|13682.27|13803.05|13683.05|13803.05|13683.05|13802.27|13682.27|8
1647378860000|2022-03-15 21:14:20|13802.76|13682.76|13806.09|13686.09|13806.45|13686.45|13802.76|13682.76|10
1647378870000|2022-03-15 21:14:30|13806.04|13686.04|13805.6|13685.6|13806.22|13686.22|13805.56|13685.56|9
1647378880000|2022-03-15 21:14:40|13805.04|13685.04|13805.44|13685.44|13805.81|13685.81|13805.04|13685.04|9
1647378890000|2022-03-15 21:14:50|13805.41|13685.41|13804.61|13684.61|13805.55|13685.55|13804.61|13684.61|8
1647378900000|2022-03-15 21:15:00|13804.32|13684.32|13803.94|13683.94|13804.5|13684.5|13803.73|13683.73|9
1647378910000|2022-03-15 21:15:10|13804.13|13684.13|13804.99|13684.99|13805.13|13685.13|13803.97|13683.97|10
1647378920000|2022-03-15 21:15:20|13805.19|13685.19|13806.98|13686.98|13807|13687|13805.19|13685.19|9
1647378930000|2022-03-15 21:15:30|13807.07|13687.07|13808.4|13688.4|13808.4|13688.4|13807.07|13687.07|8
1647378940000|2022-03-15 21:15:40|13808.44|13688.44|13808.89|13688.89|13809.29|13689.29|13808.44|13688.44|10
1647378950000|2022-03-15 21:15:50|13808.62|13688.62|13808.72|13688.72|13809.05|13689.05|13808.58|13688.58|10
1647378960000|2022-03-15 21:16:00|13808.87|13688.87|13809.58|13689.58|13809.79|13689.79|13808.87|13688.87|10
1647378970000|2022-03-15 21:16:10|13809.59|13689.59|13809.29|13689.29|13809.6|13689.6|13809.29|13689.29|8
1647378980000|2022-03-15 21:16:20|13809.31|13689.31|13809.61|13689.61|13809.94|13689.94|13809.31|13689.31|8
1647378990000|2022-03-15 21:16:30|13809.35|13689.35|13809.76|13689.76|13810.29|13690.29|13809.35|13689.35|10
1647379000000|2022-03-15 21:16:40|13809.77|13689.77|13810.39|13690.39|13810.42|13690.42|13809.73|13689.73|8
1647379010000|2022-03-15 21:16:50|13810.04|13690.04|13811.12|13691.12|13811.12|13691.12|13809.93|13689.93|10
1647379020000|2022-03-15 21:17:00|13811.08|13691.08|13811.56|13691.56|13811.88|13691.88|13810.71|13690.71|10
1647379030000|2022-03-15 21:17:10|13811.63|13691.63|13812.18|13692.18|13812.24|13692.24|13811.63|13691.63|10
1647379040000|2022-03-15 21:17:20|13812.27|13692.27|13812.79|13692.79|13812.79|13692.79|13812.24|13692.24|9
1647379050000|2022-03-15 21:17:30|13812.62|13692.62|13813.11|13693.11|13813.52|13693.52|13812.62|13692.62|9
1647379060000|2022-03-15 21:17:40|13813.27|13693.27|13813.72|13693.72|13814.29|13694.29|13813.27|13693.27|10
1647379070000|2022-03-15 21:17:50|13813.96|13693.96|13814.69|13694.69|13815.21|13695.21|13813.96|13693.96|9
1647379080000|2022-03-15 21:18:00|13814.88|13694.88|13817|13697|13817.27|13697.27|13814.88|13694.88|10
1647379090000|2022-03-15 21:18:10|13817.1|13697.1|13817.43|13697.43|13818.41|13698.41|13817.1|13697.1|10
1647379100000|2022-03-15 21:18:20|13817.52|13697.52|13816.2|13696.2|13817.56|13697.56|13815.96|13695.96|10
1647379110000|2022-03-15 21:18:30|13816.39|13696.39|13816.02|13696.02|13816.52|13696.52|13816.02|13696.02|7
1647379120000|2022-03-15 21:18:40|13816.23|13696.23|13816.61|13696.61|13816.61|13696.61|13816.1|13696.1|10
1647379130000|2022-03-15 21:18:50|13816.59|13696.59|13816.76|13696.76|13816.81|13696.81|13816.59|13696.59|8
1647379140000|2022-03-15 21:19:00|13816.79|13696.79|13820.7|13700.7|13820.7|13700.7|13816.77|13696.77|10
1647379150000|2022-03-15 21:19:10|13820.88|13700.88|13822.15|13702.15|13822.15|13702.15|13820.88|13700.88|9
1647379160000|2022-03-15 21:19:20|13822.3|13702.3|13822.85|13702.85|13823.03|13703.03|13822.17|13702.17|10
1647379170000|2022-03-15 21:19:30|13822.94|13702.94|13823.67|13703.67|13823.69|13703.69|13822.94|13702.94|9
1647379180000|2022-03-15 21:19:40|13823.97|13703.97|13822.27|13702.27|13823.97|13703.97|13822.27|13702.27|9
1647379190000|2022-03-15 21:19:50|13822|13702|13819.72|13699.72|13822.12|13702.12|13819.72|13699.72|10
1647379200000|2022-03-15 21:20:00|13819.91|13699.91|13818.24|13698.24|13819.91|13699.91|13818.09|13698.09|10
1647379210000|2022-03-15 21:20:10|13817.82|13697.82|13817.86|13697.86|13818.01|13698.01|13817.66|13697.66|8
1647379220000|2022-03-15 21:20:20|13817.91|13697.91|13817.23|13697.23|13817.96|13697.96|13816.89|13696.89|8
1647379230000|2022-03-15 21:20:30|13816.93|13696.93|13815.34|13695.34|13816.93|13696.93|13815.34|13695.34|9
1647379240000|2022-03-15 21:20:40|13815.65|13695.65|13815.07|13695.07|13815.89|13695.89|13814.95|13694.95|10
1647379250000|2022-03-15 21:20:50|13815.08|13695.08|13814.42|13694.42|13815.08|13695.08|13814.42|13694.42|7
1647379260000|2022-03-15 21:21:00|13814.31|13694.31|13814.8|13694.8|13814.8|13694.8|13814.16|13694.16|8
1647379270000|2022-03-15 21:21:10|13815.07|13695.07|13814.67|13694.67|13815.27|13695.27|13814.57|13694.57|10
1647379280000|2022-03-15 21:21:20|13814.79|13694.79|13817.12|13697.12|13817.12|13697.12|13814.79|13694.79|10
1647379290000|2022-03-15 21:21:30|13817.23|13697.23|13818.1|13698.1|13818.1|13698.1|13816.68|13696.68|10
1647379300000|2022-03-15 21:21:40|13818.08|13698.08|13818.3|13698.3|13818.53|13698.53|13817.88|13697.88|10
1647379310000|2022-03-15 21:21:50|13818.73|13698.73|13818.63|13698.63|13819.21|13699.21|13818.54|13698.54|10
1647379320000|2022-03-15 21:22:00|13818.83|13698.83|13819.24|13699.24|13820.1|13700.1|13818.62|13698.62|8
1647379330000|2022-03-15 21:22:10|13819.15|13699.15|13819.5|13699.5|13819.51|13699.51|13819.15|13699.15|8
1647379340000|2022-03-15 21:22:20|13819.44|13699.44|13818.14|13698.14|13819.44|13699.44|13818.14|13698.14|7
1647379350000|2022-03-15 21:22:30|13818.21|13698.21|13818.3|13698.3|13818.95|13698.95|13818.21|13698.21|10
1647379360000|2022-03-15 21:22:40|13818.67|13698.67|13818.89|13698.89|13818.89|13698.89|13818.54|13698.54|9
1647379370000|2022-03-15 21:22:50|13818.94|13698.94|13819.49|13699.49|13819.83|13699.83|13818.89|13698.89|6
1647379380000|2022-03-15 21:23:00|13819.47|13699.47|13819.56|13699.56|13819.56|13699.56|13818.84|13698.84|9
1647379390000|2022-03-15 21:23:10|13819.79|13699.79|13818.69|13698.69|13819.79|13699.79|13818.65|13698.65|10
1647379400000|2022-03-15 21:23:20|13819.01|13699.01|13818.44|13698.44|13819.01|13699.01|13818.44|13698.44|8
1647379410000|2022-03-15 21:23:30|13818.66|13698.66|13819.49|13699.49|13819.53|13699.53|13818.66|13698.66|9
1647379420000|2022-03-15 21:23:40|13819.13|13699.13|13818.51|13698.51|13819.14|13699.14|13818.44|13698.44|8
1647379430000|2022-03-15 21:23:50|13818.42|13698.42|13817.73|13697.73|13818.42|13698.42|13817.71|13697.71|9
1647379440000|2022-03-15 21:24:00|13817.6|13697.6|13812.68|13692.68|13817.6|13697.6|13812.68|13692.68|10
1647379450000|2022-03-15 21:24:10|13812.39|13692.39|13812.11|13692.11|13812.66|13692.66|13812.11|13692.11|10
1647379460000|2022-03-15 21:24:20|13812.07|13692.07|13812.76|13692.76|13813.3|13693.3|13812.07|13692.07|9
1647379470000|2022-03-15 21:24:30|13813.22|13693.22|13814.11|13694.11|13814.3|13694.3|13813.22|13693.22|10
1647379480000|2022-03-15 21:24:40|13814.12|13694.12|13812.81|13692.81|13814.39|13694.39|13812.74|13692.74|10
1647379490000|2022-03-15 21:24:50|13812.65|13692.65|13813.05|13693.05|13813.05|13693.05|13812.54|13692.54|8
1647379500000|2022-03-15 21:25:00|13813.1|13693.1|13813.79|13693.79|13813.79|13693.79|13813.1|13693.1|9
1647379510000|2022-03-15 21:25:10|13813.77|13693.77|13813.38|13693.38|13813.77|13693.77|13813.29|13693.29|7
1647379520000|2022-03-15 21:25:20|13813.32|13693.32|13811.53|13691.53|13813.32|13693.32|13811.53|13691.53|10
1647379530000|2022-03-15 21:25:30|13811.74|13691.74|13811.77|13691.77|13812.17|13692.17|13811.66|13691.66|6
1647379540000|2022-03-15 21:25:40|13811.76|13691.76|13812.46|13692.46|13812.61|13692.61|13811.76|13691.76|6
1647379550000|2022-03-15 21:25:50|13812.74|13692.74|13813.41|13693.41|13813.62|13693.62|13812.64|13692.64|10
1647379560000|2022-03-15 21:26:00|13813.73|13693.73|13813.59|13693.59|13813.73|13693.73|13813.22|13693.22|9
1647379570000|2022-03-15 21:26:10|13813.76|13693.76|13811.85|13691.85|13813.76|13693.76|13811.85|13691.85|10
1647379580000|2022-03-15 21:26:20|13811.45|13691.45|13810.57|13690.57|13811.45|13691.45|13810.48|13690.48|9
1647379590000|2022-03-15 21:26:30|13810.48|13690.48|13809.1|13689.1|13810.53|13690.53|13809.1|13689.1|10
1647379600000|2022-03-15 21:26:40|13809.23|13689.23|13808.56|13688.56|13809.31|13689.31|13808.56|13688.56|10
1647379610000|2022-03-15 21:26:50|13808.21|13688.21|13805.34|13685.34|13808.32|13688.32|13805.33|13685.33|10
1647379620000|2022-03-15 21:27:00|13805.07|13685.07|13797.82|13677.82|13805.07|13685.07|13797.82|13677.82|10
1647379630000|2022-03-15 21:27:10|13797.6|13677.6|13798.04|13678.04|13798.28|13678.28|13797.15|13677.15|10
1647379640000|2022-03-15 21:27:20|13798.62|13678.62|13800.79|13680.79|13801.08|13681.08|13798.62|13678.62|10
1647379650000|2022-03-15 21:27:30|13800.94|13680.94|13803.92|13683.92|13803.92|13683.92|13800.94|13680.94|8
1647379660000|2022-03-15 21:27:40|13804.15|13684.15|13804.56|13684.56|13805.02|13685.02|13804.15|13684.15|10
1647379670000|2022-03-15 21:27:50|13805.16|13685.16|13806.79|13686.79|13806.79|13686.79|13804.59|13684.59|10
1647379680000|2022-03-15 21:28:00|13807.42|13687.42|13809.09|13689.09|13809.34|13689.34|13807.42|13687.42|10
1647379690000|2022-03-15 21:28:10|13809.69|13689.69|13809.71|13689.71|13810.03|13690.03|13809.13|13689.13|10
1647379700000|2022-03-15 21:28:20|13809.7|13689.7|13811.7|13691.7|13811.7|13691.7|13809.47|13689.47|10
1647379710000|2022-03-15 21:28:30|13811.73|13691.73|13811.5|13691.5|13811.88|13691.88|13811.26|13691.26|10
1647379720000|2022-03-15 21:28:40|13810.17|13690.17|13811.27|13691.27|13811.42|13691.42|13810.17|13690.17|10
1647379730000|2022-03-15 21:28:50|13811.42|13691.42|13810.79|13690.79|13811.57|13691.57|13810.79|13690.79|10
1647379740000|2022-03-15 21:29:00|13810.81|13690.81|13810.16|13690.16|13811.28|13691.28|13810.16|13690.16|9
1647379750000|2022-03-15 21:29:10|13809.94|13689.94|13809.93|13689.93|13810.24|13690.24|13809.73|13689.73|10
1647379760000|2022-03-15 21:29:20|13809.72|13689.72|13810.35|13690.35|13810.67|13690.67|13809.72|13689.72|10
1647379770000|2022-03-15 21:29:30|13810.11|13690.11|13810.25|13690.25|13810.26|13690.26|13809.88|13689.88|9
1647379780000|2022-03-15 21:29:40|13809.93|13689.93|13809.77|13689.77|13809.93|13689.93|13808.93|13688.93|10
1647379790000|2022-03-15 21:29:50|13809.76|13689.76|13810.9|13690.9|13811.23|13691.23|13809.75|13689.75|9
1647379800000|2022-03-15 21:30:00|13811.47|13691.47|13812.3|13692.3|13812.3|13692.3|13811.47|13691.47|10
1647379810000|2022-03-15 21:30:10|13812.26|13692.26|13810.29|13690.29|13812.36|13692.36|13810.29|13690.29|9
1647379820000|2022-03-15 21:30:20|13809.95|13689.95|13812.36|13692.36|13813.47|13693.47|13809.95|13689.95|9
1647379830000|2022-03-15 21:30:30|13813.39|13693.39|13815.2|13695.2|13815.2|13695.2|13812.93|13692.93|10
1647379840000|2022-03-15 21:30:40|13815.42|13695.42|13816.88|13696.88|13816.88|13696.88|13815.42|13695.42|10
1647379850000|2022-03-15 21:30:50|13817.29|13697.29|13820.86|13700.86|13820.86|13700.86|13817.29|13697.29|10
1647379860000|2022-03-15 21:31:00|13820.7|13700.7|13821.17|13701.17|13822.22|13702.22|13820.7|13700.7|9
1647379870000|2022-03-15 21:31:10|13821.09|13701.09|13823.06|13703.06|13823.59|13703.59|13821.09|13701.09|10
1647379880000|2022-03-15 21:31:20|13822.98|13702.98|13838.38|13718.38|13838.38|13718.38|13822.98|13702.98|10
1647379890000|2022-03-15 21:31:30|13838.71|13718.71|13838.64|13718.64|13839.34|13719.34|13838.64|13718.64|8
1647379900000|2022-03-15 21:31:40|13838.37|13718.37|13838.35|13718.35|13842.71|13722.71|13837.96|13717.96|10
1647379910000|2022-03-15 21:31:50|13837.78|13717.78|13835.17|13715.17|13837.78|13717.78|13835.17|13715.17|10
1647379920000|2022-03-15 21:32:00|13834.65|13714.65|13831.87|13711.87|13835.38|13715.38|13831.87|13711.87|10
1647379930000|2022-03-15 21:32:10|13831.86|13711.86|13831.17|13711.17|13831.86|13711.86|13831.17|13711.17|8
1647379940000|2022-03-15 21:32:20|13831.22|13711.22|13829.83|13709.83|13831.33|13711.33|13829.83|13709.83|10
1647379950000|2022-03-15 21:32:30|13830.1|13710.1|13829.06|13709.06|13830.3|13710.3|13828.79|13708.79|9
1647379960000|2022-03-15 21:32:40|13829.05|13709.05|13829.12|13709.12|13829.35|13709.35|13828.83|13708.83|8
1647379970000|2022-03-15 21:32:50|13829.43|13709.43|13828.47|13708.47|13829.71|13709.71|13828.47|13708.47|9
1647379980000|2022-03-15 21:33:00|13828.36|13708.36|13827.53|13707.53|13828.38|13708.38|13827.53|13707.53|8
1647379990000|2022-03-15 21:33:10|13827.34|13707.34|13827.44|13707.44|13827.75|13707.75|13827.33|13707.33|7
1647380000000|2022-03-15 21:33:20|13827.81|13707.81|13829.67|13709.67|13829.67|13709.67|13827.81|13707.81|10
1647380010000|2022-03-15 21:33:30|13829.42|13709.42|13830.81|13710.81|13830.83|13710.83|13829.42|13709.42|8
1647380020000|2022-03-15 21:33:40|13830.77|13710.77|13831.33|13711.33|13831.33|13711.33|13830.64|13710.64|8
1647380030000|2022-03-15 21:33:50|13831.29|13711.29|13831.05|13711.05|13831.93|13711.93|13831.05|13711.05|10
1647380040000|2022-03-15 21:34:00|13831.04|13711.04|13832.3|13712.3|13832.44|13712.44|13831.04|13711.04|9
1647380050000|2022-03-15 21:34:10|13832.65|13712.65|13833.13|13713.13|13833.33|13713.33|13832.37|13712.37|9
1647380060000|2022-03-15 21:34:20|13833.22|13713.22|13834.35|13714.35|13834.35|13714.35|13832.91|13712.91|8
1647380070000|2022-03-15 21:34:30|13835.58|13715.58|13835.24|13715.24|13835.73|13715.73|13835.24|13715.24|10
1647380080000|2022-03-15 21:34:40|13835.14|13715.14|13838.96|13718.96|13838.96|13718.96|13835.14|13715.14|10
1647380090000|2022-03-15 21:34:50|13838.43|13718.43|13834.34|13714.34|13838.43|13718.43|13834.34|13714.34|9
1647380100000|2022-03-15 21:35:00|13834.53|13714.53|13833.99|13713.99|13834.68|13714.68|13833.99|13713.99|10
1647380110000|2022-03-15 21:35:10|13834.45|13714.45|13834.67|13714.67|13835.01|13715.01|13834.45|13714.45|8
1647380120000|2022-03-15 21:35:20|13833.87|13713.87|13834.11|13714.11|13834.74|13714.74|13833.87|13713.87|10
1647380130000|2022-03-15 21:35:30|13834.23|13714.23|13834.13|13714.13|13834.5|13714.5|13834.13|13714.13|9
1647380140000|2022-03-15 21:35:40|13834.12|13714.12|13832.33|13712.33|13834.12|13714.12|13832.21|13712.21|6
1647380150000|2022-03-15 21:35:50|13832.58|13712.58|13832.54|13712.54|13832.58|13712.58|13832.52|13712.52|6
1647380160000|2022-03-15 21:36:00|13832.57|13712.57|13833.46|13713.46|13833.76|13713.76|13832.05|13712.05|10
1647380170000|2022-03-15 21:36:10|13833.84|13713.84|13832|13712|13833.84|13713.84|13832|13712|10
1647380180000|2022-03-15 21:36:20|13832.13|13712.13|13832.15|13712.15|13832.43|13712.43|13832.09|13712.09|7
1647380190000|2022-03-15 21:36:30|13831.6|13711.6|13831.43|13711.43|13832.13|13712.13|13831.23|13711.23|9
1647380200000|2022-03-15 21:36:40|13831.83|13711.83|13830|13710|13831.83|13711.83|13829.64|13709.64|9
1647380210000|2022-03-15 21:36:50|13829.98|13709.98|13829.03|13709.03|13829.98|13709.98|13829.03|13709.03|9
1647380220000|2022-03-15 21:37:00|13828.76|13708.76|13829.7|13709.7|13829.71|13709.71|13828.23|13708.23|10
1647380230000|2022-03-15 21:37:10|13830|13710|13832.95|13712.95|13833.02|13713.02|13830|13710|10
1647380240000|2022-03-15 21:37:20|13833.54|13713.54|13833.38|13713.38|13833.54|13713.54|13833.19|13713.19|8
1647380250000|2022-03-15 21:37:30|13833.61|13713.61|13832.21|13712.21|13833.87|13713.87|13832.21|13712.21|9
1647380260000|2022-03-15 21:37:40|13832.41|13712.41|13833.7|13713.7|13833.7|13713.7|13831.32|13711.32|10
1647380270000|2022-03-15 21:37:50|13833.05|13713.05|13833.25|13713.25|13834.09|13714.09|13833.05|13713.05|9
1647380280000|2022-03-15 21:38:00|13833.13|13713.13|13832.79|13712.79|13833.13|13713.13|13832.02|13712.02|10
1647380290000|2022-03-15 21:38:10|13832.63|13712.63|13831.48|13711.48|13832.63|13712.63|13831.48|13711.48|10
1647380300000|2022-03-15 21:38:20|13831.27|13711.27|13829.92|13709.92|13831.27|13711.27|13829.85|13709.85|8
1647380310000|2022-03-15 21:38:30|13830.02|13710.02|13829.08|13709.08|13830.86|13710.86|13828.95|13708.95|10
1647380320000|2022-03-15 21:38:40|13828.9|13708.9|13828.59|13708.59|13829.12|13709.12|13828.39|13708.39|9
1647380330000|2022-03-15 21:38:50|13828.56|13708.56|13828.85|13708.85|13828.85|13708.85|13828.26|13708.26|10
1647380340000|2022-03-15 21:39:00|13829.14|13709.14|13827.66|13707.66|13829.17|13709.17|13827.66|13707.66|8
1647380350000|2022-03-15 21:39:10|13827.55|13707.55|13827.68|13707.68|13827.8|13707.8|13827.2|13707.2|10
1647380360000|2022-03-15 21:39:20|13828.64|13708.64|13828.86|13708.86|13829.51|13709.51|13828.54|13708.54|10
1647380370000|2022-03-15 21:39:30|13829.41|13709.41|13829.99|13709.99|13829.99|13709.99|13829.25|13709.25|9
1647380380000|2022-03-15 21:39:40|13829.67|13709.67|13830.38|13710.38|13830.46|13710.46|13829.67|13709.67|8
1647380390000|2022-03-15 21:39:50|13830.43|13710.43|13831.54|13711.54|13831.54|13711.54|13830.24|13710.24|10
1647380400000|2022-03-15 21:40:00|13831.7|13711.7|13830.91|13710.91|13831.83|13711.83|13830.91|13710.91|9
1647380410000|2022-03-15 21:40:10|13830.49|13710.49|13828.51|13708.51|13830.49|13710.49|13828.5|13708.5|10
1647380420000|2022-03-15 21:40:20|13828.45|13708.45|13827.52|13707.52|13828.45|13708.45|13827.52|13707.52|10
1647380430000|2022-03-15 21:40:30|13827.63|13707.63|13828.08|13708.08|13828.1|13708.1|13827.39|13707.39|8
1647380440000|2022-03-15 21:40:40|13827.36|13707.36|13827.01|13707.01|13827.59|13707.59|13826.87|13706.87|8
1647380450000|2022-03-15 21:40:50|13827.08|13707.08|13827.42|13707.42|13827.46|13707.46|13827.08|13707.08|8
1647380460000|2022-03-15 21:41:00|13827.6|13707.6|13828.06|13708.06|13828.06|13708.06|13827.42|13707.42|8
1647380470000|2022-03-15 21:41:10|13828.05|13708.05|13828.27|13708.27|13828.3|13708.3|13827.92|13707.92|8
1647380480000|2022-03-15 21:41:20|13828.24|13708.24|13829.42|13709.42|13829.42|13709.42|13827.53|13707.53|10
1647380490000|2022-03-15 21:41:30|13828.84|13708.84|13825.16|13705.16|13828.84|13708.84|13825.16|13705.16|10
1647380500000|2022-03-15 21:41:40|13824.67|13704.67|13823.26|13703.26|13824.67|13704.67|13823.01|13703.01|9
1647380510000|2022-03-15 21:41:50|13822.56|13702.56|13819.61|13699.61|13822.56|13702.56|13819.61|13699.61|9
1647380520000|2022-03-15 21:42:00|13821.68|13701.68|13822.46|13702.46|13822.46|13702.46|13820.61|13700.61|10
1647380530000|2022-03-15 21:42:10|13822.43|13702.43|13821.33|13701.33|13822.43|13702.43|13821.06|13701.06|9
1647380540000|2022-03-15 21:42:20|13821.06|13701.06|13820.96|13700.96|13821.48|13701.48|13820.86|13700.86|9
1647380550000|2022-03-15 21:42:30|13820.97|13700.97|13819.88|13699.88|13821.09|13701.09|13819.88|13699.88|9
1647380560000|2022-03-15 21:42:40|13821.15|13701.15|13820.19|13700.19|13822.11|13702.11|13820.19|13700.19|9
1647380570000|2022-03-15 21:42:50|13820.47|13700.47|13823.95|13703.95|13823.95|13703.95|13820.34|13700.34|9
1647380580000|2022-03-15 21:43:00|13824.4|13704.4|13828.22|13708.22|13828.22|13708.22|13824.4|13704.4|10
1647380590000|2022-03-15 21:43:10|13828.38|13708.38|13830.43|13710.43|13830.43|13710.43|13828.31|13708.31|10
1647380600000|2022-03-15 21:43:20|13830.46|13710.46|13830.21|13710.21|13830.47|13710.47|13830.21|13710.21|9
1647380610000|2022-03-15 21:43:30|13830.48|13710.48|13832.01|13712.01|13832.09|13712.09|13830.48|13710.48|10
1647380620000|2022-03-15 21:43:40|13832.24|13712.24|13832.91|13712.91|13833.02|13713.02|13832.24|13712.24|9
1647380630000|2022-03-15 21:43:50|13832.9|13712.9|13832.52|13712.52|13832.91|13712.91|13832.52|13712.52|7
1647380640000|2022-03-15 21:44:00|13832.53|13712.53|13832.89|13712.89|13832.9|13712.9|13832.51|13712.51|8
1647380650000|2022-03-15 21:44:10|13832.59|13712.59|13832.1|13712.1|13832.59|13712.59|13832.02|13712.02|9
1647380660000|2022-03-15 21:44:20|13831.85|13711.85|13830.84|13710.84|13832.16|13712.16|13830.67|13710.67|10
1647380670000|2022-03-15 21:44:30|13830.71|13710.71|13832.19|13712.19|13832.19|13712.19|13830.71|13710.71|7
1647380680000|2022-03-15 21:44:40|13832.75|13712.75|13833.84|13713.84|13834.15|13714.15|13832.75|13712.75|8
1647380690000|2022-03-15 21:44:50|13834.25|13714.25|13832.75|13712.75|13834.25|13714.25|13832.75|13712.75|10
1647380700000|2022-03-15 21:45:00|13832.87|13712.87|13831.84|13711.84|13832.92|13712.92|13831.84|13711.84|10
1647380710000|2022-03-15 21:45:10|13832|13712|13831.29|13711.29|13832|13712|13830.25|13710.25|10
1647380720000|2022-03-15 21:45:20|13831.67|13711.67|13831.94|13711.94|13831.94|13711.94|13831.14|13711.14|10
1647380730000|2022-03-15 21:45:30|13832.44|13712.44|13833.4|13713.4|13833.93|13713.93|13832.44|13712.44|10
1647380740000|2022-03-15 21:45:40|13833.53|13713.53|13834.68|13714.68|13834.7|13714.7|13833.53|13713.53|8
1647380750000|2022-03-15 21:45:50|13834.87|13714.87|13835|13715|13835.02|13715.02|13834.83|13714.83|7
1647380760000|2022-03-15 21:46:00|13835.08|13715.08|13834.83|13714.83|13835.25|13715.25|13834.73|13714.73|10
1647380770000|2022-03-15 21:46:10|13834.98|13714.98|13834.82|13714.82|13835.27|13715.27|13834.82|13714.82|9
1647380780000|2022-03-15 21:46:20|13834.76|13714.76|13836.42|13716.42|13836.42|13716.42|13833.84|13713.84|10
1647380790000|2022-03-15 21:46:30|13836.37|13716.37|13837.12|13717.12|13837.17|13717.17|13836.37|13716.37|8
1647380800000|2022-03-15 21:46:40|13837.22|13717.22|13837.08|13717.08|13837.52|13717.52|13836.86|13716.86|10
1647380810000|2022-03-15 21:46:50|13837.36|13717.36|13840.01|13720.01|13840.01|13720.01|13837.36|13717.36|9
1647380820000|2022-03-15 21:47:00|13839.87|13719.87|13845.82|13725.82|13845.82|13725.82|13839.87|13719.87|10
1647380830000|2022-03-15 21:47:10|13845.55|13725.55|13845.77|13725.77|13846.12|13726.12|13845.53|13725.53|9
1647380840000|2022-03-15 21:47:20|13845.97|13725.97|13847.66|13727.66|13848.34|13728.34|13845.97|13725.97|9
1647380850000|2022-03-15 21:47:30|13848.27|13728.27|13848.35|13728.35|13848.56|13728.56|13847.84|13727.84|9
1647380860000|2022-03-15 21:47:40|13848.7|13728.7|13850.98|13730.98|13850.98|13730.98|13848.7|13728.7|10
1647380870000|2022-03-15 21:47:50|13850.7|13730.7|13851.17|13731.17|13851.74|13731.74|13850.7|13730.7|9
1647380880000|2022-03-15 21:48:00|13851.16|13731.16|13854.66|13734.66|13854.66|13734.66|13851.16|13731.16|9
1647380890000|2022-03-15 21:48:10|13854.74|13734.74|13856.56|13736.56|13856.56|13736.56|13854.74|13734.74|10
1647380900000|2022-03-15 21:48:20|13856.71|13736.71|13857.81|13737.81|13858.19|13738.19|13856.71|13736.71|9
1647380910000|2022-03-15 21:48:30|13857.55|13737.55|13858.38|13738.38|13858.48|13738.48|13857.48|13737.48|10
1647380920000|2022-03-15 21:48:40|13858.32|13738.32|13855.42|13735.42|13858.45|13738.45|13855.42|13735.42|10
1647380930000|2022-03-15 21:48:50|13855.19|13735.19|13857.14|13737.14|13857.14|13737.14|13854.81|13734.81|10
1647380940000|2022-03-15 21:49:00|13857.38|13737.38|13857.59|13737.59|13858.46|13738.46|13857.16|13737.16|10
1647380950000|2022-03-15 21:49:10|13857.25|13737.25|13858.8|13738.8|13859.18|13739.18|13856.15|13736.15|8
1647380960000|2022-03-15 21:49:20|13858.87|13738.87|13860.39|13740.39|13860.52|13740.52|13858.87|13738.87|7
1647380970000|2022-03-15 21:49:30|13860.38|13740.38|13861.46|13741.46|13862.02|13742.02|13860.38|13740.38|9
1647380980000|2022-03-15 21:49:40|13862.78|13742.78|13862.36|13742.36|13862.78|13742.78|13861.8|13741.8|10
1647380990000|2022-03-15 21:49:50|13862.24|13742.24|13860.52|13740.52|13862.24|13742.24|13860.52|13740.52|9
1647381000000|2022-03-15 21:50:00|13860.5|13740.5|13861.22|13741.22|13861.39|13741.39|13860.5|13740.5|9
1647381010000|2022-03-15 21:50:10|13861.45|13741.45|13861.08|13741.08|13861.84|13741.84|13861.08|13741.08|10
1647381020000|2022-03-15 21:50:20|13861.02|13741.02|13861.36|13741.36|13861.51|13741.51|13860.79|13740.79|10
1647381030000|2022-03-15 21:50:30|13861.51|13741.51|13862.84|13742.84|13862.84|13742.84|13861.51|13741.51|9
1647381040000|2022-03-15 21:50:40|13862.83|13742.83|13863.75|13743.75|13864.34|13744.34|13862.83|13742.83|10
1647381050000|2022-03-15 21:50:50|13862.91|13742.91|13864.25|13744.25|13864.25|13744.25|13862.91|13742.91|10
1647381060000|2022-03-15 21:51:00|13864.03|13744.03|13864.49|13744.49|13864.81|13744.81|13864.03|13744.03|8
1647381070000|2022-03-15 21:51:10|13864.5|13744.5|13863.45|13743.45|13864.69|13744.69|13863.45|13743.45|9
1647381080000|2022-03-15 21:51:20|13862.69|13742.69|13866.5|13746.5|13866.5|13746.5|13862.69|13742.69|8
1647381090000|2022-03-15 21:51:30|13867.13|13747.13|13866.22|13746.22|13867.13|13747.13|13865.85|13745.85|10
1647381100000|2022-03-15 21:51:40|13865.84|13745.84|13865.3|13745.3|13866.19|13746.19|13865.3|13745.3|10
1647381110000|2022-03-15 21:51:50|13865.06|13745.06|13866.28|13746.28|13866.8|13746.8|13865.06|13745.06|10
1647381120000|2022-03-15 21:52:00|13866.29|13746.29|13867.16|13747.16|13867.35|13747.35|13866.29|13746.29|9
1647381130000|2022-03-15 21:52:10|13867.43|13747.43|13866.97|13746.97|13867.83|13747.83|13866.97|13746.97|10
1647381140000|2022-03-15 21:52:20|13867.04|13747.04|13866.21|13746.21|13867.04|13747.04|13866.2|13746.2|10
1647381150000|2022-03-15 21:52:30|13865.92|13745.92|13865.44|13745.44|13865.97|13745.97|13865.35|13745.35|8
1647381160000|2022-03-15 21:52:40|13865.45|13745.45|13865.8|13745.8|13865.94|13745.94|13865.45|13745.45|7
1647381170000|2022-03-15 21:52:50|13865.87|13745.87|13866.11|13746.11|13866.11|13746.11|13865.51|13745.51|9
1647381180000|2022-03-15 21:53:00|13866.31|13746.31|13866.77|13746.77|13866.81|13746.81|13866.31|13746.31|10
1647381190000|2022-03-15 21:53:10|13866.52|13746.52|13865.61|13745.61|13866.52|13746.52|13865.5|13745.5|8
1647381200000|2022-03-15 21:53:20|13865.52|13745.52|13865.03|13745.03|13865.53|13745.53|13864.7|13744.7|10
1647381210000|2022-03-15 21:53:30|13864.74|13744.74|13864.96|13744.96|13864.96|13744.96|13864.71|13744.71|10
1647381220000|2022-03-15 21:53:40|13864.8|13744.8|13865.5|13745.5|13865.52|13745.52|13864.8|13744.8|9
1647381230000|2022-03-15 21:53:50|13865.18|13745.18|13866.19|13746.19|13866.19|13746.19|13865.18|13745.18|10
1647381240000|2022-03-15 21:54:00|13866.58|13746.58|13866.71|13746.71|13867.07|13747.07|13865.97|13745.97|10
1647381250000|2022-03-15 21:54:10|13866.52|13746.52|13866.85|13746.85|13867.28|13747.28|13866.4|13746.4|9
1647381260000|2022-03-15 21:54:20|13866.82|13746.82|13866.26|13746.26|13866.96|13746.96|13866.17|13746.17|10
1647381270000|2022-03-15 21:54:30|13866.29|13746.29|13864.71|13744.71|13866.29|13746.29|13864.71|13744.71|10
1647381280000|2022-03-15 21:54:40|13864.6|13744.6|13864.38|13744.38|13864.6|13744.6|13864.06|13744.06|10
1647381290000|2022-03-15 21:54:50|13864.53|13744.53|13867.16|13747.16|13867.17|13747.17|13864.52|13744.52|10
1647381300000|2022-03-15 21:55:00|13869.21|13749.21|13873.56|13753.56|13874.01|13754.01|13869.21|13749.21|10
1647381310000|2022-03-15 21:55:10|13873.23|13753.23|13870.62|13750.62|13873.23|13753.23|13870.62|13750.62|10
1647381320000|2022-03-15 21:55:20|13870.44|13750.44|13870.38|13750.38|13871.33|13751.33|13870.11|13750.11|10
1647381330000|2022-03-15 21:55:30|13870.45|13750.45|13872.54|13752.54|13872.54|13752.54|13870.45|13750.45|10
1647381340000|2022-03-15 21:55:40|13872.24|13752.24|13870.95|13750.95|13872.62|13752.62|13870.95|13750.95|9
1647381350000|2022-03-15 21:55:50|13870.68|13750.68|13871.65|13751.65|13871.72|13751.72|13870.65|13750.65|10
1647381360000|2022-03-15 21:56:00|13871.68|13751.68|13871.81|13751.81|13872.03|13752.03|13871.68|13751.68|5
1647381370000|2022-03-15 21:56:10|13871.54|13751.54|13873.22|13753.22|13873.22|13753.22|13871.54|13751.54|10
1647381380000|2022-03-15 21:56:20|13873.21|13753.21|13874.08|13754.08|13874.28|13754.28|13872.79|13752.79|10
1647381390000|2022-03-15 21:56:30|13874.09|13754.09|13873.42|13753.42|13874.38|13754.38|13873.4|13753.4|10
1647381400000|2022-03-15 21:56:40|13873.23|13753.23|13873.98|13753.98|13874.5|13754.5|13873.23|13753.23|9
1647381410000|2022-03-15 21:56:50|13873.96|13753.96|13874.24|13754.24|13874.49|13754.49|13873.96|13753.96|8
1647381420000|2022-03-15 21:57:00|13874.06|13754.06|13873.62|13753.62|13874.06|13754.06|13873.62|13753.62|9
1647381430000|2022-03-15 21:57:10|13874.38|13754.38|13876.18|13756.18|13876.5|13756.5|13874.38|13754.38|9
1647381440000|2022-03-15 21:57:20|13876.3|13756.3|13876.96|13756.96|13876.96|13756.96|13876.3|13756.3|8
1647381450000|2022-03-15 21:57:30|13877.02|13757.02|13875.74|13755.74|13877.11|13757.11|13875.74|13755.74|9
1647381460000|2022-03-15 21:57:40|13875.69|13755.69|13875.59|13755.59|13875.69|13755.69|13875.33|13755.33|10
1647381470000|2022-03-15 21:57:50|13875.65|13755.65|13875.57|13755.57|13875.65|13755.65|13875.24|13755.24|10
1647381480000|2022-03-15 21:58:00|13875.53|13755.53|13875.99|13755.99|13875.99|13755.99|13875.48|13755.48|9
1647381490000|2022-03-15 21:58:10|13876.24|13756.24|13876.54|13756.54|13876.56|13756.56|13875.91|13755.91|9
1647381500000|2022-03-15 21:58:20|13876.97|13756.97|13876.65|13756.65|13877.05|13757.05|13876.6|13756.6|9
1647381510000|2022-03-15 21:58:30|13876.6|13756.6|13877.35|13757.35|13877.37|13757.37|13876.6|13756.6|10
1647381520000|2022-03-15 21:58:40|13877.33|13757.33|13877.41|13757.41|13877.78|13757.78|13877.05|13757.05|10
1647381530000|2022-03-15 21:58:50|13877.43|13757.43|13877.83|13757.83|13877.93|13757.93|13877.22|13757.22|10
1647381540000|2022-03-15 21:59:00|13878.07|13758.07|13875.52|13755.52|13878.07|13758.07|13875.52|13755.52|9
1647381550000|2022-03-15 21:59:10|13875.51|13755.51|13874.41|13754.41|13875.64|13755.64|13874.41|13754.41|10
1647381560000|2022-03-15 21:59:20|13874.72|13754.72|13874.41|13754.41|13874.76|13754.76|13874.33|13754.33|8
1647381570000|2022-03-15 21:59:30|13874.47|13754.47|13872.48|13752.48|13874.47|13754.47|13872.47|13752.47|10
1647381580000|2022-03-15 21:59:40|13872.34|13752.34|13872.1|13752.1|13872.34|13752.34|13871.9|13751.9|10
1647381590000|2022-03-15 21:59:50|13871.85|13751.85|13872.31|13752.31|13872.31|13752.31|13871.78|13751.78|10
1647381600000|2022-03-15 22:00:00|13872.37|13752.37|13870.34|13750.34|13872.78|13752.78|13870.34|13750.34|10
1647381610000|2022-03-15 22:00:10|13870.48|13750.48|13871.86|13751.86|13871.86|13751.86|13870.13|13750.13|9
1647381620000|2022-03-15 22:00:20|13872.15|13752.15|13875.95|13755.95|13876.37|13756.37|13872.15|13752.15|10
1647381630000|2022-03-15 22:00:30|13876.09|13756.09|13876.67|13756.67|13877.23|13757.23|13876.09|13756.09|9
1647381640000|2022-03-15 22:00:40|13876.64|13756.64|13881.94|13761.94|13882.01|13762.01|13876.64|13756.64|10
1647381650000|2022-03-15 22:00:50|13882.11|13762.11|13879.42|13759.42|13882.11|13762.11|13879.42|13759.42|9
1647381660000|2022-03-15 22:01:00|13879|13759|13879.65|13759.65|13879.74|13759.74|13878.54|13758.54|10
1647381670000|2022-03-15 22:01:10|13879.45|13759.45|13879.32|13759.32|13879.45|13759.45|13878.19|13758.19|10
1647381680000|2022-03-15 22:01:20|13879.29|13759.29|13879.08|13759.08|13879.89|13759.89|13879.08|13759.08|9
1647381690000|2022-03-15 22:01:30|13878.82|13758.82|13878.25|13758.25|13878.89|13758.89|13878.25|13758.25|9
1647381700000|2022-03-15 22:01:40|13878.12|13758.12|13877.52|13757.52|13878.12|13758.12|13877.07|13757.07|10
1647381710000|2022-03-15 22:01:50|13877.45|13757.45|13877.41|13757.41|13878.2|13758.2|13877.41|13757.41|10
1647381720000|2022-03-15 22:02:00|13877.19|13757.19|13870.24|13750.24|13877.19|13757.19|13870.24|13750.24|10
1647381730000|2022-03-15 22:02:10|13868.9|13748.9|13869.54|13749.54|13869.54|13749.54|13866.77|13746.77|10
1647381740000|2022-03-15 22:02:20|13870.24|13750.24|13868.58|13748.58|13870.24|13750.24|13868.58|13748.58|9
1647381750000|2022-03-15 22:02:30|13868.43|13748.43|13869.95|13749.95|13869.95|13749.95|13868.1|13748.1|10
1647381760000|2022-03-15 22:02:40|13870.11|13750.11|13870.69|13750.69|13870.7|13750.7|13870.11|13750.11|9
1647381770000|2022-03-15 22:02:50|13870.61|13750.61|13870.9|13750.9|13871.23|13751.23|13870.53|13750.53|10
1647381780000|2022-03-15 22:03:00|13870.84|13750.84|13873.36|13753.36|13873.36|13753.36|13870.84|13750.84|10
1647381790000|2022-03-15 22:03:10|13872.68|13752.68|13881.96|13761.96|13881.96|13761.96|13872.68|13752.68|10
1647381800000|2022-03-15 22:03:20|13882.44|13762.44|13881.94|13761.94|13882.92|13762.92|13881.86|13761.86|9
1647381810000|2022-03-15 22:03:30|13882.09|13762.09|13882.07|13762.07|13882.39|13762.39|13881.44|13761.44|10
1647381820000|2022-03-15 22:03:40|13882.11|13762.11|13883.66|13763.66|13883.79|13763.79|13882.11|13762.11|10
1647381830000|2022-03-15 22:03:50|13884.05|13764.05|13884.76|13764.76|13884.91|13764.91|13883.64|13763.64|10
1647381840000|2022-03-15 22:04:00|13884.63|13764.63|13885.8|13765.8|13885.8|13765.8|13884.63|13764.63|9
1647381850000|2022-03-15 22:04:10|13885.86|13765.86|13885.81|13765.81|13887.25|13767.25|13885.81|13765.81|10
1647381860000|2022-03-15 22:04:20|13886.02|13766.02|13885.36|13765.36|13886.02|13766.02|13885.21|13765.21|10
1647381870000|2022-03-15 22:04:30|13885.04|13765.04|13885.71|13765.71|13886.19|13766.19|13884.47|13764.47|9
1647381880000|2022-03-15 22:04:40|13885.98|13765.98|13883.26|13763.26|13885.98|13765.98|13883.26|13763.26|9
1647381890000|2022-03-15 22:04:50|13883.61|13763.61|13882.77|13762.77|13883.61|13763.61|13882.62|13762.62|7
1647381900000|2022-03-15 22:05:00|13882.69|13762.69|13882.93|13762.93|13883.39|13763.39|13882.04|13762.04|10
1647381910000|2022-03-15 22:05:10|13882.95|13762.95|13883.03|13763.03|13883.03|13763.03|13882.56|13762.56|10
1647381920000|2022-03-15 22:05:20|13883.04|13763.04|13883.27|13763.27|13883.31|13763.31|13882.9|13762.9|10
1647381930000|2022-03-15 22:05:30|13883.59|13763.59|13883.52|13763.52|13883.81|13763.81|13883.45|13763.45|9
1647381940000|2022-03-15 22:05:40|13883.58|13763.58|13884.05|13764.05|13884.26|13764.26|13883.58|13763.58|8
1647381950000|2022-03-15 22:05:50|13884.1|13764.1|13884.37|13764.37|13884.53|13764.53|13883.9|13763.9|9
1647381960000|2022-03-15 22:06:00|13884.38|13764.38|13884.21|13764.21|13885.07|13765.07|13883.98|13763.98|10
1647381970000|2022-03-15 22:06:10|13884.22|13764.22|13883.67|13763.67|13884.22|13764.22|13883.67|13763.67|8
1647381980000|2022-03-15 22:06:20|13883.58|13763.58|13884.23|13764.23|13884.23|13764.23|13883.58|13763.58|9
1647381990000|2022-03-15 22:06:30|13884.08|13764.08|13884.08|13764.08|13884.08|13764.08|13883.47|13763.47|10
1647382000000|2022-03-15 22:06:40|13883.95|13763.95|13883.65|13763.65|13883.96|13763.96|13883.45|13763.45|8
1647382010000|2022-03-15 22:06:50|13884.45|13764.45|13884.29|13764.29|13884.45|13764.45|13884.1|13764.1|7
1647382020000|2022-03-15 22:07:00|13884.33|13764.33|13885.33|13765.33|13885.33|13765.33|13884.32|13764.32|10
1647382030000|2022-03-15 22:07:10|13885.07|13765.07|13884.95|13764.95|13885.61|13765.61|13884.72|13764.72|10
1647382040000|2022-03-15 22:07:20|13885.27|13765.27|13884.35|13764.35|13885.27|13765.27|13884.14|13764.14|8
1647382050000|2022-03-15 22:07:30|13884.37|13764.37|13884.15|13764.15|13884.37|13764.37|13884.15|13764.15|6
1647382060000|2022-03-15 22:07:40|13884.18|13764.18|13884.13|13764.13|13884.18|13764.18|13883.75|13763.75|8
1647382070000|2022-03-15 22:07:50|13884.58|13764.58|13886.43|13766.43|13886.43|13766.43|13884.58|13764.58|10
1647382080000|2022-03-15 22:08:00|13886.45|13766.45|13886.99|13766.99|13886.99|13766.99|13886.45|13766.45|9
1647382090000|2022-03-15 22:08:10|13887.07|13767.07|13888.45|13768.45|13888.45|13768.45|13887.07|13767.07|9
1647382100000|2022-03-15 22:08:20|13887.99|13767.99|13890.62|13770.62|13890.86|13770.86|13887.77|13767.77|9
1647382110000|2022-03-15 22:08:30|13890.68|13770.68|13890.85|13770.85|13890.85|13770.85|13890.35|13770.35|10
1647382120000|2022-03-15 22:08:40|13890.9|13770.9|13892.14|13772.14|13892.67|13772.67|13890.81|13770.81|10
1647382130000|2022-03-15 22:08:50|13891.94|13771.94|13891.18|13771.18|13892.37|13772.37|13891.08|13771.08|9
1647382140000|2022-03-15 22:09:00|13891.07|13771.07|13892.47|13772.47|13892.47|13772.47|13891.07|13771.07|10
1647382150000|2022-03-15 22:09:10|13892.51|13772.51|13894.46|13774.46|13894.46|13774.46|13892.4|13772.4|10
1647382160000|2022-03-15 22:09:20|13894.49|13774.49|13894.04|13774.04|13894.49|13774.49|13893.36|13773.36|10
1647382170000|2022-03-15 22:09:30|13894.21|13774.21|13894.11|13774.11|13894.21|13774.21|13893.9|13773.9|8
1647382180000|2022-03-15 22:09:40|13894.05|13774.05|13895.25|13775.25|13895.25|13775.25|13894.01|13774.01|8
1647382190000|2022-03-15 22:09:50|13895.13|13775.13|13898.73|13778.73|13898.73|13778.73|13895.13|13775.13|10
1647382200000|2022-03-15 22:10:00|13898.23|13778.23|13911.62|13791.62|13911.62|13791.62|13898.23|13778.23|9
1647382210000|2022-03-15 22:10:10|13911.84|13791.84|13918.48|13798.48|13918.48|13798.48|13911.84|13791.84|10
1647382220000|2022-03-15 22:10:20|13919.27|13799.27|13917.69|13797.69|13920.39|13800.39|13917.61|13797.61|9
1647382230000|2022-03-15 22:10:30|13917.55|13797.55|13922.1|13802.1|13922.1|13802.1|13917.38|13797.38|10
1647382240000|2022-03-15 22:10:40|13922.53|13802.53|13919.96|13799.96|13922.53|13802.53|13919.62|13799.62|10
1647382250000|2022-03-15 22:10:50|13920.34|13800.34|13922.84|13802.84|13922.84|13802.84|13920.34|13800.34|10
1647382260000|2022-03-15 22:11:00|13922.71|13802.71|13922.57|13802.57|13923.08|13803.08|13922.47|13802.47|9
1647382270000|2022-03-15 22:11:10|13922.21|13802.21|13921.23|13801.23|13922.21|13802.21|13921.23|13801.23|7
1647382280000|2022-03-15 22:11:20|13920.72|13800.72|13920.71|13800.71|13921.38|13801.38|13920.66|13800.66|9
1647382290000|2022-03-15 22:11:30|13920.65|13800.65|13920.97|13800.97|13921.07|13801.07|13920.47|13800.47|6
1647382300000|2022-03-15 22:11:40|13920.96|13800.96|13920.9|13800.9|13921.31|13801.31|13920.69|13800.69|8
1647382310000|2022-03-15 22:11:50|13920.67|13800.67|13920.11|13800.11|13920.67|13800.67|13919.51|13799.51|10
1647382320000|2022-03-15 22:12:00|13919.99|13799.99|13919.49|13799.49|13919.99|13799.99|13918.66|13798.66|10
1647382330000|2022-03-15 22:12:10|13919.54|13799.54|13920.48|13800.48|13920.81|13800.81|13919.54|13799.54|9
1647382340000|2022-03-15 22:12:20|13920.49|13800.49|13921.36|13801.36|13921.36|13801.36|13920.49|13800.49|9
1647382350000|2022-03-15 22:12:30|13921.58|13801.58|13919.27|13799.27|13921.99|13801.99|13919.27|13799.27|10
1647382360000|2022-03-15 22:12:40|13918.75|13798.75|13917.65|13797.65|13918.75|13798.75|13917.46|13797.46|10
1647382370000|2022-03-15 22:12:50|13917.87|13797.87|13916.84|13796.84|13917.87|13797.87|13916.84|13796.84|8
1647382380000|2022-03-15 22:13:00|13916.57|13796.57|13915.3|13795.3|13916.59|13796.59|13915.3|13795.3|9
1647382390000|2022-03-15 22:13:10|13915.13|13795.13|13914.14|13794.14|13915.17|13795.17|13913.86|13793.86|9
1647382400000|2022-03-15 22:13:20|13914.07|13794.07|13909.97|13789.97|13914.07|13794.07|13909.97|13789.97|10
1647382410000|2022-03-15 22:13:30|13909.63|13789.63|13909.16|13789.16|13909.64|13789.64|13909.15|13789.15|7
1647382420000|2022-03-15 22:13:40|13909.01|13789.01|13908.67|13788.67|13909.02|13789.02|13908.54|13788.54|8
1647382430000|2022-03-15 22:13:50|13908.58|13788.58|13908.1|13788.1|13908.58|13788.58|13907.51|13787.51|10
1647382440000|2022-03-15 22:14:00|13908.95|13788.95|13908.34|13788.34|13909.08|13789.08|13908.31|13788.31|9
1647382450000|2022-03-15 22:14:10|13908.31|13788.31|13907.89|13787.89|13908.31|13788.31|13907.83|13787.83|7
1647382460000|2022-03-15 22:14:20|13908.05|13788.05|13907.17|13787.17|13908.05|13788.05|13907.17|13787.17|8
1647382470000|2022-03-15 22:14:30|13907.1|13787.1|13904.18|13784.18|13907.1|13787.1|13904.18|13784.18|9
1647382480000|2022-03-15 22:14:40|13903.27|13783.27|13893.17|13773.17|13903.27|13783.27|13893.17|13773.17|10
1647382490000|2022-03-15 22:14:50|13892.86|13772.86|13892.25|13772.25|13893.51|13773.51|13892.17|13772.17|9
1647382500000|2022-03-15 22:15:00|13892.21|13772.21|13893.4|13773.4|13894.28|13774.28|13892.17|13772.17|8
1647382510000|2022-03-15 22:15:10|13893.7|13773.7|13891.74|13771.74|13893.92|13773.92|13891.74|13771.74|10
1647382520000|2022-03-15 22:15:20|13891.51|13771.51|13889.71|13769.71|13891.51|13771.51|13889.71|13769.71|10
1647382530000|2022-03-15 22:15:30|13888.94|13768.94|13887.25|13767.25|13888.94|13768.94|13887.25|13767.25|8
1647382540000|2022-03-15 22:15:40|13887.41|13767.41|13886.78|13766.78|13887.88|13767.88|13886.78|13766.78|10
1647382550000|2022-03-15 22:15:50|13886.9|13766.9|13879.19|13759.19|13886.9|13766.9|13879.19|13759.19|10
1647382560000|2022-03-15 22:16:00|13878.45|13758.45|13873.18|13753.18|13878.45|13758.45|13873.18|13753.18|10
1647382570000|2022-03-15 22:16:10|13873.23|13753.23|13870.43|13750.43|13873.23|13753.23|13870.06|13750.06|10
1647382580000|2022-03-15 22:16:20|13870.26|13750.26|13868.49|13748.49|13870.26|13750.26|13868.49|13748.49|9
1647382590000|2022-03-15 22:16:30|13868.22|13748.22|13870.25|13750.25|13870.25|13750.25|13868.22|13748.22|9
1647382600000|2022-03-15 22:16:40|13870.44|13750.44|13870.48|13750.48|13870.54|13750.54|13869.96|13749.96|9
1647382610000|2022-03-15 22:16:50|13870.63|13750.63|13871.77|13751.77|13871.77|13751.77|13870.63|13750.63|8
1647382620000|2022-03-15 22:17:00|13871.71|13751.71|13868.12|13748.12|13872.01|13752.01|13868.12|13748.12|8
1647382630000|2022-03-15 22:17:10|13868.85|13748.85|13869.05|13749.05|13869.76|13749.76|13868.85|13748.85|10
1647382640000|2022-03-15 22:17:20|13868.96|13748.96|13871.49|13751.49|13871.53|13751.53|13868.96|13748.96|8
1647382650000|2022-03-15 22:17:30|13871.09|13751.09|13873.63|13753.63|13873.63|13753.63|13871.09|13751.09|10
1647382660000|2022-03-15 22:17:40|13873.69|13753.69|13873.85|13753.85|13874.76|13754.76|13873.69|13753.69|9
1647382670000|2022-03-15 22:17:50|13873.87|13753.87|13874.79|13754.79|13874.79|13754.79|13873.31|13753.31|10
1647382680000|2022-03-15 22:18:00|13874.73|13754.73|13876.38|13756.38|13876.38|13756.38|13874.71|13754.71|10
1647382690000|2022-03-15 22:18:10|13876.11|13756.11|13875.01|13755.01|13876.21|13756.21|13875.01|13755.01|8
1647382700000|2022-03-15 22:18:20|13874.91|13754.91|13874.67|13754.67|13875.07|13755.07|13874.67|13754.67|9
1647382710000|2022-03-15 22:18:30|13874.62|13754.62|13875.65|13755.65|13876.14|13756.14|13874.62|13754.62|7
1647382720000|2022-03-15 22:18:40|13875.67|13755.67|13876.83|13756.83|13876.83|13756.83|13875.53|13755.53|10
1647382730000|2022-03-15 22:18:50|13877.23|13757.23|13876.8|13756.8|13877.23|13757.23|13876.56|13756.56|9
1647382740000|2022-03-15 22:19:00|13876.75|13756.75|13876.7|13756.7|13876.84|13756.84|13876.6|13756.6|10
1647382750000|2022-03-15 22:19:10|13876.71|13756.71|13877|13757|13877|13757|13876.31|13756.31|9
1647382760000|2022-03-15 22:19:20|13877.11|13757.11|13875.79|13755.79|13877.38|13757.38|13875.79|13755.79|10
1647382770000|2022-03-15 22:19:30|13875.93|13755.93|13871.51|13751.51|13875.93|13755.93|13871.51|13751.51|10
1647382780000|2022-03-15 22:19:40|13870.26|13750.26|13867.47|13747.47|13870.26|13750.26|13867.47|13747.47|9
1647382790000|2022-03-15 22:19:50|13867.28|13747.28|13866.66|13746.66|13867.51|13747.51|13866.66|13746.66|8
1647382800000|2022-03-15 22:20:00|13866.47|13746.47|13860.77|13740.77|13866.47|13746.47|13860.26|13740.26|10
1647382810000|2022-03-15 22:20:10|13860.54|13740.54|13859.04|13739.04|13860.54|13740.54|13857.96|13737.96|10
1647382820000|2022-03-15 22:20:20|13859.77|13739.77|13861.2|13741.2|13861.2|13741.2|13859.77|13739.77|10
1647382830000|2022-03-15 22:20:30|13860.83|13740.83|13861.09|13741.09|13861.14|13741.14|13859.94|13739.94|9
1647382840000|2022-03-15 22:20:40|13861.22|13741.22|13862.14|13742.14|13862.14|13742.14|13860.69|13740.69|7
1647382850000|2022-03-15 22:20:50|13862.84|13742.84|13864.14|13744.14|13864.14|13744.14|13862.84|13742.84|6
1647382860000|2022-03-15 22:21:00|13864.38|13744.38|13864.92|13744.92|13864.92|13744.92|13863.87|13743.87|7
1647382870000|2022-03-15 22:21:10|13865.33|13745.33|13865.46|13745.46|13866.03|13746.03|13865.29|13745.29|10
1647382880000|2022-03-15 22:21:20|13864.38|13744.38|13864.57|13744.57|13864.58|13744.58|13864.38|13744.38|7
1647382890000|2022-03-15 22:21:30|13864.34|13744.34|13863.18|13743.18|13864.34|13744.34|13863.18|13743.18|8
1647382900000|2022-03-15 22:21:40|13863.06|13743.06|13861.64|13741.64|13863.47|13743.47|13861.61|13741.61|8
1647382910000|2022-03-15 22:21:50|13861.15|13741.15|13860.68|13740.68|13861.95|13741.95|13860.68|13740.68|9
1647382920000|2022-03-15 22:22:00|13860.45|13740.45|13859.09|13739.09|13860.46|13740.46|13859.09|13739.09|10
1647382930000|2022-03-15 22:22:10|13859.46|13739.46|13858.53|13738.53|13859.46|13739.46|13858.25|13738.25|9
1647382940000|2022-03-15 22:22:20|13858.49|13738.49|13858|13738|13858.49|13738.49|13858|13738|6
1647382950000|2022-03-15 22:22:30|13858.57|13738.57|13856.26|13736.26|13858.57|13738.57|13853.98|13733.98|10
1647382960000|2022-03-15 22:22:40|13856.02|13736.02|13855|13735|13856.47|13736.47|13855|13735|10
1647382970000|2022-03-15 22:22:50|13855.09|13735.09|13854.68|13734.68|13855.34|13735.34|13854.68|13734.68|10
1647382980000|2022-03-15 22:23:00|13854.75|13734.75|13857.52|13737.52|13857.52|13737.52|13854.75|13734.75|10
1647382990000|2022-03-15 22:23:10|13857.69|13737.69|13854.36|13734.36|13858.09|13738.09|13854.28|13734.28|9
1647383000000|2022-03-15 22:23:20|13853.77|13733.77|13851.78|13731.78|13853.77|13733.77|13851.77|13731.77|10
1647383010000|2022-03-15 22:23:30|13846.48|13726.48|13841.45|13721.45|13846.76|13726.76|13841.45|13721.45|10
1647383020000|2022-03-15 22:23:40|13841.25|13721.25|13838.01|13718.01|13841.45|13721.45|13838.01|13718.01|9
1647383030000|2022-03-15 22:23:50|13838.03|13718.03|13837.44|13717.44|13838.56|13718.56|13837.44|13717.44|7
1647383040000|2022-03-15 22:24:00|13837.21|13717.21|13834.87|13714.87|13837.48|13717.48|13834.87|13714.87|10
1647383050000|2022-03-15 22:24:10|13833.58|13713.58|13831.36|13711.36|13833.59|13713.59|13831.22|13711.22|9
1647383060000|2022-03-15 22:24:20|13831.67|13711.67|13832.89|13712.89|13832.89|13712.89|13831.67|13711.67|5
1647383070000|2022-03-15 22:24:30|13833.07|13713.07|13833.51|13713.51|13833.53|13713.53|13833.07|13713.07|9
1647383080000|2022-03-15 22:24:40|13833.38|13713.38|13833.51|13713.51|13833.83|13713.83|13833.38|13713.38|8
1647383090000|2022-03-15 22:24:50|13833.49|13713.49|13833.8|13713.8|13833.8|13713.8|13833.32|13713.32|9
1647383100000|2022-03-15 22:25:00|13833.45|13713.45|13831.33|13711.33|13833.47|13713.47|13831.33|13711.33|7
1647383110000|2022-03-15 22:25:10|13831.28|13711.28|13830.09|13710.09|13831.28|13711.28|13830.03|13710.03|6
1647383120000|2022-03-15 22:25:20|13829.23|13709.23|13828.8|13708.8|13829.47|13709.47|13828.8|13708.8|8
1647383130000|2022-03-15 22:25:30|13828.68|13708.68|13827.54|13707.54|13828.68|13708.68|13827.54|13707.54|9
1647383140000|2022-03-15 22:25:40|13827.47|13707.47|13826.95|13706.95|13827.47|13707.47|13826.95|13706.95|9
1647383150000|2022-03-15 22:25:50|13826.99|13706.99|13827.21|13707.21|13827.21|13707.21|13826.9|13706.9|6
1647383160000|2022-03-15 22:26:00|13827.09|13707.09|13826.48|13706.48|13827.09|13707.09|13826.1|13706.1|8
1647383170000|2022-03-15 22:26:10|13826.73|13706.73|13825.26|13705.26|13826.73|13706.73|13825.11|13705.11|10
1647383180000|2022-03-15 22:26:20|13825.75|13705.75|13825.94|13705.94|13826.06|13706.06|13825.68|13705.68|8
1647383190000|2022-03-15 22:26:30|13825.76|13705.76|13826.13|13706.13|13826.24|13706.24|13825.76|13705.76|8
1647383200000|2022-03-15 22:26:40|13826.9|13706.9|13824.4|13704.4|13826.98|13706.98|13824.4|13704.4|10
1647383210000|2022-03-15 22:26:50|13826.46|13706.46|13830.46|13710.46|13830.46|13710.46|13826.35|13706.35|10
1647383220000|2022-03-15 22:27:00|13830.34|13710.34|13834.65|13714.65|13834.65|13714.65|13830.34|13710.34|10
1647383230000|2022-03-15 22:27:10|13834.61|13714.61|13836.01|13716.01|13836.01|13716.01|13834.61|13714.61|9
1647383240000|2022-03-15 22:27:20|13835.42|13715.42|13835.81|13715.81|13836.26|13716.26|13835.24|13715.24|10
1647383250000|2022-03-15 22:27:30|13833.57|13713.57|13829.92|13709.92|13833.62|13713.62|13829.92|13709.92|10
1647383260000|2022-03-15 22:27:40|13828.77|13708.77|13829.38|13709.38|13829.58|13709.58|13828.77|13708.77|10
1647383270000|2022-03-15 22:27:50|13829.41|13709.41|13828.22|13708.22|13829.41|13709.41|13828.22|13708.22|9
1647383280000|2022-03-15 22:28:00|13828.51|13708.51|13828.15|13708.15|13828.51|13708.51|13827.93|13707.93|10
1647383290000|2022-03-15 22:28:10|13828.09|13708.09|13832.05|13712.05|13832.05|13712.05|13828.09|13708.09|10
1647383300000|2022-03-15 22:28:20|13832.08|13712.08|13832.81|13712.81|13832.96|13712.96|13832.08|13712.08|10
1647383310000|2022-03-15 22:28:30|13832.82|13712.82|13833.09|13713.09|13833.09|13713.09|13832.71|13712.71|9
1647383320000|2022-03-15 22:28:40|13833.14|13713.14|13831.93|13711.93|13833.14|13713.14|13831.93|13711.93|10
1647383330000|2022-03-15 22:28:50|13832|13712|13829.99|13709.99|13832|13712|13829.7|13709.7|9
1647383340000|2022-03-15 22:29:00|13829.67|13709.67|13829.39|13709.39|13829.67|13709.67|13828.66|13708.66|10
1647383350000|2022-03-15 22:29:10|13829.62|13709.62|13831.72|13711.72|13832.96|13712.96|13829.62|13709.62|8
1647383360000|2022-03-15 22:29:20|13832.05|13712.05|13831.5|13711.5|13832.34|13712.34|13831.15|13711.15|9
1647383370000|2022-03-15 22:29:30|13831.53|13711.53|13834.65|13714.65|13834.65|13714.65|13831.53|13711.53|8
1647383380000|2022-03-15 22:29:40|13835.09|13715.09|13836.02|13716.02|13836.79|13716.79|13835.09|13715.09|9
1647383390000|2022-03-15 22:29:50|13836.18|13716.18|13835.06|13715.06|13836.18|13716.18|13835.06|13715.06|10
1647383400000|2022-03-15 22:30:00|13834.68|13714.68|13834.68|13714.68|13835.53|13715.53|13834.62|13714.62|9
1647383410000|2022-03-15 22:30:10|13834.54|13714.54|13834.4|13714.4|13834.54|13714.54|13833.99|13713.99|9
1647383420000|2022-03-15 22:30:20|13833.86|13713.86|13829.61|13709.61|13834.07|13714.07|13829.61|13709.61|10
1647383430000|2022-03-15 22:30:30|13829.69|13709.69|13828.05|13708.05|13830.02|13710.02|13827.18|13707.18|10
1647383440000|2022-03-15 22:30:40|13828.02|13708.02|13828.74|13708.74|13828.75|13708.75|13827.27|13707.27|10
1647383450000|2022-03-15 22:30:50|13828.39|13708.39|13829.5|13709.5|13829.83|13709.83|13827.62|13707.62|10
1647383460000|2022-03-15 22:31:00|13828.9|13708.9|13827.94|13707.94|13828.9|13708.9|13826.96|13706.96|10
1647383470000|2022-03-15 22:31:10|13827.9|13707.9|13827.98|13707.98|13828.13|13708.13|13827.9|13707.9|7
1647383480000|2022-03-15 22:31:20|13827.86|13707.86|13827.37|13707.37|13827.93|13707.93|13827.37|13707.37|10
1647383490000|2022-03-15 22:31:30|13827.27|13707.27|13827.06|13707.06|13827.28|13707.28|13826.81|13706.81|10
1647383500000|2022-03-15 22:31:40|13826.7|13706.7|13823.09|13703.09|13826.93|13706.93|13823.09|13703.09|10
1647383510000|2022-03-15 22:31:50|13822.82|13702.82|13822.3|13702.3|13822.82|13702.82|13822.04|13702.04|8
1647383520000|2022-03-15 22:32:00|13822.25|13702.25|13818.63|13698.63|13822.25|13702.25|13818.58|13698.58|10
1647383530000|2022-03-15 22:32:10|13819.18|13699.18|13817.66|13697.66|13819.18|13699.18|13817.66|13697.66|6
1647383540000|2022-03-15 22:32:20|13817.94|13697.94|13816.53|13696.53|13817.94|13697.94|13816.53|13696.53|9
1647383550000|2022-03-15 22:32:30|13815.96|13695.96|13814.69|13694.69|13815.96|13695.96|13814.69|13694.69|8
1647383560000|2022-03-15 22:32:40|13814.18|13694.18|13809.97|13689.97|13814.18|13694.18|13809.97|13689.97|10
1647383570000|2022-03-15 22:32:50|13808.83|13688.83|13807.65|13687.65|13808.83|13688.83|13807.58|13687.58|10
1647383580000|2022-03-15 22:33:00|13807.03|13687.03|13807.44|13687.44|13807.7|13687.7|13807.03|13687.03|10
1647383590000|2022-03-15 22:33:10|13805.96|13685.96|13806.31|13686.31|13806.33|13686.33|13805.96|13685.96|8
1647383600000|2022-03-15 22:33:20|13804.68|13684.68|13803.79|13683.79|13804.72|13684.72|13803.62|13683.62|9
1647383610000|2022-03-15 22:33:30|13803.03|13683.03|13800.26|13680.26|13803.03|13683.03|13800.19|13680.19|10
1647383620000|2022-03-15 22:33:40|13799.5|13679.5|13796.89|13676.89|13799.5|13679.5|13796.89|13676.89|10
1647383630000|2022-03-15 22:33:50|13796.83|13676.83|13796.52|13676.52|13796.88|13676.88|13796.52|13676.52|9
1647383640000|2022-03-15 22:34:00|13796.8|13676.8|13797.82|13677.82|13797.82|13677.82|13796.7|13676.7|10
1647383650000|2022-03-15 22:34:10|13797.83|13677.83|13799.56|13679.56|13799.56|13679.56|13797.83|13677.83|10
1647383660000|2022-03-15 22:34:20|13799.57|13679.57|13800.96|13680.96|13801.04|13681.04|13799.57|13679.57|10
1647383670000|2022-03-15 22:34:30|13800.91|13680.91|13801.39|13681.39|13801.39|13681.39|13800.9|13680.9|7
1647383680000|2022-03-15 22:34:40|13801.06|13681.06|13801.78|13681.78|13802.36|13682.36|13801.06|13681.06|9
1647383690000|2022-03-15 22:34:50|13802.8|13682.8|13811.81|13691.81|13811.81|13691.81|13802.69|13682.69|10
1647383700000|2022-03-15 22:35:00|13812.3|13692.3|13812|13692|13812.6|13692.6|13810.83|13690.83|10
1647383710000|2022-03-15 22:35:10|13811.85|13691.85|13813.74|13693.74|13813.76|13693.76|13811.85|13691.85|6
1647383720000|2022-03-15 22:35:20|13813.56|13693.56|13812.4|13692.4|13813.56|13693.56|13812.13|13692.13|8
1647383730000|2022-03-15 22:35:30|13812.28|13692.28|13812.07|13692.07|13812.28|13692.28|13811.98|13691.98|9
1647383740000|2022-03-15 22:35:40|13812|13692|13811.03|13691.03|13812.18|13692.18|13811.03|13691.03|9
1647383750000|2022-03-15 22:35:50|13810.55|13690.55|13810.48|13690.48|13810.7|13690.7|13810.28|13690.28|8
1647383760000|2022-03-15 22:36:00|13810.28|13690.28|13810.44|13690.44|13810.58|13690.58|13809.79|13689.79|8
1647383770000|2022-03-15 22:36:10|13809.87|13689.87|13809.68|13689.68|13810.69|13690.69|13809.36|13689.36|10
1647383780000|2022-03-15 22:36:20|13809.76|13689.76|13809.83|13689.83|13809.83|13689.83|13809.27|13689.27|9
1647383790000|2022-03-15 22:36:30|13810.12|13690.12|13810.16|13690.16|13810.7|13690.7|13809.74|13689.74|10
1647383800000|2022-03-15 22:36:40|13810.23|13690.23|13810.22|13690.22|13810.41|13690.41|13810.22|13690.22|7
1647383810000|2022-03-15 22:36:50|13810.17|13690.17|13810.36|13690.36|13810.36|13690.36|13809.81|13689.81|10
1647383820000|2022-03-15 22:37:00|13809.87|13689.87|13809.64|13689.64|13810.07|13690.07|13809.64|13689.64|10
1647383830000|2022-03-15 22:37:10|13809.22|13689.22|13808.71|13688.71|13809.22|13689.22|13808.33|13688.33|9
1647383840000|2022-03-15 22:37:20|13808.72|13688.72|13808.4|13688.4|13809.43|13689.43|13808.4|13688.4|9
1647383850000|2022-03-15 22:37:30|13808.35|13688.35|13807.71|13687.71|13808.66|13688.66|13807.34|13687.34|10
1647383860000|2022-03-15 22:37:40|13807.66|13687.66|13808.98|13688.98|13809.14|13689.14|13807.66|13687.66|9
1647383870000|2022-03-15 22:37:50|13808.72|13688.72|13808.41|13688.41|13808.72|13688.72|13808.41|13688.41|5
1647383880000|2022-03-15 22:38:00|13808.46|13688.46|13808.61|13688.61|13808.94|13688.94|13808.34|13688.34|7
1647383890000|2022-03-15 22:38:10|13808.38|13688.38|13805.82|13685.82|13808.49|13688.49|13805.82|13685.82|10
1647383900000|2022-03-15 22:38:20|13806.28|13686.28|13807.13|13687.13|13807.15|13687.15|13806.24|13686.24|9
1647383910000|2022-03-15 22:38:30|13807.16|13687.16|13804.44|13684.44|13807.16|13687.16|13804.44|13684.44|8
1647383920000|2022-03-15 22:38:40|13804.43|13684.43|13803.6|13683.6|13805.24|13685.24|13803.53|13683.53|8
1647383930000|2022-03-15 22:38:50|13803.72|13683.72|13803.09|13683.09|13804.24|13684.24|13803.09|13683.09|9
1647383940000|2022-03-15 22:39:00|13803.07|13683.07|13801.15|13681.15|13803.07|13683.07|13799.86|13679.86|10
1647383950000|2022-03-15 22:39:10|13801.48|13681.48|13802.31|13682.31|13802.34|13682.34|13801.17|13681.17|9
1647383960000|2022-03-15 22:39:20|13802.77|13682.77|13804.2|13684.2|13804.2|13684.2|13802.77|13682.77|10
1647383970000|2022-03-15 22:39:30|13803.71|13683.71|13804.06|13684.06|13804.66|13684.66|13803.71|13683.71|10
1647383980000|2022-03-15 22:39:40|13804.08|13684.08|13806.86|13686.86|13806.86|13686.86|13804.08|13684.08|10
1647383990000|2022-03-15 22:39:50|13806.58|13686.58|13806.94|13686.94|13807.44|13687.44|13806.49|13686.49|10
1647384000000|2022-03-15 22:40:00|13806.7|13686.7|13807.06|13687.06|13807.06|13687.06|13806.31|13686.31|9
1647384010000|2022-03-15 22:40:10|13807.01|13687.01|13808.12|13688.12|13808.31|13688.31|13806.94|13686.94|10
1647384020000|2022-03-15 22:40:20|13808.47|13688.47|13808.32|13688.32|13808.7|13688.7|13808.21|13688.21|9
1647384030000|2022-03-15 22:40:30|13808.14|13688.14|13809.11|13689.11|13809.11|13689.11|13808.01|13688.01|7
1647384040000|2022-03-15 22:40:40|13809.5|13689.5|13810.27|13690.27|13810.27|13690.27|13809.5|13689.5|10
1647384050000|2022-03-15 22:40:50|13810.23|13690.23|13810.09|13690.09|13810.23|13690.23|13809.99|13689.99|9
1647384060000|2022-03-15 22:41:00|13810.06|13690.06|13811.52|13691.52|13811.52|13691.52|13809.17|13689.17|10
1647384070000|2022-03-15 22:41:10|13811.62|13691.62|13812.13|13692.13|13812.23|13692.23|13811.48|13691.48|10
1647384080000|2022-03-15 22:41:20|13812.21|13692.21|13812.44|13692.44|13814.62|13694.62|13812.21|13692.21|8
1647384090000|2022-03-15 22:41:30|13812.15|13692.15|13812.89|13692.89|13813.17|13693.17|13812.15|13692.15|9
1647384100000|2022-03-15 22:41:40|13812.81|13692.81|13810.79|13690.79|13813.29|13693.29|13810.68|13690.68|9
1647384110000|2022-03-15 22:41:50|13810.11|13690.11|13808.51|13688.51|13810.11|13690.11|13808.51|13688.51|9
1647384120000|2022-03-15 22:42:00|13808.41|13688.41|13808.35|13688.35|13808.54|13688.54|13808.17|13688.17|8
1647384130000|2022-03-15 22:42:10|13808.28|13688.28|13809.32|13689.32|13809.43|13689.43|13808.15|13688.15|10
1647384140000|2022-03-15 22:42:20|13809|13689|13809.63|13689.63|13809.63|13689.63|13809|13689|10
1647384150000|2022-03-15 22:42:30|13809.25|13689.25|13809.34|13689.34|13809.35|13689.35|13809.14|13689.14|10
1647384160000|2022-03-15 22:42:40|13809.36|13689.36|13809.47|13689.47|13810.17|13690.17|13809.36|13689.36|9
1647384170000|2022-03-15 22:42:50|13809.58|13689.58|13809.36|13689.36|13809.79|13689.79|13809.36|13689.36|10
1647384180000|2022-03-15 22:43:00|13809.35|13689.35|13809.96|13689.96|13809.96|13689.96|13809.29|13689.29|8
1647384190000|2022-03-15 22:43:10|13810.02|13690.02|13810.09|13690.09|13810.26|13690.26|13809.93|13689.93|9
1647384200000|2022-03-15 22:43:20|13810.11|13690.11|13809.34|13689.34|13810.17|13690.17|13809.34|13689.34|8
1647384210000|2022-03-15 22:43:30|13809.19|13689.19|13809.24|13689.24|13810.01|13690.01|13809.09|13689.09|8
1647384220000|2022-03-15 22:43:40|13809|13689|13807.36|13687.36|13809.03|13689.03|13807.36|13687.36|9
1647384230000|2022-03-15 22:43:50|13807.28|13687.28|13807.66|13687.66|13807.68|13687.68|13807.26|13687.26|9
1647384240000|2022-03-15 22:44:00|13807.67|13687.67|13806.96|13686.96|13807.73|13687.73|13806.96|13686.96|7
1647384250000|2022-03-15 22:44:10|13807.16|13687.16|13807.37|13687.37|13807.7|13687.7|13807.16|13687.16|8
1647384260000|2022-03-15 22:44:20|13806.61|13686.61|13807.18|13687.18|13807.22|13687.22|13806.47|13686.47|10
1647384270000|2022-03-15 22:44:30|13806.29|13686.29|13805.67|13685.67|13806.29|13686.29|13804.85|13684.85|10
1647384280000|2022-03-15 22:44:40|13805.66|13685.66|13805.47|13685.47|13805.67|13685.67|13805.21|13685.21|6
1647384290000|2022-03-15 22:44:50|13805.48|13685.48|13805.97|13685.97|13805.97|13685.97|13805.48|13685.48|9
1647384300000|2022-03-15 22:45:00|13805.82|13685.82|13806.15|13686.15|13806.31|13686.31|13805.82|13685.82|9
1647384310000|2022-03-15 22:45:10|13806.63|13686.63|13808.76|13688.76|13808.76|13688.76|13806.63|13686.63|9
1647384320000|2022-03-15 22:45:20|13808.93|13688.93|13808.37|13688.37|13809.29|13689.29|13808.37|13688.37|10
1647384330000|2022-03-15 22:45:30|13808.25|13688.25|13808.7|13688.7|13808.84|13688.84|13808.25|13688.25|9
1647384340000|2022-03-15 22:45:40|13809.03|13689.03|13809.77|13689.77|13809.78|13689.78|13808.9|13688.9|8
1647384350000|2022-03-15 22:45:50|13810.06|13690.06|13811.32|13691.32|13811.72|13691.72|13810.06|13690.06|8
1647384360000|2022-03-15 22:46:00|13811.27|13691.27|13811.68|13691.68|13811.95|13691.95|13811.27|13691.27|5
1647384370000|2022-03-15 22:46:10|13812.01|13692.01|13812.3|13692.3|13812.39|13692.39|13811.74|13691.74|9
1647384380000|2022-03-15 22:46:20|13812.35|13692.35|13812.85|13692.85|13812.87|13692.87|13812.22|13692.22|10
1647384390000|2022-03-15 22:46:30|13813.02|13693.02|13814.2|13694.2|13814.2|13694.2|13813.02|13693.02|8
1647384400000|2022-03-15 22:46:40|13814.35|13694.35|13815.37|13695.37|13815.37|13695.37|13814.35|13694.35|8
1647384410000|2022-03-15 22:46:50|13815.38|13695.38|13814.89|13694.89|13815.61|13695.61|13814.89|13694.89|10
1647384420000|2022-03-15 22:47:00|13814.95|13694.95|13819.1|13699.1|13819.1|13699.1|13814.95|13694.95|10
1647384430000|2022-03-15 22:47:10|13819.19|13699.19|13819.61|13699.61|13819.61|13699.61|13819.08|13699.08|9
1647384440000|2022-03-15 22:47:20|13819.27|13699.27|13819.25|13699.25|13819.35|13699.35|13819.18|13699.18|7
1647384450000|2022-03-15 22:47:30|13819.05|13699.05|13819.29|13699.29|13819.4|13699.4|13818.87|13698.87|9
1647384460000|2022-03-15 22:47:40|13819.41|13699.41|13820.75|13700.75|13821.02|13701.02|13819.05|13699.05|9
1647384470000|2022-03-15 22:47:50|13820.73|13700.73|13820.16|13700.16|13820.73|13700.73|13819.82|13699.82|9
1647384480000|2022-03-15 22:48:00|13820.26|13700.26|13819.17|13699.17|13820.26|13700.26|13819.17|13699.17|5
1647384490000|2022-03-15 22:48:10|13818.18|13698.18|13817.9|13697.9|13818.18|13698.18|13817.79|13697.79|10
1647384500000|2022-03-15 22:48:20|13817.93|13697.93|13817.99|13697.99|13817.99|13697.99|13817.71|13697.71|8
1647384510000|2022-03-15 22:48:30|13818.18|13698.18|13817.75|13697.75|13818.23|13698.23|13817.63|13697.63|10
1647384520000|2022-03-15 22:48:40|13817.77|13697.77|13817.87|13697.87|13817.87|13697.87|13817.65|13697.65|5
1647384530000|2022-03-15 22:48:50|13817.83|13697.83|13818.11|13698.11|13818.36|13698.36|13817.71|13697.71|6
1647384540000|2022-03-15 22:49:00|13816.51|13696.51|13814.5|13694.5|13816.51|13696.51|13814.5|13694.5|9
1647384550000|2022-03-15 22:49:10|13813.63|13693.63|13812.8|13692.8|13813.63|13693.63|13812.72|13692.72|7
1647384560000|2022-03-15 22:49:20|13812.92|13692.92|13813.33|13693.33|13813.33|13693.33|13812.58|13692.58|8
1647384570000|2022-03-15 22:49:30|13813.03|13693.03|13812.71|13692.71|13813.09|13693.09|13812.6|13692.6|10
1647384580000|2022-03-15 22:49:40|13812.97|13692.97|13813.12|13693.12|13813.12|13693.12|13812.32|13692.32|10
1647384590000|2022-03-15 22:49:50|13813.36|13693.36|13812.84|13692.84|13813.36|13693.36|13812.66|13692.66|7
1647384600000|2022-03-15 22:50:00|13812.92|13692.92|13812.21|13692.21|13812.92|13692.92|13812.13|13692.13|6
1647384610000|2022-03-15 22:50:10|13812.04|13692.04|13813.03|13693.03|13813.03|13693.03|13812.04|13692.04|9
1647384620000|2022-03-15 22:50:20|13813.22|13693.22|13815.16|13695.16|13815.16|13695.16|13812.99|13692.99|10
1647384630000|2022-03-15 22:50:30|13815.24|13695.24|13814.99|13694.99|13815.24|13695.24|13814.84|13694.84|10
1647384640000|2022-03-15 22:50:40|13815.12|13695.12|13815.88|13695.88|13816.12|13696.12|13814.93|13694.93|10
1647384650000|2022-03-15 22:50:50|13816.28|13696.28|13817.67|13697.67|13817.67|13697.67|13816.28|13696.28|9
1647384660000|2022-03-15 22:51:00|13818.03|13698.03|13818.83|13698.83|13818.89|13698.89|13818.03|13698.03|6
1647384670000|2022-03-15 22:51:10|13819.06|13699.06|13819.54|13699.54|13819.54|13699.54|13818.56|13698.56|7
1647384680000|2022-03-15 22:51:20|13819.57|13699.57|13818.96|13698.96|13819.62|13699.62|13818.96|13698.96|6
1647384690000|2022-03-15 22:51:30|13818.92|13698.92|13817.42|13697.42|13819.08|13699.08|13817.42|13697.42|9
1647384700000|2022-03-15 22:51:40|13817.49|13697.49|13816.99|13696.99|13817.61|13697.61|13816.94|13696.94|9
1647384710000|2022-03-15 22:51:50|13817.44|13697.44|13818.44|13698.44|13818.54|13698.54|13817.44|13697.44|10
1647384720000|2022-03-15 22:52:00|13818.32|13698.32|13818.86|13698.86|13818.86|13698.86|13817.65|13697.65|8
1647384730000|2022-03-15 22:52:10|13818.66|13698.66|13818.33|13698.33|13819.01|13699.01|13818.33|13698.33|10
1647384740000|2022-03-15 22:52:20|13818.15|13698.15|13816.83|13696.83|13818.15|13698.15|13816.83|13696.83|10
1647384750000|2022-03-15 22:52:30|13817.02|13697.02|13817|13697|13817.1|13697.1|13816.8|13696.8|6
1647384760000|2022-03-15 22:52:40|13816.97|13696.97|13817.58|13697.58|13817.58|13697.58|13816.71|13696.71|8
1647384770000|2022-03-15 22:52:50|13818.01|13698.01|13818.28|13698.28|13818.28|13698.28|13818.01|13698.01|9
1647384780000|2022-03-15 22:53:00|13818.32|13698.32|13818.17|13698.17|13818.52|13698.52|13818.17|13698.17|6
1647384790000|2022-03-15 22:53:10|13818.3|13698.3|13818.05|13698.05|13818.3|13698.3|13817.84|13697.84|9
1647384800000|2022-03-15 22:53:20|13817.72|13697.72|13817.52|13697.52|13817.85|13697.85|13817.52|13697.52|6
1647384810000|2022-03-15 22:53:30|13817.68|13697.68|13817.83|13697.83|13817.83|13697.83|13817.55|13697.55|9
1647384820000|2022-03-15 22:53:40|13817.7|13697.7|13817.88|13697.88|13817.88|13697.88|13817.5|13697.5|9
1647384830000|2022-03-15 22:53:50|13817.82|13697.82|13817.86|13697.86|13817.97|13697.97|13817.82|13697.82|6
1647384840000|2022-03-15 22:54:00|13818.24|13698.24|13819.08|13699.08|13820.23|13700.23|13818.24|13698.24|10
1647384850000|2022-03-15 22:54:10|13819.06|13699.06|13818.71|13698.71|13819.18|13699.18|13818.71|13698.71|10
1647384860000|2022-03-15 22:54:20|13818.73|13698.73|13818.02|13698.02|13818.73|13698.73|13818.02|13698.02|9
1647384870000|2022-03-15 22:54:30|13818.11|13698.11|13819.21|13699.21|13819.22|13699.22|13818.01|13698.01|9
1647384880000|2022-03-15 22:54:40|13819.24|13699.24|13819.88|13699.88|13819.88|13699.88|13819.05|13699.05|6
1647384890000|2022-03-15 22:54:50|13819.75|13699.75|13820.17|13700.17|13820.17|13700.17|13819.61|13699.61|10
1647384900000|2022-03-15 22:55:00|13820.04|13700.04|13818.33|13698.33|13820.04|13700.04|13818.33|13698.33|10
1647384910000|2022-03-15 22:55:10|13817.83|13697.83|13816.07|13696.07|13817.83|13697.83|13816.07|13696.07|10
1647384920000|2022-03-15 22:55:20|13816.02|13696.02|13815.88|13695.88|13816.02|13696.02|13815.38|13695.38|8
1647384930000|2022-03-15 22:55:30|13816.16|13696.16|13817.85|13697.85|13817.87|13697.87|13816.16|13696.16|10
1647384940000|2022-03-15 22:55:40|13818.31|13698.31|13819.17|13699.17|13819.45|13699.45|13818.31|13698.31|10
1647384950000|2022-03-15 22:55:50|13818.81|13698.81|13818.51|13698.51|13818.86|13698.86|13818.12|13698.12|10
1647384960000|2022-03-15 22:56:00|13818.46|13698.46|13818.43|13698.43|13818.46|13698.46|13817.65|13697.65|8
1647384970000|2022-03-15 22:56:10|13818.55|13698.55|13817.82|13697.82|13818.57|13698.57|13817.73|13697.73|9
1647384980000|2022-03-15 22:56:20|13817.97|13697.97|13816.29|13696.29|13817.97|13697.97|13816.29|13696.29|10
1647384990000|2022-03-15 22:56:30|13816.41|13696.41|13816.18|13696.18|13816.41|13696.41|13815.82|13695.82|10
1647385000000|2022-03-15 22:56:40|13816.19|13696.19|13816.83|13696.83|13816.83|13696.83|13816.19|13696.19|9
1647385010000|2022-03-15 22:56:50|13816.93|13696.93|13818.52|13698.52|13818.54|13698.54|13816.93|13696.93|9
1647385020000|2022-03-15 22:57:00|13818.51|13698.51|13818.82|13698.82|13818.97|13698.97|13818.47|13698.47|10
1647385030000|2022-03-15 22:57:10|13818.96|13698.96|13820.62|13700.62|13820.95|13700.95|13818.96|13698.96|10
1647385040000|2022-03-15 22:57:20|13820.72|13700.72|13820.67|13700.67|13820.81|13700.81|13820.66|13700.66|5
1647385050000|2022-03-15 22:57:30|13820.79|13700.79|13821.43|13701.43|13821.43|13701.43|13820.74|13700.74|9
1647385060000|2022-03-15 22:57:40|13821.69|13701.69|13821.37|13701.37|13821.74|13701.74|13821.36|13701.36|9
1647385070000|2022-03-15 22:57:50|13821.61|13701.61|13822.69|13702.69|13822.69|13702.69|13821.57|13701.57|8
1647385080000|2022-03-15 22:58:00|13822.58|13702.58|13822.68|13702.68|13822.77|13702.77|13822.58|13702.58|6
1647385090000|2022-03-15 22:58:10|13823.63|13703.63|13824.05|13704.05|13824.05|13704.05|13823.07|13703.07|8
1647385100000|2022-03-15 22:58:20|13823.58|13703.58|13823.25|13703.25|13824.65|13704.65|13823.25|13703.25|10
1647385110000|2022-03-15 22:58:30|13823.27|13703.27|13822.93|13702.93|13823.31|13703.31|13822.78|13702.78|8
1647385120000|2022-03-15 22:58:40|13822.9|13702.9|13822.51|13702.51|13823.02|13703.02|13822.47|13702.47|7
1647385130000|2022-03-15 22:58:50|13822.55|13702.55|13821.98|13701.98|13822.55|13702.55|13821.85|13701.85|9
1647385140000|2022-03-15 22:59:00|13821.87|13701.87|13821.08|13701.08|13821.87|13701.87|13821.08|13701.08|10
1647385150000|2022-03-15 22:59:10|13821.02|13701.02|13821.36|13701.36|13821.36|13701.36|13820.77|13700.77|7
1647385160000|2022-03-15 22:59:20|13821.28|13701.28|13821.03|13701.03|13821.39|13701.39|13820.98|13700.98|7
1647385170000|2022-03-15 22:59:30|13821.07|13701.07|13819.42|13699.42|13821.23|13701.23|13819.42|13699.42|9
1647385180000|2022-03-15 22:59:40|13819.69|13699.69|13818.91|13698.91|13819.82|13699.82|13818.69|13698.69|7
1647385190000|2022-03-15 22:59:50|13818.67|13698.67|13818.63|13698.63|13818.7|13698.7|13818.44|13698.44|9
1647385200000|2022-03-15 23:00:00|13818.65|13698.65|13818.18|13698.18|13818.86|13698.86|13818.14|13698.14|9
1647385210000|2022-03-15 23:00:10|13818.2|13698.2|13819.22|13699.22|13819.22|13699.22|13818.2|13698.2|7
1647385220000|2022-03-15 23:00:20|13819.81|13699.81|13822.35|13702.35|13822.35|13702.35|13819.78|13699.78|10
1647385230000|2022-03-15 23:00:30|13822.96|13702.96|13824.35|13704.35|13824.62|13704.62|13822.96|13702.96|10
1647385240000|2022-03-15 23:00:40|13824.12|13704.12|13824.42|13704.42|13824.42|13704.42|13824.01|13704.01|5
1647385250000|2022-03-15 23:00:50|13824.37|13704.37|13824.93|13704.93|13824.93|13704.93|13824.37|13704.37|7
1647385260000|2022-03-15 23:01:00|13824.82|13704.82|13825.17|13705.17|13825.17|13705.17|13824.82|13704.82|9
1647385270000|2022-03-15 23:01:10|13826.18|13706.18|13828.06|13708.06|13828.06|13708.06|13826.18|13706.18|9
1647385280000|2022-03-15 23:01:20|13828.45|13708.45|13833.06|13713.06|13833.13|13713.13|13828.45|13708.45|10
1647385290000|2022-03-15 23:01:30|13833.27|13713.27|13834.33|13714.33|13834.33|13714.33|13833.27|13713.27|9
1647385300000|2022-03-15 23:01:40|13834.28|13714.28|13834.21|13714.21|13834.28|13714.28|13833.56|13713.56|10
1647385310000|2022-03-15 23:01:50|13834.25|13714.25|13838.45|13718.45|13838.45|13718.45|13834.25|13714.25|10
1647385320000|2022-03-15 23:02:00|13838.07|13718.07|13838.22|13718.22|13838.87|13718.87|13838|13718|10
1647385330000|2022-03-15 23:02:10|13838.36|13718.36|13838.2|13718.2|13838.4|13718.4|13837.51|13717.51|9
1647385340000|2022-03-15 23:02:20|13837.41|13717.41|13836.79|13716.79|13837.42|13717.42|13836.73|13716.73|9
1647385350000|2022-03-15 23:02:30|13836.75|13716.75|13836.62|13716.62|13836.75|13716.75|13836.54|13716.54|9
1647385360000|2022-03-15 23:02:40|13836.44|13716.44|13835.5|13715.5|13836.49|13716.49|13835.5|13715.5|9
1647385370000|2022-03-15 23:02:50|13835.49|13715.49|13835.21|13715.21|13835.67|13715.67|13835.21|13715.21|7
1647385380000|2022-03-15 23:03:00|13835.28|13715.28|13834.91|13714.91|13835.5|13715.5|13834.86|13714.86|10
1647385390000|2022-03-15 23:03:10|13834.75|13714.75|13835.7|13715.7|13835.75|13715.75|13834.51|13714.51|10
1647385400000|2022-03-15 23:03:20|13835.88|13715.88|13835.47|13715.47|13835.88|13715.88|13835.12|13715.12|10
1647385410000|2022-03-15 23:03:30|13835.62|13715.62|13835.89|13715.89|13835.89|13715.89|13835.49|13715.49|7
1647385420000|2022-03-15 23:03:40|13835.75|13715.75|13836.18|13716.18|13836.3|13716.3|13835.75|13715.75|10
1647385430000|2022-03-15 23:03:50|13836.37|13716.37|13836.76|13716.76|13837.3|13717.3|13836.37|13716.37|10
1647385440000|2022-03-15 23:04:00|13836.78|13716.78|13838.94|13718.94|13838.94|13718.94|13836.51|13716.51|9
1647385450000|2022-03-15 23:04:10|13839.46|13719.46|13840.74|13720.74|13840.74|13720.74|13839.46|13719.46|8
1647385460000|2022-03-15 23:04:20|13840.6|13720.6|13841.82|13721.82|13841.82|13721.82|13840.6|13720.6|7
1647385470000|2022-03-15 23:04:30|13841.71|13721.71|13842.04|13722.04|13842.17|13722.17|13841.71|13721.71|10
1647385480000|2022-03-15 23:04:40|13842.01|13722.01|13842.42|13722.42|13842.64|13722.64|13841.96|13721.96|10
1647385490000|2022-03-15 23:04:50|13842.26|13722.26|13842.22|13722.22|13842.26|13722.26|13842.12|13722.12|9
1647385500000|2022-03-15 23:05:00|13842.43|13722.43|13843.13|13723.13|13843.31|13723.31|13842.43|13722.43|8
1647385510000|2022-03-15 23:05:10|13843.23|13723.23|13842.43|13722.43|13843.46|13723.46|13842.43|13722.43|10
1647385520000|2022-03-15 23:05:20|13842.38|13722.38|13842.03|13722.03|13842.5|13722.5|13841.99|13721.99|9
1647385530000|2022-03-15 23:05:30|13842.25|13722.25|13841.91|13721.91|13843.44|13723.44|13841.91|13721.91|9
1647385540000|2022-03-15 23:05:40|13842.28|13722.28|13840.71|13720.71|13842.59|13722.59|13840.71|13720.71|10
1647385550000|2022-03-15 23:05:50|13840.65|13720.65|13838.32|13718.32|13840.65|13720.65|13838.32|13718.32|10
1647385560000|2022-03-15 23:06:00|13838.39|13718.39|13837.87|13717.87|13838.96|13718.96|13837.87|13717.87|9
1647385570000|2022-03-15 23:06:10|13837.77|13717.77|13836.06|13716.06|13837.77|13717.77|13836.06|13716.06|10
1647385580000|2022-03-15 23:06:20|13836.23|13716.23|13835.69|13715.69|13836.23|13716.23|13835.39|13715.39|9
1647385590000|2022-03-15 23:06:30|13835.63|13715.63|13836.25|13716.25|13836.25|13716.25|13835.63|13715.63|10
1647385600000|2022-03-15 23:06:40|13836.46|13716.46|13835.99|13715.99|13836.8|13716.8|13835.99|13715.99|9
1647385610000|2022-03-15 23:06:50|13835.94|13715.94|13835.58|13715.58|13835.94|13715.94|13835.58|13715.58|5
1647385620000|2022-03-15 23:07:00|13835.76|13715.76|13836.16|13716.16|13836.16|13716.16|13835.76|13715.76|7
1647385630000|2022-03-15 23:07:10|13836.48|13716.48|13838.48|13718.48|13838.48|13718.48|13836.48|13716.48|10
1647385640000|2022-03-15 23:07:20|13838.26|13718.26|13838.91|13718.91|13838.91|13718.91|13838.26|13718.26|10
1647385650000|2022-03-15 23:07:30|13839.43|13719.43|13839.95|13719.95|13839.95|13719.95|13839.35|13719.35|9
1647385660000|2022-03-15 23:07:40|13840.27|13720.27|13840.8|13720.8|13840.96|13720.96|13839.68|13719.68|8
1647385670000|2022-03-15 23:07:50|13840.94|13720.94|13840.83|13720.83|13841.15|13721.15|13840.83|13720.83|9
1647385680000|2022-03-15 23:08:00|13841.15|13721.15|13841.45|13721.45|13841.47|13721.47|13841.15|13721.15|9
1647385690000|2022-03-15 23:08:10|13841.59|13721.59|13841.47|13721.47|13841.73|13721.73|13841.47|13721.47|9
1647385700000|2022-03-15 23:08:20|13841.53|13721.53|13842.75|13722.75|13842.83|13722.83|13841.53|13721.53|10
1647385710000|2022-03-15 23:08:30|13842.61|13722.61|13843.12|13723.12|13843.12|13723.12|13842.4|13722.4|9
1647385720000|2022-03-15 23:08:40|13843.13|13723.13|13842.18|13722.18|13843.39|13723.39|13841.69|13721.69|10
1647385730000|2022-03-15 23:08:50|13841.7|13721.7|13840.99|13720.99|13842.09|13722.09|13839.88|13719.88|9
1647385740000|2022-03-15 23:09:00|13841.02|13721.02|13840.11|13720.11|13841.1|13721.1|13840.08|13720.08|8
1647385750000|2022-03-15 23:09:10|13840.28|13720.28|13840.77|13720.77|13840.97|13720.97|13840.28|13720.28|10
1647385760000|2022-03-15 23:09:20|13840.75|13720.75|13841.44|13721.44|13841.6|13721.6|13840.39|13720.39|10
1647385770000|2022-03-15 23:09:30|13841.82|13721.82|13842.57|13722.57|13842.66|13722.66|13841.82|13721.82|9
1647385780000|2022-03-15 23:09:40|13842.77|13722.77|13841.83|13721.83|13842.86|13722.86|13841.82|13721.82|8
1647385790000|2022-03-15 23:09:50|13841.72|13721.72|13841.53|13721.53|13841.79|13721.79|13840.86|13720.86|10
1647385800000|2022-03-15 23:10:00|13841.95|13721.95|13842.19|13722.19|13842.41|13722.41|13841.95|13721.95|8
1647385810000|2022-03-15 23:10:10|13842.6|13722.6|13843.69|13723.69|13843.69|13723.69|13842.4|13722.4|9
1647385820000|2022-03-15 23:10:20|13843.84|13723.84|13842.77|13722.77|13843.85|13723.85|13842.77|13722.77|6
1647385830000|2022-03-15 23:10:30|13843.32|13723.32|13843.13|13723.13|13843.36|13723.36|13843.05|13723.05|8
1647385840000|2022-03-15 23:10:40|13843.03|13723.03|13843.86|13723.86|13844.53|13724.53|13843.03|13723.03|9
1647385850000|2022-03-15 23:10:50|13843.96|13723.96|13844.75|13724.75|13844.75|13724.75|13843.96|13723.96|8
1647385860000|2022-03-15 23:11:00|13844.93|13724.93|13844.1|13724.1|13844.96|13724.96|13843.97|13723.97|5
1647385870000|2022-03-15 23:11:10|13844.05|13724.05|13844.62|13724.62|13844.79|13724.79|13843.7|13723.7|9
1647385880000|2022-03-15 23:11:20|13844.37|13724.37|13843.92|13723.92|13845.01|13725.01|13843.78|13723.78|10
1647385890000|2022-03-15 23:11:30|13843.82|13723.82|13842.77|13722.77|13844.02|13724.02|13842.77|13722.77|8
1647385900000|2022-03-15 23:11:40|13842.6|13722.6|13840.84|13720.84|13842.6|13722.6|13840.84|13720.84|8
1647385910000|2022-03-15 23:11:50|13840.73|13720.73|13840.33|13720.33|13840.86|13720.86|13840.25|13720.25|9
1647385920000|2022-03-15 23:12:00|13840.54|13720.54|13839.84|13719.84|13840.54|13720.54|13839.74|13719.74|9
1647385930000|2022-03-15 23:12:10|13839.94|13719.94|13839.12|13719.12|13839.94|13719.94|13839.12|13719.12|9
1647385940000|2022-03-15 23:12:20|13839.23|13719.23|13838.7|13718.7|13839.23|13719.23|13838.69|13718.69|7
1647385950000|2022-03-15 23:12:30|13838.45|13718.45|13836.49|13716.49|13838.45|13718.45|13836.49|13716.49|10
1647385960000|2022-03-15 23:12:40|13835.55|13715.55|13834.84|13714.84|13835.7|13715.7|13834.84|13714.84|8
1647385970000|2022-03-15 23:12:50|13834.59|13714.59|13829.7|13709.7|13834.59|13714.59|13829.7|13709.7|10
1647385980000|2022-03-15 23:13:00|13828.39|13708.39|13827.63|13707.63|13828.53|13708.53|13827.57|13707.57|9
1647385990000|2022-03-15 23:13:10|13827.43|13707.43|13824.61|13704.61|13827.43|13707.43|13824.03|13704.03|9
1647386000000|2022-03-15 23:13:20|13824.63|13704.63|13823.33|13703.33|13824.68|13704.68|13823.33|13703.33|10
1647386010000|2022-03-15 23:13:30|13822.91|13702.91|13818.15|13698.15|13822.91|13702.91|13818.15|13698.15|10
1647386020000|2022-03-15 23:13:40|13817.94|13697.94|13815.2|13695.2|13817.94|13697.94|13815.2|13695.2|10
1647386030000|2022-03-15 23:13:50|13812.23|13692.23|13807.91|13687.91|13812.23|13692.23|13807.91|13687.91|10
1647386040000|2022-03-15 23:14:00|13807.27|13687.27|13802.66|13682.66|13807.27|13687.27|13802.58|13682.58|10
1647386050000|2022-03-15 23:14:10|13801.89|13681.89|13800.4|13680.4|13801.89|13681.89|13799.51|13679.51|10
1647386060000|2022-03-15 23:14:20|13800.54|13680.54|13800.67|13680.67|13800.71|13680.71|13800.41|13680.41|8
1647386070000|2022-03-15 23:14:30|13800.73|13680.73|13802.86|13682.86|13802.86|13682.86|13800.73|13680.73|9
1647386080000|2022-03-15 23:14:40|13802.79|13682.79|13802.38|13682.38|13803.08|13683.08|13802.38|13682.38|9
1647386090000|2022-03-15 23:14:50|13802.31|13682.31|13789.88|13669.88|13802.31|13682.31|13789.88|13669.88|10
1647386100000|2022-03-15 23:15:00|13788.89|13668.89|13786.96|13666.96|13788.89|13668.89|13786.82|13666.82|9
1647386110000|2022-03-15 23:15:10|13786.89|13666.89|13787.83|13667.83|13787.83|13667.83|13786.89|13666.89|10
1647386120000|2022-03-15 23:15:20|13787.85|13667.85|13788.4|13668.4|13788.42|13668.42|13787.85|13667.85|10
1647386130000|2022-03-15 23:15:30|13788.3|13668.3|13789.37|13669.37|13789.37|13669.37|13788.3|13668.3|9
1647386140000|2022-03-15 23:15:40|13790.92|13670.92|13792.67|13672.67|13792.67|13672.67|13790.92|13670.92|10
1647386150000|2022-03-15 23:15:50|13792.99|13672.99|13794.23|13674.23|13794.76|13674.76|13792.99|13672.99|10
1647386160000|2022-03-15 23:16:00|13793.87|13673.87|13792.71|13672.71|13793.87|13673.87|13792.71|13672.71|9
1647386170000|2022-03-15 23:16:10|13791.46|13671.46|13788.92|13668.92|13791.46|13671.46|13788.82|13668.82|10
1647386180000|2022-03-15 23:16:20|13787.97|13667.97|13776.86|13656.86|13787.97|13667.97|13776.86|13656.86|8
1647386190000|2022-03-15 23:16:30|13776.96|13656.96|13773.31|13653.31|13776.96|13656.96|13773.24|13653.24|10
1647386200000|2022-03-15 23:16:40|13773.46|13653.46|13774|13654|13774.6|13654.6|13773.4|13653.4|10
1647386210000|2022-03-15 23:16:50|13774.09|13654.09|13775.06|13655.06|13775.06|13655.06|13773.76|13653.76|10
1647386220000|2022-03-15 23:17:00|13774.83|13654.83|13775|13655|13775.01|13655.01|13774.52|13654.52|10
1647386230000|2022-03-15 23:17:10|13774.9|13654.9|13774.41|13654.41|13774.9|13654.9|13773.84|13653.84|8
1647386240000|2022-03-15 23:17:20|13773.73|13653.73|13772.91|13652.91|13773.73|13653.73|13772.86|13652.86|10
1647386250000|2022-03-15 23:17:30|13772.3|13652.3|13770.63|13650.63|13772.3|13652.3|13770.63|13650.63|9
1647386260000|2022-03-15 23:17:40|13770.64|13650.64|13769.9|13649.9|13770.93|13650.93|13769.75|13649.75|10
1647386270000|2022-03-15 23:17:50|13769.8|13649.8|13769.54|13649.54|13769.84|13649.84|13769.13|13649.13|10
1647386280000|2022-03-15 23:18:00|13770.08|13650.08|13769.79|13649.79|13770.94|13650.94|13769.79|13649.79|10
1647386290000|2022-03-15 23:18:10|13769.62|13649.62|13768.61|13648.61|13769.62|13649.62|13768.24|13648.24|10
1647386300000|2022-03-15 23:18:20|13768.55|13648.55|13766.95|13646.95|13768.6|13648.6|13766.95|13646.95|9
1647386310000|2022-03-15 23:18:30|13766.18|13646.18|13766.22|13646.22|13766.39|13646.39|13766.1|13646.1|8
1647386320000|2022-03-15 23:18:40|13766.27|13646.27|13766.57|13646.57|13766.57|13646.57|13766.04|13646.04|8
1647386330000|2022-03-15 23:18:50|13766.6|13646.6|13766.54|13646.54|13766.7|13646.7|13766.46|13646.46|8
1647386340000|2022-03-15 23:19:00|13766.42|13646.42|13766.42|13646.42|13766.42|13646.42|13766.29|13646.29|7
1647386350000|2022-03-15 23:19:10|13766.41|13646.41|13767|13647|13767.2|13647.2|13766.3|13646.3|7
1647386360000|2022-03-15 23:19:20|13766.91|13646.91|13767.31|13647.31|13767.36|13647.36|13766.91|13646.91|8
1647386370000|2022-03-15 23:19:30|13766.99|13646.99|13766.56|13646.56|13767.64|13647.64|13766.37|13646.37|10
1647386380000|2022-03-15 23:19:40|13766.47|13646.47|13765.82|13645.82|13766.47|13646.47|13765.78|13645.78|7
1647386390000|2022-03-15 23:19:50|13765.63|13645.63|13764.36|13644.36|13765.92|13645.92|13764.11|13644.11|8
1647386400000|2022-03-15 23:20:00|13764.13|13644.13|13764.37|13644.37|13764.68|13644.68|13764.13|13644.13|8
1647386410000|2022-03-15 23:20:10|13764.23|13644.23|13764.07|13644.07|13764.23|13644.23|13763.58|13643.58|9
1647386420000|2022-03-15 23:20:20|13763.89|13643.89|13763.95|13643.95|13763.95|13643.95|13763.51|13643.51|9
1647386430000|2022-03-15 23:20:30|13763.98|13643.98|13764.72|13644.72|13765.23|13645.23|13763.98|13643.98|9
1647386440000|2022-03-15 23:20:40|13764.91|13644.91|13765.71|13645.71|13765.91|13645.91|13764.91|13644.91|10
1647386450000|2022-03-15 23:20:50|13765.86|13645.86|13767.66|13647.66|13767.66|13647.66|13765.86|13645.86|10
1647386460000|2022-03-15 23:21:00|13768.02|13648.02|13769.33|13649.33|13769.45|13649.45|13767.85|13647.85|10
1647386470000|2022-03-15 23:21:10|13769.14|13649.14|13769.56|13649.56|13769.56|13649.56|13769.14|13649.14|8
1647386480000|2022-03-15 23:21:20|13769.54|13649.54|13771.11|13651.11|13771.19|13651.19|13769.54|13649.54|9
1647386490000|2022-03-15 23:21:30|13770.16|13650.16|13769.97|13649.97|13770.35|13650.35|13769.23|13649.23|10
1647386500000|2022-03-15 23:21:40|13769.84|13649.84|13771.94|13651.94|13771.94|13651.94|13769.68|13649.68|9
1647386510000|2022-03-15 23:21:50|13772.32|13652.32|13773.87|13653.87|13774.21|13654.21|13772.32|13652.32|10
1647386520000|2022-03-15 23:22:00|13774.37|13654.37|13774.84|13654.84|13774.84|13654.84|13773.69|13653.69|10
1647386530000|2022-03-15 23:22:10|13774.64|13654.64|13773.35|13653.35|13774.67|13654.67|13773.35|13653.35|10
1647386540000|2022-03-15 23:22:20|13773.4|13653.4|13771.51|13651.51|13773.4|13653.4|13771.51|13651.51|10
1647386550000|2022-03-15 23:22:30|13771.44|13651.44|13772.77|13652.77|13772.9|13652.9|13771.44|13651.44|10
1647386560000|2022-03-15 23:22:40|13772.84|13652.84|13772.29|13652.29|13772.93|13652.93|13771.96|13651.96|10
1647386570000|2022-03-15 23:22:50|13771.91|13651.91|13769.04|13649.04|13771.91|13651.91|13768.43|13648.43|9
1647386580000|2022-03-15 23:23:00|13768.72|13648.72|13768.2|13648.2|13768.72|13648.72|13767.58|13647.58|9
1647386590000|2022-03-15 23:23:10|13768.03|13648.03|13767.19|13647.19|13768.03|13648.03|13767.19|13647.19|9
1647386600000|2022-03-15 23:23:20|13767.26|13647.26|13764.92|13644.92|13767.33|13647.33|13764.45|13644.45|10
1647386610000|2022-03-15 23:23:30|13764.93|13644.93|13763.92|13643.92|13764.93|13644.93|13763.69|13643.69|9
1647386620000|2022-03-15 23:23:40|13764|13644|13764.48|13644.48|13764.5|13644.5|13763.73|13643.73|8
1647386630000|2022-03-15 23:23:50|13763.98|13643.98|13764.56|13644.56|13764.58|13644.58|13763.94|13643.94|6
1647386640000|2022-03-15 23:24:00|13764.6|13644.6|13765.81|13645.81|13765.81|13645.81|13764.6|13644.6|9
1647386650000|2022-03-15 23:24:10|13765.9|13645.9|13765.86|13645.86|13766.32|13646.32|13765.78|13645.78|9
1647386660000|2022-03-15 23:24:20|13765.85|13645.85|13766.42|13646.42|13766.63|13646.63|13765.85|13645.85|10
1647386670000|2022-03-15 23:24:30|13766.77|13646.77|13766.49|13646.49|13766.77|13646.77|13765.74|13645.74|10
1647386680000|2022-03-15 23:24:40|13766.71|13646.71|13766.55|13646.55|13767.02|13647.02|13765.32|13645.32|9
1647386690000|2022-03-15 23:24:50|13766.28|13646.28|13762.43|13642.43|13766.78|13646.78|13762.43|13642.43|9
1647386700000|2022-03-15 23:25:00|13762.18|13642.18|13762.41|13642.41|13762.53|13642.53|13761.93|13641.93|10
1647386710000|2022-03-15 23:25:10|13762.95|13642.95|13763.09|13643.09|13763.12|13643.12|13762.95|13642.95|5
1647386720000|2022-03-15 23:25:20|13762.84|13642.84|13763.08|13643.08|13763.54|13643.54|13762.84|13642.84|10
1647386730000|2022-03-15 23:25:30|13762.44|13642.44|13762.95|13642.95|13762.98|13642.98|13762.44|13642.44|7
1647386740000|2022-03-15 23:25:40|13763.09|13643.09|13763.99|13643.99|13764.07|13644.07|13763.09|13643.09|8
1647386750000|2022-03-15 23:25:50|13764.04|13644.04|13764.33|13644.33|13764.41|13644.41|13764.04|13644.04|8
1647386760000|2022-03-15 23:26:00|13764.34|13644.34|13763.79|13643.79|13764.34|13644.34|13763.59|13643.59|10
1647386770000|2022-03-15 23:26:10|13763.5|13643.5|13764.35|13644.35|13764.35|13644.35|13763.34|13643.34|9
1647386780000|2022-03-15 23:26:20|13765.09|13645.09|13765.63|13645.63|13765.8|13645.8|13764.81|13644.81|8
1647386790000|2022-03-15 23:26:30|13765.65|13645.65|13769.56|13649.56|13769.58|13649.58|13765.65|13645.65|10
1647386800000|2022-03-15 23:26:40|13769.59|13649.59|13777.97|13657.97|13777.97|13657.97|13769.59|13649.59|10
1647386810000|2022-03-15 23:26:50|13778.02|13658.02|13785.6|13665.6|13786.5|13666.5|13778.02|13658.02|10
1647386820000|2022-03-15 23:27:00|13787.62|13667.62|13789.78|13669.78|13790.61|13670.61|13787.31|13667.31|10
1647386830000|2022-03-15 23:27:10|13789.8|13669.8|13791.66|13671.66|13791.66|13671.66|13789.8|13669.8|10
1647386840000|2022-03-15 23:27:20|13792.07|13672.07|13793.25|13673.25|13793.41|13673.41|13791.9|13671.9|9
1647386850000|2022-03-15 23:27:30|13793.43|13673.43|13794.3|13674.3|13794.66|13674.66|13793.43|13673.43|9
1647386860000|2022-03-15 23:27:40|13794.54|13674.54|13794.82|13674.82|13795.04|13675.04|13794.26|13674.26|10
1647386870000|2022-03-15 23:27:50|13794.7|13674.7|13794.64|13674.64|13794.7|13674.7|13793.82|13673.82|9
1647386880000|2022-03-15 23:28:00|13793.45|13673.45|13792.54|13672.54|13793.45|13673.45|13792.54|13672.54|7
1647386890000|2022-03-15 23:28:10|13792.27|13672.27|13791.36|13671.36|13792.27|13672.27|13791.08|13671.08|10
1647386900000|2022-03-15 23:28:20|13791.33|13671.33|13789.31|13669.31|13791.33|13671.33|13789.22|13669.22|9
1647386910000|2022-03-15 23:28:30|13789.52|13669.52|13789.73|13669.73|13789.73|13669.73|13788.53|13668.53|10
1647386920000|2022-03-15 23:28:40|13789.78|13669.78|13789.71|13669.71|13789.87|13669.87|13789.57|13669.57|8
1647386930000|2022-03-15 23:28:50|13789.83|13669.83|13789.95|13669.95|13789.95|13669.95|13789.77|13669.77|5
1647386940000|2022-03-15 23:29:00|13789.91|13669.91|13789.83|13669.83|13790.76|13670.76|13789.83|13669.83|10
1647386950000|2022-03-15 23:29:10|13789.99|13669.99|13790.3|13670.3|13790.3|13670.3|13789.99|13669.99|8
1647386960000|2022-03-15 23:29:20|13790.36|13670.36|13791.37|13671.37|13791.43|13671.43|13790.36|13670.36|8
1647386970000|2022-03-15 23:29:30|13791.26|13671.26|13790.89|13670.89|13791.26|13671.26|13790.55|13670.55|9
1647386980000|2022-03-15 23:29:40|13790.73|13670.73|13791.28|13671.28|13791.38|13671.38|13790.73|13670.73|8
1647386990000|2022-03-15 23:29:50|13791.35|13671.35|13791.27|13671.27|13791.35|13671.35|13790.44|13670.44|8
1647387000000|2022-03-15 23:30:00|13791.33|13671.33|13791.11|13671.11|13791.77|13671.77|13791.02|13671.02|9
1647387010000|2022-03-15 23:30:10|13790.98|13670.98|13792.41|13672.41|13792.63|13672.63|13790.98|13670.98|10
1647387020000|2022-03-15 23:30:20|13792.43|13672.43|13791.01|13671.01|13792.57|13672.57|13791.01|13671.01|9
1647387030000|2022-03-15 23:30:30|13791.29|13671.29|13791.14|13671.14|13791.29|13671.29|13791.04|13671.04|8
1647387040000|2022-03-15 23:30:40|13791.12|13671.12|13792|13672|13792|13672|13791.12|13671.12|7
1647387050000|2022-03-15 23:30:50|13791.85|13671.85|13791.7|13671.7|13791.85|13671.85|13791.56|13671.56|8
1647387060000|2022-03-15 23:31:00|13791.81|13671.81|13791.64|13671.64|13791.81|13671.81|13790.36|13670.36|10
1647387070000|2022-03-15 23:31:10|13791.62|13671.62|13789.99|13669.99|13791.62|13671.62|13789.99|13669.99|10
1647387080000|2022-03-15 23:31:20|13788.95|13668.95|13787.2|13667.2|13789.07|13669.07|13787.2|13667.2|10
1647387090000|2022-03-15 23:31:30|13786.86|13666.86|13786.15|13666.15|13786.88|13666.88|13786.15|13666.15|10
1647387100000|2022-03-15 23:31:40|13786.12|13666.12|13785.38|13665.38|13786.12|13666.12|13785.38|13665.38|9
1647387110000|2022-03-15 23:31:50|13785.42|13665.42|13786.29|13666.29|13786.29|13666.29|13785.42|13665.42|7
1647387120000|2022-03-15 23:32:00|13786.19|13666.19|13786.15|13666.15|13786.36|13666.36|13785.6|13665.6|9
1647387130000|2022-03-15 23:32:10|13786.29|13666.29|13783.68|13663.68|13786.35|13666.35|13783.65|13663.65|10
1647387140000|2022-03-15 23:32:20|13783.34|13663.34|13783.64|13663.64|13784.66|13664.66|13783.34|13663.34|9
1647387150000|2022-03-15 23:32:30|13783.55|13663.55|13783.7|13663.7|13783.87|13663.87|13783.49|13663.49|10
1647387160000|2022-03-15 23:32:40|13783.77|13663.77|13783.44|13663.44|13783.8|13663.8|13783.43|13663.43|6
1647387170000|2022-03-15 23:32:50|13783.32|13663.32|13783.01|13663.01|13783.42|13663.42|13783.01|13663.01|9
1647387180000|2022-03-15 23:33:00|13782.98|13662.98|13783.03|13663.03|13783.03|13663.03|13782.64|13662.64|9
1647387190000|2022-03-15 23:33:10|13782.82|13662.82|13782.8|13662.8|13782.84|13662.84|13782.4|13662.4|7
1647387200000|2022-03-15 23:33:20|13782.79|13662.79|13783.55|13663.55|13783.55|13663.55|13782.78|13662.78|8
1647387210000|2022-03-15 23:33:30|13783.57|13663.57|13783.33|13663.33|13783.77|13663.77|13783.2|13663.2|9
1647387220000|2022-03-15 23:33:40|13783.31|13663.31|13783.15|13663.15|13783.45|13663.45|13783.13|13663.13|9
1647387230000|2022-03-15 23:33:50|13783.13|13663.13|13783.44|13663.44|13783.49|13663.49|13782.99|13662.99|10
1647387240000|2022-03-15 23:34:00|13783.47|13663.47|13782.82|13662.82|13783.5|13663.5|13782.51|13662.51|8
1647387250000|2022-03-15 23:34:10|13783.35|13663.35|13784.8|13664.8|13784.89|13664.89|13782.83|13662.83|10
1647387260000|2022-03-15 23:34:20|13784.57|13664.57|13785.55|13665.55|13785.55|13665.55|13784.57|13664.57|10
1647387270000|2022-03-15 23:34:30|13785.4|13665.4|13785.33|13665.33|13785.59|13665.59|13785.27|13665.27|9
1647387280000|2022-03-15 23:34:40|13785.4|13665.4|13785.73|13665.73|13785.8|13665.8|13785.4|13665.4|8
1647387290000|2022-03-15 23:34:50|13785.75|13665.75|13787.71|13667.71|13787.71|13667.71|13785.75|13665.75|8
1647387300000|2022-03-15 23:35:00|13787.92|13667.92|13788.01|13668.01|13788.35|13668.35|13787.92|13667.92|10
1647387310000|2022-03-15 23:35:10|13788.03|13668.03|13788.32|13668.32|13788.32|13668.32|13787.7|13667.7|10
1647387320000|2022-03-15 23:35:20|13788.52|13668.52|13787.67|13667.67|13788.58|13668.58|13787.67|13667.67|6
1647387330000|2022-03-15 23:35:30|13788.02|13668.02|13786.7|13666.7|13788.31|13668.31|13786.7|13666.7|8
1647387340000|2022-03-15 23:35:40|13786.55|13666.55|13786.27|13666.27|13786.75|13666.75|13786.24|13666.24|9
1647387350000|2022-03-15 23:35:50|13786.35|13666.35|13786.44|13666.44|13786.65|13666.65|13786.35|13666.35|10
1647387360000|2022-03-15 23:36:00|13786.59|13666.59|13786.24|13666.24|13786.63|13666.63|13786.24|13666.24|8
1647387370000|2022-03-15 23:36:10|13788.18|13668.18|13789.24|13669.24|13789.24|13669.24|13787.84|13667.84|10
1647387380000|2022-03-15 23:36:20|13789.28|13669.28|13791.74|13671.74|13791.74|13671.74|13789.28|13669.28|10
1647387390000|2022-03-15 23:36:30|13791.92|13671.92|13792.82|13672.82|13792.82|13672.82|13791.28|13671.28|10
1647387400000|2022-03-15 23:36:40|13796.29|13676.29|13808.21|13688.21|13808.21|13688.21|13796.29|13676.29|10
1647387410000|2022-03-15 23:36:50|13808.4|13688.4|13808.17|13688.17|13808.66|13688.66|13808.17|13688.17|10
1647387420000|2022-03-15 23:37:00|13808.01|13688.01|13808.79|13688.79|13809.11|13689.11|13808.01|13688.01|10
1647387430000|2022-03-15 23:37:10|13808.4|13688.4|13809.95|13689.95|13810.18|13690.18|13808.4|13688.4|10
1647387440000|2022-03-15 23:37:20|13809.81|13689.81|13808.22|13688.22|13809.81|13689.81|13808.22|13688.22|8
1647387450000|2022-03-15 23:37:30|13807.8|13687.8|13805.77|13685.77|13807.8|13687.8|13805.47|13685.47|10
1647387460000|2022-03-15 23:37:40|13805.79|13685.79|13805.39|13685.39|13805.79|13685.79|13805.3|13685.3|10
1647387470000|2022-03-15 23:37:50|13805.22|13685.22|13805.75|13685.75|13806.01|13686.01|13805.22|13685.22|8
1647387480000|2022-03-15 23:38:00|13805.73|13685.73|13805.97|13685.97|13806.38|13686.38|13805.73|13685.73|9
1647387490000|2022-03-15 23:38:10|13805.78|13685.78|13806.25|13686.25|13806.25|13686.25|13805.21|13685.21|9
1647387500000|2022-03-15 23:38:20|13806.04|13686.04|13803.33|13683.33|13806.04|13686.04|13803.33|13683.33|10
1647387510000|2022-03-15 23:38:30|13802.95|13682.95|13801.61|13681.61|13802.95|13682.95|13801.43|13681.43|10
1647387520000|2022-03-15 23:38:40|13801.67|13681.67|13802.36|13682.36|13802.8|13682.8|13801.67|13681.67|9
1647387530000|2022-03-15 23:38:50|13802.5|13682.5|13801.91|13681.91|13802.5|13682.5|13801.85|13681.85|9
1647387540000|2022-03-15 23:39:00|13801.94|13681.94|13801.95|13681.95|13801.95|13681.95|13801.31|13681.31|10
1647387550000|2022-03-15 23:39:10|13802.97|13682.97|13804.17|13684.17|13804.58|13684.58|13802.97|13682.97|9
1647387560000|2022-03-15 23:39:20|13803.73|13683.73|13803.83|13683.83|13803.83|13683.83|13803.6|13683.6|7
1647387570000|2022-03-15 23:39:30|13803.77|13683.77|13802.89|13682.89|13804.11|13684.11|13802.89|13682.89|10
1647387580000|2022-03-15 23:39:40|13803|13683|13804.21|13684.21|13804.82|13684.82|13803|13683|8
1647387590000|2022-03-15 23:39:50|13804.16|13684.16|13804.48|13684.48|13804.48|13684.48|13803.62|13683.62|10
1647387600000|2022-03-15 23:40:00|13804.67|13684.67|13804.89|13684.89|13804.9|13684.9|13804.67|13684.67|10
1647387610000|2022-03-15 23:40:10|13805.05|13685.05|13805.14|13685.14|13805.27|13685.27|13805.05|13685.05|9
1647387620000|2022-03-15 23:40:20|13805.19|13685.19|13806.74|13686.74|13806.74|13686.74|13805.19|13685.19|9
1647387630000|2022-03-15 23:40:30|13806.89|13686.89|13807.53|13687.53|13807.64|13687.64|13806.89|13686.89|10
1647387640000|2022-03-15 23:40:40|13807.79|13687.79|13807.99|13687.99|13808.23|13688.23|13807.79|13687.79|10
1647387650000|2022-03-15 23:40:50|13808.99|13688.99|13810.74|13690.74|13811.04|13691.04|13808.99|13688.99|10
1647387660000|2022-03-15 23:41:00|13810.55|13690.55|13810.77|13690.77|13811.5|13691.5|13810.55|13690.55|10
1647387670000|2022-03-15 23:41:10|13810.67|13690.67|13810.55|13690.55|13811.11|13691.11|13810.52|13690.52|10
1647387680000|2022-03-15 23:41:20|13810.76|13690.76|13810.44|13690.44|13810.76|13690.76|13810.34|13690.34|9
1647387690000|2022-03-15 23:41:30|13810.5|13690.5|13810.3|13690.3|13810.73|13690.73|13810.3|13690.3|10
1647387700000|2022-03-15 23:41:40|13810.67|13690.67|13811.11|13691.11|13811.4|13691.4|13810.53|13690.53|9
1647387710000|2022-03-15 23:41:50|13810.98|13690.98|13812.04|13692.04|13812.11|13692.11|13810.85|13690.85|9
1647387720000|2022-03-15 23:42:00|13812.12|13692.12|13812.21|13692.21|13812.29|13692.29|13811.97|13691.97|10
1647387730000|2022-03-15 23:42:10|13811.49|13691.49|13811.84|13691.84|13811.84|13691.84|13811.34|13691.34|10
1647387740000|2022-03-15 23:42:20|13812.16|13692.16|13814.75|13694.75|13814.75|13694.75|13812.16|13692.16|10
1647387750000|2022-03-15 23:42:30|13816.75|13696.75|13819.55|13699.55|13819.73|13699.73|13816.75|13696.75|9
1647387760000|2022-03-15 23:42:40|13819.34|13699.34|13820.03|13700.03|13820.13|13700.13|13819.34|13699.34|8
1647387770000|2022-03-15 23:42:50|13819.89|13699.89|13819.6|13699.6|13820.13|13700.13|13819.14|13699.14|10
1647387780000|2022-03-15 23:43:00|13819.56|13699.56|13820.38|13700.38|13820.38|13700.38|13819.47|13699.47|10
1647387790000|2022-03-15 23:43:10|13820.17|13700.17|13821.42|13701.42|13821.42|13701.42|13820.17|13700.17|10
1647387800000|2022-03-15 23:43:20|13821.43|13701.43|13823.45|13703.45|13823.45|13703.45|13821.43|13701.43|10
1647387810000|2022-03-15 23:43:30|13823.86|13703.86|13826.86|13706.86|13826.86|13706.86|13823.86|13703.86|10
1647387820000|2022-03-15 23:43:40|13827.2|13707.2|13830.37|13710.37|13830.37|13710.37|13827.2|13707.2|10
1647387830000|2022-03-15 23:43:50|13830.11|13710.11|13828.7|13708.7|13830.11|13710.11|13828.7|13708.7|10
1647387840000|2022-03-15 23:44:00|13828.52|13708.52|13828.2|13708.2|13828.52|13708.52|13827.66|13707.66|9
1647387850000|2022-03-15 23:44:10|13828.05|13708.05|13828.33|13708.33|13828.4|13708.4|13827.77|13707.77|9
1647387860000|2022-03-15 23:44:20|13828.94|13708.94|13828.87|13708.87|13828.94|13708.94|13828.67|13708.67|10
1647387870000|2022-03-15 23:44:30|13828.79|13708.79|13828.44|13708.44|13828.79|13708.79|13828.09|13708.09|10
1647387880000|2022-03-15 23:44:40|13828.99|13708.99|13827.99|13707.99|13829.03|13709.03|13827.99|13707.99|8
1647387890000|2022-03-15 23:44:50|13827.65|13707.65|13827.32|13707.32|13827.92|13707.92|13827.32|13707.32|9
1647387900000|2022-03-15 23:45:00|13827.64|13707.64|13828.48|13708.48|13828.61|13708.61|13827.63|13707.63|10
1647387910000|2022-03-15 23:45:10|13827.9|13707.9|13827.75|13707.75|13828.66|13708.66|13827.75|13707.75|10
1647387920000|2022-03-15 23:45:20|13827.95|13707.95|13829.24|13709.24|13829.24|13709.24|13827.83|13707.83|9
1647387930000|2022-03-15 23:45:30|13829.26|13709.26|13828.82|13708.82|13830.07|13710.07|13828.8|13708.8|10
1647387940000|2022-03-15 23:45:40|13828.49|13708.49|13828.3|13708.3|13828.95|13708.95|13828.3|13708.3|9
1647387950000|2022-03-15 23:45:50|13828.17|13708.17|13827.72|13707.72|13828.68|13708.68|13827.72|13707.72|8
1647387960000|2022-03-15 23:46:00|13827.71|13707.71|13827.68|13707.68|13827.86|13707.86|13827.68|13707.68|9
1647387970000|2022-03-15 23:46:10|13827.89|13707.89|13825.26|13705.26|13827.89|13707.89|13825.25|13705.25|10
1647387980000|2022-03-15 23:46:20|13825.17|13705.17|13825.32|13705.32|13825.36|13705.36|13824.64|13704.64|9
1647387990000|2022-03-15 23:46:30|13825.33|13705.33|13823.81|13703.81|13825.33|13705.33|13823.81|13703.81|10
1647388000000|2022-03-15 23:46:40|13823.8|13703.8|13823.94|13703.94|13824.12|13704.12|13823.75|13703.75|9
1647388010000|2022-03-15 23:46:50|13823.76|13703.76|13822.89|13702.89|13823.81|13703.81|13822.89|13702.89|9
1647388020000|2022-03-15 23:47:00|13822.79|13702.79|13820.52|13700.52|13822.94|13702.94|13820.52|13700.52|10
1647388030000|2022-03-15 23:47:10|13820.42|13700.42|13819.54|13699.54|13820.42|13700.42|13819.4|13699.4|10
1647388040000|2022-03-15 23:47:20|13819.32|13699.32|13818.72|13698.72|13819.32|13699.32|13818.71|13698.71|7
1647388050000|2022-03-15 23:47:30|13817.15|13697.15|13815.44|13695.44|13817.15|13697.15|13815.44|13695.44|9
1647388060000|2022-03-15 23:47:40|13815.27|13695.27|13812.07|13692.07|13815.27|13695.27|13811.98|13691.98|10
1647388070000|2022-03-15 23:47:50|13811.82|13691.82|13809.07|13689.07|13811.82|13691.82|13809.07|13689.07|9
1647388080000|2022-03-15 23:48:00|13808.56|13688.56|13807.81|13687.81|13808.56|13688.56|13807.81|13687.81|8
1647388090000|2022-03-15 23:48:10|13807.42|13687.42|13804.03|13684.03|13807.42|13687.42|13803.93|13683.93|7
1647388100000|2022-03-15 23:48:20|13804.02|13684.02|13804.97|13684.97|13804.97|13684.97|13804.02|13684.02|8
1647388110000|2022-03-15 23:48:30|13805.6|13685.6|13806.38|13686.38|13806.38|13686.38|13805.6|13685.6|8
1647388120000|2022-03-15 23:48:40|13806.46|13686.46|13806.42|13686.42|13806.47|13686.47|13806.32|13686.32|8
1647388130000|2022-03-15 23:48:50|13806.55|13686.55|13806.03|13686.03|13806.55|13686.55|13806.03|13686.03|7
1647388140000|2022-03-15 23:49:00|13806.02|13686.02|13803.46|13683.46|13806.1|13686.1|13803.44|13683.44|9
1647388150000|2022-03-15 23:49:10|13803.52|13683.52|13802.39|13682.39|13803.66|13683.66|13802.38|13682.38|9
1647388160000|2022-03-15 23:49:20|13802.36|13682.36|13802.09|13682.09|13802.37|13682.37|13802.07|13682.07|7
1647388170000|2022-03-15 23:49:30|13802.08|13682.08|13801.26|13681.26|13802.19|13682.19|13800.99|13680.99|10
1647388180000|2022-03-15 23:49:40|13801.25|13681.25|13801.51|13681.51|13801.78|13681.78|13801.25|13681.25|9
1647388190000|2022-03-15 23:49:50|13801.55|13681.55|13801.31|13681.31|13801.59|13681.59|13801.15|13681.15|9
1647388200000|2022-03-15 23:50:00|13801.24|13681.24|13800.74|13680.74|13801.39|13681.39|13800.74|13680.74|9
1647388210000|2022-03-15 23:50:10|13800.73|13680.73|13800.38|13680.38|13800.73|13680.73|13799.43|13679.43|10
1647388220000|2022-03-15 23:50:20|13800.4|13680.4|13796.43|13676.43|13800.4|13680.4|13796.43|13676.43|10
1647388230000|2022-03-15 23:50:30|13795.62|13675.62|13793.49|13673.49|13795.62|13675.62|13793.36|13673.36|10
1647388240000|2022-03-15 23:50:40|13793.29|13673.29|13793.2|13673.2|13793.31|13673.31|13793.05|13673.05|7
1647388250000|2022-03-15 23:50:50|13793.17|13673.17|13791.65|13671.65|13793.17|13673.17|13791.65|13671.65|8
1647388260000|2022-03-15 23:51:00|13791.41|13671.41|13790.04|13670.04|13791.41|13671.41|13790.04|13670.04|8
1647388270000|2022-03-15 23:51:10|13790.2|13670.2|13790.4|13670.4|13790.47|13670.47|13789.98|13669.98|9
1647388280000|2022-03-15 23:51:20|13790.42|13670.42|13790.38|13670.38|13790.51|13670.51|13790.26|13670.26|6
1647388290000|2022-03-15 23:51:30|13790.41|13670.41|13790.37|13670.37|13790.47|13670.47|13790.37|13670.37|6
1647388300000|2022-03-15 23:51:40|13790.47|13670.47|13791|13671|13791|13671|13790.25|13670.25|10
1647388310000|2022-03-15 23:51:50|13790.87|13670.87|13790.3|13670.3|13790.98|13670.98|13790.3|13670.3|10
1647388320000|2022-03-15 23:52:00|13790.28|13670.28|13789.16|13669.16|13790.28|13670.28|13789.16|13669.16|9
1647388330000|2022-03-15 23:52:10|13789.05|13669.05|13787.95|13667.95|13789.16|13669.16|13787.95|13667.95|9
1647388340000|2022-03-15 23:52:20|13787.41|13667.41|13787.47|13667.47|13787.66|13667.66|13786.93|13666.93|9
1647388350000|2022-03-15 23:52:30|13786.42|13666.42|13787.02|13667.02|13787.56|13667.56|13786.42|13666.42|10
1647388360000|2022-03-15 23:52:40|13787.18|13667.18|13787.45|13667.45|13787.45|13667.45|13787.09|13667.09|8
1647388370000|2022-03-15 23:52:50|13787.35|13667.35|13785.82|13665.82|13788.31|13668.31|13785.82|13665.82|8
1647388380000|2022-03-15 23:53:00|13785.38|13665.38|13781.76|13661.76|13785.4|13665.4|13781.76|13661.76|10
1647388390000|2022-03-15 23:53:10|13781.18|13661.18|13780.63|13660.63|13781.49|13661.49|13780.63|13660.63|9
1647388400000|2022-03-15 23:53:20|13780.7|13660.7|13780.73|13660.73|13780.74|13660.74|13780.52|13660.52|8
1647388410000|2022-03-15 23:53:30|13780.55|13660.55|13781.48|13661.48|13781.58|13661.58|13780.55|13660.55|9
1647388420000|2022-03-15 23:53:40|13781.42|13661.42|13781.32|13661.32|13781.54|13661.54|13780.82|13660.82|9
1647388430000|2022-03-15 23:53:50|13781.57|13661.57|13780.34|13660.34|13781.61|13661.61|13780.21|13660.21|10
1647388440000|2022-03-15 23:54:00|13780.54|13660.54|13780.49|13660.49|13780.58|13660.58|13780.44|13660.44|6
1647388450000|2022-03-15 23:54:10|13780.5|13660.5|13779.92|13659.92|13780.53|13660.53|13779.75|13659.75|8
1647388460000|2022-03-15 23:54:20|13779.86|13659.86|13778.87|13658.87|13779.86|13659.86|13778.87|13658.87|10
1647388470000|2022-03-15 23:54:30|13778.96|13658.96|13778.06|13658.06|13778.96|13658.96|13777.96|13657.96|9
1647388480000|2022-03-15 23:54:40|13777.77|13657.77|13777.41|13657.41|13777.78|13657.78|13777.41|13657.41|7
1647388490000|2022-03-15 23:54:50|13777.4|13657.4|13777.82|13657.82|13777.84|13657.84|13777.11|13657.11|8
1647388500000|2022-03-15 23:55:00|13777.91|13657.91|13776.39|13656.39|13777.93|13657.93|13776.36|13656.36|9
1647388510000|2022-03-15 23:55:10|13776.17|13656.17|13776.7|13656.7|13776.7|13656.7|13776.17|13656.17|9
1647388520000|2022-03-15 23:55:20|13776.51|13656.51|13776.78|13656.78|13776.78|13656.78|13776.28|13656.28|9
1647388530000|2022-03-15 23:55:30|13776.79|13656.79|13778.5|13658.5|13778.5|13658.5|13776.79|13656.79|10
1647388540000|2022-03-15 23:55:40|13778.51|13658.51|13780.43|13660.43|13780.43|13660.43|13778.51|13658.51|10
1647388550000|2022-03-15 23:55:50|13780.6|13660.6|13779.5|13659.5|13780.6|13660.6|13779.1|13659.1|10
1647388560000|2022-03-15 23:56:00|13779.34|13659.34|13780.44|13660.44|13780.44|13660.44|13779.34|13659.34|10
1647388570000|2022-03-15 23:56:10|13780.74|13660.74|13781.77|13661.77|13781.94|13661.94|13780.74|13660.74|10
1647388580000|2022-03-15 23:56:20|13781.85|13661.85|13781.74|13661.74|13782.04|13662.04|13781.74|13661.74|10
1647388590000|2022-03-15 23:56:30|13782.01|13662.01|13781.14|13661.14|13782.17|13662.17|13781.14|13661.14|8
1647388600000|2022-03-15 23:56:40|13780.84|13660.84|13781.38|13661.38|13781.38|13661.38|13780.74|13660.74|9
1647388610000|2022-03-15 23:56:50|13781.37|13661.37|13781.45|13661.45|13781.46|13661.46|13781.23|13661.23|8
1647388620000|2022-03-15 23:57:00|13781.29|13661.29|13780.5|13660.5|13781.31|13661.31|13780.47|13660.47|10
1647388630000|2022-03-15 23:57:10|13780.9|13660.9|13781.06|13661.06|13781.06|13661.06|13780.57|13660.57|10
1647388640000|2022-03-15 23:57:20|13780.84|13660.84|13781|13661|13781.29|13661.29|13780.5|13660.5|10
1647388650000|2022-03-15 23:57:30|13780.99|13660.99|13779.81|13659.81|13781.02|13661.02|13779.81|13659.81|8
1647388660000|2022-03-15 23:57:40|13779.65|13659.65|13777.21|13657.21|13779.73|13659.73|13777.21|13657.21|10
1647388670000|2022-03-15 23:57:50|13777.05|13657.05|13775.45|13655.45|13777.05|13657.05|13775.4|13655.4|10
1647388680000|2022-03-15 23:58:00|13776.9|13656.9|13778.82|13658.82|13778.82|13658.82|13776.77|13656.77|8
1647388690000|2022-03-15 23:58:10|13778.81|13658.81|13780.3|13660.3|13780.35|13660.35|13778.81|13658.81|8
1647388700000|2022-03-15 23:58:20|13780.4|13660.4|13780.83|13660.83|13781.27|13661.27|13780.28|13660.28|9
1647388710000|2022-03-15 23:58:30|13780.75|13660.75|13779.36|13659.36|13780.8|13660.8|13779.36|13659.36|10
1647388720000|2022-03-15 23:58:40|13779.43|13659.43|13779.84|13659.84|13779.84|13659.84|13779.28|13659.28|8
1647388730000|2022-03-15 23:58:50|13779.85|13659.85|13779.8|13659.8|13779.85|13659.85|13779.65|13659.65|5
1647388740000|2022-03-15 23:59:00|13779.63|13659.63|13779.09|13659.09|13779.67|13659.67|13779.09|13659.09|9
1647388750000|2022-03-15 23:59:10|13778.78|13658.78|13778.47|13658.47|13778.89|13658.89|13778.36|13658.36|10
1647388760000|2022-03-15 23:59:20|13778.52|13658.52|13777.32|13657.32|13778.52|13658.52|13777.32|13657.32|9
1647388770000|2022-03-15 23:59:30|13777.13|13657.13|13778.15|13658.15|13778.15|13658.15|13776.65|13656.65|9
1647388780000|2022-03-15 23:59:40|13778.3|13658.3|13779.23|13659.23|13779.23|13659.23|13778.15|13658.15|8
1647388790000|2022-03-15 23:59:50|13779.32|13659.32|13779.5|13659.5|13779.82|13659.82|13779.24|13659.24|9
1647388800000|2022-03-16 00:00:00|13779.53|13659.53|13779.48|13659.48|13779.7|13659.7|13779.42|13659.42|8
1647388810000|2022-03-16 00:00:10|13780.08|13660.08|13780.9|13660.9|13780.9|13660.9|13779.96|13659.96|9
1647388820000|2022-03-16 00:00:20|13781.09|13661.09|13782.46|13662.46|13782.46|13662.46|13780.9|13660.9|9
1647388830000|2022-03-16 00:00:30|13782.74|13662.74|13783.7|13663.7|13783.8|13663.8|13782.74|13662.74|8
1647388840000|2022-03-16 00:00:40|13783.79|13663.79|13783.78|13663.78|13784.11|13664.11|13783.6|13663.6|10
1647388850000|2022-03-16 00:00:50|13783.03|13663.03|13784.78|13664.78|13784.78|13664.78|13782.58|13662.58|8
1647388860000|2022-03-16 00:01:00|13784.55|13664.55|13786.08|13666.08|13786.33|13666.33|13784.41|13664.41|10
1647388870000|2022-03-16 00:01:10|13784.51|13664.51|13782.41|13662.41|13784.51|13664.51|13782.33|13662.33|10
1647388880000|2022-03-16 00:01:20|13782.44|13662.44|13783.29|13663.29|13783.29|13663.29|13782.43|13662.43|10
1647388890000|2022-03-16 00:01:30|13783.48|13663.48|13784.16|13664.16|13784.16|13664.16|13783.48|13663.48|8
1647388900000|2022-03-16 00:01:40|13784.25|13664.25|13783.92|13663.92|13784.4|13664.4|13783.89|13663.89|10
1647388910000|2022-03-16 00:01:50|13783.83|13663.83|13784.13|13664.13|13784.13|13664.13|13783.78|13663.78|10
1647388920000|2022-03-16 00:02:00|13784.16|13664.16|13783.96|13663.96|13785.09|13665.09|13783.96|13663.96|8
1647388930000|2022-03-16 00:02:10|13784.23|13664.23|13783.71|13663.71|13784.25|13664.25|13783.21|13663.21|9
1647388940000|2022-03-16 00:02:20|13783.86|13663.86|13783.77|13663.77|13783.86|13663.86|13783.65|13663.65|9
1647388950000|2022-03-16 00:02:30|13783.74|13663.74|13783.05|13663.05|13783.74|13663.74|13782.88|13662.88|9
1647388960000|2022-03-16 00:02:40|13783.11|13663.11|13781.8|13661.8|13783.28|13663.28|13781.79|13661.79|9
1647388970000|2022-03-16 00:02:50|13781.43|13661.43|13781.8|13661.8|13782.2|13662.2|13781.43|13661.43|7
1647389370000|2022-03-16 00:09:30|13810.59|13690.59|13810.59|13690.59|13810.59|13690.59|13810.59|13690.59|1
1647389380000|2022-03-16 00:09:40|13810.82|13690.82|13811.63|13691.63|13811.63|13691.63|13810.82|13690.82|10
1647389390000|2022-03-16 00:09:50|13811.61|13691.61|13812.19|13692.19|13812.35|13692.35|13811.59|13691.59|10
1647389400000|2022-03-16 00:10:00|13813.14|13693.14|13811.85|13691.85|13813.5|13693.5|13811.85|13691.85|8
1647389410000|2022-03-16 00:10:10|13811.69|13691.69|13810.54|13690.54|13811.69|13691.69|13810.3|13690.3|10
1647389420000|2022-03-16 00:10:20|13810.67|13690.67|13810.55|13690.55|13810.8|13690.8|13810.49|13690.49|10
1647389430000|2022-03-16 00:10:30|13810.51|13690.51|13809.85|13689.85|13810.51|13690.51|13809.49|13689.49|10
1647389440000|2022-03-16 00:10:40|13809.62|13689.62|13811.02|13691.02|13811.24|13691.24|13809.62|13689.62|10
1647389450000|2022-03-16 00:10:50|13811.05|13691.05|13804.07|13684.07|13811.05|13691.05|13804.07|13684.07|10
1647389460000|2022-03-16 00:11:00|13803.68|13683.68|13802.97|13682.97|13803.68|13683.68|13802.97|13682.97|9
1647389470000|2022-03-16 00:11:10|13803.09|13683.09|13803.59|13683.59|13803.68|13683.68|13802.86|13682.86|9
1647389480000|2022-03-16 00:11:20|13803.58|13683.58|13801.34|13681.34|13803.58|13683.58|13801.34|13681.34|10
1647389490000|2022-03-16 00:11:30|13801.33|13681.33|13801.55|13681.55|13801.73|13681.73|13800.97|13680.97|10
1647389500000|2022-03-16 00:11:40|13801.53|13681.53|13802.02|13682.02|13802.02|13682.02|13801.53|13681.53|9
1647389510000|2022-03-16 00:11:50|13802.19|13682.19|13803.78|13683.78|13803.78|13683.78|13802.19|13682.19|10
1647389520000|2022-03-16 00:12:00|13803.6|13683.6|13803.72|13683.72|13803.77|13683.77|13803.31|13683.31|8
1647389530000|2022-03-16 00:12:10|13803.62|13683.62|13802.42|13682.42|13803.84|13683.84|13802.41|13682.41|9
1647389540000|2022-03-16 00:12:20|13802.29|13682.29|13803.11|13683.11|13803.27|13683.27|13802.27|13682.27|9
1647389550000|2022-03-16 00:12:30|13804.33|13684.33|13805.73|13685.73|13805.73|13685.73|13804.33|13684.33|10
1647389560000|2022-03-16 00:12:40|13805.87|13685.87|13806.84|13686.84|13806.84|13686.84|13805.6|13685.6|10
1647389570000|2022-03-16 00:12:50|13806.95|13686.95|13806.73|13686.73|13806.97|13686.97|13806.28|13686.28|9
1647389580000|2022-03-16 00:13:00|13806.94|13686.94|13806.61|13686.61|13806.94|13686.94|13806.6|13686.6|8
1647389590000|2022-03-16 00:13:10|13806.64|13686.64|13807.49|13687.49|13807.49|13687.49|13806.5|13686.5|8
1647389600000|2022-03-16 00:13:20|13809.55|13689.55|13812.61|13692.61|13812.61|13692.61|13809.32|13689.32|10
1647389610000|2022-03-16 00:13:30|13812.65|13692.65|13815.09|13695.09|13815.09|13695.09|13812.65|13692.65|9
1647389620000|2022-03-16 00:13:40|13815.45|13695.45|13816.77|13696.77|13816.77|13696.77|13815.45|13695.45|8
1647389630000|2022-03-16 00:13:50|13816.85|13696.85|13817.89|13697.89|13817.89|13697.89|13816.85|13696.85|10
1647389640000|2022-03-16 00:14:00|13817.82|13697.82|13817.87|13697.87|13818.01|13698.01|13817.71|13697.71|10
1647389650000|2022-03-16 00:14:10|13817.8|13697.8|13817.37|13697.37|13818.03|13698.03|13817.35|13697.35|8
1647389660000|2022-03-16 00:14:20|13817.04|13697.04|13818.03|13698.03|13818.03|13698.03|13817.04|13697.04|8
1647389670000|2022-03-16 00:14:30|13818.09|13698.09|13816.57|13696.57|13818.09|13698.09|13816.57|13696.57|9
1647389680000|2022-03-16 00:14:40|13816.54|13696.54|13815.8|13695.8|13816.82|13696.82|13815.8|13695.8|10
1647389690000|2022-03-16 00:14:50|13815.98|13695.98|13816.57|13696.57|13816.7|13696.7|13815.98|13695.98|10
1647389700000|2022-03-16 00:15:00|13816.31|13696.31|13815.38|13695.38|13816.42|13696.42|13815.38|13695.38|10
1647389710000|2022-03-16 00:15:10|13815.37|13695.37|13813.58|13693.58|13815.37|13695.37|13813.58|13693.58|8
1647389720000|2022-03-16 00:15:20|13813.29|13693.29|13810.26|13690.26|13813.29|13693.29|13810.26|13690.26|9
1647389730000|2022-03-16 00:15:30|13810.29|13690.29|13810.32|13690.32|13810.32|13690.32|13809.82|13689.82|10
1647389740000|2022-03-16 00:15:40|13809.78|13689.78|13810.3|13690.3|13810.3|13690.3|13809.62|13689.62|7
1647389750000|2022-03-16 00:15:50|13810.58|13690.58|13809.63|13689.63|13810.58|13690.58|13809.63|13689.63|9
1647389760000|2022-03-16 00:16:00|13809.33|13689.33|13810.28|13690.28|13810.62|13690.62|13809.33|13689.33|10
1647389770000|2022-03-16 00:16:10|13809.69|13689.69|13808.12|13688.12|13809.7|13689.7|13808.12|13688.12|10
1647389780000|2022-03-16 00:16:20|13808.08|13688.08|13805.62|13685.62|13808.08|13688.08|13805.61|13685.61|8
1647389790000|2022-03-16 00:16:30|13805.68|13685.68|13806.05|13686.05|13806.05|13686.05|13805.64|13685.64|5
1647389800000|2022-03-16 00:16:40|13805.73|13685.73|13806.03|13686.03|13806.21|13686.21|13805.73|13685.73|10
1647389810000|2022-03-16 00:16:50|13805.97|13685.97|13804.81|13684.81|13806.16|13686.16|13804.66|13684.66|10
1647389820000|2022-03-16 00:17:00|13804.42|13684.42|13805.31|13685.31|13805.36|13685.36|13804.42|13684.42|6
1647389830000|2022-03-16 00:17:10|13805.34|13685.34|13804.59|13684.59|13805.5|13685.5|13804.3|13684.3|9
1647389840000|2022-03-16 00:17:20|13804.57|13684.57|13804.86|13684.86|13804.86|13684.86|13804.57|13684.57|10
1647389850000|2022-03-16 00:17:30|13804.91|13684.91|13805.98|13685.98|13806.02|13686.02|13804.91|13684.91|10
1647389860000|2022-03-16 00:17:40|13806.01|13686.01|13806.17|13686.17|13806.27|13686.27|13805.95|13685.95|6
1647389870000|2022-03-16 00:17:50|13806.47|13686.47|13806.34|13686.34|13806.9|13686.9|13806.34|13686.34|8
1647389880000|2022-03-16 00:18:00|13806.02|13686.02|13805.31|13685.31|13806.14|13686.14|13805.31|13685.31|9
1647389890000|2022-03-16 00:18:10|13805.25|13685.25|13805.66|13685.66|13805.67|13685.67|13804.99|13684.99|10
1647389900000|2022-03-16 00:18:20|13805.8|13685.8|13806.06|13686.06|13806.1|13686.1|13805.8|13685.8|8
1647389910000|2022-03-16 00:18:30|13806.21|13686.21|13805.9|13685.9|13806.26|13686.26|13805.86|13685.86|9
1647389920000|2022-03-16 00:18:40|13805.79|13685.79|13804.64|13684.64|13805.79|13685.79|13804.64|13684.64|10
1647389930000|2022-03-16 00:18:50|13804.63|13684.63|13803.99|13683.99|13804.63|13684.63|13803.63|13683.63|9
1647389940000|2022-03-16 00:19:00|13804.08|13684.08|13803.3|13683.3|13804.24|13684.24|13803.3|13683.3|8
1647389950000|2022-03-16 00:19:10|13803.22|13683.22|13799.18|13679.18|13803.22|13683.22|13799.18|13679.18|10
1647389960000|2022-03-16 00:19:20|13798.86|13678.86|13796.28|13676.28|13798.86|13678.86|13796.28|13676.28|10
1647389970000|2022-03-16 00:19:30|13795.18|13675.18|13794.08|13674.08|13795.18|13675.18|13794.08|13674.08|10
1647389980000|2022-03-16 00:19:40|13793.24|13673.24|13794.07|13674.07|13794.64|13674.64|13793.24|13673.24|10
1647389990000|2022-03-16 00:19:50|13794.24|13674.24|13794.77|13674.77|13794.77|13674.77|13794.15|13674.15|7
1647390000000|2022-03-16 00:20:00|13794.83|13674.83|13793.33|13673.33|13794.92|13674.92|13793.33|13673.33|10
1647390010000|2022-03-16 00:20:10|13793.58|13673.58|13794.11|13674.11|13794.11|13674.11|13793.58|13673.58|10
1647390020000|2022-03-16 00:20:20|13794.05|13674.05|13793.74|13673.74|13794.05|13674.05|13793.64|13673.64|7
1647390030000|2022-03-16 00:20:30|13793.75|13673.75|13794.44|13674.44|13794.52|13674.52|13793.75|13673.75|6
1647390040000|2022-03-16 00:20:40|13794.45|13674.45|13793.18|13673.18|13794.6|13674.6|13793.18|13673.18|9
1647390050000|2022-03-16 00:20:50|13793.45|13673.45|13794.83|13674.83|13795.06|13675.06|13793.45|13673.45|8
1647390060000|2022-03-16 00:21:00|13794.43|13674.43|13793.61|13673.61|13794.43|13674.43|13793.59|13673.59|9
1647390070000|2022-03-16 00:21:10|13793.54|13673.54|13793.34|13673.34|13793.54|13673.54|13793.04|13673.04|7
1647390080000|2022-03-16 00:21:20|13793.28|13673.28|13792.35|13672.35|13793.28|13673.28|13792.2|13672.2|9
1647390090000|2022-03-16 00:21:30|13792.32|13672.32|13789.36|13669.36|13792.32|13672.32|13789.36|13669.36|9
1647390100000|2022-03-16 00:21:40|13788.84|13668.84|13784.53|13664.53|13789.01|13669.01|13784.53|13664.53|10
1647390110000|2022-03-16 00:21:50|13783.67|13663.67|13783.08|13663.08|13783.67|13663.67|13782.09|13662.09|9
1647390120000|2022-03-16 00:22:00|13782.3|13662.3|13781.57|13661.57|13783.1|13663.1|13781.44|13661.44|10
1647390130000|2022-03-16 00:22:10|13781.21|13661.21|13774.63|13654.63|13781.23|13661.23|13774.63|13654.63|10
1647390140000|2022-03-16 00:22:20|13773.84|13653.84|13768.78|13648.78|13773.84|13653.84|13768.78|13648.78|10
1647390150000|2022-03-16 00:22:30|13767.15|13647.15|13765.39|13645.39|13767.15|13647.15|13765.39|13645.39|10
1647390160000|2022-03-16 00:22:40|13764.84|13644.84|13764.82|13644.82|13765.37|13645.37|13764.57|13644.57|10
1647390170000|2022-03-16 00:22:50|13764.51|13644.51|13761.31|13641.31|13764.62|13644.62|13761.31|13641.31|10
1647390180000|2022-03-16 00:23:00|13761.11|13641.11|13758.79|13638.79|13761.16|13641.16|13758.79|13638.79|9
1647390190000|2022-03-16 00:23:10|13758.82|13638.82|13755.27|13635.27|13759.02|13639.02|13755.27|13635.27|10
1647390200000|2022-03-16 00:23:20|13755.28|13635.28|13748.28|13628.28|13755.28|13635.28|13748.28|13628.28|10
1647390210000|2022-03-16 00:23:30|13747.7|13627.7|13735.38|13615.38|13747.7|13627.7|13735.38|13615.38|10
1647390220000|2022-03-16 00:23:40|13735.67|13615.67|13733.51|13613.51|13735.88|13615.88|13733.51|13613.51|10
1647390230000|2022-03-16 00:23:50|13733.61|13613.61|13730.28|13610.28|13733.61|13613.61|13730.28|13610.28|9
1647390240000|2022-03-16 00:24:00|13729.99|13609.99|13729.06|13609.06|13729.99|13609.99|13728.69|13608.69|9
1647390250000|2022-03-16 00:24:10|13728.91|13608.91|13730.09|13610.09|13730.09|13610.09|13728.91|13608.91|9
1647390260000|2022-03-16 00:24:20|13730.65|13610.65|13731.42|13611.42|13731.44|13611.44|13730.65|13610.65|10
1647390270000|2022-03-16 00:24:30|13731.38|13611.38|13731.19|13611.19|13731.38|13611.38|13731.15|13611.15|9
1647390280000|2022-03-16 00:24:40|13731.17|13611.17|13731.89|13611.89|13732.32|13612.32|13731.17|13611.17|9
1647390290000|2022-03-16 00:24:50|13732.01|13612.01|13732.67|13612.67|13732.67|13612.67|13731.11|13611.11|10
1647390300000|2022-03-16 00:25:00|13732.92|13612.92|13732.54|13612.54|13733.37|13613.37|13732.54|13612.54|10
1647390310000|2022-03-16 00:25:10|13732.23|13612.23|13733.18|13613.18|13733.18|13613.18|13732.23|13612.23|9
1647390320000|2022-03-16 00:25:20|13733.17|13613.17|13737.15|13617.15|13737.15|13617.15|13733.17|13613.17|9
1647390330000|2022-03-16 00:25:30|13737.25|13617.25|13740.08|13620.08|13740.94|13620.94|13737.25|13617.25|10
1647390340000|2022-03-16 00:25:40|13740.17|13620.17|13739.28|13619.28|13740.17|13620.17|13738.92|13618.92|9
1647390350000|2022-03-16 00:25:50|13739.33|13619.33|13740.54|13620.54|13740.64|13620.64|13739.33|13619.33|9
1647390360000|2022-03-16 00:26:00|13740.63|13620.63|13743.23|13623.23|13743.23|13623.23|13740.63|13620.63|9
1647390370000|2022-03-16 00:26:10|13743.95|13623.95|13750.07|13630.07|13750.07|13630.07|13743.95|13623.95|10
1647390380000|2022-03-16 00:26:20|13750.57|13630.57|13753.12|13633.12|13753.12|13633.12|13750.57|13630.57|10
1647390390000|2022-03-16 00:26:30|13753.51|13633.51|13756.35|13636.35|13756.35|13636.35|13753.51|13633.51|10
1647390400000|2022-03-16 00:26:40|13756.42|13636.42|13756.93|13636.93|13756.93|13636.93|13756.27|13636.27|9
1647390410000|2022-03-16 00:26:50|13756.69|13636.69|13758.87|13638.87|13758.87|13638.87|13756.33|13636.33|9
1647390420000|2022-03-16 00:27:00|13758.55|13638.55|13757.55|13637.55|13758.92|13638.92|13757.36|13637.36|10
1647390430000|2022-03-16 00:27:10|13757.74|13637.74|13758.11|13638.11|13758.18|13638.18|13757.57|13637.57|9
1647390440000|2022-03-16 00:27:20|13758|13638|13757.85|13637.85|13758|13638|13757.77|13637.77|7
1647390450000|2022-03-16 00:27:30|13757.79|13637.79|13757.06|13637.06|13758.16|13638.16|13757.05|13637.05|10
1647390460000|2022-03-16 00:27:40|13757.16|13637.16|13756.03|13636.03|13757.16|13637.16|13755.63|13635.63|9
1647390470000|2022-03-16 00:27:50|13756.36|13636.36|13755.6|13635.6|13756.36|13636.36|13755.6|13635.6|7
1647390480000|2022-03-16 00:28:00|13755.61|13635.61|13756.11|13636.11|13756.11|13636.11|13755.41|13635.41|7
1647390490000|2022-03-16 00:28:10|13756.33|13636.33|13755.1|13635.1|13756.33|13636.33|13755.1|13635.1|9
1647390500000|2022-03-16 00:28:20|13755.21|13635.21|13754.68|13634.68|13755.47|13635.47|13754.59|13634.59|9
1647390510000|2022-03-16 00:28:30|13754.64|13634.64|13755.81|13635.81|13755.81|13635.81|13754.5|13634.5|7
1647390520000|2022-03-16 00:28:40|13755.79|13635.79|13757.69|13637.69|13757.69|13637.69|13755.76|13635.76|9
1647390530000|2022-03-16 00:28:50|13757.94|13637.94|13758.46|13638.46|13758.46|13638.46|13757.69|13637.69|9
1647390540000|2022-03-16 00:29:00|13758.47|13638.47|13760.26|13640.26|13760.26|13640.26|13758.47|13638.47|9
1647390550000|2022-03-16 00:29:10|13760.39|13640.39|13761.87|13641.87|13761.87|13641.87|13760.32|13640.32|9
1647390560000|2022-03-16 00:29:20|13761.91|13641.91|13764.3|13644.3|13764.3|13644.3|13761.91|13641.91|9
1647390570000|2022-03-16 00:29:30|13764.8|13644.8|13765.67|13645.67|13765.67|13645.67|13764.8|13644.8|10
1647390580000|2022-03-16 00:29:40|13765.7|13645.7|13767.12|13647.12|13767.12|13647.12|13765.47|13645.47|10
1647390590000|2022-03-16 00:29:50|13766.93|13646.93|13767.39|13647.39|13767.39|13647.39|13766.65|13646.65|6
1647390600000|2022-03-16 00:30:00|13767.37|13647.37|13768.49|13648.49|13768.49|13648.49|13766.83|13646.83|10
1647390610000|2022-03-16 00:30:10|13769.14|13649.14|13770.45|13650.45|13770.82|13650.82|13769.14|13649.14|9
1647390620000|2022-03-16 00:30:20|13770.63|13650.63|13774.18|13654.18|13774.18|13654.18|13770.63|13650.63|8
1647390630000|2022-03-16 00:30:30|13774.55|13654.55|13774.21|13654.21|13774.85|13654.85|13774.2|13654.2|7
1647390640000|2022-03-16 00:30:40|13773.23|13653.23|13771.9|13651.9|13773.31|13653.31|13771.9|13651.9|8
1647390650000|2022-03-16 00:30:50|13771.89|13651.89|13771.08|13651.08|13771.89|13651.89|13771.01|13651.01|10
1647390660000|2022-03-16 00:31:00|13771.13|13651.13|13769.28|13649.28|13771.14|13651.14|13769.28|13649.28|10
1647390670000|2022-03-16 00:31:10|13768.98|13648.98|13770.75|13650.75|13771.07|13651.07|13768.98|13648.98|10
1647390680000|2022-03-16 00:31:20|13770.77|13650.77|13771.07|13651.07|13771.21|13651.21|13769.94|13649.94|9
1647390690000|2022-03-16 00:31:30|13771.18|13651.18|13772.07|13652.07|13772.2|13652.2|13771.18|13651.18|7
1647390700000|2022-03-16 00:31:40|13771.93|13651.93|13770.85|13650.85|13771.93|13651.93|13770.85|13650.85|10
1647390710000|2022-03-16 00:31:50|13770.71|13650.71|13771.71|13651.71|13771.71|13651.71|13770.71|13650.71|10
1647390720000|2022-03-16 00:32:00|13771.79|13651.79|13771.73|13651.73|13771.79|13651.79|13771.01|13651.01|9
1647390730000|2022-03-16 00:32:10|13771.89|13651.89|13772.4|13652.4|13772.4|13652.4|13771.89|13651.89|8
1647390740000|2022-03-16 00:32:20|13772.64|13652.64|13774.62|13654.62|13774.62|13654.62|13772.64|13652.64|10
1647390750000|2022-03-16 00:32:30|13775.27|13655.27|13779.75|13659.75|13779.75|13659.75|13775.27|13655.27|9
1647390760000|2022-03-16 00:32:40|13779.72|13659.72|13781.39|13661.39|13781.39|13661.39|13779.7|13659.7|10
1647390770000|2022-03-16 00:32:50|13781.25|13661.25|13780.67|13660.67|13781.29|13661.29|13780.67|13660.67|10
1647390780000|2022-03-16 00:33:00|13781.07|13661.07|13781.52|13661.52|13781.83|13661.83|13781.07|13661.07|10
1647390790000|2022-03-16 00:33:10|13781.39|13661.39|13781.73|13661.73|13781.95|13661.95|13781.39|13661.39|9
1647390800000|2022-03-16 00:33:20|13781.75|13661.75|13781.86|13661.86|13781.89|13661.89|13781.71|13661.71|8
1647390810000|2022-03-16 00:33:30|13781.81|13661.81|13782.11|13662.11|13782.17|13662.17|13781.81|13661.81|9
1647390820000|2022-03-16 00:33:40|13782.06|13662.06|13783.21|13663.21|13783.24|13663.24|13781.88|13661.88|9
1647390830000|2022-03-16 00:33:50|13783.18|13663.18|13783.77|13663.77|13783.77|13663.77|13783.04|13663.04|10
1647390840000|2022-03-16 00:34:00|13783.87|13663.87|13784.54|13664.54|13784.54|13664.54|13783.86|13663.86|8
1647390850000|2022-03-16 00:34:10|13784.68|13664.68|13786.79|13666.79|13786.79|13666.79|13784.58|13664.58|9
1647390860000|2022-03-16 00:34:20|13786.6|13666.6|13786.9|13666.9|13786.9|13666.9|13786.22|13666.22|10
1647390870000|2022-03-16 00:34:30|13786.87|13666.87|13785.88|13665.88|13786.87|13666.87|13785.86|13665.86|9
1647390880000|2022-03-16 00:34:40|13785.91|13665.91|13785.66|13665.66|13786.05|13666.05|13785.66|13665.66|8
1647390890000|2022-03-16 00:34:50|13785.79|13665.79|13786.1|13666.1|13786.14|13666.14|13785.73|13665.73|9
1647390900000|2022-03-16 00:35:00|13785.95|13665.95|13785.28|13665.28|13786.34|13666.34|13785.28|13665.28|9
1647390910000|2022-03-16 00:35:10|13785.06|13665.06|13782.92|13662.92|13785.06|13665.06|13782.92|13662.92|10
1647390920000|2022-03-16 00:35:20|13782.98|13662.98|13783.22|13663.22|13783.48|13663.48|13782.9|13662.9|9
1647390930000|2022-03-16 00:35:30|13782.58|13662.58|13781.17|13661.17|13782.58|13662.58|13781.17|13661.17|8
1647390940000|2022-03-16 00:35:40|13781.15|13661.15|13780.88|13660.88|13781.37|13661.37|13780.88|13660.88|9
1647390950000|2022-03-16 00:35:50|13780.86|13660.86|13780.48|13660.48|13780.95|13660.95|13779.95|13659.95|10
1647390960000|2022-03-16 00:36:00|13780.5|13660.5|13781.66|13661.66|13782.54|13662.54|13780.5|13660.5|9
1647390970000|2022-03-16 00:36:10|13781.94|13661.94|13779.46|13659.46|13781.94|13661.94|13779.46|13659.46|10
1647390980000|2022-03-16 00:36:20|13778.54|13658.54|13776.6|13656.6|13778.54|13658.54|13775.84|13655.84|9
1647390990000|2022-03-16 00:36:30|13776.92|13656.92|13777.15|13657.15|13777.26|13657.26|13776.8|13656.8|9
1647391000000|2022-03-16 00:36:40|13777|13657|13776.62|13656.62|13777.39|13657.39|13776.62|13656.62|7
1647391010000|2022-03-16 00:36:50|13776.64|13656.64|13778.17|13658.17|13778.17|13658.17|13776.64|13656.64|8
1647391020000|2022-03-16 00:37:00|13778.48|13658.48|13778.79|13658.79|13778.79|13658.79|13778.27|13658.27|8
1647391030000|2022-03-16 00:37:10|13778.65|13658.65|13778.49|13658.49|13778.75|13658.75|13778.32|13658.32|10
1647391040000|2022-03-16 00:37:20|13778.35|13658.35|13780.04|13660.04|13780.04|13660.04|13778.35|13658.35|9
1647391050000|2022-03-16 00:37:30|13780.15|13660.15|13781.02|13661.02|13781.02|13661.02|13780.15|13660.15|9
1647391060000|2022-03-16 00:37:40|13780.99|13660.99|13782.4|13662.4|13782.4|13662.4|13780.99|13660.99|9
1647391070000|2022-03-16 00:37:50|13782.55|13662.55|13780.38|13660.38|13782.55|13662.55|13780.38|13660.38|10
1647391080000|2022-03-16 00:38:00|13780.46|13660.46|13777.86|13657.86|13780.47|13660.47|13777.86|13657.86|8
1647391090000|2022-03-16 00:38:10|13777.66|13657.66|13777.32|13657.32|13777.66|13657.66|13777.03|13657.03|9
1647391100000|2022-03-16 00:38:20|13777.5|13657.5|13777.43|13657.43|13777.76|13657.76|13777.22|13657.22|9
1647391110000|2022-03-16 00:38:30|13777.5|13657.5|13776.71|13656.71|13777.5|13657.5|13776.71|13656.71|8
1647391120000|2022-03-16 00:38:40|13776.58|13656.58|13775.73|13655.73|13776.58|13656.58|13775.5|13655.5|8
1647391130000|2022-03-16 00:38:50|13775.9|13655.9|13775.03|13655.03|13775.9|13655.9|13775.03|13655.03|7
1647391140000|2022-03-16 00:39:00|13775.06|13655.06|13775.04|13655.04|13775.07|13655.07|13774.93|13654.93|7
1647391150000|2022-03-16 00:39:10|13774.85|13654.85|13773.83|13653.83|13774.85|13654.85|13773.83|13653.83|7
1647391160000|2022-03-16 00:39:20|13773.84|13653.84|13773.4|13653.4|13774.08|13654.08|13773|13653|9
1647391170000|2022-03-16 00:39:30|13772.53|13652.53|13771.6|13651.6|13772.53|13652.53|13771.6|13651.6|7
1647391180000|2022-03-16 00:39:40|13771.28|13651.28|13769.68|13649.68|13771.28|13651.28|13769.54|13649.54|8
1647391190000|2022-03-16 00:39:50|13769.69|13649.69|13770.28|13650.28|13770.4|13650.4|13769.69|13649.69|8
1647391200000|2022-03-16 00:40:00|13769.95|13649.95|13770.4|13650.4|13770.86|13650.86|13769.84|13649.84|9
1647391210000|2022-03-16 00:40:10|13770.49|13650.49|13771.11|13651.11|13771.11|13651.11|13770.18|13650.18|8
1647391220000|2022-03-16 00:40:20|13771.06|13651.06|13771.6|13651.6|13771.6|13651.6|13770.71|13650.71|7
1647391230000|2022-03-16 00:40:30|13770.2|13650.2|13771.31|13651.31|13771.48|13651.48|13770.2|13650.2|9
1647391240000|2022-03-16 00:40:40|13771.16|13651.16|13772.19|13652.19|13772.53|13652.53|13771.16|13651.16|10
1647391250000|2022-03-16 00:40:50|13772.53|13652.53|13772.95|13652.95|13773.14|13653.14|13772.51|13652.51|9
1647391260000|2022-03-16 00:41:00|13772.91|13652.91|13772.28|13652.28|13772.91|13652.91|13771.66|13651.66|7
1647391270000|2022-03-16 00:41:10|13772.35|13652.35|13773.59|13653.59|13773.59|13653.59|13771.76|13651.76|10
1647391280000|2022-03-16 00:41:20|13773.49|13653.49|13774.3|13654.3|13774.31|13654.31|13773.49|13653.49|8
1647391290000|2022-03-16 00:41:30|13774.27|13654.27|13774.22|13654.22|13774.41|13654.41|13774.22|13654.22|8
1647391300000|2022-03-16 00:41:40|13774.18|13654.18|13773.8|13653.8|13774.18|13654.18|13773.72|13653.72|8
1647391310000|2022-03-16 00:41:50|13774.02|13654.02|13774.59|13654.59|13774.71|13654.71|13774.02|13654.02|8
1647391320000|2022-03-16 00:42:00|13774.6|13654.6|13774.63|13654.63|13774.72|13654.72|13774.54|13654.54|8
1647391330000|2022-03-16 00:42:10|13774.67|13654.67|13774.35|13654.35|13774.67|13654.67|13774.34|13654.34|8
1647391340000|2022-03-16 00:42:20|13774.39|13654.39|13775.93|13655.93|13775.93|13655.93|13773.72|13653.72|9
1647391350000|2022-03-16 00:42:30|13776.03|13656.03|13776.74|13656.74|13777.29|13657.29|13776.03|13656.03|10
1647391360000|2022-03-16 00:42:40|13776.91|13656.91|13776.06|13656.06|13776.96|13656.96|13776.06|13656.06|10
1647391370000|2022-03-16 00:42:50|13776.05|13656.05|13775.71|13655.71|13776.23|13656.23|13775.71|13655.71|9
1647391380000|2022-03-16 00:43:00|13775.58|13655.58|13775.21|13655.21|13775.58|13655.58|13775.21|13655.21|9
1647391390000|2022-03-16 00:43:10|13775.29|13655.29|13775.48|13655.48|13775.5|13655.5|13775.18|13655.18|10
1647391400000|2022-03-16 00:43:20|13775.45|13655.45|13775.2|13655.2|13775.49|13655.49|13774.98|13654.98|10
1647391410000|2022-03-16 00:43:30|13775.48|13655.48|13777.3|13657.3|13777.3|13657.3|13775.48|13655.48|10
1647391420000|2022-03-16 00:43:40|13777.91|13657.91|13776.75|13656.75|13777.98|13657.98|13776.75|13656.75|8
1647391430000|2022-03-16 00:43:50|13776.38|13656.38|13773.19|13653.19|13776.38|13656.38|13773.19|13653.19|10
1647391440000|2022-03-16 00:44:00|13772.91|13652.91|13772.88|13652.88|13773.12|13653.12|13772.82|13652.82|9
1647391450000|2022-03-16 00:44:10|13772.87|13652.87|13772.29|13652.29|13772.94|13652.94|13772.29|13652.29|10
1647391460000|2022-03-16 00:44:20|13772.2|13652.2|13772.32|13652.32|13772.54|13652.54|13772.08|13652.08|10
1647391470000|2022-03-16 00:44:30|13772.6|13652.6|13771.18|13651.18|13772.61|13652.61|13771.18|13651.18|10
1647391480000|2022-03-16 00:44:40|13770.55|13650.55|13766.72|13646.72|13770.55|13650.55|13766.72|13646.72|10
1647391490000|2022-03-16 00:44:50|13765.37|13645.37|13766.05|13646.05|13766.05|13646.05|13763.91|13643.91|10
1647391500000|2022-03-16 00:45:00|13766.09|13646.09|13767.23|13647.23|13767.23|13647.23|13765.29|13645.29|8
1647391510000|2022-03-16 00:45:10|13767.76|13647.76|13769.67|13649.67|13769.91|13649.91|13767.76|13647.76|10
1647391520000|2022-03-16 00:45:20|13769.61|13649.61|13768.52|13648.52|13769.61|13649.61|13768.52|13648.52|10
1647391530000|2022-03-16 00:45:30|13768.35|13648.35|13766.91|13646.91|13768.37|13648.37|13766.91|13646.91|7
1647391540000|2022-03-16 00:45:40|13766.68|13646.68|13764.59|13644.59|13766.68|13646.68|13764.59|13644.59|10
1647391550000|2022-03-16 00:45:50|13764.68|13644.68|13763.99|13643.99|13764.94|13644.94|13763.93|13643.93|10
1647391560000|2022-03-16 00:46:00|13764.26|13644.26|13763.59|13643.59|13764.26|13644.26|13763.59|13643.59|9
1647391570000|2022-03-16 00:46:10|13763.68|13643.68|13763.81|13643.81|13764.15|13644.15|13763.68|13643.68|10
1647391580000|2022-03-16 00:46:20|13763.82|13643.82|13762.91|13642.91|13763.82|13643.82|13762.71|13642.71|10
1647391590000|2022-03-16 00:46:30|13762.9|13642.9|13762.27|13642.27|13762.9|13642.9|13762.27|13642.27|8
1647391600000|2022-03-16 00:46:40|13762.29|13642.29|13762.94|13642.94|13763.33|13643.33|13761.95|13641.95|9
1647391610000|2022-03-16 00:46:50|13762.9|13642.9|13761.34|13641.34|13762.9|13642.9|13761.23|13641.23|8
1647391620000|2022-03-16 00:47:00|13761.6|13641.6|13761.47|13641.47|13761.6|13641.6|13761.21|13641.21|7
1647391630000|2022-03-16 00:47:10|13761.54|13641.54|13761.98|13641.98|13762.13|13642.13|13761.54|13641.54|10
1647391640000|2022-03-16 00:47:20|13762.91|13642.91|13762.09|13642.09|13762.91|13642.91|13762.09|13642.09|8
1647391650000|2022-03-16 00:47:30|13761.89|13641.89|13760.14|13640.14|13761.89|13641.89|13760.14|13640.14|10
1647391660000|2022-03-16 00:47:40|13759.97|13639.97|13758.87|13638.87|13759.97|13639.97|13758.76|13638.76|8
1647391670000|2022-03-16 00:47:50|13758.46|13638.46|13756.17|13636.17|13758.46|13638.46|13756.17|13636.17|10
1647391680000|2022-03-16 00:48:00|13755.11|13635.11|13753.02|13633.02|13755.11|13635.11|13752.99|13632.99|9
1647391690000|2022-03-16 00:48:10|13753.07|13633.07|13754.56|13634.56|13754.56|13634.56|13753.07|13633.07|10
1647391700000|2022-03-16 00:48:20|13754.65|13634.65|13754.64|13634.64|13755.07|13635.07|13754.63|13634.63|9
1647391710000|2022-03-16 00:48:30|13754.11|13634.11|13754.48|13634.48|13754.48|13634.48|13753.85|13633.85|9
1647391720000|2022-03-16 00:48:40|13754.68|13634.68|13754.97|13634.97|13754.97|13634.97|13754.63|13634.63|10
1647391730000|2022-03-16 00:48:50|13755.06|13635.06|13754.56|13634.56|13755.06|13635.06|13754.38|13634.38|10
1647391740000|2022-03-16 00:49:00|13754.63|13634.63|13754.97|13634.97|13754.97|13634.97|13754.59|13634.59|8
1647391750000|2022-03-16 00:49:10|13754.98|13634.98|13754.08|13634.08|13754.98|13634.98|13753.94|13633.94|9
1647391760000|2022-03-16 00:49:20|13754.09|13634.09|13755|13635|13755.31|13635.31|13754.09|13634.09|10
1647391770000|2022-03-16 00:49:30|13755.01|13635.01|13754.59|13634.59|13755.01|13635.01|13754.39|13634.39|9
1647391780000|2022-03-16 00:49:40|13754.52|13634.52|13754.89|13634.89|13754.89|13634.89|13754.52|13634.52|9
1647391790000|2022-03-16 00:49:50|13754.96|13634.96|13754.99|13634.99|13755.39|13635.39|13754.53|13634.53|9
1647391800000|2022-03-16 00:50:00|13755.74|13635.74|13756.15|13636.15|13756.15|13636.15|13755.6|13635.6|9
1647391810000|2022-03-16 00:50:10|13756.38|13636.38|13755.79|13635.79|13756.38|13636.38|13755.76|13635.76|9
1647391820000|2022-03-16 00:50:20|13756.55|13636.55|13756.55|13636.55|13756.69|13636.69|13756.29|13636.29|8
1647391830000|2022-03-16 00:50:30|13756.58|13636.58|13757.63|13637.63|13757.63|13637.63|13756.58|13636.58|10
1647391840000|2022-03-16 00:50:40|13757.57|13637.57|13757.79|13637.79|13757.88|13637.88|13757.57|13637.57|9
1647391850000|2022-03-16 00:50:50|13757.71|13637.71|13757.07|13637.07|13757.96|13637.96|13756.55|13636.55|10
1647391860000|2022-03-16 00:51:00|13757.13|13637.13|13756.39|13636.39|13757.13|13637.13|13756.39|13636.39|8
1647391870000|2022-03-16 00:51:10|13756.5|13636.5|13755.99|13635.99|13756.5|13636.5|13755.99|13635.99|7
1647391880000|2022-03-16 00:51:20|13755.8|13635.8|13756.76|13636.76|13756.88|13636.88|13755.79|13635.79|8
1647391890000|2022-03-16 00:51:30|13756.91|13636.91|13757.09|13637.09|13757.09|13637.09|13756.17|13636.17|9
1647391900000|2022-03-16 00:51:40|13757.24|13637.24|13757.57|13637.57|13757.57|13637.57|13756.33|13636.33|9
1647391910000|2022-03-16 00:51:50|13757.71|13637.71|13758.77|13638.77|13758.77|13638.77|13757.71|13637.71|9
1647391920000|2022-03-16 00:52:00|13758.29|13638.29|13758.14|13638.14|13759.02|13639.02|13758.14|13638.14|8
1647391930000|2022-03-16 00:52:10|13758.51|13638.51|13754.53|13634.53|13758.51|13638.51|13754.53|13634.53|10
1647391940000|2022-03-16 00:52:20|13754.5|13634.5|13753.6|13633.6|13754.5|13634.5|13753.51|13633.51|9
1647391950000|2022-03-16 00:52:30|13753.47|13633.47|13752.34|13632.34|13753.59|13633.59|13752.34|13632.34|9
1647391960000|2022-03-16 00:52:40|13751.9|13631.9|13750.64|13630.64|13751.9|13631.9|13750.58|13630.58|10
1647391970000|2022-03-16 00:52:50|13750.33|13630.33|13747.7|13627.7|13750.33|13630.33|13747.7|13627.7|10
1647391980000|2022-03-16 00:53:00|13747.32|13627.32|13744.49|13624.49|13747.32|13627.32|13744.49|13624.49|9
1647391990000|2022-03-16 00:53:10|13744.54|13624.54|13745.32|13625.32|13745.54|13625.54|13744.1|13624.1|10
1647392000000|2022-03-16 00:53:20|13745.33|13625.33|13744.34|13624.34|13745.33|13625.33|13743.99|13623.99|10
1647392010000|2022-03-16 00:53:30|13744.49|13624.49|13743.99|13623.99|13744.49|13624.49|13743.63|13623.63|10
1647392020000|2022-03-16 00:53:40|13743.73|13623.73|13742.76|13622.76|13743.82|13623.82|13742.76|13622.76|10
1647392030000|2022-03-16 00:53:50|13742.81|13622.81|13742.21|13622.21|13742.93|13622.93|13742.13|13622.13|9
1647392040000|2022-03-16 00:54:00|13742.19|13622.19|13742.32|13622.32|13742.32|13622.32|13741.66|13621.66|10
1647392050000|2022-03-16 00:54:10|13742.43|13622.43|13744.56|13624.56|13744.56|13624.56|13742.37|13622.37|10
1647392060000|2022-03-16 00:54:20|13744.74|13624.74|13747.48|13627.48|13747.48|13627.48|13744.74|13624.74|10
1647392070000|2022-03-16 00:54:30|13747.49|13627.49|13747.79|13627.79|13747.79|13627.79|13747.49|13627.49|9
1647392080000|2022-03-16 00:54:40|13747.73|13627.73|13747.71|13627.71|13748.37|13628.37|13747.71|13627.71|10
1647392090000|2022-03-16 00:54:50|13747.4|13627.4|13744.68|13624.68|13747.4|13627.4|13744.53|13624.53|9
1647392100000|2022-03-16 00:55:00|13744.1|13624.1|13743.38|13623.38|13744.1|13624.1|13743.32|13623.32|10
1647392110000|2022-03-16 00:55:10|13743.49|13623.49|13742.81|13622.81|13743.87|13623.87|13742.81|13622.81|10
1647392120000|2022-03-16 00:55:20|13741.23|13621.23|13740.41|13620.41|13741.23|13621.23|13740.41|13620.41|10
1647392130000|2022-03-16 00:55:30|13740.24|13620.24|13740.41|13620.41|13740.71|13620.71|13739.91|13619.91|8
1647392140000|2022-03-16 00:55:40|13740.5|13620.5|13739.97|13619.97|13740.5|13620.5|13739.85|13619.85|8
1647392150000|2022-03-16 00:55:50|13739.79|13619.79|13740.07|13620.07|13740.78|13620.78|13739.62|13619.62|9
1647392160000|2022-03-16 00:56:00|13740.23|13620.23|13740.62|13620.62|13740.62|13620.62|13740.08|13620.08|10
1647392170000|2022-03-16 00:56:10|13740.55|13620.55|13741.15|13621.15|13741.39|13621.39|13740.55|13620.55|10
1647392180000|2022-03-16 00:56:20|13741.52|13621.52|13740.64|13620.64|13741.52|13621.52|13740.6|13620.6|9
1647392190000|2022-03-16 00:56:30|13741.08|13621.08|13742.77|13622.77|13742.77|13622.77|13741.08|13621.08|10
1647392200000|2022-03-16 00:56:40|13742.85|13622.85|13740.68|13620.68|13742.85|13622.85|13740.68|13620.68|10
1647392210000|2022-03-16 00:56:50|13740.71|13620.71|13738.05|13618.05|13740.79|13620.79|13737.84|13617.84|10
1647392220000|2022-03-16 00:57:00|13737.36|13617.36|13732.88|13612.88|13737.36|13617.36|13732.88|13612.88|10
1647392230000|2022-03-16 00:57:10|13731.52|13611.52|13728.13|13608.13|13731.52|13611.52|13728.13|13608.13|10
1647392240000|2022-03-16 00:57:20|13728.41|13608.41|13728.96|13608.96|13729.04|13609.04|13728.41|13608.41|10
1647392250000|2022-03-16 00:57:30|13728.83|13608.83|13730.61|13610.61|13730.61|13610.61|13728.83|13608.83|10
1647392260000|2022-03-16 00:57:40|13730.82|13610.82|13729.97|13609.97|13730.99|13610.99|13729.08|13609.08|9
1647392270000|2022-03-16 00:57:50|13730.28|13610.28|13730.82|13610.82|13730.82|13610.82|13730.28|13610.28|10
1647392280000|2022-03-16 00:58:00|13730.56|13610.56|13732.48|13612.48|13732.69|13612.69|13730.56|13610.56|9
1647392290000|2022-03-16 00:58:10|13732.39|13612.39|13733.22|13613.22|13733.28|13613.28|13732.16|13612.16|9
1647392300000|2022-03-16 00:58:20|13733.18|13613.18|13732.27|13612.27|13733.57|13613.57|13732.12|13612.12|10
1647392310000|2022-03-16 00:58:30|13732.62|13612.62|13732.08|13612.08|13732.62|13612.62|13731.78|13611.78|10
1647392320000|2022-03-16 00:58:40|13731.92|13611.92|13733.2|13613.2|13733.2|13613.2|13731.84|13611.84|10
1647392330000|2022-03-16 00:58:50|13733.64|13613.64|13733.9|13613.9|13734.06|13614.06|13733.64|13613.64|10
1647392340000|2022-03-16 00:59:00|13733.78|13613.78|13734.2|13614.2|13734.2|13614.2|13733.78|13613.78|8
1647392350000|2022-03-16 00:59:10|13734.33|13614.33|13736.08|13616.08|13736.08|13616.08|13734.25|13614.25|8
1647392360000|2022-03-16 00:59:20|13736.19|13616.19|13736.69|13616.69|13736.99|13616.99|13735.94|13615.94|10
1647392370000|2022-03-16 00:59:30|13736.44|13616.44|13735.82|13615.82|13736.44|13616.44|13735.82|13615.82|9
1647392380000|2022-03-16 00:59:40|13736.15|13616.15|13735.9|13615.9|13736.15|13616.15|13735.69|13615.69|10
1647392390000|2022-03-16 00:59:50|13735.98|13615.98|13735.82|13615.82|13736.06|13616.06|13735.82|13615.82|8
1647392400000|2022-03-16 01:00:00|13735.71|13615.71|13733.75|13613.75|13735.81|13615.81|13733.75|13613.75|9
1647392410000|2022-03-16 01:00:10|13733.71|13613.71|13733.21|13613.21|13733.71|13613.71|13732.58|13612.58|9
1647392420000|2022-03-16 01:00:20|13732.98|13612.98|13732.16|13612.16|13732.98|13612.98|13732.16|13612.16|9
1647392430000|2022-03-16 01:00:30|13732|13612|13731.17|13611.17|13732|13612|13731.17|13611.17|9
1647392440000|2022-03-16 01:00:40|13731.11|13611.11|13730.23|13610.23|13731.18|13611.18|13729.83|13609.83|8
1647392450000|2022-03-16 01:00:50|13729.69|13609.69|13728.59|13608.59|13729.9|13609.9|13728.59|13608.59|9
1647392460000|2022-03-16 01:01:00|13728.28|13608.28|13728.46|13608.46|13728.59|13608.59|13728.15|13608.15|8
1647392470000|2022-03-16 01:01:10|13728.36|13608.36|13729.03|13609.03|13729.14|13609.14|13728.36|13608.36|10
1647392480000|2022-03-16 01:01:20|13729.14|13609.14|13728.7|13608.7|13729.19|13609.19|13728.54|13608.54|8
1647392490000|2022-03-16 01:01:30|13728.57|13608.57|13728.01|13608.01|13728.57|13608.57|13728|13608|10
1647392500000|2022-03-16 01:01:40|13727.89|13607.89|13728.66|13608.66|13728.68|13608.68|13727.81|13607.81|10
1647392510000|2022-03-16 01:01:50|13728.67|13608.67|13727.75|13607.75|13728.67|13608.67|13727.66|13607.66|9
1647392520000|2022-03-16 01:02:00|13727.65|13607.65|13727.86|13607.86|13727.97|13607.97|13727.62|13607.62|10
1647392530000|2022-03-16 01:02:10|13727.48|13607.48|13727.32|13607.32|13727.48|13607.48|13727.1|13607.1|10
1647392540000|2022-03-16 01:02:20|13727.42|13607.42|13726.19|13606.19|13727.58|13607.58|13725.93|13605.93|10
1647392550000|2022-03-16 01:02:30|13726.1|13606.1|13725.2|13605.2|13726.12|13606.12|13725.2|13605.2|10
1647392560000|2022-03-16 01:02:40|13725.11|13605.11|13724.07|13604.07|13725.11|13605.11|13724.07|13604.07|9
1647392570000|2022-03-16 01:02:50|13724|13604|13724.38|13604.38|13724.45|13604.45|13723.87|13603.87|9
1647392580000|2022-03-16 01:03:00|13723.39|13603.39|13723.72|13603.72|13723.97|13603.97|13723.22|13603.22|10
1647392590000|2022-03-16 01:03:10|13723.73|13603.73|13723.47|13603.47|13723.78|13603.78|13723.29|13603.29|9
1647392600000|2022-03-16 01:03:20|13723.57|13603.57|13723.02|13603.02|13723.79|13603.79|13722.58|13602.58|9
1647392610000|2022-03-16 01:03:30|13722.43|13602.43|13723.49|13603.49|13723.49|13603.49|13722.15|13602.15|10
1647392620000|2022-03-16 01:03:40|13723.89|13603.89|13723.27|13603.27|13724.82|13604.82|13723.27|13603.27|9
1647392630000|2022-03-16 01:03:50|13723.42|13603.42|13724.06|13604.06|13724.28|13604.28|13723.25|13603.25|10
1647392640000|2022-03-16 01:04:00|13724.1|13604.1|13725.74|13605.74|13725.74|13605.74|13724.1|13604.1|10
1647392650000|2022-03-16 01:04:10|13726.03|13606.03|13729|13609|13729|13609|13726.03|13606.03|10
1647392660000|2022-03-16 01:04:20|13729.62|13609.62|13730.26|13610.26|13730.26|13610.26|13729.31|13609.31|10
1647392670000|2022-03-16 01:04:30|13730.5|13610.5|13730.65|13610.65|13730.65|13610.65|13729.97|13609.97|10
1647392680000|2022-03-16 01:04:40|13730.7|13610.7|13731.46|13611.46|13731.46|13611.46|13730.7|13610.7|10
1647392690000|2022-03-16 01:04:50|13731.66|13611.66|13734.71|13614.71|13734.71|13614.71|13731.66|13611.66|8
1647392700000|2022-03-16 01:05:00|13735|13615|13737.01|13617.01|13737.01|13617.01|13734.64|13614.64|10
1647392710000|2022-03-16 01:05:10|13737.17|13617.17|13739.7|13619.7|13739.7|13619.7|13737.17|13617.17|10
1647392720000|2022-03-16 01:05:20|13739.83|13619.83|13742.32|13622.32|13742.32|13622.32|13739.83|13619.83|9
1647392730000|2022-03-16 01:05:30|13744.27|13624.27|13747.44|13627.44|13747.44|13627.44|13744.27|13624.27|10
1647392740000|2022-03-16 01:05:40|13747.57|13627.57|13751.18|13631.18|13751.18|13631.18|13747.57|13627.57|10
1647392750000|2022-03-16 01:05:50|13751.83|13631.83|13758.51|13638.51|13758.51|13638.51|13751.83|13631.83|9
1647392760000|2022-03-16 01:06:00|13758.39|13638.39|13760.85|13640.85|13760.85|13640.85|13758.39|13638.39|7
1647392770000|2022-03-16 01:06:10|13760.78|13640.78|13760.84|13640.84|13761.13|13641.13|13760.4|13640.4|10
1647392780000|2022-03-16 01:06:20|13760.83|13640.83|13761.47|13641.47|13761.47|13641.47|13760.8|13640.8|8
1647392790000|2022-03-16 01:06:30|13761.64|13641.64|13762.84|13642.84|13762.93|13642.93|13761.64|13641.64|9
1647392800000|2022-03-16 01:06:40|13762.82|13642.82|13764.43|13644.43|13764.43|13644.43|13762.58|13642.58|7
1647392810000|2022-03-16 01:06:50|13764.01|13644.01|13764.31|13644.31|13764.63|13644.63|13763.51|13643.51|10
1647392820000|2022-03-16 01:07:00|13763.92|13643.92|13764.01|13644.01|13764.25|13644.25|13763.79|13643.79|10
1647392830000|2022-03-16 01:07:10|13763.93|13643.93|13762.33|13642.33|13763.93|13643.93|13762.33|13642.33|9
1647392840000|2022-03-16 01:07:20|13762.31|13642.31|13761.87|13641.87|13762.31|13642.31|13761.87|13641.87|8
1647392850000|2022-03-16 01:07:30|13761.88|13641.88|13761.76|13641.76|13761.9|13641.9|13761.66|13641.66|10
1647392860000|2022-03-16 01:07:40|13761.65|13641.65|13760.96|13640.96|13761.65|13641.65|13760.87|13640.87|10
1647392870000|2022-03-16 01:07:50|13759.93|13639.93|13758.26|13638.26|13759.96|13639.96|13758.26|13638.26|10
1647392880000|2022-03-16 01:08:00|13758.08|13638.08|13758.21|13638.21|13758.23|13638.23|13757.81|13637.81|10
1647392890000|2022-03-16 01:08:10|13758.34|13638.34|13758.39|13638.39|13758.74|13638.74|13758.19|13638.19|10
1647392900000|2022-03-16 01:08:20|13758.49|13638.49|13760.32|13640.32|13760.32|13640.32|13758.49|13638.49|9
1647392910000|2022-03-16 01:08:30|13760.22|13640.22|13759.11|13639.11|13760.32|13640.32|13759.11|13639.11|10
1647392920000|2022-03-16 01:08:40|13759.08|13639.08|13758.9|13638.9|13759.08|13639.08|13758.75|13638.75|8
1647392930000|2022-03-16 01:08:50|13758.21|13638.21|13758.2|13638.2|13758.47|13638.47|13758.12|13638.12|8
1647392940000|2022-03-16 01:09:00|13758.29|13638.29|13758.51|13638.51|13758.65|13638.65|13758.23|13638.23|9
1647392950000|2022-03-16 01:09:10|13758.46|13638.46|13757.56|13637.56|13758.52|13638.52|13757.44|13637.44|8
1647392960000|2022-03-16 01:09:20|13757.57|13637.57|13756.5|13636.5|13757.57|13637.57|13756.24|13636.24|8
1647392970000|2022-03-16 01:09:30|13756.42|13636.42|13756.49|13636.49|13756.56|13636.56|13756.35|13636.35|10
1647392980000|2022-03-16 01:09:40|13756.5|13636.5|13757.74|13637.74|13757.74|13637.74|13756.36|13636.36|10
1647392990000|2022-03-16 01:09:50|13757.81|13637.81|13758.81|13638.81|13758.81|13638.81|13757.73|13637.73|8
1647393000000|2022-03-16 01:10:00|13758.83|13638.83|13759.1|13639.1|13759.16|13639.16|13758.83|13638.83|8
1647393010000|2022-03-16 01:10:10|13759.14|13639.14|13757.62|13637.62|13759.14|13639.14|13757.62|13637.62|10
1647393020000|2022-03-16 01:10:20|13757.84|13637.84|13758.38|13638.38|13758.38|13638.38|13757.84|13637.84|9
1647393030000|2022-03-16 01:10:30|13757.55|13637.55|13757.59|13637.59|13757.72|13637.72|13757.46|13637.46|10
1647393040000|2022-03-16 01:10:40|13757.54|13637.54|13757.93|13637.93|13757.93|13637.93|13757.54|13637.54|6
1647393050000|2022-03-16 01:10:50|13758.04|13638.04|13758.38|13638.38|13758.6|13638.6|13757.97|13637.97|8
1647393060000|2022-03-16 01:11:00|13758.44|13638.44|13758.85|13638.85|13759.2|13639.2|13758.44|13638.44|9
1647393070000|2022-03-16 01:11:10|13758.79|13638.79|13758.97|13638.97|13758.97|13638.97|13758.32|13638.32|10
1647393080000|2022-03-16 01:11:20|13759.1|13639.1|13759.29|13639.29|13759.29|13639.29|13759.1|13639.1|6
1647393090000|2022-03-16 01:11:30|13759.47|13639.47|13759.58|13639.58|13759.76|13639.76|13759.47|13639.47|7
1647393100000|2022-03-16 01:11:40|13759.55|13639.55|13757.51|13637.51|13759.57|13639.57|13757.51|13637.51|8
1647393110000|2022-03-16 01:11:50|13757.39|13637.39|13757.99|13637.99|13757.99|13637.99|13757.17|13637.17|10
1647393120000|2022-03-16 01:12:00|13757.91|13637.91|13757.68|13637.68|13757.91|13637.91|13757.63|13637.63|10
1647393130000|2022-03-16 01:12:10|13757.59|13637.59|13758.12|13638.12|13758.17|13638.17|13757.59|13637.59|9
1647393140000|2022-03-16 01:12:20|13758.32|13638.32|13758.57|13638.57|13758.68|13638.68|13758.32|13638.32|7
1647393150000|2022-03-16 01:12:30|13758.9|13638.9|13759.46|13639.46|13759.54|13639.54|13758.67|13638.67|8
1647393160000|2022-03-16 01:12:40|13759.48|13639.48|13761.04|13641.04|13761.04|13641.04|13759.48|13639.48|7
1647393170000|2022-03-16 01:12:50|13760.6|13640.6|13760.87|13640.87|13761.01|13641.01|13760.09|13640.09|10
1647393180000|2022-03-16 01:13:00|13760.99|13640.99|13762.01|13642.01|13762.01|13642.01|13760.99|13640.99|10
1647393190000|2022-03-16 01:13:10|13762.84|13642.84|13765.51|13645.51|13765.51|13645.51|13762.84|13642.84|10
1647393200000|2022-03-16 01:13:20|13765.61|13645.61|13767.12|13647.12|13767.12|13647.12|13765.61|13645.61|8
1647393210000|2022-03-16 01:13:30|13767.18|13647.18|13767.68|13647.68|13768.77|13648.77|13766.54|13646.54|9
1647393220000|2022-03-16 01:13:40|13767.6|13647.6|13767.67|13647.67|13767.78|13647.78|13767.36|13647.36|9
1647393230000|2022-03-16 01:13:50|13767.52|13647.52|13768.82|13648.82|13768.82|13648.82|13767.52|13647.52|10
1647393240000|2022-03-16 01:14:00|13768.5|13648.5|13768.9|13648.9|13768.9|13648.9|13768.5|13648.5|8
1647393250000|2022-03-16 01:14:10|13768.37|13648.37|13769.03|13649.03|13769.03|13649.03|13768.18|13648.18|9
1647393260000|2022-03-16 01:14:20|13769.18|13649.18|13768.69|13648.69|13769.35|13649.35|13768.69|13648.69|7
1647393270000|2022-03-16 01:14:30|13768.21|13648.21|13768.33|13648.33|13768.69|13648.69|13767.73|13647.73|10
1647393280000|2022-03-16 01:14:40|13768.43|13648.43|13768.26|13648.26|13768.47|13648.47|13768.26|13648.26|5
1647393290000|2022-03-16 01:14:50|13768.3|13648.3|13768.61|13648.61|13768.69|13648.69|13768.21|13648.21|10
1647393300000|2022-03-16 01:15:00|13768.67|13648.67|13771.44|13651.44|13771.44|13651.44|13768.67|13648.67|10
1647393310000|2022-03-16 01:15:10|13771.59|13651.59|13773.74|13653.74|13773.74|13653.74|13771.59|13651.59|10
1647393320000|2022-03-16 01:15:20|13773.8|13653.8|13781.48|13661.48|13781.48|13661.48|13773.8|13653.8|10
1647393330000|2022-03-16 01:15:30|13782.01|13662.01|13785.52|13665.52|13785.52|13665.52|13782.01|13662.01|10
1647393340000|2022-03-16 01:15:40|13785.53|13665.53|13788.1|13668.1|13789.02|13669.02|13785.53|13665.53|9
1647393350000|2022-03-16 01:15:50|13787.96|13667.96|13787.45|13667.45|13787.96|13667.96|13787.36|13667.36|10
1647393360000|2022-03-16 01:16:00|13786.67|13666.67|13786.63|13666.63|13786.79|13666.79|13786.63|13666.63|10
1647393370000|2022-03-16 01:16:10|13786.61|13666.61|13783.36|13663.36|13786.61|13666.61|13783.33|13663.33|10
1647393380000|2022-03-16 01:16:20|13783.37|13663.37|13780.8|13660.8|13783.41|13663.41|13780.8|13660.8|10
1647393390000|2022-03-16 01:16:30|13780.62|13660.62|13780.24|13660.24|13780.75|13660.75|13780.24|13660.24|9
1647393400000|2022-03-16 01:16:40|13780.36|13660.36|13781.32|13661.32|13781.32|13661.32|13780.15|13660.15|8
1647393410000|2022-03-16 01:16:50|13781.34|13661.34|13781.34|13661.34|13781.96|13661.96|13780.84|13660.84|9
1647393420000|2022-03-16 01:17:00|13781.28|13661.28|13780.59|13660.59|13781.28|13661.28|13780.42|13660.42|10
1647393430000|2022-03-16 01:17:10|13780.79|13660.79|13783.95|13663.95|13784|13664|13780.79|13660.79|10
1647393440000|2022-03-16 01:17:20|13784.66|13664.66|13784.77|13664.77|13785.04|13665.04|13784.66|13664.66|10
1647393450000|2022-03-16 01:17:30|13784.72|13664.72|13787.17|13667.17|13787.21|13667.21|13784.72|13664.72|9
1647393460000|2022-03-16 01:17:40|13787|13667|13787.38|13667.38|13787.52|13667.52|13786.63|13666.63|9
1647393470000|2022-03-16 01:17:50|13786.45|13666.45|13787.23|13667.23|13787.23|13667.23|13786.33|13666.33|9
1647393480000|2022-03-16 01:18:00|13787.47|13667.47|13789.37|13669.37|13789.37|13669.37|13787.47|13667.47|10
1647393490000|2022-03-16 01:18:10|13789.22|13669.22|13791.27|13671.27|13791.27|13671.27|13789.22|13669.22|9
1647393500000|2022-03-16 01:18:20|13791.86|13671.86|13792.66|13672.66|13792.68|13672.68|13791.86|13671.86|9
1647393510000|2022-03-16 01:18:30|13792.34|13672.34|13792.88|13672.88|13792.88|13672.88|13792.2|13672.2|6
1647393520000|2022-03-16 01:18:40|13792.9|13672.9|13792.48|13672.48|13792.9|13672.9|13792.46|13672.46|7
1647393530000|2022-03-16 01:18:50|13792.44|13672.44|13791.64|13671.64|13792.5|13672.5|13791.09|13671.09|6
1647393540000|2022-03-16 01:19:00|13791.53|13671.53|13789.2|13669.2|13791.53|13671.53|13789.2|13669.2|9
1647393550000|2022-03-16 01:19:10|13789.16|13669.16|13787.86|13667.86|13789.16|13669.16|13787.86|13667.86|10
1647393560000|2022-03-16 01:19:20|13787.78|13667.78|13787.87|13667.87|13788.02|13668.02|13787.73|13667.73|9
1647393570000|2022-03-16 01:19:30|13787.53|13667.53|13787.61|13667.61|13787.77|13667.77|13787.5|13667.5|9
1647393580000|2022-03-16 01:19:40|13787.4|13667.4|13787.77|13667.77|13787.79|13667.79|13787.4|13667.4|8
1647393590000|2022-03-16 01:19:50|13788.04|13668.04|13787.2|13667.2|13788.04|13668.04|13786.83|13666.83|8
1647393600000|2022-03-16 01:20:00|13787.31|13667.31|13787.92|13667.92|13787.93|13667.93|13787.26|13667.26|10
1647393610000|2022-03-16 01:20:10|13788.84|13668.84|13789.72|13669.72|13789.84|13669.84|13788.84|13668.84|10
1647393620000|2022-03-16 01:20:20|13789.82|13669.82|13790.66|13670.66|13790.66|13670.66|13789.82|13669.82|9
1647393630000|2022-03-16 01:20:30|13790.62|13670.62|13789.79|13669.79|13790.76|13670.76|13789.66|13669.66|9
1647393640000|2022-03-16 01:20:40|13789.68|13669.68|13789.46|13669.46|13789.68|13669.68|13789.32|13669.32|8
1647393650000|2022-03-16 01:20:50|13789.02|13669.02|13789.68|13669.68|13789.76|13669.76|13789.02|13669.02|8
1647393660000|2022-03-16 01:21:00|13789.87|13669.87|13790.79|13670.79|13791.03|13671.03|13789.79|13669.79|10
1647393670000|2022-03-16 01:21:10|13790.82|13670.82|13791.78|13671.78|13791.78|13671.78|13790.82|13670.82|10
1647393680000|2022-03-16 01:21:20|13791.79|13671.79|13791.87|13671.87|13791.88|13671.88|13791.75|13671.75|6
1647393690000|2022-03-16 01:21:30|13791.99|13671.99|13791.38|13671.38|13792.54|13672.54|13791.16|13671.16|9
1647393700000|2022-03-16 01:21:40|13790.97|13670.97|13788.32|13668.32|13790.97|13670.97|13788.32|13668.32|10
1647393710000|2022-03-16 01:21:50|13788.18|13668.18|13787.89|13667.89|13788.37|13668.37|13786.88|13666.88|10
1647393720000|2022-03-16 01:22:00|13787.85|13667.85|13787.49|13667.49|13788.09|13668.09|13787.4|13667.4|10
1647393730000|2022-03-16 01:22:10|13787.64|13667.64|13787.46|13667.46|13787.71|13667.71|13787.18|13667.18|9
1647393740000|2022-03-16 01:22:20|13787.54|13667.54|13787.82|13667.82|13787.82|13667.82|13787.5|13667.5|7
1647393750000|2022-03-16 01:22:30|13787.47|13667.47|13787.77|13667.77|13787.79|13667.79|13786.96|13666.96|10
1647393760000|2022-03-16 01:22:40|13787.84|13667.84|13787.64|13667.64|13787.84|13667.84|13787.64|13667.64|10
1647393770000|2022-03-16 01:22:50|13787.28|13667.28|13787.83|13667.83|13787.83|13667.83|13787.11|13667.11|8
1647393780000|2022-03-16 01:23:00|13788.04|13668.04|13787.76|13667.76|13788.55|13668.55|13787.63|13667.63|9
1647393790000|2022-03-16 01:23:10|13787.66|13667.66|13788.07|13668.07|13788.12|13668.12|13787.66|13667.66|9
1647393800000|2022-03-16 01:23:20|13788.02|13668.02|13787.8|13667.8|13788.02|13668.02|13787.67|13667.67|9
1647393810000|2022-03-16 01:23:30|13787.81|13667.81|13787.91|13667.91|13787.93|13667.93|13787.81|13667.81|8
1647393820000|2022-03-16 01:23:40|13787.36|13667.36|13787.05|13667.05|13787.4|13667.4|13787.05|13667.05|7
1647393830000|2022-03-16 01:23:50|13786.84|13666.84|13787.55|13667.55|13787.76|13667.76|13786.74|13666.74|10
1647393840000|2022-03-16 01:24:00|13787.87|13667.87|13788.21|13668.21|13788.22|13668.22|13787.87|13667.87|10
1647393850000|2022-03-16 01:24:10|13788.11|13668.11|13788.18|13668.18|13788.42|13668.42|13788.11|13668.11|8
1647393860000|2022-03-16 01:24:20|13788.13|13668.13|13788.25|13668.25|13788.36|13668.36|13787.72|13667.72|10
1647393870000|2022-03-16 01:24:30|13788.29|13668.29|13788.44|13668.44|13788.52|13668.52|13788.2|13668.2|9
1647393880000|2022-03-16 01:24:40|13788.55|13668.55|13788.74|13668.74|13788.76|13668.76|13788.47|13668.47|10
1647393890000|2022-03-16 01:24:50|13788.63|13668.63|13789.22|13669.22|13789.5|13669.5|13788.63|13668.63|8
1647393900000|2022-03-16 01:25:00|13789.47|13669.47|13789.45|13669.45|13789.47|13669.47|13789.26|13669.26|10
1647393910000|2022-03-16 01:25:10|13789.51|13669.51|13789.45|13669.45|13790|13670|13789.45|13669.45|10
1647393920000|2022-03-16 01:25:20|13789.2|13669.2|13788.67|13668.67|13789.2|13669.2|13788.58|13668.58|9
1647393930000|2022-03-16 01:25:30|13788.56|13668.56|13788.07|13668.07|13789.06|13669.06|13788.07|13668.07|8
1647393940000|2022-03-16 01:25:40|13788.24|13668.24|13786.01|13666.01|13788.24|13668.24|13786.01|13666.01|10
1647393950000|2022-03-16 01:25:50|13785.78|13665.78|13785.24|13665.24|13785.78|13665.78|13785.24|13665.24|10
1647393960000|2022-03-16 01:26:00|13785.25|13665.25|13785.31|13665.31|13785.49|13665.49|13785.25|13665.25|8
1647393970000|2022-03-16 01:26:10|13785.57|13665.57|13784.61|13664.61|13785.57|13665.57|13784.61|13664.61|7
1647393980000|2022-03-16 01:26:20|13784.56|13664.56|13784.33|13664.33|13784.6|13664.6|13784.17|13664.17|10
1647393990000|2022-03-16 01:26:30|13784.16|13664.16|13783.02|13663.02|13784.22|13664.22|13782.92|13662.92|10
1647394000000|2022-03-16 01:26:40|13782.84|13662.84|13779.98|13659.98|13782.84|13662.84|13779.98|13659.98|10
1647394010000|2022-03-16 01:26:50|13779.99|13659.99|13779.14|13659.14|13780.01|13660.01|13779.05|13659.05|8
1647394020000|2022-03-16 01:27:00|13779.36|13659.36|13780.05|13660.05|13780.05|13660.05|13779.14|13659.14|8
1647394030000|2022-03-16 01:27:10|13780.2|13660.2|13781.87|13661.87|13781.87|13661.87|13780.11|13660.11|10
1647394040000|2022-03-16 01:27:20|13781.91|13661.91|13782.55|13662.55|13782.7|13662.7|13781.91|13661.91|10
1647394050000|2022-03-16 01:27:30|13783.13|13663.13|13783.23|13663.23|13783.29|13663.29|13783.02|13663.02|8
1647394060000|2022-03-16 01:27:40|13783.2|13663.2|13782.77|13662.77|13783.2|13663.2|13782.77|13662.77|10
1647394070000|2022-03-16 01:27:50|13782.68|13662.68|13783.06|13663.06|13783.07|13663.07|13782.68|13662.68|9
1647394080000|2022-03-16 01:28:00|13783.73|13663.73|13783.72|13663.72|13783.93|13663.93|13783.72|13663.72|9
1647394090000|2022-03-16 01:28:10|13783.73|13663.73|13783.02|13663.02|13783.73|13663.73|13783.02|13663.02|7
1647394100000|2022-03-16 01:28:20|13782.92|13662.92|13784.74|13664.74|13784.74|13664.74|13782.88|13662.88|10
1647394110000|2022-03-16 01:28:30|13784.75|13664.75|13785.57|13665.57|13785.57|13665.57|13784.75|13664.75|9
1647394120000|2022-03-16 01:28:40|13785.65|13665.65|13785.09|13665.09|13785.65|13665.65|13784.87|13664.87|10
1647394130000|2022-03-16 01:28:50|13785.94|13665.94|13786.3|13666.3|13786.3|13666.3|13785.94|13665.94|10
1647394140000|2022-03-16 01:29:00|13786.52|13666.52|13786.1|13666.1|13786.52|13666.52|13786.09|13666.09|10
1647394150000|2022-03-16 01:29:10|13786.12|13666.12|13786.49|13666.49|13786.49|13666.49|13786.03|13666.03|10
1647394160000|2022-03-16 01:29:20|13786.53|13666.53|13786.31|13666.31|13786.53|13666.53|13785.88|13665.88|10
1647394170000|2022-03-16 01:29:30|13786.18|13666.18|13786.23|13666.23|13787.09|13667.09|13786.18|13666.18|9
1647394180000|2022-03-16 01:29:40|13786.13|13666.13|13784.93|13664.93|13786.16|13666.16|13784.93|13664.93|10
1647394190000|2022-03-16 01:29:50|13784.94|13664.94|13783.8|13663.8|13785.28|13665.28|13783.8|13663.8|10
1647394200000|2022-03-16 01:30:00|13783.73|13663.73|13783.47|13663.47|13783.75|13663.75|13783.04|13663.04|7
1647394210000|2022-03-16 01:30:10|13783.46|13663.46|13784.69|13664.69|13784.69|13664.69|13783.46|13663.46|9
1647394220000|2022-03-16 01:30:20|13784.97|13664.97|13785.28|13665.28|13785.28|13665.28|13784.97|13664.97|7
1647394230000|2022-03-16 01:30:30|13785.22|13665.22|13787.42|13667.42|13787.42|13667.42|13785.22|13665.22|10
1647394240000|2022-03-16 01:30:40|13786.93|13666.93|13786.97|13666.97|13787.11|13667.11|13786.69|13666.69|10
1647394250000|2022-03-16 01:30:50|13786.91|13666.91|13786.95|13666.95|13786.95|13666.95|13786.79|13666.79|5
1647394260000|2022-03-16 01:31:00|13787.05|13667.05|13786.28|13666.28|13787.25|13667.25|13786.28|13666.28|9
1647394270000|2022-03-16 01:31:10|13786.27|13666.27|13786.7|13666.7|13786.7|13666.7|13786.04|13666.04|9
1647394280000|2022-03-16 01:31:20|13786.74|13666.74|13786.76|13666.76|13786.8|13666.8|13786.42|13666.42|8
1647394290000|2022-03-16 01:31:30|13786.38|13666.38|13786.62|13666.62|13786.62|13666.62|13786.38|13666.38|6
1647394300000|2022-03-16 01:31:40|13786.73|13666.73|13787.06|13667.06|13787.06|13667.06|13786.71|13666.71|9
1647394310000|2022-03-16 01:31:50|13787.34|13667.34|13788.13|13668.13|13788.27|13668.27|13787.28|13667.28|9
1647394320000|2022-03-16 01:32:00|13788.02|13668.02|13786.43|13666.43|13788.02|13668.02|13786.43|13666.43|10
1647394330000|2022-03-16 01:32:10|13785.9|13665.9|13785.98|13665.98|13786.44|13666.44|13785.76|13665.76|8
1647394340000|2022-03-16 01:32:20|13785.95|13665.95|13785.59|13665.59|13786.11|13666.11|13785.58|13665.58|10
1647394350000|2022-03-16 01:32:30|13785.79|13665.79|13786.59|13666.59|13786.59|13666.59|13785.59|13665.59|10
1647394360000|2022-03-16 01:32:40|13786.6|13666.6|13786.13|13666.13|13786.6|13666.6|13786.1|13666.1|8
1647394370000|2022-03-16 01:32:50|13785.81|13665.81|13785.86|13665.86|13786.01|13666.01|13785.81|13665.81|7
1647394380000|2022-03-16 01:33:00|13785.95|13665.95|13785.81|13665.81|13786.11|13666.11|13785.57|13665.57|6
1647394390000|2022-03-16 01:33:10|13785.93|13665.93|13786.3|13666.3|13786.3|13666.3|13785.93|13665.93|10
1647394400000|2022-03-16 01:33:20|13785.81|13665.81|13785.4|13665.4|13785.81|13665.81|13785.19|13665.19|9
1647394410000|2022-03-16 01:33:30|13785.85|13665.85|13785.83|13665.83|13786.15|13666.15|13785.83|13665.83|7
1647394420000|2022-03-16 01:33:40|13785.77|13665.77|13784.83|13664.83|13785.77|13665.77|13784.83|13664.83|8
1647394430000|2022-03-16 01:33:50|13784.78|13664.78|13784.34|13664.34|13784.8|13664.8|13784.34|13664.34|9
1647394440000|2022-03-16 01:34:00|13784.55|13664.55|13783.95|13663.95|13784.67|13664.67|13783.95|13663.95|10
1647394450000|2022-03-16 01:34:10|13783.78|13663.78|13783.53|13663.53|13783.82|13663.82|13783.53|13663.53|8
1647394460000|2022-03-16 01:34:20|13783.72|13663.72|13782.8|13662.8|13783.72|13663.72|13782.8|13662.8|8
1647394470000|2022-03-16 01:34:30|13782.9|13662.9|13781.43|13661.43|13782.9|13662.9|13781.43|13661.43|10
1647394480000|2022-03-16 01:34:40|13780.51|13660.51|13778.06|13658.06|13780.51|13660.51|13778.06|13658.06|10
1647394490000|2022-03-16 01:34:50|13778.1|13658.1|13777.51|13657.51|13778.1|13658.1|13777.41|13657.41|8
1647394500000|2022-03-16 01:35:00|13777.47|13657.47|13778.1|13658.1|13778.1|13658.1|13776.94|13656.94|8
1647394510000|2022-03-16 01:35:10|13778.19|13658.19|13778.27|13658.27|13778.59|13658.59|13778.19|13658.19|9
1647394520000|2022-03-16 01:35:20|13778.32|13658.32|13779.22|13659.22|13779.22|13659.22|13778.32|13658.32|8
1647394530000|2022-03-16 01:35:30|13779.47|13659.47|13778.98|13658.98|13779.47|13659.47|13778.91|13658.91|9
1647394540000|2022-03-16 01:35:40|13779.08|13659.08|13779.35|13659.35|13779.5|13659.5|13779.06|13659.06|8
1647394550000|2022-03-16 01:35:50|13779.34|13659.34|13779.31|13659.31|13779.58|13659.58|13779.15|13659.15|8
1647394560000|2022-03-16 01:36:00|13779.33|13659.33|13778.9|13658.9|13779.38|13659.38|13778.9|13658.9|8
1647394570000|2022-03-16 01:36:10|13778.99|13658.99|13777.05|13657.05|13778.99|13658.99|13777.05|13657.05|10
1647394580000|2022-03-16 01:36:20|13777.03|13657.03|13776.42|13656.42|13777.03|13657.03|13776.42|13656.42|9
1647394590000|2022-03-16 01:36:30|13776.46|13656.46|13777.52|13657.52|13777.8|13657.8|13776.46|13656.46|9
1647394600000|2022-03-16 01:36:40|13777.39|13657.39|13777.87|13657.87|13777.96|13657.96|13777.35|13657.35|9
1647394610000|2022-03-16 01:36:50|13778.2|13658.2|13776.62|13656.62|13778.24|13658.24|13776.62|13656.62|10
1647394620000|2022-03-16 01:37:00|13776.69|13656.69|13778.16|13658.16|13778.18|13658.18|13776.49|13656.49|10
1647394630000|2022-03-16 01:37:10|13778.36|13658.36|13778.53|13658.53|13778.53|13658.53|13778.35|13658.35|7
1647394640000|2022-03-16 01:37:20|13778.72|13658.72|13778.61|13658.61|13778.8|13658.8|13778.15|13658.15|8
1647394650000|2022-03-16 01:37:30|13778.68|13658.68|13779.45|13659.45|13779.82|13659.82|13778.68|13658.68|9
1647394660000|2022-03-16 01:37:40|13779.46|13659.46|13779.61|13659.61|13779.61|13659.61|13779.37|13659.37|6
1647394670000|2022-03-16 01:37:50|13779.62|13659.62|13779.7|13659.7|13780|13660|13779.29|13659.29|10
1647394680000|2022-03-16 01:38:00|13779.79|13659.79|13779.76|13659.76|13780.12|13660.12|13779.76|13659.76|9
1647394690000|2022-03-16 01:38:10|13779.83|13659.83|13780.82|13660.82|13780.82|13660.82|13779.83|13659.83|9
1647394700000|2022-03-16 01:38:20|13780.83|13660.83|13781.93|13661.93|13781.93|13661.93|13780.83|13660.83|6
1647394710000|2022-03-16 01:38:30|13781.89|13661.89|13782.97|13662.97|13783.21|13663.21|13781.89|13661.89|9
1647394720000|2022-03-16 01:38:40|13782.99|13662.99|13784.12|13664.12|13784.12|13664.12|13782.99|13662.99|9
1647394730000|2022-03-16 01:38:50|13784.08|13664.08|13783.74|13663.74|13784.76|13664.76|13783.7|13663.7|10
1647394740000|2022-03-16 01:39:00|13783.86|13663.86|13783.48|13663.48|13784.4|13664.4|13783.48|13663.48|8
1647394750000|2022-03-16 01:39:10|13783.66|13663.66|13781.45|13661.45|13783.66|13663.66|13781.45|13661.45|10
1647394760000|2022-03-16 01:39:20|13780.73|13660.73|13778.56|13658.56|13780.73|13660.73|13778.56|13658.56|10
1647394770000|2022-03-16 01:39:30|13778.68|13658.68|13777.96|13657.96|13778.68|13658.68|13777.93|13657.93|10
1647394780000|2022-03-16 01:39:40|13777.49|13657.49|13776.26|13656.26|13777.49|13657.49|13776.14|13656.14|9
1647394790000|2022-03-16 01:39:50|13776.17|13656.17|13773.33|13653.33|13776.17|13656.17|13773.33|13653.33|9
1647394800000|2022-03-16 01:40:00|13773.37|13653.37|13770.42|13650.42|13773.37|13653.37|13770.42|13650.42|10
1647394810000|2022-03-16 01:40:10|13769.61|13649.61|13764.11|13644.11|13769.61|13649.61|13764.11|13644.11|9
1647394820000|2022-03-16 01:40:20|13764.2|13644.2|13760.04|13640.04|13765.06|13645.06|13760.04|13640.04|10
1647394830000|2022-03-16 01:40:30|13759.5|13639.5|13750.66|13630.66|13759.5|13639.5|13750.66|13630.66|10
1647394840000|2022-03-16 01:40:40|13751.16|13631.16|13751.67|13631.67|13753.2|13633.2|13751.05|13631.05|10
1647394850000|2022-03-16 01:40:50|13752.07|13632.07|13755.45|13635.45|13755.45|13635.45|13752.07|13632.07|10
1647394860000|2022-03-16 01:41:00|13755.75|13635.75|13755.5|13635.5|13755.75|13635.75|13755.5|13635.5|8
1647394870000|2022-03-16 01:41:10|13755.54|13635.54|13755.71|13635.71|13756.16|13636.16|13755.12|13635.12|10
1647394880000|2022-03-16 01:41:20|13755.01|13635.01|13755.75|13635.75|13755.75|13635.75|13755.01|13635.01|9
1647394890000|2022-03-16 01:41:30|13755.95|13635.95|13758.97|13638.97|13758.97|13638.97|13755.95|13635.95|10
1647394900000|2022-03-16 01:41:40|13758.92|13638.92|13761.62|13641.62|13761.62|13641.62|13758.92|13638.92|9
1647394910000|2022-03-16 01:41:50|13762.06|13642.06|13767.71|13647.71|13767.71|13647.71|13762.06|13642.06|10
1647394920000|2022-03-16 01:42:00|13768.15|13648.15|13771|13651|13771|13651|13768.15|13648.15|9
1647394930000|2022-03-16 01:42:10|13771.76|13651.76|13773.13|13653.13|13773.13|13653.13|13771.76|13651.76|9
1647394940000|2022-03-16 01:42:20|13773.2|13653.2|13774.34|13654.34|13774.34|13654.34|13773.2|13653.2|9
1647394950000|2022-03-16 01:42:30|13775.44|13655.44|13782.5|13662.5|13782.5|13662.5|13775.44|13655.44|10
1647394960000|2022-03-16 01:42:40|13782.96|13662.96|13792.44|13672.44|13792.44|13672.44|13782.96|13662.96|10
1647394970000|2022-03-16 01:42:50|13793.71|13673.71|13795.97|13675.97|13795.97|13675.97|13793.71|13673.71|10
1647394980000|2022-03-16 01:43:00|13796.3|13676.3|13804.07|13684.07|13804.07|13684.07|13796.3|13676.3|10
1647394990000|2022-03-16 01:43:10|13808.04|13688.04|13813.26|13693.26|13813.26|13693.26|13808.01|13688.01|10
1647395000000|2022-03-16 01:43:20|13814.58|13694.58|13812.13|13692.13|13814.58|13694.58|13812.13|13692.13|10
1647395010000|2022-03-16 01:43:30|13812.07|13692.07|13811.66|13691.66|13812.29|13692.29|13811.66|13691.66|9
1647395020000|2022-03-16 01:43:40|13812|13692|13812.02|13692.02|13812.52|13692.52|13812|13692|10
1647395030000|2022-03-16 01:43:50|13812.74|13692.74|13811.6|13691.6|13812.74|13692.74|13811.6|13691.6|9
1647395040000|2022-03-16 01:44:00|13811.56|13691.56|13810.47|13690.47|13811.56|13691.56|13810.47|13690.47|10
1647395050000|2022-03-16 01:44:10|13809.91|13689.91|13806.87|13686.87|13809.91|13689.91|13806.77|13686.77|10
1647395060000|2022-03-16 01:44:20|13806.79|13686.79|13805.02|13685.02|13806.79|13686.79|13804.89|13684.89|8
1647395070000|2022-03-16 01:44:30|13805.08|13685.08|13802.69|13682.69|13805.08|13685.08|13802.69|13682.69|10
1647395080000|2022-03-16 01:44:40|13802.76|13682.76|13802.75|13682.75|13803.11|13683.11|13802.64|13682.64|9
1647395090000|2022-03-16 01:44:50|13802.66|13682.66|13801.48|13681.48|13802.66|13682.66|13801.46|13681.46|10
1647395100000|2022-03-16 01:45:00|13802.19|13682.19|13806.26|13686.26|13806.26|13686.26|13802.19|13682.19|6
1647395110000|2022-03-16 01:45:10|13806.52|13686.52|13805.11|13685.11|13806.52|13686.52|13804.86|13684.86|9
1647395120000|2022-03-16 01:45:20|13804.9|13684.9|13806.86|13686.86|13806.86|13686.86|13804.67|13684.67|10
1647395130000|2022-03-16 01:45:30|13807.32|13687.32|13811.33|13691.33|13811.33|13691.33|13807.32|13687.32|10
1647395140000|2022-03-16 01:45:40|13811.44|13691.44|13811.58|13691.58|13811.58|13691.58|13811.36|13691.36|8
1647395150000|2022-03-16 01:45:50|13811.6|13691.6|13814.42|13694.42|13814.42|13694.42|13811|13691|10
1647395160000|2022-03-16 01:46:00|13815.07|13695.07|13818.48|13698.48|13818.48|13698.48|13815.07|13695.07|9
1647395170000|2022-03-16 01:46:10|13818.35|13698.35|13822.02|13702.02|13822.02|13702.02|13818.35|13698.35|9
1647395180000|2022-03-16 01:46:20|13821.81|13701.81|13821.92|13701.92|13823.4|13703.4|13821.81|13701.81|10
1647395190000|2022-03-16 01:46:30|13821.84|13701.84|13834.43|13714.43|13834.43|13714.43|13821.83|13701.83|10
1647395200000|2022-03-16 01:46:40|13834.72|13714.72|13839.4|13719.4|13839.61|13719.61|13834.72|13714.72|10
1647395210000|2022-03-16 01:46:50|13839.14|13719.14|13840.09|13720.09|13840.24|13720.24|13838.52|13718.52|10
1647395220000|2022-03-16 01:47:00|13840.97|13720.97|13842.79|13722.79|13842.79|13722.79|13840.87|13720.87|9
1647395230000|2022-03-16 01:47:10|13842.74|13722.74|13844.64|13724.64|13845.85|13725.85|13842.74|13722.74|10
1647395240000|2022-03-16 01:47:20|13844.06|13724.06|13859.32|13739.32|13859.32|13739.32|13844.06|13724.06|10
1647395250000|2022-03-16 01:47:30|13861.78|13741.78|13869.16|13749.16|13869.16|13749.16|13861.78|13741.78|10
1647395260000|2022-03-16 01:47:40|13871.71|13751.71|13879.73|13759.73|13879.73|13759.73|13871.71|13751.71|10
1647395270000|2022-03-16 01:47:50|13879.87|13759.87|13879.09|13759.09|13880.49|13760.49|13878.44|13758.44|10
1647395280000|2022-03-16 01:48:00|13878.72|13758.72|13876.98|13756.98|13878.76|13758.76|13876.63|13756.63|10
1647395290000|2022-03-16 01:48:10|13877.08|13757.08|13877.36|13757.36|13877.87|13757.87|13877.08|13757.08|10
1647395300000|2022-03-16 01:48:20|13877.15|13757.15|13884.74|13764.74|13884.74|13764.74|13877.15|13757.15|10
1647395310000|2022-03-16 01:48:30|13884.57|13764.57|13885.3|13765.3|13885.57|13765.57|13884.26|13764.26|9
1647395320000|2022-03-16 01:48:40|13885.99|13765.99|13885.47|13765.47|13885.99|13765.99|13884.54|13764.54|10
1647395330000|2022-03-16 01:48:50|13886.16|13766.16|13887.61|13767.61|13887.81|13767.81|13886.16|13766.16|10
1647395340000|2022-03-16 01:49:00|13887.78|13767.78|13888.14|13768.14|13888.18|13768.18|13887.78|13767.78|9
1647395350000|2022-03-16 01:49:10|13888.11|13768.11|13886.78|13766.78|13888.52|13768.52|13886.78|13766.78|9
1647395360000|2022-03-16 01:49:20|13886.98|13766.98|13888.25|13768.25|13888.25|13768.25|13886.97|13766.97|8
1647395370000|2022-03-16 01:49:30|13887.81|13767.81|13890.16|13770.16|13890.16|13770.16|13887.81|13767.81|10
1647395380000|2022-03-16 01:49:40|13891.52|13771.52|13888.63|13768.63|13891.52|13771.52|13888.63|13768.63|10
1647395390000|2022-03-16 01:49:50|13888.6|13768.6|13890.11|13770.11|13890.23|13770.23|13887.61|13767.61|8
1647395400000|2022-03-16 01:50:00|13889.76|13769.76|13892.29|13772.29|13892.29|13772.29|13888.74|13768.74|10
1647395410000|2022-03-16 01:50:10|13893.03|13773.03|13894.85|13774.85|13894.85|13774.85|13893.03|13773.03|10
1647395420000|2022-03-16 01:50:20|13894.83|13774.83|13896.18|13776.18|13897|13777|13894.39|13774.39|10
1647395430000|2022-03-16 01:50:30|13896.25|13776.25|13895.93|13775.93|13896.7|13776.7|13895.9|13775.9|9
1647395440000|2022-03-16 01:50:40|13896.09|13776.09|13898.2|13778.2|13898.2|13778.2|13896.09|13776.09|9
1647395450000|2022-03-16 01:50:50|13898.01|13778.01|13897.32|13777.32|13898.73|13778.73|13897.3|13777.3|10
1647395460000|2022-03-16 01:51:00|13897.08|13777.08|13896.95|13776.95|13897.19|13777.19|13896.72|13776.72|9
1647395470000|2022-03-16 01:51:10|13896.99|13776.99|13896.42|13776.42|13896.99|13776.99|13896.41|13776.41|8
1647395480000|2022-03-16 01:51:20|13896.53|13776.53|13897.66|13777.66|13897.66|13777.66|13896.53|13776.53|10
1647395490000|2022-03-16 01:51:30|13897.35|13777.35|13894.11|13774.11|13897.7|13777.7|13894.11|13774.11|9
1647395500000|2022-03-16 01:51:40|13892.61|13772.61|13891.1|13771.1|13892.61|13772.61|13891.1|13771.1|10
1647395510000|2022-03-16 01:51:50|13891.09|13771.09|13890.8|13770.8|13891.09|13771.09|13890.57|13770.57|10
1647395520000|2022-03-16 01:52:00|13890.97|13770.97|13890.21|13770.21|13891.25|13771.25|13889.5|13769.5|10
1647395530000|2022-03-16 01:52:10|13889.79|13769.79|13888.07|13768.07|13889.89|13769.89|13887.84|13767.84|10
1647395540000|2022-03-16 01:52:20|13888.37|13768.37|13888.73|13768.73|13888.85|13768.85|13888.37|13768.37|9
1647395550000|2022-03-16 01:52:30|13888.72|13768.72|13889.06|13769.06|13889.12|13769.12|13888.71|13768.71|5
1647395560000|2022-03-16 01:52:40|13889|13769|13887.58|13767.58|13889|13769|13887.11|13767.11|9
1647395570000|2022-03-16 01:52:50|13887.44|13767.44|13889.48|13769.48|13889.48|13769.48|13887.44|13767.44|9
1647395580000|2022-03-16 01:53:00|13889.47|13769.47|13891.36|13771.36|13891.36|13771.36|13889.47|13769.47|10
1647395590000|2022-03-16 01:53:10|13891.47|13771.47|13890.71|13770.71|13891.57|13771.57|13890.71|13770.71|9
1647395600000|2022-03-16 01:53:20|13890.82|13770.82|13892.09|13772.09|13892.09|13772.09|13890.82|13770.82|10
1647395610000|2022-03-16 01:53:30|13891.93|13771.93|13891.95|13771.95|13892.3|13772.3|13891.93|13771.93|8
1647395620000|2022-03-16 01:53:40|13891.71|13771.71|13891.73|13771.73|13892.07|13772.07|13891.57|13771.57|10
1647395630000|2022-03-16 01:53:50|13891.81|13771.81|13891.32|13771.32|13891.97|13771.97|13891.32|13771.32|7
1647395640000|2022-03-16 01:54:00|13891.61|13771.61|13891.01|13771.01|13891.61|13771.61|13891.01|13771.01|9
1647395650000|2022-03-16 01:54:10|13890.27|13770.27|13889.34|13769.34|13890.36|13770.36|13889.34|13769.34|9
1647395660000|2022-03-16 01:54:20|13889.8|13769.8|13889.86|13769.86|13890.5|13770.5|13889.59|13769.59|10
1647395670000|2022-03-16 01:54:30|13889.74|13769.74|13888.51|13768.51|13889.74|13769.74|13888.51|13768.51|9
1647395680000|2022-03-16 01:54:40|13886.46|13766.46|13873.3|13753.3|13886.46|13766.46|13873.3|13753.3|10
1647395690000|2022-03-16 01:54:50|13871.62|13751.62|13870.04|13750.04|13871.62|13751.62|13869.25|13749.25|10
1647395700000|2022-03-16 01:55:00|13870.73|13750.73|13870.29|13750.29|13871.64|13751.64|13870.29|13750.29|10
1647395710000|2022-03-16 01:55:10|13870.39|13750.39|13865.21|13745.21|13870.42|13750.42|13865.21|13745.21|10
1647395720000|2022-03-16 01:55:20|13865.2|13745.2|13857.03|13737.03|13865.41|13745.41|13857.03|13737.03|10
1647395730000|2022-03-16 01:55:30|13856.29|13736.29|13853.62|13733.62|13856.37|13736.37|13853.62|13733.62|10
1647395740000|2022-03-16 01:55:40|13852.98|13732.98|13850.18|13730.18|13852.98|13732.98|13849.19|13729.19|10
1647395750000|2022-03-16 01:55:50|13850.57|13730.57|13853.01|13733.01|13853.18|13733.18|13850.57|13730.57|10
1647395760000|2022-03-16 01:56:00|13852.96|13732.96|13852.6|13732.6|13852.97|13732.97|13851.71|13731.71|9
1647395770000|2022-03-16 01:56:10|13852.37|13732.37|13851.32|13731.32|13852.37|13732.37|13850.86|13730.86|10
1647395780000|2022-03-16 01:56:20|13850.46|13730.46|13851.58|13731.58|13851.59|13731.59|13850.46|13730.46|10
1647395790000|2022-03-16 01:56:30|13852.35|13732.35|13852.38|13732.38|13852.63|13732.63|13852.33|13732.33|10
1647395800000|2022-03-16 01:56:40|13851.79|13731.79|13852.69|13732.69|13852.69|13732.69|13851.13|13731.13|10
1647395810000|2022-03-16 01:56:50|13852.72|13732.72|13854.14|13734.14|13854.14|13734.14|13852.65|13732.65|9
1647395820000|2022-03-16 01:57:00|13853.98|13733.98|13853.34|13733.34|13854.05|13734.05|13853.26|13733.26|9
1647395830000|2022-03-16 01:57:10|13853.78|13733.78|13854.8|13734.8|13854.8|13734.8|13853.08|13733.08|9
1647395840000|2022-03-16 01:57:20|13854.79|13734.79|13854.76|13734.76|13854.99|13734.99|13854.71|13734.71|9
1647395850000|2022-03-16 01:57:30|13854.83|13734.83|13854.75|13734.75|13855.47|13735.47|13854.75|13734.75|9
1647395860000|2022-03-16 01:57:40|13854.61|13734.61|13855.04|13735.04|13855.16|13735.16|13854.61|13734.61|10
1647395870000|2022-03-16 01:57:50|13855.13|13735.13|13855.05|13735.05|13855.13|13735.13|13854.46|13734.46|9
1647395880000|2022-03-16 01:58:00|13855.28|13735.28|13853.94|13733.94|13855.44|13735.44|13853.71|13733.71|9
1647395890000|2022-03-16 01:58:10|13853.38|13733.38|13852.81|13732.81|13853.57|13733.57|13852.62|13732.62|9
1647395900000|2022-03-16 01:58:20|13852.69|13732.69|13851.75|13731.75|13852.69|13732.69|13851.75|13731.75|9
1647395910000|2022-03-16 01:58:30|13851.34|13731.34|13850.13|13730.13|13851.34|13731.34|13850.13|13730.13|9
1647395920000|2022-03-16 01:58:40|13849.42|13729.42|13850.21|13730.21|13850.21|13730.21|13848.78|13728.78|10
1647395930000|2022-03-16 01:58:50|13850.88|13730.88|13849.74|13729.74|13850.93|13730.93|13849.09|13729.09|10
1647395940000|2022-03-16 01:59:00|13850.18|13730.18|13852.07|13732.07|13852.07|13732.07|13850.18|13730.18|10
1647395950000|2022-03-16 01:59:10|13852.38|13732.38|13856.69|13736.69|13856.69|13736.69|13852.38|13732.38|8
1647395960000|2022-03-16 01:59:20|13856.47|13736.47|13858.12|13738.12|13858.12|13738.12|13856.44|13736.44|7
1647395970000|2022-03-16 01:59:30|13858.17|13738.17|13860.51|13740.51|13860.51|13740.51|13858.17|13738.17|10
1647395980000|2022-03-16 01:59:40|13860.68|13740.68|13862.19|13742.19|13862.19|13742.19|13860.43|13740.43|9
1647395990000|2022-03-16 01:59:50|13862.11|13742.11|13861.53|13741.53|13862.11|13742.11|13860.82|13740.82|10
1647396000000|2022-03-16 02:00:00|13861.39|13741.39|13860.84|13740.84|13861.51|13741.51|13860.55|13740.55|10
1647396010000|2022-03-16 02:00:10|13861.32|13741.32|13861|13741|13861.32|13741.32|13860.77|13740.77|10
1647396020000|2022-03-16 02:00:20|13861.27|13741.27|13861.78|13741.78|13861.78|13741.78|13861.12|13741.12|10
1647396030000|2022-03-16 02:00:30|13861.67|13741.67|13864.17|13744.17|13864.17|13744.17|13861.65|13741.65|10
1647396040000|2022-03-16 02:00:40|13864.32|13744.32|13865.36|13745.36|13865.36|13745.36|13864.28|13744.28|9
1647396050000|2022-03-16 02:00:50|13867.09|13747.09|13866.5|13746.5|13867.59|13747.59|13866.5|13746.5|10
1647396060000|2022-03-16 02:01:00|13866.12|13746.12|13865.65|13745.65|13866.12|13746.12|13865.18|13745.18|10
1647396070000|2022-03-16 02:01:10|13865.89|13745.89|13867.96|13747.96|13867.96|13747.96|13865.89|13745.89|8
1647396080000|2022-03-16 02:01:20|13869.38|13749.38|13870.87|13750.87|13870.87|13750.87|13869.38|13749.38|10
1647396090000|2022-03-16 02:01:30|13871.14|13751.14|13872.66|13752.66|13872.66|13752.66|13871.04|13751.04|10
1647396100000|2022-03-16 02:01:40|13872.94|13752.94|13873.99|13753.99|13874.09|13754.09|13872.94|13752.94|10
1647396110000|2022-03-16 02:01:50|13874.16|13754.16|13875.77|13755.77|13875.77|13755.77|13874.16|13754.16|10
1647396120000|2022-03-16 02:02:00|13875.69|13755.69|13879.44|13759.44|13879.44|13759.44|13875.69|13755.69|10
1647396130000|2022-03-16 02:02:10|13879.56|13759.56|13880.65|13760.65|13880.99|13760.99|13879.56|13759.56|9
1647396140000|2022-03-16 02:02:20|13880.48|13760.48|13881.39|13761.39|13881.53|13761.53|13880.48|13760.48|9
1647396150000|2022-03-16 02:02:30|13881.71|13761.71|13881.88|13761.88|13882.43|13762.43|13881.71|13761.71|10
1647396160000|2022-03-16 02:02:40|13881.89|13761.89|13881.81|13761.81|13881.9|13761.9|13881.04|13761.04|9
1647396170000|2022-03-16 02:02:50|13881.75|13761.75|13883.39|13763.39|13883.39|13763.39|13881.3|13761.3|10
1647396180000|2022-03-16 02:03:00|13883.31|13763.31|13890.64|13770.64|13890.64|13770.64|13883.31|13763.31|10
1647396190000|2022-03-16 02:03:10|13890.59|13770.59|13893.25|13773.25|13893.92|13773.92|13890.59|13770.59|10
1647396200000|2022-03-16 02:03:20|13893.14|13773.14|13893.61|13773.61|13893.61|13773.61|13893.03|13773.03|5
1647396210000|2022-03-16 02:03:30|13893.29|13773.29|13894.16|13774.16|13894.16|13774.16|13893.04|13773.04|10
1647396220000|2022-03-16 02:03:40|13894.37|13774.37|13897.93|13777.93|13897.93|13777.93|13894.37|13774.37|10
1647396230000|2022-03-16 02:03:50|13897.59|13777.59|13908.91|13788.91|13908.91|13788.91|13897.59|13777.59|10
1647396240000|2022-03-16 02:04:00|13909.41|13789.41|13912.65|13792.65|13912.65|13792.65|13909.41|13789.41|10
1647396250000|2022-03-16 02:04:10|13912.84|13792.84|13926.61|13806.61|13926.61|13806.61|13912.84|13792.84|10
1647396260000|2022-03-16 02:04:20|13926.07|13806.07|13919.76|13799.76|13926.07|13806.07|13919.76|13799.76|10
1647396270000|2022-03-16 02:04:30|13919.56|13799.56|13919.29|13799.29|13920.37|13800.37|13918.57|13798.57|9
1647396280000|2022-03-16 02:04:40|13919.92|13799.92|13920|13800|13920.25|13800.25|13919.6|13799.6|9
1647396290000|2022-03-16 02:04:50|13920.19|13800.19|13922.12|13802.12|13922.12|13802.12|13919.84|13799.84|9
1647396300000|2022-03-16 02:05:00|13923.71|13803.71|13925.13|13805.13|13925.27|13805.27|13923.66|13803.66|10
1647396310000|2022-03-16 02:05:10|13924.98|13804.98|13925.82|13805.82|13926.1|13806.1|13924.98|13804.98|10
1647396320000|2022-03-16 02:05:20|13926.12|13806.12|13926.97|13806.97|13927.18|13807.18|13925.88|13805.88|9
1647396330000|2022-03-16 02:05:30|13927.16|13807.16|13932.87|13812.87|13932.87|13812.87|13926.94|13806.94|10
1647396340000|2022-03-16 02:05:40|13933.48|13813.48|13940.13|13820.13|13940.13|13820.13|13933.48|13813.48|10
1647396350000|2022-03-16 02:05:50|13940.35|13820.35|13946.66|13826.66|13946.66|13826.66|13940.19|13820.19|10
1647396360000|2022-03-16 02:06:00|13947.83|13827.83|13947.64|13827.64|13948.64|13828.64|13947.64|13827.64|10
1647396370000|2022-03-16 02:06:10|13947.62|13827.62|13948.2|13828.2|13948.43|13828.43|13947.62|13827.62|10
1647396380000|2022-03-16 02:06:20|13949.89|13829.89|13951.17|13831.17|13951.79|13831.79|13949.89|13829.89|10
1647396390000|2022-03-16 02:06:30|13950.83|13830.83|13951.88|13831.88|13951.88|13831.88|13950.83|13830.83|10
1647396400000|2022-03-16 02:06:40|13951.96|13831.96|13952.41|13832.41|13952.87|13832.87|13951.96|13831.96|10
1647396410000|2022-03-16 02:06:50|13955.85|13835.85|13956.03|13836.03|13956.03|13836.03|13952.93|13832.93|10
1647396420000|2022-03-16 02:07:00|13956.57|13836.57|13963.07|13843.07|13963.07|13843.07|13954.56|13834.56|10
1647396430000|2022-03-16 02:07:10|13964.78|13844.78|13970.32|13850.32|13970.32|13850.32|13964.78|13844.78|10
1647396440000|2022-03-16 02:07:20|13968.66|13848.66|13992.17|13872.17|13992.17|13872.17|13967.35|13847.35|10
1647396450000|2022-03-16 02:07:30|13999.13|13879.13|13975.22|13855.22|13999.54|13879.54|13975.22|13855.22|10
1647396460000|2022-03-16 02:07:40|13976.16|13856.16|14027.4|13907.4|14027.4|13907.4|13975.27|13855.27|10
1647396470000|2022-03-16 02:07:50|14030.14|13910.14|14055.7|13935.7|14055.7|13935.7|14030.14|13910.14|10
1647396480000|2022-03-16 02:08:00|14054.58|13934.58|14063.07|13943.07|14063.07|13943.07|14054.58|13934.58|10
1647396490000|2022-03-16 02:08:10|14064.94|13944.94|14121.31|14001.31|14121.31|14001.31|14064.94|13944.94|10
1647396500000|2022-03-16 02:08:20|14130.1|14010.1|14146.79|14026.79|14146.79|14026.79|14130.1|14010.1|10
1647396510000|2022-03-16 02:08:30|14148.02|14028.02|14176.86|14056.86|14178.86|14058.86|14148.02|14028.02|10
1647396520000|2022-03-16 02:08:40|14177.75|14057.75|14195.71|14075.71|14197.39|14077.39|14177.75|14057.75|10
1647396530000|2022-03-16 02:08:50|14197.22|14077.22|14207.48|14087.48|14207.48|14087.48|14195.57|14075.57|10
1647396540000|2022-03-16 02:09:00|14212.88|14092.88|14230.61|14110.61|14230.61|14110.61|14209.24|14089.24|10
1647396550000|2022-03-16 02:09:10|14233.01|14113.01|14262.96|14142.96|14262.96|14142.96|14233.01|14113.01|10
1647396560000|2022-03-16 02:09:20|14262.68|14142.68|14263.4|14143.4|14264.51|14144.51|14262.68|14142.68|9
1647396570000|2022-03-16 02:09:30|14264.74|14144.74|14261.28|14141.28|14269.64|14149.64|14261.28|14141.28|10
1647396580000|2022-03-16 02:09:40|14262.17|14142.17|14241.89|14121.89|14263.77|14143.77|14241.89|14121.89|10
1647396590000|2022-03-16 02:09:50|14239.48|14119.48|14207.7|14087.7|14239.48|14119.48|14207.7|14087.7|10
1647396600000|2022-03-16 02:10:00|14207|14087|14209.04|14089.04|14213.7|14093.7|14205.82|14085.82|10
1647396610000|2022-03-16 02:10:10|14209|14089|14236.16|14116.16|14236.16|14116.16|14209|14089|10
1647396620000|2022-03-16 02:10:20|14240.32|14120.32|14251.48|14131.48|14252.37|14132.37|14240.32|14120.32|10
1647396630000|2022-03-16 02:10:30|14252.32|14132.32|14261.45|14141.45|14265.25|14145.25|14252.32|14132.32|10
1647396640000|2022-03-16 02:10:40|14263.8|14143.8|14260.91|14140.91|14266.46|14146.46|14260.34|14140.34|10
1647396650000|2022-03-16 02:10:50|14259.65|14139.65|14258.94|14138.94|14261.27|14141.27|14256.01|14136.01|10
1647396660000|2022-03-16 02:11:00|14255.9|14135.9|14250.36|14130.36|14255.9|14135.9|14250.33|14130.33|10
1647396670000|2022-03-16 02:11:10|14250.23|14130.23|14267.99|14147.99|14267.99|14147.99|14249.95|14129.95|10
1647396680000|2022-03-16 02:11:20|14269.38|14149.38|14277.85|14157.85|14278.64|14158.64|14269.38|14149.38|10
1647396690000|2022-03-16 02:11:30|14278.65|14158.65|14287.86|14167.86|14287.86|14167.86|14278.65|14158.65|10
1647396700000|2022-03-16 02:11:40|14291.08|14171.08|14291.46|14171.46|14291.47|14171.47|14288.16|14168.16|10
1647396710000|2022-03-16 02:11:50|14290.05|14170.05|14290.53|14170.53|14291.16|14171.16|14289.87|14169.87|10
1647396720000|2022-03-16 02:12:00|14290.52|14170.52|14269.39|14149.39|14290.52|14170.52|14269.39|14149.39|10
1647396730000|2022-03-16 02:12:10|14267.54|14147.54|14265.35|14145.35|14267.54|14147.54|14259.13|14139.13|10
1647396740000|2022-03-16 02:12:20|14265.73|14145.73|14281.47|14161.47|14281.47|14161.47|14265.68|14145.68|10
1647396750000|2022-03-16 02:12:30|14282.03|14162.03|14279.92|14159.92|14282.03|14162.03|14276.16|14156.16|10
1647396760000|2022-03-16 02:12:40|14280.03|14160.03|14285.82|14165.82|14285.82|14165.82|14274.96|14154.96|10
1647396770000|2022-03-16 02:12:50|14286.7|14166.7|14296.61|14176.61|14296.61|14176.61|14284.05|14164.05|10
1647396780000|2022-03-16 02:13:00|14297.64|14177.64|14311.48|14191.48|14311.64|14191.64|14296.86|14176.86|10
1647396790000|2022-03-16 02:13:10|14310.78|14190.78|14307.27|14187.27|14310.78|14190.78|14304.97|14184.97|10
1647396800000|2022-03-16 02:13:20|14306.68|14186.68|14305.01|14185.01|14311.94|14191.94|14305.01|14185.01|9
1647396810000|2022-03-16 02:13:30|14303.87|14183.87|14295.01|14175.01|14303.87|14183.87|14295.01|14175.01|10
1647396820000|2022-03-16 02:13:40|14289.72|14169.72|14290.77|14170.77|14292.64|14172.64|14288.23|14168.23|10
1647396830000|2022-03-16 02:13:50|14292.36|14172.36|14289.04|14169.04|14293.27|14173.27|14288.97|14168.97|10
1647396840000|2022-03-16 02:14:00|14289.61|14169.61|14288.85|14168.85|14289.87|14169.87|14288.85|14168.85|10
1647396850000|2022-03-16 02:14:10|14288.36|14168.36|14287.83|14167.83|14288.39|14168.39|14287.83|14167.83|10
1647396860000|2022-03-16 02:14:20|14287.97|14167.97|14289.92|14169.92|14289.92|14169.92|14287.97|14167.97|10
1647396870000|2022-03-16 02:14:30|14289.88|14169.88|14284.57|14164.57|14290.26|14170.26|14284.57|14164.57|10
1647396880000|2022-03-16 02:14:40|14285.42|14165.42|14280.19|14160.19|14285.42|14165.42|14277.94|14157.94|10
1647396890000|2022-03-16 02:14:50|14282.78|14162.78|14290.91|14170.91|14290.91|14170.91|14282.78|14162.78|10
1647396900000|2022-03-16 02:15:00|14295.53|14175.53|14304.02|14184.02|14304.02|14184.02|14295.53|14175.53|10
1647396910000|2022-03-16 02:15:10|14306.98|14186.98|14308.46|14188.46|14309.57|14189.57|14306.98|14186.98|10
1647396920000|2022-03-16 02:15:20|14308.3|14188.3|14312.76|14192.76|14312.76|14192.76|14307.8|14187.8|10
1647396930000|2022-03-16 02:15:30|14313.1|14193.1|14316.91|14196.91|14316.91|14196.91|14313.1|14193.1|9
1647396940000|2022-03-16 02:15:40|14318.18|14198.18|14332.78|14212.78|14332.78|14212.78|14318.18|14198.18|10
1647396950000|2022-03-16 02:15:50|14332.81|14212.81|14324.36|14204.36|14334.45|14214.45|14324.36|14204.36|10
1647396960000|2022-03-16 02:16:00|14321.97|14201.97|14308.05|14188.05|14321.97|14201.97|14308.05|14188.05|10
1647396970000|2022-03-16 02:16:10|14306.92|14186.92|14300.62|14180.62|14306.92|14186.92|14300.62|14180.62|10
1647396980000|2022-03-16 02:16:20|14295.99|14175.99|14284.71|14164.71|14296.06|14176.06|14284.71|14164.71|10
1647396990000|2022-03-16 02:16:30|14284.79|14164.79|14280.15|14160.15|14284.79|14164.79|14280.15|14160.15|10
1647397000000|2022-03-16 02:16:40|14279.59|14159.59|14277.9|14157.9|14279.94|14159.94|14277.47|14157.47|10
1647397010000|2022-03-16 02:16:50|14279.49|14159.49|14284.18|14164.18|14284.18|14164.18|14278.22|14158.22|10
1647397020000|2022-03-16 02:17:00|14284.86|14164.86|14295.83|14175.83|14295.83|14175.83|14284.74|14164.74|10
1647397030000|2022-03-16 02:17:10|14299.31|14179.31|14316.91|14196.91|14316.91|14196.91|14299.31|14179.31|10
1647397040000|2022-03-16 02:17:20|14317.24|14197.24|14337.06|14217.06|14337.06|14217.06|14317.24|14197.24|10
1647397050000|2022-03-16 02:17:30|14338.1|14218.1|14341.14|14221.14|14341.52|14221.52|14338.1|14218.1|10
1647397060000|2022-03-16 02:17:40|14341.34|14221.34|14336.28|14216.28|14341.34|14221.34|14336.28|14216.28|10
1647397070000|2022-03-16 02:17:50|14339.09|14219.09|14342.7|14222.7|14342.7|14222.7|14339.09|14219.09|10
1647397080000|2022-03-16 02:18:00|14343|14223|14341.3|14221.3|14344.05|14224.05|14341.3|14221.3|10
1647397090000|2022-03-16 02:18:10|14340.78|14220.78|14339.96|14219.96|14340.78|14220.78|14338.2|14218.2|10
1647397100000|2022-03-16 02:18:20|14339.6|14219.6|14348.49|14228.49|14348.49|14228.49|14338.86|14218.86|10
1647397110000|2022-03-16 02:18:30|14352.23|14232.23|14354.41|14234.41|14354.41|14234.41|14352.23|14232.23|10
1647397120000|2022-03-16 02:18:40|14353.79|14233.79|14347.76|14227.76|14353.79|14233.79|14347.76|14227.76|10
1647397130000|2022-03-16 02:18:50|14344.53|14224.53|14342.47|14222.47|14345.05|14225.05|14342.47|14222.47|10
1647397140000|2022-03-16 02:19:00|14343.23|14223.23|14325.77|14205.77|14343.45|14223.45|14325.38|14205.38|10
1647397150000|2022-03-16 02:19:10|14325.26|14205.26|14323.03|14203.03|14325.43|14205.43|14321.72|14201.72|10
1647397160000|2022-03-16 02:19:20|14323.01|14203.01|14320.75|14200.75|14323.01|14203.01|14319.86|14199.86|10
1647397170000|2022-03-16 02:19:30|14321.06|14201.06|14318.32|14198.32|14321.06|14201.06|14318.32|14198.32|10
1647397180000|2022-03-16 02:19:40|14318.65|14198.65|14311.49|14191.49|14318.65|14198.65|14311.49|14191.49|10
1647397190000|2022-03-16 02:19:50|14310.55|14190.55|14308|14188|14311.4|14191.4|14308|14188|10
1647397200000|2022-03-16 02:20:00|14307.93|14187.93|14300.53|14180.53|14307.93|14187.93|14299.72|14179.72|10
1647397210000|2022-03-16 02:20:10|14300.83|14180.83|14300.33|14180.33|14301.9|14181.9|14299.81|14179.81|10
1647397220000|2022-03-16 02:20:20|14300.77|14180.77|14301.73|14181.73|14302.17|14182.17|14300.77|14180.77|9
1647397230000|2022-03-16 02:20:30|14302.73|14182.73|14307.57|14187.57|14307.57|14187.57|14302.14|14182.14|10
1647397240000|2022-03-16 02:20:40|14308.79|14188.79|14312.19|14192.19|14312.19|14192.19|14308.15|14188.15|10
1647397250000|2022-03-16 02:20:50|14312.56|14192.56|14312.86|14192.86|14313.26|14193.26|14312.54|14192.54|10
1647397260000|2022-03-16 02:21:00|14313.13|14193.13|14311.34|14191.34|14314.19|14194.19|14311.34|14191.34|10
1647397270000|2022-03-16 02:21:10|14310.28|14190.28|14305.93|14185.93|14310.28|14190.28|14305.93|14185.93|10
1647397280000|2022-03-16 02:21:20|14305.48|14185.48|14303.92|14183.92|14305.8|14185.8|14303.27|14183.27|10
1647397290000|2022-03-16 02:21:30|14304.65|14184.65|14303.82|14183.82|14305.1|14185.1|14303.82|14183.82|9
1647397300000|2022-03-16 02:21:40|14303.91|14183.91|14303.53|14183.53|14304.82|14184.82|14303.23|14183.23|10
1647397310000|2022-03-16 02:21:50|14303.06|14183.06|14303.14|14183.14|14303.3|14183.3|14301.76|14181.76|10
1647397320000|2022-03-16 02:22:00|14303.29|14183.29|14297.74|14177.74|14303.29|14183.29|14297.74|14177.74|10
1647397330000|2022-03-16 02:22:10|14296.94|14176.94|14295.35|14175.35|14299.77|14179.77|14295.35|14175.35|10
1647397340000|2022-03-16 02:22:20|14295.79|14175.79|14281.96|14161.96|14295.97|14175.97|14281.96|14161.96|10
1647397350000|2022-03-16 02:22:30|14282.49|14162.49|14291.18|14171.18|14291.18|14171.18|14282.49|14162.49|10
1647397360000|2022-03-16 02:22:40|14291.53|14171.53|14293.41|14173.41|14293.41|14173.41|14291.53|14171.53|10
1647397370000|2022-03-16 02:22:50|14292.2|14172.2|14292.35|14172.35|14295.23|14175.23|14292.11|14172.11|10
1647397380000|2022-03-16 02:23:00|14292.95|14172.95|14290.63|14170.63|14292.95|14172.95|14289.21|14169.21|10
1647397390000|2022-03-16 02:23:10|14290.52|14170.52|14291.11|14171.11|14291.23|14171.23|14289.48|14169.48|10
1647397400000|2022-03-16 02:23:20|14290.89|14170.89|14290.96|14170.96|14291.14|14171.14|14290.65|14170.65|10
1647397410000|2022-03-16 02:23:30|14290.85|14170.85|14291.01|14171.01|14291.01|14171.01|14290.22|14170.22|10
1647397420000|2022-03-16 02:23:40|14290.96|14170.96|14283|14163|14290.96|14170.96|14283|14163|10
1647397430000|2022-03-16 02:23:50|14283.15|14163.15|14276|14156|14283.15|14163.15|14276|14156|10
1647397440000|2022-03-16 02:24:00|14275.6|14155.6|14266.59|14146.59|14275.71|14155.71|14266.59|14146.59|10
1647397450000|2022-03-16 02:24:10|14266.39|14146.39|14262.86|14142.86|14266.39|14146.39|14262.86|14142.86|10
1647397460000|2022-03-16 02:24:20|14262.2|14142.2|14262.36|14142.36|14262.93|14142.93|14261.28|14141.28|9
1647397470000|2022-03-16 02:24:30|14262.73|14142.73|14263.1|14143.1|14264.24|14144.24|14262.73|14142.73|9
1647397480000|2022-03-16 02:24:40|14263.33|14143.33|14261.82|14141.82|14264.48|14144.48|14261.82|14141.82|10
1647397490000|2022-03-16 02:24:50|14262.39|14142.39|14264.45|14144.45|14264.45|14144.45|14262.19|14142.19|10
1647397500000|2022-03-16 02:25:00|14264.06|14144.06|14252.55|14132.55|14264.06|14144.06|14252.55|14132.55|10
1647397510000|2022-03-16 02:25:10|14250.57|14130.57|14243.46|14123.46|14250.89|14130.89|14243.46|14123.46|10
1647397520000|2022-03-16 02:25:20|14242.93|14122.93|14234.39|14114.39|14242.93|14122.93|14234.23|14114.23|10
1647397530000|2022-03-16 02:25:30|14234.43|14114.43|14234.57|14114.57|14234.83|14114.83|14234.13|14114.13|10
1647397540000|2022-03-16 02:25:40|14234.73|14114.73|14230.72|14110.72|14234.77|14114.77|14230.72|14110.72|10
1647397550000|2022-03-16 02:25:50|14230.03|14110.03|14230.12|14110.12|14230.12|14110.12|14228.94|14108.94|10
1647397560000|2022-03-16 02:26:00|14231.14|14111.14|14231.22|14111.22|14231.27|14111.27|14229.85|14109.85|10
1647397570000|2022-03-16 02:26:10|14230.53|14110.53|14228.28|14108.28|14230.53|14110.53|14228.15|14108.15|10
1647397580000|2022-03-16 02:26:20|14228.08|14108.08|14225.29|14105.29|14228.08|14108.08|14224.94|14104.94|10
1647397590000|2022-03-16 02:26:30|14225.44|14105.44|14217.69|14097.69|14225.58|14105.58|14217.69|14097.69|10
1647397600000|2022-03-16 02:26:40|14216.39|14096.39|14213.44|14093.44|14216.81|14096.81|14213.43|14093.43|10
1647397610000|2022-03-16 02:26:50|14211.98|14091.98|14208.58|14088.58|14212.16|14092.16|14208.58|14088.58|10
1647397620000|2022-03-16 02:27:00|14207.33|14087.33|14208.11|14088.11|14210.34|14090.34|14207.33|14087.33|10
1647397630000|2022-03-16 02:27:10|14203.94|14083.94|14201.31|14081.31|14203.94|14083.94|14199.4|14079.4|10
1647397640000|2022-03-16 02:27:20|14202.13|14082.13|14206.1|14086.1|14206.1|14086.1|14201.83|14081.83|10
1647397650000|2022-03-16 02:27:30|14205.99|14085.99|14209.73|14089.73|14209.73|14089.73|14205.81|14085.81|10
1647397660000|2022-03-16 02:27:40|14211.51|14091.51|14201.75|14081.75|14211.51|14091.51|14201.75|14081.75|10
1647397670000|2022-03-16 02:27:50|14200.93|14080.93|14198.34|14078.34|14200.93|14080.93|14198.01|14078.01|10
1647397680000|2022-03-16 02:28:00|14198.81|14078.81|14191.37|14071.37|14199.18|14079.18|14191.37|14071.37|9
1647397690000|2022-03-16 02:28:10|14190.01|14070.01|14186.38|14066.38|14190.01|14070.01|14186.38|14066.38|10
1647397700000|2022-03-16 02:28:20|14185.55|14065.55|14179.62|14059.62|14185.55|14065.55|14179.62|14059.62|10
1647397710000|2022-03-16 02:28:30|14178.65|14058.65|14172.72|14052.72|14178.65|14058.65|14172.72|14052.72|9
1647397720000|2022-03-16 02:28:40|14171.97|14051.97|14167.66|14047.66|14171.97|14051.97|14167.66|14047.66|10
1647397730000|2022-03-16 02:28:50|14166.91|14046.91|14168.7|14048.7|14169.28|14049.28|14165.99|14045.99|10
1647397740000|2022-03-16 02:29:00|14168.94|14048.94|14178.85|14058.85|14178.85|14058.85|14168.94|14048.94|9
1647397750000|2022-03-16 02:29:10|14180.66|14060.66|14184.89|14064.89|14184.89|14064.89|14180.66|14060.66|10
1647397760000|2022-03-16 02:29:20|14185.49|14065.49|14186.05|14066.05|14186.91|14066.91|14185.49|14065.49|10
1647397770000|2022-03-16 02:29:30|14186.48|14066.48|14184.3|14064.3|14186.54|14066.54|14184.13|14064.13|9
1647397780000|2022-03-16 02:29:40|14184.07|14064.07|14179.76|14059.76|14184.99|14064.99|14179.76|14059.76|10
1647397790000|2022-03-16 02:29:50|14174.07|14054.07|14171.28|14051.28|14174.07|14054.07|14170.48|14050.48|10
1647397800000|2022-03-16 02:30:00|14171.65|14051.65|14160.29|14040.29|14172.41|14052.41|14160.29|14040.29|10
1647397810000|2022-03-16 02:30:10|14159|14039|14158.46|14038.46|14160.23|14040.23|14158.46|14038.46|10
1647397820000|2022-03-16 02:30:20|14157.32|14037.32|14157.97|14037.97|14157.97|14037.97|14156.36|14036.36|10
1647397830000|2022-03-16 02:30:30|14158.77|14038.77|14160.26|14040.26|14160.26|14040.26|14158.77|14038.77|10
1647397840000|2022-03-16 02:30:40|14160.42|14040.42|14156.91|14036.91|14161.28|14041.28|14156.91|14036.91|10
1647397850000|2022-03-16 02:30:50|14156.97|14036.97|14150.57|14030.57|14156.97|14036.97|14150.42|14030.42|10
1647397860000|2022-03-16 02:31:00|14149.88|14029.88|14147.53|14027.53|14149.88|14029.88|14147.53|14027.53|10
1647397870000|2022-03-16 02:31:10|14146.37|14026.37|14143|14023|14146.45|14026.45|14143|14023|10
1647397880000|2022-03-16 02:31:20|14142.68|14022.68|14136.89|14016.89|14143|14023|14136.89|14016.89|10
1647397890000|2022-03-16 02:31:30|14136.57|14016.57|14137.6|14017.6|14138.73|14018.73|14136.3|14016.3|10
1647397900000|2022-03-16 02:31:40|14137.63|14017.63|14144.17|14024.17|14145.04|14025.04|14137.63|14017.63|10
1647397910000|2022-03-16 02:31:50|14143.7|14023.7|14146|14026|14146|14026|14142.99|14022.99|10
1647397920000|2022-03-16 02:32:00|14146.23|14026.23|14147.67|14027.67|14147.83|14027.83|14146|14026|10
1647397930000|2022-03-16 02:32:10|14150.46|14030.46|14158.46|14038.46|14158.46|14038.46|14150.46|14030.46|10
1647397940000|2022-03-16 02:32:20|14159.03|14039.03|14161.44|14041.44|14162.06|14042.06|14159.02|14039.02|10
1647397950000|2022-03-16 02:32:30|14161.33|14041.33|14162.54|14042.54|14162.55|14042.55|14159.69|14039.69|10
1647397960000|2022-03-16 02:32:40|14163.02|14043.02|14167.52|14047.52|14167.52|14047.52|14162.13|14042.13|10
1647397970000|2022-03-16 02:32:50|14168.59|14048.59|14170.7|14050.7|14170.85|14050.85|14168.45|14048.45|10
1647397980000|2022-03-16 02:33:00|14171.06|14051.06|14175.24|14055.24|14175.73|14055.73|14170.89|14050.89|10
1647397990000|2022-03-16 02:33:10|14175.13|14055.13|14179.16|14059.16|14179.4|14059.4|14175.13|14055.13|10
1647398000000|2022-03-16 02:33:20|14178.48|14058.48|14180.3|14060.3|14180.3|14060.3|14177.8|14057.8|10
1647398010000|2022-03-16 02:33:30|14178.58|14058.58|14182.36|14062.36|14182.36|14062.36|14178.58|14058.58|10
1647398020000|2022-03-16 02:33:40|14182.59|14062.59|14185.51|14065.51|14185.51|14065.51|14182.59|14062.59|10
1647398030000|2022-03-16 02:33:50|14186.17|14066.17|14187.72|14067.72|14187.72|14067.72|14186.17|14066.17|10
1647398040000|2022-03-16 02:34:00|14188.18|14068.18|14197.31|14077.31|14197.31|14077.31|14188.18|14068.18|10
1647398050000|2022-03-16 02:34:10|14198.94|14078.94|14198.89|14078.89|14203.54|14083.54|14198.77|14078.77|10
1647398060000|2022-03-16 02:34:20|14198.25|14078.25|14190.21|14070.21|14198.25|14078.25|14190.21|14070.21|10
1647398070000|2022-03-16 02:34:30|14189.38|14069.38|14185.83|14065.83|14189.38|14069.38|14185.83|14065.83|10
1647398080000|2022-03-16 02:34:40|14188.22|14068.22|14187.75|14067.75|14188.22|14068.22|14187.13|14067.13|10
1647398090000|2022-03-16 02:34:50|14188.44|14068.44|14189.86|14069.86|14189.86|14069.86|14188.34|14068.34|10
1647398100000|2022-03-16 02:35:00|14189.84|14069.84|14189.8|14069.8|14191.05|14071.05|14189.8|14069.8|10
1647398110000|2022-03-16 02:35:10|14189.33|14069.33|14188.09|14068.09|14189.33|14069.33|14188.09|14068.09|9
1647398120000|2022-03-16 02:35:20|14188.03|14068.03|14188.79|14068.79|14188.79|14068.79|14187.64|14067.64|10
1647398130000|2022-03-16 02:35:30|14188.37|14068.37|14185.01|14065.01|14189.92|14069.92|14185.01|14065.01|10
1647398140000|2022-03-16 02:35:40|14182.65|14062.65|14180.49|14060.49|14182.65|14062.65|14179.57|14059.57|10
1647398150000|2022-03-16 02:35:50|14180.52|14060.52|14177|14057|14180.67|14060.67|14177|14057|10
1647398160000|2022-03-16 02:36:00|14177.38|14057.38|14175.72|14055.72|14177.38|14057.38|14175.72|14055.72|10
1647398170000|2022-03-16 02:36:10|14175.9|14055.9|14175.52|14055.52|14176.72|14056.72|14175.41|14055.41|10
1647398180000|2022-03-16 02:36:20|14175.72|14055.72|14176.01|14056.01|14176.05|14056.05|14175.26|14055.26|10
1647398190000|2022-03-16 02:36:30|14176.02|14056.02|14170.88|14050.88|14176.55|14056.55|14167|14047|10
1647398200000|2022-03-16 02:36:40|14164.91|14044.91|14154.24|14034.24|14164.91|14044.91|14154.24|14034.24|10
1647398210000|2022-03-16 02:36:50|14153.13|14033.13|14152.93|14032.93|14154.19|14034.19|14151.84|14031.84|9
1647398220000|2022-03-16 02:37:00|14153.79|14033.79|14156.98|14036.98|14156.98|14036.98|14153.79|14033.79|10
1647398230000|2022-03-16 02:37:10|14157.27|14037.27|14151.88|14031.88|14158.68|14038.68|14151.88|14031.88|10
1647398240000|2022-03-16 02:37:20|14151.81|14031.81|14151.82|14031.82|14151.94|14031.94|14150.88|14030.88|10
1647398250000|2022-03-16 02:37:30|14152.24|14032.24|14151.16|14031.16|14152.61|14032.61|14151.14|14031.14|10
1647398260000|2022-03-16 02:37:40|14150.46|14030.46|14150.95|14030.95|14150.95|14030.95|14149.28|14029.28|10
1647398270000|2022-03-16 02:37:50|14151.35|14031.35|14157.17|14037.17|14157.17|14037.17|14151.22|14031.22|10
1647398280000|2022-03-16 02:38:00|14158.14|14038.14|14164.44|14044.44|14164.44|14044.44|14158.14|14038.14|10
1647398290000|2022-03-16 02:38:10|14164.09|14044.09|14165.72|14045.72|14166.3|14046.3|14163.86|14043.86|9
1647398300000|2022-03-16 02:38:20|14165.67|14045.67|14167.76|14047.76|14167.76|14047.76|14165.57|14045.57|10
1647398310000|2022-03-16 02:38:30|14167.72|14047.72|14166.8|14046.8|14167.94|14047.94|14166.58|14046.58|10
1647398320000|2022-03-16 02:38:40|14167.33|14047.33|14168.96|14048.96|14168.96|14048.96|14167.33|14047.33|10
1647398330000|2022-03-16 02:38:50|14169.26|14049.26|14172.87|14052.87|14172.87|14052.87|14169.26|14049.26|10
1647398340000|2022-03-16 02:39:00|14173.27|14053.27|14176.55|14056.55|14176.55|14056.55|14173.27|14053.27|10
1647398350000|2022-03-16 02:39:10|14176.66|14056.66|14172.89|14052.89|14176.68|14056.68|14172.8|14052.8|10
1647398360000|2022-03-16 02:39:20|14173.14|14053.14|14166.3|14046.3|14173.14|14053.14|14166.3|14046.3|10
1647398370000|2022-03-16 02:39:30|14166.07|14046.07|14165.19|14045.19|14166.07|14046.07|14165.19|14045.19|9
1647398380000|2022-03-16 02:39:40|14165.41|14045.41|14164.44|14044.44|14165.41|14045.41|14164.43|14044.43|10
1647398390000|2022-03-16 02:39:50|14164.42|14044.42|14164.21|14044.21|14164.42|14044.42|14163.54|14043.54|10
1647398400000|2022-03-16 02:40:00|14164.16|14044.16|14164.57|14044.57|14164.74|14044.74|14163.84|14043.84|10
1647398410000|2022-03-16 02:40:10|14164.26|14044.26|14163.21|14043.21|14164.98|14044.98|14163.16|14043.16|10
1647398420000|2022-03-16 02:40:20|14162.85|14042.85|14164.88|14044.88|14164.93|14044.93|14162.85|14042.85|10
1647398430000|2022-03-16 02:40:30|14164.72|14044.72|14165.17|14045.17|14165.8|14045.8|14164.5|14044.5|10
1647398440000|2022-03-16 02:40:40|14165.94|14045.94|14166.83|14046.83|14166.83|14046.83|14165.56|14045.56|10
1647398450000|2022-03-16 02:40:50|14167.09|14047.09|14167.75|14047.75|14168.35|14048.35|14166.81|14046.81|10
1647398460000|2022-03-16 02:41:00|14167.99|14047.99|14168.47|14048.47|14169.12|14049.12|14167.88|14047.88|10
1647398470000|2022-03-16 02:41:10|14168.4|14048.4|14168.12|14048.12|14168.5|14048.5|14167.97|14047.97|9
1647398480000|2022-03-16 02:41:20|14168.01|14048.01|14171.14|14051.14|14171.24|14051.24|14167.98|14047.98|10
1647398490000|2022-03-16 02:41:30|14171.17|14051.17|14177.55|14057.55|14177.84|14057.84|14171.17|14051.17|10
1647398500000|2022-03-16 02:41:40|14177.15|14057.15|14176.4|14056.4|14177.15|14057.15|14174.75|14054.75|10
1647398510000|2022-03-16 02:41:50|14176.1|14056.1|14176.28|14056.28|14176.42|14056.42|14175.58|14055.58|10
1647398520000|2022-03-16 02:42:00|14176.3|14056.3|14176.56|14056.56|14176.64|14056.64|14175.72|14055.72|10
1647398530000|2022-03-16 02:42:10|14176.57|14056.57|14177.01|14057.01|14177.01|14057.01|14176.05|14056.05|10
1647398540000|2022-03-16 02:42:20|14177.02|14057.02|14176.56|14056.56|14177.02|14057.02|14176.29|14056.29|10
1647398550000|2022-03-16 02:42:30|14176.5|14056.5|14174.82|14054.82|14176.5|14056.5|14174.82|14054.82|10
1647398560000|2022-03-16 02:42:40|14174.9|14054.9|14175|14055|14175.43|14055.43|14174.54|14054.54|10
1647398570000|2022-03-16 02:42:50|14175.3|14055.3|14166.42|14046.42|14175.3|14055.3|14166.42|14046.42|10
1647398580000|2022-03-16 02:43:00|14164.85|14044.85|14161.16|14041.16|14164.85|14044.85|14161.16|14041.16|10
1647398590000|2022-03-16 02:43:10|14160.95|14040.95|14159.47|14039.47|14160.95|14040.95|14159.4|14039.4|9
1647398600000|2022-03-16 02:43:20|14159.32|14039.32|14157.02|14037.02|14159.32|14039.32|14157.02|14037.02|10
1647398610000|2022-03-16 02:43:30|14156.91|14036.91|14155.76|14035.76|14156.92|14036.92|14155.76|14035.76|10
1647398620000|2022-03-16 02:43:40|14155.59|14035.59|14151.89|14031.89|14155.59|14035.59|14151.89|14031.89|10
1647398630000|2022-03-16 02:43:50|14151.74|14031.74|14151.1|14031.1|14151.74|14031.74|14150.53|14030.53|10
1647398640000|2022-03-16 02:44:00|14151.09|14031.09|14150.11|14030.11|14151.21|14031.21|14149.86|14029.86|10
1647398650000|2022-03-16 02:44:10|14149.98|14029.98|14150.98|14030.98|14150.98|14030.98|14149.69|14029.69|10
1647398660000|2022-03-16 02:44:20|14151.08|14031.08|14152.08|14032.08|14152.16|14032.16|14151.08|14031.08|8
1647398670000|2022-03-16 02:44:30|14152.25|14032.25|14150.98|14030.98|14152.25|14032.25|14150.94|14030.94|10
1647398680000|2022-03-16 02:44:40|14150.96|14030.96|14150.25|14030.25|14151.2|14031.2|14149.89|14029.89|10
1647398690000|2022-03-16 02:44:50|14150.48|14030.48|14150.88|14030.88|14150.88|14030.88|14150.09|14030.09|10
1647398700000|2022-03-16 02:45:00|14151.05|14031.05|14152.06|14032.06|14152.06|14032.06|14150.8|14030.8|10
1647398710000|2022-03-16 02:45:10|14152.17|14032.17|14153.19|14033.19|14153.19|14033.19|14152.12|14032.12|10
1647398720000|2022-03-16 02:45:20|14153.41|14033.41|14157|14037|14157|14037|14153.41|14033.41|10
1647398730000|2022-03-16 02:45:30|14157.7|14037.7|14157.47|14037.47|14158.03|14038.03|14157.47|14037.47|9
1647398740000|2022-03-16 02:45:40|14156.81|14036.81|14165.27|14045.27|14165.27|14045.27|14156.81|14036.81|10
1647398750000|2022-03-16 02:45:50|14165.35|14045.35|14167.73|14047.73|14167.73|14047.73|14165.35|14045.35|9
1647398760000|2022-03-16 02:46:00|14168.39|14048.39|14171.31|14051.31|14171.31|14051.31|14168.39|14048.39|9
1647398770000|2022-03-16 02:46:10|14171.87|14051.87|14172.16|14052.16|14172.69|14052.69|14171.81|14051.81|10
1647398780000|2022-03-16 02:46:20|14171.82|14051.82|14172.45|14052.45|14172.61|14052.61|14171.81|14051.81|10
1647398790000|2022-03-16 02:46:30|14172.73|14052.73|14173.87|14053.87|14173.88|14053.88|14172.73|14052.73|10
1647398800000|2022-03-16 02:46:40|14174.5|14054.5|14173.66|14053.66|14174.64|14054.64|14173.65|14053.65|10
1647398810000|2022-03-16 02:46:50|14174.06|14054.06|14173.46|14053.46|14174.5|14054.5|14173.46|14053.46|10
1647398820000|2022-03-16 02:47:00|14173.3|14053.3|14171.1|14051.1|14173.3|14053.3|14171.09|14051.09|9
1647398830000|2022-03-16 02:47:10|14170.67|14050.67|14170.98|14050.98|14170.98|14050.98|14169.82|14049.82|10
1647398840000|2022-03-16 02:47:20|14171.34|14051.34|14169.63|14049.63|14171.84|14051.84|14169.63|14049.63|9
1647398850000|2022-03-16 02:47:30|14169.36|14049.36|14169.37|14049.37|14169.37|14049.37|14168.3|14048.3|10
1647398860000|2022-03-16 02:47:40|14169.51|14049.51|14169.65|14049.65|14169.65|14049.65|14168.81|14048.81|10
1647398870000|2022-03-16 02:47:50|14169.7|14049.7|14168.35|14048.35|14169.9|14049.9|14168.12|14048.12|10
1647398880000|2022-03-16 02:48:00|14168|14048|14165.92|14045.92|14168|14048|14165.26|14045.26|10
1647398890000|2022-03-16 02:48:10|14166.18|14046.18|14165.89|14045.89|14166.18|14046.18|14165.64|14045.64|9
1647398900000|2022-03-16 02:48:20|14166.45|14046.45|14165.14|14045.14|14167.53|14047.53|14164.77|14044.77|10
1647398910000|2022-03-16 02:48:30|14165.1|14045.1|14165.52|14045.52|14165.58|14045.58|14164.88|14044.88|10
1647398920000|2022-03-16 02:48:40|14163.54|14043.54|14160.69|14040.69|14163.6|14043.6|14160.6|14040.6|10
1647398930000|2022-03-16 02:48:50|14160.23|14040.23|14153.68|14033.68|14160.23|14040.23|14153.68|14033.68|10
1647398940000|2022-03-16 02:49:00|14151.84|14031.84|14143.14|14023.14|14151.84|14031.84|14143.14|14023.14|10
1647398950000|2022-03-16 02:49:10|14142.79|14022.79|14140.46|14020.46|14142.87|14022.87|14139.79|14019.79|10
1647398960000|2022-03-16 02:49:20|14140.66|14020.66|14150.95|14030.95|14150.95|14030.95|14140.66|14020.66|10
1647398970000|2022-03-16 02:49:30|14151.65|14031.65|14153.45|14033.45|14154.72|14034.72|14151.65|14031.65|10
1647398980000|2022-03-16 02:49:40|14152.86|14032.86|14150.05|14030.05|14152.86|14032.86|14150.05|14030.05|10
1647398990000|2022-03-16 02:49:50|14150|14030|14148.64|14028.64|14150|14030|14148.64|14028.64|9
1647399000000|2022-03-16 02:50:00|14149.4|14029.4|14148.84|14028.84|14149.81|14029.81|14148.84|14028.84|10
1647399010000|2022-03-16 02:50:10|14148.78|14028.78|14149.39|14029.39|14149.39|14029.39|14147.95|14027.95|10
1647399020000|2022-03-16 02:50:20|14149.59|14029.59|14150.55|14030.55|14150.55|14030.55|14149.59|14029.59|10
1647399030000|2022-03-16 02:50:30|14150.76|14030.76|14151.35|14031.35|14151.35|14031.35|14150.36|14030.36|9
1647399040000|2022-03-16 02:50:40|14151.15|14031.15|14148.34|14028.34|14151.15|14031.15|14148.23|14028.23|9
1647399050000|2022-03-16 02:50:50|14148.51|14028.51|14148.51|14028.51|14149.02|14029.02|14148.06|14028.06|10
1647399060000|2022-03-16 02:51:00|14148.93|14028.93|14150.98|14030.98|14151.13|14031.13|14148.88|14028.88|10
1647399070000|2022-03-16 02:51:10|14151.34|14031.34|14152.69|14032.69|14152.69|14032.69|14151.34|14031.34|9
1647399080000|2022-03-16 02:51:20|14152.63|14032.63|14155.43|14035.43|14155.43|14035.43|14152.63|14032.63|10
1647399090000|2022-03-16 02:51:30|14155.42|14035.42|14157.81|14037.81|14157.92|14037.92|14155.42|14035.42|10
1647399100000|2022-03-16 02:51:40|14158.24|14038.24|14156.48|14036.48|14158.24|14038.24|14156.47|14036.47|10
1647399110000|2022-03-16 02:51:50|14156.26|14036.26|14158.22|14038.22|14158.22|14038.22|14156.26|14036.26|10
1647399120000|2022-03-16 02:52:00|14158.2|14038.2|14157.93|14037.93|14158.34|14038.34|14157.25|14037.25|8
1647399130000|2022-03-16 02:52:10|14157.96|14037.96|14158.89|14038.89|14159.05|14039.05|14157.57|14037.57|10
1647399140000|2022-03-16 02:52:20|14158.95|14038.95|14158.55|14038.55|14159.77|14039.77|14158.49|14038.49|10
1647399150000|2022-03-16 02:52:30|14158.22|14038.22|14157.65|14037.65|14158.22|14038.22|14157.65|14037.65|9
1647399160000|2022-03-16 02:52:40|14157.8|14037.8|14156.8|14036.8|14157.8|14037.8|14156.71|14036.71|8
1647399170000|2022-03-16 02:52:50|14156.62|14036.62|14157.08|14037.08|14157.35|14037.35|14156.48|14036.48|10
1647399180000|2022-03-16 02:53:00|14156.97|14036.97|14157.55|14037.55|14158.15|14038.15|14156.97|14036.97|10
1647399190000|2022-03-16 02:53:10|14157.43|14037.43|14158.64|14038.64|14158.67|14038.67|14157.43|14037.43|10
1647399200000|2022-03-16 02:53:20|14158.69|14038.69|14158.59|14038.59|14159|14039|14158.59|14038.59|10
1647399210000|2022-03-16 02:53:30|14158.42|14038.42|14157.93|14037.93|14158.72|14038.72|14157.62|14037.62|10
1647399220000|2022-03-16 02:53:40|14158.02|14038.02|14158.36|14038.36|14158.36|14038.36|14157.9|14037.9|9
1647399230000|2022-03-16 02:53:50|14158.58|14038.58|14159.16|14039.16|14159.16|14039.16|14158.36|14038.36|9
1647399240000|2022-03-16 02:54:00|14159.17|14039.17|14159.09|14039.09|14159.38|14039.38|14159.09|14039.09|9
1647399250000|2022-03-16 02:54:10|14158.79|14038.79|14158.9|14038.9|14158.91|14038.91|14158.58|14038.58|10
1647399260000|2022-03-16 02:54:20|14159.55|14039.55|14161.82|14041.82|14161.82|14041.82|14159.55|14039.55|10
1647399270000|2022-03-16 02:54:30|14161.93|14041.93|14161.41|14041.41|14162.02|14042.02|14161.37|14041.37|10
1647399280000|2022-03-16 02:54:40|14161.37|14041.37|14160.08|14040.08|14161.39|14041.39|14160.03|14040.03|10
1647399290000|2022-03-16 02:54:50|14160.21|14040.21|14154.06|14034.06|14160.21|14040.21|14154.06|14034.06|10
1647399300000|2022-03-16 02:55:00|14153.64|14033.64|14146.97|14026.97|14153.64|14033.64|14146.97|14026.97|10
1647399310000|2022-03-16 02:55:10|14146.93|14026.93|14141.9|14021.9|14146.93|14026.93|14141.9|14021.9|10
1647399320000|2022-03-16 02:55:20|14141.56|14021.56|14139.05|14019.05|14141.7|14021.7|14139.05|14019.05|10
1647399330000|2022-03-16 02:55:30|14138.76|14018.76|14137.29|14017.29|14138.88|14018.88|14137.27|14017.27|10
1647399340000|2022-03-16 02:55:40|14137.39|14017.39|14137.24|14017.24|14137.63|14017.63|14137.18|14017.18|10
1647399350000|2022-03-16 02:55:50|14136.98|14016.98|14135.86|14015.86|14137.17|14017.17|14135.83|14015.83|9
1647399360000|2022-03-16 02:56:00|14135.3|14015.3|14132.51|14012.51|14135.34|14015.34|14132.43|14012.43|10
1647399370000|2022-03-16 02:56:10|14131.89|14011.89|14116.25|13996.25|14131.89|14011.89|14116.17|13996.17|10
1647399380000|2022-03-16 02:56:20|14115.96|13995.96|14113.88|13993.88|14116.05|13996.05|14113.27|13993.27|10
1647399390000|2022-03-16 02:56:30|14114.91|13994.91|14114.04|13994.04|14114.91|13994.91|14112.37|13992.37|10
1647399400000|2022-03-16 02:56:40|14114.7|13994.7|14117.65|13997.65|14117.65|13997.65|14114.7|13994.7|10
1647399410000|2022-03-16 02:56:50|14117.71|13997.71|14119.15|13999.15|14119.77|13999.77|14117.71|13997.71|10
1647399420000|2022-03-16 02:57:00|14120.31|14000.31|14120.99|14000.99|14121.57|14001.57|14118.89|13998.89|10
1647399430000|2022-03-16 02:57:10|14120.98|14000.98|14121.57|14001.57|14122.3|14002.3|14120.86|14000.86|10
1647399440000|2022-03-16 02:57:20|14121.65|14001.65|14122.19|14002.19|14122.29|14002.29|14121.65|14001.65|8
1647399450000|2022-03-16 02:57:30|14123.49|14003.49|14125.7|14005.7|14125.7|14005.7|14122.92|14002.92|10
1647399460000|2022-03-16 02:57:40|14125.53|14005.53|14127.58|14007.58|14127.8|14007.8|14125.53|14005.53|10
1647399470000|2022-03-16 02:57:50|14127.43|14007.43|14127.6|14007.6|14127.92|14007.92|14127.38|14007.38|9
1647399480000|2022-03-16 02:58:00|14127.72|14007.72|14127.53|14007.53|14127.75|14007.75|14127.18|14007.18|9
1647399490000|2022-03-16 02:58:10|14127.57|14007.57|14128.8|14008.8|14128.8|14008.8|14127.57|14007.57|10
1647399500000|2022-03-16 02:58:20|14128.87|14008.87|14129.42|14009.42|14129.68|14009.68|14128.87|14008.87|10
1647399510000|2022-03-16 02:58:30|14129.54|14009.54|14128.24|14008.24|14129.77|14009.77|14127.62|14007.62|10
1647399520000|2022-03-16 02:58:40|14128.31|14008.31|14129.37|14009.37|14129.72|14009.72|14128.31|14008.31|8
1647399530000|2022-03-16 02:58:50|14129.3|14009.3|14127.73|14007.73|14129.87|14009.87|14127.73|14007.73|10
1647399540000|2022-03-16 02:59:00|14128.59|14008.59|14129.48|14009.48|14129.48|14009.48|14128.59|14008.59|10
1647399550000|2022-03-16 02:59:10|14129.01|14009.01|14129.5|14009.5|14129.51|14009.51|14129.01|14009.01|9
1647399560000|2022-03-16 02:59:20|14129.64|14009.64|14129.53|14009.53|14130.02|14010.02|14129.3|14009.3|9
1647399570000|2022-03-16 02:59:30|14130.26|14010.26|14130.98|14010.98|14130.98|14010.98|14129.99|14009.99|10
1647399580000|2022-03-16 02:59:40|14130.77|14010.77|14131.4|14011.4|14131.79|14011.79|14130.77|14010.77|10
1647399590000|2022-03-16 02:59:50|14131.36|14011.36|14135.94|14015.94|14135.94|14015.94|14131.36|14011.36|10
1647399600000|2022-03-16 03:00:00|14136.12|14016.12|14139.52|14019.52|14140.72|14020.72|14136.12|14016.12|10
1647399610000|2022-03-16 03:00:10|14139.65|14019.65|14149.19|14029.19|14149.19|14029.19|14139.65|14019.65|10
1647399620000|2022-03-16 03:00:20|14150.35|14030.35|14153.96|14033.96|14155.99|14035.99|14150.35|14030.35|9
1647399630000|2022-03-16 03:00:30|14153.97|14033.97|14154.56|14034.56|14154.58|14034.58|14153.51|14033.51|10
1647399640000|2022-03-16 03:00:40|14154.26|14034.26|14152.83|14032.83|14154.26|14034.26|14152.73|14032.73|9
1647399650000|2022-03-16 03:00:50|14152.77|14032.77|14152.36|14032.36|14153.73|14033.73|14152.36|14032.36|10
1647399660000|2022-03-16 03:01:00|14152.85|14032.85|14154.25|14034.25|14154.25|14034.25|14152.85|14032.85|9
1647399670000|2022-03-16 03:01:10|14154.3|14034.3|14154.03|14034.03|14155.75|14035.75|14154.03|14034.03|10
1647399680000|2022-03-16 03:01:20|14153.88|14033.88|14152.47|14032.47|14153.88|14033.88|14152.26|14032.26|10
1647399690000|2022-03-16 03:01:30|14152.51|14032.51|14154.02|14034.02|14154.06|14034.06|14152.51|14032.51|10
1647399700000|2022-03-16 03:01:40|14154.37|14034.37|14153.51|14033.51|14154.51|14034.51|14153.51|14033.51|10
1647399710000|2022-03-16 03:01:50|14153.73|14033.73|14153.77|14033.77|14153.77|14033.77|14153.12|14033.12|10
1647399720000|2022-03-16 03:02:00|14153.85|14033.85|14153.86|14033.86|14154.08|14034.08|14153.79|14033.79|8
1647399730000|2022-03-16 03:02:10|14153.72|14033.72|14152.1|14032.1|14153.72|14033.72|14151.99|14031.99|10
1647399740000|2022-03-16 03:02:20|14151.47|14031.47|14149.58|14029.58|14151.47|14031.47|14149.14|14029.14|10
1647399750000|2022-03-16 03:02:30|14149.35|14029.35|14148.76|14028.76|14149.54|14029.54|14148.76|14028.76|10
1647399760000|2022-03-16 03:02:40|14148.83|14028.83|14150.51|14030.51|14150.63|14030.63|14148.79|14028.79|10
1647399770000|2022-03-16 03:02:50|14150.52|14030.52|14150.55|14030.55|14150.55|14030.55|14149.88|14029.88|9
1647399780000|2022-03-16 03:03:00|14150.09|14030.09|14151.64|14031.64|14151.7|14031.7|14150.01|14030.01|10
1647399790000|2022-03-16 03:03:10|14151.62|14031.62|14149.11|14029.11|14151.62|14031.62|14149.11|14029.11|9
1647399800000|2022-03-16 03:03:20|14148.12|14028.12|14148.36|14028.36|14148.36|14028.36|14147.71|14027.71|10
1647399810000|2022-03-16 03:03:30|14148.42|14028.42|14146.78|14026.78|14148.42|14028.42|14146.78|14026.78|9
1647399820000|2022-03-16 03:03:40|14146.81|14026.81|14147.64|14027.64|14147.64|14027.64|14146.76|14026.76|10
1647399830000|2022-03-16 03:03:50|14147.62|14027.62|14147.05|14027.05|14147.62|14027.62|14147.01|14027.01|9
1647399840000|2022-03-16 03:04:00|14145.86|14025.86|14146.17|14026.17|14146.37|14026.37|14145.86|14025.86|10
1647399850000|2022-03-16 03:04:10|14146.48|14026.48|14147.06|14027.06|14147.06|14027.06|14145.81|14025.81|10
1647399860000|2022-03-16 03:04:20|14147.21|14027.21|14148.86|14028.86|14148.99|14028.99|14147.21|14027.21|10
1647399870000|2022-03-16 03:04:30|14149.17|14029.17|14147.63|14027.63|14149.17|14029.17|14147.53|14027.53|10
1647399880000|2022-03-16 03:04:40|14147.4|14027.4|14147.51|14027.51|14147.51|14027.51|14147.21|14027.21|9
1647399890000|2022-03-16 03:04:50|14147.49|14027.49|14144.98|14024.98|14147.58|14027.58|14144.97|14024.97|10
1647399900000|2022-03-16 03:05:00|14144.55|14024.55|14142.47|14022.47|14144.56|14024.56|14142.47|14022.47|10
1647399910000|2022-03-16 03:05:10|14142.42|14022.42|14142.52|14022.52|14142.9|14022.9|14142.23|14022.23|10
1647399920000|2022-03-16 03:05:20|14142.71|14022.71|14144.44|14024.44|14144.44|14024.44|14142.28|14022.28|9
1647399930000|2022-03-16 03:05:30|14143.79|14023.79|14142.39|14022.39|14143.96|14023.96|14142.39|14022.39|10
1647399940000|2022-03-16 03:05:40|14141.94|14021.94|14140.31|14020.31|14142.13|14022.13|14140.31|14020.31|10
1647399950000|2022-03-16 03:05:50|14140.29|14020.29|14131.69|14011.69|14140.29|14020.29|14131.69|14011.69|10
1647399960000|2022-03-16 03:06:00|14129.72|14009.72|14127.16|14007.16|14129.72|14009.72|14127.16|14007.16|10
1647399970000|2022-03-16 03:06:10|14127.22|14007.22|14128.24|14008.24|14128.24|14008.24|14126.94|14006.94|10
1647399980000|2022-03-16 03:06:20|14128.29|14008.29|14129.77|14009.77|14129.77|14009.77|14127.21|14007.21|10
1647399990000|2022-03-16 03:06:30|14129.75|14009.75|14130.05|14010.05|14130.13|14010.13|14129.32|14009.32|10
1647400000000|2022-03-16 03:06:40|14130.06|14010.06|14129.67|14009.67|14130.27|14010.27|14129.67|14009.67|9
1647400010000|2022-03-16 03:06:50|14129.69|14009.69|14130.88|14010.88|14130.88|14010.88|14129.49|14009.49|10
1647400020000|2022-03-16 03:07:00|14130.81|14010.81|14130.14|14010.14|14131.15|14011.15|14130.14|14010.14|10
1647400030000|2022-03-16 03:07:10|14130.87|14010.87|14132.23|14012.23|14132.23|14012.23|14130.56|14010.56|10
1647400040000|2022-03-16 03:07:20|14131.97|14011.97|14132.86|14012.86|14133.36|14013.36|14131.96|14011.96|8
1647400050000|2022-03-16 03:07:30|14132.78|14012.78|14132.91|14012.91|14132.97|14012.97|14132.1|14012.1|9
1647400060000|2022-03-16 03:07:40|14132.66|14012.66|14131.05|14011.05|14132.69|14012.69|14130.93|14010.93|10
1647400070000|2022-03-16 03:07:50|14131|14011|14126.7|14006.7|14131|14011|14126.69|14006.69|10
1647400080000|2022-03-16 03:08:00|14126.58|14006.58|14127.56|14007.56|14127.56|14007.56|14126.58|14006.58|9
1647400090000|2022-03-16 03:08:10|14127.52|14007.52|14128.94|14008.94|14129.15|14009.15|14127.52|14007.52|10
1647400100000|2022-03-16 03:08:20|14129.03|14009.03|14129.16|14009.16|14129.79|14009.79|14128.75|14008.75|10
1647400110000|2022-03-16 03:08:30|14129.23|14009.23|14129.2|14009.2|14129.69|14009.69|14129.15|14009.15|10
1647400120000|2022-03-16 03:08:40|14131.38|14011.38|14130.39|14010.39|14131.67|14011.67|14130.39|14010.39|9
1647400130000|2022-03-16 03:08:50|14131.34|14011.34|14131.21|14011.21|14131.43|14011.43|14131.2|14011.2|9
1647400140000|2022-03-16 03:09:00|14131.26|14011.26|14130.77|14010.77|14131.54|14011.54|14130.46|14010.46|10
1647400150000|2022-03-16 03:09:10|14127.99|14007.99|14125.4|14005.4|14127.99|14007.99|14125.4|14005.4|9
1647400160000|2022-03-16 03:09:20|14125.54|14005.54|14124.48|14004.48|14125.54|14005.54|14124.48|14004.48|10
1647400170000|2022-03-16 03:09:30|14124.39|14004.39|14124.2|14004.2|14124.39|14004.39|14124.17|14004.17|9
1647400180000|2022-03-16 03:09:40|14123.97|14003.97|14123.11|14003.11|14124.3|14004.3|14123.09|14003.09|10
1647400190000|2022-03-16 03:09:50|14122.99|14002.99|14123.21|14003.21|14123.44|14003.44|14122.48|14002.48|10
1647400200000|2022-03-16 03:10:00|14122.85|14002.85|14122.28|14002.28|14123.01|14003.01|14122.28|14002.28|10
1647400210000|2022-03-16 03:10:10|14121.56|14001.56|14120.27|14000.27|14121.8|14001.8|14120.24|14000.24|9
1647400220000|2022-03-16 03:10:20|14120.32|14000.32|14122.38|14002.38|14122.38|14002.38|14120.28|14000.28|10
1647400230000|2022-03-16 03:10:30|14122.4|14002.4|14120.64|14000.64|14123|14003|14120.64|14000.64|10
1647400240000|2022-03-16 03:10:40|14120.67|14000.67|14122.74|14002.74|14122.9|14002.9|14120.67|14000.67|10
1647400250000|2022-03-16 03:10:50|14122.72|14002.72|14123.79|14003.79|14123.79|14003.79|14122.63|14002.63|10
1647400260000|2022-03-16 03:11:00|14123.83|14003.83|14124.3|14004.3|14124.85|14004.85|14123.83|14003.83|10
1647400270000|2022-03-16 03:11:10|14124.03|14004.03|14123.17|14003.17|14124.03|14004.03|14122.97|14002.97|10
1647400280000|2022-03-16 03:11:20|14122.96|14002.96|14122.34|14002.34|14123.46|14003.46|14122.02|14002.02|10
1647400290000|2022-03-16 03:11:30|14122.75|14002.75|14112.56|13992.56|14122.84|14002.84|14112.55|13992.55|10
1647400300000|2022-03-16 03:11:40|14111.01|13991.01|14103.76|13983.76|14111.01|13991.01|14103.33|13983.33|10
1647400310000|2022-03-16 03:11:50|14103.25|13983.25|14099.4|13979.4|14103.25|13983.25|14099.17|13979.17|10
1647400320000|2022-03-16 03:12:00|14098.14|13978.14|14095.82|13975.82|14098.14|13978.14|14095.48|13975.48|10
1647400330000|2022-03-16 03:12:10|14095.31|13975.31|14097.31|13977.31|14097.31|13977.31|14095.31|13975.31|10
1647400340000|2022-03-16 03:12:20|14097.3|13977.3|14087.13|13967.13|14097.3|13977.3|14086.98|13966.98|10
1647400350000|2022-03-16 03:12:30|14086.68|13966.68|14032.87|13912.87|14087.53|13967.53|14029.67|13909.67|10
1647400360000|2022-03-16 03:12:40|14029.78|13909.78|13989.51|13869.51|14033.52|13913.52|13987.51|13867.51|10
1647400370000|2022-03-16 03:12:50|14023.92|13903.92|13994.11|13874.11|14040.33|13920.33|13994.11|13874.11|10
1647400380000|2022-03-16 03:13:00|13993.41|13873.41|13927.43|13807.43|13993.41|13873.41|13927.43|13807.43|10
1647400390000|2022-03-16 03:13:10|13919.95|13799.95|13928.28|13808.28|13929.91|13809.91|13917.91|13797.91|10
1647400400000|2022-03-16 03:13:20|13926.44|13806.44|13894.84|13774.84|13926.44|13806.44|13894.84|13774.84|10
1647400410000|2022-03-16 03:13:30|13898.32|13778.32|13880.62|13760.62|13898.44|13778.44|13880.62|13760.62|10
1647400420000|2022-03-16 03:13:40|13880.37|13760.37|13881.14|13761.14|13884.1|13764.1|13878.91|13758.91|10
1647400430000|2022-03-16 03:13:50|13875.3|13755.3|13866.17|13746.17|13875.3|13755.3|13864.19|13744.19|10
1647400440000|2022-03-16 03:14:00|13867.49|13747.49|13854.76|13734.76|13867.49|13747.49|13854.76|13734.76|10
1647400450000|2022-03-16 03:14:10|13855.03|13735.03|13852.51|13732.51|13855.03|13735.03|13851.54|13731.54|10
1647400460000|2022-03-16 03:14:20|13851.39|13731.39|13851.69|13731.69|13851.69|13731.69|13849.26|13729.26|10
1647400470000|2022-03-16 03:14:30|13852.23|13732.23|13848.97|13728.97|13854.45|13734.45|13848.1|13728.1|9
1647400480000|2022-03-16 03:14:40|13852.14|13732.14|13850.93|13730.93|13852.62|13732.62|13849.7|13729.7|10
1647400490000|2022-03-16 03:14:50|13850.2|13730.2|13852.3|13732.3|13852.3|13732.3|13847.04|13727.04|10
1647400500000|2022-03-16 03:15:00|13853.18|13733.18|13832.96|13712.96|13855.92|13735.92|13832.96|13712.96|10
1647400510000|2022-03-16 03:15:10|13832.19|13712.19|13815.06|13695.06|13832.19|13712.19|13813.79|13693.79|10
1647400520000|2022-03-16 03:15:20|13816.45|13696.45|13827.27|13707.27|13827.27|13707.27|13812.86|13692.86|10
1647400530000|2022-03-16 03:15:30|13827.91|13707.91|13842.22|13722.22|13842.22|13722.22|13827.91|13707.91|10
1647400540000|2022-03-16 03:15:40|13841.53|13721.53|13842.79|13722.79|13843.84|13723.84|13841.53|13721.53|10
1647400550000|2022-03-16 03:15:50|13843.72|13723.72|13842.52|13722.52|13843.72|13723.72|13842.26|13722.26|10
1647400560000|2022-03-16 03:16:00|13841.74|13721.74|13840.79|13720.79|13844.01|13724.01|13840.79|13720.79|10
1647400570000|2022-03-16 03:16:10|13840.47|13720.47|13841.66|13721.66|13842.65|13722.65|13840.47|13720.47|10
1647400580000|2022-03-16 03:16:20|13841.3|13721.3|13848.73|13728.73|13848.73|13728.73|13841.3|13721.3|10
1647400590000|2022-03-16 03:16:30|13848.52|13728.52|13858.99|13738.99|13859.03|13739.03|13848.52|13728.52|10
1647400600000|2022-03-16 03:16:40|13857.91|13737.91|13864.11|13744.11|13864.11|13744.11|13857.91|13737.91|10
1647400610000|2022-03-16 03:16:50|13864.04|13744.04|13868.13|13748.13|13868.13|13748.13|13863.97|13743.97|10
1647400620000|2022-03-16 03:17:00|13868.78|13748.78|13868.86|13748.86|13869.11|13749.11|13868.22|13748.22|10
1647400630000|2022-03-16 03:17:10|13868.25|13748.25|13862.82|13742.82|13869.14|13749.14|13862.82|13742.82|10
1647400640000|2022-03-16 03:17:20|13861.4|13741.4|13860.41|13740.41|13861.4|13741.4|13859.19|13739.19|10
1647400650000|2022-03-16 03:17:30|13859.76|13739.76|13861.05|13741.05|13861.77|13741.77|13859.31|13739.31|10
1647400660000|2022-03-16 03:17:40|13861.11|13741.11|13855.73|13735.73|13861.11|13741.11|13855.73|13735.73|10
1647400670000|2022-03-16 03:17:50|13855.7|13735.7|13850.49|13730.49|13855.7|13735.7|13850.49|13730.49|10
1647400680000|2022-03-16 03:18:00|13850.82|13730.82|13849.53|13729.53|13850.89|13730.89|13849.13|13729.13|10
1647400690000|2022-03-16 03:18:10|13849.25|13729.25|13847.01|13727.01|13849.66|13729.66|13846.92|13726.92|10
1647400700000|2022-03-16 03:18:20|13846.83|13726.83|13842.79|13722.79|13846.9|13726.9|13842.79|13722.79|10
1647400710000|2022-03-16 03:18:30|13843.9|13723.9|13846.68|13726.68|13847.71|13727.71|13843.9|13723.9|10
1647400720000|2022-03-16 03:18:40|13846.46|13726.46|13856.84|13736.84|13856.84|13736.84|13846.18|13726.18|10
1647400730000|2022-03-16 03:18:50|13857.99|13737.99|13854.48|13734.48|13857.99|13737.99|13854.12|13734.12|10
1647400740000|2022-03-16 03:19:00|13854.03|13734.03|13854.54|13734.54|13856.38|13736.38|13854.03|13734.03|10
1647400750000|2022-03-16 03:19:10|13853.82|13733.82|13853.41|13733.41|13853.82|13733.82|13851.26|13731.26|10
1647400760000|2022-03-16 03:19:20|13853.1|13733.1|13855.6|13735.6|13856.2|13736.2|13851.88|13731.88|10
1647400770000|2022-03-16 03:19:30|13855.42|13735.42|13860.21|13740.21|13860.21|13740.21|13855.41|13735.41|10
1647400780000|2022-03-16 03:19:40|13860.02|13740.02|13860.87|13740.87|13861.63|13741.63|13860|13740|10
1647400790000|2022-03-16 03:19:50|13860.61|13740.61|13860.9|13740.9|13861.39|13741.39|13860.46|13740.46|10
1647400800000|2022-03-16 03:20:00|13860.6|13740.6|13857.08|13737.08|13860.6|13740.6|13856.93|13736.93|10
1647400810000|2022-03-16 03:20:10|13856.79|13736.79|13863.55|13743.55|13863.55|13743.55|13856.42|13736.42|10
1647400820000|2022-03-16 03:20:20|13863.7|13743.7|13865.05|13745.05|13866.14|13746.14|13863.63|13743.63|10
1647400830000|2022-03-16 03:20:30|13865.95|13745.95|13863.1|13743.1|13866.34|13746.34|13863.1|13743.1|10
1647400840000|2022-03-16 03:20:40|13863.73|13743.73|13864.55|13744.55|13864.72|13744.72|13863.73|13743.73|10
1647400850000|2022-03-16 03:20:50|13864.37|13744.37|13865.01|13745.01|13865.01|13745.01|13863.51|13743.51|10
1647400860000|2022-03-16 03:21:00|13865.69|13745.69|13868.48|13748.48|13868.48|13748.48|13865.69|13745.69|10
1647400870000|2022-03-16 03:21:10|13868.65|13748.65|13872.03|13752.03|13872.03|13752.03|13868.65|13748.65|9
1647400880000|2022-03-16 03:21:20|13872.2|13752.2|13880.02|13760.02|13880.02|13760.02|13872.2|13752.2|10
1647400890000|2022-03-16 03:21:30|13880.58|13760.58|13891.57|13771.57|13891.57|13771.57|13880.58|13760.58|10
1647400900000|2022-03-16 03:21:40|13891.97|13771.97|13893.54|13773.54|13893.54|13773.54|13890.83|13770.83|10
1647400910000|2022-03-16 03:21:50|13894.31|13774.31|13890.72|13770.72|13894.31|13774.31|13890.72|13770.72|9
1647400920000|2022-03-16 03:22:00|13889.63|13769.63|13880.47|13760.47|13889.63|13769.63|13880.47|13760.47|10
1647400930000|2022-03-16 03:22:10|13880.08|13760.08|13874.29|13754.29|13880.08|13760.08|13874.29|13754.29|10
1647400940000|2022-03-16 03:22:20|13874.68|13754.68|13867.28|13747.28|13874.68|13754.68|13867.28|13747.28|9
1647400950000|2022-03-16 03:22:30|13867.22|13747.22|13860.15|13740.15|13867.57|13747.57|13859.56|13739.56|10
1647400960000|2022-03-16 03:22:40|13860.08|13740.08|13862.52|13742.52|13862.54|13742.54|13859.89|13739.89|10
1647400970000|2022-03-16 03:22:50|13862.03|13742.03|13861.68|13741.68|13862.9|13742.9|13861.68|13741.68|10
1647400980000|2022-03-16 03:23:00|13861.41|13741.41|13863.79|13743.79|13863.86|13743.86|13861.36|13741.36|9
1647400990000|2022-03-16 03:23:10|13863.74|13743.74|13866.77|13746.77|13866.79|13746.79|13863.56|13743.56|10
1647401000000|2022-03-16 03:23:20|13866.88|13746.88|13871.17|13751.17|13871.17|13751.17|13866.88|13746.88|10
1647401010000|2022-03-16 03:23:30|13870.85|13750.85|13877.41|13757.41|13877.41|13757.41|13869.33|13749.33|10
1647401020000|2022-03-16 03:23:40|13878.2|13758.2|13879.58|13759.58|13879.71|13759.71|13877.83|13757.83|10
1647401030000|2022-03-16 03:23:50|13879.5|13759.5|13883.8|13763.8|13883.8|13763.8|13879.28|13759.28|10
1647401040000|2022-03-16 03:24:00|13884.21|13764.21|13885.93|13765.93|13887.56|13767.56|13884.21|13764.21|10
1647401050000|2022-03-16 03:24:10|13886.37|13766.37|13886.31|13766.31|13886.65|13766.65|13886.01|13766.01|10
1647401060000|2022-03-16 03:24:20|13886.27|13766.27|13883.15|13763.15|13886.27|13766.27|13883.15|13763.15|10
1647401070000|2022-03-16 03:24:30|13882.75|13762.75|13884|13764|13884|13764|13882.65|13762.65|10
1647401080000|2022-03-16 03:24:40|13883.5|13763.5|13881.98|13761.98|13883.5|13763.5|13881.98|13761.98|10
1647401090000|2022-03-16 03:24:50|13882.25|13762.25|13883.85|13763.85|13883.85|13763.85|13882.25|13762.25|10
1647401100000|2022-03-16 03:25:00|13884.22|13764.22|13885.98|13765.98|13885.98|13765.98|13884.17|13764.17|10
1647401110000|2022-03-16 03:25:10|13886.06|13766.06|13889.31|13769.31|13889.31|13769.31|13886.06|13766.06|10
1647401120000|2022-03-16 03:25:20|13889.63|13769.63|13894.09|13774.09|13894.09|13774.09|13889.63|13769.63|10
1647401130000|2022-03-16 03:25:30|13894.87|13774.87|13894.55|13774.55|13895|13775|13894.04|13774.04|10
1647401140000|2022-03-16 03:25:40|13893.95|13773.95|13893.47|13773.47|13893.95|13773.95|13893.16|13773.16|9
1647401150000|2022-03-16 03:25:50|13893.31|13773.31|13894.08|13774.08|13894.7|13774.7|13893.25|13773.25|10
1647401160000|2022-03-16 03:26:00|13894.51|13774.51|13893.79|13773.79|13894.85|13774.85|13893.71|13773.71|8
1647401170000|2022-03-16 03:26:10|13893.58|13773.58|13892.39|13772.39|13893.58|13773.58|13892.15|13772.15|10
1647401180000|2022-03-16 03:26:20|13892.26|13772.26|13891.12|13771.12|13892.26|13772.26|13890.69|13770.69|10
1647401190000|2022-03-16 03:26:30|13891.05|13771.05|13891.74|13771.74|13892|13772|13890.95|13770.95|9
1647401200000|2022-03-16 03:26:40|13891.72|13771.72|13892.54|13772.54|13892.78|13772.78|13891.6|13771.6|10
1647401210000|2022-03-16 03:26:50|13893.15|13773.15|13891.33|13771.33|13893.15|13773.15|13891.33|13771.33|10
1647401220000|2022-03-16 03:27:00|13891.18|13771.18|13896.58|13776.58|13896.58|13776.58|13891.18|13771.18|10
1647401230000|2022-03-16 03:27:10|13897.06|13777.06|13896.68|13776.68|13897.45|13777.45|13896.6|13776.6|10
1647401240000|2022-03-16 03:27:20|13896.88|13776.88|13901.91|13781.91|13901.91|13781.91|13896.73|13776.73|10
1647401250000|2022-03-16 03:27:30|13902.06|13782.06|13905.9|13785.9|13905.9|13785.9|13902.06|13782.06|10
1647401260000|2022-03-16 03:27:40|13906.17|13786.17|13904.13|13784.13|13906.18|13786.18|13904.11|13784.11|10
1647401270000|2022-03-16 03:27:50|13904.43|13784.43|13902.59|13782.59|13904.43|13784.43|13902.54|13782.54|9
1647401280000|2022-03-16 03:28:00|13902.65|13782.65|13902.36|13782.36|13902.65|13782.65|13900.82|13780.82|10
1647401290000|2022-03-16 03:28:10|13901.98|13781.98|13900.51|13780.51|13902.04|13782.04|13900.51|13780.51|10
1647401300000|2022-03-16 03:28:20|13900.44|13780.44|13899.23|13779.23|13900.49|13780.49|13899.14|13779.14|10
1647401310000|2022-03-16 03:28:30|13899.49|13779.49|13896.15|13776.15|13899.49|13779.49|13896.15|13776.15|9
1647401320000|2022-03-16 03:28:40|13896.1|13776.1|13894.13|13774.13|13896.1|13776.1|13894.13|13774.13|10
1647401330000|2022-03-16 03:28:50|13894.06|13774.06|13884.52|13764.52|13894.06|13774.06|13884.52|13764.52|10
1647401340000|2022-03-16 03:29:00|13883.86|13763.86|13882.68|13762.68|13883.86|13763.86|13882.25|13762.25|9
1647401350000|2022-03-16 03:29:10|13882.75|13762.75|13882.89|13762.89|13883.25|13763.25|13881.77|13761.77|10
1647401360000|2022-03-16 03:29:20|13883.28|13763.28|13881.77|13761.77|13883.28|13763.28|13881.77|13761.77|10
1647401370000|2022-03-16 03:29:30|13881.99|13761.99|13884.2|13764.2|13884.2|13764.2|13881.99|13761.99|10
1647401380000|2022-03-16 03:29:40|13884.36|13764.36|13884.51|13764.51|13884.98|13764.98|13884.32|13764.32|9
1647401390000|2022-03-16 03:29:50|13884.55|13764.55|13884.77|13764.77|13884.8|13764.8|13884.05|13764.05|9
1647401400000|2022-03-16 03:30:00|13884.75|13764.75|13884|13764|13884.75|13764.75|13883.96|13763.96|10
1647401410000|2022-03-16 03:30:10|13883.71|13763.71|13886.96|13766.96|13886.96|13766.96|13883.71|13763.71|9
1647401420000|2022-03-16 03:30:20|13887.32|13767.32|13885.53|13765.53|13887.32|13767.32|13885.53|13765.53|10
1647401430000|2022-03-16 03:30:30|13885.79|13765.79|13883.11|13763.11|13885.79|13765.79|13883.11|13763.11|10
1647401440000|2022-03-16 03:30:40|13882.65|13762.65|13880.01|13760.01|13882.65|13762.65|13879.97|13759.97|10
1647401450000|2022-03-16 03:30:50|13880.32|13760.32|13877.88|13757.88|13880.32|13760.32|13877.88|13757.88|10
1647401460000|2022-03-16 03:31:00|13877.78|13757.78|13874.89|13754.89|13877.78|13757.78|13874.8|13754.8|10
1647401470000|2022-03-16 03:31:10|13873.59|13753.59|13866.72|13746.72|13873.59|13753.59|13866.72|13746.72|10
1647401480000|2022-03-16 03:31:20|13866.32|13746.32|13859.74|13739.74|13866.67|13746.67|13859.74|13739.74|10
1647401490000|2022-03-16 03:31:30|13859.37|13739.37|13853.4|13733.4|13859.37|13739.37|13853.4|13733.4|10
1647401500000|2022-03-16 03:31:40|13853.6|13733.6|13853.13|13733.13|13853.75|13733.75|13852.95|13732.95|8
1647401510000|2022-03-16 03:31:50|13853.08|13733.08|13847.19|13727.19|13853.08|13733.08|13847.19|13727.19|10
1647401520000|2022-03-16 03:32:00|13847.25|13727.25|13840.82|13720.82|13847.37|13727.37|13840.82|13720.82|10
1647401530000|2022-03-16 03:32:10|13840.37|13720.37|13842.33|13722.33|13842.33|13722.33|13839.27|13719.27|10
1647401540000|2022-03-16 03:32:20|13840.88|13720.88|13832.08|13712.08|13840.88|13720.88|13832.08|13712.08|10
1647401550000|2022-03-16 03:32:30|13831.5|13711.5|13834.42|13714.42|13834.42|13714.42|13830.54|13710.54|10
1647401560000|2022-03-16 03:32:40|13834.56|13714.56|13844.94|13724.94|13844.94|13724.94|13834.56|13714.56|10
1647401570000|2022-03-16 03:32:50|13845.37|13725.37|13844.99|13724.99|13846.32|13726.32|13844.99|13724.99|9
1647401580000|2022-03-16 03:33:00|13844.61|13724.61|13842.04|13722.04|13844.61|13724.61|13841.97|13721.97|10
1647401590000|2022-03-16 03:33:10|13842.13|13722.13|13844.83|13724.83|13845.1|13725.1|13842.13|13722.13|10
1647401600000|2022-03-16 03:33:20|13844.35|13724.35|13844.51|13724.51|13844.66|13724.66|13843.85|13723.85|10
1647401610000|2022-03-16 03:33:30|13844.57|13724.57|13842.69|13722.69|13844.57|13724.57|13842.64|13722.64|9
1647401620000|2022-03-16 03:33:40|13842.57|13722.57|13842.22|13722.22|13842.76|13722.76|13842.11|13722.11|9
1647401630000|2022-03-16 03:33:50|13842.12|13722.12|13842.8|13722.8|13843.11|13723.11|13841.89|13721.89|10
1647401640000|2022-03-16 03:34:00|13842.84|13722.84|13841.06|13721.06|13842.9|13722.9|13840.88|13720.88|10
1647401650000|2022-03-16 03:34:10|13840.99|13720.99|13837.04|13717.04|13840.99|13720.99|13837.04|13717.04|10
1647401660000|2022-03-16 03:34:20|13837.05|13717.05|13837.33|13717.33|13837.33|13717.33|13836.39|13716.39|10
1647401670000|2022-03-16 03:34:30|13837.23|13717.23|13836.42|13716.42|13837.23|13717.23|13835.7|13715.7|10
1647401680000|2022-03-16 03:34:40|13836.38|13716.38|13835.94|13715.94|13836.53|13716.53|13835.46|13715.46|9
1647401690000|2022-03-16 03:34:50|13836.19|13716.19|13836.35|13716.35|13836.63|13716.63|13835.57|13715.57|10
1647401700000|2022-03-16 03:35:00|13836.18|13716.18|13836.65|13716.65|13836.65|13716.65|13835.73|13715.73|9
1647401710000|2022-03-16 03:35:10|13836.69|13716.69|13835.74|13715.74|13837.03|13717.03|13835.73|13715.73|10
1647401720000|2022-03-16 03:35:20|13836.33|13716.33|13836.95|13716.95|13837.38|13717.38|13836.33|13716.33|10
1647401730000|2022-03-16 03:35:30|13836.64|13716.64|13836.88|13716.88|13837.65|13717.65|13836.64|13716.64|9
1647401740000|2022-03-16 03:35:40|13836.53|13716.53|13836.44|13716.44|13836.53|13716.53|13835.91|13715.91|10
1647401750000|2022-03-16 03:35:50|13835.61|13715.61|13834.73|13714.73|13835.61|13715.61|13834.58|13714.58|9
1647401760000|2022-03-16 03:36:00|13834.65|13714.65|13834.86|13714.86|13835.09|13715.09|13834.48|13714.48|9
1647401770000|2022-03-16 03:36:10|13834.3|13714.3|13828.54|13708.54|13834.3|13714.3|13828.54|13708.54|10
1647401780000|2022-03-16 03:36:20|13828.71|13708.71|13821.57|13701.57|13828.71|13708.71|13821.57|13701.57|10
1647401790000|2022-03-16 03:36:30|13821.24|13701.24|13819.62|13699.62|13821.24|13701.24|13819.46|13699.46|10
1647401800000|2022-03-16 03:36:40|13819.57|13699.57|13821.25|13701.25|13821.25|13701.25|13818.95|13698.95|10
1647401810000|2022-03-16 03:36:50|13821.05|13701.05|13821.03|13701.03|13821.52|13701.52|13820.56|13700.56|9
1647401820000|2022-03-16 03:37:00|13821.29|13701.29|13821.08|13701.08|13821.29|13701.29|13820.47|13700.47|10
1647401830000|2022-03-16 03:37:10|13821.48|13701.48|13821.2|13701.2|13821.49|13701.49|13820.35|13700.35|10
1647401840000|2022-03-16 03:37:20|13821.25|13701.25|13815.96|13695.96|13821.35|13701.35|13815.96|13695.96|10
1647401850000|2022-03-16 03:37:30|13815.82|13695.82|13814.1|13694.1|13815.82|13695.82|13813.85|13693.85|10
1647401860000|2022-03-16 03:37:40|13813.97|13693.97|13814.58|13694.58|13814.85|13694.85|13813.86|13693.86|10
1647401870000|2022-03-16 03:37:50|13814.49|13694.49|13813.73|13693.73|13814.49|13694.49|13812.7|13692.7|9
1647401880000|2022-03-16 03:38:00|13813.97|13693.97|13809.13|13689.13|13814.76|13694.76|13809.13|13689.13|10
1647401890000|2022-03-16 03:38:10|13808.08|13688.08|13803.91|13683.91|13808.08|13688.08|13803.91|13683.91|10
1647401900000|2022-03-16 03:38:20|13803.51|13683.51|13800.55|13680.55|13803.51|13683.51|13800.39|13680.39|10
1647401910000|2022-03-16 03:38:30|13801.02|13681.02|13802.31|13682.31|13802.31|13682.31|13800.92|13680.92|9
1647401920000|2022-03-16 03:38:40|13802.67|13682.67|13802.44|13682.44|13802.68|13682.68|13801.46|13681.46|10
1647401930000|2022-03-16 03:38:50|13802.37|13682.37|13802.87|13682.87|13804.33|13684.33|13802.37|13682.37|10
1647401940000|2022-03-16 03:39:00|13802.7|13682.7|13801.25|13681.25|13802.73|13682.73|13801.23|13681.23|10
1647401950000|2022-03-16 03:39:10|13801.26|13681.26|13800.33|13680.33|13802.39|13682.39|13800.33|13680.33|9
1647401960000|2022-03-16 03:39:20|13800.2|13680.2|13796.78|13676.78|13800.2|13680.2|13796.78|13676.78|10
1647401970000|2022-03-16 03:39:30|13796.62|13676.62|13793.34|13673.34|13796.62|13676.62|13793.34|13673.34|9
1647401980000|2022-03-16 03:39:40|13792.9|13672.9|13794.09|13674.09|13794.37|13674.37|13792.9|13672.9|10
1647401990000|2022-03-16 03:39:50|13794.03|13674.03|13791.88|13671.88|13794.23|13674.23|13791.84|13671.84|9
1647402000000|2022-03-16 03:40:00|13791.27|13671.27|13790.33|13670.33|13791.27|13671.27|13790.14|13670.14|9
1647402010000|2022-03-16 03:40:10|13790.25|13670.25|13811.52|13691.52|13811.52|13691.52|13790.25|13670.25|10
1647402020000|2022-03-16 03:40:20|13810.83|13690.83|13814.05|13694.05|13814.05|13694.05|13810.83|13690.83|10
1647402030000|2022-03-16 03:40:30|13814.73|13694.73|13771.47|13651.47|13816.59|13696.59|13771.47|13651.47|10
1647402040000|2022-03-16 03:40:40|13768.16|13648.16|13754.24|13634.24|13769.6|13649.6|13753.34|13633.34|10
1647402050000|2022-03-16 03:40:50|13752.25|13632.25|13713.82|13593.82|13752.25|13632.25|13713.82|13593.82|10
1647402060000|2022-03-16 03:41:00|13713.77|13593.77|13703.23|13583.23|13715.24|13595.24|13703.09|13583.09|10
1647402070000|2022-03-16 03:41:10|13707.72|13587.72|13720.24|13600.24|13720.39|13600.39|13707.72|13587.72|10
1647402080000|2022-03-16 03:41:20|13721.5|13601.5|13708.63|13588.63|13721.5|13601.5|13708.63|13588.63|10
1647402090000|2022-03-16 03:41:30|13707.28|13587.28|13702.98|13582.98|13710.33|13590.33|13702.98|13582.98|10
1647402100000|2022-03-16 03:41:40|13704.17|13584.17|13701.05|13581.05|13704.52|13584.52|13701.05|13581.05|10
1647402110000|2022-03-16 03:41:50|13700.66|13580.66|13716.53|13596.53|13716.53|13596.53|13700.66|13580.66|10
1647402120000|2022-03-16 03:42:00|13717.73|13597.73|13722.7|13602.7|13723.51|13603.51|13717.73|13597.73|10
1647402130000|2022-03-16 03:42:10|13723.48|13603.48|13738.46|13618.46|13738.46|13618.46|13723.15|13603.15|10
1647402140000|2022-03-16 03:42:20|13740.51|13620.51|13745.71|13625.71|13745.71|13625.71|13740.51|13620.51|10
1647402150000|2022-03-16 03:42:30|13745.99|13625.99|13754.87|13634.87|13754.87|13634.87|13745.4|13625.4|10
1647402160000|2022-03-16 03:42:40|13756.36|13636.36|13766.41|13646.41|13766.95|13646.95|13756.36|13636.36|10
1647402170000|2022-03-16 03:42:50|13766.59|13646.59|13760.3|13640.3|13766.59|13646.59|13760.3|13640.3|10
1647402180000|2022-03-16 03:43:00|13759.99|13639.99|13759.84|13639.84|13760.13|13640.13|13758.77|13638.77|10
1647402190000|2022-03-16 03:43:10|13759.81|13639.81|13757.85|13637.85|13760.02|13640.02|13757.56|13637.56|9
1647402200000|2022-03-16 03:43:20|13756.59|13636.59|13757.15|13637.15|13757.44|13637.44|13755.53|13635.53|10
1647402210000|2022-03-16 03:43:30|13756.44|13636.44|13759.46|13639.46|13759.46|13639.46|13756.44|13636.44|10
1647402220000|2022-03-16 03:43:40|13759.08|13639.08|13766.66|13646.66|13766.79|13646.79|13759.08|13639.08|10
1647402230000|2022-03-16 03:43:50|13766.79|13646.79|13771.44|13651.44|13771.44|13651.44|13766.79|13646.79|9
1647402240000|2022-03-16 03:44:00|13771.59|13651.59|13772.72|13652.72|13772.99|13652.99|13771.59|13651.59|9
1647402250000|2022-03-16 03:44:10|13773.83|13653.83|13771.71|13651.71|13774.77|13654.77|13771.71|13651.71|10
1647402260000|2022-03-16 03:44:20|13769.95|13649.95|13766.16|13646.16|13769.99|13649.99|13766.16|13646.16|10
1647402270000|2022-03-16 03:44:30|13766.19|13646.19|13763.08|13643.08|13766.19|13646.19|13762.61|13642.61|10
1647402280000|2022-03-16 03:44:40|13763.41|13643.41|13762.63|13642.63|13763.49|13643.49|13762.63|13642.63|10
1647402290000|2022-03-16 03:44:50|13762.83|13642.83|13759.46|13639.46|13762.83|13642.83|13759.46|13639.46|10
1647402300000|2022-03-16 03:45:00|13758.69|13638.69|13760.1|13640.1|13760.62|13640.62|13758.66|13638.66|10
1647402310000|2022-03-16 03:45:10|13759.78|13639.78|13763.23|13643.23|13763.23|13643.23|13759.56|13639.56|10
1647402320000|2022-03-16 03:45:20|13763.35|13643.35|13763.91|13643.91|13764.43|13644.43|13763.35|13643.35|9
1647402330000|2022-03-16 03:45:30|13763.69|13643.69|13770.01|13650.01|13770.01|13650.01|13763.69|13643.69|10
1647402340000|2022-03-16 03:45:40|13770.3|13650.3|13775.51|13655.51|13775.51|13655.51|13770.21|13650.21|10
1647402350000|2022-03-16 03:45:50|13775.62|13655.62|13774.02|13654.02|13775.76|13655.76|13773.95|13653.95|10
1647402360000|2022-03-16 03:46:00|13775.05|13655.05|13777.07|13657.07|13777.07|13657.07|13774.54|13654.54|10
1647402370000|2022-03-16 03:46:10|13777.16|13657.16|13779.44|13659.44|13779.44|13659.44|13777.16|13657.16|10
1647402380000|2022-03-16 03:46:20|13779.37|13659.37|13780.68|13660.68|13780.68|13660.68|13779.37|13659.37|8
1647402390000|2022-03-16 03:46:30|13780.58|13660.58|13779.04|13659.04|13780.58|13660.58|13779.04|13659.04|10
1647402400000|2022-03-16 03:46:40|13778.5|13658.5|13779.57|13659.57|13779.72|13659.72|13777.66|13657.66|10
1647402410000|2022-03-16 03:46:50|13780.17|13660.17|13778.97|13658.97|13780.75|13660.75|13778.97|13658.97|10
1647402420000|2022-03-16 03:47:00|13778.77|13658.77|13778.43|13658.43|13779.05|13659.05|13778.43|13658.43|8
1647402430000|2022-03-16 03:47:10|13778.38|13658.38|13778.11|13658.11|13778.38|13658.38|13776.86|13656.86|9
1647402440000|2022-03-16 03:47:20|13778.64|13658.64|13781.42|13661.42|13781.42|13661.42|13778.53|13658.53|10
1647402450000|2022-03-16 03:47:30|13782.21|13662.21|13781.6|13661.6|13782.38|13662.38|13781.6|13661.6|10
1647402460000|2022-03-16 03:47:40|13781.11|13661.11|13778.23|13658.23|13781.11|13661.11|13778.23|13658.23|10
1647402470000|2022-03-16 03:47:50|13778.32|13658.32|13776.62|13656.62|13778.45|13658.45|13776.62|13656.62|9
1647402480000|2022-03-16 03:48:00|13776.46|13656.46|13772.6|13652.6|13776.46|13656.46|13772.2|13652.2|10
1647402490000|2022-03-16 03:48:10|13772.68|13652.68|13768.49|13648.49|13772.68|13652.68|13768.49|13648.49|10
1647402500000|2022-03-16 03:48:20|13767.99|13647.99|13762.7|13642.7|13767.99|13647.99|13762.54|13642.54|10
1647402510000|2022-03-16 03:48:30|13762.68|13642.68|13760.35|13640.35|13764.92|13644.92|13760.35|13640.35|10
1647402520000|2022-03-16 03:48:40|13761.34|13641.34|13762.19|13642.19|13762.49|13642.49|13761.34|13641.34|10
1647402530000|2022-03-16 03:48:50|13762.39|13642.39|13761.58|13641.58|13762.45|13642.45|13761.58|13641.58|9
1647402540000|2022-03-16 03:49:00|13761.48|13641.48|13762.29|13642.29|13762.29|13642.29|13761.36|13641.36|10
1647402550000|2022-03-16 03:49:10|13762.3|13642.3|13761.53|13641.53|13762.31|13642.31|13761.53|13641.53|6
1647402560000|2022-03-16 03:49:20|13761.42|13641.42|13761.76|13641.76|13761.76|13641.76|13761.27|13641.27|9
1647402570000|2022-03-16 03:49:30|13762.03|13642.03|13761.87|13641.87|13762.58|13642.58|13761.87|13641.87|10
1647402580000|2022-03-16 03:49:40|13761.78|13641.78|13762.31|13642.31|13762.31|13642.31|13761.74|13641.74|10
1647402590000|2022-03-16 03:49:50|13762.4|13642.4|13758.12|13638.12|13762.4|13642.4|13758.12|13638.12|9
1647402600000|2022-03-16 03:50:00|13758.02|13638.02|13757.81|13637.81|13758.36|13638.36|13757.02|13637.02|10
1647402610000|2022-03-16 03:50:10|13758.39|13638.39|13757.54|13637.54|13758.42|13638.42|13757.54|13637.54|10
1647402620000|2022-03-16 03:50:20|13757.62|13637.62|13757.31|13637.31|13757.62|13637.62|13756.67|13636.67|10
1647402630000|2022-03-16 03:50:30|13757.25|13637.25|13755.83|13635.83|13757.29|13637.29|13755.83|13635.83|9
1647402640000|2022-03-16 03:50:40|13755.58|13635.58|13754.68|13634.68|13755.58|13635.58|13754.68|13634.68|10
1647402650000|2022-03-16 03:50:50|13754.64|13634.64|13748.25|13628.25|13754.76|13634.76|13748.25|13628.25|10
1647402660000|2022-03-16 03:51:00|13747.81|13627.81|13744.8|13624.8|13747.97|13627.97|13744.8|13624.8|8
1647402670000|2022-03-16 03:51:10|13744.79|13624.79|13737.91|13617.91|13744.79|13624.79|13737.91|13617.91|10
1647402680000|2022-03-16 03:51:20|13737.71|13617.71|13735.97|13615.97|13737.72|13617.72|13735.87|13615.87|10
1647402690000|2022-03-16 03:51:30|13735.29|13615.29|13725.56|13605.56|13735.39|13615.39|13725.51|13605.51|10
1647402700000|2022-03-16 03:51:40|13724.73|13604.73|13720.41|13600.41|13724.73|13604.73|13720.41|13600.41|10
1647402710000|2022-03-16 03:51:50|13720.4|13600.4|13725.26|13605.26|13725.26|13605.26|13720.4|13600.4|10
1647402720000|2022-03-16 03:52:00|13725.29|13605.29|13727.02|13607.02|13727.63|13607.63|13724.97|13604.97|10
1647402730000|2022-03-16 03:52:10|13727.14|13607.14|13727.39|13607.39|13727.89|13607.89|13727.14|13607.14|10
1647402740000|2022-03-16 03:52:20|13727.02|13607.02|13728.2|13608.2|13728.2|13608.2|13727.02|13607.02|10
1647402750000|2022-03-16 03:52:30|13728.45|13608.45|13723.86|13603.86|13728.55|13608.55|13723.86|13603.86|10
1647402760000|2022-03-16 03:52:40|13724.61|13604.61|13727.19|13607.19|13727.19|13607.19|13724.61|13604.61|10
1647402770000|2022-03-16 03:52:50|13727.41|13607.41|13726.7|13606.7|13727.88|13607.88|13726.55|13606.55|9
1647402780000|2022-03-16 03:53:00|13723.47|13603.47|13719.74|13599.74|13723.47|13603.47|13719.74|13599.74|10
1647402790000|2022-03-16 03:53:10|13719.01|13599.01|13716.86|13596.86|13719.01|13599.01|13716.74|13596.74|10
1647402800000|2022-03-16 03:53:20|13716.62|13596.62|13717.58|13597.58|13717.58|13597.58|13716.53|13596.53|10
1647402810000|2022-03-16 03:53:30|13717.9|13597.9|13718.32|13598.32|13718.65|13598.65|13717.53|13597.53|10
1647402820000|2022-03-16 03:53:40|13718.02|13598.02|13723.43|13603.43|13723.43|13603.43|13717.51|13597.51|10
1647402830000|2022-03-16 03:53:50|13723.52|13603.52|13714.64|13594.64|13723.52|13603.52|13714.64|13594.64|10
1647402840000|2022-03-16 03:54:00|13715.56|13595.56|13716.67|13596.67|13716.67|13596.67|13714.92|13594.92|9
1647402850000|2022-03-16 03:54:10|13715.91|13595.91|13718.33|13598.33|13718.33|13598.33|13715.72|13595.72|10
1647402860000|2022-03-16 03:54:20|13718.43|13598.43|13717.88|13597.88|13718.44|13598.44|13717.88|13597.88|10
1647402870000|2022-03-16 03:54:30|13717.84|13597.84|13718.09|13598.09|13718.09|13598.09|13717.2|13597.2|10
1647402880000|2022-03-16 03:54:40|13718.16|13598.16|13717.53|13597.53|13718.22|13598.22|13717.53|13597.53|10
1647402890000|2022-03-16 03:54:50|13717.51|13597.51|13715.43|13595.43|13717.51|13597.51|13715.43|13595.43|10
1647402900000|2022-03-16 03:55:00|13714.55|13594.55|13712.41|13592.41|13714.63|13594.63|13712.33|13592.33|9
1647402910000|2022-03-16 03:55:10|13712.18|13592.18|13712.62|13592.62|13713.71|13593.71|13712.02|13592.02|9
1647402920000|2022-03-16 03:55:20|13713.21|13593.21|13713.5|13593.5|13713.5|13593.5|13712.49|13592.49|10
1647402930000|2022-03-16 03:55:30|13713.92|13593.92|13715.26|13595.26|13715.26|13595.26|13713.66|13593.66|10
1647402940000|2022-03-16 03:55:40|13715.09|13595.09|13712.39|13592.39|13715.09|13595.09|13712.27|13592.27|9
1647402950000|2022-03-16 03:55:50|13712.15|13592.15|13716.02|13596.02|13716.02|13596.02|13711.16|13591.16|10
1647402960000|2022-03-16 03:56:00|13717.53|13597.53|13720.18|13600.18|13720.18|13600.18|13717.53|13597.53|10
1647402970000|2022-03-16 03:56:10|13720.29|13600.29|13719.98|13599.98|13720.61|13600.61|13719.78|13599.78|10
1647402980000|2022-03-16 03:56:20|13720.24|13600.24|13722.72|13602.72|13722.72|13602.72|13720.24|13600.24|10
1647402990000|2022-03-16 03:56:30|13722.77|13602.77|13721.9|13601.9|13722.88|13602.88|13721.26|13601.26|10
1647403000000|2022-03-16 03:56:40|13721.01|13601.01|13718.86|13598.86|13721.01|13601.01|13718.77|13598.77|9
1647403010000|2022-03-16 03:56:50|13718.74|13598.74|13719.07|13599.07|13719.07|13599.07|13718.51|13598.51|10
1647403020000|2022-03-16 03:57:00|13719.57|13599.57|13720.05|13600.05|13720.26|13600.26|13719.56|13599.56|10
1647403030000|2022-03-16 03:57:10|13720.13|13600.13|13717.57|13597.57|13720.2|13600.2|13717.57|13597.57|10
1647403040000|2022-03-16 03:57:20|13717.18|13597.18|13716.04|13596.04|13717.45|13597.45|13716.03|13596.03|9
1647403050000|2022-03-16 03:57:30|13716.33|13596.33|13715.74|13595.74|13716.33|13596.33|13715.74|13595.74|9
1647403060000|2022-03-16 03:57:40|13715.57|13595.57|13721.48|13601.48|13721.48|13601.48|13715.2|13595.2|10
1647403070000|2022-03-16 03:57:50|13721.72|13601.72|13729.55|13609.55|13729.64|13609.64|13721.72|13601.72|9
1647403080000|2022-03-16 03:58:00|13729.38|13609.38|13731.92|13611.92|13731.92|13611.92|13729.38|13609.38|9
1647403090000|2022-03-16 03:58:10|13732.16|13612.16|13732.75|13612.75|13732.75|13612.75|13732.16|13612.16|10
1647403100000|2022-03-16 03:58:20|13732.65|13612.65|13732.93|13612.93|13732.93|13612.93|13732.65|13612.65|8
1647403110000|2022-03-16 03:58:30|13732.98|13612.98|13735.62|13615.62|13735.62|13615.62|13732.98|13612.98|7
1647403120000|2022-03-16 03:58:40|13736|13616|13736.89|13616.89|13736.89|13616.89|13735.84|13615.84|10
1647403130000|2022-03-16 03:58:50|13737.24|13617.24|13739.93|13619.93|13739.93|13619.93|13737.24|13617.24|10
1647403140000|2022-03-16 03:59:00|13739.49|13619.49|13739.64|13619.64|13739.85|13619.85|13739.4|13619.4|10
1647403150000|2022-03-16 03:59:10|13739.61|13619.61|13739.71|13619.71|13739.71|13619.71|13739.09|13619.09|9
1647403160000|2022-03-16 03:59:20|13739.64|13619.64|13740.41|13620.41|13741.19|13621.19|13739.64|13619.64|10
1647403170000|2022-03-16 03:59:30|13740.53|13620.53|13738.02|13618.02|13740.53|13620.53|13738.02|13618.02|10
1647403180000|2022-03-16 03:59:40|13737.86|13617.86|13736.31|13616.31|13737.86|13617.86|13736.31|13616.31|10
1647403190000|2022-03-16 03:59:50|13736.11|13616.11|13736.92|13616.92|13737.14|13617.14|13736.11|13616.11|10
1647403200000|2022-03-16 04:00:00|13736.98|13616.98|13733.28|13613.28|13736.98|13616.98|13733.28|13613.28|10
1647403210000|2022-03-16 04:00:10|13731.75|13611.75|13727.45|13607.45|13731.75|13611.75|13727.31|13607.31|10
1647403220000|2022-03-16 04:00:20|13727.76|13607.76|13724.95|13604.95|13727.76|13607.76|13724.95|13604.95|10
1647403230000|2022-03-16 04:00:30|13725.28|13605.28|13724.75|13604.75|13725.39|13605.39|13724.73|13604.73|10
1647403240000|2022-03-16 04:00:40|13724.8|13604.8|13722.31|13602.31|13724.8|13604.8|13722.31|13602.31|10
1647403250000|2022-03-16 04:00:50|13722.22|13602.22|13714.39|13594.39|13722.25|13602.25|13714.39|13594.39|9
1647403260000|2022-03-16 04:01:00|13714.49|13594.49|13714.37|13594.37|13714.83|13594.83|13713.38|13593.38|9
1647403270000|2022-03-16 04:01:10|13714.8|13594.8|13713.75|13593.75|13715.16|13595.16|13713.75|13593.75|10
1647403280000|2022-03-16 04:01:20|13713.72|13593.72|13717.23|13597.23|13717.44|13597.44|13713.72|13593.72|10
1647403290000|2022-03-16 04:01:30|13717.21|13597.21|13716.88|13596.88|13717.6|13597.6|13716.54|13596.54|10
1647403300000|2022-03-16 04:01:40|13716.99|13596.99|13718.27|13598.27|13718.32|13598.32|13716.99|13596.99|10
1647403310000|2022-03-16 04:01:50|13718.35|13598.35|13720.6|13600.6|13720.6|13600.6|13718.35|13598.35|9
1647403320000|2022-03-16 04:02:00|13720.85|13600.85|13720.24|13600.24|13721.55|13601.55|13720.24|13600.24|10
1647403330000|2022-03-16 04:02:10|13720.13|13600.13|13720.91|13600.91|13720.92|13600.92|13720.13|13600.13|10
1647403340000|2022-03-16 04:02:20|13721.15|13601.15|13726.83|13606.83|13728.11|13608.11|13721.15|13601.15|10
1647403350000|2022-03-16 04:02:30|13724.97|13604.97|13723.74|13603.74|13724.97|13604.97|13723.05|13603.05|10
1647403360000|2022-03-16 04:02:40|13723.91|13603.91|13716.12|13596.12|13723.91|13603.91|13716.12|13596.12|10
1647403370000|2022-03-16 04:02:50|13713.96|13593.96|13711.94|13591.94|13714.05|13594.05|13711.47|13591.47|10
1647403380000|2022-03-16 04:03:00|13710.86|13590.86|13726.61|13606.61|13726.61|13606.61|13709.1|13589.1|10
1647403390000|2022-03-16 04:03:10|13729|13609|13729.92|13609.92|13730.81|13610.81|13729|13609|10
1647403400000|2022-03-16 04:03:20|13730.47|13610.47|13734.31|13614.31|13734.31|13614.31|13730.47|13610.47|10
1647403410000|2022-03-16 04:03:30|13735.85|13615.85|13737.94|13617.94|13738.12|13618.12|13735.66|13615.66|10
1647403420000|2022-03-16 04:03:40|13737.31|13617.31|13737.33|13617.33|13738.26|13618.26|13736.71|13616.71|10
1647403430000|2022-03-16 04:03:50|13737.28|13617.28|13738.17|13618.17|13739.34|13619.34|13737.28|13617.28|10
1647403440000|2022-03-16 04:04:00|13738.36|13618.36|13738.35|13618.35|13738.47|13618.47|13737.25|13617.25|10
1647403450000|2022-03-16 04:04:10|13737.83|13617.83|13739.07|13619.07|13739.07|13619.07|13737.55|13617.55|10
1647403460000|2022-03-16 04:04:20|13738|13618|13737.78|13617.78|13739.03|13619.03|13737.74|13617.74|10
1647403470000|2022-03-16 04:04:30|13738.81|13618.81|13740.67|13620.67|13740.67|13620.67|13738.81|13618.81|10
1647403480000|2022-03-16 04:04:40|13740.5|13620.5|13742.92|13622.92|13742.92|13622.92|13740.46|13620.46|10
1647403490000|2022-03-16 04:04:50|13742.84|13622.84|13747.13|13627.13|13747.13|13627.13|13742.84|13622.84|9
1647403500000|2022-03-16 04:05:00|13748.38|13628.38|13750.77|13630.77|13750.77|13630.77|13748.38|13628.38|9
1647403510000|2022-03-16 04:05:10|13750.59|13630.59|13750.87|13630.87|13750.88|13630.88|13750.59|13630.59|9
1647403520000|2022-03-16 04:05:20|13751.35|13631.35|13751.06|13631.06|13752.06|13632.06|13751.06|13631.06|10
1647403530000|2022-03-16 04:05:30|13750.76|13630.76|13751.12|13631.12|13751.47|13631.47|13750.52|13630.52|10
1647403540000|2022-03-16 04:05:40|13749.62|13629.62|13746.99|13626.99|13749.62|13629.62|13746.99|13626.99|10
1647403550000|2022-03-16 04:05:50|13746.93|13626.93|13740.87|13620.87|13746.93|13626.93|13740.87|13620.87|10
1647403560000|2022-03-16 04:06:00|13740.11|13620.11|13738.01|13618.01|13740.11|13620.11|13736.93|13616.93|9
1647403570000|2022-03-16 04:06:10|13737.9|13617.9|13736.74|13616.74|13737.9|13617.9|13736.74|13616.74|9
1647403580000|2022-03-16 04:06:20|13737.02|13617.02|13737.89|13617.89|13737.89|13617.89|13736.83|13616.83|10
1647403590000|2022-03-16 04:06:30|13738.19|13618.19|13737.56|13617.56|13738.21|13618.21|13737.44|13617.44|10
1647403600000|2022-03-16 04:06:40|13737.55|13617.55|13737.93|13617.93|13738.07|13618.07|13737.55|13617.55|9
1647403610000|2022-03-16 04:06:50|13737.09|13617.09|13737.4|13617.4|13737.4|13617.4|13736.73|13616.73|10
1647403620000|2022-03-16 04:07:00|13737.32|13617.32|13738.64|13618.64|13739.11|13619.11|13736.74|13616.74|10
1647403630000|2022-03-16 04:07:10|13738.34|13618.34|13737.71|13617.71|13738.34|13618.34|13737.64|13617.64|10
1647403640000|2022-03-16 04:07:20|13737.78|13617.78|13738.04|13618.04|13738.04|13618.04|13737.21|13617.21|9
1647403650000|2022-03-16 04:07:30|13738.08|13618.08|13739.2|13619.2|13739.2|13619.2|13736.78|13616.78|10
1647403660000|2022-03-16 04:07:40|13739.35|13619.35|13739.78|13619.78|13740.38|13620.38|13739.35|13619.35|10
1647403670000|2022-03-16 04:07:50|13740.08|13620.08|13746.71|13626.71|13747.16|13627.16|13740.08|13620.08|10
1647403680000|2022-03-16 04:08:00|13746.45|13626.45|13746.65|13626.65|13746.65|13626.65|13746.09|13626.09|10
1647403690000|2022-03-16 04:08:10|13746.39|13626.39|13746.94|13626.94|13747.1|13627.1|13746.39|13626.39|10
1647403700000|2022-03-16 04:08:20|13747.26|13627.26|13747.05|13627.05|13747.26|13627.26|13746.51|13626.51|9
1647403710000|2022-03-16 04:08:30|13747.26|13627.26|13746.36|13626.36|13747.26|13627.26|13746.08|13626.08|10
1647403720000|2022-03-16 04:08:40|13746.19|13626.19|13746.98|13626.98|13747.52|13627.52|13746.12|13626.12|10
1647403730000|2022-03-16 04:08:50|13746.94|13626.94|13748.36|13628.36|13748.36|13628.36|13746.94|13626.94|9
1647403740000|2022-03-16 04:09:00|13748.39|13628.39|13747.73|13627.73|13748.39|13628.39|13747.31|13627.31|10
1647403750000|2022-03-16 04:09:10|13747.34|13627.34|13748.92|13628.92|13749.3|13629.3|13747.34|13627.34|10
1647403760000|2022-03-16 04:09:20|13748.89|13628.89|13748.37|13628.37|13749.3|13629.3|13748.37|13628.37|10
1647403770000|2022-03-16 04:09:30|13748.57|13628.57|13749.18|13629.18|13749.98|13629.98|13748.57|13628.57|10
1647403780000|2022-03-16 04:09:40|13749.29|13629.29|13748.94|13628.94|13749.43|13629.43|13748.94|13628.94|10
1647403790000|2022-03-16 04:09:50|13748.58|13628.58|13748.33|13628.33|13748.87|13628.87|13748.33|13628.33|10
1647403800000|2022-03-16 04:10:00|13748.36|13628.36|13748.52|13628.52|13748.56|13628.56|13747.86|13627.86|9
1647403810000|2022-03-16 04:10:10|13749.09|13629.09|13753.11|13633.11|13753.11|13633.11|13749.09|13629.09|10
1647403820000|2022-03-16 04:10:20|13752.94|13632.94|13755.95|13635.95|13756.16|13636.16|13752.94|13632.94|10
1647403830000|2022-03-16 04:10:30|13756.6|13636.6|13755.8|13635.8|13757.69|13637.69|13755.61|13635.61|10
1647403840000|2022-03-16 04:10:40|13754.98|13634.98|13753.53|13633.53|13754.98|13634.98|13753.53|13633.53|10
1647403850000|2022-03-16 04:10:50|13753.59|13633.59|13750.7|13630.7|13753.93|13633.93|13750.7|13630.7|10
1647403860000|2022-03-16 04:11:00|13750.48|13630.48|13748.12|13628.12|13750.48|13630.48|13748.06|13628.06|10
1647403870000|2022-03-16 04:11:10|13748.07|13628.07|13748.13|13628.13|13748.25|13628.25|13747.98|13627.98|8
1647403880000|2022-03-16 04:11:20|13748.17|13628.17|13747.62|13627.62|13748.35|13628.35|13747.62|13627.62|6
1647403890000|2022-03-16 04:11:30|13747.65|13627.65|13746.98|13626.98|13747.65|13627.65|13746.98|13626.98|8
1647403900000|2022-03-16 04:11:40|13746.87|13626.87|13746.84|13626.84|13747.02|13627.02|13746.68|13626.68|10
1647403910000|2022-03-16 04:11:50|13746.83|13626.83|13748.72|13628.72|13748.72|13628.72|13746.8|13626.8|10
1647403920000|2022-03-16 04:12:00|13748.73|13628.73|13748.96|13628.96|13748.96|13628.96|13748.65|13628.65|8
1647403930000|2022-03-16 04:12:10|13748.98|13628.98|13750.07|13630.07|13750.07|13630.07|13748.98|13628.98|10
1647403940000|2022-03-16 04:12:20|13748.91|13628.91|13748.38|13628.38|13749.39|13629.39|13747.81|13627.81|10
1647403950000|2022-03-16 04:12:30|13748.16|13628.16|13747.62|13627.62|13748.23|13628.23|13747.58|13627.58|10
1647403960000|2022-03-16 04:12:40|13747.57|13627.57|13747.62|13627.62|13747.62|13627.62|13747.49|13627.49|6
1647403970000|2022-03-16 04:12:50|13747.43|13627.43|13745|13625|13747.43|13627.43|13745|13625|9
1647403980000|2022-03-16 04:13:00|13744.92|13624.92|13744.74|13624.74|13745.1|13625.1|13744.59|13624.59|7
1647403990000|2022-03-16 04:13:10|13744.72|13624.72|13742.57|13622.57|13744.72|13624.72|13742.55|13622.55|10
1647404000000|2022-03-16 04:13:20|13742.49|13622.49|13740.68|13620.68|13742.49|13622.49|13740.68|13620.68|9
1647404010000|2022-03-16 04:13:30|13740.65|13620.65|13741.95|13621.95|13741.95|13621.95|13740.65|13620.65|7
1647404020000|2022-03-16 04:13:40|13742.1|13622.1|13742.34|13622.34|13742.35|13622.35|13742.1|13622.1|10
1647404030000|2022-03-16 04:13:50|13742.11|13622.11|13742.06|13622.06|13742.4|13622.4|13742|13622|8
1647404040000|2022-03-16 04:14:00|13742.28|13622.28|13742.29|13622.29|13742.3|13622.3|13742.21|13622.21|6
1647404050000|2022-03-16 04:14:10|13742.27|13622.27|13741.81|13621.81|13742.43|13622.43|13741.81|13621.81|8
1647404060000|2022-03-16 04:14:20|13741.85|13621.85|13742.23|13622.23|13742.55|13622.55|13741.85|13621.85|10
1647404070000|2022-03-16 04:14:30|13742.27|13622.27|13742.52|13622.52|13742.52|13622.52|13742.27|13622.27|9
1647404080000|2022-03-16 04:14:40|13742.11|13622.11|13742.37|13622.37|13742.37|13622.37|13741.7|13621.7|9
1647404090000|2022-03-16 04:14:50|13742.36|13622.36|13741.24|13621.24|13742.87|13622.87|13741.24|13621.24|10
1647404100000|2022-03-16 04:15:00|13740.97|13620.97|13737.34|13617.34|13740.97|13620.97|13737.34|13617.34|10
1647404110000|2022-03-16 04:15:10|13737.33|13617.33|13736.41|13616.41|13737.33|13617.33|13735.98|13615.98|10
1647404120000|2022-03-16 04:15:20|13736.26|13616.26|13734.71|13614.71|13736.26|13616.26|13734.71|13614.71|10
1647404130000|2022-03-16 04:15:30|13734.67|13614.67|13734.04|13614.04|13735.09|13615.09|13734.04|13614.04|10
1647404140000|2022-03-16 04:15:40|13731.92|13611.92|13727.45|13607.45|13731.92|13611.92|13727.45|13607.45|10
1647404150000|2022-03-16 04:15:50|13727.02|13607.02|13722.35|13602.35|13727.15|13607.15|13722.35|13602.35|10
1647404160000|2022-03-16 04:16:00|13720.93|13600.93|13720.03|13600.03|13720.93|13600.93|13719.76|13599.76|10
1647404170000|2022-03-16 04:16:10|13719.85|13599.85|13717.78|13597.78|13720.3|13600.3|13717.47|13597.47|9
1647404180000|2022-03-16 04:16:20|13717.44|13597.44|13714.26|13594.26|13717.44|13597.44|13714.26|13594.26|10
1647404190000|2022-03-16 04:16:30|13714.2|13594.2|13711.22|13591.22|13714.2|13594.2|13710.75|13590.75|10
1647404200000|2022-03-16 04:16:40|13711.32|13591.32|13705.83|13585.83|13711.68|13591.68|13705.83|13585.83|10
1647404210000|2022-03-16 04:16:50|13705.53|13585.53|13704.68|13584.68|13705.53|13585.53|13704.68|13584.68|9
1647404220000|2022-03-16 04:17:00|13704.07|13584.07|13703.01|13583.01|13704.07|13584.07|13703.01|13583.01|10
1647404230000|2022-03-16 04:17:10|13703.27|13583.27|13700.34|13580.34|13703.27|13583.27|13700.34|13580.34|10
1647404240000|2022-03-16 04:17:20|13699.76|13579.76|13697.81|13577.81|13699.76|13579.76|13697.75|13577.75|9
1647404250000|2022-03-16 04:17:30|13697.87|13577.87|13696.32|13576.32|13697.87|13577.87|13695.77|13575.77|10
1647404260000|2022-03-16 04:17:40|13695.75|13575.75|13696.93|13576.93|13697.8|13577.8|13695.75|13575.75|10
1647404270000|2022-03-16 04:17:50|13696.87|13576.87|13692.98|13572.98|13696.87|13576.87|13692.98|13572.98|10
1647404280000|2022-03-16 04:18:00|13692.61|13572.61|13691.61|13571.61|13692.61|13572.61|13691.61|13571.61|10
1647404290000|2022-03-16 04:18:10|13691.64|13571.64|13691.41|13571.41|13691.97|13571.97|13691.2|13571.2|10
1647404300000|2022-03-16 04:18:20|13690.44|13570.44|13687.42|13567.42|13691.18|13571.18|13687.21|13567.21|10
1647404310000|2022-03-16 04:18:30|13687.63|13567.63|13676.99|13556.99|13687.65|13567.65|13676.99|13556.99|10
1647404320000|2022-03-16 04:18:40|13675.93|13555.93|13672.77|13552.77|13675.93|13555.93|13672.24|13552.24|10
1647404330000|2022-03-16 04:18:50|13672.81|13552.81|13674.42|13554.42|13674.47|13554.47|13672.81|13552.81|9
1647404340000|2022-03-16 04:19:00|13674.75|13554.75|13676.7|13556.7|13676.7|13556.7|13674.75|13554.75|10
1647404350000|2022-03-16 04:19:10|13677.22|13557.22|13679.57|13559.57|13679.65|13559.65|13677.22|13557.22|10
1647404360000|2022-03-16 04:19:20|13680.76|13560.76|13681.52|13561.52|13681.74|13561.74|13680.76|13560.76|10
1647404370000|2022-03-16 04:19:30|13681.55|13561.55|13681.51|13561.51|13681.9|13561.9|13681.26|13561.26|10
1647404380000|2022-03-16 04:19:40|13681.68|13561.68|13683|13563|13683.08|13563.08|13681.68|13561.68|10
1647404390000|2022-03-16 04:19:50|13683.03|13563.03|13684.19|13564.19|13684.34|13564.34|13683|13563|10
1647404400000|2022-03-16 04:20:00|13684.2|13564.2|13684.93|13564.93|13685.03|13565.03|13684.12|13564.12|10
1647404410000|2022-03-16 04:20:10|13684.84|13564.84|13685.2|13565.2|13685.2|13565.2|13684.83|13564.83|8
1647404420000|2022-03-16 04:20:20|13684.93|13564.93|13687.91|13567.91|13687.91|13567.91|13683.44|13563.44|10
1647404430000|2022-03-16 04:20:30|13688.65|13568.65|13696.69|13576.69|13696.69|13576.69|13688.65|13568.65|10
1647404440000|2022-03-16 04:20:40|13697.1|13577.1|13700.94|13580.94|13700.94|13580.94|13697.1|13577.1|10
1647404450000|2022-03-16 04:20:50|13700.95|13580.95|13702.34|13582.34|13702.62|13582.62|13700.94|13580.94|10
1647404460000|2022-03-16 04:21:00|13701.75|13581.75|13701.51|13581.51|13702.01|13582.01|13701.39|13581.39|7
1647404470000|2022-03-16 04:21:10|13701.58|13581.58|13702.95|13582.95|13703.33|13583.33|13701.58|13581.58|10
1647404480000|2022-03-16 04:21:20|13702.93|13582.93|13702.97|13582.97|13703.27|13583.27|13702.91|13582.91|7
1647404490000|2022-03-16 04:21:30|13702.91|13582.91|13702.19|13582.19|13702.91|13582.91|13702.19|13582.19|6
1647404500000|2022-03-16 04:21:40|13701.94|13581.94|13702.37|13582.37|13703.07|13583.07|13701.94|13581.94|10
1647404510000|2022-03-16 04:21:50|13702.51|13582.51|13702.59|13582.59|13703.9|13583.9|13702.51|13582.51|9
1647404520000|2022-03-16 04:22:00|13702.34|13582.34|13699.87|13579.87|13702.34|13582.34|13699.51|13579.51|10
1647404530000|2022-03-16 04:22:10|13699.57|13579.57|13698.75|13578.75|13699.58|13579.58|13698.73|13578.73|9
1647404540000|2022-03-16 04:22:20|13699.4|13579.4|13699.44|13579.44|13699.49|13579.49|13699.09|13579.09|10
1647404550000|2022-03-16 04:22:30|13699.24|13579.24|13698.04|13578.04|13699.3|13579.3|13697.9|13577.9|10
1647404560000|2022-03-16 04:22:40|13697.94|13577.94|13695.83|13575.83|13697.96|13577.96|13695.83|13575.83|10
1647404570000|2022-03-16 04:22:50|13696.06|13576.06|13695.21|13575.21|13696.06|13576.06|13695.07|13575.07|9
1647404580000|2022-03-16 04:23:00|13695.26|13575.26|13692.74|13572.74|13695.37|13575.37|13692.74|13572.74|10
1647404590000|2022-03-16 04:23:10|13692.28|13572.28|13690.65|13570.65|13692.62|13572.62|13690.65|13570.65|10
1647404600000|2022-03-16 04:23:20|13690.14|13570.14|13687.9|13567.9|13690.14|13570.14|13687.9|13567.9|9
1647404610000|2022-03-16 04:23:30|13687.68|13567.68|13685.16|13565.16|13687.71|13567.71|13685.16|13565.16|10
1647404620000|2022-03-16 04:23:40|13685.02|13565.02|13676.32|13556.32|13685.28|13565.28|13676.32|13556.32|10
1647404630000|2022-03-16 04:23:50|13671.89|13551.89|13669.54|13549.54|13671.94|13551.94|13669.54|13549.54|10
1647404640000|2022-03-16 04:24:00|13669.95|13549.95|13673.23|13553.23|13673.32|13553.32|13669.95|13549.95|10
1647404650000|2022-03-16 04:24:10|13673.73|13553.73|13675.61|13555.61|13675.61|13555.61|13673.73|13553.73|10
1647404660000|2022-03-16 04:24:20|13675.63|13555.63|13675.8|13555.8|13675.95|13555.95|13675.27|13555.27|10
1647404670000|2022-03-16 04:24:30|13675.61|13555.61|13675.43|13555.43|13675.61|13555.61|13674.72|13554.72|10
1647404680000|2022-03-16 04:24:40|13676.24|13556.24|13674.87|13554.87|13676.24|13556.24|13674.74|13554.74|10
1647404690000|2022-03-16 04:24:50|13675.29|13555.29|13675.2|13555.2|13675.83|13555.83|13675.12|13555.12|9
1647404700000|2022-03-16 04:25:00|13674.9|13554.9|13675.97|13555.97|13675.97|13555.97|13674.89|13554.89|8
1647404710000|2022-03-16 04:25:10|13676.11|13556.11|13677.63|13557.63|13677.75|13557.75|13676.11|13556.11|10
1647404720000|2022-03-16 04:25:20|13678.43|13558.43|13680.2|13560.2|13680.32|13560.32|13678.43|13558.43|10
1647404730000|2022-03-16 04:25:30|13680.11|13560.11|13681.01|13561.01|13681.01|13561.01|13680.11|13560.11|10
1647404740000|2022-03-16 04:25:40|13680.95|13560.95|13681.83|13561.83|13681.85|13561.85|13680.94|13560.94|6
1647404750000|2022-03-16 04:25:50|13682.37|13562.37|13683.23|13563.23|13683.26|13563.26|13682.37|13562.37|7
1647404760000|2022-03-16 04:26:00|13683.67|13563.67|13682.67|13562.67|13683.67|13563.67|13682.67|13562.67|10
1647404770000|2022-03-16 04:26:10|13683.13|13563.13|13684.89|13564.89|13684.89|13564.89|13683.13|13563.13|10
1647404780000|2022-03-16 04:26:20|13684.91|13564.91|13684.39|13564.39|13685.33|13565.33|13684.37|13564.37|9
1647404790000|2022-03-16 04:26:30|13684.23|13564.23|13683.43|13563.43|13684.44|13564.44|13683.26|13563.26|10
1647404800000|2022-03-16 04:26:40|13683.63|13563.63|13684.46|13564.46|13684.46|13564.46|13683.47|13563.47|9
1647404810000|2022-03-16 04:26:50|13684.27|13564.27|13684.49|13564.49|13684.66|13564.66|13684.05|13564.05|10
1647404820000|2022-03-16 04:27:00|13684.29|13564.29|13683.84|13563.84|13684.29|13564.29|13683.7|13563.7|9
1647404830000|2022-03-16 04:27:10|13683.92|13563.92|13683.7|13563.7|13683.92|13563.92|13683.61|13563.61|10
1647404840000|2022-03-16 04:27:20|13683.27|13563.27|13679.62|13559.62|13683.27|13563.27|13679.58|13559.58|10
1647404850000|2022-03-16 04:27:30|13679.71|13559.71|13680.2|13560.2|13680.43|13560.43|13679.38|13559.38|10
1647404860000|2022-03-16 04:27:40|13680.35|13560.35|13680.24|13560.24|13680.47|13560.47|13679.4|13559.4|10
1647404870000|2022-03-16 04:27:50|13680.39|13560.39|13681.7|13561.7|13681.94|13561.94|13680.39|13560.39|9
1647404880000|2022-03-16 04:28:00|13681.71|13561.71|13681.59|13561.59|13681.92|13561.92|13681.59|13561.59|8
1647404890000|2022-03-16 04:28:10|13682|13562|13683.8|13563.8|13683.8|13563.8|13682|13562|9
1647404900000|2022-03-16 04:28:20|13683.87|13563.87|13682.64|13562.64|13683.87|13563.87|13682.64|13562.64|10
1647404910000|2022-03-16 04:28:30|13682.26|13562.26|13682.05|13562.05|13682.26|13562.26|13681.61|13561.61|9
1647404920000|2022-03-16 04:28:40|13681.55|13561.55|13681.29|13561.29|13681.55|13561.55|13680.69|13560.69|10
1647404930000|2022-03-16 04:28:50|13681.22|13561.22|13681.21|13561.21|13681.54|13561.54|13681.21|13561.21|9
1647404940000|2022-03-16 04:29:00|13681.07|13561.07|13680.41|13560.41|13681.07|13561.07|13680.17|13560.17|10
1647404950000|2022-03-16 04:29:10|13680.56|13560.56|13681.56|13561.56|13681.8|13561.8|13680.41|13560.41|10
1647404960000|2022-03-16 04:29:20|13681.35|13561.35|13680.21|13560.21|13681.48|13561.48|13680.1|13560.1|10
1647404970000|2022-03-16 04:29:30|13680.22|13560.22|13680.91|13560.91|13680.91|13560.91|13680.22|13560.22|10
1647404980000|2022-03-16 04:29:40|13680.53|13560.53|13681.31|13561.31|13681.67|13561.67|13679.66|13559.66|10
1647404990000|2022-03-16 04:29:50|13681.63|13561.63|13684.25|13564.25|13684.25|13564.25|13681.63|13561.63|9
1647405000000|2022-03-16 04:30:00|13684.6|13564.6|13690.43|13570.43|13690.43|13570.43|13684.57|13564.57|10
1647405010000|2022-03-16 04:30:10|13690.61|13570.61|13693.74|13573.74|13693.74|13573.74|13690.61|13570.61|10
1647405020000|2022-03-16 04:30:20|13694|13574|13693.86|13573.86|13695.29|13575.29|13693.86|13573.86|10
1647405030000|2022-03-16 04:30:30|13693.03|13573.03|13693|13573|13693.25|13573.25|13692.05|13572.05|10
1647405040000|2022-03-16 04:30:40|13692.98|13572.98|13692.38|13572.38|13693.32|13573.32|13691.95|13571.95|10
1647405050000|2022-03-16 04:30:50|13692.06|13572.06|13691.42|13571.42|13692.06|13572.06|13691.42|13571.42|10
1647405060000|2022-03-16 04:31:00|13691.46|13571.46|13691.11|13571.11|13691.46|13571.46|13691.11|13571.11|8
1647405070000|2022-03-16 04:31:10|13691.31|13571.31|13691.25|13571.25|13691.34|13571.34|13690.51|13570.51|9
1647405080000|2022-03-16 04:31:20|13690.87|13570.87|13690.8|13570.8|13691.06|13571.06|13690.51|13570.51|10
1647405090000|2022-03-16 04:31:30|13690.84|13570.84|13690.26|13570.26|13690.84|13570.84|13690.07|13570.07|8
1647405100000|2022-03-16 04:31:40|13690.03|13570.03|13690.03|13570.03|13690.05|13570.05|13689.87|13569.87|9
1647405110000|2022-03-16 04:31:50|13690.41|13570.41|13691.37|13571.37|13691.37|13571.37|13690.37|13570.37|9
1647405120000|2022-03-16 04:32:00|13691.5|13571.5|13691.81|13571.81|13691.81|13571.81|13691.26|13571.26|9
1647405130000|2022-03-16 04:32:10|13691.82|13571.82|13688.96|13568.96|13691.82|13571.82|13688.96|13568.96|10
1647405140000|2022-03-16 04:32:20|13688.67|13568.67|13687.05|13567.05|13688.67|13568.67|13687.02|13567.02|10
1647405150000|2022-03-16 04:32:30|13686.78|13566.78|13681.24|13561.24|13686.78|13566.78|13681.24|13561.24|10
1647405160000|2022-03-16 04:32:40|13681.1|13561.1|13679.9|13559.9|13681.61|13561.61|13679.9|13559.9|10
1647405170000|2022-03-16 04:32:50|13680.04|13560.04|13679.81|13559.81|13680.3|13560.3|13679.7|13559.7|9
1647405180000|2022-03-16 04:33:00|13679.82|13559.82|13680.75|13560.75|13681.23|13561.23|13679.82|13559.82|8
1647405190000|2022-03-16 04:33:10|13681.1|13561.1|13683.71|13563.71|13683.71|13563.71|13681.1|13561.1|10
1647405200000|2022-03-16 04:33:20|13683.61|13563.61|13681.75|13561.75|13683.61|13563.61|13681.71|13561.71|10
1647405210000|2022-03-16 04:33:30|13681.83|13561.83|13682.71|13562.71|13682.79|13562.79|13681.48|13561.48|9
1647405220000|2022-03-16 04:33:40|13682.67|13562.67|13681.04|13561.04|13682.72|13562.72|13680.18|13560.18|10
1647405230000|2022-03-16 04:33:50|13681.22|13561.22|13680.39|13560.39|13681.61|13561.61|13680.39|13560.39|10
1647405240000|2022-03-16 04:34:00|13681.05|13561.05|13681.29|13561.29|13681.49|13561.49|13680.9|13560.9|10
1647405250000|2022-03-16 04:34:10|13680.85|13560.85|13681.27|13561.27|13681.4|13561.4|13680.77|13560.77|10
1647405260000|2022-03-16 04:34:20|13681.26|13561.26|13680.9|13560.9|13681.6|13561.6|13680.9|13560.9|5
1647405270000|2022-03-16 04:34:30|13681.12|13561.12|13682.31|13562.31|13682.31|13562.31|13681.12|13561.12|10
1647405280000|2022-03-16 04:34:40|13682.17|13562.17|13681.86|13561.86|13682.19|13562.19|13681.86|13561.86|8
1647405290000|2022-03-16 04:34:50|13682.52|13562.52|13683.13|13563.13|13683.13|13563.13|13682.52|13562.52|8
1647405300000|2022-03-16 04:35:00|13683.86|13563.86|13684.83|13564.83|13685.05|13565.05|13683.86|13563.86|9
1647405310000|2022-03-16 04:35:10|13685|13565|13685.62|13565.62|13685.92|13565.92|13684.9|13564.9|9
1647405320000|2022-03-16 04:35:20|13685.54|13565.54|13685.43|13565.43|13685.79|13565.79|13685.15|13565.15|9
1647405330000|2022-03-16 04:35:30|13685.36|13565.36|13683.82|13563.82|13685.36|13565.36|13683.82|13563.82|10
1647405340000|2022-03-16 04:35:40|13683.73|13563.73|13683.09|13563.09|13683.73|13563.73|13682.69|13562.69|9
1647405350000|2022-03-16 04:35:50|13682.81|13562.81|13682.59|13562.59|13682.83|13562.83|13682.58|13562.58|10
1647405360000|2022-03-16 04:36:00|13682.55|13562.55|13680.94|13560.94|13683.03|13563.03|13680.94|13560.94|10
1647405370000|2022-03-16 04:36:10|13680.14|13560.14|13679.99|13559.99|13680.17|13560.17|13679.86|13559.86|10
1647405380000|2022-03-16 04:36:20|13680.06|13560.06|13680.69|13560.69|13680.69|13560.69|13679.65|13559.65|9
1647405390000|2022-03-16 04:36:30|13680.82|13560.82|13680.84|13560.84|13682.27|13562.27|13680.82|13560.82|9
1647405400000|2022-03-16 04:36:40|13680.83|13560.83|13687.34|13567.34|13687.34|13567.34|13680.83|13560.83|9
1647405410000|2022-03-16 04:36:50|13688.74|13568.74|13691.06|13571.06|13691.06|13571.06|13688.74|13568.74|9
1647405420000|2022-03-16 04:37:00|13691.09|13571.09|13690.72|13570.72|13691.09|13571.09|13690.41|13570.41|8
1647405430000|2022-03-16 04:37:10|13690.58|13570.58|13691.18|13571.18|13691.18|13571.18|13690.55|13570.55|10
1647405440000|2022-03-16 04:37:20|13691.29|13571.29|13690.67|13570.67|13691.58|13571.58|13690.66|13570.66|9
1647405450000|2022-03-16 04:37:30|13690.68|13570.68|13690.55|13570.55|13690.68|13570.68|13690.19|13570.19|10
1647405460000|2022-03-16 04:37:40|13690.57|13570.57|13690.94|13570.94|13691|13571|13690.47|13570.47|8
1647405470000|2022-03-16 04:37:50|13690.96|13570.96|13692.92|13572.92|13692.92|13572.92|13690.96|13570.96|10
1647405480000|2022-03-16 04:38:00|13693.03|13573.03|13692.68|13572.68|13693.21|13573.21|13692.04|13572.04|10
1647405490000|2022-03-16 04:38:10|13692.88|13572.88|13694.64|13574.64|13694.65|13574.65|13692.88|13572.88|10
1647405500000|2022-03-16 04:38:20|13694.72|13574.72|13696.57|13576.57|13696.57|13576.57|13694.72|13574.72|9
1647405510000|2022-03-16 04:38:30|13697.14|13577.14|13700.08|13580.08|13700.08|13580.08|13697.14|13577.14|10
1647405520000|2022-03-16 04:38:40|13700.22|13580.22|13700.48|13580.48|13700.8|13580.8|13700.22|13580.22|10
1647405530000|2022-03-16 04:38:50|13700.43|13580.43|13702.19|13582.19|13702.19|13582.19|13700.33|13580.33|8
1647405540000|2022-03-16 04:39:00|13702.15|13582.15|13702.42|13582.42|13702.42|13582.42|13702.15|13582.15|10
1647405550000|2022-03-16 04:39:10|13702.43|13582.43|13705.17|13585.17|13705.17|13585.17|13702.43|13582.43|9
1647405560000|2022-03-16 04:39:20|13704.98|13584.98|13705.61|13585.61|13705.61|13585.61|13704.61|13584.61|10
1647405570000|2022-03-16 04:39:30|13705.48|13585.48|13708.94|13588.94|13709.1|13589.1|13705.48|13585.48|8
1647405580000|2022-03-16 04:39:40|13709.07|13589.07|13711.32|13591.32|13711.32|13591.32|13709.07|13589.07|10
1647405590000|2022-03-16 04:39:50|13711.23|13591.23|13712.82|13592.82|13712.82|13592.82|13711.23|13591.23|9
1647405600000|2022-03-16 04:40:00|13712.98|13592.98|13713.31|13593.31|13713.53|13593.53|13712.98|13592.98|9
1647405610000|2022-03-16 04:40:10|13713.18|13593.18|13712.74|13592.74|13713.46|13593.46|13712.74|13592.74|10
1647405620000|2022-03-16 04:40:20|13712.24|13592.24|13711.84|13591.84|13712.24|13592.24|13711.84|13591.84|10
1647405630000|2022-03-16 04:40:30|13711.87|13591.87|13710.37|13590.37|13712.05|13592.05|13710.37|13590.37|10
1647405640000|2022-03-16 04:40:40|13709.8|13589.8|13708.73|13588.73|13709.82|13589.82|13708.73|13588.73|9
1647405650000|2022-03-16 04:40:50|13708.69|13588.69|13708.7|13588.7|13708.77|13588.77|13708.62|13588.62|7
1647405660000|2022-03-16 04:41:00|13708.78|13588.78|13708.56|13588.56|13709.27|13589.27|13708.56|13588.56|7
1647405670000|2022-03-16 04:41:10|13708.52|13588.52|13704.26|13584.26|13708.56|13588.56|13704.26|13584.26|9
1647405680000|2022-03-16 04:41:20|13705.86|13585.86|13706.35|13586.35|13707.29|13587.29|13705.5|13585.5|10
1647405690000|2022-03-16 04:41:30|13706.45|13586.45|13706.16|13586.16|13706.45|13586.45|13705.23|13585.23|10
1647405700000|2022-03-16 04:41:40|13706.01|13586.01|13704.22|13584.22|13706.01|13586.01|13704|13584|9
1647405710000|2022-03-16 04:41:50|13704.27|13584.27|13703.19|13583.19|13704.82|13584.82|13703.19|13583.19|10
1647405720000|2022-03-16 04:42:00|13703.83|13583.83|13704.05|13584.05|13704.74|13584.74|13703.64|13583.64|9
1647405730000|2022-03-16 04:42:10|13704.18|13584.18|13704.39|13584.39|13704.39|13584.39|13703.89|13583.89|10
1647405740000|2022-03-16 04:42:20|13704.35|13584.35|13705.06|13585.06|13705.16|13585.16|13704.35|13584.35|8
1647405750000|2022-03-16 04:42:30|13705.07|13585.07|13705.26|13585.26|13705.26|13585.26|13704.1|13584.1|9
1647405760000|2022-03-16 04:42:40|13705.29|13585.29|13706.88|13586.88|13706.88|13586.88|13705.21|13585.21|9
1647405770000|2022-03-16 04:42:50|13707.23|13587.23|13710.17|13590.17|13710.17|13590.17|13707.23|13587.23|10
1647405780000|2022-03-16 04:43:00|13710.21|13590.21|13708.31|13588.31|13710.21|13590.21|13708.31|13588.31|8
1647405790000|2022-03-16 04:43:10|13707.91|13587.91|13708.25|13588.25|13708.81|13588.81|13707.75|13587.75|10
1647405800000|2022-03-16 04:43:20|13708.05|13588.05|13708.94|13588.94|13708.97|13588.97|13708.05|13588.05|9
1647405810000|2022-03-16 04:43:30|13708.82|13588.82|13708.21|13588.21|13708.82|13588.82|13707.81|13587.81|10
1647405820000|2022-03-16 04:43:40|13707.55|13587.55|13707.21|13587.21|13707.55|13587.55|13707.2|13587.2|7
1647405830000|2022-03-16 04:43:50|13706.85|13586.85|13707.34|13587.34|13707.55|13587.55|13706.82|13586.82|8
1647405840000|2022-03-16 04:44:00|13706.88|13586.88|13706.17|13586.17|13706.88|13586.88|13706.17|13586.17|10
1647405850000|2022-03-16 04:44:10|13706.06|13586.06|13707.44|13587.44|13707.44|13587.44|13705.82|13585.82|10
1647405860000|2022-03-16 04:44:20|13708.01|13588.01|13708.86|13588.86|13708.86|13588.86|13708.01|13588.01|7
1647405870000|2022-03-16 04:44:30|13708.89|13588.89|13710.23|13590.23|13710.23|13590.23|13708.89|13588.89|8
1647405880000|2022-03-16 04:44:40|13710.69|13590.69|13710.15|13590.15|13710.69|13590.69|13709.76|13589.76|10
1647405890000|2022-03-16 04:44:50|13710.22|13590.22|13709.32|13589.32|13710.22|13590.22|13708.94|13588.94|10
1647405900000|2022-03-16 04:45:00|13709.47|13589.47|13709.62|13589.62|13709.62|13589.62|13709.03|13589.03|10
1647405910000|2022-03-16 04:45:10|13709.71|13589.71|13710.39|13590.39|13710.48|13590.48|13709.59|13589.59|9
1647405920000|2022-03-16 04:45:20|13710.94|13590.94|13713.15|13593.15|13713.15|13593.15|13710.94|13590.94|10
1647405930000|2022-03-16 04:45:30|13713.28|13593.28|13713.81|13593.81|13713.81|13593.81|13713.28|13593.28|9
1647405940000|2022-03-16 04:45:40|13713.29|13593.29|13712.67|13592.67|13713.52|13593.52|13712.3|13592.3|9
1647405950000|2022-03-16 04:45:50|13712.86|13592.86|13714.76|13594.76|13714.97|13594.97|13712.79|13592.79|9
1647405960000|2022-03-16 04:46:00|13714.74|13594.74|13716.52|13596.52|13716.55|13596.55|13714.74|13594.74|10
1647405970000|2022-03-16 04:46:10|13715.72|13595.72|13715.3|13595.3|13715.72|13595.72|13715.27|13595.27|10
1647405980000|2022-03-16 04:46:20|13715.35|13595.35|13714.94|13594.94|13715.35|13595.35|13714.79|13594.79|10
1647405990000|2022-03-16 04:46:30|13715.04|13595.04|13713.96|13593.96|13715.36|13595.36|13713.96|13593.96|9
1647406000000|2022-03-16 04:46:40|13713.87|13593.87|13714.23|13594.23|13714.58|13594.58|13713.87|13593.87|8
1647406010000|2022-03-16 04:46:50|13714.4|13594.4|13717.85|13597.85|13717.85|13597.85|13714.4|13594.4|9
1647406020000|2022-03-16 04:47:00|13718.24|13598.24|13717.27|13597.27|13718.46|13598.46|13717.27|13597.27|9
1647406030000|2022-03-16 04:47:10|13717.25|13597.25|13717.44|13597.44|13717.77|13597.77|13717.25|13597.25|9
1647406040000|2022-03-16 04:47:20|13717.7|13597.7|13718.05|13598.05|13718.36|13598.36|13717.7|13597.7|8
1647406050000|2022-03-16 04:47:30|13717.97|13597.97|13719.18|13599.18|13719.18|13599.18|13717.93|13597.93|10
1647406060000|2022-03-16 04:47:40|13719.22|13599.22|13719.98|13599.98|13720.06|13600.06|13719.09|13599.09|9
1647406070000|2022-03-16 04:47:50|13719.92|13599.92|13719.03|13599.03|13719.93|13599.93|13718.94|13598.94|7
1647406080000|2022-03-16 04:48:00|13719.01|13599.01|13720.36|13600.36|13721.14|13601.14|13719.01|13599.01|10
1647406090000|2022-03-16 04:48:10|13720.43|13600.43|13719.27|13599.27|13720.65|13600.65|13719.27|13599.27|10
1647406100000|2022-03-16 04:48:20|13719.16|13599.16|13717.01|13597.01|13719.16|13599.16|13717|13597|10
1647406110000|2022-03-16 04:48:30|13716.57|13596.57|13716.35|13596.35|13716.57|13596.57|13716.29|13596.29|7
1647406120000|2022-03-16 04:48:40|13716.27|13596.27|13715.97|13595.97|13716.36|13596.36|13715.9|13595.9|10
1647406130000|2022-03-16 04:48:50|13715.87|13595.87|13717.47|13597.47|13717.53|13597.53|13715.81|13595.81|10
1647406140000|2022-03-16 04:49:00|13717.48|13597.48|13717.81|13597.81|13717.82|13597.82|13717.38|13597.38|9
1647406150000|2022-03-16 04:49:10|13717.71|13597.71|13717.34|13597.34|13717.9|13597.9|13717.34|13597.34|10
1647406160000|2022-03-16 04:49:20|13717.63|13597.63|13715.76|13595.76|13717.63|13597.63|13715.76|13595.76|9
1647406170000|2022-03-16 04:49:30|13715.48|13595.48|13717.82|13597.82|13717.82|13597.82|13715.48|13595.48|10
1647406180000|2022-03-16 04:49:40|13718.33|13598.33|13719.46|13599.46|13719.46|13599.46|13718.33|13598.33|9
1647406190000|2022-03-16 04:49:50|13719.5|13599.5|13719|13599|13719.56|13599.56|13718.4|13598.4|9
1647406200000|2022-03-16 04:50:00|13718.86|13598.86|13721.01|13601.01|13721.01|13601.01|13718.86|13598.86|10
1647406210000|2022-03-16 04:50:10|13720.73|13600.73|13721.63|13601.63|13721.63|13601.63|13720.73|13600.73|10
1647406220000|2022-03-16 04:50:20|13721.57|13601.57|13721.73|13601.73|13721.81|13601.81|13721.46|13601.46|10
1647406230000|2022-03-16 04:50:30|13721.74|13601.74|13721.83|13601.83|13721.86|13601.86|13721.74|13601.74|8
1647406240000|2022-03-16 04:50:40|13721.91|13601.91|13722.08|13602.08|13722.42|13602.42|13721.91|13601.91|10
1647406250000|2022-03-16 04:50:50|13722.04|13602.04|13723.4|13603.4|13723.4|13603.4|13722.04|13602.04|9
1647406260000|2022-03-16 04:51:00|13723.36|13603.36|13723.28|13603.28|13723.56|13603.56|13723.13|13603.13|9
1647406270000|2022-03-16 04:51:10|13723.3|13603.3|13723.86|13603.86|13723.86|13603.86|13723.3|13603.3|9
1647406280000|2022-03-16 04:51:20|13724.27|13604.27|13725.36|13605.36|13725.36|13605.36|13723.8|13603.8|10
1647406290000|2022-03-16 04:51:30|13725.34|13605.34|13725.42|13605.42|13725.49|13605.49|13725.27|13605.27|10
1647406300000|2022-03-16 04:51:40|13725.62|13605.62|13725.65|13605.65|13726.09|13606.09|13725.13|13605.13|9
1647406310000|2022-03-16 04:51:50|13725.63|13605.63|13727.67|13607.67|13727.67|13607.67|13725.63|13605.63|10
1647406320000|2022-03-16 04:52:00|13728.01|13608.01|13730.8|13610.8|13731.25|13611.25|13728.01|13608.01|10
1647406330000|2022-03-16 04:52:10|13731.22|13611.22|13731.73|13611.73|13731.89|13611.89|13731.22|13611.22|10
1647406340000|2022-03-16 04:52:20|13731.41|13611.41|13730.05|13610.05|13731.41|13611.41|13730.05|13610.05|10
1647406350000|2022-03-16 04:52:30|13730.49|13610.49|13729.71|13609.71|13730.49|13610.49|13729.37|13609.37|7
1647406360000|2022-03-16 04:52:40|13729.67|13609.67|13731.01|13611.01|13731.12|13611.12|13729.67|13609.67|9
1647406370000|2022-03-16 04:52:50|13731.33|13611.33|13731.39|13611.39|13731.59|13611.59|13730.8|13610.8|10
1647406380000|2022-03-16 04:53:00|13731|13611|13730.58|13610.58|13731|13611|13730.58|13610.58|10
1647406390000|2022-03-16 04:53:10|13730.54|13610.54|13731.35|13611.35|13731.35|13611.35|13730.26|13610.26|10
1647406400000|2022-03-16 04:53:20|13731.22|13611.22|13731.36|13611.36|13731.54|13611.54|13730.9|13610.9|10
1647406410000|2022-03-16 04:53:30|13730.95|13610.95|13730.84|13610.84|13731.14|13611.14|13730.48|13610.48|10
1647406420000|2022-03-16 04:53:40|13730.91|13610.91|13730.74|13610.74|13730.91|13610.91|13730.32|13610.32|10
1647406430000|2022-03-16 04:53:50|13730.68|13610.68|13731.51|13611.51|13731.74|13611.74|13730.63|13610.63|9
1647406440000|2022-03-16 04:54:00|13731.46|13611.46|13731.63|13611.63|13731.63|13611.63|13731.27|13611.27|9
1647406450000|2022-03-16 04:54:10|13731.57|13611.57|13730.9|13610.9|13731.65|13611.65|13730.9|13610.9|9
1647406460000|2022-03-16 04:54:20|13731.16|13611.16|13731.66|13611.66|13731.66|13611.66|13731.16|13611.16|8
1647406470000|2022-03-16 04:54:30|13731.78|13611.78|13732.18|13612.18|13732.47|13612.47|13731.78|13611.78|10
1647406480000|2022-03-16 04:54:40|13732.1|13612.1|13732.08|13612.08|13732.11|13612.11|13731.79|13611.79|10
1647406490000|2022-03-16 04:54:50|13732.15|13612.15|13730.39|13610.39|13732.15|13612.15|13730.39|13610.39|8
1647406500000|2022-03-16 04:55:00|13730.26|13610.26|13730.62|13610.62|13730.62|13610.62|13730.17|13610.17|10
1647406510000|2022-03-16 04:55:10|13730.78|13610.78|13730.36|13610.36|13730.95|13610.95|13730.33|13610.33|10
1647406520000|2022-03-16 04:55:20|13730.19|13610.19|13729.46|13609.46|13730.34|13610.34|13729.05|13609.05|10
1647406530000|2022-03-16 04:55:30|13729.32|13609.32|13728.75|13608.75|13729.34|13609.34|13728.75|13608.75|10
1647406540000|2022-03-16 04:55:40|13728.78|13608.78|13728.66|13608.66|13728.78|13608.78|13728.53|13608.53|9
1647406550000|2022-03-16 04:55:50|13728.54|13608.54|13728.49|13608.49|13728.54|13608.54|13728.3|13608.3|8
1647406560000|2022-03-16 04:56:00|13728.54|13608.54|13728.62|13608.62|13729.07|13609.07|13728.54|13608.54|9
1647406570000|2022-03-16 04:56:10|13728.6|13608.6|13728.12|13608.12|13728.6|13608.6|13727.62|13607.62|8
1647406580000|2022-03-16 04:56:20|13726.23|13606.23|13723.91|13603.91|13726.23|13606.23|13723.18|13603.18|10
1647406590000|2022-03-16 04:56:30|13723.9|13603.9|13721.39|13601.39|13723.9|13603.9|13721.39|13601.39|9
1647406600000|2022-03-16 04:56:40|13721.59|13601.59|13721.2|13601.2|13721.62|13601.62|13720.99|13600.99|10
1647406610000|2022-03-16 04:56:50|13721.16|13601.16|13721.03|13601.03|13721.19|13601.19|13720.88|13600.88|9
1647406620000|2022-03-16 04:57:00|13720.95|13600.95|13719.78|13599.78|13720.95|13600.95|13719.7|13599.7|9
1647406630000|2022-03-16 04:57:10|13719.77|13599.77|13720.25|13600.25|13720.55|13600.55|13719.77|13599.77|9
1647406640000|2022-03-16 04:57:20|13720.28|13600.28|13719.29|13599.29|13720.46|13600.46|13719.22|13599.22|10
1647406650000|2022-03-16 04:57:30|13719.46|13599.46|13719.52|13599.52|13719.52|13599.52|13719.32|13599.32|8
1647406660000|2022-03-16 04:57:40|13719.83|13599.83|13719.63|13599.63|13719.83|13599.83|13719.63|13599.63|8
1647406670000|2022-03-16 04:57:50|13720.26|13600.26|13720.84|13600.84|13720.84|13600.84|13720.26|13600.26|7
1647406680000|2022-03-16 04:58:00|13721.21|13601.21|13721.33|13601.33|13721.77|13601.77|13721.21|13601.21|10
1647406690000|2022-03-16 04:58:10|13721.24|13601.24|13721.07|13601.07|13721.47|13601.47|13721.03|13601.03|9
1647406700000|2022-03-16 04:58:20|13721.21|13601.21|13721.2|13601.2|13721.53|13601.53|13721.19|13601.19|10
1647406710000|2022-03-16 04:58:30|13721.19|13601.19|13721.21|13601.21|13721.21|13601.21|13721.18|13601.18|4
1647406720000|2022-03-16 04:58:40|13721.07|13601.07|13721.66|13601.66|13721.85|13601.85|13721.04|13601.04|10
1647406730000|2022-03-16 04:58:50|13722.15|13602.15|13721.81|13601.81|13722.45|13602.45|13721.81|13601.81|9
1647406740000|2022-03-16 04:59:00|13721.78|13601.78|13722.34|13602.34|13722.34|13602.34|13721.78|13601.78|10
1647406750000|2022-03-16 04:59:10|13722.29|13602.29|13721.7|13601.7|13722.34|13602.34|13721.7|13601.7|8
1647406760000|2022-03-16 04:59:20|13721.47|13601.47|13720.84|13600.84|13722|13602|13720.68|13600.68|10
1647406770000|2022-03-16 04:59:30|13720.98|13600.98|13720.17|13600.17|13721.06|13601.06|13720.11|13600.11|10
1647406780000|2022-03-16 04:59:40|13720.13|13600.13|13719.88|13599.88|13720.38|13600.38|13719.88|13599.88|8
1647406790000|2022-03-16 04:59:50|13719.85|13599.85|13719.42|13599.42|13719.85|13599.85|13719.29|13599.29|9
1647406800000|2022-03-16 05:00:00|13719.46|13599.46|13719.42|13599.42|13719.75|13599.75|13719.27|13599.27|10
1647406810000|2022-03-16 05:00:10|13719.37|13599.37|13718.94|13598.94|13719.46|13599.46|13718.66|13598.66|10
1647406820000|2022-03-16 05:00:20|13718.85|13598.85|13718.84|13598.84|13719.3|13599.3|13718.84|13598.84|10
1647406830000|2022-03-16 05:00:30|13718.7|13598.7|13718.22|13598.22|13719.01|13599.01|13718.16|13598.16|10
1647406840000|2022-03-16 05:00:40|13718.63|13598.63|13719.35|13599.35|13719.46|13599.46|13718.48|13598.48|6
1647406850000|2022-03-16 05:00:50|13719.52|13599.52|13718.53|13598.53|13719.52|13599.52|13718.22|13598.22|8
1647406860000|2022-03-16 05:01:00|13718.59|13598.59|13718.86|13598.86|13718.91|13598.91|13718.59|13598.59|9
1647406870000|2022-03-16 05:01:10|13718.93|13598.93|13718.99|13598.99|13719.18|13599.18|13718.69|13598.69|9
1647406880000|2022-03-16 05:01:20|13719.06|13599.06|13720.77|13600.77|13720.82|13600.82|13719.06|13599.06|10
1647406890000|2022-03-16 05:01:30|13720.87|13600.87|13721.46|13601.46|13721.6|13601.6|13720.87|13600.87|10
1647406900000|2022-03-16 05:01:40|13721.41|13601.41|13718.94|13598.94|13721.41|13601.41|13718.94|13598.94|9
1647406910000|2022-03-16 05:01:50|13719.01|13599.01|13717.51|13597.51|13719.41|13599.41|13717.51|13597.51|10
1647406920000|2022-03-16 05:02:00|13718.05|13598.05|13714.91|13594.91|13718.05|13598.05|13714.91|13594.91|10
1647406930000|2022-03-16 05:02:10|13714.78|13594.78|13712.71|13592.71|13714.78|13594.78|13712.5|13592.5|10
1647406940000|2022-03-16 05:02:20|13712.54|13592.54|13712.06|13592.06|13712.54|13592.54|13712.06|13592.06|9
1647406950000|2022-03-16 05:02:30|13711.91|13591.91|13711.63|13591.63|13711.91|13591.91|13711.62|13591.62|9
1647406960000|2022-03-16 05:02:40|13711.55|13591.55|13712.92|13592.92|13713.08|13593.08|13711.55|13591.55|10
1647406970000|2022-03-16 05:02:50|13712.68|13592.68|13712.93|13592.93|13712.93|13592.93|13712.53|13592.53|9
1647406980000|2022-03-16 05:03:00|13712.94|13592.94|13712.01|13592.01|13713.05|13593.05|13712.01|13592.01|10
1647406990000|2022-03-16 05:03:10|13712.04|13592.04|13711.9|13591.9|13712.04|13592.04|13711.7|13591.7|8
1647407000000|2022-03-16 05:03:20|13711.89|13591.89|13711.14|13591.14|13711.89|13591.89|13711.14|13591.14|7
1647407010000|2022-03-16 05:03:30|13711.28|13591.28|13710.2|13590.2|13711.36|13591.36|13710.2|13590.2|10
1647407020000|2022-03-16 05:03:40|13709.91|13589.91|13696.58|13576.58|13709.91|13589.91|13696.58|13576.58|10
1647407030000|2022-03-16 05:03:50|13695.82|13575.82|13691.98|13571.98|13695.82|13575.82|13691.98|13571.98|10
1647407040000|2022-03-16 05:04:00|13691.94|13571.94|13692.4|13572.4|13693.13|13573.13|13691.75|13571.75|10
1647407050000|2022-03-16 05:04:10|13693.08|13573.08|13694.83|13574.83|13694.83|13574.83|13693.08|13573.08|10
1647407060000|2022-03-16 05:04:20|13694.45|13574.45|13694.02|13574.02|13694.94|13574.94|13693.5|13573.5|10
1647407070000|2022-03-16 05:04:30|13694.2|13574.2|13692.39|13572.39|13694.2|13574.2|13692.31|13572.31|10
1647407080000|2022-03-16 05:04:40|13692.46|13572.46|13691.18|13571.18|13692.52|13572.52|13691.18|13571.18|10
1647407090000|2022-03-16 05:04:50|13691.01|13571.01|13689.04|13569.04|13691.01|13571.01|13689.04|13569.04|10
1647407100000|2022-03-16 05:05:00|13688.99|13568.99|13690.06|13570.06|13690.06|13570.06|13688.99|13568.99|9
1647407110000|2022-03-16 05:05:10|13690.64|13570.64|13691.28|13571.28|13691.83|13571.83|13690.64|13570.64|10
1647407120000|2022-03-16 05:05:20|13691.29|13571.29|13693.24|13573.24|13693.24|13573.24|13691.22|13571.22|9
1647407130000|2022-03-16 05:05:30|13693.8|13573.8|13695.89|13575.89|13695.96|13575.96|13693.8|13573.8|10
1647407140000|2022-03-16 05:05:40|13696.07|13576.07|13695.69|13575.69|13696.21|13576.21|13695.67|13575.67|9
1647407150000|2022-03-16 05:05:50|13695.7|13575.7|13695.75|13575.75|13695.83|13575.83|13695.6|13575.6|9
1647407160000|2022-03-16 05:06:00|13695.88|13575.88|13695.84|13575.84|13695.88|13575.88|13695.53|13575.53|9
1647407170000|2022-03-16 05:06:10|13695.53|13575.53|13696.08|13576.08|13696.14|13576.14|13695.47|13575.47|8
1647407180000|2022-03-16 05:06:20|13696.11|13576.11|13696.11|13576.11|13696.49|13576.49|13694.81|13574.81|9
1647407190000|2022-03-16 05:06:30|13696.38|13576.38|13697.85|13577.85|13698.13|13578.13|13696.35|13576.35|10
1647407200000|2022-03-16 05:06:40|13697.94|13577.94|13697.04|13577.04|13698.09|13578.09|13697.04|13577.04|10
1647407210000|2022-03-16 05:06:50|13697.06|13577.06|13696.81|13576.81|13697.26|13577.26|13696.43|13576.43|10
1647407220000|2022-03-16 05:07:00|13696.75|13576.75|13696.44|13576.44|13696.75|13576.75|13696.01|13576.01|10
1647407230000|2022-03-16 05:07:10|13696.49|13576.49|13697.07|13577.07|13697.12|13577.12|13696.49|13576.49|9
1647407240000|2022-03-16 05:07:20|13697.22|13577.22|13697.96|13577.96|13697.97|13577.97|13696.85|13576.85|10
1647407250000|2022-03-16 05:07:30|13697.78|13577.78|13698.35|13578.35|13698.35|13578.35|13697.75|13577.75|10
1647407260000|2022-03-16 05:07:40|13698.44|13578.44|13697.7|13577.7|13698.44|13578.44|13697.37|13577.37|10
1647407270000|2022-03-16 05:07:50|13697.66|13577.66|13696.9|13576.9|13697.69|13577.69|13696.9|13576.9|10
1647407280000|2022-03-16 05:08:00|13697.28|13577.28|13694.45|13574.45|13697.29|13577.29|13694.38|13574.38|10
1647407290000|2022-03-16 05:08:10|13694.44|13574.44|13693.97|13573.97|13694.44|13574.44|13693.69|13573.69|9
1647407300000|2022-03-16 05:08:20|13693.98|13573.98|13694.66|13574.66|13694.66|13574.66|13693.98|13573.98|8
1647407310000|2022-03-16 05:08:30|13694.62|13574.62|13695.95|13575.95|13695.95|13575.95|13694.62|13574.62|10
1647407320000|2022-03-16 05:08:40|13695.83|13575.83|13696.78|13576.78|13696.93|13576.93|13695.83|13575.83|10
1647407330000|2022-03-16 05:08:50|13697.07|13577.07|13696.7|13576.7|13697.12|13577.12|13696.35|13576.35|8
1647407340000|2022-03-16 05:09:00|13696.59|13576.59|13697.02|13577.02|13697.03|13577.03|13696.24|13576.24|10
1647407350000|2022-03-16 05:09:10|13697.01|13577.01|13698.64|13578.64|13698.81|13578.81|13697.01|13577.01|10
1647407360000|2022-03-16 05:09:20|13698.69|13578.69|13702.64|13582.64|13702.64|13582.64|13698.69|13578.69|9
1647407370000|2022-03-16 05:09:30|13703.09|13583.09|13707.96|13587.96|13707.96|13587.96|13703.09|13583.09|10
1647407380000|2022-03-16 05:09:40|13708.88|13588.88|13710.58|13590.58|13710.58|13590.58|13708.88|13588.88|10
1647407390000|2022-03-16 05:09:50|13712.01|13592.01|13718.1|13598.1|13718.2|13598.2|13712.01|13592.01|10
1647407400000|2022-03-16 05:10:00|13717.98|13597.98|13719.14|13599.14|13719.14|13599.14|13717.98|13597.98|9
1647407410000|2022-03-16 05:10:10|13719.31|13599.31|13717.91|13597.91|13719.31|13599.31|13717.85|13597.85|10
1647407420000|2022-03-16 05:10:20|13718.06|13598.06|13719.11|13599.11|13719.11|13599.11|13717.94|13597.94|10
1647407430000|2022-03-16 05:10:30|13719.14|13599.14|13720.34|13600.34|13720.34|13600.34|13719.02|13599.02|9
1647407440000|2022-03-16 05:10:40|13720.4|13600.4|13721.46|13601.46|13721.74|13601.74|13720.4|13600.4|8
1647407450000|2022-03-16 05:10:50|13721.54|13601.54|13722.82|13602.82|13722.82|13602.82|13721.54|13601.54|10
1647407460000|2022-03-16 05:11:00|13722.8|13602.8|13721.44|13601.44|13722.84|13602.84|13721.44|13601.44|10
1647407470000|2022-03-16 05:11:10|13721.52|13601.52|13722.13|13602.13|13722.49|13602.49|13721.52|13601.52|9
1647407480000|2022-03-16 05:11:20|13722.12|13602.12|13723.06|13603.06|13723.06|13603.06|13721.85|13601.85|7
1647407490000|2022-03-16 05:11:30|13723.04|13603.04|13723.41|13603.41|13723.41|13603.41|13722.78|13602.78|9
1647407500000|2022-03-16 05:11:40|13723.4|13603.4|13723.34|13603.34|13723.4|13603.4|13722.95|13602.95|10
1647407510000|2022-03-16 05:11:50|13723.35|13603.35|13723.25|13603.25|13723.35|13603.35|13722.87|13602.87|10
1647407520000|2022-03-16 05:12:00|13723.23|13603.23|13722.39|13602.39|13723.23|13603.23|13722.39|13602.39|9
1647407530000|2022-03-16 05:12:10|13722.32|13602.32|13722.99|13602.99|13722.99|13602.99|13722.32|13602.32|9
1647407540000|2022-03-16 05:12:20|13723.17|13603.17|13721.68|13601.68|13723.17|13603.17|13721.68|13601.68|10
1647407550000|2022-03-16 05:12:30|13720.95|13600.95|13720.05|13600.05|13721|13601|13720.05|13600.05|7
1647407560000|2022-03-16 05:12:40|13719.79|13599.79|13718.91|13598.91|13719.79|13599.79|13718.8|13598.8|9
1647407570000|2022-03-16 05:12:50|13718.88|13598.88|13717.82|13597.82|13718.88|13598.88|13717.73|13597.73|10
1647407580000|2022-03-16 05:13:00|13717.83|13597.83|13717.71|13597.71|13717.88|13597.88|13717.65|13597.65|9
1647407590000|2022-03-16 05:13:10|13717.69|13597.69|13718.25|13598.25|13718.25|13598.25|13717.57|13597.57|9
1647407600000|2022-03-16 05:13:20|13718.04|13598.04|13718.89|13598.89|13718.89|13598.89|13718.04|13598.04|8
1647407610000|2022-03-16 05:13:30|13718.94|13598.94|13718.6|13598.6|13719.19|13599.19|13718.6|13598.6|9
1647407620000|2022-03-16 05:13:40|13718.55|13598.55|13718.63|13598.63|13718.75|13598.75|13718.47|13598.47|9
1647407630000|2022-03-16 05:13:50|13718.38|13598.38|13719.5|13599.5|13719.52|13599.52|13718.38|13598.38|9
1647407640000|2022-03-16 05:14:00|13719.49|13599.49|13719.53|13599.53|13719.63|13599.63|13719.4|13599.4|8
1647407650000|2022-03-16 05:14:10|13719.46|13599.46|13719.98|13599.98|13719.98|13599.98|13719.46|13599.46|9
1647407660000|2022-03-16 05:14:20|13719.63|13599.63|13720.24|13600.24|13720.9|13600.9|13719.63|13599.63|9
1647407670000|2022-03-16 05:14:30|13720.34|13600.34|13721.82|13601.82|13721.98|13601.98|13720.34|13600.34|10
1647407680000|2022-03-16 05:14:40|13721.77|13601.77|13722.64|13602.64|13722.64|13602.64|13721.77|13601.77|8
1647407690000|2022-03-16 05:14:50|13722.71|13602.71|13722.28|13602.28|13722.75|13602.75|13722.12|13602.12|9
1647407700000|2022-03-16 05:15:00|13722.34|13602.34|13723.32|13603.32|13723.32|13603.32|13722.34|13602.34|10
1647407710000|2022-03-16 05:15:10|13723.06|13603.06|13723.58|13603.58|13723.8|13603.8|13723.06|13603.06|10
1647407720000|2022-03-16 05:15:20|13723.83|13603.83|13725.72|13605.72|13725.85|13605.85|13723.83|13603.83|10
1647407730000|2022-03-16 05:15:30|13725.71|13605.71|13725.87|13605.87|13726.66|13606.66|13725.71|13605.71|7
1647407740000|2022-03-16 05:15:40|13726.25|13606.25|13726.27|13606.27|13726.63|13606.63|13726.25|13606.25|10
1647407750000|2022-03-16 05:15:50|13726.13|13606.13|13726.99|13606.99|13727.35|13607.35|13725.46|13605.46|10
1647407760000|2022-03-16 05:16:00|13726.98|13606.98|13727.3|13607.3|13727.3|13607.3|13726.73|13606.73|10
1647407770000|2022-03-16 05:16:10|13727.33|13607.33|13727.05|13607.05|13727.94|13607.94|13727.05|13607.05|8
1647407780000|2022-03-16 05:16:20|13727.04|13607.04|13726.64|13606.64|13727.04|13607.04|13726.4|13606.4|9
1647407790000|2022-03-16 05:16:30|13726.76|13606.76|13727.07|13607.07|13727.44|13607.44|13726.76|13606.76|9
1647407800000|2022-03-16 05:16:40|13726.99|13606.99|13726.34|13606.34|13727.47|13607.47|13726.34|13606.34|7
1647407810000|2022-03-16 05:16:50|13726.25|13606.25|13725.75|13605.75|13726.25|13606.25|13725.3|13605.3|6
1647407820000|2022-03-16 05:17:00|13725.85|13605.85|13727.07|13607.07|13727.07|13607.07|13725.75|13605.75|9
1647407830000|2022-03-16 05:17:10|13727.29|13607.29|13726.87|13606.87|13727.29|13607.29|13726.17|13606.17|9
1647407840000|2022-03-16 05:17:20|13726.7|13606.7|13726.59|13606.59|13727.05|13607.05|13726.37|13606.37|8
1647407850000|2022-03-16 05:17:30|13726.57|13606.57|13726.04|13606.04|13726.76|13606.76|13726.03|13606.03|7
1647407860000|2022-03-16 05:17:40|13726.02|13606.02|13724.82|13604.82|13726.02|13606.02|13724.78|13604.78|10
1647407870000|2022-03-16 05:17:50|13724.48|13604.48|13722.88|13602.88|13724.48|13604.48|13722.88|13602.88|10
1647407880000|2022-03-16 05:18:00|13722.87|13602.87|13721.63|13601.63|13722.87|13602.87|13721.63|13601.63|8
1647407890000|2022-03-16 05:18:10|13721.62|13601.62|13721.33|13601.33|13721.62|13601.62|13721.26|13601.26|5
1647407900000|2022-03-16 05:18:20|13721.31|13601.31|13720.85|13600.85|13721.31|13601.31|13720.85|13600.85|8
1647407910000|2022-03-16 05:18:30|13720.43|13600.43|13718.97|13598.97|13720.43|13600.43|13718.94|13598.94|9
1647407920000|2022-03-16 05:18:40|13719|13599|13718.46|13598.46|13719.03|13599.03|13718.46|13598.46|6
1647407930000|2022-03-16 05:18:50|13718.48|13598.48|13715.1|13595.1|13718.62|13598.62|13715.1|13595.1|10
1647407940000|2022-03-16 05:19:00|13714.85|13594.85|13714.97|13594.97|13715.13|13595.13|13714.85|13594.85|10
1647407950000|2022-03-16 05:19:10|13715.11|13595.11|13715.71|13595.71|13715.71|13595.71|13714.9|13594.9|8
1647407960000|2022-03-16 05:19:20|13715.77|13595.77|13715.79|13595.79|13715.79|13595.79|13715.73|13595.73|5
1647407970000|2022-03-16 05:19:30|13715.8|13595.8|13714.48|13594.48|13715.8|13595.8|13714.48|13594.48|6
1647407980000|2022-03-16 05:19:40|13714.85|13594.85|13714.57|13594.57|13715.08|13595.08|13714.57|13594.57|9
1647407990000|2022-03-16 05:19:50|13714.34|13594.34|13715.2|13595.2|13715.28|13595.28|13714.14|13594.14|9
1647408000000|2022-03-16 05:20:00|13715.18|13595.18|13714.78|13594.78|13715.24|13595.24|13714.77|13594.77|6
1647408010000|2022-03-16 05:20:10|13714.79|13594.79|13714.9|13594.9|13715.12|13595.12|13714.7|13594.7|7
1647408020000|2022-03-16 05:20:20|13714.93|13594.93|13714.69|13594.69|13715.1|13595.1|13714.69|13594.69|10
1647408030000|2022-03-16 05:20:30|13714.66|13594.66|13714.25|13594.25|13714.66|13594.66|13713.97|13593.97|7
1647408040000|2022-03-16 05:20:40|13713.75|13593.75|13713.62|13593.62|13713.78|13593.78|13713.62|13593.62|6
1647408050000|2022-03-16 05:20:50|13713.56|13593.56|13712.11|13592.11|13713.76|13593.76|13712.11|13592.11|10
1647408060000|2022-03-16 05:21:00|13712|13592|13711.49|13591.49|13712|13592|13710.78|13590.78|10
1647408070000|2022-03-16 05:21:10|13711.18|13591.18|13711.18|13591.18|13711.18|13591.18|13710.47|13590.47|10
1647408080000|2022-03-16 05:21:20|13711.07|13591.07|13711.07|13591.07|13711.1|13591.1|13710.74|13590.74|9
1647408090000|2022-03-16 05:21:30|13711.06|13591.06|13711.28|13591.28|13711.34|13591.34|13711.03|13591.03|9
1647408100000|2022-03-16 05:21:40|13711.62|13591.62|13711.47|13591.47|13711.66|13591.66|13711.03|13591.03|10
1647408110000|2022-03-16 05:21:50|13711.2|13591.2|13710.75|13590.75|13711.34|13591.34|13710.73|13590.73|10
1647408120000|2022-03-16 05:22:00|13710.71|13590.71|13711.21|13591.21|13711.21|13591.21|13710.6|13590.6|9
1647408130000|2022-03-16 05:22:10|13711.41|13591.41|13711|13591|13711.58|13591.58|13711|13591|9
1647408140000|2022-03-16 05:22:20|13710.98|13590.98|13710.74|13590.74|13710.98|13590.98|13710.59|13590.59|7
1647408150000|2022-03-16 05:22:30|13710.67|13590.67|13710.92|13590.92|13711.16|13591.16|13710.59|13590.59|8
1647408160000|2022-03-16 05:22:40|13710.69|13590.69|13709.17|13589.17|13710.69|13590.69|13709.17|13589.17|9
1647408170000|2022-03-16 05:22:50|13709.16|13589.16|13708.69|13588.69|13709.16|13589.16|13708.66|13588.66|9
1647408180000|2022-03-16 05:23:00|13708.8|13588.8|13708.17|13588.17|13708.8|13588.8|13707.8|13587.8|10
1647408190000|2022-03-16 05:23:10|13708.26|13588.26|13708.03|13588.03|13708.26|13588.26|13707.91|13587.91|10
1647408200000|2022-03-16 05:23:20|13708|13588|13706.31|13586.31|13708|13588|13706.24|13586.24|9
1647408210000|2022-03-16 05:23:30|13706.33|13586.33|13705.3|13585.3|13706.33|13586.33|13705.29|13585.29|6
1647408220000|2022-03-16 05:23:40|13705.36|13585.36|13705.05|13585.05|13705.89|13585.89|13705.05|13585.05|10
1647408230000|2022-03-16 05:23:50|13703.3|13583.3|13699.77|13579.77|13703.3|13583.3|13699.77|13579.77|8
1647408240000|2022-03-16 05:24:00|13699.57|13579.57|13699.33|13579.33|13699.57|13579.57|13698.71|13578.71|9
1647408250000|2022-03-16 05:24:10|13699.34|13579.34|13698.36|13578.36|13699.34|13579.34|13698.16|13578.16|10
1647408260000|2022-03-16 05:24:20|13698.45|13578.45|13696.35|13576.35|13699.15|13579.15|13696.35|13576.35|10
1647408270000|2022-03-16 05:24:30|13696.09|13576.09|13696.54|13576.54|13696.54|13576.54|13696.09|13576.09|10
1647408280000|2022-03-16 05:24:40|13696.55|13576.55|13696.12|13576.12|13696.55|13576.55|13696.12|13576.12|10
1647408290000|2022-03-16 05:24:50|13695.97|13575.97|13696.48|13576.48|13696.57|13576.57|13695.96|13575.96|8
1647408300000|2022-03-16 05:25:00|13696.5|13576.5|13697.29|13577.29|13697.29|13577.29|13696.35|13576.35|10
1647408310000|2022-03-16 05:25:10|13697.4|13577.4|13697.25|13577.25|13697.41|13577.41|13697.14|13577.14|7
1647408320000|2022-03-16 05:25:20|13697.27|13577.27|13697.33|13577.33|13697.73|13577.73|13696.53|13576.53|10
1647408330000|2022-03-16 05:25:30|13697.09|13577.09|13697.15|13577.15|13697.15|13577.15|13696.73|13576.73|9
1647408340000|2022-03-16 05:25:40|13697.27|13577.27|13697.08|13577.08|13697.27|13577.27|13696.87|13576.87|10
1647408350000|2022-03-16 05:25:50|13697.05|13577.05|13697.08|13577.08|13697.28|13577.28|13697.02|13577.02|10
1647408360000|2022-03-16 05:26:00|13696.97|13576.97|13697.17|13577.17|13697.17|13577.17|13696.68|13576.68|9
1647408370000|2022-03-16 05:26:10|13697|13577|13696.19|13576.19|13697.12|13577.12|13696.04|13576.04|8
1647408380000|2022-03-16 05:26:20|13696.31|13576.31|13696.3|13576.3|13696.43|13576.43|13696.26|13576.26|10
1647408390000|2022-03-16 05:26:30|13696.35|13576.35|13696.2|13576.2|13696.59|13576.59|13696.18|13576.18|8
1647408400000|2022-03-16 05:26:40|13696.07|13576.07|13696.85|13576.85|13696.85|13576.85|13696.07|13576.07|10
1647408410000|2022-03-16 05:26:50|13696.93|13576.93|13695.99|13575.99|13696.93|13576.93|13695.87|13575.87|7
1647408420000|2022-03-16 05:27:00|13695.87|13575.87|13695.86|13575.86|13696.15|13576.15|13695.6|13575.6|8
1647408430000|2022-03-16 05:27:10|13695.99|13575.99|13696.03|13576.03|13696.08|13576.08|13695.69|13575.69|9
1647408440000|2022-03-16 05:27:20|13696.35|13576.35|13695.87|13575.87|13696.62|13576.62|13695.75|13575.75|10
1647408450000|2022-03-16 05:27:30|13695.95|13575.95|13696.02|13576.02|13696.29|13576.29|13695.95|13575.95|7
1647408460000|2022-03-16 05:27:40|13695.88|13575.88|13695.19|13575.19|13695.88|13575.88|13695.16|13575.16|9
1647408470000|2022-03-16 05:27:50|13694.83|13574.83|13694.5|13574.5|13694.91|13574.91|13694.5|13574.5|10
1647408480000|2022-03-16 05:28:00|13694.51|13574.51|13694.63|13574.63|13694.63|13574.63|13694.38|13574.38|10
1647408490000|2022-03-16 05:28:10|13694.7|13574.7|13694.35|13574.35|13694.7|13574.7|13694.35|13574.35|7
1647408500000|2022-03-16 05:28:20|13694.43|13574.43|13694.34|13574.34|13694.66|13574.66|13694.33|13574.33|9
1647408510000|2022-03-16 05:28:30|13694.36|13574.36|13693.96|13573.96|13695.58|13575.58|13693.96|13573.96|10
1647408520000|2022-03-16 05:28:40|13693.92|13573.92|13694.36|13574.36|13694.51|13574.51|13693.68|13573.68|10
1647408530000|2022-03-16 05:28:50|13694.39|13574.39|13694.66|13574.66|13695.47|13575.47|13694.38|13574.38|10
1647408540000|2022-03-16 05:29:00|13694.99|13574.99|13691.58|13571.58|13694.99|13574.99|13691.58|13571.58|9
1647408550000|2022-03-16 05:29:10|13691.41|13571.41|13690.42|13570.42|13691.68|13571.68|13690.38|13570.38|10
1647408560000|2022-03-16 05:29:20|13690.46|13570.46|13692.82|13572.82|13692.82|13572.82|13690.46|13570.46|10
1647408570000|2022-03-16 05:29:30|13693.12|13573.12|13694.81|13574.81|13694.81|13574.81|13693.12|13573.12|10
1647408580000|2022-03-16 05:29:40|13694.9|13574.9|13696.15|13576.15|13696.41|13576.41|13694.9|13574.9|10
1647408590000|2022-03-16 05:29:50|13696.65|13576.65|13697.96|13577.96|13697.96|13577.96|13696.65|13576.65|10
1647408600000|2022-03-16 05:30:00|13698.04|13578.04|13699.04|13579.04|13699.14|13579.14|13697.88|13577.88|10
1647408610000|2022-03-16 05:30:10|13699|13579|13698.46|13578.46|13699.18|13579.18|13698.27|13578.27|10
1647408620000|2022-03-16 05:30:20|13698.39|13578.39|13694.3|13574.3|13698.39|13578.39|13694.26|13574.26|9
1647408630000|2022-03-16 05:30:30|13694.35|13574.35|13693.26|13573.26|13694.36|13574.36|13693.26|13573.26|10
1647408640000|2022-03-16 05:30:40|13693.28|13573.28|13694.01|13574.01|13694.01|13574.01|13693.25|13573.25|10
1647408650000|2022-03-16 05:30:50|13694.16|13574.16|13694.38|13574.38|13694.56|13574.56|13693.96|13573.96|10
1647408660000|2022-03-16 05:31:00|13694.51|13574.51|13694.23|13574.23|13694.51|13574.51|13693.66|13573.66|8
1647408670000|2022-03-16 05:31:10|13694.12|13574.12|13693.52|13573.52|13694.12|13574.12|13693.52|13573.52|10
1647408680000|2022-03-16 05:31:20|13693.29|13573.29|13691.39|13571.39|13693.29|13573.29|13691.2|13571.2|10
1647408690000|2022-03-16 05:31:30|13691.42|13571.42|13691.47|13571.47|13691.53|13571.53|13691.09|13571.09|7
1647408700000|2022-03-16 05:31:40|13691.34|13571.34|13689.22|13569.22|13691.43|13571.43|13689.22|13569.22|10
1647408710000|2022-03-16 05:31:50|13689.18|13569.18|13688.06|13568.06|13689.18|13569.18|13687.94|13567.94|8
1647408720000|2022-03-16 05:32:00|13688.05|13568.05|13687.94|13567.94|13688.12|13568.12|13687.54|13567.54|10
1647408730000|2022-03-16 05:32:10|13688.25|13568.25|13689.42|13569.42|13689.78|13569.78|13688.25|13568.25|10
1647408740000|2022-03-16 05:32:20|13689.51|13569.51|13689.84|13569.84|13689.84|13569.84|13689.39|13569.39|9
1647408750000|2022-03-16 05:32:30|13689.91|13569.91|13690.83|13570.83|13690.83|13570.83|13689.91|13569.91|10
1647408760000|2022-03-16 05:32:40|13690.86|13570.86|13691.21|13571.21|13691.3|13571.3|13690.68|13570.68|8
1647408770000|2022-03-16 05:32:50|13691.09|13571.09|13690.97|13570.97|13691.42|13571.42|13690.97|13570.97|10
1647408780000|2022-03-16 05:33:00|13690.93|13570.93|13691.35|13571.35|13691.83|13571.83|13690.93|13570.93|10
1647408790000|2022-03-16 05:33:10|13691.31|13571.31|13691.62|13571.62|13691.7|13571.7|13691.31|13571.31|9
1647408800000|2022-03-16 05:33:20|13691.19|13571.19|13690.21|13570.21|13691.25|13571.25|13690.21|13570.21|10
1647408810000|2022-03-16 05:33:30|13690.87|13570.87|13692.8|13572.8|13692.8|13572.8|13690.87|13570.87|10
1647408820000|2022-03-16 05:33:40|13692.88|13572.88|13693.46|13573.46|13693.46|13573.46|13692.55|13572.55|9
1647408830000|2022-03-16 05:33:50|13693.92|13573.92|13695.96|13575.96|13695.96|13575.96|13693.92|13573.92|10
1647408840000|2022-03-16 05:34:00|13696.26|13576.26|13696.48|13576.48|13696.55|13576.55|13695.97|13575.97|10
1647408850000|2022-03-16 05:34:10|13696.53|13576.53|13696.5|13576.5|13696.53|13576.53|13696.28|13576.28|7
1647408860000|2022-03-16 05:34:20|13695.91|13575.91|13695.73|13575.73|13695.91|13575.91|13695.62|13575.62|7
1647408870000|2022-03-16 05:34:30|13695.59|13575.59|13696.53|13576.53|13696.72|13576.72|13695.54|13575.54|10
1647408880000|2022-03-16 05:34:40|13696.6|13576.6|13697.79|13577.79|13697.79|13577.79|13696.6|13576.6|10
1647408890000|2022-03-16 05:34:50|13697.77|13577.77|13699.89|13579.89|13699.89|13579.89|13697.77|13577.77|8
1647408900000|2022-03-16 05:35:00|13699.9|13579.9|13700.49|13580.49|13700.72|13580.72|13699.74|13579.74|10
1647408910000|2022-03-16 05:35:10|13700.9|13580.9|13709.15|13589.15|13709.15|13589.15|13700.86|13580.86|10
1647408920000|2022-03-16 05:35:20|13708.85|13588.85|13714.06|13594.06|13714.1|13594.1|13708.72|13588.72|10
1647408930000|2022-03-16 05:35:30|13714.08|13594.08|13715.48|13595.48|13715.6|13595.6|13713.84|13593.84|10
1647408940000|2022-03-16 05:35:40|13715.39|13595.39|13715.51|13595.51|13715.58|13595.58|13715.02|13595.02|10
1647408950000|2022-03-16 05:35:50|13715.05|13595.05|13716.22|13596.22|13716.45|13596.45|13715.03|13595.03|9
1647408960000|2022-03-16 05:36:00|13716.39|13596.39|13716.83|13596.83|13716.87|13596.87|13716.32|13596.32|8
1647408970000|2022-03-16 05:36:10|13716.68|13596.68|13716.41|13596.41|13716.92|13596.92|13716.41|13596.41|8
1647408980000|2022-03-16 05:36:20|13716.46|13596.46|13716.5|13596.5|13717.14|13597.14|13716.4|13596.4|9
1647408990000|2022-03-16 05:36:30|13716.28|13596.28|13716.21|13596.21|13716.64|13596.64|13715.63|13595.63|10
1647409000000|2022-03-16 05:36:40|13716.12|13596.12|13715.84|13595.84|13716.12|13596.12|13715.62|13595.62|10
1647409010000|2022-03-16 05:36:50|13715.82|13595.82|13715.78|13595.78|13716.14|13596.14|13715.78|13595.78|10
1647409020000|2022-03-16 05:37:00|13715.52|13595.52|13717.7|13597.7|13717.7|13597.7|13715.07|13595.07|9
1647409030000|2022-03-16 05:37:10|13718.2|13598.2|13719.52|13599.52|13719.94|13599.94|13718.06|13598.06|10
1647409040000|2022-03-16 05:37:20|13719.55|13599.55|13719.72|13599.72|13720.86|13600.86|13719.55|13599.55|10
1647409050000|2022-03-16 05:37:30|13719.76|13599.76|13719.45|13599.45|13719.92|13599.92|13719.39|13599.39|10
1647409060000|2022-03-16 05:37:40|13719.54|13599.54|13718.96|13598.96|13719.59|13599.59|13718.96|13598.96|9
1647409070000|2022-03-16 05:37:50|13718.92|13598.92|13719.5|13599.5|13719.64|13599.64|13718.92|13598.92|8
1647409080000|2022-03-16 05:38:00|13719.64|13599.64|13720.06|13600.06|13720.17|13600.17|13719.41|13599.41|10
1647409090000|2022-03-16 05:38:10|13720.05|13600.05|13720.17|13600.17|13720.68|13600.68|13719.93|13599.93|8
1647409100000|2022-03-16 05:38:20|13720.12|13600.12|13719.62|13599.62|13720.12|13600.12|13719.28|13599.28|10
1647409110000|2022-03-16 05:38:30|13720.08|13600.08|13720.05|13600.05|13720.47|13600.47|13719.96|13599.96|9
1647409120000|2022-03-16 05:38:40|13720.27|13600.27|13719.2|13599.2|13720.27|13600.27|13719.2|13599.2|9
1647409130000|2022-03-16 05:38:50|13719.19|13599.19|13719.92|13599.92|13719.92|13599.92|13719.19|13599.19|9
1647409140000|2022-03-16 05:39:00|13719.96|13599.96|13720.08|13600.08|13720.08|13600.08|13719.81|13599.81|9
1647409150000|2022-03-16 05:39:10|13719.62|13599.62|13722.11|13602.11|13722.11|13602.11|13719.6|13599.6|10
1647409160000|2022-03-16 05:39:20|13722.45|13602.45|13723.32|13603.32|13723.32|13603.32|13722.33|13602.33|9
1647409170000|2022-03-16 05:39:30|13723.38|13603.38|13723.15|13603.15|13723.59|13603.59|13723.04|13603.04|10
1647409180000|2022-03-16 05:39:40|13723.38|13603.38|13722.8|13602.8|13723.38|13603.38|13722.8|13602.8|8
1647409190000|2022-03-16 05:39:50|13722.72|13602.72|13723.54|13603.54|13723.54|13603.54|13722.72|13602.72|8
1647409200000|2022-03-16 05:40:00|13723.51|13603.51|13723.21|13603.21|13723.51|13603.51|13723.02|13603.02|9
1647409210000|2022-03-16 05:40:10|13723.35|13603.35|13723.43|13603.43|13723.43|13603.43|13722.94|13602.94|10
1647409220000|2022-03-16 05:40:20|13722.58|13602.58|13724.68|13604.68|13724.68|13604.68|13722.58|13602.58|10
1647409230000|2022-03-16 05:40:30|13725.56|13605.56|13729.1|13609.1|13729.1|13609.1|13725.56|13605.56|10
1647409240000|2022-03-16 05:40:40|13730.58|13610.58|13730.63|13610.63|13731.15|13611.15|13730.58|13610.58|10
1647409250000|2022-03-16 05:40:50|13731.19|13611.19|13733.53|13613.53|13733.53|13613.53|13731.17|13611.17|8
1647409260000|2022-03-16 05:41:00|13733.78|13613.78|13734.65|13614.65|13734.65|13614.65|13733.74|13613.74|9
1647409270000|2022-03-16 05:41:10|13734.7|13614.7|13735.75|13615.75|13735.75|13615.75|13734.57|13614.57|9
1647409280000|2022-03-16 05:41:20|13735.88|13615.88|13738.68|13618.68|13738.73|13618.73|13735.88|13615.88|10
1647409290000|2022-03-16 05:41:30|13738.64|13618.64|13743.88|13623.88|13743.88|13623.88|13738.64|13618.64|10
1647409300000|2022-03-16 05:41:40|13744|13624|13743.76|13623.76|13744.22|13624.22|13743.6|13623.6|10
1647409310000|2022-03-16 05:41:50|13743.66|13623.66|13747.99|13627.99|13747.99|13627.99|13743.66|13623.66|10
1647409320000|2022-03-16 05:42:00|13748.64|13628.64|13748.18|13628.18|13748.64|13628.64|13747.9|13627.9|10
1647409330000|2022-03-16 05:42:10|13748.17|13628.17|13747.24|13627.24|13748.19|13628.19|13747.17|13627.17|9
1647409340000|2022-03-16 05:42:20|13746.67|13626.67|13746.4|13626.4|13746.67|13626.67|13746.1|13626.1|8
1647409350000|2022-03-16 05:42:30|13746.44|13626.44|13748.78|13628.78|13748.78|13628.78|13746.44|13626.44|10
1647409360000|2022-03-16 05:42:40|13748.96|13628.96|13749.72|13629.72|13749.72|13629.72|13748.96|13628.96|10
1647409370000|2022-03-16 05:42:50|13749.88|13629.88|13749.61|13629.61|13749.9|13629.9|13749.39|13629.39|10
1647409380000|2022-03-16 05:43:00|13749.91|13629.91|13750.25|13630.25|13750.25|13630.25|13749.91|13629.91|9
1647409390000|2022-03-16 05:43:10|13750.36|13630.36|13751.17|13631.17|13751.17|13631.17|13749.7|13629.7|10
1647409400000|2022-03-16 05:43:20|13751.98|13631.98|13752.66|13632.66|13752.66|13632.66|13751.98|13631.98|9
1647409410000|2022-03-16 05:43:30|13752.73|13632.73|13752.66|13632.66|13752.85|13632.85|13752.43|13632.43|10
1647409420000|2022-03-16 05:43:40|13752.63|13632.63|13752.91|13632.91|13752.91|13632.91|13752.59|13632.59|8
1647409430000|2022-03-16 05:43:50|13753|13633|13753.48|13633.48|13753.48|13633.48|13753|13633|10
1647409440000|2022-03-16 05:44:00|13753.38|13633.38|13754.5|13634.5|13754.5|13634.5|13753.16|13633.16|10
1647409450000|2022-03-16 05:44:10|13754.73|13634.73|13755.6|13635.6|13755.6|13635.6|13754.05|13634.05|10
1647409460000|2022-03-16 05:44:20|13755.52|13635.52|13757.13|13637.13|13757.13|13637.13|13755.25|13635.25|10
1647409470000|2022-03-16 05:44:30|13757.14|13637.14|13776.2|13656.2|13776.8|13656.8|13757.14|13637.14|10
1647409480000|2022-03-16 05:44:40|13776.36|13656.36|13783.63|13663.63|13783.63|13663.63|13776.36|13656.36|10
1647409490000|2022-03-16 05:44:50|13784.35|13664.35|13782.79|13662.79|13784.56|13664.56|13782.79|13662.79|10
1647409500000|2022-03-16 05:45:00|13782.2|13662.2|13783.8|13663.8|13783.91|13663.91|13782.04|13662.04|10
1647409510000|2022-03-16 05:45:10|13783.94|13663.94|13784.02|13664.02|13784.02|13664.02|13783.34|13663.34|10
1647409520000|2022-03-16 05:45:20|13784.03|13664.03|13786.48|13666.48|13786.48|13666.48|13784.03|13664.03|10
1647409530000|2022-03-16 05:45:30|13786.84|13666.84|13785.65|13665.65|13786.84|13666.84|13785.65|13665.65|7
1647409540000|2022-03-16 05:45:40|13785.41|13665.41|13783.33|13663.33|13785.41|13665.41|13783.33|13663.33|10
1647409550000|2022-03-16 05:45:50|13783.45|13663.45|13780.32|13660.32|13784.02|13664.02|13780.32|13660.32|10
1647409560000|2022-03-16 05:46:00|13779.77|13659.77|13782.14|13662.14|13782.14|13662.14|13779.53|13659.53|10
1647409570000|2022-03-16 05:46:10|13781.91|13661.91|13780.54|13660.54|13782.15|13662.15|13780.44|13660.44|10
1647409580000|2022-03-16 05:46:20|13780.93|13660.93|13780.95|13660.95|13781.08|13661.08|13780.72|13660.72|9
1647409590000|2022-03-16 05:46:30|13781.64|13661.64|13782.47|13662.47|13782.47|13662.47|13781.3|13661.3|10
1647409600000|2022-03-16 05:46:40|13782.89|13662.89|13783.4|13663.4|13783.65|13663.65|13782.89|13662.89|8
1647409610000|2022-03-16 05:46:50|13783.34|13663.34|13785.1|13665.1|13785.19|13665.19|13783.34|13663.34|10
1647409620000|2022-03-16 05:47:00|13784.76|13664.76|13785.24|13665.24|13785.24|13665.24|13784.75|13664.75|9
1647409630000|2022-03-16 05:47:10|13785.4|13665.4|13785.5|13665.5|13785.54|13665.54|13784.98|13664.98|10
1647409640000|2022-03-16 05:47:20|13785.45|13665.45|13784.88|13664.88|13785.75|13665.75|13784.88|13664.88|8
1647409650000|2022-03-16 05:47:30|13784.68|13664.68|13784.87|13664.87|13785.05|13665.05|13784.48|13664.48|9
1647409660000|2022-03-16 05:47:40|13784.88|13664.88|13783.65|13663.65|13784.97|13664.97|13783.65|13663.65|7
1647409670000|2022-03-16 05:47:50|13783.75|13663.75|13784.3|13664.3|13784.3|13664.3|13783.62|13663.62|10
1647409680000|2022-03-16 05:48:00|13785|13665|13786.17|13666.17|13786.17|13666.17|13785|13665|9
1647409690000|2022-03-16 05:48:10|13786.77|13666.77|13786.57|13666.57|13786.84|13666.84|13786.47|13666.47|8
1647409700000|2022-03-16 05:48:20|13786.38|13666.38|13785.46|13665.46|13786.38|13666.38|13785.4|13665.4|10
1647409710000|2022-03-16 05:48:30|13785.44|13665.44|13784.7|13664.7|13785.44|13665.44|13784.58|13664.58|8
1647409720000|2022-03-16 05:48:40|13784.33|13664.33|13783.58|13663.58|13784.52|13664.52|13783.47|13663.47|10
1647409730000|2022-03-16 05:48:50|13782.75|13662.75|13780.58|13660.58|13782.75|13662.75|13780.37|13660.37|10
1647409740000|2022-03-16 05:49:00|13779.93|13659.93|13779.34|13659.34|13779.93|13659.93|13778.58|13658.58|10
1647409750000|2022-03-16 05:49:10|13779.46|13659.46|13778.61|13658.61|13779.47|13659.47|13778.1|13658.1|10
1647409760000|2022-03-16 05:49:20|13778.45|13658.45|13777.27|13657.27|13778.45|13658.45|13777.07|13657.07|10
1647409770000|2022-03-16 05:49:30|13777.32|13657.32|13777.8|13657.8|13778.15|13658.15|13777.24|13657.24|10
1647409780000|2022-03-16 05:49:40|13777.55|13657.55|13777.69|13657.69|13777.89|13657.89|13777.45|13657.45|10
1647409790000|2022-03-16 05:49:50|13777.64|13657.64|13777.52|13657.52|13777.85|13657.85|13777.4|13657.4|8
1647409800000|2022-03-16 05:50:00|13777.42|13657.42|13776.66|13656.66|13777.42|13657.42|13776.52|13656.52|8
1647409810000|2022-03-16 05:50:10|13776.72|13656.72|13776.35|13656.35|13776.72|13656.72|13776.31|13656.31|10
1647409820000|2022-03-16 05:50:20|13775.73|13655.73|13775.98|13655.98|13776.11|13656.11|13775.62|13655.62|10
1647409830000|2022-03-16 05:50:30|13776.02|13656.02|13775.74|13655.74|13776.02|13656.02|13775.7|13655.7|7
1647409840000|2022-03-16 05:50:40|13775.71|13655.71|13775.42|13655.42|13775.72|13655.72|13775.42|13655.42|10
1647409850000|2022-03-16 05:50:50|13775.44|13655.44|13775.78|13655.78|13775.79|13655.79|13775.17|13655.17|10
1647409860000|2022-03-16 05:51:00|13775.49|13655.49|13776.35|13656.35|13776.35|13656.35|13775.47|13655.47|9
1647409870000|2022-03-16 05:51:10|13776.38|13656.38|13776.14|13656.14|13776.43|13656.43|13776|13656|8
1647409880000|2022-03-16 05:51:20|13776.42|13656.42|13775.85|13655.85|13776.55|13656.55|13775.6|13655.6|9
1647409890000|2022-03-16 05:51:30|13775.96|13655.96|13774.81|13654.81|13775.97|13655.97|13774.81|13654.81|10
1647409900000|2022-03-16 05:51:40|13774.83|13654.83|13773.72|13653.72|13774.97|13654.97|13773.72|13653.72|9
1647409910000|2022-03-16 05:51:50|13773.59|13653.59|13771.66|13651.66|13773.59|13653.59|13771.66|13651.66|10
1647409920000|2022-03-16 05:52:00|13770.9|13650.9|13770.12|13650.12|13770.9|13650.9|13770.04|13650.04|10
1647409930000|2022-03-16 05:52:10|13770.19|13650.19|13764|13644|13770.32|13650.32|13764|13644|9
1647409940000|2022-03-16 05:52:20|13762.13|13642.13|13758.98|13638.98|13762.13|13642.13|13758.98|13638.98|10
1647409950000|2022-03-16 05:52:30|13759.12|13639.12|13758.04|13638.04|13759.12|13639.12|13758.04|13638.04|7
1647409960000|2022-03-16 05:52:40|13757.91|13637.91|13758.22|13638.22|13758.33|13638.33|13757.61|13637.61|9
1647409970000|2022-03-16 05:52:50|13757.07|13637.07|13755.86|13635.86|13757.1|13637.1|13755.86|13635.86|8
1647409980000|2022-03-16 05:53:00|13755.84|13635.84|13756.64|13636.64|13756.64|13636.64|13755.75|13635.75|9
1647409990000|2022-03-16 05:53:10|13756.83|13636.83|13757.74|13637.74|13757.75|13637.75|13756.83|13636.83|10
1647410000000|2022-03-16 05:53:20|13757.59|13637.59|13757.39|13637.39|13757.63|13637.63|13756.93|13636.93|9
1647410010000|2022-03-16 05:53:30|13757.2|13637.2|13757.64|13637.64|13757.64|13637.64|13757.07|13637.07|9
1647410020000|2022-03-16 05:53:40|13757.76|13637.76|13758.66|13638.66|13758.66|13638.66|13757.76|13637.76|9
1647410030000|2022-03-16 05:53:50|13758.67|13638.67|13759.23|13639.23|13759.23|13639.23|13758.48|13638.48|10
1647410040000|2022-03-16 05:54:00|13759.4|13639.4|13759.46|13639.46|13760.21|13640.21|13759.4|13639.4|10
1647410050000|2022-03-16 05:54:10|13759.51|13639.51|13759.44|13639.44|13759.92|13639.92|13759.44|13639.44|10
1647410060000|2022-03-16 05:54:20|13759.55|13639.55|13759.63|13639.63|13760.58|13640.58|13759.55|13639.55|8
1647410070000|2022-03-16 05:54:30|13759.66|13639.66|13759.57|13639.57|13759.66|13639.66|13759.34|13639.34|7
1647410080000|2022-03-16 05:54:40|13758.22|13638.22|13758.56|13638.56|13758.56|13638.56|13757.9|13637.9|10
1647410090000|2022-03-16 05:54:50|13758.71|13638.71|13758.96|13638.96|13759.25|13639.25|13757.99|13637.99|10
1647410100000|2022-03-16 05:55:00|13758.97|13638.97|13759.25|13639.25|13759.26|13639.26|13758.69|13638.69|8
1647410110000|2022-03-16 05:55:10|13759.3|13639.3|13759.06|13639.06|13759.43|13639.43|13759.06|13639.06|8
1647410120000|2022-03-16 05:55:20|13759.17|13639.17|13758.34|13638.34|13759.19|13639.19|13758.13|13638.13|7
1647410130000|2022-03-16 05:55:30|13758.33|13638.33|13758.92|13638.92|13759.01|13639.01|13758.33|13638.33|9
1647410140000|2022-03-16 05:55:40|13758.71|13638.71|13758.98|13638.98|13759.05|13639.05|13758.64|13638.64|9
1647410150000|2022-03-16 05:55:50|13758.97|13638.97|13759.07|13639.07|13759.13|13639.13|13758.4|13638.4|10
1647410160000|2022-03-16 05:56:00|13759.12|13639.12|13759.81|13639.81|13759.82|13639.82|13759.12|13639.12|9
1647410170000|2022-03-16 05:56:10|13759.82|13639.82|13757.41|13637.41|13759.82|13639.82|13757.41|13637.41|10
1647410180000|2022-03-16 05:56:20|13756.8|13636.8|13755.82|13635.82|13756.93|13636.93|13755.82|13635.82|10
1647410190000|2022-03-16 05:56:30|13755.73|13635.73|13754.59|13634.59|13755.73|13635.73|13754.4|13634.4|10
1647410200000|2022-03-16 05:56:40|13754.66|13634.66|13754.24|13634.24|13754.66|13634.66|13754.08|13634.08|10
1647410210000|2022-03-16 05:56:50|13753.8|13633.8|13754.04|13634.04|13754.39|13634.39|13753.51|13633.51|10
1647410220000|2022-03-16 05:57:00|13754.07|13634.07|13754.85|13634.85|13755.02|13635.02|13754.07|13634.07|10
1647410230000|2022-03-16 05:57:10|13754.86|13634.86|13755.34|13635.34|13755.34|13635.34|13754.86|13634.86|7
1647410240000|2022-03-16 05:57:20|13755.62|13635.62|13755.13|13635.13|13755.62|13635.62|13755.1|13635.1|10
1647410250000|2022-03-16 05:57:30|13755.27|13635.27|13755.91|13635.91|13755.91|13635.91|13755.26|13635.26|9
1647410260000|2022-03-16 05:57:40|13755.98|13635.98|13756.37|13636.37|13756.4|13636.4|13755.77|13635.77|8
1647410270000|2022-03-16 05:57:50|13756.9|13636.9|13756.92|13636.92|13756.96|13636.96|13756.87|13636.87|9
1647410280000|2022-03-16 05:58:00|13757.05|13637.05|13761.79|13641.79|13761.79|13641.79|13757.05|13637.05|10
1647410290000|2022-03-16 05:58:10|13762.77|13642.77|13764.23|13644.23|13764.23|13644.23|13762.7|13642.7|10
1647410300000|2022-03-16 05:58:20|13764.51|13644.51|13766.78|13646.78|13766.78|13646.78|13764.43|13644.43|10
1647410310000|2022-03-16 05:58:30|13767.13|13647.13|13767.05|13647.05|13767.13|13647.13|13766.95|13646.95|7
1647410320000|2022-03-16 05:58:40|13766.93|13646.93|13768.63|13648.63|13768.74|13648.74|13766.9|13646.9|10
1647410330000|2022-03-16 05:58:50|13768.5|13648.5|13768.34|13648.34|13768.5|13648.5|13768.22|13648.22|9
1647410340000|2022-03-16 05:59:00|13768.49|13648.49|13768.45|13648.45|13768.85|13648.85|13768.38|13648.38|9
1647410350000|2022-03-16 05:59:10|13768.34|13648.34|13769.17|13649.17|13769.17|13649.17|13768.34|13648.34|10
1647410360000|2022-03-16 05:59:20|13769.14|13649.14|13770.22|13650.22|13770.22|13650.22|13768.98|13648.98|10
1647410370000|2022-03-16 05:59:30|13770.4|13650.4|13770.19|13650.19|13770.46|13650.46|13770.03|13650.03|10
1647410380000|2022-03-16 05:59:40|13770.24|13650.24|13770.9|13650.9|13770.9|13650.9|13770.24|13650.24|8
1647410390000|2022-03-16 05:59:50|13771.33|13651.33|13772|13652|13772.06|13652.06|13771.33|13651.33|9
1647410400000|2022-03-16 06:00:00|13772.04|13652.04|13772.11|13652.11|13772.53|13652.53|13772.03|13652.03|10
1647410410000|2022-03-16 06:00:10|13771.96|13651.96|13772.07|13652.07|13772.12|13652.12|13771.93|13651.93|9
1647410420000|2022-03-16 06:00:20|13771.96|13651.96|13772.2|13652.2|13772.32|13652.32|13771.96|13651.96|10
1647410430000|2022-03-16 06:00:30|13772.45|13652.45|13773|13653|13773|13653|13772.42|13652.42|9
1647410440000|2022-03-16 06:00:40|13772.91|13652.91|13772.53|13652.53|13772.91|13652.91|13772.53|13652.53|10
1647410450000|2022-03-16 06:00:50|13772.62|13652.62|13772.8|13652.8|13772.8|13652.8|13772.37|13652.37|9
1647410460000|2022-03-16 06:01:00|13772.73|13652.73|13773.04|13653.04|13773.42|13653.42|13772.57|13652.57|10
1647410470000|2022-03-16 06:01:10|13773.37|13653.37|13774.03|13654.03|13774.03|13654.03|13773.37|13653.37|6
1647410480000|2022-03-16 06:01:20|13774.18|13654.18|13774.5|13654.5|13774.56|13654.56|13774.17|13654.17|10
1647410490000|2022-03-16 06:01:30|13774.61|13654.61|13774.78|13654.78|13774.84|13654.84|13774.47|13654.47|10
1647410500000|2022-03-16 06:01:40|13775.45|13655.45|13775.17|13655.17|13775.47|13655.47|13774.93|13654.93|10
1647410510000|2022-03-16 06:01:50|13775.22|13655.22|13775.01|13655.01|13775.22|13655.22|13774.98|13654.98|7
1647410520000|2022-03-16 06:02:00|13775|13655|13775.36|13655.36|13775.36|13655.36|13774.86|13654.86|7
1647410530000|2022-03-16 06:02:10|13775.62|13655.62|13775.84|13655.84|13775.92|13655.92|13775.62|13655.62|8
1647410540000|2022-03-16 06:02:20|13775.93|13655.93|13776.93|13656.93|13776.93|13656.93|13775.77|13655.77|10
1647410550000|2022-03-16 06:02:30|13776.91|13656.91|13776.97|13656.97|13777.44|13657.44|13776.91|13656.91|9
1647410560000|2022-03-16 06:02:40|13777|13657|13776.59|13656.59|13777|13657|13776.59|13656.59|9
1647410570000|2022-03-16 06:02:50|13776.01|13656.01|13775.97|13655.97|13777.05|13657.05|13775.71|13655.71|9
1647410580000|2022-03-16 06:03:00|13775.76|13655.76|13774.56|13654.56|13775.76|13655.76|13774.56|13654.56|10
1647410590000|2022-03-16 06:03:10|13774.61|13654.61|13774.18|13654.18|13774.61|13654.61|13774.13|13654.13|10
1647410600000|2022-03-16 06:03:20|13774.04|13654.04|13773.57|13653.57|13774.04|13654.04|13773.29|13653.29|10
1647410610000|2022-03-16 06:03:30|13773.23|13653.23|13771.66|13651.66|13773.23|13653.23|13771.62|13651.62|9
1647410620000|2022-03-16 06:03:40|13771.65|13651.65|13768.11|13648.11|13771.65|13651.65|13768.11|13648.11|8
1647410630000|2022-03-16 06:03:50|13767.8|13647.8|13766.03|13646.03|13767.8|13647.8|13765.35|13645.35|10
1647410640000|2022-03-16 06:04:00|13766.18|13646.18|13765.53|13645.53|13766.18|13646.18|13764.77|13644.77|8
1647410650000|2022-03-16 06:04:10|13765.66|13645.66|13766.55|13646.55|13766.55|13646.55|13765.66|13645.66|10
1647410660000|2022-03-16 06:04:20|13766.68|13646.68|13766.35|13646.35|13767.16|13647.16|13766.35|13646.35|10
1647410670000|2022-03-16 06:04:30|13766.39|13646.39|13766.89|13646.89|13766.89|13646.89|13766.19|13646.19|10
1647410680000|2022-03-16 06:04:40|13766.03|13646.03|13764.01|13644.01|13766.03|13646.03|13764.01|13644.01|10
1647410690000|2022-03-16 06:04:50|13766.64|13646.64|13770.96|13650.96|13770.96|13650.96|13765.66|13645.66|10
1647410700000|2022-03-16 06:05:00|13771.29|13651.29|13780.24|13660.24|13780.26|13660.26|13771.29|13651.29|9
1647410710000|2022-03-16 06:05:10|13780.08|13660.08|13780.36|13660.36|13780.77|13660.77|13780.08|13660.08|10
1647410720000|2022-03-16 06:05:20|13780.46|13660.46|13781.63|13661.63|13781.63|13661.63|13780.16|13660.16|10
1647410730000|2022-03-16 06:05:30|13782.18|13662.18|13783.52|13663.52|13783.6|13663.6|13782.18|13662.18|10
1647410740000|2022-03-16 06:05:40|13783.63|13663.63|13783.74|13663.74|13783.91|13663.91|13783.6|13663.6|9
1647410750000|2022-03-16 06:05:50|13783.71|13663.71|13783.69|13663.69|13783.71|13663.71|13783.54|13663.54|9
1647410760000|2022-03-16 06:06:00|13783.72|13663.72|13783.83|13663.83|13783.88|13663.88|13783.69|13663.69|9
1647410770000|2022-03-16 06:06:10|13783.65|13663.65|13783.83|13663.83|13784.65|13664.65|13783.64|13663.64|8
1647410780000|2022-03-16 06:06:20|13783.58|13663.58|13783.91|13663.91|13783.91|13663.91|13783.57|13663.57|10
1647410790000|2022-03-16 06:06:30|13784.03|13664.03|13784.63|13664.63|13785.18|13665.18|13784.03|13664.03|9
1647410800000|2022-03-16 06:06:40|13784.47|13664.47|13786.26|13666.26|13786.26|13666.26|13784.27|13664.27|9
1647410810000|2022-03-16 06:06:50|13786.12|13666.12|13784.4|13664.4|13786.12|13666.12|13784.4|13664.4|9
1647410820000|2022-03-16 06:07:00|13784.33|13664.33|13783.75|13663.75|13784.33|13664.33|13783.6|13663.6|9
1647410830000|2022-03-16 06:07:10|13783.77|13663.77|13786.26|13666.26|13786.26|13666.26|13783.57|13663.57|10
1647410840000|2022-03-16 06:07:20|13786.56|13666.56|13788.74|13668.74|13788.94|13668.94|13786.56|13666.56|9
1647410850000|2022-03-16 06:07:30|13788.69|13668.69|13790.16|13670.16|13790.16|13670.16|13788.56|13668.56|10
1647410860000|2022-03-16 06:07:40|13790.42|13670.42|13791.7|13671.7|13791.7|13671.7|13790.37|13670.37|10
1647410870000|2022-03-16 06:07:50|13791.69|13671.69|13793.66|13673.66|13793.66|13673.66|13791.69|13671.69|10
1647410880000|2022-03-16 06:08:00|13793.57|13673.57|13793.7|13673.7|13793.7|13673.7|13793.47|13673.47|9
1647410890000|2022-03-16 06:08:10|13793.04|13673.04|13792.99|13672.99|13793.04|13673.04|13792.89|13672.89|8
1647410900000|2022-03-16 06:08:20|13793.04|13673.04|13793.26|13673.26|13793.63|13673.63|13792.79|13672.79|9
1647410910000|2022-03-16 06:08:30|13793.18|13673.18|13793.05|13673.05|13793.25|13673.25|13792.79|13672.79|10
1647410920000|2022-03-16 06:08:40|13793.15|13673.15|13793.18|13673.18|13793.58|13673.58|13793.15|13673.15|10
1647410930000|2022-03-16 06:08:50|13793.31|13673.31|13792.76|13672.76|13793.47|13673.47|13792.76|13672.76|10
1647410940000|2022-03-16 06:09:00|13792.8|13672.8|13792.04|13672.04|13793.18|13673.18|13792.04|13672.04|10
1647410950000|2022-03-16 06:09:10|13791.95|13671.95|13792.25|13672.25|13792.25|13672.25|13791.28|13671.28|10
1647410960000|2022-03-16 06:09:20|13792.26|13672.26|13792.32|13672.32|13792.42|13672.42|13792.26|13672.26|8
1647410970000|2022-03-16 06:09:30|13791.93|13671.93|13791.82|13671.82|13791.98|13671.98|13790.98|13670.98|10
1647410980000|2022-03-16 06:09:40|13791.78|13671.78|13791.92|13671.92|13791.94|13671.94|13791.6|13671.6|7
1647410990000|2022-03-16 06:09:50|13791.59|13671.59|13791.46|13671.46|13791.71|13671.71|13791.42|13671.42|10
1647411000000|2022-03-16 06:10:00|13791.64|13671.64|13791.79|13671.79|13791.88|13671.88|13791.56|13671.56|10
1647411010000|2022-03-16 06:10:10|13791.84|13671.84|13792.25|13672.25|13792.3|13672.3|13791.84|13671.84|10
1647411020000|2022-03-16 06:10:20|13792.35|13672.35|13794.18|13674.18|13794.28|13674.28|13792.35|13672.35|9
1647411030000|2022-03-16 06:10:30|13794.07|13674.07|13793.71|13673.71|13794.07|13674.07|13793.7|13673.7|10
1647411040000|2022-03-16 06:10:40|13793.88|13673.88|13794.68|13674.68|13794.68|13674.68|13793.88|13673.88|10
1647411050000|2022-03-16 06:10:50|13794.51|13674.51|13796.46|13676.46|13796.82|13676.82|13794.49|13674.49|10
1647411060000|2022-03-16 06:11:00|13796.35|13676.35|13799.02|13679.02|13799.02|13679.02|13796.35|13676.35|10
1647411070000|2022-03-16 06:11:10|13799.11|13679.11|13800.63|13680.63|13800.68|13680.68|13799|13679|10
1647411080000|2022-03-16 06:11:20|13800.67|13680.67|13801.31|13681.31|13801.31|13681.31|13800.65|13680.65|8
1647411090000|2022-03-16 06:11:30|13801.3|13681.3|13802.08|13682.08|13802.2|13682.2|13801.3|13681.3|8
1647411100000|2022-03-16 06:11:40|13802.83|13682.83|13802.51|13682.51|13802.83|13682.83|13802.51|13682.51|10
1647411110000|2022-03-16 06:11:50|13802.5|13682.5|13801.95|13681.95|13802.5|13682.5|13801.71|13681.71|10
1647411120000|2022-03-16 06:12:00|13801.94|13681.94|13801.63|13681.63|13802.1|13682.1|13801.6|13681.6|8
1647411130000|2022-03-16 06:12:10|13801.59|13681.59|13801.3|13681.3|13802.5|13682.5|13801.3|13681.3|9
1647411140000|2022-03-16 06:12:20|13801.25|13681.25|13801.41|13681.41|13801.43|13681.43|13800.86|13680.86|9
1647411150000|2022-03-16 06:12:30|13801.51|13681.51|13802.96|13682.96|13802.96|13682.96|13801.41|13681.41|10
1647411160000|2022-03-16 06:12:40|13803.11|13683.11|13803.19|13683.19|13803.42|13683.42|13802.49|13682.49|10
1647411170000|2022-03-16 06:12:50|13803.17|13683.17|13803.82|13683.82|13803.82|13683.82|13802.23|13682.23|9
1647411180000|2022-03-16 06:13:00|13804.31|13684.31|13804.86|13684.86|13805.42|13685.42|13804.31|13684.31|10
1647411190000|2022-03-16 06:13:10|13804.1|13684.1|13802.59|13682.59|13804.1|13684.1|13802.59|13682.59|10
1647411200000|2022-03-16 06:13:20|13802.51|13682.51|13802.17|13682.17|13802.53|13682.53|13802.17|13682.17|9
1647411210000|2022-03-16 06:13:30|13802.11|13682.11|13801.64|13681.64|13802.21|13682.21|13801.17|13681.17|10
1647411220000|2022-03-16 06:13:40|13801.65|13681.65|13800.82|13680.82|13801.67|13681.67|13800.76|13680.76|10
1647411230000|2022-03-16 06:13:50|13800.5|13680.5|13800.59|13680.59|13801.01|13681.01|13800.41|13680.41|10
1647411240000|2022-03-16 06:14:00|13800.71|13680.71|13800.66|13680.66|13801.03|13681.03|13800.55|13680.55|10
1647411250000|2022-03-16 06:14:10|13800.63|13680.63|13800.07|13680.07|13800.72|13680.72|13799.97|13679.97|9
1647411260000|2022-03-16 06:14:20|13800.08|13680.08|13799.56|13679.56|13800.08|13680.08|13799.46|13679.46|8
1647411270000|2022-03-16 06:14:30|13799.58|13679.58|13799.15|13679.15|13799.58|13679.58|13798.94|13678.94|7
1647411280000|2022-03-16 06:14:40|13799.14|13679.14|13798.46|13678.46|13799.14|13679.14|13798.33|13678.33|10
1647411290000|2022-03-16 06:14:50|13798.38|13678.38|13798.78|13678.78|13798.78|13678.78|13798.38|13678.38|9
1647411300000|2022-03-16 06:15:00|13798.04|13678.04|13799.09|13679.09|13799.5|13679.5|13798.04|13678.04|9
1647411310000|2022-03-16 06:15:10|13799.11|13679.11|13799.3|13679.3|13799.3|13679.3|13798.72|13678.72|10
1647411320000|2022-03-16 06:15:20|13799.38|13679.38|13800.98|13680.98|13800.98|13680.98|13799.38|13679.38|8
1647411330000|2022-03-16 06:15:30|13801.32|13681.32|13802.13|13682.13|13802.13|13682.13|13801.11|13681.11|8
1647411340000|2022-03-16 06:15:40|13801.82|13681.82|13801.72|13681.72|13801.82|13681.82|13801.47|13681.47|8
1647411350000|2022-03-16 06:15:50|13801.67|13681.67|13801.89|13681.89|13801.9|13681.9|13801.58|13681.58|7
1647411360000|2022-03-16 06:16:00|13801.82|13681.82|13803.05|13683.05|13803.41|13683.41|13801.82|13681.82|10
1647411370000|2022-03-16 06:16:10|13803.08|13683.08|13803.62|13683.62|13803.62|13683.62|13802.97|13682.97|9
1647411380000|2022-03-16 06:16:20|13803.64|13683.64|13803.45|13683.45|13803.9|13683.9|13802.98|13682.98|10
1647411390000|2022-03-16 06:16:30|13804.47|13684.47|13804.42|13684.42|13804.75|13684.75|13804.4|13684.4|10
1647411400000|2022-03-16 06:16:40|13804.43|13684.43|13804.42|13684.42|13804.64|13684.64|13804.13|13684.13|9
1647411410000|2022-03-16 06:16:50|13804.16|13684.16|13803.74|13683.74|13804.16|13684.16|13803.63|13683.63|7
1647411420000|2022-03-16 06:17:00|13803.56|13683.56|13803.76|13683.76|13803.76|13683.76|13803.23|13683.23|9
1647411430000|2022-03-16 06:17:10|13804.56|13684.56|13805.07|13685.07|13805.11|13685.11|13804.56|13684.56|9
1647411440000|2022-03-16 06:17:20|13804.75|13684.75|13804.75|13684.75|13806.22|13686.22|13804.75|13684.75|10
1647411450000|2022-03-16 06:17:30|13804.66|13684.66|13806.54|13686.54|13806.56|13686.56|13804.66|13684.66|10
1647411460000|2022-03-16 06:17:40|13806.52|13686.52|13806.19|13686.19|13806.64|13686.64|13805.6|13685.6|10
1647411470000|2022-03-16 06:17:50|13806.36|13686.36|13807.21|13687.21|13807.21|13687.21|13806.36|13686.36|10
1647411480000|2022-03-16 06:18:00|13806.83|13686.83|13823.71|13703.71|13823.71|13703.71|13805.15|13685.15|10
1647411490000|2022-03-16 06:18:10|13825.89|13705.89|13829.21|13709.21|13829.21|13709.21|13825.89|13705.89|10
1647411500000|2022-03-16 06:18:20|13830.55|13710.55|13829.5|13709.5|13830.79|13710.79|13829.05|13709.05|10
1647411510000|2022-03-16 06:18:30|13828.96|13708.96|13830.05|13710.05|13830.83|13710.83|13828.96|13708.96|10
1647411520000|2022-03-16 06:18:40|13825.06|13705.06|13822.91|13702.91|13825.31|13705.31|13822.82|13702.82|10
1647411530000|2022-03-16 06:18:50|13822.61|13702.61|13824.07|13704.07|13824.07|13704.07|13822.46|13702.46|8
1647411540000|2022-03-16 06:19:00|13821.68|13701.68|13820.65|13700.65|13822.24|13702.24|13820.34|13700.34|10
1647411550000|2022-03-16 06:19:10|13820.03|13700.03|13812.93|13692.93|13820.03|13700.03|13812.93|13692.93|10
1647411560000|2022-03-16 06:19:20|13812.95|13692.95|13812.5|13692.5|13812.95|13692.95|13811.57|13691.57|10
1647411570000|2022-03-16 06:19:30|13812.36|13692.36|13811.48|13691.48|13812.36|13692.36|13811.47|13691.47|8
1647411580000|2022-03-16 06:19:40|13811.43|13691.43|13810.91|13690.91|13811.66|13691.66|13810.91|13690.91|9
1647411590000|2022-03-16 06:19:50|13810.36|13690.36|13809.86|13689.86|13810.94|13690.94|13809.86|13689.86|9
1647411600000|2022-03-16 06:20:00|13809.49|13689.49|13809.7|13689.7|13810.02|13690.02|13809.49|13689.49|10
1647411610000|2022-03-16 06:20:10|13809.88|13689.88|13809.62|13689.62|13809.92|13689.92|13809.54|13689.54|10
1647411620000|2022-03-16 06:20:20|13809.63|13689.63|13809.56|13689.56|13809.89|13689.89|13809.49|13689.49|9
1647411630000|2022-03-16 06:20:30|13809.61|13689.61|13808.59|13688.59|13809.61|13689.61|13808.59|13688.59|10
1647411640000|2022-03-16 06:20:40|13808.61|13688.61|13809.02|13689.02|13809.02|13689.02|13808.61|13688.61|10
1647411650000|2022-03-16 06:20:50|13808.92|13688.92|13808.93|13688.93|13808.98|13688.98|13808.32|13688.32|7
1647411660000|2022-03-16 06:21:00|13808.95|13688.95|13808.92|13688.92|13809.12|13689.12|13808.69|13688.69|9
1647411670000|2022-03-16 06:21:10|13808.91|13688.91|13808.23|13688.23|13809.1|13689.1|13808.23|13688.23|9
1647411680000|2022-03-16 06:21:20|13808.14|13688.14|13807.69|13687.69|13808.14|13688.14|13807.6|13687.6|10
1647411690000|2022-03-16 06:21:30|13807.81|13687.81|13807.81|13687.81|13807.82|13687.82|13807.56|13687.56|8
1647411700000|2022-03-16 06:21:40|13807.89|13687.89|13808.11|13688.11|13808.32|13688.32|13807.89|13687.89|9
1647411710000|2022-03-16 06:21:50|13808.13|13688.13|13808.54|13688.54|13808.54|13688.54|13807.89|13687.89|9
1647411720000|2022-03-16 06:22:00|13808.52|13688.52|13808.8|13688.8|13808.82|13688.82|13808.52|13688.52|10
1647411730000|2022-03-16 06:22:10|13808.47|13688.47|13808.54|13688.54|13808.59|13688.59|13808.47|13688.47|4
1647411740000|2022-03-16 06:22:20|13808.07|13688.07|13808.2|13688.2|13808.27|13688.27|13807.97|13687.97|8
1647411750000|2022-03-16 06:22:30|13808.16|13688.16|13807.12|13687.12|13808.16|13688.16|13807.12|13687.12|10
1647411760000|2022-03-16 06:22:40|13807.34|13687.34|13805.83|13685.83|13807.38|13687.38|13805.51|13685.51|10
1647411770000|2022-03-16 06:22:50|13805.41|13685.41|13803|13683|13805.41|13685.41|13803|13683|10
1647411780000|2022-03-16 06:23:00|13802.96|13682.96|13802.85|13682.85|13803.62|13683.62|13802.85|13682.85|9
1647411790000|2022-03-16 06:23:10|13802.53|13682.53|13803.86|13683.86|13804.37|13684.37|13802.34|13682.34|10
1647411800000|2022-03-16 06:23:20|13803.71|13683.71|13803.94|13683.94|13803.94|13683.94|13803.55|13683.55|9
1647411810000|2022-03-16 06:23:30|13803.99|13683.99|13803.74|13683.74|13804.05|13684.05|13803.51|13683.51|9
1647411820000|2022-03-16 06:23:40|13802.35|13682.35|13803.35|13683.35|13803.35|13683.35|13802.35|13682.35|8
1647411830000|2022-03-16 06:23:50|13803.54|13683.54|13802.03|13682.03|13803.63|13683.63|13802.03|13682.03|9
1647411840000|2022-03-16 06:24:00|13801.93|13681.93|13802.21|13682.21|13802.51|13682.51|13801.91|13681.91|10
1647411850000|2022-03-16 06:24:10|13802.34|13682.34|13802.2|13682.2|13802.76|13682.76|13802.2|13682.2|8
1647411860000|2022-03-16 06:24:20|13802.17|13682.17|13802.4|13682.4|13802.4|13682.4|13802.12|13682.12|10
1647411870000|2022-03-16 06:24:30|13802.42|13682.42|13803.58|13683.58|13803.68|13683.68|13802.42|13682.42|9
1647411880000|2022-03-16 06:24:40|13803.68|13683.68|13804.25|13684.25|13804.25|13684.25|13803.64|13683.64|10
1647411890000|2022-03-16 06:24:50|13804.28|13684.28|13804.11|13684.11|13804.33|13684.33|13803.36|13683.36|9
1647411900000|2022-03-16 06:25:00|13804.1|13684.1|13803.45|13683.45|13804.1|13684.1|13802.89|13682.89|10
1647411910000|2022-03-16 06:25:10|13803.64|13683.64|13802.62|13682.62|13803.64|13683.64|13802.62|13682.62|10
1647411920000|2022-03-16 06:25:20|13802.59|13682.59|13802.88|13682.88|13802.88|13682.88|13801.33|13681.33|10
1647411930000|2022-03-16 06:25:30|13802.94|13682.94|13805.17|13685.17|13805.26|13685.26|13802.94|13682.94|10
1647411940000|2022-03-16 06:25:40|13805.27|13685.27|13805.84|13685.84|13805.84|13685.84|13805.22|13685.22|10
1647411950000|2022-03-16 06:25:50|13805.97|13685.97|13805.42|13685.42|13805.97|13685.97|13805.03|13685.03|9
1647411960000|2022-03-16 06:26:00|13805.31|13685.31|13805.88|13685.88|13805.88|13685.88|13805.31|13685.31|9
1647411970000|2022-03-16 06:26:10|13805.89|13685.89|13805.74|13685.74|13805.99|13685.99|13805.51|13685.51|10
1647411980000|2022-03-16 06:26:20|13805.75|13685.75|13805.45|13685.45|13805.75|13685.75|13805.44|13685.44|8
1647411990000|2022-03-16 06:26:30|13805.46|13685.46|13803.22|13683.22|13805.53|13685.53|13803.22|13683.22|10
1647412000000|2022-03-16 06:26:40|13803.23|13683.23|13803.63|13683.63|13803.63|13683.63|13802.98|13682.98|9
1647412010000|2022-03-16 06:26:50|13804|13684|13803.52|13683.52|13804.13|13684.13|13803.37|13683.37|10
1647412020000|2022-03-16 06:27:00|13803.37|13683.37|13803.47|13683.47|13803.57|13683.57|13803.37|13683.37|8
1647412030000|2022-03-16 06:27:10|13803.41|13683.41|13802|13682|13803.41|13683.41|13802|13682|10
1647412040000|2022-03-16 06:27:20|13802.17|13682.17|13802.16|13682.16|13802.18|13682.18|13801.42|13681.42|10
1647412050000|2022-03-16 06:27:30|13802.28|13682.28|13802.78|13682.78|13802.92|13682.92|13802.28|13682.28|10
1647412060000|2022-03-16 06:27:40|13802.77|13682.77|13802.89|13682.89|13803.3|13683.3|13802.77|13682.77|8
1647412070000|2022-03-16 06:27:50|13802.95|13682.95|13802.54|13682.54|13802.95|13682.95|13802.54|13682.54|9
1647412080000|2022-03-16 06:28:00|13802.4|13682.4|13801.98|13681.98|13802.4|13682.4|13801.38|13681.38|10
1647412090000|2022-03-16 06:28:10|13801.8|13681.8|13801.46|13681.46|13801.86|13681.86|13801.24|13681.24|9
1647412100000|2022-03-16 06:28:20|13801.55|13681.55|13802.36|13682.36|13802.36|13682.36|13801.55|13681.55|9
1647412110000|2022-03-16 06:28:30|13802.3|13682.3|13803.02|13683.02|13803.09|13683.09|13802.3|13682.3|8
1647412120000|2022-03-16 06:28:40|13803.34|13683.34|13803.49|13683.49|13803.96|13683.96|13803.34|13683.34|9
1647412130000|2022-03-16 06:28:50|13803.73|13683.73|13802.71|13682.71|13803.73|13683.73|13802.67|13682.67|10
1647412140000|2022-03-16 06:29:00|13802.8|13682.8|13802.73|13682.73|13802.86|13682.86|13802.56|13682.56|9
1647412150000|2022-03-16 06:29:10|13802.53|13682.53|13802.72|13682.72|13802.72|13682.72|13802.51|13682.51|9
1647412160000|2022-03-16 06:29:20|13802.76|13682.76|13802.38|13682.38|13802.76|13682.76|13802.2|13682.2|10
1647412170000|2022-03-16 06:29:30|13802.57|13682.57|13800.46|13680.46|13803.24|13683.24|13800.46|13680.46|10
1647412180000|2022-03-16 06:29:40|13800.39|13680.39|13798.22|13678.22|13800.39|13680.39|13798.22|13678.22|7
1647412190000|2022-03-16 06:29:50|13797.51|13677.51|13796.45|13676.45|13797.51|13677.51|13796.42|13676.42|10
1647412200000|2022-03-16 06:30:00|13796|13676|13796.28|13676.28|13797.07|13677.07|13796|13676|10
1647412210000|2022-03-16 06:30:10|13796|13676|13794.94|13674.94|13796.06|13676.06|13794.94|13674.94|10
1647412220000|2022-03-16 06:30:20|13794.76|13674.76|13794.42|13674.42|13794.76|13674.76|13794.42|13674.42|10
1647412230000|2022-03-16 06:30:30|13794.18|13674.18|13793.65|13673.65|13794.19|13674.19|13793.56|13673.56|7
1647412240000|2022-03-16 06:30:40|13793.44|13673.44|13794.86|13674.86|13795.03|13675.03|13793.44|13673.44|8
1647412250000|2022-03-16 06:30:50|13795.05|13675.05|13796.57|13676.57|13796.57|13676.57|13795.05|13675.05|10
1647412260000|2022-03-16 06:31:00|13796.47|13676.47|13796.98|13676.98|13797.26|13677.26|13796.47|13676.47|7
1647412270000|2022-03-16 06:31:10|13796.99|13676.99|13797.21|13677.21|13797.32|13677.32|13796.98|13676.98|10
1647412280000|2022-03-16 06:31:20|13797.27|13677.27|13797.51|13677.51|13797.51|13677.51|13797.04|13677.04|10
1647412290000|2022-03-16 06:31:30|13797.19|13677.19|13797.4|13677.4|13797.48|13677.48|13797.19|13677.19|10
1647412300000|2022-03-16 06:31:40|13797.44|13677.44|13797.23|13677.23|13797.51|13677.51|13797.23|13677.23|9
1647412310000|2022-03-16 06:31:50|13797.34|13677.34|13797.86|13677.86|13797.96|13677.96|13797.34|13677.34|8
1647412320000|2022-03-16 06:32:00|13797.8|13677.8|13798.11|13678.11|13798.23|13678.23|13797.45|13677.45|8
1647412330000|2022-03-16 06:32:10|13797.99|13677.99|13797.76|13677.76|13798.16|13678.16|13797.66|13677.66|9
1647412340000|2022-03-16 06:32:20|13798.05|13678.05|13797.74|13677.74|13798.05|13678.05|13797.74|13677.74|9
1647412350000|2022-03-16 06:32:30|13797.73|13677.73|13799.69|13679.69|13799.69|13679.69|13797.73|13677.73|10
1647412360000|2022-03-16 06:32:40|13799.6|13679.6|13800.52|13680.52|13800.53|13680.53|13799.6|13679.6|10
1647412370000|2022-03-16 06:32:50|13800.47|13680.47|13800.38|13680.38|13800.61|13680.61|13800.37|13680.37|9
1647412380000|2022-03-16 06:33:00|13800.48|13680.48|13800.5|13680.5|13800.54|13680.54|13800.38|13680.38|10
1647412390000|2022-03-16 06:33:10|13800.4|13680.4|13798.84|13678.84|13800.4|13680.4|13798.84|13678.84|10
1647412400000|2022-03-16 06:33:20|13798.47|13678.47|13799.51|13679.51|13799.51|13679.51|13797.86|13677.86|9
1647412410000|2022-03-16 06:33:30|13799.62|13679.62|13800.68|13680.68|13800.68|13680.68|13799.62|13679.62|8
1647412420000|2022-03-16 06:33:40|13800.59|13680.59|13801.58|13681.58|13801.58|13681.58|13800.51|13680.51|10
1647412430000|2022-03-16 06:33:50|13801|13681|13801.13|13681.13|13801.66|13681.66|13800.75|13680.75|10
1647412440000|2022-03-16 06:34:00|13800.93|13680.93|13803.56|13683.56|13803.56|13683.56|13800.93|13680.93|10
1647412450000|2022-03-16 06:34:10|13803.6|13683.6|13806.74|13686.74|13806.74|13686.74|13803.6|13683.6|10
1647412460000|2022-03-16 06:34:20|13806.8|13686.8|13807.01|13687.01|13807.06|13687.06|13806.8|13686.8|9
1647412470000|2022-03-16 06:34:30|13806.84|13686.84|13806.41|13686.41|13807.01|13687.01|13806.21|13686.21|9
1647412480000|2022-03-16 06:34:40|13806.52|13686.52|13807.37|13687.37|13807.48|13687.48|13806.52|13686.52|9
1647412490000|2022-03-16 06:34:50|13807.63|13687.63|13811.53|13691.53|13811.53|13691.53|13807.63|13687.63|10
1647412500000|2022-03-16 06:35:00|13811.27|13691.27|13812.09|13692.09|13812.09|13692.09|13811.27|13691.27|10
1647412510000|2022-03-16 06:35:10|13812.08|13692.08|13810.11|13690.11|13812.08|13692.08|13810.11|13690.11|10
1647412520000|2022-03-16 06:35:20|13809.64|13689.64|13808.39|13688.39|13809.64|13689.64|13808.2|13688.2|10
1647412530000|2022-03-16 06:35:30|13808.48|13688.48|13809.36|13689.36|13809.36|13689.36|13808.48|13688.48|10
1647412540000|2022-03-16 06:35:40|13809.71|13689.71|13811.38|13691.38|13811.38|13691.38|13809.71|13689.71|10
1647412550000|2022-03-16 06:35:50|13811.99|13691.99|13812.16|13692.16|13812.63|13692.63|13811.99|13691.99|8
1647412560000|2022-03-16 06:36:00|13812.15|13692.15|13812.06|13692.06|13812.33|13692.33|13811.75|13691.75|9
1647412570000|2022-03-16 06:36:10|13812.09|13692.09|13811.97|13691.97|13812.29|13692.29|13811.97|13691.97|8
1647412580000|2022-03-16 06:36:20|13812.05|13692.05|13812.55|13692.55|13812.55|13692.55|13811.98|13691.98|9
1647412590000|2022-03-16 06:36:30|13812.69|13692.69|13811.8|13691.8|13812.83|13692.83|13811.68|13691.68|9
1647412600000|2022-03-16 06:36:40|13811.75|13691.75|13811.42|13691.42|13811.87|13691.87|13811.42|13691.42|9
1647412610000|2022-03-16 06:36:50|13810.84|13690.84|13811.79|13691.79|13811.79|13691.79|13810.84|13690.84|10
1647412620000|2022-03-16 06:37:00|13811.97|13691.97|13813.61|13693.61|13813.61|13693.61|13811.97|13691.97|10
1647412630000|2022-03-16 06:37:10|13814.39|13694.39|13815.86|13695.86|13815.86|13695.86|13814.12|13694.12|9
1647412640000|2022-03-16 06:37:20|13815.8|13695.8|13815.5|13695.5|13816.53|13696.53|13815.5|13695.5|9
1647412650000|2022-03-16 06:37:30|13815.44|13695.44|13816.53|13696.53|13816.53|13696.53|13815.34|13695.34|9
1647412660000|2022-03-16 06:37:40|13816.67|13696.67|13816.95|13696.95|13816.95|13696.95|13816.67|13696.67|9
1647412670000|2022-03-16 06:37:50|13816.82|13696.82|13816.1|13696.1|13817.35|13697.35|13816.04|13696.04|9
1647412680000|2022-03-16 06:38:00|13816.14|13696.14|13816.8|13696.8|13816.86|13696.86|13816.14|13696.14|9
1647412690000|2022-03-16 06:38:10|13816.82|13696.82|13818.23|13698.23|13818.23|13698.23|13816.82|13696.82|10
1647412700000|2022-03-16 06:38:20|13818.36|13698.36|13821.86|13701.86|13821.86|13701.86|13818.36|13698.36|10
1647412710000|2022-03-16 06:38:30|13822.45|13702.45|13823.67|13703.67|13823.71|13703.71|13822.45|13702.45|9
1647412720000|2022-03-16 06:38:40|13823.68|13703.68|13824.4|13704.4|13824.4|13704.4|13823.68|13703.68|8
1647412730000|2022-03-16 06:38:50|13824.23|13704.23|13825.92|13705.92|13825.92|13705.92|13824.23|13704.23|10
1647412740000|2022-03-16 06:39:00|13825.91|13705.91|13828.07|13708.07|13828.07|13708.07|13825.91|13705.91|10
1647412750000|2022-03-16 06:39:10|13827.99|13707.99|13820.76|13700.76|13828.01|13708.01|13820.76|13700.76|10
1647412760000|2022-03-16 06:39:20|13820.2|13700.2|13821.04|13701.04|13821.69|13701.69|13819.06|13699.06|10
1647412770000|2022-03-16 06:39:30|13821.78|13701.78|13821.42|13701.42|13822.52|13702.52|13821.23|13701.23|9
1647412780000|2022-03-16 06:39:40|13821.53|13701.53|13821.92|13701.92|13821.92|13701.92|13821.26|13701.26|10
1647412790000|2022-03-16 06:39:50|13821.9|13701.9|13824.52|13704.52|13824.52|13704.52|13821.85|13701.85|10
1647412800000|2022-03-16 06:40:00|13824.62|13704.62|13825.28|13705.28|13825.42|13705.42|13824.62|13704.62|10
1647412810000|2022-03-16 06:40:10|13825.12|13705.12|13824.5|13704.5|13825.16|13705.16|13824.33|13704.33|10
1647412820000|2022-03-16 06:40:20|13824.55|13704.55|13824.84|13704.84|13824.86|13704.86|13824.38|13704.38|8
1647412830000|2022-03-16 06:40:30|13824.94|13704.94|13825.44|13705.44|13825.72|13705.72|13824.94|13704.94|9
1647412840000|2022-03-16 06:40:40|13825.07|13705.07|13825.04|13705.04|13825.49|13705.49|13824.6|13704.6|9
1647412850000|2022-03-16 06:40:50|13825.23|13705.23|13826.34|13706.34|13826.38|13706.38|13825.23|13705.23|8
1647412860000|2022-03-16 06:41:00|13826.36|13706.36|13827.81|13707.81|13827.81|13707.81|13826.34|13706.34|10
1647412870000|2022-03-16 06:41:10|13827.85|13707.85|13828.11|13708.11|13828.11|13708.11|13827.84|13707.84|9
1647412880000|2022-03-16 06:41:20|13828.13|13708.13|13827.75|13707.75|13828.13|13708.13|13827.75|13707.75|8
1647412890000|2022-03-16 06:41:30|13827.73|13707.73|13828.7|13708.7|13828.7|13708.7|13827.35|13707.35|9
1647412900000|2022-03-16 06:41:40|13828.76|13708.76|13829.07|13709.07|13829.23|13709.23|13828.76|13708.76|10
1647412910000|2022-03-16 06:41:50|13828.98|13708.98|13830.04|13710.04|13830.16|13710.16|13828.98|13708.98|10
1647412920000|2022-03-16 06:42:00|13830.33|13710.33|13831.82|13711.82|13832|13712|13830.33|13710.33|10
1647412930000|2022-03-16 06:42:10|13831.76|13711.76|13832.11|13712.11|13832.11|13712.11|13831.75|13711.75|10
1647412940000|2022-03-16 06:42:20|13831.76|13711.76|13831.06|13711.06|13832.01|13712.01|13831.05|13711.05|10
1647412950000|2022-03-16 06:42:30|13831.03|13711.03|13831.48|13711.48|13831.48|13711.48|13831.03|13711.03|10
1647412960000|2022-03-16 06:42:40|13831.42|13711.42|13831.3|13711.3|13831.43|13711.43|13831.01|13711.01|10
1647412970000|2022-03-16 06:42:50|13831.41|13711.41|13832.59|13712.59|13832.59|13712.59|13831.41|13711.41|9
1647412980000|2022-03-16 06:43:00|13832.76|13712.76|13838.22|13718.22|13838.22|13718.22|13832.76|13712.76|9
1647412990000|2022-03-16 06:43:10|13840.11|13720.11|13843.72|13723.72|13843.72|13723.72|13840.11|13720.11|10
1647413000000|2022-03-16 06:43:20|13844.01|13724.01|13846.16|13726.16|13846.23|13726.23|13844.01|13724.01|10
1647413010000|2022-03-16 06:43:30|13846.45|13726.45|13846.53|13726.53|13847.5|13727.5|13846.11|13726.11|10
1647413020000|2022-03-16 06:43:40|13846.96|13726.96|13847.98|13727.98|13847.98|13727.98|13846.96|13726.96|9
1647413030000|2022-03-16 06:43:50|13847.88|13727.88|13847.09|13727.09|13848.1|13728.1|13847.09|13727.09|10
1647413040000|2022-03-16 06:44:00|13846.87|13726.87|13846.21|13726.21|13847.09|13727.09|13846.21|13726.21|9
1647413050000|2022-03-16 06:44:10|13846.14|13726.14|13846.17|13726.17|13846.17|13726.17|13845.59|13725.59|10
1647413060000|2022-03-16 06:44:20|13845.93|13725.93|13845.97|13725.97|13846.09|13726.09|13845.93|13725.93|9
1647413070000|2022-03-16 06:44:30|13845.98|13725.98|13845.36|13725.36|13846.86|13726.86|13845.36|13725.36|9
1647413080000|2022-03-16 06:44:40|13845.73|13725.73|13846.72|13726.72|13846.72|13726.72|13845.58|13725.58|9
1647413090000|2022-03-16 06:44:50|13846.74|13726.74|13845.7|13725.7|13846.86|13726.86|13845.63|13725.63|9
1647413100000|2022-03-16 06:45:00|13845.75|13725.75|13846.82|13726.82|13846.88|13726.88|13845.75|13725.75|10
1647413110000|2022-03-16 06:45:10|13846.85|13726.85|13846.72|13726.72|13847.02|13727.02|13846.72|13726.72|10
1647413120000|2022-03-16 06:45:20|13846.79|13726.79|13848.69|13728.69|13848.69|13728.69|13846.79|13726.79|9
1647413130000|2022-03-16 06:45:30|13848.01|13728.01|13848.2|13728.2|13848.35|13728.35|13847.18|13727.18|10
1647413140000|2022-03-16 06:45:40|13848.53|13728.53|13844.23|13724.23|13848.53|13728.53|13844.23|13724.23|10
1647413150000|2022-03-16 06:45:50|13844.2|13724.2|13843.04|13723.04|13844.28|13724.28|13843.04|13723.04|7
1647413160000|2022-03-16 06:46:00|13843.23|13723.23|13843.29|13723.29|13844.01|13724.01|13843.23|13723.23|10
1647413170000|2022-03-16 06:46:10|13842.51|13722.51|13840.26|13720.26|13842.51|13722.51|13840.22|13720.22|9
1647413180000|2022-03-16 06:46:20|13840.79|13720.79|13842.21|13722.21|13842.21|13722.21|13840.79|13720.79|10
1647413190000|2022-03-16 06:46:30|13842.39|13722.39|13842.95|13722.95|13843.21|13723.21|13842.39|13722.39|9
1647413200000|2022-03-16 06:46:40|13842.93|13722.93|13843.13|13723.13|13843.16|13723.16|13842.93|13722.93|10
1647413210000|2022-03-16 06:46:50|13843.62|13723.62|13843.74|13723.74|13845.18|13725.18|13843.62|13723.62|10
1647413220000|2022-03-16 06:47:00|13843.93|13723.93|13844.23|13724.23|13844.23|13724.23|13843.86|13723.86|10
1647413230000|2022-03-16 06:47:10|13845.03|13725.03|13843.46|13723.46|13849.07|13729.07|13843.46|13723.46|10
1647413240000|2022-03-16 06:47:20|13840.6|13720.6|13838.51|13718.51|13840.6|13720.6|13838.45|13718.45|10
1647413250000|2022-03-16 06:47:30|13839.02|13719.02|13840.2|13720.2|13840.2|13720.2|13839.02|13719.02|8
1647413260000|2022-03-16 06:47:40|13840.61|13720.61|13840|13720|13841.03|13721.03|13840|13720|10
1647413270000|2022-03-16 06:47:50|13839.91|13719.91|13839.78|13719.78|13839.91|13719.91|13839.58|13719.58|9
1647413280000|2022-03-16 06:48:00|13840.02|13720.02|13840.74|13720.74|13840.76|13720.76|13839.93|13719.93|9
1647413290000|2022-03-16 06:48:10|13840.8|13720.8|13840.4|13720.4|13841.02|13721.02|13840.4|13720.4|9
1647413300000|2022-03-16 06:48:20|13840.37|13720.37|13839.91|13719.91|13840.63|13720.63|13839.91|13719.91|10
1647413310000|2022-03-16 06:48:30|13839.71|13719.71|13841.09|13721.09|13841.09|13721.09|13838.42|13718.42|10
1647413320000|2022-03-16 06:48:40|13840.94|13720.94|13842.69|13722.69|13843.09|13723.09|13840.94|13720.94|10
1647413330000|2022-03-16 06:48:50|13842.94|13722.94|13844.12|13724.12|13844.6|13724.6|13842.75|13722.75|10
1647413340000|2022-03-16 06:49:00|13844.11|13724.11|13846.12|13726.12|13846.5|13726.5|13844.11|13724.11|10
1647413350000|2022-03-16 06:49:10|13846.14|13726.14|13846.3|13726.3|13846.3|13726.3|13845.96|13725.96|10
1647413360000|2022-03-16 06:49:20|13846.31|13726.31|13846.19|13726.19|13846.99|13726.99|13846.19|13726.19|9
1647413370000|2022-03-16 06:49:30|13846.01|13726.01|13845.68|13725.68|13846.79|13726.79|13845.68|13725.68|10
1647413380000|2022-03-16 06:49:40|13845.67|13725.67|13845.56|13725.56|13846.66|13726.66|13845.39|13725.39|10
1647413390000|2022-03-16 06:49:50|13845.35|13725.35|13845.05|13725.05|13846.2|13726.2|13844.86|13724.86|9
1647413400000|2022-03-16 06:50:00|13846.06|13726.06|13848.67|13728.67|13848.96|13728.96|13846.06|13726.06|10
1647413410000|2022-03-16 06:50:10|13848.31|13728.31|13847.92|13727.92|13848.53|13728.53|13847.74|13727.74|10
1647413420000|2022-03-16 06:50:20|13848.12|13728.12|13848.29|13728.29|13848.62|13728.62|13848.1|13728.1|7
1647413430000|2022-03-16 06:50:30|13847.93|13727.93|13847.07|13727.07|13847.93|13727.93|13847.06|13727.06|9
1647413440000|2022-03-16 06:50:40|13846.92|13726.92|13845.52|13725.52|13846.92|13726.92|13845.2|13725.2|10
1647413450000|2022-03-16 06:50:50|13845.8|13725.8|13845.29|13725.29|13846.52|13726.52|13844.82|13724.82|10
1647413460000|2022-03-16 06:51:00|13846.18|13726.18|13846.35|13726.35|13846.53|13726.53|13845.71|13725.71|10
1647413470000|2022-03-16 06:51:10|13846.37|13726.37|13846.01|13726.01|13846.37|13726.37|13846.01|13726.01|8
1647413480000|2022-03-16 06:51:20|13846.46|13726.46|13847.68|13727.68|13847.68|13727.68|13846.46|13726.46|9
1647413490000|2022-03-16 06:51:30|13847.73|13727.73|13847.99|13727.99|13848.28|13728.28|13847.24|13727.24|10
1647413500000|2022-03-16 06:51:40|13847.88|13727.88|13848.33|13728.33|13848.33|13728.33|13847.78|13727.78|10
1647413510000|2022-03-16 06:51:50|13848.17|13728.17|13847.9|13727.9|13848.17|13728.17|13847.68|13727.68|9
1647413520000|2022-03-16 06:52:00|13848.04|13728.04|13847.95|13727.95|13848.35|13728.35|13847.95|13727.95|8
1647413530000|2022-03-16 06:52:10|13847.88|13727.88|13848.07|13728.07|13848.34|13728.34|13847.76|13727.76|10
1647413540000|2022-03-16 06:52:20|13848.03|13728.03|13847.24|13727.24|13848.03|13728.03|13847.24|13727.24|10
1647413550000|2022-03-16 06:52:30|13847.1|13727.1|13846.81|13726.81|13847.1|13727.1|13846.8|13726.8|8
1647413560000|2022-03-16 06:52:40|13846.94|13726.94|13847.17|13727.17|13847.17|13727.17|13846.72|13726.72|9
1647413570000|2022-03-16 06:52:50|13847.18|13727.18|13849.11|13729.11|13849.11|13729.11|13847.18|13727.18|10
1647413580000|2022-03-16 06:53:00|13849.13|13729.13|13850.27|13730.27|13850.27|13730.27|13848.96|13728.96|10
1647413590000|2022-03-16 06:53:10|13850.65|13730.65|13851.39|13731.39|13851.64|13731.64|13850.65|13730.65|9
1647413600000|2022-03-16 06:53:20|13851.48|13731.48|13851.6|13731.6|13851.6|13731.6|13851.34|13731.34|9
1647413610000|2022-03-16 06:53:30|13851.55|13731.55|13851.01|13731.01|13851.55|13731.55|13850.99|13730.99|9
1647413620000|2022-03-16 06:53:40|13851.09|13731.09|13851.61|13731.61|13852.22|13732.22|13851.09|13731.09|10
1647413630000|2022-03-16 06:53:50|13852.06|13732.06|13852.22|13732.22|13852.51|13732.51|13851.81|13731.81|9
1647413640000|2022-03-16 06:54:00|13852.56|13732.56|13854.11|13734.11|13854.12|13734.12|13852.54|13732.54|10
1647413650000|2022-03-16 06:54:10|13854.14|13734.14|13854.21|13734.21|13854.22|13734.22|13853.87|13733.87|9
1647413660000|2022-03-16 06:54:20|13854.15|13734.15|13855.14|13735.14|13855.14|13735.14|13853.99|13733.99|10
1647413670000|2022-03-16 06:54:30|13855.19|13735.19|13855.42|13735.42|13855.48|13735.48|13855.19|13735.19|6
1647413680000|2022-03-16 06:54:40|13855.45|13735.45|13856.69|13736.69|13856.69|13736.69|13855.45|13735.45|10
1647413690000|2022-03-16 06:54:50|13856.67|13736.67|13856.32|13736.32|13856.67|13736.67|13855.84|13735.84|10
1647413700000|2022-03-16 06:55:00|13856.43|13736.43|13856.14|13736.14|13856.9|13736.9|13856.14|13736.14|10
1647413710000|2022-03-16 06:55:10|13856.5|13736.5|13855.95|13735.95|13856.5|13736.5|13855.92|13735.92|9
1647413720000|2022-03-16 06:55:20|13856.08|13736.08|13855.87|13735.87|13856.5|13736.5|13855.49|13735.49|10
1647413730000|2022-03-16 06:55:30|13855.86|13735.86|13854.38|13734.38|13856.16|13736.16|13854.38|13734.38|10
1647413740000|2022-03-16 06:55:40|13853.84|13733.84|13853.19|13733.19|13854.24|13734.24|13852.67|13732.67|10
1647413750000|2022-03-16 06:55:50|13853.07|13733.07|13853.72|13733.72|13853.72|13733.72|13853.07|13733.07|8
1647413760000|2022-03-16 06:56:00|13853.76|13733.76|13854.62|13734.62|13854.62|13734.62|13853.76|13733.76|10
1647413770000|2022-03-16 06:56:10|13854.57|13734.57|13855.29|13735.29|13855.31|13735.31|13854.24|13734.24|7
1647413780000|2022-03-16 06:56:20|13855.2|13735.2|13856.66|13736.66|13856.66|13736.66|13855.2|13735.2|10
1647413790000|2022-03-16 06:56:30|13856.3|13736.3|13857.07|13737.07|13857.07|13737.07|13856.21|13736.21|7
1647413800000|2022-03-16 06:56:40|13857.1|13737.1|13857.13|13737.13|13857.27|13737.27|13856.95|13736.95|10
1647413810000|2022-03-16 06:56:50|13857.08|13737.08|13857.05|13737.05|13857.12|13737.12|13856.98|13736.98|5
1647413820000|2022-03-16 06:57:00|13857.42|13737.42|13857.11|13737.11|13857.42|13737.42|13856.72|13736.72|10
1647413830000|2022-03-16 06:57:10|13856.94|13736.94|13856.31|13736.31|13856.94|13736.94|13856.1|13736.1|8
1647413840000|2022-03-16 06:57:20|13856.32|13736.32|13855.42|13735.42|13856.32|13736.32|13855.41|13735.41|10
1647413850000|2022-03-16 06:57:30|13855.58|13735.58|13855.23|13735.23|13855.58|13735.58|13855.19|13735.19|9
1647413860000|2022-03-16 06:57:40|13855.2|13735.2|13855.2|13735.2|13855.58|13735.58|13855.19|13735.19|8
1647413870000|2022-03-16 06:57:50|13855.16|13735.16|13853.69|13733.69|13855.16|13735.16|13853.69|13733.69|9
1647413880000|2022-03-16 06:58:00|13853.7|13733.7|13853.99|13733.99|13854.07|13734.07|13853.59|13733.59|7
1647413890000|2022-03-16 06:58:10|13854.61|13734.61|13856.12|13736.12|13856.23|13736.23|13854.61|13734.61|10
1647413900000|2022-03-16 06:58:20|13856.36|13736.36|13856.27|13736.27|13857.31|13737.31|13856.18|13736.18|10
1647413910000|2022-03-16 06:58:30|13856.44|13736.44|13858.06|13738.06|13858.06|13738.06|13856.44|13736.44|8
1647413920000|2022-03-16 06:58:40|13858.05|13738.05|13857.91|13737.91|13858.13|13738.13|13857.82|13737.82|8
1647413930000|2022-03-16 06:58:50|13857.94|13737.94|13857.96|13737.96|13858.6|13738.6|13857.8|13737.8|9
1647413940000|2022-03-16 06:59:00|13857.92|13737.92|13859.11|13739.11|13859.11|13739.11|13857.92|13737.92|10
1647413950000|2022-03-16 06:59:10|13859.13|13739.13|13859.83|13739.83|13859.83|13739.83|13859.13|13739.13|8
1647413960000|2022-03-16 06:59:20|13859.96|13739.96|13861.39|13741.39|13861.39|13741.39|13859.96|13739.96|10
1647413970000|2022-03-16 06:59:30|13861.94|13741.94|13863.22|13743.22|13863.7|13743.7|13861.94|13741.94|10
1647413980000|2022-03-16 06:59:40|13863.1|13743.1|13861.87|13741.87|13863.1|13743.1|13861.63|13741.63|9
1647413990000|2022-03-16 06:59:50|13861.88|13741.88|13862.45|13742.45|13862.45|13742.45|13861.88|13741.88|10
1647414000000|2022-03-16 07:00:00|13862.48|13742.48|13861.46|13741.46|13862.76|13742.76|13861.46|13741.46|10
1647414010000|2022-03-16 07:00:10|13861.38|13741.38|13861.68|13741.68|13862.02|13742.02|13861.38|13741.38|10
1647414020000|2022-03-16 07:00:20|13862.01|13742.01|13862.54|13742.54|13863|13743|13861.51|13741.51|10
1647414030000|2022-03-16 07:00:30|13862.65|13742.65|13862.74|13742.74|13863.08|13743.08|13862.65|13742.65|10
1647414040000|2022-03-16 07:00:40|13862.73|13742.73|13863.75|13743.75|13863.75|13743.75|13862.45|13742.45|9
1647414050000|2022-03-16 07:00:50|13863.91|13743.91|13864.74|13744.74|13864.97|13744.97|13863.29|13743.29|10
1647414060000|2022-03-16 07:01:00|13865.04|13745.04|13865.39|13745.39|13865.44|13745.44|13864.92|13744.92|10
1647414070000|2022-03-16 07:01:10|13865.58|13745.58|13862.57|13742.57|13865.58|13745.58|13862.57|13742.57|10
1647414080000|2022-03-16 07:01:20|13862.39|13742.39|13862.3|13742.3|13862.97|13742.97|13862.3|13742.3|10
1647414090000|2022-03-16 07:01:30|13862.34|13742.34|13860.28|13740.28|13862.52|13742.52|13860.28|13740.28|10
1647414100000|2022-03-16 07:01:40|13860.14|13740.14|13860.19|13740.19|13860.66|13740.66|13860.14|13740.14|10
1647414110000|2022-03-16 07:01:50|13860.06|13740.06|13861.79|13741.79|13861.79|13741.79|13860.06|13740.06|9
1647414120000|2022-03-16 07:02:00|13861.82|13741.82|13862.3|13742.3|13862.3|13742.3|13861.33|13741.33|9
1647414130000|2022-03-16 07:02:10|13858.4|13738.4|13841.65|13721.65|13858.96|13738.96|13841.65|13721.65|10
1647414140000|2022-03-16 07:02:20|13839.8|13719.8|13832.04|13712.04|13839.8|13719.8|13832.04|13712.04|10
1647414150000|2022-03-16 07:02:30|13831.75|13711.75|13830.75|13710.75|13831.75|13711.75|13830.75|13710.75|9
1647414160000|2022-03-16 07:02:40|13831|13711|13833.31|13713.31|13833.31|13713.31|13831|13711|10
1647414170000|2022-03-16 07:02:50|13833.44|13713.44|13834.79|13714.79|13834.79|13714.79|13833.08|13713.08|10
1647414180000|2022-03-16 07:03:00|13834.88|13714.88|13836.05|13716.05|13836.43|13716.43|13834.88|13714.88|10
1647414190000|2022-03-16 07:03:10|13836.06|13716.06|13835.5|13715.5|13836.23|13716.23|13835.49|13715.49|9
1647414200000|2022-03-16 07:03:20|13835.41|13715.41|13835.9|13715.9|13835.9|13715.9|13835.12|13715.12|10
1647414210000|2022-03-16 07:03:30|13836.23|13716.23|13835.85|13715.85|13836.39|13716.39|13835.85|13715.85|8
1647414220000|2022-03-16 07:03:40|13836.01|13716.01|13832.81|13712.81|13836.01|13716.01|13832.81|13712.81|10
1647414230000|2022-03-16 07:03:50|13833.01|13713.01|13831.84|13711.84|13833.01|13713.01|13831.84|13711.84|10
1647414240000|2022-03-16 07:04:00|13831.82|13711.82|13830.85|13710.85|13831.82|13711.82|13830.78|13710.78|9
1647414250000|2022-03-16 07:04:10|13831.18|13711.18|13831.66|13711.66|13832.01|13712.01|13831.15|13711.15|9
1647414260000|2022-03-16 07:04:20|13831.64|13711.64|13830.13|13710.13|13831.64|13711.64|13830.13|13710.13|9
1647414270000|2022-03-16 07:04:30|13830.25|13710.25|13829.93|13709.93|13830.25|13710.25|13828.5|13708.5|10
1647414280000|2022-03-16 07:04:40|13830.14|13710.14|13831.22|13711.22|13831.22|13711.22|13830.14|13710.14|10
1647414290000|2022-03-16 07:04:50|13831.16|13711.16|13831.89|13711.89|13832.3|13712.3|13831.06|13711.06|10
1647414300000|2022-03-16 07:05:00|13832.02|13712.02|13828.21|13708.21|13832.02|13712.02|13828.17|13708.17|10
1647414310000|2022-03-16 07:05:10|13827.86|13707.86|13826.24|13706.24|13827.86|13707.86|13826.24|13706.24|10
1647414320000|2022-03-16 07:05:20|13826.32|13706.32|13825.8|13705.8|13826.32|13706.32|13825.8|13705.8|10
1647414330000|2022-03-16 07:05:30|13825.81|13705.81|13822.99|13702.99|13825.81|13705.81|13822.83|13702.83|9
1647414340000|2022-03-16 07:05:40|13822.97|13702.97|13822.8|13702.8|13823.11|13703.11|13822.3|13702.3|10
1647414350000|2022-03-16 07:05:50|13822.89|13702.89|13823.96|13703.96|13823.96|13703.96|13822.87|13702.87|9
1647414360000|2022-03-16 07:06:00|13824.03|13704.03|13824.7|13704.7|13824.73|13704.73|13824|13704|9
1647414370000|2022-03-16 07:06:10|13824.71|13704.71|13827.59|13707.59|13827.59|13707.59|13824.71|13704.71|10
1647414380000|2022-03-16 07:06:20|13827.82|13707.82|13829.27|13709.27|13829.35|13709.35|13827.82|13707.82|10
1647414390000|2022-03-16 07:06:30|13828.69|13708.69|13827.7|13707.7|13828.69|13708.69|13827.7|13707.7|9
1647414400000|2022-03-16 07:06:40|13825.85|13705.85|13823.15|13703.15|13825.85|13705.85|13823.11|13703.11|10
1647414410000|2022-03-16 07:06:50|13822.64|13702.64|13820.81|13700.81|13822.64|13702.64|13820.81|13700.81|10
1647414420000|2022-03-16 07:07:00|13820.58|13700.58|13818.73|13698.73|13820.75|13700.75|13818.57|13698.57|10
1647414430000|2022-03-16 07:07:10|13818.77|13698.77|13813.1|13693.1|13818.77|13698.77|13813.1|13693.1|10
1647414440000|2022-03-16 07:07:20|13812.68|13692.68|13808.13|13688.13|13813.44|13693.44|13807.64|13687.64|10
1647414450000|2022-03-16 07:07:30|13807.72|13687.72|13806.95|13686.95|13807.72|13687.72|13806.19|13686.19|9
1647414460000|2022-03-16 07:07:40|13807.44|13687.44|13808.79|13688.79|13808.79|13688.79|13807.44|13687.44|9
1647414470000|2022-03-16 07:07:50|13808.83|13688.83|13808.9|13688.9|13809.21|13689.21|13808.68|13688.68|10
1647414480000|2022-03-16 07:08:00|13808.95|13688.95|13809.04|13689.04|13809.44|13689.44|13808.95|13688.95|10
1647414490000|2022-03-16 07:08:10|13809.02|13689.02|13808.54|13688.54|13809.02|13689.02|13808.54|13688.54|10
1647414500000|2022-03-16 07:08:20|13808.65|13688.65|13808.56|13688.56|13808.68|13688.68|13808.52|13688.52|6
1647414510000|2022-03-16 07:08:30|13808.96|13688.96|13809.54|13689.54|13809.8|13689.8|13808.96|13688.96|10
1647414520000|2022-03-16 07:08:40|13809.56|13689.56|13809.99|13689.99|13810.58|13690.58|13809.56|13689.56|10
1647414530000|2022-03-16 07:08:50|13810.11|13690.11|13811.11|13691.11|13811.11|13691.11|13809.82|13689.82|9
1647414540000|2022-03-16 07:09:00|13811.34|13691.34|13809.49|13689.49|13811.41|13691.41|13809.49|13689.49|10
1647414550000|2022-03-16 07:09:10|13809.46|13689.46|13808.93|13688.93|13809.46|13689.46|13808.91|13688.91|9
1647414560000|2022-03-16 07:09:20|13809.18|13689.18|13809.22|13689.22|13809.31|13689.31|13809.13|13689.13|7
1647414570000|2022-03-16 07:09:30|13809.23|13689.23|13809.23|13689.23|13809.23|13689.23|13808.93|13688.93|10
1647414580000|2022-03-16 07:09:40|13809.22|13689.22|13809.75|13689.75|13809.75|13689.75|13809.22|13689.22|10
1647414590000|2022-03-16 07:09:50|13809.92|13689.92|13810.23|13690.23|13810.39|13690.39|13809.87|13689.87|10
1647414600000|2022-03-16 07:10:00|13810.22|13690.22|13810.55|13690.55|13810.66|13690.66|13810.15|13690.15|10
1647414610000|2022-03-16 07:10:10|13810.4|13690.4|13810.73|13690.73|13810.73|13690.73|13810.29|13690.29|10
1647414620000|2022-03-16 07:10:20|13810.72|13690.72|13810.74|13690.74|13811.14|13691.14|13810.52|13690.52|10
1647414630000|2022-03-16 07:10:30|13810.86|13690.86|13810.96|13690.96|13811.22|13691.22|13810.86|13690.86|10
1647414640000|2022-03-16 07:10:40|13811.47|13691.47|13811.29|13691.29|13811.9|13691.9|13811.11|13691.11|9
1647414650000|2022-03-16 07:10:50|13811.33|13691.33|13813.48|13693.48|13813.48|13693.48|13811.14|13691.14|10
1647414660000|2022-03-16 07:11:00|13813.7|13693.7|13813.7|13693.7|13814.02|13694.02|13813.7|13693.7|8
1647414670000|2022-03-16 07:11:10|13813.49|13693.49|13813.34|13693.34|13813.49|13693.49|13812.55|13692.55|10
1647414680000|2022-03-16 07:11:20|13813.51|13693.51|13813.84|13693.84|13814|13694|13813.51|13693.51|10
1647414690000|2022-03-16 07:11:30|13813.93|13693.93|13813.8|13693.8|13813.93|13693.93|13813.22|13693.22|10
1647414700000|2022-03-16 07:11:40|13813.17|13693.17|13813.17|13693.17|13813.42|13693.42|13813.03|13693.03|10
1647414710000|2022-03-16 07:11:50|13813.23|13693.23|13813.68|13693.68|13814.45|13694.45|13812.97|13692.97|10
1647414720000|2022-03-16 07:12:00|13813.63|13693.63|13813.52|13693.52|13813.74|13693.74|13813.38|13693.38|9
1647414730000|2022-03-16 07:12:10|13813.45|13693.45|13814.51|13694.51|13814.51|13694.51|13813.41|13693.41|10
1647414740000|2022-03-16 07:12:20|13814.58|13694.58|13814.47|13694.47|13814.59|13694.59|13814.33|13694.33|7
1647414750000|2022-03-16 07:12:30|13814.57|13694.57|13815.28|13695.28|13815.28|13695.28|13814.53|13694.53|10
1647414760000|2022-03-16 07:12:40|13815|13695|13814.76|13694.76|13815.28|13695.28|13814.41|13694.41|8
1647414770000|2022-03-16 07:12:50|13814.66|13694.66|13814.48|13694.48|13815.21|13695.21|13814.48|13694.48|9
1647414780000|2022-03-16 07:13:00|13814.19|13694.19|13812.66|13692.66|13814.19|13694.19|13812.66|13692.66|10
1647414790000|2022-03-16 07:13:10|13812.61|13692.61|13812.33|13692.33|13812.61|13692.61|13811.75|13691.75|8
1647414800000|2022-03-16 07:13:20|13812.31|13692.31|13812.22|13692.22|13812.37|13692.37|13812.21|13692.21|7
1647414810000|2022-03-16 07:13:30|13812.26|13692.26|13813.57|13693.57|13813.59|13693.59|13812.26|13692.26|9
1647414820000|2022-03-16 07:13:40|13813.44|13693.44|13814.7|13694.7|13814.7|13694.7|13813.44|13693.44|10
1647414830000|2022-03-16 07:13:50|13815.25|13695.25|13816.46|13696.46|13816.65|13696.65|13815.25|13695.25|9
1647414840000|2022-03-16 07:14:00|13816.41|13696.41|13817.37|13697.37|13818.29|13698.29|13816.41|13696.41|9
1647414850000|2022-03-16 07:14:10|13817.38|13697.38|13818.75|13698.75|13818.75|13698.75|13817.24|13697.24|9
1647414860000|2022-03-16 07:14:20|13818.74|13698.74|13820.91|13700.91|13820.95|13700.95|13818.48|13698.48|10
1647414870000|2022-03-16 07:14:30|13820.92|13700.92|13820.66|13700.66|13821.36|13701.36|13820.49|13700.49|10
1647414880000|2022-03-16 07:14:40|13820.41|13700.41|13819.75|13699.75|13820.55|13700.55|13819.75|13699.75|9
1647414890000|2022-03-16 07:14:50|13819.95|13699.95|13821.12|13701.12|13821.5|13701.5|13819.95|13699.95|9
1647414900000|2022-03-16 07:15:00|13821.11|13701.11|13820.46|13700.46|13821.11|13701.11|13820.06|13700.06|9
1647414910000|2022-03-16 07:15:10|13820.49|13700.49|13825.42|13705.42|13825.42|13705.42|13820.21|13700.21|9
1647414920000|2022-03-16 07:15:20|13825.84|13705.84|13828.3|13708.3|13828.3|13708.3|13825.84|13705.84|9
1647414930000|2022-03-16 07:15:30|13828.19|13708.19|13829.6|13709.6|13829.87|13709.87|13828.1|13708.1|10
1647414940000|2022-03-16 07:15:40|13829.51|13709.51|13828.03|13708.03|13829.51|13709.51|13828.03|13708.03|10
1647414950000|2022-03-16 07:15:50|13827.97|13707.97|13828.13|13708.13|13828.2|13708.2|13827.56|13707.56|9
1647414960000|2022-03-16 07:16:00|13828.05|13708.05|13828.7|13708.7|13828.7|13708.7|13827.66|13707.66|8
1647414970000|2022-03-16 07:16:10|13828.75|13708.75|13826.59|13706.59|13828.75|13708.75|13826.59|13706.59|6
1647414980000|2022-03-16 07:16:20|13826.44|13706.44|13822.49|13702.49|13826.44|13706.44|13822.49|13702.49|10
1647414990000|2022-03-16 07:16:30|13822.21|13702.21|13820.23|13700.23|13822.21|13702.21|13820.23|13700.23|10
1647415000000|2022-03-16 07:16:40|13821.1|13701.1|13820.61|13700.61|13821.12|13701.12|13819.73|13699.73|10
1647415010000|2022-03-16 07:16:50|13820.51|13700.51|13817.96|13697.96|13820.51|13700.51|13817.96|13697.96|10
1647415020000|2022-03-16 07:17:00|13818.27|13698.27|13817.44|13697.44|13818.92|13698.92|13817.24|13697.24|10
1647415030000|2022-03-16 07:17:10|13816.61|13696.61|13815.61|13695.61|13816.61|13696.61|13815.6|13695.6|9
1647415040000|2022-03-16 07:17:20|13814.92|13694.92|13813.79|13693.79|13814.92|13694.92|13813.79|13693.79|9
1647415050000|2022-03-16 07:17:30|13813.93|13693.93|13813.68|13693.68|13814.58|13694.58|13813.58|13693.58|10
1647415060000|2022-03-16 07:17:40|13813.55|13693.55|13813.87|13693.87|13813.87|13693.87|13813.02|13693.02|10
1647415070000|2022-03-16 07:17:50|13814.03|13694.03|13813.85|13693.85|13814.03|13694.03|13813.55|13693.55|8
1647415080000|2022-03-16 07:18:00|13813.63|13693.63|13813.32|13693.32|13813.7|13693.7|13813.28|13693.28|10
1647415090000|2022-03-16 07:18:10|13813.37|13693.37|13812.4|13692.4|13813.37|13693.37|13812.4|13692.4|6
1647415100000|2022-03-16 07:18:20|13812.27|13692.27|13812.44|13692.44|13812.55|13692.55|13811.66|13691.66|10
1647415110000|2022-03-16 07:18:30|13812.05|13692.05|13811.05|13691.05|13812.2|13692.2|13811.05|13691.05|10
1647415120000|2022-03-16 07:18:40|13811.04|13691.04|13810.03|13690.03|13811.04|13691.04|13810.03|13690.03|7
1647415130000|2022-03-16 07:18:50|13809.74|13689.74|13809.98|13689.98|13809.98|13689.98|13808.98|13688.98|10
1647415140000|2022-03-16 07:19:00|13809.99|13689.99|13808.26|13688.26|13810.72|13690.72|13808.26|13688.26|10
1647415150000|2022-03-16 07:19:10|13808.5|13688.5|13808.36|13688.36|13808.5|13688.5|13808.06|13688.06|10
1647415160000|2022-03-16 07:19:20|13808.55|13688.55|13808.75|13688.75|13808.81|13688.81|13808.54|13688.54|9
1647415170000|2022-03-16 07:19:30|13808.73|13688.73|13807.4|13687.4|13808.99|13688.99|13807.4|13687.4|8
1647415180000|2022-03-16 07:19:40|13807.02|13687.02|13807.28|13687.28|13807.46|13687.46|13806.7|13686.7|9
1647415190000|2022-03-16 07:19:50|13807.42|13687.42|13806.81|13686.81|13807.65|13687.65|13806.81|13686.81|10
1647415200000|2022-03-16 07:20:00|13807.06|13687.06|13806.7|13686.7|13807.06|13687.06|13806.21|13686.21|9
1647415210000|2022-03-16 07:20:10|13806.57|13686.57|13806.31|13686.31|13806.57|13686.57|13806.05|13686.05|9
1647415220000|2022-03-16 07:20:20|13806.16|13686.16|13806.2|13686.2|13806.59|13686.59|13806.16|13686.16|10
1647415230000|2022-03-16 07:20:30|13806.24|13686.24|13805.1|13685.1|13806.24|13686.24|13805.1|13685.1|10
1647415240000|2022-03-16 07:20:40|13805.12|13685.12|13801.19|13681.19|13807.15|13687.15|13801.19|13681.19|10
1647415250000|2022-03-16 07:20:50|13800.4|13680.4|13798.39|13678.39|13800.4|13680.4|13797.48|13677.48|10
1647415260000|2022-03-16 07:21:00|13798.35|13678.35|13799.1|13679.1|13799.96|13679.96|13798.35|13678.35|10
1647415270000|2022-03-16 07:21:10|13799.22|13679.22|13799.12|13679.12|13799.77|13679.77|13799.12|13679.12|10
1647415280000|2022-03-16 07:21:20|13799.03|13679.03|13798.12|13678.12|13799.03|13679.03|13797.81|13677.81|8
1647415290000|2022-03-16 07:21:30|13798.17|13678.17|13798.43|13678.43|13798.67|13678.67|13798.17|13678.17|8
1647415300000|2022-03-16 07:21:40|13798.27|13678.27|13798.62|13678.62|13799.55|13679.55|13798.27|13678.27|10
1647415310000|2022-03-16 07:21:50|13798.73|13678.73|13799.49|13679.49|13799.49|13679.49|13798.6|13678.6|10
1647415320000|2022-03-16 07:22:00|13799.14|13679.14|13799.13|13679.13|13799.14|13679.14|13798.57|13678.57|9
1647415330000|2022-03-16 07:22:10|13799.17|13679.17|13799.72|13679.72|13799.72|13679.72|13798.5|13678.5|10
1647415340000|2022-03-16 07:22:20|13799.84|13679.84|13800.26|13680.26|13800.36|13680.36|13799.84|13679.84|10
1647415350000|2022-03-16 07:22:30|13800.46|13680.46|13800.52|13680.52|13800.52|13680.52|13799.73|13679.73|10
1647415360000|2022-03-16 07:22:40|13800.53|13680.53|13800.54|13680.54|13800.62|13680.62|13800.31|13680.31|9
1647415370000|2022-03-16 07:22:50|13800.31|13680.31|13800.63|13680.63|13800.63|13680.63|13799.95|13679.95|9
1647415380000|2022-03-16 07:23:00|13800.49|13680.49|13799.56|13679.56|13800.73|13680.73|13799.56|13679.56|9
1647415390000|2022-03-16 07:23:10|13799.47|13679.47|13799.55|13679.55|13799.74|13679.74|13799.09|13679.09|10
1647415400000|2022-03-16 07:23:20|13799.59|13679.59|13801.45|13681.45|13801.5|13681.5|13799.59|13679.59|10
1647415410000|2022-03-16 07:23:30|13801.82|13681.82|13803.37|13683.37|13803.37|13683.37|13801.82|13681.82|9
1647415420000|2022-03-16 07:23:40|13803.38|13683.38|13804.82|13684.82|13804.82|13684.82|13802.76|13682.76|9
1647415430000|2022-03-16 07:23:50|13805.48|13685.48|13806.99|13686.99|13806.99|13686.99|13805.48|13685.48|10
1647415440000|2022-03-16 07:24:00|13806.98|13686.98|13807.71|13687.71|13807.98|13687.98|13806.64|13686.64|7
1647415450000|2022-03-16 07:24:10|13807.74|13687.74|13806.6|13686.6|13807.74|13687.74|13806.6|13686.6|9
1647415460000|2022-03-16 07:24:20|13806.8|13686.8|13806.11|13686.11|13807.2|13687.2|13806.11|13686.11|9
1647415470000|2022-03-16 07:24:30|13806.09|13686.09|13806.16|13686.16|13806.46|13686.46|13806.09|13686.09|8
1647415480000|2022-03-16 07:24:40|13806.21|13686.21|13807.1|13687.1|13807.1|13687.1|13806.2|13686.2|10
1647415490000|2022-03-16 07:24:50|13807|13687|13806.16|13686.16|13807|13687|13806.16|13686.16|8
1647415500000|2022-03-16 07:25:00|13806.01|13686.01|13805.99|13685.99|13806.41|13686.41|13805.76|13685.76|10
1647415510000|2022-03-16 07:25:10|13806.03|13686.03|13805.09|13685.09|13806.03|13686.03|13804.79|13684.79|10
1647415520000|2022-03-16 07:25:20|13805.14|13685.14|13805.1|13685.1|13805.14|13685.14|13804.56|13684.56|9
1647415530000|2022-03-16 07:25:30|13805.06|13685.06|13804.64|13684.64|13805.22|13685.22|13804.64|13684.64|9
1647415540000|2022-03-16 07:25:40|13804.6|13684.6|13804.24|13684.24|13804.81|13684.81|13804.23|13684.23|10
1647415550000|2022-03-16 07:25:50|13804.42|13684.42|13804.8|13684.8|13804.8|13684.8|13804.33|13684.33|10
1647415560000|2022-03-16 07:26:00|13804.82|13684.82|13806.05|13686.05|13806.25|13686.25|13804.82|13684.82|8
1647415570000|2022-03-16 07:26:10|13806.13|13686.13|13806.39|13686.39|13806.39|13686.39|13806.05|13686.05|8
1647415580000|2022-03-16 07:26:20|13806.38|13686.38|13806.91|13686.91|13807.15|13687.15|13806.38|13686.38|9
1647415590000|2022-03-16 07:26:30|13806.85|13686.85|13807.57|13687.57|13807.83|13687.83|13806.72|13686.72|10
1647415600000|2022-03-16 07:26:40|13807.59|13687.59|13808.28|13688.28|13808.31|13688.31|13807.59|13687.59|9
1647415610000|2022-03-16 07:26:50|13808.23|13688.23|13807.4|13687.4|13808.23|13688.23|13807.23|13687.23|10
1647415620000|2022-03-16 07:27:00|13807.62|13687.62|13807.35|13687.35|13807.76|13687.76|13807.35|13687.35|8
1647415630000|2022-03-16 07:27:10|13807.93|13687.93|13806.9|13686.9|13807.95|13687.95|13806.9|13686.9|9
1647415640000|2022-03-16 07:27:20|13807.02|13687.02|13806.01|13686.01|13807.02|13687.02|13805.8|13685.8|10
1647415650000|2022-03-16 07:27:30|13805.99|13685.99|13805.16|13685.16|13805.99|13685.99|13805.16|13685.16|9
1647415660000|2022-03-16 07:27:40|13804.79|13684.79|13800.13|13680.13|13804.79|13684.79|13800.13|13680.13|9
1647415670000|2022-03-16 07:27:50|13800.08|13680.08|13800.2|13680.2|13800.2|13680.2|13799.43|13679.43|10
1647415680000|2022-03-16 07:28:00|13800.33|13680.33|13800.46|13680.46|13800.73|13680.73|13800.33|13680.33|10
1647415690000|2022-03-16 07:28:10|13800.49|13680.49|13800.09|13680.09|13800.5|13680.5|13800.09|13680.09|7
1647415700000|2022-03-16 07:28:20|13800.12|13680.12|13799.57|13679.57|13800.26|13680.26|13799.57|13679.57|8
1647415710000|2022-03-16 07:28:30|13799.49|13679.49|13798.94|13678.94|13799.49|13679.49|13798.86|13678.86|9
1647415720000|2022-03-16 07:28:40|13798.89|13678.89|13799.09|13679.09|13799.23|13679.23|13798.89|13678.89|6
1647415730000|2022-03-16 07:28:50|13799.12|13679.12|13799.36|13679.36|13799.36|13679.36|13799.12|13679.12|5
1647415740000|2022-03-16 07:29:00|13799.2|13679.2|13799.98|13679.98|13799.98|13679.98|13799.2|13679.2|6
1647415750000|2022-03-16 07:29:10|13800.33|13680.33|13801.31|13681.31|13801.33|13681.33|13800.33|13680.33|10
1647415760000|2022-03-16 07:29:20|13801.25|13681.25|13801.21|13681.21|13801.28|13681.28|13800.68|13680.68|9
1647415770000|2022-03-16 07:29:30|13801.6|13681.6|13802.18|13682.18|13802.34|13682.34|13801.6|13681.6|9
1647415780000|2022-03-16 07:29:40|13802.35|13682.35|13801.91|13681.91|13802.35|13682.35|13801.81|13681.81|10
1647415790000|2022-03-16 07:29:50|13802.1|13682.1|13802.87|13682.87|13802.87|13682.87|13801.87|13681.87|9
1647415800000|2022-03-16 07:30:00|13803.22|13683.22|13803.06|13683.06|13803.3|13683.3|13803.05|13683.05|10
1647415810000|2022-03-16 07:30:10|13802.74|13682.74|13801.8|13681.8|13802.74|13682.74|13801.8|13681.8|9
1647415820000|2022-03-16 07:30:20|13801.47|13681.47|13802.67|13682.67|13802.67|13682.67|13801.47|13681.47|10
1647415830000|2022-03-16 07:30:30|13802.44|13682.44|13802.63|13682.63|13803.15|13683.15|13802.44|13682.44|10
1647415840000|2022-03-16 07:30:40|13802.69|13682.69|13801.39|13681.39|13802.74|13682.74|13801.2|13681.2|10
1647415850000|2022-03-16 07:30:50|13801.15|13681.15|13800.77|13680.77|13801.18|13681.18|13800.77|13680.77|10
1647415860000|2022-03-16 07:31:00|13800.81|13680.81|13799.34|13679.34|13800.81|13680.81|13799.34|13679.34|10
1647415870000|2022-03-16 07:31:10|13798.64|13678.64|13797.7|13677.7|13798.64|13678.64|13797.68|13677.68|10
1647415880000|2022-03-16 07:31:20|13797.97|13677.97|13798.4|13678.4|13799|13679|13797.97|13677.97|8
1647415890000|2022-03-16 07:31:30|13798.6|13678.6|13799.07|13679.07|13799.07|13679.07|13798.42|13678.42|9
1647415900000|2022-03-16 07:31:40|13799.35|13679.35|13798.68|13678.68|13799.68|13679.68|13798.6|13678.6|8
1647415910000|2022-03-16 07:31:50|13798.89|13678.89|13800.07|13680.07|13800.07|13680.07|13798.89|13678.89|10
1647415920000|2022-03-16 07:32:00|13799.96|13679.96|13801.27|13681.27|13801.3|13681.3|13799.91|13679.91|10
1647415930000|2022-03-16 07:32:10|13802.2|13682.2|13802.27|13682.27|13802.27|13682.27|13802.09|13682.09|8
1647415940000|2022-03-16 07:32:20|13802.28|13682.28|13804.13|13684.13|13804.13|13684.13|13802.28|13682.28|9
1647415950000|2022-03-16 07:32:30|13804.03|13684.03|13804.78|13684.78|13804.78|13684.78|13804.03|13684.03|8
1647415960000|2022-03-16 07:32:40|13804.54|13684.54|13804.62|13684.62|13804.71|13684.71|13804.53|13684.53|10
1647415970000|2022-03-16 07:32:50|13804.42|13684.42|13803.97|13683.97|13804.42|13684.42|13803.97|13683.97|10
1647415980000|2022-03-16 07:33:00|13804|13684|13804.09|13684.09|13804.41|13684.41|13803.97|13683.97|9
1647415990000|2022-03-16 07:33:10|13803.77|13683.77|13804.81|13684.81|13804.81|13684.81|13803.77|13683.77|10
1647416000000|2022-03-16 07:33:20|13804.87|13684.87|13807.31|13687.31|13807.31|13687.31|13804.87|13684.87|9
1647416010000|2022-03-16 07:33:30|13807.42|13687.42|13809.04|13689.04|13809.11|13689.11|13807.42|13687.42|10
1647416020000|2022-03-16 07:33:40|13809.08|13689.08|13809.3|13689.3|13809.3|13689.3|13809|13689|7
1647416030000|2022-03-16 07:33:50|13809.33|13689.33|13810.77|13690.77|13810.77|13690.77|13809.33|13689.33|10
1647416040000|2022-03-16 07:34:00|13810.64|13690.64|13811.08|13691.08|13811.19|13691.19|13810.64|13690.64|9
1647416050000|2022-03-16 07:34:10|13811.13|13691.13|13810.73|13690.73|13811.38|13691.38|13810.73|13690.73|8
1647416060000|2022-03-16 07:34:20|13810.4|13690.4|13810.41|13690.41|13810.41|13690.41|13809.65|13689.65|10
1647416070000|2022-03-16 07:34:30|13810.75|13690.75|13810.75|13690.75|13811.25|13691.25|13810.45|13690.45|8
1647416080000|2022-03-16 07:34:40|13810.82|13690.82|13811.27|13691.27|13811.35|13691.35|13810.61|13690.61|10
1647416090000|2022-03-16 07:34:50|13811.92|13691.92|13813.27|13693.27|13813.48|13693.48|13811.92|13691.92|10
1647416100000|2022-03-16 07:35:00|13813.28|13693.28|13812.17|13692.17|13813.61|13693.61|13812.13|13692.13|9
1647416110000|2022-03-16 07:35:10|13811.99|13691.99|13814.43|13694.43|13814.75|13694.75|13811.86|13691.86|10
1647416120000|2022-03-16 07:35:20|13814.16|13694.16|13821.35|13701.35|13821.35|13701.35|13814.16|13694.16|9
1647416130000|2022-03-16 07:35:30|13821.21|13701.21|13823.25|13703.25|13823.41|13703.41|13821.21|13701.21|9
1647416140000|2022-03-16 07:35:40|13823.29|13703.29|13824.42|13704.42|13824.42|13704.42|13823.29|13703.29|10
1647416150000|2022-03-16 07:35:50|13824.28|13704.28|13824.57|13704.57|13824.65|13704.65|13824.14|13704.14|9
1647416160000|2022-03-16 07:36:00|13824.43|13704.43|13825|13705|13825.25|13705.25|13824.43|13704.43|10
1647416170000|2022-03-16 07:36:10|13824.9|13704.9|13824.78|13704.78|13825.51|13705.51|13824.78|13704.78|9
1647416180000|2022-03-16 07:36:20|13824.77|13704.77|13825.5|13705.5|13825.5|13705.5|13824.77|13704.77|9
1647416190000|2022-03-16 07:36:30|13825.93|13705.93|13826.25|13706.25|13826.57|13706.57|13825.71|13705.71|10
1647416200000|2022-03-16 07:36:40|13826.57|13706.57|13826.34|13706.34|13826.84|13706.84|13826.31|13706.31|10
1647416210000|2022-03-16 07:36:50|13826.58|13706.58|13826.56|13706.56|13826.59|13706.59|13825.17|13705.17|9
1647416220000|2022-03-16 07:37:00|13826.71|13706.71|13827.98|13707.98|13828.02|13708.02|13826.71|13706.71|9
1647416230000|2022-03-16 07:37:10|13827.69|13707.69|13827.35|13707.35|13827.69|13707.69|13827.32|13707.32|7
1647416240000|2022-03-16 07:37:20|13826.56|13706.56|13826.73|13706.73|13826.96|13706.96|13826.56|13706.56|10
1647416250000|2022-03-16 07:37:30|13826.78|13706.78|13827.3|13707.3|13827.73|13707.73|13826.44|13706.44|10
1647416260000|2022-03-16 07:37:40|13827.26|13707.26|13827.69|13707.69|13827.69|13707.69|13827.19|13707.19|7
1647416270000|2022-03-16 07:37:50|13827.57|13707.57|13829.13|13709.13|13829.79|13709.79|13827.57|13707.57|10
1647416280000|2022-03-16 07:38:00|13829.73|13709.73|13829.3|13709.3|13829.85|13709.85|13829.14|13709.14|9
1647416290000|2022-03-16 07:38:10|13829.54|13709.54|13828.51|13708.51|13829.54|13709.54|13828.51|13708.51|10
1647416300000|2022-03-16 07:38:20|13828.31|13708.31|13828.57|13708.57|13828.57|13708.57|13827.98|13707.98|7
1647416310000|2022-03-16 07:38:30|13828.89|13708.89|13830.32|13710.32|13830.32|13710.32|13827.92|13707.92|10
1647416320000|2022-03-16 07:38:40|13830.01|13710.01|13831.61|13711.61|13831.86|13711.86|13830.01|13710.01|10
1647416330000|2022-03-16 07:38:50|13831.71|13711.71|13832.16|13712.16|13832.32|13712.32|13831.58|13711.58|10
1647416340000|2022-03-16 07:39:00|13832.36|13712.36|13832.21|13712.21|13832.45|13712.45|13831.87|13711.87|7
1647416350000|2022-03-16 07:39:10|13832.03|13712.03|13833.44|13713.44|13833.55|13713.55|13832.03|13712.03|10
1647416360000|2022-03-16 07:39:20|13833.37|13713.37|13833.75|13713.75|13833.86|13713.86|13832.98|13712.98|10
1647416370000|2022-03-16 07:39:30|13832.94|13712.94|13834.13|13714.13|13834.61|13714.61|13832.94|13712.94|10
1647416380000|2022-03-16 07:39:40|13833.98|13713.98|13833.6|13713.6|13834.55|13714.55|13833.56|13713.56|10
1647416390000|2022-03-16 07:39:50|13833.56|13713.56|13835.92|13715.92|13835.92|13715.92|13833.56|13713.56|9
1647416400000|2022-03-16 07:40:00|13835.74|13715.74|13835.55|13715.55|13835.93|13715.93|13835.4|13715.4|10
1647416410000|2022-03-16 07:40:10|13835.38|13715.38|13835.65|13715.65|13835.65|13715.65|13834.83|13714.83|10
1647416420000|2022-03-16 07:40:20|13835.59|13715.59|13835.58|13715.58|13835.68|13715.68|13835.3|13715.3|10
1647416430000|2022-03-16 07:40:30|13835.54|13715.54|13835.57|13715.57|13835.6|13715.6|13835.4|13715.4|8
1647416440000|2022-03-16 07:40:40|13835.33|13715.33|13840.56|13720.56|13841.34|13721.34|13835.33|13715.33|10
1647416450000|2022-03-16 07:40:50|13839.64|13719.64|13832.11|13712.11|13839.64|13719.64|13832.11|13712.11|10
1647416460000|2022-03-16 07:41:00|13830.83|13710.83|13829.74|13709.74|13830.83|13710.83|13829.74|13709.74|10
1647416470000|2022-03-16 07:41:10|13829.92|13709.92|13831|13711|13831.17|13711.17|13829.87|13709.87|9
1647416480000|2022-03-16 07:41:20|13831.85|13711.85|13832.42|13712.42|13832.42|13712.42|13831.23|13711.23|10
1647416490000|2022-03-16 07:41:30|13832.43|13712.43|13834.06|13714.06|13834.06|13714.06|13832.43|13712.43|10
1647416500000|2022-03-16 07:41:40|13834.16|13714.16|13832.7|13712.7|13834.3|13714.3|13832.7|13712.7|9
1647416510000|2022-03-16 07:41:50|13832.54|13712.54|13833.24|13713.24|13833.48|13713.48|13832.28|13712.28|10
1647416520000|2022-03-16 07:42:00|13833.27|13713.27|13834.87|13714.87|13835.19|13715.19|13833.27|13713.27|10
1647416530000|2022-03-16 07:42:10|13834.85|13714.85|13835.3|13715.3|13835.3|13715.3|13834.79|13714.79|9
1647416540000|2022-03-16 07:42:20|13835.31|13715.31|13835.02|13715.02|13835.46|13715.46|13835.02|13715.02|8
1647416550000|2022-03-16 07:42:30|13835.07|13715.07|13835.73|13715.73|13835.98|13715.98|13835.07|13715.07|9
1647416560000|2022-03-16 07:42:40|13836.45|13716.45|13837.34|13717.34|13837.34|13717.34|13835.96|13715.96|10
1647416570000|2022-03-16 07:42:50|13837.76|13717.76|13837.89|13717.89|13837.89|13717.89|13837.38|13717.38|10
1647416580000|2022-03-16 07:43:00|13838.12|13718.12|13837.23|13717.23|13838.12|13718.12|13837.23|13717.23|8
1647416590000|2022-03-16 07:43:10|13837.05|13717.05|13836.97|13716.97|13837.17|13717.17|13836.97|13716.97|8
1647416600000|2022-03-16 07:43:20|13837.13|13717.13|13837.62|13717.62|13837.66|13717.66|13836.84|13716.84|9
1647416610000|2022-03-16 07:43:30|13837.59|13717.59|13837.56|13717.56|13837.59|13717.59|13837.41|13717.41|10
1647416620000|2022-03-16 07:43:40|13837.17|13717.17|13837.28|13717.28|13837.28|13717.28|13836.91|13716.91|8
1647416630000|2022-03-16 07:43:50|13837.38|13717.38|13838.47|13718.47|13838.47|13718.47|13837.38|13717.38|5
1647416640000|2022-03-16 07:44:00|13838.16|13718.16|13838.05|13718.05|13838.3|13718.3|13838.01|13718.01|8
1647416650000|2022-03-16 07:44:10|13838.23|13718.23|13837.55|13717.55|13838.23|13718.23|13837.55|13717.55|9
1647416660000|2022-03-16 07:44:20|13837|13717|13834.46|13714.46|13837.14|13717.14|13834.46|13714.46|10
1647416670000|2022-03-16 07:44:30|13834.13|13714.13|13833.22|13713.22|13834.13|13714.13|13833.22|13713.22|8
1647416680000|2022-03-16 07:44:40|13832.84|13712.84|13832.53|13712.53|13833.19|13713.19|13831.53|13711.53|10
1647416690000|2022-03-16 07:44:50|13832.62|13712.62|13833.14|13713.14|13833.75|13713.75|13832.62|13712.62|10
1647416700000|2022-03-16 07:45:00|13833.1|13713.1|13831.49|13711.49|13833.1|13713.1|13831.49|13711.49|10
1647416710000|2022-03-16 07:45:10|13831.61|13711.61|13831.06|13711.06|13831.61|13711.61|13831|13711|10
1647416720000|2022-03-16 07:45:20|13830.94|13710.94|13833.51|13713.51|13833.66|13713.66|13830.94|13710.94|8
1647416730000|2022-03-16 07:45:30|13834.37|13714.37|13835.54|13715.54|13835.73|13715.73|13834.37|13714.37|9
1647416740000|2022-03-16 07:45:40|13835.57|13715.57|13835.76|13715.76|13836.27|13716.27|13835.42|13715.42|9
1647416750000|2022-03-16 07:45:50|13835.72|13715.72|13834.27|13714.27|13835.82|13715.82|13834.27|13714.27|10
1647416760000|2022-03-16 07:46:00|13834.37|13714.37|13834.77|13714.77|13834.89|13714.89|13834.36|13714.36|10
1647416770000|2022-03-16 07:46:10|13834.95|13714.95|13835.72|13715.72|13835.72|13715.72|13834.61|13714.61|9
1647416780000|2022-03-16 07:46:20|13835.64|13715.64|13834.29|13714.29|13835.88|13715.88|13834.29|13714.29|10
1647416790000|2022-03-16 07:46:30|13834.18|13714.18|13834.27|13714.27|13834.4|13714.4|13834.08|13714.08|7
1647416800000|2022-03-16 07:46:40|13834.28|13714.28|13834.06|13714.06|13834.68|13714.68|13833.89|13713.89|7
1647416810000|2022-03-16 07:46:50|13833.9|13713.9|13835.44|13715.44|13835.44|13715.44|13833.9|13713.9|10
1647416820000|2022-03-16 07:47:00|13835.56|13715.56|13835.09|13715.09|13835.56|13715.56|13834.6|13714.6|10
1647416830000|2022-03-16 07:47:10|13835.06|13715.06|13834.36|13714.36|13835.06|13715.06|13834.36|13714.36|9
1647416840000|2022-03-16 07:47:20|13834.57|13714.57|13834.71|13714.71|13835.13|13715.13|13834.51|13714.51|9
1647416850000|2022-03-16 07:47:30|13834.88|13714.88|13834.76|13714.76|13835.34|13715.34|13834.69|13714.69|10
1647416860000|2022-03-16 07:47:40|13834.79|13714.79|13834.74|13714.74|13835.13|13715.13|13834.37|13714.37|10
1647416870000|2022-03-16 07:47:50|13834.89|13714.89|13833.96|13713.96|13834.89|13714.89|13833.74|13713.74|10
1647416880000|2022-03-16 07:48:00|13833.99|13713.99|13836.05|13716.05|13836.08|13716.08|13833.67|13713.67|8
1647416890000|2022-03-16 07:48:10|13836.28|13716.28|13848.29|13728.29|13848.29|13728.29|13836.28|13716.28|10
1647416900000|2022-03-16 07:48:20|13848.39|13728.39|13852.5|13732.5|13852.5|13732.5|13848.39|13728.39|10
1647416910000|2022-03-16 07:48:30|13853.88|13733.88|13857.77|13737.77|13857.77|13737.77|13853.88|13733.88|10
1647416920000|2022-03-16 07:48:40|13857.73|13737.73|13857.02|13737.02|13858.47|13738.47|13856.32|13736.32|9
1647416930000|2022-03-16 07:48:50|13856.8|13736.8|13857.52|13737.52|13857.52|13737.52|13856.02|13736.02|10
1647416940000|2022-03-16 07:49:00|13857.37|13737.37|13857.46|13737.46|13858.15|13738.15|13857.37|13737.37|10
1647416950000|2022-03-16 07:49:10|13857.83|13737.83|13858.42|13738.42|13858.42|13738.42|13857.44|13737.44|10
1647416960000|2022-03-16 07:49:20|13858.57|13738.57|13858.13|13738.13|13858.57|13738.57|13857.69|13737.69|10
1647416970000|2022-03-16 07:49:30|13857.82|13737.82|13858.68|13738.68|13858.99|13738.99|13857.82|13737.82|10
1647416980000|2022-03-16 07:49:40|13858.52|13738.52|13859.52|13739.52|13859.52|13739.52|13858.52|13738.52|9
1647416990000|2022-03-16 07:49:50|13859.83|13739.83|13859.32|13739.32|13859.9|13739.9|13858.99|13738.99|7
1647417000000|2022-03-16 07:50:00|13859.25|13739.25|13860.39|13740.39|13860.39|13740.39|13859.25|13739.25|9
1647417010000|2022-03-16 07:50:10|13860.38|13740.38|13859.95|13739.95|13860.43|13740.43|13859.8|13739.8|10
1647417020000|2022-03-16 07:50:20|13860.04|13740.04|13859.91|13739.91|13860.06|13740.06|13859.89|13739.89|9
1647417030000|2022-03-16 07:50:30|13860.13|13740.13|13859.39|13739.39|13860.21|13740.21|13859.33|13739.33|10
1647417040000|2022-03-16 07:50:40|13859.63|13739.63|13859.62|13739.62|13860.26|13740.26|13859.51|13739.51|9
1647417050000|2022-03-16 07:50:50|13859.28|13739.28|13859.09|13739.09|13859.28|13739.28|13858.86|13738.86|10
1647417060000|2022-03-16 07:51:00|13859.1|13739.1|13858.59|13738.59|13859.16|13739.16|13858.59|13738.59|8
1647417070000|2022-03-16 07:51:10|13858.86|13738.86|13863.03|13743.03|13863.03|13743.03|13858.86|13738.86|10
1647417080000|2022-03-16 07:51:20|13863.16|13743.16|13861.17|13741.17|13863.29|13743.29|13861.17|13741.17|8
1647417090000|2022-03-16 07:51:30|13861.65|13741.65|13861.1|13741.1|13861.65|13741.65|13860.78|13740.78|10
1647417100000|2022-03-16 07:51:40|13860.96|13740.96|13859.96|13739.96|13861.08|13741.08|13859.96|13739.96|10
1647417110000|2022-03-16 07:51:50|13859.98|13739.98|13859.83|13739.83|13860.83|13740.83|13859.83|13739.83|10
1647417120000|2022-03-16 07:52:00|13859.62|13739.62|13859.71|13739.71|13859.8|13739.8|13859.07|13739.07|10
1647417130000|2022-03-16 07:52:10|13859.75|13739.75|13861.29|13741.29|13861.29|13741.29|13859.75|13739.75|10
1647417140000|2022-03-16 07:52:20|13861.32|13741.32|13861.17|13741.17|13861.42|13741.42|13860.72|13740.72|9
1647417150000|2022-03-16 07:52:30|13861.38|13741.38|13862.27|13742.27|13862.27|13742.27|13861.38|13741.38|10
1647417160000|2022-03-16 07:52:40|13862.28|13742.28|13861.93|13741.93|13862.43|13742.43|13861.93|13741.93|7
1647417170000|2022-03-16 07:52:50|13862.7|13742.7|13861.61|13741.61|13862.7|13742.7|13861.61|13741.61|9
1647417180000|2022-03-16 07:53:00|13861.55|13741.55|13861.77|13741.77|13861.85|13741.85|13861.45|13741.45|10
1647417190000|2022-03-16 07:53:10|13861.72|13741.72|13862.06|13742.06|13862.06|13742.06|13861.59|13741.59|10
1647417200000|2022-03-16 07:53:20|13862.11|13742.11|13862.43|13742.43|13862.43|13742.43|13862.11|13742.11|9
1647417210000|2022-03-16 07:53:30|13862.04|13742.04|13861.07|13741.07|13862.04|13742.04|13861.07|13741.07|10
1647417220000|2022-03-16 07:53:40|13861.05|13741.05|13860.74|13740.74|13861.13|13741.13|13860.23|13740.23|10
1647417230000|2022-03-16 07:53:50|13860.79|13740.79|13858.65|13738.65|13860.79|13740.79|13858.65|13738.65|10
1647417240000|2022-03-16 07:54:00|13858.61|13738.61|13857.53|13737.53|13858.61|13738.61|13857.22|13737.22|9
1647417250000|2022-03-16 07:54:10|13857.7|13737.7|13856.76|13736.76|13857.82|13737.82|13856.76|13736.76|8
1647417260000|2022-03-16 07:54:20|13856.29|13736.29|13855.44|13735.44|13856.29|13736.29|13855.44|13735.44|10
1647417270000|2022-03-16 07:54:30|13855.58|13735.58|13854.03|13734.03|13855.58|13735.58|13854.03|13734.03|9
1647417280000|2022-03-16 07:54:40|13854.02|13734.02|13854.48|13734.48|13854.54|13734.54|13854.02|13734.02|10
1647417290000|2022-03-16 07:54:50|13854.62|13734.62|13854.61|13734.61|13854.66|13734.66|13854.38|13734.38|10
1647417300000|2022-03-16 07:55:00|13854.75|13734.75|13853.53|13733.53|13854.75|13734.75|13853.53|13733.53|10
1647417310000|2022-03-16 07:55:10|13853.79|13733.79|13853.95|13733.95|13853.95|13733.95|13853.62|13733.62|8
1647417320000|2022-03-16 07:55:20|13853.8|13733.8|13853.64|13733.64|13854.02|13734.02|13853.54|13733.54|10
1647417330000|2022-03-16 07:55:30|13853.31|13733.31|13851.29|13731.29|13853.31|13733.31|13851.29|13731.29|10
1647417340000|2022-03-16 07:55:40|13851.33|13731.33|13848.32|13728.32|13851.48|13731.48|13848.32|13728.32|10
1647417350000|2022-03-16 07:55:50|13847.9|13727.9|13848.13|13728.13|13848.13|13728.13|13847.45|13727.45|10
1647417360000|2022-03-16 07:56:00|13848.17|13728.17|13847.75|13727.75|13848.3|13728.3|13847.75|13727.75|7
1647417370000|2022-03-16 07:56:10|13847.85|13727.85|13847.84|13727.84|13847.92|13727.92|13847.45|13727.45|10
1647417380000|2022-03-16 07:56:20|13848.09|13728.09|13848.03|13728.03|13848.12|13728.12|13847.89|13727.89|8
1647417390000|2022-03-16 07:56:30|13848.09|13728.09|13848|13728|13848.21|13728.21|13847.96|13727.96|10
1647417400000|2022-03-16 07:56:40|13847.88|13727.88|13847.53|13727.53|13848.01|13728.01|13847.53|13727.53|9
1647417410000|2022-03-16 07:56:50|13847.49|13727.49|13845.48|13725.48|13847.49|13727.49|13845.48|13725.48|10
1647417420000|2022-03-16 07:57:00|13845.71|13725.71|13845.68|13725.68|13845.94|13725.94|13845.68|13725.68|7
1647417430000|2022-03-16 07:57:10|13845.62|13725.62|13846.33|13726.33|13846.33|13726.33|13845.62|13725.62|10
1647417440000|2022-03-16 07:57:20|13846.38|13726.38|13845.78|13725.78|13846.45|13726.45|13845.68|13725.68|9
1647417450000|2022-03-16 07:57:30|13845.57|13725.57|13845.51|13725.51|13845.71|13725.71|13845.36|13725.36|10
1647417460000|2022-03-16 07:57:40|13845.49|13725.49|13846.61|13726.61|13846.61|13726.61|13845.13|13725.13|9
1647417470000|2022-03-16 07:57:50|13846.45|13726.45|13845.24|13725.24|13846.45|13726.45|13845.24|13725.24|9
1647417480000|2022-03-16 07:58:00|13845.17|13725.17|13845.22|13725.22|13846.04|13726.04|13845.15|13725.15|9
1647417490000|2022-03-16 07:58:10|13845.31|13725.31|13845.08|13725.08|13845.31|13725.31|13845.07|13725.07|10
1647417500000|2022-03-16 07:58:20|13845.13|13725.13|13844.32|13724.32|13845.33|13725.33|13844.32|13724.32|9
1647417510000|2022-03-16 07:58:30|13844.26|13724.26|13844.8|13724.8|13844.85|13724.85|13844.22|13724.22|10
1647417520000|2022-03-16 07:58:40|13844.76|13724.76|13844.08|13724.08|13844.76|13724.76|13844.08|13724.08|9
1647417530000|2022-03-16 07:58:50|13844.12|13724.12|13842.65|13722.65|13844.12|13724.12|13842.54|13722.54|10
1647417540000|2022-03-16 07:59:00|13842.61|13722.61|13841.85|13721.85|13842.61|13722.61|13841.67|13721.67|10
1647417550000|2022-03-16 07:59:10|13842.24|13722.24|13843.66|13723.66|13843.66|13723.66|13842.24|13722.24|10
1647417560000|2022-03-16 07:59:20|13843.49|13723.49|13842.73|13722.73|13843.5|13723.5|13842.73|13722.73|9
1647417570000|2022-03-16 07:59:30|13843.56|13723.56|13842.61|13722.61|13843.56|13723.56|13842.46|13722.46|10
1647417580000|2022-03-16 07:59:40|13842.24|13722.24|13843.23|13723.23|13843.23|13723.23|13842.19|13722.19|8
1647417590000|2022-03-16 07:59:50|13843.32|13723.32|13845.47|13725.47|13845.47|13725.47|13843.32|13723.32|10
1647417600000|2022-03-16 08:00:00|13845.76|13725.76|13846.28|13726.28|13846.44|13726.44|13845.75|13725.75|10
1647417610000|2022-03-16 08:00:10|13846.6|13726.6|13848.23|13728.23|13848.23|13728.23|13846.6|13726.6|10
1647417620000|2022-03-16 08:00:20|13848.01|13728.01|13847.7|13727.7|13848.31|13728.31|13847.7|13727.7|10
1647417630000|2022-03-16 08:00:30|13847.77|13727.77|13845.94|13725.94|13847.77|13727.77|13845.94|13725.94|10
1647417640000|2022-03-16 08:00:40|13845.78|13725.78|13844.53|13724.53|13845.78|13725.78|13844.51|13724.51|10
1647417650000|2022-03-16 08:00:50|13844.44|13724.44|13844.55|13724.55|13844.84|13724.84|13844.39|13724.39|9
1647417660000|2022-03-16 08:01:00|13844.88|13724.88|13845.34|13725.34|13845.47|13725.47|13844.77|13724.77|10
1647417670000|2022-03-16 08:01:10|13847.78|13727.78|13850.82|13730.82|13850.82|13730.82|13847.78|13727.78|9
1647417680000|2022-03-16 08:01:20|13850.85|13730.85|13853.14|13733.14|13853.14|13733.14|13850.85|13730.85|9
1647417690000|2022-03-16 08:01:30|13853.35|13733.35|13855.96|13735.96|13856.06|13736.06|13853.35|13733.35|9
1647417700000|2022-03-16 08:01:40|13856.23|13736.23|13861.88|13741.88|13861.88|13741.88|13856.23|13736.23|10
1647417710000|2022-03-16 08:01:50|13863.22|13743.22|13865.07|13745.07|13865.07|13745.07|13863.22|13743.22|8
1647417720000|2022-03-16 08:02:00|13865.17|13745.17|13868.51|13748.51|13868.55|13748.55|13865.17|13745.17|10
1647417730000|2022-03-16 08:02:10|13868.38|13748.38|13871.77|13751.77|13871.94|13751.94|13868.38|13748.38|10
1647417740000|2022-03-16 08:02:20|13871.78|13751.78|13870.94|13750.94|13871.87|13751.87|13870.94|13750.94|10
1647417750000|2022-03-16 08:02:30|13870.78|13750.78|13872.04|13752.04|13872.04|13752.04|13870.78|13750.78|10
1647417760000|2022-03-16 08:02:40|13872.28|13752.28|13872.06|13752.06|13872.41|13752.41|13871.75|13751.75|9
1647417770000|2022-03-16 08:02:50|13872.28|13752.28|13871.65|13751.65|13872.37|13752.37|13871.65|13751.65|10
1647417780000|2022-03-16 08:03:00|13871.6|13751.6|13873.63|13753.63|13875.26|13755.26|13871.6|13751.6|10
1647417790000|2022-03-16 08:03:10|13874.56|13754.56|13872.16|13752.16|13874.56|13754.56|13871.69|13751.69|9
1647417800000|2022-03-16 08:03:20|13871.91|13751.91|13869.07|13749.07|13871.91|13751.91|13869.07|13749.07|10
1647417810000|2022-03-16 08:03:30|13868.42|13748.42|13867.8|13747.8|13868.42|13748.42|13866.43|13746.43|10
1647417820000|2022-03-16 08:03:40|13867.89|13747.89|13867.27|13747.27|13867.89|13747.89|13867.08|13747.08|10
1647417830000|2022-03-16 08:03:50|13867.12|13747.12|13867.81|13747.81|13868.14|13748.14|13867.09|13747.09|10
1647417840000|2022-03-16 08:04:00|13867.88|13747.88|13864.75|13744.75|13868.16|13748.16|13864.75|13744.75|10
1647417850000|2022-03-16 08:04:10|13864.05|13744.05|13866.41|13746.41|13866.84|13746.84|13864.05|13744.05|9
1647417860000|2022-03-16 08:04:20|13865.42|13745.42|13867.33|13747.33|13867.33|13747.33|13865.42|13745.42|10
1647417870000|2022-03-16 08:04:30|13867.37|13747.37|13868.42|13748.42|13868.42|13748.42|13867.31|13747.31|10
1647417880000|2022-03-16 08:04:40|13868.5|13748.5|13870.06|13750.06|13870.06|13750.06|13868.5|13748.5|10
1647417890000|2022-03-16 08:04:50|13870.16|13750.16|13871.53|13751.53|13871.53|13751.53|13870.16|13750.16|10
1647417900000|2022-03-16 08:05:00|13871.59|13751.59|13871.75|13751.75|13872.82|13752.82|13871.59|13751.59|10
1647417910000|2022-03-16 08:05:10|13871.86|13751.86|13870.96|13750.96|13871.86|13751.86|13870.96|13750.96|10
1647417920000|2022-03-16 08:05:20|13870.94|13750.94|13871.21|13751.21|13871.21|13751.21|13870.92|13750.92|9
1647417930000|2022-03-16 08:05:30|13871.36|13751.36|13869.98|13749.98|13871.63|13751.63|13869.98|13749.98|10
1647417940000|2022-03-16 08:05:40|13869.96|13749.96|13869.47|13749.47|13869.96|13749.96|13869.34|13749.34|8
1647417950000|2022-03-16 08:05:50|13869.32|13749.32|13870|13750|13870.2|13750.2|13869.32|13749.32|9
1647417960000|2022-03-16 08:06:00|13870.01|13750.01|13869.29|13749.29|13870.01|13750.01|13869.29|13749.29|9
1647417970000|2022-03-16 08:06:10|13869.66|13749.66|13870.53|13750.53|13870.53|13750.53|13869.26|13749.26|10
1647417980000|2022-03-16 08:06:20|13870.98|13750.98|13871.07|13751.07|13871.86|13751.86|13870.98|13750.98|10
1647417990000|2022-03-16 08:06:30|13871.18|13751.18|13874.67|13754.67|13874.67|13754.67|13871|13751|9
1647418000000|2022-03-16 08:06:40|13874.94|13754.94|13876.74|13756.74|13876.74|13756.74|13874.79|13754.79|8
1647418010000|2022-03-16 08:06:50|13877.16|13757.16|13878.29|13758.29|13878.31|13758.31|13877.16|13757.16|10
1647418020000|2022-03-16 08:07:00|13878.28|13758.28|13880.47|13760.47|13880.47|13760.47|13878.28|13758.28|9
1647418030000|2022-03-16 08:07:10|13880.52|13760.52|13880.76|13760.76|13880.9|13760.9|13880.36|13760.36|8
1647418040000|2022-03-16 08:07:20|13881.11|13761.11|13880.9|13760.9|13881.32|13761.32|13880.68|13760.68|10
1647418050000|2022-03-16 08:07:30|13880.56|13760.56|13880.89|13760.89|13880.89|13760.89|13880.4|13760.4|9
1647418060000|2022-03-16 08:07:40|13880.92|13760.92|13880.23|13760.23|13880.92|13760.92|13880.23|13760.23|10
1647418070000|2022-03-16 08:07:50|13880.19|13760.19|13880.67|13760.67|13880.67|13760.67|13880.19|13760.19|9
1647418080000|2022-03-16 08:08:00|13880.81|13760.81|13881.36|13761.36|13881.67|13761.67|13880.81|13760.81|9
1647418090000|2022-03-16 08:08:10|13881.7|13761.7|13881.96|13761.96|13882.02|13762.02|13881.26|13761.26|10
1647418100000|2022-03-16 08:08:20|13881.93|13761.93|13876.8|13756.8|13881.93|13761.93|13876.47|13756.47|10
1647418110000|2022-03-16 08:08:30|13876.59|13756.59|13878.1|13758.1|13878.1|13758.1|13876.26|13756.26|10
1647418120000|2022-03-16 08:08:40|13878.14|13758.14|13879.14|13759.14|13879.16|13759.16|13878.14|13758.14|10
1647418130000|2022-03-16 08:08:50|13879.13|13759.13|13880.73|13760.73|13880.78|13760.78|13879.13|13759.13|10
1647418140000|2022-03-16 08:09:00|13881.01|13761.01|13883.97|13763.97|13883.97|13763.97|13881.01|13761.01|9
1647418150000|2022-03-16 08:09:10|13883.86|13763.86|13884.66|13764.66|13884.97|13764.97|13883.61|13763.61|10
1647418160000|2022-03-16 08:09:20|13884.59|13764.59|13885.98|13765.98|13886.01|13766.01|13884.59|13764.59|9
1647418170000|2022-03-16 08:09:30|13886.57|13766.57|13888.55|13768.55|13889.38|13769.38|13886.57|13766.57|9
1647418180000|2022-03-16 08:09:40|13888.24|13768.24|13888.19|13768.19|13889.04|13769.04|13887.61|13767.61|10
1647418190000|2022-03-16 08:09:50|13885.8|13765.8|13908.24|13788.24|13908.24|13788.24|13885.62|13765.62|10
1647418200000|2022-03-16 08:10:00|13909.69|13789.69|13919.55|13799.55|13919.55|13799.55|13909.69|13789.69|10
1647418210000|2022-03-16 08:10:10|13920.16|13800.16|13920.79|13800.79|13922.11|13802.11|13919.38|13799.38|10
1647418220000|2022-03-16 08:10:20|13920.87|13800.87|13920.63|13800.63|13920.87|13800.87|13919.93|13799.93|10
1647418230000|2022-03-16 08:10:30|13920.55|13800.55|13918.8|13798.8|13920.88|13800.88|13918.32|13798.32|10
1647418240000|2022-03-16 08:10:40|13918.53|13798.53|13916.32|13796.32|13918.53|13798.53|13916.3|13796.3|10
1647418250000|2022-03-16 08:10:50|13916.37|13796.37|13912.45|13792.45|13916.37|13796.37|13912.45|13792.45|9
1647418260000|2022-03-16 08:11:00|13912.44|13792.44|13913.5|13793.5|13913.5|13793.5|13911.26|13791.26|10
1647418270000|2022-03-16 08:11:10|13913.97|13793.97|13914.04|13794.04|13915.31|13795.31|13913.97|13793.97|10
1647418280000|2022-03-16 08:11:20|13913.42|13793.42|13916.86|13796.86|13916.86|13796.86|13913.42|13793.42|10
1647418290000|2022-03-16 08:11:30|13917.26|13797.26|13913.39|13793.39|13917.3|13797.3|13913.34|13793.34|10
1647418300000|2022-03-16 08:11:40|13912.89|13792.89|13911.88|13791.88|13912.91|13792.91|13911.53|13791.53|10
1647418310000|2022-03-16 08:11:50|13911.98|13791.98|13912.91|13792.91|13913.48|13793.48|13911.98|13791.98|10
1647418320000|2022-03-16 08:12:00|13912.84|13792.84|13913.41|13793.41|13913.41|13793.41|13912.84|13792.84|10
1647418330000|2022-03-16 08:12:10|13913.59|13793.59|13911.84|13791.84|13914.05|13794.05|13911.84|13791.84|10
1647418340000|2022-03-16 08:12:20|13912.68|13792.68|13911.59|13791.59|13912.99|13792.99|13911.59|13791.59|10
1647418350000|2022-03-16 08:12:30|13911.52|13791.52|13911.1|13791.1|13911.9|13791.9|13910.63|13790.63|10
1647418360000|2022-03-16 08:12:40|13911.34|13791.34|13912.55|13792.55|13912.59|13792.59|13911.34|13791.34|10
1647418370000|2022-03-16 08:12:50|13912.61|13792.61|13915.14|13795.14|13915.14|13795.14|13912.61|13792.61|8
1647418380000|2022-03-16 08:13:00|13915.21|13795.21|13916.07|13796.07|13916.65|13796.65|13915.21|13795.21|10
1647418390000|2022-03-16 08:13:10|13916.08|13796.08|13916.57|13796.57|13916.57|13796.57|13916.08|13796.08|8
1647418400000|2022-03-16 08:13:20|13916.96|13796.96|13917.1|13797.1|13917.41|13797.41|13916.77|13796.77|9
1647418410000|2022-03-16 08:13:30|13917.09|13797.09|13917.27|13797.27|13917.48|13797.48|13916.84|13796.84|9
1647418420000|2022-03-16 08:13:40|13917.3|13797.3|13914.5|13794.5|13917.3|13797.3|13914.32|13794.32|10
1647418430000|2022-03-16 08:13:50|13912.57|13792.57|13912.52|13792.52|13912.57|13792.57|13911.28|13791.28|9
1647418440000|2022-03-16 08:14:00|13912.48|13792.48|13912.8|13792.8|13913.08|13793.08|13912.46|13792.46|10
1647418450000|2022-03-16 08:14:10|13912.84|13792.84|13911.67|13791.67|13912.85|13792.85|13911.46|13791.46|9
1647418460000|2022-03-16 08:14:20|13911.3|13791.3|13910.11|13790.11|13911.79|13791.79|13910.11|13790.11|10
1647418470000|2022-03-16 08:14:30|13910.32|13790.32|13909.27|13789.27|13910.32|13790.32|13909.27|13789.27|9
1647418480000|2022-03-16 08:14:40|13908.91|13788.91|13908.1|13788.1|13908.91|13788.91|13907.73|13787.73|9
1647418490000|2022-03-16 08:14:50|13907.64|13787.64|13908.29|13788.29|13908.29|13788.29|13907.64|13787.64|9
1647418500000|2022-03-16 08:15:00|13908.38|13788.38|13910.82|13790.82|13910.82|13790.82|13908.26|13788.26|10
1647418510000|2022-03-16 08:15:10|13910.86|13790.86|13909.02|13789.02|13910.86|13790.86|13909.02|13789.02|10
1647418520000|2022-03-16 08:15:20|13909.28|13789.28|13909.68|13789.68|13909.9|13789.9|13909.28|13789.28|10
1647418530000|2022-03-16 08:15:30|13909.37|13789.37|13908.43|13788.43|13909.37|13789.37|13908.43|13788.43|10
1647418540000|2022-03-16 08:15:40|13908.4|13788.4|13908.55|13788.55|13909.12|13789.12|13908.12|13788.12|10
1647418550000|2022-03-16 08:15:50|13908.53|13788.53|13907.58|13787.58|13908.53|13788.53|13907.52|13787.52|10
1647418560000|2022-03-16 08:16:00|13907.68|13787.68|13906.95|13786.95|13907.86|13787.86|13906.95|13786.95|10
1647418570000|2022-03-16 08:16:10|13907.82|13787.82|13908.01|13788.01|13908.01|13788.01|13907.45|13787.45|9
1647418580000|2022-03-16 08:16:20|13907.9|13787.9|13904.84|13784.84|13907.9|13787.9|13904.84|13784.84|10
1647418590000|2022-03-16 08:16:30|13904.52|13784.52|13906.15|13786.15|13906.15|13786.15|13904.35|13784.35|10
1647418600000|2022-03-16 08:16:40|13906.23|13786.23|13905.6|13785.6|13906.3|13786.3|13905.6|13785.6|10
1647418610000|2022-03-16 08:16:50|13905.87|13785.87|13903.53|13783.53|13905.87|13785.87|13903.53|13783.53|10
1647418620000|2022-03-16 08:17:00|13903.41|13783.41|13900.18|13780.18|13903.41|13783.41|13900.18|13780.18|10
1647418630000|2022-03-16 08:17:10|13899.83|13779.83|13899.67|13779.67|13900.03|13780.03|13899.15|13779.15|9
1647418640000|2022-03-16 08:17:20|13899.54|13779.54|13901.57|13781.57|13901.57|13781.57|13899.54|13779.54|10
1647418650000|2022-03-16 08:17:30|13901.82|13781.82|13901.93|13781.93|13902.1|13782.1|13901.29|13781.29|10
1647418660000|2022-03-16 08:17:40|13901.65|13781.65|13901.85|13781.85|13902.44|13782.44|13901.57|13781.57|10
1647418670000|2022-03-16 08:17:50|13903.76|13783.76|13912.61|13792.61|13912.61|13792.61|13903.76|13783.76|10
1647418680000|2022-03-16 08:18:00|13912.91|13792.91|13919.31|13799.31|13919.33|13799.33|13912.91|13792.91|10
1647418690000|2022-03-16 08:18:10|13919.64|13799.64|13920.03|13800.03|13921.48|13801.48|13919.64|13799.64|10
1647418700000|2022-03-16 08:18:20|13919.98|13799.98|13914.46|13794.46|13919.98|13799.98|13914.46|13794.46|10
1647418710000|2022-03-16 08:18:30|13913.72|13793.72|13912.81|13792.81|13914.28|13794.28|13912.81|13792.81|9
1647418720000|2022-03-16 08:18:40|13912.74|13792.74|13913.51|13793.51|13913.78|13793.78|13912.59|13792.59|10
1647418730000|2022-03-16 08:18:50|13913.72|13793.72|13912.47|13792.47|13913.91|13793.91|13912.47|13792.47|10
1647418740000|2022-03-16 08:19:00|13912.49|13792.49|13913.74|13793.74|13913.74|13793.74|13911.91|13791.91|10
1647418750000|2022-03-16 08:19:10|13913.84|13793.84|13912.01|13792.01|13914.02|13794.02|13912.01|13792.01|9
1647418760000|2022-03-16 08:19:20|13911.64|13791.64|13911.25|13791.25|13912.26|13792.26|13910.99|13790.99|9
1647418770000|2022-03-16 08:19:30|13911.35|13791.35|13914.12|13794.12|13914.3|13794.3|13911.35|13791.35|9
1647418780000|2022-03-16 08:19:40|13914.46|13794.46|13915.9|13795.9|13916|13796|13914.42|13794.42|10
1647418790000|2022-03-16 08:19:50|13916.25|13796.25|13916.6|13796.6|13916.79|13796.79|13915.79|13795.79|10
1647418800000|2022-03-16 08:20:00|13916.77|13796.77|13917.49|13797.49|13917.67|13797.67|13916.11|13796.11|10
1647418810000|2022-03-16 08:20:10|13917.61|13797.61|13917.46|13797.46|13917.61|13797.61|13916.61|13796.61|9
1647418820000|2022-03-16 08:20:20|13917.72|13797.72|13917.51|13797.51|13917.98|13797.98|13917.18|13797.18|10
1647418830000|2022-03-16 08:20:30|13917.52|13797.52|13917.31|13797.31|13917.84|13797.84|13916.85|13796.85|10
1647418840000|2022-03-16 08:20:40|13917.1|13797.1|13917.08|13797.08|13917.27|13797.27|13916.85|13796.85|9
1647418850000|2022-03-16 08:20:50|13917|13797|13916.67|13796.67|13917.06|13797.06|13916.28|13796.28|10
1647418860000|2022-03-16 08:21:00|13916.79|13796.79|13916.3|13796.3|13917.31|13797.31|13916.21|13796.21|10
1647418870000|2022-03-16 08:21:10|13916.33|13796.33|13915.45|13795.45|13916.33|13796.33|13915.45|13795.45|10
1647418880000|2022-03-16 08:21:20|13915.34|13795.34|13915.1|13795.1|13915.41|13795.41|13914.96|13794.96|10
1647418890000|2022-03-16 08:21:30|13915.06|13795.06|13914.88|13794.88|13915.23|13795.23|13914.88|13794.88|9
1647418900000|2022-03-16 08:21:40|13914.84|13794.84|13910.79|13790.79|13914.94|13794.94|13910.79|13790.79|10
1647418910000|2022-03-16 08:21:50|13910.68|13790.68|13906.64|13786.64|13910.68|13790.68|13906.64|13786.64|10
1647418920000|2022-03-16 08:22:00|13904.57|13784.57|13898.99|13778.99|13904.57|13784.57|13898.99|13778.99|10
1647418930000|2022-03-16 08:22:10|13898.82|13778.82|13898.75|13778.75|13899.99|13779.99|13898.24|13778.24|9
1647418940000|2022-03-16 08:22:20|13902.13|13782.13|13911.01|13791.01|13911.01|13791.01|13902.13|13782.13|10
1647418950000|2022-03-16 08:22:30|13911.18|13791.18|13912.1|13792.1|13912.1|13792.1|13911.12|13791.12|10
1647418960000|2022-03-16 08:22:40|13911.72|13791.72|13912.8|13792.8|13912.8|13792.8|13911.56|13791.56|10
1647418970000|2022-03-16 08:22:50|13912.83|13792.83|13913.13|13793.13|13913.6|13793.6|13912.83|13792.83|8
1647418980000|2022-03-16 08:23:00|13913.32|13793.32|13913.48|13793.48|13914.64|13794.64|13913.32|13793.32|9
1647418990000|2022-03-16 08:23:10|13914.11|13794.11|13914.18|13794.18|13914.35|13794.35|13913.91|13793.91|10
1647419000000|2022-03-16 08:23:20|13914.25|13794.25|13914.39|13794.39|13914.64|13794.64|13914.04|13794.04|10
1647419010000|2022-03-16 08:23:30|13914.18|13794.18|13914.14|13794.14|13914.24|13794.24|13914.05|13794.05|10
1647419020000|2022-03-16 08:23:40|13914.26|13794.26|13913.73|13793.73|13914.26|13794.26|13913.73|13793.73|6
1647419030000|2022-03-16 08:23:50|13913.78|13793.78|13913.65|13793.65|13913.86|13793.86|13912.76|13792.76|10
1647419040000|2022-03-16 08:24:00|13913.57|13793.57|13912.97|13792.97|13913.57|13793.57|13912.8|13792.8|10
1647419050000|2022-03-16 08:24:10|13912.94|13792.94|13912.74|13792.74|13913.12|13793.12|13912.67|13792.67|10
1647419060000|2022-03-16 08:24:20|13912.89|13792.89|13911.65|13791.65|13912.89|13792.89|13911.65|13791.65|10
1647419070000|2022-03-16 08:24:30|13911.76|13791.76|13909.28|13789.28|13911.76|13791.76|13909.05|13789.05|9
1647419080000|2022-03-16 08:24:40|13909.2|13789.2|13907.17|13787.17|13909.2|13789.2|13907.17|13787.17|9
1647419090000|2022-03-16 08:24:50|13907.18|13787.18|13906.85|13786.85|13907.18|13787.18|13906.85|13786.85|7
1647419100000|2022-03-16 08:25:00|13906.47|13786.47|13905.26|13785.26|13906.62|13786.62|13905.25|13785.25|9
1647419110000|2022-03-16 08:25:10|13905.33|13785.33|13905.14|13785.14|13905.48|13785.48|13904.79|13784.79|10
1647419120000|2022-03-16 08:25:20|13905.18|13785.18|13905.11|13785.11|13905.46|13785.46|13904.91|13784.91|9
1647419130000|2022-03-16 08:25:30|13904.75|13784.75|13904.74|13784.74|13904.98|13784.98|13904.74|13784.74|9
1647419140000|2022-03-16 08:25:40|13904.53|13784.53|13902.38|13782.38|13904.65|13784.65|13902.38|13782.38|9
1647419150000|2022-03-16 08:25:50|13902.28|13782.28|13902.11|13782.11|13902.59|13782.59|13901.9|13781.9|9
1647419160000|2022-03-16 08:26:00|13901.82|13781.82|13901.46|13781.46|13902.47|13782.47|13901.46|13781.46|10
1647419170000|2022-03-16 08:26:10|13901.75|13781.75|13901.35|13781.35|13901.75|13781.75|13901.3|13781.3|7
1647419180000|2022-03-16 08:26:20|13901.28|13781.28|13904.12|13784.12|13904.12|13784.12|13901.16|13781.16|10
1647419190000|2022-03-16 08:26:30|13904.67|13784.67|13906.12|13786.12|13906.13|13786.13|13904.67|13784.67|9
1647419200000|2022-03-16 08:26:40|13906.1|13786.1|13904.69|13784.69|13906.43|13786.43|13904.69|13784.69|8
1647419210000|2022-03-16 08:26:50|13905.13|13785.13|13905.4|13785.4|13905.4|13785.4|13904.8|13784.8|9
1647419220000|2022-03-16 08:27:00|13905.48|13785.48|13905.79|13785.79|13906.39|13786.39|13905.48|13785.48|5
1647419230000|2022-03-16 08:27:10|13904.73|13784.73|13903.6|13783.6|13904.73|13784.73|13903.36|13783.36|10
1647419240000|2022-03-16 08:27:20|13903.86|13783.86|13904.04|13784.04|13904.04|13784.04|13903.75|13783.75|9
1647419250000|2022-03-16 08:27:30|13904.02|13784.02|13903.29|13783.29|13904.02|13784.02|13903.29|13783.29|8
1647419260000|2022-03-16 08:27:40|13903.23|13783.23|13903.64|13783.64|13903.83|13783.83|13903.23|13783.23|5
1647419270000|2022-03-16 08:27:50|13903.9|13783.9|13905.64|13785.64|13905.77|13785.77|13903.9|13783.9|8
1647419280000|2022-03-16 08:28:00|13905.61|13785.61|13905.8|13785.8|13905.8|13785.8|13905.34|13785.34|8
1647419290000|2022-03-16 08:28:10|13905.79|13785.79|13906.19|13786.19|13906.19|13786.19|13905.36|13785.36|8
1647419300000|2022-03-16 08:28:20|13906.31|13786.31|13905.12|13785.12|13906.31|13786.31|13905.03|13785.03|6
1647419310000|2022-03-16 08:28:30|13905.23|13785.23|13904.63|13784.63|13905.23|13785.23|13904.63|13784.63|8
1647419320000|2022-03-16 08:28:40|13904.52|13784.52|13903.8|13783.8|13904.52|13784.52|13903.43|13783.43|9
1647419330000|2022-03-16 08:28:50|13903.81|13783.81|13903.87|13783.87|13904.32|13784.32|13903.54|13783.54|10
1647419340000|2022-03-16 08:29:00|13903.86|13783.86|13904.74|13784.74|13904.85|13784.85|13903.8|13783.8|9
1647419350000|2022-03-16 08:29:10|13904.59|13784.59|13904.48|13784.48|13904.59|13784.59|13903.85|13783.85|8
1647419360000|2022-03-16 08:29:20|13904.49|13784.49|13904.64|13784.64|13905.84|13785.84|13904.49|13784.49|9
1647419370000|2022-03-16 08:29:30|13905.12|13785.12|13903.12|13783.12|13905.35|13785.35|13903.12|13783.12|10
1647419380000|2022-03-16 08:29:40|13903.13|13783.13|13900.54|13780.54|13903.13|13783.13|13900.49|13780.49|10
1647419390000|2022-03-16 08:29:50|13901.8|13781.8|13904.58|13784.58|13904.58|13784.58|13901.59|13781.59|9
1647419400000|2022-03-16 08:30:00|13904.99|13784.99|13906.51|13786.51|13906.51|13786.51|13904.99|13784.99|10
1647419410000|2022-03-16 08:30:10|13906.24|13786.24|13905.86|13785.86|13906.57|13786.57|13905.86|13785.86|10
1647419420000|2022-03-16 08:30:20|13905.63|13785.63|13904.84|13784.84|13905.63|13785.63|13904.84|13784.84|9
1647419430000|2022-03-16 08:30:30|13904.81|13784.81|13904.83|13784.83|13905.36|13785.36|13904.8|13784.8|8
1647419440000|2022-03-16 08:30:40|13904.68|13784.68|13904.7|13784.7|13904.86|13784.86|13904.48|13784.48|8
1647419450000|2022-03-16 08:30:50|13904.73|13784.73|13904.26|13784.26|13904.73|13784.73|13904.26|13784.26|8
1647419460000|2022-03-16 08:31:00|13904.25|13784.25|13904.32|13784.32|13904.52|13784.52|13904.25|13784.25|10
1647419470000|2022-03-16 08:31:10|13904.33|13784.33|13904.87|13784.87|13905.27|13785.27|13904.33|13784.33|10
1647419480000|2022-03-16 08:31:20|13904.82|13784.82|13905.24|13785.24|13905.28|13785.28|13904.46|13784.46|10
1647419490000|2022-03-16 08:31:30|13905.12|13785.12|13904.39|13784.39|13905.12|13785.12|13904.39|13784.39|8
1647419500000|2022-03-16 08:31:40|13904.33|13784.33|13903.71|13783.71|13904.33|13784.33|13903.55|13783.55|10
1647419510000|2022-03-16 08:31:50|13903.96|13783.96|13904.32|13784.32|13904.33|13784.33|13903.96|13783.96|10
1647419520000|2022-03-16 08:32:00|13903.8|13783.8|13904.01|13784.01|13904.01|13784.01|13903.63|13783.63|10
1647419530000|2022-03-16 08:32:10|13903.73|13783.73|13903.69|13783.69|13903.79|13783.79|13903.68|13783.68|10
1647419540000|2022-03-16 08:32:20|13903.58|13783.58|13903.8|13783.8|13903.81|13783.81|13903.58|13783.58|6
1647419550000|2022-03-16 08:32:30|13903.95|13783.95|13903.9|13783.9|13903.97|13783.97|13903.85|13783.85|7
1647419560000|2022-03-16 08:32:40|13903.78|13783.78|13905.92|13785.92|13905.98|13785.98|13903.42|13783.42|9
1647419570000|2022-03-16 08:32:50|13905.89|13785.89|13916.67|13796.67|13916.67|13796.67|13905.89|13785.89|10
1647419580000|2022-03-16 08:33:00|13916.76|13796.76|13918.95|13798.95|13918.95|13798.95|13916.56|13796.56|10
1647419590000|2022-03-16 08:33:10|13919.08|13799.08|13921.85|13801.85|13922.07|13802.07|13919.08|13799.08|9
1647419600000|2022-03-16 08:33:20|13921.89|13801.89|13922.22|13802.22|13922.54|13802.54|13921.85|13801.85|10
1647419610000|2022-03-16 08:33:30|13922.07|13802.07|13922.25|13802.25|13922.49|13802.49|13921.86|13801.86|9
1647419620000|2022-03-16 08:33:40|13922.05|13802.05|13923.66|13803.66|13923.66|13803.66|13922.03|13802.03|9
1647419630000|2022-03-16 08:33:50|13923.31|13803.31|13923.13|13803.13|13923.31|13803.31|13922.41|13802.41|9
1647419640000|2022-03-16 08:34:00|13923.02|13803.02|13923.32|13803.32|13923.32|13803.32|13922.75|13802.75|9
1647419650000|2022-03-16 08:34:10|13923.2|13803.2|13923.67|13803.67|13924.13|13804.13|13923.2|13803.2|10
1647419660000|2022-03-16 08:34:20|13923.43|13803.43|13924.95|13804.95|13924.95|13804.95|13922.85|13802.85|10
1647419670000|2022-03-16 08:34:30|13925.76|13805.76|13927.18|13807.18|13927.22|13807.22|13925.76|13805.76|7
1647419680000|2022-03-16 08:34:40|13926.83|13806.83|13929.71|13809.71|13929.71|13809.71|13926.83|13806.83|8
1647419690000|2022-03-16 08:34:50|13930.31|13810.31|13931.53|13811.53|13931.53|13811.53|13929.91|13809.91|10
1647419700000|2022-03-16 08:35:00|13931.82|13811.82|13931.67|13811.67|13932.57|13812.57|13931.39|13811.39|9
1647419710000|2022-03-16 08:35:10|13931.79|13811.79|13929.91|13809.91|13931.79|13811.79|13929.91|13809.91|9
1647419720000|2022-03-16 08:35:20|13929.7|13809.7|13931.04|13811.04|13931.04|13811.04|13929.59|13809.59|9
1647419730000|2022-03-16 08:35:30|13931.15|13811.15|13931.86|13811.86|13931.88|13811.88|13931.15|13811.15|10
1647419740000|2022-03-16 08:35:40|13931.84|13811.84|13932.81|13812.81|13932.92|13812.92|13931.77|13811.77|10
1647419750000|2022-03-16 08:35:50|13932.89|13812.89|13932.16|13812.16|13933.21|13813.21|13932.16|13812.16|8
1647419760000|2022-03-16 08:36:00|13932.2|13812.2|13935.52|13815.52|13935.52|13815.52|13932.07|13812.07|9
1647419770000|2022-03-16 08:36:10|13936.04|13816.04|13940.96|13820.96|13940.96|13820.96|13936|13816|10
1647419780000|2022-03-16 08:36:20|13941.2|13821.2|13942.78|13822.78|13943.51|13823.51|13941.2|13821.2|10
1647419790000|2022-03-16 08:36:30|13942.96|13822.96|13943.13|13823.13|13943.29|13823.29|13942.86|13822.86|10
1647419800000|2022-03-16 08:36:40|13943.16|13823.16|13944.75|13824.75|13944.75|13824.75|13943|13823|10
1647419810000|2022-03-16 08:36:50|13944.98|13824.98|13947.09|13827.09|13947.09|13827.09|13944.98|13824.98|10
1647419820000|2022-03-16 08:37:00|13948.15|13828.15|13948.82|13828.82|13948.82|13828.82|13948.15|13828.15|10
1647419830000|2022-03-16 08:37:10|13948.69|13828.69|13949.19|13829.19|13949.19|13829.19|13948.61|13828.61|10
1647419840000|2022-03-16 08:37:20|13949.17|13829.17|13948.66|13828.66|13949.17|13829.17|13948.66|13828.66|10
1647419850000|2022-03-16 08:37:30|13948.34|13828.34|13948.23|13828.23|13949.08|13829.08|13948.23|13828.23|10
1647419860000|2022-03-16 08:37:40|13948.39|13828.39|13947.99|13827.99|13948.39|13828.39|13947.99|13827.99|9
1647419870000|2022-03-16 08:37:50|13947.88|13827.88|13948.13|13828.13|13948.66|13828.66|13947.88|13827.88|9
1647419880000|2022-03-16 08:38:00|13948.02|13828.02|13948.23|13828.23|13948.23|13828.23|13947.15|13827.15|8
1647419890000|2022-03-16 08:38:10|13948.28|13828.28|13948.14|13828.14|13948.44|13828.44|13948|13828|10
1647419900000|2022-03-16 08:38:20|13948.66|13828.66|13948.38|13828.38|13949.95|13829.95|13948.38|13828.38|9
1647419910000|2022-03-16 08:38:30|13949.07|13829.07|13952.89|13832.89|13952.89|13832.89|13949.07|13829.07|9
1647419920000|2022-03-16 08:38:40|13952.86|13832.86|13953.32|13833.32|13954.75|13834.75|13950.44|13830.44|10
1647419930000|2022-03-16 08:38:50|13949.75|13829.75|13995.16|13875.16|13996.09|13876.09|13949.75|13829.75|10
1647419940000|2022-03-16 08:39:00|13994.88|13874.88|13997.77|13877.77|13997.99|13877.99|13994.4|13874.4|10
1647419950000|2022-03-16 08:39:10|13997.86|13877.86|13995.79|13875.79|13999.18|13879.18|13995.79|13875.79|10
1647419960000|2022-03-16 08:39:20|13996.64|13876.64|13995.16|13875.16|13997.22|13877.22|13993.75|13873.75|10
1647419970000|2022-03-16 08:39:30|13992.93|13872.93|13991.26|13871.26|13992.93|13872.93|13987.33|13867.33|10
1647419980000|2022-03-16 08:39:40|13990.29|13870.29|14010.86|13890.86|14010.86|13890.86|13990.29|13870.29|10
1647419990000|2022-03-16 08:39:50|14010.9|13890.9|14040.65|13920.65|14040.65|13920.65|14008.45|13888.45|10
1647420000000|2022-03-16 08:40:00|14041.38|13921.38|14043.05|13923.05|14043.92|13923.92|14041.38|13921.38|10
1647420010000|2022-03-16 08:40:10|14042.17|13922.17|14053.86|13933.86|14054.91|13934.91|14042.17|13922.17|10
1647420020000|2022-03-16 08:40:20|14054.22|13934.22|14047.88|13927.88|14054.35|13934.35|14047.88|13927.88|9
1647420030000|2022-03-16 08:40:30|14048.71|13928.71|14049.88|13929.88|14050.25|13930.25|14048.3|13928.3|10
1647420040000|2022-03-16 08:40:40|14050.28|13930.28|14051.35|13931.35|14051.35|13931.35|14049.77|13929.77|9
1647420050000|2022-03-16 08:40:50|14051.42|13931.42|14046.2|13926.2|14053|13933|14046.2|13926.2|10
1647420060000|2022-03-16 08:41:00|14047.38|13927.38|14032.29|13912.29|14047.38|13927.38|14032.03|13912.03|10
1647420070000|2022-03-16 08:41:10|14031.03|13911.03|14027.32|13907.32|14031.09|13911.09|14025.94|13905.94|10
1647420080000|2022-03-16 08:41:20|14026.73|13906.73|14027.53|13907.53|14028.89|13908.89|14026.73|13906.73|10
1647420090000|2022-03-16 08:41:30|14026.82|13906.82|14001.5|13881.5|14028.67|13908.67|14001.5|13881.5|10
1647420100000|2022-03-16 08:41:40|13997.46|13877.46|13965.93|13845.93|13997.46|13877.46|13965.93|13845.93|10
1647420110000|2022-03-16 08:41:50|13959.3|13839.3|13942.86|13822.86|13959.3|13839.3|13941.67|13821.67|10
1647420120000|2022-03-16 08:42:00|13940.61|13820.61|13945.59|13825.59|13945.59|13825.59|13934.96|13814.96|10
1647420130000|2022-03-16 08:42:10|13946.84|13826.84|13948.92|13828.92|13948.92|13828.92|13946.84|13826.84|10
1647420140000|2022-03-16 08:42:20|13954.81|13834.81|13948.96|13828.96|13954.85|13834.85|13948.96|13828.96|10
1647420150000|2022-03-16 08:42:30|13948.1|13828.1|13952.22|13832.22|13952.37|13832.37|13945.95|13825.95|10
1647420160000|2022-03-16 08:42:40|13952.59|13832.59|13958.08|13838.08|13958.08|13838.08|13952.59|13832.59|10
1647420170000|2022-03-16 08:42:50|13958.24|13838.24|13960.94|13840.94|13960.94|13840.94|13958.24|13838.24|10
1647420180000|2022-03-16 08:43:00|13960.93|13840.93|13963.42|13843.42|13963.42|13843.42|13960.93|13840.93|10
1647420190000|2022-03-16 08:43:10|13964.26|13844.26|13965.25|13845.25|13965.25|13845.25|13964.04|13844.04|10
1647420200000|2022-03-16 08:43:20|13965.04|13845.04|13968.76|13848.76|13968.76|13848.76|13965.04|13845.04|9
1647420210000|2022-03-16 08:43:30|13969|13849|13977.67|13857.67|13977.67|13857.67|13969|13849|10
1647420220000|2022-03-16 08:43:40|13977.13|13857.13|13977.9|13857.9|13979.69|13859.69|13977.13|13857.13|10
1647420230000|2022-03-16 08:43:50|13979.39|13859.39|13982.24|13862.24|13982.24|13862.24|13979.39|13859.39|10
1647420240000|2022-03-16 08:44:00|13983.85|13863.85|13985.89|13865.89|13986.02|13866.02|13983.85|13863.85|9
1647420250000|2022-03-16 08:44:10|13986.04|13866.04|13982.65|13862.65|13986.04|13866.04|13982.65|13862.65|10
1647420260000|2022-03-16 08:44:20|13982.54|13862.54|13979.12|13859.12|13982.88|13862.88|13979.12|13859.12|10
1647420270000|2022-03-16 08:44:30|13978.88|13858.88|13977.46|13857.46|13979.01|13859.01|13976.76|13856.76|10
1647420280000|2022-03-16 08:44:40|13977.47|13857.47|13979.81|13859.81|13979.81|13859.81|13977.47|13857.47|10
1647420290000|2022-03-16 08:44:50|13979.75|13859.75|13981.32|13861.32|13981.49|13861.49|13979.71|13859.71|10
1647420300000|2022-03-16 08:45:00|13981.54|13861.54|13984.31|13864.31|13984.31|13864.31|13981.26|13861.26|10
1647420310000|2022-03-16 08:45:10|13984.23|13864.23|13985.15|13865.15|13986.36|13866.36|13984.23|13864.23|10
1647420320000|2022-03-16 08:45:20|13985.85|13865.85|13981.68|13861.68|13985.85|13865.85|13981.43|13861.43|10
1647420330000|2022-03-16 08:45:30|13981.72|13861.72|13979.66|13859.66|13981.95|13861.95|13979.66|13859.66|8
1647420340000|2022-03-16 08:45:40|13979.76|13859.76|13978.93|13858.93|13980.08|13860.08|13978.63|13858.63|10
1647420350000|2022-03-16 08:45:50|13978.94|13858.94|13976.33|13856.33|13978.94|13858.94|13975.78|13855.78|10
1647420360000|2022-03-16 08:46:00|13976.86|13856.86|13977.45|13857.45|13977.61|13857.61|13976.86|13856.86|10
1647420370000|2022-03-16 08:46:10|13977.51|13857.51|13977.91|13857.91|13978.02|13858.02|13976.82|13856.82|9
1647420380000|2022-03-16 08:46:20|13977.77|13857.77|13985.65|13865.65|13985.65|13865.65|13977.22|13857.22|10
1647420390000|2022-03-16 08:46:30|13986.83|13866.83|13995.17|13875.17|13995.31|13875.31|13986.83|13866.83|10
1647420400000|2022-03-16 08:46:40|13994.82|13874.82|13998.92|13878.92|13998.92|13878.92|13994.82|13874.82|10
1647420410000|2022-03-16 08:46:50|13999.06|13879.06|14007.39|13887.39|14007.39|13887.39|13999.06|13879.06|10
1647420420000|2022-03-16 08:47:00|14008.47|13888.47|14022.83|13902.83|14022.83|13902.83|14008.47|13888.47|10
1647420430000|2022-03-16 08:47:10|14025.39|13905.39|14025.85|13905.85|14027.93|13907.93|14025.39|13905.39|10
1647420440000|2022-03-16 08:47:20|14025.7|13905.7|14016.5|13896.5|14025.92|13905.92|14016.5|13896.5|10
1647420450000|2022-03-16 08:47:30|14015.26|13895.26|14028.14|13908.14|14028.14|13908.14|14010.96|13890.96|10
1647420460000|2022-03-16 08:47:40|14029.9|13909.9|14032.13|13912.13|14032.68|13912.68|14029.9|13909.9|10
1647420470000|2022-03-16 08:47:50|14035.39|13915.39|14038.98|13918.98|14041.32|13921.32|14034.5|13914.5|10
1647420480000|2022-03-16 08:48:00|14039.02|13919.02|14047.43|13927.43|14047.43|13927.43|14038.52|13918.52|10
1647420490000|2022-03-16 08:48:10|14048.04|13928.04|14048.61|13928.61|14050.45|13930.45|14048.04|13928.04|10
1647420500000|2022-03-16 08:48:20|14048.55|13928.55|14048.96|13928.96|14049.98|13929.98|14048.55|13928.55|10
1647420510000|2022-03-16 08:48:30|14049.09|13929.09|14045.04|13925.04|14049.09|13929.09|14045.04|13925.04|10
1647420520000|2022-03-16 08:48:40|14045.45|13925.45|14039.11|13919.11|14046.17|13926.17|14039.11|13919.11|10
1647420530000|2022-03-16 08:48:50|14038.62|13918.62|14034.38|13914.38|14039.36|13919.36|14034.07|13914.07|9
1647420540000|2022-03-16 08:49:00|14034.25|13914.25|14029.37|13909.37|14034.9|13914.9|14029.35|13909.35|9
1647420550000|2022-03-16 08:49:10|14029.54|13909.54|14023.6|13903.6|14029.54|13909.54|14023.6|13903.6|10
1647420560000|2022-03-16 08:49:20|14023.89|13903.89|14021.54|13901.54|14023.89|13903.89|14021.54|13901.54|9
1647420570000|2022-03-16 08:49:30|14020.7|13900.7|14020.58|13900.58|14021.19|13901.19|14019.67|13899.67|9
1647420580000|2022-03-16 08:49:40|14020.91|13900.91|14021.93|13901.93|14022.76|13902.76|14020.91|13900.91|10
1647420590000|2022-03-16 08:49:50|14022.76|13902.76|14024.42|13904.42|14024.54|13904.54|14022.38|13902.38|10
1647420600000|2022-03-16 08:50:00|14024.45|13904.45|14027.06|13907.06|14027.12|13907.12|14024.33|13904.33|9
1647420610000|2022-03-16 08:50:10|14027.02|13907.02|14027.87|13907.87|14027.87|13907.87|14026.09|13906.09|10
1647420620000|2022-03-16 08:50:20|14027.89|13907.89|14026.58|13906.58|14027.89|13907.89|14026.58|13906.58|10
1647420630000|2022-03-16 08:50:30|14026.45|13906.45|14026.27|13906.27|14027.14|13907.14|14025.8|13905.8|10
1647420640000|2022-03-16 08:50:40|14026.09|13906.09|14023.63|13903.63|14026.09|13906.09|14023.63|13903.63|9
1647420650000|2022-03-16 08:50:50|14023.45|13903.45|14016.34|13896.34|14023.45|13903.45|14016.34|13896.34|10
1647420660000|2022-03-16 08:51:00|14016.31|13896.31|14010.88|13890.88|14016.31|13896.31|14010.36|13890.36|10
1647420670000|2022-03-16 08:51:10|14010.83|13890.83|14015.61|13895.61|14015.61|13895.61|14010.83|13890.83|10
1647420680000|2022-03-16 08:51:20|14017.15|13897.15|14020.89|13900.89|14020.89|13900.89|14017.06|13897.06|10
1647420690000|2022-03-16 08:51:30|14020.92|13900.92|14023.34|13903.34|14023.34|13903.34|14020.92|13900.92|10
1647420700000|2022-03-16 08:51:40|14023.31|13903.31|14027.65|13907.65|14027.65|13907.65|14022.98|13902.98|9
1647420710000|2022-03-16 08:51:50|14028.19|13908.19|14029.07|13909.07|14029.54|13909.54|14027.19|13907.19|10
1647420720000|2022-03-16 08:52:00|14029.08|13909.08|14027.11|13907.11|14029.25|13909.25|14027.11|13907.11|10
1647420730000|2022-03-16 08:52:10|14027.32|13907.32|14028.39|13908.39|14028.67|13908.67|14026.78|13906.78|9
1647420740000|2022-03-16 08:52:20|14028.71|13908.71|14029.26|13909.26|14030.2|13910.2|14028.64|13908.64|10
1647420750000|2022-03-16 08:52:30|14029.16|13909.16|14030.56|13910.56|14031.08|13911.08|14028.84|13908.84|10
1647420760000|2022-03-16 08:52:40|14030.74|13910.74|14030.53|13910.53|14031.25|13911.25|14030.52|13910.52|9
1647420770000|2022-03-16 08:52:50|14030.43|13910.43|14034.33|13914.33|14034.33|13914.33|14030.08|13910.08|9
1647420780000|2022-03-16 08:53:00|14034.11|13914.11|14033.25|13913.25|14034.16|13914.16|14033.25|13913.25|10
1647420790000|2022-03-16 08:53:10|14033|13913|14030.8|13910.8|14033|13913|14030.8|13910.8|9
1647420800000|2022-03-16 08:53:20|14030.66|13910.66|14032.77|13912.77|14032.77|13912.77|14030.66|13910.66|9
1647420810000|2022-03-16 08:53:30|14032.92|13912.92|14032.27|13912.27|14033.05|13913.05|14032.16|13912.16|7
1647420820000|2022-03-16 08:53:40|14032.1|13912.1|14029.92|13909.92|14032.1|13912.1|14029.92|13909.92|10
1647420830000|2022-03-16 08:53:50|14030.19|13910.19|14028.86|13908.86|14030.19|13910.19|14028.86|13908.86|10
1647420840000|2022-03-16 08:54:00|14029.32|13909.32|14030.06|13910.06|14030.06|13910.06|14029.25|13909.25|10
1647420850000|2022-03-16 08:54:10|14029.47|13909.47|14031.26|13911.26|14031.26|13911.26|14029.09|13909.09|10
1647420860000|2022-03-16 08:54:20|14030.87|13910.87|14031.79|13911.79|14032.1|13912.1|14030.87|13910.87|8
1647420870000|2022-03-16 08:54:30|14031.73|13911.73|14036.6|13916.6|14036.61|13916.61|14031.32|13911.32|10
1647420880000|2022-03-16 08:54:40|14038.01|13918.01|14038.01|13918.01|14039.24|13919.24|14037.99|13917.99|9
1647420890000|2022-03-16 08:54:50|14038|13918|14038.96|13918.96|14039.17|13919.17|14037.24|13917.24|8
1647420900000|2022-03-16 08:55:00|14039.09|13919.09|14040.35|13920.35|14040.35|13920.35|14039.09|13919.09|9
1647420910000|2022-03-16 08:55:10|14039.7|13919.7|14040.86|13920.86|14040.86|13920.86|14039.7|13919.7|7
1647420920000|2022-03-16 08:55:20|14040.94|13920.94|14045.57|13925.57|14045.71|13925.71|14040.94|13920.94|10
1647420930000|2022-03-16 08:55:30|14045.65|13925.65|14047.57|13927.57|14047.58|13927.58|14045.65|13925.65|10
1647420940000|2022-03-16 08:55:40|14047.32|13927.32|14049.85|13929.85|14049.85|13929.85|14047.27|13927.27|9
1647420950000|2022-03-16 08:55:50|14050.09|13930.09|14051.46|13931.46|14051.6|13931.6|14049.94|13929.94|10
1647420960000|2022-03-16 08:56:00|14051.52|13931.52|14051.63|13931.63|14051.63|13931.63|14050.57|13930.57|10
1647420970000|2022-03-16 08:56:10|14051.56|13931.56|14051.69|13931.69|14052.18|13932.18|14050.91|13930.91|10
1647420980000|2022-03-16 08:56:20|14051.98|13931.98|14064.86|13944.86|14065.65|13945.65|14051.98|13931.98|10
1647420990000|2022-03-16 08:56:30|14064.75|13944.75|14058.45|13938.45|14064.75|13944.75|14058.45|13938.45|10
1647421000000|2022-03-16 08:56:40|14058.11|13938.11|14055.54|13935.54|14058.11|13938.11|14055.54|13935.54|9
1647421010000|2022-03-16 08:56:50|14055.24|13935.24|14054.94|13934.94|14055.46|13935.46|14054.45|13934.45|8
1647421020000|2022-03-16 08:57:00|14054.87|13934.87|14054.94|13934.94|14054.94|13934.94|14053.12|13933.12|10
1647421030000|2022-03-16 08:57:10|14055.26|13935.26|14060.33|13940.33|14060.33|13940.33|14055.26|13935.26|9
1647421040000|2022-03-16 08:57:20|14060.76|13940.76|14062.72|13942.72|14063.68|13943.68|14060.76|13940.76|9
1647421050000|2022-03-16 08:57:30|14063.45|13943.45|14064.88|13944.88|14065.47|13945.47|14063.45|13943.45|10
1647421060000|2022-03-16 08:57:40|14064.91|13944.91|14065.48|13945.48|14065.91|13945.91|14064.91|13944.91|10
1647421070000|2022-03-16 08:57:50|14065.71|13945.71|14066.21|13946.21|14066.57|13946.57|14065.4|13945.4|10
1647421080000|2022-03-16 08:58:00|14066.03|13946.03|14066.64|13946.64|14066.64|13946.64|14065.09|13945.09|8
1647421090000|2022-03-16 08:58:10|14066.48|13946.48|14065.21|13945.21|14066.66|13946.66|14065.21|13945.21|8
1647421100000|2022-03-16 08:58:20|14064.85|13944.85|14062.27|13942.27|14064.85|13944.85|14062.27|13942.27|8
1647421110000|2022-03-16 08:58:30|14062.11|13942.11|14059.89|13939.89|14062.11|13942.11|14059.65|13939.65|10
1647421120000|2022-03-16 08:58:40|14060.28|13940.28|14061.63|13941.63|14061.63|13941.63|14060.28|13940.28|9
1647421130000|2022-03-16 08:58:50|14061.54|13941.54|14060.24|13940.24|14061.55|13941.55|14060.24|13940.24|6
1647421140000|2022-03-16 08:59:00|14060.44|13940.44|14057.75|13937.75|14060.69|13940.69|14057.75|13937.75|10
1647421150000|2022-03-16 08:59:10|14057.89|13937.89|14054.59|13934.59|14057.89|13937.89|14054.59|13934.59|10
1647421160000|2022-03-16 08:59:20|14053.47|13933.47|14051.4|13931.4|14053.47|13933.47|14051.4|13931.4|10
1647421170000|2022-03-16 08:59:30|14050.69|13930.69|14050.33|13930.33|14050.69|13930.69|14049.36|13929.36|10
1647421180000|2022-03-16 08:59:40|14050.53|13930.53|14051.97|13931.97|14052.07|13932.07|14050.06|13930.06|10
1647421190000|2022-03-16 08:59:50|14052.17|13932.17|14048.92|13928.92|14052.17|13932.17|14048.92|13928.92|10
1647421200000|2022-03-16 09:00:00|14048.73|13928.73|14045.59|13925.59|14048.73|13928.73|14045.35|13925.35|9
1647421210000|2022-03-16 09:00:10|14045.25|13925.25|14039.94|13919.94|14045.25|13925.25|14039.94|13919.94|9
1647421220000|2022-03-16 09:00:20|14040.17|13920.17|14036.12|13916.12|14040.17|13920.17|14035.91|13915.91|10
1647421230000|2022-03-16 09:00:30|14036.34|13916.34|14037.53|13917.53|14037.53|13917.53|14035.1|13915.1|9
1647421240000|2022-03-16 09:00:40|14038.33|13918.33|14040.17|13920.17|14040.17|13920.17|14037.95|13917.95|10
1647421250000|2022-03-16 09:00:50|14040.93|13920.93|14044.48|13924.48|14044.48|13924.48|14040.87|13920.87|10
1647421260000|2022-03-16 09:01:00|14044.52|13924.52|14048.66|13928.66|14048.66|13928.66|14044.52|13924.52|10
1647421270000|2022-03-16 09:01:10|14048.63|13928.63|14054.2|13934.2|14054.2|13934.2|14048.49|13928.49|10
1647421280000|2022-03-16 09:01:20|14054|13934|14062.24|13942.24|14062.24|13942.24|14054|13934|10
1647421290000|2022-03-16 09:01:30|14062.44|13942.44|14066.44|13946.44|14066.44|13946.44|14062.44|13942.44|9
1647421300000|2022-03-16 09:01:40|14066.46|13946.46|14062.72|13942.72|14066.46|13946.46|14062.72|13942.72|10
1647421310000|2022-03-16 09:01:50|14062.49|13942.49|14062.26|13942.26|14062.84|13942.84|14062.26|13942.26|9
1647421320000|2022-03-16 09:02:00|14062.24|13942.24|14061.56|13941.56|14062.24|13942.24|14061.22|13941.22|10
1647421330000|2022-03-16 09:02:10|14061.49|13941.49|14061.22|13941.22|14061.49|13941.49|14061.11|13941.11|7
1647421340000|2022-03-16 09:02:20|14062.72|13942.72|14060.55|13940.55|14063.53|13943.53|14060.55|13940.55|10
1647421350000|2022-03-16 09:02:30|14060.73|13940.73|14067.27|13947.27|14067.27|13947.27|14060.73|13940.73|9
1647421360000|2022-03-16 09:02:40|14068.38|13948.38|14070.37|13950.37|14070.37|13950.37|14068.38|13948.38|10
1647421370000|2022-03-16 09:02:50|14071.14|13951.14|14069.58|13949.58|14071.14|13951.14|14068.56|13948.56|9
1647421380000|2022-03-16 09:03:00|14069.52|13949.52|14072.53|13952.53|14072.64|13952.64|14069.52|13949.52|9
1647421390000|2022-03-16 09:03:10|14073.58|13953.58|14072.82|13952.82|14073.85|13953.85|14072.82|13952.82|10
1647421400000|2022-03-16 09:03:20|14073.29|13953.29|14073.3|13953.3|14073.5|13953.5|14072.96|13952.96|10
1647421410000|2022-03-16 09:03:30|14073.26|13953.26|14074.42|13954.42|14074.51|13954.51|14073.26|13953.26|9
1647421420000|2022-03-16 09:03:40|14074.51|13954.51|14074.44|13954.44|14074.63|13954.63|14073.8|13953.8|9
1647421430000|2022-03-16 09:03:50|14074.55|13954.55|14074.43|13954.43|14074.55|13954.55|14073.89|13953.89|9
1647421440000|2022-03-16 09:04:00|14074.47|13954.47|14074.47|13954.47|14074.56|13954.56|14074.08|13954.08|10
1647421450000|2022-03-16 09:04:10|14074.52|13954.52|14074.8|13954.8|14075.11|13955.11|14074.5|13954.5|10
1647421460000|2022-03-16 09:04:20|14074.56|13954.56|14074.31|13954.31|14075.13|13955.13|14074.3|13954.3|10
1647421470000|2022-03-16 09:04:30|14074.72|13954.72|14072.47|13952.47|14074.72|13954.72|14072.47|13952.47|10
1647421480000|2022-03-16 09:04:40|14072.42|13952.42|14070.88|13950.88|14073.19|13953.19|14070.88|13950.88|10
1647421490000|2022-03-16 09:04:50|14071.02|13951.02|14071.41|13951.41|14072.18|13952.18|14071.02|13951.02|10
1647421500000|2022-03-16 09:05:00|14072.08|13952.08|14072.64|13952.64|14072.64|13952.64|14072.08|13952.08|9
1647421510000|2022-03-16 09:05:10|14072.89|13952.89|14072.33|13952.33|14072.89|13952.89|14071.91|13951.91|10
1647421520000|2022-03-16 09:05:20|14071.75|13951.75|14073.39|13953.39|14073.53|13953.53|14071.75|13951.75|10
1647421530000|2022-03-16 09:05:30|14073.72|13953.72|14073.77|13953.77|14073.97|13953.97|14073.02|13953.02|9
1647421540000|2022-03-16 09:05:40|14073.7|13953.7|14072.29|13952.29|14074.74|13954.74|14072.29|13952.29|9
1647421550000|2022-03-16 09:05:50|14069.99|13949.99|14096.99|13976.99|14096.99|13976.99|14065.36|13945.36|10
1647421560000|2022-03-16 09:06:00|14095.53|13975.53|14102.98|13982.98|14102.98|13982.98|14095.51|13975.51|10
1647421570000|2022-03-16 09:06:10|14104.86|13984.86|14104.79|13984.79|14110.5|13990.5|14104.79|13984.79|10
1647421580000|2022-03-16 09:06:20|14103.7|13983.7|14099.12|13979.12|14105|13985|14099.12|13979.12|10
1647421590000|2022-03-16 09:06:30|14090.26|13970.26|14064.08|13944.08|14090.31|13970.31|14064.08|13944.08|10
1647421600000|2022-03-16 09:06:40|14062.3|13942.3|14046.48|13926.48|14062.32|13942.32|14046.48|13926.48|10
1647421610000|2022-03-16 09:06:50|14046.45|13926.45|14040.23|13920.23|14046.45|13926.45|14039.51|13919.51|10
1647421620000|2022-03-16 09:07:00|14040.82|13920.82|14042.42|13922.42|14042.49|13922.49|14040.41|13920.41|10
1647421630000|2022-03-16 09:07:10|14041.51|13921.51|14048.01|13928.01|14048.01|13928.01|14040.97|13920.97|10
1647421640000|2022-03-16 09:07:20|14049.91|13929.91|14054.4|13934.4|14055.34|13935.34|14049.91|13929.91|10
1647421650000|2022-03-16 09:07:30|14054.49|13934.49|14050.28|13930.28|14054.49|13934.49|14049.5|13929.5|10
1647421660000|2022-03-16 09:07:40|14046.12|13926.12|14038.1|13918.1|14046.25|13926.25|14038.1|13918.1|9
1647421670000|2022-03-16 09:07:50|14039.07|13919.07|14038.36|13918.36|14039.07|13919.07|14037.56|13917.56|10
1647421680000|2022-03-16 09:08:00|14038.3|13918.3|14036.44|13916.44|14038.37|13918.37|14036.44|13916.44|10
1647421690000|2022-03-16 09:08:10|14036.09|13916.09|14036.86|13916.86|14036.86|13916.86|14035.94|13915.94|9
1647421700000|2022-03-16 09:08:20|14036.55|13916.55|14040.53|13920.53|14040.53|13920.53|14036.43|13916.43|10
1647421710000|2022-03-16 09:08:30|14040.14|13920.14|14039.35|13919.35|14040.96|13920.96|14039.35|13919.35|10
1647421720000|2022-03-16 09:08:40|14038.95|13918.95|14036.78|13916.78|14038.95|13918.95|14036.39|13916.39|9
1647421730000|2022-03-16 09:08:50|14036.33|13916.33|14037.3|13917.3|14037.46|13917.46|14036.33|13916.33|8
1647421740000|2022-03-16 09:09:00|14037.12|13917.12|14035.05|13915.05|14037.12|13917.12|14034.5|13914.5|9
1647421750000|2022-03-16 09:09:10|14033.44|13913.44|14031.22|13911.22|14033.44|13913.44|14031.06|13911.06|10
1647421760000|2022-03-16 09:09:20|14031.84|13911.84|14031.45|13911.45|14032.11|13912.11|14031.07|13911.07|9
1647421770000|2022-03-16 09:09:30|14030.97|13910.97|14030.69|13910.69|14031.12|13911.12|14030.66|13910.66|10
1647421780000|2022-03-16 09:09:40|14030.64|13910.64|14035.83|13915.83|14035.83|13915.83|14030.05|13910.05|9
1647421790000|2022-03-16 09:09:50|14036.06|13916.06|14039.37|13919.37|14039.37|13919.37|14035.7|13915.7|10
1647421800000|2022-03-16 09:10:00|14039.6|13919.6|14042.21|13922.21|14042.32|13922.32|14039.4|13919.4|10
1647421810000|2022-03-16 09:10:10|14043.32|13923.32|14043.1|13923.1|14043.32|13923.32|14042.78|13922.78|10
1647421820000|2022-03-16 09:10:20|14043.03|13923.03|14043.36|13923.36|14044.59|13924.59|14043.03|13923.03|10
1647421830000|2022-03-16 09:10:30|14043.72|13923.72|14044.47|13924.47|14044.67|13924.67|14043.72|13923.72|10
1647421840000|2022-03-16 09:10:40|14044.24|13924.24|14045.98|13925.98|14046.16|13926.16|14044.18|13924.18|10
1647421850000|2022-03-16 09:10:50|14045.88|13925.88|14043.36|13923.36|14045.98|13925.98|14043.36|13923.36|8
1647421860000|2022-03-16 09:11:00|14043.35|13923.35|14042.12|13922.12|14043.35|13923.35|14042.12|13922.12|9
1647421870000|2022-03-16 09:11:10|14042.17|13922.17|14041.81|13921.81|14042.17|13922.17|14041.08|13921.08|10
1647421880000|2022-03-16 09:11:20|14041.94|13921.94|14043.25|13923.25|14043.44|13923.44|14041.33|13921.33|10
1647421890000|2022-03-16 09:11:30|14044.13|13924.13|14043.77|13923.77|14045.12|13925.12|14043.5|13923.5|10
1647421900000|2022-03-16 09:11:40|14043.56|13923.56|14052.97|13932.97|14052.97|13932.97|14043.55|13923.55|10
1647421910000|2022-03-16 09:11:50|14053.73|13933.73|14055.69|13935.69|14057.88|13937.88|14053.73|13933.73|10
1647421920000|2022-03-16 09:12:00|14054.86|13934.86|14055|13935|14055.19|13935.19|14053.35|13933.35|9
1647421930000|2022-03-16 09:12:10|14055.31|13935.31|14060.06|13940.06|14060.06|13940.06|14055.3|13935.3|10
1647421940000|2022-03-16 09:12:20|14060.11|13940.11|14059.8|13939.8|14060.26|13940.26|14058.92|13938.92|9
1647421950000|2022-03-16 09:12:30|14059.54|13939.54|14058.16|13938.16|14059.54|13939.54|14057.93|13937.93|10
1647421960000|2022-03-16 09:12:40|14057.92|13937.92|14057.41|13937.41|14058.67|13938.67|14057.41|13937.41|10
1647421970000|2022-03-16 09:12:50|14057.25|13937.25|14054.49|13934.49|14057.25|13937.25|14054.49|13934.49|10
1647421980000|2022-03-16 09:13:00|14054.27|13934.27|14054.09|13934.09|14054.7|13934.7|14053.95|13933.95|10
1647421990000|2022-03-16 09:13:10|14054.17|13934.17|14057.67|13937.67|14057.67|13937.67|14054.17|13934.17|10
1647422000000|2022-03-16 09:13:20|14057.35|13937.35|14059.37|13939.37|14059.37|13939.37|14056.94|13936.94|10
1647422010000|2022-03-16 09:13:30|14059.93|13939.93|14061.05|13941.05|14061.05|13941.05|14059.78|13939.78|10
1647422020000|2022-03-16 09:13:40|14061.12|13941.12|14058.45|13938.45|14062.09|13942.09|14058.45|13938.45|10
1647422030000|2022-03-16 09:13:50|14058.02|13938.02|14056.09|13936.09|14058.16|13938.16|14056.09|13936.09|10
1647422040000|2022-03-16 09:14:00|14056.38|13936.38|14056.88|13936.88|14057.11|13937.11|14055.6|13935.6|10
1647422050000|2022-03-16 09:14:10|14057.47|13937.47|14055.96|13935.96|14057.47|13937.47|14055.64|13935.64|9
1647422060000|2022-03-16 09:14:20|14055.99|13935.99|14054.22|13934.22|14055.99|13935.99|14054.22|13934.22|10
1647422070000|2022-03-16 09:14:30|14054|13934|14053.63|13933.63|14054.94|13934.94|14053.41|13933.41|9
1647422080000|2022-03-16 09:14:40|14053.96|13933.96|14055.08|13935.08|14055.08|13935.08|14052.57|13932.57|10
1647422090000|2022-03-16 09:14:50|14055.06|13935.06|14054.89|13934.89|14055.45|13935.45|14054.89|13934.89|8
1647422100000|2022-03-16 09:15:00|14054.85|13934.85|14053.48|13933.48|14054.85|13934.85|14053.48|13933.48|9
1647422110000|2022-03-16 09:15:10|14053.72|13933.72|14054.67|13934.67|14054.67|13934.67|14053.06|13933.06|10
1647422120000|2022-03-16 09:15:20|14054.69|13934.69|14054.1|13934.1|14054.72|13934.72|14053.81|13933.81|10
1647422130000|2022-03-16 09:15:30|14053.87|13933.87|14052.86|13932.86|14054.01|13934.01|14052.86|13932.86|10
1647422140000|2022-03-16 09:15:40|14052.15|13932.15|14050.6|13930.6|14052.15|13932.15|14050.57|13930.57|8
1647422150000|2022-03-16 09:15:50|14051.1|13931.1|14050.67|13930.67|14051.4|13931.4|14050.67|13930.67|10
1647422160000|2022-03-16 09:16:00|14050.3|13930.3|14050.4|13930.4|14051.09|13931.09|14050.3|13930.3|9
1647422170000|2022-03-16 09:16:10|14050.85|13930.85|14051.14|13931.14|14051.25|13931.25|14050.71|13930.71|10
1647422180000|2022-03-16 09:16:20|14050.82|13930.82|14050.37|13930.37|14050.82|13930.82|14050.37|13930.37|8
1647422190000|2022-03-16 09:16:30|14050.85|13930.85|14052.44|13932.44|14052.44|13932.44|14050.85|13930.85|10
1647422200000|2022-03-16 09:16:40|14052.63|13932.63|14052.89|13932.89|14053.2|13933.2|14052.46|13932.46|10
1647422210000|2022-03-16 09:16:50|14052.63|13932.63|14053.04|13933.04|14053.05|13933.05|14052.63|13932.63|7
1647422220000|2022-03-16 09:17:00|14053.27|13933.27|14053.66|13933.66|14054|13934|14052.95|13932.95|9
1647422230000|2022-03-16 09:17:10|14053.48|13933.48|14054.15|13934.15|14054.63|13934.63|14053.48|13933.48|9
1647422240000|2022-03-16 09:17:20|14054.57|13934.57|14055.17|13935.17|14055.17|13935.17|14054.57|13934.57|10
1647422250000|2022-03-16 09:17:30|14056.8|13936.8|14063.09|13943.09|14063.09|13943.09|14056.41|13936.41|10
1647422260000|2022-03-16 09:17:40|14064.3|13944.3|14075.39|13955.39|14075.39|13955.39|14064.3|13944.3|9
1647422270000|2022-03-16 09:17:50|14075.12|13955.12|14076.24|13956.24|14076.24|13956.24|14074.92|13954.92|10
1647422280000|2022-03-16 09:18:00|14077.75|13957.75|14080.26|13960.26|14080.39|13960.39|14077.75|13957.75|9
1647422290000|2022-03-16 09:18:10|14080.55|13960.55|14080.57|13960.57|14080.79|13960.79|14079.86|13959.86|10
1647422300000|2022-03-16 09:18:20|14080.5|13960.5|14080.79|13960.79|14080.79|13960.79|14080.04|13960.04|8
1647422310000|2022-03-16 09:18:30|14079.87|13959.87|14077.78|13957.78|14079.88|13959.88|14077.78|13957.78|10
1647422320000|2022-03-16 09:18:40|14079.46|13959.46|14078.95|13958.95|14079.76|13959.76|14078.95|13958.95|9
1647422330000|2022-03-16 09:18:50|14078.74|13958.74|14074.45|13954.45|14078.74|13958.74|14074.26|13954.26|10
1647422340000|2022-03-16 09:19:00|14074.56|13954.56|14072.29|13952.29|14074.56|13954.56|14072.2|13952.2|9
1647422350000|2022-03-16 09:19:10|14071.48|13951.48|14070.66|13950.66|14071.48|13951.48|14070.17|13950.17|9
1647422360000|2022-03-16 09:19:20|14070.75|13950.75|14067.41|13947.41|14070.75|13950.75|14067.41|13947.41|10
1647422370000|2022-03-16 09:19:30|14066.9|13946.9|14065.68|13945.68|14066.9|13946.9|14065.68|13945.68|9
1647422380000|2022-03-16 09:19:40|14066.16|13946.16|14065.83|13945.83|14066.97|13946.97|14065.83|13945.83|9
1647422390000|2022-03-16 09:19:50|14066.17|13946.17|14064.09|13944.09|14066.78|13946.78|14064.09|13944.09|9
1647422400000|2022-03-16 09:20:00|14063.81|13943.81|14060.63|13940.63|14063.81|13943.81|14060.48|13940.48|10
1647422410000|2022-03-16 09:20:10|14060.52|13940.52|14059.19|13939.19|14060.52|13940.52|14058.58|13938.58|10
1647422420000|2022-03-16 09:20:20|14058.47|13938.47|14058.26|13938.26|14058.47|13938.47|14058.26|13938.26|6
1647422430000|2022-03-16 09:20:30|14058.27|13938.27|14059.09|13939.09|14059.22|13939.22|14058.27|13938.27|10
1647422440000|2022-03-16 09:20:40|14059.11|13939.11|14059.66|13939.66|14059.66|13939.66|14059.11|13939.11|10
1647422450000|2022-03-16 09:20:50|14059.49|13939.49|14059.52|13939.52|14059.89|13939.89|14058.97|13938.97|10
1647422460000|2022-03-16 09:21:00|14059.76|13939.76|14060.36|13940.36|14060.36|13940.36|14059.76|13939.76|10
1647422470000|2022-03-16 09:21:10|14060.35|13940.35|14059.89|13939.89|14060.35|13940.35|14059.15|13939.15|10
1647422480000|2022-03-16 09:21:20|14059.92|13939.92|14060.59|13940.59|14060.61|13940.61|14059.68|13939.68|10
1647422490000|2022-03-16 09:21:30|14060.95|13940.95|14063.22|13943.22|14063.59|13943.59|14059.96|13939.96|10
1647422500000|2022-03-16 09:21:40|14064.65|13944.65|14066.95|13946.95|14066.95|13946.95|14064.65|13944.65|9
1647422510000|2022-03-16 09:21:50|14066.94|13946.94|14070|13950|14070|13950|14066.94|13946.94|10
1647422520000|2022-03-16 09:22:00|14071.16|13951.16|14071.31|13951.31|14071.31|13951.31|14070.74|13950.74|9
1647422530000|2022-03-16 09:22:10|14071.49|13951.49|14070.44|13950.44|14071.76|13951.76|14069.81|13949.81|10
1647422540000|2022-03-16 09:22:20|14070.4|13950.4|14071.42|13951.42|14071.42|13951.42|14070.3|13950.3|9
1647422550000|2022-03-16 09:22:30|14070.84|13950.84|14070.38|13950.38|14071.39|13951.39|14070.38|13950.38|8
1647422560000|2022-03-16 09:22:40|14070.06|13950.06|14067.16|13947.16|14070.06|13950.06|14067.14|13947.14|10
1647422570000|2022-03-16 09:22:50|14065.92|13945.92|14065.44|13945.44|14066.04|13946.04|14064.84|13944.84|9
1647422580000|2022-03-16 09:23:00|14065.94|13945.94|14066.33|13946.33|14066.35|13946.35|14065.61|13945.61|9
1647422590000|2022-03-16 09:23:10|14066.32|13946.32|14068.04|13948.04|14068.5|13948.5|14066.3|13946.3|9
1647422600000|2022-03-16 09:23:20|14068.42|13948.42|14071.23|13951.23|14071.23|13951.23|14068.27|13948.27|10
1647422610000|2022-03-16 09:23:30|14071.17|13951.17|14072.75|13952.75|14072.79|13952.79|14071.17|13951.17|9
1647422620000|2022-03-16 09:23:40|14072.7|13952.7|14073.27|13953.27|14073.27|13953.27|14072.42|13952.42|10
1647422630000|2022-03-16 09:23:50|14072.88|13952.88|14073.08|13953.08|14073.84|13953.84|14072.88|13952.88|10
1647422640000|2022-03-16 09:24:00|14073|13953|14073.47|13953.47|14073.92|13953.92|14073|13953|10
1647422650000|2022-03-16 09:24:10|14073.55|13953.55|14073.92|13953.92|14074.09|13954.09|14073.55|13953.55|8
1647422660000|2022-03-16 09:24:20|14073.83|13953.83|14074.4|13954.4|14074.4|13954.4|14073.64|13953.64|8
1647422670000|2022-03-16 09:24:30|14074.45|13954.45|14075.05|13955.05|14075.15|13955.15|14074.12|13954.12|9
1647422680000|2022-03-16 09:24:40|14074.66|13954.66|14074.44|13954.44|14074.66|13954.66|14074.08|13954.08|9
1647422690000|2022-03-16 09:24:50|14074.61|13954.61|14076.79|13956.79|14076.79|13956.79|14071.83|13951.83|10
1647422700000|2022-03-16 09:25:00|14077.79|13957.79|14083.09|13963.09|14083.09|13963.09|14077.79|13957.79|8
1647422710000|2022-03-16 09:25:10|14082.97|13962.97|14083.94|13963.94|14084.45|13964.45|14082.97|13962.97|9
1647422720000|2022-03-16 09:25:20|14084.91|13964.91|14083.82|13963.82|14084.96|13964.96|14083.4|13963.4|10
1647422730000|2022-03-16 09:25:30|14083.29|13963.29|14082.46|13962.46|14083.29|13963.29|14081.56|13961.56|10
1647422740000|2022-03-16 09:25:40|14083.2|13963.2|14083.29|13963.29|14083.33|13963.33|14083.17|13963.17|8
1647422750000|2022-03-16 09:25:50|14081.86|13961.86|14082.12|13962.12|14082.56|13962.56|14081.86|13961.86|9
1647422760000|2022-03-16 09:26:00|14082.06|13962.06|14082.93|13962.93|14083.52|13963.52|14081.48|13961.48|10
1647422770000|2022-03-16 09:26:10|14083.16|13963.16|14081.58|13961.58|14083.16|13963.16|14081.19|13961.19|10
1647422780000|2022-03-16 09:26:20|14081.55|13961.55|14080.65|13960.65|14081.55|13961.55|14080.65|13960.65|8
1647422790000|2022-03-16 09:26:30|14080.57|13960.57|14081.04|13961.04|14081.31|13961.31|14080.1|13960.1|10
1647422800000|2022-03-16 09:26:40|14081.18|13961.18|14084.73|13964.73|14084.73|13964.73|14081.05|13961.05|10
1647422810000|2022-03-16 09:26:50|14084.71|13964.71|14088.6|13968.6|14088.6|13968.6|14083.4|13963.4|10
1647422820000|2022-03-16 09:27:00|14089.19|13969.19|14093.42|13973.42|14093.69|13973.69|14089.19|13969.19|8
1647422830000|2022-03-16 09:27:10|14092.87|13972.87|14094.68|13974.68|14095.14|13975.14|14092.87|13972.87|9
1647422840000|2022-03-16 09:27:20|14094.84|13974.84|14095.89|13975.89|14095.89|13975.89|14094.65|13974.65|10
1647422850000|2022-03-16 09:27:30|14096.18|13976.18|14096.05|13976.05|14096.24|13976.24|14095.71|13975.71|10
1647422860000|2022-03-16 09:27:40|14096.07|13976.07|14096.16|13976.16|14096.16|13976.16|14095.79|13975.79|7
1647422870000|2022-03-16 09:27:50|14096.14|13976.14|14097.34|13977.34|14097.34|13977.34|14095.35|13975.35|10
1647422880000|2022-03-16 09:28:00|14097.23|13977.23|14096.9|13976.9|14097.59|13977.59|14096.66|13976.66|9
1647422890000|2022-03-16 09:28:10|14096.98|13976.98|14097.86|13977.86|14097.86|13977.86|14096.76|13976.76|10
1647422900000|2022-03-16 09:28:20|14097.54|13977.54|14097.57|13977.57|14097.57|13977.57|14097.25|13977.25|9
1647422910000|2022-03-16 09:28:30|14097.53|13977.53|14096.13|13976.13|14097.83|13977.83|14096.13|13976.13|9
1647422920000|2022-03-16 09:28:40|14096.39|13976.39|14095.26|13975.26|14096.39|13976.39|14095.23|13975.23|9
1647422930000|2022-03-16 09:28:50|14095.1|13975.1|14094.01|13974.01|14095.1|13975.1|14093.77|13973.77|9
1647422940000|2022-03-16 09:29:00|14093.98|13973.98|14092.58|13972.58|14093.98|13973.98|14092.58|13972.58|10
1647422950000|2022-03-16 09:29:10|14091.82|13971.82|14090.73|13970.73|14091.82|13971.82|14090.73|13970.73|9
1647422960000|2022-03-16 09:29:20|14091.05|13971.05|14089.43|13969.43|14091.54|13971.54|14089.3|13969.3|8
1647422970000|2022-03-16 09:29:30|14089.14|13969.14|14088.32|13968.32|14089.14|13969.14|14088.32|13968.32|10
1647422980000|2022-03-16 09:29:40|14088.57|13968.57|14088.95|13968.95|14089|13969|14088.57|13968.57|10
1647422990000|2022-03-16 09:29:50|14089.15|13969.15|14090.56|13970.56|14090.96|13970.96|14089.15|13969.15|9
1647423000000|2022-03-16 09:30:00|14090.67|13970.67|14091.83|13971.83|14091.83|13971.83|14090.39|13970.39|10
1647423010000|2022-03-16 09:30:10|14092.11|13972.11|14092.43|13972.43|14092.53|13972.53|14091.73|13971.73|9
1647423020000|2022-03-16 09:30:20|14092.51|13972.51|14093.78|13973.78|14093.78|13973.78|14092.49|13972.49|10
1647423030000|2022-03-16 09:30:30|14093.93|13973.93|14092.17|13972.17|14095.49|13975.49|14092.17|13972.17|10
1647423040000|2022-03-16 09:30:40|14091.75|13971.75|14089.21|13969.21|14091.75|13971.75|14089.21|13969.21|10
1647423050000|2022-03-16 09:30:50|14088.97|13968.97|14086.56|13966.56|14088.97|13968.97|14086.44|13966.44|9
1647423060000|2022-03-16 09:31:00|14086.29|13966.29|14085.68|13965.68|14086.32|13966.32|14085.68|13965.68|9
1647423070000|2022-03-16 09:31:10|14085.75|13965.75|14082.79|13962.79|14085.77|13965.77|14082.79|13962.79|8
1647423080000|2022-03-16 09:31:20|14082.81|13962.81|14079.29|13959.29|14082.81|13962.81|14079.27|13959.27|10
1647423090000|2022-03-16 09:31:30|14079.04|13959.04|14080.41|13960.41|14080.41|13960.41|14078.7|13958.7|10
1647423100000|2022-03-16 09:31:40|14080.14|13960.14|14080.22|13960.22|14080.83|13960.83|14080.14|13960.14|10
1647423110000|2022-03-16 09:31:50|14080.04|13960.04|14080.87|13960.87|14080.91|13960.91|14079.66|13959.66|8
1647423120000|2022-03-16 09:32:00|14081.4|13961.4|14080.34|13960.34|14082.1|13962.1|14080.28|13960.28|10
1647423130000|2022-03-16 09:32:10|14080.38|13960.38|14080.17|13960.17|14080.86|13960.86|14080.09|13960.09|10
1647423140000|2022-03-16 09:32:20|14079.83|13959.83|14077.37|13957.37|14079.83|13959.83|14077.37|13957.37|10
1647423150000|2022-03-16 09:32:30|14077.17|13957.17|14076.85|13956.85|14077.17|13957.17|14076|13956|10
1647423160000|2022-03-16 09:32:40|14076.56|13956.56|14076.34|13956.34|14076.59|13956.59|14076.04|13956.04|10
1647423170000|2022-03-16 09:32:50|14075.97|13955.97|14075.45|13955.45|14076.25|13956.25|14075.38|13955.38|10
1647423180000|2022-03-16 09:33:00|14075.22|13955.22|14075.6|13955.6|14075.6|13955.6|14075.16|13955.16|8
1647423190000|2022-03-16 09:33:10|14075.58|13955.58|14074.82|13954.82|14075.58|13955.58|14074.06|13954.06|10
1647423200000|2022-03-16 09:33:20|14074.81|13954.81|14074.07|13954.07|14075.69|13955.69|14074.07|13954.07|10
1647423210000|2022-03-16 09:33:30|14073.05|13953.05|14071.51|13951.51|14073.05|13953.05|14071.28|13951.28|10
1647423220000|2022-03-16 09:33:40|14071.45|13951.45|14070.23|13950.23|14071.45|13951.45|14070.23|13950.23|9
1647423230000|2022-03-16 09:33:50|14070.07|13950.07|14069.78|13949.78|14070.58|13950.58|14069.73|13949.73|10
1647423240000|2022-03-16 09:34:00|14070.16|13950.16|14068.86|13948.86|14070.16|13950.16|14068.35|13948.35|10
1647423250000|2022-03-16 09:34:10|14068.64|13948.64|14067.89|13947.89|14068.93|13948.93|14067.89|13947.89|10
1647423260000|2022-03-16 09:34:20|14067.57|13947.57|14067.87|13947.87|14067.99|13947.99|14066.86|13946.86|9
1647423270000|2022-03-16 09:34:30|14067.88|13947.88|14066.94|13946.94|14068.03|13948.03|14066.65|13946.65|8
1647423280000|2022-03-16 09:34:40|14066.58|13946.58|14064.3|13944.3|14066.58|13946.58|14064.27|13944.27|10
1647423290000|2022-03-16 09:34:50|14063.91|13943.91|14062.3|13942.3|14063.91|13943.91|14062.3|13942.3|10
1647423300000|2022-03-16 09:35:00|14061.67|13941.67|14060.09|13940.09|14061.67|13941.67|14060.09|13940.09|8
1647423310000|2022-03-16 09:35:10|14059.61|13939.61|14058.71|13938.71|14059.61|13939.61|14058.47|13938.47|10
1647423320000|2022-03-16 09:35:20|14058.56|13938.56|14059.89|13939.89|14059.95|13939.95|14058.39|13938.39|10
1647423330000|2022-03-16 09:35:30|14059.85|13939.85|14059.63|13939.63|14060.22|13940.22|14059.57|13939.57|9
1647423340000|2022-03-16 09:35:40|14059.73|13939.73|14060.06|13940.06|14060.06|13940.06|14059.73|13939.73|9
1647423350000|2022-03-16 09:35:50|14060.05|13940.05|14060.15|13940.15|14060.15|13940.15|14059.79|13939.79|9
1647423360000|2022-03-16 09:36:00|14060.04|13940.04|14059.14|13939.14|14060.04|13940.04|14059.05|13939.05|9
1647423370000|2022-03-16 09:36:10|14058.25|13938.25|14057.74|13937.74|14058.99|13938.99|14057.74|13937.74|10
1647423380000|2022-03-16 09:36:20|14058|13938|14057.54|13937.54|14058.24|13938.24|14057.47|13937.47|9
1647423390000|2022-03-16 09:36:30|14057.65|13937.65|14057.98|13937.98|14058.34|13938.34|14057.21|13937.21|9
1647423400000|2022-03-16 09:36:40|14058.47|13938.47|14057.71|13937.71|14058.47|13938.47|14057.62|13937.62|10
1647423410000|2022-03-16 09:36:50|14057.6|13937.6|14057.77|13937.77|14057.86|13937.86|14057.18|13937.18|10
1647423420000|2022-03-16 09:37:00|14057.44|13937.44|14056.58|13936.58|14057.44|13937.44|14056.58|13936.58|9
1647423430000|2022-03-16 09:37:10|14056.47|13936.47|14055.46|13935.46|14056.48|13936.48|14055.46|13935.46|9
1647423440000|2022-03-16 09:37:20|14055.08|13935.08|14052.25|13932.25|14055.08|13935.08|14052.25|13932.25|9
1647423450000|2022-03-16 09:37:30|14051.97|13931.97|14048.79|13928.79|14051.97|13931.97|14048.79|13928.79|8
1647423460000|2022-03-16 09:37:40|14048.68|13928.68|14048|13928|14049.14|13929.14|14047.44|13927.44|10
1647423470000|2022-03-16 09:37:50|14047.71|13927.71|14045.54|13925.54|14047.71|13927.71|14045.54|13925.54|9
1647423480000|2022-03-16 09:38:00|14045.45|13925.45|14041.61|13921.61|14045.45|13925.45|14041.61|13921.61|9
1647423490000|2022-03-16 09:38:10|14041.28|13921.28|14039.24|13919.24|14041.28|13921.28|14039.24|13919.24|10
1647423500000|2022-03-16 09:38:20|14038.96|13918.96|14036.89|13916.89|14038.98|13918.98|14036.89|13916.89|10
1647423510000|2022-03-16 09:38:30|14036.53|13916.53|14037.02|13917.02|14037.02|13917.02|14036.37|13916.37|10
1647423520000|2022-03-16 09:38:40|14037.06|13917.06|14035.99|13915.99|14037.06|13917.06|14035.99|13915.99|9
1647423530000|2022-03-16 09:38:50|14035.94|13915.94|14035.23|13915.23|14035.94|13915.94|14035.09|13915.09|10
1647423540000|2022-03-16 09:39:00|14035.14|13915.14|14032.35|13912.35|14035.34|13915.34|14032.35|13912.35|10
1647423550000|2022-03-16 09:39:10|14032.28|13912.28|14031.59|13911.59|14032.28|13912.28|14031.52|13911.52|10
1647423560000|2022-03-16 09:39:20|14031.67|13911.67|14031.75|13911.75|14031.95|13911.95|14031.67|13911.67|8
1647423570000|2022-03-16 09:39:30|14031.6|13911.6|14032.34|13912.34|14032.34|13912.34|14031.57|13911.57|10
1647423580000|2022-03-16 09:39:40|14031.99|13911.99|14030.76|13910.76|14032.13|13912.13|14030.76|13910.76|10
1647423590000|2022-03-16 09:39:50|14030.62|13910.62|14025.78|13905.78|14030.62|13910.62|14025.78|13905.78|10
1647423600000|2022-03-16 09:40:00|14026.01|13906.01|14025.07|13905.07|14026.01|13906.01|14023.93|13903.93|10
1647423610000|2022-03-16 09:40:10|14024.89|13904.89|14021.15|13901.15|14024.89|13904.89|14020.9|13900.9|10
1647423620000|2022-03-16 09:40:20|14020.86|13900.86|14018.78|13898.78|14020.86|13900.86|14018.37|13898.37|10
1647423630000|2022-03-16 09:40:30|14018.75|13898.75|14024.46|13904.46|14024.7|13904.7|14018.73|13898.73|9
1647423640000|2022-03-16 09:40:40|14025.23|13905.23|14031.13|13911.13|14031.13|13911.13|14025.23|13905.23|10
1647423650000|2022-03-16 09:40:50|14031.4|13911.4|14031.94|13911.94|14032.4|13912.4|14031.19|13911.19|10
1647423660000|2022-03-16 09:41:00|14032.18|13912.18|14033.79|13913.79|14033.79|13913.79|14031.95|13911.95|8
1647423670000|2022-03-16 09:41:10|14034.68|13914.68|14036.19|13916.19|14036.26|13916.26|14034.68|13914.68|9
1647423680000|2022-03-16 09:41:20|14036.22|13916.22|14037.41|13917.41|14037.41|13917.41|14036.16|13916.16|10
1647423690000|2022-03-16 09:41:30|14037.54|13917.54|14036.98|13916.98|14038.13|13918.13|14036.63|13916.63|10
1647423700000|2022-03-16 09:41:40|14036.99|13916.99|14038.04|13918.04|14038.04|13918.04|14036.99|13916.99|8
1647423710000|2022-03-16 09:41:50|14038.21|13918.21|14035.67|13915.67|14038.21|13918.21|14035.67|13915.67|9
1647423720000|2022-03-16 09:42:00|14035.12|13915.12|14034.69|13914.69|14035.22|13915.22|14034.69|13914.69|10
1647423730000|2022-03-16 09:42:10|14034.33|13914.33|14034.68|13914.68|14034.68|13914.68|14034.33|13914.33|9
1647423740000|2022-03-16 09:42:20|14034.6|13914.6|14034.1|13914.1|14034.72|13914.72|14034.1|13914.1|10
1647423750000|2022-03-16 09:42:30|14034.03|13914.03|14034.38|13914.38|14034.49|13914.49|14033.42|13913.42|7
1647423760000|2022-03-16 09:42:40|14032.18|13912.18|14027.52|13907.52|14032.21|13912.21|14027|13907|10
1647423770000|2022-03-16 09:42:50|14026.64|13906.64|14025.92|13905.92|14027.11|13907.11|14024.85|13904.85|10
1647423780000|2022-03-16 09:43:00|14026.06|13906.06|14025.19|13905.19|14026.06|13906.06|14025.19|13905.19|9
1647423790000|2022-03-16 09:43:10|14025.28|13905.28|14026.43|13906.43|14026.84|13906.84|14024.42|13904.42|8
1647423800000|2022-03-16 09:43:20|14026.32|13906.32|14028.04|13908.04|14028.04|13908.04|14026.32|13906.32|9
1647423810000|2022-03-16 09:43:30|14027.66|13907.66|14028.9|13908.9|14029.1|13909.1|14027.66|13907.66|9
1647423820000|2022-03-16 09:43:40|14028.84|13908.84|14029.1|13909.1|14029.37|13909.37|14028.81|13908.81|8
1647423830000|2022-03-16 09:43:50|14029.12|13909.12|14027.69|13907.69|14029.12|13909.12|14027.63|13907.63|10
1647423840000|2022-03-16 09:44:00|14027.55|13907.55|14027.53|13907.53|14027.69|13907.69|14027.32|13907.32|10
1647423850000|2022-03-16 09:44:10|14027.22|13907.22|14028.12|13908.12|14028.12|13908.12|14027.14|13907.14|10
1647423860000|2022-03-16 09:44:20|14028.08|13908.08|14028.02|13908.02|14028.08|13908.08|14027.98|13907.98|5
1647423870000|2022-03-16 09:44:30|14027.26|13907.26|14027.14|13907.14|14027.45|13907.45|14026.89|13906.89|9
1647423880000|2022-03-16 09:44:40|14027.13|13907.13|14028.41|13908.41|14028.41|13908.41|14027.13|13907.13|9
1647423890000|2022-03-16 09:44:50|14028.33|13908.33|14027.7|13907.7|14028.59|13908.59|14027.65|13907.65|10
1647423900000|2022-03-16 09:45:00|14027.75|13907.75|14027.66|13907.66|14027.75|13907.75|14027.58|13907.58|6
1647423910000|2022-03-16 09:45:10|14027.47|13907.47|14028.96|13908.96|14028.96|13908.96|14027.31|13907.31|7
1647423920000|2022-03-16 09:45:20|14028.53|13908.53|14029.03|13909.03|14029.24|13909.24|14028.48|13908.48|9
1647423930000|2022-03-16 09:45:30|14028.87|13908.87|14030.21|13910.21|14030.21|13910.21|14028.87|13908.87|10
1647423940000|2022-03-16 09:45:40|14030.26|13910.26|14030.62|13910.62|14030.62|13910.62|14029.95|13909.95|8
1647423950000|2022-03-16 09:45:50|14030.91|13910.91|14030.75|13910.75|14030.91|13910.91|14030.4|13910.4|9
1647423960000|2022-03-16 09:46:00|14030.44|13910.44|14030.51|13910.51|14030.75|13910.75|14030.27|13910.27|9
1647423970000|2022-03-16 09:46:10|14030.54|13910.54|14031.41|13911.41|14031.41|13911.41|14030.34|13910.34|9
1647423980000|2022-03-16 09:46:20|14031.48|13911.48|14032.72|13912.72|14032.82|13912.82|14031.48|13911.48|9
1647423990000|2022-03-16 09:46:30|14032.64|13912.64|14034.24|13914.24|14034.29|13914.29|14032.64|13912.64|10
1647424000000|2022-03-16 09:46:40|14034.2|13914.2|14035.44|13915.44|14035.96|13915.96|14034.2|13914.2|9
1647424010000|2022-03-16 09:46:50|14035.5|13915.5|14037.69|13917.69|14037.69|13917.69|14035.5|13915.5|10
1647424020000|2022-03-16 09:47:00|14037.9|13917.9|14038.11|13918.11|14038.19|13918.19|14037.77|13917.77|9
1647424030000|2022-03-16 09:47:10|14038.09|13918.09|14038.52|13918.52|14038.67|13918.67|14037.77|13917.77|10
1647424040000|2022-03-16 09:47:20|14038.74|13918.74|14037.08|13917.08|14038.74|13918.74|14036.85|13916.85|9
1647424050000|2022-03-16 09:47:30|14037.13|13917.13|14035.91|13915.91|14037.17|13917.17|14035.91|13915.91|10
1647424060000|2022-03-16 09:47:40|14035.98|13915.98|14037.53|13917.53|14037.53|13917.53|14035.59|13915.59|8
1647424070000|2022-03-16 09:47:50|14037.56|13917.56|14038.42|13918.42|14038.42|13918.42|14036.52|13916.52|10
1647424080000|2022-03-16 09:48:00|14038.72|13918.72|14040.02|13920.02|14040.02|13920.02|14038.72|13918.72|10
1647424090000|2022-03-16 09:48:10|14041.36|13921.36|14044.97|13924.97|14044.97|13924.97|14040.99|13920.99|10
1647424100000|2022-03-16 09:48:20|14044.44|13924.44|14046.85|13926.85|14046.85|13926.85|14044.44|13924.44|10
1647424110000|2022-03-16 09:48:30|14046.77|13926.77|14046.95|13926.95|14046.95|13926.95|14046.65|13926.65|10
1647424120000|2022-03-16 09:48:40|14046.93|13926.93|14048.05|13928.05|14048.17|13928.17|14046.77|13926.77|9
1647424130000|2022-03-16 09:48:50|14048.1|13928.1|14049.99|13929.99|14049.99|13929.99|14048.1|13928.1|10
1647424140000|2022-03-16 09:49:00|14049.83|13929.83|14049.51|13929.51|14049.83|13929.83|14049.41|13929.41|9
1647424150000|2022-03-16 09:49:10|14049.49|13929.49|14049.67|13929.67|14049.67|13929.67|14048.7|13928.7|9
1647424160000|2022-03-16 09:49:20|14049.68|13929.68|14048.81|13928.81|14049.9|13929.9|14048.8|13928.8|10
1647424170000|2022-03-16 09:49:30|14048.84|13928.84|14048.81|13928.81|14048.9|13928.9|14048.77|13928.77|10
1647424180000|2022-03-16 09:49:40|14049.11|13929.11|14048.68|13928.68|14049.3|13929.3|14048.63|13928.63|8
1647424190000|2022-03-16 09:49:50|14048.55|13928.55|14048.03|13928.03|14048.55|13928.55|14048.02|13928.02|9
1647424200000|2022-03-16 09:50:00|14048.25|13928.25|14049.04|13929.04|14049.31|13929.31|14048.2|13928.2|10
1647424210000|2022-03-16 09:50:10|14049.15|13929.15|14051.03|13931.03|14051.26|13931.26|14049.11|13929.11|10
1647424220000|2022-03-16 09:50:20|14051.4|13931.4|14051.51|13931.51|14051.66|13931.66|14050.56|13930.56|10
1647424230000|2022-03-16 09:50:30|14051.75|13931.75|14052.51|13932.51|14052.52|13932.52|14051.75|13931.75|10
1647424240000|2022-03-16 09:50:40|14052.57|13932.57|14051.64|13931.64|14052.63|13932.63|14051.64|13931.64|10
1647424250000|2022-03-16 09:50:50|14051.8|13931.8|14052.75|13932.75|14052.83|13932.83|14051.8|13931.8|10
1647424260000|2022-03-16 09:51:00|14052.82|13932.82|14053.55|13933.55|14053.55|13933.55|14052.68|13932.68|10
1647424270000|2022-03-16 09:51:10|14053.68|13933.68|14053.18|13933.18|14054.59|13934.59|14053.18|13933.18|9
1647424280000|2022-03-16 09:51:20|14052.48|13932.48|14054.05|13934.05|14054.05|13934.05|14052.31|13932.31|10
1647424290000|2022-03-16 09:51:30|14054.58|13934.58|14053.87|13933.87|14054.69|13934.69|14053.58|13933.58|10
1647424300000|2022-03-16 09:51:40|14054.58|13934.58|14054.7|13934.7|14054.8|13934.8|14054|13934|10
1647424310000|2022-03-16 09:51:50|14054.66|13934.66|14055.27|13935.27|14055.8|13935.8|14054.66|13934.66|9
1647424320000|2022-03-16 09:52:00|14055.65|13935.65|14056.26|13936.26|14056.26|13936.26|14055.56|13935.56|10
1647424330000|2022-03-16 09:52:10|14056.42|13936.42|14062.82|13942.82|14062.82|13942.82|14056.42|13936.42|10
1647424340000|2022-03-16 09:52:20|14064.97|13944.97|14068.24|13948.24|14068.24|13948.24|14064.97|13944.97|10
1647424350000|2022-03-16 09:52:30|14068.34|13948.34|14068.69|13948.69|14069.61|13949.61|14068.29|13948.29|9
1647424360000|2022-03-16 09:52:40|14068.75|13948.75|14066.79|13946.79|14068.75|13948.75|14066.79|13946.79|10
1647424370000|2022-03-16 09:52:50|14067.12|13947.12|14067.65|13947.65|14067.65|13947.65|14066.52|13946.52|9
1647424380000|2022-03-16 09:53:00|14067.5|13947.5|14067.94|13947.94|14067.94|13947.94|14067.35|13947.35|10
1647424390000|2022-03-16 09:53:10|14068.9|13948.9|14069.78|13949.78|14069.78|13949.78|14068.9|13948.9|9
1647424400000|2022-03-16 09:53:20|14069.68|13949.68|14068.1|13948.1|14069.68|13949.68|14068.03|13948.03|10
1647424410000|2022-03-16 09:53:30|14068.16|13948.16|14066.78|13946.78|14068.16|13948.16|14066.78|13946.78|9
1647424420000|2022-03-16 09:53:40|14066.82|13946.82|14065.74|13945.74|14066.82|13946.82|14065.62|13945.62|10
1647424430000|2022-03-16 09:53:50|14065.72|13945.72|14066.09|13946.09|14066.09|13946.09|14064.66|13944.66|8
1647424440000|2022-03-16 09:54:00|14066.41|13946.41|14067.08|13947.08|14067.81|13947.81|14066.18|13946.18|10
1647424450000|2022-03-16 09:54:10|14066.95|13946.95|14067.48|13947.48|14067.48|13947.48|14066.95|13946.95|10
1647424460000|2022-03-16 09:54:20|14067.42|13947.42|14067.68|13947.68|14067.87|13947.87|14067.4|13947.4|10
1647424470000|2022-03-16 09:54:30|14067.82|13947.82|14067.18|13947.18|14067.82|13947.82|14067.13|13947.13|9
1647424480000|2022-03-16 09:54:40|14067.2|13947.2|14065.92|13945.92|14067.8|13947.8|14065.92|13945.92|9
1647424490000|2022-03-16 09:54:50|14065.93|13945.93|14065.44|13945.44|14066.11|13946.11|14065.44|13945.44|8
1647424500000|2022-03-16 09:55:00|14065.67|13945.67|14064.61|13944.61|14065.67|13945.67|14064.61|13944.61|10
1647424510000|2022-03-16 09:55:10|14064.49|13944.49|14064.03|13944.03|14064.65|13944.65|14063.63|13943.63|10
1647424520000|2022-03-16 09:55:20|14064|13944|14063.14|13943.14|14064|13944|14063.01|13943.01|10
1647424530000|2022-03-16 09:55:30|14063.12|13943.12|14064.65|13944.65|14064.66|13944.66|14063.07|13943.07|10
1647424540000|2022-03-16 09:55:40|14065.12|13945.12|14066.17|13946.17|14066.75|13946.75|14065.12|13945.12|10
1647424550000|2022-03-16 09:55:50|14066.27|13946.27|14067.99|13947.99|14067.99|13947.99|14066.26|13946.26|8
1647424560000|2022-03-16 09:56:00|14068.15|13948.15|14069.8|13949.8|14069.85|13949.85|14068.15|13948.15|10
1647424570000|2022-03-16 09:56:10|14069.72|13949.72|14069.88|13949.88|14070.14|13950.14|14069.5|13949.5|9
1647424580000|2022-03-16 09:56:20|14070.33|13950.33|14070.45|13950.45|14071.06|13951.06|14070.33|13950.33|10
1647424590000|2022-03-16 09:56:30|14070.61|13950.61|14070.89|13950.89|14070.89|13950.89|14070.41|13950.41|7
1647424600000|2022-03-16 09:56:40|14070.9|13950.9|14072.28|13952.28|14072.28|13952.28|14070.9|13950.9|10
1647424610000|2022-03-16 09:56:50|14072.37|13952.37|14071.45|13951.45|14072.37|13952.37|14071.27|13951.27|9
1647424620000|2022-03-16 09:57:00|14071.16|13951.16|14071.57|13951.57|14071.57|13951.57|14071.16|13951.16|8
1647424630000|2022-03-16 09:57:10|14071.5|13951.5|14071.94|13951.94|14071.94|13951.94|14071.5|13951.5|9
1647424640000|2022-03-16 09:57:20|14071.86|13951.86|14071.77|13951.77|14071.86|13951.86|14071.37|13951.37|10
1647424650000|2022-03-16 09:57:30|14071.72|13951.72|14071.4|13951.4|14071.72|13951.72|14071.39|13951.39|10
1647424660000|2022-03-16 09:57:40|14071.36|13951.36|14072.32|13952.32|14072.47|13952.47|14071.27|13951.27|9
1647424670000|2022-03-16 09:57:50|14072.28|13952.28|14072.19|13952.19|14072.29|13952.29|14071.49|13951.49|9
1647424680000|2022-03-16 09:58:00|14072.17|13952.17|14074.15|13954.15|14074.15|13954.15|14072.17|13952.17|10
1647424690000|2022-03-16 09:58:10|14074.22|13954.22|14075.32|13955.32|14075.32|13955.32|14074.22|13954.22|9
1647424700000|2022-03-16 09:58:20|14075.33|13955.33|14074.39|13954.39|14075.52|13955.52|14074.39|13954.39|9
1647424710000|2022-03-16 09:58:30|14074.31|13954.31|14074.85|13954.85|14074.85|13954.85|14074.23|13954.23|7
1647424720000|2022-03-16 09:58:40|14074.52|13954.52|14075.03|13955.03|14075.27|13955.27|14074.52|13954.52|10
1647424730000|2022-03-16 09:58:50|14075.37|13955.37|14076.31|13956.31|14076.37|13956.37|14075.1|13955.1|10
1647424740000|2022-03-16 09:59:00|14076.45|13956.45|14077.34|13957.34|14077.34|13957.34|14076.29|13956.29|10
1647424750000|2022-03-16 09:59:10|14077.48|13957.48|14077.49|13957.49|14077.52|13957.52|14077.48|13957.48|5
1647424760000|2022-03-16 09:59:20|14077.6|13957.6|14076.56|13956.56|14077.7|13957.7|14076.56|13956.56|10
1647424770000|2022-03-16 09:59:30|14076.67|13956.67|14077.12|13957.12|14077.14|13957.14|14076.58|13956.58|9
1647424780000|2022-03-16 09:59:40|14077.22|13957.22|14075.84|13955.84|14077.22|13957.22|14075.84|13955.84|10
1647424790000|2022-03-16 09:59:50|14075.51|13955.51|14075.32|13955.32|14075.55|13955.55|14075.1|13955.1|9
1647424800000|2022-03-16 10:00:00|14075.73|13955.73|14077.29|13957.29|14077.29|13957.29|14075.71|13955.71|10
1647424810000|2022-03-16 10:00:10|14077.74|13957.74|14080.16|13960.16|14080.69|13960.69|14077.6|13957.6|10
1647424820000|2022-03-16 10:00:20|14080.51|13960.51|14082.81|13962.81|14082.81|13962.81|14080.51|13960.51|10
1647424830000|2022-03-16 10:00:30|14082.79|13962.79|14085.04|13965.04|14085.04|13965.04|14082.79|13962.79|9
1647424840000|2022-03-16 10:00:40|14085.03|13965.03|14085.12|13965.12|14085.35|13965.35|14085.01|13965.01|10
1647424850000|2022-03-16 10:00:50|14085.19|13965.19|14083.87|13963.87|14085.26|13965.26|14083.87|13963.87|10
1647424860000|2022-03-16 10:01:00|14083.96|13963.96|14084.63|13964.63|14084.68|13964.68|14083.83|13963.83|10
1647424870000|2022-03-16 10:01:10|14084.75|13964.75|14084.37|13964.37|14085.18|13965.18|14084.37|13964.37|9
1647424880000|2022-03-16 10:01:20|14084.4|13964.4|14085.02|13965.02|14085.03|13965.03|14083.9|13963.9|10
1647424890000|2022-03-16 10:01:30|14084.32|13964.32|14082.86|13962.86|14084.33|13964.33|14082.86|13962.86|9
1647424900000|2022-03-16 10:01:40|14083.14|13963.14|14083.21|13963.21|14083.27|13963.27|14082.79|13962.79|10
1647424910000|2022-03-16 10:01:50|14083.14|13963.14|14084.16|13964.16|14084.16|13964.16|14082.62|13962.62|10
1647424920000|2022-03-16 10:02:00|14084.44|13964.44|14082.8|13962.8|14084.89|13964.89|14082.73|13962.73|10
1647424930000|2022-03-16 10:02:10|14082.52|13962.52|14081.56|13961.56|14082.52|13962.52|14081.49|13961.49|9
1647424940000|2022-03-16 10:02:20|14081.82|13961.82|14080.86|13960.86|14081.86|13961.86|14080.76|13960.76|9
1647424950000|2022-03-16 10:02:30|14080.53|13960.53|14080.38|13960.38|14080.59|13960.59|14080.18|13960.18|10
1647424960000|2022-03-16 10:02:40|14080.41|13960.41|14081.22|13961.22|14081.22|13961.22|14080.41|13960.41|9
1647424970000|2022-03-16 10:02:50|14081.26|13961.26|14080.38|13960.38|14081.26|13961.26|14080.38|13960.38|10
1647424980000|2022-03-16 10:03:00|14080.45|13960.45|14080.52|13960.52|14080.84|13960.84|14080.45|13960.45|10
1647424990000|2022-03-16 10:03:10|14080.65|13960.65|14079.91|13959.91|14080.67|13960.67|14079.89|13959.89|9
1647425000000|2022-03-16 10:03:20|14079.86|13959.86|14078.2|13958.2|14079.86|13959.86|14078.2|13958.2|10
1647425010000|2022-03-16 10:03:30|14077.84|13957.84|14078.48|13958.48|14078.96|13958.96|14077.84|13957.84|10
1647425020000|2022-03-16 10:03:40|14077.82|13957.82|14077.61|13957.61|14078.13|13958.13|14077.49|13957.49|10
1647425030000|2022-03-16 10:03:50|14077.3|13957.3|14077.49|13957.49|14077.49|13957.49|14077.18|13957.18|9
1647425040000|2022-03-16 10:04:00|14077.96|13957.96|14072.2|13952.2|14078.79|13958.79|14072.06|13952.06|10
1647425050000|2022-03-16 10:04:10|14071.48|13951.48|14067.23|13947.23|14071.74|13951.74|14066.35|13946.35|10
1647425060000|2022-03-16 10:04:20|14066.85|13946.85|14066.08|13946.08|14066.85|13946.85|14065.9|13945.9|10
1647425070000|2022-03-16 10:04:30|14066.9|13946.9|14067.28|13947.28|14067.49|13947.49|14066.79|13946.79|9
1647425080000|2022-03-16 10:04:40|14067.17|13947.17|14066.71|13946.71|14067.49|13947.49|14066.32|13946.32|10
1647425090000|2022-03-16 10:04:50|14066.8|13946.8|14066.66|13946.66|14067.03|13947.03|14066.26|13946.26|10
1647425100000|2022-03-16 10:05:00|14066.64|13946.64|14067.61|13947.61|14067.61|13947.61|14066.64|13946.64|10
1647425110000|2022-03-16 10:05:10|14067.78|13947.78|14067.79|13947.79|14067.96|13947.96|14067.51|13947.51|9
1647425120000|2022-03-16 10:05:20|14067.77|13947.77|14068.16|13948.16|14068.16|13948.16|14067.68|13947.68|7
1647425130000|2022-03-16 10:05:30|14068.48|13948.48|14067.65|13947.65|14068.48|13948.48|14067.31|13947.31|10
1647425140000|2022-03-16 10:05:40|14067.66|13947.66|14067.86|13947.86|14068.05|13948.05|14067.59|13947.59|10
1647425150000|2022-03-16 10:05:50|14067.8|13947.8|14067.41|13947.41|14068.01|13948.01|14067.35|13947.35|8
1647425160000|2022-03-16 10:06:00|14066.82|13946.82|14065.79|13945.79|14066.9|13946.9|14065.79|13945.79|10
1647425170000|2022-03-16 10:06:10|14065.85|13945.85|14065.75|13945.75|14065.86|13945.86|14065.09|13945.09|9
1647425180000|2022-03-16 10:06:20|14065.79|13945.79|14065.68|13945.68|14065.79|13945.79|14065.4|13945.4|10
1647425190000|2022-03-16 10:06:30|14065.93|13945.93|14065.67|13945.67|14066.06|13946.06|14065.64|13945.64|7
1647425200000|2022-03-16 10:06:40|14065.64|13945.64|14065.49|13945.49|14065.68|13945.68|14065.45|13945.45|9
1647425210000|2022-03-16 10:06:50|14065.32|13945.32|14064.86|13944.86|14065.89|13945.89|14064.45|13944.45|10
1647425220000|2022-03-16 10:07:00|14064.78|13944.78|14064.15|13944.15|14064.78|13944.78|14063.76|13943.76|9
1647425230000|2022-03-16 10:07:10|14064.08|13944.08|14063.44|13943.44|14064.11|13944.11|14063.44|13943.44|10
1647425240000|2022-03-16 10:07:20|14063.31|13943.31|14062.8|13942.8|14063.31|13943.31|14062.73|13942.73|8
1647425250000|2022-03-16 10:07:30|14062.95|13942.95|14059.64|13939.64|14062.95|13942.95|14059.54|13939.54|10
1647425260000|2022-03-16 10:07:40|14059.23|13939.23|14055.98|13935.98|14059.28|13939.28|14055.98|13935.98|10
1647425270000|2022-03-16 10:07:50|14056.15|13936.15|14055.5|13935.5|14056.75|13936.75|14055.5|13935.5|10
1647425280000|2022-03-16 10:08:00|14055.59|13935.59|14054.63|13934.63|14055.98|13935.98|14054.63|13934.63|10
1647425290000|2022-03-16 10:08:10|14054.57|13934.57|14055.36|13935.36|14055.36|13935.36|14054.57|13934.57|10
1647425300000|2022-03-16 10:08:20|14054.96|13934.96|14054.85|13934.85|14055.13|13935.13|14054.78|13934.78|10
1647425310000|2022-03-16 10:08:30|14055.02|13935.02|14053.55|13933.55|14055.02|13935.02|14053.55|13933.55|10
1647425320000|2022-03-16 10:08:40|14053.34|13933.34|14053.7|13933.7|14054.08|13934.08|14053.3|13933.3|9
1647425330000|2022-03-16 10:08:50|14053.69|13933.69|14052.84|13932.84|14053.91|13933.91|14052.84|13932.84|10
1647425340000|2022-03-16 10:09:00|14052.67|13932.67|14051.09|13931.09|14052.84|13932.84|14051.09|13931.09|9
1647425350000|2022-03-16 10:09:10|14051.28|13931.28|14050.3|13930.3|14051.28|13931.28|14050.3|13930.3|10
1647425360000|2022-03-16 10:09:20|14050.31|13930.31|14050.12|13930.12|14050.31|13930.31|14049.91|13929.91|10
1647425370000|2022-03-16 10:09:30|14050.17|13930.17|14050.36|13930.36|14050.53|13930.53|14050.17|13930.17|9
1647425380000|2022-03-16 10:09:40|14050.19|13930.19|14050.59|13930.59|14050.59|13930.59|14049.6|13929.6|10
1647425390000|2022-03-16 10:09:50|14050.79|13930.79|14053.02|13933.02|14053.02|13933.02|14050.73|13930.73|10
1647425400000|2022-03-16 10:10:00|14052.99|13932.99|14052.35|13932.35|14053.11|13933.11|14052.18|13932.18|10
1647425410000|2022-03-16 10:10:10|14054.55|13934.55|14056.29|13936.29|14058.07|13938.07|14054.55|13934.55|10
1647425420000|2022-03-16 10:10:20|14056.23|13936.23|14055.17|13935.17|14056.99|13936.99|14054.97|13934.97|10
1647425430000|2022-03-16 10:10:30|14054.66|13934.66|14055.05|13935.05|14055.05|13935.05|14054.1|13934.1|10
1647425440000|2022-03-16 10:10:40|14055.22|13935.22|14054.82|13934.82|14055.35|13935.35|14054.82|13934.82|8
1647425450000|2022-03-16 10:10:50|14054.8|13934.8|14056.37|13936.37|14056.37|13936.37|14054.8|13934.8|9
1647425460000|2022-03-16 10:11:00|14056.04|13936.04|14055.52|13935.52|14056.04|13936.04|14054.76|13934.76|10
1647425470000|2022-03-16 10:11:10|14055.49|13935.49|14056.58|13936.58|14056.58|13936.58|14055.49|13935.49|10
1647425480000|2022-03-16 10:11:20|14056.44|13936.44|14055.28|13935.28|14056.44|13936.44|14055.05|13935.05|7
1647425490000|2022-03-16 10:11:30|14055.23|13935.23|14054.86|13934.86|14055.23|13935.23|14054.63|13934.63|10
1647425500000|2022-03-16 10:11:40|14055.06|13935.06|14055.66|13935.66|14055.66|13935.66|14054.99|13934.99|10
1647425510000|2022-03-16 10:11:50|14056.23|13936.23|14056.04|13936.04|14056.23|13936.23|14055.7|13935.7|10
1647425520000|2022-03-16 10:12:00|14056.21|13936.21|14056.19|13936.19|14056.79|13936.79|14056.19|13936.19|7
1647425530000|2022-03-16 10:12:10|14056.22|13936.22|14056.96|13936.96|14057.55|13937.55|14056.22|13936.22|9
1647425540000|2022-03-16 10:12:20|14057.1|13937.1|14057.18|13937.18|14057.28|13937.28|14056.74|13936.74|9
1647425550000|2022-03-16 10:12:30|14057.02|13937.02|14056.29|13936.29|14057.02|13937.02|14056.19|13936.19|9
1647425560000|2022-03-16 10:12:40|14056.35|13936.35|14057.25|13937.25|14057.27|13937.27|14056.35|13936.35|10
1647425570000|2022-03-16 10:12:50|14056.8|13936.8|14060.31|13940.31|14060.31|13940.31|14056.8|13936.8|10
1647425580000|2022-03-16 10:13:00|14060.35|13940.35|14062.21|13942.21|14062.21|13942.21|14060.35|13940.35|10
1647425590000|2022-03-16 10:13:10|14062.59|13942.59|14069.77|13949.77|14069.77|13949.77|14062.59|13942.59|10
1647425600000|2022-03-16 10:13:20|14069.68|13949.68|14073.47|13953.47|14073.49|13953.49|14069.66|13949.66|10
1647425610000|2022-03-16 10:13:30|14073.49|13953.49|14073.1|13953.1|14073.49|13953.49|14072.86|13952.86|7
1647425620000|2022-03-16 10:13:40|14073.33|13953.33|14073.56|13953.56|14073.56|13953.56|14072.91|13952.91|8
1647425630000|2022-03-16 10:13:50|14073.63|13953.63|14073.2|13953.2|14073.63|13953.63|14072.8|13952.8|10
1647425640000|2022-03-16 10:14:00|14073.08|13953.08|14073.43|13953.43|14073.46|13953.46|14073.08|13953.08|9
1647425650000|2022-03-16 10:14:10|14073.03|13953.03|14074.33|13954.33|14074.33|13954.33|14072.4|13952.4|10
1647425660000|2022-03-16 10:14:20|14074.3|13954.3|14077.51|13957.51|14077.51|13957.51|14074.29|13954.29|10
1647425670000|2022-03-16 10:14:30|14077.42|13957.42|14077.32|13957.32|14078.29|13958.29|14077.32|13957.32|10
1647425680000|2022-03-16 10:14:40|14077.81|13957.81|14078.17|13958.17|14078.17|13958.17|14077.02|13957.02|9
1647425690000|2022-03-16 10:14:50|14078.13|13958.13|14076.98|13956.98|14078.75|13958.75|14076.98|13956.98|9
1647425700000|2022-03-16 10:15:00|14076.95|13956.95|14077.58|13957.58|14077.58|13957.58|14076.88|13956.88|9
1647425710000|2022-03-16 10:15:10|14077.87|13957.87|14079.3|13959.3|14079.3|13959.3|14077.87|13957.87|9
1647425720000|2022-03-16 10:15:20|14079.55|13959.55|14080.71|13960.71|14080.71|13960.71|14079.55|13959.55|10
1647425730000|2022-03-16 10:15:30|14080.56|13960.56|14080.92|13960.92|14081.24|13961.24|14080.56|13960.56|9
1647425740000|2022-03-16 10:15:40|14080.18|13960.18|14082.2|13962.2|14082.6|13962.6|14080.18|13960.18|10
1647425750000|2022-03-16 10:15:50|14082.44|13962.44|14084.23|13964.23|14084.3|13964.3|14082.44|13962.44|10
1647425760000|2022-03-16 10:16:00|14084.14|13964.14|14090.98|13970.98|14090.98|13970.98|14083.83|13963.83|10
1647425770000|2022-03-16 10:16:10|14090.53|13970.53|14101.74|13981.74|14101.74|13981.74|14090.53|13970.53|10
1647425780000|2022-03-16 10:16:20|14101.84|13981.84|14104.8|13984.8|14107.55|13987.55|14101.84|13981.84|10
1647425790000|2022-03-16 10:16:30|14104.22|13984.22|14101.84|13981.84|14104.22|13984.22|14101.84|13981.84|9
1647425800000|2022-03-16 10:16:40|14102.15|13982.15|14103.19|13983.19|14103.19|13983.19|14101.42|13981.42|10
1647425810000|2022-03-16 10:16:50|14103.5|13983.5|14103.27|13983.27|14103.53|13983.53|14103.27|13983.27|9
1647425820000|2022-03-16 10:17:00|14103.24|13983.24|14100.68|13980.68|14103.24|13983.24|14100.68|13980.68|10
1647425830000|2022-03-16 10:17:10|14100.67|13980.67|14099.36|13979.36|14101.03|13981.03|14099.36|13979.36|10
1647425840000|2022-03-16 10:17:20|14098.91|13978.91|14098.56|13978.56|14098.91|13978.91|14098.36|13978.36|10
1647425850000|2022-03-16 10:17:30|14098.75|13978.75|14098.4|13978.4|14098.8|13978.8|14098.4|13978.4|9
1647425860000|2022-03-16 10:17:40|14098.36|13978.36|14098.53|13978.53|14098.54|13978.54|14097.99|13977.99|10
1647425870000|2022-03-16 10:17:50|14098.43|13978.43|14098.05|13978.05|14098.43|13978.43|14097.98|13977.98|8
1647425880000|2022-03-16 10:18:00|14097.63|13977.63|14095.48|13975.48|14098.1|13978.1|14095.48|13975.48|10
1647425890000|2022-03-16 10:18:10|14095.38|13975.38|14095.24|13975.24|14095.63|13975.63|14094.66|13974.66|8
1647425900000|2022-03-16 10:18:20|14094.61|13974.61|14091.87|13971.87|14094.77|13974.77|14091.74|13971.74|10
1647425910000|2022-03-16 10:18:30|14091.94|13971.94|14092.35|13972.35|14092.61|13972.61|14091.94|13971.94|10
1647425920000|2022-03-16 10:18:40|14092.33|13972.33|14092.65|13972.65|14092.65|13972.65|14091.86|13971.86|9
1647425930000|2022-03-16 10:18:50|14092.88|13972.88|14094.65|13974.65|14094.65|13974.65|14092.88|13972.88|9
1647425940000|2022-03-16 10:19:00|14094.99|13974.99|14097.54|13977.54|14097.54|13977.54|14094.61|13974.61|9
1647425950000|2022-03-16 10:19:10|14097.05|13977.05|14097.29|13977.29|14097.29|13977.29|14096.78|13976.78|9
1647425960000|2022-03-16 10:19:20|14097.46|13977.46|14098.44|13978.44|14098.57|13978.57|14097.46|13977.46|10
1647425970000|2022-03-16 10:19:30|14098.3|13978.3|14098.05|13978.05|14098.3|13978.3|14098.05|13978.05|8
1647425980000|2022-03-16 10:19:40|14097.98|13977.98|14097.05|13977.05|14098.09|13978.09|14096.96|13976.96|9
1647425990000|2022-03-16 10:19:50|14097.3|13977.3|14098.43|13978.43|14098.62|13978.62|14097.14|13977.14|8
1647426000000|2022-03-16 10:20:00|14098.42|13978.42|14098.37|13978.37|14099.17|13979.17|14098.37|13978.37|10
1647426010000|2022-03-16 10:20:10|14098.22|13978.22|14098.83|13978.83|14098.84|13978.84|14098.22|13978.22|9
1647426020000|2022-03-16 10:20:20|14098.89|13978.89|14097.5|13977.5|14098.95|13978.95|14097.5|13977.5|8
1647426030000|2022-03-16 10:20:30|14097.49|13977.49|14096.18|13976.18|14097.49|13977.49|14096.14|13976.14|10
1647426040000|2022-03-16 10:20:40|14096.35|13976.35|14096.96|13976.96|14097.4|13977.4|14096.35|13976.35|7
1647426050000|2022-03-16 10:20:50|14096.88|13976.88|14096.48|13976.48|14097.02|13977.02|14096.02|13976.02|8
1647426060000|2022-03-16 10:21:00|14096.51|13976.51|14098.12|13978.12|14098.12|13978.12|14096.51|13976.51|8
1647426070000|2022-03-16 10:21:10|14098.41|13978.41|14099.37|13979.37|14099.37|13979.37|14097.86|13977.86|10
1647426080000|2022-03-16 10:21:20|14099.33|13979.33|14099.19|13979.19|14100.34|13980.34|14099.19|13979.19|9
1647426090000|2022-03-16 10:21:30|14099.08|13979.08|14098.83|13978.83|14099.54|13979.54|14098.83|13978.83|7
1647426100000|2022-03-16 10:21:40|14098.85|13978.85|14097.27|13977.27|14098.85|13978.85|14097.27|13977.27|7
1647426110000|2022-03-16 10:21:50|14097.28|13977.28|14094.94|13974.94|14097.28|13977.28|14094.93|13974.93|10
1647426120000|2022-03-16 10:22:00|14094.78|13974.78|14089.96|13969.96|14094.95|13974.95|14089.96|13969.96|10
1647426130000|2022-03-16 10:22:10|14090.1|13970.1|14089.66|13969.66|14090.29|13970.29|14089.26|13969.26|10
1647426140000|2022-03-16 10:22:20|14090.46|13970.46|14090.58|13970.58|14090.71|13970.71|14090.07|13970.07|9
1647426150000|2022-03-16 10:22:30|14090.68|13970.68|14091.41|13971.41|14091.41|13971.41|14090.68|13970.68|10
1647426160000|2022-03-16 10:22:40|14091.3|13971.3|14093.04|13973.04|14093.18|13973.18|14091.3|13971.3|10
1647426170000|2022-03-16 10:22:50|14093.4|13973.4|14093.34|13973.34|14093.87|13973.87|14093.34|13973.34|7
1647426180000|2022-03-16 10:23:00|14093.1|13973.1|14092.8|13972.8|14093.22|13973.22|14092.26|13972.26|9
1647426190000|2022-03-16 10:23:10|14091.9|13971.9|14091.24|13971.24|14091.9|13971.9|14090.68|13970.68|9
1647426200000|2022-03-16 10:23:20|14091.1|13971.1|14092.95|13972.95|14092.95|13972.95|14091.01|13971.01|10
1647426210000|2022-03-16 10:23:30|14093.09|13973.09|14093.94|13973.94|14094.31|13974.31|14093.09|13973.09|9
1647426220000|2022-03-16 10:23:40|14093.99|13973.99|14095.85|13975.85|14095.85|13975.85|14093.91|13973.91|9
1647426230000|2022-03-16 10:23:50|14095.92|13975.92|14095.58|13975.58|14096.2|13976.2|14095.43|13975.43|8
1647426240000|2022-03-16 10:24:00|14095.6|13975.6|14095.75|13975.75|14095.77|13975.77|14095.56|13975.56|8
1647426250000|2022-03-16 10:24:10|14095.74|13975.74|14095.59|13975.59|14096.05|13976.05|14095.59|13975.59|8
1647426260000|2022-03-16 10:24:20|14095.72|13975.72|14095.82|13975.82|14095.84|13975.84|14095.63|13975.63|10
1647426270000|2022-03-16 10:24:30|14095.81|13975.81|14093.85|13973.85|14095.81|13975.81|14093.85|13973.85|10
1647426280000|2022-03-16 10:24:40|14093.43|13973.43|14091.66|13971.66|14093.43|13973.43|14091.66|13971.66|10
1647426290000|2022-03-16 10:24:50|14091.58|13971.58|14090.81|13970.81|14091.58|13971.58|14090.74|13970.74|9
1647426300000|2022-03-16 10:25:00|14090.77|13970.77|14091.07|13971.07|14091.07|13971.07|14090.4|13970.4|8
1647426310000|2022-03-16 10:25:10|14091.46|13971.46|14092.04|13972.04|14092.04|13972.04|14091.38|13971.38|9
1647426320000|2022-03-16 10:25:20|14091.71|13971.71|14091.51|13971.51|14091.71|13971.71|14091.27|13971.27|9
1647426330000|2022-03-16 10:25:30|14091.52|13971.52|14090.26|13970.26|14091.8|13971.8|14090.26|13970.26|9
1647426340000|2022-03-16 10:25:40|14090.23|13970.23|14090.63|13970.63|14090.63|13970.63|14090.14|13970.14|10
1647426350000|2022-03-16 10:25:50|14090.65|13970.65|14089.45|13969.45|14091.35|13971.35|14089.45|13969.45|10
1647426360000|2022-03-16 10:26:00|14089.6|13969.6|14087.95|13967.95|14089.66|13969.66|14087.9|13967.9|10
1647426370000|2022-03-16 10:26:10|14088.04|13968.04|14087.75|13967.75|14088.33|13968.33|14087.67|13967.67|10
1647426380000|2022-03-16 10:26:20|14087.92|13967.92|14089.07|13969.07|14089.22|13969.22|14087.92|13967.92|9
1647426390000|2022-03-16 10:26:30|14089.29|13969.29|14089.48|13969.48|14089.48|13969.48|14089.11|13969.11|6
1647426400000|2022-03-16 10:26:40|14089.68|13969.68|14089.9|13969.9|14090.1|13970.1|14089.68|13969.68|7
1647426410000|2022-03-16 10:26:50|14089.94|13969.94|14089.71|13969.71|14090.2|13970.2|14089.71|13969.71|8
1647426420000|2022-03-16 10:27:00|14088.8|13968.8|14087.62|13967.62|14088.8|13968.8|14087.62|13967.62|10
1647426430000|2022-03-16 10:27:10|14087.05|13967.05|14087.04|13967.04|14087.15|13967.15|14086.52|13966.52|10
1647426440000|2022-03-16 10:27:20|14087.16|13967.16|14087.34|13967.34|14087.41|13967.41|14087.13|13967.13|10
1647426450000|2022-03-16 10:27:30|14087.41|13967.41|14087.7|13967.7|14087.95|13967.95|14087.41|13967.41|10
1647426460000|2022-03-16 10:27:40|14087.64|13967.64|14087.15|13967.15|14087.64|13967.64|14086.96|13966.96|10
1647426470000|2022-03-16 10:27:50|14086.69|13966.69|14084.24|13964.24|14086.69|13966.69|14084.24|13964.24|10
1647426480000|2022-03-16 10:28:00|14083.85|13963.85|14083.1|13963.1|14083.85|13963.85|14082.4|13962.4|10
1647426490000|2022-03-16 10:28:10|14083.13|13963.13|14085.42|13965.42|14085.42|13965.42|14083.13|13963.13|10
1647426500000|2022-03-16 10:28:20|14084.43|13964.43|14082.66|13962.66|14084.43|13964.43|14082.43|13962.43|10
1647426510000|2022-03-16 10:28:30|14082.77|13962.77|14077.86|13957.86|14082.77|13962.77|14077.86|13957.86|10
1647426520000|2022-03-16 10:28:40|14077.58|13957.58|14074.37|13954.37|14077.58|13957.58|14074.37|13954.37|10
1647426530000|2022-03-16 10:28:50|14074.24|13954.24|14074.54|13954.54|14074.54|13954.54|14074.16|13954.16|8
1647426540000|2022-03-16 10:29:00|14074.67|13954.67|14073.96|13953.96|14074.71|13954.71|14073.96|13953.96|10
1647426550000|2022-03-16 10:29:10|14073.78|13953.78|14073.4|13953.4|14073.78|13953.78|14073.23|13953.23|9
1647426560000|2022-03-16 10:29:20|14073.61|13953.61|14072.43|13952.43|14073.7|13953.7|14072.43|13952.43|10
1647426570000|2022-03-16 10:29:30|14072.18|13952.18|14074.35|13954.35|14074.35|13954.35|14072.18|13952.18|10
1647426580000|2022-03-16 10:29:40|14074.38|13954.38|14069.5|13949.5|14074.38|13954.38|14069.5|13949.5|8
1647426590000|2022-03-16 10:29:50|14068.74|13948.74|14065.61|13945.61|14068.74|13948.74|14065.4|13945.4|10
1647426600000|2022-03-16 10:30:00|14065.81|13945.81|14065.34|13945.34|14065.91|13945.91|14065.3|13945.3|10
1647426610000|2022-03-16 10:30:10|14065.35|13945.35|14066.42|13946.42|14066.42|13946.42|14065.35|13945.35|10
1647426620000|2022-03-16 10:30:20|14066.85|13946.85|14069.11|13949.11|14069.11|13949.11|14066.3|13946.3|10
1647426630000|2022-03-16 10:30:30|14069.7|13949.7|14068.34|13948.34|14069.95|13949.95|14068.34|13948.34|10
1647426640000|2022-03-16 10:30:40|14068.4|13948.4|14065.17|13945.17|14068.4|13948.4|14065.17|13945.17|9
1647426650000|2022-03-16 10:30:50|14065.04|13945.04|14064.78|13944.78|14065.46|13945.46|14064.52|13944.52|10
1647426660000|2022-03-16 10:31:00|14065.59|13945.59|14066.38|13946.38|14066.92|13946.92|14065.48|13945.48|10
1647426670000|2022-03-16 10:31:10|14066.51|13946.51|14066.01|13946.01|14066.51|13946.51|14065.22|13945.22|9
1647426680000|2022-03-16 10:31:20|14066.2|13946.2|14066.77|13946.77|14067.22|13947.22|14066.2|13946.2|8
1647426690000|2022-03-16 10:31:30|14066.78|13946.78|14067.11|13947.11|14067.17|13947.17|14066.78|13946.78|9
1647426700000|2022-03-16 10:31:40|14067.42|13947.42|14066.04|13946.04|14067.94|13947.94|14066.04|13946.04|10
1647426710000|2022-03-16 10:31:50|14065.98|13945.98|14066.01|13946.01|14066.13|13946.13|14065.27|13945.27|9
1647426720000|2022-03-16 10:32:00|14065.74|13945.74|14063.52|13943.52|14065.98|13945.98|14063.52|13943.52|10
1647426730000|2022-03-16 10:32:10|14063.32|13943.32|14062.19|13942.19|14063.32|13943.32|14062.15|13942.15|9
1647426740000|2022-03-16 10:32:20|14060.76|13940.76|14058.53|13938.53|14060.76|13940.76|14058.53|13938.53|10
1647426750000|2022-03-16 10:32:30|14058.23|13938.23|14057.37|13937.37|14058.29|13938.29|14057.11|13937.11|10
1647426760000|2022-03-16 10:32:40|14057.33|13937.33|14057.23|13937.23|14057.67|13937.67|14057.23|13937.23|10
1647426770000|2022-03-16 10:32:50|14057.29|13937.29|14057.75|13937.75|14057.92|13937.92|14057.29|13937.29|6
1647426780000|2022-03-16 10:33:00|14057.89|13937.89|14059.05|13939.05|14059.05|13939.05|14057.89|13937.89|10
1647426790000|2022-03-16 10:33:10|14058.69|13938.69|14055.34|13935.34|14058.93|13938.93|14055.34|13935.34|10
1647426800000|2022-03-16 10:33:20|14054.8|13934.8|14056.32|13936.32|14056.32|13936.32|14054.8|13934.8|10
1647426810000|2022-03-16 10:33:30|14056.45|13936.45|14055.62|13935.62|14056.45|13936.45|14055.62|13935.62|9
1647426820000|2022-03-16 10:33:40|14055.55|13935.55|14053.43|13933.43|14055.8|13935.8|14053.43|13933.43|10
1647426830000|2022-03-16 10:33:50|14053.14|13933.14|14051.67|13931.67|14053.81|13933.81|14051.67|13931.67|10
1647426840000|2022-03-16 10:34:00|14051.25|13931.25|14051.36|13931.36|14051.61|13931.61|14050.65|13930.65|10
1647426850000|2022-03-16 10:34:10|14051.66|13931.66|14052.69|13932.69|14052.7|13932.7|14051.66|13931.66|8
1647426860000|2022-03-16 10:34:20|14052.91|13932.91|14050.11|13930.11|14052.98|13932.98|14050.11|13930.11|10
1647426870000|2022-03-16 10:34:30|14049.82|13929.82|14048.29|13928.29|14049.82|13929.82|14048.29|13928.29|10
1647426880000|2022-03-16 10:34:40|14048.16|13928.16|14044.43|13924.43|14048.25|13928.25|14044.43|13924.43|10
1647426890000|2022-03-16 10:34:50|14043.07|13923.07|14041.76|13921.76|14043.07|13923.07|14041.76|13921.76|10
1647426900000|2022-03-16 10:35:00|14041.73|13921.73|14041.52|13921.52|14041.73|13921.73|14041.25|13921.25|10
1647426910000|2022-03-16 10:35:10|14041.16|13921.16|14040.67|13920.67|14041.2|13921.2|14040.25|13920.25|10
1647426920000|2022-03-16 10:35:20|14040.7|13920.7|14041.44|13921.44|14041.44|13921.44|14040.44|13920.44|10
1647426930000|2022-03-16 10:35:30|14041.12|13921.12|14041.63|13921.63|14041.64|13921.64|14040.97|13920.97|9
1647426940000|2022-03-16 10:35:40|14041.66|13921.66|14040.95|13920.95|14041.67|13921.67|14040.95|13920.95|9
1647426950000|2022-03-16 10:35:50|14041.16|13921.16|14042.04|13922.04|14042.04|13922.04|14041.1|13921.1|9
1647426960000|2022-03-16 10:36:00|14041.96|13921.96|14040.19|13920.19|14041.96|13921.96|14040.19|13920.19|10
1647426970000|2022-03-16 10:36:10|14040.01|13920.01|14038.29|13918.29|14040.03|13920.03|14038.24|13918.24|10
1647426980000|2022-03-16 10:36:20|14038.09|13918.09|14037.36|13917.36|14038.5|13918.5|14037.36|13917.36|10
1647426990000|2022-03-16 10:36:30|14037.1|13917.1|14029.71|13909.71|14038.09|13918.09|14029.71|13909.71|10
1647427000000|2022-03-16 10:36:40|14028.95|13908.95|14026.62|13906.62|14028.96|13908.96|14025.9|13905.9|10
1647427010000|2022-03-16 10:36:50|14026.75|13906.75|14033.37|13913.37|14034.13|13914.13|14026.75|13906.75|10
1647427020000|2022-03-16 10:37:00|14031.9|13911.9|14023.55|13903.55|14031.9|13911.9|14023.1|13903.1|10
1647427030000|2022-03-16 10:37:10|14023.24|13903.24|14018.77|13898.77|14023.24|13903.24|14017.19|13897.19|10
1647427040000|2022-03-16 10:37:20|14019|13899|14020.75|13900.75|14020.75|13900.75|14018.43|13898.43|9
1647427050000|2022-03-16 10:37:30|14021.83|13901.83|14018.31|13898.31|14021.83|13901.83|14018.31|13898.31|10
1647427060000|2022-03-16 10:37:40|14017.85|13897.85|14019.44|13899.44|14019.44|13899.44|14014.95|13894.95|10
1647427070000|2022-03-16 10:37:50|14018.76|13898.76|14018.64|13898.64|14020.93|13900.93|14018.64|13898.64|10
1647427080000|2022-03-16 10:38:00|14018.73|13898.73|14025.35|13905.35|14025.35|13905.35|14018.73|13898.73|10
1647427090000|2022-03-16 10:38:10|14026.22|13906.22|14027.44|13907.44|14028.06|13908.06|14025.77|13905.77|9
1647427100000|2022-03-16 10:38:20|14027.43|13907.43|14030.22|13910.22|14030.22|13910.22|14026.33|13906.33|10
1647427110000|2022-03-16 10:38:30|14032.88|13912.88|14037.69|13917.69|14039.05|13919.05|14032.88|13912.88|10
1647427120000|2022-03-16 10:38:40|14037.16|13917.16|14034.83|13914.83|14037.16|13917.16|14034.83|13914.83|10
1647427130000|2022-03-16 10:38:50|14035.32|13915.32|14035.4|13915.4|14036.8|13916.8|14034.87|13914.87|9
1647427140000|2022-03-16 10:39:00|14034.47|13914.47|14033.02|13913.02|14034.47|13914.47|14033.02|13913.02|8
1647427150000|2022-03-16 10:39:10|14033.13|13913.13|14033.86|13913.86|14033.86|13913.86|14032.65|13912.65|9
1647427160000|2022-03-16 10:39:20|14034.4|13914.4|14035.34|13915.34|14035.34|13915.34|14034.12|13914.12|9
1647427170000|2022-03-16 10:39:30|14035.41|13915.41|14035.04|13915.04|14036.62|13916.62|14035.04|13915.04|10
1647427180000|2022-03-16 10:39:40|14034.91|13914.91|14034.6|13914.6|14034.91|13914.91|14034.52|13914.52|7
1647427190000|2022-03-16 10:39:50|14034.62|13914.62|14032.94|13912.94|14034.62|13914.62|14032.94|13912.94|10
1647427200000|2022-03-16 10:40:00|14032.61|13912.61|14035.68|13915.68|14035.68|13915.68|14032.26|13912.26|10
1647427210000|2022-03-16 10:40:10|14036.26|13916.26|14039.63|13919.63|14040.21|13920.21|14036.26|13916.26|10
1647427220000|2022-03-16 10:40:20|14039.79|13919.79|14039.63|13919.63|14039.85|13919.85|14039.59|13919.59|10
1647427230000|2022-03-16 10:40:30|14040.63|13920.63|14043.85|13923.85|14043.85|13923.85|14040.33|13920.33|9
1647427240000|2022-03-16 10:40:40|14043.74|13923.74|14043.99|13923.99|14044.93|13924.93|14043.34|13923.34|10
1647427250000|2022-03-16 10:40:50|14043.78|13923.78|14045.7|13925.7|14045.7|13925.7|14043.78|13923.78|9
1647427260000|2022-03-16 10:41:00|14045.31|13925.31|14045.41|13925.41|14045.41|13925.41|14044.72|13924.72|9
1647427270000|2022-03-16 10:41:10|14045.31|13925.31|14046.3|13926.3|14046.3|13926.3|14045.13|13925.13|10
1647427280000|2022-03-16 10:41:20|14047.64|13927.64|14050.17|13930.17|14050.17|13930.17|14047.4|13927.4|10
1647427290000|2022-03-16 10:41:30|14050.37|13930.37|14051.74|13931.74|14052.06|13932.06|14050.37|13930.37|10
1647427300000|2022-03-16 10:41:40|14051.73|13931.73|14051.41|13931.41|14051.73|13931.73|14051.41|13931.41|8
1647427310000|2022-03-16 10:41:50|14052.67|13932.67|14052.38|13932.38|14052.76|13932.76|14051.81|13931.81|10
1647427320000|2022-03-16 10:42:00|14052.59|13932.59|14052.08|13932.08|14052.59|13932.59|14051.82|13931.82|10
1647427330000|2022-03-16 10:42:10|14051.79|13931.79|14049.77|13929.77|14051.79|13931.79|14049.77|13929.77|9
1647427340000|2022-03-16 10:42:20|14049.75|13929.75|14049.49|13929.49|14049.75|13929.75|14049.19|13929.19|9
1647427350000|2022-03-16 10:42:30|14050.33|13930.33|14051.12|13931.12|14051.17|13931.17|14050.2|13930.2|10
1647427360000|2022-03-16 10:42:40|14051.08|13931.08|14051.32|13931.32|14051.7|13931.7|14050.88|13930.88|10
1647427370000|2022-03-16 10:42:50|14051.62|13931.62|14052.4|13932.4|14052.4|13932.4|14051.49|13931.49|10
1647427380000|2022-03-16 10:43:00|14052.52|13932.52|14052.01|13932.01|14052.54|13932.54|14051.92|13931.92|8
1647427390000|2022-03-16 10:43:10|14051.97|13931.97|14051.6|13931.6|14051.97|13931.97|14051.53|13931.53|9
1647427400000|2022-03-16 10:43:20|14051.53|13931.53|14049.94|13929.94|14051.53|13931.53|14049.94|13929.94|9
1647427410000|2022-03-16 10:43:30|14050.32|13930.32|14050.55|13930.55|14050.71|13930.71|14050.32|13930.32|8
1647427420000|2022-03-16 10:43:40|14050.48|13930.48|14050.2|13930.2|14050.64|13930.64|14050.2|13930.2|7
1647427430000|2022-03-16 10:43:50|14050.78|13930.78|14050.58|13930.58|14050.78|13930.78|14050.2|13930.2|9
1647427440000|2022-03-16 10:44:00|14049.97|13929.97|14050.87|13930.87|14050.87|13930.87|14049.91|13929.91|9
1647427450000|2022-03-16 10:44:10|14051|13931|14051.47|13931.47|14051.47|13931.47|14050.72|13930.72|9
1647427460000|2022-03-16 10:44:20|14051.28|13931.28|14051.27|13931.27|14051.34|13931.34|14051.27|13931.27|8
1647427470000|2022-03-16 10:44:30|14051.24|13931.24|14052.41|13932.41|14052.44|13932.44|14051.16|13931.16|8
1647427480000|2022-03-16 10:44:40|14052.07|13932.07|14051.79|13931.79|14052.31|13932.31|14051.79|13931.79|9
1647427490000|2022-03-16 10:44:50|14051.69|13931.69|14051.83|13931.83|14051.83|13931.83|14051.27|13931.27|8
1647427500000|2022-03-16 10:45:00|14051.62|13931.62|14052.3|13932.3|14052.51|13932.51|14051.62|13931.62|8
1647427510000|2022-03-16 10:45:10|14052.25|13932.25|14053.07|13933.07|14053.07|13933.07|14052.11|13932.11|9
1647427520000|2022-03-16 10:45:20|14053.25|13933.25|14053.5|13933.5|14053.79|13933.79|14052.98|13932.98|9
1647427530000|2022-03-16 10:45:30|14053.66|13933.66|14053.94|13933.94|14053.94|13933.94|14053.12|13933.12|10
1647427540000|2022-03-16 10:45:40|14053.78|13933.78|14052.64|13932.64|14053.78|13933.78|14052.5|13932.5|10
1647427550000|2022-03-16 10:45:50|14052.63|13932.63|14052.81|13932.81|14053.05|13933.05|14052.54|13932.54|9
1647427560000|2022-03-16 10:46:00|14052.77|13932.77|14051.52|13931.52|14052.77|13932.77|14051.52|13931.52|9
1647427570000|2022-03-16 10:46:10|14051.58|13931.58|14051.08|13931.08|14051.69|13931.69|14050.93|13930.93|10
1647427580000|2022-03-16 10:46:20|14051.76|13931.76|14051.93|13931.93|14051.93|13931.93|14050.58|13930.58|9
1647427590000|2022-03-16 10:46:30|14052.14|13932.14|14052.1|13932.1|14052.26|13932.26|14050.88|13930.88|10
1647427600000|2022-03-16 10:46:40|14052.21|13932.21|14053.8|13933.8|14053.8|13933.8|14051.34|13931.34|10
1647427610000|2022-03-16 10:46:50|14059.73|13939.73|14067.5|13947.5|14067.5|13947.5|14059.73|13939.73|10
1647427620000|2022-03-16 10:47:00|14067.65|13947.65|14069.78|13949.78|14070.51|13950.51|14067.65|13947.65|10
1647427630000|2022-03-16 10:47:10|14069.26|13949.26|14066.7|13946.7|14069.26|13949.26|14066.7|13946.7|10
1647427640000|2022-03-16 10:47:20|14066.93|13946.93|14066.22|13946.22|14067.78|13947.78|14066.22|13946.22|10
1647427650000|2022-03-16 10:47:30|14065|13945|14064.51|13944.51|14065.03|13945.03|14064.34|13944.34|10
1647427660000|2022-03-16 10:47:40|14065.44|13945.44|14064.51|13944.51|14065.44|13945.44|14064.51|13944.51|10
1647427670000|2022-03-16 10:47:50|14064.46|13944.46|14063.82|13943.82|14064.46|13944.46|14063.82|13943.82|8
1647427680000|2022-03-16 10:48:00|14063.88|13943.88|14065.16|13945.16|14065.6|13945.6|14063.67|13943.67|10
1647427690000|2022-03-16 10:48:10|14065.18|13945.18|14065.97|13945.97|14065.97|13945.97|14064.96|13944.96|10
1647427700000|2022-03-16 10:48:20|14066.06|13946.06|14066.26|13946.26|14066.26|13946.26|14065.77|13945.77|10
1647427710000|2022-03-16 10:48:30|14066.35|13946.35|14066.2|13946.2|14066.55|13946.55|14066.15|13946.15|9
1647427720000|2022-03-16 10:48:40|14065.55|13945.55|14065.15|13945.15|14065.55|13945.55|14065.02|13945.02|10
1647427730000|2022-03-16 10:48:50|14065.26|13945.26|14064.49|13944.49|14065.35|13945.35|14064.49|13944.49|9
1647427740000|2022-03-16 10:49:00|14064.15|13944.15|14064.02|13944.02|14064.26|13944.26|14064.01|13944.01|10
1647427750000|2022-03-16 10:49:10|14063.96|13943.96|14063.39|13943.39|14064.02|13944.02|14063.39|13943.39|9
1647427760000|2022-03-16 10:49:20|14063.29|13943.29|14062.48|13942.48|14063.29|13943.29|14062.48|13942.48|10
1647427770000|2022-03-16 10:49:30|14062.44|13942.44|14062.66|13942.66|14062.66|13942.66|14062.26|13942.26|10
1647427780000|2022-03-16 10:49:40|14062.63|13942.63|14063.29|13943.29|14063.31|13943.31|14062.63|13942.63|10
1647427790000|2022-03-16 10:49:50|14063.48|13943.48|14063.73|13943.73|14063.73|13943.73|14063.48|13943.48|9
1647427800000|2022-03-16 10:50:00|14063.6|13943.6|14063.26|13943.26|14063.65|13943.65|14063.26|13943.26|5
1647427810000|2022-03-16 10:50:10|14063.31|13943.31|14063|13943|14063.44|13943.44|14063|13943|10
1647427820000|2022-03-16 10:50:20|14062.96|13942.96|14060.4|13940.4|14062.96|13942.96|14060.4|13940.4|9
1647427830000|2022-03-16 10:50:30|14060.06|13940.06|14059.99|13939.99|14061.09|13941.09|14059.99|13939.99|8
1647427840000|2022-03-16 10:50:40|14059.34|13939.34|14057.67|13937.67|14059.34|13939.34|14057.19|13937.19|10
1647427850000|2022-03-16 10:50:50|14057.66|13937.66|14057.07|13937.07|14057.69|13937.69|14056.46|13936.46|10
1647427860000|2022-03-16 10:51:00|14056.86|13936.86|14056.67|13936.67|14057.04|13937.04|14056.42|13936.42|9
1647427870000|2022-03-16 10:51:10|14056.5|13936.5|14055.75|13935.75|14056.6|13936.6|14055.75|13935.75|8
1647427880000|2022-03-16 10:51:20|14055.68|13935.68|14055.95|13935.95|14056.07|13936.07|14055.68|13935.68|9
1647427890000|2022-03-16 10:51:30|14056.02|13936.02|14055.59|13935.59|14056.07|13936.07|14055.42|13935.42|10
1647427900000|2022-03-16 10:51:40|14055.61|13935.61|14054.44|13934.44|14055.61|13935.61|14054.44|13934.44|10
1647427910000|2022-03-16 10:51:50|14054.43|13934.43|14053.97|13933.97|14054.57|13934.57|14053.97|13933.97|10
1647427920000|2022-03-16 10:52:00|14054.02|13934.02|14053.14|13933.14|14054.43|13934.43|14053.14|13933.14|10
1647427930000|2022-03-16 10:52:10|14053.04|13933.04|14052.32|13932.32|14053.04|13933.04|14052.27|13932.27|8
1647427940000|2022-03-16 10:52:20|14052.17|13932.17|14051.54|13931.54|14052.56|13932.56|14051.54|13931.54|10
1647427950000|2022-03-16 10:52:30|14051.7|13931.7|14052.41|13932.41|14052.41|13932.41|14051.7|13931.7|9
1647427960000|2022-03-16 10:52:40|14052.66|13932.66|14051.9|13931.9|14053.47|13933.47|14051.9|13931.9|9
1647427970000|2022-03-16 10:52:50|14051.91|13931.91|14051.25|13931.25|14051.91|13931.91|14050.62|13930.62|10
1647427980000|2022-03-16 10:53:00|14051.13|13931.13|14050.92|13930.92|14051.35|13931.35|14050.89|13930.89|10
1647427990000|2022-03-16 10:53:10|14051.18|13931.18|14052.01|13932.01|14052.17|13932.17|14051.02|13931.02|9
1647428000000|2022-03-16 10:53:20|14051.89|13931.89|14051.21|13931.21|14052.08|13932.08|14051.15|13931.15|9
1647428010000|2022-03-16 10:53:30|14051.18|13931.18|14050.95|13930.95|14051.42|13931.42|14050.71|13930.71|10
1647428020000|2022-03-16 10:53:40|14048.31|13928.31|14045.13|13925.13|14048.31|13928.31|14045.13|13925.13|9
1647428030000|2022-03-16 10:53:50|14045.11|13925.11|14043.75|13923.75|14045.11|13925.11|14043.69|13923.69|9
1647428040000|2022-03-16 10:54:00|14042.46|13922.46|14040.49|13920.49|14042.55|13922.55|14040.49|13920.49|9
1647428050000|2022-03-16 10:54:10|14040.1|13920.1|14039.02|13919.02|14040.3|13920.3|14039.02|13919.02|8
1647428060000|2022-03-16 10:54:20|14039.51|13919.51|14041.63|13921.63|14041.83|13921.83|14039.51|13919.51|8
1647428070000|2022-03-16 10:54:30|14041.76|13921.76|14041.74|13921.74|14042.38|13922.38|14041.74|13921.74|10
1647428080000|2022-03-16 10:54:40|14041.98|13921.98|14042.33|13922.33|14042.33|13922.33|14041.98|13921.98|4
1647428090000|2022-03-16 10:54:50|14042.79|13922.79|14041.49|13921.49|14042.82|13922.82|14041.49|13921.49|10
1647428100000|2022-03-16 10:55:00|14041.72|13921.72|14041.32|13921.32|14041.76|13921.76|14041.22|13921.22|10
1647428110000|2022-03-16 10:55:10|14041.22|13921.22|14041.4|13921.4|14041.68|13921.68|14041.22|13921.22|7
1647428120000|2022-03-16 10:55:20|14041.01|13921.01|14039.88|13919.88|14041.06|13921.06|14039.59|13919.59|10
1647428130000|2022-03-16 10:55:30|14039.16|13919.16|14038.54|13918.54|14039.59|13919.59|14038.54|13918.54|10
1647428140000|2022-03-16 10:55:40|14038.39|13918.39|14038.06|13918.06|14038.79|13918.79|14038.06|13918.06|9
1647428150000|2022-03-16 10:55:50|14037.87|13917.87|14035.55|13915.55|14038.25|13918.25|14035.55|13915.55|9
1647428160000|2022-03-16 10:56:00|14035.14|13915.14|14033.15|13913.15|14035.14|13915.14|14032.97|13912.97|10
1647428170000|2022-03-16 10:56:10|14033.47|13913.47|14031.56|13911.56|14033.57|13913.57|14031.56|13911.56|9
1647428180000|2022-03-16 10:56:20|14031.54|13911.54|14029.49|13909.49|14031.54|13911.54|14029.45|13909.45|8
1647428190000|2022-03-16 10:56:30|14028.43|13908.43|14028.14|13908.14|14028.72|13908.72|14028.14|13908.14|9
1647428200000|2022-03-16 10:56:40|14028.32|13908.32|14027.39|13907.39|14028.32|13908.32|14027.39|13907.39|9
1647428210000|2022-03-16 10:56:50|14027.28|13907.28|14028.31|13908.31|14028.45|13908.45|14027.28|13907.28|8
1647428220000|2022-03-16 10:57:00|14027.84|13907.84|14026.92|13906.92|14028.21|13908.21|14026.73|13906.73|10
1647428230000|2022-03-16 10:57:10|14026.93|13906.93|14026.65|13906.65|14026.94|13906.94|14026.56|13906.56|10
1647428240000|2022-03-16 10:57:20|14026.54|13906.54|14026.29|13906.29|14026.54|13906.54|14026.29|13906.29|8
1647428250000|2022-03-16 10:57:30|14026.2|13906.2|14025.97|13905.97|14026.4|13906.4|14025.97|13905.97|10
1647428260000|2022-03-16 10:57:40|14026.15|13906.15|14027.4|13907.4|14027.68|13907.68|14025.88|13905.88|10
1647428270000|2022-03-16 10:57:50|14027.48|13907.48|14026.72|13906.72|14027.48|13907.48|14025.83|13905.83|10
1647428280000|2022-03-16 10:58:00|14026.67|13906.67|14026.49|13906.49|14026.67|13906.67|14026.35|13906.35|10
1647428290000|2022-03-16 10:58:10|14026.5|13906.5|14027.12|13907.12|14027.13|13907.13|14026.5|13906.5|9
1647428300000|2022-03-16 10:58:20|14026.25|13906.25|14026.06|13906.06|14026.37|13906.37|14026.06|13906.06|9
1647428310000|2022-03-16 10:58:30|14025.92|13905.92|14025.41|13905.41|14026.01|13906.01|14025.1|13905.1|10
1647428320000|2022-03-16 10:58:40|14025.05|13905.05|14023.55|13903.55|14025.14|13905.14|14023.55|13903.55|8
1647428330000|2022-03-16 10:58:50|14023.61|13903.61|14023.86|13903.86|14023.9|13903.9|14023.6|13903.6|9
1647428340000|2022-03-16 10:59:00|14023.77|13903.77|14025.51|13905.51|14025.51|13905.51|14023.77|13903.77|10
1647428350000|2022-03-16 10:59:10|14025.92|13905.92|14026.11|13906.11|14026.17|13906.17|14025.92|13905.92|7
1647428360000|2022-03-16 10:59:20|14026.1|13906.1|14026.13|13906.13|14026.47|13906.47|14026.1|13906.1|9
1647428370000|2022-03-16 10:59:30|14026.16|13906.16|14026.31|13906.31|14026.33|13906.33|14026.04|13906.04|9
1647428380000|2022-03-16 10:59:40|14026.39|13906.39|14026.2|13906.2|14026.39|13906.39|14025.88|13905.88|9
1647428390000|2022-03-16 10:59:50|14026.32|13906.32|14026.92|13906.92|14027.05|13907.05|14026.32|13906.32|10
1647428400000|2022-03-16 11:00:00|14026.82|13906.82|14025.98|13905.98|14026.86|13906.86|14025.98|13905.98|8
1647428410000|2022-03-16 11:00:10|14025.62|13905.62|14025.87|13905.87|14025.87|13905.87|14025.18|13905.18|10
1647428420000|2022-03-16 11:00:20|14025.86|13905.86|14025.95|13905.95|14026.27|13906.27|14025.74|13905.74|9
1647428430000|2022-03-16 11:00:30|14026.28|13906.28|14026.57|13906.57|14026.57|13906.57|14025.55|13905.55|9
1647428440000|2022-03-16 11:00:40|14026.52|13906.52|14026.69|13906.69|14026.69|13906.69|14025.93|13905.93|10
1647428450000|2022-03-16 11:00:50|14026.74|13906.74|14028.22|13908.22|14028.22|13908.22|14026.74|13906.74|10
1647428460000|2022-03-16 11:01:00|14028.73|13908.73|14030.81|13910.81|14030.81|13910.81|14028.73|13908.73|9
1647428470000|2022-03-16 11:01:10|14031.27|13911.27|14031.01|13911.01|14032.02|13912.02|14030.51|13910.51|9
1647428480000|2022-03-16 11:01:20|14031.24|13911.24|14032.1|13912.1|14032.1|13912.1|14031.24|13911.24|9
1647428490000|2022-03-16 11:01:30|14032.11|13912.11|14033.28|13913.28|14033.3|13913.3|14032.11|13912.11|9
1647428500000|2022-03-16 11:01:40|14032.95|13912.95|14033.01|13913.01|14033.51|13913.51|14032.95|13912.95|10
1647428510000|2022-03-16 11:01:50|14033.38|13913.38|14033.35|13913.35|14033.55|13913.55|14033.27|13913.27|9
1647428520000|2022-03-16 11:02:00|14033.59|13913.59|14032.06|13912.06|14033.59|13913.59|14032.06|13912.06|10
1647428530000|2022-03-16 11:02:10|14032.04|13912.04|14031.31|13911.31|14032.04|13912.04|14031.28|13911.28|9
1647428540000|2022-03-16 11:02:20|14031.51|13911.51|14031.6|13911.6|14031.86|13911.86|14031.51|13911.51|7
1647428550000|2022-03-16 11:02:30|14031.18|13911.18|14032.68|13912.68|14032.68|13912.68|14031.09|13911.09|8
1647428560000|2022-03-16 11:02:40|14032.67|13912.67|14034.53|13914.53|14034.53|13914.53|14032.67|13912.67|9
1647428570000|2022-03-16 11:02:50|14034.79|13914.79|14033.23|13913.23|14036.03|13916.03|14033.23|13913.23|8
1647428580000|2022-03-16 11:03:00|14033.19|13913.19|14029.15|13909.15|14033.19|13913.19|14028.91|13908.91|10
1647428590000|2022-03-16 11:03:10|14029.18|13909.18|14028.83|13908.83|14029.39|13909.39|14028.28|13908.28|10
1647428600000|2022-03-16 11:03:20|14028.45|13908.45|14028.48|13908.48|14028.67|13908.67|14028.31|13908.31|10
1647428610000|2022-03-16 11:03:30|14027.86|13907.86|14026.11|13906.11|14027.87|13907.87|14026.11|13906.11|10
1647428620000|2022-03-16 11:03:40|14026.01|13906.01|14025.88|13905.88|14026.23|13906.23|14025.41|13905.41|10
1647428630000|2022-03-16 11:03:50|14025.85|13905.85|14025.48|13905.48|14026.43|13906.43|14025.12|13905.12|9
1647428640000|2022-03-16 11:04:00|14025.49|13905.49|14025.37|13905.37|14025.7|13905.7|14025.32|13905.32|10
1647428650000|2022-03-16 11:04:10|14024.99|13904.99|14024.09|13904.09|14024.99|13904.99|14023.72|13903.72|10
1647428660000|2022-03-16 11:04:20|14022.99|13902.99|14022.75|13902.75|14023.62|13903.62|14022.75|13902.75|10
1647428670000|2022-03-16 11:04:30|14022.39|13902.39|14021.8|13901.8|14022.39|13902.39|14021.8|13901.8|9
1647428680000|2022-03-16 11:04:40|14022.04|13902.04|14021.36|13901.36|14022.47|13902.47|14021.24|13901.24|8
1647428690000|2022-03-16 11:04:50|14021.25|13901.25|14021.29|13901.29|14022.02|13902.02|14021.25|13901.25|7
1647428700000|2022-03-16 11:05:00|14021.35|13901.35|14015.74|13895.74|14021.35|13901.35|14015.49|13895.49|10
1647428710000|2022-03-16 11:05:10|14014.22|13894.22|14013.33|13893.33|14014.22|13894.22|14013.01|13893.01|10
1647428720000|2022-03-16 11:05:20|14013.28|13893.28|14011.29|13891.29|14013.28|13893.28|14011.28|13891.28|10
1647428730000|2022-03-16 11:05:30|14010.96|13890.96|14009.24|13889.24|14010.96|13890.96|14009.24|13889.24|10
1647428740000|2022-03-16 11:05:40|14008.71|13888.71|14008.46|13888.46|14009|13889|14008.12|13888.12|10
1647428750000|2022-03-16 11:05:50|14008.54|13888.54|14011.34|13891.34|14011.34|13891.34|14008.54|13888.54|10
1647428760000|2022-03-16 11:06:00|14011.36|13891.36|14012.84|13892.84|14012.84|13892.84|14011.36|13891.36|9
1647428770000|2022-03-16 11:06:10|14013.67|13893.67|14013.78|13893.78|14014.11|13894.11|14013.67|13893.67|9
1647428780000|2022-03-16 11:06:20|14013.6|13893.6|14014.64|13894.64|14014.64|13894.64|14013.56|13893.56|10
1647428790000|2022-03-16 11:06:30|14014.29|13894.29|14014.75|13894.75|14015.93|13895.93|14014.29|13894.29|10
1647428800000|2022-03-16 11:06:40|14014.91|13894.91|14017.96|13897.96|14017.96|13897.96|14014.91|13894.91|10
1647428810000|2022-03-16 11:06:50|14018|13898|14019.73|13899.73|14019.73|13899.73|14018|13898|9
1647428820000|2022-03-16 11:07:00|14019.94|13899.94|14019.16|13899.16|14019.94|13899.94|14019.12|13899.12|10
1647428830000|2022-03-16 11:07:10|14018.99|13898.99|14019.04|13899.04|14019.41|13899.41|14018.89|13898.89|10
1647428840000|2022-03-16 11:07:20|14019|13899|14019.24|13899.24|14019.44|13899.44|14018.68|13898.68|8
1647428850000|2022-03-16 11:07:30|14019.58|13899.58|14019.67|13899.67|14019.67|13899.67|14019.35|13899.35|9
1647428860000|2022-03-16 11:07:40|14020.25|13900.25|14020.49|13900.49|14020.5|13900.5|14019.84|13899.84|8
1647428870000|2022-03-16 11:07:50|14020.53|13900.53|14020.54|13900.54|14021.7|13901.7|14020.34|13900.34|9
1647428880000|2022-03-16 11:08:00|14019.79|13899.79|14019.92|13899.92|14020.23|13900.23|14019.56|13899.56|9
1647428890000|2022-03-16 11:08:10|14019.89|13899.89|14018.92|13898.92|14019.89|13899.89|14018.92|13898.92|10
1647428900000|2022-03-16 11:08:20|14018.87|13898.87|14018.64|13898.64|14019.06|13899.06|14018.57|13898.57|9
1647428910000|2022-03-16 11:08:30|14018.53|13898.53|14017.84|13897.84|14018.53|13898.53|14017.69|13897.69|10
1647428920000|2022-03-16 11:08:40|14018.07|13898.07|14017.57|13897.57|14018.19|13898.19|14017.57|13897.57|6
1647428930000|2022-03-16 11:08:50|14017.95|13897.95|14017.84|13897.84|14017.99|13897.99|14017.56|13897.56|8
1647428940000|2022-03-16 11:09:00|14017.81|13897.81|14017.5|13897.5|14017.88|13897.88|14017.45|13897.45|8
1647428950000|2022-03-16 11:09:10|14017.16|13897.16|14017.36|13897.36|14017.72|13897.72|14017.16|13897.16|9
1647428960000|2022-03-16 11:09:20|14017.34|13897.34|14017.32|13897.32|14017.47|13897.47|14017.08|13897.08|9
1647428970000|2022-03-16 11:09:30|14017.77|13897.77|14019.55|13899.55|14019.55|13899.55|14017.77|13897.77|9
1647428980000|2022-03-16 11:09:40|14019.71|13899.71|14019|13899|14019.71|13899.71|14018.82|13898.82|9
1647428990000|2022-03-16 11:09:50|14018.76|13898.76|14018.41|13898.41|14018.76|13898.76|14018.41|13898.41|10
1647429000000|2022-03-16 11:10:00|14018.52|13898.52|14018.27|13898.27|14018.66|13898.66|14017.85|13897.85|8
1647429010000|2022-03-16 11:10:10|14018.41|13898.41|14018.03|13898.03|14018.41|13898.41|14017.89|13897.89|8
1647429020000|2022-03-16 11:10:20|14018.09|13898.09|14016.97|13896.97|14018.09|13898.09|14016.9|13896.9|7
1647429030000|2022-03-16 11:10:30|14017.09|13897.09|14016.06|13896.06|14017.09|13897.09|14015.93|13895.93|9
1647429040000|2022-03-16 11:10:40|14015.64|13895.64|14014.56|13894.56|14015.64|13895.64|14014.14|13894.14|10
1647429050000|2022-03-16 11:10:50|14014.69|13894.69|14014.67|13894.67|14014.73|13894.73|14014.61|13894.61|9
1647429060000|2022-03-16 11:11:00|14014.64|13894.64|14014.97|13894.97|14014.97|13894.97|14014.55|13894.55|9
1647429070000|2022-03-16 11:11:10|14014.94|13894.94|14015.17|13895.17|14015.36|13895.36|14014.85|13894.85|9
1647429080000|2022-03-16 11:11:20|14015.26|13895.26|14016.79|13896.79|14016.79|13896.79|14015.26|13895.26|9
1647429090000|2022-03-16 11:11:30|14016.64|13896.64|14016.9|13896.9|14017.83|13897.83|14016.64|13896.64|7
1647429100000|2022-03-16 11:11:40|14016.85|13896.85|14017.07|13897.07|14017.78|13897.78|14016.64|13896.64|9
1647429110000|2022-03-16 11:11:50|14017.19|13897.19|14016.29|13896.29|14017.35|13897.35|14016.15|13896.15|9
1647429120000|2022-03-16 11:12:00|14016.47|13896.47|14016.22|13896.22|14016.47|13896.47|14016.16|13896.16|10
1647429130000|2022-03-16 11:12:10|14016.13|13896.13|14015|13895|14016.13|13896.13|14014.89|13894.89|10
1647429140000|2022-03-16 11:12:20|14015.13|13895.13|14014.97|13894.97|14015.25|13895.25|14014.41|13894.41|10
1647429150000|2022-03-16 11:12:30|14015.39|13895.39|14016.47|13896.47|14016.47|13896.47|14015.39|13895.39|10
1647429160000|2022-03-16 11:12:40|14016.9|13896.9|14017.96|13897.96|14017.96|13897.96|14016.9|13896.9|9
1647429170000|2022-03-16 11:12:50|14017.94|13897.94|14017.77|13897.77|14017.94|13897.94|14017.35|13897.35|6
1647429180000|2022-03-16 11:13:00|14017.82|13897.82|14018.59|13898.59|14018.6|13898.6|14017.82|13897.82|9
1647429190000|2022-03-16 11:13:10|14018.31|13898.31|14018.16|13898.16|14018.66|13898.66|14018.16|13898.16|10
1647429200000|2022-03-16 11:13:20|14018.3|13898.3|14018.86|13898.86|14018.86|13898.86|14018.13|13898.13|10
1647429210000|2022-03-16 11:13:30|14018.99|13898.99|14019.16|13899.16|14019.16|13899.16|14018.84|13898.84|9
1647429220000|2022-03-16 11:13:40|14019.2|13899.2|14019.56|13899.56|14019.65|13899.65|14019.2|13899.2|8
1647429230000|2022-03-16 11:13:50|14019.59|13899.59|14020.16|13900.16|14020.28|13900.28|14019.59|13899.59|10
1647429240000|2022-03-16 11:14:00|14020.38|13900.38|14020.71|13900.71|14020.74|13900.74|14020.2|13900.2|9
1647429250000|2022-03-16 11:14:10|14020.66|13900.66|14020.67|13900.67|14020.67|13900.67|14020.5|13900.5|9
1647429260000|2022-03-16 11:14:20|14020.72|13900.72|14020.93|13900.93|14020.93|13900.93|14020.67|13900.67|9
1647429270000|2022-03-16 11:14:30|14020.69|13900.69|14019.71|13899.71|14020.69|13900.69|14019.71|13899.71|10
1647429280000|2022-03-16 11:14:40|14019.66|13899.66|14021.63|13901.63|14021.63|13901.63|14019.63|13899.63|10
1647429290000|2022-03-16 11:14:50|14021.54|13901.54|14022.42|13902.42|14022.42|13902.42|14021.54|13901.54|8
1647429300000|2022-03-16 11:15:00|14022.31|13902.31|14020.68|13900.68|14022.52|13902.52|14020.68|13900.68|9
1647429310000|2022-03-16 11:15:10|14021|13901|14022.51|13902.51|14022.51|13902.51|14021|13901|9
1647429320000|2022-03-16 11:15:20|14022.44|13902.44|14023.91|13903.91|14023.91|13903.91|14022.44|13902.44|9
1647429330000|2022-03-16 11:15:30|14023.83|13903.83|14024.62|13904.62|14024.76|13904.76|14023.5|13903.5|10
1647429340000|2022-03-16 11:15:40|14024.68|13904.68|14024.28|13904.28|14024.8|13904.8|14024.08|13904.08|9
1647429350000|2022-03-16 11:15:50|14024.22|13904.22|14023.62|13903.62|14024.44|13904.44|14023.23|13903.23|10
1647429360000|2022-03-16 11:16:00|14023.47|13903.47|14026.27|13906.27|14026.27|13906.27|14023.47|13903.47|10
1647429370000|2022-03-16 11:16:10|14026.55|13906.55|14028.27|13908.27|14028.27|13908.27|14026.48|13906.48|8
1647429380000|2022-03-16 11:16:20|14028.28|13908.28|14028.39|13908.39|14028.39|13908.39|14028.12|13908.12|7
1647429390000|2022-03-16 11:16:30|14028.85|13908.85|14030.93|13910.93|14030.93|13910.93|14028.66|13908.66|9
1647429400000|2022-03-16 11:16:40|14031.77|13911.77|14031.83|13911.83|14031.94|13911.94|14031.6|13911.6|10
1647429410000|2022-03-16 11:16:50|14031.86|13911.86|14033.28|13913.28|14033.32|13913.32|14031.86|13911.86|9
1647429420000|2022-03-16 11:17:00|14033.15|13913.15|14035.67|13915.67|14035.86|13915.86|14033.15|13913.15|10
1647429430000|2022-03-16 11:17:10|14036.39|13916.39|14038.31|13918.31|14038.55|13918.55|14036.39|13916.39|10
1647429440000|2022-03-16 11:17:20|14038.29|13918.29|14042.19|13922.19|14042.19|13922.19|14038.29|13918.29|10
1647429450000|2022-03-16 11:17:30|14042.9|13922.9|14044.24|13924.24|14044.32|13924.32|14042.9|13922.9|10
1647429460000|2022-03-16 11:17:40|14044.23|13924.23|14050.07|13930.07|14050.18|13930.18|14044.23|13924.23|7
1647429470000|2022-03-16 11:17:50|14050.3|13930.3|14054.87|13934.87|14054.87|13934.87|14050.3|13930.3|9
1647429480000|2022-03-16 11:18:00|14056.23|13936.23|14056.24|13936.24|14056.87|13936.87|14055.98|13935.98|10
1647429490000|2022-03-16 11:18:10|14057.28|13937.28|14057.63|13937.63|14057.63|13937.63|14056.16|13936.16|9
1647429500000|2022-03-16 11:18:20|14057.67|13937.67|14056.45|13936.45|14057.67|13937.67|14056.14|13936.14|8
1647429510000|2022-03-16 11:18:30|14056.48|13936.48|14053.7|13933.7|14056.48|13936.48|14053.61|13933.61|10
1647429520000|2022-03-16 11:18:40|14053.28|13933.28|14053.94|13933.94|14054.17|13934.17|14053.14|13933.14|9
1647429530000|2022-03-16 11:18:50|14053.83|13933.83|14053.84|13933.84|14053.93|13933.93|14053.73|13933.73|8
1647429540000|2022-03-16 11:19:00|14053.85|13933.85|14053.92|13933.92|14054.24|13934.24|14053.74|13933.74|6
1647429550000|2022-03-16 11:19:10|14053.76|13933.76|14053.48|13933.48|14053.78|13933.78|14053.35|13933.35|8
1647429560000|2022-03-16 11:19:20|14053.68|13933.68|14053.17|13933.17|14053.68|13933.68|14053.09|13933.09|8
1647429570000|2022-03-16 11:19:30|14053.16|13933.16|14052.63|13932.63|14053.16|13933.16|14052.63|13932.63|9
1647429580000|2022-03-16 11:19:40|14052.64|13932.64|14051.77|13931.77|14052.64|13932.64|14051.77|13931.77|7
1647429590000|2022-03-16 11:19:50|14051.48|13931.48|14048.4|13928.4|14051.48|13931.48|14048.4|13928.4|9
1647429600000|2022-03-16 11:20:00|14048.24|13928.24|14046.71|13926.71|14049.15|13929.15|14046.71|13926.71|10
1647429610000|2022-03-16 11:20:10|14046.41|13926.41|14047.06|13927.06|14047.07|13927.07|14045.57|13925.57|10
1647429620000|2022-03-16 11:20:20|14047.19|13927.19|14045.73|13925.73|14047.25|13927.25|14045.73|13925.73|10
1647429630000|2022-03-16 11:20:30|14045.48|13925.48|14042.58|13922.58|14045.61|13925.61|14042.58|13922.58|10
1647429640000|2022-03-16 11:20:40|14042.3|13922.3|14041.16|13921.16|14042.3|13922.3|14040.68|13920.68|10
1647429650000|2022-03-16 11:20:50|14040.75|13920.75|14042.19|13922.19|14042.39|13922.39|14040.75|13920.75|10
1647429660000|2022-03-16 11:21:00|14042.46|13922.46|14043.8|13923.8|14043.8|13923.8|14042.46|13922.46|6
1647429670000|2022-03-16 11:21:10|14043.72|13923.72|14043.7|13923.7|14043.79|13923.79|14043.41|13923.41|8
1647429680000|2022-03-16 11:21:20|14044.07|13924.07|14044.26|13924.26|14044.26|13924.26|14043.81|13923.81|8
1647429690000|2022-03-16 11:21:30|14044.28|13924.28|14045.12|13925.12|14045.12|13925.12|14044.28|13924.28|7
1647429700000|2022-03-16 11:21:40|14045.13|13925.13|14045.15|13925.15|14045.21|13925.21|14045.05|13925.05|8
1647429710000|2022-03-16 11:21:50|14046.21|13926.21|14049.4|13929.4|14049.4|13929.4|14046.21|13926.21|10
1647429720000|2022-03-16 11:22:00|14048.78|13928.78|14050.43|13930.43|14050.43|13930.43|14048.78|13928.78|9
1647429730000|2022-03-16 11:22:10|14050.42|13930.42|14051.61|13931.61|14051.61|13931.61|14050.42|13930.42|9
1647429740000|2022-03-16 11:22:20|14051.86|13931.86|14052.17|13932.17|14052.17|13932.17|14051.85|13931.85|7
1647429750000|2022-03-16 11:22:30|14052.19|13932.19|14055.98|13935.98|14055.98|13935.98|14052.19|13932.19|10
1647429760000|2022-03-16 11:22:40|14056.12|13936.12|14056.75|13936.75|14056.75|13936.75|14056.12|13936.12|10
1647429770000|2022-03-16 11:22:50|14056.42|13936.42|14055.6|13935.6|14056.97|13936.97|14055.6|13935.6|8
1647429780000|2022-03-16 11:23:00|14055.58|13935.58|14055.25|13935.25|14055.61|13935.61|14055.24|13935.24|8
1647429790000|2022-03-16 11:23:10|14056.43|13936.43|14057.12|13937.12|14057.13|13937.13|14056.42|13936.42|7
1647429800000|2022-03-16 11:23:20|14057.46|13937.46|14058.46|13938.46|14058.46|13938.46|14057.37|13937.37|10
1647429810000|2022-03-16 11:23:30|14058.63|13938.63|14057.3|13937.3|14058.63|13938.63|14057.3|13937.3|7
1647429820000|2022-03-16 11:23:40|14056.85|13936.85|14056.23|13936.23|14056.85|13936.85|14056.18|13936.18|10
1647429830000|2022-03-16 11:23:50|14057.17|13937.17|14055.88|13935.88|14057.17|13937.17|14055.88|13935.88|10
1647429840000|2022-03-16 11:24:00|14056.2|13936.2|14056.8|13936.8|14056.8|13936.8|14056.16|13936.16|10
1647429850000|2022-03-16 11:24:10|14056.79|13936.79|14057.03|13937.03|14057.05|13937.05|14056.79|13936.79|10
1647429860000|2022-03-16 11:24:20|14056.7|13936.7|14056.91|13936.91|14057.02|13937.02|14056.7|13936.7|10
1647429870000|2022-03-16 11:24:30|14056.86|13936.86|14056.27|13936.27|14056.87|13936.87|14056.27|13936.27|7
1647429880000|2022-03-16 11:24:40|14056.26|13936.26|14056.76|13936.76|14056.76|13936.76|14056|13936|10
1647429890000|2022-03-16 11:24:50|14056.85|13936.85|14056.75|13936.75|14056.85|13936.85|14056.39|13936.39|9
1647429900000|2022-03-16 11:25:00|14056.76|13936.76|14056.24|13936.24|14056.78|13936.78|14056.24|13936.24|9
1647429910000|2022-03-16 11:25:10|14056.21|13936.21|14055.67|13935.67|14056.21|13936.21|14055.58|13935.58|9
1647429920000|2022-03-16 11:25:20|14055.64|13935.64|14057.44|13937.44|14057.44|13937.44|14055.64|13935.64|9
1647429930000|2022-03-16 11:25:30|14056.92|13936.92|14057.25|13937.25|14057.37|13937.37|14056.92|13936.92|9
1647429940000|2022-03-16 11:25:40|14057.34|13937.34|14056.52|13936.52|14057.34|13937.34|14056.52|13936.52|7
1647429950000|2022-03-16 11:25:50|14056.45|13936.45|14058.7|13938.7|14058.7|13938.7|14056.45|13936.45|8
1647429960000|2022-03-16 11:26:00|14059.01|13939.01|14060.17|13940.17|14060.53|13940.53|14058.78|13938.78|10
1647429970000|2022-03-16 11:26:10|14059.69|13939.69|14060.32|13940.32|14060.6|13940.6|14059.64|13939.64|10
1647429980000|2022-03-16 11:26:20|14060.23|13940.23|14060.61|13940.61|14060.61|13940.61|14060.14|13940.14|9
1647429990000|2022-03-16 11:26:30|14060.85|13940.85|14063.22|13943.22|14063.22|13943.22|14060.85|13940.85|8
1647430000000|2022-03-16 11:26:40|14063.44|13943.44|14062.96|13942.96|14063.45|13943.45|14062.96|13942.96|9
1647430010000|2022-03-16 11:26:50|14062.84|13942.84|14061.4|13941.4|14062.84|13942.84|14061.17|13941.17|10
1647430020000|2022-03-16 11:27:00|14061.31|13941.31|14060.9|13940.9|14061.31|13941.31|14060.4|13940.4|10
1647430030000|2022-03-16 11:27:10|14060.99|13940.99|14061.24|13941.24|14061.29|13941.29|14060.79|13940.79|10
1647430040000|2022-03-16 11:27:20|14061.56|13941.56|14060.37|13940.37|14061.56|13941.56|14060.37|13940.37|8
1647430050000|2022-03-16 11:27:30|14060.49|13940.49|14060.76|13940.76|14060.76|13940.76|14060.27|13940.27|9
1647430060000|2022-03-16 11:27:40|14060.97|13940.97|14062.52|13942.52|14062.52|13942.52|14060.97|13940.97|10
1647430070000|2022-03-16 11:27:50|14062.63|13942.63|14062.29|13942.29|14063.13|13943.13|14062.29|13942.29|8
1647430080000|2022-03-16 11:28:00|14061.94|13941.94|14061.79|13941.79|14062.87|13942.87|14061.63|13941.63|10
1647430090000|2022-03-16 11:28:10|14061.88|13941.88|14060.05|13940.05|14061.91|13941.91|14060.05|13940.05|10
1647430100000|2022-03-16 11:28:20|14060.92|13940.92|14061.38|13941.38|14061.38|13941.38|14060.92|13940.92|8
1647430110000|2022-03-16 11:28:30|14061.48|13941.48|14062.66|13942.66|14062.66|13942.66|14061.33|13941.33|10
1647430120000|2022-03-16 11:28:40|14062.8|13942.8|14063.11|13943.11|14063.43|13943.43|14062.58|13942.58|10
1647430130000|2022-03-16 11:28:50|14063.49|13943.49|14063.27|13943.27|14063.55|13943.55|14063.15|13943.15|10
1647430140000|2022-03-16 11:29:00|14063.39|13943.39|14063.04|13943.04|14063.63|13943.63|14063.04|13943.04|8
1647430150000|2022-03-16 11:29:10|14062.97|13942.97|14064.16|13944.16|14064.16|13944.16|14062.97|13942.97|9
1647430160000|2022-03-16 11:29:20|14064.65|13944.65|14064.3|13944.3|14064.65|13944.65|14064.25|13944.25|10
1647430170000|2022-03-16 11:29:30|14064.25|13944.25|14062.9|13942.9|14064.4|13944.4|14062.9|13942.9|10
1647430180000|2022-03-16 11:29:40|14062.71|13942.71|14061.44|13941.44|14062.71|13942.71|14061.44|13941.44|10
1647430190000|2022-03-16 11:29:50|14061.45|13941.45|14065.21|13945.21|14065.21|13945.21|14061.45|13941.45|9
1647430200000|2022-03-16 11:30:00|14065.42|13945.42|14065.53|13945.53|14065.67|13945.67|14065.17|13945.17|10
1647430210000|2022-03-16 11:30:10|14065.6|13945.6|14066.3|13946.3|14066.37|13946.37|14065.6|13945.6|9
1647430220000|2022-03-16 11:30:20|14066.24|13946.24|14068.23|13948.23|14068.27|13948.27|14066.24|13946.24|10
1647430230000|2022-03-16 11:30:30|14068.2|13948.2|14069.86|13949.86|14069.86|13949.86|14068.07|13948.07|10
1647430240000|2022-03-16 11:30:40|14070.22|13950.22|14071.11|13951.11|14071.11|13951.11|14070.22|13950.22|10
1647430250000|2022-03-16 11:30:50|14070.22|13950.22|14070.71|13950.71|14070.74|13950.74|14070.22|13950.22|9
1647430260000|2022-03-16 11:31:00|14070.43|13950.43|14070.62|13950.62|14070.68|13950.68|14070.34|13950.34|10
1647430270000|2022-03-16 11:31:10|14070.61|13950.61|14068.96|13948.96|14070.61|13950.61|14068.87|13948.87|7
1647430280000|2022-03-16 11:31:20|14069.34|13949.34|14068.76|13948.76|14069.35|13949.35|14068.76|13948.76|10
1647430290000|2022-03-16 11:31:30|14068.59|13948.59|14068.75|13948.75|14068.76|13948.76|14068.5|13948.5|7
1647430300000|2022-03-16 11:31:40|14069.01|13949.01|14067.33|13947.33|14069.01|13949.01|14067.31|13947.31|9
1647430310000|2022-03-16 11:31:50|14067.32|13947.32|14068.59|13948.59|14068.59|13948.59|14066.98|13946.98|10
1647430320000|2022-03-16 11:32:00|14068.57|13948.57|14070.21|13950.21|14070.21|13950.21|14068.57|13948.57|9
1647430330000|2022-03-16 11:32:10|14070.31|13950.31|14072.69|13952.69|14072.69|13952.69|14070.31|13950.31|10
1647430340000|2022-03-16 11:32:20|14072.79|13952.79|14074.64|13954.64|14074.64|13954.64|14072.79|13952.79|8
1647430350000|2022-03-16 11:32:30|14074.8|13954.8|14075.23|13955.23|14075.27|13955.27|14074.74|13954.74|9
1647430360000|2022-03-16 11:32:40|14075.07|13955.07|14075.6|13955.6|14075.6|13955.6|14075.01|13955.01|8
1647430370000|2022-03-16 11:32:50|14075.18|13955.18|14077.43|13957.43|14077.7|13957.7|14075.18|13955.18|10
1647430380000|2022-03-16 11:33:00|14077.33|13957.33|14082.49|13962.49|14082.49|13962.49|14077.12|13957.12|10
1647430390000|2022-03-16 11:33:10|14083|13963|14091.06|13971.06|14091.06|13971.06|14083|13963|10
1647430400000|2022-03-16 11:33:20|14092.31|13972.31|14093.75|13973.75|14093.75|13973.75|14092.31|13972.31|10
1647430410000|2022-03-16 11:33:30|14093.79|13973.79|14095.45|13975.45|14095.45|13975.45|14093.79|13973.79|9
1647430420000|2022-03-16 11:33:40|14095.46|13975.46|14098.66|13978.66|14099.74|13979.74|14095.46|13975.46|10
1647430430000|2022-03-16 11:33:50|14098.68|13978.68|14098.78|13978.78|14098.88|13978.88|14098.31|13978.31|8
1647430440000|2022-03-16 11:34:00|14098.92|13978.92|14101.91|13981.91|14101.91|13981.91|14098.78|13978.78|10
1647430450000|2022-03-16 11:34:10|14102.14|13982.14|14104.47|13984.47|14104.47|13984.47|14102.14|13982.14|10
1647430460000|2022-03-16 11:34:20|14104.61|13984.61|14107.98|13987.98|14107.98|13987.98|14104.61|13984.61|10
1647430470000|2022-03-16 11:34:30|14108.32|13988.32|14110.22|13990.22|14110.22|13990.22|14108.32|13988.32|10
1647430480000|2022-03-16 11:34:40|14109.76|13989.76|14111.89|13991.89|14111.89|13991.89|14109.76|13989.76|10
1647430490000|2022-03-16 11:34:50|14112.22|13992.22|14116.05|13996.05|14116.05|13996.05|14111.7|13991.7|10
1647430500000|2022-03-16 11:35:00|14116.38|13996.38|14127.82|14007.82|14127.82|14007.82|14116.38|13996.38|10
1647430510000|2022-03-16 11:35:10|14128.65|14008.65|14126.8|14006.8|14128.65|14008.65|14126.8|14006.8|10
1647430520000|2022-03-16 11:35:20|14126.78|14006.78|14129.29|14009.29|14129.29|14009.29|14126.78|14006.78|10
1647430530000|2022-03-16 11:35:30|14129.5|14009.5|14131.35|14011.35|14131.35|14011.35|14129.09|14009.09|10
1647430540000|2022-03-16 11:35:40|14131.3|14011.3|14133.5|14013.5|14134.23|14014.23|14131.3|14011.3|10
1647430550000|2022-03-16 11:35:50|14133.91|14013.91|14135.64|14015.64|14135.64|14015.64|14133.91|14013.91|10
1647430560000|2022-03-16 11:36:00|14135.79|14015.79|14136.58|14016.58|14136.58|14016.58|14135.76|14015.76|10
1647430570000|2022-03-16 11:36:10|14136.48|14016.48|14135.62|14015.62|14136.52|14016.52|14135.56|14015.56|10
1647430580000|2022-03-16 11:36:20|14135.65|14015.65|14133.86|14013.86|14135.86|14015.86|14133.1|14013.1|10
1647430590000|2022-03-16 11:36:30|14133.57|14013.57|14129.29|14009.29|14133.57|14013.57|14129.29|14009.29|10
1647430600000|2022-03-16 11:36:40|14129.12|14009.12|14124.45|14004.45|14129.12|14009.12|14124.45|14004.45|9
1647430610000|2022-03-16 11:36:50|14124.23|14004.23|14118.68|13998.68|14124.23|14004.23|14118.68|13998.68|10
1647430620000|2022-03-16 11:37:00|14117.64|13997.64|14108.5|13988.5|14117.64|13997.64|14108.5|13988.5|10
1647430630000|2022-03-16 11:37:10|14108.6|13988.6|14107.26|13987.26|14108.61|13988.61|14107.25|13987.25|10
1647430640000|2022-03-16 11:37:20|14107.21|13987.21|14106.53|13986.53|14107.35|13987.35|14105.87|13985.87|10
1647430650000|2022-03-16 11:37:30|14106.56|13986.56|14108.04|13988.04|14108.04|13988.04|14106.29|13986.29|10
1647430660000|2022-03-16 11:37:40|14107.63|13987.63|14104.34|13984.34|14107.63|13987.63|14104.34|13984.34|10
1647430670000|2022-03-16 11:37:50|14103.9|13983.9|14102.45|13982.45|14103.98|13983.98|14102.45|13982.45|9
1647430680000|2022-03-16 11:38:00|14101.98|13981.98|14102.29|13982.29|14102.8|13982.8|14101.07|13981.07|10
1647430690000|2022-03-16 11:38:10|14101.96|13981.96|14100.01|13980.01|14101.96|13981.96|14100.01|13980.01|9
1647430700000|2022-03-16 11:38:20|14099.84|13979.84|14099.66|13979.66|14099.84|13979.84|14099.05|13979.05|10
1647430710000|2022-03-16 11:38:30|14099.65|13979.65|14102.15|13982.15|14102.43|13982.43|14099.65|13979.65|10
1647430720000|2022-03-16 11:38:40|14101.83|13981.83|14102.89|13982.89|14102.89|13982.89|14101.75|13981.75|10
1647430730000|2022-03-16 11:38:50|14102.84|13982.84|14104.82|13984.82|14104.82|13984.82|14102.84|13982.84|10
1647430740000|2022-03-16 11:39:00|14104.76|13984.76|14104.45|13984.45|14104.76|13984.76|14104.29|13984.29|10
1647430750000|2022-03-16 11:39:10|14104.56|13984.56|14105.11|13985.11|14105.13|13985.13|14104.56|13984.56|8
1647430760000|2022-03-16 11:39:20|14105.06|13985.06|14105.81|13985.81|14105.81|13985.81|14105.06|13985.06|10
1647430770000|2022-03-16 11:39:30|14105.8|13985.8|14106.04|13986.04|14106.06|13986.06|14105.75|13985.75|9
1647430780000|2022-03-16 11:39:40|14106.64|13986.64|14105.09|13985.09|14106.64|13986.64|14105.09|13985.09|9
1647430790000|2022-03-16 11:39:50|14104.51|13984.51|14105.33|13985.33|14105.33|13985.33|14104.47|13984.47|9
1647430800000|2022-03-16 11:40:00|14104.74|13984.74|14103.15|13983.15|14104.74|13984.74|14099.77|13979.77|9
1647430810000|2022-03-16 11:40:10|14104.45|13984.45|14115.55|13995.55|14116.16|13996.16|14103.72|13983.72|10
1647430820000|2022-03-16 11:40:20|14114.34|13994.34|14113.23|13993.23|14115.74|13995.74|14113.23|13993.23|10
1647430830000|2022-03-16 11:40:30|14113.29|13993.29|14113.33|13993.33|14114.25|13994.25|14113.29|13993.29|10
1647430840000|2022-03-16 11:40:40|14113.27|13993.27|14113.31|13993.31|14113.44|13993.44|14112.74|13992.74|10
1647430850000|2022-03-16 11:40:50|14113.27|13993.27|14113.67|13993.67|14114.26|13994.26|14113.14|13993.14|8
1647430860000|2022-03-16 11:41:00|14113.7|13993.7|14113.1|13993.1|14114.43|13994.43|14112.96|13992.96|10
1647430870000|2022-03-16 11:41:10|14112.69|13992.69|14114.06|13994.06|14114.15|13994.15|14112.69|13992.69|10
1647430880000|2022-03-16 11:41:20|14114.1|13994.1|14113.74|13993.74|14114.13|13994.13|14113.58|13993.58|10
1647430890000|2022-03-16 11:41:30|14113.58|13993.58|14114.18|13994.18|14114.64|13994.64|14113.58|13993.58|9
1647430900000|2022-03-16 11:41:40|14114.47|13994.47|14115.67|13995.67|14115.72|13995.72|14114.47|13994.47|10
1647430910000|2022-03-16 11:41:50|14116|13996|14115.97|13995.97|14116.04|13996.04|14115.67|13995.67|7
1647430920000|2022-03-16 11:42:00|14115.91|13995.91|14116.48|13996.48|14116.84|13996.84|14115.7|13995.7|9
1647430930000|2022-03-16 11:42:10|14116.77|13996.77|14119.11|13999.11|14119.11|13999.11|14116.77|13996.77|9
1647430940000|2022-03-16 11:42:20|14120.76|14000.76|14123.17|14003.17|14123.17|14003.17|14120.76|14000.76|9
1647430950000|2022-03-16 11:42:30|14123.2|14003.2|14122.43|14002.43|14123.53|14003.53|14122.42|14002.42|10
1647430960000|2022-03-16 11:42:40|14122.52|14002.52|14121.39|14001.39|14122.66|14002.66|14121.33|14001.33|9
1647430970000|2022-03-16 11:42:50|14121.27|14001.27|14120.23|14000.23|14121.58|14001.58|14120.07|14000.07|9
1647430980000|2022-03-16 11:43:00|14120.93|14000.93|14121.52|14001.52|14121.89|14001.89|14120.92|14000.92|10
1647430990000|2022-03-16 11:43:10|14121.62|14001.62|14121.13|14001.13|14121.62|14001.62|14121.13|14001.13|9
1647431000000|2022-03-16 11:43:20|14121.02|14001.02|14119.78|13999.78|14121.02|14001.02|14119.78|13999.78|8
1647431010000|2022-03-16 11:43:30|14120.36|14000.36|14119.03|13999.03|14120.36|14000.36|14119.03|13999.03|9
1647431020000|2022-03-16 11:43:40|14119.17|13999.17|14118.4|13998.4|14119.21|13999.21|14118.23|13998.23|10
1647431030000|2022-03-16 11:43:50|14118.44|13998.44|14118.81|13998.81|14119.54|13999.54|14118.44|13998.44|9
1647431040000|2022-03-16 11:44:00|14118.85|13998.85|14120.56|14000.56|14120.56|14000.56|14118.78|13998.78|9
1647431050000|2022-03-16 11:44:10|14121.18|14001.18|14122.14|14002.14|14122.34|14002.34|14121.18|14001.18|9
1647431060000|2022-03-16 11:44:20|14122.5|14002.5|14122.42|14002.42|14123.15|14003.15|14122.06|14002.06|9
1647431070000|2022-03-16 11:44:30|14122.35|14002.35|14120.19|14000.19|14122.35|14002.35|14120.16|14000.16|8
1647431080000|2022-03-16 11:44:40|14120.24|14000.24|14120.18|14000.18|14120.33|14000.33|14119.83|13999.83|8
1647431090000|2022-03-16 11:44:50|14120.08|14000.08|14120.17|14000.17|14120.19|14000.19|14119.88|13999.88|8
1647431100000|2022-03-16 11:45:00|14120.31|14000.31|14120.2|14000.2|14120.42|14000.42|14119.89|13999.89|10
1647431110000|2022-03-16 11:45:10|14120.65|14000.65|14120.35|14000.35|14120.66|14000.66|14120.35|14000.35|9
1647431120000|2022-03-16 11:45:20|14120.33|14000.33|14121.32|14001.32|14121.32|14001.32|14120.23|14000.23|10
1647431130000|2022-03-16 11:45:30|14121.46|14001.46|14122.16|14002.16|14122.19|14002.19|14121.46|14001.46|10
1647431140000|2022-03-16 11:45:40|14122.01|14002.01|14124.17|14004.17|14124.46|14004.46|14122.01|14002.01|10
1647431150000|2022-03-16 11:45:50|14124.36|14004.36|14124.66|14004.66|14125.2|14005.2|14124.36|14004.36|9
1647431160000|2022-03-16 11:46:00|14124.7|14004.7|14125.22|14005.22|14125.22|14005.22|14124.7|14004.7|8
1647431170000|2022-03-16 11:46:10|14124.92|14004.92|14126.27|14006.27|14126.27|14006.27|14124.87|14004.87|9
1647431180000|2022-03-16 11:46:20|14126.71|14006.71|14126.74|14006.74|14127.15|14007.15|14126.51|14006.51|9
1647431190000|2022-03-16 11:46:30|14126.77|14006.77|14126.57|14006.57|14126.79|14006.79|14126.46|14006.46|8
1647431200000|2022-03-16 11:46:40|14126.6|14006.6|14126.74|14006.74|14126.94|14006.94|14126.09|14006.09|9
1647431210000|2022-03-16 11:46:50|14127.73|14007.73|14129.56|14009.56|14129.78|14009.78|14126.98|14006.98|10
1647431220000|2022-03-16 11:47:00|14129.16|14009.16|14129.72|14009.72|14129.72|14009.72|14128.98|14008.98|10
1647431230000|2022-03-16 11:47:10|14129.33|14009.33|14128.19|14008.19|14129.33|14009.33|14128.07|14008.07|9
1647431240000|2022-03-16 11:47:20|14128.2|14008.2|14129.84|14009.84|14129.84|14009.84|14126.49|14006.49|10
1647431250000|2022-03-16 11:47:30|14130.68|14010.68|14131.23|14011.23|14131.59|14011.59|14130.43|14010.43|10
1647431260000|2022-03-16 11:47:40|14131.14|14011.14|14133.74|14013.74|14133.74|14013.74|14130.08|14010.08|10
1647431270000|2022-03-16 11:47:50|14133.53|14013.53|14131.65|14011.65|14133.54|14013.54|14131.65|14011.65|10
1647431280000|2022-03-16 11:48:00|14131.56|14011.56|14126.48|14006.48|14132.21|14012.21|14126.48|14006.48|10
1647431290000|2022-03-16 11:48:10|14126.72|14006.72|14118.78|13998.78|14126.72|14006.72|14118.78|13998.78|10
1647431300000|2022-03-16 11:48:20|14118.53|13998.53|14108.25|13988.25|14118.66|13998.66|14108.25|13988.25|10
1647431310000|2022-03-16 11:48:30|14107.01|13987.01|14104.28|13984.28|14107.24|13987.24|14104.28|13984.28|10
1647431320000|2022-03-16 11:48:40|14104.11|13984.11|14104.04|13984.04|14104.11|13984.11|14103.98|13983.98|8
1647431330000|2022-03-16 11:48:50|14104.09|13984.09|14103.43|13983.43|14104.09|13984.09|14102.98|13982.98|9
1647431340000|2022-03-16 11:49:00|14103.74|13983.74|14103.04|13983.04|14103.75|13983.75|14102.88|13982.88|10
1647431350000|2022-03-16 11:49:10|14103.33|13983.33|14104.13|13984.13|14104.14|13984.14|14102.81|13982.81|10
1647431360000|2022-03-16 11:49:20|14103.99|13983.99|14104.07|13984.07|14104.99|13984.99|14103.95|13983.95|10
1647431370000|2022-03-16 11:49:30|14103.84|13983.84|14102.31|13982.31|14103.84|13983.84|14102.31|13982.31|10
1647431380000|2022-03-16 11:49:40|14102.3|13982.3|14099.37|13979.37|14102.3|13982.3|14099.36|13979.36|8
1647431390000|2022-03-16 11:49:50|14099.47|13979.47|14098.55|13978.55|14099.47|13979.47|14098.55|13978.55|9
1647431400000|2022-03-16 11:50:00|14098.57|13978.57|14099.55|13979.55|14100.06|13980.06|14097.21|13977.21|9
1647431410000|2022-03-16 11:50:10|14098.48|13978.48|14100.13|13980.13|14100.13|13980.13|14097.72|13977.72|10
1647431420000|2022-03-16 11:50:20|14100.12|13980.12|14099.9|13979.9|14101.19|13981.19|14099.9|13979.9|8
1647431430000|2022-03-16 11:50:30|14099.33|13979.33|14098.96|13978.96|14099.33|13979.33|14098.82|13978.82|9
1647431440000|2022-03-16 11:50:40|14099.06|13979.06|14099.19|13979.19|14099.41|13979.41|14099.02|13979.02|7
1647431450000|2022-03-16 11:50:50|14098.96|13978.96|14098.85|13978.85|14099.29|13979.29|14098.38|13978.38|10
1647431460000|2022-03-16 11:51:00|14098.89|13978.89|14098.66|13978.66|14099.02|13979.02|14098.53|13978.53|9
1647431470000|2022-03-16 11:51:10|14099.28|13979.28|14098.46|13978.46|14099.55|13979.55|14098.46|13978.46|10
1647431480000|2022-03-16 11:51:20|14098.04|13978.04|14098.62|13978.62|14098.62|13978.62|14097.07|13977.07|10
1647431490000|2022-03-16 11:51:30|14098.61|13978.61|14100.26|13980.26|14100.26|13980.26|14098.61|13978.61|9
1647431500000|2022-03-16 11:51:40|14100.68|13980.68|14099.18|13979.18|14100.82|13980.82|14099.18|13979.18|10
1647431510000|2022-03-16 11:51:50|14099.44|13979.44|14098.96|13978.96|14099.47|13979.47|14098.96|13978.96|8
1647431520000|2022-03-16 11:52:00|14098.83|13978.83|14099.09|13979.09|14099.11|13979.11|14098.68|13978.68|9
1647431530000|2022-03-16 11:52:10|14098.92|13978.92|14099.48|13979.48|14099.48|13979.48|14098.69|13978.69|9
1647431540000|2022-03-16 11:52:20|14099.34|13979.34|14098.62|13978.62|14099.44|13979.44|14097.78|13977.78|10
1647431550000|2022-03-16 11:52:30|14098.61|13978.61|14100.67|13980.67|14100.67|13980.67|14098.61|13978.61|10
1647431560000|2022-03-16 11:52:40|14100.71|13980.71|14100.26|13980.26|14100.71|13980.71|14100.26|13980.26|5
1647431570000|2022-03-16 11:52:50|14100.21|13980.21|14099.74|13979.74|14100.49|13980.49|14099.21|13979.21|9
1647431580000|2022-03-16 11:53:00|14099.81|13979.81|14102.36|13982.36|14102.36|13982.36|14099.81|13979.81|10
1647431590000|2022-03-16 11:53:10|14102.68|13982.68|14102.2|13982.2|14102.86|13982.86|14102.2|13982.2|9
1647431600000|2022-03-16 11:53:20|14102.16|13982.16|14101.95|13981.95|14102.32|13982.32|14101.95|13981.95|8
1647431610000|2022-03-16 11:53:30|14102.48|13982.48|14102.9|13982.9|14102.9|13982.9|14101.84|13981.84|10
1647431620000|2022-03-16 11:53:40|14103.09|13983.09|14104.76|13984.76|14104.76|13984.76|14103.09|13983.09|10
1647431630000|2022-03-16 11:53:50|14104.88|13984.88|14104.29|13984.29|14104.88|13984.88|14104.18|13984.18|9
1647431640000|2022-03-16 11:54:00|14103.96|13983.96|14104.97|13984.97|14105.02|13985.02|14103.74|13983.74|10
1647431650000|2022-03-16 11:54:10|14105.02|13985.02|14104.49|13984.49|14105.24|13985.24|14104.49|13984.49|10
1647431660000|2022-03-16 11:54:20|14103.66|13983.66|14103.72|13983.72|14104.13|13984.13|14103.65|13983.65|9
1647431670000|2022-03-16 11:54:30|14103.77|13983.77|14103.8|13983.8|14103.93|13983.93|14103.74|13983.74|9
1647431680000|2022-03-16 11:54:40|14103.82|13983.82|14104.05|13984.05|14104.05|13984.05|14103.76|13983.76|8
1647431690000|2022-03-16 11:54:50|14103.76|13983.76|14103.4|13983.4|14104.46|13984.46|14103.27|13983.27|9
1647431700000|2022-03-16 11:55:00|14103.28|13983.28|14103.23|13983.23|14103.6|13983.6|14103.18|13983.18|10
1647431710000|2022-03-16 11:55:10|14102.98|13982.98|14103.92|13983.92|14103.92|13983.92|14102.11|13982.11|10
1647431720000|2022-03-16 11:55:20|14103.83|13983.83|14103.83|13983.83|14104.06|13984.06|14103.44|13983.44|10
1647431730000|2022-03-16 11:55:30|14104.42|13984.42|14104.08|13984.08|14104.42|13984.42|14103.83|13983.83|9
1647431740000|2022-03-16 11:55:40|14103.84|13983.84|14102.97|13982.97|14103.94|13983.94|14102.39|13982.39|9
1647431750000|2022-03-16 11:55:50|14103|13983|14103.39|13983.39|14103.47|13983.47|14102.67|13982.67|9
1647431760000|2022-03-16 11:56:00|14103.36|13983.36|14102.69|13982.69|14103.36|13983.36|14102.64|13982.64|8
1647431770000|2022-03-16 11:56:10|14102.55|13982.55|14107.9|13987.9|14107.9|13987.9|14102.55|13982.55|9
1647431780000|2022-03-16 11:56:20|14107.89|13987.89|14107.13|13987.13|14108.31|13988.31|14107.13|13987.13|10
1647431790000|2022-03-16 11:56:30|14106.97|13986.97|14101.72|13981.72|14107.72|13987.72|14101.72|13981.72|9
1647431800000|2022-03-16 11:56:40|14100.67|13980.67|14090.41|13970.41|14100.67|13980.67|14090.41|13970.41|10
1647431810000|2022-03-16 11:56:50|14088.64|13968.64|14086.22|13966.22|14088.64|13968.64|14085.92|13965.92|10
1647431820000|2022-03-16 11:57:00|14086.84|13966.84|14089.71|13969.71|14089.71|13969.71|14086.84|13966.84|10
1647431830000|2022-03-16 11:57:10|14089.87|13969.87|14092.28|13972.28|14092.28|13972.28|14089.87|13969.87|10
1647431840000|2022-03-16 11:57:20|14092.64|13972.64|14094.15|13974.15|14094.26|13974.26|14092.49|13972.49|9
1647431850000|2022-03-16 11:57:30|14094.29|13974.29|14096.92|13976.92|14096.99|13976.99|14094.29|13974.29|9
1647431860000|2022-03-16 11:57:40|14096.91|13976.91|14097.88|13977.88|14098.35|13978.35|14096.91|13976.91|10
1647431870000|2022-03-16 11:57:50|14097.63|13977.63|14094.79|13974.79|14097.63|13977.63|14094.79|13974.79|9
1647431880000|2022-03-16 11:58:00|14094.55|13974.55|14093.51|13973.51|14094.55|13974.55|14093.51|13973.51|8
1647431890000|2022-03-16 11:58:10|14093.35|13973.35|14094.28|13974.28|14094.28|13974.28|14093.1|13973.1|8
1647431900000|2022-03-16 11:58:20|14094.12|13974.12|14093.69|13973.69|14094.12|13974.12|14093.44|13973.44|9
1647431910000|2022-03-16 11:58:30|14093.52|13973.52|14092.84|13972.84|14093.61|13973.61|14092.84|13972.84|10
1647431920000|2022-03-16 11:58:40|14092.88|13972.88|14093.02|13973.02|14093.26|13973.26|14092.88|13972.88|8
1647431930000|2022-03-16 11:58:50|14093.04|13973.04|14092.82|13972.82|14093.57|13973.57|14092.67|13972.67|8
1647431940000|2022-03-16 11:59:00|14092.94|13972.94|14092.22|13972.22|14093.08|13973.08|14092.22|13972.22|9
1647431950000|2022-03-16 11:59:10|14092.63|13972.63|14093.85|13973.85|14093.98|13973.98|14092.58|13972.58|9
1647431960000|2022-03-16 11:59:20|14092.24|13972.24|14089.59|13969.59|14092.24|13972.24|14089.59|13969.59|9
1647431970000|2022-03-16 11:59:30|14089.83|13969.83|14089.48|13969.48|14090.13|13970.13|14089.48|13969.48|8
1647431980000|2022-03-16 11:59:40|14089.46|13969.46|14089.37|13969.37|14089.49|13969.49|14089.1|13969.1|9
1647431990000|2022-03-16 11:59:50|14089.56|13969.56|14090.08|13970.08|14090.1|13970.1|14089.33|13969.33|8
1647432000000|2022-03-16 12:00:00|14090.16|13970.16|14092.08|13972.08|14092.08|13972.08|14090.16|13970.16|10
1647432010000|2022-03-16 12:00:10|14093.31|13973.31|14096.84|13976.84|14096.84|13976.84|14093.31|13973.31|9
1647432020000|2022-03-16 12:00:20|14096.85|13976.85|14095.03|13975.03|14096.95|13976.95|14095.03|13975.03|10
1647432030000|2022-03-16 12:00:30|14095.72|13975.72|14095.93|13975.93|14095.93|13975.93|14095.38|13975.38|10
1647432040000|2022-03-16 12:00:40|14095.92|13975.92|14097.63|13977.63|14097.63|13977.63|14095.89|13975.89|9
1647432050000|2022-03-16 12:00:50|14098.19|13978.19|14098.47|13978.47|14098.47|13978.47|14098.18|13978.18|6
1647432060000|2022-03-16 12:01:00|14099.03|13979.03|14101.79|13981.79|14101.79|13981.79|14099.03|13979.03|8
1647432070000|2022-03-16 12:01:10|14102.02|13982.02|14104.87|13984.87|14104.87|13984.87|14102.02|13982.02|9
1647432080000|2022-03-16 12:01:20|14104.52|13984.52|14106|13986|14106|13986|14104.22|13984.22|8
1647432090000|2022-03-16 12:01:30|14105.79|13985.79|14106.7|13986.7|14106.7|13986.7|14105.79|13985.79|7
1647432100000|2022-03-16 12:01:40|14106.79|13986.79|14108.14|13988.14|14108.14|13988.14|14106.79|13986.79|10
1647432110000|2022-03-16 12:01:50|14108.18|13988.18|14108.46|13988.46|14108.92|13988.92|14108.08|13988.08|10
1647432120000|2022-03-16 12:02:00|14108.71|13988.71|14109.61|13989.61|14109.61|13989.61|14108.46|13988.46|10
1647432130000|2022-03-16 12:02:10|14109.54|13989.54|14109.65|13989.65|14109.7|13989.7|14109.36|13989.36|9
1647432140000|2022-03-16 12:02:20|14109.55|13989.55|14111.46|13991.46|14111.74|13991.74|14109.55|13989.55|9
1647432150000|2022-03-16 12:02:30|14111.05|13991.05|14112.59|13992.59|14112.63|13992.63|14111.05|13991.05|9
1647432160000|2022-03-16 12:02:40|14113.22|13993.22|14112.63|13992.63|14114.4|13994.4|14112.63|13992.63|10
1647432170000|2022-03-16 12:02:50|14111.55|13991.55|14111.83|13991.83|14112.04|13992.04|14111.28|13991.28|10
1647432180000|2022-03-16 12:03:00|14111.82|13991.82|14119.83|13999.83|14119.83|13999.83|14108.98|13988.98|10
1647432190000|2022-03-16 12:03:10|14122.33|14002.33|14125.91|14005.91|14125.91|14005.91|14122.33|14002.33|10
1647432200000|2022-03-16 12:03:20|14126.63|14006.63|14123.19|14003.19|14126.63|14006.63|14123.19|14003.19|10
1647432210000|2022-03-16 12:03:30|14122.95|14002.95|14120.19|14000.19|14122.95|14002.95|14120.19|14000.19|10
1647432220000|2022-03-16 12:03:40|14120.14|14000.14|14118.03|13998.03|14120.14|14000.14|14118.03|13998.03|9
1647432230000|2022-03-16 12:03:50|14118.06|13998.06|14118.43|13998.43|14118.43|13998.43|14117.81|13997.81|10
1647432240000|2022-03-16 12:04:00|14118.45|13998.45|14118.47|13998.47|14118.77|13998.77|14118.38|13998.38|9
1647432250000|2022-03-16 12:04:10|14118.65|13998.65|14118.31|13998.31|14119.38|13999.38|14118|13998|10
1647432260000|2022-03-16 12:04:20|14118.27|13998.27|14120.57|14000.57|14120.57|14000.57|14118.07|13998.07|9
1647432270000|2022-03-16 12:04:30|14120.36|14000.36|14120.04|14000.04|14120.59|14000.59|14120.02|14000.02|9
1647432280000|2022-03-16 12:04:40|14119.83|13999.83|14122.27|14002.27|14122.31|14002.31|14119.83|13999.83|10
1647432290000|2022-03-16 12:04:50|14122.56|14002.56|14124.02|14004.02|14124.02|14004.02|14122.56|14002.56|6
1647432300000|2022-03-16 12:05:00|14124.11|14004.11|14124.06|14004.06|14124.36|14004.36|14123.67|14003.67|9
1647432310000|2022-03-16 12:05:10|14124.22|14004.22|14124.2|14004.2|14124.41|14004.41|14123.42|14003.42|8
1647432320000|2022-03-16 12:05:20|14124.4|14004.4|14123.25|14003.25|14124.4|14004.4|14122.57|14002.57|9
1647432330000|2022-03-16 12:05:30|14123.4|14003.4|14123.12|14003.12|14123.47|14003.47|14123.07|14003.07|9
1647432340000|2022-03-16 12:05:40|14123.1|14003.1|14123.31|14003.31|14123.5|14003.5|14122.9|14002.9|9
1647432350000|2022-03-16 12:05:50|14123.63|14003.63|14123.56|14003.56|14123.65|14003.65|14122.51|14002.51|7
1647432360000|2022-03-16 12:06:00|14124.03|14004.03|14123.86|14003.86|14124.39|14004.39|14123.59|14003.59|9
1647432370000|2022-03-16 12:06:10|14123.75|14003.75|14124|14004|14124.28|14004.28|14123.71|14003.71|9
1647432380000|2022-03-16 12:06:20|14124.01|14004.01|14123.29|14003.29|14124.01|14004.01|14123.19|14003.19|7
1647432390000|2022-03-16 12:06:30|14123.15|14003.15|14121.96|14001.96|14123.35|14003.35|14121.96|14001.96|10
1647432400000|2022-03-16 12:06:40|14121.53|14001.53|14121.83|14001.83|14121.91|14001.91|14121.02|14001.02|10
1647432410000|2022-03-16 12:06:50|14121.65|14001.65|14119.82|13999.82|14121.9|14001.9|14119.62|13999.62|9
1647432420000|2022-03-16 12:07:00|14120.09|14000.09|14118.68|13998.68|14120.09|14000.09|14118.68|13998.68|10
1647432430000|2022-03-16 12:07:10|14119.12|13999.12|14118.3|13998.3|14119.12|13999.12|14118.21|13998.21|10
1647432440000|2022-03-16 12:07:20|14118.52|13998.52|14112.83|13992.83|14118.55|13998.55|14112.83|13992.83|10
1647432450000|2022-03-16 12:07:30|14113.05|13993.05|14110.31|13990.31|14113.13|13993.13|14110.31|13990.31|9
1647432460000|2022-03-16 12:07:40|14110.27|13990.27|14109.94|13989.94|14110.35|13990.35|14109.94|13989.94|7
1647432470000|2022-03-16 12:07:50|14109.67|13989.67|14106.34|13986.34|14109.67|13989.67|14105.86|13985.86|10
1647432480000|2022-03-16 12:08:00|14106.15|13986.15|14106.3|13986.3|14106.46|13986.46|14105.5|13985.5|10
1647432490000|2022-03-16 12:08:10|14106.29|13986.29|14104.03|13984.03|14106.29|13986.29|14104.03|13984.03|10
1647432500000|2022-03-16 12:08:20|14104.08|13984.08|14104.54|13984.54|14104.82|13984.82|14103.66|13983.66|9
1647432510000|2022-03-16 12:08:30|14104.82|13984.82|14103.26|13983.26|14104.82|13984.82|14103.26|13983.26|10
1647432520000|2022-03-16 12:08:40|14102.87|13982.87|14099.3|13979.3|14102.87|13982.87|14099.3|13979.3|9
1647432530000|2022-03-16 12:08:50|14099.38|13979.38|14098.27|13978.27|14099.38|13979.38|14097.78|13977.78|10
1647432540000|2022-03-16 12:09:00|14098.22|13978.22|14099.07|13979.07|14099.07|13979.07|14098.22|13978.22|7
1647432550000|2022-03-16 12:09:10|14099.16|13979.16|14096.81|13976.81|14099.16|13979.16|14096.56|13976.56|10
1647432560000|2022-03-16 12:09:20|14096.63|13976.63|14098.51|13978.51|14098.51|13978.51|14096.35|13976.35|10
1647432570000|2022-03-16 12:09:30|14098.6|13978.6|14098.97|13978.97|14099.11|13979.11|14098.6|13978.6|10
1647432580000|2022-03-16 12:09:40|14099.2|13979.2|14099.27|13979.27|14099.5|13979.5|14099.17|13979.17|8
1647432590000|2022-03-16 12:09:50|14098.4|13978.4|14098.83|13978.83|14099.09|13979.09|14098.4|13978.4|10
1647432600000|2022-03-16 12:10:00|14098.81|13978.81|14096.09|13976.09|14099|13979|14096.09|13976.09|10
1647432610000|2022-03-16 12:10:10|14095.8|13975.8|14091.14|13971.14|14095.8|13975.8|14091.14|13971.14|10
1647432620000|2022-03-16 12:10:20|14091.04|13971.04|14089.58|13969.58|14091.08|13971.08|14089.57|13969.57|8
1647432630000|2022-03-16 12:10:30|14089.7|13969.7|14090.71|13970.71|14090.82|13970.82|14089.7|13969.7|8
1647432640000|2022-03-16 12:10:40|14090.7|13970.7|14090.25|13970.25|14091.16|13971.16|14090.25|13970.25|10
1647432650000|2022-03-16 12:10:50|14090.12|13970.12|14087.56|13967.56|14090.22|13970.22|14087.56|13967.56|10
1647432660000|2022-03-16 12:11:00|14087.82|13967.82|14087.34|13967.34|14087.82|13967.82|14087.34|13967.34|9
1647432670000|2022-03-16 12:11:10|14088.7|13968.7|14087.62|13967.62|14088.7|13968.7|14087.62|13967.62|10
1647432680000|2022-03-16 12:11:20|14087.35|13967.35|14085.57|13965.57|14087.35|13967.35|14085.57|13965.57|10
1647432690000|2022-03-16 12:11:30|14085.19|13965.19|14085.75|13965.75|14085.75|13965.75|14084.71|13964.71|10
1647432700000|2022-03-16 12:11:40|14085.84|13965.84|14086.4|13966.4|14086.4|13966.4|14085.82|13965.82|8
1647432710000|2022-03-16 12:11:50|14086.44|13966.44|14085.44|13965.44|14086.44|13966.44|14084.84|13964.84|10
1647432720000|2022-03-16 12:12:00|14085.53|13965.53|14084.44|13964.44|14085.85|13965.85|14083.98|13963.98|10
1647432730000|2022-03-16 12:12:10|14084.66|13964.66|14084.79|13964.79|14084.91|13964.91|14084.65|13964.65|9
1647432740000|2022-03-16 12:12:20|14084.81|13964.81|14084.07|13964.07|14084.81|13964.81|14083.57|13963.57|9
1647432750000|2022-03-16 12:12:30|14084.17|13964.17|14084.1|13964.1|14084.17|13964.17|14083.92|13963.92|8
1647432760000|2022-03-16 12:12:40|14083.92|13963.92|14083.83|13963.83|14084.01|13964.01|14083.82|13963.82|9
1647432770000|2022-03-16 12:12:50|14083.51|13963.51|14083.47|13963.47|14083.88|13963.88|14083.02|13963.02|10
1647432780000|2022-03-16 12:13:00|14083.37|13963.37|14083.46|13963.46|14083.46|13963.46|14083.19|13963.19|6
1647432790000|2022-03-16 12:13:10|14083.43|13963.43|14081.93|13961.93|14083.57|13963.57|14081.93|13961.93|9
1647432800000|2022-03-16 12:13:20|14081.92|13961.92|14080.98|13960.98|14081.92|13961.92|14080.93|13960.93|9
1647432810000|2022-03-16 12:13:30|14080.79|13960.79|14079.19|13959.19|14080.79|13960.79|14079.19|13959.19|9
1647432820000|2022-03-16 12:13:40|14078.37|13958.37|14078.14|13958.14|14078.63|13958.63|14078.14|13958.14|8
1647432830000|2022-03-16 12:13:50|14078.11|13958.11|14076.67|13956.67|14078.19|13958.19|14076.59|13956.59|10
1647432840000|2022-03-16 12:14:00|14076.8|13956.8|14070.65|13950.65|14076.8|13956.8|14070.65|13950.65|10
1647432850000|2022-03-16 12:14:10|14069.64|13949.64|14065.66|13945.66|14069.64|13949.64|14065.66|13945.66|10
1647432860000|2022-03-16 12:14:20|14066.65|13946.65|14066.66|13946.66|14067.06|13947.06|14066.65|13946.65|7
1647432870000|2022-03-16 12:14:30|14066.69|13946.69|14064.45|13944.45|14066.69|13946.69|14063.19|13943.19|10
1647432880000|2022-03-16 12:14:40|14064.11|13944.11|14064.26|13944.26|14064.3|13944.3|14063.81|13943.81|10
1647432890000|2022-03-16 12:14:50|14064.54|13944.54|14063.26|13943.26|14064.54|13944.54|14063.26|13943.26|9
1647432900000|2022-03-16 12:15:00|14063.28|13943.28|14063.77|13943.77|14063.77|13943.77|14063.16|13943.16|9
1647432910000|2022-03-16 12:15:10|14063.84|13943.84|14063.26|13943.26|14063.98|13943.98|14063.12|13943.12|10
1647432920000|2022-03-16 12:15:20|14064.16|13944.16|14063.88|13943.88|14064.16|13944.16|14063.38|13943.38|10
1647432930000|2022-03-16 12:15:30|14063.62|13943.62|14063.13|13943.13|14063.99|13943.99|14062.69|13942.69|10
1647432940000|2022-03-16 12:15:40|14063.03|13943.03|14063.69|13943.69|14063.69|13943.69|14062.8|13942.8|9
1647432950000|2022-03-16 12:15:50|14063.58|13943.58|14064.49|13944.49|14064.49|13944.49|14063.52|13943.52|9
1647432960000|2022-03-16 12:16:00|14064.32|13944.32|14065.85|13945.85|14065.85|13945.85|14064.32|13944.32|10
1647432970000|2022-03-16 12:16:10|14065.94|13945.94|14066.75|13946.75|14066.85|13946.85|14065.94|13945.94|10
1647432980000|2022-03-16 12:16:20|14066.3|13946.3|14065.78|13945.78|14066.75|13946.75|14065.78|13945.78|10
1647432990000|2022-03-16 12:16:30|14065.75|13945.75|14067.22|13947.22|14067.33|13947.33|14065.75|13945.75|9
1647433000000|2022-03-16 12:16:40|14067.19|13947.19|14066.96|13946.96|14067.19|13947.19|14066.75|13946.75|9
1647433010000|2022-03-16 12:16:50|14067.32|13947.32|14066.56|13946.56|14067.38|13947.38|14066.4|13946.4|8
1647433020000|2022-03-16 12:17:00|14066.5|13946.5|14067.3|13947.3|14067.57|13947.57|14066.5|13946.5|9
1647433030000|2022-03-16 12:17:10|14067.26|13947.26|14066.06|13946.06|14067.31|13947.31|14066.06|13946.06|10
1647433040000|2022-03-16 12:17:20|14066.15|13946.15|14066.09|13946.09|14066.53|13946.53|14065.78|13945.78|9
1647433050000|2022-03-16 12:17:30|14065.78|13945.78|14064.77|13944.77|14065.78|13945.78|14064.28|13944.28|10
1647433060000|2022-03-16 12:17:40|14064.74|13944.74|14064.16|13944.16|14064.82|13944.82|14064.16|13944.16|8
1647433070000|2022-03-16 12:17:50|14064.11|13944.11|14063.83|13943.83|14064.11|13944.11|14063.8|13943.8|8
1647433080000|2022-03-16 12:18:00|14063.67|13943.67|14063.28|13943.28|14063.67|13943.67|14063.02|13943.02|10
1647433090000|2022-03-16 12:18:10|14063.22|13943.22|14063.39|13943.39|14063.5|13943.5|14063.18|13943.18|10
1647433100000|2022-03-16 12:18:20|14063.35|13943.35|14058.77|13938.77|14063.35|13943.35|14058.56|13938.56|10
1647433110000|2022-03-16 12:18:30|14058.62|13938.62|14059.04|13939.04|14059.11|13939.11|14058.62|13938.62|7
1647433120000|2022-03-16 12:18:40|14058.98|13938.98|14058.54|13938.54|14058.98|13938.98|14058.28|13938.28|8
1647433130000|2022-03-16 12:18:50|14058.15|13938.15|14058.33|13938.33|14059.65|13939.65|14058.15|13938.15|8
1647433140000|2022-03-16 12:19:00|14057.94|13937.94|14058.88|13938.88|14058.91|13938.91|14057.94|13937.94|10
1647433150000|2022-03-16 12:19:10|14059.23|13939.23|14059.63|13939.63|14059.63|13939.63|14059.22|13939.22|9
1647433160000|2022-03-16 12:19:20|14059.64|13939.64|14058.85|13938.85|14059.65|13939.65|14058.76|13938.76|10
1647433170000|2022-03-16 12:19:30|14058.55|13938.55|14055.45|13935.45|14058.55|13938.55|14055.45|13935.45|10
1647433180000|2022-03-16 12:19:40|14055.49|13935.49|14053.39|13933.39|14055.49|13935.49|14053.39|13933.39|10
1647433190000|2022-03-16 12:19:50|14053.96|13933.96|14052.73|13932.73|14053.96|13933.96|14052.51|13932.51|9
1647433200000|2022-03-16 12:20:00|14052.59|13932.59|14053.53|13933.53|14053.53|13933.53|14051.99|13931.99|10
1647433210000|2022-03-16 12:20:10|14053.79|13933.79|14057.31|13937.31|14057.31|13937.31|14053.79|13933.79|9
1647433220000|2022-03-16 12:20:20|14056.78|13936.78|14055.52|13935.52|14057.01|13937.01|14055.52|13935.52|9
1647433230000|2022-03-16 12:20:30|14055.32|13935.32|14053.71|13933.71|14055.32|13935.32|14053.71|13933.71|10
1647433240000|2022-03-16 12:20:40|14053.62|13933.62|14050.57|13930.57|14053.62|13933.62|14050.57|13930.57|10
1647433250000|2022-03-16 12:20:50|14050.36|13930.36|14050.74|13930.74|14051.47|13931.47|14050.3|13930.3|8
1647433260000|2022-03-16 12:21:00|14050.54|13930.54|14048.9|13928.9|14050.54|13930.54|14048.9|13928.9|9
1647433270000|2022-03-16 12:21:10|14048.8|13928.8|14046.75|13926.75|14048.8|13928.8|14046.75|13926.75|10
1647433280000|2022-03-16 12:21:20|14046.84|13926.84|14043.76|13923.76|14046.84|13926.84|14043.74|13923.74|10
1647433290000|2022-03-16 12:21:30|14043.93|13923.93|14045.89|13925.89|14045.89|13925.89|14043.93|13923.93|10
1647433300000|2022-03-16 12:21:40|14045.77|13925.77|14045.09|13925.09|14046.02|13926.02|14045.09|13925.09|10
1647433310000|2022-03-16 12:21:50|14045.06|13925.06|14043.83|13923.83|14045.67|13925.67|14043.83|13923.83|9
1647433320000|2022-03-16 12:22:00|14043.46|13923.46|14042.99|13922.99|14043.52|13923.52|14042.88|13922.88|10
1647433330000|2022-03-16 12:22:10|14043.33|13923.33|14045.46|13925.46|14045.46|13925.46|14043.29|13923.29|10
1647433340000|2022-03-16 12:22:20|14045.61|13925.61|14045.43|13925.43|14045.7|13925.7|14045.07|13925.07|10
1647433350000|2022-03-16 12:22:30|14045.5|13925.5|14045.53|13925.53|14046.26|13926.26|14045.36|13925.36|10
1647433360000|2022-03-16 12:22:40|14045.42|13925.42|14046.02|13926.02|14046.03|13926.03|14045.13|13925.13|10
1647433370000|2022-03-16 12:22:50|14046.14|13926.14|14045.78|13925.78|14046.14|13926.14|14045.61|13925.61|9
1647433380000|2022-03-16 12:23:00|14046.2|13926.2|14047.5|13927.5|14047.54|13927.54|14046.2|13926.2|9
1647433390000|2022-03-16 12:23:10|14047.53|13927.53|14048.13|13928.13|14048.29|13928.29|14047.53|13927.53|9
1647433400000|2022-03-16 12:23:20|14047.59|13927.59|14047.74|13927.74|14047.74|13927.74|14047.41|13927.41|9
1647433410000|2022-03-16 12:23:30|14047.92|13927.92|14047.97|13927.97|14048.62|13928.62|14047.86|13927.86|10
1647433420000|2022-03-16 12:23:40|14047.71|13927.71|14047.94|13927.94|14048.56|13928.56|14047.59|13927.59|10
1647433430000|2022-03-16 12:23:50|14047.96|13927.96|14048.21|13928.21|14048.21|13928.21|14047.66|13927.66|8
1647433440000|2022-03-16 12:24:00|14048.25|13928.25|14048.49|13928.49|14048.76|13928.76|14048.25|13928.25|10
1647433450000|2022-03-16 12:24:10|14048.23|13928.23|14046.07|13926.07|14048.23|13928.23|14046.07|13926.07|10
1647433460000|2022-03-16 12:24:20|14046.08|13926.08|14046.95|13926.95|14047.04|13927.04|14046.08|13926.08|10
1647433470000|2022-03-16 12:24:30|14046.94|13926.94|14046.76|13926.76|14047.02|13927.02|14046.35|13926.35|10
1647433480000|2022-03-16 12:24:40|14046.75|13926.75|14047.46|13927.46|14047.46|13927.46|14046.44|13926.44|8
1647433490000|2022-03-16 12:24:50|14047.67|13927.67|14049.32|13929.32|14049.32|13929.32|14047.41|13927.41|9
1647433500000|2022-03-16 12:25:00|14049.25|13929.25|14051.14|13931.14|14051.14|13931.14|14048.09|13928.09|9
1647433510000|2022-03-16 12:25:10|14051.17|13931.17|14050.99|13930.99|14051.29|13931.29|14050.41|13930.41|10
1647433520000|2022-03-16 12:25:20|14051.17|13931.17|14052.82|13932.82|14052.88|13932.88|14051.17|13931.17|10
1647433530000|2022-03-16 12:25:30|14052.99|13932.99|14054.05|13934.05|14054.05|13934.05|14052.96|13932.96|10
1647433540000|2022-03-16 12:25:40|14054.26|13934.26|14054.55|13934.55|14054.55|13934.55|14053.38|13933.38|9
1647433550000|2022-03-16 12:25:50|14054.46|13934.46|14055.17|13935.17|14055.3|13935.3|14054.4|13934.4|6
1647433560000|2022-03-16 12:26:00|14055.41|13935.41|14054.4|13934.4|14055.92|13935.92|14054.4|13934.4|10
1647433570000|2022-03-16 12:26:10|14054.33|13934.33|14056.06|13936.06|14056.06|13936.06|14054.33|13934.33|10
1647433580000|2022-03-16 12:26:20|14055.97|13935.97|14055.91|13935.91|14056.04|13936.04|14055.45|13935.45|8
1647433590000|2022-03-16 12:26:30|14056.02|13936.02|14055.93|13935.93|14056.16|13936.16|14055.93|13935.93|7
1647433600000|2022-03-16 12:26:40|14055.95|13935.95|14056.4|13936.4|14056.4|13936.4|14055.16|13935.16|10
1647433610000|2022-03-16 12:26:50|14056.32|13936.32|14059.78|13939.78|14059.78|13939.78|14056.28|13936.28|10
1647433620000|2022-03-16 12:27:00|14059.76|13939.76|14065.89|13945.89|14065.89|13945.89|14059.76|13939.76|9
1647433630000|2022-03-16 12:27:10|14066.4|13946.4|14066.69|13946.69|14066.94|13946.94|14066.4|13946.4|9
1647433640000|2022-03-16 12:27:20|14066.67|13946.67|14067.39|13947.39|14067.41|13947.41|14066.67|13946.67|9
1647433650000|2022-03-16 12:27:30|14067.26|13947.26|14067.74|13947.74|14067.78|13947.78|14067.26|13947.26|9
1647433660000|2022-03-16 12:27:40|14067.92|13947.92|14067.88|13947.88|14067.93|13947.93|14067.32|13947.32|9
1647433670000|2022-03-16 12:27:50|14067.58|13947.58|14066.84|13946.84|14067.58|13947.58|14066.64|13946.64|8
1647433680000|2022-03-16 12:28:00|14066.61|13946.61|14068.76|13948.76|14068.76|13948.76|14066.61|13946.61|10
1647433690000|2022-03-16 12:28:10|14068.73|13948.73|14068.11|13948.11|14069.07|13949.07|14067.58|13947.58|9
1647433700000|2022-03-16 12:28:20|14066.55|13946.55|14063.92|13943.92|14066.55|13946.55|14063.92|13943.92|10
1647433710000|2022-03-16 12:28:30|14063.88|13943.88|14064.12|13944.12|14064.12|13944.12|14063.11|13943.11|10
1647433720000|2022-03-16 12:28:40|14063.33|13943.33|14062.51|13942.51|14063.58|13943.58|14062.42|13942.42|9
1647433730000|2022-03-16 12:28:50|14062.61|13942.61|14061.94|13941.94|14062.61|13942.61|14061.62|13941.62|9
1647433740000|2022-03-16 12:29:00|14062.75|13942.75|14063.53|13943.53|14063.53|13943.53|14062.72|13942.72|10
1647433750000|2022-03-16 12:29:10|14063.49|13943.49|14063.37|13943.37|14063.49|13943.49|14063.35|13943.35|6
1647433760000|2022-03-16 12:29:20|14063.82|13943.82|14064.53|13944.53|14064.56|13944.56|14063.82|13943.82|8
1647433770000|2022-03-16 12:29:30|14064.33|13944.33|14065.19|13945.19|14065.19|13945.19|14064.33|13944.33|10
1647433780000|2022-03-16 12:29:40|14065.23|13945.23|14065.4|13945.4|14065.51|13945.51|14065.02|13945.02|9
1647433790000|2022-03-16 12:29:50|14065.29|13945.29|14066.42|13946.42|14066.42|13946.42|14065.29|13945.29|7
1647433800000|2022-03-16 12:30:00|14065.62|13945.62|14064.62|13944.62|14065.69|13945.69|14064.62|13944.62|10
1647433810000|2022-03-16 12:30:10|14064.47|13944.47|14065.22|13945.22|14065.22|13945.22|14064.18|13944.18|10
1647433820000|2022-03-16 12:30:20|14065.29|13945.29|14065.51|13945.51|14066.43|13946.43|14065.17|13945.17|10
1647433830000|2022-03-16 12:30:30|14065.6|13945.6|14065.84|13945.84|14065.88|13945.88|14065.17|13945.17|9
1647433840000|2022-03-16 12:30:40|14065.88|13945.88|14064.43|13944.43|14065.97|13945.97|14064.19|13944.19|10
1647433850000|2022-03-16 12:30:50|14064.03|13944.03|14064.03|13944.03|14064.14|13944.14|14063.13|13943.13|10
1647433860000|2022-03-16 12:31:00|14064.23|13944.23|14065.54|13945.54|14065.54|13945.54|14064.04|13944.04|10
1647433870000|2022-03-16 12:31:10|14065.55|13945.55|14064.83|13944.83|14065.55|13945.55|14064.82|13944.82|8
1647433880000|2022-03-16 12:31:20|14064.82|13944.82|14064.29|13944.29|14064.82|13944.82|14064.06|13944.06|9
1647433890000|2022-03-16 12:31:30|14064.24|13944.24|14064.51|13944.51|14064.71|13944.71|14063.6|13943.6|9
1647433900000|2022-03-16 12:31:40|14064.49|13944.49|14063.88|13943.88|14064.49|13944.49|14063.85|13943.85|9
1647433910000|2022-03-16 12:31:50|14063.85|13943.85|14063.9|13943.9|14064.47|13944.47|14063.74|13943.74|6
1647433920000|2022-03-16 12:32:00|14063.44|13943.44|14062.17|13942.17|14063.44|13943.44|14062.16|13942.16|10
1647433930000|2022-03-16 12:32:10|14061.98|13941.98|14060.54|13940.54|14061.98|13941.98|14060.54|13940.54|10
1647433940000|2022-03-16 12:32:20|14060.42|13940.42|14060.21|13940.21|14061.42|13941.42|14060.05|13940.05|10
1647433950000|2022-03-16 12:32:30|14060.24|13940.24|14058.79|13938.79|14060.64|13940.64|14058.79|13938.79|8
1647433960000|2022-03-16 12:32:40|14058.63|13938.63|14057.11|13937.11|14058.63|13938.63|14057|13937|10
1647433970000|2022-03-16 12:32:50|14056.85|13936.85|14051.99|13931.99|14056.85|13936.85|14051.99|13931.99|10
1647433980000|2022-03-16 12:33:00|14052.06|13932.06|14049.95|13929.95|14052.06|13932.06|14049.73|13929.73|7
1647433990000|2022-03-16 12:33:10|14049.97|13929.97|14048.9|13928.9|14049.97|13929.97|14048.9|13928.9|9
1647434000000|2022-03-16 12:33:20|14049.06|13929.06|14049.98|13929.98|14049.98|13929.98|14049.06|13929.06|9
1647434010000|2022-03-16 12:33:30|14050.2|13930.2|14050.63|13930.63|14050.63|13930.63|14050.17|13930.17|10
1647434020000|2022-03-16 12:33:40|14050.5|13930.5|14050.55|13930.55|14050.65|13930.65|14050.25|13930.25|9
1647434030000|2022-03-16 12:33:50|14050.49|13930.49|14050.33|13930.33|14050.51|13930.51|14050.33|13930.33|6
1647434040000|2022-03-16 12:34:00|14050.38|13930.38|14048.96|13928.96|14050.83|13930.83|14048.96|13928.96|10
1647434050000|2022-03-16 12:34:10|14048.89|13928.89|14048.28|13928.28|14049.04|13929.04|14048.01|13928.01|10
1647434060000|2022-03-16 12:34:20|14048.51|13928.51|14047.59|13927.59|14048.61|13928.61|14047.59|13927.59|8
1647434070000|2022-03-16 12:34:30|14047.62|13927.62|14046.96|13926.96|14047.62|13927.62|14046.96|13926.96|6
1647434080000|2022-03-16 12:34:40|14046.98|13926.98|14047.52|13927.52|14047.52|13927.52|14046.85|13926.85|7
1647434090000|2022-03-16 12:34:50|14047.67|13927.67|14047.97|13927.97|14047.97|13927.97|14047.59|13927.59|10
1647434100000|2022-03-16 12:35:00|14048.02|13928.02|14048.33|13928.33|14048.33|13928.33|14047.95|13927.95|10
1647434110000|2022-03-16 12:35:10|14048.4|13928.4|14048.86|13928.86|14048.87|13928.87|14048.34|13928.34|9
1647434120000|2022-03-16 12:35:20|14049.05|13929.05|14048.97|13928.97|14049.21|13929.21|14048.8|13928.8|9
1647434130000|2022-03-16 12:35:30|14049.73|13929.73|14049.25|13929.25|14049.93|13929.93|14049.12|13929.12|10
1647434140000|2022-03-16 12:35:40|14048.86|13928.86|14047.54|13927.54|14048.86|13928.86|14047.54|13927.54|9
1647434150000|2022-03-16 12:35:50|14048.54|13928.54|14046.9|13926.9|14048.62|13928.62|14046.9|13926.9|10
1647434160000|2022-03-16 12:36:00|14046.89|13926.89|14044.93|13924.93|14046.89|13926.89|14044.93|13924.93|9
1647434170000|2022-03-16 12:36:10|14045.05|13925.05|14043.78|13923.78|14045.05|13925.05|14043.32|13923.32|10
1647434180000|2022-03-16 12:36:20|14042.99|13922.99|14042.46|13922.46|14043.12|13923.12|14041.78|13921.78|9
1647434190000|2022-03-16 12:36:30|14041.62|13921.62|14040.88|13920.88|14041.62|13921.62|14040.84|13920.84|9
1647434200000|2022-03-16 12:36:40|14040.96|13920.96|14040.42|13920.42|14041.42|13921.42|14040.07|13920.07|9
1647434210000|2022-03-16 12:36:50|14040.13|13920.13|14039.98|13919.98|14040.47|13920.47|14039.42|13919.42|10
1647434220000|2022-03-16 12:37:00|14039.27|13919.27|14038.21|13918.21|14039.27|13919.27|14038.21|13918.21|8
1647434230000|2022-03-16 12:37:10|14038.75|13918.75|14038.74|13918.74|14038.75|13918.75|14037.95|13917.95|8
1647434240000|2022-03-16 12:37:20|14039.11|13919.11|14039.51|13919.51|14039.78|13919.78|14039.11|13919.11|8
1647434250000|2022-03-16 12:37:30|14039.83|13919.83|14039.97|13919.97|14040.16|13920.16|14039.43|13919.43|10
1647434260000|2022-03-16 12:37:40|14040.16|13920.16|14038.01|13918.01|14040.16|13920.16|14038.01|13918.01|10
1647434270000|2022-03-16 12:37:50|14037.67|13917.67|14038.37|13918.37|14038.45|13918.45|14037.42|13917.42|9
1647434280000|2022-03-16 12:38:00|14038.36|13918.36|14036.76|13916.76|14038.76|13918.76|14036.76|13916.76|9
1647434290000|2022-03-16 12:38:10|14036.29|13916.29|14034.63|13914.63|14036.29|13916.29|14034.63|13914.63|9
1647434300000|2022-03-16 12:38:20|14034.56|13914.56|14033.98|13913.98|14034.56|13914.56|14033.94|13913.94|9
1647434310000|2022-03-16 12:38:30|14034.23|13914.23|14033.02|13913.02|14034.23|13914.23|14033|13913|10
1647434320000|2022-03-16 12:38:40|14033.01|13913.01|14033.01|13913.01|14033.46|13913.46|14032.91|13912.91|9
1647434330000|2022-03-16 12:38:50|14032.88|13912.88|14031|13911|14033.58|13913.58|14031|13911|10
1647434340000|2022-03-16 12:39:00|14029.4|13909.4|14028.58|13908.58|14029.77|13909.77|14027.89|13907.89|10
1647434350000|2022-03-16 12:39:10|14028.33|13908.33|14031.29|13911.29|14031.29|13911.29|14028.33|13908.33|9
1647434360000|2022-03-16 12:39:20|14031.38|13911.38|14031.23|13911.23|14031.96|13911.96|14031.23|13911.23|7
1647434370000|2022-03-16 12:39:30|14031.96|13911.96|14032.78|13912.78|14032.8|13912.8|14031.79|13911.79|10
1647434380000|2022-03-16 12:39:40|14032.94|13912.94|14031.01|13911.01|14033.16|13913.16|14031.01|13911.01|9
1647434390000|2022-03-16 12:39:50|14032.2|13912.2|14032.25|13912.25|14032.89|13912.89|14032.06|13912.06|9
1647434400000|2022-03-16 12:40:00|14032.29|13912.29|14032.08|13912.08|14032.29|13912.29|14031.6|13911.6|10
1647434410000|2022-03-16 12:40:10|14032.5|13912.5|14032.68|13912.68|14033.17|13913.17|14032.5|13912.5|10
1647434420000|2022-03-16 12:40:20|14032.86|13912.86|14032.07|13912.07|14032.86|13912.86|14032.07|13912.07|9
1647434430000|2022-03-16 12:40:30|14032.09|13912.09|14032.18|13912.18|14032.52|13912.52|14032.09|13912.09|10
1647434440000|2022-03-16 12:40:40|14031.94|13911.94|14031.39|13911.39|14031.94|13911.94|14031.37|13911.37|8
1647434450000|2022-03-16 12:40:50|14032|13912|14031.54|13911.54|14032|13912|14030.99|13910.99|8
1647434460000|2022-03-16 12:41:00|14031.5|13911.5|14032.64|13912.64|14032.64|13912.64|14031.5|13911.5|9
1647434470000|2022-03-16 12:41:10|14032.68|13912.68|14032.64|13912.64|14033.14|13913.14|14032.28|13912.28|8
1647434480000|2022-03-16 12:41:20|14032.67|13912.67|14032.64|13912.64|14032.72|13912.72|14032.35|13912.35|6
1647434490000|2022-03-16 12:41:30|14032.65|13912.65|14032.44|13912.44|14032.76|13912.76|14032.44|13912.44|7
1647434500000|2022-03-16 12:41:40|14032.64|13912.64|14032.09|13912.09|14032.87|13912.87|14032.09|13912.09|9
1647434510000|2022-03-16 12:41:50|14031.84|13911.84|14032.23|13912.23|14033.35|13913.35|14031.84|13911.84|10
1647434520000|2022-03-16 12:42:00|14032.53|13912.53|14032.68|13912.68|14032.93|13912.93|14032.53|13912.53|9
1647434530000|2022-03-16 12:42:10|14032.7|13912.7|14033.85|13913.85|14033.85|13913.85|14032.7|13912.7|9
1647434540000|2022-03-16 12:42:20|14034.13|13914.13|14034.01|13914.01|14034.28|13914.28|14033.71|13913.71|10
1647434550000|2022-03-16 12:42:30|14033.96|13913.96|14035.47|13915.47|14035.47|13915.47|14033.96|13913.96|7
1647434560000|2022-03-16 12:42:40|14035.25|13915.25|14034.96|13914.96|14035.46|13915.46|14034.67|13914.67|7
1647434570000|2022-03-16 12:42:50|14034.55|13914.55|14035.71|13915.71|14035.71|13915.71|14034.55|13914.55|7
1647434580000|2022-03-16 12:43:00|14035.77|13915.77|14035.7|13915.7|14036.23|13916.23|14035.64|13915.64|9
1647434590000|2022-03-16 12:43:10|14035.82|13915.82|14034.85|13914.85|14035.82|13915.82|14034.85|13914.85|8
1647434600000|2022-03-16 12:43:20|14034.99|13914.99|14035.09|13915.09|14035.23|13915.23|14034.99|13914.99|8
1647434610000|2022-03-16 12:43:30|14035.1|13915.1|14035.02|13915.02|14035.1|13915.1|14034.57|13914.57|8
1647434620000|2022-03-16 12:43:40|14035.89|13915.89|14036.61|13916.61|14036.61|13916.61|14035.83|13915.83|10
1647434630000|2022-03-16 12:43:50|14036.37|13916.37|14037.03|13917.03|14037.3|13917.3|14036.37|13916.37|10
1647434640000|2022-03-16 12:44:00|14036.96|13916.96|14037.18|13917.18|14037.18|13917.18|14036.65|13916.65|10
1647434650000|2022-03-16 12:44:10|14037.22|13917.22|14036.51|13916.51|14037.32|13917.32|14036.51|13916.51|10
1647434660000|2022-03-16 12:44:20|14036.47|13916.47|14036.07|13916.07|14036.47|13916.47|14036.07|13916.07|9
1647434670000|2022-03-16 12:44:30|14036.04|13916.04|14036.35|13916.35|14036.39|13916.39|14035.62|13915.62|10
1647434680000|2022-03-16 12:44:40|14036.46|13916.46|14036.54|13916.54|14036.54|13916.54|14036.46|13916.46|6
1647434690000|2022-03-16 12:44:50|14036.42|13916.42|14036.4|13916.4|14036.58|13916.58|14036.4|13916.4|8
1647434700000|2022-03-16 12:45:00|14036.26|13916.26|14036.78|13916.78|14036.78|13916.78|14035.95|13915.95|8
1647434710000|2022-03-16 12:45:10|14036.72|13916.72|14037.34|13917.34|14037.34|13917.34|14036.72|13916.72|6
1647434720000|2022-03-16 12:45:20|14037.09|13917.09|14036.2|13916.2|14037.09|13917.09|14036.2|13916.2|9
1647434730000|2022-03-16 12:45:30|14036.11|13916.11|14035.49|13915.49|14036.11|13916.11|14035.49|13915.49|10
1647434740000|2022-03-16 12:45:40|14035.12|13915.12|14035.73|13915.73|14035.73|13915.73|14035.12|13915.12|9
1647434750000|2022-03-16 12:45:50|14035.71|13915.71|14034.18|13914.18|14035.76|13915.76|14034.14|13914.14|10
1647434760000|2022-03-16 12:46:00|14034.16|13914.16|14034.65|13914.65|14034.7|13914.7|14034.16|13914.16|9
1647434770000|2022-03-16 12:46:10|14034.62|13914.62|14033.95|13913.95|14034.62|13914.62|14033.95|13913.95|9
1647434780000|2022-03-16 12:46:20|14034.2|13914.2|14032.96|13912.96|14034.2|13914.2|14032.93|13912.93|10
1647434790000|2022-03-16 12:46:30|14033.06|13913.06|14033.56|13913.56|14033.56|13913.56|14033.06|13913.06|9
1647434800000|2022-03-16 12:46:40|14033.45|13913.45|14033.33|13913.33|14033.49|13913.49|14033.33|13913.33|7
1647434810000|2022-03-16 12:46:50|14033.3|13913.3|14033.78|13913.78|14034.33|13914.33|14033.3|13913.3|10
1647434820000|2022-03-16 12:47:00|14034.35|13914.35|14031.05|13911.05|14034.35|13914.35|14031.05|13911.05|10
1647434830000|2022-03-16 12:47:10|14031.06|13911.06|14030.36|13910.36|14031.06|13911.06|14029.46|13909.46|10
1647434840000|2022-03-16 12:47:20|14030.77|13910.77|14030.95|13910.95|14031.34|13911.34|14030.71|13910.71|9
1647434850000|2022-03-16 12:47:30|14030.87|13910.87|14025.09|13905.09|14030.87|13910.87|14025.09|13905.09|10
1647434860000|2022-03-16 12:47:40|14023.45|13903.45|14020.37|13900.37|14023.45|13903.45|14020.32|13900.32|10
1647434870000|2022-03-16 12:47:50|14020.22|13900.22|14021.67|13901.67|14021.67|13901.67|14020.22|13900.22|10
1647434880000|2022-03-16 12:48:00|14021.87|13901.87|14022.97|13902.97|14022.97|13902.97|14021.87|13901.87|10
1647434890000|2022-03-16 12:48:10|14022.99|13902.99|14023.9|13903.9|14024.19|13904.19|14022.99|13902.99|6
1647434900000|2022-03-16 12:48:20|14024.01|13904.01|14024.29|13904.29|14024.32|13904.32|14023.82|13903.82|10
1647434910000|2022-03-16 12:48:30|14024.43|13904.43|14024.71|13904.71|14024.89|13904.89|14024.41|13904.41|10
1647434920000|2022-03-16 12:48:40|14024.55|13904.55|14021.96|13901.96|14024.86|13904.86|14021.96|13901.96|10
1647434930000|2022-03-16 12:48:50|14022.05|13902.05|14019.64|13899.64|14022.05|13902.05|14019.64|13899.64|9
1647434940000|2022-03-16 12:49:00|14019.77|13899.77|14019.48|13899.48|14019.77|13899.77|14019.04|13899.04|8
1647434950000|2022-03-16 12:49:10|14019.81|13899.81|14020.05|13900.05|14020.49|13900.49|14019.81|13899.81|10
1647434960000|2022-03-16 12:49:20|14019.77|13899.77|14019.53|13899.53|14019.94|13899.94|14019.53|13899.53|7
1647434970000|2022-03-16 12:49:30|14019.91|13899.91|14020.02|13900.02|14020.02|13900.02|14019.66|13899.66|9
1647434980000|2022-03-16 12:49:40|14019.75|13899.75|14020.25|13900.25|14020.29|13900.29|14019.65|13899.65|10
1647434990000|2022-03-16 12:49:50|14020.27|13900.27|14021.37|13901.37|14022.01|13902.01|14020.24|13900.24|9
1647435000000|2022-03-16 12:50:00|14021.68|13901.68|14021.84|13901.84|14021.84|13901.84|14021.6|13901.6|8
1647435010000|2022-03-16 12:50:10|14021.91|13901.91|14021.45|13901.45|14021.91|13901.91|14021.28|13901.28|8
1647435020000|2022-03-16 12:50:20|14021.25|13901.25|14020.7|13900.7|14021.35|13901.35|14020.69|13900.69|9
1647435030000|2022-03-16 12:50:30|14020.69|13900.69|14020.47|13900.47|14020.7|13900.7|14020.47|13900.47|8
1647435040000|2022-03-16 12:50:40|14020.53|13900.53|14020.43|13900.43|14020.59|13900.59|14020.43|13900.43|7
1647435050000|2022-03-16 12:50:50|14020.58|13900.58|14020.32|13900.32|14021.37|13901.37|14019.98|13899.98|9
1647435060000|2022-03-16 12:51:00|14020.07|13900.07|14021.06|13901.06|14021.24|13901.24|14020.07|13900.07|9
1647435070000|2022-03-16 12:51:10|14020.95|13900.95|14023.82|13903.82|14023.82|13903.82|14020.95|13900.95|10
1647435080000|2022-03-16 12:51:20|14023.76|13903.76|14023.58|13903.58|14023.95|13903.95|14023.21|13903.21|9
1647435090000|2022-03-16 12:51:30|14023.42|13903.42|14023.51|13903.51|14023.61|13903.61|14023.27|13903.27|10
1647435100000|2022-03-16 12:51:40|14023.61|13903.61|14024.54|13904.54|14024.68|13904.68|14023.61|13903.61|8
1647435110000|2022-03-16 12:51:50|14024.7|13904.7|14025.19|13905.19|14025.19|13905.19|14024.7|13904.7|10
1647435120000|2022-03-16 12:52:00|14026.57|13906.57|14029|13909|14029|13909|14026.57|13906.57|10
1647435130000|2022-03-16 12:52:10|14028.95|13908.95|14031.15|13911.15|14031.15|13911.15|14028.95|13908.95|9
1647435140000|2022-03-16 12:52:20|14031.5|13911.5|14031.81|13911.81|14032.84|13912.84|14031.5|13911.5|10
1647435150000|2022-03-16 12:52:30|14031.58|13911.58|14034.91|13914.91|14034.91|13914.91|14031.34|13911.34|9
1647435160000|2022-03-16 12:52:40|14035.99|13915.99|14038.19|13918.19|14038.19|13918.19|14035.99|13915.99|10
1647435170000|2022-03-16 12:52:50|14038.4|13918.4|14039.94|13919.94|14039.96|13919.96|14038.4|13918.4|9
1647435180000|2022-03-16 12:53:00|14040.04|13920.04|14038.85|13918.85|14040.04|13920.04|14038.68|13918.68|9
1647435190000|2022-03-16 12:53:10|14039.22|13919.22|14039.93|13919.93|14039.93|13919.93|14038.59|13918.59|7
1647435200000|2022-03-16 12:53:20|14039.81|13919.81|14040.93|13920.93|14040.93|13920.93|14039.81|13919.81|10
1647435210000|2022-03-16 12:53:30|14041.6|13921.6|14041.47|13921.47|14041.75|13921.75|14041.37|13921.37|10
1647435220000|2022-03-16 12:53:40|14041.8|13921.8|14041.3|13921.3|14042.16|13922.16|14041.3|13921.3|8
1647435230000|2022-03-16 12:53:50|14041.26|13921.26|14041.76|13921.76|14042.01|13922.01|14041.16|13921.16|8
1647435240000|2022-03-16 12:54:00|14041.46|13921.46|14040.56|13920.56|14041.46|13921.46|14040.51|13920.51|10
1647435250000|2022-03-16 12:54:10|14040.64|13920.64|14040.77|13920.77|14040.77|13920.77|14040.36|13920.36|8
1647435260000|2022-03-16 12:54:20|14040.41|13920.41|14039.39|13919.39|14040.43|13920.43|14038.54|13918.54|10
1647435270000|2022-03-16 12:54:30|14039.55|13919.55|14037.52|13917.52|14039.55|13919.55|14037.52|13917.52|10
1647435280000|2022-03-16 12:54:40|14037.43|13917.43|14034.45|13914.45|14037.43|13917.43|14034.45|13914.45|8
1647435290000|2022-03-16 12:54:50|14034.25|13914.25|14033.26|13913.26|14034.35|13914.35|14033.24|13913.24|7
1647435300000|2022-03-16 12:55:00|14033.28|13913.28|14034.09|13914.09|14034.12|13914.12|14033.28|13913.28|8
1647435310000|2022-03-16 12:55:10|14034.22|13914.22|14033.76|13913.76|14034.38|13914.38|14033.48|13913.48|10
1647435320000|2022-03-16 12:55:20|14033.79|13913.79|14033.83|13913.83|14033.85|13913.85|14033.53|13913.53|9
1647435330000|2022-03-16 12:55:30|14033.74|13913.74|14033.43|13913.43|14033.9|13913.9|14033.43|13913.43|6
1647435340000|2022-03-16 12:55:40|14033.49|13913.49|14033.38|13913.38|14033.5|13913.5|14033.33|13913.33|8
1647435350000|2022-03-16 12:55:50|14033.67|13913.67|14033.22|13913.22|14033.67|13913.67|14032.96|13912.96|9
1647435360000|2022-03-16 12:56:00|14032.99|13912.99|14033.61|13913.61|14033.61|13913.61|14032.99|13912.99|9
1647435370000|2022-03-16 12:56:10|14033.73|13913.73|14034.81|13914.81|14034.81|13914.81|14033.62|13913.62|9
1647435380000|2022-03-16 12:56:20|14034.93|13914.93|14035.58|13915.58|14035.58|13915.58|14034.93|13914.93|9
1647435390000|2022-03-16 12:56:30|14036.19|13916.19|14036.85|13916.85|14036.92|13916.92|14035.9|13915.9|9
1647435400000|2022-03-16 12:56:40|14036.99|13916.99|14036.11|13916.11|14037.04|13917.04|14036.11|13916.11|10
1647435410000|2022-03-16 12:56:50|14036.27|13916.27|14036.8|13916.8|14036.95|13916.95|14036.18|13916.18|10
1647435420000|2022-03-16 12:57:00|14036.69|13916.69|14037.38|13917.38|14037.54|13917.54|14036.69|13916.69|10
1647435430000|2022-03-16 12:57:10|14037.4|13917.4|14037.81|13917.81|14038.23|13918.23|14037.32|13917.32|10
1647435440000|2022-03-16 12:57:20|14037.84|13917.84|14037.97|13917.97|14038.29|13918.29|14037.84|13917.84|7
1647435450000|2022-03-16 12:57:30|14038.43|13918.43|14037.69|13917.69|14038.56|13918.56|14037.69|13917.69|7
1647435460000|2022-03-16 12:57:40|14037.68|13917.68|14036.91|13916.91|14038.64|13918.64|14036.91|13916.91|10
1647435470000|2022-03-16 12:57:50|14036.98|13916.98|14034.35|13914.35|14036.98|13916.98|14034.29|13914.29|10
1647435480000|2022-03-16 12:58:00|14034.46|13914.46|14033.59|13913.59|14034.46|13914.46|14033.58|13913.58|8
1647435490000|2022-03-16 12:58:10|14033.51|13913.51|14032.74|13912.74|14033.55|13913.55|14032.74|13912.74|9
1647435500000|2022-03-16 12:58:20|14031.95|13911.95|14032.62|13912.62|14032.64|13912.64|14031.95|13911.95|10
1647435510000|2022-03-16 12:58:30|14032.22|13912.22|14030.31|13910.31|14032.35|13912.35|14030.31|13910.31|9
1647435520000|2022-03-16 12:58:40|14030.14|13910.14|14030|13910|14030.41|13910.41|14029.87|13909.87|10
1647435530000|2022-03-16 12:58:50|14029.81|13909.81|14028.79|13908.79|14029.87|13909.87|14028.7|13908.7|9
1647435540000|2022-03-16 12:59:00|14029.02|13909.02|14027.58|13907.58|14029.02|13909.02|14027.47|13907.47|10
1647435550000|2022-03-16 12:59:10|14027.54|13907.54|14026.07|13906.07|14027.87|13907.87|14026.07|13906.07|10
1647435560000|2022-03-16 12:59:20|14026.74|13906.74|14025.13|13905.13|14026.74|13906.74|14025.02|13905.02|9
1647435570000|2022-03-16 12:59:30|14025.03|13905.03|14024.62|13904.62|14025.34|13905.34|14024.35|13904.35|10
1647435580000|2022-03-16 12:59:40|14024.81|13904.81|14024|13904|14024.81|13904.81|14023.95|13903.95|9
1647435590000|2022-03-16 12:59:50|14023.7|13903.7|14021.69|13901.69|14023.7|13903.7|14021.69|13901.69|10
1647435600000|2022-03-16 13:00:00|14021.36|13901.36|14017.35|13897.35|14021.36|13901.36|14017.25|13897.25|10
1647435610000|2022-03-16 13:00:10|14017.14|13897.14|14018.08|13898.08|14018.08|13898.08|14016.51|13896.51|10
1647435620000|2022-03-16 13:00:20|14018.11|13898.11|14018.95|13898.95|14019.17|13899.17|14018.07|13898.07|10
1647435630000|2022-03-16 13:00:30|14019.54|13899.54|14018.4|13898.4|14019.58|13899.58|14018.31|13898.31|10
1647435640000|2022-03-16 13:00:40|14018.47|13898.47|14019.84|13899.84|14019.84|13899.84|14018.29|13898.29|9
1647435650000|2022-03-16 13:00:50|14019.71|13899.71|14020.08|13900.08|14020.35|13900.35|14019.64|13899.64|9
1647435660000|2022-03-16 13:01:00|14020.32|13900.32|14021.12|13901.12|14021.22|13901.22|14020.32|13900.32|9
1647435670000|2022-03-16 13:01:10|14020.95|13900.95|14021.13|13901.13|14021.51|13901.51|14020.95|13900.95|9
1647435680000|2022-03-16 13:01:20|14021.22|13901.22|14021.14|13901.14|14021.37|13901.37|14021.05|13901.05|9
1647435690000|2022-03-16 13:01:30|14021.15|13901.15|14020.41|13900.41|14021.15|13901.15|14020.41|13900.41|9
1647435700000|2022-03-16 13:01:40|14020.48|13900.48|14020.51|13900.51|14020.85|13900.85|14020.11|13900.11|10
1647435710000|2022-03-16 13:01:50|14020.43|13900.43|14020.8|13900.8|14020.82|13900.82|14019.86|13899.86|9
1647435720000|2022-03-16 13:02:00|14020.9|13900.9|14021.26|13901.26|14021.26|13901.26|14020.74|13900.74|9
1647435730000|2022-03-16 13:02:10|14021.25|13901.25|14022.52|13902.52|14022.52|13902.52|14021.14|13901.14|9
1647435740000|2022-03-16 13:02:20|14022.79|13902.79|14026.01|13906.01|14026.01|13906.01|14022.79|13902.79|9
1647435750000|2022-03-16 13:02:30|14026.17|13906.17|14025.36|13905.36|14026.35|13906.35|14025.36|13905.36|10
1647435760000|2022-03-16 13:02:40|14025.35|13905.35|14026.27|13906.27|14026.27|13906.27|14025.17|13905.17|10
1647435770000|2022-03-16 13:02:50|14026.28|13906.28|14026.69|13906.69|14026.69|13906.69|14026.28|13906.28|5
1647435780000|2022-03-16 13:03:00|14026.37|13906.37|14026.53|13906.53|14026.53|13906.53|14026.01|13906.01|8
1647435790000|2022-03-16 13:03:10|14026.64|13906.64|14027.17|13907.17|14027.2|13907.2|14026.31|13906.31|8
1647435800000|2022-03-16 13:03:20|14027.06|13907.06|14025.63|13905.63|14027.06|13907.06|14025.57|13905.57|8
1647435810000|2022-03-16 13:03:30|14025.39|13905.39|14025.17|13905.17|14025.39|13905.39|14025.17|13905.17|7
1647435820000|2022-03-16 13:03:40|14025.22|13905.22|14025.11|13905.11|14025.22|13905.22|14025.1|13905.1|7
1647435830000|2022-03-16 13:03:50|14024.94|13904.94|14023.75|13903.75|14024.94|13904.94|14023.29|13903.29|9
1647435840000|2022-03-16 13:04:00|14023.76|13903.76|14023.7|13903.7|14023.76|13903.76|14022.76|13902.76|8
1647435850000|2022-03-16 13:04:10|14023.75|13903.75|14024.04|13904.04|14024.04|13904.04|14023.65|13903.65|9
1647435860000|2022-03-16 13:04:20|14024.1|13904.1|14024.23|13904.23|14024.34|13904.34|14024.1|13904.1|7
1647435870000|2022-03-16 13:04:30|14023.99|13903.99|14024.31|13904.31|14024.55|13904.55|14023.99|13903.99|9
1647435880000|2022-03-16 13:04:40|14023.87|13903.87|14024.1|13904.1|14024.1|13904.1|14023.81|13903.81|6
1647435890000|2022-03-16 13:04:50|14024.27|13904.27|14023.61|13903.61|14024.27|13904.27|14023.51|13903.51|8
1647435900000|2022-03-16 13:05:00|14023.71|13903.71|14022.56|13902.56|14023.81|13903.81|14022.56|13902.56|8
1647435910000|2022-03-16 13:05:10|14022.59|13902.59|14021.27|13901.27|14022.59|13902.59|14020.94|13900.94|10
1647435920000|2022-03-16 13:05:20|14020.76|13900.76|14019.98|13899.98|14020.77|13900.77|14019.98|13899.98|9
1647435930000|2022-03-16 13:05:30|14019.76|13899.76|14019.34|13899.34|14019.81|13899.81|14019.09|13899.09|9
1647435940000|2022-03-16 13:05:40|14019.31|13899.31|14019.27|13899.27|14019.52|13899.52|14018.92|13898.92|9
1647435950000|2022-03-16 13:05:50|14019.02|13899.02|14018.73|13898.73|14019.21|13899.21|14018.54|13898.54|9
1647435960000|2022-03-16 13:06:00|14018.79|13898.79|14018.31|13898.31|14018.79|13898.79|14018.31|13898.31|9
1647435970000|2022-03-16 13:06:10|14018.17|13898.17|14017.46|13897.46|14018.17|13898.17|14017.46|13897.46|8
1647435980000|2022-03-16 13:06:20|14017.12|13897.12|14015.97|13895.97|14017.17|13897.17|14015.79|13895.79|10
1647435990000|2022-03-16 13:06:30|14015.71|13895.71|14015.73|13895.73|14015.88|13895.88|14015.57|13895.57|9
1647436000000|2022-03-16 13:06:40|14015.48|13895.48|14013.66|13893.66|14015.48|13895.48|14013.66|13893.66|10
1647436010000|2022-03-16 13:06:50|14013.91|13893.91|14012.59|13892.59|14013.96|13893.96|14012.59|13892.59|9
1647436020000|2022-03-16 13:07:00|14012.64|13892.64|14011.66|13891.66|14012.64|13892.64|14011.42|13891.42|10
1647436030000|2022-03-16 13:07:10|14009.36|13889.36|14005.81|13885.81|14009.36|13889.36|14005.81|13885.81|10
1647436040000|2022-03-16 13:07:20|14005.43|13885.43|14001.01|13881.01|14005.43|13885.43|14001.01|13881.01|10
1647436050000|2022-03-16 13:07:30|14000.06|13880.06|13996.03|13876.03|14000.06|13880.06|13996.03|13876.03|10
1647436060000|2022-03-16 13:07:40|13995.83|13875.83|13989.92|13869.92|13995.84|13875.84|13989.87|13869.87|10
1647436070000|2022-03-16 13:07:50|13990.41|13870.41|13988.93|13868.93|13991.33|13871.33|13988.31|13868.31|9
1647436080000|2022-03-16 13:08:00|13988.69|13868.69|13986.8|13866.8|13988.81|13868.81|13986.73|13866.73|10
1647436090000|2022-03-16 13:08:10|13987.2|13867.2|13987.02|13867.02|13987.2|13867.2|13986.74|13866.74|8
1647436100000|2022-03-16 13:08:20|13987|13867|13986.3|13866.3|13987.02|13867.02|13986.08|13866.08|8
1647436110000|2022-03-16 13:08:30|13986.55|13866.55|13985.24|13865.24|13986.55|13866.55|13985.24|13865.24|9
1647436120000|2022-03-16 13:08:40|13985.26|13865.26|13984.11|13864.11|13985.26|13865.26|13984.11|13864.11|10
1647436130000|2022-03-16 13:08:50|13983.92|13863.92|13984.95|13864.95|13984.98|13864.98|13983.73|13863.73|7
1647436140000|2022-03-16 13:09:00|13985|13865|13984.71|13864.71|13985.06|13865.06|13984.71|13864.71|9
1647436150000|2022-03-16 13:09:10|13985.1|13865.1|13983.92|13863.92|13985.19|13865.19|13983.9|13863.9|9
1647436160000|2022-03-16 13:09:20|13983.99|13863.99|13984.29|13864.29|13984.29|13864.29|13983.59|13863.59|8
1647436170000|2022-03-16 13:09:30|13984.38|13864.38|13985.17|13865.17|13985.17|13865.17|13983.87|13863.87|8
1647436180000|2022-03-16 13:09:40|13985.35|13865.35|13985.6|13865.6|13986.51|13866.51|13985.35|13865.35|10
1647436190000|2022-03-16 13:09:50|13985.61|13865.61|13983.97|13863.97|13985.61|13865.61|13983.76|13863.76|10
1647436200000|2022-03-16 13:10:00|13983.89|13863.89|13985.42|13865.42|13985.79|13865.79|13983.72|13863.72|10
1647436210000|2022-03-16 13:10:10|13985.23|13865.23|13985.23|13865.23|13985.57|13865.57|13984.73|13864.73|9
1647436220000|2022-03-16 13:10:20|13985.25|13865.25|13983.67|13863.67|13985.4|13865.4|13983.67|13863.67|10
1647436230000|2022-03-16 13:10:30|13983.24|13863.24|13982.87|13862.87|13983.39|13863.39|13982.2|13862.2|10
1647436240000|2022-03-16 13:10:40|13983.22|13863.22|13984|13864|13984.34|13864.34|13983.18|13863.18|10
1647436250000|2022-03-16 13:10:50|13984.02|13864.02|13983.53|13863.53|13984.15|13864.15|13983.53|13863.53|10
1647436260000|2022-03-16 13:11:00|13983.31|13863.31|13982.7|13862.7|13983.33|13863.33|13982.7|13862.7|9
1647436270000|2022-03-16 13:11:10|13982.71|13862.71|13982.46|13862.46|13983.06|13863.06|13982.46|13862.46|9
1647436280000|2022-03-16 13:11:20|13982.48|13862.48|13980.83|13860.83|13982.58|13862.58|13980.6|13860.6|10
1647436290000|2022-03-16 13:11:30|13980.97|13860.97|13980.87|13860.87|13981.28|13861.28|13980.82|13860.82|10
1647436300000|2022-03-16 13:11:40|13980.86|13860.86|13980.71|13860.71|13980.89|13860.89|13980.71|13860.71|8
1647436310000|2022-03-16 13:11:50|13980.33|13860.33|13980.61|13860.61|13981.24|13861.24|13980.29|13860.29|9
1647436320000|2022-03-16 13:12:00|13980.25|13860.25|13979.18|13859.18|13980.25|13860.25|13979.18|13859.18|10
1647436330000|2022-03-16 13:12:10|13979.28|13859.28|13978.11|13858.11|13979.34|13859.34|13978.03|13858.03|10
1647436340000|2022-03-16 13:12:20|13978.16|13858.16|13978.31|13858.31|13978.42|13858.42|13978.11|13858.11|7
1647436350000|2022-03-16 13:12:30|13978.28|13858.28|13976.77|13856.77|13978.33|13858.33|13976.77|13856.77|9
1647436360000|2022-03-16 13:12:40|13976.72|13856.72|13976.61|13856.61|13976.95|13856.95|13976.52|13856.52|9
1647436370000|2022-03-16 13:12:50|13976.86|13856.86|13978.03|13858.03|13978.03|13858.03|13976.73|13856.73|9
1647436380000|2022-03-16 13:13:00|13978.84|13858.84|13980.54|13860.54|13980.54|13860.54|13978.84|13858.84|8
1647436390000|2022-03-16 13:13:10|13981.33|13861.33|13982.03|13862.03|13982.97|13862.97|13981.33|13861.33|10
1647436400000|2022-03-16 13:13:20|13982.36|13862.36|13978.1|13858.1|13982.57|13862.57|13978.1|13858.1|9
1647436410000|2022-03-16 13:13:30|13976.5|13856.5|13971.14|13851.14|13976.5|13856.5|13971.14|13851.14|10
1647436420000|2022-03-16 13:13:40|13971.4|13851.4|13971.36|13851.36|13971.4|13851.4|13970.97|13850.97|8
1647436430000|2022-03-16 13:13:50|13971.32|13851.32|13972.2|13852.2|13972.24|13852.24|13971.32|13851.32|10
1647436440000|2022-03-16 13:14:00|13971.85|13851.85|13970.84|13850.84|13971.99|13851.99|13970.84|13850.84|8
1647436450000|2022-03-16 13:14:10|13970.81|13850.81|13968.6|13848.6|13970.81|13850.81|13968.6|13848.6|10
1647436460000|2022-03-16 13:14:20|13967.88|13847.88|13967.89|13847.89|13967.99|13847.99|13967.87|13847.87|8
1647436470000|2022-03-16 13:14:30|13968.53|13848.53|13970.62|13850.62|13970.84|13850.84|13968.53|13848.53|10
1647436480000|2022-03-16 13:14:40|13970.16|13850.16|13969.78|13849.78|13970.38|13850.38|13969.67|13849.67|9
1647436490000|2022-03-16 13:14:50|13969.8|13849.8|13969.15|13849.15|13970.08|13850.08|13969.15|13849.15|10
1647436500000|2022-03-16 13:15:00|13969.63|13849.63|13967.94|13847.94|13969.63|13849.63|13967.94|13847.94|9
1647436510000|2022-03-16 13:15:10|13967.85|13847.85|13970.19|13850.19|13970.19|13850.19|13967.85|13847.85|9
1647436520000|2022-03-16 13:15:20|13970.18|13850.18|13973.7|13853.7|13973.7|13853.7|13970.18|13850.18|10
1647436530000|2022-03-16 13:15:30|13973.73|13853.73|13974.77|13854.77|13974.84|13854.84|13973.73|13853.73|10
1647436540000|2022-03-16 13:15:40|13974.54|13854.54|13973.79|13853.79|13974.72|13854.72|13973.73|13853.73|9
1647436550000|2022-03-16 13:15:50|13974.5|13854.5|13975.31|13855.31|13976.02|13856.02|13974.47|13854.47|10
1647436560000|2022-03-16 13:16:00|13974.99|13854.99|13974.77|13854.77|13975.09|13855.09|13974.66|13854.66|10
1647436570000|2022-03-16 13:16:10|13974.94|13854.94|13974.81|13854.81|13975.19|13855.19|13974.55|13854.55|9
1647436580000|2022-03-16 13:16:20|13974.75|13854.75|13974.72|13854.72|13974.75|13854.75|13974.38|13854.38|10
1647436590000|2022-03-16 13:16:30|13975.04|13855.04|13974.95|13854.95|13975.28|13855.28|13974.94|13854.94|10
1647436600000|2022-03-16 13:16:40|13974.89|13854.89|13974.73|13854.73|13975.34|13855.34|13974.54|13854.54|10
1647436610000|2022-03-16 13:16:50|13974.7|13854.7|13973.32|13853.32|13974.91|13854.91|13973.32|13853.32|9
1647436620000|2022-03-16 13:17:00|13973.33|13853.33|13972.99|13852.99|13973.33|13853.33|13972.83|13852.83|9
1647436630000|2022-03-16 13:17:10|13972.76|13852.76|13977.17|13857.17|13977.17|13857.17|13972.74|13852.74|9
1647436640000|2022-03-16 13:17:20|13976.9|13856.9|13980.88|13860.88|13980.88|13860.88|13976.9|13856.9|10
1647436650000|2022-03-16 13:17:30|13980.36|13860.36|13981.16|13861.16|13981.27|13861.27|13980.36|13860.36|9
1647436660000|2022-03-16 13:17:40|13981.21|13861.21|13981.31|13861.31|13981.31|13861.31|13981.17|13861.17|7
1647436670000|2022-03-16 13:17:50|13981.16|13861.16|13981.92|13861.92|13982.46|13862.46|13981.16|13861.16|10
1647436680000|2022-03-16 13:18:00|13982.6|13862.6|13982.57|13862.57|13982.97|13862.97|13982.52|13862.52|9
1647436690000|2022-03-16 13:18:10|13982.87|13862.87|13983.52|13863.52|13983.52|13863.52|13982.64|13862.64|10
1647436700000|2022-03-16 13:18:20|13984.06|13864.06|13984.96|13864.96|13984.96|13864.96|13984.06|13864.06|8
1647436710000|2022-03-16 13:18:30|13984.84|13864.84|13986.18|13866.18|13986.18|13866.18|13984.84|13864.84|9
1647436720000|2022-03-16 13:18:40|13985.9|13865.9|13992.53|13872.53|13992.84|13872.84|13985.9|13865.9|9
1647436730000|2022-03-16 13:18:50|13992.18|13872.18|13992.74|13872.74|13993.28|13873.28|13992.18|13872.18|10
1647436740000|2022-03-16 13:19:00|13992.88|13872.88|13993.08|13873.08|13993.1|13873.1|13992.79|13872.79|7
1647436750000|2022-03-16 13:19:10|13992.96|13872.96|13994.52|13874.52|13994.83|13874.83|13992.82|13872.82|10
1647436760000|2022-03-16 13:19:20|13994.71|13874.71|13995.52|13875.52|13995.52|13875.52|13994.46|13874.46|10
1647436770000|2022-03-16 13:19:30|13995.79|13875.79|13996.01|13876.01|13996.01|13876.01|13995.57|13875.57|10
1647436780000|2022-03-16 13:19:40|13995.9|13875.9|13996.38|13876.38|13996.41|13876.41|13995.63|13875.63|10
1647436790000|2022-03-16 13:19:50|13996.03|13876.03|13996.65|13876.65|13996.72|13876.72|13995.99|13875.99|10
1647436800000|2022-03-16 13:20:00|13996.82|13876.82|13997.61|13877.61|13997.61|13877.61|13996.72|13876.72|10
1647436810000|2022-03-16 13:20:10|13997.53|13877.53|13999.2|13879.2|13999.2|13879.2|13997.53|13877.53|10
1647436820000|2022-03-16 13:20:20|13999.6|13879.6|14000.34|13880.34|14000.52|13880.52|13999.6|13879.6|9
1647436830000|2022-03-16 13:20:30|14001.41|13881.41|14002.97|13882.97|14003.02|13883.02|14001.41|13881.41|10
1647436840000|2022-03-16 13:20:40|14003.52|13883.52|14002.61|13882.61|14003.52|13883.52|14002.61|13882.61|9
1647436850000|2022-03-16 13:20:50|14002.54|13882.54|14000.93|13880.93|14002.54|13882.54|14000.93|13880.93|9
1647436860000|2022-03-16 13:21:00|14000.67|13880.67|14000.7|13880.7|14000.74|13880.74|14000.62|13880.62|6
1647436870000|2022-03-16 13:21:10|14001.15|13881.15|14002.41|13882.41|14002.49|13882.49|14000.82|13880.82|9
1647436880000|2022-03-16 13:21:20|14002.76|13882.76|14005.18|13885.18|14005.4|13885.4|14002.76|13882.76|10
1647436890000|2022-03-16 13:21:30|14004.91|13884.91|14003.42|13883.42|14004.91|13884.91|14003.42|13883.42|10
1647436900000|2022-03-16 13:21:40|14003.4|13883.4|14002.89|13882.89|14003.4|13883.4|14002.86|13882.86|9
1647436910000|2022-03-16 13:21:50|14003.49|13883.49|14004.88|13884.88|14005|13885|14003.49|13883.49|9
1647436920000|2022-03-16 13:22:00|14005.59|13885.59|14006.59|13886.59|14006.59|13886.59|14005.59|13885.59|9
1647436930000|2022-03-16 13:22:10|14006.27|13886.27|14006.41|13886.41|14006.65|13886.65|14005.92|13885.92|9
1647436940000|2022-03-16 13:22:20|14006.61|13886.61|14008.18|13888.18|14008.18|13888.18|14006.28|13886.28|10
1647436950000|2022-03-16 13:22:30|14007.58|13887.58|14006.81|13886.81|14007.77|13887.77|14006.81|13886.81|10
1647436960000|2022-03-16 13:22:40|14006.66|13886.66|14006.98|13886.98|14007.05|13887.05|14006.66|13886.66|9
1647436970000|2022-03-16 13:22:50|14006.63|13886.63|14007.69|13887.69|14007.69|13887.69|14006.63|13886.63|10
1647436980000|2022-03-16 13:23:00|14007.75|13887.75|14008.66|13888.66|14008.66|13888.66|14007.75|13887.75|6
1647436990000|2022-03-16 13:23:10|14008.67|13888.67|14009.4|13889.4|14009.57|13889.57|14008.57|13888.57|10
1647437000000|2022-03-16 13:23:20|14009.84|13889.84|14010.76|13890.76|14011.02|13891.02|14009.84|13889.84|9
1647437010000|2022-03-16 13:23:30|14010.75|13890.75|14009.38|13889.38|14010.75|13890.75|14009.35|13889.35|8
1647437020000|2022-03-16 13:23:40|14010.33|13890.33|14010.68|13890.68|14011.06|13891.06|14010.33|13890.33|10
1647437030000|2022-03-16 13:23:50|14010.92|13890.92|14011.86|13891.86|14012.19|13892.19|14010.92|13890.92|10
1647437040000|2022-03-16 13:24:00|14011.8|13891.8|14009.55|13889.55|14011.8|13891.8|14009.55|13889.55|10
1647437050000|2022-03-16 13:24:10|14009.71|13889.71|14010.22|13890.22|14010.35|13890.35|14009.19|13889.19|10
1647437060000|2022-03-16 13:24:20|14010.21|13890.21|14009.98|13889.98|14010.21|13890.21|14009.98|13889.98|7
1647437070000|2022-03-16 13:24:30|14009.9|13889.9|14009.41|13889.41|14010.4|13890.4|14009.41|13889.41|7
1647437080000|2022-03-16 13:24:40|14009.46|13889.46|14010.84|13890.84|14010.84|13890.84|14009.46|13889.46|9
1647437090000|2022-03-16 13:24:50|14011.01|13891.01|14012.7|13892.7|14012.7|13892.7|14011.01|13891.01|9
1647437100000|2022-03-16 13:25:00|14012.95|13892.95|14015.06|13895.06|14015.06|13895.06|14012.95|13892.95|10
1647437110000|2022-03-16 13:25:10|14015.14|13895.14|14014.55|13894.55|14015.49|13895.49|14014.55|13894.55|10
1647437120000|2022-03-16 13:25:20|14014.49|13894.49|14013.51|13893.51|14014.49|13894.49|14013.5|13893.5|10
1647437130000|2022-03-16 13:25:30|14013.27|13893.27|14013.67|13893.67|14013.84|13893.84|14013.27|13893.27|10
1647437140000|2022-03-16 13:25:40|14013.44|13893.44|14013.53|13893.53|14013.61|13893.61|14013.39|13893.39|9
1647437150000|2022-03-16 13:25:50|14013.77|13893.77|14012.37|13892.37|14014.22|13894.22|14012.36|13892.36|10
1647437160000|2022-03-16 13:26:00|14012.23|13892.23|14011.83|13891.83|14012.46|13892.46|14011.83|13891.83|10
1647437170000|2022-03-16 13:26:10|14011.86|13891.86|14011.91|13891.91|14012.02|13892.02|14011.58|13891.58|10
1647437180000|2022-03-16 13:26:20|14011.82|13891.82|14011.54|13891.54|14011.82|13891.82|14011.46|13891.46|5
1647437190000|2022-03-16 13:26:30|14011.16|13891.16|14010.85|13890.85|14011.8|13891.8|14010.85|13890.85|9
1647437200000|2022-03-16 13:26:40|14010.64|13890.64|14010.15|13890.15|14010.7|13890.7|14009.95|13889.95|10
1647437210000|2022-03-16 13:26:50|14010.16|13890.16|14008.41|13888.41|14010.44|13890.44|14008.41|13888.41|10
1647437220000|2022-03-16 13:27:00|14007.57|13887.57|14006.72|13886.72|14007.57|13887.57|14006.72|13886.72|9
1647437230000|2022-03-16 13:27:10|14006.81|13886.81|14007.27|13887.27|14007.46|13887.46|14006.81|13886.81|10
1647437240000|2022-03-16 13:27:20|14006.66|13886.66|14006.51|13886.51|14006.82|13886.82|14006.51|13886.51|9
1647437250000|2022-03-16 13:27:30|14005.85|13885.85|14006.3|13886.3|14006.43|13886.43|14005.85|13885.85|9
1647437260000|2022-03-16 13:27:40|14006.39|13886.39|14005.94|13885.94|14006.61|13886.61|14005.81|13885.81|10
1647437270000|2022-03-16 13:27:50|14005.76|13885.76|14004.43|13884.43|14005.76|13885.76|14003.93|13883.93|9
1647437280000|2022-03-16 13:28:00|14004.83|13884.83|14003.92|13883.92|14004.88|13884.88|14003.92|13883.92|10
1647437290000|2022-03-16 13:28:10|14003.86|13883.86|14003.47|13883.47|14003.86|13883.86|14003.37|13883.37|10
1647437300000|2022-03-16 13:28:20|14003.42|13883.42|14003.28|13883.28|14003.42|13883.42|14003.14|13883.14|7
1647437310000|2022-03-16 13:28:30|14003.72|13883.72|14003.96|13883.96|14004.11|13884.11|14003.71|13883.71|10
1647437320000|2022-03-16 13:28:40|14003.58|13883.58|14000.96|13880.96|14003.99|13883.99|14000.96|13880.96|10
1647437330000|2022-03-16 13:28:50|14000.06|13880.06|14001.97|13881.97|14001.97|13881.97|13998.78|13878.78|10
1647437340000|2022-03-16 13:29:00|14002.18|13882.18|14002.43|13882.43|14002.43|13882.43|14001.96|13881.96|9
1647437350000|2022-03-16 13:29:10|14001.76|13881.76|14002.58|13882.58|14002.58|13882.58|14001.63|13881.63|9
1647437360000|2022-03-16 13:29:20|14002.96|13882.96|14004.21|13884.21|14004.21|13884.21|14002.88|13882.88|10
1647437370000|2022-03-16 13:29:30|14004.12|13884.12|14004.69|13884.69|14004.85|13884.85|14004.12|13884.12|10
1647437380000|2022-03-16 13:29:40|14004.7|13884.7|14005.51|13885.51|14005.51|13885.51|14004.7|13884.7|9
1647437390000|2022-03-16 13:29:50|14004.64|13884.64|14005.35|13885.35|14005.59|13885.59|14004.64|13884.64|10
1647437400000|2022-03-16 13:30:00|14005.36|13885.36|14004.99|13884.99|14006.14|13886.14|14004.79|13884.79|10
1647437410000|2022-03-16 13:30:10|14004.98|13884.98|14005.89|13885.89|14005.97|13885.97|14004.87|13884.87|10
1647437420000|2022-03-16 13:30:20|14005.9|13885.9|14006.46|13886.46|14006.46|13886.46|14005.39|13885.39|10
1647437430000|2022-03-16 13:30:30|14006.23|13886.23|14008.83|13888.83|14008.83|13888.83|14006.17|13886.17|10
1647437440000|2022-03-16 13:30:40|14009.12|13889.12|14027.51|13907.51|14027.51|13907.51|14009.12|13889.12|10
1647437450000|2022-03-16 13:30:50|14029.54|13909.54|14032.12|13912.12|14032.12|13912.12|14029.15|13909.15|10
1647437460000|2022-03-16 13:31:00|14032.15|13912.15|14036.76|13916.76|14036.76|13916.76|14032.15|13912.15|9
1647437470000|2022-03-16 13:31:10|14036.84|13916.84|14040.9|13920.9|14040.9|13920.9|14036.84|13916.84|10
1647437480000|2022-03-16 13:31:20|14041.42|13921.42|14043.54|13923.54|14043.54|13923.54|14040.98|13920.98|10
1647437490000|2022-03-16 13:31:30|14043.66|13923.66|14045.76|13925.76|14045.88|13925.88|14043.66|13923.66|9
1647437500000|2022-03-16 13:31:40|14045.48|13925.48|14044.81|13924.81|14046.02|13926.02|14044.81|13924.81|9
1647437510000|2022-03-16 13:31:50|14042.92|13922.92|14041.2|13921.2|14043.61|13923.61|14039.93|13919.93|10
1647437520000|2022-03-16 13:32:00|14040.83|13920.83|14038.93|13918.93|14040.83|13920.83|14038.88|13918.88|10
1647437530000|2022-03-16 13:32:10|14037.91|13917.91|14036.62|13916.62|14038.55|13918.55|14036.62|13916.62|10
1647437540000|2022-03-16 13:32:20|14036.12|13916.12|14032.06|13912.06|14036.12|13916.12|14032.06|13912.06|9
1647437550000|2022-03-16 13:32:30|14032.35|13912.35|14026.16|13906.16|14032.35|13912.35|14026.16|13906.16|9
1647437560000|2022-03-16 13:32:40|14025.96|13905.96|14019.38|13899.38|14025.96|13905.96|14019.38|13899.38|10
1647437570000|2022-03-16 13:32:50|14019.43|13899.43|14018.25|13898.25|14019.88|13899.88|14018.14|13898.14|10
1647437580000|2022-03-16 13:33:00|14018.17|13898.17|14018.64|13898.64|14019.09|13899.09|14018.1|13898.1|10
1647437590000|2022-03-16 13:33:10|14018.12|13898.12|14017.18|13897.18|14018.19|13898.19|14017.13|13897.13|9
1647437600000|2022-03-16 13:33:20|14016.89|13896.89|14014.45|13894.45|14017.37|13897.37|14014.45|13894.45|10
1647437610000|2022-03-16 13:33:30|14013.95|13893.95|14012.92|13892.92|14013.95|13893.95|14012.35|13892.35|10
1647437620000|2022-03-16 13:33:40|14005.94|13885.94|13997.11|13877.11|14006.02|13886.02|13997.11|13877.11|9
1647437630000|2022-03-16 13:33:50|13997.23|13877.23|13998.87|13878.87|14000.13|13880.13|13997.23|13877.23|10
1647437640000|2022-03-16 13:34:00|13999.28|13879.28|14004.22|13884.22|14004.22|13884.22|13999.28|13879.28|10
1647437650000|2022-03-16 13:34:10|14004.55|13884.55|14007.73|13887.73|14008.21|13888.21|14004.55|13884.55|10
1647437660000|2022-03-16 13:34:20|14009.56|13889.56|14009.41|13889.41|14009.91|13889.91|14009.3|13889.3|9
1647437670000|2022-03-16 13:34:30|14009.43|13889.43|14012.22|13892.22|14012.22|13892.22|14008.85|13888.85|10
1647437680000|2022-03-16 13:34:40|14012.23|13892.23|14014.07|13894.07|14014.07|13894.07|14012.21|13892.21|10
1647437690000|2022-03-16 13:34:50|14014.91|13894.91|14015.4|13895.4|14015.4|13895.4|14014.46|13894.46|10
1647437700000|2022-03-16 13:35:00|14015.7|13895.7|14017.53|13897.53|14017.53|13897.53|14015.7|13895.7|9
1647437710000|2022-03-16 13:35:10|14017.45|13897.45|14020.28|13900.28|14020.28|13900.28|14017.26|13897.26|10
1647437720000|2022-03-16 13:35:20|14020.97|13900.97|14025.33|13905.33|14025.33|13905.33|14020.97|13900.97|10
1647437730000|2022-03-16 13:35:30|14031.5|13911.5|14040.56|13920.56|14040.56|13920.56|14031.5|13911.5|10
1647437740000|2022-03-16 13:35:40|14040.66|13920.66|14048.32|13928.32|14048.32|13928.32|14040.29|13920.29|9
1647437750000|2022-03-16 13:35:50|14048.41|13928.41|14046.21|13926.21|14048.41|13928.41|14046.21|13926.21|8
1647437760000|2022-03-16 13:36:00|14046.04|13926.04|14044.89|13924.89|14046.86|13926.86|14044.89|13924.89|9
1647437770000|2022-03-16 13:36:10|14044.61|13924.61|14042.79|13922.79|14044.83|13924.83|14042.79|13922.79|10
1647437780000|2022-03-16 13:36:20|14042.89|13922.89|14045.27|13925.27|14045.27|13925.27|14042.89|13922.89|9
1647437790000|2022-03-16 13:36:30|14045.33|13925.33|14047.04|13927.04|14047.04|13927.04|14045.22|13925.22|9
1647437800000|2022-03-16 13:36:40|14047.16|13927.16|14051.28|13931.28|14051.34|13931.34|14047.13|13927.13|9
1647437810000|2022-03-16 13:36:50|14051.27|13931.27|14053.04|13933.04|14053.04|13933.04|14050.95|13930.95|10
1647437820000|2022-03-16 13:37:00|14053.15|13933.15|14052.02|13932.02|14053.15|13933.15|14051.76|13931.76|10
1647437830000|2022-03-16 13:37:10|14052.15|13932.15|14055.78|13935.78|14055.78|13935.78|14052.15|13932.15|10
1647437840000|2022-03-16 13:37:20|14056.09|13936.09|14056.17|13936.17|14056.28|13936.28|14055.69|13935.69|10
1647437850000|2022-03-16 13:37:30|14055.68|13935.68|14056.29|13936.29|14056.67|13936.67|14055.68|13935.68|9
1647437860000|2022-03-16 13:37:40|14056.56|13936.56|14056.81|13936.81|14056.98|13936.98|14056.56|13936.56|10
1647437870000|2022-03-16 13:37:50|14056.78|13936.78|14055.37|13935.37|14056.78|13936.78|14055.37|13935.37|9
1647437880000|2022-03-16 13:38:00|14055.58|13935.58|14056.07|13936.07|14056.07|13936.07|14054.49|13934.49|10
1647437890000|2022-03-16 13:38:10|14056.23|13936.23|14057.31|13937.31|14057.31|13937.31|14055.62|13935.62|10
1647437900000|2022-03-16 13:38:20|14056.79|13936.79|14056.05|13936.05|14057.05|13937.05|14055.93|13935.93|10
1647437910000|2022-03-16 13:38:30|14055.99|13935.99|14054.44|13934.44|14056.6|13936.6|14054.44|13934.44|10
1647437920000|2022-03-16 13:38:40|14054.52|13934.52|14053.06|13933.06|14054.52|13934.52|14053.02|13933.02|10
1647437930000|2022-03-16 13:38:50|14053.39|13933.39|14057|13937|14057|13937|14053.39|13933.39|10
1647437940000|2022-03-16 13:39:00|14057.6|13937.6|14060.17|13940.17|14060.48|13940.48|14057.6|13937.6|10
1647437950000|2022-03-16 13:39:10|14060.19|13940.19|14065.03|13945.03|14065.03|13945.03|14060.17|13940.17|10
1647437960000|2022-03-16 13:39:20|14065.52|13945.52|14074.04|13954.04|14074.04|13954.04|14065.52|13945.52|10
1647437970000|2022-03-16 13:39:30|14074.26|13954.26|14071.22|13951.22|14074.26|13954.26|14071.01|13951.01|10
1647437980000|2022-03-16 13:39:40|14070.64|13950.64|14070.18|13950.18|14071.18|13951.18|14070.18|13950.18|9
1647437990000|2022-03-16 13:39:50|14070.32|13950.32|14065.81|13945.81|14070.39|13950.39|14065.81|13945.81|10
1647438000000|2022-03-16 13:40:00|14065.77|13945.77|14061|13941|14065.78|13945.78|14061|13941|10
1647438010000|2022-03-16 13:40:10|14059.92|13939.92|14063.04|13943.04|14063.04|13943.04|14058.73|13938.73|10
1647438020000|2022-03-16 13:40:20|14063.17|13943.17|14065.02|13945.02|14065.1|13945.1|14063.14|13943.14|8
1647438030000|2022-03-16 13:40:30|14065.06|13945.06|14065.95|13945.95|14066.24|13946.24|14065.06|13945.06|10
1647438040000|2022-03-16 13:40:40|14066.07|13946.07|14062.31|13942.31|14066.07|13946.07|14062.31|13942.31|10
1647438050000|2022-03-16 13:40:50|14061.2|13941.2|14053.63|13933.63|14061.2|13941.2|14053.63|13933.63|10
1647438060000|2022-03-16 13:41:00|14053.67|13933.67|14048.08|13928.08|14053.67|13933.67|14048.08|13928.08|10
1647438070000|2022-03-16 13:41:10|14046.69|13926.69|14038.95|13918.95|14046.69|13926.69|14038.95|13918.95|10
1647438080000|2022-03-16 13:41:20|14038.93|13918.93|14036.57|13916.57|14038.93|13918.93|14036.5|13916.5|10
1647438090000|2022-03-16 13:41:30|14035.96|13915.96|14035.2|13915.2|14036.63|13916.63|14035.2|13915.2|10
1647438100000|2022-03-16 13:41:40|14035.34|13915.34|14034.32|13914.32|14035.35|13915.35|14034.32|13914.32|6
1647438110000|2022-03-16 13:41:50|14035.05|13915.05|14036.99|13916.99|14037.5|13917.5|14034.61|13914.61|10
1647438120000|2022-03-16 13:42:00|14036.46|13916.46|14037.08|13917.08|14038.06|13918.06|14036.46|13916.46|10
1647438130000|2022-03-16 13:42:10|14037.36|13917.36|14041.4|13921.4|14041.4|13921.4|14037.36|13917.36|10
1647438140000|2022-03-16 13:42:20|14041.68|13921.68|14042.43|13922.43|14042.54|13922.54|14041.54|13921.54|8
1647438150000|2022-03-16 13:42:30|14043.58|13923.58|14045.16|13925.16|14046.42|13926.42|14043.58|13923.58|10
1647438160000|2022-03-16 13:42:40|14044.83|13924.83|14046.23|13926.23|14046.23|13926.23|14044.57|13924.57|10
1647438170000|2022-03-16 13:42:50|14046.39|13926.39|14047.58|13927.58|14048.23|13928.23|14046.19|13926.19|10
1647438180000|2022-03-16 13:43:00|14047.43|13927.43|14048.84|13928.84|14048.84|13928.84|14046.89|13926.89|10
1647438190000|2022-03-16 13:43:10|14048.86|13928.86|14050.39|13930.39|14050.65|13930.65|14048.8|13928.8|10
1647438200000|2022-03-16 13:43:20|14050.02|13930.02|14050.13|13930.13|14050.94|13930.94|14049.94|13929.94|10
1647438210000|2022-03-16 13:43:30|14049.99|13929.99|14048.38|13928.38|14049.99|13929.99|14048.34|13928.34|9
1647438220000|2022-03-16 13:43:40|14048.4|13928.4|14048.22|13928.22|14048.43|13928.43|14048.21|13928.21|8
1647438230000|2022-03-16 13:43:50|14047.69|13927.69|14047.33|13927.33|14048.28|13928.28|14047.18|13927.18|9
1647438240000|2022-03-16 13:44:00|14046.76|13926.76|14047.38|13927.38|14047.38|13927.38|14046.7|13926.7|10
1647438250000|2022-03-16 13:44:10|14047.27|13927.27|14047.28|13927.28|14047.45|13927.45|14046.87|13926.87|9
1647438260000|2022-03-16 13:44:20|14047.51|13927.51|14048|13928|14048.05|13928.05|14047.51|13927.51|5
1647438270000|2022-03-16 13:44:30|14047.38|13927.38|14047.26|13927.26|14047.64|13927.64|14047.08|13927.08|9
1647438280000|2022-03-16 13:44:40|14047.6|13927.6|14048.28|13928.28|14048.28|13928.28|14047.35|13927.35|6
1647438290000|2022-03-16 13:44:50|14048.75|13928.75|14048.69|13928.69|14049.05|13929.05|14048.28|13928.28|9
1647438300000|2022-03-16 13:45:00|14048.94|13928.94|14048.62|13928.62|14048.94|13928.94|14048.39|13928.39|10
1647438310000|2022-03-16 13:45:10|14048.54|13928.54|14050.24|13930.24|14050.24|13930.24|14048.54|13928.54|9
1647438320000|2022-03-16 13:45:20|14050.17|13930.17|14050|13930|14050.17|13930.17|14049.32|13929.32|10
1647438330000|2022-03-16 13:45:30|14050.32|13930.32|14051.35|13931.35|14051.35|13931.35|14049.63|13929.63|10
1647438340000|2022-03-16 13:45:40|14050.92|13930.92|14055.88|13935.88|14055.88|13935.88|14050.92|13930.92|8
1647438350000|2022-03-16 13:45:50|14055.81|13935.81|14056.04|13936.04|14056.53|13936.53|14055.81|13935.81|9
1647438360000|2022-03-16 13:46:00|14056.31|13936.31|14056.14|13936.14|14057.12|13937.12|14056.14|13936.14|10
1647438370000|2022-03-16 13:46:10|14056.52|13936.52|14057.75|13937.75|14058.1|13938.1|14056.52|13936.52|10
1647438380000|2022-03-16 13:46:20|14058.1|13938.1|14058.3|13938.3|14058.41|13938.41|14058.1|13938.1|8
1647438390000|2022-03-16 13:46:30|14058.26|13938.26|14059.22|13939.22|14059.22|13939.22|14058.02|13938.02|8
1647438400000|2022-03-16 13:46:40|14059.42|13939.42|14059.94|13939.94|14060.46|13940.46|14059.29|13939.29|9
1647438410000|2022-03-16 13:46:50|14060.17|13940.17|14061.42|13941.42|14061.91|13941.91|14060.17|13940.17|10
1647438420000|2022-03-16 13:47:00|14061.79|13941.79|14060.93|13940.93|14062.19|13942.19|14060.93|13940.93|8
1647438430000|2022-03-16 13:47:10|14060.89|13940.89|14064.27|13944.27|14064.63|13944.63|14060.89|13940.89|9
1647438440000|2022-03-16 13:47:20|14064.09|13944.09|14062.8|13942.8|14064.09|13944.09|14062.46|13942.46|10
1647438450000|2022-03-16 13:47:30|14062.89|13942.89|14062.06|13942.06|14063.14|13943.14|14061.51|13941.51|10
1647438460000|2022-03-16 13:47:40|14061.95|13941.95|14062.38|13942.38|14062.38|13942.38|14061.67|13941.67|9
1647438470000|2022-03-16 13:47:50|14061.63|13941.63|14060.5|13940.5|14061.63|13941.63|14060.29|13940.29|8
1647438480000|2022-03-16 13:48:00|14060.64|13940.64|14060.55|13940.55|14061.41|13941.41|14060.23|13940.23|10
1647438490000|2022-03-16 13:48:10|14060.74|13940.74|14060.76|13940.76|14061.17|13941.17|14060.59|13940.59|9
1647438500000|2022-03-16 13:48:20|14060.4|13940.4|14060.69|13940.69|14060.69|13940.69|14060.38|13940.38|7
1647438510000|2022-03-16 13:48:30|14060.95|13940.95|14061.13|13941.13|14061.13|13941.13|14060.66|13940.66|8
1647438520000|2022-03-16 13:48:40|14061.24|13941.24|14060.22|13940.22|14061.28|13941.28|14060.22|13940.22|9
1647438530000|2022-03-16 13:48:50|14060.07|13940.07|14055.37|13935.37|14060.07|13940.07|14055.37|13935.37|9
1647438540000|2022-03-16 13:49:00|14055.82|13935.82|14053.93|13933.93|14055.82|13935.82|14053.82|13933.82|9
1647438550000|2022-03-16 13:49:10|14054.03|13934.03|14052.49|13932.49|14054.03|13934.03|14051.75|13931.75|10
1647438560000|2022-03-16 13:49:20|14052.64|13932.64|14052.83|13932.83|14053.03|13933.03|14052.51|13932.51|9
1647438570000|2022-03-16 13:49:30|14053.25|13933.25|14052.89|13932.89|14053.25|13933.25|14052.84|13932.84|8
1647438580000|2022-03-16 13:49:40|14052.91|13932.91|14053.12|13933.12|14053.12|13933.12|14052.68|13932.68|9
1647438590000|2022-03-16 13:49:50|14053.44|13933.44|14052.59|13932.59|14054.24|13934.24|14052.59|13932.59|10
1647438600000|2022-03-16 13:50:00|14052.58|13932.58|14053.99|13933.99|14054.04|13934.04|14052.58|13932.58|10
1647438610000|2022-03-16 13:50:10|14054.21|13934.21|14057.15|13937.15|14057.15|13937.15|14054.21|13934.21|9
1647438620000|2022-03-16 13:50:20|14057.57|13937.57|14058.08|13938.08|14058.44|13938.44|14057.57|13937.57|7
1647438630000|2022-03-16 13:50:30|14057.36|13937.36|14055.31|13935.31|14057.36|13937.36|14055.31|13935.31|10
1647438640000|2022-03-16 13:50:40|14054.95|13934.95|14055.38|13935.38|14055.67|13935.67|14054.95|13934.95|9
1647438650000|2022-03-16 13:50:50|14054.72|13934.72|14054.81|13934.81|14054.94|13934.94|14054.4|13934.4|9
1647438660000|2022-03-16 13:51:00|14054.94|13934.94|14054.31|13934.31|14055.02|13935.02|14054.29|13934.29|10
1647438670000|2022-03-16 13:51:10|14054.24|13934.24|14054.89|13934.89|14054.89|13934.89|14054.24|13934.24|8
1647438680000|2022-03-16 13:51:20|14055|13935|14055.07|13935.07|14055.09|13935.09|14054.71|13934.71|10
1647438690000|2022-03-16 13:51:30|14055.5|13935.5|14057.69|13937.69|14057.86|13937.86|14055.5|13935.5|10
1647438700000|2022-03-16 13:51:40|14057.75|13937.75|14059.02|13939.02|14059.15|13939.15|14057.75|13937.75|9
1647438710000|2022-03-16 13:51:50|14058.99|13938.99|14058.31|13938.31|14058.99|13938.99|14058.31|13938.31|8
1647438720000|2022-03-16 13:52:00|14058.6|13938.6|14059.29|13939.29|14059.29|13939.29|14057.71|13937.71|10
1647438730000|2022-03-16 13:52:10|14059.25|13939.25|14059.79|13939.79|14060.2|13940.2|14059.16|13939.16|10
1647438740000|2022-03-16 13:52:20|14060.11|13940.11|14060.97|13940.97|14061.35|13941.35|14060.11|13940.11|9
1647438750000|2022-03-16 13:52:30|14061|13941|14060.08|13940.08|14061.01|13941.01|14060.08|13940.08|8
1647438760000|2022-03-16 13:52:40|14060.17|13940.17|14059.22|13939.22|14060.17|13940.17|14059.22|13939.22|10
1647438770000|2022-03-16 13:52:50|14059.27|13939.27|14059.17|13939.17|14059.32|13939.32|14058.75|13938.75|9
1647438780000|2022-03-16 13:53:00|14058.34|13938.34|14058.62|13938.62|14058.65|13938.65|14058.26|13938.26|9
1647438790000|2022-03-16 13:53:10|14058.73|13938.73|14058.3|13938.3|14058.73|13938.73|14058.25|13938.25|7
1647438800000|2022-03-16 13:53:20|14058.54|13938.54|14058.85|13938.85|14058.85|13938.85|14058.49|13938.49|9
1647438810000|2022-03-16 13:53:30|14058.73|13938.73|14058.39|13938.39|14059|13939|14058.37|13938.37|10
1647438820000|2022-03-16 13:53:40|14058.32|13938.32|14057.45|13937.45|14058.32|13938.32|14057.45|13937.45|10
1647438830000|2022-03-16 13:53:50|14057.4|13937.4|14059.14|13939.14|14059.14|13939.14|14057.4|13937.4|10
1647438840000|2022-03-16 13:54:00|14058.89|13938.89|14058.45|13938.45|14059.19|13939.19|14058.14|13938.14|9
1647438850000|2022-03-16 13:54:10|14057.73|13937.73|14056.43|13936.43|14057.78|13937.78|14056.43|13936.43|10
1647438860000|2022-03-16 13:54:20|14056.41|13936.41|14056.64|13936.64|14056.78|13936.78|14056.41|13936.41|9
1647438870000|2022-03-16 13:54:30|14056.52|13936.52|14055.48|13935.48|14056.93|13936.93|14055.48|13935.48|10
1647438880000|2022-03-16 13:54:40|14055.41|13935.41|14054.72|13934.72|14055.43|13935.43|14054.72|13934.72|8
1647438890000|2022-03-16 13:54:50|14055.41|13935.41|14056.92|13936.92|14056.95|13936.95|14055.33|13935.33|10
1647438900000|2022-03-16 13:55:00|14057.03|13937.03|14058.09|13938.09|14058.12|13938.12|14056.9|13936.9|9
1647438910000|2022-03-16 13:55:10|14058.16|13938.16|14058.91|13938.91|14059.03|13939.03|14058.16|13938.16|10
1647438920000|2022-03-16 13:55:20|14059|13939|14058.81|13938.81|14059|13939|14058.68|13938.68|9
1647438930000|2022-03-16 13:55:30|14058.42|13938.42|14060.17|13940.17|14060.48|13940.48|14058.42|13938.42|10
1647438940000|2022-03-16 13:55:40|14060.27|13940.27|14060.27|13940.27|14061.02|13941.02|14060.27|13940.27|9
1647438950000|2022-03-16 13:55:50|14060.19|13940.19|14060.17|13940.17|14060.47|13940.47|14059.87|13939.87|9
1647438960000|2022-03-16 13:56:00|14060.64|13940.64|14060.93|13940.93|14060.93|13940.93|14059.96|13939.96|10
1647438970000|2022-03-16 13:56:10|14060.8|13940.8|14061.19|13941.19|14061.19|13941.19|14060.52|13940.52|9
1647438980000|2022-03-16 13:56:20|14061.01|13941.01|14057.39|13937.39|14061.43|13941.43|14057.39|13937.39|10
1647438990000|2022-03-16 13:56:30|14057.47|13937.47|14058.66|13938.66|14058.95|13938.95|14057.47|13937.47|9
1647439000000|2022-03-16 13:56:40|14059.05|13939.05|14057.1|13937.1|14059.14|13939.14|14057.1|13937.1|10
1647439010000|2022-03-16 13:56:50|14056.53|13936.53|14052.42|13932.42|14056.53|13936.53|14052.1|13932.1|10
1647439020000|2022-03-16 13:57:00|14052.56|13932.56|14053.71|13933.71|14053.71|13933.71|14052.03|13932.03|8
1647439030000|2022-03-16 13:57:10|14054.38|13934.38|14055.48|13935.48|14055.48|13935.48|14053.89|13933.89|10
1647439040000|2022-03-16 13:57:20|14055.27|13935.27|14053.92|13933.92|14055.53|13935.53|14053.37|13933.37|10
1647439050000|2022-03-16 13:57:30|14055.14|13935.14|14057.66|13937.66|14057.87|13937.87|14054.85|13934.85|10
1647439060000|2022-03-16 13:57:40|14057.79|13937.79|14060.11|13940.11|14060.11|13940.11|14057.79|13937.79|9
1647439070000|2022-03-16 13:57:50|14060.3|13940.3|14061.2|13941.2|14061.45|13941.45|14060.19|13940.19|10
1647439080000|2022-03-16 13:58:00|14061.25|13941.25|14062.54|13942.54|14062.54|13942.54|14061.06|13941.06|10
1647439090000|2022-03-16 13:58:10|14062.2|13942.2|14063.74|13943.74|14063.74|13943.74|14061.91|13941.91|9
1647439100000|2022-03-16 13:58:20|14063.51|13943.51|14063.63|13943.63|14063.79|13943.79|14063.49|13943.49|7
1647439110000|2022-03-16 13:58:30|14063.72|13943.72|14062.62|13942.62|14064.19|13944.19|14062.62|13942.62|8
1647439120000|2022-03-16 13:58:40|14062.35|13942.35|14062.06|13942.06|14062.42|13942.42|14062.06|13942.06|9
1647439130000|2022-03-16 13:58:50|14062.21|13942.21|14058.68|13938.68|14062.21|13942.21|14058.68|13938.68|10
1647439140000|2022-03-16 13:59:00|14058.61|13938.61|14059.54|13939.54|14059.63|13939.63|14058.55|13938.55|9
1647439150000|2022-03-16 13:59:10|14059.46|13939.46|14058.64|13938.64|14059.46|13939.46|14057.99|13937.99|8
1647439160000|2022-03-16 13:59:20|14058.34|13938.34|14059.16|13939.16|14059.16|13939.16|14058.15|13938.15|10
1647439170000|2022-03-16 13:59:30|14059.19|13939.19|14059.54|13939.54|14059.95|13939.95|14059.19|13939.19|9
1647439180000|2022-03-16 13:59:40|14059.02|13939.02|14059.05|13939.05|14059.32|13939.32|14058.98|13938.98|7
1647439190000|2022-03-16 13:59:50|14058.99|13938.99|14060.92|13940.92|14060.92|13940.92|14058.93|13938.93|9
1647439200000|2022-03-16 14:00:00|14061.46|13941.46|14070.45|13950.45|14070.45|13950.45|14061.08|13941.08|9
1647439210000|2022-03-16 14:00:10|14069.79|13949.79|14067.97|13947.97|14070.94|13950.94|14067.97|13947.97|10
1647439220000|2022-03-16 14:00:20|14068.69|13948.69|14067.9|13947.9|14069.09|13949.09|14067.9|13947.9|10
1647439230000|2022-03-16 14:00:30|14067.78|13947.78|14068.76|13948.76|14069.18|13949.18|14066.68|13946.68|10
1647439240000|2022-03-16 14:00:40|14069.47|13949.47|14071.66|13951.66|14071.76|13951.76|14069.47|13949.47|10
1647439250000|2022-03-16 14:00:50|14071.93|13951.93|14074.85|13954.85|14074.85|13954.85|14067.64|13947.64|10
1647439260000|2022-03-16 14:01:00|14075.51|13955.51|14112.14|13992.14|14112.14|13992.14|14075.51|13955.51|10
1647439270000|2022-03-16 14:01:10|14112.95|13992.95|14121.48|14001.48|14121.48|14001.48|14112.76|13992.76|10
1647439280000|2022-03-16 14:01:20|14123.6|14003.6|14120|14000|14127.45|14007.45|14120|14000|10
1647439290000|2022-03-16 14:01:30|14119.47|13999.47|14114.91|13994.91|14119.47|13999.47|14110.42|13990.42|9
1647439300000|2022-03-16 14:01:40|14114.98|13994.98|14114.65|13994.65|14114.98|13994.98|14112.35|13992.35|9
1647439310000|2022-03-16 14:01:50|14113.54|13993.54|14109.47|13989.47|14113.54|13993.54|14109.47|13989.47|10
1647439320000|2022-03-16 14:02:00|14109.49|13989.49|14108.24|13988.24|14109.49|13989.49|14108.03|13988.03|10
1647439330000|2022-03-16 14:02:10|14107.86|13987.86|14108.65|13988.65|14109.97|13989.97|14107.86|13987.86|10
1647439340000|2022-03-16 14:02:20|14107.9|13987.9|14105.39|13985.39|14107.9|13987.9|14105.32|13985.32|9
1647439350000|2022-03-16 14:02:30|14105.18|13985.18|14101.94|13981.94|14105.18|13985.18|14101.94|13981.94|10
1647439360000|2022-03-16 14:02:40|14101.06|13981.06|14093.73|13973.73|14101.06|13981.06|14093.73|13973.73|10
1647439370000|2022-03-16 14:02:50|14091.55|13971.55|14085.79|13965.79|14091.55|13971.55|14085.22|13965.22|10
1647439380000|2022-03-16 14:03:00|14085.5|13965.5|14085.15|13965.15|14085.5|13965.5|14084.46|13964.46|9
1647439390000|2022-03-16 14:03:10|14083.66|13963.66|14071.73|13951.73|14084.12|13964.12|14071.73|13951.73|10
1647439400000|2022-03-16 14:03:20|14070.53|13950.53|14064.97|13944.97|14070.53|13950.53|14064.97|13944.97|10
1647439410000|2022-03-16 14:03:30|14065.81|13945.81|14062.52|13942.52|14065.81|13945.81|14061.91|13941.91|10
1647439420000|2022-03-16 14:03:40|14062.89|13942.89|14063.45|13943.45|14063.87|13943.87|14061.81|13941.81|10
1647439430000|2022-03-16 14:03:50|14063.67|13943.67|14064.94|13944.94|14065.24|13945.24|14063.67|13943.67|10
1647439440000|2022-03-16 14:04:00|14064.82|13944.82|14061.4|13941.4|14064.82|13944.82|14061.4|13941.4|10
1647439450000|2022-03-16 14:04:10|14061.56|13941.56|14060.83|13940.83|14061.99|13941.99|14060.83|13940.83|10
1647439460000|2022-03-16 14:04:20|14061.72|13941.72|14061.88|13941.88|14061.88|13941.88|14060.83|13940.83|10
1647439470000|2022-03-16 14:04:30|14062.72|13942.72|14048.83|13928.83|14064.03|13944.03|14048.83|13928.83|9
1647439480000|2022-03-16 14:04:40|14042.52|13922.52|14029.06|13909.06|14042.52|13922.52|14027.07|13907.07|10
1647439490000|2022-03-16 14:04:50|14030.59|13910.59|14031.76|13911.76|14031.77|13911.77|14030.25|13910.25|10
1647439500000|2022-03-16 14:05:00|14032.52|13912.52|14033.99|13913.99|14034.1|13914.1|14032.49|13912.49|10
1647439510000|2022-03-16 14:05:10|14033.93|13913.93|14035.12|13915.12|14035.16|13915.16|14033.49|13913.49|10
1647439520000|2022-03-16 14:05:20|14035.2|13915.2|14035.61|13915.61|14035.61|13915.61|14035.17|13915.17|10
1647439530000|2022-03-16 14:05:30|14035.31|13915.31|14031.64|13911.64|14035.31|13915.31|14031.64|13911.64|10
1647439540000|2022-03-16 14:05:40|14031.89|13911.89|14034.48|13914.48|14034.48|13914.48|14031.89|13911.89|10
1647439550000|2022-03-16 14:05:50|14034.4|13914.4|14034.01|13914.01|14034.85|13914.85|14033.77|13913.77|10
1647439560000|2022-03-16 14:06:00|14034.98|13914.98|14039.36|13919.36|14039.93|13919.93|14034.89|13914.89|9
1647439570000|2022-03-16 14:06:10|14039.86|13919.86|14039.2|13919.2|14040.75|13920.75|14038.68|13918.68|10
1647439580000|2022-03-16 14:06:20|14038.91|13918.91|14044.91|13924.91|14044.92|13924.92|14038.91|13918.91|10
1647439590000|2022-03-16 14:06:30|14045.01|13925.01|14046.47|13926.47|14048.84|13928.84|14045.01|13925.01|9
1647439600000|2022-03-16 14:06:40|14046.34|13926.34|14041.48|13921.48|14046.34|13926.34|14041.48|13921.48|10
1647439610000|2022-03-16 14:06:50|14041.44|13921.44|14040.29|13920.29|14042.29|13922.29|14040.29|13920.29|10
1647439620000|2022-03-16 14:07:00|14040.25|13920.25|14037.58|13917.58|14040.25|13920.25|14035.89|13915.89|10
1647439630000|2022-03-16 14:07:10|14037.56|13917.56|14035.73|13915.73|14037.77|13917.77|14035.24|13915.24|10
1647439640000|2022-03-16 14:07:20|14034.94|13914.94|14035.11|13915.11|14035.11|13915.11|14033.86|13913.86|9
1647439650000|2022-03-16 14:07:30|14035.34|13915.34|14036.35|13916.35|14036.35|13916.35|14034.67|13914.67|10
1647439660000|2022-03-16 14:07:40|14036.7|13916.7|14038.82|13918.82|14038.82|13918.82|14036.44|13916.44|8
1647439670000|2022-03-16 14:07:50|14038.86|13918.86|14038.66|13918.66|14038.88|13918.88|14038.6|13918.6|9
1647439680000|2022-03-16 14:08:00|14038.72|13918.72|14040.08|13920.08|14040.4|13920.4|14038.59|13918.59|10
1647439690000|2022-03-16 14:08:10|14040.23|13920.23|14040.66|13920.66|14041.37|13921.37|14038.6|13918.6|10
1647439700000|2022-03-16 14:08:20|14040.57|13920.57|14040.54|13920.54|14041.42|13921.42|14040.15|13920.15|10
1647439710000|2022-03-16 14:08:30|14040.78|13920.78|14042.04|13922.04|14042.68|13922.68|14040.78|13920.78|8
1647439720000|2022-03-16 14:08:40|14041.76|13921.76|14045.1|13925.1|14045.1|13925.1|14041.76|13921.76|10
1647439730000|2022-03-16 14:08:50|14045.62|13925.62|14044|13924|14045.99|13925.99|14043.94|13923.94|10
1647439740000|2022-03-16 14:09:00|14044.36|13924.36|14044.62|13924.62|14045.55|13925.55|14044.36|13924.36|9
1647439750000|2022-03-16 14:09:10|14044.28|13924.28|14044.3|13924.3|14045.03|13925.03|14044.02|13924.02|9
1647439760000|2022-03-16 14:09:20|14043.77|13923.77|14040.68|13920.68|14043.77|13923.77|14040.68|13920.68|10
1647439770000|2022-03-16 14:09:30|14040.32|13920.32|14036.98|13916.98|14040.32|13920.32|14036.68|13916.68|10
1647439780000|2022-03-16 14:09:40|14036.86|13916.86|14037.54|13917.54|14037.74|13917.74|14036.51|13916.51|10
1647439790000|2022-03-16 14:09:50|14037.76|13917.76|14037.94|13917.94|14037.94|13917.94|14037.71|13917.71|6
1647439800000|2022-03-16 14:10:00|14037.75|13917.75|14035.82|13915.82|14037.75|13917.75|14035.65|13915.65|10
1647439810000|2022-03-16 14:10:10|14035.89|13915.89|14035.11|13915.11|14035.89|13915.89|14034.16|13914.16|10
1647439820000|2022-03-16 14:10:20|14035.12|13915.12|14035.67|13915.67|14035.67|13915.67|14034.73|13914.73|10
1647439830000|2022-03-16 14:10:30|14035.95|13915.95|14036.02|13916.02|14036.32|13916.32|14035.89|13915.89|10
1647439840000|2022-03-16 14:10:40|14036.45|13916.45|14037.66|13917.66|14037.66|13917.66|14036.45|13916.45|10
1647439850000|2022-03-16 14:10:50|14037.81|13917.81|14038.04|13918.04|14038.46|13918.46|14037.67|13917.67|10
1647439860000|2022-03-16 14:11:00|14037.86|13917.86|14038.05|13918.05|14038.05|13918.05|14037.17|13917.17|10
1647439870000|2022-03-16 14:11:10|14038.1|13918.1|14040.06|13920.06|14040.59|13920.59|14038.1|13918.1|10
1647439880000|2022-03-16 14:11:20|14041.5|13921.5|14042.65|13922.65|14042.65|13922.65|14041.5|13921.5|10
1647439890000|2022-03-16 14:11:30|14042.46|13922.46|14053.27|13933.27|14053.27|13933.27|14042.46|13922.46|10
1647439900000|2022-03-16 14:11:40|14056.54|13936.54|14063.5|13943.5|14063.5|13943.5|14056.54|13936.54|9
1647439910000|2022-03-16 14:11:50|14063.65|13943.65|14066.18|13946.18|14066.76|13946.76|14063.65|13943.65|10
1647439920000|2022-03-16 14:12:00|14066.51|13946.51|14064.68|13944.68|14066.51|13946.51|14064.68|13944.68|10
1647439930000|2022-03-16 14:12:10|14065.56|13945.56|14068.24|13948.24|14069.09|13949.09|14065.23|13945.23|10
1647439940000|2022-03-16 14:12:20|14068.22|13948.22|14070.09|13950.09|14071.66|13951.66|14068.22|13948.22|10
1647439950000|2022-03-16 14:12:30|14070.35|13950.35|14075.98|13955.98|14076.02|13956.02|14070.35|13950.35|10
1647439960000|2022-03-16 14:12:40|14074.63|13954.63|14074.81|13954.81|14075.66|13955.66|14074.36|13954.36|9
1647439970000|2022-03-16 14:12:50|14074.49|13954.49|14075.39|13955.39|14075.58|13955.58|14074.4|13954.4|10
1647439980000|2022-03-16 14:13:00|14075.46|13955.46|14073.88|13953.88|14076.16|13956.16|14073.37|13953.37|9
1647439990000|2022-03-16 14:13:10|14072.4|13952.4|14070.59|13950.59|14072.96|13952.96|14070.59|13950.59|10
1647440000000|2022-03-16 14:13:20|14070.41|13950.41|14080.7|13960.7|14080.7|13960.7|14070.41|13950.41|10
1647440010000|2022-03-16 14:13:30|14082.08|13962.08|14089.44|13969.44|14089.76|13969.76|14082.08|13962.08|10
1647440020000|2022-03-16 14:13:40|14089.91|13969.91|14091.75|13971.75|14091.75|13971.75|14088.26|13968.26|10
1647440030000|2022-03-16 14:13:50|14092.43|13972.43|14096.11|13976.11|14096.11|13976.11|14092.43|13972.43|9
1647440040000|2022-03-16 14:14:00|14096.36|13976.36|14093.21|13973.21|14096.36|13976.36|14093.21|13973.21|10
1647440050000|2022-03-16 14:14:10|14093.79|13973.79|14095.01|13975.01|14095.35|13975.35|14093.79|13973.79|10
1647440060000|2022-03-16 14:14:20|14095.36|13975.36|14095.98|13975.98|14095.98|13975.98|14092.35|13972.35|10
1647440070000|2022-03-16 14:14:30|14097.55|13977.55|14099.95|13979.95|14099.97|13979.97|14097.55|13977.55|9
1647440080000|2022-03-16 14:14:40|14099.81|13979.81|14101.01|13981.01|14101.01|13981.01|14099.8|13979.8|10
1647440090000|2022-03-16 14:14:50|14100.32|13980.32|14101|13981|14101|13981|14099.44|13979.44|10
1647440100000|2022-03-16 14:15:00|14101.78|13981.78|14100.22|13980.22|14102.2|13982.2|14100.22|13980.22|10
1647440110000|2022-03-16 14:15:10|14099.75|13979.75|14101.37|13981.37|14101.37|13981.37|14099.75|13979.75|9
1647440120000|2022-03-16 14:15:20|14101.38|13981.38|14106.37|13986.37|14106.44|13986.44|14101.38|13981.38|10
1647440130000|2022-03-16 14:15:30|14105.45|13985.45|14108.91|13988.91|14108.91|13988.91|14105.44|13985.44|10
1647440140000|2022-03-16 14:15:40|14108.33|13988.33|14113.13|13993.13|14113.13|13993.13|14108.33|13988.33|10
1647440150000|2022-03-16 14:15:50|14113.15|13993.15|14112.47|13992.47|14113.15|13993.15|14112.45|13992.45|9
1647440160000|2022-03-16 14:16:00|14111.9|13991.9|14115.44|13995.44|14115.82|13995.82|14111.56|13991.56|10
1647440170000|2022-03-16 14:16:10|14115.54|13995.54|14117.2|13997.2|14117.95|13997.95|14115.54|13995.54|10
1647440180000|2022-03-16 14:16:20|14119.77|13999.77|14127.63|14007.63|14128.37|14008.37|14119.67|13999.67|10
1647440190000|2022-03-16 14:16:30|14129.13|14009.13|14129.74|14009.74|14129.74|14009.74|14126.7|14006.7|10
1647440200000|2022-03-16 14:16:40|14127.48|14007.48|14133.43|14013.43|14136.31|14016.31|14118.77|13998.77|10
1647440210000|2022-03-16 14:16:50|14148.35|14028.35|14168.57|14048.57|14168.57|14048.57|14148.35|14028.35|10
1647440220000|2022-03-16 14:17:00|14170.88|14050.88|14179.56|14059.56|14180.16|14060.16|14170.88|14050.88|10
1647440230000|2022-03-16 14:17:10|14186.95|14066.95|14200.02|14080.02|14200.02|14080.02|14186.95|14066.95|10
1647440240000|2022-03-16 14:17:20|14200.48|14080.48|14206.43|14086.43|14206.43|14086.43|14200.48|14080.48|10
1647440250000|2022-03-16 14:17:30|14207.78|14087.78|14209.97|14089.97|14213.84|14093.84|14207.46|14087.46|10
1647440260000|2022-03-16 14:17:40|14208.2|14088.2|14199.59|14079.59|14208.79|14088.79|14199.59|14079.59|10
1647440270000|2022-03-16 14:17:50|14196.55|14076.55|14188.27|14068.27|14196.55|14076.55|14188.1|14068.1|10
1647440280000|2022-03-16 14:18:00|14187.11|14067.11|14185.82|14065.82|14187.11|14067.11|14184.76|14064.76|10
1647440290000|2022-03-16 14:18:10|14185.38|14065.38|14182.85|14062.85|14186.57|14066.57|14182.85|14062.85|10
1647440300000|2022-03-16 14:18:20|14182.01|14062.01|14176.77|14056.77|14182.01|14062.01|14176.77|14056.77|10
1647440310000|2022-03-16 14:18:30|14177.97|14057.97|14174.01|14054.01|14178.44|14058.44|14174.01|14054.01|10
1647440320000|2022-03-16 14:18:40|14173.4|14053.4|14168.61|14048.61|14173.43|14053.43|14168.61|14048.61|10
1647440330000|2022-03-16 14:18:50|14165.19|14045.19|14165.3|14045.3|14166.14|14046.14|14163.4|14043.4|10
1647440340000|2022-03-16 14:19:00|14166.12|14046.12|14172.18|14052.18|14172.18|14052.18|14166.12|14046.12|9
1647440350000|2022-03-16 14:19:10|14173.67|14053.67|14174.13|14054.13|14175.79|14055.79|14173.51|14053.51|10
1647440360000|2022-03-16 14:19:20|14173.76|14053.76|14170.12|14050.12|14173.77|14053.77|14168.87|14048.87|9
1647440370000|2022-03-16 14:19:30|14168.64|14048.64|14163.96|14043.96|14168.64|14048.64|14163.96|14043.96|10
1647440380000|2022-03-16 14:19:40|14164.06|14044.06|14163.62|14043.62|14164.06|14044.06|14163.1|14043.1|9
1647440390000|2022-03-16 14:19:50|14163.68|14043.68|14162.11|14042.11|14163.86|14043.86|14161.88|14041.88|10
1647440400000|2022-03-16 14:20:00|14162.02|14042.02|14158.85|14038.85|14162.02|14042.02|14157.88|14037.88|9
1647440410000|2022-03-16 14:20:10|14159.57|14039.57|14162.31|14042.31|14162.83|14042.83|14158.64|14038.64|10
1647440420000|2022-03-16 14:20:20|14162.74|14042.74|14166.76|14046.76|14168.4|14048.4|14162.74|14042.74|10
1647440430000|2022-03-16 14:20:30|14165.38|14045.38|14161.26|14041.26|14165.38|14045.38|14160.92|14040.92|10
1647440440000|2022-03-16 14:20:40|14161.05|14041.05|14159.62|14039.62|14161.05|14041.05|14159.62|14039.62|10
1647440450000|2022-03-16 14:20:50|14159.61|14039.61|14155.68|14035.68|14159.61|14039.61|14155.68|14035.68|9
1647440460000|2022-03-16 14:21:00|14156.22|14036.22|14156.88|14036.88|14157.97|14037.97|14156.22|14036.22|10
1647440470000|2022-03-16 14:21:10|14156.21|14036.21|14155.58|14035.58|14156.21|14036.21|14153.85|14033.85|10
1647440480000|2022-03-16 14:21:20|14155.99|14035.99|14157.21|14037.21|14157.21|14037.21|14155.99|14035.99|8
1647440490000|2022-03-16 14:21:30|14157.47|14037.47|14160.23|14040.23|14160.23|14040.23|14157.45|14037.45|10
1647440500000|2022-03-16 14:21:40|14159.67|14039.67|14163.26|14043.26|14163.26|14043.26|14159.67|14039.67|10
1647440510000|2022-03-16 14:21:50|14163.05|14043.05|14166.74|14046.74|14167.72|14047.72|14163.05|14043.05|10
1647440520000|2022-03-16 14:22:00|14167|14047|14171.87|14051.87|14172.26|14052.26|14167|14047|9
1647440530000|2022-03-16 14:22:10|14175.82|14055.82|14185.33|14065.33|14185.33|14065.33|14175.25|14055.25|10
1647440540000|2022-03-16 14:22:20|14187.93|14067.93|14190.39|14070.39|14190.39|14070.39|14187.93|14067.93|10
1647440550000|2022-03-16 14:22:30|14190.17|14070.17|14189.49|14069.49|14191.41|14071.41|14189.49|14069.49|10
1647440560000|2022-03-16 14:22:40|14189.31|14069.31|14190.64|14070.64|14190.88|14070.88|14189.1|14069.1|10
1647440570000|2022-03-16 14:22:50|14190.59|14070.59|14191.95|14071.95|14192.63|14072.63|14189.87|14069.87|10
1647440580000|2022-03-16 14:23:00|14189.98|14069.98|14193.55|14073.55|14193.55|14073.55|14189.49|14069.49|10
1647440590000|2022-03-16 14:23:10|14194.86|14074.86|14192.53|14072.53|14194.86|14074.86|14192.53|14072.53|10
1647440600000|2022-03-16 14:23:20|14191.56|14071.56|14189.22|14069.22|14191.56|14071.56|14189.22|14069.22|8
1647440610000|2022-03-16 14:23:30|14189.17|14069.17|14194.16|14074.16|14194.77|14074.77|14189.17|14069.17|10
1647440620000|2022-03-16 14:23:40|14194.32|14074.32|14193.06|14073.06|14194.33|14074.33|14192.28|14072.28|10
1647440630000|2022-03-16 14:23:50|14193.14|14073.14|14192.41|14072.41|14193.16|14073.16|14191.67|14071.67|10
1647440640000|2022-03-16 14:24:00|14192.23|14072.23|14191.68|14071.68|14192.23|14072.23|14191.44|14071.44|8
1647440650000|2022-03-16 14:24:10|14190.93|14070.93|14191.46|14071.46|14191.92|14071.92|14190.93|14070.93|10
1647440660000|2022-03-16 14:24:20|14190.55|14070.55|14193.35|14073.35|14193.47|14073.47|14190.55|14070.55|9
1647440670000|2022-03-16 14:24:30|14193.42|14073.42|14186.84|14066.84|14193.42|14073.42|14186.84|14066.84|10
1647440680000|2022-03-16 14:24:40|14186.43|14066.43|14185.91|14065.91|14186.83|14066.83|14185.91|14065.91|9
1647440690000|2022-03-16 14:24:50|14185.71|14065.71|14183.6|14063.6|14185.82|14065.82|14183.29|14063.29|10
1647440700000|2022-03-16 14:25:00|14182.67|14062.67|14182.16|14062.16|14182.67|14062.67|14180.74|14060.74|10
1647440710000|2022-03-16 14:25:10|14182.56|14062.56|14183.53|14063.53|14183.58|14063.58|14182.56|14062.56|10
1647440720000|2022-03-16 14:25:20|14182.35|14062.35|14183.47|14063.47|14183.47|14063.47|14182.15|14062.15|8
1647440730000|2022-03-16 14:25:30|14182.87|14062.87|14180.82|14060.82|14182.87|14062.87|14180.82|14060.82|9
1647440740000|2022-03-16 14:25:40|14180.66|14060.66|14175.92|14055.92|14180.66|14060.66|14175.92|14055.92|10
1647440750000|2022-03-16 14:25:50|14175.23|14055.23|14171.66|14051.66|14175.34|14055.34|14171.32|14051.32|10
1647440760000|2022-03-16 14:26:00|14171.34|14051.34|14168.32|14048.32|14171.34|14051.34|14168.32|14048.32|10
1647440770000|2022-03-16 14:26:10|14169.9|14049.9|14167.49|14047.49|14169.9|14049.9|14167.49|14047.49|10
1647440780000|2022-03-16 14:26:20|14167.77|14047.77|14169.43|14049.43|14169.43|14049.43|14167.56|14047.56|9
1647440790000|2022-03-16 14:26:30|14169.29|14049.29|14169.74|14049.74|14169.96|14049.96|14168.28|14048.28|10
1647440800000|2022-03-16 14:26:40|14170.26|14050.26|14171.09|14051.09|14171.43|14051.43|14170.26|14050.26|9
1647440810000|2022-03-16 14:26:50|14171.2|14051.2|14171.98|14051.98|14171.98|14051.98|14170.93|14050.93|10
1647440820000|2022-03-16 14:27:00|14171.91|14051.91|14171.43|14051.43|14172.04|14052.04|14171.27|14051.27|10
1647440830000|2022-03-16 14:27:10|14171.97|14051.97|14174.24|14054.24|14174.24|14054.24|14171.96|14051.96|10
1647440840000|2022-03-16 14:27:20|14174.51|14054.51|14177.03|14057.03|14177.03|14057.03|14174.41|14054.41|10
1647440850000|2022-03-16 14:27:30|14177.75|14057.75|14178.93|14058.93|14179.27|14059.27|14177.75|14057.75|10
1647440860000|2022-03-16 14:27:40|14177.34|14057.34|14176.08|14056.08|14177.52|14057.52|14176.08|14056.08|10
1647440870000|2022-03-16 14:27:50|14176.82|14056.82|14174.58|14054.58|14176.82|14056.82|14174.14|14054.14|9
1647440880000|2022-03-16 14:28:00|14174.46|14054.46|14173.83|14053.83|14174.46|14054.46|14173.71|14053.71|8
1647440890000|2022-03-16 14:28:10|14174.16|14054.16|14173.81|14053.81|14174.16|14054.16|14173.26|14053.26|10
1647440900000|2022-03-16 14:28:20|14173.44|14053.44|14175.16|14055.16|14175.6|14055.6|14173.44|14053.44|9
1647440910000|2022-03-16 14:28:30|14175.29|14055.29|14172.39|14052.39|14175.29|14055.29|14172.02|14052.02|10
1647440920000|2022-03-16 14:28:40|14172.53|14052.53|14171.78|14051.78|14172.65|14052.65|14171.56|14051.56|10
1647440930000|2022-03-16 14:28:50|14171.1|14051.1|14170.15|14050.15|14171.1|14051.1|14169.83|14049.83|10
1647440940000|2022-03-16 14:29:00|14169.57|14049.57|14170.11|14050.11|14170.41|14050.41|14169.57|14049.57|9
1647440950000|2022-03-16 14:29:10|14170.14|14050.14|14167.53|14047.53|14170.14|14050.14|14167.53|14047.53|10
1647440960000|2022-03-16 14:29:20|14167.28|14047.28|14166.41|14046.41|14167.28|14047.28|14165.64|14045.64|9
1647440970000|2022-03-16 14:29:30|14166.3|14046.3|14168.26|14048.26|14168.56|14048.56|14166.3|14046.3|10
1647440980000|2022-03-16 14:29:40|14169.18|14049.18|14167.85|14047.85|14169.18|14049.18|14167.17|14047.17|10
1647440990000|2022-03-16 14:29:50|14167.93|14047.93|14168.63|14048.63|14168.63|14048.63|14167.8|14047.8|10
1647441000000|2022-03-16 14:30:00|14168.78|14048.78|14168.3|14048.3|14169.15|14049.15|14168.26|14048.26|8
1647441010000|2022-03-16 14:30:10|14168.54|14048.54|14167.34|14047.34|14168.69|14048.69|14167.34|14047.34|9
1647441020000|2022-03-16 14:30:20|14167.28|14047.28|14166.09|14046.09|14167.76|14047.76|14166|14046|10
1647441030000|2022-03-16 14:30:30|14166.02|14046.02|14166.6|14046.6|14166.69|14046.69|14166.02|14046.02|9
1647441040000|2022-03-16 14:30:40|14166.95|14046.95|14166.8|14046.8|14167.75|14047.75|14166.8|14046.8|10
1647441050000|2022-03-16 14:30:50|14166.83|14046.83|14163.07|14043.07|14166.83|14046.83|14162.95|14042.95|10
1647441060000|2022-03-16 14:31:00|14162.06|14042.06|14156.9|14036.9|14162.06|14042.06|14156.9|14036.9|10
1647441070000|2022-03-16 14:31:10|14154.9|14034.9|14150.64|14030.64|14154.9|14034.9|14150.64|14030.64|10
1647441080000|2022-03-16 14:31:20|14150.5|14030.5|14150.23|14030.23|14150.5|14030.5|14149.99|14029.99|10
1647441090000|2022-03-16 14:31:30|14150.11|14030.11|14148.03|14028.03|14150.67|14030.67|14148.03|14028.03|10
1647441100000|2022-03-16 14:31:40|14147.81|14027.81|14147.03|14027.03|14147.81|14027.81|14146.24|14026.24|10
1647441110000|2022-03-16 14:31:50|14147.22|14027.22|14150|14030|14150.02|14030.02|14147.22|14027.22|10
1647441120000|2022-03-16 14:32:00|14149.92|14029.92|14149.49|14029.49|14150.14|14030.14|14149.22|14029.22|9
1647441130000|2022-03-16 14:32:10|14149.37|14029.37|14152.77|14032.77|14152.77|14032.77|14149.25|14029.25|10
1647441140000|2022-03-16 14:32:20|14153.07|14033.07|14152.82|14032.82|14153.63|14033.63|14152.82|14032.82|10
1647441150000|2022-03-16 14:32:30|14152.81|14032.81|14153.03|14033.03|14153.2|14033.2|14152.81|14032.81|10
1647441160000|2022-03-16 14:32:40|14153.16|14033.16|14152.82|14032.82|14153.16|14033.16|14152.5|14032.5|10
1647441170000|2022-03-16 14:32:50|14153.99|14033.99|14158.16|14038.16|14158.16|14038.16|14153.99|14033.99|10
1647441180000|2022-03-16 14:33:00|14159.23|14039.23|14163.4|14043.4|14163.4|14043.4|14159.23|14039.23|9
1647441190000|2022-03-16 14:33:10|14163.79|14043.79|14162.48|14042.48|14164.03|14044.03|14162.48|14042.48|10
1647441200000|2022-03-16 14:33:20|14162.74|14042.74|14170.91|14050.91|14170.91|14050.91|14162.74|14042.74|9
1647441210000|2022-03-16 14:33:30|14171.96|14051.96|14176.13|14056.13|14176.13|14056.13|14171.96|14051.96|9
1647441220000|2022-03-16 14:33:40|14176.46|14056.46|14178.45|14058.45|14179.49|14059.49|14176.46|14056.46|10
1647441230000|2022-03-16 14:33:50|14177.53|14057.53|14180.38|14060.38|14180.38|14060.38|14177.53|14057.53|9
1647441240000|2022-03-16 14:34:00|14180.56|14060.56|14183.25|14063.25|14183.25|14063.25|14180.45|14060.45|10
1647441250000|2022-03-16 14:34:10|14183.32|14063.32|14181.95|14061.95|14184.88|14064.88|14181.86|14061.86|10
1647441260000|2022-03-16 14:34:20|14181.45|14061.45|14178.46|14058.46|14181.86|14061.86|14178.46|14058.46|9
1647441270000|2022-03-16 14:34:30|14178.54|14058.54|14175.67|14055.67|14178.54|14058.54|14175.29|14055.29|10
1647441280000|2022-03-16 14:34:40|14175.69|14055.69|14175.46|14055.46|14175.78|14055.78|14175.24|14055.24|10
1647441290000|2022-03-16 14:34:50|14175.48|14055.48|14173.07|14053.07|14175.7|14055.7|14172.9|14052.9|8
1647441300000|2022-03-16 14:35:00|14173.02|14053.02|14173.58|14053.58|14173.66|14053.66|14172.9|14052.9|10
1647441310000|2022-03-16 14:35:10|14173.5|14053.5|14176.73|14056.73|14176.73|14056.73|14173.5|14053.5|9
1647441320000|2022-03-16 14:35:20|14176.6|14056.6|14174.84|14054.84|14176.6|14056.6|14174.13|14054.13|10
1647441330000|2022-03-16 14:35:30|14174.81|14054.81|14172.12|14052.12|14174.81|14054.81|14172.12|14052.12|10
1647441340000|2022-03-16 14:35:40|14172.33|14052.33|14172.68|14052.68|14172.68|14052.68|14171.29|14051.29|10
1647441350000|2022-03-16 14:35:50|14172.3|14052.3|14172.29|14052.29|14173.08|14053.08|14172|14052|10
1647441360000|2022-03-16 14:36:00|14172.13|14052.13|14171.97|14051.97|14173.11|14053.11|14171.97|14051.97|8
1647441370000|2022-03-16 14:36:10|14171.91|14051.91|14170.2|14050.2|14172.39|14052.39|14170.2|14050.2|10
1647441380000|2022-03-16 14:36:20|14170.36|14050.36|14169.83|14049.83|14170.36|14050.36|14169.55|14049.55|10
1647441390000|2022-03-16 14:36:30|14169.7|14049.7|14165.19|14045.19|14169.7|14049.7|14165.19|14045.19|10
1647441400000|2022-03-16 14:36:40|14165.01|14045.01|14157.18|14037.18|14165.01|14045.01|14157.18|14037.18|10
1647441410000|2022-03-16 14:36:50|14156.8|14036.8|14152.35|14032.35|14156.8|14036.8|14152.26|14032.26|9
1647441420000|2022-03-16 14:37:00|14152.28|14032.28|14151.07|14031.07|14153.09|14033.09|14150.93|14030.93|10
1647441430000|2022-03-16 14:37:10|14150.44|14030.44|14151.2|14031.2|14151.69|14031.69|14150.44|14030.44|10
1647441440000|2022-03-16 14:37:20|14151.27|14031.27|14150.75|14030.75|14151.67|14031.67|14150.75|14030.75|9
1647441450000|2022-03-16 14:37:30|14150.93|14030.93|14151.74|14031.74|14151.74|14031.74|14150.93|14030.93|8
1647441460000|2022-03-16 14:37:40|14151.86|14031.86|14152.04|14032.04|14152.04|14032.04|14151.34|14031.34|9
1647441470000|2022-03-16 14:37:50|14151.51|14031.51|14145.42|14025.42|14152.14|14032.14|14145.42|14025.42|10
1647441480000|2022-03-16 14:38:00|14145.28|14025.28|14144.99|14024.99|14145.99|14025.99|14144.57|14024.57|10
1647441490000|2022-03-16 14:38:10|14145.65|14025.65|14146.05|14026.05|14147.19|14027.19|14144.46|14024.46|10
1647441500000|2022-03-16 14:38:20|14145.64|14025.64|14143.09|14023.09|14145.8|14025.8|14143.09|14023.09|10
1647441510000|2022-03-16 14:38:30|14143.15|14023.15|14139.8|14019.8|14143.2|14023.2|14139.8|14019.8|10
1647441520000|2022-03-16 14:38:40|14140|14020|14142.78|14022.78|14142.78|14022.78|14140|14020|10
1647441530000|2022-03-16 14:38:50|14143.37|14023.37|14147.82|14027.82|14147.82|14027.82|14143.37|14023.37|10
1647441540000|2022-03-16 14:39:00|14148.48|14028.48|14150.04|14030.04|14150.19|14030.19|14147.77|14027.77|10
1647441550000|2022-03-16 14:39:10|14150.5|14030.5|14152.74|14032.74|14152.74|14032.74|14150.5|14030.5|10
1647441560000|2022-03-16 14:39:20|14152.62|14032.62|14157.39|14037.39|14157.39|14037.39|14152.62|14032.62|10
1647441570000|2022-03-16 14:39:30|14158.4|14038.4|14165.05|14045.05|14165.05|14045.05|14158.4|14038.4|10
1647441580000|2022-03-16 14:39:40|14165.03|14045.03|14167.7|14047.7|14167.7|14047.7|14164.22|14044.22|10
1647441590000|2022-03-16 14:39:50|14167.61|14047.61|14170.25|14050.25|14170.27|14050.27|14167.61|14047.61|10
1647441600000|2022-03-16 14:40:00|14170.37|14050.37|14173.6|14053.6|14173.66|14053.66|14170.33|14050.33|10
1647441610000|2022-03-16 14:40:10|14174.54|14054.54|14177.98|14057.98|14178.38|14058.38|14174.54|14054.54|10
1647441620000|2022-03-16 14:40:20|14178.24|14058.24|14180.52|14060.52|14180.89|14060.89|14178.24|14058.24|10
1647441630000|2022-03-16 14:40:30|14179.87|14059.87|14180.97|14060.97|14180.97|14060.97|14178.17|14058.17|10
1647441640000|2022-03-16 14:40:40|14182.05|14062.05|14187.6|14067.6|14187.6|14067.6|14181.77|14061.77|10
1647441650000|2022-03-16 14:40:50|14187.05|14067.05|14190.13|14070.13|14190.31|14070.31|14187.05|14067.05|10
1647441660000|2022-03-16 14:41:00|14189.89|14069.89|14186.37|14066.37|14190.09|14070.09|14186.02|14066.02|10
1647441670000|2022-03-16 14:41:10|14185.66|14065.66|14181.29|14061.29|14185.66|14065.66|14181.29|14061.29|10
1647441680000|2022-03-16 14:41:20|14181.21|14061.21|14177.91|14057.91|14181.21|14061.21|14177.91|14057.91|10
1647441690000|2022-03-16 14:41:30|14176.28|14056.28|14167.04|14047.04|14176.28|14056.28|14167.04|14047.04|10
1647441700000|2022-03-16 14:41:40|14164.25|14044.25|14148.64|14028.64|14164.25|14044.25|14148.64|14028.64|10
1647441710000|2022-03-16 14:41:50|14148.38|14028.38|14131.46|14011.46|14148.5|14028.5|14131.13|14011.13|10
1647441720000|2022-03-16 14:42:00|14131.63|14011.63|14131.01|14011.01|14132.76|14012.76|14131.01|14011.01|10
1647441730000|2022-03-16 14:42:10|14133.34|14013.34|14126.29|14006.29|14133.34|14013.34|14126.29|14006.29|10
1647441740000|2022-03-16 14:42:20|14126.32|14006.32|14122.75|14002.75|14126.32|14006.32|14122.6|14002.6|10
1647441750000|2022-03-16 14:42:30|14123.32|14003.32|14116.75|13996.75|14124.36|14004.36|14116.75|13996.75|9
1647441760000|2022-03-16 14:42:40|14114.46|13994.46|14102.27|13982.27|14114.46|13994.46|14102.27|13982.27|10
1647441770000|2022-03-16 14:42:50|14101.68|13981.68|14099.58|13979.58|14102.04|13982.04|14099.19|13979.19|10
1647441780000|2022-03-16 14:43:00|14099.44|13979.44|14099.64|13979.64|14100.21|13980.21|14099.38|13979.38|10
1647441790000|2022-03-16 14:43:10|14099.69|13979.69|14099.52|13979.52|14100.1|13980.1|14098.71|13978.71|10
1647441800000|2022-03-16 14:43:20|14098.92|13978.92|14101.62|13981.62|14101.62|13981.62|14098.04|13978.04|10
1647441810000|2022-03-16 14:43:30|14102.19|13982.19|14100.98|13980.98|14102.95|13982.95|14100.98|13980.98|10
1647441820000|2022-03-16 14:43:40|14099.98|13979.98|14096.54|13976.54|14099.98|13979.98|14095.66|13975.66|10
1647441830000|2022-03-16 14:43:50|14096.22|13976.22|14095.25|13975.25|14096.65|13976.65|14095.25|13975.25|10
1647441840000|2022-03-16 14:44:00|14096.37|13976.37|14097.59|13977.59|14097.61|13977.61|14096.37|13976.37|10
1647441850000|2022-03-16 14:44:10|14097.65|13977.65|14093.86|13973.86|14097.84|13977.84|14093.85|13973.85|10
1647441860000|2022-03-16 14:44:20|14094.79|13974.79|14098.65|13978.65|14098.65|13978.65|14094.05|13974.05|10
1647441870000|2022-03-16 14:44:30|14099.46|13979.46|14107.92|13987.92|14107.92|13987.92|14099.46|13979.46|10
1647441880000|2022-03-16 14:44:40|14108.28|13988.28|14112.08|13992.08|14112.08|13992.08|14108.06|13988.06|10
1647441890000|2022-03-16 14:44:50|14113.89|13993.89|14115.91|13995.91|14115.91|13995.91|14113.89|13993.89|10
1647441900000|2022-03-16 14:45:00|14115.92|13995.92|14113.65|13993.65|14116.86|13996.86|14113.65|13993.65|10
1647441910000|2022-03-16 14:45:10|14113.36|13993.36|14114.1|13994.1|14114.1|13994.1|14111.18|13991.18|10
1647441920000|2022-03-16 14:45:20|14115.75|13995.75|14113.9|13993.9|14117.11|13997.11|14113.9|13993.9|10
1647441930000|2022-03-16 14:45:30|14112.71|13992.71|14123.33|14003.33|14123.33|14003.33|14111.29|13991.29|10
1647441940000|2022-03-16 14:45:40|14122.22|14002.22|14124.46|14004.46|14124.46|14004.46|14120.74|14000.74|10
1647441950000|2022-03-16 14:45:50|14124.42|14004.42|14124.45|14004.45|14125.14|14005.14|14124.34|14004.34|10
1647441960000|2022-03-16 14:46:00|14124.51|14004.51|14119|13999|14124.51|14004.51|14119|13999|10
1647441970000|2022-03-16 14:46:10|14118.91|13998.91|14118.26|13998.26|14119.02|13999.02|14116.74|13996.74|10
1647441980000|2022-03-16 14:46:20|14117.81|13997.81|14113.46|13993.46|14117.81|13997.81|14113.46|13993.46|10
1647441990000|2022-03-16 14:46:30|14112.35|13992.35|14107.42|13987.42|14112.35|13992.35|14107.2|13987.2|9
1647442000000|2022-03-16 14:46:40|14107.59|13987.59|14102.74|13982.74|14107.59|13987.59|14102.74|13982.74|10
1647442010000|2022-03-16 14:46:50|14102.44|13982.44|14100.13|13980.13|14102.75|13982.75|14099.47|13979.47|10
1647442020000|2022-03-16 14:47:00|14099.54|13979.54|14099.98|13979.98|14100.73|13980.73|14099.54|13979.54|10
1647442030000|2022-03-16 14:47:10|14098.95|13978.95|14098.8|13978.8|14099.35|13979.35|14098.05|13978.05|10
1647442040000|2022-03-16 14:47:20|14098.59|13978.59|14101.85|13981.85|14101.85|13981.85|14098.56|13978.56|10
1647442050000|2022-03-16 14:47:30|14101.77|13981.77|14105.82|13985.82|14105.82|13985.82|14101.77|13981.77|10
1647442060000|2022-03-16 14:47:40|14108.69|13988.69|14114.73|13994.73|14114.73|13994.73|14108.33|13988.33|10
1647442070000|2022-03-16 14:47:50|14114.53|13994.53|14109.63|13989.63|14114.62|13994.62|14109.63|13989.63|10
1647442080000|2022-03-16 14:48:00|14109.33|13989.33|14107.12|13987.12|14109.66|13989.66|14107.12|13987.12|10
1647442090000|2022-03-16 14:48:10|14107.19|13987.19|14108.06|13988.06|14108.06|13988.06|14106.53|13986.53|10
1647442100000|2022-03-16 14:48:20|14107.89|13987.89|14106.87|13986.87|14108.08|13988.08|14106.87|13986.87|10
1647442110000|2022-03-16 14:48:30|14106.66|13986.66|14106.27|13986.27|14106.97|13986.97|14105.84|13985.84|10
1647442120000|2022-03-16 14:48:40|14106.37|13986.37|14111.9|13991.9|14111.9|13991.9|14106.37|13986.37|10
1647442130000|2022-03-16 14:48:50|14112.66|13992.66|14110.77|13990.77|14112.66|13992.66|14110.77|13990.77|10
1647442140000|2022-03-16 14:49:00|14110.7|13990.7|14110.86|13990.86|14110.86|13990.86|14109.48|13989.48|10
1647442150000|2022-03-16 14:49:10|14111.69|13991.69|14113.63|13993.63|14113.66|13993.66|14111.69|13991.69|10
1647442160000|2022-03-16 14:49:20|14113.59|13993.59|14114.55|13994.55|14115.73|13995.73|14113.59|13993.59|10
1647442170000|2022-03-16 14:49:30|14114.76|13994.76|14115.28|13995.28|14115.9|13995.9|14114.76|13994.76|10
1647442180000|2022-03-16 14:49:40|14114.84|13994.84|14115.52|13995.52|14115.85|13995.85|14114.43|13994.43|10
1647442190000|2022-03-16 14:49:50|14116.31|13996.31|14117.85|13997.85|14117.85|13997.85|14116.09|13996.09|9
1647442200000|2022-03-16 14:50:00|14117.72|13997.72|14118.83|13998.83|14119|13999|14117.37|13997.37|10
1647442210000|2022-03-16 14:50:10|14118.81|13998.81|14121.63|14001.63|14121.63|14001.63|14118.81|13998.81|10
1647442220000|2022-03-16 14:50:20|14122.25|14002.25|14125.25|14005.25|14125.25|14005.25|14122.25|14002.25|10
1647442230000|2022-03-16 14:50:30|14125.88|14005.88|14130.66|14010.66|14131.14|14011.14|14125.88|14005.88|10
1647442240000|2022-03-16 14:50:40|14129.53|14009.53|14130.47|14010.47|14130.47|14010.47|14128.61|14008.61|10
1647442250000|2022-03-16 14:50:50|14130.32|14010.32|14131.99|14011.99|14132.19|14012.19|14130.32|14010.32|10
1647442260000|2022-03-16 14:51:00|14132.26|14012.26|14133.67|14013.67|14133.67|14013.67|14131.95|14011.95|10
1647442270000|2022-03-16 14:51:10|14133.58|14013.58|14134.35|14014.35|14134.52|14014.52|14133.18|14013.18|10
1647442280000|2022-03-16 14:51:20|14134.01|14014.01|14130.23|14010.23|14134.01|14014.01|14130.23|14010.23|10
1647442290000|2022-03-16 14:51:30|14129.76|14009.76|14128.5|14008.5|14130.26|14010.26|14127.86|14007.86|10
1647442300000|2022-03-16 14:51:40|14127.86|14007.86|14125.18|14005.18|14128.39|14008.39|14125.18|14005.18|10
1647442310000|2022-03-16 14:51:50|14125.38|14005.38|14128.61|14008.61|14128.61|14008.61|14125.38|14005.38|10
1647442320000|2022-03-16 14:52:00|14129.5|14009.5|14135.18|14015.18|14135.18|14015.18|14129.5|14009.5|10
1647442330000|2022-03-16 14:52:10|14136.83|14016.83|14137.02|14017.02|14138.38|14018.38|14136.46|14016.46|10
1647442340000|2022-03-16 14:52:20|14137.27|14017.27|14136.35|14016.35|14137.75|14017.75|14136.35|14016.35|10
1647442350000|2022-03-16 14:52:30|14135.84|14015.84|14135.67|14015.67|14135.84|14015.84|14134.91|14014.91|10
1647442360000|2022-03-16 14:52:40|14135.83|14015.83|14136.42|14016.42|14136.55|14016.55|14135.78|14015.78|10
1647442370000|2022-03-16 14:52:50|14136.59|14016.59|14136.54|14016.54|14137.06|14017.06|14136.31|14016.31|10
1647442380000|2022-03-16 14:53:00|14138.88|14018.88|14141.15|14021.15|14141.15|14021.15|14138.37|14018.37|10
1647442390000|2022-03-16 14:53:10|14140.81|14020.81|14140.29|14020.29|14141.14|14021.14|14139.98|14019.98|10
1647442400000|2022-03-16 14:53:20|14140.67|14020.67|14143.08|14023.08|14143.08|14023.08|14140.61|14020.61|9
1647442410000|2022-03-16 14:53:30|14143.27|14023.27|14145.23|14025.23|14145.58|14025.58|14143.27|14023.27|9
1647442420000|2022-03-16 14:53:40|14144.65|14024.65|14143.13|14023.13|14145.28|14025.28|14143.13|14023.13|10
1647442430000|2022-03-16 14:53:50|14143.15|14023.15|14142.71|14022.71|14143.38|14023.38|14142.35|14022.35|10
1647442440000|2022-03-16 14:54:00|14142.67|14022.67|14144.27|14024.27|14144.77|14024.77|14142.67|14022.67|10
1647442450000|2022-03-16 14:54:10|14144.36|14024.36|14146.86|14026.86|14146.86|14026.86|14144.36|14024.36|10
1647442460000|2022-03-16 14:54:20|14148.2|14028.2|14151.02|14031.02|14151.02|14031.02|14148.2|14028.2|10
1647442470000|2022-03-16 14:54:30|14151.25|14031.25|14153.48|14033.48|14153.48|14033.48|14151.25|14031.25|10
1647442480000|2022-03-16 14:54:40|14153.35|14033.35|14152.75|14032.75|14153.78|14033.78|14152.75|14032.75|10
1647442490000|2022-03-16 14:54:50|14152.94|14032.94|14153.03|14033.03|14153.03|14033.03|14152.04|14032.04|10
1647442500000|2022-03-16 14:55:00|14153.45|14033.45|14156.15|14036.15|14156.15|14036.15|14153.45|14033.45|10
1647442510000|2022-03-16 14:55:10|14156.62|14036.62|14159.51|14039.51|14159.51|14039.51|14156.62|14036.62|10
1647442520000|2022-03-16 14:55:20|14159.68|14039.68|14163.71|14043.71|14163.99|14043.99|14159.68|14039.68|9
1647442530000|2022-03-16 14:55:30|14164.15|14044.15|14162.23|14042.23|14164.58|14044.58|14162.23|14042.23|10
1647442540000|2022-03-16 14:55:40|14161.09|14041.09|14155.19|14035.19|14161.09|14041.09|14155.19|14035.19|10
1647442550000|2022-03-16 14:55:50|14154.72|14034.72|14157.94|14037.94|14157.94|14037.94|14154.72|14034.72|10
1647442560000|2022-03-16 14:56:00|14158.19|14038.19|14155.38|14035.38|14158.19|14038.19|14155.38|14035.38|10
1647442570000|2022-03-16 14:56:10|14156.19|14036.19|14155.5|14035.5|14156.19|14036.19|14155.23|14035.23|10
1647442580000|2022-03-16 14:56:20|14155.46|14035.46|14152.79|14032.79|14155.46|14035.46|14152.01|14032.01|10
1647442590000|2022-03-16 14:56:30|14153.02|14033.02|14149.68|14029.68|14153.02|14033.02|14149.68|14029.68|10
1647442600000|2022-03-16 14:56:40|14149.75|14029.75|14142.8|14022.8|14149.75|14029.75|14142.66|14022.66|10
1647442610000|2022-03-16 14:56:50|14142.41|14022.41|14141.08|14021.08|14142.41|14022.41|14140.38|14020.38|10
1647442620000|2022-03-16 14:57:00|14141.25|14021.25|14139.72|14019.72|14141.25|14021.25|14139.66|14019.66|10
1647442630000|2022-03-16 14:57:10|14140.37|14020.37|14139.59|14019.59|14140.37|14020.37|14139.38|14019.38|9
1647442640000|2022-03-16 14:57:20|14139.73|14019.73|14143.16|14023.16|14143.16|14023.16|14138.99|14018.99|10
1647442650000|2022-03-16 14:57:30|14144.15|14024.15|14147.69|14027.69|14147.69|14027.69|14144.15|14024.15|10
1647442660000|2022-03-16 14:57:40|14148.13|14028.13|14150.93|14030.93|14151.13|14031.13|14148.13|14028.13|10
1647442670000|2022-03-16 14:57:50|14150.6|14030.6|14149.35|14029.35|14150.6|14030.6|14149.35|14029.35|9
1647442680000|2022-03-16 14:58:00|14149.37|14029.37|14147.23|14027.23|14149.37|14029.37|14146.04|14026.04|10
1647442690000|2022-03-16 14:58:10|14146.78|14026.78|14145.44|14025.44|14146.78|14026.78|14145.19|14025.19|10
1647442700000|2022-03-16 14:58:20|14145.76|14025.76|14148.4|14028.4|14148.4|14028.4|14145.76|14025.76|10
1647442710000|2022-03-16 14:58:30|14148.36|14028.36|14150.29|14030.29|14150.49|14030.49|14148.36|14028.36|10
1647442720000|2022-03-16 14:58:40|14151.2|14031.2|14151.1|14031.1|14152.43|14032.43|14150.82|14030.82|10
1647442730000|2022-03-16 14:58:50|14150.72|14030.72|14151.34|14031.34|14151.34|14031.34|14149.86|14029.86|9
1647442740000|2022-03-16 14:59:00|14151.86|14031.86|14151.24|14031.24|14152.29|14032.29|14151.24|14031.24|9
1647442750000|2022-03-16 14:59:10|14151.28|14031.28|14151.59|14031.59|14151.64|14031.64|14151.09|14031.09|9
1647442760000|2022-03-16 14:59:20|14152.41|14032.41|14156.11|14036.11|14156.11|14036.11|14152.41|14032.41|10
1647442770000|2022-03-16 14:59:30|14158.13|14038.13|14158.74|14038.74|14159.79|14039.79|14158.13|14038.13|10
1647442780000|2022-03-16 14:59:40|14158.63|14038.63|14158.83|14038.83|14159.3|14039.3|14158.35|14038.35|9
1647442790000|2022-03-16 14:59:50|14159.95|14039.95|14161.05|14041.05|14161.19|14041.19|14159.95|14039.95|10
1647442800000|2022-03-16 15:00:00|14161.15|14041.15|14161.9|14041.9|14162.57|14042.57|14161.15|14041.15|10
1647442810000|2022-03-16 15:00:10|14162.04|14042.04|14161.87|14041.87|14162.14|14042.14|14161.11|14041.11|9
1647442820000|2022-03-16 15:00:20|14163.51|14043.51|14167.18|14047.18|14167.69|14047.69|14163.51|14043.51|10
1647442830000|2022-03-16 15:00:30|14167.57|14047.57|14164.16|14044.16|14167.57|14047.57|14164.16|14044.16|8
1647442840000|2022-03-16 15:00:40|14163.33|14043.33|14158.63|14038.63|14163.33|14043.33|14158.63|14038.63|10
1647442850000|2022-03-16 15:00:50|14158.84|14038.84|14154.26|14034.26|14158.84|14038.84|14154.26|14034.26|10
1647442860000|2022-03-16 15:01:00|14154|14034|14153.54|14033.54|14154|14034|14152.36|14032.36|10
1647442870000|2022-03-16 15:01:10|14153.71|14033.71|14151.22|14031.22|14153.71|14033.71|14151.22|14031.22|10
1647442880000|2022-03-16 15:01:20|14151.32|14031.32|14148.69|14028.69|14151.32|14031.32|14148.69|14028.69|10
1647442890000|2022-03-16 15:01:30|14148.81|14028.81|14148.74|14028.74|14149.11|14029.11|14148.09|14028.09|10
1647442900000|2022-03-16 15:01:40|14148.53|14028.53|14145.12|14025.12|14148.53|14028.53|14144.74|14024.74|10
1647442910000|2022-03-16 15:01:50|14145.08|14025.08|14140.9|14020.9|14145.08|14025.08|14140.9|14020.9|9
1647442920000|2022-03-16 15:02:00|14139.85|14019.85|14136.77|14016.77|14139.85|14019.85|14136.06|14016.06|10
1647442930000|2022-03-16 15:02:10|14135.86|14015.86|14135.71|14015.71|14136.18|14016.18|14133.09|14013.09|10
1647442940000|2022-03-16 15:02:20|14135.77|14015.77|14145.32|14025.32|14145.32|14025.32|14135.77|14015.77|10
1647442950000|2022-03-16 15:02:30|14147.43|14027.43|14147.94|14027.94|14148.47|14028.47|14146.8|14026.8|10
1647442960000|2022-03-16 15:02:40|14148.14|14028.14|14150.58|14030.58|14150.58|14030.58|14148.14|14028.14|10
1647442970000|2022-03-16 15:02:50|14150.62|14030.62|14154.6|14034.6|14154.6|14034.6|14150.62|14030.62|10
1647442980000|2022-03-16 15:03:00|14154.98|14034.98|14160.81|14040.81|14160.81|14040.81|14154.98|14034.98|10
1647442990000|2022-03-16 15:03:10|14161.22|14041.22|14162.83|14042.83|14162.87|14042.87|14161.22|14041.22|10
1647443000000|2022-03-16 15:03:20|14163.49|14043.49|14164.35|14044.35|14164.88|14044.88|14163.25|14043.25|10
1647443010000|2022-03-16 15:03:30|14164.46|14044.46|14166.04|14046.04|14166.04|14046.04|14164.46|14044.46|9
1647443020000|2022-03-16 15:03:40|14165.92|14045.92|14167.12|14047.12|14167.87|14047.87|14165.68|14045.68|10
1647443030000|2022-03-16 15:03:50|14167.08|14047.08|14166.23|14046.23|14167.46|14047.46|14166.08|14046.08|10
1647443040000|2022-03-16 15:04:00|14165.52|14045.52|14163.15|14043.15|14165.52|14045.52|14162.95|14042.95|10
1647443050000|2022-03-16 15:04:10|14163.28|14043.28|14163.07|14043.07|14163.64|14043.64|14163.02|14043.02|10
1647443060000|2022-03-16 15:04:20|14162.85|14042.85|14162.04|14042.04|14162.87|14042.87|14161.79|14041.79|10
1647443070000|2022-03-16 15:04:30|14162.03|14042.03|14163.29|14043.29|14163.3|14043.3|14162.03|14042.03|10
1647443080000|2022-03-16 15:04:40|14163.72|14043.72|14165.36|14045.36|14165.6|14045.6|14163.72|14043.72|10
1647443090000|2022-03-16 15:04:50|14165.38|14045.38|14164.7|14044.7|14166.41|14046.41|14164.7|14044.7|10
1647443100000|2022-03-16 15:05:00|14166.4|14046.4|14168.77|14048.77|14168.8|14048.8|14166.12|14046.12|9
1647443110000|2022-03-16 15:05:10|14168.76|14048.76|14169.21|14049.21|14169.43|14049.43|14168.59|14048.59|8
1647443120000|2022-03-16 15:05:20|14169.94|14049.94|14171.35|14051.35|14171.35|14051.35|14169.94|14049.94|8
1647443130000|2022-03-16 15:05:30|14171.31|14051.31|14170.6|14050.6|14171.73|14051.73|14170.6|14050.6|10
1647443140000|2022-03-16 15:05:40|14170.97|14050.97|14172.53|14052.53|14173.02|14053.02|14170.97|14050.97|10
1647443150000|2022-03-16 15:05:50|14172.57|14052.57|14173.11|14053.11|14173.11|14053.11|14172.44|14052.44|9
1647443160000|2022-03-16 15:06:00|14173.08|14053.08|14177.54|14057.54|14177.54|14057.54|14173.08|14053.08|10
1647443170000|2022-03-16 15:06:10|14178.18|14058.18|14180.54|14060.54|14180.54|14060.54|14178.18|14058.18|10
1647443180000|2022-03-16 15:06:20|14180.77|14060.77|14180.28|14060.28|14180.96|14060.96|14180.2|14060.2|10
1647443190000|2022-03-16 15:06:30|14180.37|14060.37|14177.42|14057.42|14180.37|14060.37|14177.37|14057.37|9
1647443200000|2022-03-16 15:06:40|14177.39|14057.39|14173.96|14053.96|14177.39|14057.39|14173.96|14053.96|10
1647443210000|2022-03-16 15:06:50|14174.26|14054.26|14175.76|14055.76|14176.11|14056.11|14174.26|14054.26|9
1647443220000|2022-03-16 15:07:00|14174.94|14054.94|14173.57|14053.57|14175.23|14055.23|14173.57|14053.57|10
1647443230000|2022-03-16 15:07:10|14173.56|14053.56|14171.13|14051.13|14173.76|14053.76|14171.13|14051.13|9
1647443240000|2022-03-16 15:07:20|14171.19|14051.19|14166.23|14046.23|14171.34|14051.34|14166.23|14046.23|10
1647443250000|2022-03-16 15:07:30|14165.91|14045.91|14165.4|14045.4|14166.49|14046.49|14165.23|14045.23|10
1647443260000|2022-03-16 15:07:40|14165.47|14045.47|14164.06|14044.06|14165.47|14045.47|14164.06|14044.06|9
1647443270000|2022-03-16 15:07:50|14164.03|14044.03|14161.62|14041.62|14164.03|14044.03|14161.62|14041.62|10
1647443280000|2022-03-16 15:08:00|14161.73|14041.73|14160.91|14040.91|14162.02|14042.02|14160.72|14040.72|10
1647443290000|2022-03-16 15:08:10|14159.7|14039.7|14159.5|14039.5|14160.67|14040.67|14159.47|14039.47|9
1647443300000|2022-03-16 15:08:20|14159.48|14039.48|14160.46|14040.46|14160.46|14040.46|14159.48|14039.48|10
1647443310000|2022-03-16 15:08:30|14160.43|14040.43|14159.33|14039.33|14160.43|14040.43|14159.33|14039.33|7
1647443320000|2022-03-16 15:08:40|14158.19|14038.19|14155.01|14035.01|14158.19|14038.19|14155.01|14035.01|10
1647443330000|2022-03-16 15:08:50|14154.9|14034.9|14151.2|14031.2|14154.9|14034.9|14151.2|14031.2|10
1647443340000|2022-03-16 15:09:00|14151.21|14031.21|14149.37|14029.37|14151.21|14031.21|14149.21|14029.21|10
1647443350000|2022-03-16 15:09:10|14149.25|14029.25|14146.09|14026.09|14149.27|14029.27|14146.09|14026.09|9
1647443360000|2022-03-16 15:09:20|14145.58|14025.58|14145.62|14025.62|14145.7|14025.7|14145|14025|10
1647443370000|2022-03-16 15:09:30|14145.44|14025.44|14146.2|14026.2|14146.2|14026.2|14144.81|14024.81|10
1647443380000|2022-03-16 15:09:40|14146.67|14026.67|14146.76|14026.76|14147.44|14027.44|14146.61|14026.61|10
1647443390000|2022-03-16 15:09:50|14146.84|14026.84|14147.68|14027.68|14147.68|14027.68|14146.84|14026.84|7
1647443400000|2022-03-16 15:10:00|14147.59|14027.59|14148.02|14028.02|14148.03|14028.03|14147.53|14027.53|9
1647443410000|2022-03-16 15:10:10|14147.98|14027.98|14146.1|14026.1|14147.98|14027.98|14145.89|14025.89|9
1647443420000|2022-03-16 15:10:20|14145.89|14025.89|14145.99|14025.99|14146.5|14026.5|14145.8|14025.8|10
1647443430000|2022-03-16 15:10:30|14146.54|14026.54|14146.21|14026.21|14146.74|14026.74|14146.21|14026.21|10
1647443440000|2022-03-16 15:10:40|14146.34|14026.34|14146.6|14026.6|14146.62|14026.62|14146.1|14026.1|10
1647443450000|2022-03-16 15:10:50|14146.35|14026.35|14145.94|14025.94|14146.73|14026.73|14145.94|14025.94|8
1647443460000|2022-03-16 15:11:00|14146.61|14026.61|14146.31|14026.31|14146.61|14026.61|14146.05|14026.05|9
1647443470000|2022-03-16 15:11:10|14146.26|14026.26|14147.12|14027.12|14147.12|14027.12|14146.01|14026.01|9
1647443480000|2022-03-16 15:11:20|14147.07|14027.07|14150.75|14030.75|14150.75|14030.75|14147.07|14027.07|10
1647443490000|2022-03-16 15:11:30|14150.68|14030.68|14152.07|14032.07|14152.07|14032.07|14150.68|14030.68|10
1647443500000|2022-03-16 15:11:40|14152.05|14032.05|14152.74|14032.74|14152.84|14032.84|14152|14032|9
1647443510000|2022-03-16 15:11:50|14152.59|14032.59|14153.02|14033.02|14153.12|14033.12|14152.59|14032.59|8
1647443520000|2022-03-16 15:12:00|14152.77|14032.77|14152.74|14032.74|14153.77|14033.77|14152.74|14032.74|10
1647443530000|2022-03-16 15:12:10|14152.59|14032.59|14154.71|14034.71|14154.71|14034.71|14152.55|14032.55|10
1647443540000|2022-03-16 15:12:20|14154.85|14034.85|14156.63|14036.63|14157.06|14037.06|14154.85|14034.85|10
1647443550000|2022-03-16 15:12:30|14156.13|14036.13|14155.95|14035.95|14156.24|14036.24|14155.65|14035.65|8
1647443560000|2022-03-16 15:12:40|14155.9|14035.9|14154.87|14034.87|14155.9|14035.9|14154.49|14034.49|9
1647443570000|2022-03-16 15:12:50|14154.99|14034.99|14155.31|14035.31|14155.77|14035.77|14154.98|14034.98|10
1647443580000|2022-03-16 15:13:00|14155.68|14035.68|14156.65|14036.65|14156.65|14036.65|14155.02|14035.02|10
1647443590000|2022-03-16 15:13:10|14157.09|14037.09|14157.88|14037.88|14157.99|14037.99|14156.38|14036.38|10
1647443600000|2022-03-16 15:13:20|14157.67|14037.67|14158.11|14038.11|14158.32|14038.32|14157.67|14037.67|10
1647443610000|2022-03-16 15:13:30|14158.14|14038.14|14158.05|14038.05|14158.14|14038.14|14157.61|14037.61|9
1647443620000|2022-03-16 15:13:40|14158.5|14038.5|14157.79|14037.79|14158.5|14038.5|14157.79|14037.79|10
1647443630000|2022-03-16 15:13:50|14157.77|14037.77|14157.99|14037.99|14158.09|14038.09|14157.77|14037.77|7
1647443640000|2022-03-16 15:14:00|14158.1|14038.1|14159.54|14039.54|14159.55|14039.55|14158.1|14038.1|10
1647443650000|2022-03-16 15:14:10|14159.69|14039.69|14159.59|14039.59|14160.36|14040.36|14159.41|14039.41|9
1647443660000|2022-03-16 15:14:20|14159.56|14039.56|14160.26|14040.26|14160.5|14040.5|14159.46|14039.46|10
1647443670000|2022-03-16 15:14:30|14160.21|14040.21|14158.78|14038.78|14160.21|14040.21|14158.78|14038.78|10
1647443680000|2022-03-16 15:14:40|14158.77|14038.77|14158.25|14038.25|14158.77|14038.77|14157.92|14037.92|7
1647443690000|2022-03-16 15:14:50|14157|14037|14161.09|14041.09|14161.09|14041.09|14156.95|14036.95|10
1647443700000|2022-03-16 15:15:00|14160.73|14040.73|14163.12|14043.12|14163.42|14043.42|14160.73|14040.73|10
1647443710000|2022-03-16 15:15:10|14162.67|14042.67|14162.38|14042.38|14162.9|14042.9|14162.15|14042.15|10
1647443720000|2022-03-16 15:15:20|14162.32|14042.32|14161.25|14041.25|14163.32|14043.32|14161.25|14041.25|9
1647443730000|2022-03-16 15:15:30|14161.2|14041.2|14160.03|14040.03|14161.22|14041.22|14159.56|14039.56|10
1647443740000|2022-03-16 15:15:40|14159.6|14039.6|14157.54|14037.54|14159.6|14039.6|14157.54|14037.54|10
1647443750000|2022-03-16 15:15:50|14157.15|14037.15|14157.08|14037.08|14157.38|14037.38|14157.01|14037.01|10
1647443760000|2022-03-16 15:16:00|14157|14037|14156.67|14036.67|14157.1|14037.1|14156.65|14036.65|9
1647443770000|2022-03-16 15:16:10|14157.04|14037.04|14156.06|14036.06|14157.59|14037.59|14156.06|14036.06|10
1647443780000|2022-03-16 15:16:20|14156.11|14036.11|14155.37|14035.37|14157.05|14037.05|14155.17|14035.17|10
1647443790000|2022-03-16 15:16:30|14154.72|14034.72|14152|14032|14154.94|14034.94|14152|14032|10
1647443800000|2022-03-16 15:16:40|14152.3|14032.3|14150.26|14030.26|14152.3|14032.3|14150.26|14030.26|9
1647443810000|2022-03-16 15:16:50|14150.08|14030.08|14150.96|14030.96|14151.1|14031.1|14149.92|14029.92|10
1647443820000|2022-03-16 15:17:00|14150.94|14030.94|14151.54|14031.54|14151.62|14031.62|14150.94|14030.94|10
1647443830000|2022-03-16 15:17:10|14151.79|14031.79|14151.7|14031.7|14152.79|14032.79|14151.7|14031.7|10
1647443840000|2022-03-16 15:17:20|14151.56|14031.56|14151.05|14031.05|14151.56|14031.56|14150.98|14030.98|8
1647443850000|2022-03-16 15:17:30|14151.56|14031.56|14147.33|14027.33|14151.56|14031.56|14147.33|14027.33|9
1647443860000|2022-03-16 15:17:40|14147.35|14027.35|14147.81|14027.81|14148.33|14028.33|14147.35|14027.35|10
1647443870000|2022-03-16 15:17:50|14148.24|14028.24|14146.9|14026.9|14148.28|14028.28|14146.9|14026.9|9
1647443880000|2022-03-16 15:18:00|14147.06|14027.06|14147.49|14027.49|14147.49|14027.49|14146.65|14026.65|8
1647443890000|2022-03-16 15:18:10|14147.35|14027.35|14147.81|14027.81|14147.81|14027.81|14147.15|14027.15|10
1647443900000|2022-03-16 15:18:20|14147.66|14027.66|14149.54|14029.54|14149.54|14029.54|14147.66|14027.66|9
1647443910000|2022-03-16 15:18:30|14149.48|14029.48|14150.22|14030.22|14150.6|14030.6|14149.48|14029.48|9
1647443920000|2022-03-16 15:18:40|14150.27|14030.27|14148.96|14028.96|14150.27|14030.27|14148.95|14028.95|10
1647443930000|2022-03-16 15:18:50|14148.98|14028.98|14148.92|14028.92|14149.04|14029.04|14148.24|14028.24|9
1647443940000|2022-03-16 15:19:00|14148.78|14028.78|14148.44|14028.44|14148.78|14028.78|14147.23|14027.23|10
1647443950000|2022-03-16 15:19:10|14147.8|14027.8|14148.51|14028.51|14148.51|14028.51|14146.48|14026.48|10
1647443960000|2022-03-16 15:19:20|14148.62|14028.62|14147.82|14027.82|14148.62|14028.62|14147.82|14027.82|10
1647443970000|2022-03-16 15:19:30|14147.91|14027.91|14150.28|14030.28|14150.28|14030.28|14147.91|14027.91|10
1647443980000|2022-03-16 15:19:40|14150.58|14030.58|14151.81|14031.81|14151.81|14031.81|14150.46|14030.46|10
1647443990000|2022-03-16 15:19:50|14151.51|14031.51|14153.91|14033.91|14153.91|14033.91|14151.51|14031.51|10
1647444000000|2022-03-16 15:20:00|14154.22|14034.22|14153.5|14033.5|14154.22|14034.22|14153.5|14033.5|10
1647444010000|2022-03-16 15:20:10|14153.37|14033.37|14152.82|14032.82|14153.37|14033.37|14152.39|14032.39|10
1647444020000|2022-03-16 15:20:20|14152.67|14032.67|14153.22|14033.22|14153.22|14033.22|14151.41|14031.41|10
1647444030000|2022-03-16 15:20:30|14153.25|14033.25|14155.29|14035.29|14155.42|14035.42|14153.25|14033.25|10
1647444040000|2022-03-16 15:20:40|14155.3|14035.3|14155.62|14035.62|14155.87|14035.87|14154.91|14034.91|10
1647444050000|2022-03-16 15:20:50|14155.65|14035.65|14156.52|14036.52|14156.86|14036.86|14155.65|14035.65|10
1647444060000|2022-03-16 15:21:00|14156.31|14036.31|14154.68|14034.68|14156.31|14036.31|14154.34|14034.34|10
1647444070000|2022-03-16 15:21:10|14154.42|14034.42|14152.19|14032.19|14154.42|14034.42|14151.66|14031.66|10
1647444080000|2022-03-16 15:21:20|14152.43|14032.43|14151.9|14031.9|14152.87|14032.87|14151.9|14031.9|10
1647444090000|2022-03-16 15:21:30|14151.71|14031.71|14150.79|14030.79|14151.82|14031.82|14150.66|14030.66|10
1647444100000|2022-03-16 15:21:40|14150.71|14030.71|14150.42|14030.42|14151|14031|14150.41|14030.41|9
1647444110000|2022-03-16 15:21:50|14150.41|14030.41|14149.62|14029.62|14150.41|14030.41|14149.6|14029.6|10
1647444120000|2022-03-16 15:22:00|14149.37|14029.37|14150.38|14030.38|14150.38|14030.38|14149.37|14029.37|10
1647444130000|2022-03-16 15:22:10|14150.53|14030.53|14149.68|14029.68|14150.54|14030.54|14149.68|14029.68|9
1647444140000|2022-03-16 15:22:20|14149.8|14029.8|14147.99|14027.99|14149.89|14029.89|14147.88|14027.88|10
1647444150000|2022-03-16 15:22:30|14147.62|14027.62|14149.02|14029.02|14149.02|14029.02|14147.62|14027.62|10
1647444160000|2022-03-16 15:22:40|14149.05|14029.05|14148.53|14028.53|14149.05|14029.05|14148.53|14028.53|8
1647444170000|2022-03-16 15:22:50|14148.5|14028.5|14148.54|14028.54|14148.82|14028.82|14148.36|14028.36|10
1647444180000|2022-03-16 15:23:00|14148.7|14028.7|14148.38|14028.38|14149.19|14029.19|14147.68|14027.68|10
1647444190000|2022-03-16 15:23:10|14148.4|14028.4|14147.83|14027.83|14148.4|14028.4|14147.59|14027.59|9
1647444200000|2022-03-16 15:23:20|14147.99|14027.99|14148.28|14028.28|14148.3|14028.3|14147.96|14027.96|8
1647444210000|2022-03-16 15:23:30|14148.29|14028.29|14147.88|14027.88|14148.3|14028.3|14147.18|14027.18|10
1647444220000|2022-03-16 15:23:40|14148.22|14028.22|14147.71|14027.71|14148.22|14028.22|14147.61|14027.61|10
1647444230000|2022-03-16 15:23:50|14147.81|14027.81|14148.21|14028.21|14148.37|14028.37|14147.71|14027.71|10
1647444240000|2022-03-16 15:24:00|14148.2|14028.2|14147.85|14027.85|14148.28|14028.28|14147.85|14027.85|10
1647444250000|2022-03-16 15:24:10|14147.82|14027.82|14148.67|14028.67|14148.67|14028.67|14147.71|14027.71|9
1647444260000|2022-03-16 15:24:20|14148.86|14028.86|14148.65|14028.65|14149.18|14029.18|14148.52|14028.52|10
1647444270000|2022-03-16 15:24:30|14148.71|14028.71|14148.55|14028.55|14148.86|14028.86|14148.14|14028.14|10
1647444280000|2022-03-16 15:24:40|14148.29|14028.29|14147.92|14027.92|14148.48|14028.48|14147.92|14027.92|6
1647444290000|2022-03-16 15:24:50|14147.95|14027.95|14147.67|14027.67|14148.1|14028.1|14147.01|14027.01|10
1647444300000|2022-03-16 15:25:00|14147.77|14027.77|14147.78|14027.78|14148.06|14028.06|14147.45|14027.45|10
1647444310000|2022-03-16 15:25:10|14148.2|14028.2|14148.71|14028.71|14148.74|14028.74|14148.07|14028.07|10
1647444320000|2022-03-16 15:25:20|14148.68|14028.68|14148.19|14028.19|14149.04|14029.04|14148.19|14028.19|8
1647444330000|2022-03-16 15:25:30|14148.11|14028.11|14147.69|14027.69|14148.15|14028.15|14147.65|14027.65|9
1647444340000|2022-03-16 15:25:40|14147.62|14027.62|14147.09|14027.09|14147.62|14027.62|14146.5|14026.5|10
1647444350000|2022-03-16 15:25:50|14147.48|14027.48|14146.7|14026.7|14147.92|14027.92|14146.7|14026.7|8
1647444360000|2022-03-16 15:26:00|14147|14027|14145.68|14025.68|14147.12|14027.12|14145.68|14025.68|8
1647444370000|2022-03-16 15:26:10|14145.69|14025.69|14145.24|14025.24|14146.27|14026.27|14145.24|14025.24|10
1647444380000|2022-03-16 15:26:20|14145.56|14025.56|14145.12|14025.12|14145.91|14025.91|14145.12|14025.12|10
1647444390000|2022-03-16 15:26:30|14144.49|14024.49|14143.34|14023.34|14144.49|14024.49|14143.34|14023.34|10
1647444400000|2022-03-16 15:26:40|14143.22|14023.22|14143.35|14023.35|14143.53|14023.53|14142.94|14022.94|9
1647444410000|2022-03-16 15:26:50|14142.33|14022.33|14142.08|14022.08|14142.33|14022.33|14141.85|14021.85|9
1647444420000|2022-03-16 15:27:00|14141.13|14021.13|14141.77|14021.77|14141.98|14021.98|14140.8|14020.8|10
1647444430000|2022-03-16 15:27:10|14141.84|14021.84|14142.98|14022.98|14142.98|14022.98|14141.84|14021.84|9
1647444440000|2022-03-16 15:27:20|14143.53|14023.53|14144.86|14024.86|14145.51|14025.51|14143.34|14023.34|10
1647444450000|2022-03-16 15:27:30|14144.65|14024.65|14144.87|14024.87|14144.87|14024.87|14144.65|14024.65|6
1647444460000|2022-03-16 15:27:40|14144.67|14024.67|14148.27|14028.27|14148.28|14028.28|14144.67|14024.67|10
1647444470000|2022-03-16 15:27:50|14148.28|14028.28|14151.48|14031.48|14151.68|14031.68|14148.28|14028.28|10
1647444480000|2022-03-16 15:28:00|14151.87|14031.87|14152.49|14032.49|14152.49|14032.49|14151.49|14031.49|10
1647444490000|2022-03-16 15:28:10|14152.66|14032.66|14154.41|14034.41|14154.41|14034.41|14152.66|14032.66|10
1647444500000|2022-03-16 15:28:20|14154.33|14034.33|14154.65|14034.65|14154.75|14034.75|14154.32|14034.32|10
1647444510000|2022-03-16 15:28:30|14154.47|14034.47|14155.34|14035.34|14155.36|14035.36|14154.47|14034.47|10
1647444520000|2022-03-16 15:28:40|14155.56|14035.56|14156.07|14036.07|14156.13|14036.13|14155.33|14035.33|10
1647444530000|2022-03-16 15:28:50|14156.17|14036.17|14156.07|14036.07|14157.45|14037.45|14156.07|14036.07|9
1647444540000|2022-03-16 15:29:00|14156.11|14036.11|14154.45|14034.45|14156.11|14036.11|14154.37|14034.37|10
1647444550000|2022-03-16 15:29:10|14153.22|14033.22|14153.14|14033.14|14153.96|14033.96|14153.09|14033.09|10
1647444560000|2022-03-16 15:29:20|14152.85|14032.85|14153.19|14033.19|14153.19|14033.19|14152.28|14032.28|10
1647444570000|2022-03-16 15:29:30|14153.22|14033.22|14151.21|14031.21|14153.22|14033.22|14151.21|14031.21|9
1647444580000|2022-03-16 15:29:40|14151.48|14031.48|14151.32|14031.32|14151.96|14031.96|14151.09|14031.09|10
1647444590000|2022-03-16 15:29:50|14151.27|14031.27|14150.41|14030.41|14151.42|14031.42|14150.41|14030.41|10
1647444600000|2022-03-16 15:30:00|14150.18|14030.18|14152.05|14032.05|14152.05|14032.05|14150.18|14030.18|10
1647444610000|2022-03-16 15:30:10|14152.17|14032.17|14152.44|14032.44|14152.81|14032.81|14152.15|14032.15|10
1647444620000|2022-03-16 15:30:20|14152.48|14032.48|14153.52|14033.52|14153.63|14033.63|14152.48|14032.48|8
1647444630000|2022-03-16 15:30:30|14153.47|14033.47|14153.29|14033.29|14153.47|14033.47|14152.91|14032.91|9
1647444640000|2022-03-16 15:30:40|14153.18|14033.18|14151.47|14031.47|14153.18|14033.18|14151.47|14031.47|10
1647444650000|2022-03-16 15:30:50|14151.05|14031.05|14150.83|14030.83|14151.05|14031.05|14150.61|14030.61|9
1647444660000|2022-03-16 15:31:00|14151.77|14031.77|14152.31|14032.31|14152.58|14032.58|14151.49|14031.49|9
1647444670000|2022-03-16 15:31:10|14152.36|14032.36|14152.82|14032.82|14152.82|14032.82|14151.87|14031.87|10
1647444680000|2022-03-16 15:31:20|14152.57|14032.57|14154.44|14034.44|14154.44|14034.44|14152.57|14032.57|10
1647444690000|2022-03-16 15:31:30|14154.75|14034.75|14154.85|14034.85|14154.87|14034.87|14154.49|14034.49|8
1647444700000|2022-03-16 15:31:40|14154.94|14034.94|14151.2|14031.2|14155.1|14035.1|14151.2|14031.2|10
1647444710000|2022-03-16 15:31:50|14150.36|14030.36|14148.54|14028.54|14150.36|14030.36|14148.42|14028.42|10
1647444720000|2022-03-16 15:32:00|14148.11|14028.11|14147.88|14027.88|14148.58|14028.58|14147.27|14027.27|10
1647444730000|2022-03-16 15:32:10|14147.78|14027.78|14147.04|14027.04|14148.01|14028.01|14147.04|14027.04|10
1647444740000|2022-03-16 15:32:20|14146.74|14026.74|14145.4|14025.4|14146.74|14026.74|14145.38|14025.38|10
1647444750000|2022-03-16 15:32:30|14145.57|14025.57|14142.81|14022.81|14145.57|14025.57|14142.81|14022.81|10
1647444760000|2022-03-16 15:32:40|14142.44|14022.44|14142.4|14022.4|14142.96|14022.96|14142.21|14022.21|9
1647444770000|2022-03-16 15:32:50|14142.06|14022.06|14139.75|14019.75|14142.06|14022.06|14139.35|14019.35|10
1647444780000|2022-03-16 15:33:00|14140.27|14020.27|14140.58|14020.58|14140.59|14020.59|14140.09|14020.09|10
1647444790000|2022-03-16 15:33:10|14140.79|14020.79|14141.85|14021.85|14141.85|14021.85|14140.67|14020.67|10
1647444800000|2022-03-16 15:33:20|14142.38|14022.38|14141.71|14021.71|14142.67|14022.67|14141.71|14021.71|10
1647444810000|2022-03-16 15:33:30|14141.75|14021.75|14141.78|14021.78|14142.18|14022.18|14141.67|14021.67|10
1647444820000|2022-03-16 15:33:40|14142.13|14022.13|14141.17|14021.17|14142.57|14022.57|14141.17|14021.17|10
1647444830000|2022-03-16 15:33:50|14141.36|14021.36|14142.99|14022.99|14143.09|14023.09|14141.17|14021.17|10
1647444840000|2022-03-16 15:34:00|14143.27|14023.27|14142.51|14022.51|14143.91|14023.91|14142.51|14022.51|9
1647444850000|2022-03-16 15:34:10|14141.28|14021.28|14138.77|14018.77|14141.28|14021.28|14138.77|14018.77|10
1647444860000|2022-03-16 15:34:20|14139.11|14019.11|14139.01|14019.01|14139.37|14019.37|14138.72|14018.72|10
1647444870000|2022-03-16 15:34:30|14138.99|14018.99|14139.94|14019.94|14140.2|14020.2|14138.99|14018.99|10
1647444880000|2022-03-16 15:34:40|14139.75|14019.75|14140.82|14020.82|14141.01|14021.01|14139.75|14019.75|9
1647444890000|2022-03-16 15:34:50|14140.64|14020.64|14139.76|14019.76|14140.7|14020.7|14139.71|14019.71|8
1647444900000|2022-03-16 15:35:00|14140.39|14020.39|14140.27|14020.27|14140.52|14020.52|14139.85|14019.85|9
1647444910000|2022-03-16 15:35:10|14140.52|14020.52|14141.87|14021.87|14142.02|14022.02|14140.52|14020.52|9
1647444920000|2022-03-16 15:35:20|14142.12|14022.12|14141.39|14021.39|14142.12|14022.12|14141.39|14021.39|10
1647444930000|2022-03-16 15:35:30|14141.25|14021.25|14140.76|14020.76|14141.25|14021.25|14140.76|14020.76|6
1647444940000|2022-03-16 15:35:40|14140.73|14020.73|14139.66|14019.66|14140.73|14020.73|14139.66|14019.66|9
1647444950000|2022-03-16 15:35:50|14138.76|14018.76|14138.59|14018.59|14139.29|14019.29|14138.51|14018.51|10
1647444960000|2022-03-16 15:36:00|14138.7|14018.7|14137.21|14017.21|14138.7|14018.7|14137.21|14017.21|10
1647444970000|2022-03-16 15:36:10|14136.88|14016.88|14135.04|14015.04|14136.88|14016.88|14134.38|14014.38|10
1647444980000|2022-03-16 15:36:20|14134.9|14014.9|14132.89|14012.89|14134.9|14014.9|14132.89|14012.89|10
1647444990000|2022-03-16 15:36:30|14130.15|14010.15|14127.09|14007.09|14130.27|14010.27|14127.09|14007.09|10
1647445000000|2022-03-16 15:36:40|14127.17|14007.17|14124.78|14004.78|14127.19|14007.19|14124.78|14004.78|10
1647445010000|2022-03-16 15:36:50|14124.66|14004.66|14123.72|14003.72|14124.66|14004.66|14123.72|14003.72|9
1647445020000|2022-03-16 15:37:00|14123.05|14003.05|14120.14|14000.14|14123.05|14003.05|14119.9|13999.9|9
1647445030000|2022-03-16 15:37:10|14119.91|13999.91|14118.56|13998.56|14119.91|13999.91|14118.49|13998.49|10
1647445040000|2022-03-16 15:37:20|14118.27|13998.27|14116.76|13996.76|14118.27|13998.27|14116.76|13996.76|9
1647445050000|2022-03-16 15:37:30|14116.63|13996.63|14116.18|13996.18|14116.72|13996.72|14116.18|13996.18|9
1647445060000|2022-03-16 15:37:40|14115.78|13995.78|14111.03|13991.03|14115.78|13995.78|14111.03|13991.03|10
1647445070000|2022-03-16 15:37:50|14111.1|13991.1|14111.19|13991.19|14112.12|13992.12|14111.1|13991.1|10
1647445080000|2022-03-16 15:38:00|14111.33|13991.33|14109.55|13989.55|14111.33|13991.33|14109.52|13989.52|10
1647445090000|2022-03-16 15:38:10|14109.76|13989.76|14111.04|13991.04|14111.04|13991.04|14109.51|13989.51|9
1647445100000|2022-03-16 15:38:20|14110.78|13990.78|14109.6|13989.6|14111.28|13991.28|14109.6|13989.6|9
1647445110000|2022-03-16 15:38:30|14109.64|13989.64|14104.53|13984.53|14110.21|13990.21|14104.53|13984.53|10
1647445120000|2022-03-16 15:38:40|14103.34|13983.34|14100.79|13980.79|14103.68|13983.68|14100.79|13980.79|10
1647445130000|2022-03-16 15:38:50|14100.83|13980.83|14102.17|13982.17|14102.17|13982.17|14100.66|13980.66|10
1647445140000|2022-03-16 15:39:00|14102.62|13982.62|14104.51|13984.51|14104.51|13984.51|14102.62|13982.62|10
1647445150000|2022-03-16 15:39:10|14103.86|13983.86|14102.07|13982.07|14103.86|13983.86|14102.06|13982.06|10
1647445160000|2022-03-16 15:39:20|14102.22|13982.22|14102.52|13982.52|14102.52|13982.52|14101.61|13981.61|10
1647445170000|2022-03-16 15:39:30|14102.49|13982.49|14103.09|13983.09|14103.13|13983.13|14102.45|13982.45|9
1647445180000|2022-03-16 15:39:40|14101.75|13981.75|14097.37|13977.37|14103.57|13983.57|14097.37|13977.37|10
1647445190000|2022-03-16 15:39:50|14093.33|13973.33|14081.72|13961.72|14093.33|13973.33|14081.72|13961.72|10
1647445200000|2022-03-16 15:40:00|14084.59|13964.59|14081.87|13961.87|14084.59|13964.59|14080.63|13960.63|10
1647445210000|2022-03-16 15:40:10|14081.7|13961.7|14080.79|13960.79|14081.72|13961.72|14080.56|13960.56|9
1647445220000|2022-03-16 15:40:20|14081.84|13961.84|14082.36|13962.36|14082.45|13962.45|14081.62|13961.62|10
1647445230000|2022-03-16 15:40:30|14082.5|13962.5|14082.22|13962.22|14082.8|13962.8|14081.55|13961.55|10
1647445240000|2022-03-16 15:40:40|14082.19|13962.19|14082.12|13962.12|14082.24|13962.24|14081.69|13961.69|10
1647445250000|2022-03-16 15:40:50|14082.07|13962.07|14082.51|13962.51|14082.77|13962.77|14081.64|13961.64|9
1647445260000|2022-03-16 15:41:00|14082.25|13962.25|14083.08|13963.08|14083.08|13963.08|14081.85|13961.85|10
1647445270000|2022-03-16 15:41:10|14082.77|13962.77|14083.18|13963.18|14083.18|13963.18|14082.28|13962.28|9
1647445280000|2022-03-16 15:41:20|14083.4|13963.4|14084.25|13964.25|14084.55|13964.55|14083.4|13963.4|10
1647445290000|2022-03-16 15:41:30|14084.5|13964.5|14089.13|13969.13|14089.14|13969.14|14084.5|13964.5|8
1647445300000|2022-03-16 15:41:40|14089.36|13969.36|14091.08|13971.08|14091.08|13971.08|14088.81|13968.81|7
1647445310000|2022-03-16 15:41:50|14091.27|13971.27|14091.62|13971.62|14092.22|13972.22|14091.07|13971.07|10
1647445320000|2022-03-16 15:42:00|14092.52|13972.52|14090.91|13970.91|14092.52|13972.52|14090.77|13970.77|9
1647445330000|2022-03-16 15:42:10|14090.49|13970.49|14086.21|13966.21|14090.49|13970.49|14085.27|13965.27|10
1647445340000|2022-03-16 15:42:20|14086.02|13966.02|14087.25|13967.25|14087.25|13967.25|14084.99|13964.99|9
1647445350000|2022-03-16 15:42:30|14087.54|13967.54|14086.99|13966.99|14088.36|13968.36|14086.79|13966.79|10
1647445360000|2022-03-16 15:42:40|14086.97|13966.97|14084.27|13964.27|14086.97|13966.97|14084.21|13964.21|9
1647445370000|2022-03-16 15:42:50|14083.93|13963.93|14082.17|13962.17|14084.06|13964.06|14082.12|13962.12|10
1647445380000|2022-03-16 15:43:00|14082.37|13962.37|14082.76|13962.76|14082.76|13962.76|14082.11|13962.11|10
1647445390000|2022-03-16 15:43:10|14082.49|13962.49|14083.18|13963.18|14083.21|13963.21|14082.45|13962.45|8
1647445400000|2022-03-16 15:43:20|14083.46|13963.46|14082.62|13962.62|14083.65|13963.65|14082.62|13962.62|10
1647445410000|2022-03-16 15:43:30|14083.14|13963.14|14084.44|13964.44|14084.48|13964.48|14082.88|13962.88|8
1647445420000|2022-03-16 15:43:40|14084.41|13964.41|14084.88|13964.88|14084.88|13964.88|14084.07|13964.07|8
1647445430000|2022-03-16 15:43:50|14085.32|13965.32|14086.17|13966.17|14086.17|13966.17|14084.4|13964.4|10
1647445440000|2022-03-16 15:44:00|14086.61|13966.61|14087.97|13967.97|14087.97|13967.97|14086.4|13966.4|10
1647445450000|2022-03-16 15:44:10|14087.8|13967.8|14089.88|13969.88|14089.88|13969.88|14087.8|13967.8|8
1647445460000|2022-03-16 15:44:20|14089.46|13969.46|14088.49|13968.49|14089.7|13969.7|14088.49|13968.49|8
1647445470000|2022-03-16 15:44:30|14088.81|13968.81|14089.65|13969.65|14089.65|13969.65|14088.35|13968.35|10
1647445480000|2022-03-16 15:44:40|14089.92|13969.92|14089.96|13969.96|14090.46|13970.46|14089.73|13969.73|10
1647445490000|2022-03-16 15:44:50|14089.99|13969.99|14090.41|13970.41|14090.51|13970.51|14089.99|13969.99|10
1647445500000|2022-03-16 15:45:00|14090.4|13970.4|14089.96|13969.96|14090.54|13970.54|14089.96|13969.96|9
1647445510000|2022-03-16 15:45:10|14089.85|13969.85|14088.23|13968.23|14089.85|13969.85|14087.8|13967.8|9
1647445520000|2022-03-16 15:45:20|14088.24|13968.24|14088.27|13968.27|14088.41|13968.41|14088|13968|10
1647445530000|2022-03-16 15:45:30|14088.17|13968.17|14087.2|13967.2|14088.17|13968.17|14087.14|13967.14|10
1647445540000|2022-03-16 15:45:40|14087.25|13967.25|14087.31|13967.31|14087.4|13967.4|14087.01|13967.01|8
1647445550000|2022-03-16 15:45:50|14086.72|13966.72|14086|13966|14087.17|13967.17|14085.98|13965.98|10
1647445560000|2022-03-16 15:46:00|14085.41|13965.41|14086.4|13966.4|14086.4|13966.4|14085.03|13965.03|10
1647445570000|2022-03-16 15:46:10|14086.13|13966.13|14087.15|13967.15|14087.2|13967.2|14085.71|13965.71|10
1647445580000|2022-03-16 15:46:20|14087.05|13967.05|14085.54|13965.54|14087.19|13967.19|14085.43|13965.43|9
1647445590000|2022-03-16 15:46:30|14085.42|13965.42|14085.05|13965.05|14085.42|13965.42|14084.77|13964.77|10
1647445600000|2022-03-16 15:46:40|14085.07|13965.07|14084.75|13964.75|14085.07|13965.07|14084.61|13964.61|9
1647445610000|2022-03-16 15:46:50|14084.81|13964.81|14083.92|13963.92|14084.81|13964.81|14083.92|13963.92|9
1647445620000|2022-03-16 15:47:00|14083.64|13963.64|14083.54|13963.54|14083.9|13963.9|14083.29|13963.29|8
1647445630000|2022-03-16 15:47:10|14083.51|13963.51|14083.5|13963.5|14083.62|13963.62|14082.89|13962.89|10
1647445640000|2022-03-16 15:47:20|14083.62|13963.62|14084.28|13964.28|14084.28|13964.28|14083.47|13963.47|10
1647445650000|2022-03-16 15:47:30|14084.31|13964.31|14084.13|13964.13|14084.6|13964.6|14084.04|13964.04|10
1647445660000|2022-03-16 15:47:40|14084.18|13964.18|14084.61|13964.61|14084.84|13964.84|14084.18|13964.18|8
1647445670000|2022-03-16 15:47:50|14084.94|13964.94|14085.91|13965.91|14086.73|13966.73|14084.71|13964.71|10
1647445680000|2022-03-16 15:48:00|14085.62|13965.62|14083.07|13963.07|14085.62|13965.62|14083.07|13963.07|10
1647445690000|2022-03-16 15:48:10|14083.27|13963.27|14082.56|13962.56|14083.27|13963.27|14082.44|13962.44|9
1647445700000|2022-03-16 15:48:20|14082.52|13962.52|14081.22|13961.22|14082.66|13962.66|14081.13|13961.13|9
1647445710000|2022-03-16 15:48:30|14081.48|13961.48|14081.74|13961.74|14081.87|13961.87|14081.44|13961.44|10
1647445720000|2022-03-16 15:48:40|14082.39|13962.39|14082.21|13962.21|14082.49|13962.49|14082.08|13962.08|8
1647445730000|2022-03-16 15:48:50|14082.42|13962.42|14082.34|13962.34|14082.42|13962.42|14082.08|13962.08|8
1647445740000|2022-03-16 15:49:00|14082.32|13962.32|14083.12|13963.12|14083.17|13963.17|14081.77|13961.77|10
1647445750000|2022-03-16 15:49:10|14083.18|13963.18|14082.5|13962.5|14083.18|13963.18|14082.42|13962.42|10
1647445760000|2022-03-16 15:49:20|14082.48|13962.48|14082.36|13962.36|14082.59|13962.59|14082.04|13962.04|8
1647445770000|2022-03-16 15:49:30|14082.42|13962.42|14082.13|13962.13|14082.85|13962.85|14082.11|13962.11|9
1647445780000|2022-03-16 15:49:40|14082|13962|14082.57|13962.57|14082.57|13962.57|14081.88|13961.88|9
1647445790000|2022-03-16 15:49:50|14082.56|13962.56|14082.8|13962.8|14082.83|13962.83|14082.12|13962.12|10
1647445800000|2022-03-16 15:50:00|14083.09|13963.09|14082.3|13962.3|14083.72|13963.72|14082.3|13962.3|10
1647445810000|2022-03-16 15:50:10|14081.74|13961.74|14080.88|13960.88|14081.97|13961.97|14080.87|13960.87|10
1647445820000|2022-03-16 15:50:20|14080.91|13960.91|14081.43|13961.43|14081.53|13961.53|14080.91|13960.91|9
1647445830000|2022-03-16 15:50:30|14081.24|13961.24|14081.07|13961.07|14081.84|13961.84|14081.07|13961.07|10
1647445840000|2022-03-16 15:50:40|14080.98|13960.98|14080.09|13960.09|14081.17|13961.17|14080.09|13960.09|9
1647445850000|2022-03-16 15:50:50|14080.15|13960.15|14079.84|13959.84|14080.71|13960.71|14079.83|13959.83|10
1647445860000|2022-03-16 15:51:00|14079.87|13959.87|14081.36|13961.36|14081.36|13961.36|14079.62|13959.62|9
1647445870000|2022-03-16 15:51:10|14081.81|13961.81|14081.84|13961.84|14082.06|13962.06|14081.39|13961.39|10
1647445880000|2022-03-16 15:51:20|14081.49|13961.49|14081.68|13961.68|14081.69|13961.69|14081.19|13961.19|10
1647445890000|2022-03-16 15:51:30|14081.64|13961.64|14083.96|13963.96|14083.99|13963.99|14081.6|13961.6|10
1647445900000|2022-03-16 15:51:40|14084.06|13964.06|14086.38|13966.38|14086.39|13966.39|14084.06|13964.06|7
1647445910000|2022-03-16 15:51:50|14086.12|13966.12|14087.45|13967.45|14087.95|13967.95|14086.12|13966.12|10
1647445920000|2022-03-16 15:52:00|14087.66|13967.66|14088.86|13968.86|14089.21|13969.21|14087.58|13967.58|10
1647445930000|2022-03-16 15:52:10|14089.03|13969.03|14090.69|13970.69|14090.69|13970.69|14088.97|13968.97|8
1647445940000|2022-03-16 15:52:20|14091.21|13971.21|14091.1|13971.1|14092.18|13972.18|14091.1|13971.1|9
1647445950000|2022-03-16 15:52:30|14091.25|13971.25|14091.92|13971.92|14091.92|13971.92|14091.25|13971.25|10
1647445960000|2022-03-16 15:52:40|14092.05|13972.05|14092.85|13972.85|14092.85|13972.85|14092|13972|10
1647445970000|2022-03-16 15:52:50|14093.07|13973.07|14098.34|13978.34|14098.34|13978.34|14093.07|13973.07|10
1647445980000|2022-03-16 15:53:00|14098.14|13978.14|14098.51|13978.51|14098.51|13978.51|14097.58|13977.58|9
1647445990000|2022-03-16 15:53:10|14098.65|13978.65|14100.69|13980.69|14100.93|13980.93|14098.27|13978.27|10
1647446000000|2022-03-16 15:53:20|14100.57|13980.57|14101.1|13981.1|14101.56|13981.56|14100.57|13980.57|9
1647446010000|2022-03-16 15:53:30|14101.02|13981.02|14103.13|13983.13|14103.13|13983.13|14100.85|13980.85|10
1647446020000|2022-03-16 15:53:40|14103.25|13983.25|14104.15|13984.15|14104.15|13984.15|14103.25|13983.25|7
1647446030000|2022-03-16 15:53:50|14104.34|13984.34|14106.05|13986.05|14106.05|13986.05|14104.34|13984.34|9
1647446040000|2022-03-16 15:54:00|14106.13|13986.13|14105.04|13985.04|14106.71|13986.71|14105.04|13985.04|10
1647446050000|2022-03-16 15:54:10|14105.16|13985.16|14104.22|13984.22|14105.16|13985.16|14104.1|13984.1|10
1647446060000|2022-03-16 15:54:20|14104.24|13984.24|14104.67|13984.67|14104.67|13984.67|14104.24|13984.24|7
1647446070000|2022-03-16 15:54:30|14104.99|13984.99|14105.08|13985.08|14105.71|13985.71|14104.99|13984.99|9
1647446080000|2022-03-16 15:54:40|14105.06|13985.06|14105.61|13985.61|14105.61|13985.61|14104.85|13984.85|10
1647446090000|2022-03-16 15:54:50|14105.67|13985.67|14107.47|13987.47|14107.74|13987.74|14105.42|13985.42|9
1647446100000|2022-03-16 15:55:00|14107.49|13987.49|14107.57|13987.57|14107.62|13987.62|14107.11|13987.11|7
1647446110000|2022-03-16 15:55:10|14107.56|13987.56|14108.7|13988.7|14108.7|13988.7|14107.56|13987.56|9
1647446120000|2022-03-16 15:55:20|14108|13988|14108.63|13988.63|14108.96|13988.96|14108|13988|10
1647446130000|2022-03-16 15:55:30|14108.93|13988.93|14109.07|13989.07|14109.31|13989.31|14108.49|13988.49|10
1647446140000|2022-03-16 15:55:40|14109.22|13989.22|14109.1|13989.1|14109.23|13989.23|14108.95|13988.95|8
1647446150000|2022-03-16 15:55:50|14109.03|13989.03|14109.95|13989.95|14110.16|13990.16|14109.03|13989.03|8
1647446160000|2022-03-16 15:56:00|14109.77|13989.77|14111.28|13991.28|14111.39|13991.39|14109.77|13989.77|10
1647446170000|2022-03-16 15:56:10|14111.7|13991.7|14111.83|13991.83|14111.91|13991.91|14111.31|13991.31|10
1647446180000|2022-03-16 15:56:20|14111.87|13991.87|14112.58|13992.58|14112.58|13992.58|14111.86|13991.86|9
1647446190000|2022-03-16 15:56:30|14112.63|13992.63|14111.7|13991.7|14112.65|13992.65|14111.7|13991.7|9
1647446200000|2022-03-16 15:56:40|14111.66|13991.66|14111.92|13991.92|14112.64|13992.64|14111.31|13991.31|10
1647446210000|2022-03-16 15:56:50|14111.55|13991.55|14107.9|13987.9|14111.8|13991.8|14107.9|13987.9|10
1647446220000|2022-03-16 15:57:00|14107.41|13987.41|14105.21|13985.21|14107.41|13987.41|14104.56|13984.56|10
1647446230000|2022-03-16 15:57:10|14104.98|13984.98|14105.23|13985.23|14105.66|13985.66|14104.36|13984.36|10
1647446240000|2022-03-16 15:57:20|14104.92|13984.92|14103.89|13983.89|14104.92|13984.92|14103.79|13983.79|10
1647446250000|2022-03-16 15:57:30|14103.92|13983.92|14104.74|13984.74|14104.81|13984.81|14103.92|13983.92|10
1647446260000|2022-03-16 15:57:40|14104.66|13984.66|14104.04|13984.04|14104.66|13984.66|14104.04|13984.04|9
1647446270000|2022-03-16 15:57:50|14104.03|13984.03|14104.35|13984.35|14104.35|13984.35|14103.84|13983.84|10
1647446280000|2022-03-16 15:58:00|14103.64|13983.64|14105.59|13985.59|14105.95|13985.95|14103.64|13983.64|10
1647446290000|2022-03-16 15:58:10|14105.46|13985.46|14106.16|13986.16|14106.16|13986.16|14105.46|13985.46|10
1647446300000|2022-03-16 15:58:20|14106.15|13986.15|14106.81|13986.81|14106.86|13986.86|14106.15|13986.15|9
1647446310000|2022-03-16 15:58:30|14106.77|13986.77|14106.1|13986.1|14106.84|13986.84|14106.09|13986.09|7
1647446320000|2022-03-16 15:58:40|14106.23|13986.23|14105.57|13985.57|14106.24|13986.24|14105.57|13985.57|8
1647446330000|2022-03-16 15:58:50|14104.93|13984.93|14103.05|13983.05|14104.93|13984.93|14103.05|13983.05|10
1647446340000|2022-03-16 15:59:00|14103.02|13983.02|14101.49|13981.49|14103.02|13983.02|14101.49|13981.49|10
1647446350000|2022-03-16 15:59:10|14101.47|13981.47|14101.25|13981.25|14101.47|13981.47|14100.75|13980.75|10
1647446360000|2022-03-16 15:59:20|14101.28|13981.28|14099.82|13979.82|14101.33|13981.33|14099.82|13979.82|8
1647446370000|2022-03-16 15:59:30|14100.13|13980.13|14101.6|13981.6|14101.6|13981.6|14100.13|13980.13|10
1647446380000|2022-03-16 15:59:40|14101.61|13981.61|14102.09|13982.09|14102.64|13982.64|14101.61|13981.61|10
1647446390000|2022-03-16 15:59:50|14101.93|13981.93|14103.21|13983.21|14103.21|13983.21|14101.38|13981.38|10
1647446400000|2022-03-16 16:00:00|14103.51|13983.51|14103.96|13983.96|14103.98|13983.98|14103.51|13983.51|10
1647446410000|2022-03-16 16:00:10|14104.1|13984.1|14103.6|13983.6|14104.36|13984.36|14103.6|13983.6|10
1647446420000|2022-03-16 16:00:20|14103.62|13983.62|14104.59|13984.59|14104.61|13984.61|14103.62|13983.62|9
1647446430000|2022-03-16 16:00:30|14104.6|13984.6|14104.31|13984.31|14104.63|13984.63|14104.31|13984.31|6
1647446440000|2022-03-16 16:00:40|14102.38|13982.38|14103.19|13983.19|14104.12|13984.12|14102.38|13982.38|10
1647446450000|2022-03-16 16:00:50|14103.34|13983.34|14103.42|13983.42|14103.49|13983.49|14103.08|13983.08|9
1647446460000|2022-03-16 16:01:00|14102.53|13982.53|14102.56|13982.56|14103.02|13983.02|14102.53|13982.53|10
1647446470000|2022-03-16 16:01:10|14102.68|13982.68|14102.75|13982.75|14102.95|13982.95|14102.46|13982.46|10
1647446480000|2022-03-16 16:01:20|14102.64|13982.64|14105.24|13985.24|14105.24|13985.24|14102.64|13982.64|10
1647446490000|2022-03-16 16:01:30|14105.56|13985.56|14107.7|13987.7|14107.7|13987.7|14105.56|13985.56|10
1647446500000|2022-03-16 16:01:40|14108.32|13988.32|14109.26|13989.26|14109.26|13989.26|14108.32|13988.32|9
1647446510000|2022-03-16 16:01:50|14109.14|13989.14|14106.13|13986.13|14109.14|13989.14|14106.13|13986.13|9
1647446520000|2022-03-16 16:02:00|14105.82|13985.82|14106.66|13986.66|14106.66|13986.66|14105.26|13985.26|10
1647446530000|2022-03-16 16:02:10|14107.16|13987.16|14110.27|13990.27|14110.27|13990.27|14107.16|13987.16|10
1647446540000|2022-03-16 16:02:20|14110.31|13990.31|14114.83|13994.83|14114.83|13994.83|14110.31|13990.31|10
1647446550000|2022-03-16 16:02:30|14114.98|13994.98|14114.11|13994.11|14115.18|13995.18|14113.52|13993.52|10
1647446560000|2022-03-16 16:02:40|14114.54|13994.54|14117.16|13997.16|14117.16|13997.16|14114.54|13994.54|10
1647446570000|2022-03-16 16:02:50|14117.22|13997.22|14121.62|14001.62|14121.96|14001.96|14117.22|13997.22|10
1647446580000|2022-03-16 16:03:00|14121.74|14001.74|14121.68|14001.68|14122.52|14002.52|14121.23|14001.23|10
1647446590000|2022-03-16 16:03:10|14121.69|14001.69|14124.23|14004.23|14124.23|14004.23|14121.39|14001.39|9
1647446600000|2022-03-16 16:03:20|14124.84|14004.84|14124.81|14004.81|14124.84|14004.84|14121.82|14001.82|10
1647446610000|2022-03-16 16:03:30|14126.29|14006.29|14129.52|14009.52|14129.52|14009.52|14126.18|14006.18|10
1647446620000|2022-03-16 16:03:40|14130.37|14010.37|14128.77|14008.77|14130.56|14010.56|14128.77|14008.77|10
1647446630000|2022-03-16 16:03:50|14127.96|14007.96|14126.86|14006.86|14130.11|14010.11|14126.86|14006.86|10
1647446640000|2022-03-16 16:04:00|14126.41|14006.41|14129.66|14009.66|14129.66|14009.66|14126.27|14006.27|10
1647446650000|2022-03-16 16:04:10|14129.72|14009.72|14133.36|14013.36|14133.36|14013.36|14129.72|14009.72|10
1647446660000|2022-03-16 16:04:20|14133.74|14013.74|14132.75|14012.75|14133.74|14013.74|14131.4|14011.4|10
1647446670000|2022-03-16 16:04:30|14133.08|14013.08|14135.34|14015.34|14135.34|14015.34|14133.08|14013.08|10
1647446680000|2022-03-16 16:04:40|14135.5|14015.5|14135.75|14015.75|14137.25|14017.25|14135.5|14015.5|10
1647446690000|2022-03-16 16:04:50|14135.95|14015.95|14142.13|14022.13|14142.13|14022.13|14135.92|14015.92|10
1647446700000|2022-03-16 16:05:00|14142.71|14022.71|14144.63|14024.63|14145.41|14025.41|14142.71|14022.71|10
1647446710000|2022-03-16 16:05:10|14143.84|14023.84|14140.65|14020.65|14143.84|14023.84|14140.65|14020.65|10
1647446720000|2022-03-16 16:05:20|14140.29|14020.29|14137.06|14017.06|14140.29|14020.29|14137.06|14017.06|10
1647446730000|2022-03-16 16:05:30|14136.85|14016.85|14136.53|14016.53|14137.35|14017.35|14136.49|14016.49|10
1647446740000|2022-03-16 16:05:40|14135.14|14015.14|14134.33|14014.33|14135.68|14015.68|14134.29|14014.29|10
1647446750000|2022-03-16 16:05:50|14134.48|14014.48|14135.2|14015.2|14135.2|14015.2|14134.17|14014.17|10
1647446760000|2022-03-16 16:06:00|14135.72|14015.72|14135.78|14015.78|14136.29|14016.29|14135.66|14015.66|10
1647446770000|2022-03-16 16:06:10|14135.95|14015.95|14134.04|14014.04|14135.95|14015.95|14134.04|14014.04|10
1647446780000|2022-03-16 16:06:20|14134.17|14014.17|14135.67|14015.67|14135.67|14015.67|14133.95|14013.95|10
1647446790000|2022-03-16 16:06:30|14135.41|14015.41|14135.63|14015.63|14135.63|14015.63|14135.4|14015.4|7
1647446800000|2022-03-16 16:06:40|14134.84|14014.84|14135.17|14015.17|14135.45|14015.45|14134.66|14014.66|8
1647446810000|2022-03-16 16:06:50|14135.36|14015.36|14136.68|14016.68|14136.68|14016.68|14135.36|14015.36|10
1647446820000|2022-03-16 16:07:00|14136.76|14016.76|14137.62|14017.62|14137.93|14017.93|14136.76|14016.76|9
1647446830000|2022-03-16 16:07:10|14137.67|14017.67|14143.47|14023.47|14143.47|14023.47|14137.67|14017.67|10
1647446840000|2022-03-16 16:07:20|14143.66|14023.66|14144.8|14024.8|14144.8|14024.8|14143.66|14023.66|10
1647446850000|2022-03-16 16:07:30|14144.84|14024.84|14141.91|14021.91|14144.84|14024.84|14141.77|14021.77|10
1647446860000|2022-03-16 16:07:40|14142.04|14022.04|14143.21|14023.21|14143.21|14023.21|14141.7|14021.7|10
1647446870000|2022-03-16 16:07:50|14143.04|14023.04|14142.11|14022.11|14143.04|14023.04|14142.11|14022.11|9
1647446880000|2022-03-16 16:08:00|14142.05|14022.05|14142.42|14022.42|14142.92|14022.92|14141.71|14021.71|10
1647446890000|2022-03-16 16:08:10|14142.52|14022.52|14140.09|14020.09|14142.52|14022.52|14139.91|14019.91|10
1647446900000|2022-03-16 16:08:20|14140.04|14020.04|14135.59|14015.59|14140.04|14020.04|14135.59|14015.59|10
1647446910000|2022-03-16 16:08:30|14135.28|14015.28|14135.76|14015.76|14135.76|14015.76|14134.92|14014.92|9
1647446920000|2022-03-16 16:08:40|14135.58|14015.58|14134.22|14014.22|14135.58|14015.58|14132.96|14012.96|10
1647446930000|2022-03-16 16:08:50|14134.17|14014.17|14135.23|14015.23|14136.03|14016.03|14134.17|14014.17|10
1647446940000|2022-03-16 16:09:00|14135.15|14015.15|14137.63|14017.63|14137.63|14017.63|14135.15|14015.15|10
1647446950000|2022-03-16 16:09:10|14137.69|14017.69|14137.66|14017.66|14137.92|14017.92|14137.36|14017.36|10
1647446960000|2022-03-16 16:09:20|14137.5|14017.5|14136.72|14016.72|14137.5|14017.5|14136.64|14016.64|8
1647446970000|2022-03-16 16:09:30|14137.06|14017.06|14138.74|14018.74|14138.74|14018.74|14136.89|14016.89|9
1647446980000|2022-03-16 16:09:40|14138.82|14018.82|14138.04|14018.04|14139.3|14019.3|14138.04|14018.04|10
1647446990000|2022-03-16 16:09:50|14138.05|14018.05|14138.83|14018.83|14138.85|14018.85|14137.86|14017.86|10
1647447000000|2022-03-16 16:10:00|14139.01|14019.01|14138.04|14018.04|14139.02|14019.02|14138|14018|9
1647447010000|2022-03-16 16:10:10|14138.44|14018.44|14140.05|14020.05|14140.13|14020.13|14138.44|14018.44|8
1647447020000|2022-03-16 16:10:20|14139.92|14019.92|14138.22|14018.22|14139.92|14019.92|14138.22|14018.22|10
1647447030000|2022-03-16 16:10:30|14138.23|14018.23|14135.6|14015.6|14138.23|14018.23|14135.6|14015.6|10
1647447040000|2022-03-16 16:10:40|14135.41|14015.41|14132.26|14012.26|14135.41|14015.41|14132.26|14012.26|9
1647447050000|2022-03-16 16:10:50|14131.25|14011.25|14131.64|14011.64|14132.73|14012.73|14131.25|14011.25|10
1647447060000|2022-03-16 16:11:00|14131.68|14011.68|14129.75|14009.75|14131.68|14011.68|14129.75|14009.75|9
1647447070000|2022-03-16 16:11:10|14129.81|14009.81|14128.41|14008.41|14129.81|14009.81|14128.41|14008.41|10
1647447080000|2022-03-16 16:11:20|14127.87|14007.87|14128.43|14008.43|14128.43|14008.43|14127.77|14007.77|6
1647447090000|2022-03-16 16:11:30|14128.69|14008.69|14128.97|14008.97|14130.05|14010.05|14128.69|14008.69|10
1647447100000|2022-03-16 16:11:40|14129.08|14009.08|14129.89|14009.89|14129.89|14009.89|14129.08|14009.08|10
1647447110000|2022-03-16 16:11:50|14130.03|14010.03|14128.81|14008.81|14130.03|14010.03|14128.81|14008.81|10
1647447120000|2022-03-16 16:12:00|14128.52|14008.52|14126.94|14006.94|14128.52|14008.52|14126.94|14006.94|9
1647447130000|2022-03-16 16:12:10|14126.56|14006.56|14126.69|14006.69|14127.3|14007.3|14126.29|14006.29|10
1647447140000|2022-03-16 16:12:20|14125.76|14005.76|14124.9|14004.9|14125.76|14005.76|14124.22|14004.22|10
1647447150000|2022-03-16 16:12:30|14125.1|14005.1|14129.4|14009.4|14129.4|14009.4|14125.1|14005.1|10
1647447160000|2022-03-16 16:12:40|14129.3|14009.3|14129.44|14009.44|14130.65|14010.65|14129.3|14009.3|10
1647447170000|2022-03-16 16:12:50|14129.67|14009.67|14130.78|14010.78|14130.78|14010.78|14129.67|14009.67|9
1647447180000|2022-03-16 16:13:00|14130.14|14010.14|14129.65|14009.65|14130.14|14010.14|14129.36|14009.36|9
1647447190000|2022-03-16 16:13:10|14129.68|14009.68|14129.27|14009.27|14129.9|14009.9|14129.27|14009.27|10
1647447200000|2022-03-16 16:13:20|14129.61|14009.61|14127.66|14007.66|14129.61|14009.61|14127.66|14007.66|9
1647447210000|2022-03-16 16:13:30|14127.83|14007.83|14127.42|14007.42|14127.83|14007.83|14127.42|14007.42|9
1647447220000|2022-03-16 16:13:40|14127.58|14007.58|14128.67|14008.67|14128.75|14008.75|14127.58|14007.58|10
1647447230000|2022-03-16 16:13:50|14128.33|14008.33|14129.47|14009.47|14129.47|14009.47|14128.33|14008.33|10
1647447240000|2022-03-16 16:14:00|14129.98|14009.98|14128.72|14008.72|14130.07|14010.07|14128.62|14008.62|9
1647447250000|2022-03-16 16:14:10|14129.27|14009.27|14128.96|14008.96|14129.31|14009.31|14128.87|14008.87|10
1647447260000|2022-03-16 16:14:20|14128.19|14008.19|14129.65|14009.65|14130.27|14010.27|14127.72|14007.72|10
1647447270000|2022-03-16 16:14:30|14129.54|14009.54|14130.44|14010.44|14130.47|14010.47|14129.48|14009.48|10
1647447280000|2022-03-16 16:14:40|14130.59|14010.59|14130.55|14010.55|14130.84|14010.84|14130.55|14010.55|7
1647447290000|2022-03-16 16:14:50|14130.3|14010.3|14130.33|14010.33|14130.33|14010.33|14130.13|14010.13|8
1647447300000|2022-03-16 16:15:00|14130.4|14010.4|14131.59|14011.59|14131.7|14011.7|14130.4|14010.4|10
1647447310000|2022-03-16 16:15:10|14131.62|14011.62|14128.9|14008.9|14131.83|14011.83|14128.9|14008.9|10
1647447320000|2022-03-16 16:15:20|14127.87|14007.87|14127.35|14007.35|14127.87|14007.87|14126.97|14006.97|9
1647447330000|2022-03-16 16:15:30|14127.33|14007.33|14125.75|14005.75|14127.33|14007.33|14125.66|14005.66|10
1647447340000|2022-03-16 16:15:40|14125.86|14005.86|14123.01|14003.01|14125.86|14005.86|14122.72|14002.72|10
1647447350000|2022-03-16 16:15:50|14122.52|14002.52|14121.23|14001.23|14122.52|14002.52|14121.23|14001.23|10
1647447360000|2022-03-16 16:16:00|14121.16|14001.16|14120.18|14000.18|14121.35|14001.35|14120.18|14000.18|5
1647447370000|2022-03-16 16:16:10|14121.44|14001.44|14120.51|14000.51|14122|14002|14120.51|14000.51|10
1647447380000|2022-03-16 16:16:20|14120.57|14000.57|14118.38|13998.38|14120.57|14000.57|14118.38|13998.38|10
1647447390000|2022-03-16 16:16:30|14118.29|13998.29|14117.66|13997.66|14118.56|13998.56|14117.66|13997.66|10
1647447400000|2022-03-16 16:16:40|14117.43|13997.43|14118.26|13998.26|14119.01|13999.01|14117.37|13997.37|8
1647447410000|2022-03-16 16:16:50|14118.47|13998.47|14119.78|13999.78|14119.78|13999.78|14118.26|13998.26|10
1647447420000|2022-03-16 16:17:00|14119.84|13999.84|14119.48|13999.48|14120.18|14000.18|14119.48|13999.48|8
1647447430000|2022-03-16 16:17:10|14119.35|13999.35|14119.34|13999.34|14119.66|13999.66|14119.18|13999.18|7
1647447440000|2022-03-16 16:17:20|14119.54|13999.54|14118.42|13998.42|14119.82|13999.82|14118.42|13998.42|10
1647447450000|2022-03-16 16:17:30|14118.19|13998.19|14118.2|13998.2|14118.41|13998.41|14117.74|13997.74|10
1647447460000|2022-03-16 16:17:40|14118.49|13998.49|14120.44|14000.44|14120.49|14000.49|14118.49|13998.49|10
1647447470000|2022-03-16 16:17:50|14120.55|14000.55|14120.53|14000.53|14120.68|14000.68|14119.61|13999.61|9
1647447480000|2022-03-16 16:18:00|14120.35|14000.35|14120.38|14000.38|14120.51|14000.51|14120.32|14000.32|8
1647447490000|2022-03-16 16:18:10|14119.9|13999.9|14120.76|14000.76|14120.76|14000.76|14119.82|13999.82|9
1647447500000|2022-03-16 16:18:20|14120.78|14000.78|14121.08|14001.08|14121.66|14001.66|14120.78|14000.78|10
1647447510000|2022-03-16 16:18:30|14121.07|14001.07|14120.46|14000.46|14121.32|14001.32|14120.46|14000.46|9
1647447520000|2022-03-16 16:18:40|14120.62|14000.62|14118.62|13998.62|14120.62|14000.62|14118.62|13998.62|9
1647447530000|2022-03-16 16:18:50|14118.58|13998.58|14117.92|13997.92|14118.58|13998.58|14117.87|13997.87|9
1647447540000|2022-03-16 16:19:00|14118.18|13998.18|14117.17|13997.17|14118.18|13998.18|14116.65|13996.65|10
1647447550000|2022-03-16 16:19:10|14116.33|13996.33|14115.87|13995.87|14116.33|13996.33|14115.65|13995.65|10
1647447560000|2022-03-16 16:19:20|14115.5|13995.5|14115.42|13995.42|14115.83|13995.83|14115.05|13995.05|9
1647447570000|2022-03-16 16:19:30|14115.65|13995.65|14114.09|13994.09|14115.74|13995.74|14114.09|13994.09|10
1647447580000|2022-03-16 16:19:40|14114.06|13994.06|14111.81|13991.81|14114.06|13994.06|14111.41|13991.41|10
1647447590000|2022-03-16 16:19:50|14112.65|13992.65|14112.43|13992.43|14113.1|13993.1|14112.39|13992.39|9
1647447600000|2022-03-16 16:20:00|14112.44|13992.44|14112.35|13992.35|14112.44|13992.44|14112.32|13992.32|6
1647447610000|2022-03-16 16:20:10|14111.61|13991.61|14107.89|13987.89|14111.61|13991.61|14107.89|13987.89|9
1647447620000|2022-03-16 16:20:20|14108.09|13988.09|14108.31|13988.31|14108.64|13988.64|14108.09|13988.09|10
1647447630000|2022-03-16 16:20:30|14108.38|13988.38|14107.74|13987.74|14108.54|13988.54|14107.5|13987.5|10
1647447640000|2022-03-16 16:20:40|14107.34|13987.34|14107.03|13987.03|14107.34|13987.34|14107.03|13987.03|10
1647447650000|2022-03-16 16:20:50|14106.98|13986.98|14106.95|13986.95|14107.26|13987.26|14106.95|13986.95|8
1647447660000|2022-03-16 16:21:00|14106.69|13986.69|14105|13985|14107.12|13987.12|14105|13985|9
1647447670000|2022-03-16 16:21:10|14104.98|13984.98|14102.64|13982.64|14105.73|13985.73|14102.64|13982.64|9
1647447680000|2022-03-16 16:21:20|14102.65|13982.65|14097.69|13977.69|14102.65|13982.65|14097.69|13977.69|9
1647447690000|2022-03-16 16:21:30|14097.59|13977.59|14097.22|13977.22|14097.65|13977.65|14097.06|13977.06|9
1647447700000|2022-03-16 16:21:40|14095.44|13975.44|14090.65|13970.65|14095.44|13975.44|14090.65|13970.65|8
1647447710000|2022-03-16 16:21:50|14090.24|13970.24|14090.07|13970.07|14090.49|13970.49|14090.01|13970.01|10
1647447720000|2022-03-16 16:22:00|14090.34|13970.34|14098.72|13978.72|14098.72|13978.72|14089.1|13969.1|10
1647447730000|2022-03-16 16:22:10|14099.48|13979.48|14077.82|13957.82|14100.24|13980.24|14077.82|13957.82|10
1647447740000|2022-03-16 16:22:20|14078.46|13958.46|14064.36|13944.36|14078.46|13958.46|14064.36|13944.36|10
1647447750000|2022-03-16 16:22:30|14064.46|13944.46|14035.62|13915.62|14064.64|13944.64|14035.46|13915.46|10
1647447760000|2022-03-16 16:22:40|14032.73|13912.73|14021.3|13901.3|14033.19|13913.19|14021.3|13901.3|10
1647447770000|2022-03-16 16:22:50|14020.76|13900.76|14020.95|13900.95|14022.69|13902.69|14020.41|13900.41|10
1647447780000|2022-03-16 16:23:00|14021.02|13901.02|14021.18|13901.18|14025.79|13905.79|14021.02|13901.02|10
1647447790000|2022-03-16 16:23:10|14021.24|13901.24|14023.13|13903.13|14023.24|13903.24|14021.24|13901.24|10
1647447800000|2022-03-16 16:23:20|14023.26|13903.26|14029.48|13909.48|14029.48|13909.48|14023.26|13903.26|10
1647447810000|2022-03-16 16:23:30|14029.9|13909.9|14035.06|13915.06|14035.2|13915.2|14029.9|13909.9|10
1647447820000|2022-03-16 16:23:40|14034.96|13914.96|14031.66|13911.66|14035.38|13915.38|14031.66|13911.66|10
1647447830000|2022-03-16 16:23:50|14031.99|13911.99|14027.84|13907.84|14032.65|13912.65|14027.84|13907.84|10
1647447840000|2022-03-16 16:24:00|14026.36|13906.36|14021.65|13901.65|14026.36|13906.36|14021.65|13901.65|10
1647447850000|2022-03-16 16:24:10|14021.19|13901.19|14021.25|13901.25|14021.59|13901.59|14019.22|13899.22|10
1647447860000|2022-03-16 16:24:20|14021.38|13901.38|14030.51|13910.51|14030.51|13910.51|14020.63|13900.63|10
1647447870000|2022-03-16 16:24:30|14030.73|13910.73|14029.82|13909.82|14032.19|13912.19|14029.82|13909.82|10
1647447880000|2022-03-16 16:24:40|14029.85|13909.85|14026.37|13906.37|14030.17|13910.17|14026.37|13906.37|10
1647447890000|2022-03-16 16:24:50|14026.33|13906.33|14027.68|13907.68|14027.68|13907.68|14025.78|13905.78|10
1647447900000|2022-03-16 16:25:00|14027.73|13907.73|14024.27|13904.27|14027.73|13907.73|14024.27|13904.27|8
1647447910000|2022-03-16 16:25:10|14023.39|13903.39|14014.21|13894.21|14023.39|13903.39|14014.21|13894.21|10
1647447920000|2022-03-16 16:25:20|14014.8|13894.8|14013.3|13893.3|14014.84|13894.84|14013.3|13893.3|9
1647447930000|2022-03-16 16:25:30|14013.23|13893.23|14013.28|13893.28|14016.17|13896.17|14012.67|13892.67|10
1647447940000|2022-03-16 16:25:40|14012.5|13892.5|14008.83|13888.83|14012.5|13892.5|14008.06|13888.06|10
1647447950000|2022-03-16 16:25:50|14006.2|13886.2|14007.01|13887.01|14007.3|13887.3|14004.76|13884.76|10
1647447960000|2022-03-16 16:26:00|14007.34|13887.34|14009.79|13889.79|14009.85|13889.85|14007.34|13887.34|10
1647447970000|2022-03-16 16:26:10|14009.89|13889.89|14009.03|13889.03|14009.97|13889.97|14008.19|13888.19|10
1647447980000|2022-03-16 16:26:20|14007.94|13887.94|14007.96|13887.96|14008.65|13888.65|14007.94|13887.94|10
1647447990000|2022-03-16 16:26:30|14007.64|13887.64|14006.44|13886.44|14007.65|13887.65|14006.44|13886.44|9
1647448000000|2022-03-16 16:26:40|14006.39|13886.39|14005.67|13885.67|14006.39|13886.39|14005.67|13885.67|9
1647448010000|2022-03-16 16:26:50|14005.63|13885.63|14003.48|13883.48|14006.05|13886.05|14003.35|13883.35|10
1647448020000|2022-03-16 16:27:00|14004.08|13884.08|14003.78|13883.78|14004.56|13884.56|14002.99|13882.99|9
1647448030000|2022-03-16 16:27:10|14004.3|13884.3|14009.56|13889.56|14009.56|13889.56|14004.3|13884.3|10
1647448040000|2022-03-16 16:27:20|14009.5|13889.5|14009.86|13889.86|14009.86|13889.86|14009.01|13889.01|9
1647448050000|2022-03-16 16:27:30|14009.98|13889.98|14008.88|13888.88|14010.21|13890.21|14008.88|13888.88|10
1647448060000|2022-03-16 16:27:40|14008.72|13888.72|14007.79|13887.79|14008.72|13888.72|14007.28|13887.28|10
1647448070000|2022-03-16 16:27:50|14007.52|13887.52|14006.06|13886.06|14007.88|13887.88|14006.05|13886.05|9
1647448080000|2022-03-16 16:28:00|14006.2|13886.2|14011.98|13891.98|14011.98|13891.98|14005.96|13885.96|10
1647448090000|2022-03-16 16:28:10|14013.1|13893.1|14009.41|13889.41|14018.92|13898.92|14009.41|13889.41|10
1647448100000|2022-03-16 16:28:20|14009.03|13889.03|13998.54|13878.54|14009.03|13889.03|13998.54|13878.54|10
1647448110000|2022-03-16 16:28:30|13997.28|13877.28|13995.1|13875.1|13997.49|13877.49|13994.72|13874.72|10
1647448120000|2022-03-16 16:28:40|13995.02|13875.02|13988.59|13868.59|13996.87|13876.87|13988.59|13868.59|10
1647448130000|2022-03-16 16:28:50|13988.26|13868.26|13984.89|13864.89|13988.55|13868.55|13984.49|13864.49|9
1647448140000|2022-03-16 16:29:00|13983.99|13863.99|13978.08|13858.08|13983.99|13863.99|13975.88|13855.88|10
1647448150000|2022-03-16 16:29:10|13978.14|13858.14|13981.18|13861.18|13983.05|13863.05|13978.14|13858.14|10
1647448160000|2022-03-16 16:29:20|13981.28|13861.28|13979.44|13859.44|13981.28|13861.28|13978.04|13858.04|10
1647448170000|2022-03-16 16:29:30|13980.07|13860.07|13982.24|13862.24|13983.05|13863.05|13980.07|13860.07|10
1647448180000|2022-03-16 16:29:40|13981.77|13861.77|13980.57|13860.57|13982.23|13862.23|13980.16|13860.16|10
1647448190000|2022-03-16 16:29:50|13980.68|13860.68|13978.94|13858.94|13981.25|13861.25|13978.69|13858.69|10
1647448200000|2022-03-16 16:30:00|13978.84|13858.84|13978.12|13858.12|13979.03|13859.03|13976.89|13856.89|10
1647448210000|2022-03-16 16:30:10|13978.75|13858.75|13981.07|13861.07|13981.07|13861.07|13977.9|13857.9|10
1647448220000|2022-03-16 16:30:20|13981.12|13861.12|13985.9|13865.9|13985.9|13865.9|13981.1|13861.1|10
1647448230000|2022-03-16 16:30:30|13986.05|13866.05|13996.93|13876.93|13996.93|13876.93|13986.05|13866.05|10
1647448240000|2022-03-16 16:30:40|13996.68|13876.68|13999.28|13879.28|14000.37|13880.37|13996.68|13876.68|10
1647448250000|2022-03-16 16:30:50|13999.22|13879.22|14001.13|13881.13|14001.13|13881.13|13998.32|13878.32|10
1647448260000|2022-03-16 16:31:00|14001.4|13881.4|14008.23|13888.23|14009.12|13889.12|14001.4|13881.4|10
1647448270000|2022-03-16 16:31:10|14008.13|13888.13|14010.17|13890.17|14010.17|13890.17|14008.06|13888.06|10
1647448280000|2022-03-16 16:31:20|14010.9|13890.9|14016.03|13896.03|14016.03|13896.03|14010.9|13890.9|10
1647448290000|2022-03-16 16:31:30|14016.81|13896.81|14018.49|13898.49|14018.86|13898.86|14016.81|13896.81|10
1647448300000|2022-03-16 16:31:40|14013.57|13893.57|14009.68|13889.68|14014.09|13894.09|14009.45|13889.45|10
1647448310000|2022-03-16 16:31:50|14009.33|13889.33|14000.83|13880.83|14009.45|13889.45|14000.83|13880.83|10
1647448320000|2022-03-16 16:32:00|14000.71|13880.71|13998|13878|14000.71|13880.71|13997.33|13877.33|9
1647448330000|2022-03-16 16:32:10|13997.54|13877.54|13999.15|13879.15|13999.15|13879.15|13997.54|13877.54|9
1647448340000|2022-03-16 16:32:20|13997.87|13877.87|13991.6|13871.6|13997.87|13877.87|13991.6|13871.6|10
1647448350000|2022-03-16 16:32:30|13991.25|13871.25|13994.25|13874.25|13994.25|13874.25|13991.25|13871.25|10
1647448360000|2022-03-16 16:32:40|13994.39|13874.39|13995.6|13875.6|13995.6|13875.6|13994.39|13874.39|10
1647448370000|2022-03-16 16:32:50|13994.8|13874.8|13995.42|13875.42|13995.42|13875.42|13994.8|13874.8|9
1647448380000|2022-03-16 16:33:00|13995.43|13875.43|13994.19|13874.19|13995.43|13875.43|13993.22|13873.22|10
1647448390000|2022-03-16 16:33:10|13994.52|13874.52|13998.9|13878.9|13998.9|13878.9|13994.52|13874.52|9
1647448400000|2022-03-16 16:33:20|13999.12|13879.12|14000.91|13880.91|14000.91|13880.91|13999.12|13879.12|10
1647448410000|2022-03-16 16:33:30|14001.07|13881.07|14003.11|13883.11|14003.18|13883.18|14001.05|13881.05|9
1647448420000|2022-03-16 16:33:40|14003.59|13883.59|14010.36|13890.36|14010.45|13890.45|14003.59|13883.59|10
1647448430000|2022-03-16 16:33:50|14010.63|13890.63|14011.99|13891.99|14012.48|13892.48|14010.42|13890.42|10
1647448440000|2022-03-16 16:34:00|14011.97|13891.97|14014.34|13894.34|14014.61|13894.61|14011.87|13891.87|9
1647448450000|2022-03-16 16:34:10|14014.45|13894.45|14014.66|13894.66|14014.79|13894.79|14013.31|13893.31|10
1647448460000|2022-03-16 16:34:20|14013.65|13893.65|14012.99|13892.99|14014.1|13894.1|14012.99|13892.99|10
1647448470000|2022-03-16 16:34:30|14013.64|13893.64|14014.22|13894.22|14014.22|13894.22|14012.93|13892.93|10
1647448480000|2022-03-16 16:34:40|14014.21|13894.21|14012.36|13892.36|14014.21|13894.21|14012.24|13892.24|10
1647448490000|2022-03-16 16:34:50|14011.78|13891.78|14011.29|13891.29|14011.78|13891.78|14011.2|13891.2|9
1647448500000|2022-03-16 16:35:00|14011.4|13891.4|14012.21|13892.21|14012.21|13892.21|14011.38|13891.38|9
1647448510000|2022-03-16 16:35:10|14011.03|13891.03|14010.23|13890.23|14011.49|13891.49|14010.23|13890.23|10
1647448520000|2022-03-16 16:35:20|14010.51|13890.51|14010.69|13890.69|14010.78|13890.78|14009.63|13889.63|10
1647448530000|2022-03-16 16:35:30|14010.67|13890.67|14011.28|13891.28|14011.29|13891.29|14010.67|13890.67|9
1647448540000|2022-03-16 16:35:40|14010.35|13890.35|14008.3|13888.3|14010.35|13890.35|14008.3|13888.3|10
1647448550000|2022-03-16 16:35:50|14008.49|13888.49|14008.35|13888.35|14008.88|13888.88|14008.07|13888.07|10
1647448560000|2022-03-16 16:36:00|14008.25|13888.25|14005.09|13885.09|14008.39|13888.39|14005.09|13885.09|9
1647448570000|2022-03-16 16:36:10|14004.79|13884.79|14003.71|13883.71|14004.79|13884.79|14003.71|13883.71|10
1647448580000|2022-03-16 16:36:20|14003.56|13883.56|14003.01|13883.01|14004.1|13884.1|14003.01|13883.01|10
1647448590000|2022-03-16 16:36:30|14003.24|13883.24|14004.64|13884.64|14004.64|13884.64|14003.17|13883.17|10
1647448600000|2022-03-16 16:36:40|14004.76|13884.76|14003.39|13883.39|14004.99|13884.99|14003.39|13883.39|10
1647448610000|2022-03-16 16:36:50|14002.98|13882.98|14001.67|13881.67|14002.98|13882.98|14001.67|13881.67|10
1647448620000|2022-03-16 16:37:00|14001.41|13881.41|14001.28|13881.28|14001.84|13881.84|14001.09|13881.09|10
1647448630000|2022-03-16 16:37:10|14001.63|13881.63|14002.87|13882.87|14002.87|13882.87|14001.43|13881.43|10
1647448640000|2022-03-16 16:37:20|14003.13|13883.13|14003.47|13883.47|14003.75|13883.75|14002.77|13882.77|10
1647448650000|2022-03-16 16:37:30|14003.46|13883.46|14003.89|13883.89|14004.12|13884.12|14003.46|13883.46|8
1647448660000|2022-03-16 16:37:40|14004.02|13884.02|14005.15|13885.15|14005.15|13885.15|14004.02|13884.02|9
1647448670000|2022-03-16 16:37:50|14005.3|13885.3|14008.12|13888.12|14008.12|13888.12|14005.2|13885.2|10
1647448680000|2022-03-16 16:38:00|14007.71|13887.71|14007.76|13887.76|14008.08|13888.08|14007.08|13887.08|9
1647448690000|2022-03-16 16:38:10|14007.95|13887.95|14007.81|13887.81|14007.95|13887.95|14007.66|13887.66|9
1647448700000|2022-03-16 16:38:20|14007.86|13887.86|14006.92|13886.92|14008.09|13888.09|14006.92|13886.92|9
1647448710000|2022-03-16 16:38:30|14006.93|13886.93|14006.04|13886.04|14006.93|13886.93|14006.04|13886.04|10
1647448720000|2022-03-16 16:38:40|14005.9|13885.9|14009.06|13889.06|14009.36|13889.36|14005.71|13885.71|9
1647448730000|2022-03-16 16:38:50|14009.11|13889.11|14012.16|13892.16|14012.43|13892.43|14009.08|13889.08|10
1647448740000|2022-03-16 16:39:00|14012.1|13892.1|14012.65|13892.65|14012.81|13892.81|14012.04|13892.04|9
1647448750000|2022-03-16 16:39:10|14012.17|13892.17|14013.78|13893.78|14013.81|13893.81|14012.17|13892.17|10
1647448760000|2022-03-16 16:39:20|14014.06|13894.06|14012.74|13892.74|14014.06|13894.06|14012.55|13892.55|8
1647448770000|2022-03-16 16:39:30|14012.89|13892.89|14013.18|13893.18|14013.18|13893.18|14012.89|13892.89|8
1647448780000|2022-03-16 16:39:40|14013.73|13893.73|14011.12|13891.12|14013.74|13893.74|14011.12|13891.12|9
1647448790000|2022-03-16 16:39:50|14010.8|13890.8|14009.48|13889.48|14011.13|13891.13|14009.48|13889.48|9
1647448800000|2022-03-16 16:40:00|14008.89|13888.89|14009.77|13889.77|14010.99|13890.99|14008.89|13888.89|9
1647448810000|2022-03-16 16:40:10|14010.14|13890.14|14006.15|13886.15|14010.35|13890.35|14006.15|13886.15|10
1647448820000|2022-03-16 16:40:20|14005.15|13885.15|14007.92|13887.92|14007.92|13887.92|14004.96|13884.96|10
1647448830000|2022-03-16 16:40:30|14008.27|13888.27|14008.64|13888.64|14009.35|13889.35|14008.27|13888.27|10
1647448840000|2022-03-16 16:40:40|14008.8|13888.8|14008.4|13888.4|14008.8|13888.8|14007.83|13887.83|10
1647448850000|2022-03-16 16:40:50|14008.47|13888.47|14009.76|13889.76|14009.76|13889.76|14008.04|13888.04|10
1647448860000|2022-03-16 16:41:00|14009.96|13889.96|14011.06|13891.06|14011.07|13891.07|14009.83|13889.83|10
1647448870000|2022-03-16 16:41:10|14010.78|13890.78|14011.27|13891.27|14011.68|13891.68|14010.78|13890.78|9
1647448880000|2022-03-16 16:41:20|14011.32|13891.32|14011.59|13891.59|14011.69|13891.69|14011.22|13891.22|10
1647448890000|2022-03-16 16:41:30|14011.92|13891.92|14012.84|13892.84|14012.84|13892.84|14011.81|13891.81|10
1647448900000|2022-03-16 16:41:40|14012.76|13892.76|14015.85|13895.85|14015.85|13895.85|14012.45|13892.45|9
1647448910000|2022-03-16 16:41:50|14015.58|13895.58|14025.24|13905.24|14025.24|13905.24|14015.58|13895.58|10
1647448920000|2022-03-16 16:42:00|14025.39|13905.39|14029.48|13909.48|14029.48|13909.48|14025.06|13905.06|10
1647448930000|2022-03-16 16:42:10|14029.44|13909.44|14032.71|13912.71|14032.72|13912.72|14029.44|13909.44|10
1647448940000|2022-03-16 16:42:20|14033.27|13913.27|14035.88|13915.88|14035.88|13915.88|14033.27|13913.27|9
1647448950000|2022-03-16 16:42:30|14036.13|13916.13|14037.59|13917.59|14037.59|13917.59|14035.8|13915.8|10
1647448960000|2022-03-16 16:42:40|14037.73|13917.73|14038.68|13918.68|14038.68|13918.68|14037.73|13917.73|9
1647448970000|2022-03-16 16:42:50|14038.43|13918.43|14038.24|13918.24|14038.43|13918.43|14038.1|13918.1|9
1647448980000|2022-03-16 16:43:00|14038.05|13918.05|14038.4|13918.4|14039.14|13919.14|14037.84|13917.84|8
1647448990000|2022-03-16 16:43:10|14038.41|13918.41|14038.91|13918.91|14038.91|13918.91|14037.92|13917.92|10
1647449000000|2022-03-16 16:43:20|14039.12|13919.12|14039.65|13919.65|14039.65|13919.65|14038.61|13918.61|10
1647449010000|2022-03-16 16:43:30|14039.54|13919.54|14041.17|13921.17|14041.17|13921.17|14039.54|13919.54|9
1647449020000|2022-03-16 16:43:40|14041.46|13921.46|14042.7|13922.7|14042.7|13922.7|14041.46|13921.46|10
1647449030000|2022-03-16 16:43:50|14042.21|13922.21|14040.75|13920.75|14042.3|13922.3|14040.17|13920.17|10
1647449040000|2022-03-16 16:44:00|14040.24|13920.24|14040.09|13920.09|14040.66|13920.66|14039.34|13919.34|10
1647449050000|2022-03-16 16:44:10|14040.33|13920.33|14040.33|13920.33|14040.63|13920.63|14040.13|13920.13|9
1647449060000|2022-03-16 16:44:20|14040.32|13920.32|14040.32|13920.32|14040.57|13920.57|14040.24|13920.24|7
1647449070000|2022-03-16 16:44:30|14040.19|13920.19|14039.71|13919.71|14040.19|13920.19|14039.56|13919.56|9
1647449080000|2022-03-16 16:44:40|14039.63|13919.63|14040.4|13920.4|14040.4|13920.4|14039.26|13919.26|10
1647449090000|2022-03-16 16:44:50|14040.2|13920.2|14040.05|13920.05|14040.46|13920.46|14040.05|13920.05|8
1647449100000|2022-03-16 16:45:00|14039.88|13919.88|14039.91|13919.91|14040.08|13920.08|14039.63|13919.63|9
1647449110000|2022-03-16 16:45:10|14039.93|13919.93|14043.26|13923.26|14043.26|13923.26|14039.93|13919.93|10
1647449120000|2022-03-16 16:45:20|14043.73|13923.73|14042.51|13922.51|14043.73|13923.73|14042.51|13922.51|10
1647449130000|2022-03-16 16:45:30|14042.32|13922.32|14041.08|13921.08|14042.32|13922.32|14040.96|13920.96|10
1647449140000|2022-03-16 16:45:40|14041.1|13921.1|14042.6|13922.6|14042.6|13922.6|14040.69|13920.69|9
1647449150000|2022-03-16 16:45:50|14042.93|13922.93|14043.44|13923.44|14043.44|13923.44|14042.46|13922.46|9
1647449160000|2022-03-16 16:46:00|14043.11|13923.11|14043.96|13923.96|14043.96|13923.96|14042.05|13922.05|10
1647449170000|2022-03-16 16:46:10|14044.69|13924.69|14043.6|13923.6|14045.83|13925.83|14043.6|13923.6|10
1647449180000|2022-03-16 16:46:20|14042.4|13922.4|14038.77|13918.77|14042.4|13922.4|14038.59|13918.59|10
1647449190000|2022-03-16 16:46:30|14039.02|13919.02|14036.21|13916.21|14039.57|13919.57|14036.21|13916.21|10
1647449200000|2022-03-16 16:46:40|14036.23|13916.23|14030.61|13910.61|14036.23|13916.23|14030.61|13910.61|10
1647449210000|2022-03-16 16:46:50|14030.79|13910.79|14032.59|13912.59|14032.59|13912.59|14030.64|13910.64|10
1647449220000|2022-03-16 16:47:00|14032.84|13912.84|14033.99|13913.99|14034.61|13914.61|14032.79|13912.79|10
1647449230000|2022-03-16 16:47:10|14033.94|13913.94|14033.07|13913.07|14033.94|13913.94|14032.79|13912.79|9
1647449240000|2022-03-16 16:47:20|14033.66|13913.66|14030.52|13910.52|14033.66|13913.66|14030.52|13910.52|9
1647449250000|2022-03-16 16:47:30|14030.22|13910.22|14029.37|13909.37|14030.27|13910.27|14029.37|13909.37|10
1647449260000|2022-03-16 16:47:40|14029.35|13909.35|14028.11|13908.11|14029.35|13909.35|14028.11|13908.11|10
1647449270000|2022-03-16 16:47:50|14028.07|13908.07|14026.71|13906.71|14028.07|13908.07|14026.51|13906.51|10
1647449280000|2022-03-16 16:48:00|14026.8|13906.8|14024.85|13904.85|14026.8|13906.8|14024.85|13904.85|10
1647449290000|2022-03-16 16:48:10|14024.86|13904.86|14022.83|13902.83|14025.44|13905.44|14022.83|13902.83|10
1647449300000|2022-03-16 16:48:20|14022.86|13902.86|14022.1|13902.1|14022.96|13902.96|14021.88|13901.88|10
1647449310000|2022-03-16 16:48:30|14021.51|13901.51|14012.36|13892.36|14022.32|13902.32|14012.36|13892.36|10
1647449320000|2022-03-16 16:48:40|14012.3|13892.3|14011.46|13891.46|14012.46|13892.46|14011.39|13891.39|10
1647449330000|2022-03-16 16:48:50|14011.42|13891.42|14007.43|13887.43|14011.42|13891.42|14007.43|13887.43|10
1647449340000|2022-03-16 16:49:00|14007.55|13887.55|14006.74|13886.74|14007.64|13887.64|14006.43|13886.43|9
1647449350000|2022-03-16 16:49:10|14006.48|13886.48|14006.6|13886.6|14006.92|13886.92|14006.48|13886.48|10
1647449360000|2022-03-16 16:49:20|14006.7|13886.7|14006.02|13886.02|14006.74|13886.74|14006.02|13886.02|10
1647449370000|2022-03-16 16:49:30|14006.56|13886.56|14008.45|13888.45|14008.45|13888.45|14006.55|13886.55|10
1647449380000|2022-03-16 16:49:40|14008.43|13888.43|14009.21|13889.21|14009.34|13889.34|14008.43|13888.43|7
1647449390000|2022-03-16 16:49:50|14009.37|13889.37|14010.1|13890.1|14010.1|13890.1|14009.37|13889.37|10
1647449400000|2022-03-16 16:50:00|14010.45|13890.45|14010.85|13890.85|14011.19|13891.19|14010.41|13890.41|10
1647449410000|2022-03-16 16:50:10|14011.2|13891.2|14011.03|13891.03|14011.2|13891.2|14010.32|13890.32|10
1647449420000|2022-03-16 16:50:20|14011.08|13891.08|14011.41|13891.41|14011.57|13891.57|14011|13891|8
1647449430000|2022-03-16 16:50:30|14011.63|13891.63|14011.84|13891.84|14012.3|13892.3|14011.63|13891.63|8
1647449440000|2022-03-16 16:50:40|14011.81|13891.81|14011.38|13891.38|14011.81|13891.81|14011.38|13891.38|9
1647449450000|2022-03-16 16:50:50|14010.86|13890.86|14011.29|13891.29|14011.29|13891.29|14010.74|13890.74|9
1647449460000|2022-03-16 16:51:00|14011.32|13891.32|14008.28|13888.28|14011.56|13891.56|14008.28|13888.28|10
1647449470000|2022-03-16 16:51:10|14008.18|13888.18|14005.77|13885.77|14008.18|13888.18|14004.82|13884.82|10
1647449480000|2022-03-16 16:51:20|14005.93|13885.93|14009.17|13889.17|14009.17|13889.17|14005.71|13885.71|10
1647449490000|2022-03-16 16:51:30|14009.68|13889.68|14013.15|13893.15|14013.15|13893.15|14009.68|13889.68|10
1647449500000|2022-03-16 16:51:40|14013.4|13893.4|14015.81|13895.81|14015.81|13895.81|14013.4|13893.4|9
1647449510000|2022-03-16 16:51:50|14015.92|13895.92|14018.51|13898.51|14018.51|13898.51|14015.92|13895.92|10
1647449520000|2022-03-16 16:52:00|14018.8|13898.8|14021.77|13901.77|14021.98|13901.98|14018.8|13898.8|10
1647449530000|2022-03-16 16:52:10|14021.69|13901.69|14022.64|13902.64|14022.64|13902.64|14021.51|13901.51|8
1647449540000|2022-03-16 16:52:20|14021.92|13901.92|14021.51|13901.51|14022.22|13902.22|14021.51|13901.51|8
1647449550000|2022-03-16 16:52:30|14021.7|13901.7|14022.87|13902.87|14022.87|13902.87|14021.22|13901.22|10
1647449560000|2022-03-16 16:52:40|14022.5|13902.5|14022.98|13902.98|14023.79|13903.79|14021.59|13901.59|9
1647449570000|2022-03-16 16:52:50|14022.72|13902.72|14022.66|13902.66|14023.27|13903.27|14022.57|13902.57|9
1647449580000|2022-03-16 16:53:00|14022.71|13902.71|14022.24|13902.24|14022.99|13902.99|14022.24|13902.24|8
1647449590000|2022-03-16 16:53:10|14022.16|13902.16|14022.72|13902.72|14022.8|13902.8|14021.94|13901.94|10
1647449600000|2022-03-16 16:53:20|14022.73|13902.73|14023.17|13903.17|14023.3|13903.3|14022.5|13902.5|9
1647449610000|2022-03-16 16:53:30|14023.35|13903.35|14024.49|13904.49|14024.49|13904.49|14023.35|13903.35|10
1647449620000|2022-03-16 16:53:40|14024.46|13904.46|14023.97|13903.97|14024.65|13904.65|14023.97|13903.97|9
1647449630000|2022-03-16 16:53:50|14024.21|13904.21|14023.48|13903.48|14024.21|13904.21|14023.48|13903.48|8
1647449640000|2022-03-16 16:54:00|14023.4|13903.4|14022.79|13902.79|14023.4|13903.4|14022.16|13902.16|10
1647449650000|2022-03-16 16:54:10|14022.74|13902.74|14024.33|13904.33|14024.48|13904.48|14022.69|13902.69|9
1647449660000|2022-03-16 16:54:20|14024.47|13904.47|14024.32|13904.32|14024.56|13904.56|14024.32|13904.32|7
1647449670000|2022-03-16 16:54:30|14023.81|13903.81|14024.55|13904.55|14024.55|13904.55|14023.79|13903.79|7
1647449680000|2022-03-16 16:54:40|14024.71|13904.71|14025.48|13905.48|14025.48|13905.48|14024.71|13904.71|9
1647449690000|2022-03-16 16:54:50|14025.32|13905.32|14024.62|13904.62|14025.32|13905.32|14024.62|13904.62|9
1647449700000|2022-03-16 16:55:00|14024.54|13904.54|14024.64|13904.64|14025.24|13905.24|14024.42|13904.42|9
1647449710000|2022-03-16 16:55:10|14024.51|13904.51|14025.04|13905.04|14025.41|13905.41|14024.49|13904.49|10
1647449720000|2022-03-16 16:55:20|14024.52|13904.52|14025.11|13905.11|14025.11|13905.11|14024.52|13904.52|9
1647449730000|2022-03-16 16:55:30|14025.21|13905.21|14026|13906|14026|13906|14024.82|13904.82|10
1647449740000|2022-03-16 16:55:40|14026.47|13906.47|14024.88|13904.88|14026.66|13906.66|14024.88|13904.88|5
1647449750000|2022-03-16 16:55:50|14024.74|13904.74|14023.86|13903.86|14024.84|13904.84|14023.85|13903.85|8
1647449760000|2022-03-16 16:56:00|14023.75|13903.75|14023.74|13903.74|14024.63|13904.63|14023.7|13903.7|9
1647449770000|2022-03-16 16:56:10|14023.67|13903.67|14020.77|13900.77|14023.67|13903.67|14020.77|13900.77|10
1647449780000|2022-03-16 16:56:20|14020.64|13900.64|14020.11|13900.11|14020.89|13900.89|14020.11|13900.11|8
1647449790000|2022-03-16 16:56:30|14020.12|13900.12|14020.47|13900.47|14020.47|13900.47|14020.07|13900.07|10
1647449800000|2022-03-16 16:56:40|14020.3|13900.3|14021.43|13901.43|14021.56|13901.56|14020.3|13900.3|10
1647449810000|2022-03-16 16:56:50|14021.48|13901.48|14022|13902|14022|13902|14021.31|13901.31|10
1647449820000|2022-03-16 16:57:00|14022.13|13902.13|14022.81|13902.81|14022.89|13902.89|14021.97|13901.97|9
1647449830000|2022-03-16 16:57:10|14023.32|13903.32|14023.84|13903.84|14023.84|13903.84|14023.15|13903.15|9
1647449840000|2022-03-16 16:57:20|14023.58|13903.58|14024.11|13904.11|14024.11|13904.11|14022.98|13902.98|10
1647449850000|2022-03-16 16:57:30|14024.49|13904.49|14021.69|13901.69|14024.49|13904.49|14021.69|13901.69|10
1647449860000|2022-03-16 16:57:40|14021.47|13901.47|14021.01|13901.01|14021.91|13901.91|14020.33|13900.33|9
1647449870000|2022-03-16 16:57:50|14020.93|13900.93|14018.05|13898.05|14020.93|13900.93|14018.05|13898.05|8
1647449880000|2022-03-16 16:58:00|14017.97|13897.97|14018.38|13898.38|14018.38|13898.38|14017.71|13897.71|10
1647449890000|2022-03-16 16:58:10|14018.34|13898.34|14018.41|13898.41|14018.41|13898.41|14017.84|13897.84|9
1647449900000|2022-03-16 16:58:20|14019.38|13899.38|14018.81|13898.81|14020.15|13900.15|14018.81|13898.81|10
1647449910000|2022-03-16 16:58:30|14018.48|13898.48|14017.65|13897.65|14018.54|13898.54|14017.65|13897.65|10
1647449920000|2022-03-16 16:58:40|14017.59|13897.59|14015.82|13895.82|14017.59|13897.59|14015.82|13895.82|10
1647449930000|2022-03-16 16:58:50|14016.04|13896.04|14015.25|13895.25|14016.04|13896.04|14015.24|13895.24|10
1647449940000|2022-03-16 16:59:00|14015.17|13895.17|14014.12|13894.12|14015.32|13895.32|14014.08|13894.08|9
1647449950000|2022-03-16 16:59:10|14013.95|13893.95|14014.44|13894.44|14015.07|13895.07|14012.43|13892.43|8
1647449960000|2022-03-16 16:59:20|14014.38|13894.38|14016.79|13896.79|14016.79|13896.79|14014.37|13894.37|10
1647449970000|2022-03-16 16:59:30|14016.81|13896.81|14017.84|13897.84|14018.23|13898.23|14016.81|13896.81|10
1647449980000|2022-03-16 16:59:40|14018.44|13898.44|14018.72|13898.72|14018.72|13898.72|14018.13|13898.13|10
1647449990000|2022-03-16 16:59:50|14018.73|13898.73|14020.03|13900.03|14020.08|13900.08|14018.73|13898.73|10
1647450000000|2022-03-16 17:00:00|14020.27|13900.27|14021.01|13901.01|14021.07|13901.07|14019.9|13899.9|10
1647450010000|2022-03-16 17:00:10|14019.68|13899.68|14019.46|13899.46|14019.68|13899.68|14018.89|13898.89|10
1647450020000|2022-03-16 17:00:20|14019.49|13899.49|14018.55|13898.55|14019.63|13899.63|14018.55|13898.55|10
1647450030000|2022-03-16 17:00:30|14018.56|13898.56|14018.9|13898.9|14019.39|13899.39|14018.37|13898.37|8
1647450040000|2022-03-16 17:00:40|14019.49|13899.49|14019.46|13899.46|14019.49|13899.49|14018.62|13898.62|9
1647450050000|2022-03-16 17:00:50|14019.53|13899.53|14020.77|13900.77|14021.11|13901.11|14019.53|13899.53|10
1647450060000|2022-03-16 17:01:00|14020.88|13900.88|14021.52|13901.52|14021.52|13901.52|14020.61|13900.61|8
1647450070000|2022-03-16 17:01:10|14021.91|13901.91|14022.05|13902.05|14022.05|13902.05|14021.68|13901.68|9
1647450080000|2022-03-16 17:01:20|14022.97|13902.97|14025.67|13905.67|14025.67|13905.67|14022.97|13902.97|10
1647450090000|2022-03-16 17:01:30|14026.06|13906.06|14027.49|13907.49|14027.51|13907.51|14026.06|13906.06|9
1647450100000|2022-03-16 17:01:40|14027.43|13907.43|14026.79|13906.79|14027.97|13907.97|14026.79|13906.79|9
1647450110000|2022-03-16 17:01:50|14026.58|13906.58|14026.43|13906.43|14026.58|13906.58|14026.27|13906.27|10
1647450120000|2022-03-16 17:02:00|14025.44|13905.44|14024.35|13904.35|14025.65|13905.65|14024.35|13904.35|10
1647450130000|2022-03-16 17:02:10|14024.41|13904.41|14023.22|13903.22|14024.41|13904.41|14023.18|13903.18|10
1647450140000|2022-03-16 17:02:20|14023.76|13903.76|14022.87|13902.87|14023.76|13903.76|14022.72|13902.72|9
1647450150000|2022-03-16 17:02:30|14023.5|13903.5|14023.69|13903.69|14023.77|13903.77|14023.5|13903.5|9
1647450160000|2022-03-16 17:02:40|14023.7|13903.7|14025.85|13905.85|14025.85|13905.85|14023.7|13903.7|10
1647450170000|2022-03-16 17:02:50|14025.78|13905.78|14026.47|13906.47|14027.05|13907.05|14025.78|13905.78|10
1647450180000|2022-03-16 17:03:00|14026.35|13906.35|14021.48|13901.48|14026.53|13906.53|14021.48|13901.48|9
1647450190000|2022-03-16 17:03:10|14019.95|13899.95|14017.07|13897.07|14019.95|13899.95|14016.56|13896.56|9
1647450200000|2022-03-16 17:03:20|14017.09|13897.09|14015.28|13895.28|14017.09|13897.09|14015.28|13895.28|9
1647450210000|2022-03-16 17:03:30|14015.23|13895.23|14010.84|13890.84|14015.55|13895.55|14010.84|13890.84|10
1647450220000|2022-03-16 17:03:40|14010.89|13890.89|14005.87|13885.87|14010.89|13890.89|14005.87|13885.87|10
1647450230000|2022-03-16 17:03:50|14005.61|13885.61|14006.41|13886.41|14006.89|13886.89|14005.61|13885.61|10
1647450240000|2022-03-16 17:04:00|14006.44|13886.44|14003.15|13883.15|14006.73|13886.73|14003.15|13883.15|9
1647450250000|2022-03-16 17:04:10|14001.7|13881.7|14001.38|13881.38|14002.49|13882.49|14001.38|13881.38|9
1647450260000|2022-03-16 17:04:20|14001.64|13881.64|14001.11|13881.11|14001.74|13881.74|14000.93|13880.93|10
1647450270000|2022-03-16 17:04:30|14000.59|13880.59|14000.07|13880.07|14000.59|13880.59|13999.98|13879.98|8
1647450280000|2022-03-16 17:04:40|14000.2|13880.2|14000.66|13880.66|14000.66|13880.66|13999.66|13879.66|10
1647450290000|2022-03-16 17:04:50|14000.33|13880.33|14000.63|13880.63|14000.69|13880.69|14000.3|13880.3|9
1647450300000|2022-03-16 17:05:00|14000.28|13880.28|14000.76|13880.76|14000.91|13880.91|14000.28|13880.28|9
1647450310000|2022-03-16 17:05:10|14000.83|13880.83|13999.63|13879.63|14000.83|13880.83|13999.63|13879.63|10
1647450320000|2022-03-16 17:05:20|13999.57|13879.57|14000.99|13880.99|14001.27|13881.27|13999.2|13879.2|10
1647450330000|2022-03-16 17:05:30|14001.18|13881.18|14002.16|13882.16|14002.16|13882.16|14001|13881|10
1647450340000|2022-03-16 17:05:40|14002.21|13882.21|14003.42|13883.42|14003.42|13883.42|14002.2|13882.2|10
1647450350000|2022-03-16 17:05:50|14003.01|13883.01|14002.13|13882.13|14003.01|13883.01|14001.83|13881.83|9
1647450360000|2022-03-16 17:06:00|14002.02|13882.02|14000.53|13880.53|14002.07|13882.07|14000.53|13880.53|7
1647450370000|2022-03-16 17:06:10|14000.21|13880.21|13999.04|13879.04|14000.21|13880.21|13999.02|13879.02|9
1647450380000|2022-03-16 17:06:20|13998.61|13878.61|13997.92|13877.92|13998.72|13878.72|13997.92|13877.92|9
1647450390000|2022-03-16 17:06:30|13997.86|13877.86|13998.99|13878.99|13999.56|13879.56|13997.86|13877.86|10
1647450400000|2022-03-16 17:06:40|13998.86|13878.86|13995.92|13875.92|13998.86|13878.86|13995.92|13875.92|9
1647450410000|2022-03-16 17:06:50|13996.07|13876.07|13994.1|13874.1|13996.2|13876.2|13994.1|13874.1|10
1647450420000|2022-03-16 17:07:00|13993.36|13873.36|13990.31|13870.31|13993.36|13873.36|13989.58|13869.58|7
1647450430000|2022-03-16 17:07:10|13990.36|13870.36|13989.47|13869.47|13990.36|13870.36|13989.4|13869.4|10
1647450440000|2022-03-16 17:07:20|13989.48|13869.48|13990.25|13870.25|13991.14|13871.14|13989.48|13869.48|8
1647450450000|2022-03-16 17:07:30|13991.25|13871.25|13993.8|13873.8|13993.8|13873.8|13991.25|13871.25|10
1647450460000|2022-03-16 17:07:40|13993.25|13873.25|13994.23|13874.23|13994.84|13874.84|13993.25|13873.25|10
1647450470000|2022-03-16 17:07:50|13993.89|13873.89|13991.81|13871.81|13993.89|13873.89|13991.81|13871.81|9
1647450480000|2022-03-16 17:08:00|13991.69|13871.69|13991.31|13871.31|13991.69|13871.69|13990.46|13870.46|9
1647450490000|2022-03-16 17:08:10|13991.53|13871.53|13991.14|13871.14|13991.91|13871.91|13991.14|13871.14|8
1647450500000|2022-03-16 17:08:20|13990.49|13870.49|13986.91|13866.91|13990.75|13870.75|13986.91|13866.91|9
1647450510000|2022-03-16 17:08:30|13986.39|13866.39|13984.51|13864.51|13986.39|13866.39|13984.51|13864.51|10
1647450520000|2022-03-16 17:08:40|13984.19|13864.19|13981.85|13861.85|13984.33|13864.33|13981.85|13861.85|9
1647450530000|2022-03-16 17:08:50|13980.21|13860.21|13967.95|13847.95|13980.21|13860.21|13967.95|13847.95|10
1647450540000|2022-03-16 17:09:00|13967.89|13847.89|13969.06|13849.06|13970.37|13850.37|13967.67|13847.67|10
1647450550000|2022-03-16 17:09:10|13969.28|13849.28|13969.23|13849.23|13969.58|13849.58|13968.49|13848.49|9
1647450560000|2022-03-16 17:09:20|13969.28|13849.28|13968.61|13848.61|13969.46|13849.46|13968.61|13848.61|9
1647450570000|2022-03-16 17:09:30|13968.72|13848.72|13967.75|13847.75|13968.72|13848.72|13967.42|13847.42|9
1647450580000|2022-03-16 17:09:40|13967.68|13847.68|13966.68|13846.68|13968.16|13848.16|13966.68|13846.68|10
1647450590000|2022-03-16 17:09:50|13966.66|13846.66|13965.29|13845.29|13967.16|13847.16|13965.29|13845.29|10
1647450600000|2022-03-16 17:10:00|13965.51|13845.51|13964.85|13844.85|13965.9|13845.9|13964.85|13844.85|9
1647450610000|2022-03-16 17:10:10|13965.55|13845.55|13965.28|13845.28|13966.05|13846.05|13964.47|13844.47|9
1647450620000|2022-03-16 17:10:20|13965.25|13845.25|13964.94|13844.94|13965.25|13845.25|13964.46|13844.46|10
1647450630000|2022-03-16 17:10:30|13964.99|13844.99|13963.31|13843.31|13965.01|13845.01|13963.31|13843.31|10
1647450640000|2022-03-16 17:10:40|13963.29|13843.29|13963.29|13843.29|13963.32|13843.32|13962.92|13842.92|8
1647450650000|2022-03-16 17:10:50|13963.63|13843.63|13962.66|13842.66|13963.63|13843.63|13962.66|13842.66|10
1647450660000|2022-03-16 17:11:00|13962.39|13842.39|13963.19|13843.19|13963.19|13843.19|13962.17|13842.17|10
1647450670000|2022-03-16 17:11:10|13963|13843|13963.35|13843.35|13963.37|13843.37|13963|13843|9
1647450680000|2022-03-16 17:11:20|13963.44|13843.44|13961.91|13841.91|13963.6|13843.6|13961.91|13841.91|10
1647450690000|2022-03-16 17:11:30|13961.74|13841.74|13959.93|13839.93|13961.74|13841.74|13959.61|13839.61|9
1647450700000|2022-03-16 17:11:40|13959.6|13839.6|13960.66|13840.66|13960.66|13840.66|13959.29|13839.29|10
1647450710000|2022-03-16 17:11:50|13961.01|13841.01|13964|13844|13964|13844|13961.01|13841.01|10
1647450720000|2022-03-16 17:12:00|13964.07|13844.07|13965.32|13845.32|13965.32|13845.32|13964.07|13844.07|9
1647450730000|2022-03-16 17:12:10|13966.26|13846.26|13967.63|13847.63|13967.91|13847.91|13966.26|13846.26|10
1647450740000|2022-03-16 17:12:20|13968.67|13848.67|13970.25|13850.25|13970.25|13850.25|13968.67|13848.67|10
1647450750000|2022-03-16 17:12:30|13971.07|13851.07|13972.44|13852.44|13972.44|13852.44|13971.04|13851.04|10
1647450760000|2022-03-16 17:12:40|13971.89|13851.89|13970.99|13850.99|13972.44|13852.44|13970.99|13850.99|10
1647450770000|2022-03-16 17:12:50|13973.18|13853.18|13976.92|13856.92|13976.92|13856.92|13972.36|13852.36|10
1647450780000|2022-03-16 17:13:00|13977.07|13857.07|13978.75|13858.75|13978.75|13858.75|13977.07|13857.07|10
1647450790000|2022-03-16 17:13:10|13979.19|13859.19|13980.12|13860.12|13980.43|13860.43|13979.19|13859.19|10
1647450800000|2022-03-16 17:13:20|13980.62|13860.62|13981.79|13861.79|13981.79|13861.79|13980.62|13860.62|9
1647450810000|2022-03-16 17:13:30|13981.68|13861.68|13982.34|13862.34|13982.34|13862.34|13981.6|13861.6|9
1647450820000|2022-03-16 17:13:40|13982.47|13862.47|13983.59|13863.59|13984.06|13864.06|13982.47|13862.47|10
1647450830000|2022-03-16 17:13:50|13984.42|13864.42|13984.85|13864.85|13984.85|13864.85|13984.12|13864.12|10
1647450840000|2022-03-16 17:14:00|13984.73|13864.73|13985.67|13865.67|13985.67|13865.67|13984.19|13864.19|9
1647450850000|2022-03-16 17:14:10|13985.54|13865.54|13986.1|13866.1|13986.12|13866.12|13984.96|13864.96|10
1647450860000|2022-03-16 17:14:20|13985.95|13865.95|13985.35|13865.35|13986.62|13866.62|13985.35|13865.35|10
1647450870000|2022-03-16 17:14:30|13985.17|13865.17|13983.29|13863.29|13985.17|13865.17|13983.29|13863.29|10
1647450880000|2022-03-16 17:14:40|13983.15|13863.15|13982.64|13862.64|13983.15|13863.15|13982.06|13862.06|7
1647450890000|2022-03-16 17:14:50|13983.89|13863.89|13986.72|13866.72|13986.72|13866.72|13983.89|13863.89|8
1647450900000|2022-03-16 17:15:00|13987.56|13867.56|13994.66|13874.66|13994.86|13874.86|13987.35|13867.35|10
1647450910000|2022-03-16 17:15:10|13996.36|13876.36|13998.16|13878.16|13998.4|13878.4|13996.04|13876.04|10
1647450920000|2022-03-16 17:15:20|13998.21|13878.21|13998.66|13878.66|13998.92|13878.92|13998.21|13878.21|10
1647450930000|2022-03-16 17:15:30|14000.2|13880.2|14000.39|13880.39|14000.39|13880.39|13999.48|13879.48|10
1647450940000|2022-03-16 17:15:40|14000.4|13880.4|14001.04|13881.04|14001.09|13881.09|14000.28|13880.28|10
1647450950000|2022-03-16 17:15:50|14000.9|13880.9|14002.74|13882.74|14002.74|13882.74|14000.9|13880.9|10
1647450960000|2022-03-16 17:16:00|14002.69|13882.69|14005.83|13885.83|14005.89|13885.89|14002.69|13882.69|8
1647450970000|2022-03-16 17:16:10|14005.82|13885.82|14005.81|13885.81|14006.18|13886.18|14005.46|13885.46|7
1647450980000|2022-03-16 17:16:20|14006.13|13886.13|14007.62|13887.62|14007.62|13887.62|14005.98|13885.98|10
1647450990000|2022-03-16 17:16:30|14007.92|13887.92|14008.64|13888.64|14009.66|13889.66|14007.92|13887.92|10
1647451000000|2022-03-16 17:16:40|14011.36|13891.36|14011.31|13891.31|14011.36|13891.36|14010.78|13890.78|10
1647451010000|2022-03-16 17:16:50|14011.18|13891.18|14011.91|13891.91|14012.19|13892.19|14011.18|13891.18|7
1647451020000|2022-03-16 17:17:00|14012.58|13892.58|14013.84|13893.84|14014.6|13894.6|14012.36|13892.36|10
1647451030000|2022-03-16 17:17:10|14012.91|13892.91|14014.5|13894.5|14014.71|13894.71|14012.91|13892.91|10
1647451040000|2022-03-16 17:17:20|14014.47|13894.47|14015.14|13895.14|14015.27|13895.27|14014.47|13894.47|9
1647451050000|2022-03-16 17:17:30|14014.87|13894.87|14013.45|13893.45|14014.95|13894.95|14013.45|13893.45|10
1647451060000|2022-03-16 17:17:40|14012.98|13892.98|14011.96|13891.96|14013.06|13893.06|14011.71|13891.71|10
1647451070000|2022-03-16 17:17:50|14011.8|13891.8|14011.39|13891.39|14011.8|13891.8|14010.89|13890.89|9
1647451080000|2022-03-16 17:18:00|14011.23|13891.23|14012.13|13892.13|14012.21|13892.21|14011.23|13891.23|8
1647451090000|2022-03-16 17:18:10|14012.2|13892.2|14012.69|13892.69|14012.69|13892.69|14012.03|13892.03|8
1647451100000|2022-03-16 17:18:20|14012.82|13892.82|14012.97|13892.97|14013.17|13893.17|14012.64|13892.64|10
1647451110000|2022-03-16 17:18:30|14013.05|13893.05|14014.06|13894.06|14014.06|13894.06|14012.67|13892.67|10
1647451120000|2022-03-16 17:18:40|14013.68|13893.68|14012.73|13892.73|14013.83|13893.83|14012.71|13892.71|7
1647451130000|2022-03-16 17:18:50|14012.76|13892.76|14012.74|13892.74|14013.14|13893.14|14012.74|13892.74|8
1647451140000|2022-03-16 17:19:00|14012.79|13892.79|14012.56|13892.56|14013.06|13893.06|14012.5|13892.5|9
1647451150000|2022-03-16 17:19:10|14012.32|13892.32|14012.02|13892.02|14012.45|13892.45|14011.81|13891.81|9
1647451160000|2022-03-16 17:19:20|14011.44|13891.44|14012.45|13892.45|14012.56|13892.56|14011.44|13891.44|10
1647451170000|2022-03-16 17:19:30|14012.61|13892.61|14011.1|13891.1|14012.88|13892.88|14011.1|13891.1|10
1647451180000|2022-03-16 17:19:40|14010.79|13890.79|14010.95|13890.95|14011.1|13891.1|14010.61|13890.61|10
1647451190000|2022-03-16 17:19:50|14010.4|13890.4|14008.68|13888.68|14010.4|13890.4|14008.67|13888.67|9
1647451200000|2022-03-16 17:20:00|14008.84|13888.84|14009.2|13889.2|14009.72|13889.72|14008.66|13888.66|8
1647451210000|2022-03-16 17:20:10|14009.03|13889.03|14006.56|13886.56|14009.03|13889.03|14006.56|13886.56|9
1647451220000|2022-03-16 17:20:20|14006.3|13886.3|14003.53|13883.53|14006.3|13886.3|14003.53|13883.53|10
1647451230000|2022-03-16 17:20:30|14003.21|13883.21|14002.49|13882.49|14003.21|13883.21|14002.23|13882.23|10
1647451240000|2022-03-16 17:20:40|14001.75|13881.75|14001.5|13881.5|14001.75|13881.75|14000.77|13880.77|10
1647451250000|2022-03-16 17:20:50|14001.43|13881.43|14001.26|13881.26|14001.53|13881.53|14001.17|13881.17|9
1647451260000|2022-03-16 17:21:00|14001.21|13881.21|14000.48|13880.48|14001.21|13881.21|14000.48|13880.48|10
1647451270000|2022-03-16 17:21:10|14000.33|13880.33|13997.46|13877.46|14000.33|13880.33|13997.46|13877.46|10
1647451280000|2022-03-16 17:21:20|13997.35|13877.35|13996.52|13876.52|13997.61|13877.61|13996.52|13876.52|8
1647451290000|2022-03-16 17:21:30|13996.66|13876.66|13994.95|13874.95|13996.66|13876.66|13994.2|13874.2|9
1647451300000|2022-03-16 17:21:40|13994.43|13874.43|13993.41|13873.41|13994.43|13874.43|13993.41|13873.41|9
1647451310000|2022-03-16 17:21:50|13993.11|13873.11|13996|13876|13996.11|13876.11|13993.11|13873.11|10
1647451320000|2022-03-16 17:22:00|13996.35|13876.35|13994.74|13874.74|13996.55|13876.55|13994.74|13874.74|10
1647451330000|2022-03-16 17:22:10|13994.72|13874.72|13994.86|13874.86|13995.45|13875.45|13993.7|13873.7|10
1647451340000|2022-03-16 17:22:20|13994.56|13874.56|13996.5|13876.5|13996.5|13876.5|13994.47|13874.47|10
1647451350000|2022-03-16 17:22:30|13996.2|13876.2|13998.53|13878.53|13999.65|13879.65|13996.2|13876.2|10
1647451360000|2022-03-16 17:22:40|13998.72|13878.72|14000.54|13880.54|14000.54|13880.54|13998.72|13878.72|10
1647451370000|2022-03-16 17:22:50|14001.53|13881.53|14003.08|13883.08|14003.08|13883.08|14001.53|13881.53|8
1647451380000|2022-03-16 17:23:00|14002.93|13882.93|14005.14|13885.14|14005.18|13885.18|14002.93|13882.93|10
1647451390000|2022-03-16 17:23:10|14005.07|13885.07|14005.21|13885.21|14005.77|13885.77|14005.07|13885.07|10
1647451400000|2022-03-16 17:23:20|14005.57|13885.57|14003.23|13883.23|14006.04|13886.04|14003.23|13883.23|9
1647451410000|2022-03-16 17:23:30|14003.45|13883.45|14004.03|13884.03|14004.03|13884.03|14003.28|13883.28|8
1647451420000|2022-03-16 17:23:40|14004.16|13884.16|14003.84|13883.84|14004.27|13884.27|14003.61|13883.61|10
1647451430000|2022-03-16 17:23:50|14003.89|13883.89|14003.45|13883.45|14004.18|13884.18|14003.45|13883.45|9
1647451440000|2022-03-16 17:24:00|14003.75|13883.75|14004.9|13884.9|14004.9|13884.9|14003.75|13883.75|10
1647451450000|2022-03-16 17:24:10|14005.23|13885.23|14008.14|13888.14|14008.14|13888.14|14004.26|13884.26|10
1647451460000|2022-03-16 17:24:20|14010.62|13890.62|14016.02|13896.02|14016.02|13896.02|14010.62|13890.62|10
1647451470000|2022-03-16 17:24:30|14017.08|13897.08|14019.3|13899.3|14019.3|13899.3|14017.08|13897.08|9
1647451480000|2022-03-16 17:24:40|14019.62|13899.62|14017.53|13897.53|14019.62|13899.62|14017.53|13897.53|8
1647451490000|2022-03-16 17:24:50|14016.46|13896.46|14015.93|13895.93|14016.46|13896.46|14015.76|13895.76|10
1647451500000|2022-03-16 17:25:00|14016.86|13896.86|14017.22|13897.22|14018.08|13898.08|14016.78|13896.78|10
1647451510000|2022-03-16 17:25:10|14017.42|13897.42|14018.12|13898.12|14018.12|13898.12|14016.91|13896.91|10
1647451520000|2022-03-16 17:25:20|14017.95|13897.95|14016.29|13896.29|14017.95|13897.95|14016.29|13896.29|9
1647451530000|2022-03-16 17:25:30|14016.15|13896.15|14016.49|13896.49|14016.58|13896.58|14015.96|13895.96|8
1647451540000|2022-03-16 17:25:40|14016.66|13896.66|14017.18|13897.18|14017.3|13897.3|14016.66|13896.66|9
1647451550000|2022-03-16 17:25:50|14017.15|13897.15|14017.26|13897.26|14017.61|13897.61|14016.69|13896.69|10
1647451560000|2022-03-16 17:26:00|14017.44|13897.44|14018.32|13898.32|14018.32|13898.32|14017.07|13897.07|8
1647451570000|2022-03-16 17:26:10|14018.29|13898.29|14018.1|13898.1|14018.38|13898.38|14018.08|13898.08|8
1647451580000|2022-03-16 17:26:20|14018.21|13898.21|14017.33|13897.33|14018.21|13898.21|14017.33|13897.33|10
1647451590000|2022-03-16 17:26:30|14017.61|13897.61|14017.68|13897.68|14017.68|13897.68|14017.38|13897.38|7
1647451600000|2022-03-16 17:26:40|14017.03|13897.03|14017.3|13897.3|14017.62|13897.62|14017.03|13897.03|7
1647451610000|2022-03-16 17:26:50|14017.34|13897.34|14017.08|13897.08|14017.92|13897.92|14016.97|13896.97|10
1647451620000|2022-03-16 17:27:00|14016.38|13896.38|14014.81|13894.81|14016.8|13896.8|14014.79|13894.79|8
1647451630000|2022-03-16 17:27:10|14015.07|13895.07|14016.8|13896.8|14016.8|13896.8|14015.05|13895.05|10
1647451640000|2022-03-16 17:27:20|14016.88|13896.88|14015.7|13895.7|14016.88|13896.88|14015.7|13895.7|7
1647451650000|2022-03-16 17:27:30|14015.11|13895.11|14014.46|13894.46|14015.11|13895.11|14014.41|13894.41|9
1647451660000|2022-03-16 17:27:40|14014.02|13894.02|14014.57|13894.57|14014.57|13894.57|14014.02|13894.02|9
1647451670000|2022-03-16 17:27:50|14014.49|13894.49|14014.41|13894.41|14014.66|13894.66|14014.36|13894.36|10
1647451680000|2022-03-16 17:28:00|14014.05|13894.05|14014.62|13894.62|14014.68|13894.68|14014.05|13894.05|9
1647451690000|2022-03-16 17:28:10|14014.64|13894.64|14016.99|13896.99|14016.99|13896.99|14014.64|13894.64|10
1647451700000|2022-03-16 17:28:20|14017.44|13897.44|14018.18|13898.18|14020.34|13900.34|14017.44|13897.44|10
1647451710000|2022-03-16 17:28:30|14020.41|13900.41|14026.44|13906.44|14026.44|13906.44|14020.41|13900.41|9
1647451720000|2022-03-16 17:28:40|14028.34|13908.34|14029.62|13909.62|14029.62|13909.62|14028.34|13908.34|9
1647451730000|2022-03-16 17:28:50|14029.67|13909.67|14027.06|13907.06|14030.2|13910.2|14026.76|13906.76|9
1647451740000|2022-03-16 17:29:00|14027.1|13907.1|14026.91|13906.91|14027.3|13907.3|14025.72|13905.72|10
1647451750000|2022-03-16 17:29:10|14027.5|13907.5|14027.89|13907.89|14028.48|13908.48|14027.5|13907.5|9
1647451760000|2022-03-16 17:29:20|14028.23|13908.23|14028.79|13908.79|14028.79|13908.79|14028.13|13908.13|8
1647451770000|2022-03-16 17:29:30|14028.9|13908.9|14028.32|13908.32|14028.9|13908.9|14028.32|13908.32|7
1647451780000|2022-03-16 17:29:40|14028.09|13908.09|14029.96|13909.96|14029.96|13909.96|14028.09|13908.09|10
1647451790000|2022-03-16 17:29:50|14029.74|13909.74|14029.08|13909.08|14029.77|13909.77|14029.08|13909.08|9
1647451800000|2022-03-16 17:30:00|14029.24|13909.24|14028.7|13908.7|14029.36|13909.36|14028.69|13908.69|8
1647451810000|2022-03-16 17:30:10|14028.36|13908.36|14029.58|13909.58|14029.63|13909.63|14028.05|13908.05|8
1647451820000|2022-03-16 17:30:20|14029.84|13909.84|14030.92|13910.92|14031.19|13911.19|14029.65|13909.65|10
1647451830000|2022-03-16 17:30:30|14031.17|13911.17|14031.41|13911.41|14031.5|13911.5|14031.04|13911.04|8
1647451840000|2022-03-16 17:30:40|14030.25|13910.25|14032.51|13912.51|14032.68|13912.68|14030.25|13910.25|9
1647451850000|2022-03-16 17:30:50|14032.5|13912.5|14033.32|13913.32|14033.69|13913.69|14032.23|13912.23|10
1647451860000|2022-03-16 17:31:00|14033.36|13913.36|14035.21|13915.21|14035.21|13915.21|14033.36|13913.36|9
1647451870000|2022-03-16 17:31:10|14035.36|13915.36|14038.02|13918.02|14038.02|13918.02|14035.36|13915.36|10
1647451880000|2022-03-16 17:31:20|14039.23|13919.23|14041.15|13921.15|14041.15|13921.15|14039.23|13919.23|10
1647451890000|2022-03-16 17:31:30|14041.38|13921.38|14041.48|13921.48|14041.48|13921.48|14041.21|13921.21|8
1647451900000|2022-03-16 17:31:40|14041.23|13921.23|14043.86|13923.86|14043.88|13923.88|14041.23|13921.23|9
1647451910000|2022-03-16 17:31:50|14044.36|13924.36|14063.28|13943.28|14063.28|13943.28|14042.31|13922.31|10
1647451920000|2022-03-16 17:32:00|14065.84|13945.84|14074.45|13954.45|14074.45|13954.45|14065.84|13945.84|10
1647451930000|2022-03-16 17:32:10|14075.09|13955.09|14076.48|13956.48|14076.48|13956.48|14074.93|13954.93|8
1647451940000|2022-03-16 17:32:20|14076.29|13956.29|14079.2|13959.2|14079.2|13959.2|14076.29|13956.29|10
1647451950000|2022-03-16 17:32:30|14079.26|13959.26|14080.9|13960.9|14080.99|13960.99|14079.26|13959.26|10
1647451960000|2022-03-16 17:32:40|14082.62|13962.62|14088.9|13968.9|14089.21|13969.21|14082.62|13962.62|9
1647451970000|2022-03-16 17:32:50|14088.81|13968.81|14093.08|13973.08|14093.14|13973.14|14088.78|13968.78|9
1647451980000|2022-03-16 17:33:00|14092.38|13972.38|14094.06|13974.06|14094.09|13974.09|14091.97|13971.97|10
1647451990000|2022-03-16 17:33:10|14093.72|13973.72|14090.46|13970.46|14093.72|13973.72|14090.1|13970.1|10
1647452000000|2022-03-16 17:33:20|14090.49|13970.49|14086.79|13966.79|14090.49|13970.49|14086.79|13966.79|10
1647452010000|2022-03-16 17:33:30|14087|13967|14087.33|13967.33|14087.33|13967.33|14086.32|13966.32|9
1647452020000|2022-03-16 17:33:40|14087.69|13967.69|14088.29|13968.29|14088.8|13968.8|14087.69|13967.69|10
1647452030000|2022-03-16 17:33:50|14088.81|13968.81|14090.2|13970.2|14090.2|13970.2|14087.31|13967.31|10
1647452040000|2022-03-16 17:34:00|14090.24|13970.24|14091.39|13971.39|14091.86|13971.86|14090.24|13970.24|10
1647452050000|2022-03-16 17:34:10|14091.19|13971.19|14095.93|13975.93|14095.93|13975.93|14091.09|13971.09|7
1647452060000|2022-03-16 17:34:20|14094.98|13974.98|14095.31|13975.31|14096.2|13976.2|14094.98|13974.98|10
1647452070000|2022-03-16 17:34:30|14092.21|13972.21|14089.92|13969.92|14092.38|13972.38|14089.92|13969.92|10
1647452080000|2022-03-16 17:34:40|14089.35|13969.35|14087.34|13967.34|14089.59|13969.59|14087.15|13967.15|10
1647452090000|2022-03-16 17:34:50|14086.7|13966.7|14084.61|13964.61|14086.79|13966.79|14084.61|13964.61|9
1647452100000|2022-03-16 17:35:00|14085.22|13965.22|14084.9|13964.9|14086.07|13966.07|14084.9|13964.9|10
1647452110000|2022-03-16 17:35:10|14084.82|13964.82|14082.43|13962.43|14084.82|13964.82|14082.43|13962.43|9
1647452120000|2022-03-16 17:35:20|14081.91|13961.91|14083.93|13963.93|14083.93|13963.93|14081.56|13961.56|10
1647452130000|2022-03-16 17:35:30|14083.98|13963.98|14086.3|13966.3|14088.54|13968.54|14083.98|13963.98|10
1647452140000|2022-03-16 17:35:40|14087.64|13967.64|14084.82|13964.82|14087.64|13967.64|14084.53|13964.53|10
1647452150000|2022-03-16 17:35:50|14084.44|13964.44|14084.5|13964.5|14086.55|13966.55|14084.44|13964.44|10
1647452160000|2022-03-16 17:36:00|14084.04|13964.04|14080.67|13960.67|14084.04|13964.04|14080.67|13960.67|10
1647452170000|2022-03-16 17:36:10|14080.34|13960.34|14079.21|13959.21|14080.56|13960.56|14079.08|13959.08|10
1647452180000|2022-03-16 17:36:20|14078.84|13958.84|14078.96|13958.96|14079.36|13959.36|14078.2|13958.2|9
1647452190000|2022-03-16 17:36:30|14079.03|13959.03|14079.59|13959.59|14079.8|13959.8|14079.03|13959.03|10
1647452200000|2022-03-16 17:36:40|14079.46|13959.46|14079.79|13959.79|14080.06|13960.06|14079.2|13959.2|10
1647452210000|2022-03-16 17:36:50|14079.9|13959.9|14079.97|13959.97|14080|13960|14079.71|13959.71|10
1647452220000|2022-03-16 17:37:00|14079.96|13959.96|14082.36|13962.36|14082.51|13962.51|14079.96|13959.96|9
1647452230000|2022-03-16 17:37:10|14082.35|13962.35|14082.33|13962.33|14082.86|13962.86|14081.86|13961.86|10
1647452240000|2022-03-16 17:37:20|14082.07|13962.07|14083.56|13963.56|14083.8|13963.8|14082.07|13962.07|10
1647452250000|2022-03-16 17:37:30|14083.94|13963.94|14084.05|13964.05|14084.33|13964.33|14083.94|13963.94|10
1647452260000|2022-03-16 17:37:40|14084.27|13964.27|14086.61|13966.61|14086.61|13966.61|14083.85|13963.85|10
1647452270000|2022-03-16 17:37:50|14086.51|13966.51|14092.14|13972.14|14092.14|13972.14|14085.68|13965.68|10
1647452280000|2022-03-16 17:38:00|14092.28|13972.28|14099.41|13979.41|14099.41|13979.41|14092.28|13972.28|10
1647452290000|2022-03-16 17:38:10|14099.26|13979.26|14101.83|13981.83|14101.83|13981.83|14099.26|13979.26|10
1647452300000|2022-03-16 17:38:20|14101.75|13981.75|14107.84|13987.84|14107.84|13987.84|14101.75|13981.75|10
1647452310000|2022-03-16 17:38:30|14107.77|13987.77|14109.84|13989.84|14110.03|13990.03|14107.77|13987.77|10
1647452320000|2022-03-16 17:38:40|14109.76|13989.76|14110.43|13990.43|14111.07|13991.07|14109.59|13989.59|10
1647452330000|2022-03-16 17:38:50|14108.29|13988.29|14103.14|13983.14|14108.29|13988.29|14103.14|13983.14|9
1647452340000|2022-03-16 17:39:00|14102.75|13982.75|14103.26|13983.26|14104.06|13984.06|14102.75|13982.75|9
1647452350000|2022-03-16 17:39:10|14103.33|13983.33|14101.4|13981.4|14103.33|13983.33|14101.29|13981.29|10
1647452360000|2022-03-16 17:39:20|14100.78|13980.78|14098.77|13978.77|14100.78|13980.78|14098.75|13978.75|10
1647452370000|2022-03-16 17:39:30|14098.68|13978.68|14098.38|13978.38|14098.96|13978.96|14098.29|13978.29|8
1647452380000|2022-03-16 17:39:40|14098.47|13978.47|14098.47|13978.47|14098.65|13978.65|14098.24|13978.24|8
1647452390000|2022-03-16 17:39:50|14098.11|13978.11|14096.81|13976.81|14098.32|13978.32|14096.56|13976.56|10
1647452400000|2022-03-16 17:40:00|14093.55|13973.55|14091.67|13971.67|14093.55|13973.55|14091.67|13971.67|10
1647452410000|2022-03-16 17:40:10|14090.05|13970.05|14087.73|13967.73|14090.05|13970.05|14087.67|13967.67|7
1647452420000|2022-03-16 17:40:20|14087.48|13967.48|14087.02|13967.02|14087.49|13967.49|14087.02|13967.02|8
1647452430000|2022-03-16 17:40:30|14086.58|13966.58|14085.62|13965.62|14087.15|13967.15|14085.62|13965.62|9
1647452440000|2022-03-16 17:40:40|14085.61|13965.61|14085.51|13965.51|14086.27|13966.27|14085.38|13965.38|10
1647452450000|2022-03-16 17:40:50|14085.02|13965.02|14084.55|13964.55|14085.02|13965.02|14084.41|13964.41|8
1647452460000|2022-03-16 17:41:00|14084.68|13964.68|14083.74|13963.74|14084.83|13964.83|14083.72|13963.72|9
1647452470000|2022-03-16 17:41:10|14083.78|13963.78|14083.23|13963.23|14083.89|13963.89|14083.23|13963.23|10
1647452480000|2022-03-16 17:41:20|14083.37|13963.37|14082.1|13962.1|14083.37|13963.37|14082.03|13962.03|10
1647452490000|2022-03-16 17:41:30|14082.3|13962.3|14082.15|13962.15|14082.34|13962.34|14082.09|13962.09|9
1647452500000|2022-03-16 17:41:40|14082.6|13962.6|14081.81|13961.81|14082.64|13962.64|14081.81|13961.81|8
1647452510000|2022-03-16 17:41:50|14081.25|13961.25|14072.85|13952.85|14081.25|13961.25|14072.31|13952.31|9
1647452520000|2022-03-16 17:42:00|14072.96|13952.96|14071.13|13951.13|14072.96|13952.96|14070.98|13950.98|10
1647452530000|2022-03-16 17:42:10|14070.84|13950.84|14070.1|13950.1|14070.84|13950.84|14070.1|13950.1|8
1647452540000|2022-03-16 17:42:20|14069.5|13949.5|14067.2|13947.2|14069.52|13949.52|14067.16|13947.16|9
1647452550000|2022-03-16 17:42:30|14067.35|13947.35|14067.5|13947.5|14068.16|13948.16|14067.35|13947.35|9
1647452560000|2022-03-16 17:42:40|14067.51|13947.51|14066.43|13946.43|14067.54|13947.54|14066.2|13946.2|10
1647452570000|2022-03-16 17:42:50|14066.5|13946.5|14067.61|13947.61|14067.85|13947.85|14066.19|13946.19|9
1647452580000|2022-03-16 17:43:00|14067.47|13947.47|14067.68|13947.68|14067.79|13947.79|14066.83|13946.83|9
1647452590000|2022-03-16 17:43:10|14067.69|13947.69|14068.32|13948.32|14068.56|13948.56|14067.69|13947.69|10
1647452600000|2022-03-16 17:43:20|14068.38|13948.38|14068.69|13948.69|14069.05|13949.05|14068.38|13948.38|9
1647452610000|2022-03-16 17:43:30|14068.85|13948.85|14068.9|13948.9|14069.31|13949.31|14068.74|13948.74|10
1647452620000|2022-03-16 17:43:40|14068.91|13948.91|14069.18|13949.18|14069.18|13949.18|14068.91|13948.91|9
1647452630000|2022-03-16 17:43:50|14069.16|13949.16|14070.79|13950.79|14070.79|13950.79|14069.16|13949.16|9
1647452640000|2022-03-16 17:44:00|14070.78|13950.78|14071.97|13951.97|14071.97|13951.97|14070.61|13950.61|10
1647452650000|2022-03-16 17:44:10|14071.87|13951.87|14072.21|13952.21|14072.21|13952.21|14071.28|13951.28|9
1647452660000|2022-03-16 17:44:20|14071.96|13951.96|14070.59|13950.59|14071.96|13951.96|14070.26|13950.26|8
1647452670000|2022-03-16 17:44:30|14069.49|13949.49|14071.64|13951.64|14071.7|13951.7|14069.14|13949.14|10
1647452680000|2022-03-16 17:44:40|14071.55|13951.55|14073.1|13953.1|14073.1|13953.1|14071.55|13951.55|10
1647452690000|2022-03-16 17:44:50|14073.17|13953.17|14073.93|13953.93|14073.93|13953.93|14072.96|13952.96|8
1647452700000|2022-03-16 17:45:00|14074.05|13954.05|14072.4|13952.4|14074.05|13954.05|14072.4|13952.4|7
1647452710000|2022-03-16 17:45:10|14072.23|13952.23|14071.75|13951.75|14072.23|13952.23|14071.34|13951.34|9
1647452720000|2022-03-16 17:45:20|14071.77|13951.77|14071.94|13951.94|14072.56|13952.56|14071.77|13951.77|10
1647452730000|2022-03-16 17:45:30|14072.21|13952.21|14073.67|13953.67|14073.67|13953.67|14072.21|13952.21|10
1647452740000|2022-03-16 17:45:40|14073.68|13953.68|14073.36|13953.36|14074.44|13954.44|14072.8|13952.8|10
1647452750000|2022-03-16 17:45:50|14073.41|13953.41|14072.88|13952.88|14073.48|13953.48|14072.88|13952.88|10
1647452760000|2022-03-16 17:46:00|14072.75|13952.75|14074.59|13954.59|14074.59|13954.59|14072.55|13952.55|10
1647452770000|2022-03-16 17:46:10|14074.47|13954.47|14073.56|13953.56|14074.55|13954.55|14073.56|13953.56|10
1647452780000|2022-03-16 17:46:20|14073.58|13953.58|14073.79|13953.79|14073.79|13953.79|14073.22|13953.22|7
1647452790000|2022-03-16 17:46:30|14073.84|13953.84|14073.96|13953.96|14074.17|13954.17|14073.66|13953.66|9
1647452800000|2022-03-16 17:46:40|14073.52|13953.52|14073.79|13953.79|14073.84|13953.84|14072.87|13952.87|10
1647452810000|2022-03-16 17:46:50|14073.88|13953.88|14076.82|13956.82|14076.82|13956.82|14073.88|13953.88|10
1647452820000|2022-03-16 17:47:00|14077.35|13957.35|14077.17|13957.17|14077.45|13957.45|14077.01|13957.01|8
1647452830000|2022-03-16 17:47:10|14076.94|13956.94|14076.65|13956.65|14077.3|13957.3|14076.33|13956.33|10
1647452840000|2022-03-16 17:47:20|14076.43|13956.43|14076.82|13956.82|14077.07|13957.07|14076.23|13956.23|9
1647452850000|2022-03-16 17:47:30|14077.23|13957.23|14076.97|13956.97|14077.66|13957.66|14076.97|13956.97|10
1647452860000|2022-03-16 17:47:40|14078.34|13958.34|14079.99|13959.99|14079.99|13959.99|14078.34|13958.34|10
1647452870000|2022-03-16 17:47:50|14080.04|13960.04|14080.18|13960.18|14081.26|13961.26|14079.13|13959.13|10
1647452880000|2022-03-16 17:48:00|14079.95|13959.95|14077.37|13957.37|14079.95|13959.95|14077.37|13957.37|8
1647452890000|2022-03-16 17:48:10|14077.29|13957.29|14076.26|13956.26|14077.29|13957.29|14076.23|13956.23|10
1647452900000|2022-03-16 17:48:20|14076.31|13956.31|14075.66|13955.66|14076.31|13956.31|14075.66|13955.66|7
1647452910000|2022-03-16 17:48:30|14075.54|13955.54|14074.21|13954.21|14075.54|13955.54|14073.66|13953.66|10
1647452920000|2022-03-16 17:48:40|14074.34|13954.34|14074.56|13954.56|14074.59|13954.59|14074.02|13954.02|9
1647452930000|2022-03-16 17:48:50|14074.3|13954.3|14072.24|13952.24|14074.3|13954.3|14072.13|13952.13|10
1647452940000|2022-03-16 17:49:00|14072.23|13952.23|14069.99|13949.99|14073.27|13953.27|14069.99|13949.99|7
1647452950000|2022-03-16 17:49:10|14070.29|13950.29|14071.2|13951.2|14071.2|13951.2|14069.85|13949.85|10
1647452960000|2022-03-16 17:49:20|14071.38|13951.38|14070.15|13950.15|14071.51|13951.51|14070.13|13950.13|10
1647452970000|2022-03-16 17:49:30|14069.83|13949.83|14069.41|13949.41|14069.89|13949.89|14069.28|13949.28|9
1647452980000|2022-03-16 17:49:40|14069.44|13949.44|14069.98|13949.98|14069.98|13949.98|14069.27|13949.27|6
1647452990000|2022-03-16 17:49:50|14069.88|13949.88|14069.66|13949.66|14070.23|13950.23|14069.1|13949.1|10
1647453000000|2022-03-16 17:50:00|14069.74|13949.74|14069.39|13949.39|14070.03|13950.03|14069.22|13949.22|9
1647453010000|2022-03-16 17:50:10|14069.51|13949.51|14069.34|13949.34|14069.51|13949.51|14068.92|13948.92|8
1647453020000|2022-03-16 17:50:20|14069.31|13949.31|14068.84|13948.84|14069.31|13949.31|14068.84|13948.84|7
1647453030000|2022-03-16 17:50:30|14069.71|13949.71|14070.08|13950.08|14070.37|13950.37|14069.71|13949.71|10
1647453040000|2022-03-16 17:50:40|14069.76|13949.76|14069.7|13949.7|14069.79|13949.79|14069.35|13949.35|9
1647453050000|2022-03-16 17:50:50|14069.66|13949.66|14070.6|13950.6|14071.15|13951.15|14069.66|13949.66|8
1647453060000|2022-03-16 17:51:00|14070.56|13950.56|14070.74|13950.74|14070.93|13950.93|14070.56|13950.56|8
1647453070000|2022-03-16 17:51:10|14070.16|13950.16|14072.99|13952.99|14072.99|13952.99|14070.16|13950.16|9
1647453080000|2022-03-16 17:51:20|14073.05|13953.05|14073.51|13953.51|14074.06|13954.06|14073.05|13953.05|10
1647453090000|2022-03-16 17:51:30|14073.56|13953.56|14073.26|13953.26|14073.56|13953.56|14072.75|13952.75|9
1647453100000|2022-03-16 17:51:40|14072.79|13952.79|14073.09|13953.09|14073.27|13953.27|14072.79|13952.79|5
1647453110000|2022-03-16 17:51:50|14073.28|13953.28|14064.55|13944.55|14073.28|13953.28|14064.55|13944.55|8
1647453120000|2022-03-16 17:52:00|14064.77|13944.77|14056.14|13936.14|14064.77|13944.77|14055.59|13935.59|10
1647453130000|2022-03-16 17:52:10|14056.19|13936.19|14053.44|13933.44|14056.19|13936.19|14050.84|13930.84|10
1647453140000|2022-03-16 17:52:20|14054.01|13934.01|14056.52|13936.52|14056.52|13936.52|14053.67|13933.67|9
1647453150000|2022-03-16 17:52:30|14055.2|13935.2|14053.69|13933.69|14055.46|13935.46|14053.36|13933.36|10
1647453160000|2022-03-16 17:52:40|14053.34|13933.34|14049.13|13929.13|14053.34|13933.34|14049.13|13929.13|10
1647453170000|2022-03-16 17:52:50|14048.9|13928.9|14043.97|13923.97|14048.9|13928.9|14043.97|13923.97|10
1647453180000|2022-03-16 17:53:00|14042.33|13922.33|14040.5|13920.5|14042.33|13922.33|14040.46|13920.46|9
1647453190000|2022-03-16 17:53:10|14040.39|13920.39|14036.51|13916.51|14040.39|13920.39|14036.51|13916.51|10
1647453200000|2022-03-16 17:53:20|14037.03|13917.03|14033.96|13913.96|14037.03|13917.03|14033.96|13913.96|10
1647453210000|2022-03-16 17:53:30|14034.2|13914.2|14032.23|13912.23|14034.2|13914.2|14032.23|13912.23|9
1647453220000|2022-03-16 17:53:40|14031.79|13911.79|14031.3|13911.3|14032.26|13912.26|14031.3|13911.3|9
1647453230000|2022-03-16 17:53:50|14032.02|13912.02|14032.14|13912.14|14032.29|13912.29|14031.32|13911.32|10
1647453240000|2022-03-16 17:54:00|14032.35|13912.35|14033.96|13913.96|14033.99|13913.99|14031.47|13911.47|10
1647453250000|2022-03-16 17:54:10|14033.94|13913.94|14034.88|13914.88|14034.88|13914.88|14031.6|13911.6|10
1647453260000|2022-03-16 17:54:20|14035.82|13915.82|14036.49|13916.49|14036.52|13916.52|14035.82|13915.82|9
1647453270000|2022-03-16 17:54:30|14036.41|13916.41|14036.65|13916.65|14037.4|13917.4|14036.39|13916.39|9
1647453280000|2022-03-16 17:54:40|14036.23|13916.23|14036.85|13916.85|14038.38|13918.38|14036.23|13916.23|10
1647453290000|2022-03-16 17:54:50|14036.6|13916.6|14035.03|13915.03|14036.6|13916.6|14034.4|13914.4|10
1647453300000|2022-03-16 17:55:00|14034.64|13914.64|14034.95|13914.95|14036.94|13916.94|14034.64|13914.64|8
1647453310000|2022-03-16 17:55:10|14035.64|13915.64|14035.93|13915.93|14036.6|13916.6|14035.64|13915.64|10
1647453320000|2022-03-16 17:55:20|14035.94|13915.94|14032.88|13912.88|14035.94|13915.94|14032.62|13912.62|10
1647453330000|2022-03-16 17:55:30|14031.99|13911.99|14026.16|13906.16|14031.99|13911.99|14026.16|13906.16|10
1647453340000|2022-03-16 17:55:40|14023.71|13903.71|14022.18|13902.18|14023.75|13903.75|14021.85|13901.85|10
1647453350000|2022-03-16 17:55:50|14022.21|13902.21|14011.97|13891.97|14022.21|13902.21|14011.97|13891.97|10
1647453360000|2022-03-16 17:56:00|14011.73|13891.73|14013.62|13893.62|14013.62|13893.62|14010.49|13890.49|10
1647453370000|2022-03-16 17:56:10|14013.73|13893.73|14011.27|13891.27|14013.92|13893.92|14011.27|13891.27|10
1647453380000|2022-03-16 17:56:20|14010.56|13890.56|14008.59|13888.59|14010.56|13890.56|14008.59|13888.59|10
1647453390000|2022-03-16 17:56:30|14008.19|13888.19|14009.77|13889.77|14010.39|13890.39|14008.19|13888.19|10
1647453400000|2022-03-16 17:56:40|14009.53|13889.53|14010.18|13890.18|14010.93|13890.93|14009.28|13889.28|10
1647453410000|2022-03-16 17:56:50|14010.14|13890.14|14012.48|13892.48|14012.48|13892.48|14010.03|13890.03|9
1647453420000|2022-03-16 17:57:00|14011.98|13891.98|14011.54|13891.54|14012.01|13892.01|14011.53|13891.53|9
1647453430000|2022-03-16 17:57:10|14011.59|13891.59|14010.08|13890.08|14011.59|13891.59|14010.08|13890.08|10
1647453440000|2022-03-16 17:57:20|14010.22|13890.22|14008.33|13888.33|14010.22|13890.22|14008.33|13888.33|10
1647453450000|2022-03-16 17:57:30|14008.11|13888.11|14007.26|13887.26|14008.73|13888.73|14005.99|13885.99|10
1647453460000|2022-03-16 17:57:40|14007.7|13887.7|14010.09|13890.09|14010.09|13890.09|14007.08|13887.08|10
1647453470000|2022-03-16 17:57:50|14010.22|13890.22|14008.89|13888.89|14010.73|13890.73|14008.2|13888.2|10
1647453480000|2022-03-16 17:58:00|14010.74|13890.74|14011.83|13891.83|14012.18|13892.18|14010.21|13890.21|9
1647453490000|2022-03-16 17:58:10|14012.37|13892.37|14011.02|13891.02|14013.13|13893.13|14010.65|13890.65|10
1647453500000|2022-03-16 17:58:20|14010.99|13890.99|14012.18|13892.18|14012.18|13892.18|14010.83|13890.83|10
1647453510000|2022-03-16 17:58:30|14012.34|13892.34|14018.09|13898.09|14018.09|13898.09|14012.34|13892.34|10
1647453520000|2022-03-16 17:58:40|14018.56|13898.56|14025.74|13905.74|14025.74|13905.74|14018.53|13898.53|10
1647453530000|2022-03-16 17:58:50|14025.55|13905.55|14032.59|13912.59|14032.78|13912.78|14025.55|13905.55|10
1647453540000|2022-03-16 17:59:00|14032.63|13912.63|14033.09|13913.09|14033.6|13913.6|14032.63|13912.63|10
1647453550000|2022-03-16 17:59:10|14032.98|13912.98|14037.66|13917.66|14037.66|13917.66|14032.59|13912.59|9
1647453560000|2022-03-16 17:59:20|14038.11|13918.11|14042.14|13922.14|14042.41|13922.41|14037.91|13917.91|10
1647453570000|2022-03-16 17:59:30|14043.34|13923.34|14045.35|13925.35|14045.49|13925.49|14043.34|13923.34|10
1647453580000|2022-03-16 17:59:40|14045.32|13925.32|14046.52|13926.52|14046.52|13926.52|14045.23|13925.23|10
1647453590000|2022-03-16 17:59:50|14046.72|13926.72|14048.17|13928.17|14048.43|13928.43|14046.72|13926.72|10
1647453600000|2022-03-16 18:00:00|14048.72|13928.72|14020.65|13900.65|14064.82|13944.82|14020.65|13900.65|10
1647453610000|2022-03-16 18:00:10|14017.75|13897.75|13965.37|13845.37|14017.75|13897.75|13965.37|13845.37|10
1647453620000|2022-03-16 18:00:20|13957.88|13837.88|13957.88|13837.88|13961.69|13841.69|13956.38|13836.38|10
1647453630000|2022-03-16 18:00:30|13956.69|13836.69|13944.16|13824.16|13956.69|13836.69|13944.16|13824.16|10
1647453640000|2022-03-16 18:00:40|13948.91|13828.91|13932.81|13812.81|13949.83|13829.83|13932.81|13812.81|10
1647453650000|2022-03-16 18:00:50|13928.56|13808.56|13931.53|13811.53|13932.33|13812.33|13927.36|13807.36|10
1647453660000|2022-03-16 18:01:00|13932.21|13812.21|13964.92|13844.92|13964.92|13844.92|13929.85|13809.85|10
1647453670000|2022-03-16 18:01:10|13962.51|13842.51|13989.98|13869.98|13990.15|13870.15|13962.51|13842.51|10
1647453680000|2022-03-16 18:01:20|13990.91|13870.91|14046.66|13926.66|14046.66|13926.66|13990.91|13870.91|10
1647453690000|2022-03-16 18:01:30|14044.98|13924.98|14039.39|13919.39|14047.76|13927.76|14036.43|13916.43|10
1647453700000|2022-03-16 18:01:40|14041.35|13921.35|14034.37|13914.37|14045.15|13925.15|14034.37|13914.37|10
1647453710000|2022-03-16 18:01:50|14034.22|13914.22|14007.21|13887.21|14034.22|13914.22|14007.21|13887.21|10
1647453720000|2022-03-16 18:02:00|14005.17|13885.17|13958.35|13838.35|14005.17|13885.17|13958.35|13838.35|10
1647453730000|2022-03-16 18:02:10|13959.12|13839.12|13965.78|13845.78|13965.86|13845.86|13956.63|13836.63|10
1647453740000|2022-03-16 18:02:20|13964.08|13844.08|13954.63|13834.63|13965.4|13845.4|13954.63|13834.63|10
1647453750000|2022-03-16 18:02:30|13960.46|13840.46|13958.89|13838.89|13960.46|13840.46|13956.57|13836.57|10
1647453760000|2022-03-16 18:02:40|13959.2|13839.2|13958.6|13838.6|13959.2|13839.2|13955.68|13835.68|10
1647453770000|2022-03-16 18:02:50|13960.34|13840.34|13970.28|13850.28|13970.28|13850.28|13960.34|13840.34|10
1647453780000|2022-03-16 18:03:00|13971.35|13851.35|13978.88|13858.88|13986.28|13866.28|13971.35|13851.35|10
1647453790000|2022-03-16 18:03:10|13977|13857|13970.12|13850.12|13977|13857|13969.93|13849.93|10
1647453800000|2022-03-16 18:03:20|13969.07|13849.07|13974.58|13854.58|13974.58|13854.58|13968.27|13848.27|10
1647453810000|2022-03-16 18:03:30|13976.62|13856.62|13969.37|13849.37|13978.63|13858.63|13969.37|13849.37|10
1647453820000|2022-03-16 18:03:40|13968.54|13848.54|13958.56|13838.56|13968.93|13848.93|13958.47|13838.47|10
1647453830000|2022-03-16 18:03:50|13958.14|13838.14|13962.71|13842.71|13962.71|13842.71|13958.14|13838.14|10
1647453840000|2022-03-16 18:04:00|13962.78|13842.78|13963.1|13843.1|13964.05|13844.05|13962.3|13842.3|10
1647453850000|2022-03-16 18:04:10|13963.36|13843.36|13959.75|13839.75|13963.5|13843.5|13959.75|13839.75|10
1647453860000|2022-03-16 18:04:20|13960.02|13840.02|13949.95|13829.95|13960.55|13840.55|13949.95|13829.95|10
1647453870000|2022-03-16 18:04:30|13948.54|13828.54|13934.27|13814.27|13948.54|13828.54|13934.27|13814.27|10
1647453880000|2022-03-16 18:04:40|13933.71|13813.71|13931.38|13811.38|13935.14|13815.14|13931.31|13811.31|10
1647453890000|2022-03-16 18:04:50|13930.18|13810.18|13925.78|13805.78|13930.18|13810.18|13925.17|13805.17|10
1647453900000|2022-03-16 18:05:00|13926.19|13806.19|13921.4|13801.4|13926.19|13806.19|13921.4|13801.4|10
1647453910000|2022-03-16 18:05:10|13921.02|13801.02|13926.52|13806.52|13926.52|13806.52|13920.11|13800.11|10
1647453920000|2022-03-16 18:05:20|13926.24|13806.24|13905.01|13785.01|13926.45|13806.45|13905.01|13785.01|10
1647453930000|2022-03-16 18:05:30|13904.83|13784.83|13902.01|13782.01|13908.76|13788.76|13902.01|13782.01|10
1647453940000|2022-03-16 18:05:40|13900.62|13780.62|13860.53|13740.53|13900.62|13780.62|13860.53|13740.53|10
1647453950000|2022-03-16 18:05:50|13859.69|13739.69|13842.22|13722.22|13859.69|13739.69|13841.58|13721.58|10
1647453960000|2022-03-16 18:06:00|13842.63|13722.63|13852.32|13732.32|13852.32|13732.32|13840.17|13720.17|10
1647453970000|2022-03-16 18:06:10|13851.09|13731.09|13858.07|13738.07|13858.32|13738.32|13849.26|13729.26|10
1647453980000|2022-03-16 18:06:20|13857.92|13737.92|13860.21|13740.21|13860.21|13740.21|13857.23|13737.23|9
1647453990000|2022-03-16 18:06:30|13860.24|13740.24|13873.21|13753.21|13873.3|13753.3|13860.24|13740.24|10
1647454000000|2022-03-16 18:06:40|13873.47|13753.47|13865.24|13745.24|13873.63|13753.63|13865.24|13745.24|10
1647454010000|2022-03-16 18:06:50|13865.09|13745.09|13863.13|13743.13|13865.46|13745.46|13862.69|13742.69|10
1647454020000|2022-03-16 18:07:00|13863.54|13743.54|13872.44|13752.44|13872.44|13752.44|13863.54|13743.54|10
1647454030000|2022-03-16 18:07:10|13873.95|13753.95|13872.3|13752.3|13875.37|13755.37|13872.3|13752.3|10
1647454040000|2022-03-16 18:07:20|13872.82|13752.82|13895.54|13775.54|13895.54|13775.54|13872.82|13752.82|10
1647454050000|2022-03-16 18:07:30|13896.12|13776.12|13903.57|13783.57|13903.57|13783.57|13893.57|13773.57|10
1647454060000|2022-03-16 18:07:40|13903.94|13783.94|13911.12|13791.12|13911.12|13791.12|13903.94|13783.94|10
1647454070000|2022-03-16 18:07:50|13910.74|13790.74|13907.79|13787.79|13910.74|13790.74|13907.79|13787.79|10
1647454080000|2022-03-16 18:08:00|13907.69|13787.69|13906.08|13786.08|13908.36|13788.36|13906.08|13786.08|10
1647454090000|2022-03-16 18:08:10|13906.12|13786.12|13909.76|13789.76|13909.76|13789.76|13905.52|13785.52|10
1647454100000|2022-03-16 18:08:20|13910.4|13790.4|13922.59|13802.59|13922.59|13802.59|13910.4|13790.4|10
1647454110000|2022-03-16 18:08:30|13923.07|13803.07|13943.93|13823.93|13943.93|13823.93|13922.83|13802.83|10
1647454120000|2022-03-16 18:08:40|13944.18|13824.18|13944.85|13824.85|13947.42|13827.42|13943.36|13823.36|10
1647454130000|2022-03-16 18:08:50|13943.12|13823.12|13940.56|13820.56|13943.12|13823.12|13939.22|13819.22|10
1647454140000|2022-03-16 18:09:00|13939.39|13819.39|13909.03|13789.03|13939.39|13819.39|13909.03|13789.03|10
1647454150000|2022-03-16 18:09:10|13906.75|13786.75|13905.26|13785.26|13906.75|13786.75|13904.08|13784.08|10
1647454160000|2022-03-16 18:09:20|13905.54|13785.54|13901.57|13781.57|13905.54|13785.54|13901.57|13781.57|10
1647454170000|2022-03-16 18:09:30|13902.11|13782.11|13894.64|13774.64|13902.25|13782.25|13894.64|13774.64|10
1647454180000|2022-03-16 18:09:40|13894.55|13774.55|13888.95|13768.95|13894.55|13774.55|13888.95|13768.95|10
1647454190000|2022-03-16 18:09:50|13888.2|13768.2|13882.11|13762.11|13888.2|13768.2|13882.11|13762.11|10
1647454200000|2022-03-16 18:10:00|13882|13762|13874.5|13754.5|13882.02|13762.02|13874.5|13754.5|10
1647454210000|2022-03-16 18:10:10|13870.99|13750.99|13873.11|13753.11|13873.11|13753.11|13867.86|13747.86|10
1647454220000|2022-03-16 18:10:20|13873.39|13753.39|13879.53|13759.53|13879.53|13759.53|13873.39|13753.39|10
1647454230000|2022-03-16 18:10:30|13880.69|13760.69|13882.86|13762.86|13882.86|13762.86|13880.69|13760.69|9
1647454240000|2022-03-16 18:10:40|13883.75|13763.75|13875.84|13755.84|13883.8|13763.8|13875.84|13755.84|10
1647454250000|2022-03-16 18:10:50|13875.18|13755.18|13867.68|13747.68|13875.18|13755.18|13866.54|13746.54|10
1647454260000|2022-03-16 18:11:00|13867.94|13747.94|13863.39|13743.39|13868.04|13748.04|13863.39|13743.39|10
1647454270000|2022-03-16 18:11:10|13861.12|13741.12|13854.03|13734.03|13861.12|13741.12|13853.82|13733.82|10
1647454280000|2022-03-16 18:11:20|13854.11|13734.11|13851.62|13731.62|13854.23|13734.23|13851.62|13731.62|10
1647454290000|2022-03-16 18:11:30|13851.91|13731.91|13853.32|13733.32|13853.51|13733.51|13851.91|13731.91|10
1647454300000|2022-03-16 18:11:40|13854.37|13734.37|13853.65|13733.65|13854.48|13734.48|13853.23|13733.23|10
1647454310000|2022-03-16 18:11:50|13853.08|13733.08|13856.26|13736.26|13856.26|13736.26|13851.72|13731.72|10
1647454320000|2022-03-16 18:12:00|13856.2|13736.2|13856.49|13736.49|13859.71|13739.71|13856.2|13736.2|10
1647454330000|2022-03-16 18:12:10|13855.69|13735.69|13852.87|13732.87|13855.69|13735.69|13852.87|13732.87|10
1647454340000|2022-03-16 18:12:20|13853.19|13733.19|13852.81|13732.81|13854.45|13734.45|13852.81|13732.81|10
1647454350000|2022-03-16 18:12:30|13853.03|13733.03|13850.88|13730.88|13853.03|13733.03|13850.11|13730.11|10
1647454360000|2022-03-16 18:12:40|13851.23|13731.23|13850.88|13730.88|13852.76|13732.76|13850.88|13730.88|10
1647454370000|2022-03-16 18:12:50|13851.79|13731.79|13839.64|13719.64|13852.14|13732.14|13839.64|13719.64|10
1647454380000|2022-03-16 18:13:00|13839.85|13719.85|13843.91|13723.91|13843.91|13723.91|13838.45|13718.45|9
1647454390000|2022-03-16 18:13:10|13844.63|13724.63|13853.72|13733.72|13853.72|13733.72|13844.32|13724.32|10
1647454400000|2022-03-16 18:13:20|13855.04|13735.04|13853.29|13733.29|13856.96|13736.96|13853.29|13733.29|10
1647454410000|2022-03-16 18:13:30|13853.05|13733.05|13853.16|13733.16|13853.82|13733.82|13853.05|13733.05|10
1647454420000|2022-03-16 18:13:40|13853|13733|13853.33|13733.33|13853.54|13733.54|13852.41|13732.41|10
1647454430000|2022-03-16 18:13:50|13854.73|13734.73|13856.19|13736.19|13856.19|13736.19|13854.73|13734.73|10
1647454440000|2022-03-16 18:14:00|13856.47|13736.47|13855.6|13735.6|13856.86|13736.86|13855.6|13735.6|10
1647454450000|2022-03-16 18:14:10|13855.71|13735.71|13857.78|13737.78|13857.83|13737.83|13855.71|13735.71|10
1647454460000|2022-03-16 18:14:20|13858.03|13738.03|13860.25|13740.25|13860.25|13740.25|13856.4|13736.4|10
1647454470000|2022-03-16 18:14:30|13860.57|13740.57|13863.36|13743.36|13864.13|13744.13|13860.57|13740.57|10
1647454480000|2022-03-16 18:14:40|13862.96|13742.96|13863.74|13743.74|13863.98|13743.98|13862.92|13742.92|10
1647454490000|2022-03-16 18:14:50|13863.27|13743.27|13863.99|13743.99|13864.14|13744.14|13862.59|13742.59|9
1647454500000|2022-03-16 18:15:00|13865.49|13745.49|13869.78|13749.78|13869.78|13749.78|13865.46|13745.46|9
1647454510000|2022-03-16 18:15:10|13869.46|13749.46|13870.51|13750.51|13871.39|13751.39|13869.46|13749.46|10
1647454520000|2022-03-16 18:15:20|13870.3|13750.3|13875.98|13755.98|13875.98|13755.98|13870.06|13750.06|10
1647454530000|2022-03-16 18:15:30|13877.01|13757.01|13890.22|13770.22|13890.22|13770.22|13877.01|13757.01|10
1647454540000|2022-03-16 18:15:40|13893.52|13773.52|13902.54|13782.54|13902.55|13782.55|13893.3|13773.3|9
1647454550000|2022-03-16 18:15:50|13902.94|13782.94|13906.99|13786.99|13906.99|13786.99|13901.13|13781.13|10
1647454560000|2022-03-16 18:16:00|13907.33|13787.33|13905.36|13785.36|13907.33|13787.33|13905.06|13785.06|10
1647454570000|2022-03-16 18:16:10|13905.03|13785.03|13902.12|13782.12|13905.42|13785.42|13902.12|13782.12|10
1647454580000|2022-03-16 18:16:20|13902.81|13782.81|13901.13|13781.13|13903.74|13783.74|13901.13|13781.13|10
1647454590000|2022-03-16 18:16:30|13900.31|13780.31|13895.93|13775.93|13900.65|13780.65|13895.93|13775.93|10
1647454600000|2022-03-16 18:16:40|13895.69|13775.69|13893.23|13773.23|13895.69|13775.69|13892.24|13772.24|9
1647454610000|2022-03-16 18:16:50|13893.18|13773.18|13897.95|13777.95|13897.95|13777.95|13891.94|13771.94|10
1647454620000|2022-03-16 18:17:00|13898.94|13778.94|13905.33|13785.33|13905.33|13785.33|13898.94|13778.94|10
1647454630000|2022-03-16 18:17:10|13906.04|13786.04|13904.29|13784.29|13906.04|13786.04|13904.29|13784.29|10
1647454640000|2022-03-16 18:17:20|13905.02|13785.02|13905.12|13785.12|13905.75|13785.75|13904.76|13784.76|9
1647454650000|2022-03-16 18:17:30|13905.41|13785.41|13904.89|13784.89|13906.08|13786.08|13904.89|13784.89|10
1647454660000|2022-03-16 18:17:40|13904.04|13784.04|13905.14|13785.14|13905.65|13785.65|13903.92|13783.92|10
1647454670000|2022-03-16 18:17:50|13904.97|13784.97|13904.67|13784.67|13904.97|13784.97|13904.4|13784.4|9
1647454680000|2022-03-16 18:18:00|13905.44|13785.44|13907.67|13787.67|13907.67|13787.67|13905.44|13785.44|10
1647454690000|2022-03-16 18:18:10|13908.05|13788.05|13909.45|13789.45|13909.45|13789.45|13907.57|13787.57|10
1647454700000|2022-03-16 18:18:20|13909.42|13789.42|13910.43|13790.43|13910.65|13790.65|13909.42|13789.42|10
1647454710000|2022-03-16 18:18:30|13910.34|13790.34|13909.96|13789.96|13911.11|13791.11|13909.96|13789.96|10
1647454720000|2022-03-16 18:18:40|13909.7|13789.7|13911.13|13791.13|13911.13|13791.13|13908.16|13788.16|10
1647454730000|2022-03-16 18:18:50|13911.73|13791.73|13914.5|13794.5|13914.5|13794.5|13910.41|13790.41|10
1647454740000|2022-03-16 18:19:00|13915.03|13795.03|13917.89|13797.89|13918.27|13798.27|13914.62|13794.62|10
1647454750000|2022-03-16 18:19:10|13918.04|13798.04|13923.7|13803.7|13923.7|13803.7|13917.13|13797.13|10
1647454760000|2022-03-16 18:19:20|13923.61|13803.61|13925.37|13805.37|13927|13807|13923.61|13803.61|10
1647454770000|2022-03-16 18:19:30|13924.52|13804.52|13926.52|13806.52|13926.52|13806.52|13924.04|13804.04|10
1647454780000|2022-03-16 18:19:40|13926.47|13806.47|13927.09|13807.09|13927.35|13807.35|13926.25|13806.25|10
1647454790000|2022-03-16 18:19:50|13927.2|13807.2|13926.33|13806.33|13927.2|13807.2|13926.16|13806.16|10
1647454800000|2022-03-16 18:20:00|13926.44|13806.44|13926.04|13806.04|13929.25|13809.25|13926.04|13806.04|10
1647454810000|2022-03-16 18:20:10|13925.85|13805.85|13929.39|13809.39|13929.39|13809.39|13925.56|13805.56|10
1647454820000|2022-03-16 18:20:20|13929.9|13809.9|13925.32|13805.32|13930.77|13810.77|13925.32|13805.32|10
1647454830000|2022-03-16 18:20:30|13923.98|13803.98|13909.26|13789.26|13923.98|13803.98|13909.26|13789.26|10
1647454840000|2022-03-16 18:20:40|13909.02|13789.02|13906.36|13786.36|13909.22|13789.22|13906.36|13786.36|10
1647454850000|2022-03-16 18:20:50|13904.79|13784.79|13902.63|13782.63|13904.79|13784.79|13902.59|13782.59|10
1647454860000|2022-03-16 18:21:00|13902.56|13782.56|13898.62|13778.62|13902.56|13782.56|13898.62|13778.62|10
1647454870000|2022-03-16 18:21:10|13898.71|13778.71|13891.75|13771.75|13898.71|13778.71|13891.75|13771.75|9
1647454880000|2022-03-16 18:21:20|13891.69|13771.69|13891.11|13771.11|13891.69|13771.69|13890.86|13770.86|9
1647454890000|2022-03-16 18:21:30|13891.29|13771.29|13890.69|13770.69|13891.41|13771.41|13890.04|13770.04|9
1647454900000|2022-03-16 18:21:40|13891.3|13771.3|13893.19|13773.19|13893.19|13773.19|13890.08|13770.08|10
1647454910000|2022-03-16 18:21:50|13893.52|13773.52|13894.88|13774.88|13894.89|13774.89|13892.74|13772.74|10
1647454920000|2022-03-16 18:22:00|13895.92|13775.92|13894.3|13774.3|13897.24|13777.24|13894.3|13774.3|9
1647454930000|2022-03-16 18:22:10|13894.75|13774.75|13893.24|13773.24|13895|13775|13892.15|13772.15|10
1647454940000|2022-03-16 18:22:20|13893.46|13773.46|13897.42|13777.42|13897.42|13777.42|13893.46|13773.46|10
1647454950000|2022-03-16 18:22:30|13897.86|13777.86|13900.77|13780.77|13900.79|13780.79|13897.86|13777.86|10
1647454960000|2022-03-16 18:22:40|13901.09|13781.09|13902.79|13782.79|13902.79|13782.79|13901.09|13781.09|8
1647454970000|2022-03-16 18:22:50|13902.75|13782.75|13901.23|13781.23|13902.96|13782.96|13901.23|13781.23|10
1647454980000|2022-03-16 18:23:00|13901.52|13781.52|13901.41|13781.41|13902.28|13782.28|13901.22|13781.22|10
1647454990000|2022-03-16 18:23:10|13901.05|13781.05|13900.47|13780.47|13901.3|13781.3|13900.47|13780.47|10
1647455000000|2022-03-16 18:23:20|13900.46|13780.46|13899.95|13779.95|13900.46|13780.46|13899.92|13779.92|10
1647455010000|2022-03-16 18:23:30|13899.21|13779.21|13897.27|13777.27|13899.49|13779.49|13897.27|13777.27|10
1647455020000|2022-03-16 18:23:40|13896.52|13776.52|13892.02|13772.02|13896.52|13776.52|13892.02|13772.02|10
1647455030000|2022-03-16 18:23:50|13891.74|13771.74|13891.61|13771.61|13891.74|13771.74|13890.89|13770.89|10
1647455040000|2022-03-16 18:24:00|13891.58|13771.58|13890.12|13770.12|13891.58|13771.58|13889.63|13769.63|9
1647455050000|2022-03-16 18:24:10|13889.89|13769.89|13884.04|13764.04|13890|13770|13884.04|13764.04|9
1647455060000|2022-03-16 18:24:20|13882.46|13762.46|13881.8|13761.8|13882.46|13762.46|13881.24|13761.24|10
1647455070000|2022-03-16 18:24:30|13884.56|13764.56|13886.18|13766.18|13886.18|13766.18|13883.73|13763.73|10
1647455080000|2022-03-16 18:24:40|13885.86|13765.86|13881.16|13761.16|13885.86|13765.86|13881.16|13761.16|10
1647455090000|2022-03-16 18:24:50|13881.06|13761.06|13878.95|13758.95|13881.13|13761.13|13878.95|13758.95|10
1647455100000|2022-03-16 18:25:00|13879.21|13759.21|13874.34|13754.34|13879.65|13759.65|13874.34|13754.34|10
1647455110000|2022-03-16 18:25:10|13873.49|13753.49|13874.56|13754.56|13874.56|13754.56|13873.21|13753.21|9
1647455120000|2022-03-16 18:25:20|13875.62|13755.62|13871.88|13751.88|13877.18|13757.18|13871.88|13751.88|10
1647455130000|2022-03-16 18:25:30|13870.86|13750.86|13871.2|13751.2|13871.2|13751.2|13870.16|13750.16|10
1647455140000|2022-03-16 18:25:40|13871.17|13751.17|13870.23|13750.23|13871.5|13751.5|13870.23|13750.23|9
1647455150000|2022-03-16 18:25:50|13869.69|13749.69|13869.36|13749.36|13871.16|13751.16|13869.36|13749.36|10
1647455160000|2022-03-16 18:26:00|13869.27|13749.27|13872.03|13752.03|13872.51|13752.51|13869.22|13749.22|8
1647455170000|2022-03-16 18:26:10|13871.68|13751.68|13881.21|13761.21|13881.21|13761.21|13871.68|13751.68|9
1647455180000|2022-03-16 18:26:20|13881.39|13761.39|13883.99|13763.99|13883.99|13763.99|13881.39|13761.39|10
1647455190000|2022-03-16 18:26:30|13883.98|13763.98|13886.48|13766.48|13886.48|13766.48|13883.02|13763.02|10
1647455200000|2022-03-16 18:26:40|13886.47|13766.47|13888.53|13768.53|13888.53|13768.53|13886.15|13766.15|9
1647455210000|2022-03-16 18:26:50|13888.76|13768.76|13889.44|13769.44|13889.44|13769.44|13888.33|13768.33|10
1647455220000|2022-03-16 18:27:00|13889.27|13769.27|13889.25|13769.25|13889.52|13769.52|13888.63|13768.63|10
1647455230000|2022-03-16 18:27:10|13889.33|13769.33|13890.32|13770.32|13890.56|13770.56|13888.85|13768.85|10
1647455240000|2022-03-16 18:27:20|13890.23|13770.23|13889.66|13769.66|13890.23|13770.23|13889.66|13769.66|9
1647455250000|2022-03-16 18:27:30|13890.49|13770.49|13891.48|13771.48|13891.48|13771.48|13890.18|13770.18|10
1647455260000|2022-03-16 18:27:40|13891.64|13771.64|13895.57|13775.57|13895.57|13775.57|13891.64|13771.64|10
1647455270000|2022-03-16 18:27:50|13895.65|13775.65|13892.69|13772.69|13896.97|13776.97|13892.69|13772.69|10
1647455280000|2022-03-16 18:28:00|13891.89|13771.89|13889.51|13769.51|13891.89|13771.89|13889.51|13769.51|10
1647455290000|2022-03-16 18:28:10|13889.19|13769.19|13884.93|13764.93|13889.19|13769.19|13884.93|13764.93|10
1647455300000|2022-03-16 18:28:20|13884.08|13764.08|13882.29|13762.29|13884.08|13764.08|13882.19|13762.19|10
1647455310000|2022-03-16 18:28:30|13881.78|13761.78|13875.09|13755.09|13882|13762|13875.09|13755.09|10
1647455320000|2022-03-16 18:28:40|13874.65|13754.65|13873.29|13753.29|13874.65|13754.65|13872.75|13752.75|10
1647455330000|2022-03-16 18:28:50|13872.91|13752.91|13871.94|13751.94|13873.4|13753.4|13871.94|13751.94|9
1647455340000|2022-03-16 18:29:00|13871.59|13751.59|13865.35|13745.35|13871.59|13751.59|13864.49|13744.49|10
1647455350000|2022-03-16 18:29:10|13864.24|13744.24|13871.48|13751.48|13871.48|13751.48|13863.12|13743.12|10
1647455360000|2022-03-16 18:29:20|13873.34|13753.34|13874.65|13754.65|13874.91|13754.91|13873.34|13753.34|10
1647455370000|2022-03-16 18:29:30|13873.41|13753.41|13871.55|13751.55|13874.69|13754.69|13871.49|13751.49|10
1647455380000|2022-03-16 18:29:40|13870.93|13750.93|13867.45|13747.45|13870.93|13750.93|13867.45|13747.45|10
1647455390000|2022-03-16 18:29:50|13867.94|13747.94|13862.62|13742.62|13868.07|13748.07|13862.62|13742.62|10
1647455400000|2022-03-16 18:30:00|13862.95|13742.95|13861.09|13741.09|13862.95|13742.95|13860.93|13740.93|10
1647455410000|2022-03-16 18:30:10|13861.17|13741.17|13860.21|13740.21|13861.17|13741.17|13858.4|13738.4|10
1647455420000|2022-03-16 18:30:20|13860.43|13740.43|13849.99|13729.99|13860.43|13740.43|13849.99|13729.99|10
1647455430000|2022-03-16 18:30:30|13849.87|13729.87|13846.76|13726.76|13849.87|13729.87|13845.92|13725.92|10
1647455440000|2022-03-16 18:30:40|13845.77|13725.77|13844.01|13724.01|13845.77|13725.77|13844.01|13724.01|10
1647455450000|2022-03-16 18:30:50|13844.44|13724.44|13847.64|13727.64|13847.64|13727.64|13844.33|13724.33|10
1647455460000|2022-03-16 18:31:00|13848.38|13728.38|13849.63|13729.63|13849.73|13729.73|13848.38|13728.38|10
1647455470000|2022-03-16 18:31:10|13849.67|13729.67|13847.5|13727.5|13849.67|13729.67|13847.31|13727.31|10
1647455480000|2022-03-16 18:31:20|13847.49|13727.49|13846.6|13726.6|13847.49|13727.49|13846.47|13726.47|10
1647455490000|2022-03-16 18:31:30|13845.05|13725.05|13843.86|13723.86|13846.23|13726.23|13843.86|13723.86|10
1647455500000|2022-03-16 18:31:40|13842.75|13722.75|13837.51|13717.51|13842.75|13722.75|13837.51|13717.51|10
1647455510000|2022-03-16 18:31:50|13835.13|13715.13|13825.02|13705.02|13835.13|13715.13|13825.02|13705.02|10
1647455520000|2022-03-16 18:32:00|13822.86|13702.86|13820.48|13700.48|13822.86|13702.86|13820.48|13700.48|10
1647455530000|2022-03-16 18:32:10|13820.06|13700.06|13787.1|13667.1|13820.06|13700.06|13787.1|13667.1|10
1647455540000|2022-03-16 18:32:20|13785.28|13665.28|13779.74|13659.74|13785.28|13665.28|13778.37|13658.37|10
1647455550000|2022-03-16 18:32:30|13780.06|13660.06|13794.38|13674.38|13794.38|13674.38|13780.06|13660.06|10
1647455560000|2022-03-16 18:32:40|13793.5|13673.5|13800.33|13680.33|13800.33|13680.33|13793.5|13673.5|10
1647455570000|2022-03-16 18:32:50|13803.13|13683.13|13799.95|13679.95|13803.5|13683.5|13799.95|13679.95|10
1647455580000|2022-03-16 18:33:00|13798.45|13678.45|13798.84|13678.84|13799.81|13679.81|13798.45|13678.45|10
1647455590000|2022-03-16 18:33:10|13799.01|13679.01|13799.43|13679.43|13799.53|13679.53|13798.38|13678.38|10
1647455600000|2022-03-16 18:33:20|13801.85|13681.85|13802.02|13682.02|13803.14|13683.14|13801.85|13681.85|10
1647455610000|2022-03-16 18:33:30|13801.71|13681.71|13800.23|13680.23|13801.71|13681.71|13800.23|13680.23|10
1647455620000|2022-03-16 18:33:40|13801.31|13681.31|13802.09|13682.09|13802.25|13682.25|13800.75|13680.75|9
1647455630000|2022-03-16 18:33:50|13801.93|13681.93|13801.82|13681.82|13801.97|13681.97|13800.62|13680.62|10
1647455640000|2022-03-16 18:34:00|13802.41|13682.41|13803.53|13683.53|13804.37|13684.37|13802.41|13682.41|10
1647455650000|2022-03-16 18:34:10|13804.58|13684.58|13804.02|13684.02|13805.92|13685.92|13804.02|13684.02|10
1647455660000|2022-03-16 18:34:20|13802.96|13682.96|13800.51|13680.51|13802.96|13682.96|13799.46|13679.46|10
1647455670000|2022-03-16 18:34:30|13800.67|13680.67|13799.3|13679.3|13800.71|13680.71|13799.3|13679.3|10
1647455680000|2022-03-16 18:34:40|13799.05|13679.05|13797.78|13677.78|13799.48|13679.48|13797.78|13677.78|10
1647455690000|2022-03-16 18:34:50|13797.63|13677.63|13794.97|13674.97|13798.68|13678.68|13794.97|13674.97|10
1647455700000|2022-03-16 18:35:00|13795.06|13675.06|13799.05|13679.05|13799.71|13679.71|13795.06|13675.06|10
1647455710000|2022-03-16 18:35:10|13798.41|13678.41|13804.3|13684.3|13804.3|13684.3|13798.41|13678.41|10
1647455720000|2022-03-16 18:35:20|13804.45|13684.45|13801.56|13681.56|13805.37|13685.37|13801.56|13681.56|10
1647455730000|2022-03-16 18:35:30|13800.78|13680.78|13798.3|13678.3|13800.78|13680.78|13797.95|13677.95|10
1647455740000|2022-03-16 18:35:40|13796.81|13676.81|13797.2|13677.2|13797.62|13677.62|13796.18|13676.18|10
1647455750000|2022-03-16 18:35:50|13797.73|13677.73|13797.26|13677.26|13797.75|13677.75|13796.92|13676.92|10
1647455760000|2022-03-16 18:36:00|13798.06|13678.06|13797.75|13677.75|13798.58|13678.58|13797.7|13677.7|10
1647455770000|2022-03-16 18:36:10|13797.89|13677.89|13802.4|13682.4|13802.4|13682.4|13797.62|13677.62|8
1647455780000|2022-03-16 18:36:20|13803.39|13683.39|13810.12|13690.12|13810.12|13690.12|13803.39|13683.39|10
1647455790000|2022-03-16 18:36:30|13809.96|13689.96|13815.78|13695.78|13815.78|13695.78|13809.47|13689.47|10
1647455800000|2022-03-16 18:36:40|13818.52|13698.52|13826.42|13706.42|13826.42|13706.42|13818.52|13698.52|10
1647455810000|2022-03-16 18:36:50|13826.45|13706.45|13828.94|13708.94|13828.94|13708.94|13826.45|13706.45|10
1647455820000|2022-03-16 18:37:00|13828.43|13708.43|13828.18|13708.18|13828.43|13708.43|13827.1|13707.1|10
1647455830000|2022-03-16 18:37:10|13828.7|13708.7|13828.19|13708.19|13829.2|13709.2|13828.19|13708.19|10
1647455840000|2022-03-16 18:37:20|13828.17|13708.17|13829.03|13709.03|13830.23|13710.23|13828.17|13708.17|10
1647455850000|2022-03-16 18:37:30|13830.05|13710.05|13839.06|13719.06|13839.06|13719.06|13830.02|13710.02|10
1647455860000|2022-03-16 18:37:40|13843.68|13723.68|13857.61|13737.61|13857.61|13737.61|13843.68|13723.68|10
1647455870000|2022-03-16 18:37:50|13854.86|13734.86|13861.16|13741.16|13861.16|13741.16|13853.95|13733.95|10
1647455880000|2022-03-16 18:38:00|13862.65|13742.65|13871.58|13751.58|13872.73|13752.73|13862.65|13742.65|10
1647455890000|2022-03-16 18:38:10|13870.37|13750.37|13874.26|13754.26|13874.26|13754.26|13869.85|13749.85|10
1647455900000|2022-03-16 18:38:20|13873.87|13753.87|13877.25|13757.25|13877.78|13757.78|13873.87|13753.87|10
1647455910000|2022-03-16 18:38:30|13877.5|13757.5|13876.54|13756.54|13878.46|13758.46|13876.39|13756.39|10
1647455920000|2022-03-16 18:38:40|13877.07|13757.07|13886.46|13766.46|13886.46|13766.46|13877.07|13757.07|10
1647455930000|2022-03-16 18:38:50|13887.22|13767.22|13891.01|13771.01|13891.72|13771.72|13887.22|13767.22|10
1647455940000|2022-03-16 18:39:00|13892.1|13772.1|13896.63|13776.63|13897.16|13777.16|13892.1|13772.1|10
1647455950000|2022-03-16 18:39:10|13896.28|13776.28|13890.02|13770.02|13896.28|13776.28|13890.02|13770.02|10
1647455960000|2022-03-16 18:39:20|13889.23|13769.23|13889.9|13769.9|13890.16|13770.16|13888.89|13768.89|10
1647455970000|2022-03-16 18:39:30|13889.65|13769.65|13895.17|13775.17|13895.17|13775.17|13888.45|13768.45|10
1647455980000|2022-03-16 18:39:40|13894.47|13774.47|13897.74|13777.74|13897.74|13777.74|13893.72|13773.72|10
1647455990000|2022-03-16 18:39:50|13898.28|13778.28|13908.85|13788.85|13908.85|13788.85|13898.24|13778.24|10
1647456000000|2022-03-16 18:40:00|13910.69|13790.69|13920.68|13800.68|13920.68|13800.68|13910.69|13790.69|10
1647456010000|2022-03-16 18:40:10|13925.17|13805.17|13949.5|13829.5|13949.5|13829.5|13925.17|13805.17|9
1647456020000|2022-03-16 18:40:20|13952.32|13832.32|13966.27|13846.27|13966.27|13846.27|13952.32|13832.32|10
1647456030000|2022-03-16 18:40:30|13966.57|13846.57|13958.39|13838.39|13966.57|13846.57|13958.28|13838.28|10
1647456040000|2022-03-16 18:40:40|13956.65|13836.65|13956.39|13836.39|13957.59|13837.59|13955.45|13835.45|10
1647456050000|2022-03-16 18:40:50|13956.15|13836.15|13956.75|13836.75|13956.75|13836.75|13955.11|13835.11|10
1647456060000|2022-03-16 18:41:00|13956.63|13836.63|13957.99|13837.99|13957.99|13837.99|13956.63|13836.63|10
1647456070000|2022-03-16 18:41:10|13959.16|13839.16|13964.54|13844.54|13964.54|13844.54|13959.16|13839.16|10
1647456080000|2022-03-16 18:41:20|13964.35|13844.35|13963.89|13843.89|13965.65|13845.65|13963.89|13843.89|10
1647456090000|2022-03-16 18:41:30|13963.84|13843.84|13961.39|13841.39|13963.84|13843.84|13961.39|13841.39|10
1647456100000|2022-03-16 18:41:40|13961.37|13841.37|13964.72|13844.72|13964.77|13844.77|13960.44|13840.44|10
1647456110000|2022-03-16 18:41:50|13963.94|13843.94|13962.62|13842.62|13964.19|13844.19|13962.62|13842.62|10
1647456120000|2022-03-16 18:42:00|13961.95|13841.95|13958.15|13838.15|13961.95|13841.95|13958.15|13838.15|10
1647456130000|2022-03-16 18:42:10|13956.99|13836.99|13952.34|13832.34|13956.99|13836.99|13952.34|13832.34|10
1647456140000|2022-03-16 18:42:20|13951.66|13831.66|13965.49|13845.49|13965.66|13845.66|13951.49|13831.49|10
1647456150000|2022-03-16 18:42:30|13966.76|13846.76|13979.71|13859.71|13979.71|13859.71|13966.76|13846.76|10
1647456160000|2022-03-16 18:42:40|13981.08|13861.08|13987.8|13867.8|13989.14|13869.14|13981.08|13861.08|10
1647456170000|2022-03-16 18:42:50|13987.43|13867.43|13985.44|13865.44|13987.43|13867.43|13985.35|13865.35|10
1647456180000|2022-03-16 18:43:00|13985.34|13865.34|13979.14|13859.14|13985.34|13865.34|13979.14|13859.14|10
1647456190000|2022-03-16 18:43:10|13978.96|13858.96|13977.62|13857.62|13979.12|13859.12|13976.85|13856.85|10
1647456200000|2022-03-16 18:43:20|13977.59|13857.59|13976.73|13856.73|13977.76|13857.76|13976.13|13856.13|10
1647456210000|2022-03-16 18:43:30|13976.79|13856.79|13975.42|13855.42|13977.06|13857.06|13975.34|13855.34|10
1647456220000|2022-03-16 18:43:40|13975.64|13855.64|13974.18|13854.18|13976.2|13856.2|13974.18|13854.18|10
1647456230000|2022-03-16 18:43:50|13973.62|13853.62|13966.07|13846.07|13973.71|13853.71|13966.07|13846.07|10
1647456240000|2022-03-16 18:44:00|13964.72|13844.72|13956.39|13836.39|13964.72|13844.72|13956.39|13836.39|10
1647456250000|2022-03-16 18:44:10|13956.57|13836.57|13956.88|13836.88|13957.11|13837.11|13956.57|13836.57|9
1647456260000|2022-03-16 18:44:20|13956.83|13836.83|13956.8|13836.8|13958.33|13838.33|13954.59|13834.59|10
1647456270000|2022-03-16 18:44:30|13958.8|13838.8|13961.75|13841.75|13961.75|13841.75|13958.8|13838.8|10
1647456280000|2022-03-16 18:44:40|13961.55|13841.55|13961.85|13841.85|13961.85|13841.85|13960.57|13840.57|10
1647456290000|2022-03-16 18:44:50|13961.47|13841.47|13963.12|13843.12|13963.49|13843.49|13961.11|13841.11|10
1647456300000|2022-03-16 18:45:00|13963.72|13843.72|13966.24|13846.24|13966.24|13846.24|13963.44|13843.44|10
1647456310000|2022-03-16 18:45:10|13968.26|13848.26|13968.23|13848.23|13969.93|13849.93|13968.23|13848.23|10
1647456320000|2022-03-16 18:45:20|13967.51|13847.51|13961.7|13841.7|13967.51|13847.51|13961.51|13841.51|10
1647456330000|2022-03-16 18:45:30|13962.03|13842.03|13961.81|13841.81|13962.03|13842.03|13961.22|13841.22|10
1647456340000|2022-03-16 18:45:40|13961.66|13841.66|13961.52|13841.52|13961.66|13841.66|13960.43|13840.43|8
1647456350000|2022-03-16 18:45:50|13960.63|13840.63|13960.4|13840.4|13960.66|13840.66|13959.91|13839.91|9
1647456360000|2022-03-16 18:46:00|13960.5|13840.5|13957.5|13837.5|13961.16|13841.16|13957.18|13837.18|9
1647456370000|2022-03-16 18:46:10|13957.06|13837.06|13963.98|13843.98|13963.98|13843.98|13957.06|13837.06|10
1647456380000|2022-03-16 18:46:20|13965.49|13845.49|13971.38|13851.38|13971.38|13851.38|13965.49|13845.49|10
1647456390000|2022-03-16 18:46:30|13976.33|13856.33|13977.77|13857.77|13977.77|13857.77|13975.45|13855.45|10
1647456400000|2022-03-16 18:46:40|13978.49|13858.49|13980.38|13860.38|13981.56|13861.56|13978.45|13858.45|10
1647456410000|2022-03-16 18:46:50|13980.45|13860.45|13976.66|13856.66|13980.45|13860.45|13976.66|13856.66|10
1647456420000|2022-03-16 18:47:00|13976.02|13856.02|13975.34|13855.34|13976.02|13856.02|13974.86|13854.86|10
1647456430000|2022-03-16 18:47:10|13975.69|13855.69|13977.4|13857.4|13977.4|13857.4|13975.23|13855.23|10
1647456440000|2022-03-16 18:47:20|13976.97|13856.97|13979.28|13859.28|13979.28|13859.28|13976.97|13856.97|10
1647456450000|2022-03-16 18:47:30|13979.74|13859.74|13979.21|13859.21|13980.46|13860.46|13979.21|13859.21|10
1647456460000|2022-03-16 18:47:40|13978.22|13858.22|13974.48|13854.48|13978.22|13858.22|13973.62|13853.62|10
1647456470000|2022-03-16 18:47:50|13975|13855|13975.38|13855.38|13975.98|13855.98|13974.86|13854.86|10
1647456480000|2022-03-16 18:48:00|13975.21|13855.21|13974.42|13854.42|13975.21|13855.21|13973.61|13853.61|9
1647456490000|2022-03-16 18:48:10|13974.24|13854.24|13975.46|13855.46|13975.78|13855.78|13974.17|13854.17|10
1647456500000|2022-03-16 18:48:20|13975.23|13855.23|13973.26|13853.26|13975.23|13855.23|13973.26|13853.26|10
1647456510000|2022-03-16 18:48:30|13972.56|13852.56|13971.28|13851.28|13972.56|13852.56|13970.71|13850.71|10
1647456520000|2022-03-16 18:48:40|13970.96|13850.96|13968.87|13848.87|13971.04|13851.04|13968.64|13848.64|10
1647456530000|2022-03-16 18:48:50|13969.48|13849.48|13967.87|13847.87|13969.48|13849.48|13967.55|13847.55|10
1647456540000|2022-03-16 18:49:00|13964.85|13844.85|13961.34|13841.34|13965.07|13845.07|13961.34|13841.34|9
1647456550000|2022-03-16 18:49:10|13960.91|13840.91|13955.48|13835.48|13960.91|13840.91|13955.48|13835.48|10
1647456560000|2022-03-16 18:49:20|13954.61|13834.61|13952.64|13832.64|13954.61|13834.61|13952.55|13832.55|10
1647456570000|2022-03-16 18:49:30|13952.77|13832.77|13951.51|13831.51|13953.35|13833.35|13951.46|13831.46|10
1647456580000|2022-03-16 18:49:40|13951.16|13831.16|13951.89|13831.89|13951.89|13831.89|13950.85|13830.85|10
1647456590000|2022-03-16 18:49:50|13951.63|13831.63|13944.55|13824.55|13951.63|13831.63|13944.55|13824.55|10
1647456600000|2022-03-16 18:50:00|13942.97|13822.97|13938.63|13818.63|13942.97|13822.97|13937.1|13817.1|10
1647456610000|2022-03-16 18:50:10|13939.65|13819.65|13940.23|13820.23|13941.68|13821.68|13939.42|13819.42|10
1647456620000|2022-03-16 18:50:20|13940.18|13820.18|13940.51|13820.51|13940.63|13820.63|13940.01|13820.01|10
1647456630000|2022-03-16 18:50:30|13940.47|13820.47|13938.95|13818.95|13940.47|13820.47|13938.52|13818.52|10
1647456640000|2022-03-16 18:50:40|13938.89|13818.89|13937.85|13817.85|13938.89|13818.89|13937.56|13817.56|10
1647456650000|2022-03-16 18:50:50|13938.24|13818.24|13941.86|13821.86|13942.21|13822.21|13938.24|13818.24|10
1647456660000|2022-03-16 18:51:00|13942.21|13822.21|13941.29|13821.29|13942.62|13822.62|13941.29|13821.29|9
1647456670000|2022-03-16 18:51:10|13941|13821|13936.3|13816.3|13942.25|13822.25|13935.94|13815.94|10
1647456680000|2022-03-16 18:51:20|13936.72|13816.72|13942.57|13822.57|13942.6|13822.6|13936.52|13816.52|10
1647456690000|2022-03-16 18:51:30|13942.85|13822.85|13940.24|13820.24|13942.85|13822.85|13940.02|13820.02|10
1647456700000|2022-03-16 18:51:40|13940.04|13820.04|13938.34|13818.34|13940.04|13820.04|13938.28|13818.28|9
1647456710000|2022-03-16 18:51:50|13938.27|13818.27|13941.49|13821.49|13941.49|13821.49|13937.63|13817.63|10
1647456720000|2022-03-16 18:52:00|13941.74|13821.74|13947.6|13827.6|13947.6|13827.6|13941.74|13821.74|10
1647456730000|2022-03-16 18:52:10|13948.74|13828.74|13947.73|13827.73|13949.65|13829.65|13947.73|13827.73|10
1647456740000|2022-03-16 18:52:20|13948.01|13828.01|13945.48|13825.48|13948.01|13828.01|13945.35|13825.35|10
1647456750000|2022-03-16 18:52:30|13945.4|13825.4|13940.42|13820.42|13945.4|13825.4|13940.42|13820.42|9
1647456760000|2022-03-16 18:52:40|13940.2|13820.2|13934.54|13814.54|13940.2|13820.2|13934.54|13814.54|10
1647456770000|2022-03-16 18:52:50|13934.07|13814.07|13931.78|13811.78|13934.07|13814.07|13931.78|13811.78|10
1647456780000|2022-03-16 18:53:00|13931.54|13811.54|13929.18|13809.18|13931.54|13811.54|13928.61|13808.61|10
1647456790000|2022-03-16 18:53:10|13929.12|13809.12|13932.13|13812.13|13932.13|13812.13|13929.09|13809.09|10
1647456800000|2022-03-16 18:53:20|13933.39|13813.39|13936.7|13816.7|13936.7|13816.7|13933.39|13813.39|10
1647456810000|2022-03-16 18:53:30|13936.83|13816.83|13937.58|13817.58|13938.18|13818.18|13936.31|13816.31|10
1647456820000|2022-03-16 18:53:40|13937.56|13817.56|13936.13|13816.13|13938.23|13818.23|13936.13|13816.13|10
1647456830000|2022-03-16 18:53:50|13936.04|13816.04|13936.18|13816.18|13936.65|13816.65|13935|13815|10
1647456840000|2022-03-16 18:54:00|13936.13|13816.13|13936.61|13816.61|13937.02|13817.02|13936.09|13816.09|10
1647456850000|2022-03-16 18:54:10|13937.07|13817.07|13939.76|13819.76|13939.76|13819.76|13937.07|13817.07|10
1647456860000|2022-03-16 18:54:20|13940.42|13820.42|13942.91|13822.91|13942.91|13822.91|13940.25|13820.25|9
1647456870000|2022-03-16 18:54:30|13942.4|13822.4|13942.36|13822.36|13944.22|13824.22|13941.51|13821.51|10
1647456880000|2022-03-16 18:54:40|13942.03|13822.03|13942.75|13822.75|13943.61|13823.61|13941.21|13821.21|10
1647456890000|2022-03-16 18:54:50|13943.98|13823.98|13946.4|13826.4|13946.4|13826.4|13943.98|13823.98|10
1647456900000|2022-03-16 18:55:00|13946.55|13826.55|13946.91|13826.91|13947.14|13827.14|13946.55|13826.55|8
1647456910000|2022-03-16 18:55:10|13946.92|13826.92|13950.26|13830.26|13950.26|13830.26|13945.96|13825.96|10
1647456920000|2022-03-16 18:55:20|13950.72|13830.72|13957.79|13837.79|13957.79|13837.79|13950.72|13830.72|10
1647456930000|2022-03-16 18:55:30|13958.59|13838.59|13961.71|13841.71|13962.71|13842.71|13958.59|13838.59|10
1647456940000|2022-03-16 18:55:40|13961.8|13841.8|13963.48|13843.48|13963.48|13843.48|13960.83|13840.83|10
1647456950000|2022-03-16 18:55:50|13963.53|13843.53|13968.42|13848.42|13968.42|13848.42|13963.37|13843.37|10
1647456960000|2022-03-16 18:56:00|13968.25|13848.25|13974.91|13854.91|13974.91|13854.91|13968.25|13848.25|10
1647456970000|2022-03-16 18:56:10|13975.04|13855.04|13978.65|13858.65|13978.65|13858.65|13975.04|13855.04|10
1647456980000|2022-03-16 18:56:20|13978.78|13858.78|13980.44|13860.44|13981.3|13861.3|13978.78|13858.78|10
1647456990000|2022-03-16 18:56:30|13980.47|13860.47|13978.8|13858.8|13980.6|13860.6|13978.21|13858.21|10
1647457000000|2022-03-16 18:56:40|13978.01|13858.01|13975.87|13855.87|13978.01|13858.01|13975.6|13855.6|10
1647457010000|2022-03-16 18:56:50|13975.74|13855.74|13975.58|13855.58|13976.04|13856.04|13974.68|13854.68|10
1647457020000|2022-03-16 18:57:00|13976.23|13856.23|13976.81|13856.81|13977.89|13857.89|13976.23|13856.23|10
1647457030000|2022-03-16 18:57:10|13976.59|13856.59|13975.2|13855.2|13976.81|13856.81|13975.2|13855.2|10
1647457040000|2022-03-16 18:57:20|13974.77|13854.77|13976.68|13856.68|13976.95|13856.95|13974.64|13854.64|10
1647457050000|2022-03-16 18:57:30|13976.3|13856.3|13976.3|13856.3|13977.26|13857.26|13976.3|13856.3|10
1647457060000|2022-03-16 18:57:40|13976.52|13856.52|13973.3|13853.3|13976.52|13856.52|13973.3|13853.3|10
1647457070000|2022-03-16 18:57:50|13972.07|13852.07|13974.23|13854.23|13974.23|13854.23|13971.88|13851.88|10
1647457080000|2022-03-16 18:58:00|13974.46|13854.46|13976.67|13856.67|13976.67|13856.67|13974.46|13854.46|10
1647457090000|2022-03-16 18:58:10|13976.8|13856.8|13976.93|13856.93|13977.12|13857.12|13976.37|13856.37|10
1647457100000|2022-03-16 18:58:20|13976.84|13856.84|13977.29|13857.29|13977.44|13857.44|13976.51|13856.51|10
1647457110000|2022-03-16 18:58:30|13977.09|13857.09|13978.63|13858.63|13978.63|13858.63|13976.98|13856.98|9
1647457120000|2022-03-16 18:58:40|13978.47|13858.47|13978.81|13858.81|13978.81|13858.81|13978.3|13858.3|10
1647457130000|2022-03-16 18:58:50|13978.38|13858.38|13980.52|13860.52|13980.87|13860.87|13978.38|13858.38|10
1647457140000|2022-03-16 18:59:00|13980.46|13860.46|13978.5|13858.5|13980.61|13860.61|13978.5|13858.5|10
1647457150000|2022-03-16 18:59:10|13978.48|13858.48|13979.07|13859.07|13979.14|13859.14|13978.35|13858.35|10
1647457160000|2022-03-16 18:59:20|13979.57|13859.57|13972.38|13852.38|13979.84|13859.84|13972.38|13852.38|10
1647457170000|2022-03-16 18:59:30|13971.16|13851.16|13972.8|13852.8|13972.8|13852.8|13970.72|13850.72|10
1647457180000|2022-03-16 18:59:40|13972.81|13852.81|13972.75|13852.75|13974.76|13854.76|13972.75|13852.75|10
1647457190000|2022-03-16 18:59:50|13972.53|13852.53|13972.02|13852.02|13972.53|13852.53|13971.29|13851.29|9
1647457200000|2022-03-16 19:00:00|13971.82|13851.82|13970.44|13850.44|13972.01|13852.01|13970.44|13850.44|10
1647457210000|2022-03-16 19:00:10|13970.36|13850.36|13967.46|13847.46|13970.85|13850.85|13966.76|13846.76|10
1647457220000|2022-03-16 19:00:20|13968.37|13848.37|13962.78|13842.78|13968.37|13848.37|13962.78|13842.78|10
1647457230000|2022-03-16 19:00:30|13962.71|13842.71|13957.96|13837.96|13962.71|13842.71|13957.39|13837.39|10
1647457240000|2022-03-16 19:00:40|13957.33|13837.33|13954.46|13834.46|13957.33|13837.33|13954.46|13834.46|10
1647457250000|2022-03-16 19:00:50|13954.14|13834.14|13954.09|13834.09|13954.26|13834.26|13953.63|13833.63|10
1647457260000|2022-03-16 19:01:00|13953.82|13833.82|13953.57|13833.57|13954.21|13834.21|13953.43|13833.43|10
1647457270000|2022-03-16 19:01:10|13953.76|13833.76|13952.89|13832.89|13953.9|13833.9|13952.89|13832.89|10
1647457280000|2022-03-16 19:01:20|13952.69|13832.69|13953.44|13833.44|13953.83|13833.83|13952.31|13832.31|10
1647457290000|2022-03-16 19:01:30|13953.59|13833.59|13952.07|13832.07|13953.59|13833.59|13952.07|13832.07|9
1647457300000|2022-03-16 19:01:40|13951.92|13831.92|13946.2|13826.2|13951.92|13831.92|13946.2|13826.2|10
1647457310000|2022-03-16 19:01:50|13945.98|13825.98|13945.23|13825.23|13946.1|13826.1|13945.23|13825.23|10
1647457320000|2022-03-16 19:02:00|13944.74|13824.74|13942.86|13822.86|13944.93|13824.93|13942.82|13822.82|10
1647457330000|2022-03-16 19:02:10|13942.46|13822.46|13940.23|13820.23|13942.46|13822.46|13939.4|13819.4|10
1647457340000|2022-03-16 19:02:20|13939.87|13819.87|13937.59|13817.59|13939.87|13819.87|13937.59|13817.59|10
1647457350000|2022-03-16 19:02:30|13937.43|13817.43|13936.74|13816.74|13937.94|13817.94|13936.32|13816.32|10
1647457360000|2022-03-16 19:02:40|13936.97|13816.97|13941.46|13821.46|13941.73|13821.73|13936.97|13816.97|10
1647457370000|2022-03-16 19:02:50|13941.18|13821.18|13944.8|13824.8|13944.8|13824.8|13940.64|13820.64|10
1647457380000|2022-03-16 19:03:00|13945.99|13825.99|13949.24|13829.24|13949.24|13829.24|13945.71|13825.71|10
1647457390000|2022-03-16 19:03:10|13949.34|13829.34|13951.93|13831.93|13952.61|13832.61|13947.57|13827.57|10
1647457400000|2022-03-16 19:03:20|13951.76|13831.76|13959.36|13839.36|13959.36|13839.36|13951.76|13831.76|10
1647457410000|2022-03-16 19:03:30|13958.88|13838.88|13959.55|13839.55|13959.97|13839.97|13958.88|13838.88|9
1647457420000|2022-03-16 19:03:40|13959.57|13839.57|13956.29|13836.29|13959.57|13839.57|13956.29|13836.29|9
1647457430000|2022-03-16 19:03:50|13955.56|13835.56|13956.43|13836.43|13956.64|13836.64|13955.23|13835.23|10
1647457440000|2022-03-16 19:04:00|13956.95|13836.95|13958.16|13838.16|13958.16|13838.16|13956.34|13836.34|10
1647457450000|2022-03-16 19:04:10|13958.26|13838.26|13964.3|13844.3|13964.3|13844.3|13958.26|13838.26|10
1647457460000|2022-03-16 19:04:20|13964.46|13844.46|13966.2|13846.2|13966.44|13846.44|13964.4|13844.4|10
1647457470000|2022-03-16 19:04:30|13966.26|13846.26|13966.99|13846.99|13966.99|13846.99|13966.23|13846.23|10
1647457480000|2022-03-16 19:04:40|13966.41|13846.41|13966.9|13846.9|13966.9|13846.9|13965.97|13845.97|10
1647457490000|2022-03-16 19:04:50|13966.27|13846.27|13966.76|13846.76|13966.88|13846.88|13966.1|13846.1|10
1647457500000|2022-03-16 19:05:00|13967.11|13847.11|13968.31|13848.31|13968.31|13848.31|13967.11|13847.11|10
1647457510000|2022-03-16 19:05:10|13968.33|13848.33|13969.47|13849.47|13969.47|13849.47|13968.33|13848.33|10
1647457520000|2022-03-16 19:05:20|13969.57|13849.57|13971.47|13851.47|13971.7|13851.7|13969.57|13849.57|10
1647457530000|2022-03-16 19:05:30|13971.62|13851.62|13974.92|13854.92|13974.92|13854.92|13971.62|13851.62|10
1647457540000|2022-03-16 19:05:40|13974.48|13854.48|13978.66|13858.66|13978.66|13858.66|13974.48|13854.48|10
1647457550000|2022-03-16 19:05:50|13979.03|13859.03|13980.13|13860.13|13981.02|13861.02|13979.03|13859.03|10
1647457560000|2022-03-16 19:06:00|13982.88|13862.88|13979.81|13859.81|13982.88|13862.88|13979.81|13859.81|9
1647457570000|2022-03-16 19:06:10|13979.66|13859.66|13978.81|13858.81|13981|13861|13978.81|13858.81|10
1647457580000|2022-03-16 19:06:20|13978.73|13858.73|13977.61|13857.61|13980.37|13860.37|13977.61|13857.61|10
1647457590000|2022-03-16 19:06:30|13976.74|13856.74|13974.69|13854.69|13977.13|13857.13|13974.42|13854.42|9
1647457600000|2022-03-16 19:06:40|13975.04|13855.04|13969.91|13849.91|13975.04|13855.04|13969.75|13849.75|10
1647457610000|2022-03-16 19:06:50|13970.69|13850.69|13971.67|13851.67|13971.9|13851.9|13970.61|13850.61|10
1647457620000|2022-03-16 19:07:00|13971.69|13851.69|13970.28|13850.28|13971.87|13851.87|13970.17|13850.17|10
1647457630000|2022-03-16 19:07:10|13970.24|13850.24|13971.82|13851.82|13971.82|13851.82|13970.24|13850.24|8
1647457640000|2022-03-16 19:07:20|13972.13|13852.13|13971.48|13851.48|13972.47|13852.47|13971.26|13851.26|9
1647457650000|2022-03-16 19:07:30|13971.78|13851.78|13977.11|13857.11|13977.11|13857.11|13971.78|13851.78|10
1647457660000|2022-03-16 19:07:40|13977.03|13857.03|13978.02|13858.02|13978.02|13858.02|13976.89|13856.89|10
1647457670000|2022-03-16 19:07:50|13979.04|13859.04|13981.99|13861.99|13981.99|13861.99|13979.04|13859.04|10
1647457680000|2022-03-16 19:08:00|13983.17|13863.17|13985.81|13865.81|13985.81|13865.81|13983.17|13863.17|8
1647457690000|2022-03-16 19:08:10|13986.17|13866.17|13985.49|13865.49|13986.4|13866.4|13985.49|13865.49|10
1647457700000|2022-03-16 19:08:20|13985.01|13865.01|13984.44|13864.44|13985.22|13865.22|13983.35|13863.35|10
1647457710000|2022-03-16 19:08:30|13984.53|13864.53|13986.25|13866.25|13986.25|13866.25|13984.53|13864.53|9
1647457720000|2022-03-16 19:08:40|13986.12|13866.12|13988.36|13868.36|13988.43|13868.43|13986.12|13866.12|10
1647457730000|2022-03-16 19:08:50|13988.6|13868.6|13991.66|13871.66|13991.66|13871.66|13988.6|13868.6|10
1647457740000|2022-03-16 19:09:00|13991.15|13871.15|13997.04|13877.04|13997.04|13877.04|13991.15|13871.15|10
1647457750000|2022-03-16 19:09:10|13997.25|13877.25|14002.14|13882.14|14002.14|13882.14|13997.25|13877.25|9
1647457760000|2022-03-16 19:09:20|14002.26|13882.26|14006.39|13886.39|14006.39|13886.39|14002.26|13882.26|10
1647457770000|2022-03-16 19:09:30|14006.28|13886.28|14007.98|13887.98|14008.42|13888.42|14006.28|13886.28|10
1647457780000|2022-03-16 19:09:40|14008.07|13888.07|14006.75|13886.75|14008.07|13888.07|14006.75|13886.75|10
1647457790000|2022-03-16 19:09:50|14006.79|13886.79|14006.29|13886.29|14006.96|13886.96|14006.19|13886.19|10
1647457800000|2022-03-16 19:10:00|14006.42|13886.42|14007.3|13887.3|14007.3|13887.3|14005.85|13885.85|10
1647457810000|2022-03-16 19:10:10|14007.86|13887.86|14009.37|13889.37|14009.86|13889.86|14007.86|13887.86|10
1647457820000|2022-03-16 19:10:20|14009.17|13889.17|14011.2|13891.2|14011.2|13891.2|14009.17|13889.17|10
1647457830000|2022-03-16 19:10:30|14011.52|13891.52|14012.3|13892.3|14012.3|13892.3|14011.52|13891.52|10
1647457840000|2022-03-16 19:10:40|14013.74|13893.74|14016.86|13896.86|14016.95|13896.95|14013.74|13893.74|10
1647457850000|2022-03-16 19:10:50|14017.66|13897.66|14019.87|13899.87|14019.89|13899.89|14017.66|13897.66|10
1647457860000|2022-03-16 19:11:00|14019.83|13899.83|14023.84|13903.84|14024.34|13904.34|14019.83|13899.83|10
1647457870000|2022-03-16 19:11:10|14024.62|13904.62|14027.1|13907.1|14027.1|13907.1|14024.62|13904.62|10
1647457880000|2022-03-16 19:11:20|14026.71|13906.71|14058.46|13938.46|14058.46|13938.46|14026.71|13906.71|10
1647457890000|2022-03-16 19:11:30|14059.6|13939.6|14069.92|13949.92|14069.92|13949.92|14059.6|13939.6|10
1647457900000|2022-03-16 19:11:40|14071.7|13951.7|14068.22|13948.22|14071.7|13951.7|14067.56|13947.56|10
1647457910000|2022-03-16 19:11:50|14068.48|13948.48|14069.56|13949.56|14069.61|13949.61|14068.48|13948.48|9
1647457920000|2022-03-16 19:12:00|14069.5|13949.5|14070.8|13950.8|14071.08|13951.08|14069.45|13949.45|10
1647457930000|2022-03-16 19:12:10|14076.07|13956.07|14077.4|13957.4|14077.4|13957.4|14075.21|13955.21|10
1647457940000|2022-03-16 19:12:20|14077.81|13957.81|14080.61|13960.61|14080.61|13960.61|14077.81|13957.81|10
1647457950000|2022-03-16 19:12:30|14080.04|13960.04|14077.83|13957.83|14080.04|13960.04|14077.83|13957.83|10
1647457960000|2022-03-16 19:12:40|14077.34|13957.34|14079.46|13959.46|14079.83|13959.83|14077.34|13957.34|10
1647457970000|2022-03-16 19:12:50|14079.58|13959.58|14080.39|13960.39|14080.69|13960.69|14079.58|13959.58|10
1647457980000|2022-03-16 19:13:00|14080.08|13960.08|14078.53|13958.53|14080.08|13960.08|14078.53|13958.53|10
1647457990000|2022-03-16 19:13:10|14078.13|13958.13|14076.44|13956.44|14078.13|13958.13|14076.44|13956.44|10
1647458000000|2022-03-16 19:13:20|14079.2|13959.2|14075.61|13955.61|14079.34|13959.34|14075.61|13955.61|10
1647458010000|2022-03-16 19:13:30|14075.68|13955.68|14078.52|13958.52|14078.52|13958.52|14075.57|13955.57|10
1647458020000|2022-03-16 19:13:40|14078.02|13958.02|14076.6|13956.6|14078.02|13958.02|14076.57|13956.57|10
1647458030000|2022-03-16 19:13:50|14076.76|13956.76|14075.63|13955.63|14076.76|13956.76|14075.63|13955.63|9
1647458040000|2022-03-16 19:14:00|14075.55|13955.55|14076.41|13956.41|14077.54|13957.54|14075.55|13955.55|9
1647458050000|2022-03-16 19:14:10|14075.66|13955.66|14073.63|13953.63|14075.66|13955.66|14073.06|13953.06|9
1647458060000|2022-03-16 19:14:20|14072.07|13952.07|14074.38|13954.38|14074.38|13954.38|14072.07|13952.07|10
1647458070000|2022-03-16 19:14:30|14074.95|13954.95|14078.67|13958.67|14078.67|13958.67|14074.95|13954.95|10
1647458080000|2022-03-16 19:14:40|14078|13958|14083.26|13963.26|14083.39|13963.39|14078|13958|10
1647458090000|2022-03-16 19:14:50|14082.86|13962.86|14087.18|13967.18|14087.18|13967.18|14082.86|13962.86|10
1647458100000|2022-03-16 19:15:00|14088.12|13968.12|14099.46|13979.46|14099.56|13979.56|14088.12|13968.12|10
1647458110000|2022-03-16 19:15:10|14100.64|13980.64|14107.62|13987.62|14107.62|13987.62|14100.64|13980.64|10
1647458120000|2022-03-16 19:15:20|14107.76|13987.76|14108.66|13988.66|14108.66|13988.66|14105.18|13985.18|10
1647458130000|2022-03-16 19:15:30|14110.13|13990.13|14107.26|13987.26|14110.13|13990.13|14105.65|13985.65|10
1647458140000|2022-03-16 19:15:40|14107.65|13987.65|14107.99|13987.99|14108.49|13988.49|14107.52|13987.52|10
1647458150000|2022-03-16 19:15:50|14107.94|13987.94|14103.81|13983.81|14108|13988|14103.81|13983.81|10
1647458160000|2022-03-16 19:16:00|14103.43|13983.43|14102.72|13982.72|14103.43|13983.43|14102.72|13982.72|10
1647458170000|2022-03-16 19:16:10|14102.87|13982.87|14106.28|13986.28|14106.3|13986.3|14102.87|13982.87|10
1647458180000|2022-03-16 19:16:20|14106.64|13986.64|14108.28|13988.28|14108.28|13988.28|14105.78|13985.78|10
1647458190000|2022-03-16 19:16:30|14107.66|13987.66|14114.72|13994.72|14114.72|13994.72|14106.55|13986.55|10
1647458200000|2022-03-16 19:16:40|14115.06|13995.06|14124.48|14004.48|14124.53|14004.53|14115.06|13995.06|10
1647458210000|2022-03-16 19:16:50|14124.34|14004.34|14129.27|14009.27|14129.49|14009.49|14124.34|14004.34|9
1647458220000|2022-03-16 19:17:00|14129.47|14009.47|14125.31|14005.31|14129.47|14009.47|14125.29|14005.29|10
1647458230000|2022-03-16 19:17:10|14125.27|14005.27|14126.61|14006.61|14126.68|14006.68|14124.29|14004.29|10
1647458240000|2022-03-16 19:17:20|14126.67|14006.67|14127.8|14007.8|14127.85|14007.85|14126.54|14006.54|10
1647458250000|2022-03-16 19:17:30|14128.03|14008.03|14128.05|14008.05|14128.82|14008.82|14127.9|14007.9|10
1647458260000|2022-03-16 19:17:40|14128.28|14008.28|14128.97|14008.97|14128.97|14008.97|14127.26|14007.26|9
1647458270000|2022-03-16 19:17:50|14129.04|14009.04|14132.79|14012.79|14132.79|14012.79|14129.04|14009.04|10
1647458280000|2022-03-16 19:18:00|14133.04|14013.04|14132.01|14012.01|14133.54|14013.54|14131.41|14011.41|10
1647458290000|2022-03-16 19:18:10|14132.1|14012.1|14128.47|14008.47|14132.24|14012.24|14128.47|14008.47|10
1647458300000|2022-03-16 19:18:20|14127.68|14007.68|14121.95|14001.95|14127.68|14007.68|14121.95|14001.95|10
1647458310000|2022-03-16 19:18:30|14122.16|14002.16|14123.73|14003.73|14123.73|14003.73|14122.1|14002.1|10
1647458320000|2022-03-16 19:18:40|14124.15|14004.15|14126.01|14006.01|14126.24|14006.24|14123.68|14003.68|10
1647458330000|2022-03-16 19:18:50|14126.71|14006.71|14138.34|14018.34|14138.34|14018.34|14126.71|14006.71|10
1647458340000|2022-03-16 19:19:00|14140.76|14020.76|14154.15|14034.15|14154.15|14034.15|14140.76|14020.76|10
1647458350000|2022-03-16 19:19:10|14155.66|14035.66|14162.2|14042.2|14162.2|14042.2|14155.66|14035.66|10
1647458360000|2022-03-16 19:19:20|14159.3|14039.3|14156.33|14036.33|14159.3|14039.3|14154.38|14034.38|10
1647458370000|2022-03-16 19:19:30|14156.71|14036.71|14168.42|14048.42|14168.42|14048.42|14156.71|14036.71|10
1647458380000|2022-03-16 19:19:40|14167.84|14047.84|14176.59|14056.59|14176.64|14056.64|14167.84|14047.84|10
1647458390000|2022-03-16 19:19:50|14174.34|14054.34|14168.69|14048.69|14174.34|14054.34|14168.69|14048.69|10
1647458400000|2022-03-16 19:20:00|14167|14047|14160.18|14040.18|14167|14047|14160.18|14040.18|10
1647458410000|2022-03-16 19:20:10|14165.53|14045.53|14178.85|14058.85|14178.85|14058.85|14165.53|14045.53|10
1647458420000|2022-03-16 19:20:20|14178.58|14058.58|14182.52|14062.52|14182.73|14062.73|14178.58|14058.58|10
1647458430000|2022-03-16 19:20:30|14182.23|14062.23|14179.83|14059.83|14183.09|14063.09|14179.83|14059.83|10
1647458440000|2022-03-16 19:20:40|14180.43|14060.43|14179.88|14059.88|14180.43|14060.43|14179.15|14059.15|10
1647458450000|2022-03-16 19:20:50|14180.1|14060.1|14181.99|14061.99|14181.99|14061.99|14179.41|14059.41|10
1647458460000|2022-03-16 19:21:00|14181.83|14061.83|14185.82|14065.82|14185.82|14065.82|14181.83|14061.83|10
1647458470000|2022-03-16 19:21:10|14186.19|14066.19|14189.84|14069.84|14189.84|14069.84|14186.19|14066.19|10
1647458480000|2022-03-16 19:21:20|14189.79|14069.79|14196.43|14076.43|14196.43|14076.43|14189.79|14069.79|10
1647458490000|2022-03-16 19:21:30|14196.59|14076.59|14203.56|14083.56|14203.56|14083.56|14196.59|14076.59|10
1647458500000|2022-03-16 19:21:40|14203.4|14083.4|14208.82|14088.82|14209.21|14089.21|14203.4|14083.4|10
1647458510000|2022-03-16 19:21:50|14209.8|14089.8|14204.82|14084.82|14209.8|14089.8|14204.77|14084.77|10
1647458520000|2022-03-16 19:22:00|14204.47|14084.47|14203.46|14083.46|14205.37|14085.37|14203.46|14083.46|10
1647458530000|2022-03-16 19:22:10|14202.37|14082.37|14207.45|14087.45|14208.09|14088.09|14202.37|14082.37|10
1647458540000|2022-03-16 19:22:20|14206.07|14086.07|14195.83|14075.83|14206.07|14086.07|14195.83|14075.83|10
1647458550000|2022-03-16 19:22:30|14195.91|14075.91|14190.78|14070.78|14196.36|14076.36|14190.72|14070.72|10
1647458560000|2022-03-16 19:22:40|14191.32|14071.32|14193.03|14073.03|14193.04|14073.04|14190.69|14070.69|9
1647458570000|2022-03-16 19:22:50|14192.55|14072.55|14192.96|14072.96|14193.32|14073.32|14191.99|14071.99|10
1647458580000|2022-03-16 19:23:00|14192.46|14072.46|14193.8|14073.8|14195.5|14075.5|14192.46|14072.46|10
1647458590000|2022-03-16 19:23:10|14193.82|14073.82|14189.07|14069.07|14194.46|14074.46|14189.07|14069.07|10
1647458600000|2022-03-16 19:23:20|14189.43|14069.43|14190.98|14070.98|14190.98|14070.98|14189.43|14069.43|9
1647458610000|2022-03-16 19:23:30|14192.69|14072.69|14195.68|14075.68|14195.68|14075.68|14192.23|14072.23|10
1647458620000|2022-03-16 19:23:40|14195.87|14075.87|14193.63|14073.63|14197.2|14077.2|14193.37|14073.37|10
1647458630000|2022-03-16 19:23:50|14194.34|14074.34|14195.76|14075.76|14195.76|14075.76|14194.34|14074.34|9
1647458640000|2022-03-16 19:24:00|14196.04|14076.04|14195.13|14075.13|14197.17|14077.17|14195.13|14075.13|10
1647458650000|2022-03-16 19:24:10|14195.27|14075.27|14194.56|14074.56|14195.78|14075.78|14193.89|14073.89|10
1647458660000|2022-03-16 19:24:20|14195.45|14075.45|14196.85|14076.85|14197.12|14077.12|14195.45|14075.45|10
1647458670000|2022-03-16 19:24:30|14197.28|14077.28|14198.36|14078.36|14198.36|14078.36|14197.05|14077.05|10
1647458680000|2022-03-16 19:24:40|14198.92|14078.92|14199.35|14079.35|14200.9|14080.9|14198.86|14078.86|10
1647458690000|2022-03-16 19:24:50|14199.04|14079.04|14196.64|14076.64|14199.04|14079.04|14196.12|14076.12|10
1647458700000|2022-03-16 19:25:00|14196.94|14076.94|14196.87|14076.87|14197.4|14077.4|14196.68|14076.68|10
1647458710000|2022-03-16 19:25:10|14197.55|14077.55|14199.75|14079.75|14200.21|14080.21|14197.55|14077.55|10
1647458720000|2022-03-16 19:25:20|14199.47|14079.47|14199.44|14079.44|14199.81|14079.81|14199.44|14079.44|10
1647458730000|2022-03-16 19:25:30|14198.21|14078.21|14198.62|14078.62|14198.97|14078.97|14197.39|14077.39|10
1647458740000|2022-03-16 19:25:40|14199.5|14079.5|14214.55|14094.55|14214.55|14094.55|14199.5|14079.5|10
1647458750000|2022-03-16 19:25:50|14214.95|14094.95|14229.47|14109.47|14229.47|14109.47|14214.95|14094.95|10
1647458760000|2022-03-16 19:26:00|14229.3|14109.3|14232.83|14112.83|14232.92|14112.92|14229.3|14109.3|10
1647458770000|2022-03-16 19:26:10|14233.15|14113.15|14242.79|14122.79|14242.79|14122.79|14233.15|14113.15|10
1647458780000|2022-03-16 19:26:20|14242.77|14122.77|14239.77|14119.77|14244.23|14124.23|14239.77|14119.77|10
1647458790000|2022-03-16 19:26:30|14239.93|14119.93|14235.23|14115.23|14239.93|14119.93|14235.23|14115.23|10
1647458800000|2022-03-16 19:26:40|14235.11|14115.11|14233.99|14113.99|14235.11|14115.11|14232.89|14112.89|10
1647458810000|2022-03-16 19:26:50|14233.37|14113.37|14237.35|14117.35|14237.6|14117.6|14233.37|14113.37|10
1647458820000|2022-03-16 19:27:00|14238.55|14118.55|14251.42|14131.42|14251.42|14131.42|14238.55|14118.55|10
1647458830000|2022-03-16 19:27:10|14251.79|14131.79|14251.81|14131.81|14252.7|14132.7|14251.02|14131.02|10
1647458840000|2022-03-16 19:27:20|14252.32|14132.32|14253.53|14133.53|14254.26|14134.26|14252.32|14132.32|10
1647458850000|2022-03-16 19:27:30|14253.75|14133.75|14256.87|14136.87|14256.87|14136.87|14251.63|14131.63|10
1647458860000|2022-03-16 19:27:40|14256.98|14136.98|14261|14141|14261|14141|14256.26|14136.26|10
1647458870000|2022-03-16 19:27:50|14260.57|14140.57|14263.73|14143.73|14263.73|14143.73|14259.94|14139.94|10
1647458880000|2022-03-16 19:28:00|14263.21|14143.21|14264.27|14144.27|14264.39|14144.39|14261.52|14141.52|10
1647458890000|2022-03-16 19:28:10|14264.55|14144.55|14268.85|14148.85|14268.85|14148.85|14262.97|14142.97|10
1647458900000|2022-03-16 19:28:20|14269.84|14149.84|14275.04|14155.04|14275.99|14155.99|14269.84|14149.84|10
1647458910000|2022-03-16 19:28:30|14276.32|14156.32|14275.78|14155.78|14277.07|14157.07|14275.78|14155.78|10
1647458920000|2022-03-16 19:28:40|14275.97|14155.97|14272.35|14152.35|14275.97|14155.97|14272.35|14152.35|8
1647458930000|2022-03-16 19:28:50|14272.38|14152.38|14277.64|14157.64|14278.25|14158.25|14272.38|14152.38|10
1647458940000|2022-03-16 19:29:00|14277.93|14157.93|14276.58|14156.58|14277.93|14157.93|14274.81|14154.81|10
1647458950000|2022-03-16 19:29:10|14276.82|14156.82|14281.03|14161.03|14281.03|14161.03|14276.82|14156.82|10
1647458960000|2022-03-16 19:29:20|14280.93|14160.93|14279.65|14159.65|14281.03|14161.03|14279.65|14159.65|10
1647458970000|2022-03-16 19:29:30|14280.21|14160.21|14285.71|14165.71|14285.71|14165.71|14280.21|14160.21|10
1647458980000|2022-03-16 19:29:40|14288|14168|14293.8|14173.8|14294.31|14174.31|14287.68|14167.68|10
1647458990000|2022-03-16 19:29:50|14294.1|14174.1|14298.99|14178.99|14299.06|14179.06|14294.1|14174.1|10
1647459000000|2022-03-16 19:30:00|14299.44|14179.44|14293.6|14173.6|14299.48|14179.48|14293.6|14173.6|10
1647459010000|2022-03-16 19:30:10|14293.11|14173.11|14288.85|14168.85|14293.11|14173.11|14288.85|14168.85|10
1647459020000|2022-03-16 19:30:20|14288.43|14168.43|14282.15|14162.15|14288.43|14168.43|14282.15|14162.15|10
1647459030000|2022-03-16 19:30:30|14280.93|14160.93|14276|14156|14280.93|14160.93|14276|14156|10
1647459040000|2022-03-16 19:30:40|14274.35|14154.35|14269.72|14149.72|14274.35|14154.35|14268.65|14148.65|10
1647459050000|2022-03-16 19:30:50|14270.01|14150.01|14264.59|14144.59|14270.88|14150.88|14264.59|14144.59|10
1647459060000|2022-03-16 19:31:00|14262.29|14142.29|14256.68|14136.68|14262.29|14142.29|14255.76|14135.76|10
1647459070000|2022-03-16 19:31:10|14256.75|14136.75|14253.41|14133.41|14257.05|14137.05|14253.41|14133.41|10
1647459080000|2022-03-16 19:31:20|14253.1|14133.1|14256.06|14136.06|14257.6|14137.6|14252.34|14132.34|10
1647459090000|2022-03-16 19:31:30|14256.25|14136.25|14250.64|14130.64|14256.61|14136.61|14250.64|14130.64|10
1647459100000|2022-03-16 19:31:40|14250.36|14130.36|14244.33|14124.33|14250.36|14130.36|14244.33|14124.33|10
1647459110000|2022-03-16 19:31:50|14244.48|14124.48|14242.45|14122.45|14244.48|14124.48|14241.6|14121.6|10
1647459120000|2022-03-16 19:32:00|14241.74|14121.74|14244.13|14124.13|14244.13|14124.13|14241.64|14121.64|10
1647459130000|2022-03-16 19:32:10|14244.03|14124.03|14243.52|14123.52|14244.78|14124.78|14242.73|14122.73|10
1647459140000|2022-03-16 19:32:20|14241.78|14121.78|14239.86|14119.86|14241.78|14121.78|14239.46|14119.46|10
1647459150000|2022-03-16 19:32:30|14240.2|14120.2|14238.4|14118.4|14240.21|14120.21|14237.48|14117.48|10
1647459160000|2022-03-16 19:32:40|14238.14|14118.14|14228.87|14108.87|14238.14|14118.14|14228.87|14108.87|10
1647459170000|2022-03-16 19:32:50|14227.34|14107.34|14221.93|14101.93|14227.34|14107.34|14221.93|14101.93|10
1647459180000|2022-03-16 19:33:00|14222.36|14102.36|14207.5|14087.5|14222.36|14102.36|14207.5|14087.5|10
1647459190000|2022-03-16 19:33:10|14207.4|14087.4|14208.55|14088.55|14209.26|14089.26|14206.62|14086.62|10
1647459200000|2022-03-16 19:33:20|14208.94|14088.94|14210.11|14090.11|14210.31|14090.31|14208.51|14088.51|10
1647459210000|2022-03-16 19:33:30|14210.88|14090.88|14216.99|14096.99|14216.99|14096.99|14210.88|14090.88|10
1647459220000|2022-03-16 19:33:40|14219.16|14099.16|14221.25|14101.25|14221.38|14101.38|14219.16|14099.16|9
1647459230000|2022-03-16 19:33:50|14221.36|14101.36|14222.69|14102.69|14223.19|14103.19|14221.36|14101.36|10
1647459240000|2022-03-16 19:34:00|14222.91|14102.91|14221.71|14101.71|14223.51|14103.51|14221.71|14101.71|10
1647459250000|2022-03-16 19:34:10|14221.43|14101.43|14221.55|14101.55|14222.15|14102.15|14221.1|14101.1|9
1647459260000|2022-03-16 19:34:20|14221.78|14101.78|14221.53|14101.53|14221.99|14101.99|14221.18|14101.18|10
1647459270000|2022-03-16 19:34:30|14221.55|14101.55|14224.1|14104.1|14224.1|14104.1|14221.51|14101.51|10
1647459280000|2022-03-16 19:34:40|14223.83|14103.83|14224.59|14104.59|14225.17|14105.17|14223.83|14103.83|10
1647459290000|2022-03-16 19:34:50|14224.46|14104.46|14223.53|14103.53|14224.46|14104.46|14223.53|14103.53|10
1647459300000|2022-03-16 19:35:00|14226.44|14106.44|14229.22|14109.22|14229.39|14109.39|14225.75|14105.75|10
1647459310000|2022-03-16 19:35:10|14229.71|14109.71|14234.12|14114.12|14234.12|14114.12|14229.65|14109.65|10
1647459320000|2022-03-16 19:35:20|14234.24|14114.24|14237.13|14117.13|14237.24|14117.24|14233.98|14113.98|9
1647459330000|2022-03-16 19:35:30|14237.26|14117.26|14236.12|14116.12|14237.26|14117.26|14236.1|14116.1|10
1647459340000|2022-03-16 19:35:40|14235.83|14115.83|14230.98|14110.98|14235.83|14115.83|14230.98|14110.98|10
1647459350000|2022-03-16 19:35:50|14230.61|14110.61|14229.53|14109.53|14230.61|14110.61|14229.26|14109.26|10
1647459360000|2022-03-16 19:36:00|14229.55|14109.55|14228.58|14108.58|14230.42|14110.42|14228.58|14108.58|10
1647459370000|2022-03-16 19:36:10|14228.61|14108.61|14229.27|14109.27|14229.27|14109.27|14228.4|14108.4|8
1647459380000|2022-03-16 19:36:20|14229.42|14109.42|14230.48|14110.48|14230.55|14110.55|14229.37|14109.37|10
1647459390000|2022-03-16 19:36:30|14230.74|14110.74|14230.42|14110.42|14230.83|14110.83|14229.61|14109.61|10
1647459400000|2022-03-16 19:36:40|14230.25|14110.25|14229.53|14109.53|14230.67|14110.67|14229.49|14109.49|10
1647459410000|2022-03-16 19:36:50|14229.64|14109.64|14229.59|14109.59|14229.84|14109.84|14229.48|14109.48|10
1647459420000|2022-03-16 19:37:00|14229.6|14109.6|14227.89|14107.89|14229.63|14109.63|14227.89|14107.89|10
1647459430000|2022-03-16 19:37:10|14227.41|14107.41|14224.95|14104.95|14227.41|14107.41|14224.95|14104.95|9
1647459440000|2022-03-16 19:37:20|14225.16|14105.16|14224.32|14104.32|14225.18|14105.18|14223.67|14103.67|9
1647459450000|2022-03-16 19:37:30|14223.77|14103.77|14222.16|14102.16|14223.77|14103.77|14222.16|14102.16|10
1647459460000|2022-03-16 19:37:40|14222.13|14102.13|14220.73|14100.73|14222.82|14102.82|14220.73|14100.73|10
1647459470000|2022-03-16 19:37:50|14220.41|14100.41|14217.03|14097.03|14220.41|14100.41|14216.62|14096.62|10
1647459480000|2022-03-16 19:38:00|14216.65|14096.65|14213.75|14093.75|14217.69|14097.69|14213.75|14093.75|10
1647459490000|2022-03-16 19:38:10|14214.05|14094.05|14212.95|14092.95|14214.17|14094.17|14212.6|14092.6|10
1647459500000|2022-03-16 19:38:20|14213.1|14093.1|14213.13|14093.13|14213.3|14093.3|14212.44|14092.44|10
1647459510000|2022-03-16 19:38:30|14213.15|14093.15|14213.33|14093.33|14213.89|14093.89|14212.63|14092.63|10
1647459520000|2022-03-16 19:38:40|14212.65|14092.65|14211.75|14091.75|14212.65|14092.65|14210.99|14090.99|10
1647459530000|2022-03-16 19:38:50|14210.76|14090.76|14210.19|14090.19|14210.88|14090.88|14210.12|14090.12|10
1647459540000|2022-03-16 19:39:00|14209.75|14089.75|14206.3|14086.3|14210.37|14090.37|14206.3|14086.3|10
1647459550000|2022-03-16 19:39:10|14205.63|14085.63|14201.53|14081.53|14205.63|14085.63|14201.53|14081.53|10
1647459560000|2022-03-16 19:39:20|14201.19|14081.19|14202.37|14082.37|14203.45|14083.45|14201.19|14081.19|10
1647459570000|2022-03-16 19:39:30|14202.32|14082.32|14203.33|14083.33|14203.33|14083.33|14202.19|14082.19|10
1647459580000|2022-03-16 19:39:40|14203.56|14083.56|14202.59|14082.59|14203.59|14083.59|14202.59|14082.59|10
1647459590000|2022-03-16 19:39:50|14202.64|14082.64|14198.09|14078.09|14202.64|14082.64|14197.59|14077.59|10
1647459600000|2022-03-16 19:40:00|14198.14|14078.14|14195.1|14075.1|14198.56|14078.56|14194.59|14074.59|10
1647459610000|2022-03-16 19:40:10|14194.96|14074.96|14194.5|14074.5|14195.15|14075.15|14192.98|14072.98|10
1647459620000|2022-03-16 19:40:20|14195.86|14075.86|14198.37|14078.37|14198.4|14078.4|14195.77|14075.77|10
1647459630000|2022-03-16 19:40:30|14198.72|14078.72|14201.53|14081.53|14201.53|14081.53|14198.31|14078.31|10
1647459640000|2022-03-16 19:40:40|14201.84|14081.84|14202.65|14082.65|14202.79|14082.79|14201.61|14081.61|10
1647459650000|2022-03-16 19:40:50|14202.44|14082.44|14205.72|14085.72|14205.79|14085.79|14202.44|14082.44|10
1647459660000|2022-03-16 19:41:00|14205.77|14085.77|14208.04|14088.04|14208.04|14088.04|14205.76|14085.76|10
1647459670000|2022-03-16 19:41:10|14207.56|14087.56|14209.64|14089.64|14210.03|14090.03|14207.51|14087.51|10
1647459680000|2022-03-16 19:41:20|14210.61|14090.61|14209.34|14089.34|14210.9|14090.9|14209.34|14089.34|9
1647459690000|2022-03-16 19:41:30|14209.36|14089.36|14209.3|14089.3|14209.37|14089.37|14208.27|14088.27|10
1647459700000|2022-03-16 19:41:40|14209.25|14089.25|14210.2|14090.2|14210.22|14090.22|14209.24|14089.24|10
1647459710000|2022-03-16 19:41:50|14210.16|14090.16|14208.91|14088.91|14210.16|14090.16|14208.91|14088.91|10
1647459720000|2022-03-16 19:42:00|14209.11|14089.11|14209.94|14089.94|14209.94|14089.94|14208.53|14088.53|10
1647459730000|2022-03-16 19:42:10|14209.49|14089.49|14209.31|14089.31|14209.49|14089.49|14208.22|14088.22|10
1647459740000|2022-03-16 19:42:20|14209.72|14089.72|14210.85|14090.85|14211|14091|14209.68|14089.68|10
1647459750000|2022-03-16 19:42:30|14210.86|14090.86|14211.06|14091.06|14211.19|14091.19|14209.64|14089.64|10
1647459760000|2022-03-16 19:42:40|14210.91|14090.91|14213.23|14093.23|14213.23|14093.23|14210.14|14090.14|10
1647459770000|2022-03-16 19:42:50|14212.97|14092.97|14214.58|14094.58|14214.58|14094.58|14212.97|14092.97|10
1647459780000|2022-03-16 19:43:00|14214.73|14094.73|14217.9|14097.9|14217.9|14097.9|14214.03|14094.03|10
1647459790000|2022-03-16 19:43:10|14218.79|14098.79|14219.62|14099.62|14219.62|14099.62|14218.35|14098.35|10
1647459800000|2022-03-16 19:43:20|14219.52|14099.52|14221.1|14101.1|14221.1|14101.1|14219.52|14099.52|10
1647459810000|2022-03-16 19:43:30|14221.09|14101.09|14221.43|14101.43|14222.22|14102.22|14221.09|14101.09|10
1647459820000|2022-03-16 19:43:40|14221.56|14101.56|14219.13|14099.13|14221.56|14101.56|14219.13|14099.13|10
1647459830000|2022-03-16 19:43:50|14219.22|14099.22|14219.32|14099.32|14219.32|14099.32|14218.96|14098.96|9
1647459840000|2022-03-16 19:44:00|14220.05|14100.05|14223.76|14103.76|14223.76|14103.76|14220.05|14100.05|10
1647459850000|2022-03-16 19:44:10|14223.23|14103.23|14225.26|14105.26|14225.36|14105.36|14223.23|14103.23|10
1647459860000|2022-03-16 19:44:20|14225.43|14105.43|14224.99|14104.99|14225.43|14105.43|14224.93|14104.93|8
1647459870000|2022-03-16 19:44:30|14225.03|14105.03|14221.27|14101.27|14225.03|14105.03|14221.19|14101.19|10
1647459880000|2022-03-16 19:44:40|14221.12|14101.12|14222.77|14102.77|14223.07|14103.07|14221.12|14101.12|10
1647459890000|2022-03-16 19:44:50|14223.35|14103.35|14225.06|14105.06|14225.53|14105.53|14223.35|14103.35|10
1647459900000|2022-03-16 19:45:00|14225.14|14105.14|14224.3|14104.3|14225.14|14105.14|14224.24|14104.24|8
1647459910000|2022-03-16 19:45:10|14224.27|14104.27|14226.07|14106.07|14226.54|14106.54|14224.27|14104.27|10
1647459920000|2022-03-16 19:45:20|14226.19|14106.19|14225.32|14105.32|14226.22|14106.22|14224.86|14104.86|10
1647459930000|2022-03-16 19:45:30|14224.8|14104.8|14221.4|14101.4|14224.8|14104.8|14221.4|14101.4|10
1647459940000|2022-03-16 19:45:40|14221.16|14101.16|14220.16|14100.16|14221.16|14101.16|14220.16|14100.16|8
1647459950000|2022-03-16 19:45:50|14222.02|14102.02|14223.96|14103.96|14223.96|14103.96|14222.02|14102.02|10
1647459960000|2022-03-16 19:46:00|14224.18|14104.18|14233.8|14113.8|14233.8|14113.8|14223.93|14103.93|10
1647459970000|2022-03-16 19:46:10|14236.84|14116.84|14241.97|14121.97|14242.98|14122.98|14236.84|14116.84|10
1647459980000|2022-03-16 19:46:20|14241.83|14121.83|14244.03|14124.03|14244.03|14124.03|14241.33|14121.33|9
1647459990000|2022-03-16 19:46:30|14244.05|14124.05|14244.09|14124.09|14244.68|14124.68|14241.44|14121.44|10
1647460000000|2022-03-16 19:46:40|14244.21|14124.21|14246.72|14126.72|14246.72|14126.72|14244.21|14124.21|10
1647460010000|2022-03-16 19:46:50|14246.14|14126.14|14245.44|14125.44|14246.14|14126.14|14244.34|14124.34|10
1647460020000|2022-03-16 19:47:00|14245.48|14125.48|14243.76|14123.76|14245.48|14125.48|14243.76|14123.76|10
1647460030000|2022-03-16 19:47:10|14243.14|14123.14|14250.89|14130.89|14250.89|14130.89|14243.14|14123.14|10
1647460040000|2022-03-16 19:47:20|14251.14|14131.14|14255.05|14135.05|14255.34|14135.34|14251.14|14131.14|10
1647460050000|2022-03-16 19:47:30|14255.15|14135.15|14259.24|14139.24|14259.24|14139.24|14255.15|14135.15|10
1647460060000|2022-03-16 19:47:40|14259.85|14139.85|14261.31|14141.31|14261.31|14141.31|14259.51|14139.51|10
1647460070000|2022-03-16 19:47:50|14261.17|14141.17|14261.37|14141.37|14261.51|14141.51|14260.86|14140.86|10
1647460080000|2022-03-16 19:48:00|14261.59|14141.59|14265.14|14145.14|14265.14|14145.14|14261.59|14141.59|10
1647460090000|2022-03-16 19:48:10|14264.69|14144.69|14263.55|14143.55|14265.23|14145.23|14263.46|14143.46|10
1647460100000|2022-03-16 19:48:20|14263.53|14143.53|14263.92|14143.92|14264.26|14144.26|14263.53|14143.53|9
1647460110000|2022-03-16 19:48:30|14263.84|14143.84|14267.75|14147.75|14267.75|14147.75|14263.84|14143.84|10
1647460120000|2022-03-16 19:48:40|14267.65|14147.65|14268.37|14148.37|14269.36|14149.36|14267.65|14147.65|10
1647460130000|2022-03-16 19:48:50|14268.12|14148.12|14269.58|14149.58|14269.86|14149.86|14268.12|14148.12|9
1647460140000|2022-03-16 19:49:00|14269.3|14149.3|14269.25|14149.25|14270.5|14150.5|14269.25|14149.25|10
1647460150000|2022-03-16 19:49:10|14269.14|14149.14|14268.44|14148.44|14269.14|14149.14|14265.88|14145.88|10
1647460160000|2022-03-16 19:49:20|14268.06|14148.06|14268.34|14148.34|14268.59|14148.59|14267.92|14147.92|10
1647460170000|2022-03-16 19:49:30|14268.36|14148.36|14270.32|14150.32|14270.32|14150.32|14268.36|14148.36|9
1647460180000|2022-03-16 19:49:40|14270.08|14150.08|14269.52|14149.52|14270.12|14150.12|14269.52|14149.52|7
1647460190000|2022-03-16 19:49:50|14269.32|14149.32|14269.71|14149.71|14270.07|14150.07|14269.32|14149.32|9
1647460200000|2022-03-16 19:50:00|14269.59|14149.59|14270.15|14150.15|14270.53|14150.53|14269.51|14149.51|10
1647460210000|2022-03-16 19:50:10|14270.68|14150.68|14270.9|14150.9|14272.45|14152.45|14270.16|14150.16|10
1647460220000|2022-03-16 19:50:20|14271.97|14151.97|14271.32|14151.32|14272.76|14152.76|14271.32|14151.32|9
1647460230000|2022-03-16 19:50:30|14271.2|14151.2|14270.31|14150.31|14271.67|14151.67|14270.31|14150.31|10
1647460240000|2022-03-16 19:50:40|14270.95|14150.95|14272.05|14152.05|14272.35|14152.35|14270.95|14150.95|9
1647460250000|2022-03-16 19:50:50|14272.04|14152.04|14274.8|14154.8|14274.8|14154.8|14271|14151|10
1647460260000|2022-03-16 19:51:00|14274.56|14154.56|14277.38|14157.38|14277.76|14157.76|14274.56|14154.56|10
1647460270000|2022-03-16 19:51:10|14277.87|14157.87|14283.44|14163.44|14284.89|14164.89|14277.87|14157.87|10
1647460280000|2022-03-16 19:51:20|14283.87|14163.87|14286.01|14166.01|14286.01|14166.01|14283.39|14163.39|10
1647460290000|2022-03-16 19:51:30|14285.3|14165.3|14284.92|14164.92|14285.79|14165.79|14284.77|14164.77|10
1647460300000|2022-03-16 19:51:40|14285|14165|14288.17|14168.17|14288.17|14168.17|14285|14165|9
1647460310000|2022-03-16 19:51:50|14289.27|14169.27|14288.14|14168.14|14289.51|14169.51|14288.14|14168.14|10
1647460320000|2022-03-16 19:52:00|14287.77|14167.77|14285.07|14165.07|14288.01|14168.01|14285.07|14165.07|10
1647460330000|2022-03-16 19:52:10|14284.22|14164.22|14285.15|14165.15|14285.41|14165.41|14284.22|14164.22|10
1647460340000|2022-03-16 19:52:20|14285.3|14165.3|14286.94|14166.94|14287.03|14167.03|14285.3|14165.3|10
1647460350000|2022-03-16 19:52:30|14287.12|14167.12|14296.03|14176.03|14296.03|14176.03|14287.12|14167.12|10
1647460360000|2022-03-16 19:52:40|14297|14177|14298.17|14178.17|14300.06|14180.06|14297|14177|9
1647460370000|2022-03-16 19:52:50|14298.41|14178.41|14299.6|14179.6|14300.22|14180.22|14298.34|14178.34|10
1647460380000|2022-03-16 19:53:00|14299.8|14179.8|14301.94|14181.94|14301.94|14181.94|14298.98|14178.98|10
1647460390000|2022-03-16 19:53:10|14302.1|14182.1|14279.89|14159.89|14302.42|14182.42|14279.89|14159.89|10
1647460400000|2022-03-16 19:53:20|14276.33|14156.33|14265.9|14145.9|14276.33|14156.33|14265.9|14145.9|10
1647460410000|2022-03-16 19:53:30|14265.94|14145.94|14263.7|14143.7|14265.94|14145.94|14262.95|14142.95|10
1647460420000|2022-03-16 19:53:40|14264.51|14144.51|14259.8|14139.8|14264.94|14144.94|14259.57|14139.57|10
1647460430000|2022-03-16 19:53:50|14260.01|14140.01|14260.9|14140.9|14262.19|14142.19|14259.69|14139.69|9
1647460440000|2022-03-16 19:54:00|14261.8|14141.8|14263.75|14143.75|14263.98|14143.98|14261.8|14141.8|10
1647460450000|2022-03-16 19:54:10|14263.57|14143.57|14262.5|14142.5|14263.57|14143.57|14261.78|14141.78|9
1647460460000|2022-03-16 19:54:20|14262.63|14142.63|14265.03|14145.03|14265.03|14145.03|14262.63|14142.63|10
1647460470000|2022-03-16 19:54:30|14264.93|14144.93|14263.9|14143.9|14265.33|14145.33|14263.6|14143.6|10
1647460480000|2022-03-16 19:54:40|14263.73|14143.73|14261.39|14141.39|14264.02|14144.02|14261.39|14141.39|10
1647460490000|2022-03-16 19:54:50|14261.15|14141.15|14264.68|14144.68|14265.13|14145.13|14261.12|14141.12|10
1647460500000|2022-03-16 19:55:00|14264.61|14144.61|14262.35|14142.35|14264.61|14144.61|14262.35|14142.35|10
1647460510000|2022-03-16 19:55:10|14262.15|14142.15|14262.41|14142.41|14262.41|14142.41|14261.37|14141.37|10
1647460520000|2022-03-16 19:55:20|14262.1|14142.1|14262.68|14142.68|14262.75|14142.75|14261.4|14141.4|10
1647460530000|2022-03-16 19:55:30|14262.79|14142.79|14263.83|14143.83|14263.96|14143.96|14262.73|14142.73|10
1647460540000|2022-03-16 19:55:40|14263.7|14143.7|14262.85|14142.85|14264.15|14144.15|14262.85|14142.85|10
1647460550000|2022-03-16 19:55:50|14262.8|14142.8|14263.31|14143.31|14263.31|14143.31|14262.63|14142.63|9
1647460560000|2022-03-16 19:56:00|14264|14144|14267.68|14147.68|14268.19|14148.19|14262.73|14142.73|10
1647460570000|2022-03-16 19:56:10|14269.05|14149.05|14274.42|14154.42|14274.48|14154.48|14269.05|14149.05|10
1647460580000|2022-03-16 19:56:20|14274.25|14154.25|14278.02|14158.02|14278.02|14158.02|14274.25|14154.25|10
1647460590000|2022-03-16 19:56:30|14278.01|14158.01|14278.58|14158.58|14278.74|14158.74|14277.78|14157.78|8
1647460600000|2022-03-16 19:56:40|14279.38|14159.38|14281.08|14161.08|14281.08|14161.08|14278.65|14158.65|9
1647460610000|2022-03-16 19:56:50|14281.35|14161.35|14282.67|14162.67|14282.94|14162.94|14281.09|14161.09|10
1647460620000|2022-03-16 19:57:00|14283.23|14163.23|14282.77|14162.77|14283.23|14163.23|14282.12|14162.12|9
1647460630000|2022-03-16 19:57:10|14282.79|14162.79|14281.59|14161.59|14282.86|14162.86|14281.48|14161.48|9
1647460640000|2022-03-16 19:57:20|14281|14161|14280.53|14160.53|14281.76|14161.76|14280.53|14160.53|10
1647460650000|2022-03-16 19:57:30|14280.01|14160.01|14276.85|14156.85|14280.01|14160.01|14276.85|14156.85|10
1647460660000|2022-03-16 19:57:40|14275.87|14155.87|14274.38|14154.38|14275.87|14155.87|14274.38|14154.38|9
1647460670000|2022-03-16 19:57:50|14274.31|14154.31|14274.52|14154.52|14274.52|14154.52|14273.45|14153.45|9
1647460680000|2022-03-16 19:58:00|14274.83|14154.83|14273.98|14153.98|14274.83|14154.83|14273.53|14153.53|10
1647460690000|2022-03-16 19:58:10|14273.8|14153.8|14271.24|14151.24|14273.8|14153.8|14271.24|14151.24|10
1647460700000|2022-03-16 19:58:20|14271.32|14151.32|14270.63|14150.63|14271.32|14151.32|14270.19|14150.19|10
1647460710000|2022-03-16 19:58:30|14270.62|14150.62|14272.15|14152.15|14272.15|14152.15|14270.62|14150.62|10
1647460720000|2022-03-16 19:58:40|14273.06|14153.06|14275.03|14155.03|14275.03|14155.03|14273.06|14153.06|10
1647460730000|2022-03-16 19:58:50|14275.32|14155.32|14275.61|14155.61|14275.61|14155.61|14274.76|14154.76|9
1647460740000|2022-03-16 19:59:00|14275.87|14155.87|14276.31|14156.31|14276.31|14156.31|14275.47|14155.47|7
1647460750000|2022-03-16 19:59:10|14276.34|14156.34|14276.19|14156.19|14276.91|14156.91|14276.19|14156.19|9
1647460760000|2022-03-16 19:59:20|14276.33|14156.33|14281.6|14161.6|14281.6|14161.6|14276.33|14156.33|10
1647460770000|2022-03-16 19:59:30|14281.77|14161.77|14284.7|14164.7|14284.7|14164.7|14281.77|14161.77|10
1647460780000|2022-03-16 19:59:40|14285.29|14165.29|14285.02|14165.02|14286.33|14166.33|14285.02|14165.02|10
1647460790000|2022-03-16 19:59:50|14285|14165|14288.15|14168.15|14288.15|14168.15|14284.28|14164.28|10
1647460800000|2022-03-16 20:00:00|14288.06|14168.06|14295.79|14175.79|14295.79|14175.79|14288.06|14168.06|10
1647460810000|2022-03-16 20:00:10|14295.77|14175.77|14297.98|14177.98|14298.47|14178.47|14295.57|14175.57|10
1647460820000|2022-03-16 20:00:20|14297.39|14177.39|14295.6|14175.6|14298.01|14178.01|14295.6|14175.6|10
1647460830000|2022-03-16 20:00:30|14295.47|14175.47|14293.12|14173.12|14295.47|14175.47|14293.12|14173.12|10
1647460840000|2022-03-16 20:00:40|14292.69|14172.69|14290.63|14170.63|14292.73|14172.73|14290.5|14170.5|10
1647460850000|2022-03-16 20:00:50|14290.41|14170.41|14282.83|14162.83|14290.79|14170.79|14282.83|14162.83|10
1647460860000|2022-03-16 20:01:00|14282.88|14162.88|14280.85|14160.85|14283.06|14163.06|14280.18|14160.18|10
1647460870000|2022-03-16 20:01:10|14280.47|14160.47|14278.11|14158.11|14280.59|14160.59|14278.11|14158.11|9
1647460880000|2022-03-16 20:01:20|14277.84|14157.84|14273.69|14153.69|14277.84|14157.84|14272.43|14152.43|10
1647460890000|2022-03-16 20:01:30|14276.52|14156.52|14276.28|14156.28|14277.63|14157.63|14276.17|14156.17|10
1647460900000|2022-03-16 20:01:40|14276.06|14156.06|14276.37|14156.37|14277.13|14157.13|14276.06|14156.06|8
1647460910000|2022-03-16 20:01:50|14276.47|14156.47|14277.36|14157.36|14277.44|14157.44|14276.47|14156.47|6
1647460920000|2022-03-16 20:02:00|14277.43|14157.43|14278.29|14158.29|14278.47|14158.47|14277.41|14157.41|9
1647460930000|2022-03-16 20:02:10|14278.48|14158.48|14277.17|14157.17|14278.49|14158.49|14277.17|14157.17|10
1647460940000|2022-03-16 20:02:20|14276.65|14156.65|14276.07|14156.07|14276.82|14156.82|14276.07|14156.07|10
1647460950000|2022-03-16 20:02:30|14275.91|14155.91|14274.88|14154.88|14276|14156|14274.65|14154.65|9
1647460960000|2022-03-16 20:02:40|14274.61|14154.61|14270.56|14150.56|14274.61|14154.61|14270.56|14150.56|10
1647460970000|2022-03-16 20:02:50|14269.7|14149.7|14267.81|14147.81|14269.7|14149.7|14267.61|14147.61|10
1647460980000|2022-03-16 20:03:00|14268.21|14148.21|14269.44|14149.44|14269.44|14149.44|14268.21|14148.21|9
1647460990000|2022-03-16 20:03:10|14269.48|14149.48|14270.27|14150.27|14270.39|14150.39|14269.22|14149.22|10
1647461000000|2022-03-16 20:03:20|14270.52|14150.52|14270.93|14150.93|14270.95|14150.95|14270.51|14150.51|9
1647461010000|2022-03-16 20:03:30|14270.9|14150.9|14271.31|14151.31|14271.31|14151.31|14270.9|14150.9|8
1647461020000|2022-03-16 20:03:40|14271.25|14151.25|14270.78|14150.78|14271.63|14151.63|14270.63|14150.63|9
1647461030000|2022-03-16 20:03:50|14270.48|14150.48|14270.6|14150.6|14271.7|14151.7|14270.48|14150.48|9
1647461040000|2022-03-16 20:04:00|14270.41|14150.41|14267.68|14147.68|14270.41|14150.41|14267.68|14147.68|9
1647461050000|2022-03-16 20:04:10|14268.6|14148.6|14271.06|14151.06|14271.81|14151.81|14268.6|14148.6|10
1647461060000|2022-03-16 20:04:20|14271.16|14151.16|14270.8|14150.8|14271.91|14151.91|14270.8|14150.8|10
1647461070000|2022-03-16 20:04:30|14270.89|14150.89|14278.09|14158.09|14278.46|14158.46|14270.89|14150.89|10
1647461080000|2022-03-16 20:04:40|14279.35|14159.35|14275.46|14155.46|14279.35|14159.35|14275.46|14155.46|10
1647461090000|2022-03-16 20:04:50|14275.35|14155.35|14275.43|14155.43|14275.56|14155.56|14274.66|14154.66|10
1647461100000|2022-03-16 20:05:00|14275.41|14155.41|14276.3|14156.3|14276.45|14156.45|14275.41|14155.41|10
1647461110000|2022-03-16 20:05:10|14276.38|14156.38|14276.26|14156.26|14276.38|14156.38|14276.06|14156.06|7
1647461120000|2022-03-16 20:05:20|14276.57|14156.57|14279.17|14159.17|14279.17|14159.17|14276.52|14156.52|10
1647461130000|2022-03-16 20:05:30|14279.27|14159.27|14279.76|14159.76|14280.05|14160.05|14279.27|14159.27|10
1647461140000|2022-03-16 20:05:40|14279.73|14159.73|14279.27|14159.27|14279.94|14159.94|14279.27|14159.27|8
1647461150000|2022-03-16 20:05:50|14279.24|14159.24|14278.9|14158.9|14279.24|14159.24|14278.9|14158.9|5
1647461160000|2022-03-16 20:06:00|14278.87|14158.87|14280.94|14160.94|14280.94|14160.94|14278.87|14158.87|10
1647461170000|2022-03-16 20:06:10|14281.4|14161.4|14286.3|14166.3|14286.3|14166.3|14280.54|14160.54|9
1647461180000|2022-03-16 20:06:20|14287.36|14167.36|14294.08|14174.08|14294.44|14174.44|14287.36|14167.36|10
1647461190000|2022-03-16 20:06:30|14293.85|14173.85|14293.34|14173.34|14294.14|14174.14|14293.34|14173.34|9
1647461200000|2022-03-16 20:06:40|14293.48|14173.48|14296.05|14176.05|14296.05|14176.05|14293.07|14173.07|10
1647461210000|2022-03-16 20:06:50|14298.17|14178.17|14305.74|14185.74|14305.74|14185.74|14298.17|14178.17|10
1647461220000|2022-03-16 20:07:00|14307.01|14187.01|14316.06|14196.06|14317.48|14197.48|14305.35|14185.35|10
1647461230000|2022-03-16 20:07:10|14316.25|14196.25|14324.32|14204.32|14324.32|14204.32|14316.25|14196.25|10
1647461240000|2022-03-16 20:07:20|14324.55|14204.55|14323.88|14203.88|14324.55|14204.55|14323.45|14203.45|10
1647461250000|2022-03-16 20:07:30|14324.4|14204.4|14326.66|14206.66|14326.66|14206.66|14324.4|14204.4|10
1647461260000|2022-03-16 20:07:40|14327.04|14207.04|14328.31|14208.31|14329.56|14209.56|14327.04|14207.04|10
1647461270000|2022-03-16 20:07:50|14327.99|14207.99|14326.26|14206.26|14327.99|14207.99|14325.69|14205.69|9
1647461280000|2022-03-16 20:08:00|14326.2|14206.2|14323.95|14203.95|14326.83|14206.83|14323.17|14203.17|10
1647461290000|2022-03-16 20:08:10|14328.51|14208.51|14340.26|14220.26|14340.26|14220.26|14328.51|14208.51|10
1647461300000|2022-03-16 20:08:20|14340.27|14220.27|14352.26|14232.26|14352.26|14232.26|14340.27|14220.27|10
1647461310000|2022-03-16 20:08:30|14351.99|14231.99|14345.74|14225.74|14351.99|14231.99|14345.74|14225.74|10
1647461320000|2022-03-16 20:08:40|14346.14|14226.14|14346.39|14226.39|14347.76|14227.76|14346.01|14226.01|10
1647461330000|2022-03-16 20:08:50|14346.14|14226.14|14347.54|14227.54|14347.84|14227.84|14346.07|14226.07|10
1647461340000|2022-03-16 20:09:00|14347.56|14227.56|14346.6|14226.6|14347.56|14227.56|14345.48|14225.48|10
1647461350000|2022-03-16 20:09:10|14346.68|14226.68|14346.38|14226.38|14346.81|14226.81|14346.11|14226.11|10
1647461360000|2022-03-16 20:09:20|14346.19|14226.19|14345.03|14225.03|14346.73|14226.73|14345.03|14225.03|9
1647461370000|2022-03-16 20:09:30|14345.09|14225.09|14344.91|14224.91|14345.36|14225.36|14342.67|14222.67|10
1647461380000|2022-03-16 20:09:40|14347.22|14227.22|14352.35|14232.35|14352.41|14232.41|14347.22|14227.22|9
1647461390000|2022-03-16 20:09:50|14352.32|14232.32|14353.42|14233.42|14353.42|14233.42|14352.32|14232.32|10
1647461400000|2022-03-16 20:10:00|14353.52|14233.52|14353.39|14233.39|14354.65|14234.65|14353.34|14233.34|9
1647461410000|2022-03-16 20:10:10|14352.46|14232.46|14352.74|14232.74|14352.8|14232.8|14351.9|14231.9|10
1647461420000|2022-03-16 20:10:20|14352.35|14232.35|14357.28|14237.28|14357.28|14237.28|14352.06|14232.06|10
1647461430000|2022-03-16 20:10:30|14357|14237|14358.86|14238.86|14358.86|14238.86|14356.48|14236.48|10
1647461440000|2022-03-16 20:10:40|14359.43|14239.43|14359.08|14239.08|14361.69|14241.69|14359.08|14239.08|9
1647461450000|2022-03-16 20:10:50|14359.99|14239.99|14363.38|14243.38|14363.38|14243.38|14359.85|14239.85|10
1647461460000|2022-03-16 20:11:00|14363.84|14243.84|14366.1|14246.1|14366.46|14246.46|14363.84|14243.84|10
1647461470000|2022-03-16 20:11:10|14366.68|14246.68|14360.79|14240.79|14366.8|14246.8|14360.79|14240.79|10
1647461480000|2022-03-16 20:11:20|14359.08|14239.08|14357.68|14237.68|14359.08|14239.08|14355.71|14235.71|10
1647461490000|2022-03-16 20:11:30|14362.37|14242.37|14374.26|14254.26|14374.26|14254.26|14362.37|14242.37|10
1647461500000|2022-03-16 20:11:40|14375.7|14255.7|14372.17|14252.17|14375.7|14255.7|14372.17|14252.17|10
1647461510000|2022-03-16 20:11:50|14372.08|14252.08|14371.15|14251.15|14372.24|14252.24|14370.99|14250.99|10
1647461520000|2022-03-16 20:12:00|14370.6|14250.6|14371.94|14251.94|14371.94|14251.94|14369.17|14249.17|10
1647461530000|2022-03-16 20:12:10|14373.38|14253.38|14374.21|14254.21|14374.69|14254.69|14373.38|14253.38|10
1647461540000|2022-03-16 20:12:20|14376.6|14256.6|14374.92|14254.92|14376.6|14256.6|14373.51|14253.51|10
1647461550000|2022-03-16 20:12:30|14375.01|14255.01|14379.34|14259.34|14379.34|14259.34|14374.42|14254.42|10
1647461560000|2022-03-16 20:12:40|14380.45|14260.45|14382.21|14262.21|14382.76|14262.76|14380.45|14260.45|10
1647461570000|2022-03-16 20:12:50|14382.76|14262.76|14395.9|14275.9|14395.9|14275.9|14382.48|14262.48|10
1647461580000|2022-03-16 20:13:00|14396.36|14276.36|14404.73|14284.73|14404.73|14284.73|14396.23|14276.23|10
1647461590000|2022-03-16 20:13:10|14406.67|14286.67|14408.81|14288.81|14412.07|14292.07|14406.67|14286.67|10
1647461600000|2022-03-16 20:13:20|14408.38|14288.38|14408.72|14288.72|14408.86|14288.86|14407.57|14287.57|10
1647461610000|2022-03-16 20:13:30|14408.02|14288.02|14410.77|14290.77|14410.77|14290.77|14405.22|14285.22|10
1647461620000|2022-03-16 20:13:40|14415.04|14295.04|14422.93|14302.93|14424.93|14304.93|14415.04|14295.04|10
1647461630000|2022-03-16 20:13:50|14422.4|14302.4|14421.13|14301.13|14422.4|14302.4|14418.76|14298.76|10
1647461640000|2022-03-16 20:14:00|14421.59|14301.59|14426.53|14306.53|14426.53|14306.53|14421.59|14301.59|10
1647461650000|2022-03-16 20:14:10|14426.62|14306.62|14428.33|14308.33|14428.47|14308.47|14426.62|14306.62|9
1647461660000|2022-03-16 20:14:20|14427.75|14307.75|14428.91|14308.91|14428.91|14308.91|14427.6|14307.6|10
1647461670000|2022-03-16 20:14:30|14429.79|14309.79|14434.37|14314.37|14434.37|14314.37|14429.79|14309.79|10
1647461680000|2022-03-16 20:14:40|14435.51|14315.51|14437.38|14317.38|14437.38|14317.38|14435.13|14315.13|10
1647461690000|2022-03-16 20:14:50|14437.26|14317.26|14435.46|14315.46|14438.43|14318.43|14435.25|14315.25|10
1647461700000|2022-03-16 20:15:00|14435.34|14315.34|14437.06|14317.06|14437.34|14317.34|14434.03|14314.03|10
1647461710000|2022-03-16 20:15:10|14437.18|14317.18|14425.48|14305.48|14438.94|14318.94|14425.48|14305.48|10
1647461720000|2022-03-16 20:15:20|14418.04|14298.04|14402.31|14282.31|14418.04|14298.04|14402.31|14282.31|10
1647461730000|2022-03-16 20:15:30|14402.61|14282.61|14399.16|14279.16|14402.73|14282.73|14398.39|14278.39|10
1647461740000|2022-03-16 20:15:40|14398.82|14278.82|14398.44|14278.44|14398.89|14278.89|14397.7|14277.7|9
1647461750000|2022-03-16 20:15:50|14396.87|14276.87|14391.53|14271.53|14396.87|14276.87|14391.41|14271.41|10
1647461760000|2022-03-16 20:16:00|14384.04|14264.04|14380.47|14260.47|14384.04|14264.04|14380.47|14260.47|10
1647461770000|2022-03-16 20:16:10|14379.54|14259.54|14378.87|14258.87|14379.54|14259.54|14378.26|14258.26|10
1647461780000|2022-03-16 20:16:20|14379.54|14259.54|14379.42|14259.42|14380.56|14260.56|14376.71|14256.71|10
1647461790000|2022-03-16 20:16:30|14381.5|14261.5|14389.29|14269.29|14389.29|14269.29|14381.5|14261.5|10
1647461800000|2022-03-16 20:16:40|14388.41|14268.41|14388.18|14268.18|14389.47|14269.47|14387.7|14267.7|9
1647461810000|2022-03-16 20:16:50|14388.35|14268.35|14388.94|14268.94|14389.03|14269.03|14387.97|14267.97|10
1647461820000|2022-03-16 20:17:00|14388.42|14268.42|14387.36|14267.36|14389.47|14269.47|14386.26|14266.26|10
1647461830000|2022-03-16 20:17:10|14386.06|14266.06|14384.21|14264.21|14386.06|14266.06|14383.7|14263.7|9
1647461840000|2022-03-16 20:17:20|14384.58|14264.58|14379.7|14259.7|14384.58|14264.58|14379.7|14259.7|10
1647461850000|2022-03-16 20:17:30|14379.57|14259.57|14379.52|14259.52|14379.86|14259.86|14378.96|14258.96|10
1647461860000|2022-03-16 20:17:40|14379.58|14259.58|14378.13|14258.13|14380.23|14260.23|14378.13|14258.13|10
1647461870000|2022-03-16 20:17:50|14376.58|14256.58|14379.24|14259.24|14379.24|14259.24|14376.22|14256.22|10
1647461880000|2022-03-16 20:18:00|14380.06|14260.06|14381.3|14261.3|14381.38|14261.38|14379.82|14259.82|10
1647461890000|2022-03-16 20:18:10|14378.85|14258.85|14378.77|14258.77|14378.88|14258.88|14378.35|14258.35|10
1647461900000|2022-03-16 20:18:20|14379.63|14259.63|14381.16|14261.16|14381.16|14261.16|14379.62|14259.62|10
1647461910000|2022-03-16 20:18:30|14383.15|14263.15|14386.74|14266.74|14386.74|14266.74|14382.97|14262.97|10
1647461920000|2022-03-16 20:18:40|14387.12|14267.12|14389.24|14269.24|14389.24|14269.24|14386.73|14266.73|10
1647461930000|2022-03-16 20:18:50|14389.62|14269.62|14388.11|14268.11|14389.62|14269.62|14388.11|14268.11|9
1647461940000|2022-03-16 20:19:00|14386.63|14266.63|14386.62|14266.62|14388.98|14268.98|14386.26|14266.26|10
1647461950000|2022-03-16 20:19:10|14385.84|14265.84|14379.73|14259.73|14385.84|14265.84|14379.73|14259.73|10
1647461960000|2022-03-16 20:19:20|14379.21|14259.21|14373.11|14253.11|14379.21|14259.21|14373.11|14253.11|10
1647461970000|2022-03-16 20:19:30|14372.73|14252.73|14370.53|14250.53|14372.73|14252.73|14370.53|14250.53|8
1647461980000|2022-03-16 20:19:40|14370.7|14250.7|14369.46|14249.46|14371.14|14251.14|14369.46|14249.46|10
1647461990000|2022-03-16 20:19:50|14368.88|14248.88|14366.71|14246.71|14368.88|14248.88|14366.71|14246.71|10
1647462000000|2022-03-16 20:20:00|14366.42|14246.42|14364.71|14244.71|14366.42|14246.42|14364.61|14244.61|9
1647462010000|2022-03-16 20:20:10|14364.64|14244.64|14363.8|14243.8|14364.71|14244.71|14362.98|14242.98|9
1647462020000|2022-03-16 20:20:20|14364.09|14244.09|14362.59|14242.59|14364.62|14244.62|14362.59|14242.59|10
1647462030000|2022-03-16 20:20:30|14361.88|14241.88|14359.98|14239.98|14364.8|14244.8|14359.98|14239.98|9
1647462040000|2022-03-16 20:20:40|14357.47|14237.47|14351.89|14231.89|14357.47|14237.47|14351.53|14231.53|10
1647462050000|2022-03-16 20:20:50|14349.66|14229.66|14346.76|14226.76|14349.66|14229.66|14346.76|14226.76|10
1647462060000|2022-03-16 20:21:00|14348.65|14228.65|14349.04|14229.04|14351.67|14231.67|14347.67|14227.67|10
1647462070000|2022-03-16 20:21:10|14348.97|14228.97|14349.4|14229.4|14349.54|14229.54|14348.55|14228.55|10
1647462080000|2022-03-16 20:21:20|14350.57|14230.57|14350.11|14230.11|14351|14231|14349.93|14229.93|10
1647462090000|2022-03-16 20:21:30|14349.27|14229.27|14348.22|14228.22|14349.27|14229.27|14347.29|14227.29|9
1647462100000|2022-03-16 20:21:40|14348.56|14228.56|14351.29|14231.29|14351.29|14231.29|14348.56|14228.56|10
1647462110000|2022-03-16 20:21:50|14351.18|14231.18|14350.71|14230.71|14351.93|14231.93|14350.46|14230.46|9
1647462120000|2022-03-16 20:22:00|14350.61|14230.61|14351.35|14231.35|14351.35|14231.35|14350.08|14230.08|10
1647462130000|2022-03-16 20:22:10|14350.87|14230.87|14350.11|14230.11|14351.09|14231.09|14350.07|14230.07|10
1647462140000|2022-03-16 20:22:20|14350.1|14230.1|14353.01|14233.01|14353.17|14233.17|14349.99|14229.99|10
1647462150000|2022-03-16 20:22:30|14352.75|14232.75|14355.59|14235.59|14355.92|14235.92|14352.75|14232.75|10
1647462160000|2022-03-16 20:22:40|14355.23|14235.23|14354.64|14234.64|14355.23|14235.23|14354.64|14234.64|10
1647462170000|2022-03-16 20:22:50|14354.81|14234.81|14355.19|14235.19|14355.35|14235.35|14354.81|14234.81|8
1647462180000|2022-03-16 20:23:00|14355.1|14235.1|14358.18|14238.18|14358.18|14238.18|14354.12|14234.12|10
1647462190000|2022-03-16 20:23:10|14358.9|14238.9|14361.02|14241.02|14362.16|14242.16|14358.9|14238.9|9
1647462200000|2022-03-16 20:23:20|14361.27|14241.27|14361.69|14241.69|14362.23|14242.23|14361.27|14241.27|10
1647462210000|2022-03-16 20:23:30|14361.67|14241.67|14361.6|14241.6|14361.74|14241.74|14361.48|14241.48|10
1647462220000|2022-03-16 20:23:40|14361.61|14241.61|14360.97|14240.97|14361.61|14241.61|14360.66|14240.66|10
1647462230000|2022-03-16 20:23:50|14360.6|14240.6|14359.78|14239.78|14360.74|14240.74|14359.78|14239.78|10
1647462240000|2022-03-16 20:24:00|14359.8|14239.8|14360.78|14240.78|14361.84|14241.84|14359.8|14239.8|10
1647462250000|2022-03-16 20:24:10|14360.88|14240.88|14361.69|14241.69|14361.77|14241.77|14360.88|14240.88|9
1647462260000|2022-03-16 20:24:20|14361.73|14241.73|14370.95|14250.95|14370.95|14250.95|14361.73|14241.73|10
1647462270000|2022-03-16 20:24:30|14371.75|14251.75|14382.85|14262.85|14383.54|14263.54|14371.75|14251.75|10
1647462280000|2022-03-16 20:24:40|14383.12|14263.12|14399.12|14279.12|14399.12|14279.12|14383.12|14263.12|10
1647462290000|2022-03-16 20:24:50|14400.05|14280.05|14397.52|14277.52|14400.05|14280.05|14397.51|14277.51|10
1647462300000|2022-03-16 20:25:00|14396.03|14276.03|14389.85|14269.85|14396.27|14276.27|14389.85|14269.85|10
1647462310000|2022-03-16 20:25:10|14389.31|14269.31|14385.59|14265.59|14389.31|14269.31|14383.01|14263.01|10
1647462320000|2022-03-16 20:25:20|14387.28|14267.28|14398.24|14278.24|14398.24|14278.24|14387.28|14267.28|10
1647462330000|2022-03-16 20:25:30|14397.98|14277.98|14398.49|14278.49|14399.04|14279.04|14397.98|14277.98|9
1647462340000|2022-03-16 20:25:40|14399.07|14279.07|14402.21|14282.21|14402.21|14282.21|14398.73|14278.73|10
1647462350000|2022-03-16 20:25:50|14401.75|14281.75|14402.19|14282.19|14402.47|14282.47|14401.32|14281.32|10
1647462360000|2022-03-16 20:26:00|14402.61|14282.61|14407.16|14287.16|14407.23|14287.23|14402.61|14282.61|10
1647462370000|2022-03-16 20:26:10|14407.31|14287.31|14406.95|14286.95|14408.34|14288.34|14406.82|14286.82|9
1647462380000|2022-03-16 20:26:20|14407.64|14287.64|14411.42|14291.42|14411.42|14291.42|14407.64|14287.64|10
1647462390000|2022-03-16 20:26:30|14412.36|14292.36|14411.81|14291.81|14413.58|14293.58|14411.81|14291.81|10
1647462400000|2022-03-16 20:26:40|14411.65|14291.65|14414.17|14294.17|14414.17|14294.17|14411.47|14291.47|10
1647462410000|2022-03-16 20:26:50|14414.8|14294.8|14414.65|14294.65|14415.35|14295.35|14413.99|14293.99|10
1647462420000|2022-03-16 20:27:00|14414.71|14294.71|14415.92|14295.92|14416.96|14296.96|14414.71|14294.71|10
1647462430000|2022-03-16 20:27:10|14415.95|14295.95|14421.94|14301.94|14421.94|14301.94|14415.95|14295.95|10
1647462440000|2022-03-16 20:27:20|14422.21|14302.21|14429.44|14309.44|14429.44|14309.44|14422.21|14302.21|10
1647462450000|2022-03-16 20:27:30|14429.97|14309.97|14431.91|14311.91|14431.91|14311.91|14429.97|14309.97|9
1647462460000|2022-03-16 20:27:40|14431.88|14311.88|14430.56|14310.56|14432.3|14312.3|14430.04|14310.04|9
1647462470000|2022-03-16 20:27:50|14430.73|14310.73|14428.89|14308.89|14430.73|14310.73|14428.59|14308.59|10
1647462480000|2022-03-16 20:28:00|14428.99|14308.99|14428.74|14308.74|14429.78|14309.78|14428.65|14308.65|10
1647462490000|2022-03-16 20:28:10|14427.95|14307.95|14426.51|14306.51|14428.07|14308.07|14426.51|14306.51|10
1647462500000|2022-03-16 20:28:20|14426.61|14306.61|14425.09|14305.09|14427.36|14307.36|14425.09|14305.09|10
1647462510000|2022-03-16 20:28:30|14425.17|14305.17|14425.02|14305.02|14425.43|14305.43|14424.54|14304.54|10
1647462520000|2022-03-16 20:28:40|14425.33|14305.33|14428.75|14308.75|14428.75|14308.75|14425.07|14305.07|10
1647462530000|2022-03-16 20:28:50|14429.05|14309.05|14426.17|14306.17|14429.05|14309.05|14426.17|14306.17|10
1647462540000|2022-03-16 20:29:00|14426.03|14306.03|14421.18|14301.18|14426.03|14306.03|14421.18|14301.18|9
1647462550000|2022-03-16 20:29:10|14421.2|14301.2|14418.53|14298.53|14421.2|14301.2|14418.08|14298.08|10
1647462560000|2022-03-16 20:29:20|14418.16|14298.16|14418.73|14298.73|14418.97|14298.97|14418.16|14298.16|10
1647462570000|2022-03-16 20:29:30|14418.31|14298.31|14419.62|14299.62|14419.65|14299.65|14418.26|14298.26|9
1647462580000|2022-03-16 20:29:40|14419.99|14299.99|14421.58|14301.58|14421.83|14301.83|14419.78|14299.78|9
1647462590000|2022-03-16 20:29:50|14421.71|14301.71|14421.24|14301.24|14421.71|14301.71|14420.39|14300.39|10
1647462600000|2022-03-16 20:30:00|14420.74|14300.74|14421.11|14301.11|14422.52|14302.52|14420.74|14300.74|10
1647462610000|2022-03-16 20:30:10|14421.28|14301.28|14423.06|14303.06|14423.4|14303.4|14421.11|14301.11|10
1647462620000|2022-03-16 20:30:20|14423.34|14303.34|14432.18|14312.18|14432.18|14312.18|14423.34|14303.34|10
1647462630000|2022-03-16 20:30:30|14431.55|14311.55|14430.1|14310.1|14433.22|14313.22|14430.1|14310.1|10
1647462640000|2022-03-16 20:30:40|14429.64|14309.64|14427.64|14307.64|14429.64|14309.64|14427.23|14307.23|10
1647462650000|2022-03-16 20:30:50|14427.81|14307.81|14428.16|14308.16|14428.37|14308.37|14427.43|14307.43|10
1647462660000|2022-03-16 20:31:00|14429.47|14309.47|14429.22|14309.22|14430.03|14310.03|14429.03|14309.03|10
1647462670000|2022-03-16 20:31:10|14429.65|14309.65|14430.96|14310.96|14431.63|14311.63|14428.99|14308.99|10
1647462680000|2022-03-16 20:31:20|14431.09|14311.09|14439.63|14319.63|14439.63|14319.63|14431.09|14311.09|10
1647462690000|2022-03-16 20:31:30|14439.51|14319.51|14443.11|14323.11|14443.11|14323.11|14439.51|14319.51|10
1647462700000|2022-03-16 20:31:40|14443.1|14323.1|14445.98|14325.98|14445.98|14325.98|14443.1|14323.1|10
1647462710000|2022-03-16 20:31:50|14445.69|14325.69|14448.27|14328.27|14448.27|14328.27|14445.64|14325.64|10
1647462720000|2022-03-16 20:32:00|14448.62|14328.62|14453.59|14333.59|14454.68|14334.68|14448.62|14328.62|10
1647462730000|2022-03-16 20:32:10|14454.1|14334.1|14455.78|14335.78|14455.93|14335.93|14454.1|14334.1|9
1647462740000|2022-03-16 20:32:20|14455.37|14335.37|14454.55|14334.55|14455.74|14335.74|14453.74|14333.74|10
1647462750000|2022-03-16 20:32:30|14454.41|14334.41|14452.09|14332.09|14454.41|14334.41|14451.85|14331.85|10
1647462760000|2022-03-16 20:32:40|14451.09|14331.09|14447.08|14327.08|14451.3|14331.3|14447.08|14327.08|10
1647462770000|2022-03-16 20:32:50|14447.16|14327.16|14446.68|14326.68|14447.16|14327.16|14445.28|14325.28|9
1647462780000|2022-03-16 20:33:00|14447.08|14327.08|14447.19|14327.19|14448.66|14328.66|14447.08|14327.08|9
1647462790000|2022-03-16 20:33:10|14447.35|14327.35|14447.33|14327.33|14447.88|14327.88|14447.24|14327.24|10
1647462800000|2022-03-16 20:33:20|14447.26|14327.26|14447.05|14327.05|14448.24|14328.24|14447.05|14327.05|10
1647462810000|2022-03-16 20:33:30|14447.04|14327.04|14446.36|14326.36|14447.04|14327.04|14446|14326|9
1647462820000|2022-03-16 20:33:40|14445.95|14325.95|14444.54|14324.54|14445.95|14325.95|14444.54|14324.54|10
1647462830000|2022-03-16 20:33:50|14444.76|14324.76|14446.64|14326.64|14446.64|14326.64|14444.24|14324.24|9
1647462840000|2022-03-16 20:34:00|14446.36|14326.36|14446.55|14326.55|14447.34|14327.34|14446.16|14326.16|10
1647462850000|2022-03-16 20:34:10|14446.4|14326.4|14446.65|14326.65|14447.42|14327.42|14445.52|14325.52|9
1647462860000|2022-03-16 20:34:20|14446.43|14326.43|14448.62|14328.62|14449.1|14329.1|14446.43|14326.43|10
1647462870000|2022-03-16 20:34:30|14448.95|14328.95|14448.21|14328.21|14449.48|14329.48|14448.04|14328.04|10
1647462880000|2022-03-16 20:34:40|14448|14328|14446.99|14326.99|14448|14328|14446.89|14326.89|10
1647462890000|2022-03-16 20:34:50|14446.9|14326.9|14446.16|14326.16|14446.9|14326.9|14446.16|14326.16|8
1647462900000|2022-03-16 20:35:00|14445.15|14325.15|14444.99|14324.99|14445.49|14325.49|14444.99|14324.99|10
1647462910000|2022-03-16 20:35:10|14445.08|14325.08|14444.69|14324.69|14445.27|14325.27|14444.66|14324.66|9
1647462920000|2022-03-16 20:35:20|14444.76|14324.76|14444.19|14324.19|14444.76|14324.76|14443.9|14323.9|9
1647462930000|2022-03-16 20:35:30|14444.35|14324.35|14443.75|14323.75|14444.35|14324.35|14443.75|14323.75|7
1647462940000|2022-03-16 20:35:40|14443.69|14323.69|14443.06|14323.06|14444.31|14324.31|14443.06|14323.06|10
1647462950000|2022-03-16 20:35:50|14442.66|14322.66|14439.64|14319.64|14442.66|14322.66|14439.64|14319.64|10
1647462960000|2022-03-16 20:36:00|14439.74|14319.74|14435.78|14315.78|14439.74|14319.74|14435.78|14315.78|10
1647462970000|2022-03-16 20:36:10|14435.19|14315.19|14433.85|14313.85|14435.19|14315.19|14432.99|14312.99|9
1647462980000|2022-03-16 20:36:20|14433.55|14313.55|14430.31|14310.31|14433.96|14313.96|14430.31|14310.31|10
1647462990000|2022-03-16 20:36:30|14430.1|14310.1|14424.52|14304.52|14430.1|14310.1|14424.52|14304.52|10
1647463000000|2022-03-16 20:36:40|14422.73|14302.73|14416.82|14296.82|14422.73|14302.73|14416.82|14296.82|10
1647463010000|2022-03-16 20:36:50|14417.26|14297.26|14413.28|14293.28|14417.26|14297.26|14413.13|14293.13|8
1647463020000|2022-03-16 20:37:00|14413.85|14293.85|14409.19|14289.19|14413.85|14293.85|14408.88|14288.88|10
1647463030000|2022-03-16 20:37:10|14409.05|14289.05|14409.63|14289.63|14409.86|14289.86|14409.05|14289.05|10
1647463040000|2022-03-16 20:37:20|14409.89|14289.89|14409.29|14289.29|14409.97|14289.97|14408.59|14288.59|10
1647463050000|2022-03-16 20:37:30|14409.22|14289.22|14408.29|14288.29|14409.23|14289.23|14408.14|14288.14|10
1647463060000|2022-03-16 20:37:40|14408.23|14288.23|14409.95|14289.95|14409.99|14289.99|14407.66|14287.66|9
1647463070000|2022-03-16 20:37:50|14410.02|14290.02|14411.25|14291.25|14411.25|14291.25|14410.02|14290.02|10
1647463080000|2022-03-16 20:38:00|14411.27|14291.27|14412.14|14292.14|14412.43|14292.43|14410.98|14290.98|10
1647463090000|2022-03-16 20:38:10|14413.34|14293.34|14415.69|14295.69|14415.69|14295.69|14413.34|14293.34|10
1647463100000|2022-03-16 20:38:20|14415.94|14295.94|14417.3|14297.3|14417.3|14297.3|14415.74|14295.74|10
1647463110000|2022-03-16 20:38:30|14417.37|14297.37|14412.64|14292.64|14417.37|14297.37|14412.64|14292.64|10
1647463120000|2022-03-16 20:38:40|14411.6|14291.6|14411.54|14291.54|14412.17|14292.17|14411.15|14291.15|10
1647463130000|2022-03-16 20:38:50|14410.83|14290.83|14412.22|14292.22|14412.28|14292.28|14410.83|14290.83|10
1647463140000|2022-03-16 20:39:00|14412.32|14292.32|14410.09|14290.09|14413.06|14293.06|14410.09|14290.09|10
1647463150000|2022-03-16 20:39:10|14410.85|14290.85|14411.77|14291.77|14413.16|14293.16|14410.85|14290.85|10
1647463160000|2022-03-16 20:39:20|14411.71|14291.71|14410.97|14290.97|14411.92|14291.92|14410.97|14290.97|10
1647463170000|2022-03-16 20:39:30|14410.68|14290.68|14410.14|14290.14|14410.68|14290.68|14410.04|14290.04|9
1647463180000|2022-03-16 20:39:40|14409.78|14289.78|14410.55|14290.55|14410.69|14290.69|14409.78|14289.78|10
1647463190000|2022-03-16 20:39:50|14410.83|14290.83|14412.99|14292.99|14413.35|14293.35|14410.7|14290.7|10
1647463200000|2022-03-16 20:40:00|14413.66|14293.66|14412.77|14292.77|14413.66|14293.66|14412.03|14292.03|10
1647463210000|2022-03-16 20:40:10|14412.45|14292.45|14411.98|14291.98|14412.61|14292.61|14411.6|14291.6|10
1647463220000|2022-03-16 20:40:20|14412.26|14292.26|14412.68|14292.68|14413.19|14293.19|14412.26|14292.26|10
1647463230000|2022-03-16 20:40:30|14412.59|14292.59|14413.28|14293.28|14413.28|14293.28|14412.15|14292.15|10
1647463240000|2022-03-16 20:40:40|14413.23|14293.23|14415.46|14295.46|14415.46|14295.46|14413.23|14293.23|9
1647463250000|2022-03-16 20:40:50|14415.9|14295.9|14418.51|14298.51|14418.51|14298.51|14415.9|14295.9|9
1647463260000|2022-03-16 20:41:00|14418.44|14298.44|14421.54|14301.54|14421.54|14301.54|14418.33|14298.33|10
1647463270000|2022-03-16 20:41:10|14422.1|14302.1|14422.01|14302.01|14422.24|14302.24|14421.68|14301.68|9
1647463280000|2022-03-16 20:41:20|14422.3|14302.3|14422.11|14302.11|14422.3|14302.3|14421.84|14301.84|9
1647463290000|2022-03-16 20:41:30|14422.02|14302.02|14422.24|14302.24|14422.24|14302.24|14421.63|14301.63|6
1647463300000|2022-03-16 20:41:40|14422.37|14302.37|14422.97|14302.97|14423.12|14303.12|14421.45|14301.45|10
1647463310000|2022-03-16 20:41:50|14422.87|14302.87|14423.2|14303.2|14424.16|14304.16|14422.87|14302.87|10
1647463320000|2022-03-16 20:42:00|14423.11|14303.11|14428.75|14308.75|14428.75|14308.75|14422.93|14302.93|9
1647463330000|2022-03-16 20:42:10|14430.16|14310.16|14434.97|14314.97|14434.97|14314.97|14430.16|14310.16|9
1647463340000|2022-03-16 20:42:20|14435.64|14315.64|14435.46|14315.46|14436.66|14316.66|14434.9|14314.9|10
1647463350000|2022-03-16 20:42:30|14435.22|14315.22|14436.8|14316.8|14436.9|14316.9|14435.22|14315.22|10
1647463360000|2022-03-16 20:42:40|14436.7|14316.7|14439.21|14319.21|14439.21|14319.21|14436.7|14316.7|10
1647463370000|2022-03-16 20:42:50|14439.5|14319.5|14442.27|14322.27|14442.27|14322.27|14439.5|14319.5|10
1647463380000|2022-03-16 20:43:00|14443.37|14323.37|14440.92|14320.92|14443.37|14323.37|14440.92|14320.92|9
1647463390000|2022-03-16 20:43:10|14440.44|14320.44|14439.06|14319.06|14441.18|14321.18|14438.85|14318.85|10
1647463400000|2022-03-16 20:43:20|14438.92|14318.92|14440.51|14320.51|14440.54|14320.54|14438.92|14318.92|10
1647463410000|2022-03-16 20:43:30|14440.57|14320.57|14440.09|14320.09|14440.57|14320.57|14439.97|14319.97|10
1647463420000|2022-03-16 20:43:40|14439.37|14319.37|14440.23|14320.23|14440.25|14320.25|14439.37|14319.37|10
1647463430000|2022-03-16 20:43:50|14440.59|14320.59|14441.31|14321.31|14441.69|14321.69|14440.23|14320.23|10
1647463440000|2022-03-16 20:44:00|14441.21|14321.21|14443.27|14323.27|14443.27|14323.27|14441.21|14321.21|10
1647463450000|2022-03-16 20:44:10|14443.24|14323.24|14444.52|14324.52|14444.95|14324.95|14443.24|14323.24|10
1647463460000|2022-03-16 20:44:20|14444.6|14324.6|14445.3|14325.3|14445.66|14325.66|14444.6|14324.6|10
1647463470000|2022-03-16 20:44:30|14445.39|14325.39|14448.67|14328.67|14448.67|14328.67|14444.65|14324.65|9
1647463480000|2022-03-16 20:44:40|14448.38|14328.38|14450.87|14330.87|14450.91|14330.91|14448.38|14328.38|9
1647463490000|2022-03-16 20:44:50|14450.9|14330.9|14451.97|14331.97|14452.79|14332.79|14450.9|14330.9|9
1647463500000|2022-03-16 20:45:00|14452.49|14332.49|14448.04|14328.04|14452.53|14332.53|14448.04|14328.04|10
1647463510000|2022-03-16 20:45:10|14448.07|14328.07|14447.23|14327.23|14448.07|14328.07|14446.89|14326.89|10
1647463520000|2022-03-16 20:45:20|14446.65|14326.65|14447.86|14327.86|14448.07|14328.07|14446.65|14326.65|10
1647463530000|2022-03-16 20:45:30|14447.74|14327.74|14447.89|14327.89|14447.89|14327.89|14447.55|14327.55|8
1647463540000|2022-03-16 20:45:40|14447.91|14327.91|14447.57|14327.57|14447.91|14327.91|14447.39|14327.39|9
1647463550000|2022-03-16 20:45:50|14447.89|14327.89|14444.65|14324.65|14447.89|14327.89|14444.65|14324.65|9
1647463560000|2022-03-16 20:46:00|14445.02|14325.02|14443.61|14323.61|14445.02|14325.02|14443.49|14323.49|10
1647463570000|2022-03-16 20:46:10|14443.1|14323.1|14441.89|14321.89|14443.17|14323.17|14441.89|14321.89|10
1647463580000|2022-03-16 20:46:20|14442.35|14322.35|14442.59|14322.59|14442.59|14322.59|14441.73|14321.73|10
1647463590000|2022-03-16 20:46:30|14443.58|14323.58|14445.77|14325.77|14445.77|14325.77|14443.58|14323.58|10
1647463600000|2022-03-16 20:46:40|14446.26|14326.26|14446.67|14326.67|14446.95|14326.95|14446.26|14326.26|10
1647463610000|2022-03-16 20:46:50|14446.43|14326.43|14446.96|14326.96|14446.96|14326.96|14446.3|14326.3|10
1647463620000|2022-03-16 20:47:00|14446.95|14326.95|14449.98|14329.98|14449.98|14329.98|14446.83|14326.83|10
1647463630000|2022-03-16 20:47:10|14450.08|14330.08|14450.9|14330.9|14451.11|14331.11|14450.08|14330.08|10
1647463640000|2022-03-16 20:47:20|14451.35|14331.35|14451.69|14331.69|14452.2|14332.2|14451.35|14331.35|9
1647463650000|2022-03-16 20:47:30|14452.03|14332.03|14451.2|14331.2|14452.03|14332.03|14451.2|14331.2|8
1647463660000|2022-03-16 20:47:40|14451.21|14331.21|14452.28|14332.28|14452.85|14332.85|14451.21|14331.21|9
1647463670000|2022-03-16 20:47:50|14452.89|14332.89|14451.53|14331.53|14453.16|14333.16|14451.53|14331.53|10
1647463680000|2022-03-16 20:48:00|14451.28|14331.28|14450.37|14330.37|14451.83|14331.83|14450.37|14330.37|10
1647463690000|2022-03-16 20:48:10|14449.8|14329.8|14448.65|14328.65|14450.3|14330.3|14448.65|14328.65|7
1647463700000|2022-03-16 20:48:20|14448.19|14328.19|14446.21|14326.21|14448.19|14328.19|14445.67|14325.67|10
1647463710000|2022-03-16 20:48:30|14445.89|14325.89|14440.3|14320.3|14445.89|14325.89|14440.3|14320.3|10
1647463720000|2022-03-16 20:48:40|14440.22|14320.22|14440.76|14320.76|14441.65|14321.65|14439.15|14319.15|10
1647463730000|2022-03-16 20:48:50|14440.1|14320.1|14439.46|14319.46|14440.27|14320.27|14439.33|14319.33|10
1647463740000|2022-03-16 20:49:00|14439.65|14319.65|14438.71|14318.71|14439.84|14319.84|14438.71|14318.71|10
1647463750000|2022-03-16 20:49:10|14438.7|14318.7|14437.98|14317.98|14438.7|14318.7|14437.98|14317.98|8
1647463760000|2022-03-16 20:49:20|14437.53|14317.53|14431.28|14311.28|14437.56|14317.56|14431.28|14311.28|10
1647463770000|2022-03-16 20:49:30|14431.09|14311.09|14428.59|14308.59|14431.14|14311.14|14428.59|14308.59|8
1647463780000|2022-03-16 20:49:40|14428.74|14308.74|14427.96|14307.96|14428.74|14308.74|14427.09|14307.09|10
1647463790000|2022-03-16 20:49:50|14428.03|14308.03|14426.59|14306.59|14428.03|14308.03|14426.59|14306.59|10
1647463800000|2022-03-16 20:50:00|14427.35|14307.35|14429.64|14309.64|14429.64|14309.64|14425.13|14305.13|10
1647463810000|2022-03-16 20:50:10|14429.73|14309.73|14433|14313|14433|14313|14429.73|14309.73|10
1647463820000|2022-03-16 20:50:20|14433.07|14313.07|14431.38|14311.38|14433.07|14313.07|14431.35|14311.35|10
1647463830000|2022-03-16 20:50:30|14432.05|14312.05|14431.61|14311.61|14432.05|14312.05|14431.24|14311.24|10
1647463840000|2022-03-16 20:50:40|14431.62|14311.62|14431.17|14311.17|14431.62|14311.62|14430.86|14310.86|9
1647463850000|2022-03-16 20:50:50|14431.38|14311.38|14431.31|14311.31|14431.59|14311.59|14431.11|14311.11|5
1647463860000|2022-03-16 20:51:00|14430.87|14310.87|14430.46|14310.46|14431.05|14311.05|14430.46|14310.46|8
1647463870000|2022-03-16 20:51:10|14431.35|14311.35|14430.97|14310.97|14431.35|14311.35|14430.55|14310.55|9
1647463880000|2022-03-16 20:51:20|14430.64|14310.64|14430.19|14310.19|14430.92|14310.92|14430.19|14310.19|10
1647463890000|2022-03-16 20:51:30|14430.13|14310.13|14429.19|14309.19|14430.13|14310.13|14429.19|14309.19|10
1647463900000|2022-03-16 20:51:40|14429.07|14309.07|14430.24|14310.24|14430.24|14310.24|14429.07|14309.07|10
1647463910000|2022-03-16 20:51:50|14430.53|14310.53|14431.53|14311.53|14432.4|14312.4|14430.39|14310.39|9
1647463920000|2022-03-16 20:52:00|14431.84|14311.84|14430.88|14310.88|14432.15|14312.15|14430.5|14310.5|10
1647463930000|2022-03-16 20:52:10|14430.93|14310.93|14431.35|14311.35|14431.42|14311.42|14430.93|14310.93|7
1647463940000|2022-03-16 20:52:20|14431.42|14311.42|14431.35|14311.35|14432.22|14312.22|14431.34|14311.34|7
1647463950000|2022-03-16 20:52:30|14431.29|14311.29|14430.7|14310.7|14431.29|14311.29|14430.63|14310.63|10
1647463960000|2022-03-16 20:52:40|14430.91|14310.91|14430.48|14310.48|14431.08|14311.08|14430.26|14310.26|9
1647463970000|2022-03-16 20:52:50|14430.32|14310.32|14429.54|14309.54|14430.32|14310.32|14429.54|14309.54|10
1647463980000|2022-03-16 20:53:00|14429.47|14309.47|14429.29|14309.29|14429.49|14309.49|14429.13|14309.13|9
1647463990000|2022-03-16 20:53:10|14429.33|14309.33|14429.81|14309.81|14429.81|14309.81|14429.33|14309.33|9
1647464000000|2022-03-16 20:53:20|14429.62|14309.62|14429.54|14309.54|14429.8|14309.8|14429.12|14309.12|9
1647464010000|2022-03-16 20:53:30|14429.6|14309.6|14429.67|14309.67|14429.93|14309.93|14429.59|14309.59|10
1647464020000|2022-03-16 20:53:40|14429.2|14309.2|14429.4|14309.4|14429.47|14309.47|14428.88|14308.88|9
1647464030000|2022-03-16 20:53:50|14429.21|14309.21|14428.87|14308.87|14429.64|14309.64|14428.79|14308.79|9
1647464040000|2022-03-16 20:54:00|14428.84|14308.84|14429.26|14309.26|14429.4|14309.4|14428.84|14308.84|9
1647464050000|2022-03-16 20:54:10|14429.39|14309.39|14429.31|14309.31|14429.39|14309.39|14429.2|14309.2|8
1647464060000|2022-03-16 20:54:20|14429.33|14309.33|14428.26|14308.26|14429.47|14309.47|14428.08|14308.08|8
1647464070000|2022-03-16 20:54:30|14428.08|14308.08|14428.99|14308.99|14429.38|14309.38|14427.57|14307.57|10
1647464080000|2022-03-16 20:54:40|14428.43|14308.43|14423.86|14303.86|14428.48|14308.48|14423.86|14303.86|10
1647464090000|2022-03-16 20:54:50|14423.28|14303.28|14419.73|14299.73|14424.1|14304.1|14419.73|14299.73|10
1647464100000|2022-03-16 20:55:00|14419.72|14299.72|14419.69|14299.69|14419.78|14299.78|14419.33|14299.33|10
1647464110000|2022-03-16 20:55:10|14418.95|14298.95|14419.08|14299.08|14419.15|14299.15|14418.66|14298.66|10
1647464120000|2022-03-16 20:55:20|14419.07|14299.07|14415.71|14295.71|14419.08|14299.08|14415.71|14295.71|9
1647464130000|2022-03-16 20:55:30|14415.86|14295.86|14414.45|14294.45|14415.86|14295.86|14414.45|14294.45|9
1647464140000|2022-03-16 20:55:40|14414.43|14294.43|14412.47|14292.47|14414.56|14294.56|14412.47|14292.47|8
1647464150000|2022-03-16 20:55:50|14412.84|14292.84|14412.2|14292.2|14413.07|14293.07|14412.19|14292.19|9
1647464160000|2022-03-16 20:56:00|14412.3|14292.3|14411.3|14291.3|14412.44|14292.44|14411.26|14291.26|9
1647464170000|2022-03-16 20:56:10|14411.34|14291.34|14410.8|14290.8|14411.68|14291.68|14410.78|14290.78|10
1647464180000|2022-03-16 20:56:20|14410.73|14290.73|14412.32|14292.32|14412.4|14292.4|14410.65|14290.65|9
1647464190000|2022-03-16 20:56:30|14412.09|14292.09|14413.71|14293.71|14413.71|14293.71|14412.07|14292.07|10
1647464200000|2022-03-16 20:56:40|14414.28|14294.28|14413.32|14293.32|14414.46|14294.46|14412.89|14292.89|10
1647464210000|2022-03-16 20:56:50|14413.59|14293.59|14414.06|14294.06|14414.06|14294.06|14412.84|14292.84|10
1647464220000|2022-03-16 20:57:00|14414.22|14294.22|14415.27|14295.27|14415.27|14295.27|14414.22|14294.22|10
1647464230000|2022-03-16 20:57:10|14414.81|14294.81|14417.27|14297.27|14417.27|14297.27|14414.68|14294.68|10
1647464240000|2022-03-16 20:57:20|14417.28|14297.28|14416.83|14296.83|14417.35|14297.35|14416.83|14296.83|9
1647464250000|2022-03-16 20:57:30|14417.12|14297.12|14417.11|14297.11|14417.45|14297.45|14416.92|14296.92|10
1647464260000|2022-03-16 20:57:40|14417.25|14297.25|14417.37|14297.37|14417.37|14297.37|14417.18|14297.18|8
1647464270000|2022-03-16 20:57:50|14417.95|14297.95|14417.55|14297.55|14417.95|14297.95|14417.41|14297.41|10
1647464280000|2022-03-16 20:58:00|14417.67|14297.67|14417.23|14297.23|14417.78|14297.78|14417.07|14297.07|10
1647464290000|2022-03-16 20:58:10|14417.27|14297.27|14415.42|14295.42|14417.27|14297.27|14415.34|14295.34|10
1647464300000|2022-03-16 20:58:20|14415.6|14295.6|14415.48|14295.48|14415.74|14295.74|14415.2|14295.2|8
1647464310000|2022-03-16 20:58:30|14415.38|14295.38|14414.75|14294.75|14415.38|14295.38|14414.22|14294.22|9
1647464320000|2022-03-16 20:58:40|14414.46|14294.46|14413.62|14293.62|14414.49|14294.49|14413.62|14293.62|10
1647464330000|2022-03-16 20:58:50|14413.81|14293.81|14413.74|14293.74|14413.89|14293.89|14413.43|14293.43|10
1647464340000|2022-03-16 20:59:00|14413.68|14293.68|14413.65|14293.65|14413.86|14293.86|14413.61|14293.61|6
1647464350000|2022-03-16 20:59:10|14414.26|14294.26|14414.51|14294.51|14414.69|14294.69|14413.72|14293.72|10
1647464360000|2022-03-16 20:59:20|14414.88|14294.88|14415.68|14295.68|14416.08|14296.08|14414.88|14294.88|10
1647464370000|2022-03-16 20:59:30|14416.06|14296.06|14413.68|14293.68|14416.35|14296.35|14413.51|14293.51|10
1647464380000|2022-03-16 20:59:40|14412.67|14292.67|14411.68|14291.68|14412.7|14292.7|14411.51|14291.51|10
1647464390000|2022-03-16 20:59:50|14411.23|14291.23|14411.11|14291.11|14411.37|14291.37|14410.3|14290.3|10
1647464400000|2022-03-16 21:00:00|14411.63|14291.63|14414.19|14294.19|14414.19|14294.19|14411.53|14291.53|10
1647464410000|2022-03-16 21:00:10|14414.09|14294.09|14415.67|14295.67|14415.67|14295.67|14414.09|14294.09|9
1647464420000|2022-03-16 21:00:20|14415.79|14295.79|14416.16|14296.16|14416.9|14296.9|14415.77|14295.77|9
1647464430000|2022-03-16 21:00:30|14415.92|14295.92|14416.79|14296.79|14416.86|14296.86|14415.39|14295.39|10
1647464440000|2022-03-16 21:00:40|14416.86|14296.86|14417.79|14297.79|14418.27|14298.27|14416.86|14296.86|10
1647464450000|2022-03-16 21:00:50|14418.06|14298.06|14418.9|14298.9|14419.27|14299.27|14417.9|14297.9|10
1647464460000|2022-03-16 21:01:00|14418.8|14298.8|14419.13|14299.13|14419.13|14299.13|14418.55|14298.55|8
1647464470000|2022-03-16 21:01:10|14418.81|14298.81|14419.42|14299.42|14419.42|14299.42|14418.46|14298.46|10
1647464480000|2022-03-16 21:01:20|14419.65|14299.65|14419.09|14299.09|14419.65|14299.65|14418.23|14298.23|10
1647464490000|2022-03-16 21:01:30|14419.66|14299.66|14416.98|14296.98|14420.7|14300.7|14416.98|14296.98|9
1647464500000|2022-03-16 21:01:40|14416.56|14296.56|14416.16|14296.16|14416.78|14296.78|14415.96|14295.96|9
1647464510000|2022-03-16 21:01:50|14415.74|14295.74|14416.59|14296.59|14416.59|14296.59|14415.57|14295.57|8
1647464520000|2022-03-16 21:02:00|14417.08|14297.08|14417.12|14297.12|14417.93|14297.93|14416.98|14296.98|10
1647464530000|2022-03-16 21:02:10|14417.08|14297.08|14418.77|14298.77|14418.77|14298.77|14416.72|14296.72|10
1647464540000|2022-03-16 21:02:20|14419.38|14299.38|14420.28|14300.28|14420.42|14300.42|14419.38|14299.38|9
1647464550000|2022-03-16 21:02:30|14420.41|14300.41|14420.81|14300.81|14420.85|14300.85|14420.31|14300.31|10
1647464560000|2022-03-16 21:02:40|14420.85|14300.85|14422.59|14302.59|14422.59|14302.59|14420.85|14300.85|9
1647464570000|2022-03-16 21:02:50|14422.62|14302.62|14421.33|14301.33|14422.69|14302.69|14421.33|14301.33|9
1647464580000|2022-03-16 21:03:00|14421.23|14301.23|14421.61|14301.61|14421.61|14301.61|14420.88|14300.88|10
1647464590000|2022-03-16 21:03:10|14421.57|14301.57|14421.13|14301.13|14422.03|14302.03|14421.06|14301.06|10
1647464600000|2022-03-16 21:03:20|14421.21|14301.21|14422.79|14302.79|14422.79|14302.79|14421.21|14301.21|9
1647464610000|2022-03-16 21:03:30|14423.18|14303.18|14423.8|14303.8|14424.14|14304.14|14422.82|14302.82|8
1647464620000|2022-03-16 21:03:40|14423.59|14303.59|14424.22|14304.22|14424.53|14304.53|14423.59|14303.59|9
1647464630000|2022-03-16 21:03:50|14424.11|14304.11|14423.92|14303.92|14424.12|14304.12|14423.48|14303.48|10
1647464640000|2022-03-16 21:04:00|14423.88|14303.88|14428.72|14308.72|14429.1|14309.1|14423.88|14303.88|10
1647464650000|2022-03-16 21:04:10|14428.64|14308.64|14427.21|14307.21|14428.64|14308.64|14426.73|14306.73|10
1647464660000|2022-03-16 21:04:20|14428.06|14308.06|14427.78|14307.78|14428.06|14308.06|14427.78|14307.78|8
1647464670000|2022-03-16 21:04:30|14428.16|14308.16|14427.74|14307.74|14428.21|14308.21|14427.58|14307.58|10
1647464680000|2022-03-16 21:04:40|14427.67|14307.67|14427.38|14307.38|14427.67|14307.67|14427.23|14307.23|9
1647464690000|2022-03-16 21:04:50|14427.45|14307.45|14426.95|14306.95|14427.45|14307.45|14426.76|14306.76|8
1647464700000|2022-03-16 21:05:00|14426.96|14306.96|14426.46|14306.46|14426.96|14306.96|14425.95|14305.95|7
1647464710000|2022-03-16 21:05:10|14426.5|14306.5|14428.55|14308.55|14428.55|14308.55|14426.5|14306.5|10
1647464720000|2022-03-16 21:05:20|14428.56|14308.56|14428.49|14308.49|14428.67|14308.67|14428.22|14308.22|10
1647464730000|2022-03-16 21:05:30|14428.5|14308.5|14428.43|14308.43|14428.56|14308.56|14428.15|14308.15|8
1647464740000|2022-03-16 21:05:40|14427.55|14307.55|14427.8|14307.8|14427.99|14307.99|14427.55|14307.55|7
1647464750000|2022-03-16 21:05:50|14427.96|14307.96|14430.56|14310.56|14430.56|14310.56|14427.96|14307.96|10
1647464760000|2022-03-16 21:06:00|14430.51|14310.51|14430.6|14310.6|14430.99|14310.99|14430.39|14310.39|10
1647464770000|2022-03-16 21:06:10|14430.62|14310.62|14432.02|14312.02|14432.2|14312.2|14430.62|14310.62|10
1647464780000|2022-03-16 21:06:20|14431.64|14311.64|14431.83|14311.83|14432.2|14312.2|14430.93|14310.93|10
1647464790000|2022-03-16 21:06:30|14431.64|14311.64|14432.32|14312.32|14433.17|14313.17|14431.5|14311.5|10
1647464800000|2022-03-16 21:06:40|14432.61|14312.61|14442.45|14322.45|14442.64|14322.64|14432.61|14312.61|10
1647464810000|2022-03-16 21:06:50|14442.28|14322.28|14444.94|14324.94|14444.94|14324.94|14442.28|14322.28|10
1647464820000|2022-03-16 21:07:00|14444.92|14324.92|14449.22|14329.22|14449.22|14329.22|14444.92|14324.92|8
1647464830000|2022-03-16 21:07:10|14449.24|14329.24|14451.14|14331.14|14451.14|14331.14|14449.24|14329.24|9
1647464840000|2022-03-16 21:07:20|14450.29|14330.29|14450.03|14330.03|14453.01|14333.01|14450.03|14330.03|10
1647464850000|2022-03-16 21:07:30|14449.75|14329.75|14447.63|14327.63|14449.75|14329.75|14447.39|14327.39|10
1647464860000|2022-03-16 21:07:40|14447.19|14327.19|14446.75|14326.75|14447.19|14327.19|14446.67|14326.67|8
1647464870000|2022-03-16 21:07:50|14447.76|14327.76|14449.9|14329.9|14449.99|14329.99|14447.76|14327.76|10
1647464880000|2022-03-16 21:08:00|14450.33|14330.33|14449.19|14329.19|14450.33|14330.33|14449.19|14329.19|8
1647464890000|2022-03-16 21:08:10|14449.26|14329.26|14452.83|14332.83|14452.83|14332.83|14449.26|14329.26|10
1647464900000|2022-03-16 21:08:20|14453.25|14333.25|14453.11|14333.11|14453.25|14333.25|14452.95|14332.95|8
1647464910000|2022-03-16 21:08:30|14453.18|14333.18|14452.52|14332.52|14453.49|14333.49|14452.23|14332.23|9
1647464920000|2022-03-16 21:08:40|14452.68|14332.68|14453.08|14333.08|14453.6|14333.6|14452.68|14332.68|10
1647464930000|2022-03-16 21:08:50|14453.16|14333.16|14453.34|14333.34|14453.36|14333.36|14452.93|14332.93|10
1647464940000|2022-03-16 21:09:00|14454.16|14334.16|14454.8|14334.8|14454.8|14334.8|14454.13|14334.13|9
1647464950000|2022-03-16 21:09:10|14454.91|14334.91|14455.91|14335.91|14455.91|14335.91|14454.64|14334.64|10
1647464960000|2022-03-16 21:09:20|14455.92|14335.92|14455.76|14335.76|14455.92|14335.92|14455.17|14335.17|10
1647464970000|2022-03-16 21:09:30|14455.84|14335.84|14454.67|14334.67|14455.84|14335.84|14454.67|14334.67|10
1647464980000|2022-03-16 21:09:40|14454.64|14334.64|14454.98|14334.98|14455.28|14335.28|14454.64|14334.64|10
1647464990000|2022-03-16 21:09:50|14455.01|14335.01|14454.21|14334.21|14455.01|14335.01|14453.56|14333.56|10
1647465000000|2022-03-16 21:10:00|14453.86|14333.86|14453.32|14333.32|14454.07|14334.07|14452.81|14332.81|10
1647465010000|2022-03-16 21:10:10|14453.28|14333.28|14452.88|14332.88|14453.45|14333.45|14452.64|14332.64|9
1647465020000|2022-03-16 21:10:20|14452.6|14332.6|14452.5|14332.5|14452.69|14332.69|14452.5|14332.5|10
1647465030000|2022-03-16 21:10:30|14452.65|14332.65|14451.99|14331.99|14452.65|14332.65|14451.56|14331.56|10
1647465040000|2022-03-16 21:10:40|14451.67|14331.67|14448.29|14328.29|14452.2|14332.2|14448.29|14328.29|10
1647465050000|2022-03-16 21:10:50|14448.79|14328.79|14445.54|14325.54|14448.79|14328.79|14445.54|14325.54|10
1647465060000|2022-03-16 21:11:00|14445.82|14325.82|14440.43|14320.43|14445.82|14325.82|14440.43|14320.43|10
1647465070000|2022-03-16 21:11:10|14440.11|14320.11|14439.01|14319.01|14440.11|14320.11|14439.01|14319.01|10
1647465080000|2022-03-16 21:11:20|14438.82|14318.82|14438.91|14318.91|14439.48|14319.48|14438.56|14318.56|9
1647465090000|2022-03-16 21:11:30|14439.32|14319.32|14437.36|14317.36|14439.44|14319.44|14437.36|14317.36|9
1647465100000|2022-03-16 21:11:40|14437.17|14317.17|14437.81|14317.81|14437.81|14317.81|14437.05|14317.05|9
1647465110000|2022-03-16 21:11:50|14437.75|14317.75|14436.55|14316.55|14437.75|14317.75|14436.55|14316.55|10
1647465120000|2022-03-16 21:12:00|14436.4|14316.4|14434.71|14314.71|14436.4|14316.4|14434.71|14314.71|10
1647465130000|2022-03-16 21:12:10|14434.64|14314.64|14433.26|14313.26|14434.64|14314.64|14432.84|14312.84|10
1647465140000|2022-03-16 21:12:20|14432.02|14312.02|14429.28|14309.28|14432.02|14312.02|14429.24|14309.24|10
1647465150000|2022-03-16 21:12:30|14428.89|14308.89|14427.61|14307.61|14428.89|14308.89|14427.39|14307.39|10
1647465160000|2022-03-16 21:12:40|14427.25|14307.25|14425.71|14305.71|14427.63|14307.63|14425.71|14305.71|10
1647465170000|2022-03-16 21:12:50|14425.83|14305.83|14421.89|14301.89|14425.98|14305.98|14421.89|14301.89|10
1647465180000|2022-03-16 21:13:00|14421.23|14301.23|14416.94|14296.94|14421.23|14301.23|14416.94|14296.94|9
1647465190000|2022-03-16 21:13:10|14415.86|14295.86|14416.7|14296.7|14417.02|14297.02|14415.86|14295.86|10
1647465200000|2022-03-16 21:13:20|14416.93|14296.93|14415.84|14295.84|14416.93|14296.93|14415.84|14295.84|10
1647465210000|2022-03-16 21:13:30|14414.73|14294.73|14413.11|14293.11|14414.73|14294.73|14412.74|14292.74|10
1647465220000|2022-03-16 21:13:40|14411.99|14291.99|14412.05|14292.05|14412.34|14292.34|14411.99|14291.99|8
1647465230000|2022-03-16 21:13:50|14411.57|14291.57|14411.51|14291.51|14411.59|14291.59|14411.06|14291.06|9
1647465240000|2022-03-16 21:14:00|14411.3|14291.3|14409.73|14289.73|14411.3|14291.3|14409.35|14289.35|10
1647465250000|2022-03-16 21:14:10|14409.08|14289.08|14408.65|14288.65|14409.08|14289.08|14408.47|14288.47|10
1647465260000|2022-03-16 21:14:20|14407.14|14287.14|14407.82|14287.82|14408.17|14288.17|14407.02|14287.02|8
1647465270000|2022-03-16 21:14:30|14407.83|14287.83|14407.74|14287.74|14408.17|14288.17|14407.74|14287.74|10
1647465280000|2022-03-16 21:14:40|14407.48|14287.48|14406.86|14286.86|14408.42|14288.42|14406.85|14286.85|8
1647465290000|2022-03-16 21:14:50|14406.77|14286.77|14405.92|14285.92|14407.01|14287.01|14405.92|14285.92|10
1647465300000|2022-03-16 21:15:00|14405.83|14285.83|14407.09|14287.09|14407.09|14287.09|14405.5|14285.5|10
1647465310000|2022-03-16 21:15:10|14406.79|14286.79|14404.93|14284.93|14406.79|14286.79|14404.75|14284.75|10
1647465320000|2022-03-16 21:15:20|14405.14|14285.14|14404.97|14284.97|14405.16|14285.16|14404.6|14284.6|9
1647465330000|2022-03-16 21:15:30|14404.68|14284.68|14405.79|14285.79|14405.79|14285.79|14404.68|14284.68|10
1647465340000|2022-03-16 21:15:40|14405.61|14285.61|14406.01|14286.01|14406.22|14286.22|14405.5|14285.5|10
1647465350000|2022-03-16 21:15:50|14406.53|14286.53|14408|14288|14408|14288|14406.43|14286.43|9
1647465360000|2022-03-16 21:16:00|14407.42|14287.42|14405.37|14285.37|14407.72|14287.72|14405.2|14285.2|9
1647465370000|2022-03-16 21:16:10|14405.64|14285.64|14401.2|14281.2|14405.64|14285.64|14401.2|14281.2|10
1647465380000|2022-03-16 21:16:20|14401.06|14281.06|14398.36|14278.36|14401.06|14281.06|14398.36|14278.36|9
1647465390000|2022-03-16 21:16:30|14398.22|14278.22|14396.19|14276.19|14398.22|14278.22|14396.19|14276.19|10
1647465400000|2022-03-16 21:16:40|14396.08|14276.08|14394.46|14274.46|14396.36|14276.36|14394.46|14274.46|10
1647465410000|2022-03-16 21:16:50|14394.2|14274.2|14388.56|14268.56|14394.2|14274.2|14388.56|14268.56|10
1647465420000|2022-03-16 21:17:00|14388.51|14268.51|14386.91|14266.91|14388.51|14268.51|14386.91|14266.91|10
1647465430000|2022-03-16 21:17:10|14384.41|14264.41|14380.52|14260.52|14384.42|14264.42|14379.86|14259.86|10
1647465440000|2022-03-16 21:17:20|14380.38|14260.38|14374.05|14254.05|14380.38|14260.38|14374.05|14254.05|10
1647465450000|2022-03-16 21:17:30|14373.45|14253.45|14370.23|14250.23|14373.45|14253.45|14370.23|14250.23|9
1647465460000|2022-03-16 21:17:40|14370.62|14250.62|14371.14|14251.14|14371.52|14251.52|14370.5|14250.5|10
1647465470000|2022-03-16 21:17:50|14371.68|14251.68|14370.35|14250.35|14375.38|14255.38|14370.35|14250.35|10
1647465480000|2022-03-16 21:18:00|14370.1|14250.1|14359.28|14239.28|14370.1|14250.1|14359.28|14239.28|10
1647465490000|2022-03-16 21:18:10|14359.66|14239.66|14360.76|14240.76|14360.81|14240.81|14359.66|14239.66|10
1647465500000|2022-03-16 21:18:20|14361.02|14241.02|14362.05|14242.05|14362.43|14242.43|14361.02|14241.02|9
1647465510000|2022-03-16 21:18:30|14362.35|14242.35|14361.67|14241.67|14362.63|14242.63|14361.67|14241.67|9
1647465520000|2022-03-16 21:18:40|14361.71|14241.71|14360.56|14240.56|14362.02|14242.02|14360.29|14240.29|10
1647465530000|2022-03-16 21:18:50|14360.5|14240.5|14350.27|14230.27|14360.5|14240.5|14350.27|14230.27|10
1647465540000|2022-03-16 21:19:00|14350.22|14230.22|14349.34|14229.34|14350.38|14230.38|14349.21|14229.21|8
1647465550000|2022-03-16 21:19:10|14348.7|14228.7|14350.79|14230.79|14350.79|14230.79|14347.59|14227.59|8
1647465560000|2022-03-16 21:19:20|14351.26|14231.26|14355.26|14235.26|14355.64|14235.64|14351.26|14231.26|10
1647465570000|2022-03-16 21:19:30|14355.36|14235.36|14357.83|14237.83|14357.86|14237.86|14355.19|14235.19|10
1647465580000|2022-03-16 21:19:40|14358.61|14238.61|14359.59|14239.59|14359.59|14239.59|14358.61|14238.61|9
1647465590000|2022-03-16 21:19:50|14359.58|14239.58|14359.89|14239.89|14360.11|14240.11|14359.57|14239.57|8
1647465600000|2022-03-16 21:20:00|14359.99|14239.99|14358.91|14238.91|14359.99|14239.99|14358.42|14238.42|10
1647465610000|2022-03-16 21:20:10|14358.64|14238.64|14360.04|14240.04|14360.23|14240.23|14358.63|14238.63|9
1647465620000|2022-03-16 21:20:20|14360.98|14240.98|14365.54|14245.54|14365.54|14245.54|14360.98|14240.98|10
1647465630000|2022-03-16 21:20:30|14365.4|14245.4|14363.43|14243.43|14366.44|14246.44|14363.21|14243.21|9
1647465640000|2022-03-16 21:20:40|14363.16|14243.16|14363.61|14243.61|14364.89|14244.89|14363.16|14243.16|9
1647465650000|2022-03-16 21:20:50|14363.35|14243.35|14362.19|14242.19|14363.71|14243.71|14362.19|14242.19|10
1647465660000|2022-03-16 21:21:00|14362|14242|14365|14245|14365.05|14245.05|14362|14242|9
1647465670000|2022-03-16 21:21:10|14364.98|14244.98|14365.17|14245.17|14365.23|14245.23|14364.73|14244.73|8
1647465680000|2022-03-16 21:21:20|14365.12|14245.12|14365.81|14245.81|14365.81|14245.81|14364.49|14244.49|8
1647465690000|2022-03-16 21:21:30|14365.78|14245.78|14367.12|14247.12|14367.19|14247.19|14365.7|14245.7|10
1647465700000|2022-03-16 21:21:40|14367.83|14247.83|14368.88|14248.88|14369.12|14249.12|14367.71|14247.71|9
1647465710000|2022-03-16 21:21:50|14369.02|14249.02|14368.93|14248.93|14369.04|14249.04|14368.85|14248.85|9
1647465720000|2022-03-16 21:22:00|14369.1|14249.1|14370.11|14250.11|14370.15|14250.15|14368.68|14248.68|10
1647465730000|2022-03-16 21:22:10|14370.06|14250.06|14374.18|14254.18|14374.18|14254.18|14370.06|14250.06|10
1647465740000|2022-03-16 21:22:20|14374.32|14254.32|14376.86|14256.86|14377.04|14257.04|14374.32|14254.32|9
1647465750000|2022-03-16 21:22:30|14377.18|14257.18|14380.19|14260.19|14380.19|14260.19|14377.18|14257.18|9
1647465760000|2022-03-16 21:22:40|14380.32|14260.32|14382.01|14262.01|14382.01|14262.01|14380.28|14260.28|9
1647465770000|2022-03-16 21:22:50|14382.4|14262.4|14383.76|14263.76|14384.24|14264.24|14382.12|14262.12|10
1647465780000|2022-03-16 21:23:00|14383.5|14263.5|14384.62|14264.62|14384.63|14264.63|14383.38|14263.38|8
1647465790000|2022-03-16 21:23:10|14384.78|14264.78|14385.54|14265.54|14385.54|14265.54|14384.78|14264.78|8
1647465800000|2022-03-16 21:23:20|14386.07|14266.07|14387.13|14267.13|14387.76|14267.76|14386.07|14266.07|10
1647465810000|2022-03-16 21:23:30|14386.43|14266.43|14388.24|14268.24|14388.24|14268.24|14385.95|14265.95|10
1647465820000|2022-03-16 21:23:40|14387.84|14267.84|14386.84|14266.84|14388.35|14268.35|14386.41|14266.41|10
1647465830000|2022-03-16 21:23:50|14386.89|14266.89|14387.65|14267.65|14387.65|14267.65|14386.65|14266.65|8
1647465840000|2022-03-16 21:24:00|14388.24|14268.24|14385.96|14265.96|14388.24|14268.24|14384.73|14264.73|9
1647465850000|2022-03-16 21:24:10|14386.03|14266.03|14386.27|14266.27|14386.27|14266.27|14385.29|14265.29|10
1647465860000|2022-03-16 21:24:20|14386.18|14266.18|14384.65|14264.65|14386.26|14266.26|14384.65|14264.65|8
1647465870000|2022-03-16 21:24:30|14384.55|14264.55|14385.15|14265.15|14385.15|14265.15|14384.55|14264.55|9
1647465880000|2022-03-16 21:24:40|14385.24|14265.24|14385.02|14265.02|14385.24|14265.24|14384.8|14264.8|10
1647465890000|2022-03-16 21:24:50|14385.03|14265.03|14384.58|14264.58|14385.03|14265.03|14383.96|14263.96|10
1647465900000|2022-03-16 21:25:00|14384.9|14264.9|14383.12|14263.12|14384.9|14264.9|14383.12|14263.12|10
1647465910000|2022-03-16 21:25:10|14383.1|14263.1|14382.97|14262.97|14383.26|14263.26|14382.97|14262.97|8
1647465920000|2022-03-16 21:25:20|14383.78|14263.78|14383.74|14263.74|14384.29|14264.29|14383.74|14263.74|10
1647465930000|2022-03-16 21:25:30|14383.67|14263.67|14383.52|14263.52|14383.93|14263.93|14383.36|14263.36|10
1647465940000|2022-03-16 21:25:40|14383.61|14263.61|14385.37|14265.37|14385.39|14265.39|14383.61|14263.61|10
1647465950000|2022-03-16 21:25:50|14385.8|14265.8|14385.68|14265.68|14385.96|14265.96|14385.68|14265.68|8
1647465960000|2022-03-16 21:26:00|14385.88|14265.88|14387.09|14267.09|14387.09|14267.09|14385.72|14265.72|9
1647465970000|2022-03-16 21:26:10|14387.07|14267.07|14388.47|14268.47|14388.47|14268.47|14386.83|14266.83|9
1647465980000|2022-03-16 21:26:20|14388.56|14268.56|14389.43|14269.43|14389.79|14269.79|14388.56|14268.56|9
1647465990000|2022-03-16 21:26:30|14389.35|14269.35|14390.75|14270.75|14390.75|14270.75|14389.35|14269.35|9
1647466000000|2022-03-16 21:26:40|14390.67|14270.67|14389.85|14269.85|14390.67|14270.67|14389.36|14269.36|10
1647466010000|2022-03-16 21:26:50|14390.14|14270.14|14389.83|14269.83|14390.42|14270.42|14389.75|14269.75|10
1647466020000|2022-03-16 21:27:00|14389.96|14269.96|14390.43|14270.43|14390.43|14270.43|14389.72|14269.72|10
1647466030000|2022-03-16 21:27:10|14390.52|14270.52|14389.69|14269.69|14390.57|14270.57|14389.69|14269.69|10
1647466040000|2022-03-16 21:27:20|14389.74|14269.74|14386.66|14266.66|14390.96|14270.96|14386.66|14266.66|10
1647466050000|2022-03-16 21:27:30|14386.07|14266.07|14380.98|14260.98|14386.07|14266.07|14380.98|14260.98|10
1647466060000|2022-03-16 21:27:40|14380.5|14260.5|14379.99|14259.99|14380.79|14260.79|14379.98|14259.98|10
1647466070000|2022-03-16 21:27:50|14380.09|14260.09|14381.03|14261.03|14381.03|14261.03|14380.09|14260.09|10
1647466080000|2022-03-16 21:28:00|14380.99|14260.99|14379.7|14259.7|14381.06|14261.06|14379.32|14259.32|8
1647466090000|2022-03-16 21:28:10|14379.44|14259.44|14380.08|14260.08|14380.08|14260.08|14378.32|14258.32|10
1647466100000|2022-03-16 21:28:20|14380.06|14260.06|14376.69|14256.69|14380.06|14260.06|14376.69|14256.69|10
1647466110000|2022-03-16 21:28:30|14376.77|14256.77|14376.52|14256.52|14376.77|14256.77|14376.28|14256.28|8
1647466120000|2022-03-16 21:28:40|14376.64|14256.64|14376.07|14256.07|14376.88|14256.88|14375.95|14255.95|8
1647466130000|2022-03-16 21:28:50|14376.04|14256.04|14376.04|14256.04|14376.39|14256.39|14375.73|14255.73|9
1647466140000|2022-03-16 21:29:00|14376.11|14256.11|14374.32|14254.32|14376.11|14256.11|14374.32|14254.32|10
1647466150000|2022-03-16 21:29:10|14374.65|14254.65|14374.06|14254.06|14375.23|14255.23|14373.83|14253.83|8
1647466160000|2022-03-16 21:29:20|14374.02|14254.02|14373.85|14253.85|14374.02|14254.02|14373.52|14253.52|9
1647466170000|2022-03-16 21:29:30|14373.69|14253.69|14373.2|14253.2|14373.72|14253.72|14372.68|14252.68|10
1647466180000|2022-03-16 21:29:40|14372.92|14252.92|14372.52|14252.52|14373.13|14253.13|14372.52|14252.52|8
1647466190000|2022-03-16 21:29:50|14372.26|14252.26|14371.09|14251.09|14372.36|14252.36|14371.08|14251.08|10
1647466200000|2022-03-16 21:30:00|14371.08|14251.08|14370.7|14250.7|14371.22|14251.22|14370.7|14250.7|10
1647466210000|2022-03-16 21:30:10|14371.05|14251.05|14371.01|14251.01|14371.24|14251.24|14370.9|14250.9|10
1647466220000|2022-03-16 21:30:20|14370.75|14250.75|14370.83|14250.83|14371.01|14251.01|14370.61|14250.61|10
1647466230000|2022-03-16 21:30:30|14370.42|14250.42|14370.88|14250.88|14370.88|14250.88|14370.42|14250.42|4
1647466240000|2022-03-16 21:30:40|14370.91|14250.91|14371.17|14251.17|14371.43|14251.43|14370.91|14250.91|7
1647466250000|2022-03-16 21:30:50|14371.08|14251.08|14371.45|14251.45|14371.5|14251.5|14371.01|14251.01|10
1647466260000|2022-03-16 21:31:00|14371.04|14251.04|14371.49|14251.49|14371.52|14251.52|14370.95|14250.95|9
1647466270000|2022-03-16 21:31:10|14371.5|14251.5|14371.47|14251.47|14371.76|14251.76|14370.85|14250.85|9
1647466280000|2022-03-16 21:31:20|14371.52|14251.52|14371.03|14251.03|14371.53|14251.53|14370.61|14250.61|9
1647466290000|2022-03-16 21:31:30|14370.8|14250.8|14369.38|14249.38|14370.8|14250.8|14369.3|14249.3|10
1647466300000|2022-03-16 21:31:40|14369.34|14249.34|14367.44|14247.44|14369.34|14249.34|14367.34|14247.34|8
1647466310000|2022-03-16 21:31:50|14367.51|14247.51|14366.01|14246.01|14367.55|14247.55|14366.01|14246.01|9
1647466320000|2022-03-16 21:32:00|14366.06|14246.06|14365.88|14245.88|14366.64|14246.64|14365.88|14245.88|8
1647466330000|2022-03-16 21:32:10|14366.23|14246.23|14360.43|14240.43|14366.23|14246.23|14360.43|14240.43|10
1647466340000|2022-03-16 21:32:20|14360.36|14240.36|14360.73|14240.73|14360.73|14240.73|14359.93|14239.93|8
1647466350000|2022-03-16 21:32:30|14360.72|14240.72|14359.61|14239.61|14360.72|14240.72|14359.43|14239.43|6
1647466360000|2022-03-16 21:32:40|14359.63|14239.63|14359.63|14239.63|14360.26|14240.26|14359.18|14239.18|10
1647466370000|2022-03-16 21:32:50|14359.2|14239.2|14358.85|14238.85|14359.2|14239.2|14358.4|14238.4|10
1647466380000|2022-03-16 21:33:00|14358.6|14238.6|14356.15|14236.15|14358.65|14238.65|14356.15|14236.15|10
1647466390000|2022-03-16 21:33:10|14356.17|14236.17|14355.11|14235.11|14356.17|14236.17|14355.11|14235.11|10
1647466400000|2022-03-16 21:33:20|14354.57|14234.57|14356.51|14236.51|14356.54|14236.54|14354.57|14234.57|10
1647466410000|2022-03-16 21:33:30|14356.61|14236.61|14356.05|14236.05|14356.99|14236.99|14356.02|14236.02|10
1647466420000|2022-03-16 21:33:40|14356.27|14236.27|14356.81|14236.81|14356.81|14236.81|14355.54|14235.54|10
1647466430000|2022-03-16 21:33:50|14356.09|14236.09|14356.96|14236.96|14356.98|14236.98|14356.09|14236.09|9
1647466440000|2022-03-16 21:34:00|14357.19|14237.19|14357.39|14237.39|14357.39|14237.39|14356.02|14236.02|10
1647466450000|2022-03-16 21:34:10|14357.05|14237.05|14355.34|14235.34|14357.61|14237.61|14355.34|14235.34|9
1647466460000|2022-03-16 21:34:20|14355.23|14235.23|14353.2|14233.2|14355.28|14235.28|14353.1|14233.1|10
1647466470000|2022-03-16 21:34:30|14353.3|14233.3|14352.42|14232.42|14353.4|14233.4|14352.42|14232.42|9
1647466480000|2022-03-16 21:34:40|14352.21|14232.21|14350.74|14230.74|14352.26|14232.26|14350.68|14230.68|10
1647466490000|2022-03-16 21:34:50|14350.02|14230.02|14348.9|14228.9|14350.28|14230.28|14348.86|14228.86|9
1647466500000|2022-03-16 21:35:00|14348.82|14228.82|14349.18|14229.18|14349.18|14229.18|14348.68|14228.68|9
1647466510000|2022-03-16 21:35:10|14349.13|14229.13|14349.74|14229.74|14349.74|14229.74|14348.93|14228.93|8
1647466520000|2022-03-16 21:35:20|14350.07|14230.07|14353.55|14233.55|14353.55|14233.55|14350.07|14230.07|9
1647466530000|2022-03-16 21:35:30|14353.46|14233.46|14354.78|14234.78|14354.78|14234.78|14353.46|14233.46|10
1647466540000|2022-03-16 21:35:40|14354.79|14234.79|14357.36|14237.36|14357.73|14237.73|14354.62|14234.62|10
1647466550000|2022-03-16 21:35:50|14357.59|14237.59|14360.05|14240.05|14360.05|14240.05|14357.59|14237.59|9
1647466560000|2022-03-16 21:36:00|14360.36|14240.36|14360.28|14240.28|14360.55|14240.55|14360.11|14240.11|9
1647466570000|2022-03-16 21:36:10|14360.18|14240.18|14360.22|14240.22|14360.32|14240.32|14359.59|14239.59|10
1647466580000|2022-03-16 21:36:20|14359.69|14239.69|14359.68|14239.68|14359.78|14239.78|14359.31|14239.31|10
1647466590000|2022-03-16 21:36:30|14360.31|14240.31|14361.03|14241.03|14361.03|14241.03|14360.31|14240.31|9
1647466600000|2022-03-16 21:36:40|14361.42|14241.42|14362.56|14242.56|14362.56|14242.56|14361.42|14241.42|10
1647466610000|2022-03-16 21:36:50|14362.57|14242.57|14364.37|14244.37|14364.73|14244.73|14362.1|14242.1|10
1647466620000|2022-03-16 21:37:00|14364.65|14244.65|14364.54|14244.54|14364.65|14244.65|14364.06|14244.06|9
1647466630000|2022-03-16 21:37:10|14363.88|14243.88|14363.16|14243.16|14363.9|14243.9|14362.28|14242.28|9
1647466640000|2022-03-16 21:37:20|14362.57|14242.57|14362.01|14242.01|14362.78|14242.78|14361.61|14241.61|10
1647466650000|2022-03-16 21:37:30|14361.83|14241.83|14359.8|14239.8|14362.34|14242.34|14359.54|14239.54|10
1647466660000|2022-03-16 21:37:40|14359.9|14239.9|14357.28|14237.28|14359.9|14239.9|14357.28|14237.28|8
1647466670000|2022-03-16 21:37:50|14357.29|14237.29|14357.76|14237.76|14358.23|14238.23|14357.29|14237.29|9
1647466680000|2022-03-16 21:38:00|14358.09|14238.09|14354.08|14234.08|14358.09|14238.09|14354.08|14234.08|10
1647466690000|2022-03-16 21:38:10|14353.99|14233.99|14354.14|14234.14|14354.29|14234.29|14352.81|14232.81|10
1647466700000|2022-03-16 21:38:20|14354.45|14234.45|14354.24|14234.24|14355.07|14235.07|14353.5|14233.5|10
1647466710000|2022-03-16 21:38:30|14353.65|14233.65|14354.18|14234.18|14354.18|14234.18|14353.65|14233.65|10
1647466720000|2022-03-16 21:38:40|14354.15|14234.15|14354.25|14234.25|14355.14|14235.14|14354.13|14234.13|10
1647466730000|2022-03-16 21:38:50|14354.51|14234.51|14352.64|14232.64|14355.32|14235.32|14352.64|14232.64|10
1647466740000|2022-03-16 21:39:00|14351.98|14231.98|14350.35|14230.35|14351.98|14231.98|14349.46|14229.46|9
1647466750000|2022-03-16 21:39:10|14350|14230|14349.37|14229.37|14350.03|14230.03|14349.37|14229.37|9
1647466760000|2022-03-16 21:39:20|14349.3|14229.3|14348.31|14228.31|14349.3|14229.3|14348.31|14228.31|10
1647466770000|2022-03-16 21:39:30|14347.99|14227.99|14345.12|14225.12|14347.99|14227.99|14345.12|14225.12|10
1647466780000|2022-03-16 21:39:40|14344.83|14224.83|14344.06|14224.06|14345.11|14225.11|14344.06|14224.06|9
1647466790000|2022-03-16 21:39:50|14343.97|14223.97|14349.61|14229.61|14349.61|14229.61|14343.89|14223.89|10
1647466800000|2022-03-16 21:40:00|14350.39|14230.39|14338.79|14218.79|14350.39|14230.39|14338.79|14218.79|10
1647466810000|2022-03-16 21:40:10|14339.26|14219.26|14335.71|14215.71|14339.26|14219.26|14334.26|14214.26|10
1647466820000|2022-03-16 21:40:20|14336.17|14216.17|14336.41|14216.41|14336.51|14216.51|14335.17|14215.17|10
1647466830000|2022-03-16 21:40:30|14336.3|14216.3|14336.42|14216.42|14337.51|14217.51|14336.3|14216.3|10
1647466840000|2022-03-16 21:40:40|14335.32|14215.32|14334.36|14214.36|14335.97|14215.97|14334.36|14214.36|9
1647466850000|2022-03-16 21:40:50|14333.41|14213.41|14334.26|14214.26|14334.26|14214.26|14333.04|14213.04|10
1647466860000|2022-03-16 21:41:00|14334.05|14214.05|14331.48|14211.48|14334.62|14214.62|14331.11|14211.11|10
1647466870000|2022-03-16 21:41:10|14331.65|14211.65|14328.01|14208.01|14331.93|14211.93|14327.97|14207.97|10
1647466880000|2022-03-16 21:41:20|14327.97|14207.97|14326.61|14206.61|14328.28|14208.28|14326.61|14206.61|9
1647466890000|2022-03-16 21:41:30|14326.91|14206.91|14329.85|14209.85|14329.85|14209.85|14326.91|14206.91|10
1647466900000|2022-03-16 21:41:40|14330.17|14210.17|14328.37|14208.37|14330.45|14210.45|14328.37|14208.37|9
1647466910000|2022-03-16 21:41:50|14328.13|14208.13|14327.96|14207.96|14328.4|14208.4|14327.96|14207.96|9
1647466920000|2022-03-16 21:42:00|14327.98|14207.98|14326.34|14206.34|14327.98|14207.98|14326.34|14206.34|10
1647466930000|2022-03-16 21:42:10|14324.83|14204.83|14321.52|14201.52|14324.83|14204.83|14321.52|14201.52|10
1647466940000|2022-03-16 21:42:20|14321.76|14201.76|14322.2|14202.2|14322.63|14202.63|14321.76|14201.76|8
1647466950000|2022-03-16 21:42:30|14322.49|14202.49|14321.4|14201.4|14322.55|14202.55|14321.4|14201.4|10
1647466960000|2022-03-16 21:42:40|14321.33|14201.33|14319.91|14199.91|14321.44|14201.44|14319.91|14199.91|9
1647466970000|2022-03-16 21:42:50|14320.1|14200.1|14319.26|14199.26|14320.15|14200.15|14319.26|14199.26|10
1647466980000|2022-03-16 21:43:00|14319.12|14199.12|14319.14|14199.14|14319.25|14199.25|14318.95|14198.95|9
1647466990000|2022-03-16 21:43:10|14319.36|14199.36|14319.79|14199.79|14319.89|14199.89|14319.36|14199.36|10
1647467000000|2022-03-16 21:43:20|14319.8|14199.8|14319.91|14199.91|14319.97|14199.97|14319.38|14199.38|8
1647467010000|2022-03-16 21:43:30|14320.03|14200.03|14320.06|14200.06|14320.29|14200.29|14319.86|14199.86|10
1647467020000|2022-03-16 21:43:40|14319.97|14199.97|14321.97|14201.97|14321.97|14201.97|14319.6|14199.6|9
1647467030000|2022-03-16 21:43:50|14320.6|14200.6|14320.79|14200.79|14320.79|14200.79|14319.7|14199.7|10
1647467040000|2022-03-16 21:44:00|14320.88|14200.88|14320.95|14200.95|14321.53|14201.53|14320.77|14200.77|9
1647467050000|2022-03-16 21:44:10|14320.44|14200.44|14321.08|14201.08|14321.41|14201.41|14320.36|14200.36|10
1647467060000|2022-03-16 21:44:20|14321.5|14201.5|14320.76|14200.76|14321.5|14201.5|14320.56|14200.56|9
1647467070000|2022-03-16 21:44:30|14320.53|14200.53|14320.6|14200.6|14320.65|14200.65|14320.44|14200.44|7
1647467080000|2022-03-16 21:44:40|14321.03|14201.03|14320.5|14200.5|14321.09|14201.09|14320.5|14200.5|8
1647467090000|2022-03-16 21:44:50|14320.87|14200.87|14322.91|14202.91|14322.91|14202.91|14320.87|14200.87|9
1647467100000|2022-03-16 21:45:00|14323.2|14203.2|14327.64|14207.64|14327.64|14207.64|14323.2|14203.2|10
1647467110000|2022-03-16 21:45:10|14328.1|14208.1|14329.9|14209.9|14330.02|14210.02|14328.1|14208.1|10
1647467120000|2022-03-16 21:45:20|14329.87|14209.87|14328.21|14208.21|14330.01|14210.01|14328.21|14208.21|6
1647467130000|2022-03-16 21:45:30|14328.26|14208.26|14327.6|14207.6|14328.92|14208.92|14327.56|14207.56|9
1647467140000|2022-03-16 21:45:40|14327.63|14207.63|14330.39|14210.39|14330.9|14210.9|14327.63|14207.63|10
1647467150000|2022-03-16 21:45:50|14330.06|14210.06|14331.54|14211.54|14331.73|14211.73|14330.06|14210.06|10
1647467160000|2022-03-16 21:46:00|14331.12|14211.12|14331.53|14211.53|14331.53|14211.53|14331.02|14211.02|9
1647467170000|2022-03-16 21:46:10|14329.78|14209.78|14332.64|14212.64|14332.64|14212.64|14329.78|14209.78|10
1647467180000|2022-03-16 21:46:20|14332.76|14212.76|14332.96|14212.96|14333.35|14213.35|14332.28|14212.28|9
1647467190000|2022-03-16 21:46:30|14333.21|14213.21|14334.26|14214.26|14334.32|14214.32|14333.21|14213.21|9
1647467200000|2022-03-16 21:46:40|14334.5|14214.5|14334.57|14214.57|14335.02|14215.02|14334.45|14214.45|8
1647467210000|2022-03-16 21:46:50|14334.3|14214.3|14334.53|14214.53|14334.77|14214.77|14334.3|14214.3|10
1647467220000|2022-03-16 21:47:00|14334.23|14214.23|14333.45|14213.45|14334.7|14214.7|14333.37|14213.37|10
1647467230000|2022-03-16 21:47:10|14333.26|14213.26|14332.76|14212.76|14333.26|14213.26|14332.72|14212.72|9
1647467240000|2022-03-16 21:47:20|14332.74|14212.74|14332.87|14212.87|14333.39|14213.39|14332.74|14212.74|6
1647467250000|2022-03-16 21:47:30|14332.5|14212.5|14333.47|14213.47|14333.47|14213.47|14332.5|14212.5|10
1647467260000|2022-03-16 21:47:40|14333.29|14213.29|14333.44|14213.44|14333.64|14213.64|14332.84|14212.84|9
1647467270000|2022-03-16 21:47:50|14333.34|14213.34|14332.45|14212.45|14333.34|14213.34|14331.68|14211.68|10
1647467280000|2022-03-16 21:48:00|14332.5|14212.5|14333.35|14213.35|14333.46|14213.46|14332.5|14212.5|7
1647467290000|2022-03-16 21:48:10|14333.38|14213.38|14336.63|14216.63|14337.29|14217.29|14333.29|14213.29|10
1647467300000|2022-03-16 21:48:20|14336.62|14216.62|14341.15|14221.15|14341.15|14221.15|14336.62|14216.62|10
1647467310000|2022-03-16 21:48:30|14340.79|14220.79|14341.56|14221.56|14341.65|14221.65|14340.79|14220.79|8
1647467320000|2022-03-16 21:48:40|14342.25|14222.25|14345.16|14225.16|14345.16|14225.16|14342.21|14222.21|6
1647467330000|2022-03-16 21:48:50|14344.86|14224.86|14345.72|14225.72|14345.72|14225.72|14344.74|14224.74|10
1647467340000|2022-03-16 21:49:00|14345.45|14225.45|14346.25|14226.25|14346.3|14226.3|14345.45|14225.45|9
1647467350000|2022-03-16 21:49:10|14345.99|14225.99|14346.86|14226.86|14346.95|14226.95|14345.91|14225.91|8
1647467360000|2022-03-16 21:49:20|14346.83|14226.83|14347.62|14227.62|14347.62|14227.62|14346.68|14226.68|8
1647467370000|2022-03-16 21:49:30|14348.01|14228.01|14351.21|14231.21|14351.21|14231.21|14347.81|14227.81|10
1647467380000|2022-03-16 21:49:40|14354.47|14234.47|14358.35|14238.35|14358.7|14238.7|14354.47|14234.47|10
1647467390000|2022-03-16 21:49:50|14358.16|14238.16|14356.81|14236.81|14358.62|14238.62|14356.81|14236.81|10
1647467400000|2022-03-16 21:50:00|14356.75|14236.75|14356.06|14236.06|14356.75|14236.75|14355.37|14235.37|6
1647467410000|2022-03-16 21:50:10|14355.59|14235.59|14355.38|14235.38|14356.66|14236.66|14355.38|14235.38|10
1647467420000|2022-03-16 21:50:20|14355.31|14235.31|14354.8|14234.8|14355.83|14235.83|14354.8|14234.8|8
1647467430000|2022-03-16 21:50:30|14355.03|14235.03|14356.39|14236.39|14356.59|14236.59|14355.03|14235.03|9
1647467440000|2022-03-16 21:50:40|14356.62|14236.62|14358.23|14238.23|14358.3|14238.3|14356.59|14236.59|9
1647467450000|2022-03-16 21:50:50|14358.17|14238.17|14358.66|14238.66|14358.66|14238.66|14357.44|14237.44|9
1647467460000|2022-03-16 21:51:00|14359.08|14239.08|14360.71|14240.71|14360.71|14240.71|14359.08|14239.08|10
1647467470000|2022-03-16 21:51:10|14362.51|14242.51|14365|14245|14365.24|14245.24|14362.51|14242.51|10
1647467480000|2022-03-16 21:51:20|14365.04|14245.04|14364.81|14244.81|14365.04|14245.04|14364.81|14244.81|8
1647467490000|2022-03-16 21:51:30|14364.84|14244.84|14365.57|14245.57|14365.57|14245.57|14364.46|14244.46|10
1647467500000|2022-03-16 21:51:40|14365.6|14245.6|14365.82|14245.82|14366.11|14246.11|14365.22|14245.22|9
1647467510000|2022-03-16 21:51:50|14365.79|14245.79|14367.18|14247.18|14367.18|14247.18|14365.4|14245.4|9
1647467520000|2022-03-16 21:52:00|14367.2|14247.2|14368.21|14248.21|14368.21|14248.21|14367.2|14247.2|5
1647467530000|2022-03-16 21:52:10|14368.5|14248.5|14368.48|14248.48|14368.58|14248.58|14368.18|14248.18|10
1647467540000|2022-03-16 21:52:20|14368.92|14248.92|14369.16|14249.16|14369.16|14249.16|14368.48|14248.48|8
1647467550000|2022-03-16 21:52:30|14368.69|14248.69|14368.48|14248.48|14368.98|14248.98|14368.48|14248.48|9
1647467560000|2022-03-16 21:52:40|14368.72|14248.72|14368.99|14248.99|14369.24|14249.24|14368.72|14248.72|10
1647467570000|2022-03-16 21:52:50|14369.1|14249.1|14370.66|14250.66|14370.85|14250.85|14369.07|14249.07|9
1647467580000|2022-03-16 21:53:00|14370.78|14250.78|14370.4|14250.4|14370.78|14250.78|14369.93|14249.93|10
1647467590000|2022-03-16 21:53:10|14370.63|14250.63|14371.19|14251.19|14371.2|14251.2|14370.59|14250.59|10
1647467600000|2022-03-16 21:53:20|14371.03|14251.03|14370.78|14250.78|14371.03|14251.03|14370.68|14250.68|6
1647467610000|2022-03-16 21:53:30|14370.67|14250.67|14371.21|14251.21|14371.21|14251.21|14370.3|14250.3|8
1647467620000|2022-03-16 21:53:40|14371.18|14251.18|14368.8|14248.8|14371.18|14251.18|14368.63|14248.63|10
1647467630000|2022-03-16 21:53:50|14368.37|14248.37|14366.13|14246.13|14368.81|14248.81|14366.13|14246.13|10
1647467640000|2022-03-16 21:54:00|14365.34|14245.34|14364.27|14244.27|14365.34|14245.34|14363.98|14243.98|9
1647467650000|2022-03-16 21:54:10|14364.66|14244.66|14363.6|14243.6|14364.71|14244.71|14363.55|14243.55|9
1647467660000|2022-03-16 21:54:20|14363.52|14243.52|14363.61|14243.61|14363.86|14243.86|14363.24|14243.24|10
1647467670000|2022-03-16 21:54:30|14364.25|14244.25|14364.63|14244.63|14364.92|14244.92|14364.25|14244.25|10
1647467680000|2022-03-16 21:54:40|14364.99|14244.99|14365.6|14245.6|14365.85|14245.85|14364.99|14244.99|9
1647467690000|2022-03-16 21:54:50|14365.55|14245.55|14367.46|14247.46|14367.46|14247.46|14365.55|14245.55|10
1647467700000|2022-03-16 21:55:00|14368.34|14248.34|14368.6|14248.6|14368.78|14248.78|14368.34|14248.34|9
1647467710000|2022-03-16 21:55:10|14368.32|14248.32|14368.95|14248.95|14369.22|14249.22|14368.13|14248.13|10
1647467720000|2022-03-16 21:55:20|14368.76|14248.76|14367.52|14247.52|14368.76|14248.76|14367.52|14247.52|9
1647467730000|2022-03-16 21:55:30|14367.4|14247.4|14368.9|14248.9|14368.9|14248.9|14367.4|14247.4|9
1647467740000|2022-03-16 21:55:40|14368.57|14248.57|14368.92|14248.92|14369.04|14249.04|14368.57|14248.57|9
1647467750000|2022-03-16 21:55:50|14368.98|14248.98|14366.73|14246.73|14368.98|14248.98|14366.73|14246.73|10
1647467760000|2022-03-16 21:56:00|14366.46|14246.46|14363.94|14243.94|14366.46|14246.46|14363.94|14243.94|8
1647467770000|2022-03-16 21:56:10|14363.59|14243.59|14361.09|14241.09|14363.59|14243.59|14361.01|14241.01|10
1647467780000|2022-03-16 21:56:20|14360.65|14240.65|14359.85|14239.85|14360.85|14240.85|14359.85|14239.85|8
1647467790000|2022-03-16 21:56:30|14359.7|14239.7|14361.12|14241.12|14361.12|14241.12|14359.7|14239.7|9
1647467800000|2022-03-16 21:56:40|14361.15|14241.15|14361.83|14241.83|14361.83|14241.83|14361.15|14241.15|8
1647467810000|2022-03-16 21:56:50|14362.15|14242.15|14361.48|14241.48|14362.15|14242.15|14361.29|14241.29|6
1647467820000|2022-03-16 21:57:00|14361.12|14241.12|14359.81|14239.81|14361.12|14241.12|14359.81|14239.81|8
1647467830000|2022-03-16 21:57:10|14359.8|14239.8|14361.5|14241.5|14361.5|14241.5|14359.8|14239.8|9
1647467840000|2022-03-16 21:57:20|14361.54|14241.54|14362.66|14242.66|14362.66|14242.66|14361.3|14241.3|9
1647467850000|2022-03-16 21:57:30|14362.91|14242.91|14362.92|14242.92|14363.1|14243.1|14362.55|14242.55|9
1647467860000|2022-03-16 21:57:40|14363.21|14243.21|14360.94|14240.94|14363.21|14243.21|14360.94|14240.94|9
1647467870000|2022-03-16 21:57:50|14360.8|14240.8|14359.98|14239.98|14360.89|14240.89|14359.98|14239.98|9
1647467880000|2022-03-16 21:58:00|14359.92|14239.92|14360.08|14240.08|14360.4|14240.4|14359.35|14239.35|9
1647467890000|2022-03-16 21:58:10|14359.92|14239.92|14360.99|14240.99|14360.99|14240.99|14359.78|14239.78|9
1647467900000|2022-03-16 21:58:20|14360.74|14240.74|14361.12|14241.12|14361.12|14241.12|14360.73|14240.73|10
1647467910000|2022-03-16 21:58:30|14360.75|14240.75|14359.09|14239.09|14360.79|14240.79|14358.81|14238.81|10
1647467920000|2022-03-16 21:58:40|14358.9|14238.9|14360.42|14240.42|14360.42|14240.42|14358.9|14238.9|10
1647467930000|2022-03-16 21:58:50|14360.48|14240.48|14360.77|14240.77|14361.04|14241.04|14360.11|14240.11|8
1647467940000|2022-03-16 21:59:00|14361.13|14241.13|14360.5|14240.5|14361.43|14241.43|14360.5|14240.5|9
1647467950000|2022-03-16 21:59:10|14361.01|14241.01|14361.93|14241.93|14361.93|14241.93|14361.01|14241.01|7
1647467960000|2022-03-16 21:59:20|14361.97|14241.97|14362.82|14242.82|14363.02|14243.02|14361.97|14241.97|10
1647467970000|2022-03-16 21:59:30|14362.72|14242.72|14362.63|14242.63|14362.79|14242.79|14362.6|14242.6|7
1647467980000|2022-03-16 21:59:40|14362.37|14242.37|14361.94|14241.94|14362.41|14242.41|14361.71|14241.71|9
1647467990000|2022-03-16 21:59:50|14361.63|14241.63|14360.16|14240.16|14361.63|14241.63|14360.16|14240.16|10
1647468000000|2022-03-16 22:00:00|14359.92|14239.92|14357.67|14237.67|14360.09|14240.09|14357.67|14237.67|9
1647468010000|2022-03-16 22:00:10|14357.65|14237.65|14353.38|14233.38|14357.65|14237.65|14353.38|14233.38|9
1647468020000|2022-03-16 22:00:20|14354.38|14234.38|14354|14234|14354.38|14234.38|14353.63|14233.63|10
1647468030000|2022-03-16 22:00:30|14354.1|14234.1|14353.64|14233.64|14354.3|14234.3|14353.64|14233.64|10
1647468040000|2022-03-16 22:00:40|14354.21|14234.21|14354.21|14234.21|14354.39|14234.39|14353.61|14233.61|10
1647468050000|2022-03-16 22:00:50|14354.29|14234.29|14355.4|14235.4|14355.4|14235.4|14354.2|14234.2|10
1647468060000|2022-03-16 22:01:00|14354.95|14234.95|14355.9|14235.9|14355.9|14235.9|14354.91|14234.91|9
1647468070000|2022-03-16 22:01:10|14355.83|14235.83|14358.26|14238.26|14358.26|14238.26|14355.83|14235.83|8
1647468080000|2022-03-16 22:01:20|14359.17|14239.17|14360.54|14240.54|14360.76|14240.76|14358.95|14238.95|10
1647468090000|2022-03-16 22:01:30|14360.37|14240.37|14361.14|14241.14|14361.35|14241.35|14360.37|14240.37|6
1647468100000|2022-03-16 22:01:40|14360.98|14240.98|14361.37|14241.37|14361.6|14241.6|14360.98|14240.98|9
1647468110000|2022-03-16 22:01:50|14361.29|14241.29|14364.61|14244.61|14364.61|14244.61|14361.18|14241.18|9
1647468120000|2022-03-16 22:02:00|14365.18|14245.18|14368.63|14248.63|14368.63|14248.63|14365.18|14245.18|9
1647468130000|2022-03-16 22:02:10|14368.46|14248.46|14368.94|14248.94|14368.95|14248.95|14368.46|14248.46|9
1647468140000|2022-03-16 22:02:20|14368.9|14248.9|14371.28|14251.28|14371.28|14251.28|14368.76|14248.76|10
1647468150000|2022-03-16 22:02:30|14371.56|14251.56|14372.04|14252.04|14372.04|14252.04|14371.17|14251.17|10
1647468160000|2022-03-16 22:02:40|14371.8|14251.8|14372.46|14252.46|14372.46|14252.46|14371.61|14251.61|9
1647468170000|2022-03-16 22:02:50|14372.17|14252.17|14371.77|14251.77|14372.3|14252.3|14371.1|14251.1|9
1647468180000|2022-03-16 22:03:00|14371.79|14251.79|14373.58|14253.58|14373.58|14253.58|14371.75|14251.75|10
1647468190000|2022-03-16 22:03:10|14374.03|14254.03|14375.55|14255.55|14375.68|14255.68|14374.03|14254.03|10
1647468200000|2022-03-16 22:03:20|14375.81|14255.81|14378.88|14258.88|14378.88|14258.88|14375.81|14255.81|10
1647468210000|2022-03-16 22:03:30|14378.76|14258.76|14377.42|14257.42|14379.11|14259.11|14377.42|14257.42|9
1647468220000|2022-03-16 22:03:40|14376.94|14256.94|14374.01|14254.01|14376.94|14256.94|14374.01|14254.01|10
1647468230000|2022-03-16 22:03:50|14374.22|14254.22|14374.51|14254.51|14374.6|14254.6|14373.44|14253.44|10
1647468240000|2022-03-16 22:04:00|14374.29|14254.29|14375.8|14255.8|14375.8|14255.8|14374.02|14254.02|9
1647468250000|2022-03-16 22:04:10|14375.96|14255.96|14376.14|14256.14|14376.35|14256.35|14375.96|14255.96|10
1647468260000|2022-03-16 22:04:20|14375.85|14255.85|14376.08|14256.08|14376.42|14256.42|14375.85|14255.85|10
1647468270000|2022-03-16 22:04:30|14375.7|14255.7|14376.55|14256.55|14376.59|14256.59|14375.56|14255.56|10
1647468280000|2022-03-16 22:04:40|14376.37|14256.37|14377.25|14257.25|14377.3|14257.3|14376.37|14256.37|10
1647468290000|2022-03-16 22:04:50|14377.39|14257.39|14377.5|14257.5|14377.5|14257.5|14376.77|14256.77|9
1647468300000|2022-03-16 22:05:00|14377.39|14257.39|14376.46|14256.46|14377.44|14257.44|14376.46|14256.46|10
1647468310000|2022-03-16 22:05:10|14376.12|14256.12|14376.76|14256.76|14376.87|14256.87|14375.46|14255.46|10
1647468320000|2022-03-16 22:05:20|14376.47|14256.47|14375.14|14255.14|14376.47|14256.47|14375.14|14255.14|10
1647468330000|2022-03-16 22:05:30|14375|14255|14374.46|14254.46|14375|14255|14374.46|14254.46|7
1647468340000|2022-03-16 22:05:40|14374.57|14254.57|14374.76|14254.76|14375.19|14255.19|14374.16|14254.16|9
1647468350000|2022-03-16 22:05:50|14375|14255|14372.48|14252.48|14375|14255|14372.48|14252.48|9
1647468360000|2022-03-16 22:06:00|14372.51|14252.51|14372.31|14252.31|14372.51|14252.51|14372.05|14252.05|8
1647468370000|2022-03-16 22:06:10|14372.09|14252.09|14373.15|14253.15|14373.15|14253.15|14372.03|14252.03|9
1647468380000|2022-03-16 22:06:20|14372.48|14252.48|14369.2|14249.2|14372.48|14252.48|14369.1|14249.1|10
1647468390000|2022-03-16 22:06:30|14369.65|14249.65|14371.43|14251.43|14371.79|14251.79|14369.65|14249.65|9
1647468400000|2022-03-16 22:06:40|14371.79|14251.79|14372.54|14252.54|14372.54|14252.54|14371.62|14251.62|10
1647468410000|2022-03-16 22:06:50|14371.82|14251.82|14371.51|14251.51|14372.06|14252.06|14371.51|14251.51|8
1647468420000|2022-03-16 22:07:00|14371.44|14251.44|14371.4|14251.4|14371.47|14251.47|14371.25|14251.25|8
1647468430000|2022-03-16 22:07:10|14371.51|14251.51|14371.46|14251.46|14371.99|14251.99|14371.46|14251.46|10
1647468440000|2022-03-16 22:07:20|14371.5|14251.5|14371.76|14251.76|14372.03|14252.03|14371.11|14251.11|10
1647468450000|2022-03-16 22:07:30|14372.31|14252.31|14371.82|14251.82|14372.31|14252.31|14371.45|14251.45|8
1647468460000|2022-03-16 22:07:40|14371.84|14251.84|14372.36|14252.36|14372.73|14252.73|14371.75|14251.75|9
1647468470000|2022-03-16 22:07:50|14372.62|14252.62|14371.04|14251.04|14372.62|14252.62|14371.04|14251.04|10
1647468480000|2022-03-16 22:08:00|14371.14|14251.14|14370.48|14250.48|14371.14|14251.14|14370.48|14250.48|10
1647468490000|2022-03-16 22:08:10|14370.5|14250.5|14370.63|14250.63|14370.79|14250.79|14370.5|14250.5|9
1647468500000|2022-03-16 22:08:20|14370.67|14250.67|14367.31|14247.31|14370.67|14250.67|14367.31|14247.31|10
1647468510000|2022-03-16 22:08:30|14367.28|14247.28|14362.59|14242.59|14367.28|14247.28|14362.59|14242.59|10
1647468520000|2022-03-16 22:08:40|14363.72|14243.72|14365.55|14245.55|14365.74|14245.74|14363.72|14243.72|10
1647468530000|2022-03-16 22:08:50|14365.4|14245.4|14364.04|14244.04|14365.82|14245.82|14364.04|14244.04|10
1647468540000|2022-03-16 22:09:00|14363.5|14243.5|14364.21|14244.21|14364.21|14244.21|14363.44|14243.44|8
1647468550000|2022-03-16 22:09:10|14364.23|14244.23|14363.38|14243.38|14364.26|14244.26|14362.88|14242.88|10
1647468560000|2022-03-16 22:09:20|14363.89|14243.89|14363.41|14243.41|14363.89|14243.89|14363.29|14243.29|10
1647468570000|2022-03-16 22:09:30|14363.44|14243.44|14363.58|14243.58|14363.75|14243.75|14363.28|14243.28|9
1647468580000|2022-03-16 22:09:40|14363.79|14243.79|14362.34|14242.34|14363.79|14243.79|14362.03|14242.03|9
1647468590000|2022-03-16 22:09:50|14362.47|14242.47|14362.79|14242.79|14362.79|14242.79|14361.49|14241.49|10
1647468600000|2022-03-16 22:10:00|14362.17|14242.17|14361.64|14241.64|14362.44|14242.44|14361.62|14241.62|9
1647468610000|2022-03-16 22:10:10|14361.88|14241.88|14362.58|14242.58|14362.66|14242.66|14361.36|14241.36|9
1647468620000|2022-03-16 22:10:20|14362.67|14242.67|14363.05|14243.05|14363.13|14243.13|14362.35|14242.35|9
1647468630000|2022-03-16 22:10:30|14363.44|14243.44|14366.42|14246.42|14366.68|14246.68|14363.44|14243.44|10
1647468640000|2022-03-16 22:10:40|14366.24|14246.24|14366.68|14246.68|14367.61|14247.61|14366.14|14246.14|10
1647468650000|2022-03-16 22:10:50|14366.87|14246.87|14367.49|14247.49|14367.55|14247.55|14366.87|14246.87|10
1647468660000|2022-03-16 22:11:00|14367.69|14247.69|14367.99|14247.99|14368.36|14248.36|14367.54|14247.54|10
1647468670000|2022-03-16 22:11:10|14368.09|14248.09|14369.21|14249.21|14369.21|14249.21|14367.68|14247.68|10
1647468680000|2022-03-16 22:11:20|14369.05|14249.05|14370.17|14250.17|14370.6|14250.6|14368.23|14248.23|10
1647468690000|2022-03-16 22:11:30|14369.9|14249.9|14368.92|14248.92|14369.9|14249.9|14368.92|14248.92|9
1647468700000|2022-03-16 22:11:40|14368.54|14248.54|14370.06|14250.06|14370.06|14250.06|14368.15|14248.15|9
1647468710000|2022-03-16 22:11:50|14368.84|14248.84|14368.52|14248.52|14369.08|14249.08|14368.3|14248.3|10
1647468720000|2022-03-16 22:12:00|14368.71|14248.71|14367.42|14247.42|14368.72|14248.72|14366.66|14246.66|10
1647468730000|2022-03-16 22:12:10|14366.94|14246.94|14364.11|14244.11|14366.94|14246.94|14364.11|14244.11|9
1647468740000|2022-03-16 22:12:20|14364.14|14244.14|14364.49|14244.49|14364.49|14244.49|14364.14|14244.14|8
1647468750000|2022-03-16 22:12:30|14364.54|14244.54|14366.26|14246.26|14366.26|14246.26|14364.54|14244.54|9
1647468760000|2022-03-16 22:12:40|14366|14246|14365.72|14245.72|14366.04|14246.04|14365.72|14245.72|10
1647468770000|2022-03-16 22:12:50|14365.89|14245.89|14362.34|14242.34|14365.9|14245.9|14362.34|14242.34|10
1647468780000|2022-03-16 22:13:00|14362.25|14242.25|14361.6|14241.6|14362.25|14242.25|14361.42|14241.42|7
1647468790000|2022-03-16 22:13:10|14361.42|14241.42|14361.92|14241.92|14362.63|14242.63|14361.36|14241.36|9
1647468800000|2022-03-16 22:13:20|14362.11|14242.11|14362.54|14242.54|14363.23|14243.23|14361.83|14241.83|10
1647468810000|2022-03-16 22:13:30|14362.51|14242.51|14362.5|14242.5|14362.52|14242.52|14361.79|14241.79|10
1647468820000|2022-03-16 22:13:40|14362.59|14242.59|14362.36|14242.36|14362.65|14242.65|14362.36|14242.36|8
1647468830000|2022-03-16 22:13:50|14362.29|14242.29|14359.19|14239.19|14362.29|14242.29|14359.04|14239.04|10
1647468840000|2022-03-16 22:14:00|14359.11|14239.11|14357.52|14237.52|14359.11|14239.11|14357.52|14237.52|10
1647468850000|2022-03-16 22:14:10|14357.57|14237.57|14357.48|14237.48|14357.88|14237.88|14357.27|14237.27|10
1647468860000|2022-03-16 22:14:20|14357.54|14237.54|14357.44|14237.44|14357.54|14237.54|14357.32|14237.32|7
1647468870000|2022-03-16 22:14:30|14357.42|14237.42|14356.23|14236.23|14357.42|14237.42|14356.1|14236.1|10
1647468880000|2022-03-16 22:14:40|14356.21|14236.21|14356.55|14236.55|14356.6|14236.6|14355.97|14235.97|9
1647468890000|2022-03-16 22:14:50|14356.75|14236.75|14356.5|14236.5|14356.86|14236.86|14356.25|14236.25|10
1647468900000|2022-03-16 22:15:00|14356.37|14236.37|14358.36|14238.36|14358.36|14238.36|14356.24|14236.24|10
1647468910000|2022-03-16 22:15:10|14358.18|14238.18|14358.5|14238.5|14358.5|14238.5|14357.68|14237.68|10
1647468920000|2022-03-16 22:15:20|14358.75|14238.75|14358.25|14238.25|14358.75|14238.75|14358.01|14238.01|9
1647468930000|2022-03-16 22:15:30|14358.23|14238.23|14359.68|14239.68|14359.68|14239.68|14358.04|14238.04|10
1647468940000|2022-03-16 22:15:40|14359.95|14239.95|14362.1|14242.1|14362.1|14242.1|14359.95|14239.95|8
1647468950000|2022-03-16 22:15:50|14362.15|14242.15|14362.89|14242.89|14363.12|14243.12|14362.15|14242.15|9
1647468960000|2022-03-16 22:16:00|14363.08|14243.08|14363.65|14243.65|14363.66|14243.66|14362.6|14242.6|9
1647468970000|2022-03-16 22:16:10|14363.41|14243.41|14363.08|14243.08|14363.41|14243.41|14362.83|14242.83|10
1647468980000|2022-03-16 22:16:20|14363.1|14243.1|14363|14243|14363.69|14243.69|14362.87|14242.87|10
1647468990000|2022-03-16 22:16:30|14362.94|14242.94|14362.81|14242.81|14362.94|14242.94|14362.45|14242.45|8
1647469000000|2022-03-16 22:16:40|14362.78|14242.78|14361.5|14241.5|14362.78|14242.78|14361.5|14241.5|10
1647469010000|2022-03-16 22:16:50|14361.31|14241.31|14360.59|14240.59|14361.59|14241.59|14360.27|14240.27|10
1647469020000|2022-03-16 22:17:00|14360.62|14240.62|14357.1|14237.1|14360.62|14240.62|14357.1|14237.1|8
1647469030000|2022-03-16 22:17:10|14357.26|14237.26|14354.74|14234.74|14357.26|14237.26|14354.71|14234.71|9
1647469040000|2022-03-16 22:17:20|14354.98|14234.98|14354.13|14234.13|14354.98|14234.98|14353.95|14233.95|7
1647469050000|2022-03-16 22:17:30|14353.52|14233.52|14352.45|14232.45|14353.52|14233.52|14352.38|14232.38|9
1647469060000|2022-03-16 22:17:40|14352.48|14232.48|14353.02|14233.02|14353.64|14233.64|14352.48|14232.48|8
1647469070000|2022-03-16 22:17:50|14353.13|14233.13|14352.18|14232.18|14353.31|14233.31|14352.06|14232.06|10
1647469080000|2022-03-16 22:18:00|14351.93|14231.93|14349.09|14229.09|14351.93|14231.93|14348.64|14228.64|10
1647469090000|2022-03-16 22:18:10|14348.65|14228.65|14345.59|14225.59|14348.65|14228.65|14345.53|14225.53|9
1647469100000|2022-03-16 22:18:20|14345.57|14225.57|14346.38|14226.38|14346.38|14226.38|14345.57|14225.57|6
1647469110000|2022-03-16 22:18:30|14346.51|14226.51|14343.55|14223.55|14347.03|14227.03|14343.55|14223.55|10
1647469120000|2022-03-16 22:18:40|14343.77|14223.77|14343.23|14223.23|14343.77|14223.77|14343.09|14223.09|9
1647469130000|2022-03-16 22:18:50|14343.45|14223.45|14343.67|14223.67|14343.67|14223.67|14343.21|14223.21|9
1647469140000|2022-03-16 22:19:00|14343.6|14223.6|14342.88|14222.88|14343.83|14223.83|14342.88|14222.88|8
1647469150000|2022-03-16 22:19:10|14342.76|14222.76|14341.77|14221.77|14342.86|14222.86|14341.77|14221.77|10
1647469160000|2022-03-16 22:19:20|14341.67|14221.67|14341.33|14221.33|14341.85|14221.85|14341.31|14221.31|10
1647469170000|2022-03-16 22:19:30|14341.39|14221.39|14341.28|14221.28|14342.25|14222.25|14341.17|14221.17|10
1647469180000|2022-03-16 22:19:40|14341.22|14221.22|14339.51|14219.51|14341.22|14221.22|14339.51|14219.51|9
1647469190000|2022-03-16 22:19:50|14339.41|14219.41|14339.71|14219.71|14339.71|14219.71|14338.46|14218.46|10
1647469200000|2022-03-16 22:20:00|14339.96|14219.96|14339.2|14219.2|14339.96|14219.96|14339.17|14219.17|10
1647469210000|2022-03-16 22:20:10|14338.94|14218.94|14338.58|14218.58|14338.94|14218.94|14338.53|14218.53|7
1647469220000|2022-03-16 22:20:20|14338.76|14218.76|14338.09|14218.09|14338.83|14218.83|14337.93|14217.93|9
1647469230000|2022-03-16 22:20:30|14337.75|14217.75|14336.59|14216.59|14337.75|14217.75|14336.36|14216.36|10
1647469240000|2022-03-16 22:20:40|14336.62|14216.62|14335.06|14215.06|14336.62|14216.62|14334.99|14214.99|10
1647469250000|2022-03-16 22:20:50|14334.8|14214.8|14335.28|14215.28|14335.39|14215.39|14334.8|14214.8|9
1647469260000|2022-03-16 22:21:00|14336.27|14216.27|14335.14|14215.14|14336.84|14216.84|14334.89|14214.89|8
1647469270000|2022-03-16 22:21:10|14334.82|14214.82|14335.33|14215.33|14335.33|14215.33|14334.41|14214.41|10
1647469280000|2022-03-16 22:21:20|14335.7|14215.7|14335.9|14215.9|14335.9|14215.9|14335.56|14215.56|10
1647469290000|2022-03-16 22:21:30|14335.66|14215.66|14335.62|14215.62|14335.75|14215.75|14335.4|14215.4|9
1647469300000|2022-03-16 22:21:40|14335.61|14215.61|14335.21|14215.21|14335.65|14215.65|14335.21|14215.21|7
1647469310000|2022-03-16 22:21:50|14334.92|14214.92|14333.96|14213.96|14335.37|14215.37|14333.96|14213.96|10
1647469320000|2022-03-16 22:22:00|14333.99|14213.99|14332.01|14212.01|14333.99|14213.99|14332.01|14212.01|9
1647469330000|2022-03-16 22:22:10|14331.83|14211.83|14331.42|14211.42|14332.03|14212.03|14331.28|14211.28|8
1647469340000|2022-03-16 22:22:20|14331.41|14211.41|14332.27|14212.27|14332.29|14212.29|14331.41|14211.41|10
1647469350000|2022-03-16 22:22:30|14332.28|14212.28|14332.71|14212.71|14332.71|14212.71|14332.2|14212.2|10
1647469360000|2022-03-16 22:22:40|14332.58|14212.58|14331.23|14211.23|14332.58|14212.58|14330.99|14210.99|8
1647469370000|2022-03-16 22:22:50|14331.21|14211.21|14330.35|14210.35|14331.38|14211.38|14329.9|14209.9|10
1647469380000|2022-03-16 22:23:00|14330.37|14210.37|14330.93|14210.93|14331.83|14211.83|14330.37|14210.37|10
1647469390000|2022-03-16 22:23:10|14330.73|14210.73|14330.2|14210.2|14330.92|14210.92|14330.15|14210.15|10
1647469400000|2022-03-16 22:23:20|14330.1|14210.1|14330.24|14210.24|14330.24|14210.24|14329.83|14209.83|10
1647469410000|2022-03-16 22:23:30|14330.21|14210.21|14327.48|14207.48|14330.21|14210.21|14327.48|14207.48|10
1647469420000|2022-03-16 22:23:40|14326.82|14206.82|14328.77|14208.77|14328.77|14208.77|14326.82|14206.82|10
1647469430000|2022-03-16 22:23:50|14328.62|14208.62|14329.3|14209.3|14329.33|14209.33|14328.48|14208.48|10
1647469440000|2022-03-16 22:24:00|14329.28|14209.28|14329.56|14209.56|14329.68|14209.68|14329.16|14209.16|10
1647469450000|2022-03-16 22:24:10|14329.76|14209.76|14330.2|14210.2|14330.23|14210.23|14329.66|14209.66|10
1647469460000|2022-03-16 22:24:20|14330.22|14210.22|14331.17|14211.17|14331.17|14211.17|14330.19|14210.19|8
1647469470000|2022-03-16 22:24:30|14331.76|14211.76|14332.11|14212.11|14332.11|14212.11|14331.35|14211.35|8
1647469480000|2022-03-16 22:24:40|14332.2|14212.2|14330.97|14210.97|14332.2|14212.2|14330.97|14210.97|10
1647469490000|2022-03-16 22:24:50|14330.87|14210.87|14331.01|14211.01|14331.22|14211.22|14330.61|14210.61|9
1647469500000|2022-03-16 22:25:00|14330.86|14210.86|14332.5|14212.5|14332.56|14212.56|14330.86|14210.86|7
1647469510000|2022-03-16 22:25:10|14332.42|14212.42|14333.43|14213.43|14333.43|14213.43|14332.42|14212.42|10
1647469520000|2022-03-16 22:25:20|14333.28|14213.28|14334.2|14214.2|14334.52|14214.52|14333.28|14213.28|10
1647469530000|2022-03-16 22:25:30|14334.35|14214.35|14333.96|14213.96|14334.43|14214.43|14333.96|14213.96|6
1647469540000|2022-03-16 22:25:40|14333.85|14213.85|14333.04|14213.04|14334.25|14214.25|14333.04|14213.04|10
1647469550000|2022-03-16 22:25:50|14333.19|14213.19|14332.66|14212.66|14333.19|14213.19|14332.66|14212.66|10
1647469560000|2022-03-16 22:26:00|14332.82|14212.82|14333.04|14213.04|14333.13|14213.13|14332.58|14212.58|9
1647469570000|2022-03-16 22:26:10|14333.28|14213.28|14333.51|14213.51|14333.71|14213.71|14333.05|14213.05|10
1647469580000|2022-03-16 22:26:20|14333.45|14213.45|14333.15|14213.15|14333.67|14213.67|14333.15|14213.15|7
1647469590000|2022-03-16 22:26:30|14333.25|14213.25|14333.35|14213.35|14333.83|14213.83|14333.25|14213.25|9
1647469600000|2022-03-16 22:26:40|14333.69|14213.69|14333.89|14213.89|14334.05|14214.05|14333.37|14213.37|10
1647469610000|2022-03-16 22:26:50|14333.73|14213.73|14331.22|14211.22|14333.84|14213.84|14331.22|14211.22|10
1647469620000|2022-03-16 22:27:00|14331.16|14211.16|14328.54|14208.54|14331.16|14211.16|14328.54|14208.54|6
1647469630000|2022-03-16 22:27:10|14329.07|14209.07|14330.39|14210.39|14330.39|14210.39|14329.07|14209.07|10
1647469640000|2022-03-16 22:27:20|14330.43|14210.43|14331.52|14211.52|14331.52|14211.52|14330.17|14210.17|9
1647469650000|2022-03-16 22:27:30|14331.66|14211.66|14329.49|14209.49|14331.81|14211.81|14329.49|14209.49|9
1647469660000|2022-03-16 22:27:40|14329.25|14209.25|14328.27|14208.27|14329.25|14209.25|14328.27|14208.27|7
1647469670000|2022-03-16 22:27:50|14329.93|14209.93|14330.44|14210.44|14330.44|14210.44|14329.85|14209.85|9
1647469680000|2022-03-16 22:28:00|14330.81|14210.81|14331.33|14211.33|14331.53|14211.53|14330.81|14210.81|8
1647469690000|2022-03-16 22:28:10|14331.4|14211.4|14334.41|14214.41|14334.86|14214.86|14331.4|14211.4|9
1647469700000|2022-03-16 22:28:20|14334.39|14214.39|14336.37|14216.37|14336.39|14216.39|14334.39|14214.39|9
1647469710000|2022-03-16 22:28:30|14336.45|14216.45|14338.84|14218.84|14338.92|14218.92|14336.45|14216.45|10
1647469720000|2022-03-16 22:28:40|14338.89|14218.89|14340.68|14220.68|14341.05|14221.05|14338.89|14218.89|10
1647469730000|2022-03-16 22:28:50|14341.2|14221.2|14341.79|14221.79|14342.02|14222.02|14340.94|14220.94|10
1647469740000|2022-03-16 22:29:00|14341.59|14221.59|14341.21|14221.21|14341.59|14221.59|14341.21|14221.21|9
1647469750000|2022-03-16 22:29:10|14341.61|14221.61|14341.42|14221.42|14341.62|14221.62|14341.42|14221.42|9
1647469760000|2022-03-16 22:29:20|14341.75|14221.75|14342.2|14222.2|14342.2|14222.2|14341.57|14221.57|10
1647469770000|2022-03-16 22:29:30|14342.35|14222.35|14343.12|14223.12|14343.12|14223.12|14342.35|14222.35|10
1647469780000|2022-03-16 22:29:40|14342.96|14222.96|14343.84|14223.84|14344.15|14224.15|14342.96|14222.96|8
1647469790000|2022-03-16 22:29:50|14343.48|14223.48|14342.98|14222.98|14343.48|14223.48|14342.74|14222.74|9
1647469800000|2022-03-16 22:30:00|14342.9|14222.9|14343.17|14223.17|14343.8|14223.8|14342.87|14222.87|8
1647469810000|2022-03-16 22:30:10|14343.24|14223.24|14343.22|14223.22|14343.5|14223.5|14342.98|14222.98|10
1647469820000|2022-03-16 22:30:20|14343.29|14223.29|14343.44|14223.44|14343.74|14223.74|14343.29|14223.29|5
1647469830000|2022-03-16 22:30:30|14343.84|14223.84|14344.4|14224.4|14344.4|14224.4|14343.75|14223.75|9
1647469840000|2022-03-16 22:30:40|14344.43|14224.43|14342.49|14222.49|14344.43|14224.43|14342.37|14222.37|10
1647469850000|2022-03-16 22:30:50|14342.26|14222.26|14343.09|14223.09|14343.19|14223.19|14342.19|14222.19|9
1647469860000|2022-03-16 22:31:00|14343.2|14223.2|14343.04|14223.04|14343.39|14223.39|14343.04|14223.04|7
1647469870000|2022-03-16 22:31:10|14343.13|14223.13|14340.32|14220.32|14343.13|14223.13|14340.32|14220.32|9
1647469880000|2022-03-16 22:31:20|14340.23|14220.23|14339.92|14219.92|14340.27|14220.27|14339.92|14219.92|9
1647469890000|2022-03-16 22:31:30|14340.05|14220.05|14337.56|14217.56|14340.05|14220.05|14337.56|14217.56|9
1647469900000|2022-03-16 22:31:40|14337.71|14217.71|14337.04|14217.04|14337.71|14217.71|14337.04|14217.04|9
1647469910000|2022-03-16 22:31:50|14337.12|14217.12|14335.26|14215.26|14337.25|14217.25|14335.26|14215.26|9
1647469920000|2022-03-16 22:32:00|14335.36|14215.36|14333.43|14213.43|14335.36|14215.36|14333.43|14213.43|9
1647469930000|2022-03-16 22:32:10|14333.42|14213.42|14331.91|14211.91|14333.44|14213.44|14331.91|14211.91|10
1647469940000|2022-03-16 22:32:20|14332.19|14212.19|14324.49|14204.49|14332.19|14212.19|14324.49|14204.49|10
1647469950000|2022-03-16 22:32:30|14324.03|14204.03|14323.23|14203.23|14324.13|14204.13|14323.23|14203.23|6
1647469960000|2022-03-16 22:32:40|14323.3|14203.3|14323.41|14203.41|14323.64|14203.64|14323.3|14203.3|10
1647469970000|2022-03-16 22:32:50|14323.85|14203.85|14323.73|14203.73|14323.99|14203.99|14323.63|14203.63|10
1647469980000|2022-03-16 22:33:00|14323.95|14203.95|14324.15|14204.15|14324.53|14204.53|14323.64|14203.64|10
1647469990000|2022-03-16 22:33:10|14324.24|14204.24|14322.94|14202.94|14324.24|14204.24|14322.94|14202.94|7
1647470000000|2022-03-16 22:33:20|14322.7|14202.7|14322.31|14202.31|14322.7|14202.7|14322.15|14202.15|9
1647470010000|2022-03-16 22:33:30|14322.17|14202.17|14322.03|14202.03|14322.44|14202.44|14322.03|14202.03|10
1647470020000|2022-03-16 22:33:40|14321.53|14201.53|14321.16|14201.16|14321.72|14201.72|14321.03|14201.03|7
1647470030000|2022-03-16 22:33:50|14320.94|14200.94|14320.01|14200.01|14320.94|14200.94|14320.01|14200.01|8
1647470040000|2022-03-16 22:34:00|14320|14200|14319.75|14199.75|14320.13|14200.13|14319.75|14199.75|10
1647470050000|2022-03-16 22:34:10|14319.79|14199.79|14320.82|14200.82|14320.82|14200.82|14319.79|14199.79|10
1647470060000|2022-03-16 22:34:20|14321.19|14201.19|14321.76|14201.76|14321.76|14201.76|14320.95|14200.95|8
1647470070000|2022-03-16 22:34:30|14321.98|14201.98|14323.39|14203.39|14323.39|14203.39|14321.97|14201.97|7
1647470080000|2022-03-16 22:34:40|14323.44|14203.44|14324.22|14204.22|14324.44|14204.44|14323.34|14203.34|10
1647470090000|2022-03-16 22:34:50|14324.25|14204.25|14323.8|14203.8|14324.25|14204.25|14323.59|14203.59|7
1647470100000|2022-03-16 22:35:00|14323.86|14203.86|14322.69|14202.69|14323.86|14203.86|14322.56|14202.56|9
1647470110000|2022-03-16 22:35:10|14322.7|14202.7|14322.92|14202.92|14322.92|14202.92|14322.44|14202.44|7
1647470120000|2022-03-16 22:35:20|14322.98|14202.98|14320.92|14200.92|14322.98|14202.98|14320.92|14200.92|10
1647470130000|2022-03-16 22:35:30|14321.12|14201.12|14322.3|14202.3|14322.33|14202.33|14321.12|14201.12|10
1647470140000|2022-03-16 22:35:40|14322.36|14202.36|14325.09|14205.09|14325.09|14205.09|14322.25|14202.25|9
1647470150000|2022-03-16 22:35:50|14325.1|14205.1|14324.94|14204.94|14325.17|14205.17|14324.61|14204.61|9
1647470160000|2022-03-16 22:36:00|14325.03|14205.03|14324.83|14204.83|14325.26|14205.26|14324.33|14204.33|8
1647470170000|2022-03-16 22:36:10|14324.61|14204.61|14326.83|14206.83|14326.83|14206.83|14324.61|14204.61|10
1647470180000|2022-03-16 22:36:20|14325.9|14205.9|14326.78|14206.78|14326.78|14206.78|14325.9|14205.9|10
1647470190000|2022-03-16 22:36:30|14326.8|14206.8|14324.1|14204.1|14326.87|14206.87|14324.1|14204.1|9
1647470200000|2022-03-16 22:36:40|14323.8|14203.8|14324.12|14204.12|14324.16|14204.16|14323.37|14203.37|10
1647470210000|2022-03-16 22:36:50|14324.1|14204.1|14323.62|14203.62|14324.13|14204.13|14323.57|14203.57|8
1647470220000|2022-03-16 22:37:00|14323.64|14203.64|14323.32|14203.32|14323.81|14203.81|14323.32|14203.32|7
1647470230000|2022-03-16 22:37:10|14323.24|14203.24|14321.46|14201.46|14323.37|14203.37|14321.46|14201.46|9
1647470240000|2022-03-16 22:37:20|14321.05|14201.05|14319.63|14199.63|14321.05|14201.05|14319.39|14199.39|10
1647470250000|2022-03-16 22:37:30|14319.62|14199.62|14318.62|14198.62|14319.62|14199.62|14318.62|14198.62|8
1647470260000|2022-03-16 22:37:40|14318.56|14198.56|14318.55|14198.55|14318.68|14198.68|14318.33|14198.33|8
1647470270000|2022-03-16 22:37:50|14318.43|14198.43|14318.32|14198.32|14318.52|14198.52|14318.32|14198.32|6
1647470280000|2022-03-16 22:38:00|14318.34|14198.34|14318.13|14198.13|14318.36|14198.36|14317.69|14197.69|8
1647470290000|2022-03-16 22:38:10|14317.9|14197.9|14318.11|14198.11|14318.13|14198.13|14317.9|14197.9|8
1647470300000|2022-03-16 22:38:20|14318.21|14198.21|14317.81|14197.81|14318.21|14198.21|14317.69|14197.69|10
1647470310000|2022-03-16 22:38:30|14317.84|14197.84|14318.47|14198.47|14318.47|14198.47|14317.81|14197.81|6
1647470320000|2022-03-16 22:38:40|14318.53|14198.53|14318.61|14198.61|14319.07|14199.07|14318.44|14198.44|9
1647470330000|2022-03-16 22:38:50|14318.26|14198.26|14318.42|14198.42|14318.59|14198.59|14317.67|14197.67|10
1647470340000|2022-03-16 22:39:00|14317.12|14197.12|14315.44|14195.44|14317.12|14197.12|14315.12|14195.12|10
1647470350000|2022-03-16 22:39:10|14315.29|14195.29|14315.2|14195.2|14315.51|14195.51|14315.07|14195.07|9
1647470360000|2022-03-16 22:39:20|14315.11|14195.11|14314.85|14194.85|14315.19|14195.19|14314.85|14194.85|10
1647470370000|2022-03-16 22:39:30|14314.81|14194.81|14307.6|14187.6|14314.95|14194.95|14307.6|14187.6|9
1647470380000|2022-03-16 22:39:40|14307.13|14187.13|14304.34|14184.34|14307.98|14187.98|14303.75|14183.75|10
1647470390000|2022-03-16 22:39:50|14304.64|14184.64|14304.25|14184.25|14305.05|14185.05|14304.25|14184.25|10
1647470400000|2022-03-16 22:40:00|14302.39|14182.39|14299.88|14179.88|14302.39|14182.39|14298.78|14178.78|9
1647470410000|2022-03-16 22:40:10|14299.48|14179.48|14297.03|14177.03|14299.48|14179.48|14296.67|14176.67|10
1647470420000|2022-03-16 22:40:20|14297.29|14177.29|14301.78|14181.78|14301.78|14181.78|14297.29|14177.29|10
1647470430000|2022-03-16 22:40:30|14301.9|14181.9|14301.45|14181.45|14302.16|14182.16|14301.22|14181.22|9
1647470440000|2022-03-16 22:40:40|14300.92|14180.92|14299.02|14179.02|14300.92|14180.92|14299.02|14179.02|8
1647470450000|2022-03-16 22:40:50|14298.75|14178.75|14298.41|14178.41|14299.65|14179.65|14298.41|14178.41|10
1647470460000|2022-03-16 22:41:00|14298.46|14178.46|14297.92|14177.92|14298.46|14178.46|14296.66|14176.66|10
1647470470000|2022-03-16 22:41:10|14297.98|14177.98|14299.02|14179.02|14299.03|14179.03|14297.98|14177.98|10
1647470480000|2022-03-16 22:41:20|14299.13|14179.13|14297.3|14177.3|14299.13|14179.13|14297|14177|10
1647470490000|2022-03-16 22:41:30|14296.75|14176.75|14292.43|14172.43|14296.75|14176.75|14292.43|14172.43|10
1647470500000|2022-03-16 22:41:40|14292.5|14172.5|14294.48|14174.48|14294.48|14174.48|14292.39|14172.39|10
1647470510000|2022-03-16 22:41:50|14294.79|14174.79|14291.72|14171.72|14294.88|14174.88|14291.72|14171.72|9
1647470520000|2022-03-16 22:42:00|14291.39|14171.39|14292.34|14172.34|14292.92|14172.92|14291.39|14171.39|9
1647470530000|2022-03-16 22:42:10|14292.44|14172.44|14293.71|14173.71|14293.8|14173.8|14292.44|14172.44|10
1647470540000|2022-03-16 22:42:20|14293.36|14173.36|14293.46|14173.46|14293.73|14173.73|14293.36|14173.36|8
1647470550000|2022-03-16 22:42:30|14293.43|14173.43|14293.13|14173.13|14293.46|14173.46|14293.13|14173.13|9
1647470560000|2022-03-16 22:42:40|14293.11|14173.11|14296.24|14176.24|14296.24|14176.24|14293.11|14173.11|10
1647470570000|2022-03-16 22:42:50|14296.52|14176.52|14296.48|14176.48|14296.52|14176.52|14295.88|14175.88|10
1647470580000|2022-03-16 22:43:00|14296.27|14176.27|14296.05|14176.05|14296.43|14176.43|14295.73|14175.73|10
1647470590000|2022-03-16 22:43:10|14295.84|14175.84|14295.67|14175.67|14296.15|14176.15|14295.66|14175.66|9
1647470600000|2022-03-16 22:43:20|14295.65|14175.65|14295.09|14175.09|14295.74|14175.74|14295.01|14175.01|10
1647470610000|2022-03-16 22:43:30|14294.7|14174.7|14291.89|14171.89|14294.7|14174.7|14291.89|14171.89|10
1647470620000|2022-03-16 22:43:40|14291.64|14171.64|14289.19|14169.19|14291.64|14171.64|14289.19|14169.19|10
1647470630000|2022-03-16 22:43:50|14289.32|14169.32|14283.39|14163.39|14289.32|14169.32|14283.39|14163.39|10
1647470640000|2022-03-16 22:44:00|14283.47|14163.47|14284.3|14164.3|14284.3|14164.3|14283.39|14163.39|10
1647470650000|2022-03-16 22:44:10|14284.22|14164.22|14283.47|14163.47|14284.22|14164.22|14283.38|14163.38|10
1647470660000|2022-03-16 22:44:20|14283.93|14163.93|14284.24|14164.24|14284.45|14164.45|14283.44|14163.44|9
1647470670000|2022-03-16 22:44:30|14284.56|14164.56|14285.56|14165.56|14285.7|14165.7|14284.56|14164.56|8
1647470680000|2022-03-16 22:44:40|14285.72|14165.72|14285.33|14165.33|14285.84|14165.84|14285.27|14165.27|10
1647470690000|2022-03-16 22:44:50|14285.21|14165.21|14283.94|14163.94|14285.21|14165.21|14283.94|14163.94|9
1647470700000|2022-03-16 22:45:00|14283.91|14163.91|14283.33|14163.33|14284.01|14164.01|14283.33|14163.33|8
1647470710000|2022-03-16 22:45:10|14283.4|14163.4|14283.7|14163.7|14283.74|14163.74|14283.38|14163.38|9
1647470720000|2022-03-16 22:45:20|14283.73|14163.73|14282.65|14162.65|14283.73|14163.73|14282.62|14162.62|7
1647470730000|2022-03-16 22:45:30|14282.46|14162.46|14282.8|14162.8|14282.8|14162.8|14282.28|14162.28|10
1647470740000|2022-03-16 22:45:40|14281.9|14161.9|14281.84|14161.84|14281.9|14161.9|14281.62|14161.62|10
1647470750000|2022-03-16 22:45:50|14281.55|14161.55|14281.29|14161.29|14281.58|14161.58|14281.29|14161.29|9
1647470760000|2022-03-16 22:46:00|14281.31|14161.31|14281.1|14161.1|14281.31|14161.31|14280.9|14160.9|10
1647470770000|2022-03-16 22:46:10|14280.87|14160.87|14282.76|14162.76|14282.76|14162.76|14280.81|14160.81|10
1647470780000|2022-03-16 22:46:20|14282.82|14162.82|14285.06|14165.06|14285.3|14165.3|14282.82|14162.82|10
1647470790000|2022-03-16 22:46:30|14284.19|14164.19|14285.09|14165.09|14285.09|14165.09|14283.89|14163.89|9
1647470800000|2022-03-16 22:46:40|14285.42|14165.42|14286.14|14166.14|14286.14|14166.14|14285.42|14165.42|10
1647470810000|2022-03-16 22:46:50|14286.16|14166.16|14286.18|14166.18|14286.48|14166.48|14286.05|14166.05|9
1647470820000|2022-03-16 22:47:00|14286.36|14166.36|14286.75|14166.75|14286.81|14166.81|14286.24|14166.24|10
1647470830000|2022-03-16 22:47:10|14286.83|14166.83|14287.21|14167.21|14287.21|14167.21|14286.6|14166.6|9
1647470840000|2022-03-16 22:47:20|14287.28|14167.28|14287.73|14167.73|14287.73|14167.73|14287.28|14167.28|9
1647470850000|2022-03-16 22:47:30|14287.6|14167.6|14289.16|14169.16|14289.22|14169.22|14287.6|14167.6|9
1647470860000|2022-03-16 22:47:40|14289.17|14169.17|14288.52|14168.52|14289.25|14169.25|14288.28|14168.28|10
1647470870000|2022-03-16 22:47:50|14288.21|14168.21|14287.63|14167.63|14288.21|14168.21|14287.5|14167.5|9
1647470880000|2022-03-16 22:48:00|14288.95|14168.95|14289.63|14169.63|14289.63|14169.63|14288.76|14168.76|10
1647470890000|2022-03-16 22:48:10|14289.88|14169.88|14291.83|14171.83|14291.83|14171.83|14289.76|14169.76|10
1647470900000|2022-03-16 22:48:20|14292.16|14172.16|14296.2|14176.2|14296.2|14176.2|14292.16|14172.16|10
1647470910000|2022-03-16 22:48:30|14296.52|14176.52|14297.63|14177.63|14297.68|14177.68|14296.49|14176.49|10
1647470920000|2022-03-16 22:48:40|14297.84|14177.84|14298.09|14178.09|14298.09|14178.09|14296.95|14176.95|7
1647470930000|2022-03-16 22:48:50|14298.2|14178.2|14298.81|14178.81|14298.81|14178.81|14298.04|14178.04|9
1647470940000|2022-03-16 22:49:00|14298.5|14178.5|14298.06|14178.06|14298.68|14178.68|14298.06|14178.06|9
1647470950000|2022-03-16 22:49:10|14297.75|14177.75|14298.1|14178.1|14298.12|14178.12|14297.65|14177.65|8
1647470960000|2022-03-16 22:49:20|14298.21|14178.21|14297.27|14177.27|14298.24|14178.24|14297.27|14177.27|9
1647470970000|2022-03-16 22:49:30|14297.14|14177.14|14294.96|14174.96|14297.31|14177.31|14294.87|14174.87|10
1647470980000|2022-03-16 22:49:40|14294.9|14174.9|14292.02|14172.02|14294.9|14174.9|14292.02|14172.02|10
1647470990000|2022-03-16 22:49:50|14292.21|14172.21|14288.86|14168.86|14292.22|14172.22|14288.86|14168.86|9
1647471000000|2022-03-16 22:50:00|14288.87|14168.87|14287.52|14167.52|14288.93|14168.93|14287.36|14167.36|10
1647471010000|2022-03-16 22:50:10|14287.47|14167.47|14286.8|14166.8|14287.98|14167.98|14286.68|14166.68|10
1647471020000|2022-03-16 22:50:20|14285.9|14165.9|14284.7|14164.7|14286.09|14166.09|14284.7|14164.7|10
1647471030000|2022-03-16 22:50:30|14284.69|14164.69|14284.95|14164.95|14285.04|14165.04|14284.5|14164.5|9
1647471040000|2022-03-16 22:50:40|14285.93|14165.93|14286.11|14166.11|14286.11|14166.11|14285.82|14165.82|7
1647471050000|2022-03-16 22:50:50|14285.85|14165.85|14285.43|14165.43|14285.85|14165.85|14285.25|14165.25|8
1647471060000|2022-03-16 22:51:00|14285.03|14165.03|14282.59|14162.59|14285.03|14165.03|14282.59|14162.59|9
1647471070000|2022-03-16 22:51:10|14281.98|14161.98|14282.49|14162.49|14283.38|14163.38|14281.98|14161.98|10
1647471080000|2022-03-16 22:51:20|14282.78|14162.78|14284.28|14164.28|14284.28|14164.28|14282.78|14162.78|7
1647471090000|2022-03-16 22:51:30|14284.64|14164.64|14287.01|14167.01|14287.01|14167.01|14284.64|14164.64|9
1647471100000|2022-03-16 22:51:40|14286.83|14166.83|14288.01|14168.01|14288.06|14168.06|14286.83|14166.83|10
1647471110000|2022-03-16 22:51:50|14288.03|14168.03|14288.92|14168.92|14288.92|14168.92|14287.6|14167.6|8
1647471120000|2022-03-16 22:52:00|14288.91|14168.91|14290.32|14170.32|14290.32|14170.32|14288.91|14168.91|7
1647471130000|2022-03-16 22:52:10|14290.45|14170.45|14290.91|14170.91|14290.97|14170.97|14290.43|14170.43|10
1647471140000|2022-03-16 22:52:20|14291.07|14171.07|14292.37|14172.37|14292.37|14172.37|14290.68|14170.68|10
1647471150000|2022-03-16 22:52:30|14292.34|14172.34|14293.3|14173.3|14293.3|14173.3|14292.34|14172.34|9
1647471160000|2022-03-16 22:52:40|14293.74|14173.74|14293.72|14173.72|14293.91|14173.91|14293.71|14173.71|6
1647471170000|2022-03-16 22:52:50|14293.71|14173.71|14292.87|14172.87|14293.71|14173.71|14292.87|14172.87|9
1647471180000|2022-03-16 22:53:00|14292.8|14172.8|14293.26|14173.26|14294.03|14174.03|14292.67|14172.67|7
1647471190000|2022-03-16 22:53:10|14292.38|14172.38|14292.4|14172.4|14293.09|14173.09|14292.24|14172.24|10
1647471200000|2022-03-16 22:53:20|14292.47|14172.47|14292.92|14172.92|14292.92|14172.92|14291.65|14171.65|10
1647471210000|2022-03-16 22:53:30|14292.85|14172.85|14290.65|14170.65|14292.91|14172.91|14290.65|14170.65|9
1647471220000|2022-03-16 22:53:40|14290.76|14170.76|14287.54|14167.54|14290.76|14170.76|14287.54|14167.54|9
1647471230000|2022-03-16 22:53:50|14287.44|14167.44|14287.97|14167.97|14288.59|14168.59|14287.44|14167.44|9
1647471240000|2022-03-16 22:54:00|14287.82|14167.82|14288.28|14168.28|14288.28|14168.28|14287.82|14167.82|7
1647471250000|2022-03-16 22:54:10|14287.39|14167.39|14287.74|14167.74|14287.88|14167.88|14287.39|14167.39|9
1647471260000|2022-03-16 22:54:20|14287.75|14167.75|14286.78|14166.78|14287.75|14167.75|14286.78|14166.78|10
1647471270000|2022-03-16 22:54:30|14286.84|14166.84|14285.09|14165.09|14286.92|14166.92|14284.94|14164.94|10
1647471280000|2022-03-16 22:54:40|14285.08|14165.08|14285.86|14165.86|14286.1|14166.1|14284.94|14164.94|9
1647471290000|2022-03-16 22:54:50|14285.8|14165.8|14285.65|14165.65|14286.22|14166.22|14285.65|14165.65|8
1647471300000|2022-03-16 22:55:00|14285.69|14165.69|14285.55|14165.55|14285.96|14165.96|14285.19|14165.19|10
1647471310000|2022-03-16 22:55:10|14284.47|14164.47|14284.19|14164.19|14284.51|14164.51|14284.19|14164.19|10
1647471320000|2022-03-16 22:55:20|14284.2|14164.2|14283.73|14163.73|14284.2|14164.2|14283.39|14163.39|8
1647471330000|2022-03-16 22:55:30|14283.68|14163.68|14287.42|14167.42|14287.42|14167.42|14283.68|14163.68|9
1647471340000|2022-03-16 22:55:40|14287.54|14167.54|14286.83|14166.83|14287.57|14167.57|14286.83|14166.83|10
1647471350000|2022-03-16 22:55:50|14287.2|14167.2|14286.64|14166.64|14287.2|14167.2|14286.6|14166.6|10
1647471360000|2022-03-16 22:56:00|14286.72|14166.72|14287.02|14167.02|14287.02|14167.02|14286.72|14166.72|8
1647471370000|2022-03-16 22:56:10|14287.01|14167.01|14286.63|14166.63|14287.05|14167.05|14286.63|14166.63|9
1647471380000|2022-03-16 22:56:20|14286.5|14166.5|14286.91|14166.91|14287.08|14167.08|14286.11|14166.11|10
1647471390000|2022-03-16 22:56:30|14287.64|14167.64|14288.86|14168.86|14288.86|14168.86|14287.64|14167.64|10
1647471400000|2022-03-16 22:56:40|14289.3|14169.3|14289.11|14169.11|14289.47|14169.47|14289.11|14169.11|9
1647471410000|2022-03-16 22:56:50|14288.97|14168.97|14287.94|14167.94|14288.98|14168.98|14287.75|14167.75|10
1647471420000|2022-03-16 22:57:00|14288.13|14168.13|14287.94|14167.94|14288.33|14168.33|14287.93|14167.93|10
1647471430000|2022-03-16 22:57:10|14287.79|14167.79|14288|14168|14288.27|14168.27|14287.74|14167.74|10
1647471440000|2022-03-16 22:57:20|14288.41|14168.41|14287|14167|14288.41|14168.41|14287|14167|9
1647471450000|2022-03-16 22:57:30|14286.98|14166.98|14287.26|14167.26|14287.81|14167.81|14286.98|14166.98|8
1647471460000|2022-03-16 22:57:40|14287.46|14167.46|14288.23|14168.23|14288.23|14168.23|14287.46|14167.46|10
1647471470000|2022-03-16 22:57:50|14288.36|14168.36|14289.19|14169.19|14289.3|14169.3|14288|14168|10
1647471480000|2022-03-16 22:58:00|14289.06|14169.06|14288.83|14168.83|14289.16|14169.16|14288.83|14168.83|7
1647471490000|2022-03-16 22:58:10|14289|14169|14288.47|14168.47|14289.17|14169.17|14288.47|14168.47|9
1647471500000|2022-03-16 22:58:20|14288.62|14168.62|14288.26|14168.26|14288.69|14168.69|14288.22|14168.22|9
1647471510000|2022-03-16 22:58:30|14288.21|14168.21|14288.41|14168.41|14288.41|14168.41|14287.84|14167.84|9
1647471520000|2022-03-16 22:58:40|14288.17|14168.17|14287.44|14167.44|14288.17|14168.17|14287.44|14167.44|10
1647471530000|2022-03-16 22:58:50|14287.42|14167.42|14287.46|14167.46|14287.7|14167.7|14287.42|14167.42|8
1647471540000|2022-03-16 22:59:00|14287.39|14167.39|14286.06|14166.06|14287.39|14167.39|14286.06|14166.06|10
1647471550000|2022-03-16 22:59:10|14286.08|14166.08|14285.87|14165.87|14286.08|14166.08|14285.62|14165.62|9
1647471560000|2022-03-16 22:59:20|14285.91|14165.91|14284.84|14164.84|14285.91|14165.91|14284.58|14164.58|10
1647471570000|2022-03-16 22:59:30|14284.89|14164.89|14285.07|14165.07|14285.65|14165.65|14284.09|14164.09|9
1647471580000|2022-03-16 22:59:40|14285.08|14165.08|14286.27|14166.27|14286.46|14166.46|14285.08|14165.08|10
1647471590000|2022-03-16 22:59:50|14286.26|14166.26|14285.41|14165.41|14286.26|14166.26|14285.4|14165.4|9
1647471600000|2022-03-16 23:00:00|14285.32|14165.32|14284.93|14164.93|14285.58|14165.58|14284.84|14164.84|10
1647471610000|2022-03-16 23:00:10|14285.01|14165.01|14284.91|14164.91|14285.34|14165.34|14284.74|14164.74|10
1647471620000|2022-03-16 23:00:20|14284.98|14164.98|14284.1|14164.1|14284.98|14164.98|14283.87|14163.87|10
1647471630000|2022-03-16 23:00:30|14284.01|14164.01|14280.87|14160.87|14284.03|14164.03|14280.87|14160.87|10
1647471640000|2022-03-16 23:00:40|14279.77|14159.77|14277.33|14157.33|14280.02|14160.02|14277.31|14157.31|8
1647471650000|2022-03-16 23:00:50|14277.34|14157.34|14275.64|14155.64|14277.46|14157.46|14275.21|14155.21|9
1647471660000|2022-03-16 23:01:00|14275.55|14155.55|14275.83|14155.83|14276.07|14156.07|14275.39|14155.39|10
1647471670000|2022-03-16 23:01:10|14275.77|14155.77|14274.33|14154.33|14275.77|14155.77|14274.33|14154.33|10
1647471680000|2022-03-16 23:01:20|14274.3|14154.3|14274.87|14154.87|14275.23|14155.23|14273.65|14153.65|10
1647471690000|2022-03-16 23:01:30|14274.79|14154.79|14273.9|14153.9|14274.79|14154.79|14273.76|14153.76|9
1647471700000|2022-03-16 23:01:40|14274.1|14154.1|14271.6|14151.6|14274.1|14154.1|14271.54|14151.54|10
1647471710000|2022-03-16 23:01:50|14270.74|14150.74|14269.9|14149.9|14270.74|14150.74|14269.42|14149.42|10
1647471720000|2022-03-16 23:02:00|14270|14150|14270.36|14150.36|14270.36|14150.36|14269.77|14149.77|9
1647471730000|2022-03-16 23:02:10|14270.41|14150.41|14268.11|14148.11|14270.41|14150.41|14268.11|14148.11|9
1647471740000|2022-03-16 23:02:20|14267.19|14147.19|14264.11|14144.11|14267.19|14147.19|14264.11|14144.11|9
1647471750000|2022-03-16 23:02:30|14263.49|14143.49|14264.17|14144.17|14264.64|14144.64|14263.4|14143.4|10
1647471760000|2022-03-16 23:02:40|14263.99|14143.99|14264.56|14144.56|14264.56|14144.56|14263.99|14143.99|7
1647471770000|2022-03-16 23:02:50|14264.58|14144.58|14263.79|14143.79|14266.09|14146.09|14263.79|14143.79|10
1647471780000|2022-03-16 23:03:00|14263.47|14143.47|14263.52|14143.52|14263.58|14143.58|14262.61|14142.61|10
1647471790000|2022-03-16 23:03:10|14264.02|14144.02|14265.8|14145.8|14265.81|14145.81|14264.02|14144.02|9
1647471800000|2022-03-16 23:03:20|14266.86|14146.86|14276.25|14156.25|14276.25|14156.25|14266.86|14146.86|9
1647471810000|2022-03-16 23:03:30|14276.26|14156.26|14279.33|14159.33|14279.33|14159.33|14275.69|14155.69|9
1647471820000|2022-03-16 23:03:40|14279.43|14159.43|14281.97|14161.97|14281.97|14161.97|14279.43|14159.43|10
1647471830000|2022-03-16 23:03:50|14281.9|14161.9|14285.37|14165.37|14285.37|14165.37|14281.9|14161.9|10
1647471840000|2022-03-16 23:04:00|14285.71|14165.71|14288.29|14168.29|14288.62|14168.62|14285.71|14165.71|10
1647471850000|2022-03-16 23:04:10|14288.81|14168.81|14291.36|14171.36|14291.77|14171.77|14288.74|14168.74|8
1647471860000|2022-03-16 23:04:20|14291.31|14171.31|14291.55|14171.55|14292|14172|14290.93|14170.93|10
1647471870000|2022-03-16 23:04:30|14292.82|14172.82|14295.84|14175.84|14295.84|14175.84|14292.36|14172.36|10
1647471880000|2022-03-16 23:04:40|14295.81|14175.81|14295.23|14175.23|14295.81|14175.81|14294.72|14174.72|9
1647471890000|2022-03-16 23:04:50|14295.12|14175.12|14295.01|14175.01|14295.23|14175.23|14294.76|14174.76|8
1647471900000|2022-03-16 23:05:00|14294.94|14174.94|14294.71|14174.71|14295.89|14175.89|14294.71|14174.71|9
1647471910000|2022-03-16 23:05:10|14294.35|14174.35|14294.91|14174.91|14295.17|14175.17|14294.35|14174.35|10
1647471920000|2022-03-16 23:05:20|14294.8|14174.8|14294.82|14174.82|14294.95|14174.95|14294.72|14174.72|9
1647471930000|2022-03-16 23:05:30|14294.72|14174.72|14295.51|14175.51|14295.51|14175.51|14294.56|14174.56|8
1647471940000|2022-03-16 23:05:40|14295.22|14175.22|14296.46|14176.46|14296.87|14176.87|14295.22|14175.22|8
1647471950000|2022-03-16 23:05:50|14296.75|14176.75|14297.68|14177.68|14297.71|14177.71|14296.75|14176.75|8
1647471960000|2022-03-16 23:06:00|14297.31|14177.31|14296.58|14176.58|14297.31|14177.31|14296.52|14176.52|9
1647471970000|2022-03-16 23:06:10|14296.54|14176.54|14295.87|14175.87|14296.65|14176.65|14295.86|14175.86|6
1647471980000|2022-03-16 23:06:20|14296.09|14176.09|14295.56|14175.56|14296.29|14176.29|14295.2|14175.2|7
1647471990000|2022-03-16 23:06:30|14295.46|14175.46|14295.89|14175.89|14296.03|14176.03|14295.17|14175.17|10
1647472000000|2022-03-16 23:06:40|14295.92|14175.92|14296.35|14176.35|14296.54|14176.54|14295.92|14175.92|8
1647472010000|2022-03-16 23:06:50|14296.39|14176.39|14298.01|14178.01|14298.01|14178.01|14296.39|14176.39|7
1647472020000|2022-03-16 23:07:00|14297.97|14177.97|14297.91|14177.91|14298.01|14178.01|14297.7|14177.7|8
1647472030000|2022-03-16 23:07:10|14298.24|14178.24|14299.55|14179.55|14299.56|14179.56|14298.24|14178.24|10
1647472040000|2022-03-16 23:07:20|14299.4|14179.4|14300.54|14180.54|14300.59|14180.59|14299.4|14179.4|10
1647472050000|2022-03-16 23:07:30|14300.74|14180.74|14301.33|14181.33|14301.33|14181.33|14300.74|14180.74|8
1647472060000|2022-03-16 23:07:40|14301.21|14181.21|14301.8|14181.8|14302.18|14182.18|14301.1|14181.1|10
1647472070000|2022-03-16 23:07:50|14301.74|14181.74|14301.91|14181.91|14301.91|14181.91|14301.32|14181.32|10
1647472080000|2022-03-16 23:08:00|14302.13|14182.13|14305.36|14185.36|14305.36|14185.36|14301.92|14181.92|10
1647472090000|2022-03-16 23:08:10|14305.39|14185.39|14305.48|14185.48|14305.51|14185.51|14305.38|14185.38|7
1647472100000|2022-03-16 23:08:20|14305.69|14185.69|14308.49|14188.49|14308.49|14188.49|14305.69|14185.69|9
1647472110000|2022-03-16 23:08:30|14308.79|14188.79|14310.89|14190.89|14311.3|14191.3|14308.79|14188.79|10
1647472120000|2022-03-16 23:08:40|14311.16|14191.16|14310.69|14190.69|14311.18|14191.18|14310.39|14190.39|10
1647472130000|2022-03-16 23:08:50|14310.95|14190.95|14309.7|14189.7|14310.97|14190.97|14309.7|14189.7|10
1647472140000|2022-03-16 23:09:00|14309.64|14189.64|14309|14189|14309.64|14189.64|14308.73|14188.73|10
1647472150000|2022-03-16 23:09:10|14309.02|14189.02|14307.84|14187.84|14309.02|14189.02|14307.84|14187.84|10
1647472160000|2022-03-16 23:09:20|14307.79|14187.79|14308.38|14188.38|14308.38|14188.38|14307.79|14187.79|9
1647472170000|2022-03-16 23:09:30|14308.46|14188.46|14308.69|14188.69|14309.4|14189.4|14308.46|14188.46|9
1647472180000|2022-03-16 23:09:40|14308.93|14188.93|14310.67|14190.67|14310.67|14190.67|14308.92|14188.92|9
1647472190000|2022-03-16 23:09:50|14310.98|14190.98|14311.43|14191.43|14311.47|14191.47|14310.73|14190.73|9
1647472200000|2022-03-16 23:10:00|14311.69|14191.69|14312.8|14192.8|14312.96|14192.96|14311.3|14191.3|9
1647472210000|2022-03-16 23:10:10|14313.35|14193.35|14314.07|14194.07|14314.07|14194.07|14313.35|14193.35|9
1647472220000|2022-03-16 23:10:20|14314.08|14194.08|14313.12|14193.12|14314.21|14194.21|14313.11|14193.11|9
1647472230000|2022-03-16 23:10:30|14312.97|14192.97|14313.72|14193.72|14313.72|14193.72|14312.41|14192.41|9
1647472240000|2022-03-16 23:10:40|14313.73|14193.73|14314.32|14194.32|14314.32|14194.32|14313.73|14193.73|10
1647472250000|2022-03-16 23:10:50|14314.31|14194.31|14313.94|14193.94|14314.31|14194.31|14313.93|14193.93|9
1647472260000|2022-03-16 23:11:00|14313.89|14193.89|14313.76|14193.76|14313.94|14193.94|14313.76|14193.76|7
1647472270000|2022-03-16 23:11:10|14313.92|14193.92|14314.34|14194.34|14314.41|14194.41|14313.78|14193.78|9
1647472280000|2022-03-16 23:11:20|14314.33|14194.33|14314.46|14194.46|14314.66|14194.66|14314.27|14194.27|10
1647472290000|2022-03-16 23:11:30|14314.5|14194.5|14313.65|14193.65|14314.59|14194.59|14313.62|14193.62|8
1647472300000|2022-03-16 23:11:40|14313.64|14193.64|14315.04|14195.04|14315.04|14195.04|14313.63|14193.63|9
1647472310000|2022-03-16 23:11:50|14315.03|14195.03|14316|14196|14316|14196|14314.9|14194.9|9
1647472320000|2022-03-16 23:12:00|14315.94|14195.94|14316.35|14196.35|14316.35|14196.35|14315.88|14195.88|9
1647472330000|2022-03-16 23:12:10|14316.37|14196.37|14316.53|14196.53|14316.81|14196.81|14316.02|14196.02|7
1647472340000|2022-03-16 23:12:20|14316.59|14196.59|14316.35|14196.35|14316.83|14196.83|14316.35|14196.35|7
1647472350000|2022-03-16 23:12:30|14316.56|14196.56|14317.23|14197.23|14317.23|14197.23|14316.56|14196.56|8
1647472360000|2022-03-16 23:12:40|14317.28|14197.28|14318.23|14198.23|14318.41|14198.41|14317.28|14197.28|9
1647472370000|2022-03-16 23:12:50|14318.54|14198.54|14319.6|14199.6|14319.6|14199.6|14318.26|14198.26|8
1647472380000|2022-03-16 23:13:00|14319.61|14199.61|14319.77|14199.77|14320.46|14200.46|14319.61|14199.61|10
1647472390000|2022-03-16 23:13:10|14319.89|14199.89|14320.32|14200.32|14320.32|14200.32|14319.5|14199.5|10
1647472400000|2022-03-16 23:13:20|14320.31|14200.31|14321.02|14201.02|14321.31|14201.31|14320.31|14200.31|9
1647472410000|2022-03-16 23:13:30|14320.27|14200.27|14320.54|14200.54|14320.65|14200.65|14320.27|14200.27|7
1647472420000|2022-03-16 23:13:40|14320.55|14200.55|14321.12|14201.12|14321.12|14201.12|14320.19|14200.19|9
1647472430000|2022-03-16 23:13:50|14321.16|14201.16|14321.26|14201.26|14321.45|14201.45|14321.01|14201.01|9
1647472440000|2022-03-16 23:14:00|14321.31|14201.31|14323.82|14203.82|14323.82|14203.82|14321.31|14201.31|10
1647472450000|2022-03-16 23:14:10|14323.92|14203.92|14324.2|14204.2|14324.2|14204.2|14323.78|14203.78|7
1647472460000|2022-03-16 23:14:20|14324.21|14204.21|14324.81|14204.81|14324.81|14204.81|14323.7|14203.7|9
1647472470000|2022-03-16 23:14:30|14324.91|14204.91|14324.83|14204.83|14325|14205|14324.75|14204.75|10
1647472480000|2022-03-16 23:14:40|14324.62|14204.62|14323.91|14203.91|14324.71|14204.71|14323.91|14203.91|10
1647472490000|2022-03-16 23:14:50|14323.36|14203.36|14323.18|14203.18|14323.79|14203.79|14323.18|14203.18|8
1647472500000|2022-03-16 23:15:00|14323.16|14203.16|14322.14|14202.14|14323.16|14203.16|14322.14|14202.14|10
1647472510000|2022-03-16 23:15:10|14322.11|14202.11|14322.6|14202.6|14323.24|14203.24|14322.11|14202.11|9
1647472520000|2022-03-16 23:15:20|14322.4|14202.4|14322.31|14202.31|14322.5|14202.5|14322.3|14202.3|7
1647472530000|2022-03-16 23:15:30|14322.37|14202.37|14323.06|14203.06|14323.32|14203.32|14322.37|14202.37|8
1647472540000|2022-03-16 23:15:40|14323.59|14203.59|14324.05|14204.05|14324.05|14204.05|14323.42|14203.42|7
1647472550000|2022-03-16 23:15:50|14324.04|14204.04|14323.89|14203.89|14324.14|14204.14|14323.57|14203.57|10
1647472560000|2022-03-16 23:16:00|14323.82|14203.82|14323.32|14203.32|14323.87|14203.87|14323.32|14203.32|9
1647472570000|2022-03-16 23:16:10|14323.31|14203.31|14322.85|14202.85|14323.39|14203.39|14322.85|14202.85|8
1647472580000|2022-03-16 23:16:20|14322.86|14202.86|14323.36|14203.36|14323.36|14203.36|14322.2|14202.2|9
1647472590000|2022-03-16 23:16:30|14323.57|14203.57|14323.4|14203.4|14323.57|14203.57|14323.25|14203.25|10
1647472600000|2022-03-16 23:16:40|14323.47|14203.47|14323.62|14203.62|14324|14204|14323.47|14203.47|8
1647472610000|2022-03-16 23:16:50|14323.46|14203.46|14323.43|14203.43|14323.63|14203.63|14323.36|14203.36|7
1647472620000|2022-03-16 23:17:00|14323.6|14203.6|14323.75|14203.75|14323.81|14203.81|14323.1|14203.1|10
1647472630000|2022-03-16 23:17:10|14323.82|14203.82|14325.79|14205.79|14325.79|14205.79|14323.61|14203.61|10
1647472640000|2022-03-16 23:17:20|14326.12|14206.12|14327.9|14207.9|14327.9|14207.9|14326.12|14206.12|10
1647472650000|2022-03-16 23:17:30|14327.91|14207.91|14329.57|14209.57|14329.57|14209.57|14327.91|14207.91|10
1647472660000|2022-03-16 23:17:40|14329.33|14209.33|14330.55|14210.55|14330.56|14210.56|14329.33|14209.33|10
1647472670000|2022-03-16 23:17:50|14330.67|14210.67|14334.86|14214.86|14334.86|14214.86|14330.66|14210.66|9
1647472680000|2022-03-16 23:18:00|14334.94|14214.94|14339.18|14219.18|14339.6|14219.6|14334.94|14214.94|10
1647472690000|2022-03-16 23:18:10|14339.24|14219.24|14341.18|14221.18|14341.18|14221.18|14339.15|14219.15|10
1647472700000|2022-03-16 23:18:20|14340.92|14220.92|14341.53|14221.53|14341.53|14221.53|14340.92|14220.92|10
1647472710000|2022-03-16 23:18:30|14341.48|14221.48|14342.8|14222.8|14343.07|14223.07|14341.48|14221.48|10
1647472720000|2022-03-16 23:18:40|14343.59|14223.59|14346.64|14226.64|14346.64|14226.64|14343.58|14223.58|10
1647472730000|2022-03-16 23:18:50|14346.78|14226.78|14348.27|14228.27|14349.01|14229.01|14346.78|14226.78|10
1647472740000|2022-03-16 23:19:00|14348.17|14228.17|14348.74|14228.74|14349.16|14229.16|14348.07|14228.07|8
1647472750000|2022-03-16 23:19:10|14349.3|14229.3|14350.96|14230.96|14350.96|14230.96|14348.86|14228.86|10
1647472760000|2022-03-16 23:19:20|14351.37|14231.37|14352.15|14232.15|14352.29|14232.29|14351.37|14231.37|10
1647472770000|2022-03-16 23:19:30|14352.21|14232.21|14351.48|14231.48|14352.29|14232.29|14351.46|14231.46|8
1647472780000|2022-03-16 23:19:40|14351.55|14231.55|14351.11|14231.11|14351.56|14231.56|14351.09|14231.09|5
1647472790000|2022-03-16 23:19:50|14350.99|14230.99|14351.17|14231.17|14351.24|14231.24|14350.9|14230.9|8
1647472800000|2022-03-16 23:20:00|14351.12|14231.12|14350.99|14230.99|14351.28|14231.28|14350.92|14230.92|9
1647472810000|2022-03-16 23:20:10|14351.02|14231.02|14350.95|14230.95|14351.35|14231.35|14350.65|14230.65|8
1647472820000|2022-03-16 23:20:20|14350.91|14230.91|14351.46|14231.46|14351.62|14231.62|14350.91|14230.91|9
1647472830000|2022-03-16 23:20:30|14351.45|14231.45|14353.48|14233.48|14353.48|14233.48|14351.25|14231.25|10
1647472840000|2022-03-16 23:20:40|14353.46|14233.46|14354.62|14234.62|14354.62|14234.62|14353.4|14233.4|10
1647472850000|2022-03-16 23:20:50|14354.53|14234.53|14355.19|14235.19|14355.19|14235.19|14354.42|14234.42|8
1647472860000|2022-03-16 23:21:00|14355.13|14235.13|14354.8|14234.8|14355.15|14235.15|14354.77|14234.77|9
1647472870000|2022-03-16 23:21:10|14354.82|14234.82|14356.14|14236.14|14356.14|14236.14|14354.82|14234.82|10
1647472880000|2022-03-16 23:21:20|14356.17|14236.17|14358.47|14238.47|14358.47|14238.47|14355.7|14235.7|10
1647472890000|2022-03-16 23:21:30|14358.66|14238.66|14358.35|14238.35|14358.66|14238.66|14358.32|14238.32|6
1647472900000|2022-03-16 23:21:40|14358.2|14238.2|14359.56|14239.56|14359.56|14239.56|14358.08|14238.08|8
1647472910000|2022-03-16 23:21:50|14359.8|14239.8|14361.83|14241.83|14361.83|14241.83|14359.8|14239.8|8
1647472920000|2022-03-16 23:22:00|14361.92|14241.92|14369.02|14249.02|14369.02|14249.02|14361.92|14241.92|10
1647472930000|2022-03-16 23:22:10|14369.97|14249.97|14374.17|14254.17|14374.18|14254.18|14369.97|14249.97|8
1647472940000|2022-03-16 23:22:20|14374.87|14254.87|14375.8|14255.8|14376.48|14256.48|14374.81|14254.81|10
1647472950000|2022-03-16 23:22:30|14376.67|14256.67|14377.19|14257.19|14377.49|14257.49|14376.67|14256.67|9
1647472960000|2022-03-16 23:22:40|14377.73|14257.73|14376.68|14256.68|14377.73|14257.73|14375.88|14255.88|10
1647472970000|2022-03-16 23:22:50|14376.66|14256.66|14378.37|14258.37|14378.37|14258.37|14376.66|14256.66|9
1647472980000|2022-03-16 23:23:00|14378.42|14258.42|14379.87|14259.87|14380.26|14260.26|14378.42|14258.42|10
1647472990000|2022-03-16 23:23:10|14379.37|14259.37|14379.34|14259.34|14379.95|14259.95|14378.95|14258.95|9
1647473000000|2022-03-16 23:23:20|14379|14259|14379.42|14259.42|14379.78|14259.78|14378.78|14258.78|10
1647473010000|2022-03-16 23:23:30|14379.51|14259.51|14380.59|14260.59|14380.59|14260.59|14379.42|14259.42|9
1647473020000|2022-03-16 23:23:40|14380.6|14260.6|14380.64|14260.64|14380.98|14260.98|14380.4|14260.4|7
1647473030000|2022-03-16 23:23:50|14380.72|14260.72|14381.01|14261.01|14381.1|14261.1|14380.38|14260.38|10
1647473040000|2022-03-16 23:24:00|14382.11|14262.11|14383.43|14263.43|14383.43|14263.43|14381.8|14261.8|10
1647473050000|2022-03-16 23:24:10|14383.64|14263.64|14383.53|14263.53|14383.86|14263.86|14383.19|14263.19|9
1647473060000|2022-03-16 23:24:20|14383.17|14263.17|14386.24|14266.24|14386.24|14266.24|14382.96|14262.96|9
1647473070000|2022-03-16 23:24:30|14387.63|14267.63|14389.92|14269.92|14390.37|14270.37|14387.63|14267.63|10
1647473080000|2022-03-16 23:24:40|14394.6|14274.6|14396.55|14276.55|14396.66|14276.66|14394.44|14274.44|10
1647473090000|2022-03-16 23:24:50|14396.79|14276.79|14399.18|14279.18|14399.18|14279.18|14396.79|14276.79|10
1647473100000|2022-03-16 23:25:00|14399.21|14279.21|14399.15|14279.15|14400.04|14280.04|14399.15|14279.15|9
1647473110000|2022-03-16 23:25:10|14399.03|14279.03|14400.53|14280.53|14400.53|14280.53|14398.74|14278.74|10
1647473120000|2022-03-16 23:25:20|14400.6|14280.6|14402.45|14282.45|14402.74|14282.74|14400.6|14280.6|10
1647473130000|2022-03-16 23:25:30|14402.37|14282.37|14401.18|14281.18|14402.37|14282.37|14401.18|14281.18|10
1647473140000|2022-03-16 23:25:40|14401.16|14281.16|14398.79|14278.79|14401.16|14281.16|14398.79|14278.79|8
1647473150000|2022-03-16 23:25:50|14398.28|14278.28|14395.68|14275.68|14398.28|14278.28|14395.68|14275.68|9
1647473160000|2022-03-16 23:26:00|14395.32|14275.32|14394.4|14274.4|14395.32|14275.32|14394.32|14274.32|10
1647473170000|2022-03-16 23:26:10|14394.04|14274.04|14391.8|14271.8|14394.42|14274.42|14391.8|14271.8|10
1647473180000|2022-03-16 23:26:20|14391.44|14271.44|14389.21|14269.21|14391.44|14271.44|14388.39|14268.39|10
1647473190000|2022-03-16 23:26:30|14389.45|14269.45|14389.48|14269.48|14389.98|14269.98|14389.45|14269.45|10
1647473200000|2022-03-16 23:26:40|14389.6|14269.6|14391.79|14271.79|14391.84|14271.84|14389.55|14269.55|10
1647473210000|2022-03-16 23:26:50|14391.78|14271.78|14391.61|14271.61|14392.02|14272.02|14391.24|14271.24|10
1647473220000|2022-03-16 23:27:00|14391.3|14271.3|14392.72|14272.72|14392.72|14272.72|14391.18|14271.18|9
1647473230000|2022-03-16 23:27:10|14392.62|14272.62|14392.06|14272.06|14393|14273|14391.86|14271.86|10
1647473240000|2022-03-16 23:27:20|14392.1|14272.1|14385.18|14265.18|14392.15|14272.15|14385.18|14265.18|10
1647473250000|2022-03-16 23:27:30|14384.62|14264.62|14383.22|14263.22|14384.62|14264.62|14382.01|14262.01|10
1647473260000|2022-03-16 23:27:40|14383.58|14263.58|14388.06|14268.06|14388.06|14268.06|14383.58|14263.58|9
1647473270000|2022-03-16 23:27:50|14388.38|14268.38|14391.68|14271.68|14391.68|14271.68|14388.38|14268.38|10
1647473280000|2022-03-16 23:28:00|14393.77|14273.77|14393.55|14273.55|14394.08|14274.08|14393.52|14273.52|9
1647473290000|2022-03-16 23:28:10|14393.57|14273.57|14394.33|14274.33|14394.95|14274.95|14392.88|14272.88|10
1647473300000|2022-03-16 23:28:20|14394.45|14274.45|14394.66|14274.66|14394.66|14274.66|14394.03|14274.03|9
1647473310000|2022-03-16 23:28:30|14394.28|14274.28|14397.03|14277.03|14397.03|14277.03|14394.28|14274.28|9
1647473320000|2022-03-16 23:28:40|14397.74|14277.74|14398.56|14278.56|14398.68|14278.68|14397.43|14277.43|10
1647473330000|2022-03-16 23:28:50|14398.54|14278.54|14397.44|14277.44|14398.67|14278.67|14397.44|14277.44|9
1647473340000|2022-03-16 23:29:00|14397.64|14277.64|14397.81|14277.81|14397.81|14277.81|14397.39|14277.39|10
1647473350000|2022-03-16 23:29:10|14397.76|14277.76|14397.16|14277.16|14397.76|14277.76|14396.43|14276.43|9
1647473360000|2022-03-16 23:29:20|14397.23|14277.23|14398.82|14278.82|14398.82|14278.82|14397.23|14277.23|9
1647473370000|2022-03-16 23:29:30|14398.26|14278.26|14397.61|14277.61|14398.37|14278.37|14397.15|14277.15|10
1647473380000|2022-03-16 23:29:40|14398.04|14278.04|14397.22|14277.22|14398.04|14278.04|14397.02|14277.02|10
1647473390000|2022-03-16 23:29:50|14396.99|14276.99|14397.08|14277.08|14397.35|14277.35|14396.92|14276.92|10
1647473400000|2022-03-16 23:30:00|14396.36|14276.36|14396.96|14276.96|14397.09|14277.09|14396.36|14276.36|10
1647473410000|2022-03-16 23:30:10|14397.4|14277.4|14399.13|14279.13|14399.13|14279.13|14396.95|14276.95|10
1647473420000|2022-03-16 23:30:20|14399.11|14279.11|14398.79|14278.79|14399.18|14279.18|14397.76|14277.76|10
1647473430000|2022-03-16 23:30:30|14398.77|14278.77|14399.2|14279.2|14399.2|14279.2|14397.81|14277.81|9
1647473440000|2022-03-16 23:30:40|14399.16|14279.16|14400.3|14280.3|14400.3|14280.3|14399.16|14279.16|10
1647473450000|2022-03-16 23:30:50|14400.13|14280.13|14400.4|14280.4|14400.42|14280.42|14399.7|14279.7|10
1647473460000|2022-03-16 23:31:00|14400.33|14280.33|14400.32|14280.32|14400.41|14280.41|14400.21|14280.21|10
1647473470000|2022-03-16 23:31:10|14399.52|14279.52|14399.82|14279.82|14400.53|14280.53|14399.38|14279.38|9
1647473480000|2022-03-16 23:31:20|14400.24|14280.24|14400.39|14280.39|14400.82|14280.82|14399.9|14279.9|10
1647473490000|2022-03-16 23:31:30|14400.25|14280.25|14398.87|14278.87|14401.07|14281.07|14398.87|14278.87|9
1647473500000|2022-03-16 23:31:40|14398.26|14278.26|14392.87|14272.87|14398.26|14278.26|14392.87|14272.87|8
1647473510000|2022-03-16 23:31:50|14392.96|14272.96|14391.86|14271.86|14392.96|14272.96|14391.86|14271.86|8
1647473520000|2022-03-16 23:32:00|14390.19|14270.19|14388.11|14268.11|14391.07|14271.07|14388.11|14268.11|9
1647473530000|2022-03-16 23:32:10|14386.66|14266.66|14384.25|14264.25|14386.66|14266.66|14384.25|14264.25|8
1647473540000|2022-03-16 23:32:20|14383.93|14263.93|14383.13|14263.13|14383.93|14263.93|14383.13|14263.13|7
1647473550000|2022-03-16 23:32:30|14383.02|14263.02|14382.18|14262.18|14383.13|14263.13|14382.18|14262.18|9
1647473560000|2022-03-16 23:32:40|14381.26|14261.26|14383.32|14263.32|14383.32|14263.32|14381.26|14261.26|10
1647473570000|2022-03-16 23:32:50|14383.36|14263.36|14384.27|14264.27|14384.27|14264.27|14383.36|14263.36|10
1647473580000|2022-03-16 23:33:00|14384.08|14264.08|14383.86|14263.86|14384.19|14264.19|14383.61|14263.61|8
1647473590000|2022-03-16 23:33:10|14383.69|14263.69|14380.72|14260.72|14383.69|14263.69|14380.72|14260.72|10
1647473600000|2022-03-16 23:33:20|14380.29|14260.29|14378.47|14258.47|14380.29|14260.29|14378.47|14258.47|10
1647473610000|2022-03-16 23:33:30|14378.6|14258.6|14376.29|14256.29|14378.65|14258.65|14375.97|14255.97|8
1647473620000|2022-03-16 23:33:40|14376.14|14256.14|14374.77|14254.77|14376.14|14256.14|14374.77|14254.77|8
1647473630000|2022-03-16 23:33:50|14374.53|14254.53|14370.17|14250.17|14374.73|14254.73|14370.02|14250.02|10
1647473640000|2022-03-16 23:34:00|14370.54|14250.54|14369.38|14249.38|14370.69|14250.69|14369.38|14249.38|10
1647473650000|2022-03-16 23:34:10|14369.29|14249.29|14368.9|14248.9|14369.32|14249.32|14368.69|14248.69|9
1647473660000|2022-03-16 23:34:20|14368.89|14248.89|14368.5|14248.5|14368.89|14248.89|14367.59|14247.59|9
1647473670000|2022-03-16 23:34:30|14368.58|14248.58|14368.27|14248.27|14368.58|14248.58|14367.58|14247.58|10
1647473680000|2022-03-16 23:34:40|14367.4|14247.4|14366.88|14246.88|14367.6|14247.6|14366.73|14246.73|10
1647473690000|2022-03-16 23:34:50|14365.76|14245.76|14364.38|14244.38|14365.76|14245.76|14364.38|14244.38|10
1647473700000|2022-03-16 23:35:00|14364.5|14244.5|14366.4|14246.4|14366.4|14246.4|14364.49|14244.49|7
1647473710000|2022-03-16 23:35:10|14366.03|14246.03|14366.8|14246.8|14367.08|14247.08|14366.03|14246.03|10
1647473720000|2022-03-16 23:35:20|14366.77|14246.77|14366.83|14246.83|14366.91|14246.91|14366.1|14246.1|9
1647473730000|2022-03-16 23:35:30|14366.57|14246.57|14367.33|14247.33|14367.37|14247.37|14366.57|14246.57|9
1647473740000|2022-03-16 23:35:40|14367.3|14247.3|14369.09|14249.09|14369.09|14249.09|14367.3|14247.3|9
1647473750000|2022-03-16 23:35:50|14369.79|14249.79|14372.57|14252.57|14372.57|14252.57|14369.79|14249.79|9
1647473760000|2022-03-16 23:36:00|14372.99|14252.99|14375.01|14255.01|14375.02|14255.02|14372.99|14252.99|10
1647473770000|2022-03-16 23:36:10|14375.16|14255.16|14380.47|14260.47|14380.47|14260.47|14375.16|14255.16|10
1647473780000|2022-03-16 23:36:20|14380.48|14260.48|14379.12|14259.12|14380.94|14260.94|14379.11|14259.11|7
1647473790000|2022-03-16 23:36:30|14378.87|14258.87|14377.42|14257.42|14378.87|14258.87|14377.42|14257.42|10
1647473800000|2022-03-16 23:36:40|14376.44|14256.44|14374.81|14254.81|14376.44|14256.44|14374.76|14254.76|9
1647473810000|2022-03-16 23:36:50|14375.74|14255.74|14376.08|14256.08|14376.08|14256.08|14375.67|14255.67|6
1647473820000|2022-03-16 23:37:00|14376.07|14256.07|14376.07|14256.07|14376.23|14256.23|14376.07|14256.07|6
1647473830000|2022-03-16 23:37:10|14375.9|14255.9|14374.76|14254.76|14375.9|14255.9|14374.76|14254.76|8
1647473840000|2022-03-16 23:37:20|14374.74|14254.74|14374.24|14254.24|14374.8|14254.8|14374.24|14254.24|8
1647473850000|2022-03-16 23:37:30|14373.78|14253.78|14374.21|14254.21|14374.26|14254.26|14373.78|14253.78|10
1647473860000|2022-03-16 23:37:40|14374.2|14254.2|14373.81|14253.81|14374.52|14254.52|14373.81|14253.81|6
1647473870000|2022-03-16 23:37:50|14373.28|14253.28|14373.73|14253.73|14373.82|14253.82|14373.28|14253.28|10
1647473880000|2022-03-16 23:38:00|14373.57|14253.57|14373.04|14253.04|14373.57|14253.57|14373.04|14253.04|6
1647473890000|2022-03-16 23:38:10|14373.05|14253.05|14372.75|14252.75|14373.09|14253.09|14372.67|14252.67|10
1647473900000|2022-03-16 23:38:20|14370.83|14250.83|14370.8|14250.8|14370.95|14250.95|14370.74|14250.74|6
1647473910000|2022-03-16 23:38:30|14370.76|14250.76|14370.77|14250.77|14371.1|14251.1|14370.76|14250.76|9
1647473920000|2022-03-16 23:38:40|14370.9|14250.9|14371.42|14251.42|14371.42|14251.42|14370.9|14250.9|9
1647473930000|2022-03-16 23:38:50|14371.51|14251.51|14371.14|14251.14|14371.51|14251.51|14371.07|14251.07|9
1647473940000|2022-03-16 23:39:00|14371.31|14251.31|14370.96|14250.96|14371.38|14251.38|14370.85|14250.85|9
1647473950000|2022-03-16 23:39:10|14371.17|14251.17|14371.77|14251.77|14371.82|14251.82|14370.92|14250.92|10
1647473960000|2022-03-16 23:39:20|14371.88|14251.88|14372.53|14252.53|14372.57|14252.57|14371.88|14251.88|10
1647473970000|2022-03-16 23:39:30|14372.19|14252.19|14371.99|14251.99|14372.49|14252.49|14371.67|14251.67|10
1647473980000|2022-03-16 23:39:40|14371.82|14251.82|14371.58|14251.58|14371.82|14251.82|14371.46|14251.46|9
1647473990000|2022-03-16 23:39:50|14372.19|14252.19|14375.34|14255.34|14375.34|14255.34|14372.19|14252.19|10
1647474000000|2022-03-16 23:40:00|14375.36|14255.36|14376.61|14256.61|14377.01|14257.01|14375.36|14255.36|10
1647474010000|2022-03-16 23:40:10|14376.51|14256.51|14377.67|14257.67|14378.08|14258.08|14376.51|14256.51|10
1647474020000|2022-03-16 23:40:20|14377.69|14257.69|14379.01|14259.01|14379.01|14259.01|14377.69|14257.69|10
1647474030000|2022-03-16 23:40:30|14379.38|14259.38|14383.3|14263.3|14383.36|14263.36|14379.38|14259.38|9
1647474040000|2022-03-16 23:40:40|14384.3|14264.3|14385.61|14265.61|14386.25|14266.25|14384.3|14264.3|9
1647474050000|2022-03-16 23:40:50|14385.54|14265.54|14388.91|14268.91|14389.2|14269.2|14385.54|14265.54|10
1647474060000|2022-03-16 23:41:00|14388.83|14268.83|14389|14269|14389.05|14269.05|14388.26|14268.26|8
1647474070000|2022-03-16 23:41:10|14389.21|14269.21|14391.51|14271.51|14391.51|14271.51|14389.04|14269.04|9
1647474080000|2022-03-16 23:41:20|14391.77|14271.77|14392.46|14272.46|14392.71|14272.71|14391.63|14271.63|10
1647474090000|2022-03-16 23:41:30|14392.58|14272.58|14393.23|14273.23|14393.23|14273.23|14392.19|14272.19|9
1647474100000|2022-03-16 23:41:40|14393.17|14273.17|14392.77|14272.77|14393.17|14273.17|14392.77|14272.77|4
1647474110000|2022-03-16 23:41:50|14392.62|14272.62|14393.29|14273.29|14393.56|14273.56|14392.61|14272.61|10
1647474120000|2022-03-16 23:42:00|14393.13|14273.13|14393.18|14273.18|14393.18|14273.18|14392.67|14272.67|10
1647474130000|2022-03-16 23:42:10|14393.23|14273.23|14393.76|14273.76|14393.84|14273.84|14393.15|14273.15|9
1647474140000|2022-03-16 23:42:20|14393.77|14273.77|14394.38|14274.38|14394.45|14274.45|14393.76|14273.76|8
1647474150000|2022-03-16 23:42:30|14394.27|14274.27|14394.84|14274.84|14395.21|14275.21|14394.25|14274.25|10
1647474160000|2022-03-16 23:42:40|14395.13|14275.13|14394.66|14274.66|14395.13|14275.13|14394.66|14274.66|9
1647474170000|2022-03-16 23:42:50|14394.69|14274.69|14394.69|14274.69|14394.87|14274.87|14394.5|14274.5|9
1647474180000|2022-03-16 23:43:00|14394.68|14274.68|14395.03|14275.03|14395.03|14275.03|14394.61|14274.61|9
1647474190000|2022-03-16 23:43:10|14394.84|14274.84|14394.96|14274.96|14395.22|14275.22|14394.58|14274.58|9
1647474200000|2022-03-16 23:43:20|14394.8|14274.8|14394.71|14274.71|14395.34|14275.34|14394.71|14274.71|10
1647474210000|2022-03-16 23:43:30|14394.5|14274.5|14395.03|14275.03|14395.2|14275.2|14394.46|14274.46|8
1647474220000|2022-03-16 23:43:40|14394.98|14274.98|14394.7|14274.7|14394.98|14274.98|14394.42|14274.42|7
1647474230000|2022-03-16 23:43:50|14394.94|14274.94|14394.07|14274.07|14394.94|14274.94|14394.07|14274.07|9
1647474240000|2022-03-16 23:44:00|14393.98|14273.98|14396.09|14276.09|14396.09|14276.09|14393.94|14273.94|9
1647474250000|2022-03-16 23:44:10|14395.95|14275.95|14394.04|14274.04|14395.95|14275.95|14394.04|14274.04|10
1647474260000|2022-03-16 23:44:20|14394.19|14274.19|14392.79|14272.79|14394.19|14274.19|14392.79|14272.79|7
1647474270000|2022-03-16 23:44:30|14392.42|14272.42|14392.7|14272.7|14392.7|14272.7|14392.13|14272.13|10
1647474280000|2022-03-16 23:44:40|14392.89|14272.89|14394.25|14274.25|14394.25|14274.25|14392.76|14272.76|10
1647474290000|2022-03-16 23:44:50|14394.2|14274.2|14393.6|14273.6|14394.3|14274.3|14393.6|14273.6|9
1647474300000|2022-03-16 23:45:00|14393.57|14273.57|14396.23|14276.23|14396.23|14276.23|14393.36|14273.36|10
1647474310000|2022-03-16 23:45:10|14396.6|14276.6|14396.8|14276.8|14397.02|14277.02|14396.6|14276.6|10
1647474320000|2022-03-16 23:45:20|14397.35|14277.35|14398.26|14278.26|14398.3|14278.3|14397.21|14277.21|10
1647474330000|2022-03-16 23:45:30|14398.27|14278.27|14397.28|14277.28|14398.27|14278.27|14397.28|14277.28|10
1647474340000|2022-03-16 23:45:40|14397.2|14277.2|14397.72|14277.72|14397.72|14277.72|14397.09|14277.09|10
1647474350000|2022-03-16 23:45:50|14397.42|14277.42|14396.5|14276.5|14397.46|14277.46|14396.37|14276.37|10
1647474360000|2022-03-16 23:46:00|14396.18|14276.18|14396.69|14276.69|14396.69|14276.69|14396.16|14276.16|9
1647474370000|2022-03-16 23:46:10|14396.72|14276.72|14397.29|14277.29|14397.89|14277.89|14396.72|14276.72|10
1647474380000|2022-03-16 23:46:20|14397.31|14277.31|14396.98|14276.98|14397.67|14277.67|14396.98|14276.98|10
1647474390000|2022-03-16 23:46:30|14397.07|14277.07|14397.63|14277.63|14397.63|14277.63|14396.67|14276.67|9
1647474400000|2022-03-16 23:46:40|14397.44|14277.44|14397.6|14277.6|14397.87|14277.87|14397.41|14277.41|10
1647474410000|2022-03-16 23:46:50|14397.64|14277.64|14394.37|14274.37|14397.64|14277.64|14394.37|14274.37|10
1647474420000|2022-03-16 23:47:00|14394.02|14274.02|14383.65|14263.65|14394.02|14274.02|14383.65|14263.65|10
1647474430000|2022-03-16 23:47:10|14383.7|14263.7|14382.98|14262.98|14384.43|14264.43|14382.98|14262.98|10
1647474440000|2022-03-16 23:47:20|14382.73|14262.73|14381.61|14261.61|14382.73|14262.73|14381.49|14261.49|10
1647474450000|2022-03-16 23:47:30|14381.24|14261.24|14381.49|14261.49|14381.74|14261.74|14381.03|14261.03|10
1647474460000|2022-03-16 23:47:40|14381.63|14261.63|14382.08|14262.08|14382.08|14262.08|14381.62|14261.62|5
1647474470000|2022-03-16 23:47:50|14382.45|14262.45|14382.89|14262.89|14383.24|14263.24|14382.45|14262.45|9
1647474480000|2022-03-16 23:48:00|14382.46|14262.46|14383.51|14263.51|14383.56|14263.56|14382.46|14262.46|10
1647474490000|2022-03-16 23:48:10|14383.67|14263.67|14383.49|14263.49|14384.02|14264.02|14383.34|14263.34|10
1647474500000|2022-03-16 23:48:20|14383.57|14263.57|14383.68|14263.68|14383.68|14263.68|14383.37|14263.37|7
1647474510000|2022-03-16 23:48:30|14383.54|14263.54|14383.41|14263.41|14383.63|14263.63|14383.41|14263.41|7
1647474520000|2022-03-16 23:48:40|14383.39|14263.39|14384.22|14264.22|14384.22|14264.22|14383.39|14263.39|8
1647474530000|2022-03-16 23:48:50|14384.48|14264.48|14384.31|14264.31|14384.62|14264.62|14384.2|14264.2|8
1647474540000|2022-03-16 23:49:00|14384.23|14264.23|14384.09|14264.09|14384.32|14264.32|14384.08|14264.08|9
1647474550000|2022-03-16 23:49:10|14384.01|14264.01|14383.85|14263.85|14384.01|14264.01|14383.56|14263.56|9
1647474560000|2022-03-16 23:49:20|14383.79|14263.79|14384.46|14264.46|14384.46|14264.46|14383.58|14263.58|10
1647474570000|2022-03-16 23:49:30|14384.49|14264.49|14384.26|14264.26|14384.58|14264.58|14383.99|14263.99|10
1647474580000|2022-03-16 23:49:40|14384.24|14264.24|14383.65|14263.65|14384.45|14264.45|14383.13|14263.13|9
1647474590000|2022-03-16 23:49:50|14383.44|14263.44|14384.29|14264.29|14384.44|14264.44|14383.44|14263.44|9
1647474600000|2022-03-16 23:50:00|14384.31|14264.31|14384.09|14264.09|14384.31|14264.31|14383.79|14263.79|9
1647474610000|2022-03-16 23:50:10|14384.17|14264.17|14386.82|14266.82|14386.82|14266.82|14384.17|14264.17|10
1647474620000|2022-03-16 23:50:20|14387.09|14267.09|14387.25|14267.25|14387.37|14267.37|14386.48|14266.48|9
1647474630000|2022-03-16 23:50:30|14387.26|14267.26|14388.71|14268.71|14388.71|14268.71|14387.26|14267.26|9
1647474640000|2022-03-16 23:50:40|14388.63|14268.63|14388.49|14268.49|14388.63|14268.63|14388.26|14268.26|10
1647474650000|2022-03-16 23:50:50|14387.89|14267.89|14388.26|14268.26|14388.27|14268.27|14387.78|14267.78|7
1647474660000|2022-03-16 23:51:00|14388.49|14268.49|14390.44|14270.44|14390.53|14270.53|14388.49|14268.49|9
1647474670000|2022-03-16 23:51:10|14389.76|14269.76|14391.62|14271.62|14391.62|14271.62|14389.76|14269.76|10
1647474680000|2022-03-16 23:51:20|14391.47|14271.47|14394.56|14274.56|14394.56|14274.56|14391.47|14271.47|10
1647474690000|2022-03-16 23:51:30|14394.8|14274.8|14396.55|14276.55|14396.71|14276.71|14394.8|14274.8|10
1647474700000|2022-03-16 23:51:40|14396.97|14276.97|14399.08|14279.08|14399.18|14279.18|14396.97|14276.97|9
1647474710000|2022-03-16 23:51:50|14398.67|14278.67|14406.48|14286.48|14406.48|14286.48|14398.67|14278.67|9
1647474720000|2022-03-16 23:52:00|14407.06|14287.06|14419.53|14299.53|14419.53|14299.53|14407.06|14287.06|10
1647474730000|2022-03-16 23:52:10|14418.86|14298.86|14419.89|14299.89|14421.17|14301.17|14418.86|14298.86|10
1647474740000|2022-03-16 23:52:20|14419.98|14299.98|14420.83|14300.83|14420.98|14300.98|14419.98|14299.98|7
1647474750000|2022-03-16 23:52:30|14421.2|14301.2|14423.18|14303.18|14423.25|14303.25|14421.2|14301.2|10
1647474760000|2022-03-16 23:52:40|14422.94|14302.94|14423.69|14303.69|14423.77|14303.77|14422.94|14302.94|10
1647474770000|2022-03-16 23:52:50|14423.61|14303.61|14423.18|14303.18|14424.01|14304.01|14423.18|14303.18|9
1647474780000|2022-03-16 23:53:00|14423.16|14303.16|14425.11|14305.11|14425.11|14305.11|14422.82|14302.82|10
1647474790000|2022-03-16 23:53:10|14424.96|14304.96|14424.83|14304.83|14425.29|14305.29|14424.83|14304.83|10
1647474800000|2022-03-16 23:53:20|14424.51|14304.51|14426.32|14306.32|14426.33|14306.33|14424.22|14304.22|10
1647474810000|2022-03-16 23:53:30|14427.26|14307.26|14428.31|14308.31|14428.31|14308.31|14427.26|14307.26|8
1647474820000|2022-03-16 23:53:40|14428.32|14308.32|14428.29|14308.29|14428.43|14308.43|14428.04|14308.04|10
1647474830000|2022-03-16 23:53:50|14427.81|14307.81|14426.44|14306.44|14428.05|14308.05|14426.44|14306.44|9
1647474840000|2022-03-16 23:54:00|14426.83|14306.83|14426.4|14306.4|14426.98|14306.98|14426.35|14306.35|10
1647474850000|2022-03-16 23:54:10|14426.26|14306.26|14425.55|14305.55|14426.29|14306.29|14425.39|14305.39|10
1647474860000|2022-03-16 23:54:20|14427.87|14307.87|14429.58|14309.58|14429.58|14309.58|14427.87|14307.87|6
1647474870000|2022-03-16 23:54:30|14429.44|14309.44|14427.83|14307.83|14429.44|14309.44|14427.8|14307.8|10
1647474880000|2022-03-16 23:54:40|14427.68|14307.68|14425.43|14305.43|14427.68|14307.68|14425.43|14305.43|10
1647474890000|2022-03-16 23:54:50|14424.95|14304.95|14423.21|14303.21|14424.95|14304.95|14423.21|14303.21|8
1647474900000|2022-03-16 23:55:00|14422.75|14302.75|14423.3|14303.3|14423.36|14303.36|14422.7|14302.7|9
1647474910000|2022-03-16 23:55:10|14423.4|14303.4|14424.7|14304.7|14424.7|14304.7|14423.39|14303.39|10
1647474920000|2022-03-16 23:55:20|14424.39|14304.39|14424.95|14304.95|14424.95|14304.95|14424.02|14304.02|9
1647474930000|2022-03-16 23:55:30|14425.03|14305.03|14424.47|14304.47|14425.1|14305.1|14424.41|14304.41|10
1647474940000|2022-03-16 23:55:40|14423.92|14303.92|14424.49|14304.49|14424.49|14304.49|14423.7|14303.7|8
1647474950000|2022-03-16 23:55:50|14424.44|14304.44|14423.3|14303.3|14424.57|14304.57|14423.11|14303.11|10
1647474960000|2022-03-16 23:56:00|14422.94|14302.94|14424.73|14304.73|14425.08|14305.08|14422.94|14302.94|9
1647474970000|2022-03-16 23:56:10|14424.64|14304.64|14424.17|14304.17|14425.2|14305.2|14423.91|14303.91|10
1647474980000|2022-03-16 23:56:20|14424.25|14304.25|14422.23|14302.23|14424.33|14304.33|14422.23|14302.23|9
1647474990000|2022-03-16 23:56:30|14422.49|14302.49|14422.68|14302.68|14422.82|14302.82|14422.26|14302.26|9
1647475000000|2022-03-16 23:56:40|14423.81|14303.81|14426.56|14306.56|14426.56|14306.56|14423.81|14303.81|10
1647475010000|2022-03-16 23:56:50|14426.79|14306.79|14428.43|14308.43|14428.43|14308.43|14426.79|14306.79|10
1647475020000|2022-03-16 23:57:00|14428.54|14308.54|14429.41|14309.41|14429.41|14309.41|14428.54|14308.54|9
1647475030000|2022-03-16 23:57:10|14429.37|14309.37|14429.29|14309.29|14429.37|14309.37|14428.58|14308.58|10
1647475040000|2022-03-16 23:57:20|14429.27|14309.27|14429.05|14309.05|14429.75|14309.75|14429.05|14309.05|10
1647475050000|2022-03-16 23:57:30|14429.44|14309.44|14430.62|14310.62|14430.62|14310.62|14429.44|14309.44|9
1647475060000|2022-03-16 23:57:40|14430.53|14310.53|14431.14|14311.14|14431.14|14311.14|14430.53|14310.53|8
1647475070000|2022-03-16 23:57:50|14430.09|14310.09|14426.39|14306.39|14430.1|14310.1|14426.39|14306.39|10
1647475080000|2022-03-16 23:58:00|14426.17|14306.17|14424.81|14304.81|14426.17|14306.17|14424.56|14304.56|8
1647475090000|2022-03-16 23:58:10|14424.67|14304.67|14425.44|14305.44|14425.59|14305.59|14424.47|14304.47|9
1647475100000|2022-03-16 23:58:20|14425.89|14305.89|14426.23|14306.23|14426.84|14306.84|14425.74|14305.74|9
1647475110000|2022-03-16 23:58:30|14426.49|14306.49|14425.14|14305.14|14426.49|14306.49|14424.89|14304.89|10
1647475120000|2022-03-16 23:58:40|14424.64|14304.64|14423.67|14303.67|14424.64|14304.64|14423.67|14303.67|9
1647475130000|2022-03-16 23:58:50|14423.77|14303.77|14423.67|14303.67|14424.31|14304.31|14422.46|14302.46|10
1647475140000|2022-03-16 23:59:00|14423.48|14303.48|14423.84|14303.84|14423.84|14303.84|14423.45|14303.45|10
1647475150000|2022-03-16 23:59:10|14423.72|14303.72|14423.58|14303.58|14423.94|14303.94|14423.28|14303.28|9
1647475160000|2022-03-16 23:59:20|14423.65|14303.65|14423.5|14303.5|14423.65|14303.65|14423.1|14303.1|9
1647475170000|2022-03-16 23:59:30|14423.38|14303.38|14423.3|14303.3|14423.74|14303.74|14423.01|14303.01|10
1647475180000|2022-03-16 23:59:40|14423.33|14303.33|14422.98|14302.98|14423.33|14303.33|14422.95|14302.95|6
1647475190000|2022-03-16 23:59:50|14422.88|14302.88|14423.01|14303.01|14423.32|14303.32|14422.88|14302.88|10
1647475200000|2022-03-17 00:00:00|14422.98|14302.98|14422.4|14302.4|14423.4|14303.4|14422.12|14302.12|9
1647475210000|2022-03-17 00:00:10|14422.22|14302.22|14424.55|14304.55|14424.55|14304.55|14421.95|14301.95|10
1647475220000|2022-03-17 00:00:20|14424.46|14304.46|14424.16|14304.16|14424.74|14304.74|14424.16|14304.16|6
1647475230000|2022-03-17 00:00:30|14424.15|14304.15|14426.37|14306.37|14426.37|14306.37|14424.15|14304.15|10
1647475240000|2022-03-17 00:00:40|14426.39|14306.39|14425.04|14305.04|14426.39|14306.39|14425.04|14305.04|10
1647475250000|2022-03-17 00:00:50|14425.33|14305.33|14421.32|14301.32|14425.33|14305.33|14421.32|14301.32|10
1647475260000|2022-03-17 00:01:00|14421.03|14301.03|14419.94|14299.94|14421.03|14301.03|14419.72|14299.72|8
1647475270000|2022-03-17 00:01:10|14419.99|14299.99|14421.68|14301.68|14421.68|14301.68|14419.99|14299.99|10
1647475280000|2022-03-17 00:01:20|14422.12|14302.12|14422.7|14302.7|14422.7|14302.7|14422.12|14302.12|8
1647475290000|2022-03-17 00:01:30|14422.93|14302.93|14424.12|14304.12|14424.12|14304.12|14422.88|14302.88|9
1647475300000|2022-03-17 00:01:40|14423.93|14303.93|14425.56|14305.56|14425.56|14305.56|14423.93|14303.93|8
1647475310000|2022-03-17 00:01:50|14426.02|14306.02|14429.69|14309.69|14429.69|14309.69|14425.66|14305.66|10
1647475320000|2022-03-17 00:02:00|14430.1|14310.1|14431.03|14311.03|14431.69|14311.69|14430.1|14310.1|10
1647475330000|2022-03-17 00:02:10|14430.12|14310.12|14433.17|14313.17|14433.17|14313.17|14430.12|14310.12|10
1647475340000|2022-03-17 00:02:20|14434.06|14314.06|14435.49|14315.49|14435.49|14315.49|14434.06|14314.06|9
1647475350000|2022-03-17 00:02:30|14435.38|14315.38|14439.61|14319.61|14439.61|14319.61|14435.33|14315.33|10
1647475360000|2022-03-17 00:02:40|14439.86|14319.86|14438.18|14318.18|14440.19|14320.19|14438.18|14318.18|10
1647475370000|2022-03-17 00:02:50|14439.73|14319.73|14436.15|14316.15|14440.68|14320.68|14436.15|14316.15|10
1647475380000|2022-03-17 00:03:00|14436.19|14316.19|14436.74|14316.74|14436.74|14316.74|14435.57|14315.57|8
1647475390000|2022-03-17 00:03:10|14436.68|14316.68|14437.83|14317.83|14438.5|14318.5|14436.68|14316.68|10
1647475400000|2022-03-17 00:03:20|14439.22|14319.22|14442.27|14322.27|14442.57|14322.57|14439.22|14319.22|10
1647475410000|2022-03-17 00:03:30|14441.91|14321.91|14443.26|14323.26|14443.26|14323.26|14440.84|14320.84|10
1647475420000|2022-03-17 00:03:40|14443.18|14323.18|14443.56|14323.56|14443.85|14323.85|14442.78|14322.78|9
1647475430000|2022-03-17 00:03:50|14443.81|14323.81|14440.73|14320.73|14443.85|14323.85|14440.73|14320.73|10
1647475440000|2022-03-17 00:04:00|14440.29|14320.29|14436.82|14316.82|14440.29|14320.29|14436.82|14316.82|10
1647475450000|2022-03-17 00:04:10|14436.92|14316.92|14436.11|14316.11|14437.57|14317.57|14436.11|14316.11|9
1647475460000|2022-03-17 00:04:20|14435.86|14315.86|14434.36|14314.36|14436.15|14316.15|14434.36|14314.36|10
1647475470000|2022-03-17 00:04:30|14434.18|14314.18|14431.57|14311.57|14434.29|14314.29|14431.57|14311.57|9
1647475480000|2022-03-17 00:04:40|14431.38|14311.38|14426.84|14306.84|14431.38|14311.38|14426.84|14306.84|10
1647475490000|2022-03-17 00:04:50|14427.2|14307.2|14426.32|14306.32|14427.2|14307.2|14425.99|14305.99|10
1647475500000|2022-03-17 00:05:00|14426.35|14306.35|14425.65|14305.65|14426.35|14306.35|14425.64|14305.64|9
1647475510000|2022-03-17 00:05:10|14425.63|14305.63|14423.98|14303.98|14425.63|14305.63|14423.98|14303.98|9
1647475520000|2022-03-17 00:05:20|14423.7|14303.7|14418.04|14298.04|14423.7|14303.7|14418.04|14298.04|10
1647475530000|2022-03-17 00:05:30|14418.17|14298.17|14416.33|14296.33|14418.17|14298.17|14415.94|14295.94|10
1647475540000|2022-03-17 00:05:40|14416.55|14296.55|14415.27|14295.27|14416.55|14296.55|14414.92|14294.92|9
1647475550000|2022-03-17 00:05:50|14415.37|14295.37|14411.6|14291.6|14415.37|14295.37|14411.6|14291.6|9
1647475560000|2022-03-17 00:06:00|14410.92|14290.92|14406.43|14286.43|14410.92|14290.92|14406.43|14286.43|10
1647475570000|2022-03-17 00:06:10|14405.96|14285.96|14403.57|14283.57|14405.96|14285.96|14403.36|14283.36|10
1647475580000|2022-03-17 00:06:20|14403.51|14283.51|14400.62|14280.62|14403.51|14283.51|14400.47|14280.47|10
1647475590000|2022-03-17 00:06:30|14400.8|14280.8|14402.03|14282.03|14402.03|14282.03|14400.8|14280.8|8
1647475600000|2022-03-17 00:06:40|14402.61|14282.61|14404.34|14284.34|14404.34|14284.34|14402.44|14282.44|10
1647475610000|2022-03-17 00:06:50|14404.6|14284.6|14400.17|14280.17|14404.6|14284.6|14399.81|14279.81|10
1647475620000|2022-03-17 00:07:00|14400.13|14280.13|14400.51|14280.51|14400.67|14280.67|14399.93|14279.93|9
1647475630000|2022-03-17 00:07:10|14400.42|14280.42|14400.97|14280.97|14401.27|14281.27|14400.42|14280.42|9
1647475640000|2022-03-17 00:07:20|14401.5|14281.5|14400.63|14280.63|14401.92|14281.92|14400.63|14280.63|9
1647475650000|2022-03-17 00:07:30|14400.83|14280.83|14396.73|14276.73|14400.97|14280.97|14396.73|14276.73|10
1647475660000|2022-03-17 00:07:40|14396.79|14276.79|14394.12|14274.12|14396.79|14276.79|14394.12|14274.12|10
1647475670000|2022-03-17 00:07:50|14393.9|14273.9|14387.74|14267.74|14393.9|14273.9|14387.74|14267.74|10
1647475680000|2022-03-17 00:08:00|14387.44|14267.44|14376.96|14256.96|14387.44|14267.44|14376.96|14256.96|10
1647475690000|2022-03-17 00:08:10|14375.93|14255.93|14369.2|14249.2|14375.93|14255.93|14369.2|14249.2|10
1647475700000|2022-03-17 00:08:20|14369.17|14249.17|14367.11|14247.11|14369.17|14249.17|14367.11|14247.11|10
1647475710000|2022-03-17 00:08:30|14367.15|14247.15|14363.94|14243.94|14367.37|14247.37|14363.94|14243.94|10
1647475720000|2022-03-17 00:08:40|14364.01|14244.01|14363.14|14243.14|14364.07|14244.07|14362.95|14242.95|10
1647475730000|2022-03-17 00:08:50|14363.11|14243.11|14361.84|14241.84|14363.12|14243.12|14361.84|14241.84|10
1647475740000|2022-03-17 00:09:00|14362.14|14242.14|14352.45|14232.45|14362.14|14242.14|14352.45|14232.45|10
1647475750000|2022-03-17 00:09:10|14352.03|14232.03|14354.86|14234.86|14354.86|14234.86|14351.92|14231.92|9
1647475760000|2022-03-17 00:09:20|14355.01|14235.01|14357.17|14237.17|14357.17|14237.17|14354.65|14234.65|9
1647475770000|2022-03-17 00:09:30|14357.75|14237.75|14359.99|14239.99|14359.99|14239.99|14357.75|14237.75|10
1647475780000|2022-03-17 00:09:40|14360.33|14240.33|14359.09|14239.09|14360.36|14240.36|14359.09|14239.09|10
1647475790000|2022-03-17 00:09:50|14358.86|14238.86|14358.21|14238.21|14358.86|14238.86|14358.21|14238.21|9
1647475800000|2022-03-17 00:10:00|14358.19|14238.19|14360.01|14240.01|14360.01|14240.01|14357.84|14237.84|10
1647475810000|2022-03-17 00:10:10|14359.88|14239.88|14358.46|14238.46|14359.88|14239.88|14358.46|14238.46|10
1647475820000|2022-03-17 00:10:20|14356.96|14236.96|14370.66|14250.66|14370.66|14250.66|14356.96|14236.96|10
1647475830000|2022-03-17 00:10:30|14372.87|14252.87|14375.77|14255.77|14375.77|14255.77|14372.87|14252.87|9
1647475840000|2022-03-17 00:10:40|14373.7|14253.7|14374.33|14254.33|14375.05|14255.05|14373.39|14253.39|10
1647475850000|2022-03-17 00:10:50|14374.82|14254.82|14376.88|14256.88|14376.88|14256.88|14374.61|14254.61|10
1647475860000|2022-03-17 00:11:00|14377|14257|14379.23|14259.23|14379.23|14259.23|14377|14257|10
1647475870000|2022-03-17 00:11:10|14378.98|14258.98|14378.42|14258.42|14378.98|14258.98|14378.42|14258.42|10
1647475880000|2022-03-17 00:11:20|14378.59|14258.59|14379.91|14259.91|14379.91|14259.91|14378.18|14258.18|10
1647475890000|2022-03-17 00:11:30|14380.1|14260.1|14382.47|14262.47|14382.47|14262.47|14380.1|14260.1|10
1647475900000|2022-03-17 00:11:40|14382.98|14262.98|14384.92|14264.92|14385.04|14265.04|14382.98|14262.98|9
1647475910000|2022-03-17 00:11:50|14385.34|14265.34|14384.97|14264.97|14385.61|14265.61|14384.97|14264.97|8
1647475920000|2022-03-17 00:12:00|14387.5|14267.5|14385.24|14265.24|14387.5|14267.5|14385.24|14265.24|10
1647475930000|2022-03-17 00:12:10|14384.95|14264.95|14383.82|14263.82|14385.04|14265.04|14383.14|14263.14|10
1647475940000|2022-03-17 00:12:20|14383.64|14263.64|14389.55|14269.55|14389.55|14269.55|14383.64|14263.64|9
1647475950000|2022-03-17 00:12:30|14390.87|14270.87|14391.3|14271.3|14391.54|14271.54|14390.87|14270.87|7
1647475960000|2022-03-17 00:12:40|14391.47|14271.47|14390.19|14270.19|14391.92|14271.92|14390.19|14270.19|9
1647475970000|2022-03-17 00:12:50|14390.48|14270.48|14390.51|14270.51|14390.72|14270.72|14390.25|14270.25|10
1647475980000|2022-03-17 00:13:00|14390.21|14270.21|14388.04|14268.04|14390.33|14270.33|14388.04|14268.04|10
1647475990000|2022-03-17 00:13:10|14388.19|14268.19|14388.02|14268.02|14388.3|14268.3|14387.84|14267.84|8
1647476000000|2022-03-17 00:13:20|14387.97|14267.97|14384.93|14264.93|14387.97|14267.97|14384.93|14264.93|10
1647476010000|2022-03-17 00:13:30|14384.75|14264.75|14386.19|14266.19|14386.19|14266.19|14384.74|14264.74|9
1647476020000|2022-03-17 00:13:40|14386.21|14266.21|14387.47|14267.47|14387.54|14267.54|14385.88|14265.88|10
1647476030000|2022-03-17 00:13:50|14387.45|14267.45|14387.26|14267.26|14387.57|14267.57|14387.01|14267.01|7
1647476040000|2022-03-17 00:14:00|14387.15|14267.15|14385.95|14265.95|14387.46|14267.46|14385.95|14265.95|10
1647476050000|2022-03-17 00:14:10|14385.8|14265.8|14382.99|14262.99|14385.92|14265.92|14382.99|14262.99|10
1647476060000|2022-03-17 00:14:20|14381.58|14261.58|14380.02|14260.02|14381.58|14261.58|14379.95|14259.95|10
1647476070000|2022-03-17 00:14:30|14379.79|14259.79|14378.74|14258.74|14379.79|14259.79|14378.09|14258.09|10
1647476080000|2022-03-17 00:14:40|14378.73|14258.73|14375.22|14255.22|14379.03|14259.03|14375.22|14255.22|9
1647476090000|2022-03-17 00:14:50|14375.36|14255.36|14372.13|14252.13|14375.48|14255.48|14372.1|14252.1|10
1647476100000|2022-03-17 00:15:00|14372.07|14252.07|14372.41|14252.41|14372.87|14252.87|14372.07|14252.07|9
1647476110000|2022-03-17 00:15:10|14371.88|14251.88|14372.31|14252.31|14372.5|14252.5|14371.5|14251.5|9
1647476120000|2022-03-17 00:15:20|14372.42|14252.42|14372.3|14252.3|14372.46|14252.46|14372.29|14252.29|8
1647476130000|2022-03-17 00:15:30|14372.54|14252.54|14376.63|14256.63|14376.63|14256.63|14372.54|14252.54|10
1647476140000|2022-03-17 00:15:40|14375.84|14255.84|14378.02|14258.02|14378.02|14258.02|14375.84|14255.84|10
1647476150000|2022-03-17 00:15:50|14377.76|14257.76|14377.92|14257.92|14378.01|14258.01|14377.44|14257.44|9
1647476160000|2022-03-17 00:16:00|14377.93|14257.93|14379.75|14259.75|14379.75|14259.75|14377.93|14257.93|8
1647476170000|2022-03-17 00:16:10|14380.01|14260.01|14380.41|14260.41|14381.08|14261.08|14380|14260|10
1647476180000|2022-03-17 00:16:20|14380.24|14260.24|14380.67|14260.67|14380.85|14260.85|14380.04|14260.04|10
1647476190000|2022-03-17 00:16:30|14380.58|14260.58|14376.46|14256.46|14380.58|14260.58|14376.46|14256.46|10
1647476200000|2022-03-17 00:16:40|14375.71|14255.71|14375.23|14255.23|14375.71|14255.71|14374.44|14254.44|9
1647476210000|2022-03-17 00:16:50|14375.16|14255.16|14377.33|14257.33|14377.33|14257.33|14375.16|14255.16|9
1647476220000|2022-03-17 00:17:00|14377.16|14257.16|14377.59|14257.59|14377.63|14257.63|14376.76|14256.76|10
1647476230000|2022-03-17 00:17:10|14377.87|14257.87|14378.05|14258.05|14378.2|14258.2|14377.68|14257.68|10
1647476240000|2022-03-17 00:17:20|14378.4|14258.4|14377.16|14257.16|14378.75|14258.75|14377.16|14257.16|9
1647476250000|2022-03-17 00:17:30|14377.15|14257.15|14375.21|14255.21|14377.15|14257.15|14375.21|14255.21|10
1647476260000|2022-03-17 00:17:40|14374.88|14254.88|14373.14|14253.14|14374.88|14254.88|14372.92|14252.92|10
1647476270000|2022-03-17 00:17:50|14373.15|14253.15|14373.21|14253.21|14373.21|14253.21|14372.1|14252.1|9
1647476280000|2022-03-17 00:18:00|14373.42|14253.42|14373.41|14253.41|14373.8|14253.8|14373.27|14253.27|9
1647476290000|2022-03-17 00:18:10|14373.48|14253.48|14374.63|14254.63|14374.63|14254.63|14373.04|14253.04|8
1647476300000|2022-03-17 00:18:20|14374.83|14254.83|14376.9|14256.9|14376.9|14256.9|14374.83|14254.83|10
1647476310000|2022-03-17 00:18:30|14377.01|14257.01|14376.24|14256.24|14377.11|14257.11|14376.24|14256.24|10
1647476320000|2022-03-17 00:18:40|14376.38|14256.38|14375.04|14255.04|14376.38|14256.38|14375.04|14255.04|9
1647476330000|2022-03-17 00:18:50|14374.6|14254.6|14373.56|14253.56|14374.6|14254.6|14373.56|14253.56|9
1647476340000|2022-03-17 00:19:00|14373.76|14253.76|14374|14254|14374|14254|14373.76|14253.76|2
1647476790000|2022-03-17 00:26:30|14397.93|14277.93|14396.66|14276.66|14397.93|14277.93|14396.66|14276.66|2
1647476800000|2022-03-17 00:26:40|14396.37|14276.37|14395.27|14275.27|14396.37|14276.37|14395.27|14275.27|7
1647476810000|2022-03-17 00:26:50|14395.28|14275.28|14393.96|14273.96|14395.28|14275.28|14393.93|14273.93|10
1647476820000|2022-03-17 00:27:00|14393.71|14273.71|14393.25|14273.25|14393.71|14273.71|14393.25|14273.25|9
1647476830000|2022-03-17 00:27:10|14393.12|14273.12|14393.47|14273.47|14394.22|14274.22|14392.88|14272.88|8
1647476840000|2022-03-17 00:27:20|14393.53|14273.53|14394.3|14274.3|14394.3|14274.3|14393.47|14273.47|5
1647476850000|2022-03-17 00:27:30|14394.24|14274.24|14393.71|14273.71|14394.34|14274.34|14393.71|14273.71|9
1647476860000|2022-03-17 00:27:40|14393.52|14273.52|14392.65|14272.65|14393.52|14273.52|14392.48|14272.48|9
1647476870000|2022-03-17 00:27:50|14392.79|14272.79|14391.17|14271.17|14392.79|14272.79|14390.92|14270.92|10
1647476880000|2022-03-17 00:28:00|14391.44|14271.44|14394.17|14274.17|14394.17|14274.17|14391.44|14271.44|9
1647476890000|2022-03-17 00:28:10|14393.22|14273.22|14393.93|14273.93|14393.93|14273.93|14393.22|14273.22|9
1647476900000|2022-03-17 00:28:20|14394.12|14274.12|14394.11|14274.11|14394.12|14274.12|14393.61|14273.61|9
1647476910000|2022-03-17 00:28:30|14394.14|14274.14|14395.19|14275.19|14395.27|14275.27|14394.14|14274.14|10
1647476920000|2022-03-17 00:28:40|14395.16|14275.16|14394.13|14274.13|14395.46|14275.46|14394.13|14274.13|8
1647476930000|2022-03-17 00:28:50|14393.54|14273.54|14393.39|14273.39|14393.72|14273.72|14393.39|14273.39|10
1647476940000|2022-03-17 00:29:00|14393.38|14273.38|14392.34|14272.34|14393.38|14273.38|14392.34|14272.34|9
1647476950000|2022-03-17 00:29:10|14392.04|14272.04|14392.34|14272.34|14392.34|14272.34|14391.96|14271.96|9
1647476960000|2022-03-17 00:29:20|14387.99|14267.99|14384.17|14264.17|14387.99|14267.99|14384.17|14264.17|7
1647476970000|2022-03-17 00:29:30|14384.06|14264.06|14383.59|14263.59|14384.1|14264.1|14383.39|14263.39|7
1647476980000|2022-03-17 00:29:40|14383.51|14263.51|14382.03|14262.03|14383.73|14263.73|14382.03|14262.03|10
1647476990000|2022-03-17 00:29:50|14381.8|14261.8|14381.32|14261.32|14382.08|14262.08|14381.27|14261.27|10
1647477000000|2022-03-17 00:30:00|14381.26|14261.26|14380.57|14260.57|14381.65|14261.65|14380.37|14260.37|7
1647477010000|2022-03-17 00:30:10|14380.81|14260.81|14380.77|14260.77|14380.97|14260.97|14380.55|14260.55|7
1647477020000|2022-03-17 00:30:20|14380.78|14260.78|14380.54|14260.54|14381.32|14261.32|14380.54|14260.54|10
1647477030000|2022-03-17 00:30:30|14380.44|14260.44|14382.17|14262.17|14382.17|14262.17|14380.26|14260.26|10
1647477040000|2022-03-17 00:30:40|14382.3|14262.3|14382.98|14262.98|14382.98|14262.98|14382.3|14262.3|8
1647477050000|2022-03-17 00:30:50|14381.98|14261.98|14382.55|14262.55|14382.81|14262.81|14381.98|14261.98|7
1647477060000|2022-03-17 00:31:00|14382.47|14262.47|14381.32|14261.32|14382.47|14262.47|14381.32|14261.32|10
1647477070000|2022-03-17 00:31:10|14381.41|14261.41|14380.8|14260.8|14381.48|14261.48|14380.8|14260.8|9
1647477080000|2022-03-17 00:31:20|14380.5|14260.5|14378.47|14258.47|14380.5|14260.5|14378.47|14258.47|9
1647477090000|2022-03-17 00:31:30|14378.19|14258.19|14376.04|14256.04|14378.19|14258.19|14376.04|14256.04|10
1647477100000|2022-03-17 00:31:40|14375.84|14255.84|14372.74|14252.74|14375.84|14255.84|14372.74|14252.74|9
1647477110000|2022-03-17 00:31:50|14372.7|14252.7|14370|14250|14372.7|14252.7|14370|14250|10
1647477120000|2022-03-17 00:32:00|14369.96|14249.96|14363.54|14243.54|14369.96|14249.96|14363.51|14243.51|10
1647477130000|2022-03-17 00:32:10|14363.33|14243.33|14357.89|14237.89|14363.73|14243.73|14357.89|14237.89|9
1647477140000|2022-03-17 00:32:20|14357.67|14237.67|14351.44|14231.44|14357.67|14237.67|14351.44|14231.44|10
1647477150000|2022-03-17 00:32:30|14351.33|14231.33|14350.82|14230.82|14351.33|14231.33|14349.53|14229.53|10
1647477160000|2022-03-17 00:32:40|14350.72|14230.72|14347.45|14227.45|14350.72|14230.72|14347.41|14227.41|9
1647477170000|2022-03-17 00:32:50|14347.56|14227.56|14345.99|14225.99|14347.59|14227.59|14345.99|14225.99|7
1647477180000|2022-03-17 00:33:00|14345.62|14225.62|14344.5|14224.5|14345.85|14225.85|14344.42|14224.42|10
1647477190000|2022-03-17 00:33:10|14344.47|14224.47|14346.58|14226.58|14346.73|14226.73|14344.47|14224.47|9
1647477200000|2022-03-17 00:33:20|14346.49|14226.49|14346.04|14226.04|14346.72|14226.72|14346.02|14226.02|10
1647477210000|2022-03-17 00:33:30|14346.12|14226.12|14346.83|14226.83|14346.94|14226.94|14346.12|14226.12|6
1647477220000|2022-03-17 00:33:40|14346.95|14226.95|14346.2|14226.2|14346.95|14226.95|14346.2|14226.2|8
1647477230000|2022-03-17 00:33:50|14346.21|14226.21|14345.17|14225.17|14346.28|14226.28|14344.31|14224.31|9
1647477240000|2022-03-17 00:34:00|14345.27|14225.27|14344.26|14224.26|14345.27|14225.27|14344.13|14224.13|7
1647477250000|2022-03-17 00:34:10|14344.3|14224.3|14344.6|14224.6|14345.59|14225.59|14344.3|14224.3|9
1647477260000|2022-03-17 00:34:20|14344.19|14224.19|14343.52|14223.52|14344.44|14224.44|14343.52|14223.52|9
1647477270000|2022-03-17 00:34:30|14343.53|14223.53|14340.22|14220.22|14343.53|14223.53|14340.22|14220.22|10
1647477280000|2022-03-17 00:34:40|14340.2|14220.2|14338.46|14218.46|14340.27|14220.27|14338.34|14218.34|10
1647477290000|2022-03-17 00:34:50|14339.1|14219.1|14339.18|14219.18|14339.3|14219.3|14338.41|14218.41|9
1647477300000|2022-03-17 00:35:00|14338.82|14218.82|14339.27|14219.27|14339.52|14219.52|14338.5|14218.5|8
1647477310000|2022-03-17 00:35:10|14339.33|14219.33|14339.17|14219.17|14339.33|14219.33|14338.9|14218.9|10
1647477320000|2022-03-17 00:35:20|14339.58|14219.58|14340.73|14220.73|14340.73|14220.73|14339.58|14219.58|9
1647477330000|2022-03-17 00:35:30|14341.04|14221.04|14341.86|14221.86|14341.86|14221.86|14341.04|14221.04|9
1647477340000|2022-03-17 00:35:40|14341.98|14221.98|14343.98|14223.98|14344.76|14224.76|14341.98|14221.98|10
1647477350000|2022-03-17 00:35:50|14344.01|14224.01|14343.36|14223.36|14344.19|14224.19|14343.36|14223.36|10
1647477360000|2022-03-17 00:36:00|14343.38|14223.38|14342.91|14222.91|14343.44|14223.44|14342.91|14222.91|10
1647477370000|2022-03-17 00:36:10|14342.9|14222.9|14340.33|14220.33|14342.9|14222.9|14340.33|14220.33|9
1647477380000|2022-03-17 00:36:20|14339.23|14219.23|14339.04|14219.04|14339.36|14219.36|14338.41|14218.41|10
1647477390000|2022-03-17 00:36:30|14339|14219|14339.12|14219.12|14339.32|14219.32|14339|14219|10
1647477400000|2022-03-17 00:36:40|14339.21|14219.21|14337.9|14217.9|14339.21|14219.21|14337.9|14217.9|10
1647477410000|2022-03-17 00:36:50|14338.64|14218.64|14339.02|14219.02|14339.02|14219.02|14338.62|14218.62|7
1647477420000|2022-03-17 00:37:00|14339.63|14219.63|14339.37|14219.37|14340.51|14220.51|14339.37|14219.37|10
1647477430000|2022-03-17 00:37:10|14339.29|14219.29|14339.51|14219.51|14340.58|14220.58|14339.29|14219.29|10
1647477440000|2022-03-17 00:37:20|14338.64|14218.64|14337.85|14217.85|14338.92|14218.92|14337.61|14217.61|10
1647477450000|2022-03-17 00:37:30|14338.22|14218.22|14338.49|14218.49|14338.49|14218.49|14338.06|14218.06|10
1647477460000|2022-03-17 00:37:40|14338.93|14218.93|14336.98|14216.98|14338.93|14218.93|14336.98|14216.98|10
1647477470000|2022-03-17 00:37:50|14337.04|14217.04|14335.45|14215.45|14337.18|14217.18|14335.1|14215.1|10
1647477480000|2022-03-17 00:38:00|14335.26|14215.26|14336.71|14216.71|14337.26|14217.26|14335.26|14215.26|10
1647477490000|2022-03-17 00:38:10|14336.72|14216.72|14336.89|14216.89|14336.92|14216.92|14336.72|14216.72|9
1647477500000|2022-03-17 00:38:20|14336.78|14216.78|14336.34|14216.34|14336.78|14216.78|14335.83|14215.83|8
1647477510000|2022-03-17 00:38:30|14336.62|14216.62|14337.32|14217.32|14337.32|14217.32|14336.47|14216.47|9
1647477520000|2022-03-17 00:38:40|14337.18|14217.18|14336.43|14216.43|14337.18|14217.18|14336.25|14216.25|10
1647477530000|2022-03-17 00:38:50|14336.61|14216.61|14336.61|14216.61|14336.71|14216.71|14336.25|14216.25|9
1647477540000|2022-03-17 00:39:00|14337.13|14217.13|14339.09|14219.09|14339.09|14219.09|14337.13|14217.13|9
1647477550000|2022-03-17 00:39:10|14338.85|14218.85|14340.82|14220.82|14340.9|14220.9|14338.65|14218.65|10
1647477560000|2022-03-17 00:39:20|14341.01|14221.01|14342.93|14222.93|14343.06|14223.06|14340.8|14220.8|10
1647477570000|2022-03-17 00:39:30|14342.85|14222.85|14342.15|14222.15|14342.92|14222.92|14341.78|14221.78|7
1647477580000|2022-03-17 00:39:40|14342.06|14222.06|14342.58|14222.58|14342.9|14222.9|14342.06|14222.06|9
1647477590000|2022-03-17 00:39:50|14342.67|14222.67|14340.41|14220.41|14342.67|14222.67|14340.41|14220.41|9
1647477600000|2022-03-17 00:40:00|14340.29|14220.29|14340.85|14220.85|14341.05|14221.05|14340|14220|9
1647477610000|2022-03-17 00:40:10|14341.09|14221.09|14339.9|14219.9|14341.09|14221.09|14339.9|14219.9|10
1647477620000|2022-03-17 00:40:20|14339.8|14219.8|14339.3|14219.3|14339.84|14219.84|14339.3|14219.3|8
1647477630000|2022-03-17 00:40:30|14338.7|14218.7|14338.29|14218.29|14338.7|14218.7|14338.21|14218.21|9
1647477640000|2022-03-17 00:40:40|14337.47|14217.47|14336.45|14216.45|14337.47|14217.47|14336.45|14216.45|9
1647477650000|2022-03-17 00:40:50|14336.2|14216.2|14335.45|14215.45|14337.15|14217.15|14335.45|14215.45|10
1647477660000|2022-03-17 00:41:00|14335.34|14215.34|14334.19|14214.19|14335.35|14215.35|14334.19|14214.19|7
1647477670000|2022-03-17 00:41:10|14333.95|14213.95|14330|14210|14333.95|14213.95|14330|14210|10
1647477680000|2022-03-17 00:41:20|14328.63|14208.63|14327.75|14207.75|14328.63|14208.63|14325.87|14205.87|10
1647477690000|2022-03-17 00:41:30|14328.97|14208.97|14328.99|14208.99|14330.74|14210.74|14328.97|14208.97|10
1647477700000|2022-03-17 00:41:40|14328.7|14208.7|14328.68|14208.68|14328.7|14208.7|14327.63|14207.63|10
1647477710000|2022-03-17 00:41:50|14328.77|14208.77|14328.8|14208.8|14329.06|14209.06|14328.65|14208.65|10
1647477720000|2022-03-17 00:42:00|14328.99|14208.99|14327.14|14207.14|14328.99|14208.99|14327.14|14207.14|9
1647477730000|2022-03-17 00:42:10|14327.41|14207.41|14327.17|14207.17|14327.48|14207.48|14327.12|14207.12|10
1647477740000|2022-03-17 00:42:20|14327.15|14207.15|14326.43|14206.43|14327.41|14207.41|14326.43|14206.43|10
1647477750000|2022-03-17 00:42:30|14325.88|14205.88|14324.19|14204.19|14325.88|14205.88|14324.19|14204.19|10
1647477760000|2022-03-17 00:42:40|14324.18|14204.18|14323.09|14203.09|14324.18|14204.18|14323.09|14203.09|9
1647477770000|2022-03-17 00:42:50|14323.21|14203.21|14323.36|14203.36|14323.36|14203.36|14322.97|14202.97|9
1647477780000|2022-03-17 00:43:00|14323.51|14203.51|14323.47|14203.47|14323.52|14203.52|14323.26|14203.26|8
1647477790000|2022-03-17 00:43:10|14323.31|14203.31|14323.05|14203.05|14323.63|14203.63|14323.05|14203.05|10
1647477800000|2022-03-17 00:43:20|14322.79|14202.79|14322.61|14202.61|14322.82|14202.82|14322.49|14202.49|9
1647477810000|2022-03-17 00:43:30|14322.68|14202.68|14323.04|14203.04|14323.09|14203.09|14322.53|14202.53|10
1647477820000|2022-03-17 00:43:40|14323.33|14203.33|14321.09|14201.09|14323.33|14203.33|14321.09|14201.09|8
1647477830000|2022-03-17 00:43:50|14321.16|14201.16|14321.31|14201.31|14321.62|14201.62|14321.16|14201.16|9
1647477840000|2022-03-17 00:44:00|14321.1|14201.1|14320.39|14200.39|14321.57|14201.57|14320.39|14200.39|10
1647477850000|2022-03-17 00:44:10|14320.62|14200.62|14322.29|14202.29|14322.29|14202.29|14320.62|14200.62|9
1647477860000|2022-03-17 00:44:20|14322.85|14202.85|14322.97|14202.97|14323.03|14203.03|14322.83|14202.83|7
1647477870000|2022-03-17 00:44:30|14321.96|14201.96|14323.51|14203.51|14323.51|14203.51|14321.96|14201.96|10
1647477880000|2022-03-17 00:44:40|14323.74|14203.74|14327.14|14207.14|14327.14|14207.14|14323.74|14203.74|10
1647477890000|2022-03-17 00:44:50|14327.04|14207.04|14328.27|14208.27|14328.27|14208.27|14326.62|14206.62|10
1647477900000|2022-03-17 00:45:00|14328.3|14208.3|14328.68|14208.68|14328.68|14208.68|14328.3|14208.3|9
1647477910000|2022-03-17 00:45:10|14328.46|14208.46|14328.26|14208.26|14328.49|14208.49|14328.2|14208.2|10
1647477920000|2022-03-17 00:45:20|14328.29|14208.29|14329.4|14209.4|14329.4|14209.4|14328.29|14208.29|9
1647477930000|2022-03-17 00:45:30|14329.5|14209.5|14329.72|14209.72|14330.16|14210.16|14329.5|14209.5|10
1647477940000|2022-03-17 00:45:40|14329.95|14209.95|14329.72|14209.72|14330.24|14210.24|14329.48|14209.48|8
1647477950000|2022-03-17 00:45:50|14329.76|14209.76|14331.67|14211.67|14331.67|14211.67|14329.76|14209.76|10
1647477960000|2022-03-17 00:46:00|14331.49|14211.49|14332.18|14212.18|14332.18|14212.18|14331.49|14211.49|9
1647477970000|2022-03-17 00:46:10|14331.96|14211.96|14333.76|14213.76|14333.76|14213.76|14331.88|14211.88|9
1647477980000|2022-03-17 00:46:20|14333.69|14213.69|14334.45|14214.45|14334.45|14214.45|14333.69|14213.69|6
1647477990000|2022-03-17 00:46:30|14334.37|14214.37|14335.44|14215.44|14335.44|14215.44|14334.28|14214.28|10
1647478000000|2022-03-17 00:46:40|14335.55|14215.55|14337.19|14217.19|14337.19|14217.19|14335.41|14215.41|9
1647478010000|2022-03-17 00:46:50|14337.41|14217.41|14336.97|14216.97|14337.41|14217.41|14336.97|14216.97|7
1647478020000|2022-03-17 00:47:00|14337.29|14217.29|14337.46|14217.46|14337.66|14217.66|14337.29|14217.29|9
1647478030000|2022-03-17 00:47:10|14337.52|14217.52|14337.78|14217.78|14338.21|14218.21|14337.52|14217.52|10
1647478040000|2022-03-17 00:47:20|14337.58|14217.58|14336.24|14216.24|14337.69|14217.69|14336.24|14216.24|10
1647478050000|2022-03-17 00:47:30|14335.96|14215.96|14332.45|14212.45|14336.05|14216.05|14332.45|14212.45|10
1647478060000|2022-03-17 00:47:40|14331.82|14211.82|14330.33|14210.33|14331.82|14211.82|14330.14|14210.14|9
1647478070000|2022-03-17 00:47:50|14330.56|14210.56|14329.76|14209.76|14330.56|14210.56|14329.2|14209.2|10
1647478080000|2022-03-17 00:48:00|14329.83|14209.83|14330.28|14210.28|14330.28|14210.28|14329.69|14209.69|9
1647478090000|2022-03-17 00:48:10|14330.1|14210.1|14335.14|14215.14|14335.14|14215.14|14330.1|14210.1|10
1647478100000|2022-03-17 00:48:20|14335.32|14215.32|14340.11|14220.11|14340.13|14220.13|14335.32|14215.32|10
1647478110000|2022-03-17 00:48:30|14339.92|14219.92|14339.63|14219.63|14340.5|14220.5|14339.63|14219.63|10
1647478120000|2022-03-17 00:48:40|14339.53|14219.53|14342.03|14222.03|14342.03|14222.03|14339.48|14219.48|10
1647478130000|2022-03-17 00:48:50|14341.93|14221.93|14341.6|14221.6|14342|14222|14341.6|14221.6|10
1647478140000|2022-03-17 00:49:00|14341.58|14221.58|14341.43|14221.43|14341.61|14221.61|14341.13|14221.13|7
1647478150000|2022-03-17 00:49:10|14341.46|14221.46|14340.75|14220.75|14341.46|14221.46|14340.75|14220.75|10
1647478160000|2022-03-17 00:49:20|14340.65|14220.65|14340.8|14220.8|14340.8|14220.8|14339.83|14219.83|9
1647478170000|2022-03-17 00:49:30|14340.78|14220.78|14338.43|14218.43|14340.78|14220.78|14338.43|14218.43|10
1647478180000|2022-03-17 00:49:40|14337.87|14217.87|14337.82|14217.82|14337.87|14217.87|14337.62|14217.62|8
1647478190000|2022-03-17 00:49:50|14337.94|14217.94|14338.69|14218.69|14338.69|14218.69|14337.91|14217.91|10
1647478200000|2022-03-17 00:50:00|14338.64|14218.64|14337.5|14217.5|14338.64|14218.64|14337.5|14217.5|10
1647478210000|2022-03-17 00:50:10|14337.46|14217.46|14337.2|14217.2|14337.46|14217.46|14335.72|14215.72|10
1647478220000|2022-03-17 00:50:20|14337.48|14217.48|14339.23|14219.23|14339.24|14219.24|14337.48|14217.48|8
1647478230000|2022-03-17 00:50:30|14338.96|14218.96|14339.06|14219.06|14339.6|14219.6|14338.6|14218.6|10
1647478240000|2022-03-17 00:50:40|14339.26|14219.26|14340.45|14220.45|14340.45|14220.45|14339.26|14219.26|10
1647478250000|2022-03-17 00:50:50|14340.62|14220.62|14341.18|14221.18|14341.35|14221.35|14340.62|14220.62|10
1647478260000|2022-03-17 00:51:00|14341.17|14221.17|14341.45|14221.45|14341.45|14221.45|14341.08|14221.08|8
1647478270000|2022-03-17 00:51:10|14341.99|14221.99|14342.49|14222.49|14342.6|14222.6|14341.69|14221.69|10
1647478280000|2022-03-17 00:51:20|14342.01|14222.01|14341.38|14221.38|14342.01|14222.01|14341.38|14221.38|10
1647478290000|2022-03-17 00:51:30|14341.57|14221.57|14341.23|14221.23|14341.57|14221.57|14341.18|14221.18|9
1647478300000|2022-03-17 00:51:40|14341.56|14221.56|14341.38|14221.38|14341.56|14221.56|14341.28|14221.28|8
1647478310000|2022-03-17 00:51:50|14341.39|14221.39|14341.66|14221.66|14341.88|14221.88|14341.24|14221.24|9
1647478320000|2022-03-17 00:52:00|14341.54|14221.54|14343.05|14223.05|14343.05|14223.05|14341.54|14221.54|10
1647478330000|2022-03-17 00:52:10|14343.06|14223.06|14342.35|14222.35|14343.06|14223.06|14342.35|14222.35|10
1647478340000|2022-03-17 00:52:20|14342.23|14222.23|14342.22|14222.22|14342.35|14222.35|14342.13|14222.13|9
1647478350000|2022-03-17 00:52:30|14342.05|14222.05|14341.8|14221.8|14342.07|14222.07|14341.58|14221.58|10
1647478360000|2022-03-17 00:52:40|14341.85|14221.85|14342.57|14222.57|14342.94|14222.94|14341.85|14221.85|9
1647478370000|2022-03-17 00:52:50|14342.46|14222.46|14342.2|14222.2|14342.68|14222.68|14342.2|14222.2|9
1647478380000|2022-03-17 00:53:00|14342.06|14222.06|14340.58|14220.58|14342.08|14222.08|14340.18|14220.18|9
1647478390000|2022-03-17 00:53:10|14340.56|14220.56|14341.69|14221.69|14341.69|14221.69|14340.56|14220.56|10
1647478400000|2022-03-17 00:53:20|14341.76|14221.76|14341.8|14221.8|14341.95|14221.95|14341.6|14221.6|10
1647478410000|2022-03-17 00:53:30|14341.97|14221.97|14341.66|14221.66|14341.97|14221.97|14341.66|14221.66|9
1647478420000|2022-03-17 00:53:40|14341.6|14221.6|14341.91|14221.91|14342.15|14222.15|14341.6|14221.6|8
1647478430000|2022-03-17 00:53:50|14342.21|14222.21|14343|14223|14343|14223|14342.21|14222.21|8
1647478440000|2022-03-17 00:54:00|14343.07|14223.07|14343.1|14223.1|14343.1|14223.1|14342.52|14222.52|10
1647478450000|2022-03-17 00:54:10|14343.19|14223.19|14341.81|14221.81|14343.22|14223.22|14341.81|14221.81|10
1647478460000|2022-03-17 00:54:20|14341.68|14221.68|14341.69|14221.69|14341.9|14221.9|14341.61|14221.61|8
1647478470000|2022-03-17 00:54:30|14342.14|14222.14|14342.88|14222.88|14342.88|14222.88|14342.14|14222.14|9
1647478480000|2022-03-17 00:54:40|14342.89|14222.89|14344.07|14224.07|14344.07|14224.07|14342.89|14222.89|9
1647478490000|2022-03-17 00:54:50|14344.02|14224.02|14344.76|14224.76|14344.76|14224.76|14344.02|14224.02|10
1647478500000|2022-03-17 00:55:00|14344.82|14224.82|14345.91|14225.91|14345.91|14225.91|14344.82|14224.82|7
1647478510000|2022-03-17 00:55:10|14346.19|14226.19|14346.44|14226.44|14346.54|14226.54|14346.08|14226.08|10
1647478520000|2022-03-17 00:55:20|14346.57|14226.57|14347.13|14227.13|14347.59|14227.59|14346.57|14226.57|10
1647478530000|2022-03-17 00:55:30|14347.18|14227.18|14348.38|14228.38|14348.38|14228.38|14347.13|14227.13|10
1647478540000|2022-03-17 00:55:40|14348.45|14228.45|14348.74|14228.74|14348.88|14228.88|14348.18|14228.18|10
1647478550000|2022-03-17 00:55:50|14349.58|14229.58|14350.75|14230.75|14350.82|14230.82|14349.58|14229.58|10
1647478560000|2022-03-17 00:56:00|14349.83|14229.83|14350.66|14230.66|14350.85|14230.85|14349.26|14229.26|8
1647478570000|2022-03-17 00:56:10|14350.36|14230.36|14351.03|14231.03|14351.03|14231.03|14350.27|14230.27|10
1647478580000|2022-03-17 00:56:20|14350.86|14230.86|14351.1|14231.1|14351.1|14231.1|14350.8|14230.8|9
1647478590000|2022-03-17 00:56:30|14350.71|14230.71|14350.98|14230.98|14351.01|14231.01|14350.65|14230.65|8
1647478600000|2022-03-17 00:56:40|14351.03|14231.03|14349.62|14229.62|14351.09|14231.09|14349.62|14229.62|10
1647478610000|2022-03-17 00:56:50|14349.47|14229.47|14349.6|14229.6|14349.69|14229.69|14349.07|14229.07|10
1647478620000|2022-03-17 00:57:00|14349.34|14229.34|14349.98|14229.98|14349.98|14229.98|14349.34|14229.34|7
1647478630000|2022-03-17 00:57:10|14350.04|14230.04|14350.93|14230.93|14350.93|14230.93|14349.33|14229.33|10
1647478640000|2022-03-17 00:57:20|14351.37|14231.37|14351.6|14231.6|14351.6|14231.6|14351.15|14231.15|10
1647478650000|2022-03-17 00:57:30|14351.43|14231.43|14351.9|14231.9|14351.9|14231.9|14351.35|14231.35|10
1647478660000|2022-03-17 00:57:40|14351.83|14231.83|14352.15|14232.15|14352.19|14232.19|14351.83|14231.83|9
1647478670000|2022-03-17 00:57:50|14351.98|14231.98|14352.8|14232.8|14353.03|14233.03|14351.98|14231.98|10
1647478680000|2022-03-17 00:58:00|14352.84|14232.84|14356.8|14236.8|14356.8|14236.8|14352.79|14232.79|10
1647478690000|2022-03-17 00:58:10|14356.92|14236.92|14357.1|14237.1|14358.13|14238.13|14356.92|14236.92|10
1647478700000|2022-03-17 00:58:20|14356.88|14236.88|14357.8|14237.8|14357.8|14237.8|14356.84|14236.84|8
1647478710000|2022-03-17 00:58:30|14357.85|14237.85|14358.29|14238.29|14358.32|14238.32|14357.06|14237.06|10
1647478720000|2022-03-17 00:58:40|14358.17|14238.17|14358.81|14238.81|14358.81|14238.81|14357.73|14237.73|10
1647478730000|2022-03-17 00:58:50|14358.88|14238.88|14359.66|14239.66|14359.88|14239.88|14358.88|14238.88|8
1647478740000|2022-03-17 00:59:00|14359.69|14239.69|14359.84|14239.84|14359.92|14239.92|14359.59|14239.59|10
1647478750000|2022-03-17 00:59:10|14360.19|14240.19|14363.26|14243.26|14363.26|14243.26|14360.04|14240.04|10
1647478760000|2022-03-17 00:59:20|14363.42|14243.42|14366.04|14246.04|14366.08|14246.08|14363.42|14243.42|10
1647478770000|2022-03-17 00:59:30|14366.41|14246.41|14367.24|14247.24|14367.34|14247.34|14366.41|14246.41|10
1647478780000|2022-03-17 00:59:40|14367.53|14247.53|14367.09|14247.09|14367.96|14247.96|14366.99|14246.99|8
1647478790000|2022-03-17 00:59:50|14367|14247|14367.81|14247.81|14367.81|14247.81|14366.84|14246.84|10
1647478800000|2022-03-17 01:00:00|14367.8|14247.8|14366.95|14246.95|14368.3|14248.3|14366.95|14246.95|9
1647478810000|2022-03-17 01:00:10|14366.9|14246.9|14366.08|14246.08|14366.93|14246.93|14365.95|14245.95|9
1647478820000|2022-03-17 01:00:20|14366.06|14246.06|14366.53|14246.53|14366.53|14246.53|14365.75|14245.75|9
1647478830000|2022-03-17 01:00:30|14366.47|14246.47|14367.31|14247.31|14367.31|14247.31|14366.22|14246.22|10
1647478840000|2022-03-17 01:00:40|14367.57|14247.57|14366.77|14246.77|14367.64|14247.64|14366.77|14246.77|10
1647478850000|2022-03-17 01:00:50|14366.46|14246.46|14365.94|14245.94|14366.46|14246.46|14365.83|14245.83|10
1647478860000|2022-03-17 01:01:00|14365.98|14245.98|14365.95|14245.95|14366.1|14246.1|14365.76|14245.76|8
1647478870000|2022-03-17 01:01:10|14365.25|14245.25|14363.19|14243.19|14365.25|14245.25|14363.19|14243.19|10
1647478880000|2022-03-17 01:01:20|14362.88|14242.88|14362.08|14242.08|14363.02|14243.02|14362.08|14242.08|10
1647478890000|2022-03-17 01:01:30|14361.87|14241.87|14361.11|14241.11|14361.87|14241.87|14360.78|14240.78|10
1647478900000|2022-03-17 01:01:40|14360.89|14240.89|14360.12|14240.12|14361.03|14241.03|14360.12|14240.12|9
1647478910000|2022-03-17 01:01:50|14359.77|14239.77|14358.56|14238.56|14360.08|14240.08|14358.56|14238.56|10
1647478920000|2022-03-17 01:02:00|14358.43|14238.43|14356.79|14236.79|14358.43|14238.43|14356.79|14236.79|10
1647478930000|2022-03-17 01:02:10|14356.72|14236.72|14355.3|14235.3|14356.72|14236.72|14355.3|14235.3|10
1647478940000|2022-03-17 01:02:20|14355.27|14235.27|14355.15|14235.15|14355.27|14235.27|14354.97|14234.97|8
1647478950000|2022-03-17 01:02:30|14355.4|14235.4|14357.32|14237.32|14357.32|14237.32|14355.4|14235.4|10
1647478960000|2022-03-17 01:02:40|14357.27|14237.27|14351.17|14231.17|14357.27|14237.27|14351.17|14231.17|9
1647478970000|2022-03-17 01:02:50|14351.05|14231.05|14347.47|14227.47|14351.05|14231.05|14347.47|14227.47|9
1647478980000|2022-03-17 01:03:00|14347.7|14227.7|14347|14227|14347.7|14227.7|14346.59|14226.59|10
1647478990000|2022-03-17 01:03:10|14347.18|14227.18|14349.15|14229.15|14349.15|14229.15|14347.18|14227.18|10
1647479000000|2022-03-17 01:03:20|14348.85|14228.85|14349.61|14229.61|14350.22|14230.22|14348.85|14228.85|10
1647479010000|2022-03-17 01:03:30|14349.72|14229.72|14350.05|14230.05|14350.18|14230.18|14349.72|14229.72|10
1647479020000|2022-03-17 01:03:40|14350.26|14230.26|14350.95|14230.95|14350.95|14230.95|14350.01|14230.01|9
1647479030000|2022-03-17 01:03:50|14350.94|14230.94|14346.92|14226.92|14350.96|14230.96|14346.75|14226.75|10
1647479040000|2022-03-17 01:04:00|14346.93|14226.93|14346.51|14226.51|14347.38|14227.38|14346.51|14226.51|9
1647479050000|2022-03-17 01:04:10|14346.03|14226.03|14346.35|14226.35|14346.35|14226.35|14345.89|14225.89|9
1647479060000|2022-03-17 01:04:20|14346.28|14226.28|14346.51|14226.51|14346.64|14226.64|14346.28|14226.28|9
1647479070000|2022-03-17 01:04:30|14346.49|14226.49|14346.24|14226.24|14346.5|14226.5|14346.06|14226.06|9
1647479080000|2022-03-17 01:04:40|14346.22|14226.22|14344.46|14224.46|14346.55|14226.55|14344.46|14224.46|10
1647479090000|2022-03-17 01:04:50|14344.88|14224.88|14340.05|14220.05|14344.88|14224.88|14340.05|14220.05|9
1647479100000|2022-03-17 01:05:00|14338.5|14218.5|14334.97|14214.97|14338.5|14218.5|14334.97|14214.97|10
1647479110000|2022-03-17 01:05:10|14334.92|14214.92|14337.39|14217.39|14337.87|14217.87|14334.92|14214.92|10
1647479120000|2022-03-17 01:05:20|14337.68|14217.68|14337.77|14217.77|14337.77|14217.77|14337.3|14217.3|10
1647479130000|2022-03-17 01:05:30|14337.71|14217.71|14337.73|14217.73|14338.09|14218.09|14337.69|14217.69|10
1647479140000|2022-03-17 01:05:40|14338.34|14218.34|14338.25|14218.25|14338.4|14218.4|14338.2|14218.2|7
1647479150000|2022-03-17 01:05:50|14338.26|14218.26|14337.97|14217.97|14338.29|14218.29|14337.86|14217.86|8
1647479160000|2022-03-17 01:06:00|14337.91|14217.91|14336.68|14216.68|14337.94|14217.94|14336.68|14216.68|8
1647479170000|2022-03-17 01:06:10|14336.8|14216.8|14336.76|14216.76|14337.02|14217.02|14335.98|14215.98|10
1647479180000|2022-03-17 01:06:20|14336.63|14216.63|14336.5|14216.5|14337.02|14217.02|14335.92|14215.92|10
1647479190000|2022-03-17 01:06:30|14336.51|14216.51|14336.42|14216.42|14336.74|14216.74|14336.42|14216.42|7
1647479200000|2022-03-17 01:06:40|14336.29|14216.29|14336.87|14216.87|14337.35|14217.35|14336.11|14216.11|10
1647479210000|2022-03-17 01:06:50|14336.66|14216.66|14335.16|14215.16|14336.66|14216.66|14335.1|14215.1|10
1647479220000|2022-03-17 01:07:00|14335.14|14215.14|14334.95|14214.95|14335.14|14215.14|14334.83|14214.83|9
1647479230000|2022-03-17 01:07:10|14334.99|14214.99|14333.8|14213.8|14334.99|14214.99|14333.71|14213.71|8
1647479240000|2022-03-17 01:07:20|14333.84|14213.84|14332.92|14212.92|14333.84|14213.84|14332.78|14212.78|10
1647479250000|2022-03-17 01:07:30|14332.94|14212.94|14330.38|14210.38|14332.98|14212.98|14330.38|14210.38|10
1647479260000|2022-03-17 01:07:40|14330.32|14210.32|14327.59|14207.59|14330.32|14210.32|14326.49|14206.49|10
1647479270000|2022-03-17 01:07:50|14327.65|14207.65|14328.25|14208.25|14328.28|14208.28|14327.3|14207.3|10
1647479280000|2022-03-17 01:08:00|14328.4|14208.4|14324.99|14204.99|14328.4|14208.4|14324.87|14204.87|10
1647479290000|2022-03-17 01:08:10|14325.06|14205.06|14324.29|14204.29|14325.53|14205.53|14324.2|14204.2|10
1647479300000|2022-03-17 01:08:20|14324.08|14204.08|14323.8|14203.8|14324.08|14204.08|14323.8|14203.8|9
1647479310000|2022-03-17 01:08:30|14323.76|14203.76|14323.21|14203.21|14323.76|14203.76|14323.21|14203.21|10
1647479320000|2022-03-17 01:08:40|14323.48|14203.48|14322.47|14202.47|14323.48|14203.48|14322.1|14202.1|10
1647479330000|2022-03-17 01:08:50|14322.55|14202.55|14322.72|14202.72|14322.99|14202.99|14322.24|14202.24|10
1647479340000|2022-03-17 01:09:00|14323.38|14203.38|14323.41|14203.41|14323.66|14203.66|14323.26|14203.26|8
1647479350000|2022-03-17 01:09:10|14323.35|14203.35|14326.63|14206.63|14326.63|14206.63|14323.35|14203.35|10
1647479360000|2022-03-17 01:09:20|14326.76|14206.76|14328.52|14208.52|14328.78|14208.78|14326.76|14206.76|10
1647479370000|2022-03-17 01:09:30|14328.96|14208.96|14328.66|14208.66|14329.46|14209.46|14328.66|14208.66|10
1647479380000|2022-03-17 01:09:40|14328.56|14208.56|14330.42|14210.42|14330.42|14210.42|14328.56|14208.56|9
1647479390000|2022-03-17 01:09:50|14330.14|14210.14|14329.88|14209.88|14330.14|14210.14|14329.48|14209.48|10
1647479400000|2022-03-17 01:10:00|14329.48|14209.48|14330.06|14210.06|14330.06|14210.06|14329.48|14209.48|10
1647479410000|2022-03-17 01:10:10|14329.65|14209.65|14328.83|14208.83|14329.83|14209.83|14328.83|14208.83|9
1647479420000|2022-03-17 01:10:20|14328.68|14208.68|14328.6|14208.6|14328.84|14208.84|14328.27|14208.27|9
1647479430000|2022-03-17 01:10:30|14328.49|14208.49|14328.49|14208.49|14329.14|14209.14|14328|14208|10
1647479440000|2022-03-17 01:10:40|14328.71|14208.71|14327.4|14207.4|14328.71|14208.71|14327.33|14207.33|10
1647479450000|2022-03-17 01:10:50|14327.32|14207.32|14327.74|14207.74|14327.74|14207.74|14327.32|14207.32|10
1647479460000|2022-03-17 01:11:00|14327.81|14207.81|14327.54|14207.54|14327.81|14207.81|14327.43|14207.43|10
1647479470000|2022-03-17 01:11:10|14327.52|14207.52|14327.72|14207.72|14327.72|14207.72|14327.4|14207.4|9
1647479480000|2022-03-17 01:11:20|14329.97|14209.97|14327.41|14207.41|14329.97|14209.97|14326.88|14206.88|10
1647479490000|2022-03-17 01:11:30|14327.7|14207.7|14328.64|14208.64|14328.64|14208.64|14327.7|14207.7|10
1647479500000|2022-03-17 01:11:40|14328.45|14208.45|14328.34|14208.34|14328.49|14208.49|14328.33|14208.33|8
1647479510000|2022-03-17 01:11:50|14328.39|14208.39|14327.5|14207.5|14328.42|14208.42|14327.5|14207.5|10
1647479520000|2022-03-17 01:12:00|14327.52|14207.52|14327.73|14207.73|14327.73|14207.73|14327.26|14207.26|9
1647479530000|2022-03-17 01:12:10|14327.79|14207.79|14329.27|14209.27|14329.27|14209.27|14327.76|14207.76|10
1647479540000|2022-03-17 01:12:20|14328.94|14208.94|14329.44|14209.44|14329.48|14209.48|14328.94|14208.94|10
1647479550000|2022-03-17 01:12:30|14329.57|14209.57|14331.09|14211.09|14331.16|14211.16|14329.54|14209.54|10
1647479560000|2022-03-17 01:12:40|14331.35|14211.35|14332.9|14212.9|14332.9|14212.9|14331.35|14211.35|10
1647479570000|2022-03-17 01:12:50|14332.66|14212.66|14331.99|14211.99|14332.74|14212.74|14331.98|14211.98|9
1647479580000|2022-03-17 01:13:00|14332.06|14212.06|14332|14212|14332.18|14212.18|14332|14212|8
1647479590000|2022-03-17 01:13:10|14332.05|14212.05|14332.13|14212.13|14332.21|14212.21|14331.84|14211.84|9
1647479600000|2022-03-17 01:13:20|14332.11|14212.11|14332.87|14212.87|14332.87|14212.87|14332.06|14212.06|9
1647479610000|2022-03-17 01:13:30|14333.49|14213.49|14333.8|14213.8|14333.8|14213.8|14333.18|14213.18|10
1647479620000|2022-03-17 01:13:40|14333.69|14213.69|14334.15|14214.15|14334.15|14214.15|14333.46|14213.46|10
1647479630000|2022-03-17 01:13:50|14334.11|14214.11|14336.23|14216.23|14336.23|14216.23|14334.11|14214.11|9
1647479640000|2022-03-17 01:14:00|14336.44|14216.44|14335.89|14215.89|14337.07|14217.07|14335.89|14215.89|9
1647479650000|2022-03-17 01:14:10|14336.1|14216.1|14336.2|14216.2|14336.39|14216.39|14336.06|14216.06|8
1647479660000|2022-03-17 01:14:20|14336.01|14216.01|14336.21|14216.21|14336.24|14216.24|14335.68|14215.68|10
1647479670000|2022-03-17 01:14:30|14336.86|14216.86|14337.43|14217.43|14337.43|14217.43|14336.81|14216.81|9
1647479680000|2022-03-17 01:14:40|14337.47|14217.47|14337.46|14217.46|14337.61|14217.61|14337.26|14217.26|10
1647479690000|2022-03-17 01:14:50|14337.35|14217.35|14336.86|14216.86|14337.48|14217.48|14336.36|14216.36|10
1647479700000|2022-03-17 01:15:00|14336.95|14216.95|14336.5|14216.5|14336.95|14216.95|14336.47|14216.47|9
1647479710000|2022-03-17 01:15:10|14336.45|14216.45|14335.51|14215.51|14336.47|14216.47|14335.2|14215.2|9
1647479720000|2022-03-17 01:15:20|14335.07|14215.07|14335.21|14215.21|14335.21|14215.21|14333.56|14213.56|9
1647479730000|2022-03-17 01:15:30|14335.72|14215.72|14335.72|14215.72|14336|14216|14335.51|14215.51|10
1647479740000|2022-03-17 01:15:40|14336.41|14216.41|14337.08|14217.08|14337.12|14217.12|14336.31|14216.31|9
1647479750000|2022-03-17 01:15:50|14337.29|14217.29|14336.89|14216.89|14337.38|14217.38|14336.79|14216.79|10
1647479760000|2022-03-17 01:16:00|14336.8|14216.8|14336.98|14216.98|14337.08|14217.08|14336.8|14216.8|10
1647479770000|2022-03-17 01:16:10|14336.43|14216.43|14337|14217|14337.01|14217.01|14336.29|14216.29|10
1647479780000|2022-03-17 01:16:20|14337.06|14217.06|14337.28|14217.28|14337.66|14217.66|14337.06|14217.06|9
1647479790000|2022-03-17 01:16:30|14337.44|14217.44|14338.63|14218.63|14338.63|14218.63|14337.23|14217.23|8
1647479800000|2022-03-17 01:16:40|14338.57|14218.57|14340.24|14220.24|14340.24|14220.24|14338.56|14218.56|10
1647479810000|2022-03-17 01:16:50|14340.33|14220.33|14338.89|14218.89|14340.33|14220.33|14338.86|14218.86|9
1647479820000|2022-03-17 01:17:00|14338.92|14218.92|14340.15|14220.15|14340.18|14220.18|14338.09|14218.09|9
1647479830000|2022-03-17 01:17:10|14340.42|14220.42|14341.73|14221.73|14341.73|14221.73|14340.42|14220.42|9
1647479840000|2022-03-17 01:17:20|14341.76|14221.76|14341.54|14221.54|14342|14222|14341.46|14221.46|10
1647479850000|2022-03-17 01:17:30|14341.78|14221.78|14342.83|14222.83|14342.87|14222.87|14341.63|14221.63|9
1647479860000|2022-03-17 01:17:40|14343.09|14223.09|14343.03|14223.03|14343.24|14223.24|14342.71|14222.71|10
1647479870000|2022-03-17 01:17:50|14342.92|14222.92|14342.93|14222.93|14342.96|14222.96|14342.12|14222.12|8
1647479880000|2022-03-17 01:18:00|14343.04|14223.04|14343.88|14223.88|14343.95|14223.95|14343.04|14223.04|10
1647479890000|2022-03-17 01:18:10|14343.65|14223.65|14343.2|14223.2|14343.65|14223.65|14343.2|14223.2|7
1647479900000|2022-03-17 01:18:20|14342.98|14222.98|14342.22|14222.22|14342.98|14222.98|14342.02|14222.02|10
1647479910000|2022-03-17 01:18:30|14342.25|14222.25|14341.46|14221.46|14342.25|14222.25|14341.46|14221.46|10
1647479920000|2022-03-17 01:18:40|14341.22|14221.22|14340.78|14220.78|14341.22|14221.22|14340.51|14220.51|10
1647479930000|2022-03-17 01:18:50|14340.73|14220.73|14338.37|14218.37|14340.73|14220.73|14338.37|14218.37|8
1647479940000|2022-03-17 01:19:00|14338.43|14218.43|14338.24|14218.24|14338.57|14218.57|14338.11|14218.11|10
1647479950000|2022-03-17 01:19:10|14338.11|14218.11|14339.09|14219.09|14339.09|14219.09|14338.11|14218.11|8
1647479960000|2022-03-17 01:19:20|14338.98|14218.98|14339.12|14219.12|14339.24|14219.24|14338.96|14218.96|10
1647479970000|2022-03-17 01:19:30|14339.05|14219.05|14339.68|14219.68|14339.68|14219.68|14338.87|14218.87|9
1647479980000|2022-03-17 01:19:40|14339.65|14219.65|14340.55|14220.55|14340.67|14220.67|14339.65|14219.65|10
1647479990000|2022-03-17 01:19:50|14340.49|14220.49|14340.96|14220.96|14340.97|14220.97|14340.49|14220.49|7
1647480000000|2022-03-17 01:20:00|14341.32|14221.32|14340.02|14220.02|14341.33|14221.33|14339.84|14219.84|10
1647480010000|2022-03-17 01:20:10|14339.93|14219.93|14340.23|14220.23|14341.08|14221.08|14339.93|14219.93|9
1647480020000|2022-03-17 01:20:20|14340.11|14220.11|14340.87|14220.87|14340.93|14220.93|14340.11|14220.11|10
1647480030000|2022-03-17 01:20:30|14340.84|14220.84|14340.5|14220.5|14340.84|14220.84|14339.78|14219.78|9
1647480040000|2022-03-17 01:20:40|14341.03|14221.03|14340.63|14220.63|14341.04|14221.04|14340.53|14220.53|9
1647480050000|2022-03-17 01:20:50|14340.27|14220.27|14340.85|14220.85|14341.29|14221.29|14340.05|14220.05|8
1647480060000|2022-03-17 01:21:00|14340.81|14220.81|14339.94|14219.94|14340.81|14220.81|14339.56|14219.56|9
1647480070000|2022-03-17 01:21:10|14339.79|14219.79|14338.59|14218.59|14339.85|14219.85|14338.59|14218.59|10
1647480080000|2022-03-17 01:21:20|14338.28|14218.28|14337.26|14217.26|14338.38|14218.38|14337.23|14217.23|10
1647480090000|2022-03-17 01:21:30|14337.35|14217.35|14335.62|14215.62|14337.35|14217.35|14335.62|14215.62|10
1647480100000|2022-03-17 01:21:40|14335.43|14215.43|14333.72|14213.72|14335.43|14215.43|14333.72|14213.72|10
1647480110000|2022-03-17 01:21:50|14334.72|14214.72|14332.63|14212.63|14334.72|14214.72|14332.63|14212.63|10
1647480120000|2022-03-17 01:22:00|14331.59|14211.59|14331.77|14211.77|14332.45|14212.45|14331.29|14211.29|10
1647480130000|2022-03-17 01:22:10|14331.95|14211.95|14321.7|14201.7|14331.95|14211.95|14321.68|14201.68|10
1647480140000|2022-03-17 01:22:20|14321.63|14201.63|14317.14|14197.14|14321.63|14201.63|14317.14|14197.14|10
1647480150000|2022-03-17 01:22:30|14316.9|14196.9|14316.21|14196.21|14316.9|14196.9|14315.58|14195.58|10
1647480160000|2022-03-17 01:22:40|14316.14|14196.14|14315.83|14195.83|14316.58|14196.58|14315.83|14195.83|9
1647480170000|2022-03-17 01:22:50|14315.26|14195.26|14317.06|14197.06|14317.18|14197.18|14315.26|14195.26|10
1647480180000|2022-03-17 01:23:00|14316.93|14196.93|14315.48|14195.48|14317.59|14197.59|14315.48|14195.48|10
1647480190000|2022-03-17 01:23:10|14315.38|14195.38|14315.12|14195.12|14315.55|14195.55|14314.83|14194.83|10
1647480200000|2022-03-17 01:23:20|14314.64|14194.64|14314.3|14194.3|14314.7|14194.7|14314.3|14194.3|9
1647480210000|2022-03-17 01:23:30|14313.84|14193.84|14314.66|14194.66|14314.9|14194.9|14313.84|14193.84|10
1647480220000|2022-03-17 01:23:40|14314.43|14194.43|14314.51|14194.51|14314.72|14194.72|14314.39|14194.39|10
1647480230000|2022-03-17 01:23:50|14314.37|14194.37|14315.79|14195.79|14315.9|14195.9|14314.37|14194.37|9
1647480240000|2022-03-17 01:24:00|14315.71|14195.71|14315.84|14195.84|14315.86|14195.86|14315.64|14195.64|8
1647480250000|2022-03-17 01:24:10|14315.9|14195.9|14314.56|14194.56|14316.01|14196.01|14314.56|14194.56|10
1647480260000|2022-03-17 01:24:20|14313.36|14193.36|14311.32|14191.32|14313.36|14193.36|14311.32|14191.32|10
1647480270000|2022-03-17 01:24:30|14311.01|14191.01|14309.18|14189.18|14311.01|14191.01|14309.18|14189.18|9
1647480280000|2022-03-17 01:24:40|14309.1|14189.1|14307.7|14187.7|14309.1|14189.1|14307.7|14187.7|10
1647480290000|2022-03-17 01:24:50|14307.45|14187.45|14301.05|14181.05|14307.45|14187.45|14301.05|14181.05|10
1647480300000|2022-03-17 01:25:00|14300.3|14180.3|14298.35|14178.35|14300.3|14180.3|14298.35|14178.35|10
1647480310000|2022-03-17 01:25:10|14298.07|14178.07|14296.51|14176.51|14298.13|14178.13|14296.47|14176.47|9
1647480320000|2022-03-17 01:25:20|14296.06|14176.06|14297.74|14177.74|14297.74|14177.74|14296.06|14176.06|9
1647480330000|2022-03-17 01:25:30|14298.67|14178.67|14298.46|14178.46|14298.75|14178.75|14298.39|14178.39|10
1647480340000|2022-03-17 01:25:40|14298.21|14178.21|14297.87|14177.87|14298.64|14178.64|14297.87|14177.87|8
1647480350000|2022-03-17 01:25:50|14297.67|14177.67|14297.11|14177.11|14297.71|14177.71|14297.11|14177.11|8
1647480360000|2022-03-17 01:26:00|14297.25|14177.25|14296.82|14176.82|14297.43|14177.43|14296.54|14176.54|10
1647480370000|2022-03-17 01:26:10|14296.96|14176.96|14296.87|14176.87|14297.15|14177.15|14296.83|14176.83|10
1647480380000|2022-03-17 01:26:20|14296.33|14176.33|14294.3|14174.3|14296.44|14176.44|14294.3|14174.3|10
1647480390000|2022-03-17 01:26:30|14294.33|14174.33|14294.19|14174.19|14294.33|14174.33|14293.91|14173.91|9
1647480400000|2022-03-17 01:26:40|14293.91|14173.91|14293.2|14173.2|14294.05|14174.05|14293|14173|10
1647480410000|2022-03-17 01:26:50|14293.33|14173.33|14293|14173|14294.15|14174.15|14292.8|14172.8|10
1647480420000|2022-03-17 01:27:00|14293.07|14173.07|14293.48|14173.48|14293.48|14173.48|14292.48|14172.48|9
1647480430000|2022-03-17 01:27:10|14293.39|14173.39|14294.08|14174.08|14294.08|14174.08|14293.16|14173.16|9
1647480440000|2022-03-17 01:27:20|14294.19|14174.19|14294.31|14174.31|14295.01|14175.01|14294.19|14174.19|9
1647480450000|2022-03-17 01:27:30|14294.73|14174.73|14295.98|14175.98|14295.98|14175.98|14294.13|14174.13|10
1647480460000|2022-03-17 01:27:40|14295.92|14175.92|14296.89|14176.89|14296.89|14176.89|14295.92|14175.92|10
1647480470000|2022-03-17 01:27:50|14297.07|14177.07|14297.99|14177.99|14297.99|14177.99|14297.07|14177.07|9
1647480480000|2022-03-17 01:28:00|14298.1|14178.1|14300.57|14180.57|14300.57|14180.57|14298.1|14178.1|10
1647480490000|2022-03-17 01:28:10|14300.64|14180.64|14302.39|14182.39|14302.39|14182.39|14300.64|14180.64|10
1647480500000|2022-03-17 01:28:20|14302.37|14182.37|14302.88|14182.88|14303.14|14183.14|14302.37|14182.37|10
1647480510000|2022-03-17 01:28:30|14302.99|14182.99|14302.94|14182.94|14303.12|14183.12|14302.78|14182.78|9
1647480520000|2022-03-17 01:28:40|14302.84|14182.84|14304.02|14184.02|14304.02|14184.02|14302.84|14182.84|10
1647480530000|2022-03-17 01:28:50|14304.03|14184.03|14304.92|14184.92|14304.92|14184.92|14303.73|14183.73|10
1647480540000|2022-03-17 01:29:00|14305.2|14185.2|14305.12|14185.12|14305.31|14185.31|14304.65|14184.65|10
1647480550000|2022-03-17 01:29:10|14305.04|14185.04|14305.43|14185.43|14305.43|14185.43|14304.83|14184.83|9
1647480560000|2022-03-17 01:29:20|14306.42|14186.42|14308.05|14188.05|14308.05|14188.05|14306.09|14186.09|10
1647480570000|2022-03-17 01:29:30|14307.81|14187.81|14307.53|14187.53|14308.37|14188.37|14307.53|14187.53|10
1647480580000|2022-03-17 01:29:40|14306.52|14186.52|14305.05|14185.05|14306.52|14186.52|14305.05|14185.05|10
1647480590000|2022-03-17 01:29:50|14304.91|14184.91|14306.84|14186.84|14306.84|14186.84|14304.9|14184.9|9
1647480600000|2022-03-17 01:30:00|14306.81|14186.81|14309.03|14189.03|14309.03|14189.03|14306.81|14186.81|10
1647480610000|2022-03-17 01:30:10|14309.21|14189.21|14313.2|14193.2|14313.2|14193.2|14309.21|14189.21|10
1647480620000|2022-03-17 01:30:20|14313.44|14193.44|14314.57|14194.57|14315.4|14195.4|14313.44|14193.44|9
1647480630000|2022-03-17 01:30:30|14314.54|14194.54|14314.23|14194.23|14314.97|14194.97|14313.84|14193.84|10
1647480640000|2022-03-17 01:30:40|14314.11|14194.11|14315.73|14195.73|14315.73|14195.73|14313.74|14193.74|10
1647480650000|2022-03-17 01:30:50|14315.88|14195.88|14317.35|14197.35|14317.35|14197.35|14315.85|14195.85|10
1647480660000|2022-03-17 01:31:00|14317.45|14197.45|14318.92|14198.92|14319.18|14199.18|14317.45|14197.45|10
1647480670000|2022-03-17 01:31:10|14321.06|14201.06|14321.18|14201.18|14321.3|14201.3|14321.05|14201.05|7
1647480680000|2022-03-17 01:31:20|14321.06|14201.06|14323.05|14203.05|14323.05|14203.05|14321.06|14201.06|9
1647480690000|2022-03-17 01:31:30|14323.31|14203.31|14326.68|14206.68|14326.7|14206.7|14323.31|14203.31|10
1647480700000|2022-03-17 01:31:40|14326.97|14206.97|14331.02|14211.02|14331.02|14211.02|14326.97|14206.97|10
1647480710000|2022-03-17 01:31:50|14332.06|14212.06|14331.54|14211.54|14332.27|14212.27|14331.49|14211.49|10
1647480720000|2022-03-17 01:32:00|14331.82|14211.82|14335.19|14215.19|14335.19|14215.19|14331.82|14211.82|10
1647480730000|2022-03-17 01:32:10|14335.88|14215.88|14339.99|14219.99|14339.99|14219.99|14335.88|14215.88|10
1647480740000|2022-03-17 01:32:20|14340.19|14220.19|14342.72|14222.72|14343.37|14223.37|14340.19|14220.19|10
1647480750000|2022-03-17 01:32:30|14342.64|14222.64|14343.71|14223.71|14343.97|14223.97|14342.58|14222.58|9
1647480760000|2022-03-17 01:32:40|14343.13|14223.13|14344.75|14224.75|14344.75|14224.75|14343.13|14223.13|10
1647480770000|2022-03-17 01:32:50|14344.39|14224.39|14345.22|14225.22|14345.22|14225.22|14344.17|14224.17|10
1647480780000|2022-03-17 01:33:00|14345.36|14225.36|14346.36|14226.36|14346.67|14226.67|14345.36|14225.36|10
1647480790000|2022-03-17 01:33:10|14346.05|14226.05|14346.27|14226.27|14346.88|14226.88|14345.94|14225.94|10
1647480800000|2022-03-17 01:33:20|14346.09|14226.09|14347.77|14227.77|14347.77|14227.77|14346.09|14226.09|10
1647480810000|2022-03-17 01:33:30|14347.8|14227.8|14348.08|14228.08|14348.08|14228.08|14347.7|14227.7|9
1647480820000|2022-03-17 01:33:40|14347.95|14227.95|14347.15|14227.15|14347.95|14227.95|14347.15|14227.15|10
1647480830000|2022-03-17 01:33:50|14347.46|14227.46|14348.33|14228.33|14348.33|14228.33|14347.46|14227.46|8
1647480840000|2022-03-17 01:34:00|14348.23|14228.23|14348.92|14228.92|14348.92|14228.92|14347.5|14227.5|9
1647480850000|2022-03-17 01:34:10|14348.8|14228.8|14347.62|14227.62|14348.8|14228.8|14347.62|14227.62|9
1647480860000|2022-03-17 01:34:20|14347.25|14227.25|14346.88|14226.88|14347.25|14227.25|14346.74|14226.74|10
1647480870000|2022-03-17 01:34:30|14346.47|14226.47|14346.47|14226.47|14346.82|14226.82|14346.02|14226.02|10
1647480880000|2022-03-17 01:34:40|14347.53|14227.53|14350.59|14230.59|14350.59|14230.59|14347.53|14227.53|9
1647480890000|2022-03-17 01:34:50|14350.64|14230.64|14351.37|14231.37|14351.44|14231.44|14350.59|14230.59|10
1647480900000|2022-03-17 01:35:00|14350.83|14230.83|14351.97|14231.97|14351.97|14231.97|14350.63|14230.63|10
1647480910000|2022-03-17 01:35:10|14352.24|14232.24|14351.87|14231.87|14352.96|14232.96|14351.87|14231.87|10
1647480920000|2022-03-17 01:35:20|14353.1|14233.1|14363.46|14243.46|14363.46|14243.46|14353.1|14233.1|10
1647480930000|2022-03-17 01:35:30|14363.36|14243.36|14362.75|14242.75|14364.64|14244.64|14362.75|14242.75|10
1647480940000|2022-03-17 01:35:40|14362.67|14242.67|14360.96|14240.96|14362.67|14242.67|14360.96|14240.96|10
1647480950000|2022-03-17 01:35:50|14360.71|14240.71|14357.5|14237.5|14360.71|14240.71|14357.5|14237.5|10
1647480960000|2022-03-17 01:36:00|14357.63|14237.63|14361.28|14241.28|14361.43|14241.43|14356.96|14236.96|10
1647480970000|2022-03-17 01:36:10|14362.02|14242.02|14363.38|14243.38|14363.51|14243.51|14361.82|14241.82|10
1647480980000|2022-03-17 01:36:20|14363.6|14243.6|14367.54|14247.54|14367.54|14247.54|14363.6|14243.6|9
1647480990000|2022-03-17 01:36:30|14368.41|14248.41|14369.78|14249.78|14369.78|14249.78|14367.85|14247.85|10
1647481000000|2022-03-17 01:36:40|14370.39|14250.39|14374.49|14254.49|14374.49|14254.49|14370.39|14250.39|10
1647481010000|2022-03-17 01:36:50|14375.95|14255.95|14375.68|14255.68|14377.25|14257.25|14375.68|14255.68|9
1647481020000|2022-03-17 01:37:00|14375.86|14255.86|14376.44|14256.44|14376.44|14256.44|14375.08|14255.08|10
1647481030000|2022-03-17 01:37:10|14376.59|14256.59|14377.48|14257.48|14377.48|14257.48|14376.59|14256.59|10
1647481040000|2022-03-17 01:37:20|14377.9|14257.9|14380.23|14260.23|14380.36|14260.36|14377.9|14257.9|10
1647481050000|2022-03-17 01:37:30|14380.25|14260.25|14384.05|14264.05|14384.05|14264.05|14380.25|14260.25|10
1647481060000|2022-03-17 01:37:40|14384.43|14264.43|14384.13|14264.13|14385.96|14265.96|14384.13|14264.13|10
1647481070000|2022-03-17 01:37:50|14384.01|14264.01|14383.78|14263.78|14384.01|14264.01|14383.32|14263.32|9
1647481080000|2022-03-17 01:38:00|14383.99|14263.99|14382.39|14262.39|14384.24|14264.24|14382.39|14262.39|10
1647481090000|2022-03-17 01:38:10|14382.4|14262.4|14378.84|14258.84|14382.4|14262.4|14378.65|14258.65|10
1647481100000|2022-03-17 01:38:20|14378.79|14258.79|14377.59|14257.59|14378.79|14258.79|14377.59|14257.59|10
1647481110000|2022-03-17 01:38:30|14377.49|14257.49|14376.85|14256.85|14377.49|14257.49|14376.48|14256.48|10
1647481120000|2022-03-17 01:38:40|14377.25|14257.25|14376.95|14256.95|14377.25|14257.25|14376.7|14256.7|10
1647481130000|2022-03-17 01:38:50|14376.83|14256.83|14377.01|14257.01|14377.08|14257.08|14375.83|14255.83|10
1647481140000|2022-03-17 01:39:00|14376.85|14256.85|14376.34|14256.34|14377.03|14257.03|14376.34|14256.34|10
1647481150000|2022-03-17 01:39:10|14376.67|14256.67|14376.24|14256.24|14376.67|14256.67|14375.83|14255.83|10
1647481160000|2022-03-17 01:39:20|14376.19|14256.19|14379.46|14259.46|14379.46|14259.46|14376.19|14256.19|10
1647481170000|2022-03-17 01:39:30|14379.84|14259.84|14376.52|14256.52|14379.84|14259.84|14376.52|14256.52|10
1647481180000|2022-03-17 01:39:40|14376.42|14256.42|14374.2|14254.2|14376.42|14256.42|14373.82|14253.82|10
1647481190000|2022-03-17 01:39:50|14374.11|14254.11|14373.65|14253.65|14374.18|14254.18|14373.47|14253.47|10
1647481200000|2022-03-17 01:40:00|14374.03|14254.03|14373.07|14253.07|14374.03|14254.03|14371.18|14251.18|10
1647481210000|2022-03-17 01:40:10|14373.12|14253.12|14374.81|14254.81|14375.02|14255.02|14373.12|14253.12|10
1647481220000|2022-03-17 01:40:20|14374.75|14254.75|14378.22|14258.22|14378.22|14258.22|14374.75|14254.75|10
1647481230000|2022-03-17 01:40:30|14378.35|14258.35|14377.72|14257.72|14378.42|14258.42|14377.48|14257.48|10
1647481240000|2022-03-17 01:40:40|14377.77|14257.77|14375.75|14255.75|14378.24|14258.24|14375.75|14255.75|10
1647481250000|2022-03-17 01:40:50|14375.99|14255.99|14376.01|14256.01|14377.29|14257.29|14375.71|14255.71|10
1647481260000|2022-03-17 01:41:00|14375.69|14255.69|14372.07|14252.07|14376.19|14256.19|14372.07|14252.07|10
1647481270000|2022-03-17 01:41:10|14371.43|14251.43|14371.34|14251.34|14371.48|14251.48|14370.79|14250.79|9
1647481280000|2022-03-17 01:41:20|14371.26|14251.26|14371.65|14251.65|14371.81|14251.81|14370.52|14250.52|10
1647481290000|2022-03-17 01:41:30|14372.25|14252.25|14372.96|14252.96|14372.97|14252.97|14372.1|14252.1|10
1647481300000|2022-03-17 01:41:40|14373|14253|14374.9|14254.9|14374.9|14254.9|14372.65|14252.65|10
1647481310000|2022-03-17 01:41:50|14374.88|14254.88|14375.53|14255.53|14375.53|14255.53|14374.88|14254.88|10
1647481320000|2022-03-17 01:42:00|14375.99|14255.99|14376.05|14256.05|14376.46|14256.46|14375.74|14255.74|10
1647481330000|2022-03-17 01:42:10|14375.87|14255.87|14375.16|14255.16|14375.87|14255.87|14375.08|14255.08|10
1647481340000|2022-03-17 01:42:20|14375.24|14255.24|14375.89|14255.89|14376.64|14256.64|14375.24|14255.24|10
1647481350000|2022-03-17 01:42:30|14375.83|14255.83|14374.4|14254.4|14375.83|14255.83|14374.4|14254.4|9
1647481360000|2022-03-17 01:42:40|14374.44|14254.44|14374.07|14254.07|14374.44|14254.44|14373.67|14253.67|10
1647481370000|2022-03-17 01:42:50|14374.22|14254.22|14373.76|14253.76|14374.47|14254.47|14372.69|14252.69|10
1647481380000|2022-03-17 01:43:00|14373.66|14253.66|14372.18|14252.18|14373.66|14253.66|14372.04|14252.04|10
1647481390000|2022-03-17 01:43:10|14372.38|14252.38|14372.1|14252.1|14372.38|14252.38|14371.68|14251.68|8
1647481400000|2022-03-17 01:43:20|14372.12|14252.12|14371.45|14251.45|14372.62|14252.62|14371.32|14251.32|9
1647481410000|2022-03-17 01:43:30|14371.27|14251.27|14371.32|14251.32|14371.49|14251.49|14371.26|14251.26|10
1647481420000|2022-03-17 01:43:40|14371.25|14251.25|14371.26|14251.26|14371.31|14251.31|14370.46|14250.46|9
1647481430000|2022-03-17 01:43:50|14371.15|14251.15|14371.19|14251.19|14371.19|14251.19|14370.82|14250.82|9
1647481440000|2022-03-17 01:44:00|14371.71|14251.71|14375.21|14255.21|14375.44|14255.44|14371.71|14251.71|10
1647481450000|2022-03-17 01:44:10|14375.63|14255.63|14376.54|14256.54|14376.72|14256.72|14375.63|14255.63|10
1647481460000|2022-03-17 01:44:20|14376.46|14256.46|14377.4|14257.4|14377.4|14257.4|14376.46|14256.46|9
1647481470000|2022-03-17 01:44:30|14377.39|14257.39|14377.2|14257.2|14377.39|14257.39|14377.11|14257.11|7
1647481480000|2022-03-17 01:44:40|14377.41|14257.41|14375.85|14255.85|14377.41|14257.41|14375.85|14255.85|10
1647481490000|2022-03-17 01:44:50|14375.5|14255.5|14375.83|14255.83|14376.24|14256.24|14375.36|14255.36|10
1647481500000|2022-03-17 01:45:00|14375.56|14255.56|14375.04|14255.04|14375.86|14255.86|14374.51|14254.51|10
1647481510000|2022-03-17 01:45:10|14374.91|14254.91|14374.39|14254.39|14374.91|14254.91|14374.34|14254.34|8
1647481520000|2022-03-17 01:45:20|14374.17|14254.17|14373.25|14253.25|14374.17|14254.17|14373.25|14253.25|9
1647481530000|2022-03-17 01:45:30|14372.98|14252.98|14372.87|14252.87|14373.38|14253.38|14372.8|14252.8|10
1647481540000|2022-03-17 01:45:40|14372.92|14252.92|14374.3|14254.3|14374.3|14254.3|14372.83|14252.83|10
1647481550000|2022-03-17 01:45:50|14374.38|14254.38|14373.87|14253.87|14374.91|14254.91|14373.87|14253.87|9
1647481560000|2022-03-17 01:46:00|14373.95|14253.95|14376.38|14256.38|14376.38|14256.38|14373.95|14253.95|10
1647481570000|2022-03-17 01:46:10|14376.63|14256.63|14378.86|14258.86|14379.09|14259.09|14376.47|14256.47|10
1647481580000|2022-03-17 01:46:20|14378.88|14258.88|14381.62|14261.62|14381.62|14261.62|14378.76|14258.76|10
1647481590000|2022-03-17 01:46:30|14382.14|14262.14|14383.52|14263.52|14383.52|14263.52|14382.14|14262.14|10
1647481600000|2022-03-17 01:46:40|14383.54|14263.54|14384.84|14264.84|14385.23|14265.23|14383.54|14263.54|10
1647481610000|2022-03-17 01:46:50|14385.69|14265.69|14392|14272|14392|14272|14385.69|14265.69|10
1647481620000|2022-03-17 01:47:00|14391.54|14271.54|14397.52|14277.52|14397.52|14277.52|14391.54|14271.54|10
1647481630000|2022-03-17 01:47:10|14398.69|14278.69|14398.04|14278.04|14399.45|14279.45|14398.04|14278.04|7
1647481640000|2022-03-17 01:47:20|14398.21|14278.21|14406.74|14286.74|14406.74|14286.74|14398.21|14278.21|10
1647481650000|2022-03-17 01:47:30|14406.39|14286.39|14420.15|14300.15|14420.15|14300.15|14406.39|14286.39|10
1647481660000|2022-03-17 01:47:40|14420.38|14300.38|14419.33|14299.33|14421.63|14301.63|14419.33|14299.33|10
1647481670000|2022-03-17 01:47:50|14419.6|14299.6|14419.83|14299.83|14419.88|14299.88|14417.73|14297.73|10
1647481680000|2022-03-17 01:48:00|14423.23|14303.23|14426.62|14306.62|14428.45|14308.45|14423.23|14303.23|10
1647481690000|2022-03-17 01:48:10|14426.18|14306.18|14437.52|14317.52|14437.94|14317.94|14426.18|14306.18|10
1647481700000|2022-03-17 01:48:20|14437.25|14317.25|14439.07|14319.07|14439.59|14319.59|14437.25|14317.25|10
1647481710000|2022-03-17 01:48:30|14438.61|14318.61|14449.27|14329.27|14449.27|14329.27|14438.61|14318.61|10
1647481720000|2022-03-17 01:48:40|14450.27|14330.27|14449.59|14329.59|14450.27|14330.27|14449.15|14329.15|9
1647481730000|2022-03-17 01:48:50|14449.97|14329.97|14449.07|14329.07|14449.97|14329.97|14448.76|14328.76|10
1647481740000|2022-03-17 01:49:00|14448.88|14328.88|14446.21|14326.21|14448.88|14328.88|14446.21|14326.21|10
1647481750000|2022-03-17 01:49:10|14445.8|14325.8|14444.68|14324.68|14445.8|14325.8|14444.68|14324.68|10
1647481760000|2022-03-17 01:49:20|14444.48|14324.48|14441.06|14321.06|14444.48|14324.48|14441.06|14321.06|10
1647481770000|2022-03-17 01:49:30|14440.75|14320.75|14429.08|14309.08|14440.75|14320.75|14429.08|14309.08|10
1647481780000|2022-03-17 01:49:40|14428.75|14308.75|14427.22|14307.22|14428.75|14308.75|14427.22|14307.22|10
1647481790000|2022-03-17 01:49:50|14426.63|14306.63|14425.65|14305.65|14426.63|14306.63|14425.65|14305.65|10
1647481800000|2022-03-17 01:50:00|14425.81|14305.81|14421|14301|14426.06|14306.06|14421|14301|10
1647481810000|2022-03-17 01:50:10|14420.68|14300.68|14423.04|14303.04|14423.04|14303.04|14420.68|14300.68|10
1647481820000|2022-03-17 01:50:20|14422.99|14302.99|14423.04|14303.04|14424.71|14304.71|14422.81|14302.81|10
1647481830000|2022-03-17 01:50:30|14423.39|14303.39|14418.15|14298.15|14423.39|14303.39|14418.15|14298.15|10
1647481840000|2022-03-17 01:50:40|14418.52|14298.52|14407.49|14287.49|14418.52|14298.52|14407.49|14287.49|10
1647481850000|2022-03-17 01:50:50|14407.33|14287.33|14404.06|14284.06|14407.33|14287.33|14404.06|14284.06|10
1647481860000|2022-03-17 01:51:00|14404.34|14284.34|14405.79|14285.79|14405.79|14285.79|14404.15|14284.15|10
1647481870000|2022-03-17 01:51:10|14405.76|14285.76|14405.1|14285.1|14405.81|14285.81|14405.06|14285.06|10
1647481880000|2022-03-17 01:51:20|14405.16|14285.16|14400.11|14280.11|14405.16|14285.16|14400.11|14280.11|10
1647481890000|2022-03-17 01:51:30|14399.44|14279.44|14399.57|14279.57|14399.98|14279.98|14399.35|14279.35|9
1647481900000|2022-03-17 01:51:40|14399.47|14279.47|14402.41|14282.41|14402.41|14282.41|14399.47|14279.47|10
1647481910000|2022-03-17 01:51:50|14403.24|14283.24|14404.58|14284.58|14404.58|14284.58|14403.24|14283.24|9
1647481920000|2022-03-17 01:52:00|14404.53|14284.53|14407.72|14287.72|14407.72|14287.72|14404.53|14284.53|10
1647481930000|2022-03-17 01:52:10|14407.86|14287.86|14409.52|14289.52|14409.52|14289.52|14407.33|14287.33|10
1647481940000|2022-03-17 01:52:20|14409.18|14289.18|14413.08|14293.08|14413.32|14293.32|14409.06|14289.06|10
1647481950000|2022-03-17 01:52:30|14413.29|14293.29|14414.26|14294.26|14414.26|14294.26|14412.57|14292.57|9
1647481960000|2022-03-17 01:52:40|14414.31|14294.31|14414.43|14294.43|14414.83|14294.83|14414.16|14294.16|8
1647481970000|2022-03-17 01:52:50|14414.72|14294.72|14415.53|14295.53|14415.53|14295.53|14414.15|14294.15|10
1647481980000|2022-03-17 01:53:00|14415.3|14295.3|14415.76|14295.76|14415.76|14295.76|14414.36|14294.36|10
1647481990000|2022-03-17 01:53:10|14415.7|14295.7|14416.37|14296.37|14416.45|14296.45|14415.68|14295.68|10
1647482000000|2022-03-17 01:53:20|14416.38|14296.38|14416.61|14296.61|14416.72|14296.72|14416.2|14296.2|9
1647482010000|2022-03-17 01:53:30|14416.57|14296.57|14418.59|14298.59|14418.59|14298.59|14416.57|14296.57|8
1647482020000|2022-03-17 01:53:40|14418.69|14298.69|14415.26|14295.26|14418.76|14298.76|14415.26|14295.26|10
1647482030000|2022-03-17 01:53:50|14414.31|14294.31|14410.6|14290.6|14414.31|14294.31|14410.6|14290.6|10
1647482040000|2022-03-17 01:54:00|14410.52|14290.52|14406.71|14286.71|14411|14291|14406.71|14286.71|10
1647482050000|2022-03-17 01:54:10|14406.74|14286.74|14406.94|14286.94|14407.39|14287.39|14406.32|14286.32|10
1647482060000|2022-03-17 01:54:20|14407.25|14287.25|14408.56|14288.56|14408.56|14288.56|14407.21|14287.21|10
1647482070000|2022-03-17 01:54:30|14408.65|14288.65|14409.61|14289.61|14409.8|14289.8|14408.65|14288.65|10
1647482080000|2022-03-17 01:54:40|14409.64|14289.64|14409.25|14289.25|14409.81|14289.81|14409.16|14289.16|10
1647482090000|2022-03-17 01:54:50|14409.63|14289.63|14410.24|14290.24|14410.59|14290.59|14409.63|14289.63|10
1647482100000|2022-03-17 01:55:00|14409.88|14289.88|14409.33|14289.33|14410.2|14290.2|14409.22|14289.22|10
1647482110000|2022-03-17 01:55:10|14408.37|14288.37|14406.76|14286.76|14408.37|14288.37|14406.76|14286.76|9
1647482120000|2022-03-17 01:55:20|14406.55|14286.55|14407.55|14287.55|14407.55|14287.55|14406.35|14286.35|9
1647482130000|2022-03-17 01:55:30|14407.77|14287.77|14406.59|14286.59|14407.77|14287.77|14406.56|14286.56|7
1647482140000|2022-03-17 01:55:40|14406.34|14286.34|14405.29|14285.29|14406.34|14286.34|14405.29|14285.29|9
1647482150000|2022-03-17 01:55:50|14405.41|14285.41|14404.84|14284.84|14405.41|14285.41|14404.14|14284.14|9
1647482160000|2022-03-17 01:56:00|14404.88|14284.88|14406.1|14286.1|14406.1|14286.1|14404.77|14284.77|10
1647482170000|2022-03-17 01:56:10|14406.34|14286.34|14407.99|14287.99|14408.05|14288.05|14406.34|14286.34|10
1647482180000|2022-03-17 01:56:20|14407.92|14287.92|14408.05|14288.05|14408.57|14288.57|14407.86|14287.86|10
1647482190000|2022-03-17 01:56:30|14408.43|14288.43|14410.15|14290.15|14410.4|14290.4|14408.43|14288.43|9
1647482200000|2022-03-17 01:56:40|14410.19|14290.19|14411.06|14291.06|14411.11|14291.11|14410.17|14290.17|9
1647482210000|2022-03-17 01:56:50|14411.02|14291.02|14411.61|14291.61|14411.61|14291.61|14410.35|14290.35|10
1647482220000|2022-03-17 01:57:00|14411.78|14291.78|14411.94|14291.94|14412.1|14292.1|14411.55|14291.55|9
1647482230000|2022-03-17 01:57:10|14411.61|14291.61|14413.27|14293.27|14413.27|14293.27|14411.61|14291.61|10
1647482240000|2022-03-17 01:57:20|14413.33|14293.33|14413.02|14293.02|14414.3|14294.3|14413.02|14293.02|10
1647482250000|2022-03-17 01:57:30|14412.95|14292.95|14412.39|14292.39|14413.03|14293.03|14412.35|14292.35|10
1647482260000|2022-03-17 01:57:40|14412.16|14292.16|14410.56|14290.56|14412.16|14292.16|14410.56|14290.56|10
1647482270000|2022-03-17 01:57:50|14410.73|14290.73|14412.42|14292.42|14412.42|14292.42|14410.73|14290.73|7
1647482280000|2022-03-17 01:58:00|14412.5|14292.5|14412.1|14292.1|14412.54|14292.54|14411.53|14291.53|9
1647482290000|2022-03-17 01:58:10|14412.11|14292.11|14413.23|14293.23|14413.7|14293.7|14412.11|14292.11|10
1647482300000|2022-03-17 01:58:20|14413.35|14293.35|14414.5|14294.5|14414.5|14294.5|14413.35|14293.35|9
1647482310000|2022-03-17 01:58:30|14414.94|14294.94|14416.84|14296.84|14416.84|14296.84|14414.86|14294.86|9
1647482320000|2022-03-17 01:58:40|14416.82|14296.82|14416.94|14296.94|14417.58|14297.58|14416.81|14296.81|10
1647482330000|2022-03-17 01:58:50|14416.95|14296.95|14416.34|14296.34|14416.95|14296.95|14415.91|14295.91|10
1647482340000|2022-03-17 01:59:00|14416.85|14296.85|14418.22|14298.22|14418.35|14298.35|14416.54|14296.54|10
1647482350000|2022-03-17 01:59:10|14419.63|14299.63|14418.7|14298.7|14419.63|14299.63|14418.7|14298.7|10
1647482360000|2022-03-17 01:59:20|14418.71|14298.71|14416.93|14296.93|14418.71|14298.71|14416.93|14296.93|10
1647482370000|2022-03-17 01:59:30|14416.86|14296.86|14415.43|14295.43|14416.98|14296.98|14415.41|14295.41|10
1647482380000|2022-03-17 01:59:40|14415.56|14295.56|14416.57|14296.57|14417.07|14297.07|14415.56|14295.56|10
1647482390000|2022-03-17 01:59:50|14415.97|14295.97|14418.59|14298.59|14418.59|14298.59|14415.97|14295.97|9
1647482400000|2022-03-17 02:00:00|14417.72|14297.72|14419.53|14299.53|14419.53|14299.53|14416.88|14296.88|9
1647482410000|2022-03-17 02:00:10|14420.78|14300.78|14430.57|14310.57|14430.57|14310.57|14420.76|14300.76|10
1647482420000|2022-03-17 02:00:20|14431.3|14311.3|14433.88|14313.88|14433.88|14313.88|14430.98|14310.98|10
1647482430000|2022-03-17 02:00:30|14434.57|14314.57|14434.2|14314.2|14435.44|14315.44|14433.53|14313.53|9
1647482440000|2022-03-17 02:00:40|14434.38|14314.38|14438.81|14318.81|14438.81|14318.81|14433.8|14313.8|10
1647482450000|2022-03-17 02:00:50|14438.86|14318.86|14440.95|14320.95|14440.95|14320.95|14438.69|14318.69|10
1647482460000|2022-03-17 02:01:00|14442.14|14322.14|14444.7|14324.7|14444.7|14324.7|14442.14|14322.14|9
1647482470000|2022-03-17 02:01:10|14444.86|14324.86|14444.17|14324.17|14444.86|14324.86|14443.73|14323.73|10
1647482480000|2022-03-17 02:01:20|14444.21|14324.21|14442.94|14322.94|14444.21|14324.21|14442.5|14322.5|10
1647482490000|2022-03-17 02:01:30|14442.65|14322.65|14447.32|14327.32|14447.32|14327.32|14442.63|14322.63|10
1647482500000|2022-03-17 02:01:40|14446.71|14326.71|14442.78|14322.78|14446.74|14326.74|14442.78|14322.78|10
1647482510000|2022-03-17 02:01:50|14442.55|14322.55|14443.46|14323.46|14443.8|14323.8|14442.35|14322.35|10
1647482520000|2022-03-17 02:02:00|14443.49|14323.49|14444.44|14324.44|14444.5|14324.5|14443.49|14323.49|10
1647482530000|2022-03-17 02:02:10|14444.56|14324.56|14445.27|14325.27|14445.29|14325.29|14444.56|14324.56|10
1647482540000|2022-03-17 02:02:20|14445.82|14325.82|14447.92|14327.92|14448.07|14328.07|14445.73|14325.73|10
1647482550000|2022-03-17 02:02:30|14448.08|14328.08|14448.41|14328.41|14449.06|14329.06|14448.08|14328.08|9
1647482560000|2022-03-17 02:02:40|14448.45|14328.45|14449.36|14329.36|14450.04|14330.04|14448.45|14328.45|10
1647482570000|2022-03-17 02:02:50|14450.01|14330.01|14447.48|14327.48|14450.56|14330.56|14447.41|14327.41|10
1647482580000|2022-03-17 02:03:00|14447.11|14327.11|14462.17|14342.17|14462.17|14342.17|14447.11|14327.11|10
1647482590000|2022-03-17 02:03:10|14464.66|14344.66|14465.79|14345.79|14466.09|14346.09|14464.66|14344.66|10
1647482600000|2022-03-17 02:03:20|14465.74|14345.74|14464.73|14344.73|14466.66|14346.66|14464.73|14344.73|10
1647482610000|2022-03-17 02:03:30|14465.07|14345.07|14463.9|14343.9|14465.87|14345.87|14463.9|14343.9|10
1647482620000|2022-03-17 02:03:40|14464.78|14344.78|14463.77|14343.77|14464.78|14344.78|14463.57|14343.57|9
1647482630000|2022-03-17 02:03:50|14463.69|14343.69|14462.53|14342.53|14463.69|14343.69|14462.53|14342.53|10
1647482640000|2022-03-17 02:04:00|14462.59|14342.59|14461.67|14341.67|14462.59|14342.59|14461.36|14341.36|10
1647482650000|2022-03-17 02:04:10|14461.65|14341.65|14458.76|14338.76|14461.65|14341.65|14458.76|14338.76|10
1647482660000|2022-03-17 02:04:20|14458.1|14338.1|14457.02|14337.02|14458.1|14338.1|14456.76|14336.76|10
1647482670000|2022-03-17 02:04:30|14456.63|14336.63|14457.57|14337.57|14458.01|14338.01|14456.38|14336.38|10
1647482680000|2022-03-17 02:04:40|14457.22|14337.22|14454.21|14334.21|14457.22|14337.22|14454.21|14334.21|10
1647482690000|2022-03-17 02:04:50|14454.01|14334.01|14453.13|14333.13|14454.47|14334.47|14453.13|14333.13|10
1647482700000|2022-03-17 02:05:00|14453.15|14333.15|14453.38|14333.38|14453.38|14333.38|14452.65|14332.65|10
1647482710000|2022-03-17 02:05:10|14453.43|14333.43|14451.82|14331.82|14453.43|14333.43|14451.69|14331.69|10
1647482720000|2022-03-17 02:05:20|14452|14332|14451.66|14331.66|14452|14332|14451.51|14331.51|10
1647482730000|2022-03-17 02:05:30|14451.7|14331.7|14453.22|14333.22|14453.58|14333.58|14451.65|14331.65|9
1647482740000|2022-03-17 02:05:40|14452.91|14332.91|14452.02|14332.02|14453.26|14333.26|14451.75|14331.75|10
1647482750000|2022-03-17 02:05:50|14452.01|14332.01|14452.34|14332.34|14452.78|14332.78|14451.87|14331.87|10
1647482760000|2022-03-17 02:06:00|14452.42|14332.42|14452.9|14332.9|14453.06|14333.06|14452.36|14332.36|10
1647482770000|2022-03-17 02:06:10|14452.91|14332.91|14453.25|14333.25|14453.53|14333.53|14452.72|14332.72|8
1647482780000|2022-03-17 02:06:20|14452.99|14332.99|14444.4|14324.4|14452.99|14332.99|14444.4|14324.4|10
1647482790000|2022-03-17 02:06:30|14442.55|14322.55|14440.87|14320.87|14442.55|14322.55|14440.8|14320.8|10
1647482800000|2022-03-17 02:06:40|14440.85|14320.85|14440.99|14320.99|14441.2|14321.2|14440.65|14320.65|9
1647482810000|2022-03-17 02:06:50|14441.06|14321.06|14441.58|14321.58|14441.89|14321.89|14440.55|14320.55|10
1647482820000|2022-03-17 02:07:00|14441.98|14321.98|14441.3|14321.3|14442.12|14322.12|14441.18|14321.18|10
1647482830000|2022-03-17 02:07:10|14441.54|14321.54|14441.2|14321.2|14442.29|14322.29|14441.2|14321.2|10
1647482840000|2022-03-17 02:07:20|14441.22|14321.22|14438.19|14318.19|14441.29|14321.29|14438.19|14318.19|9
1647482850000|2022-03-17 02:07:30|14438.12|14318.12|14436.98|14316.98|14438.2|14318.2|14436.98|14316.98|10
1647482860000|2022-03-17 02:07:40|14436.59|14316.59|14435.31|14315.31|14436.59|14316.59|14434.91|14314.91|10
1647482870000|2022-03-17 02:07:50|14435.19|14315.19|14436.68|14316.68|14436.7|14316.7|14435.19|14315.19|9
1647482880000|2022-03-17 02:08:00|14436.79|14316.79|14435.32|14315.32|14436.82|14316.82|14435.03|14315.03|10
1647482890000|2022-03-17 02:08:10|14435.47|14315.47|14433.89|14313.89|14435.65|14315.65|14433.89|14313.89|10
1647482900000|2022-03-17 02:08:20|14433.76|14313.76|14433.06|14313.06|14433.76|14313.76|14433.06|14313.06|9
1647482910000|2022-03-17 02:08:30|14433.41|14313.41|14435.26|14315.26|14435.26|14315.26|14433.35|14313.35|10
1647482920000|2022-03-17 02:08:40|14435.25|14315.25|14435.8|14315.8|14435.8|14315.8|14435.16|14315.16|9
1647482930000|2022-03-17 02:08:50|14435.65|14315.65|14435.73|14315.73|14436.45|14316.45|14435.6|14315.6|10
1647482940000|2022-03-17 02:09:00|14435.74|14315.74|14433.71|14313.71|14435.8|14315.8|14433.7|14313.7|10
1647482950000|2022-03-17 02:09:10|14433.66|14313.66|14434.21|14314.21|14434.28|14314.28|14433.5|14313.5|9
1647482960000|2022-03-17 02:09:20|14434.38|14314.38|14433.77|14313.77|14434.38|14314.38|14433.66|14313.66|7
1647482970000|2022-03-17 02:09:30|14433.45|14313.45|14433.01|14313.01|14433.57|14313.57|14432.61|14312.61|10
1647482980000|2022-03-17 02:09:40|14432.99|14312.99|14428.89|14308.89|14432.99|14312.99|14428.89|14308.89|10
1647482990000|2022-03-17 02:09:50|14428.65|14308.65|14427.16|14307.16|14428.65|14308.65|14427.16|14307.16|10
1647483000000|2022-03-17 02:10:00|14427.1|14307.1|14425.73|14305.73|14427.1|14307.1|14425.44|14305.44|10
1647483010000|2022-03-17 02:10:10|14425.7|14305.7|14425.36|14305.36|14426.06|14306.06|14425.07|14305.07|10
1647483020000|2022-03-17 02:10:20|14425.18|14305.18|14421.06|14301.06|14425.18|14305.18|14421.06|14301.06|9
1647483030000|2022-03-17 02:10:30|14421.02|14301.02|14418.1|14298.1|14421.02|14301.02|14418.1|14298.1|10
1647483040000|2022-03-17 02:10:40|14417.99|14297.99|14417.5|14297.5|14418.72|14298.72|14417.46|14297.46|10
1647483050000|2022-03-17 02:10:50|14417.19|14297.19|14416.03|14296.03|14417.19|14297.19|14415.62|14295.62|10
1647483060000|2022-03-17 02:11:00|14415.46|14295.46|14413.36|14293.36|14415.46|14295.46|14413.36|14293.36|10
1647483070000|2022-03-17 02:11:10|14413.12|14293.12|14415.32|14295.32|14415.32|14295.32|14413.11|14293.11|10
1647483080000|2022-03-17 02:11:20|14415.1|14295.1|14416.95|14296.95|14417.03|14297.03|14415.1|14295.1|10
1647483090000|2022-03-17 02:11:30|14416.43|14296.43|14419.7|14299.7|14419.74|14299.74|14416.43|14296.43|10
1647483100000|2022-03-17 02:11:40|14420.03|14300.03|14419.57|14299.57|14420.42|14300.42|14419.57|14299.57|10
1647483110000|2022-03-17 02:11:50|14419.09|14299.09|14417.8|14297.8|14419.27|14299.27|14417.63|14297.63|10
1647483120000|2022-03-17 02:12:00|14417.56|14297.56|14415.02|14295.02|14417.65|14297.65|14415.02|14295.02|10
1647483130000|2022-03-17 02:12:10|14413.85|14293.85|14412.49|14292.49|14414.14|14294.14|14412.49|14292.49|10
1647483140000|2022-03-17 02:12:20|14412.37|14292.37|14410.63|14290.63|14412.37|14292.37|14410.63|14290.63|10
1647483150000|2022-03-17 02:12:30|14410.19|14290.19|14410.46|14290.46|14410.46|14290.46|14409.83|14289.83|8
1647483160000|2022-03-17 02:12:40|14410.56|14290.56|14409.86|14289.86|14410.56|14290.56|14409.86|14289.86|10
1647483170000|2022-03-17 02:12:50|14409.78|14289.78|14409.65|14289.65|14410.01|14290.01|14409.62|14289.62|9
1647483180000|2022-03-17 02:13:00|14409.66|14289.66|14407.96|14287.96|14409.66|14289.66|14407.53|14287.53|10
1647483190000|2022-03-17 02:13:10|14408.01|14288.01|14408.54|14288.54|14408.57|14288.57|14408.01|14288.01|8
1647483200000|2022-03-17 02:13:20|14408.53|14288.53|14410.05|14290.05|14410.05|14290.05|14408.53|14288.53|10
1647483210000|2022-03-17 02:13:30|14409.97|14289.97|14409.43|14289.43|14409.97|14289.97|14409.43|14289.43|10
1647483220000|2022-03-17 02:13:40|14409.33|14289.33|14409.79|14289.79|14409.81|14289.81|14409.21|14289.21|10
1647483230000|2022-03-17 02:13:50|14409.76|14289.76|14410.28|14290.28|14410.42|14290.42|14409.65|14289.65|10
1647483240000|2022-03-17 02:14:00|14410.39|14290.39|14409.43|14289.43|14410.39|14290.39|14409.43|14289.43|8
1647483250000|2022-03-17 02:14:10|14409.2|14289.2|14408.89|14288.89|14409.34|14289.34|14408.49|14288.49|9
1647483260000|2022-03-17 02:14:20|14409.3|14289.3|14409.29|14289.29|14409.95|14289.95|14409.29|14289.29|10
1647483270000|2022-03-17 02:14:30|14409.14|14289.14|14408.82|14288.82|14409.3|14289.3|14408.72|14288.72|10
1647483280000|2022-03-17 02:14:40|14408.87|14288.87|14410.84|14290.84|14410.84|14290.84|14408.84|14288.84|9
1647483290000|2022-03-17 02:14:50|14410.78|14290.78|14410.74|14290.74|14411.29|14291.29|14410.58|14290.58|10
1647483300000|2022-03-17 02:15:00|14410.84|14290.84|14410.63|14290.63|14410.84|14290.84|14409.85|14289.85|9
1647483310000|2022-03-17 02:15:10|14410.57|14290.57|14409.2|14289.2|14410.57|14290.57|14408.59|14288.59|9
1647483320000|2022-03-17 02:15:20|14409.4|14289.4|14408.94|14288.94|14409.4|14289.4|14408.94|14288.94|9
1647483330000|2022-03-17 02:15:30|14408.83|14288.83|14406.92|14286.92|14408.83|14288.83|14406.92|14286.92|10
1647483340000|2022-03-17 02:15:40|14407.28|14287.28|14404.99|14284.99|14407.28|14287.28|14404.99|14284.99|9
1647483350000|2022-03-17 02:15:50|14405|14285|14403.32|14283.32|14405.07|14285.07|14403.32|14283.32|9
1647483360000|2022-03-17 02:16:00|14403.41|14283.41|14403.06|14283.06|14403.41|14283.41|14402.41|14282.41|9
1647483370000|2022-03-17 02:16:10|14402.24|14282.24|14400.71|14280.71|14402.62|14282.62|14400.71|14280.71|10
1647483380000|2022-03-17 02:16:20|14401.2|14281.2|14401.88|14281.88|14401.88|14281.88|14400.54|14280.54|10
1647483390000|2022-03-17 02:16:30|14401.65|14281.65|14396.15|14276.15|14401.79|14281.79|14396.15|14276.15|10
1647483400000|2022-03-17 02:16:40|14396.4|14276.4|14393.49|14273.49|14396.4|14276.4|14393.49|14273.49|6
1647483410000|2022-03-17 02:16:50|14393.31|14273.31|14390.55|14270.55|14393.31|14273.31|14390.55|14270.55|10
1647483420000|2022-03-17 02:17:00|14389.71|14269.71|14386.98|14266.98|14389.71|14269.71|14386.98|14266.98|10
1647483430000|2022-03-17 02:17:10|14386.68|14266.68|14381.18|14261.18|14386.93|14266.93|14381.02|14261.02|10
1647483440000|2022-03-17 02:17:20|14381.53|14261.53|14382.35|14262.35|14382.35|14262.35|14381.12|14261.12|10
1647483450000|2022-03-17 02:17:30|14382.67|14262.67|14383.56|14263.56|14383.9|14263.9|14382.67|14262.67|10
1647483460000|2022-03-17 02:17:40|14382.62|14262.62|14382.26|14262.26|14382.62|14262.62|14382.13|14262.13|10
1647483470000|2022-03-17 02:17:50|14382.14|14262.14|14383.57|14263.57|14384.71|14264.71|14382.14|14262.14|9
1647483480000|2022-03-17 02:18:00|14383.82|14263.82|14381.85|14261.85|14383.96|14263.96|14381.61|14261.61|9
1647483490000|2022-03-17 02:18:10|14383.08|14263.08|14384.23|14264.23|14384.77|14264.77|14383.01|14263.01|10
1647483500000|2022-03-17 02:18:20|14384.66|14264.66|14386.15|14266.15|14386.15|14266.15|14384.54|14264.54|10
1647483510000|2022-03-17 02:18:30|14387.39|14267.39|14386.48|14266.48|14387.39|14267.39|14386.48|14266.48|10
1647483520000|2022-03-17 02:18:40|14386.29|14266.29|14386.87|14266.87|14387.05|14267.05|14386.29|14266.29|10
1647483530000|2022-03-17 02:18:50|14386.93|14266.93|14383.91|14263.91|14386.93|14266.93|14383.91|14263.91|10
1647483540000|2022-03-17 02:19:00|14382.84|14262.84|14381.7|14261.7|14382.84|14262.84|14380.65|14260.65|9
1647483550000|2022-03-17 02:19:10|14381.45|14261.45|14381.95|14261.95|14382.13|14262.13|14380.84|14260.84|10
1647483560000|2022-03-17 02:19:20|14381.72|14261.72|14380.33|14260.33|14381.72|14261.72|14380.33|14260.33|9
1647483570000|2022-03-17 02:19:30|14380.19|14260.19|14382.05|14262.05|14382.35|14262.35|14380.13|14260.13|9
1647483580000|2022-03-17 02:19:40|14382.08|14262.08|14381.73|14261.73|14382.33|14262.33|14381.69|14261.69|10
1647483590000|2022-03-17 02:19:50|14381.67|14261.67|14379.71|14259.71|14381.68|14261.68|14379.71|14259.71|9
1647483600000|2022-03-17 02:20:00|14379.59|14259.59|14379.58|14259.58|14379.67|14259.67|14379.02|14259.02|10
1647483610000|2022-03-17 02:20:10|14378.33|14258.33|14379.49|14259.49|14379.65|14259.65|14378.33|14258.33|10
1647483620000|2022-03-17 02:20:20|14379.26|14259.26|14378.97|14258.97|14379.56|14259.56|14378.97|14258.97|10
1647483630000|2022-03-17 02:20:30|14378.63|14258.63|14380.1|14260.1|14380.1|14260.1|14378.35|14258.35|10
1647483640000|2022-03-17 02:20:40|14380.05|14260.05|14379.26|14259.26|14380.14|14260.14|14379.25|14259.25|10
1647483650000|2022-03-17 02:20:50|14379.51|14259.51|14380.01|14260.01|14380.02|14260.02|14379.2|14259.2|10
1647483660000|2022-03-17 02:21:00|14380.29|14260.29|14379.49|14259.49|14380.78|14260.78|14379.49|14259.49|10
1647483670000|2022-03-17 02:21:10|14379.56|14259.56|14379.62|14259.62|14379.62|14259.62|14378.98|14258.98|9
1647483680000|2022-03-17 02:21:20|14379.56|14259.56|14380.43|14260.43|14380.43|14260.43|14379.56|14259.56|10
1647483690000|2022-03-17 02:21:30|14380.48|14260.48|14383.88|14263.88|14383.88|14263.88|14380.48|14260.48|10
1647483700000|2022-03-17 02:21:40|14384.09|14264.09|14385.78|14265.78|14385.78|14265.78|14384.09|14264.09|10
1647483710000|2022-03-17 02:21:50|14385.8|14265.8|14387.46|14267.46|14387.46|14267.46|14385.8|14265.8|10
1647483720000|2022-03-17 02:22:00|14388.08|14268.08|14389.1|14269.1|14389.1|14269.1|14388.08|14268.08|10
1647483730000|2022-03-17 02:22:10|14388.98|14268.98|14387.23|14267.23|14388.98|14268.98|14387.12|14267.12|8
1647483740000|2022-03-17 02:22:20|14387.28|14267.28|14385.45|14265.45|14387.31|14267.31|14385.45|14265.45|9
1647483750000|2022-03-17 02:22:30|14385.42|14265.42|14385.97|14265.97|14385.97|14265.97|14385.2|14265.2|10
1647483760000|2022-03-17 02:22:40|14385.52|14265.52|14385.35|14265.35|14385.94|14265.94|14385.35|14265.35|8
1647483770000|2022-03-17 02:22:50|14385.27|14265.27|14384.98|14264.98|14385.36|14265.36|14384.93|14264.93|10
1647483780000|2022-03-17 02:23:00|14385.05|14265.05|14384.99|14264.99|14385.8|14265.8|14383.95|14263.95|10
1647483790000|2022-03-17 02:23:10|14384.98|14264.98|14384.99|14264.99|14385.33|14265.33|14384.95|14264.95|10
1647483800000|2022-03-17 02:23:20|14384.75|14264.75|14383.23|14263.23|14384.75|14264.75|14383.23|14263.23|10
1647483810000|2022-03-17 02:23:30|14383.19|14263.19|14381.06|14261.06|14383.19|14263.19|14381.06|14261.06|10
1647483820000|2022-03-17 02:23:40|14380.57|14260.57|14380.48|14260.48|14380.57|14260.57|14379.59|14259.59|10
1647483830000|2022-03-17 02:23:50|14380.11|14260.11|14378.9|14258.9|14380.13|14260.13|14378.9|14258.9|10
1647483840000|2022-03-17 02:24:00|14379.01|14259.01|14376.97|14256.97|14379.28|14259.28|14376.97|14256.97|8
1647483850000|2022-03-17 02:24:10|14376.44|14256.44|14375.87|14255.87|14376.44|14256.44|14375.68|14255.68|10
1647483860000|2022-03-17 02:24:20|14376.37|14256.37|14376.09|14256.09|14376.91|14256.91|14376.09|14256.09|9
1647483870000|2022-03-17 02:24:30|14374.5|14254.5|14375.33|14255.33|14375.33|14255.33|14373.75|14253.75|10
1647483880000|2022-03-17 02:24:40|14375.54|14255.54|14376.1|14256.1|14376.16|14256.16|14375.54|14255.54|7
1647483890000|2022-03-17 02:24:50|14375.89|14255.89|14375.62|14255.62|14375.99|14255.99|14375.39|14255.39|9
1647483900000|2022-03-17 02:25:00|14375.41|14255.41|14374.75|14254.75|14375.57|14255.57|14374.66|14254.66|9
1647483910000|2022-03-17 02:25:10|14374.05|14254.05|14374.67|14254.67|14374.67|14254.67|14374.02|14254.02|9
1647483920000|2022-03-17 02:25:20|14374.74|14254.74|14375.01|14255.01|14375.01|14255.01|14374.74|14254.74|10
1647483930000|2022-03-17 02:25:30|14375.62|14255.62|14376.39|14256.39|14376.39|14256.39|14375.62|14255.62|9
1647483940000|2022-03-17 02:25:40|14375.94|14255.94|14375.6|14255.6|14376.19|14256.19|14375.16|14255.16|10
1647483950000|2022-03-17 02:25:50|14375.46|14255.46|14375.53|14255.53|14375.87|14255.87|14375.24|14255.24|10
1647483960000|2022-03-17 02:26:00|14375.6|14255.6|14376.19|14256.19|14376.23|14256.23|14375.41|14255.41|7
1647483970000|2022-03-17 02:26:10|14376.14|14256.14|14377.54|14257.54|14377.59|14257.59|14376.14|14256.14|10
1647483980000|2022-03-17 02:26:20|14377.65|14257.65|14378.02|14258.02|14378.02|14258.02|14377.44|14257.44|9
1647483990000|2022-03-17 02:26:30|14377.81|14257.81|14377.09|14257.09|14377.96|14257.96|14377.09|14257.09|10
1647484000000|2022-03-17 02:26:40|14376.88|14256.88|14376.21|14256.21|14376.88|14256.88|14376.21|14256.21|9
1647484010000|2022-03-17 02:26:50|14376.22|14256.22|14375.61|14255.61|14376.34|14256.34|14375.41|14255.41|9
1647484020000|2022-03-17 02:27:00|14375.62|14255.62|14375.42|14255.42|14375.72|14255.72|14375.42|14255.42|9
1647484030000|2022-03-17 02:27:10|14375.33|14255.33|14375.13|14255.13|14375.5|14255.5|14375.11|14255.11|10
1647484040000|2022-03-17 02:27:20|14374.27|14254.27|14371.94|14251.94|14374.27|14254.27|14371.94|14251.94|9
1647484050000|2022-03-17 02:27:30|14371.27|14251.27|14371.12|14251.12|14371.47|14251.47|14370.63|14250.63|9
1647484060000|2022-03-17 02:27:40|14371.11|14251.11|14371.4|14251.4|14371.4|14251.4|14371.11|14251.11|10
1647484070000|2022-03-17 02:27:50|14371.3|14251.3|14370.87|14250.87|14371.3|14251.3|14370.75|14250.75|10
1647484080000|2022-03-17 02:28:00|14371.02|14251.02|14370.82|14250.82|14371.03|14251.03|14370.82|14250.82|7
1647484090000|2022-03-17 02:28:10|14370.81|14250.81|14370|14250|14370.95|14250.95|14370|14250|9
1647484100000|2022-03-17 02:28:20|14369.44|14249.44|14369.09|14249.09|14369.44|14249.44|14368.83|14248.83|10
1647484110000|2022-03-17 02:28:30|14369.03|14249.03|14369.44|14249.44|14369.48|14249.48|14369.03|14249.03|10
1647484120000|2022-03-17 02:28:40|14369.72|14249.72|14369.71|14249.71|14369.93|14249.93|14369.61|14249.61|10
1647484130000|2022-03-17 02:28:50|14369|14249|14367.75|14247.75|14369|14249|14367.75|14247.75|8
1647484140000|2022-03-17 02:29:00|14367.82|14247.82|14368.64|14248.64|14368.89|14248.89|14367.82|14247.82|9
1647484150000|2022-03-17 02:29:10|14369.34|14249.34|14370.18|14250.18|14370.38|14250.38|14369.34|14249.34|10
1647484160000|2022-03-17 02:29:20|14370.3|14250.3|14369.52|14249.52|14370.3|14250.3|14369.51|14249.51|10
1647484170000|2022-03-17 02:29:30|14369.51|14249.51|14369.17|14249.17|14369.61|14249.61|14369.01|14249.01|10
1647484180000|2022-03-17 02:29:40|14369.63|14249.63|14370.48|14250.48|14370.48|14250.48|14369.63|14249.63|9
1647484190000|2022-03-17 02:29:50|14370.68|14250.68|14371.73|14251.73|14371.93|14251.93|14370.58|14250.58|10
1647484200000|2022-03-17 02:30:00|14371.8|14251.8|14371.67|14251.67|14372.16|14252.16|14371.63|14251.63|7
1647484210000|2022-03-17 02:30:10|14371.44|14251.44|14370.67|14250.67|14371.66|14251.66|14370.67|14250.67|9
1647484220000|2022-03-17 02:30:20|14370.57|14250.57|14369.92|14249.92|14370.81|14250.81|14369.92|14249.92|10
1647484230000|2022-03-17 02:30:30|14369.74|14249.74|14369.05|14249.05|14369.94|14249.94|14369.05|14249.05|9
1647484240000|2022-03-17 02:30:40|14369.18|14249.18|14368.63|14248.63|14369.19|14249.19|14367.63|14247.63|10
1647484250000|2022-03-17 02:30:50|14369.16|14249.16|14369.75|14249.75|14369.77|14249.77|14368.7|14248.7|9
1647484260000|2022-03-17 02:31:00|14369.97|14249.97|14371.27|14251.27|14371.46|14251.46|14369.97|14249.97|10
1647484270000|2022-03-17 02:31:10|14371.84|14251.84|14374.61|14254.61|14374.61|14254.61|14371.84|14251.84|10
1647484280000|2022-03-17 02:31:20|14374.7|14254.7|14375.33|14255.33|14375.53|14255.53|14374.7|14254.7|10
1647484290000|2022-03-17 02:31:30|14375.42|14255.42|14377.4|14257.4|14377.4|14257.4|14375.24|14255.24|10
1647484300000|2022-03-17 02:31:40|14377.53|14257.53|14376.41|14256.41|14377.53|14257.53|14376.41|14256.41|9
1647484310000|2022-03-17 02:31:50|14376.32|14256.32|14375.96|14255.96|14376.32|14256.32|14374.7|14254.7|9
1647484320000|2022-03-17 02:32:00|14376.38|14256.38|14375.98|14255.98|14376.7|14256.7|14375.64|14255.64|10
1647484330000|2022-03-17 02:32:10|14376.01|14256.01|14375.69|14255.69|14376.14|14256.14|14375.44|14255.44|10
1647484340000|2022-03-17 02:32:20|14375.6|14255.6|14376.55|14256.55|14376.55|14256.55|14375.6|14255.6|10
1647484350000|2022-03-17 02:32:30|14376.67|14256.67|14375.62|14255.62|14376.67|14256.67|14375.56|14255.56|10
1647484360000|2022-03-17 02:32:40|14376.37|14256.37|14376.78|14256.78|14376.81|14256.81|14376.37|14256.37|9
1647484370000|2022-03-17 02:32:50|14376.56|14256.56|14375.82|14255.82|14376.56|14256.56|14375.82|14255.82|10
1647484380000|2022-03-17 02:33:00|14375.67|14255.67|14375.73|14255.73|14376.7|14256.7|14375.51|14255.51|9
1647484390000|2022-03-17 02:33:10|14375.63|14255.63|14377.04|14257.04|14377.04|14257.04|14375.63|14255.63|10
1647484400000|2022-03-17 02:33:20|14377.12|14257.12|14378.38|14258.38|14378.38|14258.38|14377.12|14257.12|8
1647484410000|2022-03-17 02:33:30|14378.47|14258.47|14377.77|14257.77|14378.47|14258.47|14377.4|14257.4|8
1647484420000|2022-03-17 02:33:40|14378.13|14258.13|14378.97|14258.97|14379.06|14259.06|14377.92|14257.92|10
1647484430000|2022-03-17 02:33:50|14378.79|14258.79|14379.42|14259.42|14379.42|14259.42|14378.79|14258.79|9
1647484440000|2022-03-17 02:34:00|14379.12|14259.12|14378|14258|14379.38|14259.38|14378|14258|8
1647484450000|2022-03-17 02:34:10|14377.97|14257.97|14379.45|14259.45|14379.45|14259.45|14377.68|14257.68|9
1647484460000|2022-03-17 02:34:20|14379.59|14259.59|14379.24|14259.24|14379.8|14259.8|14379.22|14259.22|10
1647484470000|2022-03-17 02:34:30|14379.36|14259.36|14379.16|14259.16|14379.36|14259.36|14378.93|14258.93|9
1647484480000|2022-03-17 02:34:40|14379|14259|14379.16|14259.16|14379.19|14259.19|14378.96|14258.96|9
1647484490000|2022-03-17 02:34:50|14379.14|14259.14|14378.63|14258.63|14379.71|14259.71|14378.63|14258.63|10
1647484500000|2022-03-17 02:35:00|14378.93|14258.93|14378.9|14258.9|14379.93|14259.93|14378.9|14258.9|9
1647484510000|2022-03-17 02:35:10|14378.88|14258.88|14375.92|14255.92|14379.03|14259.03|14375.92|14255.92|10
1647484520000|2022-03-17 02:35:20|14375.9|14255.9|14375.86|14255.86|14375.9|14255.9|14375.42|14255.42|9
1647484530000|2022-03-17 02:35:30|14375.98|14255.98|14375.71|14255.71|14376.06|14256.06|14375.71|14255.71|7
1647484540000|2022-03-17 02:35:40|14375.84|14255.84|14375.91|14255.91|14376.24|14256.24|14375.84|14255.84|9
1647484550000|2022-03-17 02:35:50|14375.83|14255.83|14376|14256|14376.28|14256.28|14375.29|14255.29|9
1647484560000|2022-03-17 02:36:00|14375.66|14255.66|14375.46|14255.46|14375.66|14255.66|14374.75|14254.75|10
1647484570000|2022-03-17 02:36:10|14375.58|14255.58|14375.5|14255.5|14375.66|14255.66|14375.32|14255.32|8
1647484580000|2022-03-17 02:36:20|14376.03|14256.03|14376.39|14256.39|14376.56|14256.56|14375.96|14255.96|10
1647484590000|2022-03-17 02:36:30|14376.37|14256.37|14376.24|14256.24|14376.45|14256.45|14376.11|14256.11|9
1647484600000|2022-03-17 02:36:40|14376.4|14256.4|14379.1|14259.1|14379.1|14259.1|14376.14|14256.14|10
1647484610000|2022-03-17 02:36:50|14379.29|14259.29|14379.94|14259.94|14380.09|14260.09|14379.29|14259.29|9
1647484620000|2022-03-17 02:37:00|14380.07|14260.07|14383.16|14263.16|14383.16|14263.16|14380.07|14260.07|10
1647484630000|2022-03-17 02:37:10|14383.64|14263.64|14383.35|14263.35|14383.87|14263.87|14383.35|14263.35|9
1647484640000|2022-03-17 02:37:20|14383.45|14263.45|14383.3|14263.3|14383.62|14263.62|14382.61|14262.61|10
1647484650000|2022-03-17 02:37:30|14383.41|14263.41|14383.92|14263.92|14383.92|14263.92|14383.41|14263.41|9
1647484660000|2022-03-17 02:37:40|14384.21|14264.21|14386.42|14266.42|14386.42|14266.42|14384.21|14264.21|10
1647484670000|2022-03-17 02:37:50|14387.2|14267.2|14389.72|14269.72|14389.72|14269.72|14387.2|14267.2|10
1647484680000|2022-03-17 02:38:00|14389.81|14269.81|14391.98|14271.98|14392.06|14272.06|14389.81|14269.81|10
1647484690000|2022-03-17 02:38:10|14391.92|14271.92|14390.2|14270.2|14391.92|14271.92|14390.2|14270.2|10
1647484700000|2022-03-17 02:38:20|14389.96|14269.96|14387.02|14267.02|14390.24|14270.24|14387.02|14267.02|10
1647484710000|2022-03-17 02:38:30|14387.01|14267.01|14388.04|14268.04|14388.33|14268.33|14387.01|14267.01|9
1647484720000|2022-03-17 02:38:40|14388.02|14268.02|14388.01|14268.01|14388.08|14268.08|14387.68|14267.68|10
1647484730000|2022-03-17 02:38:50|14388.02|14268.02|14388.59|14268.59|14388.59|14268.59|14388.02|14268.02|8
1647484740000|2022-03-17 02:39:00|14387.84|14267.84|14387.69|14267.69|14389.34|14269.34|14387.67|14267.67|10
1647484750000|2022-03-17 02:39:10|14387.56|14267.56|14386.6|14266.6|14387.56|14267.56|14386.58|14266.58|10
1647484760000|2022-03-17 02:39:20|14386.64|14266.64|14386.71|14266.71|14386.93|14266.93|14386.56|14266.56|9
1647484770000|2022-03-17 02:39:30|14386.31|14266.31|14385.84|14265.84|14386.31|14266.31|14385.84|14265.84|7
1647484780000|2022-03-17 02:39:40|14385.72|14265.72|14385.56|14265.56|14385.81|14265.81|14385.56|14265.56|9
1647484790000|2022-03-17 02:39:50|14385.67|14265.67|14385.17|14265.17|14385.67|14265.67|14384.95|14264.95|10
1647484800000|2022-03-17 02:40:00|14385.04|14265.04|14385.96|14265.96|14385.96|14265.96|14385.04|14265.04|10
1647484810000|2022-03-17 02:40:10|14385.88|14265.88|14386.62|14266.62|14386.62|14266.62|14385.88|14265.88|8
1647484820000|2022-03-17 02:40:20|14387.08|14267.08|14387.39|14267.39|14387.39|14267.39|14386.73|14266.73|10
1647484830000|2022-03-17 02:40:30|14387.31|14267.31|14386.84|14266.84|14387.36|14267.36|14386.8|14266.8|8
1647484840000|2022-03-17 02:40:40|14387|14267|14385.92|14265.92|14387|14267|14385.46|14265.46|8
1647484850000|2022-03-17 02:40:50|14385.96|14265.96|14388.05|14268.05|14388.05|14268.05|14385.96|14265.96|7
1647484860000|2022-03-17 02:41:00|14388.34|14268.34|14391.69|14271.69|14391.69|14271.69|14388.28|14268.28|10
1647484870000|2022-03-17 02:41:10|14391.82|14271.82|14393.07|14273.07|14393.07|14273.07|14391.82|14271.82|10
1647484880000|2022-03-17 02:41:20|14392.98|14272.98|14392.53|14272.53|14393.96|14273.96|14392.52|14272.52|10
1647484890000|2022-03-17 02:41:30|14392.38|14272.38|14391.44|14271.44|14392.38|14272.38|14391.44|14271.44|8
1647484900000|2022-03-17 02:41:40|14390.85|14270.85|14391.9|14271.9|14391.9|14271.9|14390.85|14270.85|10
1647484910000|2022-03-17 02:41:50|14392.24|14272.24|14392.15|14272.15|14392.24|14272.24|14391.84|14271.84|10
1647484920000|2022-03-17 02:42:00|14392|14272|14391.43|14271.43|14392.91|14272.91|14391.35|14271.35|10
1647484930000|2022-03-17 02:42:10|14391.46|14271.46|14392.58|14272.58|14392.58|14272.58|14391.41|14271.41|10
1647484940000|2022-03-17 02:42:20|14392.5|14272.5|14392.81|14272.81|14393.21|14273.21|14392.5|14272.5|10
1647484950000|2022-03-17 02:42:30|14392.93|14272.93|14394.04|14274.04|14394.06|14274.06|14392.65|14272.65|10
1647484960000|2022-03-17 02:42:40|14394.02|14274.02|14394.17|14274.17|14394.4|14274.4|14393.86|14273.86|9
1647484970000|2022-03-17 02:42:50|14394.42|14274.42|14394.31|14274.31|14394.71|14274.71|14394.24|14274.24|10
1647484980000|2022-03-17 02:43:00|14394.08|14274.08|14393.47|14273.47|14394.08|14274.08|14393.37|14273.37|10
1647484990000|2022-03-17 02:43:10|14393.39|14273.39|14392.79|14272.79|14393.56|14273.56|14392.66|14272.66|10
1647485000000|2022-03-17 02:43:20|14392.74|14272.74|14391.99|14271.99|14393.16|14273.16|14391.99|14271.99|10
1647485010000|2022-03-17 02:43:30|14392.02|14272.02|14392.02|14272.02|14392.12|14272.12|14391.85|14271.85|10
1647485020000|2022-03-17 02:43:40|14392.98|14272.98|14396.54|14276.54|14396.54|14276.54|14392.98|14272.98|10
1647485030000|2022-03-17 02:43:50|14396.51|14276.51|14396.42|14276.42|14396.65|14276.65|14396.38|14276.38|10
1647485040000|2022-03-17 02:44:00|14396.52|14276.52|14393.96|14273.96|14396.86|14276.86|14393.96|14273.96|10
1647485050000|2022-03-17 02:44:10|14393.07|14273.07|14390.97|14270.97|14393.07|14273.07|14390.97|14270.97|10
1647485060000|2022-03-17 02:44:20|14390.67|14270.67|14392.03|14272.03|14392.03|14272.03|14390.6|14270.6|10
1647485070000|2022-03-17 02:44:30|14392.15|14272.15|14393.82|14273.82|14394.27|14274.27|14392.14|14272.14|10
1647485080000|2022-03-17 02:44:40|14393.93|14273.93|14394.22|14274.22|14394.66|14274.66|14393.93|14273.93|9
1647485090000|2022-03-17 02:44:50|14394.49|14274.49|14393.31|14273.31|14394.49|14274.49|14393.28|14273.28|7
1647485100000|2022-03-17 02:45:00|14393.76|14273.76|14393.41|14273.41|14393.84|14273.84|14393.41|14273.41|8
1647485110000|2022-03-17 02:45:10|14393.37|14273.37|14393.81|14273.81|14393.81|14273.81|14393.37|14273.37|8
1647485120000|2022-03-17 02:45:20|14393.14|14273.14|14391.87|14271.87|14393.37|14273.37|14391.87|14271.87|10
1647485130000|2022-03-17 02:45:30|14391.96|14271.96|14393.14|14273.14|14393.14|14273.14|14391.59|14271.59|8
1647485140000|2022-03-17 02:45:40|14393.15|14273.15|14393.65|14273.65|14393.65|14273.65|14393.15|14273.15|7
1647485150000|2022-03-17 02:45:50|14393.73|14273.73|14393.55|14273.55|14393.88|14273.88|14393.45|14273.45|8
1647485160000|2022-03-17 02:46:00|14393.61|14273.61|14393.28|14273.28|14393.61|14273.61|14392.67|14272.67|9
1647485170000|2022-03-17 02:46:10|14393.35|14273.35|14393.71|14273.71|14393.75|14273.75|14393.06|14273.06|10
1647485180000|2022-03-17 02:46:20|14393.66|14273.66|14394.83|14274.83|14395.12|14275.12|14393.66|14273.66|10
1647485190000|2022-03-17 02:46:30|14395.62|14275.62|14395.57|14275.57|14396.01|14276.01|14395.45|14275.45|10
1647485200000|2022-03-17 02:46:40|14395.5|14275.5|14396.23|14276.23|14396.48|14276.48|14395.47|14275.47|9
1647485210000|2022-03-17 02:46:50|14396.17|14276.17|14395.68|14275.68|14396.17|14276.17|14395.68|14275.68|10
1647485220000|2022-03-17 02:47:00|14395.79|14275.79|14396.22|14276.22|14396.55|14276.55|14395.79|14275.79|10
1647485230000|2022-03-17 02:47:10|14397.24|14277.24|14397.63|14277.63|14397.63|14277.63|14397.24|14277.24|9
1647485240000|2022-03-17 02:47:20|14398.11|14278.11|14399.89|14279.89|14399.89|14279.89|14398.11|14278.11|9
1647485250000|2022-03-17 02:47:30|14399.93|14279.93|14401.97|14281.97|14401.97|14281.97|14399.93|14279.93|9
1647485260000|2022-03-17 02:47:40|14401.98|14281.98|14403.71|14283.71|14403.94|14283.94|14401.95|14281.95|9
1647485270000|2022-03-17 02:47:50|14404.36|14284.36|14403.15|14283.15|14404.36|14284.36|14402.95|14282.95|9
1647485280000|2022-03-17 02:48:00|14403.5|14283.5|14403.82|14283.82|14403.95|14283.95|14403.5|14283.5|10
1647485290000|2022-03-17 02:48:10|14404.26|14284.26|14403.13|14283.13|14404.34|14284.34|14403.13|14283.13|8
1647485300000|2022-03-17 02:48:20|14403.11|14283.11|14403.26|14283.26|14403.26|14283.26|14402.53|14282.53|8
1647485310000|2022-03-17 02:48:30|14403.43|14283.43|14403.04|14283.04|14403.43|14283.43|14403.04|14283.04|10
1647485320000|2022-03-17 02:48:40|14402.9|14282.9|14402.99|14282.99|14403.35|14283.35|14402.9|14282.9|10
1647485330000|2022-03-17 02:48:50|14403.2|14283.2|14404.81|14284.81|14404.9|14284.9|14403.2|14283.2|10
1647485340000|2022-03-17 02:49:00|14404.96|14284.96|14408.86|14288.86|14408.86|14288.86|14404.96|14284.96|9
1647485350000|2022-03-17 02:49:10|14409.53|14289.53|14411.85|14291.85|14412.42|14292.42|14409.53|14289.53|10
1647485360000|2022-03-17 02:49:20|14411.96|14291.96|14413.3|14293.3|14413.3|14293.3|14411.83|14291.83|10
1647485370000|2022-03-17 02:49:30|14413.8|14293.8|14415.69|14295.69|14415.69|14295.69|14413.72|14293.72|10
1647485380000|2022-03-17 02:49:40|14415.85|14295.85|14418.05|14298.05|14418.05|14298.05|14415.85|14295.85|9
1647485390000|2022-03-17 02:49:50|14418.51|14298.51|14421.98|14301.98|14422.1|14302.1|14418.51|14298.51|10
1647485400000|2022-03-17 02:50:00|14421.92|14301.92|14421.93|14301.93|14421.93|14301.93|14421.45|14301.45|9
1647485410000|2022-03-17 02:50:10|14421.9|14301.9|14422.39|14302.39|14422.61|14302.61|14421.8|14301.8|10
1647485420000|2022-03-17 02:50:20|14422.44|14302.44|14423.89|14303.89|14423.89|14303.89|14422.35|14302.35|9
1647485430000|2022-03-17 02:50:30|14424.22|14304.22|14424.92|14304.92|14425.31|14305.31|14424.22|14304.22|9
1647485440000|2022-03-17 02:50:40|14424.99|14304.99|14425.57|14305.57|14425.57|14305.57|14424.99|14304.99|10
1647485450000|2022-03-17 02:50:50|14425.45|14305.45|14425.5|14305.5|14425.62|14305.62|14424.99|14304.99|9
1647485460000|2022-03-17 02:51:00|14425.3|14305.3|14425.39|14305.39|14425.44|14305.44|14425.07|14305.07|10
1647485470000|2022-03-17 02:51:10|14425.55|14305.55|14425.72|14305.72|14425.72|14305.72|14425.35|14305.35|9
1647485480000|2022-03-17 02:51:20|14425.79|14305.79|14425.92|14305.92|14426.39|14306.39|14425.78|14305.78|9
1647485490000|2022-03-17 02:51:30|14426.55|14306.55|14427.47|14307.47|14427.47|14307.47|14426.49|14306.49|10
1647485500000|2022-03-17 02:51:40|14427.29|14307.29|14427.68|14307.68|14427.88|14307.88|14427.29|14307.29|9
1647485510000|2022-03-17 02:51:50|14427.31|14307.31|14427.38|14307.38|14427.94|14307.94|14427.16|14307.16|9
1647485520000|2022-03-17 02:52:00|14427.27|14307.27|14427.65|14307.65|14427.98|14307.98|14427.12|14307.12|9
1647485530000|2022-03-17 02:52:10|14428.47|14308.47|14429.73|14309.73|14429.73|14309.73|14428.22|14308.22|9
1647485540000|2022-03-17 02:52:20|14429.57|14309.57|14429.02|14309.02|14429.74|14309.74|14429.02|14309.02|10
1647485550000|2022-03-17 02:52:30|14428.86|14308.86|14429|14309|14429.59|14309.59|14428.86|14308.86|10
1647485560000|2022-03-17 02:52:40|14428.63|14308.63|14427.38|14307.38|14428.91|14308.91|14427.37|14307.37|10
1647485570000|2022-03-17 02:52:50|14427.34|14307.34|14426.82|14306.82|14427.5|14307.5|14426.63|14306.63|10
1647485580000|2022-03-17 02:53:00|14426.73|14306.73|14425.47|14305.47|14426.73|14306.73|14425.47|14305.47|9
1647485590000|2022-03-17 02:53:10|14425.41|14305.41|14426.82|14306.82|14426.82|14306.82|14425.32|14305.32|10
1647485600000|2022-03-17 02:53:20|14426.89|14306.89|14426.76|14306.76|14426.89|14306.89|14426.44|14306.44|10
1647485610000|2022-03-17 02:53:30|14426.86|14306.86|14427.62|14307.62|14427.65|14307.65|14426.72|14306.72|10
1647485620000|2022-03-17 02:53:40|14427.67|14307.67|14427.15|14307.15|14427.67|14307.67|14426.98|14306.98|8
1647485630000|2022-03-17 02:53:50|14426.91|14306.91|14427.6|14307.6|14427.78|14307.78|14426.44|14306.44|10
1647485640000|2022-03-17 02:54:00|14428.07|14308.07|14427.8|14307.8|14428.3|14308.3|14427.72|14307.72|10
1647485650000|2022-03-17 02:54:10|14427.7|14307.7|14426.92|14306.92|14427.7|14307.7|14426.67|14306.67|10
1647485660000|2022-03-17 02:54:20|14426.51|14306.51|14426.6|14306.6|14426.66|14306.66|14426.32|14306.32|10
1647485670000|2022-03-17 02:54:30|14426.1|14306.1|14425.98|14305.98|14426.37|14306.37|14425.96|14305.96|9
1647485680000|2022-03-17 02:54:40|14426|14306|14424.18|14304.18|14426|14306|14423.57|14303.57|10
1647485690000|2022-03-17 02:54:50|14424.22|14304.22|14423.9|14303.9|14424.65|14304.65|14423.9|14303.9|10
1647485700000|2022-03-17 02:55:00|14423.95|14303.95|14424.15|14304.15|14424.42|14304.42|14423.95|14303.95|5
1647485710000|2022-03-17 02:55:10|14423.61|14303.61|14423.21|14303.21|14423.61|14303.61|14423.05|14303.05|9
1647485720000|2022-03-17 02:55:20|14423.29|14303.29|14423.34|14303.34|14423.43|14303.43|14423.21|14303.21|8
1647485730000|2022-03-17 02:55:30|14423.61|14303.61|14422.52|14302.52|14423.61|14303.61|14422.52|14302.52|10
1647485740000|2022-03-17 02:55:40|14422.61|14302.61|14423.11|14303.11|14423.11|14303.11|14422.61|14302.61|8
1647485750000|2022-03-17 02:55:50|14423.1|14303.1|14423.27|14303.27|14423.36|14303.36|14423.1|14303.1|9
1647485760000|2022-03-17 02:56:00|14423.28|14303.28|14424.02|14304.02|14424.02|14304.02|14423.28|14303.28|8
1647485770000|2022-03-17 02:56:10|14424.1|14304.1|14423.99|14303.99|14424.31|14304.31|14423.69|14303.69|10
1647485780000|2022-03-17 02:56:20|14422.76|14302.76|14422.78|14302.78|14423.32|14303.32|14422.59|14302.59|10
1647485790000|2022-03-17 02:56:30|14422.53|14302.53|14423.42|14303.42|14423.42|14303.42|14422.33|14302.33|10
1647485800000|2022-03-17 02:56:40|14423.39|14303.39|14421.33|14301.33|14423.39|14303.39|14421.08|14301.08|10
1647485810000|2022-03-17 02:56:50|14421.36|14301.36|14420.97|14300.97|14421.36|14301.36|14420.86|14300.86|10
1647485820000|2022-03-17 02:57:00|14420.91|14300.91|14421.87|14301.87|14421.87|14301.87|14420.91|14300.91|8
1647485830000|2022-03-17 02:57:10|14422.16|14302.16|14421.14|14301.14|14422.16|14302.16|14421|14301|8
1647485840000|2022-03-17 02:57:20|14421.15|14301.15|14421.65|14301.65|14421.76|14301.76|14421.15|14301.15|9
1647485850000|2022-03-17 02:57:30|14421.67|14301.67|14421.92|14301.92|14422.15|14302.15|14421.67|14301.67|9
1647485860000|2022-03-17 02:57:40|14421.88|14301.88|14422.07|14302.07|14422.21|14302.21|14421.72|14301.72|6
1647485870000|2022-03-17 02:57:50|14422.12|14302.12|14422.52|14302.52|14422.7|14302.7|14422.12|14302.12|9
1647485880000|2022-03-17 02:58:00|14422.76|14302.76|14422.16|14302.16|14423.19|14303.19|14422.16|14302.16|10
1647485890000|2022-03-17 02:58:10|14421.76|14301.76|14420.65|14300.65|14421.76|14301.76|14420.65|14300.65|10
1647485900000|2022-03-17 02:58:20|14420.52|14300.52|14420.68|14300.68|14420.68|14300.68|14420.46|14300.46|7
1647485910000|2022-03-17 02:58:30|14420.7|14300.7|14423.1|14303.1|14423.24|14303.24|14420.7|14300.7|10
1647485920000|2022-03-17 02:58:40|14423.7|14303.7|14425.03|14305.03|14425.03|14305.03|14423.7|14303.7|9
1647485930000|2022-03-17 02:58:50|14425.05|14305.05|14425.26|14305.26|14425.78|14305.78|14425.05|14305.05|9
1647485940000|2022-03-17 02:59:00|14425.09|14305.09|14424.84|14304.84|14425.09|14305.09|14424.55|14304.55|9
1647485950000|2022-03-17 02:59:10|14425.39|14305.39|14425|14305|14426.47|14306.47|14425|14305|10
1647485960000|2022-03-17 02:59:20|14424.36|14304.36|14424.62|14304.62|14424.69|14304.69|14424.29|14304.29|10
1647485970000|2022-03-17 02:59:30|14424.72|14304.72|14425.3|14305.3|14425.34|14305.34|14424.72|14304.72|9
1647485980000|2022-03-17 02:59:40|14425.31|14305.31|14425.95|14305.95|14425.97|14305.97|14425.08|14305.08|9
1647485990000|2022-03-17 02:59:50|14426.39|14306.39|14431.56|14311.56|14431.56|14311.56|14426.37|14306.37|10
1647486000000|2022-03-17 03:00:00|14431.58|14311.58|14432.55|14312.55|14432.95|14312.95|14431.58|14311.58|9
1647486010000|2022-03-17 03:00:10|14432.32|14312.32|14430.42|14310.42|14432.32|14312.32|14430.39|14310.39|10
1647486020000|2022-03-17 03:00:20|14430.21|14310.21|14430.67|14310.67|14430.91|14310.91|14429.99|14309.99|10
1647486030000|2022-03-17 03:00:30|14430.79|14310.79|14430.74|14310.74|14431.05|14311.05|14430.74|14310.74|9
1647486040000|2022-03-17 03:00:40|14430.61|14310.61|14429.8|14309.8|14430.61|14310.61|14429.8|14309.8|10
1647486050000|2022-03-17 03:00:50|14429.65|14309.65|14428.8|14308.8|14429.65|14309.65|14428.05|14308.05|10
1647486060000|2022-03-17 03:01:00|14428.7|14308.7|14427.16|14307.16|14429.83|14309.83|14427.16|14307.16|10
1647486070000|2022-03-17 03:01:10|14426.92|14306.92|14425.49|14305.49|14426.99|14306.99|14425.49|14305.49|10
1647486080000|2022-03-17 03:01:20|14425.68|14305.68|14425.33|14305.33|14425.68|14305.68|14425.02|14305.02|10
1647486090000|2022-03-17 03:01:30|14425.54|14305.54|14426.43|14306.43|14426.43|14306.43|14425.1|14305.1|10
1647486100000|2022-03-17 03:01:40|14426.44|14306.44|14426.45|14306.45|14426.45|14306.45|14426.32|14306.32|7
1647486110000|2022-03-17 03:01:50|14426.4|14306.4|14425.85|14305.85|14426.4|14306.4|14425.73|14305.73|10
1647486120000|2022-03-17 03:02:00|14425.84|14305.84|14425.35|14305.35|14425.84|14305.84|14424.94|14304.94|10
1647486130000|2022-03-17 03:02:10|14425.44|14305.44|14425.37|14305.37|14425.57|14305.57|14425.26|14305.26|8
1647486140000|2022-03-17 03:02:20|14425.64|14305.64|14424.63|14304.63|14425.64|14305.64|14424.63|14304.63|10
1647486150000|2022-03-17 03:02:30|14424.88|14304.88|14423.77|14303.77|14424.88|14304.88|14423.77|14303.77|9
1647486160000|2022-03-17 03:02:40|14424.09|14304.09|14429.37|14309.37|14429.69|14309.69|14424.09|14304.09|10
1647486170000|2022-03-17 03:02:50|14428.89|14308.89|14428.34|14308.34|14429.38|14309.38|14428.34|14308.34|10
1647486180000|2022-03-17 03:03:00|14428.56|14308.56|14429.22|14309.22|14429.22|14309.22|14428.31|14308.31|9
1647486190000|2022-03-17 03:03:10|14429.63|14309.63|14431.62|14311.62|14431.62|14311.62|14429.58|14309.58|10
1647486200000|2022-03-17 03:03:20|14431.8|14311.8|14434.33|14314.33|14434.33|14314.33|14431.8|14311.8|10
1647486210000|2022-03-17 03:03:30|14434.31|14314.31|14434.67|14314.67|14434.99|14314.99|14434.31|14314.31|9
1647486220000|2022-03-17 03:03:40|14435.28|14315.28|14435.47|14315.47|14435.58|14315.58|14435.17|14315.17|10
1647486230000|2022-03-17 03:03:50|14435.27|14315.27|14435.75|14315.75|14435.8|14315.8|14434.31|14314.31|10
1647486240000|2022-03-17 03:04:00|14435.6|14315.6|14435.4|14315.4|14435.95|14315.95|14434.92|14314.92|10
1647486250000|2022-03-17 03:04:10|14435.48|14315.48|14438.06|14318.06|14438.27|14318.27|14435.48|14315.48|9
1647486260000|2022-03-17 03:04:20|14437.97|14317.97|14438.5|14318.5|14438.5|14318.5|14437.82|14317.82|8
1647486270000|2022-03-17 03:04:30|14438.44|14318.44|14437.51|14317.51|14438.44|14318.44|14437.51|14317.51|9
1647486280000|2022-03-17 03:04:40|14437.42|14317.42|14438.19|14318.19|14438.37|14318.37|14437.42|14317.42|9
1647486290000|2022-03-17 03:04:50|14438.13|14318.13|14437.34|14317.34|14438.72|14318.72|14437.34|14317.34|10
1647486300000|2022-03-17 03:05:00|14437.31|14317.31|14437.6|14317.6|14438.44|14318.44|14437.31|14317.31|9
1647486310000|2022-03-17 03:05:10|14437.74|14317.74|14437.69|14317.69|14438.15|14318.15|14437.66|14317.66|9
1647486320000|2022-03-17 03:05:20|14437.61|14317.61|14434.58|14314.58|14437.61|14317.61|14434.58|14314.58|10
1647486330000|2022-03-17 03:05:30|14434.1|14314.1|14431.7|14311.7|14434.1|14314.1|14431.7|14311.7|10
1647486340000|2022-03-17 03:05:40|14431.27|14311.27|14430.69|14310.69|14431.33|14311.33|14430.69|14310.69|9
1647486350000|2022-03-17 03:05:50|14430.53|14310.53|14429|14309|14430.53|14310.53|14429|14309|9
1647486360000|2022-03-17 03:06:00|14428.97|14308.97|14428.49|14308.49|14428.97|14308.97|14428.49|14308.49|9
1647486370000|2022-03-17 03:06:10|14428.47|14308.47|14429.9|14309.9|14430.13|14310.13|14428.39|14308.39|10
1647486380000|2022-03-17 03:06:20|14429.82|14309.82|14427.97|14307.97|14429.89|14309.89|14427.97|14307.97|10
1647486390000|2022-03-17 03:06:30|14427.1|14307.1|14424.12|14304.12|14427.33|14307.33|14424.12|14304.12|10
1647486400000|2022-03-17 03:06:40|14423.84|14303.84|14420.68|14300.68|14423.92|14303.92|14420.68|14300.68|10
1647486410000|2022-03-17 03:06:50|14420.81|14300.81|14418.72|14298.72|14421.01|14301.01|14418.72|14298.72|10
1647486420000|2022-03-17 03:07:00|14418.79|14298.79|14416.05|14296.05|14418.79|14298.79|14415.22|14295.22|10
1647486430000|2022-03-17 03:07:10|14416.14|14296.14|14417.46|14297.46|14417.47|14297.47|14416.14|14296.14|9
1647486440000|2022-03-17 03:07:20|14417.53|14297.53|14417.12|14297.12|14417.56|14297.56|14417.02|14297.02|10
1647486450000|2022-03-17 03:07:30|14416.91|14296.91|14415.71|14295.71|14416.91|14296.91|14415.71|14295.71|10
1647486460000|2022-03-17 03:07:40|14415.67|14295.67|14416.4|14296.4|14416.4|14296.4|14415.67|14295.67|5
1647486470000|2022-03-17 03:07:50|14416.75|14296.75|14416.9|14296.9|14417.42|14297.42|14416.75|14296.75|9
1647486480000|2022-03-17 03:08:00|14416.99|14296.99|14414.76|14294.76|14416.99|14296.99|14414.76|14294.76|10
1647486490000|2022-03-17 03:08:10|14414.92|14294.92|14416.8|14296.8|14416.8|14296.8|14414.7|14294.7|9
1647486500000|2022-03-17 03:08:20|14416.81|14296.81|14416.92|14296.92|14417.03|14297.03|14416.77|14296.77|7
1647486510000|2022-03-17 03:08:30|14416.82|14296.82|14417.24|14297.24|14417.27|14297.27|14416.78|14296.78|9
1647486520000|2022-03-17 03:08:40|14417.06|14297.06|14417.07|14297.07|14417.49|14297.49|14417.06|14297.06|9
1647486530000|2022-03-17 03:08:50|14417.21|14297.21|14419.69|14299.69|14419.76|14299.76|14417.21|14297.21|10
1647486540000|2022-03-17 03:09:00|14420.25|14300.25|14420.7|14300.7|14420.7|14300.7|14420.07|14300.07|9
1647486550000|2022-03-17 03:09:10|14421.33|14301.33|14420.25|14300.25|14421.4|14301.4|14420.25|14300.25|10
1647486560000|2022-03-17 03:09:20|14420.32|14300.32|14419.79|14299.79|14420.37|14300.37|14419.78|14299.78|8
1647486570000|2022-03-17 03:09:30|14420.21|14300.21|14419.9|14299.9|14420.25|14300.25|14419.66|14299.66|8
1647486580000|2022-03-17 03:09:40|14419.86|14299.86|14418.28|14298.28|14419.9|14299.9|14418.28|14298.28|10
1647486590000|2022-03-17 03:09:50|14417.9|14297.9|14411.37|14291.37|14417.9|14297.9|14411.37|14291.37|10
1647486600000|2022-03-17 03:10:00|14411.09|14291.09|14408.9|14288.9|14411.09|14291.09|14408.9|14288.9|9
1647486610000|2022-03-17 03:10:10|14408.85|14288.85|14408.09|14288.09|14409.04|14289.04|14408.09|14288.09|10
1647486620000|2022-03-17 03:10:20|14407.62|14287.62|14407.2|14287.2|14407.78|14287.78|14407.2|14287.2|9
1647486630000|2022-03-17 03:10:30|14407.42|14287.42|14404.76|14284.76|14407.47|14287.47|14404.76|14284.76|10
1647486640000|2022-03-17 03:10:40|14404.64|14284.64|14401.45|14281.45|14404.85|14284.85|14401.45|14281.45|10
1647486650000|2022-03-17 03:10:50|14401.2|14281.2|14401.67|14281.67|14401.67|14281.67|14400.86|14280.86|10
1647486660000|2022-03-17 03:11:00|14401.52|14281.52|14400.41|14280.41|14401.62|14281.62|14400.41|14280.41|9
1647486670000|2022-03-17 03:11:10|14399.78|14279.78|14400.6|14280.6|14400.64|14280.64|14399.66|14279.66|10
1647486680000|2022-03-17 03:11:20|14400.71|14280.71|14400.02|14280.02|14401.18|14281.18|14400.02|14280.02|10
1647486690000|2022-03-17 03:11:30|14399.97|14279.97|14399.53|14279.53|14400.66|14280.66|14399.09|14279.09|9
1647486700000|2022-03-17 03:11:40|14399.78|14279.78|14400.25|14280.25|14400.25|14280.25|14399.78|14279.78|8
1647486710000|2022-03-17 03:11:50|14400.17|14280.17|14400.38|14280.38|14400.7|14280.7|14399.93|14279.93|10
1647486720000|2022-03-17 03:12:00|14400.36|14280.36|14402.4|14282.4|14402.4|14282.4|14400.26|14280.26|10
1647486730000|2022-03-17 03:12:10|14403.12|14283.12|14405.55|14285.55|14405.55|14285.55|14403.12|14283.12|10
1647486740000|2022-03-17 03:12:20|14405.14|14285.14|14406.09|14286.09|14406.09|14286.09|14405.07|14285.07|10
1647486750000|2022-03-17 03:12:30|14405.62|14285.62|14407.42|14287.42|14407.42|14287.42|14405.62|14285.62|10
1647486760000|2022-03-17 03:12:40|14406.99|14286.99|14407.84|14287.84|14407.84|14287.84|14406.71|14286.71|9
1647486770000|2022-03-17 03:12:50|14408.48|14288.48|14409.13|14289.13|14409.92|14289.92|14408.38|14288.38|10
1647486780000|2022-03-17 03:13:00|14408.74|14288.74|14407.49|14287.49|14408.74|14288.74|14407.49|14287.49|10
1647486790000|2022-03-17 03:13:10|14407.39|14287.39|14404.14|14284.14|14407.39|14287.39|14404.14|14284.14|10
1647486800000|2022-03-17 03:13:20|14404.15|14284.15|14402.15|14282.15|14404.15|14284.15|14401.95|14281.95|10
1647486810000|2022-03-17 03:13:30|14402.19|14282.19|14401.42|14281.42|14402.32|14282.32|14401.41|14281.41|10
1647486820000|2022-03-17 03:13:40|14401.58|14281.58|14402.2|14282.2|14402.39|14282.39|14401.58|14281.58|9
1647486830000|2022-03-17 03:13:50|14401.61|14281.61|14400.63|14280.63|14401.61|14281.61|14400.63|14280.63|10
1647486840000|2022-03-17 03:14:00|14401.44|14281.44|14402.04|14282.04|14402.04|14282.04|14401.19|14281.19|8
1647486850000|2022-03-17 03:14:10|14401.76|14281.76|14401.42|14281.42|14401.76|14281.76|14400.87|14280.87|10
1647486860000|2022-03-17 03:14:20|14402.36|14282.36|14403.08|14283.08|14403.15|14283.15|14402.36|14282.36|10
1647486870000|2022-03-17 03:14:30|14403.21|14283.21|14403.21|14283.21|14403.25|14283.25|14402.58|14282.58|9
1647486880000|2022-03-17 03:14:40|14403.2|14283.2|14402.49|14282.49|14403.2|14283.2|14402.14|14282.14|9
1647486890000|2022-03-17 03:14:50|14402.48|14282.48|14402.24|14282.24|14402.62|14282.62|14402.24|14282.24|10
1647486900000|2022-03-17 03:15:00|14402.23|14282.23|14401.67|14281.67|14402.64|14282.64|14401.67|14281.67|10
1647486910000|2022-03-17 03:15:10|14401.8|14281.8|14402.73|14282.73|14402.73|14282.73|14401.8|14281.8|9
1647486920000|2022-03-17 03:15:20|14402.77|14282.77|14403.73|14283.73|14403.81|14283.81|14402.77|14282.77|9
1647486930000|2022-03-17 03:15:30|14403.87|14283.87|14405.64|14285.64|14405.64|14285.64|14403.87|14283.87|10
1647486940000|2022-03-17 03:15:40|14405.38|14285.38|14406.89|14286.89|14406.89|14286.89|14405.38|14285.38|9
1647486950000|2022-03-17 03:15:50|14406.65|14286.65|14406.27|14286.27|14406.78|14286.78|14406.27|14286.27|8
1647486960000|2022-03-17 03:16:00|14405.89|14285.89|14406.62|14286.62|14406.72|14286.72|14405.89|14285.89|10
1647486970000|2022-03-17 03:16:10|14406.86|14286.86|14406.74|14286.74|14406.86|14286.86|14406.56|14286.56|10
1647486980000|2022-03-17 03:16:20|14406.73|14286.73|14407.28|14287.28|14407.37|14287.37|14406.73|14286.73|9
1647486990000|2022-03-17 03:16:30|14407.67|14287.67|14407.67|14287.67|14408.09|14288.09|14407.58|14287.58|9
1647487000000|2022-03-17 03:16:40|14407.89|14287.89|14407.2|14287.2|14408.02|14288.02|14407.2|14287.2|9
1647487010000|2022-03-17 03:16:50|14407.45|14287.45|14410.14|14290.14|14410.14|14290.14|14407.45|14287.45|10
1647487020000|2022-03-17 03:17:00|14410.15|14290.15|14411.04|14291.04|14411.04|14291.04|14410.15|14290.15|8
1647487030000|2022-03-17 03:17:10|14411.1|14291.1|14411.72|14291.72|14411.88|14291.88|14410.9|14290.9|10
1647487040000|2022-03-17 03:17:20|14411.94|14291.94|14411.47|14291.47|14412.08|14292.08|14411.21|14291.21|10
1647487050000|2022-03-17 03:17:30|14411.54|14291.54|14411.4|14291.4|14411.84|14291.84|14411.4|14291.4|8
1647487060000|2022-03-17 03:17:40|14411.68|14291.68|14411.47|14291.47|14411.74|14291.74|14411.47|14291.47|9
1647487070000|2022-03-17 03:17:50|14411.67|14291.67|14412.01|14292.01|14412.01|14292.01|14411.67|14291.67|10
1647487080000|2022-03-17 03:18:00|14411.96|14291.96|14412.04|14292.04|14412.4|14292.4|14411.61|14291.61|8
1647487090000|2022-03-17 03:18:10|14411.87|14291.87|14412.24|14292.24|14412.24|14292.24|14411.85|14291.85|10
1647487100000|2022-03-17 03:18:20|14412.26|14292.26|14412.97|14292.97|14413.09|14293.09|14411.87|14291.87|10
1647487110000|2022-03-17 03:18:30|14413.01|14293.01|14414.99|14294.99|14414.99|14294.99|14413.01|14293.01|10
1647487120000|2022-03-17 03:18:40|14415.38|14295.38|14415.6|14295.6|14415.6|14295.6|14415.31|14295.31|10
1647487130000|2022-03-17 03:18:50|14415.73|14295.73|14417.41|14297.41|14417.41|14297.41|14415.73|14295.73|10
1647487140000|2022-03-17 03:19:00|14417.43|14297.43|14417.67|14297.67|14417.68|14297.68|14417.31|14297.31|9
1647487150000|2022-03-17 03:19:10|14417.66|14297.66|14415.16|14295.16|14417.66|14297.66|14415.16|14295.16|9
1647487160000|2022-03-17 03:19:20|14414.71|14294.71|14413.05|14293.05|14414.71|14294.71|14412.68|14292.68|10
1647487170000|2022-03-17 03:19:30|14413.08|14293.08|14413.38|14293.38|14413.38|14293.38|14412.69|14292.69|10
1647487180000|2022-03-17 03:19:40|14413.46|14293.46|14414.56|14294.56|14414.56|14294.56|14412.79|14292.79|10
1647487190000|2022-03-17 03:19:50|14414.79|14294.79|14413.76|14293.76|14414.83|14294.83|14413.73|14293.73|10
1647487200000|2022-03-17 03:20:00|14413.47|14293.47|14413.25|14293.25|14413.97|14293.97|14413.16|14293.16|9
1647487210000|2022-03-17 03:20:10|14413.64|14293.64|14413.59|14293.59|14413.65|14293.65|14413.24|14293.24|9
1647487220000|2022-03-17 03:20:20|14413.15|14293.15|14413.19|14293.19|14413.19|14293.19|14413.09|14293.09|10
1647487230000|2022-03-17 03:20:30|14413.2|14293.2|14412.71|14292.71|14413.47|14293.47|14412.61|14292.61|8
1647487240000|2022-03-17 03:20:40|14413.08|14293.08|14412.07|14292.07|14413.08|14293.08|14412.07|14292.07|9
1647487250000|2022-03-17 03:20:50|14412.37|14292.37|14412.47|14292.47|14412.47|14292.47|14411.97|14291.97|10
1647487260000|2022-03-17 03:21:00|14412.49|14292.49|14412.36|14292.36|14412.52|14292.52|14412.36|14292.36|7
1647487270000|2022-03-17 03:21:10|14412.39|14292.39|14415.11|14295.11|14415.16|14295.16|14412.39|14292.39|8
1647487280000|2022-03-17 03:21:20|14415.81|14295.81|14416.65|14296.65|14416.68|14296.68|14415.7|14295.7|10
1647487290000|2022-03-17 03:21:30|14416.67|14296.67|14416.41|14296.41|14416.67|14296.67|14416.14|14296.14|10
1647487300000|2022-03-17 03:21:40|14416.74|14296.74|14418.01|14298.01|14418.01|14298.01|14416.61|14296.61|9
1647487310000|2022-03-17 03:21:50|14418.02|14298.02|14417.57|14297.57|14418.74|14298.74|14417.57|14297.57|9
1647487320000|2022-03-17 03:22:00|14417.61|14297.61|14416.39|14296.39|14417.84|14297.84|14416.39|14296.39|10
1647487330000|2022-03-17 03:22:10|14416.38|14296.38|14415.51|14295.51|14416.49|14296.49|14415.5|14295.5|9
1647487340000|2022-03-17 03:22:20|14415.29|14295.29|14415.45|14295.45|14416.02|14296.02|14415.1|14295.1|10
1647487350000|2022-03-17 03:22:30|14415.54|14295.54|14415.93|14295.93|14415.93|14295.93|14415.47|14295.47|10
1647487360000|2022-03-17 03:22:40|14415.97|14295.97|14415.12|14295.12|14415.97|14295.97|14415.12|14295.12|10
1647487370000|2022-03-17 03:22:50|14415.13|14295.13|14415.1|14295.1|14415.13|14295.13|14414.71|14294.71|9
1647487380000|2022-03-17 03:23:00|14414.92|14294.92|14415.1|14295.1|14415.65|14295.65|14414.92|14294.92|8
1647487390000|2022-03-17 03:23:10|14415.11|14295.11|14414.67|14294.67|14415.11|14295.11|14414.67|14294.67|8
1647487400000|2022-03-17 03:23:20|14414.14|14294.14|14413.54|14293.54|14414.18|14294.18|14413.36|14293.36|10
1647487410000|2022-03-17 03:23:30|14413.55|14293.55|14412.74|14292.74|14413.59|14293.59|14412.52|14292.52|9
1647487420000|2022-03-17 03:23:40|14412.85|14292.85|14413.2|14293.2|14413.2|14293.2|14412.6|14292.6|8
1647487430000|2022-03-17 03:23:50|14412.34|14292.34|14412.03|14292.03|14412.39|14292.39|14412.01|14292.01|9
1647487440000|2022-03-17 03:24:00|14412.17|14292.17|14414.57|14294.57|14414.57|14294.57|14412.17|14292.17|10
1647487450000|2022-03-17 03:24:10|14415.02|14295.02|14418.55|14298.55|14418.55|14298.55|14415.02|14295.02|10
1647487460000|2022-03-17 03:24:20|14418.72|14298.72|14419.2|14299.2|14419.2|14299.2|14418.42|14298.42|10
1647487470000|2022-03-17 03:24:30|14419.66|14299.66|14419.21|14299.21|14419.66|14299.66|14419.21|14299.21|9
1647487480000|2022-03-17 03:24:40|14418.91|14298.91|14421.27|14301.27|14421.27|14301.27|14418.91|14298.91|10
1647487490000|2022-03-17 03:24:50|14421.26|14301.26|14423.56|14303.56|14423.56|14303.56|14421.26|14301.26|10
1647487500000|2022-03-17 03:25:00|14423.54|14303.54|14422.76|14302.76|14423.54|14303.54|14422.48|14302.48|7
1647487510000|2022-03-17 03:25:10|14423.24|14303.24|14422.42|14302.42|14423.58|14303.58|14422.42|14302.42|10
1647487520000|2022-03-17 03:25:20|14422.28|14302.28|14423.08|14303.08|14423.39|14303.39|14422.28|14302.28|10
1647487530000|2022-03-17 03:25:30|14423.07|14303.07|14422.49|14302.49|14423.07|14303.07|14422.45|14302.45|9
1647487540000|2022-03-17 03:25:40|14422.66|14302.66|14421.02|14301.02|14422.66|14302.66|14421.02|14301.02|9
1647487550000|2022-03-17 03:25:50|14420.99|14300.99|14420.59|14300.59|14420.99|14300.99|14420.16|14300.16|9
1647487560000|2022-03-17 03:26:00|14420.61|14300.61|14418.39|14298.39|14420.94|14300.94|14418.39|14298.39|10
1647487570000|2022-03-17 03:26:10|14418.15|14298.15|14419.23|14299.23|14419.23|14299.23|14418.15|14298.15|10
1647487580000|2022-03-17 03:26:20|14417.86|14297.86|14416.46|14296.46|14417.86|14297.86|14416.46|14296.46|10
1647487590000|2022-03-17 03:26:30|14416.45|14296.45|14416.25|14296.25|14416.58|14296.58|14415.91|14295.91|9
1647487600000|2022-03-17 03:26:40|14415.74|14295.74|14415.39|14295.39|14415.79|14295.79|14415.39|14295.39|9
1647487610000|2022-03-17 03:26:50|14414.74|14294.74|14414.03|14294.03|14414.74|14294.74|14413.82|14293.82|10
1647487620000|2022-03-17 03:27:00|14413.95|14293.95|14414.3|14294.3|14414.38|14294.38|14413.54|14293.54|10
1647487630000|2022-03-17 03:27:10|14414.77|14294.77|14415.55|14295.55|14415.55|14295.55|14414.77|14294.77|9
1647487640000|2022-03-17 03:27:20|14415.54|14295.54|14415.75|14295.75|14415.88|14295.88|14415.48|14295.48|8
1647487650000|2022-03-17 03:27:30|14415.88|14295.88|14415.6|14295.6|14416.27|14296.27|14415.6|14295.6|8
1647487660000|2022-03-17 03:27:40|14415.41|14295.41|14416.34|14296.34|14416.41|14296.41|14415.41|14295.41|10
1647487670000|2022-03-17 03:27:50|14415.94|14295.94|14416.04|14296.04|14416.15|14296.15|14415.94|14295.94|7
1647487680000|2022-03-17 03:28:00|14416.2|14296.2|14416.44|14296.44|14417.54|14297.54|14416.2|14296.2|9
1647487690000|2022-03-17 03:28:10|14416.58|14296.58|14416.2|14296.2|14417.13|14297.13|14416.2|14296.2|9
1647487700000|2022-03-17 03:28:20|14416.07|14296.07|14416.52|14296.52|14416.52|14296.52|14415.91|14295.91|10
1647487710000|2022-03-17 03:28:30|14416.54|14296.54|14416.86|14296.86|14417.17|14297.17|14416.54|14296.54|9
1647487720000|2022-03-17 03:28:40|14417.02|14297.02|14418.07|14298.07|14418.07|14298.07|14417.02|14297.02|9
1647487730000|2022-03-17 03:28:50|14417.52|14297.52|14417.99|14297.99|14418|14298|14417.51|14297.51|10
1647487740000|2022-03-17 03:29:00|14418.2|14298.2|14418.21|14298.21|14418.39|14298.39|14418.2|14298.2|9
1647487750000|2022-03-17 03:29:10|14418.26|14298.26|14417.98|14297.98|14418.65|14298.65|14417.98|14297.98|10
1647487760000|2022-03-17 03:29:20|14418.27|14298.27|14417.44|14297.44|14418.45|14298.45|14416.99|14296.99|9
1647487770000|2022-03-17 03:29:30|14417.38|14297.38|14417.02|14297.02|14417.43|14297.43|14416.98|14296.98|8
1647487780000|2022-03-17 03:29:40|14416.94|14296.94|14417.2|14297.2|14417.26|14297.26|14416.94|14296.94|10
1647487790000|2022-03-17 03:29:50|14417.15|14297.15|14416.96|14296.96|14417.26|14297.26|14416.81|14296.81|10
1647487800000|2022-03-17 03:30:00|14417.05|14297.05|14418.79|14298.79|14418.79|14298.79|14416.91|14296.91|9
1647487810000|2022-03-17 03:30:10|14418.84|14298.84|14419.53|14299.53|14419.87|14299.87|14418.84|14298.84|8
1647487820000|2022-03-17 03:30:20|14419.3|14299.3|14419.13|14299.13|14419.36|14299.36|14418.63|14298.63|10
1647487830000|2022-03-17 03:30:30|14418.7|14298.7|14416.8|14296.8|14418.7|14298.7|14416.76|14296.76|10
1647487840000|2022-03-17 03:30:40|14416.84|14296.84|14416.38|14296.38|14417.36|14297.36|14416.35|14296.35|7
1647487850000|2022-03-17 03:30:50|14416.46|14296.46|14418.21|14298.21|14418.21|14298.21|14416.28|14296.28|10
1647487860000|2022-03-17 03:31:00|14418.46|14298.46|14420.18|14300.18|14420.39|14300.39|14418.46|14298.46|10
1647487870000|2022-03-17 03:31:10|14420.19|14300.19|14419.01|14299.01|14420.29|14300.29|14419.01|14299.01|9
1647487880000|2022-03-17 03:31:20|14419.18|14299.18|14418.54|14298.54|14419.49|14299.49|14418.54|14298.54|9
1647487890000|2022-03-17 03:31:30|14418.44|14298.44|14415.5|14295.5|14418.44|14298.44|14415.5|14295.5|10
1647487900000|2022-03-17 03:31:40|14415.64|14295.64|14415.31|14295.31|14415.76|14295.76|14414.94|14294.94|9
1647487910000|2022-03-17 03:31:50|14415.24|14295.24|14413.44|14293.44|14415.24|14295.24|14413.44|14293.44|10
1647487920000|2022-03-17 03:32:00|14413.18|14293.18|14414.05|14294.05|14414.05|14294.05|14412.36|14292.36|9
1647487930000|2022-03-17 03:32:10|14414.02|14294.02|14416.4|14296.4|14416.4|14296.4|14414.02|14294.02|10
1647487940000|2022-03-17 03:32:20|14416.31|14296.31|14418.18|14298.18|14418.18|14298.18|14416.31|14296.31|10
1647487950000|2022-03-17 03:32:30|14417.93|14297.93|14418.04|14298.04|14418.23|14298.23|14417.93|14297.93|9
1647487960000|2022-03-17 03:32:40|14418.06|14298.06|14418.5|14298.5|14418.54|14298.54|14417.95|14297.95|8
1647487970000|2022-03-17 03:32:50|14418.47|14298.47|14418.5|14298.5|14418.89|14298.89|14418.38|14298.38|9
1647487980000|2022-03-17 03:33:00|14418.32|14298.32|14418.79|14298.79|14418.83|14298.83|14417.73|14297.73|10
1647487990000|2022-03-17 03:33:10|14418.68|14298.68|14419.26|14299.26|14419.29|14299.29|14418.65|14298.65|10
1647488000000|2022-03-17 03:33:20|14419.37|14299.37|14420.54|14300.54|14420.54|14300.54|14419.37|14299.37|7
1647488010000|2022-03-17 03:33:30|14420.55|14300.55|14419.94|14299.94|14420.55|14300.55|14419.94|14299.94|8
1647488020000|2022-03-17 03:33:40|14420.03|14300.03|14419.95|14299.95|14420.06|14300.06|14419.82|14299.82|10
1647488030000|2022-03-17 03:33:50|14419.84|14299.84|14420.13|14300.13|14420.13|14300.13|14419.81|14299.81|8
1647488040000|2022-03-17 03:34:00|14420.03|14300.03|14418.94|14298.94|14420.03|14300.03|14418.86|14298.86|9
1647488050000|2022-03-17 03:34:10|14418.62|14298.62|14421.24|14301.24|14421.24|14301.24|14418.57|14298.57|8
1647488060000|2022-03-17 03:34:20|14421.83|14301.83|14422.56|14302.56|14422.61|14302.61|14421.83|14301.83|10
1647488070000|2022-03-17 03:34:30|14422.25|14302.25|14421.63|14301.63|14422.71|14302.71|14421.13|14301.13|9
1647488080000|2022-03-17 03:34:40|14421.77|14301.77|14421.67|14301.67|14421.8|14301.8|14421.51|14301.51|9
1647488090000|2022-03-17 03:34:50|14421.65|14301.65|14420.94|14300.94|14421.65|14301.65|14420.82|14300.82|9
1647488100000|2022-03-17 03:35:00|14420.93|14300.93|14421.5|14301.5|14421.75|14301.75|14420.77|14300.77|10
1647488110000|2022-03-17 03:35:10|14421.38|14301.38|14420.63|14300.63|14421.38|14301.38|14420.54|14300.54|10
1647488120000|2022-03-17 03:35:20|14420.77|14300.77|14419.59|14299.59|14420.94|14300.94|14419.59|14299.59|10
1647488130000|2022-03-17 03:35:30|14419.5|14299.5|14420.02|14300.02|14420.02|14300.02|14419.5|14299.5|10
1647488140000|2022-03-17 03:35:40|14419.89|14299.89|14421.16|14301.16|14421.37|14301.37|14419.87|14299.87|10
1647488150000|2022-03-17 03:35:50|14422.33|14302.33|14419.36|14299.36|14422.33|14302.33|14419.36|14299.36|9
1647488160000|2022-03-17 03:36:00|14419.25|14299.25|14417.31|14297.31|14419.25|14299.25|14417.31|14297.31|10
1647488170000|2022-03-17 03:36:10|14416.35|14296.35|14418.64|14298.64|14418.64|14298.64|14416.35|14296.35|10
1647488180000|2022-03-17 03:36:20|14418.22|14298.22|14422.29|14302.29|14422.29|14302.29|14418.22|14298.22|10
1647488190000|2022-03-17 03:36:30|14423.47|14303.47|14423.7|14303.7|14424.01|14304.01|14423.39|14303.39|10
1647488200000|2022-03-17 03:36:40|14423.73|14303.73|14423.84|14303.84|14423.84|14303.84|14423.53|14303.53|9
1647488210000|2022-03-17 03:36:50|14423.41|14303.41|14427.05|14307.05|14427.05|14307.05|14423.41|14303.41|10
1647488220000|2022-03-17 03:37:00|14427.35|14307.35|14425.83|14305.83|14427.54|14307.54|14425.83|14305.83|10
1647488230000|2022-03-17 03:37:10|14425.15|14305.15|14424.92|14304.92|14425.15|14305.15|14424.59|14304.59|10
1647488240000|2022-03-17 03:37:20|14424.86|14304.86|14424.31|14304.31|14424.86|14304.86|14424.25|14304.25|9
1647488250000|2022-03-17 03:37:30|14424.16|14304.16|14424.24|14304.24|14424.35|14304.35|14424.01|14304.01|10
1647488260000|2022-03-17 03:37:40|14424.37|14304.37|14422.26|14302.26|14424.54|14304.54|14422.24|14302.24|9
1647488270000|2022-03-17 03:37:50|14422.17|14302.17|14422.4|14302.4|14422.4|14302.4|14421.66|14301.66|10
1647488280000|2022-03-17 03:38:00|14422.26|14302.26|14422.22|14302.22|14422.62|14302.62|14422.1|14302.1|10
1647488290000|2022-03-17 03:38:10|14422.34|14302.34|14421.75|14301.75|14422.34|14302.34|14421.7|14301.7|7
1647488300000|2022-03-17 03:38:20|14421.8|14301.8|14421.6|14301.6|14421.97|14301.97|14421.6|14301.6|10
1647488310000|2022-03-17 03:38:30|14421.89|14301.89|14423.14|14303.14|14423.14|14303.14|14421.89|14301.89|8
1647488320000|2022-03-17 03:38:40|14423.48|14303.48|14423.81|14303.81|14423.81|14303.81|14423.37|14303.37|8
1647488330000|2022-03-17 03:38:50|14424.73|14304.73|14427.25|14307.25|14427.25|14307.25|14424.73|14304.73|10
1647488340000|2022-03-17 03:39:00|14427.28|14307.28|14429.54|14309.54|14429.54|14309.54|14427.28|14307.28|10
1647488350000|2022-03-17 03:39:10|14429.4|14309.4|14429.11|14309.11|14429.66|14309.66|14428.86|14308.86|10
1647488360000|2022-03-17 03:39:20|14428.38|14308.38|14428.28|14308.28|14428.57|14308.57|14428.28|14308.28|8
1647488370000|2022-03-17 03:39:30|14428.31|14308.31|14428.08|14308.08|14428.41|14308.41|14428|14308|9
1647488380000|2022-03-17 03:39:40|14428.24|14308.24|14427.03|14307.03|14428.24|14308.24|14426.94|14306.94|10
1647488390000|2022-03-17 03:39:50|14427.22|14307.22|14427.82|14307.82|14427.82|14307.82|14427.22|14307.22|8
1647488400000|2022-03-17 03:40:00|14429.38|14309.38|14432.29|14312.29|14432.29|14312.29|14429.38|14309.38|9
1647488410000|2022-03-17 03:40:10|14432.18|14312.18|14431.99|14311.99|14432.77|14312.77|14431.99|14311.99|10
1647488420000|2022-03-17 03:40:20|14432.11|14312.11|14431.18|14311.18|14432.11|14312.11|14431.18|14311.18|8
1647488430000|2022-03-17 03:40:30|14431.05|14311.05|14429.91|14309.91|14431.05|14311.05|14429.52|14309.52|10
1647488440000|2022-03-17 03:40:40|14429.94|14309.94|14432.88|14312.88|14432.88|14312.88|14429.94|14309.94|10
1647488450000|2022-03-17 03:40:50|14434.59|14314.59|14434.68|14314.68|14435.51|14315.51|14433.95|14313.95|10
1647488460000|2022-03-17 03:41:00|14434.7|14314.7|14433.75|14313.75|14434.7|14314.7|14433.71|14313.71|9
1647488470000|2022-03-17 03:41:10|14433.73|14313.73|14433.23|14313.23|14434.14|14314.14|14433.02|14313.02|10
1647488480000|2022-03-17 03:41:20|14433.26|14313.26|14433.06|14313.06|14433.33|14313.33|14432.96|14312.96|10
1647488490000|2022-03-17 03:41:30|14433.07|14313.07|14433.09|14313.09|14433.31|14313.31|14432.85|14312.85|9
1647488500000|2022-03-17 03:41:40|14433.42|14313.42|14433.88|14313.88|14433.89|14313.89|14433.42|14313.42|9
1647488510000|2022-03-17 03:41:50|14433.51|14313.51|14432.68|14312.68|14433.59|14313.59|14432.46|14312.46|10
1647488520000|2022-03-17 03:42:00|14432.49|14312.49|14432.17|14312.17|14433.1|14313.1|14432.15|14312.15|9
1647488530000|2022-03-17 03:42:10|14431.85|14311.85|14431.96|14311.96|14431.96|14311.96|14431.64|14311.64|10
1647488540000|2022-03-17 03:42:20|14432.04|14312.04|14431.36|14311.36|14432.04|14312.04|14431.18|14311.18|10
1647488550000|2022-03-17 03:42:30|14431.17|14311.17|14431.32|14311.32|14431.68|14311.68|14430.73|14310.73|10
1647488560000|2022-03-17 03:42:40|14431.18|14311.18|14431.85|14311.85|14431.91|14311.91|14431.18|14311.18|10
1647488570000|2022-03-17 03:42:50|14431.84|14311.84|14431.66|14311.66|14431.84|14311.84|14431.37|14311.37|9
1647488580000|2022-03-17 03:43:00|14431.54|14311.54|14432.2|14312.2|14432.72|14312.72|14431.54|14311.54|10
1647488590000|2022-03-17 03:43:10|14432.16|14312.16|14432.17|14312.17|14432.28|14312.28|14432.16|14312.16|9
1647488600000|2022-03-17 03:43:20|14432.23|14312.23|14432.65|14312.65|14432.68|14312.68|14432.14|14312.14|9
1647488610000|2022-03-17 03:43:30|14432.5|14312.5|14432|14312|14432.88|14312.88|14431.91|14311.91|9
1647488620000|2022-03-17 03:43:40|14431.81|14311.81|14431.3|14311.3|14431.81|14311.81|14431.27|14311.27|9
1647488630000|2022-03-17 03:43:50|14431.35|14311.35|14430.25|14310.25|14431.47|14311.47|14430.22|14310.22|10
1647488640000|2022-03-17 03:44:00|14429.79|14309.79|14428.08|14308.08|14429.79|14309.79|14428.08|14308.08|10
1647488650000|2022-03-17 03:44:10|14428.11|14308.11|14428.91|14308.91|14428.91|14308.91|14427.86|14307.86|8
1647488660000|2022-03-17 03:44:20|14428.32|14308.32|14429.79|14309.79|14429.88|14309.88|14428.1|14308.1|9
1647488670000|2022-03-17 03:44:30|14429.82|14309.82|14430.63|14310.63|14430.63|14310.63|14429.82|14309.82|10
1647488680000|2022-03-17 03:44:40|14430.23|14310.23|14428.96|14308.96|14430.23|14310.23|14428.95|14308.95|8
1647488690000|2022-03-17 03:44:50|14428.42|14308.42|14428.09|14308.09|14428.42|14308.42|14427.77|14307.77|9
1647488700000|2022-03-17 03:45:00|14427.08|14307.08|14426.43|14306.43|14427.22|14307.22|14426.43|14306.43|10
1647488710000|2022-03-17 03:45:10|14426.33|14306.33|14424.96|14304.96|14426.33|14306.33|14424.49|14304.49|10
1647488720000|2022-03-17 03:45:20|14424.88|14304.88|14426.12|14306.12|14426.17|14306.17|14424.58|14304.58|10
1647488730000|2022-03-17 03:45:30|14426.23|14306.23|14422.62|14302.62|14426.45|14306.45|14422.62|14302.62|9
1647488740000|2022-03-17 03:45:40|14422.22|14302.22|14415.43|14295.43|14422.23|14302.23|14415.31|14295.31|10
1647488750000|2022-03-17 03:45:50|14412.49|14292.49|14410.02|14290.02|14412.49|14292.49|14409.63|14289.63|10
1647488760000|2022-03-17 03:46:00|14409.51|14289.51|14407.47|14287.47|14409.51|14289.51|14407.47|14287.47|10
1647488770000|2022-03-17 03:46:10|14407.33|14287.33|14406.77|14286.77|14407.33|14287.33|14406.08|14286.08|10
1647488780000|2022-03-17 03:46:20|14407|14287|14407.95|14287.95|14407.95|14287.95|14406.85|14286.85|10
1647488790000|2022-03-17 03:46:30|14407.37|14287.37|14404.96|14284.96|14407.37|14287.37|14404.96|14284.96|10
1647488800000|2022-03-17 03:46:40|14405.59|14285.59|14406.26|14286.26|14406.26|14286.26|14404.91|14284.91|10
1647488810000|2022-03-17 03:46:50|14406.51|14286.51|14408.85|14288.85|14408.85|14288.85|14406.51|14286.51|10
1647488820000|2022-03-17 03:47:00|14408.97|14288.97|14407.77|14287.77|14409.18|14289.18|14407.72|14287.72|10
1647488830000|2022-03-17 03:47:10|14407.75|14287.75|14408.07|14288.07|14408.17|14288.17|14407.51|14287.51|10
1647488840000|2022-03-17 03:47:20|14408.12|14288.12|14407.78|14287.78|14408.3|14288.3|14407.78|14287.78|10
1647488850000|2022-03-17 03:47:30|14407.7|14287.7|14408.43|14288.43|14408.43|14288.43|14407.34|14287.34|10
1647488860000|2022-03-17 03:47:40|14408.33|14288.33|14408.61|14288.61|14408.61|14288.61|14408.33|14288.33|9
1647488870000|2022-03-17 03:47:50|14408.62|14288.62|14406.88|14286.88|14408.62|14288.62|14406.88|14286.88|8
1647488880000|2022-03-17 03:48:00|14406.71|14286.71|14405.74|14285.74|14406.8|14286.8|14405.74|14285.74|9
1647488890000|2022-03-17 03:48:10|14405.75|14285.75|14407.05|14287.05|14407.05|14287.05|14405.54|14285.54|10
1647488900000|2022-03-17 03:48:20|14406.93|14286.93|14407.11|14287.11|14407.11|14287.11|14406|14286|10
1647488910000|2022-03-17 03:48:30|14406.98|14286.98|14406.94|14286.94|14407.29|14287.29|14406.91|14286.91|10
1647488920000|2022-03-17 03:48:40|14406.96|14286.96|14406.88|14286.88|14407.1|14287.1|14406.75|14286.75|9
1647488930000|2022-03-17 03:48:50|14406.7|14286.7|14407.31|14287.31|14407.31|14287.31|14406.59|14286.59|9
1647488940000|2022-03-17 03:49:00|14407.41|14287.41|14407.04|14287.04|14408.32|14288.32|14407.04|14287.04|7
1647488950000|2022-03-17 03:49:10|14407.05|14287.05|14409.22|14289.22|14409.22|14289.22|14406.93|14286.93|10
1647488960000|2022-03-17 03:49:20|14409.24|14289.24|14409.7|14289.7|14409.7|14289.7|14408.79|14288.79|10
1647488970000|2022-03-17 03:49:30|14409.54|14289.54|14408.77|14288.77|14409.54|14289.54|14408.77|14288.77|9
1647488980000|2022-03-17 03:49:40|14408.4|14288.4|14409.39|14289.39|14409.39|14289.39|14408.4|14288.4|9
1647488990000|2022-03-17 03:49:50|14409.43|14289.43|14409.67|14289.67|14409.68|14289.68|14409.22|14289.22|10
1647489000000|2022-03-17 03:50:00|14409.76|14289.76|14410.15|14290.15|14410.15|14290.15|14409.32|14289.32|9
1647489010000|2022-03-17 03:50:10|14410.18|14290.18|14409.88|14289.88|14410.22|14290.22|14409.88|14289.88|10
1647489020000|2022-03-17 03:50:20|14410.07|14290.07|14410.22|14290.22|14410.53|14290.53|14410.03|14290.03|9
1647489030000|2022-03-17 03:50:30|14410.32|14290.32|14410.28|14290.28|14410.49|14290.49|14410.04|14290.04|9
1647489040000|2022-03-17 03:50:40|14410.41|14290.41|14409.67|14289.67|14410.44|14290.44|14409.62|14289.62|8
1647489050000|2022-03-17 03:50:50|14409.55|14289.55|14408.22|14288.22|14409.55|14289.55|14408.22|14288.22|7
1647489060000|2022-03-17 03:51:00|14408.17|14288.17|14407.76|14287.76|14408.24|14288.24|14407.56|14287.56|10
1647489070000|2022-03-17 03:51:10|14407.68|14287.68|14408.23|14288.23|14408.23|14288.23|14407.65|14287.65|10
1647489080000|2022-03-17 03:51:20|14408.21|14288.21|14407.89|14287.89|14408.21|14288.21|14407.84|14287.84|5
1647489090000|2022-03-17 03:51:30|14407.95|14287.95|14407.03|14287.03|14407.95|14287.95|14406.92|14286.92|7
1647489100000|2022-03-17 03:51:40|14406.89|14286.89|14406.93|14286.93|14406.93|14286.93|14406.71|14286.71|5
1647489110000|2022-03-17 03:51:50|14406.89|14286.89|14406.68|14286.68|14406.97|14286.97|14406.37|14286.37|8
1647489120000|2022-03-17 03:52:00|14406.59|14286.59|14409.23|14289.23|14409.43|14289.43|14406.39|14286.39|10
1647489130000|2022-03-17 03:52:10|14409.4|14289.4|14407.96|14287.96|14409.4|14289.4|14407.96|14287.96|7
1647489140000|2022-03-17 03:52:20|14407.55|14287.55|14407.36|14287.36|14407.63|14287.63|14407.21|14287.21|10
1647489150000|2022-03-17 03:52:30|14407.07|14287.07|14408.11|14288.11|14408.11|14288.11|14406.9|14286.9|10
1647489160000|2022-03-17 03:52:40|14408.09|14288.09|14408.15|14288.15|14408.15|14288.15|14407.7|14287.7|9
1647489170000|2022-03-17 03:52:50|14408.17|14288.17|14407.25|14287.25|14408.24|14288.24|14407.22|14287.22|9
1647489180000|2022-03-17 03:53:00|14407.35|14287.35|14407.25|14287.25|14407.57|14287.57|14407.03|14287.03|10
1647489190000|2022-03-17 03:53:10|14407.08|14287.08|14407.38|14287.38|14407.39|14287.39|14407.08|14287.08|10
1647489200000|2022-03-17 03:53:20|14407.39|14287.39|14407.55|14287.55|14407.55|14287.55|14406.84|14286.84|9
1647489210000|2022-03-17 03:53:30|14407.81|14287.81|14410.22|14290.22|14410.23|14290.23|14407.81|14287.81|9
1647489220000|2022-03-17 03:53:40|14410.31|14290.31|14407.16|14287.16|14410.31|14290.31|14407.09|14287.09|10
1647489230000|2022-03-17 03:53:50|14407.06|14287.06|14407.49|14287.49|14407.71|14287.71|14407.06|14287.06|9
1647489240000|2022-03-17 03:54:00|14407.51|14287.51|14408.4|14288.4|14408.4|14288.4|14407.51|14287.51|9
1647489250000|2022-03-17 03:54:10|14408.42|14288.42|14408.97|14288.97|14408.97|14288.97|14408.42|14288.42|9
1647489260000|2022-03-17 03:54:20|14409.06|14289.06|14408.99|14288.99|14409.12|14289.12|14408.95|14288.95|8
1647489270000|2022-03-17 03:54:30|14408.91|14288.91|14409.51|14289.51|14409.99|14289.99|14408.91|14288.91|10
1647489280000|2022-03-17 03:54:40|14409.78|14289.78|14409.15|14289.15|14409.78|14289.78|14408.76|14288.76|10
1647489290000|2022-03-17 03:54:50|14409.12|14289.12|14409.66|14289.66|14409.66|14289.66|14409.04|14289.04|7
1647489300000|2022-03-17 03:55:00|14409.67|14289.67|14409.07|14289.07|14409.67|14289.67|14408.99|14288.99|9
1647489310000|2022-03-17 03:55:10|14408.93|14288.93|14407.6|14287.6|14408.93|14288.93|14407.2|14287.2|10
1647489320000|2022-03-17 03:55:20|14407.89|14287.89|14407.84|14287.84|14407.93|14287.93|14407.58|14287.58|10
1647489330000|2022-03-17 03:55:30|14407.92|14287.92|14408.67|14288.67|14408.67|14288.67|14407.86|14287.86|10
1647489340000|2022-03-17 03:55:40|14408.95|14288.95|14409.87|14289.87|14409.87|14289.87|14408.94|14288.94|8
1647489350000|2022-03-17 03:55:50|14409.88|14289.88|14411.28|14291.28|14411.56|14291.56|14409.88|14289.88|10
1647489360000|2022-03-17 03:56:00|14411.76|14291.76|14412.12|14292.12|14412.12|14292.12|14411.66|14291.66|9
1647489370000|2022-03-17 03:56:10|14412.07|14292.07|14412.61|14292.61|14412.71|14292.71|14411.94|14291.94|9
1647489380000|2022-03-17 03:56:20|14412.41|14292.41|14415.44|14295.44|14415.44|14295.44|14412.41|14292.41|10
1647489390000|2022-03-17 03:56:30|14415.39|14295.39|14417.61|14297.61|14417.61|14297.61|14415.39|14295.39|10
1647489400000|2022-03-17 03:56:40|14417.53|14297.53|14417.78|14297.78|14418.01|14298.01|14417.53|14297.53|10
1647489410000|2022-03-17 03:56:50|14417.86|14297.86|14418.65|14298.65|14418.65|14298.65|14417.76|14297.76|8
1647489420000|2022-03-17 03:57:00|14418.78|14298.78|14416.42|14296.42|14418.78|14298.78|14416.42|14296.42|9
1647489430000|2022-03-17 03:57:10|14415.83|14295.83|14414.89|14294.89|14415.83|14295.83|14414.89|14294.89|9
1647489440000|2022-03-17 03:57:20|14415.09|14295.09|14415.27|14295.27|14415.28|14295.28|14414.78|14294.78|10
1647489450000|2022-03-17 03:57:30|14415.14|14295.14|14415.26|14295.26|14415.26|14295.26|14415.07|14295.07|10
1647489460000|2022-03-17 03:57:40|14415.27|14295.27|14415.14|14295.14|14415.51|14295.51|14415.11|14295.11|10
1647489470000|2022-03-17 03:57:50|14415.12|14295.12|14416.03|14296.03|14416.11|14296.11|14415.12|14295.12|9
1647489480000|2022-03-17 03:58:00|14416.12|14296.12|14416.56|14296.56|14417.26|14297.26|14416.12|14296.12|9
1647489490000|2022-03-17 03:58:10|14415.83|14295.83|14416.01|14296.01|14416.01|14296.01|14415.46|14295.46|9
1647489500000|2022-03-17 03:58:20|14416.19|14296.19|14417.29|14297.29|14417.43|14297.43|14416.19|14296.19|7
1647489510000|2022-03-17 03:58:30|14417.62|14297.62|14416.87|14296.87|14418.46|14298.46|14416.87|14296.87|9
1647489520000|2022-03-17 03:58:40|14416.9|14296.9|14415.41|14295.41|14416.9|14296.9|14415.41|14295.41|10
1647489530000|2022-03-17 03:58:50|14415.08|14295.08|14413.34|14293.34|14415.1|14295.1|14413.34|14293.34|10
1647489540000|2022-03-17 03:59:00|14413.04|14293.04|14410.95|14290.95|14413.04|14293.04|14410.95|14290.95|10
1647489550000|2022-03-17 03:59:10|14410.67|14290.67|14407.22|14287.22|14410.67|14290.67|14407.22|14287.22|10
1647489560000|2022-03-17 03:59:20|14407.11|14287.11|14405.68|14285.68|14407.25|14287.25|14405.68|14285.68|9
1647489570000|2022-03-17 03:59:30|14405.74|14285.74|14405.45|14285.45|14405.74|14285.74|14405.45|14285.45|8
1647489580000|2022-03-17 03:59:40|14406.46|14286.46|14406.2|14286.2|14406.61|14286.61|14406.2|14286.2|6
1647489590000|2022-03-17 03:59:50|14406.44|14286.44|14406.68|14286.68|14406.68|14286.68|14406.16|14286.16|10
1647489600000|2022-03-17 04:00:00|14407.11|14287.11|14406.58|14286.58|14407.11|14287.11|14406.16|14286.16|10
1647489610000|2022-03-17 04:00:10|14405.82|14285.82|14406.18|14286.18|14406.65|14286.65|14405.55|14285.55|10
1647489620000|2022-03-17 04:00:20|14406.11|14286.11|14406.65|14286.65|14406.65|14286.65|14405.72|14285.72|10
1647489630000|2022-03-17 04:00:30|14406.73|14286.73|14407.97|14287.97|14407.97|14287.97|14406.73|14286.73|8
1647489640000|2022-03-17 04:00:40|14408.03|14288.03|14408.28|14288.28|14408.29|14288.29|14408.03|14288.03|7
1647489650000|2022-03-17 04:00:50|14408.47|14288.47|14409.27|14289.27|14409.71|14289.71|14408.47|14288.47|7
1647489660000|2022-03-17 04:01:00|14409.39|14289.39|14408.21|14288.21|14409.53|14289.53|14408.21|14288.21|9
1647489670000|2022-03-17 04:01:10|14407.97|14287.97|14408.1|14288.1|14408.2|14288.2|14407.87|14287.87|8
1647489680000|2022-03-17 04:01:20|14408.18|14288.18|14408.5|14288.5|14408.62|14288.62|14408.18|14288.18|10
1647489690000|2022-03-17 04:01:30|14408.61|14288.61|14409.81|14289.81|14409.89|14289.89|14408.48|14288.48|8
1647489700000|2022-03-17 04:01:40|14410.07|14290.07|14412.59|14292.59|14412.59|14292.59|14409.92|14289.92|9
1647489710000|2022-03-17 04:01:50|14412.93|14292.93|14412.93|14292.93|14413.46|14293.46|14412.67|14292.67|9
1647489720000|2022-03-17 04:02:00|14413.09|14293.09|14413.04|14293.04|14413.09|14293.09|14411.97|14291.97|10
1647489730000|2022-03-17 04:02:10|14412.09|14292.09|14415.28|14295.28|14415.28|14295.28|14412.09|14292.09|10
1647489740000|2022-03-17 04:02:20|14415.54|14295.54|14417.79|14297.79|14417.79|14297.79|14415.38|14295.38|8
1647489750000|2022-03-17 04:02:30|14417.75|14297.75|14415.7|14295.7|14417.8|14297.8|14415.7|14295.7|10
1647489760000|2022-03-17 04:02:40|14415.66|14295.66|14415.1|14295.1|14415.66|14295.66|14414.95|14294.95|10
1647489770000|2022-03-17 04:02:50|14415.23|14295.23|14413.4|14293.4|14415.23|14295.23|14413.4|14293.4|9
1647489780000|2022-03-17 04:03:00|14413.37|14293.37|14412.46|14292.46|14413.37|14293.37|14412.46|14292.46|7
1647489790000|2022-03-17 04:03:10|14412.45|14292.45|14406.79|14286.79|14412.45|14292.45|14406.79|14286.79|7
1647489800000|2022-03-17 04:03:20|14406.53|14286.53|14403.6|14283.6|14406.53|14286.53|14403.47|14283.47|10
1647489810000|2022-03-17 04:03:30|14403.41|14283.41|14399.95|14279.95|14403.41|14283.41|14399.4|14279.4|10
1647489820000|2022-03-17 04:03:40|14399.94|14279.94|14398.81|14278.81|14400.21|14280.21|14398.81|14278.81|9
1647489830000|2022-03-17 04:03:50|14398.37|14278.37|14395.56|14275.56|14398.58|14278.58|14395.56|14275.56|9
1647489840000|2022-03-17 04:04:00|14395.31|14275.31|14391.47|14271.47|14395.31|14275.31|14391.47|14271.47|10
1647489850000|2022-03-17 04:04:10|14391.72|14271.72|14393.26|14273.26|14393.44|14273.44|14391.72|14271.72|10
1647489860000|2022-03-17 04:04:20|14393.4|14273.4|14393.92|14273.92|14394.31|14274.31|14393.4|14273.4|7
1647489870000|2022-03-17 04:04:30|14393.67|14273.67|14392.67|14272.67|14393.67|14273.67|14392.58|14272.58|9
1647489880000|2022-03-17 04:04:40|14392.34|14272.34|14391.49|14271.49|14392.34|14272.34|14391.49|14271.49|10
1647489890000|2022-03-17 04:04:50|14391.48|14271.48|14390.09|14270.09|14391.55|14271.55|14390.09|14270.09|9
1647489900000|2022-03-17 04:05:00|14390.1|14270.1|14389.09|14269.09|14390.1|14270.1|14388.93|14268.93|10
1647489910000|2022-03-17 04:05:10|14389.26|14269.26|14387.47|14267.47|14389.31|14269.31|14387.31|14267.31|9
1647489920000|2022-03-17 04:05:20|14387.39|14267.39|14387.95|14267.95|14387.95|14267.95|14387.39|14267.39|10
1647489930000|2022-03-17 04:05:30|14387.99|14267.99|14388.31|14268.31|14388.39|14268.39|14387.89|14267.89|9
1647489940000|2022-03-17 04:05:40|14387.5|14267.5|14386.45|14266.45|14388.04|14268.04|14386.45|14266.45|10
1647489950000|2022-03-17 04:05:50|14386.24|14266.24|14381.79|14261.79|14386.24|14266.24|14381.75|14261.75|10
1647489960000|2022-03-17 04:06:00|14381.78|14261.78|14377.92|14257.92|14381.78|14261.78|14377.92|14257.92|10
1647489970000|2022-03-17 04:06:10|14377.75|14257.75|14377.71|14257.71|14378.32|14258.32|14377.41|14257.41|9
1647489980000|2022-03-17 04:06:20|14378.59|14258.59|14378.37|14258.37|14379.01|14259.01|14378.37|14258.37|10
1647489990000|2022-03-17 04:06:30|14378.82|14258.82|14379.15|14259.15|14379.61|14259.61|14378.82|14258.82|10
1647490000000|2022-03-17 04:06:40|14379.37|14259.37|14380.51|14260.51|14380.51|14260.51|14379.37|14259.37|10
1647490010000|2022-03-17 04:06:50|14380.35|14260.35|14378.64|14258.64|14380.81|14260.81|14378.64|14258.64|9
1647490020000|2022-03-17 04:07:00|14378.52|14258.52|14376.37|14256.37|14378.65|14258.65|14376.28|14256.28|10
1647490030000|2022-03-17 04:07:10|14376|14256|14376.7|14256.7|14377.1|14257.1|14375.89|14255.89|10
1647490040000|2022-03-17 04:07:20|14376.53|14256.53|14371.77|14251.77|14376.59|14256.59|14371.77|14251.77|10
1647490050000|2022-03-17 04:07:30|14370.75|14250.75|14370.19|14250.19|14370.75|14250.75|14370.04|14250.04|10
1647490060000|2022-03-17 04:07:40|14370.22|14250.22|14371.95|14251.95|14371.95|14251.95|14370.22|14250.22|7
1647490070000|2022-03-17 04:07:50|14372.35|14252.35|14373.81|14253.81|14373.82|14253.82|14372.35|14252.35|10
1647490080000|2022-03-17 04:08:00|14374.37|14254.37|14373.66|14253.66|14374.66|14254.66|14373.66|14253.66|10
1647490090000|2022-03-17 04:08:10|14373.76|14253.76|14374.13|14254.13|14374.26|14254.26|14373.76|14253.76|10
1647490100000|2022-03-17 04:08:20|14374.21|14254.21|14373.9|14253.9|14374.55|14254.55|14373.68|14253.68|10
1647490110000|2022-03-17 04:08:30|14374.14|14254.14|14375.08|14255.08|14375.08|14255.08|14373.15|14253.15|10
1647490120000|2022-03-17 04:08:40|14375.51|14255.51|14375.76|14255.76|14375.76|14255.76|14375.26|14255.26|10
1647490130000|2022-03-17 04:08:50|14375.72|14255.72|14375.96|14255.96|14375.97|14255.97|14375.68|14255.68|9
1647490140000|2022-03-17 04:09:00|14375.97|14255.97|14374.36|14254.36|14376.05|14256.05|14374.36|14254.36|9
1647490150000|2022-03-17 04:09:10|14374.28|14254.28|14373.24|14253.24|14374.28|14254.28|14373.19|14253.19|9
1647490160000|2022-03-17 04:09:20|14373.18|14253.18|14373.11|14253.11|14373.5|14253.5|14373.11|14253.11|10
1647490170000|2022-03-17 04:09:30|14372.81|14252.81|14372.86|14252.86|14373.35|14253.35|14372.66|14252.66|8
1647490180000|2022-03-17 04:09:40|14372.81|14252.81|14372.47|14252.47|14372.81|14252.81|14372.47|14252.47|7
1647490190000|2022-03-17 04:09:50|14372.51|14252.51|14371.68|14251.68|14372.51|14252.51|14371.43|14251.43|10
1647490200000|2022-03-17 04:10:00|14371.61|14251.61|14373.8|14253.8|14373.8|14253.8|14371.61|14251.61|9
1647490210000|2022-03-17 04:10:10|14373.83|14253.83|14374.16|14254.16|14374.23|14254.23|14373.59|14253.59|10
1647490220000|2022-03-17 04:10:20|14374.09|14254.09|14374.36|14254.36|14374.82|14254.82|14373.64|14253.64|7
1647490230000|2022-03-17 04:10:30|14374.75|14254.75|14374.64|14254.64|14375.1|14255.1|14374.21|14254.21|10
1647490240000|2022-03-17 04:10:40|14374.53|14254.53|14376.36|14256.36|14376.36|14256.36|14374.53|14254.53|10
1647490250000|2022-03-17 04:10:50|14376.49|14256.49|14377.76|14257.76|14377.79|14257.79|14376.49|14256.49|7
1647490260000|2022-03-17 04:11:00|14377.51|14257.51|14378.17|14258.17|14378.68|14258.68|14377.51|14257.51|9
1647490270000|2022-03-17 04:11:10|14378.16|14258.16|14378.26|14258.26|14378.26|14258.26|14377.93|14257.93|8
1647490280000|2022-03-17 04:11:20|14377.98|14257.98|14378.73|14258.73|14378.73|14258.73|14377.64|14257.64|9
1647490290000|2022-03-17 04:11:30|14378.65|14258.65|14381.51|14261.51|14381.51|14261.51|14378.65|14258.65|10
1647490300000|2022-03-17 04:11:40|14381.67|14261.67|14382.73|14262.73|14382.73|14262.73|14381.67|14261.67|8
1647490310000|2022-03-17 04:11:50|14383.21|14263.21|14382.53|14262.53|14383.21|14263.21|14382.2|14262.2|9
1647490320000|2022-03-17 04:12:00|14382.49|14262.49|14382.61|14262.61|14383.12|14263.12|14382.48|14262.48|8
1647490330000|2022-03-17 04:12:10|14382.78|14262.78|14382.98|14262.98|14383.04|14263.04|14382.12|14262.12|8
1647490340000|2022-03-17 04:12:20|14382.82|14262.82|14383.26|14263.26|14383.26|14263.26|14382.65|14262.65|9
1647490350000|2022-03-17 04:12:30|14383.81|14263.81|14390.06|14270.06|14390.06|14270.06|14383.7|14263.7|10
1647490360000|2022-03-17 04:12:40|14390.47|14270.47|14391.18|14271.18|14391.18|14271.18|14390.44|14270.44|9
1647490370000|2022-03-17 04:12:50|14391.08|14271.08|14392.49|14272.49|14392.51|14272.51|14391.08|14271.08|10
1647490380000|2022-03-17 04:13:00|14392.67|14272.67|14392.32|14272.32|14392.83|14272.83|14392.32|14272.32|10
1647490390000|2022-03-17 04:13:10|14392.46|14272.46|14392.12|14272.12|14392.53|14272.53|14391.86|14271.86|9
1647490400000|2022-03-17 04:13:20|14391.91|14271.91|14394.61|14274.61|14394.61|14274.61|14391.78|14271.78|10
1647490410000|2022-03-17 04:13:30|14394.74|14274.74|14395.43|14275.43|14395.46|14275.46|14394.74|14274.74|9
1647490420000|2022-03-17 04:13:40|14395.51|14275.51|14395.31|14275.31|14396.06|14276.06|14394.87|14274.87|10
1647490430000|2022-03-17 04:13:50|14395.23|14275.23|14398.08|14278.08|14398.08|14278.08|14395.14|14275.14|9
1647490440000|2022-03-17 04:14:00|14398.13|14278.13|14399.8|14279.8|14399.8|14279.8|14398.01|14278.01|10
1647490450000|2022-03-17 04:14:10|14400.59|14280.59|14404.34|14284.34|14404.34|14284.34|14400.59|14280.59|10
1647490460000|2022-03-17 04:14:20|14404.82|14284.82|14406.25|14286.25|14406.25|14286.25|14404.76|14284.76|10
1647490470000|2022-03-17 04:14:30|14406.57|14286.57|14408.62|14288.62|14408.62|14288.62|14406.53|14286.53|10
1647490480000|2022-03-17 04:14:40|14410.51|14290.51|14414.35|14294.35|14414.35|14294.35|14410.51|14290.51|10
1647490490000|2022-03-17 04:14:50|14414.16|14294.16|14416.5|14296.5|14416.58|14296.58|14414.16|14294.16|10
1647490500000|2022-03-17 04:15:00|14416.48|14296.48|14416.02|14296.02|14416.7|14296.7|14416.02|14296.02|10
1647490510000|2022-03-17 04:15:10|14415.59|14295.59|14414.43|14294.43|14415.59|14295.59|14414.25|14294.25|10
1647490520000|2022-03-17 04:15:20|14414.36|14294.36|14416.48|14296.48|14416.48|14296.48|14414.13|14294.13|10
1647490530000|2022-03-17 04:15:30|14416.98|14296.98|14418.67|14298.67|14418.99|14298.99|14416.98|14296.98|10
1647490540000|2022-03-17 04:15:40|14418.98|14298.98|14419.32|14299.32|14419.45|14299.45|14418.87|14298.87|10
1647490550000|2022-03-17 04:15:50|14419.27|14299.27|14421.32|14301.32|14421.32|14301.32|14419.27|14299.27|10
1647490560000|2022-03-17 04:16:00|14421.28|14301.28|14422.26|14302.26|14422.26|14302.26|14421.28|14301.28|9
1647490570000|2022-03-17 04:16:10|14423.91|14303.91|14426.7|14306.7|14426.7|14306.7|14423.91|14303.91|10
1647490580000|2022-03-17 04:16:20|14426.94|14306.94|14426.36|14306.36|14428.05|14308.05|14426.36|14306.36|9
1647490590000|2022-03-17 04:16:30|14425.68|14305.68|14423.44|14303.44|14425.68|14305.68|14423.37|14303.37|10
1647490600000|2022-03-17 04:16:40|14423.48|14303.48|14422.71|14302.71|14423.67|14303.67|14422.71|14302.71|10
1647490610000|2022-03-17 04:16:50|14422.57|14302.57|14422.8|14302.8|14422.8|14302.8|14422.57|14302.57|7
1647490620000|2022-03-17 04:17:00|14422.82|14302.82|14421.96|14301.96|14423.03|14303.03|14421.96|14301.96|10
1647490630000|2022-03-17 04:17:10|14422.17|14302.17|14422.32|14302.32|14422.42|14302.42|14421.84|14301.84|9
1647490640000|2022-03-17 04:17:20|14422.83|14302.83|14420.14|14300.14|14423.03|14303.03|14420.14|14300.14|10
1647490650000|2022-03-17 04:17:30|14420.25|14300.25|14423.7|14303.7|14423.7|14303.7|14420.25|14300.25|10
1647490660000|2022-03-17 04:17:40|14423.74|14303.74|14425.29|14305.29|14425.3|14305.3|14423.74|14303.74|9
1647490670000|2022-03-17 04:17:50|14426.11|14306.11|14426.79|14306.79|14426.91|14306.91|14426.11|14306.11|10
1647490680000|2022-03-17 04:18:00|14426.7|14306.7|14428.68|14308.68|14428.68|14308.68|14426.69|14306.69|10
1647490690000|2022-03-17 04:18:10|14428.72|14308.72|14428.5|14308.5|14428.84|14308.84|14428.48|14308.48|9
1647490700000|2022-03-17 04:18:20|14428.51|14308.51|14428.49|14308.49|14428.69|14308.69|14428.46|14308.46|7
1647490710000|2022-03-17 04:18:30|14428.58|14308.58|14429.63|14309.63|14429.63|14309.63|14428.39|14308.39|8
1647490720000|2022-03-17 04:18:40|14429.53|14309.53|14431.91|14311.91|14431.91|14311.91|14429.53|14309.53|10
1647490730000|2022-03-17 04:18:50|14431.59|14311.59|14433.15|14313.15|14433.15|14313.15|14431.56|14311.56|9
1647490740000|2022-03-17 04:19:00|14433.32|14313.32|14433.5|14313.5|14433.81|14313.81|14432.92|14312.92|10
1647490750000|2022-03-17 04:19:10|14433.93|14313.93|14434.46|14314.46|14434.62|14314.62|14433.75|14313.75|9
1647490760000|2022-03-17 04:19:20|14434.59|14314.59|14437.52|14317.52|14437.53|14317.53|14434.59|14314.59|10
1647490770000|2022-03-17 04:19:30|14437.46|14317.46|14437.93|14317.93|14438.37|14318.37|14437.46|14317.46|10
1647490780000|2022-03-17 04:19:40|14438.07|14318.07|14438.12|14318.12|14438.63|14318.63|14438.07|14318.07|10
1647490790000|2022-03-17 04:19:50|14439.62|14319.62|14439.63|14319.63|14440.36|14320.36|14439.62|14319.62|10
1647490800000|2022-03-17 04:20:00|14439.39|14319.39|14437.16|14317.16|14439.39|14319.39|14437.16|14317.16|10
1647490810000|2022-03-17 04:20:10|14437.4|14317.4|14438.22|14318.22|14438.22|14318.22|14437.14|14317.14|10
1647490820000|2022-03-17 04:20:20|14438.25|14318.25|14439.01|14319.01|14439.01|14319.01|14438.25|14318.25|10
1647490830000|2022-03-17 04:20:30|14439.25|14319.25|14438.23|14318.23|14439.92|14319.92|14438.23|14318.23|9
1647490840000|2022-03-17 04:20:40|14438.16|14318.16|14438.26|14318.26|14438.52|14318.52|14438.14|14318.14|9
1647490850000|2022-03-17 04:20:50|14438.33|14318.33|14438.4|14318.4|14438.47|14318.47|14438.24|14318.24|10
1647490860000|2022-03-17 04:21:00|14438.3|14318.3|14439.08|14319.08|14439.17|14319.17|14438.3|14318.3|8
1647490870000|2022-03-17 04:21:10|14439.05|14319.05|14438.12|14318.12|14439.28|14319.28|14437|14317|10
1647490880000|2022-03-17 04:21:20|14437.96|14317.96|14436.47|14316.47|14438.1|14318.1|14436.47|14316.47|10
1647490890000|2022-03-17 04:21:30|14435.96|14315.96|14436.4|14316.4|14436.4|14316.4|14434.33|14314.33|10
1647490900000|2022-03-17 04:21:40|14435.71|14315.71|14434.98|14314.98|14436.7|14316.7|14434.65|14314.65|10
1647490910000|2022-03-17 04:21:50|14434.36|14314.36|14435.08|14315.08|14436.06|14316.06|14434.31|14314.31|10
1647490920000|2022-03-17 04:22:00|14435.66|14315.66|14439.82|14319.82|14439.82|14319.82|14435.66|14315.66|10
1647490930000|2022-03-17 04:22:10|14440.05|14320.05|14442.34|14322.34|14442.34|14322.34|14440.05|14320.05|10
1647490940000|2022-03-17 04:22:20|14442.51|14322.51|14444.13|14324.13|14444.13|14324.13|14442.51|14322.51|10
1647490950000|2022-03-17 04:22:30|14443.97|14323.97|14444.32|14324.32|14444.74|14324.74|14443.97|14323.97|10
1647490960000|2022-03-17 04:22:40|14444.09|14324.09|14442.69|14322.69|14444.12|14324.12|14442.69|14322.69|10
1647490970000|2022-03-17 04:22:50|14442.6|14322.6|14439.6|14319.6|14442.6|14322.6|14439.6|14319.6|9
1647490980000|2022-03-17 04:23:00|14439.71|14319.71|14440|14320|14440.03|14320.03|14438.71|14318.71|10
1647490990000|2022-03-17 04:23:10|14439.97|14319.97|14438.25|14318.25|14440.72|14320.72|14438.22|14318.22|10
1647491000000|2022-03-17 04:23:20|14438.18|14318.18|14439.02|14319.02|14439.88|14319.88|14438.18|14318.18|9
1647491010000|2022-03-17 04:23:30|14438.79|14318.79|14439.27|14319.27|14439.37|14319.37|14438.79|14318.79|9
1647491020000|2022-03-17 04:23:40|14439.24|14319.24|14437.59|14317.59|14439.24|14319.24|14437.59|14317.59|8
1647491030000|2022-03-17 04:23:50|14437.86|14317.86|14436.81|14316.81|14437.86|14317.86|14435.79|14315.79|10
1647491040000|2022-03-17 04:24:00|14436.93|14316.93|14438.69|14318.69|14438.69|14318.69|14436.83|14316.83|10
1647491050000|2022-03-17 04:24:10|14438.93|14318.93|14439.27|14319.27|14439.52|14319.52|14438.75|14318.75|9
1647491060000|2022-03-17 04:24:20|14439.97|14319.97|14440.78|14320.78|14440.78|14320.78|14439.97|14319.97|10
1647491070000|2022-03-17 04:24:30|14440.77|14320.77|14439.19|14319.19|14440.77|14320.77|14439.19|14319.19|10
1647491080000|2022-03-17 04:24:40|14439.5|14319.5|14439.15|14319.15|14440.69|14320.69|14438.54|14318.54|10
1647491090000|2022-03-17 04:24:50|14439.21|14319.21|14438.5|14318.5|14439.43|14319.43|14438.5|14318.5|9
1647491100000|2022-03-17 04:25:00|14438.53|14318.53|14438.35|14318.35|14438.93|14318.93|14438.35|14318.35|9
1647491110000|2022-03-17 04:25:10|14438.49|14318.49|14436.75|14316.75|14438.49|14318.49|14436.38|14316.38|10
1647491120000|2022-03-17 04:25:20|14436.6|14316.6|14435.37|14315.37|14436.6|14316.6|14434.92|14314.92|9
1647491130000|2022-03-17 04:25:30|14435.57|14315.57|14433.75|14313.75|14435.57|14315.57|14433.46|14313.46|10
1647491140000|2022-03-17 04:25:40|14433.68|14313.68|14433.06|14313.06|14433.68|14313.68|14432.95|14312.95|10
1647491150000|2022-03-17 04:25:50|14432.85|14312.85|14432.04|14312.04|14433.66|14313.66|14432.04|14312.04|10
1647491160000|2022-03-17 04:26:00|14431.26|14311.26|14429.76|14309.76|14431.87|14311.87|14429.76|14309.76|10
1647491170000|2022-03-17 04:26:10|14429.73|14309.73|14430.32|14310.32|14430.32|14310.32|14429.73|14309.73|9
1647491180000|2022-03-17 04:26:20|14430.22|14310.22|14430.58|14310.58|14430.58|14310.58|14429.87|14309.87|8
1647491190000|2022-03-17 04:26:30|14430.59|14310.59|14432.87|14312.87|14432.87|14312.87|14430.59|14310.59|10
1647491200000|2022-03-17 04:26:40|14432.96|14312.96|14432.96|14312.96|14433.04|14313.04|14432.77|14312.77|6
1647491210000|2022-03-17 04:26:50|14433.11|14313.11|14432.48|14312.48|14433.12|14313.12|14432.44|14312.44|7
1647491220000|2022-03-17 04:27:00|14432.63|14312.63|14432.2|14312.2|14433.26|14313.26|14431.95|14311.95|10
1647491230000|2022-03-17 04:27:10|14432.64|14312.64|14429.82|14309.82|14432.64|14312.64|14429.82|14309.82|10
1647491240000|2022-03-17 04:27:20|14429.61|14309.61|14427.22|14307.22|14429.61|14309.61|14427.22|14307.22|10
1647491250000|2022-03-17 04:27:30|14427.09|14307.09|14424.99|14304.99|14427.09|14307.09|14424.99|14304.99|10
1647491260000|2022-03-17 04:27:40|14424.57|14304.57|14423.88|14303.88|14424.57|14304.57|14423.85|14303.85|10
1647491270000|2022-03-17 04:27:50|14423.85|14303.85|14423.71|14303.71|14423.89|14303.89|14423.38|14303.38|10
1647491280000|2022-03-17 04:28:00|14423.79|14303.79|14421.59|14301.59|14423.79|14303.79|14421.59|14301.59|9
1647491290000|2022-03-17 04:28:10|14420.88|14300.88|14417.42|14297.42|14420.88|14300.88|14417.41|14297.41|10
1647491300000|2022-03-17 04:28:20|14417.28|14297.28|14416.72|14296.72|14417.65|14297.65|14416.66|14296.66|10
1647491310000|2022-03-17 04:28:30|14416.67|14296.67|14415.48|14295.48|14416.67|14296.67|14415.48|14295.48|9
1647491320000|2022-03-17 04:28:40|14415.57|14295.57|14414.78|14294.78|14415.76|14295.76|14414.78|14294.78|10
1647491330000|2022-03-17 04:28:50|14414.77|14294.77|14414.91|14294.91|14414.91|14294.91|14414.48|14294.48|7
1647491340000|2022-03-17 04:29:00|14414.95|14294.95|14414.92|14294.92|14414.95|14294.95|14414.59|14294.59|9
1647491350000|2022-03-17 04:29:10|14415.13|14295.13|14415.89|14295.89|14415.89|14295.89|14414.38|14294.38|10
1647491360000|2022-03-17 04:29:20|14415.88|14295.88|14416.6|14296.6|14416.71|14296.71|14415.88|14295.88|10
1647491370000|2022-03-17 04:29:30|14416.56|14296.56|14417.29|14297.29|14417.32|14297.32|14416.55|14296.55|10
1647491380000|2022-03-17 04:29:40|14417.2|14297.2|14415.91|14295.91|14417.2|14297.2|14415.91|14295.91|9
1647491390000|2022-03-17 04:29:50|14415.57|14295.57|14415.44|14295.44|14416.14|14296.14|14415.41|14295.41|9
1647491400000|2022-03-17 04:30:00|14415.19|14295.19|14412.23|14292.23|14415.19|14295.19|14412.23|14292.23|10
1647491410000|2022-03-17 04:30:10|14412.35|14292.35|14414.64|14294.64|14414.81|14294.81|14411.69|14291.69|10
1647491420000|2022-03-17 04:30:20|14414.68|14294.68|14414.6|14294.6|14414.81|14294.81|14414.6|14294.6|7
1647491430000|2022-03-17 04:30:30|14415|14295|14416.13|14296.13|14416.2|14296.2|14415|14295|10
1647491440000|2022-03-17 04:30:40|14415.91|14295.91|14417.82|14297.82|14417.82|14297.82|14415.91|14295.91|10
1647491450000|2022-03-17 04:30:50|14417.77|14297.77|14418.65|14298.65|14418.79|14298.79|14417.77|14297.77|8
1647491460000|2022-03-17 04:31:00|14416.52|14296.52|14415.82|14295.82|14417.83|14297.83|14415.82|14295.82|9
1647491470000|2022-03-17 04:31:10|14416.03|14296.03|14415.31|14295.31|14416.03|14296.03|14414.65|14294.65|10
1647491480000|2022-03-17 04:31:20|14416.23|14296.23|14419.2|14299.2|14419.2|14299.2|14416.23|14296.23|10
1647491490000|2022-03-17 04:31:30|14419.56|14299.56|14421.91|14301.91|14421.91|14301.91|14419.29|14299.29|10
1647491500000|2022-03-17 04:31:40|14420.65|14300.65|14420.72|14300.72|14420.78|14300.78|14420.51|14300.51|10
1647491510000|2022-03-17 04:31:50|14420.66|14300.66|14420.01|14300.01|14420.93|14300.93|14419.82|14299.82|10
1647491520000|2022-03-17 04:32:00|14419.89|14299.89|14420.98|14300.98|14421.61|14301.61|14419.69|14299.69|10
1647491530000|2022-03-17 04:32:10|14421.11|14301.11|14420.32|14300.32|14421.11|14301.11|14420.22|14300.22|9
1647491540000|2022-03-17 04:32:20|14420.39|14300.39|14419.66|14299.66|14420.39|14300.39|14419.58|14299.58|10
1647491550000|2022-03-17 04:32:30|14419.67|14299.67|14421.46|14301.46|14421.46|14301.46|14419.67|14299.67|7
1647491560000|2022-03-17 04:32:40|14421.37|14301.37|14421.34|14301.34|14421.48|14301.48|14420.15|14300.15|10
1647491570000|2022-03-17 04:32:50|14420.99|14300.99|14420.49|14300.49|14421.05|14301.05|14420.49|14300.49|10
1647491580000|2022-03-17 04:33:00|14420.48|14300.48|14419.94|14299.94|14420.99|14300.99|14419.94|14299.94|9
1647491590000|2022-03-17 04:33:10|14419.84|14299.84|14418.7|14298.7|14420.26|14300.26|14418.7|14298.7|8
1647491600000|2022-03-17 04:33:20|14418.6|14298.6|14418.39|14298.39|14418.6|14298.6|14418.01|14298.01|9
1647491610000|2022-03-17 04:33:30|14418.8|14298.8|14418.7|14298.7|14418.86|14298.86|14418.61|14298.61|10
1647491620000|2022-03-17 04:33:40|14418.78|14298.78|14419.02|14299.02|14419.02|14299.02|14418.76|14298.76|8
1647491630000|2022-03-17 04:33:50|14419.03|14299.03|14418.78|14298.78|14419.03|14299.03|14417.87|14297.87|8
1647491640000|2022-03-17 04:34:00|14419.04|14299.04|14418.92|14298.92|14419.34|14299.34|14418.8|14298.8|9
1647491650000|2022-03-17 04:34:10|14418.62|14298.62|14419.04|14299.04|14419.27|14299.27|14418.62|14298.62|10
1647491660000|2022-03-17 04:34:20|14419.18|14299.18|14420.87|14300.87|14420.94|14300.94|14419.18|14299.18|9
1647491670000|2022-03-17 04:34:30|14421.15|14301.15|14421.6|14301.6|14421.6|14301.6|14421.12|14301.12|8
1647491680000|2022-03-17 04:34:40|14422.02|14302.02|14421.69|14301.69|14422.02|14302.02|14421.58|14301.58|9
1647491690000|2022-03-17 04:34:50|14421.53|14301.53|14421.15|14301.15|14421.63|14301.63|14420.98|14300.98|8
1647491700000|2022-03-17 04:35:00|14421.23|14301.23|14420.9|14300.9|14421.23|14301.23|14420.61|14300.61|8
1647491710000|2022-03-17 04:35:10|14421.05|14301.05|14421.84|14301.84|14421.84|14301.84|14421.05|14301.05|9
1647491720000|2022-03-17 04:35:20|14421.93|14301.93|14422.72|14302.72|14422.72|14302.72|14421.93|14301.93|8
1647491730000|2022-03-17 04:35:30|14422.69|14302.69|14421.19|14301.19|14422.69|14302.69|14420.99|14300.99|10
1647491740000|2022-03-17 04:35:40|14420.99|14300.99|14419.5|14299.5|14421.15|14301.15|14419.5|14299.5|8
1647491750000|2022-03-17 04:35:50|14419.6|14299.6|14419.27|14299.27|14419.6|14299.6|14419.06|14299.06|7
1647491760000|2022-03-17 04:36:00|14419.18|14299.18|14418.36|14298.36|14419.56|14299.56|14418.25|14298.25|10
1647491770000|2022-03-17 04:36:10|14418.2|14298.2|14417.63|14297.63|14418.36|14298.36|14417.6|14297.6|10
1647491780000|2022-03-17 04:36:20|14417.3|14297.3|14417.46|14297.46|14417.54|14297.54|14416.93|14296.93|9
1647491790000|2022-03-17 04:36:30|14417.49|14297.49|14417.41|14297.41|14417.53|14297.53|14417.37|14297.37|7
1647491800000|2022-03-17 04:36:40|14417.55|14297.55|14418.48|14298.48|14418.53|14298.53|14417.41|14297.41|10
1647491810000|2022-03-17 04:36:50|14418.38|14298.38|14418.52|14298.52|14418.69|14298.69|14417.58|14297.58|8
1647491820000|2022-03-17 04:37:00|14417.95|14297.95|14417.43|14297.43|14417.95|14297.95|14417.4|14297.4|10
1647491830000|2022-03-17 04:37:10|14416.76|14296.76|14416.89|14296.89|14416.89|14296.89|14416.6|14296.6|7
1647491840000|2022-03-17 04:37:20|14417.18|14297.18|14417.77|14297.77|14418.58|14298.58|14417.18|14297.18|9
1647491850000|2022-03-17 04:37:30|14417.94|14297.94|14417.29|14297.29|14418.03|14298.03|14417.17|14297.17|8
1647491860000|2022-03-17 04:37:40|14417.31|14297.31|14417.95|14297.95|14418.28|14298.28|14417.31|14297.31|9
1647491870000|2022-03-17 04:37:50|14418|14298|14416.24|14296.24|14418.44|14298.44|14416.24|14296.24|9
1647491880000|2022-03-17 04:38:00|14415.88|14295.88|14412.55|14292.55|14415.88|14295.88|14412.55|14292.55|10
1647491890000|2022-03-17 04:38:10|14412.61|14292.61|14413.66|14293.66|14413.66|14293.66|14412.61|14292.61|10
1647491900000|2022-03-17 04:38:20|14413.81|14293.81|14416.56|14296.56|14416.57|14296.57|14413.81|14293.81|9
1647491910000|2022-03-17 04:38:30|14416.61|14296.61|14421.42|14301.42|14421.42|14301.42|14416|14296|9
1647491920000|2022-03-17 04:38:40|14422.47|14302.47|14425.68|14305.68|14425.7|14305.7|14422.47|14302.47|10
1647491930000|2022-03-17 04:38:50|14425.66|14305.66|14430.39|14310.39|14430.39|14310.39|14425.66|14305.66|10
1647491940000|2022-03-17 04:39:00|14430.28|14310.28|14430.69|14310.69|14431.3|14311.3|14430.28|14310.28|10
1647491950000|2022-03-17 04:39:10|14430.88|14310.88|14431.39|14311.39|14431.39|14311.39|14430.83|14310.83|6
1647491960000|2022-03-17 04:39:20|14431.53|14311.53|14431.61|14311.61|14431.89|14311.89|14431.39|14311.39|9
1647491970000|2022-03-17 04:39:30|14431.49|14311.49|14430.42|14310.42|14431.49|14311.49|14430.31|14310.31|10
1647491980000|2022-03-17 04:39:40|14429.9|14309.9|14430.42|14310.42|14430.42|14310.42|14429.68|14309.68|9
1647491990000|2022-03-17 04:39:50|14430.46|14310.46|14429.89|14309.89|14430.46|14310.46|14429.89|14309.89|9
1647492000000|2022-03-17 04:40:00|14429.96|14309.96|14429.15|14309.15|14430.24|14310.24|14429.11|14309.11|8
1647492010000|2022-03-17 04:40:10|14429.48|14309.48|14432.19|14312.19|14432.19|14312.19|14429.48|14309.48|10
1647492020000|2022-03-17 04:40:20|14432.51|14312.51|14432.97|14312.97|14433.44|14313.44|14432.51|14312.51|10
1647492030000|2022-03-17 04:40:30|14432.95|14312.95|14432.13|14312.13|14433.35|14313.35|14432.13|14312.13|9
1647492040000|2022-03-17 04:40:40|14432.22|14312.22|14431.27|14311.27|14432.22|14312.22|14431.19|14311.19|10
1647492050000|2022-03-17 04:40:50|14431.29|14311.29|14431.41|14311.41|14431.49|14311.49|14431.17|14311.17|8
1647492060000|2022-03-17 04:41:00|14431.48|14311.48|14432.12|14312.12|14432.12|14312.12|14431.48|14311.48|7
1647492070000|2022-03-17 04:41:10|14432.22|14312.22|14432.98|14312.98|14432.98|14312.98|14432.22|14312.22|7
1647492080000|2022-03-17 04:41:20|14432.66|14312.66|14431.24|14311.24|14432.66|14312.66|14431.24|14311.24|10
1647492090000|2022-03-17 04:41:30|14431.46|14311.46|14431.01|14311.01|14431.57|14311.57|14430.8|14310.8|10
1647492100000|2022-03-17 04:41:40|14430.94|14310.94|14431.15|14311.15|14431.15|14311.15|14430.94|14310.94|7
1647492110000|2022-03-17 04:41:50|14431.03|14311.03|14430.46|14310.46|14431.15|14311.15|14430.46|14310.46|5
1647492120000|2022-03-17 04:42:00|14430.34|14310.34|14431.47|14311.47|14431.48|14311.48|14430.06|14310.06|10
1647492130000|2022-03-17 04:42:10|14431.62|14311.62|14431.27|14311.27|14431.62|14311.62|14431.09|14311.09|10
1647492140000|2022-03-17 04:42:20|14431.21|14311.21|14430.21|14310.21|14431.21|14311.21|14430.21|14310.21|10
1647492150000|2022-03-17 04:42:30|14430.37|14310.37|14430.28|14310.28|14430.52|14310.52|14430.28|14310.28|9
1647492160000|2022-03-17 04:42:40|14430.22|14310.22|14430.04|14310.04|14430.28|14310.28|14430.04|14310.04|9
1647492170000|2022-03-17 04:42:50|14430.39|14310.39|14429.72|14309.72|14430.43|14310.43|14429.57|14309.57|9
1647492180000|2022-03-17 04:43:00|14430.07|14310.07|14429.87|14309.87|14430.77|14310.77|14429.81|14309.81|9
1647492190000|2022-03-17 04:43:10|14429.92|14309.92|14429.34|14309.34|14429.99|14309.99|14429.34|14309.34|7
1647492200000|2022-03-17 04:43:20|14429.29|14309.29|14428.66|14308.66|14429.29|14309.29|14428.35|14308.35|9
1647492210000|2022-03-17 04:43:30|14428.09|14308.09|14427.37|14307.37|14428.09|14308.09|14427.37|14307.37|8
1647492220000|2022-03-17 04:43:40|14427.28|14307.28|14427.2|14307.2|14427.28|14307.28|14426.93|14306.93|9
1647492230000|2022-03-17 04:43:50|14427.21|14307.21|14427.15|14307.15|14427.21|14307.21|14427.14|14307.14|4
1647492240000|2022-03-17 04:44:00|14427.29|14307.29|14429.13|14309.13|14429.13|14309.13|14427.29|14307.29|9
1647492250000|2022-03-17 04:44:10|14429.14|14309.14|14428.77|14308.77|14429.24|14309.24|14428.77|14308.77|7
1647492260000|2022-03-17 04:44:20|14428.76|14308.76|14429.22|14309.22|14429.22|14309.22|14428.37|14308.37|7
1647492270000|2022-03-17 04:44:30|14429.28|14309.28|14428.63|14308.63|14429.29|14309.29|14428.63|14308.63|5
1647492280000|2022-03-17 04:44:40|14428.6|14308.6|14428.67|14308.67|14428.74|14308.74|14428.23|14308.23|10
1647492290000|2022-03-17 04:44:50|14428.24|14308.24|14428.73|14308.73|14428.86|14308.86|14428.2|14308.2|10
1647492300000|2022-03-17 04:45:00|14429.1|14309.1|14429.05|14309.05|14429.46|14309.46|14428.99|14308.99|10
1647492310000|2022-03-17 04:45:10|14428.77|14308.77|14429.28|14309.28|14429.29|14309.29|14428.77|14308.77|9
1647492320000|2022-03-17 04:45:20|14429.22|14309.22|14429.22|14309.22|14429.22|14309.22|14428.77|14308.77|8
1647492330000|2022-03-17 04:45:30|14429.18|14309.18|14429.53|14309.53|14429.53|14309.53|14429.03|14309.03|10
1647492340000|2022-03-17 04:45:40|14429.1|14309.1|14427.07|14307.07|14429.3|14309.3|14427.02|14307.02|9
1647492350000|2022-03-17 04:45:50|14426.68|14306.68|14423.52|14303.52|14426.68|14306.68|14423.48|14303.48|9
1647492360000|2022-03-17 04:46:00|14423.57|14303.57|14422.73|14302.73|14423.6|14303.6|14422.73|14302.73|10
1647492370000|2022-03-17 04:46:10|14422.79|14302.79|14426.91|14306.91|14426.91|14306.91|14422.79|14302.79|9
1647492380000|2022-03-17 04:46:20|14427.1|14307.1|14428.92|14308.92|14428.92|14308.92|14427.1|14307.1|9
1647492390000|2022-03-17 04:46:30|14429.01|14309.01|14429.41|14309.41|14430.02|14310.02|14429.01|14309.01|9
1647492400000|2022-03-17 04:46:40|14429.74|14309.74|14429.42|14309.42|14430.41|14310.41|14429.15|14309.15|9
1647492410000|2022-03-17 04:46:50|14428.98|14308.98|14429.03|14309.03|14429.06|14309.06|14428.76|14308.76|9
1647492420000|2022-03-17 04:47:00|14429.08|14309.08|14429.91|14309.91|14429.91|14309.91|14428.63|14308.63|10
1647492430000|2022-03-17 04:47:10|14429.84|14309.84|14430.03|14310.03|14430.1|14310.1|14429.78|14309.78|8
1647492440000|2022-03-17 04:47:20|14429.92|14309.92|14429.32|14309.32|14429.92|14309.92|14429.31|14309.31|10
1647492450000|2022-03-17 04:47:30|14429.08|14309.08|14428.31|14308.31|14429.08|14309.08|14428.31|14308.31|8
1647492460000|2022-03-17 04:47:40|14428.34|14308.34|14428.5|14308.5|14428.87|14308.87|14428.34|14308.34|9
1647492470000|2022-03-17 04:47:50|14428.64|14308.64|14428.14|14308.14|14428.69|14308.69|14426.98|14306.98|9
1647492480000|2022-03-17 04:48:00|14428.17|14308.17|14428.43|14308.43|14428.43|14308.43|14427.99|14307.99|7
1647492490000|2022-03-17 04:48:10|14428.45|14308.45|14428.98|14308.98|14429.05|14309.05|14428.45|14308.45|10
1647492500000|2022-03-17 04:48:20|14428.94|14308.94|14428.95|14308.95|14428.95|14308.95|14427.94|14307.94|8
1647492510000|2022-03-17 04:48:30|14429.27|14309.27|14428.66|14308.66|14429.27|14309.27|14428.51|14308.51|10
1647492520000|2022-03-17 04:48:40|14428.56|14308.56|14427.96|14307.96|14428.95|14308.95|14427.96|14307.96|10
1647492530000|2022-03-17 04:48:50|14427.75|14307.75|14427.65|14307.65|14427.87|14307.87|14427.46|14307.46|10
1647492540000|2022-03-17 04:49:00|14427.84|14307.84|14427.64|14307.64|14428.17|14308.17|14427.64|14307.64|10
1647492550000|2022-03-17 04:49:10|14427.79|14307.79|14427.6|14307.6|14428.03|14308.03|14427.37|14307.37|10
1647492560000|2022-03-17 04:49:20|14427.59|14307.59|14427.29|14307.29|14427.59|14307.59|14427.16|14307.16|8
1647492570000|2022-03-17 04:49:30|14427.35|14307.35|14428.3|14308.3|14428.49|14308.49|14427.28|14307.28|9
1647492580000|2022-03-17 04:49:40|14428.22|14308.22|14428.94|14308.94|14429.07|14309.07|14428.22|14308.22|10
1647492590000|2022-03-17 04:49:50|14428.97|14308.97|14431.05|14311.05|14431.11|14311.11|14428.97|14308.97|9
1647492600000|2022-03-17 04:50:00|14431.21|14311.21|14431.03|14311.03|14431.88|14311.88|14430.94|14310.94|10
1647492610000|2022-03-17 04:50:10|14430.97|14310.97|14431.26|14311.26|14431.26|14311.26|14430.73|14310.73|8
1647492620000|2022-03-17 04:50:20|14431.28|14311.28|14432.69|14312.69|14432.69|14312.69|14431.28|14311.28|9
1647492630000|2022-03-17 04:50:30|14432.87|14312.87|14433.16|14313.16|14433.23|14313.23|14432.87|14312.87|9
1647492640000|2022-03-17 04:50:40|14433.09|14313.09|14436.51|14316.51|14436.51|14316.51|14433.09|14313.09|9
1647492650000|2022-03-17 04:50:50|14436.77|14316.77|14440.56|14320.56|14440.83|14320.83|14436.77|14316.77|10
1647492660000|2022-03-17 04:51:00|14440.88|14320.88|14442.97|14322.97|14443|14323|14440.88|14320.88|10
1647492670000|2022-03-17 04:51:10|14443.1|14323.1|14443.84|14323.84|14443.84|14323.84|14443|14323|8
1647492680000|2022-03-17 04:51:20|14443.88|14323.88|14445.85|14325.85|14445.85|14325.85|14443.87|14323.87|8
1647492690000|2022-03-17 04:51:30|14446.33|14326.33|14447.84|14327.84|14448.28|14328.28|14446.33|14326.33|9
1647492700000|2022-03-17 04:51:40|14447.93|14327.93|14448.78|14328.78|14448.95|14328.95|14447.83|14327.83|10
1647492710000|2022-03-17 04:51:50|14448.69|14328.69|14448.29|14328.29|14449.03|14329.03|14447.98|14327.98|10
1647492720000|2022-03-17 04:52:00|14448.4|14328.4|14450.41|14330.41|14450.88|14330.88|14448.4|14328.4|9
1647492730000|2022-03-17 04:52:10|14451.25|14331.25|14450.32|14330.32|14451.25|14331.25|14450.15|14330.15|9
1647492740000|2022-03-17 04:52:20|14450.45|14330.45|14450.53|14330.53|14450.93|14330.93|14450.4|14330.4|10
1647492750000|2022-03-17 04:52:30|14450.7|14330.7|14452.36|14332.36|14452.45|14332.45|14450.7|14330.7|10
1647492760000|2022-03-17 04:52:40|14452.37|14332.37|14452.98|14332.98|14452.98|14332.98|14452.37|14332.37|7
1647492770000|2022-03-17 04:52:50|14452.95|14332.95|14451.9|14331.9|14452.95|14332.95|14451.9|14331.9|10
1647492780000|2022-03-17 04:53:00|14451.57|14331.57|14451.5|14331.5|14452.05|14332.05|14451.21|14331.21|10
1647492790000|2022-03-17 04:53:10|14451.72|14331.72|14452.71|14332.71|14452.71|14332.71|14451.72|14331.72|10
1647492800000|2022-03-17 04:53:20|14453.3|14333.3|14454.14|14334.14|14454.14|14334.14|14453.3|14333.3|10
1647492810000|2022-03-17 04:53:30|14454.33|14334.33|14453.98|14333.98|14454.53|14334.53|14453.59|14333.59|9
1647492820000|2022-03-17 04:53:40|14454.19|14334.19|14454.43|14334.43|14454.45|14334.45|14453.99|14333.99|10
1647492830000|2022-03-17 04:53:50|14454.83|14334.83|14458.11|14338.11|14458.11|14338.11|14454.83|14334.83|10
1647492840000|2022-03-17 04:54:00|14457.85|14337.85|14458.27|14338.27|14458.59|14338.59|14457.68|14337.68|9
1647492850000|2022-03-17 04:54:10|14458.63|14338.63|14460.58|14340.58|14460.58|14340.58|14458.63|14338.63|10
1647492860000|2022-03-17 04:54:20|14461.16|14341.16|14460.99|14340.99|14461.17|14341.17|14460.78|14340.78|10
1647492870000|2022-03-17 04:54:30|14460.89|14340.89|14463.14|14343.14|14463.14|14343.14|14460.88|14340.88|10
1647492880000|2022-03-17 04:54:40|14463.92|14343.92|14468.65|14348.65|14468.67|14348.67|14463.92|14343.92|10
1647492890000|2022-03-17 04:54:50|14468.47|14348.47|14489.54|14369.54|14489.54|14369.54|14468.46|14348.46|10
1647492900000|2022-03-17 04:55:00|14494.74|14374.74|14494.55|14374.55|14497.55|14377.55|14494.55|14374.55|10
1647492910000|2022-03-17 04:55:10|14494.69|14374.69|14491.94|14371.94|14494.69|14374.69|14491.55|14371.55|9
1647492920000|2022-03-17 04:55:20|14491.54|14371.54|14490.38|14370.38|14491.54|14371.54|14490.35|14370.35|9
1647492930000|2022-03-17 04:55:30|14488.86|14368.86|14487.01|14367.01|14488.86|14368.86|14486.8|14366.8|9
1647492940000|2022-03-17 04:55:40|14487.08|14367.08|14485.42|14365.42|14487.17|14367.17|14485.42|14365.42|10
1647492950000|2022-03-17 04:55:50|14485.64|14365.64|14481.45|14361.45|14485.77|14365.77|14481.45|14361.45|10
1647492960000|2022-03-17 04:56:00|14484.57|14364.57|14482.83|14362.83|14484.57|14364.57|14482.83|14362.83|10
1647492970000|2022-03-17 04:56:10|14482.56|14362.56|14483.17|14363.17|14483.29|14363.29|14482.15|14362.15|9
1647492980000|2022-03-17 04:56:20|14483.11|14363.11|14483.51|14363.51|14484.09|14364.09|14483.11|14363.11|10
1647492990000|2022-03-17 04:56:30|14483.18|14363.18|14483.19|14363.19|14483.78|14363.78|14482.86|14362.86|9
1647493000000|2022-03-17 04:56:40|14483.81|14363.81|14482.62|14362.62|14483.88|14363.88|14482.62|14362.62|9
1647493010000|2022-03-17 04:56:50|14482.54|14362.54|14480.52|14360.52|14482.54|14362.54|14480.52|14360.52|8
1647493020000|2022-03-17 04:57:00|14478.97|14358.97|14485.28|14365.28|14485.28|14365.28|14476.23|14356.23|10
1647493030000|2022-03-17 04:57:10|14485.87|14365.87|14492.06|14372.06|14492.06|14372.06|14485.87|14365.87|9
1647493040000|2022-03-17 04:57:20|14492.13|14372.13|14493.65|14373.65|14493.65|14373.65|14492.13|14372.13|8
1647493050000|2022-03-17 04:57:30|14493.77|14373.77|14489.98|14369.98|14493.77|14373.77|14489.94|14369.94|10
1647493060000|2022-03-17 04:57:40|14489.73|14369.73|14489.56|14369.56|14489.73|14369.73|14488.97|14368.97|10
1647493070000|2022-03-17 04:57:50|14489.31|14369.31|14489.68|14369.68|14489.69|14369.69|14489.16|14369.16|10
1647493080000|2022-03-17 04:58:00|14489.62|14369.62|14488.64|14368.64|14490.06|14370.06|14488.64|14368.64|10
1647493090000|2022-03-17 04:58:10|14488.7|14368.7|14494.94|14374.94|14494.94|14374.94|14488.7|14368.7|9
1647493100000|2022-03-17 04:58:20|14494.87|14374.87|14495.66|14375.66|14496.1|14376.1|14494.87|14374.87|10
1647493110000|2022-03-17 04:58:30|14496.32|14376.32|14496.87|14376.87|14496.87|14376.87|14495.55|14375.55|10
1647493120000|2022-03-17 04:58:40|14497.17|14377.17|14496.27|14376.27|14497.17|14377.17|14495.97|14375.97|10
1647493130000|2022-03-17 04:58:50|14496.57|14376.57|14497.07|14377.07|14497.74|14377.74|14496.5|14376.5|8
1647493140000|2022-03-17 04:59:00|14497.41|14377.41|14499.29|14379.29|14499.29|14379.29|14497.41|14377.41|10
1647493150000|2022-03-17 04:59:10|14499.62|14379.62|14499.7|14379.7|14499.88|14379.88|14499.2|14379.2|8
1647493160000|2022-03-17 04:59:20|14499.34|14379.34|14499.2|14379.2|14499.41|14379.41|14498.84|14378.84|10
1647493170000|2022-03-17 04:59:30|14499.15|14379.15|14498.65|14378.65|14499.45|14379.45|14498.33|14378.33|8
1647493180000|2022-03-17 04:59:40|14499.15|14379.15|14501.82|14381.82|14501.82|14381.82|14499.15|14379.15|10
1647493190000|2022-03-17 04:59:50|14501.73|14381.73|14498.75|14378.75|14501.73|14381.73|14496.9|14376.9|10
1647493200000|2022-03-17 05:00:00|14499.66|14379.66|14505.44|14385.44|14505.49|14385.49|14499.66|14379.66|10
1647493210000|2022-03-17 05:00:10|14505.4|14385.4|14507.38|14387.38|14508.39|14388.39|14505.4|14385.4|8
1647493220000|2022-03-17 05:00:20|14507.33|14387.33|14506.91|14386.91|14507.33|14387.33|14505.43|14385.43|9
1647493230000|2022-03-17 05:00:30|14507.2|14387.2|14505.77|14385.77|14507.2|14387.2|14505.39|14385.39|10
1647493240000|2022-03-17 05:00:40|14505.71|14385.71|14509.41|14389.41|14509.71|14389.71|14505.71|14385.71|10
1647493250000|2022-03-17 05:00:50|14509.26|14389.26|14505.89|14385.89|14509.26|14389.26|14504.89|14384.89|9
1647493260000|2022-03-17 05:01:00|14509.08|14389.08|14518.36|14398.36|14518.36|14398.36|14509.08|14389.08|10
1647493270000|2022-03-17 05:01:10|14520.23|14400.23|14520.76|14400.76|14521.31|14401.31|14520.23|14400.23|10
1647493280000|2022-03-17 05:01:20|14521.16|14401.16|14521.22|14401.22|14521.35|14401.35|14520.93|14400.93|9
1647493290000|2022-03-17 05:01:30|14521.13|14401.13|14521.88|14401.88|14521.99|14401.99|14520.3|14400.3|8
1647493300000|2022-03-17 05:01:40|14518.73|14398.73|14515.58|14395.58|14518.73|14398.73|14515.22|14395.22|10
1647493310000|2022-03-17 05:01:50|14515.64|14395.64|14517.65|14397.65|14517.65|14397.65|14514.25|14394.25|10
1647493320000|2022-03-17 05:02:00|14519.31|14399.31|14505.88|14385.88|14522.87|14402.87|14505.88|14385.88|10
1647493330000|2022-03-17 05:02:10|14506.2|14386.2|14498.93|14378.93|14506.2|14386.2|14498.63|14378.63|10
1647493340000|2022-03-17 05:02:20|14496.23|14376.23|14492.22|14372.22|14496.23|14376.23|14492.22|14372.22|10
1647493350000|2022-03-17 05:02:30|14491.77|14371.77|14484.98|14364.98|14491.77|14371.77|14484.98|14364.98|10
1647493360000|2022-03-17 05:02:40|14484.11|14364.11|14480.28|14360.28|14484.11|14364.11|14480.28|14360.28|10
1647493370000|2022-03-17 05:02:50|14480.13|14360.13|14479.12|14359.12|14480.13|14360.13|14479.07|14359.07|9
1647493380000|2022-03-17 05:03:00|14479.07|14359.07|14477.6|14357.6|14479.07|14359.07|14477.59|14357.59|10
1647493390000|2022-03-17 05:03:10|14477.34|14357.34|14476.01|14356.01|14477.34|14357.34|14476.01|14356.01|10
1647493400000|2022-03-17 05:03:20|14476.18|14356.18|14475.82|14355.82|14476.99|14356.99|14475.82|14355.82|10
1647493410000|2022-03-17 05:03:30|14476.21|14356.21|14476.84|14356.84|14477.44|14357.44|14475.94|14355.94|9
1647493420000|2022-03-17 05:03:40|14476.8|14356.8|14478.55|14358.55|14478.68|14358.68|14476.66|14356.66|9
1647493430000|2022-03-17 05:03:50|14478.7|14358.7|14479.18|14359.18|14479.57|14359.57|14478.7|14358.7|10
1647493440000|2022-03-17 05:04:00|14478.94|14358.94|14478.31|14358.31|14479.15|14359.15|14477.37|14357.37|10
1647493450000|2022-03-17 05:04:10|14478.47|14358.47|14480.53|14360.53|14480.53|14360.53|14478.47|14358.47|8
1647493460000|2022-03-17 05:04:20|14480.08|14360.08|14480.2|14360.2|14480.27|14360.27|14479.9|14359.9|7
1647493470000|2022-03-17 05:04:30|14479.69|14359.69|14476.65|14356.65|14480.09|14360.09|14476.65|14356.65|8
1647493480000|2022-03-17 05:04:40|14476.71|14356.71|14474.07|14354.07|14476.71|14356.71|14474.07|14354.07|9
1647493490000|2022-03-17 05:04:50|14474.12|14354.12|14474|14354|14474.19|14354.19|14473.81|14353.81|9
1647493500000|2022-03-17 05:05:00|14473.95|14353.95|14473.49|14353.49|14474.25|14354.25|14473.49|14353.49|8
1647493510000|2022-03-17 05:05:10|14473.48|14353.48|14473.15|14353.15|14473.7|14353.7|14472.96|14352.96|9
1647493520000|2022-03-17 05:05:20|14473.31|14353.31|14472.95|14352.95|14474.74|14354.74|14472.95|14352.95|9
1647493530000|2022-03-17 05:05:30|14473|14353|14471.24|14351.24|14473|14353|14471.24|14351.24|8
1647493540000|2022-03-17 05:05:40|14471.06|14351.06|14469.09|14349.09|14471.06|14351.06|14469.09|14349.09|8
1647493550000|2022-03-17 05:05:50|14468.98|14348.98|14470.74|14350.74|14470.74|14350.74|14468.69|14348.69|10
1647493560000|2022-03-17 05:06:00|14470.72|14350.72|14467.04|14347.04|14470.72|14350.72|14467.04|14347.04|9
1647493570000|2022-03-17 05:06:10|14467.42|14347.42|14464.89|14344.89|14468.03|14348.03|14464.79|14344.79|10
1647493580000|2022-03-17 05:06:20|14464.87|14344.87|14464.53|14344.53|14465.1|14345.1|14464.51|14344.51|8
1647493590000|2022-03-17 05:06:30|14464.88|14344.88|14465.74|14345.74|14465.82|14345.82|14464.87|14344.87|9
1647493600000|2022-03-17 05:06:40|14466.2|14346.2|14465.34|14345.34|14466.47|14346.47|14465.34|14345.34|10
1647493610000|2022-03-17 05:06:50|14465.37|14345.37|14465.99|14345.99|14465.99|14345.99|14465.12|14345.12|8
1647493620000|2022-03-17 05:07:00|14466.48|14346.48|14466.75|14346.75|14466.96|14346.96|14466.31|14346.31|9
1647493630000|2022-03-17 05:07:10|14467.52|14347.52|14468.92|14348.92|14468.93|14348.93|14467.52|14347.52|10
1647493640000|2022-03-17 05:07:20|14468.61|14348.61|14468.62|14348.62|14469.09|14349.09|14468.44|14348.44|10
1647493650000|2022-03-17 05:07:30|14468.71|14348.71|14468.62|14348.62|14468.71|14348.71|14468.35|14348.35|10
1647493660000|2022-03-17 05:07:40|14468.51|14348.51|14468.17|14348.17|14468.51|14348.51|14468.17|14348.17|8
1647493670000|2022-03-17 05:07:50|14468.68|14348.68|14468.29|14348.29|14468.68|14348.68|14467.99|14347.99|10
1647493680000|2022-03-17 05:08:00|14468.54|14348.54|14470.13|14350.13|14470.18|14350.18|14468.51|14348.51|10
1647493690000|2022-03-17 05:08:10|14469.25|14349.25|14468.89|14348.89|14469.25|14349.25|14468.64|14348.64|9
1647493700000|2022-03-17 05:08:20|14468.9|14348.9|14467.65|14347.65|14468.9|14348.9|14467.65|14347.65|7
1647493710000|2022-03-17 05:08:30|14468.04|14348.04|14467.63|14347.63|14468.07|14348.07|14467.63|14347.63|7
1647493720000|2022-03-17 05:08:40|14467.79|14347.79|14469.82|14349.82|14469.82|14349.82|14467.61|14347.61|10
1647493730000|2022-03-17 05:08:50|14470.43|14350.43|14471.17|14351.17|14471.17|14351.17|14470.4|14350.4|9
1647493740000|2022-03-17 05:09:00|14471.29|14351.29|14470.75|14350.75|14471.29|14351.29|14470.57|14350.57|9
1647493750000|2022-03-17 05:09:10|14471.28|14351.28|14470.98|14350.98|14471.5|14351.5|14470.98|14350.98|10
1647493760000|2022-03-17 05:09:20|14471|14351|14470.45|14350.45|14471|14351|14470.05|14350.05|10
1647493770000|2022-03-17 05:09:30|14470.47|14350.47|14470.53|14350.53|14470.67|14350.67|14470.47|14350.47|9
1647493780000|2022-03-17 05:09:40|14470.5|14350.5|14469.88|14349.88|14470.51|14350.51|14469.88|14349.88|10
1647493790000|2022-03-17 05:09:50|14469.84|14349.84|14468.92|14348.92|14469.84|14349.84|14468.56|14348.56|10
1647493800000|2022-03-17 05:10:00|14468.88|14348.88|14468.83|14348.83|14469.77|14349.77|14468.83|14348.83|9
1647493810000|2022-03-17 05:10:10|14469.41|14349.41|14470.96|14350.96|14472|14352|14468.47|14348.47|9
1647493820000|2022-03-17 05:10:20|14470.51|14350.51|14464.07|14344.07|14471.34|14351.34|14464.07|14344.07|10
1647493830000|2022-03-17 05:10:30|14462.49|14342.49|14455.97|14335.97|14463.19|14343.19|14455.97|14335.97|10
1647493840000|2022-03-17 05:10:40|14455.68|14335.68|14452.55|14332.55|14455.68|14335.68|14452.44|14332.44|10
1647493850000|2022-03-17 05:10:50|14452.21|14332.21|14451.86|14331.86|14452.96|14332.96|14451.85|14331.85|9
1647493860000|2022-03-17 05:11:00|14451.95|14331.95|14449.11|14329.11|14452.09|14332.09|14449.08|14329.08|9
1647493870000|2022-03-17 05:11:10|14449.69|14329.69|14446.88|14326.88|14449.69|14329.69|14446.88|14326.88|10
1647493880000|2022-03-17 05:11:20|14446.85|14326.85|14450.81|14330.81|14450.81|14330.81|14446.85|14326.85|10
1647493890000|2022-03-17 05:11:30|14450.8|14330.8|14451.77|14331.77|14451.78|14331.78|14450.8|14330.8|10
1647493900000|2022-03-17 05:11:40|14451.99|14331.99|14450.94|14330.94|14452|14332|14450.94|14330.94|8
1647493910000|2022-03-17 05:11:50|14450.88|14330.88|14450.03|14330.03|14451.16|14331.16|14449.82|14329.82|10
1647493920000|2022-03-17 05:12:00|14448.74|14328.74|14446.89|14326.89|14448.74|14328.74|14446.71|14326.71|10
1647493930000|2022-03-17 05:12:10|14446.85|14326.85|14448.46|14328.46|14448.46|14328.46|14446.85|14326.85|9
1647493940000|2022-03-17 05:12:20|14448.44|14328.44|14446.29|14326.29|14448.46|14328.46|14446.12|14326.12|8
1647493950000|2022-03-17 05:12:30|14446.31|14326.31|14445.85|14325.85|14446.31|14326.31|14445.85|14325.85|9
1647493960000|2022-03-17 05:12:40|14446.11|14326.11|14447.35|14327.35|14447.54|14327.54|14446.11|14326.11|10
1647493970000|2022-03-17 05:12:50|14447.29|14327.29|14447.31|14327.31|14447.31|14327.31|14446.87|14326.87|8
1647493980000|2022-03-17 05:13:00|14447.55|14327.55|14444.15|14324.15|14448.55|14328.55|14444|14324|9
1647493990000|2022-03-17 05:13:10|14444.07|14324.07|14443.21|14323.21|14444.07|14324.07|14441.42|14321.42|10
1647494000000|2022-03-17 05:13:20|14442.8|14322.8|14443.27|14323.27|14443.27|14323.27|14442.13|14322.13|10
1647494010000|2022-03-17 05:13:30|14443.12|14323.12|14443.17|14323.17|14443.38|14323.38|14443.02|14323.02|10
1647494020000|2022-03-17 05:13:40|14443.12|14323.12|14443.03|14323.03|14443.12|14323.12|14442.38|14322.38|8
1647494030000|2022-03-17 05:13:50|14442.47|14322.47|14442.01|14322.01|14442.59|14322.59|14441.69|14321.69|8
1647494040000|2022-03-17 05:14:00|14442.24|14322.24|14442.54|14322.54|14442.68|14322.68|14442.24|14322.24|8
1647494050000|2022-03-17 05:14:10|14442.64|14322.64|14444|14324|14444|14324|14442.58|14322.58|9
1647494060000|2022-03-17 05:14:20|14444.89|14324.89|14448.12|14328.12|14448.12|14328.12|14444.89|14324.89|10
1647494070000|2022-03-17 05:14:30|14449.34|14329.34|14452.52|14332.52|14452.89|14332.89|14449.14|14329.14|10
1647494080000|2022-03-17 05:14:40|14452.42|14332.42|14453.12|14333.12|14453.2|14333.2|14452.39|14332.39|8
1647494090000|2022-03-17 05:14:50|14453.04|14333.04|14451.27|14331.27|14453.04|14333.04|14451.16|14331.16|10
1647494100000|2022-03-17 05:15:00|14451.5|14331.5|14450.56|14330.56|14451.6|14331.6|14450.56|14330.56|9
1647494110000|2022-03-17 05:15:10|14450.42|14330.42|14449.71|14329.71|14450.42|14330.42|14449.66|14329.66|9
1647494120000|2022-03-17 05:15:20|14449.72|14329.72|14447.43|14327.43|14449.72|14329.72|14447.32|14327.32|9
1647494130000|2022-03-17 05:15:30|14447.46|14327.46|14447.4|14327.4|14447.54|14327.54|14447.11|14327.11|8
1647494140000|2022-03-17 05:15:40|14447.52|14327.52|14447.49|14327.49|14447.59|14327.59|14447.18|14327.18|6
1647494150000|2022-03-17 05:15:50|14446.71|14326.71|14446.87|14326.87|14446.92|14326.92|14446.55|14326.55|9
1647494160000|2022-03-17 05:16:00|14448.13|14328.13|14447.62|14327.62|14448.13|14328.13|14447.57|14327.57|9
1647494170000|2022-03-17 05:16:10|14447.61|14327.61|14446.39|14326.39|14447.61|14327.61|14446.39|14326.39|8
1647494180000|2022-03-17 05:16:20|14446.05|14326.05|14446.11|14326.11|14446.2|14326.2|14446.05|14326.05|6
1647494190000|2022-03-17 05:16:30|14446|14326|14446.37|14326.37|14446.37|14326.37|14446|14326|8
1647494200000|2022-03-17 05:16:40|14446.44|14326.44|14446.57|14326.57|14446.88|14326.88|14446.42|14326.42|9
1647494210000|2022-03-17 05:16:50|14446.76|14326.76|14445.98|14325.98|14447.01|14327.01|14445.93|14325.93|10
1647494220000|2022-03-17 05:17:00|14445.82|14325.82|14445.65|14325.65|14445.82|14325.82|14445.65|14325.65|6
1647494230000|2022-03-17 05:17:10|14445.56|14325.56|14446.71|14326.71|14446.71|14326.71|14445.56|14325.56|8
1647494240000|2022-03-17 05:17:20|14446.86|14326.86|14447.2|14327.2|14447.2|14327.2|14446.8|14326.8|9
1647494250000|2022-03-17 05:17:30|14447.17|14327.17|14447.99|14327.99|14447.99|14327.99|14447.17|14327.17|10
1647494260000|2022-03-17 05:17:40|14447.98|14327.98|14448.56|14328.56|14448.56|14328.56|14447.98|14327.98|10
1647494270000|2022-03-17 05:17:50|14450.67|14330.67|14451.43|14331.43|14451.43|14331.43|14450.54|14330.54|9
1647494280000|2022-03-17 05:18:00|14451.74|14331.74|14451.92|14331.92|14451.92|14331.92|14451.49|14331.49|9
1647494290000|2022-03-17 05:18:10|14451.89|14331.89|14452.6|14332.6|14452.77|14332.77|14451.89|14331.89|10
1647494300000|2022-03-17 05:18:20|14452.47|14332.47|14456.74|14336.74|14456.74|14336.74|14452.15|14332.15|9
1647494310000|2022-03-17 05:18:30|14456.79|14336.79|14459.82|14339.82|14459.82|14339.82|14456.79|14336.79|10
1647494320000|2022-03-17 05:18:40|14460.61|14340.61|14462.75|14342.75|14462.75|14342.75|14460.46|14340.46|10
1647494330000|2022-03-17 05:18:50|14463.3|14343.3|14463.2|14343.2|14463.87|14343.87|14463.13|14343.13|10
1647494340000|2022-03-17 05:19:00|14463.36|14343.36|14464.4|14344.4|14464.4|14344.4|14463.32|14343.32|10
1647494350000|2022-03-17 05:19:10|14464.46|14344.46|14465.05|14345.05|14465.19|14345.19|14464.46|14344.46|9
1647494360000|2022-03-17 05:19:20|14465.04|14345.04|14466.21|14346.21|14466.21|14346.21|14465.04|14345.04|10
1647494370000|2022-03-17 05:19:30|14466.3|14346.3|14466.54|14346.54|14466.54|14346.54|14466.14|14346.14|9
1647494380000|2022-03-17 05:19:40|14466.58|14346.58|14466.74|14346.74|14466.74|14346.74|14466.58|14346.58|9
1647494390000|2022-03-17 05:19:50|14466.71|14346.71|14462.57|14342.57|14466.71|14346.71|14462.57|14342.57|9
1647494400000|2022-03-17 05:20:00|14463.31|14343.31|14458.77|14338.77|14463.31|14343.31|14458.75|14338.75|10
1647494410000|2022-03-17 05:20:10|14458.55|14338.55|14458.49|14338.49|14458.67|14338.67|14458.43|14338.43|10
1647494420000|2022-03-17 05:20:20|14458.54|14338.54|14459.2|14339.2|14459.2|14339.2|14458.28|14338.28|10
1647494430000|2022-03-17 05:20:30|14459.22|14339.22|14459.26|14339.26|14459.86|14339.86|14458.97|14338.97|9
1647494440000|2022-03-17 05:20:40|14459.66|14339.66|14458.89|14338.89|14459.8|14339.8|14458.81|14338.81|10
1647494450000|2022-03-17 05:20:50|14458.98|14338.98|14454.77|14334.77|14458.98|14338.98|14454.77|14334.77|9
1647494460000|2022-03-17 05:21:00|14455.07|14335.07|14456.06|14336.06|14456.21|14336.21|14454.76|14334.76|9
1647494470000|2022-03-17 05:21:10|14455.98|14335.98|14454.85|14334.85|14455.98|14335.98|14454.39|14334.39|8
1647494480000|2022-03-17 05:21:20|14455.03|14335.03|14453.77|14333.77|14455.03|14335.03|14453.74|14333.74|10
1647494490000|2022-03-17 05:21:30|14453.51|14333.51|14454.03|14334.03|14454.14|14334.14|14453.5|14333.5|10
1647494500000|2022-03-17 05:21:40|14454.02|14334.02|14453.33|14333.33|14454.02|14334.02|14453.27|14333.27|9
1647494510000|2022-03-17 05:21:50|14452.42|14332.42|14451.87|14331.87|14452.63|14332.63|14451.87|14331.87|9
1647494520000|2022-03-17 05:22:00|14451.03|14331.03|14451.1|14331.1|14451.26|14331.26|14450.92|14330.92|9
1647494530000|2022-03-17 05:22:10|14451.25|14331.25|14450.8|14330.8|14451.28|14331.28|14450.8|14330.8|10
1647494540000|2022-03-17 05:22:20|14451.24|14331.24|14449.42|14329.42|14451.24|14331.24|14448.64|14328.64|9
1647494550000|2022-03-17 05:22:30|14449.41|14329.41|14448.99|14328.99|14449.58|14329.58|14448.76|14328.76|8
1647494560000|2022-03-17 05:22:40|14449.01|14329.01|14449.31|14329.31|14449.31|14329.31|14447.85|14327.85|9
1647494570000|2022-03-17 05:22:50|14449.38|14329.38|14448.67|14328.67|14449.39|14329.39|14448.54|14328.54|10
1647494580000|2022-03-17 05:23:00|14448.91|14328.91|14450.93|14330.93|14451.21|14331.21|14448.91|14328.91|10
1647494590000|2022-03-17 05:23:10|14450.92|14330.92|14452.39|14332.39|14452.39|14332.39|14450.9|14330.9|10
1647494600000|2022-03-17 05:23:20|14452.72|14332.72|14454.39|14334.39|14454.39|14334.39|14452.68|14332.68|10
1647494610000|2022-03-17 05:23:30|14454.38|14334.38|14453.72|14333.72|14454.58|14334.58|14453.68|14333.68|10
1647494620000|2022-03-17 05:23:40|14453.76|14333.76|14455.27|14335.27|14455.27|14335.27|14453.76|14333.76|8
1647494630000|2022-03-17 05:23:50|14455.28|14335.28|14455.64|14335.64|14455.64|14335.64|14454.81|14334.81|8
1647494640000|2022-03-17 05:24:00|14455.52|14335.52|14455.7|14335.7|14455.78|14335.78|14455.51|14335.51|8
1647494650000|2022-03-17 05:24:10|14455.71|14335.71|14455.61|14335.61|14455.81|14335.81|14455.58|14335.58|8
1647494660000|2022-03-17 05:24:20|14455.59|14335.59|14455.66|14335.66|14455.66|14335.66|14455.5|14335.5|6
1647494670000|2022-03-17 05:24:30|14455.64|14335.64|14456.33|14336.33|14456.38|14336.38|14455.38|14335.38|9
1647494680000|2022-03-17 05:24:40|14456.14|14336.14|14456.28|14336.28|14456.28|14336.28|14456.02|14336.02|9
1647494690000|2022-03-17 05:24:50|14456.34|14336.34|14454.83|14334.83|14456.34|14336.34|14454.83|14334.83|10
1647494700000|2022-03-17 05:25:00|14454.99|14334.99|14455.06|14335.06|14455.09|14335.09|14454.86|14334.86|10
1647494710000|2022-03-17 05:25:10|14455.05|14335.05|14455.3|14335.3|14455.3|14335.3|14455.05|14335.05|7
1647494720000|2022-03-17 05:25:20|14453.27|14333.27|14452.72|14332.72|14455.31|14335.31|14452.72|14332.72|10
1647494730000|2022-03-17 05:25:30|14452.35|14332.35|14449.73|14329.73|14452.35|14332.35|14449.43|14329.43|9
1647494740000|2022-03-17 05:25:40|14449.63|14329.63|14448.92|14328.92|14449.68|14329.68|14448.22|14328.22|8
1647494750000|2022-03-17 05:25:50|14448.8|14328.8|14448.96|14328.96|14449.35|14329.35|14448.6|14328.6|9
1647494760000|2022-03-17 05:26:00|14449.05|14329.05|14446.65|14326.65|14449.05|14329.05|14446.65|14326.65|10
1647494770000|2022-03-17 05:26:10|14446.6|14326.6|14445.45|14325.45|14446.6|14326.6|14445.45|14325.45|10
1647494780000|2022-03-17 05:26:20|14445.36|14325.36|14444.35|14324.35|14445.36|14325.36|14444.11|14324.11|8
1647494790000|2022-03-17 05:26:30|14444.25|14324.25|14443.78|14323.78|14444.71|14324.71|14443.78|14323.78|6
1647494800000|2022-03-17 05:26:40|14444.25|14324.25|14443.56|14323.56|14444.25|14324.25|14443.46|14323.46|7
1647494810000|2022-03-17 05:26:50|14443.66|14323.66|14443.34|14323.34|14443.71|14323.71|14443.34|14323.34|9
1647494820000|2022-03-17 05:27:00|14443.15|14323.15|14442.71|14322.71|14443.15|14323.15|14442.66|14322.66|8
1647494830000|2022-03-17 05:27:10|14442.82|14322.82|14442.36|14322.36|14442.93|14322.93|14442.24|14322.24|8
1647494840000|2022-03-17 05:27:20|14442.27|14322.27|14439.56|14319.56|14442.27|14322.27|14439.56|14319.56|9
1647494850000|2022-03-17 05:27:30|14439.52|14319.52|14438.43|14318.43|14439.52|14319.52|14438.17|14318.17|10
1647494860000|2022-03-17 05:27:40|14438.4|14318.4|14439.58|14319.58|14439.58|14319.58|14438.4|14318.4|8
1647494870000|2022-03-17 05:27:50|14439.43|14319.43|14439.89|14319.89|14439.89|14319.89|14439.43|14319.43|8
1647494880000|2022-03-17 05:28:00|14439.97|14319.97|14441.09|14321.09|14441.09|14321.09|14439.97|14319.97|10
1647494890000|2022-03-17 05:28:10|14441.1|14321.1|14440.75|14320.75|14441.11|14321.11|14440.75|14320.75|10
1647494900000|2022-03-17 05:28:20|14440.58|14320.58|14438.38|14318.38|14440.63|14320.63|14438.38|14318.38|10
1647494910000|2022-03-17 05:28:30|14438.1|14318.1|14437.75|14317.75|14438.13|14318.13|14437.75|14317.75|8
1647494920000|2022-03-17 05:28:40|14437.85|14317.85|14436.87|14316.87|14437.85|14317.85|14436.87|14316.87|9
1647494930000|2022-03-17 05:28:50|14436.91|14316.91|14436.69|14316.69|14436.91|14316.91|14436.62|14316.62|8
1647494940000|2022-03-17 05:29:00|14436.57|14316.57|14437.58|14317.58|14437.63|14317.63|14436.4|14316.4|9
1647494950000|2022-03-17 05:29:10|14437.76|14317.76|14437.77|14317.77|14438.07|14318.07|14437.76|14317.76|8
1647494960000|2022-03-17 05:29:20|14437.25|14317.25|14436.42|14316.42|14437.25|14317.25|14436.42|14316.42|10
1647494970000|2022-03-17 05:29:30|14436.4|14316.4|14433.2|14313.2|14436.4|14316.4|14433.2|14313.2|9
1647494980000|2022-03-17 05:29:40|14432.79|14312.79|14430.69|14310.69|14432.79|14312.79|14430.45|14310.45|10
1647494990000|2022-03-17 05:29:50|14430.71|14310.71|14430.6|14310.6|14430.93|14310.93|14430.6|14310.6|10
1647495000000|2022-03-17 05:30:00|14430.53|14310.53|14426.61|14306.61|14430.53|14310.53|14426.61|14306.61|10
1647495010000|2022-03-17 05:30:10|14426.29|14306.29|14425.65|14305.65|14426.29|14306.29|14425.45|14305.45|10
1647495020000|2022-03-17 05:30:20|14425.67|14305.67|14425.86|14305.86|14425.9|14305.9|14425.62|14305.62|9
1647495030000|2022-03-17 05:30:30|14425.66|14305.66|14427.72|14307.72|14427.72|14307.72|14425.66|14305.66|9
1647495040000|2022-03-17 05:30:40|14427.83|14307.83|14429.39|14309.39|14429.43|14309.43|14427.83|14307.83|10
1647495050000|2022-03-17 05:30:50|14429.21|14309.21|14429.48|14309.48|14429.48|14309.48|14428.96|14308.96|9
1647495060000|2022-03-17 05:31:00|14429.47|14309.47|14432.88|14312.88|14433.03|14313.03|14429.47|14309.47|10
1647495070000|2022-03-17 05:31:10|14432.86|14312.86|14433.97|14313.97|14433.97|14313.97|14432.86|14312.86|8
1647495080000|2022-03-17 05:31:20|14433.95|14313.95|14434.92|14314.92|14435.2|14315.2|14433.94|14313.94|10
1647495090000|2022-03-17 05:31:30|14435.07|14315.07|14435.28|14315.28|14435.28|14315.28|14434.06|14314.06|10
1647495100000|2022-03-17 05:31:40|14435.57|14315.57|14438.69|14318.69|14438.69|14318.69|14435.57|14315.57|10
1647495110000|2022-03-17 05:31:50|14438.63|14318.63|14438.03|14318.03|14438.63|14318.63|14438|14318|10
1647495120000|2022-03-17 05:32:00|14438.51|14318.51|14440.21|14320.21|14440.21|14320.21|14438.51|14318.51|10
1647495130000|2022-03-17 05:32:10|14440.15|14320.15|14440.27|14320.27|14440.45|14320.45|14440.04|14320.04|10
1647495140000|2022-03-17 05:32:20|14440.19|14320.19|14441.03|14321.03|14441.03|14321.03|14440.15|14320.15|9
1647495150000|2022-03-17 05:32:30|14440.97|14320.97|14441.02|14321.02|14441.25|14321.25|14440.97|14320.97|9
1647495160000|2022-03-17 05:32:40|14440.77|14320.77|14440.56|14320.56|14440.77|14320.77|14440.37|14320.37|10
1647495170000|2022-03-17 05:32:50|14440.63|14320.63|14440|14320|14440.99|14320.99|14440|14320|10
1647495180000|2022-03-17 05:33:00|14440.39|14320.39|14437.75|14317.75|14440.39|14320.39|14437.75|14317.75|10
1647495190000|2022-03-17 05:33:10|14438.65|14318.65|14437.84|14317.84|14438.65|14318.65|14437.84|14317.84|6
1647495200000|2022-03-17 05:33:20|14437.75|14317.75|14438.27|14318.27|14438.27|14318.27|14437.68|14317.68|10
1647495210000|2022-03-17 05:33:30|14438.37|14318.37|14436.18|14316.18|14438.41|14318.41|14436.18|14316.18|10
1647495220000|2022-03-17 05:33:40|14435.98|14315.98|14435.76|14315.76|14436.04|14316.04|14435.35|14315.35|10
1647495230000|2022-03-17 05:33:50|14435.54|14315.54|14433.34|14313.34|14435.54|14315.54|14433.34|14313.34|10
1647495240000|2022-03-17 05:34:00|14433.32|14313.32|14435.91|14315.91|14435.91|14315.91|14433.32|14313.32|10
1647495250000|2022-03-17 05:34:10|14436.38|14316.38|14440.26|14320.26|14440.26|14320.26|14436.38|14316.38|10
1647495260000|2022-03-17 05:34:20|14439.9|14319.9|14439.86|14319.86|14440.53|14320.53|14439.66|14319.66|10
1647495270000|2022-03-17 05:34:30|14439.94|14319.94|14438.85|14318.85|14439.94|14319.94|14438.45|14318.45|8
1647495280000|2022-03-17 05:34:40|14437.59|14317.59|14437.04|14317.04|14437.75|14317.75|14437.02|14317.02|10
1647495290000|2022-03-17 05:34:50|14437.08|14317.08|14437.22|14317.22|14437.23|14317.23|14437.01|14317.01|10
1647495300000|2022-03-17 05:35:00|14437.23|14317.23|14436.49|14316.49|14437.26|14317.26|14436.35|14316.35|10
1647495310000|2022-03-17 05:35:10|14436.44|14316.44|14435.98|14315.98|14436.53|14316.53|14435.96|14315.96|10
1647495320000|2022-03-17 05:35:20|14435.76|14315.76|14434.74|14314.74|14435.76|14315.76|14434.74|14314.74|9
1647495330000|2022-03-17 05:35:30|14434.71|14314.71|14434.26|14314.26|14435.31|14315.31|14434.25|14314.25|9
1647495340000|2022-03-17 05:35:40|14434.34|14314.34|14433.95|14313.95|14434.34|14314.34|14433.85|14313.85|8
1647495350000|2022-03-17 05:35:50|14433.93|14313.93|14433.69|14313.69|14433.93|14313.93|14433.69|14313.69|9
1647495360000|2022-03-17 05:36:00|14433.99|14313.99|14434.53|14314.53|14434.56|14314.56|14433.98|14313.98|8
1647495370000|2022-03-17 05:36:10|14434.42|14314.42|14434.85|14314.85|14435.07|14315.07|14434.42|14314.42|10
1647495380000|2022-03-17 05:36:20|14434.81|14314.81|14435.1|14315.1|14435.12|14315.12|14434.58|14314.58|10
1647495390000|2022-03-17 05:36:30|14435.13|14315.13|14435.27|14315.27|14435.43|14315.43|14434.9|14314.9|8
1647495400000|2022-03-17 05:36:40|14435.42|14315.42|14434.7|14314.7|14435.44|14315.44|14434.38|14314.38|7
1647495410000|2022-03-17 05:36:50|14435|14315|14435.09|14315.09|14435.29|14315.29|14434.95|14314.95|10
1647495420000|2022-03-17 05:37:00|14435.59|14315.59|14435.51|14315.51|14435.65|14315.65|14435.49|14315.49|9
1647495430000|2022-03-17 05:37:10|14435.5|14315.5|14434.29|14314.29|14435.5|14315.5|14434.25|14314.25|10
1647495440000|2022-03-17 05:37:20|14434.28|14314.28|14434.21|14314.21|14434.28|14314.28|14434|14314|9
1647495450000|2022-03-17 05:37:30|14434.45|14314.45|14434.4|14314.4|14434.54|14314.54|14434.32|14314.32|10
1647495460000|2022-03-17 05:37:40|14434.36|14314.36|14434.73|14314.73|14434.81|14314.81|14434.36|14314.36|9
1647495470000|2022-03-17 05:37:50|14434.56|14314.56|14434.16|14314.16|14435.01|14315.01|14433.99|14313.99|9
1647495480000|2022-03-17 05:38:00|14434.08|14314.08|14434.1|14314.1|14434.11|14314.11|14433.74|14313.74|10
1647495490000|2022-03-17 05:38:10|14434.02|14314.02|14433.75|14313.75|14434.23|14314.23|14433.75|14313.75|9
1647495500000|2022-03-17 05:38:20|14433.63|14313.63|14431.95|14311.95|14434.1|14314.1|14431.95|14311.95|10
1647495510000|2022-03-17 05:38:30|14431.67|14311.67|14425.36|14305.36|14431.67|14311.67|14425.36|14305.36|10
1647495520000|2022-03-17 05:38:40|14425.35|14305.35|14423.81|14303.81|14425.35|14305.35|14423.81|14303.81|8
1647495530000|2022-03-17 05:38:50|14423.95|14303.95|14420.11|14300.11|14423.95|14303.95|14419.81|14299.81|10
1647495540000|2022-03-17 05:39:00|14420.16|14300.16|14418.18|14298.18|14420.16|14300.16|14418.18|14298.18|10
1647495550000|2022-03-17 05:39:10|14417.88|14297.88|14417.62|14297.62|14417.88|14297.88|14417.29|14297.29|10
1647495560000|2022-03-17 05:39:20|14417.89|14297.89|14420.28|14300.28|14420.28|14300.28|14417.89|14297.89|8
1647495570000|2022-03-17 05:39:30|14420.52|14300.52|14421.78|14301.78|14421.78|14301.78|14419.93|14299.93|9
1647495580000|2022-03-17 05:39:40|14421.9|14301.9|14421.65|14301.65|14421.92|14301.92|14421.49|14301.49|8
1647495590000|2022-03-17 05:39:50|14421.88|14301.88|14420.88|14300.88|14421.95|14301.95|14420.7|14300.7|6
1647495600000|2022-03-17 05:40:00|14420.81|14300.81|14421.07|14301.07|14421.15|14301.15|14420.81|14300.81|5
1647495610000|2022-03-17 05:40:10|14421.29|14301.29|14420.96|14300.96|14421.36|14301.36|14420.96|14300.96|8
1647495620000|2022-03-17 05:40:20|14421.12|14301.12|14421.93|14301.93|14422.21|14302.21|14421.12|14301.12|10
1647495630000|2022-03-17 05:40:30|14422.33|14302.33|14421.76|14301.76|14422.33|14302.33|14421.73|14301.73|9
1647495640000|2022-03-17 05:40:40|14421.55|14301.55|14421.51|14301.51|14421.77|14301.77|14421.5|14301.5|8
1647495650000|2022-03-17 05:40:50|14422.03|14302.03|14420.78|14300.78|14422.03|14302.03|14420.78|14300.78|9
1647495660000|2022-03-17 05:41:00|14422.06|14302.06|14423.56|14303.56|14423.59|14303.59|14421.89|14301.89|9
1647495670000|2022-03-17 05:41:10|14422.84|14302.84|14422.98|14302.98|14423.3|14303.3|14422.84|14302.84|6
1647495680000|2022-03-17 05:41:20|14423.44|14303.44|14422.56|14302.56|14423.61|14303.61|14422.56|14302.56|9
1647495690000|2022-03-17 05:41:30|14422.54|14302.54|14422.88|14302.88|14422.88|14302.88|14422.4|14302.4|10
1647495700000|2022-03-17 05:41:40|14423.18|14303.18|14422.57|14302.57|14423.18|14303.18|14422.52|14302.52|8
1647495710000|2022-03-17 05:41:50|14422.55|14302.55|14422.43|14302.43|14422.78|14302.78|14422.36|14302.36|9
1647495720000|2022-03-17 05:42:00|14422.61|14302.61|14422.4|14302.4|14422.61|14302.61|14422.25|14302.25|9
1647495730000|2022-03-17 05:42:10|14423.07|14303.07|14422.6|14302.6|14423.07|14303.07|14422.47|14302.47|10
1647495740000|2022-03-17 05:42:20|14422.42|14302.42|14422.67|14302.67|14422.76|14302.76|14422.42|14302.42|10
1647495750000|2022-03-17 05:42:30|14422.79|14302.79|14422.44|14302.44|14423.11|14303.11|14422.2|14302.2|10
1647495760000|2022-03-17 05:42:40|14422.2|14302.2|14420.24|14300.24|14422.2|14302.2|14420.24|14300.24|8
1647495770000|2022-03-17 05:42:50|14420.09|14300.09|14421.02|14301.02|14421.02|14301.02|14419.78|14299.78|7
1647495780000|2022-03-17 05:43:00|14421.15|14301.15|14421.69|14301.69|14421.69|14301.69|14421.15|14301.15|6
1647495790000|2022-03-17 05:43:10|14421.71|14301.71|14421.62|14301.62|14421.76|14301.76|14421.44|14301.44|9
1647495800000|2022-03-17 05:43:20|14421.61|14301.61|14422|14302|14422.29|14302.29|14421.61|14301.61|8
1647495810000|2022-03-17 05:43:30|14422.09|14302.09|14423.67|14303.67|14423.67|14303.67|14421.98|14301.98|9
1647495820000|2022-03-17 05:43:40|14423.82|14303.82|14424.01|14304.01|14424.35|14304.35|14423.82|14303.82|7
1647495830000|2022-03-17 05:43:50|14424.14|14304.14|14426.06|14306.06|14426.06|14306.06|14424.14|14304.14|9
1647495840000|2022-03-17 05:44:00|14426.09|14306.09|14428.25|14308.25|14428.79|14308.79|14426.09|14306.09|9
1647495850000|2022-03-17 05:44:10|14428.54|14308.54|14428.89|14308.89|14428.89|14308.89|14428.53|14308.53|6
1647495860000|2022-03-17 05:44:20|14428.86|14308.86|14429.46|14309.46|14429.6|14309.6|14428.71|14308.71|9
1647495870000|2022-03-17 05:44:30|14429.64|14309.64|14429.67|14309.67|14429.8|14309.8|14429.31|14309.31|9
1647495880000|2022-03-17 05:44:40|14429.66|14309.66|14429.46|14309.46|14429.97|14309.97|14429.46|14309.46|9
1647495890000|2022-03-17 05:44:50|14429.49|14309.49|14429.3|14309.3|14429.49|14309.49|14429.24|14309.24|8
1647495900000|2022-03-17 05:45:00|14429.11|14309.11|14429.24|14309.24|14429.39|14309.39|14429.04|14309.04|9
1647495910000|2022-03-17 05:45:10|14429.29|14309.29|14429.68|14309.68|14429.68|14309.68|14429.17|14309.17|10
1647495920000|2022-03-17 05:45:20|14429.7|14309.7|14430.42|14310.42|14430.75|14310.75|14429.68|14309.68|7
1647495930000|2022-03-17 05:45:30|14430.46|14310.46|14429.78|14309.78|14430.67|14310.67|14429.73|14309.73|7
1647495940000|2022-03-17 05:45:40|14429.75|14309.75|14429.69|14309.69|14429.75|14309.75|14429.31|14309.31|6
1647495950000|2022-03-17 05:45:50|14429.92|14309.92|14430.41|14310.41|14430.71|14310.71|14429.92|14309.92|10
1647495960000|2022-03-17 05:46:00|14430.29|14310.29|14432.27|14312.27|14432.27|14312.27|14430.29|14310.29|10
1647495970000|2022-03-17 05:46:10|14432.56|14312.56|14433.27|14313.27|14433.28|14313.28|14432.47|14312.47|9
1647495980000|2022-03-17 05:46:20|14433.5|14313.5|14432.52|14312.52|14433.62|14313.62|14432.52|14312.52|10
1647495990000|2022-03-17 05:46:30|14432.34|14312.34|14431.93|14311.93|14432.66|14312.66|14431.92|14311.92|8
1647496000000|2022-03-17 05:46:40|14431.98|14311.98|14432.07|14312.07|14432.24|14312.24|14431.9|14311.9|7
1647496010000|2022-03-17 05:46:50|14432.48|14312.48|14430.89|14310.89|14432.48|14312.48|14430.89|14310.89|8
1647496020000|2022-03-17 05:47:00|14430.92|14310.92|14431.52|14311.52|14431.7|14311.7|14430.01|14310.01|8
1647496030000|2022-03-17 05:47:10|14431.49|14311.49|14431.43|14311.43|14431.66|14311.66|14431.12|14311.12|10
1647496040000|2022-03-17 05:47:20|14431.31|14311.31|14431.77|14311.77|14431.81|14311.81|14431.26|14311.26|9
1647496050000|2022-03-17 05:47:30|14431.8|14311.8|14432.4|14312.4|14432.83|14312.83|14431.8|14311.8|9
1647496060000|2022-03-17 05:47:40|14432.42|14312.42|14430.5|14310.5|14432.42|14312.42|14430.5|14310.5|9
1647496070000|2022-03-17 05:47:50|14430.44|14310.44|14430.35|14310.35|14430.51|14310.51|14430.26|14310.26|8
1647496080000|2022-03-17 05:48:00|14430.54|14310.54|14430.13|14310.13|14430.92|14310.92|14430.13|14310.13|9
1647496090000|2022-03-17 05:48:10|14430.26|14310.26|14431.17|14311.17|14431.17|14311.17|14430.15|14310.15|6
1647496100000|2022-03-17 05:48:20|14431.33|14311.33|14431.67|14311.67|14431.67|14311.67|14430.97|14310.97|10
1647496110000|2022-03-17 05:48:30|14431.45|14311.45|14432.11|14312.11|14432.11|14312.11|14431.44|14311.44|10
1647496120000|2022-03-17 05:48:40|14432.08|14312.08|14432.54|14312.54|14432.56|14312.56|14432.08|14312.08|7
1647496130000|2022-03-17 05:48:50|14432.49|14312.49|14434.2|14314.2|14434.52|14314.52|14432.48|14312.48|8
1647496140000|2022-03-17 05:49:00|14434.12|14314.12|14434.8|14314.8|14434.91|14314.91|14434.12|14314.12|8
1647496150000|2022-03-17 05:49:10|14434.88|14314.88|14434.57|14314.57|14435|14315|14434.52|14314.52|9
1647496160000|2022-03-17 05:49:20|14434.3|14314.3|14434.07|14314.07|14434.57|14314.57|14434.07|14314.07|10
1647496170000|2022-03-17 05:49:30|14434.17|14314.17|14434.5|14314.5|14434.5|14314.5|14434.01|14314.01|6
1647496180000|2022-03-17 05:49:40|14434.34|14314.34|14433.59|14313.59|14434.34|14314.34|14433.48|14313.48|9
1647496190000|2022-03-17 05:49:50|14433.56|14313.56|14433.72|14313.72|14433.72|14313.72|14433.37|14313.37|9
1647496200000|2022-03-17 05:50:00|14433.96|14313.96|14433.27|14313.27|14434.03|14314.03|14433.07|14313.07|9
1647496210000|2022-03-17 05:50:10|14434.54|14314.54|14435.38|14315.38|14435.61|14315.61|14434.48|14314.48|8
1647496220000|2022-03-17 05:50:20|14435.4|14315.4|14435.53|14315.53|14435.56|14315.56|14435.23|14315.23|8
1647496230000|2022-03-17 05:50:30|14435.43|14315.43|14435.2|14315.2|14435.43|14315.43|14434.92|14314.92|10
1647496240000|2022-03-17 05:50:40|14435.31|14315.31|14434.69|14314.69|14435.31|14315.31|14434.68|14314.68|10
1647496250000|2022-03-17 05:50:50|14434.61|14314.61|14434.35|14314.35|14434.72|14314.72|14434.35|14314.35|8
1647496260000|2022-03-17 05:51:00|14434.57|14314.57|14434.13|14314.13|14434.77|14314.77|14434.13|14314.13|9
1647496270000|2022-03-17 05:51:10|14433.94|14313.94|14433.99|14313.99|14434.12|14314.12|14433.8|14313.8|8
1647496280000|2022-03-17 05:51:20|14433.77|14313.77|14433.02|14313.02|14433.77|14313.77|14433.02|14313.02|9
1647496290000|2022-03-17 05:51:30|14432.91|14312.91|14432.64|14312.64|14433.05|14313.05|14432.64|14312.64|8
1647496300000|2022-03-17 05:51:40|14432.74|14312.74|14432.55|14312.55|14432.74|14312.74|14432.47|14312.47|7
1647496310000|2022-03-17 05:51:50|14432.56|14312.56|14431.6|14311.6|14432.56|14312.56|14431.6|14311.6|10
1647496320000|2022-03-17 05:52:00|14431.71|14311.71|14432.32|14312.32|14432.74|14312.74|14431.47|14311.47|9
1647496330000|2022-03-17 05:52:10|14432.22|14312.22|14430.76|14310.76|14432.3|14312.3|14430.76|14310.76|10
1647496340000|2022-03-17 05:52:20|14430.52|14310.52|14429.64|14309.64|14430.52|14310.52|14429.59|14309.59|9
1647496350000|2022-03-17 05:52:30|14429.6|14309.6|14427.96|14307.96|14429.6|14309.6|14427.96|14307.96|10
1647496360000|2022-03-17 05:52:40|14428.03|14308.03|14424.42|14304.42|14428.03|14308.03|14424.42|14304.42|9
1647496370000|2022-03-17 05:52:50|14423.82|14303.82|14423.1|14303.1|14423.82|14303.82|14423.08|14303.08|6
1647496380000|2022-03-17 05:53:00|14423.13|14303.13|14421.42|14301.42|14423.13|14303.13|14421.42|14301.42|8
1647496390000|2022-03-17 05:53:10|14420.91|14300.91|14421.55|14301.55|14421.55|14301.55|14420.88|14300.88|8
1647496400000|2022-03-17 05:53:20|14421.7|14301.7|14421.98|14301.98|14421.99|14301.99|14421.49|14301.49|10
1647496410000|2022-03-17 05:53:30|14422.44|14302.44|14422.28|14302.28|14422.53|14302.53|14422.28|14302.28|8
1647496420000|2022-03-17 05:53:40|14421.73|14301.73|14422.31|14302.31|14422.5|14302.5|14421.48|14301.48|9
1647496430000|2022-03-17 05:53:50|14422.18|14302.18|14421.89|14301.89|14422.26|14302.26|14421.81|14301.81|8
1647496440000|2022-03-17 05:54:00|14421.88|14301.88|14419.71|14299.71|14422.07|14302.07|14419.71|14299.71|10
1647496450000|2022-03-17 05:54:10|14419.62|14299.62|14419.21|14299.21|14419.86|14299.86|14419.19|14299.19|9
1647496460000|2022-03-17 05:54:20|14419.03|14299.03|14418.99|14298.99|14419.18|14299.18|14418.99|14298.99|9
1647496470000|2022-03-17 05:54:30|14419.2|14299.2|14418.88|14298.88|14419.2|14299.2|14418.87|14298.87|9
1647496480000|2022-03-17 05:54:40|14418.87|14298.87|14419.19|14299.19|14419.82|14299.82|14418.87|14298.87|8
1647496490000|2022-03-17 05:54:50|14419.18|14299.18|14419.09|14299.09|14419.24|14299.24|14419.05|14299.05|8
1647496500000|2022-03-17 05:55:00|14419.18|14299.18|14418.28|14298.28|14419.18|14299.18|14418.08|14298.08|9
1647496510000|2022-03-17 05:55:10|14419.09|14299.09|14420.02|14300.02|14420.02|14300.02|14419.09|14299.09|10
1647496520000|2022-03-17 05:55:20|14420.9|14300.9|14420.93|14300.93|14421.13|14301.13|14420.58|14300.58|10
1647496530000|2022-03-17 05:55:30|14421.21|14301.21|14420.08|14300.08|14421.29|14301.29|14419.77|14299.77|10
1647496540000|2022-03-17 05:55:40|14419.94|14299.94|14417.29|14297.29|14419.94|14299.94|14417.29|14297.29|9
1647496550000|2022-03-17 05:55:50|14417.16|14297.16|14414.46|14294.46|14417.35|14297.35|14414.34|14294.34|10
1647496560000|2022-03-17 05:56:00|14414.44|14294.44|14411.95|14291.95|14414.44|14294.44|14411.95|14291.95|9
1647496570000|2022-03-17 05:56:10|14411.73|14291.73|14411.8|14291.8|14411.88|14291.88|14411.55|14291.55|7
1647496580000|2022-03-17 05:56:20|14411.78|14291.78|14412.17|14292.17|14412.17|14292.17|14411.69|14291.69|8
1647496590000|2022-03-17 05:56:30|14412.21|14292.21|14411.42|14291.42|14412.43|14292.43|14411.42|14291.42|9
1647496600000|2022-03-17 05:56:40|14411.28|14291.28|14408|14288|14411.54|14291.54|14407.87|14287.87|9
1647496610000|2022-03-17 05:56:50|14407.9|14287.9|14408.06|14288.06|14408.13|14288.13|14407.76|14287.76|9
1647496620000|2022-03-17 05:57:00|14409.07|14289.07|14407.92|14287.92|14409.07|14289.07|14407.92|14287.92|10
1647496630000|2022-03-17 05:57:10|14408.92|14288.92|14408.58|14288.58|14408.98|14288.98|14408.46|14288.46|10
1647496640000|2022-03-17 05:57:20|14408.87|14288.87|14409.88|14289.88|14409.88|14289.88|14408.69|14288.69|9
1647496650000|2022-03-17 05:57:30|14410.05|14290.05|14410.21|14290.21|14410.21|14290.21|14409.94|14289.94|7
1647496660000|2022-03-17 05:57:40|14410.19|14290.19|14410.78|14290.78|14410.78|14290.78|14410.18|14290.18|9
1647496670000|2022-03-17 05:57:50|14410.94|14290.94|14411.48|14291.48|14411.48|14291.48|14410.9|14290.9|10
1647496680000|2022-03-17 05:58:00|14411.34|14291.34|14409.94|14289.94|14411.44|14291.44|14409.94|14289.94|8
1647496690000|2022-03-17 05:58:10|14410.02|14290.02|14409.56|14289.56|14410.15|14290.15|14409.56|14289.56|10
1647496700000|2022-03-17 05:58:20|14409.57|14289.57|14408.54|14288.54|14409.57|14289.57|14408.54|14288.54|6
1647496710000|2022-03-17 05:58:30|14408.49|14288.49|14408.63|14288.63|14408.75|14288.75|14408.41|14288.41|9
1647496720000|2022-03-17 05:58:40|14408.69|14288.69|14408.33|14288.33|14408.69|14288.69|14407.72|14287.72|10
1647496730000|2022-03-17 05:58:50|14408.26|14288.26|14408.32|14288.32|14408.32|14288.32|14408.12|14288.12|7
1647496740000|2022-03-17 05:59:00|14408.18|14288.18|14408.43|14288.43|14409.01|14289.01|14408.15|14288.15|7
1647496750000|2022-03-17 05:59:10|14408.4|14288.4|14407.77|14287.77|14408.44|14288.44|14407.26|14287.26|9
1647496760000|2022-03-17 05:59:20|14407.65|14287.65|14408.26|14288.26|14408.49|14288.49|14407.65|14287.65|10
1647496770000|2022-03-17 05:59:30|14408.6|14288.6|14409.03|14289.03|14409.22|14289.22|14408.6|14288.6|8
1647496780000|2022-03-17 05:59:40|14409.25|14289.25|14409.7|14289.7|14409.82|14289.82|14409.21|14289.21|8
1647496790000|2022-03-17 05:59:50|14409.58|14289.58|14409.61|14289.61|14409.69|14289.69|14409.39|14289.39|7
1647496800000|2022-03-17 06:00:00|14409.62|14289.62|14410.09|14290.09|14410.09|14290.09|14409.18|14289.18|9
1647496810000|2022-03-17 06:00:10|14410.59|14290.59|14410.03|14290.03|14410.95|14290.95|14410.03|14290.03|10
1647496820000|2022-03-17 06:00:20|14409.96|14289.96|14409.44|14289.44|14410.24|14290.24|14409.44|14289.44|7
1647496830000|2022-03-17 06:00:30|14409.42|14289.42|14408.78|14288.78|14409.48|14289.48|14408.78|14288.78|10
1647496840000|2022-03-17 06:00:40|14408.75|14288.75|14408.78|14288.78|14408.9|14288.9|14408.66|14288.66|8
1647496850000|2022-03-17 06:00:50|14408.89|14288.89|14408.17|14288.17|14408.89|14288.89|14408.15|14288.15|10
1647496860000|2022-03-17 06:01:00|14408.11|14288.11|14407.35|14287.35|14408.27|14288.27|14407.35|14287.35|9
1647496870000|2022-03-17 06:01:10|14407.04|14287.04|14407.08|14287.08|14407.08|14287.08|14406.54|14286.54|8
1647496880000|2022-03-17 06:01:20|14407.05|14287.05|14406.7|14286.7|14407.05|14287.05|14406.7|14286.7|9
1647496890000|2022-03-17 06:01:30|14406.65|14286.65|14405.43|14285.43|14406.65|14286.65|14405.43|14285.43|9
1647496900000|2022-03-17 06:01:40|14405.61|14285.61|14406.25|14286.25|14406.25|14286.25|14405.49|14285.49|9
1647496910000|2022-03-17 06:01:50|14406.31|14286.31|14406.97|14286.97|14406.97|14286.97|14406.31|14286.31|9
1647496920000|2022-03-17 06:02:00|14407.02|14287.02|14406.66|14286.66|14407.02|14287.02|14406.66|14286.66|10
1647496930000|2022-03-17 06:02:10|14406.85|14286.85|14408.59|14288.59|14408.59|14288.59|14406.85|14286.85|9
1647496940000|2022-03-17 06:02:20|14408.61|14288.61|14409.53|14289.53|14409.53|14289.53|14408.51|14288.51|10
1647496950000|2022-03-17 06:02:30|14409.74|14289.74|14410.46|14290.46|14410.46|14290.46|14409.74|14289.74|9
1647496960000|2022-03-17 06:02:40|14410.44|14290.44|14410.99|14290.99|14410.99|14290.99|14410.29|14290.29|10
1647496970000|2022-03-17 06:02:50|14411.04|14291.04|14411.89|14291.89|14411.89|14291.89|14411.04|14291.04|9
1647496980000|2022-03-17 06:03:00|14412.89|14292.89|14414.46|14294.46|14414.46|14294.46|14412.89|14292.89|8
1647496990000|2022-03-17 06:03:10|14414.52|14294.52|14416.27|14296.27|14416.27|14296.27|14414.52|14294.52|10
1647497000000|2022-03-17 06:03:20|14416.25|14296.25|14417.68|14297.68|14417.68|14297.68|14416.25|14296.25|10
1647497010000|2022-03-17 06:03:30|14417.53|14297.53|14418.83|14298.83|14418.84|14298.84|14417.49|14297.49|8
1647497020000|2022-03-17 06:03:40|14419.71|14299.71|14421.35|14301.35|14421.43|14301.43|14419.71|14299.71|10
1647497030000|2022-03-17 06:03:50|14421.36|14301.36|14421.44|14301.44|14421.55|14301.55|14420.91|14300.91|10
1647497040000|2022-03-17 06:04:00|14421.32|14301.32|14419.75|14299.75|14421.32|14301.32|14419.75|14299.75|10
1647497050000|2022-03-17 06:04:10|14419.57|14299.57|14418.42|14298.42|14419.57|14299.57|14418.42|14298.42|10
1647497060000|2022-03-17 06:04:20|14418.29|14298.29|14418.09|14298.09|14418.37|14298.37|14418.09|14298.09|10
1647497070000|2022-03-17 06:04:30|14417.92|14297.92|14418.65|14298.65|14418.7|14298.7|14417.92|14297.92|10
1647497080000|2022-03-17 06:04:40|14418.83|14298.83|14418.49|14298.49|14418.94|14298.94|14418.36|14298.36|10
1647497090000|2022-03-17 06:04:50|14418.01|14298.01|14418.14|14298.14|14418.21|14298.21|14417.98|14297.98|9
1647497100000|2022-03-17 06:05:00|14418.83|14298.83|14418.38|14298.38|14419.03|14299.03|14418.38|14298.38|9
1647497110000|2022-03-17 06:05:10|14418.31|14298.31|14418.78|14298.78|14418.94|14298.94|14417.91|14297.91|9
1647497120000|2022-03-17 06:05:20|14418.63|14298.63|14418.71|14298.71|14418.71|14298.71|14418.31|14298.31|10
1647497130000|2022-03-17 06:05:30|14418.81|14298.81|14419.19|14299.19|14419.19|14299.19|14418.81|14298.81|10
1647497140000|2022-03-17 06:05:40|14419.59|14299.59|14419.96|14299.96|14420.28|14300.28|14419.43|14299.43|9
1647497150000|2022-03-17 06:05:50|14420.3|14300.3|14421.85|14301.85|14421.85|14301.85|14420.3|14300.3|8
1647497160000|2022-03-17 06:06:00|14422.25|14302.25|14422.44|14302.44|14422.81|14302.81|14421.88|14301.88|9
1647497170000|2022-03-17 06:06:10|14422.3|14302.3|14422.73|14302.73|14423|14303|14422.17|14302.17|9
1647497180000|2022-03-17 06:06:20|14422.71|14302.71|14423.15|14303.15|14423.15|14303.15|14422.47|14302.47|9
1647497190000|2022-03-17 06:06:30|14423.25|14303.25|14423.77|14303.77|14423.77|14303.77|14422.88|14302.88|10
1647497200000|2022-03-17 06:06:40|14423.2|14303.2|14422.31|14302.31|14423.2|14303.2|14422.31|14302.31|9
1647497210000|2022-03-17 06:06:50|14422.35|14302.35|14422.07|14302.07|14422.58|14302.58|14422.06|14302.06|8
1647497220000|2022-03-17 06:07:00|14422.06|14302.06|14421.11|14301.11|14422.06|14302.06|14421.11|14301.11|9
1647497230000|2022-03-17 06:07:10|14421.27|14301.27|14420.77|14300.77|14421.27|14301.27|14420.68|14300.68|6
1647497240000|2022-03-17 06:07:20|14420.53|14300.53|14420.19|14300.19|14420.53|14300.53|14420.19|14300.19|7
1647497250000|2022-03-17 06:07:30|14420.41|14300.41|14420.49|14300.49|14420.49|14300.49|14420.3|14300.3|7
1647497260000|2022-03-17 06:07:40|14420.48|14300.48|14420.76|14300.76|14420.76|14300.76|14420.3|14300.3|8
1647497270000|2022-03-17 06:07:50|14420.79|14300.79|14420.75|14300.75|14420.87|14300.87|14420.56|14300.56|9
1647497280000|2022-03-17 06:08:00|14420.74|14300.74|14421.27|14301.27|14421.27|14301.27|14419.83|14299.83|10
1647497290000|2022-03-17 06:08:10|14421.26|14301.26|14421.59|14301.59|14421.59|14301.59|14421.25|14301.25|9
1647497300000|2022-03-17 06:08:20|14421.8|14301.8|14421.74|14301.74|14421.84|14301.84|14421.72|14301.72|9
1647497310000|2022-03-17 06:08:30|14421.76|14301.76|14421.79|14301.79|14421.84|14301.84|14421.7|14301.7|6
1647497320000|2022-03-17 06:08:40|14422.11|14302.11|14423.4|14303.4|14423.4|14303.4|14421.8|14301.8|9
1647497330000|2022-03-17 06:08:50|14423.47|14303.47|14423.72|14303.72|14423.72|14303.72|14423.44|14303.44|10
1647497340000|2022-03-17 06:09:00|14426.17|14306.17|14425.42|14305.42|14426.17|14306.17|14425.2|14305.2|8
1647497350000|2022-03-17 06:09:10|14425.6|14305.6|14425.31|14305.31|14425.6|14305.6|14425.31|14305.31|6
1647497360000|2022-03-17 06:09:20|14425.24|14305.24|14425.6|14305.6|14425.69|14305.69|14424.91|14304.91|10
1647497370000|2022-03-17 06:09:30|14425.54|14305.54|14425.82|14305.82|14425.83|14305.83|14425.19|14305.19|9
1647497380000|2022-03-17 06:09:40|14425.83|14305.83|14427.48|14307.48|14427.48|14307.48|14425.83|14305.83|7
1647497390000|2022-03-17 06:09:50|14427.23|14307.23|14430.05|14310.05|14430.05|14310.05|14427.23|14307.23|10
1647497400000|2022-03-17 06:10:00|14430.02|14310.02|14430.53|14310.53|14431.07|14311.07|14430.02|14310.02|9
1647497410000|2022-03-17 06:10:10|14430.47|14310.47|14431.09|14311.09|14431.18|14311.18|14430.47|14310.47|10
1647497420000|2022-03-17 06:10:20|14430.75|14310.75|14430.9|14310.9|14430.9|14310.9|14430.23|14310.23|10
1647497430000|2022-03-17 06:10:30|14430.79|14310.79|14431.13|14311.13|14431.22|14311.22|14430.79|14310.79|7
1647497440000|2022-03-17 06:10:40|14430.59|14310.59|14430.8|14310.8|14430.92|14310.92|14430.32|14310.32|9
1647497450000|2022-03-17 06:10:50|14430.65|14310.65|14430.26|14310.26|14430.65|14310.65|14430.17|14310.17|9
1647497460000|2022-03-17 06:11:00|14430.16|14310.16|14430.61|14310.61|14430.63|14310.63|14430.16|14310.16|10
1647497470000|2022-03-17 06:11:10|14430.67|14310.67|14429.86|14309.86|14430.82|14310.82|14429.86|14309.86|7
1647497480000|2022-03-17 06:11:20|14429.64|14309.64|14430.65|14310.65|14430.97|14310.97|14429.33|14309.33|9
1647497490000|2022-03-17 06:11:30|14430.52|14310.52|14429.17|14309.17|14430.52|14310.52|14429.17|14309.17|10
1647497500000|2022-03-17 06:11:40|14429.25|14309.25|14428.71|14308.71|14429.28|14309.28|14428.71|14308.71|9
1647497510000|2022-03-17 06:11:50|14428.74|14308.74|14428.66|14308.66|14428.74|14308.74|14428.51|14308.51|8
1647497520000|2022-03-17 06:12:00|14428.6|14308.6|14427.34|14307.34|14428.69|14308.69|14427.04|14307.04|10
1647497530000|2022-03-17 06:12:10|14427.06|14307.06|14426.17|14306.17|14427.06|14307.06|14426.03|14306.03|9
1647497540000|2022-03-17 06:12:20|14426.01|14306.01|14424.67|14304.67|14426.01|14306.01|14424.19|14304.19|9
1647497550000|2022-03-17 06:12:30|14424.58|14304.58|14423.98|14303.98|14424.58|14304.58|14423.98|14303.98|6
1647497560000|2022-03-17 06:12:40|14423.92|14303.92|14423.08|14303.08|14423.92|14303.92|14423.04|14303.04|8
1647497570000|2022-03-17 06:12:50|14423.05|14303.05|14423.25|14303.25|14423.25|14303.25|14423.02|14303.02|10
1647497580000|2022-03-17 06:13:00|14423.16|14303.16|14423.11|14303.11|14423.16|14303.16|14422.5|14302.5|9
1647497590000|2022-03-17 06:13:10|14422.96|14302.96|14422.77|14302.77|14422.96|14302.96|14422.77|14302.77|4
1647497600000|2022-03-17 06:13:20|14422.75|14302.75|14422.25|14302.25|14422.87|14302.87|14422.25|14302.25|9
1647497610000|2022-03-17 06:13:30|14422.23|14302.23|14421.64|14301.64|14422.39|14302.39|14421.64|14301.64|9
1647497620000|2022-03-17 06:13:40|14421.54|14301.54|14420.38|14300.38|14421.54|14301.54|14420.38|14300.38|9
1647497630000|2022-03-17 06:13:50|14420.33|14300.33|14419.68|14299.68|14420.48|14300.48|14419.68|14299.68|8
1647497640000|2022-03-17 06:14:00|14419.56|14299.56|14420.6|14300.6|14420.6|14300.6|14419.52|14299.52|10
1647497650000|2022-03-17 06:14:10|14420.68|14300.68|14419.08|14299.08|14420.68|14300.68|14419.08|14299.08|10
1647497660000|2022-03-17 06:14:20|14418.42|14298.42|14415.71|14295.71|14418.42|14298.42|14415.71|14295.71|9
1647497670000|2022-03-17 06:14:30|14414.87|14294.87|14412.76|14292.76|14414.87|14294.87|14412.76|14292.76|9
1647497680000|2022-03-17 06:14:40|14412.23|14292.23|14413.69|14293.69|14413.69|14293.69|14412.11|14292.11|10
1647497690000|2022-03-17 06:14:50|14413.92|14293.92|14413.27|14293.27|14414.47|14294.47|14413.23|14293.23|10
1647497700000|2022-03-17 06:15:00|14413.6|14293.6|14413.89|14293.89|14413.89|14293.89|14413.37|14293.37|6
1647497710000|2022-03-17 06:15:10|14413.92|14293.92|14414.43|14294.43|14414.43|14294.43|14413.92|14293.92|9
1647497720000|2022-03-17 06:15:20|14414.4|14294.4|14413.72|14293.72|14414.4|14294.4|14413.72|14293.72|10
1647497730000|2022-03-17 06:15:30|14413.16|14293.16|14410.86|14290.86|14413.16|14293.16|14410.86|14290.86|10
1647497740000|2022-03-17 06:15:40|14410.74|14290.74|14410.56|14290.56|14410.74|14290.74|14410.21|14290.21|10
1647497750000|2022-03-17 06:15:50|14410.43|14290.43|14411.17|14291.17|14411.27|14291.27|14410.43|14290.43|9
1647497760000|2022-03-17 06:16:00|14411.19|14291.19|14406.64|14286.64|14411.19|14291.19|14406.64|14286.64|9
1647497770000|2022-03-17 06:16:10|14406.38|14286.38|14403.56|14283.56|14406.38|14286.38|14403.55|14283.55|9
1647497780000|2022-03-17 06:16:20|14402.97|14282.97|14402.43|14282.43|14402.97|14282.97|14401.47|14281.47|10
1647497790000|2022-03-17 06:16:30|14403.09|14283.09|14403.85|14283.85|14403.85|14283.85|14403.09|14283.09|10
1647497800000|2022-03-17 06:16:40|14403.78|14283.78|14403.5|14283.5|14403.78|14283.78|14403.5|14283.5|8
1647497810000|2022-03-17 06:16:50|14404.01|14284.01|14404.71|14284.71|14404.71|14284.71|14403.87|14283.87|10
1647497820000|2022-03-17 06:17:00|14404.98|14284.98|14405.69|14285.69|14405.81|14285.81|14404.98|14284.98|10
1647497830000|2022-03-17 06:17:10|14405.61|14285.61|14405.6|14285.6|14405.61|14285.61|14405.41|14285.41|8
1647497840000|2022-03-17 06:17:20|14405.57|14285.57|14405.97|14285.97|14406.23|14286.23|14405.5|14285.5|9
1647497850000|2022-03-17 06:17:30|14406.24|14286.24|14406.28|14286.28|14406.35|14286.35|14405.95|14285.95|8
1647497860000|2022-03-17 06:17:40|14406.61|14286.61|14406.15|14286.15|14406.61|14286.61|14406.14|14286.14|10
1647497870000|2022-03-17 06:17:50|14405.89|14285.89|14405.04|14285.04|14405.97|14285.97|14405.04|14285.04|8
1647497880000|2022-03-17 06:18:00|14405.14|14285.14|14404.36|14284.36|14405.14|14285.14|14404.23|14284.23|7
1647497890000|2022-03-17 06:18:10|14403.54|14283.54|14404.05|14284.05|14404.05|14284.05|14403.44|14283.44|10
1647497900000|2022-03-17 06:18:20|14404.03|14284.03|14409.68|14289.68|14409.68|14289.68|14404.03|14284.03|10
1647497910000|2022-03-17 06:18:30|14410.32|14290.32|14412|14292|14412|14292|14410.32|14290.32|10
1647497920000|2022-03-17 06:18:40|14412.3|14292.3|14414.06|14294.06|14414.21|14294.21|14412.3|14292.3|10
1647497930000|2022-03-17 06:18:50|14414.01|14294.01|14415.03|14295.03|14415.03|14295.03|14414.01|14294.01|10
1647497940000|2022-03-17 06:19:00|14415.14|14295.14|14413.74|14293.74|14415.14|14295.14|14413.64|14293.64|8
1647497950000|2022-03-17 06:19:10|14413.59|14293.59|14412.88|14292.88|14413.59|14293.59|14412.64|14292.64|10
1647497960000|2022-03-17 06:19:20|14413.06|14293.06|14414.2|14294.2|14414.2|14294.2|14413.05|14293.05|10
1647497970000|2022-03-17 06:19:30|14414.31|14294.31|14416.28|14296.28|14416.28|14296.28|14414.31|14294.31|10
1647497980000|2022-03-17 06:19:40|14416.71|14296.71|14418.78|14298.78|14418.78|14298.78|14416.71|14296.71|9
1647497990000|2022-03-17 06:19:50|14418.82|14298.82|14419.31|14299.31|14419.31|14299.31|14418.79|14298.79|9
1647498000000|2022-03-17 06:20:00|14419.21|14299.21|14418.79|14298.79|14419.31|14299.31|14418.79|14298.79|10
1647498010000|2022-03-17 06:20:10|14418.77|14298.77|14418.74|14298.74|14419.67|14299.67|14418.22|14298.22|10
1647498020000|2022-03-17 06:20:20|14418.59|14298.59|14418.37|14298.37|14418.91|14298.91|14418.37|14298.37|9
1647498030000|2022-03-17 06:20:30|14418.4|14298.4|14418.31|14298.31|14418.4|14298.4|14418.27|14298.27|8
1647498040000|2022-03-17 06:20:40|14418.2|14298.2|14418.01|14298.01|14418.2|14298.2|14418.01|14298.01|6
1647498050000|2022-03-17 06:20:50|14417.98|14297.98|14419.01|14299.01|14419.22|14299.22|14417.95|14297.95|9
1647498060000|2022-03-17 06:21:00|14419.1|14299.1|14418.97|14298.97|14419.1|14299.1|14418.77|14298.77|8
1647498070000|2022-03-17 06:21:10|14419.22|14299.22|14420.8|14300.8|14420.8|14300.8|14419.22|14299.22|10
1647498080000|2022-03-17 06:21:20|14420.83|14300.83|14421.07|14301.07|14421.09|14301.09|14420.75|14300.75|8
1647498090000|2022-03-17 06:21:30|14421.17|14301.17|14421.06|14301.06|14421.79|14301.79|14421.06|14301.06|8
1647498100000|2022-03-17 06:21:40|14421.05|14301.05|14422.73|14302.73|14422.73|14302.73|14421.05|14301.05|10
1647498110000|2022-03-17 06:21:50|14422.7|14302.7|14423.68|14303.68|14423.68|14303.68|14422.7|14302.7|9
1647498120000|2022-03-17 06:22:00|14423.88|14303.88|14425.14|14305.14|14425.14|14305.14|14423.88|14303.88|8
1647498130000|2022-03-17 06:22:10|14425.04|14305.04|14424.32|14304.32|14425.04|14305.04|14424.27|14304.27|10
1647498140000|2022-03-17 06:22:20|14424.23|14304.23|14424.29|14304.29|14424.29|14304.29|14423.8|14303.8|10
1647498150000|2022-03-17 06:22:30|14424.16|14304.16|14423.84|14303.84|14424.24|14304.24|14423.47|14303.47|10
1647498160000|2022-03-17 06:22:40|14423.43|14303.43|14422.11|14302.11|14423.43|14303.43|14422.11|14302.11|9
1647498170000|2022-03-17 06:22:50|14422.33|14302.33|14422.93|14302.93|14422.93|14302.93|14422.33|14302.33|7
1647498180000|2022-03-17 06:23:00|14422.64|14302.64|14425.91|14305.91|14425.91|14305.91|14422.64|14302.64|10
1647498190000|2022-03-17 06:23:10|14426.22|14306.22|14426.88|14306.88|14427.34|14307.34|14426.2|14306.2|10
1647498200000|2022-03-17 06:23:20|14426.96|14306.96|14427.57|14307.57|14427.85|14307.85|14426.96|14306.96|9
1647498210000|2022-03-17 06:23:30|14426.61|14306.61|14427.05|14307.05|14427.05|14307.05|14426.61|14306.61|8
1647498220000|2022-03-17 06:23:40|14427.06|14307.06|14426.13|14306.13|14427.06|14307.06|14426.13|14306.13|10
1647498230000|2022-03-17 06:23:50|14426.66|14306.66|14426.72|14306.72|14426.87|14306.87|14426.66|14306.66|7
1647498240000|2022-03-17 06:24:00|14427.29|14307.29|14427.6|14307.6|14427.63|14307.63|14427.03|14307.03|10
1647498250000|2022-03-17 06:24:10|14427.84|14307.84|14427.5|14307.5|14427.92|14307.92|14427.5|14307.5|6
1647498260000|2022-03-17 06:24:20|14427.34|14307.34|14426.33|14306.33|14427.34|14307.34|14426.33|14306.33|10
1647498270000|2022-03-17 06:24:30|14426.34|14306.34|14426.81|14306.81|14426.81|14306.81|14426.24|14306.24|9
1647498280000|2022-03-17 06:24:40|14426.78|14306.78|14427.94|14307.94|14427.94|14307.94|14426.78|14306.78|10
1647498290000|2022-03-17 06:24:50|14427.9|14307.9|14427.45|14307.45|14427.93|14307.93|14427.45|14307.45|5
1647498300000|2022-03-17 06:25:00|14427.44|14307.44|14428.72|14308.72|14428.72|14308.72|14427.44|14307.44|5
1647498310000|2022-03-17 06:25:10|14428.95|14308.95|14429.28|14309.28|14429.53|14309.53|14428.95|14308.95|10
1647498320000|2022-03-17 06:25:20|14429.17|14309.17|14429.22|14309.22|14429.25|14309.25|14428.72|14308.72|9
1647498330000|2022-03-17 06:25:30|14428.99|14308.99|14430.71|14310.71|14430.71|14310.71|14428.99|14308.99|10
1647498340000|2022-03-17 06:25:40|14430.82|14310.82|14432.33|14312.33|14432.33|14312.33|14430.82|14310.82|9
1647498350000|2022-03-17 06:25:50|14432.42|14312.42|14433|14313|14433.07|14313.07|14432.03|14312.03|10
1647498360000|2022-03-17 06:26:00|14432.92|14312.92|14430.61|14310.61|14432.92|14312.92|14430.61|14310.61|9
1647498370000|2022-03-17 06:26:10|14430.47|14310.47|14430.1|14310.1|14430.47|14310.47|14430.1|14310.1|8
1647498380000|2022-03-17 06:26:20|14430.05|14310.05|14428.28|14308.28|14430.05|14310.05|14428.28|14308.28|10
1647498390000|2022-03-17 06:26:30|14428.21|14308.21|14427.42|14307.42|14428.21|14308.21|14427.42|14307.42|10
1647498400000|2022-03-17 06:26:40|14427.41|14307.41|14426.2|14306.2|14427.44|14307.44|14425.93|14305.93|9
1647498410000|2022-03-17 06:26:50|14426.1|14306.1|14425.11|14305.11|14426.1|14306.1|14425.11|14305.11|9
1647498420000|2022-03-17 06:27:00|14425.1|14305.1|14423.12|14303.12|14425.32|14305.32|14423.12|14303.12|10
1647498430000|2022-03-17 06:27:10|14423.72|14303.72|14422.62|14302.62|14423.72|14303.72|14422.07|14302.07|9
1647498440000|2022-03-17 06:27:20|14422.38|14302.38|14418.86|14298.86|14422.38|14302.38|14418.86|14298.86|10
1647498450000|2022-03-17 06:27:30|14418.64|14298.64|14416.29|14296.29|14418.64|14298.64|14416.29|14296.29|8
1647498460000|2022-03-17 06:27:40|14416.28|14296.28|14416.07|14296.07|14416.29|14296.29|14414.92|14294.92|8
1647498470000|2022-03-17 06:27:50|14416.39|14296.39|14417.21|14297.21|14417.21|14297.21|14416.39|14296.39|9
1647498480000|2022-03-17 06:28:00|14417.02|14297.02|14415.44|14295.44|14417.99|14297.99|14415.44|14295.44|10
1647498490000|2022-03-17 06:28:10|14415.25|14295.25|14413.01|14293.01|14415.25|14295.25|14413.01|14293.01|9
1647498500000|2022-03-17 06:28:20|14412.96|14292.96|14412.62|14292.62|14413|14293|14412.46|14292.46|10
1647498510000|2022-03-17 06:28:30|14412.56|14292.56|14412.28|14292.28|14412.57|14292.57|14412.12|14292.12|10
1647498520000|2022-03-17 06:28:40|14412.11|14292.11|14410.59|14290.59|14412.11|14292.11|14410.52|14290.52|9
1647498530000|2022-03-17 06:28:50|14410.21|14290.21|14411|14291|14411|14291|14410.04|14290.04|9
1647498540000|2022-03-17 06:29:00|14410.89|14290.89|14411.16|14291.16|14411.2|14291.2|14410.89|14290.89|9
1647498550000|2022-03-17 06:29:10|14410.89|14290.89|14409.97|14289.97|14410.89|14290.89|14409.88|14289.88|8
1647498560000|2022-03-17 06:29:20|14409.91|14289.91|14409.25|14289.25|14409.91|14289.91|14409.25|14289.25|10
1647498570000|2022-03-17 06:29:30|14409.27|14289.27|14406.85|14286.85|14409.27|14289.27|14406.85|14286.85|10
1647498580000|2022-03-17 06:29:40|14406.47|14286.47|14405.46|14285.46|14406.47|14286.47|14405.32|14285.32|8
1647498590000|2022-03-17 06:29:50|14405.3|14285.3|14404.8|14284.8|14405.3|14285.3|14404.8|14284.8|10
1647498600000|2022-03-17 06:30:00|14404.83|14284.83|14403.44|14283.44|14404.86|14284.86|14402.91|14282.91|10
1647498610000|2022-03-17 06:30:10|14403.39|14283.39|14401.87|14281.87|14403.39|14283.39|14401.7|14281.7|8
1647498620000|2022-03-17 06:30:20|14401.91|14281.91|14402.07|14282.07|14402.07|14282.07|14401.84|14281.84|8
1647498630000|2022-03-17 06:30:30|14402.19|14282.19|14402.14|14282.14|14402.19|14282.19|14401.49|14281.49|9
1647498640000|2022-03-17 06:30:40|14400.96|14280.96|14397.17|14277.17|14400.96|14280.96|14397.17|14277.17|9
1647498650000|2022-03-17 06:30:50|14397.26|14277.26|14396.71|14276.71|14397.41|14277.41|14396.57|14276.57|7
1647498660000|2022-03-17 06:31:00|14396.72|14276.72|14394.73|14274.73|14396.72|14276.72|14394.73|14274.73|9
1647498670000|2022-03-17 06:31:10|14396.02|14276.02|14380.6|14260.6|14396.02|14276.02|14380.6|14260.6|10
1647498680000|2022-03-17 06:31:20|14379.57|14259.57|14375.85|14255.85|14379.57|14259.57|14375.66|14255.66|10
1647498690000|2022-03-17 06:31:30|14376.28|14256.28|14373.84|14253.84|14376.28|14256.28|14373.84|14253.84|10
1647498700000|2022-03-17 06:31:40|14373.8|14253.8|14376.5|14256.5|14376.78|14256.78|14373.8|14253.8|9
1647498710000|2022-03-17 06:31:50|14376.38|14256.38|14376.23|14256.23|14376.38|14256.38|14375.63|14255.63|10
1647498720000|2022-03-17 06:32:00|14376.26|14256.26|14372.52|14252.52|14376.26|14256.26|14372.52|14252.52|10
1647498730000|2022-03-17 06:32:10|14372.34|14252.34|14371.88|14251.88|14372.34|14252.34|14371.77|14251.77|9
1647498740000|2022-03-17 06:32:20|14371.93|14251.93|14371.54|14251.54|14372.26|14252.26|14371.46|14251.46|9
1647498750000|2022-03-17 06:32:30|14371.49|14251.49|14371.15|14251.15|14372.2|14252.2|14371.15|14251.15|10
1647498760000|2022-03-17 06:32:40|14371.32|14251.32|14370.41|14250.41|14371.34|14251.34|14370.41|14250.41|9
1647498770000|2022-03-17 06:32:50|14370.17|14250.17|14365.68|14245.68|14370.39|14250.39|14365.68|14245.68|9
1647498780000|2022-03-17 06:33:00|14365.71|14245.71|14366.55|14246.55|14366.55|14246.55|14365.61|14245.61|9
1647498790000|2022-03-17 06:33:10|14365.25|14245.25|14364.51|14244.51|14365.52|14245.52|14364.51|14244.51|9
1647498800000|2022-03-17 06:33:20|14363.86|14243.86|14357.54|14237.54|14363.86|14243.86|14357.54|14237.54|10
1647498810000|2022-03-17 06:33:30|14357.44|14237.44|14357.55|14237.55|14357.55|14237.55|14356.08|14236.08|10
1647498820000|2022-03-17 06:33:40|14357.64|14237.64|14356.8|14236.8|14358.12|14238.12|14356.8|14236.8|8
1647498830000|2022-03-17 06:33:50|14355.76|14235.76|14357.55|14237.55|14357.77|14237.77|14355.76|14235.76|9
1647498840000|2022-03-17 06:34:00|14357.43|14237.43|14357.51|14237.51|14357.6|14237.6|14357.13|14237.13|10
1647498850000|2022-03-17 06:34:10|14357.4|14237.4|14357.34|14237.34|14357.4|14237.4|14356.6|14236.6|10
1647498860000|2022-03-17 06:34:20|14357.32|14237.32|14357.61|14237.61|14358.36|14238.36|14357.32|14237.32|10
1647498870000|2022-03-17 06:34:30|14356.76|14236.76|14356.46|14236.46|14356.76|14236.76|14356.26|14236.26|9
1647498880000|2022-03-17 06:34:40|14356.47|14236.47|14356.78|14236.78|14356.78|14236.78|14356.42|14236.42|9
1647498890000|2022-03-17 06:34:50|14356.83|14236.83|14356.15|14236.15|14357.14|14237.14|14355.89|14235.89|10
1647498900000|2022-03-17 06:35:00|14356.05|14236.05|14357.34|14237.34|14357.34|14237.34|14356.05|14236.05|8
1647498910000|2022-03-17 06:35:10|14357.3|14237.3|14359.47|14239.47|14359.47|14239.47|14357.3|14237.3|10
1647498920000|2022-03-17 06:35:20|14359.69|14239.69|14360.45|14240.45|14360.6|14240.6|14359.69|14239.69|10
1647498930000|2022-03-17 06:35:30|14360.29|14240.29|14357.76|14237.76|14360.29|14240.29|14357.7|14237.7|10
1647498940000|2022-03-17 06:35:40|14357.91|14237.91|14356.49|14236.49|14357.91|14237.91|14356.49|14236.49|10
1647498950000|2022-03-17 06:35:50|14357.47|14237.47|14356.17|14236.17|14357.49|14237.49|14356.05|14236.05|10
1647498960000|2022-03-17 06:36:00|14356.4|14236.4|14357.42|14237.42|14357.42|14237.42|14356.4|14236.4|8
1647498970000|2022-03-17 06:36:10|14358.49|14238.49|14359.42|14239.42|14359.42|14239.42|14358.49|14238.49|7
1647498980000|2022-03-17 06:36:20|14359.34|14239.34|14360.07|14240.07|14360.07|14240.07|14358.8|14238.8|9
1647498990000|2022-03-17 06:36:30|14359.8|14239.8|14363.67|14243.67|14363.67|14243.67|14359.8|14239.8|10
1647499000000|2022-03-17 06:36:40|14363.9|14243.9|14364.64|14244.64|14364.64|14244.64|14363.83|14243.83|9
1647499010000|2022-03-17 06:36:50|14365.14|14245.14|14365.95|14245.95|14366.12|14246.12|14365.01|14245.01|10
1647499020000|2022-03-17 06:37:00|14366.06|14246.06|14366.67|14246.67|14366.67|14246.67|14366.06|14246.06|10
1647499030000|2022-03-17 06:37:10|14367.55|14247.55|14370.12|14250.12|14370.12|14250.12|14367.55|14247.55|10
1647499040000|2022-03-17 06:37:20|14370.34|14250.34|14370.21|14250.21|14371.07|14251.07|14370.21|14250.21|10
1647499050000|2022-03-17 06:37:30|14369.4|14249.4|14368.57|14248.57|14369.4|14249.4|14368.39|14248.39|9
1647499060000|2022-03-17 06:37:40|14368.53|14248.53|14368.74|14248.74|14368.74|14248.74|14367.68|14247.68|8
1647499070000|2022-03-17 06:37:50|14368.52|14248.52|14365.2|14245.2|14368.52|14248.52|14365.2|14245.2|9
1647499080000|2022-03-17 06:38:00|14364.11|14244.11|14361.76|14241.76|14364.11|14244.11|14361.75|14241.75|10
1647499090000|2022-03-17 06:38:10|14361.87|14241.87|14360.82|14240.82|14362.02|14242.02|14360.82|14240.82|8
1647499100000|2022-03-17 06:38:20|14360.81|14240.81|14361.17|14241.17|14361.19|14241.19|14360.43|14240.43|10
1647499110000|2022-03-17 06:38:30|14361.4|14241.4|14361.57|14241.57|14361.8|14241.8|14361.4|14241.4|10
1647499120000|2022-03-17 06:38:40|14362.05|14242.05|14363.15|14243.15|14363.15|14243.15|14362.05|14242.05|8
1647499130000|2022-03-17 06:38:50|14363.2|14243.2|14364.19|14244.19|14364.19|14244.19|14363.2|14243.2|8
1647499140000|2022-03-17 06:39:00|14364.21|14244.21|14363.63|14243.63|14364.29|14244.29|14363.63|14243.63|8
1647499150000|2022-03-17 06:39:10|14363.72|14243.72|14363.43|14243.43|14363.72|14243.72|14362.76|14242.76|10
1647499160000|2022-03-17 06:39:20|14363.47|14243.47|14362.82|14242.82|14363.79|14243.79|14362.82|14242.82|9
1647499170000|2022-03-17 06:39:30|14363.04|14243.04|14367.25|14247.25|14367.25|14247.25|14363.04|14243.04|8
1647499180000|2022-03-17 06:39:40|14367.09|14247.09|14367.92|14247.92|14368.16|14248.16|14367.09|14247.09|8
1647499190000|2022-03-17 06:39:50|14368|14248|14369.56|14249.56|14369.56|14249.56|14367.97|14247.97|10
1647499200000|2022-03-17 06:40:00|14369.57|14249.57|14370.67|14250.67|14370.67|14250.67|14369.34|14249.34|10
1647499210000|2022-03-17 06:40:10|14370.73|14250.73|14371.01|14251.01|14372.8|14252.8|14370.73|14250.73|9
1647499220000|2022-03-17 06:40:20|14371.06|14251.06|14369.84|14249.84|14371.06|14251.06|14369.56|14249.56|9
1647499230000|2022-03-17 06:40:30|14370.21|14250.21|14374.1|14254.1|14374.2|14254.2|14370.09|14250.09|9
1647499240000|2022-03-17 06:40:40|14374.28|14254.28|14375.24|14255.24|14375.24|14255.24|14374.28|14254.28|7
1647499250000|2022-03-17 06:40:50|14375.34|14255.34|14375.33|14255.33|14375.64|14255.64|14375.25|14255.25|7
1647499260000|2022-03-17 06:41:00|14375.29|14255.29|14376.07|14256.07|14376.07|14256.07|14375.29|14255.29|6
1647499270000|2022-03-17 06:41:10|14376.1|14256.1|14375.73|14255.73|14376.11|14256.11|14375.7|14255.7|7
1647499280000|2022-03-17 06:41:20|14375.84|14255.84|14373.74|14253.74|14375.84|14255.84|14373.74|14253.74|8
1647499290000|2022-03-17 06:41:30|14373.87|14253.87|14373.02|14253.02|14373.87|14253.87|14373.02|14253.02|8
1647499300000|2022-03-17 06:41:40|14373.33|14253.33|14373.56|14253.56|14373.59|14253.59|14372.85|14252.85|8
1647499310000|2022-03-17 06:41:50|14373.75|14253.75|14374.53|14254.53|14374.53|14254.53|14373.75|14253.75|10
1647499320000|2022-03-17 06:42:00|14374.65|14254.65|14375.87|14255.87|14375.87|14255.87|14374.65|14254.65|9
1647499330000|2022-03-17 06:42:10|14376.43|14256.43|14376.45|14256.45|14376.67|14256.67|14376.43|14256.43|7
1647499340000|2022-03-17 06:42:20|14376.46|14256.46|14376.44|14256.44|14376.71|14256.71|14376.44|14256.44|7
1647499350000|2022-03-17 06:42:30|14376.6|14256.6|14376.68|14256.68|14376.74|14256.74|14376.32|14256.32|9
1647499360000|2022-03-17 06:42:40|14376.74|14256.74|14375.67|14255.67|14376.77|14256.77|14375.67|14255.67|9
1647499370000|2022-03-17 06:42:50|14375.39|14255.39|14374.95|14254.95|14375.39|14255.39|14374.88|14254.88|9
1647499380000|2022-03-17 06:43:00|14374.94|14254.94|14374.32|14254.32|14374.94|14254.94|14374.18|14254.18|7
1647499390000|2022-03-17 06:43:10|14374.14|14254.14|14374.14|14254.14|14374.21|14254.21|14374.14|14254.14|6
1647499400000|2022-03-17 06:43:20|14374.34|14254.34|14373.86|14253.86|14374.38|14254.38|14373.86|14253.86|9
1647499410000|2022-03-17 06:43:30|14373.59|14253.59|14373.56|14253.56|14373.7|14253.7|14373.51|14253.51|7
1647499420000|2022-03-17 06:43:40|14373.73|14253.73|14374.23|14254.23|14374.54|14254.54|14373.73|14253.73|7
1647499430000|2022-03-17 06:43:50|14374.36|14254.36|14375.1|14255.1|14375.18|14255.18|14374.19|14254.19|8
1647499440000|2022-03-17 06:44:00|14375.19|14255.19|14374.23|14254.23|14375.19|14255.19|14374.23|14254.23|9
1647499450000|2022-03-17 06:44:10|14374.14|14254.14|14376.13|14256.13|14376.13|14256.13|14374.14|14254.14|8
1647499460000|2022-03-17 06:44:20|14376.16|14256.16|14376.49|14256.49|14376.82|14256.82|14376.16|14256.16|9
1647499470000|2022-03-17 06:44:30|14376.56|14256.56|14375.9|14255.9|14376.7|14256.7|14375.63|14255.63|10
1647499480000|2022-03-17 06:44:40|14375.97|14255.97|14376.05|14256.05|14376.08|14256.08|14375.97|14255.97|8
1647499490000|2022-03-17 06:44:50|14375.04|14255.04|14375.51|14255.51|14375.51|14255.51|14374.88|14254.88|9
1647499500000|2022-03-17 06:45:00|14375.6|14255.6|14375.2|14255.2|14375.6|14255.6|14375.2|14255.2|8
1647499510000|2022-03-17 06:45:10|14375.18|14255.18|14376.45|14256.45|14376.45|14256.45|14375.18|14255.18|9
1647499520000|2022-03-17 06:45:20|14376.22|14256.22|14376.31|14256.31|14376.39|14256.39|14376.1|14256.1|7
1647499530000|2022-03-17 06:45:30|14376.28|14256.28|14375.91|14255.91|14376.28|14256.28|14375.75|14255.75|6
1647499540000|2022-03-17 06:45:40|14376.13|14256.13|14376.63|14256.63|14376.9|14256.9|14376.02|14256.02|9
1647499550000|2022-03-17 06:45:50|14374.96|14254.96|14371.97|14251.97|14374.96|14254.96|14371.97|14251.97|9
1647499560000|2022-03-17 06:46:00|14371.8|14251.8|14372.01|14252.01|14372.95|14252.95|14371.8|14251.8|10
1647499570000|2022-03-17 06:46:10|14371.77|14251.77|14371.67|14251.67|14372.17|14252.17|14371.67|14251.67|10
1647499580000|2022-03-17 06:46:20|14371.56|14251.56|14371.53|14251.53|14371.8|14251.8|14371.53|14251.53|7
1647499590000|2022-03-17 06:46:30|14371.66|14251.66|14371.71|14251.71|14371.91|14251.91|14371.48|14251.48|10
1647499600000|2022-03-17 06:46:40|14371.96|14251.96|14370.57|14250.57|14371.96|14251.96|14370.57|14250.57|10
1647499610000|2022-03-17 06:46:50|14370.59|14250.59|14370.12|14250.12|14370.59|14250.59|14370.12|14250.12|9
1647499620000|2022-03-17 06:47:00|14370.18|14250.18|14369.14|14249.14|14370.25|14250.25|14369.14|14249.14|8
1647499630000|2022-03-17 06:47:10|14368.94|14248.94|14366.3|14246.3|14368.94|14248.94|14366.3|14246.3|7
1647499640000|2022-03-17 06:47:20|14366.43|14246.43|14352.02|14232.02|14366.43|14246.43|14352.02|14232.02|10
1647499650000|2022-03-17 06:47:30|14351.29|14231.29|14341.38|14221.38|14351.29|14231.29|14341.38|14221.38|10
1647499660000|2022-03-17 06:47:40|14341.13|14221.13|14341.72|14221.72|14341.84|14221.84|14340.71|14220.71|9
1647499670000|2022-03-17 06:47:50|14341.81|14221.81|14335.59|14215.59|14341.81|14221.81|14335.39|14215.39|10
1647499680000|2022-03-17 06:48:00|14334.43|14214.43|14322.66|14202.66|14334.43|14214.43|14322.66|14202.66|10
1647499690000|2022-03-17 06:48:10|14321.96|14201.96|14316|14196|14321.96|14201.96|14316|14196|10
1647499700000|2022-03-17 06:48:20|14314.32|14194.32|14318.44|14198.44|14318.44|14198.44|14314.32|14194.32|10
1647499710000|2022-03-17 06:48:30|14318.21|14198.21|14322.94|14202.94|14323.38|14203.38|14318.1|14198.1|10
1647499720000|2022-03-17 06:48:40|14323.87|14203.87|14325.39|14205.39|14325.39|14205.39|14323.47|14203.47|9
1647499730000|2022-03-17 06:48:50|14324.84|14204.84|14325.49|14205.49|14325.71|14205.71|14324.49|14204.49|9
1647499740000|2022-03-17 06:49:00|14325.38|14205.38|14323.98|14203.98|14326.81|14206.81|14323.98|14203.98|10
1647499750000|2022-03-17 06:49:10|14324.11|14204.11|14326.23|14206.23|14326.23|14206.23|14324.11|14204.11|8
1647499760000|2022-03-17 06:49:20|14326.88|14206.88|14326.7|14206.7|14327.85|14207.85|14326.7|14206.7|10
1647499770000|2022-03-17 06:49:30|14326.59|14206.59|14325.28|14205.28|14326.59|14206.59|14325.28|14205.28|10
1647499780000|2022-03-17 06:49:40|14324.95|14204.95|14324.64|14204.64|14324.95|14204.95|14324.33|14204.33|9
1647499790000|2022-03-17 06:49:50|14324.46|14204.46|14324.1|14204.1|14325.13|14205.13|14324.1|14204.1|9
1647499800000|2022-03-17 06:50:00|14323.84|14203.84|14324.65|14204.65|14324.65|14204.65|14323.71|14203.71|10
1647499810000|2022-03-17 06:50:10|14324.5|14204.5|14324.75|14204.75|14325.19|14205.19|14324.5|14204.5|10
1647499820000|2022-03-17 06:50:20|14324.71|14204.71|14324.2|14204.2|14324.88|14204.88|14323.98|14203.98|10
1647499830000|2022-03-17 06:50:30|14324.14|14204.14|14323.01|14203.01|14324.14|14204.14|14323.01|14203.01|8
1647499840000|2022-03-17 06:50:40|14322.8|14202.8|14320.97|14200.97|14322.91|14202.91|14320.97|14200.97|10
1647499850000|2022-03-17 06:50:50|14321.08|14201.08|14320.96|14200.96|14321.26|14201.26|14320.87|14200.87|10
1647499860000|2022-03-17 06:51:00|14320.88|14200.88|14318.32|14198.32|14320.88|14200.88|14318.32|14198.32|9
1647499870000|2022-03-17 06:51:10|14318.19|14198.19|14318.81|14198.81|14318.88|14198.88|14318.14|14198.14|9
1647499880000|2022-03-17 06:51:20|14319.44|14199.44|14318.07|14198.07|14319.44|14199.44|14317.78|14197.78|10
1647499890000|2022-03-17 06:51:30|14318.26|14198.26|14318.15|14198.15|14318.57|14198.57|14317.49|14197.49|9
1647499900000|2022-03-17 06:51:40|14318.21|14198.21|14313.57|14193.57|14318.37|14198.37|14313.57|14193.57|10
1647499910000|2022-03-17 06:51:50|14313.82|14193.82|14311.18|14191.18|14313.82|14193.82|14310.92|14190.92|9
1647499920000|2022-03-17 06:52:00|14310.42|14190.42|14307.79|14187.79|14310.42|14190.42|14307.58|14187.58|10
1647499930000|2022-03-17 06:52:10|14307.87|14187.87|14310.76|14190.76|14310.76|14190.76|14307.87|14187.87|10
1647499940000|2022-03-17 06:52:20|14310.85|14190.85|14309.89|14189.89|14310.93|14190.93|14309.72|14189.72|10
1647499950000|2022-03-17 06:52:30|14309.88|14189.88|14309.92|14189.92|14310.52|14190.52|14309.59|14189.59|9
1647499960000|2022-03-17 06:52:40|14310.53|14190.53|14313.16|14193.16|14313.26|14193.26|14310.53|14190.53|9
1647499970000|2022-03-17 06:52:50|14313.1|14193.1|14314.22|14194.22|14314.28|14194.28|14312.75|14192.75|10
1647499980000|2022-03-17 06:53:00|14314.19|14194.19|14315.27|14195.27|14315.27|14195.27|14314.01|14194.01|10
1647499990000|2022-03-17 06:53:10|14315.24|14195.24|14314.57|14194.57|14315.27|14195.27|14314.51|14194.51|8
1647500000000|2022-03-17 06:53:20|14314.65|14194.65|14316.15|14196.15|14316.15|14196.15|14314.42|14194.42|10
1647500010000|2022-03-17 06:53:30|14316.02|14196.02|14316.51|14196.51|14316.62|14196.62|14316.02|14196.02|10
1647500020000|2022-03-17 06:53:40|14316.59|14196.59|14316.75|14196.75|14317.86|14197.86|14316.57|14196.57|10
1647500030000|2022-03-17 06:53:50|14316.85|14196.85|14316.97|14196.97|14316.97|14196.97|14316.67|14196.67|9
1647500040000|2022-03-17 06:54:00|14317.15|14197.15|14318.84|14198.84|14318.84|14198.84|14316.82|14196.82|9
1647500050000|2022-03-17 06:54:10|14319.7|14199.7|14320.51|14200.51|14320.56|14200.56|14319.7|14199.7|10
1647500060000|2022-03-17 06:54:20|14320.69|14200.69|14321.19|14201.19|14321.19|14201.19|14320.4|14200.4|8
1647500070000|2022-03-17 06:54:30|14321.17|14201.17|14320.61|14200.61|14321.2|14201.2|14320.61|14200.61|9
1647500080000|2022-03-17 06:54:40|14320.57|14200.57|14324.91|14204.91|14324.91|14204.91|14320.45|14200.45|8
1647500090000|2022-03-17 06:54:50|14324.94|14204.94|14328.83|14208.83|14328.86|14208.86|14324.87|14204.87|10
1647500100000|2022-03-17 06:55:00|14328.77|14208.77|14329.95|14209.95|14329.95|14209.95|14328.77|14208.77|9
1647500110000|2022-03-17 06:55:10|14334.16|14214.16|14335.76|14215.76|14336.09|14216.09|14334.16|14214.16|8
1647500120000|2022-03-17 06:55:20|14337.05|14217.05|14341.33|14221.33|14341.33|14221.33|14337.03|14217.03|10
1647500130000|2022-03-17 06:55:30|14342.09|14222.09|14345.93|14225.93|14345.93|14225.93|14342.09|14222.09|9
1647500140000|2022-03-17 06:55:40|14345.87|14225.87|14349.48|14229.48|14349.54|14229.54|14345.66|14225.66|10
1647500150000|2022-03-17 06:55:50|14350.65|14230.65|14349.8|14229.8|14350.69|14230.69|14349.27|14229.27|10
1647500160000|2022-03-17 06:56:00|14349.17|14229.17|14349.72|14229.72|14350.52|14230.52|14349.17|14229.17|10
1647500170000|2022-03-17 06:56:10|14349.32|14229.32|14349.18|14229.18|14349.58|14229.58|14349.15|14229.15|10
1647500180000|2022-03-17 06:56:20|14349.27|14229.27|14349.42|14229.42|14349.47|14229.47|14349|14229|9
1647500190000|2022-03-17 06:56:30|14348.56|14228.56|14348.42|14228.42|14348.56|14228.56|14348.42|14228.42|9
1647500200000|2022-03-17 06:56:40|14348.74|14228.74|14349.21|14229.21|14349.24|14229.24|14348.27|14228.27|9
1647500210000|2022-03-17 06:56:50|14349.14|14229.14|14350.73|14230.73|14350.87|14230.87|14349.14|14229.14|9
1647500220000|2022-03-17 06:57:00|14350.44|14230.44|14349.86|14229.86|14351.13|14231.13|14349.86|14229.86|10
1647500230000|2022-03-17 06:57:10|14349.69|14229.69|14346.82|14226.82|14349.69|14229.69|14346.82|14226.82|10
1647500240000|2022-03-17 06:57:20|14346.8|14226.8|14344.99|14224.99|14346.8|14226.8|14344.99|14224.99|9
1647500250000|2022-03-17 06:57:30|14344.12|14224.12|14342.13|14222.13|14344.12|14224.12|14342.13|14222.13|10
1647500260000|2022-03-17 06:57:40|14342.25|14222.25|14339.82|14219.82|14342.25|14222.25|14339.82|14219.82|10
1647500270000|2022-03-17 06:57:50|14339.79|14219.79|14339.19|14219.19|14340.27|14220.27|14339.19|14219.19|8
1647500280000|2022-03-17 06:58:00|14338.88|14218.88|14338.95|14218.95|14339.79|14219.79|14338.57|14218.57|10
1647500290000|2022-03-17 06:58:10|14339.15|14219.15|14340.35|14220.35|14340.35|14220.35|14339.14|14219.14|10
1647500300000|2022-03-17 06:58:20|14340.88|14220.88|14342.56|14222.56|14342.56|14222.56|14340.88|14220.88|8
1647500310000|2022-03-17 06:58:30|14342.65|14222.65|14342.35|14222.35|14342.72|14222.72|14342.35|14222.35|7
1647500320000|2022-03-17 06:58:40|14342.37|14222.37|14344.12|14224.12|14344.12|14224.12|14342.37|14222.37|10
1647500330000|2022-03-17 06:58:50|14344.19|14224.19|14343.47|14223.47|14344.19|14224.19|14343.42|14223.42|10
1647500340000|2022-03-17 06:59:00|14343.41|14223.41|14341.59|14221.59|14343.41|14223.41|14341.59|14221.59|8
1647500350000|2022-03-17 06:59:10|14341.67|14221.67|14341.21|14221.21|14341.67|14221.67|14341.21|14221.21|8
1647500360000|2022-03-17 06:59:20|14341.19|14221.19|14341.74|14221.74|14341.74|14221.74|14341.18|14221.18|10
1647500370000|2022-03-17 06:59:30|14341.73|14221.73|14341.98|14221.98|14341.98|14221.98|14341.73|14221.73|9
1647500380000|2022-03-17 06:59:40|14341.99|14221.99|14343.1|14223.1|14343.1|14223.1|14341.99|14221.99|8
1647500390000|2022-03-17 06:59:50|14343.25|14223.25|14343.84|14223.84|14343.95|14223.95|14343.25|14223.25|7
1647500400000|2022-03-17 07:00:00|14343.97|14223.97|14344.95|14224.95|14344.95|14224.95|14343.95|14223.95|9
1647500410000|2022-03-17 07:00:10|14345.09|14225.09|14345.57|14225.57|14346.22|14226.22|14345.09|14225.09|10
1647500420000|2022-03-17 07:00:20|14345.53|14225.53|14346.28|14226.28|14346.28|14226.28|14345.32|14225.32|8
1647500430000|2022-03-17 07:00:30|14346.24|14226.24|14347.39|14227.39|14347.39|14227.39|14346.24|14226.24|9
1647500440000|2022-03-17 07:00:40|14346.76|14226.76|14343.46|14223.46|14346.76|14226.76|14343.46|14223.46|10
1647500450000|2022-03-17 07:00:50|14343.34|14223.34|14341.9|14221.9|14343.34|14223.34|14341.9|14221.9|9
1647500460000|2022-03-17 07:01:00|14341.89|14221.89|14346.96|14226.96|14346.96|14226.96|14341.64|14221.64|9
1647500470000|2022-03-17 07:01:10|14346.75|14226.75|14344.31|14224.31|14347.18|14227.18|14343.85|14223.85|8
1647500480000|2022-03-17 07:01:20|14344.37|14224.37|14333.22|14213.22|14344.39|14224.39|14333.22|14213.22|10
1647500490000|2022-03-17 07:01:30|14331.89|14211.89|14324.56|14204.56|14331.89|14211.89|14324.56|14204.56|9
1647500500000|2022-03-17 07:01:40|14323.96|14203.96|14322.95|14202.95|14324.16|14204.16|14322.25|14202.25|10
1647500510000|2022-03-17 07:01:50|14323.06|14203.06|14325.41|14205.41|14325.64|14205.64|14323.06|14203.06|10
1647500520000|2022-03-17 07:02:00|14325.38|14205.38|14328.81|14208.81|14328.81|14208.81|14325.38|14205.38|10
1647500530000|2022-03-17 07:02:10|14329.18|14209.18|14328.51|14208.51|14329.47|14209.47|14328.35|14208.35|9
1647500540000|2022-03-17 07:02:20|14328.71|14208.71|14329.88|14209.88|14329.88|14209.88|14328.71|14208.71|9
1647500550000|2022-03-17 07:02:30|14330.01|14210.01|14329.9|14209.9|14330.73|14210.73|14329.9|14209.9|10
1647500560000|2022-03-17 07:02:40|14329.7|14209.7|14329.5|14209.5|14329.82|14209.82|14329.2|14209.2|10
1647500570000|2022-03-17 07:02:50|14329.53|14209.53|14329.89|14209.89|14330.26|14210.26|14329.39|14209.39|9
1647500580000|2022-03-17 07:03:00|14329.98|14209.98|14330.12|14210.12|14330.51|14210.51|14329.53|14209.53|10
1647500590000|2022-03-17 07:03:10|14330.51|14210.51|14331.99|14211.99|14331.99|14211.99|14330.44|14210.44|10
1647500600000|2022-03-17 07:03:20|14331.95|14211.95|14332.73|14212.73|14333.16|14213.16|14331.95|14211.95|10
1647500610000|2022-03-17 07:03:30|14332.82|14212.82|14331.26|14211.26|14332.83|14212.83|14331.26|14211.26|10
1647500620000|2022-03-17 07:03:40|14331.45|14211.45|14332.13|14212.13|14332.13|14212.13|14331.45|14211.45|10
1647500630000|2022-03-17 07:03:50|14332.08|14212.08|14332.32|14212.32|14332.42|14212.42|14332.08|14212.08|10
1647500640000|2022-03-17 07:04:00|14332.31|14212.31|14333.19|14213.19|14333.19|14213.19|14331.98|14211.98|10
1647500650000|2022-03-17 07:04:10|14333.28|14213.28|14335.45|14215.45|14335.74|14215.74|14333.13|14213.13|10
1647500660000|2022-03-17 07:04:20|14335.3|14215.3|14336.29|14216.29|14336.29|14216.29|14335.29|14215.29|8
1647500670000|2022-03-17 07:04:30|14337.12|14217.12|14337.75|14217.75|14337.81|14217.81|14337.12|14217.12|8
1647500680000|2022-03-17 07:04:40|14337.76|14217.76|14339.47|14219.47|14339.47|14219.47|14337.76|14217.76|10
1647500690000|2022-03-17 07:04:50|14339.63|14219.63|14341.12|14221.12|14341.18|14221.18|14339.33|14219.33|8
1647500700000|2022-03-17 07:05:00|14341.67|14221.67|14344.85|14224.85|14344.85|14224.85|14341.67|14221.67|9
1647500710000|2022-03-17 07:05:10|14344.79|14224.79|14346.08|14226.08|14346.08|14226.08|14344.79|14224.79|10
1647500720000|2022-03-17 07:05:20|14346.15|14226.15|14349.6|14229.6|14349.6|14229.6|14346.15|14226.15|10
1647500730000|2022-03-17 07:05:30|14349.61|14229.61|14349.33|14229.33|14350.49|14230.49|14349.33|14229.33|10
1647500740000|2022-03-17 07:05:40|14348.99|14228.99|14349.75|14229.75|14349.75|14229.75|14348.79|14228.79|9
1647500750000|2022-03-17 07:05:50|14349.8|14229.8|14350.51|14230.51|14350.52|14230.52|14349.8|14229.8|10
1647500760000|2022-03-17 07:06:00|14350.59|14230.59|14350.77|14230.77|14351.86|14231.86|14350.47|14230.47|10
1647500770000|2022-03-17 07:06:10|14350.73|14230.73|14351.61|14231.61|14351.79|14231.79|14350.73|14230.73|10
1647500780000|2022-03-17 07:06:20|14351.84|14231.84|14355.28|14235.28|14355.28|14235.28|14351.84|14231.84|10
1647500790000|2022-03-17 07:06:30|14355.21|14235.21|14355.52|14235.52|14355.69|14235.69|14355.21|14235.21|8
1647500800000|2022-03-17 07:06:40|14355.79|14235.79|14356.78|14236.78|14356.96|14236.96|14355.79|14235.79|10
1647500810000|2022-03-17 07:06:50|14356.76|14236.76|14355.6|14235.6|14356.76|14236.76|14355.6|14235.6|9
1647500820000|2022-03-17 07:07:00|14355.59|14235.59|14355.84|14235.84|14355.84|14235.84|14355.13|14235.13|10
1647500830000|2022-03-17 07:07:10|14355.25|14235.25|14358.14|14238.14|14358.17|14238.17|14355.25|14235.25|10
1647500840000|2022-03-17 07:07:20|14358.25|14238.25|14358.47|14238.47|14358.51|14238.51|14358.14|14238.14|9
1647500850000|2022-03-17 07:07:30|14358.3|14238.3|14359.52|14239.52|14359.52|14239.52|14358.3|14238.3|9
1647500860000|2022-03-17 07:07:40|14359.28|14239.28|14360.81|14240.81|14360.81|14240.81|14359.28|14239.28|10
1647500870000|2022-03-17 07:07:50|14361|14241|14362.05|14242.05|14362.05|14242.05|14360.95|14240.95|10
1647500880000|2022-03-17 07:08:00|14362.12|14242.12|14362.28|14242.28|14363.09|14243.09|14361.26|14241.26|9
1647500890000|2022-03-17 07:08:10|14362.45|14242.45|14360.74|14240.74|14362.5|14242.5|14360.74|14240.74|10
1647500900000|2022-03-17 07:08:20|14360.23|14240.23|14359.71|14239.71|14360.46|14240.46|14359.59|14239.59|10
1647500910000|2022-03-17 07:08:30|14359.77|14239.77|14358.41|14238.41|14359.77|14239.77|14358.38|14238.38|8
1647500920000|2022-03-17 07:08:40|14358.48|14238.48|14358.05|14238.05|14358.53|14238.53|14358.02|14238.02|9
1647500930000|2022-03-17 07:08:50|14357.92|14237.92|14358.6|14238.6|14358.77|14238.77|14357.78|14237.78|9
1647500940000|2022-03-17 07:09:00|14358.73|14238.73|14360.27|14240.27|14360.29|14240.29|14358.73|14238.73|10
1647500950000|2022-03-17 07:09:10|14360.31|14240.31|14360.09|14240.09|14360.31|14240.31|14359.41|14239.41|10
1647500960000|2022-03-17 07:09:20|14360.13|14240.13|14362.19|14242.19|14362.19|14242.19|14360.09|14240.09|9
1647500970000|2022-03-17 07:09:30|14362.08|14242.08|14372.44|14252.44|14372.44|14252.44|14362.08|14242.08|10
1647500980000|2022-03-17 07:09:40|14373.69|14253.69|14378.22|14258.22|14378.43|14258.43|14373.69|14253.69|10
1647500990000|2022-03-17 07:09:50|14378.5|14258.5|14377.42|14257.42|14378.5|14258.5|14377.42|14257.42|8
1647501000000|2022-03-17 07:10:00|14377.35|14257.35|14376.36|14256.36|14377.35|14257.35|14376.27|14256.27|9
1647501010000|2022-03-17 07:10:10|14376.12|14256.12|14376|14256|14376.9|14256.9|14376|14256|8
1647501020000|2022-03-17 07:10:20|14375.6|14255.6|14374.48|14254.48|14375.6|14255.6|14374.48|14254.48|10
1647501030000|2022-03-17 07:10:30|14374.47|14254.47|14374.36|14254.36|14374.51|14254.51|14374.33|14254.33|10
1647501040000|2022-03-17 07:10:40|14374.71|14254.71|14374|14254|14374.71|14254.71|14373.94|14253.94|9
1647501050000|2022-03-17 07:10:50|14373.96|14253.96|14374.46|14254.46|14374.46|14254.46|14373.96|14253.96|8
1647501060000|2022-03-17 07:11:00|14375.96|14255.96|14377.67|14257.67|14377.67|14257.67|14375.96|14255.96|10
1647501070000|2022-03-17 07:11:10|14377.76|14257.76|14378.43|14258.43|14378.43|14258.43|14377.76|14257.76|8
1647501080000|2022-03-17 07:11:20|14379.1|14259.1|14378.61|14258.61|14379.1|14259.1|14378.54|14258.54|8
1647501090000|2022-03-17 07:11:30|14378.72|14258.72|14378.43|14258.43|14378.83|14258.83|14378.31|14258.31|9
1647501100000|2022-03-17 07:11:40|14378.52|14258.52|14379.17|14259.17|14379.7|14259.7|14378|14258|9
1647501110000|2022-03-17 07:11:50|14379.42|14259.42|14379.21|14259.21|14379.42|14259.42|14379.19|14259.19|9
1647501120000|2022-03-17 07:12:00|14379.19|14259.19|14378.97|14258.97|14379.53|14259.53|14378.59|14258.59|10
1647501130000|2022-03-17 07:12:10|14378.83|14258.83|14376.99|14256.99|14378.85|14258.85|14376.99|14256.99|8
1647501140000|2022-03-17 07:12:20|14377.1|14257.1|14377.96|14257.96|14377.96|14257.96|14377.1|14257.1|10
1647501150000|2022-03-17 07:12:30|14378.07|14258.07|14377.48|14257.48|14378.16|14258.16|14377.48|14257.48|9
1647501160000|2022-03-17 07:12:40|14377.45|14257.45|14377.47|14257.47|14377.52|14257.52|14377.35|14257.35|8
1647501170000|2022-03-17 07:12:50|14377.51|14257.51|14377.03|14257.03|14377.51|14257.51|14376.99|14256.99|8
1647501180000|2022-03-17 07:13:00|14377.18|14257.18|14376.44|14256.44|14377.68|14257.68|14376.35|14256.35|9
1647501190000|2022-03-17 07:13:10|14376.51|14256.51|14376.45|14256.45|14376.6|14256.6|14376.39|14256.39|9
1647501200000|2022-03-17 07:13:20|14376.41|14256.41|14377.4|14257.4|14377.4|14257.4|14376.4|14256.4|8
1647501210000|2022-03-17 07:13:30|14377.39|14257.39|14377.73|14257.73|14377.86|14257.86|14377.39|14257.39|7
1647501220000|2022-03-17 07:13:40|14377.99|14257.99|14377.81|14257.81|14378.43|14258.43|14377.81|14257.81|10
1647501230000|2022-03-17 07:13:50|14377.83|14257.83|14376.33|14256.33|14378.02|14258.02|14376.33|14256.33|9
1647501240000|2022-03-17 07:14:00|14376.34|14256.34|14376.58|14256.58|14376.58|14256.58|14376.34|14256.34|8
1647501250000|2022-03-17 07:14:10|14376.73|14256.73|14376.87|14256.87|14376.88|14256.88|14376.62|14256.62|9
1647501260000|2022-03-17 07:14:20|14376.62|14256.62|14377.09|14257.09|14377.2|14257.2|14376.62|14256.62|8
1647501270000|2022-03-17 07:14:30|14377.07|14257.07|14376.83|14256.83|14377.15|14257.15|14376.77|14256.77|9
1647501280000|2022-03-17 07:14:40|14376.84|14256.84|14377.64|14257.64|14377.64|14257.64|14376.76|14256.76|10
1647501290000|2022-03-17 07:14:50|14377.46|14257.46|14375.82|14255.82|14377.67|14257.67|14375.82|14255.82|9
1647501300000|2022-03-17 07:15:00|14375.53|14255.53|14373.17|14253.17|14375.57|14255.57|14373.17|14253.17|10
1647501310000|2022-03-17 07:15:10|14372.85|14252.85|14371.95|14251.95|14372.85|14252.85|14371.95|14251.95|10
1647501320000|2022-03-17 07:15:20|14371.93|14251.93|14373.33|14253.33|14373.33|14253.33|14371.71|14251.71|10
1647501330000|2022-03-17 07:15:30|14373.59|14253.59|14374.91|14254.91|14374.91|14254.91|14373.33|14253.33|10
1647501340000|2022-03-17 07:15:40|14374.86|14254.86|14375.96|14255.96|14376.05|14256.05|14374.86|14254.86|9
1647501350000|2022-03-17 07:15:50|14376.25|14256.25|14376.92|14256.92|14376.92|14256.92|14376.22|14256.22|7
1647501360000|2022-03-17 07:16:00|14376.91|14256.91|14376.17|14256.17|14376.91|14256.91|14376.17|14256.17|8
1647501370000|2022-03-17 07:16:10|14376.7|14256.7|14378.32|14258.32|14378.32|14258.32|14376.11|14256.11|10
1647501380000|2022-03-17 07:16:20|14378.87|14258.87|14379.26|14259.26|14379.26|14259.26|14378.83|14258.83|10
1647501390000|2022-03-17 07:16:30|14379.33|14259.33|14379.39|14259.39|14379.93|14259.93|14379.33|14259.33|10
1647501400000|2022-03-17 07:16:40|14379.77|14259.77|14380.2|14260.2|14380.2|14260.2|14379.69|14259.69|6
1647501410000|2022-03-17 07:16:50|14380.23|14260.23|14381.24|14261.24|14381.24|14261.24|14380.22|14260.22|8
1647501420000|2022-03-17 07:17:00|14381.21|14261.21|14382.66|14262.66|14382.8|14262.8|14381.21|14261.21|10
1647501430000|2022-03-17 07:17:10|14382.84|14262.84|14383.87|14263.87|14383.87|14263.87|14382.84|14262.84|9
1647501440000|2022-03-17 07:17:20|14384.45|14264.45|14383.66|14263.66|14384.62|14264.62|14383.65|14263.65|10
1647501450000|2022-03-17 07:17:30|14383.69|14263.69|14384.91|14264.91|14384.91|14264.91|14383.49|14263.49|9
1647501460000|2022-03-17 07:17:40|14385.33|14265.33|14385.99|14265.99|14386.25|14266.25|14385.33|14265.33|8
1647501470000|2022-03-17 07:17:50|14386.46|14266.46|14387.81|14267.81|14387.81|14267.81|14386.46|14266.46|7
1647501480000|2022-03-17 07:18:00|14387.74|14267.74|14387.56|14267.56|14387.74|14267.74|14387.22|14267.22|10
1647501490000|2022-03-17 07:18:10|14387.46|14267.46|14387.21|14267.21|14387.68|14267.68|14387.06|14267.06|10
1647501500000|2022-03-17 07:18:20|14387.08|14267.08|14387.5|14267.5|14387.5|14267.5|14387.08|14267.08|9
1647501510000|2022-03-17 07:18:30|14387.86|14267.86|14387.6|14267.6|14388.22|14268.22|14387.6|14267.6|10
1647501520000|2022-03-17 07:18:40|14387.55|14267.55|14388.01|14268.01|14388.01|14268.01|14387.53|14267.53|8
1647501530000|2022-03-17 07:18:50|14388.07|14268.07|14387.91|14267.91|14388.07|14268.07|14387.67|14267.67|10
1647501540000|2022-03-17 07:19:00|14388|14268|14387.41|14267.41|14388.32|14268.32|14387.18|14267.18|10
1647501550000|2022-03-17 07:19:10|14387.5|14267.5|14388.16|14268.16|14388.16|14268.16|14387.26|14267.26|9
1647501560000|2022-03-17 07:19:20|14388.17|14268.17|14388.08|14268.08|14388.28|14268.28|14388.05|14268.05|9
1647501570000|2022-03-17 07:19:30|14387.77|14267.77|14387.24|14267.24|14387.77|14267.77|14387.02|14267.02|9
1647501580000|2022-03-17 07:19:40|14387.88|14267.88|14385.91|14265.91|14387.88|14267.88|14385.91|14265.91|9
1647501590000|2022-03-17 07:19:50|14386.14|14266.14|14386.02|14266.02|14386.35|14266.35|14386.02|14266.02|8
1647501600000|2022-03-17 07:20:00|14386.03|14266.03|14384.83|14264.83|14386.12|14266.12|14384.83|14264.83|9
1647501610000|2022-03-17 07:20:10|14384.77|14264.77|14385.39|14265.39|14385.81|14265.81|14384.77|14264.77|10
1647501620000|2022-03-17 07:20:20|14385.52|14265.52|14386.35|14266.35|14386.35|14266.35|14385.33|14265.33|9
1647501630000|2022-03-17 07:20:30|14386.5|14266.5|14387.91|14267.91|14388.12|14268.12|14386.5|14266.5|10
1647501640000|2022-03-17 07:20:40|14387.95|14267.95|14388.04|14268.04|14388.62|14268.62|14387.88|14267.88|9
1647501650000|2022-03-17 07:20:50|14388.01|14268.01|14387.02|14267.02|14388.12|14268.12|14387.02|14267.02|9
1647501660000|2022-03-17 07:21:00|14386.85|14266.85|14385.09|14265.09|14387.18|14267.18|14385.09|14265.09|10
1647501670000|2022-03-17 07:21:10|14385.36|14265.36|14385.29|14265.29|14385.48|14265.48|14384.85|14264.85|9
1647501680000|2022-03-17 07:21:20|14385.35|14265.35|14384.75|14264.75|14386.55|14266.55|14384.75|14264.75|10
1647501690000|2022-03-17 07:21:30|14384.39|14264.39|14384.13|14264.13|14384.39|14264.39|14383.4|14263.4|10
1647501700000|2022-03-17 07:21:40|14384.39|14264.39|14385.28|14265.28|14385.28|14265.28|14384|14264|10
1647501710000|2022-03-17 07:21:50|14385.17|14265.17|14384.26|14264.26|14385.28|14265.28|14384.15|14264.15|10
1647501720000|2022-03-17 07:22:00|14384.31|14264.31|14382.31|14262.31|14384.31|14264.31|14381.99|14261.99|10
1647501730000|2022-03-17 07:22:10|14382.36|14262.36|14382.42|14262.42|14382.58|14262.58|14382.27|14262.27|9
1647501740000|2022-03-17 07:22:20|14382.66|14262.66|14382.83|14262.83|14383.26|14263.26|14382.51|14262.51|10
1647501750000|2022-03-17 07:22:30|14382.62|14262.62|14381.72|14261.72|14382.62|14262.62|14381.7|14261.7|10
1647501760000|2022-03-17 07:22:40|14381.69|14261.69|14381.32|14261.32|14381.69|14261.69|14381.32|14261.32|8
1647501770000|2022-03-17 07:22:50|14381.48|14261.48|14381.81|14261.81|14381.81|14261.81|14381.48|14261.48|10
1647501780000|2022-03-17 07:23:00|14381.56|14261.56|14381.28|14261.28|14381.79|14261.79|14381.02|14261.02|10
1647501790000|2022-03-17 07:23:10|14381.08|14261.08|14381.02|14261.02|14381.15|14261.15|14380.65|14260.65|10
1647501800000|2022-03-17 07:23:20|14380.78|14260.78|14381.28|14261.28|14381.5|14261.5|14380.58|14260.58|10
1647501810000|2022-03-17 07:23:30|14381.29|14261.29|14382.22|14262.22|14382.39|14262.39|14381.03|14261.03|9
1647501820000|2022-03-17 07:23:40|14382.21|14262.21|14381.94|14261.94|14382.75|14262.75|14381.94|14261.94|10
1647501830000|2022-03-17 07:23:50|14381.92|14261.92|14383.64|14263.64|14383.64|14263.64|14381.92|14261.92|10
1647501840000|2022-03-17 07:24:00|14383.65|14263.65|14382.96|14262.96|14384.09|14264.09|14382.96|14262.96|10
1647501850000|2022-03-17 07:24:10|14383.03|14263.03|14381.34|14261.34|14383.11|14263.11|14381.32|14261.32|8
1647501860000|2022-03-17 07:24:20|14381.35|14261.35|14380.13|14260.13|14381.35|14261.35|14380.13|14260.13|10
1647501870000|2022-03-17 07:24:30|14380.06|14260.06|14380.69|14260.69|14380.82|14260.82|14380.06|14260.06|9
1647501880000|2022-03-17 07:24:40|14380.63|14260.63|14379.98|14259.98|14380.63|14260.63|14379.98|14259.98|6
1647501890000|2022-03-17 07:24:50|14379.85|14259.85|14379.75|14259.75|14380.13|14260.13|14379.55|14259.55|9
1647501900000|2022-03-17 07:25:00|14379.88|14259.88|14380.22|14260.22|14380.22|14260.22|14379.45|14259.45|9
1647501910000|2022-03-17 07:25:10|14380.71|14260.71|14381.49|14261.49|14381.51|14261.51|14380.71|14260.71|9
1647501920000|2022-03-17 07:25:20|14381.42|14261.42|14381.48|14261.48|14381.57|14261.57|14381.26|14261.26|8
1647501930000|2022-03-17 07:25:30|14381.46|14261.46|14381.21|14261.21|14381.87|14261.87|14381.08|14261.08|10
1647501940000|2022-03-17 07:25:40|14381|14261|14381.22|14261.22|14381.36|14261.36|14380.96|14260.96|10
1647501950000|2022-03-17 07:25:50|14380.79|14260.79|14380.76|14260.76|14381.18|14261.18|14380.72|14260.72|10
1647501960000|2022-03-17 07:26:00|14380.67|14260.67|14380.35|14260.35|14380.67|14260.67|14380.3|14260.3|8
1647501970000|2022-03-17 07:26:10|14380.13|14260.13|14379.71|14259.71|14380.22|14260.22|14379.71|14259.71|8
1647501980000|2022-03-17 07:26:20|14379.56|14259.56|14378.29|14258.29|14379.6|14259.6|14378.13|14258.13|9
1647501990000|2022-03-17 07:26:30|14378.18|14258.18|14377.77|14257.77|14378.57|14258.57|14377.77|14257.77|10
1647502000000|2022-03-17 07:26:40|14377.76|14257.76|14378.69|14258.69|14378.71|14258.71|14377.56|14257.56|9
1647502010000|2022-03-17 07:26:50|14378.82|14258.82|14378.13|14258.13|14378.82|14258.82|14377.94|14257.94|9
1647502020000|2022-03-17 07:27:00|14378.11|14258.11|14379.05|14259.05|14379.23|14259.23|14378.08|14258.08|9
1647502030000|2022-03-17 07:27:10|14378.86|14258.86|14378.61|14258.61|14378.91|14258.91|14378.25|14258.25|6
1647502040000|2022-03-17 07:27:20|14378.62|14258.62|14379.3|14259.3|14379.41|14259.41|14378.56|14258.56|8
1647502050000|2022-03-17 07:27:30|14379.69|14259.69|14379.77|14259.77|14379.86|14259.86|14379.24|14259.24|8
1647502060000|2022-03-17 07:27:40|14379.79|14259.79|14379.93|14259.93|14379.94|14259.94|14379.34|14259.34|10
1647502070000|2022-03-17 07:27:50|14379.96|14259.96|14380.18|14260.18|14380.31|14260.31|14379.83|14259.83|10
1647502080000|2022-03-17 07:28:00|14380.37|14260.37|14379.31|14259.31|14381.29|14261.29|14379.31|14259.31|10
1647502090000|2022-03-17 07:28:10|14379.37|14259.37|14380.39|14260.39|14380.44|14260.44|14379.37|14259.37|10
1647502100000|2022-03-17 07:28:20|14380.46|14260.46|14378.93|14258.93|14380.55|14260.55|14378.93|14258.93|9
1647502110000|2022-03-17 07:28:30|14378.94|14258.94|14378.36|14258.36|14378.94|14258.94|14377.75|14257.75|10
1647502120000|2022-03-17 07:28:40|14378.35|14258.35|14379.52|14259.52|14379.97|14259.97|14378.35|14258.35|8
1647502130000|2022-03-17 07:28:50|14379.59|14259.59|14381.15|14261.15|14381.15|14261.15|14379.59|14259.59|10
1647502140000|2022-03-17 07:29:00|14381.05|14261.05|14380.71|14260.71|14381.16|14261.16|14380.4|14260.4|10
1647502150000|2022-03-17 07:29:10|14380.69|14260.69|14381.51|14261.51|14381.51|14261.51|14380.47|14260.47|10
1647502160000|2022-03-17 07:29:20|14381.69|14261.69|14381.19|14261.19|14381.69|14261.69|14380.99|14260.99|7
1647502170000|2022-03-17 07:29:30|14381.08|14261.08|14382.52|14262.52|14382.73|14262.73|14381.08|14261.08|10
1647502180000|2022-03-17 07:29:40|14382.46|14262.46|14383|14263|14383.36|14263.36|14382.46|14262.46|10
1647502190000|2022-03-17 07:29:50|14382.73|14262.73|14384.51|14264.51|14385.86|14265.86|14381.82|14261.82|10
1647502200000|2022-03-17 07:30:00|14384.3|14264.3|14381.54|14261.54|14384.42|14264.42|14381.28|14261.28|10
1647502210000|2022-03-17 07:30:10|14380.98|14260.98|14381.34|14261.34|14382.78|14262.78|14380.73|14260.73|10
1647502220000|2022-03-17 07:30:20|14381.52|14261.52|14380.27|14260.27|14381.52|14261.52|14380.12|14260.12|9
1647502230000|2022-03-17 07:30:30|14380.48|14260.48|14379.12|14259.12|14380.54|14260.54|14379.11|14259.11|9
1647502240000|2022-03-17 07:30:40|14378.89|14258.89|14378.48|14258.48|14379|14259|14377.99|14257.99|9
1647502250000|2022-03-17 07:30:50|14378.37|14258.37|14378.18|14258.18|14378.37|14258.37|14377.99|14257.99|7
1647502260000|2022-03-17 07:31:00|14378.15|14258.15|14377.53|14257.53|14378.15|14258.15|14377.53|14257.53|7
1647502270000|2022-03-17 07:31:10|14377.54|14257.54|14377.29|14257.29|14377.65|14257.65|14377.05|14257.05|9
1647502280000|2022-03-17 07:31:20|14377.33|14257.33|14377.02|14257.02|14377.6|14257.6|14377.02|14257.02|9
1647502290000|2022-03-17 07:31:30|14376.74|14256.74|14376.34|14256.34|14376.81|14256.81|14376.34|14256.34|8
1647502300000|2022-03-17 07:31:40|14376.59|14256.59|14376.18|14256.18|14376.92|14256.92|14376.15|14256.15|10
1647502310000|2022-03-17 07:31:50|14376.14|14256.14|14376.5|14256.5|14376.57|14256.57|14375.94|14255.94|9
1647502320000|2022-03-17 07:32:00|14376.79|14256.79|14376.82|14256.82|14376.87|14256.87|14376.59|14256.59|7
1647502330000|2022-03-17 07:32:10|14376.9|14256.9|14376.52|14256.52|14376.92|14256.92|14376.52|14256.52|8
1647502340000|2022-03-17 07:32:20|14376.48|14256.48|14375.53|14255.53|14376.48|14256.48|14375.53|14255.53|8
1647502350000|2022-03-17 07:32:30|14375.49|14255.49|14375.21|14255.21|14375.53|14255.53|14375.21|14255.21|10
1647502360000|2022-03-17 07:32:40|14375.13|14255.13|14374.73|14254.73|14375.13|14255.13|14374.73|14254.73|6
1647502370000|2022-03-17 07:32:50|14373.92|14253.92|14369.73|14249.73|14373.92|14253.92|14369.73|14249.73|10
1647502380000|2022-03-17 07:33:00|14369.8|14249.8|14370.34|14250.34|14370.35|14250.35|14369.52|14249.52|10
1647502390000|2022-03-17 07:33:10|14370.26|14250.26|14368.58|14248.58|14370.34|14250.34|14368.57|14248.57|10
1647502400000|2022-03-17 07:33:20|14368.61|14248.61|14367.6|14247.6|14368.61|14248.61|14367.6|14247.6|8
1647502410000|2022-03-17 07:33:30|14367.14|14247.14|14364|14244|14367.44|14247.44|14363.41|14243.41|10
1647502420000|2022-03-17 07:33:40|14362.99|14242.99|14360.6|14240.6|14362.99|14242.99|14360.6|14240.6|10
1647502430000|2022-03-17 07:33:50|14360.47|14240.47|14361.26|14241.26|14361.79|14241.79|14360.34|14240.34|10
1647502440000|2022-03-17 07:34:00|14361.53|14241.53|14362.02|14242.02|14362.09|14242.09|14361.53|14241.53|8
1647502450000|2022-03-17 07:34:10|14361.04|14241.04|14361.48|14241.48|14361.51|14241.51|14360.33|14240.33|10
1647502460000|2022-03-17 07:34:20|14361.87|14241.87|14368.6|14248.6|14368.6|14248.6|14361.87|14241.87|10
1647502470000|2022-03-17 07:34:30|14369.35|14249.35|14372.41|14252.41|14372.41|14252.41|14369.35|14249.35|10
1647502480000|2022-03-17 07:34:40|14372.3|14252.3|14373.15|14253.15|14373.15|14253.15|14372.3|14252.3|8
1647502490000|2022-03-17 07:34:50|14373.08|14253.08|14372.35|14252.35|14374.16|14254.16|14372.17|14252.17|10
1647502500000|2022-03-17 07:35:00|14372.9|14252.9|14371.19|14251.19|14373.24|14253.24|14371.19|14251.19|10
1647502510000|2022-03-17 07:35:10|14371.04|14251.04|14371.87|14251.87|14371.87|14251.87|14371.04|14251.04|10
1647502520000|2022-03-17 07:35:20|14371.63|14251.63|14372.05|14252.05|14372.9|14252.9|14371.56|14251.56|8
1647502530000|2022-03-17 07:35:30|14372.04|14252.04|14372.5|14252.5|14373.22|14253.22|14371.43|14251.43|10
1647502540000|2022-03-17 07:35:40|14372.91|14252.91|14371.95|14251.95|14372.91|14252.91|14371.91|14251.91|10
1647502550000|2022-03-17 07:35:50|14372.85|14252.85|14372.13|14252.13|14372.85|14252.85|14371.85|14251.85|10
1647502560000|2022-03-17 07:36:00|14372.36|14252.36|14370.45|14250.45|14372.36|14252.36|14370.45|14250.45|9
1647502570000|2022-03-17 07:36:10|14369.45|14249.45|14370.64|14250.64|14370.89|14250.89|14369.45|14249.45|9
1647502580000|2022-03-17 07:36:20|14370.95|14250.95|14369.59|14249.59|14371.18|14251.18|14369.59|14249.59|10
1647502590000|2022-03-17 07:36:30|14369.52|14249.52|14369.35|14249.35|14369.68|14249.68|14369.06|14249.06|10
1647502600000|2022-03-17 07:36:40|14369.07|14249.07|14362.87|14242.87|14369.07|14249.07|14362.87|14242.87|10
1647502610000|2022-03-17 07:36:50|14362.64|14242.64|14359.94|14239.94|14362.64|14242.64|14359.77|14239.77|10
1647502620000|2022-03-17 07:37:00|14359.06|14239.06|14355.08|14235.08|14359.06|14239.06|14355.08|14235.08|10
1647502630000|2022-03-17 07:37:10|14354.19|14234.19|14348.25|14228.25|14354.19|14234.19|14348.25|14228.25|10
1647502640000|2022-03-17 07:37:20|14346.72|14226.72|14341.9|14221.9|14346.72|14226.72|14341.9|14221.9|10
1647502650000|2022-03-17 07:37:30|14341.95|14221.95|14342.49|14222.49|14342.49|14222.49|14341.62|14221.62|10
1647502660000|2022-03-17 07:37:40|14342.58|14222.58|14342.91|14222.91|14343.24|14223.24|14342.57|14222.57|10
1647502670000|2022-03-17 07:37:50|14342.9|14222.9|14341.97|14221.97|14342.9|14222.9|14341.97|14221.97|10
1647502680000|2022-03-17 07:38:00|14341.99|14221.99|14343.7|14223.7|14343.7|14223.7|14341.35|14221.35|10
1647502690000|2022-03-17 07:38:10|14345.06|14225.06|14341.4|14221.4|14346.37|14226.37|14341.4|14221.4|10
1647502700000|2022-03-17 07:38:20|14339.54|14219.54|14336.9|14216.9|14339.56|14219.56|14336.9|14216.9|10
1647502710000|2022-03-17 07:38:30|14337.07|14217.07|14336.02|14216.02|14337.27|14217.27|14335.65|14215.65|10
1647502720000|2022-03-17 07:38:40|14336.14|14216.14|14335.09|14215.09|14336.25|14216.25|14335.09|14215.09|9
1647502730000|2022-03-17 07:38:50|14334.95|14214.95|14337.98|14217.98|14337.98|14217.98|14334.95|14214.95|10
1647502740000|2022-03-17 07:39:00|14337.96|14217.96|14337.67|14217.67|14338.92|14218.92|14337.61|14217.61|10
1647502750000|2022-03-17 07:39:10|14338.21|14218.21|14339.69|14219.69|14339.69|14219.69|14338.21|14218.21|10
1647502760000|2022-03-17 07:39:20|14340.68|14220.68|14339.99|14219.99|14340.68|14220.68|14339.99|14219.99|7
1647502770000|2022-03-17 07:39:30|14339.87|14219.87|14343.28|14223.28|14343.28|14223.28|14339.76|14219.76|9
1647502780000|2022-03-17 07:39:40|14343.86|14223.86|14345.42|14225.42|14345.42|14225.42|14343.86|14223.86|9
1647502790000|2022-03-17 07:39:50|14345.16|14225.16|14346.04|14226.04|14346.25|14226.25|14345|14225|9
1647502800000|2022-03-17 07:40:00|14346.15|14226.15|14344.71|14224.71|14346.15|14226.15|14344.57|14224.57|9
1647502810000|2022-03-17 07:40:10|14344.7|14224.7|14343.78|14223.78|14344.7|14224.7|14343.78|14223.78|9
1647502820000|2022-03-17 07:40:20|14343.44|14223.44|14347.68|14227.68|14347.68|14227.68|14343.36|14223.36|8
1647502830000|2022-03-17 07:40:30|14347.9|14227.9|14343.04|14223.04|14349.06|14229.06|14343.04|14223.04|9
1647502840000|2022-03-17 07:40:40|14341.09|14221.09|14338.97|14218.97|14341.09|14221.09|14338.06|14218.06|8
1647502850000|2022-03-17 07:40:50|14338.69|14218.69|14338.49|14218.49|14339.54|14219.54|14338.49|14218.49|9
1647502860000|2022-03-17 07:41:00|14338.4|14218.4|14337.09|14217.09|14338.4|14218.4|14336.96|14216.96|10
1647502870000|2022-03-17 07:41:10|14337.32|14217.32|14338.37|14218.37|14338.74|14218.74|14337.32|14217.32|10
1647502880000|2022-03-17 07:41:20|14338.06|14218.06|14337.82|14217.82|14338.06|14218.06|14337.8|14217.8|5
1647502890000|2022-03-17 07:41:30|14337.88|14217.88|14337.46|14217.46|14337.88|14217.88|14337.12|14217.12|8
1647502900000|2022-03-17 07:41:40|14337.44|14217.44|14336.46|14216.46|14337.44|14217.44|14336.46|14216.46|9
1647502910000|2022-03-17 07:41:50|14336.41|14216.41|14335.5|14215.5|14336.41|14216.41|14335.49|14215.49|8
1647502920000|2022-03-17 07:42:00|14335.51|14215.51|14336.65|14216.65|14336.66|14216.66|14335.51|14215.51|7
1647502930000|2022-03-17 07:42:10|14336.66|14216.66|14333.57|14213.57|14336.66|14216.66|14333.57|14213.57|10
1647502940000|2022-03-17 07:42:20|14333.3|14213.3|14332.19|14212.19|14333.59|14213.59|14332.18|14212.18|10
1647502950000|2022-03-17 07:42:30|14331.81|14211.81|14332.43|14212.43|14332.43|14212.43|14331.28|14211.28|10
1647502960000|2022-03-17 07:42:40|14332.69|14212.69|14333.07|14213.07|14333.07|14213.07|14332.43|14212.43|9
1647502970000|2022-03-17 07:42:50|14333.03|14213.03|14333.51|14213.51|14333.51|14213.51|14331.98|14211.98|10
1647502980000|2022-03-17 07:43:00|14333.67|14213.67|14332.75|14212.75|14333.84|14213.84|14332.75|14212.75|10
1647502990000|2022-03-17 07:43:10|14332.05|14212.05|14332.35|14212.35|14332.53|14212.53|14331.74|14211.74|9
1647503000000|2022-03-17 07:43:20|14331.98|14211.98|14333.43|14213.43|14333.43|14213.43|14331.98|14211.98|7
1647503010000|2022-03-17 07:43:30|14333.44|14213.44|14335.82|14215.82|14335.9|14215.9|14333.29|14213.29|8
1647503020000|2022-03-17 07:43:40|14336.09|14216.09|14338.13|14218.13|14338.13|14218.13|14336.09|14216.09|10
1647503030000|2022-03-17 07:43:50|14337.76|14217.76|14338.68|14218.68|14338.68|14218.68|14337.22|14217.22|10
1647503040000|2022-03-17 07:44:00|14338.89|14218.89|14339.77|14219.77|14340.16|14220.16|14338.88|14218.88|8
1647503050000|2022-03-17 07:44:10|14339.8|14219.8|14339.83|14219.83|14340.12|14220.12|14339.74|14219.74|9
1647503060000|2022-03-17 07:44:20|14339.33|14219.33|14338.43|14218.43|14340.11|14220.11|14338.43|14218.43|10
1647503070000|2022-03-17 07:44:30|14338.24|14218.24|14337.5|14217.5|14338.48|14218.48|14337.5|14217.5|10
1647503080000|2022-03-17 07:44:40|14337.53|14217.53|14337.05|14217.05|14337.97|14217.97|14337.05|14217.05|7
1647503090000|2022-03-17 07:44:50|14336.97|14216.97|14337.4|14217.4|14337.44|14217.44|14336.76|14216.76|8
1647503100000|2022-03-17 07:45:00|14337.47|14217.47|14336.88|14216.88|14337.47|14217.47|14336.77|14216.77|10
1647503110000|2022-03-17 07:45:10|14336.68|14216.68|14336.73|14216.73|14337.38|14217.38|14336.58|14216.58|10
1647503120000|2022-03-17 07:45:20|14336.22|14216.22|14335.01|14215.01|14336.61|14216.61|14334.82|14214.82|9
1647503130000|2022-03-17 07:45:30|14335.02|14215.02|14334.31|14214.31|14335.02|14215.02|14334.25|14214.25|10
1647503140000|2022-03-17 07:45:40|14335.14|14215.14|14334.71|14214.71|14335.14|14215.14|14334.45|14214.45|9
1647503150000|2022-03-17 07:45:50|14334.53|14214.53|14328.52|14208.52|14334.53|14214.53|14328.52|14208.52|9
1647503160000|2022-03-17 07:46:00|14328.35|14208.35|14323.56|14203.56|14328.35|14208.35|14323.56|14203.56|10
1647503170000|2022-03-17 07:46:10|14323.48|14203.48|14322.23|14202.23|14323.81|14203.81|14322.23|14202.23|8
1647503180000|2022-03-17 07:46:20|14322.41|14202.41|14322.53|14202.53|14322.53|14202.53|14321.99|14201.99|10
1647503190000|2022-03-17 07:46:30|14322.63|14202.63|14322.67|14202.67|14322.75|14202.75|14321.75|14201.75|10
1647503200000|2022-03-17 07:46:40|14322.68|14202.68|14323.52|14203.52|14323.52|14203.52|14322.68|14202.68|8
1647503210000|2022-03-17 07:46:50|14323.69|14203.69|14321.94|14201.94|14323.76|14203.76|14321.84|14201.84|8
1647503220000|2022-03-17 07:47:00|14322.26|14202.26|14323.41|14203.41|14323.53|14203.53|14322.26|14202.26|8
1647503230000|2022-03-17 07:47:10|14323.5|14203.5|14324.7|14204.7|14324.7|14204.7|14323.5|14203.5|10
1647503240000|2022-03-17 07:47:20|14324.84|14204.84|14325.38|14205.38|14325.38|14205.38|14324.63|14204.63|10
1647503250000|2022-03-17 07:47:30|14325.33|14205.33|14327.3|14207.3|14327.3|14207.3|14325.33|14205.33|9
1647503260000|2022-03-17 07:47:40|14327.39|14207.39|14330.64|14210.64|14330.68|14210.68|14327.39|14207.39|9
1647503270000|2022-03-17 07:47:50|14331.03|14211.03|14331.59|14211.59|14331.59|14211.59|14330.53|14210.53|9
1647503280000|2022-03-17 07:48:00|14331.41|14211.41|14329.98|14209.98|14331.46|14211.46|14329.98|14209.98|9
1647503290000|2022-03-17 07:48:10|14330|14210|14329.36|14209.36|14330.31|14210.31|14329.36|14209.36|7
1647503300000|2022-03-17 07:48:20|14329.8|14209.8|14330.64|14210.64|14330.64|14210.64|14329.33|14209.33|10
1647503310000|2022-03-17 07:48:30|14330.67|14210.67|14331.54|14211.54|14331.54|14211.54|14329.61|14209.61|10
1647503320000|2022-03-17 07:48:40|14331.97|14211.97|14330.88|14210.88|14331.97|14211.97|14330.88|14210.88|8
1647503330000|2022-03-17 07:48:50|14330.75|14210.75|14331.28|14211.28|14331.79|14211.79|14330.75|14210.75|10
1647503340000|2022-03-17 07:49:00|14331.41|14211.41|14330.5|14210.5|14331.55|14211.55|14330.5|14210.5|9
1647503350000|2022-03-17 07:49:10|14330.55|14210.55|14330.21|14210.21|14330.55|14210.55|14329.82|14209.82|10
1647503360000|2022-03-17 07:49:20|14330.23|14210.23|14338.89|14218.89|14338.89|14218.89|14329.94|14209.94|9
1647503370000|2022-03-17 07:49:30|14342.37|14222.37|14344.69|14224.69|14344.9|14224.9|14342.37|14222.37|9
1647503380000|2022-03-17 07:49:40|14344.58|14224.58|14346.64|14226.64|14346.64|14226.64|14344.58|14224.58|9
1647503390000|2022-03-17 07:49:50|14348.3|14228.3|14349.78|14229.78|14349.78|14229.78|14348.3|14228.3|9
1647503400000|2022-03-17 07:50:00|14349.71|14229.71|14348.99|14228.99|14350.09|14230.09|14348.97|14228.97|9
1647503410000|2022-03-17 07:50:10|14348.93|14228.93|14348.34|14228.34|14348.95|14228.95|14348.34|14228.34|6
1647503420000|2022-03-17 07:50:20|14348.29|14228.29|14348.85|14228.85|14348.94|14228.94|14348.29|14228.29|10
1647503430000|2022-03-17 07:50:30|14349.24|14229.24|14349.61|14229.61|14349.62|14229.62|14349.24|14229.24|10
1647503440000|2022-03-17 07:50:40|14349.66|14229.66|14351.06|14231.06|14351.84|14231.84|14349.66|14229.66|10
1647503450000|2022-03-17 07:50:50|14351.1|14231.1|14352.39|14232.39|14352.57|14232.57|14351.08|14231.08|10
1647503460000|2022-03-17 07:51:00|14352.53|14232.53|14352.24|14232.24|14353.18|14233.18|14352.22|14232.22|9
1647503470000|2022-03-17 07:51:10|14352.15|14232.15|14353.53|14233.53|14353.53|14233.53|14351.79|14231.79|8
1647503480000|2022-03-17 07:51:20|14353.3|14233.3|14354.09|14234.09|14354.09|14234.09|14351.54|14231.54|9
1647503490000|2022-03-17 07:51:30|14354.12|14234.12|14356.76|14236.76|14356.76|14236.76|14354.12|14234.12|10
1647503500000|2022-03-17 07:51:40|14356.8|14236.8|14356.86|14236.86|14356.95|14236.95|14356.32|14236.32|10
1647503510000|2022-03-17 07:51:50|14357.11|14237.11|14357.27|14237.27|14357.47|14237.47|14356.99|14236.99|7
1647503520000|2022-03-17 07:52:00|14357.41|14237.41|14356.61|14236.61|14357.41|14237.41|14356.4|14236.4|9
1647503530000|2022-03-17 07:52:10|14356.55|14236.55|14355.81|14235.81|14356.69|14236.69|14355.81|14235.81|8
1647503540000|2022-03-17 07:52:20|14355.4|14235.4|14354.56|14234.56|14355.4|14235.4|14354.53|14234.53|9
1647503550000|2022-03-17 07:52:30|14354.43|14234.43|14354.05|14234.05|14354.67|14234.67|14353.99|14233.99|9
1647503560000|2022-03-17 07:52:40|14354.82|14234.82|14354.77|14234.77|14354.89|14234.89|14354.49|14234.49|9
1647503570000|2022-03-17 07:52:50|14354.71|14234.71|14354.98|14234.98|14354.98|14234.98|14354.56|14234.56|9
1647503580000|2022-03-17 07:53:00|14353.61|14233.61|14353.28|14233.28|14353.82|14233.82|14353.05|14233.05|9
1647503590000|2022-03-17 07:53:10|14353.15|14233.15|14352.92|14232.92|14353.31|14233.31|14352.92|14232.92|9
1647503600000|2022-03-17 07:53:20|14352.97|14232.97|14352.85|14232.85|14353.09|14233.09|14352.85|14232.85|8
1647503610000|2022-03-17 07:53:30|14352.86|14232.86|14352.52|14232.52|14353.45|14233.45|14352.52|14232.52|9
1647503620000|2022-03-17 07:53:40|14352.53|14232.53|14353.12|14233.12|14353.54|14233.54|14352.34|14232.34|8
1647503630000|2022-03-17 07:53:50|14353.07|14233.07|14354.04|14234.04|14354.27|14234.27|14352.32|14232.32|9
1647503640000|2022-03-17 07:54:00|14354.44|14234.44|14356.03|14236.03|14356.03|14236.03|14354.44|14234.44|6
1647503650000|2022-03-17 07:54:10|14356.11|14236.11|14356.42|14236.42|14356.5|14236.5|14356.11|14236.11|5
1647503660000|2022-03-17 07:54:20|14356.26|14236.26|14356.55|14236.55|14357.01|14237.01|14356.18|14236.18|9
1647503670000|2022-03-17 07:54:30|14356.94|14236.94|14356.1|14236.1|14357.16|14237.16|14355.97|14235.97|10
1647503680000|2022-03-17 07:54:40|14356.22|14236.22|14355.89|14235.89|14356.22|14236.22|14355.83|14235.83|7
1647503690000|2022-03-17 07:54:50|14355.87|14235.87|14355.61|14235.61|14356.21|14236.21|14355.61|14235.61|9
1647503700000|2022-03-17 07:55:00|14355.73|14235.73|14355.88|14235.88|14356.03|14236.03|14355.4|14235.4|10
1647503710000|2022-03-17 07:55:10|14355.76|14235.76|14357.53|14237.53|14357.6|14237.6|14355.76|14235.76|8
1647503720000|2022-03-17 07:55:20|14357.39|14237.39|14358.28|14238.28|14358.28|14238.28|14357.39|14237.39|9
1647503730000|2022-03-17 07:55:30|14358.25|14238.25|14358.31|14238.31|14358.54|14238.54|14358.25|14238.25|8
1647503740000|2022-03-17 07:55:40|14358.2|14238.2|14358.61|14238.61|14358.61|14238.61|14357.97|14237.97|6
1647503750000|2022-03-17 07:55:50|14358.53|14238.53|14358.5|14238.5|14358.71|14238.71|14358.18|14238.18|9
1647503760000|2022-03-17 07:56:00|14358.34|14238.34|14358.4|14238.4|14358.45|14238.45|14358.04|14238.04|7
1647503770000|2022-03-17 07:56:10|14358.44|14238.44|14358.76|14238.76|14358.94|14238.94|14358.36|14238.36|10
1647503780000|2022-03-17 07:56:20|14358.92|14238.92|14358.75|14238.75|14359.24|14239.24|14358.54|14238.54|9
1647503790000|2022-03-17 07:56:30|14358.71|14238.71|14358.64|14238.64|14359.17|14239.17|14358.64|14238.64|9
1647503800000|2022-03-17 07:56:40|14358.28|14238.28|14357.44|14237.44|14358.28|14238.28|14357.44|14237.44|8
1647503810000|2022-03-17 07:56:50|14357.4|14237.4|14357.34|14237.34|14357.4|14237.4|14356.86|14236.86|8
1647503820000|2022-03-17 07:57:00|14357.08|14237.08|14357.75|14237.75|14357.75|14237.75|14357.04|14237.04|8
1647503830000|2022-03-17 07:57:10|14357.42|14237.42|14357.15|14237.15|14357.66|14237.66|14356.97|14236.97|10
1647503840000|2022-03-17 07:57:20|14357.42|14237.42|14357.7|14237.7|14357.76|14237.76|14357.16|14237.16|9
1647503850000|2022-03-17 07:57:30|14357.95|14237.95|14358.42|14238.42|14358.42|14238.42|14357.95|14237.95|7
1647503860000|2022-03-17 07:57:40|14358.49|14238.49|14357.22|14237.22|14358.5|14238.5|14357.22|14237.22|10
1647503870000|2022-03-17 07:57:50|14357.31|14237.31|14358.07|14238.07|14358.11|14238.11|14357.31|14237.31|9
1647503880000|2022-03-17 07:58:00|14359.15|14239.15|14356.05|14236.05|14359.15|14239.15|14355.95|14235.95|10
1647503890000|2022-03-17 07:58:10|14356.08|14236.08|14356.24|14236.24|14356.67|14236.67|14355.81|14235.81|9
1647503900000|2022-03-17 07:58:20|14356.18|14236.18|14355.79|14235.79|14356.29|14236.29|14355.26|14235.26|10
1647503910000|2022-03-17 07:58:30|14355.77|14235.77|14357.18|14237.18|14357.18|14237.18|14355.77|14235.77|10
1647503920000|2022-03-17 07:58:40|14357.63|14237.63|14358.31|14238.31|14358.44|14238.44|14357.63|14237.63|10
1647503930000|2022-03-17 07:58:50|14358.39|14238.39|14357.42|14237.42|14358.93|14238.93|14357.42|14237.42|7
1647503940000|2022-03-17 07:59:00|14357.7|14237.7|14359.17|14239.17|14359.17|14239.17|14357.7|14237.7|10
1647503950000|2022-03-17 07:59:10|14359.55|14239.55|14359.53|14239.53|14359.75|14239.75|14359.53|14239.53|9
1647503960000|2022-03-17 07:59:20|14359.54|14239.54|14360.08|14240.08|14360.08|14240.08|14359.54|14239.54|9
1647503970000|2022-03-17 07:59:30|14360.15|14240.15|14360.27|14240.27|14360.39|14240.39|14360.09|14240.09|7
1647503980000|2022-03-17 07:59:40|14360.52|14240.52|14361.64|14241.64|14361.84|14241.84|14360.3|14240.3|10
1647503990000|2022-03-17 07:59:50|14361.8|14241.8|14361.82|14241.82|14361.82|14241.82|14361.33|14241.33|7
1647504000000|2022-03-17 08:00:00|14362.03|14242.03|14363.68|14243.68|14363.68|14243.68|14362.03|14242.03|10
1647504010000|2022-03-17 08:00:10|14363.71|14243.71|14362.79|14242.79|14364.01|14244.01|14362.54|14242.54|10
1647504020000|2022-03-17 08:00:20|14362.71|14242.71|14361.39|14241.39|14362.71|14242.71|14361.39|14241.39|10
1647504030000|2022-03-17 08:00:30|14362.41|14242.41|14361.34|14241.34|14362.41|14242.41|14361.34|14241.34|9
1647504040000|2022-03-17 08:00:40|14361.13|14241.13|14360.3|14240.3|14361.13|14241.13|14360.28|14240.28|8
1647504050000|2022-03-17 08:00:50|14360.28|14240.28|14359.96|14239.96|14360.28|14240.28|14359.96|14239.96|9
1647504060000|2022-03-17 08:01:00|14359.93|14239.93|14357.49|14237.49|14360.06|14240.06|14357.48|14237.48|9
1647504070000|2022-03-17 08:01:10|14357.62|14237.62|14354.84|14234.84|14357.71|14237.71|14354.84|14234.84|10
1647504080000|2022-03-17 08:01:20|14354.26|14234.26|14353.35|14233.35|14354.26|14234.26|14353.31|14233.31|8
1647504090000|2022-03-17 08:01:30|14353.37|14233.37|14352.43|14232.43|14353.37|14233.37|14352.03|14232.03|10
1647504100000|2022-03-17 08:01:40|14352.13|14232.13|14351.42|14231.42|14352.69|14232.69|14351.42|14231.42|8
1647504110000|2022-03-17 08:01:50|14351.36|14231.36|14351.25|14231.25|14351.74|14231.74|14350.83|14230.83|10
1647504120000|2022-03-17 08:02:00|14351.43|14231.43|14352.67|14232.67|14352.67|14232.67|14351.43|14231.43|8
1647504130000|2022-03-17 08:02:10|14352.63|14232.63|14353.84|14233.84|14353.84|14233.84|14352.63|14232.63|8
1647504140000|2022-03-17 08:02:20|14354.3|14234.3|14357.23|14237.23|14357.23|14237.23|14354.3|14234.3|10
1647504150000|2022-03-17 08:02:30|14357.47|14237.47|14358.85|14238.85|14358.97|14238.97|14357.47|14237.47|10
1647504160000|2022-03-17 08:02:40|14358.9|14238.9|14359.86|14239.86|14359.89|14239.89|14358.9|14238.9|7
1647504170000|2022-03-17 08:02:50|14359.89|14239.89|14360.98|14240.98|14360.98|14240.98|14359.89|14239.89|10
1647504180000|2022-03-17 08:03:00|14361.58|14241.58|14362.61|14242.61|14362.61|14242.61|14361.56|14241.56|10
1647504190000|2022-03-17 08:03:10|14362.3|14242.3|14362.75|14242.75|14363.2|14243.2|14362.3|14242.3|10
1647504200000|2022-03-17 08:03:20|14363.02|14243.02|14362.85|14242.85|14363.02|14243.02|14362.78|14242.78|7
1647504210000|2022-03-17 08:03:30|14362.68|14242.68|14363.19|14243.19|14363.34|14243.34|14362.58|14242.58|10
1647504220000|2022-03-17 08:03:40|14363.22|14243.22|14362.45|14242.45|14363.71|14243.71|14362.14|14242.14|10
1647504230000|2022-03-17 08:03:50|14364.44|14244.44|14367.99|14247.99|14367.99|14247.99|14364.23|14244.23|9
1647504240000|2022-03-17 08:04:00|14368.24|14248.24|14369.99|14249.99|14370.05|14250.05|14368.24|14248.24|10
1647504250000|2022-03-17 08:04:10|14370.63|14250.63|14368.48|14248.48|14370.63|14250.63|14368.46|14248.46|10
1647504260000|2022-03-17 08:04:20|14367.57|14247.57|14368.49|14248.49|14368.49|14248.49|14367.55|14247.55|10
1647504270000|2022-03-17 08:04:30|14368.64|14248.64|14369.1|14249.1|14369.22|14249.22|14368.27|14248.27|9
1647504280000|2022-03-17 08:04:40|14368.98|14248.98|14369.79|14249.79|14369.83|14249.83|14368.95|14248.95|9
1647504290000|2022-03-17 08:04:50|14369.8|14249.8|14369.42|14249.42|14370.13|14250.13|14369.21|14249.21|9
1647504300000|2022-03-17 08:05:00|14369.87|14249.87|14371.13|14251.13|14371.48|14251.48|14369.83|14249.83|10
1647504310000|2022-03-17 08:05:10|14370.99|14250.99|14371.61|14251.61|14372.35|14252.35|14370.99|14250.99|9
1647504320000|2022-03-17 08:05:20|14372.12|14252.12|14371.57|14251.57|14372.12|14252.12|14371.36|14251.36|9
1647504330000|2022-03-17 08:05:30|14371.5|14251.5|14370.25|14250.25|14371.82|14251.82|14370.09|14250.09|10
1647504340000|2022-03-17 08:05:40|14370.04|14250.04|14369.81|14249.81|14370.35|14250.35|14369.81|14249.81|8
1647504350000|2022-03-17 08:05:50|14370.01|14250.01|14369.48|14249.48|14370.01|14250.01|14369.14|14249.14|10
1647504360000|2022-03-17 08:06:00|14369.67|14249.67|14371.75|14251.75|14371.75|14251.75|14369.67|14249.67|9
1647504370000|2022-03-17 08:06:10|14371.72|14251.72|14370.15|14250.15|14371.72|14251.72|14370.14|14250.14|9
1647504380000|2022-03-17 08:06:20|14369.72|14249.72|14371.73|14251.73|14371.85|14251.85|14369.68|14249.68|10
1647504390000|2022-03-17 08:06:30|14372.1|14252.1|14376.53|14256.53|14376.69|14256.69|14372.1|14252.1|10
1647504400000|2022-03-17 08:06:40|14376.83|14256.83|14377.76|14257.76|14377.91|14257.91|14376.83|14256.83|10
1647504410000|2022-03-17 08:06:50|14378.58|14258.58|14378.64|14258.64|14379.14|14259.14|14378.58|14258.58|8
1647504420000|2022-03-17 08:07:00|14378.84|14258.84|14379.16|14259.16|14379.71|14259.71|14378.69|14258.69|10
1647504430000|2022-03-17 08:07:10|14379.39|14259.39|14380.6|14260.6|14380.83|14260.83|14379.31|14259.31|9
1647504440000|2022-03-17 08:07:20|14380.86|14260.86|14381.53|14261.53|14381.6|14261.6|14380.79|14260.79|7
1647504450000|2022-03-17 08:07:30|14381.54|14261.54|14379.94|14259.94|14381.57|14261.57|14379.92|14259.92|10
1647504460000|2022-03-17 08:07:40|14379.83|14259.83|14378.98|14258.98|14379.85|14259.85|14378.87|14258.87|10
1647504470000|2022-03-17 08:07:50|14378.68|14258.68|14380.37|14260.37|14380.37|14260.37|14378.39|14258.39|9
1647504480000|2022-03-17 08:08:00|14380.46|14260.46|14381.09|14261.09|14381.09|14261.09|14380.38|14260.38|8
1647504490000|2022-03-17 08:08:10|14381.06|14261.06|14381.41|14261.41|14381.88|14261.88|14381.06|14261.06|8
1647504500000|2022-03-17 08:08:20|14381.72|14261.72|14382.71|14262.71|14382.77|14262.77|14381.72|14261.72|9
1647504510000|2022-03-17 08:08:30|14382.51|14262.51|14381.47|14261.47|14382.51|14262.51|14381.4|14261.4|10
1647504520000|2022-03-17 08:08:40|14381.67|14261.67|14381.76|14261.76|14381.9|14261.9|14381.67|14261.67|5
1647504530000|2022-03-17 08:08:50|14381.98|14261.98|14382.38|14262.38|14382.38|14262.38|14381.39|14261.39|10
1647504540000|2022-03-17 08:09:00|14382.28|14262.28|14382.91|14262.91|14382.91|14262.91|14381.74|14261.74|9
1647504550000|2022-03-17 08:09:10|14382.85|14262.85|14383.46|14263.46|14383.46|14263.46|14382.2|14262.2|10
1647504560000|2022-03-17 08:09:20|14383.62|14263.62|14384.86|14264.86|14384.9|14264.9|14383.62|14263.62|10
1647504570000|2022-03-17 08:09:30|14384.82|14264.82|14386.6|14266.6|14386.6|14266.6|14384.82|14264.82|7
1647504580000|2022-03-17 08:09:40|14386.99|14266.99|14388.11|14268.11|14388.11|14268.11|14386.9|14266.9|10
1647504590000|2022-03-17 08:09:50|14388.31|14268.31|14389.58|14269.58|14389.58|14269.58|14388.31|14268.31|9
1647504600000|2022-03-17 08:10:00|14389.53|14269.53|14386.55|14266.55|14389.53|14269.53|14386.55|14266.55|8
1647504610000|2022-03-17 08:10:10|14386.57|14266.57|14387.1|14267.1|14387.62|14267.62|14386.57|14266.57|10
1647504620000|2022-03-17 08:10:20|14387.07|14267.07|14386.89|14266.89|14387.13|14267.13|14386.86|14266.86|8
1647504630000|2022-03-17 08:10:30|14386.92|14266.92|14386.73|14266.73|14387.2|14267.2|14386.73|14266.73|9
1647504640000|2022-03-17 08:10:40|14386.99|14266.99|14387.54|14267.54|14387.54|14267.54|14386.57|14266.57|9
1647504650000|2022-03-17 08:10:50|14387.6|14267.6|14384.1|14264.1|14387.6|14267.6|14384.1|14264.1|9
1647504660000|2022-03-17 08:11:00|14383.03|14263.03|14383.56|14263.56|14383.56|14263.56|14382.66|14262.66|10
1647504670000|2022-03-17 08:11:10|14383.54|14263.54|14384.34|14264.34|14384.34|14264.34|14383.54|14263.54|9
1647504680000|2022-03-17 08:11:20|14384.28|14264.28|14384.44|14264.44|14384.44|14264.44|14384.24|14264.24|5
1647504690000|2022-03-17 08:11:30|14383.63|14263.63|14382.33|14262.33|14383.63|14263.63|14382.33|14262.33|8
1647504700000|2022-03-17 08:11:40|14382.21|14262.21|14382.57|14262.57|14382.57|14262.57|14381.8|14261.8|10
1647504710000|2022-03-17 08:11:50|14382.04|14262.04|14381.27|14261.27|14382.04|14262.04|14381.16|14261.16|9
1647504720000|2022-03-17 08:12:00|14381.24|14261.24|14381.81|14261.81|14381.92|14261.92|14381.07|14261.07|9
1647504730000|2022-03-17 08:12:10|14381.23|14261.23|14380.49|14260.49|14381.23|14261.23|14380.49|14260.49|7
1647504740000|2022-03-17 08:12:20|14380.57|14260.57|14379.91|14259.91|14380.57|14260.57|14379.76|14259.76|8
1647504750000|2022-03-17 08:12:30|14380.08|14260.08|14379.62|14259.62|14380.17|14260.17|14379.62|14259.62|8
1647504760000|2022-03-17 08:12:40|14379.63|14259.63|14378.34|14258.34|14379.63|14259.63|14378.34|14258.34|8
1647504770000|2022-03-17 08:12:50|14378.44|14258.44|14378.5|14258.5|14378.75|14258.75|14378.14|14258.14|8
1647504780000|2022-03-17 08:13:00|14378.45|14258.45|14377.31|14257.31|14378.45|14258.45|14377.2|14257.2|9
1647504790000|2022-03-17 08:13:10|14376.9|14256.9|14376.08|14256.08|14376.9|14256.9|14376.08|14256.08|9
1647504800000|2022-03-17 08:13:20|14375.83|14255.83|14375.64|14255.64|14375.83|14255.83|14375.51|14255.51|9
1647504810000|2022-03-17 08:13:30|14375.62|14255.62|14376.62|14256.62|14376.99|14256.99|14375.6|14255.6|8
1647504820000|2022-03-17 08:13:40|14376.49|14256.49|14377.99|14257.99|14378|14258|14376.49|14256.49|9
1647504830000|2022-03-17 08:13:50|14377.9|14257.9|14378.59|14258.59|14378.59|14258.59|14377.25|14257.25|8
1647504840000|2022-03-17 08:14:00|14378.72|14258.72|14378.01|14258.01|14378.72|14258.72|14378.01|14258.01|8
1647504850000|2022-03-17 08:14:10|14378.14|14258.14|14378.16|14258.16|14378.28|14258.28|14378.14|14258.14|7
1647504860000|2022-03-17 08:14:20|14378.55|14258.55|14378.36|14258.36|14378.57|14258.57|14378.36|14258.36|9
1647504870000|2022-03-17 08:14:30|14378.62|14258.62|14379.4|14259.4|14379.4|14259.4|14378.62|14258.62|7
1647504880000|2022-03-17 08:14:40|14379.68|14259.68|14379.78|14259.78|14379.82|14259.82|14379.59|14259.59|10
1647504890000|2022-03-17 08:14:50|14379.65|14259.65|14381.22|14261.22|14381.22|14261.22|14379.48|14259.48|9
1647504900000|2022-03-17 08:15:00|14381.04|14261.04|14381.43|14261.43|14381.96|14261.96|14381.04|14261.04|10
1647504910000|2022-03-17 08:15:10|14381.64|14261.64|14382.01|14262.01|14382.08|14262.08|14381.32|14261.32|10
1647504920000|2022-03-17 08:15:20|14382.06|14262.06|14381.77|14261.77|14382.28|14262.28|14381.77|14261.77|10
1647504930000|2022-03-17 08:15:30|14381.81|14261.81|14381.13|14261.13|14381.81|14261.81|14381.13|14261.13|9
1647504940000|2022-03-17 08:15:40|14381.24|14261.24|14380.86|14260.86|14381.24|14261.24|14380.78|14260.78|10
1647504950000|2022-03-17 08:15:50|14380.71|14260.71|14380.17|14260.17|14380.71|14260.71|14379.67|14259.67|9
1647504960000|2022-03-17 08:16:00|14380.07|14260.07|14379.7|14259.7|14380.09|14260.09|14378.95|14258.95|8
1647504970000|2022-03-17 08:16:10|14380.03|14260.03|14381.15|14261.15|14381.15|14261.15|14380.03|14260.03|8
1647504980000|2022-03-17 08:16:20|14381.49|14261.49|14381.02|14261.02|14381.67|14261.67|14381.02|14261.02|10
1647504990000|2022-03-17 08:16:30|14380.68|14260.68|14380.05|14260.05|14380.84|14260.84|14379.91|14259.91|9
1647505000000|2022-03-17 08:16:40|14379.68|14259.68|14377.06|14257.06|14379.68|14259.68|14377.06|14257.06|9
1647505010000|2022-03-17 08:16:50|14377.7|14257.7|14376.6|14256.6|14377.7|14257.7|14376.6|14256.6|9
1647505020000|2022-03-17 08:17:00|14376.71|14256.71|14375.19|14255.19|14376.71|14256.71|14375.08|14255.08|10
1647505030000|2022-03-17 08:17:10|14374.61|14254.61|14373.55|14253.55|14374.81|14254.81|14373.55|14253.55|9
1647505040000|2022-03-17 08:17:20|14373.52|14253.52|14373.21|14253.21|14374.1|14254.1|14373|14253|10
1647505050000|2022-03-17 08:17:30|14373.23|14253.23|14373.12|14253.12|14373.36|14253.36|14373.12|14253.12|7
1647505060000|2022-03-17 08:17:40|14373.31|14253.31|14374.09|14254.09|14374.12|14254.12|14373.22|14253.22|10
1647505070000|2022-03-17 08:17:50|14374.15|14254.15|14375.67|14255.67|14375.67|14255.67|14374.15|14254.15|10
1647505080000|2022-03-17 08:18:00|14375.52|14255.52|14373.46|14253.46|14375.55|14255.55|14373.46|14253.46|10
1647505090000|2022-03-17 08:18:10|14373.43|14253.43|14372.96|14252.96|14373.43|14253.43|14372.96|14252.96|9
1647505100000|2022-03-17 08:18:20|14372.99|14252.99|14373|14253|14373.04|14253.04|14372.83|14252.83|6
1647505110000|2022-03-17 08:18:30|14372.98|14252.98|14374.28|14254.28|14374.28|14254.28|14372.96|14252.96|10
1647505120000|2022-03-17 08:18:40|14374.29|14254.29|14375.36|14255.36|14375.36|14255.36|14374.29|14254.29|8
1647505130000|2022-03-17 08:18:50|14375.55|14255.55|14375.83|14255.83|14375.87|14255.87|14375.54|14255.54|9
1647505140000|2022-03-17 08:19:00|14375.88|14255.88|14375.89|14255.89|14375.89|14255.89|14375.25|14255.25|9
1647505150000|2022-03-17 08:19:10|14375.67|14255.67|14376.67|14256.67|14376.89|14256.89|14375.67|14255.67|10
1647505160000|2022-03-17 08:19:20|14376.78|14256.78|14378.05|14258.05|14378.05|14258.05|14376.54|14256.54|10
1647505170000|2022-03-17 08:19:30|14378.5|14258.5|14379.68|14259.68|14379.68|14259.68|14378.5|14258.5|9
1647505180000|2022-03-17 08:19:40|14379.81|14259.81|14384.69|14264.69|14384.69|14264.69|14379.81|14259.81|10
1647505190000|2022-03-17 08:19:50|14384.7|14264.7|14389.49|14269.49|14389.49|14269.49|14384.7|14264.7|10
1647505200000|2022-03-17 08:20:00|14389.51|14269.51|14390.04|14270.04|14390.6|14270.6|14389.51|14269.51|10
1647505210000|2022-03-17 08:20:10|14389.85|14269.85|14389.47|14269.47|14389.85|14269.85|14389.26|14269.26|8
1647505220000|2022-03-17 08:20:20|14389.28|14269.28|14388.96|14268.96|14389.28|14269.28|14388.94|14268.94|10
1647505230000|2022-03-17 08:20:30|14389.68|14269.68|14388.89|14268.89|14389.71|14269.71|14388.89|14268.89|10
1647505240000|2022-03-17 08:20:40|14388.62|14268.62|14388.65|14268.65|14388.77|14268.77|14388.29|14268.29|9
1647505250000|2022-03-17 08:20:50|14388.56|14268.56|14388.7|14268.7|14389.12|14269.12|14388.56|14268.56|10
1647505260000|2022-03-17 08:21:00|14388.6|14268.6|14387.42|14267.42|14388.6|14268.6|14387.42|14267.42|9
1647505270000|2022-03-17 08:21:10|14387.63|14267.63|14387.67|14267.67|14387.92|14267.92|14387.3|14267.3|9
1647505280000|2022-03-17 08:21:20|14387.53|14267.53|14386.24|14266.24|14387.53|14267.53|14386.24|14266.24|7
1647505290000|2022-03-17 08:21:30|14386.26|14266.26|14385.66|14265.66|14386.26|14266.26|14385.66|14265.66|6
1647505300000|2022-03-17 08:21:40|14385.6|14265.6|14382.81|14262.81|14385.6|14265.6|14382.81|14262.81|9
1647505310000|2022-03-17 08:21:50|14382.1|14262.1|14380.79|14260.79|14382.1|14262.1|14380.79|14260.79|10
1647505320000|2022-03-17 08:22:00|14380.67|14260.67|14380.32|14260.32|14380.76|14260.76|14380.14|14260.14|9
1647505330000|2022-03-17 08:22:10|14380.06|14260.06|14380.1|14260.1|14380.25|14260.25|14379.95|14259.95|10
1647505340000|2022-03-17 08:22:20|14379.99|14259.99|14380.6|14260.6|14380.6|14260.6|14379.99|14259.99|9
1647505350000|2022-03-17 08:22:30|14380.9|14260.9|14380.83|14260.83|14381.03|14261.03|14380.42|14260.42|10
1647505360000|2022-03-17 08:22:40|14380.77|14260.77|14381.53|14261.53|14381.53|14261.53|14380.53|14260.53|8
1647505370000|2022-03-17 08:22:50|14381.85|14261.85|14382.86|14262.86|14382.86|14262.86|14381.72|14261.72|8
1647505380000|2022-03-17 08:23:00|14383.46|14263.46|14385.67|14265.67|14385.67|14265.67|14383.46|14263.46|8
1647505390000|2022-03-17 08:23:10|14385.48|14265.48|14386.05|14266.05|14386.17|14266.17|14385.48|14265.48|8
1647505400000|2022-03-17 08:23:20|14386.04|14266.04|14386.79|14266.79|14386.81|14266.81|14386.04|14266.04|9
1647505410000|2022-03-17 08:23:30|14386.4|14266.4|14386|14266|14386.65|14266.65|14386|14266|9
1647505420000|2022-03-17 08:23:40|14386.1|14266.1|14386.77|14266.77|14386.91|14266.91|14385.99|14265.99|9
1647505430000|2022-03-17 08:23:50|14386.61|14266.61|14387.21|14267.21|14387.21|14267.21|14386.2|14266.2|8
1647505440000|2022-03-17 08:24:00|14387.3|14267.3|14388.06|14268.06|14388.06|14268.06|14387.3|14267.3|9
1647505450000|2022-03-17 08:24:10|14387.96|14267.96|14388.06|14268.06|14388.36|14268.36|14387.96|14267.96|8
1647505460000|2022-03-17 08:24:20|14388.26|14268.26|14389.15|14269.15|14389.15|14269.15|14388.25|14268.25|8
1647505470000|2022-03-17 08:24:30|14389.18|14269.18|14389.9|14269.9|14389.9|14269.9|14389.18|14269.18|9
1647505480000|2022-03-17 08:24:40|14389.82|14269.82|14389.38|14269.38|14390.09|14270.09|14389.38|14269.38|7
1647505490000|2022-03-17 08:24:50|14388.76|14268.76|14388.39|14268.39|14388.77|14268.77|14388.39|14268.39|5
1647505500000|2022-03-17 08:25:00|14388.44|14268.44|14388.33|14268.33|14388.56|14268.56|14388.16|14268.16|10
1647505510000|2022-03-17 08:25:10|14388.18|14268.18|14389.23|14269.23|14389.23|14269.23|14388.18|14268.18|8
1647505520000|2022-03-17 08:25:20|14389.29|14269.29|14391.58|14271.58|14391.58|14271.58|14389.29|14269.29|10
1647505530000|2022-03-17 08:25:30|14391.98|14271.98|14398.83|14278.83|14398.83|14278.83|14391.96|14271.96|9
1647505540000|2022-03-17 08:25:40|14398.78|14278.78|14398.9|14278.9|14399.57|14279.57|14398.78|14278.78|7
1647505550000|2022-03-17 08:25:50|14399.02|14279.02|14399.66|14279.66|14400.18|14280.18|14398.94|14278.94|10
1647505560000|2022-03-17 08:26:00|14399.79|14279.79|14399.52|14279.52|14399.79|14279.79|14399.52|14279.52|9
1647505570000|2022-03-17 08:26:10|14400|14280|14398.71|14278.71|14400.24|14280.24|14398.67|14278.67|9
1647505580000|2022-03-17 08:26:20|14398.49|14278.49|14396.91|14276.91|14398.49|14278.49|14396.69|14276.69|8
1647505590000|2022-03-17 08:26:30|14396.79|14276.79|14393.75|14273.75|14396.91|14276.91|14393.61|14273.61|9
1647505600000|2022-03-17 08:26:40|14392.53|14272.53|14392.41|14272.41|14393.09|14273.09|14392.41|14272.41|10
1647505610000|2022-03-17 08:26:50|14392.28|14272.28|14393.47|14273.47|14393.63|14273.63|14392.1|14272.1|10
1647505620000|2022-03-17 08:27:00|14393.52|14273.52|14392.74|14272.74|14393.64|14273.64|14392.67|14272.67|8
1647505630000|2022-03-17 08:27:10|14392.71|14272.71|14393.22|14273.22|14393.32|14273.32|14391.91|14271.91|8
1647505640000|2022-03-17 08:27:20|14393.3|14273.3|14394.54|14274.54|14394.88|14274.88|14393.06|14273.06|10
1647505650000|2022-03-17 08:27:30|14394.55|14274.55|14394.29|14274.29|14394.76|14274.76|14394.14|14274.14|9
1647505660000|2022-03-17 08:27:40|14394.27|14274.27|14394.1|14274.1|14394.27|14274.27|14393.98|14273.98|5
1647505670000|2022-03-17 08:27:50|14394.06|14274.06|14392.31|14272.31|14394.06|14274.06|14392.31|14272.31|8
1647505680000|2022-03-17 08:28:00|14391.7|14271.7|14392.58|14272.58|14392.62|14272.62|14391.7|14271.7|9
1647505690000|2022-03-17 08:28:10|14392.56|14272.56|14393.6|14273.6|14393.6|14273.6|14392.56|14272.56|7
1647505700000|2022-03-17 08:28:20|14393.76|14273.76|14394.44|14274.44|14394.54|14274.54|14393.76|14273.76|5
1647505710000|2022-03-17 08:28:30|14394.92|14274.92|14395.78|14275.78|14395.89|14275.89|14394.92|14274.92|10
1647505720000|2022-03-17 08:28:40|14395.91|14275.91|14394.64|14274.64|14395.91|14275.91|14394.64|14274.64|9
1647505730000|2022-03-17 08:28:50|14395.14|14275.14|14394.89|14274.89|14395.14|14275.14|14394.73|14274.73|8
1647505740000|2022-03-17 08:29:00|14395.34|14275.34|14394.58|14274.58|14395.34|14275.34|14394.48|14274.48|8
1647505750000|2022-03-17 08:29:10|14394.59|14274.59|14394.5|14274.5|14394.95|14274.95|14394.19|14274.19|9
1647505760000|2022-03-17 08:29:20|14394.35|14274.35|14393|14273|14394.35|14274.35|14393|14273|9
1647505770000|2022-03-17 08:29:30|14392.65|14272.65|14392.27|14272.27|14393.23|14273.23|14392.27|14272.27|10
1647505780000|2022-03-17 08:29:40|14391.73|14271.73|14391.34|14271.34|14391.73|14271.73|14391.34|14271.34|7
1647505790000|2022-03-17 08:29:50|14391.35|14271.35|14390.97|14270.97|14391.84|14271.84|14390.93|14270.93|7
1647505800000|2022-03-17 08:30:00|14390.95|14270.95|14390.13|14270.13|14390.95|14270.95|14390.13|14270.13|9
1647505810000|2022-03-17 08:30:10|14390.11|14270.11|14391.08|14271.08|14391.08|14271.08|14390.11|14270.11|8
1647505820000|2022-03-17 08:30:20|14390.99|14270.99|14391.64|14271.64|14391.64|14271.64|14390.99|14270.99|7
1647505830000|2022-03-17 08:30:30|14391.7|14271.7|14393.09|14273.09|14393.09|14273.09|14391.7|14271.7|9
1647505840000|2022-03-17 08:30:40|14393.11|14273.11|14393.32|14273.32|14393.67|14273.67|14393.01|14273.01|9
1647505850000|2022-03-17 08:30:50|14393.23|14273.23|14392.62|14272.62|14393.38|14273.38|14392.35|14272.35|10
1647505860000|2022-03-17 08:31:00|14392.88|14272.88|14394.24|14274.24|14394.24|14274.24|14392.88|14272.88|8
1647505870000|2022-03-17 08:31:10|14394.29|14274.29|14395.1|14275.1|14395.32|14275.32|14394.29|14274.29|8
1647505880000|2022-03-17 08:31:20|14395.14|14275.14|14395.06|14275.06|14395.47|14275.47|14395.06|14275.06|8
1647505890000|2022-03-17 08:31:30|14395.02|14275.02|14394.07|14274.07|14395.02|14275.02|14394.07|14274.07|10
1647505900000|2022-03-17 08:31:40|14394.1|14274.1|14393.46|14273.46|14394.1|14274.1|14393.42|14273.42|6
1647505910000|2022-03-17 08:31:50|14393.82|14273.82|14394.95|14274.95|14394.95|14274.95|14393.82|14273.82|9
1647505920000|2022-03-17 08:32:00|14394.66|14274.66|14395.91|14275.91|14395.91|14275.91|14394.66|14274.66|10
1647505930000|2022-03-17 08:32:10|14395.65|14275.65|14394.38|14274.38|14395.65|14275.65|14394.17|14274.17|8
1647505940000|2022-03-17 08:32:20|14394.35|14274.35|14392.95|14272.95|14394.35|14274.35|14392.95|14272.95|9
1647505950000|2022-03-17 08:32:30|14392.63|14272.63|14393.6|14273.6|14393.78|14273.78|14392.4|14272.4|9
1647505960000|2022-03-17 08:32:40|14393.13|14273.13|14392.62|14272.62|14393.13|14273.13|14392.62|14272.62|8
1647505970000|2022-03-17 08:32:50|14392.59|14272.59|14392.57|14272.57|14392.59|14272.59|14392.15|14272.15|10
1647505980000|2022-03-17 08:33:00|14392.68|14272.68|14393.23|14273.23|14393.27|14273.27|14392.68|14272.68|9
1647505990000|2022-03-17 08:33:10|14393.25|14273.25|14392.39|14272.39|14393.4|14273.4|14392.39|14272.39|9
1647506000000|2022-03-17 08:33:20|14391.73|14271.73|14390.35|14270.35|14391.73|14271.73|14390.35|14270.35|9
1647506010000|2022-03-17 08:33:30|14389.55|14269.55|14385.77|14265.77|14389.55|14269.55|14385.77|14265.77|10
1647506020000|2022-03-17 08:33:40|14385.67|14265.67|14383.93|14263.93|14385.67|14265.67|14383.93|14263.93|9
1647506030000|2022-03-17 08:33:50|14383.9|14263.9|14383.49|14263.49|14384.47|14264.47|14383.49|14263.49|8
1647506040000|2022-03-17 08:34:00|14383.27|14263.27|14381.27|14261.27|14383.27|14263.27|14381.27|14261.27|10
1647506050000|2022-03-17 08:34:10|14381.1|14261.1|14377.05|14257.05|14381.1|14261.1|14377.05|14257.05|10
1647506060000|2022-03-17 08:34:20|14376.77|14256.77|14377.19|14257.19|14377.32|14257.32|14376.77|14256.77|10
1647506070000|2022-03-17 08:34:30|14377.18|14257.18|14376.54|14256.54|14377.18|14257.18|14376.54|14256.54|8
1647506080000|2022-03-17 08:34:40|14376.24|14256.24|14376.59|14256.59|14376.66|14256.66|14375.78|14255.78|10
1647506090000|2022-03-17 08:34:50|14376.9|14256.9|14377.8|14257.8|14377.8|14257.8|14376.84|14256.84|10
1647506100000|2022-03-17 08:35:00|14377.99|14257.99|14379.77|14259.77|14379.77|14259.77|14377.73|14257.73|9
1647506110000|2022-03-17 08:35:10|14379.78|14259.78|14381.27|14261.27|14381.27|14261.27|14379.78|14259.78|9
1647506120000|2022-03-17 08:35:20|14380.84|14260.84|14379.16|14259.16|14380.84|14260.84|14379.16|14259.16|10
1647506130000|2022-03-17 08:35:30|14378.72|14258.72|14379.23|14259.23|14379.23|14259.23|14378.07|14258.07|8
1647506140000|2022-03-17 08:35:40|14379.25|14259.25|14380.48|14260.48|14380.51|14260.51|14379.06|14259.06|10
1647506150000|2022-03-17 08:35:50|14379.43|14259.43|14380.04|14260.04|14380.04|14260.04|14379.43|14259.43|9
1647506160000|2022-03-17 08:36:00|14380.19|14260.19|14381.76|14261.76|14381.79|14261.79|14380.19|14260.19|10
1647506170000|2022-03-17 08:36:10|14381.81|14261.81|14383.42|14263.42|14383.42|14263.42|14381.81|14261.81|10
1647506180000|2022-03-17 08:36:20|14383.76|14263.76|14385.84|14265.84|14385.84|14265.84|14383.76|14263.76|10
1647506190000|2022-03-17 08:36:30|14385.8|14265.8|14387.33|14267.33|14387.33|14267.33|14385.69|14265.69|7
1647506200000|2022-03-17 08:36:40|14387.19|14267.19|14387.77|14267.77|14387.77|14267.77|14387.19|14267.19|10
1647506210000|2022-03-17 08:36:50|14387.93|14267.93|14387.59|14267.59|14388.3|14268.3|14387.39|14267.39|10
1647506220000|2022-03-17 08:37:00|14387.74|14267.74|14389|14269|14389|14269|14387.67|14267.67|10
1647506230000|2022-03-17 08:37:10|14389.04|14269.04|14388.76|14268.76|14389.04|14269.04|14388.57|14268.57|8
1647506240000|2022-03-17 08:37:20|14388.68|14268.68|14388.7|14268.7|14388.7|14268.7|14388.29|14268.29|8
1647506250000|2022-03-17 08:37:30|14388.8|14268.8|14388.42|14268.42|14389.08|14269.08|14388.42|14268.42|10
1647506260000|2022-03-17 08:37:40|14388.77|14268.77|14389.01|14269.01|14389.18|14269.18|14388.15|14268.15|9
1647506270000|2022-03-17 08:37:50|14389.02|14269.02|14389.14|14269.14|14389.23|14269.23|14388.91|14268.91|8
1647506280000|2022-03-17 08:38:00|14389.12|14269.12|14390.07|14270.07|14390.32|14270.32|14389|14269|10
1647506290000|2022-03-17 08:38:10|14390.19|14270.19|14390.23|14270.23|14390.55|14270.55|14390.1|14270.1|8
1647506300000|2022-03-17 08:38:20|14390.1|14270.1|14389.94|14269.94|14390.29|14270.29|14389.21|14269.21|10
1647506310000|2022-03-17 08:38:30|14389.9|14269.9|14390.42|14270.42|14390.47|14270.47|14389.85|14269.85|10
1647506320000|2022-03-17 08:38:40|14390.45|14270.45|14390.02|14270.02|14390.52|14270.52|14389.59|14269.59|10
1647506330000|2022-03-17 08:38:50|14389.2|14269.2|14404.68|14284.68|14404.68|14284.68|14389.2|14269.2|10
1647506340000|2022-03-17 08:39:00|14404.54|14284.54|14404.06|14284.06|14405.98|14285.98|14404.06|14284.06|9
1647506350000|2022-03-17 08:39:10|14403.88|14283.88|14402.05|14282.05|14403.88|14283.88|14402.05|14282.05|8
1647506360000|2022-03-17 08:39:20|14401.95|14281.95|14404.73|14284.73|14404.73|14284.73|14401.87|14281.87|10
1647506370000|2022-03-17 08:39:30|14404.68|14284.68|14406.51|14286.51|14406.51|14286.51|14404.57|14284.57|10
1647506380000|2022-03-17 08:39:40|14406.01|14286.01|14405.93|14285.93|14406.25|14286.25|14405.64|14285.64|9
1647506390000|2022-03-17 08:39:50|14405.95|14285.95|14406.05|14286.05|14406.05|14286.05|14405.65|14285.65|10
1647506400000|2022-03-17 08:40:00|14405.06|14285.06|14404.51|14284.51|14405.11|14285.11|14404.51|14284.51|10
1647506410000|2022-03-17 08:40:10|14404.4|14284.4|14403.58|14283.58|14404.55|14284.55|14403.58|14283.58|9
1647506420000|2022-03-17 08:40:20|14403.32|14283.32|14402.42|14282.42|14404.28|14284.28|14402.42|14282.42|9
1647506430000|2022-03-17 08:40:30|14402.11|14282.11|14401.62|14281.62|14402.11|14282.11|14401.59|14281.59|9
1647506440000|2022-03-17 08:40:40|14401.41|14281.41|14401.9|14281.9|14402.04|14282.04|14400.91|14280.91|10
1647506450000|2022-03-17 08:40:50|14401.77|14281.77|14400.85|14280.85|14401.77|14281.77|14400.66|14280.66|8
1647506460000|2022-03-17 08:41:00|14400.92|14280.92|14401.16|14281.16|14401.35|14281.35|14400.92|14280.92|10
1647506470000|2022-03-17 08:41:10|14401.2|14281.2|14401.04|14281.04|14401.47|14281.47|14401.04|14281.04|8
1647506480000|2022-03-17 08:41:20|14400.96|14280.96|14399.97|14279.97|14400.96|14280.96|14399.97|14279.97|10
1647506490000|2022-03-17 08:41:30|14400.17|14280.17|14399.84|14279.84|14400.17|14280.17|14399.7|14279.7|9
1647506500000|2022-03-17 08:41:40|14399.59|14279.59|14399.3|14279.3|14399.83|14279.83|14399.12|14279.12|9
1647506510000|2022-03-17 08:41:50|14399.28|14279.28|14398.6|14278.6|14399.28|14279.28|14398.58|14278.58|9
1647506520000|2022-03-17 08:42:00|14398.4|14278.4|14398.57|14278.57|14398.61|14278.61|14398.34|14278.34|9
1647506530000|2022-03-17 08:42:10|14398.59|14278.59|14398.63|14278.63|14399|14279|14398.59|14278.59|9
1647506540000|2022-03-17 08:42:20|14398.64|14278.64|14399.52|14279.52|14399.52|14279.52|14398.46|14278.46|10
1647506550000|2022-03-17 08:42:30|14399.54|14279.54|14400.09|14280.09|14400.09|14280.09|14399.28|14279.28|10
1647506560000|2022-03-17 08:42:40|14400.06|14280.06|14399.05|14279.05|14400.06|14280.06|14398.94|14278.94|10
1647506570000|2022-03-17 08:42:50|14396.19|14276.19|14392.39|14272.39|14396.39|14276.39|14392.17|14272.17|8
1647506580000|2022-03-17 08:43:00|14392.09|14272.09|14390.06|14270.06|14392.58|14272.58|14390.06|14270.06|9
1647506590000|2022-03-17 08:43:10|14389.77|14269.77|14389.86|14269.86|14390.12|14270.12|14389.77|14269.77|5
1647506600000|2022-03-17 08:43:20|14389.59|14269.59|14388.76|14268.76|14389.85|14269.85|14388.56|14268.56|9
1647506610000|2022-03-17 08:43:30|14388.75|14268.75|14388.03|14268.03|14388.76|14268.76|14388.03|14268.03|8
1647506620000|2022-03-17 08:43:40|14387.84|14267.84|14387.26|14267.26|14387.84|14267.84|14387.26|14267.26|10
1647506630000|2022-03-17 08:43:50|14387.1|14267.1|14386.06|14266.06|14387.1|14267.1|14386.06|14266.06|8
1647506640000|2022-03-17 08:44:00|14386.11|14266.11|14384.74|14264.74|14386.83|14266.83|14384.74|14264.74|7
1647506650000|2022-03-17 08:44:10|14385.07|14265.07|14385.74|14265.74|14385.85|14265.85|14384.96|14264.96|10
1647506660000|2022-03-17 08:44:20|14385.95|14265.95|14386.93|14266.93|14386.93|14266.93|14385.95|14265.95|8
1647506670000|2022-03-17 08:44:30|14386.85|14266.85|14387.41|14267.41|14387.51|14267.51|14386.85|14266.85|7
1647506680000|2022-03-17 08:44:40|14387.46|14267.46|14387.55|14267.55|14387.55|14267.55|14387.05|14267.05|8
1647506690000|2022-03-17 08:44:50|14387.58|14267.58|14387.91|14267.91|14387.91|14267.91|14387.58|14267.58|6
1647506700000|2022-03-17 08:45:00|14387.66|14267.66|14388.29|14268.29|14388.53|14268.53|14387.66|14267.66|9
1647506710000|2022-03-17 08:45:10|14388.58|14268.58|14388.64|14268.64|14388.75|14268.75|14388.48|14268.48|10
1647506720000|2022-03-17 08:45:20|14388.76|14268.76|14388.33|14268.33|14388.76|14268.76|14387.88|14267.88|8
1647506730000|2022-03-17 08:45:30|14388.39|14268.39|14388.14|14268.14|14388.39|14268.39|14388.06|14268.06|10
1647506740000|2022-03-17 08:45:40|14388.5|14268.5|14388.74|14268.74|14388.74|14268.74|14388.34|14268.34|8
1647506750000|2022-03-17 08:45:50|14388.75|14268.75|14389.4|14269.4|14389.4|14269.4|14388.75|14268.75|7
1647506760000|2022-03-17 08:46:00|14389.44|14269.44|14390.71|14270.71|14390.71|14270.71|14388.94|14268.94|8
1647506770000|2022-03-17 08:46:10|14390.93|14270.93|14390.64|14270.64|14390.93|14270.93|14390.4|14270.4|9
1647506780000|2022-03-17 08:46:20|14390.75|14270.75|14392.14|14272.14|14392.14|14272.14|14390.75|14270.75|9
1647506790000|2022-03-17 08:46:30|14392.28|14272.28|14391.25|14271.25|14392.64|14272.64|14391.25|14271.25|9
1647506800000|2022-03-17 08:46:40|14391.28|14271.28|14394.24|14274.24|14394.28|14274.28|14391.28|14271.28|9
1647506810000|2022-03-17 08:46:50|14394.26|14274.26|14394.65|14274.65|14394.9|14274.9|14394.26|14274.26|8
1647506820000|2022-03-17 08:47:00|14395.04|14275.04|14395.35|14275.35|14395.37|14275.37|14395.04|14275.04|7
1647506830000|2022-03-17 08:47:10|14395.56|14275.56|14395.65|14275.65|14395.65|14275.65|14395.56|14275.56|6
1647506840000|2022-03-17 08:47:20|14395.71|14275.71|14396.63|14276.63|14396.78|14276.78|14395.71|14275.71|9
1647506850000|2022-03-17 08:47:30|14396.56|14276.56|14396.43|14276.43|14396.74|14276.74|14396.43|14276.43|8
1647506860000|2022-03-17 08:47:40|14396.64|14276.64|14397.35|14277.35|14397.4|14277.4|14396.64|14276.64|9
1647506870000|2022-03-17 08:47:50|14397.32|14277.32|14398.3|14278.3|14398.62|14278.62|14397.32|14277.32|8
1647506880000|2022-03-17 08:48:00|14398.34|14278.34|14397.76|14277.76|14398.45|14278.45|14397.76|14277.76|9
1647506890000|2022-03-17 08:48:10|14397.75|14277.75|14398.75|14278.75|14398.76|14278.76|14397.64|14277.64|10
1647506900000|2022-03-17 08:48:20|14398.54|14278.54|14399.46|14279.46|14399.75|14279.75|14398.54|14278.54|10
1647506910000|2022-03-17 08:48:30|14399.15|14279.15|14398.75|14278.75|14399.15|14279.15|14398.13|14278.13|8
1647506920000|2022-03-17 08:48:40|14398.74|14278.74|14397.5|14277.5|14398.74|14278.74|14397.5|14277.5|6
1647506930000|2022-03-17 08:48:50|14398.45|14278.45|14398.22|14278.22|14398.45|14278.45|14398.05|14278.05|8
1647506940000|2022-03-17 08:49:00|14398.42|14278.42|14397.72|14277.72|14398.42|14278.42|14396.86|14276.86|9
1647506950000|2022-03-17 08:49:10|14397.52|14277.52|14399.93|14279.93|14399.93|14279.93|14397.38|14277.38|9
1647506960000|2022-03-17 08:49:20|14399.98|14279.98|14400.57|14280.57|14400.57|14280.57|14399.71|14279.71|8
1647506970000|2022-03-17 08:49:30|14400.82|14280.82|14401.13|14281.13|14401.27|14281.27|14400.82|14280.82|9
1647506980000|2022-03-17 08:49:40|14400.79|14280.79|14401.53|14281.53|14401.71|14281.71|14400.77|14280.77|10
1647506990000|2022-03-17 08:49:50|14401.71|14281.71|14401.98|14281.98|14402.02|14282.02|14400.8|14280.8|10
1647507000000|2022-03-17 08:50:00|14401.94|14281.94|14400.96|14280.96|14401.98|14281.98|14400.76|14280.76|7
1647507010000|2022-03-17 08:50:10|14400.39|14280.39|14400.71|14280.71|14401.21|14281.21|14400.36|14280.36|10
1647507020000|2022-03-17 08:50:20|14400.79|14280.79|14401.13|14281.13|14401.18|14281.18|14400.74|14280.74|8
1647507030000|2022-03-17 08:50:30|14401.27|14281.27|14400.94|14280.94|14401.27|14281.27|14400.94|14280.94|7
1647507040000|2022-03-17 08:50:40|14401.9|14281.9|14403.19|14283.19|14403.19|14283.19|14401.9|14281.9|8
1647507050000|2022-03-17 08:50:50|14403.57|14283.57|14406.06|14286.06|14406.13|14286.13|14403.57|14283.57|10
1647507060000|2022-03-17 08:51:00|14406.22|14286.22|14406.52|14286.52|14406.52|14286.52|14406.22|14286.22|9
1647507070000|2022-03-17 08:51:10|14406.53|14286.53|14406.95|14286.95|14407.06|14287.06|14406.42|14286.42|10
1647507080000|2022-03-17 08:51:20|14406.88|14286.88|14406.82|14286.82|14407.09|14287.09|14406.47|14286.47|8
1647507090000|2022-03-17 08:51:30|14406.8|14286.8|14407.65|14287.65|14407.65|14287.65|14406.76|14286.76|10
1647507100000|2022-03-17 08:51:40|14408.58|14288.58|14408.31|14288.31|14408.6|14288.6|14408.14|14288.14|10
1647507110000|2022-03-17 08:51:50|14408.72|14288.72|14409.87|14289.87|14409.87|14289.87|14408.72|14288.72|6
1647507120000|2022-03-17 08:52:00|14409.81|14289.81|14409.77|14289.77|14409.81|14289.81|14409.35|14289.35|8
1647507130000|2022-03-17 08:52:10|14409.76|14289.76|14409.55|14289.55|14409.76|14289.76|14409.07|14289.07|10
1647507140000|2022-03-17 08:52:20|14409.56|14289.56|14409.21|14289.21|14409.65|14289.65|14409.2|14289.2|9
1647507150000|2022-03-17 08:52:30|14408.98|14288.98|14409.37|14289.37|14409.75|14289.75|14408.97|14288.97|10
1647507160000|2022-03-17 08:52:40|14409.39|14289.39|14409.42|14289.42|14409.45|14289.45|14409.39|14289.39|6
1647507170000|2022-03-17 08:52:50|14409.61|14289.61|14409.42|14289.42|14409.89|14289.89|14409.42|14289.42|9
1647507180000|2022-03-17 08:53:00|14409.71|14289.71|14410|14290|14410|14290|14409.66|14289.66|10
1647507190000|2022-03-17 08:53:10|14410.14|14290.14|14410.48|14290.48|14410.48|14290.48|14410.06|14290.06|8
1647507200000|2022-03-17 08:53:20|14410.83|14290.83|14412.03|14292.03|14412.03|14292.03|14410.83|14290.83|9
1647507210000|2022-03-17 08:53:30|14411.95|14291.95|14412.82|14292.82|14412.82|14292.82|14411.86|14291.86|9
1647507220000|2022-03-17 08:53:40|14412.77|14292.77|14412.34|14292.34|14413.13|14293.13|14412.34|14292.34|8
1647507230000|2022-03-17 08:53:50|14412.41|14292.41|14413.81|14293.81|14413.91|14293.91|14412.36|14292.36|10
1647507240000|2022-03-17 08:54:00|14413.9|14293.9|14413.34|14293.34|14413.9|14293.9|14413.27|14293.27|8
1647507250000|2022-03-17 08:54:10|14413.22|14293.22|14412.22|14292.22|14413.22|14293.22|14412.01|14292.01|10
1647507260000|2022-03-17 08:54:20|14412.29|14292.29|14411.65|14291.65|14412.29|14292.29|14411.55|14291.55|10
1647507270000|2022-03-17 08:54:30|14411.62|14291.62|14411.69|14291.69|14411.69|14291.69|14411.18|14291.18|10
1647507280000|2022-03-17 08:54:40|14411.87|14291.87|14411.31|14291.31|14411.87|14291.87|14411.31|14291.31|7
1647507290000|2022-03-17 08:54:50|14411.32|14291.32|14411.4|14291.4|14411.62|14291.62|14411.32|14291.32|8
1647507300000|2022-03-17 08:55:00|14411.56|14291.56|14410.34|14290.34|14411.56|14291.56|14410.34|14290.34|9
1647507310000|2022-03-17 08:55:10|14410.28|14290.28|14409.87|14289.87|14410.3|14290.3|14409.75|14289.75|9
1647507320000|2022-03-17 08:55:20|14409.79|14289.79|14409.41|14289.41|14409.93|14289.93|14409.33|14289.33|9
1647507330000|2022-03-17 08:55:30|14409.5|14289.5|14409.5|14289.5|14409.6|14289.6|14409.38|14289.38|8
1647507340000|2022-03-17 08:55:40|14409.49|14289.49|14409.27|14289.27|14409.58|14289.58|14409.04|14289.04|10
1647507350000|2022-03-17 08:55:50|14408.77|14288.77|14408.87|14288.87|14408.87|14288.87|14408.52|14288.52|9
1647507360000|2022-03-17 08:56:00|14408.83|14288.83|14408.66|14288.66|14408.87|14288.87|14408.35|14288.35|10
1647507370000|2022-03-17 08:56:10|14408.35|14288.35|14409.35|14289.35|14409.35|14289.35|14408.32|14288.32|8
1647507380000|2022-03-17 08:56:20|14408.6|14288.6|14407.43|14287.43|14408.6|14288.6|14407.43|14287.43|9
1647507390000|2022-03-17 08:56:30|14407.12|14287.12|14405.63|14285.63|14407.38|14287.38|14405.63|14285.63|10
1647507400000|2022-03-17 08:56:40|14405.83|14285.83|14405.85|14285.85|14405.97|14285.97|14405.68|14285.68|9
1647507410000|2022-03-17 08:56:50|14405.9|14285.9|14405.87|14285.87|14406.09|14286.09|14405.84|14285.84|10
1647507420000|2022-03-17 08:57:00|14405.93|14285.93|14406.17|14286.17|14406.17|14286.17|14405.91|14285.91|8
1647507430000|2022-03-17 08:57:10|14406.68|14286.68|14405.87|14285.87|14406.7|14286.7|14405.2|14285.2|10
1647507440000|2022-03-17 08:57:20|14405.2|14285.2|14403.9|14283.9|14405.2|14285.2|14403.89|14283.89|10
1647507450000|2022-03-17 08:57:30|14403.83|14283.83|14403.7|14283.7|14404.23|14284.23|14403.67|14283.67|8
1647507460000|2022-03-17 08:57:40|14403.74|14283.74|14403|14283|14403.74|14283.74|14402.58|14282.58|9
1647507470000|2022-03-17 08:57:50|14402.93|14282.93|14402|14282|14403.08|14283.08|14402|14282|9
1647507480000|2022-03-17 08:58:00|14402.05|14282.05|14403.29|14283.29|14403.54|14283.54|14402.05|14282.05|7
1647507490000|2022-03-17 08:58:10|14403.26|14283.26|14405.47|14285.47|14405.47|14285.47|14403.26|14283.26|10
1647507500000|2022-03-17 08:58:20|14405.65|14285.65|14405.51|14285.51|14405.65|14285.65|14404.41|14284.41|10
1647507510000|2022-03-17 08:58:30|14405.6|14285.6|14405.26|14285.26|14405.67|14285.67|14405.24|14285.24|9
1647507520000|2022-03-17 08:58:40|14404.92|14284.92|14403.59|14283.59|14404.97|14284.97|14403.59|14283.59|9
1647507530000|2022-03-17 08:58:50|14403.65|14283.65|14403.21|14283.21|14403.65|14283.65|14403.21|14283.21|8
1647507540000|2022-03-17 08:59:00|14403.38|14283.38|14402.99|14282.99|14403.38|14283.38|14402.79|14282.79|8
1647507550000|2022-03-17 08:59:10|14403.04|14283.04|14403.22|14283.22|14403.3|14283.3|14402.98|14282.98|10
1647507560000|2022-03-17 08:59:20|14403.32|14283.32|14403.42|14283.42|14403.47|14283.47|14403.32|14283.32|6
1647507570000|2022-03-17 08:59:30|14403.39|14283.39|14403.44|14283.44|14403.44|14283.44|14403.28|14283.28|6
1647507580000|2022-03-17 08:59:40|14403.45|14283.45|14404.05|14284.05|14404.05|14284.05|14403.45|14283.45|6
1647507590000|2022-03-17 08:59:50|14404|14284|14403.76|14283.76|14404.09|14284.09|14403.59|14283.59|10
1647507600000|2022-03-17 09:00:00|14403.75|14283.75|14404.87|14284.87|14404.87|14284.87|14403.69|14283.69|10
1647507610000|2022-03-17 09:00:10|14405.33|14285.33|14405.59|14285.59|14405.62|14285.62|14405.33|14285.33|9
1647507620000|2022-03-17 09:00:20|14405.62|14285.62|14405.24|14285.24|14405.74|14285.74|14405.11|14285.11|10
1647507630000|2022-03-17 09:00:30|14405.13|14285.13|14404.85|14284.85|14405.28|14285.28|14404.74|14284.74|10
1647507640000|2022-03-17 09:00:40|14404.84|14284.84|14405.99|14285.99|14405.99|14285.99|14404.83|14284.83|9
1647507650000|2022-03-17 09:00:50|14406.04|14286.04|14406.69|14286.69|14406.69|14286.69|14406.02|14286.02|8
1647507660000|2022-03-17 09:01:00|14406.88|14286.88|14406.12|14286.12|14406.97|14286.97|14405.94|14285.94|10
1647507670000|2022-03-17 09:01:10|14406.02|14286.02|14406.01|14286.01|14406.29|14286.29|14405.45|14285.45|10
1647507680000|2022-03-17 09:01:20|14405.97|14285.97|14405.83|14285.83|14406.34|14286.34|14405.81|14285.81|10
1647507690000|2022-03-17 09:01:30|14405.7|14285.7|14404.85|14284.85|14406.06|14286.06|14404.85|14284.85|10
1647507700000|2022-03-17 09:01:40|14404.89|14284.89|14403.99|14283.99|14405.27|14285.27|14403.91|14283.91|9
1647507710000|2022-03-17 09:01:50|14404.25|14284.25|14402.64|14282.64|14404.25|14284.25|14402.64|14282.64|9
1647507720000|2022-03-17 09:02:00|14402.35|14282.35|14401.35|14281.35|14402.35|14282.35|14401.29|14281.29|9
1647507730000|2022-03-17 09:02:10|14401.07|14281.07|14399.81|14279.81|14401.86|14281.86|14399.81|14279.81|8
1647507740000|2022-03-17 09:02:20|14400.17|14280.17|14400.46|14280.46|14400.46|14280.46|14399.35|14279.35|9
1647507750000|2022-03-17 09:02:30|14400.39|14280.39|14399.53|14279.53|14400.47|14280.47|14399.53|14279.53|10
1647507760000|2022-03-17 09:02:40|14399.3|14279.3|14396.77|14276.77|14399.3|14279.3|14396.77|14276.77|10
1647507770000|2022-03-17 09:02:50|14396.03|14276.03|14395.08|14275.08|14396.03|14276.03|14395.08|14275.08|7
1647507780000|2022-03-17 09:03:00|14394.98|14274.98|14397.31|14277.31|14397.99|14277.99|14394.98|14274.98|9
1647507790000|2022-03-17 09:03:10|14397.56|14277.56|14397.97|14277.97|14397.97|14277.97|14397.37|14277.37|10
1647507800000|2022-03-17 09:03:20|14397.9|14277.9|14397.45|14277.45|14397.9|14277.9|14397.11|14277.11|9
1647507810000|2022-03-17 09:03:30|14397.43|14277.43|14395.86|14275.86|14397.43|14277.43|14395.86|14275.86|10
1647507820000|2022-03-17 09:03:40|14395.53|14275.53|14394.25|14274.25|14395.53|14275.53|14394.25|14274.25|10
1647507830000|2022-03-17 09:03:50|14394.31|14274.31|14392.46|14272.46|14394.51|14274.51|14392.46|14272.46|10
1647507840000|2022-03-17 09:04:00|14392.28|14272.28|14391.39|14271.39|14392.28|14272.28|14391.1|14271.1|10
1647507850000|2022-03-17 09:04:10|14391.38|14271.38|14392.89|14272.89|14392.91|14272.91|14391.38|14271.38|9
1647507860000|2022-03-17 09:04:20|14392.9|14272.9|14394.42|14274.42|14394.42|14274.42|14392.9|14272.9|10
1647507870000|2022-03-17 09:04:30|14394.49|14274.49|14394.92|14274.92|14394.92|14274.92|14394.06|14274.06|10
1647507880000|2022-03-17 09:04:40|14394.88|14274.88|14395.6|14275.6|14395.66|14275.66|14394.88|14274.88|10
1647507890000|2022-03-17 09:04:50|14395.54|14275.54|14396.1|14276.1|14396.1|14276.1|14395.53|14275.53|7
1647507900000|2022-03-17 09:05:00|14396.28|14276.28|14394.39|14274.39|14396.29|14276.29|14394.39|14274.39|10
1647507910000|2022-03-17 09:05:10|14394.28|14274.28|14392.88|14272.88|14394.62|14274.62|14392.88|14272.88|10
1647507920000|2022-03-17 09:05:20|14392.74|14272.74|14392.95|14272.95|14392.96|14272.96|14392.53|14272.53|8
1647507930000|2022-03-17 09:05:30|14392.94|14272.94|14392.24|14272.24|14393.47|14273.47|14392.24|14272.24|8
1647507940000|2022-03-17 09:05:40|14392.21|14272.21|14392.5|14272.5|14392.55|14272.55|14391.63|14271.63|10
1647507950000|2022-03-17 09:05:50|14392.4|14272.4|14391.46|14271.46|14392.4|14272.4|14391.44|14271.44|10
1647507960000|2022-03-17 09:06:00|14392.16|14272.16|14392.67|14272.67|14392.67|14272.67|14392.16|14272.16|10
1647507970000|2022-03-17 09:06:10|14392.66|14272.66|14392.8|14272.8|14392.87|14272.87|14392.57|14272.57|6
1647507980000|2022-03-17 09:06:20|14392.77|14272.77|14392.55|14272.55|14392.77|14272.77|14392.54|14272.54|8
1647507990000|2022-03-17 09:06:30|14392.54|14272.54|14391.89|14271.89|14392.54|14272.54|14391.49|14271.49|10
1647508000000|2022-03-17 09:06:40|14391.81|14271.81|14390.64|14270.64|14391.81|14271.81|14390.64|14270.64|9
1647508010000|2022-03-17 09:06:50|14390.6|14270.6|14390.43|14270.43|14390.61|14270.61|14390.02|14270.02|7
1647508020000|2022-03-17 09:07:00|14389.76|14269.76|14388.34|14268.34|14389.76|14269.76|14388.34|14268.34|10
1647508030000|2022-03-17 09:07:10|14387.94|14267.94|14385.97|14265.97|14388.1|14268.1|14385.97|14265.97|10
1647508040000|2022-03-17 09:07:20|14385.72|14265.72|14384.53|14264.53|14385.72|14265.72|14384.03|14264.03|10
1647508050000|2022-03-17 09:07:30|14384.47|14264.47|14384.21|14264.21|14384.58|14264.58|14384.21|14264.21|8
1647508060000|2022-03-17 09:07:40|14384.23|14264.23|14384.93|14264.93|14385.32|14265.32|14384.23|14264.23|9
1647508070000|2022-03-17 09:07:50|14384.94|14264.94|14385.29|14265.29|14385.71|14265.71|14384.94|14264.94|10
1647508080000|2022-03-17 09:08:00|14385.37|14265.37|14385.84|14265.84|14385.89|14265.89|14385.22|14265.22|10
1647508090000|2022-03-17 09:08:10|14385.98|14265.98|14386.3|14266.3|14386.3|14266.3|14385.98|14265.98|8
1647508100000|2022-03-17 09:08:20|14386.41|14266.41|14385.15|14265.15|14386.41|14266.41|14385.15|14265.15|9
1647508110000|2022-03-17 09:08:30|14385|14265|14384.67|14264.67|14385|14265|14384.63|14264.63|10
1647508120000|2022-03-17 09:08:40|14385.17|14265.17|14383.47|14263.47|14385.17|14265.17|14383.17|14263.17|10
1647508130000|2022-03-17 09:08:50|14383.39|14263.39|14382.58|14262.58|14383.39|14263.39|14382.58|14262.58|8
1647508140000|2022-03-17 09:09:00|14381.59|14261.59|14381.32|14261.32|14381.92|14261.92|14380.72|14260.72|9
1647508150000|2022-03-17 09:09:10|14381.17|14261.17|14380.07|14260.07|14381.17|14261.17|14380.07|14260.07|10
1647508160000|2022-03-17 09:09:20|14380.05|14260.05|14379.35|14259.35|14380.31|14260.31|14379.35|14259.35|10
1647508170000|2022-03-17 09:09:30|14379.15|14259.15|14378.96|14258.96|14379.2|14259.2|14378.61|14258.61|9
1647508180000|2022-03-17 09:09:40|14378.66|14258.66|14380.15|14260.15|14380.17|14260.17|14378.66|14258.66|9
1647508190000|2022-03-17 09:09:50|14380.26|14260.26|14380.74|14260.74|14380.74|14260.74|14380.26|14260.26|10
1647508200000|2022-03-17 09:10:00|14380.78|14260.78|14380.66|14260.66|14380.93|14260.93|14380.54|14260.54|8
1647508210000|2022-03-17 09:10:10|14380.65|14260.65|14380.54|14260.54|14380.68|14260.68|14380.54|14260.54|7
1647508220000|2022-03-17 09:10:20|14380.44|14260.44|14380.2|14260.2|14380.44|14260.44|14380.2|14260.2|6
1647508230000|2022-03-17 09:10:30|14380.29|14260.29|14380.29|14260.29|14380.36|14260.36|14380.09|14260.09|10
1647508240000|2022-03-17 09:10:40|14380.27|14260.27|14379.85|14259.85|14380.27|14260.27|14379.03|14259.03|10
1647508250000|2022-03-17 09:10:50|14379.83|14259.83|14380.02|14260.02|14380.19|14260.19|14379.83|14259.83|8
1647508260000|2022-03-17 09:11:00|14379.77|14259.77|14379.27|14259.27|14379.77|14259.77|14378.94|14258.94|8
1647508270000|2022-03-17 09:11:10|14379.39|14259.39|14379.64|14259.64|14379.74|14259.74|14379.08|14259.08|8
1647508280000|2022-03-17 09:11:20|14379.56|14259.56|14379.82|14259.82|14379.84|14259.84|14379.44|14259.44|10
1647508290000|2022-03-17 09:11:30|14379.8|14259.8|14379.67|14259.67|14379.81|14259.81|14379.67|14259.67|6
1647508300000|2022-03-17 09:11:40|14379.68|14259.68|14379.56|14259.56|14379.68|14259.68|14379.25|14259.25|8
1647508310000|2022-03-17 09:11:50|14380|14260|14381.31|14261.31|14381.31|14261.31|14380|14260|9
1647508320000|2022-03-17 09:12:00|14381.69|14261.69|14381.97|14261.97|14382.08|14262.08|14381.39|14261.39|10
1647508330000|2022-03-17 09:12:10|14381.96|14261.96|14381.91|14261.91|14381.97|14261.97|14381.89|14261.89|8
1647508340000|2022-03-17 09:12:20|14381.92|14261.92|14382.25|14262.25|14382.3|14262.3|14381.92|14261.92|8
1647508350000|2022-03-17 09:12:30|14382.36|14262.36|14382.29|14262.29|14382.53|14262.53|14382.29|14262.29|9
1647508360000|2022-03-17 09:12:40|14382.44|14262.44|14381.74|14261.74|14382.44|14262.44|14381.74|14261.74|10
1647508370000|2022-03-17 09:12:50|14381.76|14261.76|14380.9|14260.9|14381.76|14261.76|14380.9|14260.9|7
1647508380000|2022-03-17 09:13:00|14380.93|14260.93|14380.29|14260.29|14381.06|14261.06|14380.29|14260.29|10
1647508390000|2022-03-17 09:13:10|14380.3|14260.3|14380.67|14260.67|14380.67|14260.67|14380.3|14260.3|9
1647508400000|2022-03-17 09:13:20|14380.72|14260.72|14380.89|14260.89|14380.89|14260.89|14380.68|14260.68|10
1647508410000|2022-03-17 09:13:30|14380.7|14260.7|14380.65|14260.65|14380.81|14260.81|14380.61|14260.61|8
1647508420000|2022-03-17 09:13:40|14380.6|14260.6|14381.11|14261.11|14381.14|14261.14|14380.6|14260.6|9
1647508430000|2022-03-17 09:13:50|14381.29|14261.29|14381.12|14261.12|14381.29|14261.29|14380.9|14260.9|6
1647508440000|2022-03-17 09:14:00|14381.09|14261.09|14381.48|14261.48|14381.48|14261.48|14380.91|14260.91|8
1647508450000|2022-03-17 09:14:10|14381.59|14261.59|14381.89|14261.89|14381.91|14261.91|14381.55|14261.55|6
1647508460000|2022-03-17 09:14:20|14381.97|14261.97|14382.22|14262.22|14382.73|14262.73|14381.94|14261.94|9
1647508470000|2022-03-17 09:14:30|14382.14|14262.14|14382.63|14262.63|14382.63|14262.63|14382.14|14262.14|10
1647508480000|2022-03-17 09:14:40|14382.68|14262.68|14382.73|14262.73|14383.19|14263.19|14382.68|14262.68|10
1647508490000|2022-03-17 09:14:50|14382.79|14262.79|14382.83|14262.83|14383.13|14263.13|14382.67|14262.67|9
1647508500000|2022-03-17 09:15:00|14382.88|14262.88|14382.92|14262.92|14383.15|14263.15|14382.33|14262.33|9
1647508510000|2022-03-17 09:15:10|14383.27|14263.27|14389.81|14269.81|14389.81|14269.81|14383.25|14263.25|9
1647508520000|2022-03-17 09:15:20|14389.78|14269.78|14390.07|14270.07|14390.47|14270.47|14389.78|14269.78|10
1647508530000|2022-03-17 09:15:30|14389.93|14269.93|14390.43|14270.43|14390.43|14270.43|14389.93|14269.93|7
1647508540000|2022-03-17 09:15:40|14390.36|14270.36|14390.61|14270.61|14390.72|14270.72|14390.36|14270.36|10
1647508550000|2022-03-17 09:15:50|14390.29|14270.29|14389.48|14269.48|14390.37|14270.37|14389.48|14269.48|9
1647508560000|2022-03-17 09:16:00|14389.47|14269.47|14389.14|14269.14|14389.47|14269.47|14389.08|14269.08|7
1647508570000|2022-03-17 09:16:10|14388.83|14268.83|14388.57|14268.57|14388.83|14268.83|14388.42|14268.42|7
1647508580000|2022-03-17 09:16:20|14388.59|14268.59|14388.42|14268.42|14388.59|14268.59|14388.22|14268.22|7
1647508590000|2022-03-17 09:16:30|14388.21|14268.21|14389.01|14269.01|14389.01|14269.01|14388.21|14268.21|8
1647508600000|2022-03-17 09:16:40|14389.04|14269.04|14388.78|14268.78|14389.04|14269.04|14388.78|14268.78|8
1647508610000|2022-03-17 09:16:50|14388.79|14268.79|14388.57|14268.57|14388.79|14268.79|14388.57|14268.57|6
1647508620000|2022-03-17 09:17:00|14388.41|14268.41|14388.76|14268.76|14388.76|14268.76|14388.32|14268.32|8
1647508630000|2022-03-17 09:17:10|14388.56|14268.56|14388.68|14268.68|14388.8|14268.8|14388.44|14268.44|9
1647508640000|2022-03-17 09:17:20|14388.71|14268.71|14388.22|14268.22|14389.27|14269.27|14388.22|14268.22|9
1647508650000|2022-03-17 09:17:30|14388.18|14268.18|14389.61|14269.61|14389.61|14269.61|14388.18|14268.18|9
1647508660000|2022-03-17 09:17:40|14389.73|14269.73|14389.56|14269.56|14389.89|14269.89|14389.56|14269.56|6
1647508670000|2022-03-17 09:17:50|14389.74|14269.74|14389.91|14269.91|14390.35|14270.35|14389.61|14269.61|8
1647508680000|2022-03-17 09:18:00|14389.99|14269.99|14390.58|14270.58|14390.66|14270.66|14389.99|14269.99|9
1647508690000|2022-03-17 09:18:10|14390.57|14270.57|14390.78|14270.78|14390.83|14270.83|14390.57|14270.57|7
1647508700000|2022-03-17 09:18:20|14391.1|14271.1|14391.43|14271.43|14391.43|14271.43|14391.03|14271.03|7
1647508710000|2022-03-17 09:18:30|14391.5|14271.5|14391.31|14271.31|14391.5|14271.5|14391.31|14271.31|9
1647508720000|2022-03-17 09:18:40|14391.29|14271.29|14391.44|14271.44|14391.44|14271.44|14390.94|14270.94|9
1647508730000|2022-03-17 09:18:50|14391.63|14271.63|14392.83|14272.83|14392.99|14272.99|14391.44|14271.44|10
1647508740000|2022-03-17 09:19:00|14392.56|14272.56|14391.89|14271.89|14392.56|14272.56|14391.89|14271.89|8
1647508750000|2022-03-17 09:19:10|14391.66|14271.66|14390.97|14270.97|14391.67|14271.67|14390.94|14270.94|8
1647508760000|2022-03-17 09:19:20|14391.37|14271.37|14391.44|14271.44|14391.62|14271.62|14391.12|14271.12|10
1647508770000|2022-03-17 09:19:30|14391.71|14271.71|14391.08|14271.08|14391.71|14271.71|14391|14271|8
1647508780000|2022-03-17 09:19:40|14391.14|14271.14|14391.52|14271.52|14391.52|14271.52|14390.8|14270.8|9
1647508790000|2022-03-17 09:19:50|14391.58|14271.58|14391.03|14271.03|14391.58|14271.58|14390.89|14270.89|10
1647508800000|2022-03-17 09:20:00|14391.02|14271.02|14390.93|14270.93|14391.02|14271.02|14390.81|14270.81|8
1647508810000|2022-03-17 09:20:10|14391.04|14271.04|14390.44|14270.44|14391.11|14271.11|14390.44|14270.44|9
1647508820000|2022-03-17 09:20:20|14390.29|14270.29|14389.96|14269.96|14390.29|14270.29|14389.8|14269.8|10
1647508830000|2022-03-17 09:20:30|14390.13|14270.13|14390.37|14270.37|14390.6|14270.6|14390.13|14270.13|10
1647508840000|2022-03-17 09:20:40|14390.33|14270.33|14389.75|14269.75|14390.33|14270.33|14389.69|14269.69|9
1647508850000|2022-03-17 09:20:50|14389.76|14269.76|14389.9|14269.9|14390.24|14270.24|14389.76|14269.76|10
1647508860000|2022-03-17 09:21:00|14389.77|14269.77|14390.13|14270.13|14390.14|14270.14|14389.54|14269.54|9
1647508870000|2022-03-17 09:21:10|14390.23|14270.23|14390.31|14270.31|14390.31|14270.31|14389.75|14269.75|10
1647508880000|2022-03-17 09:21:20|14390.46|14270.46|14390.3|14270.3|14390.52|14270.52|14389.63|14269.63|9
1647508890000|2022-03-17 09:21:30|14390.52|14270.52|14391.31|14271.31|14391.49|14271.49|14390.52|14270.52|10
1647508900000|2022-03-17 09:21:40|14391.34|14271.34|14391.01|14271.01|14391.4|14271.4|14391.01|14271.01|8
1647508910000|2022-03-17 09:21:50|14391.34|14271.34|14391.97|14271.97|14391.97|14271.97|14391.24|14271.24|10
1647508920000|2022-03-17 09:22:00|14392.27|14272.27|14395.22|14275.22|14395.22|14275.22|14392.27|14272.27|10
1647508930000|2022-03-17 09:22:10|14395.14|14275.14|14394.39|14274.39|14395.14|14275.14|14394.31|14274.31|10
1647508940000|2022-03-17 09:22:20|14394.57|14274.57|14394.93|14274.93|14395.04|14275.04|14394.33|14274.33|10
1647508950000|2022-03-17 09:22:30|14395.03|14275.03|14396.89|14276.89|14396.89|14276.89|14395.03|14275.03|9
1647508960000|2022-03-17 09:22:40|14396.91|14276.91|14397.7|14277.7|14397.7|14277.7|14396.89|14276.89|7
1647508970000|2022-03-17 09:22:50|14397.78|14277.78|14400.68|14280.68|14400.68|14280.68|14397.74|14277.74|10
1647508980000|2022-03-17 09:23:00|14400.9|14280.9|14402.09|14282.09|14402.09|14282.09|14400.9|14280.9|10
1647508990000|2022-03-17 09:23:10|14402.62|14282.62|14402.92|14282.92|14403.97|14283.97|14402.62|14282.62|10
1647509000000|2022-03-17 09:23:20|14402.67|14282.67|14402.91|14282.91|14402.95|14282.95|14402.62|14282.62|10
1647509010000|2022-03-17 09:23:30|14402.99|14282.99|14401.86|14281.86|14403.33|14283.33|14401.78|14281.78|10
1647509020000|2022-03-17 09:23:40|14401.94|14281.94|14401.94|14281.94|14402.02|14282.02|14401.92|14281.92|6
1647509030000|2022-03-17 09:23:50|14401.96|14281.96|14403.97|14283.97|14403.97|14283.97|14401.8|14281.8|10
1647509040000|2022-03-17 09:24:00|14403.87|14283.87|14402.21|14282.21|14403.87|14283.87|14402.21|14282.21|10
1647509050000|2022-03-17 09:24:10|14402.35|14282.35|14402.7|14282.7|14402.7|14282.7|14402.33|14282.33|10
1647509060000|2022-03-17 09:24:20|14402.71|14282.71|14403.9|14283.9|14403.9|14283.9|14402.71|14282.71|9
1647509070000|2022-03-17 09:24:30|14403.46|14283.46|14409.78|14289.78|14409.82|14289.82|14403.38|14283.38|9
1647509080000|2022-03-17 09:24:40|14410.55|14290.55|14412.48|14292.48|14412.53|14292.53|14410.55|14290.55|8
1647509090000|2022-03-17 09:24:50|14412.73|14292.73|14413.34|14293.34|14413.4|14293.4|14412.73|14292.73|10
1647509100000|2022-03-17 09:25:00|14413.15|14293.15|14413.73|14293.73|14414.38|14294.38|14413.15|14293.15|7
1647509110000|2022-03-17 09:25:10|14413.99|14293.99|14411.22|14291.22|14413.99|14293.99|14411.22|14291.22|10
1647509120000|2022-03-17 09:25:20|14411.34|14291.34|14411.54|14291.54|14411.54|14291.54|14411.31|14291.31|8
1647509130000|2022-03-17 09:25:30|14411.22|14291.22|14411.59|14291.59|14412.23|14292.23|14411.15|14291.15|10
1647509140000|2022-03-17 09:25:40|14411.55|14291.55|14410.89|14290.89|14411.55|14291.55|14410.42|14290.42|9
1647509150000|2022-03-17 09:25:50|14410.92|14290.92|14410.76|14290.76|14411.18|14291.18|14410.76|14290.76|9
1647509160000|2022-03-17 09:26:00|14410.71|14290.71|14410.94|14290.94|14411.01|14291.01|14410.71|14290.71|10
1647509170000|2022-03-17 09:26:10|14410.91|14290.91|14411.74|14291.74|14411.74|14291.74|14410.91|14290.91|9
1647509180000|2022-03-17 09:26:20|14411.51|14291.51|14411.24|14291.24|14411.54|14291.54|14411.22|14291.22|4
1647509190000|2022-03-17 09:26:30|14411.69|14291.69|14412.44|14292.44|14412.89|14292.89|14411.69|14291.69|9
1647509200000|2022-03-17 09:26:40|14412.74|14292.74|14414.22|14294.22|14414.22|14294.22|14412.74|14292.74|10
1647509210000|2022-03-17 09:26:50|14414.44|14294.44|14414.25|14294.25|14414.54|14294.54|14414.15|14294.15|9
1647509220000|2022-03-17 09:27:00|14414.28|14294.28|14413.46|14293.46|14414.62|14294.62|14413.46|14293.46|8
1647509230000|2022-03-17 09:27:10|14413.45|14293.45|14413.15|14293.15|14413.53|14293.53|14413.05|14293.05|9
1647509240000|2022-03-17 09:27:20|14413.21|14293.21|14414.59|14294.59|14414.59|14294.59|14413.21|14293.21|9
1647509250000|2022-03-17 09:27:30|14414.63|14294.63|14414.7|14294.7|14414.84|14294.84|14414.57|14294.57|9
1647509260000|2022-03-17 09:27:40|14414.61|14294.61|14414.62|14294.62|14414.66|14294.66|14414.56|14294.56|8
1647509270000|2022-03-17 09:27:50|14414.59|14294.59|14414.28|14294.28|14414.69|14294.69|14414.28|14294.28|10
1647509280000|2022-03-17 09:28:00|14414.32|14294.32|14414.27|14294.27|14414.84|14294.84|14414.16|14294.16|9
1647509290000|2022-03-17 09:28:10|14413.68|14293.68|14413.64|14293.64|14413.95|14293.95|14413.37|14293.37|10
1647509300000|2022-03-17 09:28:20|14413.27|14293.27|14412.26|14292.26|14413.27|14293.27|14412.26|14292.26|8
1647509310000|2022-03-17 09:28:30|14412.24|14292.24|14411.62|14291.62|14412.24|14292.24|14411.55|14291.55|8
1647509320000|2022-03-17 09:28:40|14411.37|14291.37|14409.7|14289.7|14411.37|14291.37|14409.59|14289.59|8
1647509330000|2022-03-17 09:28:50|14409.46|14289.46|14408.66|14288.66|14409.64|14289.64|14408.66|14288.66|8
1647509340000|2022-03-17 09:29:00|14408.5|14288.5|14407.66|14287.66|14409.14|14289.14|14407.66|14287.66|8
1647509350000|2022-03-17 09:29:10|14407.65|14287.65|14409.6|14289.6|14409.6|14289.6|14407.65|14287.65|9
1647509360000|2022-03-17 09:29:20|14410.41|14290.41|14411.95|14291.95|14411.96|14291.96|14410.41|14290.41|10
1647509370000|2022-03-17 09:29:30|14412.13|14292.13|14413.43|14293.43|14413.43|14293.43|14412.13|14292.13|10
1647509380000|2022-03-17 09:29:40|14413.86|14293.86|14413.96|14293.96|14413.97|14293.97|14413.84|14293.84|9
1647509390000|2022-03-17 09:29:50|14413.94|14293.94|14413.53|14293.53|14413.94|14293.94|14413.25|14293.25|8
1647509400000|2022-03-17 09:30:00|14413.52|14293.52|14413.59|14293.59|14413.93|14293.93|14413.52|14293.52|9
1647509410000|2022-03-17 09:30:10|14413.74|14293.74|14414.03|14294.03|14414.04|14294.04|14413.16|14293.16|9
1647509420000|2022-03-17 09:30:20|14414.04|14294.04|14413.69|14293.69|14414.04|14294.04|14413.64|14293.64|9
1647509430000|2022-03-17 09:30:30|14413.99|14293.99|14414.54|14294.54|14414.54|14294.54|14413.99|14293.99|9
1647509440000|2022-03-17 09:30:40|14414.71|14294.71|14415.16|14295.16|14415.16|14295.16|14414.71|14294.71|10
1647509450000|2022-03-17 09:30:50|14415.29|14295.29|14415.71|14295.71|14415.71|14295.71|14415.29|14295.29|10
1647509460000|2022-03-17 09:31:00|14415.76|14295.76|14415.63|14295.63|14415.92|14295.92|14415.63|14295.63|9
1647509470000|2022-03-17 09:31:10|14415.65|14295.65|14415.28|14295.28|14415.65|14295.65|14415.14|14295.14|9
1647509480000|2022-03-17 09:31:20|14415.36|14295.36|14415.94|14295.94|14415.94|14295.94|14415.36|14295.36|9
1647509490000|2022-03-17 09:31:30|14415.98|14295.98|14415.96|14295.96|14416.17|14296.17|14415.96|14295.96|9
1647509500000|2022-03-17 09:31:40|14415.72|14295.72|14414.52|14294.52|14415.72|14295.72|14414.39|14294.39|9
1647509510000|2022-03-17 09:31:50|14414.34|14294.34|14414.26|14294.26|14414.45|14294.45|14414.26|14294.26|8
1647509520000|2022-03-17 09:32:00|14414.19|14294.19|14415.61|14295.61|14415.61|14295.61|14414.19|14294.19|8
1647509530000|2022-03-17 09:32:10|14415.82|14295.82|14417.27|14297.27|14417.27|14297.27|14415.37|14295.37|10
1647509540000|2022-03-17 09:32:20|14417.25|14297.25|14416.62|14296.62|14417.69|14297.69|14416.62|14296.62|10
1647509550000|2022-03-17 09:32:30|14416.73|14296.73|14417.57|14297.57|14417.57|14297.57|14416.66|14296.66|10
1647509560000|2022-03-17 09:32:40|14417.6|14297.6|14417.11|14297.11|14417.96|14297.96|14416.91|14296.91|8
1647509570000|2022-03-17 09:32:50|14417.25|14297.25|14417.63|14297.63|14417.66|14297.66|14417.25|14297.25|10
1647509580000|2022-03-17 09:33:00|14417.64|14297.64|14418.16|14298.16|14418.16|14298.16|14417.64|14297.64|8
1647509590000|2022-03-17 09:33:10|14418.42|14298.42|14418.78|14298.78|14418.79|14298.79|14418.42|14298.42|8
1647509600000|2022-03-17 09:33:20|14418.59|14298.59|14418.62|14298.62|14418.84|14298.84|14418.45|14298.45|10
1647509610000|2022-03-17 09:33:30|14418.81|14298.81|14418.41|14298.41|14418.81|14298.81|14418.41|14298.41|9
1647509620000|2022-03-17 09:33:40|14418.4|14298.4|14418.77|14298.77|14419.17|14299.17|14418.4|14298.4|10
1647509630000|2022-03-17 09:33:50|14418.73|14298.73|14418.59|14298.59|14418.73|14298.73|14418.59|14298.59|5
1647509640000|2022-03-17 09:34:00|14419.16|14299.16|14419.87|14299.87|14419.98|14299.98|14419.16|14299.16|9
1647509650000|2022-03-17 09:34:10|14419.76|14299.76|14420.06|14300.06|14420.28|14300.28|14419.76|14299.76|10
1647509660000|2022-03-17 09:34:20|14419.78|14299.78|14421.1|14301.1|14421.1|14301.1|14419.7|14299.7|9
1647509670000|2022-03-17 09:34:30|14421.31|14301.31|14421.97|14301.97|14421.97|14301.97|14421.31|14301.31|10
1647509680000|2022-03-17 09:34:40|14421.83|14301.83|14422.92|14302.92|14422.92|14302.92|14421.73|14301.73|9
1647509690000|2022-03-17 09:34:50|14423.19|14303.19|14423.42|14303.42|14423.68|14303.68|14422.96|14302.96|10
1647509700000|2022-03-17 09:35:00|14423.49|14303.49|14422.73|14302.73|14423.49|14303.49|14422.73|14302.73|10
1647509710000|2022-03-17 09:35:10|14422.89|14302.89|14424.36|14304.36|14424.51|14304.51|14422.73|14302.73|10
1647509720000|2022-03-17 09:35:20|14423.96|14303.96|14423.92|14303.92|14424.37|14304.37|14423.82|14303.82|10
1647509730000|2022-03-17 09:35:30|14424.06|14304.06|14422.7|14302.7|14424.09|14304.09|14422.7|14302.7|10
1647509740000|2022-03-17 09:35:40|14422.71|14302.71|14421.12|14301.12|14422.71|14302.71|14421.12|14301.12|9
1647509750000|2022-03-17 09:35:50|14421.14|14301.14|14423.16|14303.16|14423.16|14303.16|14420.94|14300.94|9
1647509760000|2022-03-17 09:36:00|14423.46|14303.46|14421.71|14301.71|14423.69|14303.69|14421.5|14301.5|10
1647509770000|2022-03-17 09:36:10|14421.53|14301.53|14419.32|14299.32|14421.53|14301.53|14419.17|14299.17|10
1647509780000|2022-03-17 09:36:20|14419.47|14299.47|14416.8|14296.8|14419.47|14299.47|14416.65|14296.65|10
1647509790000|2022-03-17 09:36:30|14416.83|14296.83|14417.34|14297.34|14417.53|14297.53|14416.83|14296.83|7
1647509800000|2022-03-17 09:36:40|14417.75|14297.75|14418.3|14298.3|14418.3|14298.3|14417.64|14297.64|9
1647509810000|2022-03-17 09:36:50|14418.31|14298.31|14418.26|14298.26|14418.75|14298.75|14418.26|14298.26|9
1647509820000|2022-03-17 09:37:00|14418.24|14298.24|14418.25|14298.25|14418.36|14298.36|14417.21|14297.21|10
1647509830000|2022-03-17 09:37:10|14418.18|14298.18|14416.41|14296.41|14418.23|14298.23|14416.41|14296.41|9
1647509840000|2022-03-17 09:37:20|14416.29|14296.29|14415.82|14295.82|14416.56|14296.56|14415.66|14295.66|10
1647509850000|2022-03-17 09:37:30|14415.98|14295.98|14414.03|14294.03|14415.98|14295.98|14414.03|14294.03|9
1647509860000|2022-03-17 09:37:40|14413.63|14293.63|14412.56|14292.56|14413.83|14293.83|14412.54|14292.54|10
1647509870000|2022-03-17 09:37:50|14412.35|14292.35|14411.19|14291.19|14412.35|14292.35|14411.17|14291.17|10
1647509880000|2022-03-17 09:38:00|14410.99|14290.99|14410.91|14290.91|14411.11|14291.11|14410.88|14290.88|9
1647509890000|2022-03-17 09:38:10|14410.82|14290.82|14411.18|14291.18|14411.18|14291.18|14410.13|14290.13|10
1647509900000|2022-03-17 09:38:20|14411.04|14291.04|14409.87|14289.87|14411.04|14291.04|14409.45|14289.45|10
1647509910000|2022-03-17 09:38:30|14410.02|14290.02|14410.55|14290.55|14410.55|14290.55|14409.54|14289.54|9
1647509920000|2022-03-17 09:38:40|14410.53|14290.53|14410.26|14290.26|14410.72|14290.72|14409.49|14289.49|10
1647509930000|2022-03-17 09:38:50|14410.35|14290.35|14411.62|14291.62|14411.64|14291.64|14410.3|14290.3|10
1647509940000|2022-03-17 09:39:00|14412.51|14292.51|14412.4|14292.4|14412.51|14292.51|14411.97|14291.97|10
1647509950000|2022-03-17 09:39:10|14412.55|14292.55|14412.15|14292.15|14413.22|14293.22|14412.15|14292.15|10
1647509960000|2022-03-17 09:39:20|14412.18|14292.18|14413.27|14293.27|14413.27|14293.27|14411.95|14291.95|10
1647509970000|2022-03-17 09:39:30|14413.38|14293.38|14413.8|14293.8|14413.92|14293.92|14413.38|14293.38|9
1647509980000|2022-03-17 09:39:40|14413.85|14293.85|14414.73|14294.73|14414.73|14294.73|14413.85|14293.85|10
1647509990000|2022-03-17 09:39:50|14414.26|14294.26|14415.08|14295.08|14415.11|14295.11|14413.95|14293.95|8
1647510000000|2022-03-17 09:40:00|14415.05|14295.05|14413.83|14293.83|14415.05|14295.05|14413.67|14293.67|8
1647510010000|2022-03-17 09:40:10|14413.84|14293.84|14414.02|14294.02|14414.64|14294.64|14413.84|14293.84|8
1647510020000|2022-03-17 09:40:20|14413.91|14293.91|14414.1|14294.1|14414.21|14294.21|14413.91|14293.91|9
1647510030000|2022-03-17 09:40:30|14414.06|14294.06|14414.11|14294.11|14414.33|14294.33|14414|14294|9
1647510040000|2022-03-17 09:40:40|14414.57|14294.57|14414.39|14294.39|14414.57|14294.57|14414.07|14294.07|8
1647510050000|2022-03-17 09:40:50|14414.88|14294.88|14414.15|14294.15|14414.88|14294.88|14413.9|14293.9|7
1647510060000|2022-03-17 09:41:00|14414.07|14294.07|14412.35|14292.35|14414.13|14294.13|14412.35|14292.35|10
1647510070000|2022-03-17 09:41:10|14412.14|14292.14|14413.09|14293.09|14413.09|14293.09|14412.03|14292.03|7
1647510080000|2022-03-17 09:41:20|14413.11|14293.11|14412.05|14292.05|14413.11|14293.11|14412.05|14292.05|9
1647510090000|2022-03-17 09:41:30|14412.85|14292.85|14412.83|14292.83|14412.93|14292.93|14412.66|14292.66|10
1647510100000|2022-03-17 09:41:40|14412.79|14292.79|14413.29|14293.29|14413.29|14293.29|14412.42|14292.42|9
1647510110000|2022-03-17 09:41:50|14413.27|14293.27|14412.07|14292.07|14413.27|14293.27|14412.05|14292.05|10
1647510120000|2022-03-17 09:42:00|14412.03|14292.03|14413|14293|14413.24|14293.24|14412.03|14292.03|9
1647510130000|2022-03-17 09:42:10|14412.77|14292.77|14412.71|14292.71|14413.19|14293.19|14412.66|14292.66|10
1647510140000|2022-03-17 09:42:20|14412.6|14292.6|14412.94|14292.94|14413.14|14293.14|14412.6|14292.6|9
1647510150000|2022-03-17 09:42:30|14413.4|14293.4|14412.13|14292.13|14413.97|14293.97|14412.13|14292.13|10
1647510160000|2022-03-17 09:42:40|14412.1|14292.1|14411.6|14291.6|14412.43|14292.43|14411.6|14291.6|8
1647510170000|2022-03-17 09:42:50|14411.58|14291.58|14409.2|14289.2|14411.76|14291.76|14409.2|14289.2|10
1647510180000|2022-03-17 09:43:00|14408.92|14288.92|14408.1|14288.1|14408.94|14288.94|14408.08|14288.08|10
1647510190000|2022-03-17 09:43:10|14407.55|14287.55|14407.21|14287.21|14408.08|14288.08|14407.21|14287.21|9
1647510200000|2022-03-17 09:43:20|14407.13|14287.13|14407.2|14287.2|14407.2|14287.2|14406.8|14286.8|9
1647510210000|2022-03-17 09:43:30|14407.09|14287.09|14405.01|14285.01|14407.09|14287.09|14405.01|14285.01|10
1647510220000|2022-03-17 09:43:40|14404.88|14284.88|14407.31|14287.31|14407.31|14287.31|14404.61|14284.61|10
1647510230000|2022-03-17 09:43:50|14407.32|14287.32|14408.37|14288.37|14408.45|14288.45|14407.28|14287.28|10
1647510240000|2022-03-17 09:44:00|14408.31|14288.31|14408.27|14288.27|14408.35|14288.35|14407.7|14287.7|10
1647510250000|2022-03-17 09:44:10|14407.91|14287.91|14406.47|14286.47|14407.91|14287.91|14406.47|14286.47|10
1647510260000|2022-03-17 09:44:20|14406.07|14286.07|14404.05|14284.05|14406.07|14286.07|14404.05|14284.05|10
1647510270000|2022-03-17 09:44:30|14403.79|14283.79|14402.87|14282.87|14403.79|14283.79|14402.87|14282.87|9
1647510280000|2022-03-17 09:44:40|14402.99|14282.99|14403.24|14283.24|14403.24|14283.24|14402.77|14282.77|8
1647510290000|2022-03-17 09:44:50|14403.23|14283.23|14403.82|14283.82|14403.82|14283.82|14402.81|14282.81|9
1647510300000|2022-03-17 09:45:00|14403.77|14283.77|14403.64|14283.64|14403.95|14283.95|14403.59|14283.59|9
1647510310000|2022-03-17 09:45:10|14403.5|14283.5|14403.46|14283.46|14403.5|14283.5|14403.14|14283.14|10
1647510320000|2022-03-17 09:45:20|14403.62|14283.62|14403.8|14283.8|14403.8|14283.8|14403.07|14283.07|10
1647510330000|2022-03-17 09:45:30|14403.83|14283.83|14405.65|14285.65|14405.65|14285.65|14403.83|14283.83|10
1647510340000|2022-03-17 09:45:40|14405.76|14285.76|14405.89|14285.89|14405.89|14285.89|14405.37|14285.37|8
1647510350000|2022-03-17 09:45:50|14406.04|14286.04|14406.3|14286.3|14406.3|14286.3|14405.86|14285.86|9
1647510360000|2022-03-17 09:46:00|14406.36|14286.36|14405.21|14285.21|14406.36|14286.36|14405.21|14285.21|8
1647510370000|2022-03-17 09:46:10|14405.23|14285.23|14404.38|14284.38|14405.28|14285.28|14404.26|14284.26|8
1647510380000|2022-03-17 09:46:20|14404.35|14284.35|14404.23|14284.23|14404.36|14284.36|14404.2|14284.2|9
1647510390000|2022-03-17 09:46:30|14404.16|14284.16|14402.49|14282.49|14404.33|14284.33|14402.49|14282.49|9
1647510400000|2022-03-17 09:46:40|14402.73|14282.73|14402.92|14282.92|14402.92|14282.92|14402.6|14282.6|7
1647510410000|2022-03-17 09:46:50|14402.35|14282.35|14401.79|14281.79|14402.66|14282.66|14401.79|14281.79|9
1647510420000|2022-03-17 09:47:00|14401.74|14281.74|14401.49|14281.49|14401.97|14281.97|14400.98|14280.98|7
1647510430000|2022-03-17 09:47:10|14401.37|14281.37|14399.33|14279.33|14401.37|14281.37|14399.33|14279.33|10
1647510440000|2022-03-17 09:47:20|14399.31|14279.31|14397.65|14277.65|14399.31|14279.31|14397.65|14277.65|9
1647510450000|2022-03-17 09:47:30|14397.17|14277.17|14396.22|14276.22|14397.17|14277.17|14396.22|14276.22|10
1647510460000|2022-03-17 09:47:40|14396.4|14276.4|14396.09|14276.09|14396.4|14276.4|14395.46|14275.46|9
1647510470000|2022-03-17 09:47:50|14396.29|14276.29|14396.27|14276.27|14396.77|14276.77|14396.18|14276.18|10
1647510480000|2022-03-17 09:48:00|14396.32|14276.32|14396.14|14276.14|14396.55|14276.55|14396.14|14276.14|8
1647510490000|2022-03-17 09:48:10|14396.25|14276.25|14397.54|14277.54|14397.54|14277.54|14396.06|14276.06|10
1647510500000|2022-03-17 09:48:20|14397.57|14277.57|14398.62|14278.62|14398.62|14278.62|14397.45|14277.45|9
1647510510000|2022-03-17 09:48:30|14399|14279|14401.98|14281.98|14401.98|14281.98|14399|14279|10
1647510520000|2022-03-17 09:48:40|14402.1|14282.1|14401.22|14281.22|14402.1|14282.1|14401.13|14281.13|9
1647510530000|2022-03-17 09:48:50|14401.37|14281.37|14401.67|14281.67|14401.67|14281.67|14400.85|14280.85|9
1647510540000|2022-03-17 09:49:00|14401.69|14281.69|14404.87|14284.87|14405.1|14285.1|14401.69|14281.69|7
1647510550000|2022-03-17 09:49:10|14404.81|14284.81|14407.61|14287.61|14407.61|14287.61|14404.81|14284.81|10
1647510560000|2022-03-17 09:49:20|14407.59|14287.59|14408.08|14288.08|14408.14|14288.14|14407.59|14287.59|9
1647510570000|2022-03-17 09:49:30|14408.22|14288.22|14408.32|14288.32|14408.44|14288.44|14408.19|14288.19|7
1647510580000|2022-03-17 09:49:40|14408.3|14288.3|14409|14289|14409|14289|14408.06|14288.06|10
1647510590000|2022-03-17 09:49:50|14408.91|14288.91|14411|14291|14411.33|14291.33|14408.91|14288.91|10
1647510600000|2022-03-17 09:50:00|14411.03|14291.03|14410.83|14290.83|14411.32|14291.32|14410.83|14290.83|10
1647510610000|2022-03-17 09:50:10|14410.69|14290.69|14413.6|14293.6|14413.79|14293.79|14410.69|14290.69|9
1647510620000|2022-03-17 09:50:20|14413.48|14293.48|14413.81|14293.81|14414.36|14294.36|14413.48|14293.48|9
1647510630000|2022-03-17 09:50:30|14413.96|14293.96|14412.8|14292.8|14413.97|14293.97|14412.8|14292.8|10
1647510640000|2022-03-17 09:50:40|14413.03|14293.03|14414.58|14294.58|14414.92|14294.92|14413.03|14293.03|8
1647510650000|2022-03-17 09:50:50|14414.92|14294.92|14416.13|14296.13|14416.13|14296.13|14414.49|14294.49|9
1647510660000|2022-03-17 09:51:00|14415.4|14295.4|14415.09|14295.09|14415.72|14295.72|14414.76|14294.76|10
1647510670000|2022-03-17 09:51:10|14415.77|14295.77|14415.33|14295.33|14415.9|14295.9|14415.25|14295.25|10
1647510680000|2022-03-17 09:51:20|14415.53|14295.53|14415.75|14295.75|14415.76|14295.76|14414.82|14294.82|9
1647510690000|2022-03-17 09:51:30|14415.78|14295.78|14416.49|14296.49|14416.49|14296.49|14415.78|14295.78|9
1647510700000|2022-03-17 09:51:40|14416.5|14296.5|14420.62|14300.62|14420.7|14300.7|14416.5|14296.5|10
1647510710000|2022-03-17 09:51:50|14421.4|14301.4|14422.11|14302.11|14422.24|14302.24|14421.4|14301.4|10
1647510720000|2022-03-17 09:52:00|14422.16|14302.16|14423.68|14303.68|14423.79|14303.79|14422.13|14302.13|9
1647510730000|2022-03-17 09:52:10|14423.39|14303.39|14423.73|14303.73|14423.91|14303.91|14423.39|14303.39|9
1647510740000|2022-03-17 09:52:20|14423.71|14303.71|14424.3|14304.3|14424.54|14304.54|14423.66|14303.66|10
1647510750000|2022-03-17 09:52:30|14424.36|14304.36|14425.62|14305.62|14425.63|14305.63|14424.36|14304.36|10
1647510760000|2022-03-17 09:52:40|14425.73|14305.73|14426.46|14306.46|14426.73|14306.73|14425.73|14305.73|10
1647510770000|2022-03-17 09:52:50|14427|14307|14428.19|14308.19|14428.19|14308.19|14426.76|14306.76|10
1647510780000|2022-03-17 09:53:00|14429.22|14309.22|14431.95|14311.95|14432.07|14312.07|14429.22|14309.22|10
1647510790000|2022-03-17 09:53:10|14432.04|14312.04|14434.02|14314.02|14434.02|14314.02|14432.04|14312.04|8
1647510800000|2022-03-17 09:53:20|14434.11|14314.11|14431.98|14311.98|14434.18|14314.18|14431.98|14311.98|10
1647510810000|2022-03-17 09:53:30|14431.86|14311.86|14431.64|14311.64|14431.86|14311.86|14431.64|14311.64|8
1647510820000|2022-03-17 09:53:40|14431.07|14311.07|14429.65|14309.65|14431.07|14311.07|14429.65|14309.65|9
1647510830000|2022-03-17 09:53:50|14429.41|14309.41|14428.38|14308.38|14429.41|14309.41|14428.38|14308.38|10
1647510840000|2022-03-17 09:54:00|14428.45|14308.45|14428.44|14308.44|14428.63|14308.63|14428.44|14308.44|7
1647510850000|2022-03-17 09:54:10|14428.39|14308.39|14426.99|14306.99|14428.52|14308.52|14426.99|14306.99|8
1647510860000|2022-03-17 09:54:20|14427.05|14307.05|14425.15|14305.15|14427.05|14307.05|14425.15|14305.15|9
1647510870000|2022-03-17 09:54:30|14425.25|14305.25|14423.06|14303.06|14425.25|14305.25|14423.06|14303.06|9
1647510880000|2022-03-17 09:54:40|14422.71|14302.71|14421.51|14301.51|14422.71|14302.71|14421.51|14301.51|8
1647510890000|2022-03-17 09:54:50|14421.38|14301.38|14421.13|14301.13|14421.38|14301.38|14420.83|14300.83|8
1647510900000|2022-03-17 09:55:00|14421.11|14301.11|14419.84|14299.84|14421.11|14301.11|14419.84|14299.84|10
1647510910000|2022-03-17 09:55:10|14420|14300|14420.08|14300.08|14420.22|14300.22|14419.75|14299.75|10
1647510920000|2022-03-17 09:55:20|14419.72|14299.72|14416.81|14296.81|14419.72|14299.72|14416.73|14296.73|10
1647510930000|2022-03-17 09:55:30|14416.44|14296.44|14411.91|14291.91|14416.44|14296.44|14411.79|14291.79|10
1647510940000|2022-03-17 09:55:40|14410.19|14290.19|14402.14|14282.14|14410.19|14290.19|14402.14|14282.14|10
1647510950000|2022-03-17 09:55:50|14401.11|14281.11|14397.56|14277.56|14401.11|14281.11|14397.56|14277.56|10
1647510960000|2022-03-17 09:56:00|14397.4|14277.4|14392.83|14272.83|14397.4|14277.4|14392.83|14272.83|10
1647510970000|2022-03-17 09:56:10|14392.44|14272.44|14390.43|14270.43|14392.44|14272.44|14390.43|14270.43|10
1647510980000|2022-03-17 09:56:20|14390.5|14270.5|14390.17|14270.17|14390.5|14270.5|14389.88|14269.88|10
1647510990000|2022-03-17 09:56:30|14390.11|14270.11|14390.78|14270.78|14390.78|14270.78|14388.63|14268.63|10
1647511000000|2022-03-17 09:56:40|14391.25|14271.25|14390.67|14270.67|14391.81|14271.81|14390.67|14270.67|10
1647511010000|2022-03-17 09:56:50|14390.6|14270.6|14392.13|14272.13|14392.13|14272.13|14390.6|14270.6|8
1647511020000|2022-03-17 09:57:00|14392.3|14272.3|14394.42|14274.42|14394.42|14274.42|14392.3|14272.3|10
1647511030000|2022-03-17 09:57:10|14394.47|14274.47|14395.81|14275.81|14395.84|14275.84|14394.47|14274.47|10
1647511040000|2022-03-17 09:57:20|14395.88|14275.88|14399.31|14279.31|14399.31|14279.31|14395.88|14275.88|10
1647511050000|2022-03-17 09:57:30|14399.3|14279.3|14401.99|14281.99|14401.99|14281.99|14399.3|14279.3|9
1647511060000|2022-03-17 09:57:40|14401.9|14281.9|14403.92|14283.92|14403.92|14283.92|14401.52|14281.52|9
1647511070000|2022-03-17 09:57:50|14404.51|14284.51|14404.85|14284.85|14405.29|14285.29|14404.51|14284.51|9
1647511080000|2022-03-17 09:58:00|14405.52|14285.52|14404.96|14284.96|14405.67|14285.67|14404.8|14284.8|10
1647511090000|2022-03-17 09:58:10|14404.76|14284.76|14406.55|14286.55|14406.55|14286.55|14404.65|14284.65|9
1647511100000|2022-03-17 09:58:20|14406.68|14286.68|14407.79|14287.79|14407.79|14287.79|14406.68|14286.68|10
1647511110000|2022-03-17 09:58:30|14407.81|14287.81|14407.87|14287.87|14407.93|14287.93|14407.8|14287.8|9
1647511120000|2022-03-17 09:58:40|14407.33|14287.33|14407.47|14287.47|14407.67|14287.67|14407.33|14287.33|5
1647511130000|2022-03-17 09:58:50|14407.64|14287.64|14405.25|14285.25|14407.66|14287.66|14405.25|14285.25|9
1647511140000|2022-03-17 09:59:00|14405.16|14285.16|14405.27|14285.27|14405.27|14285.27|14404.31|14284.31|9
1647511150000|2022-03-17 09:59:10|14404.63|14284.63|14403.46|14283.46|14404.63|14284.63|14403.46|14283.46|9
1647511160000|2022-03-17 09:59:20|14403.73|14283.73|14402.99|14282.99|14403.98|14283.98|14402.99|14282.99|8
1647511170000|2022-03-17 09:59:30|14403.08|14283.08|14402.37|14282.37|14403.08|14283.08|14402.23|14282.23|9
1647511180000|2022-03-17 09:59:40|14402.34|14282.34|14402.6|14282.6|14402.83|14282.83|14402.22|14282.22|6
1647511190000|2022-03-17 09:59:50|14404.03|14284.03|14404.26|14284.26|14404.51|14284.51|14404.03|14284.03|9
1647511200000|2022-03-17 10:00:00|14404.14|14284.14|14406|14286|14406|14286|14404.14|14284.14|10
1647511210000|2022-03-17 10:00:10|14406.25|14286.25|14399.54|14279.54|14406.5|14286.5|14399.54|14279.54|10
1647511220000|2022-03-17 10:00:20|14398.69|14278.69|14390.02|14270.02|14399.18|14279.18|14390.02|14270.02|10
1647511230000|2022-03-17 10:00:30|14387.43|14267.43|14380.47|14260.47|14387.76|14267.76|14380.47|14260.47|10
1647511240000|2022-03-17 10:00:40|14380.74|14260.74|14372.65|14252.65|14380.74|14260.74|14372.65|14252.65|9
1647511250000|2022-03-17 10:00:50|14372.43|14252.43|14373.45|14253.45|14373.64|14253.64|14372.43|14252.43|9
1647511260000|2022-03-17 10:01:00|14373.44|14253.44|14370.62|14250.62|14373.44|14253.44|14370.62|14250.62|9
1647511270000|2022-03-17 10:01:10|14370.56|14250.56|14366.77|14246.77|14370.6|14250.6|14366.77|14246.77|10
1647511280000|2022-03-17 10:01:20|14367.03|14247.03|14366.69|14246.69|14367.28|14247.28|14366.49|14246.49|9
1647511290000|2022-03-17 10:01:30|14366.78|14246.78|14365.92|14245.92|14366.78|14246.78|14365.44|14245.44|9
1647511300000|2022-03-17 10:01:40|14365.99|14245.99|14361.05|14241.05|14365.99|14245.99|14361.05|14241.05|10
1647511310000|2022-03-17 10:01:50|14360.98|14240.98|14357.66|14237.66|14360.98|14240.98|14357.66|14237.66|9
1647511320000|2022-03-17 10:02:00|14357.93|14237.93|14357.91|14237.91|14358.11|14238.11|14357.76|14237.76|7
1647511330000|2022-03-17 10:02:10|14357.7|14237.7|14361.15|14241.15|14361.15|14241.15|14357.26|14237.26|10
1647511340000|2022-03-17 10:02:20|14362.93|14242.93|14366.95|14246.95|14366.95|14246.95|14362.93|14242.93|10
1647511350000|2022-03-17 10:02:30|14367.07|14247.07|14365.63|14245.63|14367.07|14247.07|14365.63|14245.63|10
1647511360000|2022-03-17 10:02:40|14365.36|14245.36|14363.23|14243.23|14365.36|14245.36|14363.23|14243.23|10
1647511370000|2022-03-17 10:02:50|14363.49|14243.49|14360.93|14240.93|14363.49|14243.49|14360.88|14240.88|10
1647511380000|2022-03-17 10:03:00|14361.09|14241.09|14352.98|14232.98|14361.09|14241.09|14352.98|14232.98|9
1647511390000|2022-03-17 10:03:10|14352.89|14232.89|14349.17|14229.17|14352.89|14232.89|14349.04|14229.04|10
1647511400000|2022-03-17 10:03:20|14350.16|14230.16|14350.92|14230.92|14351.19|14231.19|14350.16|14230.16|7
1647511410000|2022-03-17 10:03:30|14350.99|14230.99|14351.86|14231.86|14351.86|14231.86|14350.99|14230.99|10
1647511420000|2022-03-17 10:03:40|14351.42|14231.42|14351.33|14231.33|14351.74|14231.74|14350.93|14230.93|10
1647511430000|2022-03-17 10:03:50|14351.31|14231.31|14352.09|14232.09|14352.36|14232.36|14351.31|14231.31|9
1647511440000|2022-03-17 10:04:00|14352.14|14232.14|14352.86|14232.86|14352.86|14232.86|14352.14|14232.14|9
1647511450000|2022-03-17 10:04:10|14352.97|14232.97|14353.04|14233.04|14353.22|14233.22|14351.73|14231.73|9
1647511460000|2022-03-17 10:04:20|14353.13|14233.13|14353.56|14233.56|14353.83|14233.83|14353.11|14233.11|10
1647511470000|2022-03-17 10:04:30|14353.79|14233.79|14354.33|14234.33|14355.02|14235.02|14353.5|14233.5|9
1647511480000|2022-03-17 10:04:40|14353.9|14233.9|14353.72|14233.72|14354.06|14234.06|14353.72|14233.72|8
1647511490000|2022-03-17 10:04:50|14353.58|14233.58|14354.58|14234.58|14354.58|14234.58|14353.47|14233.47|5
1647511500000|2022-03-17 10:05:00|14354.62|14234.62|14354.27|14234.27|14354.77|14234.77|14353.87|14233.87|9
1647511510000|2022-03-17 10:05:10|14354.44|14234.44|14353.72|14233.72|14354.6|14234.6|14353.72|14233.72|10
1647511520000|2022-03-17 10:05:20|14353.5|14233.5|14352.61|14232.61|14353.5|14233.5|14352.61|14232.61|7
1647511530000|2022-03-17 10:05:30|14352.7|14232.7|14350.87|14230.87|14352.7|14232.7|14350.87|14230.87|9
1647511540000|2022-03-17 10:05:40|14350.52|14230.52|14347.45|14227.45|14350.52|14230.52|14347.45|14227.45|9
1647511550000|2022-03-17 10:05:50|14346.51|14226.51|14344.05|14224.05|14346.51|14226.51|14343.66|14223.66|10
1647511560000|2022-03-17 10:06:00|14344.29|14224.29|14343.83|14223.83|14344.38|14224.38|14343.7|14223.7|10
1647511570000|2022-03-17 10:06:10|14343.3|14223.3|14338.38|14218.38|14343.31|14223.31|14338.38|14218.38|10
1647511580000|2022-03-17 10:06:20|14337.92|14217.92|14336.21|14216.21|14338.3|14218.3|14336.21|14216.21|9
1647511590000|2022-03-17 10:06:30|14336.1|14216.1|14334.64|14214.64|14336.25|14216.25|14334.52|14214.52|10
1647511600000|2022-03-17 10:06:40|14334.48|14214.48|14334.4|14214.4|14334.48|14214.48|14334.19|14214.19|9
1647511610000|2022-03-17 10:06:50|14333.29|14213.29|14334.17|14214.17|14334.17|14214.17|14332.78|14212.78|9
1647511620000|2022-03-17 10:07:00|14334.31|14214.31|14332.43|14212.43|14334.43|14214.43|14332.42|14212.42|10
1647511630000|2022-03-17 10:07:10|14332.16|14212.16|14329.35|14209.35|14332.16|14212.16|14329.35|14209.35|10
1647511640000|2022-03-17 10:07:20|14329.4|14209.4|14328.45|14208.45|14329.92|14209.92|14328.44|14208.44|10
1647511650000|2022-03-17 10:07:30|14328.5|14208.5|14330.49|14210.49|14331.43|14211.43|14328.25|14208.25|10
1647511660000|2022-03-17 10:07:40|14330.16|14210.16|14332.2|14212.2|14332.34|14212.34|14329.7|14209.7|10
1647511670000|2022-03-17 10:07:50|14332.15|14212.15|14331.48|14211.48|14333.13|14213.13|14331.48|14211.48|10
1647511680000|2022-03-17 10:08:00|14331.34|14211.34|14326.75|14206.75|14331.34|14211.34|14325.7|14205.7|10
1647511690000|2022-03-17 10:08:10|14326.84|14206.84|14328.39|14208.39|14328.39|14208.39|14326.39|14206.39|10
1647511700000|2022-03-17 10:08:20|14328.24|14208.24|14329.23|14209.23|14329.23|14209.23|14328.24|14208.24|9
1647511710000|2022-03-17 10:08:30|14329.26|14209.26|14325.75|14205.75|14329.33|14209.33|14325.75|14205.75|10
1647511720000|2022-03-17 10:08:40|14325.67|14205.67|14323.78|14203.78|14325.72|14205.72|14323.78|14203.78|10
1647511730000|2022-03-17 10:08:50|14323.4|14203.4|14320.33|14200.33|14323.45|14203.45|14320.33|14200.33|10
1647511740000|2022-03-17 10:09:00|14320.42|14200.42|14320.15|14200.15|14321.24|14201.24|14320.15|14200.15|10
1647511750000|2022-03-17 10:09:10|14320.02|14200.02|14318.8|14198.8|14320.07|14200.07|14318.55|14198.55|10
1647511760000|2022-03-17 10:09:20|14319.12|14199.12|14319.25|14199.25|14319.77|14199.77|14319.12|14199.12|10
1647511770000|2022-03-17 10:09:30|14319.3|14199.3|14319.47|14199.47|14319.59|14199.59|14319.3|14199.3|9
1647511780000|2022-03-17 10:09:40|14319.94|14199.94|14321.13|14201.13|14321.13|14201.13|14319.94|14199.94|10
1647511790000|2022-03-17 10:09:50|14321.32|14201.32|14321.29|14201.29|14321.67|14201.67|14321.06|14201.06|9
1647511800000|2022-03-17 10:10:00|14321.35|14201.35|14320.43|14200.43|14321.55|14201.55|14320.43|14200.43|9
1647511810000|2022-03-17 10:10:10|14320|14200|14320.76|14200.76|14320.85|14200.85|14319.98|14199.98|7
1647511820000|2022-03-17 10:10:20|14320.95|14200.95|14322.52|14202.52|14322.52|14202.52|14320.95|14200.95|10
1647511830000|2022-03-17 10:10:30|14322.63|14202.63|14323.49|14203.49|14323.49|14203.49|14322.54|14202.54|10
1647511840000|2022-03-17 10:10:40|14323.48|14203.48|14323.32|14203.32|14323.94|14203.94|14323.12|14203.12|10
1647511850000|2022-03-17 10:10:50|14323.33|14203.33|14324.54|14204.54|14324.54|14204.54|14323.32|14203.32|9
1647511860000|2022-03-17 10:11:00|14324.63|14204.63|14324.88|14204.88|14324.93|14204.93|14324.2|14204.2|9
1647511870000|2022-03-17 10:11:10|14324.89|14204.89|14322.95|14202.95|14324.97|14204.97|14322.93|14202.93|10
1647511880000|2022-03-17 10:11:20|14322.87|14202.87|14322.61|14202.61|14323.01|14203.01|14322.04|14202.04|9
1647511890000|2022-03-17 10:11:30|14323.13|14203.13|14324.97|14204.97|14324.97|14204.97|14323.13|14203.13|7
1647511900000|2022-03-17 10:11:40|14324.86|14204.86|14325.28|14205.28|14325.44|14205.44|14324.57|14204.57|8
1647511910000|2022-03-17 10:11:50|14325.38|14205.38|14327.34|14207.34|14327.34|14207.34|14325.38|14205.38|10
1647511920000|2022-03-17 10:12:00|14327.76|14207.76|14336|14216|14336|14216|14327.76|14207.76|10
1647511930000|2022-03-17 10:12:10|14335.75|14215.75|14337.61|14217.61|14337.89|14217.89|14335.71|14215.71|9
1647511940000|2022-03-17 10:12:20|14338.25|14218.25|14340.72|14220.72|14340.72|14220.72|14338.19|14218.19|9
1647511950000|2022-03-17 10:12:30|14340.82|14220.82|14340.74|14220.74|14340.82|14220.82|14340.09|14220.09|8
1647511960000|2022-03-17 10:12:40|14340.26|14220.26|14339.89|14219.89|14340.54|14220.54|14339.89|14219.89|9
1647511970000|2022-03-17 10:12:50|14340.05|14220.05|14340.5|14220.5|14340.51|14220.51|14340.05|14220.05|8
1647511980000|2022-03-17 10:13:00|14340.52|14220.52|14339.4|14219.4|14340.63|14220.63|14339.4|14219.4|9
1647511990000|2022-03-17 10:13:10|14339.5|14219.5|14339.32|14219.32|14339.6|14219.6|14339.26|14219.26|10
1647512000000|2022-03-17 10:13:20|14339.03|14219.03|14338.34|14218.34|14339.03|14219.03|14338.25|14218.25|9
1647512010000|2022-03-17 10:13:30|14338.3|14218.3|14336.77|14216.77|14338.3|14218.3|14336.77|14216.77|8
1647512020000|2022-03-17 10:13:40|14336.73|14216.73|14335.74|14215.74|14336.73|14216.73|14335.31|14215.31|10
1647512030000|2022-03-17 10:13:50|14335.67|14215.67|14335.03|14215.03|14335.97|14215.97|14335.03|14215.03|8
1647512040000|2022-03-17 10:14:00|14335.19|14215.19|14335.04|14215.04|14335.33|14215.33|14335.04|14215.04|7
1647512050000|2022-03-17 10:14:10|14335.42|14215.42|14336.46|14216.46|14336.61|14216.61|14335.42|14215.42|10
1647512060000|2022-03-17 10:14:20|14336.38|14216.38|14337.3|14217.3|14337.3|14217.3|14336.01|14216.01|10
1647512070000|2022-03-17 10:14:30|14336.97|14216.97|14337.11|14217.11|14337.29|14217.29|14336.86|14216.86|10
1647512080000|2022-03-17 10:14:40|14337|14217|14336.65|14216.65|14337.13|14217.13|14336.45|14216.45|10
1647512090000|2022-03-17 10:14:50|14336.22|14216.22|14336.99|14216.99|14337|14217|14336.22|14216.22|9
1647512100000|2022-03-17 10:15:00|14337|14217|14336.58|14216.58|14337.01|14217.01|14336.06|14216.06|9
1647512110000|2022-03-17 10:15:10|14337.04|14217.04|14337.17|14217.17|14337.65|14217.65|14337.04|14217.04|9
1647512120000|2022-03-17 10:15:20|14336.77|14216.77|14335.49|14215.49|14336.77|14216.77|14335.22|14215.22|10
1647512130000|2022-03-17 10:15:30|14335.88|14215.88|14334.47|14214.47|14336.79|14216.79|14334.47|14214.47|10
1647512140000|2022-03-17 10:15:40|14334.4|14214.4|14334.12|14214.12|14334.4|14214.4|14334.1|14214.1|8
1647512150000|2022-03-17 10:15:50|14334.36|14214.36|14333.39|14213.39|14334.36|14214.36|14333.38|14213.38|9
1647512160000|2022-03-17 10:16:00|14333.47|14213.47|14334.7|14214.7|14334.7|14214.7|14333.47|14213.47|10
1647512170000|2022-03-17 10:16:10|14334.98|14214.98|14335.18|14215.18|14335.58|14215.58|14334.65|14214.65|10
1647512180000|2022-03-17 10:16:20|14335.35|14215.35|14337.58|14217.58|14337.58|14217.58|14335.01|14215.01|8
1647512190000|2022-03-17 10:16:30|14337.67|14217.67|14337.94|14217.94|14337.99|14217.99|14336.79|14216.79|10
1647512200000|2022-03-17 10:16:40|14337.98|14217.98|14339.92|14219.92|14339.97|14219.97|14337.98|14217.98|10
1647512210000|2022-03-17 10:16:50|14340.14|14220.14|14340.71|14220.71|14340.71|14220.71|14340.14|14220.14|10
1647512220000|2022-03-17 10:17:00|14341.31|14221.31|14341.07|14221.07|14341.41|14221.41|14341.07|14221.07|8
1647512230000|2022-03-17 10:17:10|14340.58|14220.58|14339.47|14219.47|14340.58|14220.58|14339.47|14219.47|9
1647512240000|2022-03-17 10:17:20|14338.97|14218.97|14337.87|14217.87|14338.97|14218.97|14337.87|14217.87|9
1647512250000|2022-03-17 10:17:30|14338.8|14218.8|14339.1|14219.1|14339.1|14219.1|14338.66|14218.66|8
1647512260000|2022-03-17 10:17:40|14339.13|14219.13|14340.34|14220.34|14340.53|14220.53|14339.13|14219.13|10
1647512270000|2022-03-17 10:17:50|14340.33|14220.33|14340.5|14220.5|14340.5|14220.5|14340.01|14220.01|8
1647512280000|2022-03-17 10:18:00|14340.79|14220.79|14337.15|14217.15|14340.79|14220.79|14337.15|14217.15|9
1647512290000|2022-03-17 10:18:10|14336.71|14216.71|14336.39|14216.39|14336.94|14216.94|14335.86|14215.86|10
1647512300000|2022-03-17 10:18:20|14336.38|14216.38|14337.85|14217.85|14337.94|14217.94|14336.38|14216.38|10
1647512310000|2022-03-17 10:18:30|14338.12|14218.12|14338.68|14218.68|14338.68|14218.68|14337.77|14217.77|10
1647512320000|2022-03-17 10:18:40|14339.08|14219.08|14342.59|14222.59|14342.59|14222.59|14339.08|14219.08|10
1647512330000|2022-03-17 10:18:50|14342.5|14222.5|14343.25|14223.25|14343.53|14223.53|14342.5|14222.5|10
1647512340000|2022-03-17 10:19:00|14343.51|14223.51|14345.09|14225.09|14345.09|14225.09|14343.51|14223.51|10
1647512350000|2022-03-17 10:19:10|14344.72|14224.72|14344.16|14224.16|14344.72|14224.72|14343.95|14223.95|9
1647512360000|2022-03-17 10:19:20|14344.19|14224.19|14345.14|14225.14|14345.14|14225.14|14344.18|14224.18|10
1647512370000|2022-03-17 10:19:30|14345.42|14225.42|14350.13|14230.13|14350.13|14230.13|14345.42|14225.42|10
1647512380000|2022-03-17 10:19:40|14350.42|14230.42|14350.97|14230.97|14351.78|14231.78|14350.42|14230.42|10
1647512390000|2022-03-17 10:19:50|14351.04|14231.04|14349.96|14229.96|14351.11|14231.11|14349.95|14229.95|10
1647512400000|2022-03-17 10:20:00|14349.86|14229.86|14350.84|14230.84|14350.84|14230.84|14349.31|14229.31|9
1647512410000|2022-03-17 10:20:10|14350.16|14230.16|14347.25|14227.25|14350.16|14230.16|14347.25|14227.25|10
1647512420000|2022-03-17 10:20:20|14347.15|14227.15|14347.84|14227.84|14347.99|14227.99|14347.09|14227.09|6
1647512430000|2022-03-17 10:20:30|14347.85|14227.85|14347.92|14227.92|14348.07|14228.07|14347.7|14227.7|10
1647512440000|2022-03-17 10:20:40|14347.68|14227.68|14348.26|14228.26|14348.26|14228.26|14347.68|14227.68|9
1647512450000|2022-03-17 10:20:50|14348.31|14228.31|14347.97|14227.97|14348.43|14228.43|14347.97|14227.97|9
1647512460000|2022-03-17 10:21:00|14348.15|14228.15|14347.85|14227.85|14348.26|14228.26|14347.46|14227.46|9
1647512470000|2022-03-17 10:21:10|14348.19|14228.19|14347.9|14227.9|14348.38|14228.38|14347.9|14227.9|10
1647512480000|2022-03-17 10:21:20|14347.68|14227.68|14346.87|14226.87|14347.68|14227.68|14346.87|14226.87|8
1647512490000|2022-03-17 10:21:30|14347.09|14227.09|14346.6|14226.6|14347.09|14227.09|14346.6|14226.6|9
1647512500000|2022-03-17 10:21:40|14346.63|14226.63|14347.34|14227.34|14347.34|14227.34|14346.63|14226.63|8
1647512510000|2022-03-17 10:21:50|14347.5|14227.5|14347.23|14227.23|14347.5|14227.5|14347.05|14227.05|8
1647512520000|2022-03-17 10:22:00|14347.29|14227.29|14345.26|14225.26|14347.71|14227.71|14345.26|14225.26|9
1647512530000|2022-03-17 10:22:10|14345.23|14225.23|14345.15|14225.15|14345.24|14225.24|14344.82|14224.82|10
1647512540000|2022-03-17 10:22:20|14345.09|14225.09|14346.03|14226.03|14346.03|14226.03|14345.07|14225.07|10
1647512550000|2022-03-17 10:22:30|14346.73|14226.73|14347.37|14227.37|14347.62|14227.62|14346.68|14226.68|9
1647512560000|2022-03-17 10:22:40|14347.55|14227.55|14347.37|14227.37|14347.93|14227.93|14347.34|14227.34|10
1647512570000|2022-03-17 10:22:50|14347.91|14227.91|14348.38|14228.38|14348.42|14228.42|14347.75|14227.75|10
1647512580000|2022-03-17 10:23:00|14348.4|14228.4|14348.48|14228.48|14348.49|14228.49|14348.4|14228.4|5
1647512590000|2022-03-17 10:23:10|14348.66|14228.66|14349.52|14229.52|14349.56|14229.56|14348.64|14228.64|9
1647512600000|2022-03-17 10:23:20|14349.42|14229.42|14349.19|14229.19|14350.12|14230.12|14349.19|14229.19|9
1647512610000|2022-03-17 10:23:30|14349.1|14229.1|14347.54|14227.54|14349.5|14229.5|14347.4|14227.4|10
1647512620000|2022-03-17 10:23:40|14347.77|14227.77|14349.51|14229.51|14349.51|14229.51|14347.4|14227.4|8
1647512630000|2022-03-17 10:23:50|14349.76|14229.76|14351.35|14231.35|14351.44|14231.44|14349.76|14229.76|8
1647512640000|2022-03-17 10:24:00|14351.48|14231.48|14351.34|14231.34|14351.72|14231.72|14351.28|14231.28|10
1647512650000|2022-03-17 10:24:10|14351.45|14231.45|14350.83|14230.83|14351.45|14231.45|14350.67|14230.67|10
1647512660000|2022-03-17 10:24:20|14350.68|14230.68|14351.24|14231.24|14351.25|14231.25|14350.68|14230.68|6
1647512670000|2022-03-17 10:24:30|14351.21|14231.21|14352.84|14232.84|14352.84|14232.84|14351.21|14231.21|8
1647512680000|2022-03-17 10:24:40|14352.58|14232.58|14353.13|14233.13|14353.13|14233.13|14352.49|14232.49|10
1647512690000|2022-03-17 10:24:50|14353.06|14233.06|14351.99|14231.99|14353.12|14233.12|14351.99|14231.99|8
1647512700000|2022-03-17 10:25:00|14352|14232|14352.28|14232.28|14352.34|14232.34|14352|14232|6
1647512710000|2022-03-17 10:25:10|14352.34|14232.34|14352.2|14232.2|14353.11|14233.11|14352.06|14232.06|10
1647512720000|2022-03-17 10:25:20|14352.18|14232.18|14350.67|14230.67|14352.18|14232.18|14350.67|14230.67|10
1647512730000|2022-03-17 10:25:30|14350.42|14230.42|14350.57|14230.57|14350.77|14230.77|14350.37|14230.37|10
1647512740000|2022-03-17 10:25:40|14351.07|14231.07|14351.33|14231.33|14351.33|14231.33|14350.81|14230.81|8
1647512750000|2022-03-17 10:25:50|14351.39|14231.39|14351.25|14231.25|14351.4|14231.4|14351.13|14231.13|9
1647512760000|2022-03-17 10:26:00|14351.07|14231.07|14350|14230|14351.24|14231.24|14350|14230|10
1647512770000|2022-03-17 10:26:10|14349.86|14229.86|14349.71|14229.71|14349.86|14229.86|14349.29|14229.29|8
1647512780000|2022-03-17 10:26:20|14349.7|14229.7|14349.86|14229.86|14349.89|14229.89|14349.67|14229.67|7
1647512790000|2022-03-17 10:26:30|14349.5|14229.5|14349.87|14229.87|14349.88|14229.88|14349.28|14229.28|8
1647512800000|2022-03-17 10:26:40|14349.96|14229.96|14350.18|14230.18|14350.32|14230.32|14349.96|14229.96|9
1647512810000|2022-03-17 10:26:50|14350.14|14230.14|14350.3|14230.3|14350.34|14230.34|14350.14|14230.14|9
1647512820000|2022-03-17 10:27:00|14350.25|14230.25|14350.43|14230.43|14350.54|14230.54|14350.11|14230.11|8
1647512830000|2022-03-17 10:27:10|14350.8|14230.8|14347.07|14227.07|14350.8|14230.8|14346.98|14226.98|9
1647512840000|2022-03-17 10:27:20|14347.1|14227.1|14345.4|14225.4|14347.1|14227.1|14345.4|14225.4|10
1647512850000|2022-03-17 10:27:30|14345.48|14225.48|14344.56|14224.56|14345.48|14225.48|14344.21|14224.21|10
1647512860000|2022-03-17 10:27:40|14344.03|14224.03|14343.52|14223.52|14344.13|14224.13|14343.52|14223.52|9
1647512870000|2022-03-17 10:27:50|14342.58|14222.58|14341.98|14221.98|14342.6|14222.6|14341.89|14221.89|7
1647512880000|2022-03-17 10:28:00|14341.54|14221.54|14340.93|14220.93|14341.82|14221.82|14340.93|14220.93|8
1647512890000|2022-03-17 10:28:10|14340.71|14220.71|14338.62|14218.62|14340.71|14220.71|14338.62|14218.62|10
1647512900000|2022-03-17 10:28:20|14338.58|14218.58|14338.38|14218.38|14338.58|14218.58|14338.38|14218.38|7
1647512910000|2022-03-17 10:28:30|14338.41|14218.41|14339.59|14219.59|14339.59|14219.59|14338.39|14218.39|9
1647512920000|2022-03-17 10:28:40|14339.57|14219.57|14339.93|14219.93|14340.62|14220.62|14339.57|14219.57|9
1647512930000|2022-03-17 10:28:50|14340.23|14220.23|14339.44|14219.44|14340.45|14220.45|14339.44|14219.44|9
1647512940000|2022-03-17 10:29:00|14339.42|14219.42|14337.62|14217.62|14339.42|14219.42|14337.62|14217.62|8
1647512950000|2022-03-17 10:29:10|14337.75|14217.75|14338.22|14218.22|14338.22|14218.22|14337.15|14217.15|10
1647512960000|2022-03-17 10:29:20|14337.77|14217.77|14338.89|14218.89|14338.89|14218.89|14337.77|14217.77|10
1647512970000|2022-03-17 10:29:30|14339.11|14219.11|14340.08|14220.08|14340.08|14220.08|14338.71|14218.71|10
1647512980000|2022-03-17 10:29:40|14340.36|14220.36|14340.85|14220.85|14341.09|14221.09|14340.05|14220.05|10
1647512990000|2022-03-17 10:29:50|14340.88|14220.88|14340.99|14220.99|14341.03|14221.03|14340.78|14220.78|9
1647513000000|2022-03-17 10:30:00|14341.09|14221.09|14343.09|14223.09|14343.09|14223.09|14341.09|14221.09|10
1647513010000|2022-03-17 10:30:10|14343.33|14223.33|14349.15|14229.15|14349.15|14229.15|14343.21|14223.21|10
1647513020000|2022-03-17 10:30:20|14349.82|14229.82|14351.62|14231.62|14351.62|14231.62|14349.82|14229.82|9
1647513030000|2022-03-17 10:30:30|14351.81|14231.81|14353.76|14233.76|14353.86|14233.86|14351.81|14231.81|10
1647513040000|2022-03-17 10:30:40|14354.09|14234.09|14354.28|14234.28|14354.31|14234.31|14353.85|14233.85|10
1647513050000|2022-03-17 10:30:50|14354.11|14234.11|14354.44|14234.44|14354.44|14234.44|14354.01|14234.01|8
1647513060000|2022-03-17 10:31:00|14354.34|14234.34|14353.87|14233.87|14354.34|14234.34|14352.92|14232.92|10
1647513070000|2022-03-17 10:31:10|14353.9|14233.9|14353.31|14233.31|14353.95|14233.95|14353.31|14233.31|9
1647513080000|2022-03-17 10:31:20|14353.28|14233.28|14351.18|14231.18|14353.28|14233.28|14350.94|14230.94|10
1647513090000|2022-03-17 10:31:30|14351.02|14231.02|14350.25|14230.25|14351.22|14231.22|14350.25|14230.25|10
1647513100000|2022-03-17 10:31:40|14350.29|14230.29|14351.5|14231.5|14351.53|14231.53|14350.29|14230.29|9
1647513110000|2022-03-17 10:31:50|14351.47|14231.47|14350.21|14230.21|14351.47|14231.47|14350.08|14230.08|9
1647513120000|2022-03-17 10:32:00|14350.05|14230.05|14349.87|14229.87|14350.29|14230.29|14349.33|14229.33|10
1647513130000|2022-03-17 10:32:10|14350.03|14230.03|14349.06|14229.06|14350.22|14230.22|14349.06|14229.06|10
1647513140000|2022-03-17 10:32:20|14348.75|14228.75|14347.27|14227.27|14348.75|14228.75|14347.27|14227.27|8
1647513150000|2022-03-17 10:32:30|14347|14227|14346.52|14226.52|14347|14227|14346.4|14226.4|10
1647513160000|2022-03-17 10:32:40|14346.58|14226.58|14345.94|14225.94|14346.58|14226.58|14345.77|14225.77|7
1647513170000|2022-03-17 10:32:50|14345.68|14225.68|14346.64|14226.64|14346.69|14226.69|14345.68|14225.68|10
1647513180000|2022-03-17 10:33:00|14346.66|14226.66|14346.86|14226.86|14346.86|14226.86|14346.61|14226.61|7
1647513190000|2022-03-17 10:33:10|14346.8|14226.8|14347.54|14227.54|14347.54|14227.54|14346.8|14226.8|8
1647513200000|2022-03-17 10:33:20|14347.63|14227.63|14348|14228|14348|14228|14347.55|14227.55|10
1647513210000|2022-03-17 10:33:30|14347.78|14227.78|14348.73|14228.73|14348.76|14228.76|14347.69|14227.69|10
1647513220000|2022-03-17 10:33:40|14349.01|14229.01|14349.62|14229.62|14349.62|14229.62|14349.01|14229.01|9
1647513230000|2022-03-17 10:33:50|14349.6|14229.6|14350.82|14230.82|14350.82|14230.82|14349.31|14229.31|8
1647513240000|2022-03-17 10:34:00|14350.84|14230.84|14348.72|14228.72|14350.84|14230.84|14348.45|14228.45|10
1647513250000|2022-03-17 10:34:10|14348.74|14228.74|14351.13|14231.13|14351.13|14231.13|14348.69|14228.69|10
1647513260000|2022-03-17 10:34:20|14351.03|14231.03|14351.55|14231.55|14351.61|14231.61|14351.03|14231.03|7
1647513270000|2022-03-17 10:34:30|14351.52|14231.52|14351.59|14231.59|14351.83|14231.83|14351.19|14231.19|9
1647513280000|2022-03-17 10:34:40|14351.29|14231.29|14350.11|14230.11|14351.89|14231.89|14350.11|14230.11|10
1647513290000|2022-03-17 10:34:50|14350.02|14230.02|14348.05|14228.05|14350.02|14230.02|14348.05|14228.05|9
1647513300000|2022-03-17 10:35:00|14348.04|14228.04|14347.06|14227.06|14348.05|14228.05|14346.74|14226.74|9
1647513310000|2022-03-17 10:35:10|14347.04|14227.04|14347.2|14227.2|14347.21|14227.21|14347.02|14227.02|8
1647513320000|2022-03-17 10:35:20|14347.15|14227.15|14347.17|14227.17|14347.55|14227.55|14347.14|14227.14|8
1647513330000|2022-03-17 10:35:30|14347.23|14227.23|14346.13|14226.13|14347.23|14227.23|14345.69|14225.69|10
1647513340000|2022-03-17 10:35:40|14345.82|14225.82|14346.02|14226.02|14346.2|14226.2|14345.82|14225.82|9
1647513350000|2022-03-17 10:35:50|14346.05|14226.05|14346.58|14226.58|14346.58|14226.58|14346.02|14226.02|10
1647513360000|2022-03-17 10:36:00|14346.52|14226.52|14346.56|14226.56|14346.61|14226.61|14346.21|14226.21|10
1647513370000|2022-03-17 10:36:10|14346.26|14226.26|14346.37|14226.37|14346.38|14226.38|14345.94|14225.94|8
1647513380000|2022-03-17 10:36:20|14346.33|14226.33|14345.61|14225.61|14346.33|14226.33|14345.61|14225.61|8
1647513390000|2022-03-17 10:36:30|14345.59|14225.59|14344.79|14224.79|14345.59|14225.59|14344.76|14224.76|9
1647513400000|2022-03-17 10:36:40|14344.76|14224.76|14343.59|14223.59|14344.76|14224.76|14343.59|14223.59|9
1647513410000|2022-03-17 10:36:50|14343.36|14223.36|14343.46|14223.46|14343.77|14223.77|14343.32|14223.32|9
1647513420000|2022-03-17 10:37:00|14343.22|14223.22|14343.31|14223.31|14344.15|14224.15|14343.21|14223.21|8
1647513430000|2022-03-17 10:37:10|14343.26|14223.26|14340.62|14220.62|14343.26|14223.26|14340.62|14220.62|8
1647513440000|2022-03-17 10:37:20|14340.72|14220.72|14335.95|14215.95|14340.72|14220.72|14335.95|14215.95|8
1647513450000|2022-03-17 10:37:30|14336.21|14216.21|14337.15|14217.15|14337.15|14217.15|14335.39|14215.39|10
1647513460000|2022-03-17 10:37:40|14337.17|14217.17|14338.3|14218.3|14338.37|14218.37|14337.17|14217.17|9
1647513470000|2022-03-17 10:37:50|14339.71|14219.71|14340.6|14220.6|14340.6|14220.6|14339.71|14219.71|9
1647513480000|2022-03-17 10:38:00|14340.61|14220.61|14339.91|14219.91|14340.66|14220.66|14339.91|14219.91|9
1647513490000|2022-03-17 10:38:10|14340.08|14220.08|14338.71|14218.71|14340.08|14220.08|14338.57|14218.57|8
1647513500000|2022-03-17 10:38:20|14338.62|14218.62|14338.7|14218.7|14339.62|14219.62|14338.54|14218.54|10
1647513510000|2022-03-17 10:38:30|14338.75|14218.75|14339.94|14219.94|14339.94|14219.94|14338.16|14218.16|9
1647513520000|2022-03-17 10:38:40|14336.58|14216.58|14324.99|14204.99|14337.68|14217.68|14324.57|14204.57|10
1647513530000|2022-03-17 10:38:50|14325.75|14205.75|14322.4|14202.4|14326.15|14206.15|14320.03|14200.03|10
1647513540000|2022-03-17 10:39:00|14323.45|14203.45|14329.3|14209.3|14329.3|14209.3|14323.45|14203.45|10
1647513550000|2022-03-17 10:39:10|14329.57|14209.57|14348.63|14228.63|14348.76|14228.76|14329.57|14209.57|10
1647513560000|2022-03-17 10:39:20|14349.24|14229.24|14352.64|14232.64|14355.22|14235.22|14349.24|14229.24|10
1647513570000|2022-03-17 10:39:30|14352.41|14232.41|14348.66|14228.66|14352.59|14232.59|14348.66|14228.66|10
1647513580000|2022-03-17 10:39:40|14348.96|14228.96|14352.23|14232.23|14352.23|14232.23|14348.96|14228.96|9
1647513590000|2022-03-17 10:39:50|14352.11|14232.11|14351.35|14231.35|14352.11|14232.11|14351.09|14231.09|10
1647513600000|2022-03-17 10:40:00|14352.31|14232.31|14356.48|14236.48|14356.48|14236.48|14352.31|14232.31|10
1647513610000|2022-03-17 10:40:10|14356.6|14236.6|14357.11|14237.11|14357.2|14237.2|14356.6|14236.6|10
1647513620000|2022-03-17 10:40:20|14357.18|14237.18|14357.1|14237.1|14357.7|14237.7|14356.74|14236.74|9
1647513630000|2022-03-17 10:40:30|14357.12|14237.12|14358.03|14238.03|14358.03|14238.03|14357.12|14237.12|9
1647513640000|2022-03-17 10:40:40|14357.85|14237.85|14358.56|14238.56|14358.64|14238.64|14357.85|14237.85|10
1647513650000|2022-03-17 10:40:50|14358.78|14238.78|14361.5|14241.5|14361.64|14241.64|14358.78|14238.78|10
1647513660000|2022-03-17 10:41:00|14361.64|14241.64|14367.51|14247.51|14368.76|14248.76|14361.64|14241.64|10
1647513670000|2022-03-17 10:41:10|14367.89|14247.89|14379.31|14259.31|14379.31|14259.31|14367.82|14247.82|9
1647513680000|2022-03-17 10:41:20|14379.82|14259.82|14392.18|14272.18|14392.26|14272.26|14379.82|14259.82|10
1647513690000|2022-03-17 10:41:30|14392.03|14272.03|14397.93|14277.93|14397.93|14277.93|14391.65|14271.65|9
1647513700000|2022-03-17 10:41:40|14398.81|14278.81|14395.41|14275.41|14398.81|14278.81|14395.41|14275.41|9
1647513710000|2022-03-17 10:41:50|14395.03|14275.03|14392.77|14272.77|14395.03|14275.03|14392.77|14272.77|10
1647513720000|2022-03-17 10:42:00|14392.53|14272.53|14388.15|14268.15|14392.53|14272.53|14388.15|14268.15|10
1647513730000|2022-03-17 10:42:10|14387.82|14267.82|14382.22|14262.22|14387.82|14267.82|14382.22|14262.22|10
1647513740000|2022-03-17 10:42:20|14381.78|14261.78|14377.78|14257.78|14381.83|14261.83|14377.78|14257.78|9
1647513750000|2022-03-17 10:42:30|14377.67|14257.67|14377.06|14257.06|14377.76|14257.76|14377.06|14257.06|7
1647513760000|2022-03-17 10:42:40|14376.69|14256.69|14376.4|14256.4|14376.69|14256.69|14376.32|14256.32|8
1647513770000|2022-03-17 10:42:50|14376.54|14256.54|14373.62|14253.62|14376.54|14256.54|14373.62|14253.62|9
1647513780000|2022-03-17 10:43:00|14372.83|14252.83|14372.86|14252.86|14372.86|14252.86|14372.22|14252.22|8
1647513790000|2022-03-17 10:43:10|14373.35|14253.35|14373.3|14253.3|14373.86|14253.86|14373.3|14253.3|10
1647513800000|2022-03-17 10:43:20|14373.24|14253.24|14373.88|14253.88|14373.88|14253.88|14373.2|14253.2|10
1647513810000|2022-03-17 10:43:30|14373.86|14253.86|14372.52|14252.52|14373.86|14253.86|14372.1|14252.1|10
1647513820000|2022-03-17 10:43:40|14372.04|14252.04|14374.19|14254.19|14374.19|14254.19|14371.58|14251.58|10
1647513830000|2022-03-17 10:43:50|14374.83|14254.83|14375.87|14255.87|14375.93|14255.93|14374.83|14254.83|9
1647513840000|2022-03-17 10:44:00|14376.27|14256.27|14376.14|14256.14|14378.54|14258.54|14376.14|14256.14|10
1647513850000|2022-03-17 10:44:10|14376.24|14256.24|14377.47|14257.47|14377.52|14257.52|14376.24|14256.24|9
1647513860000|2022-03-17 10:44:20|14377.72|14257.72|14378.66|14258.66|14378.66|14258.66|14377.72|14257.72|6
1647513870000|2022-03-17 10:44:30|14378.7|14258.7|14379.26|14259.26|14379.29|14259.29|14378.7|14258.7|6
1647513880000|2022-03-17 10:44:40|14379.29|14259.29|14380.15|14260.15|14380.15|14260.15|14379.29|14259.29|7
1647513890000|2022-03-17 10:44:50|14380.3|14260.3|14379.64|14259.64|14380.32|14260.32|14379.64|14259.64|10
1647513900000|2022-03-17 10:45:00|14379.56|14259.56|14378.95|14258.95|14380.15|14260.15|14378.36|14258.36|10
1647513910000|2022-03-17 10:45:10|14379.2|14259.2|14379.4|14259.4|14379.48|14259.48|14379.2|14259.2|8
1647513920000|2022-03-17 10:45:20|14379.5|14259.5|14377.3|14257.3|14379.5|14259.5|14377.3|14257.3|9
1647513930000|2022-03-17 10:45:30|14376.93|14256.93|14373.77|14253.77|14376.93|14256.93|14373.77|14253.77|10
1647513940000|2022-03-17 10:45:40|14373.32|14253.32|14373.26|14253.26|14373.7|14253.7|14372.87|14252.87|9
1647513950000|2022-03-17 10:45:50|14373.73|14253.73|14375.75|14255.75|14375.75|14255.75|14373.73|14253.73|9
1647513960000|2022-03-17 10:46:00|14376|14256|14376.17|14256.17|14377.62|14257.62|14375.97|14255.97|10
1647513970000|2022-03-17 10:46:10|14376.23|14256.23|14376.26|14256.26|14376.79|14256.79|14375.47|14255.47|10
1647513980000|2022-03-17 10:46:20|14376.43|14256.43|14377.21|14257.21|14377.21|14257.21|14376.43|14256.43|9
1647513990000|2022-03-17 10:46:30|14377.38|14257.38|14377.97|14257.97|14377.97|14257.97|14377.2|14257.2|8
1647514000000|2022-03-17 10:46:40|14377.86|14257.86|14376.14|14256.14|14377.86|14257.86|14376.14|14256.14|10
1647514010000|2022-03-17 10:46:50|14375.21|14255.21|14374.07|14254.07|14375.65|14255.65|14373.55|14253.55|10
1647514020000|2022-03-17 10:47:00|14374.02|14254.02|14374.59|14254.59|14375.53|14255.53|14373.36|14253.36|10
1647514030000|2022-03-17 10:47:10|14374.86|14254.86|14374.53|14254.53|14375.09|14255.09|14374.53|14254.53|9
1647514040000|2022-03-17 10:47:20|14374.64|14254.64|14376.35|14256.35|14376.35|14256.35|14374.64|14254.64|10
1647514050000|2022-03-17 10:47:30|14376.54|14256.54|14376.76|14256.76|14377.11|14257.11|14376.54|14256.54|10
1647514060000|2022-03-17 10:47:40|14376.67|14256.67|14377.07|14257.07|14377.28|14257.28|14376.67|14256.67|8
1647514070000|2022-03-17 10:47:50|14376.99|14256.99|14377.38|14257.38|14377.47|14257.47|14376.97|14256.97|9
1647514080000|2022-03-17 10:48:00|14377.41|14257.41|14378.04|14258.04|14378.04|14258.04|14376.84|14256.84|9
1647514090000|2022-03-17 10:48:10|14378.37|14258.37|14380.29|14260.29|14380.29|14260.29|14378.28|14258.28|8
1647514100000|2022-03-17 10:48:20|14379.41|14259.41|14382.84|14262.84|14382.84|14262.84|14379.41|14259.41|10
1647514110000|2022-03-17 10:48:30|14383.07|14263.07|14383.99|14263.99|14383.99|14263.99|14383.07|14263.07|7
1647514120000|2022-03-17 10:48:40|14384.35|14264.35|14384.42|14264.42|14384.52|14264.52|14384.21|14264.21|9
1647514130000|2022-03-17 10:48:50|14384.37|14264.37|14384.48|14264.48|14384.69|14264.69|14384.2|14264.2|10
1647514140000|2022-03-17 10:49:00|14384.52|14264.52|14385.51|14265.51|14385.68|14265.68|14384.37|14264.37|10
1647514150000|2022-03-17 10:49:10|14385.68|14265.68|14384.53|14264.53|14385.68|14265.68|14384.53|14264.53|8
1647514160000|2022-03-17 10:49:20|14384.47|14264.47|14385.48|14265.48|14385.48|14265.48|14384.34|14264.34|9
1647514170000|2022-03-17 10:49:30|14385.4|14265.4|14386.72|14266.72|14386.72|14266.72|14385.4|14265.4|10
1647514180000|2022-03-17 10:49:40|14387.07|14267.07|14388.55|14268.55|14388.73|14268.73|14387.07|14267.07|9
1647514190000|2022-03-17 10:49:50|14388.72|14268.72|14388.87|14268.87|14389.09|14269.09|14388.67|14268.67|10
1647514200000|2022-03-17 10:50:00|14389.17|14269.17|14388.57|14268.57|14389.17|14269.17|14388.25|14268.25|10
1647514210000|2022-03-17 10:50:10|14388.44|14268.44|14388.56|14268.56|14388.56|14268.56|14388.02|14268.02|9
1647514220000|2022-03-17 10:50:20|14388.64|14268.64|14388.65|14268.65|14389.16|14269.16|14388.46|14268.46|10
1647514230000|2022-03-17 10:50:30|14388.74|14268.74|14388|14268|14388.74|14268.74|14388|14268|8
1647514240000|2022-03-17 10:50:40|14388.51|14268.51|14388.73|14268.73|14388.9|14268.9|14388.51|14268.51|6
1647514250000|2022-03-17 10:50:50|14388.61|14268.61|14388.57|14268.57|14388.74|14268.74|14388.17|14268.17|10
1647514260000|2022-03-17 10:51:00|14388.55|14268.55|14389.45|14269.45|14389.49|14269.49|14388.21|14268.21|10
1647514270000|2022-03-17 10:51:10|14389.77|14269.77|14391.81|14271.81|14391.81|14271.81|14389.65|14269.65|9
1647514280000|2022-03-17 10:51:20|14391.85|14271.85|14392.31|14272.31|14392.48|14272.48|14391.45|14271.45|10
1647514290000|2022-03-17 10:51:30|14392.29|14272.29|14391.4|14271.4|14392.29|14272.29|14391.4|14271.4|10
1647514300000|2022-03-17 10:51:40|14391.16|14271.16|14389.91|14269.91|14391.34|14271.34|14389.91|14269.91|9
1647514310000|2022-03-17 10:51:50|14389.8|14269.8|14387.38|14267.38|14389.8|14269.8|14387.38|14267.38|10
1647514320000|2022-03-17 10:52:00|14387.52|14267.52|14385.49|14265.49|14387.52|14267.52|14385.49|14265.49|9
1647514330000|2022-03-17 10:52:10|14385.5|14265.5|14384.68|14264.68|14385.72|14265.72|14384.68|14264.68|9
1647514340000|2022-03-17 10:52:20|14384.26|14264.26|14383.24|14263.24|14384.38|14264.38|14383.24|14263.24|8
1647514350000|2022-03-17 10:52:30|14383.09|14263.09|14381.75|14261.75|14383.09|14263.09|14381.75|14261.75|9
1647514360000|2022-03-17 10:52:40|14381.84|14261.84|14381.37|14261.37|14381.95|14261.95|14381.35|14261.35|9
1647514370000|2022-03-17 10:52:50|14380.37|14260.37|14379.49|14259.49|14380.51|14260.51|14379.49|14259.49|8
1647514380000|2022-03-17 10:53:00|14379.39|14259.39|14378.19|14258.19|14379.39|14259.39|14378.19|14258.19|8
1647514390000|2022-03-17 10:53:10|14378.31|14258.31|14375.26|14255.26|14378.31|14258.31|14374.65|14254.65|10
1647514400000|2022-03-17 10:53:20|14375.42|14255.42|14372.5|14252.5|14377.31|14257.31|14372.5|14252.5|10
1647514410000|2022-03-17 10:53:30|14371.57|14251.57|14367.23|14247.23|14371.57|14251.57|14367.23|14247.23|9
1647514420000|2022-03-17 10:53:40|14367.47|14247.47|14365.97|14245.97|14367.47|14247.47|14364.83|14244.83|10
1647514430000|2022-03-17 10:53:50|14365.99|14245.99|14367.24|14247.24|14367.34|14247.34|14365.99|14245.99|10
1647514440000|2022-03-17 10:54:00|14367.37|14247.37|14367.26|14247.26|14367.71|14247.71|14367.02|14247.02|10
1647514450000|2022-03-17 10:54:10|14367.91|14247.91|14369.03|14249.03|14369.03|14249.03|14367.15|14247.15|10
1647514460000|2022-03-17 10:54:20|14369.53|14249.53|14370.28|14250.28|14370.28|14250.28|14369.53|14249.53|9
1647514470000|2022-03-17 10:54:30|14370.16|14250.16|14371.64|14251.64|14371.64|14251.64|14369.96|14249.96|9
1647514480000|2022-03-17 10:54:40|14371.66|14251.66|14371.49|14251.49|14371.66|14251.66|14371.06|14251.06|7
1647514490000|2022-03-17 10:54:50|14371.24|14251.24|14371.63|14251.63|14372.36|14252.36|14371.24|14251.24|9
1647514500000|2022-03-17 10:55:00|14371.67|14251.67|14371.59|14251.59|14372.15|14252.15|14371.59|14251.59|10
1647514510000|2022-03-17 10:55:10|14371.33|14251.33|14371.97|14251.97|14371.97|14251.97|14371.24|14251.24|10
1647514520000|2022-03-17 10:55:20|14372.09|14252.09|14371.97|14251.97|14372.16|14252.16|14371.73|14251.73|9
1647514530000|2022-03-17 10:55:30|14371.87|14251.87|14371.07|14251.07|14371.87|14251.87|14371.07|14251.07|10
1647514540000|2022-03-17 10:55:40|14371.31|14251.31|14371.05|14251.05|14371.88|14251.88|14371.05|14251.05|9
1647514550000|2022-03-17 10:55:50|14370.91|14250.91|14370.77|14250.77|14370.93|14250.93|14370.61|14250.61|7
1647514560000|2022-03-17 10:56:00|14370.79|14250.79|14372.19|14252.19|14372.34|14252.34|14370.79|14250.79|10
1647514570000|2022-03-17 10:56:10|14372.08|14252.08|14372.69|14252.69|14372.69|14252.69|14371.98|14251.98|9
1647514580000|2022-03-17 10:56:20|14372.93|14252.93|14375.27|14255.27|14375.27|14255.27|14372.93|14252.93|10
1647514590000|2022-03-17 10:56:30|14376|14256|14375.53|14255.53|14376.51|14256.51|14375.52|14255.52|10
1647514600000|2022-03-17 10:56:40|14375.49|14255.49|14375.04|14255.04|14375.77|14255.77|14374.88|14254.88|9
1647514610000|2022-03-17 10:56:50|14374.93|14254.93|14375.54|14255.54|14375.54|14255.54|14374.93|14254.93|9
1647514620000|2022-03-17 10:57:00|14375.6|14255.6|14374.79|14254.79|14375.96|14255.96|14374.79|14254.79|8
1647514630000|2022-03-17 10:57:10|14374.63|14254.63|14376.46|14256.46|14376.46|14256.46|14374.62|14254.62|10
1647514640000|2022-03-17 10:57:20|14376.51|14256.51|14376.66|14256.66|14376.85|14256.85|14376.51|14256.51|9
1647514650000|2022-03-17 10:57:30|14376.68|14256.68|14377.19|14257.19|14377.19|14257.19|14376.68|14256.68|10
1647514660000|2022-03-17 10:57:40|14377.08|14257.08|14376.39|14256.39|14377.08|14257.08|14376.37|14256.37|9
1647514670000|2022-03-17 10:57:50|14376.49|14256.49|14376.75|14256.75|14376.75|14256.75|14376.36|14256.36|9
1647514680000|2022-03-17 10:58:00|14376.29|14256.29|14376.06|14256.06|14376.56|14256.56|14375.83|14255.83|10
1647514690000|2022-03-17 10:58:10|14375.95|14255.95|14376.52|14256.52|14376.72|14256.72|14375.95|14255.95|9
1647514700000|2022-03-17 10:58:20|14376.68|14256.68|14376.66|14256.66|14376.88|14256.88|14376.61|14256.61|10
1647514710000|2022-03-17 10:58:30|14376.71|14256.71|14376.27|14256.27|14376.72|14256.72|14376.27|14256.27|10
1647514720000|2022-03-17 10:58:40|14376.23|14256.23|14375.84|14255.84|14376.23|14256.23|14375.79|14255.79|8
1647514730000|2022-03-17 10:58:50|14375.91|14255.91|14376.47|14256.47|14376.47|14256.47|14375.89|14255.89|8
1647514740000|2022-03-17 10:59:00|14376.48|14256.48|14376.5|14256.5|14376.73|14256.73|14376.42|14256.42|9
1647514750000|2022-03-17 10:59:10|14376.93|14256.93|14380.06|14260.06|14380.06|14260.06|14376.93|14256.93|10
1647514760000|2022-03-17 10:59:20|14380.51|14260.51|14384.91|14264.91|14384.91|14264.91|14380.41|14260.41|10
1647514770000|2022-03-17 10:59:30|14385.45|14265.45|14386.99|14266.99|14386.99|14266.99|14385.44|14265.44|10
1647514780000|2022-03-17 10:59:40|14387.2|14267.2|14387.5|14267.5|14387.5|14267.5|14386.95|14266.95|10
1647514790000|2022-03-17 10:59:50|14387.29|14267.29|14385.22|14265.22|14387.29|14267.29|14385.22|14265.22|10
1647514800000|2022-03-17 11:00:00|14385.07|14265.07|14384.46|14264.46|14385.07|14265.07|14384.46|14264.46|7
1647514810000|2022-03-17 11:00:10|14384.5|14264.5|14388.03|14268.03|14388.03|14268.03|14384.5|14264.5|10
1647514820000|2022-03-17 11:00:20|14387.85|14267.85|14389.61|14269.61|14390.36|14270.36|14387.85|14267.85|10
1647514830000|2022-03-17 11:00:30|14389.67|14269.67|14388.73|14268.73|14389.82|14269.82|14388.73|14268.73|10
1647514840000|2022-03-17 11:00:40|14388.37|14268.37|14387.53|14267.53|14388.37|14268.37|14387.38|14267.38|8
1647514850000|2022-03-17 11:00:50|14387.7|14267.7|14386.09|14266.09|14387.7|14267.7|14386.09|14266.09|9
1647514860000|2022-03-17 11:01:00|14386.15|14266.15|14387|14267|14387.14|14267.14|14386.15|14266.15|10
1647514870000|2022-03-17 11:01:10|14386.82|14266.82|14387.35|14267.35|14387.35|14267.35|14386.59|14266.59|10
1647514880000|2022-03-17 11:01:20|14387.34|14267.34|14386.97|14266.97|14387.48|14267.48|14386.93|14266.93|9
1647514890000|2022-03-17 11:01:30|14386.49|14266.49|14383.29|14263.29|14386.49|14266.49|14383.29|14263.29|10
1647514900000|2022-03-17 11:01:40|14382.95|14262.95|14380.79|14260.79|14382.95|14262.95|14380.79|14260.79|9
1647514910000|2022-03-17 11:01:50|14378.71|14258.71|14376.74|14256.74|14378.71|14258.71|14376.74|14256.74|9
1647514920000|2022-03-17 11:02:00|14375.82|14255.82|14375|14255|14375.82|14255.82|14374.88|14254.88|6
1647514930000|2022-03-17 11:02:10|14374.94|14254.94|14372.75|14252.75|14375.06|14255.06|14372.75|14252.75|9
1647514940000|2022-03-17 11:02:20|14372.79|14252.79|14373.72|14253.72|14373.89|14253.89|14372.79|14252.79|10
1647514950000|2022-03-17 11:02:30|14373.71|14253.71|14373.11|14253.11|14374.3|14254.3|14373.08|14253.08|9
1647514960000|2022-03-17 11:02:40|14373.35|14253.35|14373.32|14253.32|14373.36|14253.36|14373.15|14253.15|8
1647514970000|2022-03-17 11:02:50|14373.51|14253.51|14375.59|14255.59|14375.59|14255.59|14373.51|14253.51|8
1647514980000|2022-03-17 11:03:00|14375.6|14255.6|14375.41|14255.41|14375.96|14255.96|14375.41|14255.41|10
1647514990000|2022-03-17 11:03:10|14375.2|14255.2|14374.41|14254.41|14375.28|14255.28|14374.41|14254.41|8
1647515000000|2022-03-17 11:03:20|14374.09|14254.09|14373.79|14253.79|14374.09|14254.09|14373.56|14253.56|10
1647515010000|2022-03-17 11:03:30|14373.83|14253.83|14375.7|14255.7|14375.7|14255.7|14373.79|14253.79|10
1647515020000|2022-03-17 11:03:40|14375.3|14255.3|14373.62|14253.62|14375.3|14255.3|14373.55|14253.55|10
1647515030000|2022-03-17 11:03:50|14372.47|14252.47|14372.53|14252.53|14372.64|14252.64|14372.32|14252.32|8
1647515040000|2022-03-17 11:04:00|14372.19|14252.19|14371.84|14251.84|14372.19|14252.19|14371.77|14251.77|7
1647515050000|2022-03-17 11:04:10|14371.65|14251.65|14372.5|14252.5|14372.5|14252.5|14371.65|14251.65|9
1647515060000|2022-03-17 11:04:20|14373.65|14253.65|14376.62|14256.62|14376.62|14256.62|14373.65|14253.65|10
1647515070000|2022-03-17 11:04:30|14376.84|14256.84|14377.71|14257.71|14377.84|14257.84|14376.7|14256.7|10
1647515080000|2022-03-17 11:04:40|14377.57|14257.57|14377.71|14257.71|14377.75|14257.75|14377.49|14257.49|8
1647515090000|2022-03-17 11:04:50|14377.56|14257.56|14376.79|14256.79|14377.59|14257.59|14376.37|14256.37|10
1647515100000|2022-03-17 11:05:00|14377.23|14257.23|14377.72|14257.72|14377.74|14257.74|14377.19|14257.19|10
1647515110000|2022-03-17 11:05:10|14377.44|14257.44|14381.05|14261.05|14381.05|14261.05|14377.44|14257.44|9
1647515120000|2022-03-17 11:05:20|14381.3|14261.3|14383.12|14263.12|14384.32|14264.32|14381.3|14261.3|10
1647515130000|2022-03-17 11:05:30|14383.27|14263.27|14381.83|14261.83|14383.27|14263.27|14381.81|14261.81|8
1647515140000|2022-03-17 11:05:40|14381.57|14261.57|14383.1|14263.1|14383.14|14263.14|14381.57|14261.57|10
1647515150000|2022-03-17 11:05:50|14383.62|14263.62|14383.96|14263.96|14383.98|14263.98|14383.26|14263.26|9
1647515160000|2022-03-17 11:06:00|14384.31|14264.31|14385.71|14265.71|14385.71|14265.71|14384.24|14264.24|10
1647515170000|2022-03-17 11:06:10|14385.77|14265.77|14386.76|14266.76|14386.76|14266.76|14385.39|14265.39|10
1647515180000|2022-03-17 11:06:20|14386.4|14266.4|14387.72|14267.72|14387.72|14267.72|14386.18|14266.18|10
1647515190000|2022-03-17 11:06:30|14387.52|14267.52|14386.65|14266.65|14387.52|14267.52|14386.62|14266.62|10
1647515200000|2022-03-17 11:06:40|14386.5|14266.5|14387.54|14267.54|14387.54|14267.54|14386.33|14266.33|9
1647515210000|2022-03-17 11:06:50|14387.82|14267.82|14391.67|14271.67|14391.67|14271.67|14387.82|14267.82|9
1647515220000|2022-03-17 11:07:00|14391.54|14271.54|14395.31|14275.31|14395.43|14275.43|14391.31|14271.31|8
1647515230000|2022-03-17 11:07:10|14395.44|14275.44|14395.85|14275.85|14396.15|14276.15|14394.52|14274.52|10
1647515240000|2022-03-17 11:07:20|14395.87|14275.87|14397.3|14277.3|14397.47|14277.47|14395.87|14275.87|10
1647515250000|2022-03-17 11:07:30|14397.09|14277.09|14396.72|14276.72|14397.45|14277.45|14396.68|14276.68|9
1647515260000|2022-03-17 11:07:40|14396.2|14276.2|14396.19|14276.19|14396.35|14276.35|14395.55|14275.55|10
1647515270000|2022-03-17 11:07:50|14396.17|14276.17|14398.54|14278.54|14398.54|14278.54|14396.1|14276.1|10
1647515280000|2022-03-17 11:08:00|14398.87|14278.87|14400.84|14280.84|14400.84|14280.84|14398.56|14278.56|10
1647515290000|2022-03-17 11:08:10|14400.95|14280.95|14404|14284|14404.61|14284.61|14400.95|14280.95|10
1647515300000|2022-03-17 11:08:20|14405.12|14285.12|14405.77|14285.77|14405.84|14285.84|14404.83|14284.83|10
1647515310000|2022-03-17 11:08:30|14405.02|14285.02|14406.04|14286.04|14406.04|14286.04|14404.9|14284.9|10
1647515320000|2022-03-17 11:08:40|14406.53|14286.53|14406.91|14286.91|14406.91|14286.91|14405.85|14285.85|10
1647515330000|2022-03-17 11:08:50|14407|14287|14406.94|14286.94|14407.25|14287.25|14406.94|14286.94|7
1647515340000|2022-03-17 11:09:00|14407.35|14287.35|14407.73|14287.73|14407.93|14287.93|14406.77|14286.77|10
1647515350000|2022-03-17 11:09:10|14408.32|14288.32|14408.51|14288.51|14408.76|14288.76|14408.19|14288.19|10
1647515360000|2022-03-17 11:09:20|14408.49|14288.49|14408.2|14288.2|14408.52|14288.52|14408.18|14288.18|10
1647515370000|2022-03-17 11:09:30|14408.22|14288.22|14408.02|14288.02|14408.22|14288.22|14407.75|14287.75|8
1647515380000|2022-03-17 11:09:40|14409.07|14289.07|14413.2|14293.2|14413.45|14293.45|14409.07|14289.07|10
1647515390000|2022-03-17 11:09:50|14412.95|14292.95|14412.09|14292.09|14413.49|14293.49|14412.09|14292.09|9
1647515400000|2022-03-17 11:10:00|14412.53|14292.53|14413.42|14293.42|14413.47|14293.47|14412.53|14292.53|10
1647515410000|2022-03-17 11:10:10|14413.66|14293.66|14414.25|14294.25|14415.44|14295.44|14413.66|14293.66|9
1647515420000|2022-03-17 11:10:20|14412.48|14292.48|14411.92|14291.92|14413.04|14293.04|14411.8|14291.8|10
1647515430000|2022-03-17 11:10:30|14411.84|14291.84|14411.44|14291.44|14412.3|14292.3|14411.44|14291.44|10
1647515440000|2022-03-17 11:10:40|14411.66|14291.66|14412.08|14292.08|14412.08|14292.08|14411.08|14291.08|9
1647515450000|2022-03-17 11:10:50|14411.7|14291.7|14412.8|14292.8|14412.88|14292.88|14411.7|14291.7|10
1647515460000|2022-03-17 11:11:00|14412.85|14292.85|14412.7|14292.7|14413.01|14293.01|14412.02|14292.02|10
1647515470000|2022-03-17 11:11:10|14412.74|14292.74|14412.98|14292.98|14413|14293|14412.6|14292.6|10
1647515480000|2022-03-17 11:11:20|14412.8|14292.8|14412.91|14292.91|14413.37|14293.37|14412.8|14292.8|10
1647515490000|2022-03-17 11:11:30|14412.89|14292.89|14412.97|14292.97|14413.39|14293.39|14412.37|14292.37|10
1647515500000|2022-03-17 11:11:40|14412.88|14292.88|14411.99|14291.99|14412.88|14292.88|14411.91|14291.91|10
1647515510000|2022-03-17 11:11:50|14412|14292|14413.01|14293.01|14413.14|14293.14|14412|14292|10
1647515520000|2022-03-17 11:12:00|14413.33|14293.33|14413.35|14293.35|14413.64|14293.64|14413.27|14293.27|10
1647515530000|2022-03-17 11:12:10|14413.3|14293.3|14413.72|14293.72|14413.72|14293.72|14412.94|14292.94|9
1647515540000|2022-03-17 11:12:20|14413.73|14293.73|14413.96|14293.96|14414.25|14294.25|14413.38|14293.38|10
1647515550000|2022-03-17 11:12:30|14414.14|14294.14|14414.06|14294.06|14414.59|14294.59|14413.98|14293.98|8
1647515560000|2022-03-17 11:12:40|14414.02|14294.02|14414.16|14294.16|14414.28|14294.28|14414.02|14294.02|9
1647515570000|2022-03-17 11:12:50|14413.84|14293.84|14414.17|14294.17|14414.4|14294.4|14413.78|14293.78|10
1647515580000|2022-03-17 11:13:00|14414.11|14294.11|14413.84|14293.84|14414.11|14294.11|14413.49|14293.49|8
1647515590000|2022-03-17 11:13:10|14413.91|14293.91|14413.76|14293.76|14413.91|14293.91|14413.68|14293.68|9
1647515600000|2022-03-17 11:13:20|14413.74|14293.74|14412.7|14292.7|14413.74|14293.74|14412.37|14292.37|10
1647515610000|2022-03-17 11:13:30|14412.81|14292.81|14412.68|14292.68|14413.19|14293.19|14412.68|14292.68|8
1647515620000|2022-03-17 11:13:40|14412.63|14292.63|14412.17|14292.17|14413.51|14293.51|14412.11|14292.11|9
1647515630000|2022-03-17 11:13:50|14412.11|14292.11|14412.07|14292.07|14412.41|14292.41|14412|14292|10
1647515640000|2022-03-17 11:14:00|14412.24|14292.24|14411.98|14291.98|14412.24|14292.24|14411.86|14291.86|10
1647515650000|2022-03-17 11:14:10|14412.07|14292.07|14412.31|14292.31|14412.31|14292.31|14412.07|14292.07|8
1647515660000|2022-03-17 11:14:20|14411.34|14291.34|14412|14292|14412.28|14292.28|14411.06|14291.06|8
1647515670000|2022-03-17 11:14:30|14412.03|14292.03|14412.34|14292.34|14412.59|14292.59|14412.03|14292.03|9
1647515680000|2022-03-17 11:14:40|14412.12|14292.12|14411.2|14291.2|14412.12|14292.12|14410.92|14290.92|9
1647515690000|2022-03-17 11:14:50|14411.26|14291.26|14410.9|14290.9|14411.26|14291.26|14410.47|14290.47|9
1647515700000|2022-03-17 11:15:00|14411.14|14291.14|14412.4|14292.4|14412.49|14292.49|14411.14|14291.14|10
1647515710000|2022-03-17 11:15:10|14412.55|14292.55|14412.84|14292.84|14412.84|14292.84|14412.5|14292.5|10
1647515720000|2022-03-17 11:15:20|14412.67|14292.67|14413.18|14293.18|14413.18|14293.18|14412.03|14292.03|9
1647515730000|2022-03-17 11:15:30|14412.91|14292.91|14413.89|14293.89|14413.89|14293.89|14412.64|14292.64|9
1647515740000|2022-03-17 11:15:40|14413.24|14293.24|14412.19|14292.19|14413.44|14293.44|14412.19|14292.19|10
1647515750000|2022-03-17 11:15:50|14412.37|14292.37|14412|14292|14412.37|14292.37|14411.52|14291.52|10
1647515760000|2022-03-17 11:16:00|14411.97|14291.97|14410.57|14290.57|14412.22|14292.22|14409.58|14289.58|10
1647515770000|2022-03-17 11:16:10|14409.9|14289.9|14408.51|14288.51|14410.04|14290.04|14408.31|14288.31|10
1647515780000|2022-03-17 11:16:20|14408.58|14288.58|14408.74|14288.74|14408.82|14288.82|14408.3|14288.3|9
1647515790000|2022-03-17 11:16:30|14409.09|14289.09|14409.34|14289.34|14409.41|14289.41|14409.08|14289.08|10
1647515800000|2022-03-17 11:16:40|14409.18|14289.18|14409.99|14289.99|14410.06|14290.06|14409.18|14289.18|10
1647515810000|2022-03-17 11:16:50|14410.01|14290.01|14410.48|14290.48|14410.48|14290.48|14410.01|14290.01|9
1647515820000|2022-03-17 11:17:00|14410.5|14290.5|14413.06|14293.06|14413.06|14293.06|14410.48|14290.48|9
1647515830000|2022-03-17 11:17:10|14413.09|14293.09|14415.41|14295.41|14415.41|14295.41|14412.89|14292.89|9
1647515840000|2022-03-17 11:17:20|14415.54|14295.54|14417.61|14297.61|14417.61|14297.61|14415.54|14295.54|10
1647515850000|2022-03-17 11:17:30|14417.63|14297.63|14417.78|14297.78|14417.78|14297.78|14416.9|14296.9|10
1647515860000|2022-03-17 11:17:40|14417.77|14297.77|14417.27|14297.27|14418.54|14298.54|14417.27|14297.27|10
1647515870000|2022-03-17 11:17:50|14417.39|14297.39|14417.65|14297.65|14417.82|14297.82|14416.96|14296.96|10
1647515880000|2022-03-17 11:18:00|14418|14298|14417.46|14297.46|14418|14298|14417.46|14297.46|10
1647515890000|2022-03-17 11:18:10|14417.65|14297.65|14417.59|14297.59|14417.7|14297.7|14417.09|14297.09|10
1647515900000|2022-03-17 11:18:20|14417.37|14297.37|14415.23|14295.23|14417.37|14297.37|14415.23|14295.23|10
1647515910000|2022-03-17 11:18:30|14415.63|14295.63|14415.42|14295.42|14416.29|14296.29|14415.15|14295.15|9
1647515920000|2022-03-17 11:18:40|14415.34|14295.34|14416.07|14296.07|14416.07|14296.07|14415.23|14295.23|10
1647515930000|2022-03-17 11:18:50|14415.57|14295.57|14416.23|14296.23|14416.25|14296.25|14415.13|14295.13|10
1647515940000|2022-03-17 11:19:00|14416.89|14296.89|14416.47|14296.47|14416.89|14296.89|14416.22|14296.22|10
1647515950000|2022-03-17 11:19:10|14416.19|14296.19|14410.93|14290.93|14416.19|14296.19|14410.93|14290.93|10
1647515960000|2022-03-17 11:19:20|14410.39|14290.39|14411.44|14291.44|14411.9|14291.9|14410.25|14290.25|10
1647515970000|2022-03-17 11:19:30|14411.53|14291.53|14411.08|14291.08|14411.53|14291.53|14410.91|14290.91|10
1647515980000|2022-03-17 11:19:40|14411.45|14291.45|14413.86|14293.86|14413.86|14293.86|14411.44|14291.44|9
1647515990000|2022-03-17 11:19:50|14414.27|14294.27|14414.86|14294.86|14414.86|14294.86|14413.81|14293.81|10
1647516000000|2022-03-17 11:20:00|14414.88|14294.88|14413.86|14293.86|14415.06|14295.06|14413.86|14293.86|10
1647516010000|2022-03-17 11:20:10|14414.22|14294.22|14415.05|14295.05|14415.05|14295.05|14414.15|14294.15|9
1647516020000|2022-03-17 11:20:20|14415.4|14295.4|14413.87|14293.87|14415.4|14295.4|14413.87|14293.87|10
1647516030000|2022-03-17 11:20:30|14413.91|14293.91|14410.73|14290.73|14413.93|14293.93|14410.73|14290.73|10
1647516040000|2022-03-17 11:20:40|14410.01|14290.01|14402.53|14282.53|14410.01|14290.01|14402.44|14282.44|10
1647516050000|2022-03-17 11:20:50|14402.58|14282.58|14400.47|14280.47|14403.11|14283.11|14400.45|14280.45|10
1647516060000|2022-03-17 11:21:00|14400.63|14280.63|14399.77|14279.77|14400.63|14280.63|14399.75|14279.75|9
1647516070000|2022-03-17 11:21:10|14400.15|14280.15|14400.82|14280.82|14400.82|14280.82|14399.74|14279.74|10
1647516080000|2022-03-17 11:21:20|14400.77|14280.77|14399.12|14279.12|14400.77|14280.77|14399.12|14279.12|9
1647516090000|2022-03-17 11:21:30|14399.2|14279.2|14396.77|14276.77|14399.2|14279.2|14396.77|14276.77|10
1647516100000|2022-03-17 11:21:40|14396.37|14276.37|14395.78|14275.78|14396.75|14276.75|14395.73|14275.73|10
1647516110000|2022-03-17 11:21:50|14395.77|14275.77|14394.46|14274.46|14395.77|14275.77|14394.18|14274.18|10
1647516120000|2022-03-17 11:22:00|14394.49|14274.49|14394.71|14274.71|14395.12|14275.12|14394.36|14274.36|10
1647516130000|2022-03-17 11:22:10|14394.77|14274.77|14396.41|14276.41|14396.41|14276.41|14394.57|14274.57|9
1647516140000|2022-03-17 11:22:20|14397.19|14277.19|14398.12|14278.12|14398.12|14278.12|14397.19|14277.19|10
1647516150000|2022-03-17 11:22:30|14397.74|14277.74|14396.32|14276.32|14398.02|14278.02|14396.06|14276.06|10
1647516160000|2022-03-17 11:22:40|14396.56|14276.56|14395.75|14275.75|14396.72|14276.72|14395.67|14275.67|10
1647516170000|2022-03-17 11:22:50|14395.72|14275.72|14396.61|14276.61|14396.82|14276.82|14395.63|14275.63|9
1647516180000|2022-03-17 11:23:00|14396.3|14276.3|14395.33|14275.33|14396.3|14276.3|14394.86|14274.86|10
1647516190000|2022-03-17 11:23:10|14395.27|14275.27|14394.27|14274.27|14396.26|14276.26|14394.27|14274.27|10
1647516200000|2022-03-17 11:23:20|14393.14|14273.14|14393.43|14273.43|14394.17|14274.17|14393.03|14273.03|10
1647516210000|2022-03-17 11:23:30|14393.73|14273.73|14393.77|14273.77|14394.61|14274.61|14393.73|14273.73|10
1647516220000|2022-03-17 11:23:40|14393.8|14273.8|14393.09|14273.09|14394.54|14274.54|14393.09|14273.09|9
1647516230000|2022-03-17 11:23:50|14393.27|14273.27|14392|14272|14393.27|14273.27|14391.72|14271.72|10
1647516240000|2022-03-17 11:24:00|14391.77|14271.77|14390.45|14270.45|14391.82|14271.82|14390.45|14270.45|10
1647516250000|2022-03-17 11:24:10|14390.53|14270.53|14389|14269|14390.53|14270.53|14388.73|14268.73|10
1647516260000|2022-03-17 11:24:20|14388.93|14268.93|14389.07|14269.07|14389.67|14269.67|14388.68|14268.68|10
1647516270000|2022-03-17 11:24:30|14389.39|14269.39|14390.68|14270.68|14390.68|14270.68|14389.11|14269.11|10
1647516280000|2022-03-17 11:24:40|14391.1|14271.1|14392.45|14272.45|14392.49|14272.49|14391.1|14271.1|10
1647516290000|2022-03-17 11:24:50|14392.43|14272.43|14389.63|14269.63|14392.43|14272.43|14389.63|14269.63|10
1647516300000|2022-03-17 11:25:00|14389.36|14269.36|14390.23|14270.23|14390.23|14270.23|14389.36|14269.36|8
1647516310000|2022-03-17 11:25:10|14390.06|14270.06|14388.64|14268.64|14390.39|14270.39|14388.64|14268.64|10
1647516320000|2022-03-17 11:25:20|14388.04|14268.04|14384.4|14264.4|14388.04|14268.04|14384.26|14264.26|10
1647516330000|2022-03-17 11:25:30|14384.16|14264.16|14384.88|14264.88|14384.95|14264.95|14383.6|14263.6|10
1647516340000|2022-03-17 11:25:40|14384.98|14264.98|14384.02|14264.02|14384.98|14264.98|14383.85|14263.85|9
1647516350000|2022-03-17 11:25:50|14384.61|14264.61|14384.72|14264.72|14384.72|14264.72|14384.31|14264.31|10
1647516360000|2022-03-17 11:26:00|14384.71|14264.71|14384.61|14264.61|14384.85|14264.85|14384.58|14264.58|9
1647516370000|2022-03-17 11:26:10|14384.59|14264.59|14383.33|14263.33|14384.6|14264.6|14383.33|14263.33|10
1647516380000|2022-03-17 11:26:20|14383.19|14263.19|14382.39|14262.39|14383.19|14263.19|14382.27|14262.27|10
1647516390000|2022-03-17 11:26:30|14382.37|14262.37|14384.17|14264.17|14384.2|14264.2|14382.28|14262.28|10
1647516400000|2022-03-17 11:26:40|14384.06|14264.06|14385.55|14265.55|14385.58|14265.58|14384.06|14264.06|10
1647516410000|2022-03-17 11:26:50|14384.99|14264.99|14384.91|14264.91|14385.03|14265.03|14384.72|14264.72|10
1647516420000|2022-03-17 11:27:00|14384.99|14264.99|14383.85|14263.85|14384.99|14264.99|14383.85|14263.85|10
1647516430000|2022-03-17 11:27:10|14384.06|14264.06|14383.28|14263.28|14384.25|14264.25|14383.28|14263.28|9
1647516440000|2022-03-17 11:27:20|14382.98|14262.98|14383.11|14263.11|14383.11|14263.11|14382.39|14262.39|9
1647516450000|2022-03-17 11:27:30|14383.33|14263.33|14383.33|14263.33|14383.43|14263.43|14382.49|14262.49|10
1647516460000|2022-03-17 11:27:40|14383.24|14263.24|14383|14263|14383.24|14263.24|14382.57|14262.57|8
1647516470000|2022-03-17 11:27:50|14382.98|14262.98|14383.19|14263.19|14383.21|14263.21|14382.97|14262.97|10
1647516480000|2022-03-17 11:28:00|14383|14263|14383.1|14263.1|14384.08|14264.08|14383|14263|10
1647516490000|2022-03-17 11:28:10|14383.15|14263.15|14382.5|14262.5|14383.36|14263.36|14382.4|14262.4|10
1647516500000|2022-03-17 11:28:20|14382|14262|14382.04|14262.04|14382.27|14262.27|14381.73|14261.73|10
1647516510000|2022-03-17 11:28:30|14382.13|14262.13|14382.34|14262.34|14382.34|14262.34|14381.84|14261.84|9
1647516520000|2022-03-17 11:28:40|14381.22|14261.22|14381.61|14261.61|14381.74|14261.74|14381.14|14261.14|10
1647516530000|2022-03-17 11:28:50|14381.94|14261.94|14383.1|14263.1|14383.1|14263.1|14381.84|14261.84|9
1647516540000|2022-03-17 11:29:00|14383.17|14263.17|14382.33|14262.33|14383.28|14263.28|14382.33|14262.33|10
1647516550000|2022-03-17 11:29:10|14381.91|14261.91|14380.56|14260.56|14382.18|14262.18|14380.46|14260.46|10
1647516560000|2022-03-17 11:29:20|14380.21|14260.21|14385.73|14265.73|14385.73|14265.73|14380.21|14260.21|9
1647516570000|2022-03-17 11:29:30|14386.07|14266.07|14386.21|14266.21|14386.39|14266.39|14385.76|14265.76|8
1647516580000|2022-03-17 11:29:40|14386.06|14266.06|14386.57|14266.57|14386.69|14266.69|14385.98|14265.98|8
1647516590000|2022-03-17 11:29:50|14386.47|14266.47|14386.46|14266.46|14387.17|14267.17|14386.46|14266.46|10
1647516600000|2022-03-17 11:30:00|14385.77|14265.77|14386.22|14266.22|14386.31|14266.31|14385.77|14265.77|9
1647516610000|2022-03-17 11:30:10|14386.01|14266.01|14385.61|14265.61|14386.59|14266.59|14385.61|14265.61|10
1647516620000|2022-03-17 11:30:20|14385.13|14265.13|14384.88|14264.88|14385.13|14265.13|14384.79|14264.79|9
1647516630000|2022-03-17 11:30:30|14385.17|14265.17|14384.39|14264.39|14385.38|14265.38|14384.39|14264.39|10
1647516640000|2022-03-17 11:30:40|14384.01|14264.01|14384.42|14264.42|14384.42|14264.42|14383.85|14263.85|10
1647516650000|2022-03-17 11:30:50|14384.66|14264.66|14385.44|14265.44|14385.53|14265.53|14384.66|14264.66|9
1647516660000|2022-03-17 11:31:00|14385.45|14265.45|14386.32|14266.32|14386.34|14266.34|14385.45|14265.45|9
1647516670000|2022-03-17 11:31:10|14387.26|14267.26|14390|14270|14390|14270|14387.26|14267.26|10
1647516680000|2022-03-17 11:31:20|14390.39|14270.39|14390.96|14270.96|14390.96|14270.96|14390.24|14270.24|10
1647516690000|2022-03-17 11:31:30|14390.87|14270.87|14391.74|14271.74|14391.74|14271.74|14390.54|14270.54|9
1647516700000|2022-03-17 11:31:40|14391.77|14271.77|14392.63|14272.63|14392.63|14272.63|14391.77|14271.77|8
1647516710000|2022-03-17 11:31:50|14392.55|14272.55|14392.67|14272.67|14393.03|14273.03|14392.55|14272.55|10
1647516720000|2022-03-17 11:32:00|14392.7|14272.7|14394.6|14274.6|14394.67|14274.67|14392.7|14272.7|10
1647516730000|2022-03-17 11:32:10|14394.59|14274.59|14395.14|14275.14|14395.2|14275.2|14394.59|14274.59|10
1647516740000|2022-03-17 11:32:20|14394.8|14274.8|14394.15|14274.15|14395.09|14275.09|14394.12|14274.12|9
1647516750000|2022-03-17 11:32:30|14394.08|14274.08|14393.89|14273.89|14394.33|14274.33|14393.65|14273.65|10
1647516760000|2022-03-17 11:32:40|14394.08|14274.08|14396.58|14276.58|14396.61|14276.61|14394.08|14274.08|9
1647516770000|2022-03-17 11:32:50|14396.77|14276.77|14398.08|14278.08|14398.08|14278.08|14396.77|14276.77|9
1647516780000|2022-03-17 11:33:00|14397.85|14277.85|14399.75|14279.75|14399.75|14279.75|14397.85|14277.85|10
1647516790000|2022-03-17 11:33:10|14399.83|14279.83|14400.17|14280.17|14400.93|14280.93|14399.83|14279.83|10
1647516800000|2022-03-17 11:33:20|14399.87|14279.87|14401.73|14281.73|14401.76|14281.76|14399.64|14279.64|10
1647516810000|2022-03-17 11:33:30|14401.77|14281.77|14402.18|14282.18|14402.27|14282.27|14401.45|14281.45|10
1647516820000|2022-03-17 11:33:40|14402.27|14282.27|14403.07|14283.07|14403.07|14283.07|14402.17|14282.17|9
1647516830000|2022-03-17 11:33:50|14402.83|14282.83|14402.43|14282.43|14403.01|14283.01|14402.43|14282.43|8
1647516840000|2022-03-17 11:34:00|14402.71|14282.71|14404.25|14284.25|14404.25|14284.25|14402.53|14282.53|10
1647516850000|2022-03-17 11:34:10|14404.03|14284.03|14405.18|14285.18|14405.55|14285.55|14404.03|14284.03|10
1647516860000|2022-03-17 11:34:20|14405.4|14285.4|14404.73|14284.73|14405.48|14285.48|14404.47|14284.47|10
1647516870000|2022-03-17 11:34:30|14404.54|14284.54|14404.2|14284.2|14404.7|14284.7|14404.2|14284.2|8
1647516880000|2022-03-17 11:34:40|14404.21|14284.21|14402.84|14282.84|14404.21|14284.21|14402.81|14282.81|10
1647516890000|2022-03-17 11:34:50|14402.9|14282.9|14403.99|14283.99|14403.99|14283.99|14402.73|14282.73|10
1647516900000|2022-03-17 11:35:00|14403.86|14283.86|14404.19|14284.19|14404.37|14284.37|14403.86|14283.86|10
1647516910000|2022-03-17 11:35:10|14404.2|14284.2|14403.95|14283.95|14404.2|14284.2|14403.79|14283.79|10
1647516920000|2022-03-17 11:35:20|14403.77|14283.77|14403.87|14283.87|14404.17|14284.17|14403.7|14283.7|10
1647516930000|2022-03-17 11:35:30|14403.95|14283.95|14403.6|14283.6|14403.95|14283.95|14403.43|14283.43|10
1647516940000|2022-03-17 11:35:40|14403.2|14283.2|14402.88|14282.88|14403.94|14283.94|14402.67|14282.67|10
1647516950000|2022-03-17 11:35:50|14402.77|14282.77|14402.03|14282.03|14402.77|14282.77|14401.95|14281.95|8
1647516960000|2022-03-17 11:36:00|14401.9|14281.9|14403|14283|14403|14283|14401.68|14281.68|10
1647516970000|2022-03-17 11:36:10|14402.78|14282.78|14402.69|14282.69|14403.55|14283.55|14402.69|14282.69|9
1647516980000|2022-03-17 11:36:20|14402.8|14282.8|14403.52|14283.52|14403.52|14283.52|14402.73|14282.73|8
1647516990000|2022-03-17 11:36:30|14403.6|14283.6|14403.23|14283.23|14403.6|14283.6|14403.18|14283.18|7
1647517000000|2022-03-17 11:36:40|14403.31|14283.31|14403.57|14283.57|14403.69|14283.69|14403.31|14283.31|8
1647517010000|2022-03-17 11:36:50|14403.74|14283.74|14405.41|14285.41|14405.41|14285.41|14403.74|14283.74|8
1647517020000|2022-03-17 11:37:00|14405.81|14285.81|14405.94|14285.94|14406.12|14286.12|14405.81|14285.81|10
1647517030000|2022-03-17 11:37:10|14406.07|14286.07|14405.39|14285.39|14406.21|14286.21|14405.39|14285.39|10
1647517040000|2022-03-17 11:37:20|14405.4|14285.4|14402.52|14282.52|14405.4|14285.4|14402.52|14282.52|10
1647517050000|2022-03-17 11:37:30|14402.42|14282.42|14402.2|14282.2|14402.42|14282.42|14402.04|14282.04|9
1647517060000|2022-03-17 11:37:40|14402.06|14282.06|14401.97|14281.97|14402.09|14282.09|14401.96|14281.96|9
1647517070000|2022-03-17 11:37:50|14401.45|14281.45|14401.91|14281.91|14402.27|14282.27|14401.45|14281.45|7
1647517080000|2022-03-17 11:38:00|14401.97|14281.97|14401.61|14281.61|14402.18|14282.18|14401.34|14281.34|9
1647517090000|2022-03-17 11:38:10|14401.49|14281.49|14400.39|14280.39|14401.49|14281.49|14400.39|14280.39|8
1647517100000|2022-03-17 11:38:20|14400.38|14280.38|14400.68|14280.68|14400.97|14280.97|14400.02|14280.02|9
1647517110000|2022-03-17 11:38:30|14400.69|14280.69|14400.86|14280.86|14400.86|14280.86|14400.01|14280.01|9
1647517120000|2022-03-17 11:38:40|14400.83|14280.83|14400.57|14280.57|14400.85|14280.85|14400.3|14280.3|9
1647517130000|2022-03-17 11:38:50|14401.09|14281.09|14399.76|14279.76|14401.09|14281.09|14399.76|14279.76|10
1647517140000|2022-03-17 11:39:00|14399.48|14279.48|14399.37|14279.37|14399.52|14279.52|14399.29|14279.29|10
1647517150000|2022-03-17 11:39:10|14399.39|14279.39|14397.89|14277.89|14399.39|14279.39|14397.62|14277.62|10
1647517160000|2022-03-17 11:39:20|14398.53|14278.53|14396.82|14276.82|14398.53|14278.53|14396.59|14276.59|10
1647517170000|2022-03-17 11:39:30|14396.62|14276.62|14393.71|14273.71|14396.93|14276.93|14393.71|14273.71|10
1647517180000|2022-03-17 11:39:40|14393.67|14273.67|14392.63|14272.63|14393.67|14273.67|14392.45|14272.45|10
1647517190000|2022-03-17 11:39:50|14392.62|14272.62|14392.56|14272.56|14392.99|14272.99|14392.56|14272.56|9
1647517200000|2022-03-17 11:40:00|14392.81|14272.81|14391.5|14271.5|14392.81|14272.81|14391.5|14271.5|9
1647517210000|2022-03-17 11:40:10|14391.37|14271.37|14389.99|14269.99|14391.37|14271.37|14389.98|14269.98|10
1647517220000|2022-03-17 11:40:20|14389.91|14269.91|14389.5|14269.5|14389.91|14269.91|14389.33|14269.33|10
1647517230000|2022-03-17 11:40:30|14388.41|14268.41|14387.78|14267.78|14388.74|14268.74|14387.78|14267.78|9
1647517240000|2022-03-17 11:40:40|14387.54|14267.54|14387.25|14267.25|14387.58|14267.58|14386.97|14266.97|10
1647517250000|2022-03-17 11:40:50|14387.2|14267.2|14386.7|14266.7|14387.67|14267.67|14386.24|14266.24|10
1647517260000|2022-03-17 11:41:00|14386.81|14266.81|14386.79|14266.79|14387.11|14267.11|14386.77|14266.77|8
1647517270000|2022-03-17 11:41:10|14386.8|14266.8|14387.08|14267.08|14387.13|14267.13|14386.77|14266.77|9
1647517280000|2022-03-17 11:41:20|14387.44|14267.44|14387.7|14267.7|14387.92|14267.92|14387.44|14267.44|10
1647517290000|2022-03-17 11:41:30|14387.72|14267.72|14386.62|14266.62|14387.79|14267.79|14386.59|14266.59|10
1647517300000|2022-03-17 11:41:40|14386.68|14266.68|14388.14|14268.14|14388.25|14268.25|14386.68|14266.68|10
1647517310000|2022-03-17 11:41:50|14388.12|14268.12|14387.65|14267.65|14388.12|14268.12|14387.48|14267.48|9
1647517320000|2022-03-17 11:42:00|14387.91|14267.91|14386.74|14266.74|14388.09|14268.09|14386.74|14266.74|10
1647517330000|2022-03-17 11:42:10|14386.66|14266.66|14385.59|14265.59|14386.85|14266.85|14385.59|14265.59|9
1647517340000|2022-03-17 11:42:20|14385.39|14265.39|14384.43|14264.43|14385.39|14265.39|14384.43|14264.43|10
1647517350000|2022-03-17 11:42:30|14385.15|14265.15|14381.11|14261.11|14385.17|14265.17|14381.11|14261.11|10
1647517360000|2022-03-17 11:42:40|14380.91|14260.91|14381.08|14261.08|14381.08|14261.08|14380.7|14260.7|10
1647517370000|2022-03-17 11:42:50|14381.32|14261.32|14382.29|14262.29|14382.29|14262.29|14381.32|14261.32|10
1647517380000|2022-03-17 11:43:00|14382.4|14262.4|14383.26|14263.26|14383.32|14263.32|14382.4|14262.4|10
1647517390000|2022-03-17 11:43:10|14383.15|14263.15|14385.79|14265.79|14385.79|14265.79|14383.15|14263.15|9
1647517400000|2022-03-17 11:43:20|14386.01|14266.01|14385.87|14265.87|14386.54|14266.54|14385.72|14265.72|10
1647517410000|2022-03-17 11:43:30|14385.79|14265.79|14386.27|14266.27|14386.27|14266.27|14385.52|14265.52|10
1647517420000|2022-03-17 11:43:40|14386.22|14266.22|14388.39|14268.39|14388.44|14268.44|14386.22|14266.22|9
1647517430000|2022-03-17 11:43:50|14388.4|14268.4|14388.14|14268.14|14388.4|14268.4|14387.85|14267.85|7
1647517440000|2022-03-17 11:44:00|14388.04|14268.04|14388.95|14268.95|14388.95|14268.95|14387.72|14267.72|10
1647517450000|2022-03-17 11:44:10|14389.22|14269.22|14390.78|14270.78|14391.13|14271.13|14389.22|14269.22|10
1647517460000|2022-03-17 11:44:20|14391.22|14271.22|14391.61|14271.61|14391.61|14271.61|14390.83|14270.83|8
1647517470000|2022-03-17 11:44:30|14391.63|14271.63|14392.29|14272.29|14392.63|14272.63|14391.63|14271.63|8
1647517480000|2022-03-17 11:44:40|14392.66|14272.66|14397.2|14277.2|14397.2|14277.2|14392.25|14272.25|9
1647517490000|2022-03-17 11:44:50|14397.6|14277.6|14399.73|14279.73|14399.73|14279.73|14397.6|14277.6|10
1647517500000|2022-03-17 11:45:00|14399.95|14279.95|14401.17|14281.17|14401.17|14281.17|14399.95|14279.95|8
1647517510000|2022-03-17 11:45:10|14401.41|14281.41|14402.24|14282.24|14402.24|14282.24|14401.41|14281.41|9
1647517520000|2022-03-17 11:45:20|14402.29|14282.29|14402.52|14282.52|14402.52|14282.52|14402.12|14282.12|8
1647517530000|2022-03-17 11:45:30|14402.42|14282.42|14403.5|14283.5|14403.5|14283.5|14402.42|14282.42|10
1647517540000|2022-03-17 11:45:40|14403.32|14283.32|14404.18|14284.18|14404.18|14284.18|14403.32|14283.32|8
1647517550000|2022-03-17 11:45:50|14404.21|14284.21|14405.84|14285.84|14405.88|14285.88|14404.21|14284.21|8
1647517560000|2022-03-17 11:46:00|14405.99|14285.99|14406.39|14286.39|14406.92|14286.92|14405.99|14285.99|9
1647517570000|2022-03-17 11:46:10|14406.48|14286.48|14406.46|14286.46|14406.63|14286.63|14405.94|14285.94|10
1647517580000|2022-03-17 11:46:20|14406.44|14286.44|14406.95|14286.95|14407.42|14287.42|14406.44|14286.44|10
1647517590000|2022-03-17 11:46:30|14406.94|14286.94|14407.08|14287.08|14407.28|14287.28|14406.86|14286.86|10
1647517600000|2022-03-17 11:46:40|14408.07|14288.07|14408.89|14288.89|14409.08|14289.08|14408.07|14288.07|10
1647517610000|2022-03-17 11:46:50|14408.9|14288.9|14407.92|14287.92|14409.18|14289.18|14407.92|14287.92|10
1647517620000|2022-03-17 11:47:00|14408.71|14288.71|14409.75|14289.75|14409.75|14289.75|14408.41|14288.41|9
1647517630000|2022-03-17 11:47:10|14409.61|14289.61|14408.63|14288.63|14409.62|14289.62|14408.63|14288.63|10
1647517640000|2022-03-17 11:47:20|14408.74|14288.74|14406.04|14286.04|14408.74|14288.74|14406.04|14286.04|10
1647517650000|2022-03-17 11:47:30|14406.16|14286.16|14405.72|14285.72|14406.38|14286.38|14405.72|14285.72|10
1647517660000|2022-03-17 11:47:40|14405.73|14285.73|14404.96|14284.96|14406|14286|14404.96|14284.96|8
1647517670000|2022-03-17 11:47:50|14405|14285|14405.94|14285.94|14406.03|14286.03|14404.76|14284.76|10
1647517680000|2022-03-17 11:48:00|14405.26|14285.26|14406.06|14286.06|14406.5|14286.5|14405.26|14285.26|10
1647517690000|2022-03-17 11:48:10|14405.75|14285.75|14405.16|14285.16|14405.77|14285.77|14405.16|14285.16|10
1647517700000|2022-03-17 11:48:20|14405.57|14285.57|14405.35|14285.35|14406.02|14286.02|14405.29|14285.29|10
1647517710000|2022-03-17 11:48:30|14405.49|14285.49|14406.42|14286.42|14406.42|14286.42|14405.49|14285.49|7
1647517720000|2022-03-17 11:48:40|14406.85|14286.85|14406.92|14286.92|14407.04|14287.04|14406.62|14286.62|9
1647517730000|2022-03-17 11:48:50|14406.87|14286.87|14407|14287|14407.19|14287.19|14406.83|14286.83|8
1647517740000|2022-03-17 11:49:00|14407.25|14287.25|14407.21|14287.21|14407.31|14287.31|14407.17|14287.17|9
1647517750000|2022-03-17 11:49:10|14407.23|14287.23|14407.41|14287.41|14407.41|14287.41|14406.33|14286.33|9
1647517760000|2022-03-17 11:49:20|14407.38|14287.38|14406.19|14286.19|14407.52|14287.52|14406.19|14286.19|9
1647517770000|2022-03-17 11:49:30|14406.23|14286.23|14404.55|14284.55|14406.23|14286.23|14404.55|14284.55|10
1647517780000|2022-03-17 11:49:40|14404.57|14284.57|14401.82|14281.82|14404.57|14284.57|14401.82|14281.82|10
1647517790000|2022-03-17 11:49:50|14401.81|14281.81|14398.29|14278.29|14401.81|14281.81|14397.98|14277.98|9
1647517800000|2022-03-17 11:50:00|14398.2|14278.2|14396.47|14276.47|14398.2|14278.2|14396.31|14276.31|10
1647517810000|2022-03-17 11:50:10|14396.21|14276.21|14394.28|14274.28|14396.3|14276.3|14394.18|14274.18|9
1647517820000|2022-03-17 11:50:20|14395.06|14275.06|14395.64|14275.64|14395.64|14275.64|14395.06|14275.06|8
1647517830000|2022-03-17 11:50:30|14394.89|14274.89|14395.22|14275.22|14395.22|14275.22|14394.64|14274.64|9
1647517840000|2022-03-17 11:50:40|14395.38|14275.38|14395.98|14275.98|14395.98|14275.98|14395.37|14275.37|10
1647517850000|2022-03-17 11:50:50|14395.97|14275.97|14397.14|14277.14|14397.24|14277.24|14395.97|14275.97|8
1647517860000|2022-03-17 11:51:00|14397.12|14277.12|14396.97|14276.97|14397.61|14277.61|14396.97|14276.97|8
1647517870000|2022-03-17 11:51:10|14397.05|14277.05|14393.75|14273.75|14397.05|14277.05|14393.65|14273.65|10
1647517880000|2022-03-17 11:51:20|14394.07|14274.07|14394.26|14274.26|14394.41|14274.41|14393.81|14273.81|10
1647517890000|2022-03-17 11:51:30|14394.41|14274.41|14395.36|14275.36|14395.8|14275.8|14394.41|14274.41|9
1647517900000|2022-03-17 11:51:40|14395.54|14275.54|14395.54|14275.54|14395.61|14275.61|14395.37|14275.37|7
1647517910000|2022-03-17 11:51:50|14395.56|14275.56|14394.86|14274.86|14395.68|14275.68|14394.86|14274.86|8
1647517920000|2022-03-17 11:52:00|14394.67|14274.67|14394.93|14274.93|14394.93|14274.93|14394.63|14274.63|9
1647517930000|2022-03-17 11:52:10|14395.09|14275.09|14395.62|14275.62|14395.62|14275.62|14395.01|14275.01|9
1647517940000|2022-03-17 11:52:20|14395.7|14275.7|14396.38|14276.38|14396.38|14276.38|14395.7|14275.7|10
1647517950000|2022-03-17 11:52:30|14396.47|14276.47|14395.47|14275.47|14396.65|14276.65|14395.47|14275.47|10
1647517960000|2022-03-17 11:52:40|14395.88|14275.88|14395.98|14275.98|14396.35|14276.35|14395.58|14275.58|9
1647517970000|2022-03-17 11:52:50|14395.91|14275.91|14396.11|14276.11|14396.13|14276.13|14395.68|14275.68|10
1647517980000|2022-03-17 11:53:00|14395.49|14275.49|14395.2|14275.2|14395.52|14275.52|14395.2|14275.2|9
1647517990000|2022-03-17 11:53:10|14395.22|14275.22|14394.88|14274.88|14395.27|14275.27|14394.88|14274.88|9
1647518000000|2022-03-17 11:53:20|14395.04|14275.04|14394.06|14274.06|14395.23|14275.23|14394.06|14274.06|10
1647518010000|2022-03-17 11:53:30|14393.99|14273.99|14394.5|14274.5|14394.5|14274.5|14393.34|14273.34|9
1647518020000|2022-03-17 11:53:40|14393.85|14273.85|14395.14|14275.14|14395.14|14275.14|14393.85|14273.85|10
1647518030000|2022-03-17 11:53:50|14395.17|14275.17|14395.49|14275.49|14395.49|14275.49|14394.89|14274.89|8
1647518040000|2022-03-17 11:54:00|14395.48|14275.48|14395.62|14275.62|14395.67|14275.67|14395.47|14275.47|9
1647518050000|2022-03-17 11:54:10|14395.9|14275.9|14395.96|14275.96|14396.62|14276.62|14395.9|14275.9|9
1647518060000|2022-03-17 11:54:20|14396.59|14276.59|14397.57|14277.57|14397.57|14277.57|14396.59|14276.59|10
1647518070000|2022-03-17 11:54:30|14397.74|14277.74|14398.37|14278.37|14398.75|14278.75|14397.74|14277.74|9
1647518080000|2022-03-17 11:54:40|14398.34|14278.34|14398.34|14278.34|14398.48|14278.48|14397.97|14277.97|10
1647518090000|2022-03-17 11:54:50|14398.93|14278.93|14399.07|14279.07|14399.41|14279.41|14398.93|14278.93|10
1647518100000|2022-03-17 11:55:00|14398.92|14278.92|14397.71|14277.71|14398.92|14278.92|14397.71|14277.71|10
1647518110000|2022-03-17 11:55:10|14397.68|14277.68|14397.64|14277.64|14397.86|14277.86|14397.31|14277.31|10
1647518120000|2022-03-17 11:55:20|14397|14277|14398.96|14278.96|14398.96|14278.96|14397|14277|10
1647518130000|2022-03-17 11:55:30|14399.54|14279.54|14399.21|14279.21|14399.98|14279.98|14399.21|14279.21|10
1647518140000|2022-03-17 11:55:40|14399.41|14279.41|14400.03|14280.03|14400.03|14280.03|14399.41|14279.41|9
1647518150000|2022-03-17 11:55:50|14400.06|14280.06|14399.45|14279.45|14400.07|14280.07|14399.45|14279.45|8
1647518160000|2022-03-17 11:56:00|14399.48|14279.48|14399.38|14279.38|14399.48|14279.48|14399.02|14279.02|10
1647518170000|2022-03-17 11:56:10|14399.14|14279.14|14400.04|14280.04|14400.04|14280.04|14399.14|14279.14|10
1647518180000|2022-03-17 11:56:20|14400.19|14280.19|14400.4|14280.4|14400.53|14280.53|14400.16|14280.16|6
1647518190000|2022-03-17 11:56:30|14400.49|14280.49|14400.94|14280.94|14400.94|14280.94|14400.48|14280.48|10
1647518200000|2022-03-17 11:56:40|14401.25|14281.25|14402.8|14282.8|14402.85|14282.85|14401.25|14281.25|10
1647518210000|2022-03-17 11:56:50|14402.84|14282.84|14402.52|14282.52|14402.92|14282.92|14402.52|14282.52|10
1647518220000|2022-03-17 11:57:00|14402.51|14282.51|14401.89|14281.89|14402.55|14282.55|14401.89|14281.89|9
1647518230000|2022-03-17 11:57:10|14401.83|14281.83|14402.15|14282.15|14402.16|14282.16|14401.66|14281.66|9
1647518240000|2022-03-17 11:57:20|14402.34|14282.34|14403.6|14283.6|14403.6|14283.6|14402.34|14282.34|10
1647518250000|2022-03-17 11:57:30|14403.83|14283.83|14405.32|14285.32|14405.46|14285.46|14403.83|14283.83|10
1647518260000|2022-03-17 11:57:40|14405.36|14285.36|14405.36|14285.36|14406.17|14286.17|14405.36|14285.36|10
1647518270000|2022-03-17 11:57:50|14405.39|14285.39|14404.51|14284.51|14405.39|14285.39|14404.51|14284.51|10
1647518280000|2022-03-17 11:58:00|14404.33|14284.33|14410.32|14290.32|14410.32|14290.32|14404.33|14284.33|10
1647518290000|2022-03-17 11:58:10|14410.42|14290.42|14411.63|14291.63|14411.72|14291.72|14410.22|14290.22|10
1647518300000|2022-03-17 11:58:20|14411.54|14291.54|14411.39|14291.39|14411.7|14291.7|14411.3|14291.3|10
1647518310000|2022-03-17 11:58:30|14411.13|14291.13|14411.52|14291.52|14411.52|14291.52|14410.66|14290.66|10
1647518320000|2022-03-17 11:58:40|14411.78|14291.78|14411.96|14291.96|14412.09|14292.09|14411.78|14291.78|9
1647518330000|2022-03-17 11:58:50|14411.88|14291.88|14412.16|14292.16|14412.3|14292.3|14411.59|14291.59|10
1647518340000|2022-03-17 11:59:00|14412.07|14292.07|14412.2|14292.2|14412.76|14292.76|14411.81|14291.81|8
1647518350000|2022-03-17 11:59:10|14412.21|14292.21|14411.68|14291.68|14412.27|14292.27|14411.68|14291.68|9
1647518360000|2022-03-17 11:59:20|14411.56|14291.56|14411.97|14291.97|14412.67|14292.67|14411.56|14291.56|10
1647518370000|2022-03-17 11:59:30|14412.09|14292.09|14411.56|14291.56|14412.09|14292.09|14411.56|14291.56|10
1647518380000|2022-03-17 11:59:40|14411.69|14291.69|14411.53|14291.53|14411.88|14291.88|14411.37|14291.37|9
1647518390000|2022-03-17 11:59:50|14411.63|14291.63|14412.14|14292.14|14412.14|14292.14|14411.5|14291.5|9
1647518400000|2022-03-17 12:00:00|14412.25|14292.25|14413.88|14293.88|14413.88|14293.88|14412.25|14292.25|9
1647518410000|2022-03-17 12:00:10|14413.68|14293.68|14413.4|14293.4|14413.68|14293.68|14413.01|14293.01|9
1647518420000|2022-03-17 12:00:20|14414.17|14294.17|14413.28|14293.28|14414.4|14294.4|14413.28|14293.28|9
1647518430000|2022-03-17 12:00:30|14413.32|14293.32|14410.86|14290.86|14413.32|14293.32|14410.86|14290.86|10
1647518440000|2022-03-17 12:00:40|14410.52|14290.52|14407.09|14287.09|14410.62|14290.62|14407.09|14287.09|10
1647518450000|2022-03-17 12:00:50|14407.27|14287.27|14406.08|14286.08|14407.27|14287.27|14405.93|14285.93|10
1647518460000|2022-03-17 12:01:00|14406.51|14286.51|14408.95|14288.95|14408.95|14288.95|14406.51|14286.51|8
1647518470000|2022-03-17 12:01:10|14408.88|14288.88|14409.54|14289.54|14409.63|14289.63|14408.88|14288.88|10
1647518480000|2022-03-17 12:01:20|14409.84|14289.84|14410.3|14290.3|14410.39|14290.39|14409.59|14289.59|9
1647518490000|2022-03-17 12:01:30|14410.35|14290.35|14408.88|14288.88|14410.35|14290.35|14408.88|14288.88|10
1647518500000|2022-03-17 12:01:40|14408.64|14288.64|14407.62|14287.62|14408.64|14288.64|14407.41|14287.41|10
1647518510000|2022-03-17 12:01:50|14407.61|14287.61|14406.96|14286.96|14408.84|14288.84|14406.96|14286.96|9
1647518520000|2022-03-17 12:02:00|14407|14287|14407.32|14287.32|14407.32|14287.32|14406.73|14286.73|9
1647518530000|2022-03-17 12:02:10|14407.48|14287.48|14408.68|14288.68|14408.68|14288.68|14407.48|14287.48|9
1647518540000|2022-03-17 12:02:20|14408.62|14288.62|14408.86|14288.86|14409.23|14289.23|14408.08|14288.08|10
1647518550000|2022-03-17 12:02:30|14408.71|14288.71|14409.04|14289.04|14409.04|14289.04|14408.71|14288.71|8
1647518560000|2022-03-17 12:02:40|14409.7|14289.7|14410.44|14290.44|14410.52|14290.52|14409.51|14289.51|10
1647518570000|2022-03-17 12:02:50|14410.45|14290.45|14411.2|14291.2|14411.56|14291.56|14410.41|14290.41|10
1647518580000|2022-03-17 12:03:00|14411.17|14291.17|14411.97|14291.97|14411.97|14291.97|14411|14291|10
1647518590000|2022-03-17 12:03:10|14412.1|14292.1|14413.4|14293.4|14413.4|14293.4|14412|14292|9
1647518600000|2022-03-17 12:03:20|14414.41|14294.41|14425.84|14305.84|14425.85|14305.85|14414.41|14294.41|10
1647518610000|2022-03-17 12:03:30|14427.42|14307.42|14433.28|14313.28|14433.28|14313.28|14427.42|14307.42|9
1647518620000|2022-03-17 12:03:40|14433.42|14313.42|14433.27|14313.27|14433.86|14313.86|14432.9|14312.9|10
1647518630000|2022-03-17 12:03:50|14433.41|14313.41|14435.03|14315.03|14435.05|14315.05|14433.41|14313.41|9
1647518640000|2022-03-17 12:04:00|14435.28|14315.28|14439.15|14319.15|14439.36|14319.36|14435.28|14315.28|10
1647518650000|2022-03-17 12:04:10|14439.4|14319.4|14442.86|14322.86|14442.86|14322.86|14438.66|14318.66|9
1647518660000|2022-03-17 12:04:20|14442.77|14322.77|14463.8|14343.8|14463.8|14343.8|14442.77|14322.77|10
1647518670000|2022-03-17 12:04:30|14463.32|14343.32|14472.03|14352.03|14472.78|14352.78|14463.32|14343.32|10
1647518680000|2022-03-17 12:04:40|14472.77|14352.77|14477.21|14357.21|14478.13|14358.13|14472.73|14352.73|10
1647518690000|2022-03-17 12:04:50|14476.59|14356.59|14477.6|14357.6|14478.14|14358.14|14476.59|14356.59|10
1647518700000|2022-03-17 12:05:00|14477.74|14357.74|14476.31|14356.31|14478.07|14358.07|14476.31|14356.31|10
1647518710000|2022-03-17 12:05:10|14477.11|14357.11|14474.83|14354.83|14477.11|14357.11|14474.83|14354.83|10
1647518720000|2022-03-17 12:05:20|14474.28|14354.28|14472.03|14352.03|14474.49|14354.49|14471.89|14351.89|10
1647518730000|2022-03-17 12:05:30|14471.76|14351.76|14472.72|14352.72|14473.17|14353.17|14471.76|14351.76|10
1647518740000|2022-03-17 12:05:40|14472.98|14352.98|14470.59|14350.59|14473.55|14353.55|14470.59|14350.59|10
1647518750000|2022-03-17 12:05:50|14470.06|14350.06|14466.24|14346.24|14470.31|14350.31|14466.24|14346.24|10
1647518760000|2022-03-17 12:06:00|14465.98|14345.98|14463.01|14343.01|14465.98|14345.98|14462.22|14342.22|10
1647518770000|2022-03-17 12:06:10|14462.84|14342.84|14460.7|14340.7|14462.84|14342.84|14460.7|14340.7|10
1647518780000|2022-03-17 12:06:20|14460.56|14340.56|14461.94|14341.94|14461.94|14341.94|14460.56|14340.56|10
1647518790000|2022-03-17 12:06:30|14461.96|14341.96|14464.03|14344.03|14464.03|14344.03|14461.96|14341.96|10
1647518800000|2022-03-17 12:06:40|14464.02|14344.02|14465.74|14345.74|14465.75|14345.75|14464.02|14344.02|10
1647518810000|2022-03-17 12:06:50|14466.43|14346.43|14467.82|14347.82|14467.82|14347.82|14466.41|14346.41|10
1647518820000|2022-03-17 12:07:00|14467.8|14347.8|14468.74|14348.74|14468.74|14348.74|14467.12|14347.12|10
1647518830000|2022-03-17 12:07:10|14469.08|14349.08|14470.3|14350.3|14470.3|14350.3|14468.58|14348.58|9
1647518840000|2022-03-17 12:07:20|14469.66|14349.66|14471.59|14351.59|14471.59|14351.59|14469.54|14349.54|10
1647518850000|2022-03-17 12:07:30|14471.65|14351.65|14474.01|14354.01|14474.01|14354.01|14471.65|14351.65|10
1647518860000|2022-03-17 12:07:40|14474.02|14354.02|14476.79|14356.79|14476.79|14356.79|14473.61|14353.61|10
1647518870000|2022-03-17 12:07:50|14476.91|14356.91|14482.34|14362.34|14482.34|14362.34|14476.91|14356.91|10
1647518880000|2022-03-17 12:08:00|14483.62|14363.62|14482.9|14362.9|14484.2|14364.2|14482.28|14362.28|9
1647518890000|2022-03-17 12:08:10|14482.44|14362.44|14476.75|14356.75|14482.76|14362.76|14476.75|14356.75|9
1647518900000|2022-03-17 12:08:20|14476.46|14356.46|14471.49|14351.49|14476.59|14356.59|14471.49|14351.49|10
1647518910000|2022-03-17 12:08:30|14470.17|14350.17|14470.71|14350.71|14470.71|14350.71|14469.62|14349.62|9
1647518920000|2022-03-17 12:08:40|14470.48|14350.48|14469.55|14349.55|14470.61|14350.61|14469.55|14349.55|10
1647518930000|2022-03-17 12:08:50|14469.44|14349.44|14469.48|14349.48|14469.6|14349.6|14468.97|14348.97|10
1647518940000|2022-03-17 12:09:00|14469.22|14349.22|14469.17|14349.17|14470.13|14350.13|14468.62|14348.62|10
1647518950000|2022-03-17 12:09:10|14469.36|14349.36|14468.86|14348.86|14469.56|14349.56|14468.74|14348.74|9
1647518960000|2022-03-17 12:09:20|14468.78|14348.78|14472.05|14352.05|14472.05|14352.05|14468.21|14348.21|9
1647518970000|2022-03-17 12:09:30|14473.89|14353.89|14480.6|14360.6|14480.77|14360.77|14473.89|14353.89|10
1647518980000|2022-03-17 12:09:40|14480.52|14360.52|14486.72|14366.72|14486.72|14366.72|14480.31|14360.31|10
1647518990000|2022-03-17 12:09:50|14486.6|14366.6|14487.01|14367.01|14487.16|14367.16|14486.45|14366.45|10
1647519000000|2022-03-17 12:10:00|14486.95|14366.95|14486.64|14366.64|14487.36|14367.36|14485.58|14365.58|9
1647519010000|2022-03-17 12:10:10|14486.23|14366.23|14476.65|14356.65|14486.23|14366.23|14476.65|14356.65|10
1647519020000|2022-03-17 12:10:20|14476.2|14356.2|14475.14|14355.14|14476.2|14356.2|14474|14354|10
1647519030000|2022-03-17 12:10:30|14475.04|14355.04|14475.38|14355.38|14476.07|14356.07|14475.04|14355.04|9
1647519040000|2022-03-17 12:10:40|14475.36|14355.36|14475.39|14355.39|14475.39|14355.39|14473.36|14353.36|10
1647519050000|2022-03-17 12:10:50|14475.37|14355.37|14481.78|14361.78|14481.78|14361.78|14475.37|14355.37|10
1647519060000|2022-03-17 12:11:00|14482.44|14362.44|14488.23|14368.23|14488.34|14368.34|14482.44|14362.44|10
1647519070000|2022-03-17 12:11:10|14488.98|14368.98|14491.9|14371.9|14491.9|14371.9|14488.98|14368.98|10
1647519080000|2022-03-17 12:11:20|14492.02|14372.02|14493.64|14373.64|14493.81|14373.81|14492.02|14372.02|10
1647519090000|2022-03-17 12:11:30|14494.1|14374.1|14491.97|14371.97|14494.35|14374.35|14491.97|14371.97|10
1647519100000|2022-03-17 12:11:40|14491.61|14371.61|14491.5|14371.5|14492.27|14372.27|14491.07|14371.07|10
1647519110000|2022-03-17 12:11:50|14491.62|14371.62|14492.59|14372.59|14492.71|14372.71|14491.62|14371.62|7
1647519120000|2022-03-17 12:12:00|14492.49|14372.49|14493.44|14373.44|14493.44|14373.44|14491.67|14371.67|10
1647519130000|2022-03-17 12:12:10|14493.21|14373.21|14495.16|14375.16|14495.4|14375.4|14493.21|14373.21|10
1647519140000|2022-03-17 12:12:20|14495.59|14375.59|14496.08|14376.08|14496.12|14376.12|14495.19|14375.19|10
1647519150000|2022-03-17 12:12:30|14495.65|14375.65|14495.1|14375.1|14495.75|14375.75|14494.87|14374.87|10
1647519160000|2022-03-17 12:12:40|14495.42|14375.42|14496.65|14376.65|14496.65|14376.65|14495.42|14375.42|10
1647519170000|2022-03-17 12:12:50|14495.51|14375.51|14508.57|14388.57|14508.57|14388.57|14495.51|14375.51|9
1647519180000|2022-03-17 12:13:00|14508.89|14388.89|14508.66|14388.66|14508.92|14388.92|14506.89|14386.89|10
1647519190000|2022-03-17 12:13:10|14508.22|14388.22|14509.64|14389.64|14509.64|14389.64|14507.43|14387.43|10
1647519200000|2022-03-17 12:13:20|14509.79|14389.79|14510.74|14390.74|14510.82|14390.82|14509.79|14389.79|10
1647519210000|2022-03-17 12:13:30|14510.82|14390.82|14510.45|14390.45|14511.22|14391.22|14509.89|14389.89|10
1647519220000|2022-03-17 12:13:40|14510.69|14390.69|14512.06|14392.06|14512.07|14392.07|14510.53|14390.53|10
1647519230000|2022-03-17 12:13:50|14513.7|14393.7|14512.4|14392.4|14514.35|14394.35|14512.4|14392.4|9
1647519240000|2022-03-17 12:14:00|14511.65|14391.65|14510.38|14390.38|14511.65|14391.65|14509.6|14389.6|10
1647519250000|2022-03-17 12:14:10|14510.44|14390.44|14514.33|14394.33|14514.33|14394.33|14510.44|14390.44|10
1647519260000|2022-03-17 12:14:20|14513.92|14393.92|14520.88|14400.88|14520.88|14400.88|14511.54|14391.54|10
1647519270000|2022-03-17 12:14:30|14522.86|14402.86|14530.06|14410.06|14530.06|14410.06|14522.86|14402.86|10
1647519280000|2022-03-17 12:14:40|14531.69|14411.69|14530.69|14410.69|14532.56|14412.56|14530.69|14410.69|9
1647519290000|2022-03-17 12:14:50|14531.1|14411.1|14530.97|14410.97|14531.77|14411.77|14530.49|14410.49|10
1647519300000|2022-03-17 12:15:00|14530.72|14410.72|14529.91|14409.91|14531.07|14411.07|14529.91|14409.91|10
1647519310000|2022-03-17 12:15:10|14529.81|14409.81|14530.18|14410.18|14531.16|14411.16|14529.81|14409.81|10
1647519320000|2022-03-17 12:15:20|14529.9|14409.9|14529.25|14409.25|14529.9|14409.9|14528.56|14408.56|10
1647519330000|2022-03-17 12:15:30|14529.53|14409.53|14527.09|14407.09|14529.98|14409.98|14527.09|14407.09|10
1647519340000|2022-03-17 12:15:40|14526.51|14406.51|14527.74|14407.74|14527.74|14407.74|14526.35|14406.35|10
1647519350000|2022-03-17 12:15:50|14527.72|14407.72|14528.86|14408.86|14529.61|14409.61|14527.72|14407.72|10
1647519360000|2022-03-17 12:16:00|14529.07|14409.07|14529.78|14409.78|14529.87|14409.87|14529.03|14409.03|9
1647519370000|2022-03-17 12:16:10|14530.04|14410.04|14529.6|14409.6|14530.29|14410.29|14529.6|14409.6|10
1647519380000|2022-03-17 12:16:20|14529.52|14409.52|14532.27|14412.27|14532.32|14412.32|14529.49|14409.49|10
1647519390000|2022-03-17 12:16:30|14532.62|14412.62|14532.1|14412.1|14532.77|14412.77|14531.88|14411.88|10
1647519400000|2022-03-17 12:16:40|14531.97|14411.97|14533.01|14413.01|14533.12|14413.12|14531.24|14411.24|10
1647519410000|2022-03-17 12:16:50|14533.04|14413.04|14536.68|14416.68|14536.68|14416.68|14533.04|14413.04|9
1647519420000|2022-03-17 12:17:00|14537.15|14417.15|14538.68|14418.68|14538.68|14418.68|14537.15|14417.15|9
1647519430000|2022-03-17 12:17:10|14538.85|14418.85|14545.7|14425.7|14545.7|14425.7|14538.85|14418.85|10
1647519440000|2022-03-17 12:17:20|14546.93|14426.93|14542.68|14422.68|14547.37|14427.37|14542.68|14422.68|10
1647519450000|2022-03-17 12:17:30|14541.78|14421.78|14548.71|14428.71|14548.71|14428.71|14541.78|14421.78|10
1647519460000|2022-03-17 12:17:40|14548.79|14428.79|14552.51|14432.51|14552.51|14432.51|14548.35|14428.35|10
1647519470000|2022-03-17 12:17:50|14552.1|14432.1|14555|14435|14555|14435|14551.94|14431.94|10
1647519480000|2022-03-17 12:18:00|14557.99|14437.99|14562.14|14442.14|14562.14|14442.14|14557.99|14437.99|9
1647519490000|2022-03-17 12:18:10|14562.38|14442.38|14565.86|14445.86|14565.86|14445.86|14562.38|14442.38|10
1647519500000|2022-03-17 12:18:20|14566.57|14446.57|14564.82|14444.82|14566.87|14446.87|14564.82|14444.82|10
1647519510000|2022-03-17 12:18:30|14564.79|14444.79|14574.25|14454.25|14574.25|14454.25|14564.79|14444.79|10
1647519520000|2022-03-17 12:18:40|14574.29|14454.29|14579.7|14459.7|14579.7|14459.7|14574.29|14454.29|10
1647519530000|2022-03-17 12:18:50|14579.63|14459.63|14585.18|14465.18|14585.8|14465.8|14579.63|14459.63|10
1647519540000|2022-03-17 12:19:00|14584.21|14464.21|14583.45|14463.45|14584.94|14464.94|14583.45|14463.45|10
1647519550000|2022-03-17 12:19:10|14583.44|14463.44|14585.84|14465.84|14585.84|14465.84|14582.91|14462.91|10
1647519560000|2022-03-17 12:19:20|14587.17|14467.17|14590.28|14470.28|14590.28|14470.28|14587.17|14467.17|10
1647519570000|2022-03-17 12:19:30|14591.18|14471.18|14592.13|14472.13|14592.19|14472.19|14590.77|14470.77|10
1647519580000|2022-03-17 12:19:40|14592.6|14472.6|14590.75|14470.75|14593.15|14473.15|14590.75|14470.75|10
1647519590000|2022-03-17 12:19:50|14589.85|14469.85|14587.48|14467.48|14591.37|14471.37|14587.48|14467.48|10
1647519600000|2022-03-17 12:20:00|14587.31|14467.31|14585.53|14465.53|14587.55|14467.55|14585.53|14465.53|10
1647519610000|2022-03-17 12:20:10|14585.62|14465.62|14583.27|14463.27|14585.81|14465.81|14583.26|14463.26|9
1647519620000|2022-03-17 12:20:20|14581.21|14461.21|14575.27|14455.27|14581.21|14461.21|14575.27|14455.27|10
1647519630000|2022-03-17 12:20:30|14574.63|14454.63|14580.99|14460.99|14580.99|14460.99|14574.63|14454.63|10
1647519640000|2022-03-17 12:20:40|14581.27|14461.27|14583.55|14463.55|14584.19|14464.19|14581.27|14461.27|10
1647519650000|2022-03-17 12:20:50|14583.7|14463.7|14582.22|14462.22|14583.7|14463.7|14582.22|14462.22|9
1647519660000|2022-03-17 12:21:00|14582.25|14462.25|14582.15|14462.15|14582.76|14462.76|14582.06|14462.06|10
1647519670000|2022-03-17 12:21:10|14582.78|14462.78|14580.01|14460.01|14582.78|14462.78|14580.01|14460.01|10
1647519680000|2022-03-17 12:21:20|14579.77|14459.77|14576.95|14456.95|14579.77|14459.77|14576.95|14456.95|9
1647519690000|2022-03-17 12:21:30|14576.78|14456.78|14572.38|14452.38|14576.98|14456.98|14572.38|14452.38|10
1647519700000|2022-03-17 12:21:40|14571.55|14451.55|14569.77|14449.77|14572.41|14452.41|14568.63|14448.63|10
1647519710000|2022-03-17 12:21:50|14570.2|14450.2|14559.17|14439.17|14570.55|14450.55|14559.17|14439.17|9
1647519720000|2022-03-17 12:22:00|14559.18|14439.18|14557.4|14437.4|14559.31|14439.31|14557.38|14437.38|10
1647519730000|2022-03-17 12:22:10|14557.36|14437.36|14549.98|14429.98|14557.58|14437.58|14549.98|14429.98|10
1647519740000|2022-03-17 12:22:20|14546.96|14426.96|14538.01|14418.01|14547.22|14427.22|14538.01|14418.01|10
1647519750000|2022-03-17 12:22:30|14535.9|14415.9|14534.98|14414.98|14536.24|14416.24|14534.89|14414.89|10
1647519760000|2022-03-17 12:22:40|14535.23|14415.23|14531.46|14411.46|14535.23|14415.23|14531.06|14411.06|10
1647519770000|2022-03-17 12:22:50|14531.08|14411.08|14529.09|14409.09|14531.11|14411.11|14529.09|14409.09|9
1647519780000|2022-03-17 12:23:00|14528.37|14408.37|14526.85|14406.85|14528.41|14408.41|14526.85|14406.85|10
1647519790000|2022-03-17 12:23:10|14525.93|14405.93|14517.7|14397.7|14526.24|14406.24|14517.7|14397.7|10
1647519800000|2022-03-17 12:23:20|14517.49|14397.49|14514.45|14394.45|14517.49|14397.49|14514.45|14394.45|10
1647519810000|2022-03-17 12:23:30|14514.86|14394.86|14510.91|14390.91|14514.86|14394.86|14510.91|14390.91|9
1647519820000|2022-03-17 12:23:40|14510.58|14390.58|14509.96|14389.96|14510.58|14390.58|14509.53|14389.53|9
1647519830000|2022-03-17 12:23:50|14510.18|14390.18|14509.74|14389.74|14510.33|14390.33|14509.29|14389.29|10
1647519840000|2022-03-17 12:24:00|14509.33|14389.33|14509.58|14389.58|14509.88|14389.88|14509.08|14389.08|10
1647519850000|2022-03-17 12:24:10|14509.53|14389.53|14511.51|14391.51|14511.51|14391.51|14509.36|14389.36|10
1647519860000|2022-03-17 12:24:20|14511.35|14391.35|14514.17|14394.17|14514.17|14394.17|14511.35|14391.35|10
1647519870000|2022-03-17 12:24:30|14514.47|14394.47|14512.82|14392.82|14514.48|14394.48|14512.82|14392.82|10
1647519880000|2022-03-17 12:24:40|14512.52|14392.52|14509.98|14389.98|14512.52|14392.52|14509.64|14389.64|10
1647519890000|2022-03-17 12:24:50|14509.97|14389.97|14505.01|14385.01|14509.97|14389.97|14505.01|14385.01|10
1647519900000|2022-03-17 12:25:00|14505.54|14385.54|14505.08|14385.08|14505.54|14385.54|14504.92|14384.92|9
1647519910000|2022-03-17 12:25:10|14505.12|14385.12|14507.21|14387.21|14507.21|14387.21|14505.12|14385.12|10
1647519920000|2022-03-17 12:25:20|14507.17|14387.17|14507.7|14387.7|14507.7|14387.7|14506.69|14386.69|10
1647519930000|2022-03-17 12:25:30|14507.59|14387.59|14507.64|14387.64|14508.22|14388.22|14507.55|14387.55|8
1647519940000|2022-03-17 12:25:40|14507.41|14387.41|14507.99|14387.99|14507.99|14387.99|14507.39|14387.39|8
1647519950000|2022-03-17 12:25:50|14508.05|14388.05|14507.66|14387.66|14508.73|14388.73|14507.08|14387.08|10
1647519960000|2022-03-17 12:26:00|14508.6|14388.6|14511.13|14391.13|14511.13|14391.13|14508.19|14388.19|8
1647519970000|2022-03-17 12:26:10|14511.38|14391.38|14511.99|14391.99|14512.32|14392.32|14511.38|14391.38|9
1647519980000|2022-03-17 12:26:20|14511.02|14391.02|14512.8|14392.8|14512.8|14392.8|14510.23|14390.23|10
1647519990000|2022-03-17 12:26:30|14512.11|14392.11|14512.54|14392.54|14512.54|14392.54|14511.09|14391.09|10
1647520000000|2022-03-17 12:26:40|14512.81|14392.81|14512.21|14392.21|14514.5|14394.5|14512.21|14392.21|10
1647520010000|2022-03-17 12:26:50|14512.24|14392.24|14510.79|14390.79|14512.59|14392.59|14510.79|14390.79|10
1647520020000|2022-03-17 12:27:00|14511.08|14391.08|14509.99|14389.99|14511.71|14391.71|14509.99|14389.99|10
1647520030000|2022-03-17 12:27:10|14508.21|14388.21|14506.39|14386.39|14508.21|14388.21|14504.93|14384.93|9
1647520040000|2022-03-17 12:27:20|14505.31|14385.31|14501.45|14381.45|14505.31|14385.31|14501.43|14381.43|10
1647520050000|2022-03-17 12:27:30|14501.09|14381.09|14498.71|14378.71|14501.79|14381.79|14498.71|14378.71|9
1647520060000|2022-03-17 12:27:40|14498.88|14378.88|14498.03|14378.03|14498.9|14378.9|14497.99|14377.99|10
1647520070000|2022-03-17 12:27:50|14498.05|14378.05|14497.27|14377.27|14498.05|14378.05|14497.24|14377.24|10
1647520080000|2022-03-17 12:28:00|14497.4|14377.4|14491.61|14371.61|14497.4|14377.4|14491.61|14371.61|10
1647520090000|2022-03-17 12:28:10|14491.71|14371.71|14491.46|14371.46|14492.06|14372.06|14491.42|14371.42|9
1647520100000|2022-03-17 12:28:20|14491.95|14371.95|14491.76|14371.76|14492|14372|14491.35|14371.35|9
1647520110000|2022-03-17 12:28:30|14492.5|14372.5|14491.83|14371.83|14492.69|14372.69|14491.83|14371.83|9
1647520120000|2022-03-17 12:28:40|14491.87|14371.87|14491.31|14371.31|14491.91|14371.91|14491.31|14371.31|10
1647520130000|2022-03-17 12:28:50|14491.26|14371.26|14490.75|14370.75|14491.26|14371.26|14490.75|14370.75|6
1647520140000|2022-03-17 12:29:00|14491.43|14371.43|14496.62|14376.62|14496.62|14376.62|14491.03|14371.03|10
1647520150000|2022-03-17 12:29:10|14497.02|14377.02|14499.24|14379.24|14499.35|14379.35|14497.02|14377.02|10
1647520160000|2022-03-17 12:29:20|14499.34|14379.34|14501.36|14381.36|14501.63|14381.63|14499.34|14379.34|9
1647520170000|2022-03-17 12:29:30|14500.7|14380.7|14502.09|14382.09|14502.25|14382.25|14500.7|14380.7|9
1647520180000|2022-03-17 12:29:40|14502.17|14382.17|14501.25|14381.25|14502.43|14382.43|14501.25|14381.25|10
1647520190000|2022-03-17 12:29:50|14500.81|14380.81|14499.83|14379.83|14500.81|14380.81|14499.72|14379.72|10
1647520200000|2022-03-17 12:30:00|14500.28|14380.28|14500.88|14380.88|14501.16|14381.16|14500.09|14380.09|10
1647520210000|2022-03-17 12:30:10|14501.03|14381.03|14500.19|14380.19|14501.03|14381.03|14500.19|14380.19|9
1647520220000|2022-03-17 12:30:20|14500|14380|14500.48|14380.48|14500.68|14380.68|14499.97|14379.97|10
1647520230000|2022-03-17 12:30:30|14500.51|14380.51|14500.62|14380.62|14500.95|14380.95|14500.08|14380.08|10
1647520240000|2022-03-17 12:30:40|14500.53|14380.53|14502.3|14382.3|14502.3|14382.3|14500.46|14380.46|10
1647520250000|2022-03-17 12:30:50|14503.18|14383.18|14505.73|14385.73|14505.73|14385.73|14503.18|14383.18|8
1647520260000|2022-03-17 12:31:00|14505.81|14385.81|14509.93|14389.93|14510.04|14390.04|14505.71|14385.71|10
1647520270000|2022-03-17 12:31:10|14510.48|14390.48|14516.93|14396.93|14516.93|14396.93|14510.47|14390.47|10
1647520280000|2022-03-17 12:31:20|14517.44|14397.44|14518.89|14398.89|14518.89|14398.89|14516.6|14396.6|10
1647520290000|2022-03-17 12:31:30|14519.65|14399.65|14521.52|14401.52|14521.65|14401.65|14519.65|14399.65|10
1647520300000|2022-03-17 12:31:40|14521.48|14401.48|14523.04|14403.04|14523.22|14403.22|14521.22|14401.22|10
1647520310000|2022-03-17 12:31:50|14523.05|14403.05|14524.16|14404.16|14524.16|14404.16|14522.93|14402.93|10
1647520320000|2022-03-17 12:32:00|14524.15|14404.15|14526.26|14406.26|14526.32|14406.32|14524.15|14404.15|10
1647520330000|2022-03-17 12:32:10|14526.29|14406.29|14526.61|14406.61|14526.61|14406.61|14525.68|14405.68|9
1647520340000|2022-03-17 12:32:20|14526.39|14406.39|14524.11|14404.11|14526.39|14406.39|14523.01|14403.01|10
1647520350000|2022-03-17 12:32:30|14524.55|14404.55|14527.5|14407.5|14528.42|14408.42|14524.55|14404.55|10
1647520360000|2022-03-17 12:32:40|14527.26|14407.26|14524.64|14404.64|14527.26|14407.26|14524.64|14404.64|10
1647520370000|2022-03-17 12:32:50|14524.42|14404.42|14524.34|14404.34|14525.3|14405.3|14524.2|14404.2|9
1647520380000|2022-03-17 12:33:00|14525.28|14405.28|14522.67|14402.67|14525.28|14405.28|14522.67|14402.67|10
1647520390000|2022-03-17 12:33:10|14522.71|14402.71|14519.91|14399.91|14522.86|14402.86|14519.91|14399.91|10
1647520400000|2022-03-17 12:33:20|14518.51|14398.51|14517.07|14397.07|14518.51|14398.51|14516.96|14396.96|9
1647520410000|2022-03-17 12:33:30|14517.18|14397.18|14514.56|14394.56|14517.18|14397.18|14514.56|14394.56|9
1647520420000|2022-03-17 12:33:40|14514.36|14394.36|14510.19|14390.19|14514.36|14394.36|14510.19|14390.19|8
1647520430000|2022-03-17 12:33:50|14509.77|14389.77|14509.4|14389.4|14510.05|14390.05|14509.33|14389.33|10
1647520440000|2022-03-17 12:34:00|14509.37|14389.37|14507.48|14387.48|14509.37|14389.37|14507.21|14387.21|10
1647520450000|2022-03-17 12:34:10|14507.59|14387.59|14506.31|14386.31|14507.59|14387.59|14506.06|14386.06|8
1647520460000|2022-03-17 12:34:20|14506.44|14386.44|14506.21|14386.21|14506.54|14386.54|14505.58|14385.58|10
1647520470000|2022-03-17 12:34:30|14506.48|14386.48|14508.53|14388.53|14508.53|14388.53|14506.45|14386.45|10
1647520480000|2022-03-17 12:34:40|14509.48|14389.48|14508.21|14388.21|14509.48|14389.48|14508.21|14388.21|10
1647520490000|2022-03-17 12:34:50|14507.88|14387.88|14511.41|14391.41|14511.41|14391.41|14507.86|14387.86|10
1647520500000|2022-03-17 12:35:00|14511.55|14391.55|14516.93|14396.93|14517.26|14397.26|14511.55|14391.55|10
1647520510000|2022-03-17 12:35:10|14516.67|14396.67|14518.94|14398.94|14518.94|14398.94|14516.67|14396.67|10
1647520520000|2022-03-17 12:35:20|14520.32|14400.32|14522.52|14402.52|14522.52|14402.52|14520.32|14400.32|10
1647520530000|2022-03-17 12:35:30|14522.53|14402.53|14521.15|14401.15|14522.53|14402.53|14520.84|14400.84|9
1647520540000|2022-03-17 12:35:40|14521.2|14401.2|14525.83|14405.83|14526.07|14406.07|14521.2|14401.2|10
1647520550000|2022-03-17 12:35:50|14526.91|14406.91|14527.5|14407.5|14527.5|14407.5|14526.57|14406.57|10
1647520560000|2022-03-17 12:36:00|14527.43|14407.43|14525.96|14405.96|14527.5|14407.5|14525.79|14405.79|10
1647520570000|2022-03-17 12:36:10|14525.52|14405.52|14525.58|14405.58|14525.64|14405.64|14525.29|14405.29|8
1647520580000|2022-03-17 12:36:20|14527.47|14407.47|14530.7|14410.7|14530.99|14410.99|14527.47|14407.47|10
1647520590000|2022-03-17 12:36:30|14530.49|14410.49|14531.34|14411.34|14531.34|14411.34|14529.87|14409.87|10
1647520600000|2022-03-17 12:36:40|14531.54|14411.54|14533.93|14413.93|14534.07|14414.07|14531.21|14411.21|10
1647520610000|2022-03-17 12:36:50|14534.01|14414.01|14534.59|14414.59|14534.81|14414.81|14533.91|14413.91|10
1647520620000|2022-03-17 12:37:00|14534.35|14414.35|14530.81|14410.81|14534.35|14414.35|14530.81|14410.81|10
1647520630000|2022-03-17 12:37:10|14531.42|14411.42|14531.4|14411.4|14532.41|14412.41|14531.4|14411.4|10
1647520640000|2022-03-17 12:37:20|14530.99|14410.99|14527.79|14407.79|14531.06|14411.06|14527.79|14407.79|10
1647520650000|2022-03-17 12:37:30|14527.49|14407.49|14527.93|14407.93|14529.03|14409.03|14527.48|14407.48|10
1647520660000|2022-03-17 12:37:40|14527.46|14407.46|14526.72|14406.72|14527.51|14407.51|14526.72|14406.72|9
1647520670000|2022-03-17 12:37:50|14526.26|14406.26|14531.7|14411.7|14531.7|14411.7|14526.01|14406.01|10
1647520680000|2022-03-17 12:38:00|14533.1|14413.1|14534.02|14414.02|14534.12|14414.12|14532.79|14412.79|10
1647520690000|2022-03-17 12:38:10|14534.05|14414.05|14538.56|14418.56|14538.56|14418.56|14534.05|14414.05|8
1647520700000|2022-03-17 12:38:20|14538.03|14418.03|14536.46|14416.46|14538.34|14418.34|14536.46|14416.46|10
1647520710000|2022-03-17 12:38:30|14536.79|14416.79|14536.67|14416.67|14537.15|14417.15|14536.57|14416.57|10
1647520720000|2022-03-17 12:38:40|14535.51|14415.51|14536.35|14416.35|14536.44|14416.44|14534.88|14414.88|10
1647520730000|2022-03-17 12:38:50|14536.41|14416.41|14537.03|14417.03|14537.03|14417.03|14535.75|14415.75|10
1647520740000|2022-03-17 12:39:00|14536.81|14416.81|14537|14417|14537.27|14417.27|14536.62|14416.62|9
1647520750000|2022-03-17 12:39:10|14536.84|14416.84|14537.65|14417.65|14537.65|14417.65|14536.77|14416.77|10
1647520760000|2022-03-17 12:39:20|14536.88|14416.88|14536.86|14416.86|14537.6|14417.6|14536.8|14416.8|9
1647520770000|2022-03-17 12:39:30|14536.68|14416.68|14537.41|14417.41|14537.5|14417.5|14536.68|14416.68|10
1647520780000|2022-03-17 12:39:40|14537.32|14417.32|14534.75|14414.75|14537.37|14417.37|14534.75|14414.75|10
1647520790000|2022-03-17 12:39:50|14534.59|14414.59|14534.33|14414.33|14535.08|14415.08|14534.33|14414.33|10
1647520800000|2022-03-17 12:40:00|14534.29|14414.29|14533.98|14413.98|14535.2|14415.2|14533.26|14413.26|10
1647520810000|2022-03-17 12:40:10|14533.77|14413.77|14534.67|14414.67|14535.29|14415.29|14533.35|14413.35|10
1647520820000|2022-03-17 12:40:20|14534.69|14414.69|14534.34|14414.34|14534.9|14414.9|14534.13|14414.13|10
1647520830000|2022-03-17 12:40:30|14534.32|14414.32|14534.49|14414.49|14534.51|14414.51|14533.84|14413.84|10
1647520840000|2022-03-17 12:40:40|14534.45|14414.45|14533.46|14413.46|14534.45|14414.45|14533.42|14413.42|9
1647520850000|2022-03-17 12:40:50|14533.44|14413.44|14534.48|14414.48|14534.48|14414.48|14533.44|14413.44|8
1647520860000|2022-03-17 12:41:00|14534.36|14414.36|14533.7|14413.7|14535.66|14415.66|14533.7|14413.7|8
1647520870000|2022-03-17 12:41:10|14533.38|14413.38|14533.12|14413.12|14533.98|14413.98|14532.61|14412.61|10
1647520880000|2022-03-17 12:41:20|14532.94|14412.94|14531.97|14411.97|14532.94|14412.94|14531.97|14411.97|10
1647520890000|2022-03-17 12:41:30|14532.09|14412.09|14531.56|14411.56|14532.09|14412.09|14531.17|14411.17|10
1647520900000|2022-03-17 12:41:40|14531.51|14411.51|14531.17|14411.17|14531.51|14411.51|14530.54|14410.54|10
1647520910000|2022-03-17 12:41:50|14531.15|14411.15|14532.96|14412.96|14532.96|14412.96|14531.15|14411.15|10
1647520920000|2022-03-17 12:42:00|14533.02|14413.02|14533.44|14413.44|14534.69|14414.69|14532.87|14412.87|10
1647520930000|2022-03-17 12:42:10|14533.51|14413.51|14534.81|14414.81|14535.05|14415.05|14533.51|14413.51|10
1647520940000|2022-03-17 12:42:20|14534.82|14414.82|14535.89|14415.89|14536.12|14416.12|14534.82|14414.82|10
1647520950000|2022-03-17 12:42:30|14535.48|14415.48|14535.39|14415.39|14535.95|14415.95|14535.39|14415.39|10
1647520960000|2022-03-17 12:42:40|14535.33|14415.33|14536.21|14416.21|14536.5|14416.5|14535.15|14415.15|10
1647520970000|2022-03-17 12:42:50|14536.54|14416.54|14536.2|14416.2|14536.73|14416.73|14536.2|14416.2|8
1647520980000|2022-03-17 12:43:00|14536.11|14416.11|14535.81|14415.81|14536.24|14416.24|14535.61|14415.61|10
1647520990000|2022-03-17 12:43:10|14536.27|14416.27|14537.44|14417.44|14537.44|14417.44|14536.27|14416.27|10
1647521000000|2022-03-17 12:43:20|14537.62|14417.62|14538.76|14418.76|14538.96|14418.96|14537.23|14417.23|10
1647521010000|2022-03-17 12:43:30|14538.95|14418.95|14540.5|14420.5|14540.67|14420.67|14538.89|14418.89|10
1647521020000|2022-03-17 12:43:40|14539.97|14419.97|14540.24|14420.24|14540.27|14420.27|14539.76|14419.76|10
1647521030000|2022-03-17 12:43:50|14540.3|14420.3|14542.72|14422.72|14542.72|14422.72|14540.3|14420.3|10
1647521040000|2022-03-17 12:44:00|14542.65|14422.65|14542.64|14422.64|14543.47|14423.47|14542.15|14422.15|10
1647521050000|2022-03-17 12:44:10|14542.58|14422.58|14548.61|14428.61|14548.61|14428.61|14542.58|14422.58|10
1647521060000|2022-03-17 12:44:20|14548.63|14428.63|14548.33|14428.33|14551.17|14431.17|14548.33|14428.33|10
1647521070000|2022-03-17 12:44:30|14548.04|14428.04|14548.21|14428.21|14548.8|14428.8|14548|14428|10
1647521080000|2022-03-17 12:44:40|14547.42|14427.42|14547.7|14427.7|14548.23|14428.23|14547.42|14427.42|10
1647521090000|2022-03-17 12:44:50|14547.36|14427.36|14547.86|14427.86|14547.9|14427.9|14547.35|14427.35|9
1647521100000|2022-03-17 12:45:00|14548.08|14428.08|14549.12|14429.12|14549.12|14429.12|14548.08|14428.08|10
1647521110000|2022-03-17 12:45:10|14549.22|14429.22|14547.65|14427.65|14549.22|14429.22|14547.65|14427.65|10
1647521120000|2022-03-17 12:45:20|14548.01|14428.01|14549.87|14429.87|14549.91|14429.91|14548.01|14428.01|10
1647521130000|2022-03-17 12:45:30|14549.62|14429.62|14552.57|14432.57|14552.57|14432.57|14549.17|14429.17|10
1647521140000|2022-03-17 12:45:40|14554.68|14434.68|14555.55|14435.55|14556.18|14436.18|14554.68|14434.68|10
1647521150000|2022-03-17 12:45:50|14555.67|14435.67|14553.5|14433.5|14555.67|14435.67|14553.5|14433.5|9
1647521160000|2022-03-17 12:46:00|14552.83|14432.83|14552.45|14432.45|14552.83|14432.83|14552.35|14432.35|8
1647521170000|2022-03-17 12:46:10|14552.24|14432.24|14551.56|14431.56|14552.75|14432.75|14551.55|14431.55|9
1647521180000|2022-03-17 12:46:20|14551.96|14431.96|14553.73|14433.73|14553.97|14433.97|14551.96|14431.96|10
1647521190000|2022-03-17 12:46:30|14553.54|14433.54|14552.83|14432.83|14553.91|14433.91|14552.69|14432.69|10
1647521200000|2022-03-17 12:46:40|14553.37|14433.37|14554.88|14434.88|14554.88|14434.88|14553.32|14433.32|10
1647521210000|2022-03-17 12:46:50|14554.87|14434.87|14555.95|14435.95|14556.47|14436.47|14554.87|14434.87|9
1647521220000|2022-03-17 12:47:00|14556.11|14436.11|14556.29|14436.29|14556.98|14436.98|14556.11|14436.11|10
1647521230000|2022-03-17 12:47:10|14556.15|14436.15|14554.93|14434.93|14556.15|14436.15|14554.52|14434.52|9
1647521240000|2022-03-17 12:47:20|14554.79|14434.79|14555.21|14435.21|14555.54|14435.54|14554.72|14434.72|10
1647521250000|2022-03-17 12:47:30|14555.41|14435.41|14555.7|14435.7|14555.91|14435.91|14555.24|14435.24|9
1647521260000|2022-03-17 12:47:40|14555.73|14435.73|14555.83|14435.83|14555.83|14435.83|14554.99|14434.99|9
1647521270000|2022-03-17 12:47:50|14555.62|14435.62|14555.92|14435.92|14555.99|14435.99|14555.2|14435.2|10
1647521280000|2022-03-17 12:48:00|14555.49|14435.49|14549.67|14429.67|14555.49|14435.49|14549.67|14429.67|10
1647521290000|2022-03-17 12:48:10|14549.86|14429.86|14550.88|14430.88|14551.06|14431.06|14549.24|14429.24|10
1647521300000|2022-03-17 12:48:20|14550.85|14430.85|14552.41|14432.41|14552.48|14432.48|14550.69|14430.69|10
1647521310000|2022-03-17 12:48:30|14552.73|14432.73|14555.12|14435.12|14555.12|14435.12|14552.73|14432.73|9
1647521320000|2022-03-17 12:48:40|14555.45|14435.45|14558|14438|14558|14438|14555.45|14435.45|9
1647521330000|2022-03-17 12:48:50|14559.9|14439.9|14564.58|14444.58|14564.58|14444.58|14559.9|14439.9|10
1647521340000|2022-03-17 12:49:00|14564.46|14444.46|14565.36|14445.36|14565.36|14445.36|14564.46|14444.46|10
1647521350000|2022-03-17 12:49:10|14565.38|14445.38|14569.05|14449.05|14569.05|14449.05|14565.38|14445.38|9
1647521360000|2022-03-17 12:49:20|14568.81|14448.81|14569.72|14449.72|14570.14|14450.14|14568.69|14448.69|10
1647521370000|2022-03-17 12:49:30|14569.63|14449.63|14570.17|14450.17|14570.17|14450.17|14569.1|14449.1|10
1647521380000|2022-03-17 12:49:40|14570.14|14450.14|14570.73|14450.73|14570.86|14450.86|14569.36|14449.36|9
1647521390000|2022-03-17 12:49:50|14570.93|14450.93|14571.47|14451.47|14571.61|14451.61|14570.93|14450.93|9
1647521400000|2022-03-17 12:50:00|14572.26|14452.26|14572.93|14452.93|14573.22|14453.22|14572.13|14452.13|10
1647521410000|2022-03-17 12:50:10|14573.1|14453.1|14571.06|14451.06|14573.1|14453.1|14571.06|14451.06|10
1647521420000|2022-03-17 12:50:20|14571.11|14451.11|14571.43|14451.43|14572.02|14452.02|14571.11|14451.11|10
1647521430000|2022-03-17 12:50:30|14571.32|14451.32|14571.87|14451.87|14571.87|14451.87|14571.32|14451.32|10
1647521440000|2022-03-17 12:50:40|14571.83|14451.83|14570.81|14450.81|14572.64|14452.64|14570.81|14450.81|9
1647521450000|2022-03-17 12:50:50|14570.53|14450.53|14571.96|14451.96|14572.54|14452.54|14569.88|14449.88|10
1647521460000|2022-03-17 12:51:00|14571.91|14451.91|14571.89|14451.89|14572.36|14452.36|14571.7|14451.7|10
1647521470000|2022-03-17 12:51:10|14571.74|14451.74|14573.4|14453.4|14573.53|14453.53|14570.98|14450.98|10
1647521480000|2022-03-17 12:51:20|14573.49|14453.49|14572.07|14452.07|14573.54|14453.54|14572.07|14452.07|10
1647521490000|2022-03-17 12:51:30|14571.88|14451.88|14571.91|14451.91|14572.29|14452.29|14571.54|14451.54|10
1647521500000|2022-03-17 12:51:40|14571.87|14451.87|14572.08|14452.08|14572.14|14452.14|14571.65|14451.65|10
1647521510000|2022-03-17 12:51:50|14571.74|14451.74|14569.96|14449.96|14572.27|14452.27|14568.46|14448.46|10
1647521520000|2022-03-17 12:52:00|14570.33|14450.33|14569.94|14449.94|14570.93|14450.93|14569.94|14449.94|10
1647521530000|2022-03-17 12:52:10|14570.06|14450.06|14569.58|14449.58|14570.07|14450.07|14569.13|14449.13|9
1647521540000|2022-03-17 12:52:20|14570.33|14450.33|14570.19|14450.19|14570.7|14450.7|14570.19|14450.19|9
1647521550000|2022-03-17 12:52:30|14570.34|14450.34|14568.69|14448.69|14570.34|14450.34|14568.33|14448.33|10
1647521560000|2022-03-17 12:52:40|14567.91|14447.91|14564.41|14444.41|14567.91|14447.91|14564.34|14444.34|10
1647521570000|2022-03-17 12:52:50|14563.54|14443.54|14561.47|14441.47|14563.54|14443.54|14561.47|14441.47|9
1647521580000|2022-03-17 12:53:00|14561.5|14441.5|14560.87|14440.87|14561.94|14441.94|14560.87|14440.87|8
1647521590000|2022-03-17 12:53:10|14560.41|14440.41|14558.49|14438.49|14560.41|14440.41|14558.49|14438.49|10
1647521600000|2022-03-17 12:53:20|14558.2|14438.2|14557.44|14437.44|14558.45|14438.45|14557.27|14437.27|10
1647521610000|2022-03-17 12:53:30|14557.37|14437.37|14556.7|14436.7|14557.9|14437.9|14556.37|14436.37|10
1647521620000|2022-03-17 12:53:40|14556.71|14436.71|14554.87|14434.87|14557.05|14437.05|14554.85|14434.85|10
1647521630000|2022-03-17 12:53:50|14555.16|14435.16|14554.21|14434.21|14555.33|14435.33|14554.21|14434.21|10
1647521640000|2022-03-17 12:54:00|14554.66|14434.66|14552.3|14432.3|14554.83|14434.83|14552.3|14432.3|10
1647521650000|2022-03-17 12:54:10|14552.45|14432.45|14550.76|14430.76|14552.45|14432.45|14550.68|14430.68|10
1647521660000|2022-03-17 12:54:20|14550.83|14430.83|14551.11|14431.11|14551.13|14431.13|14550.44|14430.44|10
1647521670000|2022-03-17 12:54:30|14551.09|14431.09|14550.6|14430.6|14552.02|14432.02|14550.34|14430.34|10
1647521680000|2022-03-17 12:54:40|14551.4|14431.4|14550.91|14430.91|14551.89|14431.89|14550.91|14430.91|10
1647521690000|2022-03-17 12:54:50|14550.96|14430.96|14551.53|14431.53|14551.53|14431.53|14550.79|14430.79|10
1647521700000|2022-03-17 12:55:00|14551.44|14431.44|14551.19|14431.19|14552.41|14432.41|14551.19|14431.19|8
1647521710000|2022-03-17 12:55:10|14551.01|14431.01|14545.41|14425.41|14551.01|14431.01|14545.41|14425.41|10
1647521720000|2022-03-17 12:55:20|14544.69|14424.69|14543.73|14423.73|14544.69|14424.69|14543.2|14423.2|10
1647521730000|2022-03-17 12:55:30|14543.76|14423.76|14545.49|14425.49|14545.49|14425.49|14543.4|14423.4|10
1647521740000|2022-03-17 12:55:40|14545.27|14425.27|14546.31|14426.31|14546.8|14426.8|14545.27|14425.27|10
1647521750000|2022-03-17 12:55:50|14546.02|14426.02|14545.45|14425.45|14546.24|14426.24|14545.35|14425.35|10
1647521760000|2022-03-17 12:56:00|14545.27|14425.27|14548.46|14428.46|14548.94|14428.94|14545.27|14425.27|9
1647521770000|2022-03-17 12:56:10|14548.48|14428.48|14549.52|14429.52|14549.65|14429.65|14548.48|14428.48|10
1647521780000|2022-03-17 12:56:20|14549.78|14429.78|14549.94|14429.94|14549.94|14429.94|14549.45|14429.45|9
1647521790000|2022-03-17 12:56:30|14549.27|14429.27|14546.14|14426.14|14549.27|14429.27|14545.88|14425.88|10
1647521800000|2022-03-17 12:56:40|14546.33|14426.33|14544.91|14424.91|14546.33|14426.33|14544.91|14424.91|9
1647521810000|2022-03-17 12:56:50|14545.06|14425.06|14545.17|14425.17|14545.36|14425.36|14544.57|14424.57|9
1647521820000|2022-03-17 12:57:00|14545.24|14425.24|14545.22|14425.22|14545.54|14425.54|14545.02|14425.02|10
1647521830000|2022-03-17 12:57:10|14544.33|14424.33|14538.21|14418.21|14544.33|14424.33|14538.19|14418.19|10
1647521840000|2022-03-17 12:57:20|14538.38|14418.38|14534.73|14414.73|14538.57|14418.57|14534.73|14414.73|10
1647521850000|2022-03-17 12:57:30|14534.23|14414.23|14530.92|14410.92|14534.23|14414.23|14530.92|14410.92|10
1647521860000|2022-03-17 12:57:40|14530.93|14410.93|14533.15|14413.15|14533.15|14413.15|14530.93|14410.93|10
1647521870000|2022-03-17 12:57:50|14532.86|14412.86|14533.5|14413.5|14533.83|14413.83|14532.6|14412.6|10
1647521880000|2022-03-17 12:58:00|14533.84|14413.84|14534.71|14414.71|14534.83|14414.83|14533.84|14413.84|10
1647521890000|2022-03-17 12:58:10|14534.86|14414.86|14536.25|14416.25|14536.25|14416.25|14534.77|14414.77|10
1647521900000|2022-03-17 12:58:20|14536.33|14416.33|14538.65|14418.65|14538.94|14418.94|14535.91|14415.91|10
1647521910000|2022-03-17 12:58:30|14538.21|14418.21|14537.05|14417.05|14538.21|14418.21|14537.05|14417.05|10
1647521920000|2022-03-17 12:58:40|14537.8|14417.8|14540.75|14420.75|14540.75|14420.75|14537.8|14417.8|10
1647521930000|2022-03-17 12:58:50|14543.48|14423.48|14548.53|14428.53|14548.53|14428.53|14543.48|14423.48|9
1647521940000|2022-03-17 12:59:00|14549.11|14429.11|14552.9|14432.9|14552.9|14432.9|14549.11|14429.11|10
1647521950000|2022-03-17 12:59:10|14553.27|14433.27|14554.95|14434.95|14554.95|14434.95|14553.03|14433.03|10
1647521960000|2022-03-17 12:59:20|14555.4|14435.4|14554.05|14434.05|14555.6|14435.6|14554.05|14434.05|9
1647521970000|2022-03-17 12:59:30|14554.44|14434.44|14554.15|14434.15|14554.44|14434.44|14553.92|14433.92|10
1647521980000|2022-03-17 12:59:40|14554.13|14434.13|14554.85|14434.85|14555.03|14435.03|14553.77|14433.77|10
1647521990000|2022-03-17 12:59:50|14555.19|14435.19|14558.89|14438.89|14558.89|14438.89|14555.19|14435.19|10
1647522000000|2022-03-17 13:00:00|14559.99|14439.99|14562.78|14442.78|14562.78|14442.78|14559.99|14439.99|9
1647522010000|2022-03-17 13:00:10|14562.58|14442.58|14562.07|14442.07|14562.81|14442.81|14562.07|14442.07|9
1647522020000|2022-03-17 13:00:20|14561.87|14441.87|14559.24|14439.24|14561.87|14441.87|14559.24|14439.24|10
1647522030000|2022-03-17 13:00:30|14559.14|14439.14|14557.38|14437.38|14559.55|14439.55|14557.38|14437.38|10
1647522040000|2022-03-17 13:00:40|14556.78|14436.78|14556.33|14436.33|14557.19|14437.19|14556.33|14436.33|9
1647522050000|2022-03-17 13:00:50|14556.31|14436.31|14556.71|14436.71|14556.84|14436.84|14556.31|14436.31|10
1647522060000|2022-03-17 13:01:00|14556.79|14436.79|14557.5|14437.5|14557.83|14437.83|14556.67|14436.67|8
1647522070000|2022-03-17 13:01:10|14557.91|14437.91|14566.64|14446.64|14566.64|14446.64|14557.91|14437.91|10
1647522080000|2022-03-17 13:01:20|14567.33|14447.33|14570.29|14450.29|14570.29|14450.29|14567.25|14447.25|10
1647522090000|2022-03-17 13:01:30|14571.03|14451.03|14571.71|14451.71|14572.23|14452.23|14571.03|14451.03|10
1647522100000|2022-03-17 13:01:40|14571.56|14451.56|14571.87|14451.87|14572.21|14452.21|14571.09|14451.09|10
1647522110000|2022-03-17 13:01:50|14571.92|14451.92|14571.86|14451.86|14571.92|14451.92|14571.23|14451.23|10
1647522120000|2022-03-17 13:02:00|14572.15|14452.15|14573.48|14453.48|14573.48|14453.48|14572.15|14452.15|10
1647522130000|2022-03-17 13:02:10|14573.44|14453.44|14574.39|14454.39|14574.39|14454.39|14573.22|14453.22|10
1647522140000|2022-03-17 13:02:20|14574.3|14454.3|14574.4|14454.4|14574.49|14454.49|14573.84|14453.84|9
1647522150000|2022-03-17 13:02:30|14574.22|14454.22|14574.43|14454.43|14574.7|14454.7|14573.74|14453.74|10
1647522160000|2022-03-17 13:02:40|14574.42|14454.42|14574.83|14454.83|14574.83|14454.83|14574.21|14454.21|8
1647522170000|2022-03-17 13:02:50|14574.64|14454.64|14577.9|14457.9|14578.04|14458.04|14574.64|14454.64|10
1647522180000|2022-03-17 13:03:00|14577.94|14457.94|14577.23|14457.23|14578.06|14458.06|14577.23|14457.23|9
1647522190000|2022-03-17 13:03:10|14576.53|14456.53|14578.12|14458.12|14578.12|14458.12|14576.53|14456.53|10
1647522200000|2022-03-17 13:03:20|14578.26|14458.26|14582.43|14462.43|14582.43|14462.43|14578.26|14458.26|10
1647522210000|2022-03-17 13:03:30|14583.63|14463.63|14584.05|14464.05|14584.05|14464.05|14583.14|14463.14|10
1647522220000|2022-03-17 13:03:40|14583.6|14463.6|14582|14462|14583.6|14463.6|14581.89|14461.89|8
1647522230000|2022-03-17 13:03:50|14581.74|14461.74|14578.52|14458.52|14581.74|14461.74|14578.52|14458.52|10
1647522240000|2022-03-17 13:04:00|14578.56|14458.56|14575.54|14455.54|14578.56|14458.56|14575.43|14455.43|10
1647522250000|2022-03-17 13:04:10|14575.57|14455.57|14574.46|14454.46|14575.57|14455.57|14574.46|14454.46|10
1647522260000|2022-03-17 13:04:20|14574.51|14454.51|14574.11|14454.11|14574.74|14454.74|14574.11|14454.11|10
1647522270000|2022-03-17 13:04:30|14574.9|14454.9|14574.77|14454.77|14574.99|14454.99|14574.56|14454.56|9
1647522280000|2022-03-17 13:04:40|14574.81|14454.81|14572.59|14452.59|14574.84|14454.84|14572.43|14452.43|10
1647522290000|2022-03-17 13:04:50|14572.48|14452.48|14575.14|14455.14|14575.14|14455.14|14572.48|14452.48|10
1647522300000|2022-03-17 13:05:00|14575.13|14455.13|14574.35|14454.35|14575.36|14455.36|14574.22|14454.22|10
1647522310000|2022-03-17 13:05:10|14574.17|14454.17|14575.75|14455.75|14575.77|14455.77|14574.17|14454.17|10
1647522320000|2022-03-17 13:05:20|14575.76|14455.76|14575.47|14455.47|14575.76|14455.76|14574.73|14454.73|10
1647522330000|2022-03-17 13:05:30|14575.21|14455.21|14574.79|14454.79|14575.61|14455.61|14574.79|14454.79|10
1647522340000|2022-03-17 13:05:40|14574.97|14454.97|14576.08|14456.08|14576.36|14456.36|14574.97|14454.97|10
1647522350000|2022-03-17 13:05:50|14576.17|14456.17|14578.79|14458.79|14578.89|14458.89|14576.17|14456.17|10
1647522360000|2022-03-17 13:06:00|14578.88|14458.88|14579.53|14459.53|14579.66|14459.66|14578.86|14458.86|10
1647522370000|2022-03-17 13:06:10|14579.48|14459.48|14579.7|14459.7|14579.72|14459.72|14579.31|14459.31|9
1647522380000|2022-03-17 13:06:20|14580.61|14460.61|14580.7|14460.7|14580.7|14460.7|14579.98|14459.98|10
1647522390000|2022-03-17 13:06:30|14580.77|14460.77|14579.92|14459.92|14580.89|14460.89|14579.92|14459.92|10
1647522400000|2022-03-17 13:06:40|14580.27|14460.27|14582.29|14462.29|14582.29|14462.29|14580.1|14460.1|10
1647522410000|2022-03-17 13:06:50|14582.19|14462.19|14581.56|14461.56|14582.19|14462.19|14581.56|14461.56|7
1647522420000|2022-03-17 13:07:00|14581.58|14461.58|14583.68|14463.68|14584.18|14464.18|14581.58|14461.58|10
1647522430000|2022-03-17 13:07:10|14583.62|14463.62|14585.49|14465.49|14585.53|14465.53|14583.48|14463.48|9
1647522440000|2022-03-17 13:07:20|14586.2|14466.2|14587.47|14467.47|14587.47|14467.47|14585.66|14465.66|10
1647522450000|2022-03-17 13:07:30|14587.39|14467.39|14588.34|14468.34|14588.34|14468.34|14587.39|14467.39|9
1647522460000|2022-03-17 13:07:40|14588.47|14468.47|14588.22|14468.22|14588.77|14468.77|14588.22|14468.22|8
1647522470000|2022-03-17 13:07:50|14588.13|14468.13|14588.5|14468.5|14588.5|14468.5|14587.62|14467.62|10
1647522480000|2022-03-17 13:08:00|14587.74|14467.74|14586.94|14466.94|14588.1|14468.1|14586.94|14466.94|10
1647522490000|2022-03-17 13:08:10|14586.77|14466.77|14584.1|14464.1|14586.77|14466.77|14584.1|14464.1|10
1647522500000|2022-03-17 13:08:20|14584.04|14464.04|14583.36|14463.36|14584.04|14464.04|14583.34|14463.34|9
1647522510000|2022-03-17 13:08:30|14583.44|14463.44|14582.29|14462.29|14583.44|14463.44|14582.29|14462.29|10
1647522520000|2022-03-17 13:08:40|14582|14462|14581.19|14461.19|14582|14462|14580.07|14460.07|10
1647522530000|2022-03-17 13:08:50|14580.93|14460.93|14585.48|14465.48|14585.48|14465.48|14580.93|14460.93|10
1647522540000|2022-03-17 13:09:00|14585.64|14465.64|14586.15|14466.15|14586.75|14466.75|14585.64|14465.64|10
1647522550000|2022-03-17 13:09:10|14585.92|14465.92|14584.39|14464.39|14585.92|14465.92|14584.26|14464.26|10
1647522560000|2022-03-17 13:09:20|14583.32|14463.32|14584.5|14464.5|14584.5|14464.5|14583.32|14463.32|10
1647522570000|2022-03-17 13:09:30|14584.75|14464.75|14586.06|14466.06|14586.06|14466.06|14584.61|14464.61|10
1647522580000|2022-03-17 13:09:40|14585.96|14465.96|14586.86|14466.86|14586.86|14466.86|14585.82|14465.82|10
1647522590000|2022-03-17 13:09:50|14586.96|14466.96|14589.45|14469.45|14589.45|14469.45|14586.31|14466.31|10
1647522600000|2022-03-17 13:10:00|14589.89|14469.89|14589.52|14469.52|14590.47|14470.47|14589.52|14469.52|10
1647522610000|2022-03-17 13:10:10|14589.07|14469.07|14588.37|14468.37|14589.07|14469.07|14587.78|14467.78|10
1647522620000|2022-03-17 13:10:20|14588.48|14468.48|14586.65|14466.65|14588.48|14468.48|14586.65|14466.65|10
1647522630000|2022-03-17 13:10:30|14586.48|14466.48|14585.13|14465.13|14586.48|14466.48|14585.13|14465.13|10
1647522640000|2022-03-17 13:10:40|14585.14|14465.14|14583.63|14463.63|14585.14|14465.14|14583.63|14463.63|10
1647522650000|2022-03-17 13:10:50|14583.64|14463.64|14583.97|14463.97|14584.57|14464.57|14583.64|14463.64|10
1647522660000|2022-03-17 13:11:00|14583.78|14463.78|14581.39|14461.39|14583.88|14463.88|14581.39|14461.39|10
1647522670000|2022-03-17 13:11:10|14581.47|14461.47|14581.02|14461.02|14581.47|14461.47|14581.02|14461.02|10
1647522680000|2022-03-17 13:11:20|14580.81|14460.81|14582.24|14462.24|14582.24|14462.24|14580.8|14460.8|9
1647522690000|2022-03-17 13:11:30|14582.13|14462.13|14581.67|14461.67|14582.13|14462.13|14581.67|14461.67|10
1647522700000|2022-03-17 13:11:40|14581.25|14461.25|14581.53|14461.53|14581.53|14461.53|14581.11|14461.11|7
1647522710000|2022-03-17 13:11:50|14581.51|14461.51|14581.31|14461.31|14581.54|14461.54|14581.13|14461.13|10
1647522720000|2022-03-17 13:12:00|14581.07|14461.07|14580.23|14460.23|14581.19|14461.19|14580.23|14460.23|10
1647522730000|2022-03-17 13:12:10|14579.99|14459.99|14578.83|14458.83|14579.99|14459.99|14578.82|14458.82|9
1647522740000|2022-03-17 13:12:20|14578.48|14458.48|14580.52|14460.52|14580.52|14460.52|14578.39|14458.39|10
1647522750000|2022-03-17 13:12:30|14579.27|14459.27|14576.23|14456.23|14579.27|14459.27|14576.23|14456.23|10
1647522760000|2022-03-17 13:12:40|14576.09|14456.09|14576.52|14456.52|14576.52|14456.52|14575.79|14455.79|9
1647522770000|2022-03-17 13:12:50|14576.56|14456.56|14577.46|14457.46|14577.46|14457.46|14576.56|14456.56|10
1647522780000|2022-03-17 13:13:00|14576.76|14456.76|14577.74|14457.74|14577.74|14457.74|14576.76|14456.76|9
1647522790000|2022-03-17 13:13:10|14578.22|14458.22|14578.4|14458.4|14578.58|14458.58|14577.99|14457.99|10
1647522800000|2022-03-17 13:13:20|14578.37|14458.37|14578.64|14458.64|14578.64|14458.64|14577.99|14457.99|10
1647522810000|2022-03-17 13:13:30|14578.8|14458.8|14579.37|14459.37|14579.37|14459.37|14578.8|14458.8|9
1647522820000|2022-03-17 13:13:40|14579.36|14459.36|14577.56|14457.56|14580.18|14460.18|14577.04|14457.04|9
1647522830000|2022-03-17 13:13:50|14577.68|14457.68|14581.93|14461.93|14582.17|14462.17|14577.68|14457.68|10
1647522840000|2022-03-17 13:14:00|14582.29|14462.29|14584.4|14464.4|14584.4|14464.4|14582.28|14462.28|10
1647522850000|2022-03-17 13:14:10|14584.35|14464.35|14586.87|14466.87|14586.87|14466.87|14584.27|14464.27|10
1647522860000|2022-03-17 13:14:20|14587.03|14467.03|14585.91|14465.91|14587.12|14467.12|14585.91|14465.91|10
1647522870000|2022-03-17 13:14:30|14586.34|14466.34|14586.66|14466.66|14587.04|14467.04|14586.34|14466.34|9
1647522880000|2022-03-17 13:14:40|14586.87|14466.87|14587.15|14467.15|14587.45|14467.45|14586.87|14466.87|10
1647522890000|2022-03-17 13:14:50|14587.1|14467.1|14587.21|14467.21|14587.21|14467.21|14586.94|14466.94|10
1647522900000|2022-03-17 13:15:00|14587.23|14467.23|14588.94|14468.94|14589.35|14469.35|14587.23|14467.23|10
1647522910000|2022-03-17 13:15:10|14589.01|14469.01|14587.84|14467.84|14589.01|14469.01|14587.84|14467.84|10
1647522920000|2022-03-17 13:15:20|14587.88|14467.88|14587.23|14467.23|14588.13|14468.13|14584.61|14464.61|9
1647522930000|2022-03-17 13:15:30|14587.24|14467.24|14587.46|14467.46|14587.6|14467.6|14587.24|14467.24|10
1647522940000|2022-03-17 13:15:40|14587.59|14467.59|14584.54|14464.54|14587.61|14467.61|14584.54|14464.54|10
1647522950000|2022-03-17 13:15:50|14584.33|14464.33|14583.38|14463.38|14584.57|14464.57|14583.38|14463.38|10
1647522960000|2022-03-17 13:16:00|14583.2|14463.2|14581.41|14461.41|14583.2|14463.2|14581.41|14461.41|10
1647522970000|2022-03-17 13:16:10|14581.27|14461.27|14578.4|14458.4|14581.27|14461.27|14578.4|14458.4|9
1647522980000|2022-03-17 13:16:20|14578.38|14458.38|14576|14456|14578.38|14458.38|14576|14456|10
1647522990000|2022-03-17 13:16:30|14575.54|14455.54|14572.29|14452.29|14576.12|14456.12|14571.35|14451.35|10
1647523000000|2022-03-17 13:16:40|14572.23|14452.23|14571.28|14451.28|14572.23|14452.23|14571.06|14451.06|9
1647523010000|2022-03-17 13:16:50|14571.12|14451.12|14570.41|14450.41|14571.19|14451.19|14570.41|14450.41|9
1647523020000|2022-03-17 13:17:00|14570.43|14450.43|14565.38|14445.38|14570.43|14450.43|14565.38|14445.38|8
1647523030000|2022-03-17 13:17:10|14564.16|14444.16|14558.2|14438.2|14564.16|14444.16|14558.2|14438.2|10
1647523040000|2022-03-17 13:17:20|14558.14|14438.14|14557.08|14437.08|14558.22|14438.22|14556.3|14436.3|10
1647523050000|2022-03-17 13:17:30|14556.97|14436.97|14554.96|14434.96|14556.97|14436.97|14554.96|14434.96|9
1647523060000|2022-03-17 13:17:40|14554.85|14434.85|14555.01|14435.01|14555.16|14435.16|14554.52|14434.52|9
1647523070000|2022-03-17 13:17:50|14555.05|14435.05|14555.35|14435.35|14555.79|14435.79|14555.05|14435.05|10
1647523080000|2022-03-17 13:18:00|14555.52|14435.52|14557.44|14437.44|14557.44|14437.44|14555.52|14435.52|9
1647523090000|2022-03-17 13:18:10|14557.4|14437.4|14558.98|14438.98|14558.98|14438.98|14557.4|14437.4|10
1647523100000|2022-03-17 13:18:20|14559.11|14439.11|14558.81|14438.81|14560.28|14440.28|14558.42|14438.42|10
1647523110000|2022-03-17 13:18:30|14558.8|14438.8|14559.53|14439.53|14559.53|14439.53|14558.8|14438.8|10
1647523120000|2022-03-17 13:18:40|14559.79|14439.79|14561.82|14441.82|14561.93|14441.93|14559.79|14439.79|9
1647523130000|2022-03-17 13:18:50|14561.54|14441.54|14560.52|14440.52|14561.71|14441.71|14560.52|14440.52|10
1647523140000|2022-03-17 13:19:00|14560.55|14440.55|14560.24|14440.24|14560.61|14440.61|14560.08|14440.08|9
1647523150000|2022-03-17 13:19:10|14559.94|14439.94|14561.13|14441.13|14561.13|14441.13|14559.83|14439.83|10
1647523160000|2022-03-17 13:19:20|14561.43|14441.43|14562.41|14442.41|14562.49|14442.49|14561.37|14441.37|10
1647523170000|2022-03-17 13:19:30|14562.45|14442.45|14564.09|14444.09|14564.35|14444.35|14561.69|14441.69|8
1647523180000|2022-03-17 13:19:40|14563.64|14443.64|14563.11|14443.11|14563.64|14443.64|14562.87|14442.87|7
1647523190000|2022-03-17 13:19:50|14562.97|14442.97|14562.71|14442.71|14563.14|14443.14|14562.56|14442.56|10
1647523200000|2022-03-17 13:20:00|14562.19|14442.19|14561.65|14441.65|14562.19|14442.19|14561.64|14441.64|10
1647523210000|2022-03-17 13:20:10|14561.43|14441.43|14562.54|14442.54|14563.12|14443.12|14561.25|14441.25|10
1647523220000|2022-03-17 13:20:20|14562.41|14442.41|14567.32|14447.32|14567.45|14447.45|14562.41|14442.41|10
1647523230000|2022-03-17 13:20:30|14566.73|14446.73|14567.1|14447.1|14567.2|14447.2|14566.57|14446.57|10
1647523240000|2022-03-17 13:20:40|14567.42|14447.42|14567.59|14447.59|14568.76|14448.76|14567.21|14447.21|9
1647523250000|2022-03-17 13:20:50|14567.71|14447.71|14568.1|14448.1|14568.1|14448.1|14567.54|14447.54|9
1647523260000|2022-03-17 13:21:00|14568.04|14448.04|14567.09|14447.09|14568.04|14448.04|14567.04|14447.04|10
1647523270000|2022-03-17 13:21:10|14567.14|14447.14|14567.05|14447.05|14567.14|14447.14|14565.95|14445.95|10
1647523280000|2022-03-17 13:21:20|14567.16|14447.16|14568.02|14448.02|14568.02|14448.02|14567.16|14447.16|10
1647523290000|2022-03-17 13:21:30|14568.24|14448.24|14570.47|14450.47|14570.47|14450.47|14568.24|14448.24|10
1647523300000|2022-03-17 13:21:40|14570.5|14450.5|14569.04|14449.04|14570.64|14450.64|14569.04|14449.04|10
1647523310000|2022-03-17 13:21:50|14568.87|14448.87|14569.05|14449.05|14569.1|14449.1|14568.59|14448.59|10
1647523320000|2022-03-17 13:22:00|14569.13|14449.13|14568.75|14448.75|14569.77|14449.77|14568.58|14448.58|9
1647523330000|2022-03-17 13:22:10|14568.73|14448.73|14566.28|14446.28|14568.75|14448.75|14566.28|14446.28|9
1647523340000|2022-03-17 13:22:20|14566.3|14446.3|14567.58|14447.58|14568.05|14448.05|14566.15|14446.15|10
1647523350000|2022-03-17 13:22:30|14567.69|14447.69|14569.65|14449.65|14569.89|14449.89|14567.69|14447.69|10
1647523360000|2022-03-17 13:22:40|14569.41|14449.41|14570.8|14450.8|14570.8|14450.8|14569.41|14449.41|10
1647523370000|2022-03-17 13:22:50|14571.05|14451.05|14571.11|14451.11|14571.31|14451.31|14570.92|14450.92|10
1647523380000|2022-03-17 13:23:00|14571.09|14451.09|14571.46|14451.46|14571.65|14451.65|14570.99|14450.99|10
1647523390000|2022-03-17 13:23:10|14571.43|14451.43|14571.31|14451.31|14571.8|14451.8|14571.31|14451.31|9
1647523400000|2022-03-17 13:23:20|14570.59|14450.59|14566.89|14446.89|14570.59|14450.59|14566.89|14446.89|10
1647523410000|2022-03-17 13:23:30|14566.8|14446.8|14568.38|14448.38|14568.38|14448.38|14566.8|14446.8|9
1647523420000|2022-03-17 13:23:40|14568.37|14448.37|14569.66|14449.66|14569.66|14449.66|14568.37|14448.37|10
1647523430000|2022-03-17 13:23:50|14569.73|14449.73|14570.65|14450.65|14570.65|14450.65|14569.73|14449.73|10
1647523440000|2022-03-17 13:24:00|14570.74|14450.74|14570.88|14450.88|14570.88|14450.88|14570.26|14450.26|10
1647523450000|2022-03-17 13:24:10|14570.81|14450.81|14570.61|14450.61|14571.35|14451.35|14570.61|14450.61|10
1647523460000|2022-03-17 13:24:20|14570.8|14450.8|14570.65|14450.65|14571.16|14451.16|14570.65|14450.65|8
1647523470000|2022-03-17 13:24:30|14570.57|14450.57|14570.95|14450.95|14570.95|14450.95|14570.47|14450.47|10
1647523480000|2022-03-17 13:24:40|14570.91|14450.91|14573.47|14453.47|14573.47|14453.47|14570.91|14450.91|9
1647523490000|2022-03-17 13:24:50|14573.6|14453.6|14572.83|14452.83|14573.63|14453.63|14572.55|14452.55|9
1647523500000|2022-03-17 13:25:00|14572.06|14452.06|14573.12|14453.12|14573.34|14453.34|14572.01|14452.01|9
1647523510000|2022-03-17 13:25:10|14572.78|14452.78|14573.38|14453.38|14573.72|14453.72|14572.68|14452.68|10
1647523520000|2022-03-17 13:25:20|14572.93|14452.93|14575.81|14455.81|14575.81|14455.81|14572.91|14452.91|9
1647523530000|2022-03-17 13:25:30|14576.21|14456.21|14577.38|14457.38|14577.47|14457.47|14576.21|14456.21|10
1647523540000|2022-03-17 13:25:40|14577.19|14457.19|14573.36|14453.36|14577.22|14457.22|14573.36|14453.36|10
1647523550000|2022-03-17 13:25:50|14573.38|14453.38|14570.98|14450.98|14573.38|14453.38|14570.98|14450.98|10
1647523560000|2022-03-17 13:26:00|14571.11|14451.11|14570.2|14450.2|14571.17|14451.17|14570.08|14450.08|10
1647523570000|2022-03-17 13:26:10|14570.14|14450.14|14569.16|14449.16|14570.14|14450.14|14569.16|14449.16|9
1647523580000|2022-03-17 13:26:20|14568.71|14448.71|14567.8|14447.8|14568.87|14448.87|14567.8|14447.8|10
1647523590000|2022-03-17 13:26:30|14567.85|14447.85|14564.39|14444.39|14567.85|14447.85|14564.05|14444.05|10
1647523600000|2022-03-17 13:26:40|14565.24|14445.24|14560.46|14440.46|14565.24|14445.24|14559.94|14439.94|10
1647523610000|2022-03-17 13:26:50|14559.83|14439.83|14556.68|14436.68|14559.83|14439.83|14555.52|14435.52|9
1647523620000|2022-03-17 13:27:00|14557.06|14437.06|14558.57|14438.57|14558.57|14438.57|14557.06|14437.06|9
1647523630000|2022-03-17 13:27:10|14558.21|14438.21|14553.64|14433.64|14558.21|14438.21|14553.64|14433.64|10
1647523640000|2022-03-17 13:27:20|14553.69|14433.69|14553.83|14433.83|14554.41|14434.41|14553.51|14433.51|10
1647523650000|2022-03-17 13:27:30|14553.64|14433.64|14551.94|14431.94|14553.91|14433.91|14551.94|14431.94|9
1647523660000|2022-03-17 13:27:40|14551.84|14431.84|14549.66|14429.66|14551.84|14431.84|14549.66|14429.66|10
1647523670000|2022-03-17 13:27:50|14549.08|14429.08|14547.25|14427.25|14549.09|14429.09|14547.05|14427.05|9
1647523680000|2022-03-17 13:28:00|14546.8|14426.8|14547.85|14427.85|14547.85|14427.85|14545.44|14425.44|10
1647523690000|2022-03-17 13:28:10|14547.96|14427.96|14549.15|14429.15|14549.15|14429.15|14547.96|14427.96|10
1647523700000|2022-03-17 13:28:20|14549.32|14429.32|14548.19|14428.19|14549.32|14429.32|14548.04|14428.04|9
1647523710000|2022-03-17 13:28:30|14548.38|14428.38|14548.79|14428.79|14548.79|14428.79|14548.13|14428.13|10
1647523720000|2022-03-17 13:28:40|14548.56|14428.56|14547.63|14427.63|14548.69|14428.69|14547.63|14427.63|9
1647523730000|2022-03-17 13:28:50|14547.83|14427.83|14548.81|14428.81|14548.81|14428.81|14547.61|14427.61|9
1647523740000|2022-03-17 13:29:00|14548.75|14428.75|14547.89|14427.89|14549.21|14429.21|14547.89|14427.89|9
1647523750000|2022-03-17 13:29:10|14547.94|14427.94|14548.02|14428.02|14548.56|14428.56|14547.43|14427.43|10
1647523760000|2022-03-17 13:29:20|14548.12|14428.12|14545.29|14425.29|14548.19|14428.19|14545.29|14425.29|10
1647523770000|2022-03-17 13:29:30|14545.11|14425.11|14543.2|14423.2|14545.11|14425.11|14543.2|14423.2|10
1647523780000|2022-03-17 13:29:40|14543.24|14423.24|14543.78|14423.78|14544.32|14424.32|14543.24|14423.24|9
1647523790000|2022-03-17 13:29:50|14543.71|14423.71|14543.68|14423.68|14543.71|14423.71|14542.77|14422.77|9
1647523800000|2022-03-17 13:30:00|14543.52|14423.52|14545.28|14425.28|14545.39|14425.39|14543.24|14423.24|10
1647523810000|2022-03-17 13:30:10|14545.23|14425.23|14545.85|14425.85|14545.85|14425.85|14544.62|14424.62|9
1647523820000|2022-03-17 13:30:20|14546.12|14426.12|14547.13|14427.13|14548.04|14428.04|14546.12|14426.12|10
1647523830000|2022-03-17 13:30:30|14547.17|14427.17|14544.22|14424.22|14547.31|14427.31|14544.22|14424.22|10
1647523840000|2022-03-17 13:30:40|14543.76|14423.76|14535.17|14415.17|14543.76|14423.76|14535.17|14415.17|10
1647523850000|2022-03-17 13:30:50|14533.45|14413.45|14530.1|14410.1|14533.45|14413.45|14530.1|14410.1|9
1647523860000|2022-03-17 13:31:00|14529.68|14409.68|14530.01|14410.01|14530.12|14410.12|14528.55|14408.55|10
1647523870000|2022-03-17 13:31:10|14530.14|14410.14|14532.79|14412.79|14532.79|14412.79|14530.14|14410.14|10
1647523880000|2022-03-17 13:31:20|14533.11|14413.11|14531.95|14411.95|14533.34|14413.34|14531.95|14411.95|10
1647523890000|2022-03-17 13:31:30|14531.97|14411.97|14529.48|14409.48|14531.97|14411.97|14529.17|14409.17|10
1647523900000|2022-03-17 13:31:40|14529.59|14409.59|14531.12|14411.12|14531.12|14411.12|14529.05|14409.05|10
1647523910000|2022-03-17 13:31:50|14531.51|14411.51|14534.78|14414.78|14534.9|14414.9|14531.51|14411.51|10
1647523920000|2022-03-17 13:32:00|14534.95|14414.95|14535.15|14415.15|14535.87|14415.87|14534.95|14414.95|10
1647523930000|2022-03-17 13:32:10|14536.39|14416.39|14531.42|14411.42|14536.39|14416.39|14531.42|14411.42|9
1647523940000|2022-03-17 13:32:20|14531.28|14411.28|14528.31|14408.31|14531.28|14411.28|14528.31|14408.31|10
1647523950000|2022-03-17 13:32:30|14526.47|14406.47|14523.35|14403.35|14526.47|14406.47|14523.35|14403.35|10
1647523960000|2022-03-17 13:32:40|14523.55|14403.55|14519.47|14399.47|14524.21|14404.21|14519.46|14399.46|10
1647523970000|2022-03-17 13:32:50|14519.57|14399.57|14521.55|14401.55|14521.55|14401.55|14518.57|14398.57|10
1647523980000|2022-03-17 13:33:00|14521.75|14401.75|14522.86|14402.86|14522.86|14402.86|14521.7|14401.7|9
1647523990000|2022-03-17 13:33:10|14522.73|14402.73|14523.06|14403.06|14523.06|14403.06|14522.06|14402.06|10
1647524000000|2022-03-17 13:33:20|14523.84|14403.84|14525.64|14405.64|14525.89|14405.89|14523.84|14403.84|10
1647524010000|2022-03-17 13:33:30|14525.25|14405.25|14525.94|14405.94|14526.76|14406.76|14525.25|14405.25|10
1647524020000|2022-03-17 13:33:40|14526.23|14406.23|14525.38|14405.38|14526.86|14406.86|14525.11|14405.11|9
1647524030000|2022-03-17 13:33:50|14526.96|14406.96|14528.48|14408.48|14529.64|14409.64|14526.96|14406.96|10
1647524040000|2022-03-17 13:34:00|14528.08|14408.08|14529.56|14409.56|14529.68|14409.68|14528.08|14408.08|10
1647524050000|2022-03-17 13:34:10|14529.62|14409.62|14531.74|14411.74|14532.28|14412.28|14529.62|14409.62|10
1647524060000|2022-03-17 13:34:20|14531.53|14411.53|14529.05|14409.05|14531.6|14411.6|14528.78|14408.78|8
1647524070000|2022-03-17 13:34:30|14530.62|14410.62|14535.78|14415.78|14535.78|14415.78|14530.62|14410.62|10
1647524080000|2022-03-17 13:34:40|14536.33|14416.33|14537.14|14417.14|14537.57|14417.57|14536.33|14416.33|10
1647524090000|2022-03-17 13:34:50|14536.84|14416.84|14535.02|14415.02|14537.31|14417.31|14534.93|14414.93|10
1647524100000|2022-03-17 13:35:00|14535.18|14415.18|14534.31|14414.31|14535.18|14415.18|14534.31|14414.31|10
1647524110000|2022-03-17 13:35:10|14534.16|14414.16|14537.68|14417.68|14537.68|14417.68|14533.84|14413.84|10
1647524120000|2022-03-17 13:35:20|14537.88|14417.88|14537.13|14417.13|14537.88|14417.88|14537.13|14417.13|10
1647524130000|2022-03-17 13:35:30|14536.6|14416.6|14532.29|14412.29|14536.91|14416.91|14532.29|14412.29|9
1647524140000|2022-03-17 13:35:40|14532.62|14412.62|14533.65|14413.65|14533.65|14413.65|14532.53|14412.53|9
1647524150000|2022-03-17 13:35:50|14533.22|14413.22|14532.85|14412.85|14533.51|14413.51|14532.62|14412.62|10
1647524160000|2022-03-17 13:36:00|14532.57|14412.57|14529.68|14409.68|14532.89|14412.89|14529.68|14409.68|10
1647524170000|2022-03-17 13:36:10|14529.58|14409.58|14525.06|14405.06|14529.58|14409.58|14525.06|14405.06|10
1647524180000|2022-03-17 13:36:20|14523.54|14403.54|14517.4|14397.4|14523.54|14403.54|14517.4|14397.4|10
1647524190000|2022-03-17 13:36:30|14517.42|14397.42|14517.95|14397.95|14518.01|14398.01|14517.42|14397.42|9
1647524200000|2022-03-17 13:36:40|14517.68|14397.68|14514.18|14394.18|14517.68|14397.68|14514.18|14394.18|10
1647524210000|2022-03-17 13:36:50|14514.49|14394.49|14511.97|14391.97|14514.49|14394.49|14511.86|14391.86|10
1647524220000|2022-03-17 13:37:00|14512.22|14392.22|14513.65|14393.65|14513.65|14393.65|14512.19|14392.19|9
1647524230000|2022-03-17 13:37:10|14513.91|14393.91|14519.18|14399.18|14519.18|14399.18|14513.91|14393.91|10
1647524240000|2022-03-17 13:37:20|14519.39|14399.39|14520.86|14400.86|14520.86|14400.86|14518.15|14398.15|9
1647524250000|2022-03-17 13:37:30|14521.06|14401.06|14526.34|14406.34|14526.34|14406.34|14521.06|14401.06|9
1647524260000|2022-03-17 13:37:40|14527.2|14407.2|14528.62|14408.62|14528.62|14408.62|14527.2|14407.2|10
1647524270000|2022-03-17 13:37:50|14528.56|14408.56|14530.66|14410.66|14530.94|14410.94|14528.48|14408.48|9
1647524280000|2022-03-17 13:38:00|14531.11|14411.11|14529.27|14409.27|14531.66|14411.66|14529.27|14409.27|10
1647524290000|2022-03-17 13:38:10|14530.04|14410.04|14530.77|14410.77|14531.18|14411.18|14530.04|14410.04|10
1647524300000|2022-03-17 13:38:20|14530.65|14410.65|14533.95|14413.95|14534.07|14414.07|14530.65|14410.65|10
1647524310000|2022-03-17 13:38:30|14534.2|14414.2|14536.46|14416.46|14536.46|14416.46|14534.2|14414.2|10
1647524320000|2022-03-17 13:38:40|14536.21|14416.21|14538.41|14418.41|14538.75|14418.75|14536.21|14416.21|10
1647524330000|2022-03-17 13:38:50|14538.83|14418.83|14541.48|14421.48|14541.61|14421.61|14538.82|14418.82|10
1647524340000|2022-03-17 13:39:00|14541.61|14421.61|14539.78|14419.78|14541.81|14421.81|14539.78|14419.78|10
1647524350000|2022-03-17 13:39:10|14539.47|14419.47|14539.22|14419.22|14539.47|14419.47|14538.66|14418.66|8
1647524360000|2022-03-17 13:39:20|14538.5|14418.5|14540.27|14420.27|14540.27|14420.27|14538|14418|10
1647524370000|2022-03-17 13:39:30|14540.78|14420.78|14542.77|14422.77|14542.77|14422.77|14540.78|14420.78|8
1647524380000|2022-03-17 13:39:40|14543.69|14423.69|14545.21|14425.21|14545.61|14425.61|14543.69|14423.69|10
1647524390000|2022-03-17 13:39:50|14545.2|14425.2|14547.5|14427.5|14547.5|14427.5|14544.88|14424.88|10
1647524400000|2022-03-17 13:40:00|14547.41|14427.41|14552.61|14432.61|14552.61|14432.61|14547.41|14427.41|10
1647524410000|2022-03-17 13:40:10|14554.07|14434.07|14556.03|14436.03|14556.14|14436.14|14554.07|14434.07|9
1647524420000|2022-03-17 13:40:20|14556.23|14436.23|14557.61|14437.61|14557.9|14437.9|14555.79|14435.79|9
1647524430000|2022-03-17 13:40:30|14557.39|14437.39|14559.1|14439.1|14559.1|14439.1|14557.39|14437.39|8
1647524440000|2022-03-17 13:40:40|14558.28|14438.28|14555.69|14435.69|14558.28|14438.28|14555.69|14435.69|10
1647524450000|2022-03-17 13:40:50|14555.53|14435.53|14555.18|14435.18|14555.53|14435.53|14554.74|14434.74|10
1647524460000|2022-03-17 13:41:00|14555.53|14435.53|14554.03|14434.03|14555.69|14435.69|14554.03|14434.03|10
1647524470000|2022-03-17 13:41:10|14554.08|14434.08|14553.03|14433.03|14554.08|14434.08|14553.01|14433.01|8
1647524480000|2022-03-17 13:41:20|14552.61|14432.61|14555.93|14435.93|14556.09|14436.09|14552.61|14432.61|10
1647524490000|2022-03-17 13:41:30|14556.23|14436.23|14558.12|14438.12|14558.12|14438.12|14556.1|14436.1|10
1647524500000|2022-03-17 13:41:40|14558.09|14438.09|14560.2|14440.2|14560.2|14440.2|14558.09|14438.09|10
1647524510000|2022-03-17 13:41:50|14560.44|14440.44|14559.99|14439.99|14560.44|14440.44|14559.99|14439.99|7
1647524520000|2022-03-17 13:42:00|14559|14439|14556.09|14436.09|14559.42|14439.42|14556.09|14436.09|10
1647524530000|2022-03-17 13:42:10|14555.92|14435.92|14543.73|14423.73|14555.92|14435.92|14543.73|14423.73|10
1647524540000|2022-03-17 13:42:20|14542.94|14422.94|14540.42|14420.42|14543.27|14423.27|14539.65|14419.65|10
1647524550000|2022-03-17 13:42:30|14540.91|14420.91|14539.73|14419.73|14541.06|14421.06|14538.47|14418.47|10
1647524560000|2022-03-17 13:42:40|14540.2|14420.2|14541.16|14421.16|14541.28|14421.28|14539.43|14419.43|10
1647524570000|2022-03-17 13:42:50|14541.55|14421.55|14545.96|14425.96|14545.96|14425.96|14541.55|14421.55|10
1647524580000|2022-03-17 13:43:00|14545.83|14425.83|14545.13|14425.13|14546.41|14426.41|14544.98|14424.98|10
1647524590000|2022-03-17 13:43:10|14545.45|14425.45|14544.73|14424.73|14545.45|14425.45|14544.73|14424.73|8
1647524600000|2022-03-17 13:43:20|14544.64|14424.64|14544.54|14424.54|14545.2|14425.2|14544.24|14424.24|10
1647524610000|2022-03-17 13:43:30|14545.26|14425.26|14546.01|14426.01|14546.01|14426.01|14545.26|14425.26|9
1647524620000|2022-03-17 13:43:40|14545.47|14425.47|14547.86|14427.86|14547.86|14427.86|14545.47|14425.47|10
1647524630000|2022-03-17 13:43:50|14548.16|14428.16|14546.95|14426.95|14548.27|14428.27|14546.95|14426.95|10
1647524640000|2022-03-17 13:44:00|14547.76|14427.76|14550.32|14430.32|14550.32|14430.32|14547.62|14427.62|10
1647524650000|2022-03-17 13:44:10|14550.11|14430.11|14550.15|14430.15|14550.42|14430.42|14549.75|14429.75|9
1647524660000|2022-03-17 13:44:20|14549.99|14429.99|14552.9|14432.9|14552.9|14432.9|14548.73|14428.73|10
1647524670000|2022-03-17 13:44:30|14552.22|14432.22|14553.4|14433.4|14553.59|14433.59|14552.07|14432.07|8
1647524680000|2022-03-17 13:44:40|14553.43|14433.43|14552.12|14432.12|14553.43|14433.43|14552.03|14432.03|10
1647524690000|2022-03-17 13:44:50|14552.71|14432.71|14555.57|14435.57|14555.57|14435.57|14552.71|14432.71|9
1647524700000|2022-03-17 13:45:00|14555.48|14435.48|14557.42|14437.42|14557.42|14437.42|14555.12|14435.12|10
1647524710000|2022-03-17 13:45:10|14557.95|14437.95|14562.94|14442.94|14562.94|14442.94|14557.95|14437.95|10
1647524720000|2022-03-17 13:45:20|14562.89|14442.89|14564.96|14444.96|14565.22|14445.22|14562.89|14442.89|10
1647524730000|2022-03-17 13:45:30|14564.83|14444.83|14564.79|14444.79|14565.08|14445.08|14564.29|14444.29|10
1647524740000|2022-03-17 13:45:40|14565.62|14445.62|14567.02|14447.02|14567.02|14447.02|14565.56|14445.56|10
1647524750000|2022-03-17 13:45:50|14567.11|14447.11|14566.99|14446.99|14567.48|14447.48|14566.99|14446.99|8
1647524760000|2022-03-17 13:46:00|14567.29|14447.29|14567.3|14447.3|14567.69|14447.69|14566.59|14446.59|10
1647524770000|2022-03-17 13:46:10|14566.98|14446.98|14566.87|14446.87|14567.38|14447.38|14566.58|14446.58|10
1647524780000|2022-03-17 13:46:20|14566.68|14446.68|14571.96|14451.96|14571.96|14451.96|14566.68|14446.68|10
1647524790000|2022-03-17 13:46:30|14571.93|14451.93|14571.87|14451.87|14572.48|14452.48|14571.53|14451.53|9
1647524800000|2022-03-17 13:46:40|14569.75|14449.75|14565.17|14445.17|14570.23|14450.23|14565.17|14445.17|10
1647524810000|2022-03-17 13:46:50|14564.81|14444.81|14563.82|14443.82|14565.17|14445.17|14563.23|14443.23|10
1647524820000|2022-03-17 13:47:00|14563.48|14443.48|14562.48|14442.48|14563.48|14443.48|14562.18|14442.18|10
1647524830000|2022-03-17 13:47:10|14562.52|14442.52|14562.09|14442.09|14562.54|14442.54|14561.99|14441.99|8
1647524840000|2022-03-17 13:47:20|14561.78|14441.78|14562.95|14442.95|14562.95|14442.95|14560.8|14440.8|10
1647524850000|2022-03-17 13:47:30|14562.67|14442.67|14561.44|14441.44|14562.67|14442.67|14560.04|14440.04|10
1647524860000|2022-03-17 13:47:40|14563.1|14443.1|14562.97|14442.97|14563.91|14443.91|14562.97|14442.97|10
1647524870000|2022-03-17 13:47:50|14563.03|14443.03|14562.19|14442.19|14563.03|14443.03|14562.19|14442.19|8
1647524880000|2022-03-17 13:48:00|14561.58|14441.58|14562.43|14442.43|14563.08|14443.08|14561.49|14441.49|10
1647524890000|2022-03-17 13:48:10|14562.27|14442.27|14562.52|14442.52|14562.86|14442.86|14562.27|14442.27|9
1647524900000|2022-03-17 13:48:20|14562.68|14442.68|14562.23|14442.23|14563.07|14443.07|14562.19|14442.19|10
1647524910000|2022-03-17 13:48:30|14562.04|14442.04|14560.54|14440.54|14562.04|14442.04|14560.32|14440.32|7
1647524920000|2022-03-17 13:48:40|14561.43|14441.43|14562.76|14442.76|14563.09|14443.09|14561.43|14441.43|10
1647524930000|2022-03-17 13:48:50|14562.74|14442.74|14560.24|14440.24|14562.74|14442.74|14560.24|14440.24|10
1647524940000|2022-03-17 13:49:00|14559.76|14439.76|14559.46|14439.46|14559.76|14439.76|14558.18|14438.18|9
1647524950000|2022-03-17 13:49:10|14559.31|14439.31|14557.96|14437.96|14559.31|14439.31|14557.64|14437.64|9
1647524960000|2022-03-17 13:49:20|14558.09|14438.09|14559.53|14439.53|14559.53|14439.53|14558.09|14438.09|10
1647524970000|2022-03-17 13:49:30|14559.8|14439.8|14559.49|14439.49|14559.8|14439.8|14559.4|14439.4|9
1647524980000|2022-03-17 13:49:40|14559.35|14439.35|14559.36|14439.36|14559.66|14439.66|14559.31|14439.31|10
1647524990000|2022-03-17 13:49:50|14559.48|14439.48|14560.78|14440.78|14560.78|14440.78|14558.97|14438.97|9
1647525000000|2022-03-17 13:50:00|14561.93|14441.93|14557.44|14437.44|14562.05|14442.05|14557.44|14437.44|10
1647525010000|2022-03-17 13:50:10|14556.4|14436.4|14553.8|14433.8|14556.4|14436.4|14553.38|14433.38|10
1647525020000|2022-03-17 13:50:20|14554.16|14434.16|14555.91|14435.91|14555.91|14435.91|14554.16|14434.16|10
1647525030000|2022-03-17 13:50:30|14555.43|14435.43|14554.73|14434.73|14555.47|14435.47|14554.61|14434.61|8
1647525040000|2022-03-17 13:50:40|14554.84|14434.84|14553.32|14433.32|14554.84|14434.84|14553.32|14433.32|10
1647525050000|2022-03-17 13:50:50|14549.48|14429.48|14538.94|14418.94|14549.48|14429.48|14538.94|14418.94|10
1647525060000|2022-03-17 13:51:00|14536.51|14416.51|14536.19|14416.19|14536.51|14416.51|14534.1|14414.1|10
1647525070000|2022-03-17 13:51:10|14535.87|14415.87|14534.27|14414.27|14535.87|14415.87|14534.27|14414.27|10
1647525080000|2022-03-17 13:51:20|14534.45|14414.45|14537.69|14417.69|14537.91|14417.91|14534.45|14414.45|10
1647525090000|2022-03-17 13:51:30|14538.23|14418.23|14541.25|14421.25|14541.59|14421.59|14538.23|14418.23|10
1647525100000|2022-03-17 13:51:40|14541.26|14421.26|14542.82|14422.82|14542.82|14422.82|14540.83|14420.83|10
1647525110000|2022-03-17 13:51:50|14542.61|14422.61|14544.24|14424.24|14544.24|14424.24|14542.61|14422.61|10
1647525120000|2022-03-17 13:52:00|14544.45|14424.45|14547.14|14427.14|14547.14|14427.14|14544.44|14424.44|10
1647525130000|2022-03-17 13:52:10|14547.33|14427.33|14548.46|14428.46|14548.46|14428.46|14547.18|14427.18|10
1647525140000|2022-03-17 13:52:20|14548.66|14428.66|14548.28|14428.28|14548.8|14428.8|14548.22|14428.22|10
1647525150000|2022-03-17 13:52:30|14548.18|14428.18|14546.87|14426.87|14548.18|14428.18|14546.87|14426.87|8
1647525160000|2022-03-17 13:52:40|14546.7|14426.7|14547.22|14427.22|14547.75|14427.75|14546.44|14426.44|8
1647525170000|2022-03-17 13:52:50|14547.3|14427.3|14547.35|14427.35|14547.75|14427.75|14547.13|14427.13|10
1647525180000|2022-03-17 13:53:00|14547.77|14427.77|14549|14429|14549.41|14429.41|14547.77|14427.77|10
1647525190000|2022-03-17 13:53:10|14549.27|14429.27|14550.94|14430.94|14550.94|14430.94|14549.27|14429.27|10
1647525200000|2022-03-17 13:53:20|14550.7|14430.7|14549.87|14429.87|14550.75|14430.75|14549.87|14429.87|10
1647525210000|2022-03-17 13:53:30|14550|14430|14550.82|14430.82|14550.83|14430.83|14550|14430|10
1647525220000|2022-03-17 13:53:40|14550.62|14430.62|14553.65|14433.65|14553.65|14433.65|14549.4|14429.4|10
1647525230000|2022-03-17 13:53:50|14553.67|14433.67|14557.06|14437.06|14557.09|14437.09|14553.67|14433.67|9
1647525240000|2022-03-17 13:54:00|14557.52|14437.52|14559.21|14439.21|14559.21|14439.21|14556.66|14436.66|10
1647525250000|2022-03-17 13:54:10|14559.17|14439.17|14558.6|14438.6|14559.17|14439.17|14558.6|14438.6|10
1647525260000|2022-03-17 13:54:20|14558.55|14438.55|14557.58|14437.58|14558.55|14438.55|14557.38|14437.38|10
1647525270000|2022-03-17 13:54:30|14557.41|14437.41|14558|14438|14558.15|14438.15|14557.35|14437.35|9
1647525280000|2022-03-17 13:54:40|14557.72|14437.72|14557.98|14437.98|14558.04|14438.04|14557.41|14437.41|7
1647525290000|2022-03-17 13:54:50|14557.86|14437.86|14556.89|14436.89|14558|14438|14556.89|14436.89|9
1647525300000|2022-03-17 13:55:00|14557|14437|14556.61|14436.61|14557|14437|14554.37|14434.37|10
1647525310000|2022-03-17 13:55:10|14556.83|14436.83|14555.7|14435.7|14556.83|14436.83|14555.7|14435.7|10
1647525320000|2022-03-17 13:55:20|14554.44|14434.44|14557.39|14437.39|14557.39|14437.39|14554.44|14434.44|10
1647525330000|2022-03-17 13:55:30|14557.66|14437.66|14558.41|14438.41|14559.13|14439.13|14557.66|14437.66|10
1647525340000|2022-03-17 13:55:40|14558.88|14438.88|14561.72|14441.72|14561.72|14441.72|14558.88|14438.88|10
1647525350000|2022-03-17 13:55:50|14562.83|14442.83|14562.98|14442.98|14562.98|14442.98|14561.65|14441.65|10
1647525360000|2022-03-17 13:56:00|14562.94|14442.94|14566.52|14446.52|14566.84|14446.84|14562.73|14442.73|10
1647525370000|2022-03-17 13:56:10|14566.77|14446.77|14567.93|14447.93|14567.93|14447.93|14566.75|14446.75|10
1647525380000|2022-03-17 13:56:20|14567.96|14447.96|14567.76|14447.76|14568.04|14448.04|14567.76|14447.76|9
1647525390000|2022-03-17 13:56:30|14567.94|14447.94|14569.3|14449.3|14569.38|14449.38|14567.94|14447.94|10
1647525400000|2022-03-17 13:56:40|14569.12|14449.12|14567.59|14447.59|14569.12|14449.12|14567.54|14447.54|10
1647525410000|2022-03-17 13:56:50|14567.43|14447.43|14567.87|14447.87|14567.87|14447.87|14567.28|14447.28|10
1647525420000|2022-03-17 13:57:00|14567.84|14447.84|14568.19|14448.19|14568.19|14448.19|14567.37|14447.37|10
1647525430000|2022-03-17 13:57:10|14568.25|14448.25|14568.17|14448.17|14568.33|14448.33|14568.17|14448.17|10
1647525440000|2022-03-17 13:57:20|14568.16|14448.16|14567.54|14447.54|14568.26|14448.26|14567.19|14447.19|10
1647525450000|2022-03-17 13:57:30|14567.24|14447.24|14566.91|14446.91|14567.35|14447.35|14566.9|14446.9|9
1647525460000|2022-03-17 13:57:40|14567.01|14447.01|14567.05|14447.05|14567.74|14447.74|14566.92|14446.92|10
1647525470000|2022-03-17 13:57:50|14567.24|14447.24|14567.86|14447.86|14568.79|14448.79|14567.24|14447.24|10
1647525480000|2022-03-17 13:58:00|14567.92|14447.92|14572.26|14452.26|14573.3|14453.3|14567.92|14447.92|10
1647525490000|2022-03-17 13:58:10|14573.52|14453.52|14573.44|14453.44|14573.73|14453.73|14572.88|14452.88|10
1647525500000|2022-03-17 13:58:20|14573.85|14453.85|14575.96|14455.96|14575.96|14455.96|14572.04|14452.04|10
1647525510000|2022-03-17 13:58:30|14576.35|14456.35|14580.75|14460.75|14580.75|14460.75|14576.35|14456.35|10
1647525520000|2022-03-17 13:58:40|14580.53|14460.53|14584.22|14464.22|14584.22|14464.22|14580.26|14460.26|10
1647525530000|2022-03-17 13:58:50|14584.04|14464.04|14584.7|14464.7|14587.54|14467.54|14584.04|14464.04|10
1647525540000|2022-03-17 13:59:00|14585|14465|14590.51|14470.51|14590.51|14470.51|14584.3|14464.3|10
1647525550000|2022-03-17 13:59:10|14591.49|14471.49|14597.78|14477.78|14597.78|14477.78|14591.49|14471.49|10
1647525560000|2022-03-17 13:59:20|14598.21|14478.21|14602.86|14482.86|14602.86|14482.86|14598.21|14478.21|10
1647525570000|2022-03-17 13:59:30|14603.69|14483.69|14604.38|14484.38|14604.64|14484.64|14603.47|14483.47|10
1647525580000|2022-03-17 13:59:40|14604.98|14484.98|14604.3|14484.3|14605.39|14485.39|14604.3|14484.3|10
1647525590000|2022-03-17 13:59:50|14603.85|14483.85|14602.22|14482.22|14603.85|14483.85|14602.22|14482.22|10
1647525600000|2022-03-17 14:00:00|14602.1|14482.1|14602.01|14482.01|14602.25|14482.25|14602.01|14482.01|10
1647525610000|2022-03-17 14:00:10|14601.52|14481.52|14592.16|14472.16|14602.09|14482.09|14592.16|14472.16|10
1647525620000|2022-03-17 14:00:20|14592.23|14472.23|14593.24|14473.24|14593.99|14473.99|14591.91|14471.91|10
1647525630000|2022-03-17 14:00:30|14593.27|14473.27|14592.84|14472.84|14594.05|14474.05|14592.84|14472.84|10
1647525640000|2022-03-17 14:00:40|14592.83|14472.83|14594.85|14474.85|14595.6|14475.6|14592.83|14472.83|9
1647525650000|2022-03-17 14:00:50|14595.57|14475.57|14597.99|14477.99|14598.7|14478.7|14595.57|14475.57|10
1647525660000|2022-03-17 14:01:00|14597.72|14477.72|14604.43|14484.43|14604.43|14484.43|14597.72|14477.72|9
1647525670000|2022-03-17 14:01:10|14604.45|14484.45|14607.22|14487.22|14607.22|14487.22|14604.45|14484.45|10
1647525680000|2022-03-17 14:01:20|14607.33|14487.33|14606.42|14486.42|14607.38|14487.38|14606.22|14486.22|10
1647525690000|2022-03-17 14:01:30|14606.73|14486.73|14608.63|14488.63|14608.63|14488.63|14606.73|14486.73|10
1647525700000|2022-03-17 14:01:40|14608.79|14488.79|14607.39|14487.39|14608.79|14488.79|14607.19|14487.19|10
1647525710000|2022-03-17 14:01:50|14608.32|14488.32|14608.78|14488.78|14608.78|14488.78|14608.32|14488.32|10
1647525720000|2022-03-17 14:02:00|14608.72|14488.72|14608.32|14488.32|14608.76|14488.76|14608.08|14488.08|10
1647525730000|2022-03-17 14:02:10|14609.6|14489.6|14611.93|14491.93|14611.96|14491.96|14609.6|14489.6|10
1647525740000|2022-03-17 14:02:20|14611.97|14491.97|14612.69|14492.69|14613.52|14493.52|14611.97|14491.97|10
1647525750000|2022-03-17 14:02:30|14612.94|14492.94|14611.65|14491.65|14612.94|14492.94|14611.65|14491.65|10
1647525760000|2022-03-17 14:02:40|14611.62|14491.62|14611.02|14491.02|14611.92|14491.92|14611.02|14491.02|9
1647525770000|2022-03-17 14:02:50|14610.97|14490.97|14609.68|14489.68|14612.24|14492.24|14609.68|14489.68|10
1647525780000|2022-03-17 14:03:00|14609.52|14489.52|14607.22|14487.22|14609.52|14489.52|14607.22|14487.22|10
1647525790000|2022-03-17 14:03:10|14606.66|14486.66|14605.55|14485.55|14606.66|14486.66|14605.13|14485.13|10
1647525800000|2022-03-17 14:03:20|14605.17|14485.17|14605.47|14485.47|14605.73|14485.73|14604.82|14484.82|10
1647525810000|2022-03-17 14:03:30|14605.66|14485.66|14605.07|14485.07|14605.72|14485.72|14604.73|14484.73|10
1647525820000|2022-03-17 14:03:40|14605.53|14485.53|14605.59|14485.59|14605.8|14485.8|14605.22|14485.22|10
1647525830000|2022-03-17 14:03:50|14605.58|14485.58|14605.91|14485.91|14606.68|14486.68|14605.15|14485.15|9
1647525840000|2022-03-17 14:04:00|14605.98|14485.98|14608.97|14488.97|14608.97|14488.97|14605.98|14485.98|10
1647525850000|2022-03-17 14:04:10|14609|14489|14610.51|14490.51|14610.51|14490.51|14609|14489|8
1647525860000|2022-03-17 14:04:20|14609.48|14489.48|14611.08|14491.08|14611.08|14491.08|14609.48|14489.48|10
1647525870000|2022-03-17 14:04:30|14611.09|14491.09|14612.91|14492.91|14613.14|14493.14|14611.09|14491.09|10
1647525880000|2022-03-17 14:04:40|14613.09|14493.09|14613.19|14493.19|14613.39|14493.39|14613.06|14493.06|10
1647525890000|2022-03-17 14:04:50|14612.94|14492.94|14613.71|14493.71|14613.89|14493.89|14612.94|14492.94|10
1647525900000|2022-03-17 14:05:00|14613.93|14493.93|14614.18|14494.18|14614.18|14494.18|14613.23|14493.23|9
1647525910000|2022-03-17 14:05:10|14614.41|14494.41|14614.63|14494.63|14615.37|14495.37|14614.22|14494.22|10
1647525920000|2022-03-17 14:05:20|14614.46|14494.46|14614.73|14494.73|14615.09|14495.09|14614.41|14494.41|9
1647525930000|2022-03-17 14:05:30|14614.89|14494.89|14614.01|14494.01|14615.39|14495.39|14613.88|14493.88|10
1647525940000|2022-03-17 14:05:40|14613.72|14493.72|14616.72|14496.72|14616.92|14496.92|14613.72|14493.72|10
1647525950000|2022-03-17 14:05:50|14616.7|14496.7|14616.65|14496.65|14616.74|14496.74|14616.17|14496.17|10
1647525960000|2022-03-17 14:06:00|14616.51|14496.51|14617.68|14497.68|14617.68|14497.68|14616.17|14496.17|10
1647525970000|2022-03-17 14:06:10|14617.63|14497.63|14618.9|14498.9|14618.9|14498.9|14617.36|14497.36|10
1647525980000|2022-03-17 14:06:20|14617.79|14497.79|14619.39|14499.39|14619.4|14499.4|14617.79|14497.79|8
1647525990000|2022-03-17 14:06:30|14619.85|14499.85|14619.28|14499.28|14620.07|14500.07|14619.28|14499.28|9
1647526000000|2022-03-17 14:06:40|14619.35|14499.35|14618.84|14498.84|14619.66|14499.66|14618.49|14498.49|10
1647526010000|2022-03-17 14:06:50|14619.05|14499.05|14618.78|14498.78|14619.17|14499.17|14618.53|14498.53|9
1647526020000|2022-03-17 14:07:00|14618.93|14498.93|14623.72|14503.72|14623.72|14503.72|14618.93|14498.93|10
1647526030000|2022-03-17 14:07:10|14624.63|14504.63|14626.49|14506.49|14626.49|14506.49|14624.63|14504.63|10
1647526040000|2022-03-17 14:07:20|14626.27|14506.27|14625.57|14505.57|14626.27|14506.27|14625.57|14505.57|9
1647526050000|2022-03-17 14:07:30|14625.67|14505.67|14625.1|14505.1|14625.9|14505.9|14625.1|14505.1|10
1647526060000|2022-03-17 14:07:40|14625.44|14505.44|14625.51|14505.51|14625.55|14505.55|14625.03|14505.03|10
1647526070000|2022-03-17 14:07:50|14625.53|14505.53|14624.91|14504.91|14625.65|14505.65|14624.58|14504.58|9
1647526080000|2022-03-17 14:08:00|14624.97|14504.97|14624.44|14504.44|14625.27|14505.27|14624.44|14504.44|9
1647526090000|2022-03-17 14:08:10|14624.07|14504.07|14618.61|14498.61|14624.34|14504.34|14618.61|14498.61|10
1647526100000|2022-03-17 14:08:20|14616.91|14496.91|14615.6|14495.6|14616.91|14496.91|14615.6|14495.6|10
1647526110000|2022-03-17 14:08:30|14615.5|14495.5|14614.6|14494.6|14615.66|14495.66|14614.6|14494.6|8
1647526120000|2022-03-17 14:08:40|14614.82|14494.82|14613.2|14493.2|14615.31|14495.31|14613.2|14493.2|10
1647526130000|2022-03-17 14:08:50|14612.62|14492.62|14611.56|14491.56|14612.87|14492.87|14611.56|14491.56|10
1647526140000|2022-03-17 14:09:00|14611.14|14491.14|14611.87|14491.87|14612.42|14492.42|14611.14|14491.14|10
1647526150000|2022-03-17 14:09:10|14611.94|14491.94|14614.21|14494.21|14614.25|14494.25|14611.81|14491.81|10
1647526160000|2022-03-17 14:09:20|14614.26|14494.26|14616.99|14496.99|14616.99|14496.99|14614.26|14494.26|10
1647526170000|2022-03-17 14:09:30|14617.6|14497.6|14621.53|14501.53|14621.53|14501.53|14617.58|14497.58|10
1647526180000|2022-03-17 14:09:40|14623.37|14503.37|14623.14|14503.14|14624.67|14504.67|14623.14|14503.14|10
1647526190000|2022-03-17 14:09:50|14622.94|14502.94|14623.3|14503.3|14623.3|14503.3|14622.76|14502.76|10
1647526200000|2022-03-17 14:10:00|14623.26|14503.26|14625.25|14505.25|14625.25|14505.25|14622.81|14502.81|10
1647526210000|2022-03-17 14:10:10|14625.51|14505.51|14626.18|14506.18|14626.18|14506.18|14624.5|14504.5|10
1647526220000|2022-03-17 14:10:20|14625.95|14505.95|14627.31|14507.31|14627.31|14507.31|14625.55|14505.55|9
1647526230000|2022-03-17 14:10:30|14627.53|14507.53|14629.04|14509.04|14629.3|14509.3|14627.53|14507.53|10
1647526240000|2022-03-17 14:10:40|14628.96|14508.96|14631.82|14511.82|14632.31|14512.31|14628.96|14508.96|10
1647526250000|2022-03-17 14:10:50|14631.93|14511.93|14635.72|14515.72|14635.72|14515.72|14631.93|14511.93|10
1647526260000|2022-03-17 14:11:00|14636.01|14516.01|14641.86|14521.86|14641.86|14521.86|14636.01|14516.01|10
1647526270000|2022-03-17 14:11:10|14642.38|14522.38|14642.34|14522.34|14642.76|14522.76|14642.34|14522.34|10
1647526280000|2022-03-17 14:11:20|14641.59|14521.59|14640.85|14520.85|14641.69|14521.69|14640.34|14520.34|10
1647526290000|2022-03-17 14:11:30|14640.58|14520.58|14642.03|14522.03|14642.79|14522.79|14640.58|14520.58|10
1647526300000|2022-03-17 14:11:40|14642.17|14522.17|14640.42|14520.42|14642.44|14522.44|14640.42|14520.42|10
1647526310000|2022-03-17 14:11:50|14640.03|14520.03|14637.42|14517.42|14640.03|14520.03|14637.42|14517.42|10
1647526320000|2022-03-17 14:12:00|14637.26|14517.26|14636.24|14516.24|14637.98|14517.98|14635.71|14515.71|10
1647526330000|2022-03-17 14:12:10|14635.31|14515.31|14634.93|14514.93|14635.31|14515.31|14634.36|14514.36|10
1647526340000|2022-03-17 14:12:20|14635.13|14515.13|14632.63|14512.63|14635.13|14515.13|14632.45|14512.45|10
1647526350000|2022-03-17 14:12:30|14632.13|14512.13|14632.23|14512.23|14633.38|14513.38|14632.13|14512.13|9
1647526360000|2022-03-17 14:12:40|14632.81|14512.81|14634.83|14514.83|14635.42|14515.42|14632.81|14512.81|10
1647526370000|2022-03-17 14:12:50|14634.92|14514.92|14634.93|14514.93|14635.89|14515.89|14634.56|14514.56|10
1647526380000|2022-03-17 14:13:00|14634.5|14514.5|14632.67|14512.67|14634.51|14514.51|14632.67|14512.67|10
1647526390000|2022-03-17 14:13:10|14633.39|14513.39|14634.01|14514.01|14634.01|14514.01|14632.39|14512.39|9
1647526400000|2022-03-17 14:13:20|14633.85|14513.85|14634.37|14514.37|14635.29|14515.29|14633.76|14513.76|9
1647526410000|2022-03-17 14:13:30|14634.21|14514.21|14634|14514|14634.36|14514.36|14633.97|14513.97|9
1647526420000|2022-03-17 14:13:40|14634.02|14514.02|14633.85|14513.85|14634.72|14514.72|14633.74|14513.74|10
1647526430000|2022-03-17 14:13:50|14633.87|14513.87|14633.87|14513.87|14634.48|14514.48|14633.84|14513.84|7
1647526440000|2022-03-17 14:14:00|14633.81|14513.81|14634.41|14514.41|14635.4|14515.4|14633.73|14513.73|9
1647526450000|2022-03-17 14:14:10|14634.97|14514.97|14637.4|14517.4|14637.42|14517.42|14634.97|14514.97|10
1647526460000|2022-03-17 14:14:20|14637.17|14517.17|14633.95|14513.95|14637.56|14517.56|14633.76|14513.76|10
1647526470000|2022-03-17 14:14:30|14633.81|14513.81|14630.74|14510.74|14633.81|14513.81|14630.74|14510.74|9
1647526480000|2022-03-17 14:14:40|14630.48|14510.48|14626.15|14506.15|14630.68|14510.68|14626.15|14506.15|10
1647526490000|2022-03-17 14:14:50|14625.69|14505.69|14622.32|14502.32|14625.69|14505.69|14622.32|14502.32|9
1647526500000|2022-03-17 14:15:00|14622.62|14502.62|14619.16|14499.16|14622.62|14502.62|14619.04|14499.04|10
1647526510000|2022-03-17 14:15:10|14619.53|14499.53|14621.92|14501.92|14621.92|14501.92|14619.43|14499.43|10
1647526520000|2022-03-17 14:15:20|14622.47|14502.47|14623.09|14503.09|14623.44|14503.44|14622.47|14502.47|10
1647526530000|2022-03-17 14:15:30|14623|14503|14622.74|14502.74|14623|14503|14621.84|14501.84|10
1647526540000|2022-03-17 14:15:40|14621.89|14501.89|14618.36|14498.36|14621.89|14501.89|14618.36|14498.36|10
1647526550000|2022-03-17 14:15:50|14618.22|14498.22|14614.49|14494.49|14618.22|14498.22|14614.49|14494.49|9
1647526560000|2022-03-17 14:16:00|14614.36|14494.36|14613.76|14493.76|14614.51|14494.51|14613.75|14493.75|10
1647526570000|2022-03-17 14:16:10|14613.38|14493.38|14611.42|14491.42|14613.5|14493.5|14611.39|14491.39|10
1647526580000|2022-03-17 14:16:20|14611.3|14491.3|14608.82|14488.82|14611.3|14491.3|14608.82|14488.82|10
1647526590000|2022-03-17 14:16:30|14608.68|14488.68|14606.24|14486.24|14608.68|14488.68|14606.24|14486.24|10
1647526600000|2022-03-17 14:16:40|14606.1|14486.1|14603.13|14483.13|14606.1|14486.1|14603.13|14483.13|10
1647526610000|2022-03-17 14:16:50|14602.85|14482.85|14601.8|14481.8|14603.03|14483.03|14601.8|14481.8|10
1647526620000|2022-03-17 14:17:00|14601.63|14481.63|14599.78|14479.78|14601.63|14481.63|14599.08|14479.08|10
1647526630000|2022-03-17 14:17:10|14599.83|14479.83|14599.2|14479.2|14599.83|14479.83|14598.19|14478.19|10
1647526640000|2022-03-17 14:17:20|14598.27|14478.27|14595.92|14475.92|14598.27|14478.27|14595.74|14475.74|10
1647526650000|2022-03-17 14:17:30|14595.58|14475.58|14595.59|14475.59|14596.52|14476.52|14595.22|14475.22|10
1647526660000|2022-03-17 14:17:40|14595.9|14475.9|14593.21|14473.21|14595.9|14475.9|14593.21|14473.21|10
1647526670000|2022-03-17 14:17:50|14593.16|14473.16|14593.43|14473.43|14594.08|14474.08|14593.16|14473.16|10
1647526680000|2022-03-17 14:18:00|14593.26|14473.26|14589.08|14469.08|14593.26|14473.26|14589.08|14469.08|8
1647526690000|2022-03-17 14:18:10|14589.51|14469.51|14589.77|14469.77|14590.94|14470.94|14589.51|14469.51|10
1647526700000|2022-03-17 14:18:20|14590.35|14470.35|14592.75|14472.75|14592.85|14472.85|14590.35|14470.35|10
1647526710000|2022-03-17 14:18:30|14592.64|14472.64|14591.53|14471.53|14592.64|14472.64|14591.53|14471.53|10
1647526720000|2022-03-17 14:18:40|14591.32|14471.32|14590.12|14470.12|14591.72|14471.72|14590.12|14470.12|9
1647526730000|2022-03-17 14:18:50|14590.52|14470.52|14591.74|14471.74|14591.74|14471.74|14590.52|14470.52|10
1647526740000|2022-03-17 14:19:00|14591.58|14471.58|14589.96|14469.96|14591.58|14471.58|14589.96|14469.96|10
1647526750000|2022-03-17 14:19:10|14589.95|14469.95|14588.85|14468.85|14590.59|14470.59|14588.85|14468.85|10
1647526760000|2022-03-17 14:19:20|14589.27|14469.27|14587.56|14467.56|14589.27|14469.27|14587.55|14467.55|9
1647526770000|2022-03-17 14:19:30|14585.54|14465.54|14580.05|14460.05|14585.54|14465.54|14580.05|14460.05|10
1647526780000|2022-03-17 14:19:40|14580.22|14460.22|14580.49|14460.49|14580.68|14460.68|14579.5|14459.5|10
1647526790000|2022-03-17 14:19:50|14580.07|14460.07|14579.83|14459.83|14580.27|14460.27|14579.65|14459.65|10
1647526800000|2022-03-17 14:20:00|14579.7|14459.7|14579.29|14459.29|14579.7|14459.7|14579.29|14459.29|7
1647526810000|2022-03-17 14:20:10|14578.69|14458.69|14579.83|14459.83|14580.02|14460.02|14578.48|14458.48|10
1647526820000|2022-03-17 14:20:20|14580.19|14460.19|14579.03|14459.03|14580.21|14460.21|14579.03|14459.03|10
1647526830000|2022-03-17 14:20:30|14578.82|14458.82|14578.16|14458.16|14579.09|14459.09|14577.92|14457.92|10
1647526840000|2022-03-17 14:20:40|14578.01|14458.01|14574.92|14454.92|14578.01|14458.01|14574.92|14454.92|10
1647526850000|2022-03-17 14:20:50|14573.9|14453.9|14573.56|14453.56|14574.31|14454.31|14572.8|14452.8|10
1647526860000|2022-03-17 14:21:00|14573.62|14453.62|14572.57|14452.57|14574.73|14454.73|14572.57|14452.57|10
1647526870000|2022-03-17 14:21:10|14573.23|14453.23|14571.42|14451.42|14573.39|14453.39|14571.42|14451.42|10
1647526880000|2022-03-17 14:21:20|14571.99|14451.99|14573.46|14453.46|14573.46|14453.46|14571.66|14451.66|10
1647526890000|2022-03-17 14:21:30|14573.24|14453.24|14573.82|14453.82|14573.82|14453.82|14573.12|14453.12|9
1647526900000|2022-03-17 14:21:40|14573.92|14453.92|14576.27|14456.27|14576.47|14456.47|14573.71|14453.71|10
1647526910000|2022-03-17 14:21:50|14576.25|14456.25|14576.1|14456.1|14577.08|14457.08|14576.02|14456.02|10
1647526920000|2022-03-17 14:22:00|14575.82|14455.82|14577.09|14457.09|14577.13|14457.13|14575.72|14455.72|9
1647526930000|2022-03-17 14:22:10|14577.06|14457.06|14577.83|14457.83|14577.83|14457.83|14576.99|14456.99|9
1647526940000|2022-03-17 14:22:20|14578.04|14458.04|14577.81|14457.81|14578.17|14458.17|14577.71|14457.71|10
1647526950000|2022-03-17 14:22:30|14577.79|14457.79|14578.08|14458.08|14578.17|14458.17|14577.54|14457.54|10
1647526960000|2022-03-17 14:22:40|14577.77|14457.77|14576.08|14456.08|14577.77|14457.77|14576.08|14456.08|10
1647526970000|2022-03-17 14:22:50|14575.87|14455.87|14576.18|14456.18|14576.84|14456.84|14575.87|14455.87|9
1647526980000|2022-03-17 14:23:00|14576.02|14456.02|14574.44|14454.44|14576.02|14456.02|14574.44|14454.44|10
1647526990000|2022-03-17 14:23:10|14574.03|14454.03|14570.18|14450.18|14574.03|14454.03|14570.18|14450.18|10
1647527000000|2022-03-17 14:23:20|14569.72|14449.72|14568.32|14448.32|14569.72|14449.72|14568.32|14448.32|9
1647527010000|2022-03-17 14:23:30|14568.76|14448.76|14567.51|14447.51|14568.76|14448.76|14567.28|14447.28|10
1647527020000|2022-03-17 14:23:40|14567.79|14447.79|14564.68|14444.68|14567.79|14447.79|14564.68|14444.68|10
1647527030000|2022-03-17 14:23:50|14564.46|14444.46|14563.76|14443.76|14564.46|14444.46|14563.13|14443.13|10
1647527040000|2022-03-17 14:24:00|14563|14443|14561.13|14441.13|14563|14443|14560.26|14440.26|10
1647527050000|2022-03-17 14:24:10|14561.41|14441.41|14563.26|14443.26|14564.06|14444.06|14561.41|14441.41|10
1647527060000|2022-03-17 14:24:20|14564.59|14444.59|14565.54|14445.54|14566.38|14446.38|14564.42|14444.42|10
1647527070000|2022-03-17 14:24:30|14565.57|14445.57|14565.82|14445.82|14566.29|14446.29|14565.51|14445.51|10
1647527080000|2022-03-17 14:24:40|14566.02|14446.02|14566.83|14446.83|14566.83|14446.83|14566.02|14446.02|10
1647527090000|2022-03-17 14:24:50|14567.11|14447.11|14567.12|14447.12|14568.3|14448.3|14567.11|14447.11|9
1647527100000|2022-03-17 14:25:00|14567.27|14447.27|14568.05|14448.05|14568.08|14448.08|14567.23|14447.23|10
1647527110000|2022-03-17 14:25:10|14568.13|14448.13|14569.9|14449.9|14569.9|14449.9|14568.13|14448.13|10
1647527120000|2022-03-17 14:25:20|14569.91|14449.91|14570.42|14450.42|14570.7|14450.7|14569.9|14449.9|9
1647527130000|2022-03-17 14:25:30|14570.23|14450.23|14569.65|14449.65|14570.27|14450.27|14569.32|14449.32|10
1647527140000|2022-03-17 14:25:40|14569.57|14449.57|14568.5|14448.5|14569.57|14449.57|14568.5|14448.5|9
1647527150000|2022-03-17 14:25:50|14568.96|14448.96|14568.4|14448.4|14569.16|14449.16|14568.19|14448.19|10
1647527160000|2022-03-17 14:26:00|14568.11|14448.11|14567.16|14447.16|14568.11|14448.11|14566.81|14446.81|10
1647527170000|2022-03-17 14:26:10|14567.64|14447.64|14570.63|14450.63|14570.63|14450.63|14567.64|14447.64|10
1647527180000|2022-03-17 14:26:20|14570.25|14450.25|14571.32|14451.32|14571.32|14451.32|14570.25|14450.25|10
1647527190000|2022-03-17 14:26:30|14571.01|14451.01|14569.72|14449.72|14571.01|14451.01|14569.72|14449.72|9
1647527200000|2022-03-17 14:26:40|14569.8|14449.8|14569.49|14449.49|14569.84|14449.84|14569.46|14449.46|10
1647527210000|2022-03-17 14:26:50|14569.61|14449.61|14570.11|14450.11|14570.13|14450.13|14569.12|14449.12|10
1647527220000|2022-03-17 14:27:00|14570.1|14450.1|14571.06|14451.06|14571.06|14451.06|14570.1|14450.1|8
1647527230000|2022-03-17 14:27:10|14571.02|14451.02|14569.73|14449.73|14571.02|14451.02|14569.69|14449.69|10
1647527240000|2022-03-17 14:27:20|14569.81|14449.81|14569.96|14449.96|14569.96|14449.96|14569.79|14449.79|9
1647527250000|2022-03-17 14:27:30|14569.54|14449.54|14569.54|14449.54|14569.69|14449.69|14569.36|14449.36|9
1647527260000|2022-03-17 14:27:40|14569.49|14449.49|14569.77|14449.77|14569.77|14449.77|14568.69|14448.69|10
1647527270000|2022-03-17 14:27:50|14569.93|14449.93|14568.99|14448.99|14569.93|14449.93|14568.84|14448.84|10
1647527280000|2022-03-17 14:28:00|14569.01|14449.01|14568.7|14448.7|14569.09|14449.09|14568.7|14448.7|10
1647527290000|2022-03-17 14:28:10|14568.69|14448.69|14568.82|14448.82|14568.83|14448.83|14568.52|14448.52|9
1647527300000|2022-03-17 14:28:20|14569.28|14449.28|14569.85|14449.85|14570.14|14450.14|14569.28|14449.28|10
1647527310000|2022-03-17 14:28:30|14569.21|14449.21|14569.82|14449.82|14569.96|14449.96|14569.21|14449.21|10
1647527320000|2022-03-17 14:28:40|14569.66|14449.66|14569.27|14449.27|14569.66|14449.66|14569.27|14449.27|9
1647527330000|2022-03-17 14:28:50|14569.11|14449.11|14569.4|14449.4|14569.48|14449.48|14568.98|14448.98|10
1647527340000|2022-03-17 14:29:00|14569.54|14449.54|14568.78|14448.78|14569.54|14449.54|14568.77|14448.77|10
1647527350000|2022-03-17 14:29:10|14568.67|14448.67|14566.62|14446.62|14568.89|14448.89|14566.62|14446.62|10
1647527360000|2022-03-17 14:29:20|14566.61|14446.61|14565.3|14445.3|14566.69|14446.69|14565.25|14445.25|10
1647527370000|2022-03-17 14:29:30|14565.45|14445.45|14566.81|14446.81|14566.81|14446.81|14565.45|14445.45|10
1647527380000|2022-03-17 14:29:40|14566.85|14446.85|14567.66|14447.66|14567.72|14447.72|14566.85|14446.85|10
1647527390000|2022-03-17 14:29:50|14567.73|14447.73|14567.42|14447.42|14567.91|14447.91|14567.19|14447.19|10
1647527400000|2022-03-17 14:30:00|14567.55|14447.55|14569.67|14449.67|14569.67|14449.67|14567.55|14447.55|9
1647527410000|2022-03-17 14:30:10|14569.6|14449.6|14567.75|14447.75|14569.82|14449.82|14567.75|14447.75|9
1647527420000|2022-03-17 14:30:20|14568.42|14448.42|14565.04|14445.04|14568.42|14448.42|14565.04|14445.04|10
1647527430000|2022-03-17 14:30:30|14564.74|14444.74|14563.05|14443.05|14564.75|14444.75|14563.05|14443.05|10
1647527440000|2022-03-17 14:30:40|14562.67|14442.67|14558.66|14438.66|14562.67|14442.67|14558.66|14438.66|9
1647527450000|2022-03-17 14:30:50|14558.36|14438.36|14553.23|14433.23|14558.51|14438.51|14553.07|14433.07|9
1647527460000|2022-03-17 14:31:00|14553.22|14433.22|14549|14429|14553.27|14433.27|14548.71|14428.71|10
1647527470000|2022-03-17 14:31:10|14549.18|14429.18|14550.4|14430.4|14550.99|14430.99|14549.18|14429.18|10
1647527480000|2022-03-17 14:31:20|14550.77|14430.77|14551.44|14431.44|14551.64|14431.64|14550.39|14430.39|10
1647527490000|2022-03-17 14:31:30|14551.3|14431.3|14551.63|14431.63|14552.15|14432.15|14550.87|14430.87|10
1647527500000|2022-03-17 14:31:40|14551.76|14431.76|14547.69|14427.69|14551.76|14431.76|14547.69|14427.69|10
1647527510000|2022-03-17 14:31:50|14547.75|14427.75|14547.84|14427.84|14547.88|14427.88|14546.47|14426.47|10
1647527520000|2022-03-17 14:32:00|14547.99|14427.99|14551.71|14431.71|14551.71|14431.71|14547.99|14427.99|10
1647527530000|2022-03-17 14:32:10|14552.37|14432.37|14553.17|14433.17|14554.26|14434.26|14552.37|14432.37|9
1647527540000|2022-03-17 14:32:20|14552.63|14432.63|14550.36|14430.36|14552.63|14432.63|14550.36|14430.36|10
1647527550000|2022-03-17 14:32:30|14550.23|14430.23|14551.61|14431.61|14551.61|14431.61|14550.22|14430.22|10
1647527560000|2022-03-17 14:32:40|14551.39|14431.39|14551.17|14431.17|14551.39|14431.39|14550.54|14430.54|10
1647527570000|2022-03-17 14:32:50|14551.32|14431.32|14549.29|14429.29|14551.32|14431.32|14549.29|14429.29|10
1647527580000|2022-03-17 14:33:00|14549.23|14429.23|14548.65|14428.65|14549.23|14429.23|14548.25|14428.25|9
1647527590000|2022-03-17 14:33:10|14548.27|14428.27|14547.36|14427.36|14548.53|14428.53|14547.36|14427.36|10
1647527600000|2022-03-17 14:33:20|14546.97|14426.97|14545.49|14425.49|14546.97|14426.97|14545.49|14425.49|10
1647527610000|2022-03-17 14:33:30|14545.56|14425.56|14545.64|14425.64|14545.92|14425.92|14545.47|14425.47|10
1647527620000|2022-03-17 14:33:40|14545.13|14425.13|14545.01|14425.01|14545.19|14425.19|14544.83|14424.83|10
1647527630000|2022-03-17 14:33:50|14545.34|14425.34|14546.83|14426.83|14546.83|14426.83|14545.34|14425.34|10
1647527640000|2022-03-17 14:34:00|14546.96|14426.96|14548.88|14428.88|14548.88|14428.88|14546.96|14426.96|10
1647527650000|2022-03-17 14:34:10|14548.98|14428.98|14548.85|14428.85|14549.36|14429.36|14548.7|14428.7|10
1647527660000|2022-03-17 14:34:20|14548.6|14428.6|14547.44|14427.44|14548.6|14428.6|14547.44|14427.44|10
1647527670000|2022-03-17 14:34:30|14547.73|14427.73|14547.62|14427.62|14548.79|14428.79|14547.43|14427.43|10
1647527680000|2022-03-17 14:34:40|14547.48|14427.48|14546.95|14426.95|14547.95|14427.95|14546.95|14426.95|10
1647527690000|2022-03-17 14:34:50|14546.87|14426.87|14545.63|14425.63|14546.87|14426.87|14545.63|14425.63|9
1647527700000|2022-03-17 14:35:00|14545.39|14425.39|14546.02|14426.02|14546.08|14426.08|14545.16|14425.16|10
1647527710000|2022-03-17 14:35:10|14546.3|14426.3|14544.01|14424.01|14546.33|14426.33|14544.01|14424.01|10
1647527720000|2022-03-17 14:35:20|14544.52|14424.52|14541|14421|14544.52|14424.52|14541|14421|10
1647527730000|2022-03-17 14:35:30|14541.05|14421.05|14539.67|14419.67|14541.15|14421.15|14539.67|14419.67|9
1647527740000|2022-03-17 14:35:40|14539.78|14419.78|14537.77|14417.77|14539.78|14419.78|14537.77|14417.77|10
1647527750000|2022-03-17 14:35:50|14537.93|14417.93|14536.04|14416.04|14537.93|14417.93|14535.94|14415.94|10
1647527760000|2022-03-17 14:36:00|14536.03|14416.03|14534.85|14414.85|14536.28|14416.28|14534.84|14414.84|9
1647527770000|2022-03-17 14:36:10|14534.24|14414.24|14533.62|14413.62|14534.51|14414.51|14533.62|14413.62|10
1647527780000|2022-03-17 14:36:20|14532.71|14412.71|14531.51|14411.51|14532.71|14412.71|14530.78|14410.78|10
1647527790000|2022-03-17 14:36:30|14531.63|14411.63|14531.55|14411.55|14531.73|14411.73|14530.9|14410.9|10
1647527800000|2022-03-17 14:36:40|14531.43|14411.43|14534.81|14414.81|14534.81|14414.81|14531.43|14411.43|10
1647527810000|2022-03-17 14:36:50|14534.99|14414.99|14535.52|14415.52|14535.52|14415.52|14534.88|14414.88|10
1647527820000|2022-03-17 14:37:00|14535.54|14415.54|14534.73|14414.73|14535.66|14415.66|14534.34|14414.34|9
1647527830000|2022-03-17 14:37:10|14534.7|14414.7|14536.35|14416.35|14536.35|14416.35|14534.7|14414.7|10
1647527840000|2022-03-17 14:37:20|14536.73|14416.73|14537.79|14417.79|14537.79|14417.79|14536.73|14416.73|8
1647527850000|2022-03-17 14:37:30|14537.93|14417.93|14536.67|14416.67|14538.25|14418.25|14536.54|14416.54|9
1647527860000|2022-03-17 14:37:40|14536.79|14416.79|14536.22|14416.22|14537.21|14417.21|14536.22|14416.22|10
1647527870000|2022-03-17 14:37:50|14536.48|14416.48|14536.38|14416.38|14536.83|14416.83|14536.31|14416.31|8
1647527880000|2022-03-17 14:38:00|14536.19|14416.19|14537|14417|14537|14417|14536.19|14416.19|9
1647527890000|2022-03-17 14:38:10|14536.89|14416.89|14537.73|14417.73|14537.73|14417.73|14536.89|14416.89|10
1647527900000|2022-03-17 14:38:20|14537.54|14417.54|14541.61|14421.61|14541.61|14421.61|14537.54|14417.54|10
1647527910000|2022-03-17 14:38:30|14541.51|14421.51|14542.13|14422.13|14542.52|14422.52|14541.51|14421.51|10
1647527920000|2022-03-17 14:38:40|14542.06|14422.06|14542.35|14422.35|14542.72|14422.72|14542.06|14422.06|9
1647527930000|2022-03-17 14:38:50|14542.46|14422.46|14542.34|14422.34|14543.3|14423.3|14542.27|14422.27|10
1647527940000|2022-03-17 14:39:00|14542.32|14422.32|14545.94|14425.94|14545.94|14425.94|14542.32|14422.32|10
1647527950000|2022-03-17 14:39:10|14545.95|14425.95|14547.24|14427.24|14548.21|14428.21|14545.95|14425.95|10
1647527960000|2022-03-17 14:39:20|14547.66|14427.66|14545.09|14425.09|14547.66|14427.66|14545.09|14425.09|10
1647527970000|2022-03-17 14:39:30|14544.87|14424.87|14544.38|14424.38|14544.87|14424.87|14544.14|14424.14|10
1647527980000|2022-03-17 14:39:40|14544.44|14424.44|14544.55|14424.55|14544.89|14424.89|14544.43|14424.43|9
1647527990000|2022-03-17 14:39:50|14544.6|14424.6|14545.63|14425.63|14545.69|14425.69|14544.6|14424.6|10
1647528000000|2022-03-17 14:40:00|14545.65|14425.65|14547.73|14427.73|14547.73|14427.73|14545.65|14425.65|10
1647528010000|2022-03-17 14:40:10|14547.78|14427.78|14549.29|14429.29|14549.29|14429.29|14547.78|14427.78|10
1647528020000|2022-03-17 14:40:20|14549|14429|14551.22|14431.22|14551.31|14431.31|14549|14429|10
1647528030000|2022-03-17 14:40:30|14550.74|14430.74|14550.23|14430.23|14551.1|14431.1|14550.23|14430.23|10
1647528040000|2022-03-17 14:40:40|14550.33|14430.33|14549|14429|14550.54|14430.54|14548.99|14428.99|10
1647528050000|2022-03-17 14:40:50|14549.11|14429.11|14548.94|14428.94|14549.19|14429.19|14548.6|14428.6|9
1647528060000|2022-03-17 14:41:00|14549.1|14429.1|14549.12|14429.12|14549.34|14429.34|14548.99|14428.99|10
1647528070000|2022-03-17 14:41:10|14548.94|14428.94|14549.65|14429.65|14549.65|14429.65|14548.94|14428.94|10
1647528080000|2022-03-17 14:41:20|14549.72|14429.72|14548.94|14428.94|14549.72|14429.72|14548.92|14428.92|10
1647528090000|2022-03-17 14:41:30|14548.32|14428.32|14547|14427|14548.32|14428.32|14547|14427|8
1647528100000|2022-03-17 14:41:40|14545.49|14425.49|14541.19|14421.19|14545.59|14425.59|14541.19|14421.19|10
1647528110000|2022-03-17 14:41:50|14541.13|14421.13|14542.8|14422.8|14543.05|14423.05|14541.03|14421.03|10
1647528120000|2022-03-17 14:42:00|14543.11|14423.11|14538.35|14418.35|14543.25|14423.25|14538.1|14418.1|10
1647528130000|2022-03-17 14:42:10|14537.84|14417.84|14536.91|14416.91|14538|14418|14536.91|14416.91|10
1647528140000|2022-03-17 14:42:20|14536.95|14416.95|14537.23|14417.23|14537.26|14417.26|14536.75|14416.75|10
1647528150000|2022-03-17 14:42:30|14536.86|14416.86|14537.35|14417.35|14537.39|14417.39|14536.83|14416.83|10
1647528160000|2022-03-17 14:42:40|14537.58|14417.58|14539.76|14419.76|14539.76|14419.76|14537.58|14417.58|10
1647528170000|2022-03-17 14:42:50|14539.78|14419.78|14538.6|14418.6|14540.39|14420.39|14538.57|14418.57|10
1647528180000|2022-03-17 14:43:00|14538.27|14418.27|14534.94|14414.94|14538.27|14418.27|14534.94|14414.94|10
1647528190000|2022-03-17 14:43:10|14534.73|14414.73|14531.52|14411.52|14534.73|14414.73|14531.52|14411.52|10
1647528200000|2022-03-17 14:43:20|14531.54|14411.54|14531.63|14411.63|14532.69|14412.69|14531.37|14411.37|9
1647528210000|2022-03-17 14:43:30|14531.57|14411.57|14530.17|14410.17|14531.69|14411.69|14530.17|14410.17|9
1647528220000|2022-03-17 14:43:40|14531.03|14411.03|14526.4|14406.4|14531.3|14411.3|14525.98|14405.98|10
1647528230000|2022-03-17 14:43:50|14526.12|14406.12|14525.55|14405.55|14526.31|14406.31|14525.55|14405.55|10
1647528240000|2022-03-17 14:44:00|14525.65|14405.65|14526.95|14406.95|14526.95|14406.95|14525.65|14405.65|9
1647528250000|2022-03-17 14:44:10|14527.56|14407.56|14529.2|14409.2|14529.54|14409.54|14527.56|14407.56|10
1647528260000|2022-03-17 14:44:20|14529.58|14409.58|14533.27|14413.27|14533.27|14413.27|14529.58|14409.58|10
1647528270000|2022-03-17 14:44:30|14533.21|14413.21|14536.55|14416.55|14536.55|14416.55|14533.21|14413.21|10
1647528280000|2022-03-17 14:44:40|14536.45|14416.45|14537.33|14417.33|14537.75|14417.75|14535.53|14415.53|10
1647528290000|2022-03-17 14:44:50|14536.82|14416.82|14535.57|14415.57|14536.82|14416.82|14535.57|14415.57|10
1647528300000|2022-03-17 14:45:00|14534.37|14414.37|14530.94|14410.94|14534.61|14414.61|14530.57|14410.57|10
1647528310000|2022-03-17 14:45:10|14530.77|14410.77|14530.79|14410.79|14530.82|14410.82|14529.93|14409.93|10
1647528320000|2022-03-17 14:45:20|14530.48|14410.48|14529.94|14409.94|14530.62|14410.62|14529.94|14409.94|10
1647528330000|2022-03-17 14:45:30|14529.65|14409.65|14530.06|14410.06|14530.08|14410.08|14529.38|14409.38|9
1647528340000|2022-03-17 14:45:40|14529.95|14409.95|14529.3|14409.3|14529.95|14409.95|14529.3|14409.3|9
1647528350000|2022-03-17 14:45:50|14529.43|14409.43|14529.97|14409.97|14530.25|14410.25|14529.02|14409.02|10
1647528360000|2022-03-17 14:46:00|14530.35|14410.35|14530.71|14410.71|14530.71|14410.71|14530.12|14410.12|8
1647528370000|2022-03-17 14:46:10|14530.81|14410.81|14532.04|14412.04|14532.13|14412.13|14530.81|14410.81|10
1647528380000|2022-03-17 14:46:20|14532|14412|14530.35|14410.35|14532|14412|14530.31|14410.31|9
1647528390000|2022-03-17 14:46:30|14529.91|14409.91|14529.4|14409.4|14530.33|14410.33|14529.05|14409.05|10
1647528400000|2022-03-17 14:46:40|14529.1|14409.1|14527.7|14407.7|14529.1|14409.1|14527.7|14407.7|10
1647528410000|2022-03-17 14:46:50|14527.53|14407.53|14527.1|14407.1|14527.74|14407.74|14527.04|14407.04|9
1647528420000|2022-03-17 14:47:00|14527.23|14407.23|14524.12|14404.12|14527.23|14407.23|14524.12|14404.12|10
1647528430000|2022-03-17 14:47:10|14524.03|14404.03|14521.32|14401.32|14524.03|14404.03|14521.32|14401.32|10
1647528440000|2022-03-17 14:47:20|14521.5|14401.5|14521.22|14401.22|14521.82|14401.82|14521.14|14401.14|9
1647528450000|2022-03-17 14:47:30|14521.26|14401.26|14517.04|14397.04|14521.26|14401.26|14517.04|14397.04|10
1647528460000|2022-03-17 14:47:40|14516.94|14396.94|14514.96|14394.96|14516.94|14396.94|14514.7|14394.7|10
1647528470000|2022-03-17 14:47:50|14515.32|14395.32|14509.63|14389.63|14515.32|14395.32|14509.63|14389.63|9
1647528480000|2022-03-17 14:48:00|14509.17|14389.17|14506.82|14386.82|14509.17|14389.17|14506.14|14386.14|9
1647528490000|2022-03-17 14:48:10|14506.13|14386.13|14504.73|14384.73|14506.94|14386.94|14504.56|14384.56|9
1647528500000|2022-03-17 14:48:20|14504.83|14384.83|14504.5|14384.5|14504.83|14384.83|14503.2|14383.2|10
1647528510000|2022-03-17 14:48:30|14501.8|14381.8|14495.5|14375.5|14501.8|14381.8|14494.98|14374.98|10
1647528520000|2022-03-17 14:48:40|14495.72|14375.72|14499.76|14379.76|14499.76|14379.76|14495.72|14375.72|10
1647528530000|2022-03-17 14:48:50|14499.84|14379.84|14499.88|14379.88|14500.44|14380.44|14499.83|14379.83|10
1647528540000|2022-03-17 14:49:00|14499.15|14379.15|14496.53|14376.53|14499.15|14379.15|14496.53|14376.53|10
1647528550000|2022-03-17 14:49:10|14496.71|14376.71|14495.38|14375.38|14497.65|14377.65|14494.8|14374.8|9
1647528560000|2022-03-17 14:49:20|14495.58|14375.58|14493.88|14373.88|14495.58|14375.58|14493.57|14373.57|10
1647528570000|2022-03-17 14:49:30|14494.22|14374.22|14495.64|14375.64|14495.64|14375.64|14494.22|14374.22|9
1647528580000|2022-03-17 14:49:40|14494.54|14374.54|14491.68|14371.68|14494.54|14374.54|14491.68|14371.68|10
1647528590000|2022-03-17 14:49:50|14491.55|14371.55|14490.03|14370.03|14492.26|14372.26|14490.03|14370.03|9
1647528600000|2022-03-17 14:50:00|14490.61|14370.61|14489.86|14369.86|14490.62|14370.62|14489.35|14369.35|10
1647528610000|2022-03-17 14:50:10|14490.11|14370.11|14490.94|14370.94|14490.94|14370.94|14490.01|14370.01|9
1647528620000|2022-03-17 14:50:20|14490.83|14370.83|14491.71|14371.71|14491.71|14371.71|14490.83|14370.83|10
1647528630000|2022-03-17 14:50:30|14491.96|14371.96|14490.7|14370.7|14491.96|14371.96|14490.7|14370.7|10
1647528640000|2022-03-17 14:50:40|14490.55|14370.55|14492.03|14372.03|14492.31|14372.31|14490.55|14370.55|10
1647528650000|2022-03-17 14:50:50|14491.99|14371.99|14490.45|14370.45|14492.3|14372.3|14490.45|14370.45|9
1647528660000|2022-03-17 14:51:00|14490.44|14370.44|14491.84|14371.84|14491.94|14371.94|14490.41|14370.41|10
1647528670000|2022-03-17 14:51:10|14491.79|14371.79|14490.25|14370.25|14492.13|14372.13|14490.25|14370.25|10
1647528680000|2022-03-17 14:51:20|14489.96|14369.96|14490.54|14370.54|14490.54|14370.54|14489.96|14369.96|10
1647528690000|2022-03-17 14:51:30|14490.31|14370.31|14491.7|14371.7|14492.02|14372.02|14490.31|14370.31|9
1647528700000|2022-03-17 14:51:40|14491.54|14371.54|14490.28|14370.28|14491.54|14371.54|14490.22|14370.22|10
1647528710000|2022-03-17 14:51:50|14490.38|14370.38|14490.52|14370.52|14490.52|14370.52|14489.74|14369.74|10
1647528720000|2022-03-17 14:52:00|14490.1|14370.1|14490.09|14370.09|14490.54|14370.54|14489.45|14369.45|10
1647528730000|2022-03-17 14:52:10|14490.32|14370.32|14490.63|14370.63|14490.63|14370.63|14490.11|14370.11|9
1647528740000|2022-03-17 14:52:20|14490.94|14370.94|14489.14|14369.14|14490.94|14370.94|14488.76|14368.76|10
1647528750000|2022-03-17 14:52:30|14488.07|14368.07|14486.77|14366.77|14488.12|14368.12|14486.72|14366.72|10
1647528760000|2022-03-17 14:52:40|14486.83|14366.83|14485.68|14365.68|14487.05|14367.05|14485.65|14365.65|10
1647528770000|2022-03-17 14:52:50|14485.69|14365.69|14485.99|14365.99|14486.18|14366.18|14485.2|14365.2|9
1647528780000|2022-03-17 14:53:00|14486.07|14366.07|14482.57|14362.57|14486.24|14366.24|14482.57|14362.57|10
1647528790000|2022-03-17 14:53:10|14482.93|14362.93|14476.2|14356.2|14482.93|14362.93|14476.18|14356.18|10
1647528800000|2022-03-17 14:53:20|14475.73|14355.73|14471.17|14351.17|14475.73|14355.73|14471.17|14351.17|9
1647528810000|2022-03-17 14:53:30|14470.53|14350.53|14470.84|14350.84|14472.23|14352.23|14470.53|14350.53|10
1647528820000|2022-03-17 14:53:40|14470.61|14350.61|14470.93|14350.93|14472.67|14352.67|14470.61|14350.61|10
1647528830000|2022-03-17 14:53:50|14471.15|14351.15|14470.11|14350.11|14471.15|14351.15|14468.94|14348.94|10
1647528840000|2022-03-17 14:54:00|14470.12|14350.12|14477.02|14357.02|14477.02|14357.02|14470.12|14350.12|10
1647528850000|2022-03-17 14:54:10|14477.32|14357.32|14477.05|14357.05|14477.68|14357.68|14477|14357|10
1647528860000|2022-03-17 14:54:20|14477.13|14357.13|14476.62|14356.62|14477.34|14357.34|14476.62|14356.62|10
1647528870000|2022-03-17 14:54:30|14475.56|14355.56|14473.48|14353.48|14475.56|14355.56|14473.43|14353.43|10
1647528880000|2022-03-17 14:54:40|14473.17|14353.17|14473.06|14353.06|14473.55|14353.55|14472.83|14352.83|10
1647528890000|2022-03-17 14:54:50|14473.26|14353.26|14472.53|14352.53|14473.71|14353.71|14472.53|14352.53|8
1647528900000|2022-03-17 14:55:00|14472.39|14352.39|14473.62|14353.62|14473.96|14353.96|14472.39|14352.39|10
1647528910000|2022-03-17 14:55:10|14474.51|14354.51|14475.7|14355.7|14476.2|14356.2|14474.51|14354.51|10
1647528920000|2022-03-17 14:55:20|14475.52|14355.52|14476.23|14356.23|14476.4|14356.4|14475.48|14355.48|10
1647528930000|2022-03-17 14:55:30|14476.05|14356.05|14475.86|14355.86|14476.41|14356.41|14475.62|14355.62|9
1647528940000|2022-03-17 14:55:40|14475.84|14355.84|14476.21|14356.21|14476.21|14356.21|14474.82|14354.82|8
1647528950000|2022-03-17 14:55:50|14476.51|14356.51|14478.59|14358.59|14478.59|14358.59|14476.35|14356.35|10
1647528960000|2022-03-17 14:56:00|14478.85|14358.85|14480.55|14360.55|14480.55|14360.55|14478.74|14358.74|8
1647528970000|2022-03-17 14:56:10|14480.9|14360.9|14484.2|14364.2|14484.2|14364.2|14480.9|14360.9|10
1647528980000|2022-03-17 14:56:20|14484.44|14364.44|14483.76|14363.76|14484.44|14364.44|14483.53|14363.53|10
1647528990000|2022-03-17 14:56:30|14483.74|14363.74|14484.54|14364.54|14485.72|14365.72|14483.74|14363.74|10
1647529000000|2022-03-17 14:56:40|14484.77|14364.77|14483.69|14363.69|14484.87|14364.87|14483.69|14363.69|10
1647529010000|2022-03-17 14:56:50|14483.75|14363.75|14485.3|14365.3|14485.3|14365.3|14483.33|14363.33|10
1647529020000|2022-03-17 14:57:00|14485.57|14365.57|14485.63|14365.63|14485.63|14365.63|14485.18|14365.18|8
1647529030000|2022-03-17 14:57:10|14485.51|14365.51|14484.25|14364.25|14485.51|14365.51|14483.93|14363.93|8
1647529040000|2022-03-17 14:57:20|14484.43|14364.43|14485.08|14365.08|14485.22|14365.22|14484.41|14364.41|10
1647529050000|2022-03-17 14:57:30|14485.23|14365.23|14486.29|14366.29|14486.3|14366.3|14485.06|14365.06|10
1647529060000|2022-03-17 14:57:40|14486.32|14366.32|14486.81|14366.81|14486.86|14366.86|14486.32|14366.32|9
1647529070000|2022-03-17 14:57:50|14486.7|14366.7|14486.75|14366.75|14486.93|14366.93|14485.5|14365.5|9
1647529080000|2022-03-17 14:58:00|14486.53|14366.53|14486.81|14366.81|14486.81|14366.81|14486.2|14366.2|10
1647529090000|2022-03-17 14:58:10|14486.29|14366.29|14484.52|14364.52|14486.29|14366.29|14484.52|14364.52|9
1647529100000|2022-03-17 14:58:20|14484.43|14364.43|14484.1|14364.1|14484.43|14364.43|14483.32|14363.32|10
1647529110000|2022-03-17 14:58:30|14484.5|14364.5|14484.77|14364.77|14484.77|14364.77|14484.35|14364.35|10
1647529120000|2022-03-17 14:58:40|14484.61|14364.61|14482.91|14362.91|14485.18|14365.18|14482.76|14362.76|10
1647529130000|2022-03-17 14:58:50|14482.18|14362.18|14481.22|14361.22|14482.36|14362.36|14480.68|14360.68|10
1647529140000|2022-03-17 14:59:00|14481.24|14361.24|14480.94|14360.94|14481.37|14361.37|14480.94|14360.94|8
1647529150000|2022-03-17 14:59:10|14480.67|14360.67|14483|14363|14483|14363|14480.67|14360.67|10
1647529160000|2022-03-17 14:59:20|14483.35|14363.35|14484.07|14364.07|14484.07|14364.07|14482.71|14362.71|10
1647529170000|2022-03-17 14:59:30|14484.77|14364.77|14485.99|14365.99|14486|14366|14484.5|14364.5|10
1647529180000|2022-03-17 14:59:40|14485.79|14365.79|14485.43|14365.43|14486|14366|14485.43|14365.43|8
1647529190000|2022-03-17 14:59:50|14485.42|14365.42|14487.13|14367.13|14487.28|14367.28|14485.42|14365.42|9
1647529200000|2022-03-17 15:00:00|14487.38|14367.38|14489.69|14369.69|14489.69|14369.69|14487.38|14367.38|10
1647529210000|2022-03-17 15:00:10|14490.08|14370.08|14485.14|14365.14|14490.08|14370.08|14485.14|14365.14|10
1647529220000|2022-03-17 15:00:20|14484.98|14364.98|14485.05|14365.05|14485.13|14365.13|14484.56|14364.56|10
1647529230000|2022-03-17 15:00:30|14484.44|14364.44|14486.09|14366.09|14486.09|14366.09|14484.38|14364.38|9
1647529240000|2022-03-17 15:00:40|14486.27|14366.27|14486.49|14366.49|14486.62|14366.62|14486.02|14366.02|9
1647529250000|2022-03-17 15:00:50|14486.21|14366.21|14486.01|14366.01|14486.35|14366.35|14485.34|14365.34|9
1647529260000|2022-03-17 15:01:00|14485.74|14365.74|14483.26|14363.26|14485.74|14365.74|14483.02|14363.02|10
1647529270000|2022-03-17 15:01:10|14484.14|14364.14|14474.16|14354.16|14484.14|14364.14|14474.16|14354.16|10
1647529280000|2022-03-17 15:01:20|14474.61|14354.61|14473.19|14353.19|14474.61|14354.61|14471.96|14351.96|10
1647529290000|2022-03-17 15:01:30|14473.65|14353.65|14476.19|14356.19|14476.19|14356.19|14473.65|14353.65|10
1647529300000|2022-03-17 15:01:40|14476.56|14356.56|14477.71|14357.71|14477.97|14357.97|14476.28|14356.28|10
1647529310000|2022-03-17 15:01:50|14479.36|14359.36|14478.3|14358.3|14479.63|14359.63|14477.55|14357.55|9
1647529320000|2022-03-17 15:02:00|14478.6|14358.6|14478.17|14358.17|14478.68|14358.68|14478.17|14358.17|10
1647529330000|2022-03-17 15:02:10|14478.68|14358.68|14479.69|14359.69|14479.74|14359.74|14478.68|14358.68|10
1647529340000|2022-03-17 15:02:20|14479.68|14359.68|14481.6|14361.6|14481.6|14361.6|14479.5|14359.5|10
1647529350000|2022-03-17 15:02:30|14482.13|14362.13|14488.46|14368.46|14488.46|14368.46|14482.13|14362.13|10
1647529360000|2022-03-17 15:02:40|14490.42|14370.42|14490.14|14370.14|14491.06|14371.06|14489.85|14369.85|10
1647529370000|2022-03-17 15:02:50|14490.58|14370.58|14490.29|14370.29|14490.93|14370.93|14489.64|14369.64|10
1647529380000|2022-03-17 15:03:00|14489.9|14369.9|14489.57|14369.57|14489.9|14369.9|14488.93|14368.93|6
1647529390000|2022-03-17 15:03:10|14489.46|14369.46|14489.13|14369.13|14490.04|14370.04|14489.13|14369.13|9
1647529400000|2022-03-17 15:03:20|14489.01|14369.01|14488.78|14368.78|14489.47|14369.47|14488.38|14368.38|10
1647529410000|2022-03-17 15:03:30|14488.64|14368.64|14489.74|14369.74|14489.74|14369.74|14488.16|14368.16|7
1647529420000|2022-03-17 15:03:40|14489.66|14369.66|14491.12|14371.12|14491.12|14371.12|14489.66|14369.66|9
1647529430000|2022-03-17 15:03:50|14491.03|14371.03|14492.41|14372.41|14493.14|14373.14|14490.86|14370.86|9
1647529440000|2022-03-17 15:04:00|14492.72|14372.72|14491.99|14371.99|14492.72|14372.72|14491.99|14371.99|9
1647529450000|2022-03-17 15:04:10|14492.16|14372.16|14490.56|14370.56|14492.19|14372.19|14489.18|14369.18|10
1647529460000|2022-03-17 15:04:20|14489.95|14369.95|14489.81|14369.81|14489.95|14369.95|14489.46|14369.46|8
1647529470000|2022-03-17 15:04:30|14489.89|14369.89|14490.47|14370.47|14490.61|14370.61|14489.59|14369.59|10
1647529480000|2022-03-17 15:04:40|14489.88|14369.88|14491.27|14371.27|14491.27|14371.27|14489.88|14369.88|10
1647529490000|2022-03-17 15:04:50|14491.71|14371.71|14491.9|14371.9|14492.47|14372.47|14491.71|14371.71|10
1647529500000|2022-03-17 15:05:00|14491.93|14371.93|14492.01|14372.01|14492.16|14372.16|14491.91|14371.91|9
1647529510000|2022-03-17 15:05:10|14491.98|14371.98|14492.32|14372.32|14492.52|14372.52|14491.77|14371.77|9
1647529520000|2022-03-17 15:05:20|14492.71|14372.71|14495.27|14375.27|14495.27|14375.27|14492.71|14372.71|10
1647529530000|2022-03-17 15:05:30|14495.3|14375.3|14494.31|14374.31|14495.3|14375.3|14493.15|14373.15|10
1647529540000|2022-03-17 15:05:40|14494.45|14374.45|14495.21|14375.21|14495.22|14375.22|14494.45|14374.45|10
1647529550000|2022-03-17 15:05:50|14495.3|14375.3|14494.37|14374.37|14495.41|14375.41|14494.36|14374.36|10
1647529560000|2022-03-17 15:06:00|14494.5|14374.5|14496.92|14376.92|14496.92|14376.92|14494.44|14374.44|10
1647529570000|2022-03-17 15:06:10|14497.27|14377.27|14498.78|14378.78|14499.71|14379.71|14497.27|14377.27|10
1647529580000|2022-03-17 15:06:20|14499.99|14379.99|14503.11|14383.11|14503.11|14383.11|14499.67|14379.67|10
1647529590000|2022-03-17 15:06:30|14504.11|14384.11|14506.66|14386.66|14506.66|14386.66|14503.76|14383.76|10
1647529600000|2022-03-17 15:06:40|14506.79|14386.79|14508.38|14388.38|14508.42|14388.42|14506.7|14386.7|10
1647529610000|2022-03-17 15:06:50|14508.32|14388.32|14510.73|14390.73|14510.73|14390.73|14508.32|14388.32|10
1647529620000|2022-03-17 15:07:00|14510.88|14390.88|14511.11|14391.11|14511.11|14391.11|14510.88|14390.88|7
1647529630000|2022-03-17 15:07:10|14511.02|14391.02|14511.37|14391.37|14511.54|14391.54|14511.02|14391.02|10
1647529640000|2022-03-17 15:07:20|14511.22|14391.22|14510.84|14390.84|14511.43|14391.43|14510.84|14390.84|9
1647529650000|2022-03-17 15:07:30|14510.83|14390.83|14510.11|14390.11|14510.83|14390.83|14510.01|14390.01|10
1647529660000|2022-03-17 15:07:40|14509.7|14389.7|14509.33|14389.33|14509.7|14389.7|14509.3|14389.3|7
1647529670000|2022-03-17 15:07:50|14509.32|14389.32|14509.76|14389.76|14509.83|14389.83|14508.97|14388.97|10
1647529680000|2022-03-17 15:08:00|14509.7|14389.7|14510|14390|14511.41|14391.41|14509.41|14389.41|10
1647529690000|2022-03-17 15:08:10|14510.56|14390.56|14514.13|14394.13|14514.16|14394.16|14510.56|14390.56|10
1647529700000|2022-03-17 15:08:20|14514.25|14394.25|14515.75|14395.75|14515.75|14395.75|14514.25|14394.25|9
1647529710000|2022-03-17 15:08:30|14515.78|14395.78|14517.99|14397.99|14517.99|14397.99|14515.69|14395.69|7
1647529720000|2022-03-17 15:08:40|14517.88|14397.88|14517.76|14397.76|14518.68|14398.68|14517.39|14397.39|10
1647529730000|2022-03-17 15:08:50|14517.31|14397.31|14517.78|14397.78|14517.78|14397.78|14517.29|14397.29|10
1647529740000|2022-03-17 15:09:00|14517.75|14397.75|14519.26|14399.26|14519.26|14399.26|14517.75|14397.75|10
1647529750000|2022-03-17 15:09:10|14519.44|14399.44|14519.33|14399.33|14519.44|14399.44|14518.6|14398.6|10
1647529760000|2022-03-17 15:09:20|14519.08|14399.08|14518.55|14398.55|14519.4|14399.4|14518.55|14398.55|10
1647529770000|2022-03-17 15:09:30|14518.6|14398.6|14519.91|14399.91|14519.97|14399.97|14518.28|14398.28|10
1647529780000|2022-03-17 15:09:40|14520.12|14400.12|14520|14400|14520.58|14400.58|14519.85|14399.85|10
1647529790000|2022-03-17 15:09:50|14519.96|14399.96|14519.54|14399.54|14519.96|14399.96|14519.37|14399.37|10
1647529800000|2022-03-17 15:10:00|14519.44|14399.44|14523.85|14403.85|14523.85|14403.85|14519.44|14399.44|10
1647529810000|2022-03-17 15:10:10|14524.08|14404.08|14528.22|14408.22|14528.46|14408.46|14524.08|14404.08|10
1647529820000|2022-03-17 15:10:20|14527.95|14407.95|14528.72|14408.72|14528.77|14408.77|14527.95|14407.95|8
1647529830000|2022-03-17 15:10:30|14528.75|14408.75|14527.57|14407.57|14528.83|14408.83|14527.57|14407.57|9
1647529840000|2022-03-17 15:10:40|14527.77|14407.77|14528.14|14408.14|14528.53|14408.53|14527.77|14407.77|10
1647529850000|2022-03-17 15:10:50|14527.8|14407.8|14528.36|14408.36|14528.39|14408.39|14527.8|14407.8|10
1647529860000|2022-03-17 15:11:00|14528.11|14408.11|14527.6|14407.6|14528.44|14408.44|14527.57|14407.57|9
1647529870000|2022-03-17 15:11:10|14527.58|14407.58|14526.52|14406.52|14527.58|14407.58|14526.4|14406.4|10
1647529880000|2022-03-17 15:11:20|14526.73|14406.73|14525.72|14405.72|14526.73|14406.73|14525.72|14405.72|10
1647529890000|2022-03-17 15:11:30|14525.59|14405.59|14522.8|14402.8|14525.59|14405.59|14522.8|14402.8|10
1647529900000|2022-03-17 15:11:40|14521.84|14401.84|14520.93|14400.93|14522.05|14402.05|14520.83|14400.83|9
1647529910000|2022-03-17 15:11:50|14520.7|14400.7|14520.91|14400.91|14521.6|14401.6|14520.34|14400.34|8
1647529920000|2022-03-17 15:12:00|14521.6|14401.6|14519.6|14399.6|14521.64|14401.64|14519.54|14399.54|9
1647529930000|2022-03-17 15:12:10|14518.9|14398.9|14514.06|14394.06|14518.9|14398.9|14514.06|14394.06|10
1647529940000|2022-03-17 15:12:20|14513.55|14393.55|14513.83|14393.83|14513.83|14393.83|14512.5|14392.5|10
1647529950000|2022-03-17 15:12:30|14513.92|14393.92|14512.67|14392.67|14514.29|14394.29|14512.67|14392.67|10
1647529960000|2022-03-17 15:12:40|14512.62|14392.62|14514.89|14394.89|14514.89|14394.89|14512.62|14392.62|9
1647529970000|2022-03-17 15:12:50|14515.05|14395.05|14515.07|14395.07|14516.06|14396.06|14515.05|14395.05|9
1647529980000|2022-03-17 15:13:00|14515.18|14395.18|14512.95|14392.95|14515.18|14395.18|14512.95|14392.95|10
1647529990000|2022-03-17 15:13:10|14512.9|14392.9|14512.84|14392.84|14512.93|14392.93|14512.67|14392.67|6
1647530000000|2022-03-17 15:13:20|14513.24|14393.24|14513.13|14393.13|14513.3|14393.3|14512.91|14392.91|10
1647530010000|2022-03-17 15:13:30|14513.15|14393.15|14513.78|14393.78|14514.62|14394.62|14513.15|14393.15|10
1647530020000|2022-03-17 15:13:40|14513.85|14393.85|14513.07|14393.07|14513.85|14393.85|14513.07|14393.07|9
1647530030000|2022-03-17 15:13:50|14513.04|14393.04|14513.05|14393.05|14513.05|14393.05|14512.5|14392.5|8
1647530040000|2022-03-17 15:14:00|14513.21|14393.21|14511.05|14391.05|14513.21|14393.21|14511.04|14391.04|10
1647530050000|2022-03-17 15:14:10|14509.85|14389.85|14509.35|14389.35|14509.85|14389.85|14509.35|14389.35|10
1647530060000|2022-03-17 15:14:20|14509.27|14389.27|14509.3|14389.3|14509.3|14389.3|14508.79|14388.79|10
1647530070000|2022-03-17 15:14:30|14509.31|14389.31|14509.6|14389.6|14509.6|14389.6|14509.05|14389.05|10
1647530080000|2022-03-17 15:14:40|14509.86|14389.86|14509.77|14389.77|14509.92|14389.92|14509.54|14389.54|10
1647530090000|2022-03-17 15:14:50|14509.62|14389.62|14509.22|14389.22|14510.92|14390.92|14509.22|14389.22|10
1647530100000|2022-03-17 15:15:00|14509.26|14389.26|14510.88|14390.88|14510.88|14390.88|14509.26|14389.26|10
1647530110000|2022-03-17 15:15:10|14510.96|14390.96|14511.54|14391.54|14511.54|14391.54|14510.96|14390.96|6
1647530120000|2022-03-17 15:15:20|14511.41|14391.41|14512.84|14392.84|14512.94|14392.94|14511.41|14391.41|9
1647530130000|2022-03-17 15:15:30|14512.72|14392.72|14513.01|14393.01|14513.59|14393.59|14512.62|14392.62|10
1647530140000|2022-03-17 15:15:40|14513.55|14393.55|14513.2|14393.2|14513.71|14393.71|14513.2|14393.2|10
1647530150000|2022-03-17 15:15:50|14513.31|14393.31|14515.44|14395.44|14515.76|14395.76|14513.2|14393.2|9
1647530160000|2022-03-17 15:16:00|14515.62|14395.62|14519.47|14399.47|14519.47|14399.47|14515.58|14395.58|10
1647530170000|2022-03-17 15:16:10|14520.03|14400.03|14519.42|14399.42|14520.18|14400.18|14519.09|14399.09|10
1647530180000|2022-03-17 15:16:20|14519.3|14399.3|14518.78|14398.78|14520.2|14400.2|14518.78|14398.78|9
1647530190000|2022-03-17 15:16:30|14518.69|14398.69|14518.61|14398.61|14518.69|14398.69|14518.61|14398.61|5
1647530200000|2022-03-17 15:16:40|14518.66|14398.66|14519.08|14399.08|14519.08|14399.08|14518.58|14398.58|10
1647530210000|2022-03-17 15:16:50|14519.15|14399.15|14518.33|14398.33|14519.15|14399.15|14518.33|14398.33|8
1647530220000|2022-03-17 15:17:00|14518.22|14398.22|14519.89|14399.89|14519.89|14399.89|14517.27|14397.27|10
1647530230000|2022-03-17 15:17:10|14519.55|14399.55|14521.45|14401.45|14521.45|14401.45|14519.54|14399.54|7
1647530240000|2022-03-17 15:17:20|14521.65|14401.65|14522|14402|14522.36|14402.36|14521.5|14401.5|10
1647530250000|2022-03-17 15:17:30|14521.7|14401.7|14521.64|14401.64|14521.87|14401.87|14521.5|14401.5|9
1647530260000|2022-03-17 15:17:40|14521.71|14401.71|14522.45|14402.45|14522.45|14402.45|14521.27|14401.27|10
1647530270000|2022-03-17 15:17:50|14522.82|14402.82|14523.22|14403.22|14523.22|14403.22|14522.82|14402.82|8
1647530280000|2022-03-17 15:18:00|14523.1|14403.1|14523.12|14403.12|14523.43|14403.43|14523|14403|10
1647530290000|2022-03-17 15:18:10|14523.22|14403.22|14524.24|14404.24|14524.24|14404.24|14523.09|14403.09|9
1647530300000|2022-03-17 15:18:20|14524.51|14404.51|14526.16|14406.16|14526.2|14406.2|14524.51|14404.51|10
1647530310000|2022-03-17 15:18:30|14526.02|14406.02|14526.57|14406.57|14526.57|14406.57|14525.94|14405.94|8
1647530320000|2022-03-17 15:18:40|14526.35|14406.35|14523.5|14403.5|14526.6|14406.6|14523.5|14403.5|10
1647530330000|2022-03-17 15:18:50|14523.29|14403.29|14524.08|14404.08|14524.08|14404.08|14522.65|14402.65|10
1647530340000|2022-03-17 15:19:00|14524.29|14404.29|14526.32|14406.32|14526.32|14406.32|14524.29|14404.29|10
1647530350000|2022-03-17 15:19:10|14527.06|14407.06|14528.83|14408.83|14529.25|14409.25|14527.06|14407.06|10
1647530360000|2022-03-17 15:19:20|14529.22|14409.22|14529.05|14409.05|14529.41|14409.41|14528.59|14408.59|10
1647530370000|2022-03-17 15:19:30|14528.83|14408.83|14530.36|14410.36|14530.36|14410.36|14528.83|14408.83|10
1647530380000|2022-03-17 15:19:40|14530.16|14410.16|14529.57|14409.57|14530.5|14410.5|14529.41|14409.41|9
1647530390000|2022-03-17 15:19:50|14529.55|14409.55|14528.62|14408.62|14529.55|14409.55|14528.55|14408.55|9
1647530400000|2022-03-17 15:20:00|14528.91|14408.91|14528.77|14408.77|14529.07|14409.07|14528.47|14408.47|10
1647530410000|2022-03-17 15:20:10|14528.97|14408.97|14529.34|14409.34|14529.34|14409.34|14528.84|14408.84|10
1647530420000|2022-03-17 15:20:20|14529.37|14409.37|14528.12|14408.12|14529.37|14409.37|14528.12|14408.12|10
1647530430000|2022-03-17 15:20:30|14528.2|14408.2|14526.99|14406.99|14528.25|14408.25|14526.99|14406.99|10
1647530440000|2022-03-17 15:20:40|14527|14407|14527.33|14407.33|14527.33|14407.33|14526.44|14406.44|10
1647530450000|2022-03-17 15:20:50|14527|14407|14527.46|14407.46|14527.46|14407.46|14526.67|14406.67|10
1647530460000|2022-03-17 15:21:00|14527.17|14407.17|14527.07|14407.07|14527.3|14407.3|14526.91|14406.91|9
1647530470000|2022-03-17 15:21:10|14527.03|14407.03|14527.69|14407.69|14527.74|14407.74|14527.03|14407.03|10
1647530480000|2022-03-17 15:21:20|14527.57|14407.57|14527.46|14407.46|14527.61|14407.61|14527.11|14407.11|10
1647530490000|2022-03-17 15:21:30|14527.48|14407.48|14525.91|14405.91|14527.95|14407.95|14525.91|14405.91|9
1647530500000|2022-03-17 15:21:40|14525.74|14405.74|14527.24|14407.24|14527.25|14407.25|14525.74|14405.74|10
1647530510000|2022-03-17 15:21:50|14527.18|14407.18|14527.55|14407.55|14527.58|14407.58|14527.17|14407.17|8
1647530520000|2022-03-17 15:22:00|14527.54|14407.54|14525.87|14405.87|14527.54|14407.54|14525.6|14405.6|10
1647530530000|2022-03-17 15:22:10|14525.69|14405.69|14526.3|14406.3|14526.31|14406.31|14525.69|14405.69|9
1647530540000|2022-03-17 15:22:20|14526.16|14406.16|14527.12|14407.12|14527.12|14407.12|14526.16|14406.16|9
1647530550000|2022-03-17 15:22:30|14527.18|14407.18|14528.14|14408.14|14528.14|14408.14|14526.21|14406.21|10
1647530560000|2022-03-17 15:22:40|14527.8|14407.8|14528.13|14408.13|14528.29|14408.29|14527.7|14407.7|8
1647530570000|2022-03-17 15:22:50|14527.88|14407.88|14526.33|14406.33|14527.9|14407.9|14526.21|14406.21|9
1647530580000|2022-03-17 15:23:00|14526.53|14406.53|14528.26|14408.26|14528.26|14408.26|14526.53|14406.53|9
1647530590000|2022-03-17 15:23:10|14528.21|14408.21|14528.3|14408.3|14528.52|14408.52|14528.14|14408.14|10
1647530600000|2022-03-17 15:23:20|14528.33|14408.33|14530.01|14410.01|14530.01|14410.01|14528.12|14408.12|10
1647530610000|2022-03-17 15:23:30|14530.22|14410.22|14531.5|14411.5|14532.6|14412.6|14530.22|14410.22|10
1647530620000|2022-03-17 15:23:40|14532.13|14412.13|14532.32|14412.32|14532.35|14412.35|14531.96|14411.96|9
1647530630000|2022-03-17 15:23:50|14532.59|14412.59|14534.74|14414.74|14534.74|14414.74|14532.59|14412.59|8
1647530640000|2022-03-17 15:24:00|14534.87|14414.87|14537.86|14417.86|14537.86|14417.86|14534.87|14414.87|9
1647530650000|2022-03-17 15:24:10|14538.18|14418.18|14542.42|14422.42|14542.42|14422.42|14538.08|14418.08|10
1647530660000|2022-03-17 15:24:20|14542.59|14422.59|14543.05|14423.05|14543.57|14423.57|14542.59|14422.59|9
1647530670000|2022-03-17 15:24:30|14543.11|14423.11|14544.68|14424.68|14544.68|14424.68|14543.11|14423.11|8
1647530680000|2022-03-17 15:24:40|14545.43|14425.43|14546.21|14426.21|14546.22|14426.22|14545.13|14425.13|9
1647530690000|2022-03-17 15:24:50|14546.16|14426.16|14546.98|14426.98|14547.08|14427.08|14546.16|14426.16|8
1647530700000|2022-03-17 15:25:00|14546.95|14426.95|14548.32|14428.32|14548.32|14428.32|14546.92|14426.92|10
1647530710000|2022-03-17 15:25:10|14548.23|14428.23|14548.72|14428.72|14548.72|14428.72|14548.22|14428.22|9
1647530720000|2022-03-17 15:25:20|14548.73|14428.73|14548.11|14428.11|14548.75|14428.75|14548.04|14428.04|10
1647530730000|2022-03-17 15:25:30|14548.48|14428.48|14548.41|14428.41|14548.95|14428.95|14548.41|14428.41|10
1647530740000|2022-03-17 15:25:40|14548.34|14428.34|14547.41|14427.41|14548.55|14428.55|14547.41|14427.41|10
1647530750000|2022-03-17 15:25:50|14547.08|14427.08|14546.24|14426.24|14547.08|14427.08|14546.22|14426.22|10
1647530760000|2022-03-17 15:26:00|14546.21|14426.21|14542.59|14422.59|14546.21|14426.21|14541.98|14421.98|10
1647530770000|2022-03-17 15:26:10|14542.46|14422.46|14543.7|14423.7|14543.7|14423.7|14541.68|14421.68|9
1647530780000|2022-03-17 15:26:20|14544.26|14424.26|14546.97|14426.97|14546.98|14426.98|14544.26|14424.26|9
1647530790000|2022-03-17 15:26:30|14547.2|14427.2|14547.13|14427.13|14548.01|14428.01|14547.13|14427.13|8
1647530800000|2022-03-17 15:26:40|14546.99|14426.99|14547.21|14427.21|14548.47|14428.47|14546.75|14426.75|10
1647530810000|2022-03-17 15:26:50|14547.17|14427.17|14546.99|14426.99|14547.17|14427.17|14546.17|14426.17|10
1647530820000|2022-03-17 15:27:00|14546.6|14426.6|14547.33|14427.33|14547.37|14427.37|14546.6|14426.6|10
1647530830000|2022-03-17 15:27:10|14547.31|14427.31|14547.12|14427.12|14547.36|14427.36|14547.05|14427.05|9
1647530840000|2022-03-17 15:27:20|14546.89|14426.89|14546.71|14426.71|14547.22|14427.22|14546.63|14426.63|9
1647530850000|2022-03-17 15:27:30|14546.81|14426.81|14547.33|14427.33|14547.33|14427.33|14546.6|14426.6|9
1647530860000|2022-03-17 15:27:40|14547.19|14427.19|14545.09|14425.09|14547.19|14427.19|14544.86|14424.86|9
1647530870000|2022-03-17 15:27:50|14545.05|14425.05|14542.58|14422.58|14545.55|14425.55|14542.58|14422.58|10
1647530880000|2022-03-17 15:28:00|14542.61|14422.61|14540.78|14420.78|14543|14423|14540.78|14420.78|10
1647530890000|2022-03-17 15:28:10|14539.77|14419.77|14537.64|14417.64|14539.77|14419.77|14537.64|14417.64|9
1647530900000|2022-03-17 15:28:20|14537.83|14417.83|14537.55|14417.55|14538.07|14418.07|14537.19|14417.19|9
1647530910000|2022-03-17 15:28:30|14537.68|14417.68|14539.01|14419.01|14539.01|14419.01|14537.68|14417.68|9
1647530920000|2022-03-17 15:28:40|14539|14419|14539.53|14419.53|14539.6|14419.6|14539|14419|8
1647530930000|2022-03-17 15:28:50|14539.33|14419.33|14539.49|14419.49|14539.51|14419.51|14539|14419|10
1647530940000|2022-03-17 15:29:00|14539.62|14419.62|14539.7|14419.7|14539.85|14419.85|14539.56|14419.56|10
1647530950000|2022-03-17 15:29:10|14539.21|14419.21|14541.64|14421.64|14541.64|14421.64|14539.21|14419.21|10
1647530960000|2022-03-17 15:29:20|14541.5|14421.5|14541.83|14421.83|14541.94|14421.94|14541.37|14421.37|8
1647530970000|2022-03-17 15:29:30|14541.8|14421.8|14542.03|14422.03|14542.11|14422.11|14541.66|14421.66|9
1647530980000|2022-03-17 15:29:40|14541.83|14421.83|14540.97|14420.97|14541.83|14421.83|14540.96|14420.96|9
1647530990000|2022-03-17 15:29:50|14540.96|14420.96|14541.49|14421.49|14541.49|14421.49|14540.66|14420.66|9
1647531000000|2022-03-17 15:30:00|14541.59|14421.59|14543.56|14423.56|14543.56|14423.56|14541.59|14421.59|9
1647531010000|2022-03-17 15:30:10|14543.42|14423.42|14544.81|14424.81|14544.81|14424.81|14543.34|14423.34|10
1647531020000|2022-03-17 15:30:20|14544.72|14424.72|14545.13|14425.13|14545.13|14425.13|14544.71|14424.71|9
1647531030000|2022-03-17 15:30:30|14545.18|14425.18|14545.99|14425.99|14546.01|14426.01|14545.16|14425.16|8
1647531040000|2022-03-17 15:30:40|14545.96|14425.96|14546.62|14426.62|14546.65|14426.65|14545.8|14425.8|10
1647531050000|2022-03-17 15:30:50|14548.11|14428.11|14547.98|14427.98|14549.44|14429.44|14547.98|14427.98|10
1647531060000|2022-03-17 15:31:00|14548.06|14428.06|14547.48|14427.48|14548.06|14428.06|14547.48|14427.48|10
1647531070000|2022-03-17 15:31:10|14547.41|14427.41|14547.86|14427.86|14547.86|14427.86|14547.41|14427.41|9
1647531080000|2022-03-17 15:31:20|14547.98|14427.98|14550.77|14430.77|14550.77|14430.77|14547.78|14427.78|9
1647531090000|2022-03-17 15:31:30|14550.72|14430.72|14550.97|14430.97|14551.34|14431.34|14550.72|14430.72|10
1647531100000|2022-03-17 15:31:40|14551.17|14431.17|14551.73|14431.73|14551.84|14431.84|14551.09|14431.09|10
1647531110000|2022-03-17 15:31:50|14551.82|14431.82|14553.35|14433.35|14553.55|14433.55|14551.82|14431.82|9
1647531120000|2022-03-17 15:32:00|14553.85|14433.85|14556.17|14436.17|14556.18|14436.18|14553.85|14433.85|10
1647531130000|2022-03-17 15:32:10|14556.16|14436.16|14557.24|14437.24|14557.6|14437.6|14556.11|14436.11|9
1647531140000|2022-03-17 15:32:20|14557.62|14437.62|14558.86|14438.86|14559.45|14439.45|14557.62|14437.62|10
1647531150000|2022-03-17 15:32:30|14558.81|14438.81|14559.19|14439.19|14559.33|14439.33|14558.81|14438.81|8
1647531160000|2022-03-17 15:32:40|14559.05|14439.05|14560.25|14440.25|14560.25|14440.25|14558.96|14438.96|10
1647531170000|2022-03-17 15:32:50|14560.13|14440.13|14558.41|14438.41|14560.83|14440.83|14558.23|14438.23|10
1647531180000|2022-03-17 15:33:00|14558.32|14438.32|14558.34|14438.34|14558.79|14438.79|14558.17|14438.17|9
1647531190000|2022-03-17 15:33:10|14558.37|14438.37|14557|14437|14558.47|14438.47|14557|14437|9
1647531200000|2022-03-17 15:33:20|14556.97|14436.97|14553.12|14433.12|14556.97|14436.97|14553.12|14433.12|10
1647531210000|2022-03-17 15:33:30|14552.68|14432.68|14552.05|14432.05|14552.69|14432.69|14552.02|14432.02|10
1647531220000|2022-03-17 15:33:40|14552.19|14432.19|14551.7|14431.7|14552.37|14432.37|14551.7|14431.7|10
1647531230000|2022-03-17 15:33:50|14551.46|14431.46|14551.26|14431.26|14551.76|14431.76|14551.26|14431.26|8
1647531240000|2022-03-17 15:34:00|14550.84|14430.84|14551.25|14431.25|14551.43|14431.43|14550.84|14430.84|10
1647531250000|2022-03-17 15:34:10|14551.2|14431.2|14551.44|14431.44|14551.53|14431.53|14551.17|14431.17|10
1647531260000|2022-03-17 15:34:20|14551.58|14431.58|14551.69|14431.69|14552.01|14432.01|14551.55|14431.55|10
1647531270000|2022-03-17 15:34:30|14551.9|14431.9|14551.65|14431.65|14551.92|14431.92|14551.65|14431.65|6
1647531280000|2022-03-17 15:34:40|14552.64|14432.64|14554.16|14434.16|14554.16|14434.16|14552.64|14432.64|8
1647531290000|2022-03-17 15:34:50|14554.28|14434.28|14553.37|14433.37|14554.7|14434.7|14553.37|14433.37|9
1647531300000|2022-03-17 15:35:00|14553.41|14433.41|14555.79|14435.79|14555.79|14435.79|14553.12|14433.12|10
1647531310000|2022-03-17 15:35:10|14555.9|14435.9|14555.1|14435.1|14556.3|14436.3|14555.1|14435.1|9
1647531320000|2022-03-17 15:35:20|14554.29|14434.29|14552.26|14432.26|14554.29|14434.29|14552.26|14432.26|10
1647531330000|2022-03-17 15:35:30|14552.13|14432.13|14551.33|14431.33|14552.21|14432.21|14551.33|14431.33|10
1647531340000|2022-03-17 15:35:40|14551.18|14431.18|14551.5|14431.5|14551.82|14431.82|14550.85|14430.85|10
1647531350000|2022-03-17 15:35:50|14551.41|14431.41|14550.99|14430.99|14551.41|14431.41|14550.75|14430.75|9
1647531360000|2022-03-17 15:36:00|14550.24|14430.24|14547.54|14427.54|14550.37|14430.37|14547.54|14427.54|10
1647531370000|2022-03-17 15:36:10|14547.13|14427.13|14548.66|14428.66|14548.66|14428.66|14547.13|14427.13|9
1647531380000|2022-03-17 15:36:20|14549.18|14429.18|14549.28|14429.28|14549.63|14429.63|14549.17|14429.17|10
1647531390000|2022-03-17 15:36:30|14549.41|14429.41|14550.86|14430.86|14551|14431|14549.41|14429.41|7
1647531400000|2022-03-17 15:36:40|14550.95|14430.95|14549.59|14429.59|14550.99|14430.99|14549.59|14429.59|10
1647531410000|2022-03-17 15:36:50|14549.41|14429.41|14544.76|14424.76|14549.41|14429.41|14544.76|14424.76|9
1647531420000|2022-03-17 15:37:00|14544.12|14424.12|14542.99|14422.99|14544.64|14424.64|14542.91|14422.91|10
1647531430000|2022-03-17 15:37:10|14543.13|14423.13|14543.96|14423.96|14543.96|14423.96|14543.13|14423.13|6
1647531440000|2022-03-17 15:37:20|14543.9|14423.9|14541.48|14421.48|14543.9|14423.9|14541.48|14421.48|10
1647531450000|2022-03-17 15:37:30|14541.78|14421.78|14538.2|14418.2|14541.83|14421.83|14538.2|14418.2|10
1647531460000|2022-03-17 15:37:40|14537.42|14417.42|14536.3|14416.3|14537.42|14417.42|14536.17|14416.17|8
1647531470000|2022-03-17 15:37:50|14536.52|14416.52|14534.92|14414.92|14536.84|14416.84|14534.92|14414.92|10
1647531480000|2022-03-17 15:38:00|14534.83|14414.83|14533.75|14413.75|14534.92|14414.92|14533.73|14413.73|10
1647531490000|2022-03-17 15:38:10|14533.8|14413.8|14533.77|14413.77|14534.17|14414.17|14533.77|14413.77|10
1647531500000|2022-03-17 15:38:20|14533.83|14413.83|14534.1|14414.1|14534.19|14414.19|14533.48|14413.48|9
1647531510000|2022-03-17 15:38:30|14534.28|14414.28|14534.28|14414.28|14534.37|14414.37|14534.13|14414.13|9
1647531520000|2022-03-17 15:38:40|14535.31|14415.31|14540.01|14420.01|14540.01|14420.01|14535.2|14415.2|10
1647531530000|2022-03-17 15:38:50|14540.87|14420.87|14542.4|14422.4|14542.4|14422.4|14540.73|14420.73|9
1647531540000|2022-03-17 15:39:00|14542.05|14422.05|14543.3|14423.3|14543.88|14423.88|14542.05|14422.05|10
1647531550000|2022-03-17 15:39:10|14543.28|14423.28|14546|14426|14546|14426|14543.28|14423.28|9
1647531560000|2022-03-17 15:39:20|14545.91|14425.91|14547.69|14427.69|14547.73|14427.73|14545.91|14425.91|8
1647531570000|2022-03-17 15:39:30|14547.67|14427.67|14548.32|14428.32|14548.42|14428.42|14547.45|14427.45|10
1647531580000|2022-03-17 15:39:40|14548.75|14428.75|14550.87|14430.87|14550.9|14430.9|14548.75|14428.75|10
1647531590000|2022-03-17 15:39:50|14550.77|14430.77|14550.48|14430.48|14550.87|14430.87|14550.47|14430.47|9
1647531600000|2022-03-17 15:40:00|14550.44|14430.44|14553.35|14433.35|14553.35|14433.35|14550.44|14430.44|10
1647531610000|2022-03-17 15:40:10|14553.29|14433.29|14552.27|14432.27|14553.65|14433.65|14552.2|14432.2|9
1647531620000|2022-03-17 15:40:20|14553.1|14433.1|14551.54|14431.54|14553.12|14433.12|14551.54|14431.54|10
1647531630000|2022-03-17 15:40:30|14551.57|14431.57|14550.56|14430.56|14551.63|14431.63|14550.56|14430.56|9
1647531640000|2022-03-17 15:40:40|14550.45|14430.45|14551.93|14431.93|14551.94|14431.94|14550.43|14430.43|9
1647531650000|2022-03-17 15:40:50|14551.95|14431.95|14550.73|14430.73|14551.95|14431.95|14550.73|14430.73|9
1647531660000|2022-03-17 15:41:00|14549.97|14429.97|14550.42|14430.42|14550.94|14430.94|14549.97|14429.97|10
1647531670000|2022-03-17 15:41:10|14549.95|14429.95|14549.95|14429.95|14550.14|14430.14|14549.95|14429.95|10
1647531680000|2022-03-17 15:41:20|14549.84|14429.84|14549.36|14429.36|14549.9|14429.9|14549.09|14429.09|7
1647531690000|2022-03-17 15:41:30|14549.27|14429.27|14549.13|14429.13|14549.33|14429.33|14548.92|14428.92|10
1647531700000|2022-03-17 15:41:40|14548.74|14428.74|14548.92|14428.92|14549.36|14429.36|14548.74|14428.74|10
1647531710000|2022-03-17 15:41:50|14548.81|14428.81|14549.51|14429.51|14549.96|14429.96|14548.81|14428.81|9
1647531720000|2022-03-17 15:42:00|14549.47|14429.47|14549.93|14429.93|14549.93|14429.93|14549.47|14429.47|9
1647531730000|2022-03-17 15:42:10|14549.39|14429.39|14548.2|14428.2|14549.39|14429.39|14548.2|14428.2|10
1647531740000|2022-03-17 15:42:20|14547.39|14427.39|14546.01|14426.01|14547.46|14427.46|14546.01|14426.01|9
1647531750000|2022-03-17 15:42:30|14545.91|14425.91|14542.93|14422.93|14545.91|14425.91|14542.93|14422.93|8
1647531760000|2022-03-17 15:42:40|14542.55|14422.55|14541.51|14421.51|14542.55|14422.55|14541.51|14421.51|9
1647531770000|2022-03-17 15:42:50|14541.53|14421.53|14540.58|14420.58|14541.53|14421.53|14540.58|14420.58|10
1647531780000|2022-03-17 15:43:00|14540.38|14420.38|14541.07|14421.07|14541.35|14421.35|14540.22|14420.22|10
1647531790000|2022-03-17 15:43:10|14540.49|14420.49|14536.93|14416.93|14540.49|14420.49|14536.93|14416.93|9
1647531800000|2022-03-17 15:43:20|14536.48|14416.48|14534.65|14414.65|14536.48|14416.48|14534.65|14414.65|10
1647531810000|2022-03-17 15:43:30|14534.04|14414.04|14530.62|14410.62|14534.04|14414.04|14530.62|14410.62|10
1647531820000|2022-03-17 15:43:40|14530.64|14410.64|14529.24|14409.24|14530.64|14410.64|14529.05|14409.05|9
1647531830000|2022-03-17 15:43:50|14529.47|14409.47|14527.72|14407.72|14529.47|14409.47|14527.48|14407.48|9
1647531840000|2022-03-17 15:44:00|14527.73|14407.73|14527.34|14407.34|14527.89|14407.89|14527.22|14407.22|9
1647531850000|2022-03-17 15:44:10|14527.13|14407.13|14526.26|14406.26|14527.28|14407.28|14526.26|14406.26|9
1647531860000|2022-03-17 15:44:20|14526.13|14406.13|14525.78|14405.78|14526.28|14406.28|14525.78|14405.78|9
1647531870000|2022-03-17 15:44:30|14525.68|14405.68|14524.07|14404.07|14526.02|14406.02|14524.07|14404.07|9
1647531880000|2022-03-17 15:44:40|14524.01|14404.01|14524.1|14404.1|14524.1|14404.1|14523.28|14403.28|9
1647531890000|2022-03-17 15:44:50|14524.17|14404.17|14523.35|14403.35|14524.21|14404.21|14523.35|14403.35|9
1647531900000|2022-03-17 15:45:00|14523.23|14403.23|14522.51|14402.51|14523.37|14403.37|14522.49|14402.49|10
1647531910000|2022-03-17 15:45:10|14521.07|14401.07|14520.16|14400.16|14521.2|14401.2|14520.14|14400.14|10
1647531920000|2022-03-17 15:45:20|14520.19|14400.19|14518.7|14398.7|14520.19|14400.19|14518.7|14398.7|7
1647531930000|2022-03-17 15:45:30|14518.75|14398.75|14520.63|14400.63|14520.68|14400.68|14518.74|14398.74|10
1647531940000|2022-03-17 15:45:40|14520.59|14400.59|14516.89|14396.89|14520.59|14400.59|14516.89|14396.89|8
1647531950000|2022-03-17 15:45:50|14515.42|14395.42|14512.93|14392.93|14515.42|14395.42|14512.9|14392.9|10
1647531960000|2022-03-17 15:46:00|14512.56|14392.56|14511.95|14391.95|14512.56|14392.56|14511.83|14391.83|10
1647531970000|2022-03-17 15:46:10|14511.69|14391.69|14511.89|14391.89|14512.02|14392.02|14511.3|14391.3|10
1647531980000|2022-03-17 15:46:20|14512.45|14392.45|14512.35|14392.35|14512.76|14392.76|14512.09|14392.09|10
1647531990000|2022-03-17 15:46:30|14512.3|14392.3|14512.62|14392.62|14512.62|14392.62|14512.28|14392.28|9
1647532000000|2022-03-17 15:46:40|14512.87|14392.87|14512.97|14392.97|14512.98|14392.98|14512.87|14392.87|8
1647532010000|2022-03-17 15:46:50|14512.96|14392.96|14513.56|14393.56|14513.59|14393.59|14512.96|14392.96|8
1647532020000|2022-03-17 15:47:00|14513.54|14393.54|14512.73|14392.73|14513.6|14393.6|14512.73|14392.73|8
1647532030000|2022-03-17 15:47:10|14512.36|14392.36|14511.73|14391.73|14512.56|14392.56|14511.73|14391.73|10
1647532040000|2022-03-17 15:47:20|14511.11|14391.11|14510.6|14390.6|14511.18|14391.18|14510.6|14390.6|10
1647532050000|2022-03-17 15:47:30|14510.38|14390.38|14511.62|14391.62|14511.62|14391.62|14510.38|14390.38|10
1647532060000|2022-03-17 15:47:40|14511.28|14391.28|14512.06|14392.06|14512.8|14392.8|14511.28|14391.28|10
1647532070000|2022-03-17 15:47:50|14511.83|14391.83|14513.28|14393.28|14513.72|14393.72|14511.65|14391.65|9
1647532080000|2022-03-17 15:48:00|14512.96|14392.96|14512.43|14392.43|14512.96|14392.96|14512.35|14392.35|9
1647532090000|2022-03-17 15:48:10|14512.23|14392.23|14511.59|14391.59|14512.35|14392.35|14511.59|14391.59|10
1647532100000|2022-03-17 15:48:20|14511.22|14391.22|14510.99|14390.99|14511.7|14391.7|14510.99|14390.99|10
1647532110000|2022-03-17 15:48:30|14511.02|14391.02|14510.08|14390.08|14511.02|14391.02|14509.62|14389.62|10
1647532120000|2022-03-17 15:48:40|14510.01|14390.01|14510.46|14390.46|14510.51|14390.51|14510.01|14390.01|8
1647532130000|2022-03-17 15:48:50|14510.45|14390.45|14507.13|14387.13|14510.45|14390.45|14507.13|14387.13|9
1647532140000|2022-03-17 15:49:00|14507.01|14387.01|14505.52|14385.52|14507.05|14387.05|14505.25|14385.25|10
1647532150000|2022-03-17 15:49:10|14505.41|14385.41|14502.44|14382.44|14505.41|14385.41|14502.44|14382.44|9
1647532160000|2022-03-17 15:49:20|14501.57|14381.57|14499.61|14379.61|14501.57|14381.57|14499.61|14379.61|9
1647532170000|2022-03-17 15:49:30|14499.35|14379.35|14500.75|14380.75|14500.75|14380.75|14499.35|14379.35|10
1647532180000|2022-03-17 15:49:40|14500.84|14380.84|14499.62|14379.62|14501.07|14381.07|14499.34|14379.34|10
1647532190000|2022-03-17 15:49:50|14499.65|14379.65|14499.24|14379.24|14499.65|14379.65|14499.24|14379.24|10
1647532200000|2022-03-17 15:50:00|14499.6|14379.6|14497.43|14377.43|14499.6|14379.6|14497.42|14377.42|10
1647532210000|2022-03-17 15:50:10|14497.38|14377.38|14495.83|14375.83|14497.38|14377.38|14495.39|14375.39|10
1647532220000|2022-03-17 15:50:20|14495.47|14375.47|14490.16|14370.16|14495.76|14375.76|14489.87|14369.87|10
1647532230000|2022-03-17 15:50:30|14490.33|14370.33|14490.3|14370.3|14490.33|14370.33|14488.91|14368.91|10
1647532240000|2022-03-17 15:50:40|14490.99|14370.99|14490.34|14370.34|14491.21|14371.21|14490.34|14370.34|10
1647532250000|2022-03-17 15:50:50|14490.3|14370.3|14489.1|14369.1|14490.95|14370.95|14489.1|14369.1|9
1647532260000|2022-03-17 15:51:00|14488.41|14368.41|14485.12|14365.12|14488.41|14368.41|14485.08|14365.08|10
1647532270000|2022-03-17 15:51:10|14485.18|14365.18|14484.07|14364.07|14485.35|14365.35|14484.07|14364.07|10
1647532280000|2022-03-17 15:51:20|14484.14|14364.14|14480.07|14360.07|14484.14|14364.14|14479.96|14359.96|10
1647532290000|2022-03-17 15:51:30|14480.06|14360.06|14478.81|14358.81|14480.06|14360.06|14478.74|14358.74|9
1647532300000|2022-03-17 15:51:40|14478.94|14358.94|14477.67|14357.67|14478.94|14358.94|14477.67|14357.67|10
1647532310000|2022-03-17 15:51:50|14476.91|14356.91|14476.32|14356.32|14476.91|14356.91|14475.23|14355.23|10
1647532320000|2022-03-17 15:52:00|14476.52|14356.52|14476.41|14356.41|14476.52|14356.52|14475.75|14355.75|9
1647532330000|2022-03-17 15:52:10|14476.15|14356.15|14475.32|14355.32|14476.48|14356.48|14475.07|14355.07|10
1647532340000|2022-03-17 15:52:20|14474.93|14354.93|14475.05|14355.05|14475.05|14355.05|14474.66|14354.66|10
1647532350000|2022-03-17 15:52:30|14475.19|14355.19|14476.54|14356.54|14476.54|14356.54|14475.19|14355.19|10
1647532360000|2022-03-17 15:52:40|14476.57|14356.57|14476.59|14356.59|14476.83|14356.83|14476.42|14356.42|8
1647532370000|2022-03-17 15:52:50|14476.56|14356.56|14476.63|14356.63|14477.05|14357.05|14476.5|14356.5|9
1647532380000|2022-03-17 15:53:00|14476.58|14356.58|14476.46|14356.46|14476.58|14356.58|14476.12|14356.12|10
1647532390000|2022-03-17 15:53:10|14476.61|14356.61|14476.29|14356.29|14476.61|14356.61|14475.98|14355.98|9
1647532400000|2022-03-17 15:53:20|14476.21|14356.21|14479.01|14359.01|14479.01|14359.01|14476.21|14356.21|10
1647532410000|2022-03-17 15:53:30|14479.1|14359.1|14480.72|14360.72|14481.81|14361.81|14479.1|14359.1|9
1647532420000|2022-03-17 15:53:40|14481.02|14361.02|14481.27|14361.27|14481.47|14361.47|14480.79|14360.79|10
1647532430000|2022-03-17 15:53:50|14481.62|14361.62|14483.88|14363.88|14484.2|14364.2|14481.62|14361.62|10
1647532440000|2022-03-17 15:54:00|14483.92|14363.92|14485.46|14365.46|14485.46|14365.46|14483.92|14363.92|8
1647532450000|2022-03-17 15:54:10|14485.48|14365.48|14485.15|14365.15|14486.1|14366.1|14484.79|14364.79|10
1647532460000|2022-03-17 15:54:20|14485.18|14365.18|14484.89|14364.89|14485.18|14365.18|14484.6|14364.6|10
1647532470000|2022-03-17 15:54:30|14484.91|14364.91|14484.47|14364.47|14484.91|14364.91|14484.03|14364.03|10
1647532480000|2022-03-17 15:54:40|14484.5|14364.5|14483.69|14363.69|14484.96|14364.96|14483.69|14363.69|9
1647532490000|2022-03-17 15:54:50|14483.66|14363.66|14484.08|14364.08|14484.08|14364.08|14483.28|14363.28|9
1647532500000|2022-03-17 15:55:00|14484.06|14364.06|14484.93|14364.93|14485.1|14365.1|14484.06|14364.06|10
1647532510000|2022-03-17 15:55:10|14485.06|14365.06|14485.07|14365.07|14485.07|14365.07|14484.39|14364.39|10
1647532520000|2022-03-17 15:55:20|14484.89|14364.89|14484.9|14364.9|14485.53|14365.53|14484.89|14364.89|9
1647532530000|2022-03-17 15:55:30|14484.87|14364.87|14485.06|14365.06|14485.21|14365.21|14484.42|14364.42|9
1647532540000|2022-03-17 15:55:40|14485|14365|14486.26|14366.26|14486.77|14366.77|14485|14365|10
1647532550000|2022-03-17 15:55:50|14486.2|14366.2|14487.33|14367.33|14487.44|14367.44|14486.09|14366.09|9
1647532560000|2022-03-17 15:56:00|14487.6|14367.6|14488.72|14368.72|14488.75|14368.75|14487.6|14367.6|9
1647532570000|2022-03-17 15:56:10|14488.49|14368.49|14488.51|14368.51|14488.89|14368.89|14488.49|14368.49|10
1647532580000|2022-03-17 15:56:20|14488.68|14368.68|14487.35|14367.35|14488.68|14368.68|14487.26|14367.26|10
1647532590000|2022-03-17 15:56:30|14487.48|14367.48|14487.15|14367.15|14487.48|14367.48|14487.12|14367.12|10
1647532600000|2022-03-17 15:56:40|14487.02|14367.02|14486.8|14366.8|14487.11|14367.11|14486.78|14366.78|10
1647532610000|2022-03-17 15:56:50|14486.79|14366.79|14485.94|14365.94|14486.79|14366.79|14485.94|14365.94|10
1647532620000|2022-03-17 15:57:00|14485.92|14365.92|14485.55|14365.55|14486.04|14366.04|14485.55|14365.55|10
1647532630000|2022-03-17 15:57:10|14485.51|14365.51|14484.85|14364.85|14486.06|14366.06|14484.85|14364.85|10
1647532640000|2022-03-17 15:57:20|14484.61|14364.61|14484.16|14364.16|14484.88|14364.88|14484.16|14364.16|9
1647532650000|2022-03-17 15:57:30|14484.17|14364.17|14483.76|14363.76|14484.17|14364.17|14483.58|14363.58|8
1647532660000|2022-03-17 15:57:40|14483.72|14363.72|14482.92|14362.92|14483.72|14363.72|14482.92|14362.92|10
1647532670000|2022-03-17 15:57:50|14482.22|14362.22|14481.57|14361.57|14482.22|14362.22|14481.57|14361.57|9
1647532680000|2022-03-17 15:58:00|14481.55|14361.55|14482.49|14362.49|14482.66|14362.66|14481.46|14361.46|10
1647532690000|2022-03-17 15:58:10|14482.61|14362.61|14483.34|14363.34|14483.58|14363.58|14482.61|14362.61|9
1647532700000|2022-03-17 15:58:20|14483.51|14363.51|14481.75|14361.75|14483.51|14363.51|14481.75|14361.75|10
1647532710000|2022-03-17 15:58:30|14481.07|14361.07|14478.23|14358.23|14481.07|14361.07|14478.23|14358.23|10
1647532720000|2022-03-17 15:58:40|14477.99|14357.99|14475.37|14355.37|14477.99|14357.99|14475.02|14355.02|10
1647532730000|2022-03-17 15:58:50|14475.04|14355.04|14474.26|14354.26|14475.04|14355.04|14474.04|14354.04|9
1647532740000|2022-03-17 15:59:00|14473.63|14353.63|14472.27|14352.27|14474.1|14354.1|14472.27|14352.27|10
1647532750000|2022-03-17 15:59:10|14472.37|14352.37|14474.39|14354.39|14475.08|14355.08|14471.75|14351.75|10
1647532760000|2022-03-17 15:59:20|14474.56|14354.56|14472.19|14352.19|14474.67|14354.67|14472.19|14352.19|10
1647532770000|2022-03-17 15:59:30|14472.09|14352.09|14470.94|14350.94|14472.09|14352.09|14470.92|14350.92|10
1647532780000|2022-03-17 15:59:40|14470.48|14350.48|14470.8|14350.8|14471.32|14351.32|14470.15|14350.15|9
1647532790000|2022-03-17 15:59:50|14471.4|14351.4|14472.73|14352.73|14472.73|14352.73|14470.5|14350.5|10
1647532800000|2022-03-17 16:00:00|14472.61|14352.61|14474.6|14354.6|14474.6|14354.6|14471.75|14351.75|10
1647532810000|2022-03-17 16:00:10|14474.68|14354.68|14475.27|14355.27|14475.27|14355.27|14474.66|14354.66|10
1647532820000|2022-03-17 16:00:20|14475.22|14355.22|14475.09|14355.09|14475.24|14355.24|14474.42|14354.42|9
1647532830000|2022-03-17 16:00:30|14475.38|14355.38|14476.96|14356.96|14477|14357|14475.38|14355.38|9
1647532840000|2022-03-17 16:00:40|14477.52|14357.52|14478.84|14358.84|14478.84|14358.84|14477.04|14357.04|10
1647532850000|2022-03-17 16:00:50|14479.16|14359.16|14478.72|14358.72|14479.22|14359.22|14478.61|14358.61|9
1647532860000|2022-03-17 16:01:00|14478.74|14358.74|14479.76|14359.76|14479.97|14359.97|14478.74|14358.74|10
1647532870000|2022-03-17 16:01:10|14479.03|14359.03|14479.53|14359.53|14480.11|14360.11|14479.03|14359.03|10
1647532880000|2022-03-17 16:01:20|14479.66|14359.66|14479.22|14359.22|14479.66|14359.66|14478.9|14358.9|9
1647532890000|2022-03-17 16:01:30|14479.04|14359.04|14477.67|14357.67|14479.04|14359.04|14477.67|14357.67|7
1647532900000|2022-03-17 16:01:40|14477.39|14357.39|14477.18|14357.18|14477.55|14357.55|14477.08|14357.08|10
1647532910000|2022-03-17 16:01:50|14476.9|14356.9|14476.71|14356.71|14476.9|14356.9|14476.02|14356.02|9
1647532920000|2022-03-17 16:02:00|14475.98|14355.98|14475.23|14355.23|14476.24|14356.24|14475.23|14355.23|10
1647532930000|2022-03-17 16:02:10|14474.93|14354.93|14474.47|14354.47|14476.27|14356.27|14474.41|14354.41|10
1647532940000|2022-03-17 16:02:20|14474.3|14354.3|14470.8|14350.8|14474.3|14354.3|14470.8|14350.8|10
1647532950000|2022-03-17 16:02:30|14470.31|14350.31|14466.97|14346.97|14470.31|14350.31|14466.8|14346.8|10
1647532960000|2022-03-17 16:02:40|14466.86|14346.86|14464.86|14344.86|14467.61|14347.61|14464.86|14344.86|10
1647532970000|2022-03-17 16:02:50|14464.77|14344.77|14464.09|14344.09|14465.03|14345.03|14463.23|14343.23|10
1647532980000|2022-03-17 16:03:00|14463.52|14343.52|14463.15|14343.15|14463.52|14343.52|14462.63|14342.63|10
1647532990000|2022-03-17 16:03:10|14463.18|14343.18|14460.83|14340.83|14463.58|14343.58|14460.39|14340.39|10
1647533000000|2022-03-17 16:03:20|14460.49|14340.49|14463.17|14343.17|14463.17|14343.17|14459.92|14339.92|9
1647533010000|2022-03-17 16:03:30|14463.85|14343.85|14463.49|14343.49|14464.3|14344.3|14463.44|14343.44|9
1647533020000|2022-03-17 16:03:40|14463.39|14343.39|14463.47|14343.47|14463.47|14343.47|14462.99|14342.99|10
1647533030000|2022-03-17 16:03:50|14462.8|14342.8|14461.54|14341.54|14462.8|14342.8|14461.54|14341.54|10
1647533040000|2022-03-17 16:04:00|14461.47|14341.47|14458.44|14338.44|14461.47|14341.47|14458.44|14338.44|10
1647533050000|2022-03-17 16:04:10|14458.38|14338.38|14457.5|14337.5|14458.48|14338.48|14456.61|14336.61|10
1647533060000|2022-03-17 16:04:20|14457.38|14337.38|14460.47|14340.47|14460.47|14340.47|14457.38|14337.38|9
1647533070000|2022-03-17 16:04:30|14460.97|14340.97|14460.69|14340.69|14463.4|14343.4|14460.69|14340.69|10
1647533080000|2022-03-17 16:04:40|14460.44|14340.44|14458.45|14338.45|14460.58|14340.58|14457.99|14337.99|10
1647533090000|2022-03-17 16:04:50|14458.97|14338.97|14456.16|14336.16|14458.97|14338.97|14456.16|14336.16|9
1647533100000|2022-03-17 16:05:00|14456.36|14336.36|14459.24|14339.24|14459.24|14339.24|14456.36|14336.36|10
1647533110000|2022-03-17 16:05:10|14459.35|14339.35|14465.31|14345.31|14465.31|14345.31|14459.35|14339.35|10
1647533120000|2022-03-17 16:05:20|14466.17|14346.17|14471.06|14351.06|14471.06|14351.06|14466.17|14346.17|10
1647533130000|2022-03-17 16:05:30|14471.2|14351.2|14472.78|14352.78|14472.93|14352.93|14471.2|14351.2|9
1647533140000|2022-03-17 16:05:40|14472.86|14352.86|14473.01|14353.01|14473.04|14353.04|14472.44|14352.44|10
1647533150000|2022-03-17 16:05:50|14472.88|14352.88|14473.4|14353.4|14473.87|14353.87|14472.86|14352.86|10
1647533160000|2022-03-17 16:06:00|14473.19|14353.19|14473.38|14353.38|14474.3|14354.3|14473.19|14353.19|10
1647533170000|2022-03-17 16:06:10|14472.99|14352.99|14471.63|14351.63|14472.99|14352.99|14471.63|14351.63|9
1647533180000|2022-03-17 16:06:20|14471.45|14351.45|14473.14|14353.14|14473.14|14353.14|14471.45|14351.45|10
1647533190000|2022-03-17 16:06:30|14472.97|14352.97|14473|14353|14473.72|14353.72|14472.69|14352.69|10
1647533200000|2022-03-17 16:06:40|14473.13|14353.13|14473.41|14353.41|14473.45|14353.45|14473|14353|10
1647533210000|2022-03-17 16:06:50|14473.38|14353.38|14472.83|14352.83|14473.47|14353.47|14472.45|14352.45|9
1647533220000|2022-03-17 16:07:00|14472.77|14352.77|14473.78|14353.78|14474.27|14354.27|14472.61|14352.61|10
1647533230000|2022-03-17 16:07:10|14473.82|14353.82|14474.09|14354.09|14474.09|14354.09|14473.69|14353.69|10
1647533240000|2022-03-17 16:07:20|14474.27|14354.27|14475.89|14355.89|14476.11|14356.11|14474.27|14354.27|10
1647533250000|2022-03-17 16:07:30|14476.01|14356.01|14475.71|14355.71|14476.02|14356.02|14475.71|14355.71|6
1647533260000|2022-03-17 16:07:40|14475.78|14355.78|14477.09|14357.09|14477.17|14357.17|14475.05|14355.05|10
1647533270000|2022-03-17 16:07:50|14477.03|14357.03|14480.01|14360.01|14480.01|14360.01|14477.03|14357.03|10
1647533280000|2022-03-17 16:08:00|14480.3|14360.3|14480.99|14360.99|14481.1|14361.1|14479.81|14359.81|10
1647533290000|2022-03-17 16:08:10|14481.18|14361.18|14481.9|14361.9|14481.9|14361.9|14481.12|14361.12|7
1647533300000|2022-03-17 16:08:20|14481.88|14361.88|14482.55|14362.55|14482.88|14362.88|14481.88|14361.88|10
1647533310000|2022-03-17 16:08:30|14482.79|14362.79|14482.11|14362.11|14482.79|14362.79|14482.11|14362.11|9
1647533320000|2022-03-17 16:08:40|14482.15|14362.15|14481.21|14361.21|14482.15|14362.15|14481.21|14361.21|9
1647533330000|2022-03-17 16:08:50|14480.82|14360.82|14479.87|14359.87|14481.06|14361.06|14479.87|14359.87|9
1647533340000|2022-03-17 16:09:00|14479.99|14359.99|14480.57|14360.57|14480.61|14360.61|14479.99|14359.99|10
1647533350000|2022-03-17 16:09:10|14480.49|14360.49|14482.12|14362.12|14482.12|14362.12|14480.43|14360.43|10
1647533360000|2022-03-17 16:09:20|14482.45|14362.45|14484.19|14364.19|14485.32|14365.32|14482.45|14362.45|10
1647533370000|2022-03-17 16:09:30|14484.2|14364.2|14484.87|14364.87|14485.07|14365.07|14484.08|14364.08|10
1647533380000|2022-03-17 16:09:40|14485.32|14365.32|14485.11|14365.11|14485.44|14365.44|14485.11|14365.11|10
1647533390000|2022-03-17 16:09:50|14484.83|14364.83|14485.54|14365.54|14485.54|14365.54|14484.67|14364.67|10
1647533400000|2022-03-17 16:10:00|14485.67|14365.67|14486.38|14366.38|14486.38|14366.38|14485.67|14365.67|9
1647533410000|2022-03-17 16:10:10|14487.45|14367.45|14488.51|14368.51|14488.51|14368.51|14487.45|14367.45|9
1647533420000|2022-03-17 16:10:20|14488.46|14368.46|14487.7|14367.7|14489.1|14369.1|14487.64|14367.64|10
1647533430000|2022-03-17 16:10:30|14487.82|14367.82|14488|14368|14488|14368|14487.37|14367.37|10
1647533440000|2022-03-17 16:10:40|14488.03|14368.03|14487.68|14367.68|14488.03|14368.03|14487.68|14367.68|9
1647533450000|2022-03-17 16:10:50|14487.6|14367.6|14486.89|14366.89|14487.6|14367.6|14486.89|14366.89|8
1647533460000|2022-03-17 16:11:00|14486.9|14366.9|14483|14363|14486.9|14366.9|14483|14363|10
1647533470000|2022-03-17 16:11:10|14483.28|14363.28|14480.8|14360.8|14483.28|14363.28|14480.75|14360.75|10
1647533480000|2022-03-17 16:11:20|14480.75|14360.75|14481.65|14361.65|14481.87|14361.87|14480.75|14360.75|10
1647533490000|2022-03-17 16:11:30|14481.72|14361.72|14480.38|14360.38|14481.81|14361.81|14480.35|14360.35|10
1647533500000|2022-03-17 16:11:40|14480.4|14360.4|14479.63|14359.63|14480.43|14360.43|14479.63|14359.63|10
1647533510000|2022-03-17 16:11:50|14479.75|14359.75|14476.6|14356.6|14479.75|14359.75|14476.5|14356.5|10
1647533520000|2022-03-17 16:12:00|14476.48|14356.48|14475.81|14355.81|14476.48|14356.48|14475.61|14355.61|10
1647533530000|2022-03-17 16:12:10|14476.05|14356.05|14475.26|14355.26|14476.05|14356.05|14475.26|14355.26|8
1647533540000|2022-03-17 16:12:20|14475.17|14355.17|14476.59|14356.59|14476.59|14356.59|14475.17|14355.17|10
1647533550000|2022-03-17 16:12:30|14476.95|14356.95|14477.16|14357.16|14477.21|14357.21|14476.57|14356.57|10
1647533560000|2022-03-17 16:12:40|14477.44|14357.44|14475.85|14355.85|14477.8|14357.8|14475.76|14355.76|10
1647533570000|2022-03-17 16:12:50|14475.86|14355.86|14476.42|14356.42|14476.42|14356.42|14475.27|14355.27|7
1647533580000|2022-03-17 16:13:00|14476.46|14356.46|14474.61|14354.61|14476.53|14356.53|14474.19|14354.19|10
1647533590000|2022-03-17 16:13:10|14475.06|14355.06|14475.61|14355.61|14476.02|14356.02|14475.06|14355.06|10
1647533600000|2022-03-17 16:13:20|14476|14356|14476.4|14356.4|14476.4|14356.4|14475.25|14355.25|10
1647533610000|2022-03-17 16:13:30|14476.77|14356.77|14478.34|14358.34|14478.36|14358.36|14476.62|14356.62|10
1647533620000|2022-03-17 16:13:40|14478.3|14358.3|14477.21|14357.21|14478.32|14358.32|14477.21|14357.21|9
1647533630000|2022-03-17 16:13:50|14477.07|14357.07|14477.11|14357.11|14477.76|14357.76|14475.89|14355.89|10
1647533640000|2022-03-17 16:14:00|14477.07|14357.07|14478.67|14358.67|14478.67|14358.67|14477.05|14357.05|9
1647533650000|2022-03-17 16:14:10|14478.89|14358.89|14480.09|14360.09|14480.1|14360.1|14478.89|14358.89|7
1647533660000|2022-03-17 16:14:20|14479.16|14359.16|14479.17|14359.17|14479.39|14359.39|14479|14359|10
1647533670000|2022-03-17 16:14:30|14479.1|14359.1|14480.39|14360.39|14480.48|14360.48|14479.06|14359.06|10
1647533680000|2022-03-17 16:14:40|14480.34|14360.34|14481.25|14361.25|14481.69|14361.69|14480.3|14360.3|10
1647533690000|2022-03-17 16:14:50|14481.09|14361.09|14482.41|14362.41|14482.41|14362.41|14481.05|14361.05|8
1647533700000|2022-03-17 16:15:00|14483.09|14363.09|14485.96|14365.96|14486.69|14366.69|14483.08|14363.08|9
1647533710000|2022-03-17 16:15:10|14486.77|14366.77|14482.85|14362.85|14486.91|14366.91|14482.79|14362.79|10
1647533720000|2022-03-17 16:15:20|14482.36|14362.36|14472.76|14352.76|14482.36|14362.36|14472.76|14352.76|10
1647533730000|2022-03-17 16:15:30|14471.98|14351.98|14465.32|14345.32|14471.98|14351.98|14465.32|14345.32|10
1647533740000|2022-03-17 16:15:40|14465.31|14345.31|14463.66|14343.66|14465.31|14345.31|14463.58|14343.58|10
1647533750000|2022-03-17 16:15:50|14463.61|14343.61|14462.56|14342.56|14463.61|14343.61|14461.76|14341.76|10
1647533760000|2022-03-17 16:16:00|14462.24|14342.24|14464.41|14344.41|14464.41|14344.41|14462.24|14342.24|10
1647533770000|2022-03-17 16:16:10|14464.57|14344.57|14462.99|14342.99|14464.59|14344.59|14462.99|14342.99|10
1647533780000|2022-03-17 16:16:20|14462.98|14342.98|14461.01|14341.01|14462.98|14342.98|14461.01|14341.01|8
1647533790000|2022-03-17 16:16:30|14461.14|14341.14|14461.11|14341.11|14461.77|14341.77|14460.97|14340.97|10
1647533800000|2022-03-17 16:16:40|14460.64|14340.64|14459.13|14339.13|14460.82|14340.82|14458.82|14338.82|10
1647533810000|2022-03-17 16:16:50|14459.15|14339.15|14459.54|14339.54|14459.54|14339.54|14458.69|14338.69|9
1647533820000|2022-03-17 16:17:00|14459.64|14339.64|14460.02|14340.02|14460.17|14340.17|14459.48|14339.48|8
1647533830000|2022-03-17 16:17:10|14459.98|14339.98|14461.95|14341.95|14461.95|14341.95|14459.98|14339.98|10
1647533840000|2022-03-17 16:17:20|14462.24|14342.24|14462.83|14342.83|14463.08|14343.08|14462.24|14342.24|10
1647533850000|2022-03-17 16:17:30|14463.46|14343.46|14464.73|14344.73|14464.73|14344.73|14463.43|14343.43|10
1647533860000|2022-03-17 16:17:40|14464.04|14344.04|14463.65|14343.65|14464.28|14344.28|14463.19|14343.19|8
1647533870000|2022-03-17 16:17:50|14463.38|14343.38|14466.93|14346.93|14470.2|14350.2|14463.17|14343.17|10
1647533880000|2022-03-17 16:18:00|14467.41|14347.41|14490.23|14370.23|14490.75|14370.75|14467.41|14347.41|10
1647533890000|2022-03-17 16:18:10|14490.27|14370.27|14489|14369|14490.37|14370.37|14488.67|14368.67|10
1647533900000|2022-03-17 16:18:20|14489.11|14369.11|14489.78|14369.78|14489.78|14369.78|14488.89|14368.89|10
1647533910000|2022-03-17 16:18:30|14489.77|14369.77|14489.13|14369.13|14490.07|14370.07|14489.13|14369.13|10
1647533920000|2022-03-17 16:18:40|14490.88|14370.88|14491.39|14371.39|14491.39|14371.39|14490.65|14370.65|10
1647533930000|2022-03-17 16:18:50|14491.3|14371.3|14492.59|14372.59|14492.59|14372.59|14491.3|14371.3|10
1647533940000|2022-03-17 16:19:00|14492.57|14372.57|14492.15|14372.15|14492.57|14372.57|14492.15|14372.15|6
1647533950000|2022-03-17 16:19:10|14492.17|14372.17|14491.39|14371.39|14492.77|14372.77|14491.39|14371.39|9
1647533960000|2022-03-17 16:19:20|14491.2|14371.2|14492.35|14372.35|14492.35|14372.35|14490.82|14370.82|10
1647533970000|2022-03-17 16:19:30|14492.78|14372.78|14494.71|14374.71|14494.71|14374.71|14492.78|14372.78|10
1647533980000|2022-03-17 16:19:40|14495.25|14375.25|14496.84|14376.84|14497|14377|14495.25|14375.25|9
1647533990000|2022-03-17 16:19:50|14497.45|14377.45|14497.2|14377.2|14497.61|14377.61|14497.2|14377.2|9
1647534000000|2022-03-17 16:20:00|14497.33|14377.33|14499.11|14379.11|14499.11|14379.11|14497.33|14377.33|10
1647534010000|2022-03-17 16:20:10|14499.45|14379.45|14500.69|14380.69|14500.69|14380.69|14499.1|14379.1|9
1647534020000|2022-03-17 16:20:20|14501.85|14381.85|14502.92|14382.92|14502.92|14382.92|14501.63|14381.63|8
1647534030000|2022-03-17 16:20:30|14503.59|14383.59|14507.23|14387.23|14507.23|14387.23|14503.59|14383.59|10
1647534040000|2022-03-17 16:20:40|14507.81|14387.81|14509.02|14389.02|14509.46|14389.46|14507.8|14387.8|10
1647534050000|2022-03-17 16:20:50|14508.9|14388.9|14508.12|14388.12|14508.9|14388.9|14508.12|14388.12|9
1647534060000|2022-03-17 16:21:00|14507.29|14387.29|14506.68|14386.68|14507.29|14387.29|14506.47|14386.47|9
1647534070000|2022-03-17 16:21:10|14506.66|14386.66|14505.11|14385.11|14506.66|14386.66|14504.82|14384.82|9
1647534080000|2022-03-17 16:21:20|14505.68|14385.68|14508.46|14388.46|14508.46|14388.46|14505.68|14385.68|10
1647534090000|2022-03-17 16:21:30|14508.71|14388.71|14510.15|14390.15|14510.28|14390.28|14508.71|14388.71|10
1647534100000|2022-03-17 16:21:40|14510.22|14390.22|14511.22|14391.22|14511.22|14391.22|14510.11|14390.11|10
1647534110000|2022-03-17 16:21:50|14511.26|14391.26|14512.86|14392.86|14513.23|14393.23|14510.82|14390.82|10
1647534120000|2022-03-17 16:22:00|14512.72|14392.72|14510.69|14390.69|14512.72|14392.72|14510.54|14390.54|9
1647534130000|2022-03-17 16:22:10|14511.02|14391.02|14515.4|14395.4|14515.4|14395.4|14511.02|14391.02|10
1647534140000|2022-03-17 16:22:20|14515.41|14395.41|14518.87|14398.87|14518.87|14398.87|14515.41|14395.41|10
1647534150000|2022-03-17 16:22:30|14518.95|14398.95|14519.72|14399.72|14520.02|14400.02|14518.95|14398.95|10
1647534160000|2022-03-17 16:22:40|14519.39|14399.39|14518.55|14398.55|14520.05|14400.05|14518.55|14398.55|10
1647534170000|2022-03-17 16:22:50|14518.46|14398.46|14518.39|14398.39|14518.51|14398.51|14517.35|14397.35|8
1647534180000|2022-03-17 16:23:00|14518.64|14398.64|14519.77|14399.77|14519.98|14399.98|14518.64|14398.64|9
1647534190000|2022-03-17 16:23:10|14519.56|14399.56|14521.82|14401.82|14521.82|14401.82|14519.56|14399.56|9
1647534200000|2022-03-17 16:23:20|14522.21|14402.21|14522.35|14402.35|14522.84|14402.84|14522.21|14402.21|10
1647534210000|2022-03-17 16:23:30|14522.31|14402.31|14522.71|14402.71|14522.77|14402.77|14522.31|14402.31|10
1647534220000|2022-03-17 16:23:40|14522.77|14402.77|14523.04|14403.04|14523.04|14403.04|14522.56|14402.56|9
1647534230000|2022-03-17 16:23:50|14522.88|14402.88|14522.71|14402.71|14523|14403|14521.95|14401.95|10
1647534240000|2022-03-17 16:24:00|14522.81|14402.81|14521.52|14401.52|14522.81|14402.81|14521.52|14401.52|10
1647534250000|2022-03-17 16:24:10|14522.82|14402.82|14522.67|14402.67|14523.46|14403.46|14522.67|14402.67|10
1647534260000|2022-03-17 16:24:20|14522.96|14402.96|14523.88|14403.88|14523.88|14403.88|14522.96|14402.96|8
1647534270000|2022-03-17 16:24:30|14524.71|14404.71|14524.12|14404.12|14524.75|14404.75|14524.09|14404.09|10
1647534280000|2022-03-17 16:24:40|14524.15|14404.15|14525.52|14405.52|14525.52|14405.52|14524.15|14404.15|10
1647534290000|2022-03-17 16:24:50|14525.39|14405.39|14525.85|14405.85|14525.85|14405.85|14525.09|14405.09|9
1647534300000|2022-03-17 16:25:00|14525.91|14405.91|14526.72|14406.72|14526.72|14406.72|14525.91|14405.91|9
1647534310000|2022-03-17 16:25:10|14526.92|14406.92|14527.13|14407.13|14527.24|14407.24|14526.92|14406.92|10
1647534320000|2022-03-17 16:25:20|14527.05|14407.05|14526.96|14406.96|14527.2|14407.2|14526.47|14406.47|10
1647534330000|2022-03-17 16:25:30|14526.53|14406.53|14530.91|14410.91|14531.34|14411.34|14526.53|14406.53|10
1647534340000|2022-03-17 16:25:40|14531.71|14411.71|14529.53|14409.53|14531.9|14411.9|14529.53|14409.53|10
1647534350000|2022-03-17 16:25:50|14529.78|14409.78|14529.2|14409.2|14530.17|14410.17|14529.2|14409.2|9
1647534360000|2022-03-17 16:26:00|14529.51|14409.51|14527.7|14407.7|14529.51|14409.51|14527.7|14407.7|8
1647534370000|2022-03-17 16:26:10|14526.82|14406.82|14524.18|14404.18|14526.86|14406.86|14524.18|14404.18|10
1647534380000|2022-03-17 16:26:20|14524.01|14404.01|14522.09|14402.09|14524.01|14404.01|14522.09|14402.09|10
1647534390000|2022-03-17 16:26:30|14521.97|14401.97|14521.13|14401.13|14521.97|14401.97|14521.13|14401.13|10
1647534400000|2022-03-17 16:26:40|14520.34|14400.34|14518.99|14398.99|14520.68|14400.68|14518.63|14398.63|10
1647534410000|2022-03-17 16:26:50|14518.98|14398.98|14517.81|14397.81|14518.98|14398.98|14517.81|14397.81|10
1647534420000|2022-03-17 16:27:00|14517.77|14397.77|14516.57|14396.57|14517.77|14397.77|14516.57|14396.57|8
1647534430000|2022-03-17 16:27:10|14516.5|14396.5|14513.02|14393.02|14516.5|14396.5|14512.98|14392.98|9
1647534440000|2022-03-17 16:27:20|14512.94|14392.94|14508.31|14388.31|14512.94|14392.94|14508.31|14388.31|10
1647534450000|2022-03-17 16:27:30|14507.9|14387.9|14507.26|14387.26|14507.9|14387.9|14507.16|14387.16|10
1647534460000|2022-03-17 16:27:40|14507.62|14387.62|14508.74|14388.74|14508.74|14388.74|14507.62|14387.62|10
1647534470000|2022-03-17 16:27:50|14508.73|14388.73|14513.05|14393.05|14513.29|14393.29|14508.73|14388.73|9
1647534480000|2022-03-17 16:28:00|14513.06|14393.06|14510.43|14390.43|14513.11|14393.11|14510.43|14390.43|10
1647534490000|2022-03-17 16:28:10|14510.59|14390.59|14512.4|14392.4|14512.4|14392.4|14510.59|14390.59|10
1647534500000|2022-03-17 16:28:20|14512.7|14392.7|14513.7|14393.7|14513.7|14393.7|14512.46|14392.46|10
1647534510000|2022-03-17 16:28:30|14513.92|14393.92|14511.1|14391.1|14513.96|14393.96|14511.08|14391.08|10
1647534520000|2022-03-17 16:28:40|14511.09|14391.09|14511.28|14391.28|14511.44|14391.44|14511.09|14391.09|9
1647534530000|2022-03-17 16:28:50|14511.31|14391.31|14510.13|14390.13|14511.31|14391.31|14509.93|14389.93|10
1647534540000|2022-03-17 16:29:00|14509.75|14389.75|14507.26|14387.26|14509.8|14389.8|14507.23|14387.23|10
1647534550000|2022-03-17 16:29:10|14507.27|14387.27|14507.51|14387.51|14507.83|14387.83|14507.18|14387.18|9
1647534560000|2022-03-17 16:29:20|14507.45|14387.45|14506.69|14386.69|14507.49|14387.49|14506.65|14386.65|8
1647534570000|2022-03-17 16:29:30|14506.54|14386.54|14507.26|14387.26|14508.16|14388.16|14506.41|14386.41|10
1647534580000|2022-03-17 16:29:40|14507.37|14387.37|14504.89|14384.89|14507.4|14387.4|14504.89|14384.89|9
1647534590000|2022-03-17 16:29:50|14504.63|14384.63|14504.93|14384.93|14504.93|14384.93|14504.56|14384.56|8
1647534600000|2022-03-17 16:30:00|14505.05|14385.05|14505.23|14385.23|14505.23|14385.23|14504.45|14384.45|10
1647534610000|2022-03-17 16:30:10|14505.27|14385.27|14505.56|14385.56|14506.05|14386.05|14505.27|14385.27|10
1647534620000|2022-03-17 16:30:20|14505.51|14385.51|14505.98|14385.98|14506.33|14386.33|14505.5|14385.5|10
1647534630000|2022-03-17 16:30:30|14506.06|14386.06|14506.58|14386.58|14506.6|14386.6|14506.06|14386.06|7
1647534640000|2022-03-17 16:30:40|14506.28|14386.28|14507.32|14387.32|14508.09|14388.09|14506.28|14386.28|10
1647534650000|2022-03-17 16:30:50|14506.93|14386.93|14506.18|14386.18|14506.93|14386.93|14506.07|14386.07|10
1647534660000|2022-03-17 16:31:00|14505.95|14385.95|14501.66|14381.66|14505.95|14385.95|14501.66|14381.66|9
1647534670000|2022-03-17 16:31:10|14501.38|14381.38|14499|14379|14501.38|14381.38|14499|14379|10
1647534680000|2022-03-17 16:31:20|14499.12|14379.12|14496.91|14376.91|14499.12|14379.12|14496.72|14376.72|10
1647534690000|2022-03-17 16:31:30|14496.76|14376.76|14497.35|14377.35|14497.67|14377.67|14496.35|14376.35|10
1647534700000|2022-03-17 16:31:40|14498.61|14378.61|14494.88|14374.88|14498.61|14378.61|14494.86|14374.86|10
1647534710000|2022-03-17 16:31:50|14492.67|14372.67|14491.24|14371.24|14492.67|14372.67|14491.23|14371.23|7
1647534720000|2022-03-17 16:32:00|14491.25|14371.25|14489.94|14369.94|14491.39|14371.39|14489.61|14369.61|10
1647534730000|2022-03-17 16:32:10|14489.77|14369.77|14489.45|14369.45|14490.03|14370.03|14489.21|14369.21|10
1647534740000|2022-03-17 16:32:20|14489.46|14369.46|14489.06|14369.06|14489.46|14369.46|14488.82|14368.82|10
1647534750000|2022-03-17 16:32:30|14489.02|14369.02|14487.55|14367.55|14489.02|14369.02|14487.45|14367.45|8
1647534760000|2022-03-17 16:32:40|14486.48|14366.48|14485.28|14365.28|14487.04|14367.04|14485.28|14365.28|10
1647534770000|2022-03-17 16:32:50|14484.8|14364.8|14484.03|14364.03|14484.8|14364.8|14483.74|14363.74|10
1647534780000|2022-03-17 16:33:00|14483.79|14363.79|14482.39|14362.39|14483.79|14363.79|14482.39|14362.39|10
1647534790000|2022-03-17 16:33:10|14482.55|14362.55|14481.97|14361.97|14482.55|14362.55|14481.74|14361.74|7
1647534800000|2022-03-17 16:33:20|14482.87|14362.87|14484.68|14364.68|14484.68|14364.68|14482.84|14362.84|10
1647534810000|2022-03-17 16:33:30|14484.7|14364.7|14484.63|14364.63|14484.88|14364.88|14484.33|14364.33|9
1647534820000|2022-03-17 16:33:40|14484.7|14364.7|14484.32|14364.32|14485.39|14365.39|14484.32|14364.32|10
1647534830000|2022-03-17 16:33:50|14484.31|14364.31|14483.35|14363.35|14484.31|14364.31|14483.35|14363.35|9
1647534840000|2022-03-17 16:34:00|14481.59|14361.59|14481.46|14361.46|14481.73|14361.73|14481.17|14361.17|10
1647534850000|2022-03-17 16:34:10|14481.44|14361.44|14482.87|14362.87|14482.87|14362.87|14481.44|14361.44|10
1647534860000|2022-03-17 16:34:20|14483|14363|14483.72|14363.72|14483.91|14363.91|14482.87|14362.87|8
1647534870000|2022-03-17 16:34:30|14483.68|14363.68|14484|14364|14484|14364|14483.38|14363.38|9
1647534880000|2022-03-17 16:34:40|14484.17|14364.17|14485.65|14365.65|14485.65|14365.65|14484.17|14364.17|10
1647534890000|2022-03-17 16:34:50|14485.51|14365.51|14484.9|14364.9|14485.91|14365.91|14484.54|14364.54|10
1647534900000|2022-03-17 16:35:00|14484.65|14364.65|14486.32|14366.32|14486.32|14366.32|14484.29|14364.29|10
1647534910000|2022-03-17 16:35:10|14486.73|14366.73|14486.72|14366.72|14486.96|14366.96|14486.72|14366.72|7
1647534920000|2022-03-17 16:35:20|14486.94|14366.94|14486.77|14366.77|14486.94|14366.94|14486.18|14366.18|10
1647534930000|2022-03-17 16:35:30|14486.4|14366.4|14486.63|14366.63|14486.63|14366.63|14486.06|14366.06|9
1647534940000|2022-03-17 16:35:40|14486.92|14366.92|14486.87|14366.87|14487.07|14367.07|14486.62|14366.62|10
1647534950000|2022-03-17 16:35:50|14486.95|14366.95|14487.57|14367.57|14487.85|14367.85|14486.87|14366.87|9
1647534960000|2022-03-17 16:36:00|14487.38|14367.38|14486.97|14366.97|14487.38|14367.38|14486.91|14366.91|10
1647534970000|2022-03-17 16:36:10|14486.93|14366.93|14489.12|14369.12|14489.12|14369.12|14486.49|14366.49|10
1647534980000|2022-03-17 16:36:20|14489.05|14369.05|14489.13|14369.13|14489.19|14369.19|14488.39|14368.39|9
1647534990000|2022-03-17 16:36:30|14489.02|14369.02|14489.81|14369.81|14489.81|14369.81|14489.02|14369.02|9
1647535000000|2022-03-17 16:36:40|14490.1|14370.1|14490.36|14370.36|14490.72|14370.72|14490.1|14370.1|10
1647535010000|2022-03-17 16:36:50|14490.19|14370.19|14490.62|14370.62|14490.72|14370.72|14490.15|14370.15|10
1647535020000|2022-03-17 16:37:00|14490.2|14370.2|14487.68|14367.68|14490.2|14370.2|14487.66|14367.66|9
1647535030000|2022-03-17 16:37:10|14487.94|14367.94|14488.59|14368.59|14488.59|14368.59|14487.65|14367.65|6
1647535040000|2022-03-17 16:37:20|14488.21|14368.21|14488.85|14368.85|14489.67|14369.67|14488.04|14368.04|10
1647535050000|2022-03-17 16:37:30|14488.54|14368.54|14487.53|14367.53|14488.54|14368.54|14487.47|14367.47|10
1647535060000|2022-03-17 16:37:40|14487.5|14367.5|14486.62|14366.62|14488.65|14368.65|14486.62|14366.62|10
1647535070000|2022-03-17 16:37:50|14486.7|14366.7|14486.74|14366.74|14486.74|14366.74|14486.62|14366.62|8
1647535080000|2022-03-17 16:38:00|14487.01|14367.01|14487.37|14367.37|14487.37|14367.37|14486.3|14366.3|10
1647535090000|2022-03-17 16:38:10|14487.06|14367.06|14487.82|14367.82|14487.82|14367.82|14487.05|14367.05|9
1647535100000|2022-03-17 16:38:20|14487.86|14367.86|14489.15|14369.15|14489.28|14369.28|14487.86|14367.86|10
1647535110000|2022-03-17 16:38:30|14489.2|14369.2|14489.44|14369.44|14489.44|14369.44|14488.96|14368.96|9
1647535120000|2022-03-17 16:38:40|14489.7|14369.7|14490.21|14370.21|14490.22|14370.22|14489.62|14369.62|9
1647535130000|2022-03-17 16:38:50|14490.02|14370.02|14492.62|14372.62|14492.62|14372.62|14489.87|14369.87|9
1647535140000|2022-03-17 16:39:00|14492.04|14372.04|14494.64|14374.64|14494.64|14374.64|14492.04|14372.04|10
1647535150000|2022-03-17 16:39:10|14494.94|14374.94|14495.46|14375.46|14495.46|14375.46|14494.73|14374.73|9
1647535160000|2022-03-17 16:39:20|14495.54|14375.54|14496.03|14376.03|14496.09|14376.09|14495.54|14375.54|9
1647535170000|2022-03-17 16:39:30|14496.11|14376.11|14494|14374|14496.11|14376.11|14494|14374|8
1647535180000|2022-03-17 16:39:40|14493.43|14373.43|14496.47|14376.47|14496.47|14376.47|14492.75|14372.75|10
1647535190000|2022-03-17 16:39:50|14498.97|14378.97|14501.4|14381.4|14501.4|14381.4|14498.72|14378.72|9
1647535200000|2022-03-17 16:40:00|14502.67|14382.67|14503.65|14383.65|14503.97|14383.97|14502.66|14382.66|10
1647535210000|2022-03-17 16:40:10|14503.29|14383.29|14501.28|14381.28|14503.29|14383.29|14501.14|14381.14|10
1647535220000|2022-03-17 16:40:20|14501.69|14381.69|14500.36|14380.36|14501.69|14381.69|14499.7|14379.7|10
1647535230000|2022-03-17 16:40:30|14499.98|14379.98|14501.15|14381.15|14501.15|14381.15|14499.9|14379.9|9
1647535240000|2022-03-17 16:40:40|14501.3|14381.3|14501.61|14381.61|14502.79|14382.79|14501.3|14381.3|10
1647535250000|2022-03-17 16:40:50|14501.59|14381.59|14496.62|14376.62|14501.59|14381.59|14496.29|14376.29|10
1647535260000|2022-03-17 16:41:00|14496.9|14376.9|14496.95|14376.95|14497.22|14377.22|14495.8|14375.8|10
1647535270000|2022-03-17 16:41:10|14496.68|14376.68|14496.52|14376.52|14496.97|14376.97|14495.94|14375.94|8
1647535280000|2022-03-17 16:41:20|14496.5|14376.5|14497.25|14377.25|14497.59|14377.59|14496.17|14376.17|10
1647535290000|2022-03-17 16:41:30|14497.19|14377.19|14494.2|14374.2|14497.19|14377.19|14494.2|14374.2|10
1647535300000|2022-03-17 16:41:40|14493.86|14373.86|14498.54|14378.54|14498.54|14378.54|14493.86|14373.86|10
1647535310000|2022-03-17 16:41:50|14498.67|14378.67|14500.06|14380.06|14500.18|14380.18|14498.67|14378.67|10
1647535320000|2022-03-17 16:42:00|14500.36|14380.36|14502.61|14382.61|14502.61|14382.61|14500.33|14380.33|10
1647535330000|2022-03-17 16:42:10|14502.91|14382.91|14506.38|14386.38|14506.38|14386.38|14502.91|14382.91|10
1647535340000|2022-03-17 16:42:20|14506.73|14386.73|14506.5|14386.5|14506.92|14386.92|14506.44|14386.44|10
1647535350000|2022-03-17 16:42:30|14506.29|14386.29|14505.93|14385.93|14506.29|14386.29|14505.93|14385.93|7
1647535360000|2022-03-17 16:42:40|14505.96|14385.96|14505.8|14385.8|14506.19|14386.19|14505.8|14385.8|9
1647535370000|2022-03-17 16:42:50|14505.95|14385.95|14505.27|14385.27|14505.95|14385.95|14504.97|14384.97|9
1647535380000|2022-03-17 16:43:00|14504.94|14384.94|14505.38|14385.38|14506.16|14386.16|14504.93|14384.93|10
1647535390000|2022-03-17 16:43:10|14505.31|14385.31|14504.79|14384.79|14505.82|14385.82|14504.79|14384.79|10
1647535400000|2022-03-17 16:43:20|14504.67|14384.67|14504.59|14384.59|14504.67|14384.67|14503.35|14383.35|9
1647535410000|2022-03-17 16:43:30|14504.57|14384.57|14504.62|14384.62|14504.62|14384.62|14504.02|14384.02|9
1647535420000|2022-03-17 16:43:40|14504.56|14384.56|14503.81|14383.81|14504.56|14384.56|14503.7|14383.7|10
1647535430000|2022-03-17 16:43:50|14503.6|14383.6|14503.23|14383.23|14503.67|14383.67|14503.22|14383.22|9
1647535440000|2022-03-17 16:44:00|14503.26|14383.26|14503.51|14383.51|14503.66|14383.66|14502.76|14382.76|9
1647535450000|2022-03-17 16:44:10|14503.5|14383.5|14501.65|14381.65|14503.94|14383.94|14501.65|14381.65|10
1647535460000|2022-03-17 16:44:20|14500.38|14380.38|14499.24|14379.24|14500.38|14380.38|14499.24|14379.24|9
1647535470000|2022-03-17 16:44:30|14499.41|14379.41|14499.72|14379.72|14499.72|14379.72|14499.41|14379.41|7
1647535480000|2022-03-17 16:44:40|14499.73|14379.73|14499.71|14379.71|14499.81|14379.81|14499.48|14379.48|8
1647535490000|2022-03-17 16:44:50|14500.03|14380.03|14500.32|14380.32|14500.88|14380.88|14499.67|14379.67|9
1647535500000|2022-03-17 16:45:00|14500.23|14380.23|14500.59|14380.59|14501.08|14381.08|14500.11|14380.11|10
1647535510000|2022-03-17 16:45:10|14500.55|14380.55|14500.6|14380.6|14500.81|14380.81|14500.29|14380.29|8
1647535520000|2022-03-17 16:45:20|14500.57|14380.57|14500.01|14380.01|14500.9|14380.9|14499.71|14379.71|9
1647535530000|2022-03-17 16:45:30|14499.95|14379.95|14499.67|14379.67|14500.31|14380.31|14499.67|14379.67|10
1647535540000|2022-03-17 16:45:40|14499.82|14379.82|14499.89|14379.89|14500.12|14380.12|14499.64|14379.64|9
1647535550000|2022-03-17 16:45:50|14499.92|14379.92|14499.51|14379.51|14500.04|14380.04|14499.51|14379.51|8
1647535560000|2022-03-17 16:46:00|14499.65|14379.65|14498.95|14378.95|14499.65|14379.65|14498.95|14378.95|10
1647535570000|2022-03-17 16:46:10|14499.06|14379.06|14500.01|14380.01|14500.01|14380.01|14499.06|14379.06|10
1647535580000|2022-03-17 16:46:20|14499.94|14379.94|14502.1|14382.1|14502.1|14382.1|14499.88|14379.88|10
1647535590000|2022-03-17 16:46:30|14502.34|14382.34|14501.88|14381.88|14502.43|14382.43|14501.88|14381.88|9
1647535600000|2022-03-17 16:46:40|14501.63|14381.63|14500.43|14380.43|14501.63|14381.63|14500.43|14380.43|9
1647535610000|2022-03-17 16:46:50|14500.41|14380.41|14501.74|14381.74|14501.74|14381.74|14499.97|14379.97|10
1647535620000|2022-03-17 16:47:00|14501.84|14381.84|14502.74|14382.74|14502.74|14382.74|14501.84|14381.84|10
1647535630000|2022-03-17 16:47:10|14503.54|14383.54|14505.47|14385.47|14505.47|14385.47|14503.54|14383.54|10
1647535640000|2022-03-17 16:47:20|14505.83|14385.83|14506.82|14386.82|14507.19|14387.19|14505.83|14385.83|7
1647535650000|2022-03-17 16:47:30|14506.64|14386.64|14505.96|14385.96|14506.64|14386.64|14505.81|14385.81|9
1647535660000|2022-03-17 16:47:40|14505.76|14385.76|14505|14385|14505.76|14385.76|14505|14385|10
1647535670000|2022-03-17 16:47:50|14505.06|14385.06|14502.72|14382.72|14505.06|14385.06|14502.7|14382.7|10
1647535680000|2022-03-17 16:48:00|14502.55|14382.55|14501.9|14381.9|14502.91|14382.91|14501.47|14381.47|9
1647535690000|2022-03-17 16:48:10|14501.92|14381.92|14500.94|14380.94|14502.05|14382.05|14500.91|14380.91|10
1647535700000|2022-03-17 16:48:20|14500.72|14380.72|14500.22|14380.22|14502.03|14382.03|14500.22|14380.22|9
1647535710000|2022-03-17 16:48:30|14500.27|14380.27|14499.39|14379.39|14500.27|14380.27|14499.39|14379.39|9
1647535720000|2022-03-17 16:48:40|14499.41|14379.41|14498.6|14378.6|14499.41|14379.41|14497.74|14377.74|8
1647535730000|2022-03-17 16:48:50|14498.58|14378.58|14497.65|14377.65|14498.91|14378.91|14497.61|14377.61|10
1647535740000|2022-03-17 16:49:00|14497.47|14377.47|14492.85|14372.85|14497.47|14377.47|14492.85|14372.85|10
1647535750000|2022-03-17 16:49:10|14492.23|14372.23|14485.42|14365.42|14492.97|14372.97|14485.34|14365.34|10
1647535760000|2022-03-17 16:49:20|14485.44|14365.44|14484.68|14364.68|14485.44|14365.44|14484.68|14364.68|8
1647535770000|2022-03-17 16:49:30|14484.73|14364.73|14484.88|14364.88|14485.19|14365.19|14484.22|14364.22|10
1647535780000|2022-03-17 16:49:40|14484.77|14364.77|14484.35|14364.35|14484.77|14364.77|14484.1|14364.1|10
1647535790000|2022-03-17 16:49:50|14482.69|14362.69|14481.39|14361.39|14482.76|14362.76|14481.17|14361.17|10
1647535800000|2022-03-17 16:50:00|14481.52|14361.52|14479.8|14359.8|14481.7|14361.7|14479.8|14359.8|7
1647535810000|2022-03-17 16:50:10|14480.67|14360.67|14478.76|14358.76|14481.75|14361.75|14478.76|14358.76|10
1647535820000|2022-03-17 16:50:20|14478.33|14358.33|14479.67|14359.67|14479.8|14359.8|14477.84|14357.84|10
1647535830000|2022-03-17 16:50:30|14479.05|14359.05|14478.05|14358.05|14479.05|14359.05|14478.05|14358.05|9
1647535840000|2022-03-17 16:50:40|14478.06|14358.06|14477.19|14357.19|14478.06|14358.06|14476.58|14356.58|10
1647535850000|2022-03-17 16:50:50|14477.04|14357.04|14475.6|14355.6|14477.08|14357.08|14475.6|14355.6|10
1647535860000|2022-03-17 16:51:00|14474.89|14354.89|14473.71|14353.71|14475.64|14355.64|14473.71|14353.71|10
1647535870000|2022-03-17 16:51:10|14473.33|14353.33|14471.31|14351.31|14473.33|14353.33|14471.2|14351.2|10
1647535880000|2022-03-17 16:51:20|14471.14|14351.14|14469.99|14349.99|14471.21|14351.21|14469.99|14349.99|9
1647535890000|2022-03-17 16:51:30|14469.03|14349.03|14461.72|14341.72|14469.03|14349.03|14461.72|14341.72|10
1647535900000|2022-03-17 16:51:40|14459.66|14339.66|14458.24|14338.24|14459.82|14339.82|14457.44|14337.44|10
1647535910000|2022-03-17 16:51:50|14457.95|14337.95|14458.5|14338.5|14458.99|14338.99|14457.95|14337.95|10
1647535920000|2022-03-17 16:52:00|14458.21|14338.21|14457.23|14337.23|14458.21|14338.21|14457.23|14337.23|9
1647535930000|2022-03-17 16:52:10|14457.15|14337.15|14458.71|14338.71|14459.15|14339.15|14456.9|14336.9|10
1647535940000|2022-03-17 16:52:20|14459.34|14339.34|14461.15|14341.15|14461.35|14341.35|14459.34|14339.34|10
1647535950000|2022-03-17 16:52:30|14461.42|14341.42|14461.97|14341.97|14462.96|14342.96|14461.42|14341.42|10
1647535960000|2022-03-17 16:52:40|14461.91|14341.91|14461.51|14341.51|14461.91|14341.91|14461.31|14341.31|10
1647535970000|2022-03-17 16:52:50|14461.56|14341.56|14461.64|14341.64|14461.64|14341.64|14459.86|14339.86|10
1647535980000|2022-03-17 16:53:00|14461.94|14341.94|14460.08|14340.08|14461.94|14341.94|14460.08|14340.08|9
1647535990000|2022-03-17 16:53:10|14460.56|14340.56|14461.15|14341.15|14461.15|14341.15|14460.16|14340.16|10
1647536000000|2022-03-17 16:53:20|14461.35|14341.35|14462.12|14342.12|14462.12|14342.12|14461.35|14341.35|10
1647536010000|2022-03-17 16:53:30|14462.27|14342.27|14462.58|14342.58|14462.58|14342.58|14462.21|14342.21|7
1647536020000|2022-03-17 16:53:40|14462.8|14342.8|14464.62|14344.62|14464.88|14344.88|14462.8|14342.8|10
1647536030000|2022-03-17 16:53:50|14464.71|14344.71|14465.31|14345.31|14465.31|14345.31|14463.22|14343.22|10
1647536040000|2022-03-17 16:54:00|14465.4|14345.4|14467.49|14347.49|14467.56|14347.56|14465.31|14345.31|8
1647536050000|2022-03-17 16:54:10|14467.45|14347.45|14469.29|14349.29|14469.56|14349.56|14467.39|14347.39|10
1647536060000|2022-03-17 16:54:20|14469.52|14349.52|14470.11|14350.11|14470.33|14350.33|14469.52|14349.52|10
1647536070000|2022-03-17 16:54:30|14470.07|14350.07|14469.38|14349.38|14470.07|14350.07|14469.38|14349.38|10
1647536080000|2022-03-17 16:54:40|14469.65|14349.65|14470.09|14350.09|14470.11|14350.11|14469.64|14349.64|10
1647536090000|2022-03-17 16:54:50|14470.07|14350.07|14470.58|14350.58|14470.58|14350.58|14470.07|14350.07|9
1647536100000|2022-03-17 16:55:00|14470.43|14350.43|14470.53|14350.53|14470.53|14350.53|14470.07|14350.07|10
1647536110000|2022-03-17 16:55:10|14470.6|14350.6|14472.23|14352.23|14472.29|14352.29|14470.6|14350.6|10
1647536120000|2022-03-17 16:55:20|14472.78|14352.78|14473.98|14353.98|14474.08|14354.08|14472.78|14352.78|10
1647536130000|2022-03-17 16:55:30|14473.9|14353.9|14472.66|14352.66|14473.9|14353.9|14472.66|14352.66|8
1647536140000|2022-03-17 16:55:40|14472.59|14352.59|14472.61|14352.61|14472.61|14352.61|14472.24|14352.24|9
1647536150000|2022-03-17 16:55:50|14472.59|14352.59|14474.11|14354.11|14474.11|14354.11|14472.59|14352.59|10
1647536160000|2022-03-17 16:56:00|14474.15|14354.15|14473.6|14353.6|14474.24|14354.24|14473.58|14353.58|9
1647536170000|2022-03-17 16:56:10|14473.76|14353.76|14474.81|14354.81|14474.81|14354.81|14473.61|14353.61|9
1647536180000|2022-03-17 16:56:20|14474.92|14354.92|14477.14|14357.14|14477.14|14357.14|14474.92|14354.92|10
1647536190000|2022-03-17 16:56:30|14477.31|14357.31|14476.58|14356.58|14477.31|14357.31|14476.58|14356.58|8
1647536200000|2022-03-17 16:56:40|14476.53|14356.53|14476.27|14356.27|14476.53|14356.53|14476.14|14356.14|9
1647536210000|2022-03-17 16:56:50|14476.23|14356.23|14477.21|14357.21|14477.21|14357.21|14476.1|14356.1|10
1647536220000|2022-03-17 16:57:00|14477.31|14357.31|14475.69|14355.69|14477.52|14357.52|14475.69|14355.69|10
1647536230000|2022-03-17 16:57:10|14475.71|14355.71|14472.28|14352.28|14475.71|14355.71|14472.28|14352.28|10
1647536240000|2022-03-17 16:57:20|14472.61|14352.61|14471.86|14351.86|14472.61|14352.61|14471.81|14351.81|9
1647536250000|2022-03-17 16:57:30|14471.97|14351.97|14472.59|14352.59|14472.67|14352.67|14471.71|14351.71|10
1647536260000|2022-03-17 16:57:40|14472.87|14352.87|14472.15|14352.15|14473.33|14353.33|14472.15|14352.15|9
1647536270000|2022-03-17 16:57:50|14471.78|14351.78|14470.18|14350.18|14471.93|14351.93|14470.15|14350.15|10
1647536280000|2022-03-17 16:58:00|14470|14350|14470.57|14350.57|14470.61|14350.61|14469.59|14349.59|9
1647536290000|2022-03-17 16:58:10|14470.25|14350.25|14470.22|14350.22|14470.25|14350.25|14470.01|14350.01|10
1647536300000|2022-03-17 16:58:20|14470.25|14350.25|14468.95|14348.95|14470.39|14350.39|14468.94|14348.94|9
1647536310000|2022-03-17 16:58:30|14468.87|14348.87|14472.46|14352.46|14472.46|14352.46|14468.76|14348.76|10
1647536320000|2022-03-17 16:58:40|14472.58|14352.58|14473.04|14353.04|14473.67|14353.67|14472.58|14352.58|8
1647536330000|2022-03-17 16:58:50|14473.05|14353.05|14472.33|14352.33|14473.2|14353.2|14472.33|14352.33|8
1647536340000|2022-03-17 16:59:00|14472.28|14352.28|14471.65|14351.65|14472.28|14352.28|14471.65|14351.65|10
1647536350000|2022-03-17 16:59:10|14471.84|14351.84|14474.52|14354.52|14474.52|14354.52|14471.84|14351.84|10
1647536360000|2022-03-17 16:59:20|14474.53|14354.53|14474.6|14354.6|14474.8|14354.8|14474.15|14354.15|8
1647536370000|2022-03-17 16:59:30|14474.64|14354.64|14476.8|14356.8|14476.8|14356.8|14474.64|14354.64|10
1647536380000|2022-03-17 16:59:40|14476.83|14356.83|14478.31|14358.31|14478.31|14358.31|14476.83|14356.83|10
1647536390000|2022-03-17 16:59:50|14478.27|14358.27|14478.28|14358.28|14478.78|14358.78|14478.27|14358.27|9
1647536400000|2022-03-17 17:00:00|14478.26|14358.26|14477.94|14357.94|14478.47|14358.47|14477.94|14357.94|7
1647536410000|2022-03-17 17:00:10|14477.9|14357.9|14479.41|14359.41|14479.41|14359.41|14477.9|14357.9|10
1647536420000|2022-03-17 17:00:20|14479.97|14359.97|14479.51|14359.51|14480.25|14360.25|14479.51|14359.51|10
1647536430000|2022-03-17 17:00:30|14479.42|14359.42|14479.92|14359.92|14479.99|14359.99|14479.42|14359.42|10
1647536440000|2022-03-17 17:00:40|14480.01|14360.01|14479.3|14359.3|14480.06|14360.06|14479.3|14359.3|9
1647536450000|2022-03-17 17:00:50|14479.38|14359.38|14478.02|14358.02|14479.49|14359.49|14478.02|14358.02|9
1647536460000|2022-03-17 17:01:00|14478.12|14358.12|14478.07|14358.07|14478.58|14358.58|14478.02|14358.02|10
1647536470000|2022-03-17 17:01:10|14477.96|14357.96|14478.55|14358.55|14478.55|14358.55|14477.96|14357.96|7
1647536480000|2022-03-17 17:01:20|14477.85|14357.85|14476.22|14356.22|14477.85|14357.85|14476.09|14356.09|9
1647536490000|2022-03-17 17:01:30|14475.95|14355.95|14476.46|14356.46|14476.46|14356.46|14475.95|14355.95|6
1647536500000|2022-03-17 17:01:40|14476.51|14356.51|14476.49|14356.49|14477.24|14357.24|14476.46|14356.46|10
1647536510000|2022-03-17 17:01:50|14475.88|14355.88|14476.91|14356.91|14476.91|14356.91|14475.88|14355.88|9
1647536520000|2022-03-17 17:02:00|14477.69|14357.69|14476.86|14356.86|14477.71|14357.71|14476.86|14356.86|10
1647536530000|2022-03-17 17:02:10|14476.73|14356.73|14474.62|14354.62|14476.73|14356.73|14474.62|14354.62|9
1647536540000|2022-03-17 17:02:20|14474.7|14354.7|14471.35|14351.35|14474.7|14354.7|14471.35|14351.35|10
1647536550000|2022-03-17 17:02:30|14471.37|14351.37|14467.45|14347.45|14471.37|14351.37|14466.52|14346.52|9
1647536560000|2022-03-17 17:02:40|14467.57|14347.57|14466.91|14346.91|14467.79|14347.79|14466.91|14346.91|10
1647536570000|2022-03-17 17:02:50|14466.93|14346.93|14466.37|14346.37|14467.03|14347.03|14466.19|14346.19|8
1647536580000|2022-03-17 17:03:00|14466.43|14346.43|14465.62|14345.62|14466.62|14346.62|14465.2|14345.2|9
1647536590000|2022-03-17 17:03:10|14465.48|14345.48|14465.71|14345.71|14465.85|14345.85|14465.33|14345.33|8
1647536600000|2022-03-17 17:03:20|14465.75|14345.75|14466.12|14346.12|14466.2|14346.2|14465.64|14345.64|9
1647536610000|2022-03-17 17:03:30|14466.03|14346.03|14465.98|14345.98|14466.28|14346.28|14465.98|14345.98|7
1647536620000|2022-03-17 17:03:40|14465.84|14345.84|14464.89|14344.89|14466.03|14346.03|14464.59|14344.59|9
1647536630000|2022-03-17 17:03:50|14464.77|14344.77|14464.54|14344.54|14465.12|14345.12|14464.54|14344.54|10
1647536640000|2022-03-17 17:04:00|14465.22|14345.22|14465.99|14345.99|14465.99|14345.99|14465.04|14345.04|10
1647536650000|2022-03-17 17:04:10|14466.21|14346.21|14466.87|14346.87|14466.9|14346.9|14466.16|14346.16|10
1647536660000|2022-03-17 17:04:20|14467.51|14347.51|14467.83|14347.83|14468.16|14348.16|14467.23|14347.23|8
1647536670000|2022-03-17 17:04:30|14468.08|14348.08|14467.62|14347.62|14468.49|14348.49|14467.62|14347.62|10
1647536680000|2022-03-17 17:04:40|14467.1|14347.1|14467.09|14347.09|14467.1|14347.1|14466.5|14346.5|9
1647536690000|2022-03-17 17:04:50|14467.26|14347.26|14467.96|14347.96|14467.98|14347.98|14467.25|14347.25|9
1647536700000|2022-03-17 17:05:00|14467.92|14347.92|14468.5|14348.5|14468.64|14348.64|14467.92|14347.92|10
1647536710000|2022-03-17 17:05:10|14468.42|14348.42|14468.67|14348.67|14469.04|14349.04|14467.96|14347.96|10
1647536720000|2022-03-17 17:05:20|14468.64|14348.64|14468.63|14348.63|14469.41|14349.41|14468.63|14348.63|10
1647536730000|2022-03-17 17:05:30|14468.64|14348.64|14469.44|14349.44|14469.73|14349.73|14468.44|14348.44|9
1647536740000|2022-03-17 17:05:40|14469.56|14349.56|14469.84|14349.84|14469.84|14349.84|14469.54|14349.54|10
1647536750000|2022-03-17 17:05:50|14469.87|14349.87|14469.48|14349.48|14469.87|14349.87|14468.78|14348.78|10
1647536760000|2022-03-17 17:06:00|14469.49|14349.49|14470.16|14350.16|14470.17|14350.17|14469.25|14349.25|9
1647536770000|2022-03-17 17:06:10|14470.41|14350.41|14468.32|14348.32|14470.43|14350.43|14468.32|14348.32|9
1647536780000|2022-03-17 17:06:20|14467.94|14347.94|14465.53|14345.53|14467.94|14347.94|14465.53|14345.53|9
1647536790000|2022-03-17 17:06:30|14465.24|14345.24|14462.17|14342.17|14465.24|14345.24|14462.17|14342.17|10
1647536800000|2022-03-17 17:06:40|14461.33|14341.33|14461.4|14341.4|14461.42|14341.42|14460.78|14340.78|10
1647536810000|2022-03-17 17:06:50|14461.49|14341.49|14460.11|14340.11|14461.71|14341.71|14460.11|14340.11|10
1647536820000|2022-03-17 17:07:00|14459.86|14339.86|14459.64|14339.64|14460.08|14340.08|14459.64|14339.64|9
1647536830000|2022-03-17 17:07:10|14459.73|14339.73|14458.97|14338.97|14459.86|14339.86|14458.97|14338.97|10
1647536840000|2022-03-17 17:07:20|14458.98|14338.98|14458.58|14338.58|14458.98|14338.98|14458.14|14338.14|10
1647536850000|2022-03-17 17:07:30|14458.49|14338.49|14458.66|14338.66|14458.79|14338.79|14458.49|14338.49|10
1647536860000|2022-03-17 17:07:40|14458.91|14338.91|14458.31|14338.31|14458.91|14338.91|14458.31|14338.31|9
1647536870000|2022-03-17 17:07:50|14458.19|14338.19|14456.66|14336.66|14458.39|14338.39|14456.66|14336.66|10
1647536880000|2022-03-17 17:08:00|14456.14|14336.14|14454.12|14334.12|14456.14|14336.14|14454.12|14334.12|9
1647536890000|2022-03-17 17:08:10|14453.84|14333.84|14453.68|14333.68|14453.84|14333.84|14453.59|14333.59|7
1647536900000|2022-03-17 17:08:20|14454.01|14334.01|14453.99|14333.99|14454.01|14334.01|14453.68|14333.68|9
1647536910000|2022-03-17 17:08:30|14453.88|14333.88|14453.32|14333.32|14453.88|14333.88|14453.17|14333.17|10
1647536920000|2022-03-17 17:08:40|14453.3|14333.3|14450.47|14330.47|14453.38|14333.38|14450.47|14330.47|10
1647536930000|2022-03-17 17:08:50|14450.89|14330.89|14450.73|14330.73|14451.78|14331.78|14450.73|14330.73|9
1647536940000|2022-03-17 17:09:00|14450.72|14330.72|14451.69|14331.69|14451.83|14331.83|14450.72|14330.72|10
1647536950000|2022-03-17 17:09:10|14451.84|14331.84|14453.28|14333.28|14453.39|14333.39|14451.38|14331.38|10
1647536960000|2022-03-17 17:09:20|14453.33|14333.33|14450.82|14330.82|14453.33|14333.33|14450.82|14330.82|9
1647536970000|2022-03-17 17:09:30|14449.73|14329.73|14449.49|14329.49|14450.51|14330.51|14449.49|14329.49|10
1647536980000|2022-03-17 17:09:40|14448.31|14328.31|14447.81|14327.81|14448.69|14328.69|14447.81|14327.81|10
1647536990000|2022-03-17 17:09:50|14447.18|14327.18|14445.76|14325.76|14447.24|14327.24|14445.11|14325.11|10
1647537000000|2022-03-17 17:10:00|14444.23|14324.23|14444.66|14324.66|14444.84|14324.84|14444.23|14324.23|10
1647537010000|2022-03-17 17:10:10|14444.5|14324.5|14443.24|14323.24|14444.5|14324.5|14443.24|14323.24|10
1647537020000|2022-03-17 17:10:20|14442.74|14322.74|14439.7|14319.7|14442.74|14322.74|14439.7|14319.7|10
1647537030000|2022-03-17 17:10:30|14438.98|14318.98|14428.17|14308.17|14438.98|14318.98|14428.17|14308.17|10
1647537040000|2022-03-17 17:10:40|14428.14|14308.14|14425.46|14305.46|14428.14|14308.14|14425.1|14305.1|10
1647537050000|2022-03-17 17:10:50|14425.32|14305.32|14425.02|14305.02|14425.33|14305.33|14423.75|14303.75|10
1647537060000|2022-03-17 17:11:00|14424.58|14304.58|14426.64|14306.64|14426.64|14306.64|14424.58|14304.58|10
1647537070000|2022-03-17 17:11:10|14426.82|14306.82|14428.65|14308.65|14428.65|14308.65|14426.65|14306.65|9
1647537080000|2022-03-17 17:11:20|14428.52|14308.52|14430.37|14310.37|14430.37|14310.37|14428.36|14308.36|10
1647537090000|2022-03-17 17:11:30|14430.39|14310.39|14432.08|14312.08|14432.08|14312.08|14430.39|14310.39|8
1647537100000|2022-03-17 17:11:40|14432.27|14312.27|14433.58|14313.58|14434.15|14314.15|14432.27|14312.27|10
1647537110000|2022-03-17 17:11:50|14432.64|14312.64|14433.8|14313.8|14434.52|14314.52|14432.64|14312.64|10
1647537120000|2022-03-17 17:12:00|14433.56|14313.56|14430.15|14310.15|14433.56|14313.56|14430.15|14310.15|10
1647537130000|2022-03-17 17:12:10|14430.03|14310.03|14429.04|14309.04|14430.03|14310.03|14429.04|14309.04|9
1647537140000|2022-03-17 17:12:20|14429.01|14309.01|14421.83|14301.83|14429.01|14309.01|14421.83|14301.83|10
1647537150000|2022-03-17 17:12:30|14420.33|14300.33|14416.68|14296.68|14420.33|14300.33|14416.32|14296.32|10
1647537160000|2022-03-17 17:12:40|14416.58|14296.58|14416.31|14296.31|14416.95|14296.95|14416.29|14296.29|9
1647537170000|2022-03-17 17:12:50|14415.86|14295.86|14413.63|14293.63|14415.86|14295.86|14413.63|14293.63|10
1647537180000|2022-03-17 17:13:00|14414.32|14294.32|14414.37|14294.37|14414.37|14294.37|14413.38|14293.38|10
1647537190000|2022-03-17 17:13:10|14414.35|14294.35|14416.42|14296.42|14416.54|14296.54|14414.35|14294.35|10
1647537200000|2022-03-17 17:13:20|14416.47|14296.47|14416.03|14296.03|14416.78|14296.78|14415.97|14295.97|9
1647537210000|2022-03-17 17:13:30|14415.94|14295.94|14413.39|14293.39|14416.27|14296.27|14413.39|14293.39|9
1647537220000|2022-03-17 17:13:40|14412.64|14292.64|14405.85|14285.85|14412.71|14292.71|14405.85|14285.85|10
1647537230000|2022-03-17 17:13:50|14403.39|14283.39|14398.35|14278.35|14403.46|14283.46|14398.35|14278.35|10
1647537240000|2022-03-17 17:14:00|14397.23|14277.23|14399.48|14279.48|14399.48|14279.48|14396.43|14276.43|10
1647537250000|2022-03-17 17:14:10|14400.21|14280.21|14403.14|14283.14|14403.14|14283.14|14400.21|14280.21|10
1647537260000|2022-03-17 17:14:20|14400.8|14280.8|14398.37|14278.37|14400.8|14280.8|14398.37|14278.37|10
1647537270000|2022-03-17 17:14:30|14398.19|14278.19|14395.75|14275.75|14398.19|14278.19|14395.75|14275.75|10
1647537280000|2022-03-17 17:14:40|14395.82|14275.82|14393.95|14273.95|14396.03|14276.03|14393.77|14273.77|10
1647537290000|2022-03-17 17:14:50|14393.99|14273.99|14394.74|14274.74|14395.24|14275.24|14393.92|14273.92|10
1647537300000|2022-03-17 17:15:00|14397.1|14277.1|14400.58|14280.58|14400.58|14280.58|14397.01|14277.01|10
1647537310000|2022-03-17 17:15:10|14401.12|14281.12|14407.52|14287.52|14407.52|14287.52|14401.12|14281.12|10
1647537320000|2022-03-17 17:15:20|14408|14288|14409.86|14289.86|14410.42|14290.42|14408|14288|10
1647537330000|2022-03-17 17:15:30|14409.77|14289.77|14410.34|14290.34|14410.34|14290.34|14408.46|14288.46|10
1647537340000|2022-03-17 17:15:40|14408.31|14288.31|14406.02|14286.02|14409.49|14289.49|14406.02|14286.02|8
1647537350000|2022-03-17 17:15:50|14404.97|14284.97|14404.36|14284.36|14405.15|14285.15|14404.36|14284.36|9
1647537360000|2022-03-17 17:16:00|14404.22|14284.22|14403.06|14283.06|14404.22|14284.22|14403.06|14283.06|9
1647537370000|2022-03-17 17:16:10|14402.97|14282.97|14403.31|14283.31|14403.31|14283.31|14402.29|14282.29|10
1647537380000|2022-03-17 17:16:20|14403.87|14283.87|14407.13|14287.13|14407.13|14287.13|14403.35|14283.35|9
1647537390000|2022-03-17 17:16:30|14407.81|14287.81|14409.56|14289.56|14409.74|14289.74|14407.81|14287.81|10
1647537400000|2022-03-17 17:16:40|14409.62|14289.62|14411.59|14291.59|14411.59|14291.59|14409.54|14289.54|10
1647537410000|2022-03-17 17:16:50|14411.66|14291.66|14415.23|14295.23|14415.23|14295.23|14411.66|14291.66|9
1647537420000|2022-03-17 17:17:00|14415.53|14295.53|14418.31|14298.31|14418.74|14298.74|14415.26|14295.26|10
1647537430000|2022-03-17 17:17:10|14417.96|14297.96|14419.84|14299.84|14420.47|14300.47|14417.96|14297.96|10
1647537440000|2022-03-17 17:17:20|14419.83|14299.83|14422.91|14302.91|14422.99|14302.99|14419.45|14299.45|10
1647537450000|2022-03-17 17:17:30|14423.59|14303.59|14424.17|14304.17|14424.3|14304.3|14423.59|14303.59|8
1647537460000|2022-03-17 17:17:40|14424.2|14304.2|14425.52|14305.52|14425.52|14305.52|14424.2|14304.2|9
1647537470000|2022-03-17 17:17:50|14425.63|14305.63|14427.97|14307.97|14428.01|14308.01|14425.46|14305.46|10
1647537480000|2022-03-17 17:18:00|14428.04|14308.04|14430.56|14310.56|14430.7|14310.7|14428.04|14308.04|9
1647537490000|2022-03-17 17:18:10|14429.59|14309.59|14429.12|14309.12|14430.04|14310.04|14429.12|14309.12|9
1647537500000|2022-03-17 17:18:20|14428.29|14308.29|14429.64|14309.64|14430.02|14310.02|14428.29|14308.29|10
1647537510000|2022-03-17 17:18:30|14429.82|14309.82|14429.86|14309.86|14429.87|14309.87|14429.45|14309.45|8
1647537520000|2022-03-17 17:18:40|14429.88|14309.88|14432.99|14312.99|14432.99|14312.99|14429.88|14309.88|9
1647537530000|2022-03-17 17:18:50|14433.52|14313.52|14435.09|14315.09|14435.09|14315.09|14433.52|14313.52|9
1647537540000|2022-03-17 17:19:00|14434.96|14314.96|14439.06|14319.06|14439.06|14319.06|14434.96|14314.96|10
1647537550000|2022-03-17 17:19:10|14439.42|14319.42|14439.68|14319.68|14442.63|14322.63|14439.42|14319.42|9
1647537560000|2022-03-17 17:19:20|14439.71|14319.71|14440.24|14320.24|14440.53|14320.53|14439.71|14319.71|9
1647537570000|2022-03-17 17:19:30|14441.03|14321.03|14441.63|14321.63|14441.63|14321.63|14441.03|14321.03|9
1647537580000|2022-03-17 17:19:40|14441.49|14321.49|14445.36|14325.36|14445.36|14325.36|14441.49|14321.49|10
1647537590000|2022-03-17 17:19:50|14445.4|14325.4|14445.37|14325.37|14445.97|14325.97|14445.01|14325.01|10
1647537600000|2022-03-17 17:20:00|14445.35|14325.35|14446.76|14326.76|14446.78|14326.78|14445.22|14325.22|9
1647537610000|2022-03-17 17:20:10|14446.69|14326.69|14446.83|14326.83|14446.83|14326.83|14446.65|14326.65|8
1647537620000|2022-03-17 17:20:20|14447.94|14327.94|14448.39|14328.39|14448.48|14328.48|14447.65|14327.65|9
1647537630000|2022-03-17 17:20:30|14448.41|14328.41|14449.03|14329.03|14449.14|14329.14|14448.41|14328.41|8
1647537640000|2022-03-17 17:20:40|14449.26|14329.26|14451|14331|14451|14331|14449.14|14329.14|10
1647537650000|2022-03-17 17:20:50|14451.77|14331.77|14452.55|14332.55|14452.55|14332.55|14451.15|14331.15|8
1647537660000|2022-03-17 17:21:00|14452.82|14332.82|14451.47|14331.47|14453.06|14333.06|14451.45|14331.45|10
1647537670000|2022-03-17 17:21:10|14451.52|14331.52|14450.86|14330.86|14451.52|14331.52|14450.46|14330.46|9
1647537680000|2022-03-17 17:21:20|14450.13|14330.13|14449.92|14329.92|14450.22|14330.22|14449.18|14329.18|10
1647537690000|2022-03-17 17:21:30|14449.71|14329.71|14448.79|14328.79|14449.85|14329.85|14448.79|14328.79|9
1647537700000|2022-03-17 17:21:40|14448.75|14328.75|14449.21|14329.21|14449.37|14329.37|14448.67|14328.67|10
1647537710000|2022-03-17 17:21:50|14448.93|14328.93|14448.72|14328.72|14448.93|14328.93|14448.22|14328.22|10
1647537720000|2022-03-17 17:22:00|14448.46|14328.46|14446.46|14326.46|14448.57|14328.57|14446.46|14326.46|10
1647537730000|2022-03-17 17:22:10|14445.73|14325.73|14445.25|14325.25|14445.73|14325.73|14444.87|14324.87|9
1647537740000|2022-03-17 17:22:20|14445.59|14325.59|14447.83|14327.83|14447.83|14327.83|14444.98|14324.98|10
1647537750000|2022-03-17 17:22:30|14448.77|14328.77|14452.54|14332.54|14452.54|14332.54|14448.77|14328.77|10
1647537760000|2022-03-17 17:22:40|14452.62|14332.62|14453.49|14333.49|14453.52|14333.52|14452.6|14332.6|10
1647537770000|2022-03-17 17:22:50|14453.09|14333.09|14454.07|14334.07|14454.65|14334.65|14453.09|14333.09|10
1647537780000|2022-03-17 17:23:00|14454.65|14334.65|14453.46|14333.46|14454.65|14334.65|14453.44|14333.44|10
1647537790000|2022-03-17 17:23:10|14453.45|14333.45|14452.8|14332.8|14453.45|14333.45|14452.58|14332.58|10
1647537800000|2022-03-17 17:23:20|14452.86|14332.86|14454.25|14334.25|14454.25|14334.25|14452.83|14332.83|10
1647537810000|2022-03-17 17:23:30|14454.38|14334.38|14454.66|14334.66|14454.87|14334.87|14454.37|14334.37|9
1647537820000|2022-03-17 17:23:40|14454.2|14334.2|14452.47|14332.47|14454.2|14334.2|14452.12|14332.12|10
1647537830000|2022-03-17 17:23:50|14452.45|14332.45|14453.62|14333.62|14453.62|14333.62|14452.45|14332.45|10
1647537840000|2022-03-17 17:24:00|14453.52|14333.52|14454.59|14334.59|14454.59|14334.59|14453.52|14333.52|10
1647537850000|2022-03-17 17:24:10|14454.61|14334.61|14455.17|14335.17|14455.17|14335.17|14454.4|14334.4|7
1647537860000|2022-03-17 17:24:20|14455.4|14335.4|14454.71|14334.71|14455.4|14335.4|14454.45|14334.45|9
1647537870000|2022-03-17 17:24:30|14454.93|14334.93|14454.75|14334.75|14455.01|14335.01|14454.44|14334.44|9
1647537880000|2022-03-17 17:24:40|14454.99|14334.99|14456.45|14336.45|14456.73|14336.73|14454.82|14334.82|10
1647537890000|2022-03-17 17:24:50|14456.64|14336.64|14456.42|14336.42|14456.91|14336.91|14456.42|14336.42|8
1647537900000|2022-03-17 17:25:00|14457.84|14337.84|14459.36|14339.36|14459.36|14339.36|14457.84|14337.84|10
1647537910000|2022-03-17 17:25:10|14459.75|14339.75|14458.23|14338.23|14459.93|14339.93|14458.23|14338.23|10
1647537920000|2022-03-17 17:25:20|14458.24|14338.24|14457.41|14337.41|14458.24|14338.24|14457.19|14337.19|8
1647537930000|2022-03-17 17:25:30|14457.43|14337.43|14457.3|14337.3|14457.85|14337.85|14457.3|14337.3|9
1647537940000|2022-03-17 17:25:40|14457.96|14337.96|14459.26|14339.26|14459.37|14339.37|14457.74|14337.74|10
1647537950000|2022-03-17 17:25:50|14459.07|14339.07|14457.86|14337.86|14459.14|14339.14|14457.83|14337.83|10
1647537960000|2022-03-17 17:26:00|14458.09|14338.09|14458.65|14338.65|14459.27|14339.27|14458.09|14338.09|10
1647537970000|2022-03-17 17:26:10|14458.71|14338.71|14457.66|14337.66|14458.71|14338.71|14457|14337|10
1647537980000|2022-03-17 17:26:20|14457.79|14337.79|14458.99|14338.99|14459.36|14339.36|14457.79|14337.79|8
1647537990000|2022-03-17 17:26:30|14459.32|14339.32|14460.16|14340.16|14460.16|14340.16|14458.88|14338.88|10
1647538000000|2022-03-17 17:26:40|14460.15|14340.15|14460.57|14340.57|14461.52|14341.52|14460.15|14340.15|10
1647538010000|2022-03-17 17:26:50|14460.6|14340.6|14461.77|14341.77|14461.77|14341.77|14460.55|14340.55|9
1647538020000|2022-03-17 17:27:00|14461.78|14341.78|14466.68|14346.68|14466.7|14346.7|14461.78|14341.78|10
1647538030000|2022-03-17 17:27:10|14467.16|14347.16|14468.21|14348.21|14469.32|14349.32|14467.13|14347.13|10
1647538040000|2022-03-17 17:27:20|14468.18|14348.18|14468.73|14348.73|14469.26|14349.26|14468|14348|9
1647538050000|2022-03-17 17:27:30|14469|14349|14469.31|14349.31|14469.91|14349.91|14469|14349|10
1647538060000|2022-03-17 17:27:40|14469.42|14349.42|14468.5|14348.5|14469.88|14349.88|14468.49|14348.49|10
1647538070000|2022-03-17 17:27:50|14468.8|14348.8|14470.77|14350.77|14470.9|14350.9|14468.65|14348.65|10
1647538080000|2022-03-17 17:28:00|14470.87|14350.87|14470.34|14350.34|14470.87|14350.87|14469.84|14349.84|10
1647538090000|2022-03-17 17:28:10|14470.31|14350.31|14470.65|14350.65|14470.74|14350.74|14470.31|14350.31|8
1647538100000|2022-03-17 17:28:20|14470.4|14350.4|14469.78|14349.78|14470.51|14350.51|14469.63|14349.63|10
1647538110000|2022-03-17 17:28:30|14469.9|14349.9|14470.38|14350.38|14470.38|14350.38|14469.54|14349.54|10
1647538120000|2022-03-17 17:28:40|14470.56|14350.56|14471.72|14351.72|14471.98|14351.98|14470.56|14350.56|9
1647538130000|2022-03-17 17:28:50|14471.57|14351.57|14473.16|14353.16|14473.17|14353.17|14471.57|14351.57|9
1647538140000|2022-03-17 17:29:00|14473.36|14353.36|14473.88|14353.88|14473.98|14353.98|14473.36|14353.36|9
1647538150000|2022-03-17 17:29:10|14473.77|14353.77|14478.23|14358.23|14478.23|14358.23|14473.58|14353.58|9
1647538160000|2022-03-17 17:29:20|14478.31|14358.31|14480.02|14360.02|14480.32|14360.32|14478.31|14358.31|10
1647538170000|2022-03-17 17:29:30|14479.98|14359.98|14478.68|14358.68|14479.98|14359.98|14478.26|14358.26|9
1647538180000|2022-03-17 17:29:40|14478.34|14358.34|14475.72|14355.72|14478.34|14358.34|14475.72|14355.72|9
1647538190000|2022-03-17 17:29:50|14475.64|14355.64|14473.36|14353.36|14475.64|14355.64|14473.36|14353.36|10
1647538200000|2022-03-17 17:30:00|14472.82|14352.82|14472.16|14352.16|14473.27|14353.27|14472.05|14352.05|9
1647538210000|2022-03-17 17:30:10|14472.15|14352.15|14471.33|14351.33|14472.42|14352.42|14471.33|14351.33|7
1647538220000|2022-03-17 17:30:20|14471.29|14351.29|14470.57|14350.57|14471.31|14351.31|14470.57|14350.57|10
1647538230000|2022-03-17 17:30:30|14470.47|14350.47|14469.47|14349.47|14470.47|14350.47|14469.47|14349.47|10
1647538240000|2022-03-17 17:30:40|14469.4|14349.4|14469.56|14349.56|14469.56|14349.56|14468.87|14348.87|9
1647538250000|2022-03-17 17:30:50|14469.81|14349.81|14470.85|14350.85|14470.85|14350.85|14469.81|14349.81|9
1647538260000|2022-03-17 17:31:00|14470.86|14350.86|14472.31|14352.31|14472.31|14352.31|14470.86|14350.86|10
1647538270000|2022-03-17 17:31:10|14472.22|14352.22|14471.81|14351.81|14472.54|14352.54|14471.81|14351.81|9
1647538280000|2022-03-17 17:31:20|14472.21|14352.21|14471.99|14351.99|14472.33|14352.33|14471.69|14351.69|9
1647538290000|2022-03-17 17:31:30|14471.97|14351.97|14471.56|14351.56|14471.97|14351.97|14471.43|14351.43|9
1647538300000|2022-03-17 17:31:40|14471.13|14351.13|14471.77|14351.77|14471.77|14351.77|14470.59|14350.59|10
1647538310000|2022-03-17 17:31:50|14471.39|14351.39|14470.89|14350.89|14471.51|14351.51|14470.23|14350.23|10
1647538320000|2022-03-17 17:32:00|14470.99|14350.99|14471.29|14351.29|14471.67|14351.67|14470.91|14350.91|9
1647538330000|2022-03-17 17:32:10|14471.18|14351.18|14471.24|14351.24|14471.24|14351.24|14470.75|14350.75|7
1647538340000|2022-03-17 17:32:20|14471.62|14351.62|14471.49|14351.49|14471.62|14351.62|14471.07|14351.07|10
1647538350000|2022-03-17 17:32:30|14471.47|14351.47|14469.25|14349.25|14471.49|14351.49|14469.25|14349.25|9
1647538360000|2022-03-17 17:32:40|14469.16|14349.16|14468.03|14348.03|14469.16|14349.16|14468.03|14348.03|8
1647538370000|2022-03-17 17:32:50|14468.06|14348.06|14468.76|14348.76|14468.76|14348.76|14468.06|14348.06|9
1647538380000|2022-03-17 17:33:00|14468.1|14348.1|14467.39|14347.39|14468.1|14348.1|14467.11|14347.11|9
1647538390000|2022-03-17 17:33:10|14467.34|14347.34|14469.48|14349.48|14469.48|14349.48|14467.34|14347.34|10
1647538400000|2022-03-17 17:33:20|14469.17|14349.17|14469.04|14349.04|14469.75|14349.75|14468.81|14348.81|8
1647538410000|2022-03-17 17:33:30|14469.22|14349.22|14468.91|14348.91|14469.31|14349.31|14468.7|14348.7|6
1647538420000|2022-03-17 17:33:40|14468.88|14348.88|14467.75|14347.75|14468.88|14348.88|14467.75|14347.75|10
1647538430000|2022-03-17 17:33:50|14467.15|14347.15|14467.99|14347.99|14468.18|14348.18|14467.12|14347.12|9
1647538440000|2022-03-17 17:34:00|14467.48|14347.48|14467.3|14347.3|14467.84|14347.84|14467.3|14347.3|8
1647538450000|2022-03-17 17:34:10|14467.2|14347.2|14466.75|14346.75|14467.2|14347.2|14466.75|14346.75|7
1647538460000|2022-03-17 17:34:20|14466.77|14346.77|14464.39|14344.39|14466.88|14346.88|14464.36|14344.36|10
1647538470000|2022-03-17 17:34:30|14463.46|14343.46|14462.25|14342.25|14463.92|14343.92|14462.25|14342.25|9
1647538480000|2022-03-17 17:34:40|14462.31|14342.31|14462.47|14342.47|14462.47|14342.47|14461.5|14341.5|10
1647538490000|2022-03-17 17:34:50|14462.27|14342.27|14462.71|14342.71|14462.99|14342.99|14462.27|14342.27|10
1647538500000|2022-03-17 17:35:00|14461.95|14341.95|14461|14341|14461.95|14341.95|14460.9|14340.9|10
1647538510000|2022-03-17 17:35:10|14460.92|14340.92|14460.41|14340.41|14461.15|14341.15|14460.25|14340.25|8
1647538520000|2022-03-17 17:35:20|14460.26|14340.26|14459.62|14339.62|14460.3|14340.3|14459.01|14339.01|10
1647538530000|2022-03-17 17:35:30|14459.58|14339.58|14460.13|14340.13|14460.13|14340.13|14459.58|14339.58|10
1647538540000|2022-03-17 17:35:40|14460.16|14340.16|14460.22|14340.22|14460.85|14340.85|14460.16|14340.16|7
1647538550000|2022-03-17 17:35:50|14460.59|14340.59|14461.39|14341.39|14461.39|14341.39|14460.19|14340.19|10
1647538560000|2022-03-17 17:36:00|14461.41|14341.41|14462.28|14342.28|14462.3|14342.3|14461.41|14341.41|10
1647538570000|2022-03-17 17:36:10|14462.42|14342.42|14463.2|14343.2|14463.2|14343.2|14462.08|14342.08|10
1647538580000|2022-03-17 17:36:20|14463.05|14343.05|14464.14|14344.14|14464.27|14344.27|14463.05|14343.05|10
1647538590000|2022-03-17 17:36:30|14464.47|14344.47|14464.7|14344.7|14465.03|14345.03|14464.02|14344.02|9
1647538600000|2022-03-17 17:36:40|14464.95|14344.95|14465.4|14345.4|14465.54|14345.54|14464.71|14344.71|10
1647538610000|2022-03-17 17:36:50|14465.21|14345.21|14465.03|14345.03|14465.31|14345.31|14464.94|14344.94|9
1647538620000|2022-03-17 17:37:00|14465.1|14345.1|14466.51|14346.51|14466.51|14346.51|14465.09|14345.09|9
1647538630000|2022-03-17 17:37:10|14466.95|14346.95|14468.15|14348.15|14469.32|14349.32|14466.95|14346.95|10
1647538640000|2022-03-17 17:37:20|14467.75|14347.75|14465.25|14345.25|14467.75|14347.75|14465.25|14345.25|10
1647538650000|2022-03-17 17:37:30|14465.13|14345.13|14464.03|14344.03|14465.13|14345.13|14463.99|14343.99|9
1647538660000|2022-03-17 17:37:40|14464.14|14344.14|14463.39|14343.39|14464.14|14344.14|14463.39|14343.39|7
1647538670000|2022-03-17 17:37:50|14463.36|14343.36|14463.74|14343.74|14463.74|14343.74|14463.29|14343.29|10
1647538680000|2022-03-17 17:38:00|14463.84|14343.84|14461.55|14341.55|14463.84|14343.84|14461.55|14341.55|9
1647538690000|2022-03-17 17:38:10|14461.29|14341.29|14461.03|14341.03|14461.29|14341.29|14460.96|14340.96|10
1647538700000|2022-03-17 17:38:20|14460.89|14340.89|14460.53|14340.53|14460.89|14340.89|14460.14|14340.14|8
1647538710000|2022-03-17 17:38:30|14460.87|14340.87|14461.07|14341.07|14461.16|14341.16|14460.85|14340.85|9
1647538720000|2022-03-17 17:38:40|14461.03|14341.03|14458.93|14338.93|14461.03|14341.03|14458.93|14338.93|9
1647538730000|2022-03-17 17:38:50|14458.91|14338.91|14457.61|14337.61|14458.91|14338.91|14457.61|14337.61|8
1647538740000|2022-03-17 17:39:00|14457.6|14337.6|14456.56|14336.56|14457.6|14337.6|14456.56|14336.56|10
1647538750000|2022-03-17 17:39:10|14456.67|14336.67|14456.03|14336.03|14456.82|14336.82|14455.87|14335.87|9
1647538760000|2022-03-17 17:39:20|14456.08|14336.08|14456.54|14336.54|14456.54|14336.54|14456.01|14336.01|10
1647538770000|2022-03-17 17:39:30|14456.27|14336.27|14457.71|14337.71|14457.71|14337.71|14456.27|14336.27|10
1647538780000|2022-03-17 17:39:40|14457.9|14337.9|14456.76|14336.76|14457.93|14337.93|14456.44|14336.44|8
1647538790000|2022-03-17 17:39:50|14456.7|14336.7|14458.73|14338.73|14458.78|14338.78|14456.7|14336.7|10
1647538800000|2022-03-17 17:40:00|14458.62|14338.62|14458.31|14338.31|14458.87|14338.87|14457.56|14337.56|9
1647538810000|2022-03-17 17:40:10|14458.17|14338.17|14459.39|14339.39|14459.39|14339.39|14458.09|14338.09|9
1647538820000|2022-03-17 17:40:20|14459.42|14339.42|14460.28|14340.28|14460.28|14340.28|14459.19|14339.19|10
1647538830000|2022-03-17 17:40:30|14460.29|14340.29|14461.97|14341.97|14462.06|14342.06|14460.29|14340.29|10
1647538840000|2022-03-17 17:40:40|14462.24|14342.24|14464.29|14344.29|14464.32|14344.32|14462.24|14342.24|10
1647538850000|2022-03-17 17:40:50|14464.45|14344.45|14466.24|14346.24|14466.24|14346.24|14464.45|14344.45|10
1647538860000|2022-03-17 17:41:00|14466.34|14346.34|14467.85|14347.85|14467.85|14347.85|14466.34|14346.34|10
1647538870000|2022-03-17 17:41:10|14469.1|14349.1|14470.43|14350.43|14470.43|14350.43|14469.07|14349.07|10
1647538880000|2022-03-17 17:41:20|14470.38|14350.38|14472.02|14352.02|14472.02|14352.02|14470.38|14350.38|10
1647538890000|2022-03-17 17:41:30|14472.26|14352.26|14478.71|14358.71|14478.71|14358.71|14472.26|14352.26|10
1647538900000|2022-03-17 17:41:40|14478.88|14358.88|14481.92|14361.92|14482.44|14362.44|14478.88|14358.88|10
1647538910000|2022-03-17 17:41:50|14481.46|14361.46|14481.21|14361.21|14481.63|14361.63|14480.32|14360.32|10
1647538920000|2022-03-17 17:42:00|14481.26|14361.26|14481.59|14361.59|14482.52|14362.52|14481.2|14361.2|9
1647538930000|2022-03-17 17:42:10|14481.57|14361.57|14481.14|14361.14|14481.59|14361.59|14481.14|14361.14|7
1647538940000|2022-03-17 17:42:20|14481.06|14361.06|14480.88|14360.88|14481.06|14361.06|14480.84|14360.84|9
1647538950000|2022-03-17 17:42:30|14480.79|14360.79|14480.89|14360.89|14481.11|14361.11|14480.3|14360.3|8
1647538960000|2022-03-17 17:42:40|14480.77|14360.77|14478.94|14358.94|14480.94|14360.94|14478.94|14358.94|9
1647538970000|2022-03-17 17:42:50|14478.86|14358.86|14476.47|14356.47|14478.86|14358.86|14476.37|14356.37|10
1647538980000|2022-03-17 17:43:00|14476.57|14356.57|14476.2|14356.2|14476.57|14356.57|14476.07|14356.07|7
1647538990000|2022-03-17 17:43:10|14476.11|14356.11|14476.56|14356.56|14476.74|14356.74|14475.95|14355.95|9
1647539000000|2022-03-17 17:43:20|14476.27|14356.27|14474.52|14354.52|14476.27|14356.27|14474.52|14354.52|9
1647539010000|2022-03-17 17:43:30|14474.18|14354.18|14473.76|14353.76|14474.18|14354.18|14473.72|14353.72|8
1647539020000|2022-03-17 17:43:40|14473.73|14353.73|14473.14|14353.14|14473.82|14353.82|14473.01|14353.01|8
1647539030000|2022-03-17 17:43:50|14473.24|14353.24|14472.53|14352.53|14473.31|14353.31|14472.53|14352.53|10
1647539040000|2022-03-17 17:44:00|14472.45|14352.45|14470.55|14350.55|14472.45|14352.45|14470.55|14350.55|10
1647539050000|2022-03-17 17:44:10|14470|14350|14468.64|14348.64|14470|14350|14468.58|14348.58|7
1647539060000|2022-03-17 17:44:20|14468.68|14348.68|14466.12|14346.12|14468.69|14348.69|14466.12|14346.12|9
1647539070000|2022-03-17 17:44:30|14465.98|14345.98|14467.75|14347.75|14467.79|14347.79|14465.98|14345.98|10
1647539080000|2022-03-17 17:44:40|14467.8|14347.8|14466.71|14346.71|14467.8|14347.8|14466.47|14346.47|10
1647539090000|2022-03-17 17:44:50|14466.7|14346.7|14465.1|14345.1|14466.7|14346.7|14465.07|14345.07|10
1647539100000|2022-03-17 17:45:00|14464.95|14344.95|14463.24|14343.24|14464.96|14344.96|14463.17|14343.17|9
1647539110000|2022-03-17 17:45:10|14463.29|14343.29|14463.36|14343.36|14463.36|14343.36|14462.98|14342.98|10
1647539120000|2022-03-17 17:45:20|14463.08|14343.08|14464.17|14344.17|14464.17|14344.17|14463.08|14343.08|10
1647539130000|2022-03-17 17:45:30|14464.13|14344.13|14464.09|14344.09|14464.13|14344.13|14464.02|14344.02|6
1647539140000|2022-03-17 17:45:40|14464.3|14344.3|14468.52|14348.52|14468.85|14348.85|14464.3|14344.3|9
1647539150000|2022-03-17 17:45:50|14468.71|14348.71|14471.8|14351.8|14472.61|14352.61|14468.71|14348.71|10
1647539160000|2022-03-17 17:46:00|14471.93|14351.93|14473.55|14353.55|14473.55|14353.55|14471.72|14351.72|9
1647539170000|2022-03-17 17:46:10|14472.43|14352.43|14472.62|14352.62|14472.64|14352.64|14472.43|14352.43|8
1647539180000|2022-03-17 17:46:20|14472.96|14352.96|14473.79|14353.79|14473.79|14353.79|14472.88|14352.88|10
1647539190000|2022-03-17 17:46:30|14473.48|14353.48|14472.36|14352.36|14473.48|14353.48|14472.36|14352.36|8
1647539200000|2022-03-17 17:46:40|14472.34|14352.34|14472.53|14352.53|14472.57|14352.57|14471.6|14351.6|10
1647539210000|2022-03-17 17:46:50|14472.37|14352.37|14472.9|14352.9|14472.97|14352.97|14472.32|14352.32|10
1647539220000|2022-03-17 17:47:00|14472.91|14352.91|14473.68|14353.68|14474.08|14354.08|14472.74|14352.74|8
1647539230000|2022-03-17 17:47:10|14473.19|14353.19|14473.77|14353.77|14474.35|14354.35|14473.08|14353.08|9
1647539240000|2022-03-17 17:47:20|14473.65|14353.65|14473.13|14353.13|14473.71|14353.71|14473.13|14353.13|10
1647539250000|2022-03-17 17:47:30|14472.77|14352.77|14474.16|14354.16|14474.16|14354.16|14472.68|14352.68|7
1647539260000|2022-03-17 17:47:40|14474.07|14354.07|14473.07|14353.07|14474.07|14354.07|14473.07|14353.07|9
1647539270000|2022-03-17 17:47:50|14473.25|14353.25|14476.1|14356.1|14476.12|14356.12|14473|14353|10
1647539280000|2022-03-17 17:48:00|14475.97|14355.97|14477.95|14357.95|14477.95|14357.95|14475.97|14355.97|10
1647539290000|2022-03-17 17:48:10|14478.21|14358.21|14480.8|14360.8|14480.8|14360.8|14478.21|14358.21|10
1647539300000|2022-03-17 17:48:20|14481.89|14361.89|14483.64|14363.64|14483.64|14363.64|14481.88|14361.88|10
1647539310000|2022-03-17 17:48:30|14483.7|14363.7|14487.91|14367.91|14487.91|14367.91|14483.7|14363.7|10
1647539320000|2022-03-17 17:48:40|14488.55|14368.55|14489.19|14369.19|14489.29|14369.29|14488.55|14368.55|10
1647539330000|2022-03-17 17:48:50|14488.86|14368.86|14489.9|14369.9|14489.9|14369.9|14488.86|14368.86|6
1647539340000|2022-03-17 17:49:00|14489.91|14369.91|14489.73|14369.73|14490.25|14370.25|14489.73|14369.73|7
1647539350000|2022-03-17 17:49:10|14489.74|14369.74|14489.98|14369.98|14490.38|14370.38|14489.74|14369.74|9
1647539360000|2022-03-17 17:49:20|14489.85|14369.85|14489.76|14369.76|14490.08|14370.08|14489.76|14369.76|9
1647539370000|2022-03-17 17:49:30|14489.79|14369.79|14490.45|14370.45|14490.45|14370.45|14489.79|14369.79|9
1647539380000|2022-03-17 17:49:40|14490.3|14370.3|14492.7|14372.7|14492.7|14372.7|14490.03|14370.03|10
1647539390000|2022-03-17 17:49:50|14492.74|14372.74|14493.54|14373.54|14493.87|14373.87|14492.74|14372.74|10
1647539400000|2022-03-17 17:50:00|14493.51|14373.51|14495.11|14375.11|14495.11|14375.11|14493.51|14373.51|10
1647539410000|2022-03-17 17:50:10|14495.15|14375.15|14497.13|14377.13|14497.13|14377.13|14495.15|14375.15|10
1647539420000|2022-03-17 17:50:20|14497.15|14377.15|14497.04|14377.04|14497.28|14377.28|14496.61|14376.61|8
1647539430000|2022-03-17 17:50:30|14497.24|14377.24|14498.01|14378.01|14498.01|14378.01|14497.24|14377.24|10
1647539440000|2022-03-17 17:50:40|14497.97|14377.97|14497.63|14377.63|14498.12|14378.12|14497.63|14377.63|10
1647539450000|2022-03-17 17:50:50|14497.85|14377.85|14498|14378|14498.25|14378.25|14497.66|14377.66|10
1647539460000|2022-03-17 17:51:00|14498.05|14378.05|14499.84|14379.84|14500.09|14380.09|14498.05|14378.05|9
1647539470000|2022-03-17 17:51:10|14500.09|14380.09|14501.28|14381.28|14501.46|14381.46|14500.09|14380.09|9
1647539480000|2022-03-17 17:51:20|14502.06|14382.06|14504.58|14384.58|14504.72|14384.72|14502.06|14382.06|10
1647539490000|2022-03-17 17:51:30|14504.6|14384.6|14505.16|14385.16|14505.35|14385.35|14504.6|14384.6|9
1647539500000|2022-03-17 17:51:40|14505.15|14385.15|14503.74|14383.74|14505.52|14385.52|14503.74|14383.74|8
1647539510000|2022-03-17 17:51:50|14503.66|14383.66|14503.83|14383.83|14503.97|14383.97|14503.54|14383.54|9
1647539520000|2022-03-17 17:52:00|14504.14|14384.14|14503.34|14383.34|14504.14|14384.14|14503.31|14383.31|10
1647539530000|2022-03-17 17:52:10|14503.11|14383.11|14505.86|14385.86|14505.86|14385.86|14503.11|14383.11|9
1647539540000|2022-03-17 17:52:20|14506.06|14386.06|14506.69|14386.69|14506.88|14386.88|14506.06|14386.06|10
1647539550000|2022-03-17 17:52:30|14506.9|14386.9|14508.46|14388.46|14508.46|14388.46|14506.9|14386.9|9
1647539560000|2022-03-17 17:52:40|14508.28|14388.28|14507.43|14387.43|14508.45|14388.45|14507.37|14387.37|10
1647539570000|2022-03-17 17:52:50|14507.1|14387.1|14508.6|14388.6|14508.61|14388.61|14507.1|14387.1|10
1647539580000|2022-03-17 17:53:00|14508.05|14388.05|14506.47|14386.47|14508.14|14388.14|14506.45|14386.45|9
1647539590000|2022-03-17 17:53:10|14506.17|14386.17|14502.71|14382.71|14506.17|14386.17|14502.71|14382.71|8
1647539600000|2022-03-17 17:53:20|14502.19|14382.19|14501.65|14381.65|14502.19|14382.19|14501.02|14381.02|10
1647539610000|2022-03-17 17:53:30|14501.81|14381.81|14502.31|14382.31|14502.31|14382.31|14501.81|14381.81|9
1647539620000|2022-03-17 17:53:40|14502.22|14382.22|14502.29|14382.29|14502.39|14382.39|14502.13|14382.13|5
1647539630000|2022-03-17 17:53:50|14502.08|14382.08|14500.8|14380.8|14502.56|14382.56|14500.8|14380.8|10
1647539640000|2022-03-17 17:54:00|14500.19|14380.19|14499.41|14379.41|14500.19|14380.19|14499.37|14379.37|8
1647539650000|2022-03-17 17:54:10|14499.39|14379.39|14499.5|14379.5|14499.84|14379.84|14499.11|14379.11|10
1647539660000|2022-03-17 17:54:20|14499.51|14379.51|14498.79|14378.79|14499.51|14379.51|14498.69|14378.69|5
1647539670000|2022-03-17 17:54:30|14498.7|14378.7|14497.82|14377.82|14499.01|14379.01|14497.82|14377.82|10
1647539680000|2022-03-17 17:54:40|14497.91|14377.91|14497.96|14377.96|14498.19|14378.19|14497.62|14377.62|10
1647539690000|2022-03-17 17:54:50|14497.66|14377.66|14495.95|14375.95|14497.66|14377.66|14495.9|14375.9|10
1647539700000|2022-03-17 17:55:00|14495.88|14375.88|14496.98|14376.98|14496.98|14376.98|14495.88|14375.88|10
1647539710000|2022-03-17 17:55:10|14496.97|14376.97|14496.61|14376.61|14496.97|14376.97|14495.5|14375.5|10
1647539720000|2022-03-17 17:55:20|14496.8|14376.8|14496.7|14376.7|14496.8|14376.8|14495.74|14375.74|10
1647539730000|2022-03-17 17:55:30|14496.88|14376.88|14497.9|14377.9|14498.04|14378.04|14496.88|14376.88|9
1647539740000|2022-03-17 17:55:40|14498.12|14378.12|14498.44|14378.44|14498.44|14378.44|14498.1|14378.1|9
1647539750000|2022-03-17 17:55:50|14498.33|14378.33|14498.46|14378.46|14499.42|14379.42|14498.22|14378.22|10
1647539760000|2022-03-17 17:56:00|14498.45|14378.45|14499.25|14379.25|14499.62|14379.62|14498.42|14378.42|9
1647539770000|2022-03-17 17:56:10|14499.14|14379.14|14500.05|14380.05|14500.05|14380.05|14499.01|14379.01|10
1647539780000|2022-03-17 17:56:20|14500.38|14380.38|14502.44|14382.44|14502.44|14382.44|14500.38|14380.38|9
1647539790000|2022-03-17 17:56:30|14502.58|14382.58|14504.47|14384.47|14504.78|14384.78|14502.58|14382.58|9
1647539800000|2022-03-17 17:56:40|14504.34|14384.34|14503.64|14383.64|14504.43|14384.43|14503.64|14383.64|9
1647539810000|2022-03-17 17:56:50|14503.47|14383.47|14502.79|14382.79|14503.47|14383.47|14502.41|14382.41|10
1647539820000|2022-03-17 17:57:00|14502.74|14382.74|14502.95|14382.95|14502.95|14382.95|14502.65|14382.65|4
1647539830000|2022-03-17 17:57:10|14503|14383|14503.09|14383.09|14503.35|14383.35|14502.91|14382.91|7
1647539840000|2022-03-17 17:57:20|14502.85|14382.85|14502.47|14382.47|14502.95|14382.95|14502.47|14382.47|10
1647539850000|2022-03-17 17:57:30|14502.6|14382.6|14501.87|14381.87|14502.86|14382.86|14501.87|14381.87|9
1647539860000|2022-03-17 17:57:40|14501.31|14381.31|14501.13|14381.13|14501.56|14381.56|14501.13|14381.13|8
1647539870000|2022-03-17 17:57:50|14501.12|14381.12|14500.92|14380.92|14501.17|14381.17|14500.85|14380.85|7
1647539880000|2022-03-17 17:58:00|14500.26|14380.26|14500.66|14380.66|14500.91|14380.91|14499.95|14379.95|10
1647539890000|2022-03-17 17:58:10|14500.64|14380.64|14504.62|14384.62|14504.62|14384.62|14500.33|14380.33|10
1647539900000|2022-03-17 17:58:20|14504.88|14384.88|14507.08|14387.08|14507.08|14387.08|14504.88|14384.88|10
1647539910000|2022-03-17 17:58:30|14506.95|14386.95|14504.05|14384.05|14506.96|14386.96|14504.05|14384.05|7
1647539920000|2022-03-17 17:58:40|14504.12|14384.12|14504.22|14384.22|14504.44|14384.44|14503.63|14383.63|10
1647539930000|2022-03-17 17:58:50|14504.35|14384.35|14502.38|14382.38|14504.35|14384.35|14502.38|14382.38|10
1647539940000|2022-03-17 17:59:00|14502.06|14382.06|14502.22|14382.22|14502.24|14382.24|14501.97|14381.97|10
1647539950000|2022-03-17 17:59:10|14502.2|14382.2|14501.58|14381.58|14502.43|14382.43|14501.58|14381.58|7
1647539960000|2022-03-17 17:59:20|14501.69|14381.69|14500.51|14380.51|14501.69|14381.69|14500.51|14380.51|10
1647539970000|2022-03-17 17:59:30|14500.64|14380.64|14501.65|14381.65|14501.76|14381.76|14500.37|14380.37|10
1647539980000|2022-03-17 17:59:40|14501.67|14381.67|14500.01|14380.01|14501.67|14381.67|14500.01|14380.01|10
1647539990000|2022-03-17 17:59:50|14499.91|14379.91|14499.59|14379.59|14499.96|14379.96|14499.59|14379.59|10
1647540000000|2022-03-17 18:00:00|14499.55|14379.55|14500.33|14380.33|14500.33|14380.33|14499.55|14379.55|9
1647540010000|2022-03-17 18:00:10|14500.61|14380.61|14502.12|14382.12|14502.24|14382.24|14500.61|14380.61|10
1647540020000|2022-03-17 18:00:20|14502.08|14382.08|14504.49|14384.49|14504.49|14384.49|14502.08|14382.08|10
1647540030000|2022-03-17 18:00:30|14504.44|14384.44|14504.85|14384.85|14504.85|14384.85|14504.44|14384.44|10
1647540040000|2022-03-17 18:00:40|14504.1|14384.1|14502.14|14382.14|14504.1|14384.1|14501.98|14381.98|10
1647540050000|2022-03-17 18:00:50|14502.01|14382.01|14499.4|14379.4|14502.01|14382.01|14499.4|14379.4|10
1647540060000|2022-03-17 18:01:00|14499.24|14379.24|14499.75|14379.75|14499.92|14379.92|14499|14379|10
1647540070000|2022-03-17 18:01:10|14499.63|14379.63|14499.47|14379.47|14499.63|14379.63|14499.47|14379.47|6
1647540080000|2022-03-17 18:01:20|14499.83|14379.83|14498.99|14378.99|14499.93|14379.93|14498.99|14378.99|9
1647540090000|2022-03-17 18:01:30|14499.14|14379.14|14499.96|14379.96|14499.96|14379.96|14498.94|14378.94|10
1647540100000|2022-03-17 18:01:40|14499.7|14379.7|14499.53|14379.53|14499.74|14379.74|14499.16|14379.16|10
1647540110000|2022-03-17 18:01:50|14499.41|14379.41|14499.97|14379.97|14500.07|14380.07|14499.26|14379.26|10
1647540120000|2022-03-17 18:02:00|14498.88|14378.88|14497.03|14377.03|14498.88|14378.88|14497.03|14377.03|10
1647540130000|2022-03-17 18:02:10|14497.31|14377.31|14496.23|14376.23|14497.75|14377.75|14495.99|14375.99|10
1647540140000|2022-03-17 18:02:20|14496.13|14376.13|14495.13|14375.13|14496.13|14376.13|14495.13|14375.13|10
1647540150000|2022-03-17 18:02:30|14494.81|14374.81|14494.61|14374.61|14494.81|14374.81|14494.34|14374.34|9
1647540160000|2022-03-17 18:02:40|14494.6|14374.6|14491.95|14371.95|14494.6|14374.6|14491.95|14371.95|9
1647540170000|2022-03-17 18:02:50|14492.01|14372.01|14489.85|14369.85|14492.01|14372.01|14489.54|14369.54|10
1647540180000|2022-03-17 18:03:00|14489.98|14369.98|14492.94|14372.94|14492.94|14372.94|14489.98|14369.98|10
1647540190000|2022-03-17 18:03:10|14493.35|14373.35|14492.04|14372.04|14493.35|14373.35|14492.04|14372.04|7
1647540200000|2022-03-17 18:03:20|14491.85|14371.85|14491.3|14371.3|14491.86|14371.86|14491.13|14371.13|8
1647540210000|2022-03-17 18:03:30|14490.96|14370.96|14491.54|14371.54|14491.82|14371.82|14490.96|14370.96|10
1647540220000|2022-03-17 18:03:40|14491.56|14371.56|14491.73|14371.73|14491.97|14371.97|14491.54|14371.54|10
1647540230000|2022-03-17 18:03:50|14491.86|14371.86|14491.43|14371.43|14491.86|14371.86|14491.43|14371.43|9
1647540240000|2022-03-17 18:04:00|14491.42|14371.42|14491.17|14371.17|14491.92|14371.92|14490.79|14370.79|10
1647540250000|2022-03-17 18:04:10|14491.13|14371.13|14494.19|14374.19|14494.19|14374.19|14491.13|14371.13|10
1647540260000|2022-03-17 18:04:20|14494.22|14374.22|14497.23|14377.23|14497.23|14377.23|14494.22|14374.22|9
1647540270000|2022-03-17 18:04:30|14498.12|14378.12|14498.4|14378.4|14498.4|14378.4|14497.91|14377.91|7
1647540280000|2022-03-17 18:04:40|14498.36|14378.36|14498.75|14378.75|14499.07|14379.07|14498.36|14378.36|10
1647540290000|2022-03-17 18:04:50|14498.84|14378.84|14499.22|14379.22|14499.22|14379.22|14498.67|14378.67|10
1647540300000|2022-03-17 18:05:00|14499.44|14379.44|14500.41|14380.41|14500.41|14380.41|14498.98|14378.98|10
1647540310000|2022-03-17 18:05:10|14500.66|14380.66|14501.79|14381.79|14501.79|14381.79|14500.66|14380.66|8
1647540320000|2022-03-17 18:05:20|14501.8|14381.8|14504.68|14384.68|14504.68|14384.68|14501.8|14381.8|10
1647540330000|2022-03-17 18:05:30|14504.79|14384.79|14505.22|14385.22|14505.22|14385.22|14504.6|14384.6|10
1647540340000|2022-03-17 18:05:40|14505.09|14385.09|14505.04|14385.04|14505.38|14385.38|14504.23|14384.23|9
1647540350000|2022-03-17 18:05:50|14505.65|14385.65|14506.22|14386.22|14506.23|14386.23|14505.65|14385.65|10
1647540360000|2022-03-17 18:06:00|14507.02|14387.02|14508.47|14388.47|14509.16|14389.16|14507.02|14387.02|10
1647540370000|2022-03-17 18:06:10|14508.6|14388.6|14508.27|14388.27|14509.24|14389.24|14507.83|14387.83|10
1647540380000|2022-03-17 18:06:20|14508.3|14388.3|14508.44|14388.44|14508.44|14388.44|14507.89|14387.89|9
1647540390000|2022-03-17 18:06:30|14508.38|14388.38|14507.74|14387.74|14508.52|14388.52|14507.74|14387.74|10
1647540400000|2022-03-17 18:06:40|14507.84|14387.84|14507.82|14387.82|14507.98|14387.98|14507.58|14387.58|8
1647540410000|2022-03-17 18:06:50|14507.93|14387.93|14508.49|14388.49|14508.7|14388.7|14507.93|14387.93|9
1647540420000|2022-03-17 18:07:00|14508.42|14388.42|14507.32|14387.32|14508.42|14388.42|14507.21|14387.21|10
1647540430000|2022-03-17 18:07:10|14507.48|14387.48|14506.58|14386.58|14507.48|14387.48|14506.23|14386.23|10
1647540440000|2022-03-17 18:07:20|14506.6|14386.6|14506.25|14386.25|14506.8|14386.8|14506.13|14386.13|10
1647540450000|2022-03-17 18:07:30|14506.34|14386.34|14506.11|14386.11|14506.54|14386.54|14506.11|14386.11|9
1647540460000|2022-03-17 18:07:40|14506.08|14386.08|14505.74|14385.74|14506.29|14386.29|14504.99|14384.99|10
1647540470000|2022-03-17 18:07:50|14505.35|14385.35|14504.71|14384.71|14505.53|14385.53|14504.71|14384.71|10
1647540480000|2022-03-17 18:08:00|14504.59|14384.59|14503.49|14383.49|14504.69|14384.69|14503.49|14383.49|9
1647540490000|2022-03-17 18:08:10|14503.59|14383.59|14503.7|14383.7|14503.7|14383.7|14503.41|14383.41|10
1647540500000|2022-03-17 18:08:20|14503.75|14383.75|14503.68|14383.68|14503.75|14383.75|14502.94|14382.94|9
1647540510000|2022-03-17 18:08:30|14503.61|14383.61|14504.71|14384.71|14504.71|14384.71|14503.26|14383.26|8
1647540520000|2022-03-17 18:08:40|14504.62|14384.62|14505.95|14385.95|14506.73|14386.73|14504.62|14384.62|9
1647540530000|2022-03-17 18:08:50|14505.32|14385.32|14505.17|14385.17|14505.33|14385.33|14504.76|14384.76|10
1647540540000|2022-03-17 18:09:00|14505.1|14385.1|14505.66|14385.66|14505.96|14385.96|14504.88|14384.88|10
1647540550000|2022-03-17 18:09:10|14505.65|14385.65|14504.19|14384.19|14505.65|14385.65|14504.19|14384.19|7
1647540560000|2022-03-17 18:09:20|14503.94|14383.94|14506.56|14386.56|14506.56|14386.56|14503.94|14383.94|10
1647540570000|2022-03-17 18:09:30|14506.95|14386.95|14507.01|14387.01|14507.74|14387.74|14506.95|14386.95|10
1647540580000|2022-03-17 18:09:40|14507.12|14387.12|14506.43|14386.43|14507.19|14387.19|14506.43|14386.43|10
1647540590000|2022-03-17 18:09:50|14506.4|14386.4|14506.26|14386.26|14506.4|14386.4|14506.19|14386.19|8
1647540600000|2022-03-17 18:10:00|14506.23|14386.23|14506.24|14386.24|14506.69|14386.69|14506.23|14386.23|9
1647540610000|2022-03-17 18:10:10|14506.64|14386.64|14505.5|14385.5|14506.64|14386.64|14505.5|14385.5|9
1647540620000|2022-03-17 18:10:20|14505.34|14385.34|14504.99|14384.99|14505.54|14385.54|14504.82|14384.82|8
1647540630000|2022-03-17 18:10:30|14504.97|14384.97|14503.13|14383.13|14504.97|14384.97|14503.13|14383.13|8
1647540640000|2022-03-17 18:10:40|14502.19|14382.19|14500.34|14380.34|14502.19|14382.19|14500.34|14380.34|9
1647540650000|2022-03-17 18:10:50|14500.26|14380.26|14498.96|14378.96|14500.39|14380.39|14498.96|14378.96|10
1647540660000|2022-03-17 18:11:00|14498.94|14378.94|14497.86|14377.86|14499.24|14379.24|14497.78|14377.78|10
1647540670000|2022-03-17 18:11:10|14497.85|14377.85|14497.79|14377.79|14498.15|14378.15|14497.57|14377.57|7
1647540680000|2022-03-17 18:11:20|14498.09|14378.09|14496.51|14376.51|14498.09|14378.09|14496.51|14376.51|9
1647540690000|2022-03-17 18:11:30|14496.31|14376.31|14496.82|14376.82|14496.82|14376.82|14496.26|14376.26|9
1647540700000|2022-03-17 18:11:40|14496.78|14376.78|14497.57|14377.57|14497.57|14377.57|14496.78|14376.78|10
1647540710000|2022-03-17 18:11:50|14497.49|14377.49|14497.26|14377.26|14498.1|14378.1|14497.26|14377.26|9
1647540720000|2022-03-17 18:12:00|14497.15|14377.15|14496.49|14376.49|14497.44|14377.44|14496.24|14376.24|10
1647540730000|2022-03-17 18:12:10|14496.31|14376.31|14494.08|14374.08|14496.31|14376.31|14494.01|14374.01|9
1647540740000|2022-03-17 18:12:20|14493.89|14373.89|14493.92|14373.92|14494.45|14374.45|14493.85|14373.85|10
1647540750000|2022-03-17 18:12:30|14493.56|14373.56|14493.26|14373.26|14493.97|14373.97|14493.26|14373.26|9
1647540760000|2022-03-17 18:12:40|14492.79|14372.79|14487.46|14367.46|14492.79|14372.79|14487.46|14367.46|10
1647540770000|2022-03-17 18:12:50|14487.1|14367.1|14482.35|14362.35|14487.1|14367.1|14481.49|14361.49|10
1647540780000|2022-03-17 18:13:00|14481.54|14361.54|14483.02|14363.02|14483.02|14363.02|14481.51|14361.51|9
1647540790000|2022-03-17 18:13:10|14482.97|14362.97|14482.7|14362.7|14483.19|14363.19|14482.39|14362.39|9
1647540800000|2022-03-17 18:13:20|14481.7|14361.7|14482.26|14362.26|14482.66|14362.66|14481.7|14361.7|10
1647540810000|2022-03-17 18:13:30|14482.48|14362.48|14481.94|14361.94|14482.54|14362.54|14481.59|14361.59|9
1647540820000|2022-03-17 18:13:40|14482.75|14362.75|14486.33|14366.33|14486.33|14366.33|14482.74|14362.74|10
1647540830000|2022-03-17 18:13:50|14486.85|14366.85|14488.11|14368.11|14488.27|14368.27|14486.83|14366.83|6
1647540840000|2022-03-17 18:14:00|14487.81|14367.81|14488.01|14368.01|14488.83|14368.83|14487.64|14367.64|9
1647540850000|2022-03-17 18:14:10|14487.96|14367.96|14487.94|14367.94|14488.53|14368.53|14487.83|14367.83|8
1647540860000|2022-03-17 18:14:20|14488.38|14368.38|14489.04|14369.04|14489.23|14369.23|14488.38|14368.38|10
1647540870000|2022-03-17 18:14:30|14488.67|14368.67|14488.74|14368.74|14488.75|14368.75|14488.61|14368.61|8
1647540880000|2022-03-17 18:14:40|14488.84|14368.84|14487.26|14367.26|14488.9|14368.9|14487.26|14367.26|8
1647540890000|2022-03-17 18:14:50|14487.02|14367.02|14486.51|14366.51|14487.02|14367.02|14486.51|14366.51|10
1647540900000|2022-03-17 18:15:00|14486.28|14366.28|14485.57|14365.57|14486.29|14366.29|14485.57|14365.57|8
1647540910000|2022-03-17 18:15:10|14485.08|14365.08|14485.02|14365.02|14485.23|14365.23|14484.78|14364.78|10
1647540920000|2022-03-17 18:15:20|14485.09|14365.09|14484.92|14364.92|14485.6|14365.6|14484.92|14364.92|8
1647540930000|2022-03-17 18:15:30|14484.94|14364.94|14484.21|14364.21|14484.94|14364.94|14484.21|14364.21|7
1647540940000|2022-03-17 18:15:40|14484.05|14364.05|14483.68|14363.68|14484.05|14364.05|14483.6|14363.6|9
1647540950000|2022-03-17 18:15:50|14483.78|14363.78|14483.19|14363.19|14484.11|14364.11|14483.09|14363.09|9
1647540960000|2022-03-17 18:16:00|14483.14|14363.14|14482.96|14362.96|14483.33|14363.33|14482.96|14362.96|8
1647540970000|2022-03-17 18:16:10|14483.11|14363.11|14483.75|14363.75|14483.75|14363.75|14483.05|14363.05|10
1647540980000|2022-03-17 18:16:20|14484.08|14364.08|14484.33|14364.33|14484.33|14364.33|14483.88|14363.88|8
1647540990000|2022-03-17 18:16:30|14484.21|14364.21|14484.03|14364.03|14484.21|14364.21|14484|14364|7
1647541000000|2022-03-17 18:16:40|14484.08|14364.08|14484.85|14364.85|14484.95|14364.95|14484.08|14364.08|9
1647541010000|2022-03-17 18:16:50|14484.55|14364.55|14482.53|14362.53|14484.55|14364.55|14482.53|14362.53|9
1647541020000|2022-03-17 18:17:00|14482.71|14362.71|14483.37|14363.37|14483.37|14363.37|14482.12|14362.12|9
1647541030000|2022-03-17 18:17:10|14483.68|14363.68|14483.28|14363.28|14483.96|14363.96|14482.98|14362.98|8
1647541040000|2022-03-17 18:17:20|14483.1|14363.1|14483.15|14363.15|14483.15|14363.15|14482.89|14362.89|8
1647541050000|2022-03-17 18:17:30|14482.52|14362.52|14482.77|14362.77|14483.11|14363.11|14482.52|14362.52|9
1647541060000|2022-03-17 18:17:40|14483.37|14363.37|14482.86|14362.86|14483.48|14363.48|14482.56|14362.56|10
1647541070000|2022-03-17 18:17:50|14482.64|14362.64|14484.72|14364.72|14484.72|14364.72|14482.64|14362.64|10
1647541080000|2022-03-17 18:18:00|14484.57|14364.57|14484.91|14364.91|14485.32|14365.32|14484.57|14364.57|9
1647541090000|2022-03-17 18:18:10|14485.08|14365.08|14485.22|14365.22|14485.6|14365.6|14485.08|14365.08|10
1647541100000|2022-03-17 18:18:20|14485.4|14365.4|14485.69|14365.69|14485.69|14365.69|14485.15|14365.15|10
1647541110000|2022-03-17 18:18:30|14485.72|14365.72|14486.17|14366.17|14486.17|14366.17|14485.57|14365.57|8
1647541120000|2022-03-17 18:18:40|14486.34|14366.34|14486.76|14366.76|14486.79|14366.79|14486.34|14366.34|9
1647541130000|2022-03-17 18:18:50|14486.99|14366.99|14487.75|14367.75|14487.75|14367.75|14486.79|14366.79|7
1647541140000|2022-03-17 18:19:00|14487.68|14367.68|14488.28|14368.28|14488.28|14368.28|14487.68|14367.68|9
1647541150000|2022-03-17 18:19:10|14487.57|14367.57|14488.43|14368.43|14488.43|14368.43|14487.52|14367.52|9
1647541160000|2022-03-17 18:19:20|14488.56|14368.56|14488.88|14368.88|14488.98|14368.98|14488.56|14368.56|8
1647541170000|2022-03-17 18:19:30|14488.94|14368.94|14488.46|14368.46|14489.05|14369.05|14488.46|14368.46|9
1647541180000|2022-03-17 18:19:40|14488.16|14368.16|14487.33|14367.33|14488.16|14368.16|14487.33|14367.33|10
1647541190000|2022-03-17 18:19:50|14487.08|14367.08|14487.69|14367.69|14487.74|14367.74|14486.55|14366.55|10
1647541200000|2022-03-17 18:20:00|14487.89|14367.89|14489.2|14369.2|14489.2|14369.2|14487.89|14367.89|8
1647541210000|2022-03-17 18:20:10|14490.06|14370.06|14489.95|14369.95|14490.82|14370.82|14489.95|14369.95|8
1647541220000|2022-03-17 18:20:20|14490.1|14370.1|14490.22|14370.22|14490.58|14370.58|14490.1|14370.1|9
1647541230000|2022-03-17 18:20:30|14490.37|14370.37|14490.18|14370.18|14490.69|14370.69|14490.18|14370.18|7
1647541240000|2022-03-17 18:20:40|14490.61|14370.61|14493.65|14373.65|14493.65|14373.65|14490.08|14370.08|7
1647541250000|2022-03-17 18:20:50|14494.86|14374.86|14497.61|14377.61|14497.93|14377.93|14494.86|14374.86|10
1647541260000|2022-03-17 18:21:00|14497.99|14377.99|14499.34|14379.34|14499.38|14379.38|14497.95|14377.95|10
1647541270000|2022-03-17 18:21:10|14499.27|14379.27|14499.05|14379.05|14499.4|14379.4|14499.05|14379.05|7
1647541280000|2022-03-17 18:21:20|14499.04|14379.04|14498.53|14378.53|14499.46|14379.46|14498.46|14378.46|7
1647541290000|2022-03-17 18:21:30|14498.4|14378.4|14499.59|14379.59|14499.59|14379.59|14498.4|14378.4|10
1647541300000|2022-03-17 18:21:40|14498.97|14378.97|14499.42|14379.42|14499.42|14379.42|14498.74|14378.74|8
1647541310000|2022-03-17 18:21:50|14499.58|14379.58|14499.3|14379.3|14499.87|14379.87|14499.29|14379.29|10
1647541320000|2022-03-17 18:22:00|14499.4|14379.4|14499.78|14379.78|14500.26|14380.26|14499.4|14379.4|9
1647541330000|2022-03-17 18:22:10|14499.82|14379.82|14502.06|14382.06|14502.06|14382.06|14499.82|14379.82|9
1647541340000|2022-03-17 18:22:20|14502.33|14382.33|14502.45|14382.45|14502.45|14382.45|14502.21|14382.21|6
1647541350000|2022-03-17 18:22:30|14502.51|14382.51|14501.76|14381.76|14502.51|14382.51|14501.76|14381.76|8
1647541360000|2022-03-17 18:22:40|14501.75|14381.75|14501.62|14381.62|14501.97|14381.97|14501.6|14381.6|8
1647541370000|2022-03-17 18:22:50|14501.71|14381.71|14502.3|14382.3|14502.3|14382.3|14501.48|14381.48|10
1647541380000|2022-03-17 18:23:00|14502.17|14382.17|14500.78|14380.78|14502.17|14382.17|14500.6|14380.6|10
1647541390000|2022-03-17 18:23:10|14500.38|14380.38|14499.96|14379.96|14500.38|14380.38|14499.14|14379.14|10
1647541400000|2022-03-17 18:23:20|14500.02|14380.02|14500.56|14380.56|14500.56|14380.56|14499.85|14379.85|9
1647541410000|2022-03-17 18:23:30|14500.26|14380.26|14501.61|14381.61|14501.61|14381.61|14499.75|14379.75|9
1647541420000|2022-03-17 18:23:40|14501.72|14381.72|14502.46|14382.46|14502.46|14382.46|14501.72|14381.72|8
1647541430000|2022-03-17 18:23:50|14502.49|14382.49|14503.77|14383.77|14504.18|14384.18|14502.02|14382.02|10
1647541440000|2022-03-17 18:24:00|14503.95|14383.95|14503.04|14383.04|14504.99|14384.99|14503.04|14383.04|10
1647541450000|2022-03-17 18:24:10|14502.89|14382.89|14501.6|14381.6|14503.38|14383.38|14501.6|14381.6|10
1647541460000|2022-03-17 18:24:20|14501.23|14381.23|14496.89|14376.89|14501.23|14381.23|14496.89|14376.89|10
1647541470000|2022-03-17 18:24:30|14496.72|14376.72|14494.71|14374.71|14496.72|14376.72|14493.93|14373.93|10
1647541480000|2022-03-17 18:24:40|14494.94|14374.94|14492.69|14372.69|14494.94|14374.94|14492.69|14372.69|10
1647541490000|2022-03-17 18:24:50|14492.34|14372.34|14492.06|14372.06|14492.59|14372.59|14492.06|14372.06|8
1647541500000|2022-03-17 18:25:00|14492.04|14372.04|14491.32|14371.32|14492.04|14372.04|14490.96|14370.96|10
1647541510000|2022-03-17 18:25:10|14490.93|14370.93|14491.6|14371.6|14492.09|14372.09|14490.78|14370.78|10
1647541520000|2022-03-17 18:25:20|14491.75|14371.75|14492.28|14372.28|14492.28|14372.28|14490.85|14370.85|9
1647541530000|2022-03-17 18:25:30|14492.38|14372.38|14492.39|14372.39|14492.45|14372.45|14491.9|14371.9|10
1647541540000|2022-03-17 18:25:40|14493|14373|14493.57|14373.57|14493.69|14373.69|14493|14373|9
1647541550000|2022-03-17 18:25:50|14493.5|14373.5|14491.8|14371.8|14493.5|14373.5|14491.8|14371.8|10
1647541560000|2022-03-17 18:26:00|14491.56|14371.56|14490.15|14370.15|14492.28|14372.28|14490.15|14370.15|6
1647541570000|2022-03-17 18:26:10|14490.17|14370.17|14490.86|14370.86|14490.99|14370.99|14489.3|14369.3|10
1647541580000|2022-03-17 18:26:20|14490.82|14370.82|14491.48|14371.48|14491.48|14371.48|14490.82|14370.82|9
1647541590000|2022-03-17 18:26:30|14491.17|14371.17|14490.83|14370.83|14491.17|14371.17|14490.65|14370.65|9
1647541600000|2022-03-17 18:26:40|14491.1|14371.1|14491.36|14371.36|14491.36|14371.36|14490.22|14370.22|7
1647541610000|2022-03-17 18:26:50|14491.93|14371.93|14492.42|14372.42|14492.7|14372.7|14491.79|14371.79|9
1647541620000|2022-03-17 18:27:00|14492.28|14372.28|14492.49|14372.49|14493.09|14373.09|14492.28|14372.28|10
1647541630000|2022-03-17 18:27:10|14492.62|14372.62|14489.49|14369.49|14492.62|14372.62|14489.49|14369.49|10
1647541640000|2022-03-17 18:27:20|14489.64|14369.64|14488.82|14368.82|14489.7|14369.7|14488.81|14368.81|7
1647541650000|2022-03-17 18:27:30|14489.12|14369.12|14488.48|14368.48|14489.25|14369.25|14488.48|14368.48|10
1647541660000|2022-03-17 18:27:40|14488.74|14368.74|14486.94|14366.94|14488.74|14368.74|14486.94|14366.94|10
1647541670000|2022-03-17 18:27:50|14487.82|14367.82|14485.73|14365.73|14487.82|14367.82|14485.73|14365.73|10
1647541680000|2022-03-17 18:28:00|14485.66|14365.66|14486.2|14366.2|14486.53|14366.53|14485.66|14365.66|9
1647541690000|2022-03-17 18:28:10|14486.31|14366.31|14486.54|14366.54|14486.71|14366.71|14486.31|14366.31|7
1647541700000|2022-03-17 18:28:20|14486.29|14366.29|14485.43|14365.43|14486.33|14366.33|14485.29|14365.29|10
1647541710000|2022-03-17 18:28:30|14485.28|14365.28|14485.03|14365.03|14485.3|14365.3|14484.63|14364.63|10
1647541720000|2022-03-17 18:28:40|14484.56|14364.56|14483.66|14363.66|14484.8|14364.8|14483.66|14363.66|7
1647541730000|2022-03-17 18:28:50|14483.9|14363.9|14480.43|14360.43|14483.9|14363.9|14480.43|14360.43|9
1647541740000|2022-03-17 18:29:00|14480.05|14360.05|14480.14|14360.14|14480.27|14360.27|14479.56|14359.56|9
1647541750000|2022-03-17 18:29:10|14479.3|14359.3|14478.93|14358.93|14479.3|14359.3|14478.54|14358.54|10
1647541760000|2022-03-17 18:29:20|14479.02|14359.02|14478.71|14358.71|14479.02|14359.02|14478.13|14358.13|8
1647541770000|2022-03-17 18:29:30|14478.25|14358.25|14476.73|14356.73|14478.49|14358.49|14476.73|14356.73|10
1647541780000|2022-03-17 18:29:40|14476.75|14356.75|14475.4|14355.4|14476.75|14356.75|14475.4|14355.4|10
1647541790000|2022-03-17 18:29:50|14475.19|14355.19|14473.19|14353.19|14475.19|14355.19|14473.19|14353.19|9
1647541800000|2022-03-17 18:30:00|14473.1|14353.1|14472.99|14352.99|14473.23|14353.23|14472.56|14352.56|7
1647541810000|2022-03-17 18:30:10|14472.31|14352.31|14470.4|14350.4|14472.31|14352.31|14470.4|14350.4|10
1647541820000|2022-03-17 18:30:20|14470.45|14350.45|14470.62|14350.62|14471.2|14351.2|14470.22|14350.22|10
1647541830000|2022-03-17 18:30:30|14470.72|14350.72|14470.54|14350.54|14470.76|14350.76|14470.48|14350.48|9
1647541840000|2022-03-17 18:30:40|14470.41|14350.41|14470.48|14350.48|14470.52|14350.52|14470.13|14350.13|8
1647541850000|2022-03-17 18:30:50|14470.34|14350.34|14471.04|14351.04|14471.15|14351.15|14470.03|14350.03|8
1647541860000|2022-03-17 18:31:00|14471.38|14351.38|14472.93|14352.93|14472.93|14352.93|14471.38|14351.38|9
1647541870000|2022-03-17 18:31:10|14473.23|14353.23|14473.4|14353.4|14474.09|14354.09|14472.96|14352.96|9
1647541880000|2022-03-17 18:31:20|14473.39|14353.39|14472.51|14352.51|14473.56|14353.56|14472.51|14352.51|9
1647541890000|2022-03-17 18:31:30|14472.49|14352.49|14472.37|14352.37|14473.08|14353.08|14472.37|14352.37|7
1647541900000|2022-03-17 18:31:40|14472.55|14352.55|14472.85|14352.85|14472.85|14352.85|14472.01|14352.01|10
1647541910000|2022-03-17 18:31:50|14473|14353|14476.03|14356.03|14476.03|14356.03|14473|14353|10
1647541920000|2022-03-17 18:32:00|14475.72|14355.72|14476.26|14356.26|14476.82|14356.82|14475.72|14355.72|10
1647541930000|2022-03-17 18:32:10|14476.22|14356.22|14477|14357|14477.02|14357.02|14475.98|14355.98|8
1647541940000|2022-03-17 18:32:20|14477.36|14357.36|14481.89|14361.89|14481.89|14361.89|14477.36|14357.36|10
1647541950000|2022-03-17 18:32:30|14482.73|14362.73|14484.04|14364.04|14484.2|14364.2|14482.4|14362.4|10
1647541960000|2022-03-17 18:32:40|14483.64|14363.64|14484.53|14364.53|14484.54|14364.54|14483.64|14363.64|8
1647541970000|2022-03-17 18:32:50|14484.56|14364.56|14486.33|14366.33|14486.56|14366.56|14484.56|14364.56|10
1647541980000|2022-03-17 18:33:00|14486.15|14366.15|14485.91|14365.91|14486.77|14366.77|14485.65|14365.65|10
1647541990000|2022-03-17 18:33:10|14485.9|14365.9|14487.94|14367.94|14488.11|14368.11|14485.9|14365.9|9
1647542000000|2022-03-17 18:33:20|14488.34|14368.34|14490.51|14370.51|14490.51|14370.51|14488.34|14368.34|8
1647542010000|2022-03-17 18:33:30|14490.8|14370.8|14490.78|14370.78|14491.54|14371.54|14490.22|14370.22|10
1647542020000|2022-03-17 18:33:40|14490.86|14370.86|14491.42|14371.42|14491.47|14371.47|14490.39|14370.39|10
1647542030000|2022-03-17 18:33:50|14491.7|14371.7|14494.02|14374.02|14494.02|14374.02|14491.7|14371.7|9
1647542040000|2022-03-17 18:34:00|14494.34|14374.34|14495.23|14375.23|14495.37|14375.37|14494.34|14374.34|10
1647542050000|2022-03-17 18:34:10|14495.35|14375.35|14495.2|14375.2|14495.48|14375.48|14495.07|14375.07|8
1647542060000|2022-03-17 18:34:20|14495.23|14375.23|14493.93|14373.93|14495.23|14375.23|14493.77|14373.77|10
1647542070000|2022-03-17 18:34:30|14493.77|14373.77|14493.41|14373.41|14494.11|14374.11|14493.26|14373.26|10
1647542080000|2022-03-17 18:34:40|14493.38|14373.38|14492.85|14372.85|14493.38|14373.38|14492.42|14372.42|9
1647542090000|2022-03-17 18:34:50|14493.62|14373.62|14493.56|14373.56|14493.88|14373.88|14493.3|14373.3|10
1647542100000|2022-03-17 18:35:00|14493|14373|14492.28|14372.28|14493.49|14373.49|14492.28|14372.28|9
1647542110000|2022-03-17 18:35:10|14492.65|14372.65|14494.42|14374.42|14494.42|14374.42|14492.65|14372.65|10
1647542120000|2022-03-17 18:35:20|14494.44|14374.44|14495.12|14375.12|14495.42|14375.42|14494.42|14374.42|9
1647542130000|2022-03-17 18:35:30|14494.97|14374.97|14495.53|14375.53|14495.64|14375.64|14494.92|14374.92|9
1647542140000|2022-03-17 18:35:40|14495.38|14375.38|14495.1|14375.1|14495.73|14375.73|14494.6|14374.6|10
1647542150000|2022-03-17 18:35:50|14494.86|14374.86|14494.92|14374.92|14495.18|14375.18|14494.5|14374.5|10
1647542160000|2022-03-17 18:36:00|14494.96|14374.96|14494.65|14374.65|14494.96|14374.96|14494.56|14374.56|10
1647542170000|2022-03-17 18:36:10|14494.44|14374.44|14493.2|14373.2|14494.44|14374.44|14493.2|14373.2|10
1647542180000|2022-03-17 18:36:20|14492.8|14372.8|14490.7|14370.7|14493.43|14373.43|14490.7|14370.7|10
1647542190000|2022-03-17 18:36:30|14490.54|14370.54|14488.93|14368.93|14490.54|14370.54|14488.28|14368.28|10
1647542200000|2022-03-17 18:36:40|14488.48|14368.48|14488.8|14368.8|14488.82|14368.82|14488.48|14368.48|7
1647542210000|2022-03-17 18:36:50|14488.43|14368.43|14487.16|14367.16|14488.43|14368.43|14487.05|14367.05|10
1647542220000|2022-03-17 18:37:00|14487.17|14367.17|14486.11|14366.11|14487.17|14367.17|14486.05|14366.05|10
1647542230000|2022-03-17 18:37:10|14486.19|14366.19|14486.03|14366.03|14486.19|14366.19|14485.63|14365.63|10
1647542240000|2022-03-17 18:37:20|14486.16|14366.16|14485.77|14365.77|14486.21|14366.21|14485.77|14365.77|8
1647542250000|2022-03-17 18:37:30|14485.73|14365.73|14484.56|14364.56|14485.73|14365.73|14484.56|14364.56|9
1647542260000|2022-03-17 18:37:40|14483.83|14363.83|14483.59|14363.59|14483.9|14363.9|14483.53|14363.53|10
1647542270000|2022-03-17 18:37:50|14483.21|14363.21|14480.4|14360.4|14483.21|14363.21|14480.4|14360.4|10
1647542280000|2022-03-17 18:38:00|14480.64|14360.64|14480.53|14360.53|14480.98|14360.98|14480.44|14360.44|8
1647542290000|2022-03-17 18:38:10|14480.67|14360.67|14482.22|14362.22|14482.22|14362.22|14480.67|14360.67|9
1647542300000|2022-03-17 18:38:20|14482.4|14362.4|14482.74|14362.74|14483.07|14363.07|14482.4|14362.4|10
1647542310000|2022-03-17 18:38:30|14483.03|14363.03|14484.3|14364.3|14484.3|14364.3|14482.81|14362.81|10
1647542320000|2022-03-17 18:38:40|14484.35|14364.35|14485.15|14365.15|14485.15|14365.15|14484.14|14364.14|9
1647542330000|2022-03-17 18:38:50|14484.92|14364.92|14484.57|14364.57|14484.99|14364.99|14484.38|14364.38|10
1647542340000|2022-03-17 18:39:00|14484.45|14364.45|14484.58|14364.58|14484.58|14364.58|14484.31|14364.31|10
1647542350000|2022-03-17 18:39:10|14484.7|14364.7|14484.38|14364.38|14484.76|14364.76|14484.18|14364.18|9
1647542360000|2022-03-17 18:39:20|14484.2|14364.2|14483.1|14363.1|14484.2|14364.2|14483.1|14363.1|9
1647542370000|2022-03-17 18:39:30|14483.08|14363.08|14482.55|14362.55|14483.09|14363.09|14482.29|14362.29|8
1647542380000|2022-03-17 18:39:40|14482.38|14362.38|14481.83|14361.83|14482.38|14362.38|14481.63|14361.63|9
1647542390000|2022-03-17 18:39:50|14481.6|14361.6|14482.61|14362.61|14482.61|14362.61|14481.36|14361.36|10
1647542400000|2022-03-17 18:40:00|14482.54|14362.54|14482.64|14362.64|14483.26|14363.26|14482.54|14362.54|10
1647542410000|2022-03-17 18:40:10|14482.55|14362.55|14481.64|14361.64|14482.71|14362.71|14481.27|14361.27|9
1647542420000|2022-03-17 18:40:20|14481.44|14361.44|14480.24|14360.24|14481.44|14361.44|14480.21|14360.21|10
1647542430000|2022-03-17 18:40:30|14480.19|14360.19|14480.96|14360.96|14481.4|14361.4|14480.19|14360.19|9
1647542440000|2022-03-17 18:40:40|14481.24|14361.24|14480.77|14360.77|14481.52|14361.52|14480.7|14360.7|10
1647542450000|2022-03-17 18:40:50|14481.01|14361.01|14482.55|14362.55|14482.55|14362.55|14480.8|14360.8|9
1647542460000|2022-03-17 18:41:00|14482.5|14362.5|14482.07|14362.07|14483.05|14363.05|14482.07|14362.07|9
1647542470000|2022-03-17 18:41:10|14482.4|14362.4|14483.9|14363.9|14483.9|14363.9|14482.4|14362.4|10
1647542480000|2022-03-17 18:41:20|14483.98|14363.98|14484.42|14364.42|14484.63|14364.63|14483.98|14363.98|8
1647542490000|2022-03-17 18:41:30|14484.41|14364.41|14483.64|14363.64|14484.44|14364.44|14483.6|14363.6|7
1647542500000|2022-03-17 18:41:40|14483.57|14363.57|14482.98|14362.98|14484.05|14364.05|14482.98|14362.98|10
1647542510000|2022-03-17 18:41:50|14482.85|14362.85|14483.5|14363.5|14483.59|14363.59|14482.85|14362.85|10
1647542520000|2022-03-17 18:42:00|14483.77|14363.77|14483.14|14363.14|14483.77|14363.77|14483.11|14363.11|10
1647542530000|2022-03-17 18:42:10|14483.07|14363.07|14482.97|14362.97|14483.07|14363.07|14482.26|14362.26|7
1647542540000|2022-03-17 18:42:20|14483.21|14363.21|14482.28|14362.28|14483.27|14363.27|14482.28|14362.28|10
1647542550000|2022-03-17 18:42:30|14482.37|14362.37|14481.33|14361.33|14482.37|14362.37|14481.02|14361.02|10
1647542560000|2022-03-17 18:42:40|14481.15|14361.15|14480.59|14360.59|14481.47|14361.47|14480.59|14360.59|10
1647542570000|2022-03-17 18:42:50|14480.58|14360.58|14482.23|14362.23|14482.44|14362.44|14480.57|14360.57|10
1647542580000|2022-03-17 18:43:00|14482.31|14362.31|14482.17|14362.17|14482.62|14362.62|14482.17|14362.17|10
1647542590000|2022-03-17 18:43:10|14482.3|14362.3|14482.61|14362.61|14482.99|14362.99|14482.19|14362.19|10
1647542600000|2022-03-17 18:43:20|14482.54|14362.54|14481.69|14361.69|14482.54|14362.54|14481.6|14361.6|10
1647542610000|2022-03-17 18:43:30|14481.35|14361.35|14481.75|14361.75|14481.75|14361.75|14480.78|14360.78|10
1647542620000|2022-03-17 18:43:40|14481.45|14361.45|14481.71|14361.71|14481.87|14361.87|14481.36|14361.36|10
1647542630000|2022-03-17 18:43:50|14481.92|14361.92|14480.72|14360.72|14481.92|14361.92|14480.67|14360.67|9
1647542640000|2022-03-17 18:44:00|14480.87|14360.87|14481.32|14361.32|14481.41|14361.41|14480.87|14360.87|10
1647542650000|2022-03-17 18:44:10|14481.22|14361.22|14480.3|14360.3|14481.22|14361.22|14480.18|14360.18|9
1647542660000|2022-03-17 18:44:20|14479.68|14359.68|14479.46|14359.46|14479.93|14359.93|14479.21|14359.21|10
1647542670000|2022-03-17 18:44:30|14479.47|14359.47|14479.22|14359.22|14479.47|14359.47|14478.92|14358.92|9
1647542680000|2022-03-17 18:44:40|14479.25|14359.25|14480.42|14360.42|14480.42|14360.42|14478.78|14358.78|9
1647542690000|2022-03-17 18:44:50|14479.68|14359.68|14480.04|14360.04|14480.18|14360.18|14479.68|14359.68|9
1647542700000|2022-03-17 18:45:00|14480.68|14360.68|14480.47|14360.47|14480.76|14360.76|14480.4|14360.4|9
1647542710000|2022-03-17 18:45:10|14480.55|14360.55|14480.1|14360.1|14480.56|14360.56|14480.1|14360.1|10
1647542720000|2022-03-17 18:45:20|14479.9|14359.9|14478.25|14358.25|14479.9|14359.9|14478.25|14358.25|7
1647542730000|2022-03-17 18:45:30|14478.23|14358.23|14478.2|14358.2|14478.23|14358.23|14477.83|14357.83|8
1647542740000|2022-03-17 18:45:40|14478.29|14358.29|14476.8|14356.8|14478.3|14358.3|14476.8|14356.8|10
1647542750000|2022-03-17 18:45:50|14476.62|14356.62|14475.17|14355.17|14476.62|14356.62|14475.17|14355.17|10
1647542760000|2022-03-17 18:46:00|14475|14355|14474.16|14354.16|14475.35|14355.35|14474.1|14354.1|10
1647542770000|2022-03-17 18:46:10|14473.95|14353.95|14474.15|14354.15|14474.15|14354.15|14473.85|14353.85|9
1647542780000|2022-03-17 18:46:20|14474.49|14354.49|14473.32|14353.32|14474.76|14354.76|14473.32|14353.32|10
1647542790000|2022-03-17 18:46:30|14473.5|14353.5|14472.42|14352.42|14473.5|14353.5|14472.26|14352.26|9
1647542800000|2022-03-17 18:46:40|14472.44|14352.44|14471.7|14351.7|14472.6|14352.6|14471.67|14351.67|10
1647542810000|2022-03-17 18:46:50|14471.69|14351.69|14471.31|14351.31|14471.91|14351.91|14471.31|14351.31|9
1647542820000|2022-03-17 18:47:00|14470.99|14350.99|14470.65|14350.65|14471.27|14351.27|14470.65|14350.65|10
1647542830000|2022-03-17 18:47:10|14470.77|14350.77|14470.75|14350.75|14470.88|14350.88|14470.7|14350.7|10
1647542840000|2022-03-17 18:47:20|14470.92|14350.92|14470.94|14350.94|14471.4|14351.4|14470.92|14350.92|10
1647542850000|2022-03-17 18:47:30|14470.87|14350.87|14469.9|14349.9|14470.87|14350.87|14469.9|14349.9|9
1647542860000|2022-03-17 18:47:40|14469.6|14349.6|14465.99|14345.99|14469.6|14349.6|14465.99|14345.99|10
1647542870000|2022-03-17 18:47:50|14463.98|14343.98|14462.31|14342.31|14464.75|14344.75|14462.31|14342.31|9
1647542880000|2022-03-17 18:48:00|14462.33|14342.33|14463.16|14343.16|14463.71|14343.71|14461.95|14341.95|10
1647542890000|2022-03-17 18:48:10|14463.46|14343.46|14466.75|14346.75|14466.75|14346.75|14463.46|14343.46|9
1647542900000|2022-03-17 18:48:20|14466.97|14346.97|14471.13|14351.13|14471.13|14351.13|14466.97|14346.97|10
1647542910000|2022-03-17 18:48:30|14471.39|14351.39|14472|14352|14472.64|14352.64|14471.39|14351.39|9
1647542920000|2022-03-17 18:48:40|14471.87|14351.87|14471.93|14351.93|14472.18|14352.18|14471.81|14351.81|9
1647542930000|2022-03-17 18:48:50|14472.69|14352.69|14474.19|14354.19|14474.59|14354.59|14472.69|14352.69|7
1647542940000|2022-03-17 18:49:00|14474.13|14354.13|14475.57|14355.57|14475.57|14355.57|14474.08|14354.08|10
1647542950000|2022-03-17 18:49:10|14478.62|14358.62|14483.41|14363.41|14483.41|14363.41|14478.62|14358.62|9
1647542960000|2022-03-17 18:49:20|14484.31|14364.31|14485.91|14365.91|14486.1|14366.1|14484.31|14364.31|9
1647542970000|2022-03-17 18:49:30|14486.03|14366.03|14485.42|14365.42|14486.03|14366.03|14485.42|14365.42|9
1647542980000|2022-03-17 18:49:40|14485.35|14365.35|14484.7|14364.7|14485.35|14365.35|14484.7|14364.7|9
1647542990000|2022-03-17 18:49:50|14484.72|14364.72|14483.78|14363.78|14484.72|14364.72|14483.69|14363.69|9
1647543000000|2022-03-17 18:50:00|14485.04|14365.04|14484.49|14364.49|14485.07|14365.07|14484.46|14364.46|10
1647543010000|2022-03-17 18:50:10|14484.51|14364.51|14484.18|14364.18|14484.62|14364.62|14483.94|14363.94|8
1647543020000|2022-03-17 18:50:20|14484.37|14364.37|14483.14|14363.14|14484.39|14364.39|14483.14|14363.14|10
1647543030000|2022-03-17 18:50:30|14482.59|14362.59|14481.41|14361.41|14482.59|14362.59|14481.35|14361.35|9
1647543040000|2022-03-17 18:50:40|14481.36|14361.36|14478.59|14358.59|14481.47|14361.47|14478.59|14358.59|10
1647543050000|2022-03-17 18:50:50|14478.49|14358.49|14478.6|14358.6|14478.84|14358.84|14478.28|14358.28|9
1647543060000|2022-03-17 18:51:00|14478.62|14358.62|14478.56|14358.56|14478.94|14358.94|14478.54|14358.54|10
1647543070000|2022-03-17 18:51:10|14478.45|14358.45|14478.51|14358.51|14478.79|14358.79|14478.14|14358.14|9
1647543080000|2022-03-17 18:51:20|14478.64|14358.64|14477.7|14357.7|14478.64|14358.64|14477.7|14357.7|9
1647543090000|2022-03-17 18:51:30|14477.85|14357.85|14475.47|14355.47|14477.85|14357.85|14475.43|14355.43|10
1647543100000|2022-03-17 18:51:40|14475.43|14355.43|14474.56|14354.56|14475.6|14355.6|14474.38|14354.38|10
1647543110000|2022-03-17 18:51:50|14474.66|14354.66|14471.52|14351.52|14474.66|14354.66|14471.52|14351.52|10
1647543120000|2022-03-17 18:52:00|14471.63|14351.63|14471.51|14351.51|14471.63|14351.63|14471.14|14351.14|10
1647543130000|2022-03-17 18:52:10|14471.72|14351.72|14472.08|14352.08|14472.08|14352.08|14471.7|14351.7|9
1647543140000|2022-03-17 18:52:20|14472.09|14352.09|14469.49|14349.49|14472.53|14352.53|14469.49|14349.49|9
1647543150000|2022-03-17 18:52:30|14469.18|14349.18|14469.95|14349.95|14469.98|14349.98|14469.18|14349.18|10
1647543160000|2022-03-17 18:52:40|14470.11|14350.11|14471.87|14351.87|14472.12|14352.12|14470.11|14350.11|10
1647543170000|2022-03-17 18:52:50|14472.12|14352.12|14472.76|14352.76|14472.82|14352.82|14472.12|14352.12|9
1647543180000|2022-03-17 18:53:00|14473.13|14353.13|14473.91|14353.91|14473.94|14353.94|14473.01|14353.01|9
1647543190000|2022-03-17 18:53:10|14473.59|14353.59|14471.85|14351.85|14473.63|14353.63|14471.85|14351.85|9
1647543200000|2022-03-17 18:53:20|14471.84|14351.84|14471.99|14351.99|14472.26|14352.26|14471.65|14351.65|9
1647543210000|2022-03-17 18:53:30|14472.32|14352.32|14472.39|14352.39|14472.39|14352.39|14472.07|14352.07|9
1647543220000|2022-03-17 18:53:40|14472.35|14352.35|14472.57|14352.57|14472.57|14352.57|14471.95|14351.95|9
1647543230000|2022-03-17 18:53:50|14473|14353|14471.26|14351.26|14473.04|14353.04|14471.26|14351.26|9
1647543240000|2022-03-17 18:54:00|14471.1|14351.1|14471.08|14351.08|14471.58|14351.58|14471.08|14351.08|10
1647543250000|2022-03-17 18:54:10|14471.21|14351.21|14472.04|14352.04|14472.26|14352.26|14471.2|14351.2|7
1647543260000|2022-03-17 18:54:20|14472.06|14352.06|14471.96|14351.96|14472.47|14352.47|14471.77|14351.77|10
1647543270000|2022-03-17 18:54:30|14471.61|14351.61|14470.84|14350.84|14471.65|14351.65|14470.75|14350.75|10
1647543280000|2022-03-17 18:54:40|14470.55|14350.55|14471.24|14351.24|14471.32|14351.32|14470.52|14350.52|9
1647543290000|2022-03-17 18:54:50|14471.06|14351.06|14471.34|14351.34|14471.34|14351.34|14471.06|14351.06|8
1647543300000|2022-03-17 18:55:00|14471.27|14351.27|14471.88|14351.88|14472.12|14352.12|14471.27|14351.27|9
1647543310000|2022-03-17 18:55:10|14472.13|14352.13|14471.15|14351.15|14472.46|14352.46|14471.15|14351.15|10
1647543320000|2022-03-17 18:55:20|14471.04|14351.04|14469.09|14349.09|14471.24|14351.24|14469.09|14349.09|10
1647543330000|2022-03-17 18:55:30|14469.06|14349.06|14468.87|14348.87|14469.1|14349.1|14468.87|14348.87|6
1647543340000|2022-03-17 18:55:40|14468.94|14348.94|14468.2|14348.2|14468.94|14348.94|14468.2|14348.2|9
1647543350000|2022-03-17 18:55:50|14468.04|14348.04|14468.38|14348.38|14468.38|14348.38|14467.85|14347.85|8
1647543360000|2022-03-17 18:56:00|14468.55|14348.55|14468.59|14348.59|14468.94|14348.94|14468.55|14348.55|10
1647543370000|2022-03-17 18:56:10|14468.52|14348.52|14468.72|14348.72|14469.07|14349.07|14468.52|14348.52|7
1647543380000|2022-03-17 18:56:20|14468.69|14348.69|14469.26|14349.26|14469.26|14349.26|14468.69|14348.69|9
1647543390000|2022-03-17 18:56:30|14469.58|14349.58|14470.54|14350.54|14470.88|14350.88|14469.58|14349.58|10
1647543400000|2022-03-17 18:56:40|14470.57|14350.57|14470.65|14350.65|14470.71|14350.71|14470.4|14350.4|9
1647543410000|2022-03-17 18:56:50|14470.68|14350.68|14470.45|14350.45|14470.68|14350.68|14470.44|14350.44|6
1647543420000|2022-03-17 18:57:00|14470.5|14350.5|14469.99|14349.99|14470.5|14350.5|14469.7|14349.7|8
1647543430000|2022-03-17 18:57:10|14469.98|14349.98|14468.26|14348.26|14469.98|14349.98|14468.26|14348.26|9
1647543440000|2022-03-17 18:57:20|14467.59|14347.59|14467.55|14347.55|14467.73|14347.73|14467.45|14347.45|10
1647543450000|2022-03-17 18:57:30|14467.64|14347.64|14468.53|14348.53|14468.53|14348.53|14467.64|14347.64|10
1647543460000|2022-03-17 18:57:40|14468.73|14348.73|14469.84|14349.84|14469.84|14349.84|14468.54|14348.54|9
1647543470000|2022-03-17 18:57:50|14470.11|14350.11|14469.66|14349.66|14470.14|14350.14|14469.66|14349.66|9
1647543480000|2022-03-17 18:58:00|14470.61|14350.61|14471.24|14351.24|14471.24|14351.24|14470.4|14350.4|10
1647543490000|2022-03-17 18:58:10|14471.77|14351.77|14473.93|14353.93|14473.93|14353.93|14471.77|14351.77|10
1647543500000|2022-03-17 18:58:20|14473.37|14353.37|14473.95|14353.95|14474.13|14354.13|14473.06|14353.06|10
1647543510000|2022-03-17 18:58:30|14474.01|14354.01|14473.87|14353.87|14474.13|14354.13|14473.81|14353.81|10
1647543520000|2022-03-17 18:58:40|14474.42|14354.42|14477.88|14357.88|14477.88|14357.88|14474.29|14354.29|10
1647543530000|2022-03-17 18:58:50|14478.08|14358.08|14480.75|14360.75|14481.17|14361.17|14478.08|14358.08|10
1647543540000|2022-03-17 18:59:00|14480.77|14360.77|14481.33|14361.33|14481.33|14361.33|14480.63|14360.63|9
1647543550000|2022-03-17 18:59:10|14481.2|14361.2|14481.41|14361.41|14481.41|14361.41|14480.37|14360.37|7
1647543560000|2022-03-17 18:59:20|14481.39|14361.39|14480.65|14360.65|14481.76|14361.76|14479.96|14359.96|10
1647543570000|2022-03-17 18:59:30|14480.92|14360.92|14480.42|14360.42|14481.1|14361.1|14480.42|14360.42|10
1647543580000|2022-03-17 18:59:40|14480.35|14360.35|14480.93|14360.93|14481.16|14361.16|14480.35|14360.35|8
1647543590000|2022-03-17 18:59:50|14481.29|14361.29|14480.23|14360.23|14481.29|14361.29|14480.01|14360.01|10
1647543600000|2022-03-17 19:00:00|14480.38|14360.38|14480.07|14360.07|14481.38|14361.38|14480.07|14360.07|10
1647543610000|2022-03-17 19:00:10|14479.86|14359.86|14480.83|14360.83|14481.07|14361.07|14479.86|14359.86|9
1647543620000|2022-03-17 19:00:20|14480.74|14360.74|14481.71|14361.71|14481.71|14361.71|14480.74|14360.74|10
1647543630000|2022-03-17 19:00:30|14481.53|14361.53|14480.94|14360.94|14481.84|14361.84|14480.92|14360.92|10
1647543640000|2022-03-17 19:00:40|14481.1|14361.1|14481.1|14361.1|14481.5|14361.5|14481.1|14361.1|10
1647543650000|2022-03-17 19:00:50|14481.54|14361.54|14482.3|14362.3|14482.49|14362.49|14481.51|14361.51|8
1647543660000|2022-03-17 19:01:00|14482.35|14362.35|14482.93|14362.93|14483.14|14363.14|14482.29|14362.29|9
1647543670000|2022-03-17 19:01:10|14482.87|14362.87|14484.57|14364.57|14484.57|14364.57|14482.87|14362.87|9
1647543680000|2022-03-17 19:01:20|14484.77|14364.77|14484.66|14364.66|14484.97|14364.97|14484.57|14364.57|10
1647543690000|2022-03-17 19:01:30|14484.32|14364.32|14482.7|14362.7|14484.5|14364.5|14482.69|14362.69|10
1647543700000|2022-03-17 19:01:40|14482.66|14362.66|14481.47|14361.47|14482.66|14362.66|14480.79|14360.79|9
1647543710000|2022-03-17 19:01:50|14481.67|14361.67|14484.02|14364.02|14484.25|14364.25|14481.58|14361.58|10
1647543720000|2022-03-17 19:02:00|14484|14364|14484.48|14364.48|14484.98|14364.98|14484|14364|9
1647543730000|2022-03-17 19:02:10|14484.5|14364.5|14485.39|14365.39|14486.2|14366.2|14484.5|14364.5|9
1647543740000|2022-03-17 19:02:20|14485.49|14365.49|14484.84|14364.84|14485.53|14365.53|14484.74|14364.74|9
1647543750000|2022-03-17 19:02:30|14485.47|14365.47|14484.53|14364.53|14485.47|14365.47|14484.05|14364.05|9
1647543760000|2022-03-17 19:02:40|14484.31|14364.31|14483.28|14363.28|14484.54|14364.54|14483.28|14363.28|10
1647543770000|2022-03-17 19:02:50|14483.5|14363.5|14484.27|14364.27|14484.27|14364.27|14483.17|14363.17|9
1647543780000|2022-03-17 19:03:00|14484.26|14364.26|14484.01|14364.01|14484.37|14364.37|14483.89|14363.89|9
1647543790000|2022-03-17 19:03:10|14483.8|14363.8|14483.6|14363.6|14484.08|14364.08|14483.4|14363.4|10
1647543800000|2022-03-17 19:03:20|14483.58|14363.58|14483.63|14363.63|14483.7|14363.7|14483.33|14363.33|10
1647543810000|2022-03-17 19:03:30|14483.61|14363.61|14484.92|14364.92|14485.05|14365.05|14483.61|14363.61|10
1647543820000|2022-03-17 19:03:40|14484.9|14364.9|14486.21|14366.21|14486.43|14366.43|14484.9|14364.9|9
1647543830000|2022-03-17 19:03:50|14486.34|14366.34|14488.35|14368.35|14488.35|14368.35|14486.34|14366.34|10
1647543840000|2022-03-17 19:04:00|14488.64|14368.64|14491.24|14371.24|14491.24|14371.24|14488.64|14368.64|10
1647543850000|2022-03-17 19:04:10|14491.22|14371.22|14492.57|14372.57|14492.57|14372.57|14491.12|14371.12|9
1647543860000|2022-03-17 19:04:20|14492.96|14372.96|14494.8|14374.8|14494.8|14374.8|14492.96|14372.96|10
1647543870000|2022-03-17 19:04:30|14494.67|14374.67|14498.53|14378.53|14498.53|14378.53|14494.67|14374.67|10
1647543880000|2022-03-17 19:04:40|14498.67|14378.67|14498.22|14378.22|14499.4|14379.4|14498.22|14378.22|10
1647543890000|2022-03-17 19:04:50|14498.23|14378.23|14499.05|14379.05|14499.3|14379.3|14498.23|14378.23|9
1647543900000|2022-03-17 19:05:00|14499.09|14379.09|14497.76|14377.76|14499.09|14379.09|14497.5|14377.5|8
1647543910000|2022-03-17 19:05:10|14497.46|14377.46|14502.81|14382.81|14502.81|14382.81|14497.46|14377.46|10
1647543920000|2022-03-17 19:05:20|14502.88|14382.88|14507.27|14387.27|14507.27|14387.27|14502.88|14382.88|10
1647543930000|2022-03-17 19:05:30|14507.08|14387.08|14507.01|14387.01|14507.1|14387.1|14506.72|14386.72|10
1647543940000|2022-03-17 19:05:40|14507|14387|14507.13|14387.13|14507.75|14387.75|14506.84|14386.84|9
1647543950000|2022-03-17 19:05:50|14506.96|14386.96|14506.83|14386.83|14507.26|14387.26|14506.75|14386.75|10
1647543960000|2022-03-17 19:06:00|14506.35|14386.35|14504.36|14384.36|14506.35|14386.35|14504.36|14384.36|10
1647543970000|2022-03-17 19:06:10|14505.25|14385.25|14505.25|14385.25|14505.74|14385.74|14505.09|14385.09|9
1647543980000|2022-03-17 19:06:20|14505.21|14385.21|14505.26|14385.26|14505.44|14385.44|14505.1|14385.1|9
1647543990000|2022-03-17 19:06:30|14505.03|14385.03|14505|14385|14506.45|14386.45|14505|14385|10
1647544000000|2022-03-17 19:06:40|14505.08|14385.08|14505.68|14385.68|14505.68|14385.68|14504.85|14384.85|9
1647544010000|2022-03-17 19:06:50|14505.8|14385.8|14505.86|14385.86|14506.48|14386.48|14505.46|14385.46|9
1647544020000|2022-03-17 19:07:00|14505.8|14385.8|14506.1|14386.1|14507.12|14387.12|14505.8|14385.8|9
1647544030000|2022-03-17 19:07:10|14505.85|14385.85|14504.18|14384.18|14505.85|14385.85|14504.18|14384.18|10
1647544040000|2022-03-17 19:07:20|14504.14|14384.14|14504.06|14384.06|14504.45|14384.45|14504.06|14384.06|9
1647544050000|2022-03-17 19:07:30|14504.03|14384.03|14504.19|14384.19|14504.28|14384.28|14503.88|14383.88|10
1647544060000|2022-03-17 19:07:40|14504.04|14384.04|14504.55|14384.55|14504.55|14384.55|14504.04|14384.04|10
1647544070000|2022-03-17 19:07:50|14505.46|14385.46|14505.11|14385.11|14505.54|14385.54|14504.66|14384.66|9
1647544080000|2022-03-17 19:08:00|14504.99|14384.99|14503.71|14383.71|14505.43|14385.43|14503.55|14383.55|10
1647544090000|2022-03-17 19:08:10|14503.7|14383.7|14504.41|14384.41|14504.79|14384.79|14503.7|14383.7|10
1647544100000|2022-03-17 19:08:20|14504.42|14384.42|14506.22|14386.22|14506.22|14386.22|14504.42|14384.42|9
1647544110000|2022-03-17 19:08:30|14506.34|14386.34|14510.09|14390.09|14510.09|14390.09|14506.34|14386.34|10
1647544120000|2022-03-17 19:08:40|14511.5|14391.5|14513.48|14393.48|14513.48|14393.48|14511.5|14391.5|10
1647544130000|2022-03-17 19:08:50|14513.28|14393.28|14513.71|14393.71|14514.21|14394.21|14513.16|14393.16|10
1647544140000|2022-03-17 19:09:00|14513.53|14393.53|14515.31|14395.31|14515.31|14395.31|14513.5|14393.5|9
1647544150000|2022-03-17 19:09:10|14515.32|14395.32|14518.86|14398.86|14518.86|14398.86|14514.97|14394.97|9
1647544160000|2022-03-17 19:09:20|14518.42|14398.42|14520.64|14400.64|14520.64|14400.64|14518.42|14398.42|10
1647544170000|2022-03-17 19:09:30|14520.42|14400.42|14521.49|14401.49|14521.81|14401.81|14520.42|14400.42|10
1647544180000|2022-03-17 19:09:40|14521.53|14401.53|14521.6|14401.6|14521.6|14401.6|14520.83|14400.83|7
1647544190000|2022-03-17 19:09:50|14521.55|14401.55|14521.22|14401.22|14521.89|14401.89|14521.22|14401.22|10
1647544200000|2022-03-17 19:10:00|14521.24|14401.24|14521.87|14401.87|14521.92|14401.92|14520.97|14400.97|8
1647544210000|2022-03-17 19:10:10|14521.67|14401.67|14520.63|14400.63|14521.68|14401.68|14520.63|14400.63|9
1647544220000|2022-03-17 19:10:20|14521.25|14401.25|14520.42|14400.42|14521.25|14401.25|14520.42|14400.42|9
1647544230000|2022-03-17 19:10:30|14519.96|14399.96|14516.51|14396.51|14519.96|14399.96|14516.51|14396.51|9
1647544240000|2022-03-17 19:10:40|14516.46|14396.46|14513.95|14393.95|14516.46|14396.46|14513.95|14393.95|10
1647544250000|2022-03-17 19:10:50|14513.97|14393.97|14509.33|14389.33|14513.97|14393.97|14508.84|14388.84|10
1647544260000|2022-03-17 19:11:00|14509.74|14389.74|14507.85|14387.85|14509.74|14389.74|14507.81|14387.81|10
1647544270000|2022-03-17 19:11:10|14507.96|14387.96|14506.07|14386.07|14508.13|14388.13|14506.07|14386.07|9
1647544280000|2022-03-17 19:11:20|14505.61|14385.61|14504.63|14384.63|14505.62|14385.62|14504.63|14384.63|10
1647544290000|2022-03-17 19:11:30|14504.43|14384.43|14503.57|14383.57|14504.43|14384.43|14503.57|14383.57|9
1647544300000|2022-03-17 19:11:40|14504.16|14384.16|14500.5|14380.5|14504.17|14384.17|14500.37|14380.37|9
1647544310000|2022-03-17 19:11:50|14500.42|14380.42|14500.29|14380.29|14500.42|14380.42|14499.89|14379.89|8
1647544320000|2022-03-17 19:12:00|14500.23|14380.23|14498.96|14378.96|14500.33|14380.33|14498.75|14378.75|10
1647544330000|2022-03-17 19:12:10|14498.93|14378.93|14496.66|14376.66|14498.93|14378.93|14496.66|14376.66|10
1647544340000|2022-03-17 19:12:20|14496.71|14376.71|14494.65|14374.65|14496.71|14376.71|14494.65|14374.65|7
1647544350000|2022-03-17 19:12:30|14494.59|14374.59|14494.43|14374.43|14495.4|14375.4|14494.43|14374.43|10
1647544360000|2022-03-17 19:12:40|14494.3|14374.3|14493.8|14373.8|14494.51|14374.51|14493.8|14373.8|10
1647544370000|2022-03-17 19:12:50|14493.89|14373.89|14486.95|14366.95|14493.89|14373.89|14486.95|14366.95|9
1647544380000|2022-03-17 19:13:00|14487.24|14367.24|14485.04|14365.04|14487.24|14367.24|14485.04|14365.04|10
1647544390000|2022-03-17 19:13:10|14484.99|14364.99|14482.45|14362.45|14484.99|14364.99|14482.45|14362.45|9
1647544400000|2022-03-17 19:13:20|14482.36|14362.36|14483.7|14363.7|14483.74|14363.74|14482.36|14362.36|10
1647544410000|2022-03-17 19:13:30|14484.18|14364.18|14485.43|14365.43|14485.45|14365.45|14484.18|14364.18|10
1647544420000|2022-03-17 19:13:40|14485.34|14365.34|14486.21|14366.21|14486.47|14366.47|14485.34|14365.34|9
1647544430000|2022-03-17 19:13:50|14486.12|14366.12|14483.3|14363.3|14486.12|14366.12|14483.3|14363.3|9
1647544440000|2022-03-17 19:14:00|14482.7|14362.7|14482.9|14362.9|14483.46|14363.46|14482.44|14362.44|10
1647544450000|2022-03-17 19:14:10|14483.01|14363.01|14483.07|14363.07|14483.37|14363.37|14482.89|14362.89|10
1647544460000|2022-03-17 19:14:20|14483.14|14363.14|14484.26|14364.26|14484.26|14364.26|14483.14|14363.14|8
1647544470000|2022-03-17 19:14:30|14485.27|14365.27|14484.55|14364.55|14485.7|14365.7|14484.29|14364.29|10
1647544480000|2022-03-17 19:14:40|14484.56|14364.56|14485.66|14365.66|14485.66|14365.66|14484.2|14364.2|10
1647544490000|2022-03-17 19:14:50|14486.12|14366.12|14486.64|14366.64|14487.28|14367.28|14485.86|14365.86|10
1647544500000|2022-03-17 19:15:00|14486.75|14366.75|14487.35|14367.35|14487.35|14367.35|14486.75|14366.75|7
1647544510000|2022-03-17 19:15:10|14487.4|14367.4|14486.48|14366.48|14487.71|14367.71|14486.48|14366.48|10
1647544520000|2022-03-17 19:15:20|14486.47|14366.47|14484.75|14364.75|14486.69|14366.69|14484.75|14364.75|10
1647544530000|2022-03-17 19:15:30|14484.06|14364.06|14481.38|14361.38|14484.06|14364.06|14481.31|14361.31|10
1647544540000|2022-03-17 19:15:40|14481.35|14361.35|14480.5|14360.5|14481.35|14361.35|14480.47|14360.47|9
1647544550000|2022-03-17 19:15:50|14480.56|14360.56|14481.05|14361.05|14481.36|14361.36|14480.43|14360.43|7
1647544560000|2022-03-17 19:16:00|14481.03|14361.03|14480.01|14360.01|14481.03|14361.03|14479.84|14359.84|10
1647544570000|2022-03-17 19:16:10|14479.27|14359.27|14479.52|14359.52|14479.79|14359.79|14478.9|14358.9|9
1647544580000|2022-03-17 19:16:20|14480.27|14360.27|14482.22|14362.22|14482.22|14362.22|14480.27|14360.27|10
1647544590000|2022-03-17 19:16:30|14482.67|14362.67|14482.82|14362.82|14483.02|14363.02|14482.67|14362.67|8
1647544600000|2022-03-17 19:16:40|14482.6|14362.6|14482.63|14362.63|14482.87|14362.87|14482.38|14362.38|10
1647544610000|2022-03-17 19:16:50|14482.51|14362.51|14481.01|14361.01|14482.94|14362.94|14480.99|14360.99|10
1647544620000|2022-03-17 19:17:00|14480.93|14360.93|14483.72|14363.72|14483.72|14363.72|14480.69|14360.69|10
1647544630000|2022-03-17 19:17:10|14483.74|14363.74|14485.04|14365.04|14485.42|14365.42|14483.74|14363.74|9
1647544640000|2022-03-17 19:17:20|14484.61|14364.61|14483.21|14363.21|14484.61|14364.61|14482.99|14362.99|9
1647544650000|2022-03-17 19:17:30|14483.08|14363.08|14483.51|14363.51|14483.53|14363.53|14482.97|14362.97|10
1647544660000|2022-03-17 19:17:40|14483.77|14363.77|14483.18|14363.18|14483.94|14363.94|14483.18|14363.18|9
1647544670000|2022-03-17 19:17:50|14483.17|14363.17|14482.37|14362.37|14483.17|14363.17|14482.37|14362.37|8
1647544680000|2022-03-17 19:18:00|14482.36|14362.36|14482.75|14362.75|14482.75|14362.75|14482.33|14362.33|10
1647544690000|2022-03-17 19:18:10|14482.51|14362.51|14483.36|14363.36|14483.36|14363.36|14482.51|14362.51|10
1647544700000|2022-03-17 19:18:20|14482.84|14362.84|14482.42|14362.42|14483.08|14363.08|14482.42|14362.42|10
1647544710000|2022-03-17 19:18:30|14482.41|14362.41|14482.75|14362.75|14482.75|14362.75|14482.41|14362.41|10
1647544720000|2022-03-17 19:18:40|14482.77|14362.77|14482.74|14362.74|14483.04|14363.04|14482.72|14362.72|10
1647544730000|2022-03-17 19:18:50|14483|14363|14482.75|14362.75|14483.11|14363.11|14482.33|14362.33|10
1647544740000|2022-03-17 19:19:00|14483|14363|14483.6|14363.6|14483.6|14363.6|14483|14363|10
1647544750000|2022-03-17 19:19:10|14483.3|14363.3|14483.93|14363.93|14483.94|14363.94|14483.3|14363.3|9
1647544760000|2022-03-17 19:19:20|14484.5|14364.5|14484.08|14364.08|14484.5|14364.5|14483.86|14363.86|7
1647544770000|2022-03-17 19:19:30|14484.02|14364.02|14484.06|14364.06|14484.1|14364.1|14483.4|14363.4|10
1647544780000|2022-03-17 19:19:40|14485.18|14365.18|14487.05|14367.05|14487.06|14367.06|14485.18|14365.18|10
1647544790000|2022-03-17 19:19:50|14486.87|14366.87|14486.58|14366.58|14486.91|14366.91|14486.58|14366.58|7
1647544800000|2022-03-17 19:20:00|14486.8|14366.8|14489.74|14369.74|14490.19|14370.19|14486.8|14366.8|10
1647544810000|2022-03-17 19:20:10|14489.78|14369.78|14488.41|14368.41|14489.78|14369.78|14488.41|14368.41|10
1647544820000|2022-03-17 19:20:20|14487.95|14367.95|14485.14|14365.14|14487.95|14367.95|14485.14|14365.14|10
1647544830000|2022-03-17 19:20:30|14485.16|14365.16|14486.19|14366.19|14486.19|14366.19|14485.16|14365.16|6
1647544840000|2022-03-17 19:20:40|14486.24|14366.24|14486.43|14366.43|14487.02|14367.02|14485.93|14365.93|10
1647544850000|2022-03-17 19:20:50|14486.45|14366.45|14485.99|14365.99|14486.45|14366.45|14485.99|14365.99|9
1647544860000|2022-03-17 19:21:00|14486.1|14366.1|14487.82|14367.82|14487.82|14367.82|14486.1|14366.1|10
1647544870000|2022-03-17 19:21:10|14487.81|14367.81|14487.66|14367.66|14487.81|14367.81|14487.35|14367.35|6
1647544880000|2022-03-17 19:21:20|14487.75|14367.75|14486.03|14366.03|14487.75|14367.75|14486.03|14366.03|8
1647544890000|2022-03-17 19:21:30|14486.17|14366.17|14486.07|14366.07|14486.38|14366.38|14485.88|14365.88|10
1647544900000|2022-03-17 19:21:40|14486.36|14366.36|14486.07|14366.07|14486.36|14366.36|14486.02|14366.02|10
1647544910000|2022-03-17 19:21:50|14485.79|14365.79|14485.82|14365.82|14485.83|14365.83|14485.69|14365.69|8
1647544920000|2022-03-17 19:22:00|14485.59|14365.59|14485.58|14365.58|14485.85|14365.85|14485.32|14365.32|9
1647544930000|2022-03-17 19:22:10|14485.59|14365.59|14485.19|14365.19|14485.87|14365.87|14485.19|14365.19|9
1647544940000|2022-03-17 19:22:20|14485.17|14365.17|14484.94|14364.94|14485.44|14365.44|14484.94|14364.94|10
1647544950000|2022-03-17 19:22:30|14485.92|14365.92|14485.26|14365.26|14485.92|14365.92|14485.26|14365.26|9
1647544960000|2022-03-17 19:22:40|14485.15|14365.15|14485.58|14365.58|14485.62|14365.62|14485.13|14365.13|8
1647544970000|2022-03-17 19:22:50|14485.76|14365.76|14486.38|14366.38|14486.38|14366.38|14485.62|14365.62|10
1647544980000|2022-03-17 19:23:00|14486.2|14366.2|14485.9|14365.9|14486.72|14366.72|14485.9|14365.9|10
1647544990000|2022-03-17 19:23:10|14486.09|14366.09|14483.5|14363.5|14486.09|14366.09|14483.5|14363.5|10
1647545000000|2022-03-17 19:23:20|14482.52|14362.52|14481.66|14361.66|14482.52|14362.52|14481.66|14361.66|10
1647545010000|2022-03-17 19:23:30|14481.72|14361.72|14482.42|14362.42|14482.65|14362.65|14481.72|14361.72|10
1647545020000|2022-03-17 19:23:40|14482.58|14362.58|14483.1|14363.1|14483.24|14363.24|14482.3|14362.3|10
1647545030000|2022-03-17 19:23:50|14483.16|14363.16|14483.71|14363.71|14483.71|14363.71|14483.09|14363.09|9
1647545040000|2022-03-17 19:24:00|14483.92|14363.92|14484.24|14364.24|14484.45|14364.45|14483.76|14363.76|9
1647545050000|2022-03-17 19:24:10|14485.16|14365.16|14483.07|14363.07|14485.36|14365.36|14483.07|14363.07|10
1647545060000|2022-03-17 19:24:20|14482.79|14362.79|14482.68|14362.68|14482.98|14362.98|14482.54|14362.54|10
1647545070000|2022-03-17 19:24:30|14482.78|14362.78|14483.21|14363.21|14483.5|14363.5|14482.78|14362.78|9
1647545080000|2022-03-17 19:24:40|14483.41|14363.41|14483.13|14363.13|14483.57|14363.57|14483.13|14363.13|9
1647545090000|2022-03-17 19:24:50|14482.73|14362.73|14480.66|14360.66|14482.82|14362.82|14480.66|14360.66|10
1647545100000|2022-03-17 19:25:00|14480.5|14360.5|14482.1|14362.1|14482.1|14362.1|14480.5|14360.5|9
1647545110000|2022-03-17 19:25:10|14482.24|14362.24|14484.56|14364.56|14484.56|14364.56|14482.24|14362.24|10
1647545120000|2022-03-17 19:25:20|14484.61|14364.61|14484.73|14364.73|14484.84|14364.84|14484.52|14364.52|8
1647545130000|2022-03-17 19:25:30|14484.76|14364.76|14485.08|14365.08|14485.14|14365.14|14484.76|14364.76|9
1647545140000|2022-03-17 19:25:40|14484.7|14364.7|14484.85|14364.85|14484.93|14364.93|14484.34|14364.34|10
1647545150000|2022-03-17 19:25:50|14484.95|14364.95|14486.26|14366.26|14486.26|14366.26|14484.95|14364.95|10
1647545160000|2022-03-17 19:26:00|14486.63|14366.63|14487.13|14367.13|14487.61|14367.61|14486.63|14366.63|10
1647545170000|2022-03-17 19:26:10|14487.28|14367.28|14487.95|14367.95|14488.01|14368.01|14487.28|14367.28|10
1647545180000|2022-03-17 19:26:20|14487.98|14367.98|14488.01|14368.01|14488.28|14368.28|14487.98|14367.98|9
1647545190000|2022-03-17 19:26:30|14488.26|14368.26|14488.36|14368.36|14488.4|14368.4|14488.22|14368.22|7
1647545200000|2022-03-17 19:26:40|14488.29|14368.29|14487.62|14367.62|14488.29|14368.29|14487.57|14367.57|8
1647545210000|2022-03-17 19:26:50|14487.6|14367.6|14488.01|14368.01|14488.01|14368.01|14487.3|14367.3|10
1647545220000|2022-03-17 19:27:00|14487.47|14367.47|14488.04|14368.04|14488.04|14368.04|14486.66|14366.66|9
1647545230000|2022-03-17 19:27:10|14487.88|14367.88|14489.35|14369.35|14489.35|14369.35|14487.8|14367.8|9
1647545240000|2022-03-17 19:27:20|14489.36|14369.36|14489.05|14369.05|14489.39|14369.39|14489|14369|9
1647545250000|2022-03-17 19:27:30|14489.11|14369.11|14489.53|14369.53|14489.68|14369.68|14489.11|14369.11|10
1647545260000|2022-03-17 19:27:40|14489.48|14369.48|14490.12|14370.12|14490.39|14370.39|14489.48|14369.48|9
1647545270000|2022-03-17 19:27:50|14490.24|14370.24|14492.12|14372.12|14492.12|14372.12|14490.24|14370.24|9
1647545280000|2022-03-17 19:28:00|14492.13|14372.13|14491.16|14371.16|14492.18|14372.18|14491.16|14371.16|9
1647545290000|2022-03-17 19:28:10|14491.06|14371.06|14491.01|14371.01|14491.14|14371.14|14490.83|14370.83|8
1647545300000|2022-03-17 19:28:20|14490.79|14370.79|14490.64|14370.64|14491.21|14371.21|14490.34|14370.34|10
1647545310000|2022-03-17 19:28:30|14490.75|14370.75|14490.72|14370.72|14490.75|14370.75|14490.54|14370.54|5
1647545320000|2022-03-17 19:28:40|14490.74|14370.74|14491.32|14371.32|14491.32|14371.32|14490.26|14370.26|7
1647545330000|2022-03-17 19:28:50|14491.33|14371.33|14491.94|14371.94|14492.04|14372.04|14491.33|14371.33|10
1647545340000|2022-03-17 19:29:00|14491.91|14371.91|14492.12|14372.12|14492.18|14372.18|14490.99|14370.99|10
1647545350000|2022-03-17 19:29:10|14492.09|14372.09|14493.3|14373.3|14493.33|14373.33|14492.09|14372.09|9
1647545360000|2022-03-17 19:29:20|14493.31|14373.31|14494.33|14374.33|14494.33|14374.33|14493.31|14373.31|9
1647545370000|2022-03-17 19:29:30|14494.36|14374.36|14496.35|14376.35|14496.35|14376.35|14494.36|14374.36|9
1647545380000|2022-03-17 19:29:40|14495.9|14375.9|14494.89|14374.89|14495.91|14375.91|14494.89|14374.89|9
1647545390000|2022-03-17 19:29:50|14496.45|14376.45|14497.19|14377.19|14497.4|14377.4|14496.45|14376.45|10
1647545400000|2022-03-17 19:30:00|14497.31|14377.31|14498.62|14378.62|14498.62|14378.62|14497.29|14377.29|8
1647545410000|2022-03-17 19:30:10|14498.34|14378.34|14499.5|14379.5|14499.5|14379.5|14498.34|14378.34|9
1647545420000|2022-03-17 19:30:20|14499.64|14379.64|14499.52|14379.52|14500.14|14380.14|14499.45|14379.45|10
1647545430000|2022-03-17 19:30:30|14499.53|14379.53|14499.15|14379.15|14499.57|14379.57|14499.15|14379.15|10
1647545440000|2022-03-17 19:30:40|14499.13|14379.13|14498.78|14378.78|14499.13|14379.13|14498.38|14378.38|9
1647545450000|2022-03-17 19:30:50|14498.74|14378.74|14497.13|14377.13|14498.74|14378.74|14496.67|14376.67|10
1647545460000|2022-03-17 19:31:00|14496.87|14376.87|14495.9|14375.9|14496.87|14376.87|14495.9|14375.9|9
1647545470000|2022-03-17 19:31:10|14496.13|14376.13|14497.85|14377.85|14497.85|14377.85|14496.13|14376.13|10
1647545480000|2022-03-17 19:31:20|14497.79|14377.79|14499.25|14379.25|14499.25|14379.25|14497.79|14377.79|10
1647545490000|2022-03-17 19:31:30|14499.24|14379.24|14500.33|14380.33|14500.64|14380.64|14499.18|14379.18|10
1647545500000|2022-03-17 19:31:40|14500.85|14380.85|14501.31|14381.31|14501.31|14381.31|14500.22|14380.22|10
1647545510000|2022-03-17 19:31:50|14501.26|14381.26|14503.7|14383.7|14504.35|14384.35|14501.26|14381.26|10
1647545520000|2022-03-17 19:32:00|14503.66|14383.66|14503.67|14383.67|14503.95|14383.95|14503.66|14383.66|10
1647545530000|2022-03-17 19:32:10|14503.6|14383.6|14504.74|14384.74|14504.93|14384.93|14503.6|14383.6|10
1647545540000|2022-03-17 19:32:20|14504.8|14384.8|14505.93|14385.93|14505.93|14385.93|14504.37|14384.37|10
1647545550000|2022-03-17 19:32:30|14505.99|14385.99|14509.28|14389.28|14509.28|14389.28|14505.99|14385.99|9
1647545560000|2022-03-17 19:32:40|14509.78|14389.78|14510.17|14390.17|14510.46|14390.46|14509.78|14389.78|8
1647545570000|2022-03-17 19:32:50|14510|14390|14509.9|14389.9|14510.28|14390.28|14509.36|14389.36|9
1647545580000|2022-03-17 19:33:00|14511.04|14391.04|14515.22|14395.22|14515.22|14395.22|14511|14391|10
1647545590000|2022-03-17 19:33:10|14514.33|14394.33|14514.02|14394.02|14514.6|14394.6|14513.72|14393.72|10
1647545600000|2022-03-17 19:33:20|14513.81|14393.81|14513.03|14393.03|14513.81|14393.81|14513.01|14393.01|10
1647545610000|2022-03-17 19:33:30|14513.97|14393.97|14515.01|14395.01|14515.19|14395.19|14513.92|14393.92|9
1647545620000|2022-03-17 19:33:40|14515.09|14395.09|14513.96|14393.96|14515.09|14395.09|14513.96|14393.96|8
1647545630000|2022-03-17 19:33:50|14514.21|14394.21|14514.11|14394.11|14514.66|14394.66|14514.11|14394.11|9
1647545640000|2022-03-17 19:34:00|14514.27|14394.27|14514.84|14394.84|14514.91|14394.91|14514.27|14394.27|7
1647545650000|2022-03-17 19:34:10|14514.85|14394.85|14511.89|14391.89|14515.6|14395.6|14511.89|14391.89|10
1647545660000|2022-03-17 19:34:20|14511.53|14391.53|14508.17|14388.17|14511.53|14391.53|14508.17|14388.17|10
1647545670000|2022-03-17 19:34:30|14508.3|14388.3|14505.59|14385.59|14508.3|14388.3|14505.59|14385.59|10
1647545680000|2022-03-17 19:34:40|14504.63|14384.63|14505.48|14385.48|14505.48|14385.48|14504.15|14384.15|10
1647545690000|2022-03-17 19:34:50|14505.79|14385.79|14506.19|14386.19|14506.35|14386.35|14505.79|14385.79|10
1647545700000|2022-03-17 19:35:00|14506.02|14386.02|14502.77|14382.77|14506.64|14386.64|14502.45|14382.45|10
1647545710000|2022-03-17 19:35:10|14502.82|14382.82|14501.96|14381.96|14503.12|14383.12|14501.81|14381.81|10
1647545720000|2022-03-17 19:35:20|14502.22|14382.22|14501.38|14381.38|14502.22|14382.22|14500.59|14380.59|9
1647545730000|2022-03-17 19:35:30|14501.39|14381.39|14504|14384|14504|14384|14501.39|14381.39|10
1647545740000|2022-03-17 19:35:40|14503.68|14383.68|14502.09|14382.09|14503.72|14383.72|14502.09|14382.09|10
1647545750000|2022-03-17 19:35:50|14502.19|14382.19|14501.76|14381.76|14502.67|14382.67|14501.6|14381.6|10
1647545760000|2022-03-17 19:36:00|14501.69|14381.69|14501.66|14381.66|14502.01|14382.01|14501.66|14381.66|10
1647545770000|2022-03-17 19:36:10|14501.52|14381.52|14499.54|14379.54|14501.52|14381.52|14499.43|14379.43|10
1647545780000|2022-03-17 19:36:20|14499.57|14379.57|14499.21|14379.21|14499.57|14379.57|14498.73|14378.73|10
1647545790000|2022-03-17 19:36:30|14499.36|14379.36|14501.8|14381.8|14501.89|14381.89|14499.36|14379.36|10
1647545800000|2022-03-17 19:36:40|14502.05|14382.05|14502.21|14382.21|14502.27|14382.27|14502.05|14382.05|8
1647545810000|2022-03-17 19:36:50|14502.3|14382.3|14502.75|14382.75|14502.87|14382.87|14501.79|14381.79|10
1647545820000|2022-03-17 19:37:00|14502.84|14382.84|14501.91|14381.91|14503.28|14383.28|14501.91|14381.91|10
1647545830000|2022-03-17 19:37:10|14502.52|14382.52|14504.95|14384.95|14504.95|14384.95|14502.52|14382.52|10
1647545840000|2022-03-17 19:37:20|14505.16|14385.16|14506.42|14386.42|14506.42|14386.42|14505.15|14385.15|10
1647545850000|2022-03-17 19:37:30|14506.48|14386.48|14504.34|14384.34|14506.48|14386.48|14504.09|14384.09|8
1647545860000|2022-03-17 19:37:40|14504.43|14384.43|14503.11|14383.11|14504.43|14384.43|14502.79|14382.79|10
1647545870000|2022-03-17 19:37:50|14503.27|14383.27|14503.84|14383.84|14505.26|14385.26|14503.27|14383.27|10
1647545880000|2022-03-17 19:38:00|14503.33|14383.33|14503.42|14383.42|14503.75|14383.75|14503.32|14383.32|10
1647545890000|2022-03-17 19:38:10|14503.28|14383.28|14502.9|14382.9|14503.3|14383.3|14502.9|14382.9|8
1647545900000|2022-03-17 19:38:20|14503.34|14383.34|14504.14|14384.14|14504.3|14384.3|14503.17|14383.17|10
1647545910000|2022-03-17 19:38:30|14504.2|14384.2|14504.38|14384.38|14504.42|14384.42|14503.33|14383.33|10
1647545920000|2022-03-17 19:38:40|14505.51|14385.51|14509.64|14389.64|14509.64|14389.64|14505.51|14385.51|10
1647545930000|2022-03-17 19:38:50|14509.99|14389.99|14510.92|14390.92|14511.8|14391.8|14509.99|14389.99|10
1647545940000|2022-03-17 19:39:00|14510.56|14390.56|14510.48|14390.48|14511.07|14391.07|14509.79|14389.79|10
1647545950000|2022-03-17 19:39:10|14510.37|14390.37|14509.16|14389.16|14510.53|14390.53|14508.82|14388.82|10
1647545960000|2022-03-17 19:39:20|14509.23|14389.23|14508.96|14388.96|14509.78|14389.78|14508.96|14388.96|8
1647545970000|2022-03-17 19:39:30|14509.01|14389.01|14509.11|14389.11|14509.11|14389.11|14507.68|14387.68|10
1647545980000|2022-03-17 19:39:40|14509.15|14389.15|14510.85|14390.85|14511.11|14391.11|14508.96|14388.96|9
1647545990000|2022-03-17 19:39:50|14510.79|14390.79|14510.29|14390.29|14510.83|14390.83|14509.83|14389.83|10
1647546000000|2022-03-17 19:40:00|14510.18|14390.18|14512.13|14392.13|14512.13|14392.13|14510.18|14390.18|10
1647546010000|2022-03-17 19:40:10|14512.33|14392.33|14515.47|14395.47|14515.47|14395.47|14512.33|14392.33|10
1647546020000|2022-03-17 19:40:20|14515.45|14395.45|14518.62|14398.62|14518.62|14398.62|14515.45|14395.45|10
1647546030000|2022-03-17 19:40:30|14518.79|14398.79|14519.72|14399.72|14519.99|14399.99|14518.79|14398.79|9
1647546040000|2022-03-17 19:40:40|14519.67|14399.67|14530.33|14410.33|14530.42|14410.42|14519.67|14399.67|10
1647546050000|2022-03-17 19:40:50|14530.25|14410.25|14530.81|14410.81|14532.42|14412.42|14530.25|14410.25|8
1647546060000|2022-03-17 19:41:00|14530.77|14410.77|14529.94|14409.94|14530.82|14410.82|14529.65|14409.65|10
1647546070000|2022-03-17 19:41:10|14529.81|14409.81|14531.36|14411.36|14531.36|14411.36|14529.48|14409.48|10
1647546080000|2022-03-17 19:41:20|14531.97|14411.97|14534.03|14414.03|14534.03|14414.03|14531.97|14411.97|10
1647546090000|2022-03-17 19:41:30|14533.96|14413.96|14537.92|14417.92|14537.92|14417.92|14533.96|14413.96|9
1647546100000|2022-03-17 19:41:40|14538|14418|14541.57|14421.57|14541.57|14421.57|14538|14418|10
1647546110000|2022-03-17 19:41:50|14541.68|14421.68|14545.63|14425.63|14545.63|14425.63|14541.68|14421.68|10
1647546120000|2022-03-17 19:42:00|14545.66|14425.66|14545.35|14425.35|14545.81|14425.81|14545.16|14425.16|10
1647546130000|2022-03-17 19:42:10|14545.31|14425.31|14544.22|14424.22|14545.31|14425.31|14544.22|14424.22|9
1647546140000|2022-03-17 19:42:20|14543.88|14423.88|14542.83|14422.83|14543.88|14423.88|14542.4|14422.4|10
1647546150000|2022-03-17 19:42:30|14542.67|14422.67|14542.7|14422.7|14543.21|14423.21|14542.48|14422.48|10
1647546160000|2022-03-17 19:42:40|14542.66|14422.66|14541.45|14421.45|14542.66|14422.66|14541.23|14421.23|8
1647546170000|2022-03-17 19:42:50|14541.43|14421.43|14539.99|14419.99|14541.43|14421.43|14539.98|14419.98|9
1647546180000|2022-03-17 19:43:00|14539.9|14419.9|14536.35|14416.35|14539.9|14419.9|14536.35|14416.35|10
1647546190000|2022-03-17 19:43:10|14536.05|14416.05|14531.21|14411.21|14536.05|14416.05|14531.21|14411.21|10
1647546200000|2022-03-17 19:43:20|14531.25|14411.25|14532.34|14412.34|14532.34|14412.34|14531.25|14411.25|10
1647546210000|2022-03-17 19:43:30|14532.63|14412.63|14532.92|14412.92|14532.98|14412.98|14532.4|14412.4|8
1647546220000|2022-03-17 19:43:40|14533.23|14413.23|14532.69|14412.69|14533.46|14413.46|14532.69|14412.69|10
1647546230000|2022-03-17 19:43:50|14532.79|14412.79|14532.43|14412.43|14532.79|14412.79|14531.95|14411.95|10
1647546240000|2022-03-17 19:44:00|14532.09|14412.09|14532.09|14412.09|14532.99|14412.99|14531.41|14411.41|10
1647546250000|2022-03-17 19:44:10|14532.48|14412.48|14532.43|14412.43|14532.68|14412.68|14532.19|14412.19|7
1647546260000|2022-03-17 19:44:20|14532.39|14412.39|14532.21|14412.21|14532.4|14412.4|14531.98|14411.98|9
1647546270000|2022-03-17 19:44:30|14532.24|14412.24|14533.98|14413.98|14534.08|14414.08|14531.71|14411.71|8
1647546280000|2022-03-17 19:44:40|14533.95|14413.95|14534.01|14414.01|14534.18|14414.18|14533.84|14413.84|10
1647546290000|2022-03-17 19:44:50|14534.02|14414.02|14533.05|14413.05|14534.05|14414.05|14533.02|14413.02|10
1647546300000|2022-03-17 19:45:00|14533.02|14413.02|14532.54|14412.54|14533.09|14413.09|14532.05|14412.05|10
1647546310000|2022-03-17 19:45:10|14532.19|14412.19|14531.54|14411.54|14532.47|14412.47|14531.54|14411.54|10
1647546320000|2022-03-17 19:45:20|14531.45|14411.45|14530.6|14410.6|14531.51|14411.51|14530.01|14410.01|9
1647546330000|2022-03-17 19:45:30|14530.54|14410.54|14530.45|14410.45|14530.57|14410.57|14530.2|14410.2|10
1647546340000|2022-03-17 19:45:40|14530.44|14410.44|14530.89|14410.89|14530.89|14410.89|14530.25|14410.25|9
1647546350000|2022-03-17 19:45:50|14530.93|14410.93|14532.11|14412.11|14532.11|14412.11|14530.84|14410.84|10
1647546360000|2022-03-17 19:46:00|14532.37|14412.37|14532.89|14412.89|14532.97|14412.97|14532.25|14412.25|9
1647546370000|2022-03-17 19:46:10|14532.86|14412.86|14531.71|14411.71|14532.86|14412.86|14531.64|14411.64|9
1647546380000|2022-03-17 19:46:20|14531.87|14411.87|14532.26|14412.26|14532.48|14412.48|14531.87|14411.87|9
1647546390000|2022-03-17 19:46:30|14532.27|14412.27|14528.27|14408.27|14532.27|14412.27|14528.17|14408.17|10
1647546400000|2022-03-17 19:46:40|14527.89|14407.89|14527.57|14407.57|14528.09|14408.09|14527.4|14407.4|9
1647546410000|2022-03-17 19:46:50|14527.68|14407.68|14527.95|14407.95|14528.19|14408.19|14527.68|14407.68|10
1647546420000|2022-03-17 19:47:00|14528.29|14408.29|14529.6|14409.6|14529.83|14409.83|14528.29|14408.29|10
1647546430000|2022-03-17 19:47:10|14529.36|14409.36|14529.37|14409.37|14529.58|14409.58|14528.81|14408.81|10
1647546440000|2022-03-17 19:47:20|14529.53|14409.53|14528.8|14408.8|14529.53|14409.53|14528.56|14408.56|8
1647546450000|2022-03-17 19:47:30|14528.74|14408.74|14528.87|14408.87|14529.13|14409.13|14528.74|14408.74|9
1647546460000|2022-03-17 19:47:40|14528.78|14408.78|14527.63|14407.63|14528.78|14408.78|14527.63|14407.63|10
1647546470000|2022-03-17 19:47:50|14527.65|14407.65|14526.8|14406.8|14527.72|14407.72|14526.57|14406.57|10
1647546480000|2022-03-17 19:48:00|14526.41|14406.41|14525.1|14405.1|14526.41|14406.41|14525.1|14405.1|9
1647546490000|2022-03-17 19:48:10|14525.18|14405.18|14523.81|14403.81|14525.19|14405.19|14523.81|14403.81|9
1647546500000|2022-03-17 19:48:20|14523.79|14403.79|14527.38|14407.38|14527.38|14407.38|14523.55|14403.55|10
1647546510000|2022-03-17 19:48:30|14527.77|14407.77|14530.59|14410.59|14530.62|14410.62|14527.77|14407.77|10
1647546520000|2022-03-17 19:48:40|14531.51|14411.51|14533.38|14413.38|14533.63|14413.63|14531.51|14411.51|10
1647546530000|2022-03-17 19:48:50|14533.44|14413.44|14533.57|14413.57|14533.6|14413.6|14533.39|14413.39|7
1647546540000|2022-03-17 19:49:00|14533.58|14413.58|14534.29|14414.29|14534.48|14414.48|14533.13|14413.13|9
1647546550000|2022-03-17 19:49:10|14534.22|14414.22|14535.46|14415.46|14535.46|14415.46|14534.12|14414.12|10
1647546560000|2022-03-17 19:49:20|14535.34|14415.34|14537.12|14417.12|14537.12|14417.12|14535.34|14415.34|10
1647546570000|2022-03-17 19:49:30|14537.14|14417.14|14536.59|14416.59|14537.49|14417.49|14536.59|14416.59|9
1647546580000|2022-03-17 19:49:40|14536.6|14416.6|14536.28|14416.28|14536.93|14416.93|14535.26|14415.26|9
1647546590000|2022-03-17 19:49:50|14535.03|14415.03|14536.39|14416.39|14536.39|14416.39|14534.73|14414.73|9
1647546600000|2022-03-17 19:50:00|14536.74|14416.74|14534.72|14414.72|14536.74|14416.74|14534.72|14414.72|10
1647546610000|2022-03-17 19:50:10|14534.29|14414.29|14533.65|14413.65|14534.29|14414.29|14533.32|14413.32|9
1647546620000|2022-03-17 19:50:20|14532.78|14412.78|14533.44|14413.44|14533.79|14413.79|14532.78|14412.78|9
1647546630000|2022-03-17 19:50:30|14533.32|14413.32|14532.14|14412.14|14533.32|14413.32|14531.99|14411.99|9
1647546640000|2022-03-17 19:50:40|14532.1|14412.1|14531.86|14411.86|14532.36|14412.36|14531.6|14411.6|10
1647546650000|2022-03-17 19:50:50|14532.06|14412.06|14531.41|14411.41|14532.36|14412.36|14531.41|14411.41|9
1647546660000|2022-03-17 19:51:00|14531.14|14411.14|14532.07|14412.07|14532.41|14412.41|14531.14|14411.14|10
1647546670000|2022-03-17 19:51:10|14532.3|14412.3|14533|14413|14533|14413|14532.08|14412.08|10
1647546680000|2022-03-17 19:51:20|14532.83|14412.83|14531.51|14411.51|14532.83|14412.83|14531.51|14411.51|10
1647546690000|2022-03-17 19:51:30|14530.99|14410.99|14532.14|14412.14|14532.14|14412.14|14530.99|14410.99|9
1647546700000|2022-03-17 19:51:40|14532.15|14412.15|14534.94|14414.94|14534.94|14414.94|14532.15|14412.15|10
1647546710000|2022-03-17 19:51:50|14534.49|14414.49|14535.5|14415.5|14535.5|14415.5|14534.45|14414.45|10
1647546720000|2022-03-17 19:52:00|14535.29|14415.29|14534.74|14414.74|14535.43|14415.43|14534.62|14414.62|10
1647546730000|2022-03-17 19:52:10|14534.8|14414.8|14535.59|14415.59|14535.77|14415.77|14534.8|14414.8|8
1647546740000|2022-03-17 19:52:20|14535.56|14415.56|14533.63|14413.63|14535.56|14415.56|14533.36|14413.36|9
1647546750000|2022-03-17 19:52:30|14533.98|14413.98|14534.17|14414.17|14534.25|14414.25|14533.87|14413.87|8
1647546760000|2022-03-17 19:52:40|14533.96|14413.96|14534.44|14414.44|14534.53|14414.53|14533.96|14413.96|9
1647546770000|2022-03-17 19:52:50|14534.18|14414.18|14533.93|14413.93|14534.54|14414.54|14533.86|14413.86|8
1647546780000|2022-03-17 19:53:00|14533.82|14413.82|14533.53|14413.53|14533.9|14413.9|14533.53|14413.53|8
1647546790000|2022-03-17 19:53:10|14533.68|14413.68|14533.79|14413.79|14533.89|14413.89|14533.63|14413.63|9
1647546800000|2022-03-17 19:53:20|14533.91|14413.91|14533.95|14413.95|14534.03|14414.03|14533.46|14413.46|9
1647546810000|2022-03-17 19:53:30|14533.8|14413.8|14533.33|14413.33|14533.91|14413.91|14533.33|14413.33|10
1647546820000|2022-03-17 19:53:40|14533.41|14413.41|14534.08|14414.08|14534.08|14414.08|14532.61|14412.61|9
1647546830000|2022-03-17 19:53:50|14533.96|14413.96|14533.47|14413.47|14534.26|14414.26|14533.47|14413.47|10
1647546840000|2022-03-17 19:54:00|14533.26|14413.26|14529.94|14409.94|14533.26|14413.26|14529.94|14409.94|10
1647546850000|2022-03-17 19:54:10|14530.08|14410.08|14526.31|14406.31|14530.08|14410.08|14526.31|14406.31|9
1647546860000|2022-03-17 19:54:20|14526.08|14406.08|14526.2|14406.2|14526.31|14406.31|14525.99|14405.99|10
1647546870000|2022-03-17 19:54:30|14526.21|14406.21|14524.97|14404.97|14526.37|14406.37|14524.9|14404.9|10
1647546880000|2022-03-17 19:54:40|14524.79|14404.79|14525.41|14405.41|14525.62|14405.62|14524.7|14404.7|10
1647546890000|2022-03-17 19:54:50|14525.6|14405.6|14525.86|14405.86|14525.86|14405.86|14525.17|14405.17|9
1647546900000|2022-03-17 19:55:00|14525.9|14405.9|14525.32|14405.32|14525.9|14405.9|14525.22|14405.22|10
1647546910000|2022-03-17 19:55:10|14525.59|14405.59|14522.29|14402.29|14525.59|14405.59|14522.29|14402.29|10
1647546920000|2022-03-17 19:55:20|14522.3|14402.3|14521.57|14401.57|14522.36|14402.36|14521.48|14401.48|10
1647546930000|2022-03-17 19:55:30|14521.62|14401.62|14522.58|14402.58|14522.58|14402.58|14521.57|14401.57|8
1647546940000|2022-03-17 19:55:40|14522.63|14402.63|14522.36|14402.36|14522.83|14402.83|14522.36|14402.36|10
1647546950000|2022-03-17 19:55:50|14522.53|14402.53|14522.01|14402.01|14522.76|14402.76|14521.57|14401.57|9
1647546960000|2022-03-17 19:56:00|14521.89|14401.89|14519.42|14399.42|14521.89|14401.89|14519.42|14399.42|10
1647546970000|2022-03-17 19:56:10|14518.55|14398.55|14517.53|14397.53|14518.55|14398.55|14517.5|14397.5|8
1647546980000|2022-03-17 19:56:20|14517.59|14397.59|14517.37|14397.37|14517.59|14397.59|14517.04|14397.04|8
1647546990000|2022-03-17 19:56:30|14517.42|14397.42|14518.51|14398.51|14518.51|14398.51|14517.29|14397.29|10
1647547000000|2022-03-17 19:56:40|14518.73|14398.73|14516.77|14396.77|14518.73|14398.73|14516.77|14396.77|10
1647547010000|2022-03-17 19:56:50|14516.88|14396.88|14516.62|14396.62|14517.41|14397.41|14516.62|14396.62|10
1647547020000|2022-03-17 19:57:00|14516.48|14396.48|14515.51|14395.51|14516.48|14396.48|14515.35|14395.35|9
1647547030000|2022-03-17 19:57:10|14515.76|14395.76|14516.14|14396.14|14516.14|14396.14|14515.05|14395.05|8
1647547040000|2022-03-17 19:57:20|14516.19|14396.19|14516.58|14396.58|14517.05|14397.05|14515.96|14395.96|9
1647547050000|2022-03-17 19:57:30|14516.17|14396.17|14516.59|14396.59|14517.08|14397.08|14516.17|14396.17|9
1647547060000|2022-03-17 19:57:40|14516.61|14396.61|14516.08|14396.08|14516.61|14396.61|14515.77|14395.77|10
1647547070000|2022-03-17 19:57:50|14516.11|14396.11|14517.06|14397.06|14517.06|14397.06|14515.83|14395.83|9
1647547080000|2022-03-17 19:58:00|14516.89|14396.89|14518.07|14398.07|14518.07|14398.07|14516.89|14396.89|9
1647547090000|2022-03-17 19:58:10|14518.06|14398.06|14517.68|14397.68|14518.06|14398.06|14517.45|14397.45|10
1647547100000|2022-03-17 19:58:20|14517.78|14397.78|14516.78|14396.78|14517.78|14397.78|14516.78|14396.78|9
1647547110000|2022-03-17 19:58:30|14516.91|14396.91|14519.12|14399.12|14519.12|14399.12|14516.91|14396.91|9
1647547120000|2022-03-17 19:58:40|14519.06|14399.06|14519.2|14399.2|14519.74|14399.74|14519.06|14399.06|10
1647547130000|2022-03-17 19:58:50|14519.19|14399.19|14519.39|14399.39|14519.63|14399.63|14519.19|14399.19|10
1647547140000|2022-03-17 19:59:00|14519.27|14399.27|14520.08|14400.08|14520.1|14400.1|14519.27|14399.27|9
1647547150000|2022-03-17 19:59:10|14520.15|14400.15|14526.19|14406.19|14526.19|14406.19|14520.15|14400.15|10
1647547160000|2022-03-17 19:59:20|14526.47|14406.47|14529.64|14409.64|14529.64|14409.64|14526.11|14406.11|10
1647547170000|2022-03-17 19:59:30|14529.77|14409.77|14533.2|14413.2|14533.2|14413.2|14529.77|14409.77|10
1647547180000|2022-03-17 19:59:40|14533.43|14413.43|14535.24|14415.24|14535.24|14415.24|14533.43|14413.43|10
1647547190000|2022-03-17 19:59:50|14535.58|14415.58|14535.27|14415.27|14535.58|14415.58|14534.45|14414.45|10
1647547200000|2022-03-17 20:00:00|14534.8|14414.8|14541.36|14421.36|14541.36|14421.36|14534.8|14414.8|10
1647547210000|2022-03-17 20:00:10|14541.14|14421.14|14543.22|14423.22|14543.62|14423.62|14541.14|14421.14|10
1647547220000|2022-03-17 20:00:20|14543.26|14423.26|14541.73|14421.73|14543.26|14423.26|14541.73|14421.73|10
1647547230000|2022-03-17 20:00:30|14541.64|14421.64|14540.25|14420.25|14541.72|14421.72|14540.25|14420.25|10
1647547240000|2022-03-17 20:00:40|14540.09|14420.09|14539.21|14419.21|14540.58|14420.58|14539.21|14419.21|10
1647547250000|2022-03-17 20:00:50|14539.28|14419.28|14538.12|14418.12|14539.4|14419.4|14538.12|14418.12|10
1647547260000|2022-03-17 20:01:00|14538.26|14418.26|14538.05|14418.05|14538.27|14418.27|14537.35|14417.35|9
1647547270000|2022-03-17 20:01:10|14538.58|14418.58|14539.76|14419.76|14539.76|14419.76|14538.43|14418.43|10
1647547280000|2022-03-17 20:01:20|14540.23|14420.23|14540.61|14420.61|14540.63|14420.63|14540.23|14420.23|9
1647547290000|2022-03-17 20:01:30|14540.26|14420.26|14540.39|14420.39|14540.42|14420.42|14539.23|14419.23|9
1647547300000|2022-03-17 20:01:40|14540.21|14420.21|14539.61|14419.61|14540.21|14420.21|14539.61|14419.61|8
1647547310000|2022-03-17 20:01:50|14539.3|14419.3|14537.2|14417.2|14539.3|14419.3|14537.2|14417.2|10
1647547320000|2022-03-17 20:02:00|14538.26|14418.26|14537.72|14417.72|14538.67|14418.67|14537.72|14417.72|10
1647547330000|2022-03-17 20:02:10|14537.82|14417.82|14537.2|14417.2|14537.82|14417.82|14536.89|14416.89|10
1647547340000|2022-03-17 20:02:20|14537.18|14417.18|14535.54|14415.54|14537.18|14417.18|14535.54|14415.54|10
1647547350000|2022-03-17 20:02:30|14535.29|14415.29|14534.81|14414.81|14535.56|14415.56|14534.81|14414.81|9
1647547360000|2022-03-17 20:02:40|14533.85|14413.85|14531.16|14411.16|14533.85|14413.85|14531.16|14411.16|9
1647547370000|2022-03-17 20:02:50|14531.53|14411.53|14531.98|14411.98|14531.98|14411.98|14531.3|14411.3|9
1647547380000|2022-03-17 20:03:00|14531.89|14411.89|14531.71|14411.71|14532.1|14412.1|14531.68|14411.68|9
1647547390000|2022-03-17 20:03:10|14531.29|14411.29|14530.21|14410.21|14531.29|14411.29|14530|14410|9
1647547400000|2022-03-17 20:03:20|14530.08|14410.08|14529.89|14409.89|14530.22|14410.22|14529.87|14409.87|10
1647547410000|2022-03-17 20:03:30|14529.9|14409.9|14530.58|14410.58|14530.58|14410.58|14529.77|14409.77|8
1647547420000|2022-03-17 20:03:40|14530.56|14410.56|14530.67|14410.67|14530.67|14410.67|14530.43|14410.43|9
1647547430000|2022-03-17 20:03:50|14530.62|14410.62|14530.48|14410.48|14530.96|14410.96|14530.43|14410.43|10
1647547440000|2022-03-17 20:04:00|14530.39|14410.39|14530.18|14410.18|14530.56|14410.56|14530.08|14410.08|10
1647547450000|2022-03-17 20:04:10|14530.11|14410.11|14527.36|14407.36|14530.11|14410.11|14527.36|14407.36|9
1647547460000|2022-03-17 20:04:20|14527.31|14407.31|14526.27|14406.27|14527.31|14407.31|14526.27|14406.27|5
1647547470000|2022-03-17 20:04:30|14526.32|14406.32|14524.1|14404.1|14526.32|14406.32|14524.1|14404.1|9
1647547480000|2022-03-17 20:04:40|14524.23|14404.23|14522.21|14402.21|14524.23|14404.23|14522.21|14402.21|9
1647547490000|2022-03-17 20:04:50|14522.52|14402.52|14519.93|14399.93|14522.52|14402.52|14519.93|14399.93|10
1647547500000|2022-03-17 20:05:00|14519.83|14399.83|14519.75|14399.75|14519.92|14399.92|14519.47|14399.47|10
1647547510000|2022-03-17 20:05:10|14519.77|14399.77|14518.13|14398.13|14519.77|14399.77|14518.13|14398.13|10
1647547520000|2022-03-17 20:05:20|14518.24|14398.24|14518.56|14398.56|14518.87|14398.87|14517.52|14397.52|10
1647547530000|2022-03-17 20:05:30|14518.33|14398.33|14516.71|14396.71|14518.48|14398.48|14516.71|14396.71|8
1647547540000|2022-03-17 20:05:40|14516.53|14396.53|14515.26|14395.26|14516.53|14396.53|14515.26|14395.26|8
1647547550000|2022-03-17 20:05:50|14515.1|14395.1|14515.32|14395.32|14515.32|14395.32|14514.9|14394.9|8
1647547560000|2022-03-17 20:06:00|14515.13|14395.13|14514.05|14394.05|14515.13|14395.13|14513.73|14393.73|8
1647547570000|2022-03-17 20:06:10|14514.4|14394.4|14516.85|14396.85|14516.85|14396.85|14514.31|14394.31|10
1647547580000|2022-03-17 20:06:20|14517.07|14397.07|14517.67|14397.67|14517.67|14397.67|14516.91|14396.91|7
1647547590000|2022-03-17 20:06:30|14517.7|14397.7|14516.59|14396.59|14517.8|14397.8|14516.59|14396.59|10
1647547600000|2022-03-17 20:06:40|14516.63|14396.63|14516.01|14396.01|14516.93|14396.93|14516.01|14396.01|10
1647547610000|2022-03-17 20:06:50|14516.14|14396.14|14514.4|14394.4|14516.14|14396.14|14514.4|14394.4|8
1647547620000|2022-03-17 20:07:00|14514.72|14394.72|14513.25|14393.25|14514.8|14394.8|14513.25|14393.25|9
1647547630000|2022-03-17 20:07:10|14513.08|14393.08|14513.09|14393.09|14513.09|14393.09|14512.56|14392.56|9
1647547640000|2022-03-17 20:07:20|14513.6|14393.6|14513.47|14393.47|14513.82|14393.82|14513.34|14393.34|10
1647547650000|2022-03-17 20:07:30|14513.46|14393.46|14512.93|14392.93|14514.48|14394.48|14512.93|14392.93|10
1647547660000|2022-03-17 20:07:40|14513.24|14393.24|14512.11|14392.11|14513.82|14393.82|14511.86|14391.86|10
1647547670000|2022-03-17 20:07:50|14512.02|14392.02|14510.3|14390.3|14512.23|14392.23|14510.3|14390.3|10
1647547680000|2022-03-17 20:08:00|14510.16|14390.16|14509.1|14389.1|14510.16|14390.16|14509.1|14389.1|9
1647547690000|2022-03-17 20:08:10|14508.99|14388.99|14507.75|14387.75|14509.34|14389.34|14507.75|14387.75|10
1647547700000|2022-03-17 20:08:20|14507.77|14387.77|14507.72|14387.72|14507.77|14387.77|14507.5|14387.5|8
1647547710000|2022-03-17 20:08:30|14507.7|14387.7|14508.09|14388.09|14508.48|14388.48|14507.7|14387.7|9
1647547720000|2022-03-17 20:08:40|14508.13|14388.13|14508.2|14388.2|14508.2|14388.2|14507.72|14387.72|10
1647547730000|2022-03-17 20:08:50|14508.16|14388.16|14508.22|14388.22|14508.37|14388.37|14507.9|14387.9|10
1647547740000|2022-03-17 20:09:00|14508.14|14388.14|14507.5|14387.5|14508.14|14388.14|14507.4|14387.4|6
1647547750000|2022-03-17 20:09:10|14507.47|14387.47|14507.52|14387.52|14507.73|14387.73|14507.47|14387.47|8
1647547770000|2022-03-17 20:09:30|14507.66|14387.66|14507.15|14387.15|14507.66|14387.66|14506.76|14386.76|6
1647547780000|2022-03-17 20:09:40|14507.05|14387.05|14506.85|14386.85|14507.19|14387.19|14506.85|14386.85|9
1647547790000|2022-03-17 20:09:50|14506.82|14386.82|14507.35|14387.35|14507.52|14387.52|14506.64|14386.64|8
1647547800000|2022-03-17 20:10:00|14507.68|14387.68|14507.36|14387.36|14507.68|14387.68|14507.16|14387.16|10
1647547810000|2022-03-17 20:10:10|14507.64|14387.64|14506.88|14386.88|14507.75|14387.75|14506.76|14386.76|9
1647547820000|2022-03-17 20:10:20|14506.93|14386.93|14505.3|14385.3|14506.93|14386.93|14504.95|14384.95|9
1647547830000|2022-03-17 20:10:30|14505.17|14385.17|14504.94|14384.94|14505.27|14385.27|14504.94|14384.94|8
1647547840000|2022-03-17 20:10:40|14505.15|14385.15|14506.8|14386.8|14506.8|14386.8|14505.15|14385.15|8
1647547850000|2022-03-17 20:10:50|14506.75|14386.75|14506.27|14386.27|14506.75|14386.75|14506.27|14386.27|10
1647547860000|2022-03-17 20:11:00|14506.58|14386.58|14505|14385|14506.58|14386.58|14504.84|14384.84|10
1647547870000|2022-03-17 20:11:10|14504.77|14384.77|14505.17|14385.17|14505.17|14385.17|14504.73|14384.73|9
1647547880000|2022-03-17 20:11:20|14505.2|14385.2|14505.46|14385.46|14505.68|14385.68|14505.2|14385.2|9
1647547890000|2022-03-17 20:11:30|14504.94|14384.94|14504.74|14384.74|14505.01|14385.01|14504.57|14384.57|10
1647547900000|2022-03-17 20:11:40|14504.73|14384.73|14502.82|14382.82|14504.73|14384.73|14502.82|14382.82|10
1647547910000|2022-03-17 20:11:50|14502.93|14382.93|14502.82|14382.82|14502.94|14382.94|14502.46|14382.46|8
1647547920000|2022-03-17 20:12:00|14502.85|14382.85|14502.95|14382.95|14503.15|14383.15|14502.85|14382.85|10
1647547930000|2022-03-17 20:12:10|14502.91|14382.91|14501.41|14381.41|14503.67|14383.67|14501.41|14381.41|9
1647547940000|2022-03-17 20:12:20|14500.81|14380.81|14495.22|14375.22|14500.81|14380.81|14495.22|14375.22|10
1647547950000|2022-03-17 20:12:30|14493.75|14373.75|14492.4|14372.4|14493.75|14373.75|14492.4|14372.4|8
1647547960000|2022-03-17 20:12:40|14491.63|14371.63|14490.8|14370.8|14491.63|14371.63|14490.75|14370.75|10
1647547970000|2022-03-17 20:12:50|14491.02|14371.02|14489.14|14369.14|14491.02|14371.02|14489.14|14369.14|10
1647547980000|2022-03-17 20:13:00|14488.43|14368.43|14486.07|14366.07|14488.45|14368.45|14486.07|14366.07|10
1647547990000|2022-03-17 20:13:10|14485.55|14365.55|14482.72|14362.72|14485.55|14365.55|14482.71|14362.71|9
1647548000000|2022-03-17 20:13:20|14482.74|14362.74|14482.43|14362.43|14482.89|14362.89|14482.4|14362.4|9
1647548010000|2022-03-17 20:13:30|14482.42|14362.42|14474.47|14354.47|14482.42|14362.42|14474.47|14354.47|10
1647548020000|2022-03-17 20:13:40|14473.53|14353.53|14470.17|14350.17|14473.53|14353.53|14470.17|14350.17|10
1647548030000|2022-03-17 20:13:50|14469.97|14349.97|14468.31|14348.31|14469.97|14349.97|14468.14|14348.14|10
1647548040000|2022-03-17 20:14:00|14468.09|14348.09|14466.68|14346.68|14468.09|14348.09|14466.23|14346.23|9
1647548050000|2022-03-17 20:14:10|14466.91|14346.91|14467.22|14347.22|14467.59|14347.59|14466.77|14346.77|10
1647548060000|2022-03-17 20:14:20|14467.04|14347.04|14469.06|14349.06|14469.06|14349.06|14466.73|14346.73|10
1647548070000|2022-03-17 20:14:30|14469.16|14349.16|14469.37|14349.37|14470.09|14350.09|14469.16|14349.16|9
1647548080000|2022-03-17 20:14:40|14469.27|14349.27|14472.25|14352.25|14472.25|14352.25|14469.24|14349.24|10
1647548090000|2022-03-17 20:14:50|14472.42|14352.42|14473.01|14353.01|14473.01|14353.01|14472.09|14352.09|10
1647548100000|2022-03-17 20:15:00|14472.78|14352.78|14478.52|14358.52|14478.52|14358.52|14472.65|14352.65|10
1647548110000|2022-03-17 20:15:10|14478.5|14358.5|14478.88|14358.88|14478.89|14358.89|14478.41|14358.41|10
1647548120000|2022-03-17 20:15:20|14478.95|14358.95|14479.83|14359.83|14479.83|14359.83|14478.2|14358.2|10
1647548130000|2022-03-17 20:15:30|14479.81|14359.81|14480.1|14360.1|14480.96|14360.96|14479.81|14359.81|9
1647548140000|2022-03-17 20:15:40|14479.34|14359.34|14477.33|14357.33|14479.34|14359.34|14477.14|14357.14|10
1647548150000|2022-03-17 20:15:50|14477.43|14357.43|14475.55|14355.55|14477.43|14357.43|14475.48|14355.48|9
1647548160000|2022-03-17 20:16:00|14476.27|14356.27|14474.89|14354.89|14476.27|14356.27|14474.89|14354.89|10
1647548170000|2022-03-17 20:16:10|14475.08|14355.08|14476.32|14356.32|14476.39|14356.39|14475.08|14355.08|10
1647548180000|2022-03-17 20:16:20|14476.28|14356.28|14475.43|14355.43|14476.3|14356.3|14475.28|14355.28|10
1647548190000|2022-03-17 20:16:30|14475.46|14355.46|14474.92|14354.92|14475.89|14355.89|14474.25|14354.25|10
1647548200000|2022-03-17 20:16:40|14475.04|14355.04|14475.09|14355.09|14475.09|14355.09|14474.8|14354.8|8
1647548210000|2022-03-17 20:16:50|14475.06|14355.06|14474.29|14354.29|14475.06|14355.06|14474|14354|9
1647548220000|2022-03-17 20:17:00|14474.41|14354.41|14473.83|14353.83|14474.41|14354.41|14473.58|14353.58|9
1647548230000|2022-03-17 20:17:10|14473.87|14353.87|14473.82|14353.82|14473.87|14353.87|14473.65|14353.65|8
1647548240000|2022-03-17 20:17:20|14474.68|14354.68|14475.42|14355.42|14475.45|14355.45|14474.66|14354.66|9
1647548250000|2022-03-17 20:17:30|14475.2|14355.2|14478.26|14358.26|14478.26|14358.26|14475.2|14355.2|10
1647548260000|2022-03-17 20:17:40|14478.33|14358.33|14477.28|14357.28|14478.5|14358.5|14476.93|14356.93|10
1647548270000|2022-03-17 20:17:50|14477.19|14357.19|14477.21|14357.21|14477.55|14357.55|14476.74|14356.74|10
1647548280000|2022-03-17 20:18:00|14477.16|14357.16|14476.49|14356.49|14477.16|14357.16|14476.49|14356.49|8
1647548290000|2022-03-17 20:18:10|14476.39|14356.39|14476.01|14356.01|14476.49|14356.49|14475.7|14355.7|10
1647548300000|2022-03-17 20:18:20|14475.94|14355.94|14476.08|14356.08|14476.19|14356.19|14475.82|14355.82|10
1647548310000|2022-03-17 20:18:30|14475.69|14355.69|14475.9|14355.9|14475.96|14355.96|14475.69|14355.69|8
1647548320000|2022-03-17 20:18:40|14476.03|14356.03|14475.29|14355.29|14476.09|14356.09|14475.14|14355.14|10
1647548330000|2022-03-17 20:18:50|14475.16|14355.16|14472.33|14352.33|14475.16|14355.16|14472.33|14352.33|10
1647548340000|2022-03-17 20:19:00|14472.15|14352.15|14471.14|14351.14|14472.23|14352.23|14470.11|14350.11|8
1647548350000|2022-03-17 20:19:10|14471.24|14351.24|14471.2|14351.2|14471.28|14351.28|14470.44|14350.44|9
1647548360000|2022-03-17 20:19:20|14471.26|14351.26|14469.86|14349.86|14471.29|14351.29|14469.86|14349.86|9
1647548370000|2022-03-17 20:19:30|14470.15|14350.15|14470.03|14350.03|14470.26|14350.26|14469.28|14349.28|10
1647548380000|2022-03-17 20:19:40|14470.44|14350.44|14465.64|14345.64|14470.44|14350.44|14465.64|14345.64|10
1647548390000|2022-03-17 20:19:50|14464.68|14344.68|14463.58|14343.58|14464.68|14344.68|14463.58|14343.58|10
1647548400000|2022-03-17 20:20:00|14463.65|14343.65|14463.6|14343.6|14463.65|14343.65|14463.01|14343.01|10
1647548410000|2022-03-17 20:20:10|14463.9|14343.9|14465.2|14345.2|14465.35|14345.35|14463.82|14343.82|10
1647548420000|2022-03-17 20:20:20|14465.22|14345.22|14466.5|14346.5|14466.89|14346.89|14465.08|14345.08|9
1647548430000|2022-03-17 20:20:30|14466.83|14346.83|14466.32|14346.32|14466.83|14346.83|14466.03|14346.03|10
1647548440000|2022-03-17 20:20:40|14466.36|14346.36|14467.06|14347.06|14467.19|14347.19|14466.36|14346.36|7
1647548450000|2022-03-17 20:20:50|14467.25|14347.25|14465.26|14345.26|14467.25|14347.25|14465.06|14345.06|10
1647548460000|2022-03-17 20:21:00|14465.11|14345.11|14463.14|14343.14|14465.11|14345.11|14463.14|14343.14|8
1647548470000|2022-03-17 20:21:10|14462.91|14342.91|14462.05|14342.05|14463.04|14343.04|14462.05|14342.05|9
1647548480000|2022-03-17 20:21:20|14462.04|14342.04|14461.38|14341.38|14462.1|14342.1|14461.29|14341.29|8
1647548490000|2022-03-17 20:21:30|14461.08|14341.08|14461.04|14341.04|14461.53|14341.53|14461.01|14341.01|10
1647548500000|2022-03-17 20:21:40|14461.06|14341.06|14461.08|14341.08|14461.31|14341.31|14461.04|14341.04|9
1647548510000|2022-03-17 20:21:50|14461.11|14341.11|14460.18|14340.18|14461.17|14341.17|14460.18|14340.18|10
1647548520000|2022-03-17 20:22:00|14460.04|14340.04|14459.95|14339.95|14460.04|14340.04|14459.65|14339.65|9
1647548530000|2022-03-17 20:22:10|14459.97|14339.97|14460.22|14340.22|14460.72|14340.72|14459.97|14339.97|10
1647548540000|2022-03-17 20:22:20|14460.04|14340.04|14460.62|14340.62|14460.62|14340.62|14459.89|14339.89|9
1647548550000|2022-03-17 20:22:30|14461.01|14341.01|14461.89|14341.89|14461.89|14341.89|14461.01|14341.01|10
1647548560000|2022-03-17 20:22:40|14461.91|14341.91|14461.83|14341.83|14462.31|14342.31|14461.81|14341.81|8
1647548570000|2022-03-17 20:22:50|14461.88|14341.88|14462.37|14342.37|14462.37|14342.37|14461.88|14341.88|9
1647548580000|2022-03-17 20:23:00|14462.23|14342.23|14462.52|14342.52|14462.52|14342.52|14462.02|14342.02|10
1647548590000|2022-03-17 20:23:10|14462.26|14342.26|14462.13|14342.13|14462.66|14342.66|14462.13|14342.13|9
1647548600000|2022-03-17 20:23:20|14462.08|14342.08|14461.11|14341.11|14462.29|14342.29|14461.11|14341.11|10
1647548610000|2022-03-17 20:23:30|14461.46|14341.46|14460.64|14340.64|14461.46|14341.46|14460.63|14340.63|10
1647548620000|2022-03-17 20:23:40|14460.72|14340.72|14460.61|14340.61|14460.91|14340.91|14460.55|14340.55|10
1647548630000|2022-03-17 20:23:50|14460.37|14340.37|14458.82|14338.82|14460.37|14340.37|14458.71|14338.71|8
1647548640000|2022-03-17 20:24:00|14458.94|14338.94|14457.94|14337.94|14458.94|14338.94|14456.58|14336.58|9
1647548650000|2022-03-17 20:24:10|14457.84|14337.84|14459.48|14339.48|14459.48|14339.48|14457.78|14337.78|10
1647548660000|2022-03-17 20:24:20|14459.52|14339.52|14459.37|14339.37|14459.52|14339.52|14459.15|14339.15|9
1647548670000|2022-03-17 20:24:30|14459.41|14339.41|14460.25|14340.25|14460.25|14340.25|14459.41|14339.41|9
1647548680000|2022-03-17 20:24:40|14460.96|14340.96|14464.03|14344.03|14464.2|14344.2|14460.96|14340.96|10
1647548690000|2022-03-17 20:24:50|14464.12|14344.12|14465.58|14345.58|14465.58|14345.58|14464.12|14344.12|10
1647548700000|2022-03-17 20:25:00|14465.76|14345.76|14465.87|14345.87|14465.96|14345.96|14465.54|14345.54|9
1647548710000|2022-03-17 20:25:10|14466.02|14346.02|14466.2|14346.2|14466.44|14346.44|14465.91|14345.91|10
1647548720000|2022-03-17 20:25:20|14466.38|14346.38|14467.8|14347.8|14467.8|14347.8|14466.38|14346.38|9
1647548730000|2022-03-17 20:25:30|14467.52|14347.52|14467.86|14347.86|14467.87|14347.87|14467.52|14347.52|10
1647548740000|2022-03-17 20:25:40|14467.98|14347.98|14468.77|14348.77|14468.77|14348.77|14467.77|14347.77|10
1647548750000|2022-03-17 20:25:50|14468.81|14348.81|14469.26|14349.26|14469.34|14349.34|14468.81|14348.81|10
1647548760000|2022-03-17 20:26:00|14469.13|14349.13|14469.99|14349.99|14470.21|14350.21|14469.13|14349.13|10
1647548770000|2022-03-17 20:26:10|14470.16|14350.16|14470.74|14350.74|14470.74|14350.74|14470.16|14350.16|10
1647548780000|2022-03-17 20:26:20|14470.7|14350.7|14469.95|14349.95|14470.7|14350.7|14469.92|14349.92|10
1647548790000|2022-03-17 20:26:30|14469.84|14349.84|14469.07|14349.07|14470.19|14350.19|14469.07|14349.07|10
1647548800000|2022-03-17 20:26:40|14468.9|14348.9|14467.45|14347.45|14468.9|14348.9|14467.45|14347.45|10
1647548810000|2022-03-17 20:26:50|14467.56|14347.56|14467.45|14347.45|14468.02|14348.02|14467.31|14347.31|9
1647548820000|2022-03-17 20:27:00|14466.54|14346.54|14465.43|14345.43|14466.54|14346.54|14465.43|14345.43|10
1647548830000|2022-03-17 20:27:10|14465.61|14345.61|14464.68|14344.68|14465.61|14345.61|14464.68|14344.68|10
1647548840000|2022-03-17 20:27:20|14464.55|14344.55|14464.26|14344.26|14464.55|14344.55|14464.26|14344.26|6
1647548850000|2022-03-17 20:27:30|14464.69|14344.69|14464.79|14344.79|14464.97|14344.97|14464.58|14344.58|10
1647548860000|2022-03-17 20:27:40|14464.65|14344.65|14464.8|14344.8|14465.03|14345.03|14464.65|14344.65|10
1647548870000|2022-03-17 20:27:50|14464.71|14344.71|14464.58|14344.58|14464.81|14344.81|14464.44|14344.44|10
1647548880000|2022-03-17 20:28:00|14464.61|14344.61|14464.62|14344.62|14464.77|14344.77|14464.61|14344.61|4
1647548890000|2022-03-17 20:28:10|14464.45|14344.45|14464.52|14344.52|14464.69|14344.69|14464.33|14344.33|8
1647548900000|2022-03-17 20:28:20|14464.73|14344.73|14465.76|14345.76|14465.76|14345.76|14464.73|14344.73|9
1647548910000|2022-03-17 20:28:30|14465.92|14345.92|14464.49|14344.49|14466.09|14346.09|14464.49|14344.49|10
1647548920000|2022-03-17 20:28:40|14464.72|14344.72|14462.82|14342.82|14464.72|14344.72|14462.82|14342.82|9
1647548930000|2022-03-17 20:28:50|14462.78|14342.78|14456.92|14336.92|14462.78|14342.78|14456.78|14336.78|10
1647548940000|2022-03-17 20:29:00|14456.87|14336.87|14449.18|14329.18|14456.87|14336.87|14449.18|14329.18|9
1647548950000|2022-03-17 20:29:10|14449.42|14329.42|14450.6|14330.6|14450.64|14330.64|14448.57|14328.57|10
1647548960000|2022-03-17 20:29:20|14450.61|14330.61|14451.51|14331.51|14451.82|14331.82|14450.61|14330.61|10
1647548970000|2022-03-17 20:29:30|14451.19|14331.19|14451.16|14331.16|14451.23|14331.23|14450.96|14330.96|10
1647548980000|2022-03-17 20:29:40|14450.9|14330.9|14451.61|14331.61|14451.61|14331.61|14450.9|14330.9|9
1647548990000|2022-03-17 20:29:50|14452.33|14332.33|14453.65|14333.65|14453.7|14333.7|14452.33|14332.33|9
1647549000000|2022-03-17 20:30:00|14453.3|14333.3|14452.67|14332.67|14453.3|14333.3|14452.67|14332.67|10
1647549010000|2022-03-17 20:30:10|14452.63|14332.63|14452.66|14332.66|14453.16|14333.16|14452.63|14332.63|9
1647549020000|2022-03-17 20:30:20|14452.98|14332.98|14451.73|14331.73|14452.98|14332.98|14451.73|14331.73|9
1647549030000|2022-03-17 20:30:30|14451.85|14331.85|14450.59|14330.59|14451.85|14331.85|14450.59|14330.59|9
1647549040000|2022-03-17 20:30:40|14450.42|14330.42|14451.17|14331.17|14451.98|14331.98|14450.12|14330.12|9
1647549050000|2022-03-17 20:30:50|14451.27|14331.27|14448.13|14328.13|14451.52|14331.52|14447.72|14327.72|9
1647549060000|2022-03-17 20:31:00|14448.02|14328.02|14448.86|14328.86|14448.92|14328.92|14448.02|14328.02|10
1647549070000|2022-03-17 20:31:10|14449.36|14329.36|14450.77|14330.77|14451.13|14331.13|14449.36|14329.36|10
1647549080000|2022-03-17 20:31:20|14450.62|14330.62|14450.47|14330.47|14451|14331|14450.47|14330.47|9
1647549090000|2022-03-17 20:31:30|14450.48|14330.48|14449.9|14329.9|14450.57|14330.57|14449.9|14329.9|10
1647549100000|2022-03-17 20:31:40|14449.92|14329.92|14450.54|14330.54|14450.54|14330.54|14449.72|14329.72|10
1647549110000|2022-03-17 20:31:50|14450.57|14330.57|14450.58|14330.58|14450.68|14330.68|14449.95|14329.95|9
1647549120000|2022-03-17 20:32:00|14450.26|14330.26|14451.09|14331.09|14451.09|14331.09|14450.26|14330.26|10
1647549130000|2022-03-17 20:32:10|14451.12|14331.12|14450.08|14330.08|14451.19|14331.19|14450.08|14330.08|9
1647549140000|2022-03-17 20:32:20|14449.92|14329.92|14450|14330|14450.28|14330.28|14449.92|14329.92|10
1647549150000|2022-03-17 20:32:30|14449.86|14329.86|14449.83|14329.83|14450.04|14330.04|14449.52|14329.52|10
1647549160000|2022-03-17 20:32:40|14449.63|14329.63|14448.23|14328.23|14449.69|14329.69|14448.23|14328.23|9
1647549170000|2022-03-17 20:32:50|14448.18|14328.18|14448.46|14328.46|14448.46|14328.46|14448.06|14328.06|10
1647549180000|2022-03-17 20:33:00|14448.29|14328.29|14447.79|14327.79|14448.38|14328.38|14447.61|14327.61|10
1647549190000|2022-03-17 20:33:10|14447.87|14327.87|14448.53|14328.53|14448.76|14328.76|14447.77|14327.77|10
1647549200000|2022-03-17 20:33:20|14448.51|14328.51|14448.4|14328.4|14448.56|14328.56|14448.34|14328.34|9
1647549210000|2022-03-17 20:33:30|14448.35|14328.35|14448.7|14328.7|14448.74|14328.74|14448.35|14328.35|8
1647549220000|2022-03-17 20:33:40|14448.8|14328.8|14449.06|14329.06|14449.07|14329.07|14448.7|14328.7|10
1647549230000|2022-03-17 20:33:50|14448.81|14328.81|14450.72|14330.72|14450.88|14330.88|14448.8|14328.8|10
1647549240000|2022-03-17 20:34:00|14450.51|14330.51|14450.51|14330.51|14450.74|14330.74|14450.22|14330.22|10
1647549250000|2022-03-17 20:34:10|14450.49|14330.49|14450.56|14330.56|14450.56|14330.56|14450.24|14330.24|9
1647549260000|2022-03-17 20:34:20|14450.39|14330.39|14451.65|14331.65|14451.65|14331.65|14450.29|14330.29|9
1647549270000|2022-03-17 20:34:30|14451.7|14331.7|14453.51|14333.51|14453.56|14333.56|14451.7|14331.7|9
1647549280000|2022-03-17 20:34:40|14453.48|14333.48|14452.35|14332.35|14453.48|14333.48|14452.35|14332.35|9
1647549290000|2022-03-17 20:34:50|14452.11|14332.11|14451.63|14331.63|14453.14|14333.14|14451.63|14331.63|8
1647549300000|2022-03-17 20:35:00|14451.64|14331.64|14451.62|14331.62|14451.64|14331.64|14451.16|14331.16|10
1647549310000|2022-03-17 20:35:10|14451.78|14331.78|14453.24|14333.24|14453.42|14333.42|14451.78|14331.78|8
1647549320000|2022-03-17 20:35:20|14453.13|14333.13|14454.62|14334.62|14454.7|14334.7|14453.13|14333.13|9
1647549330000|2022-03-17 20:35:30|14454.94|14334.94|14453.86|14333.86|14455.04|14335.04|14453.86|14333.86|10
1647549340000|2022-03-17 20:35:40|14454.02|14334.02|14454.46|14334.46|14454.63|14334.63|14453.65|14333.65|10
1647549350000|2022-03-17 20:35:50|14454.24|14334.24|14454.46|14334.46|14454.7|14334.7|14454.11|14334.11|10
1647549360000|2022-03-17 20:36:00|14454.13|14334.13|14453.41|14333.41|14454.13|14334.13|14453.41|14333.41|6
1647549370000|2022-03-17 20:36:10|14453.63|14333.63|14454.88|14334.88|14454.88|14334.88|14453.12|14333.12|10
1647549380000|2022-03-17 20:36:20|14455.16|14335.16|14456.09|14336.09|14456.46|14336.46|14455.16|14335.16|9
1647549390000|2022-03-17 20:36:30|14456.05|14336.05|14455.73|14335.73|14456.25|14336.25|14455.48|14335.48|10
1647549400000|2022-03-17 20:36:40|14455.77|14335.77|14455.27|14335.27|14455.77|14335.77|14455.24|14335.24|8
1647549410000|2022-03-17 20:36:50|14455.18|14335.18|14454.39|14334.39|14455.23|14335.23|14454.39|14334.39|7
1647549420000|2022-03-17 20:37:00|14454.52|14334.52|14455.1|14335.1|14455.1|14335.1|14454|14334|10
1647549430000|2022-03-17 20:37:10|14455.22|14335.22|14455.03|14335.03|14455.43|14335.43|14454.96|14334.96|10
1647549440000|2022-03-17 20:37:20|14455.1|14335.1|14454.88|14334.88|14455.1|14335.1|14454.43|14334.43|8
1647549450000|2022-03-17 20:37:30|14454.79|14334.79|14454.02|14334.02|14454.96|14334.96|14453.94|14333.94|10
1647549460000|2022-03-17 20:37:40|14453.82|14333.82|14452.63|14332.63|14453.82|14333.82|14452.63|14332.63|10
1647549470000|2022-03-17 20:37:50|14451.32|14331.32|14450.63|14330.63|14451.32|14331.32|14450.19|14330.19|10
1647549480000|2022-03-17 20:38:00|14450.59|14330.59|14451.24|14331.24|14451.31|14331.31|14450.36|14330.36|9
1647549490000|2022-03-17 20:38:10|14451.23|14331.23|14450.72|14330.72|14451.23|14331.23|14450.72|14330.72|8
1647549500000|2022-03-17 20:38:20|14450.61|14330.61|14444.3|14324.3|14450.74|14330.74|14444.3|14324.3|10
1647549510000|2022-03-17 20:38:30|14444.13|14324.13|14440.49|14320.49|14444.13|14324.13|14440.49|14320.49|10
1647549520000|2022-03-17 20:38:40|14440.12|14320.12|14439.6|14319.6|14440.35|14320.35|14439.55|14319.55|10
1647549530000|2022-03-17 20:38:50|14439.46|14319.46|14439.54|14319.54|14439.57|14319.57|14439.05|14319.05|9
1647549540000|2022-03-17 20:39:00|14439.9|14319.9|14438.87|14318.87|14440.37|14320.37|14438.87|14318.87|9
1647549550000|2022-03-17 20:39:10|14437.85|14317.85|14434.94|14314.94|14437.85|14317.85|14434.82|14314.82|10
1647549560000|2022-03-17 20:39:20|14434.9|14314.9|14432.46|14312.46|14434.9|14314.9|14432.46|14312.46|10
1647549570000|2022-03-17 20:39:30|14432.03|14312.03|14432.59|14312.59|14432.59|14312.59|14431.88|14311.88|10
1647549580000|2022-03-17 20:39:40|14432.72|14312.72|14433.01|14313.01|14433.08|14313.08|14432.13|14312.13|10
1647549590000|2022-03-17 20:39:50|14433.13|14313.13|14430.89|14310.89|14433.2|14313.2|14430.89|14310.89|10
1647549600000|2022-03-17 20:40:00|14431.19|14311.19|14432.03|14312.03|14432.03|14312.03|14431.19|14311.19|9
1647549610000|2022-03-17 20:40:10|14432.24|14312.24|14432.45|14312.45|14432.96|14312.96|14431.9|14311.9|9
1647549620000|2022-03-17 20:40:20|14432.57|14312.57|14432.95|14312.95|14433.26|14313.26|14432.57|14312.57|9
1647549630000|2022-03-17 20:40:30|14433.1|14313.1|14432.17|14312.17|14433.38|14313.38|14432.17|14312.17|10
1647549640000|2022-03-17 20:40:40|14432.02|14312.02|14428.16|14308.16|14432.02|14312.02|14428.16|14308.16|10
1647549650000|2022-03-17 20:40:50|14427.85|14307.85|14427.1|14307.1|14427.85|14307.85|14427.07|14307.07|7
1647549660000|2022-03-17 20:41:00|14427.17|14307.17|14427.72|14307.72|14427.72|14307.72|14427.08|14307.08|9
1647549670000|2022-03-17 20:41:10|14427.85|14307.85|14426.94|14306.94|14428.23|14308.23|14426.94|14306.94|9
1647549680000|2022-03-17 20:41:20|14427.08|14307.08|14429.11|14309.11|14429.32|14309.32|14427.05|14307.05|10
1647549690000|2022-03-17 20:41:30|14427.42|14307.42|14427.61|14307.61|14427.61|14307.61|14427.42|14307.42|8
1647549700000|2022-03-17 20:41:40|14427.59|14307.59|14429.31|14309.31|14429.43|14309.43|14427.43|14307.43|10
1647549710000|2022-03-17 20:41:50|14429.48|14309.48|14429.9|14309.9|14429.9|14309.9|14429.48|14309.48|10
1647549720000|2022-03-17 20:42:00|14429.88|14309.88|14429.7|14309.7|14429.88|14309.88|14429.69|14309.69|6
1647549730000|2022-03-17 20:42:10|14430.07|14310.07|14429.83|14309.83|14430.07|14310.07|14429.83|14309.83|4
1647549740000|2022-03-17 20:42:20|14429.87|14309.87|14431.11|14311.11|14431.54|14311.54|14429.87|14309.87|10
1647549750000|2022-03-17 20:42:30|14430.98|14310.98|14431.38|14311.38|14431.52|14311.52|14430.98|14310.98|8
1647549760000|2022-03-17 20:42:40|14431.57|14311.57|14431.56|14311.56|14431.57|14311.57|14431.22|14311.22|10
1647549770000|2022-03-17 20:42:50|14431.2|14311.2|14432.13|14312.13|14432.22|14312.22|14431.06|14311.06|8
1647549780000|2022-03-17 20:43:00|14432.23|14312.23|14433.31|14313.31|14433.31|14313.31|14432.23|14312.23|10
1647549790000|2022-03-17 20:43:10|14433.41|14313.41|14434.25|14314.25|14434.39|14314.39|14433.41|14313.41|9
1647549800000|2022-03-17 20:43:20|14433.77|14313.77|14434.93|14314.93|14434.93|14314.93|14433.66|14313.66|10
1647549810000|2022-03-17 20:43:30|14434.92|14314.92|14435.7|14315.7|14435.7|14315.7|14434.7|14314.7|8
1647549820000|2022-03-17 20:43:40|14435.54|14315.54|14437.51|14317.51|14437.59|14317.59|14435.54|14315.54|10
1647549830000|2022-03-17 20:43:50|14437.67|14317.67|14438.72|14318.72|14438.72|14318.72|14437.67|14317.67|9
1647549840000|2022-03-17 20:44:00|14438.84|14318.84|14439.7|14319.7|14439.78|14319.78|14438.82|14318.82|10
1647549850000|2022-03-17 20:44:10|14439.87|14319.87|14439.52|14319.52|14440.3|14320.3|14439.52|14319.52|9
1647549860000|2022-03-17 20:44:20|14439.2|14319.2|14438.8|14318.8|14439.23|14319.23|14438.8|14318.8|10
1647549870000|2022-03-17 20:44:30|14438.89|14318.89|14438.95|14318.95|14439.11|14319.11|14438.89|14318.89|7
1647549880000|2022-03-17 20:44:40|14439.25|14319.25|14439.31|14319.31|14439.93|14319.93|14439.24|14319.24|9
1647549890000|2022-03-17 20:44:50|14439.33|14319.33|14439.01|14319.01|14439.33|14319.33|14438.89|14318.89|9
1647549900000|2022-03-17 20:45:00|14438.7|14318.7|14439.07|14319.07|14439.17|14319.17|14438.7|14318.7|9
1647549910000|2022-03-17 20:45:10|14438.4|14318.4|14438.36|14318.36|14438.98|14318.98|14438.36|14318.36|10
1647549920000|2022-03-17 20:45:20|14438.08|14318.08|14434.65|14314.65|14438.08|14318.08|14434.65|14314.65|10
1647549930000|2022-03-17 20:45:30|14434.79|14314.79|14434.66|14314.66|14434.92|14314.92|14433.32|14313.32|10
1647549940000|2022-03-17 20:45:40|14435.13|14315.13|14435.77|14315.77|14435.84|14315.84|14435.05|14315.05|10
1647549950000|2022-03-17 20:45:50|14435.66|14315.66|14435.24|14315.24|14435.84|14315.84|14435.24|14315.24|7
1647549960000|2022-03-17 20:46:00|14434.37|14314.37|14433.56|14313.56|14434.37|14314.37|14433.38|14313.38|10
1647549970000|2022-03-17 20:46:10|14433.72|14313.72|14434.26|14314.26|14434.26|14314.26|14433.72|14313.72|10
1647549980000|2022-03-17 20:46:20|14434.2|14314.2|14434.39|14314.39|14434.6|14314.6|14434.2|14314.2|9
1647549990000|2022-03-17 20:46:30|14434.82|14314.82|14435.31|14315.31|14435.35|14315.35|14434.56|14314.56|9
1647550000000|2022-03-17 20:46:40|14435.36|14315.36|14434.14|14314.14|14435.5|14315.5|14434.14|14314.14|10
1647550010000|2022-03-17 20:46:50|14434.27|14314.27|14433.23|14313.23|14434.27|14314.27|14433.14|14313.14|8
1647550020000|2022-03-17 20:47:00|14432.99|14312.99|14432.73|14312.73|14433.12|14313.12|14432.73|14312.73|10
1647550030000|2022-03-17 20:47:10|14432.47|14312.47|14432.78|14312.78|14432.8|14312.8|14432.47|14312.47|10
1647550040000|2022-03-17 20:47:20|14432.96|14312.96|14432.24|14312.24|14432.96|14312.96|14431.91|14311.91|8
1647550050000|2022-03-17 20:47:30|14432.18|14312.18|14431.93|14311.93|14432.18|14312.18|14431.71|14311.71|10
1647550060000|2022-03-17 20:47:40|14431.96|14311.96|14431.42|14311.42|14431.97|14311.97|14431.17|14311.17|10
1647550070000|2022-03-17 20:47:50|14431.41|14311.41|14431.19|14311.19|14431.47|14311.47|14431.19|14311.19|9
1647550080000|2022-03-17 20:48:00|14430.96|14310.96|14430.63|14310.63|14430.96|14310.96|14430.62|14310.62|10
1647550090000|2022-03-17 20:48:10|14430.37|14310.37|14429.8|14309.8|14430.46|14310.46|14429.8|14309.8|9
1647550100000|2022-03-17 20:48:20|14429.79|14309.79|14430.57|14310.57|14430.6|14310.6|14429.68|14309.68|7
1647550110000|2022-03-17 20:48:30|14430.6|14310.6|14432.74|14312.74|14432.74|14312.74|14430.6|14310.6|10
1647550120000|2022-03-17 20:48:40|14432.82|14312.82|14435.66|14315.66|14435.84|14315.84|14432.82|14312.82|9
1647550130000|2022-03-17 20:48:50|14436.01|14316.01|14438.59|14318.59|14438.59|14318.59|14436.01|14316.01|9
1647550140000|2022-03-17 20:49:00|14438.52|14318.52|14437.84|14317.84|14438.8|14318.8|14437.47|14317.47|10
1647550150000|2022-03-17 20:49:10|14437.67|14317.67|14437.63|14317.63|14437.87|14317.87|14437.39|14317.39|9
1647550160000|2022-03-17 20:49:20|14437.62|14317.62|14437.91|14317.91|14437.91|14317.91|14437.54|14317.54|8
1647550170000|2022-03-17 20:49:30|14437.92|14317.92|14437.96|14317.96|14437.96|14317.96|14437.74|14317.74|8
1647550180000|2022-03-17 20:49:40|14437.91|14317.91|14437.59|14317.59|14437.95|14317.95|14437.59|14317.59|8
1647550190000|2022-03-17 20:49:50|14437.43|14317.43|14437.54|14317.54|14437.54|14317.54|14437.18|14317.18|9
1647550200000|2022-03-17 20:50:00|14437.81|14317.81|14441.27|14321.27|14441.27|14321.27|14437.81|14317.81|10
1647550210000|2022-03-17 20:50:10|14442.61|14322.61|14443.63|14323.63|14444.23|14324.23|14442.61|14322.61|10
1647550220000|2022-03-17 20:50:20|14444.85|14324.85|14445.73|14325.73|14445.73|14325.73|14444.85|14324.85|10
1647550230000|2022-03-17 20:50:30|14445.53|14325.53|14445.48|14325.48|14445.7|14325.7|14445.23|14325.23|10
1647550240000|2022-03-17 20:50:40|14445.25|14325.25|14446.18|14326.18|14446.25|14326.25|14445.25|14325.25|10
1647550250000|2022-03-17 20:50:50|14446.05|14326.05|14445.52|14325.52|14446.17|14326.17|14445.52|14325.52|9
1647550260000|2022-03-17 20:51:00|14445.83|14325.83|14445.41|14325.41|14446.3|14326.3|14445.41|14325.41|6
1647550270000|2022-03-17 20:51:10|14445.39|14325.39|14446.63|14326.63|14446.69|14326.69|14445.39|14325.39|8
1647550280000|2022-03-17 20:51:20|14446.95|14326.95|14449.49|14329.49|14449.49|14329.49|14446.95|14326.95|10
1647550290000|2022-03-17 20:51:30|14450.01|14330.01|14452.43|14332.43|14452.43|14332.43|14450.01|14330.01|10
1647550300000|2022-03-17 20:51:40|14452.68|14332.68|14454.38|14334.38|14454.48|14334.48|14452.68|14332.68|10
1647550310000|2022-03-17 20:51:50|14454.51|14334.51|14456|14336|14456|14336|14454.51|14334.51|10
1647550320000|2022-03-17 20:52:00|14456.38|14336.38|14458.31|14338.31|14458.38|14338.38|14456.38|14336.38|10
1647550330000|2022-03-17 20:52:10|14457.84|14337.84|14455.96|14335.96|14457.84|14337.84|14455.96|14335.96|8
1647550340000|2022-03-17 20:52:20|14455.94|14335.94|14455.72|14335.72|14456.12|14336.12|14455.72|14335.72|10
1647550350000|2022-03-17 20:52:30|14455.82|14335.82|14454.77|14334.77|14455.82|14335.82|14454.77|14334.77|10
1647550360000|2022-03-17 20:52:40|14455.1|14335.1|14455.51|14335.51|14455.68|14335.68|14455.1|14335.1|9
1647550370000|2022-03-17 20:52:50|14455.95|14335.95|14456.28|14336.28|14456.28|14336.28|14455.86|14335.86|8
1647550380000|2022-03-17 20:53:00|14456.34|14336.34|14455.78|14335.78|14456.69|14336.69|14455.78|14335.78|10
1647550390000|2022-03-17 20:53:10|14455.94|14335.94|14455.59|14335.59|14456.46|14336.46|14455.59|14335.59|9
1647550400000|2022-03-17 20:53:20|14456.25|14336.25|14455.19|14335.19|14456.25|14336.25|14455.12|14335.12|10
1647550410000|2022-03-17 20:53:30|14455.08|14335.08|14454.63|14334.63|14455.08|14335.08|14454.57|14334.57|10
1647550420000|2022-03-17 20:53:40|14454.65|14334.65|14454.52|14334.52|14454.97|14334.97|14454.49|14334.49|8
1647550430000|2022-03-17 20:53:50|14454.42|14334.42|14454.86|14334.86|14454.86|14334.86|14454.17|14334.17|10
1647550440000|2022-03-17 20:54:00|14455.26|14335.26|14458.59|14338.59|14458.59|14338.59|14455.14|14335.14|10
1647550450000|2022-03-17 20:54:10|14458.78|14338.78|14459.17|14339.17|14459.17|14339.17|14458.2|14338.2|10
1647550460000|2022-03-17 20:54:20|14459.01|14339.01|14459.25|14339.25|14459.25|14339.25|14459.01|14339.01|8
1647550470000|2022-03-17 20:54:30|14458.91|14338.91|14459.08|14339.08|14459.29|14339.29|14458.62|14338.62|9
1647550480000|2022-03-17 20:54:40|14459.23|14339.23|14460.82|14340.82|14460.94|14340.94|14459.2|14339.2|9
1647550490000|2022-03-17 20:54:50|14460.87|14340.87|14460.28|14340.28|14460.87|14340.87|14460.28|14340.28|8
1647550500000|2022-03-17 20:55:00|14459.09|14339.09|14456.44|14336.44|14459.09|14339.09|14456.44|14336.44|9
1647550510000|2022-03-17 20:55:10|14456.8|14336.8|14457.26|14337.26|14457.27|14337.27|14456.45|14336.45|10
1647550520000|2022-03-17 20:55:20|14457.25|14337.25|14457.33|14337.33|14457.39|14337.39|14457|14337|8
1647550530000|2022-03-17 20:55:30|14457.73|14337.73|14457.73|14337.73|14457.82|14337.82|14457.7|14337.7|6
1647550540000|2022-03-17 20:55:40|14457.71|14337.71|14457.82|14337.82|14457.82|14337.82|14457.64|14337.64|7
1647550550000|2022-03-17 20:55:50|14457.76|14337.76|14457.78|14337.78|14458.2|14338.2|14457.76|14337.76|9
1647550560000|2022-03-17 20:56:00|14457.71|14337.71|14458.23|14338.23|14458.5|14338.5|14457.65|14337.65|8
1647550570000|2022-03-17 20:56:10|14457.99|14337.99|14458.13|14338.13|14458.13|14338.13|14457.78|14337.78|9
1647550580000|2022-03-17 20:56:20|14458.16|14338.16|14457.25|14337.25|14458.21|14338.21|14457.25|14337.25|6
1647550590000|2022-03-17 20:56:30|14457.21|14337.21|14456.52|14336.52|14457.21|14337.21|14456.52|14336.52|10
1647550600000|2022-03-17 20:56:40|14456.48|14336.48|14455.58|14335.58|14456.48|14336.48|14455.58|14335.58|9
1647550610000|2022-03-17 20:56:50|14455.08|14335.08|14454.03|14334.03|14455.08|14335.08|14453.86|14333.86|9
1647550620000|2022-03-17 20:57:00|14453.5|14333.5|14452.41|14332.41|14453.5|14333.5|14452.4|14332.4|9
1647550630000|2022-03-17 20:57:10|14452.51|14332.51|14450.93|14330.93|14452.56|14332.56|14450.93|14330.93|10
1647550640000|2022-03-17 20:57:20|14451.68|14331.68|14449.28|14329.28|14451.68|14331.68|14449.28|14329.28|10
1647550650000|2022-03-17 20:57:30|14449.13|14329.13|14446.05|14326.05|14449.13|14329.13|14445.97|14325.97|8
1647550660000|2022-03-17 20:57:40|14446.19|14326.19|14446.2|14326.2|14446.31|14326.31|14445.93|14325.93|10
1647550670000|2022-03-17 20:57:50|14446.03|14326.03|14445.91|14325.91|14446.27|14326.27|14445.51|14325.51|9
1647550680000|2022-03-17 20:58:00|14445.88|14325.88|14445.02|14325.02|14446.09|14326.09|14444.98|14324.98|10
1647550690000|2022-03-17 20:58:10|14445.04|14325.04|14444.89|14324.89|14445.53|14325.53|14444.89|14324.89|7
1647550700000|2022-03-17 20:58:20|14444.81|14324.81|14444.55|14324.55|14444.91|14324.91|14444.55|14324.55|9
1647550710000|2022-03-17 20:58:30|14444.58|14324.58|14442.69|14322.69|14444.62|14324.62|14442.69|14322.69|10
1647550720000|2022-03-17 20:58:40|14442.3|14322.3|14442.35|14322.35|14442.65|14322.65|14441.71|14321.71|10
1647550730000|2022-03-17 20:58:50|14442.56|14322.56|14442.84|14322.84|14442.9|14322.9|14442.04|14322.04|10
1647550740000|2022-03-17 20:59:00|14442.9|14322.9|14442.11|14322.11|14443.03|14323.03|14442.11|14322.11|7
1647550750000|2022-03-17 20:59:10|14442.41|14322.41|14442.51|14322.51|14442.62|14322.62|14442.41|14322.41|7
1647550760000|2022-03-17 20:59:20|14442.53|14322.53|14445.52|14325.52|14445.78|14325.78|14442.53|14322.53|10
1647550770000|2022-03-17 20:59:30|14445.74|14325.74|14444.1|14324.1|14445.91|14325.91|14444.1|14324.1|8
1647550780000|2022-03-17 20:59:40|14443.58|14323.58|14443.2|14323.2|14443.7|14323.7|14442.96|14322.96|7
1647550790000|2022-03-17 20:59:50|14443.47|14323.47|14443.2|14323.2|14443.47|14323.47|14442.94|14322.94|8
1647550800000|2022-03-17 21:00:00|14443.23|14323.23|14443.3|14323.3|14443.52|14323.52|14443.05|14323.05|9
1647550810000|2022-03-17 21:00:10|14443.32|14323.32|14442.97|14322.97|14443.6|14323.6|14442.97|14322.97|10
1647550820000|2022-03-17 21:00:20|14442.79|14322.79|14442.26|14322.26|14442.79|14322.79|14442.14|14322.14|7
1647550830000|2022-03-17 21:00:30|14442.34|14322.34|14442.24|14322.24|14442.35|14322.35|14441.85|14321.85|10
1647550840000|2022-03-17 21:00:40|14441.72|14321.72|14440.52|14320.52|14441.72|14321.72|14440.52|14320.52|8
1647550850000|2022-03-17 21:00:50|14440.54|14320.54|14440.68|14320.68|14440.86|14320.86|14440.48|14320.48|7
1647550860000|2022-03-17 21:01:00|14440.9|14320.9|14441.43|14321.43|14441.44|14321.44|14440.9|14320.9|7
1647550870000|2022-03-17 21:01:10|14441.49|14321.49|14443.11|14323.11|14443.11|14323.11|14441.49|14321.49|10
1647550880000|2022-03-17 21:01:20|14443.12|14323.12|14444.36|14324.36|14444.53|14324.53|14443.12|14323.12|10
1647550890000|2022-03-17 21:01:30|14444.29|14324.29|14442.66|14322.66|14444.29|14324.29|14442.63|14322.63|9
1647550900000|2022-03-17 21:01:40|14443.59|14323.59|14443.3|14323.3|14443.59|14323.59|14443.3|14323.3|7
1647550910000|2022-03-17 21:01:50|14443.32|14323.32|14443.46|14323.46|14444.07|14324.07|14443.28|14323.28|9
1647550920000|2022-03-17 21:02:00|14443.41|14323.41|14442.94|14322.94|14443.45|14323.45|14442.77|14322.77|10
1647550930000|2022-03-17 21:02:10|14443.05|14323.05|14443.24|14323.24|14443.48|14323.48|14442.62|14322.62|10
1647550940000|2022-03-17 21:02:20|14443.27|14323.27|14444.34|14324.34|14444.34|14324.34|14443.27|14323.27|8
1647550950000|2022-03-17 21:02:30|14444.31|14324.31|14443.67|14323.67|14444.49|14324.49|14443.67|14323.67|10
1647550960000|2022-03-17 21:02:40|14443.85|14323.85|14443.64|14323.64|14443.85|14323.85|14443.6|14323.6|10
1647550970000|2022-03-17 21:02:50|14443.7|14323.7|14444.66|14324.66|14444.66|14324.66|14443.6|14323.6|9
1647550980000|2022-03-17 21:03:00|14444.72|14324.72|14444.9|14324.9|14444.9|14324.9|14443.95|14323.95|7
1647550990000|2022-03-17 21:03:10|14444.83|14324.83|14447.01|14327.01|14447.01|14327.01|14444.83|14324.83|9
1647551000000|2022-03-17 21:03:20|14447.63|14327.63|14448.13|14328.13|14448.22|14328.22|14447.47|14327.47|9
1647551010000|2022-03-17 21:03:30|14447.99|14327.99|14448.13|14328.13|14448.15|14328.15|14447.33|14327.33|10
1647551020000|2022-03-17 21:03:40|14448.19|14328.19|14449.04|14329.04|14449.07|14329.07|14448.19|14328.19|7
1647551030000|2022-03-17 21:03:50|14448.84|14328.84|14448.35|14328.35|14448.94|14328.94|14448.25|14328.25|9
1647551040000|2022-03-17 21:04:00|14447.97|14327.97|14446.08|14326.08|14447.97|14327.97|14446.08|14326.08|10
1647551050000|2022-03-17 21:04:10|14445.49|14325.49|14445.71|14325.71|14445.71|14325.71|14444.7|14324.7|9
1647551060000|2022-03-17 21:04:20|14446.26|14326.26|14445.99|14325.99|14446.61|14326.61|14445.85|14325.85|10
1647551070000|2022-03-17 21:04:30|14445.98|14325.98|14444.54|14324.54|14445.98|14325.98|14444.54|14324.54|9
1647551080000|2022-03-17 21:04:40|14444.38|14324.38|14443.38|14323.38|14444.38|14324.38|14443.38|14323.38|9
1647551090000|2022-03-17 21:04:50|14443.3|14323.3|14441.04|14321.04|14443.3|14323.3|14440.87|14320.87|10
1647551100000|2022-03-17 21:05:00|14440.55|14320.55|14437.76|14317.76|14440.55|14320.55|14437.76|14317.76|8
1647551110000|2022-03-17 21:05:10|14437.71|14317.71|14436.16|14316.16|14437.72|14317.72|14436.15|14316.15|9
1647551120000|2022-03-17 21:05:20|14435.3|14315.3|14436.31|14316.31|14436.31|14316.31|14435.3|14315.3|8
1647551130000|2022-03-17 21:05:30|14436.35|14316.35|14436.19|14316.19|14436.51|14316.51|14436.19|14316.19|10
1647551140000|2022-03-17 21:05:40|14436.12|14316.12|14436.44|14316.44|14436.44|14316.44|14435.97|14315.97|9
1647551150000|2022-03-17 21:05:50|14436.46|14316.46|14440.23|14320.23|14440.23|14320.23|14436.46|14316.46|9
1647551160000|2022-03-17 21:06:00|14440.4|14320.4|14440.39|14320.39|14441.09|14321.09|14440.24|14320.24|10
1647551170000|2022-03-17 21:06:10|14440.03|14320.03|14439.65|14319.65|14440.03|14320.03|14439.14|14319.14|10
1647551180000|2022-03-17 21:06:20|14439.75|14319.75|14440.47|14320.47|14440.47|14320.47|14439.75|14319.75|6
1647551190000|2022-03-17 21:06:30|14440.46|14320.46|14439.55|14319.55|14440.46|14320.46|14439.55|14319.55|6
1647551200000|2022-03-17 21:06:40|14439.56|14319.56|14438.84|14318.84|14439.56|14319.56|14438.38|14318.38|9
1647551210000|2022-03-17 21:06:50|14437.93|14317.93|14439.67|14319.67|14439.67|14319.67|14437.91|14317.91|9
1647551220000|2022-03-17 21:07:00|14439.6|14319.6|14438.65|14318.65|14439.68|14319.68|14438.65|14318.65|8
1647551230000|2022-03-17 21:07:10|14438.64|14318.64|14437.74|14317.74|14438.64|14318.64|14437.72|14317.72|10
1647551240000|2022-03-17 21:07:20|14436.76|14316.76|14436.61|14316.61|14437.12|14317.12|14436.49|14316.49|9
1647551250000|2022-03-17 21:07:30|14435.6|14315.6|14434.26|14314.26|14435.6|14315.6|14434.25|14314.25|9
1647551260000|2022-03-17 21:07:40|14434.19|14314.19|14433.57|14313.57|14434.21|14314.21|14433.55|14313.55|7
1647551270000|2022-03-17 21:07:50|14433.77|14313.77|14432.35|14312.35|14433.77|14313.77|14432.35|14312.35|9
1647551280000|2022-03-17 21:08:00|14431.77|14311.77|14432.19|14312.19|14432.36|14312.36|14431.77|14311.77|9
1647551290000|2022-03-17 21:08:10|14432.1|14312.1|14429.17|14309.17|14432.1|14312.1|14429.17|14309.17|10
1647551300000|2022-03-17 21:08:20|14429|14309|14426.8|14306.8|14429|14309|14426.79|14306.79|10
1647551310000|2022-03-17 21:08:30|14426.48|14306.48|14425.88|14305.88|14426.62|14306.62|14425.88|14305.88|6
1647551320000|2022-03-17 21:08:40|14426.07|14306.07|14422.98|14302.98|14426.07|14306.07|14422.9|14302.9|10
1647551330000|2022-03-17 21:08:50|14422.83|14302.83|14422.59|14302.59|14423.05|14303.05|14422.52|14302.52|10
1647551340000|2022-03-17 21:09:00|14422.42|14302.42|14423|14303|14423.26|14303.26|14422.42|14302.42|7
1647551350000|2022-03-17 21:09:10|14422.83|14302.83|14421.68|14301.68|14422.83|14302.83|14421.63|14301.63|9
1647551360000|2022-03-17 21:09:20|14421.57|14301.57|14421.51|14301.51|14421.57|14301.57|14420.72|14300.72|9
1647551370000|2022-03-17 21:09:30|14421.25|14301.25|14421.25|14301.25|14421.47|14301.47|14421.04|14301.04|10
1647551380000|2022-03-17 21:09:40|14421.26|14301.26|14421.58|14301.58|14421.58|14301.58|14421.26|14301.26|8
1647551390000|2022-03-17 21:09:50|14421.56|14301.56|14420.36|14300.36|14421.57|14301.57|14420.36|14300.36|7
1647551400000|2022-03-17 21:10:00|14420.32|14300.32|14420.89|14300.89|14420.89|14300.89|14420.08|14300.08|10
1647551410000|2022-03-17 21:10:10|14420.99|14300.99|14422.01|14302.01|14422.08|14302.08|14420.99|14300.99|10
1647551420000|2022-03-17 21:10:20|14422.2|14302.2|14422.8|14302.8|14422.94|14302.94|14422.2|14302.2|10
1647551430000|2022-03-17 21:10:30|14422.87|14302.87|14422.68|14302.68|14422.87|14302.87|14422.65|14302.65|9
1647551440000|2022-03-17 21:10:40|14422.62|14302.62|14422.37|14302.37|14422.62|14302.62|14422.37|14302.37|9
1647551450000|2022-03-17 21:10:50|14422.32|14302.32|14422.68|14302.68|14422.68|14302.68|14422.32|14302.32|10
1647551460000|2022-03-17 21:11:00|14421.86|14301.86|14422.06|14302.06|14422.06|14302.06|14421.69|14301.69|7
1647551470000|2022-03-17 21:11:10|14422.14|14302.14|14422.06|14302.06|14422.18|14302.18|14422|14302|7
1647551480000|2022-03-17 21:11:20|14422.05|14302.05|14421.15|14301.15|14422.1|14302.1|14421.15|14301.15|10
1647551490000|2022-03-17 21:11:30|14422.24|14302.24|14423.09|14303.09|14423.09|14303.09|14422.24|14302.24|10
1647551500000|2022-03-17 21:11:40|14422.83|14302.83|14423.13|14303.13|14423.26|14303.26|14422.83|14302.83|10
1647551510000|2022-03-17 21:11:50|14423.19|14303.19|14423.91|14303.91|14423.91|14303.91|14423.12|14303.12|10
1647551520000|2022-03-17 21:12:00|14423.36|14303.36|14423.82|14303.82|14423.82|14303.82|14422.98|14302.98|10
1647551530000|2022-03-17 21:12:10|14423.86|14303.86|14425.09|14305.09|14425.09|14305.09|14423.86|14303.86|10
1647551540000|2022-03-17 21:12:20|14425.15|14305.15|14426.29|14306.29|14426.29|14306.29|14425.04|14305.04|10
1647551550000|2022-03-17 21:12:30|14426.28|14306.28|14426.07|14306.07|14426.28|14306.28|14426.06|14306.06|10
1647551560000|2022-03-17 21:12:40|14425.83|14305.83|14426.18|14306.18|14426.3|14306.3|14425.58|14305.58|10
1647551570000|2022-03-17 21:12:50|14426.13|14306.13|14426.3|14306.3|14426.3|14306.3|14425.99|14305.99|10
1647551580000|2022-03-17 21:13:00|14426.24|14306.24|14425.91|14305.91|14426.24|14306.24|14425.74|14305.74|10
1647551590000|2022-03-17 21:13:10|14425.98|14305.98|14426.62|14306.62|14426.7|14306.7|14425.98|14305.98|10
1647551600000|2022-03-17 21:13:20|14426.83|14306.83|14429.23|14309.23|14429.32|14309.32|14426.83|14306.83|9
1647551610000|2022-03-17 21:13:30|14429.48|14309.48|14430.48|14310.48|14430.48|14310.48|14429.48|14309.48|9
1647551620000|2022-03-17 21:13:40|14430.43|14310.43|14432.85|14312.85|14432.85|14312.85|14430.43|14310.43|9
1647551630000|2022-03-17 21:13:50|14433.03|14313.03|14434.79|14314.79|14434.8|14314.8|14433.03|14313.03|7
1647551640000|2022-03-17 21:14:00|14434.05|14314.05|14435.73|14315.73|14435.73|14315.73|14434.05|14314.05|10
1647551650000|2022-03-17 21:14:10|14435.84|14315.84|14437.16|14317.16|14437.26|14317.26|14435.84|14315.84|10
1647551660000|2022-03-17 21:14:20|14437.41|14317.41|14438.08|14318.08|14438.08|14318.08|14437.28|14317.28|10
1647551670000|2022-03-17 21:14:30|14438.27|14318.27|14438.04|14318.04|14438.3|14318.3|14437.88|14317.88|8
1647551680000|2022-03-17 21:14:40|14438.16|14318.16|14438.22|14318.22|14438.5|14318.5|14437.97|14317.97|10
1647551690000|2022-03-17 21:14:50|14438.24|14318.24|14438.59|14318.59|14438.59|14318.59|14437.84|14317.84|8
1647551700000|2022-03-17 21:15:00|14438.71|14318.71|14439.47|14319.47|14439.47|14319.47|14438.52|14318.52|7
1647551710000|2022-03-17 21:15:10|14439.49|14319.49|14438.92|14318.92|14439.79|14319.79|14438.92|14318.92|9
1647551720000|2022-03-17 21:15:20|14438.97|14318.97|14439.41|14319.41|14439.83|14319.83|14438.97|14318.97|10
1647551730000|2022-03-17 21:15:30|14439.48|14319.48|14439.28|14319.28|14439.62|14319.62|14439.28|14319.28|8
1647551740000|2022-03-17 21:15:40|14439.19|14319.19|14438.42|14318.42|14439.65|14319.65|14438.21|14318.21|10
1647551750000|2022-03-17 21:15:50|14438.65|14318.65|14440.44|14320.44|14440.48|14320.48|14438.65|14318.65|9
1647551760000|2022-03-17 21:16:00|14440.37|14320.37|14440.69|14320.69|14440.69|14320.69|14440.2|14320.2|10
1647551770000|2022-03-17 21:16:10|14440.73|14320.73|14441.02|14321.02|14441.08|14321.08|14440.73|14320.73|9
1647551780000|2022-03-17 21:16:20|14441.03|14321.03|14442.26|14322.26|14442.26|14322.26|14440.78|14320.78|8
1647551790000|2022-03-17 21:16:30|14442.72|14322.72|14440.86|14320.86|14442.96|14322.96|14440.8|14320.8|9
1647551800000|2022-03-17 21:16:40|14440.89|14320.89|14441.98|14321.98|14442.22|14322.22|14440.89|14320.89|10
1647551810000|2022-03-17 21:16:50|14442.39|14322.39|14442.56|14322.56|14442.69|14322.69|14442.38|14322.38|10
1647551820000|2022-03-17 21:17:00|14442.62|14322.62|14442.27|14322.27|14442.62|14322.62|14442.06|14322.06|9
1647551830000|2022-03-17 21:17:10|14442.38|14322.38|14442.7|14322.7|14442.88|14322.88|14441.37|14321.37|10
1647551840000|2022-03-17 21:17:20|14442.71|14322.71|14443.97|14323.97|14443.97|14323.97|14442.71|14322.71|8
1647551850000|2022-03-17 21:17:30|14444.15|14324.15|14443.95|14323.95|14444.91|14324.91|14443.95|14323.95|10
1647551860000|2022-03-17 21:17:40|14443.93|14323.93|14444.45|14324.45|14444.62|14324.62|14443.93|14323.93|9
1647551870000|2022-03-17 21:17:50|14444.56|14324.56|14444.63|14324.63|14444.63|14324.63|14444.31|14324.31|8
1647551880000|2022-03-17 21:18:00|14445.07|14325.07|14445.03|14325.03|14445.44|14325.44|14445.01|14325.01|8
1647551890000|2022-03-17 21:18:10|14445.06|14325.06|14447.48|14327.48|14447.48|14327.48|14444.69|14324.69|10
1647551900000|2022-03-17 21:18:20|14448.21|14328.21|14449.41|14329.41|14449.41|14329.41|14448.21|14328.21|10
1647551910000|2022-03-17 21:18:30|14450.18|14330.18|14452.12|14332.12|14452.12|14332.12|14450.18|14330.18|10
1647551920000|2022-03-17 21:18:40|14452.3|14332.3|14454.59|14334.59|14454.59|14334.59|14452.3|14332.3|9
1647551930000|2022-03-17 21:18:50|14454.58|14334.58|14455.77|14335.77|14455.77|14335.77|14454.58|14334.58|8
1647551940000|2022-03-17 21:19:00|14455.78|14335.78|14456.55|14336.55|14456.55|14336.55|14455.78|14335.78|10
1647551950000|2022-03-17 21:19:10|14456.54|14336.54|14456.63|14336.63|14457.32|14337.32|14456.53|14336.53|10
1647551960000|2022-03-17 21:19:20|14456.84|14336.84|14458.05|14338.05|14458.05|14338.05|14456.84|14336.84|9
1647551970000|2022-03-17 21:19:30|14457.98|14337.98|14457.49|14337.49|14457.98|14337.98|14457.49|14337.49|9
1647551980000|2022-03-17 21:19:40|14457.36|14337.36|14457.49|14337.49|14457.61|14337.61|14457.36|14337.36|9
1647551990000|2022-03-17 21:19:50|14457.53|14337.53|14456|14336|14457.56|14337.56|14456|14336|9
1647552000000|2022-03-17 21:20:00|14455.84|14335.84|14453.44|14333.44|14455.84|14335.84|14453.44|14333.44|10
1647552010000|2022-03-17 21:20:10|14452.94|14332.94|14451.72|14331.72|14453.02|14333.02|14451.72|14331.72|9
1647552020000|2022-03-17 21:20:20|14451.71|14331.71|14452.03|14332.03|14452.05|14332.05|14451.57|14331.57|8
1647552030000|2022-03-17 21:20:30|14451.47|14331.47|14447.09|14327.09|14451.47|14331.47|14447.09|14327.09|10
1647552040000|2022-03-17 21:20:40|14446.4|14326.4|14443.16|14323.16|14446.4|14326.4|14443.16|14323.16|10
1647552050000|2022-03-17 21:20:50|14443.39|14323.39|14440.75|14320.75|14443.39|14323.39|14440.75|14320.75|9
1647552060000|2022-03-17 21:21:00|14440.81|14320.81|14440.08|14320.08|14440.85|14320.85|14440.08|14320.08|8
1647552070000|2022-03-17 21:21:10|14439.96|14319.96|14437.65|14317.65|14439.96|14319.96|14437.65|14317.65|9
1647552080000|2022-03-17 21:21:20|14437.71|14317.71|14437.41|14317.41|14437.81|14317.81|14437.35|14317.35|9
1647552090000|2022-03-17 21:21:30|14437.43|14317.43|14437.34|14317.34|14438|14318|14437.34|14317.34|10
1647552100000|2022-03-17 21:21:40|14437.11|14317.11|14436.12|14316.12|14437.11|14317.11|14436.12|14316.12|10
1647552110000|2022-03-17 21:21:50|14436.27|14316.27|14434.8|14314.8|14436.27|14316.27|14434.8|14314.8|8
1647552120000|2022-03-17 21:22:00|14434.7|14314.7|14432.81|14312.81|14435.01|14315.01|14432.81|14312.81|10
1647552130000|2022-03-17 21:22:10|14432.7|14312.7|14432.9|14312.9|14433.06|14313.06|14431.92|14311.92|10
1647552140000|2022-03-17 21:22:20|14432.73|14312.73|14432.95|14312.95|14433.1|14313.1|14432.71|14312.71|10
1647552150000|2022-03-17 21:22:30|14433.08|14313.08|14433.24|14313.24|14433.37|14313.37|14433.08|14313.08|9
1647552160000|2022-03-17 21:22:40|14433.08|14313.08|14431.35|14311.35|14433.08|14313.08|14431.24|14311.24|10
1647552170000|2022-03-17 21:22:50|14431.41|14311.41|14432.06|14312.06|14432.06|14312.06|14431.1|14311.1|9
1647552180000|2022-03-17 21:23:00|14432.04|14312.04|14433.32|14313.32|14433.32|14313.32|14431.61|14311.61|10
1647552190000|2022-03-17 21:23:10|14433.55|14313.55|14434.98|14314.98|14434.98|14314.98|14433.51|14313.51|10
1647552200000|2022-03-17 21:23:20|14435.48|14315.48|14437.56|14317.56|14437.56|14317.56|14435.48|14315.48|10
1647552210000|2022-03-17 21:23:30|14437.57|14317.57|14436.86|14316.86|14437.57|14317.57|14436.27|14316.27|9
1647552220000|2022-03-17 21:23:40|14437.84|14317.84|14439.92|14319.92|14440.04|14320.04|14437.84|14317.84|10
1647552230000|2022-03-17 21:23:50|14440.34|14320.34|14441.07|14321.07|14441.13|14321.13|14440.34|14320.34|7
1647552240000|2022-03-17 21:24:00|14441.66|14321.66|14442.49|14322.49|14442.49|14322.49|14441.51|14321.51|10
1647552250000|2022-03-17 21:24:10|14442.51|14322.51|14442.84|14322.84|14442.84|14322.84|14442.33|14322.33|10
1647552260000|2022-03-17 21:24:20|14442.38|14322.38|14442.96|14322.96|14442.98|14322.98|14442.38|14322.38|9
1647552270000|2022-03-17 21:24:30|14442.69|14322.69|14442.56|14322.56|14442.69|14322.69|14442.31|14322.31|9
1647552280000|2022-03-17 21:24:40|14442.5|14322.5|14441.53|14321.53|14442.5|14322.5|14441.53|14321.53|10
1647552290000|2022-03-17 21:24:50|14441.26|14321.26|14441.76|14321.76|14442.08|14322.08|14441.26|14321.26|10
1647552300000|2022-03-17 21:25:00|14440.64|14320.64|14441.05|14321.05|14441.26|14321.26|14440.1|14320.1|10
1647552310000|2022-03-17 21:25:10|14441.01|14321.01|14440.35|14320.35|14441.01|14321.01|14440.01|14320.01|10
1647552320000|2022-03-17 21:25:20|14440.36|14320.36|14438.98|14318.98|14440.36|14320.36|14438.98|14318.98|8
1647552330000|2022-03-17 21:25:30|14438.87|14318.87|14439.28|14319.28|14439.36|14319.36|14438.38|14318.38|10
1647552340000|2022-03-17 21:25:40|14439.4|14319.4|14441.01|14321.01|14441.02|14321.02|14439.4|14319.4|10
1647552350000|2022-03-17 21:25:50|14441.2|14321.2|14441.81|14321.81|14441.81|14321.81|14441.2|14321.2|8
1647552360000|2022-03-17 21:26:00|14441.82|14321.82|14442.16|14322.16|14442.16|14322.16|14441.74|14321.74|8
1647552370000|2022-03-17 21:26:10|14442.38|14322.38|14443.99|14323.99|14443.99|14323.99|14442.36|14322.36|9
1647552380000|2022-03-17 21:26:20|14444.1|14324.1|14444.31|14324.31|14444.37|14324.37|14443.9|14323.9|10
1647552390000|2022-03-17 21:26:30|14444.15|14324.15|14443.33|14323.33|14444.15|14324.15|14443.33|14323.33|8
1647552400000|2022-03-17 21:26:40|14443.34|14323.34|14443.12|14323.12|14443.58|14323.58|14443.12|14323.12|10
1647552410000|2022-03-17 21:26:50|14443.25|14323.25|14443.74|14323.74|14443.74|14323.74|14442.98|14322.98|10
1647552420000|2022-03-17 21:27:00|14443.58|14323.58|14442.79|14322.79|14443.8|14323.8|14442.79|14322.79|9
1647552430000|2022-03-17 21:27:10|14442.94|14322.94|14443.31|14323.31|14443.31|14323.31|14442.94|14322.94|10
1647552440000|2022-03-17 21:27:20|14443.32|14323.32|14442.81|14322.81|14443.32|14323.32|14442.81|14322.81|4
1647552450000|2022-03-17 21:27:30|14442.73|14322.73|14443.67|14323.67|14443.8|14323.8|14442.73|14322.73|9
1647552460000|2022-03-17 21:27:40|14443.65|14323.65|14443.47|14323.47|14443.81|14323.81|14443.23|14323.23|10
1647552470000|2022-03-17 21:27:50|14443.31|14323.31|14442.57|14322.57|14443.31|14323.31|14442.51|14322.51|10
1647552480000|2022-03-17 21:28:00|14442.54|14322.54|14442.58|14322.58|14442.59|14322.59|14442.41|14322.41|6
1647552490000|2022-03-17 21:28:10|14442.59|14322.59|14445.47|14325.47|14445.62|14325.62|14442.59|14322.59|10
1647552500000|2022-03-17 21:28:20|14445.36|14325.36|14446.06|14326.06|14446.06|14326.06|14445.21|14325.21|10
1647552510000|2022-03-17 21:28:30|14445.91|14325.91|14446.25|14326.25|14446.83|14326.83|14445.91|14325.91|10
1647552520000|2022-03-17 21:28:40|14446.23|14326.23|14445.69|14325.69|14446.26|14326.26|14445.67|14325.67|7
1647552530000|2022-03-17 21:28:50|14445.66|14325.66|14446.08|14326.08|14446.08|14326.08|14445.57|14325.57|8
1647552540000|2022-03-17 21:29:00|14446.22|14326.22|14446.93|14326.93|14446.93|14326.93|14446.09|14326.09|10
1647552550000|2022-03-17 21:29:10|14447.09|14327.09|14447.17|14327.17|14447.82|14327.82|14446.65|14326.65|8
1647552560000|2022-03-17 21:29:20|14447.16|14327.16|14446.29|14326.29|14447.16|14327.16|14446.29|14326.29|6
1647552570000|2022-03-17 21:29:30|14446.4|14326.4|14446.22|14326.22|14446.94|14326.94|14446.18|14326.18|9
1647552580000|2022-03-17 21:29:40|14446.33|14326.33|14446.36|14326.36|14446.36|14326.36|14445.84|14325.84|9
1647552590000|2022-03-17 21:29:50|14446.41|14326.41|14446.17|14326.17|14446.41|14326.41|14445.87|14325.87|9
1647552600000|2022-03-17 21:30:00|14446.13|14326.13|14445.22|14325.22|14446.15|14326.15|14445.22|14325.22|9
1647552610000|2022-03-17 21:30:10|14445.99|14325.99|14444.37|14324.37|14445.99|14325.99|14444.33|14324.33|10
1647552620000|2022-03-17 21:30:20|14444.24|14324.24|14446.45|14326.45|14447.33|14327.33|14444.24|14324.24|10
1647552630000|2022-03-17 21:30:30|14446.51|14326.51|14446.99|14326.99|14447.62|14327.62|14446.43|14326.43|10
1647552640000|2022-03-17 21:30:40|14447.3|14327.3|14447.27|14327.27|14447.53|14327.53|14447.27|14327.27|9
1647552650000|2022-03-17 21:30:50|14447.13|14327.13|14447.5|14327.5|14447.84|14327.84|14447.13|14327.13|9
1647552660000|2022-03-17 21:31:00|14447.57|14327.57|14447.83|14327.83|14447.83|14327.83|14447.45|14327.45|7
1647552670000|2022-03-17 21:31:10|14447.72|14327.72|14448.15|14328.15|14448.18|14328.18|14447.72|14327.72|7
1647552680000|2022-03-17 21:31:20|14448.09|14328.09|14447.8|14327.8|14448.09|14328.09|14447.7|14327.7|9
1647552690000|2022-03-17 21:31:30|14448|14328|14448.42|14328.42|14448.46|14328.46|14447.85|14327.85|9
1647552700000|2022-03-17 21:31:40|14448.73|14328.73|14449.97|14329.97|14449.97|14329.97|14448.73|14328.73|9
1647552710000|2022-03-17 21:31:50|14449.91|14329.91|14449.76|14329.76|14450.23|14330.23|14449.52|14329.52|7
1647552720000|2022-03-17 21:32:00|14449.7|14329.7|14449.42|14329.42|14450.01|14330.01|14449.42|14329.42|9
1647552730000|2022-03-17 21:32:10|14449.29|14329.29|14449.39|14329.39|14449.39|14329.39|14448.99|14328.99|9
1647552740000|2022-03-17 21:32:20|14449.21|14329.21|14449.48|14329.48|14449.48|14329.48|14448.94|14328.94|7
1647552750000|2022-03-17 21:32:30|14449.47|14329.47|14449.4|14329.4|14449.48|14329.48|14448.96|14328.96|10
1647552760000|2022-03-17 21:32:40|14449.52|14329.52|14449.66|14329.66|14449.73|14329.73|14449.52|14329.52|6
1647552770000|2022-03-17 21:32:50|14449.56|14329.56|14449.73|14329.73|14449.74|14329.74|14449.23|14329.23|10
1647552780000|2022-03-17 21:33:00|14449.72|14329.72|14449.77|14329.77|14449.78|14329.78|14449.21|14329.21|9
1647552790000|2022-03-17 21:33:10|14450.08|14330.08|14450|14330|14450.1|14330.1|14449.81|14329.81|7
1647552800000|2022-03-17 21:33:20|14449.44|14329.44|14450.15|14330.15|14450.16|14330.16|14449.44|14329.44|9
1647552810000|2022-03-17 21:33:30|14450.04|14330.04|14450.44|14330.44|14450.44|14330.44|14449.7|14329.7|10
1647552820000|2022-03-17 21:33:40|14450.65|14330.65|14450.84|14330.84|14451.18|14331.18|14450.65|14330.65|8
1647552830000|2022-03-17 21:33:50|14450.71|14330.71|14450.74|14330.74|14451.19|14331.19|14450.71|14330.71|9
1647552840000|2022-03-17 21:34:00|14450.69|14330.69|14451|14331|14451.18|14331.18|14450.69|14330.69|10
1647552850000|2022-03-17 21:34:10|14451.03|14331.03|14451.41|14331.41|14451.48|14331.48|14451.03|14331.03|9
1647552860000|2022-03-17 21:34:20|14451.64|14331.64|14449.04|14329.04|14451.64|14331.64|14449.04|14329.04|10
1647552870000|2022-03-17 21:34:30|14448.82|14328.82|14448.53|14328.53|14450.17|14330.17|14447.96|14327.96|10
1647552880000|2022-03-17 21:34:40|14448.05|14328.05|14446.42|14326.42|14448.05|14328.05|14446.42|14326.42|10
1647552890000|2022-03-17 21:34:50|14446.07|14326.07|14444.81|14324.81|14446.07|14326.07|14444.46|14324.46|9
1647552900000|2022-03-17 21:35:00|14444.99|14324.99|14446.92|14326.92|14446.92|14326.92|14444.99|14324.99|9
1647552910000|2022-03-17 21:35:10|14447.67|14327.67|14448.81|14328.81|14448.81|14328.81|14447.29|14327.29|10
1647552920000|2022-03-17 21:35:20|14448.34|14328.34|14451.33|14331.33|14451.33|14331.33|14448.34|14328.34|10
1647552930000|2022-03-17 21:35:30|14450.91|14330.91|14452.93|14332.93|14452.93|14332.93|14450.91|14330.91|10
1647552940000|2022-03-17 21:35:40|14452.72|14332.72|14454.28|14334.28|14454.28|14334.28|14452.72|14332.72|9
1647552950000|2022-03-17 21:35:50|14454.24|14334.24|14454.23|14334.23|14454.49|14334.49|14454.23|14334.23|9
1647552960000|2022-03-17 21:36:00|14454.19|14334.19|14454.92|14334.92|14455|14335|14454.19|14334.19|10
1647552970000|2022-03-17 21:36:10|14454.95|14334.95|14455.93|14335.93|14456.49|14336.49|14454.9|14334.9|10
1647552980000|2022-03-17 21:36:20|14456.85|14336.85|14457.66|14337.66|14457.82|14337.82|14456.85|14336.85|9
1647552990000|2022-03-17 21:36:30|14457.5|14337.5|14458.02|14338.02|14458.03|14338.03|14456.81|14336.81|10
1647553000000|2022-03-17 21:36:40|14457.97|14337.97|14457.19|14337.19|14457.98|14337.98|14457.19|14337.19|10
1647553010000|2022-03-17 21:36:50|14457.22|14337.22|14460.69|14340.69|14460.69|14340.69|14456.98|14336.98|10
1647553020000|2022-03-17 21:37:00|14461.78|14341.78|14463.2|14343.2|14463.35|14343.35|14461.53|14341.53|9
1647553030000|2022-03-17 21:37:10|14463.29|14343.29|14464.58|14344.58|14464.58|14344.58|14462.86|14342.86|10
1647553040000|2022-03-17 21:37:20|14465.09|14345.09|14465|14345|14465.73|14345.73|14465|14345|10
1647553050000|2022-03-17 21:37:30|14464.78|14344.78|14464.18|14344.18|14464.97|14344.97|14464.18|14344.18|9
1647553060000|2022-03-17 21:37:40|14464.43|14344.43|14468.29|14348.29|14468.29|14348.29|14464.38|14344.38|10
1647553070000|2022-03-17 21:37:50|14469.12|14349.12|14471.11|14351.11|14471.11|14351.11|14469.12|14349.12|10
1647553080000|2022-03-17 21:38:00|14471.19|14351.19|14469.95|14349.95|14471.19|14351.19|14469.95|14349.95|9
1647553090000|2022-03-17 21:38:10|14469.91|14349.91|14469.19|14349.19|14469.94|14349.94|14468.96|14348.96|10
1647553100000|2022-03-17 21:38:20|14468.89|14348.89|14467.93|14347.93|14469.14|14349.14|14467.93|14347.93|10
1647553110000|2022-03-17 21:38:30|14467.99|14347.99|14466.64|14346.64|14468.36|14348.36|14466.64|14346.64|10
1647553120000|2022-03-17 21:38:40|14466.44|14346.44|14466.59|14346.59|14466.59|14346.59|14466.31|14346.31|10
1647553130000|2022-03-17 21:38:50|14466.79|14346.79|14466.94|14346.94|14467.27|14347.27|14466.79|14346.79|9
1647553140000|2022-03-17 21:39:00|14467.81|14347.81|14466.32|14346.32|14468.27|14348.27|14466.26|14346.26|10
1647553150000|2022-03-17 21:39:10|14466.28|14346.28|14466.67|14346.67|14467.09|14347.09|14466.18|14346.18|10
1647553160000|2022-03-17 21:39:20|14466.72|14346.72|14466.43|14346.43|14467.04|14347.04|14466.33|14346.33|9
1647553170000|2022-03-17 21:39:30|14466.42|14346.42|14466.16|14346.16|14467.03|14347.03|14466.14|14346.14|9
1647553180000|2022-03-17 21:39:40|14466.18|14346.18|14467.39|14347.39|14467.53|14347.53|14466.09|14346.09|10
1647553190000|2022-03-17 21:39:50|14468.05|14348.05|14467.47|14347.47|14468.11|14348.11|14467.47|14347.47|10
1647553200000|2022-03-17 21:40:00|14466.86|14346.86|14462.9|14342.9|14466.86|14346.86|14462.9|14342.9|10
1647553210000|2022-03-17 21:40:10|14462.6|14342.6|14462.39|14342.39|14463.01|14343.01|14462.39|14342.39|8
1647553220000|2022-03-17 21:40:20|14462.37|14342.37|14461.65|14341.65|14462.55|14342.55|14461.5|14341.5|9
1647553230000|2022-03-17 21:40:30|14461.45|14341.45|14460.57|14340.57|14461.45|14341.45|14460.21|14340.21|8
1647553240000|2022-03-17 21:40:40|14460.75|14340.75|14460.25|14340.25|14460.84|14340.84|14460.25|14340.25|10
1647553250000|2022-03-17 21:40:50|14460.03|14340.03|14460.81|14340.81|14461.01|14341.01|14460.03|14340.03|10
1647553260000|2022-03-17 21:41:00|14460.83|14340.83|14462.68|14342.68|14462.68|14342.68|14460.39|14340.39|10
1647553270000|2022-03-17 21:41:10|14462.96|14342.96|14467.29|14347.29|14467.29|14347.29|14462.96|14342.96|10
1647553280000|2022-03-17 21:41:20|14467.14|14347.14|14468.82|14348.82|14468.82|14348.82|14467.13|14347.13|10
1647553290000|2022-03-17 21:41:30|14469.13|14349.13|14469.74|14349.74|14469.98|14349.98|14469.13|14349.13|7
1647553300000|2022-03-17 21:41:40|14469.76|14349.76|14471.86|14351.86|14471.86|14351.86|14469.76|14349.76|10
1647553310000|2022-03-17 21:41:50|14472.38|14352.38|14474.22|14354.22|14474.22|14354.22|14472.38|14352.38|10
1647553320000|2022-03-17 21:42:00|14473.86|14353.86|14473.79|14353.79|14474.19|14354.19|14473.77|14353.77|9
1647553330000|2022-03-17 21:42:10|14473.93|14353.93|14474.24|14354.24|14474.26|14354.26|14473.93|14353.93|9
1647553340000|2022-03-17 21:42:20|14474.18|14354.18|14475.14|14355.14|14475.3|14355.3|14473.97|14353.97|9
1647553350000|2022-03-17 21:42:30|14475.2|14355.2|14475.08|14355.08|14475.29|14355.29|14475.08|14355.08|10
1647553360000|2022-03-17 21:42:40|14475.11|14355.11|14473.69|14353.69|14475.11|14355.11|14473.69|14353.69|10
1647553370000|2022-03-17 21:42:50|14473.42|14353.42|14473.28|14353.28|14473.9|14353.9|14473.22|14353.22|10
1647553380000|2022-03-17 21:43:00|14473.13|14353.13|14472.14|14352.14|14473.62|14353.62|14472.14|14352.14|9
1647553390000|2022-03-17 21:43:10|14472.33|14352.33|14470.79|14350.79|14472.33|14352.33|14470.79|14350.79|10
1647553400000|2022-03-17 21:43:20|14470.75|14350.75|14470.17|14350.17|14470.75|14350.75|14469.7|14349.7|9
1647553410000|2022-03-17 21:43:30|14470.38|14350.38|14469.98|14349.98|14470.38|14350.38|14469.74|14349.74|10
1647553420000|2022-03-17 21:43:40|14469.94|14349.94|14471.37|14351.37|14471.37|14351.37|14469.94|14349.94|9
1647553430000|2022-03-17 21:43:50|14472.3|14352.3|14472.36|14352.36|14472.46|14352.46|14471.92|14351.92|10
1647553440000|2022-03-17 21:44:00|14472.61|14352.61|14472.25|14352.25|14472.84|14352.84|14472.18|14352.18|10
1647553450000|2022-03-17 21:44:10|14472.22|14352.22|14472.04|14352.04|14472.42|14352.42|14472.04|14352.04|10
1647553460000|2022-03-17 21:44:20|14472.13|14352.13|14471.56|14351.56|14472.13|14352.13|14471.53|14351.53|9
1647553470000|2022-03-17 21:44:30|14471.61|14351.61|14472.03|14352.03|14472.37|14352.37|14471.46|14351.46|10
1647553480000|2022-03-17 21:44:40|14472.19|14352.19|14472.31|14352.31|14472.37|14352.37|14471.99|14351.99|10
1647553490000|2022-03-17 21:44:50|14472.43|14352.43|14472.36|14352.36|14472.79|14352.79|14472.36|14352.36|10
1647553500000|2022-03-17 21:45:00|14472.35|14352.35|14472.85|14352.85|14472.85|14352.85|14472.31|14352.31|9
1647553510000|2022-03-17 21:45:10|14472.93|14352.93|14473.58|14353.58|14473.58|14353.58|14472.93|14352.93|10
1647553520000|2022-03-17 21:45:20|14474.12|14354.12|14474.7|14354.7|14474.74|14354.74|14474.12|14354.12|10
1647553530000|2022-03-17 21:45:30|14475.07|14355.07|14475.47|14355.47|14475.72|14355.72|14475.07|14355.07|9
1647553540000|2022-03-17 21:45:40|14475.77|14355.77|14476.15|14356.15|14476.15|14356.15|14474.84|14354.84|8
1647553550000|2022-03-17 21:45:50|14475.9|14355.9|14475.31|14355.31|14475.9|14355.9|14475.03|14355.03|9
1647553560000|2022-03-17 21:46:00|14474.8|14354.8|14474.35|14354.35|14474.8|14354.8|14474.1|14354.1|10
1647553570000|2022-03-17 21:46:10|14474.75|14354.75|14474.9|14354.9|14474.9|14354.9|14473.48|14353.48|10
1647553580000|2022-03-17 21:46:20|14475.57|14355.57|14475.94|14355.94|14475.94|14355.94|14475.51|14355.51|7
1647553590000|2022-03-17 21:46:30|14476.24|14356.24|14476.71|14356.71|14476.71|14356.71|14476.24|14356.24|10
1647553600000|2022-03-17 21:46:40|14476.73|14356.73|14476.72|14356.72|14476.82|14356.82|14476.43|14356.43|10
1647553610000|2022-03-17 21:46:50|14476.65|14356.65|14476.8|14356.8|14476.9|14356.9|14476.65|14356.65|9
1647553620000|2022-03-17 21:47:00|14476.78|14356.78|14476.44|14356.44|14476.78|14356.78|14476.37|14356.37|6
1647553630000|2022-03-17 21:47:10|14476.79|14356.79|14476.68|14356.68|14476.79|14356.79|14476.35|14356.35|4
1647676800000|2022-03-19 08:00:00|14825.94|14705.94|14826.59|14706.59|14826.97|14706.97|14825.94|14705.94|11
1647676810000|2022-03-19 08:00:10|14826.41|14706.41|14824.59|14704.59|14826.41|14706.41|14824.52|14704.52|8
1647676820000|2022-03-19 08:00:20|14825.08|14705.08|14825.05|14705.05|14825.26|14705.26|14825|14705|9
1647676830000|2022-03-19 08:00:30|14825.04|14705.04|14824.47|14704.47|14825.04|14705.04|14824.27|14704.27|8
1647676840000|2022-03-19 08:00:40|14824.45|14704.45|14824.8|14704.8|14824.9|14704.9|14824.45|14704.45|7
1647676850000|2022-03-19 08:00:50|14824.49|14704.49|14820.71|14700.71|14824.49|14704.49|14820.71|14700.71|10
1647676860000|2022-03-19 08:01:00|14820.53|14700.53|14820.22|14700.22|14820.61|14700.61|14819.99|14699.99|10
1647676870000|2022-03-19 08:01:10|14820.31|14700.31|14820.47|14700.47|14820.5|14700.5|14820.16|14700.16|8
1647676880000|2022-03-19 08:01:20|14820.75|14700.75|14821.46|14701.46|14821.46|14701.46|14820.55|14700.55|9
1647676890000|2022-03-19 08:01:30|14821.69|14701.69|14823.6|14703.6|14823.6|14703.6|14821.69|14701.69|8
1647676900000|2022-03-19 08:01:40|14823.9|14703.9|14825.81|14705.81|14825.81|14705.81|14823.9|14703.9|10
1647676910000|2022-03-19 08:01:50|14825.98|14705.98|14827.05|14707.05|14827.17|14707.17|14825.98|14705.98|8
1647676920000|2022-03-19 08:02:00|14827.13|14707.13|14827.6|14707.6|14828.05|14708.05|14826.81|14706.81|10
1647676930000|2022-03-19 08:02:10|14827.69|14707.69|14829.9|14709.9|14829.9|14709.9|14827.69|14707.69|10
1647676940000|2022-03-19 08:02:20|14830|14710|14831.65|14711.65|14831.69|14711.69|14830|14710|10
1647676950000|2022-03-19 08:02:30|14832.08|14712.08|14832.85|14712.85|14832.87|14712.87|14832.08|14712.08|6
1647676960000|2022-03-19 08:02:40|14832.56|14712.56|14833.13|14713.13|14833.31|14713.31|14832.42|14712.42|9
1647676970000|2022-03-19 08:02:50|14833.2|14713.2|14834.54|14714.54|14834.73|14714.73|14832.98|14712.98|10
1647676980000|2022-03-19 08:03:00|14834.72|14714.72|14834.76|14714.76|14834.82|14714.82|14834.49|14714.49|9
1647676990000|2022-03-19 08:03:10|14834.8|14714.8|14836.85|14716.85|14836.95|14716.95|14834.69|14714.69|9
1647677000000|2022-03-19 08:03:20|14837.32|14717.32|14837.05|14717.05|14837.52|14717.52|14837.05|14717.05|8
1647677010000|2022-03-19 08:03:30|14836.88|14716.88|14836.27|14716.27|14836.88|14716.88|14835.75|14715.75|9
1647677020000|2022-03-19 08:03:40|14835.96|14715.96|14834.67|14714.67|14835.96|14715.96|14834.67|14714.67|7
1647677030000|2022-03-19 08:03:50|14834.12|14714.12|14834.05|14714.05|14834.12|14714.12|14833.98|14713.98|6
1647677040000|2022-03-19 08:04:00|14833.13|14713.13|14833.56|14713.56|14833.56|14713.56|14832.13|14712.13|10
1647677050000|2022-03-19 08:04:10|14833.52|14713.52|14833.83|14713.83|14834.02|14714.02|14833.39|14713.39|9
1647677060000|2022-03-19 08:04:20|14834.06|14714.06|14835.26|14715.26|14835.4|14715.4|14834.06|14714.06|10
1647677070000|2022-03-19 08:04:30|14835.43|14715.43|14835.68|14715.68|14835.78|14715.78|14835.39|14715.39|8
1647677080000|2022-03-19 08:04:40|14835.61|14715.61|14834.56|14714.56|14835.61|14715.61|14834|14714|10
1647677090000|2022-03-19 08:04:50|14834.55|14714.55|14834.71|14714.71|14835.26|14715.26|14834.55|14714.55|10
1647677100000|2022-03-19 08:05:00|14834.77|14714.77|14835.98|14715.98|14835.98|14715.98|14834.04|14714.04|9
1647677110000|2022-03-19 08:05:10|14835.94|14715.94|14836.27|14716.27|14836.27|14716.27|14835.88|14715.88|10
1647677120000|2022-03-19 08:05:20|14836.19|14716.19|14835.27|14715.27|14836.19|14716.19|14834.98|14714.98|9
1647677130000|2022-03-19 08:05:30|14835.26|14715.26|14837.8|14717.8|14837.84|14717.84|14835.13|14715.13|10
1647677140000|2022-03-19 08:05:40|14838.09|14718.09|14838.8|14718.8|14838.8|14718.8|14838.09|14718.09|9
1647677150000|2022-03-19 08:05:50|14838.78|14718.78|14838.94|14718.94|14838.94|14718.94|14838.76|14718.76|7
1647677160000|2022-03-19 08:06:00|14839.04|14719.04|14837.45|14717.45|14839.04|14719.04|14837.32|14717.32|9
1647677170000|2022-03-19 08:06:10|14837.38|14717.38|14833.95|14713.95|14837.38|14717.38|14833.95|14713.95|10
1647677180000|2022-03-19 08:06:20|14833.58|14713.58|14835.25|14715.25|14835.25|14715.25|14833.47|14713.47|10
1647677190000|2022-03-19 08:06:30|14835.23|14715.23|14833.65|14713.65|14835.23|14715.23|14833.28|14713.28|9
1647677200000|2022-03-19 08:06:40|14833.64|14713.64|14828.96|14708.96|14833.64|14713.64|14828.96|14708.96|9
1647677210000|2022-03-19 08:06:50|14828.84|14708.84|14826.77|14706.77|14829.15|14709.15|14826.74|14706.74|10
1647677220000|2022-03-19 08:07:00|14826.98|14706.98|14827.3|14707.3|14827.3|14707.3|14826.41|14706.41|10
1647677230000|2022-03-19 08:07:10|14827.56|14707.56|14827.81|14707.81|14827.84|14707.84|14827.49|14707.49|10
1647677240000|2022-03-19 08:07:20|14827.77|14707.77|14826.26|14706.26|14828.32|14708.32|14826.26|14706.26|10
1647677250000|2022-03-19 08:07:30|14826.25|14706.25|14827.71|14707.71|14827.73|14707.73|14826.25|14706.25|10
1647677260000|2022-03-19 08:07:40|14827.58|14707.58|14828.5|14708.5|14828.5|14708.5|14827.58|14707.58|9
1647677270000|2022-03-19 08:07:50|14828.38|14708.38|14828.19|14708.19|14828.41|14708.41|14828.19|14708.19|8
1647677280000|2022-03-19 08:08:00|14829.13|14709.13|14826.62|14706.62|14829.84|14709.84|14826.6|14706.6|9
1647677290000|2022-03-19 08:08:10|14826.52|14706.52|14826.43|14706.43|14826.66|14706.66|14826.33|14706.33|9
1647677300000|2022-03-19 08:08:20|14826.53|14706.53|14826.9|14706.9|14827.16|14707.16|14826.07|14706.07|9
1647677310000|2022-03-19 08:08:30|14826.93|14706.93|14827.28|14707.28|14827.49|14707.49|14826.93|14706.93|7
1647677320000|2022-03-19 08:08:40|14827.19|14707.19|14828.99|14708.99|14828.99|14708.99|14827.19|14707.19|10
1647677330000|2022-03-19 08:08:50|14829.21|14709.21|14830.54|14710.54|14830.81|14710.81|14829.16|14709.16|10
1647677340000|2022-03-19 08:09:00|14830.59|14710.59|14830.61|14710.61|14830.61|14710.61|14830.21|14710.21|8
1647677350000|2022-03-19 08:09:10|14830.62|14710.62|14829.73|14709.73|14830.63|14710.63|14829.73|14709.73|9
1647677360000|2022-03-19 08:09:20|14829.79|14709.79|14830.63|14710.63|14830.64|14710.64|14829.62|14709.62|7
1647677370000|2022-03-19 08:09:30|14830.99|14710.99|14829.85|14709.85|14830.99|14710.99|14829.85|14709.85|9
1647677380000|2022-03-19 08:09:40|14829.93|14709.93|14828.77|14708.77|14829.93|14709.93|14828.42|14708.42|8
1647677390000|2022-03-19 08:09:50|14828.37|14708.37|14828.04|14708.04|14828.37|14708.37|14827.78|14707.78|8
1647677400000|2022-03-19 08:10:00|14828.03|14708.03|14828.47|14708.47|14828.5|14708.5|14827.84|14707.84|7
1647677410000|2022-03-19 08:10:10|14828.51|14708.51|14829.02|14709.02|14829.07|14709.07|14828.49|14708.49|10
1647677420000|2022-03-19 08:10:20|14829.03|14709.03|14828.94|14708.94|14829.25|14709.25|14828.79|14708.79|9
1647677430000|2022-03-19 08:10:30|14828.97|14708.97|14829.34|14709.34|14829.34|14709.34|14828.97|14708.97|8
1647677440000|2022-03-19 08:10:40|14829.13|14709.13|14829.95|14709.95|14829.95|14709.95|14829.04|14709.04|8
1647677450000|2022-03-19 08:10:50|14829.97|14709.97|14829.7|14709.7|14830.48|14710.48|14829.48|14709.48|9
1647677460000|2022-03-19 08:11:00|14829.61|14709.61|14829.77|14709.77|14829.82|14709.82|14829.43|14709.43|10
1647677470000|2022-03-19 08:11:10|14830.07|14710.07|14830.2|14710.2|14830.2|14710.2|14829.91|14709.91|8
1647677480000|2022-03-19 08:11:20|14830.21|14710.21|14829.79|14709.79|14830.33|14710.33|14829.79|14709.79|7
1647677490000|2022-03-19 08:11:30|14829.61|14709.61|14829.67|14709.67|14829.74|14709.74|14829.51|14709.51|8
1647677500000|2022-03-19 08:11:40|14829.79|14709.79|14831.33|14711.33|14831.33|14711.33|14829.79|14709.79|8
1647677510000|2022-03-19 08:11:50|14831.11|14711.11|14831.73|14711.73|14833.14|14713.14|14831.11|14711.11|9
1647677520000|2022-03-19 08:12:00|14831.67|14711.67|14833.77|14713.77|14833.77|14713.77|14831.33|14711.33|9
1647677530000|2022-03-19 08:12:10|14834.36|14714.36|14836.27|14716.27|14836.27|14716.27|14834.36|14714.36|10
1647677540000|2022-03-19 08:12:20|14837.17|14717.17|14837.81|14717.81|14837.81|14717.81|14837.17|14717.17|9
1647677550000|2022-03-19 08:12:30|14838.47|14718.47|14838.49|14718.49|14838.8|14718.8|14838.38|14718.38|10
1647677560000|2022-03-19 08:12:40|14838.6|14718.6|14838.63|14718.63|14838.63|14718.63|14838.38|14718.38|7
1647677570000|2022-03-19 08:12:50|14838.06|14718.06|14836.6|14716.6|14838.06|14718.06|14836.32|14716.32|9
1647677580000|2022-03-19 08:13:00|14836.4|14716.4|14836.3|14716.3|14837.39|14717.39|14836.2|14716.2|9
1647677590000|2022-03-19 08:13:10|14836.25|14716.25|14837.29|14717.29|14837.29|14717.29|14835.91|14715.91|10
1647677600000|2022-03-19 08:13:20|14837.53|14717.53|14838.32|14718.32|14838.32|14718.32|14837.53|14717.53|6
1647677610000|2022-03-19 08:13:30|14838.43|14718.43|14838.1|14718.1|14838.43|14718.43|14838.1|14718.1|7
1647677620000|2022-03-19 08:13:40|14839.03|14719.03|14838.68|14718.68|14839.33|14719.33|14838.68|14718.68|8
1647677630000|2022-03-19 08:13:50|14838.62|14718.62|14838.31|14718.31|14838.62|14718.62|14838.31|14718.31|7
1647677640000|2022-03-19 08:14:00|14838.13|14718.13|14838.44|14718.44|14838.52|14718.52|14838.13|14718.13|6
1647677650000|2022-03-19 08:14:10|14838.35|14718.35|14837.57|14717.57|14838.46|14718.46|14837.49|14717.49|6
1647677660000|2022-03-19 08:14:20|14837.02|14717.02|14834.4|14714.4|14837.11|14717.11|14834.4|14714.4|9
1647677670000|2022-03-19 08:14:30|14834.25|14714.25|14833.03|14713.03|14834.37|14714.37|14832.9|14712.9|8
1647677680000|2022-03-19 08:14:40|14833.05|14713.05|14830.66|14710.66|14833.05|14713.05|14830.66|14710.66|9
1647677690000|2022-03-19 08:14:50|14830.51|14710.51|14830.4|14710.4|14830.74|14710.74|14830.08|14710.08|5
1647677700000|2022-03-19 08:15:00|14830.58|14710.58|14830.82|14710.82|14830.82|14710.82|14830.39|14710.39|10
1647677710000|2022-03-19 08:15:10|14830.37|14710.37|14830.34|14710.34|14830.48|14710.48|14829.31|14709.31|7
1647677720000|2022-03-19 08:15:20|14830.45|14710.45|14831.79|14711.79|14831.79|14711.79|14830.45|14710.45|9
1647677730000|2022-03-19 08:15:30|14831.94|14711.94|14832.5|14712.5|14832.59|14712.59|14831.94|14711.94|10
1647677740000|2022-03-19 08:15:40|14832.63|14712.63|14832.88|14712.88|14832.99|14712.99|14832.41|14712.41|10
1647677750000|2022-03-19 08:15:50|14832.97|14712.97|14832.95|14712.95|14833.84|14713.84|14832.69|14712.69|8
1647677760000|2022-03-19 08:16:00|14832.84|14712.84|14832.79|14712.79|14833.02|14713.02|14832.79|14712.79|7
1647677770000|2022-03-19 08:16:10|14832.86|14712.86|14833.65|14713.65|14833.69|14713.69|14832.8|14712.8|5
1647677780000|2022-03-19 08:16:20|14833.56|14713.56|14833.71|14713.71|14833.71|14713.71|14833.55|14713.55|8
1647677790000|2022-03-19 08:16:30|14833.54|14713.54|14833.49|14713.49|14834.03|14714.03|14833.49|14713.49|9
1647677800000|2022-03-19 08:16:40|14833.82|14713.82|14833.39|14713.39|14834.09|14714.09|14833.05|14713.05|9
1647677810000|2022-03-19 08:16:50|14833.02|14713.02|14832.83|14712.83|14833.29|14713.29|14832.83|14712.83|7
1647677820000|2022-03-19 08:17:00|14832.61|14712.61|14833.64|14713.64|14833.64|14713.64|14832.44|14712.44|10
1647677830000|2022-03-19 08:17:10|14833.86|14713.86|14834.78|14714.78|14834.78|14714.78|14833.86|14713.86|10
1647677840000|2022-03-19 08:17:20|14834.67|14714.67|14835.01|14715.01|14835.27|14715.27|14834.67|14714.67|8
1647677850000|2022-03-19 08:17:30|14834.56|14714.56|14834.4|14714.4|14834.73|14714.73|14834.4|14714.4|5
1647677860000|2022-03-19 08:17:40|14835.55|14715.55|14835.92|14715.92|14836.08|14716.08|14835.55|14715.55|8
1647677870000|2022-03-19 08:17:50|14836.01|14716.01|14837.47|14717.47|14837.47|14717.47|14836.01|14716.01|10
1647677880000|2022-03-19 08:18:00|14837.44|14717.44|14837.87|14717.87|14837.87|14717.87|14837.44|14717.44|9
1647677890000|2022-03-19 08:18:10|14837.22|14717.22|14839|14719|14839.17|14719.17|14837.22|14717.22|9
1647677900000|2022-03-19 08:18:20|14838.78|14718.78|14838.12|14718.12|14838.95|14718.95|14838.12|14718.12|9
1647677910000|2022-03-19 08:18:30|14838.27|14718.27|14837.86|14717.86|14838.42|14718.42|14837.85|14717.85|9
1647677920000|2022-03-19 08:18:40|14837.52|14717.52|14839.3|14719.3|14839.42|14719.42|14837.52|14717.52|6
1647677930000|2022-03-19 08:18:50|14839.63|14719.63|14841.18|14721.18|14841.18|14721.18|14839.63|14719.63|6
1647677940000|2022-03-19 08:19:00|14841.21|14721.21|14841.82|14721.82|14842.16|14722.16|14841.21|14721.21|9
1647677950000|2022-03-19 08:19:10|14842.08|14722.08|14842.27|14722.27|14843.83|14723.83|14842.08|14722.08|8
1647677960000|2022-03-19 08:19:20|14841.73|14721.73|14842.69|14722.69|14842.73|14722.73|14841.73|14721.73|9
1647677970000|2022-03-19 08:19:30|14842.56|14722.56|14842.31|14722.31|14842.56|14722.56|14842.31|14722.31|4
1647677980000|2022-03-19 08:19:40|14842.39|14722.39|14842.87|14722.87|14842.87|14722.87|14842.36|14722.36|10
1647677990000|2022-03-19 08:19:50|14843.04|14723.04|14844.54|14724.54|14844.54|14724.54|14843.04|14723.04|9
1647678000000|2022-03-19 08:20:00|14845|14725|14845.29|14725.29|14845.36|14725.36|14845|14725|6
1647678010000|2022-03-19 08:20:10|14845.38|14725.38|14846.8|14726.8|14846.8|14726.8|14845.28|14725.28|7
1647678020000|2022-03-19 08:20:20|14846.72|14726.72|14847.41|14727.41|14847.56|14727.56|14846.72|14726.72|8
1647678030000|2022-03-19 08:20:30|14847.4|14727.4|14847.48|14727.48|14847.94|14727.94|14847.28|14727.28|9
1647678040000|2022-03-19 08:20:40|14847.55|14727.55|14847.49|14727.49|14847.55|14727.55|14847.38|14727.38|8
1647678050000|2022-03-19 08:20:50|14846.63|14726.63|14846|14726|14846.63|14726.63|14845.82|14725.82|9
1647678060000|2022-03-19 08:21:00|14845.89|14725.89|14845.76|14725.76|14846.06|14726.06|14845.35|14725.35|8
1647678070000|2022-03-19 08:21:10|14845.77|14725.77|14845.99|14725.99|14845.99|14725.99|14845.3|14725.3|10
1647678080000|2022-03-19 08:21:20|14845.33|14725.33|14844.91|14724.91|14845.55|14725.55|14844.48|14724.48|9
1647678090000|2022-03-19 08:21:30|14844.9|14724.9|14844.44|14724.44|14844.9|14724.9|14844.44|14724.44|4
1647678100000|2022-03-19 08:21:40|14844.36|14724.36|14844.84|14724.84|14845.09|14725.09|14844.21|14724.21|9
1647678110000|2022-03-19 08:21:50|14844.88|14724.88|14846.51|14726.51|14847.73|14727.73|14844.88|14724.88|10
1647678120000|2022-03-19 08:22:00|14846.34|14726.34|14847.99|14727.99|14847.99|14727.99|14846.02|14726.02|9
1647678130000|2022-03-19 08:22:10|14847.9|14727.9|14847.76|14727.76|14847.9|14727.9|14847.72|14727.72|8
1647678140000|2022-03-19 08:22:20|14848.81|14728.81|14848.7|14728.7|14849.1|14729.1|14848.47|14728.47|10
1647678150000|2022-03-19 08:22:30|14848.88|14728.88|14849.55|14729.55|14849.55|14729.55|14848.33|14728.33|9
1647678160000|2022-03-19 08:22:40|14849.63|14729.63|14850.85|14730.85|14851.32|14731.32|14849.63|14729.63|10
1647678170000|2022-03-19 08:22:50|14850.94|14730.94|14851.09|14731.09|14851.09|14731.09|14850.73|14730.73|8
1647678180000|2022-03-19 08:23:00|14851.06|14731.06|14851.04|14731.04|14852.27|14732.27|14850.83|14730.83|10
1647678190000|2022-03-19 08:23:10|14850.96|14730.96|14855.32|14735.32|14855.32|14735.32|14850.92|14730.92|10
1647678200000|2022-03-19 08:23:20|14855.5|14735.5|14855.16|14735.16|14855.5|14735.5|14854.66|14734.66|9
1647678210000|2022-03-19 08:23:30|14855.19|14735.19|14853.42|14733.42|14855.19|14735.19|14852.93|14732.93|9
1647678220000|2022-03-19 08:23:40|14853.48|14733.48|14853.18|14733.18|14853.51|14733.51|14853.14|14733.14|10
1647678230000|2022-03-19 08:23:50|14852.91|14732.91|14853.87|14733.87|14853.87|14733.87|14852.5|14732.5|9
1647678240000|2022-03-19 08:24:00|14853.9|14733.9|14854.41|14734.41|14854.71|14734.71|14853.9|14733.9|10
1647678250000|2022-03-19 08:24:10|14854.46|14734.46|14854.65|14734.65|14854.66|14734.66|14854.39|14734.39|7
1647678260000|2022-03-19 08:24:20|14853.62|14733.62|14853.13|14733.13|14853.62|14733.62|14852.84|14732.84|10
1647678270000|2022-03-19 08:24:30|14853.11|14733.11|14853.05|14733.05|14853.11|14733.11|14852.73|14732.73|6
1647678280000|2022-03-19 08:24:40|14852.76|14732.76|14852.98|14732.98|14853.17|14733.17|14852.54|14732.54|6
1647678290000|2022-03-19 08:24:50|14852.91|14732.91|14852.9|14732.9|14852.91|14732.91|14852.87|14732.87|4
1647678300000|2022-03-19 08:25:00|14852.93|14732.93|14852.58|14732.58|14853.49|14733.49|14852.58|14732.58|10
1647678310000|2022-03-19 08:25:10|14852.6|14732.6|14852.63|14732.63|14852.77|14732.77|14852.21|14732.21|10
1647678320000|2022-03-19 08:25:20|14852.79|14732.79|14853.22|14733.22|14853.32|14733.32|14852.74|14732.74|10
1647678330000|2022-03-19 08:25:30|14853.21|14733.21|14852.57|14732.57|14853.21|14733.21|14852.57|14732.57|7
1647678340000|2022-03-19 08:25:40|14852.7|14732.7|14853.37|14733.37|14853.37|14733.37|14852.24|14732.24|10
1647678350000|2022-03-19 08:25:50|14853.8|14733.8|14854.39|14734.39|14854.39|14734.39|14853.8|14733.8|9
1647678360000|2022-03-19 08:26:00|14854.47|14734.47|14854.92|14734.92|14854.92|14734.92|14854.36|14734.36|9
1647678370000|2022-03-19 08:26:10|14855.05|14735.05|14853.89|14733.89|14855.05|14735.05|14853.4|14733.4|10
1647678380000|2022-03-19 08:26:20|14853.86|14733.86|14856.49|14736.49|14856.49|14736.49|14853.86|14733.86|10
1647678390000|2022-03-19 08:26:30|14856.58|14736.58|14859.02|14739.02|14859.19|14739.19|14856.58|14736.58|10
1647678400000|2022-03-19 08:26:40|14859.01|14739.01|14859.58|14739.58|14859.65|14739.65|14858.84|14738.84|10
1647678410000|2022-03-19 08:26:50|14859.56|14739.56|14859.27|14739.27|14859.7|14739.7|14859.27|14739.27|9
1647678420000|2022-03-19 08:27:00|14859.05|14739.05|14857.01|14737.01|14859.05|14739.05|14857.01|14737.01|10
1647678430000|2022-03-19 08:27:10|14856.77|14736.77|14855.04|14735.04|14856.77|14736.77|14855.02|14735.02|10
1647678440000|2022-03-19 08:27:20|14855.36|14735.36|14855.09|14735.09|14855.36|14735.36|14854.09|14734.09|10
1647678450000|2022-03-19 08:27:30|14854.71|14734.71|14855.74|14735.74|14855.74|14735.74|14854.71|14734.71|9
1647678460000|2022-03-19 08:27:40|14856.04|14736.04|14856.66|14736.66|14856.66|14736.66|14855.96|14735.96|10
1647678470000|2022-03-19 08:27:50|14856.88|14736.88|14859.27|14739.27|14859.27|14739.27|14856.88|14736.88|9
1647678480000|2022-03-19 08:28:00|14859.38|14739.38|14859.15|14739.15|14859.47|14739.47|14859|14739|10
1647678490000|2022-03-19 08:28:10|14859.09|14739.09|14858.8|14738.8|14859.09|14739.09|14858.8|14738.8|6
1647678500000|2022-03-19 08:28:20|14859.05|14739.05|14859.55|14739.55|14859.55|14739.55|14859.05|14739.05|10
1647678510000|2022-03-19 08:28:30|14859.57|14739.57|14859.45|14739.45|14859.57|14739.57|14859.11|14739.11|8
1647678520000|2022-03-19 08:28:40|14859.59|14739.59|14857.76|14737.76|14859.83|14739.83|14857.65|14737.65|10
1647678530000|2022-03-19 08:28:50|14857.82|14737.82|14857.54|14737.54|14857.91|14737.91|14857.54|14737.54|9
1647678540000|2022-03-19 08:29:00|14857.59|14737.59|14857.13|14737.13|14857.59|14737.59|14857.13|14737.13|10
1647678550000|2022-03-19 08:29:10|14856.94|14736.94|14857.91|14737.91|14857.92|14737.92|14856.92|14736.92|10
1647678560000|2022-03-19 08:29:20|14857.92|14737.92|14858.36|14738.36|14858.36|14738.36|14857.89|14737.89|7
1647678570000|2022-03-19 08:29:30|14858.55|14738.55|14858.01|14738.01|14858.55|14738.55|14858.01|14738.01|7
1647678580000|2022-03-19 08:29:40|14857.96|14737.96|14858.19|14738.19|14858.35|14738.35|14857.96|14737.96|9
1647678590000|2022-03-19 08:29:50|14858.06|14738.06|14858.06|14738.06|14858.43|14738.43|14858.06|14738.06|7
1647678600000|2022-03-19 08:30:00|14858.05|14738.05|14857.96|14737.96|14858.86|14738.86|14857.93|14737.93|10
1647678610000|2022-03-19 08:30:10|14857.79|14737.79|14858.71|14738.71|14858.91|14738.91|14857.3|14737.3|10
1647678620000|2022-03-19 08:30:20|14858.62|14738.62|14855.27|14735.27|14858.62|14738.62|14855.27|14735.27|10
1647678630000|2022-03-19 08:30:30|14855.12|14735.12|14854.57|14734.57|14855.12|14735.12|14854.57|14734.57|9
1647678640000|2022-03-19 08:30:40|14854.56|14734.56|14854.36|14734.36|14854.7|14734.7|14854.36|14734.36|7
1647678650000|2022-03-19 08:30:50|14854.43|14734.43|14854.39|14734.39|14854.57|14734.57|14854.39|14734.39|6
1647678660000|2022-03-19 08:31:00|14854.55|14734.55|14854.13|14734.13|14854.58|14734.58|14854.13|14734.13|10
1647678670000|2022-03-19 08:31:10|14854.14|14734.14|14853.44|14733.44|14854.44|14734.44|14853.44|14733.44|9
1647678680000|2022-03-19 08:31:20|14853.61|14733.61|14853.4|14733.4|14853.61|14733.61|14853.3|14733.3|7
1647678690000|2022-03-19 08:31:30|14853.29|14733.29|14852.8|14732.8|14853.41|14733.41|14852.8|14732.8|9
1647678700000|2022-03-19 08:31:40|14852.98|14732.98|14851.61|14731.61|14852.98|14732.98|14851.61|14731.61|9
1647678710000|2022-03-19 08:31:50|14851.57|14731.57|14853.44|14733.44|14853.44|14733.44|14850.99|14730.99|10
1647678720000|2022-03-19 08:32:00|14853.26|14733.26|14854.22|14734.22|14854.22|14734.22|14853.26|14733.26|9
1647678730000|2022-03-19 08:32:10|14854.24|14734.24|14852.72|14732.72|14854.26|14734.26|14852.72|14732.72|9
1647678740000|2022-03-19 08:32:20|14852.58|14732.58|14853.45|14733.45|14853.45|14733.45|14852.33|14732.33|10
1647678750000|2022-03-19 08:32:30|14853.88|14733.88|14854.83|14734.83|14855.07|14735.07|14853.88|14733.88|8
1647678760000|2022-03-19 08:32:40|14854.87|14734.87|14854|14734|14855.24|14735.24|14854|14734|9
1647678770000|2022-03-19 08:32:50|14853.94|14733.94|14853.57|14733.57|14853.94|14733.94|14853.45|14733.45|6
1647678780000|2022-03-19 08:33:00|14854.48|14734.48|14855.29|14735.29|14855.42|14735.42|14854.48|14734.48|10
1647678790000|2022-03-19 08:33:10|14855.31|14735.31|14855.05|14735.05|14855.66|14735.66|14855.05|14735.05|9
1647678800000|2022-03-19 08:33:20|14854.87|14734.87|14854.13|14734.13|14854.87|14734.87|14854.13|14734.13|10
1647678810000|2022-03-19 08:33:30|14854.19|14734.19|14853.98|14733.98|14854.19|14734.19|14853.98|14733.98|4
1647678820000|2022-03-19 08:33:40|14853.93|14733.93|14852.39|14732.39|14853.93|14733.93|14852.25|14732.25|10
1647678830000|2022-03-19 08:33:50|14852.47|14732.47|14853.43|14733.43|14853.43|14733.43|14852.47|14732.47|10
1647678840000|2022-03-19 08:34:00|14853.65|14733.65|14855|14735|14855|14735|14853.65|14733.65|10
1647678850000|2022-03-19 08:34:10|14855.09|14735.09|14855.44|14735.44|14855.44|14735.44|14855.09|14735.09|7
1647678860000|2022-03-19 08:34:20|14855.45|14735.45|14856.38|14736.38|14856.38|14736.38|14855.45|14735.45|9
1647678870000|2022-03-19 08:34:30|14856.34|14736.34|14856.74|14736.74|14856.74|14736.74|14855.98|14735.98|10
1647678880000|2022-03-19 08:34:40|14856.76|14736.76|14856.76|14736.76|14856.91|14736.91|14856.6|14736.6|9
1647678890000|2022-03-19 08:34:50|14855.34|14735.34|14854.95|14734.95|14855.34|14735.34|14854.95|14734.95|5
1647678900000|2022-03-19 08:35:00|14854.9|14734.9|14854.34|14734.34|14854.98|14734.98|14854.34|14734.34|8
1647678910000|2022-03-19 08:35:10|14854.43|14734.43|14854.49|14734.49|14855.06|14735.06|14854.33|14734.33|10
1647678920000|2022-03-19 08:35:20|14854.63|14734.63|14853.81|14733.81|14854.64|14734.64|14853.81|14733.81|8
1647678930000|2022-03-19 08:35:30|14853.71|14733.71|14852.68|14732.68|14853.71|14733.71|14852.68|14732.68|6
1647678940000|2022-03-19 08:35:40|14852.74|14732.74|14851.71|14731.71|14852.74|14732.74|14851.62|14731.62|9
1647678950000|2022-03-19 08:35:50|14851.65|14731.65|14851.53|14731.53|14851.65|14731.65|14851.44|14731.44|6
1647678960000|2022-03-19 08:36:00|14851.65|14731.65|14851.63|14731.63|14851.87|14731.87|14851.56|14731.56|9
1647678970000|2022-03-19 08:36:10|14851.67|14731.67|14851.81|14731.81|14851.83|14731.83|14851.67|14731.67|6
1647678980000|2022-03-19 08:36:20|14851.98|14731.98|14851.46|14731.46|14851.98|14731.98|14850.93|14730.93|10
1647678990000|2022-03-19 08:36:30|14851.19|14731.19|14851.27|14731.27|14851.38|14731.38|14851.19|14731.19|7
1647679000000|2022-03-19 08:36:40|14851.15|14731.15|14850.95|14730.95|14851.33|14731.33|14850.71|14730.71|8
1647679010000|2022-03-19 08:36:50|14850.82|14730.82|14850.55|14730.55|14851.14|14731.14|14850.55|14730.55|7
1647679020000|2022-03-19 08:37:00|14850.38|14730.38|14850.46|14730.46|14850.69|14730.69|14850.38|14730.38|6
1647679030000|2022-03-19 08:37:10|14850.56|14730.56|14850.41|14730.41|14851.51|14731.51|14850.36|14730.36|9
1647679040000|2022-03-19 08:37:20|14850.53|14730.53|14850.54|14730.54|14851.08|14731.08|14850.5|14730.5|9
1647679050000|2022-03-19 08:37:30|14850.55|14730.55|14849.91|14729.91|14850.55|14730.55|14849.91|14729.91|8
1647679060000|2022-03-19 08:37:40|14849.76|14729.76|14849.95|14729.95|14849.98|14729.98|14849.76|14729.76|7
1647679070000|2022-03-19 08:37:50|14849.81|14729.81|14849.45|14729.45|14849.81|14729.81|14849.39|14729.39|9
1647679080000|2022-03-19 08:38:00|14849.5|14729.5|14849.36|14729.36|14850.24|14730.24|14849.36|14729.36|10
1647679090000|2022-03-19 08:38:10|14849.35|14729.35|14849.21|14729.21|14849.35|14729.35|14848.69|14728.69|10
1647679100000|2022-03-19 08:38:20|14848.5|14728.5|14848.63|14728.63|14848.98|14728.98|14848.5|14728.5|9
1647679110000|2022-03-19 08:38:30|14848.61|14728.61|14848.58|14728.58|14848.66|14728.66|14848.41|14728.41|9
1647679120000|2022-03-19 08:38:40|14848.69|14728.69|14849.02|14729.02|14849.16|14729.16|14848.69|14728.69|10
1647679130000|2022-03-19 08:38:50|14849.13|14729.13|14850.65|14730.65|14850.65|14730.65|14849.13|14729.13|8
1647679140000|2022-03-19 08:39:00|14850.83|14730.83|14852.9|14732.9|14852.9|14732.9|14850.82|14730.82|9
1647679150000|2022-03-19 08:39:10|14852.98|14732.98|14853.4|14733.4|14853.82|14733.82|14852.98|14732.98|10
1647679160000|2022-03-19 08:39:20|14853.54|14733.54|14852.4|14732.4|14853.54|14733.54|14852.4|14732.4|10
1647679170000|2022-03-19 08:39:30|14852.11|14732.11|14852.22|14732.22|14852.45|14732.45|14852.11|14732.11|8
1647679180000|2022-03-19 08:39:40|14852.23|14732.23|14852.23|14732.23|14852.42|14732.42|14852.11|14732.11|9
1647679190000|2022-03-19 08:39:50|14852.22|14732.22|14851.69|14731.69|14852.23|14732.23|14851.69|14731.69|10
1647679200000|2022-03-19 08:40:00|14851.59|14731.59|14852.32|14732.32|14852.57|14732.57|14851.59|14731.59|9
1647679210000|2022-03-19 08:40:10|14852.41|14732.41|14853.54|14733.54|14853.54|14733.54|14852.41|14732.41|9
1647679220000|2022-03-19 08:40:20|14853.34|14733.34|14853.64|14733.64|14853.64|14733.64|14853.34|14733.34|4
1647679230000|2022-03-19 08:40:30|14853.4|14733.4|14853.31|14733.31|14853.59|14733.59|14853.23|14733.23|9
1647679240000|2022-03-19 08:40:40|14853.48|14733.48|14853.4|14733.4|14853.57|14733.57|14853.18|14733.18|9
1647679250000|2022-03-19 08:40:50|14853.38|14733.38|14850.36|14730.36|14853.38|14733.38|14850.35|14730.35|9
1647679260000|2022-03-19 08:41:00|14849.37|14729.37|14848.91|14728.91|14849.91|14729.91|14848.91|14728.91|4
1647679270000|2022-03-19 08:41:10|14848.72|14728.72|14848.6|14728.6|14848.72|14728.72|14848.53|14728.53|7
1647679280000|2022-03-19 08:41:20|14848.27|14728.27|14849.04|14729.04|14849.04|14729.04|14848.23|14728.23|10
1647679290000|2022-03-19 08:41:30|14849.02|14729.02|14849.38|14729.38|14849.38|14729.38|14848.63|14728.63|10
1647679300000|2022-03-19 08:41:40|14849.45|14729.45|14849.71|14729.71|14849.71|14729.71|14849.45|14729.45|4
1647679310000|2022-03-19 08:41:50|14849.84|14729.84|14849.68|14729.68|14850.58|14730.58|14849.58|14729.58|10
1647679320000|2022-03-19 08:42:00|14849.49|14729.49|14849.23|14729.23|14849.79|14729.79|14849.23|14729.23|9
1647679330000|2022-03-19 08:42:10|14848.81|14728.81|14848.6|14728.6|14848.81|14728.81|14848.42|14728.42|8
1647679340000|2022-03-19 08:42:20|14848.53|14728.53|14847.96|14727.96|14848.54|14728.54|14847.96|14727.96|6
1647679350000|2022-03-19 08:42:30|14847.89|14727.89|14846.95|14726.95|14847.89|14727.89|14846.95|14726.95|9
1647679360000|2022-03-19 08:42:40|14846.91|14726.91|14847.49|14727.49|14847.49|14727.49|14846.67|14726.67|8
1647679370000|2022-03-19 08:42:50|14847.75|14727.75|14848.23|14728.23|14848.28|14728.28|14847.71|14727.71|8
1647679380000|2022-03-19 08:43:00|14848.22|14728.22|14848.96|14728.96|14848.96|14728.96|14848.17|14728.17|10
1647679390000|2022-03-19 08:43:10|14848.99|14728.99|14850.64|14730.64|14850.64|14730.64|14848.98|14728.98|9
1647679400000|2022-03-19 08:43:20|14850.85|14730.85|14851.11|14731.11|14851.12|14731.12|14850.73|14730.73|9
1647679410000|2022-03-19 08:43:30|14851.32|14731.32|14853.38|14733.38|14853.39|14733.39|14851.32|14731.32|10
1647679420000|2022-03-19 08:43:40|14853.4|14733.4|14853.25|14733.25|14853.45|14733.45|14853.18|14733.18|9
1647679430000|2022-03-19 08:43:50|14853.36|14733.36|14852.67|14732.67|14853.36|14733.36|14852.65|14732.65|10
1647679440000|2022-03-19 08:44:00|14852.62|14732.62|14852.78|14732.78|14852.94|14732.94|14852.42|14732.42|10
1647679450000|2022-03-19 08:44:10|14852.79|14732.79|14852.34|14732.34|14852.79|14732.79|14852.11|14732.11|10
1647679460000|2022-03-19 08:44:20|14852.39|14732.39|14853.47|14733.47|14853.47|14733.47|14852.31|14732.31|7
1647679470000|2022-03-19 08:44:30|14854.09|14734.09|14855.53|14735.53|14855.53|14735.53|14854.09|14734.09|9
1647679480000|2022-03-19 08:44:40|14855.5|14735.5|14856.16|14736.16|14856.38|14736.38|14855.4|14735.4|10
1647679490000|2022-03-19 08:44:50|14856.57|14736.57|14858.85|14738.85|14858.85|14738.85|14856.57|14736.57|10
1647679500000|2022-03-19 08:45:00|14859.29|14739.29|14861.75|14741.75|14861.75|14741.75|14859.28|14739.28|10
1647679510000|2022-03-19 08:45:10|14861.74|14741.74|14861.34|14741.34|14862.19|14742.19|14861.15|14741.15|10
1647679520000|2022-03-19 08:45:20|14861.37|14741.37|14862.68|14742.68|14862.68|14742.68|14860.74|14740.74|9
1647679530000|2022-03-19 08:45:30|14862.77|14742.77|14863.86|14743.86|14864.06|14744.06|14862.75|14742.75|10
1647679540000|2022-03-19 08:45:40|14864.07|14744.07|14864.06|14744.06|14864.12|14744.12|14863.94|14743.94|10
1647679550000|2022-03-19 08:45:50|14864.09|14744.09|14867.54|14747.54|14867.54|14747.54|14864.05|14744.05|10
1647679560000|2022-03-19 08:46:00|14868.04|14748.04|14870.53|14750.53|14870.82|14750.82|14868.04|14748.04|10
1647679570000|2022-03-19 08:46:10|14870.27|14750.27|14869.37|14749.37|14870.27|14750.27|14869.31|14749.31|10
1647679580000|2022-03-19 08:46:20|14869.58|14749.58|14870.78|14750.78|14870.78|14750.78|14869.57|14749.57|8
1647679590000|2022-03-19 08:46:30|14870.69|14750.69|14873.93|14753.93|14873.93|14753.93|14870.69|14750.69|10
1647679600000|2022-03-19 08:46:40|14873.94|14753.94|14874.38|14754.38|14874.38|14754.38|14873.87|14753.87|8
1647679610000|2022-03-19 08:46:50|14874.45|14754.45|14874.6|14754.6|14875.17|14755.17|14874.45|14754.45|9
1647679620000|2022-03-19 08:47:00|14874.44|14754.44|14874.01|14754.01|14874.52|14754.52|14874.01|14754.01|7
1647679630000|2022-03-19 08:47:10|14874.07|14754.07|14874.2|14754.2|14874.32|14754.32|14873.8|14753.8|9
1647679640000|2022-03-19 08:47:20|14874.16|14754.16|14872.84|14752.84|14874.18|14754.18|14872.73|14752.73|10
1647679650000|2022-03-19 08:47:30|14872.59|14752.59|14870.34|14750.34|14872.59|14752.59|14870.34|14750.34|10
1647679660000|2022-03-19 08:47:40|14869.73|14749.73|14868.62|14748.62|14869.73|14749.73|14868.62|14748.62|8
1647679670000|2022-03-19 08:47:50|14868.57|14748.57|14867.66|14747.66|14868.88|14748.88|14867.66|14747.66|7
1647679680000|2022-03-19 08:48:00|14867.69|14747.69|14868.31|14748.31|14868.31|14748.31|14867.69|14747.69|10
1647679690000|2022-03-19 08:48:10|14868.15|14748.15|14869.2|14749.2|14869.2|14749.2|14868.15|14748.15|10
1647679700000|2022-03-19 08:48:20|14869.5|14749.5|14869.93|14749.93|14869.93|14749.93|14869.5|14749.5|9
1647679710000|2022-03-19 08:48:30|14870.57|14750.57|14868.34|14748.34|14870.57|14750.57|14868.34|14748.34|8
1647679720000|2022-03-19 08:48:40|14868.51|14748.51|14869.2|14749.2|14869.2|14749.2|14868.51|14748.51|10
1647679730000|2022-03-19 08:48:50|14869.22|14749.22|14869.1|14749.1|14869.38|14749.38|14868.61|14748.61|9
1647679740000|2022-03-19 08:49:00|14869.05|14749.05|14869.67|14749.67|14869.67|14749.67|14869.05|14749.05|9
1647679750000|2022-03-19 08:49:10|14869.62|14749.62|14869.46|14749.46|14869.88|14749.88|14869.37|14749.37|10
1647679760000|2022-03-19 08:49:20|14868.96|14748.96|14868.97|14748.97|14868.97|14748.97|14868.84|14748.84|8
1647679770000|2022-03-19 08:49:30|14869.04|14749.04|14868.65|14748.65|14869.16|14749.16|14868.65|14748.65|8
1647679780000|2022-03-19 08:49:40|14868.73|14748.73|14868.27|14748.27|14868.73|14748.73|14868.27|14748.27|9
1647679790000|2022-03-19 08:49:50|14868.15|14748.15|14869.55|14749.55|14869.55|14749.55|14867.61|14747.61|8
1647679800000|2022-03-19 08:50:00|14869.83|14749.83|14870.65|14750.65|14870.65|14750.65|14869.83|14749.83|10
1647679810000|2022-03-19 08:50:10|14870.94|14750.94|14870.64|14750.64|14871.37|14751.37|14870.63|14750.63|7
1647679820000|2022-03-19 08:50:20|14870.3|14750.3|14871.04|14751.04|14871.04|14751.04|14870.3|14750.3|7
1647679830000|2022-03-19 08:50:30|14870.99|14750.99|14870.61|14750.61|14871.22|14751.22|14870.61|14750.61|6
1647679840000|2022-03-19 08:50:40|14870.85|14750.85|14871.16|14751.16|14871.25|14751.25|14870.85|14750.85|8
1647679850000|2022-03-19 08:50:50|14871.19|14751.19|14869.7|14749.7|14871.4|14751.4|14869.63|14749.63|9
1647679860000|2022-03-19 08:51:00|14869.76|14749.76|14869.34|14749.34|14869.76|14749.76|14869.34|14749.34|8
1647679870000|2022-03-19 08:51:10|14869.29|14749.29|14869.68|14749.68|14869.68|14749.68|14869.29|14749.29|6
1647679880000|2022-03-19 08:51:20|14869.52|14749.52|14869.76|14749.76|14869.76|14749.76|14869.48|14749.48|9
1647679890000|2022-03-19 08:51:30|14869.75|14749.75|14869.53|14749.53|14869.75|14749.75|14869.52|14749.52|8
1647679900000|2022-03-19 08:51:40|14869.56|14749.56|14869.68|14749.68|14869.69|14749.69|14869.54|14749.54|6
1647679910000|2022-03-19 08:51:50|14869.75|14749.75|14870.58|14750.58|14870.58|14750.58|14869.75|14749.75|7
1647679920000|2022-03-19 08:52:00|14870.61|14750.61|14869.45|14749.45|14870.91|14750.91|14869.45|14749.45|10
1647679930000|2022-03-19 08:52:10|14869.66|14749.66|14869.4|14749.4|14869.85|14749.85|14869.4|14749.4|9
1647679940000|2022-03-19 08:52:20|14869.69|14749.69|14869.17|14749.17|14869.78|14749.78|14869.17|14749.17|7
1647679950000|2022-03-19 08:52:30|14868.53|14748.53|14868.23|14748.23|14868.76|14748.76|14868.23|14748.23|6
1647679960000|2022-03-19 08:52:40|14867.71|14747.71|14866.63|14746.63|14867.74|14747.74|14866.63|14746.63|8
1647679970000|2022-03-19 08:52:50|14865.88|14745.88|14864.13|14744.13|14866.01|14746.01|14863.97|14743.97|10
1647679980000|2022-03-19 08:53:00|14864.06|14744.06|14865.7|14745.7|14865.7|14745.7|14863.92|14743.92|10
1647679990000|2022-03-19 08:53:10|14865.71|14745.71|14865.87|14745.87|14866.04|14746.04|14865.71|14745.71|7
1647680000000|2022-03-19 08:53:20|14865.99|14745.99|14864.86|14744.86|14865.99|14745.99|14864.86|14744.86|6
1647680010000|2022-03-19 08:53:30|14864.84|14744.84|14864.58|14744.58|14864.99|14744.99|14864.46|14744.46|8
1647680020000|2022-03-19 08:53:40|14864.67|14744.67|14864.94|14744.94|14864.98|14744.98|14864.67|14744.67|6
1647680030000|2022-03-19 08:53:50|14865|14745|14863.4|14743.4|14865.02|14745.02|14863.4|14743.4|7
1647680040000|2022-03-19 08:54:00|14863.37|14743.37|14864.67|14744.67|14864.67|14744.67|14863.37|14743.37|10
1647680050000|2022-03-19 08:54:10|14864.81|14744.81|14867.25|14747.25|14867.25|14747.25|14864.81|14744.81|7
1647680060000|2022-03-19 08:54:20|14867.67|14747.67|14869.55|14749.55|14869.55|14749.55|14867.67|14747.67|9
1647680070000|2022-03-19 08:54:30|14869.63|14749.63|14868.35|14748.35|14869.87|14749.87|14868.35|14748.35|8
1647680080000|2022-03-19 08:54:40|14868.52|14748.52|14870.01|14750.01|14870.1|14750.1|14868.52|14748.52|10
1647680090000|2022-03-19 08:54:50|14870.39|14750.39|14870.73|14750.73|14870.93|14750.93|14870.39|14750.39|9
1647680100000|2022-03-19 08:55:00|14870.79|14750.79|14871.13|14751.13|14871.54|14751.54|14870.79|14750.79|9
1647680110000|2022-03-19 08:55:10|14871.08|14751.08|14870.14|14750.14|14871.1|14751.1|14870.14|14750.14|7
1647680120000|2022-03-19 08:55:20|14869.94|14749.94|14869.95|14749.95|14870.32|14750.32|14869.94|14749.94|7
1647680130000|2022-03-19 08:55:30|14869.66|14749.66|14870.07|14750.07|14870.21|14750.21|14869.5|14749.5|9
1647680140000|2022-03-19 08:55:40|14870.11|14750.11|14871.34|14751.34|14871.34|14751.34|14869.77|14749.77|10
1647680150000|2022-03-19 08:55:50|14871.41|14751.41|14869.68|14749.68|14871.51|14751.51|14869.34|14749.34|10
1647680160000|2022-03-19 08:56:00|14869.72|14749.72|14870.6|14750.6|14870.6|14750.6|14869.63|14749.63|9
1647680170000|2022-03-19 08:56:10|14870.65|14750.65|14870.31|14750.31|14870.86|14750.86|14870.31|14750.31|8
1647680180000|2022-03-19 08:56:20|14869.91|14749.91|14870.74|14750.74|14870.78|14750.78|14869.5|14749.5|9
1647680190000|2022-03-19 08:56:30|14870.69|14750.69|14871.05|14751.05|14871.05|14751.05|14870.61|14750.61|5
1647680200000|2022-03-19 08:56:40|14871.58|14751.58|14872.18|14752.18|14872.22|14752.22|14871.58|14751.58|9
1647680210000|2022-03-19 08:56:50|14872.28|14752.28|14872.28|14752.28|14872.58|14752.58|14872.22|14752.22|9
1647680220000|2022-03-19 08:57:00|14872.14|14752.14|14873.58|14753.58|14873.58|14753.58|14872.14|14752.14|10
1647680230000|2022-03-19 08:57:10|14873.59|14753.59|14873.29|14753.29|14873.64|14753.64|14873.26|14753.26|7
1647680240000|2022-03-19 08:57:20|14873.45|14753.45|14874.95|14754.95|14874.95|14754.95|14873.45|14753.45|10
1647680250000|2022-03-19 08:57:30|14875.02|14755.02|14875.88|14755.88|14875.96|14755.96|14874.86|14754.86|10
1647680260000|2022-03-19 08:57:40|14875.83|14755.83|14878.14|14758.14|14878.14|14758.14|14875.76|14755.76|10
1647680270000|2022-03-19 08:57:50|14878.4|14758.4|14878.49|14758.49|14878.49|14758.49|14878.39|14758.39|8
1647680280000|2022-03-19 08:58:00|14878.34|14758.34|14877.93|14757.93|14878.34|14758.34|14877.89|14757.89|8
1647680290000|2022-03-19 08:58:10|14877.84|14757.84|14875.34|14755.34|14877.84|14757.84|14875.34|14755.34|10
1647680300000|2022-03-19 08:58:20|14874.9|14754.9|14873.63|14753.63|14874.9|14754.9|14873.62|14753.62|10
1647680310000|2022-03-19 08:58:30|14873.66|14753.66|14874.31|14754.31|14874.31|14754.31|14873.65|14753.65|9
1647680320000|2022-03-19 08:58:40|14874.6|14754.6|14874.47|14754.47|14874.64|14754.64|14874.24|14754.24|10
1647680330000|2022-03-19 08:58:50|14874.78|14754.78|14877.68|14757.68|14877.69|14757.69|14874.73|14754.73|10
1647680340000|2022-03-19 08:59:00|14877.83|14757.83|14878.56|14758.56|14879.4|14759.4|14877.83|14757.83|10
1647680350000|2022-03-19 08:59:10|14878.11|14758.11|14877.72|14757.72|14878.11|14758.11|14877.63|14757.63|10
1647680360000|2022-03-19 08:59:20|14877.62|14757.62|14877.91|14757.91|14878.22|14758.22|14877.62|14757.62|8
1647680370000|2022-03-19 08:59:30|14877.86|14757.86|14878.26|14758.26|14878.26|14758.26|14877.8|14757.8|6
1647680380000|2022-03-19 08:59:40|14878.41|14758.41|14879.28|14759.28|14879.28|14759.28|14878.41|14758.41|8
1647680390000|2022-03-19 08:59:50|14879.29|14759.29|14878.94|14758.94|14879.39|14759.39|14878.94|14758.94|8
1647680400000|2022-03-19 09:00:00|14878.52|14758.52|14878|14758|14878.6|14758.6|14878|14758|9
1647680410000|2022-03-19 09:00:10|14877.96|14757.96|14877.16|14757.16|14878.01|14758.01|14876.85|14756.85|9
1647680420000|2022-03-19 09:00:20|14876.99|14756.99|14877.76|14757.76|14877.76|14757.76|14876.92|14756.92|8
1647680430000|2022-03-19 09:00:30|14878.22|14758.22|14878.77|14758.77|14878.77|14758.77|14878.22|14758.22|9
1647680440000|2022-03-19 09:00:40|14878.7|14758.7|14878.14|14758.14|14878.7|14758.7|14878.12|14758.12|7
1647680450000|2022-03-19 09:00:50|14878.09|14758.09|14875.17|14755.17|14878.1|14758.1|14875.17|14755.17|9
1647680460000|2022-03-19 09:01:00|14875.05|14755.05|14874.76|14754.76|14875.17|14755.17|14874.76|14754.76|10
1647680470000|2022-03-19 09:01:10|14874.72|14754.72|14874.39|14754.39|14874.97|14754.97|14874.39|14754.39|8
1647680480000|2022-03-19 09:01:20|14874.1|14754.1|14871.67|14751.67|14874.1|14754.1|14871.67|14751.67|9
1647680490000|2022-03-19 09:01:30|14871.38|14751.38|14869.56|14749.56|14871.38|14751.38|14869.56|14749.56|10
1647680500000|2022-03-19 09:01:40|14869.54|14749.54|14868.1|14748.1|14869.54|14749.54|14868.1|14748.1|10
1647680510000|2022-03-19 09:01:50|14867.96|14747.96|14868.93|14748.93|14869.3|14749.3|14867.85|14747.85|10
1647680520000|2022-03-19 09:02:00|14868.98|14748.98|14868.12|14748.12|14869.06|14749.06|14868.12|14748.12|10
1647680530000|2022-03-19 09:02:10|14868.14|14748.14|14867.25|14747.25|14868.56|14748.56|14867.25|14747.25|10
1647680540000|2022-03-19 09:02:20|14867.17|14747.17|14866.81|14746.81|14867.21|14747.21|14866.32|14746.32|10
1647680550000|2022-03-19 09:02:30|14866.79|14746.79|14866.34|14746.34|14866.79|14746.79|14866.05|14746.05|7
1647680560000|2022-03-19 09:02:40|14866.49|14746.49|14867.46|14747.46|14867.48|14747.48|14866.49|14746.49|10
1647680570000|2022-03-19 09:02:50|14867.44|14747.44|14867.72|14747.72|14867.72|14747.72|14867.36|14747.36|7
1647680580000|2022-03-19 09:03:00|14867.7|14747.7|14867.26|14747.26|14867.7|14747.7|14867.26|14747.26|10
1647680590000|2022-03-19 09:03:10|14867.46|14747.46|14868.28|14748.28|14868.28|14748.28|14867.46|14747.46|9
1647680600000|2022-03-19 09:03:20|14868.67|14748.67|14870.25|14750.25|14870.51|14750.51|14868.67|14748.67|10
1647680610000|2022-03-19 09:03:30|14870.39|14750.39|14871.16|14751.16|14871.16|14751.16|14870.21|14750.21|10
1647680620000|2022-03-19 09:03:40|14871.27|14751.27|14871.89|14751.89|14872.07|14752.07|14871.27|14751.27|10
1647680630000|2022-03-19 09:03:50|14872.13|14752.13|14872.34|14752.34|14872.34|14752.34|14872.09|14752.09|8
1647680640000|2022-03-19 09:04:00|14872.71|14752.71|14874.59|14754.59|14874.59|14754.59|14872.71|14752.71|10
1647680650000|2022-03-19 09:04:10|14874.57|14754.57|14875.11|14755.11|14875.31|14755.31|14874.55|14754.55|10
1647680660000|2022-03-19 09:04:20|14875.42|14755.42|14877.36|14757.36|14877.36|14757.36|14875.37|14755.37|10
1647680670000|2022-03-19 09:04:30|14877.34|14757.34|14878.3|14758.3|14878.3|14758.3|14877.34|14757.34|9
1647680680000|2022-03-19 09:04:40|14878.34|14758.34|14879.98|14759.98|14879.98|14759.98|14878.34|14758.34|10
1647680690000|2022-03-19 09:04:50|14880.2|14760.2|14879.42|14759.42|14880.2|14760.2|14879.42|14759.42|10
1647680700000|2022-03-19 09:05:00|14879.35|14759.35|14880.54|14760.54|14880.77|14760.77|14879.27|14759.27|10
1647680710000|2022-03-19 09:05:10|14881.59|14761.59|14881.19|14761.19|14881.59|14761.59|14881.01|14761.01|8
1647680720000|2022-03-19 09:05:20|14880.81|14760.81|14879.56|14759.56|14880.81|14760.81|14879.56|14759.56|10
1647680730000|2022-03-19 09:05:30|14879.51|14759.51|14880.82|14760.82|14880.92|14760.92|14879.51|14759.51|9
1647680740000|2022-03-19 09:05:40|14880.71|14760.71|14880.47|14760.47|14880.8|14760.8|14880.47|14760.47|10
1647680750000|2022-03-19 09:05:50|14880.51|14760.51|14879.63|14759.63|14880.51|14760.51|14879.58|14759.58|7
1647680760000|2022-03-19 09:06:00|14879.65|14759.65|14880.95|14760.95|14880.95|14760.95|14879.58|14759.58|10
1647680770000|2022-03-19 09:06:10|14880.82|14760.82|14881.41|14761.41|14881.41|14761.41|14880.65|14760.65|10
1647680780000|2022-03-19 09:06:20|14881.37|14761.37|14879.8|14759.8|14881.42|14761.42|14879.71|14759.71|9
1647680790000|2022-03-19 09:06:30|14879.95|14759.95|14880.28|14760.28|14880.28|14760.28|14879.55|14759.55|7
1647680800000|2022-03-19 09:06:40|14880.24|14760.24|14881.82|14761.82|14881.82|14761.82|14880.1|14760.1|10
1647680810000|2022-03-19 09:06:50|14881.83|14761.83|14883.9|14763.9|14883.9|14763.9|14881.83|14761.83|10
1647680820000|2022-03-19 09:07:00|14884.66|14764.66|14884.25|14764.25|14884.66|14764.66|14884.05|14764.05|10
1647680830000|2022-03-19 09:07:10|14884.15|14764.15|14883.34|14763.34|14884.15|14764.15|14883.32|14763.32|8
1647680840000|2022-03-19 09:07:20|14883.26|14763.26|14885.26|14765.26|14885.53|14765.53|14883.26|14763.26|10
1647680850000|2022-03-19 09:07:30|14885.02|14765.02|14886.66|14766.66|14887.03|14767.03|14885.02|14765.02|8
1647680860000|2022-03-19 09:07:40|14886.64|14766.64|14889.04|14769.04|14889.04|14769.04|14886.64|14766.64|10
1647680870000|2022-03-19 09:07:50|14889.05|14769.05|14891.06|14771.06|14891.06|14771.06|14889.05|14769.05|10
1647680880000|2022-03-19 09:08:00|14891.17|14771.17|14891.2|14771.2|14892.44|14772.44|14891.17|14771.17|9
1647680890000|2022-03-19 09:08:10|14891.04|14771.04|14890.5|14770.5|14891.35|14771.35|14890|14770|8
1647680900000|2022-03-19 09:08:20|14890.69|14770.69|14890.92|14770.92|14890.92|14770.92|14890.27|14770.27|10
1647680910000|2022-03-19 09:08:30|14891.02|14771.02|14891.89|14771.89|14891.89|14771.89|14890.95|14770.95|10
1647680920000|2022-03-19 09:08:40|14891.93|14771.93|14893.25|14773.25|14893.36|14773.36|14891.93|14771.93|10
1647680930000|2022-03-19 09:08:50|14893.33|14773.33|14894.61|14774.61|14894.61|14774.61|14893.33|14773.33|9
1647680940000|2022-03-19 09:09:00|14894.49|14774.49|14895.94|14775.94|14896.1|14776.1|14894.49|14774.49|9
1647680950000|2022-03-19 09:09:10|14896.04|14776.04|14895.69|14775.69|14896.04|14776.04|14895.69|14775.69|8
1647680960000|2022-03-19 09:09:20|14895.86|14775.86|14898.06|14778.06|14898.06|14778.06|14895.86|14775.86|7
1647680970000|2022-03-19 09:09:30|14897.82|14777.82|14897.88|14777.88|14897.88|14777.88|14897.14|14777.14|8
1647680980000|2022-03-19 09:09:40|14898.1|14778.1|14900.35|14780.35|14900.35|14780.35|14898.1|14778.1|10
1647680990000|2022-03-19 09:09:50|14900.46|14780.46|14900.81|14780.81|14900.82|14780.82|14900.46|14780.46|8
1647681000000|2022-03-19 09:10:00|14900.68|14780.68|14900.98|14780.98|14901.33|14781.33|14900.68|14780.68|8
1647681010000|2022-03-19 09:10:10|14900.81|14780.81|14899|14779|14900.82|14780.82|14898.86|14778.86|10
1647681020000|2022-03-19 09:10:20|14899.21|14779.21|14899.89|14779.89|14899.89|14779.89|14899.01|14779.01|9
1647681030000|2022-03-19 09:10:30|14900.34|14780.34|14900.84|14780.84|14900.93|14780.93|14900.34|14780.34|10
1647681040000|2022-03-19 09:10:40|14900.85|14780.85|14902|14782|14902.11|14782.11|14900.85|14780.85|9
1647681050000|2022-03-19 09:10:50|14901.81|14781.81|14901.16|14781.16|14901.81|14781.81|14900.61|14780.61|8
1647681060000|2022-03-19 09:11:00|14901.33|14781.33|14902.17|14782.17|14902.62|14782.62|14901.33|14781.33|10
1647681070000|2022-03-19 09:11:10|14902.15|14782.15|14901.17|14781.17|14902.16|14782.16|14900.84|14780.84|9
1647681080000|2022-03-19 09:11:20|14901|14781|14901.13|14781.13|14901.14|14781.14|14900.88|14780.88|9
1647681090000|2022-03-19 09:11:30|14900.87|14780.87|14900.36|14780.36|14900.87|14780.87|14899.98|14779.98|10
1647681100000|2022-03-19 09:11:40|14900.37|14780.37|14901.11|14781.11|14901.27|14781.27|14900.37|14780.37|8
1647681110000|2022-03-19 09:11:50|14901.21|14781.21|14901.88|14781.88|14901.88|14781.88|14901.21|14781.21|8
1647681120000|2022-03-19 09:12:00|14901.83|14781.83|14903.09|14783.09|14903.09|14783.09|14901.83|14781.83|9
1647681130000|2022-03-19 09:12:10|14902.92|14782.92|14903.75|14783.75|14904.15|14784.15|14902.92|14782.92|10
1647681140000|2022-03-19 09:12:20|14903.79|14783.79|14903.84|14783.84|14903.84|14783.84|14903.72|14783.72|5
1647681150000|2022-03-19 09:12:30|14904.24|14784.24|14904.6|14784.6|14904.64|14784.64|14904.21|14784.21|7
1647681160000|2022-03-19 09:12:40|14904.8|14784.8|14905.87|14785.87|14905.87|14785.87|14904.47|14784.47|9
1647681170000|2022-03-19 09:12:50|14905.89|14785.89|14906.26|14786.26|14908.15|14788.15|14905.89|14785.89|10
1647681180000|2022-03-19 09:13:00|14906.62|14786.62|14907.5|14787.5|14907.5|14787.5|14906.61|14786.61|10
1647681190000|2022-03-19 09:13:10|14908.1|14788.1|14909.4|14789.4|14909.4|14789.4|14907.99|14787.99|9
1647681200000|2022-03-19 09:13:20|14909.26|14789.26|14909.77|14789.77|14910.39|14790.39|14909.26|14789.26|10
1647681210000|2022-03-19 09:13:30|14911.95|14791.95|14913.31|14793.31|14913.31|14793.31|14911.95|14791.95|10
1647681220000|2022-03-19 09:13:40|14913.19|14793.19|14917.94|14797.94|14918.16|14798.16|14913.19|14793.19|10
1647681230000|2022-03-19 09:13:50|14917.85|14797.85|14914.67|14794.67|14917.85|14797.85|14914.67|14794.67|9
1647681240000|2022-03-19 09:14:00|14913.47|14793.47|14909.26|14789.26|14913.47|14793.47|14909.26|14789.26|10
1647681250000|2022-03-19 09:14:10|14908.95|14788.95|14907.3|14787.3|14908.95|14788.95|14907.3|14787.3|10
1647681260000|2022-03-19 09:14:20|14907.15|14787.15|14908.19|14788.19|14908.22|14788.22|14907.15|14787.15|10
1647681270000|2022-03-19 09:14:30|14907.43|14787.43|14908.05|14788.05|14908.16|14788.16|14907.43|14787.43|7
1647681280000|2022-03-19 09:14:40|14909.04|14789.04|14910.11|14790.11|14910.11|14790.11|14909.04|14789.04|9
1647681290000|2022-03-19 09:14:50|14910.21|14790.21|14911.31|14791.31|14911.4|14791.4|14910.15|14790.15|10
1647681300000|2022-03-19 09:15:00|14911.38|14791.38|14908.54|14788.54|14911.53|14791.53|14908.54|14788.54|10
1647681310000|2022-03-19 09:15:10|14908.68|14788.68|14907.82|14787.82|14908.76|14788.76|14907.82|14787.82|10
1647681320000|2022-03-19 09:15:20|14907.81|14787.81|14908.74|14788.74|14908.74|14788.74|14907.31|14787.31|6
1647681330000|2022-03-19 09:15:30|14908.97|14788.97|14907.48|14787.48|14909.69|14789.69|14907.48|14787.48|9
1647681340000|2022-03-19 09:15:40|14906.95|14786.95|14907.15|14787.15|14907.39|14787.39|14906.45|14786.45|10
1647681350000|2022-03-19 09:15:50|14906.95|14786.95|14907.59|14787.59|14907.59|14787.59|14905.81|14785.81|10
1647681360000|2022-03-19 09:16:00|14908.25|14788.25|14907.87|14787.87|14908.25|14788.25|14907.87|14787.87|9
1647681370000|2022-03-19 09:16:10|14908.07|14788.07|14909.32|14789.32|14909.32|14789.32|14907.9|14787.9|10
1647681380000|2022-03-19 09:16:20|14909.21|14789.21|14911.86|14791.86|14911.94|14791.94|14909.21|14789.21|9
1647681390000|2022-03-19 09:16:30|14911.11|14791.11|14901.79|14781.79|14911.11|14791.11|14901.79|14781.79|10
1647681400000|2022-03-19 09:16:40|14901.26|14781.26|14901.84|14781.84|14901.84|14781.84|14901.26|14781.26|9
1647681410000|2022-03-19 09:16:50|14900.77|14780.77|14901.65|14781.65|14901.65|14781.65|14900.77|14780.77|10
1647681420000|2022-03-19 09:17:00|14901.78|14781.78|14903.34|14783.34|14903.34|14783.34|14901.25|14781.25|10
1647681430000|2022-03-19 09:17:10|14902.6|14782.6|14904.26|14784.26|14904.26|14784.26|14902.6|14782.6|10
1647681440000|2022-03-19 09:17:20|14904.34|14784.34|14904.3|14784.3|14904.48|14784.48|14903.41|14783.41|8
1647681450000|2022-03-19 09:17:30|14904.29|14784.29|14904.46|14784.46|14905.42|14785.42|14904.27|14784.27|9
1647681460000|2022-03-19 09:17:40|14904.57|14784.57|14905.5|14785.5|14905.72|14785.72|14904.41|14784.41|10
1647681470000|2022-03-19 09:17:50|14905.43|14785.43|14906.68|14786.68|14906.68|14786.68|14904.3|14784.3|10
1647681480000|2022-03-19 09:18:00|14906.9|14786.9|14907.82|14787.82|14907.82|14787.82|14906.84|14786.84|10
1647681490000|2022-03-19 09:18:10|14907.84|14787.84|14908.41|14788.41|14908.41|14788.41|14906.61|14786.61|10
1647681500000|2022-03-19 09:18:20|14907.84|14787.84|14905.24|14785.24|14908.07|14788.07|14905.24|14785.24|10
1647681510000|2022-03-19 09:18:30|14904.81|14784.81|14905.53|14785.53|14905.53|14785.53|14904.65|14784.65|10
1647681520000|2022-03-19 09:18:40|14905.4|14785.4|14908.65|14788.65|14908.65|14788.65|14905.4|14785.4|7
1647681530000|2022-03-19 09:18:50|14909.12|14789.12|14907.04|14787.04|14909.12|14789.12|14907.04|14787.04|8
1647681540000|2022-03-19 09:19:00|14906.83|14786.83|14907.07|14787.07|14907.07|14787.07|14906.56|14786.56|6
1647681550000|2022-03-19 09:19:10|14907.21|14787.21|14906.93|14786.93|14907.21|14787.21|14905.96|14785.96|6
1647681560000|2022-03-19 09:19:20|14907.07|14787.07|14907.36|14787.36|14907.36|14787.36|14906|14786|10
1647681570000|2022-03-19 09:19:30|14907.34|14787.34|14907.56|14787.56|14907.75|14787.75|14907.34|14787.34|9
1647681580000|2022-03-19 09:19:40|14907.54|14787.54|14909.08|14789.08|14909.08|14789.08|14907.01|14787.01|10
1647681590000|2022-03-19 09:19:50|14909.19|14789.19|14909.2|14789.2|14909.38|14789.38|14908.09|14788.09|9
1647681600000|2022-03-19 09:20:00|14909.28|14789.28|14909.57|14789.57|14909.81|14789.81|14908.5|14788.5|10
1647681610000|2022-03-19 09:20:10|14910.38|14790.38|14910.8|14790.8|14912.05|14792.05|14910.38|14790.38|9
1647681620000|2022-03-19 09:20:20|14909.9|14789.9|14908.06|14788.06|14909.9|14789.9|14908.06|14788.06|10
1647681630000|2022-03-19 09:20:30|14907.96|14787.96|14907.31|14787.31|14908.52|14788.52|14907.31|14787.31|10
1647681640000|2022-03-19 09:20:40|14906.69|14786.69|14905.93|14785.93|14906.81|14786.81|14905.93|14785.93|8
1647681650000|2022-03-19 09:20:50|14906.16|14786.16|14906.36|14786.36|14906.36|14786.36|14906.01|14786.01|7
1647681660000|2022-03-19 09:21:00|14906.3|14786.3|14910.47|14790.47|14911.06|14791.06|14906.03|14786.03|10
1647681670000|2022-03-19 09:21:10|14910.52|14790.52|14911.98|14791.98|14911.98|14791.98|14910.52|14790.52|8
1647681680000|2022-03-19 09:21:20|14912.05|14792.05|14913.23|14793.23|14913.23|14793.23|14912.05|14792.05|10
1647681690000|2022-03-19 09:21:30|14912.48|14792.48|14913.08|14793.08|14913.1|14793.1|14912.48|14792.48|7
1647681700000|2022-03-19 09:21:40|14913.75|14793.75|14914|14794|14914.01|14794.01|14913.63|14793.63|8
1647681710000|2022-03-19 09:21:50|14914.15|14794.15|14914.67|14794.67|14915.31|14795.31|14914.11|14794.11|8
1647681720000|2022-03-19 09:22:00|14914.7|14794.7|14915.71|14795.71|14915.71|14795.71|14914.7|14794.7|7
1647681730000|2022-03-19 09:22:10|14915.72|14795.72|14916.61|14796.61|14916.61|14796.61|14915.69|14795.69|8
1647681740000|2022-03-19 09:22:20|14916.63|14796.63|14917.59|14797.59|14917.59|14797.59|14916.16|14796.16|10
1647681750000|2022-03-19 09:22:30|14918.05|14798.05|14918.54|14798.54|14918.81|14798.81|14917.34|14797.34|10
1647681760000|2022-03-19 09:22:40|14918.75|14798.75|14918.46|14798.46|14919.01|14799.01|14918.45|14798.45|6
1647681770000|2022-03-19 09:22:50|14918.47|14798.47|14920.94|14800.94|14920.94|14800.94|14918.35|14798.35|10
1647681780000|2022-03-19 09:23:00|14921.02|14801.02|14921.53|14801.53|14921.54|14801.54|14921.02|14801.02|8
1647681790000|2022-03-19 09:23:10|14921.54|14801.54|14923.22|14803.22|14923.22|14803.22|14921.46|14801.46|9
1647681800000|2022-03-19 09:23:20|14923.58|14803.58|14923.57|14803.57|14923.63|14803.63|14923.33|14803.33|7
1647681810000|2022-03-19 09:23:30|14923.7|14803.7|14924.4|14804.4|14924.4|14804.4|14923.7|14803.7|6
1647681820000|2022-03-19 09:23:40|14924.55|14804.55|14924.4|14804.4|14924.55|14804.55|14924.19|14804.19|9
1647681830000|2022-03-19 09:23:50|14923.49|14803.49|14923.35|14803.35|14923.54|14803.54|14923.35|14803.35|6
1647681840000|2022-03-19 09:24:00|14923.54|14803.54|14922.26|14802.26|14923.97|14803.97|14922.26|14802.26|10
1647681850000|2022-03-19 09:24:10|14922.11|14802.11|14922.26|14802.26|14922.26|14802.26|14921.23|14801.23|10
1647681860000|2022-03-19 09:24:20|14922.28|14802.28|14923.46|14803.46|14923.46|14803.46|14922.28|14802.28|6
1647681870000|2022-03-19 09:24:30|14923.4|14803.4|14922.96|14802.96|14923.41|14803.41|14922.91|14802.91|10
1647681880000|2022-03-19 09:24:40|14923.38|14803.38|14923.42|14803.42|14923.42|14803.42|14923.1|14803.1|9
1647681890000|2022-03-19 09:24:50|14923.37|14803.37|14923.25|14803.25|14923.41|14803.41|14923.25|14803.25|6
1647681900000|2022-03-19 09:25:00|14923.39|14803.39|14922.72|14802.72|14923.39|14803.39|14922.72|14802.72|8
1647681910000|2022-03-19 09:25:10|14922.4|14802.4|14922.18|14802.18|14922.54|14802.54|14921.96|14801.96|9
1647681920000|2022-03-19 09:25:20|14923.2|14803.2|14923.6|14803.6|14923.6|14803.6|14923.15|14803.15|9
1647681930000|2022-03-19 09:25:30|14923.62|14803.62|14923.83|14803.83|14924.05|14804.05|14923.62|14803.62|7
1647681940000|2022-03-19 09:25:40|14923.47|14803.47|14923.25|14803.25|14923.65|14803.65|14923.03|14803.03|8
1647681950000|2022-03-19 09:25:50|14923.94|14803.94|14923.72|14803.72|14924.34|14804.34|14923.41|14803.41|10
1647681960000|2022-03-19 09:26:00|14924|14804|14925.24|14805.24|14925.24|14805.24|14923.92|14803.92|8
1647681970000|2022-03-19 09:26:10|14925.33|14805.33|14925.5|14805.5|14925.5|14805.5|14925.33|14805.33|7
1647681980000|2022-03-19 09:26:20|14924.91|14804.91|14924.68|14804.68|14924.91|14804.91|14924.65|14804.65|7
1647681990000|2022-03-19 09:26:30|14924.52|14804.52|14924.47|14804.47|14924.75|14804.75|14924.39|14804.39|10
1647682000000|2022-03-19 09:26:40|14924.48|14804.48|14923.32|14803.32|14924.64|14804.64|14923.05|14803.05|10
1647682010000|2022-03-19 09:26:50|14923.34|14803.34|14923.74|14803.74|14923.97|14803.97|14922.93|14802.93|6
1647682020000|2022-03-19 09:27:00|14923.84|14803.84|14922.56|14802.56|14923.94|14803.94|14922.56|14802.56|7
1647682030000|2022-03-19 09:27:10|14922.31|14802.31|14919.51|14799.51|14922.31|14802.31|14919.51|14799.51|10
1647682040000|2022-03-19 09:27:20|14919.16|14799.16|14918.52|14798.52|14919.16|14799.16|14918.32|14798.32|9
1647682050000|2022-03-19 09:27:30|14918.59|14798.59|14918.19|14798.19|14918.59|14798.59|14917.84|14797.84|7
1647682060000|2022-03-19 09:27:40|14918.3|14798.3|14918.33|14798.33|14918.58|14798.58|14918.13|14798.13|8
1647682070000|2022-03-19 09:27:50|14918.35|14798.35|14917.97|14797.97|14918.35|14798.35|14917.89|14797.89|8
1647682080000|2022-03-19 09:28:00|14917.93|14797.93|14917.77|14797.77|14917.93|14797.93|14917.62|14797.62|8
1647682090000|2022-03-19 09:28:10|14917.94|14797.94|14917.15|14797.15|14917.94|14797.94|14917.15|14797.15|10
1647682100000|2022-03-19 09:28:20|14917.07|14797.07|14918.07|14798.07|14918.07|14798.07|14917.07|14797.07|8
1647682110000|2022-03-19 09:28:30|14918.15|14798.15|14918.91|14798.91|14918.91|14798.91|14916.96|14796.96|8
1647682120000|2022-03-19 09:28:40|14918.76|14798.76|14918.53|14798.53|14918.92|14798.92|14918.44|14798.44|8
1647682130000|2022-03-19 09:28:50|14918.46|14798.46|14918.33|14798.33|14918.46|14798.46|14918.21|14798.21|10
1647682140000|2022-03-19 09:29:00|14918.34|14798.34|14918.29|14798.29|14918.6|14798.6|14918.18|14798.18|7
1647682150000|2022-03-19 09:29:10|14918.01|14798.01|14920.37|14800.37|14920.37|14800.37|14917.86|14797.86|7
1647682160000|2022-03-19 09:29:20|14920.4|14800.4|14921.57|14801.57|14921.57|14801.57|14920.4|14800.4|8
1647682170000|2022-03-19 09:29:30|14921.86|14801.86|14923.88|14803.88|14923.97|14803.97|14921.86|14801.86|8
1647682180000|2022-03-19 09:29:40|14923.89|14803.89|14923.85|14803.85|14923.89|14803.89|14923.69|14803.69|9
1647682190000|2022-03-19 09:29:50|14924|14804|14924.48|14804.48|14924.48|14804.48|14924|14804|6
1647682200000|2022-03-19 09:30:00|14924.38|14804.38|14923.74|14803.74|14924.38|14804.38|14923.51|14803.51|7
1647682210000|2022-03-19 09:30:10|14923.47|14803.47|14923.11|14803.11|14923.47|14803.47|14923.11|14803.11|7
1647682220000|2022-03-19 09:30:20|14923.05|14803.05|14923.27|14803.27|14923.27|14803.27|14922.9|14802.9|9
1647682230000|2022-03-19 09:30:30|14923.19|14803.19|14921.84|14801.84|14923.19|14803.19|14921.83|14801.83|8
1647682240000|2022-03-19 09:30:40|14922.04|14802.04|14922.43|14802.43|14922.56|14802.56|14921.92|14801.92|10
1647682250000|2022-03-19 09:30:50|14922.64|14802.64|14926.12|14806.12|14926.12|14806.12|14922.64|14802.64|9
1647682260000|2022-03-19 09:31:00|14926.72|14806.72|14927.16|14807.16|14927.52|14807.52|14926.48|14806.48|9
1647682270000|2022-03-19 09:31:10|14927.6|14807.6|14931.32|14811.32|14931.32|14811.32|14927.31|14807.31|10
1647682280000|2022-03-19 09:31:20|14931.47|14811.47|14930.38|14810.38|14931.47|14811.47|14928.98|14808.98|10
1647682290000|2022-03-19 09:31:30|14930.31|14810.31|14931.06|14811.06|14931.06|14811.06|14929.99|14809.99|9
1647682300000|2022-03-19 09:31:40|14930.89|14810.89|14931.42|14811.42|14931.77|14811.77|14930.89|14810.89|10
1647682310000|2022-03-19 09:31:50|14931.47|14811.47|14928.71|14808.71|14931.53|14811.53|14928.33|14808.33|9
1647682320000|2022-03-19 09:32:00|14928.64|14808.64|14926.45|14806.45|14928.64|14808.64|14926.25|14806.25|10
1647682330000|2022-03-19 09:32:10|14926.3|14806.3|14924.85|14804.85|14926.3|14806.3|14924.81|14804.81|9
1647682340000|2022-03-19 09:32:20|14924.97|14804.97|14925.81|14805.81|14925.81|14805.81|14924.68|14804.68|7
1647682350000|2022-03-19 09:32:30|14925.63|14805.63|14922.57|14802.57|14925.63|14805.63|14922.44|14802.44|10
1647682360000|2022-03-19 09:32:40|14920.83|14800.83|14919.48|14799.48|14920.89|14800.89|14919.44|14799.44|8
1647682370000|2022-03-19 09:32:50|14919.57|14799.57|14920.46|14800.46|14920.51|14800.51|14919.11|14799.11|8
1647682380000|2022-03-19 09:33:00|14920.73|14800.73|14920.59|14800.59|14921.12|14801.12|14920.59|14800.59|9
1647682390000|2022-03-19 09:33:10|14920.47|14800.47|14920.11|14800.11|14920.62|14800.62|14920.11|14800.11|10
1647682400000|2022-03-19 09:33:20|14920.12|14800.12|14918.52|14798.52|14920.12|14800.12|14918.52|14798.52|8
1647682410000|2022-03-19 09:33:30|14918.6|14798.6|14920.19|14800.19|14920.19|14800.19|14918.58|14798.58|8
1647682420000|2022-03-19 09:33:40|14920.26|14800.26|14920.43|14800.43|14920.45|14800.45|14920.26|14800.26|6
1647682430000|2022-03-19 09:33:50|14920.47|14800.47|14919.76|14799.76|14920.47|14800.47|14919.44|14799.44|8
1647682440000|2022-03-19 09:34:00|14919.7|14799.7|14917.76|14797.76|14919.81|14799.81|14917.76|14797.76|9
1647682450000|2022-03-19 09:34:10|14917.32|14797.32|14915.17|14795.17|14917.32|14797.32|14915.17|14795.17|7
1647682460000|2022-03-19 09:34:20|14915.02|14795.02|14914.26|14794.26|14915.02|14795.02|14914.19|14794.19|7
1647682470000|2022-03-19 09:34:30|14914.16|14794.16|14912.3|14792.3|14914.16|14794.16|14912.2|14792.2|10
1647682480000|2022-03-19 09:34:40|14912.1|14792.1|14911.28|14791.28|14912.16|14792.16|14911.15|14791.15|10
1647682490000|2022-03-19 09:34:50|14911.33|14791.33|14910.72|14790.72|14911.33|14791.33|14910.43|14790.43|8
1647682500000|2022-03-19 09:35:00|14910.76|14790.76|14910.77|14790.77|14911.71|14791.71|14910.76|14790.76|8
1647682510000|2022-03-19 09:35:10|14910.8|14790.8|14909.92|14789.92|14910.96|14790.96|14909.92|14789.92|10
1647682520000|2022-03-19 09:35:20|14910.03|14790.03|14910.44|14790.44|14910.47|14790.47|14909.86|14789.86|9
1647682530000|2022-03-19 09:35:30|14910.63|14790.63|14910.71|14790.71|14910.92|14790.92|14910.46|14790.46|10
1647682540000|2022-03-19 09:35:40|14910.68|14790.68|14910.79|14790.79|14910.84|14790.84|14910.65|14790.65|8
1647682550000|2022-03-19 09:35:50|14909.87|14789.87|14910.3|14790.3|14910.3|14790.3|14909.69|14789.69|9
1647682560000|2022-03-19 09:36:00|14910.4|14790.4|14910.1|14790.1|14910.4|14790.4|14910.03|14790.03|9
1647682570000|2022-03-19 09:36:10|14910.12|14790.12|14910.31|14790.31|14910.68|14790.68|14909.75|14789.75|7
1647682580000|2022-03-19 09:36:20|14910.09|14790.09|14908.71|14788.71|14910.09|14790.09|14908.49|14788.49|8
1647682590000|2022-03-19 09:36:30|14908.9|14788.9|14909.1|14789.1|14909.31|14789.31|14908.9|14788.9|9
1647682600000|2022-03-19 09:36:40|14908.87|14788.87|14909.11|14789.11|14909.37|14789.37|14908.11|14788.11|9
1647682610000|2022-03-19 09:36:50|14909.22|14789.22|14907.47|14787.47|14909.22|14789.22|14907.47|14787.47|10
1647682620000|2022-03-19 09:37:00|14907.5|14787.5|14907.7|14787.7|14908.07|14788.07|14907.14|14787.14|7
1647682630000|2022-03-19 09:37:10|14907.21|14787.21|14908.26|14788.26|14908.32|14788.32|14907.09|14787.09|10
1647682640000|2022-03-19 09:37:20|14908.23|14788.23|14908.1|14788.1|14908.37|14788.37|14907.93|14787.93|10
1647682650000|2022-03-19 09:37:30|14908.08|14788.08|14908.22|14788.22|14908.33|14788.33|14908.03|14788.03|9
1647682660000|2022-03-19 09:37:40|14908.19|14788.19|14907.79|14787.79|14908.19|14788.19|14907.79|14787.79|5
1647682670000|2022-03-19 09:37:50|14907.91|14787.91|14908.09|14788.09|14908.23|14788.23|14907.26|14787.26|8
1647682680000|2022-03-19 09:38:00|14908.1|14788.1|14908.16|14788.16|14908.25|14788.25|14908.09|14788.09|7
1647682690000|2022-03-19 09:38:10|14908.07|14788.07|14909.32|14789.32|14909.32|14789.32|14907.83|14787.83|10
1647682700000|2022-03-19 09:38:20|14909.42|14789.42|14908.36|14788.36|14909.44|14789.44|14908.3|14788.3|8
1647682710000|2022-03-19 09:38:30|14908.34|14788.34|14909.49|14789.49|14909.49|14789.49|14908.25|14788.25|8
1647682720000|2022-03-19 09:38:40|14909.47|14789.47|14909.32|14789.32|14909.5|14789.5|14908.67|14788.67|9
1647682730000|2022-03-19 09:38:50|14909.24|14789.24|14908.54|14788.54|14909.65|14789.65|14908.29|14788.29|10
1647682740000|2022-03-19 09:39:00|14908.6|14788.6|14909.27|14789.27|14909.59|14789.59|14908.6|14788.6|9
1647682750000|2022-03-19 09:39:10|14909.34|14789.34|14908.85|14788.85|14909.34|14789.34|14908.84|14788.84|4
1647682760000|2022-03-19 09:39:20|14908.82|14788.82|14907.76|14787.76|14908.82|14788.82|14907.64|14787.64|9
1647682770000|2022-03-19 09:39:30|14907.74|14787.74|14907.67|14787.67|14907.94|14787.94|14907.51|14787.51|9
1647682780000|2022-03-19 09:39:40|14907.55|14787.55|14906.74|14786.74|14907.55|14787.55|14906.74|14786.74|7
1647682790000|2022-03-19 09:39:50|14906.71|14786.71|14905.84|14785.84|14906.77|14786.77|14905.84|14785.84|8
1647682800000|2022-03-19 09:40:00|14905.91|14785.91|14905.49|14785.49|14906.14|14786.14|14905.3|14785.3|9
1647682810000|2022-03-19 09:40:10|14904.91|14784.91|14905.48|14785.48|14905.58|14785.58|14904.91|14784.91|10
1647682820000|2022-03-19 09:40:20|14905.68|14785.68|14905.71|14785.71|14905.71|14785.71|14905.42|14785.42|8
1647682830000|2022-03-19 09:40:30|14905.69|14785.69|14905.66|14785.66|14905.69|14785.69|14905.66|14785.66|3
1647682840000|2022-03-19 09:40:40|14905.58|14785.58|14907.3|14787.3|14907.61|14787.61|14905.57|14785.57|9
1647682850000|2022-03-19 09:40:50|14907.29|14787.29|14906.75|14786.75|14907.32|14787.32|14906.08|14786.08|9
1647682860000|2022-03-19 09:41:00|14906.66|14786.66|14906.05|14786.05|14907.03|14787.03|14906.05|14786.05|8
1647682870000|2022-03-19 09:41:10|14905.82|14785.82|14906.02|14786.02|14906.02|14786.02|14905.78|14785.78|6
1647682880000|2022-03-19 09:41:20|14905.77|14785.77|14905.82|14785.82|14906.09|14786.09|14905.77|14785.77|10
1647682890000|2022-03-19 09:41:30|14905.68|14785.68|14905.48|14785.48|14905.88|14785.88|14905.19|14785.19|9
1647682900000|2022-03-19 09:41:40|14905.28|14785.28|14904.82|14784.82|14905.28|14785.28|14904.75|14784.75|8
1647682910000|2022-03-19 09:41:50|14904.73|14784.73|14905.8|14785.8|14905.81|14785.81|14904.73|14784.73|8
1647682920000|2022-03-19 09:42:00|14905.65|14785.65|14904.82|14784.82|14905.65|14785.65|14904.82|14784.82|9
1647682930000|2022-03-19 09:42:10|14904.68|14784.68|14904.34|14784.34|14905.02|14785.02|14903.92|14783.92|10
1647682940000|2022-03-19 09:42:20|14904.26|14784.26|14903.21|14783.21|14904.26|14784.26|14903.18|14783.18|10
1647682950000|2022-03-19 09:42:30|14903.24|14783.24|14903.31|14783.31|14903.52|14783.52|14903.24|14783.24|9
1647682960000|2022-03-19 09:42:40|14903.59|14783.59|14903.64|14783.64|14903.64|14783.64|14903.07|14783.07|10
1647682970000|2022-03-19 09:42:50|14903.83|14783.83|14905.23|14785.23|14905.29|14785.29|14903.74|14783.74|10
1647682980000|2022-03-19 09:43:00|14905.3|14785.3|14905.5|14785.5|14905.51|14785.51|14905.3|14785.3|8
1647682990000|2022-03-19 09:43:10|14905.53|14785.53|14905.41|14785.41|14906.24|14786.24|14905.22|14785.22|9
1647683000000|2022-03-19 09:43:20|14905.55|14785.55|14905.54|14785.54|14905.77|14785.77|14905.5|14785.5|7
1647683010000|2022-03-19 09:43:30|14905.73|14785.73|14905.95|14785.95|14905.95|14785.95|14905.58|14785.58|7
1647683020000|2022-03-19 09:43:40|14905.85|14785.85|14906.49|14786.49|14906.49|14786.49|14905.85|14785.85|8
1647683030000|2022-03-19 09:43:50|14906.38|14786.38|14906.17|14786.17|14906.42|14786.42|14906.17|14786.17|5
1647683040000|2022-03-19 09:44:00|14906.23|14786.23|14906.38|14786.38|14906.38|14786.38|14906.06|14786.06|9
1647683050000|2022-03-19 09:44:10|14906.41|14786.41|14906.48|14786.48|14906.48|14786.48|14906.37|14786.37|8
1647683060000|2022-03-19 09:44:20|14906.37|14786.37|14906.51|14786.51|14906.55|14786.55|14906.37|14786.37|6
1647683070000|2022-03-19 09:44:30|14906.4|14786.4|14906.08|14786.08|14906.4|14786.4|14905.98|14785.98|4
1647683080000|2022-03-19 09:44:40|14906.13|14786.13|14906.14|14786.14|14906.16|14786.16|14905.9|14785.9|9
1647683090000|2022-03-19 09:44:50|14907.24|14787.24|14907.76|14787.76|14907.82|14787.82|14906.5|14786.5|9
1647683100000|2022-03-19 09:45:00|14908|14788|14909.86|14789.86|14909.86|14789.86|14908|14788|10
1647683110000|2022-03-19 09:45:10|14909.93|14789.93|14910.13|14790.13|14910.15|14790.15|14909.79|14789.79|10
1647683120000|2022-03-19 09:45:20|14910.14|14790.14|14909.18|14789.18|14910.19|14790.19|14909.18|14789.18|9
1647683130000|2022-03-19 09:45:30|14908.88|14788.88|14909.6|14789.6|14910.33|14790.33|14908.39|14788.39|9
1647683140000|2022-03-19 09:45:40|14910.07|14790.07|14910.59|14790.59|14910.59|14790.59|14910.07|14790.07|6
1647683150000|2022-03-19 09:45:50|14910.52|14790.52|14909.95|14789.95|14910.66|14790.66|14909.7|14789.7|5
1647683160000|2022-03-19 09:46:00|14910.16|14790.16|14910.62|14790.62|14910.88|14790.88|14910.16|14790.16|7
1647683170000|2022-03-19 09:46:10|14910.77|14790.77|14911.69|14791.69|14911.71|14791.71|14910.53|14790.53|7
1647683180000|2022-03-19 09:46:20|14911.68|14791.68|14912.59|14792.59|14912.65|14792.65|14911.55|14791.55|7
1647683190000|2022-03-19 09:46:30|14912.53|14792.53|14912.63|14792.63|14912.73|14792.73|14912.48|14792.48|7
1647683200000|2022-03-19 09:46:40|14913.09|14793.09|14912.95|14792.95|14913.25|14793.25|14912.8|14792.8|9
1647683210000|2022-03-19 09:46:50|14912.97|14792.97|14912.85|14792.85|14913.61|14793.61|14912.85|14792.85|10
1647683220000|2022-03-19 09:47:00|14913.01|14793.01|14913.05|14793.05|14913.98|14793.98|14912.72|14792.72|10
1647683230000|2022-03-19 09:47:10|14912.89|14792.89|14913.69|14793.69|14913.69|14793.69|14912.89|14792.89|6
1647683240000|2022-03-19 09:47:20|14913.86|14793.86|14913.89|14793.89|14914.07|14794.07|14913.7|14793.7|8
1647683250000|2022-03-19 09:47:30|14913.92|14793.92|14915.62|14795.62|14915.65|14795.65|14913.92|14793.92|9
1647683260000|2022-03-19 09:47:40|14915.83|14795.83|14916.96|14796.96|14917|14797|14915.72|14795.72|9
1647683270000|2022-03-19 09:47:50|14917.14|14797.14|14919.69|14799.69|14919.69|14799.69|14917.14|14797.14|9
1647683280000|2022-03-19 09:48:00|14919.58|14799.58|14920.78|14800.78|14921.36|14801.36|14919.58|14799.58|10
1647683290000|2022-03-19 09:48:10|14920.94|14800.94|14923.06|14803.06|14923.06|14803.06|14920.94|14800.94|10
1647683300000|2022-03-19 09:48:20|14923.16|14803.16|14923.84|14803.84|14923.91|14803.91|14922.91|14802.91|10
1647683310000|2022-03-19 09:48:30|14923.88|14803.88|14922.69|14802.69|14923.88|14803.88|14922.52|14802.52|8
1647683320000|2022-03-19 09:48:40|14922.22|14802.22|14922.72|14802.72|14922.72|14802.72|14922.08|14802.08|8
1647683330000|2022-03-19 09:48:50|14922.43|14802.43|14922.63|14802.63|14922.92|14802.92|14922.43|14802.43|10
1647683340000|2022-03-19 09:49:00|14922.66|14802.66|14922.71|14802.71|14922.72|14802.72|14922.39|14802.39|8
1647683350000|2022-03-19 09:49:10|14922.69|14802.69|14922.42|14802.42|14922.7|14802.7|14922.26|14802.26|8
1647683360000|2022-03-19 09:49:20|14921.96|14801.96|14922.9|14802.9|14922.9|14802.9|14921.96|14801.96|8
1647683370000|2022-03-19 09:49:30|14922.86|14802.86|14923.45|14803.45|14923.59|14803.59|14922.86|14802.86|9
1647683380000|2022-03-19 09:49:40|14923.44|14803.44|14924.84|14804.84|14925.13|14805.13|14923.35|14803.35|10
1647683390000|2022-03-19 09:49:50|14924.9|14804.9|14926.42|14806.42|14926.42|14806.42|14924.9|14804.9|8
1647683400000|2022-03-19 09:50:00|14927.13|14807.13|14927.03|14807.03|14927.14|14807.14|14926.92|14806.92|8
1647683410000|2022-03-19 09:50:10|14927.07|14807.07|14929.26|14809.26|14929.26|14809.26|14927.07|14807.07|10
1647683420000|2022-03-19 09:50:20|14929.39|14809.39|14928.02|14808.02|14929.39|14809.39|14928.02|14808.02|9
1647683430000|2022-03-19 09:50:30|14928.9|14808.9|14928.32|14808.32|14928.9|14808.9|14928.32|14808.32|8
1647683440000|2022-03-19 09:50:40|14928.3|14808.3|14928.69|14808.69|14928.69|14808.69|14928.01|14808.01|9
1647683450000|2022-03-19 09:50:50|14928.82|14808.82|14928.69|14808.69|14928.95|14808.95|14928.63|14808.63|9
1647683460000|2022-03-19 09:51:00|14928.57|14808.57|14927.52|14807.52|14928.58|14808.58|14927.52|14807.52|9
1647683470000|2022-03-19 09:51:10|14927.35|14807.35|14926.11|14806.11|14927.35|14807.35|14926.11|14806.11|10
1647683480000|2022-03-19 09:51:20|14925.32|14805.32|14925.17|14805.17|14925.36|14805.36|14925.16|14805.16|6
1647683490000|2022-03-19 09:51:30|14925.16|14805.16|14925.47|14805.47|14925.47|14805.47|14924.9|14804.9|7
1647683500000|2022-03-19 09:51:40|14925.46|14805.46|14925.37|14805.37|14925.58|14805.58|14925.37|14805.37|6
1647683510000|2022-03-19 09:51:50|14924.98|14804.98|14924.09|14804.09|14925.14|14805.14|14923.94|14803.94|9
1647683520000|2022-03-19 09:52:00|14924.78|14804.78|14925.05|14805.05|14925.71|14805.71|14924.78|14804.78|8
1647683530000|2022-03-19 09:52:10|14925|14805|14924.3|14804.3|14925.11|14805.11|14924.25|14804.25|6
1647683540000|2022-03-19 09:52:20|14924.29|14804.29|14922.81|14802.81|14924.3|14804.3|14922.81|14802.81|10
1647683550000|2022-03-19 09:52:30|14922.84|14802.84|14922.48|14802.48|14922.84|14802.84|14922.48|14802.48|8
1647683560000|2022-03-19 09:52:40|14922.37|14802.37|14920.98|14800.98|14922.41|14802.41|14920.98|14800.98|9
1647683570000|2022-03-19 09:52:50|14920.93|14800.93|14919.72|14799.72|14920.93|14800.93|14919.71|14799.71|6
1647683580000|2022-03-19 09:53:00|14919.74|14799.74|14919.6|14799.6|14919.79|14799.79|14919.6|14799.6|6
1647683590000|2022-03-19 09:53:10|14919.58|14799.58|14920.02|14800.02|14920.44|14800.44|14919.56|14799.56|7
1647683600000|2022-03-19 09:53:20|14920.05|14800.05|14915.18|14795.18|14920.05|14800.05|14915.18|14795.18|9
1647683610000|2022-03-19 09:53:30|14914.43|14794.43|14908.22|14788.22|14914.43|14794.43|14908.22|14788.22|9
1647683620000|2022-03-19 09:53:40|14908.17|14788.17|14906.56|14786.56|14908.17|14788.17|14906.01|14786.01|10
1647683630000|2022-03-19 09:53:50|14906.74|14786.74|14907.3|14787.3|14908.12|14788.12|14906.74|14786.74|9
1647683640000|2022-03-19 09:54:00|14907.28|14787.28|14907.11|14787.11|14907.37|14787.37|14907|14787|7
1647683650000|2022-03-19 09:54:10|14906.85|14786.85|14907.22|14787.22|14907.22|14787.22|14906.81|14786.81|7
1647683660000|2022-03-19 09:54:20|14907.16|14787.16|14908.31|14788.31|14908.35|14788.35|14907.01|14787.01|10
1647683670000|2022-03-19 09:54:30|14908.18|14788.18|14908.47|14788.47|14908.47|14788.47|14908.15|14788.15|7
1647683680000|2022-03-19 09:54:40|14908.49|14788.49|14907.42|14787.42|14908.49|14788.49|14907.24|14787.24|9
1647683690000|2022-03-19 09:54:50|14907.41|14787.41|14907.43|14787.43|14907.58|14787.58|14907.17|14787.17|9
1647683700000|2022-03-19 09:55:00|14907.48|14787.48|14906.19|14786.19|14907.48|14787.48|14906.19|14786.19|8
1647683710000|2022-03-19 09:55:10|14905.8|14785.8|14904.43|14784.43|14905.81|14785.81|14904.33|14784.33|10
1647683720000|2022-03-19 09:55:20|14904.38|14784.38|14902.22|14782.22|14904.4|14784.4|14902.03|14782.03|8
1647683730000|2022-03-19 09:55:30|14902.37|14782.37|14900.99|14780.99|14902.37|14782.37|14900.99|14780.99|10
1647683740000|2022-03-19 09:55:40|14901|14781|14900.9|14780.9|14901|14781|14900.72|14780.72|9
1647683750000|2022-03-19 09:55:50|14900.89|14780.89|14900.77|14780.77|14900.96|14780.96|14900.55|14780.55|9
1647683760000|2022-03-19 09:56:00|14900.78|14780.78|14901.29|14781.29|14901.67|14781.67|14900.78|14780.78|9
1647683770000|2022-03-19 09:56:10|14901.28|14781.28|14900.68|14780.68|14901.28|14781.28|14900.68|14780.68|9
1647683780000|2022-03-19 09:56:20|14900.86|14780.86|14900.36|14780.36|14900.86|14780.86|14900.35|14780.35|9
1647683790000|2022-03-19 09:56:30|14900.4|14780.4|14900.64|14780.64|14900.64|14780.64|14900.4|14780.4|8
1647683800000|2022-03-19 09:56:40|14900.67|14780.67|14903.34|14783.34|14903.34|14783.34|14900.67|14780.67|8
1647683810000|2022-03-19 09:56:50|14903.45|14783.45|14900.9|14780.9|14903.45|14783.45|14900.9|14780.9|9
1647683820000|2022-03-19 09:57:00|14901.02|14781.02|14904.51|14784.51|14904.55|14784.55|14901.02|14781.02|10
1647683830000|2022-03-19 09:57:10|14904.52|14784.52|14904.72|14784.72|14904.84|14784.84|14904.52|14784.52|8
1647683840000|2022-03-19 09:57:20|14904.66|14784.66|14904.2|14784.2|14904.66|14784.66|14904.2|14784.2|4
1647683850000|2022-03-19 09:57:30|14904.58|14784.58|14904.42|14784.42|14904.58|14784.58|14904.3|14784.3|6
1647683860000|2022-03-19 09:57:40|14904.63|14784.63|14904.96|14784.96|14904.96|14784.96|14904.41|14784.41|7
1647683870000|2022-03-19 09:57:50|14904.81|14784.81|14906.72|14786.72|14906.72|14786.72|14904.68|14784.68|9
1647683880000|2022-03-19 09:58:00|14906.85|14786.85|14905.71|14785.71|14906.88|14786.88|14905.62|14785.62|8
1647683890000|2022-03-19 09:58:10|14905.68|14785.68|14905.4|14785.4|14906.02|14786.02|14905.4|14785.4|9
1647683900000|2022-03-19 09:58:20|14905.42|14785.42|14905.88|14785.88|14905.88|14785.88|14905.42|14785.42|10
1647683910000|2022-03-19 09:58:30|14905.95|14785.95|14905.23|14785.23|14906.2|14786.2|14904.51|14784.51|10
1647683920000|2022-03-19 09:58:40|14905.22|14785.22|14906.25|14786.25|14906.25|14786.25|14904.83|14784.83|9
1647683930000|2022-03-19 09:58:50|14906.58|14786.58|14905.03|14785.03|14906.93|14786.93|14904.92|14784.92|10
1647683940000|2022-03-19 09:59:00|14904.51|14784.51|14904.57|14784.57|14904.74|14784.74|14904.42|14784.42|8
1647683950000|2022-03-19 09:59:10|14904.09|14784.09|14904.37|14784.37|14904.37|14784.37|14904.09|14784.09|5
1647683960000|2022-03-19 09:59:20|14904.52|14784.52|14906.6|14786.6|14906.6|14786.6|14904.52|14784.52|9
1647683970000|2022-03-19 09:59:30|14906.52|14786.52|14906.77|14786.77|14906.87|14786.87|14906.49|14786.49|10
1647683980000|2022-03-19 09:59:40|14907.32|14787.32|14908.55|14788.55|14908.55|14788.55|14907.32|14787.32|8
1647683990000|2022-03-19 09:59:50|14908.54|14788.54|14910.32|14790.32|14910.32|14790.32|14908.5|14788.5|8
1647684000000|2022-03-19 10:00:00|14910.35|14790.35|14909.3|14789.3|14910.78|14790.78|14909.3|14789.3|9
1647684010000|2022-03-19 10:00:10|14908.76|14788.76|14910.04|14790.04|14910.26|14790.26|14908.76|14788.76|10
1647684020000|2022-03-19 10:00:20|14910.23|14790.23|14913.06|14793.06|14913.06|14793.06|14910.23|14790.23|8
1647684030000|2022-03-19 10:00:30|14913.09|14793.09|14912.64|14792.64|14913.09|14793.09|14912.64|14792.64|7
1647684040000|2022-03-19 10:00:40|14912.97|14792.97|14912.9|14792.9|14912.99|14792.99|14912.41|14792.41|8
1647684050000|2022-03-19 10:00:50|14913.27|14793.27|14913.03|14793.03|14913.65|14793.65|14912.78|14792.78|9
1647684060000|2022-03-19 10:01:00|14912.87|14792.87|14916.21|14796.21|14916.21|14796.21|14912.87|14792.87|10
1647684070000|2022-03-19 10:01:10|14916.62|14796.62|14917.9|14797.9|14917.9|14797.9|14916.62|14796.62|9
1647684080000|2022-03-19 10:01:20|14918|14798|14918.68|14798.68|14918.74|14798.74|14918|14798|10
1647684090000|2022-03-19 10:01:30|14918.44|14798.44|14918.72|14798.72|14918.72|14798.72|14918.4|14798.4|7
1647684100000|2022-03-19 10:01:40|14918.71|14798.71|14918.75|14798.75|14918.88|14798.88|14918.71|14798.71|8
1647684110000|2022-03-19 10:01:50|14918.92|14798.92|14919.63|14799.63|14919.63|14799.63|14918.92|14798.92|9
1647684120000|2022-03-19 10:02:00|14919.66|14799.66|14920.49|14800.49|14920.49|14800.49|14919.41|14799.41|10
1647684130000|2022-03-19 10:02:10|14920.57|14800.57|14923.42|14803.42|14923.42|14803.42|14920.57|14800.57|9
1647684140000|2022-03-19 10:02:20|14923.6|14803.6|14925.11|14805.11|14925.14|14805.14|14923.56|14803.56|10
1647684150000|2022-03-19 10:02:30|14926.11|14806.11|14926.55|14806.55|14926.57|14806.57|14925.75|14805.75|9
1647684160000|2022-03-19 10:02:40|14926.54|14806.54|14925.46|14805.46|14926.54|14806.54|14925.46|14805.46|5
1647684170000|2022-03-19 10:02:50|14925.38|14805.38|14926.62|14806.62|14926.62|14806.62|14925.34|14805.34|10
1647684180000|2022-03-19 10:03:00|14926.28|14806.28|14925.72|14805.72|14926.28|14806.28|14925.72|14805.72|8
1647684190000|2022-03-19 10:03:10|14925.71|14805.71|14925.9|14805.9|14926.46|14806.46|14925.65|14805.65|9
1647684200000|2022-03-19 10:03:20|14925.91|14805.91|14925.33|14805.33|14925.91|14805.91|14925.32|14805.32|7
1647684210000|2022-03-19 10:03:30|14925.56|14805.56|14926.13|14806.13|14926.49|14806.49|14925.26|14805.26|10
1647684220000|2022-03-19 10:03:40|14925.98|14805.98|14924.57|14804.57|14925.98|14805.98|14924.57|14804.57|9
1647684230000|2022-03-19 10:03:50|14924.51|14804.51|14924.23|14804.23|14924.7|14804.7|14924.23|14804.23|7
1647684240000|2022-03-19 10:04:00|14924.38|14804.38|14924.14|14804.14|14924.39|14804.39|14924.14|14804.14|5
1647684250000|2022-03-19 10:04:10|14923.92|14803.92|14923.03|14803.03|14924|14804|14923.03|14803.03|10
1647684260000|2022-03-19 10:04:20|14923.24|14803.24|14923.51|14803.51|14923.57|14803.57|14923.08|14803.08|9
1647684270000|2022-03-19 10:04:30|14924.54|14804.54|14924.6|14804.6|14924.73|14804.73|14924.47|14804.47|7
1647684280000|2022-03-19 10:04:40|14924.54|14804.54|14924.57|14804.57|14924.77|14804.77|14924.54|14804.54|6
1647684290000|2022-03-19 10:04:50|14924.47|14804.47|14925.29|14805.29|14925.29|14805.29|14924.45|14804.45|8
1647684300000|2022-03-19 10:05:00|14925.24|14805.24|14924.68|14804.68|14925.24|14805.24|14924.68|14804.68|10
1647684310000|2022-03-19 10:05:10|14924.64|14804.64|14923.47|14803.47|14924.64|14804.64|14923.18|14803.18|9
1647684320000|2022-03-19 10:05:20|14923.3|14803.3|14922.53|14802.53|14923.3|14803.3|14922.53|14802.53|7
1647684330000|2022-03-19 10:05:30|14922.4|14802.4|14922.05|14802.05|14922.48|14802.48|14921.44|14801.44|10
1647684340000|2022-03-19 10:05:40|14922.31|14802.31|14922.71|14802.71|14922.96|14802.96|14922.31|14802.31|8
1647684350000|2022-03-19 10:05:50|14922.47|14802.47|14922.59|14802.59|14922.59|14802.59|14922.27|14802.27|9
1647684360000|2022-03-19 10:06:00|14922.6|14802.6|14923.74|14803.74|14924.16|14804.16|14922.6|14802.6|10
1647684370000|2022-03-19 10:06:10|14923.69|14803.69|14923.72|14803.72|14923.86|14803.86|14923.65|14803.65|7
1647684380000|2022-03-19 10:06:20|14923.59|14803.59|14923.12|14803.12|14923.61|14803.61|14923.12|14803.12|10
1647684390000|2022-03-19 10:06:30|14923.15|14803.15|14921.83|14801.83|14923.15|14803.15|14921.83|14801.83|8
1647684400000|2022-03-19 10:06:40|14921.92|14801.92|14922.7|14802.7|14922.7|14802.7|14921.78|14801.78|8
1647684410000|2022-03-19 10:06:50|14922.68|14802.68|14923.61|14803.61|14923.63|14803.63|14922.68|14802.68|10
1647684420000|2022-03-19 10:07:00|14923.86|14803.86|14923.99|14803.99|14923.99|14803.99|14923.72|14803.72|8
1647684430000|2022-03-19 10:07:10|14923.84|14803.84|14924.47|14804.47|14924.47|14804.47|14923.76|14803.76|9
1647684440000|2022-03-19 10:07:20|14924.44|14804.44|14924.55|14804.55|14924.68|14804.68|14924.43|14804.43|5
1647684450000|2022-03-19 10:07:30|14924.49|14804.49|14927.33|14807.33|14927.38|14807.38|14924.49|14804.49|10
1647684460000|2022-03-19 10:07:40|14927.44|14807.44|14927.78|14807.78|14927.78|14807.78|14927.4|14807.4|9
1647684470000|2022-03-19 10:07:50|14927.92|14807.92|14928.79|14808.79|14928.83|14808.83|14927.92|14807.92|10
1647684480000|2022-03-19 10:08:00|14928.75|14808.75|14929.38|14809.38|14929.38|14809.38|14928.75|14808.75|9
1647684490000|2022-03-19 10:08:10|14929.3|14809.3|14929.84|14809.84|14929.84|14809.84|14929.26|14809.26|10
1647684500000|2022-03-19 10:08:20|14929.87|14809.87|14929.19|14809.19|14930.05|14810.05|14929.19|14809.19|9
1647684510000|2022-03-19 10:08:30|14929.01|14809.01|14930.25|14810.25|14930.25|14810.25|14928.93|14808.93|8
1647684520000|2022-03-19 10:08:40|14930.61|14810.61|14930.57|14810.57|14930.65|14810.65|14930.31|14810.31|9
1647684530000|2022-03-19 10:08:50|14930.58|14810.58|14930.79|14810.79|14930.98|14810.98|14930.58|14810.58|7
1647684540000|2022-03-19 10:09:00|14930.86|14810.86|14931.06|14811.06|14931.11|14811.11|14930.74|14810.74|9
1647684550000|2022-03-19 10:09:10|14931.2|14811.2|14929.77|14809.77|14931.39|14811.39|14929.77|14809.77|9
1647684560000|2022-03-19 10:09:20|14929.58|14809.58|14929.36|14809.36|14929.7|14809.7|14928.91|14808.91|10
1647684570000|2022-03-19 10:09:30|14929.37|14809.37|14929.81|14809.81|14930.65|14810.65|14929.37|14809.37|10
1647684580000|2022-03-19 10:09:40|14929.83|14809.83|14929.63|14809.63|14929.83|14809.83|14929.44|14809.44|8
1647684590000|2022-03-19 10:09:50|14929.25|14809.25|14929.26|14809.26|14929.38|14809.38|14929.24|14809.24|10
1647684600000|2022-03-19 10:10:00|14929.22|14809.22|14928.33|14808.33|14929.22|14809.22|14928.33|14808.33|9
1647684610000|2022-03-19 10:10:10|14928.3|14808.3|14927.82|14807.82|14928.58|14808.58|14927.82|14807.82|10
1647684620000|2022-03-19 10:10:20|14927.83|14807.83|14927.45|14807.45|14927.83|14807.83|14927.36|14807.36|9
1647684630000|2022-03-19 10:10:30|14927.38|14807.38|14926|14806|14927.38|14807.38|14925.95|14805.95|8
1647684640000|2022-03-19 10:10:40|14926.07|14806.07|14924.65|14804.65|14926.07|14806.07|14924.65|14804.65|8
1647684650000|2022-03-19 10:10:50|14924.1|14804.1|14921.96|14801.96|14924.1|14804.1|14921.96|14801.96|10
1647684660000|2022-03-19 10:11:00|14921.93|14801.93|14921.78|14801.78|14922.83|14802.83|14921.78|14801.78|10
1647684670000|2022-03-19 10:11:10|14921.93|14801.93|14920.8|14800.8|14921.93|14801.93|14920.8|14800.8|8
1647684680000|2022-03-19 10:11:20|14920.96|14800.96|14921.21|14801.21|14921.21|14801.21|14920.76|14800.76|9
1647684690000|2022-03-19 10:11:30|14921.23|14801.23|14921.22|14801.22|14921.35|14801.35|14920.99|14800.99|9
1647684700000|2022-03-19 10:11:40|14921.4|14801.4|14921.93|14801.93|14921.93|14801.93|14921.37|14801.37|7
1647684710000|2022-03-19 10:11:50|14922.59|14802.59|14922.71|14802.71|14922.75|14802.75|14922.57|14802.57|6
1647684720000|2022-03-19 10:12:00|14922.57|14802.57|14923.18|14803.18|14923.35|14803.35|14922.56|14802.56|10
1647684730000|2022-03-19 10:12:10|14923.19|14803.19|14922.66|14802.66|14923.28|14803.28|14922.05|14802.05|8
1647684740000|2022-03-19 10:12:20|14922.7|14802.7|14921.92|14801.92|14922.7|14802.7|14921.89|14801.89|9
1647684750000|2022-03-19 10:12:30|14922.06|14802.06|14922.25|14802.25|14922.46|14802.46|14922.06|14802.06|7
1647684760000|2022-03-19 10:12:40|14922.27|14802.27|14921.37|14801.37|14922.36|14802.36|14921.17|14801.17|10
1647684770000|2022-03-19 10:12:50|14921.35|14801.35|14920.01|14800.01|14921.53|14801.53|14920.01|14800.01|10
1647684780000|2022-03-19 10:13:00|14920.08|14800.08|14919.61|14799.61|14920.8|14800.8|14919.61|14799.61|10
1647684790000|2022-03-19 10:13:10|14920.02|14800.02|14918.66|14798.66|14920.02|14800.02|14918.65|14798.65|7
1647684800000|2022-03-19 10:13:20|14918.72|14798.72|14918.05|14798.05|14918.83|14798.83|14918.05|14798.05|8
1647684810000|2022-03-19 10:13:30|14917.26|14797.26|14916|14796|14917.26|14797.26|14916|14796|9
1647684820000|2022-03-19 10:13:40|14916.19|14796.19|14917.52|14797.52|14917.52|14797.52|14916.19|14796.19|9
1647684830000|2022-03-19 10:13:50|14917.44|14797.44|14918.49|14798.49|14918.49|14798.49|14917.44|14797.44|6
1647684840000|2022-03-19 10:14:00|14918.52|14798.52|14918.07|14798.07|14918.63|14798.63|14917.94|14797.94|7
1647684850000|2022-03-19 10:14:10|14918.08|14798.08|14917.46|14797.46|14918.08|14798.08|14917.39|14797.39|8
1647684860000|2022-03-19 10:14:20|14917.55|14797.55|14917.59|14797.59|14918.67|14798.67|14917.54|14797.54|9
1647684870000|2022-03-19 10:14:30|14917.41|14797.41|14915.49|14795.49|14917.41|14797.41|14915.49|14795.49|7
1647684880000|2022-03-19 10:14:40|14915.6|14795.6|14915.67|14795.67|14916.3|14796.3|14915.59|14795.59|8
1647684890000|2022-03-19 10:14:50|14915.59|14795.59|14913.81|14793.81|14915.59|14795.59|14913.81|14793.81|9
1647684900000|2022-03-19 10:15:00|14913.87|14793.87|14912.87|14792.87|14913.9|14793.9|14912.87|14792.87|9
1647684910000|2022-03-19 10:15:10|14913.24|14793.24|14913.38|14793.38|14913.38|14793.38|14913.09|14793.09|9
1647684920000|2022-03-19 10:15:20|14913.42|14793.42|14913.09|14793.09|14913.57|14793.57|14913.09|14793.09|4
1647684930000|2022-03-19 10:15:30|14913.16|14793.16|14900.7|14780.7|14913.16|14793.16|14900.7|14780.7|10
1647684940000|2022-03-19 10:15:40|14900.08|14780.08|14902.36|14782.36|14902.36|14782.36|14900.08|14780.08|9
1647684950000|2022-03-19 10:15:50|14902.31|14782.31|14902.46|14782.46|14903.44|14783.44|14902.31|14782.31|10
1647684960000|2022-03-19 10:16:00|14902.58|14782.58|14901.37|14781.37|14902.59|14782.59|14901.37|14781.37|9
1647684970000|2022-03-19 10:16:10|14901|14781|14901.76|14781.76|14901.76|14781.76|14901|14781|9
1647684980000|2022-03-19 10:16:20|14903.26|14783.26|14905.11|14785.11|14905.92|14785.92|14903.26|14783.26|10
1647684990000|2022-03-19 10:16:30|14904.92|14784.92|14906.4|14786.4|14906.54|14786.54|14904.71|14784.71|10
1647685000000|2022-03-19 10:16:40|14906.48|14786.48|14906.45|14786.45|14907.01|14787.01|14906.38|14786.38|9
1647685010000|2022-03-19 10:16:50|14906.59|14786.59|14904.87|14784.87|14906.75|14786.75|14904.87|14784.87|9
1647685020000|2022-03-19 10:17:00|14904.74|14784.74|14906.05|14786.05|14906.05|14786.05|14904.74|14784.74|10
1647685030000|2022-03-19 10:17:10|14905.98|14785.98|14905.89|14785.89|14905.98|14785.98|14905.33|14785.33|7
1647685040000|2022-03-19 10:17:20|14905.77|14785.77|14908.3|14788.3|14908.3|14788.3|14905.72|14785.72|9
1647685050000|2022-03-19 10:17:30|14908.61|14788.61|14910.59|14790.59|14910.59|14790.59|14908.61|14788.61|9
1647685060000|2022-03-19 10:17:40|14909.61|14789.61|14908.85|14788.85|14909.61|14789.61|14908.76|14788.76|10
1647685070000|2022-03-19 10:17:50|14908.94|14788.94|14909.56|14789.56|14909.67|14789.67|14908.94|14788.94|9
1647685080000|2022-03-19 10:18:00|14909.52|14789.52|14909.45|14789.45|14909.52|14789.52|14909.44|14789.44|6
1647685090000|2022-03-19 10:18:10|14909.31|14789.31|14909.44|14789.44|14909.44|14789.44|14909.2|14789.2|8
1647685100000|2022-03-19 10:18:20|14909.56|14789.56|14910.59|14790.59|14910.59|14790.59|14909.56|14789.56|9
1647685110000|2022-03-19 10:18:30|14910.63|14790.63|14913.22|14793.22|14913.22|14793.22|14910.63|14790.63|10
1647685120000|2022-03-19 10:18:40|14913.35|14793.35|14911.42|14791.42|14913.35|14793.35|14911.42|14791.42|9
1647685130000|2022-03-19 10:18:50|14911.41|14791.41|14912.93|14792.93|14913.1|14793.1|14911.41|14791.41|9
1647685140000|2022-03-19 10:19:00|14912.86|14792.86|14912.54|14792.54|14913.44|14793.44|14911.97|14791.97|10
1647685150000|2022-03-19 10:19:10|14912.43|14792.43|14912.62|14792.62|14912.78|14792.78|14912.43|14792.43|8
1647685160000|2022-03-19 10:19:20|14912.67|14792.67|14911.79|14791.79|14912.78|14792.78|14911.79|14791.79|6
1647685170000|2022-03-19 10:19:30|14911.04|14791.04|14910.25|14790.25|14911.04|14791.04|14910.08|14790.08|7
1647685180000|2022-03-19 10:19:40|14910|14790|14909.92|14789.92|14910|14790|14909.52|14789.52|9
1647685190000|2022-03-19 10:19:50|14910.01|14790.01|14909.48|14789.48|14910.39|14790.39|14909.42|14789.42|10
1647685200000|2022-03-19 10:20:00|14909.53|14789.53|14908.1|14788.1|14909.53|14789.53|14908.09|14788.09|9
1647685210000|2022-03-19 10:20:10|14908.08|14788.08|14908.49|14788.49|14908.71|14788.71|14907.76|14787.76|7
1647685220000|2022-03-19 10:20:20|14908.7|14788.7|14908.47|14788.47|14908.72|14788.72|14908.47|14788.47|5
1647685230000|2022-03-19 10:20:30|14908.33|14788.33|14909.08|14789.08|14909.1|14789.1|14907.89|14787.89|8
1647685240000|2022-03-19 10:20:40|14908.97|14788.97|14908.9|14788.9|14908.98|14788.98|14908.81|14788.81|7
1647685250000|2022-03-19 10:20:50|14908.82|14788.82|14908.5|14788.5|14908.82|14788.82|14908.26|14788.26|8
1647685260000|2022-03-19 10:21:00|14908.45|14788.45|14908.62|14788.62|14908.62|14788.62|14908.4|14788.4|8
1647685270000|2022-03-19 10:21:10|14908.38|14788.38|14907.09|14787.09|14908.38|14788.38|14906.61|14786.61|10
1647685280000|2022-03-19 10:21:20|14907.21|14787.21|14907.05|14787.05|14907.21|14787.21|14906.87|14786.87|9
1647685290000|2022-03-19 10:21:30|14907.04|14787.04|14907.71|14787.71|14907.71|14787.71|14906.97|14786.97|7
1647685300000|2022-03-19 10:21:40|14907.6|14787.6|14906.83|14786.83|14907.6|14787.6|14906.83|14786.83|9
1647685310000|2022-03-19 10:21:50|14906.28|14786.28|14904.23|14784.23|14906.42|14786.42|14903.98|14783.98|8
1647685320000|2022-03-19 10:22:00|14903.8|14783.8|14904.11|14784.11|14904.12|14784.12|14903.8|14783.8|8
1647685330000|2022-03-19 10:22:10|14904.14|14784.14|14903.8|14783.8|14904.2|14784.2|14903.8|14783.8|7
1647685340000|2022-03-19 10:22:20|14903.67|14783.67|14902.96|14782.96|14903.67|14783.67|14902.83|14782.83|8
1647685350000|2022-03-19 10:22:30|14902.56|14782.56|14899.63|14779.63|14902.56|14782.56|14899.63|14779.63|10
1647685360000|2022-03-19 10:22:40|14899.74|14779.74|14899.29|14779.29|14900.02|14780.02|14899.02|14779.02|7
1647685370000|2022-03-19 10:22:50|14899.51|14779.51|14900.26|14780.26|14900.26|14780.26|14899.51|14779.51|6
1647685380000|2022-03-19 10:23:00|14900.36|14780.36|14900.75|14780.75|14901.55|14781.55|14900.36|14780.36|10
1647685390000|2022-03-19 10:23:10|14900.88|14780.88|14900.97|14780.97|14901.14|14781.14|14900.87|14780.87|8
1647685400000|2022-03-19 10:23:20|14901.2|14781.2|14902.98|14782.98|14902.98|14782.98|14901.2|14781.2|9
1647685410000|2022-03-19 10:23:30|14902.93|14782.93|14904.09|14784.09|14904.11|14784.11|14902.93|14782.93|8
1647685420000|2022-03-19 10:23:40|14904.28|14784.28|14904.46|14784.46|14904.57|14784.57|14904.24|14784.24|8
1647685430000|2022-03-19 10:23:50|14904.49|14784.49|14904.39|14784.39|14904.51|14784.51|14904.37|14784.37|7
1647685440000|2022-03-19 10:24:00|14904.45|14784.45|14903.29|14783.29|14904.45|14784.45|14903.12|14783.12|9
1647685450000|2022-03-19 10:24:10|14903.33|14783.33|14903.24|14783.24|14903.48|14783.48|14903.21|14783.21|7
1647685460000|2022-03-19 10:24:20|14903.18|14783.18|14902.3|14782.3|14903.27|14783.27|14902.11|14782.11|9
1647685470000|2022-03-19 10:24:30|14902.31|14782.31|14902.44|14782.44|14902.49|14782.49|14902.09|14782.09|8
1647685480000|2022-03-19 10:24:40|14902.63|14782.63|14903.33|14783.33|14903.33|14783.33|14902.57|14782.57|8
1647685490000|2022-03-19 10:24:50|14903.39|14783.39|14903.67|14783.67|14903.68|14783.68|14903.39|14783.39|8
1647685500000|2022-03-19 10:25:00|14903.73|14783.73|14903.42|14783.42|14904.23|14784.23|14903.42|14783.42|9
1647685510000|2022-03-19 10:25:10|14903.28|14783.28|14902.8|14782.8|14903.29|14783.29|14902.79|14782.79|9
1647685520000|2022-03-19 10:25:20|14902.29|14782.29|14902.38|14782.38|14902.46|14782.46|14902.03|14782.03|10
1647685530000|2022-03-19 10:25:30|14902.3|14782.3|14902.06|14782.06|14902.3|14782.3|14901.84|14781.84|10
1647685540000|2022-03-19 10:25:40|14902.14|14782.14|14901.28|14781.28|14902.14|14782.14|14901.28|14781.28|9
1647685550000|2022-03-19 10:25:50|14901.25|14781.25|14900.16|14780.16|14901.44|14781.44|14900.16|14780.16|10
1647685560000|2022-03-19 10:26:00|14901.1|14781.1|14901.8|14781.8|14901.96|14781.96|14901.1|14781.1|9
1647685570000|2022-03-19 10:26:10|14901.83|14781.83|14902.32|14782.32|14902.32|14782.32|14901.83|14781.83|8
1647685580000|2022-03-19 10:26:20|14902.08|14782.08|14902.23|14782.23|14902.35|14782.35|14901.91|14781.91|9
1647685590000|2022-03-19 10:26:30|14901.89|14781.89|14901.54|14781.54|14901.89|14781.89|14900.78|14780.78|10
1647685600000|2022-03-19 10:26:40|14901.51|14781.51|14902.39|14782.39|14902.39|14782.39|14901.51|14781.51|9
1647685610000|2022-03-19 10:26:50|14902.41|14782.41|14903.04|14783.04|14903.05|14783.05|14902.36|14782.36|8
1647685620000|2022-03-19 10:27:00|14903.12|14783.12|14903.6|14783.6|14903.95|14783.95|14903.11|14783.11|9
1647685630000|2022-03-19 10:27:10|14903.87|14783.87|14904.01|14784.01|14904.24|14784.24|14903.43|14783.43|10
1647685640000|2022-03-19 10:27:20|14904|14784|14903.94|14783.94|14904|14784|14903.92|14783.92|7
1647685650000|2022-03-19 10:27:30|14903.91|14783.91|14904.32|14784.32|14904.44|14784.44|14903.77|14783.77|8
1647685660000|2022-03-19 10:27:40|14904.3|14784.3|14907.32|14787.32|14907.32|14787.32|14904.3|14784.3|10
1647685670000|2022-03-19 10:27:50|14908.38|14788.38|14909.78|14789.78|14909.78|14789.78|14908.36|14788.36|9
1647685680000|2022-03-19 10:28:00|14909.8|14789.8|14910.48|14790.48|14910.48|14790.48|14909.57|14789.57|10
1647685690000|2022-03-19 10:28:10|14910.59|14790.59|14911.16|14791.16|14911.16|14791.16|14910.56|14790.56|7
1647685700000|2022-03-19 10:28:20|14911.03|14791.03|14911.3|14791.3|14911.33|14791.33|14910.97|14790.97|10
1647685710000|2022-03-19 10:28:30|14911.36|14791.36|14908.5|14788.5|14911.36|14791.36|14908.5|14788.5|10
1647685720000|2022-03-19 10:28:40|14908.34|14788.34|14907.81|14787.81|14908.34|14788.34|14907.79|14787.79|7
1647685730000|2022-03-19 10:28:50|14907.76|14787.76|14907.65|14787.65|14907.76|14787.76|14907.65|14787.65|3
1647685740000|2022-03-19 10:29:00|14907.43|14787.43|14908.19|14788.19|14908.19|14788.19|14906.92|14786.92|9
1647685750000|2022-03-19 10:29:10|14908.47|14788.47|14909.58|14789.58|14909.61|14789.61|14908.22|14788.22|10
1647685760000|2022-03-19 10:29:20|14909.55|14789.55|14908.63|14788.63|14910.2|14790.2|14908.58|14788.58|10
1647685770000|2022-03-19 10:29:30|14908.62|14788.62|14909.25|14789.25|14909.25|14789.25|14908.62|14788.62|6
1647685780000|2022-03-19 10:29:40|14909.44|14789.44|14908.81|14788.81|14909.61|14789.61|14908.81|14788.81|10
1647685790000|2022-03-19 10:29:50|14908.76|14788.76|14909.15|14789.15|14909.34|14789.34|14908.76|14788.76|9
1647685800000|2022-03-19 10:30:00|14908.9|14788.9|14910.39|14790.39|14910.39|14790.39|14908.78|14788.78|10
1647685810000|2022-03-19 10:30:10|14910.45|14790.45|14910.48|14790.48|14910.58|14790.58|14910.37|14790.37|7
1647685820000|2022-03-19 10:30:20|14910.41|14790.41|14908.71|14788.71|14910.41|14790.41|14908.55|14788.55|10
1647685830000|2022-03-19 10:30:30|14909.53|14789.53|14909.86|14789.86|14910.31|14790.31|14909.53|14789.53|10
1647685840000|2022-03-19 10:30:40|14909.75|14789.75|14909.58|14789.58|14910.01|14790.01|14909.53|14789.53|9
1647685850000|2022-03-19 10:30:50|14909.57|14789.57|14907.98|14787.98|14909.57|14789.57|14907.98|14787.98|7
1647685860000|2022-03-19 10:31:00|14907.62|14787.62|14908.02|14788.02|14908.05|14788.05|14907.11|14787.11|10
1647685870000|2022-03-19 10:31:10|14908.3|14788.3|14907.22|14787.22|14908.3|14788.3|14907.22|14787.22|10
1647685880000|2022-03-19 10:31:20|14907.54|14787.54|14907.74|14787.74|14907.84|14787.84|14907.54|14787.54|10
1647685890000|2022-03-19 10:31:30|14907.98|14787.98|14908.01|14788.01|14908.01|14788.01|14907.86|14787.86|7
1647685900000|2022-03-19 10:31:40|14908.02|14788.02|14907.41|14787.41|14908.02|14788.02|14907.41|14787.41|8
1647685910000|2022-03-19 10:31:50|14907.26|14787.26|14906.32|14786.32|14907.31|14787.31|14906.32|14786.32|10
1647685920000|2022-03-19 10:32:00|14906.27|14786.27|14905.11|14785.11|14906.27|14786.27|14905.05|14785.05|10
1647685930000|2022-03-19 10:32:10|14905.1|14785.1|14904.37|14784.37|14905.1|14785.1|14904.33|14784.33|7
1647685940000|2022-03-19 10:32:20|14904.16|14784.16|14904.05|14784.05|14904.25|14784.25|14903.82|14783.82|9
1647685950000|2022-03-19 10:32:30|14903.91|14783.91|14903.73|14783.73|14904.18|14784.18|14903.73|14783.73|10
1647685960000|2022-03-19 10:32:40|14903.71|14783.71|14904.3|14784.3|14904.35|14784.35|14903.63|14783.63|9
1647685970000|2022-03-19 10:32:50|14903.25|14783.25|14902.72|14782.72|14903.25|14783.25|14902.68|14782.68|7
1647685980000|2022-03-19 10:33:00|14902.65|14782.65|14902.49|14782.49|14902.67|14782.67|14902.21|14782.21|8
1647685990000|2022-03-19 10:33:10|14902.34|14782.34|14902.14|14782.14|14902.38|14782.38|14901.97|14781.97|9
1647686000000|2022-03-19 10:33:20|14902.07|14782.07|14901.8|14781.8|14902.07|14782.07|14901.5|14781.5|10
1647686010000|2022-03-19 10:33:30|14901.65|14781.65|14901.44|14781.44|14901.7|14781.7|14901.44|14781.44|6
1647686020000|2022-03-19 10:33:40|14901.52|14781.52|14901.63|14781.63|14901.65|14781.65|14901.16|14781.16|10
1647686030000|2022-03-19 10:33:50|14901.55|14781.55|14902.28|14782.28|14902.3|14782.3|14901.55|14781.55|10
1647686040000|2022-03-19 10:34:00|14902.3|14782.3|14901.63|14781.63|14902.32|14782.32|14901.61|14781.61|9
1647686050000|2022-03-19 10:34:10|14901.43|14781.43|14901.52|14781.52|14901.86|14781.86|14901.43|14781.43|5
1647686060000|2022-03-19 10:34:20|14901.3|14781.3|14902.23|14782.23|14902.23|14782.23|14901.26|14781.26|8
1647686070000|2022-03-19 10:34:30|14901.94|14781.94|14901.61|14781.61|14901.94|14781.94|14901.57|14781.57|6
1647686080000|2022-03-19 10:34:40|14901.62|14781.62|14901.39|14781.39|14901.71|14781.71|14901.26|14781.26|8
1647686090000|2022-03-19 10:34:50|14901.3|14781.3|14900.6|14780.6|14901.55|14781.55|14900.6|14780.6|6
1647686100000|2022-03-19 10:35:00|14900.75|14780.75|14900.89|14780.89|14901.08|14781.08|14900.09|14780.09|9
1647686110000|2022-03-19 10:35:10|14900.69|14780.69|14901.79|14781.79|14901.97|14781.97|14900.69|14780.69|9
1647686120000|2022-03-19 10:35:20|14902.08|14782.08|14902.05|14782.05|14902.37|14782.37|14902.05|14782.05|8
1647686130000|2022-03-19 10:35:30|14902.01|14782.01|14901.63|14781.63|14902.04|14782.04|14901.54|14781.54|8
1647686140000|2022-03-19 10:35:40|14901.54|14781.54|14901.51|14781.51|14901.62|14781.62|14901.43|14781.43|5
1647686150000|2022-03-19 10:35:50|14900.59|14780.59|14900.54|14780.54|14900.59|14780.59|14900.47|14780.47|5
1647686160000|2022-03-19 10:36:00|14900.43|14780.43|14900.23|14780.23|14900.59|14780.59|14900.18|14780.18|9
1647686170000|2022-03-19 10:36:10|14901.12|14781.12|14900.97|14780.97|14901.68|14781.68|14900.82|14780.82|7
1647686180000|2022-03-19 10:36:20|14900.86|14780.86|14901.25|14781.25|14901.25|14781.25|14900.86|14780.86|7
1647686190000|2022-03-19 10:36:30|14901.13|14781.13|14900.66|14780.66|14901.18|14781.18|14900.49|14780.49|8
1647686200000|2022-03-19 10:36:40|14900.49|14780.49|14900.44|14780.44|14900.51|14780.51|14900.28|14780.28|5
1647686210000|2022-03-19 10:36:50|14900.43|14780.43|14901.63|14781.63|14901.63|14781.63|14900.37|14780.37|6
1647686220000|2022-03-19 10:37:00|14901.64|14781.64|14900.69|14780.69|14901.85|14781.85|14900.69|14780.69|8
1647686230000|2022-03-19 10:37:10|14900.62|14780.62|14899.48|14779.48|14900.7|14780.7|14899.48|14779.48|8
1647686240000|2022-03-19 10:37:20|14899.5|14779.5|14899.82|14779.82|14900.03|14780.03|14899.5|14779.5|9
1647686250000|2022-03-19 10:37:30|14899.84|14779.84|14899.69|14779.69|14899.89|14779.89|14899.59|14779.59|10
1647686260000|2022-03-19 10:37:40|14899.71|14779.71|14899.45|14779.45|14899.71|14779.71|14898.53|14778.53|8
1647686270000|2022-03-19 10:37:50|14899.49|14779.49|14899.39|14779.39|14899.49|14779.49|14898.88|14778.88|10
1647686280000|2022-03-19 10:38:00|14899.68|14779.68|14899.33|14779.33|14899.68|14779.68|14899.27|14779.27|8
1647686290000|2022-03-19 10:38:10|14899.62|14779.62|14901.15|14781.15|14901.37|14781.37|14899.34|14779.34|10
1647686300000|2022-03-19 10:38:20|14901.25|14781.25|14900.86|14780.86|14901.64|14781.64|14900.6|14780.6|10
1647686310000|2022-03-19 10:38:30|14900.76|14780.76|14899|14779|14900.76|14780.76|14898.72|14778.72|10
1647686320000|2022-03-19 10:38:40|14898.99|14778.99|14898.26|14778.26|14898.99|14778.99|14898.16|14778.16|10
1647686330000|2022-03-19 10:38:50|14897.77|14777.77|14897.85|14777.85|14898.13|14778.13|14897.71|14777.71|8
1647686340000|2022-03-19 10:39:00|14897.87|14777.87|14899.16|14779.16|14899.42|14779.42|14897.87|14777.87|7
1647686350000|2022-03-19 10:39:10|14899.13|14779.13|14897.6|14777.6|14899.13|14779.13|14897.6|14777.6|9
1647686360000|2022-03-19 10:39:20|14897.62|14777.62|14897.28|14777.28|14897.83|14777.83|14897.28|14777.28|8
1647686370000|2022-03-19 10:39:30|14897.29|14777.29|14897.07|14777.07|14897.44|14777.44|14897.07|14777.07|7
1647686380000|2022-03-19 10:39:40|14896.07|14776.07|14894.23|14774.23|14896.07|14776.07|14894.22|14774.22|9
1647686390000|2022-03-19 10:39:50|14894.14|14774.14|14895.95|14775.95|14896.26|14776.26|14894.14|14774.14|10
1647686400000|2022-03-19 10:40:00|14895.6|14775.6|14895.4|14775.4|14895.63|14775.63|14895.4|14775.4|9
1647686410000|2022-03-19 10:40:10|14895.12|14775.12|14891.45|14771.45|14895.12|14775.12|14891.45|14771.45|10
1647686420000|2022-03-19 10:40:20|14891.41|14771.41|14891.21|14771.21|14891.41|14771.41|14891.08|14771.08|9
1647686430000|2022-03-19 10:40:30|14890.86|14770.86|14891.13|14771.13|14891.13|14771.13|14890.59|14770.59|10
1647686440000|2022-03-19 10:40:40|14891.32|14771.32|14891.85|14771.85|14891.85|14771.85|14891.32|14771.32|8
1647686450000|2022-03-19 10:40:50|14892.03|14772.03|14893.18|14773.18|14893.18|14773.18|14892.03|14772.03|10
1647686460000|2022-03-19 10:41:00|14893.25|14773.25|14893.28|14773.28|14893.5|14773.5|14893.21|14773.21|6
1647686470000|2022-03-19 10:41:10|14893.24|14773.24|14894.63|14774.63|14894.63|14774.63|14893.24|14773.24|7
1647686480000|2022-03-19 10:41:20|14894.78|14774.78|14898.73|14778.73|14898.73|14778.73|14894.78|14774.78|9
1647686490000|2022-03-19 10:41:30|14898.68|14778.68|14898.48|14778.48|14898.68|14778.68|14898.39|14778.39|7
1647686500000|2022-03-19 10:41:40|14898.53|14778.53|14900.09|14780.09|14900.09|14780.09|14898.52|14778.52|9
1647686510000|2022-03-19 10:41:50|14900.04|14780.04|14899.85|14779.85|14900.62|14780.62|14899.85|14779.85|10
1647686520000|2022-03-19 10:42:00|14899.6|14779.6|14899.59|14779.59|14899.6|14779.6|14899.09|14779.09|9
1647686530000|2022-03-19 10:42:10|14899.65|14779.65|14899.18|14779.18|14899.65|14779.65|14899.18|14779.18|7
1647686540000|2022-03-19 10:42:20|14899.09|14779.09|14898.54|14778.54|14899.09|14779.09|14898.53|14778.53|10
1647686550000|2022-03-19 10:42:30|14898.31|14778.31|14898.23|14778.23|14898.66|14778.66|14897.85|14777.85|9
1647686560000|2022-03-19 10:42:40|14897.98|14777.98|14896.71|14776.71|14897.98|14777.98|14896.71|14776.71|10
1647686570000|2022-03-19 10:42:50|14896.68|14776.68|14896.17|14776.17|14897.18|14777.18|14896.17|14776.17|9
1647686580000|2022-03-19 10:43:00|14895.92|14775.92|14896.29|14776.29|14896.29|14776.29|14895.84|14775.84|10
1647686590000|2022-03-19 10:43:10|14896.27|14776.27|14893.77|14773.77|14896.27|14776.27|14893.77|14773.77|10
1647686600000|2022-03-19 10:43:20|14893.75|14773.75|14894.71|14774.71|14894.71|14774.71|14893.75|14773.75|9
1647686610000|2022-03-19 10:43:30|14894.52|14774.52|14893.82|14773.82|14894.52|14774.52|14893.82|14773.82|8
1647686620000|2022-03-19 10:43:40|14893.84|14773.84|14894.31|14774.31|14894.31|14774.31|14893.61|14773.61|9
1647686630000|2022-03-19 10:43:50|14894.3|14774.3|14892.97|14772.97|14894.32|14774.32|14892.75|14772.75|8
1647686640000|2022-03-19 10:44:00|14892.96|14772.96|14892.59|14772.59|14892.96|14772.96|14892.41|14772.41|10
1647686650000|2022-03-19 10:44:10|14892.45|14772.45|14892.02|14772.02|14892.45|14772.45|14892.02|14772.02|9
1647686660000|2022-03-19 10:44:20|14891.97|14771.97|14892.62|14772.62|14892.99|14772.99|14891.95|14771.95|10
1647686670000|2022-03-19 10:44:30|14892.54|14772.54|14893.89|14773.89|14893.89|14773.89|14892.4|14772.4|10
1647686680000|2022-03-19 10:44:40|14894.04|14774.04|14893.95|14773.95|14894.38|14774.38|14893.84|14773.84|10
1647686690000|2022-03-19 10:44:50|14893.96|14773.96|14894.17|14774.17|14895.05|14775.05|14893.96|14773.96|10
1647686700000|2022-03-19 10:45:00|14894.24|14774.24|14894.76|14774.76|14894.77|14774.77|14894.24|14774.24|9
1647686710000|2022-03-19 10:45:10|14894.85|14774.85|14894.94|14774.94|14895.32|14775.32|14894.82|14774.82|9
1647686720000|2022-03-19 10:45:20|14895.17|14775.17|14895.95|14775.95|14895.95|14775.95|14895.02|14775.02|9
1647686730000|2022-03-19 10:45:30|14896.16|14776.16|14896.36|14776.36|14896.36|14776.36|14895.92|14775.92|8
1647686740000|2022-03-19 10:45:40|14896.41|14776.41|14896.93|14776.93|14896.93|14776.93|14896.41|14776.41|10
1647686750000|2022-03-19 10:45:50|14896.88|14776.88|14896.02|14776.02|14896.92|14776.92|14895.95|14775.95|9
1647686760000|2022-03-19 10:46:00|14895.83|14775.83|14895.76|14775.76|14895.98|14775.98|14895.68|14775.68|9
1647686770000|2022-03-19 10:46:10|14895.59|14775.59|14894.63|14774.63|14895.59|14775.59|14894.62|14774.62|9
1647686780000|2022-03-19 10:46:20|14894.44|14774.44|14894.47|14774.47|14894.52|14774.52|14894.34|14774.34|8
1647686790000|2022-03-19 10:46:30|14894.34|14774.34|14895.39|14775.39|14895.73|14775.73|14894.32|14774.32|9
1647686800000|2022-03-19 10:46:40|14895|14775|14894.11|14774.11|14895|14775|14894.11|14774.11|9
1647686810000|2022-03-19 10:46:50|14894.04|14774.04|14892.38|14772.38|14894.04|14774.04|14892.38|14772.38|9
1647686820000|2022-03-19 10:47:00|14892.48|14772.48|14892.7|14772.7|14892.7|14772.7|14892.47|14772.47|7
1647686830000|2022-03-19 10:47:10|14893.02|14773.02|14893.62|14773.62|14893.63|14773.63|14893.02|14773.02|9
1647686840000|2022-03-19 10:47:20|14893.55|14773.55|14894.25|14774.25|14894.25|14774.25|14893.55|14773.55|9
1647686850000|2022-03-19 10:47:30|14894.29|14774.29|14894.91|14774.91|14894.94|14774.94|14894.29|14774.29|9
1647686860000|2022-03-19 10:47:40|14894.93|14774.93|14895.23|14775.23|14895.24|14775.24|14894.92|14774.92|10
1647686870000|2022-03-19 10:47:50|14895.37|14775.37|14895.72|14775.72|14895.72|14775.72|14895.1|14775.1|9
1647686880000|2022-03-19 10:48:00|14895.73|14775.73|14896.57|14776.57|14896.57|14776.57|14895.57|14775.57|10
1647686890000|2022-03-19 10:48:10|14896.49|14776.49|14896.79|14776.79|14896.79|14776.79|14895.72|14775.72|10
1647686900000|2022-03-19 10:48:20|14896.95|14776.95|14896.58|14776.58|14896.99|14776.99|14896.58|14776.58|8
1647686910000|2022-03-19 10:48:30|14896.73|14776.73|14897.59|14777.59|14898|14778|14896.73|14776.73|8
1647686920000|2022-03-19 10:48:40|14897.53|14777.53|14898.49|14778.49|14898.49|14778.49|14897.12|14777.12|10
1647686930000|2022-03-19 10:48:50|14898.34|14778.34|14896.82|14776.82|14898.34|14778.34|14896.82|14776.82|10
1647686940000|2022-03-19 10:49:00|14897.15|14777.15|14899.08|14779.08|14899.13|14779.13|14897.15|14777.15|8
1647686950000|2022-03-19 10:49:10|14899.18|14779.18|14900.26|14780.26|14900.26|14780.26|14899.18|14779.18|9
1647686960000|2022-03-19 10:49:20|14900.21|14780.21|14900.51|14780.51|14900.51|14780.51|14899.46|14779.46|9
1647686970000|2022-03-19 10:49:30|14900.85|14780.85|14901.38|14781.38|14901.39|14781.39|14900.75|14780.75|6
1647686980000|2022-03-19 10:49:40|14901.66|14781.66|14901.73|14781.73|14901.74|14781.74|14901.55|14781.55|5
1647686990000|2022-03-19 10:49:50|14901.84|14781.84|14900.98|14780.98|14901.91|14781.91|14900.87|14780.87|10
1647687000000|2022-03-19 10:50:00|14900.7|14780.7|14903.02|14783.02|14903.02|14783.02|14900.38|14780.38|10
1647687010000|2022-03-19 10:50:10|14903.25|14783.25|14903.85|14783.85|14903.85|14783.85|14903.07|14783.07|7
1647687020000|2022-03-19 10:50:20|14904.03|14784.03|14904.65|14784.65|14904.75|14784.75|14904.03|14784.03|9
1647687030000|2022-03-19 10:50:30|14904.59|14784.59|14905.17|14785.17|14905.17|14785.17|14904.59|14784.59|7
1647687040000|2022-03-19 10:50:40|14905.05|14785.05|14906.76|14786.76|14906.85|14786.85|14905.05|14785.05|9
1647687050000|2022-03-19 10:50:50|14906.93|14786.93|14906.88|14786.88|14907.35|14787.35|14906.88|14786.88|9
1647687060000|2022-03-19 10:51:00|14907.05|14787.05|14907.64|14787.64|14907.64|14787.64|14907.05|14787.05|7
1647687070000|2022-03-19 10:51:10|14908.06|14788.06|14907.01|14787.01|14908.06|14788.06|14907.01|14787.01|6
1647687080000|2022-03-19 10:51:20|14907.17|14787.17|14905.91|14785.91|14907.17|14787.17|14905.91|14785.91|9
1647687090000|2022-03-19 10:51:30|14905.96|14785.96|14905.12|14785.12|14906.1|14786.1|14905.12|14785.12|10
1647687100000|2022-03-19 10:51:40|14905.11|14785.11|14904.39|14784.39|14905.15|14785.15|14904.11|14784.11|10
1647687110000|2022-03-19 10:51:50|14904.4|14784.4|14903.97|14783.97|14904.51|14784.51|14903.97|14783.97|9
1647687120000|2022-03-19 10:52:00|14903.75|14783.75|14903.33|14783.33|14903.75|14783.75|14902.61|14782.61|10
1647687130000|2022-03-19 10:52:10|14903.19|14783.19|14903.21|14783.21|14903.22|14783.22|14903.06|14783.06|9
1647687140000|2022-03-19 10:52:20|14903.2|14783.2|14903.33|14783.33|14903.33|14783.33|14903.11|14783.11|8
1647687150000|2022-03-19 10:52:30|14903.41|14783.41|14903.62|14783.62|14903.62|14783.62|14903.41|14783.41|4
1647687160000|2022-03-19 10:52:40|14903.63|14783.63|14904.42|14784.42|14904.42|14784.42|14903.62|14783.62|9
1647687170000|2022-03-19 10:52:50|14904.44|14784.44|14904.78|14784.78|14905.04|14785.04|14904.44|14784.44|8
1647687180000|2022-03-19 10:53:00|14904.62|14784.62|14906.25|14786.25|14906.25|14786.25|14904.62|14784.62|6
1647687190000|2022-03-19 10:53:10|14906.42|14786.42|14906.53|14786.53|14906.53|14786.53|14906.07|14786.07|9
1647687200000|2022-03-19 10:53:20|14906.67|14786.67|14906.16|14786.16|14906.67|14786.67|14905.28|14785.28|10
1647687210000|2022-03-19 10:53:30|14906.09|14786.09|14905.83|14785.83|14906.09|14786.09|14905.83|14785.83|7
1647687220000|2022-03-19 10:53:40|14905.85|14785.85|14905.62|14785.62|14905.93|14785.93|14904.92|14784.92|9
1647687230000|2022-03-19 10:53:50|14905.84|14785.84|14904.2|14784.2|14905.94|14785.94|14904.2|14784.2|10
1647687240000|2022-03-19 10:54:00|14904.09|14784.09|14903.12|14783.12|14904.09|14784.09|14903.03|14783.03|8
1647687250000|2022-03-19 10:54:10|14902.96|14782.96|14901.07|14781.07|14902.96|14782.96|14900.94|14780.94|10
1647687260000|2022-03-19 10:54:20|14901.2|14781.2|14901.28|14781.28|14901.48|14781.48|14901.16|14781.16|7
1647687270000|2022-03-19 10:54:30|14901.38|14781.38|14901.44|14781.44|14901.65|14781.65|14901.13|14781.13|6
1647687280000|2022-03-19 10:54:40|14901.51|14781.51|14903.05|14783.05|14903.05|14783.05|14901.51|14781.51|8
1647687290000|2022-03-19 10:54:50|14903.14|14783.14|14903.52|14783.52|14903.69|14783.69|14903.14|14783.14|10
1647687300000|2022-03-19 10:55:00|14903.27|14783.27|14903.14|14783.14|14903.4|14783.4|14903.01|14783.01|8
1647687310000|2022-03-19 10:55:10|14903.16|14783.16|14903.23|14783.23|14903.23|14783.23|14903.06|14783.06|7
1647687320000|2022-03-19 10:55:20|14903.3|14783.3|14903.31|14783.31|14903.44|14783.44|14903.29|14783.29|7
1647687330000|2022-03-19 10:55:30|14902.92|14782.92|14903.55|14783.55|14903.55|14783.55|14902.81|14782.81|10
1647687340000|2022-03-19 10:55:40|14903.29|14783.29|14898.89|14778.89|14903.29|14783.29|14898.89|14778.89|10
1647687350000|2022-03-19 10:55:50|14898.58|14778.58|14897.38|14777.38|14898.58|14778.58|14897.38|14777.38|9
1647687360000|2022-03-19 10:56:00|14897.31|14777.31|14896.32|14776.32|14897.31|14777.31|14895.95|14775.95|10
1647687370000|2022-03-19 10:56:10|14896.36|14776.36|14896.85|14776.85|14897.04|14777.04|14896.36|14776.36|10
1647687380000|2022-03-19 10:56:20|14896.88|14776.88|14896.86|14776.86|14897.21|14777.21|14896.85|14776.85|9
1647687390000|2022-03-19 10:56:30|14897.04|14777.04|14897.36|14777.36|14897.5|14777.5|14897.04|14777.04|10
1647687400000|2022-03-19 10:56:40|14897.44|14777.44|14897.33|14777.33|14897.8|14777.8|14897.22|14777.22|10
1647687410000|2022-03-19 10:56:50|14897.34|14777.34|14897.51|14777.51|14899.47|14779.47|14896.85|14776.85|10
1647687420000|2022-03-19 10:57:00|14897.44|14777.44|14897.95|14777.95|14897.96|14777.96|14897.2|14777.2|10
1647687430000|2022-03-19 10:57:10|14898.1|14778.1|14898.58|14778.58|14898.58|14778.58|14898.1|14778.1|9
1647687440000|2022-03-19 10:57:20|14898.82|14778.82|14898.93|14778.93|14899.05|14779.05|14898.76|14778.76|8
1647687450000|2022-03-19 10:57:30|14899.02|14779.02|14899.25|14779.25|14899.32|14779.32|14899.02|14779.02|9
1647687460000|2022-03-19 10:57:40|14899.5|14779.5|14899.43|14779.43|14899.71|14779.71|14899.4|14779.4|8
1647687470000|2022-03-19 10:57:50|14899.29|14779.29|14900.3|14780.3|14900.35|14780.35|14899.29|14779.29|8
1647687480000|2022-03-19 10:58:00|14900.29|14780.29|14900.59|14780.59|14901.03|14781.03|14900.29|14780.29|10
1647687490000|2022-03-19 10:58:10|14902.6|14782.6|14900.86|14780.86|14902.6|14782.6|14900.72|14780.72|9
1647687500000|2022-03-19 10:58:20|14901|14781|14900.26|14780.26|14901|14781|14900.26|14780.26|10
1647687510000|2022-03-19 10:58:30|14900.2|14780.2|14900.8|14780.8|14900.81|14780.81|14900.2|14780.2|7
1647687520000|2022-03-19 10:58:40|14900.72|14780.72|14901.06|14781.06|14901.16|14781.16|14900.72|14780.72|7
1647687530000|2022-03-19 10:58:50|14901.11|14781.11|14901.39|14781.39|14901.52|14781.52|14901.11|14781.11|9
1647687540000|2022-03-19 10:59:00|14901.33|14781.33|14902.64|14782.64|14902.64|14782.64|14901.19|14781.19|9
1647687550000|2022-03-19 10:59:10|14902.56|14782.56|14902.89|14782.89|14903.08|14783.08|14902.56|14782.56|5
1647687560000|2022-03-19 10:59:20|14903.05|14783.05|14902.96|14782.96|14903.28|14783.28|14902.96|14782.96|9
1647687570000|2022-03-19 10:59:30|14902.89|14782.89|14902.83|14782.83|14903.04|14783.04|14902.66|14782.66|10
1647687580000|2022-03-19 10:59:40|14902.82|14782.82|14903.32|14783.32|14903.32|14783.32|14902.56|14782.56|10
1647687590000|2022-03-19 10:59:50|14903.33|14783.33|14902.72|14782.72|14903.64|14783.64|14902.72|14782.72|6
1647687600000|2022-03-19 11:00:00|14902.73|14782.73|14901.94|14781.94|14902.76|14782.76|14900.74|14780.74|7
1647687610000|2022-03-19 11:00:10|14901.52|14781.52|14900.99|14780.99|14901.52|14781.52|14900.99|14780.99|8
1647687620000|2022-03-19 11:00:20|14901.09|14781.09|14900.26|14780.26|14901.15|14781.15|14900.26|14780.26|8
1647687630000|2022-03-19 11:00:30|14900.46|14780.46|14900.36|14780.36|14900.54|14780.54|14900.32|14780.32|8
1647687640000|2022-03-19 11:00:40|14900.4|14780.4|14899.73|14779.73|14900.44|14780.44|14899.73|14779.73|9
1647687650000|2022-03-19 11:00:50|14899.32|14779.32|14899.8|14779.8|14899.8|14779.8|14898.89|14778.89|8
1647687660000|2022-03-19 11:01:00|14899.84|14779.84|14900|14780|14900.04|14780.04|14899.68|14779.68|10
1647687670000|2022-03-19 11:01:10|14899.97|14779.97|14899.74|14779.74|14899.97|14779.97|14899.61|14779.61|8
1647687680000|2022-03-19 11:01:20|14899.67|14779.67|14898.42|14778.42|14899.67|14779.67|14898.42|14778.42|10
1647687690000|2022-03-19 11:01:30|14898.45|14778.45|14898.41|14778.41|14898.52|14778.52|14898.2|14778.2|8
1647687700000|2022-03-19 11:01:40|14898.26|14778.26|14898.19|14778.19|14898.32|14778.32|14898.06|14778.06|8
1647687710000|2022-03-19 11:01:50|14898.03|14778.03|14896.61|14776.61|14898.07|14778.07|14896.5|14776.5|8
1647687720000|2022-03-19 11:02:00|14896.53|14776.53|14896.12|14776.12|14896.53|14776.53|14895.95|14775.95|9
1647687730000|2022-03-19 11:02:10|14896.13|14776.13|14893.79|14773.79|14896.15|14776.15|14893.79|14773.79|9
1647687740000|2022-03-19 11:02:20|14893.7|14773.7|14890.53|14770.53|14893.7|14773.7|14890.53|14770.53|10
1647687750000|2022-03-19 11:02:30|14890.36|14770.36|14888.39|14768.39|14890.4|14770.4|14888.39|14768.39|10
1647687760000|2022-03-19 11:02:40|14888.33|14768.33|14887.08|14767.08|14888.33|14768.33|14886.93|14766.93|10
1647687770000|2022-03-19 11:02:50|14887.36|14767.36|14890.15|14770.15|14890.15|14770.15|14887.36|14767.36|10
1647687780000|2022-03-19 11:03:00|14890.1|14770.1|14887.45|14767.45|14890.1|14770.1|14887.45|14767.45|10
1647687790000|2022-03-19 11:03:10|14887.39|14767.39|14887.02|14767.02|14887.39|14767.39|14887.02|14767.02|9
1647687800000|2022-03-19 11:03:20|14886.89|14766.89|14886.13|14766.13|14886.89|14766.89|14886.13|14766.13|10
1647687810000|2022-03-19 11:03:30|14886.15|14766.15|14885.84|14765.84|14886.15|14766.15|14885.74|14765.74|9
1647687820000|2022-03-19 11:03:40|14885.8|14765.8|14884.93|14764.93|14885.8|14765.8|14884.88|14764.88|7
1647687830000|2022-03-19 11:03:50|14884.99|14764.99|14882.8|14762.8|14884.99|14764.99|14882.19|14762.19|10
1647687840000|2022-03-19 11:04:00|14882.78|14762.78|14884.14|14764.14|14884.14|14764.14|14882.61|14762.61|9
1647687850000|2022-03-19 11:04:10|14884.23|14764.23|14884.94|14764.94|14884.94|14764.94|14884.23|14764.23|10
1647687860000|2022-03-19 11:04:20|14884.79|14764.79|14886.36|14766.36|14886.59|14766.59|14884.79|14764.79|9
1647687870000|2022-03-19 11:04:30|14886.53|14766.53|14885.42|14765.42|14886.53|14766.53|14885.42|14765.42|9
1647687880000|2022-03-19 11:04:40|14885.23|14765.23|14886.05|14766.05|14886.05|14766.05|14885.23|14765.23|9
1647687890000|2022-03-19 11:04:50|14885.99|14765.99|14887.17|14767.17|14887.17|14767.17|14885.99|14765.99|9
1647687900000|2022-03-19 11:05:00|14887.19|14767.19|14891.24|14771.24|14891.24|14771.24|14887.19|14767.19|10
1647687910000|2022-03-19 11:05:10|14891.03|14771.03|14893.95|14773.95|14893.95|14773.95|14891.03|14771.03|9
1647687920000|2022-03-19 11:05:20|14893.94|14773.94|14893.31|14773.31|14893.94|14773.94|14893.31|14773.31|8
1647687930000|2022-03-19 11:05:30|14893.32|14773.32|14893.62|14773.62|14893.62|14773.62|14893.21|14773.21|9
1647687940000|2022-03-19 11:05:40|14893.57|14773.57|14892.16|14772.16|14893.57|14773.57|14892.16|14772.16|10
1647687950000|2022-03-19 11:05:50|14892.15|14772.15|14891.13|14771.13|14892.15|14772.15|14890.56|14770.56|9
1647687960000|2022-03-19 11:06:00|14891.18|14771.18|14891.48|14771.48|14891.57|14771.57|14891.18|14771.18|8
1647687970000|2022-03-19 11:06:10|14891.49|14771.49|14892.22|14772.22|14892.48|14772.48|14891.45|14771.45|8
1647687980000|2022-03-19 11:06:20|14892.23|14772.23|14892.65|14772.65|14892.65|14772.65|14891.99|14771.99|7
1647687990000|2022-03-19 11:06:30|14892.53|14772.53|14892.88|14772.88|14892.88|14772.88|14892.53|14772.53|6
1647688000000|2022-03-19 11:06:40|14892.83|14772.83|14892.78|14772.78|14892.93|14772.93|14892.72|14772.72|5
1647688010000|2022-03-19 11:06:50|14892.87|14772.87|14893.37|14773.37|14893.37|14773.37|14892.52|14772.52|9
1647688020000|2022-03-19 11:07:00|14893.5|14773.5|14894.54|14774.54|14894.54|14774.54|14893.5|14773.5|9
1647688030000|2022-03-19 11:07:10|14894.61|14774.61|14895.44|14775.44|14895.44|14775.44|14894.59|14774.59|7
1647688040000|2022-03-19 11:07:20|14895.06|14775.06|14894.57|14774.57|14895.12|14775.12|14894.57|14774.57|8
1647688050000|2022-03-19 11:07:30|14894.81|14774.81|14894.81|14774.81|14894.96|14774.96|14894.67|14774.67|9
1647688060000|2022-03-19 11:07:40|14894.78|14774.78|14895.68|14775.68|14895.68|14775.68|14894.78|14774.78|8
1647688070000|2022-03-19 11:07:50|14895.83|14775.83|14899.07|14779.07|14899.07|14779.07|14895.77|14775.77|10
1647688080000|2022-03-19 11:08:00|14899.12|14779.12|14900.5|14780.5|14900.67|14780.67|14899.1|14779.1|10
1647688090000|2022-03-19 11:08:10|14901.04|14781.04|14901.18|14781.18|14901.48|14781.48|14901.03|14781.03|9
1647688100000|2022-03-19 11:08:20|14901.19|14781.19|14901.98|14781.98|14902.2|14782.2|14901.19|14781.19|8
1647688110000|2022-03-19 11:08:30|14901.88|14781.88|14901.11|14781.11|14901.92|14781.92|14901.11|14781.11|7
1647688120000|2022-03-19 11:08:40|14900.71|14780.71|14901.85|14781.85|14901.85|14781.85|14900.32|14780.32|10
1647688130000|2022-03-19 11:08:50|14902.01|14782.01|14904.1|14784.1|14904.21|14784.21|14901.86|14781.86|10
1647688140000|2022-03-19 11:09:00|14904.18|14784.18|14915.49|14795.49|14915.49|14795.49|14904.18|14784.18|10
1647688150000|2022-03-19 11:09:10|14915.8|14795.8|14915.8|14795.8|14917.12|14797.12|14915.59|14795.59|10
1647688160000|2022-03-19 11:09:20|14915.56|14795.56|14917.13|14797.13|14917.21|14797.21|14915.56|14795.56|9
1647688170000|2022-03-19 11:09:30|14917.95|14797.95|14917.76|14797.76|14918.68|14798.68|14917.76|14797.76|10
1647688180000|2022-03-19 11:09:40|14918.06|14798.06|14920.67|14800.67|14920.67|14800.67|14917.96|14797.96|10
1647688190000|2022-03-19 11:09:50|14920.57|14800.57|14920.09|14800.09|14920.91|14800.91|14919.35|14799.35|10
1647688200000|2022-03-19 11:10:00|14920.34|14800.34|14923.31|14803.31|14923.58|14803.58|14920.34|14800.34|9
1647688210000|2022-03-19 11:10:10|14923.52|14803.52|14924|14804|14924.14|14804.14|14923.12|14803.12|9
1647688220000|2022-03-19 11:10:20|14924.31|14804.31|14924.2|14804.2|14924.61|14804.61|14924.2|14804.2|10
1647688230000|2022-03-19 11:10:30|14923.96|14803.96|14923.32|14803.32|14924.02|14804.02|14923.14|14803.14|9
1647688240000|2022-03-19 11:10:40|14923.23|14803.23|14922.32|14802.32|14923.4|14803.4|14922.32|14802.32|6
1647688250000|2022-03-19 11:10:50|14922.1|14802.1|14923.09|14803.09|14923.1|14803.1|14922.1|14802.1|10
1647688260000|2022-03-19 11:11:00|14923.99|14803.99|14924.08|14804.08|14924.08|14804.08|14923.43|14803.43|10
1647688270000|2022-03-19 11:11:10|14923.9|14803.9|14924.94|14804.94|14925.16|14805.16|14923.71|14803.71|9
1647688280000|2022-03-19 11:11:20|14924.77|14804.77|14926.19|14806.19|14926.19|14806.19|14924.77|14804.77|9
1647688290000|2022-03-19 11:11:30|14926.27|14806.27|14925.96|14805.96|14926.58|14806.58|14925.83|14805.83|10
1647688300000|2022-03-19 11:11:40|14925.93|14805.93|14925.78|14805.78|14926.02|14806.02|14925.72|14805.72|8
1647688310000|2022-03-19 11:11:50|14925.69|14805.69|14926.48|14806.48|14926.48|14806.48|14924.79|14804.79|10
1647688320000|2022-03-19 11:12:00|14926.53|14806.53|14926.83|14806.83|14927.05|14807.05|14926.53|14806.53|10
1647688330000|2022-03-19 11:12:10|14927.06|14807.06|14928.58|14808.58|14928.58|14808.58|14926.98|14806.98|8
1647688340000|2022-03-19 11:12:20|14928.67|14808.67|14930.06|14810.06|14930.3|14810.3|14928.67|14808.67|9
1647688350000|2022-03-19 11:12:30|14929.77|14809.77|14930.74|14810.74|14930.93|14810.93|14929.77|14809.77|9
1647688360000|2022-03-19 11:12:40|14930.65|14810.65|14931.85|14811.85|14931.85|14811.85|14930.65|14810.65|6
1647688370000|2022-03-19 11:12:50|14932.04|14812.04|14931.45|14811.45|14932.92|14812.92|14931.45|14811.45|10
1647688380000|2022-03-19 11:13:00|14931.29|14811.29|14930.05|14810.05|14931.29|14811.29|14929.82|14809.82|10
1647688390000|2022-03-19 11:13:10|14929.85|14809.85|14928.68|14808.68|14929.85|14809.85|14928.53|14808.53|10
1647688400000|2022-03-19 11:13:20|14928.79|14808.79|14928.85|14808.85|14928.85|14808.85|14928.76|14808.76|5
1647688410000|2022-03-19 11:13:30|14928.79|14808.79|14928.81|14808.81|14928.81|14808.81|14928.53|14808.53|7
1647688420000|2022-03-19 11:13:40|14928.76|14808.76|14928.3|14808.3|14928.76|14808.76|14928.3|14808.3|10
1647688430000|2022-03-19 11:13:50|14928.31|14808.31|14927.41|14807.41|14928.33|14808.33|14927.4|14807.4|10
1647688440000|2022-03-19 11:14:00|14927.53|14807.53|14926.7|14806.7|14927.53|14807.53|14926.7|14806.7|8
1647688450000|2022-03-19 11:14:10|14926.84|14806.84|14927.59|14807.59|14927.59|14807.59|14926.84|14806.84|10
1647688460000|2022-03-19 11:14:20|14927.43|14807.43|14927.25|14807.25|14927.43|14807.43|14926.91|14806.91|10
1647688470000|2022-03-19 11:14:30|14927.24|14807.24|14927.86|14807.86|14927.86|14807.86|14927|14807|10
1647688480000|2022-03-19 11:14:40|14927.85|14807.85|14931.29|14811.29|14931.29|14811.29|14927.85|14807.85|10
1647688490000|2022-03-19 11:14:50|14931.3|14811.3|14933.69|14813.69|14933.73|14813.73|14931.3|14811.3|10
1647688500000|2022-03-19 11:15:00|14933.61|14813.61|14933.72|14813.72|14934.32|14814.32|14933.57|14813.57|10
1647688510000|2022-03-19 11:15:10|14933.68|14813.68|14936.38|14816.38|14936.38|14816.38|14933.68|14813.68|10
1647688520000|2022-03-19 11:15:20|14936.62|14816.62|14936.9|14816.9|14938.24|14818.24|14936.62|14816.62|8
1647688530000|2022-03-19 11:15:30|14936.38|14816.38|14935.34|14815.34|14936.49|14816.49|14935.34|14815.34|9
1647688540000|2022-03-19 11:15:40|14934.97|14814.97|14935.04|14815.04|14935.71|14815.71|14934.65|14814.65|9
1647688550000|2022-03-19 11:15:50|14934.83|14814.83|14932.31|14812.31|14934.83|14814.83|14932.31|14812.31|9
1647688560000|2022-03-19 11:16:00|14932.28|14812.28|14934.39|14814.39|14934.39|14814.39|14932.26|14812.26|10
1647688570000|2022-03-19 11:16:10|14934.55|14814.55|14932.09|14812.09|14934.55|14814.55|14932.09|14812.09|10
1647688580000|2022-03-19 11:16:20|14931.94|14811.94|14931.6|14811.6|14932.26|14812.26|14931.6|14811.6|10
1647688590000|2022-03-19 11:16:30|14931.81|14811.81|14932.82|14812.82|14932.82|14812.82|14931.74|14811.74|10
1647688600000|2022-03-19 11:16:40|14932.73|14812.73|14936.25|14816.25|14936.25|14816.25|14932.6|14812.6|9
1647688610000|2022-03-19 11:16:50|14936.56|14816.56|14937.24|14817.24|14940.22|14820.22|14936.32|14816.32|9
1647688620000|2022-03-19 11:17:00|14936.95|14816.95|14936.78|14816.78|14937.3|14817.3|14936.78|14816.78|10
1647688630000|2022-03-19 11:17:10|14936.81|14816.81|14937.03|14817.03|14937.03|14817.03|14936.35|14816.35|9
1647688640000|2022-03-19 11:17:20|14936.87|14816.87|14938.16|14818.16|14938.16|14818.16|14936.87|14816.87|7
1647688650000|2022-03-19 11:17:30|14938.3|14818.3|14939.93|14819.93|14939.93|14819.93|14938.21|14818.21|7
1647688660000|2022-03-19 11:17:40|14940.61|14820.61|14940.94|14820.94|14940.98|14820.98|14940.28|14820.28|10
1647688670000|2022-03-19 11:17:50|14940.82|14820.82|14942.67|14822.67|14942.67|14822.67|14940.82|14820.82|10
1647688680000|2022-03-19 11:18:00|14943.04|14823.04|14943.04|14823.04|14943.04|14823.04|14942.8|14822.8|9
1647688690000|2022-03-19 11:18:10|14942.93|14822.93|14943.28|14823.28|14944.11|14824.11|14942.81|14822.81|9
1647688700000|2022-03-19 11:18:20|14943.42|14823.42|14943.81|14823.81|14943.81|14823.81|14943.16|14823.16|9
1647688710000|2022-03-19 11:18:30|14943.62|14823.62|14944.77|14824.77|14944.88|14824.88|14943.62|14823.62|10
1647688720000|2022-03-19 11:18:40|14944.63|14824.63|14945.75|14825.75|14946.06|14826.06|14944.58|14824.58|9
1647688730000|2022-03-19 11:18:50|14945.7|14825.7|14945.74|14825.74|14945.82|14825.82|14945.29|14825.29|7
1647688740000|2022-03-19 11:19:00|14945.79|14825.79|14947.36|14827.36|14947.7|14827.7|14945.79|14825.79|9
1647688750000|2022-03-19 11:19:10|14947.09|14827.09|14947.39|14827.39|14948.07|14828.07|14946.99|14826.99|10
1647688760000|2022-03-19 11:19:20|14947.33|14827.33|14946.13|14826.13|14947.33|14827.33|14946.13|14826.13|8
1647688770000|2022-03-19 11:19:30|14946.51|14826.51|14947.44|14827.44|14947.44|14827.44|14946.07|14826.07|7
1647688780000|2022-03-19 11:19:40|14947.45|14827.45|14946.74|14826.74|14947.45|14827.45|14946.45|14826.45|9
1647688790000|2022-03-19 11:19:50|14946.87|14826.87|14948.74|14828.74|14948.74|14828.74|14946.8|14826.8|9
1647688800000|2022-03-19 11:20:00|14948.52|14828.52|14948.98|14828.98|14949.38|14829.38|14948.52|14828.52|8
1647688810000|2022-03-19 11:20:10|14948.97|14828.97|14948.62|14828.62|14949.16|14829.16|14947.51|14827.51|9
1647688820000|2022-03-19 11:20:20|14948.57|14828.57|14948.84|14828.84|14949.88|14829.88|14947.83|14827.83|8
1647688830000|2022-03-19 11:20:30|14948.96|14828.96|14948.54|14828.54|14948.96|14828.96|14948.45|14828.45|9
1647688840000|2022-03-19 11:20:40|14948.08|14828.08|14948.52|14828.52|14948.59|14828.59|14947.91|14827.91|9
1647688850000|2022-03-19 11:20:50|14948.53|14828.53|14947.62|14827.62|14948.65|14828.65|14947.62|14827.62|10
1647688860000|2022-03-19 11:21:00|14947.67|14827.67|14947.18|14827.18|14947.96|14827.96|14946.93|14826.93|10
1647688870000|2022-03-19 11:21:10|14947.26|14827.26|14950.01|14830.01|14950.01|14830.01|14947.26|14827.26|10
1647688880000|2022-03-19 11:21:20|14950.22|14830.22|14951.17|14831.17|14951.17|14831.17|14950.22|14830.22|10
1647688890000|2022-03-19 11:21:30|14951.28|14831.28|14950.77|14830.77|14951.39|14831.39|14950.61|14830.61|9
1647688900000|2022-03-19 11:21:40|14950.73|14830.73|14952.95|14832.95|14953.31|14833.31|14950.46|14830.46|9
1647688910000|2022-03-19 11:21:50|14953.26|14833.26|14955.27|14835.27|14955.27|14835.27|14953.26|14833.26|9
1647688920000|2022-03-19 11:22:00|14955.05|14835.05|14948.4|14828.4|14955.05|14835.05|14948.4|14828.4|10
1647688930000|2022-03-19 11:22:10|14948.74|14828.74|14946.8|14826.8|14948.74|14828.74|14946.8|14826.8|8
1647688940000|2022-03-19 11:22:20|14947.2|14827.2|14948.01|14828.01|14948.02|14828.02|14947.03|14827.03|10
1647688950000|2022-03-19 11:22:30|14947.97|14827.97|14949.87|14829.87|14949.87|14829.87|14947.97|14827.97|10
1647688960000|2022-03-19 11:22:40|14950.29|14830.29|14952.86|14832.86|14952.86|14832.86|14950.29|14830.29|9
1647688970000|2022-03-19 11:22:50|14954.24|14834.24|14955.53|14835.53|14955.53|14835.53|14953.89|14833.89|9
1647688980000|2022-03-19 11:23:00|14955.46|14835.46|14957.87|14837.87|14957.88|14837.88|14955.39|14835.39|9
1647688990000|2022-03-19 11:23:10|14958.1|14838.1|14957.64|14837.64|14958.2|14838.2|14957.64|14837.64|9
1647689000000|2022-03-19 11:23:20|14957.72|14837.72|14958.45|14838.45|14958.52|14838.52|14957.55|14837.55|10
1647689010000|2022-03-19 11:23:30|14959.42|14839.42|14962.42|14842.42|14962.42|14842.42|14959.42|14839.42|10
1647689020000|2022-03-19 11:23:40|14963.86|14843.86|14963.92|14843.92|14964.44|14844.44|14963.45|14843.45|10
1647689030000|2022-03-19 11:23:50|14964.17|14844.17|14965.46|14845.46|14965.74|14845.74|14964.1|14844.1|10
1647689040000|2022-03-19 11:24:00|14965.51|14845.51|14965.82|14845.82|14965.9|14845.9|14965.51|14845.51|8
1647689050000|2022-03-19 11:24:10|14966.06|14846.06|14967.03|14847.03|14967.03|14847.03|14965.88|14845.88|9
1647689060000|2022-03-19 11:24:20|14967.13|14847.13|14968.38|14848.38|14968.38|14848.38|14967.13|14847.13|10
1647689070000|2022-03-19 11:24:30|14968.36|14848.36|14968.77|14848.77|14968.77|14848.77|14968.36|14848.36|10
1647689080000|2022-03-19 11:24:40|14969.06|14849.06|14970.98|14850.98|14970.98|14850.98|14969.06|14849.06|9
1647689090000|2022-03-19 11:24:50|14971.03|14851.03|14970.49|14850.49|14971.94|14851.94|14970.49|14850.49|9
1647689100000|2022-03-19 11:25:00|14970.4|14850.4|14969.4|14849.4|14970.45|14850.45|14968.94|14848.94|9
1647689110000|2022-03-19 11:25:10|14968.94|14848.94|14967.97|14847.97|14969.13|14849.13|14967.97|14847.97|10
1647689120000|2022-03-19 11:25:20|14966.1|14846.1|14965.86|14845.86|14966.1|14846.1|14964.27|14844.27|10
1647689130000|2022-03-19 11:25:30|14966.02|14846.02|14966.95|14846.95|14966.95|14846.95|14965.97|14845.97|8
1647689140000|2022-03-19 11:25:40|14966.87|14846.87|14965.97|14845.97|14966.87|14846.87|14965.72|14845.72|9
1647689150000|2022-03-19 11:25:50|14966.05|14846.05|14965.82|14845.82|14966.1|14846.1|14965.37|14845.37|7
1647689160000|2022-03-19 11:26:00|14965.51|14845.51|14966.3|14846.3|14966.49|14846.49|14965.51|14845.51|9
1647689170000|2022-03-19 11:26:10|14966.33|14846.33|14967.37|14847.37|14967.37|14847.37|14966.21|14846.21|7
1647689180000|2022-03-19 11:26:20|14967.31|14847.31|14968.87|14848.87|14969.3|14849.3|14967.31|14847.31|10
1647689190000|2022-03-19 11:26:30|14968.68|14848.68|14969.59|14849.59|14969.59|14849.59|14968.68|14848.68|8
1647689200000|2022-03-19 11:26:40|14969.6|14849.6|14970.01|14850.01|14970.01|14850.01|14969.52|14849.52|8
1647689210000|2022-03-19 11:26:50|14970.03|14850.03|14969.7|14849.7|14970.08|14850.08|14969.16|14849.16|9
1647689220000|2022-03-19 11:27:00|14969.65|14849.65|14969.76|14849.76|14970.02|14850.02|14969.29|14849.29|8
1647689230000|2022-03-19 11:27:10|14969.92|14849.92|14971.56|14851.56|14971.56|14851.56|14969.84|14849.84|8
1647689240000|2022-03-19 11:27:20|14970.67|14850.67|14972.49|14852.49|14972.59|14852.59|14970.62|14850.62|10
1647689250000|2022-03-19 11:27:30|14972.66|14852.66|14974.2|14854.2|14974.2|14854.2|14972.5|14852.5|8
1647689260000|2022-03-19 11:27:40|14974.35|14854.35|14975.1|14855.1|14975.1|14855.1|14974.26|14854.26|9
1647689270000|2022-03-19 11:27:50|14974.85|14854.85|14974.86|14854.86|14975.7|14855.7|14974.76|14854.76|8
1647689280000|2022-03-19 11:28:00|14975.64|14855.64|14976.61|14856.61|14976.61|14856.61|14975.64|14855.64|8
1647689290000|2022-03-19 11:28:10|14976.91|14856.91|14977.08|14857.08|14977.75|14857.75|14976.83|14856.83|10
1647689300000|2022-03-19 11:28:20|14977.13|14857.13|14977.45|14857.45|14977.45|14857.45|14977.11|14857.11|8
1647689310000|2022-03-19 11:28:30|14978.09|14858.09|14977.76|14857.76|14978.09|14858.09|14977.73|14857.73|6
1647689320000|2022-03-19 11:28:40|14977.49|14857.49|14978.97|14858.97|14978.97|14858.97|14977.44|14857.44|10
1647689330000|2022-03-19 11:28:50|14979.18|14859.18|14981.04|14861.04|14981.04|14861.04|14979.18|14859.18|10
1647689340000|2022-03-19 11:29:00|14981.16|14861.16|14981.98|14861.98|14982.02|14862.02|14981.15|14861.15|7
1647689350000|2022-03-19 11:29:10|14982.01|14862.01|14982.23|14862.23|14982.33|14862.33|14981.4|14861.4|9
1647689360000|2022-03-19 11:29:20|14982.45|14862.45|14983.18|14863.18|14983.19|14863.19|14982.45|14862.45|8
1647689370000|2022-03-19 11:29:30|14983.38|14863.38|14983.06|14863.06|14983.43|14863.43|14983.06|14863.06|10
1647689380000|2022-03-19 11:29:40|14983.13|14863.13|14984.53|14864.53|14984.53|14864.53|14983.13|14863.13|10
1647689390000|2022-03-19 11:29:50|14984.24|14864.24|14986.45|14866.45|14986.45|14866.45|14984.24|14864.24|8
1647689400000|2022-03-19 11:30:00|14985.83|14865.83|14987.04|14867.04|14987.45|14867.45|14985.71|14865.71|10
1647689410000|2022-03-19 11:30:10|14986.94|14866.94|14988.32|14868.32|14989.24|14869.24|14986.94|14866.94|9
1647689420000|2022-03-19 11:30:20|14988.18|14868.18|14987.33|14867.33|14988.18|14868.18|14987.28|14867.28|10
1647689430000|2022-03-19 11:30:30|14987.59|14867.59|14986.23|14866.23|14987.59|14867.59|14986.23|14866.23|9
1647689440000|2022-03-19 11:30:40|14986.62|14866.62|14985.94|14865.94|14986.62|14866.62|14985.94|14865.94|9
1647689450000|2022-03-19 11:30:50|14985.7|14865.7|14987.4|14867.4|14987.4|14867.4|14985.5|14865.5|10
1647689460000|2022-03-19 11:31:00|14987.32|14867.32|14986.49|14866.49|14987.32|14867.32|14986.38|14866.38|8
1647689470000|2022-03-19 11:31:10|14985.69|14865.69|14982.33|14862.33|14985.69|14865.69|14982.33|14862.33|10
1647689480000|2022-03-19 11:31:20|14981.64|14861.64|14981.23|14861.23|14981.81|14861.81|14980.96|14860.96|9
1647689490000|2022-03-19 11:31:30|14981.35|14861.35|14980.01|14860.01|14981.83|14861.83|14979.89|14859.89|10
1647689500000|2022-03-19 11:31:40|14979.9|14859.9|14979.82|14859.82|14980.44|14860.44|14979.63|14859.63|8
1647689510000|2022-03-19 11:31:50|14979.67|14859.67|14979.68|14859.68|14979.68|14859.68|14979.51|14859.51|6
1647689520000|2022-03-19 11:32:00|14979.71|14859.71|14981.32|14861.32|14981.32|14861.32|14979.71|14859.71|9
1647689530000|2022-03-19 11:32:10|14981.93|14861.93|14981.96|14861.96|14982.01|14862.01|14981.69|14861.69|8
1647689540000|2022-03-19 11:32:20|14981.91|14861.91|14982.3|14862.3|14982.3|14862.3|14981.7|14861.7|7
1647689550000|2022-03-19 11:32:30|14982.33|14862.33|14981.07|14861.07|14982.34|14862.34|14981.07|14861.07|5
1647689560000|2022-03-19 11:32:40|14980.63|14860.63|14980.27|14860.27|14981.47|14861.47|14980.19|14860.19|8
1647689570000|2022-03-19 11:32:50|14980.1|14860.1|14978.55|14858.55|14980.29|14860.29|14978.55|14858.55|10
1647689580000|2022-03-19 11:33:00|14978.61|14858.61|14977.86|14857.86|14978.61|14858.61|14977.75|14857.75|9
1647689590000|2022-03-19 11:33:10|14977.99|14857.99|14977.71|14857.71|14977.99|14857.99|14977.32|14857.32|8
1647689600000|2022-03-19 11:33:20|14977.77|14857.77|14977.26|14857.26|14977.77|14857.77|14976.95|14856.95|10
1647689610000|2022-03-19 11:33:30|14977.11|14857.11|14977.83|14857.83|14978.23|14858.23|14977.11|14857.11|8
1647689620000|2022-03-19 11:33:40|14977.88|14857.88|14976.91|14856.91|14977.88|14857.88|14976.91|14856.91|9
1647689630000|2022-03-19 11:33:50|14976.9|14856.9|14976.53|14856.53|14976.99|14856.99|14976.53|14856.53|7
1647689640000|2022-03-19 11:34:00|14976.42|14856.42|14976.8|14856.8|14976.8|14856.8|14976.19|14856.19|9
1647689650000|2022-03-19 11:34:10|14976.9|14856.9|14976.8|14856.8|14976.95|14856.95|14976.75|14856.75|7
1647689660000|2022-03-19 11:34:20|14976.92|14856.92|14977.9|14857.9|14977.9|14857.9|14976.62|14856.62|10
1647689670000|2022-03-19 11:34:30|14977.95|14857.95|14977.81|14857.81|14978.05|14858.05|14977.71|14857.71|8
1647689680000|2022-03-19 11:34:40|14977.93|14857.93|14977.82|14857.82|14978.12|14858.12|14977.17|14857.17|9
1647689690000|2022-03-19 11:34:50|14977.91|14857.91|14979.18|14859.18|14979.18|14859.18|14977.91|14857.91|10
1647689700000|2022-03-19 11:35:00|14979.21|14859.21|14978.32|14858.32|14979.39|14859.39|14978.32|14858.32|8
1647689710000|2022-03-19 11:35:10|14978.29|14858.29|14977.9|14857.9|14978.4|14858.4|14977.67|14857.67|9
1647689720000|2022-03-19 11:35:20|14977.65|14857.65|14977.16|14857.16|14977.65|14857.65|14976.89|14856.89|10
1647689730000|2022-03-19 11:35:30|14977.43|14857.43|14976.51|14856.51|14977.48|14857.48|14976.37|14856.37|10
1647689740000|2022-03-19 11:35:40|14976.49|14856.49|14976.47|14856.47|14976.53|14856.53|14976.34|14856.34|9
1647689750000|2022-03-19 11:35:50|14976.53|14856.53|14976.53|14856.53|14976.82|14856.82|14976.5|14856.5|9
1647689760000|2022-03-19 11:36:00|14976.43|14856.43|14975.45|14855.45|14976.43|14856.43|14975.45|14855.45|10
1647689770000|2022-03-19 11:36:10|14976.73|14856.73|14975.58|14855.58|14976.83|14856.83|14975.58|14855.58|10
1647689780000|2022-03-19 11:36:20|14976.46|14856.46|14975.81|14855.81|14976.65|14856.65|14975.69|14855.69|9
1647689790000|2022-03-19 11:36:30|14975.77|14855.77|14975.75|14855.75|14975.77|14855.77|14975.2|14855.2|7
1647689800000|2022-03-19 11:36:40|14975.79|14855.79|14975.71|14855.71|14976.19|14856.19|14975.4|14855.4|9
1647689810000|2022-03-19 11:36:50|14975.82|14855.82|14976.25|14856.25|14976.33|14856.33|14975.77|14855.77|8
1647689820000|2022-03-19 11:37:00|14975.65|14855.65|14975.82|14855.82|14975.82|14855.82|14975.65|14855.65|8
1647689830000|2022-03-19 11:37:10|14975.91|14855.91|14976.1|14856.1|14976.12|14856.12|14975.85|14855.85|8
1647689840000|2022-03-19 11:37:20|14976.15|14856.15|14977.02|14857.02|14977.02|14857.02|14976.15|14856.15|10
1647689850000|2022-03-19 11:37:30|14976.92|14856.92|14978.3|14858.3|14978.4|14858.4|14976.92|14856.92|9
1647689860000|2022-03-19 11:37:40|14977.93|14857.93|14979.3|14859.3|14979.3|14859.3|14977.93|14857.93|8
1647689870000|2022-03-19 11:37:50|14979.52|14859.52|14978.91|14858.91|14979.64|14859.64|14978.73|14858.73|8
1647689880000|2022-03-19 11:38:00|14978.82|14858.82|14979.93|14859.93|14980.02|14860.02|14978.58|14858.58|8
1647689890000|2022-03-19 11:38:10|14979.84|14859.84|14980.27|14860.27|14980.36|14860.36|14979.84|14859.84|7
1647689900000|2022-03-19 11:38:20|14980.47|14860.47|14980.82|14860.82|14980.82|14860.82|14979.98|14859.98|10
1647689910000|2022-03-19 11:38:30|14980.71|14860.71|14981.29|14861.29|14981.29|14861.29|14980.71|14860.71|7
1647689920000|2022-03-19 11:38:40|14981.19|14861.19|14981.49|14861.49|14982.04|14862.04|14981.19|14861.19|10
1647689930000|2022-03-19 11:38:50|14981.73|14861.73|14982.84|14862.84|14982.84|14862.84|14981.46|14861.46|10
1647689940000|2022-03-19 11:39:00|14982.85|14862.85|14983.38|14863.38|14983.38|14863.38|14982.82|14862.82|9
1647689950000|2022-03-19 11:39:10|14983.57|14863.57|14984.76|14864.76|14984.76|14864.76|14982.02|14862.02|8
1647689960000|2022-03-19 11:39:20|14987.06|14867.06|14985.72|14865.72|14987.06|14867.06|14985.72|14865.72|10
1647689970000|2022-03-19 11:39:30|14985.57|14865.57|14985.27|14865.27|14985.6|14865.6|14985.18|14865.18|10
1647689980000|2022-03-19 11:39:40|14985.48|14865.48|14986.59|14866.59|14986.59|14866.59|14985.48|14865.48|10
1647689990000|2022-03-19 11:39:50|14985.73|14865.73|14986.59|14866.59|14986.59|14866.59|14985.73|14865.73|6
1647690000000|2022-03-19 11:40:00|14986.63|14866.63|14984.58|14864.58|14986.63|14866.63|14984.58|14864.58|7
1647690010000|2022-03-19 11:40:10|14984.52|14864.52|14984.89|14864.89|14985.17|14865.17|14984|14864|9
1647690020000|2022-03-19 11:40:20|14985.11|14865.11|14984.64|14864.64|14985.11|14865.11|14984.57|14864.57|6
1647690030000|2022-03-19 11:40:30|14984.37|14864.37|14982.33|14862.33|14984.37|14864.37|14982.33|14862.33|9
1647690040000|2022-03-19 11:40:40|14982.35|14862.35|14982.79|14862.79|14982.79|14862.79|14982.23|14862.23|8
1647690050000|2022-03-19 11:40:50|14982.25|14862.25|14982.11|14862.11|14983.07|14863.07|14982.04|14862.04|9
1647690060000|2022-03-19 11:41:00|14981.98|14861.98|14980.58|14860.58|14981.98|14861.98|14980.45|14860.45|9
1647690070000|2022-03-19 11:41:10|14980.64|14860.64|14981.34|14861.34|14981.74|14861.74|14980.64|14860.64|6
1647690080000|2022-03-19 11:41:20|14981.47|14861.47|14981.62|14861.62|14981.68|14861.68|14981.47|14861.47|7
1647690090000|2022-03-19 11:41:30|14981.64|14861.64|14980.64|14860.64|14981.64|14861.64|14980.14|14860.14|9
1647690100000|2022-03-19 11:41:40|14980.8|14860.8|14980.47|14860.47|14980.8|14860.8|14980.45|14860.45|9
1647690110000|2022-03-19 11:41:50|14980.79|14860.79|14980.93|14860.93|14981.06|14861.06|14980.3|14860.3|7
1647690120000|2022-03-19 11:42:00|14980.92|14860.92|14980.65|14860.65|14981.32|14861.32|14980.65|14860.65|8
1647690130000|2022-03-19 11:42:10|14980.38|14860.38|14980.55|14860.55|14980.68|14860.68|14980.05|14860.05|7
1647690140000|2022-03-19 11:42:20|14980.54|14860.54|14981.03|14861.03|14981.65|14861.65|14980.54|14860.54|10
1647690150000|2022-03-19 11:42:30|14980.98|14860.98|14980.99|14860.99|14981.04|14861.04|14980.52|14860.52|8
1647690160000|2022-03-19 11:42:40|14980.97|14860.97|14981|14861|14981.01|14861.01|14980.97|14860.97|4
1647690170000|2022-03-19 11:42:50|14980.71|14860.71|14980.06|14860.06|14980.71|14860.71|14980.06|14860.06|10
1647690180000|2022-03-19 11:43:00|14980.18|14860.18|14980.06|14860.06|14980.18|14860.18|14979.89|14859.89|9
1647690190000|2022-03-19 11:43:10|14979.72|14859.72|14980.15|14860.15|14980.18|14860.18|14979.65|14859.65|8
1647690200000|2022-03-19 11:43:20|14980.12|14860.12|14980.15|14860.15|14980.15|14860.15|14980.09|14860.09|7
1647690210000|2022-03-19 11:43:30|14980.14|14860.14|14981.24|14861.24|14981.24|14861.24|14979.39|14859.39|8
1647690220000|2022-03-19 11:43:40|14981.63|14861.63|14979.04|14859.04|14982.08|14862.08|14979.04|14859.04|10
1647690230000|2022-03-19 11:43:50|14979.33|14859.33|14980.9|14860.9|14980.94|14860.94|14979.33|14859.33|9
1647690240000|2022-03-19 11:44:00|14980.62|14860.62|14981.9|14861.9|14981.9|14861.9|14980.62|14860.62|8
1647690250000|2022-03-19 11:44:10|14981.98|14861.98|14981.85|14861.85|14981.98|14861.98|14981.65|14861.65|8
1647690260000|2022-03-19 11:44:20|14982.05|14862.05|14984.99|14864.99|14984.99|14864.99|14982.05|14862.05|8
1647690270000|2022-03-19 11:44:30|14984.85|14864.85|14985.86|14865.86|14985.86|14865.86|14984.85|14864.85|10
1647690280000|2022-03-19 11:44:40|14985.82|14865.82|14988.32|14868.32|14988.32|14868.32|14985.82|14865.82|9
1647690290000|2022-03-19 11:44:50|14988.21|14868.21|14987.27|14867.27|14988.25|14868.25|14987.27|14867.27|9
1647690300000|2022-03-19 11:45:00|14987.79|14867.79|14985.91|14865.91|14988.37|14868.37|14985.91|14865.91|10
1647690310000|2022-03-19 11:45:10|14985.74|14865.74|14981.88|14861.88|14985.81|14865.81|14981.88|14861.88|10
1647690320000|2022-03-19 11:45:20|14981.5|14861.5|14979.93|14859.93|14981.59|14861.59|14979.93|14859.93|9
1647690330000|2022-03-19 11:45:30|14979.83|14859.83|14978.95|14858.95|14979.83|14859.83|14978.7|14858.7|9
1647690340000|2022-03-19 11:45:40|14978.91|14858.91|14978.62|14858.62|14979.11|14859.11|14978.47|14858.47|10
1647690350000|2022-03-19 11:45:50|14978.39|14858.39|14978.41|14858.41|14978.81|14858.81|14978.32|14858.32|9
1647690360000|2022-03-19 11:46:00|14978.51|14858.51|14979.47|14859.47|14980.4|14860.4|14978.51|14858.51|10
1647690370000|2022-03-19 11:46:10|14979.38|14859.38|14978.23|14858.23|14980.31|14860.31|14978.23|14858.23|7
1647690380000|2022-03-19 11:46:20|14978.06|14858.06|14975.96|14855.96|14978.06|14858.06|14975.96|14855.96|10
1647690390000|2022-03-19 11:46:30|14975.92|14855.92|14976.4|14856.4|14976.4|14856.4|14975.63|14855.63|10
1647690400000|2022-03-19 11:46:40|14976.1|14856.1|14976.52|14856.52|14976.54|14856.54|14975.56|14855.56|10
1647690410000|2022-03-19 11:46:50|14976.4|14856.4|14978.82|14858.82|14979.34|14859.34|14976.4|14856.4|8
1647690420000|2022-03-19 11:47:00|14978.8|14858.8|14977.5|14857.5|14978.86|14858.86|14977.5|14857.5|10
1647690430000|2022-03-19 11:47:10|14977.54|14857.54|14979.69|14859.69|14979.69|14859.69|14977.35|14857.35|8
1647690440000|2022-03-19 11:47:20|14979.37|14859.37|14978.26|14858.26|14979.67|14859.67|14978.26|14858.26|9
1647690450000|2022-03-19 11:47:30|14978.01|14858.01|14979.09|14859.09|14979.43|14859.43|14978.01|14858.01|8
1647690460000|2022-03-19 11:47:40|14979.86|14859.86|14978.55|14858.55|14979.86|14859.86|14978.41|14858.41|9
1647690470000|2022-03-19 11:47:50|14978.4|14858.4|14975.97|14855.97|14978.4|14858.4|14975.92|14855.92|9
1647690480000|2022-03-19 11:48:00|14975.78|14855.78|14975.79|14855.79|14975.79|14855.79|14975.01|14855.01|9
1647690490000|2022-03-19 11:48:10|14975.75|14855.75|14975.9|14855.9|14976.8|14856.8|14975.68|14855.68|9
1647690500000|2022-03-19 11:48:20|14976|14856|14977.48|14857.48|14977.48|14857.48|14975.51|14855.51|9
1647690510000|2022-03-19 11:48:30|14977.23|14857.23|14977.2|14857.2|14977.66|14857.66|14977.2|14857.2|8
1647690520000|2022-03-19 11:48:40|14977.3|14857.3|14978.05|14858.05|14978.15|14858.15|14977.29|14857.29|7
1647690530000|2022-03-19 11:48:50|14978.23|14858.23|14978.28|14858.28|14979.18|14859.18|14978.17|14858.17|6
1647690540000|2022-03-19 11:49:00|14977.88|14857.88|14976.75|14856.75|14978.02|14858.02|14976.75|14856.75|9
1647690550000|2022-03-19 11:49:10|14976.52|14856.52|14976.31|14856.31|14976.78|14856.78|14976.31|14856.31|8
1647690560000|2022-03-19 11:49:20|14976.18|14856.18|14975.67|14855.67|14976.18|14856.18|14975.67|14855.67|8
1647690570000|2022-03-19 11:49:30|14975.62|14855.62|14978.03|14858.03|14978.03|14858.03|14975.62|14855.62|8
1647690580000|2022-03-19 11:49:40|14978.13|14858.13|14978.26|14858.26|14978.54|14858.54|14978.13|14858.13|7
1647690590000|2022-03-19 11:49:50|14978.74|14858.74|14979.21|14859.21|14979.66|14859.66|14978.66|14858.66|10
1647690600000|2022-03-19 11:50:00|14979.33|14859.33|14980.48|14860.48|14980.48|14860.48|14979.28|14859.28|9
1647690610000|2022-03-19 11:50:10|14980.43|14860.43|14978.47|14858.47|14980.5|14860.5|14978.47|14858.47|8
1647690620000|2022-03-19 11:50:20|14978.38|14858.38|14975.98|14855.98|14978.38|14858.38|14975.98|14855.98|10
1647690630000|2022-03-19 11:50:30|14976.02|14856.02|14976.04|14856.04|14976.35|14856.35|14975.76|14855.76|10
1647690640000|2022-03-19 11:50:40|14975.62|14855.62|14976.02|14856.02|14976.02|14856.02|14975.15|14855.15|10
1647690650000|2022-03-19 11:50:50|14976.25|14856.25|14976.94|14856.94|14977.05|14857.05|14975.54|14855.54|8
1647690660000|2022-03-19 11:51:00|14977.03|14857.03|14978.12|14858.12|14978.12|14858.12|14977.03|14857.03|9
1647690670000|2022-03-19 11:51:10|14978.19|14858.19|14977.95|14857.95|14978.19|14858.19|14977.43|14857.43|9
1647690680000|2022-03-19 11:51:20|14977.97|14857.97|14979.05|14859.05|14979.73|14859.73|14977.97|14857.97|9
1647690690000|2022-03-19 11:51:30|14978.82|14858.82|14978.08|14858.08|14978.82|14858.82|14978.08|14858.08|9
1647690700000|2022-03-19 11:51:40|14978.03|14858.03|14974.62|14854.62|14978.03|14858.03|14974.62|14854.62|10
1647690710000|2022-03-19 11:51:50|14974.44|14854.44|14973.1|14853.1|14974.59|14854.59|14972.68|14852.68|10
1647690720000|2022-03-19 11:52:00|14972.87|14852.87|14971.42|14851.42|14973.5|14853.5|14971.29|14851.29|10
1647690730000|2022-03-19 11:52:10|14971.48|14851.48|14971.51|14851.51|14971.51|14851.51|14971.19|14851.19|9
1647690740000|2022-03-19 11:52:20|14971.89|14851.89|14972.2|14852.2|14972.2|14852.2|14971.51|14851.51|10
1647690750000|2022-03-19 11:52:30|14972.04|14852.04|14973.89|14853.89|14973.89|14853.89|14972.01|14852.01|10
1647690760000|2022-03-19 11:52:40|14974.17|14854.17|14974.25|14854.25|14974.6|14854.6|14974.1|14854.1|8
1647690770000|2022-03-19 11:52:50|14975.16|14855.16|14974.57|14854.57|14975.16|14855.16|14974.07|14854.07|8
1647690780000|2022-03-19 11:53:00|14974.67|14854.67|14975.99|14855.99|14975.99|14855.99|14974.67|14854.67|9
1647690790000|2022-03-19 11:53:10|14975.98|14855.98|14974.9|14854.9|14976.11|14856.11|14974.9|14854.9|9
1647690800000|2022-03-19 11:53:20|14974.98|14854.98|14974.88|14854.88|14975.87|14855.87|14974.77|14854.77|8
1647690810000|2022-03-19 11:53:30|14975.04|14855.04|14973.9|14853.9|14975.04|14855.04|14973.9|14853.9|7
1647690820000|2022-03-19 11:53:40|14973.96|14853.96|14975.26|14855.26|14975.26|14855.26|14973.65|14853.65|9
1647690830000|2022-03-19 11:53:50|14975.34|14855.34|14974.37|14854.37|14975.88|14855.88|14974.27|14854.27|10
1647690840000|2022-03-19 11:54:00|14974.15|14854.15|14973.72|14853.72|14974.58|14854.58|14973.72|14853.72|10
1647690850000|2022-03-19 11:54:10|14973.64|14853.64|14973.92|14853.92|14973.95|14853.95|14973.6|14853.6|6
1647690860000|2022-03-19 11:54:20|14973.93|14853.93|14974.29|14854.29|14974.35|14854.35|14973.93|14853.93|8
1647690870000|2022-03-19 11:54:30|14974.25|14854.25|14974.59|14854.59|14974.59|14854.59|14974.25|14854.25|9
1647690880000|2022-03-19 11:54:40|14974.72|14854.72|14975.82|14855.82|14976.63|14856.63|14974.72|14854.72|10
1647690890000|2022-03-19 11:54:50|14976.08|14856.08|14976.48|14856.48|14976.48|14856.48|14976.08|14856.08|7
1647690900000|2022-03-19 11:55:00|14976.41|14856.41|14978.59|14858.59|14978.59|14858.59|14976.41|14856.41|9
1647690910000|2022-03-19 11:55:10|14979|14859|14979.19|14859.19|14979.45|14859.45|14978.65|14858.65|10
1647690920000|2022-03-19 11:55:20|14978.92|14858.92|14978.42|14858.42|14978.92|14858.92|14978.42|14858.42|9
1647690930000|2022-03-19 11:55:30|14978.55|14858.55|14978.58|14858.58|14978.89|14858.89|14978.41|14858.41|7
1647690940000|2022-03-19 11:55:40|14978.57|14858.57|14979.54|14859.54|14980.1|14860.1|14978.57|14858.57|9
1647690950000|2022-03-19 11:55:50|14979.55|14859.55|14980.53|14860.53|14980.63|14860.63|14979.29|14859.29|10
1647690960000|2022-03-19 11:56:00|14980.45|14860.45|14980.55|14860.55|14980.66|14860.66|14980.34|14860.34|9
1647690970000|2022-03-19 11:56:10|14980.54|14860.54|14980.58|14860.58|14980.64|14860.64|14980.29|14860.29|9
1647690980000|2022-03-19 11:56:20|14979.54|14859.54|14977.8|14857.8|14979.54|14859.54|14977.65|14857.65|10
1647690990000|2022-03-19 11:56:30|14977.33|14857.33|14974.5|14854.5|14977.33|14857.33|14974.5|14854.5|10
1647691000000|2022-03-19 11:56:40|14974.43|14854.43|14975.36|14855.36|14975.36|14855.36|14973.81|14853.81|10
1647691010000|2022-03-19 11:56:50|14975.22|14855.22|14975.46|14855.46|14975.46|14855.46|14975.12|14855.12|6
1647691020000|2022-03-19 11:57:00|14975.14|14855.14|14974.31|14854.31|14975.22|14855.22|14974.23|14854.23|10
1647691030000|2022-03-19 11:57:10|14974.25|14854.25|14973.81|14853.81|14974.34|14854.34|14973.81|14853.81|9
1647691040000|2022-03-19 11:57:20|14973.76|14853.76|14972.79|14852.79|14973.76|14853.76|14972.68|14852.68|9
1647691050000|2022-03-19 11:57:30|14972.85|14852.85|14972.92|14852.92|14972.93|14852.93|14972.39|14852.39|9
1647691060000|2022-03-19 11:57:40|14972.93|14852.93|14972.91|14852.91|14973.3|14853.3|14972.91|14852.91|10
1647691070000|2022-03-19 11:57:50|14972.92|14852.92|14972.71|14852.71|14973.45|14853.45|14972.44|14852.44|10
1647691080000|2022-03-19 11:58:00|14972.89|14852.89|14973.34|14853.34|14973.34|14853.34|14972.88|14852.88|9
1647691090000|2022-03-19 11:58:10|14973.37|14853.37|14975.73|14855.73|14975.73|14855.73|14973.37|14853.37|9
1647691100000|2022-03-19 11:58:20|14975.92|14855.92|14976.96|14856.96|14976.96|14856.96|14975.84|14855.84|10
1647691110000|2022-03-19 11:58:30|14977.04|14857.04|14977.67|14857.67|14977.67|14857.67|14977.04|14857.04|10
1647691120000|2022-03-19 11:58:40|14977.73|14857.73|14977.31|14857.31|14977.79|14857.79|14977.3|14857.3|9
1647691130000|2022-03-19 11:58:50|14977.08|14857.08|14976.82|14856.82|14977.08|14857.08|14976.8|14856.8|7
1647691140000|2022-03-19 11:59:00|14977.15|14857.15|14976.12|14856.12|14977.21|14857.21|14975.73|14855.73|9
1647691150000|2022-03-19 11:59:10|14976.29|14856.29|14978.36|14858.36|14978.36|14858.36|14976.29|14856.29|10
1647691160000|2022-03-19 11:59:20|14978.55|14858.55|14979.48|14859.48|14979.48|14859.48|14978.55|14858.55|10
1647691170000|2022-03-19 11:59:30|14979.58|14859.58|14981.43|14861.43|14981.43|14861.43|14979.55|14859.55|9
1647691180000|2022-03-19 11:59:40|14981.77|14861.77|14982.3|14862.3|14982.3|14862.3|14981.77|14861.77|9
1647691190000|2022-03-19 11:59:50|14982.29|14862.29|14982.64|14862.64|14982.64|14862.64|14981.42|14861.42|10
1647691200000|2022-03-19 12:00:00|14982.91|14862.91|14981.43|14861.43|14983.15|14863.15|14981.43|14861.43|10
1647691210000|2022-03-19 12:00:10|14980.93|14860.93|14976.39|14856.39|14980.93|14860.93|14976.39|14856.39|10
1647691220000|2022-03-19 12:00:20|14975.4|14855.4|14974.07|14854.07|14975.4|14855.4|14974.07|14854.07|10
1647691230000|2022-03-19 12:00:30|14974.72|14854.72|14972.8|14852.8|14975.31|14855.31|14972.8|14852.8|10
1647691240000|2022-03-19 12:00:40|14972.83|14852.83|14972.17|14852.17|14972.83|14852.83|14971.81|14851.81|10
1647691250000|2022-03-19 12:00:50|14971.69|14851.69|14971.59|14851.59|14971.72|14851.72|14971.38|14851.38|10
1647691260000|2022-03-19 12:01:00|14971.13|14851.13|14970.81|14850.81|14971.2|14851.2|14970.81|14850.81|8
1647691270000|2022-03-19 12:01:10|14970.93|14850.93|14970.34|14850.34|14970.93|14850.93|14970.34|14850.34|10
1647691280000|2022-03-19 12:01:20|14970.49|14850.49|14972.28|14852.28|14972.42|14852.42|14970.41|14850.41|8
1647691290000|2022-03-19 12:01:30|14972.24|14852.24|14971.73|14851.73|14972.87|14852.87|14971.68|14851.68|10
1647691300000|2022-03-19 12:01:40|14971.4|14851.4|14968.11|14848.11|14971.4|14851.4|14968.11|14848.11|10
1647691310000|2022-03-19 12:01:50|14967.96|14847.96|14968.08|14848.08|14968.08|14848.08|14967.54|14847.54|9
1647691320000|2022-03-19 12:02:00|14969.23|14849.23|14972.58|14852.58|14972.61|14852.61|14969.23|14849.23|10
1647691330000|2022-03-19 12:02:10|14972.56|14852.56|14972.97|14852.97|14972.97|14852.97|14972.26|14852.26|10
1647691340000|2022-03-19 12:02:20|14973.02|14853.02|14972.74|14852.74|14973.02|14853.02|14972.67|14852.67|8
1647691350000|2022-03-19 12:02:30|14972.58|14852.58|14970.01|14850.01|14972.68|14852.68|14969.92|14849.92|10
1647691360000|2022-03-19 12:02:40|14969.99|14849.99|14971.2|14851.2|14971.53|14851.53|14969.99|14849.99|10
1647691370000|2022-03-19 12:02:50|14971.13|14851.13|14971.72|14851.72|14971.83|14851.83|14971.12|14851.12|9
1647691380000|2022-03-19 12:03:00|14971.7|14851.7|14971.63|14851.63|14971.7|14851.7|14970.91|14850.91|9
1647691390000|2022-03-19 12:03:10|14971.66|14851.66|14974.12|14854.12|14974.12|14854.12|14971.66|14851.66|10
1647691400000|2022-03-19 12:03:20|14975.03|14855.03|14976.77|14856.77|14976.77|14856.77|14975.03|14855.03|9
1647691410000|2022-03-19 12:03:30|14976.76|14856.76|14976.26|14856.26|14976.85|14856.85|14976.26|14856.26|9
1647691420000|2022-03-19 12:03:40|14976.37|14856.37|14977.07|14857.07|14977.2|14857.2|14976.29|14856.29|8
1647691430000|2022-03-19 12:03:50|14976.89|14856.89|14976.16|14856.16|14977.15|14857.15|14974.49|14854.49|10
1647691440000|2022-03-19 12:04:00|14976.56|14856.56|14977.3|14857.3|14977.3|14857.3|14976.56|14856.56|10
1647691450000|2022-03-19 12:04:10|14977.37|14857.37|14977.85|14857.85|14979.18|14859.18|14977.37|14857.37|9
1647691460000|2022-03-19 12:04:20|14977.79|14857.79|14976.49|14856.49|14977.79|14857.79|14976.49|14856.49|10
1647691470000|2022-03-19 12:04:30|14976.02|14856.02|14976.87|14856.87|14976.87|14856.87|14975.32|14855.32|10
1647691480000|2022-03-19 12:04:40|14977.47|14857.47|14976.32|14856.32|14977.8|14857.8|14976.32|14856.32|10
1647691490000|2022-03-19 12:04:50|14975.7|14855.7|14978.33|14858.33|14978.33|14858.33|14975.7|14855.7|9
1647691500000|2022-03-19 12:05:00|14978.39|14858.39|14978.58|14858.58|14979.01|14859.01|14978.39|14858.39|9
1647691510000|2022-03-19 12:05:10|14978.73|14858.73|14978.95|14858.95|14981.15|14861.15|14978.52|14858.52|8
1647691520000|2022-03-19 12:05:20|14978.72|14858.72|14978.01|14858.01|14978.78|14858.78|14978.01|14858.01|10
1647691530000|2022-03-19 12:05:30|14977.82|14857.82|14976.61|14856.61|14977.82|14857.82|14976.61|14856.61|8
1647691540000|2022-03-19 12:05:40|14976.45|14856.45|14976.62|14856.62|14976.62|14856.62|14976.04|14856.04|8
1647691550000|2022-03-19 12:05:50|14976.97|14856.97|14974.43|14854.43|14976.97|14856.97|14974.43|14854.43|10
1647691560000|2022-03-19 12:06:00|14973.9|14853.9|14974.17|14854.17|14974.17|14854.17|14972.62|14852.62|10
1647691570000|2022-03-19 12:06:10|14974.29|14854.29|14974.68|14854.68|14974.71|14854.71|14974.26|14854.26|10
1647691580000|2022-03-19 12:06:20|14974.9|14854.9|14973.99|14853.99|14974.9|14854.9|14973.99|14853.99|9
1647691590000|2022-03-19 12:06:30|14974.03|14854.03|14974.55|14854.55|14974.55|14854.55|14974.03|14854.03|9
1647691600000|2022-03-19 12:06:40|14974.56|14854.56|14974.07|14854.07|14974.56|14854.56|14972.37|14852.37|10
1647691610000|2022-03-19 12:06:50|14974.26|14854.26|14975.16|14855.16|14975.16|14855.16|14974.06|14854.06|9
1647691620000|2022-03-19 12:07:00|14975.15|14855.15|14975.28|14855.28|14975.49|14855.49|14975|14855|10
1647691630000|2022-03-19 12:07:10|14975.19|14855.19|14976.32|14856.32|14976.34|14856.34|14975.19|14855.19|8
1647691640000|2022-03-19 12:07:20|14976.63|14856.63|14977.04|14857.04|14977.04|14857.04|14976.58|14856.58|10
1647691650000|2022-03-19 12:07:30|14977.01|14857.01|14976.38|14856.38|14977.01|14857.01|14976.14|14856.14|5
1647691660000|2022-03-19 12:07:40|14976.49|14856.49|14976.47|14856.47|14976.49|14856.49|14976.34|14856.34|8
1647691670000|2022-03-19 12:07:50|14976.26|14856.26|14976.17|14856.17|14976.73|14856.73|14975.96|14855.96|8
1647691680000|2022-03-19 12:08:00|14976.12|14856.12|14975.85|14855.85|14976.12|14856.12|14975.34|14855.34|10
1647691690000|2022-03-19 12:08:10|14975.89|14855.89|14976.02|14856.02|14976.02|14856.02|14974.88|14854.88|9
1647691700000|2022-03-19 12:08:20|14976.04|14856.04|14976.33|14856.33|14976.33|14856.33|14975.97|14855.97|6
1647691710000|2022-03-19 12:08:30|14976.09|14856.09|14975.69|14855.69|14976.17|14856.17|14975.69|14855.69|9
1647691720000|2022-03-19 12:08:40|14975.37|14855.37|14976.44|14856.44|14976.44|14856.44|14975.37|14855.37|10
1647691730000|2022-03-19 12:08:50|14975.5|14855.5|14975.65|14855.65|14975.79|14855.79|14975.42|14855.42|9
1647691740000|2022-03-19 12:09:00|14975.58|14855.58|14975.07|14855.07|14975.71|14855.71|14975.07|14855.07|9
1647691750000|2022-03-19 12:09:10|14974.8|14854.8|14973.96|14853.96|14974.8|14854.8|14973.96|14853.96|9
1647691760000|2022-03-19 12:09:20|14973.75|14853.75|14974.09|14854.09|14974.09|14854.09|14973.67|14853.67|9
1647691770000|2022-03-19 12:09:30|14974.19|14854.19|14974.5|14854.5|14974.5|14854.5|14974.13|14854.13|7
1647691780000|2022-03-19 12:09:40|14974.35|14854.35|14974.55|14854.55|14974.55|14854.55|14973.9|14853.9|7
1647691790000|2022-03-19 12:09:50|14974.61|14854.61|14975.86|14855.86|14975.86|14855.86|14974.35|14854.35|8
1647691800000|2022-03-19 12:10:00|14976.21|14856.21|14976.48|14856.48|14976.67|14856.67|14976.21|14856.21|10
1647691810000|2022-03-19 12:10:10|14976.58|14856.58|14975.8|14855.8|14976.58|14856.58|14975.58|14855.58|8
1647691820000|2022-03-19 12:10:20|14975.79|14855.79|14975.63|14855.63|14975.79|14855.79|14975.57|14855.57|8
1647691830000|2022-03-19 12:10:30|14975.92|14855.92|14976.17|14856.17|14976.23|14856.23|14975.88|14855.88|10
1647691840000|2022-03-19 12:10:40|14976.2|14856.2|14976.27|14856.27|14976.28|14856.28|14976.15|14856.15|8
1647691850000|2022-03-19 12:10:50|14976.59|14856.59|14977.43|14857.43|14977.43|14857.43|14976.59|14856.59|8
1647691860000|2022-03-19 12:11:00|14977.46|14857.46|14977.52|14857.52|14977.71|14857.71|14977.39|14857.39|8
1647691870000|2022-03-19 12:11:10|14977.46|14857.46|14977.63|14857.63|14977.88|14857.88|14977.44|14857.44|8
1647691880000|2022-03-19 12:11:20|14977.59|14857.59|14978.91|14858.91|14978.91|14858.91|14977.59|14857.59|9
1647691890000|2022-03-19 12:11:30|14978.97|14858.97|14977.57|14857.57|14979|14859|14977.57|14857.57|10
1647691900000|2022-03-19 12:11:40|14977.61|14857.61|14977.77|14857.77|14977.88|14857.88|14977.6|14857.6|6
1647691910000|2022-03-19 12:11:50|14977.96|14857.96|14979.36|14859.36|14979.38|14859.38|14977.96|14857.96|8
1647691920000|2022-03-19 12:12:00|14979.22|14859.22|14980.27|14860.27|14980.27|14860.27|14979.22|14859.22|9
1647691930000|2022-03-19 12:12:10|14980.15|14860.15|14980.2|14860.2|14980.3|14860.3|14979.89|14859.89|9
1647691940000|2022-03-19 12:12:20|14980.71|14860.71|14980.82|14860.82|14980.85|14860.85|14980.52|14860.52|9
1647691950000|2022-03-19 12:12:30|14981.27|14861.27|14981.59|14861.59|14982.21|14862.21|14981.27|14861.27|8
1647691960000|2022-03-19 12:12:40|14981.6|14861.6|14982.93|14862.93|14982.93|14862.93|14981.6|14861.6|9
1647691970000|2022-03-19 12:12:50|14983.04|14863.04|14984.96|14864.96|14984.96|14864.96|14983.01|14863.01|8
1647691980000|2022-03-19 12:13:00|14985.01|14865.01|14984.15|14864.15|14985.41|14865.41|14984.15|14864.15|7
1647691990000|2022-03-19 12:13:10|14983.92|14863.92|14983.97|14863.97|14984.77|14864.77|14983.79|14863.79|10
1647692000000|2022-03-19 12:13:20|14984.29|14864.29|14984.38|14864.38|14984.52|14864.52|14984.29|14864.29|10
1647692010000|2022-03-19 12:13:30|14984.04|14864.04|14983.26|14863.26|14984.04|14864.04|14983.15|14863.15|8
1647692020000|2022-03-19 12:13:40|14983.3|14863.3|14984.66|14864.66|14984.66|14864.66|14983.3|14863.3|9
1647692030000|2022-03-19 12:13:50|14984.7|14864.7|14985.44|14865.44|14985.51|14865.51|14984.7|14864.7|10
1647692040000|2022-03-19 12:14:00|14985.49|14865.49|14986.54|14866.54|14986.59|14866.59|14985.49|14865.49|7
1647692050000|2022-03-19 12:14:10|14986.65|14866.65|14989.29|14869.29|14989.29|14869.29|14986.65|14866.65|8
1647692060000|2022-03-19 12:14:20|14989.62|14869.62|14990.82|14870.82|14990.82|14870.82|14989.62|14869.62|9
1647692070000|2022-03-19 12:14:30|14990.9|14870.9|14992.8|14872.8|14992.81|14872.81|14990.9|14870.9|10
1647692080000|2022-03-19 12:14:40|14994.65|14874.65|15001.47|14881.47|15001.47|14881.47|14994.65|14874.65|10
1647692090000|2022-03-19 12:14:50|15001.7|14881.7|15001.68|14881.68|15002|14882|15001.12|14881.12|10
1647692100000|2022-03-19 12:15:00|15001.6|14881.6|15000.45|14880.45|15002.31|14882.31|15000.44|14880.44|10
1647692110000|2022-03-19 12:15:10|15000.39|14880.39|15000.37|14880.37|15000.98|14880.98|15000.23|14880.23|9
1647692120000|2022-03-19 12:15:20|15000.2|14880.2|14996.63|14876.63|15000.2|14880.2|14996.63|14876.63|10
1647692130000|2022-03-19 12:15:30|14996.67|14876.67|14996.15|14876.15|14996.97|14876.97|14996.15|14876.15|10
1647692140000|2022-03-19 12:15:40|14996.08|14876.08|14995.8|14875.8|14996.48|14876.48|14994.83|14874.83|10
1647692150000|2022-03-19 12:15:50|14995.89|14875.89|14996.11|14876.11|14997.02|14877.02|14995.89|14875.89|9
1647692160000|2022-03-19 12:16:00|14996|14876|14996.11|14876.11|14996.46|14876.46|14995.9|14875.9|10
1647692170000|2022-03-19 12:16:10|14995.89|14875.89|14995.97|14875.97|14995.98|14875.98|14995.76|14875.76|9
1647692180000|2022-03-19 12:16:20|14995.83|14875.83|14995.69|14875.69|14995.87|14875.87|14995.69|14875.69|7
1647692190000|2022-03-19 12:16:30|14995.88|14875.88|14996.17|14876.17|14996.17|14876.17|14995.69|14875.69|9
1647692200000|2022-03-19 12:16:40|14996.36|14876.36|14997.53|14877.53|14997.53|14877.53|14996.36|14876.36|9
1647692210000|2022-03-19 12:16:50|14997.46|14877.46|14997.26|14877.26|14997.95|14877.95|14997.14|14877.14|10
1647692220000|2022-03-19 12:17:00|14997.07|14877.07|14998.23|14878.23|14998.6|14878.6|14996.77|14876.77|10
1647692230000|2022-03-19 12:17:10|14998.19|14878.19|14999.1|14879.1|14999.1|14879.1|14998.09|14878.09|10
1647692240000|2022-03-19 12:17:20|14998|14878|15000.49|14880.49|15000.49|14880.49|14997.39|14877.39|10
1647692250000|2022-03-19 12:17:30|15000.57|14880.57|15002.91|14882.91|15002.91|14882.91|15000.57|14880.57|8
1647692260000|2022-03-19 12:17:40|15003.13|14883.13|15004.37|14884.37|15004.37|14884.37|15003.13|14883.13|8
1647692270000|2022-03-19 12:17:50|15004.42|14884.42|15006.24|14886.24|15006.89|14886.89|15004.42|14884.42|8
1647692280000|2022-03-19 12:18:00|15006.25|14886.25|15008.33|14888.33|15008.33|14888.33|15005.95|14885.95|10
1647692290000|2022-03-19 12:18:10|15008.1|14888.1|15007.61|14887.61|15008.6|14888.6|15007.61|14887.61|9
1647692300000|2022-03-19 12:18:20|15007.48|14887.48|15008.27|14888.27|15008.43|14888.43|15007.15|14887.15|10
1647692310000|2022-03-19 12:18:30|15007.91|14887.91|15009.11|14889.11|15009.11|14889.11|15007.91|14887.91|10
1647692320000|2022-03-19 12:18:40|15009.53|14889.53|15012.57|14892.57|15012.57|14892.57|15009.53|14889.53|10
1647692330000|2022-03-19 12:18:50|15012.58|14892.58|15012.93|14892.93|15013.16|14893.16|15012.58|14892.58|9
1647692340000|2022-03-19 12:19:00|15012.92|14892.92|15012.89|14892.89|15012.92|14892.92|15012.65|14892.65|8
1647692350000|2022-03-19 12:19:10|15012.86|14892.86|15012.37|14892.37|15012.94|14892.94|15012.37|14892.37|10
1647692360000|2022-03-19 12:19:20|15012.25|14892.25|15012.74|14892.74|15012.81|14892.81|15012.11|14892.11|10
1647692370000|2022-03-19 12:19:30|15012.7|14892.7|15013.78|14893.78|15013.86|14893.86|15012.37|14892.37|9
1647692380000|2022-03-19 12:19:40|15013.82|14893.82|15013.66|14893.66|15013.82|14893.82|15013.57|14893.57|6
1647692390000|2022-03-19 12:19:50|15015.92|14895.92|15017.11|14897.11|15017.11|14897.11|15015.66|14895.66|10
1647692400000|2022-03-19 12:20:00|15016.49|14896.49|15018.47|14898.47|15018.52|14898.52|15015.82|14895.82|10
1647692410000|2022-03-19 12:20:10|15018.54|14898.54|15020.87|14900.87|15022.08|14902.08|15018.54|14898.54|10
1647692420000|2022-03-19 12:20:20|15020.46|14900.46|15023.16|14903.16|15023.35|14903.35|15020.46|14900.46|10
1647692430000|2022-03-19 12:20:30|15024.77|14904.77|15024.24|14904.24|15025.35|14905.35|15024|14904|9
1647692440000|2022-03-19 12:20:40|15023.98|14903.98|15022.83|14902.83|15023.98|14903.98|15022.83|14902.83|10
1647692450000|2022-03-19 12:20:50|15022.73|14902.73|15019.09|14899.09|15022.73|14902.73|15019.09|14899.09|10
1647692460000|2022-03-19 12:21:00|15018.39|14898.39|15019.49|14899.49|15019.58|14899.58|15018.29|14898.29|9
1647692470000|2022-03-19 12:21:10|15019.35|14899.35|15020.11|14900.11|15020.11|14900.11|15019.35|14899.35|9
1647692480000|2022-03-19 12:21:20|15020.38|14900.38|15020.76|14900.76|15020.76|14900.76|15020.3|14900.3|10
1647692490000|2022-03-19 12:21:30|15020.87|14900.87|15022.38|14902.38|15022.41|14902.41|15020.87|14900.87|8
1647692500000|2022-03-19 12:21:40|15022.13|14902.13|15024.96|14904.96|15024.96|14904.96|15021.93|14901.93|10
1647692510000|2022-03-19 12:21:50|15024.66|14904.66|15025.34|14905.34|15025.65|14905.65|15024.66|14904.66|10
1647692520000|2022-03-19 12:22:00|15025.35|14905.35|15025.99|14905.99|15026.18|14906.18|15025.35|14905.35|9
1647692530000|2022-03-19 12:22:10|15026.13|14906.13|15027.06|14907.06|15027.06|14907.06|15026.13|14906.13|8
1647692540000|2022-03-19 12:22:20|15025.7|14905.7|15025.01|14905.01|15025.7|14905.7|15024.91|14904.91|8
1647692550000|2022-03-19 12:22:30|15025.09|14905.09|15023.73|14903.73|15026.63|14906.63|15023.73|14903.73|10
1647692560000|2022-03-19 12:22:40|15023.89|14903.89|15021.89|14901.89|15023.96|14903.96|15021.89|14901.89|10
1647692570000|2022-03-19 12:22:50|15021.93|14901.93|15021.87|14901.87|15022.03|14902.03|15021.59|14901.59|10
1647692580000|2022-03-19 12:23:00|15022|14902|15022.99|14902.99|15023.01|14903.01|15021.99|14901.99|8
1647692590000|2022-03-19 12:23:10|15023.15|14903.15|15025.31|14905.31|15025.31|14905.31|15023.15|14903.15|10
1647692600000|2022-03-19 12:23:20|15025.41|14905.41|15027.82|14907.82|15027.82|14907.82|15025.41|14905.41|9
1647692610000|2022-03-19 12:23:30|15027.72|14907.72|15028.29|14908.29|15028.41|14908.41|15027.72|14907.72|10
1647692620000|2022-03-19 12:23:40|15028.45|14908.45|15029.46|14909.46|15029.46|14909.46|15028.31|14908.31|9
1647692630000|2022-03-19 12:23:50|15029.53|14909.53|15030.44|14910.44|15030.44|14910.44|15029.27|14909.27|10
1647692640000|2022-03-19 12:24:00|15030.88|14910.88|15030.94|14910.94|15031.1|14911.1|15030.88|14910.88|9
1647692650000|2022-03-19 12:24:10|15030.96|14910.96|15031.47|14911.47|15031.47|14911.47|15030.54|14910.54|9
1647692660000|2022-03-19 12:24:20|15031.46|14911.46|15031.24|14911.24|15031.67|14911.67|15030.91|14910.91|9
1647692670000|2022-03-19 12:24:30|15031.12|14911.12|15031.61|14911.61|15031.61|14911.61|15030.77|14910.77|10
1647692680000|2022-03-19 12:24:40|15031.49|14911.49|15031.94|14911.94|15031.94|14911.94|15031.33|14911.33|9
1647692690000|2022-03-19 12:24:50|15031.63|14911.63|15032.63|14912.63|15032.63|14912.63|15031.57|14911.57|10
1647692700000|2022-03-19 12:25:00|15033.6|14913.6|15031.92|14911.92|15033.65|14913.65|15031.92|14911.92|9
1647692710000|2022-03-19 12:25:10|15032.21|14912.21|15032.6|14912.6|15032.97|14912.97|15032.05|14912.05|10
1647692720000|2022-03-19 12:25:20|15032.68|14912.68|15033.23|14913.23|15033.29|14913.29|15032.67|14912.67|10
1647692730000|2022-03-19 12:25:30|15033.44|14913.44|15032.51|14912.51|15033.44|14913.44|15032.06|14912.06|10
1647692740000|2022-03-19 12:25:40|15032.43|14912.43|15033.37|14913.37|15033.39|14913.39|15032.43|14912.43|9
1647692750000|2022-03-19 12:25:50|15033.36|14913.36|15035.69|14915.69|15035.69|14915.69|15033.36|14913.36|9
1647692760000|2022-03-19 12:26:00|15035.81|14915.81|15037.03|14917.03|15037.03|14917.03|15035.6|14915.6|10
1647692770000|2022-03-19 12:26:10|15037.02|14917.02|15036.07|14916.07|15037.02|14917.02|15036.07|14916.07|9
1647692780000|2022-03-19 12:26:20|15035.85|14915.85|15035.19|14915.19|15036.01|14916.01|15035.19|14915.19|9
1647692790000|2022-03-19 12:26:30|15034.35|14914.35|15033.3|14913.3|15034.35|14914.35|15033|14913|8
1647692800000|2022-03-19 12:26:40|15033.71|14913.71|15033.61|14913.61|15033.82|14913.82|15033.53|14913.53|9
1647692810000|2022-03-19 12:26:50|15033.35|14913.35|15033.65|14913.65|15033.65|14913.65|15033.35|14913.35|8
1647692820000|2022-03-19 12:27:00|15034.05|14914.05|15033.44|14913.44|15034.05|14914.05|15033.39|14913.39|10
1647692830000|2022-03-19 12:27:10|15033.51|14913.51|15033.72|14913.72|15033.72|14913.72|15033.02|14913.02|10
1647692840000|2022-03-19 12:27:20|15033.88|14913.88|15037.83|14917.83|15037.83|14917.83|15033.88|14913.88|10
1647692850000|2022-03-19 12:27:30|15037.82|14917.82|15039.66|14919.66|15039.66|14919.66|15037.82|14917.82|10
1647692860000|2022-03-19 12:27:40|15040.28|14920.28|15038.81|14918.81|15040.28|14920.28|15038.81|14918.81|10
1647692870000|2022-03-19 12:27:50|15038.71|14918.71|15038.89|14918.89|15038.91|14918.91|15037.88|14917.88|9
1647692880000|2022-03-19 12:28:00|15038.36|14918.36|15038.94|14918.94|15039.05|14919.05|15038.2|14918.2|10
1647692890000|2022-03-19 12:28:10|15038.87|14918.87|15040.72|14920.72|15040.72|14920.72|15038.87|14918.87|10
1647692900000|2022-03-19 12:28:20|15040.55|14920.55|15040.02|14920.02|15040.55|14920.55|15040.02|14920.02|8
1647692910000|2022-03-19 12:28:30|15040.04|14920.04|15041.04|14921.04|15041.04|14921.04|15040.04|14920.04|10
1647692920000|2022-03-19 12:28:40|15041.29|14921.29|15043.43|14923.43|15043.43|14923.43|15041.29|14921.29|10
1647692930000|2022-03-19 12:28:50|15043.6|14923.6|15046.03|14926.03|15046.03|14926.03|15043.32|14923.32|10
1647692940000|2022-03-19 12:29:00|15046.32|14926.32|15048.98|14928.98|15049.01|14929.01|15046.3|14926.3|8
1647692950000|2022-03-19 12:29:10|15049.05|14929.05|15049.96|14929.96|15049.96|14929.96|15049.05|14929.05|7
1647692960000|2022-03-19 12:29:20|15049.87|14929.87|15051.18|14931.18|15051.27|14931.27|15049.85|14929.85|8
1647692970000|2022-03-19 12:29:30|15051.7|14931.7|15054.75|14934.75|15054.82|14934.82|15051.7|14931.7|9
1647692980000|2022-03-19 12:29:40|15054.76|14934.76|15055.32|14935.32|15055.49|14935.49|15054.36|14934.36|10
1647692990000|2022-03-19 12:29:50|15055.38|14935.38|15055.56|14935.56|15056.27|14936.27|15055.38|14935.38|9
1647693000000|2022-03-19 12:30:00|15055.73|14935.73|15057.99|14937.99|15058.06|14938.06|15055.56|14935.56|9
1647693010000|2022-03-19 12:30:10|15058.52|14938.52|15055.46|14935.46|15058.59|14938.59|15055.46|14935.46|10
1647693020000|2022-03-19 12:30:20|15054.69|14934.69|15052.16|14932.16|15054.69|14934.69|15052.16|14932.16|9
1647693030000|2022-03-19 12:30:30|15051.73|14931.73|15051.47|14931.47|15051.95|14931.95|15051.47|14931.47|10
1647693040000|2022-03-19 12:30:40|15051.33|14931.33|15049.6|14929.6|15051.33|14931.33|15049.59|14929.59|8
1647693050000|2022-03-19 12:30:50|15049.77|14929.77|15050.31|14930.31|15050.34|14930.34|15049.55|14929.55|9
1647693060000|2022-03-19 12:31:00|15050.39|14930.39|15051.13|14931.13|15051.16|14931.16|15050.32|14930.32|8
1647693070000|2022-03-19 12:31:10|15051.15|14931.15|15052.72|14932.72|15052.72|14932.72|15051.09|14931.09|9
1647693080000|2022-03-19 12:31:20|15052.74|14932.74|15055.75|14935.75|15055.75|14935.75|15052.59|14932.59|10
1647693090000|2022-03-19 12:31:30|15056.2|14936.2|15059.17|14939.17|15059.17|14939.17|15056.2|14936.2|10
1647693100000|2022-03-19 12:31:40|15059.11|14939.11|15058.93|14938.93|15059.17|14939.17|15058.93|14938.93|7
1647693110000|2022-03-19 12:31:50|15058.9|14938.9|15057.21|14937.21|15058.9|14938.9|15057.11|14937.11|9
1647693120000|2022-03-19 12:32:00|15056.95|14936.95|15057.73|14937.73|15058.35|14938.35|15056.95|14936.95|9
1647693130000|2022-03-19 12:32:10|15057.99|14937.99|15058.53|14938.53|15058.91|14938.91|15057.99|14937.99|10
1647693140000|2022-03-19 12:32:20|15058.96|14938.96|15058.65|14938.65|15059.01|14939.01|15058.31|14938.31|10
1647693150000|2022-03-19 12:32:30|15058.63|14938.63|15059.21|14939.21|15059.21|14939.21|15058.58|14938.58|9
1647693160000|2022-03-19 12:32:40|15060.02|14940.02|15060.26|14940.26|15060.68|14940.68|15060.02|14940.02|8
1647693170000|2022-03-19 12:32:50|15060.29|14940.29|15063.55|14943.55|15063.55|14943.55|15060.29|14940.29|10
1647693180000|2022-03-19 12:33:00|15063.73|14943.73|15067.32|14947.32|15067.32|14947.32|15063.26|14943.26|10
1647693190000|2022-03-19 12:33:10|15068.29|14948.29|15072.21|14952.21|15072.21|14952.21|15068.29|14948.29|10
1647693200000|2022-03-19 12:33:20|15072.3|14952.3|15074.31|14954.31|15074.31|14954.31|15072.3|14952.3|10
1647693210000|2022-03-19 12:33:30|15074.83|14954.83|15076.34|14956.34|15076.34|14956.34|15074.78|14954.78|10
1647693220000|2022-03-19 12:33:40|15076.39|14956.39|15077.41|14957.41|15077.41|14957.41|15076.39|14956.39|10
1647693230000|2022-03-19 12:33:50|15078.15|14958.15|15079.07|14959.07|15079.07|14959.07|15078.15|14958.15|9
1647693240000|2022-03-19 12:34:00|15079.17|14959.17|15079.86|14959.86|15079.86|14959.86|15078.73|14958.73|10
1647693250000|2022-03-19 12:34:10|15079.17|14959.17|15076.61|14956.61|15079.17|14959.17|15076.49|14956.49|10
1647693260000|2022-03-19 12:34:20|15076.34|14956.34|15075.99|14955.99|15076.34|14956.34|15075.08|14955.08|10
1647693270000|2022-03-19 12:34:30|15076.2|14956.2|15076.87|14956.87|15076.87|14956.87|15075.74|14955.74|8
1647693280000|2022-03-19 12:34:40|15076.97|14956.97|15076.33|14956.33|15077.11|14957.11|15076.27|14956.27|10
1647693290000|2022-03-19 12:34:50|15076.3|14956.3|15076.19|14956.19|15077.83|14957.83|15076.19|14956.19|9
1647693300000|2022-03-19 12:35:00|15076.37|14956.37|15076.05|14956.05|15076.88|14956.88|15075.88|14955.88|10
1647693310000|2022-03-19 12:35:10|15075.7|14955.7|15073.62|14953.62|15075.7|14955.7|15073.62|14953.62|10
1647693320000|2022-03-19 12:35:20|15073.58|14953.58|15071.44|14951.44|15073.58|14953.58|15071.44|14951.44|9
1647693330000|2022-03-19 12:35:30|15071.49|14951.49|15069.43|14949.43|15071.49|14951.49|15069.19|14949.19|9
1647693340000|2022-03-19 12:35:40|15068.7|14948.7|15066.45|14946.45|15068.89|14948.89|15066.2|14946.2|10
1647693350000|2022-03-19 12:35:50|15066.34|14946.34|15064.92|14944.92|15066.55|14946.55|15064.92|14944.92|9
1647693360000|2022-03-19 12:36:00|15065.01|14945.01|15065.02|14945.02|15065.85|14945.85|15064.99|14944.99|10
1647693370000|2022-03-19 12:36:10|15065.31|14945.31|15064.98|14944.98|15065.31|14945.31|15064.33|14944.33|10
1647693380000|2022-03-19 12:36:20|15064.43|14944.43|15065.78|14945.78|15065.78|14945.78|15064.37|14944.37|9
1647693390000|2022-03-19 12:36:30|15066.32|14946.32|15068.37|14948.37|15068.37|14948.37|15066.32|14946.32|10
1647693400000|2022-03-19 12:36:40|15068.26|14948.26|15069.16|14949.16|15069.16|14949.16|15068.15|14948.15|9
1647693410000|2022-03-19 12:36:50|15069.35|14949.35|15071.54|14951.54|15071.54|14951.54|15069.32|14949.32|10
1647693420000|2022-03-19 12:37:00|15071.55|14951.55|15071.42|14951.42|15072.11|14952.11|15071.41|14951.41|10
1647693430000|2022-03-19 12:37:10|15070.93|14950.93|15069.77|14949.77|15071.01|14951.01|15069.68|14949.68|9
1647693440000|2022-03-19 12:37:20|15070.06|14950.06|15070|14950|15070.06|14950.06|15069.74|14949.74|6
1647693450000|2022-03-19 12:37:30|15070.05|14950.05|15070.68|14950.68|15071.03|14951.03|15070.05|14950.05|9
1647693460000|2022-03-19 12:37:40|15070.57|14950.57|15069.56|14949.56|15070.57|14950.57|15069.56|14949.56|9
1647693470000|2022-03-19 12:37:50|15069.31|14949.31|15068.15|14948.15|15069.31|14949.31|15068.11|14948.11|9
1647693480000|2022-03-19 12:38:00|15068.63|14948.63|15067.21|14947.21|15068.63|14948.63|15066.83|14946.83|9
1647693490000|2022-03-19 12:38:10|15066.99|14946.99|15066.97|14946.97|15067.27|14947.27|15066.84|14946.84|10
1647693500000|2022-03-19 12:38:20|15067.58|14947.58|15066.94|14946.94|15067.58|14947.58|15066.67|14946.67|10
1647693510000|2022-03-19 12:38:30|15066.7|14946.7|15068.53|14948.53|15068.53|14948.53|15066.26|14946.26|9
1647693520000|2022-03-19 12:38:40|15068.6|14948.6|15068.21|14948.21|15068.6|14948.6|15068.21|14948.21|9
1647693530000|2022-03-19 12:38:50|15068.16|14948.16|15068.74|14948.74|15068.75|14948.75|15067.91|14947.91|10
1647693540000|2022-03-19 12:39:00|15068.92|14948.92|15066.73|14946.73|15068.96|14948.96|15066.73|14946.73|10
1647693550000|2022-03-19 12:39:10|15066.4|14946.4|15064.06|14944.06|15066.4|14946.4|15063.97|14943.97|10
1647693560000|2022-03-19 12:39:20|15064.22|14944.22|15061.66|14941.66|15064.31|14944.31|15061.54|14941.54|8
1647693570000|2022-03-19 12:39:30|15061.55|14941.55|15061.82|14941.82|15062.04|14942.04|15061.55|14941.55|10
1647693580000|2022-03-19 12:39:40|15062.38|14942.38|15062.83|14942.83|15062.83|14942.83|15061.89|14941.89|10
1647693590000|2022-03-19 12:39:50|15062.77|14942.77|15063.71|14943.71|15063.71|14943.71|15062.77|14942.77|10
1647693600000|2022-03-19 12:40:00|15062.45|14942.45|15062.44|14942.44|15063.88|14943.88|15062.41|14942.41|10
1647693610000|2022-03-19 12:40:10|15062.24|14942.24|15061.35|14941.35|15062.24|14942.24|15061.16|14941.16|10
1647693620000|2022-03-19 12:40:20|15061.26|14941.26|15062.2|14942.2|15062.2|14942.2|15061.23|14941.23|10
1647693630000|2022-03-19 12:40:30|15062.52|14942.52|15063.09|14943.09|15063.09|14943.09|15062.48|14942.48|9
1647693640000|2022-03-19 12:40:40|15063.22|14943.22|15064.69|14944.69|15064.69|14944.69|15063.22|14943.22|8
1647693650000|2022-03-19 12:40:50|15064.74|14944.74|15065.75|14945.75|15065.75|14945.75|15064.57|14944.57|9
1647693660000|2022-03-19 12:41:00|15065.77|14945.77|15065.91|14945.91|15066.21|14946.21|15065.66|14945.66|10
1647693670000|2022-03-19 12:41:10|15065.64|14945.64|15065.31|14945.31|15065.8|14945.8|15064.96|14944.96|10
1647693680000|2022-03-19 12:41:20|15065.55|14945.55|15066.76|14946.76|15066.76|14946.76|15065.31|14945.31|9
1647693690000|2022-03-19 12:41:30|15066.45|14946.45|15069.05|14949.05|15069.05|14949.05|15066.45|14946.45|10
1647693700000|2022-03-19 12:41:40|15068.96|14948.96|15069.31|14949.31|15069.42|14949.42|15068.84|14948.84|9
1647693710000|2022-03-19 12:41:50|15069.17|14949.17|15070.25|14950.25|15070.53|14950.53|15068.66|14948.66|10
1647693720000|2022-03-19 12:42:00|15070.31|14950.31|15070.37|14950.37|15070.44|14950.44|15070.1|14950.1|10
1647693730000|2022-03-19 12:42:10|15070.4|14950.4|15069.03|14949.03|15071.16|14951.16|15068.84|14948.84|10
1647693740000|2022-03-19 12:42:20|15069.8|14949.8|15072.23|14952.23|15072.55|14952.55|15069.36|14949.36|10
1647693750000|2022-03-19 12:42:30|15072.86|14952.86|15072.77|14952.77|15072.86|14952.86|15072.29|14952.29|10
1647693760000|2022-03-19 12:42:40|15072.8|14952.8|15073.16|14953.16|15073.24|14953.24|15072.78|14952.78|7
1647693770000|2022-03-19 12:42:50|15073.06|14953.06|15075.01|14955.01|15075.01|14955.01|15073.03|14953.03|10
1647693780000|2022-03-19 12:43:00|15075.07|14955.07|15074.57|14954.57|15075.39|14955.39|15074.4|14954.4|10
1647693790000|2022-03-19 12:43:10|15074.41|14954.41|15073.06|14953.06|15074.64|14954.64|15073.06|14953.06|10
1647693800000|2022-03-19 12:43:20|15073.03|14953.03|15072.62|14952.62|15073.15|14953.15|15072.55|14952.55|10
1647693810000|2022-03-19 12:43:30|15072.91|14952.91|15072.89|14952.89|15073.95|14953.95|15072.89|14952.89|10
1647693820000|2022-03-19 12:43:40|15072.79|14952.79|15072.5|14952.5|15073.05|14953.05|15071.88|14951.88|10
1647693830000|2022-03-19 12:43:50|15072.58|14952.58|15073.25|14953.25|15073.39|14953.39|15072.49|14952.49|10
1647693840000|2022-03-19 12:44:00|15073.43|14953.43|15073.14|14953.14|15074.36|14954.36|15073.14|14953.14|9
1647693850000|2022-03-19 12:44:10|15073.48|14953.48|15072.3|14952.3|15073.49|14953.49|15072.09|14952.09|10
1647693860000|2022-03-19 12:44:20|15071.99|14951.99|15073.89|14953.89|15073.89|14953.89|15071.95|14951.95|9
1647693870000|2022-03-19 12:44:30|15073.81|14953.81|15076|14956|15076|14956|15073.77|14953.77|10
1647693880000|2022-03-19 12:44:40|15076.71|14956.71|15078.02|14958.02|15078.02|14958.02|15076.62|14956.62|9
1647693890000|2022-03-19 12:44:50|15078.04|14958.04|15078.07|14958.07|15078.07|14958.07|15077.3|14957.3|10
1647693900000|2022-03-19 12:45:00|15077.95|14957.95|15079.94|14959.94|15079.96|14959.96|15077.95|14957.95|10
1647693910000|2022-03-19 12:45:10|15079.9|14959.9|15080.11|14960.11|15080.13|14960.13|15079.84|14959.84|9
1647693920000|2022-03-19 12:45:20|15080.16|14960.16|15080.26|14960.26|15080.4|14960.4|15080.12|14960.12|8
1647693930000|2022-03-19 12:45:30|15080.11|14960.11|15080.52|14960.52|15080.52|14960.52|15080.09|14960.09|9
1647693940000|2022-03-19 12:45:40|15080.54|14960.54|15078.96|14958.96|15080.54|14960.54|15078.96|14958.96|9
1647693950000|2022-03-19 12:45:50|15079.07|14959.07|15078.78|14958.78|15079.07|14959.07|15078.27|14958.27|10
1647693960000|2022-03-19 12:46:00|15078.74|14958.74|15078.31|14958.31|15078.74|14958.74|15078.06|14958.06|10
1647693970000|2022-03-19 12:46:10|15078.21|14958.21|15076.11|14956.11|15078.21|14958.21|15075.96|14955.96|9
1647693980000|2022-03-19 12:46:20|15076.19|14956.19|15076.59|14956.59|15076.75|14956.75|15076.15|14956.15|10
1647693990000|2022-03-19 12:46:30|15076.65|14956.65|15077.34|14957.34|15077.34|14957.34|15076.63|14956.63|10
1647694000000|2022-03-19 12:46:40|15077.47|14957.47|15076.6|14956.6|15077.75|14957.75|15076.6|14956.6|10
1647694010000|2022-03-19 12:46:50|15076.71|14956.71|15075.46|14955.46|15076.71|14956.71|15075.4|14955.4|9
1647694020000|2022-03-19 12:47:00|15075.31|14955.31|15076.97|14956.97|15076.97|14956.97|15075.21|14955.21|10
1647694030000|2022-03-19 12:47:10|15076.95|14956.95|15078.16|14958.16|15078.7|14958.7|15076.74|14956.74|9
1647694040000|2022-03-19 12:47:20|15077.65|14957.65|15077.16|14957.16|15077.67|14957.67|15077.05|14957.05|10
1647694050000|2022-03-19 12:47:30|15077.03|14957.03|15074.99|14954.99|15077.08|14957.08|15074.99|14954.99|10
1647694060000|2022-03-19 12:47:40|15075.14|14955.14|15074.9|14954.9|15075.14|14955.14|15074.01|14954.01|10
1647694070000|2022-03-19 12:47:50|15074.78|14954.78|15074.25|14954.25|15074.91|14954.91|15073.94|14953.94|10
1647694080000|2022-03-19 12:48:00|15074.12|14954.12|15075.33|14955.33|15075.33|14955.33|15074|14954|9
1647694090000|2022-03-19 12:48:10|15075.21|14955.21|15074.44|14954.44|15075.57|14955.57|15074.43|14954.43|10
1647694100000|2022-03-19 12:48:20|15074.79|14954.79|15074.49|14954.49|15074.79|14954.79|15074.07|14954.07|10
1647694110000|2022-03-19 12:48:30|15074.51|14954.51|15073.19|14953.19|15074.51|14954.51|15073.19|14953.19|9
1647694120000|2022-03-19 12:48:40|15072.89|14952.89|15070.77|14950.77|15073.11|14953.11|15070.69|14950.69|9
1647694130000|2022-03-19 12:48:50|15071.12|14951.12|15071.7|14951.7|15071.7|14951.7|15070.39|14950.39|10
1647694140000|2022-03-19 12:49:00|15072.42|14952.42|15073.36|14953.36|15073.36|14953.36|15072.42|14952.42|9
1647694150000|2022-03-19 12:49:10|15075.12|14955.12|15076.31|14956.31|15076.34|14956.34|15075.12|14955.12|10
1647694160000|2022-03-19 12:49:20|15076.52|14956.52|15076.56|14956.56|15076.56|14956.56|15076.28|14956.28|9
1647694170000|2022-03-19 12:49:30|15076.59|14956.59|15078.81|14958.81|15078.81|14958.81|15076.59|14956.59|8
1647694180000|2022-03-19 12:49:40|15078.82|14958.82|15080.19|14960.19|15080.76|14960.76|15078.82|14958.82|10
1647694190000|2022-03-19 12:49:50|15079.99|14959.99|15080.88|14960.88|15081.18|14961.18|15079.99|14959.99|9
1647694200000|2022-03-19 12:50:00|15081.24|14961.24|15080.05|14960.05|15081.24|14961.24|15080.05|14960.05|10
1647694210000|2022-03-19 12:50:10|15079.96|14959.96|15079.92|14959.92|15080.19|14960.19|15079.03|14959.03|10
1647694220000|2022-03-19 12:50:20|15079.97|14959.97|15082.3|14962.3|15082.43|14962.43|15079.97|14959.97|9
1647694230000|2022-03-19 12:50:30|15082.04|14962.04|15083.48|14963.48|15083.5|14963.5|15081.84|14961.84|10
1647694240000|2022-03-19 12:50:40|15083.8|14963.8|15084.94|14964.94|15084.94|14964.94|15083.8|14963.8|9
1647694250000|2022-03-19 12:50:50|15084.98|14964.98|15092.59|14972.59|15092.92|14972.92|15084.98|14964.98|9
1647694260000|2022-03-19 12:51:00|15093.36|14973.36|15095.03|14975.03|15095.95|14975.95|15093.19|14973.19|10
1647694270000|2022-03-19 12:51:10|15094.93|14974.93|15096.06|14976.06|15096.44|14976.44|15094.93|14974.93|10
1647694280000|2022-03-19 12:51:20|15095.81|14975.81|15096.17|14976.17|15097.43|14977.43|15095.81|14975.81|9
1647694290000|2022-03-19 12:51:30|15096.05|14976.05|15095.4|14975.4|15096.9|14976.9|15095.4|14975.4|9
1647694300000|2022-03-19 12:51:40|15095.18|14975.18|15096.82|14976.82|15096.82|14976.82|15095.18|14975.18|9
1647694310000|2022-03-19 12:51:50|15096.68|14976.68|15098.39|14978.39|15098.41|14978.41|15096.3|14976.3|10
1647694320000|2022-03-19 12:52:00|15098.23|14978.23|15098.89|14978.89|15099.01|14979.01|15098.18|14978.18|8
1647694330000|2022-03-19 12:52:10|15098.56|14978.56|15098.02|14978.02|15098.56|14978.56|15097.64|14977.64|8
1647694340000|2022-03-19 12:52:20|15098.17|14978.17|15098.02|14978.02|15098.17|14978.17|15097.92|14977.92|9
1647694350000|2022-03-19 12:52:30|15098.67|14978.67|15097.2|14977.2|15098.67|14978.67|15097.2|14977.2|10
1647694360000|2022-03-19 12:52:40|15097.63|14977.63|15095.63|14975.63|15097.63|14977.63|15095.63|14975.63|9
1647694370000|2022-03-19 12:52:50|15095.62|14975.62|15096.39|14976.39|15096.59|14976.59|15095.62|14975.62|8
1647694380000|2022-03-19 12:53:00|15096.95|14976.95|15097.55|14977.55|15097.55|14977.55|15096.95|14976.95|8
1647694390000|2022-03-19 12:53:10|15098.05|14978.05|15097.91|14977.91|15098.16|14978.16|15097.25|14977.25|10
1647694400000|2022-03-19 12:53:20|15098.08|14978.08|15098.03|14978.03|15098.44|14978.44|15097.8|14977.8|8
1647694410000|2022-03-19 12:53:30|15097.95|14977.95|15102.69|14982.69|15102.69|14982.69|15097.88|14977.88|7
1647694420000|2022-03-19 12:53:40|15102.52|14982.52|15103.71|14983.71|15103.71|14983.71|15102.47|14982.47|10
1647694430000|2022-03-19 12:53:50|15103.99|14983.99|15104.9|14984.9|15104.9|14984.9|15103.83|14983.83|10
1647694440000|2022-03-19 12:54:00|15104.86|14984.86|15107.6|14987.6|15107.7|14987.7|15104.86|14984.86|10
1647694450000|2022-03-19 12:54:10|15107.5|14987.5|15106.9|14986.9|15108.11|14988.11|15106.56|14986.56|9
1647694460000|2022-03-19 12:54:20|15106.71|14986.71|15104.95|14984.95|15106.71|14986.71|15104.89|14984.89|10
1647694470000|2022-03-19 12:54:30|15105.18|14985.18|15105.16|14985.16|15105.18|14985.18|15104.93|14984.93|10
1647694480000|2022-03-19 12:54:40|15105.13|14985.13|15107.58|14987.58|15107.58|14987.58|15105.09|14985.09|9
1647694490000|2022-03-19 12:54:50|15107.64|14987.64|15109.78|14989.78|15109.78|14989.78|15107.64|14987.64|10
1647694500000|2022-03-19 12:55:00|15110.25|14990.25|15111.5|14991.5|15112|14992|15110.21|14990.21|9
1647694510000|2022-03-19 12:55:10|15111.99|14991.99|15114.29|14994.29|15114.29|14994.29|15111.54|14991.54|10
1647694520000|2022-03-19 12:55:20|15114.26|14994.26|15114.45|14994.45|15114.45|14994.45|15114.09|14994.09|9
1647694530000|2022-03-19 12:55:30|15114.19|14994.19|15114.6|14994.6|15114.87|14994.87|15114.19|14994.19|9
1647694540000|2022-03-19 12:55:40|15113.47|14993.47|15113.48|14993.48|15113.67|14993.67|15113.27|14993.27|10
1647694550000|2022-03-19 12:55:50|15113.42|14993.42|15114.44|14994.44|15114.51|14994.51|15113.42|14993.42|10
1647694560000|2022-03-19 12:56:00|15114.41|14994.41|15113.88|14993.88|15114.44|14994.44|15113.64|14993.64|8
1647694570000|2022-03-19 12:56:10|15113.24|14993.24|15114.61|14994.61|15115.22|14995.22|15113.2|14993.2|10
1647694580000|2022-03-19 12:56:20|15114.95|14994.95|15115.32|14995.32|15115.32|14995.32|15114.72|14994.72|10
1647694590000|2022-03-19 12:56:30|15115.28|14995.28|15114.75|14994.75|15116.51|14996.51|15114.75|14994.75|10
1647694600000|2022-03-19 12:56:40|15114.44|14994.44|15112.54|14992.54|15114.47|14994.47|15112.54|14992.54|8
1647694610000|2022-03-19 12:56:50|15112|14992|15112.23|14992.23|15112.84|14992.84|15112|14992|8
1647694620000|2022-03-19 12:57:00|15112.22|14992.22|15110.69|14990.69|15112.27|14992.27|15110.69|14990.69|10
1647694630000|2022-03-19 12:57:10|15110.46|14990.46|15109.5|14989.5|15110.46|14990.46|15108.65|14988.65|10
1647694640000|2022-03-19 12:57:20|15109.51|14989.51|15108.18|14988.18|15109.69|14989.69|15108.18|14988.18|10
1647694650000|2022-03-19 12:57:30|15108.81|14988.81|15108.41|14988.41|15108.9|14988.9|15108.22|14988.22|8
1647694660000|2022-03-19 12:57:40|15108.46|14988.46|15106.18|14986.18|15109.15|14989.15|15106.18|14986.18|10
1647694670000|2022-03-19 12:57:50|15105.46|14985.46|15104.09|14984.09|15105.58|14985.58|15104.06|14984.06|7
1647694680000|2022-03-19 12:58:00|15103.64|14983.64|15103.38|14983.38|15103.84|14983.84|15103.31|14983.31|8
1647694690000|2022-03-19 12:58:10|15103.31|14983.31|15104.43|14984.43|15104.43|14984.43|15103.31|14983.31|9
1647694700000|2022-03-19 12:58:20|15104.38|14984.38|15105.5|14985.5|15105.6|14985.6|15104.38|14984.38|10
1647694710000|2022-03-19 12:58:30|15105.78|14985.78|15107.28|14987.28|15107.57|14987.57|15105.71|14985.71|10
1647694720000|2022-03-19 12:58:40|15107.02|14987.02|15107.45|14987.45|15107.66|14987.66|15107.02|14987.02|9
1647694730000|2022-03-19 12:58:50|15107.43|14987.43|15107.67|14987.67|15107.95|14987.95|15107.27|14987.27|8
1647694740000|2022-03-19 12:59:00|15107.73|14987.73|15109.37|14989.37|15109.37|14989.37|15107.73|14987.73|10
1647694750000|2022-03-19 12:59:10|15109.39|14989.39|15110.82|14990.82|15111.15|14991.15|15109.39|14989.39|9
1647694760000|2022-03-19 12:59:20|15110.96|14990.96|15112.69|14992.69|15112.75|14992.75|15110.96|14990.96|10
1647694770000|2022-03-19 12:59:30|15112.8|14992.8|15113.38|14993.38|15113.62|14993.62|15112.8|14992.8|10
1647694780000|2022-03-19 12:59:40|15113.6|14993.6|15113.83|14993.83|15113.92|14993.92|15112.96|14992.96|9
1647694790000|2022-03-19 12:59:50|15113.62|14993.62|15112.74|14992.74|15113.82|14993.82|15112.74|14992.74|10
1647694800000|2022-03-19 13:00:00|15112.56|14992.56|15112.65|14992.65|15112.74|14992.74|15112.47|14992.47|9
1647694810000|2022-03-19 13:00:10|15112.61|14992.61|15112.67|14992.67|15112.86|14992.86|15112.61|14992.61|7
1647694820000|2022-03-19 13:00:20|15112.58|14992.58|15111.88|14991.88|15112.58|14992.58|15111.41|14991.41|10
1647694830000|2022-03-19 13:00:30|15111.85|14991.85|15111.41|14991.41|15112.13|14992.13|15111.1|14991.1|10
1647694840000|2022-03-19 13:00:40|15111.18|14991.18|15112.09|14992.09|15112.09|14992.09|15111.04|14991.04|7
1647694850000|2022-03-19 13:00:50|15112.24|14992.24|15112.83|14992.83|15113.3|14993.3|15111.98|14991.98|9
1647694860000|2022-03-19 13:01:00|15113.25|14993.25|15114.18|14994.18|15114.18|14994.18|15112.52|14992.52|10
1647694870000|2022-03-19 13:01:10|15114.85|14994.85|15115.97|14995.97|15116.35|14996.35|15114.85|14994.85|9
1647694880000|2022-03-19 13:01:20|15115.78|14995.78|15117.59|14997.59|15117.59|14997.59|15115.75|14995.75|10
1647694890000|2022-03-19 13:01:30|15118.71|14998.71|15118.02|14998.02|15119.16|14999.16|15117.71|14997.71|10
1647694900000|2022-03-19 13:01:40|15118.44|14998.44|15123.42|15003.42|15123.42|15003.42|15118.37|14998.37|9
1647694910000|2022-03-19 13:01:50|15123.55|15003.55|15125.67|15005.67|15125.75|15005.75|15123.55|15003.55|10
1647694920000|2022-03-19 13:02:00|15125.71|15005.71|15123.76|15003.76|15125.73|15005.73|15123.76|15003.76|10
1647694930000|2022-03-19 13:02:10|15123.62|15003.62|15122.7|15002.7|15123.69|15003.69|15122.7|15002.7|10
1647694940000|2022-03-19 13:02:20|15122.63|15002.63|15122.91|15002.91|15123.16|15003.16|15122.57|15002.57|10
1647694950000|2022-03-19 13:02:30|15122.89|15002.89|15126.18|15006.18|15126.18|15006.18|15122.88|15002.88|9
1647694960000|2022-03-19 13:02:40|15127.71|15007.71|15130.9|15010.9|15130.94|15010.94|15127.5|15007.5|10
1647694970000|2022-03-19 13:02:50|15133.24|15013.24|15133.37|15013.37|15133.39|15013.39|15133.14|15013.14|10
1647694980000|2022-03-19 13:03:00|15133.31|15013.31|15137.03|15017.03|15137.03|15017.03|15133.31|15013.31|10
1647694990000|2022-03-19 13:03:10|15137.24|15017.24|15137.99|15017.99|15137.99|15017.99|15137.13|15017.13|10
1647695000000|2022-03-19 13:03:20|15137.93|15017.93|15136.47|15016.47|15137.93|15017.93|15136.22|15016.22|10
1647695010000|2022-03-19 13:03:30|15136.29|15016.29|15137.83|15017.83|15137.96|15017.96|15136.29|15016.29|8
1647695020000|2022-03-19 13:03:40|15137.74|15017.74|15136.66|15016.66|15137.74|15017.74|15136.66|15016.66|8
1647695030000|2022-03-19 13:03:50|15136.65|15016.65|15136.74|15016.74|15136.76|15016.76|15135.88|15015.88|10
1647695040000|2022-03-19 13:04:00|15137.24|15017.24|15136.77|15016.77|15137.67|15017.67|15136.77|15016.77|10
1647695050000|2022-03-19 13:04:10|15136.63|15016.63|15136.55|15016.55|15136.95|15016.95|15136.45|15016.45|9
1647695060000|2022-03-19 13:04:20|15136.71|15016.71|15134.95|15014.95|15137.18|15017.18|15134.95|15014.95|9
1647695070000|2022-03-19 13:04:30|15134.25|15014.25|15129.17|15009.17|15134.25|15014.25|15129.17|15009.17|10
1647695080000|2022-03-19 13:04:40|15128.41|15008.41|15124.73|15004.73|15128.41|15008.41|15124.73|15004.73|10
1647695090000|2022-03-19 13:04:50|15123.86|15003.86|15122.39|15002.39|15123.89|15003.89|15122.39|15002.39|10
1647695100000|2022-03-19 13:05:00|15122.33|15002.33|15121.58|15001.58|15122.33|15002.33|15121.35|15001.35|9
1647695110000|2022-03-19 13:05:10|15121.19|15001.19|15117.66|14997.66|15121.28|15001.28|15117.66|14997.66|10
1647695120000|2022-03-19 13:05:20|15117.7|14997.7|15118.18|14998.18|15118.18|14998.18|15116.43|14996.43|10
1647695130000|2022-03-19 13:05:30|15117.32|14997.32|15116.92|14996.92|15117.4|14997.4|15116.43|14996.43|9
1647695140000|2022-03-19 13:05:40|15116.78|14996.78|15116.99|14996.99|15117.58|14997.58|15116.66|14996.66|10
1647695150000|2022-03-19 13:05:50|15116.9|14996.9|15115.97|14995.97|15116.92|14996.92|15115.92|14995.92|9
1647695160000|2022-03-19 13:06:00|15115.92|14995.92|15115.78|14995.78|15116.28|14996.28|15115.76|14995.76|10
1647695170000|2022-03-19 13:06:10|15115.59|14995.59|15114.66|14994.66|15115.65|14995.65|15114.46|14994.46|8
1647695180000|2022-03-19 13:06:20|15114.69|14994.69|15113.64|14993.64|15114.69|14994.69|15113.64|14993.64|9
1647695190000|2022-03-19 13:06:30|15113.46|14993.46|15112.05|14992.05|15113.46|14993.46|15112.05|14992.05|10
1647695200000|2022-03-19 13:06:40|15111.95|14991.95|15109.98|14989.98|15111.96|14991.96|15109.98|14989.98|10
1647695210000|2022-03-19 13:06:50|15109.9|14989.9|15108.56|14988.56|15109.9|14989.9|15108.54|14988.54|9
1647695220000|2022-03-19 13:07:00|15108.68|14988.68|15109.14|14989.14|15109.51|14989.51|15108.57|14988.57|10
1647695230000|2022-03-19 13:07:10|15108.67|14988.67|15103.76|14983.76|15108.67|14988.67|15103.76|14983.76|10
1647695240000|2022-03-19 13:07:20|15102.64|14982.64|15100.93|14980.93|15102.64|14982.64|15100.93|14980.93|10
1647695250000|2022-03-19 13:07:30|15100.9|14980.9|15100.44|14980.44|15100.9|14980.9|15100.34|14980.34|9
1647695260000|2022-03-19 13:07:40|15100.41|14980.41|15099.81|14979.81|15100.41|14980.41|15099.8|14979.8|8
1647695270000|2022-03-19 13:07:50|15099.49|14979.49|15098.08|14978.08|15100.12|14980.12|15097.86|14977.86|9
1647695280000|2022-03-19 13:08:00|15097.93|14977.93|15098.14|14978.14|15098.21|14978.21|15097.74|14977.74|9
1647695290000|2022-03-19 13:08:10|15097.94|14977.94|15099.81|14979.81|15099.81|14979.81|15097.94|14977.94|10
1647695300000|2022-03-19 13:08:20|15099.77|14979.77|15099.76|14979.76|15099.87|14979.87|15099.01|14979.01|10
1647695310000|2022-03-19 13:08:30|15099.96|14979.96|15099.42|14979.42|15099.96|14979.96|15098.86|14978.86|10
1647695320000|2022-03-19 13:08:40|15099.55|14979.55|15099.65|14979.65|15099.65|14979.65|15099.38|14979.38|9
1647695330000|2022-03-19 13:08:50|15099.33|14979.33|15099.23|14979.23|15099.36|14979.36|15099.1|14979.1|9
1647695340000|2022-03-19 13:09:00|15098.94|14978.94|15098.7|14978.7|15099.24|14979.24|15098.54|14978.54|9
1647695350000|2022-03-19 13:09:10|15098.49|14978.49|15098.33|14978.33|15099.18|14979.18|15097.88|14977.88|9
1647695360000|2022-03-19 13:09:20|15098.43|14978.43|15098.35|14978.35|15098.53|14978.53|15098.04|14978.04|9
1647695370000|2022-03-19 13:09:30|15098.58|14978.58|15099.35|14979.35|15099.35|14979.35|15098.58|14978.58|10
1647695380000|2022-03-19 13:09:40|15099.43|14979.43|15101.02|14981.02|15101.15|14981.15|15099.43|14979.43|9
1647695390000|2022-03-19 13:09:50|15101.16|14981.16|15101.85|14981.85|15102.15|14982.15|15101.16|14981.16|10
1647695400000|2022-03-19 13:10:00|15100.81|14980.81|15100.55|14980.55|15100.96|14980.96|15100.55|14980.55|9
1647695410000|2022-03-19 13:10:10|15100.44|14980.44|15101.47|14981.47|15101.49|14981.49|15100.16|14980.16|9
1647695420000|2022-03-19 13:10:20|15101.4|14981.4|15102.29|14982.29|15102.67|14982.67|15101.4|14981.4|7
1647695430000|2022-03-19 13:10:30|15102.4|14982.4|15098.76|14978.76|15102.4|14982.4|15098.69|14978.69|7
1647695440000|2022-03-19 13:10:40|15098.24|14978.24|15098.14|14978.14|15098.24|14978.24|15097.97|14977.97|6
1647695450000|2022-03-19 13:10:50|15098.06|14978.06|15099.05|14979.05|15099.05|14979.05|15097.72|14977.72|9
1647695460000|2022-03-19 13:11:00|15099.12|14979.12|15099.37|14979.37|15099.73|14979.73|15098.72|14978.72|8
1647695470000|2022-03-19 13:11:10|15099.52|14979.52|15099.95|14979.95|15100.04|14980.04|15099.42|14979.42|8
1647695480000|2022-03-19 13:11:20|15098.98|14978.98|15099.31|14979.31|15099.31|14979.31|15098.6|14978.6|9
1647695490000|2022-03-19 13:11:30|15099.34|14979.34|15099.59|14979.59|15099.79|14979.79|15099.23|14979.23|8
1647695500000|2022-03-19 13:11:40|15099.82|14979.82|15103.45|14983.45|15103.45|14983.45|15099.72|14979.72|8
1647695510000|2022-03-19 13:11:50|15103.93|14983.93|15105.69|14985.69|15105.69|14985.69|15103.87|14983.87|10
1647695520000|2022-03-19 13:12:00|15106.11|14986.11|15110.61|14990.61|15110.61|14990.61|15106.11|14986.11|10
1647695530000|2022-03-19 13:12:10|15110.87|14990.87|15111.4|14991.4|15111.66|14991.66|15110.87|14990.87|10
1647695540000|2022-03-19 13:12:20|15111.04|14991.04|15111.88|14991.88|15112.24|14992.24|15110.95|14990.95|7
1647695550000|2022-03-19 13:12:30|15111.75|14991.75|15111.64|14991.64|15112.41|14992.41|15111.64|14991.64|10
1647695560000|2022-03-19 13:12:40|15111.62|14991.62|15111.57|14991.57|15111.88|14991.88|15111.26|14991.26|10
1647695570000|2022-03-19 13:12:50|15111.48|14991.48|15109.88|14989.88|15111.57|14991.57|15109.78|14989.78|10
1647695580000|2022-03-19 13:13:00|15110.13|14990.13|15109.76|14989.76|15110.53|14990.53|15109.76|14989.76|10
1647695590000|2022-03-19 13:13:10|15110.04|14990.04|15109.84|14989.84|15110.04|14990.04|15109.55|14989.55|9
1647695600000|2022-03-19 13:13:20|15110.12|14990.12|15107.97|14987.97|15110.45|14990.45|15107.97|14987.97|9
1647695610000|2022-03-19 13:13:30|15107.93|14987.93|15109.24|14989.24|15109.24|14989.24|15107.54|14987.54|10
1647695620000|2022-03-19 13:13:40|15109.65|14989.65|15110.08|14990.08|15110.25|14990.25|15109.65|14989.65|8
1647695630000|2022-03-19 13:13:50|15109.61|14989.61|15109.96|14989.96|15110.02|14990.02|15109.61|14989.61|9
1647695640000|2022-03-19 13:14:00|15109.84|14989.84|15110.84|14990.84|15110.91|14990.91|15109.84|14989.84|8
1647695650000|2022-03-19 13:14:10|15111.52|14991.52|15109.99|14989.99|15111.73|14991.73|15109.8|14989.8|10
1647695660000|2022-03-19 13:14:20|15110.01|14990.01|15108.75|14988.75|15110.01|14990.01|15108.75|14988.75|9
1647695670000|2022-03-19 13:14:30|15108.84|14988.84|15107.68|14987.68|15108.84|14988.84|15107.26|14987.26|10
1647695680000|2022-03-19 13:14:40|15107.67|14987.67|15107.67|14987.67|15108.05|14988.05|15107.67|14987.67|10
1647695690000|2022-03-19 13:14:50|15107.62|14987.62|15108.44|14988.44|15108.47|14988.47|15107.44|14987.44|9
1647695700000|2022-03-19 13:15:00|15108.72|14988.72|15108.54|14988.54|15109.01|14989.01|15108.54|14988.54|8
1647695710000|2022-03-19 13:15:10|15108.69|14988.69|15109.69|14989.69|15109.95|14989.95|15108.69|14988.69|9
1647695720000|2022-03-19 13:15:20|15109.65|14989.65|15110.19|14990.19|15110.19|14990.19|15109.65|14989.65|8
1647695730000|2022-03-19 13:15:30|15110.01|14990.01|15108.8|14988.8|15110.01|14990.01|15108.35|14988.35|10
1647695740000|2022-03-19 13:15:40|15108.4|14988.4|15108.22|14988.22|15108.55|14988.55|15108.22|14988.22|9
1647695750000|2022-03-19 13:15:50|15108.28|14988.28|15109.44|14989.44|15109.44|14989.44|15108.05|14988.05|10
1647695760000|2022-03-19 13:16:00|15109.81|14989.81|15111.73|14991.73|15111.73|14991.73|15109.8|14989.8|9
1647695770000|2022-03-19 13:16:10|15111.45|14991.45|15112.9|14992.9|15112.9|14992.9|15111.31|14991.31|10
1647695780000|2022-03-19 13:16:20|15113.18|14993.18|15112.98|14992.98|15113.57|14993.57|15112.98|14992.98|9
1647695790000|2022-03-19 13:16:30|15112.89|14992.89|15112.66|14992.66|15112.89|14992.89|15112.63|14992.63|10
1647695800000|2022-03-19 13:16:40|15112.65|14992.65|15113.29|14993.29|15113.35|14993.35|15112.65|14992.65|8
1647695810000|2022-03-19 13:16:50|15113.35|14993.35|15113.34|14993.34|15113.35|14993.35|15113.19|14993.19|4
1647695820000|2022-03-19 13:17:00|15114.08|14994.08|15114.13|14994.13|15114.3|14994.3|15113.94|14993.94|10
1647695830000|2022-03-19 13:17:10|15114.27|14994.27|15113.46|14993.46|15114.41|14994.41|15113.46|14993.46|10
1647695840000|2022-03-19 13:17:20|15113.54|14993.54|15113.64|14993.64|15113.97|14993.97|15113.25|14993.25|10
1647695850000|2022-03-19 13:17:30|15113.83|14993.83|15114.17|14994.17|15114.17|14994.17|15113.58|14993.58|10
1647695860000|2022-03-19 13:17:40|15114.08|14994.08|15115.91|14995.91|15115.91|14995.91|15114.08|14994.08|10
1647695870000|2022-03-19 13:17:50|15116.19|14996.19|15116.23|14996.23|15116.44|14996.44|15115.42|14995.42|9
1647695880000|2022-03-19 13:18:00|15116.38|14996.38|15119.07|14999.07|15119.07|14999.07|15116.38|14996.38|10
1647695890000|2022-03-19 13:18:10|15119.45|14999.45|15118.94|14998.94|15119.67|14999.67|15118.94|14998.94|10
1647695900000|2022-03-19 13:18:20|15118.9|14998.9|15118.84|14998.84|15119.03|14999.03|15118.77|14998.77|10
1647695910000|2022-03-19 13:18:30|15118.83|14998.83|15121.14|15001.14|15121.14|15001.14|15118.83|14998.83|9
1647695920000|2022-03-19 13:18:40|15121.37|15001.37|15122.45|15002.45|15122.48|15002.48|15121.37|15001.37|9
1647695930000|2022-03-19 13:18:50|15122.52|15002.52|15123.31|15003.31|15123.48|15003.48|15122.42|15002.42|9
1647695940000|2022-03-19 13:19:00|15123.38|15003.38|15124|15004|15124.01|15004.01|15123.38|15003.38|10
1647695950000|2022-03-19 13:19:10|15124.67|15004.67|15124.01|15004.01|15125.05|15005.05|15123.82|15003.82|9
1647695960000|2022-03-19 13:19:20|15124.14|15004.14|15123.14|15003.14|15124.3|15004.3|15123.14|15003.14|9
1647695970000|2022-03-19 13:19:30|15122.98|15002.98|15123.09|15003.09|15123.36|15003.36|15122.91|15002.91|7
1647695980000|2022-03-19 13:19:40|15122.87|15002.87|15122.14|15002.14|15123.14|15003.14|15122.14|15002.14|10
1647695990000|2022-03-19 13:19:50|15122.09|15002.09|15123.28|15003.28|15123.32|15003.32|15121.81|15001.81|9
1647696000000|2022-03-19 13:20:00|15123.16|15003.16|15122.59|15002.59|15123.27|15003.27|15122.59|15002.59|10
1647696010000|2022-03-19 13:20:10|15122.6|15002.6|15122.01|15002.01|15122.99|15002.99|15121.89|15001.89|10
1647696020000|2022-03-19 13:20:20|15122.21|15002.21|15121.76|15001.76|15122.21|15002.21|15121.62|15001.62|10
1647696030000|2022-03-19 13:20:30|15121.75|15001.75|15122.01|15002.01|15122.21|15002.21|15121.75|15001.75|6
1647696040000|2022-03-19 13:20:40|15121.85|15001.85|15121.27|15001.27|15121.86|15001.86|15121.12|15001.12|10
1647696050000|2022-03-19 13:20:50|15121.22|15001.22|15124.34|15004.34|15124.38|15004.38|15121.22|15001.22|10
1647696060000|2022-03-19 13:21:00|15124.32|15004.32|15124.41|15004.41|15124.61|15004.61|15123.53|15003.53|9
1647696070000|2022-03-19 13:21:10|15124.37|15004.37|15124.59|15004.59|15124.59|15004.59|15124.2|15004.2|8
1647696080000|2022-03-19 13:21:20|15124.69|15004.69|15125.67|15005.67|15125.85|15005.85|15124.52|15004.52|9
1647696090000|2022-03-19 13:21:30|15125.52|15005.52|15126.07|15006.07|15126.1|15006.1|15125.26|15005.26|10
1647696100000|2022-03-19 13:21:40|15126.25|15006.25|15126.88|15006.88|15126.88|15006.88|15125.73|15005.73|9
1647696110000|2022-03-19 13:21:50|15126.9|15006.9|15127.26|15007.26|15128.01|15008.01|15126.9|15006.9|9
1647696120000|2022-03-19 13:22:00|15127.25|15007.25|15127.8|15007.8|15127.8|15007.8|15127.25|15007.25|8
1647696130000|2022-03-19 13:22:10|15128.08|15008.08|15128.69|15008.69|15128.69|15008.69|15127.89|15007.89|7
1647696140000|2022-03-19 13:22:20|15128.92|15008.92|15128.78|15008.78|15129.28|15009.28|15128.66|15008.66|9
1647696150000|2022-03-19 13:22:30|15128.79|15008.79|15128.92|15008.92|15129.09|15009.09|15128.69|15008.69|10
1647696160000|2022-03-19 13:22:40|15128.95|15008.95|15128.71|15008.71|15129.04|15009.04|15128.44|15008.44|9
1647696170000|2022-03-19 13:22:50|15128.48|15008.48|15131.72|15011.72|15131.72|15011.72|15128.48|15008.48|10
1647696180000|2022-03-19 13:23:00|15131.53|15011.53|15132.08|15012.08|15134|15014|15131.53|15011.53|9
1647696190000|2022-03-19 13:23:10|15132.55|15012.55|15133.97|15013.97|15133.97|15013.97|15132.19|15012.19|10
1647696200000|2022-03-19 13:23:20|15134.19|15014.19|15142.35|15022.35|15142.35|15022.35|15134.08|15014.08|10
1647696210000|2022-03-19 13:23:30|15142.63|15022.63|15148.66|15028.66|15148.73|15028.73|15142.63|15022.63|10
1647696220000|2022-03-19 13:23:40|15148.41|15028.41|15151.14|15031.14|15151.2|15031.2|15148.41|15028.41|10
1647696230000|2022-03-19 13:23:50|15151.23|15031.23|15155.34|15035.34|15155.34|15035.34|15151.23|15031.23|10
1647696240000|2022-03-19 13:24:00|15155.72|15035.72|15160.96|15040.96|15160.96|15040.96|15155.72|15035.72|10
1647696250000|2022-03-19 13:24:10|15160.93|15040.93|15161.98|15041.98|15162.27|15042.27|15160.93|15040.93|10
1647696260000|2022-03-19 13:24:20|15162.94|15042.94|15163.34|15043.34|15164.01|15044.01|15162.94|15042.94|9
1647696270000|2022-03-19 13:24:30|15163.37|15043.37|15161.99|15041.99|15163.53|15043.53|15161.76|15041.76|9
1647696280000|2022-03-19 13:24:40|15162.32|15042.32|15161.92|15041.92|15162.46|15042.46|15161.82|15041.82|10
1647696290000|2022-03-19 13:24:50|15162.02|15042.02|15160.94|15040.94|15162.34|15042.34|15160.94|15040.94|10
1647696300000|2022-03-19 13:25:00|15160.49|15040.49|15158.12|15038.12|15160.49|15040.49|15158.09|15038.09|10
1647696310000|2022-03-19 13:25:10|15157.99|15037.99|15157.6|15037.6|15157.99|15037.99|15157.15|15037.15|10
1647696320000|2022-03-19 13:25:20|15157.5|15037.5|15158.69|15038.69|15159.65|15039.65|15157.5|15037.5|10
1647696330000|2022-03-19 13:25:30|15158.83|15038.83|15156.75|15036.75|15158.83|15038.83|15156.75|15036.75|10
1647696340000|2022-03-19 13:25:40|15156.26|15036.26|15155.55|15035.55|15157.21|15037.21|15155.55|15035.55|10
1647696350000|2022-03-19 13:25:50|15155.63|15035.63|15155.63|15035.63|15155.82|15035.82|15154.83|15034.83|8
1647696360000|2022-03-19 13:26:00|15154.46|15034.46|15154.96|15034.96|15155.02|15035.02|15154.46|15034.46|9
1647696370000|2022-03-19 13:26:10|15155.02|15035.02|15155.19|15035.19|15155.6|15035.6|15154.52|15034.52|9
1647696380000|2022-03-19 13:26:20|15156.18|15036.18|15158.1|15038.1|15158.58|15038.58|15156.18|15036.18|10
1647696390000|2022-03-19 13:26:30|15157.93|15037.93|15157.58|15037.58|15157.95|15037.95|15157.28|15037.28|10
1647696400000|2022-03-19 13:26:40|15157.86|15037.86|15157.38|15037.38|15158.45|15038.45|15157.22|15037.22|8
1647696410000|2022-03-19 13:26:50|15157.33|15037.33|15157.47|15037.47|15157.47|15037.47|15157.11|15037.11|10
1647696420000|2022-03-19 13:27:00|15157.4|15037.4|15155.42|15035.42|15158.04|15038.04|15155.25|15035.25|10
1647696430000|2022-03-19 13:27:10|15155.59|15035.59|15154.09|15034.09|15155.59|15035.59|15154.09|15034.09|8
1647696440000|2022-03-19 13:27:20|15153.64|15033.64|15155.76|15035.76|15156.01|15036.01|15153.2|15033.2|10
1647696450000|2022-03-19 13:27:30|15156.23|15036.23|15155.36|15035.36|15156.8|15036.8|15155.2|15035.2|10
1647696460000|2022-03-19 13:27:40|15155.2|15035.2|15153.12|15033.12|15155.2|15035.2|15152.96|15032.96|10
1647696470000|2022-03-19 13:27:50|15153.09|15033.09|15153.49|15033.49|15153.49|15033.49|15152.99|15032.99|9
1647696480000|2022-03-19 13:28:00|15153.06|15033.06|15155.16|15035.16|15155.22|15035.22|15153.06|15033.06|10
1647696490000|2022-03-19 13:28:10|15155.25|15035.25|15155.56|15035.56|15155.82|15035.82|15155.25|15035.25|10
1647696500000|2022-03-19 13:28:20|15155.53|15035.53|15157|15037|15157|15037|15155.43|15035.43|10
1647696510000|2022-03-19 13:28:30|15156.98|15036.98|15154.97|15034.97|15156.98|15036.98|15154.97|15034.97|10
1647696520000|2022-03-19 13:28:40|15154.47|15034.47|15152.99|15032.99|15154.57|15034.57|15152.99|15032.99|8
1647696530000|2022-03-19 13:28:50|15152.88|15032.88|15151.4|15031.4|15153.06|15033.06|15151.4|15031.4|10
1647696540000|2022-03-19 13:29:00|15151.98|15031.98|15149.59|15029.59|15152.06|15032.06|15149.57|15029.57|10
1647696550000|2022-03-19 13:29:10|15147.74|15027.74|15145.88|15025.88|15147.74|15027.74|15145.88|15025.88|10
1647696560000|2022-03-19 13:29:20|15145.81|15025.81|15145.76|15025.76|15146.88|15026.88|15145.34|15025.34|10
1647696570000|2022-03-19 13:29:30|15145.81|15025.81|15144.83|15024.83|15145.81|15025.81|15144.83|15024.83|10
1647696580000|2022-03-19 13:29:40|15144.81|15024.81|15142.14|15022.14|15144.88|15024.88|15142.14|15022.14|10
1647696590000|2022-03-19 13:29:50|15140.71|15020.71|15134.77|15014.77|15140.71|15020.71|15134.77|15014.77|10
1647696600000|2022-03-19 13:30:00|15132.83|15012.83|15129.19|15009.19|15132.83|15012.83|15128.96|15008.96|10
1647696610000|2022-03-19 13:30:10|15128.63|15008.63|15133.98|15013.98|15133.98|15013.98|15128.63|15008.63|10
1647696620000|2022-03-19 13:30:20|15133.61|15013.61|15132.53|15012.53|15133.94|15013.94|15132.53|15012.53|10
1647696630000|2022-03-19 13:30:30|15132.77|15012.77|15131.04|15011.04|15133.13|15013.13|15130.62|15010.62|10
1647696640000|2022-03-19 13:30:40|15131.8|15011.8|15132.76|15012.76|15132.76|15012.76|15131.8|15011.8|10
1647696650000|2022-03-19 13:30:50|15132.51|15012.51|15132.64|15012.64|15132.77|15012.77|15132.37|15012.37|9
1647696660000|2022-03-19 13:31:00|15132.67|15012.67|15133.07|15013.07|15133.12|15013.12|15132.67|15012.67|10
1647696670000|2022-03-19 13:31:10|15132.86|15012.86|15133|15013|15133.08|15013.08|15132.58|15012.58|9
1647696680000|2022-03-19 13:31:20|15133.03|15013.03|15133.31|15013.31|15133.5|15013.5|15133.03|15013.03|9
1647696690000|2022-03-19 13:31:30|15133.19|15013.19|15134.36|15014.36|15134.58|15014.58|15133.19|15013.19|10
1647696700000|2022-03-19 13:31:40|15134.13|15014.13|15134.09|15014.09|15134.13|15014.13|15133.72|15013.72|10
1647696710000|2022-03-19 13:31:50|15134|15014|15134.04|15014.04|15134.25|15014.25|15133.92|15013.92|10
1647696720000|2022-03-19 13:32:00|15133.93|15013.93|15134.04|15014.04|15134.04|15014.04|15133.85|15013.85|6
1647696730000|2022-03-19 13:32:10|15134.41|15014.41|15134.35|15014.35|15134.63|15014.63|15134.35|15014.35|10
1647696740000|2022-03-19 13:32:20|15134.4|15014.4|15134.71|15014.71|15134.71|15014.71|15133.42|15013.42|10
1647696750000|2022-03-19 13:32:30|15134.74|15014.74|15134.39|15014.39|15134.74|15014.74|15134.17|15014.17|10
1647696760000|2022-03-19 13:32:40|15134.43|15014.43|15133.57|15013.57|15134.43|15014.43|15133.44|15013.44|8
1647696770000|2022-03-19 13:32:50|15133.49|15013.49|15134.63|15014.63|15134.84|15014.84|15132.91|15012.91|10
1647696780000|2022-03-19 13:33:00|15132.38|15012.38|15128.89|15008.89|15132.45|15012.45|15128.89|15008.89|10
1647696790000|2022-03-19 13:33:10|15127.59|15007.59|15126.97|15006.97|15127.64|15007.64|15126.97|15006.97|8
1647696800000|2022-03-19 13:33:20|15126.91|15006.91|15128.54|15008.54|15128.54|15008.54|15126.78|15006.78|8
1647696810000|2022-03-19 13:33:30|15128.34|15008.34|15128.09|15008.09|15128.53|15008.53|15127.95|15007.95|10
1647696820000|2022-03-19 13:33:40|15129.05|15009.05|15128.11|15008.11|15129.07|15009.07|15127.61|15007.61|9
1647696830000|2022-03-19 13:33:50|15128.03|15008.03|15129.56|15009.56|15129.68|15009.68|15128.03|15008.03|10
1647696840000|2022-03-19 13:34:00|15129.71|15009.71|15131.07|15011.07|15131.07|15011.07|15129.68|15009.68|10
1647696850000|2022-03-19 13:34:10|15130.75|15010.75|15129.21|15009.21|15131.04|15011.04|15129.21|15009.21|8
1647696860000|2022-03-19 13:34:20|15128.63|15008.63|15129.5|15009.5|15129.86|15009.86|15127.88|15007.88|9
1647696870000|2022-03-19 13:34:30|15129.39|15009.39|15129.55|15009.55|15129.9|15009.9|15129.33|15009.33|9
1647696880000|2022-03-19 13:34:40|15129.17|15009.17|15129.52|15009.52|15129.92|15009.92|15128.66|15008.66|10
1647696890000|2022-03-19 13:34:50|15129.47|15009.47|15127.12|15007.12|15129.47|15009.47|15126.83|15006.83|10
1647696900000|2022-03-19 13:35:00|15127.03|15007.03|15126.87|15006.87|15127.95|15007.95|15126.71|15006.71|10
1647696910000|2022-03-19 13:35:10|15127.01|15007.01|15127.53|15007.53|15128.04|15008.04|15126.62|15006.62|10
1647696920000|2022-03-19 13:35:20|15127.02|15007.02|15125.61|15005.61|15127.02|15007.02|15125.61|15005.61|8
1647696930000|2022-03-19 13:35:30|15125.48|15005.48|15121.21|15001.21|15125.49|15005.49|15121.21|15001.21|10
1647696940000|2022-03-19 13:35:40|15120.73|15000.73|15116.36|14996.36|15120.73|15000.73|15116.25|14996.25|10
1647696950000|2022-03-19 13:35:50|15116.04|14996.04|15110.74|14990.74|15116.04|14996.04|15110.74|14990.74|10
1647696960000|2022-03-19 13:36:00|15111.13|14991.13|15109.01|14989.01|15111.14|14991.14|15109.01|14989.01|10
1647696970000|2022-03-19 13:36:10|15107.34|14987.34|15102.95|14982.95|15107.34|14987.34|15102.95|14982.95|10
1647696980000|2022-03-19 13:36:20|15102.13|14982.13|15098.34|14978.34|15102.13|14982.13|15098.32|14978.32|10
1647696990000|2022-03-19 13:36:30|15098.2|14978.2|15093.84|14973.84|15098.2|14978.2|15093.56|14973.56|9
1647697000000|2022-03-19 13:36:40|15092.81|14972.81|15087.03|14967.03|15092.81|14972.81|15087.03|14967.03|9
1647697010000|2022-03-19 13:36:50|15087.69|14967.69|15085.23|14965.23|15087.86|14967.86|15085.23|14965.23|8
1647697020000|2022-03-19 13:37:00|15085.28|14965.28|15082.03|14962.03|15085.28|14965.28|15082.03|14962.03|9
1647697030000|2022-03-19 13:37:10|15081.96|14961.96|15080.88|14960.88|15082.07|14962.07|15080.88|14960.88|10
1647697040000|2022-03-19 13:37:20|15079.69|14959.69|15078.79|14958.79|15079.95|14959.95|15078.79|14958.79|10
1647697050000|2022-03-19 13:37:30|15077.74|14957.74|15076.47|14956.47|15077.74|14957.74|15076.26|14956.26|9
1647697060000|2022-03-19 13:37:40|15076.24|14956.24|15072.8|14952.8|15076.24|14956.24|15072.8|14952.8|10
1647697070000|2022-03-19 13:37:50|15073.19|14953.19|15070.24|14950.24|15073.19|14953.19|15070.24|14950.24|10
1647697080000|2022-03-19 13:38:00|15068.66|14948.66|15063.34|14943.34|15068.66|14948.66|15063.34|14943.34|10
1647697090000|2022-03-19 13:38:10|15063.13|14943.13|15060.57|14940.57|15063.13|14943.13|15060.57|14940.57|9
1647697100000|2022-03-19 13:38:20|15060.33|14940.33|15057.7|14937.7|15060.33|14940.33|15057.7|14937.7|9
1647697110000|2022-03-19 13:38:30|15057.26|14937.26|15054.61|14934.61|15057.26|14937.26|15054.61|14934.61|10
1647697120000|2022-03-19 13:38:40|15054.13|14934.13|15048.15|14928.15|15054.13|14934.13|15048.15|14928.15|10
1647697130000|2022-03-19 13:38:50|15047.77|14927.77|15045.62|14925.62|15047.77|14927.77|15045.6|14925.6|10
1647697140000|2022-03-19 13:39:00|15045.49|14925.49|15043.76|14923.76|15045.49|14925.49|15042.87|14922.87|10
1647697150000|2022-03-19 13:39:10|15043.95|14923.95|15047.87|14927.87|15047.87|14927.87|15043.95|14923.95|10
1647697160000|2022-03-19 13:39:20|15047.85|14927.85|15050.45|14930.45|15050.45|14930.45|15047.85|14927.85|10
1647697170000|2022-03-19 13:39:30|15050.48|14930.48|15052.47|14932.47|15052.99|14932.99|15050.48|14930.48|10
1647697180000|2022-03-19 13:39:40|15052.23|14932.23|15051.54|14931.54|15052.61|14932.61|15051.54|14931.54|10
1647697190000|2022-03-19 13:39:50|15051.55|14931.55|15050.06|14930.06|15051.84|14931.84|15050.06|14930.06|10
1647697200000|2022-03-19 13:40:00|15049.71|14929.71|15051.64|14931.64|15051.64|14931.64|15049.26|14929.26|8
1647697210000|2022-03-19 13:40:10|15051.95|14931.95|15053.8|14933.8|15053.8|14933.8|15048.95|14928.95|10
1647697220000|2022-03-19 13:40:20|15054.14|14934.14|15055.66|14935.66|15056|14936|15054.14|14934.14|10
1647697230000|2022-03-19 13:40:30|15057.42|14937.42|15058.83|14938.83|15058.97|14938.97|15057.42|14937.42|10
1647697240000|2022-03-19 13:40:40|15059.01|14939.01|15058.97|14938.97|15059.01|14939.01|15058.62|14938.62|9
1647697250000|2022-03-19 13:40:50|15059.49|14939.49|15058.59|14938.59|15059.49|14939.49|15058.39|14938.39|10
1647697260000|2022-03-19 13:41:00|15058.21|14938.21|15059.85|14939.85|15059.85|14939.85|15058.05|14938.05|10
1647697270000|2022-03-19 13:41:10|15059.61|14939.61|15058.59|14938.59|15059.61|14939.61|15058.21|14938.21|10
1647697280000|2022-03-19 13:41:20|15058.39|14938.39|15057.92|14937.92|15058.39|14938.39|15057.8|14937.8|9
1647697290000|2022-03-19 13:41:30|15058.27|14938.27|15057.9|14937.9|15058.27|14938.27|15057.28|14937.28|10
1647697300000|2022-03-19 13:41:40|15057.98|14937.98|15057.67|14937.67|15057.98|14937.98|15057.35|14937.35|10
1647697310000|2022-03-19 13:41:50|15057.79|14937.79|15055.49|14935.49|15057.79|14937.79|15055.33|14935.33|10
1647697320000|2022-03-19 13:42:00|15055.35|14935.35|15053.78|14933.78|15055.5|14935.5|15053.78|14933.78|10
1647697330000|2022-03-19 13:42:10|15052.74|14932.74|15051.28|14931.28|15052.74|14932.74|15051.28|14931.28|10
1647697340000|2022-03-19 13:42:20|15051.37|14931.37|15050.53|14930.53|15051.77|14931.77|15050.53|14930.53|10
1647697350000|2022-03-19 13:42:30|15050.78|14930.78|15049|14929|15050.78|14930.78|15049|14929|9
1647697360000|2022-03-19 13:42:40|15048.8|14928.8|15047.06|14927.06|15048.8|14928.8|15047.03|14927.03|10
1647697370000|2022-03-19 13:42:50|15047.05|14927.05|15043.91|14923.91|15047.05|14927.05|15043.91|14923.91|8
1647697380000|2022-03-19 13:43:00|15043.68|14923.68|15041.03|14921.03|15043.89|14923.89|15041.02|14921.02|10
1647697390000|2022-03-19 13:43:10|15041.28|14921.28|15038.08|14918.08|15041.28|14921.28|15038.08|14918.08|10
1647697400000|2022-03-19 13:43:20|15038.12|14918.12|15036.54|14916.54|15038.53|14918.53|15036.54|14916.54|8
1647697410000|2022-03-19 13:43:30|15035.28|14915.28|15029.57|14909.57|15035.28|14915.28|15029.57|14909.57|10
1647697420000|2022-03-19 13:43:40|15029.11|14909.11|15028.46|14908.46|15029.11|14909.11|15027.81|14907.81|10
1647697430000|2022-03-19 13:43:50|15028|14908|15027.6|14907.6|15028|14908|15026.73|14906.73|10
1647697440000|2022-03-19 13:44:00|15027.75|14907.75|15026.09|14906.09|15027.75|14907.75|15025.92|14905.92|9
1647697450000|2022-03-19 13:44:10|15026.26|14906.26|15029.52|14909.52|15029.59|14909.59|15026.26|14906.26|10
1647697460000|2022-03-19 13:44:20|15029.16|14909.16|15029.98|14909.98|15029.98|14909.98|15029.16|14909.16|10
1647697470000|2022-03-19 13:44:30|15030.14|14910.14|15032.72|14912.72|15032.72|14912.72|15030.04|14910.04|10
1647697480000|2022-03-19 13:44:40|15032.8|14912.8|15035.14|14915.14|15035.14|14915.14|15032.8|14912.8|10
1647697490000|2022-03-19 13:44:50|15035.87|14915.87|15035.43|14915.43|15037.17|14917.17|15035.43|14915.43|9
1647697500000|2022-03-19 13:45:00|15035.31|14915.31|15035.06|14915.06|15036.23|14916.23|15035.06|14915.06|10
1647697510000|2022-03-19 13:45:10|15035.3|14915.3|15033.67|14913.67|15035.3|14915.3|15033.67|14913.67|10
1647697520000|2022-03-19 13:45:20|15033.59|14913.59|15029.52|14909.52|15033.59|14913.59|15029.52|14909.52|10
1647697530000|2022-03-19 13:45:30|15029.51|14909.51|15028.87|14908.87|15029.51|14909.51|15028.25|14908.25|10
1647697540000|2022-03-19 13:45:40|15028.83|14908.83|15029.67|14909.67|15029.67|14909.67|15028.55|14908.55|10
1647697550000|2022-03-19 13:45:50|15029.33|14909.33|15028.92|14908.92|15029.96|14909.96|15028.92|14908.92|10
1647697560000|2022-03-19 13:46:00|15028.85|14908.85|15028.4|14908.4|15028.85|14908.85|15028.4|14908.4|9
1647697570000|2022-03-19 13:46:10|15028.49|14908.49|15028.42|14908.42|15028.59|14908.59|15027.88|14907.88|10
1647697580000|2022-03-19 13:46:20|15028.55|14908.55|15028.83|14908.83|15028.83|14908.83|15028.17|14908.17|9
1647697590000|2022-03-19 13:46:30|15029.09|14909.09|15029.6|14909.6|15029.67|14909.67|15029.09|14909.09|10
1647697600000|2022-03-19 13:46:40|15029.67|14909.67|15030.67|14910.67|15030.71|14910.71|15029.62|14909.62|9
1647697610000|2022-03-19 13:46:50|15031|14911|15030.72|14910.72|15031.54|14911.54|15030.72|14910.72|10
1647697620000|2022-03-19 13:47:00|15030.92|14910.92|15032.11|14912.11|15032.11|14912.11|15030.87|14910.87|10
1647697630000|2022-03-19 13:47:10|15032.72|14912.72|15033.75|14913.75|15033.75|14913.75|15032.72|14912.72|10
1647697640000|2022-03-19 13:47:20|15033.77|14913.77|15035.33|14915.33|15035.33|14915.33|15033.75|14913.75|9
1647697650000|2022-03-19 13:47:30|15035.54|14915.54|15040.37|14920.37|15040.37|14920.37|15035.39|14915.39|10
1647697660000|2022-03-19 13:47:40|15040.28|14920.28|15045.24|14925.24|15045.37|14925.37|15040.28|14920.28|10
1647697670000|2022-03-19 13:47:50|15045.9|14925.9|15047.42|14927.42|15047.42|14927.42|15045.71|14925.71|10
1647697680000|2022-03-19 13:48:00|15047.58|14927.58|15049.16|14929.16|15049.16|14929.16|15047.56|14927.56|8
1647697690000|2022-03-19 13:48:10|15049.41|14929.41|15052.46|14932.46|15052.46|14932.46|15049.01|14929.01|10
1647697700000|2022-03-19 13:48:20|15053.19|14933.19|15049.92|14929.92|15053.19|14933.19|15049.92|14929.92|9
1647697710000|2022-03-19 13:48:30|15050.2|14930.2|15051.96|14931.96|15051.96|14931.96|15049.76|14929.76|10
1647697720000|2022-03-19 13:48:40|15051.92|14931.92|15052.36|14932.36|15052.36|14932.36|15051.63|14931.63|9
1647697730000|2022-03-19 13:48:50|15053.05|14933.05|15053.39|14933.39|15053.39|14933.39|15052.86|14932.86|9
1647697740000|2022-03-19 13:49:00|15053.32|14933.32|15054.2|14934.2|15054.2|14934.2|15053.11|14933.11|10
1647697750000|2022-03-19 13:49:10|15054.43|14934.43|15055.32|14935.32|15055.32|14935.32|15054.43|14934.43|10
1647697760000|2022-03-19 13:49:20|15055.94|14935.94|15056.03|14936.03|15056.03|14936.03|15055.62|14935.62|10
1647697770000|2022-03-19 13:49:30|15056.06|14936.06|15058.43|14938.43|15058.43|14938.43|15056.06|14936.06|9
1647697780000|2022-03-19 13:49:40|15058.68|14938.68|15059.98|14939.98|15060.49|14940.49|15058.68|14938.68|10
1647697790000|2022-03-19 13:49:50|15060.89|14940.89|15060.94|14940.94|15060.97|14940.97|15060.49|14940.49|8
1647697800000|2022-03-19 13:50:00|15061.03|14941.03|15061.44|14941.44|15061.83|14941.83|15060.95|14940.95|10
1647697810000|2022-03-19 13:50:10|15061.19|14941.19|15062.16|14942.16|15062.2|14942.2|15060.8|14940.8|9
1647697820000|2022-03-19 13:50:20|15062.19|14942.19|15061.39|14941.39|15062.19|14942.19|15061.39|14941.39|9
1647697830000|2022-03-19 13:50:30|15061.08|14941.08|15058.6|14938.6|15061.08|14941.08|15058.6|14938.6|9
1647697840000|2022-03-19 13:50:40|15058.36|14938.36|15058.39|14938.39|15059.35|14939.35|15058.36|14938.36|8
1647697850000|2022-03-19 13:50:50|15058.37|14938.37|15058.48|14938.48|15058.82|14938.82|15057.83|14937.83|9
1647697860000|2022-03-19 13:51:00|15058.4|14938.4|15058.61|14938.61|15058.61|14938.61|15057.52|14937.52|10
1647697870000|2022-03-19 13:51:10|15057.62|14937.62|15056.8|14936.8|15057.76|14937.76|15056.8|14936.8|10
1647697880000|2022-03-19 13:51:20|15056.93|14936.93|15058.26|14938.26|15058.65|14938.65|15056.93|14936.93|9
1647697890000|2022-03-19 13:51:30|15058.03|14938.03|15057.81|14937.81|15058.03|14938.03|15057.03|14937.03|6
1647697900000|2022-03-19 13:51:40|15057.92|14937.92|15057.51|14937.51|15057.92|14937.92|15057.41|14937.41|10
1647697910000|2022-03-19 13:51:50|15057.62|14937.62|15055.46|14935.46|15057.62|14937.62|15055.46|14935.46|10
1647697920000|2022-03-19 13:52:00|15055.14|14935.14|15054.77|14934.77|15055.14|14935.14|15054.73|14934.73|9
1647697930000|2022-03-19 13:52:10|15054.76|14934.76|15055.19|14935.19|15055.19|14935.19|15054.69|14934.69|9
1647697940000|2022-03-19 13:52:20|15055.66|14935.66|15060.02|14940.02|15060.02|14940.02|15055.66|14935.66|10
1647697950000|2022-03-19 13:52:30|15060.3|14940.3|15063.4|14943.4|15063.62|14943.62|15060.3|14940.3|10
1647697960000|2022-03-19 13:52:40|15063.17|14943.17|15062.74|14942.74|15063.22|14943.22|15062.74|14942.74|9
1647697970000|2022-03-19 13:52:50|15062.79|14942.79|15065.62|14945.62|15065.64|14945.64|15062.79|14942.79|10
1647697980000|2022-03-19 13:53:00|15065.49|14945.49|15066.31|14946.31|15066.31|14946.31|15065.26|14945.26|10
1647697990000|2022-03-19 13:53:10|15066.16|14946.16|15066.44|14946.44|15066.89|14946.89|15065.87|14945.87|10
1647698000000|2022-03-19 13:53:20|15066.71|14946.71|15068.36|14948.36|15068.36|14948.36|15066.54|14946.54|9
1647698010000|2022-03-19 13:53:30|15068.32|14948.32|15068.57|14948.57|15068.63|14948.63|15068.18|14948.18|9
1647698020000|2022-03-19 13:53:40|15068.43|14948.43|15069.38|14949.38|15069.44|14949.44|15068.4|14948.4|10
1647698030000|2022-03-19 13:53:50|15069.3|14949.3|15069.37|14949.37|15069.56|14949.56|15068.26|14948.26|10
1647698040000|2022-03-19 13:54:00|15069.39|14949.39|15070.45|14950.45|15070.81|14950.81|15069.26|14949.26|10
1647698050000|2022-03-19 13:54:10|15070.18|14950.18|15070.16|14950.16|15070.41|14950.41|15070.06|14950.06|9
1647698060000|2022-03-19 13:54:20|15069.88|14949.88|15070.65|14950.65|15070.73|14950.73|15069.88|14949.88|10
1647698070000|2022-03-19 13:54:30|15071.27|14951.27|15071.78|14951.78|15071.78|14951.78|15071.17|14951.17|7
1647698080000|2022-03-19 13:54:40|15071.94|14951.94|15072.92|14952.92|15072.95|14952.95|15071.35|14951.35|8
1647698090000|2022-03-19 13:54:50|15073.04|14953.04|15074.54|14954.54|15075.12|14955.12|15073.04|14953.04|8
1647698100000|2022-03-19 13:55:00|15074.94|14954.94|15075.44|14955.44|15075.89|14955.89|15074.72|14954.72|10
1647698110000|2022-03-19 13:55:10|15075.71|14955.71|15076.04|14956.04|15076.04|14956.04|15075.71|14955.71|9
1647698120000|2022-03-19 13:55:20|15076.31|14956.31|15074.83|14954.83|15076.31|14956.31|15074.83|14954.83|10
1647698130000|2022-03-19 13:55:30|15074.95|14954.95|15073.52|14953.52|15074.95|14954.95|15073.52|14953.52|10
1647698140000|2022-03-19 13:55:40|15073.27|14953.27|15073.13|14953.13|15073.46|14953.46|15073.13|14953.13|10
1647698150000|2022-03-19 13:55:50|15073.12|14953.12|15071.5|14951.5|15073.68|14953.68|15071.5|14951.5|10
1647698160000|2022-03-19 13:56:00|15071.16|14951.16|15069.59|14949.59|15071.16|14951.16|15069.59|14949.59|10
1647698170000|2022-03-19 13:56:10|15069.26|14949.26|15069.38|14949.38|15069.52|14949.52|15069.02|14949.02|8
1647698180000|2022-03-19 13:56:20|15069.42|14949.42|15069.5|14949.5|15069.8|14949.8|15069.42|14949.42|10
1647698190000|2022-03-19 13:56:30|15067.09|14947.09|15063.06|14943.06|15067.09|14947.09|15063.06|14943.06|9
1647698200000|2022-03-19 13:56:40|15063.11|14943.11|15063.2|14943.2|15063.23|14943.23|15062.88|14942.88|8
1647698210000|2022-03-19 13:56:50|15063.27|14943.27|15063.12|14943.12|15063.4|14943.4|15062.79|14942.79|7
1647698220000|2022-03-19 13:57:00|15063.06|14943.06|15061.93|14941.93|15063.84|14943.84|15061.92|14941.92|10
1647698230000|2022-03-19 13:57:10|15061.54|14941.54|15060.17|14940.17|15061.54|14941.54|15060.11|14940.11|10
1647698240000|2022-03-19 13:57:20|15059.63|14939.63|15059.79|14939.79|15059.88|14939.88|15059.45|14939.45|8
1647698250000|2022-03-19 13:57:30|15060.07|14940.07|15059.81|14939.81|15060.98|14940.98|15059.77|14939.77|9
1647698260000|2022-03-19 13:57:40|15059.8|14939.8|15059.22|14939.22|15059.8|14939.8|15058.86|14938.86|10
1647698270000|2022-03-19 13:57:50|15059.26|14939.26|15059.51|14939.51|15059.64|14939.64|15059.26|14939.26|9
1647698280000|2022-03-19 13:58:00|15059.44|14939.44|15058.9|14938.9|15059.44|14939.44|15058.7|14938.7|10
1647698290000|2022-03-19 13:58:10|15058.97|14938.97|15058.95|14938.95|15059.39|14939.39|15058.8|14938.8|8
1647698300000|2022-03-19 13:58:20|15058.71|14938.71|15056.83|14936.83|15058.71|14938.71|15056.79|14936.79|10
1647698310000|2022-03-19 13:58:30|15056.8|14936.8|15055.64|14935.64|15057.23|14937.23|15055.64|14935.64|9
1647698320000|2022-03-19 13:58:40|15055.72|14935.72|15055.07|14935.07|15055.72|14935.72|15055.07|14935.07|9
1647698330000|2022-03-19 13:58:50|15055.01|14935.01|15053.19|14933.19|15055.33|14935.33|15052.98|14932.98|9
1647698340000|2022-03-19 13:59:00|15053.01|14933.01|15052.16|14932.16|15053.01|14933.01|15052.16|14932.16|9
1647698350000|2022-03-19 13:59:10|15052.39|14932.39|15052.28|14932.28|15052.39|14932.39|15051.95|14931.95|9
1647698360000|2022-03-19 13:59:20|15051.56|14931.56|15052.53|14932.53|15053.3|14933.3|15051.49|14931.49|9
1647698370000|2022-03-19 13:59:30|15052.39|14932.39|15050.66|14930.66|15052.39|14932.39|15050.52|14930.52|8
1647698380000|2022-03-19 13:59:40|15050.97|14930.97|15050.57|14930.57|15050.97|14930.97|15050.49|14930.49|8
1647698390000|2022-03-19 13:59:50|15050.55|14930.55|15049.96|14929.96|15050.55|14930.55|15049.78|14929.78|9
1647698400000|2022-03-19 14:00:00|15049.32|14929.32|15047.93|14927.93|15049.38|14929.38|15047.93|14927.93|10
1647698410000|2022-03-19 14:00:10|15047.35|14927.35|15048.24|14928.24|15048.24|14928.24|15047.35|14927.35|10
1647698420000|2022-03-19 14:00:20|15048.07|14928.07|15049.92|14929.92|15049.95|14929.95|15048.07|14928.07|10
1647698430000|2022-03-19 14:00:30|15049.79|14929.79|15050.12|14930.12|15050.6|14930.6|15049.79|14929.79|9
1647698440000|2022-03-19 14:00:40|15050.2|14930.2|15047.79|14927.79|15050.2|14930.2|15047.52|14927.52|8
1647698450000|2022-03-19 14:00:50|15047.92|14927.92|15048.36|14928.36|15048.36|14928.36|15047.85|14927.85|8
1647698460000|2022-03-19 14:01:00|15048.96|14928.96|15049.56|14929.56|15049.74|14929.74|15048.86|14928.86|7
1647698470000|2022-03-19 14:01:10|15049.41|14929.41|15049.06|14929.06|15049.41|14929.41|15048.91|14928.91|9
1647698480000|2022-03-19 14:01:20|15049.05|14929.05|15049.33|14929.33|15049.33|14929.33|15048.95|14928.95|9
1647698490000|2022-03-19 14:01:30|15049.11|14929.11|15049.14|14929.14|15049.14|14929.14|15048.87|14928.87|8
1647698500000|2022-03-19 14:01:40|15049.12|14929.12|15050.37|14930.37|15050.37|14930.37|15049.12|14929.12|9
1647698510000|2022-03-19 14:01:50|15050.32|14930.32|15050.28|14930.28|15051.3|14931.3|15050.27|14930.27|8
1647698520000|2022-03-19 14:02:00|15051.05|14931.05|15051.28|14931.28|15051.94|14931.94|15051.05|14931.05|10
1647698530000|2022-03-19 14:02:10|15051.17|14931.17|15051.91|14931.91|15051.91|14931.91|15051.17|14931.17|10
1647698540000|2022-03-19 14:02:20|15052.07|14932.07|15053.55|14933.55|15053.55|14933.55|15052.07|14932.07|9
1647698550000|2022-03-19 14:02:30|15053.64|14933.64|15054.14|14934.14|15054.49|14934.49|15053.64|14933.64|10
1647698560000|2022-03-19 14:02:40|15054.01|14934.01|15053.05|14933.05|15054.06|14934.06|15053.05|14933.05|9
1647698570000|2022-03-19 14:02:50|15053.03|14933.03|15052.83|14932.83|15053.03|14933.03|15052.52|14932.52|9
1647698580000|2022-03-19 14:03:00|15052.92|14932.92|15054.26|14934.26|15054.41|14934.41|15052.92|14932.92|6
1647698590000|2022-03-19 14:03:10|15054.22|14934.22|15053.16|14933.16|15054.24|14934.24|15053.16|14933.16|10
1647698600000|2022-03-19 14:03:20|15052.91|14932.91|15052.06|14932.06|15052.91|14932.91|15052.06|14932.06|9
1647698610000|2022-03-19 14:03:30|15051.72|14931.72|15051.31|14931.31|15052.13|14932.13|15051.31|14931.31|8
1647698620000|2022-03-19 14:03:40|15051.35|14931.35|15050.83|14930.83|15051.35|14931.35|15050.58|14930.58|9
1647698630000|2022-03-19 14:03:50|15049.81|14929.81|15046.45|14926.45|15049.81|14929.81|15046.45|14926.45|10
1647698640000|2022-03-19 14:04:00|15046.3|14926.3|15045.1|14925.1|15046.3|14926.3|15044.87|14924.87|10
1647698650000|2022-03-19 14:04:10|15044.53|14924.53|15042.58|14922.58|15044.56|14924.56|15042.58|14922.58|10
1647698660000|2022-03-19 14:04:20|15042.51|14922.51|15042.29|14922.29|15042.59|14922.59|15042.17|14922.17|8
1647698670000|2022-03-19 14:04:30|15042.37|14922.37|15039.98|14919.98|15042.37|14922.37|15039.24|14919.24|10
1647698680000|2022-03-19 14:04:40|15040.01|14920.01|15032.31|14912.31|15040.01|14920.01|15032.31|14912.31|10
1647698690000|2022-03-19 14:04:50|15030.18|14910.18|15026.92|14906.92|15030.18|14910.18|15026.86|14906.86|10
1647698700000|2022-03-19 14:05:00|15026.91|14906.91|15018.78|14898.78|15026.91|14906.91|15018.78|14898.78|10
1647698710000|2022-03-19 14:05:10|15018.39|14898.39|15017.05|14897.05|15018.87|14898.87|15016.65|14896.65|10
1647698720000|2022-03-19 14:05:20|15016.77|14896.77|15019.53|14899.53|15019.53|14899.53|15016.24|14896.24|9
1647698730000|2022-03-19 14:05:30|15019.67|14899.67|15020.59|14900.59|15020.89|14900.89|15019.55|14899.55|9
1647698740000|2022-03-19 14:05:40|15020.15|14900.15|15019.51|14899.51|15020.15|14900.15|15019.5|14899.5|9
1647698750000|2022-03-19 14:05:50|15020.22|14900.22|15021.03|14901.03|15021.03|14901.03|15020.2|14900.2|9
1647698760000|2022-03-19 14:06:00|15021|14901|15020.74|14900.74|15021.54|14901.54|15020.74|14900.74|10
1647698770000|2022-03-19 14:06:10|15020.68|14900.68|15022.1|14902.1|15022.1|14902.1|15020.68|14900.68|10
1647698780000|2022-03-19 14:06:20|15022.14|14902.14|15022.95|14902.95|15023.13|14903.13|15021.84|14901.84|10
1647698790000|2022-03-19 14:06:30|15023.12|14903.12|15024.21|14904.21|15024.37|14904.37|15023.12|14903.12|10
1647698800000|2022-03-19 14:06:40|15024.09|14904.09|15023.43|14903.43|15024.53|14904.53|15023.43|14903.43|10
1647698810000|2022-03-19 14:06:50|15023.58|14903.58|15023.9|14903.9|15024.16|14904.16|15023.49|14903.49|10
1647698820000|2022-03-19 14:07:00|15023.7|14903.7|15024.7|14904.7|15024.7|14904.7|15023.66|14903.66|10
1647698830000|2022-03-19 14:07:10|15025.87|14905.87|15026.25|14906.25|15026.25|14906.25|15025.87|14905.87|9
1647698840000|2022-03-19 14:07:20|15026.14|14906.14|15025.8|14905.8|15026.22|14906.22|15025.8|14905.8|10
1647698850000|2022-03-19 14:07:30|15025.89|14905.89|15025.07|14905.07|15025.89|14905.89|15025.07|14905.07|8
1647698860000|2022-03-19 14:07:40|15025.1|14905.1|15024.23|14904.23|15025.1|14905.1|15024.23|14904.23|8
1647698870000|2022-03-19 14:07:50|15024.24|14904.24|15023.64|14903.64|15024.4|14904.4|15023.59|14903.59|10
1647698880000|2022-03-19 14:08:00|15022.45|14902.45|15021.74|14901.74|15023.19|14903.19|15021.74|14901.74|9
1647698890000|2022-03-19 14:08:10|15021.45|14901.45|15019.42|14899.42|15021.47|14901.47|15019.35|14899.35|10
1647698900000|2022-03-19 14:08:20|15019.31|14899.31|15021.19|14901.19|15021.19|14901.19|15019.31|14899.31|10
1647698910000|2022-03-19 14:08:30|15021.08|14901.08|15022.12|14902.12|15023.17|14903.17|15021.08|14901.08|10
1647698920000|2022-03-19 14:08:40|15022.29|14902.29|15023.15|14903.15|15023.15|14903.15|15021.49|14901.49|10
1647698930000|2022-03-19 14:08:50|15023.51|14903.51|15024.71|14904.71|15024.71|14904.71|15023.51|14903.51|9
1647698940000|2022-03-19 14:09:00|15024.82|14904.82|15025.24|14905.24|15025.48|14905.48|15024.82|14904.82|8
1647698950000|2022-03-19 14:09:10|15025.51|14905.51|15025.33|14905.33|15025.68|14905.68|15025.18|14905.18|10
1647698960000|2022-03-19 14:09:20|15025.23|14905.23|15026.29|14906.29|15026.29|14906.29|15025.16|14905.16|10
1647698970000|2022-03-19 14:09:30|15026.48|14906.48|15026.68|14906.68|15027.29|14907.29|15026.48|14906.48|10
1647698980000|2022-03-19 14:09:40|15026.97|14906.97|15027.36|14907.36|15027.47|14907.47|15026.97|14906.97|6
1647698990000|2022-03-19 14:09:50|15027.25|14907.25|15027.1|14907.1|15027.25|14907.25|15025.97|14905.97|10
1647699000000|2022-03-19 14:10:00|15027|14907|15029.91|14909.91|15029.91|14909.91|15027|14907|10
1647699010000|2022-03-19 14:10:10|15030.27|14910.27|15031.19|14911.19|15031.26|14911.26|15030.27|14910.27|8
1647699020000|2022-03-19 14:10:20|15031.08|14911.08|15031.18|14911.18|15031.18|14911.18|15030.69|14910.69|10
1647699030000|2022-03-19 14:10:30|15031.1|14911.1|15032.64|14912.64|15032.67|14912.67|15031.1|14911.1|9
1647699040000|2022-03-19 14:10:40|15032.48|14912.48|15033.32|14913.32|15033.32|14913.32|15032.48|14912.48|9
1647699050000|2022-03-19 14:10:50|15033.56|14913.56|15034.64|14914.64|15034.64|14914.64|15033.43|14913.43|10
1647699060000|2022-03-19 14:11:00|15034.66|14914.66|15034.4|14914.4|15034.66|14914.66|15034.4|14914.4|7
1647699070000|2022-03-19 14:11:10|15034.31|14914.31|15037.68|14917.68|15037.68|14917.68|15034.31|14914.31|9
1647699080000|2022-03-19 14:11:20|15037.97|14917.97|15039.73|14919.73|15039.73|14919.73|15037.95|14917.95|10
1647699090000|2022-03-19 14:11:30|15039.75|14919.75|15041.81|14921.81|15041.83|14921.83|15039.74|14919.74|10
1647699100000|2022-03-19 14:11:40|15041.82|14921.82|15042.29|14922.29|15042.29|14922.29|15041.78|14921.78|8
1647699110000|2022-03-19 14:11:50|15042.18|14922.18|15043.65|14923.65|15043.66|14923.66|15042.18|14922.18|9
1647699120000|2022-03-19 14:12:00|15043.7|14923.7|15044.27|14924.27|15044.32|14924.32|15042.18|14922.18|9
1647699130000|2022-03-19 14:12:10|15044.26|14924.26|15044.92|14924.92|15044.99|14924.99|15044.26|14924.26|10
1647699140000|2022-03-19 14:12:20|15044.88|14924.88|15044.48|14924.48|15044.88|14924.88|15044.32|14924.32|9
1647699150000|2022-03-19 14:12:30|15044.37|14924.37|15046.45|14926.45|15046.45|14926.45|15044.37|14924.37|9
1647699160000|2022-03-19 14:12:40|15046.75|14926.75|15047.09|14927.09|15047.09|14927.09|15046.62|14926.62|10
1647699170000|2022-03-19 14:12:50|15046.92|14926.92|15045.1|14925.1|15047.53|14927.53|15045.1|14925.1|10
1647699180000|2022-03-19 14:13:00|15045.05|14925.05|15047.44|14927.44|15048.12|14928.12|15044.98|14924.98|9
1647699190000|2022-03-19 14:13:10|15046.37|14926.37|15042|14922|15046.37|14926.37|15042|14922|9
1647699200000|2022-03-19 14:13:20|15041.17|14921.17|15039.17|14919.17|15041.17|14921.17|15039.12|14919.12|10
1647699210000|2022-03-19 14:13:30|15038.84|14918.84|15038.41|14918.41|15039.09|14919.09|15038.4|14918.4|10
1647699220000|2022-03-19 14:13:40|15038.68|14918.68|15039.41|14919.41|15039.41|14919.41|15038.63|14918.63|9
1647699230000|2022-03-19 14:13:50|15039.51|14919.51|15040.37|14920.37|15041.05|14921.05|15039.51|14919.51|9
1647699240000|2022-03-19 14:14:00|15040.24|14920.24|15040.71|14920.71|15040.91|14920.91|15039.82|14919.82|9
1647699250000|2022-03-19 14:14:10|15040.88|14920.88|15042.13|14922.13|15042.13|14922.13|15040.88|14920.88|9
1647699260000|2022-03-19 14:14:20|15042.6|14922.6|15043.29|14923.29|15043.33|14923.33|15042.48|14922.48|7
1647699270000|2022-03-19 14:14:30|15043.28|14923.28|15046.12|14926.12|15046.12|14926.12|15043.28|14923.28|10
1647699280000|2022-03-19 14:14:40|15045.89|14925.89|15044.82|14924.82|15045.89|14925.89|15044.82|14924.82|10
1647699290000|2022-03-19 14:14:50|15044.65|14924.65|15047.91|14927.91|15048.04|14928.04|15044.65|14924.65|9
1647699300000|2022-03-19 14:15:00|15048.12|14928.12|15049.05|14929.05|15049.05|14929.05|15048.09|14928.09|9
1647699310000|2022-03-19 14:15:10|15048.81|14928.81|15048.55|14928.55|15049.16|14929.16|15048.51|14928.51|9
1647699320000|2022-03-19 14:15:20|15048.51|14928.51|15047.66|14927.66|15048.51|14928.51|15047.53|14927.53|9
1647699330000|2022-03-19 14:15:30|15047.71|14927.71|15047.11|14927.11|15047.75|14927.75|15047.05|14927.05|9
1647699340000|2022-03-19 14:15:40|15047.12|14927.12|15046.79|14926.79|15047.12|14927.12|15046.31|14926.31|10
1647699350000|2022-03-19 14:15:50|15046.68|14926.68|15049.24|14929.24|15049.24|14929.24|15046.68|14926.68|10
1647699360000|2022-03-19 14:16:00|15049.09|14929.09|15049.87|14929.87|15049.96|14929.96|15048.45|14928.45|10
1647699370000|2022-03-19 14:16:10|15049.76|14929.76|15049.39|14929.39|15049.77|14929.77|15049.19|14929.19|9
1647699380000|2022-03-19 14:16:20|15049.47|14929.47|15051.12|14931.12|15051.12|14931.12|15049.47|14929.47|10
1647699390000|2022-03-19 14:16:30|15051.03|14931.03|15051.2|14931.2|15051.44|14931.44|15051.03|14931.03|10
1647699400000|2022-03-19 14:16:40|15051.24|14931.24|15051.57|14931.57|15051.72|14931.72|15051.24|14931.24|10
1647699410000|2022-03-19 14:16:50|15051.54|14931.54|15052.27|14932.27|15052.62|14932.62|15051.52|14931.52|10
1647699420000|2022-03-19 14:17:00|15052.63|14932.63|15054.52|14934.52|15054.8|14934.8|15052.63|14932.63|10
1647699430000|2022-03-19 14:17:10|15054.79|14934.79|15056.68|14936.68|15056.68|14936.68|15054.79|14934.79|9
1647699440000|2022-03-19 14:17:20|15056.56|14936.56|15055.66|14935.66|15056.72|14936.72|15055.66|14935.66|10
1647699450000|2022-03-19 14:17:30|15055.36|14935.36|15054.39|14934.39|15055.36|14935.36|15054.36|14934.36|10
1647699460000|2022-03-19 14:17:40|15054.01|14934.01|15053.3|14933.3|15054.19|14934.19|15053.21|14933.21|8
1647699470000|2022-03-19 14:17:50|15053.2|14933.2|15053.41|14933.41|15053.46|14933.46|15053.2|14933.2|7
1647699480000|2022-03-19 14:18:00|15053.61|14933.61|15053.75|14933.75|15053.87|14933.87|15053.4|14933.4|10
1647699490000|2022-03-19 14:18:10|15053.49|14933.49|15054.4|14934.4|15054.59|14934.59|15053.44|14933.44|10
1647699500000|2022-03-19 14:18:20|15054.51|14934.51|15052.2|14932.2|15054.51|14934.51|15052.2|14932.2|10
1647699510000|2022-03-19 14:18:30|15051.89|14931.89|15050.63|14930.63|15051.89|14931.89|15050.63|14930.63|9
1647699520000|2022-03-19 14:18:40|15050.65|14930.65|15050.36|14930.36|15050.96|14930.96|15050.36|14930.36|10
1647699530000|2022-03-19 14:18:50|15050.44|14930.44|15049.57|14929.57|15050.44|14930.44|15049.57|14929.57|10
1647699540000|2022-03-19 14:19:00|15049.46|14929.46|15048.96|14928.96|15049.47|14929.47|15048.67|14928.67|9
1647699550000|2022-03-19 14:19:10|15049.18|14929.18|15050.16|14930.16|15050.51|14930.51|15049.18|14929.18|10
1647699560000|2022-03-19 14:19:20|15049.99|14929.99|15049.14|14929.14|15050.54|14930.54|15049.14|14929.14|10
1647699570000|2022-03-19 14:19:30|15049.02|14929.02|15047.86|14927.86|15049.02|14929.02|15047.81|14927.81|10
1647699580000|2022-03-19 14:19:40|15047.76|14927.76|15047.18|14927.18|15048.02|14928.02|15046.86|14926.86|10
1647699590000|2022-03-19 14:19:50|15047.19|14927.19|15048.67|14928.67|15048.67|14928.67|15047.19|14927.19|9
1647699600000|2022-03-19 14:20:00|15048.76|14928.76|15047.96|14927.96|15048.76|14928.76|15047.96|14927.96|8
1647699610000|2022-03-19 14:20:10|15047.79|14927.79|15047.38|14927.38|15048.13|14928.13|15047.38|14927.38|10
1647699620000|2022-03-19 14:20:20|15047.46|14927.46|15045.84|14925.84|15047.46|14927.46|15045.84|14925.84|7
1647699630000|2022-03-19 14:20:30|15046.06|14926.06|15045.54|14925.54|15046.13|14926.13|15045.46|14925.46|8
1647699640000|2022-03-19 14:20:40|15045.38|14925.38|15044.97|14924.97|15045.48|14925.48|15044.97|14924.97|10
1647699650000|2022-03-19 14:20:50|15045.72|14925.72|15046.87|14926.87|15046.87|14926.87|15045.32|14925.32|10
1647699660000|2022-03-19 14:21:00|15047.47|14927.47|15048.42|14928.42|15048.74|14928.74|15047.37|14927.37|10
1647699670000|2022-03-19 14:21:10|15048.69|14928.69|15048.25|14928.25|15048.86|14928.86|15048.03|14928.03|7
1647699680000|2022-03-19 14:21:20|15047.25|14927.25|15047.06|14927.06|15047.68|14927.68|15047.06|14927.06|10
1647699690000|2022-03-19 14:21:30|15046.95|14926.95|15046.85|14926.85|15046.95|14926.95|15046.63|14926.63|9
1647699700000|2022-03-19 14:21:40|15046.64|14926.64|15046.28|14926.28|15046.64|14926.64|15046.04|14926.04|8
1647699710000|2022-03-19 14:21:50|15046.29|14926.29|15045.87|14925.87|15046.29|14926.29|15045.69|14925.69|7
1647699720000|2022-03-19 14:22:00|15045.86|14925.86|15046.56|14926.56|15046.56|14926.56|15045.83|14925.83|10
1647699730000|2022-03-19 14:22:10|15046.83|14926.83|15046.93|14926.93|15047.39|14927.39|15046.83|14926.83|10
1647699740000|2022-03-19 14:22:20|15046.9|14926.9|15047.23|14927.23|15047.23|14927.23|15046.9|14926.9|10
1647699750000|2022-03-19 14:22:30|15047.27|14927.27|15047.37|14927.37|15047.43|14927.43|15047.27|14927.27|6
1647699760000|2022-03-19 14:22:40|15047.61|14927.61|15047.87|14927.87|15048.05|14928.05|15047.57|14927.57|10
1647699770000|2022-03-19 14:22:50|15047.62|14927.62|15047.6|14927.6|15047.62|14927.62|15047.29|14927.29|10
1647699780000|2022-03-19 14:23:00|15047.22|14927.22|15048.55|14928.55|15048.55|14928.55|15047.11|14927.11|10
1647699790000|2022-03-19 14:23:10|15048.78|14928.78|15048.79|14928.79|15048.81|14928.81|15048.71|14928.71|5
1647699800000|2022-03-19 14:23:20|15049.33|14929.33|15049.13|14929.13|15049.33|14929.33|15048.99|14928.99|9
1647699810000|2022-03-19 14:23:30|15048.82|14928.82|15049.05|14929.05|15049.05|14929.05|15048.77|14928.77|10
1647699820000|2022-03-19 14:23:40|15049.06|14929.06|15048.77|14928.77|15049.06|14929.06|15047.49|14927.49|9
1647699830000|2022-03-19 14:23:50|15048.87|14928.87|15048.6|14928.6|15049.31|14929.31|15048.38|14928.38|8
1647699840000|2022-03-19 14:24:00|15048.59|14928.59|15049.25|14929.25|15049.25|14929.25|15048.5|14928.5|10
1647699850000|2022-03-19 14:24:10|15049.1|14929.1|15049.62|14929.62|15049.82|14929.82|15049.1|14929.1|10
1647699860000|2022-03-19 14:24:20|15049.87|14929.87|15052|14932|15052|14932|15049.71|14929.71|10
1647699870000|2022-03-19 14:24:30|15051.91|14931.91|15051.94|14931.94|15052.08|14932.08|15051.72|14931.72|9
1647699880000|2022-03-19 14:24:40|15052.01|14932.01|15052.03|14932.03|15052.04|14932.04|15051.29|14931.29|9
1647699890000|2022-03-19 14:24:50|15052.08|14932.08|15049.25|14929.25|15052.08|14932.08|15049.25|14929.25|10
1647699900000|2022-03-19 14:25:00|15049.37|14929.37|15047.17|14927.17|15049.37|14929.37|15047.1|14927.1|10
1647699910000|2022-03-19 14:25:10|15046.82|14926.82|15050.5|14930.5|15050.5|14930.5|15046.82|14926.82|10
1647699920000|2022-03-19 14:25:20|15050.4|14930.4|15052.74|14932.74|15052.78|14932.78|15050.38|14930.38|9
1647699930000|2022-03-19 14:25:30|15053.25|14933.25|15054.03|14934.03|15054.81|14934.81|15053.24|14933.24|9
1647699940000|2022-03-19 14:25:40|15054.13|14934.13|15056.74|14936.74|15056.81|14936.81|15054.13|14934.13|9
1647699950000|2022-03-19 14:25:50|15056.79|14936.79|15057.24|14937.24|15057.24|14937.24|15056.33|14936.33|10
1647699960000|2022-03-19 14:26:00|15058.45|14938.45|15062.71|14942.71|15062.71|14942.71|15058.45|14938.45|10
1647699970000|2022-03-19 14:26:10|15062.8|14942.8|15064.32|14944.32|15064.54|14944.54|15062.8|14942.8|10
1647699980000|2022-03-19 14:26:20|15064.4|14944.4|15066.1|14946.1|15066.1|14946.1|15064.4|14944.4|10
1647699990000|2022-03-19 14:26:30|15068.15|14948.15|15070.07|14950.07|15070.07|14950.07|15068.15|14948.15|10
1647700000000|2022-03-19 14:26:40|15070.47|14950.47|15071.53|14951.53|15071.93|14951.93|15070.46|14950.46|10
1647700010000|2022-03-19 14:26:50|15071.64|14951.64|15076.89|14956.89|15076.89|14956.89|15071.64|14951.64|10
1647700020000|2022-03-19 14:27:00|15075.82|14955.82|15075.79|14955.79|15075.89|14955.89|15075.53|14955.53|10
1647700030000|2022-03-19 14:27:10|15075.63|14955.63|15076.04|14956.04|15076.08|14956.08|15075.63|14955.63|7
1647700040000|2022-03-19 14:27:20|15076.71|14956.71|15078.41|14958.41|15078.41|14958.41|15076.71|14956.71|10
1647700050000|2022-03-19 14:27:30|15078.16|14958.16|15080.68|14960.68|15081.31|14961.31|15077.75|14957.75|10
1647700060000|2022-03-19 14:27:40|15080.71|14960.71|15081|14961|15081.21|14961.21|15080.71|14960.71|10
1647700070000|2022-03-19 14:27:50|15081.02|14961.02|15081.83|14961.83|15081.83|14961.83|15080.98|14960.98|7
1647700080000|2022-03-19 14:28:00|15082.25|14962.25|15081.46|14961.46|15082.25|14962.25|15080.81|14960.81|9
1647700090000|2022-03-19 14:28:10|15081.45|14961.45|15080.45|14960.45|15082.02|14962.02|15080.45|14960.45|9
1647700100000|2022-03-19 14:28:20|15080.54|14960.54|15079.66|14959.66|15080.55|14960.55|15079.66|14959.66|9
1647700110000|2022-03-19 14:28:30|15079.77|14959.77|15079.69|14959.69|15079.77|14959.77|15079.63|14959.63|5
1647700120000|2022-03-19 14:28:40|15079.64|14959.64|15081.02|14961.02|15081.02|14961.02|15079.54|14959.54|9
1647700130000|2022-03-19 14:28:50|15081.15|14961.15|15080.72|14960.72|15081.27|14961.27|15080.72|14960.72|10
1647700140000|2022-03-19 14:29:00|15080.77|14960.77|15080.28|14960.28|15081.12|14961.12|15079.88|14959.88|8
1647700150000|2022-03-19 14:29:10|15080.59|14960.59|15080.56|14960.56|15081.02|14961.02|15080.42|14960.42|9
1647700160000|2022-03-19 14:29:20|15080.74|14960.74|15079.48|14959.48|15080.75|14960.75|15079.46|14959.46|10
1647700170000|2022-03-19 14:29:30|15079.36|14959.36|15079.69|14959.69|15079.78|14959.78|15079.36|14959.36|8
1647700180000|2022-03-19 14:29:40|15079.9|14959.9|15080.71|14960.71|15080.79|14960.79|15079.76|14959.76|8
1647700190000|2022-03-19 14:29:50|15080.49|14960.49|15080.92|14960.92|15080.98|14960.98|15080.49|14960.49|9
1647700200000|2022-03-19 14:30:00|15080.88|14960.88|15082.84|14962.84|15082.84|14962.84|15080.88|14960.88|9
1647700210000|2022-03-19 14:30:10|15082.82|14962.82|15083.97|14963.97|15083.97|14963.97|15082.82|14962.82|10
1647700220000|2022-03-19 14:30:20|15083.98|14963.98|15084.68|14964.68|15084.68|14964.68|15083.98|14963.98|10
1647700230000|2022-03-19 14:30:30|15084.65|14964.65|15085.17|14965.17|15085.21|14965.21|15084.63|14964.63|9
1647700240000|2022-03-19 14:30:40|15084.91|14964.91|15084.49|14964.49|15084.91|14964.91|15083.53|14963.53|8
1647700250000|2022-03-19 14:30:50|15084.5|14964.5|15086.06|14966.06|15086.06|14966.06|15084.41|14964.41|10
1647700260000|2022-03-19 14:31:00|15086.12|14966.12|15088.36|14968.36|15088.36|14968.36|15086.12|14966.12|10
1647700270000|2022-03-19 14:31:10|15088.43|14968.43|15088.62|14968.62|15088.7|14968.7|15088.4|14968.4|8
1647700280000|2022-03-19 14:31:20|15088.68|14968.68|15089.1|14969.1|15089.34|14969.34|15088.32|14968.32|10
1647700290000|2022-03-19 14:31:30|15088.87|14968.87|15090.06|14970.06|15090.27|14970.27|15088.87|14968.87|10
1647700300000|2022-03-19 14:31:40|15089.96|14969.96|15089.92|14969.92|15090.09|14970.09|15089.73|14969.73|10
1647700310000|2022-03-19 14:31:50|15089.73|14969.73|15090.64|14970.64|15090.64|14970.64|15089.73|14969.73|10
1647700320000|2022-03-19 14:32:00|15090.47|14970.47|15094|14974|15094|14974|15090.47|14970.47|10
1647700330000|2022-03-19 14:32:10|15094.39|14974.39|15094.9|14974.9|15095.09|14975.09|15094.39|14974.39|10
1647700340000|2022-03-19 14:32:20|15095.09|14975.09|15097.05|14977.05|15097.05|14977.05|15095.09|14975.09|10
1647700350000|2022-03-19 14:32:30|15097.3|14977.3|15098.27|14978.27|15098.27|14978.27|15097.15|14977.15|10
1647700360000|2022-03-19 14:32:40|15098.23|14978.23|15101.91|14981.91|15101.97|14981.97|15098.23|14978.23|10
1647700370000|2022-03-19 14:32:50|15101.85|14981.85|15103.67|14983.67|15103.67|14983.67|15101.79|14981.79|9
1647700380000|2022-03-19 14:33:00|15103.81|14983.81|15106.58|14986.58|15106.58|14986.58|15103.81|14983.81|10
1647700390000|2022-03-19 14:33:10|15107.05|14987.05|15106.13|14986.13|15107.05|14987.05|15105.93|14985.93|8
1647700400000|2022-03-19 14:33:20|15106.1|14986.1|15105.55|14985.55|15106.59|14986.59|15105.55|14985.55|10
1647700410000|2022-03-19 14:33:30|15106.23|14986.23|15108.25|14988.25|15108.47|14988.47|15106.23|14986.23|10
1647700420000|2022-03-19 14:33:40|15108.72|14988.72|15112.31|14992.31|15112.31|14992.31|15108.69|14988.69|9
1647700430000|2022-03-19 14:33:50|15112.22|14992.22|15112.83|14992.83|15112.83|14992.83|15112.11|14992.11|10
1647700440000|2022-03-19 14:34:00|15112.98|14992.98|15111.06|14991.06|15112.98|14992.98|15110.24|14990.24|10
1647700450000|2022-03-19 14:34:10|15111.04|14991.04|15110.35|14990.35|15111.15|14991.15|15110.01|14990.01|8
1647700460000|2022-03-19 14:34:20|15110.34|14990.34|15109.22|14989.22|15110.51|14990.51|15109.07|14989.07|9
1647700470000|2022-03-19 14:34:30|15109.09|14989.09|15108.98|14988.98|15109.15|14989.15|15108.83|14988.83|10
1647700480000|2022-03-19 14:34:40|15109.4|14989.4|15108.17|14988.17|15109.46|14989.46|15108.17|14988.17|10
1647700490000|2022-03-19 14:34:50|15108.16|14988.16|15108.46|14988.46|15109.25|14989.25|15108.16|14988.16|10
1647700500000|2022-03-19 14:35:00|15108.34|14988.34|15109.58|14989.58|15109.58|14989.58|15108.34|14988.34|10
1647700510000|2022-03-19 14:35:10|15109.98|14989.98|15111.86|14991.86|15111.86|14991.86|15109.95|14989.95|10
1647700520000|2022-03-19 14:35:20|15113.52|14993.52|15116.96|14996.96|15116.96|14996.96|15113.52|14993.52|10
1647700530000|2022-03-19 14:35:30|15116.86|14996.86|15117.07|14997.07|15117.5|14997.5|15116.15|14996.15|10
1647700540000|2022-03-19 14:35:40|15117.25|14997.25|15120.51|15000.51|15120.51|15000.51|15117.2|14997.2|10
1647700550000|2022-03-19 14:35:50|15120.62|15000.62|15122|15002|15122.14|15002.14|15120.62|15000.62|9
1647700560000|2022-03-19 14:36:00|15121.95|15001.95|15120.9|15000.9|15121.95|15001.95|15120.9|15000.9|9
1647700570000|2022-03-19 14:36:10|15120.93|15000.93|15120.84|15000.84|15121.13|15001.13|15120.6|15000.6|10
1647700580000|2022-03-19 14:36:20|15121.29|15001.29|15120.47|15000.47|15121.3|15001.3|15120.38|15000.38|10
1647700590000|2022-03-19 14:36:30|15120.39|15000.39|15118.89|14998.89|15120.44|15000.44|15118.89|14998.89|8
1647700600000|2022-03-19 14:36:40|15118.08|14998.08|15118.13|14998.13|15118.56|14998.56|15118|14998|8
1647700610000|2022-03-19 14:36:50|15118.01|14998.01|15118.26|14998.26|15118.76|14998.76|15117.7|14997.7|9
1647700620000|2022-03-19 14:37:00|15118.45|14998.45|15117.71|14997.71|15118.76|14998.76|15117.71|14997.71|9
1647700630000|2022-03-19 14:37:10|15117.69|14997.69|15116.94|14996.94|15117.69|14997.69|15116.78|14996.78|10
1647700640000|2022-03-19 14:37:20|15117.06|14997.06|15115.59|14995.59|15117.06|14997.06|15115.54|14995.54|9
1647700650000|2022-03-19 14:37:30|15115.53|14995.53|15113.2|14993.2|15115.53|14995.53|15113.2|14993.2|10
1647700660000|2022-03-19 14:37:40|15113.24|14993.24|15114.25|14994.25|15114.25|14994.25|15113.1|14993.1|9
1647700670000|2022-03-19 14:37:50|15114.53|14994.53|15116.92|14996.92|15116.92|14996.92|15114.53|14994.53|10
1647700680000|2022-03-19 14:38:00|15117.05|14997.05|15117.48|14997.48|15117.51|14997.51|15117.05|14997.05|10
1647700690000|2022-03-19 14:38:10|15117.18|14997.18|15117.17|14997.17|15117.63|14997.63|15117.15|14997.15|9
1647700700000|2022-03-19 14:38:20|15117.46|14997.46|15117.22|14997.22|15117.89|14997.89|15117.14|14997.14|10
1647700710000|2022-03-19 14:38:30|15117.16|14997.16|15116.51|14996.51|15117.25|14997.25|15116.51|14996.51|7
1647700720000|2022-03-19 14:38:40|15116.94|14996.94|15119.61|14999.61|15119.61|14999.61|15116.94|14996.94|10
1647700730000|2022-03-19 14:38:50|15119.74|14999.74|15118.69|14998.69|15120.57|15000.57|15118.69|14998.69|10
1647700740000|2022-03-19 14:39:00|15118.71|14998.71|15120.66|15000.66|15120.66|15000.66|15118.71|14998.71|9
1647700750000|2022-03-19 14:39:10|15121.17|15001.17|15121.12|15001.12|15121.66|15001.66|15121.12|15001.12|10
1647700760000|2022-03-19 14:39:20|15121.07|15001.07|15119.98|14999.98|15121.32|15001.32|15119.81|14999.81|10
1647700770000|2022-03-19 14:39:30|15120.06|15000.06|15119.04|14999.04|15120.06|15000.06|15118.9|14998.9|10
1647700780000|2022-03-19 14:39:40|15118.72|14998.72|15117.15|14997.15|15118.72|14998.72|15117.15|14997.15|9
1647700790000|2022-03-19 14:39:50|15116.25|14996.25|15115.45|14995.45|15116.36|14996.36|15114.33|14994.33|8
1647700800000|2022-03-19 14:40:00|15115.22|14995.22|15113.62|14993.62|15115.45|14995.45|15113.62|14993.62|10
1647700810000|2022-03-19 14:40:10|15113.79|14993.79|15112.83|14992.83|15113.83|14993.83|15112.76|14992.76|10
1647700820000|2022-03-19 14:40:20|15112.58|14992.58|15109.92|14989.92|15112.58|14992.58|15109.92|14989.92|10
1647700830000|2022-03-19 14:40:30|15110.24|14990.24|15108.98|14988.98|15110.25|14990.25|15108.98|14988.98|10
1647700840000|2022-03-19 14:40:40|15108.01|14988.01|15108.06|14988.06|15108.06|14988.06|15107.55|14987.55|8
1647700850000|2022-03-19 14:40:50|15107.89|14987.89|15107.64|14987.64|15108.65|14988.65|15107.55|14987.55|10
1647700860000|2022-03-19 14:41:00|15106.98|14986.98|15106.94|14986.94|15107.09|14987.09|15106.78|14986.78|10
1647700870000|2022-03-19 14:41:10|15107.1|14987.1|15109.38|14989.38|15109.38|14989.38|15107.1|14987.1|10
1647700880000|2022-03-19 14:41:20|15108.73|14988.73|15109.02|14989.02|15110.13|14990.13|15108.73|14988.73|8
1647700890000|2022-03-19 14:41:30|15108.92|14988.92|15109.11|14989.11|15109.23|14989.23|15108.92|14988.92|8
1647700900000|2022-03-19 14:41:40|15109.04|14989.04|15109.03|14989.03|15109.43|14989.43|15108.78|14988.78|9
1647700910000|2022-03-19 14:41:50|15108.99|14988.99|15109.77|14989.77|15109.81|14989.81|15108.39|14988.39|8
1647700920000|2022-03-19 14:42:00|15109.61|14989.61|15109.85|14989.85|15110.29|14990.29|15109.4|14989.4|9
1647700930000|2022-03-19 14:42:10|15110.63|14990.63|15111.21|14991.21|15111.21|14991.21|15110.63|14990.63|9
1647700940000|2022-03-19 14:42:20|15111.43|14991.43|15112.71|14992.71|15112.71|14992.71|15111.43|14991.43|10
1647700950000|2022-03-19 14:42:30|15112.94|14992.94|15112.88|14992.88|15113.01|14993.01|15112.36|14992.36|9
1647700960000|2022-03-19 14:42:40|15112.89|14992.89|15111.31|14991.31|15112.89|14992.89|15111.31|14991.31|9
1647700970000|2022-03-19 14:42:50|15111.35|14991.35|15111.54|14991.54|15111.55|14991.55|15111.3|14991.3|7
1647700980000|2022-03-19 14:43:00|15111.73|14991.73|15110.99|14990.99|15111.73|14991.73|15110.93|14990.93|9
1647700990000|2022-03-19 14:43:10|15111.4|14991.4|15112.3|14992.3|15112.42|14992.42|15111.19|14991.19|10
1647701000000|2022-03-19 14:43:20|15112.33|14992.33|15112.87|14992.87|15112.9|14992.9|15112.33|14992.33|7
1647701010000|2022-03-19 14:43:30|15113.14|14993.14|15116.65|14996.65|15116.65|14996.65|15113.14|14993.14|10
1647701020000|2022-03-19 14:43:40|15117.48|14997.48|15119.17|14999.17|15119.29|14999.29|15117.48|14997.48|10
1647701030000|2022-03-19 14:43:50|15119.22|14999.22|15119.07|14999.07|15119.26|14999.26|15119.05|14999.05|7
1647701040000|2022-03-19 14:44:00|15119.18|14999.18|15119.9|14999.9|15119.98|14999.98|15119.01|14999.01|9
1647701050000|2022-03-19 14:44:10|15120.19|15000.19|15120.64|15000.64|15121.33|15001.33|15119.94|14999.94|10
1647701060000|2022-03-19 14:44:20|15120.46|15000.46|15121.19|15001.19|15121.2|15001.2|15120.44|15000.44|10
1647701070000|2022-03-19 14:44:30|15121.04|15001.04|15121.05|15001.05|15121.47|15001.47|15120.95|15000.95|10
1647701080000|2022-03-19 14:44:40|15121.4|15001.4|15121.6|15001.6|15121.82|15001.82|15121.4|15001.4|8
1647701090000|2022-03-19 14:44:50|15121.58|15001.58|15123.55|15003.55|15123.55|15003.55|15121.05|15001.05|10
1647701100000|2022-03-19 14:45:00|15123.61|15003.61|15124.9|15004.9|15125.04|15005.04|15123.58|15003.58|10
1647701110000|2022-03-19 14:45:10|15124.83|15004.83|15127.16|15007.16|15127.16|15007.16|15124.83|15004.83|10
1647701120000|2022-03-19 14:45:20|15128.72|15008.72|15130.84|15010.84|15130.84|15010.84|15128.21|15008.21|10
1647701130000|2022-03-19 14:45:30|15130.89|15010.89|15131.38|15011.38|15131.38|15011.38|15130.31|15010.31|10
1647701140000|2022-03-19 14:45:40|15131.3|15011.3|15130.69|15010.69|15131.36|15011.36|15130.33|15010.33|10
1647701150000|2022-03-19 14:45:50|15130.6|15010.6|15128.51|15008.51|15130.6|15010.6|15128.32|15008.32|8
1647701160000|2022-03-19 14:46:00|15128.35|15008.35|15128.32|15008.32|15128.61|15008.61|15127.96|15007.96|8
1647701170000|2022-03-19 14:46:10|15128.4|15008.4|15128.73|15008.73|15129.07|15009.07|15127.69|15007.69|10
1647701180000|2022-03-19 14:46:20|15128.75|15008.75|15128.97|15008.97|15129.07|15009.07|15128.26|15008.26|8
1647701190000|2022-03-19 14:46:30|15128.95|15008.95|15127.93|15007.93|15129.69|15009.69|15127.89|15007.89|9
1647701200000|2022-03-19 14:46:40|15127.92|15007.92|15127.41|15007.41|15128.44|15008.44|15127.41|15007.41|9
1647701210000|2022-03-19 14:46:50|15126.58|15006.58|15125.47|15005.47|15126.58|15006.58|15125.12|15005.12|10
1647701220000|2022-03-19 14:47:00|15125.48|15005.48|15125.03|15005.03|15125.48|15005.48|15124.95|15004.95|10
1647701230000|2022-03-19 14:47:10|15125.45|15005.45|15126.35|15006.35|15126.35|15006.35|15125.14|15005.14|10
1647701240000|2022-03-19 14:47:20|15126.17|15006.17|15125.51|15005.51|15126.24|15006.24|15125.36|15005.36|9
1647701250000|2022-03-19 14:47:30|15125.5|15005.5|15126.56|15006.56|15126.56|15006.56|15125.31|15005.31|9
1647701260000|2022-03-19 14:47:40|15126.57|15006.57|15126.61|15006.61|15126.66|15006.66|15126.31|15006.31|10
1647701270000|2022-03-19 14:47:50|15126.36|15006.36|15127.99|15007.99|15128.95|15008.95|15126.23|15006.23|10
1647701280000|2022-03-19 14:48:00|15127.98|15007.98|15128.95|15008.95|15129.01|15009.01|15127.98|15007.98|10
1647701290000|2022-03-19 14:48:10|15129.04|15009.04|15130.22|15010.22|15130.22|15010.22|15129.04|15009.04|9
1647701300000|2022-03-19 14:48:20|15129.73|15009.73|15129.95|15009.95|15129.95|15009.95|15129.45|15009.45|9
1647701310000|2022-03-19 14:48:30|15129.93|15009.93|15130.2|15010.2|15130.94|15010.94|15129.79|15009.79|10
1647701320000|2022-03-19 14:48:40|15130.18|15010.18|15130.59|15010.59|15130.95|15010.95|15130.18|15010.18|8
1647701330000|2022-03-19 14:48:50|15130.54|15010.54|15128.74|15008.74|15130.54|15010.54|15128.74|15008.74|10
1647701340000|2022-03-19 14:49:00|15128.53|15008.53|15128|15008|15128.53|15008.53|15127.64|15007.64|10
1647701350000|2022-03-19 14:49:10|15127.97|15007.97|15126.1|15006.1|15128.17|15008.17|15126.1|15006.1|9
1647701360000|2022-03-19 14:49:20|15125.66|15005.66|15123.14|15003.14|15125.68|15005.68|15123.14|15003.14|9
1647701370000|2022-03-19 14:49:30|15123.01|15003.01|15123.31|15003.31|15123.31|15003.31|15122.85|15002.85|9
1647701380000|2022-03-19 14:49:40|15123.4|15003.4|15122.87|15002.87|15123.79|15003.79|15122.74|15002.74|10
1647701390000|2022-03-19 14:49:50|15122.71|15002.71|15124.94|15004.94|15124.94|15004.94|15122.71|15002.71|10
1647701400000|2022-03-19 14:50:00|15125.43|15005.43|15128.36|15008.36|15128.41|15008.41|15125.43|15005.43|10
1647701410000|2022-03-19 14:50:10|15129.03|15009.03|15132.83|15012.83|15132.83|15012.83|15129.03|15009.03|10
1647701420000|2022-03-19 14:50:20|15132.89|15012.89|15133.59|15013.59|15134.61|15014.61|15132.54|15012.54|9
1647701430000|2022-03-19 14:50:30|15133.24|15013.24|15137.05|15017.05|15137.05|15017.05|15133.24|15013.24|10
1647701440000|2022-03-19 14:50:40|15137.49|15017.49|15138.74|15018.74|15138.74|15018.74|15136.94|15016.94|9
1647701450000|2022-03-19 14:50:50|15138.55|15018.55|15139.52|15019.52|15139.52|15019.52|15138.38|15018.38|10
1647701460000|2022-03-19 14:51:00|15140.3|15020.3|15142.02|15022.02|15142.09|15022.09|15140.23|15020.23|10
1647701470000|2022-03-19 14:51:10|15142.29|15022.29|15143.31|15023.31|15143.31|15023.31|15142.15|15022.15|10
1647701480000|2022-03-19 14:51:20|15143.84|15023.84|15145.8|15025.8|15145.83|15025.83|15143.84|15023.84|10
1647701490000|2022-03-19 14:51:30|15145.75|15025.75|15145.86|15025.86|15146.89|15026.89|15145.21|15025.21|8
1647701500000|2022-03-19 14:51:40|15145.99|15025.99|15145.82|15025.82|15146.73|15026.73|15145.82|15025.82|9
1647701510000|2022-03-19 14:51:50|15145.32|15025.32|15144.68|15024.68|15146.09|15026.09|15144.68|15024.68|10
1647701520000|2022-03-19 14:52:00|15145.22|15025.22|15146.73|15026.73|15147.02|15027.02|15145.22|15025.22|9
1647701530000|2022-03-19 14:52:10|15147.42|15027.42|15147.75|15027.75|15147.85|15027.85|15146.53|15026.53|10
1647701540000|2022-03-19 14:52:20|15148.83|15028.83|15149.61|15029.61|15149.61|15029.61|15148.72|15028.72|9
1647701550000|2022-03-19 14:52:30|15149.73|15029.73|15150.86|15030.86|15150.86|15030.86|15149.73|15029.73|9
1647701560000|2022-03-19 14:52:40|15151.4|15031.4|15153.84|15033.84|15153.99|15033.99|15151.25|15031.25|9
1647701570000|2022-03-19 14:52:50|15153.78|15033.78|15154.82|15034.82|15154.88|15034.88|15153.78|15033.78|10
1647701580000|2022-03-19 14:53:00|15154.99|15034.99|15155.43|15035.43|15155.6|15035.6|15154.53|15034.53|10
1647701590000|2022-03-19 14:53:10|15155.6|15035.6|15156.9|15036.9|15156.97|15036.97|15154.68|15034.68|10
1647701600000|2022-03-19 14:53:20|15157.24|15037.24|15159.79|15039.79|15159.85|15039.85|15156.75|15036.75|10
1647701610000|2022-03-19 14:53:30|15159.54|15039.54|15159.9|15039.9|15159.9|15039.9|15159.54|15039.54|7
1647701620000|2022-03-19 14:53:40|15159.8|15039.8|15160.2|15040.2|15160.5|15040.5|15159.79|15039.79|10
1647701630000|2022-03-19 14:53:50|15160.12|15040.12|15164.21|15044.21|15164.21|15044.21|15159.8|15039.8|10
1647701640000|2022-03-19 14:54:00|15164.27|15044.27|15164.87|15044.87|15165.86|15045.86|15164.27|15044.27|10
1647701650000|2022-03-19 14:54:10|15164.79|15044.79|15162.55|15042.55|15165.03|15045.03|15162.55|15042.55|9
1647701660000|2022-03-19 14:54:20|15162.31|15042.31|15162.71|15042.71|15162.84|15042.84|15161.77|15041.77|10
1647701670000|2022-03-19 14:54:30|15162.69|15042.69|15160.05|15040.05|15162.69|15042.69|15160.05|15040.05|8
1647701680000|2022-03-19 14:54:40|15159.73|15039.73|15156.97|15036.97|15159.73|15039.73|15156.89|15036.89|10
1647701690000|2022-03-19 14:54:50|15156.65|15036.65|15155.29|15035.29|15156.65|15036.65|15155.29|15035.29|10
1647701700000|2022-03-19 14:55:00|15155.13|15035.13|15154.12|15034.12|15155.13|15035.13|15154.12|15034.12|9
1647701710000|2022-03-19 14:55:10|15154.05|15034.05|15154.25|15034.25|15154.7|15034.7|15154.05|15034.05|9
1647701720000|2022-03-19 14:55:20|15154.72|15034.72|15155.09|15035.09|15155.12|15035.12|15154.41|15034.41|9
1647701730000|2022-03-19 14:55:30|15155.86|15035.86|15157.86|15037.86|15157.89|15037.89|15155.86|15035.86|10
1647701740000|2022-03-19 14:55:40|15159.14|15039.14|15160.36|15040.36|15160.78|15040.78|15159.14|15039.14|10
1647701750000|2022-03-19 14:55:50|15160.22|15040.22|15158.84|15038.84|15160.76|15040.76|15158.84|15038.84|10
1647701760000|2022-03-19 14:56:00|15158.19|15038.19|15158.77|15038.77|15158.96|15038.96|15158.13|15038.13|10
1647701770000|2022-03-19 14:56:10|15158.75|15038.75|15157.25|15037.25|15159.47|15039.47|15157.25|15037.25|8
1647701780000|2022-03-19 14:56:20|15156.72|15036.72|15155.68|15035.68|15157.22|15037.22|15155.53|15035.53|10
1647701790000|2022-03-19 14:56:30|15155.7|15035.7|15155.03|15035.03|15156.02|15036.02|15155.03|15035.03|9
1647701800000|2022-03-19 14:56:40|15155.2|15035.2|15153.2|15033.2|15155.2|15035.2|15152.52|15032.52|10
1647701810000|2022-03-19 14:56:50|15153.21|15033.21|15153.71|15033.71|15153.87|15033.87|15153.09|15033.09|10
1647701820000|2022-03-19 14:57:00|15153.58|15033.58|15153.38|15033.38|15154.46|15034.46|15153.12|15033.12|9
1647701830000|2022-03-19 14:57:10|15153.61|15033.61|15153.92|15033.92|15154.05|15034.05|15153.41|15033.41|10
1647701840000|2022-03-19 14:57:20|15153.77|15033.77|15154.09|15034.09|15154.13|15034.13|15153.68|15033.68|10
1647701850000|2022-03-19 14:57:30|15154.05|15034.05|15154.15|15034.15|15154.28|15034.28|15154.02|15034.02|8
1647701860000|2022-03-19 14:57:40|15153.85|15033.85|15153.7|15033.7|15153.92|15033.92|15153.31|15033.31|9
1647701870000|2022-03-19 14:57:50|15153.01|15033.01|15155.51|15035.51|15155.51|15035.51|15153.01|15033.01|9
1647701880000|2022-03-19 14:58:00|15155.29|15035.29|15155.01|15035.01|15155.43|15035.43|15155.01|15035.01|10
1647701890000|2022-03-19 14:58:10|15154.68|15034.68|15153.9|15033.9|15154.99|15034.99|15153.85|15033.85|10
1647701900000|2022-03-19 14:58:20|15153.86|15033.86|15152.01|15032.01|15153.86|15033.86|15152.01|15032.01|10
1647701910000|2022-03-19 14:58:30|15152.08|15032.08|15150.7|15030.7|15152.15|15032.15|15150.44|15030.44|10
1647701920000|2022-03-19 14:58:40|15150.23|15030.23|15149.49|15029.49|15150.23|15030.23|15147.48|15027.48|9
1647701930000|2022-03-19 14:58:50|15149.19|15029.19|15150.73|15030.73|15150.98|15030.98|15148.97|15028.97|8
1647701940000|2022-03-19 14:59:00|15151.01|15031.01|15151.25|15031.25|15151.41|15031.41|15150.66|15030.66|8
1647701950000|2022-03-19 14:59:10|15151.29|15031.29|15152.95|15032.95|15153.24|15033.24|15151.29|15031.29|10
1647701960000|2022-03-19 14:59:20|15152.9|15032.9|15152.38|15032.38|15153.21|15033.21|15152.08|15032.08|9
1647701970000|2022-03-19 14:59:30|15152.41|15032.41|15152.65|15032.65|15152.73|15032.73|15152.22|15032.22|8
1647701980000|2022-03-19 14:59:40|15153.35|15033.35|15155.02|15035.02|15155.25|15035.25|15153.35|15033.35|10
1647701990000|2022-03-19 14:59:50|15154.92|15034.92|15154.55|15034.55|15155.15|15035.15|15154.55|15034.55|10
1647702000000|2022-03-19 15:00:00|15154.45|15034.45|15158.76|15038.76|15158.76|15038.76|15154.34|15034.34|9
1647702010000|2022-03-19 15:00:10|15159.1|15039.1|15159.87|15039.87|15160.34|15040.34|15159.1|15039.1|10
1647702020000|2022-03-19 15:00:20|15160.55|15040.55|15160.12|15040.12|15160.59|15040.59|15159.61|15039.61|8
1647702030000|2022-03-19 15:00:30|15160.18|15040.18|15160.23|15040.23|15160.58|15040.58|15160.18|15040.18|10
1647702040000|2022-03-19 15:00:40|15160.16|15040.16|15161.32|15041.32|15161.32|15041.32|15160.14|15040.14|10
1647702050000|2022-03-19 15:00:50|15161.21|15041.21|15162.97|15042.97|15163.03|15043.03|15161.21|15041.21|9
1647702060000|2022-03-19 15:01:00|15162.9|15042.9|15164.75|15044.75|15165.17|15045.17|15162.9|15042.9|9
1647702070000|2022-03-19 15:01:10|15164.63|15044.63|15164.79|15044.79|15165.16|15045.16|15164.53|15044.53|10
1647702080000|2022-03-19 15:01:20|15164.78|15044.78|15165.79|15045.79|15166.27|15046.27|15164.78|15044.78|10
1647702090000|2022-03-19 15:01:30|15165.88|15045.88|15162.89|15042.89|15165.88|15045.88|15162.73|15042.73|10
1647702100000|2022-03-19 15:01:40|15163|15043|15162.88|15042.88|15163.05|15043.05|15162.09|15042.09|10
1647702110000|2022-03-19 15:01:50|15162.82|15042.82|15163.96|15043.96|15164.16|15044.16|15162.82|15042.82|10
1647702120000|2022-03-19 15:02:00|15163.76|15043.76|15161.01|15041.01|15163.76|15043.76|15161.01|15041.01|10
1647702130000|2022-03-19 15:02:10|15161.02|15041.02|15160.86|15040.86|15161.52|15041.52|15160.82|15040.82|10
1647702140000|2022-03-19 15:02:20|15160.89|15040.89|15160.77|15040.77|15161.24|15041.24|15160.77|15040.77|10
1647702150000|2022-03-19 15:02:30|15160.71|15040.71|15159.71|15039.71|15160.71|15040.71|15159.71|15039.71|9
1647702160000|2022-03-19 15:02:40|15159.89|15039.89|15155.48|15035.48|15159.89|15039.89|15155.48|15035.48|10
1647702170000|2022-03-19 15:02:50|15154.85|15034.85|15151.15|15031.15|15154.93|15034.93|15151.15|15031.15|10
1647702180000|2022-03-19 15:03:00|15151.32|15031.32|15150.83|15030.83|15151.46|15031.46|15150.65|15030.65|9
1647702190000|2022-03-19 15:03:10|15150.7|15030.7|15144.29|15024.29|15150.7|15030.7|15144.29|15024.29|10
1647702200000|2022-03-19 15:03:20|15144.56|15024.56|15154.44|15034.44|15154.44|15034.44|15144.07|15024.07|10
1647702210000|2022-03-19 15:03:30|15154.84|15034.84|15159.2|15039.2|15159.2|15039.2|15154.84|15034.84|10
1647702220000|2022-03-19 15:03:40|15159.17|15039.17|15161.44|15041.44|15161.44|15041.44|15159.17|15039.17|10
1647702230000|2022-03-19 15:03:50|15161.49|15041.49|15163.47|15043.47|15163.78|15043.78|15161.49|15041.49|9
1647702240000|2022-03-19 15:04:00|15163.51|15043.51|15162.46|15042.46|15163.82|15043.82|15162.2|15042.2|10
1647702250000|2022-03-19 15:04:10|15162.35|15042.35|15163.76|15043.76|15163.91|15043.91|15161.63|15041.63|10
1647702260000|2022-03-19 15:04:20|15163.72|15043.72|15160.87|15040.87|15163.72|15043.72|15160.8|15040.8|10
1647702270000|2022-03-19 15:04:30|15160.42|15040.42|15161.82|15041.82|15161.82|15041.82|15160.42|15040.42|10
1647702280000|2022-03-19 15:04:40|15162.03|15042.03|15161.13|15041.13|15162.63|15042.63|15161.13|15041.13|10
1647702290000|2022-03-19 15:04:50|15161.12|15041.12|15159.52|15039.52|15161.12|15041.12|15159.52|15039.52|10
1647702300000|2022-03-19 15:05:00|15158.1|15038.1|15157.9|15037.9|15158.61|15038.61|15157.77|15037.77|10
1647702310000|2022-03-19 15:05:10|15157.68|15037.68|15154.7|15034.7|15157.84|15037.84|15154.67|15034.67|10
1647702320000|2022-03-19 15:05:20|15154.81|15034.81|15156.97|15036.97|15157.1|15037.1|15154.81|15034.81|10
1647702330000|2022-03-19 15:05:30|15156.78|15036.78|15155.66|15035.66|15156.92|15036.92|15155.66|15035.66|10
1647702340000|2022-03-19 15:05:40|15155.67|15035.67|15156.03|15036.03|15156.62|15036.62|15155.67|15035.67|10
1647702350000|2022-03-19 15:05:50|15155.72|15035.72|15155.67|15035.67|15155.97|15035.97|15155.09|15035.09|9
1647702360000|2022-03-19 15:06:00|15154.53|15034.53|15154.77|15034.77|15155.47|15035.47|15154.53|15034.53|10
1647702370000|2022-03-19 15:06:10|15154.72|15034.72|15148.44|15028.44|15154.72|15034.72|15148.44|15028.44|10
1647702380000|2022-03-19 15:06:20|15148.45|15028.45|15145.19|15025.19|15148.45|15028.45|15145.19|15025.19|10
1647702390000|2022-03-19 15:06:30|15144.24|15024.24|15145.53|15025.53|15145.53|15025.53|15143.59|15023.59|10
1647702400000|2022-03-19 15:06:40|15145.78|15025.78|15146.53|15026.53|15146.53|15026.53|15145.24|15025.24|10
1647702410000|2022-03-19 15:06:50|15146.39|15026.39|15134.74|15014.74|15146.39|15026.39|15134.74|15014.74|10
1647702420000|2022-03-19 15:07:00|15135.31|15015.31|15127.26|15007.26|15135.31|15015.31|15126.98|15006.98|10
1647702430000|2022-03-19 15:07:10|15127.3|15007.3|15119.75|14999.75|15127.3|15007.3|15119.75|14999.75|9
1647702440000|2022-03-19 15:07:20|15118.96|14998.96|15111.77|14991.77|15118.96|14998.96|15111.77|14991.77|10
1647702450000|2022-03-19 15:07:30|15111.67|14991.67|15110.94|14990.94|15111.67|14991.67|15110.66|14990.66|8
1647702460000|2022-03-19 15:07:40|15110.96|14990.96|15112.4|14992.4|15112.4|14992.4|15110.67|14990.67|10
1647702470000|2022-03-19 15:07:50|15112.55|14992.55|15113.12|14993.12|15113.4|14993.4|15112.25|14992.25|9
1647702480000|2022-03-19 15:08:00|15113.23|14993.23|15110.89|14990.89|15113.23|14993.23|15110.77|14990.77|10
1647702490000|2022-03-19 15:08:10|15110.79|14990.79|15109.68|14989.68|15110.79|14990.79|15109.68|14989.68|10
1647702500000|2022-03-19 15:08:20|15110.92|14990.92|15111.32|14991.32|15111.99|14991.99|15110.71|14990.71|10
1647702510000|2022-03-19 15:08:30|15111.68|14991.68|15109.69|14989.69|15111.68|14991.68|15109.54|14989.54|10
1647702520000|2022-03-19 15:08:40|15109.57|14989.57|15109.51|14989.51|15109.62|14989.62|15109.27|14989.27|10
1647702530000|2022-03-19 15:08:50|15110.35|14990.35|15109.97|14989.97|15111.35|14991.35|15109.94|14989.94|9
1647702540000|2022-03-19 15:09:00|15109.63|14989.63|15110.79|14990.79|15110.79|14990.79|15109.63|14989.63|10
1647702550000|2022-03-19 15:09:10|15111.19|14991.19|15113.68|14993.68|15113.68|14993.68|15111|14991|9
1647702560000|2022-03-19 15:09:20|15113.65|14993.65|15113.36|14993.36|15113.65|14993.65|15113.22|14993.22|10
1647702570000|2022-03-19 15:09:30|15113.56|14993.56|15113.67|14993.67|15113.83|14993.83|15113.36|14993.36|6
1647702580000|2022-03-19 15:09:40|15115.58|14995.58|15115.61|14995.61|15115.61|14995.61|15115.58|14995.58|2
1647702590000|2022-03-19 15:09:50|15115.71|14995.71|15115.28|14995.28|15115.99|14995.99|15115.03|14995.03|10
1647702600000|2022-03-19 15:10:00|15115.71|14995.71|15115.16|14995.16|15116.84|14996.84|15115.16|14995.16|10
1647702610000|2022-03-19 15:10:10|15115.22|14995.22|15115.88|14995.88|15115.88|14995.88|15114.98|14994.98|10
1647702620000|2022-03-19 15:10:20|15116.05|14996.05|15116.51|14996.51|15116.73|14996.73|15115.96|14995.96|10
1647702630000|2022-03-19 15:10:30|15116.81|14996.81|15115.41|14995.41|15116.81|14996.81|15115.41|14995.41|9
1647702640000|2022-03-19 15:10:40|15115.47|14995.47|15114.13|14994.13|15115.47|14995.47|15114.13|14994.13|10
1647702650000|2022-03-19 15:10:50|15114.24|14994.24|15113.33|14993.33|15114.24|14994.24|15113.33|14993.33|7
1647702660000|2022-03-19 15:11:00|15113.25|14993.25|15112.94|14992.94|15113.25|14993.25|15112.67|14992.67|9
1647702670000|2022-03-19 15:11:10|15112.26|14992.26|15113.21|14993.21|15113.21|14993.21|15112.22|14992.22|10
1647702680000|2022-03-19 15:11:20|15113.2|14993.2|15113.78|14993.78|15113.82|14993.82|15113.2|14993.2|10
1647702690000|2022-03-19 15:11:30|15113.83|14993.83|15115|14995|15115|14995|15113.83|14993.83|6
1647702700000|2022-03-19 15:11:40|15115.37|14995.37|15118.42|14998.42|15118.42|14998.42|15115.37|14995.37|10
1647702710000|2022-03-19 15:11:50|15118.61|14998.61|15119.04|14999.04|15119.05|14999.05|15118.61|14998.61|10
1647702720000|2022-03-19 15:12:00|15119.28|14999.28|15119.19|14999.19|15119.53|14999.53|15119.07|14999.07|10
1647702730000|2022-03-19 15:12:10|15119.25|14999.25|15118.45|14998.45|15119.25|14999.25|15118.45|14998.45|10
1647702740000|2022-03-19 15:12:20|15118.15|14998.15|15117.63|14997.63|15118.15|14998.15|15117.46|14997.46|10
1647702750000|2022-03-19 15:12:30|15117.64|14997.64|15116.97|14996.97|15117.64|14997.64|15116.97|14996.97|9
1647702760000|2022-03-19 15:12:40|15116.94|14996.94|15117.12|14997.12|15117.21|14997.21|15116.94|14996.94|9
1647702770000|2022-03-19 15:12:50|15117.13|14997.13|15116.43|14996.43|15117.26|14997.26|15116.36|14996.36|9
1647702780000|2022-03-19 15:13:00|15116.42|14996.42|15115.69|14995.69|15116.42|14996.42|15115.37|14995.37|9
1647702790000|2022-03-19 15:13:10|15115.13|14995.13|15115.75|14995.75|15115.75|14995.75|15114.96|14994.96|9
1647702800000|2022-03-19 15:13:20|15115.72|14995.72|15114.66|14994.66|15115.87|14995.87|15114.66|14994.66|10
1647702810000|2022-03-19 15:13:30|15114.15|14994.15|15114.09|14994.09|15114.49|14994.49|15114.06|14994.06|9
1647702820000|2022-03-19 15:13:40|15113.91|14993.91|15114.27|14994.27|15114.27|14994.27|15113.77|14993.77|9
1647702830000|2022-03-19 15:13:50|15114.26|14994.26|15114.59|14994.59|15114.76|14994.76|15114.26|14994.26|10
1647702840000|2022-03-19 15:14:00|15114.15|14994.15|15113.94|14993.94|15114.47|14994.47|15113.79|14993.79|9
1647702850000|2022-03-19 15:14:10|15114.2|14994.2|15113.91|14993.91|15114.2|14994.2|15113.78|14993.78|7
1647702860000|2022-03-19 15:14:20|15113.93|14993.93|15113.52|14993.52|15113.93|14993.93|15113.29|14993.29|10
1647702870000|2022-03-19 15:14:30|15113.2|14993.2|15110.34|14990.34|15113.2|14993.2|15110.34|14990.34|10
1647702880000|2022-03-19 15:14:40|15109.73|14989.73|15107.63|14987.63|15109.73|14989.73|15107.63|14987.63|10
1647702890000|2022-03-19 15:14:50|15107.01|14987.01|15102.54|14982.54|15107.01|14987.01|15102.54|14982.54|9
1647702900000|2022-03-19 15:15:00|15102.66|14982.66|15103.83|14983.83|15104.25|14984.25|15101.22|14981.22|10
1647702910000|2022-03-19 15:15:10|15103.4|14983.4|15105.62|14985.62|15105.62|14985.62|15103.4|14983.4|10
1647702920000|2022-03-19 15:15:20|15105.86|14985.86|15106.93|14986.93|15106.93|14986.93|15105.86|14985.86|10
1647702930000|2022-03-19 15:15:30|15107.25|14987.25|15108.46|14988.46|15108.46|14988.46|15107.25|14987.25|9
1647702940000|2022-03-19 15:15:40|15108.58|14988.58|15109.12|14989.12|15109.21|14989.21|15108.42|14988.42|10
1647702950000|2022-03-19 15:15:50|15109.05|14989.05|15113.67|14993.67|15113.69|14993.69|15109.05|14989.05|10
1647702960000|2022-03-19 15:16:00|15113.81|14993.81|15114.34|14994.34|15114.37|14994.37|15113.81|14993.81|9
1647702970000|2022-03-19 15:16:10|15114|14994|15112.78|14992.78|15114.21|14994.21|15112.78|14992.78|9
1647702980000|2022-03-19 15:16:20|15112.34|14992.34|15113.17|14993.17|15113.17|14993.17|15112.32|14992.32|9
1647702990000|2022-03-19 15:16:30|15113.26|14993.26|15115.91|14995.91|15115.91|14995.91|15113.11|14993.11|10
1647703000000|2022-03-19 15:16:40|15116.15|14996.15|15119.24|14999.24|15119.59|14999.59|15116.14|14996.14|10
1647703010000|2022-03-19 15:16:50|15119.61|14999.61|15118.98|14998.98|15120.12|15000.12|15118.98|14998.98|10
1647703020000|2022-03-19 15:17:00|15120.93|15000.93|15122.33|15002.33|15122.37|15002.37|15120.93|15000.93|8
1647703030000|2022-03-19 15:17:10|15122.91|15002.91|15123.92|15003.92|15123.92|15003.92|15122.85|15002.85|10
1647703040000|2022-03-19 15:17:20|15124.71|15004.71|15124.66|15004.66|15124.71|15004.71|15123.41|15003.41|10
1647703050000|2022-03-19 15:17:30|15124.4|15004.4|15122.33|15002.33|15124.4|15004.4|15122.16|15002.16|10
1647703060000|2022-03-19 15:17:40|15122.88|15002.88|15124.75|15004.75|15124.75|15004.75|15122.88|15002.88|10
1647703070000|2022-03-19 15:17:50|15124.79|15004.79|15124.67|15004.67|15124.95|15004.95|15124.62|15004.62|8
1647703080000|2022-03-19 15:18:00|15124.55|15004.55|15122.73|15002.73|15124.63|15004.63|15122.73|15002.73|10
1647703090000|2022-03-19 15:18:10|15122.22|15002.22|15121.74|15001.74|15122.22|15002.22|15120.88|15000.88|9
1647703100000|2022-03-19 15:18:20|15121.86|15001.86|15120.18|15000.18|15122.05|15002.05|15120.18|15000.18|10
1647703110000|2022-03-19 15:18:30|15120.19|15000.19|15121.46|15001.46|15121.64|15001.64|15120.19|15000.19|10
1647703120000|2022-03-19 15:18:40|15121.4|15001.4|15122.99|15002.99|15122.99|15002.99|15121.4|15001.4|10
1647703130000|2022-03-19 15:18:50|15122.42|15002.42|15122.12|15002.12|15122.51|15002.51|15121.52|15001.52|10
1647703140000|2022-03-19 15:19:00|15122.06|15002.06|15122.44|15002.44|15122.66|15002.66|15122.06|15002.06|9
1647703150000|2022-03-19 15:19:10|15123.19|15003.19|15124.87|15004.87|15125.41|15005.41|15123.19|15003.19|10
1647703160000|2022-03-19 15:19:20|15124.86|15004.86|15123.69|15003.69|15124.88|15004.88|15123.64|15003.64|9
1647703170000|2022-03-19 15:19:30|15123.72|15003.72|15123.15|15003.15|15123.9|15003.9|15122.99|15002.99|10
1647703180000|2022-03-19 15:19:40|15123.16|15003.16|15122.89|15002.89|15123.29|15003.29|15122.46|15002.46|10
1647703190000|2022-03-19 15:19:50|15125.14|15005.14|15133.22|15013.22|15133.22|15013.22|15125.14|15005.14|10
1647703200000|2022-03-19 15:20:00|15133.6|15013.6|15141.1|15021.1|15141.1|15021.1|15133.6|15013.6|10
1647703210000|2022-03-19 15:20:10|15143.58|15023.58|15147.29|15027.29|15147.4|15027.4|15143.58|15023.58|10
1647703220000|2022-03-19 15:20:20|15147.28|15027.28|15150.39|15030.39|15150.64|15030.64|15147.28|15027.28|10
1647703230000|2022-03-19 15:20:30|15150.46|15030.46|15149.62|15029.62|15151.49|15031.49|15149.62|15029.62|10
1647703240000|2022-03-19 15:20:40|15149.6|15029.6|15149.82|15029.82|15150.02|15030.02|15149.32|15029.32|10
1647703250000|2022-03-19 15:20:50|15150.25|15030.25|15151.2|15031.2|15151.24|15031.24|15150.25|15030.25|9
1647703260000|2022-03-19 15:21:00|15151.36|15031.36|15150.92|15030.92|15151.88|15031.88|15150.92|15030.92|10
1647703270000|2022-03-19 15:21:10|15150.96|15030.96|15149.2|15029.2|15150.96|15030.96|15148.25|15028.25|10
1647703280000|2022-03-19 15:21:20|15148.88|15028.88|15150.12|15030.12|15150.49|15030.49|15148.78|15028.78|10
1647703290000|2022-03-19 15:21:30|15150.56|15030.56|15153.77|15033.77|15154.04|15034.04|15150.56|15030.56|10
1647703300000|2022-03-19 15:21:40|15154.04|15034.04|15153.65|15033.65|15154.46|15034.46|15153.65|15033.65|9
1647703310000|2022-03-19 15:21:50|15153.13|15033.13|15152.28|15032.28|15153.13|15033.13|15152.18|15032.18|10
1647703320000|2022-03-19 15:22:00|15152.1|15032.1|15153.9|15033.9|15153.9|15033.9|15152.1|15032.1|9
1647703330000|2022-03-19 15:22:10|15154.34|15034.34|15155.57|15035.57|15155.58|15035.58|15154.34|15034.34|9
1647703340000|2022-03-19 15:22:20|15155.76|15035.76|15156.28|15036.28|15156.28|15036.28|15155.76|15035.76|8
1647703350000|2022-03-19 15:22:30|15155.93|15035.93|15158.27|15038.27|15158.27|15038.27|15155.93|15035.93|10
1647703360000|2022-03-19 15:22:40|15158.03|15038.03|15158.45|15038.45|15158.71|15038.71|15158.03|15038.03|10
1647703370000|2022-03-19 15:22:50|15158.27|15038.27|15158.63|15038.63|15158.69|15038.69|15157.81|15037.81|8
1647703380000|2022-03-19 15:23:00|15158.61|15038.61|15158.91|15038.91|15159.48|15039.48|15158.02|15038.02|10
1647703390000|2022-03-19 15:23:10|15160.66|15040.66|15160.13|15040.13|15160.66|15040.66|15160.05|15040.05|8
1647703400000|2022-03-19 15:23:20|15160.47|15040.47|15160.65|15040.65|15160.65|15040.65|15160.05|15040.05|9
1647703410000|2022-03-19 15:23:30|15160.53|15040.53|15163.03|15043.03|15163.03|15043.03|15160.53|15040.53|10
1647703420000|2022-03-19 15:23:40|15163.04|15043.04|15163.43|15043.43|15163.43|15043.43|15163.04|15043.04|8
1647703430000|2022-03-19 15:23:50|15163.09|15043.09|15163.23|15043.23|15163.23|15043.23|15162.23|15042.23|10
1647703440000|2022-03-19 15:24:00|15163.54|15043.54|15163.86|15043.86|15164.77|15044.77|15163.54|15043.54|10
1647703450000|2022-03-19 15:24:10|15164.17|15044.17|15167.93|15047.93|15167.93|15047.93|15164.17|15044.17|10
1647703460000|2022-03-19 15:24:20|15168|15048|15168.64|15048.64|15169.44|15049.44|15168|15048|9
1647703470000|2022-03-19 15:24:30|15169.28|15049.28|15171.08|15051.08|15171.08|15051.08|15169.04|15049.04|10
1647703480000|2022-03-19 15:24:40|15171.8|15051.8|15170.6|15050.6|15171.8|15051.8|15170.22|15050.22|10
1647703490000|2022-03-19 15:24:50|15172.59|15052.59|15173.03|15053.03|15173.47|15053.47|15172.59|15052.59|10
1647703500000|2022-03-19 15:25:00|15172.8|15052.8|15172.01|15052.01|15172.87|15052.87|15172.01|15052.01|10
1647703510000|2022-03-19 15:25:10|15170.72|15050.72|15165.25|15045.25|15171.51|15051.51|15165.25|15045.25|10
1647703520000|2022-03-19 15:25:20|15164.37|15044.37|15166.16|15046.16|15166.38|15046.38|15164.37|15044.37|10
1647703530000|2022-03-19 15:25:30|15166|15046|15169.02|15049.02|15169.02|15049.02|15166|15046|10
1647703540000|2022-03-19 15:25:40|15168.42|15048.42|15168.18|15048.18|15168.42|15048.42|15167.25|15047.25|10
1647703550000|2022-03-19 15:25:50|15168.19|15048.19|15168.1|15048.1|15169.13|15049.13|15168.07|15048.07|10
1647703560000|2022-03-19 15:26:00|15167.86|15047.86|15163.83|15043.83|15167.86|15047.86|15163.83|15043.83|10
1647703570000|2022-03-19 15:26:10|15163.39|15043.39|15163.32|15043.32|15163.39|15043.39|15162.87|15042.87|10
1647703580000|2022-03-19 15:26:20|15163.16|15043.16|15162.14|15042.14|15163.17|15043.17|15162.14|15042.14|9
1647703590000|2022-03-19 15:26:30|15162.06|15042.06|15161.4|15041.4|15162.28|15042.28|15160.71|15040.71|10
1647703600000|2022-03-19 15:26:40|15161.16|15041.16|15161.69|15041.69|15161.87|15041.87|15160.76|15040.76|10
1647703610000|2022-03-19 15:26:50|15161.73|15041.73|15163.41|15043.41|15163.41|15043.41|15161.73|15041.73|10
1647703620000|2022-03-19 15:27:00|15163.78|15043.78|15164.48|15044.48|15164.48|15044.48|15163.78|15043.78|7
1647703630000|2022-03-19 15:27:10|15164.13|15044.13|15165.48|15045.48|15165.56|15045.56|15164.08|15044.08|10
1647703640000|2022-03-19 15:27:20|15165.14|15045.14|15160.64|15040.64|15165.45|15045.45|15160.64|15040.64|10
1647703650000|2022-03-19 15:27:30|15160.34|15040.34|15156.45|15036.45|15160.34|15040.34|15156.45|15036.45|10
1647703660000|2022-03-19 15:27:40|15156.27|15036.27|15154.67|15034.67|15156.27|15036.27|15154.55|15034.55|9
1647703670000|2022-03-19 15:27:50|15154.81|15034.81|15155.13|15035.13|15155.16|15035.16|15154.81|15034.81|10
1647703680000|2022-03-19 15:28:00|15155.31|15035.31|15156.01|15036.01|15156.1|15036.1|15155.24|15035.24|10
1647703690000|2022-03-19 15:28:10|15156.22|15036.22|15157.26|15037.26|15157.26|15037.26|15156.22|15036.22|10
1647703700000|2022-03-19 15:28:20|15157.3|15037.3|15157.41|15037.41|15157.41|15037.41|15157.12|15037.12|7
1647703710000|2022-03-19 15:28:30|15157.24|15037.24|15159.34|15039.34|15159.34|15039.34|15157.24|15037.24|10
1647703720000|2022-03-19 15:28:40|15159.19|15039.19|15158.95|15038.95|15159.61|15039.61|15158.95|15038.95|10
1647703730000|2022-03-19 15:28:50|15159.1|15039.1|15159.68|15039.68|15159.68|15039.68|15158.9|15038.9|9
1647703740000|2022-03-19 15:29:00|15159.66|15039.66|15160.34|15040.34|15160.94|15040.94|15159.66|15039.66|10
1647703750000|2022-03-19 15:29:10|15160.25|15040.25|15160.58|15040.58|15160.69|15040.69|15160.08|15040.08|10
1647703760000|2022-03-19 15:29:20|15160.87|15040.87|15162.5|15042.5|15162.71|15042.71|15159.93|15039.93|10
1647703770000|2022-03-19 15:29:30|15162.63|15042.63|15162.35|15042.35|15162.63|15042.63|15161.93|15041.93|8
1647703780000|2022-03-19 15:29:40|15162.33|15042.33|15161.23|15041.23|15162.43|15042.43|15161.19|15041.19|7
1647703790000|2022-03-19 15:29:50|15161.01|15041.01|15160.51|15040.51|15161.03|15041.03|15159.66|15039.66|10
1647703800000|2022-03-19 15:30:00|15160.6|15040.6|15165.69|15045.69|15165.69|15045.69|15160.6|15040.6|10
1647703810000|2022-03-19 15:30:10|15166.49|15046.49|15170.78|15050.78|15171.44|15051.44|15166.49|15046.49|9
1647703820000|2022-03-19 15:30:20|15171.35|15051.35|15174.84|15054.84|15175.1|15055.1|15171.35|15051.35|10
1647703830000|2022-03-19 15:30:30|15174.67|15054.67|15181.07|15061.07|15181.07|15061.07|15174.18|15054.18|10
1647703840000|2022-03-19 15:30:40|15181.4|15061.4|15185.61|15065.61|15185.78|15065.78|15181.4|15061.4|10
1647703850000|2022-03-19 15:30:50|15187.73|15067.73|15186.63|15066.63|15187.73|15067.73|15185.24|15065.24|9
1647703860000|2022-03-19 15:31:00|15185.83|15065.83|15185.75|15065.75|15186.45|15066.45|15185.48|15065.48|9
1647703870000|2022-03-19 15:31:10|15185.32|15065.32|15186.64|15066.64|15187.06|15067.06|15184.46|15064.46|10
1647703880000|2022-03-19 15:31:20|15186.96|15066.96|15188.06|15068.06|15188.06|15068.06|15186.79|15066.79|10
1647703890000|2022-03-19 15:31:30|15188.11|15068.11|15180.74|15060.74|15188.11|15068.11|15180.27|15060.27|10
1647703900000|2022-03-19 15:31:40|15180.77|15060.77|15176.73|15056.73|15182.42|15062.42|15176.73|15056.73|10
1647703910000|2022-03-19 15:31:50|15173.2|15053.2|15175.59|15055.59|15176|15056|15173.2|15053.2|10
1647703920000|2022-03-19 15:32:00|15175.63|15055.63|15177.12|15057.12|15177.12|15057.12|15175.63|15055.63|10
1647703930000|2022-03-19 15:32:10|15176.84|15056.84|15177.87|15057.87|15177.87|15057.87|15176.69|15056.69|10
1647703940000|2022-03-19 15:32:20|15178.28|15058.28|15176.38|15056.38|15178.28|15058.28|15176.33|15056.33|8
1647703950000|2022-03-19 15:32:30|15176.34|15056.34|15172.78|15052.78|15176.34|15056.34|15172.3|15052.3|10
1647703960000|2022-03-19 15:32:40|15172.81|15052.81|15169.96|15049.96|15172.81|15052.81|15169.96|15049.96|10
1647703970000|2022-03-19 15:32:50|15169.6|15049.6|15168.58|15048.58|15169.6|15049.6|15168.01|15048.01|10
1647703980000|2022-03-19 15:33:00|15168.13|15048.13|15169.54|15049.54|15169.54|15049.54|15168.06|15048.06|9
1647703990000|2022-03-19 15:33:10|15169.82|15049.82|15170.41|15050.41|15170.41|15050.41|15169.82|15049.82|10
1647704000000|2022-03-19 15:33:20|15170.22|15050.22|15171.49|15051.49|15171.49|15051.49|15170.09|15050.09|9
1647704010000|2022-03-19 15:33:30|15171.37|15051.37|15172.51|15052.51|15172.51|15052.51|15171.03|15051.03|10
1647704020000|2022-03-19 15:33:40|15172.45|15052.45|15173.88|15053.88|15174.93|15054.93|15172.45|15052.45|10
1647704030000|2022-03-19 15:33:50|15174.11|15054.11|15173.56|15053.56|15174.48|15054.48|15173.22|15053.22|9
1647704040000|2022-03-19 15:34:00|15173.64|15053.64|15175.73|15055.73|15175.82|15055.82|15173.64|15053.64|10
1647704050000|2022-03-19 15:34:10|15175.89|15055.89|15176.01|15056.01|15176.01|15056.01|15175.03|15055.03|10
1647704060000|2022-03-19 15:34:20|15175.97|15055.97|15175.44|15055.44|15176.51|15056.51|15175.44|15055.44|10
1647704070000|2022-03-19 15:34:30|15176.32|15056.32|15177.26|15057.26|15177.28|15057.28|15176.03|15056.03|10
1647704080000|2022-03-19 15:34:40|15176.66|15056.66|15177.15|15057.15|15177.57|15057.57|15176.29|15056.29|10
1647704090000|2022-03-19 15:34:50|15176.97|15056.97|15177.28|15057.28|15177.28|15057.28|15175.99|15055.99|10
1647704100000|2022-03-19 15:35:00|15177.44|15057.44|15177.95|15057.95|15178.01|15058.01|15177.44|15057.44|10
1647704110000|2022-03-19 15:35:10|15177.9|15057.9|15177.37|15057.37|15179.1|15059.1|15177.32|15057.32|10
1647704120000|2022-03-19 15:35:20|15178.11|15058.11|15178.9|15058.9|15179.31|15059.31|15177.76|15057.76|10
1647704130000|2022-03-19 15:35:30|15179.76|15059.76|15179.7|15059.7|15179.81|15059.81|15179.27|15059.27|10
1647704140000|2022-03-19 15:35:40|15179.75|15059.75|15181.22|15061.22|15181.22|15061.22|15179.58|15059.58|9
1647704150000|2022-03-19 15:35:50|15181.31|15061.31|15181.68|15061.68|15181.68|15061.68|15180.96|15060.96|9
1647704160000|2022-03-19 15:36:00|15181.85|15061.85|15182.18|15062.18|15182.18|15062.18|15181.28|15061.28|10
1647704170000|2022-03-19 15:36:10|15182.17|15062.17|15185.28|15065.28|15185.28|15065.28|15182.17|15062.17|10
1647704180000|2022-03-19 15:36:20|15185.3|15065.3|15183.4|15063.4|15185.34|15065.34|15183.4|15063.4|10
1647704190000|2022-03-19 15:36:30|15183.26|15063.26|15182.47|15062.47|15183.29|15063.29|15182.02|15062.02|7
1647704200000|2022-03-19 15:36:40|15182.5|15062.5|15181.27|15061.27|15182.5|15062.5|15181.25|15061.25|9
1647704210000|2022-03-19 15:36:50|15181.29|15061.29|15181.33|15061.33|15181.48|15061.48|15181.2|15061.2|8
1647704220000|2022-03-19 15:37:00|15181.47|15061.47|15179.47|15059.47|15181.47|15061.47|15179.47|15059.47|7
1647704230000|2022-03-19 15:37:10|15179.2|15059.2|15178.57|15058.57|15179.87|15059.87|15178.57|15058.57|8
1647704240000|2022-03-19 15:37:20|15178.24|15058.24|15175.01|15055.01|15178.24|15058.24|15175.01|15055.01|10
1647704250000|2022-03-19 15:37:30|15175.13|15055.13|15171.65|15051.65|15175.13|15055.13|15171.65|15051.65|10
1647704260000|2022-03-19 15:37:40|15171.37|15051.37|15167.61|15047.61|15171.37|15051.37|15167.48|15047.48|10
1647704270000|2022-03-19 15:37:50|15167.33|15047.33|15166.71|15046.71|15169.21|15049.21|15166.71|15046.71|10
1647704280000|2022-03-19 15:38:00|15166.61|15046.61|15166.59|15046.59|15166.75|15046.75|15164.76|15044.76|9
1647704290000|2022-03-19 15:38:10|15166.95|15046.95|15169.09|15049.09|15169.96|15049.96|15166.95|15046.95|10
1647704300000|2022-03-19 15:38:20|15168.61|15048.61|15164.52|15044.52|15168.61|15048.61|15164.52|15044.52|10
1647704310000|2022-03-19 15:38:30|15164.35|15044.35|15163.45|15043.45|15164.4|15044.4|15163.45|15043.45|9
1647704320000|2022-03-19 15:38:40|15163.53|15043.53|15158.96|15038.96|15163.53|15043.53|15158.96|15038.96|10
1647704330000|2022-03-19 15:38:50|15159.01|15039.01|15159.55|15039.55|15159.98|15039.98|15159.01|15039.01|10
1647704340000|2022-03-19 15:39:00|15158.71|15038.71|15157.52|15037.52|15159.38|15039.38|15157.29|15037.29|10
1647704350000|2022-03-19 15:39:10|15157.39|15037.39|15156.5|15036.5|15157.84|15037.84|15156.5|15036.5|9
1647704360000|2022-03-19 15:39:20|15155.28|15035.28|15152.34|15032.34|15155.28|15035.28|15151.94|15031.94|10
1647704370000|2022-03-19 15:39:30|15153.26|15033.26|15154.59|15034.59|15154.9|15034.9|15153.26|15033.26|10
1647704380000|2022-03-19 15:39:40|15155.35|15035.35|15159.12|15039.12|15159.12|15039.12|15155.35|15035.35|10
1647704390000|2022-03-19 15:39:50|15159.58|15039.58|15161.96|15041.96|15161.96|15041.96|15159.58|15039.58|9
1647704400000|2022-03-19 15:40:00|15161.83|15041.83|15162.09|15042.09|15163.21|15043.21|15161.75|15041.75|10
1647704410000|2022-03-19 15:40:10|15162.05|15042.05|15164.56|15044.56|15164.56|15044.56|15161.49|15041.49|10
1647704420000|2022-03-19 15:40:20|15165.89|15045.89|15165.88|15045.88|15166.46|15046.46|15165.2|15045.2|10
1647704430000|2022-03-19 15:40:30|15164.62|15044.62|15164.96|15044.96|15164.96|15044.96|15164.06|15044.06|10
1647704440000|2022-03-19 15:40:40|15165.39|15045.39|15165|15045|15165.76|15045.76|15164.93|15044.93|9
1647704450000|2022-03-19 15:40:50|15164.8|15044.8|15165.16|15045.16|15165.22|15045.22|15164.16|15044.16|10
1647704460000|2022-03-19 15:41:00|15165.32|15045.32|15168.27|15048.27|15168.4|15048.4|15165.32|15045.32|10
1647704470000|2022-03-19 15:41:10|15168.42|15048.42|15167.07|15047.07|15168.42|15048.42|15167.07|15047.07|10
1647704480000|2022-03-19 15:41:20|15167.13|15047.13|15172.21|15052.21|15172.21|15052.21|15167.13|15047.13|9
1647704490000|2022-03-19 15:41:30|15172.71|15052.71|15173.44|15053.44|15173.44|15053.44|15171.92|15051.92|10
1647704500000|2022-03-19 15:41:40|15173.14|15053.14|15174.46|15054.46|15174.46|15054.46|15172.45|15052.45|9
1647704510000|2022-03-19 15:41:50|15174.48|15054.48|15174.91|15054.91|15175.18|15055.18|15174.26|15054.26|9
1647704520000|2022-03-19 15:42:00|15175.63|15055.63|15178.58|15058.58|15178.58|15058.58|15175.63|15055.63|10
1647704530000|2022-03-19 15:42:10|15178.37|15058.37|15177.02|15057.02|15178.37|15058.37|15176.74|15056.74|10
1647704540000|2022-03-19 15:42:20|15176.31|15056.31|15177.57|15057.57|15177.7|15057.7|15176.25|15056.25|10
1647704550000|2022-03-19 15:42:30|15177.14|15057.14|15177.38|15057.38|15177.38|15057.38|15176.89|15056.89|10
1647704560000|2022-03-19 15:42:40|15176.86|15056.86|15175.76|15055.76|15176.86|15056.86|15175.76|15055.76|10
1647704570000|2022-03-19 15:42:50|15176.05|15056.05|15178.63|15058.63|15178.63|15058.63|15176.05|15056.05|9
1647704580000|2022-03-19 15:43:00|15178.61|15058.61|15178.69|15058.69|15178.71|15058.71|15178.39|15058.39|10
1647704590000|2022-03-19 15:43:10|15178.82|15058.82|15178.97|15058.97|15178.97|15058.97|15178.2|15058.2|9
1647704600000|2022-03-19 15:43:20|15177.52|15057.52|15176.11|15056.11|15177.81|15057.81|15176.03|15056.03|10
1647704610000|2022-03-19 15:43:30|15176.1|15056.1|15177.53|15057.53|15177.53|15057.53|15176.1|15056.1|10
1647704620000|2022-03-19 15:43:40|15177.37|15057.37|15176.74|15056.74|15177.46|15057.46|15176.2|15056.2|9
1647704630000|2022-03-19 15:43:50|15177.17|15057.17|15177.91|15057.91|15178.08|15058.08|15177.17|15057.17|9
1647704640000|2022-03-19 15:44:00|15177.82|15057.82|15178.13|15058.13|15178.13|15058.13|15177.45|15057.45|9
1647704650000|2022-03-19 15:44:10|15178.16|15058.16|15180.1|15060.1|15180.11|15060.11|15178.16|15058.16|8
1647704660000|2022-03-19 15:44:20|15180.16|15060.16|15180.01|15060.01|15180.33|15060.33|15179.86|15059.86|8
1647704670000|2022-03-19 15:44:30|15181.09|15061.09|15180.89|15060.89|15181.21|15061.21|15180.88|15060.88|8
1647704680000|2022-03-19 15:44:40|15180.82|15060.82|15180.14|15060.14|15181.12|15061.12|15180.11|15060.11|8
1647704690000|2022-03-19 15:44:50|15180.34|15060.34|15179.78|15059.78|15180.89|15060.89|15179.78|15059.78|9
1647704700000|2022-03-19 15:45:00|15179.52|15059.52|15180.38|15060.38|15180.57|15060.57|15179.13|15059.13|10
1647704710000|2022-03-19 15:45:10|15180.15|15060.15|15180.24|15060.24|15180.88|15060.88|15180.02|15060.02|8
1647704720000|2022-03-19 15:45:20|15180.43|15060.43|15182.86|15062.86|15182.86|15062.86|15180.39|15060.39|9
1647704730000|2022-03-19 15:45:30|15182.58|15062.58|15182.51|15062.51|15182.95|15062.95|15182.51|15062.51|10
1647704740000|2022-03-19 15:45:40|15182.81|15062.81|15181.67|15061.67|15182.81|15062.81|15181.42|15061.42|10
1647704750000|2022-03-19 15:45:50|15181.28|15061.28|15181.35|15061.35|15181.95|15061.95|15181.26|15061.26|10
1647704760000|2022-03-19 15:46:00|15181.09|15061.09|15178.56|15058.56|15181.21|15061.21|15178.56|15058.56|9
1647704770000|2022-03-19 15:46:10|15178.46|15058.46|15176.55|15056.55|15178.65|15058.65|15176.55|15056.55|9
1647704780000|2022-03-19 15:46:20|15176.58|15056.58|15174.65|15054.65|15176.58|15056.58|15174.62|15054.62|10
1647704790000|2022-03-19 15:46:30|15175.21|15055.21|15175.38|15055.38|15175.73|15055.73|15174.87|15054.87|8
1647704800000|2022-03-19 15:46:40|15175.44|15055.44|15174.76|15054.76|15175.44|15055.44|15174.76|15054.76|10
1647704810000|2022-03-19 15:46:50|15173.72|15053.72|15172.97|15052.97|15173.94|15053.94|15172.54|15052.54|10
1647704820000|2022-03-19 15:47:00|15172.75|15052.75|15172.41|15052.41|15172.87|15052.87|15172.39|15052.39|9
1647704830000|2022-03-19 15:47:10|15172.36|15052.36|15171.63|15051.63|15172.36|15052.36|15171.63|15051.63|10
1647704840000|2022-03-19 15:47:20|15171.67|15051.67|15170.98|15050.98|15171.69|15051.69|15170.92|15050.92|8
1647704850000|2022-03-19 15:47:30|15170.69|15050.69|15169.89|15049.89|15170.69|15050.69|15169.43|15049.43|10
1647704860000|2022-03-19 15:47:40|15169.78|15049.78|15170.67|15050.67|15170.67|15050.67|15169.77|15049.77|9
1647704870000|2022-03-19 15:47:50|15171.17|15051.17|15173.44|15053.44|15173.44|15053.44|15171.17|15051.17|9
1647704880000|2022-03-19 15:48:00|15173.33|15053.33|15174.67|15054.67|15174.68|15054.68|15173.33|15053.33|9
1647704890000|2022-03-19 15:48:10|15174.88|15054.88|15175.24|15055.24|15175.55|15055.55|15174.88|15054.88|9
1647704900000|2022-03-19 15:48:20|15174.97|15054.97|15175.86|15055.86|15175.94|15055.94|15174.75|15054.75|10
1647704910000|2022-03-19 15:48:30|15175.76|15055.76|15175.48|15055.48|15175.8|15055.8|15175.28|15055.28|9
1647704920000|2022-03-19 15:48:40|15175.47|15055.47|15174.75|15054.75|15175.47|15055.47|15174.61|15054.61|10
1647704930000|2022-03-19 15:48:50|15174.84|15054.84|15175.93|15055.93|15176.11|15056.11|15174.84|15054.84|9
1647704940000|2022-03-19 15:49:00|15175.89|15055.89|15176.31|15056.31|15176.41|15056.41|15175.75|15055.75|9
1647704950000|2022-03-19 15:49:10|15176|15056|15176.63|15056.63|15176.63|15056.63|15176|15056|9
1647704960000|2022-03-19 15:49:20|15176.7|15056.7|15176.83|15056.83|15177.35|15057.35|15176.58|15056.58|9
1647704970000|2022-03-19 15:49:30|15177.02|15057.02|15177.93|15057.93|15177.93|15057.93|15176.7|15056.7|10
1647704980000|2022-03-19 15:49:40|15177.97|15057.97|15179.46|15059.46|15179.51|15059.51|15177.73|15057.73|9
1647704990000|2022-03-19 15:49:50|15179.49|15059.49|15180.27|15060.27|15180.44|15060.44|15179.49|15059.49|10
1647705000000|2022-03-19 15:50:00|15180.13|15060.13|15179.6|15059.6|15180.36|15060.36|15179.6|15059.6|10
1647705010000|2022-03-19 15:50:10|15179.72|15059.72|15180.36|15060.36|15180.62|15060.62|15179.72|15059.72|9
1647705020000|2022-03-19 15:50:20|15180.84|15060.84|15179.97|15059.97|15181|15061|15179.97|15059.97|9
1647705030000|2022-03-19 15:50:30|15179.74|15059.74|15180.72|15060.72|15180.72|15060.72|15179.53|15059.53|10
1647705040000|2022-03-19 15:50:40|15180.68|15060.68|15179.99|15059.99|15180.86|15060.86|15179.99|15059.99|8
1647705050000|2022-03-19 15:50:50|15179.48|15059.48|15176.78|15056.78|15179.48|15059.48|15176.5|15056.5|10
1647705060000|2022-03-19 15:51:00|15175.91|15055.91|15174.44|15054.44|15176.11|15056.11|15174.44|15054.44|10
1647705070000|2022-03-19 15:51:10|15175.05|15055.05|15175.09|15055.09|15175.29|15055.29|15174.64|15054.64|10
1647705080000|2022-03-19 15:51:20|15175.46|15055.46|15175.76|15055.76|15176.73|15056.73|15175.46|15055.46|10
1647705090000|2022-03-19 15:51:30|15175.81|15055.81|15177.64|15057.64|15177.98|15057.98|15175.81|15055.81|10
1647705100000|2022-03-19 15:51:40|15178.48|15058.48|15178.83|15058.83|15179.27|15059.27|15178.48|15058.48|10
1647705110000|2022-03-19 15:51:50|15178.87|15058.87|15179.33|15059.33|15179.33|15059.33|15178.67|15058.67|9
1647705120000|2022-03-19 15:52:00|15179.18|15059.18|15180.26|15060.26|15180.68|15060.68|15179.06|15059.06|6
1647705130000|2022-03-19 15:52:10|15180.12|15060.12|15180.24|15060.24|15180.42|15060.42|15180.12|15060.12|7
1647705140000|2022-03-19 15:52:20|15180.94|15060.94|15180.55|15060.55|15181.44|15061.44|15180.55|15060.55|10
1647705150000|2022-03-19 15:52:30|15180.56|15060.56|15181.06|15061.06|15181.51|15061.51|15180.56|15060.56|8
1647705160000|2022-03-19 15:52:40|15180.91|15060.91|15180.22|15060.22|15180.98|15060.98|15180.03|15060.03|8
1647705170000|2022-03-19 15:52:50|15180.32|15060.32|15180.72|15060.72|15181.38|15061.38|15180.32|15060.32|10
1647705180000|2022-03-19 15:53:00|15180.54|15060.54|15178.25|15058.25|15180.54|15060.54|15178.25|15058.25|10
1647705190000|2022-03-19 15:53:10|15178.04|15058.04|15177.51|15057.51|15178.22|15058.22|15177.51|15057.51|9
1647705200000|2022-03-19 15:53:20|15177.54|15057.54|15176.95|15056.95|15177.54|15057.54|15176.8|15056.8|8
1647705210000|2022-03-19 15:53:30|15177.17|15057.17|15175.47|15055.47|15177.29|15057.29|15175.43|15055.43|10
1647705220000|2022-03-19 15:53:40|15175.84|15055.84|15176.04|15056.04|15176.45|15056.45|15175.72|15055.72|9
1647705230000|2022-03-19 15:53:50|15175.96|15055.96|15175.79|15055.79|15175.96|15055.96|15175.26|15055.26|10
1647705240000|2022-03-19 15:54:00|15175.9|15055.9|15176.54|15056.54|15176.54|15056.54|15175.79|15055.79|8
1647705250000|2022-03-19 15:54:10|15176.63|15056.63|15176.25|15056.25|15176.69|15056.69|15175.57|15055.57|9
1647705260000|2022-03-19 15:54:20|15176.65|15056.65|15176.62|15056.62|15176.72|15056.72|15176.11|15056.11|10
1647705270000|2022-03-19 15:54:30|15176.54|15056.54|15177.77|15057.77|15177.95|15057.95|15176.54|15056.54|10
1647705280000|2022-03-19 15:54:40|15177.79|15057.79|15177.7|15057.7|15177.95|15057.95|15177.58|15057.58|7
1647705290000|2022-03-19 15:54:50|15177.84|15057.84|15177.29|15057.29|15177.84|15057.84|15177.29|15057.29|10
1647705300000|2022-03-19 15:55:00|15177.65|15057.65|15178.38|15058.38|15178.47|15058.47|15177.65|15057.65|9
1647705310000|2022-03-19 15:55:10|15178.67|15058.67|15180.56|15060.56|15180.74|15060.74|15178.67|15058.67|10
1647705320000|2022-03-19 15:55:20|15180.63|15060.63|15180.74|15060.74|15180.74|15060.74|15180.3|15060.3|9
1647705330000|2022-03-19 15:55:30|15181.05|15061.05|15180.07|15060.07|15181.24|15061.24|15180.07|15060.07|10
1647705340000|2022-03-19 15:55:40|15180.02|15060.02|15180.88|15060.88|15181.15|15061.15|15180.02|15060.02|9
1647705350000|2022-03-19 15:55:50|15180.81|15060.81|15180.14|15060.14|15181.43|15061.43|15180.14|15060.14|10
1647705360000|2022-03-19 15:56:00|15180.07|15060.07|15180.29|15060.29|15180.46|15060.46|15179.54|15059.54|9
1647705370000|2022-03-19 15:56:10|15180.19|15060.19|15179.62|15059.62|15180.19|15060.19|15179.62|15059.62|8
1647705380000|2022-03-19 15:56:20|15179.87|15059.87|15179.2|15059.2|15179.98|15059.98|15178.86|15058.86|10
1647705390000|2022-03-19 15:56:30|15179.38|15059.38|15180.08|15060.08|15180.42|15060.42|15179.38|15059.38|10
1647705400000|2022-03-19 15:56:40|15180.27|15060.27|15178.76|15058.76|15180.27|15060.27|15178.76|15058.76|9
1647705410000|2022-03-19 15:56:50|15178.89|15058.89|15174.87|15054.87|15178.89|15058.89|15174.77|15054.77|10
1647705420000|2022-03-19 15:57:00|15174.8|15054.8|15172.1|15052.1|15174.8|15054.8|15171.84|15051.84|10
1647705430000|2022-03-19 15:57:10|15171.7|15051.7|15169.83|15049.83|15171.7|15051.7|15169.74|15049.74|10
1647705440000|2022-03-19 15:57:20|15169.54|15049.54|15171.22|15051.22|15171.22|15051.22|15169.48|15049.48|8
1647705450000|2022-03-19 15:57:30|15171.92|15051.92|15172.44|15052.44|15172.67|15052.67|15171.54|15051.54|10
1647705460000|2022-03-19 15:57:40|15172.6|15052.6|15172.52|15052.52|15172.65|15052.65|15172.14|15052.14|10
1647705470000|2022-03-19 15:57:50|15172.42|15052.42|15171.46|15051.46|15172.42|15052.42|15170.99|15050.99|10
1647705480000|2022-03-19 15:58:00|15170.36|15050.36|15170.67|15050.67|15170.67|15050.67|15170.06|15050.06|9
1647705490000|2022-03-19 15:58:10|15170.92|15050.92|15170.93|15050.93|15170.93|15050.93|15170.55|15050.55|10
1647705500000|2022-03-19 15:58:20|15171.28|15051.28|15170.33|15050.33|15171.28|15051.28|15170.06|15050.06|9
1647705510000|2022-03-19 15:58:30|15170.31|15050.31|15169.79|15049.79|15170.36|15050.36|15169.79|15049.79|9
1647705520000|2022-03-19 15:58:40|15169.77|15049.77|15170.18|15050.18|15170.6|15050.6|15169.39|15049.39|10
1647705530000|2022-03-19 15:58:50|15170.19|15050.19|15169.7|15049.7|15170.24|15050.24|15169.7|15049.7|8
1647705540000|2022-03-19 15:59:00|15169.77|15049.77|15173.59|15053.59|15173.59|15053.59|15169.77|15049.77|10
1647705550000|2022-03-19 15:59:10|15173.75|15053.75|15175.37|15055.37|15175.71|15055.71|15173.75|15053.75|10
1647705560000|2022-03-19 15:59:20|15175.76|15055.76|15176.89|15056.89|15177|15057|15175.33|15055.33|10
1647705570000|2022-03-19 15:59:30|15176.77|15056.77|15176.04|15056.04|15176.77|15056.77|15175.52|15055.52|10
1647705580000|2022-03-19 15:59:40|15176|15056|15177.54|15057.54|15178.12|15058.12|15176|15056|10
1647705590000|2022-03-19 15:59:50|15177|15057|15175.09|15055.09|15177|15057|15175.09|15055.09|10
1647705600000|2022-03-19 16:00:00|15175.7|15055.7|15175.7|15055.7|15175.7|15055.7|15175.08|15055.08|9
1647705610000|2022-03-19 16:00:10|15175.9|15055.9|15178.63|15058.63|15178.63|15058.63|15175.9|15055.9|9
1647705620000|2022-03-19 16:00:20|15178.86|15058.86|15180.14|15060.14|15180.14|15060.14|15178.86|15058.86|10
1647705630000|2022-03-19 16:00:30|15181.02|15061.02|15182.1|15062.1|15182.26|15062.26|15180.36|15060.36|10
1647705640000|2022-03-19 16:00:40|15182.8|15062.8|15181.84|15061.84|15182.8|15062.8|15181.84|15061.84|9
1647705650000|2022-03-19 16:00:50|15181.91|15061.91|15182.09|15062.09|15182.69|15062.69|15181.91|15061.91|9
1647705660000|2022-03-19 16:01:00|15181.8|15061.8|15181.09|15061.09|15181.99|15061.99|15181.06|15061.06|10
1647705670000|2022-03-19 16:01:10|15180.54|15060.54|15178.01|15058.01|15180.55|15060.55|15177.95|15057.95|9
1647705680000|2022-03-19 16:01:20|15177.9|15057.9|15174.56|15054.56|15177.9|15057.9|15174.56|15054.56|10
1647705690000|2022-03-19 16:01:30|15174.53|15054.53|15171.55|15051.55|15174.53|15054.53|15171.48|15051.48|9
1647705700000|2022-03-19 16:01:40|15171.83|15051.83|15172.52|15052.52|15173.8|15053.8|15171.83|15051.83|10
1647705710000|2022-03-19 16:01:50|15172.11|15052.11|15170.74|15050.74|15172.11|15052.11|15170.74|15050.74|10
1647705720000|2022-03-19 16:02:00|15169.39|15049.39|15168.15|15048.15|15169.59|15049.59|15168.15|15048.15|10
1647705730000|2022-03-19 16:02:10|15168.06|15048.06|15165.63|15045.63|15168.06|15048.06|15165.63|15045.63|9
1647705740000|2022-03-19 16:02:20|15165.16|15045.16|15162.08|15042.08|15165.36|15045.36|15162.08|15042.08|10
1647705750000|2022-03-19 16:02:30|15161.63|15041.63|15159.47|15039.47|15161.63|15041.63|15159.47|15039.47|10
1647705760000|2022-03-19 16:02:40|15158.89|15038.89|15157.16|15037.16|15158.96|15038.96|15157.16|15037.16|10
1647705770000|2022-03-19 16:02:50|15157.09|15037.09|15154.78|15034.78|15157.09|15037.09|15153.93|15033.93|10
1647705780000|2022-03-19 16:03:00|15155.4|15035.4|15153.49|15033.49|15155.97|15035.97|15153.31|15033.31|10
1647705790000|2022-03-19 16:03:10|15154.06|15034.06|15155.67|15035.67|15155.67|15035.67|15152.95|15032.95|10
1647705800000|2022-03-19 16:03:20|15156.21|15036.21|15156.22|15036.22|15156.54|15036.54|15156.08|15036.08|8
1647705810000|2022-03-19 16:03:30|15156.72|15036.72|15156.84|15036.84|15156.84|15036.84|15156.18|15036.18|9
1647705820000|2022-03-19 16:03:40|15157.03|15037.03|15158.59|15038.59|15158.66|15038.66|15157.03|15037.03|10
1647705830000|2022-03-19 16:03:50|15158.54|15038.54|15159.3|15039.3|15159.38|15039.38|15158.54|15038.54|10
1647705840000|2022-03-19 16:04:00|15159.55|15039.55|15160.22|15040.22|15160.22|15040.22|15159.55|15039.55|9
1647705850000|2022-03-19 16:04:10|15160.3|15040.3|15160.39|15040.39|15161.26|15041.26|15160.3|15040.3|10
1647705860000|2022-03-19 16:04:20|15159.94|15039.94|15160.94|15040.94|15160.94|15040.94|15159.76|15039.76|10
1647705870000|2022-03-19 16:04:30|15161.45|15041.45|15160.31|15040.31|15161.74|15041.74|15160.31|15040.31|10
1647705880000|2022-03-19 16:04:40|15160.26|15040.26|15159.86|15039.86|15160.29|15040.29|15159.76|15039.76|10
1647705890000|2022-03-19 16:04:50|15159.85|15039.85|15160.51|15040.51|15160.58|15040.58|15159.84|15039.84|10
1647705900000|2022-03-19 16:05:00|15160.06|15040.06|15159.43|15039.43|15160.09|15040.09|15159.11|15039.11|9
1647705910000|2022-03-19 16:05:10|15158.95|15038.95|15157.29|15037.29|15159.27|15039.27|15157.29|15037.29|10
1647705920000|2022-03-19 16:05:20|15157.31|15037.31|15158.05|15038.05|15158.05|15038.05|15156.87|15036.87|7
1647705930000|2022-03-19 16:05:30|15158.34|15038.34|15157.18|15037.18|15159.01|15039.01|15157.18|15037.18|9
1647705940000|2022-03-19 16:05:40|15157.14|15037.14|15153.95|15033.95|15157.14|15037.14|15153.95|15033.95|10
1647705950000|2022-03-19 16:05:50|15153.27|15033.27|15153.05|15033.05|15153.41|15033.41|15152.66|15032.66|8
1647705960000|2022-03-19 16:06:00|15152.43|15032.43|15151.62|15031.62|15152.43|15032.43|15151.62|15031.62|9
1647705970000|2022-03-19 16:06:10|15151.64|15031.64|15151.42|15031.42|15151.78|15031.78|15151.42|15031.42|8
1647705980000|2022-03-19 16:06:20|15151.13|15031.13|15151.43|15031.43|15151.67|15031.67|15151.12|15031.12|9
1647705990000|2022-03-19 16:06:30|15151.5|15031.5|15151.57|15031.57|15151.79|15031.79|15151.5|15031.5|10
1647706000000|2022-03-19 16:06:40|15150.77|15030.77|15149.62|15029.62|15150.89|15030.89|15149.62|15029.62|10
1647706010000|2022-03-19 16:06:50|15149.8|15029.8|15149.66|15029.66|15149.93|15029.93|15149.31|15029.31|10
1647706020000|2022-03-19 16:07:00|15149.63|15029.63|15149.14|15029.14|15149.63|15029.63|15148.81|15028.81|10
1647706030000|2022-03-19 16:07:10|15148.98|15028.98|15148.69|15028.69|15148.98|15028.98|15148.46|15028.46|10
1647706040000|2022-03-19 16:07:20|15148.51|15028.51|15147.71|15027.71|15148.51|15028.51|15147.71|15027.71|10
1647706050000|2022-03-19 16:07:30|15147.18|15027.18|15148.3|15028.3|15148.31|15028.31|15147.18|15027.18|9
1647706060000|2022-03-19 16:07:40|15148.33|15028.33|15147.16|15027.16|15148.33|15028.33|15147.14|15027.14|9
1647706070000|2022-03-19 16:07:50|15146.91|15026.91|15145.7|15025.7|15147.07|15027.07|15145.7|15025.7|10
1647706080000|2022-03-19 16:08:00|15145.03|15025.03|15143.32|15023.32|15145.03|15025.03|15143.32|15023.32|10
1647706090000|2022-03-19 16:08:10|15143.29|15023.29|15142.6|15022.6|15143.29|15023.29|15142.4|15022.4|9
1647706100000|2022-03-19 16:08:20|15142.18|15022.18|15140.97|15020.97|15142.18|15022.18|15140.97|15020.97|10
1647706110000|2022-03-19 16:08:30|15140.91|15020.91|15140.43|15020.43|15140.91|15020.91|15139.67|15019.67|10
1647706120000|2022-03-19 16:08:40|15140.58|15020.58|15139.88|15019.88|15140.82|15020.82|15139.88|15019.88|7
1647706130000|2022-03-19 16:08:50|15139.4|15019.4|15138.59|15018.59|15139.4|15019.4|15138.54|15018.54|8
1647706140000|2022-03-19 16:09:00|15137.95|15017.95|15135.22|15015.22|15137.95|15017.95|15135.22|15015.22|9
1647706150000|2022-03-19 16:09:10|15134.86|15014.86|15136.36|15016.36|15136.36|15016.36|15134.49|15014.49|10
1647706160000|2022-03-19 16:09:20|15136.55|15016.55|15135.66|15015.66|15136.55|15016.55|15135.24|15015.24|10
1647706170000|2022-03-19 16:09:30|15135.75|15015.75|15136.03|15016.03|15136.49|15016.49|15135.59|15015.59|9
1647706180000|2022-03-19 16:09:40|15135.98|15015.98|15133.04|15013.04|15135.98|15015.98|15133.04|15013.04|10
1647706190000|2022-03-19 16:09:50|15133.25|15013.25|15133.38|15013.38|15133.68|15013.68|15133.07|15013.07|10
1647706200000|2022-03-19 16:10:00|15133.47|15013.47|15131.76|15011.76|15133.47|15013.47|15131.76|15011.76|10
1647706210000|2022-03-19 16:10:10|15129.45|15009.45|15127.39|15007.39|15129.45|15009.45|15127.21|15007.21|7
1647706220000|2022-03-19 16:10:20|15127.42|15007.42|15125.56|15005.56|15127.42|15007.42|15125.18|15005.18|10
1647706230000|2022-03-19 16:10:30|15125.71|15005.71|15121.63|15001.63|15125.71|15005.71|15121.47|15001.47|10
1647706240000|2022-03-19 16:10:40|15121.58|15001.58|15121.2|15001.2|15121.77|15001.77|15121.2|15001.2|9
1647706250000|2022-03-19 16:10:50|15121.11|15001.11|15118.94|14998.94|15121.16|15001.16|15118.94|14998.94|10
1647706260000|2022-03-19 16:11:00|15118.72|14998.72|15118.92|14998.92|15118.92|14998.92|15117.66|14997.66|9
1647706270000|2022-03-19 16:11:10|15119.4|14999.4|15121.13|15001.13|15121.3|15001.3|15119.4|14999.4|9
1647706280000|2022-03-19 16:11:20|15121.11|15001.11|15122.64|15002.64|15122.8|15002.8|15120.41|15000.41|10
1647706290000|2022-03-19 16:11:30|15122.69|15002.69|15123.57|15003.57|15123.57|15003.57|15122.56|15002.56|10
1647706300000|2022-03-19 16:11:40|15122.97|15002.97|15126.57|15006.57|15126.71|15006.71|15122.97|15002.97|10
1647706310000|2022-03-19 16:11:50|15127.09|15007.09|15133.2|15013.2|15133.2|15013.2|15127.09|15007.09|10
1647706320000|2022-03-19 16:12:00|15133.19|15013.19|15134.09|15014.09|15134.41|15014.41|15133.19|15013.19|10
1647706330000|2022-03-19 16:12:10|15133.57|15013.57|15133.14|15013.14|15133.7|15013.7|15133.04|15013.04|9
1647706340000|2022-03-19 16:12:20|15133.21|15013.21|15130.9|15010.9|15133.3|15013.3|15130.9|15010.9|10
1647706350000|2022-03-19 16:12:30|15130.73|15010.73|15129.72|15009.72|15130.73|15010.73|15129.04|15009.04|10
1647706360000|2022-03-19 16:12:40|15129.53|15009.53|15131.33|15011.33|15131.33|15011.33|15129.53|15009.53|10
1647706370000|2022-03-19 16:12:50|15132.04|15012.04|15132.36|15012.36|15132.66|15012.66|15131.55|15011.55|9
1647706380000|2022-03-19 16:13:00|15132.46|15012.46|15133.1|15013.1|15133.22|15013.22|15132.46|15012.46|9
1647706390000|2022-03-19 16:13:10|15133.22|15013.22|15132.46|15012.46|15133.23|15013.23|15132.17|15012.17|10
1647706400000|2022-03-19 16:13:20|15132.37|15012.37|15132.55|15012.55|15132.55|15012.55|15132.24|15012.24|9
1647706410000|2022-03-19 16:13:30|15132.71|15012.71|15133.34|15013.34|15133.88|15013.88|15132.71|15012.71|10
1647706420000|2022-03-19 16:13:40|15133.3|15013.3|15133.58|15013.58|15133.83|15013.83|15132.92|15012.92|10
1647706430000|2022-03-19 16:13:50|15134.03|15014.03|15134.21|15014.21|15134.3|15014.3|15133.57|15013.57|10
1647706440000|2022-03-19 16:14:00|15134.24|15014.24|15133.74|15013.74|15134.24|15014.24|15132.76|15012.76|9
1647706450000|2022-03-19 16:14:10|15133.93|15013.93|15135.57|15015.57|15135.57|15015.57|15133.83|15013.83|10
1647706460000|2022-03-19 16:14:20|15135.8|15015.8|15136.41|15016.41|15136.7|15016.7|15135.75|15015.75|9
1647706470000|2022-03-19 16:14:30|15137.09|15017.09|15138.08|15018.08|15138.46|15018.46|15136.69|15016.69|10
1647706480000|2022-03-19 16:14:40|15138.15|15018.15|15139.76|15019.76|15139.76|15019.76|15138.15|15018.15|10
1647706490000|2022-03-19 16:14:50|15139.42|15019.42|15138.68|15018.68|15139.65|15019.65|15138.31|15018.31|8
1647706500000|2022-03-19 16:15:00|15139.22|15019.22|15140.99|15020.99|15140.99|15020.99|15139.22|15019.22|9
1647706510000|2022-03-19 16:15:10|15141.08|15021.08|15145.73|15025.73|15145.73|15025.73|15141.08|15021.08|10
1647706520000|2022-03-19 16:15:20|15145.7|15025.7|15147.52|15027.52|15147.63|15027.63|15145.48|15025.48|9
1647706530000|2022-03-19 16:15:30|15147.75|15027.75|15153.11|15033.11|15153.11|15033.11|15147.75|15027.75|10
1647706540000|2022-03-19 16:15:40|15153.35|15033.35|15152.45|15032.45|15154.23|15034.23|15152.45|15032.45|9
1647706550000|2022-03-19 16:15:50|15151.98|15031.98|15150.22|15030.22|15151.98|15031.98|15150.22|15030.22|10
1647706560000|2022-03-19 16:16:00|15150.28|15030.28|15148.06|15028.06|15150.78|15030.78|15148.06|15028.06|10
1647706570000|2022-03-19 16:16:10|15148.03|15028.03|15147.05|15027.05|15148.03|15028.03|15146.65|15026.65|10
1647706580000|2022-03-19 16:16:20|15146.57|15026.57|15146.05|15026.05|15148.33|15028.33|15146.05|15026.05|10
1647706590000|2022-03-19 16:16:30|15145.37|15025.37|15143.03|15023.03|15145.37|15025.37|15143|15023|10
1647706600000|2022-03-19 16:16:40|15142.69|15022.69|15142.71|15022.71|15142.71|15022.71|15142.44|15022.44|9
1647706610000|2022-03-19 16:16:50|15142.95|15022.95|15144.47|15024.47|15144.47|15024.47|15142.71|15022.71|10
1647706620000|2022-03-19 16:17:00|15144.57|15024.57|15140.11|15020.11|15144.57|15024.57|15140.11|15020.11|9
1647706630000|2022-03-19 16:17:10|15140.23|15020.23|15142.08|15022.08|15142.21|15022.21|15140.23|15020.23|10
1647706640000|2022-03-19 16:17:20|15142.15|15022.15|15141.84|15021.84|15142.72|15022.72|15141.84|15021.84|10
1647706650000|2022-03-19 16:17:30|15141.75|15021.75|15142.91|15022.91|15142.97|15022.97|15141.75|15021.75|8
1647706660000|2022-03-19 16:17:40|15142.92|15022.92|15142.91|15022.91|15143.69|15023.69|15142.91|15022.91|10
1647706670000|2022-03-19 16:17:50|15142.78|15022.78|15143.08|15023.08|15143.11|15023.11|15141.8|15021.8|10
1647706680000|2022-03-19 16:18:00|15143.17|15023.17|15143.35|15023.35|15143.35|15023.35|15143.05|15023.05|10
1647706690000|2022-03-19 16:18:10|15143.66|15023.66|15145.47|15025.47|15145.47|15025.47|15143.66|15023.66|10
1647706700000|2022-03-19 16:18:20|15145.48|15025.48|15146.42|15026.42|15146.42|15026.42|15145.48|15025.48|8
1647706710000|2022-03-19 16:18:30|15146.79|15026.79|15146.16|15026.16|15146.93|15026.93|15146.16|15026.16|9
1647706720000|2022-03-19 16:18:40|15146.3|15026.3|15147.1|15027.1|15147.1|15027.1|15146.3|15026.3|10
1647706730000|2022-03-19 16:18:50|15147.06|15027.06|15146.19|15026.19|15147.3|15027.3|15146.19|15026.19|10
1647706740000|2022-03-19 16:19:00|15146.29|15026.29|15144.13|15024.13|15146.29|15026.29|15144.13|15024.13|9
1647706750000|2022-03-19 16:19:10|15143.79|15023.79|15143.82|15023.82|15143.82|15023.82|15143.33|15023.33|10
1647706760000|2022-03-19 16:19:20|15143.71|15023.71|15145.12|15025.12|15145.12|15025.12|15143.64|15023.64|10
1647706770000|2022-03-19 16:19:30|15144.89|15024.89|15146.32|15026.32|15146.32|15026.32|15144.53|15024.53|9
1647706780000|2022-03-19 16:19:40|15146.49|15026.49|15148.85|15028.85|15148.85|15028.85|15146.49|15026.49|9
1647706790000|2022-03-19 16:19:50|15148.79|15028.79|15151.76|15031.76|15151.76|15031.76|15148.79|15028.79|10
1647706800000|2022-03-19 16:20:00|15152.07|15032.07|15154.66|15034.66|15154.89|15034.89|15152.07|15032.07|10
1647706810000|2022-03-19 16:20:10|15154.98|15034.98|15156.22|15036.22|15156.22|15036.22|15154.68|15034.68|10
1647706820000|2022-03-19 16:20:20|15156.45|15036.45|15156.5|15036.5|15156.5|15036.5|15155.52|15035.52|9
1647706830000|2022-03-19 16:20:30|15156.9|15036.9|15157.67|15037.67|15157.77|15037.77|15156.9|15036.9|10
1647706840000|2022-03-19 16:20:40|15157.72|15037.72|15158.63|15038.63|15158.86|15038.86|15157.62|15037.62|10
1647706850000|2022-03-19 16:20:50|15159.05|15039.05|15165.28|15045.28|15165.28|15045.28|15159.05|15039.05|10
1647706860000|2022-03-19 16:21:00|15165.32|15045.32|15165.63|15045.63|15165.84|15045.84|15165.32|15045.32|10
1647706870000|2022-03-19 16:21:10|15167.66|15047.66|15169.64|15049.64|15169.64|15049.64|15167.66|15047.66|10
1647706880000|2022-03-19 16:21:20|15169.72|15049.72|15171.26|15051.26|15171.26|15051.26|15169.72|15049.72|10
1647706890000|2022-03-19 16:21:30|15171.01|15051.01|15171.4|15051.4|15171.49|15051.49|15170.8|15050.8|9
1647706900000|2022-03-19 16:21:40|15171.92|15051.92|15174.27|15054.27|15174.27|15054.27|15171.92|15051.92|10
1647706910000|2022-03-19 16:21:50|15174.55|15054.55|15176.63|15056.63|15177.64|15057.64|15174.44|15054.44|10
1647706920000|2022-03-19 16:22:00|15177.59|15057.59|15177.9|15057.9|15177.9|15057.9|15177.38|15057.38|10
1647706930000|2022-03-19 16:22:10|15178.5|15058.5|15182.99|15062.99|15183.05|15063.05|15178.5|15058.5|10
1647706940000|2022-03-19 16:22:20|15183.07|15063.07|15184.58|15064.58|15185.03|15065.03|15182.71|15062.71|10
1647706950000|2022-03-19 16:22:30|15184.67|15064.67|15187.26|15067.26|15187.26|15067.26|15184.67|15064.67|10
1647706960000|2022-03-19 16:22:40|15187.64|15067.64|15188.62|15068.62|15188.68|15068.68|15187.49|15067.49|9
1647706970000|2022-03-19 16:22:50|15189.87|15069.87|15189.81|15069.81|15190.15|15070.15|15189.3|15069.3|10
1647706980000|2022-03-19 16:23:00|15189.55|15069.55|15188.42|15068.42|15189.61|15069.61|15188.42|15068.42|10
1647706990000|2022-03-19 16:23:10|15188.23|15068.23|15187.75|15067.75|15188.95|15068.95|15187.68|15067.68|10
1647707000000|2022-03-19 16:23:20|15187.71|15067.71|15191.34|15071.34|15191.34|15071.34|15187.71|15067.71|8
1647707010000|2022-03-19 16:23:30|15191.1|15071.1|15192.2|15072.2|15192.29|15072.29|15190.76|15070.76|10
1647707020000|2022-03-19 16:23:40|15192.15|15072.15|15193.32|15073.32|15193.41|15073.41|15192.15|15072.15|9
1647707030000|2022-03-19 16:23:50|15193.22|15073.22|15193.54|15073.54|15193.68|15073.68|15193.22|15073.22|10
1647707040000|2022-03-19 16:24:00|15193.48|15073.48|15194.75|15074.75|15194.75|15074.75|15193.4|15073.4|10
1647707050000|2022-03-19 16:24:10|15194.54|15074.54|15196.22|15076.22|15196.22|15076.22|15194.54|15074.54|10
1647707060000|2022-03-19 16:24:20|15196.3|15076.3|15196.5|15076.5|15196.85|15076.85|15196.2|15076.2|10
1647707070000|2022-03-19 16:24:30|15196.16|15076.16|15196.25|15076.25|15197.09|15077.09|15196.16|15076.16|10
1647707080000|2022-03-19 16:24:40|15196.02|15076.02|15195.5|15075.5|15196.02|15076.02|15195.42|15075.42|8
1647707090000|2022-03-19 16:24:50|15195.73|15075.73|15194.28|15074.28|15195.73|15075.73|15194.02|15074.02|10
1647707100000|2022-03-19 16:25:00|15193.78|15073.78|15194.01|15074.01|15194.09|15074.09|15193.66|15073.66|10
1647707110000|2022-03-19 16:25:10|15193.99|15073.99|15195.27|15075.27|15195.45|15075.45|15193.99|15073.99|10
1647707120000|2022-03-19 16:25:20|15195.33|15075.33|15196.28|15076.28|15196.43|15076.43|15195.33|15075.33|9
1647707130000|2022-03-19 16:25:30|15196.23|15076.23|15194.27|15074.27|15196.23|15076.23|15193.62|15073.62|10
1647707140000|2022-03-19 16:25:40|15193.26|15073.26|15193.16|15073.16|15193.64|15073.64|15193.09|15073.09|9
1647707150000|2022-03-19 16:25:50|15193.4|15073.4|15193.44|15073.44|15193.44|15073.44|15192.98|15072.98|9
1647707160000|2022-03-19 16:26:00|15193.52|15073.52|15194.1|15074.1|15194.28|15074.28|15193.52|15073.52|10
1647707170000|2022-03-19 16:26:10|15194.08|15074.08|15192.71|15072.71|15194.08|15074.08|15192.45|15072.45|10
1647707180000|2022-03-19 16:26:20|15192.73|15072.73|15191.92|15071.92|15192.73|15072.73|15189.98|15069.98|9
1647707190000|2022-03-19 16:26:30|15192.26|15072.26|15191.98|15071.98|15192.43|15072.43|15191.98|15071.98|8
1647707200000|2022-03-19 16:26:40|15191.9|15071.9|15192.46|15072.46|15192.46|15072.46|15191.9|15071.9|10
1647707210000|2022-03-19 16:26:50|15192.08|15072.08|15193.85|15073.85|15193.85|15073.85|15192.03|15072.03|10
1647707220000|2022-03-19 16:27:00|15194.29|15074.29|15195.36|15075.36|15195.36|15075.36|15194.29|15074.29|6
1647707230000|2022-03-19 16:27:10|15194.79|15074.79|15195.15|15075.15|15195.54|15075.54|15194.79|15074.79|9
1647707240000|2022-03-19 16:27:20|15194.15|15074.15|15195.08|15075.08|15195.16|15075.16|15193.74|15073.74|10
1647707250000|2022-03-19 16:27:30|15195.06|15075.06|15195.6|15075.6|15195.81|15075.81|15194.79|15074.79|10
1647707260000|2022-03-19 16:27:40|15195.38|15075.38|15195.19|15075.19|15195.38|15075.38|15195|15075|10
1647707270000|2022-03-19 16:27:50|15195.08|15075.08|15194.82|15074.82|15195.37|15075.37|15194.81|15074.81|10
1647707280000|2022-03-19 16:28:00|15194.75|15074.75|15193.76|15073.76|15194.93|15074.93|15193.47|15073.47|9
1647707290000|2022-03-19 16:28:10|15193.78|15073.78|15194.95|15074.95|15195.19|15075.19|15193.78|15073.78|10
1647707300000|2022-03-19 16:28:20|15195.26|15075.26|15195.49|15075.49|15195.49|15075.49|15194.83|15074.83|9
1647707310000|2022-03-19 16:28:30|15195.6|15075.6|15195.55|15075.55|15196.11|15076.11|15195.55|15075.55|10
1647707320000|2022-03-19 16:28:40|15195.45|15075.45|15195.07|15075.07|15195.88|15075.88|15195.07|15075.07|10
1647707330000|2022-03-19 16:28:50|15194.66|15074.66|15194.66|15074.66|15194.82|15074.82|15194.54|15074.54|9
1647707340000|2022-03-19 16:29:00|15194.67|15074.67|15195.04|15075.04|15195.04|15075.04|15194.67|15074.67|7
1647707350000|2022-03-19 16:29:10|15195.22|15075.22|15192.86|15072.86|15195.73|15075.73|15192.86|15072.86|10
1647707360000|2022-03-19 16:29:20|15193.02|15073.02|15193.61|15073.61|15193.61|15073.61|15192.1|15072.1|10
1647707370000|2022-03-19 16:29:30|15193.07|15073.07|15193.18|15073.18|15193.39|15073.39|15192.59|15072.59|10
1647707380000|2022-03-19 16:29:40|15191.49|15071.49|15191.04|15071.04|15191.49|15071.49|15190.47|15070.47|8
1647707390000|2022-03-19 16:29:50|15191.42|15071.42|15192.73|15072.73|15192.73|15072.73|15191.42|15071.42|10
1647707400000|2022-03-19 16:30:00|15191.51|15071.51|15193.41|15073.41|15193.73|15073.73|15191.5|15071.5|10
1647707410000|2022-03-19 16:30:10|15194.61|15074.61|15197.22|15077.22|15197.22|15077.22|15194.61|15074.61|10
1647707420000|2022-03-19 16:30:20|15197.13|15077.13|15201.35|15081.35|15201.35|15081.35|15197.13|15077.13|10
1647707430000|2022-03-19 16:30:30|15201.87|15081.87|15202.82|15082.82|15203.18|15083.18|15201.42|15081.42|10
1647707440000|2022-03-19 16:30:40|15201.92|15081.92|15200.5|15080.5|15201.92|15081.92|15200.5|15080.5|10
1647707450000|2022-03-19 16:30:50|15200.26|15080.26|15201.55|15081.55|15201.55|15081.55|15200.26|15080.26|10
1647707460000|2022-03-19 16:31:00|15201.54|15081.54|15202.19|15082.19|15202.19|15082.19|15201.3|15081.3|10
1647707470000|2022-03-19 16:31:10|15202.6|15082.6|15201.85|15081.85|15203.57|15083.57|15201.85|15081.85|10
1647707480000|2022-03-19 16:31:20|15202.24|15082.24|15204.83|15084.83|15205.17|15085.17|15201.99|15081.99|10
1647707490000|2022-03-19 16:31:30|15205.22|15085.22|15200.55|15080.55|15205.22|15085.22|15200.55|15080.55|10
1647707500000|2022-03-19 16:31:40|15200.23|15080.23|15199.45|15079.45|15200.36|15080.36|15199.45|15079.45|10
1647707510000|2022-03-19 16:31:50|15198.59|15078.59|15199.15|15079.15|15199.57|15079.57|15198.59|15078.59|10
1647707520000|2022-03-19 16:32:00|15199.33|15079.33|15198.75|15078.75|15199.37|15079.37|15198.6|15078.6|10
1647707530000|2022-03-19 16:32:10|15198.49|15078.49|15195.62|15075.62|15198.49|15078.49|15195.62|15075.62|10
1647707540000|2022-03-19 16:32:20|15195.61|15075.61|15190.5|15070.5|15195.61|15075.61|15190.5|15070.5|10
1647707550000|2022-03-19 16:32:30|15189.9|15069.9|15190.93|15070.93|15191.32|15071.32|15189.8|15069.8|9
1647707560000|2022-03-19 16:32:40|15190.76|15070.76|15186.94|15066.94|15190.76|15070.76|15186.94|15066.94|10
1647707570000|2022-03-19 16:32:50|15185.47|15065.47|15184.62|15064.62|15185.47|15065.47|15184.23|15064.23|10
1647707580000|2022-03-19 16:33:00|15185.01|15065.01|15185.2|15065.2|15185.2|15065.2|15184.08|15064.08|10
1647707590000|2022-03-19 16:33:10|15185.25|15065.25|15189.59|15069.59|15189.59|15069.59|15184.29|15064.29|10
1647707600000|2022-03-19 16:33:20|15189.82|15069.82|15197.73|15077.73|15198.12|15078.12|15189.79|15069.79|10
1647707610000|2022-03-19 16:33:30|15198.31|15078.31|15197.87|15077.87|15198.79|15078.79|15197.81|15077.81|10
1647707620000|2022-03-19 16:33:40|15197.81|15077.81|15200|15080|15200.42|15080.42|15197.81|15077.81|9
1647707630000|2022-03-19 16:33:50|15199.59|15079.59|15199.93|15079.93|15200.14|15080.14|15199.59|15079.59|9
1647707640000|2022-03-19 16:34:00|15200.5|15080.5|15200.81|15080.81|15200.81|15080.81|15200.05|15080.05|9
1647707650000|2022-03-19 16:34:10|15200.74|15080.74|15200.4|15080.4|15201.06|15081.06|15200.08|15080.08|10
1647707660000|2022-03-19 16:34:20|15200.09|15080.09|15198.5|15078.5|15200.09|15080.09|15198.5|15078.5|8
1647707670000|2022-03-19 16:34:30|15198.67|15078.67|15199.63|15079.63|15199.85|15079.85|15198.65|15078.65|10
1647707680000|2022-03-19 16:34:40|15199.91|15079.91|15200.43|15080.43|15200.43|15080.43|15199.86|15079.86|10
1647707690000|2022-03-19 16:34:50|15200.31|15080.31|15200.15|15080.15|15200.37|15080.37|15199.42|15079.42|10
1647707700000|2022-03-19 16:35:00|15200.69|15080.69|15199.61|15079.61|15200.69|15080.69|15198.53|15078.53|10
1647707710000|2022-03-19 16:35:10|15199.44|15079.44|15200.99|15080.99|15201.31|15081.31|15199.44|15079.44|10
1647707720000|2022-03-19 16:35:20|15201.35|15081.35|15201.18|15081.18|15201.57|15081.57|15201.18|15081.18|10
1647707730000|2022-03-19 16:35:30|15201.21|15081.21|15201.69|15081.69|15202.77|15082.77|15201.06|15081.06|10
1647707740000|2022-03-19 16:35:40|15202.02|15082.02|15202.5|15082.5|15202.75|15082.75|15202.02|15082.02|9
1647707750000|2022-03-19 16:35:50|15202.62|15082.62|15203.6|15083.6|15203.67|15083.67|15202.6|15082.6|9
1647707760000|2022-03-19 16:36:00|15203.67|15083.67|15204.2|15084.2|15204.37|15084.37|15203.67|15083.67|9
1647707770000|2022-03-19 16:36:10|15204.31|15084.31|15205.57|15085.57|15205.57|15085.57|15204.25|15084.25|10
1647707780000|2022-03-19 16:36:20|15205.54|15085.54|15204.74|15084.74|15206.1|15086.1|15204.74|15084.74|9
1647707790000|2022-03-19 16:36:30|15204.96|15084.96|15204.83|15084.83|15205.36|15085.36|15204.74|15084.74|10
1647707800000|2022-03-19 16:36:40|15205.31|15085.31|15208.79|15088.79|15208.79|15088.79|15205.31|15085.31|10
1647707810000|2022-03-19 16:36:50|15208.57|15088.57|15210.1|15090.1|15210.19|15090.19|15208.57|15088.57|10
1647707820000|2022-03-19 16:37:00|15209.66|15089.66|15206.83|15086.83|15209.97|15089.97|15206.83|15086.83|10
1647707830000|2022-03-19 16:37:10|15206.68|15086.68|15206.58|15086.58|15207|15087|15206.48|15086.48|7
1647707840000|2022-03-19 16:37:20|15206.62|15086.62|15206.06|15086.06|15207.96|15087.96|15206.06|15086.06|10
1647707850000|2022-03-19 16:37:30|15205.92|15085.92|15206.96|15086.96|15207.11|15087.11|15205.75|15085.75|10
1647707860000|2022-03-19 16:37:40|15206.99|15086.99|15207.87|15087.87|15207.93|15087.93|15206.99|15086.99|9
1647707870000|2022-03-19 16:37:50|15207.88|15087.88|15206.31|15086.31|15207.88|15087.88|15205.68|15085.68|7
1647707880000|2022-03-19 16:38:00|15206.26|15086.26|15205.46|15085.46|15206.56|15086.56|15205.46|15085.46|8
1647707890000|2022-03-19 16:38:10|15205.58|15085.58|15209.98|15089.98|15209.98|15089.98|15205.58|15085.58|10
1647707900000|2022-03-19 16:38:20|15209.94|15089.94|15211.59|15091.59|15211.59|15091.59|15209.12|15089.12|10
1647707910000|2022-03-19 16:38:30|15211.85|15091.85|15211.57|15091.57|15212.71|15092.71|15211.55|15091.55|9
1647707920000|2022-03-19 16:38:40|15211.64|15091.64|15212.71|15092.71|15213.22|15093.22|15211.64|15091.64|10
1647707930000|2022-03-19 16:38:50|15212.72|15092.72|15212.41|15092.41|15212.72|15092.72|15212.14|15092.14|9
1647707940000|2022-03-19 16:39:00|15212.62|15092.62|15213.92|15093.92|15213.92|15093.92|15212.62|15092.62|10
1647707950000|2022-03-19 16:39:10|15212.96|15092.96|15214.22|15094.22|15214.25|15094.25|15212.12|15092.12|10
1647707960000|2022-03-19 16:39:20|15213.96|15093.96|15220.01|15100.01|15220.01|15100.01|15213.96|15093.96|10
1647707970000|2022-03-19 16:39:30|15221.74|15101.74|15225.88|15105.88|15225.88|15105.88|15221.74|15101.74|10
1647707980000|2022-03-19 16:39:40|15226.07|15106.07|15225.18|15105.18|15226.94|15106.94|15225.18|15105.18|10
1647707990000|2022-03-19 16:39:50|15225.26|15105.26|15218.68|15098.68|15225.26|15105.26|15218.68|15098.68|10
1647708000000|2022-03-19 16:40:00|15217.87|15097.87|15204.91|15084.91|15217.87|15097.87|15204.63|15084.63|10
1647708010000|2022-03-19 16:40:10|15204.59|15084.59|15201.23|15081.23|15204.59|15084.59|15201.23|15081.23|10
1647708020000|2022-03-19 16:40:20|15199.84|15079.84|15200.77|15080.77|15200.82|15080.82|15199.84|15079.84|10
1647708030000|2022-03-19 16:40:30|15200.96|15080.96|15203.35|15083.35|15203.46|15083.46|15200.93|15080.93|10
1647708040000|2022-03-19 16:40:40|15203.8|15083.8|15207.14|15087.14|15207.14|15087.14|15203.8|15083.8|10
1647708050000|2022-03-19 16:40:50|15207.13|15087.13|15207.53|15087.53|15208.34|15088.34|15207.13|15087.13|9
1647708060000|2022-03-19 16:41:00|15207.42|15087.42|15207.14|15087.14|15208.5|15088.5|15207.14|15087.14|9
1647708070000|2022-03-19 16:41:10|15207.01|15087.01|15207.52|15087.52|15207.52|15087.52|15206.53|15086.53|9
1647708080000|2022-03-19 16:41:20|15207.69|15087.69|15208.57|15088.57|15208.57|15088.57|15207.1|15087.1|10
1647708090000|2022-03-19 16:41:30|15209.05|15089.05|15211.82|15091.82|15211.82|15091.82|15209.05|15089.05|10
1647708100000|2022-03-19 16:41:40|15211.63|15091.63|15216.24|15096.24|15216.24|15096.24|15211.63|15091.63|10
1647708110000|2022-03-19 16:41:50|15216.41|15096.41|15218.11|15098.11|15218.92|15098.92|15216.41|15096.41|8
1647708120000|2022-03-19 16:42:00|15217.53|15097.53|15219.28|15099.28|15219.28|15099.28|15217.02|15097.02|9
1647708130000|2022-03-19 16:42:10|15219.35|15099.35|15220.46|15100.46|15220.46|15100.46|15219.35|15099.35|10
1647708140000|2022-03-19 16:42:20|15220.73|15100.73|15221.14|15101.14|15221.83|15101.83|15220.73|15100.73|10
1647708150000|2022-03-19 16:42:30|15221.19|15101.19|15221.75|15101.75|15221.75|15101.75|15221.14|15101.14|8
1647708160000|2022-03-19 16:42:40|15221.47|15101.47|15221.65|15101.65|15221.93|15101.93|15221.13|15101.13|10
1647708170000|2022-03-19 16:42:50|15221.67|15101.67|15227.48|15107.48|15227.48|15107.48|15221.67|15101.67|10
1647708180000|2022-03-19 16:43:00|15227.49|15107.49|15228.91|15108.91|15228.91|15108.91|15227.25|15107.25|9
1647708190000|2022-03-19 16:43:10|15228.96|15108.96|15228.74|15108.74|15229.4|15109.4|15228.2|15108.2|10
1647708200000|2022-03-19 16:43:20|15227.73|15107.73|15226.89|15106.89|15227.8|15107.8|15226.59|15106.59|10
1647708210000|2022-03-19 16:43:30|15227.13|15107.13|15226.94|15106.94|15227.18|15107.18|15226.81|15106.81|9
1647708220000|2022-03-19 16:43:40|15226.8|15106.8|15228.74|15108.74|15229.08|15109.08|15226.53|15106.53|9
1647708230000|2022-03-19 16:43:50|15228.56|15108.56|15228.2|15108.2|15229.28|15109.28|15228.17|15108.17|10
1647708240000|2022-03-19 16:44:00|15228.26|15108.26|15226.68|15106.68|15228.26|15108.26|15226.68|15106.68|10
1647708250000|2022-03-19 16:44:10|15226.28|15106.28|15226.01|15106.01|15226.28|15106.28|15225.59|15105.59|10
1647708260000|2022-03-19 16:44:20|15226.14|15106.14|15228.13|15108.13|15228.13|15108.13|15226.14|15106.14|10
1647708270000|2022-03-19 16:44:30|15228.29|15108.29|15231.99|15111.99|15231.99|15111.99|15228.25|15108.25|9
1647708280000|2022-03-19 16:44:40|15233.73|15113.73|15240.89|15120.89|15242.58|15122.58|15233.73|15113.73|10
1647708290000|2022-03-19 16:44:50|15240.77|15120.77|15236.87|15116.87|15240.77|15120.77|15236.87|15116.87|10
1647708300000|2022-03-19 16:45:00|15236.89|15116.89|15236.64|15116.64|15237.21|15117.21|15234.92|15114.92|9
1647708310000|2022-03-19 16:45:10|15235.55|15115.55|15236.88|15116.88|15236.88|15116.88|15234.94|15114.94|10
1647708320000|2022-03-19 16:45:20|15236.9|15116.9|15238.77|15118.77|15238.9|15118.9|15236.9|15116.9|10
1647708330000|2022-03-19 16:45:30|15238.25|15118.25|15238.01|15118.01|15238.42|15118.42|15237.39|15117.39|8
1647708340000|2022-03-19 16:45:40|15237.56|15117.56|15235.76|15115.76|15237.76|15117.76|15235.76|15115.76|10
1647708350000|2022-03-19 16:45:50|15235.78|15115.78|15234.61|15114.61|15235.78|15115.78|15234.61|15114.61|8
1647708360000|2022-03-19 16:46:00|15234.65|15114.65|15230.46|15110.46|15234.65|15114.65|15230.3|15110.3|10
1647708370000|2022-03-19 16:46:10|15229.78|15109.78|15230.13|15110.13|15230.46|15110.46|15229.42|15109.42|10
1647708380000|2022-03-19 16:46:20|15229.86|15109.86|15229.2|15109.2|15230.63|15110.63|15229.2|15109.2|10
1647708390000|2022-03-19 16:46:30|15228.64|15108.64|15229.04|15109.04|15229.05|15109.05|15228.2|15108.2|10
1647708400000|2022-03-19 16:46:40|15229.03|15109.03|15227.21|15107.21|15229.03|15109.03|15227.21|15107.21|9
1647708410000|2022-03-19 16:46:50|15226.82|15106.82|15222.19|15102.19|15226.82|15106.82|15222.19|15102.19|10
1647708420000|2022-03-19 16:47:00|15221.76|15101.76|15212.97|15092.97|15221.76|15101.76|15212.97|15092.97|9
1647708430000|2022-03-19 16:47:10|15212.99|15092.99|15213|15093|15213.22|15093.22|15212.88|15092.88|8
1647708440000|2022-03-19 16:47:20|15212.78|15092.78|15215.78|15095.78|15215.78|15095.78|15212.78|15092.78|10
1647708450000|2022-03-19 16:47:30|15215.85|15095.85|15216.64|15096.64|15217.3|15097.3|15215.58|15095.58|10
1647708460000|2022-03-19 16:47:40|15216.55|15096.55|15215.53|15095.53|15216.55|15096.55|15215.47|15095.47|10
1647708470000|2022-03-19 16:47:50|15215.47|15095.47|15216.08|15096.08|15216.08|15096.08|15214.99|15094.99|8
1647708480000|2022-03-19 16:48:00|15216.62|15096.62|15218.18|15098.18|15218.51|15098.51|15216.54|15096.54|10
1647708490000|2022-03-19 16:48:10|15218.13|15098.13|15217.98|15097.98|15218.95|15098.95|15217.93|15097.93|10
1647708500000|2022-03-19 16:48:20|15217.84|15097.84|15216.78|15096.78|15217.92|15097.92|15216.07|15096.07|10
1647708510000|2022-03-19 16:48:30|15216.68|15096.68|15216.13|15096.13|15217.63|15097.63|15216.13|15096.13|9
1647708520000|2022-03-19 16:48:40|15215.97|15095.97|15218.14|15098.14|15218.14|15098.14|15215.97|15095.97|9
1647708530000|2022-03-19 16:48:50|15218.05|15098.05|15218.51|15098.51|15218.52|15098.52|15217.82|15097.82|10
1647708540000|2022-03-19 16:49:00|15218.7|15098.7|15218.92|15098.92|15219.65|15099.65|15218.7|15098.7|10
1647708550000|2022-03-19 16:49:10|15219.2|15099.2|15218.43|15098.43|15219.75|15099.75|15218.39|15098.39|10
1647708560000|2022-03-19 16:49:20|15218.33|15098.33|15218.13|15098.13|15218.77|15098.77|15218.13|15098.13|9
1647708570000|2022-03-19 16:49:30|15217.33|15097.33|15215.54|15095.54|15217.33|15097.33|15215.54|15095.54|10
1647708580000|2022-03-19 16:49:40|15215.47|15095.47|15214.16|15094.16|15215.95|15095.95|15214.08|15094.08|8
1647708590000|2022-03-19 16:49:50|15213.35|15093.35|15213.17|15093.17|15213.58|15093.58|15212.77|15092.77|10
1647708600000|2022-03-19 16:50:00|15212.73|15092.73|15214.83|15094.83|15214.83|15094.83|15212.18|15092.18|10
1647708610000|2022-03-19 16:50:10|15214.13|15094.13|15215.1|15095.1|15215.73|15095.73|15214.13|15094.13|10
1647708620000|2022-03-19 16:50:20|15215.02|15095.02|15213.89|15093.89|15215.15|15095.15|15213.64|15093.64|10
1647708630000|2022-03-19 16:50:30|15214.02|15094.02|15215.28|15095.28|15215.28|15095.28|15214.02|15094.02|7
1647708640000|2022-03-19 16:50:40|15215.48|15095.48|15217.13|15097.13|15217.21|15097.21|15215.48|15095.48|10
1647708650000|2022-03-19 16:50:50|15217.31|15097.31|15216.41|15096.41|15217.31|15097.31|15215.69|15095.69|10
1647708660000|2022-03-19 16:51:00|15216.24|15096.24|15216.28|15096.28|15216.64|15096.64|15215.58|15095.58|10
1647708670000|2022-03-19 16:51:10|15216.5|15096.5|15215.9|15095.9|15216.5|15096.5|15215.64|15095.64|9
1647708680000|2022-03-19 16:51:20|15215.82|15095.82|15218.07|15098.07|15218.48|15098.48|15215.03|15095.03|10
1647708690000|2022-03-19 16:51:30|15218.4|15098.4|15219.45|15099.45|15219.45|15099.45|15218.02|15098.02|10
1647708700000|2022-03-19 16:51:40|15219.39|15099.39|15220.84|15100.84|15221.13|15101.13|15219.39|15099.39|10
1647708710000|2022-03-19 16:51:50|15221.13|15101.13|15221.8|15101.8|15221.96|15101.96|15221.13|15101.13|8
1647708720000|2022-03-19 16:52:00|15221.92|15101.92|15221.93|15101.93|15222.27|15102.27|15221.67|15101.67|10
1647708730000|2022-03-19 16:52:10|15222.63|15102.63|15220.58|15100.58|15222.73|15102.73|15220.48|15100.48|9
1647708740000|2022-03-19 16:52:20|15220.71|15100.71|15221.01|15101.01|15221.16|15101.16|15220.59|15100.59|10
1647708750000|2022-03-19 16:52:30|15221.2|15101.2|15223.8|15103.8|15223.8|15103.8|15221.2|15101.2|9
1647708760000|2022-03-19 16:52:40|15223.91|15103.91|15225.59|15105.59|15225.83|15105.83|15223.91|15103.91|10
1647708770000|2022-03-19 16:52:50|15225.71|15105.71|15227.59|15107.59|15227.59|15107.59|15225.68|15105.68|10
1647708780000|2022-03-19 16:53:00|15227.54|15107.54|15226.33|15106.33|15227.54|15107.54|15226.12|15106.12|10
1647708790000|2022-03-19 16:53:10|15225.61|15105.61|15224.79|15104.79|15225.61|15105.61|15224.46|15104.46|10
1647708800000|2022-03-19 16:53:20|15224.69|15104.69|15224.32|15104.32|15224.69|15104.69|15223.87|15103.87|9
1647708810000|2022-03-19 16:53:30|15224.5|15104.5|15222.69|15102.69|15224.5|15104.5|15222.69|15102.69|10
1647708820000|2022-03-19 16:53:40|15222.5|15102.5|15222.35|15102.35|15223.19|15103.19|15222.13|15102.13|10
1647708830000|2022-03-19 16:53:50|15222.76|15102.76|15222.24|15102.24|15222.76|15102.76|15221.78|15101.78|10
1647708840000|2022-03-19 16:54:00|15222.36|15102.36|15222.66|15102.66|15222.75|15102.75|15222|15102|8
1647708850000|2022-03-19 16:54:10|15223.28|15103.28|15221.93|15101.93|15223.28|15103.28|15221.93|15101.93|10
1647708860000|2022-03-19 16:54:20|15221.82|15101.82|15221.4|15101.4|15221.82|15101.82|15221.1|15101.1|9
1647708870000|2022-03-19 16:54:30|15221.51|15101.51|15221.2|15101.2|15221.7|15101.7|15221.2|15101.2|10
1647708880000|2022-03-19 16:54:40|15221.42|15101.42|15220.11|15100.11|15221.42|15101.42|15220.11|15100.11|9
1647708890000|2022-03-19 16:54:50|15219.83|15099.83|15219.34|15099.34|15220|15100|15219.15|15099.15|10
1647708900000|2022-03-19 16:55:00|15218.97|15098.97|15218.41|15098.41|15219.23|15099.23|15218.41|15098.41|8
1647708910000|2022-03-19 16:55:10|15218.33|15098.33|15214.69|15094.69|15218.33|15098.33|15214.69|15094.69|9
1647708920000|2022-03-19 16:55:20|15214.7|15094.7|15215.72|15095.72|15215.72|15095.72|15214.21|15094.21|10
1647708930000|2022-03-19 16:55:30|15215.79|15095.79|15217.6|15097.6|15217.6|15097.6|15215.79|15095.79|10
1647708940000|2022-03-19 16:55:40|15217.44|15097.44|15215.13|15095.13|15217.44|15097.44|15215.13|15095.13|10
1647708950000|2022-03-19 16:55:50|15215.18|15095.18|15215.84|15095.84|15215.84|15095.84|15215.18|15095.18|10
1647708960000|2022-03-19 16:56:00|15215.74|15095.74|15215.22|15095.22|15215.87|15095.87|15215.22|15095.22|8
1647708970000|2022-03-19 16:56:10|15215.31|15095.31|15215.73|15095.73|15215.73|15095.73|15215.24|15095.24|8
1647708980000|2022-03-19 16:56:20|15216.24|15096.24|15216.8|15096.8|15216.8|15096.8|15216.13|15096.13|8
1647708990000|2022-03-19 16:56:30|15216.74|15096.74|15216.7|15096.7|15217|15097|15216.54|15096.54|9
1647709000000|2022-03-19 16:56:40|15216.71|15096.71|15215.49|15095.49|15216.87|15096.87|15215.49|15095.49|7
1647709010000|2022-03-19 16:56:50|15215.81|15095.81|15216.29|15096.29|15216.98|15096.98|15215.81|15095.81|10
1647709020000|2022-03-19 16:57:00|15216.42|15096.42|15215.03|15095.03|15216.64|15096.64|15215.03|15095.03|9
1647709030000|2022-03-19 16:57:10|15215.05|15095.05|15214.87|15094.87|15215.05|15095.05|15214.79|15094.79|10
1647709040000|2022-03-19 16:57:20|15214.9|15094.9|15211.95|15091.95|15214.9|15094.9|15211.95|15091.95|7
1647709050000|2022-03-19 16:57:30|15211.5|15091.5|15208.51|15088.51|15211.5|15091.5|15208.44|15088.44|9
1647709060000|2022-03-19 16:57:40|15208.83|15088.83|15210.17|15090.17|15210.42|15090.42|15208.83|15088.83|9
1647709070000|2022-03-19 16:57:50|15210.34|15090.34|15208.72|15088.72|15210.34|15090.34|15208.71|15088.71|10
1647709080000|2022-03-19 16:58:00|15208.75|15088.75|15208.74|15088.74|15208.84|15088.84|15208.38|15088.38|9
1647709090000|2022-03-19 16:58:10|15208.88|15088.88|15206.8|15086.8|15208.88|15088.88|15206.8|15086.8|10
1647709100000|2022-03-19 16:58:20|15206.91|15086.91|15207.8|15087.8|15207.96|15087.96|15206.34|15086.34|10
1647709110000|2022-03-19 16:58:30|15208.44|15088.44|15206.99|15086.99|15208.44|15088.44|15206.87|15086.87|9
1647709120000|2022-03-19 16:58:40|15206.94|15086.94|15206.77|15086.77|15206.94|15086.94|15206.23|15086.23|9
1647709130000|2022-03-19 16:58:50|15206.45|15086.45|15206.98|15086.98|15206.98|15086.98|15206.45|15086.45|10
1647709140000|2022-03-19 16:59:00|15207.05|15087.05|15206.17|15086.17|15207.05|15087.05|15206.12|15086.12|10
1647709150000|2022-03-19 16:59:10|15206.08|15086.08|15204.92|15084.92|15206.08|15086.08|15204.92|15084.92|10
1647709160000|2022-03-19 16:59:20|15204.69|15084.69|15203.76|15083.76|15204.69|15084.69|15203.76|15083.76|10
1647709170000|2022-03-19 16:59:30|15203.27|15083.27|15203.45|15083.45|15204.26|15084.26|15203.27|15083.27|10
1647709180000|2022-03-19 16:59:40|15203.2|15083.2|15203.62|15083.62|15203.63|15083.63|15202.53|15082.53|10
1647709190000|2022-03-19 16:59:50|15203.3|15083.3|15196.16|15076.16|15203.52|15083.52|15195.99|15075.99|10
1647709200000|2022-03-19 17:00:00|15196.33|15076.33|15195.83|15075.83|15197.17|15077.17|15195.78|15075.78|10
1647709210000|2022-03-19 17:00:10|15195.72|15075.72|15194.15|15074.15|15196.19|15076.19|15194.15|15074.15|9
1647709220000|2022-03-19 17:00:20|15192.62|15072.62|15194.2|15074.2|15194.2|15074.2|15192.13|15072.13|10
1647709230000|2022-03-19 17:00:30|15193.73|15073.73|15192.98|15072.98|15193.77|15073.77|15192.98|15072.98|10
1647709240000|2022-03-19 17:00:40|15193.07|15073.07|15192.63|15072.63|15193.48|15073.48|15192.63|15072.63|8
1647709250000|2022-03-19 17:00:50|15192.53|15072.53|15192.11|15072.11|15192.53|15072.53|15190.74|15070.74|10
1647709260000|2022-03-19 17:01:00|15192.3|15072.3|15193.36|15073.36|15193.98|15073.98|15192.3|15072.3|9
1647709270000|2022-03-19 17:01:10|15192.94|15072.94|15194.29|15074.29|15194.29|15074.29|15192.94|15072.94|8
1647709280000|2022-03-19 17:01:20|15194.51|15074.51|15196.36|15076.36|15196.36|15076.36|15194.51|15074.51|7
1647709290000|2022-03-19 17:01:30|15196.21|15076.21|15195.63|15075.63|15196.49|15076.49|15195.58|15075.58|10
1647709300000|2022-03-19 17:01:40|15195.5|15075.5|15196.44|15076.44|15196.44|15076.44|15194.87|15074.87|10
1647709310000|2022-03-19 17:01:50|15196.5|15076.5|15194.75|15074.75|15196.55|15076.55|15194.75|15074.75|10
1647709320000|2022-03-19 17:02:00|15194.65|15074.65|15194.33|15074.33|15194.65|15074.65|15194.13|15074.13|9
1647709330000|2022-03-19 17:02:10|15195.11|15075.11|15194.1|15074.1|15195.8|15075.8|15194.1|15074.1|10
1647709340000|2022-03-19 17:02:20|15194.23|15074.23|15194.76|15074.76|15194.76|15074.76|15193.81|15073.81|10
1647709350000|2022-03-19 17:02:30|15194.71|15074.71|15194.31|15074.31|15194.71|15074.71|15193.76|15073.76|10
1647709360000|2022-03-19 17:02:40|15194.58|15074.58|15194.29|15074.29|15194.81|15074.81|15193.67|15073.67|9
1647709370000|2022-03-19 17:02:50|15194.17|15074.17|15194.36|15074.36|15194.55|15074.55|15193.39|15073.39|10
1647709380000|2022-03-19 17:03:00|15194.11|15074.11|15192.73|15072.73|15194.18|15074.18|15192.73|15072.73|10
1647709390000|2022-03-19 17:03:10|15192.61|15072.61|15189.76|15069.76|15192.61|15072.61|15189.76|15069.76|7
1647709400000|2022-03-19 17:03:20|15189.8|15069.8|15187.76|15067.76|15189.8|15069.8|15187.76|15067.76|8
1647709410000|2022-03-19 17:03:30|15187.82|15067.82|15186.88|15066.88|15187.96|15067.96|15186.67|15066.67|10
1647709420000|2022-03-19 17:03:40|15187.15|15067.15|15187.15|15067.15|15187.61|15067.61|15186.96|15066.96|9
1647709430000|2022-03-19 17:03:50|15187.06|15067.06|15185.62|15065.62|15187.06|15067.06|15185.62|15065.62|10
1647709440000|2022-03-19 17:04:00|15184.3|15064.3|15182.15|15062.15|15184.3|15064.3|15181.98|15061.98|10
1647709450000|2022-03-19 17:04:10|15182.63|15062.63|15184.45|15064.45|15184.45|15064.45|15181.86|15061.86|10
1647709460000|2022-03-19 17:04:20|15184.35|15064.35|15179.41|15059.41|15184.35|15064.35|15179.41|15059.41|9
1647709470000|2022-03-19 17:04:30|15179.74|15059.74|15175.26|15055.26|15179.74|15059.74|15175.26|15055.26|10
1647709480000|2022-03-19 17:04:40|15175.22|15055.22|15171.7|15051.7|15175.22|15055.22|15171.66|15051.66|10
1647709490000|2022-03-19 17:04:50|15171.55|15051.55|15170.54|15050.54|15172.64|15052.64|15170.54|15050.54|10
1647709500000|2022-03-19 17:05:00|15170.51|15050.51|15170.89|15050.89|15171.02|15051.02|15169.66|15049.66|9
1647709510000|2022-03-19 17:05:10|15171.11|15051.11|15170.52|15050.52|15171.17|15051.17|15170.34|15050.34|10
1647709520000|2022-03-19 17:05:20|15170.63|15050.63|15169.61|15049.61|15170.67|15050.67|15169.61|15049.61|10
1647709530000|2022-03-19 17:05:30|15168.68|15048.68|15164.83|15044.83|15168.68|15048.68|15164.83|15044.83|10
1647709540000|2022-03-19 17:05:40|15164.54|15044.54|15161.16|15041.16|15164.61|15044.61|15160.83|15040.83|10
1647709550000|2022-03-19 17:05:50|15161.09|15041.09|15162.4|15042.4|15162.45|15042.45|15161.09|15041.09|10
1647709560000|2022-03-19 17:06:00|15162.6|15042.6|15163.2|15043.2|15163.41|15043.41|15162.6|15042.6|8
1647709570000|2022-03-19 17:06:10|15162.36|15042.36|15162.68|15042.68|15162.72|15042.72|15162|15042|10
1647709580000|2022-03-19 17:06:20|15162.65|15042.65|15163.07|15043.07|15164.81|15044.81|15162.65|15042.65|10
1647709590000|2022-03-19 17:06:30|15162.81|15042.81|15164.23|15044.23|15164.38|15044.38|15162.81|15042.81|9
1647709600000|2022-03-19 17:06:40|15163.97|15043.97|15163.66|15043.66|15164.05|15044.05|15163.63|15043.63|9
1647709610000|2022-03-19 17:06:50|15162.55|15042.55|15159.64|15039.64|15162.56|15042.56|15159.64|15039.64|10
1647709620000|2022-03-19 17:07:00|15159.52|15039.52|15161.43|15041.43|15161.43|15041.43|15159.52|15039.52|10
1647709630000|2022-03-19 17:07:10|15160.25|15040.25|15163.07|15043.07|15163.07|15043.07|15160.25|15040.25|10
1647709640000|2022-03-19 17:07:20|15163.26|15043.26|15164.28|15044.28|15165.14|15045.14|15163.26|15043.26|9
1647709650000|2022-03-19 17:07:30|15164.38|15044.38|15162.64|15042.64|15164.38|15044.38|15162.64|15042.64|9
1647709660000|2022-03-19 17:07:40|15161.75|15041.75|15157.93|15037.93|15161.75|15041.75|15157.81|15037.81|9
1647709670000|2022-03-19 17:07:50|15158|15038|15158.38|15038.38|15158.99|15038.99|15157.99|15037.99|10
1647709680000|2022-03-19 17:08:00|15158.63|15038.63|15158.02|15038.02|15158.63|15038.63|15158.02|15038.02|10
1647709690000|2022-03-19 17:08:10|15158.01|15038.01|15157.32|15037.32|15158.01|15038.01|15157.32|15037.32|9
1647709700000|2022-03-19 17:08:20|15157.15|15037.15|15158.06|15038.06|15158.31|15038.31|15157.15|15037.15|10
1647709710000|2022-03-19 17:08:30|15158|15038|15156.03|15036.03|15158.25|15038.25|15156.03|15036.03|10
1647709720000|2022-03-19 17:08:40|15156.02|15036.02|15154.75|15034.75|15156.09|15036.09|15154.75|15034.75|7
1647709730000|2022-03-19 17:08:50|15153.91|15033.91|15153.03|15033.03|15154.75|15034.75|15151.99|15031.99|10
1647709740000|2022-03-19 17:09:00|15153.36|15033.36|15153.41|15033.41|15153.78|15033.78|15152.96|15032.96|10
1647709750000|2022-03-19 17:09:10|15153.26|15033.26|15151.08|15031.08|15153.26|15033.26|15151.08|15031.08|9
1647709760000|2022-03-19 17:09:20|15150.58|15030.58|15151.52|15031.52|15151.9|15031.9|15150.58|15030.58|10
1647709770000|2022-03-19 17:09:30|15151.37|15031.37|15149.92|15029.92|15151.66|15031.66|15149.82|15029.82|10
1647709780000|2022-03-19 17:09:40|15149.33|15029.33|15147.92|15027.92|15149.33|15029.33|15147.92|15027.92|10
1647709790000|2022-03-19 17:09:50|15148.06|15028.06|15147.89|15027.89|15148.98|15028.98|15147.89|15027.89|10
1647709800000|2022-03-19 17:10:00|15147.87|15027.87|15146.01|15026.01|15148.77|15028.77|15146.01|15026.01|8
1647709810000|2022-03-19 17:10:10|15146.2|15026.2|15144.24|15024.24|15146.26|15026.26|15144.24|15024.24|10
1647709820000|2022-03-19 17:10:20|15143.91|15023.91|15145.78|15025.78|15145.78|15025.78|15143.7|15023.7|9
1647709830000|2022-03-19 17:10:30|15145.52|15025.52|15145.12|15025.12|15145.52|15025.52|15145.05|15025.05|10
1647709840000|2022-03-19 17:10:40|15145.71|15025.71|15147.11|15027.11|15147.11|15027.11|15145.71|15025.71|10
1647709850000|2022-03-19 17:10:50|15147.08|15027.08|15147.42|15027.42|15147.56|15027.56|15147.05|15027.05|9
1647709860000|2022-03-19 17:11:00|15147|15027|15143.88|15023.88|15147|15027|15143.24|15023.24|10
1647709870000|2022-03-19 17:11:10|15143.52|15023.52|15143.07|15023.07|15143.52|15023.52|15142.72|15022.72|10
1647709880000|2022-03-19 17:11:20|15142.7|15022.7|15141.84|15021.84|15143.04|15023.04|15141.3|15021.3|9
1647709890000|2022-03-19 17:11:30|15141.79|15021.79|15141.78|15021.78|15141.89|15021.89|15141.74|15021.74|10
1647709900000|2022-03-19 17:11:40|15141.59|15021.59|15140.53|15020.53|15141.9|15021.9|15140.53|15020.53|9
1647709910000|2022-03-19 17:11:50|15140.33|15020.33|15138.07|15018.07|15140.33|15020.33|15138.01|15018.01|10
1647709920000|2022-03-19 17:12:00|15138.26|15018.26|15136.32|15016.32|15138.26|15018.26|15136.32|15016.32|10
1647709930000|2022-03-19 17:12:10|15136.23|15016.23|15134.31|15014.31|15136.31|15016.31|15134.31|15014.31|10
1647709940000|2022-03-19 17:12:20|15133.86|15013.86|15131.79|15011.79|15133.86|15013.86|15131.79|15011.79|10
1647709950000|2022-03-19 17:12:30|15130.88|15010.88|15128.05|15008.05|15130.88|15010.88|15127.96|15007.96|10
1647709960000|2022-03-19 17:12:40|15127.95|15007.95|15129.01|15009.01|15129.01|15009.01|15127.95|15007.95|10
1647709970000|2022-03-19 17:12:50|15129.07|15009.07|15128.25|15008.25|15129.56|15009.56|15128.25|15008.25|9
1647709980000|2022-03-19 17:13:00|15128.21|15008.21|15124.41|15004.41|15128.21|15008.21|15124.41|15004.41|9
1647709990000|2022-03-19 17:13:10|15124.11|15004.11|15123.08|15003.08|15124.11|15004.11|15123.08|15003.08|10
1647710000000|2022-03-19 17:13:20|15122.81|15002.81|15122.48|15002.48|15122.86|15002.86|15121.93|15001.93|10
1647710010000|2022-03-19 17:13:30|15122.3|15002.3|15120.76|15000.76|15122.54|15002.54|15120.76|15000.76|9
1647710020000|2022-03-19 17:13:40|15120.91|15000.91|15127.55|15007.55|15127.55|15007.55|15120.91|15000.91|10
1647710030000|2022-03-19 17:13:50|15128.28|15008.28|15128.01|15008.01|15128.51|15008.51|15127.64|15007.64|10
1647710040000|2022-03-19 17:14:00|15127.7|15007.7|15127.93|15007.93|15128.2|15008.2|15127.7|15007.7|8
1647710050000|2022-03-19 17:14:10|15127.81|15007.81|15126.78|15006.78|15127.81|15007.81|15126.78|15006.78|8
1647710060000|2022-03-19 17:14:20|15126.63|15006.63|15126.13|15006.13|15126.63|15006.63|15125.39|15005.39|10
1647710070000|2022-03-19 17:14:30|15125.89|15005.89|15125.85|15005.85|15126.69|15006.69|15125.85|15005.85|8
1647710080000|2022-03-19 17:14:40|15126.17|15006.17|15125.68|15005.68|15126.38|15006.38|15125.68|15005.68|9
1647710090000|2022-03-19 17:14:50|15125.19|15005.19|15124.93|15004.93|15125.19|15005.19|15124.47|15004.47|8
1647710100000|2022-03-19 17:15:00|15124.83|15004.83|15124.62|15004.62|15125.93|15005.93|15124.62|15004.62|10
1647710110000|2022-03-19 17:15:10|15124.71|15004.71|15127.22|15007.22|15127.22|15007.22|15124.71|15004.71|10
1647710120000|2022-03-19 17:15:20|15127.66|15007.66|15129.7|15009.7|15129.7|15009.7|15126.81|15006.81|10
1647710130000|2022-03-19 17:15:30|15129.99|15009.99|15129.22|15009.22|15130.05|15010.05|15128.93|15008.93|8
1647710140000|2022-03-19 17:15:40|15129.31|15009.31|15129.61|15009.61|15129.85|15009.85|15129.01|15009.01|9
1647710150000|2022-03-19 17:15:50|15129.57|15009.57|15128.78|15008.78|15129.7|15009.7|15128.78|15008.78|10
1647710160000|2022-03-19 17:16:00|15128.49|15008.49|15128.45|15008.45|15128.61|15008.61|15128|15008|9
1647710170000|2022-03-19 17:16:10|15128.34|15008.34|15128.57|15008.57|15128.83|15008.83|15128.08|15008.08|9
1647710180000|2022-03-19 17:16:20|15128.56|15008.56|15127.64|15007.64|15128.56|15008.56|15127.49|15007.49|9
1647710190000|2022-03-19 17:16:30|15127.96|15007.96|15128.42|15008.42|15128.42|15008.42|15127.57|15007.57|8
1647710200000|2022-03-19 17:16:40|15128.61|15008.61|15128.87|15008.87|15128.87|15008.87|15127.46|15007.46|9
1647710210000|2022-03-19 17:16:50|15128.72|15008.72|15129.15|15009.15|15129.15|15009.15|15127.75|15007.75|7
1647710220000|2022-03-19 17:17:00|15129.16|15009.16|15132.59|15012.59|15132.59|15012.59|15129.16|15009.16|8
1647710230000|2022-03-19 17:17:10|15132.75|15012.75|15130.64|15010.64|15132.89|15012.89|15130.64|15010.64|10
1647710240000|2022-03-19 17:17:20|15130.59|15010.59|15130.4|15010.4|15130.64|15010.64|15130.13|15010.13|10
1647710250000|2022-03-19 17:17:30|15130.66|15010.66|15131.35|15011.35|15131.52|15011.52|15130.66|15010.66|10
1647710260000|2022-03-19 17:17:40|15131.97|15011.97|15132.8|15012.8|15132.8|15012.8|15131.97|15011.97|10
1647710270000|2022-03-19 17:17:50|15132.96|15012.96|15131.89|15011.89|15132.96|15012.96|15131.64|15011.64|10
1647710280000|2022-03-19 17:18:00|15131.64|15011.64|15130.97|15010.97|15132.66|15012.66|15130.86|15010.86|9
1647710290000|2022-03-19 17:18:10|15130.93|15010.93|15130.37|15010.37|15130.93|15010.93|15130.34|15010.34|8
1647710300000|2022-03-19 17:18:20|15130.38|15010.38|15130.26|15010.26|15130.75|15010.75|15130.26|15010.26|8
1647710310000|2022-03-19 17:18:30|15130.56|15010.56|15131.9|15011.9|15132.67|15012.67|15130.56|15010.56|9
1647710320000|2022-03-19 17:18:40|15132.02|15012.02|15130.84|15010.84|15132.3|15012.3|15130.73|15010.73|9
1647710330000|2022-03-19 17:18:50|15130.62|15010.62|15129.72|15009.72|15130.62|15010.62|15129.72|15009.72|8
1647710340000|2022-03-19 17:19:00|15130.33|15010.33|15130.04|15010.04|15130.33|15010.33|15129.59|15009.59|10
1647710350000|2022-03-19 17:19:10|15130.34|15010.34|15130.34|15010.34|15130.62|15010.62|15130.05|15010.05|8
1647710360000|2022-03-19 17:19:20|15129.89|15009.89|15127.74|15007.74|15129.89|15009.89|15127.57|15007.57|10
1647710370000|2022-03-19 17:19:30|15127.89|15007.89|15128.33|15008.33|15128.33|15008.33|15127.79|15007.79|9
1647710380000|2022-03-19 17:19:40|15128.55|15008.55|15127.31|15007.31|15128.78|15008.78|15127.31|15007.31|9
1647710390000|2022-03-19 17:19:50|15126.45|15006.45|15123.83|15003.83|15127.13|15007.13|15123.83|15003.83|8
1647710400000|2022-03-19 17:20:00|15123.86|15003.86|15124.83|15004.83|15124.83|15004.83|15123.86|15003.86|10
1647710410000|2022-03-19 17:20:10|15125.58|15005.58|15127.23|15007.23|15127.54|15007.54|15125.58|15005.58|10
1647710420000|2022-03-19 17:20:20|15127.34|15007.34|15125.54|15005.54|15128.23|15008.23|15125.54|15005.54|9
1647710430000|2022-03-19 17:20:30|15125.95|15005.95|15124.6|15004.6|15125.95|15005.95|15124.28|15004.28|10
1647710440000|2022-03-19 17:20:40|15125.11|15005.11|15124.29|15004.29|15125.11|15005.11|15123.92|15003.92|10
1647710450000|2022-03-19 17:20:50|15124.23|15004.23|15123.87|15003.87|15124.62|15004.62|15123.41|15003.41|10
1647710460000|2022-03-19 17:21:00|15123.86|15003.86|15124.61|15004.61|15124.61|15004.61|15123.7|15003.7|10
1647710470000|2022-03-19 17:21:10|15124.73|15004.73|15125.53|15005.53|15125.55|15005.55|15124.38|15004.38|10
1647710480000|2022-03-19 17:21:20|15125.54|15005.54|15126.36|15006.36|15126.39|15006.39|15125.54|15005.54|9
1647710490000|2022-03-19 17:21:30|15126.65|15006.65|15129.15|15009.15|15129.15|15009.15|15126.65|15006.65|10
1647710500000|2022-03-19 17:21:40|15130.22|15010.22|15131.6|15011.6|15131.82|15011.82|15130.21|15010.21|10
1647710510000|2022-03-19 17:21:50|15131.48|15011.48|15133|15013|15133|15013|15131.48|15011.48|10
1647710520000|2022-03-19 17:22:00|15133.47|15013.47|15135.28|15015.28|15135.28|15015.28|15133.25|15013.25|10
1647710530000|2022-03-19 17:22:10|15135.31|15015.31|15136.51|15016.51|15136.51|15016.51|15135.24|15015.24|9
1647710540000|2022-03-19 17:22:20|15136.7|15016.7|15137.54|15017.54|15137.54|15017.54|15136.29|15016.29|7
1647710550000|2022-03-19 17:22:30|15137.41|15017.41|15139.48|15019.48|15139.48|15019.48|15137.41|15017.41|10
1647710560000|2022-03-19 17:22:40|15139.86|15019.86|15141.27|15021.27|15141.27|15021.27|15139.86|15019.86|10
1647710570000|2022-03-19 17:22:50|15141.34|15021.34|15142.88|15022.88|15142.88|15022.88|15141.12|15021.12|10
1647710580000|2022-03-19 17:23:00|15143.13|15023.13|15144.48|15024.48|15144.48|15024.48|15143.13|15023.13|10
1647710590000|2022-03-19 17:23:10|15144.68|15024.68|15146.45|15026.45|15146.45|15026.45|15144.68|15024.68|10
1647710600000|2022-03-19 17:23:20|15146.7|15026.7|15146.66|15026.66|15147.58|15027.58|15146.66|15026.66|10
1647710610000|2022-03-19 17:23:30|15146.75|15026.75|15148.77|15028.77|15148.77|15028.77|15146.75|15026.75|9
1647710620000|2022-03-19 17:23:40|15148.96|15028.96|15149.56|15029.56|15149.56|15029.56|15148.53|15028.53|8
1647710630000|2022-03-19 17:23:50|15149.51|15029.51|15150.06|15030.06|15150.06|15030.06|15149.49|15029.49|9
1647710640000|2022-03-19 17:24:00|15148.92|15028.92|15149.39|15029.39|15149.41|15029.41|15148.74|15028.74|10
1647710650000|2022-03-19 17:24:10|15149.4|15029.4|15149.21|15029.21|15149.44|15029.44|15148.71|15028.71|10
1647710660000|2022-03-19 17:24:20|15149.13|15029.13|15150.91|15030.91|15150.91|15030.91|15148.98|15028.98|8
1647710670000|2022-03-19 17:24:30|15149.99|15029.99|15150.58|15030.58|15150.81|15030.81|15149.95|15029.95|10
1647710680000|2022-03-19 17:24:40|15150.8|15030.8|15150.34|15030.34|15150.88|15030.88|15150.34|15030.34|10
1647710690000|2022-03-19 17:24:50|15150.29|15030.29|15151.2|15031.2|15151.6|15031.6|15150.29|15030.29|9
1647710700000|2022-03-19 17:25:00|15151.19|15031.19|15150.66|15030.66|15151.19|15031.19|15150.66|15030.66|8
1647710710000|2022-03-19 17:25:10|15150.9|15030.9|15151.93|15031.93|15151.98|15031.98|15150.89|15030.89|9
1647710720000|2022-03-19 17:25:20|15152.15|15032.15|15150.58|15030.58|15152.15|15032.15|15150.58|15030.58|10
1647710730000|2022-03-19 17:25:30|15150.66|15030.66|15147.5|15027.5|15150.66|15030.66|15147.5|15027.5|10
1647710740000|2022-03-19 17:25:40|15147.38|15027.38|15146.97|15026.97|15147.38|15027.38|15146.97|15026.97|7
1647710750000|2022-03-19 17:25:50|15146.89|15026.89|15145.36|15025.36|15146.89|15026.89|15145.35|15025.35|10
1647710760000|2022-03-19 17:26:00|15145.39|15025.39|15147.25|15027.25|15147.25|15027.25|15145.39|15025.39|9
1647710770000|2022-03-19 17:26:10|15147.07|15027.07|15146.99|15026.99|15147.29|15027.29|15146.76|15026.76|7
1647710780000|2022-03-19 17:26:20|15146.76|15026.76|15146.27|15026.27|15146.77|15026.77|15146.05|15026.05|7
1647710790000|2022-03-19 17:26:30|15145.63|15025.63|15144.84|15024.84|15145.63|15025.63|15144.84|15024.84|9
1647710800000|2022-03-19 17:26:40|15144.93|15024.93|15142.57|15022.57|15144.93|15024.93|15142.4|15022.4|10
1647710810000|2022-03-19 17:26:50|15142.06|15022.06|15137.06|15017.06|15142.06|15022.06|15137.06|15017.06|10
1647710820000|2022-03-19 17:27:00|15136.9|15016.9|15136.37|15016.37|15137.21|15017.21|15136.37|15016.37|10
1647710830000|2022-03-19 17:27:10|15136.92|15016.92|15137.8|15017.8|15137.8|15017.8|15136.48|15016.48|10
1647710840000|2022-03-19 17:27:20|15137.6|15017.6|15139.32|15019.32|15139.35|15019.35|15137.57|15017.57|10
1647710850000|2022-03-19 17:27:30|15139.13|15019.13|15139.08|15019.08|15140.01|15020.01|15139.08|15019.08|10
1647710860000|2022-03-19 17:27:40|15138.56|15018.56|15140.16|15020.16|15140.16|15020.16|15138.56|15018.56|8
1647710870000|2022-03-19 17:27:50|15140.02|15020.02|15139.42|15019.42|15140.02|15020.02|15139.32|15019.32|9
1647710880000|2022-03-19 17:28:00|15139.3|15019.3|15139.21|15019.21|15139.37|15019.37|15138.69|15018.69|10
1647710890000|2022-03-19 17:28:10|15139.18|15019.18|15139.57|15019.57|15139.57|15019.57|15138.98|15018.98|9
1647710900000|2022-03-19 17:28:20|15139.56|15019.56|15139.66|15019.66|15139.66|15019.66|15139.4|15019.4|9
1647710910000|2022-03-19 17:28:30|15139.82|15019.82|15139.39|15019.39|15139.82|15019.82|15139.39|15019.39|10
1647710920000|2022-03-19 17:28:40|15139.56|15019.56|15140.28|15020.28|15140.28|15020.28|15139.5|15019.5|10
1647710930000|2022-03-19 17:28:50|15140.09|15020.09|15139.96|15019.96|15140.47|15020.47|15139.85|15019.85|9
1647710940000|2022-03-19 17:29:00|15139.84|15019.84|15140.45|15020.45|15140.49|15020.49|15139.84|15019.84|8
1647710950000|2022-03-19 17:29:10|15140.39|15020.39|15140.11|15020.11|15140.54|15020.54|15139.67|15019.67|10
1647710960000|2022-03-19 17:29:20|15140.25|15020.25|15140.64|15020.64|15140.64|15020.64|15139.66|15019.66|9
1647710970000|2022-03-19 17:29:30|15140.52|15020.52|15139.28|15019.28|15140.83|15020.83|15139.28|15019.28|10
1647710980000|2022-03-19 17:29:40|15139.24|15019.24|15138.51|15018.51|15139.24|15019.24|15138.25|15018.25|9
1647710990000|2022-03-19 17:29:50|15138.5|15018.5|15139.12|15019.12|15139.65|15019.65|15138.5|15018.5|10
1647711000000|2022-03-19 17:30:00|15138.57|15018.57|15138.81|15018.81|15138.81|15018.81|15137.85|15017.85|10
1647711010000|2022-03-19 17:30:10|15138.86|15018.86|15139.88|15019.88|15139.88|15019.88|15138.68|15018.68|8
1647711020000|2022-03-19 17:30:20|15139.92|15019.92|15140.25|15020.25|15140.28|15020.28|15139.92|15019.92|9
1647711030000|2022-03-19 17:30:30|15140.38|15020.38|15138.92|15018.92|15140.38|15020.38|15138.92|15018.92|10
1647711040000|2022-03-19 17:30:40|15137.87|15017.87|15134.41|15014.41|15138.05|15018.05|15134.41|15014.41|10
1647711050000|2022-03-19 17:30:50|15134.26|15014.26|15134.81|15014.81|15134.81|15014.81|15134.01|15014.01|10
1647711060000|2022-03-19 17:31:00|15134.83|15014.83|15133.62|15013.62|15134.83|15014.83|15133.62|15013.62|10
1647711070000|2022-03-19 17:31:10|15133.56|15013.56|15133.23|15013.23|15133.72|15013.72|15133.02|15013.02|10
1647711080000|2022-03-19 17:31:20|15133.33|15013.33|15132.83|15012.83|15133.33|15013.33|15132.52|15012.52|10
1647711090000|2022-03-19 17:31:30|15132.92|15012.92|15130.86|15010.86|15132.92|15012.92|15130.86|15010.86|10
1647711100000|2022-03-19 17:31:40|15130.73|15010.73|15130.66|15010.66|15130.82|15010.82|15130.6|15010.6|7
1647711110000|2022-03-19 17:31:50|15130.92|15010.92|15131.87|15011.87|15131.87|15011.87|15130.32|15010.32|9
1647711120000|2022-03-19 17:32:00|15131.86|15011.86|15130.17|15010.17|15131.86|15011.86|15130.13|15010.13|8
1647711130000|2022-03-19 17:32:10|15130.12|15010.12|15130.29|15010.29|15130.44|15010.44|15130.09|15010.09|9
1647711140000|2022-03-19 17:32:20|15130.33|15010.33|15131.06|15011.06|15131.36|15011.36|15130.33|15010.33|9
1647711150000|2022-03-19 17:32:30|15131.05|15011.05|15131.05|15011.05|15131.05|15011.05|15130.45|15010.45|7
1647711160000|2022-03-19 17:32:40|15130.97|15010.97|15130.78|15010.78|15131.46|15011.46|15130.78|15010.78|9
1647711170000|2022-03-19 17:32:50|15130.76|15010.76|15129.73|15009.73|15130.76|15010.76|15129.73|15009.73|10
1647711180000|2022-03-19 17:33:00|15129.51|15009.51|15127.85|15007.85|15129.62|15009.62|15127.85|15007.85|8
1647711190000|2022-03-19 17:33:10|15127.36|15007.36|15126.4|15006.4|15127.49|15007.49|15126.4|15006.4|8
1647711200000|2022-03-19 17:33:20|15126.39|15006.39|15125.25|15005.25|15126.39|15006.39|15125.25|15005.25|10
1647711210000|2022-03-19 17:33:30|15125.1|15005.1|15123.5|15003.5|15125.1|15005.1|15123.5|15003.5|9
1647711220000|2022-03-19 17:33:40|15122.44|15002.44|15121.8|15001.8|15122.94|15002.94|15121.8|15001.8|10
1647711230000|2022-03-19 17:33:50|15121.66|15001.66|15121.73|15001.73|15122.53|15002.53|15121.63|15001.63|9
1647711240000|2022-03-19 17:34:00|15121.67|15001.67|15121.45|15001.45|15122.69|15002.69|15121.3|15001.3|10
1647711250000|2022-03-19 17:34:10|15121.68|15001.68|15122.85|15002.85|15122.85|15002.85|15121.68|15001.68|10
1647711260000|2022-03-19 17:34:20|15123.51|15003.51|15123.27|15003.27|15124.33|15004.33|15123.16|15003.16|9
1647711270000|2022-03-19 17:34:30|15123.45|15003.45|15124.75|15004.75|15124.77|15004.77|15123.45|15003.45|7
1647711280000|2022-03-19 17:34:40|15124.71|15004.71|15123.62|15003.62|15124.94|15004.94|15123.62|15003.62|10
1647711290000|2022-03-19 17:34:50|15124.11|15004.11|15124.87|15004.87|15124.87|15004.87|15123.84|15003.84|10
1647711300000|2022-03-19 17:35:00|15124.48|15004.48|15126.61|15006.61|15126.76|15006.76|15124.48|15004.48|9
1647711310000|2022-03-19 17:35:10|15126.97|15006.97|15127.76|15007.76|15127.98|15007.98|15126.81|15006.81|10
1647711320000|2022-03-19 17:35:20|15128.02|15008.02|15129.21|15009.21|15129.21|15009.21|15127.74|15007.74|10
1647711330000|2022-03-19 17:35:30|15129.49|15009.49|15131.55|15011.55|15131.55|15011.55|15129.32|15009.32|10
1647711340000|2022-03-19 17:35:40|15131.5|15011.5|15131|15011|15131.95|15011.95|15130.97|15010.97|9
1647711350000|2022-03-19 17:35:50|15130.92|15010.92|15131.55|15011.55|15131.55|15011.55|15130.7|15010.7|10
1647711360000|2022-03-19 17:36:00|15131.46|15011.46|15129.35|15009.35|15131.46|15011.46|15129.35|15009.35|10
1647711370000|2022-03-19 17:36:10|15129.33|15009.33|15129.09|15009.09|15129.76|15009.76|15129.09|15009.09|10
1647711380000|2022-03-19 17:36:20|15129.05|15009.05|15127.02|15007.02|15129.05|15009.05|15127.02|15007.02|10
1647711390000|2022-03-19 17:36:30|15127.06|15007.06|15125.99|15005.99|15127.06|15007.06|15125.99|15005.99|10
1647711400000|2022-03-19 17:36:40|15125.8|15005.8|15124.37|15004.37|15125.89|15005.89|15124.37|15004.37|10
1647711410000|2022-03-19 17:36:50|15124.44|15004.44|15120.8|15000.8|15124.44|15004.44|15120.76|15000.76|10
1647711420000|2022-03-19 17:37:00|15119.47|14999.47|15121.31|15001.31|15121.31|15001.31|15119.3|14999.3|10
1647711430000|2022-03-19 17:37:10|15121.22|15001.22|15123.2|15003.2|15123.68|15003.68|15121.22|15001.22|10
1647711440000|2022-03-19 17:37:20|15123.11|15003.11|15123.38|15003.38|15123.43|15003.43|15123.11|15003.11|9
1647711450000|2022-03-19 17:37:30|15123.3|15003.3|15121.64|15001.64|15123.31|15003.31|15121.31|15001.31|10
1647711460000|2022-03-19 17:37:40|15121.41|15001.41|15120.28|15000.28|15121.41|15001.41|15120.01|15000.01|9
1647711470000|2022-03-19 17:37:50|15120.24|15000.24|15120.92|15000.92|15120.95|15000.95|15120.04|15000.04|10
1647711480000|2022-03-19 17:38:00|15120.82|15000.82|15116.32|14996.32|15120.82|15000.82|15116.32|14996.32|10
1647711490000|2022-03-19 17:38:10|15116.19|14996.19|15115.83|14995.83|15116.73|14996.73|15115.46|14995.46|10
1647711500000|2022-03-19 17:38:20|15115.87|14995.87|15115.4|14995.4|15115.87|14995.87|15115.16|14995.16|8
1647711510000|2022-03-19 17:38:30|15115.2|14995.2|15114.83|14994.83|15115.2|14995.2|15114.83|14994.83|10
1647711520000|2022-03-19 17:38:40|15115|14995|15114.28|14994.28|15115|14995|15114.28|14994.28|9
1647711530000|2022-03-19 17:38:50|15114.16|14994.16|15114.57|14994.57|15114.85|14994.85|15114.16|14994.16|8
1647711540000|2022-03-19 17:39:00|15114.58|14994.58|15114.83|14994.83|15115.77|14995.77|15114.58|14994.58|9
1647711550000|2022-03-19 17:39:10|15114.46|14994.46|15113.62|14993.62|15114.46|14994.46|15113.4|14993.4|9
1647711560000|2022-03-19 17:39:20|15113.6|14993.6|15115.21|14995.21|15115.21|14995.21|15113.4|14993.4|9
1647711570000|2022-03-19 17:39:30|15115.3|14995.3|15116.85|14996.85|15116.96|14996.96|15115.3|14995.3|10
1647711580000|2022-03-19 17:39:40|15117.31|14997.31|15115.92|14995.92|15117.31|14997.31|15115.92|14995.92|9
1647711590000|2022-03-19 17:39:50|15115.89|14995.89|15113.9|14993.9|15115.89|14995.89|15113.8|14993.8|9
1647711600000|2022-03-19 17:40:00|15114.09|14994.09|15114.47|14994.47|15114.47|14994.47|15113.94|14993.94|10
1647711610000|2022-03-19 17:40:10|15114.69|14994.69|15111.81|14991.81|15114.69|14994.69|15111.81|14991.81|9
1647711620000|2022-03-19 17:40:20|15111.56|14991.56|15110.59|14990.59|15111.56|14991.56|15110.59|14990.59|9
1647711630000|2022-03-19 17:40:30|15110.67|14990.67|15108.8|14988.8|15110.67|14990.67|15108.8|14988.8|9
1647711640000|2022-03-19 17:40:40|15108.73|14988.73|15108.97|14988.97|15109.52|14989.52|15108.73|14988.73|10
1647711650000|2022-03-19 17:40:50|15108.92|14988.92|15110.29|14990.29|15110.29|14990.29|15108.5|14988.5|10
1647711660000|2022-03-19 17:41:00|15110.38|14990.38|15107.51|14987.51|15110.58|14990.58|15107.51|14987.51|10
1647711670000|2022-03-19 17:41:10|15108.31|14988.31|15110.43|14990.43|15110.43|14990.43|15108.28|14988.28|9
1647711680000|2022-03-19 17:41:20|15110.67|14990.67|15112.78|14992.78|15112.78|14992.78|15110.67|14990.67|10
1647711690000|2022-03-19 17:41:30|15112.83|14992.83|15113.24|14993.24|15113.47|14993.47|15112.83|14992.83|10
1647711700000|2022-03-19 17:41:40|15113.43|14993.43|15113.68|14993.68|15113.68|14993.68|15113.19|14993.19|10
1647711710000|2022-03-19 17:41:50|15113.59|14993.59|15115.71|14995.71|15115.71|14995.71|15113.43|14993.43|9
1647711720000|2022-03-19 17:42:00|15116.34|14996.34|15116.39|14996.39|15116.98|14996.98|15115.88|14995.88|10
1647711730000|2022-03-19 17:42:10|15116.35|14996.35|15116.34|14996.34|15116.94|14996.94|15116.3|14996.3|10
1647711740000|2022-03-19 17:42:20|15116.41|14996.41|15113.59|14993.59|15116.41|14996.41|15113.59|14993.59|10
1647711750000|2022-03-19 17:42:30|15113.5|14993.5|15112.4|14992.4|15113.51|14993.51|15112.4|14992.4|7
1647711760000|2022-03-19 17:42:40|15112.29|14992.29|15113.39|14993.39|15113.39|14993.39|15112.29|14992.29|10
1647711770000|2022-03-19 17:42:50|15113.57|14993.57|15112.46|14992.46|15113.73|14993.73|15112.46|14992.46|10
1647711780000|2022-03-19 17:43:00|15112.57|14992.57|15114.46|14994.46|15114.46|14994.46|15112.54|14992.54|10
1647711790000|2022-03-19 17:43:10|15114.54|14994.54|15115.05|14995.05|15115.13|14995.13|15114.49|14994.49|7
1647711800000|2022-03-19 17:43:20|15115.04|14995.04|15115.3|14995.3|15115.3|14995.3|15114.94|14994.94|10
1647711810000|2022-03-19 17:43:30|15115.41|14995.41|15115.17|14995.17|15115.49|14995.49|15115.13|14995.13|10
1647711820000|2022-03-19 17:43:40|15115.2|14995.2|15116.77|14996.77|15116.77|14996.77|15114.97|14994.97|10
1647711830000|2022-03-19 17:43:50|15116.97|14996.97|15116.98|14996.98|15117.12|14997.12|15116.81|14996.81|9
1647711840000|2022-03-19 17:44:00|15116.88|14996.88|15117.84|14997.84|15117.91|14997.91|15116.88|14996.88|10
1647711850000|2022-03-19 17:44:10|15117.51|14997.51|15118.04|14998.04|15118.04|14998.04|15117.51|14997.51|10
1647711860000|2022-03-19 17:44:20|15118.01|14998.01|15119.52|14999.52|15119.52|14999.52|15117.95|14997.95|10
1647711870000|2022-03-19 17:44:30|15119.34|14999.34|15118.43|14998.43|15119.71|14999.71|15118.39|14998.39|10
1647711880000|2022-03-19 17:44:40|15118.41|14998.41|15118.13|14998.13|15118.41|14998.41|15117.9|14997.9|10
1647711890000|2022-03-19 17:44:50|15118.3|14998.3|15118.85|14998.85|15119.08|14999.08|15117.99|14997.99|10
1647711900000|2022-03-19 17:45:00|15118.82|14998.82|15120.15|15000.15|15120.17|15000.17|15118.82|14998.82|10
1647711910000|2022-03-19 17:45:10|15120.2|15000.2|15121.93|15001.93|15121.95|15001.95|15120.2|15000.2|9
1647711920000|2022-03-19 17:45:20|15121.96|15001.96|15127.51|15007.51|15127.51|15007.51|15121.96|15001.96|10
1647711930000|2022-03-19 17:45:30|15127.42|15007.42|15127.27|15007.27|15127.42|15007.42|15126.31|15006.31|10
1647711940000|2022-03-19 17:45:40|15127.78|15007.78|15129.68|15009.68|15129.68|15009.68|15127.78|15007.78|10
1647711950000|2022-03-19 17:45:50|15129.34|15009.34|15129.17|15009.17|15129.51|15009.51|15129.06|15009.06|6
1647711960000|2022-03-19 17:46:00|15129.07|15009.07|15129.38|15009.38|15129.57|15009.57|15128.93|15008.93|9
1647711970000|2022-03-19 17:46:10|15129.5|15009.5|15130.14|15010.14|15130.14|15010.14|15129.44|15009.44|9
1647711980000|2022-03-19 17:46:20|15130.64|15010.64|15132.86|15012.86|15132.86|15012.86|15130.64|15010.64|10
1647711990000|2022-03-19 17:46:30|15132.65|15012.65|15132.28|15012.28|15132.81|15012.81|15132.24|15012.24|7
1647712000000|2022-03-19 17:46:40|15132.17|15012.17|15131.82|15011.82|15132.27|15012.27|15131.82|15011.82|9
1647712010000|2022-03-19 17:46:50|15131.73|15011.73|15132.48|15012.48|15132.48|15012.48|15131.73|15011.73|9
1647712020000|2022-03-19 17:47:00|15132.74|15012.74|15133.45|15013.45|15133.45|15013.45|15132.59|15012.59|9
1647712030000|2022-03-19 17:47:10|15134.3|15014.3|15136.11|15016.11|15136.11|15016.11|15134.08|15014.08|9
1647712040000|2022-03-19 17:47:20|15136.23|15016.23|15138.79|15018.79|15138.79|15018.79|15136.23|15016.23|10
1647712050000|2022-03-19 17:47:30|15139.23|15019.23|15139.82|15019.82|15139.84|15019.84|15139.23|15019.23|9
1647712060000|2022-03-19 17:47:40|15139.05|15019.05|15140.8|15020.8|15140.8|15020.8|15138.83|15018.83|9
1647712070000|2022-03-19 17:47:50|15140.79|15020.79|15140.42|15020.42|15141.07|15021.07|15140.42|15020.42|10
1647712080000|2022-03-19 17:48:00|15140.46|15020.46|15139.53|15019.53|15140.53|15020.53|15139.48|15019.48|9
1647712090000|2022-03-19 17:48:10|15139.61|15019.61|15139.13|15019.13|15139.61|15019.61|15139.13|15019.13|8
1647712100000|2022-03-19 17:48:20|15139.17|15019.17|15137.23|15017.23|15139.17|15019.17|15137.23|15017.23|10
1647712110000|2022-03-19 17:48:30|15136.53|15016.53|15134.73|15014.73|15136.69|15016.69|15134.73|15014.73|10
1647712120000|2022-03-19 17:48:40|15134.76|15014.76|15133.93|15013.93|15134.76|15014.76|15133.71|15013.71|8
1647712130000|2022-03-19 17:48:50|15134.17|15014.17|15133.72|15013.72|15134.17|15014.17|15132.91|15012.91|9
1647712140000|2022-03-19 17:49:00|15133.78|15013.78|15134.77|15014.77|15134.77|15014.77|15133.78|15013.78|10
1647712150000|2022-03-19 17:49:10|15134.91|15014.91|15134.39|15014.39|15134.91|15014.91|15134.39|15014.39|9
1647712160000|2022-03-19 17:49:20|15134.55|15014.55|15133.61|15013.61|15134.56|15014.56|15133.61|15013.61|9
1647712170000|2022-03-19 17:49:30|15133.78|15013.78|15133.08|15013.08|15133.78|15013.78|15133.08|15013.08|10
1647712180000|2022-03-19 17:49:40|15133.45|15013.45|15131.79|15011.79|15133.45|15013.45|15131.79|15011.79|9
1647712190000|2022-03-19 17:49:50|15131.88|15011.88|15130.8|15010.8|15131.89|15011.89|15130.76|15010.76|8
1647712200000|2022-03-19 17:50:00|15130.7|15010.7|15131.94|15011.94|15131.94|15011.94|15130.3|15010.3|8
1647712210000|2022-03-19 17:50:10|15132.6|15012.6|15133.53|15013.53|15133.65|15013.65|15132.6|15012.6|9
1647712220000|2022-03-19 17:50:20|15133|15013|15133.71|15013.71|15134.32|15014.32|15133|15013|10
1647712230000|2022-03-19 17:50:30|15133.93|15013.93|15133.31|15013.31|15134.44|15014.44|15133.31|15013.31|9
1647712240000|2022-03-19 17:50:40|15133.32|15013.32|15133.59|15013.59|15133.59|15013.59|15133.01|15013.01|6
1647712250000|2022-03-19 17:50:50|15133.69|15013.69|15135.83|15015.83|15135.83|15015.83|15133.69|15013.69|10
1647712260000|2022-03-19 17:51:00|15135.79|15015.79|15136.5|15016.5|15136.78|15016.78|15135.46|15015.46|10
1647712270000|2022-03-19 17:51:10|15136.73|15016.73|15136.87|15016.87|15136.87|15016.87|15136.44|15016.44|10
1647712280000|2022-03-19 17:51:20|15136.86|15016.86|15135.96|15015.96|15136.86|15016.86|15135.96|15015.96|8
1647712290000|2022-03-19 17:51:30|15136.07|15016.07|15136.37|15016.37|15136.42|15016.42|15135.8|15015.8|10
1647712300000|2022-03-19 17:51:40|15136.17|15016.17|15134.42|15014.42|15136.17|15016.17|15134.41|15014.41|10
1647712310000|2022-03-19 17:51:50|15134.27|15014.27|15132.06|15012.06|15134.27|15014.27|15132.06|15012.06|10
1647712320000|2022-03-19 17:52:00|15132.07|15012.07|15132.19|15012.19|15132.6|15012.6|15132.05|15012.05|10
1647712330000|2022-03-19 17:52:10|15132.34|15012.34|15132.1|15012.1|15133.2|15013.2|15132.1|15012.1|9
1647712340000|2022-03-19 17:52:20|15131.52|15011.52|15131.33|15011.33|15131.52|15011.52|15131.33|15011.33|9
1647712350000|2022-03-19 17:52:30|15131.35|15011.35|15131.75|15011.75|15131.8|15011.8|15131.09|15011.09|10
1647712360000|2022-03-19 17:52:40|15131.76|15011.76|15130.21|15010.21|15131.76|15011.76|15130.21|15010.21|8
1647712370000|2022-03-19 17:52:50|15129.75|15009.75|15129.27|15009.27|15129.78|15009.78|15129.27|15009.27|10
1647712380000|2022-03-19 17:53:00|15129.3|15009.3|15128.08|15008.08|15129.3|15009.3|15128.08|15008.08|10
1647712390000|2022-03-19 17:53:10|15128.19|15008.19|15129.97|15009.97|15129.97|15009.97|15128.19|15008.19|9
1647712400000|2022-03-19 17:53:20|15130.09|15010.09|15130|15010|15130.25|15010.25|15129.8|15009.8|10
1647712410000|2022-03-19 17:53:30|15130.29|15010.29|15130.37|15010.37|15130.6|15010.6|15130.21|15010.21|10
1647712420000|2022-03-19 17:53:40|15130.31|15010.31|15124.67|15004.67|15130.31|15010.31|15124.67|15004.67|9
1647712430000|2022-03-19 17:53:50|15124.78|15004.78|15124.76|15004.76|15124.78|15004.78|15124.51|15004.51|10
1647712440000|2022-03-19 17:54:00|15125.52|15005.52|15125.15|15005.15|15125.52|15005.52|15124.97|15004.97|7
1647712450000|2022-03-19 17:54:10|15125.11|15005.11|15123.12|15003.12|15125.11|15005.11|15123.12|15003.12|9
1647712460000|2022-03-19 17:54:20|15123.3|15003.3|15122.49|15002.49|15123.35|15003.35|15121.96|15001.96|8
1647712470000|2022-03-19 17:54:30|15122.76|15002.76|15126.01|15006.01|15126.01|15006.01|15122.76|15002.76|10
1647712480000|2022-03-19 17:54:40|15126.17|15006.17|15125.49|15005.49|15126.54|15006.54|15125.34|15005.34|10
1647712490000|2022-03-19 17:54:50|15125.79|15005.79|15126.73|15006.73|15126.91|15006.91|15125.35|15005.35|8
1647712500000|2022-03-19 17:55:00|15125.89|15005.89|15125.03|15005.03|15125.89|15005.89|15125.03|15005.03|9
1647712510000|2022-03-19 17:55:10|15125.09|15005.09|15125.8|15005.8|15125.8|15005.8|15124.92|15004.92|10
1647712520000|2022-03-19 17:55:20|15125.73|15005.73|15125.45|15005.45|15125.73|15005.73|15124.83|15004.83|10
1647712530000|2022-03-19 17:55:30|15125.46|15005.46|15126.86|15006.86|15126.86|15006.86|15125.46|15005.46|10
1647712540000|2022-03-19 17:55:40|15126.89|15006.89|15127.92|15007.92|15127.92|15007.92|15126.89|15006.89|10
1647712550000|2022-03-19 17:55:50|15128|15008|15133.94|15013.94|15133.94|15013.94|15128|15008|9
1647712560000|2022-03-19 17:56:00|15135.01|15015.01|15135.67|15015.67|15135.97|15015.97|15135.01|15015.01|10
1647712570000|2022-03-19 17:56:10|15135.6|15015.6|15137.22|15017.22|15137.47|15017.47|15135.6|15015.6|10
1647712580000|2022-03-19 17:56:20|15137.45|15017.45|15137.51|15017.51|15137.93|15017.93|15137.45|15017.45|10
1647712590000|2022-03-19 17:56:30|15136.78|15016.78|15138.42|15018.42|15138.42|15018.42|15136.34|15016.34|10
1647712600000|2022-03-19 17:56:40|15138.6|15018.6|15138.82|15018.82|15139.01|15019.01|15138.6|15018.6|10
1647712610000|2022-03-19 17:56:50|15138.75|15018.75|15140.31|15020.31|15140.36|15020.36|15138.75|15018.75|10
1647712620000|2022-03-19 17:57:00|15140.37|15020.37|15141.13|15021.13|15141.18|15021.18|15140.32|15020.32|10
1647712630000|2022-03-19 17:57:10|15141.12|15021.12|15140.78|15020.78|15141.25|15021.25|15140.58|15020.58|8
1647712640000|2022-03-19 17:57:20|15140.68|15020.68|15140.15|15020.15|15140.68|15020.68|15140.14|15020.14|10
1647712650000|2022-03-19 17:57:30|15140.3|15020.3|15139.49|15019.49|15140.3|15020.3|15138.74|15018.74|8
1647712660000|2022-03-19 17:57:40|15138.48|15018.48|15139.12|15019.12|15139.27|15019.27|15137.49|15017.49|10
1647712670000|2022-03-19 17:57:50|15139.09|15019.09|15139.51|15019.51|15139.57|15019.57|15138.93|15018.93|8
1647712680000|2022-03-19 17:58:00|15139.61|15019.61|15139.9|15019.9|15139.93|15019.93|15139.61|15019.61|9
1647712690000|2022-03-19 17:58:10|15139.89|15019.89|15140.89|15020.89|15140.93|15020.93|15139.77|15019.77|10
1647712700000|2022-03-19 17:58:20|15140.79|15020.79|15136.92|15016.92|15140.79|15020.79|15136.91|15016.91|9
1647712710000|2022-03-19 17:58:30|15136.53|15016.53|15135.28|15015.28|15136.55|15016.55|15135|15015|10
1647712720000|2022-03-19 17:58:40|15135.33|15015.33|15135.51|15015.51|15135.72|15015.72|15135.05|15015.05|9
1647712730000|2022-03-19 17:58:50|15135.47|15015.47|15133.84|15013.84|15135.71|15015.71|15133.82|15013.82|10
1647712740000|2022-03-19 17:59:00|15133.7|15013.7|15132.85|15012.85|15133.7|15013.7|15132.76|15012.76|9
1647712750000|2022-03-19 17:59:10|15132.77|15012.77|15132.98|15012.98|15132.98|15012.98|15132.5|15012.5|9
1647712760000|2022-03-19 17:59:20|15132.93|15012.93|15132.89|15012.89|15132.93|15012.93|15132.84|15012.84|5
1647712770000|2022-03-19 17:59:30|15132.97|15012.97|15132.59|15012.59|15132.97|15012.97|15132.59|15012.59|9
1647712780000|2022-03-19 17:59:40|15132.44|15012.44|15131.78|15011.78|15132.56|15012.56|15131.78|15011.78|10
1647712790000|2022-03-19 17:59:50|15131.8|15011.8|15132.16|15012.16|15132.16|15012.16|15131.75|15011.75|9
1647712800000|2022-03-19 18:00:00|15132.41|15012.41|15132.58|15012.58|15132.59|15012.59|15132.41|15012.41|8
1647712810000|2022-03-19 18:00:10|15132.01|15012.01|15131.11|15011.11|15132.01|15012.01|15131.11|15011.11|9
1647712820000|2022-03-19 18:00:20|15131.29|15011.29|15129.71|15009.71|15131.29|15011.29|15129.71|15009.71|10
1647712830000|2022-03-19 18:00:30|15129.82|15009.82|15130.65|15010.65|15130.65|15010.65|15129.74|15009.74|10
1647712840000|2022-03-19 18:00:40|15130.51|15010.51|15129.91|15009.91|15130.51|15010.51|15129.61|15009.61|9
1647712850000|2022-03-19 18:00:50|15129.98|15009.98|15129.53|15009.53|15130.09|15010.09|15129.53|15009.53|8
1647712860000|2022-03-19 18:01:00|15129.47|15009.47|15131.66|15011.66|15131.66|15011.66|15129.47|15009.47|10
1647712870000|2022-03-19 18:01:10|15131.4|15011.4|15126.05|15006.05|15131.4|15011.4|15126.05|15006.05|10
1647712880000|2022-03-19 18:01:20|15126.02|15006.02|15124.84|15004.84|15126.14|15006.14|15124.84|15004.84|9
1647712890000|2022-03-19 18:01:30|15124.72|15004.72|15123.32|15003.32|15124.72|15004.72|15123.32|15003.32|10
1647712900000|2022-03-19 18:01:40|15123.36|15003.36|15123.91|15003.91|15123.91|15003.91|15122.85|15002.85|8
1647712910000|2022-03-19 18:01:50|15124.3|15004.3|15124.91|15004.91|15125.42|15005.42|15123.91|15003.91|10
1647712920000|2022-03-19 18:02:00|15125.03|15005.03|15124.72|15004.72|15125.32|15005.32|15124.66|15004.66|9
1647712930000|2022-03-19 18:02:10|15124.6|15004.6|15121.31|15001.31|15124.6|15004.6|15121.31|15001.31|10
1647712940000|2022-03-19 18:02:20|15120.64|15000.64|15119.72|14999.72|15120.64|15000.64|15119.11|14999.11|10
1647712950000|2022-03-19 18:02:30|15118.91|14998.91|15117.68|14997.68|15118.91|14998.91|15117.37|14997.37|9
1647712960000|2022-03-19 18:02:40|15117.72|14997.72|15117.03|14997.03|15117.72|14997.72|15116.31|14996.31|8
1647712970000|2022-03-19 18:02:50|15116.88|14996.88|15116.25|14996.25|15117.47|14997.47|15116.25|14996.25|10
1647712980000|2022-03-19 18:03:00|15115.93|14995.93|15113.08|14993.08|15116.9|14996.9|15113.08|14993.08|10
1647712990000|2022-03-19 18:03:10|15113.11|14993.11|15112.84|14992.84|15113.11|14993.11|15112.41|14992.41|10
1647713000000|2022-03-19 18:03:20|15111.78|14991.78|15111.91|14991.91|15111.91|14991.91|15111.53|14991.53|8
1647713010000|2022-03-19 18:03:30|15111.94|14991.94|15110.32|14990.32|15111.94|14991.94|15110.32|14990.32|9
1647713020000|2022-03-19 18:03:40|15109.88|14989.88|15108.89|14988.89|15109.88|14989.88|15108.06|14988.06|10
1647713030000|2022-03-19 18:03:50|15109.03|14989.03|15109.1|14989.1|15109.88|14989.88|15109.03|14989.03|10
1647713040000|2022-03-19 18:04:00|15109.14|14989.14|15109.5|14989.5|15109.5|14989.5|15109.03|14989.03|10
1647713050000|2022-03-19 18:04:10|15109.59|14989.59|15110.01|14990.01|15110.38|14990.38|15109.54|14989.54|8
1647713060000|2022-03-19 18:04:20|15110.25|14990.25|15109.96|14989.96|15110.77|14990.77|15109.43|14989.43|10
1647713070000|2022-03-19 18:04:30|15109.44|14989.44|15109.31|14989.31|15109.67|14989.67|15109.01|14989.01|10
1647713080000|2022-03-19 18:04:40|15109.46|14989.46|15108.75|14988.75|15109.46|14989.46|15108.71|14988.71|9
1647713090000|2022-03-19 18:04:50|15108.17|14988.17|15107.48|14987.48|15108.17|14988.17|15107.46|14987.46|10
1647713100000|2022-03-19 18:05:00|15107.53|14987.53|15107.7|14987.7|15108.08|14988.08|15105.71|14985.71|10
1647713110000|2022-03-19 18:05:10|15108.41|14988.41|15109.98|14989.98|15109.98|14989.98|15108.41|14988.41|10
1647713120000|2022-03-19 18:05:20|15109.9|14989.9|15110.66|14990.66|15110.95|14990.95|15109.9|14989.9|8
1647713130000|2022-03-19 18:05:30|15109.8|14989.8|15109.31|14989.31|15109.89|14989.89|15109.31|14989.31|8
1647713140000|2022-03-19 18:05:40|15109.29|14989.29|15109.03|14989.03|15109.29|14989.29|15109.03|14989.03|8
1647713150000|2022-03-19 18:05:50|15108.84|14988.84|15107.87|14987.87|15108.84|14988.84|15107.83|14987.83|9
1647713160000|2022-03-19 18:06:00|15108.12|14988.12|15108.89|14988.89|15108.89|14988.89|15107.27|14987.27|8
1647713170000|2022-03-19 18:06:10|15108.87|14988.87|15107.66|14987.66|15109.07|14989.07|15107.66|14987.66|8
1647713180000|2022-03-19 18:06:20|15107.41|14987.41|15108.76|14988.76|15108.8|14988.8|15107.41|14987.41|9
1647713190000|2022-03-19 18:06:30|15108.78|14988.78|15109.06|14989.06|15109.08|14989.08|15108.72|14988.72|9
1647713200000|2022-03-19 18:06:40|15109.25|14989.25|15109.88|14989.88|15109.88|14989.88|15109.25|14989.25|8
1647713210000|2022-03-19 18:06:50|15109.64|14989.64|15110.34|14990.34|15110.34|14990.34|15109.64|14989.64|7
1647713220000|2022-03-19 18:07:00|15109.43|14989.43|15108.7|14988.7|15109.54|14989.54|15108.7|14988.7|10
1647713230000|2022-03-19 18:07:10|15108.36|14988.36|15106.82|14986.82|15109.5|14989.5|15106.82|14986.82|10
1647713240000|2022-03-19 18:07:20|15106.68|14986.68|15105.76|14985.76|15107.15|14987.15|15105.76|14985.76|10
1647713250000|2022-03-19 18:07:30|15105.99|14985.99|15107.06|14987.06|15107.19|14987.19|15104.94|14984.94|10
1647713260000|2022-03-19 18:07:40|15107.36|14987.36|15105.61|14985.61|15107.36|14987.36|15105.59|14985.59|10
1647713270000|2022-03-19 18:07:50|15105.54|14985.54|15103.04|14983.04|15105.54|14985.54|15103.04|14983.04|9
1647713280000|2022-03-19 18:08:00|15103.08|14983.08|15099.66|14979.66|15103.08|14983.08|15099.66|14979.66|10
1647713290000|2022-03-19 18:08:10|15099.73|14979.73|15097.93|14977.93|15099.73|14979.73|15096.59|14976.59|10
1647713300000|2022-03-19 18:08:20|15098|14978|15095.58|14975.58|15098.03|14978.03|15095.58|14975.58|10
1647713310000|2022-03-19 18:08:30|15095.7|14975.7|15094.07|14974.07|15095.72|14975.72|15094.07|14974.07|10
1647713320000|2022-03-19 18:08:40|15094.01|14974.01|15093.27|14973.27|15094.01|14974.01|15092.83|14972.83|9
1647713330000|2022-03-19 18:08:50|15093.24|14973.24|15094.74|14974.74|15094.74|14974.74|15092.35|14972.35|10
1647713340000|2022-03-19 18:09:00|15095.68|14975.68|15098.16|14978.16|15098.74|14978.74|15095.68|14975.68|10
1647713350000|2022-03-19 18:09:10|15098.24|14978.24|15098.99|14978.99|15098.99|14978.99|15098.04|14978.04|10
1647713360000|2022-03-19 18:09:20|15098.96|14978.96|15099.54|14979.54|15099.54|14979.54|15098.91|14978.91|10
1647713370000|2022-03-19 18:09:30|15099.37|14979.37|15099.69|14979.69|15099.69|14979.69|15099.19|14979.19|7
1647713380000|2022-03-19 18:09:40|15099.73|14979.73|15099.54|14979.54|15099.8|14979.8|15099.52|14979.52|10
1647713390000|2022-03-19 18:09:50|15099.64|14979.64|15100.28|14980.28|15100.35|14980.35|15099.64|14979.64|8
1647713400000|2022-03-19 18:10:00|15100.43|14980.43|15099.95|14979.95|15100.43|14980.43|15099.68|14979.68|9
1647713410000|2022-03-19 18:10:10|15099.68|14979.68|15102.96|14982.96|15102.96|14982.96|15099.68|14979.68|10
1647713420000|2022-03-19 18:10:20|15103.23|14983.23|15106.19|14986.19|15106.38|14986.38|15103.23|14983.23|10
1647713430000|2022-03-19 18:10:30|15106.25|14986.25|15106.97|14986.97|15107.14|14987.14|15106.25|14986.25|10
1647713440000|2022-03-19 18:10:40|15107.1|14987.1|15107.98|14987.98|15108.18|14988.18|15107.08|14987.08|10
1647713450000|2022-03-19 18:10:50|15108.25|14988.25|15109.8|14989.8|15109.8|14989.8|15108.25|14988.25|8
1647713460000|2022-03-19 18:11:00|15110.26|14990.26|15111.33|14991.33|15111.33|14991.33|15109.9|14989.9|9
1647713470000|2022-03-19 18:11:10|15111.44|14991.44|15113.65|14993.65|15113.67|14993.67|15111.33|14991.33|10
1647713480000|2022-03-19 18:11:20|15114.19|14994.19|15116.26|14996.26|15116.26|14996.26|15114.19|14994.19|8
1647713490000|2022-03-19 18:11:30|15116.21|14996.21|15116.72|14996.72|15116.77|14996.77|15116.15|14996.15|10
1647713500000|2022-03-19 18:11:40|15117.59|14997.59|15118.07|14998.07|15118.07|14998.07|15117.55|14997.55|10
1647713510000|2022-03-19 18:11:50|15117.87|14997.87|15118.48|14998.48|15118.84|14998.84|15117.87|14997.87|10
1647713520000|2022-03-19 18:12:00|15118.67|14998.67|15116.82|14996.82|15118.67|14998.67|15116.82|14996.82|9
1647713530000|2022-03-19 18:12:10|15117.06|14997.06|15115.05|14995.05|15117.06|14997.06|15115.05|14995.05|10
1647713540000|2022-03-19 18:12:20|15115.18|14995.18|15115.32|14995.32|15115.56|14995.56|15115.18|14995.18|10
1647713550000|2022-03-19 18:12:30|15115.51|14995.51|15117.69|14997.69|15117.69|14997.69|15115.51|14995.51|9
1647713560000|2022-03-19 18:12:40|15117.59|14997.59|15117.42|14997.42|15117.72|14997.72|15116.89|14996.89|10
1647713570000|2022-03-19 18:12:50|15117.37|14997.37|15115.97|14995.97|15117.37|14997.37|15115.97|14995.97|8
1647713580000|2022-03-19 18:13:00|15115.91|14995.91|15118.11|14998.11|15118.11|14998.11|15115.91|14995.91|10
1647713590000|2022-03-19 18:13:10|15120.41|15000.41|15121.35|15001.35|15121.35|15001.35|15120.41|15000.41|10
1647713600000|2022-03-19 18:13:20|15121.27|15001.27|15122.16|15002.16|15122.18|15002.18|15121.18|15001.18|10
1647713610000|2022-03-19 18:13:30|15122.13|15002.13|15122.76|15002.76|15122.76|15002.76|15122.11|15002.11|8
1647713620000|2022-03-19 18:13:40|15122.81|15002.81|15121.83|15001.83|15122.81|15002.81|15121.83|15001.83|10
1647713630000|2022-03-19 18:13:50|15121.71|15001.71|15122.78|15002.78|15122.81|15002.81|15121.71|15001.71|10
1647713640000|2022-03-19 18:14:00|15122.59|15002.59|15122.53|15002.53|15122.6|15002.6|15122.24|15002.24|10
1647713650000|2022-03-19 18:14:10|15122.64|15002.64|15122.74|15002.74|15122.85|15002.85|15122.53|15002.53|9
1647713660000|2022-03-19 18:14:20|15122.72|15002.72|15123.13|15003.13|15123.32|15003.32|15122.72|15002.72|10
1647713670000|2022-03-19 18:14:30|15123.11|15003.11|15122.62|15002.62|15123.29|15003.29|15122.62|15002.62|10
1647713680000|2022-03-19 18:14:40|15122.67|15002.67|15122.67|15002.67|15122.81|15002.81|15122.55|15002.55|10
1647713690000|2022-03-19 18:14:50|15122.68|15002.68|15121.2|15001.2|15122.81|15002.81|15121.2|15001.2|10
1647713700000|2022-03-19 18:15:00|15121.26|15001.26|15119.8|14999.8|15121.29|15001.29|15119.8|14999.8|10
1647713710000|2022-03-19 18:15:10|15120.36|15000.36|15121.13|15001.13|15121.13|15001.13|15120.36|15000.36|10
1647713720000|2022-03-19 18:15:20|15121.24|15001.24|15122.35|15002.35|15122.47|15002.47|15121.24|15001.24|10
1647713730000|2022-03-19 18:15:30|15122.38|15002.38|15122.52|15002.52|15122.54|15002.54|15122.33|15002.33|7
1647713740000|2022-03-19 18:15:40|15122.6|15002.6|15123.04|15003.04|15123.11|15003.11|15122.6|15002.6|8
1647713750000|2022-03-19 18:15:50|15123.06|15003.06|15124.19|15004.19|15124.19|15004.19|15122.56|15002.56|9
1647713760000|2022-03-19 18:16:00|15124.27|15004.27|15124.74|15004.74|15124.75|15004.75|15124.24|15004.24|8
1647713770000|2022-03-19 18:16:10|15124.68|15004.68|15124.94|15004.94|15124.94|15004.94|15124.68|15004.68|3
1647713780000|2022-03-19 18:16:20|15124.72|15004.72|15125.13|15005.13|15125.17|15005.17|15124.72|15004.72|9
1647713790000|2022-03-19 18:16:30|15125.14|15005.14|15127.38|15007.38|15127.38|15007.38|15125.14|15005.14|10
1647713800000|2022-03-19 18:16:40|15127.29|15007.29|15128.59|15008.59|15128.65|15008.65|15127.29|15007.29|10
1647713810000|2022-03-19 18:16:50|15128.03|15008.03|15127.31|15007.31|15128.03|15008.03|15127.19|15007.19|9
1647713820000|2022-03-19 18:17:00|15127.04|15007.04|15126.85|15006.85|15127.17|15007.17|15126.45|15006.45|10
1647713830000|2022-03-19 18:17:10|15126.84|15006.84|15126.77|15006.77|15126.84|15006.84|15126.53|15006.53|9
1647713840000|2022-03-19 18:17:20|15126.41|15006.41|15126.33|15006.33|15126.6|15006.6|15126.33|15006.33|10
1647713850000|2022-03-19 18:17:30|15126.46|15006.46|15127.52|15007.52|15127.52|15007.52|15126.45|15006.45|7
1647713860000|2022-03-19 18:17:40|15127.41|15007.41|15126.4|15006.4|15128.01|15008.01|15126.3|15006.3|9
1647713870000|2022-03-19 18:17:50|15126.52|15006.52|15128.1|15008.1|15128.1|15008.1|15126.52|15006.52|10
1647713880000|2022-03-19 18:18:00|15128.11|15008.11|15128.21|15008.21|15128.21|15008.21|15127.98|15007.98|10
1647713890000|2022-03-19 18:18:10|15128.28|15008.28|15128.87|15008.87|15128.87|15008.87|15128.28|15008.28|9
1647713900000|2022-03-19 18:18:20|15128.85|15008.85|15129.45|15009.45|15129.54|15009.54|15128.51|15008.51|10
1647713910000|2022-03-19 18:18:30|15129.22|15009.22|15128.95|15008.95|15129.64|15009.64|15128.89|15008.89|10
1647713920000|2022-03-19 18:18:40|15128.9|15008.9|15129.57|15009.57|15129.57|15009.57|15128.61|15008.61|8
1647713930000|2022-03-19 18:18:50|15129.6|15009.6|15130.04|15010.04|15130.83|15010.83|15129.6|15009.6|9
1647713940000|2022-03-19 18:19:00|15130.09|15010.09|15133.54|15013.54|15133.54|15013.54|15130.09|15010.09|10
1647713950000|2022-03-19 18:19:10|15133.77|15013.77|15134.69|15014.69|15134.98|15014.98|15133.77|15013.77|10
1647713960000|2022-03-19 18:19:20|15134.6|15014.6|15135.59|15015.59|15135.59|15015.59|15134.6|15014.6|9
1647713970000|2022-03-19 18:19:30|15135.57|15015.57|15135.32|15015.32|15135.57|15015.57|15135.29|15015.29|8
1647713980000|2022-03-19 18:19:40|15135.35|15015.35|15135.54|15015.54|15136.26|15016.26|15135.35|15015.35|10
1647713990000|2022-03-19 18:19:50|15135.3|15015.3|15133.64|15013.64|15135.3|15015.3|15133.34|15013.34|10
1647714000000|2022-03-19 18:20:00|15132.98|15012.98|15129.95|15009.95|15132.98|15012.98|15129.95|15009.95|10
1647714010000|2022-03-19 18:20:10|15130.06|15010.06|15130.29|15010.29|15130.57|15010.57|15130.06|15010.06|8
1647714020000|2022-03-19 18:20:20|15130.16|15010.16|15131.06|15011.06|15131.06|15011.06|15130.05|15010.05|9
1647714030000|2022-03-19 18:20:30|15131.01|15011.01|15131.39|15011.39|15131.88|15011.88|15131.01|15011.01|9
1647714040000|2022-03-19 18:20:40|15131.51|15011.51|15131.06|15011.06|15131.85|15011.85|15131.06|15011.06|10
1647714050000|2022-03-19 18:20:50|15131|15011|15131.64|15011.64|15131.64|15011.64|15130.92|15010.92|7
1647714060000|2022-03-19 18:21:00|15131.61|15011.61|15132.14|15012.14|15132.44|15012.44|15131.61|15011.61|9
1647714070000|2022-03-19 18:21:10|15131.43|15011.43|15126.99|15006.99|15131.43|15011.43|15126.64|15006.64|10
1647714080000|2022-03-19 18:21:20|15127.28|15007.28|15126.88|15006.88|15127.28|15007.28|15126.69|15006.69|10
1647714090000|2022-03-19 18:21:30|15126.97|15006.97|15127.21|15007.21|15127.37|15007.37|15126.97|15006.97|8
1647714100000|2022-03-19 18:21:40|15127.09|15007.09|15125.06|15005.06|15127.57|15007.57|15125.06|15005.06|9
1647714110000|2022-03-19 18:21:50|15124.86|15004.86|15123.32|15003.32|15124.86|15004.86|15123.17|15003.17|10
1647714120000|2022-03-19 18:22:00|15123.17|15003.17|15120.97|15000.97|15123.17|15003.17|15120.97|15000.97|10
1647714130000|2022-03-19 18:22:10|15120.84|15000.84|15120.75|15000.75|15120.84|15000.84|15120.7|15000.7|10
1647714140000|2022-03-19 18:22:20|15120.78|15000.78|15120.38|15000.38|15120.9|15000.9|15120.35|15000.35|10
1647714150000|2022-03-19 18:22:30|15120.33|15000.33|15119.6|14999.6|15120.33|15000.33|15119.6|14999.6|9
1647714160000|2022-03-19 18:22:40|15119.58|14999.58|15119.55|14999.55|15119.84|14999.84|15119.39|14999.39|10
1647714170000|2022-03-19 18:22:50|15119.51|14999.51|15118.23|14998.23|15119.51|14999.51|15118.23|14998.23|6
1647714180000|2022-03-19 18:23:00|15118.34|14998.34|15118.81|14998.81|15119.25|14999.25|15118.31|14998.31|9
1647714190000|2022-03-19 18:23:10|15118.95|14998.95|15113.18|14993.18|15118.95|14998.95|15113.18|14993.18|8
1647714200000|2022-03-19 18:23:20|15113.31|14993.31|15113.68|14993.68|15114.03|14994.03|15112.99|14992.99|10
1647714210000|2022-03-19 18:23:30|15113.54|14993.54|15113.76|14993.76|15113.76|14993.76|15113.52|14993.52|6
1647714220000|2022-03-19 18:23:40|15113.8|14993.8|15113.65|14993.65|15114.15|14994.15|15113.65|14993.65|9
1647714230000|2022-03-19 18:23:50|15113.46|14993.46|15108.22|14988.22|15113.46|14993.46|15107.88|14987.88|9
1647714240000|2022-03-19 18:24:00|15108.03|14988.03|15107.1|14987.1|15108.32|14988.32|15106.71|14986.71|10
1647714250000|2022-03-19 18:24:10|15104.98|14984.98|15104.95|14984.95|15105.1|14985.1|15104.95|14984.95|7
1647714260000|2022-03-19 18:24:20|15103.2|14983.2|15102.06|14982.06|15103.2|14983.2|15102.06|14982.06|9
1647714270000|2022-03-19 18:24:30|15101.8|14981.8|15101.01|14981.01|15101.91|14981.91|15100.36|14980.36|10
1647714280000|2022-03-19 18:24:40|15100.83|14980.83|15098.48|14978.48|15100.92|14980.92|15098.48|14978.48|10
1647714290000|2022-03-19 18:24:50|15098.5|14978.5|15098.86|14978.86|15098.86|14978.86|15098.42|14978.42|7
1647714300000|2022-03-19 18:25:00|15098.89|14978.89|15098.88|14978.88|15098.94|14978.94|15098.17|14978.17|9
1647714310000|2022-03-19 18:25:10|15099.05|14979.05|15098.02|14978.02|15099.05|14979.05|15098.02|14978.02|10
1647714320000|2022-03-19 18:25:20|15097.9|14977.9|15097.75|14977.75|15098.28|14978.28|15097.75|14977.75|10
1647714330000|2022-03-19 18:25:30|15097.9|14977.9|15096.93|14976.93|15097.9|14977.9|15096.19|14976.19|10
1647714340000|2022-03-19 18:25:40|15096.64|14976.64|15096.7|14976.7|15096.84|14976.84|15096.41|14976.41|9
1647714350000|2022-03-19 18:25:50|15096.52|14976.52|15095.97|14975.97|15096.77|14976.77|15095.97|14975.97|9
1647714360000|2022-03-19 18:26:00|15095.85|14975.85|15096.83|14976.83|15096.83|14976.83|15095.84|14975.84|10
1647714370000|2022-03-19 18:26:10|15096.54|14976.54|15096.63|14976.63|15097.05|14977.05|15096.37|14976.37|8
1647714380000|2022-03-19 18:26:20|15096.64|14976.64|15095.61|14975.61|15096.64|14976.64|15095.61|14975.61|6
1647714390000|2022-03-19 18:26:30|15095.17|14975.17|15096.47|14976.47|15096.47|14976.47|15095.17|14975.17|9
1647714400000|2022-03-19 18:26:40|15095.74|14975.74|15096.2|14976.2|15096.2|14976.2|15095.57|14975.57|10
1647714410000|2022-03-19 18:26:50|15096.42|14976.42|15096.19|14976.19|15096.51|14976.51|15095.42|14975.42|8
1647714420000|2022-03-19 18:27:00|15096.12|14976.12|15096.7|14976.7|15096.73|14976.73|15095.98|14975.98|10
1647714430000|2022-03-19 18:27:10|15096.75|14976.75|15098.17|14978.17|15098.26|14978.26|15096.75|14976.75|10
1647714440000|2022-03-19 18:27:20|15098.06|14978.06|15099.51|14979.51|15099.51|14979.51|15098.06|14978.06|9
1647714450000|2022-03-19 18:27:30|15099.75|14979.75|15100.61|14980.61|15101.45|14981.45|15099.74|14979.74|9
1647714460000|2022-03-19 18:27:40|15100.76|14980.76|15100.75|14980.75|15101.11|14981.11|15100.56|14980.56|9
1647714470000|2022-03-19 18:27:50|15100.7|14980.7|15100.69|14980.69|15101.34|14981.34|15100.56|14980.56|10
1647714480000|2022-03-19 18:28:00|15100.7|14980.7|15101.1|14981.1|15101.64|14981.64|15100.7|14980.7|9
1647714490000|2022-03-19 18:28:10|15101.29|14981.29|15100.67|14980.67|15101.29|14981.29|15100.67|14980.67|8
1647714500000|2022-03-19 18:28:20|15100.69|14980.69|15100.93|14980.93|15101.08|14981.08|15100.69|14980.69|8
1647714510000|2022-03-19 18:28:30|15100.98|14980.98|15100.13|14980.13|15100.98|14980.98|15099.84|14979.84|10
1647714520000|2022-03-19 18:28:40|15100.12|14980.12|15098.63|14978.63|15100.12|14980.12|15098.57|14978.57|10
1647714530000|2022-03-19 18:28:50|15098.61|14978.61|15098.3|14978.3|15098.62|14978.62|15098.3|14978.3|7
1647714540000|2022-03-19 18:29:00|15098.29|14978.29|15097.67|14977.67|15098.29|14978.29|15096.8|14976.8|9
1647714550000|2022-03-19 18:29:10|15097.24|14977.24|15097.08|14977.08|15097.82|14977.82|15097.08|14977.08|9
1647714560000|2022-03-19 18:29:20|15097|14977|15097.15|14977.15|15097.15|14977.15|15096.69|14976.69|9
1647714570000|2022-03-19 18:29:30|15097.17|14977.17|15095.64|14975.64|15097.17|14977.17|15095.64|14975.64|7
1647714580000|2022-03-19 18:29:40|15095.61|14975.61|15094.57|14974.57|15095.61|14975.61|15094.57|14974.57|10
1647714590000|2022-03-19 18:29:50|15094.48|14974.48|15095.09|14975.09|15095.23|14975.23|15094.15|14974.15|10
1647714600000|2022-03-19 18:30:00|15095.13|14975.13|15096.88|14976.88|15096.88|14976.88|15095.13|14975.13|10
1647714610000|2022-03-19 18:30:10|15097.41|14977.41|15098.69|14978.69|15098.69|14978.69|15096.94|14976.94|9
1647714620000|2022-03-19 18:30:20|15098.82|14978.82|15102.99|14982.99|15102.99|14982.99|15098.66|14978.66|9
1647714630000|2022-03-19 18:30:30|15102.54|14982.54|15102.2|14982.2|15102.54|14982.54|15102.08|14982.08|10
1647714640000|2022-03-19 18:30:40|15102.49|14982.49|15103.27|14983.27|15103.27|14983.27|15101.82|14981.82|10
1647714650000|2022-03-19 18:30:50|15103.12|14983.12|15102.65|14982.65|15103.48|14983.48|15102.5|14982.5|9
1647714660000|2022-03-19 18:31:00|15102.5|14982.5|15104.01|14984.01|15104.46|14984.46|15102.49|14982.49|6
1647714670000|2022-03-19 18:31:10|15104.52|14984.52|15105.2|14985.2|15105.2|14985.2|15104.52|14984.52|9
1647714680000|2022-03-19 18:31:20|15104.64|14984.64|15105.56|14985.56|15105.56|14985.56|15104.27|14984.27|9
1647714690000|2022-03-19 18:31:30|15105.6|14985.6|15104.03|14984.03|15105.71|14985.71|15104|14984|9
1647714700000|2022-03-19 18:31:40|15104.88|14984.88|15104.75|14984.75|15104.94|14984.94|15104.75|14984.75|6
1647714710000|2022-03-19 18:31:50|15104.76|14984.76|15103.54|14983.54|15104.76|14984.76|15103.54|14983.54|8
1647714720000|2022-03-19 18:32:00|15103.55|14983.55|15104.32|14984.32|15104.32|14984.32|15103.53|14983.53|10
1647714730000|2022-03-19 18:32:10|15104.26|14984.26|15104.21|14984.21|15105.55|14985.55|15104.21|14984.21|8
1647714740000|2022-03-19 18:32:20|15104.22|14984.22|15102.14|14982.14|15104.34|14984.34|15102.14|14982.14|10
1647714750000|2022-03-19 18:32:30|15102.12|14982.12|15100.71|14980.71|15102.21|14982.21|15100.7|14980.7|10
1647714760000|2022-03-19 18:32:40|15100.66|14980.66|15100.63|14980.63|15100.66|14980.66|15099.3|14979.3|10
1647714770000|2022-03-19 18:32:50|15100.93|14980.93|15100.28|14980.28|15100.94|14980.94|15100.26|14980.26|8
1647714780000|2022-03-19 18:33:00|15100.25|14980.25|15100.15|14980.15|15100.49|14980.49|15100.15|14980.15|6
1647714790000|2022-03-19 18:33:10|15099.21|14979.21|15100.69|14980.69|15100.69|14980.69|15098.43|14978.43|10
1647714800000|2022-03-19 18:33:20|15101.09|14981.09|15101.15|14981.15|15101.43|14981.43|15101.07|14981.07|10
1647714810000|2022-03-19 18:33:30|15101.25|14981.25|15101.89|14981.89|15101.89|14981.89|15101.25|14981.25|7
1647714820000|2022-03-19 18:33:40|15101.8|14981.8|15101.44|14981.44|15101.86|14981.86|15101.44|14981.44|10
1647714830000|2022-03-19 18:33:50|15102.21|14982.21|15102.43|14982.43|15102.43|14982.43|15102.15|14982.15|7
1647714840000|2022-03-19 18:34:00|15102.7|14982.7|15103.66|14983.66|15103.7|14983.7|15102.7|14982.7|10
1647714850000|2022-03-19 18:34:10|15103.63|14983.63|15104.69|14984.69|15104.69|14984.69|15103.63|14983.63|9
1647714860000|2022-03-19 18:34:20|15104.18|14984.18|15106.16|14986.16|15106.16|14986.16|15104.07|14984.07|10
1647714870000|2022-03-19 18:34:30|15106.7|14986.7|15106.79|14986.79|15107.3|14987.3|15106.68|14986.68|10
1647714880000|2022-03-19 18:34:40|15106.47|14986.47|15106.59|14986.59|15106.97|14986.97|15106.34|14986.34|9
1647714890000|2022-03-19 18:34:50|15106.75|14986.75|15107.77|14987.77|15107.98|14987.98|15106.47|14986.47|10
1647714900000|2022-03-19 18:35:00|15107.9|14987.9|15111.11|14991.11|15111.11|14991.11|15107.9|14987.9|8
1647714910000|2022-03-19 18:35:10|15110.67|14990.67|15113.75|14993.75|15113.75|14993.75|15110.67|14990.67|10
1647714920000|2022-03-19 18:35:20|15114.24|14994.24|15116.65|14996.65|15116.65|14996.65|15114.24|14994.24|10
1647714930000|2022-03-19 18:35:30|15116.67|14996.67|15118.75|14998.75|15118.75|14998.75|15116.54|14996.54|10
1647714940000|2022-03-19 18:35:40|15118.94|14998.94|15119.14|14999.14|15119.73|14999.73|15118.71|14998.71|8
1647714950000|2022-03-19 18:35:50|15119.24|14999.24|15118.16|14998.16|15119.27|14999.27|15117.99|14997.99|10
1647714960000|2022-03-19 18:36:00|15118.45|14998.45|15122.38|15002.38|15122.38|15002.38|15118.45|14998.45|10
1647714970000|2022-03-19 18:36:10|15122.11|15002.11|15121.94|15001.94|15122.38|15002.38|15121.81|15001.81|9
1647714980000|2022-03-19 18:36:20|15121.93|15001.93|15122.73|15002.73|15122.75|15002.75|15121.64|15001.64|9
1647714990000|2022-03-19 18:36:30|15122.92|15002.92|15125|15005|15125.1|15005.1|15122.92|15002.92|10
1647715000000|2022-03-19 18:36:40|15125.03|15005.03|15124.81|15004.81|15125.03|15005.03|15124.54|15004.54|9
1647715010000|2022-03-19 18:36:50|15124.74|15004.74|15124.74|15004.74|15124.83|15004.83|15124.45|15004.45|8
1647715020000|2022-03-19 18:37:00|15124.76|15004.76|15124.9|15004.9|15125.23|15005.23|15124.62|15004.62|10
1647715030000|2022-03-19 18:37:10|15124.66|15004.66|15123.16|15003.16|15124.75|15004.75|15123.11|15003.11|10
1647715040000|2022-03-19 18:37:20|15122.21|15002.21|15121.95|15001.95|15122.21|15002.21|15121.78|15001.78|10
1647715050000|2022-03-19 18:37:30|15121.94|15001.94|15121.47|15001.47|15121.96|15001.96|15121.47|15001.47|9
1647715060000|2022-03-19 18:37:40|15121.44|15001.44|15120.24|15000.24|15121.49|15001.49|15120.24|15000.24|9
1647715070000|2022-03-19 18:37:50|15119.98|14999.98|15119.52|14999.52|15120.12|15000.12|15119.52|14999.52|10
1647715080000|2022-03-19 18:38:00|15119.82|14999.82|15119.79|14999.79|15119.82|14999.82|15119.21|14999.21|10
1647715090000|2022-03-19 18:38:10|15119.61|14999.61|15119.66|14999.66|15119.86|14999.86|15119.48|14999.48|9
1647715100000|2022-03-19 18:38:20|15119.71|14999.71|15121.31|15001.31|15121.36|15001.36|15119.71|14999.71|8
1647715110000|2022-03-19 18:38:30|15121.8|15001.8|15122.85|15002.85|15122.91|15002.91|15121.8|15001.8|10
1647715120000|2022-03-19 18:38:40|15122.95|15002.95|15124.02|15004.02|15124.07|15004.07|15122.95|15002.95|10
1647715130000|2022-03-19 18:38:50|15124.03|15004.03|15125.67|15005.67|15125.67|15005.67|15124.03|15004.03|8
1647715140000|2022-03-19 18:39:00|15125.65|15005.65|15124.89|15004.89|15125.9|15005.9|15124.89|15004.89|10
1647715150000|2022-03-19 18:39:10|15125.77|15005.77|15125.29|15005.29|15125.77|15005.77|15124.84|15004.84|10
1647715160000|2022-03-19 18:39:20|15125.36|15005.36|15125.58|15005.58|15125.66|15005.66|15125.3|15005.3|9
1647715170000|2022-03-19 18:39:30|15125.84|15005.84|15125.9|15005.9|15126.96|15006.96|15125.84|15005.84|8
1647715180000|2022-03-19 18:39:40|15126.01|15006.01|15127.37|15007.37|15127.79|15007.79|15126.01|15006.01|8
1647715190000|2022-03-19 18:39:50|15127.59|15007.59|15127.27|15007.27|15127.81|15007.81|15127.06|15007.06|9
1647715200000|2022-03-19 18:40:00|15127.35|15007.35|15127.57|15007.57|15127.64|15007.64|15127.06|15007.06|9
1647715210000|2022-03-19 18:40:10|15127.62|15007.62|15129.57|15009.57|15129.57|15009.57|15127.62|15007.62|8
1647715220000|2022-03-19 18:40:20|15129.59|15009.59|15129.71|15009.71|15130.01|15010.01|15129.47|15009.47|10
1647715230000|2022-03-19 18:40:30|15129.8|15009.8|15129.72|15009.72|15129.8|15009.8|15129.28|15009.28|9
1647715240000|2022-03-19 18:40:40|15129.88|15009.88|15129.32|15009.32|15129.97|15009.97|15129.32|15009.32|8
1647715250000|2022-03-19 18:40:50|15129.16|15009.16|15128.67|15008.67|15129.33|15009.33|15128.67|15008.67|9
1647715260000|2022-03-19 18:41:00|15128.79|15008.79|15130.48|15010.48|15130.48|15010.48|15128.57|15008.57|9
1647715270000|2022-03-19 18:41:10|15130.3|15010.3|15130.26|15010.26|15130.49|15010.49|15130.05|15010.05|9
1647715280000|2022-03-19 18:41:20|15129.97|15009.97|15129.18|15009.18|15130.32|15010.32|15128.85|15008.85|9
1647715290000|2022-03-19 18:41:30|15128.97|15008.97|15128.49|15008.49|15128.97|15008.97|15127.74|15007.74|10
1647715300000|2022-03-19 18:41:40|15128.46|15008.46|15129.3|15009.3|15129.3|15009.3|15128.37|15008.37|9
1647715310000|2022-03-19 18:41:50|15129.65|15009.65|15131.83|15011.83|15132.13|15012.13|15129.65|15009.65|10
1647715320000|2022-03-19 18:42:00|15131.95|15011.95|15130.81|15010.81|15131.95|15011.95|15130.81|15010.81|10
1647715330000|2022-03-19 18:42:10|15130.51|15010.51|15130.29|15010.29|15130.51|15010.51|15130.14|15010.14|9
1647715340000|2022-03-19 18:42:20|15130.11|15010.11|15129.56|15009.56|15130.11|15010.11|15129.28|15009.28|8
1647715350000|2022-03-19 18:42:30|15129.8|15009.8|15130.26|15010.26|15130.48|15010.48|15129.23|15009.23|9
1647715360000|2022-03-19 18:42:40|15130.62|15010.62|15129.89|15009.89|15130.62|15010.62|15129.82|15009.82|8
1647715370000|2022-03-19 18:42:50|15129.81|15009.81|15130.8|15010.8|15130.8|15010.8|15129.72|15009.72|6
1647715380000|2022-03-19 18:43:00|15130.66|15010.66|15130.01|15010.01|15131.15|15011.15|15130.01|15010.01|7
1647715390000|2022-03-19 18:43:10|15130.14|15010.14|15129.71|15009.71|15130.14|15010.14|15129.71|15009.71|10
1647715400000|2022-03-19 18:43:20|15129.78|15009.78|15129.88|15009.88|15130.1|15010.1|15129.78|15009.78|8
1647715410000|2022-03-19 18:43:30|15129.97|15009.97|15131.23|15011.23|15131.71|15011.71|15129.97|15009.97|9
1647715420000|2022-03-19 18:43:40|15131.49|15011.49|15132.08|15012.08|15132.29|15012.29|15131.41|15011.41|9
1647715430000|2022-03-19 18:43:50|15131.91|15011.91|15131.82|15011.82|15132.47|15012.47|15130.98|15010.98|10
1647715440000|2022-03-19 18:44:00|15131.79|15011.79|15132|15012|15132|15012|15131.71|15011.71|9
1647715450000|2022-03-19 18:44:10|15132.01|15012.01|15131.56|15011.56|15132.12|15012.12|15131.56|15011.56|10
1647715460000|2022-03-19 18:44:20|15131.54|15011.54|15131.49|15011.49|15131.92|15011.92|15131.48|15011.48|9
1647715470000|2022-03-19 18:44:30|15131.51|15011.51|15132.67|15012.67|15132.67|15012.67|15131.33|15011.33|10
1647715480000|2022-03-19 18:44:40|15133|15013|15133.39|15013.39|15133.39|15013.39|15132.47|15012.47|10
1647715490000|2022-03-19 18:44:50|15133.82|15013.82|15133.3|15013.3|15134.15|15014.15|15133.08|15013.08|10
1647715500000|2022-03-19 18:45:00|15133.65|15013.65|15136.04|15016.04|15136.04|15016.04|15133.65|15013.65|10
1647715510000|2022-03-19 18:45:10|15136.13|15016.13|15137.28|15017.28|15137.66|15017.66|15136.13|15016.13|10
1647715520000|2022-03-19 18:45:20|15137.45|15017.45|15138.44|15018.44|15138.44|15018.44|15137.35|15017.35|10
1647715530000|2022-03-19 18:45:30|15138.35|15018.35|15139.09|15019.09|15139.76|15019.76|15138.35|15018.35|9
1647715540000|2022-03-19 18:45:40|15139.07|15019.07|15141.13|15021.13|15141.13|15021.13|15138.89|15018.89|9
1647715550000|2022-03-19 18:45:50|15141.38|15021.38|15144.62|15024.62|15144.87|15024.87|15141.38|15021.38|10
1647715560000|2022-03-19 18:46:00|15145.02|15025.02|15146.39|15026.39|15146.39|15026.39|15145.02|15025.02|10
1647715570000|2022-03-19 18:46:10|15146.3|15026.3|15145.67|15025.67|15146.93|15026.93|15145.67|15025.67|10
1647715580000|2022-03-19 18:46:20|15145.73|15025.73|15146.89|15026.89|15147.2|15027.2|15145.62|15025.62|8
1647715590000|2022-03-19 18:46:30|15147.14|15027.14|15147.2|15027.2|15147.26|15027.26|15146.81|15026.81|7
1647715600000|2022-03-19 18:46:40|15147.54|15027.54|15148.47|15028.47|15148.47|15028.47|15147.5|15027.5|10
1647715610000|2022-03-19 18:46:50|15148.7|15028.7|15148.93|15028.93|15149.32|15029.32|15148.55|15028.55|9
1647715620000|2022-03-19 18:47:00|15150.77|15030.77|15150.06|15030.06|15151.59|15031.59|15149.91|15029.91|10
1647715630000|2022-03-19 18:47:10|15149.95|15029.95|15152.3|15032.3|15152.3|15032.3|15149.95|15029.95|10
1647715640000|2022-03-19 18:47:20|15152.18|15032.18|15150.2|15030.2|15152.18|15032.18|15150.14|15030.14|10
1647715650000|2022-03-19 18:47:30|15151.64|15031.64|15151.34|15031.34|15151.64|15031.64|15150.91|15030.91|8
1647715660000|2022-03-19 18:47:40|15151.36|15031.36|15152.32|15032.32|15152.32|15032.32|15151.36|15031.36|8
1647715670000|2022-03-19 18:47:50|15152.54|15032.54|15155.99|15035.99|15155.99|15035.99|15152.54|15032.54|10
1647715680000|2022-03-19 18:48:00|15156.1|15036.1|15157.43|15037.43|15157.8|15037.8|15156.1|15036.1|10
1647715690000|2022-03-19 18:48:10|15157.41|15037.41|15155.05|15035.05|15157.41|15037.41|15155.05|15035.05|9
1647715700000|2022-03-19 18:48:20|15155.1|15035.1|15156.2|15036.2|15156.2|15036.2|15154.81|15034.81|9
1647715710000|2022-03-19 18:48:30|15156.28|15036.28|15155.9|15035.9|15156.28|15036.28|15155.82|15035.82|10
1647715720000|2022-03-19 18:48:40|15156.05|15036.05|15156.84|15036.84|15157.03|15037.03|15156.05|15036.05|9
1647715730000|2022-03-19 18:48:50|15156.98|15036.98|15157.95|15037.95|15157.95|15037.95|15156.74|15036.74|9
1647715740000|2022-03-19 18:49:00|15158.01|15038.01|15156.85|15036.85|15158.01|15038.01|15156.81|15036.81|10
1647715750000|2022-03-19 18:49:10|15157.35|15037.35|15155.21|15035.21|15157.36|15037.36|15155.21|15035.21|10
1647715760000|2022-03-19 18:49:20|15155.23|15035.23|15156.41|15036.41|15156.41|15036.41|15155.06|15035.06|9
1647715770000|2022-03-19 18:49:30|15156.54|15036.54|15155.03|15035.03|15156.54|15036.54|15155.03|15035.03|10
1647715780000|2022-03-19 18:49:40|15155.15|15035.15|15155.13|15035.13|15155.15|15035.15|15154.75|15034.75|9
1647715790000|2022-03-19 18:49:50|15154.78|15034.78|15155.16|15035.16|15155.42|15035.42|15154.78|15034.78|10
1647715800000|2022-03-19 18:50:00|15155.11|15035.11|15156.25|15036.25|15156.25|15036.25|15154.57|15034.57|9
1647715810000|2022-03-19 18:50:10|15156.07|15036.07|15155.39|15035.39|15156.17|15036.17|15155.18|15035.18|9
1647715820000|2022-03-19 18:50:20|15155.23|15035.23|15153.87|15033.87|15155.23|15035.23|15153.87|15033.87|8
1647715830000|2022-03-19 18:50:30|15153.9|15033.9|15153.2|15033.2|15153.9|15033.9|15153.15|15033.15|10
1647715840000|2022-03-19 18:50:40|15153.14|15033.14|15154.62|15034.62|15154.62|15034.62|15153.14|15033.14|10
1647715850000|2022-03-19 18:50:50|15154.59|15034.59|15155.85|15035.85|15155.99|15035.99|15154.27|15034.27|10
1647715860000|2022-03-19 18:51:00|15155.96|15035.96|15155.91|15035.91|15156.08|15036.08|15155.35|15035.35|7
1647715870000|2022-03-19 18:51:10|15155.75|15035.75|15157.3|15037.3|15157.3|15037.3|15155.75|15035.75|10
1647715880000|2022-03-19 18:51:20|15157.27|15037.27|15158.51|15038.51|15158.51|15038.51|15157.07|15037.07|10
1647715890000|2022-03-19 18:51:30|15158.54|15038.54|15161.39|15041.39|15161.39|15041.39|15158.54|15038.54|9
1647715900000|2022-03-19 18:51:40|15161.62|15041.62|15161.22|15041.22|15161.67|15041.67|15160.56|15040.56|10
1647715910000|2022-03-19 18:51:50|15160.97|15040.97|15160.02|15040.02|15161.17|15041.17|15160.02|15040.02|9
1647715920000|2022-03-19 18:52:00|15160.39|15040.39|15160.56|15040.56|15160.56|15040.56|15159.51|15039.51|10
1647715930000|2022-03-19 18:52:10|15161.41|15041.41|15162.18|15042.18|15162.18|15042.18|15161.41|15041.41|10
1647715940000|2022-03-19 18:52:20|15162.53|15042.53|15163.8|15043.8|15163.97|15043.97|15162.53|15042.53|10
1647715950000|2022-03-19 18:52:30|15164.32|15044.32|15166.11|15046.11|15166.11|15046.11|15164.32|15044.32|10
1647715960000|2022-03-19 18:52:40|15166.05|15046.05|15167.61|15047.61|15168.1|15048.1|15166.05|15046.05|10
1647715970000|2022-03-19 18:52:50|15167.81|15047.81|15169.56|15049.56|15169.66|15049.66|15167.81|15047.81|10
1647715980000|2022-03-19 18:53:00|15169.89|15049.89|15169.68|15049.68|15169.89|15049.89|15169.14|15049.14|10
1647715990000|2022-03-19 18:53:10|15169.56|15049.56|15170.37|15050.37|15170.37|15050.37|15169.3|15049.3|8
1647716000000|2022-03-19 18:53:20|15170.79|15050.79|15171.97|15051.97|15172.77|15052.77|15170.79|15050.79|10
1647716010000|2022-03-19 18:53:30|15172.54|15052.54|15172.77|15052.77|15173.15|15053.15|15171.67|15051.67|10
1647716020000|2022-03-19 18:53:40|15173.19|15053.19|15173.8|15053.8|15174.19|15054.19|15173.19|15053.19|10
1647716030000|2022-03-19 18:53:50|15173.74|15053.74|15173.04|15053.04|15174.06|15054.06|15172.26|15052.26|8
1647716040000|2022-03-19 18:54:00|15172.98|15052.98|15172.86|15052.86|15172.98|15052.98|15172.52|15052.52|10
1647716050000|2022-03-19 18:54:10|15172.81|15052.81|15168.75|15048.75|15172.83|15052.83|15168.75|15048.75|10
1647716060000|2022-03-19 18:54:20|15168.01|15048.01|15169.96|15049.96|15170.11|15050.11|15168.01|15048.01|9
1647716070000|2022-03-19 18:54:30|15169.95|15049.95|15170.78|15050.78|15170.8|15050.8|15169.8|15049.8|10
1647716080000|2022-03-19 18:54:40|15170.89|15050.89|15169.81|15049.81|15171.01|15051.01|15169.71|15049.71|10
1647716090000|2022-03-19 18:54:50|15171.01|15051.01|15171.07|15051.07|15171.07|15051.07|15170.3|15050.3|10
1647716100000|2022-03-19 18:55:00|15171.63|15051.63|15169.8|15049.8|15171.63|15051.63|15169.8|15049.8|8
1647716110000|2022-03-19 18:55:10|15169.79|15049.79|15169.57|15049.57|15169.79|15049.79|15169.19|15049.19|10
1647716120000|2022-03-19 18:55:20|15169.26|15049.26|15168.11|15048.11|15169.36|15049.36|15168.11|15048.11|9
1647716130000|2022-03-19 18:55:30|15168.07|15048.07|15166.78|15046.78|15168.07|15048.07|15166.73|15046.73|10
1647716140000|2022-03-19 18:55:40|15166.83|15046.83|15167.15|15047.15|15167.15|15047.15|15166.17|15046.17|9
1647716150000|2022-03-19 18:55:50|15167.04|15047.04|15166.58|15046.58|15167.29|15047.29|15166.58|15046.58|8
1647716160000|2022-03-19 18:56:00|15166.48|15046.48|15165.33|15045.33|15166.48|15046.48|15165.33|15045.33|9
1647716170000|2022-03-19 18:56:10|15165.37|15045.37|15165.32|15045.32|15165.38|15045.38|15164.92|15044.92|10
1647716180000|2022-03-19 18:56:20|15165.46|15045.46|15163.92|15043.92|15165.55|15045.55|15163.92|15043.92|9
1647716190000|2022-03-19 18:56:30|15163.49|15043.49|15163.66|15043.66|15163.66|15043.66|15163.01|15043.01|8
1647716200000|2022-03-19 18:56:40|15163.69|15043.69|15163.76|15043.76|15163.77|15043.77|15163.17|15043.17|10
1647716210000|2022-03-19 18:56:50|15163.83|15043.83|15165.25|15045.25|15165.25|15045.25|15163.39|15043.39|10
1647716220000|2022-03-19 18:57:00|15165.01|15045.01|15165.14|15045.14|15165.45|15045.45|15165.01|15045.01|9
1647716230000|2022-03-19 18:57:10|15164.9|15044.9|15164.3|15044.3|15165.08|15045.08|15163.58|15043.58|10
1647716240000|2022-03-19 18:57:20|15164.5|15044.5|15165.37|15045.37|15165.67|15045.67|15163.2|15043.2|10
1647716250000|2022-03-19 18:57:30|15165.65|15045.65|15166.28|15046.28|15166.28|15046.28|15165.59|15045.59|10
1647716260000|2022-03-19 18:57:40|15166.24|15046.24|15166.76|15046.76|15166.76|15046.76|15165.76|15045.76|9
1647716270000|2022-03-19 18:57:50|15166.43|15046.43|15167.36|15047.36|15167.45|15047.45|15166.43|15046.43|9
1647716280000|2022-03-19 18:58:00|15167.37|15047.37|15168.17|15048.17|15168.25|15048.25|15167.37|15047.37|10
1647716290000|2022-03-19 18:58:10|15168.9|15048.9|15171.8|15051.8|15171.8|15051.8|15168.9|15048.9|10
1647716300000|2022-03-19 18:58:20|15172.43|15052.43|15174.2|15054.2|15174.2|15054.2|15172.43|15052.43|9
1647716310000|2022-03-19 18:58:30|15174.27|15054.27|15174.92|15054.92|15175.62|15055.62|15174.27|15054.27|9
1647716320000|2022-03-19 18:58:40|15174.91|15054.91|15174.74|15054.74|15174.92|15054.92|15174.74|15054.74|6
1647716330000|2022-03-19 18:58:50|15174.87|15054.87|15174.46|15054.46|15175.4|15055.4|15174.46|15054.46|10
1647716340000|2022-03-19 18:59:00|15174.44|15054.44|15173.92|15053.92|15174.44|15054.44|15173.41|15053.41|9
1647716350000|2022-03-19 18:59:10|15174.17|15054.17|15174.5|15054.5|15174.67|15054.67|15174.17|15054.17|9
1647716360000|2022-03-19 18:59:20|15174.63|15054.63|15177.06|15057.06|15177.06|15057.06|15174.63|15054.63|10
1647716370000|2022-03-19 18:59:30|15176.99|15056.99|15177.36|15057.36|15177.55|15057.55|15176.99|15056.99|10
1647716380000|2022-03-19 18:59:40|15177.37|15057.37|15177.06|15057.06|15177.5|15057.5|15176.48|15056.48|9
1647716390000|2022-03-19 18:59:50|15177.05|15057.05|15174.31|15054.31|15177.05|15057.05|15174.31|15054.31|9
1647716400000|2022-03-19 19:00:00|15174.29|15054.29|15172.88|15052.88|15174.29|15054.29|15172.82|15052.82|10
1647716410000|2022-03-19 19:00:10|15173.23|15053.23|15173.32|15053.32|15173.74|15053.74|15172.63|15052.63|10
1647716420000|2022-03-19 19:00:20|15173.81|15053.81|15175.38|15055.38|15175.38|15055.38|15173.61|15053.61|10
1647716430000|2022-03-19 19:00:30|15175.63|15055.63|15175.68|15055.68|15175.7|15055.7|15174.99|15054.99|7
1647716440000|2022-03-19 19:00:40|15175.69|15055.69|15175.36|15055.36|15175.77|15055.77|15175.36|15055.36|10
1647716450000|2022-03-19 19:00:50|15175.49|15055.49|15177.28|15057.28|15177.28|15057.28|15175.49|15055.49|10
1647716460000|2022-03-19 19:01:00|15177.41|15057.41|15176.23|15056.23|15177.41|15057.41|15175.67|15055.67|9
1647716470000|2022-03-19 19:01:10|15176.42|15056.42|15174.74|15054.74|15176.6|15056.6|15174.53|15054.53|9
1647716480000|2022-03-19 19:01:20|15174.69|15054.69|15172.45|15052.45|15174.69|15054.69|15172.45|15052.45|10
1647716490000|2022-03-19 19:01:30|15171.99|15051.99|15170.41|15050.41|15171.99|15051.99|15170.41|15050.41|10
1647716500000|2022-03-19 19:01:40|15170.44|15050.44|15170.63|15050.63|15170.98|15050.98|15170.44|15050.44|10
1647716510000|2022-03-19 19:01:50|15170.57|15050.57|15168.2|15048.2|15170.57|15050.57|15168.2|15048.2|7
1647716520000|2022-03-19 19:02:00|15167.92|15047.92|15167.82|15047.82|15167.92|15047.92|15167.64|15047.64|10
1647716530000|2022-03-19 19:02:10|15168.27|15048.27|15165.4|15045.4|15168.27|15048.27|15165.4|15045.4|10
1647716540000|2022-03-19 19:02:20|15165.97|15045.97|15162.56|15042.56|15165.97|15045.97|15162.56|15042.56|10
1647716550000|2022-03-19 19:02:30|15162.37|15042.37|15158.97|15038.97|15162.37|15042.37|15158.97|15038.97|10
1647716560000|2022-03-19 19:02:40|15158.84|15038.84|15154.54|15034.54|15158.84|15038.84|15154.54|15034.54|10
1647716570000|2022-03-19 19:02:50|15154.46|15034.46|15149.83|15029.83|15154.46|15034.46|15149.63|15029.63|9
1647716580000|2022-03-19 19:03:00|15149.69|15029.69|15149.92|15029.92|15150.07|15030.07|15149.57|15029.57|8
1647716590000|2022-03-19 19:03:10|15149.91|15029.91|15147.22|15027.22|15149.91|15029.91|15147.22|15027.22|7
1647716600000|2022-03-19 19:03:20|15147.35|15027.35|15145.58|15025.58|15147.35|15027.35|15145.35|15025.35|10
1647716610000|2022-03-19 19:03:30|15145.52|15025.52|15143.93|15023.93|15145.66|15025.66|15143.92|15023.92|10
1647716620000|2022-03-19 19:03:40|15144.03|15024.03|15144.29|15024.29|15144.29|15024.29|15143.68|15023.68|8
1647716630000|2022-03-19 19:03:50|15144.25|15024.25|15142.58|15022.58|15144.25|15024.25|15141.94|15021.94|8
1647716640000|2022-03-19 19:04:00|15142.9|15022.9|15143.42|15023.42|15143.42|15023.42|15142.9|15022.9|9
1647716650000|2022-03-19 19:04:10|15142.64|15022.64|15141.63|15021.63|15142.64|15022.64|15141.16|15021.16|10
1647716660000|2022-03-19 19:04:20|15142.14|15022.14|15144.04|15024.04|15144.04|15024.04|15142.14|15022.14|9
1647716670000|2022-03-19 19:04:30|15144.19|15024.19|15145.62|15025.62|15145.62|15025.62|15143.87|15023.87|8
1647716680000|2022-03-19 19:04:40|15145.56|15025.56|15146.32|15026.32|15146.34|15026.34|15145.16|15025.16|9
1647716690000|2022-03-19 19:04:50|15146.35|15026.35|15148.86|15028.86|15148.86|15028.86|15146.35|15026.35|9
1647716700000|2022-03-19 19:05:00|15148.95|15028.95|15147.96|15027.96|15148.95|15028.95|15147.96|15027.96|10
1647716710000|2022-03-19 19:05:10|15148.18|15028.18|15148.93|15028.93|15148.93|15028.93|15147.67|15027.67|10
1647716720000|2022-03-19 19:05:20|15148.96|15028.96|15147.01|15027.01|15149.23|15029.23|15147.01|15027.01|10
1647716730000|2022-03-19 19:05:30|15147.15|15027.15|15146.96|15026.96|15147.15|15027.15|15146.96|15026.96|8
1647716740000|2022-03-19 19:05:40|15146.89|15026.89|15146.31|15026.31|15147.02|15027.02|15146.31|15026.31|9
1647716750000|2022-03-19 19:05:50|15146.26|15026.26|15144.26|15024.26|15147.02|15027.02|15144.26|15024.26|10
1647716760000|2022-03-19 19:06:00|15144.49|15024.49|15139.25|15019.25|15144.49|15024.49|15139.25|15019.25|10
1647716770000|2022-03-19 19:06:10|15137.58|15017.58|15136.12|15016.12|15137.58|15017.58|15136.06|15016.06|10
1647716780000|2022-03-19 19:06:20|15136.31|15016.31|15135.19|15015.19|15136.35|15016.35|15134.92|15014.92|9
1647716790000|2022-03-19 19:06:30|15135.06|15015.06|15137.09|15017.09|15137.09|15017.09|15134.67|15014.67|10
1647716800000|2022-03-19 19:06:40|15136.26|15016.26|15138.81|15018.81|15138.99|15018.99|15135.79|15015.79|10
1647716810000|2022-03-19 19:06:50|15138.74|15018.74|15136.7|15016.7|15139.11|15019.11|15136.7|15016.7|10
1647716820000|2022-03-19 19:07:00|15136.96|15016.96|15134.13|15014.13|15136.96|15016.96|15134.13|15014.13|10
1647716830000|2022-03-19 19:07:10|15133.41|15013.41|15130.71|15010.71|15133.41|15013.41|15130.71|15010.71|9
1647716840000|2022-03-19 19:07:20|15129.92|15009.92|15128.03|15008.03|15130.28|15010.28|15128|15008|10
1647716850000|2022-03-19 19:07:30|15127.63|15007.63|15127.66|15007.66|15127.66|15007.66|15126.13|15006.13|10
1647716860000|2022-03-19 19:07:40|15127.81|15007.81|15130.06|15010.06|15130.06|15010.06|15127.81|15007.81|8
1647716870000|2022-03-19 19:07:50|15130.1|15010.1|15131.99|15011.99|15132.14|15012.14|15129.71|15009.71|9
1647716880000|2022-03-19 19:08:00|15131.57|15011.57|15132.92|15012.92|15132.92|15012.92|15131.22|15011.22|10
1647716890000|2022-03-19 19:08:10|15132.9|15012.9|15132.96|15012.96|15133.37|15013.37|15132.83|15012.83|10
1647716900000|2022-03-19 19:08:20|15133.61|15013.61|15134.82|15014.82|15134.82|15014.82|15133.49|15013.49|9
1647716910000|2022-03-19 19:08:30|15134.7|15014.7|15135.43|15015.43|15135.84|15015.84|15134.7|15014.7|7
1647716920000|2022-03-19 19:08:40|15135.45|15015.45|15137.3|15017.3|15137.3|15017.3|15135.45|15015.45|10
1647716930000|2022-03-19 19:08:50|15137.4|15017.4|15136.37|15016.37|15137.4|15017.4|15136.07|15016.07|10
1647716940000|2022-03-19 19:09:00|15136.27|15016.27|15136.53|15016.53|15136.81|15016.81|15136.27|15016.27|8
1647716950000|2022-03-19 19:09:10|15136.41|15016.41|15136.51|15016.51|15136.51|15016.51|15136.27|15016.27|9
1647716960000|2022-03-19 19:09:20|15136.75|15016.75|15136.66|15016.66|15137.17|15017.17|15136.64|15016.64|10
1647716970000|2022-03-19 19:09:30|15136.68|15016.68|15138.57|15018.57|15138.57|15018.57|15136.37|15016.37|10
1647716980000|2022-03-19 19:09:40|15138.63|15018.63|15139.43|15019.43|15139.43|15019.43|15138.56|15018.56|10
1647716990000|2022-03-19 19:09:50|15138.56|15018.56|15138.54|15018.54|15138.74|15018.74|15138.03|15018.03|8
1647717000000|2022-03-19 19:10:00|15139.24|15019.24|15140.72|15020.72|15141.14|15021.14|15139.24|15019.24|9
1647717010000|2022-03-19 19:10:10|15140.75|15020.75|15140.29|15020.29|15141.23|15021.23|15140.29|15020.29|10
1647717020000|2022-03-19 19:10:20|15140.28|15020.28|15139.84|15019.84|15140.28|15020.28|15139.74|15019.74|10
1647717030000|2022-03-19 19:10:30|15139.83|15019.83|15140.11|15020.11|15140.11|15020.11|15139.67|15019.67|5
1647717040000|2022-03-19 19:10:40|15140.05|15020.05|15140.02|15020.02|15140.59|15020.59|15139.95|15019.95|9
1647717050000|2022-03-19 19:10:50|15140.12|15020.12|15145.81|15025.81|15145.81|15025.81|15139.94|15019.94|10
1647717060000|2022-03-19 19:11:00|15145.56|15025.56|15143.77|15023.77|15145.56|15025.56|15143.77|15023.77|9
1647717070000|2022-03-19 19:11:10|15143.83|15023.83|15142.89|15022.89|15143.9|15023.9|15142.89|15022.89|9
1647717080000|2022-03-19 19:11:20|15143.01|15023.01|15142.24|15022.24|15143.01|15023.01|15142.07|15022.07|10
1647717090000|2022-03-19 19:11:30|15142.12|15022.12|15142.27|15022.27|15142.49|15022.49|15141.84|15021.84|10
1647717100000|2022-03-19 19:11:40|15142.08|15022.08|15141.78|15021.78|15142.35|15022.35|15141.78|15021.78|8
1647717110000|2022-03-19 19:11:50|15141.67|15021.67|15141.7|15021.7|15141.81|15021.81|15141.54|15021.54|8
1647717120000|2022-03-19 19:12:00|15141.65|15021.65|15140.6|15020.6|15141.76|15021.76|15140.59|15020.59|9
1647717130000|2022-03-19 19:12:10|15140.42|15020.42|15139.66|15019.66|15140.6|15020.6|15139.66|15019.66|10
1647717140000|2022-03-19 19:12:20|15139.74|15019.74|15140.26|15020.26|15140.26|15020.26|15139.58|15019.58|9
1647717150000|2022-03-19 19:12:30|15140.77|15020.77|15140.2|15020.2|15141.17|15021.17|15140.2|15020.2|7
1647717160000|2022-03-19 19:12:40|15140.13|15020.13|15137.14|15017.14|15140.13|15020.13|15137.14|15017.14|10
1647717170000|2022-03-19 19:12:50|15136.92|15016.92|15135.58|15015.58|15136.95|15016.95|15135.35|15015.35|10
1647717180000|2022-03-19 19:13:00|15134.84|15014.84|15132.71|15012.71|15135.01|15015.01|15132.71|15012.71|10
1647717190000|2022-03-19 19:13:10|15131.97|15011.97|15132.02|15012.02|15132.02|15012.02|15130.09|15010.09|9
1647717200000|2022-03-19 19:13:20|15132.25|15012.25|15130.42|15010.42|15132.25|15012.25|15129.23|15009.23|10
1647717210000|2022-03-19 19:13:30|15130.4|15010.4|15131.64|15011.64|15131.64|15011.64|15130.36|15010.36|9
1647717220000|2022-03-19 19:13:40|15131.88|15011.88|15132.08|15012.08|15132.08|15012.08|15131.48|15011.48|9
1647717230000|2022-03-19 19:13:50|15132.3|15012.3|15132.09|15012.09|15132.47|15012.47|15132.04|15012.04|6
1647717240000|2022-03-19 19:14:00|15132.28|15012.28|15133.79|15013.79|15133.79|15013.79|15132.28|15012.28|10
1647717250000|2022-03-19 19:14:10|15133.64|15013.64|15134.05|15014.05|15134.14|15014.14|15133.64|15013.64|7
1647717260000|2022-03-19 19:14:20|15133.78|15013.78|15134.02|15014.02|15134.46|15014.46|15133.78|15013.78|10
1647717270000|2022-03-19 19:14:30|15133.95|15013.95|15132.7|15012.7|15134|15014|15132.59|15012.59|9
1647717280000|2022-03-19 19:14:40|15132.81|15012.81|15132.52|15012.52|15132.82|15012.82|15132.42|15012.42|10
1647717290000|2022-03-19 19:14:50|15132.74|15012.74|15132.38|15012.38|15132.74|15012.74|15132.11|15012.11|9
1647717300000|2022-03-19 19:15:00|15132.37|15012.37|15132.87|15012.87|15132.99|15012.99|15132.19|15012.19|9
1647717310000|2022-03-19 19:15:10|15132.83|15012.83|15133.19|15013.19|15133.55|15013.55|15132.76|15012.76|8
1647717320000|2022-03-19 19:15:20|15133.04|15013.04|15133.04|15013.04|15133.47|15013.47|15132.66|15012.66|9
1647717330000|2022-03-19 19:15:30|15132.81|15012.81|15136.11|15016.11|15136.38|15016.38|15132.55|15012.55|10
1647717340000|2022-03-19 19:15:40|15135.86|15015.86|15139|15019|15139|15019|15135.86|15015.86|10
1647717350000|2022-03-19 19:15:50|15138.88|15018.88|15140.74|15020.74|15140.74|15020.74|15138.88|15018.88|6
1647717360000|2022-03-19 19:16:00|15140.9|15020.9|15143.39|15023.39|15143.39|15023.39|15140.67|15020.67|10
1647717370000|2022-03-19 19:16:10|15142.98|15022.98|15143.61|15023.61|15143.71|15023.71|15142.91|15022.91|8
1647717380000|2022-03-19 19:16:20|15143.57|15023.57|15143.78|15023.78|15143.92|15023.92|15143.56|15023.56|9
1647717390000|2022-03-19 19:16:30|15143.71|15023.71|15144.52|15024.52|15144.52|15024.52|15143.46|15023.46|6
1647717400000|2022-03-19 19:16:40|15144.66|15024.66|15146.05|15026.05|15146.05|15026.05|15144.41|15024.41|7
1647717410000|2022-03-19 19:16:50|15146.6|15026.6|15148.08|15028.08|15148.08|15028.08|15146.6|15026.6|9
1647717420000|2022-03-19 19:17:00|15148.01|15028.01|15148.28|15028.28|15148.66|15028.66|15148.01|15028.01|8
1647717430000|2022-03-19 19:17:10|15148.84|15028.84|15149.15|15029.15|15149.19|15029.19|15148.54|15028.54|8
1647717440000|2022-03-19 19:17:20|15149.16|15029.16|15148.11|15028.11|15149.28|15029.28|15148.11|15028.11|9
1647717450000|2022-03-19 19:17:30|15148.15|15028.15|15147.39|15027.39|15148.42|15028.42|15147.34|15027.34|8
1647717460000|2022-03-19 19:17:40|15147.44|15027.44|15149.71|15029.71|15149.71|15029.71|15147.44|15027.44|7
1647717470000|2022-03-19 19:17:50|15149.75|15029.75|15152.02|15032.02|15152.02|15032.02|15149.38|15029.38|10
1647717480000|2022-03-19 19:18:00|15152.82|15032.82|15154.15|15034.15|15154.15|15034.15|15152.82|15032.82|7
1647717490000|2022-03-19 19:18:10|15153.78|15033.78|15152.71|15032.71|15153.78|15033.78|15152.71|15032.71|7
1647717500000|2022-03-19 19:18:20|15152.7|15032.7|15152.06|15032.06|15152.7|15032.7|15152.06|15032.06|9
1647717510000|2022-03-19 19:18:30|15151.8|15031.8|15152.54|15032.54|15152.55|15032.55|15151.8|15031.8|10
1647717520000|2022-03-19 19:18:40|15152.32|15032.32|15150.64|15030.64|15152.32|15032.32|15150.64|15030.64|7
1647717530000|2022-03-19 19:18:50|15150.42|15030.42|15149.39|15029.39|15150.75|15030.75|15149.39|15029.39|10
1647717540000|2022-03-19 19:19:00|15149.48|15029.48|15148.86|15028.86|15149.49|15029.49|15148.86|15028.86|10
1647717550000|2022-03-19 19:19:10|15148.63|15028.63|15148.59|15028.59|15148.98|15028.98|15148.51|15028.51|8
1647717560000|2022-03-19 19:19:20|15148.16|15028.16|15147.86|15027.86|15148.36|15028.36|15147.86|15027.86|6
1647717570000|2022-03-19 19:19:30|15147.82|15027.82|15147.75|15027.75|15147.82|15027.82|15147.22|15027.22|10
1647717580000|2022-03-19 19:19:40|15147.87|15027.87|15144.97|15024.97|15148.01|15028.01|15144.97|15024.97|9
1647717590000|2022-03-19 19:19:50|15144.96|15024.96|15143.47|15023.47|15144.96|15024.96|15143.47|15023.47|8
1647717600000|2022-03-19 19:20:00|15143.37|15023.37|15142.85|15022.85|15143.37|15023.37|15142.85|15022.85|10
1647717610000|2022-03-19 19:20:10|15142.79|15022.79|15138.25|15018.25|15142.79|15022.79|15138.25|15018.25|10
1647717620000|2022-03-19 19:20:20|15138.52|15018.52|15137.97|15017.97|15138.52|15018.52|15137.65|15017.65|8
1647717630000|2022-03-19 19:20:30|15138.1|15018.1|15137.65|15017.65|15138.22|15018.22|15137.62|15017.62|7
1647717640000|2022-03-19 19:20:40|15137.75|15017.75|15137.93|15017.93|15137.93|15017.93|15137.63|15017.63|7
1647717650000|2022-03-19 19:20:50|15137.92|15017.92|15136.3|15016.3|15137.98|15017.98|15136.3|15016.3|9
1647717660000|2022-03-19 19:21:00|15136.45|15016.45|15136.39|15016.39|15136.69|15016.69|15136.16|15016.16|9
1647717670000|2022-03-19 19:21:10|15136.49|15016.49|15136.48|15016.48|15136.59|15016.59|15136.39|15016.39|7
1647717680000|2022-03-19 19:21:20|15136.46|15016.46|15135.99|15015.99|15136.46|15016.46|15135.99|15015.99|9
1647717690000|2022-03-19 19:21:30|15136.07|15016.07|15134.36|15014.36|15136.07|15016.07|15134.13|15014.13|7
1647717700000|2022-03-19 19:21:40|15134.35|15014.35|15134.1|15014.1|15134.76|15014.76|15134.09|15014.09|9
1647717710000|2022-03-19 19:21:50|15134.03|15014.03|15132.02|15012.02|15134.03|15014.03|15132.02|15012.02|9
1647717720000|2022-03-19 19:22:00|15131.73|15011.73|15131.19|15011.19|15131.78|15011.78|15130.76|15010.76|10
1647717730000|2022-03-19 19:22:10|15131.23|15011.23|15131.62|15011.62|15131.62|15011.62|15131.17|15011.17|8
1647717740000|2022-03-19 19:22:20|15131.99|15011.99|15132.54|15012.54|15132.54|15012.54|15131.98|15011.98|9
1647717750000|2022-03-19 19:22:30|15132.62|15012.62|15132.8|15012.8|15132.81|15012.81|15132.38|15012.38|9
1647717760000|2022-03-19 19:22:40|15132.69|15012.69|15132.45|15012.45|15132.69|15012.69|15132.45|15012.45|4
1647717770000|2022-03-19 19:22:50|15132.57|15012.57|15135.16|15015.16|15135.16|15015.16|15132.57|15012.57|9
1647717780000|2022-03-19 19:23:00|15135.22|15015.22|15135.48|15015.48|15135.96|15015.96|15135.11|15015.11|8
1647717790000|2022-03-19 19:23:10|15135.65|15015.65|15136.56|15016.56|15136.66|15016.66|15135.65|15015.65|9
1647717800000|2022-03-19 19:23:20|15136.53|15016.53|15135.09|15015.09|15136.53|15016.53|15135.04|15015.04|8
1647717810000|2022-03-19 19:23:30|15134.92|15014.92|15135.28|15015.28|15135.28|15015.28|15134.92|15014.92|8
1647717820000|2022-03-19 19:23:40|15135.36|15015.36|15134.77|15014.77|15135.36|15015.36|15134.17|15014.17|10
1647717830000|2022-03-19 19:23:50|15134.57|15014.57|15135.28|15015.28|15135.28|15015.28|15134.57|15014.57|10
1647717840000|2022-03-19 19:24:00|15135.92|15015.92|15136.12|15016.12|15136.12|15016.12|15135.92|15015.92|7
1647717850000|2022-03-19 19:24:10|15136.04|15016.04|15136.99|15016.99|15136.99|15016.99|15135.93|15015.93|7
1647717860000|2022-03-19 19:24:20|15137.12|15017.12|15137.67|15017.67|15137.67|15017.67|15136.94|15016.94|8
1647717870000|2022-03-19 19:24:30|15137.69|15017.69|15135.97|15015.97|15137.78|15017.78|15135.97|15015.97|9
1647717880000|2022-03-19 19:24:40|15135.48|15015.48|15135.2|15015.2|15135.48|15015.48|15134.54|15014.54|10
1647717890000|2022-03-19 19:24:50|15135.21|15015.21|15135.37|15015.37|15135.47|15015.47|15135.16|15015.16|10
1647717900000|2022-03-19 19:25:00|15135.3|15015.3|15135.2|15015.2|15135.3|15015.3|15134.78|15014.78|10
1647717910000|2022-03-19 19:25:10|15135.31|15015.31|15135.47|15015.47|15135.91|15015.91|15135.31|15015.31|9
1647717920000|2022-03-19 19:25:20|15135.21|15015.21|15136.25|15016.25|15136.56|15016.56|15135.21|15015.21|7
1647717930000|2022-03-19 19:25:30|15136.38|15016.38|15136.52|15016.52|15136.52|15016.52|15136.28|15016.28|6
1647717940000|2022-03-19 19:25:40|15136.67|15016.67|15136.73|15016.73|15136.82|15016.82|15136.48|15016.48|7
1647717950000|2022-03-19 19:25:50|15136.78|15016.78|15137.88|15017.88|15137.88|15017.88|15136.72|15016.72|8
1647717960000|2022-03-19 19:26:00|15137.89|15017.89|15137.77|15017.77|15137.94|15017.94|15137.67|15017.67|7
1647717970000|2022-03-19 19:26:10|15137.68|15017.68|15139.48|15019.48|15139.48|15019.48|15137.24|15017.24|9
1647717980000|2022-03-19 19:26:20|15139.53|15019.53|15142.31|15022.31|15142.31|15022.31|15139.53|15019.53|10
1647717990000|2022-03-19 19:26:30|15142.18|15022.18|15141.67|15021.67|15142.86|15022.86|15141.67|15021.67|9
1647718000000|2022-03-19 19:26:40|15141.57|15021.57|15141.19|15021.19|15141.57|15021.57|15141.03|15021.03|8
1647718010000|2022-03-19 19:26:50|15141.18|15021.18|15139.05|15019.05|15141.33|15021.33|15139.05|15019.05|9
1647718020000|2022-03-19 19:27:00|15139.14|15019.14|15139.83|15019.83|15139.83|15019.83|15138.95|15018.95|10
1647718030000|2022-03-19 19:27:10|15139.61|15019.61|15138.19|15018.19|15139.77|15019.77|15138.19|15018.19|9
1647718040000|2022-03-19 19:27:20|15138.31|15018.31|15136.74|15016.74|15138.31|15018.31|15136.74|15016.74|7
1647718050000|2022-03-19 19:27:30|15136.57|15016.57|15135.3|15015.3|15136.97|15016.97|15135.3|15015.3|9
1647718060000|2022-03-19 19:27:40|15135.39|15015.39|15135.54|15015.54|15135.54|15015.54|15135.15|15015.15|9
1647718070000|2022-03-19 19:27:50|15135.51|15015.51|15135.55|15015.55|15135.82|15015.82|15135.45|15015.45|8
1647718080000|2022-03-19 19:28:00|15135.63|15015.63|15135.29|15015.29|15135.85|15015.85|15135.05|15015.05|8
1647718090000|2022-03-19 19:28:10|15135.15|15015.15|15134.9|15014.9|15135.15|15015.15|15134.75|15014.75|9
1647718100000|2022-03-19 19:28:20|15135.07|15015.07|15133.23|15013.23|15135.25|15015.25|15133.23|15013.23|10
1647718110000|2022-03-19 19:28:30|15132.91|15012.91|15131.04|15011.04|15132.91|15012.91|15131.04|15011.04|10
1647718120000|2022-03-19 19:28:40|15131.23|15011.23|15130.96|15010.96|15131.23|15011.23|15130.77|15010.77|7
1647718130000|2022-03-19 19:28:50|15130.88|15010.88|15131.09|15011.09|15131.31|15011.31|15130.71|15010.71|7
1647718140000|2022-03-19 19:29:00|15130.45|15010.45|15131.08|15011.08|15131.08|15011.08|15130.24|15010.24|7
1647718150000|2022-03-19 19:29:10|15130.9|15010.9|15131.58|15011.58|15131.58|15011.58|15130.61|15010.61|9
1647718160000|2022-03-19 19:29:20|15131.49|15011.49|15132.32|15012.32|15132.51|15012.51|15131.49|15011.49|9
1647718170000|2022-03-19 19:29:30|15132.27|15012.27|15131.82|15011.82|15132.37|15012.37|15131.82|15011.82|7
1647718180000|2022-03-19 19:29:40|15131.78|15011.78|15131.93|15011.93|15132.16|15012.16|15131.78|15011.78|6
1647718190000|2022-03-19 19:29:50|15131.9|15011.9|15131.61|15011.61|15131.9|15011.9|15131.57|15011.57|6
1647718200000|2022-03-19 19:30:00|15130.36|15010.36|15128.24|15008.24|15130.52|15010.52|15128.09|15008.09|8
1647718210000|2022-03-19 19:30:10|15127.62|15007.62|15127.26|15007.26|15128.19|15008.19|15127.26|15007.26|10
1647718220000|2022-03-19 19:30:20|15127.25|15007.25|15125.14|15005.14|15127.39|15007.39|15125.14|15005.14|10
1647718230000|2022-03-19 19:30:30|15124.91|15004.91|15122.25|15002.25|15124.98|15004.98|15122.25|15002.25|10
1647718240000|2022-03-19 19:30:40|15122.35|15002.35|15123.3|15003.3|15123.37|15003.37|15122.02|15002.02|10
1647718250000|2022-03-19 19:30:50|15123.64|15003.64|15123.88|15003.88|15123.88|15003.88|15123.57|15003.57|9
1647718260000|2022-03-19 19:31:00|15123.79|15003.79|15122.9|15002.9|15123.99|15003.99|15122.77|15002.77|10
1647718270000|2022-03-19 19:31:10|15122.72|15002.72|15122.73|15002.73|15123.3|15003.3|15122.72|15002.72|10
1647718280000|2022-03-19 19:31:20|15122.38|15002.38|15121.56|15001.56|15122.38|15002.38|15121.37|15001.37|10
1647718290000|2022-03-19 19:31:30|15121.3|15001.3|15120.78|15000.78|15121.3|15001.3|15120.78|15000.78|8
1647718300000|2022-03-19 19:31:40|15120.92|15000.92|15119.73|14999.73|15120.92|15000.92|15119.73|14999.73|10
1647718310000|2022-03-19 19:31:50|15119.58|14999.58|15119.16|14999.16|15119.58|14999.58|15119.11|14999.11|10
1647718320000|2022-03-19 19:32:00|15119.14|14999.14|15119.08|14999.08|15119.17|14999.17|15119|14999|10
1647718330000|2022-03-19 19:32:10|15119.07|14999.07|15119.66|14999.66|15119.66|14999.66|15118.89|14998.89|9
1647718340000|2022-03-19 19:32:20|15119.59|14999.59|15119.86|14999.86|15119.88|14999.88|15119.59|14999.59|9
1647718350000|2022-03-19 19:32:30|15119.62|14999.62|15120.2|15000.2|15120.2|15000.2|15118.93|14998.93|10
1647718360000|2022-03-19 19:32:40|15120.41|15000.41|15121.59|15001.59|15121.59|15001.59|15120.41|15000.41|9
1647718370000|2022-03-19 19:32:50|15121.81|15001.81|15123.64|15003.64|15123.64|15003.64|15121.72|15001.72|7
1647718380000|2022-03-19 19:33:00|15123.7|15003.7|15122.98|15002.98|15124.42|15004.42|15122.82|15002.82|10
1647718390000|2022-03-19 19:33:10|15123.01|15003.01|15121.6|15001.6|15123.1|15003.1|15121.53|15001.53|9
1647718400000|2022-03-19 19:33:20|15121.36|15001.36|15119.89|14999.89|15121.66|15001.66|15119.89|14999.89|10
1647718410000|2022-03-19 19:33:30|15119.74|14999.74|15119.91|14999.91|15119.93|14999.93|15119.42|14999.42|9
1647718420000|2022-03-19 19:33:40|15119.77|14999.77|15122.16|15002.16|15122.72|15002.72|15119.77|14999.77|10
1647718430000|2022-03-19 19:33:50|15122.11|15002.11|15120.82|15000.82|15122.17|15002.17|15120.79|15000.79|10
1647718440000|2022-03-19 19:34:00|15120.57|15000.57|15121.06|15001.06|15121.18|15001.18|15120.43|15000.43|9
1647718450000|2022-03-19 19:34:10|15121.52|15001.52|15121.58|15001.58|15122.29|15002.29|15121.33|15001.33|9
1647718460000|2022-03-19 19:34:20|15121.79|15001.79|15121.64|15001.64|15121.92|15001.92|15121.64|15001.64|9
1647718470000|2022-03-19 19:34:30|15121.77|15001.77|15121.9|15001.9|15122.16|15002.16|15121.7|15001.7|10
1647718480000|2022-03-19 19:34:40|15120.64|15000.64|15120.88|15000.88|15121.24|15001.24|15120.4|15000.4|9
1647718490000|2022-03-19 19:34:50|15120.86|15000.86|15122.72|15002.72|15122.72|15002.72|15120.81|15000.81|9
1647718500000|2022-03-19 19:35:00|15122.9|15002.9|15118.26|14998.26|15123.07|15003.07|15118.26|14998.26|9
1647718510000|2022-03-19 19:35:10|15119.11|14999.11|15115.06|14995.06|15119.11|14999.11|15115.06|14995.06|10
1647718520000|2022-03-19 19:35:20|15114.81|14994.81|15118.39|14998.39|15118.39|14998.39|15114.32|14994.32|10
1647718530000|2022-03-19 19:35:30|15118.93|14998.93|15121.78|15001.78|15121.78|15001.78|15118.93|14998.93|10
1647718540000|2022-03-19 19:35:40|15122.77|15002.77|15124.82|15004.82|15124.82|15004.82|15122.77|15002.77|10
1647718550000|2022-03-19 19:35:50|15124.85|15004.85|15125.91|15005.91|15125.91|15005.91|15123.8|15003.8|10
1647718560000|2022-03-19 19:36:00|15125.76|15005.76|15126.53|15006.53|15126.53|15006.53|15125.52|15005.52|10
1647718570000|2022-03-19 19:36:10|15126.61|15006.61|15127.14|15007.14|15127.14|15007.14|15126.54|15006.54|9
1647718580000|2022-03-19 19:36:20|15127.56|15007.56|15133.06|15013.06|15133.06|15013.06|15127.56|15007.56|10
1647718590000|2022-03-19 19:36:30|15133.58|15013.58|15135.48|15015.48|15135.55|15015.55|15133.58|15013.58|10
1647718600000|2022-03-19 19:36:40|15135.33|15015.33|15137.13|15017.13|15137.13|15017.13|15135.33|15015.33|10
1647718610000|2022-03-19 19:36:50|15137.41|15017.41|15136.95|15016.95|15137.41|15017.41|15136.55|15016.55|9
1647718620000|2022-03-19 19:37:00|15136.71|15016.71|15136.97|15016.97|15137|15017|15136.54|15016.54|9
1647718630000|2022-03-19 19:37:10|15137.1|15017.1|15138.74|15018.74|15138.74|15018.74|15136.9|15016.9|10
1647718640000|2022-03-19 19:37:20|15139.52|15019.52|15141.58|15021.58|15141.58|15021.58|15139.52|15019.52|10
1647718650000|2022-03-19 19:37:30|15142.77|15022.77|15144.24|15024.24|15144.36|15024.36|15142.66|15022.66|9
1647718660000|2022-03-19 19:37:40|15146.13|15026.13|15144.26|15024.26|15146.13|15026.13|15144.26|15024.26|10
1647718670000|2022-03-19 19:37:50|15144.16|15024.16|15144.46|15024.46|15144.46|15024.46|15143.94|15023.94|10
1647718680000|2022-03-19 19:38:00|15144.75|15024.75|15143.52|15023.52|15144.75|15024.75|15143.52|15023.52|9
1647718690000|2022-03-19 19:38:10|15143.43|15023.43|15144.44|15024.44|15144.58|15024.58|15143.43|15023.43|10
1647718700000|2022-03-19 19:38:20|15143.5|15023.5|15139.43|15019.43|15143.5|15023.5|15139.12|15019.12|10
1647718710000|2022-03-19 19:38:30|15139.33|15019.33|15140.78|15020.78|15141.41|15021.41|15139.32|15019.32|10
1647718720000|2022-03-19 19:38:40|15140.94|15020.94|15139.74|15019.74|15141.03|15021.03|15139.74|15019.74|10
1647718730000|2022-03-19 19:38:50|15139.61|15019.61|15140.62|15020.62|15140.62|15020.62|15139.48|15019.48|7
1647718740000|2022-03-19 19:39:00|15140.55|15020.55|15140.48|15020.48|15140.59|15020.59|15140.06|15020.06|9
1647718750000|2022-03-19 19:39:10|15140.63|15020.63|15142.35|15022.35|15142.35|15022.35|15140.41|15020.41|10
1647718760000|2022-03-19 19:39:20|15142.51|15022.51|15142.82|15022.82|15143.01|15023.01|15142.51|15022.51|8
1647718770000|2022-03-19 19:39:30|15142.93|15022.93|15143.43|15023.43|15143.47|15023.47|15142.93|15022.93|9
1647718780000|2022-03-19 19:39:40|15143.38|15023.38|15146.24|15026.24|15146.24|15026.24|15143.24|15023.24|10
1647718790000|2022-03-19 19:39:50|15146.5|15026.5|15145.28|15025.28|15146.59|15026.59|15145.28|15025.28|10
1647718800000|2022-03-19 19:40:00|15145.3|15025.3|15145.23|15025.23|15145.93|15025.93|15145.23|15025.23|10
1647718810000|2022-03-19 19:40:10|15145.39|15025.39|15145.59|15025.59|15145.82|15025.82|15145.35|15025.35|10
1647718820000|2022-03-19 19:40:20|15146.62|15026.62|15147.97|15027.97|15147.97|15027.97|15146.55|15026.55|9
1647718830000|2022-03-19 19:40:30|15148.56|15028.56|15150.24|15030.24|15150.34|15030.34|15148.56|15028.56|10
1647718840000|2022-03-19 19:40:40|15151.28|15031.28|15153.71|15033.71|15153.71|15033.71|15151.28|15031.28|10
1647718850000|2022-03-19 19:40:50|15154.04|15034.04|15151.96|15031.96|15154.04|15034.04|15151.96|15031.96|9
1647718860000|2022-03-19 19:41:00|15151.24|15031.24|15152.16|15032.16|15152.16|15032.16|15150.92|15030.92|9
1647718870000|2022-03-19 19:41:10|15152.19|15032.19|15151.37|15031.37|15152.19|15032.19|15151.24|15031.24|9
1647718880000|2022-03-19 19:41:20|15151.46|15031.46|15152.58|15032.58|15152.84|15032.84|15151.46|15031.46|10
1647718890000|2022-03-19 19:41:30|15152.72|15032.72|15152.96|15032.96|15152.96|15032.96|15152.65|15032.65|9
1647718900000|2022-03-19 19:41:40|15152.94|15032.94|15151.1|15031.1|15152.94|15032.94|15151.1|15031.1|8
1647718910000|2022-03-19 19:41:50|15151.15|15031.15|15150.29|15030.29|15151.54|15031.54|15150.29|15030.29|10
1647718920000|2022-03-19 19:42:00|15150.36|15030.36|15150.4|15030.4|15150.5|15030.5|15150.3|15030.3|9
1647718930000|2022-03-19 19:42:10|15150.63|15030.63|15150.9|15030.9|15150.9|15030.9|15150.49|15030.49|5
1647718940000|2022-03-19 19:42:20|15150.76|15030.76|15150.67|15030.67|15150.76|15030.76|15150.61|15030.61|5
1647718950000|2022-03-19 19:42:30|15150.66|15030.66|15151.19|15031.19|15151.19|15031.19|15150.2|15030.2|9
1647718960000|2022-03-19 19:42:40|15150.73|15030.73|15150.37|15030.37|15150.73|15030.73|15150.11|15030.11|10
1647718970000|2022-03-19 19:42:50|15150.27|15030.27|15149.96|15029.96|15150.39|15030.39|15149.6|15029.6|10
1647718980000|2022-03-19 19:43:00|15149.91|15029.91|15149.13|15029.13|15150.06|15030.06|15149.13|15029.13|10
1647718990000|2022-03-19 19:43:10|15148.82|15028.82|15146.6|15026.6|15148.82|15028.82|15146.53|15026.53|10
1647719000000|2022-03-19 19:43:20|15146.35|15026.35|15143.19|15023.19|15146.35|15026.35|15142.47|15022.47|10
1647719010000|2022-03-19 19:43:30|15143.29|15023.29|15143.16|15023.16|15143.29|15023.29|15142.78|15022.78|9
1647719020000|2022-03-19 19:43:40|15143.27|15023.27|15143.17|15023.17|15143.46|15023.46|15143.05|15023.05|8
1647719030000|2022-03-19 19:43:50|15143.04|15023.04|15143.44|15023.44|15143.44|15023.44|15143.04|15023.04|8
1647719040000|2022-03-19 19:44:00|15143.45|15023.45|15143.41|15023.41|15143.75|15023.75|15143.41|15023.41|9
1647719050000|2022-03-19 19:44:10|15143.29|15023.29|15143.22|15023.22|15143.54|15023.54|15143.14|15023.14|8
1647719060000|2022-03-19 19:44:20|15143.18|15023.18|15141.22|15021.22|15143.18|15023.18|15141.22|15021.22|8
1647719070000|2022-03-19 19:44:30|15140.38|15020.38|15139.66|15019.66|15140.38|15020.38|15139.65|15019.65|9
1647719080000|2022-03-19 19:44:40|15139.81|15019.81|15139.02|15019.02|15139.81|15019.81|15139.02|15019.02|9
1647719090000|2022-03-19 19:44:50|15139.19|15019.19|15138.62|15018.62|15139.19|15019.19|15138.5|15018.5|10
1647719100000|2022-03-19 19:45:00|15138.57|15018.57|15137.68|15017.68|15138.57|15018.57|15137.44|15017.44|10
1647719110000|2022-03-19 19:45:10|15137.59|15017.59|15138.11|15018.11|15138.11|15018.11|15137.59|15017.59|9
1647719120000|2022-03-19 19:45:20|15138.15|15018.15|15138.86|15018.86|15138.86|15018.86|15138.15|15018.15|10
1647719130000|2022-03-19 19:45:30|15138.79|15018.79|15138.36|15018.36|15138.87|15018.87|15138.36|15018.36|8
1647719140000|2022-03-19 19:45:40|15138.38|15018.38|15136.89|15016.89|15138.38|15018.38|15136.89|15016.89|10
1647719150000|2022-03-19 19:45:50|15137.32|15017.32|15138.52|15018.52|15138.52|15018.52|15137.27|15017.27|8
1647719160000|2022-03-19 19:46:00|15139.86|15019.86|15142.38|15022.38|15142.38|15022.38|15139.5|15019.5|10
1647719170000|2022-03-19 19:46:10|15143.38|15023.38|15144.99|15024.99|15145.17|15025.17|15143.38|15023.38|10
1647719180000|2022-03-19 19:46:20|15145.14|15025.14|15145.98|15025.98|15145.98|15025.98|15145.14|15025.14|6
1647719190000|2022-03-19 19:46:30|15145.91|15025.91|15147.04|15027.04|15147.04|15027.04|15145.83|15025.83|9
1647719200000|2022-03-19 19:46:40|15147.24|15027.24|15147.42|15027.42|15147.64|15027.64|15146.98|15026.98|8
1647719210000|2022-03-19 19:46:50|15147.27|15027.27|15146.54|15026.54|15147.49|15027.49|15146.54|15026.54|10
1647719220000|2022-03-19 19:47:00|15146.63|15026.63|15147.14|15027.14|15147.24|15027.24|15146.63|15026.63|5
1647719230000|2022-03-19 19:47:10|15147.49|15027.49|15148.53|15028.53|15148.65|15028.65|15147.49|15027.49|10
1647719240000|2022-03-19 19:47:20|15148.51|15028.51|15147.42|15027.42|15148.67|15028.67|15147.42|15027.42|9
1647719250000|2022-03-19 19:47:30|15147.81|15027.81|15146.47|15026.47|15147.82|15027.82|15146.47|15026.47|8
1647719260000|2022-03-19 19:47:40|15147.87|15027.87|15146.32|15026.32|15147.87|15027.87|15145.68|15025.68|8
1647719270000|2022-03-19 19:47:50|15146.31|15026.31|15146.84|15026.84|15146.84|15026.84|15146.31|15026.31|8
1647719280000|2022-03-19 19:48:00|15146.85|15026.85|15148.55|15028.55|15148.58|15028.58|15146.85|15026.85|9
1647719290000|2022-03-19 19:48:10|15148.54|15028.54|15148.2|15028.2|15149.38|15029.38|15148.18|15028.18|10
1647719300000|2022-03-19 19:48:20|15147.91|15027.91|15147.19|15027.19|15147.91|15027.91|15147.19|15027.19|7
1647719310000|2022-03-19 19:48:30|15147.24|15027.24|15148.25|15028.25|15148.27|15028.27|15146.93|15026.93|10
1647719320000|2022-03-19 19:48:40|15148.5|15028.5|15147.94|15027.94|15148.5|15028.5|15147.82|15027.82|10
1647719330000|2022-03-19 19:48:50|15147.85|15027.85|15147.92|15027.92|15148.22|15028.22|15147.58|15027.58|9
1647719340000|2022-03-19 19:49:00|15146.98|15026.98|15146.24|15026.24|15146.98|15026.98|15146.24|15026.24|10
1647719350000|2022-03-19 19:49:10|15146.13|15026.13|15146.24|15026.24|15146.34|15026.34|15146.09|15026.09|8
1647719360000|2022-03-19 19:49:20|15146.35|15026.35|15146.57|15026.57|15146.57|15026.57|15146.11|15026.11|8
1647719370000|2022-03-19 19:49:30|15146.42|15026.42|15142.1|15022.1|15146.66|15026.66|15142.1|15022.1|10
1647719380000|2022-03-19 19:49:40|15140.72|15020.72|15139.48|15019.48|15140.72|15020.72|15139.48|15019.48|7
1647719390000|2022-03-19 19:49:50|15138.72|15018.72|15136.33|15016.33|15138.72|15018.72|15136.33|15016.33|10
1647719400000|2022-03-19 19:50:00|15136.12|15016.12|15135.71|15015.71|15136.58|15016.58|15135.25|15015.25|10
1647719410000|2022-03-19 19:50:10|15135.74|15015.74|15135.47|15015.47|15136.16|15016.16|15134.89|15014.89|9
1647719420000|2022-03-19 19:50:20|15135.54|15015.54|15134.11|15014.11|15135.54|15015.54|15134.11|15014.11|9
1647719430000|2022-03-19 19:50:30|15135.18|15015.18|15133.48|15013.48|15135.18|15015.18|15133.13|15013.13|8
1647719440000|2022-03-19 19:50:40|15133.55|15013.55|15134.74|15014.74|15134.78|15014.78|15133.49|15013.49|10
1647719450000|2022-03-19 19:50:50|15135.43|15015.43|15133.94|15013.94|15135.87|15015.87|15133.94|15013.94|10
1647719460000|2022-03-19 19:51:00|15133.8|15013.8|15133.58|15013.58|15133.9|15013.9|15133.57|15013.57|8
1647719470000|2022-03-19 19:51:10|15133.19|15013.19|15133.14|15013.14|15133.69|15013.69|15132.88|15012.88|10
1647719480000|2022-03-19 19:51:20|15133.26|15013.26|15135.85|15015.85|15135.98|15015.98|15133.26|15013.26|9
1647719490000|2022-03-19 19:51:30|15136.4|15016.4|15137.28|15017.28|15137.51|15017.51|15136.28|15016.28|9
1647719500000|2022-03-19 19:51:40|15138.48|15018.48|15139.57|15019.57|15139.57|15019.57|15138.48|15018.48|7
1647719510000|2022-03-19 19:51:50|15139.41|15019.41|15139.33|15019.33|15139.45|15019.45|15139.16|15019.16|9
1647719520000|2022-03-19 19:52:00|15138.05|15018.05|15138.6|15018.6|15138.6|15018.6|15136.7|15016.7|10
1647719530000|2022-03-19 19:52:10|15138.61|15018.61|15139.12|15019.12|15139.12|15019.12|15138.43|15018.43|10
1647719540000|2022-03-19 19:52:20|15138.93|15018.93|15138.81|15018.81|15138.93|15018.93|15138.77|15018.77|3
1647719550000|2022-03-19 19:52:30|15139.05|15019.05|15139.52|15019.52|15139.78|15019.78|15138.87|15018.87|8
1647719560000|2022-03-19 19:52:40|15139.94|15019.94|15141.08|15021.08|15141.08|15021.08|15139.68|15019.68|10
1647719570000|2022-03-19 19:52:50|15141.09|15021.09|15143.45|15023.45|15143.45|15023.45|15141.09|15021.09|9
1647719580000|2022-03-19 19:53:00|15143.91|15023.91|15143.84|15023.84|15143.91|15023.91|15143.74|15023.74|7
1647719590000|2022-03-19 19:53:10|15143.8|15023.8|15144.3|15024.3|15144.3|15024.3|15143.67|15023.67|8
1647719600000|2022-03-19 19:53:20|15144.31|15024.31|15144.65|15024.65|15144.69|15024.69|15144.27|15024.27|8
1647719610000|2022-03-19 19:53:30|15144.56|15024.56|15145.09|15025.09|15145.09|15025.09|15144.53|15024.53|9
1647719620000|2022-03-19 19:53:40|15145.45|15025.45|15146.7|15026.7|15146.7|15026.7|15145.45|15025.45|6
1647719630000|2022-03-19 19:53:50|15146.72|15026.72|15146.26|15026.26|15146.72|15026.72|15146.15|15026.15|9
1647719640000|2022-03-19 19:54:00|15146.27|15026.27|15146.33|15026.33|15146.66|15026.66|15146.22|15026.22|10
1647719650000|2022-03-19 19:54:10|15146.88|15026.88|15147|15027|15147.11|15027.11|15146.78|15026.78|9
1647719660000|2022-03-19 19:54:20|15147.02|15027.02|15147.38|15027.38|15147.38|15027.38|15147.02|15027.02|7
1647719670000|2022-03-19 19:54:30|15147.23|15027.23|15147.65|15027.65|15147.65|15027.65|15147.23|15027.23|5
1647719680000|2022-03-19 19:54:40|15148.03|15028.03|15148.5|15028.5|15148.5|15028.5|15147.9|15027.9|9
1647719690000|2022-03-19 19:54:50|15148.68|15028.68|15148.4|15028.4|15148.68|15028.68|15148.17|15028.17|10
1647719700000|2022-03-19 19:55:00|15148.14|15028.14|15148.03|15028.03|15148.14|15028.14|15147.73|15027.73|9
1647719710000|2022-03-19 19:55:10|15147.72|15027.72|15146.3|15026.3|15147.72|15027.72|15145.69|15025.69|10
1647719720000|2022-03-19 19:55:20|15146.22|15026.22|15148.29|15028.29|15148.29|15028.29|15146.22|15026.22|10
1647719730000|2022-03-19 19:55:30|15148.91|15028.91|15148.56|15028.56|15149.46|15029.46|15148.19|15028.19|10
1647719740000|2022-03-19 19:55:40|15148.81|15028.81|15149.92|15029.92|15149.92|15029.92|15148.81|15028.81|9
1647719750000|2022-03-19 19:55:50|15149.97|15029.97|15152.17|15032.17|15152.4|15032.4|15149.91|15029.91|10
1647719760000|2022-03-19 19:56:00|15151.8|15031.8|15152.03|15032.03|15152.39|15032.39|15151.8|15031.8|8
1647719770000|2022-03-19 19:56:10|15152.82|15032.82|15153.05|15033.05|15153.8|15033.8|15152.82|15032.82|9
1647719780000|2022-03-19 19:56:20|15153.23|15033.23|15155.54|15035.54|15155.6|15035.6|15153.23|15033.23|9
1647719790000|2022-03-19 19:56:30|15155.56|15035.56|15156.24|15036.24|15156.72|15036.72|15155.24|15035.24|10
1647719800000|2022-03-19 19:56:40|15156.41|15036.41|15156.02|15036.02|15156.41|15036.41|15155.89|15035.89|8
1647719810000|2022-03-19 19:56:50|15156.09|15036.09|15155.7|15035.7|15156.09|15036.09|15155.38|15035.38|8
1647719820000|2022-03-19 19:57:00|15155.59|15035.59|15155.51|15035.51|15155.79|15035.79|15155.33|15035.33|9
1647719830000|2022-03-19 19:57:10|15155.44|15035.44|15155.24|15035.24|15155.44|15035.44|15155.24|15035.24|7
1647719840000|2022-03-19 19:57:20|15155.4|15035.4|15154.88|15034.88|15155.4|15035.4|15154.84|15034.84|8
1647719850000|2022-03-19 19:57:30|15154.73|15034.73|15153|15033|15154.73|15034.73|15153|15033|10
1647719860000|2022-03-19 19:57:40|15152.74|15032.74|15152.07|15032.07|15152.74|15032.74|15152.03|15032.03|9
1647719870000|2022-03-19 19:57:50|15152.36|15032.36|15152.29|15032.29|15152.42|15032.42|15152.29|15032.29|7
1647719880000|2022-03-19 19:58:00|15152.38|15032.38|15152.24|15032.24|15152.43|15032.43|15152.2|15032.2|9
1647719890000|2022-03-19 19:58:10|15152.96|15032.96|15152.25|15032.25|15152.96|15032.96|15152.25|15032.25|8
1647719900000|2022-03-19 19:58:20|15152.4|15032.4|15152.45|15032.45|15152.68|15032.68|15152.4|15032.4|7
1647719910000|2022-03-19 19:58:30|15152.48|15032.48|15151.63|15031.63|15152.48|15032.48|15151.63|15031.63|6
1647719920000|2022-03-19 19:58:40|15151.64|15031.64|15151.67|15031.67|15151.75|15031.75|15151.46|15031.46|7
1647719930000|2022-03-19 19:58:50|15151.53|15031.53|15150.15|15030.15|15151.53|15031.53|15150.15|15030.15|10
1647719940000|2022-03-19 19:59:00|15149.96|15029.96|15148.82|15028.82|15149.96|15029.96|15148.79|15028.79|8
1647719950000|2022-03-19 19:59:10|15148.79|15028.79|15148.28|15028.28|15149.27|15029.27|15148.28|15028.28|9
1647719960000|2022-03-19 19:59:20|15147.99|15027.99|15144.93|15024.93|15147.99|15027.99|15144.89|15024.89|10
1647719970000|2022-03-19 19:59:30|15145.14|15025.14|15144.95|15024.95|15145.17|15025.17|15144.44|15024.44|10
1647719980000|2022-03-19 19:59:40|15144.99|15024.99|15144.34|15024.34|15144.99|15024.99|15144.34|15024.34|6
1647719990000|2022-03-19 19:59:50|15144.4|15024.4|15143.69|15023.69|15144.87|15024.87|15143.69|15023.69|10
1647720000000|2022-03-19 20:00:00|15143.82|15023.82|15143.61|15023.61|15143.82|15023.82|15142.97|15022.97|10
1647720010000|2022-03-19 20:00:10|15143.57|15023.57|15142.39|15022.39|15143.98|15023.98|15142.39|15022.39|10
1647720020000|2022-03-19 20:00:20|15142.14|15022.14|15141.6|15021.6|15142.22|15022.22|15141.29|15021.29|9
1647720030000|2022-03-19 20:00:30|15141.5|15021.5|15141.67|15021.67|15141.67|15021.67|15141.1|15021.1|10
1647720040000|2022-03-19 20:00:40|15142.16|15022.16|15144.53|15024.53|15144.53|15024.53|15142.16|15022.16|10
1647720050000|2022-03-19 20:00:50|15144.61|15024.61|15145.66|15025.66|15145.66|15025.66|15144.61|15024.61|9
1647720060000|2022-03-19 20:01:00|15145.84|15025.84|15144.88|15024.88|15145.95|15025.95|15144.88|15024.88|9
1647720070000|2022-03-19 20:01:10|15144.94|15024.94|15141.79|15021.79|15144.94|15024.94|15141.77|15021.77|10
1647720080000|2022-03-19 20:01:20|15141.68|15021.68|15140.62|15020.62|15141.68|15021.68|15140.41|15020.41|9
1647720090000|2022-03-19 20:01:30|15140.65|15020.65|15140.63|15020.63|15140.65|15020.65|15140.21|15020.21|10
1647720100000|2022-03-19 20:01:40|15140.69|15020.69|15140.61|15020.61|15140.72|15020.72|15140.47|15020.47|9
1647720110000|2022-03-19 20:01:50|15140.55|15020.55|15136.98|15016.98|15140.55|15020.55|15136.98|15016.98|10
1647720120000|2022-03-19 20:02:00|15136.1|15016.1|15134.6|15014.6|15136.1|15016.1|15134.36|15014.36|10
1647720130000|2022-03-19 20:02:10|15133.11|15013.11|15131.71|15011.71|15133.11|15013.11|15131.51|15011.51|9
1647720140000|2022-03-19 20:02:20|15131.7|15011.7|15127.85|15007.85|15131.7|15011.7|15127.85|15007.85|9
1647720150000|2022-03-19 20:02:30|15127.81|15007.81|15123.12|15003.12|15127.81|15007.81|15123.12|15003.12|9
1647720160000|2022-03-19 20:02:40|15121.96|15001.96|15118.79|14998.79|15121.96|15001.96|15118.79|14998.79|10
1647720170000|2022-03-19 20:02:50|15118.32|14998.32|15118.78|14998.78|15118.78|14998.78|15117.79|14997.79|10
1647720180000|2022-03-19 20:03:00|15117.73|14997.73|15118.27|14998.27|15118.27|14998.27|15117.72|14997.72|10
1647720190000|2022-03-19 20:03:10|15118.43|14998.43|15117.8|14997.8|15118.43|14998.43|15117.8|14997.8|5
1647720200000|2022-03-19 20:03:20|15117.07|14997.07|15114.06|14994.06|15117.07|14997.07|15114.06|14994.06|10
1647720210000|2022-03-19 20:03:30|15113.33|14993.33|15112.83|14992.83|15113.33|14993.33|15112.37|14992.37|10
1647720220000|2022-03-19 20:03:40|15112.76|14992.76|15110.28|14990.28|15112.76|14992.76|15110.28|14990.28|10
1647720230000|2022-03-19 20:03:50|15110.33|14990.33|15107.61|14987.61|15110.33|14990.33|15107.61|14987.61|7
1647720240000|2022-03-19 20:04:00|15107.9|14987.9|15106.32|14986.32|15108.15|14988.15|15106.32|14986.32|10
1647720250000|2022-03-19 20:04:10|15105.81|14985.81|15103.94|14983.94|15105.81|14985.81|15103.94|14983.94|8
1647720260000|2022-03-19 20:04:20|15103.91|14983.91|15102.17|14982.17|15104.15|14984.15|15102.08|14982.08|9
1647720270000|2022-03-19 20:04:30|15100.89|14980.89|15097.4|14977.4|15100.89|14980.89|15097.4|14977.4|10
1647720280000|2022-03-19 20:04:40|15096.77|14976.77|15090.67|14970.67|15096.77|14976.77|15090.14|14970.14|10
1647720290000|2022-03-19 20:04:50|15090.96|14970.96|15087.63|14967.63|15090.98|14970.98|15087.5|14967.5|10
1647720300000|2022-03-19 20:05:00|15086.99|14966.99|15088.73|14968.73|15088.73|14968.73|15086.89|14966.89|10
1647720310000|2022-03-19 20:05:10|15088.81|14968.81|15087.88|14967.88|15089.53|14969.53|15087.69|14967.69|10
1647720320000|2022-03-19 20:05:20|15087.84|14967.84|15088.16|14968.16|15088.27|14968.27|15087.84|14967.84|10
1647720330000|2022-03-19 20:05:30|15087.09|14967.09|15086.42|14966.42|15087.09|14967.09|15086.28|14966.28|10
1647720340000|2022-03-19 20:05:40|15086.6|14966.6|15085.81|14965.81|15086.6|14966.6|15085.73|14965.73|9
1647720350000|2022-03-19 20:05:50|15085.65|14965.65|15084.78|14964.78|15085.66|14965.66|15084.66|14964.66|9
1647720360000|2022-03-19 20:06:00|15084.14|14964.14|15082.84|14962.84|15084.14|14964.14|15082.59|14962.59|10
1647720370000|2022-03-19 20:06:10|15082.58|14962.58|15080.89|14960.89|15082.64|14962.64|15080.89|14960.89|9
1647720380000|2022-03-19 20:06:20|15081.05|14961.05|15078.44|14958.44|15081.05|14961.05|15078.43|14958.43|9
1647720390000|2022-03-19 20:06:30|15078.68|14958.68|15078.45|14958.45|15078.68|14958.68|15077.99|14957.99|8
1647720400000|2022-03-19 20:06:40|15078.19|14958.19|15078.38|14958.38|15078.38|14958.38|15077.7|14957.7|8
1647720410000|2022-03-19 20:06:50|15078.2|14958.2|15078.75|14958.75|15078.84|14958.84|15078.04|14958.04|10
1647720420000|2022-03-19 20:07:00|15078.76|14958.76|15079.5|14959.5|15079.5|14959.5|15078.75|14958.75|10
1647720430000|2022-03-19 20:07:10|15080.15|14960.15|15079.92|14959.92|15080.24|14960.24|15079.92|14959.92|8
1647720440000|2022-03-19 20:07:20|15079.83|14959.83|15080.05|14960.05|15080.29|14960.29|15079.73|14959.73|9
1647720450000|2022-03-19 20:07:30|15079.82|14959.82|15079.61|14959.61|15080.55|14960.55|15079.36|14959.36|9
1647720460000|2022-03-19 20:07:40|15079.82|14959.82|15079.77|14959.77|15080.07|14960.07|15079.01|14959.01|10
1647720470000|2022-03-19 20:07:50|15080.4|14960.4|15083.77|14963.77|15083.77|14963.77|15080.38|14960.38|9
1647720480000|2022-03-19 20:08:00|15083.88|14963.88|15083.71|14963.71|15084.03|14964.03|15083.52|14963.52|10
1647720490000|2022-03-19 20:08:10|15084.51|14964.51|15083.85|14963.85|15085.24|14965.24|15083.85|14963.85|10
1647720500000|2022-03-19 20:08:20|15084.13|14964.13|15085.65|14965.65|15085.65|14965.65|15084.1|14964.1|10
1647720510000|2022-03-19 20:08:30|15085.7|14965.7|15087.46|14967.46|15087.46|14967.46|15085.7|14965.7|9
1647720520000|2022-03-19 20:08:40|15087.47|14967.47|15088.76|14968.76|15088.76|14968.76|15087.47|14967.47|10
1647720530000|2022-03-19 20:08:50|15088.72|14968.72|15088.85|14968.85|15088.99|14968.99|15088.57|14968.57|9
1647720540000|2022-03-19 20:09:00|15089.02|14969.02|15090.05|14970.05|15090.05|14970.05|15087.97|14967.97|8
1647720550000|2022-03-19 20:09:10|15090.61|14970.61|15093.22|14973.22|15093.22|14973.22|15090.61|14970.61|10
1647720560000|2022-03-19 20:09:20|15093.21|14973.21|15093.43|14973.43|15093.6|14973.6|15093.21|14973.21|9
1647720570000|2022-03-19 20:09:30|15093.47|14973.47|15092.96|14972.96|15093.47|14973.47|15092.96|14972.96|9
1647720580000|2022-03-19 20:09:40|15093.08|14973.08|15093.03|14973.03|15093.22|14973.22|15092.91|14972.91|7
1647720590000|2022-03-19 20:09:50|15093.01|14973.01|15091.14|14971.14|15093.01|14973.01|15091.14|14971.14|8
1647720600000|2022-03-19 20:10:00|15090.93|14970.93|15090.41|14970.41|15091.22|14971.22|15090.41|14970.41|8
1647720610000|2022-03-19 20:10:10|15090.47|14970.47|15090.57|14970.57|15091.16|14971.16|15090.29|14970.29|9
1647720620000|2022-03-19 20:10:20|15090.22|14970.22|15087.64|14967.64|15090.24|14970.24|15087.48|14967.48|10
1647720630000|2022-03-19 20:10:30|15087.6|14967.6|15085.98|14965.98|15087.6|14967.6|15085.98|14965.98|7
1647720640000|2022-03-19 20:10:40|15085.99|14965.99|15086.14|14966.14|15086.7|14966.7|15085.91|14965.91|10
1647720650000|2022-03-19 20:10:50|15086.23|14966.23|15086.49|14966.49|15086.91|14966.91|15086.23|14966.23|8
1647720660000|2022-03-19 20:11:00|15086.52|14966.52|15086.9|14966.9|15086.93|14966.93|15086.37|14966.37|7
1647720670000|2022-03-19 20:11:10|15086.85|14966.85|15087.55|14967.55|15087.59|14967.59|15086.83|14966.83|9
1647720680000|2022-03-19 20:11:20|15087.47|14967.47|15088.34|14968.34|15088.34|14968.34|15086.66|14966.66|8
1647720690000|2022-03-19 20:11:30|15088.33|14968.33|15088.53|14968.53|15089.06|14969.06|15088.33|14968.33|9
1647720700000|2022-03-19 20:11:40|15088.65|14968.65|15088.78|14968.78|15089.22|14969.22|15088.51|14968.51|8
1647720710000|2022-03-19 20:11:50|15089.3|14969.3|15090.6|14970.6|15090.77|14970.77|15089.3|14969.3|10
1647720720000|2022-03-19 20:12:00|15090.71|14970.71|15091.27|14971.27|15091.27|14971.27|15090.58|14970.58|7
1647720730000|2022-03-19 20:12:10|15091.29|14971.29|15092.99|14972.99|15092.99|14972.99|15091.29|14971.29|10
1647720740000|2022-03-19 20:12:20|15093.3|14973.3|15094.94|14974.94|15094.94|14974.94|15093.3|14973.3|10
1647720750000|2022-03-19 20:12:30|15095.06|14975.06|15096.86|14976.86|15096.86|14976.86|15095.06|14975.06|10
1647720760000|2022-03-19 20:12:40|15096.81|14976.81|15097.45|14977.45|15097.86|14977.86|15096.81|14976.81|8
1647720770000|2022-03-19 20:12:50|15097.36|14977.36|15096.78|14976.78|15097.44|14977.44|15096.58|14976.58|8
1647720780000|2022-03-19 20:13:00|15096.74|14976.74|15097.97|14977.97|15097.97|14977.97|15096.41|14976.41|9
1647720790000|2022-03-19 20:13:10|15097.95|14977.95|15098.88|14978.88|15098.88|14978.88|15097.94|14977.94|6
1647720800000|2022-03-19 20:13:20|15098.91|14978.91|15100.08|14980.08|15100.16|14980.16|15098.91|14978.91|7
1647720810000|2022-03-19 20:13:30|15100.19|14980.19|15100.26|14980.26|15100.67|14980.67|15100.19|14980.19|10
1647720820000|2022-03-19 20:13:40|15100.28|14980.28|15099.22|14979.22|15100.55|14980.55|15099.22|14979.22|10
1647720830000|2022-03-19 20:13:50|15099.09|14979.09|15098.5|14978.5|15099.46|14979.46|15098.44|14978.44|9
1647720840000|2022-03-19 20:14:00|15098.45|14978.45|15100.06|14980.06|15100.26|14980.26|15098.45|14978.45|9
1647720850000|2022-03-19 20:14:10|15100.07|14980.07|15100.18|14980.18|15100.18|14980.18|15099.94|14979.94|9
1647720860000|2022-03-19 20:14:20|15100.31|14980.31|15100.09|14980.09|15101.79|14981.79|15100.09|14980.09|9
1647720870000|2022-03-19 20:14:30|15099.94|14979.94|15100.78|14980.78|15100.78|14980.78|15099.76|14979.76|10
1647720880000|2022-03-19 20:14:40|15100.84|14980.84|15101.29|14981.29|15101.29|14981.29|15100.81|14980.81|7
1647720890000|2022-03-19 20:14:50|15101.04|14981.04|15102.02|14982.02|15102.02|14982.02|15101.04|14981.04|8
1647720900000|2022-03-19 20:15:00|15102.3|14982.3|15103.69|14983.69|15103.69|14983.69|15101.67|14981.67|8
1647720910000|2022-03-19 20:15:10|15104.84|14984.84|15107.1|14987.1|15107.1|14987.1|15104.84|14984.84|8
1647720920000|2022-03-19 20:15:20|15107.34|14987.34|15106.5|14986.5|15107.79|14987.79|15106.34|14986.34|10
1647720930000|2022-03-19 20:15:30|15106.3|14986.3|15105.57|14985.57|15106.3|14986.3|15105.55|14985.55|9
1647720940000|2022-03-19 20:15:40|15105.45|14985.45|15105.38|14985.38|15105.54|14985.54|15105.04|14985.04|7
1647720950000|2022-03-19 20:15:50|15104.76|14984.76|15103.81|14983.81|15104.76|14984.76|15103.65|14983.65|8
1647720960000|2022-03-19 20:16:00|15103.8|14983.8|15101.58|14981.58|15103.8|14983.8|15101.58|14981.58|10
1647720970000|2022-03-19 20:16:10|15101.33|14981.33|15102.08|14982.08|15102.15|14982.15|15101.23|14981.23|10
1647720980000|2022-03-19 20:16:20|15102.22|14982.22|15103.3|14983.3|15103.3|14983.3|15102.01|14982.01|10
1647720990000|2022-03-19 20:16:30|15103.32|14983.32|15103.19|14983.19|15103.58|14983.58|15103.19|14983.19|7
1647721000000|2022-03-19 20:16:40|15103.08|14983.08|15103.03|14983.03|15103.11|14983.11|15103.03|14983.03|8
1647721010000|2022-03-19 20:16:50|15103.25|14983.25|15103.15|14983.15|15105.1|14985.1|15103.15|14983.15|10
1647721020000|2022-03-19 20:17:00|15103.21|14983.21|15102.7|14982.7|15103.23|14983.23|15102.68|14982.68|10
1647721030000|2022-03-19 20:17:10|15102.87|14982.87|15102.61|14982.61|15102.87|14982.87|15102.61|14982.61|8
1647721040000|2022-03-19 20:17:20|15102.81|14982.81|15103.17|14983.17|15103.17|14983.17|15102.56|14982.56|9
1647721050000|2022-03-19 20:17:30|15103.4|14983.4|15103.75|14983.75|15103.75|14983.75|15103.4|14983.4|9
1647721060000|2022-03-19 20:17:40|15103.82|14983.82|15104.2|14984.2|15104.29|14984.29|15103.65|14983.65|9
1647721070000|2022-03-19 20:17:50|15104.33|14984.33|15105.27|14985.27|15105.38|14985.38|15103.76|14983.76|10
1647721080000|2022-03-19 20:18:00|15105.51|14985.51|15105.96|14985.96|15105.96|14985.96|15105.51|14985.51|8
1647721090000|2022-03-19 20:18:10|15106.07|14986.07|15107.21|14987.21|15107.23|14987.23|15106.07|14986.07|9
1647721100000|2022-03-19 20:18:20|15107.45|14987.45|15108.61|14988.61|15108.83|14988.83|15107.45|14987.45|8
1647721110000|2022-03-19 20:18:30|15108.7|14988.7|15109.1|14989.1|15109.1|14989.1|15108.7|14988.7|10
1647721120000|2022-03-19 20:18:40|15108.99|14988.99|15108.53|14988.53|15108.99|14988.99|15108.34|14988.34|10
1647721130000|2022-03-19 20:18:50|15108.58|14988.58|15111.08|14991.08|15111.08|14991.08|15108.58|14988.58|10
1647721140000|2022-03-19 20:19:00|15111.26|14991.26|15112.51|14992.51|15112.51|14992.51|15111.26|14991.26|9
1647721150000|2022-03-19 20:19:10|15112.53|14992.53|15113.24|14993.24|15113.24|14993.24|15112.53|14992.53|10
1647721160000|2022-03-19 20:19:20|15113.22|14993.22|15115.79|14995.79|15115.79|14995.79|15113.21|14993.21|9
1647721170000|2022-03-19 20:19:30|15115.89|14995.89|15118.53|14998.53|15118.95|14998.95|15115.89|14995.89|10
1647721180000|2022-03-19 20:19:40|15118.88|14998.88|15119.66|14999.66|15119.66|14999.66|15118.45|14998.45|10
1647721190000|2022-03-19 20:19:50|15119.74|14999.74|15120.22|15000.22|15120.85|15000.85|15119.74|14999.74|9
1647721200000|2022-03-19 20:20:00|15120.23|15000.23|15122.92|15002.92|15122.92|15002.92|15120.09|15000.09|10
1647721210000|2022-03-19 20:20:10|15123.34|15003.34|15127.43|15007.43|15127.43|15007.43|15123.34|15003.34|10
1647721220000|2022-03-19 20:20:20|15127.32|15007.32|15126.91|15006.91|15127.91|15007.91|15126.91|15006.91|9
1647721230000|2022-03-19 20:20:30|15126.55|15006.55|15126.34|15006.34|15126.56|15006.56|15126.29|15006.29|8
1647721240000|2022-03-19 20:20:40|15126.65|15006.65|15126.4|15006.4|15126.75|15006.75|15126.4|15006.4|5
1647721250000|2022-03-19 20:20:50|15126.05|15006.05|15124.61|15004.61|15126.15|15006.15|15124.61|15004.61|10
1647721260000|2022-03-19 20:21:00|15124.56|15004.56|15125.58|15005.58|15125.91|15005.91|15124.37|15004.37|8
1647721270000|2022-03-19 20:21:10|15125.59|15005.59|15126.21|15006.21|15126.21|15006.21|15125.44|15005.44|9
1647721280000|2022-03-19 20:21:20|15126.09|15006.09|15127.3|15007.3|15127.3|15007.3|15126.09|15006.09|7
1647721290000|2022-03-19 20:21:30|15127.21|15007.21|15128.19|15008.19|15128.28|15008.28|15126.99|15006.99|8
1647721300000|2022-03-19 20:21:40|15128.14|15008.14|15126.9|15006.9|15128.25|15008.25|15126.9|15006.9|8
1647721310000|2022-03-19 20:21:50|15126.86|15006.86|15126.96|15006.96|15127.4|15007.4|15126.74|15006.74|10
1647721320000|2022-03-19 20:22:00|15127.55|15007.55|15128.1|15008.1|15128.1|15008.1|15127.55|15007.55|9
1647721330000|2022-03-19 20:22:10|15128.2|15008.2|15128.52|15008.52|15128.67|15008.67|15127.95|15007.95|10
1647721340000|2022-03-19 20:22:20|15128.85|15008.85|15128.99|15008.99|15129.1|15009.1|15128.85|15008.85|7
1647721350000|2022-03-19 20:22:30|15128.88|15008.88|15128.94|15008.94|15128.98|15008.98|15128.83|15008.83|5
1647721360000|2022-03-19 20:22:40|15129.06|15009.06|15128.86|15008.86|15129.06|15009.06|15128.6|15008.6|7
1647721370000|2022-03-19 20:22:50|15129.2|15009.2|15131.15|15011.15|15131.15|15011.15|15129.2|15009.2|8
1647721380000|2022-03-19 20:23:00|15130.97|15010.97|15131.18|15011.18|15131.32|15011.32|15130.97|15010.97|7
1647721390000|2022-03-19 20:23:10|15131.16|15011.16|15129.74|15009.74|15131.21|15011.21|15129.74|15009.74|9
1647721400000|2022-03-19 20:23:20|15129.55|15009.55|15129.57|15009.57|15129.57|15009.57|15129.36|15009.36|8
1647721410000|2022-03-19 20:23:30|15129.68|15009.68|15129.77|15009.77|15129.89|15009.89|15129.66|15009.66|7
1647721420000|2022-03-19 20:23:40|15129.91|15009.91|15130.15|15010.15|15130.24|15010.24|15129.84|15009.84|10
1647721430000|2022-03-19 20:23:50|15130.31|15010.31|15130.48|15010.48|15130.49|15010.49|15130.2|15010.2|7
1647721440000|2022-03-19 20:24:00|15130.51|15010.51|15130.3|15010.3|15130.51|15010.51|15130.14|15010.14|6
1647721450000|2022-03-19 20:24:10|15130.25|15010.25|15130.67|15010.67|15130.67|15010.67|15130.22|15010.22|9
1647721460000|2022-03-19 20:24:20|15130.68|15010.68|15131.22|15011.22|15131.3|15011.3|15130.47|15010.47|9
1647721470000|2022-03-19 20:24:30|15132.12|15012.12|15133.4|15013.4|15133.4|15013.4|15131.98|15011.98|8
1647721480000|2022-03-19 20:24:40|15133.36|15013.36|15133.02|15013.02|15133.48|15013.48|15133.02|15013.02|8
1647721490000|2022-03-19 20:24:50|15132.93|15012.93|15131.8|15011.8|15132.93|15012.93|15131.73|15011.73|9
1647721500000|2022-03-19 20:25:00|15131.82|15011.82|15131.92|15011.92|15132.01|15012.01|15131.75|15011.75|9
1647721510000|2022-03-19 20:25:10|15132.54|15012.54|15132.35|15012.35|15132.54|15012.54|15131.9|15011.9|10
1647721520000|2022-03-19 20:25:20|15132.46|15012.46|15132.33|15012.33|15132.47|15012.47|15132.33|15012.33|5
1647721530000|2022-03-19 20:25:30|15132.23|15012.23|15133.82|15013.82|15133.82|15013.82|15132.23|15012.23|9
1647721540000|2022-03-19 20:25:40|15133.76|15013.76|15134.21|15014.21|15134.73|15014.73|15133.73|15013.73|9
1647721550000|2022-03-19 20:25:50|15134.11|15014.11|15135.7|15015.7|15135.7|15015.7|15133.75|15013.75|10
1647721560000|2022-03-19 20:26:00|15135.66|15015.66|15136.11|15016.11|15136.12|15016.12|15135.66|15015.66|9
1647721570000|2022-03-19 20:26:10|15136.23|15016.23|15136.8|15016.8|15136.8|15016.8|15136.19|15016.19|9
1647721580000|2022-03-19 20:26:20|15136.77|15016.77|15137.27|15017.27|15137.27|15017.27|15136.77|15016.77|8
1647721590000|2022-03-19 20:26:30|15137.42|15017.42|15138.06|15018.06|15138.35|15018.35|15137.42|15017.42|10
1647721600000|2022-03-19 20:26:40|15138.11|15018.11|15139.13|15019.13|15139.13|15019.13|15138.07|15018.07|7
1647721610000|2022-03-19 20:26:50|15139.03|15019.03|15139.89|15019.89|15139.97|15019.97|15139.03|15019.03|9
1647721620000|2022-03-19 20:27:00|15139.86|15019.86|15140.15|15020.15|15140.29|15020.29|15139.79|15019.79|10
1647721630000|2022-03-19 20:27:10|15140.08|15020.08|15139.13|15019.13|15140.11|15020.11|15139.13|15019.13|10
1647721640000|2022-03-19 20:27:20|15139.12|15019.12|15138.94|15018.94|15139.12|15019.12|15138.77|15018.77|9
1647721650000|2022-03-19 20:27:30|15138.89|15018.89|15138.92|15018.92|15139.24|15019.24|15138.89|15018.89|10
1647721660000|2022-03-19 20:27:40|15139|15019|15138.96|15018.96|15139.29|15019.29|15138.94|15018.94|9
1647721670000|2022-03-19 20:27:50|15139.01|15019.01|15138.17|15018.17|15139.07|15019.07|15138.17|15018.17|9
1647721680000|2022-03-19 20:28:00|15137.94|15017.94|15138.9|15018.9|15139.08|15019.08|15137.94|15017.94|8
1647721690000|2022-03-19 20:28:10|15138.94|15018.94|15138.35|15018.35|15139.16|15019.16|15138.35|15018.35|9
1647721700000|2022-03-19 20:28:20|15138.41|15018.41|15137.37|15017.37|15138.41|15018.41|15137.25|15017.25|9
1647721710000|2022-03-19 20:28:30|15137.25|15017.25|15137.43|15017.43|15137.43|15017.43|15136.83|15016.83|9
1647721720000|2022-03-19 20:28:40|15137.44|15017.44|15137.29|15017.29|15137.73|15017.73|15137.29|15017.29|10
1647721730000|2022-03-19 20:28:50|15137.34|15017.34|15137.66|15017.66|15137.78|15017.78|15137.31|15017.31|7
1647721740000|2022-03-19 20:29:00|15137.76|15017.76|15137.69|15017.69|15137.96|15017.96|15137.5|15017.5|10
1647721750000|2022-03-19 20:29:10|15137.75|15017.75|15136.56|15016.56|15137.75|15017.75|15136.56|15016.56|9
1647721760000|2022-03-19 20:29:20|15136.69|15016.69|15135.59|15015.59|15136.69|15016.69|15135.48|15015.48|8
1647721770000|2022-03-19 20:29:30|15135.57|15015.57|15135.5|15015.5|15135.57|15015.57|15135.29|15015.29|9
1647721780000|2022-03-19 20:29:40|15135.34|15015.34|15135.43|15015.43|15135.46|15015.46|15135.32|15015.32|8
1647721790000|2022-03-19 20:29:50|15135.53|15015.53|15133.61|15013.61|15135.53|15015.53|15133.61|15013.61|7
1647721800000|2022-03-19 20:30:00|15133.51|15013.51|15132.32|15012.32|15133.51|15013.51|15132.32|15012.32|8
1647721810000|2022-03-19 20:30:10|15132.11|15012.11|15129.13|15009.13|15132.11|15012.11|15129.13|15009.13|8
1647721820000|2022-03-19 20:30:20|15128.76|15008.76|15126.9|15006.9|15128.76|15008.76|15126.9|15006.9|9
1647721830000|2022-03-19 20:30:30|15126.84|15006.84|15127.18|15007.18|15127.44|15007.44|15126.72|15006.72|9
1647721840000|2022-03-19 20:30:40|15127.32|15007.32|15128.73|15008.73|15128.73|15008.73|15127.32|15007.32|8
1647721850000|2022-03-19 20:30:50|15128.72|15008.72|15130.15|15010.15|15130.26|15010.26|15128.72|15008.72|8
1647721860000|2022-03-19 20:31:00|15129.28|15009.28|15133.19|15013.19|15133.19|15013.19|15129.28|15009.28|9
1647721870000|2022-03-19 20:31:10|15133.57|15013.57|15134.03|15014.03|15134.15|15014.15|15133.47|15013.47|9
1647721880000|2022-03-19 20:31:20|15134.24|15014.24|15135.38|15015.38|15135.65|15015.65|15134.24|15014.24|10
1647721890000|2022-03-19 20:31:30|15135.41|15015.41|15136.3|15016.3|15136.4|15016.4|15135.41|15015.41|10
1647721900000|2022-03-19 20:31:40|15136.23|15016.23|15136|15016|15136.23|15016.23|15136|15016|5
1647721910000|2022-03-19 20:31:50|15135.95|15015.95|15136.52|15016.52|15136.53|15016.53|15135.95|15015.95|7
1647721920000|2022-03-19 20:32:00|15136.74|15016.74|15136.39|15016.39|15136.8|15016.8|15136.29|15016.29|8
1647721930000|2022-03-19 20:32:10|15136.35|15016.35|15136.07|15016.07|15136.41|15016.41|15136.07|15016.07|7
1647721940000|2022-03-19 20:32:20|15136.08|15016.08|15135.85|15015.85|15136.09|15016.09|15135.81|15015.81|7
1647721950000|2022-03-19 20:32:30|15135.79|15015.79|15135.52|15015.52|15135.85|15015.85|15135.4|15015.4|8
1647721960000|2022-03-19 20:32:40|15135.53|15015.53|15135.41|15015.41|15135.73|15015.73|15135.38|15015.38|8
1647721970000|2022-03-19 20:32:50|15135.38|15015.38|15136.61|15016.61|15136.61|15016.61|15135.34|15015.34|9
1647721980000|2022-03-19 20:33:00|15136.62|15016.62|15137.18|15017.18|15137.36|15017.36|15136.62|15016.62|8
1647721990000|2022-03-19 20:33:10|15137.22|15017.22|15138.02|15018.02|15138.31|15018.31|15137.22|15017.22|8
1647722000000|2022-03-19 20:33:20|15137.77|15017.77|15137.19|15017.19|15137.97|15017.97|15137.19|15017.19|10
1647722010000|2022-03-19 20:33:30|15138.52|15018.52|15139.42|15019.42|15139.49|15019.49|15138.52|15018.52|8
1647722020000|2022-03-19 20:33:40|15139.69|15019.69|15139.92|15019.92|15139.97|15019.97|15139.63|15019.63|9
1647722030000|2022-03-19 20:33:50|15140.07|15020.07|15140.19|15020.19|15140.23|15020.23|15139.97|15019.97|10
1647722040000|2022-03-19 20:34:00|15140.26|15020.26|15140.44|15020.44|15140.46|15020.46|15140.18|15020.18|7
1647722050000|2022-03-19 20:34:10|15140.42|15020.42|15140.81|15020.81|15140.81|15020.81|15140.42|15020.42|8
1647722060000|2022-03-19 20:34:20|15140.75|15020.75|15143.02|15023.02|15143.02|15023.02|15139.25|15019.25|9
1647722070000|2022-03-19 20:34:30|15143.52|15023.52|15146.45|15026.45|15146.81|15026.81|15143.52|15023.52|10
1647722080000|2022-03-19 20:34:40|15146.8|15026.8|15147.63|15027.63|15147.63|15027.63|15146.8|15026.8|8
1647722090000|2022-03-19 20:34:50|15147.66|15027.66|15149.6|15029.6|15149.77|15029.77|15147.35|15027.35|9
1647722100000|2022-03-19 20:35:00|15149.64|15029.64|15151.96|15031.96|15151.96|15031.96|15148.79|15028.79|10
1647722110000|2022-03-19 20:35:10|15152.18|15032.18|15154.25|15034.25|15154.25|15034.25|15152.18|15032.18|7
1647722120000|2022-03-19 20:35:20|15154.42|15034.42|15154.06|15034.06|15154.42|15034.42|15153.81|15033.81|7
1647722130000|2022-03-19 20:35:30|15154.27|15034.27|15155.8|15035.8|15155.99|15035.99|15154.13|15034.13|8
1647722140000|2022-03-19 20:35:40|15156.12|15036.12|15153.54|15033.54|15156.12|15036.12|15153.53|15033.53|10
1647722150000|2022-03-19 20:35:50|15153.68|15033.68|15152.08|15032.08|15153.68|15033.68|15151.91|15031.91|10
1647722160000|2022-03-19 20:36:00|15152.1|15032.1|15152.08|15032.08|15152.1|15032.1|15151.85|15031.85|9
1647722170000|2022-03-19 20:36:10|15152.05|15032.05|15153.12|15033.12|15153.12|15033.12|15151.93|15031.93|9
1647722180000|2022-03-19 20:36:20|15153|15033|15155.9|15035.9|15155.9|15035.9|15153|15033|10
1647722190000|2022-03-19 20:36:30|15156.05|15036.05|15158.88|15038.88|15159.01|15039.01|15156.05|15036.05|9
1647722200000|2022-03-19 20:36:40|15159.11|15039.11|15162.09|15042.09|15162.18|15042.18|15159.11|15039.11|9
1647722210000|2022-03-19 20:36:50|15162.12|15042.12|15160.8|15040.8|15162.12|15042.12|15160.8|15040.8|9
1647722220000|2022-03-19 20:37:00|15160.61|15040.61|15160.7|15040.7|15160.87|15040.87|15160.58|15040.58|8
1647722230000|2022-03-19 20:37:10|15160.81|15040.81|15160.63|15040.63|15160.83|15040.83|15160.57|15040.57|9
1647722240000|2022-03-19 20:37:20|15161.2|15041.2|15161.3|15041.3|15161.5|15041.5|15161.2|15041.2|9
1647722250000|2022-03-19 20:37:30|15161.16|15041.16|15161.58|15041.58|15161.58|15041.58|15160.38|15040.38|9
1647722260000|2022-03-19 20:37:40|15161.55|15041.55|15163.32|15043.32|15163.32|15043.32|15161.05|15041.05|10
1647722270000|2022-03-19 20:37:50|15163.98|15043.98|15166.07|15046.07|15166.44|15046.44|15163.98|15043.98|10
1647722280000|2022-03-19 20:38:00|15166.24|15046.24|15168.54|15048.54|15168.54|15048.54|15166.24|15046.24|9
1647722290000|2022-03-19 20:38:10|15168.77|15048.77|15172.27|15052.27|15172.27|15052.27|15168.77|15048.77|6
1647722300000|2022-03-19 20:38:20|15172.67|15052.67|15178.03|15058.03|15178.03|15058.03|15172.67|15052.67|10
1647722310000|2022-03-19 20:38:30|15178.08|15058.08|15186.44|15066.44|15186.44|15066.44|15178.08|15058.08|9
1647722320000|2022-03-19 20:38:40|15186.9|15066.9|15188.92|15068.92|15189.31|15069.31|15186.9|15066.9|9
1647722330000|2022-03-19 20:38:50|15188.77|15068.77|15191.31|15071.31|15191.31|15071.31|15188.67|15068.67|8
1647722340000|2022-03-19 20:39:00|15191.44|15071.44|15196.17|15076.17|15196.17|15076.17|15191.06|15071.06|10
1647722350000|2022-03-19 20:39:10|15196.91|15076.91|15192.3|15072.3|15197.3|15077.3|15192.3|15072.3|10
1647722360000|2022-03-19 20:39:20|15192.11|15072.11|15183.81|15063.81|15192.11|15072.11|15183.81|15063.81|10
1647722370000|2022-03-19 20:39:30|15183.66|15063.66|15184.68|15064.68|15184.68|15064.68|15182.84|15062.84|10
1647722380000|2022-03-19 20:39:40|15184.22|15064.22|15187.16|15067.16|15187.16|15067.16|15184.06|15064.06|10
1647722390000|2022-03-19 20:39:50|15186.94|15066.94|15189.08|15069.08|15189.08|15069.08|15186.94|15066.94|10
1647722400000|2022-03-19 20:40:00|15188.84|15068.84|15188.61|15068.61|15188.84|15068.84|15188.61|15068.61|10
1647722410000|2022-03-19 20:40:10|15188.64|15068.64|15189.17|15069.17|15191.35|15071.35|15188.64|15068.64|10
1647722420000|2022-03-19 20:40:20|15189.04|15069.04|15185.19|15065.19|15189.05|15069.05|15185.19|15065.19|9
1647722430000|2022-03-19 20:40:30|15184.98|15064.98|15184.42|15064.42|15185.16|15065.16|15184.42|15064.42|10
1647722440000|2022-03-19 20:40:40|15184.48|15064.48|15186.19|15066.19|15186.19|15066.19|15184.48|15064.48|10
1647722450000|2022-03-19 20:40:50|15187.07|15067.07|15183.44|15063.44|15189.07|15069.07|15183.44|15063.44|10
1647722460000|2022-03-19 20:41:00|15182.96|15062.96|15207.05|15087.05|15207.05|15087.05|15182.96|15062.96|10
1647722470000|2022-03-19 20:41:10|15214.71|15094.71|15214.39|15094.39|15215.74|15095.74|15213.16|15093.16|10
1647722480000|2022-03-19 20:41:20|15214.28|15094.28|15213.43|15093.43|15214.28|15094.28|15211.9|15091.9|10
1647722490000|2022-03-19 20:41:30|15213.85|15093.85|15214.95|15094.95|15215.44|15095.44|15213.85|15093.85|9
1647722500000|2022-03-19 20:41:40|15214.91|15094.91|15217.1|15097.1|15217.1|15097.1|15213.63|15093.63|9
1647722510000|2022-03-19 20:41:50|15219.04|15099.04|15219.85|15099.85|15220.13|15100.13|15219.04|15099.04|10
1647722520000|2022-03-19 20:42:00|15219.7|15099.7|15216.56|15096.56|15219.7|15099.7|15216.56|15096.56|10
1647722530000|2022-03-19 20:42:10|15216.47|15096.47|15217.11|15097.11|15217.36|15097.36|15216.34|15096.34|6
1647722540000|2022-03-19 20:42:20|15216.98|15096.98|15210.12|15090.12|15216.98|15096.98|15209.66|15089.66|10
1647722550000|2022-03-19 20:42:30|15210.74|15090.74|15209.95|15089.95|15210.74|15090.74|15209.59|15089.59|10
1647722560000|2022-03-19 20:42:40|15209.89|15089.89|15212.17|15092.17|15212.17|15092.17|15209.89|15089.89|10
1647722570000|2022-03-19 20:42:50|15212.18|15092.18|15211.37|15091.37|15212.18|15092.18|15211.37|15091.37|6
1647722580000|2022-03-19 20:43:00|15210.18|15090.18|15209.92|15089.92|15210.26|15090.26|15209.92|15089.92|8
1647722590000|2022-03-19 20:43:10|15210.08|15090.08|15210.71|15090.71|15211.02|15091.02|15209.76|15089.76|10
1647722600000|2022-03-19 20:43:20|15211.18|15091.18|15212.54|15092.54|15212.54|15092.54|15210.47|15090.47|10
1647722610000|2022-03-19 20:43:30|15212.38|15092.38|15211.66|15091.66|15212.38|15092.38|15211.37|15091.37|9
1647722620000|2022-03-19 20:43:40|15211.7|15091.7|15210.91|15090.91|15213.44|15093.44|15210.91|15090.91|9
1647722630000|2022-03-19 20:43:50|15210.17|15090.17|15207.45|15087.45|15210.27|15090.27|15207.45|15087.45|10
1647722640000|2022-03-19 20:44:00|15207.44|15087.44|15206.99|15086.99|15207.44|15087.44|15206.19|15086.19|10
1647722650000|2022-03-19 20:44:10|15206.92|15086.92|15207.75|15087.75|15207.9|15087.9|15206.75|15086.75|10
1647722660000|2022-03-19 20:44:20|15207.98|15087.98|15205.62|15085.62|15208.23|15088.23|15205.2|15085.2|10
1647722670000|2022-03-19 20:44:30|15205.58|15085.58|15206.31|15086.31|15206.66|15086.66|15205.58|15085.58|10
1647722680000|2022-03-19 20:44:40|15206.11|15086.11|15205.01|15085.01|15206.11|15086.11|15204.64|15084.64|10
1647722690000|2022-03-19 20:44:50|15205.08|15085.08|15207.31|15087.31|15207.31|15087.31|15205.08|15085.08|10
1647722700000|2022-03-19 20:45:00|15207.33|15087.33|15207.26|15087.26|15207.41|15087.41|15206.71|15086.71|10
1647722710000|2022-03-19 20:45:10|15206.85|15086.85|15198.93|15078.93|15206.85|15086.85|15198.93|15078.93|10
1647722720000|2022-03-19 20:45:20|15196.73|15076.73|15192.27|15072.27|15196.73|15076.73|15192.27|15072.27|10
1647722730000|2022-03-19 20:45:30|15192.4|15072.4|15191.51|15071.51|15192.62|15072.62|15191.15|15071.15|10
1647722740000|2022-03-19 20:45:40|15191.76|15071.76|15193.15|15073.15|15193.65|15073.65|15191.76|15071.76|9
1647722750000|2022-03-19 20:45:50|15193.46|15073.46|15194.27|15074.27|15194.27|15074.27|15193.44|15073.44|10
1647722760000|2022-03-19 20:46:00|15194.48|15074.48|15195.38|15075.38|15195.38|15075.38|15194.37|15074.37|10
1647722770000|2022-03-19 20:46:10|15195.85|15075.85|15197.44|15077.44|15198.9|15078.9|15195.85|15075.85|10
1647722780000|2022-03-19 20:46:20|15197.43|15077.43|15198.12|15078.12|15198.5|15078.5|15197.32|15077.32|9
1647722790000|2022-03-19 20:46:30|15197.91|15077.91|15195.96|15075.96|15197.96|15077.96|15195.96|15075.96|10
1647722800000|2022-03-19 20:46:40|15195.59|15075.59|15196.63|15076.63|15196.63|15076.63|15195.59|15075.59|10
1647722810000|2022-03-19 20:46:50|15196.85|15076.85|15198.08|15078.08|15198.14|15078.14|15196.61|15076.61|8
1647722820000|2022-03-19 20:47:00|15197.64|15077.64|15200.28|15080.28|15200.28|15080.28|15197.64|15077.64|9
1647722830000|2022-03-19 20:47:10|15200.42|15080.42|15198.97|15078.97|15200.81|15080.81|15198.97|15078.97|10
1647722840000|2022-03-19 20:47:20|15199.02|15079.02|15199.46|15079.46|15199.46|15079.46|15198.85|15078.85|10
1647722850000|2022-03-19 20:47:30|15199.59|15079.59|15199.1|15079.1|15199.87|15079.87|15199.1|15079.1|7
1647722860000|2022-03-19 20:47:40|15198.97|15078.97|15198.57|15078.57|15199.18|15079.18|15198.57|15078.57|8
1647722870000|2022-03-19 20:47:50|15199|15079|15199.83|15079.83|15199.83|15079.83|15197.83|15077.83|10
1647722880000|2022-03-19 20:48:00|15199.94|15079.94|15200.81|15080.81|15200.81|15080.81|15199.94|15079.94|10
1647722890000|2022-03-19 20:48:10|15200.57|15080.57|15200.75|15080.75|15200.98|15080.98|15200.13|15080.13|9
1647722900000|2022-03-19 20:48:20|15200.92|15080.92|15201.34|15081.34|15201.59|15081.59|15200.85|15080.85|9
1647722910000|2022-03-19 20:48:30|15201.75|15081.75|15202.95|15082.95|15202.95|15082.95|15201.75|15081.75|9
1647722920000|2022-03-19 20:48:40|15202.93|15082.93|15203.75|15083.75|15204.02|15084.02|15202.93|15082.93|10
1647722930000|2022-03-19 20:48:50|15203.93|15083.93|15203.74|15083.74|15204.02|15084.02|15203.71|15083.71|8
1647722940000|2022-03-19 20:49:00|15203.79|15083.79|15203.47|15083.47|15204.28|15084.28|15203.38|15083.38|10
1647722950000|2022-03-19 20:49:10|15203.34|15083.34|15202.58|15082.58|15203.84|15083.84|15202.58|15082.58|9
1647722960000|2022-03-19 20:49:20|15202.61|15082.61|15202.64|15082.64|15203.19|15083.19|15202.61|15082.61|10
1647722970000|2022-03-19 20:49:30|15202.61|15082.61|15201.97|15081.97|15202.61|15082.61|15201.76|15081.76|6
1647722980000|2022-03-19 20:49:40|15202.31|15082.31|15202.43|15082.43|15202.43|15082.43|15200.21|15080.21|8
1647722990000|2022-03-19 20:49:50|15201.54|15081.54|15203.6|15083.6|15203.6|15083.6|15201.47|15081.47|10
1647723000000|2022-03-19 20:50:00|15203.42|15083.42|15204.55|15084.55|15205.18|15085.18|15203.27|15083.27|9
1647723010000|2022-03-19 20:50:10|15204.19|15084.19|15203.55|15083.55|15204.19|15084.19|15203.54|15083.54|8
1647723020000|2022-03-19 20:50:20|15203.05|15083.05|15198.1|15078.1|15203.05|15083.05|15198.1|15078.1|9
1647723030000|2022-03-19 20:50:30|15198.36|15078.36|15197.53|15077.53|15198.4|15078.4|15197.53|15077.53|9
1647723040000|2022-03-19 20:50:40|15197.64|15077.64|15196.16|15076.16|15197.64|15077.64|15196.16|15076.16|10
1647723050000|2022-03-19 20:50:50|15196.11|15076.11|15196.72|15076.72|15196.72|15076.72|15196.11|15076.11|9
1647723060000|2022-03-19 20:51:00|15196.31|15076.31|15197.32|15077.32|15197.32|15077.32|15196.29|15076.29|9
1647723070000|2022-03-19 20:51:10|15197.5|15077.5|15199.29|15079.29|15199.29|15079.29|15197.5|15077.5|10
1647723080000|2022-03-19 20:51:20|15199.83|15079.83|15201.47|15081.47|15201.47|15081.47|15199.83|15079.83|10
1647723090000|2022-03-19 20:51:30|15201.72|15081.72|15201.93|15081.93|15202.06|15082.06|15201.72|15081.72|8
1647723100000|2022-03-19 20:51:40|15202.49|15082.49|15202.7|15082.7|15202.74|15082.74|15202.18|15082.18|8
1647723110000|2022-03-19 20:51:50|15203.14|15083.14|15201.47|15081.47|15203.32|15083.32|15201.1|15081.1|9
1647723120000|2022-03-19 20:52:00|15201.61|15081.61|15201.23|15081.23|15202.01|15082.01|15201.19|15081.19|10
1647723130000|2022-03-19 20:52:10|15201.27|15081.27|15202.33|15082.33|15202.34|15082.34|15200.75|15080.75|9
1647723140000|2022-03-19 20:52:20|15202.96|15082.96|15202.45|15082.45|15203.26|15083.26|15202.45|15082.45|10
1647723150000|2022-03-19 20:52:30|15202.46|15082.46|15202.86|15082.86|15202.92|15082.92|15202.18|15082.18|9
1647723160000|2022-03-19 20:52:40|15202.55|15082.55|15204.24|15084.24|15204.24|15084.24|15202.15|15082.15|8
1647723170000|2022-03-19 20:52:50|15204.52|15084.52|15205.68|15085.68|15205.68|15085.68|15204.52|15084.52|6
1647723180000|2022-03-19 20:53:00|15206.22|15086.22|15206.76|15086.76|15206.76|15086.76|15206.22|15086.22|10
1647723190000|2022-03-19 20:53:10|15206.65|15086.65|15206.79|15086.79|15206.92|15086.92|15206.35|15086.35|10
1647723200000|2022-03-19 20:53:20|15207.48|15087.48|15207.44|15087.44|15208.48|15088.48|15207.44|15087.44|10
1647723210000|2022-03-19 20:53:30|15206.42|15086.42|15206.02|15086.02|15206.42|15086.42|15205.97|15085.97|7
1647723220000|2022-03-19 20:53:40|15205.85|15085.85|15205.98|15085.98|15205.98|15085.98|15205.57|15085.57|8
1647723230000|2022-03-19 20:53:50|15205.96|15085.96|15206.42|15086.42|15206.42|15086.42|15205.82|15085.82|7
1647723240000|2022-03-19 20:54:00|15206.54|15086.54|15207.19|15087.19|15207.22|15087.22|15206.54|15086.54|8
1647723250000|2022-03-19 20:54:10|15206.89|15086.89|15207.2|15087.2|15207.2|15087.2|15206.64|15086.64|8
1647723260000|2022-03-19 20:54:20|15207.19|15087.19|15206.45|15086.45|15207.81|15087.81|15206.45|15086.45|10
1647723270000|2022-03-19 20:54:30|15206.1|15086.1|15205.32|15085.32|15206.1|15086.1|15205.28|15085.28|9
1647723280000|2022-03-19 20:54:40|15205.96|15085.96|15206.3|15086.3|15206.3|15086.3|15205.95|15085.95|8
1647723290000|2022-03-19 20:54:50|15206.36|15086.36|15207.84|15087.84|15207.95|15087.95|15206.36|15086.36|8
1647723300000|2022-03-19 20:55:00|15208.56|15088.56|15210.26|15090.26|15210.33|15090.33|15208.55|15088.55|9
1647723310000|2022-03-19 20:55:10|15209.94|15089.94|15209.83|15089.83|15210|15090|15209.04|15089.04|9
1647723320000|2022-03-19 20:55:20|15210.08|15090.08|15211.75|15091.75|15211.75|15091.75|15209.95|15089.95|10
1647723330000|2022-03-19 20:55:30|15211.53|15091.53|15213.12|15093.12|15213.12|15093.12|15211.53|15091.53|8
1647723340000|2022-03-19 20:55:40|15213.24|15093.24|15212.53|15092.53|15213.24|15093.24|15212.45|15092.45|8
1647723350000|2022-03-19 20:55:50|15212.54|15092.54|15212.05|15092.05|15212.67|15092.67|15211.71|15091.71|9
1647723360000|2022-03-19 20:56:00|15212.32|15092.32|15212.69|15092.69|15212.82|15092.82|15212.22|15092.22|9
1647723370000|2022-03-19 20:56:10|15212.26|15092.26|15212.34|15092.34|15212.35|15092.35|15211.42|15091.42|9
1647723380000|2022-03-19 20:56:20|15212.35|15092.35|15209.55|15089.55|15212.35|15092.35|15209.55|15089.55|10
1647723390000|2022-03-19 20:56:30|15208.79|15088.79|15206.75|15086.75|15208.79|15088.79|15206.75|15086.75|10
1647723400000|2022-03-19 20:56:40|15205.84|15085.84|15206.84|15086.84|15206.84|15086.84|15205.33|15085.33|10
1647723410000|2022-03-19 20:56:50|15207.05|15087.05|15209.76|15089.76|15209.76|15089.76|15207.05|15087.05|10
1647723420000|2022-03-19 20:57:00|15210.34|15090.34|15211.33|15091.33|15211.33|15091.33|15209.7|15089.7|9
1647723430000|2022-03-19 20:57:10|15210.31|15090.31|15210.23|15090.23|15210.83|15090.83|15210.23|15090.23|10
1647723440000|2022-03-19 20:57:20|15210.69|15090.69|15208.93|15088.93|15210.69|15090.69|15208.93|15088.93|10
1647723450000|2022-03-19 20:57:30|15209.01|15089.01|15209.18|15089.18|15209.22|15089.22|15208.77|15088.77|7
1647723460000|2022-03-19 20:57:40|15209.58|15089.58|15209.61|15089.61|15210.22|15090.22|15209.57|15089.57|10
1647723470000|2022-03-19 20:57:50|15209.65|15089.65|15208.84|15088.84|15209.66|15089.66|15208.84|15088.84|9
1647723480000|2022-03-19 20:58:00|15208.7|15088.7|15207.8|15087.8|15208.7|15088.7|15207.66|15087.66|9
1647723490000|2022-03-19 20:58:10|15208|15088|15207.75|15087.75|15208.64|15088.64|15207.62|15087.62|9
1647723500000|2022-03-19 20:58:20|15207.74|15087.74|15209.06|15089.06|15209.06|15089.06|15207.7|15087.7|10
1647723510000|2022-03-19 20:58:30|15208.86|15088.86|15208.88|15088.88|15208.88|15088.88|15208.72|15088.72|10
1647723520000|2022-03-19 20:58:40|15208.82|15088.82|15202.15|15082.15|15208.82|15088.82|15202.15|15082.15|9
1647723530000|2022-03-19 20:58:50|15202.03|15082.03|15201.1|15081.1|15202.29|15082.29|15201.1|15081.1|6
1647723540000|2022-03-19 20:59:00|15200.04|15080.04|15198.06|15078.06|15200.04|15080.04|15198.06|15078.06|9
1647723550000|2022-03-19 20:59:10|15197.99|15077.99|15195.45|15075.45|15197.99|15077.99|15195.16|15075.16|10
1647723560000|2022-03-19 20:59:20|15195.74|15075.74|15194.94|15074.94|15196.06|15076.06|15194.94|15074.94|10
1647723570000|2022-03-19 20:59:30|15194.93|15074.93|15194.11|15074.11|15194.93|15074.93|15193.74|15073.74|7
1647723580000|2022-03-19 20:59:40|15193.73|15073.73|15193.09|15073.09|15193.98|15073.98|15193.09|15073.09|8
1647723590000|2022-03-19 20:59:50|15193.22|15073.22|15190.8|15070.8|15193.22|15073.22|15190.65|15070.65|9
1647723600000|2022-03-19 21:00:00|15190.69|15070.69|15190.67|15070.67|15190.92|15070.92|15190.13|15070.13|10
1647723610000|2022-03-19 21:00:10|15190.8|15070.8|15190.79|15070.79|15191.03|15071.03|15190.07|15070.07|9
1647723620000|2022-03-19 21:00:20|15190.04|15070.04|15189.94|15069.94|15190.16|15070.16|15189.79|15069.79|7
1647723630000|2022-03-19 21:00:30|15189.68|15069.68|15190.56|15070.56|15190.72|15070.72|15189.68|15069.68|10
1647723640000|2022-03-19 21:00:40|15191.05|15071.05|15194.38|15074.38|15194.38|15074.38|15191.05|15071.05|10
1647723650000|2022-03-19 21:00:50|15194.54|15074.54|15195.29|15075.29|15195.29|15075.29|15194.54|15074.54|8
1647723660000|2022-03-19 21:01:00|15194.65|15074.65|15198.07|15078.07|15198.14|15078.14|15194.52|15074.52|10
1647723670000|2022-03-19 21:01:10|15198.53|15078.53|15200.07|15080.07|15200.96|15080.96|15198.53|15078.53|10
1647723680000|2022-03-19 21:01:20|15199.98|15079.98|15200.01|15080.01|15200.24|15080.24|15199.94|15079.94|9
1647723690000|2022-03-19 21:01:30|15199.99|15079.99|15198.7|15078.7|15199.99|15079.99|15198.7|15078.7|8
1647723700000|2022-03-19 21:01:40|15198.71|15078.71|15199.38|15079.38|15199.38|15079.38|15198.71|15078.71|10
1647723710000|2022-03-19 21:01:50|15199.04|15079.04|15195.58|15075.58|15199.26|15079.26|15195.58|15075.58|9
1647723720000|2022-03-19 21:02:00|15195.24|15075.24|15195.46|15075.46|15196.39|15076.39|15195.24|15075.24|10
1647723730000|2022-03-19 21:02:10|15194.49|15074.49|15193.62|15073.62|15194.6|15074.6|15193.62|15073.62|10
1647723740000|2022-03-19 21:02:20|15193.41|15073.41|15194.84|15074.84|15195.74|15075.74|15192.78|15072.78|10
1647723750000|2022-03-19 21:02:30|15194.68|15074.68|15193.5|15073.5|15194.96|15074.96|15193.5|15073.5|10
1647723760000|2022-03-19 21:02:40|15192.42|15072.42|15191.58|15071.58|15192.81|15072.81|15191.58|15071.58|9
1647723770000|2022-03-19 21:02:50|15191.66|15071.66|15191.15|15071.15|15191.71|15071.71|15191.15|15071.15|5
1647723780000|2022-03-19 21:03:00|15191.17|15071.17|15190.78|15070.78|15191.17|15071.17|15190.64|15070.64|7
1647723790000|2022-03-19 21:03:10|15190.73|15070.73|15190.75|15070.75|15190.82|15070.82|15190.4|15070.4|10
1647723800000|2022-03-19 21:03:20|15190.56|15070.56|15191.28|15071.28|15191.43|15071.43|15190.51|15070.51|10
1647723810000|2022-03-19 21:03:30|15191.38|15071.38|15190.76|15070.76|15191.38|15071.38|15190.76|15070.76|9
1647723820000|2022-03-19 21:03:40|15190.69|15070.69|15190.71|15070.71|15190.88|15070.88|15190.45|15070.45|10
1647723830000|2022-03-19 21:03:50|15190.73|15070.73|15190.42|15070.42|15190.73|15070.73|15190.38|15070.38|10
1647723840000|2022-03-19 21:04:00|15190.49|15070.49|15190.17|15070.17|15190.49|15070.49|15190.09|15070.09|9
1647723850000|2022-03-19 21:04:10|15190.03|15070.03|15189.97|15069.97|15190.22|15070.22|15189.97|15069.97|8
1647723860000|2022-03-19 21:04:20|15189.4|15069.4|15187.73|15067.73|15189.4|15069.4|15187.69|15067.69|8
1647723870000|2022-03-19 21:04:30|15187.78|15067.78|15188.03|15068.03|15188.51|15068.51|15187.78|15067.78|10
1647723880000|2022-03-19 21:04:40|15187.88|15067.88|15187.21|15067.21|15188.08|15068.08|15186.97|15066.97|9
1647723890000|2022-03-19 21:04:50|15187.45|15067.45|15188.03|15068.03|15188.03|15068.03|15187.45|15067.45|8
1647723900000|2022-03-19 21:05:00|15187.9|15067.9|15187.73|15067.73|15188.22|15068.22|15187.6|15067.6|9
1647723910000|2022-03-19 21:05:10|15187.65|15067.65|15188.61|15068.61|15188.87|15068.87|15187.65|15067.65|9
1647723920000|2022-03-19 21:05:20|15188.76|15068.76|15187.78|15067.78|15188.76|15068.76|15187.7|15067.7|9
1647723930000|2022-03-19 21:05:30|15187.77|15067.77|15187.83|15067.83|15187.83|15067.83|15187.32|15067.32|8
1647723940000|2022-03-19 21:05:40|15187.93|15067.93|15188.16|15068.16|15188.16|15068.16|15187.81|15067.81|9
1647723950000|2022-03-19 21:05:50|15188.29|15068.29|15189.54|15069.54|15189.54|15069.54|15188.29|15068.29|10
1647723960000|2022-03-19 21:06:00|15189.23|15069.23|15189.43|15069.43|15190.05|15070.05|15189.23|15069.23|10
1647723970000|2022-03-19 21:06:10|15189.33|15069.33|15191.12|15071.12|15191.12|15071.12|15189.33|15069.33|8
1647723980000|2022-03-19 21:06:20|15192.47|15072.47|15192.66|15072.66|15192.75|15072.75|15192.43|15072.43|5
1647723990000|2022-03-19 21:06:30|15192.71|15072.71|15195.76|15075.76|15195.76|15075.76|15192.71|15072.71|9
1647724000000|2022-03-19 21:06:40|15197.03|15077.03|15196.68|15076.68|15197.59|15077.59|15196.6|15076.6|10
1647724010000|2022-03-19 21:06:50|15196.88|15076.88|15196.77|15076.77|15197.01|15077.01|15196.59|15076.59|9
1647724020000|2022-03-19 21:07:00|15197.46|15077.46|15196.66|15076.66|15197.46|15077.46|15196.66|15076.66|8
1647724030000|2022-03-19 21:07:10|15196.46|15076.46|15196.69|15076.69|15196.69|15076.69|15196.13|15076.13|8
1647724040000|2022-03-19 21:07:20|15197.28|15077.28|15197.92|15077.92|15197.92|15077.92|15197.28|15077.28|8
1647724050000|2022-03-19 21:07:30|15198.06|15078.06|15199.16|15079.16|15199.16|15079.16|15198.01|15078.01|10
1647724060000|2022-03-19 21:07:40|15199.18|15079.18|15199.29|15079.29|15199.37|15079.37|15199.02|15079.02|8
1647724070000|2022-03-19 21:07:50|15199.52|15079.52|15200.11|15080.11|15200.11|15080.11|15199.5|15079.5|9
1647724080000|2022-03-19 21:08:00|15200|15080|15199.19|15079.19|15200.16|15080.16|15199.18|15079.18|10
1647724090000|2022-03-19 21:08:10|15198.88|15078.88|15198.37|15078.37|15198.88|15078.88|15198.35|15078.35|8
1647724100000|2022-03-19 21:08:20|15198.38|15078.38|15198.2|15078.2|15198.53|15078.53|15198.13|15078.13|7
1647724110000|2022-03-19 21:08:30|15198.21|15078.21|15198.87|15078.87|15198.87|15078.87|15198|15078|8
1647724120000|2022-03-19 21:08:40|15198.7|15078.7|15198.36|15078.36|15198.73|15078.73|15198.28|15078.28|10
1647724130000|2022-03-19 21:08:50|15198.48|15078.48|15198.3|15078.3|15198.48|15078.48|15197.96|15077.96|8
1647724140000|2022-03-19 21:09:00|15198.48|15078.48|15197.19|15077.19|15198.69|15078.69|15197.19|15077.19|8
1647724150000|2022-03-19 21:09:10|15196.99|15076.99|15197.56|15077.56|15197.61|15077.61|15196.99|15076.99|9
1647724160000|2022-03-19 21:09:20|15197.53|15077.53|15198.08|15078.08|15198.08|15078.08|15197.27|15077.27|10
1647724170000|2022-03-19 21:09:30|15198.16|15078.16|15198.22|15078.22|15198.22|15078.22|15197.96|15077.96|8
1647724180000|2022-03-19 21:09:40|15198.48|15078.48|15197.8|15077.8|15198.59|15078.59|15197.8|15077.8|7
1647724190000|2022-03-19 21:09:50|15197.93|15077.93|15197.61|15077.61|15197.93|15077.93|15197.35|15077.35|9
1647724200000|2022-03-19 21:10:00|15197.25|15077.25|15197.2|15077.2|15197.42|15077.42|15196.9|15076.9|10
1647724210000|2022-03-19 21:10:10|15197.22|15077.22|15197|15077|15197.22|15077.22|15196.93|15076.93|9
1647724220000|2022-03-19 21:10:20|15196.7|15076.7|15196.64|15076.64|15197.56|15077.56|15196.64|15076.64|8
1647724230000|2022-03-19 21:10:30|15196.63|15076.63|15196.22|15076.22|15196.63|15076.63|15196.22|15076.22|10
1647724240000|2022-03-19 21:10:40|15196.31|15076.31|15196.18|15076.18|15196.56|15076.56|15196.18|15076.18|7
1647724250000|2022-03-19 21:10:50|15196.31|15076.31|15195.79|15075.79|15196.42|15076.42|15195.75|15075.75|8
1647724260000|2022-03-19 21:11:00|15195.56|15075.56|15194.71|15074.71|15195.56|15075.56|15194.66|15074.66|8
1647724270000|2022-03-19 21:11:10|15194.1|15074.1|15193.56|15073.56|15194.15|15074.15|15193.53|15073.53|10
1647724280000|2022-03-19 21:11:20|15193.46|15073.46|15193.08|15073.08|15193.48|15073.48|15193.08|15073.08|7
1647724290000|2022-03-19 21:11:30|15192.94|15072.94|15193.27|15073.27|15193.27|15073.27|15192.81|15072.81|9
1647724300000|2022-03-19 21:11:40|15193.16|15073.16|15192.39|15072.39|15193.16|15073.16|15192.39|15072.39|7
1647724310000|2022-03-19 21:11:50|15192.07|15072.07|15191.84|15071.84|15192.16|15072.16|15191.67|15071.67|9
1647724320000|2022-03-19 21:12:00|15191.77|15071.77|15191.04|15071.04|15191.77|15071.77|15190.79|15070.79|10
1647724330000|2022-03-19 21:12:10|15191.51|15071.51|15190.47|15070.47|15191.57|15071.57|15190.47|15070.47|8
1647724340000|2022-03-19 21:12:20|15190.49|15070.49|15190.86|15070.86|15190.86|15070.86|15190.1|15070.1|6
1647724350000|2022-03-19 21:12:30|15190.25|15070.25|15188.74|15068.74|15190.25|15070.25|15188.74|15068.74|9
1647724360000|2022-03-19 21:12:40|15189.05|15069.05|15188.21|15068.21|15189.05|15069.05|15188.1|15068.1|10
1647724370000|2022-03-19 21:12:50|15188.34|15068.34|15188.28|15068.28|15189.03|15069.03|15188.21|15068.21|10
1647724380000|2022-03-19 21:13:00|15188.04|15068.04|15190.23|15070.23|15190.23|15070.23|15188.04|15068.04|7
1647724390000|2022-03-19 21:13:10|15190.32|15070.32|15191.51|15071.51|15191.51|15071.51|15190.32|15070.32|10
1647724400000|2022-03-19 21:13:20|15191.64|15071.64|15192.74|15072.74|15192.8|15072.8|15191.61|15071.61|10
1647724410000|2022-03-19 21:13:30|15192.58|15072.58|15191.57|15071.57|15192.63|15072.63|15191.57|15071.57|10
1647724420000|2022-03-19 21:13:40|15192|15072|15191.02|15071.02|15192|15072|15191.02|15071.02|9
1647724430000|2022-03-19 21:13:50|15190.94|15070.94|15189.42|15069.42|15191.05|15071.05|15189.24|15069.24|9
1647724440000|2022-03-19 21:14:00|15189.41|15069.41|15190.52|15070.52|15190.54|15070.54|15189.41|15069.41|9
1647724450000|2022-03-19 21:14:10|15190.46|15070.46|15191.58|15071.58|15191.58|15071.58|15190.46|15070.46|10
1647724460000|2022-03-19 21:14:20|15191.37|15071.37|15191.23|15071.23|15191.37|15071.37|15190.69|15070.69|6
1647724470000|2022-03-19 21:14:30|15191.35|15071.35|15192.34|15072.34|15192.34|15072.34|15191.35|15071.35|6
1647724480000|2022-03-19 21:14:40|15192.47|15072.47|15193.09|15073.09|15193.09|15073.09|15192.47|15072.47|10
1647724490000|2022-03-19 21:14:50|15193.05|15073.05|15192.95|15072.95|15194.16|15074.16|15192.7|15072.7|10
1647724500000|2022-03-19 21:15:00|15192.97|15072.97|15192.93|15072.93|15193.04|15073.04|15192.67|15072.67|8
1647724510000|2022-03-19 21:15:10|15192.94|15072.94|15190.56|15070.56|15192.94|15072.94|15190.56|15070.56|9
1647724520000|2022-03-19 21:15:20|15190.61|15070.61|15190.71|15070.71|15190.71|15070.71|15190.46|15070.46|9
1647724530000|2022-03-19 21:15:30|15190.94|15070.94|15191.85|15071.85|15191.91|15071.91|15190.91|15070.91|10
1647724540000|2022-03-19 21:15:40|15192.12|15072.12|15192.18|15072.18|15192.29|15072.29|15192.12|15072.12|6
1647724550000|2022-03-19 21:15:50|15192.15|15072.15|15192.25|15072.25|15192.25|15072.25|15191.27|15071.27|9
1647724560000|2022-03-19 21:16:00|15192.15|15072.15|15192.88|15072.88|15192.88|15072.88|15191.99|15071.99|9
1647724570000|2022-03-19 21:16:10|15193.03|15073.03|15194.29|15074.29|15194.29|15074.29|15193.03|15073.03|9
1647724580000|2022-03-19 21:16:20|15194.37|15074.37|15194.93|15074.93|15194.93|15074.93|15194.31|15074.31|6
1647724590000|2022-03-19 21:16:30|15194.81|15074.81|15194.85|15074.85|15195.12|15075.12|15194.61|15074.61|9
1647724600000|2022-03-19 21:16:40|15194.59|15074.59|15193.72|15073.72|15194.71|15074.71|15193.6|15073.6|8
1647724610000|2022-03-19 21:16:50|15194.66|15074.66|15194.47|15074.47|15194.83|15074.83|15194.44|15074.44|8
1647724620000|2022-03-19 21:17:00|15194.42|15074.42|15194.51|15074.51|15194.51|15074.51|15194.38|15074.38|8
1647724630000|2022-03-19 21:17:10|15194.42|15074.42|15194.62|15074.62|15194.77|15074.77|15194.42|15074.42|8
1647724640000|2022-03-19 21:17:20|15194.48|15074.48|15192.97|15072.97|15194.48|15074.48|15192.97|15072.97|9
1647724650000|2022-03-19 21:17:30|15192.66|15072.66|15192.47|15072.47|15192.66|15072.66|15192.47|15072.47|6
1647724660000|2022-03-19 21:17:40|15192.43|15072.43|15191.9|15071.9|15192.48|15072.48|15191.9|15071.9|6
1647724670000|2022-03-19 21:17:50|15191.88|15071.88|15190.27|15070.27|15191.88|15071.88|15190.08|15070.08|9
1647724680000|2022-03-19 21:18:00|15190.11|15070.11|15190.54|15070.54|15190.57|15070.57|15190.02|15070.02|10
1647724690000|2022-03-19 21:18:10|15190.18|15070.18|15188.63|15068.63|15190.18|15070.18|15188.63|15068.63|8
1647724700000|2022-03-19 21:18:20|15188.37|15068.37|15188.19|15068.19|15188.37|15068.37|15187.61|15067.61|9
1647724710000|2022-03-19 21:18:30|15188.21|15068.21|15188.38|15068.38|15188.38|15068.38|15187.32|15067.32|9
1647724720000|2022-03-19 21:18:40|15188.89|15068.89|15188.65|15068.65|15189.29|15069.29|15188.65|15068.65|10
1647724730000|2022-03-19 21:18:50|15188.14|15068.14|15186.63|15066.63|15188.36|15068.36|15186.63|15066.63|10
1647724740000|2022-03-19 21:19:00|15186.52|15066.52|15186.44|15066.44|15186.52|15066.52|15186.22|15066.22|8
1647724750000|2022-03-19 21:19:10|15186.46|15066.46|15185.64|15065.64|15186.46|15066.46|15185.35|15065.35|6
1647724760000|2022-03-19 21:19:20|15186.08|15066.08|15187.71|15067.71|15187.71|15067.71|15186.08|15066.08|7
1647724770000|2022-03-19 21:19:30|15187.95|15067.95|15187.47|15067.47|15187.95|15067.95|15187.05|15067.05|10
1647724780000|2022-03-19 21:19:40|15187.39|15067.39|15188.81|15068.81|15188.81|15068.81|15187.39|15067.39|5
1647724790000|2022-03-19 21:19:50|15188.79|15068.79|15187.86|15067.86|15189.01|15069.01|15187.52|15067.52|9
1647724800000|2022-03-19 21:20:00|15187.36|15067.36|15185.38|15065.38|15187.36|15067.36|15185.37|15065.37|10
1647724810000|2022-03-19 21:20:10|15185.63|15065.63|15186.27|15066.27|15186.41|15066.41|15185.49|15065.49|10
1647724820000|2022-03-19 21:20:20|15186.2|15066.2|15185.76|15065.76|15186.2|15066.2|15185.76|15065.76|7
1647724830000|2022-03-19 21:20:30|15185.85|15065.85|15184.64|15064.64|15185.86|15065.86|15184.64|15064.64|9
1647724840000|2022-03-19 21:20:40|15184.52|15064.52|15184.36|15064.36|15184.54|15064.54|15184.36|15064.36|7
1647724850000|2022-03-19 21:20:50|15184.35|15064.35|15183.66|15063.66|15184.43|15064.43|15183.66|15063.66|9
1647724860000|2022-03-19 21:21:00|15183.57|15063.57|15183.29|15063.29|15183.57|15063.57|15183.29|15063.29|9
1647724870000|2022-03-19 21:21:10|15183.3|15063.3|15183.25|15063.25|15183.44|15063.44|15183.25|15063.25|7
1647724880000|2022-03-19 21:21:20|15183.38|15063.38|15183.26|15063.26|15183.38|15063.38|15182.97|15062.97|9
1647724890000|2022-03-19 21:21:30|15183.34|15063.34|15183.23|15063.23|15183.6|15063.6|15183.23|15063.23|10
1647724900000|2022-03-19 21:21:40|15183.22|15063.22|15182.53|15062.53|15183.22|15063.22|15182.27|15062.27|9
1647724910000|2022-03-19 21:21:50|15181.77|15061.77|15181.58|15061.58|15181.81|15061.81|15181.38|15061.38|7
1647724920000|2022-03-19 21:22:00|15181.57|15061.57|15181.57|15061.57|15181.58|15061.58|15181.46|15061.46|9
1647724930000|2022-03-19 21:22:10|15181.41|15061.41|15181.55|15061.55|15181.73|15061.73|15181.41|15061.41|9
1647724940000|2022-03-19 21:22:20|15181.56|15061.56|15181.84|15061.84|15182.11|15062.11|15181.56|15061.56|7
1647724950000|2022-03-19 21:22:30|15181.92|15061.92|15182.01|15062.01|15182.12|15062.12|15181.92|15061.92|6
1647724960000|2022-03-19 21:22:40|15181.96|15061.96|15182.31|15062.31|15182.49|15062.49|15181.94|15061.94|8
1647724970000|2022-03-19 21:22:50|15182.18|15062.18|15183.23|15063.23|15183.23|15063.23|15182.18|15062.18|9
1647724980000|2022-03-19 21:23:00|15183.51|15063.51|15185.3|15065.3|15185.3|15065.3|15183.51|15063.51|10
1647724990000|2022-03-19 21:23:10|15185.53|15065.53|15186.01|15066.01|15186.01|15066.01|15185.41|15065.41|7
1647725000000|2022-03-19 21:23:20|15186.66|15066.66|15189.58|15069.58|15189.58|15069.58|15186.31|15066.31|8
1647725010000|2022-03-19 21:23:30|15189.43|15069.43|15190.48|15070.48|15190.48|15070.48|15189.43|15069.43|8
1647725020000|2022-03-19 21:23:40|15191.38|15071.38|15192.4|15072.4|15192.73|15072.73|15191.19|15071.19|10
1647725030000|2022-03-19 21:23:50|15192.55|15072.55|15193.99|15073.99|15193.99|15073.99|15192.55|15072.55|10
1647725040000|2022-03-19 21:24:00|15194|15074|15194.16|15074.16|15194.16|15074.16|15193.57|15073.57|10
1647725050000|2022-03-19 21:24:10|15194.15|15074.15|15193.92|15073.92|15194.28|15074.28|15193.43|15073.43|10
1647725060000|2022-03-19 21:24:20|15193.62|15073.62|15193.25|15073.25|15193.62|15073.62|15193.25|15073.25|10
1647725070000|2022-03-19 21:24:30|15196.15|15076.15|15198.03|15078.03|15198.03|15078.03|15196.15|15076.15|6
1647725080000|2022-03-19 21:24:40|15198.32|15078.32|15200.05|15080.05|15200.05|15080.05|15198.32|15078.32|10
1647725090000|2022-03-19 21:24:50|15200.79|15080.79|15201.82|15081.82|15201.82|15081.82|15200.79|15080.79|10
1647725100000|2022-03-19 21:25:00|15201.77|15081.77|15202.46|15082.46|15202.46|15082.46|15201.72|15081.72|9
1647725110000|2022-03-19 21:25:10|15202.43|15082.43|15202.97|15082.97|15203.15|15083.15|15202.43|15082.43|7
1647725120000|2022-03-19 21:25:20|15202.98|15082.98|15203.29|15083.29|15203.37|15083.37|15202.6|15082.6|8
1647725130000|2022-03-19 21:25:30|15203.3|15083.3|15203.81|15083.81|15203.81|15083.81|15203.29|15083.29|9
1647725140000|2022-03-19 21:25:40|15203.79|15083.79|15204.04|15084.04|15204.04|15084.04|15203.42|15083.42|10
1647725150000|2022-03-19 21:25:50|15204.15|15084.15|15204.62|15084.62|15204.65|15084.65|15204.13|15084.13|9
1647725160000|2022-03-19 21:26:00|15204.64|15084.64|15205.38|15085.38|15205.38|15085.38|15204.64|15084.64|10
1647725170000|2022-03-19 21:26:10|15205.4|15085.4|15205.76|15085.76|15205.83|15085.83|15205.2|15085.2|10
1647725180000|2022-03-19 21:26:20|15207.07|15087.07|15209.47|15089.47|15209.47|15089.47|15207.07|15087.07|10
1647725190000|2022-03-19 21:26:30|15209.15|15089.15|15209.77|15089.77|15209.77|15089.77|15208.99|15088.99|8
1647725200000|2022-03-19 21:26:40|15209.79|15089.79|15210.08|15090.08|15210.09|15090.09|15209.79|15089.79|6
1647725210000|2022-03-19 21:26:50|15210.09|15090.09|15210.35|15090.35|15210.39|15090.39|15209.99|15089.99|10
1647725220000|2022-03-19 21:27:00|15210.31|15090.31|15211.2|15091.2|15211.2|15091.2|15210.31|15090.31|8
1647725230000|2022-03-19 21:27:10|15211.19|15091.19|15213.51|15093.51|15213.71|15093.71|15211.19|15091.19|10
1647725240000|2022-03-19 21:27:20|15213.53|15093.53|15212.7|15092.7|15213.55|15093.55|15212.63|15092.63|7
1647725250000|2022-03-19 21:27:30|15212.68|15092.68|15213.06|15093.06|15213.07|15093.07|15212.5|15092.5|5
1647725260000|2022-03-19 21:27:40|15213.17|15093.17|15213.06|15093.06|15213.85|15093.85|15213.06|15093.06|7
1647725270000|2022-03-19 21:27:50|15213.2|15093.2|15213.64|15093.64|15213.64|15093.64|15213.2|15093.2|7
1647725280000|2022-03-19 21:28:00|15213.67|15093.67|15214.24|15094.24|15214.24|15094.24|15213.67|15093.67|5
1647725290000|2022-03-19 21:28:10|15214.88|15094.88|15216.23|15096.23|15216.23|15096.23|15213.75|15093.75|8
1647725300000|2022-03-19 21:28:20|15216.51|15096.51|15219.37|15099.37|15219.37|15099.37|15216.51|15096.51|10
1647725310000|2022-03-19 21:28:30|15219.91|15099.91|15219.91|15099.91|15220.3|15100.3|15219.55|15099.55|9
1647725320000|2022-03-19 21:28:40|15220.12|15100.12|15221.9|15101.9|15222.03|15102.03|15219.78|15099.78|10
1647725330000|2022-03-19 21:28:50|15221.97|15101.97|15222.26|15102.26|15222.36|15102.36|15221.93|15101.93|10
1647725340000|2022-03-19 21:29:00|15222.77|15102.77|15223.87|15103.87|15223.87|15103.87|15222.6|15102.6|9
1647725350000|2022-03-19 21:29:10|15224.16|15104.16|15224.39|15104.39|15224.62|15104.62|15223.94|15103.94|8
1647725360000|2022-03-19 21:29:20|15224.41|15104.41|15226.33|15106.33|15226.33|15106.33|15224.41|15104.41|10
1647725370000|2022-03-19 21:29:30|15226.44|15106.44|15226.81|15106.81|15226.81|15106.81|15226.44|15106.44|7
1647725380000|2022-03-19 21:29:40|15226.69|15106.69|15227.1|15107.1|15227.32|15107.32|15226.69|15106.69|9
1647725390000|2022-03-19 21:29:50|15227.27|15107.27|15227.29|15107.29|15227.44|15107.44|15227.09|15107.09|8
1647725400000|2022-03-19 21:30:00|15227.35|15107.35|15227.29|15107.29|15227.4|15107.4|15227.12|15107.12|6
1647725410000|2022-03-19 21:30:10|15227.32|15107.32|15226.88|15106.88|15227.36|15107.36|15226.38|15106.38|9
1647725420000|2022-03-19 21:30:20|15226.61|15106.61|15226.74|15106.74|15227.35|15107.35|15226.22|15106.22|10
1647725430000|2022-03-19 21:30:30|15226.47|15106.47|15226.48|15106.48|15227.64|15107.64|15226.21|15106.21|10
1647725440000|2022-03-19 21:30:40|15226.47|15106.47|15226.44|15106.44|15226.71|15106.71|15226.44|15106.44|5
1647725450000|2022-03-19 21:30:50|15226.04|15106.04|15226.02|15106.02|15226.62|15106.62|15226.02|15106.02|10
1647725460000|2022-03-19 21:31:00|15225.53|15105.53|15225.75|15105.75|15225.75|15105.75|15225.12|15105.12|10
1647725470000|2022-03-19 21:31:10|15225.78|15105.78|15224.34|15104.34|15225.78|15105.78|15224.34|15104.34|10
1647725480000|2022-03-19 21:31:20|15224.02|15104.02|15222.62|15102.62|15224.02|15104.02|15222.57|15102.57|10
1647725490000|2022-03-19 21:31:30|15222.68|15102.68|15222.15|15102.15|15222.83|15102.83|15222.15|15102.15|10
1647725500000|2022-03-19 21:31:40|15222.12|15102.12|15220.1|15100.1|15222.12|15102.12|15219.98|15099.98|10
1647725510000|2022-03-19 21:31:50|15220.2|15100.2|15219.43|15099.43|15220.2|15100.2|15219.19|15099.19|10
1647725520000|2022-03-19 21:32:00|15219.42|15099.42|15219.4|15099.4|15219.42|15099.42|15219.29|15099.29|7
1647725530000|2022-03-19 21:32:10|15219.5|15099.5|15219.84|15099.84|15219.91|15099.91|15219.28|15099.28|9
1647725540000|2022-03-19 21:32:20|15219.83|15099.83|15219.83|15099.83|15219.85|15099.85|15219.65|15099.65|7
1647725550000|2022-03-19 21:32:30|15219.67|15099.67|15219.49|15099.49|15219.85|15099.85|15219.49|15099.49|9
1647725560000|2022-03-19 21:32:40|15219.51|15099.51|15219|15099|15219.58|15099.58|15219|15099|5
1647725570000|2022-03-19 21:32:50|15218.9|15098.9|15217.97|15097.97|15218.9|15098.9|15217.97|15097.97|10
1647725580000|2022-03-19 21:33:00|15217.96|15097.96|15218.12|15098.12|15218.13|15098.13|15217.65|15097.65|10
1647725590000|2022-03-19 21:33:10|15218.31|15098.31|15217.9|15097.9|15218.46|15098.46|15217.86|15097.86|8
1647725600000|2022-03-19 21:33:20|15217.85|15097.85|15216.94|15096.94|15217.85|15097.85|15216.83|15096.83|6
1647725610000|2022-03-19 21:33:30|15216.62|15096.62|15217.15|15097.15|15217.57|15097.57|15216.06|15096.06|10
1647725620000|2022-03-19 21:33:40|15217.06|15097.06|15216.77|15096.77|15217.06|15097.06|15216.66|15096.66|9
1647725630000|2022-03-19 21:33:50|15216.56|15096.56|15216.03|15096.03|15216.73|15096.73|15216.03|15096.03|9
1647725640000|2022-03-19 21:34:00|15216.17|15096.17|15215.63|15095.63|15216.28|15096.28|15215.58|15095.58|8
1647725650000|2022-03-19 21:34:10|15216.03|15096.03|15214.91|15094.91|15216.03|15096.03|15214.8|15094.8|9
1647725660000|2022-03-19 21:34:20|15214.84|15094.84|15214.69|15094.69|15214.98|15094.98|15214.5|15094.5|10
1647725670000|2022-03-19 21:34:30|15214.79|15094.79|15214.28|15094.28|15214.79|15094.79|15214.28|15094.28|6
1647725680000|2022-03-19 21:34:40|15214.38|15094.38|15214.63|15094.63|15214.63|15094.63|15214.31|15094.31|8
1647725690000|2022-03-19 21:34:50|15214.68|15094.68|15214.86|15094.86|15215.01|15095.01|15214.51|15094.51|10
1647725700000|2022-03-19 21:35:00|15214.78|15094.78|15214.07|15094.07|15214.81|15094.81|15213.99|15093.99|9
1647725710000|2022-03-19 21:35:10|15215.09|15095.09|15216.19|15096.19|15216.19|15096.19|15215.09|15095.09|9
1647725720000|2022-03-19 21:35:20|15216.09|15096.09|15216.32|15096.32|15216.4|15096.4|15215.96|15095.96|9
1647725730000|2022-03-19 21:35:30|15216.22|15096.22|15216.46|15096.46|15216.59|15096.59|15216.22|15096.22|8
1647725740000|2022-03-19 21:35:40|15216.74|15096.74|15217.19|15097.19|15217.22|15097.22|15216.74|15096.74|8
1647725750000|2022-03-19 21:35:50|15216.82|15096.82|15216.78|15096.78|15216.91|15096.91|15216.67|15096.67|8
1647725760000|2022-03-19 21:36:00|15216.85|15096.85|15216.79|15096.79|15216.86|15096.86|15216.7|15096.7|8
1647725770000|2022-03-19 21:36:10|15216.68|15096.68|15217.11|15097.11|15217.15|15097.15|15216.68|15096.68|8
1647725780000|2022-03-19 21:36:20|15217.21|15097.21|15217.56|15097.56|15217.6|15097.6|15217.03|15097.03|10
1647725790000|2022-03-19 21:36:30|15217.59|15097.59|15217.82|15097.82|15217.82|15097.82|15217.49|15097.49|9
1647725800000|2022-03-19 21:36:40|15217.97|15097.97|15218.18|15098.18|15218.18|15098.18|15217.77|15097.77|9
1647725810000|2022-03-19 21:36:50|15218.39|15098.39|15218.69|15098.69|15218.86|15098.86|15218.1|15098.1|10
1647725820000|2022-03-19 21:37:00|15218.73|15098.73|15218.82|15098.82|15218.99|15098.99|15218.52|15098.52|10
1647725830000|2022-03-19 21:37:10|15218.58|15098.58|15219.28|15099.28|15219.28|15099.28|15218.48|15098.48|9
1647725840000|2022-03-19 21:37:20|15218.42|15098.42|15218.07|15098.07|15218.47|15098.47|15217.83|15097.83|9
1647725850000|2022-03-19 21:37:30|15218.25|15098.25|15218.33|15098.33|15218.6|15098.6|15218.09|15098.09|9
1647725860000|2022-03-19 21:37:40|15218.57|15098.57|15218.43|15098.43|15218.57|15098.57|15218.03|15098.03|9
1647725870000|2022-03-19 21:37:50|15218.45|15098.45|15218.45|15098.45|15218.59|15098.59|15218.28|15098.28|10
1647725880000|2022-03-19 21:38:00|15218.26|15098.26|15218.2|15098.2|15218.29|15098.29|15218.05|15098.05|7
1647725890000|2022-03-19 21:38:10|15218.18|15098.18|15219|15099|15219.21|15099.21|15218.18|15098.18|10
1647725900000|2022-03-19 21:38:20|15218.79|15098.79|15220.88|15100.88|15220.88|15100.88|15218.79|15098.79|10
1647725910000|2022-03-19 21:38:30|15220.68|15100.68|15221.51|15101.51|15222.16|15102.16|15220.68|15100.68|10
1647725920000|2022-03-19 21:38:40|15221.6|15101.6|15221.98|15101.98|15221.98|15101.98|15221.57|15101.57|9
1647725930000|2022-03-19 21:38:50|15222.81|15102.81|15224.53|15104.53|15224.53|15104.53|15222.81|15102.81|10
1647725940000|2022-03-19 21:39:00|15224.46|15104.46|15226|15106|15226.12|15106.12|15224.46|15104.46|10
1647725950000|2022-03-19 21:39:10|15225.97|15105.97|15226.69|15106.69|15226.76|15106.76|15225.97|15105.97|10
1647725960000|2022-03-19 21:39:20|15226.72|15106.72|15227.29|15107.29|15227.3|15107.3|15226.72|15106.72|7
1647725970000|2022-03-19 21:39:30|15227.3|15107.3|15227.19|15107.19|15227.3|15107.3|15226.9|15106.9|10
1647725980000|2022-03-19 21:39:40|15227.47|15107.47|15227.25|15107.25|15227.95|15107.95|15227.25|15107.25|10
1647725990000|2022-03-19 21:39:50|15227.2|15107.2|15227.24|15107.24|15227.29|15107.29|15227.07|15107.07|10
1647726000000|2022-03-19 21:40:00|15227.28|15107.28|15226.96|15106.96|15227.28|15107.28|15226.96|15106.96|10
1647726010000|2022-03-19 21:40:10|15226.9|15106.9|15227.21|15107.21|15227.37|15107.37|15226.9|15106.9|9
1647726020000|2022-03-19 21:40:20|15226.82|15106.82|15226.04|15106.04|15227.2|15107.2|15226.04|15106.04|10
1647726030000|2022-03-19 21:40:30|15226.11|15106.11|15224.45|15104.45|15226.11|15106.11|15224.45|15104.45|10
1647726040000|2022-03-19 21:40:40|15224.26|15104.26|15223.31|15103.31|15224.36|15104.36|15223.23|15103.23|7
1647726050000|2022-03-19 21:40:50|15223.49|15103.49|15224.63|15104.63|15224.72|15104.72|15222.9|15102.9|9
1647726060000|2022-03-19 21:41:00|15224.98|15104.98|15224.52|15104.52|15224.98|15104.98|15224.2|15104.2|10
1647726070000|2022-03-19 21:41:10|15224.59|15104.59|15222.2|15102.2|15224.64|15104.64|15222.06|15102.06|10
1647726080000|2022-03-19 21:41:20|15221.43|15101.43|15219.73|15099.73|15221.44|15101.44|15219.73|15099.73|8
1647726090000|2022-03-19 21:41:30|15219.74|15099.74|15218.92|15098.92|15219.74|15099.74|15218.66|15098.66|10
1647726100000|2022-03-19 21:41:40|15218.93|15098.93|15216.57|15096.57|15218.93|15098.93|15216.57|15096.57|9
1647726110000|2022-03-19 21:41:50|15216.52|15096.52|15215.47|15095.47|15216.61|15096.61|15215.31|15095.31|10
1647726120000|2022-03-19 21:42:00|15214.85|15094.85|15214.91|15094.91|15215.2|15095.2|15214.85|15094.85|10
1647726130000|2022-03-19 21:42:10|15215.03|15095.03|15214.84|15094.84|15215.63|15095.63|15214.42|15094.42|8
1647726140000|2022-03-19 21:42:20|15214.91|15094.91|15215.81|15095.81|15215.86|15095.86|15214.91|15094.91|8
1647726150000|2022-03-19 21:42:30|15215.77|15095.77|15215.66|15095.66|15216.12|15096.12|15215.6|15095.6|9
1647726160000|2022-03-19 21:42:40|15215.41|15095.41|15215.43|15095.43|15215.58|15095.58|15215.29|15095.29|9
1647726170000|2022-03-19 21:42:50|15215.44|15095.44|15215.88|15095.88|15215.92|15095.92|15215.44|15095.44|10
1647726180000|2022-03-19 21:43:00|15215.65|15095.65|15215.58|15095.58|15215.98|15095.98|15215.58|15095.58|7
1647726190000|2022-03-19 21:43:10|15215.77|15095.77|15214.4|15094.4|15215.77|15095.77|15214.4|15094.4|10
1647726200000|2022-03-19 21:43:20|15214.25|15094.25|15213.68|15093.68|15214.4|15094.4|15213.68|15093.68|9
1647726210000|2022-03-19 21:43:30|15213.4|15093.4|15210.14|15090.14|15213.4|15093.4|15209.94|15089.94|9
1647726220000|2022-03-19 21:43:40|15209.79|15089.79|15209.25|15089.25|15209.98|15089.98|15209.25|15089.25|10
1647726230000|2022-03-19 21:43:50|15209.14|15089.14|15209.42|15089.42|15209.64|15089.64|15209.14|15089.14|8
1647726240000|2022-03-19 21:44:00|15209.5|15089.5|15210.34|15090.34|15210.49|15090.49|15209.5|15089.5|10
1647726250000|2022-03-19 21:44:10|15210.29|15090.29|15209.4|15089.4|15210.3|15090.3|15209.4|15089.4|8
1647726260000|2022-03-19 21:44:20|15209.63|15089.63|15208.91|15088.91|15209.63|15089.63|15208.81|15088.81|10
1647726270000|2022-03-19 21:44:30|15209.14|15089.14|15208.92|15088.92|15209.14|15089.14|15208.85|15088.85|9
1647726280000|2022-03-19 21:44:40|15208.69|15088.69|15209.05|15089.05|15210.37|15090.37|15208.69|15088.69|8
1647726290000|2022-03-19 21:44:50|15209.4|15089.4|15207.77|15087.77|15209.4|15089.4|15207.77|15087.77|9
1647726300000|2022-03-19 21:45:00|15207.63|15087.63|15207.42|15087.42|15207.79|15087.79|15207.4|15087.4|9
1647726310000|2022-03-19 21:45:10|15207.36|15087.36|15207.57|15087.57|15207.67|15087.67|15207.36|15087.36|8
1647726320000|2022-03-19 21:45:20|15207.55|15087.55|15208.21|15088.21|15208.21|15088.21|15206.92|15086.92|6
1647726330000|2022-03-19 21:45:30|15208.24|15088.24|15208.05|15088.05|15208.24|15088.24|15207.58|15087.58|8
1647726340000|2022-03-19 21:45:40|15207.94|15087.94|15207.48|15087.48|15208.15|15088.15|15207.48|15087.48|9
1647726350000|2022-03-19 21:45:50|15207.62|15087.62|15206.76|15086.76|15207.62|15087.62|15206.28|15086.28|9
1647726360000|2022-03-19 21:46:00|15206.82|15086.82|15206.48|15086.48|15206.98|15086.98|15206.42|15086.42|8
1647726370000|2022-03-19 21:46:10|15206.49|15086.49|15204.52|15084.52|15206.68|15086.68|15204.52|15084.52|9
1647726380000|2022-03-19 21:46:20|15204.61|15084.61|15203.91|15083.91|15204.61|15084.61|15203.54|15083.54|10
1647726390000|2022-03-19 21:46:30|15203.36|15083.36|15203.73|15083.73|15203.73|15083.73|15202.32|15082.32|10
1647726400000|2022-03-19 21:46:40|15203.76|15083.76|15202.94|15082.94|15203.76|15083.76|15202.94|15082.94|6
1647726410000|2022-03-19 21:46:50|15202.77|15082.77|15201.35|15081.35|15202.77|15082.77|15201.3|15081.3|7
1647726420000|2022-03-19 21:47:00|15201.11|15081.11|15200.37|15080.37|15201.22|15081.22|15200.37|15080.37|10
1647726430000|2022-03-19 21:47:10|15200.4|15080.4|15200.43|15080.43|15200.63|15080.63|15200.13|15080.13|9
1647726440000|2022-03-19 21:47:20|15200.4|15080.4|15200.2|15080.2|15200.55|15080.55|15200.2|15080.2|8
1647726450000|2022-03-19 21:47:30|15200.34|15080.34|15200.71|15080.71|15200.71|15080.71|15200.27|15080.27|9
1647726460000|2022-03-19 21:47:40|15200.78|15080.78|15200.88|15080.88|15200.97|15080.97|15200.78|15080.78|9
1647726470000|2022-03-19 21:47:50|15200.73|15080.73|15200.5|15080.5|15200.83|15080.83|15200.44|15080.44|9
1647726480000|2022-03-19 21:48:00|15200.67|15080.67|15200.49|15080.49|15200.94|15080.94|15200.49|15080.49|10
1647726490000|2022-03-19 21:48:10|15200.5|15080.5|15199.98|15079.98|15200.5|15080.5|15199.98|15079.98|10
1647726500000|2022-03-19 21:48:20|15199.92|15079.92|15200.81|15080.81|15200.85|15080.85|15199.92|15079.92|10
1647726510000|2022-03-19 21:48:30|15200.62|15080.62|15200.08|15080.08|15200.62|15080.62|15199.98|15079.98|10
1647726520000|2022-03-19 21:48:40|15199.67|15079.67|15199.03|15079.03|15199.67|15079.67|15199|15079|10
1647726530000|2022-03-19 21:48:50|15199.07|15079.07|15198.75|15078.75|15199.27|15079.27|15198.75|15078.75|8
1647726540000|2022-03-19 21:49:00|15198.51|15078.51|15198.82|15078.82|15198.82|15078.82|15198.18|15078.18|10
1647726550000|2022-03-19 21:49:10|15198.75|15078.75|15199.71|15079.71|15199.71|15079.71|15198.55|15078.55|10
1647726560000|2022-03-19 21:49:20|15199.36|15079.36|15198.98|15078.98|15199.36|15079.36|15198.77|15078.77|7
1647726570000|2022-03-19 21:49:30|15199.01|15079.01|15198.92|15078.92|15199.01|15079.01|15198.79|15078.79|6
1647726580000|2022-03-19 21:49:40|15198.82|15078.82|15198.58|15078.58|15198.82|15078.82|15197.81|15077.81|7
1647726590000|2022-03-19 21:49:50|15198.61|15078.61|15197.14|15077.14|15198.61|15078.61|15197.1|15077.1|10
1647726600000|2022-03-19 21:50:00|15196.62|15076.62|15195.21|15075.21|15196.62|15076.62|15195.21|15075.21|9
1647726610000|2022-03-19 21:50:10|15194.97|15074.97|15195.95|15075.95|15196.01|15076.01|15194.97|15074.97|9
1647726620000|2022-03-19 21:50:20|15195.71|15075.71|15195.66|15075.66|15195.82|15075.82|15195.41|15075.41|9
1647726630000|2022-03-19 21:50:30|15195.55|15075.55|15196.09|15076.09|15196.09|15076.09|15195.03|15075.03|9
1647726640000|2022-03-19 21:50:40|15196.65|15076.65|15196.5|15076.5|15196.88|15076.88|15196.49|15076.49|9
1647726650000|2022-03-19 21:50:50|15196.51|15076.51|15196.13|15076.13|15196.53|15076.53|15195.92|15075.92|9
1647726660000|2022-03-19 21:51:00|15196.17|15076.17|15196.2|15076.2|15196.23|15076.23|15196|15076|8
1647726670000|2022-03-19 21:51:10|15196.5|15076.5|15198.11|15078.11|15198.11|15078.11|15196.48|15076.48|9
1647726680000|2022-03-19 21:51:20|15198.94|15078.94|15199.75|15079.75|15199.75|15079.75|15198.72|15078.72|7
1647726690000|2022-03-19 21:51:30|15199.61|15079.61|15200.18|15080.18|15200.22|15080.22|15199.53|15079.53|8
1647726700000|2022-03-19 21:51:40|15199.98|15079.98|15201.6|15081.6|15201.63|15081.63|15199.82|15079.82|10
1647726710000|2022-03-19 21:51:50|15202.01|15082.01|15201.54|15081.54|15202.19|15082.19|15201.37|15081.37|9
1647726720000|2022-03-19 21:52:00|15202.99|15082.99|15204.18|15084.18|15204.18|15084.18|15202.99|15082.99|9
1647726730000|2022-03-19 21:52:10|15204.19|15084.19|15204.97|15084.97|15204.98|15084.98|15204.16|15084.16|8
1647726740000|2022-03-19 21:52:20|15205.04|15085.04|15205.7|15085.7|15205.7|15085.7|15204.98|15084.98|10
1647726750000|2022-03-19 21:52:30|15205.69|15085.69|15206.24|15086.24|15206.34|15086.34|15205.52|15085.52|10
1647726760000|2022-03-19 21:52:40|15206.06|15086.06|15204.08|15084.08|15206.09|15086.09|15204.08|15084.08|10
1647726770000|2022-03-19 21:52:50|15203.96|15083.96|15203.31|15083.31|15204.39|15084.39|15203.29|15083.29|10
1647726780000|2022-03-19 21:53:00|15203.26|15083.26|15203.4|15083.4|15203.49|15083.49|15203.06|15083.06|9
1647726790000|2022-03-19 21:53:10|15202.98|15082.98|15202.9|15082.9|15203.32|15083.32|15202.9|15082.9|10
1647726800000|2022-03-19 21:53:20|15203.01|15083.01|15201.6|15081.6|15203.01|15083.01|15201.6|15081.6|7
1647726810000|2022-03-19 21:53:30|15201.29|15081.29|15203.74|15083.74|15203.74|15083.74|15201.29|15081.29|8
1647726820000|2022-03-19 21:53:40|15203.71|15083.71|15203.77|15083.77|15203.92|15083.92|15203.51|15083.51|10
1647726830000|2022-03-19 21:53:50|15203.83|15083.83|15203.41|15083.41|15203.83|15083.83|15203.13|15083.13|8
1647726840000|2022-03-19 21:54:00|15203.4|15083.4|15202.83|15082.83|15203.51|15083.51|15202.83|15082.83|9
1647726850000|2022-03-19 21:54:10|15203.03|15083.03|15201.56|15081.56|15203.03|15083.03|15201.56|15081.56|7
1647726860000|2022-03-19 21:54:20|15201.57|15081.57|15198.94|15078.94|15202.02|15082.02|15198.94|15078.94|10
1647726870000|2022-03-19 21:54:30|15199.13|15079.13|15199.2|15079.2|15199.23|15079.23|15198.71|15078.71|10
1647726880000|2022-03-19 21:54:40|15199.12|15079.12|15195.3|15075.3|15199.12|15079.12|15195|15075|10
1647726890000|2022-03-19 21:54:50|15195.12|15075.12|15194.44|15074.44|15195.12|15075.12|15194.4|15074.4|6
1647726900000|2022-03-19 21:55:00|15194.48|15074.48|15193.58|15073.58|15194.48|15074.48|15193.17|15073.17|9
1647726910000|2022-03-19 21:55:10|15193.44|15073.44|15192.96|15072.96|15193.49|15073.49|15192.9|15072.9|9
1647726920000|2022-03-19 21:55:20|15192.8|15072.8|15193.27|15073.27|15193.27|15073.27|15192.8|15072.8|9
1647726930000|2022-03-19 21:55:30|15193.28|15073.28|15194.32|15074.32|15194.38|15074.38|15193.05|15073.05|8
1647726940000|2022-03-19 21:55:40|15193.45|15073.45|15193.71|15073.71|15194.2|15074.2|15193.45|15073.45|10
1647726950000|2022-03-19 21:55:50|15193.81|15073.81|15193.1|15073.1|15193.81|15073.81|15192.93|15072.93|9
1647726960000|2022-03-19 21:56:00|15191.45|15071.45|15187.8|15067.8|15191.45|15071.45|15187.8|15067.8|8
1647726970000|2022-03-19 21:56:10|15187.87|15067.87|15184.97|15064.97|15187.87|15067.87|15184.97|15064.97|9
1647726980000|2022-03-19 21:56:20|15184.34|15064.34|15180.4|15060.4|15184.34|15064.34|15180.4|15060.4|10
1647726990000|2022-03-19 21:56:30|15178.05|15058.05|15176.4|15056.4|15178.05|15058.05|15176.07|15056.07|10
1647727000000|2022-03-19 21:56:40|15176.31|15056.31|15174.82|15054.82|15177.95|15057.95|15174.82|15054.82|10
1647727010000|2022-03-19 21:56:50|15174.57|15054.57|15173.74|15053.74|15174.57|15054.57|15173.72|15053.72|5
1647727020000|2022-03-19 21:57:00|15173.72|15053.72|15173.89|15053.89|15174.57|15054.57|15173.72|15053.72|10
1647727030000|2022-03-19 21:57:10|15174.13|15054.13|15173.07|15053.07|15174.13|15054.13|15173.04|15053.04|9
1647727040000|2022-03-19 21:57:20|15173.13|15053.13|15169.27|15049.27|15173.13|15053.13|15169.27|15049.27|10
1647727050000|2022-03-19 21:57:30|15169.38|15049.38|15168.4|15048.4|15169.38|15049.38|15168.4|15048.4|9
1647727060000|2022-03-19 21:57:40|15168.52|15048.52|15167.31|15047.31|15168.79|15048.79|15167.31|15047.31|10
1647727070000|2022-03-19 21:57:50|15167.23|15047.23|15158.62|15038.62|15167.23|15047.23|15158.62|15038.62|9
1647727080000|2022-03-19 21:58:00|15158.71|15038.71|15157.86|15037.86|15158.76|15038.76|15157.76|15037.76|9
1647727090000|2022-03-19 21:58:10|15157.9|15037.9|15158.01|15038.01|15158.28|15038.28|15157.9|15037.9|8
1647727100000|2022-03-19 21:58:20|15157.9|15037.9|15156.46|15036.46|15158.15|15038.15|15156.46|15036.46|9
1647727110000|2022-03-19 21:58:30|15156.05|15036.05|15151.87|15031.87|15156.1|15036.1|15151.87|15031.87|10
1647727120000|2022-03-19 21:58:40|15151.71|15031.71|15152.24|15032.24|15152.24|15032.24|15150.94|15030.94|10
1647727130000|2022-03-19 21:58:50|15152.48|15032.48|15152.79|15032.79|15152.79|15032.79|15152.47|15032.47|6
1647727140000|2022-03-19 21:59:00|15152.86|15032.86|15151.27|15031.27|15153.4|15033.4|15151.27|15031.27|9
1647727150000|2022-03-19 21:59:10|15151.34|15031.34|15150.3|15030.3|15151.71|15031.71|15149.67|15029.67|10
1647727160000|2022-03-19 21:59:20|15150.33|15030.33|15150.29|15030.29|15150.52|15030.52|15150.09|15030.09|10
1647727170000|2022-03-19 21:59:30|15150.13|15030.13|15149.88|15029.88|15150.46|15030.46|15149.88|15029.88|5
1647727180000|2022-03-19 21:59:40|15150.03|15030.03|15150.45|15030.45|15150.69|15030.69|15150.03|15030.03|9
1647727190000|2022-03-19 21:59:50|15150.46|15030.46|15150.93|15030.93|15150.93|15030.93|15150.14|15030.14|9
1647727200000|2022-03-19 22:00:00|15150.99|15030.99|15150.84|15030.84|15150.99|15030.99|15150.56|15030.56|10
1647727210000|2022-03-19 22:00:10|15150.83|15030.83|15148.06|15028.06|15150.86|15030.86|15148.06|15028.06|6
1647727220000|2022-03-19 22:00:20|15148.04|15028.04|15147.89|15027.89|15148.06|15028.06|15147.77|15027.77|9
1647727230000|2022-03-19 22:00:30|15147.65|15027.65|15146.14|15026.14|15147.95|15027.95|15146.14|15026.14|10
1647727240000|2022-03-19 22:00:40|15146.1|15026.1|15146.84|15026.84|15146.84|15026.84|15145.33|15025.33|10
1647727250000|2022-03-19 22:00:50|15146.95|15026.95|15146.37|15026.37|15146.95|15026.95|15146.37|15026.37|7
1647727260000|2022-03-19 22:01:00|15146.32|15026.32|15146.47|15026.47|15146.47|15026.47|15145.34|15025.34|8
1647727270000|2022-03-19 22:01:10|15146.22|15026.22|15145.79|15025.79|15146.22|15026.22|15145.68|15025.68|10
1647727280000|2022-03-19 22:01:20|15145.35|15025.35|15145.32|15025.32|15145.57|15025.57|15144.55|15024.55|10
1647727290000|2022-03-19 22:01:30|15144.89|15024.89|15144.66|15024.66|15145.09|15025.09|15144.33|15024.33|9
1647727300000|2022-03-19 22:01:40|15144.67|15024.67|15142.84|15022.84|15144.79|15024.79|15142.84|15022.84|10
1647727310000|2022-03-19 22:01:50|15142.02|15022.02|15138.98|15018.98|15142.02|15022.02|15138.98|15018.98|10
1647727320000|2022-03-19 22:02:00|15138.88|15018.88|15135.7|15015.7|15138.88|15018.88|15135.25|15015.25|9
1647727330000|2022-03-19 22:02:10|15135.34|15015.34|15133.7|15013.7|15135.89|15015.89|15133.67|15013.67|10
1647727340000|2022-03-19 22:02:20|15133.69|15013.69|15139.4|15019.4|15139.4|15019.4|15132.29|15012.29|8
1647727350000|2022-03-19 22:02:30|15139.39|15019.39|15145.78|15025.78|15145.78|15025.78|15139.39|15019.39|10
1647727360000|2022-03-19 22:02:40|15146.46|15026.46|15151.83|15031.83|15151.93|15031.93|15146.44|15026.44|9
1647727370000|2022-03-19 22:02:50|15153.13|15033.13|15155.4|15035.4|15155.57|15035.57|15153.13|15033.13|8
1647727380000|2022-03-19 22:03:00|15155.05|15035.05|15152.99|15032.99|15155.05|15035.05|15152.95|15032.95|8
1647727390000|2022-03-19 22:03:10|15153.18|15033.18|15153.9|15033.9|15153.9|15033.9|15152.72|15032.72|9
1647727400000|2022-03-19 22:03:20|15153.85|15033.85|15153.32|15033.32|15154.03|15034.03|15152.86|15032.86|10
1647727410000|2022-03-19 22:03:30|15153.36|15033.36|15153.06|15033.06|15153.36|15033.36|15152.85|15032.85|8
1647727420000|2022-03-19 22:03:40|15153.08|15033.08|15150.87|15030.87|15153.2|15033.2|15150.87|15030.87|8
1647727430000|2022-03-19 22:03:50|15150.48|15030.48|15144.18|15024.18|15150.48|15030.48|15144.18|15024.18|10
1647727440000|2022-03-19 22:04:00|15143.43|15023.43|15141.73|15021.73|15143.43|15023.43|15141.19|15021.19|9
1647727450000|2022-03-19 22:04:10|15141.47|15021.47|15141.63|15021.63|15141.63|15021.63|15140.83|15020.83|9
1647727460000|2022-03-19 22:04:20|15141.59|15021.59|15136.52|15016.52|15141.59|15021.59|15136.52|15016.52|8
1647727470000|2022-03-19 22:04:30|15135.07|15015.07|15131.89|15011.89|15135.53|15015.53|15131.89|15011.89|10
1647727480000|2022-03-19 22:04:40|15132.08|15012.08|15131.3|15011.3|15132.08|15012.08|15130.96|15010.96|10
1647727490000|2022-03-19 22:04:50|15130.89|15010.89|15129.3|15009.3|15130.95|15010.95|15129.2|15009.2|10
1647727500000|2022-03-19 22:05:00|15129.27|15009.27|15130.51|15010.51|15130.51|15010.51|15129.27|15009.27|10
1647727510000|2022-03-19 22:05:10|15131.16|15011.16|15131.03|15011.03|15131.16|15011.16|15130.56|15010.56|8
1647727520000|2022-03-19 22:05:20|15131.06|15011.06|15131.47|15011.47|15131.66|15011.66|15130.79|15010.79|10
1647727530000|2022-03-19 22:05:30|15131.34|15011.34|15130.97|15010.97|15131.34|15011.34|15130.86|15010.86|9
1647727540000|2022-03-19 22:05:40|15130.66|15010.66|15131.38|15011.38|15131.38|15011.38|15130.57|15010.57|9
1647727550000|2022-03-19 22:05:50|15131.32|15011.32|15131.23|15011.23|15131.43|15011.43|15131.04|15011.04|9
1647727560000|2022-03-19 22:06:00|15132.34|15012.34|15132.8|15012.8|15132.93|15012.93|15132.34|15012.34|9
1647727570000|2022-03-19 22:06:10|15132.83|15012.83|15133.02|15013.02|15133.41|15013.41|15132.76|15012.76|10
1647727580000|2022-03-19 22:06:20|15133.1|15013.1|15133.19|15013.19|15133.19|15013.19|15132.1|15012.1|10
1647727590000|2022-03-19 22:06:30|15133.59|15013.59|15134.73|15014.73|15134.75|15014.75|15133.59|15013.59|6
1647727600000|2022-03-19 22:06:40|15134.95|15014.95|15137.76|15017.76|15137.76|15017.76|15134.92|15014.92|10
1647727610000|2022-03-19 22:06:50|15137.81|15017.81|15139.03|15019.03|15139.03|15019.03|15137.48|15017.48|10
1647727620000|2022-03-19 22:07:00|15138.98|15018.98|15140.32|15020.32|15140.32|15020.32|15138.8|15018.8|8
1647727630000|2022-03-19 22:07:10|15140.36|15020.36|15141.82|15021.82|15141.82|15021.82|15140.35|15020.35|10
1647727640000|2022-03-19 22:07:20|15141.92|15021.92|15142.03|15022.03|15142.09|15022.09|15141.41|15021.41|9
1647727650000|2022-03-19 22:07:30|15142.1|15022.1|15140.22|15020.22|15142.1|15022.1|15139.86|15019.86|9
1647727660000|2022-03-19 22:07:40|15140.23|15020.23|15139.67|15019.67|15140.27|15020.27|15139.54|15019.54|10
1647727670000|2022-03-19 22:07:50|15139.38|15019.38|15137.07|15017.07|15140.16|15020.16|15137.07|15017.07|10
1647727680000|2022-03-19 22:08:00|15136.63|15016.63|15128.31|15008.31|15136.7|15016.7|15128.31|15008.31|10
1647727690000|2022-03-19 22:08:10|15128.36|15008.36|15127.82|15007.82|15128.36|15008.36|15127.5|15007.5|9
1647727700000|2022-03-19 22:08:20|15127.74|15007.74|15122.77|15002.77|15127.74|15007.74|15122.77|15002.77|10
1647727710000|2022-03-19 22:08:30|15122.62|15002.62|15120.84|15000.84|15122.62|15002.62|15118.8|14998.8|10
1647727720000|2022-03-19 22:08:40|15121.23|15001.23|15113.75|14993.75|15122.83|15002.83|15113.75|14993.75|10
1647727730000|2022-03-19 22:08:50|15111.29|14991.29|15107.2|14987.2|15111.29|14991.29|15107.17|14987.17|10
1647727740000|2022-03-19 22:09:00|15106.85|14986.85|15103.75|14983.75|15106.85|14986.85|15103.69|14983.69|10
1647727750000|2022-03-19 22:09:10|15104.11|14984.11|15103.3|14983.3|15104.29|14984.29|15102.23|14982.23|10
1647727760000|2022-03-19 22:09:20|15103.13|14983.13|15102.51|14982.51|15103.13|14983.13|15102.22|14982.22|9
1647727770000|2022-03-19 22:09:30|15102.05|14982.05|15098.43|14978.43|15102.05|14982.05|15098.43|14978.43|10
1647727780000|2022-03-19 22:09:40|15096.63|14976.63|15087.2|14967.2|15096.63|14976.63|15087.2|14967.2|10
1647727790000|2022-03-19 22:09:50|15086.58|14966.58|15083.78|14963.78|15086.58|14966.58|15083.78|14963.78|8
1647727800000|2022-03-19 22:10:00|15082.95|14962.95|15080.22|14960.22|15082.95|14962.95|15080.22|14960.22|10
1647727810000|2022-03-19 22:10:10|15078.06|14958.06|15074.8|14954.8|15078.17|14958.17|15074.71|14954.71|9
1647727820000|2022-03-19 22:10:20|15074.77|14954.77|15075.8|14955.8|15075.8|14955.8|15072.69|14952.69|10
1647727830000|2022-03-19 22:10:30|15075.9|14955.9|15076.37|14956.37|15076.79|14956.79|15075.54|14955.54|10
1647727840000|2022-03-19 22:10:40|15076.67|14956.67|15079.69|14959.69|15080.07|14960.07|15076.52|14956.52|10
1647727850000|2022-03-19 22:10:50|15081.07|14961.07|15078.62|14958.62|15081.07|14961.07|15078.62|14958.62|10
1647727860000|2022-03-19 22:11:00|15078.63|14958.63|15072.35|14952.35|15078.63|14958.63|15072.35|14952.35|10
1647727870000|2022-03-19 22:11:10|15071.92|14951.92|15062.23|14942.23|15071.92|14951.92|15062.23|14942.23|10
1647727880000|2022-03-19 22:11:20|15060.39|14940.39|15050.81|14930.81|15060.39|14940.39|15050.81|14930.81|10
1647727890000|2022-03-19 22:11:30|15049.88|14929.88|15042.87|14922.87|15049.88|14929.88|15042.87|14922.87|9
1647727900000|2022-03-19 22:11:40|15043|14923|15046.42|14926.42|15046.76|14926.76|15042.69|14922.69|10
1647727910000|2022-03-19 22:11:50|15046.54|14926.54|15044.26|14924.26|15046.54|14926.54|15042.77|14922.77|10
1647727920000|2022-03-19 22:12:00|15044.3|14924.3|15044.19|14924.19|15044.49|14924.49|15044.17|14924.17|10
1647727930000|2022-03-19 22:12:10|15044.3|14924.3|15044.73|14924.73|15045.64|14925.64|15044.3|14924.3|9
1647727940000|2022-03-19 22:12:20|15044.68|14924.68|15044.45|14924.45|15044.7|14924.7|15044.05|14924.05|9
1647727950000|2022-03-19 22:12:30|15043.83|14923.83|15044.91|14924.91|15045.61|14925.61|15043.55|14923.55|8
1647727960000|2022-03-19 22:12:40|15044.82|14924.82|15042.66|14922.66|15044.82|14924.82|15042.66|14922.66|10
1647727970000|2022-03-19 22:12:50|15042.8|14922.8|15041.1|14921.1|15042.8|14922.8|15040.98|14920.98|10
1647727980000|2022-03-19 22:13:00|15041.12|14921.12|15041.88|14921.88|15041.88|14921.88|15040.95|14920.95|9
1647727990000|2022-03-19 22:13:10|15041.16|14921.16|15039.99|14919.99|15041.4|14921.4|15039.99|14919.99|10
1647728000000|2022-03-19 22:13:20|15040.15|14920.15|15040.1|14920.1|15040.66|14920.66|15040.1|14920.1|10
1647728010000|2022-03-19 22:13:30|15040.43|14920.43|15039.62|14919.62|15040.43|14920.43|15038.82|14918.82|10
1647728020000|2022-03-19 22:13:40|15039.58|14919.58|15038.56|14918.56|15039.87|14919.87|15038.56|14918.56|7
1647728030000|2022-03-19 22:13:50|15038.64|14918.64|15036.92|14916.92|15038.64|14918.64|15036.92|14916.92|10
1647728040000|2022-03-19 22:14:00|15036.89|14916.89|15036.8|14916.8|15037.36|14917.36|15036.6|14916.6|10
1647728050000|2022-03-19 22:14:10|15036.66|14916.66|15035.52|14915.52|15036.68|14916.68|15035.52|14915.52|9
1647728060000|2022-03-19 22:14:20|15035.15|14915.15|15034.45|14914.45|15035.15|14915.15|15034.25|14914.25|10
1647728070000|2022-03-19 22:14:30|15035.47|14915.47|15036.73|14916.73|15037.47|14917.47|15035.47|14915.47|10
1647728080000|2022-03-19 22:14:40|15036.68|14916.68|15036.56|14916.56|15036.68|14916.68|15036.19|14916.19|10
1647728090000|2022-03-19 22:14:50|15036.82|14916.82|15039.4|14919.4|15039.68|14919.68|15036.82|14916.82|10
1647728100000|2022-03-19 22:15:00|15039.58|14919.58|15040.74|14920.74|15040.78|14920.78|15039.58|14919.58|10
1647728110000|2022-03-19 22:15:10|15040.54|14920.54|15040.21|14920.21|15040.74|14920.74|15040.21|14920.21|9
1647728120000|2022-03-19 22:15:20|15039.89|14919.89|15040.82|14920.82|15040.97|14920.97|15039.34|14919.34|10
1647728130000|2022-03-19 22:15:30|15041.05|14921.05|15041.59|14921.59|15041.59|14921.59|15040.99|14920.99|10
1647728140000|2022-03-19 22:15:40|15041.78|14921.78|15042.84|14922.84|15042.87|14922.87|15041.28|14921.28|10
1647728150000|2022-03-19 22:15:50|15043.32|14923.32|15035.15|14915.15|15043.94|14923.94|15035.15|14915.15|10
1647728160000|2022-03-19 22:16:00|15034.75|14914.75|15023.74|14903.74|15034.75|14914.75|15023.74|14903.74|10
1647728170000|2022-03-19 22:16:10|15021.16|14901.16|15012.84|14892.84|15021.16|14901.16|15012.84|14892.84|10
1647728180000|2022-03-19 22:16:20|15012.65|14892.65|15004.76|14884.76|15012.65|14892.65|15004.76|14884.76|10
1647728190000|2022-03-19 22:16:30|15004.73|14884.73|15000.89|14880.89|15004.73|14884.73|15000.75|14880.75|10
1647728200000|2022-03-19 22:16:40|15000.14|14880.14|14996.58|14876.58|15000.14|14880.14|14996.23|14876.23|10
1647728210000|2022-03-19 22:16:50|14997.1|14877.1|14997.45|14877.45|14997.57|14877.57|14996.11|14876.11|10
1647728220000|2022-03-19 22:17:00|14998.02|14878.02|14997.49|14877.49|14999.6|14879.6|14997.49|14877.49|10
1647728230000|2022-03-19 22:17:10|14997.58|14877.58|14989.46|14869.46|14997.58|14877.58|14989.46|14869.46|10
1647728240000|2022-03-19 22:17:20|14986.09|14866.09|14979.94|14859.94|14986.09|14866.09|14979.94|14859.94|10
1647728250000|2022-03-19 22:17:30|14980.07|14860.07|14970.76|14850.76|14980.66|14860.66|14970.76|14850.76|10
1647728260000|2022-03-19 22:17:40|14968.8|14848.8|14962|14842|14968.8|14848.8|14962|14842|10
1647728270000|2022-03-19 22:17:50|14959.95|14839.95|14956.11|14836.11|14959.95|14839.95|14955.87|14835.87|10
1647728280000|2022-03-19 22:18:00|14955.98|14835.98|14960.77|14840.77|14960.77|14840.77|14955.98|14835.98|10
1647728290000|2022-03-19 22:18:10|14960.69|14840.69|14961.58|14841.58|14961.71|14841.71|14959.93|14839.93|10
1647728300000|2022-03-19 22:18:20|14961.37|14841.37|14962.4|14842.4|14963.16|14843.16|14961.37|14841.37|10
1647728310000|2022-03-19 22:18:30|14962.65|14842.65|14967.63|14847.63|14967.63|14847.63|14962.65|14842.65|10
1647728320000|2022-03-19 22:18:40|14967.69|14847.69|14973.17|14853.17|14973.17|14853.17|14967.69|14847.69|10
1647728330000|2022-03-19 22:18:50|14973.05|14853.05|14974.39|14854.39|14974.86|14854.86|14973.05|14853.05|10
1647728340000|2022-03-19 22:19:00|14974.07|14854.07|14977.43|14857.43|14977.43|14857.43|14974.07|14854.07|10
1647728350000|2022-03-19 22:19:10|14977.95|14857.95|14981.12|14861.12|14981.44|14861.44|14977.95|14857.95|10
1647728360000|2022-03-19 22:19:20|14981.17|14861.17|14986.12|14866.12|14986.12|14866.12|14981.17|14861.17|10
1647728370000|2022-03-19 22:19:30|14985.7|14865.7|14987.22|14867.22|14987.22|14867.22|14985.7|14865.7|10
1647728380000|2022-03-19 22:19:40|14987.47|14867.47|14991.13|14871.13|14991.13|14871.13|14987.47|14867.47|10
1647728390000|2022-03-19 22:19:50|14991.31|14871.31|14995.44|14875.44|14995.85|14875.85|14991.31|14871.31|9
1647728400000|2022-03-19 22:20:00|14995.65|14875.65|14994.45|14874.45|14995.85|14875.85|14994.01|14874.01|10
1647728410000|2022-03-19 22:20:10|14993.59|14873.59|14995.35|14875.35|14995.44|14875.44|14993.55|14873.55|10
1647728420000|2022-03-19 22:20:20|14995.53|14875.53|14995.56|14875.56|14996.11|14876.11|14995.3|14875.3|10
1647728430000|2022-03-19 22:20:30|14994.92|14874.92|14997.18|14877.18|14998.28|14878.28|14994.18|14874.18|10
1647728440000|2022-03-19 22:20:40|14996.72|14876.72|14991.98|14871.98|14996.95|14876.95|14991.58|14871.58|10
1647728450000|2022-03-19 22:20:50|14991.42|14871.42|14987.69|14867.69|14991.42|14871.42|14987.69|14867.69|10
1647728460000|2022-03-19 22:21:00|14987.7|14867.7|14981.81|14861.81|14987.7|14867.7|14981.81|14861.81|10
1647728470000|2022-03-19 22:21:10|14981.23|14861.23|14981.54|14861.54|14981.73|14861.73|14981.11|14861.11|10
1647728480000|2022-03-19 22:21:20|14981.64|14861.64|14982.7|14862.7|14984.05|14864.05|14981.64|14861.64|10
1647728490000|2022-03-19 22:21:30|14982.69|14862.69|14985.33|14865.33|14985.33|14865.33|14982.69|14862.69|10
1647728500000|2022-03-19 22:21:40|14985.93|14865.93|14986.77|14866.77|14986.96|14866.96|14985.93|14865.93|9
1647728510000|2022-03-19 22:21:50|14986.66|14866.66|14987.83|14867.83|14987.83|14867.83|14986|14866|9
1647728520000|2022-03-19 22:22:00|14988.07|14868.07|14989.5|14869.5|14989.5|14869.5|14988.07|14868.07|10
1647728530000|2022-03-19 22:22:10|14989.11|14869.11|14988.66|14868.66|14989.3|14869.3|14988.66|14868.66|9
1647728540000|2022-03-19 22:22:20|14988.7|14868.7|14989.39|14869.39|14989.39|14869.39|14988.7|14868.7|10
1647728550000|2022-03-19 22:22:30|14989.74|14869.74|14991.64|14871.64|14991.64|14871.64|14989.74|14869.74|10
1647728560000|2022-03-19 22:22:40|14991.98|14871.98|14992.81|14872.81|14993.85|14873.85|14991.98|14871.98|10
1647728570000|2022-03-19 22:22:50|14992.3|14872.3|14995.55|14875.55|14995.55|14875.55|14992|14872|9
1647728580000|2022-03-19 22:23:00|14995.6|14875.6|14995.41|14875.41|14995.92|14875.92|14995.41|14875.41|8
1647728590000|2022-03-19 22:23:10|14995.28|14875.28|14993.43|14873.43|14995.28|14875.28|14993.42|14873.42|10
1647728600000|2022-03-19 22:23:20|14993.45|14873.45|14993.58|14873.58|14993.59|14873.59|14993.38|14873.38|10
1647728610000|2022-03-19 22:23:30|14993.36|14873.36|14995.24|14875.24|14995.24|14875.24|14993.36|14873.36|10
1647728620000|2022-03-19 22:23:40|14995.12|14875.12|14994.85|14874.85|14995.65|14875.65|14994.71|14874.71|10
1647728630000|2022-03-19 22:23:50|14994.84|14874.84|14993.91|14873.91|14994.84|14874.84|14993.91|14873.91|6
1647728640000|2022-03-19 22:24:00|14994.83|14874.83|14994.46|14874.46|14994.83|14874.83|14994.43|14874.43|8
1647728650000|2022-03-19 22:24:10|14994.38|14874.38|14993.64|14873.64|14994.38|14874.38|14993.64|14873.64|10
1647728660000|2022-03-19 22:24:20|14993.75|14873.75|14993.77|14873.77|14993.89|14873.89|14993.46|14873.46|9
1647728670000|2022-03-19 22:24:30|14993.82|14873.82|14993.93|14873.93|14994.64|14874.64|14993.77|14873.77|10
1647728680000|2022-03-19 22:24:40|14993.83|14873.83|14994.08|14874.08|14994.08|14874.08|14993.83|14873.83|8
1647728690000|2022-03-19 22:24:50|14993.95|14873.95|14995.14|14875.14|14995.65|14875.65|14993.95|14873.95|10
1647728700000|2022-03-19 22:25:00|14995.11|14875.11|14996.16|14876.16|14996.16|14876.16|14994.73|14874.73|8
1647728710000|2022-03-19 22:25:10|14996.28|14876.28|14997.21|14877.21|14997.21|14877.21|14996.28|14876.28|9
1647728720000|2022-03-19 22:25:20|14997.69|14877.69|14996.76|14876.76|14997.79|14877.79|14996.76|14876.76|9
1647728730000|2022-03-19 22:25:30|14996.95|14876.95|14996.24|14876.24|14996.95|14876.95|14995.46|14875.46|9
1647728740000|2022-03-19 22:25:40|14996.43|14876.43|14995.4|14875.4|14996.43|14876.43|14995.07|14875.07|9
1647728750000|2022-03-19 22:25:50|14995.17|14875.17|14996.2|14876.2|14996.2|14876.2|14995.17|14875.17|8
1647728760000|2022-03-19 22:26:00|14995.95|14875.95|14995.6|14875.6|14996.32|14876.32|14995.4|14875.4|8
1647728770000|2022-03-19 22:26:10|14996.26|14876.26|14995.96|14875.96|14996.26|14876.26|14995.29|14875.29|10
1647728780000|2022-03-19 22:26:20|14995.82|14875.82|14997.21|14877.21|14997.63|14877.63|14995.82|14875.82|8
1647728790000|2022-03-19 22:26:30|14997.2|14877.2|14996.62|14876.62|14997.21|14877.21|14996.35|14876.35|7
1647728800000|2022-03-19 22:26:40|14996.31|14876.31|14994.04|14874.04|14996.31|14876.31|14994.04|14874.04|8
1647728810000|2022-03-19 22:26:50|14994.11|14874.11|14994.28|14874.28|14994.92|14874.92|14993.9|14873.9|8
1647728820000|2022-03-19 22:27:00|14994.43|14874.43|14996.85|14876.85|14996.85|14876.85|14994.43|14874.43|10
1647728830000|2022-03-19 22:27:10|14997.58|14877.58|14998.01|14878.01|14998.48|14878.48|14997.39|14877.39|9
1647728840000|2022-03-19 22:27:20|14998.3|14878.3|14998.66|14878.66|14998.68|14878.68|14997.99|14877.99|10
1647728850000|2022-03-19 22:27:30|14998.3|14878.3|15000.25|14880.25|15000.25|14880.25|14998.17|14878.17|9
1647728860000|2022-03-19 22:27:40|15000.84|14880.84|15004.75|14884.75|15004.75|14884.75|15000.84|14880.84|9
1647728870000|2022-03-19 22:27:50|15004.64|14884.64|15004.71|14884.71|15004.74|14884.74|15003.98|14883.98|9
1647728880000|2022-03-19 22:28:00|15005.47|14885.47|15007.45|14887.45|15007.46|14887.46|15005.07|14885.07|9
1647728890000|2022-03-19 22:28:10|15007.37|14887.37|15010.24|14890.24|15010.24|14890.24|15006.99|14886.99|9
1647728900000|2022-03-19 22:28:20|15011.66|14891.66|15012.13|14892.13|15012.36|14892.36|15011.47|14891.47|9
1647728910000|2022-03-19 22:28:30|15012.38|14892.38|15014.1|14894.1|15014.1|14894.1|15012.38|14892.38|9
1647728920000|2022-03-19 22:28:40|15014.12|14894.12|15015.32|14895.32|15015.32|14895.32|15014.12|14894.12|10
1647728930000|2022-03-19 22:28:50|15015.45|14895.45|15013.73|14893.73|15015.45|14895.45|15013.47|14893.47|10
1647728940000|2022-03-19 22:29:00|15013.61|14893.61|15013.06|14893.06|15013.69|14893.69|15012.81|14892.81|10
1647728950000|2022-03-19 22:29:10|15013.04|14893.04|15014.13|14894.13|15014.18|14894.18|15013.04|14893.04|9
1647728960000|2022-03-19 22:29:20|15014.6|14894.6|15016.69|14896.69|15016.69|14896.69|15014.59|14894.59|8
1647728970000|2022-03-19 22:29:30|15017.08|14897.08|15017.76|14897.76|15017.76|14897.76|15015.89|14895.89|10
1647728980000|2022-03-19 22:29:40|15017.36|14897.36|15017.95|14897.95|15018.05|14898.05|15017.36|14897.36|9
1647728990000|2022-03-19 22:29:50|15018.49|14898.49|15019.16|14899.16|15019.25|14899.25|15018.49|14898.49|8
1647729000000|2022-03-19 22:30:00|15019.15|14899.15|15018.79|14898.79|15019.15|14899.15|15018.48|14898.48|8
1647729010000|2022-03-19 22:30:10|15019.58|14899.58|15021.42|14901.42|15021.46|14901.46|15019.58|14899.58|10
1647729020000|2022-03-19 22:30:20|15021.21|14901.21|15022.17|14902.17|15023.43|14903.43|15021.21|14901.21|10
1647729030000|2022-03-19 22:30:30|15021.55|14901.55|15023|14903|15023|14903|15021.55|14901.55|8
1647729040000|2022-03-19 22:30:40|15023.21|14903.21|15022.91|14902.91|15024.03|14904.03|15022.7|14902.7|9
1647729050000|2022-03-19 22:30:50|15022.77|14902.77|15022.39|14902.39|15023.45|14903.45|15022.39|14902.39|10
1647729060000|2022-03-19 22:31:00|15022.62|14902.62|15020.75|14900.75|15022.62|14902.62|15020.72|14900.72|10
1647729070000|2022-03-19 22:31:10|15020.19|14900.19|15019.78|14899.78|15020.19|14900.19|15019.78|14899.78|10
1647729080000|2022-03-19 22:31:20|15019.79|14899.79|15018.12|14898.12|15019.9|14899.9|15018.12|14898.12|10
1647729090000|2022-03-19 22:31:30|15018.18|14898.18|15017.07|14897.07|15018.18|14898.18|15017.03|14897.03|9
1647729100000|2022-03-19 22:31:40|15017.09|14897.09|15016.2|14896.2|15017.09|14897.09|15016.01|14896.01|9
1647729110000|2022-03-19 22:31:50|15016.3|14896.3|15014.99|14894.99|15016.3|14896.3|15014.99|14894.99|8
1647729120000|2022-03-19 22:32:00|15014.73|14894.73|15013.31|14893.31|15015.03|14895.03|15013.31|14893.31|9
1647729130000|2022-03-19 22:32:10|15013.24|14893.24|15011.04|14891.04|15013.24|14893.24|15010.86|14890.86|10
1647729140000|2022-03-19 22:32:20|15010.77|14890.77|15010.76|14890.76|15011.7|14891.7|15010.64|14890.64|9
1647729150000|2022-03-19 22:32:30|15010.81|14890.81|15009.64|14889.64|15010.81|14890.81|15009.64|14889.64|10
1647729160000|2022-03-19 22:32:40|15009.75|14889.75|15007.25|14887.25|15009.75|14889.75|15007.25|14887.25|10
1647729170000|2022-03-19 22:32:50|15007.82|14887.82|15005.12|14885.12|15007.82|14887.82|15005.12|14885.12|9
1647729180000|2022-03-19 22:33:00|15004.76|14884.76|15003.92|14883.92|15004.84|14884.84|15003.92|14883.92|9
1647729190000|2022-03-19 22:33:10|15003.69|14883.69|15001.02|14881.02|15003.69|14883.69|15001.02|14881.02|10
1647729200000|2022-03-19 22:33:20|15000.98|14880.98|15000.24|14880.24|15001.23|14881.23|14999.95|14879.95|10
1647729210000|2022-03-19 22:33:30|15000.39|14880.39|14999.38|14879.38|15000.39|14880.39|14999.38|14879.38|10
1647729220000|2022-03-19 22:33:40|14999.54|14879.54|14998.46|14878.46|14999.54|14879.54|14998.46|14878.46|9
1647729230000|2022-03-19 22:33:50|14998.88|14878.88|14998.82|14878.82|14998.88|14878.88|14998.26|14878.26|10
1647729240000|2022-03-19 22:34:00|14998.84|14878.84|15001.28|14881.28|15001.28|14881.28|14998.84|14878.84|10
1647729250000|2022-03-19 22:34:10|15001.39|14881.39|15000.81|14880.81|15001.39|14881.39|15000.8|14880.8|10
1647729260000|2022-03-19 22:34:20|15001.02|14881.02|15001.78|14881.78|15001.78|14881.78|15000.9|14880.9|10
1647729270000|2022-03-19 22:34:30|15001.45|14881.45|15001.78|14881.78|15001.96|14881.96|15001.44|14881.44|9
1647729280000|2022-03-19 22:34:40|15001.84|14881.84|15002.24|14882.24|15002.24|14882.24|15001.77|14881.77|9
1647729290000|2022-03-19 22:34:50|15002.18|14882.18|15000.98|14880.98|15002.46|14882.46|15000.98|14880.98|10
1647729300000|2022-03-19 22:35:00|15000.97|14880.97|15000.3|14880.3|15001.23|14881.23|15000.2|14880.2|10
1647729310000|2022-03-19 22:35:10|15000.44|14880.44|14998.84|14878.84|15001.61|14881.61|14998.84|14878.84|9
1647729320000|2022-03-19 22:35:20|14998.67|14878.67|15003|14883|15003|14883|14998.36|14878.36|9
1647729330000|2022-03-19 22:35:30|15003.64|14883.64|15004.14|14884.14|15004.56|14884.56|15003.64|14883.64|10
1647729340000|2022-03-19 22:35:40|15004.19|14884.19|15004.84|14884.84|15005.73|14885.73|15004.19|14884.19|9
1647729350000|2022-03-19 22:35:50|15004.98|14884.98|15004.81|14884.81|15004.98|14884.98|15004.54|14884.54|9
1647729360000|2022-03-19 22:36:00|15004.72|14884.72|15004.8|14884.8|15005.17|14885.17|15004.72|14884.72|9
1647729370000|2022-03-19 22:36:10|15005.06|14885.06|15004.33|14884.33|15005.26|14885.26|15004.33|14884.33|10
1647729380000|2022-03-19 22:36:20|15004.18|14884.18|15004.43|14884.43|15004.43|14884.43|15003.86|14883.86|10
1647729390000|2022-03-19 22:36:30|15004.18|14884.18|15003.82|14883.82|15004.49|14884.49|15003.72|14883.72|9
1647729400000|2022-03-19 22:36:40|15004.36|14884.36|15004.98|14884.98|15005.01|14885.01|15004.36|14884.36|9
1647729410000|2022-03-19 22:36:50|15004.65|14884.65|15004.5|14884.5|15004.67|14884.67|15003.87|14883.87|9
1647729420000|2022-03-19 22:37:00|15004.65|14884.65|15004.3|14884.3|15004.65|14884.65|15004.2|14884.2|10
1647729430000|2022-03-19 22:37:10|15004.46|14884.46|15006.78|14886.78|15006.78|14886.78|15004.46|14884.46|10
1647729440000|2022-03-19 22:37:20|15006.81|14886.81|15007.47|14887.47|15007.88|14887.88|15006.81|14886.81|8
1647729450000|2022-03-19 22:37:30|15007.56|14887.56|15008.23|14888.23|15008.35|14888.35|15007.56|14887.56|8
1647729460000|2022-03-19 22:37:40|15008.18|14888.18|15008.94|14888.94|15008.94|14888.94|15007.85|14887.85|10
1647729470000|2022-03-19 22:37:50|15009.02|14889.02|15008.35|14888.35|15009.02|14889.02|15008.3|14888.3|10
1647729480000|2022-03-19 22:38:00|15008.41|14888.41|15009.23|14889.23|15009.23|14889.23|15008.26|14888.26|9
1647729490000|2022-03-19 22:38:10|15009.17|14889.17|15010.73|14890.73|15010.73|14890.73|15008.79|14888.79|9
1647729500000|2022-03-19 22:38:20|15010.51|14890.51|15009.8|14889.8|15010.51|14890.51|15009.8|14889.8|9
1647729510000|2022-03-19 22:38:30|15009.55|14889.55|15009.63|14889.63|15010.44|14890.44|15009.55|14889.55|9
1647729520000|2022-03-19 22:38:40|15009.61|14889.61|15009.39|14889.39|15009.61|14889.61|15008.41|14888.41|9
1647729530000|2022-03-19 22:38:50|15009.23|14889.23|15009.43|14889.43|15009.6|14889.6|15009.23|14889.23|10
1647729540000|2022-03-19 22:39:00|15008.97|14888.97|15009.43|14889.43|15009.43|14889.43|15008.85|14888.85|10
1647729550000|2022-03-19 22:39:10|15009.23|14889.23|15009.12|14889.12|15009.38|14889.38|15008.75|14888.75|10
1647729560000|2022-03-19 22:39:20|15009.08|14889.08|15010.01|14890.01|15010.01|14890.01|15009.05|14889.05|7
1647729570000|2022-03-19 22:39:30|15009.68|14889.68|15010.57|14890.57|15010.88|14890.88|15009.68|14889.68|10
1647729580000|2022-03-19 22:39:40|15010.73|14890.73|15010.64|14890.64|15010.75|14890.75|15010.29|14890.29|10
1647729590000|2022-03-19 22:39:50|15010.85|14890.85|15010.27|14890.27|15011.12|14891.12|15010.11|14890.11|10
1647729600000|2022-03-19 22:40:00|15010.43|14890.43|15010.57|14890.57|15010.57|14890.57|15010.13|14890.13|7
1647729610000|2022-03-19 22:40:10|15011.1|14891.1|15012.49|14892.49|15012.58|14892.58|15011.1|14891.1|10
1647729620000|2022-03-19 22:40:20|15012.57|14892.57|15013.04|14893.04|15013.43|14893.43|15012.57|14892.57|10
1647729630000|2022-03-19 22:40:30|15012.89|14892.89|15012.69|14892.69|15013.23|14893.23|15012.69|14892.69|9
1647729640000|2022-03-19 22:40:40|15012.59|14892.59|15013.11|14893.11|15013.11|14893.11|15012.05|14892.05|8
1647729650000|2022-03-19 22:40:50|15012.98|14892.98|15013.18|14893.18|15013.38|14893.38|15011.94|14891.94|9
1647729660000|2022-03-19 22:41:00|15013.74|14893.74|15013.35|14893.35|15013.74|14893.74|15013.33|14893.33|10
1647729670000|2022-03-19 22:41:10|15013.33|14893.33|15011.3|14891.3|15013.5|14893.5|15011.3|14891.3|10
1647729680000|2022-03-19 22:41:20|15011.52|14891.52|15009.25|14889.25|15011.52|14891.52|15009.25|14889.25|8
1647729690000|2022-03-19 22:41:30|15009.47|14889.47|15007.97|14887.97|15009.47|14889.47|15007.81|14887.81|10
1647729700000|2022-03-19 22:41:40|15007.93|14887.93|15008.45|14888.45|15008.45|14888.45|15007.5|14887.5|10
1647729710000|2022-03-19 22:41:50|15008.28|14888.28|15006.76|14886.76|15008.28|14888.28|15006.67|14886.67|10
1647729720000|2022-03-19 22:42:00|15006.59|14886.59|15005.07|14885.07|15006.59|14886.59|15004.85|14884.85|9
1647729730000|2022-03-19 22:42:10|15004.99|14884.99|15004.04|14884.04|15005.04|14885.04|15003.92|14883.92|10
1647729740000|2022-03-19 22:42:20|15003.57|14883.57|15002.42|14882.42|15003.57|14883.57|15002.42|14882.42|10
1647729750000|2022-03-19 22:42:30|15002.41|14882.41|15002.28|14882.28|15002.5|14882.5|15002.15|14882.15|10
1647729760000|2022-03-19 22:42:40|15002.35|14882.35|15002.47|14882.47|15002.47|14882.47|15002.24|14882.24|5
1647729770000|2022-03-19 22:42:50|15002.12|14882.12|15002.88|14882.88|15003.39|14883.39|15002.12|14882.12|9
1647729780000|2022-03-19 22:43:00|15002.04|14882.04|15000.39|14880.39|15002.29|14882.29|15000.39|14880.39|10
1647729790000|2022-03-19 22:43:10|15000.29|14880.29|15000.46|14880.46|15000.69|14880.69|15000.23|14880.23|10
1647729800000|2022-03-19 22:43:20|15000.36|14880.36|14998.86|14878.86|15000.36|14880.36|14998.86|14878.86|7
1647729810000|2022-03-19 22:43:30|14998.22|14878.22|14998.04|14878.04|14998.22|14878.22|14997.56|14877.56|10
1647729820000|2022-03-19 22:43:40|14998.17|14878.17|14995.81|14875.81|14998.17|14878.17|14995.81|14875.81|10
1647729830000|2022-03-19 22:43:50|14995.56|14875.56|14994.52|14874.52|14995.56|14875.56|14994.52|14874.52|10
1647729840000|2022-03-19 22:44:00|14994.53|14874.53|14995.6|14875.6|14995.6|14875.6|14992.59|14872.59|10
1647729850000|2022-03-19 22:44:10|14995.62|14875.62|14999.88|14879.88|14999.88|14879.88|14995.62|14875.62|10
1647729860000|2022-03-19 22:44:20|15001.23|14881.23|15014.07|14894.07|15014.07|14894.07|15001.23|14881.23|10
1647729870000|2022-03-19 22:44:30|15014.14|14894.14|15014.24|14894.24|15014.58|14894.58|15012.36|14892.36|10
1647729880000|2022-03-19 22:44:40|15014.51|14894.51|15016.45|14896.45|15016.45|14896.45|15014.51|14894.51|9
1647729890000|2022-03-19 22:44:50|15018.43|14898.43|15030.67|14910.67|15030.67|14910.67|15018.43|14898.43|10
1647729900000|2022-03-19 22:45:00|15030.49|14910.49|15034.55|14914.55|15034.55|14914.55|15030.49|14910.49|10
1647729910000|2022-03-19 22:45:10|15033.74|14913.74|15036.74|14916.74|15036.99|14916.99|15033.74|14913.74|10
1647729920000|2022-03-19 22:45:20|15036.81|14916.81|15037.3|14917.3|15037.3|14917.3|15036.81|14916.81|9
1647729930000|2022-03-19 22:45:30|15036.97|14916.97|15038.18|14918.18|15038.45|14918.45|15036.82|14916.82|10
1647729940000|2022-03-19 22:45:40|15037.81|14917.81|15040.41|14920.41|15040.63|14920.63|15037.81|14917.81|10
1647729950000|2022-03-19 22:45:50|15040.43|14920.43|15039.59|14919.59|15040.43|14920.43|15039.59|14919.59|9
1647729960000|2022-03-19 22:46:00|15039.57|14919.57|15037.81|14917.81|15039.57|14919.57|15037.81|14917.81|9
1647729970000|2022-03-19 22:46:10|15037.24|14917.24|15033.38|14913.38|15037.24|14917.24|15033.38|14913.38|10
1647729980000|2022-03-19 22:46:20|15033.27|14913.27|15031.51|14911.51|15033.27|14913.27|15031.32|14911.32|8
1647729990000|2022-03-19 22:46:30|15031.6|14911.6|15031.34|14911.34|15031.68|14911.68|15031.34|14911.34|10
1647730000000|2022-03-19 22:46:40|15031.28|14911.28|15031.5|14911.5|15031.59|14911.59|15031.28|14911.28|8
1647730010000|2022-03-19 22:46:50|15031.63|14911.63|15031.14|14911.14|15031.81|14911.81|15031.12|14911.12|10
1647730020000|2022-03-19 22:47:00|15031.19|14911.19|15032.33|14912.33|15032.33|14912.33|15031.03|14911.03|10
1647730030000|2022-03-19 22:47:10|15032.37|14912.37|15032.47|14912.47|15032.68|14912.68|15032.09|14912.09|10
1647730040000|2022-03-19 22:47:20|15032.44|14912.44|15031.53|14911.53|15032.44|14912.44|15031.53|14911.53|6
1647730050000|2022-03-19 22:47:30|15030.81|14910.81|15031.17|14911.17|15031.39|14911.39|15030.81|14910.81|10
1647730060000|2022-03-19 22:47:40|15031.16|14911.16|15031.61|14911.61|15031.61|14911.61|15031.11|14911.11|10
1647730070000|2022-03-19 22:47:50|15031.3|14911.3|15031.49|14911.49|15031.55|14911.55|15030.84|14910.84|10
1647730080000|2022-03-19 22:48:00|15031.55|14911.55|15031.76|14911.76|15031.76|14911.76|15031.32|14911.32|10
1647730090000|2022-03-19 22:48:10|15031.82|14911.82|15031.65|14911.65|15031.82|14911.82|15031.48|14911.48|4
1647730100000|2022-03-19 22:48:20|15031.57|14911.57|15030.99|14910.99|15031.57|14911.57|15030.83|14910.83|9
1647730110000|2022-03-19 22:48:30|15030.07|14910.07|15029.24|14909.24|15030.15|14910.15|15029.24|14909.24|10
1647730120000|2022-03-19 22:48:40|15028.24|14908.24|15026.64|14906.64|15028.24|14908.24|15026.26|14906.26|9
1647730130000|2022-03-19 22:48:50|15026.92|14906.92|15030.4|14910.4|15030.4|14910.4|15026.92|14906.92|9
1647730140000|2022-03-19 22:49:00|15030.68|14910.68|15030.52|14910.52|15030.78|14910.78|15030.44|14910.44|7
1647730150000|2022-03-19 22:49:10|15030.56|14910.56|15031.84|14911.84|15031.84|14911.84|15030.41|14910.41|10
1647730160000|2022-03-19 22:49:20|15031.98|14911.98|15036.7|14916.7|15036.7|14916.7|15031.98|14911.98|10
1647730170000|2022-03-19 22:49:30|15036.65|14916.65|15038.31|14918.31|15038.31|14918.31|15036.44|14916.44|10
1647730180000|2022-03-19 22:49:40|15038.73|14918.73|15042.16|14922.16|15042.16|14922.16|15038.53|14918.53|9
1647730190000|2022-03-19 22:49:50|15042.2|14922.2|15043.11|14923.11|15043.11|14923.11|15042|14922|10
1647730200000|2022-03-19 22:50:00|15043.3|14923.3|15047.07|14927.07|15047.07|14927.07|15043.3|14923.3|10
1647730210000|2022-03-19 22:50:10|15047.48|14927.48|15052.37|14932.37|15052.37|14932.37|15047.42|14927.42|10
1647730220000|2022-03-19 22:50:20|15053.88|14933.88|15062.96|14942.96|15063.14|14943.14|15053.88|14933.88|10
1647730230000|2022-03-19 22:50:30|15063.81|14943.81|15063.42|14943.42|15063.86|14943.86|15063.42|14943.42|10
1647730240000|2022-03-19 22:50:40|15063.18|14943.18|15063.13|14943.13|15063.37|14943.37|15063.11|14943.11|8
1647730250000|2022-03-19 22:50:50|15063.05|14943.05|15063.82|14943.82|15064.42|14944.42|15063.05|14943.05|10
1647730260000|2022-03-19 22:51:00|15063.7|14943.7|15063.38|14943.38|15063.76|14943.76|15063.38|14943.38|8
1647730270000|2022-03-19 22:51:10|15063.36|14943.36|15061.82|14941.82|15063.38|14943.38|15061.24|14941.24|10
1647730280000|2022-03-19 22:51:20|15061.93|14941.93|15061.98|14941.98|15061.98|14941.98|15061.65|14941.65|6
1647730290000|2022-03-19 22:51:30|15062.03|14942.03|15061.83|14941.83|15062.26|14942.26|15061.83|14941.83|5
1647730300000|2022-03-19 22:51:40|15061.65|14941.65|15061.72|14941.72|15061.74|14941.74|15061.41|14941.41|10
1647730310000|2022-03-19 22:51:50|15062.57|14942.57|15065.05|14945.05|15065.05|14945.05|15062.57|14942.57|10
1647730320000|2022-03-19 22:52:00|15065.45|14945.45|15066.62|14946.62|15067.73|14947.73|15065.45|14945.45|10
1647730330000|2022-03-19 22:52:10|15066.77|14946.77|15069.14|14949.14|15069.83|14949.83|15066.64|14946.64|9
1647730340000|2022-03-19 22:52:20|15069.29|14949.29|15070|14950|15070.09|14950.09|15068.97|14948.97|9
1647730350000|2022-03-19 22:52:30|15070.22|14950.22|15069.69|14949.69|15070.22|14950.22|15069.62|14949.62|9
1647730360000|2022-03-19 22:52:40|15069.45|14949.45|15070.35|14950.35|15070.45|14950.45|15069.4|14949.4|9
1647730370000|2022-03-19 22:52:50|15070.36|14950.36|15069.7|14949.7|15070.45|14950.45|15069.49|14949.49|7
1647730380000|2022-03-19 22:53:00|15069.65|14949.65|15069.14|14949.14|15069.75|14949.75|15069.13|14949.13|9
1647730390000|2022-03-19 22:53:10|15068.55|14948.55|15063.5|14943.5|15068.55|14948.55|15063.5|14943.5|10
1647730400000|2022-03-19 22:53:20|15063.28|14943.28|15061.91|14941.91|15063.28|14943.28|15061.87|14941.87|9
1647730410000|2022-03-19 22:53:30|15062.02|14942.02|15064.36|14944.36|15064.36|14944.36|15062.02|14942.02|10
1647730420000|2022-03-19 22:53:40|15064.47|14944.47|15065.57|14945.57|15065.57|14945.57|15064.47|14944.47|10
1647730430000|2022-03-19 22:53:50|15065.49|14945.49|15066.33|14946.33|15066.33|14946.33|15065.49|14945.49|10
1647730440000|2022-03-19 22:54:00|15066.24|14946.24|15066.06|14946.06|15066.24|14946.24|15065.95|14945.95|7
1647730450000|2022-03-19 22:54:10|15065.95|14945.95|15065.8|14945.8|15065.95|14945.95|15065.4|14945.4|10
1647730460000|2022-03-19 22:54:20|15066.04|14946.04|15070.66|14950.66|15070.66|14950.66|15065.84|14945.84|10
1647730470000|2022-03-19 22:54:30|15071.16|14951.16|15075.23|14955.23|15075.23|14955.23|15071.16|14951.16|10
1647730480000|2022-03-19 22:54:40|15075.54|14955.54|15078.85|14958.85|15078.85|14958.85|15075.54|14955.54|10
1647730490000|2022-03-19 22:54:50|15079.61|14959.61|15078.93|14958.93|15079.61|14959.61|15078.91|14958.91|8
1647730500000|2022-03-19 22:55:00|15079.02|14959.02|15082.08|14962.08|15082.08|14962.08|15078.82|14958.82|9
1647730510000|2022-03-19 22:55:10|15082.28|14962.28|15087.71|14967.71|15088.51|14968.51|15082.28|14962.28|10
1647730520000|2022-03-19 22:55:20|15088.07|14968.07|15089.13|14969.13|15089.13|14969.13|15086.84|14966.84|10
1647730530000|2022-03-19 22:55:30|15089.21|14969.21|15090.39|14970.39|15090.39|14970.39|15088.75|14968.75|10
1647730540000|2022-03-19 22:55:40|15090.34|14970.34|15090.73|14970.73|15091.04|14971.04|15089.95|14969.95|10
1647730550000|2022-03-19 22:55:50|15090.81|14970.81|15090.15|14970.15|15091.86|14971.86|15090.15|14970.15|10
1647730560000|2022-03-19 22:56:00|15090.1|14970.1|15088.83|14968.83|15090.18|14970.18|15088.83|14968.83|10
1647730570000|2022-03-19 22:56:10|15088.9|14968.9|15087.02|14967.02|15088.9|14968.9|15087.02|14967.02|10
1647730580000|2022-03-19 22:56:20|15086.57|14966.57|15086.08|14966.08|15086.57|14966.57|15085.42|14965.42|10
1647730590000|2022-03-19 22:56:30|15086.14|14966.14|15086.44|14966.44|15086.69|14966.69|15086.14|14966.14|8
1647730600000|2022-03-19 22:56:40|15086.62|14966.62|15086.3|14966.3|15086.62|14966.62|15085.84|14965.84|9
1647730610000|2022-03-19 22:56:50|15086.41|14966.41|15088.74|14968.74|15088.74|14968.74|15086.25|14966.25|10
1647730620000|2022-03-19 22:57:00|15088.67|14968.67|15087.56|14967.56|15088.9|14968.9|15087.48|14967.48|10
1647730630000|2022-03-19 22:57:10|15087.55|14967.55|15089.13|14969.13|15089.13|14969.13|15087.55|14967.55|9
1647730640000|2022-03-19 22:57:20|15089.22|14969.22|15088.42|14968.42|15089.24|14969.24|15088.42|14968.42|9
1647730650000|2022-03-19 22:57:30|15088.5|14968.5|15087.13|14967.13|15088.65|14968.65|15086.45|14966.45|10
1647730660000|2022-03-19 22:57:40|15087.03|14967.03|15086.16|14966.16|15087.09|14967.09|15085.76|14965.76|9
1647730670000|2022-03-19 22:57:50|15086.59|14966.59|15085.72|14965.72|15086.61|14966.61|15085.47|14965.47|9
1647730680000|2022-03-19 22:58:00|15085.7|14965.7|15085.05|14965.05|15085.7|14965.7|15084.93|14964.93|8
1647730690000|2022-03-19 22:58:10|15084.97|14964.97|15084.11|14964.11|15084.97|14964.97|15084.1|14964.1|8
1647730700000|2022-03-19 22:58:20|15084.13|14964.13|15084.1|14964.1|15084.25|14964.25|15084.02|14964.02|10
1647730710000|2022-03-19 22:58:30|15084.14|14964.14|15084.33|14964.33|15084.37|14964.37|15083.81|14963.81|10
1647730720000|2022-03-19 22:58:40|15084.55|14964.55|15084.02|14964.02|15084.57|14964.57|15084.01|14964.01|9
1647730730000|2022-03-19 22:58:50|15084.03|14964.03|15084.41|14964.41|15084.67|14964.67|15084.03|14964.03|7
1647730740000|2022-03-19 22:59:00|15084.33|14964.33|15083.94|14963.94|15084.46|14964.46|15083.87|14963.87|9
1647730750000|2022-03-19 22:59:10|15083.93|14963.93|15081.64|14961.64|15083.93|14963.93|15081.64|14961.64|9
1647730760000|2022-03-19 22:59:20|15081.65|14961.65|15079.24|14959.24|15081.65|14961.65|15079.1|14959.1|9
1647730770000|2022-03-19 22:59:30|15079.22|14959.22|15077.96|14957.96|15079.22|14959.22|15077.96|14957.96|10
1647730780000|2022-03-19 22:59:40|15078.21|14958.21|15078|14958|15078.21|14958.21|15077.6|14957.6|10
1647730790000|2022-03-19 22:59:50|15077.94|14957.94|15078.69|14958.69|15079.03|14959.03|15077.71|14957.71|10
1647730800000|2022-03-19 23:00:00|15078.72|14958.72|15077.91|14957.91|15079.47|14959.47|15077.7|14957.7|10
1647730810000|2022-03-19 23:00:10|15077.53|14957.53|15076.95|14956.95|15077.53|14957.53|15076.95|14956.95|10
1647730820000|2022-03-19 23:00:20|15076.46|14956.46|15074.8|14954.8|15076.56|14956.56|15074.8|14954.8|10
1647730830000|2022-03-19 23:00:30|15074.98|14954.98|15073.54|14953.54|15074.98|14954.98|15073.44|14953.44|9
1647730840000|2022-03-19 23:00:40|15073.29|14953.29|15071.27|14951.27|15073.29|14953.29|15071.27|14951.27|10
1647730850000|2022-03-19 23:00:50|15071.26|14951.26|15068.95|14948.95|15071.26|14951.26|15068.95|14948.95|9
1647730860000|2022-03-19 23:01:00|15069.03|14949.03|15068.1|14948.1|15069.16|14949.16|15068.1|14948.1|10
1647730870000|2022-03-19 23:01:10|15067.5|14947.5|15067.44|14947.44|15067.5|14947.5|15067.06|14947.06|10
1647730880000|2022-03-19 23:01:20|15067.46|14947.46|15065.59|14945.59|15067.46|14947.46|15065.59|14945.59|10
1647730890000|2022-03-19 23:01:30|15065.48|14945.48|15065.16|14945.16|15065.48|14945.48|15065.16|14945.16|7
1647730900000|2022-03-19 23:01:40|15065.09|14945.09|15065.06|14945.06|15065.25|14945.25|15064.95|14944.95|10
1647730910000|2022-03-19 23:01:50|15065.19|14945.19|15066.04|14946.04|15066.09|14946.09|15065.19|14945.19|10
1647730920000|2022-03-19 23:02:00|15066.2|14946.2|15067.99|14947.99|15067.99|14947.99|15066.2|14946.2|9
1647730930000|2022-03-19 23:02:10|15068.3|14948.3|15068.71|14948.71|15068.89|14948.89|15068.24|14948.24|9
1647730940000|2022-03-19 23:02:20|15068.58|14948.58|15068.27|14948.27|15068.58|14948.58|15068.11|14948.11|10
1647730950000|2022-03-19 23:02:30|15068.11|14948.11|15068.5|14948.5|15068.5|14948.5|15067.96|14947.96|9
1647730960000|2022-03-19 23:02:40|15068.55|14948.55|15067.17|14947.17|15068.55|14948.55|15067.17|14947.17|10
1647730970000|2022-03-19 23:02:50|15067.1|14947.1|15065.87|14945.87|15067.1|14947.1|15065.87|14945.87|9
1647730980000|2022-03-19 23:03:00|15066.03|14946.03|15067.57|14947.57|15067.57|14947.57|15065.81|14945.81|9
1647730990000|2022-03-19 23:03:10|15067.8|14947.8|15066.58|14946.58|15067.8|14947.8|15066.48|14946.48|9
1647731000000|2022-03-19 23:03:20|15066.55|14946.55|15066.49|14946.49|15066.86|14946.86|15066.49|14946.49|9
1647731010000|2022-03-19 23:03:30|15066.3|14946.3|15066.31|14946.31|15066.31|14946.31|15065.75|14945.75|9
1647731020000|2022-03-19 23:03:40|15066.07|14946.07|15066.71|14946.71|15067.3|14947.3|15066.07|14946.07|9
1647731030000|2022-03-19 23:03:50|15066.72|14946.72|15065.09|14945.09|15066.72|14946.72|15065.09|14945.09|10
1647731040000|2022-03-19 23:04:00|15065.37|14945.37|15064.43|14944.43|15065.5|14945.5|15064.32|14944.32|10
1647731050000|2022-03-19 23:04:10|15064.37|14944.37|15061.7|14941.7|15064.37|14944.37|15061.53|14941.53|9
1647731060000|2022-03-19 23:04:20|15061.36|14941.36|15060.04|14940.04|15061.36|14941.36|15060.04|14940.04|8
1647731070000|2022-03-19 23:04:30|15059.33|14939.33|15058.21|14938.21|15059.37|14939.37|15058.08|14938.08|8
1647731080000|2022-03-19 23:04:40|15057.95|14937.95|15056.33|14936.33|15057.95|14937.95|15056.33|14936.33|10
1647731090000|2022-03-19 23:04:50|15056.53|14936.53|15057.21|14937.21|15057.53|14937.53|15056.52|14936.52|8
1647731100000|2022-03-19 23:05:00|15057.82|14937.82|15058.28|14938.28|15058.56|14938.56|15057.32|14937.32|10
1647731110000|2022-03-19 23:05:10|15058.27|14938.27|15060.95|14940.95|15060.95|14940.95|15058.27|14938.27|10
1647731120000|2022-03-19 23:05:20|15061.47|14941.47|15063.17|14943.17|15063.21|14943.21|15061.47|14941.47|10
1647731130000|2022-03-19 23:05:30|15063.77|14943.77|15068.34|14948.34|15068.34|14948.34|15063.77|14943.77|9
1647731140000|2022-03-19 23:05:40|15069.37|14949.37|15071.57|14951.57|15071.57|14951.57|15069.37|14949.37|9
1647731150000|2022-03-19 23:05:50|15071.65|14951.65|15073.4|14953.4|15073.92|14953.92|15071.65|14951.65|8
1647731160000|2022-03-19 23:06:00|15073.63|14953.63|15075.01|14955.01|15075.03|14955.03|15073.57|14953.57|9
1647731170000|2022-03-19 23:06:10|15074.76|14954.76|15075.27|14955.27|15075.27|14955.27|15074.46|14954.46|9
1647731180000|2022-03-19 23:06:20|15075.83|14955.83|15079.05|14959.05|15079.29|14959.29|15075.83|14955.83|10
1647731190000|2022-03-19 23:06:30|15079.17|14959.17|15080.12|14960.12|15080.16|14960.16|15079.17|14959.17|10
1647731200000|2022-03-19 23:06:40|15081.87|14961.87|15082.15|14962.15|15082.27|14962.27|15081.85|14961.85|9
1647731210000|2022-03-19 23:06:50|15082.16|14962.16|15082.93|14962.93|15082.93|14962.93|15082.16|14962.16|8
1647731220000|2022-03-19 23:07:00|15083.23|14963.23|15084.66|14964.66|15084.66|14964.66|15083.2|14963.2|10
1647731230000|2022-03-19 23:07:10|15084.11|14964.11|15080.37|14960.37|15084.11|14964.11|15080.37|14960.37|10
1647731240000|2022-03-19 23:07:20|15079.61|14959.61|15078.22|14958.22|15079.61|14959.61|15078.22|14958.22|10
1647731250000|2022-03-19 23:07:30|15078.26|14958.26|15077.96|14957.96|15078.26|14958.26|15077.96|14957.96|10
1647731260000|2022-03-19 23:07:40|15078.27|14958.27|15078.57|14958.57|15078.8|14958.8|15078.11|14958.11|9
1647731270000|2022-03-19 23:07:50|15078.68|14958.68|15078.28|14958.28|15078.87|14958.87|15078.28|14958.28|10
1647731280000|2022-03-19 23:08:00|15077.68|14957.68|15076.11|14956.11|15077.68|14957.68|15075.96|14955.96|10
1647731290000|2022-03-19 23:08:10|15075.83|14955.83|15076.02|14956.02|15076.17|14956.17|15075.83|14955.83|8
1647731300000|2022-03-19 23:08:20|15076.09|14956.09|15080.5|14960.5|15080.5|14960.5|15076.09|14956.09|8
1647731310000|2022-03-19 23:08:30|15080.55|14960.55|15082.54|14962.54|15082.54|14962.54|15080.55|14960.55|10
1647731320000|2022-03-19 23:08:40|15082.98|14962.98|15085.35|14965.35|15085.35|14965.35|15082.64|14962.64|10
1647731330000|2022-03-19 23:08:50|15085.4|14965.4|15086.79|14966.79|15086.87|14966.87|15085.4|14965.4|10
1647731340000|2022-03-19 23:09:00|15086.83|14966.83|15089.51|14969.51|15089.51|14969.51|15086.4|14966.4|10
1647731350000|2022-03-19 23:09:10|15090.74|14970.74|15089.57|14969.57|15091.07|14971.07|15089.57|14969.57|10
1647731360000|2022-03-19 23:09:20|15089.44|14969.44|15087.79|14967.79|15089.44|14969.44|15087.34|14967.34|9
1647731370000|2022-03-19 23:09:30|15087.65|14967.65|15086.5|14966.5|15087.78|14967.78|15086.5|14966.5|7
1647731380000|2022-03-19 23:09:40|15086.46|14966.46|15086.97|14966.97|15087.2|14967.2|15085.84|14965.84|8
1647731390000|2022-03-19 23:09:50|15086.66|14966.66|15085.06|14965.06|15086.72|14966.72|15085.06|14965.06|7
1647731400000|2022-03-19 23:10:00|15084.68|14964.68|15082.84|14962.84|15084.68|14964.68|15082.84|14962.84|10
1647731410000|2022-03-19 23:10:10|15082.74|14962.74|15083.13|14963.13|15083.13|14963.13|15082.74|14962.74|6
1647731420000|2022-03-19 23:10:20|15083|14963|15083.48|14963.48|15083.5|14963.5|15083|14963|7
1647731430000|2022-03-19 23:10:30|15083.19|14963.19|15082.54|14962.54|15083.46|14963.46|15082.54|14962.54|10
1647731440000|2022-03-19 23:10:40|15082.42|14962.42|15079.65|14959.65|15082.47|14962.47|15079.65|14959.65|10
1647731450000|2022-03-19 23:10:50|15080.23|14960.23|15076.59|14956.59|15080.23|14960.23|15076.59|14956.59|8
1647731460000|2022-03-19 23:11:00|15076.46|14956.46|15074.83|14954.83|15076.52|14956.52|15074.48|14954.48|9
1647731470000|2022-03-19 23:11:10|15074.79|14954.79|15076.72|14956.72|15076.72|14956.72|15074.79|14954.79|10
1647731480000|2022-03-19 23:11:20|15076.89|14956.89|15077.09|14957.09|15077.33|14957.33|15076.74|14956.74|9
1647731490000|2022-03-19 23:11:30|15077.32|14957.32|15077.89|14957.89|15077.89|14957.89|15076.94|14956.94|8
1647731500000|2022-03-19 23:11:40|15077.91|14957.91|15077.06|14957.06|15077.91|14957.91|15077.06|14957.06|8
1647731510000|2022-03-19 23:11:50|15076.85|14956.85|15077.2|14957.2|15077.2|14957.2|15076.7|14956.7|9
1647731520000|2022-03-19 23:12:00|15077.3|14957.3|15078.29|14958.29|15078.29|14958.29|15077.3|14957.3|8
1647731530000|2022-03-19 23:12:10|15078.28|14958.28|15079.25|14959.25|15079.25|14959.25|15078.28|14958.28|10
1647731540000|2022-03-19 23:12:20|15079.19|14959.19|15078.6|14958.6|15079.22|14959.22|15078.6|14958.6|6
1647731550000|2022-03-19 23:12:30|15078.49|14958.49|15078.23|14958.23|15078.49|14958.49|15077.83|14957.83|10
1647731560000|2022-03-19 23:12:40|15077.93|14957.93|15077.74|14957.74|15078.23|14958.23|15077.74|14957.74|9
1647731570000|2022-03-19 23:12:50|15077.93|14957.93|15077.39|14957.39|15077.93|14957.93|15077.34|14957.34|9
1647731580000|2022-03-19 23:13:00|15077.42|14957.42|15077.8|14957.8|15078.04|14958.04|15077.42|14957.42|7
1647731590000|2022-03-19 23:13:10|15077.83|14957.83|15076.88|14956.88|15077.83|14957.83|15076.88|14956.88|9
1647731600000|2022-03-19 23:13:20|15076.76|14956.76|15076.45|14956.45|15076.76|14956.76|15076.12|14956.12|9
1647731610000|2022-03-19 23:13:30|15076.28|14956.28|15076.48|14956.48|15076.49|14956.49|15076.24|14956.24|9
1647731620000|2022-03-19 23:13:40|15076.65|14956.65|15076.8|14956.8|15076.85|14956.85|15076.55|14956.55|8
1647731630000|2022-03-19 23:13:50|15078.45|14958.45|15081.88|14961.88|15081.88|14961.88|15078.45|14958.45|10
1647731640000|2022-03-19 23:14:00|15081.66|14961.66|15083.03|14963.03|15083.03|14963.03|15081.31|14961.31|10
1647731650000|2022-03-19 23:14:10|15083.16|14963.16|15085.08|14965.08|15085.08|14965.08|15083.16|14963.16|8
1647731660000|2022-03-19 23:14:20|15085.22|14965.22|15086.63|14966.63|15086.63|14966.63|15084.89|14964.89|8
1647731670000|2022-03-19 23:14:30|15087.04|14967.04|15087.5|14967.5|15087.67|14967.67|15087.04|14967.04|9
1647731680000|2022-03-19 23:14:40|15088.04|14968.04|15092.84|14972.84|15092.84|14972.84|15087.35|14967.35|10
1647731690000|2022-03-19 23:14:50|15094.2|14974.2|15103.84|14983.84|15103.84|14983.84|15094.2|14974.2|10
1647731700000|2022-03-19 23:15:00|15104.41|14984.41|15105.59|14985.59|15105.59|14985.59|15104.41|14984.41|6
1647731710000|2022-03-19 23:15:10|15105.71|14985.71|15104.05|14984.05|15105.95|14985.95|15104.05|14984.05|9
1647731720000|2022-03-19 23:15:20|15103.24|14983.24|15103.28|14983.28|15103.75|14983.75|15103.24|14983.24|9
1647731730000|2022-03-19 23:15:30|15103.17|14983.17|15102.55|14982.55|15103.26|14983.26|15102.55|14982.55|7
1647731740000|2022-03-19 23:15:40|15102.61|14982.61|15101.48|14981.48|15102.87|14982.87|15101.48|14981.48|8
1647731750000|2022-03-19 23:15:50|15100.49|14980.49|15100.86|14980.86|15100.92|14980.92|15100.21|14980.21|10
1647731760000|2022-03-19 23:16:00|15101.1|14981.1|15103.3|14983.3|15103.3|14983.3|15100.93|14980.93|9
1647731770000|2022-03-19 23:16:10|15104.12|14984.12|15107.1|14987.1|15107.1|14987.1|15104.12|14984.12|10
1647731780000|2022-03-19 23:16:20|15107.49|14987.49|15108.34|14988.34|15109.07|14989.07|15107.49|14987.49|6
1647731790000|2022-03-19 23:16:30|15108.05|14988.05|15108.23|14988.23|15108.3|14988.3|15107.63|14987.63|10
1647731800000|2022-03-19 23:16:40|15108.65|14988.65|15109.64|14989.64|15109.66|14989.66|15108.34|14988.34|9
1647731810000|2022-03-19 23:16:50|15109.39|14989.39|15108.63|14988.63|15109.45|14989.45|15108.6|14988.6|9
1647731820000|2022-03-19 23:17:00|15108.95|14988.95|15108.96|14988.96|15109.12|14989.12|15108.95|14988.95|5
1647731830000|2022-03-19 23:17:10|15109.11|14989.11|15109.5|14989.5|15109.52|14989.52|15108.96|14988.96|10
1647731840000|2022-03-19 23:17:20|15109.64|14989.64|15110.34|14990.34|15110.46|14990.46|15109.17|14989.17|10
1647731850000|2022-03-19 23:17:30|15110.32|14990.32|15113.52|14993.52|15113.52|14993.52|15110.32|14990.32|6
1647731860000|2022-03-19 23:17:40|15113.58|14993.58|15114.45|14994.45|15114.71|14994.71|15113.34|14993.34|9
1647731870000|2022-03-19 23:17:50|15114.52|14994.52|15117.25|14997.25|15117.62|14997.62|15114.52|14994.52|10
1647731880000|2022-03-19 23:18:00|15117.13|14997.13|15116.34|14996.34|15118.22|14998.22|15116.34|14996.34|9
1647731890000|2022-03-19 23:18:10|15117.08|14997.08|15119.36|14999.36|15119.36|14999.36|15117.08|14997.08|10
1647731900000|2022-03-19 23:18:20|15119.6|14999.6|15119.87|14999.87|15119.9|14999.9|15119.6|14999.6|9
1647731910000|2022-03-19 23:18:30|15120.23|15000.23|15120.12|15000.12|15120.23|15000.23|15119.93|14999.93|8
1647731920000|2022-03-19 23:18:40|15120.08|15000.08|15121.93|15001.93|15121.93|15001.93|15120.08|15000.08|10
1647731930000|2022-03-19 23:18:50|15122.34|15002.34|15124.07|15004.07|15124.17|15004.17|15122.34|15002.34|10
1647731940000|2022-03-19 23:19:00|15124.05|15004.05|15126.38|15006.38|15126.43|15006.43|15123.95|15003.95|8
1647731950000|2022-03-19 23:19:10|15126.54|15006.54|15127.25|15007.25|15127.25|15007.25|15126.51|15006.51|9
1647731960000|2022-03-19 23:19:20|15127.14|15007.14|15127.59|15007.59|15127.59|15007.59|15127.14|15007.14|9
1647731970000|2022-03-19 23:19:30|15127.41|15007.41|15127.48|15007.48|15127.66|15007.66|15127.27|15007.27|9
1647731980000|2022-03-19 23:19:40|15127.51|15007.51|15127.47|15007.47|15127.76|15007.76|15127.35|15007.35|9
1647731990000|2022-03-19 23:19:50|15127.22|15007.22|15127.34|15007.34|15127.8|15007.8|15127.22|15007.22|8
1647732000000|2022-03-19 23:20:00|15127.3|15007.3|15128.48|15008.48|15128.56|15008.56|15127.3|15007.3|10
1647732010000|2022-03-19 23:20:10|15128.58|15008.58|15130.47|15010.47|15130.81|15010.81|15128.58|15008.58|9
1647732020000|2022-03-19 23:20:20|15130.61|15010.61|15130.69|15010.69|15130.76|15010.76|15130.61|15010.61|7
1647732030000|2022-03-19 23:20:30|15131.21|15011.21|15131.77|15011.77|15131.77|15011.77|15130.45|15010.45|10
1647732040000|2022-03-19 23:20:40|15132.23|15012.23|15132.75|15012.75|15132.89|15012.89|15132.23|15012.23|9
1647732050000|2022-03-19 23:20:50|15132.71|15012.71|15132.2|15012.2|15132.98|15012.98|15131.95|15011.95|10
1647732060000|2022-03-19 23:21:00|15132.23|15012.23|15132.39|15012.39|15132.39|15012.39|15132.01|15012.01|7
1647732070000|2022-03-19 23:21:10|15132.26|15012.26|15133.72|15013.72|15133.72|15013.72|15132.26|15012.26|7
1647732080000|2022-03-19 23:21:20|15133.79|15013.79|15134.9|15014.9|15134.9|15014.9|15133.7|15013.7|10
1647732090000|2022-03-19 23:21:30|15134.52|15014.52|15135.31|15015.31|15135.77|15015.77|15134.52|15014.52|10
1647732100000|2022-03-19 23:21:40|15134.9|15014.9|15134.97|15014.97|15135.48|15015.48|15134.85|15014.85|7
1647732110000|2022-03-19 23:21:50|15135.32|15015.32|15135.95|15015.95|15136.2|15016.2|15135.32|15015.32|9
1647732120000|2022-03-19 23:22:00|15135.69|15015.69|15135.44|15015.44|15135.69|15015.69|15135.1|15015.1|10
1647732130000|2022-03-19 23:22:10|15135.49|15015.49|15135.8|15015.8|15135.85|15015.85|15135.29|15015.29|9
1647732140000|2022-03-19 23:22:20|15135.83|15015.83|15136.07|15016.07|15136.46|15016.46|15135.83|15015.83|8
1647732150000|2022-03-19 23:22:30|15136.26|15016.26|15137.57|15017.57|15137.78|15017.78|15136.25|15016.25|10
1647732160000|2022-03-19 23:22:40|15137.04|15017.04|15137.18|15017.18|15137.58|15017.58|15136.73|15016.73|8
1647732170000|2022-03-19 23:22:50|15141.51|15021.51|15146.09|15026.09|15146.09|15026.09|15141.51|15021.51|9
1647732180000|2022-03-19 23:23:00|15148.09|15028.09|15150.25|15030.25|15150.25|15030.25|15148.09|15028.09|10
1647732190000|2022-03-19 23:23:10|15150.63|15030.63|15152.03|15032.03|15152.03|15032.03|15150.63|15030.63|10
1647732200000|2022-03-19 23:23:20|15152.02|15032.02|15152.66|15032.66|15152.66|15032.66|15151.75|15031.75|9
1647732210000|2022-03-19 23:23:30|15152.65|15032.65|15152.69|15032.69|15153.1|15033.1|15152.55|15032.55|10
1647732220000|2022-03-19 23:23:40|15152.56|15032.56|15152.87|15032.87|15152.87|15032.87|15152.52|15032.52|9
1647732230000|2022-03-19 23:23:50|15152.91|15032.91|15153.07|15033.07|15153.38|15033.38|15152.91|15032.91|10
1647732240000|2022-03-19 23:24:00|15153.05|15033.05|15153.35|15033.35|15154|15034|15153.05|15033.05|9
1647732250000|2022-03-19 23:24:10|15153.34|15033.34|15153.23|15033.23|15153.49|15033.49|15153.23|15033.23|9
1647732260000|2022-03-19 23:24:20|15152.9|15032.9|15151.54|15031.54|15152.9|15032.9|15151.54|15031.54|8
1647732270000|2022-03-19 23:24:30|15151.58|15031.58|15151.48|15031.48|15151.65|15031.65|15150.97|15030.97|10
1647732280000|2022-03-19 23:24:40|15151.32|15031.32|15151|15031|15151.84|15031.84|15150.96|15030.96|10
1647732290000|2022-03-19 23:24:50|15151.11|15031.11|15149.78|15029.78|15151.38|15031.38|15149.78|15029.78|9
1647732300000|2022-03-19 23:25:00|15150.77|15030.77|15149.78|15029.78|15150.77|15030.77|15149.78|15029.78|8
1647732310000|2022-03-19 23:25:10|15149.81|15029.81|15149.6|15029.6|15150.15|15030.15|15149.6|15029.6|10
1647732320000|2022-03-19 23:25:20|15149.27|15029.27|15148.72|15028.72|15149.51|15029.51|15148.6|15028.6|10
1647732330000|2022-03-19 23:25:30|15148.69|15028.69|15147.62|15027.62|15148.81|15028.81|15147.62|15027.62|10
1647732340000|2022-03-19 23:25:40|15147.58|15027.58|15147.65|15027.65|15147.69|15027.69|15147.43|15027.43|8
1647732350000|2022-03-19 23:25:50|15147.71|15027.71|15147.62|15027.62|15148.07|15028.07|15147.55|15027.55|8
1647732360000|2022-03-19 23:26:00|15147.7|15027.7|15146.62|15026.62|15147.7|15027.7|15145.79|15025.79|9
1647732370000|2022-03-19 23:26:10|15146.61|15026.61|15146.58|15026.58|15147.09|15027.09|15146.52|15026.52|9
1647732380000|2022-03-19 23:26:20|15146.49|15026.49|15145.05|15025.05|15146.49|15026.49|15145.05|15025.05|6
1647732390000|2022-03-19 23:26:30|15143.86|15023.86|15142.19|15022.19|15143.86|15023.86|15142.19|15022.19|10
1647732400000|2022-03-19 23:26:40|15142.03|15022.03|15140.89|15020.89|15142.03|15022.03|15140.89|15020.89|7
1647732410000|2022-03-19 23:26:50|15140.32|15020.32|15141.11|15021.11|15141.11|15021.11|15139.99|15019.99|8
1647732420000|2022-03-19 23:27:00|15141.04|15021.04|15141.38|15021.38|15141.38|15021.38|15140.97|15020.97|8
1647732430000|2022-03-19 23:27:10|15141.42|15021.42|15142.1|15022.1|15142.1|15022.1|15141.42|15021.42|8
1647732440000|2022-03-19 23:27:20|15142.18|15022.18|15141.82|15021.82|15142.18|15022.18|15141.43|15021.43|7
1647732450000|2022-03-19 23:27:30|15142.34|15022.34|15142.96|15022.96|15142.96|15022.96|15142.34|15022.34|9
1647732460000|2022-03-19 23:27:40|15143.4|15023.4|15145.78|15025.78|15145.78|15025.78|15143.4|15023.4|9
1647732470000|2022-03-19 23:27:50|15145.8|15025.8|15145.5|15025.5|15146.09|15026.09|15145.5|15025.5|9
1647732480000|2022-03-19 23:28:00|15145.45|15025.45|15150.01|15030.01|15150.01|15030.01|15145.21|15025.21|10
1647732490000|2022-03-19 23:28:10|15150.09|15030.09|15149.37|15029.37|15150.97|15030.97|15149.37|15029.37|10
1647732500000|2022-03-19 23:28:20|15149.92|15029.92|15148.5|15028.5|15149.92|15029.92|15148.43|15028.43|10
1647732510000|2022-03-19 23:28:30|15148.34|15028.34|15147.61|15027.61|15148.34|15028.34|15147.3|15027.3|5
1647732520000|2022-03-19 23:28:40|15147.58|15027.58|15147.38|15027.38|15147.58|15027.58|15147.02|15027.02|10
1647732530000|2022-03-19 23:28:50|15147.4|15027.4|15148.57|15028.57|15148.63|15028.63|15147.4|15027.4|10
1647732540000|2022-03-19 23:29:00|15148.56|15028.56|15148.44|15028.44|15148.56|15028.56|15148.44|15028.44|6
1647732550000|2022-03-19 23:29:10|15148.74|15028.74|15149.15|15029.15|15149.15|15029.15|15148.74|15028.74|6
1647732560000|2022-03-19 23:29:20|15149.14|15029.14|15148.71|15028.71|15149.14|15029.14|15148.71|15028.71|7
1647732570000|2022-03-19 23:29:30|15147.81|15027.81|15148.48|15028.48|15148.48|15028.48|15147.81|15027.81|8
1647732580000|2022-03-19 23:29:40|15148.7|15028.7|15149.32|15029.32|15149.32|15029.32|15148.7|15028.7|7
1647732590000|2022-03-19 23:29:50|15149.36|15029.36|15150.19|15030.19|15150.19|15030.19|15149.21|15029.21|5
1647732600000|2022-03-19 23:30:00|15150.14|15030.14|15149.15|15029.15|15150.99|15030.99|15149.15|15029.15|9
1647732610000|2022-03-19 23:30:10|15149.29|15029.29|15148.73|15028.73|15149.47|15029.47|15148.73|15028.73|9
1647732620000|2022-03-19 23:30:20|15149|15029|15147.86|15027.86|15149|15029|15147.86|15027.86|9
1647732630000|2022-03-19 23:30:30|15147.5|15027.5|15147.34|15027.34|15147.65|15027.65|15147.24|15027.24|8
1647732640000|2022-03-19 23:30:40|15147.41|15027.41|15145.42|15025.42|15147.41|15027.41|15145.42|15025.42|9
1647732650000|2022-03-19 23:30:50|15145.02|15025.02|15144.47|15024.47|15145.02|15025.02|15144.47|15024.47|10
1647732660000|2022-03-19 23:31:00|15144.2|15024.2|15143.08|15023.08|15144.25|15024.25|15143.08|15023.08|10
1647732670000|2022-03-19 23:31:10|15142.44|15022.44|15143.03|15023.03|15143.11|15023.11|15142.13|15022.13|10
1647732680000|2022-03-19 23:31:20|15143.04|15023.04|15143.56|15023.56|15143.56|15023.56|15142.7|15022.7|9
1647732690000|2022-03-19 23:31:30|15143.41|15023.41|15143.88|15023.88|15143.88|15023.88|15143.2|15023.2|8
1647732700000|2022-03-19 23:31:40|15143.57|15023.57|15143.76|15023.76|15144.01|15024.01|15143.54|15023.54|8
1647732710000|2022-03-19 23:31:50|15143.75|15023.75|15142.82|15022.82|15143.77|15023.77|15142.77|15022.77|9
1647732720000|2022-03-19 23:32:00|15142.75|15022.75|15142.47|15022.47|15142.76|15022.76|15142.47|15022.47|10
1647732730000|2022-03-19 23:32:10|15142.48|15022.48|15142.53|15022.53|15142.53|15022.53|15142.32|15022.32|7
1647732740000|2022-03-19 23:32:20|15142.52|15022.52|15142.93|15022.93|15143.08|15023.08|15142.5|15022.5|8
1647732750000|2022-03-19 23:32:30|15142.82|15022.82|15143.97|15023.97|15143.97|15023.97|15142.77|15022.77|8
1647732760000|2022-03-19 23:32:40|15144.08|15024.08|15144.24|15024.24|15144.24|15024.24|15143.91|15023.91|7
1647732770000|2022-03-19 23:32:50|15144.3|15024.3|15146.75|15026.75|15146.75|15026.75|15144.3|15024.3|9
1647732780000|2022-03-19 23:33:00|15146.81|15026.81|15147.59|15027.59|15147.59|15027.59|15146.81|15026.81|7
1647732790000|2022-03-19 23:33:10|15147.6|15027.6|15147.86|15027.86|15148.16|15028.16|15147.59|15027.59|6
1647732800000|2022-03-19 23:33:20|15147.98|15027.98|15149.21|15029.21|15149.21|15029.21|15147.98|15027.98|10
1647732810000|2022-03-19 23:33:30|15149.36|15029.36|15149.03|15029.03|15149.64|15029.64|15149.03|15029.03|10
1647732820000|2022-03-19 23:33:40|15149.04|15029.04|15148.56|15028.56|15149.04|15029.04|15148.56|15028.56|8
1647732830000|2022-03-19 23:33:50|15148.55|15028.55|15149.24|15029.24|15149.57|15029.57|15148.55|15028.55|8
1647732840000|2022-03-19 23:34:00|15149.31|15029.31|15149.04|15029.04|15149.5|15029.5|15149.04|15029.04|10
1647732850000|2022-03-19 23:34:10|15149.02|15029.02|15148.4|15028.4|15149.13|15029.13|15148.4|15028.4|10
1647732860000|2022-03-19 23:34:20|15148.41|15028.41|15147.27|15027.27|15148.49|15028.49|15147.27|15027.27|10
1647732870000|2022-03-19 23:34:30|15147.21|15027.21|15146.29|15026.29|15147.21|15027.21|15146.28|15026.28|10
1647732880000|2022-03-19 23:34:40|15146.21|15026.21|15144.17|15024.17|15146.21|15026.21|15144.17|15024.17|10
1647732890000|2022-03-19 23:34:50|15144.15|15024.15|15144.43|15024.43|15144.92|15024.92|15143.99|15023.99|10
1647732900000|2022-03-19 23:35:00|15144.36|15024.36|15143.21|15023.21|15144.36|15024.36|15143.21|15023.21|9
1647732910000|2022-03-19 23:35:10|15143.11|15023.11|15142.22|15022.22|15143.18|15023.18|15142.22|15022.22|7
1647732920000|2022-03-19 23:35:20|15141.19|15021.19|15138.33|15018.33|15141.19|15021.19|15138.1|15018.1|10
1647732930000|2022-03-19 23:35:30|15138.32|15018.32|15135.7|15015.7|15138.32|15018.32|15135.7|15015.7|8
1647732940000|2022-03-19 23:35:40|15135.09|15015.09|15132.79|15012.79|15135.09|15015.09|15132.78|15012.78|9
1647732950000|2022-03-19 23:35:50|15132.69|15012.69|15129.3|15009.3|15132.69|15012.69|15129.3|15009.3|8
1647732960000|2022-03-19 23:36:00|15129.14|15009.14|15123.06|15003.06|15129.17|15009.17|15123.06|15003.06|10
1647732970000|2022-03-19 23:36:10|15122.98|15002.98|15121.95|15001.95|15123.3|15003.3|15120.84|15000.84|10
1647732980000|2022-03-19 23:36:20|15118.68|14998.68|15111.28|14991.28|15118.68|14998.68|15111.23|14991.23|10
1647732990000|2022-03-19 23:36:30|15110.93|14990.93|15111.89|14991.89|15112.35|14992.35|15110.35|14990.35|9
1647733000000|2022-03-19 23:36:40|15111.68|14991.68|15115.29|14995.29|15115.29|14995.29|15111.68|14991.68|10
1647733010000|2022-03-19 23:36:50|15115.49|14995.49|15117.06|14997.06|15117.06|14997.06|15115.49|14995.49|10
1647733020000|2022-03-19 23:37:00|15116.97|14996.97|15118.18|14998.18|15118.2|14998.2|15116.97|14996.97|8
1647733030000|2022-03-19 23:37:10|15118.23|14998.23|15119.9|14999.9|15119.91|14999.91|15118.19|14998.19|7
1647733040000|2022-03-19 23:37:20|15119.86|14999.86|15121.5|15001.5|15121.8|15001.8|15119.86|14999.86|10
1647733050000|2022-03-19 23:37:30|15121.72|15001.72|15130.73|15010.73|15131.18|15011.18|15121.72|15001.72|10
1647733060000|2022-03-19 23:37:40|15131.72|15011.72|15134.36|15014.36|15134.45|15014.45|15131.72|15011.72|8
1647733070000|2022-03-19 23:37:50|15134.32|15014.32|15132.94|15012.94|15134.32|15014.32|15131.09|15011.09|9
1647733080000|2022-03-19 23:38:00|15133.06|15013.06|15133.33|15013.33|15133.64|15013.64|15132.84|15012.84|10
1647733090000|2022-03-19 23:38:10|15132.99|15012.99|15133.89|15013.89|15134.35|15014.35|15131.98|15011.98|10
1647733100000|2022-03-19 23:38:20|15132.4|15012.4|15131.94|15011.94|15133.63|15013.63|15131.94|15011.94|10
1647733110000|2022-03-19 23:38:30|15131.34|15011.34|15134.68|15014.68|15135.35|15015.35|15131.28|15011.28|9
1647733120000|2022-03-19 23:38:40|15134.39|15014.39|15135.46|15015.46|15135.85|15015.85|15134.39|15014.39|10
1647733130000|2022-03-19 23:38:50|15135.37|15015.37|15133.71|15013.71|15135.37|15015.37|15133.71|15013.71|10
1647733140000|2022-03-19 23:39:00|15133.92|15013.92|15134.96|15014.96|15134.96|15014.96|15133.92|15013.92|10
1647733150000|2022-03-19 23:39:10|15134.85|15014.85|15135.09|15015.09|15135.09|15015.09|15134.54|15014.54|9
1647733160000|2022-03-19 23:39:20|15135.07|15015.07|15134.74|15014.74|15135.49|15015.49|15134.74|15014.74|10
1647733170000|2022-03-19 23:39:30|15134.67|15014.67|15134.45|15014.45|15135.2|15015.2|15134.17|15014.17|10
1647733180000|2022-03-19 23:39:40|15134.37|15014.37|15132.93|15012.93|15134.37|15014.37|15132.84|15012.84|10
1647733190000|2022-03-19 23:39:50|15131.67|15011.67|15129.86|15009.86|15131.67|15011.67|15129.86|15009.86|10
1647733200000|2022-03-19 23:40:00|15130.06|15010.06|15130.89|15010.89|15130.89|15010.89|15129.42|15009.42|10
1647733210000|2022-03-19 23:40:10|15131.04|15011.04|15132.26|15012.26|15132.27|15012.27|15131.04|15011.04|9
1647733220000|2022-03-19 23:40:20|15132.78|15012.78|15133.08|15013.08|15133.34|15013.34|15132.78|15012.78|9
1647733230000|2022-03-19 23:40:30|15132.96|15012.96|15133.25|15013.25|15133.38|15013.38|15132.94|15012.94|8
1647733240000|2022-03-19 23:40:40|15133.34|15013.34|15134.63|15014.63|15134.67|15014.67|15133.34|15013.34|10
1647733250000|2022-03-19 23:40:50|15135.07|15015.07|15134.52|15014.52|15136.18|15016.18|15134.52|15014.52|10
1647733260000|2022-03-19 23:41:00|15134.55|15014.55|15134.16|15014.16|15134.69|15014.69|15134.16|15014.16|8
1647733270000|2022-03-19 23:41:10|15133.7|15013.7|15134.2|15014.2|15134.3|15014.3|15133.03|15013.03|10
1647733280000|2022-03-19 23:41:20|15134.29|15014.29|15134.31|15014.31|15134.51|15014.51|15134.06|15014.06|10
1647733290000|2022-03-19 23:41:30|15133.93|15013.93|15134.93|15014.93|15135.42|15015.42|15133.78|15013.78|10
1647733300000|2022-03-19 23:41:40|15134.7|15014.7|15134.41|15014.41|15134.7|15014.7|15134.41|15014.41|6
1647733310000|2022-03-19 23:41:50|15134.42|15014.42|15134.06|15014.06|15134.44|15014.44|15133.82|15013.82|9
1647733320000|2022-03-19 23:42:00|15134.37|15014.37|15133.02|15013.02|15134.68|15014.68|15133.02|15013.02|10
1647733330000|2022-03-19 23:42:10|15132.69|15012.69|15130.89|15010.89|15132.7|15012.7|15130.81|15010.81|10
1647733340000|2022-03-19 23:42:20|15130.92|15010.92|15131.85|15011.85|15131.85|15011.85|15130.35|15010.35|9
1647733350000|2022-03-19 23:42:30|15131.63|15011.63|15131.29|15011.29|15132.21|15012.21|15131.1|15011.1|8
1647733360000|2022-03-19 23:42:40|15131.3|15011.3|15131.04|15011.04|15131.46|15011.46|15131.03|15011.03|9
1647733370000|2022-03-19 23:42:50|15130.87|15010.87|15129.19|15009.19|15131.01|15011.01|15129.19|15009.19|10
1647733380000|2022-03-19 23:43:00|15129.32|15009.32|15129.82|15009.82|15129.82|15009.82|15129.02|15009.02|9
1647733390000|2022-03-19 23:43:10|15129.83|15009.83|15129.84|15009.84|15130.18|15010.18|15129.77|15009.77|8
1647733400000|2022-03-19 23:43:20|15129.65|15009.65|15128.42|15008.42|15129.65|15009.65|15128.3|15008.3|9
1647733410000|2022-03-19 23:43:30|15128.08|15008.08|15127.59|15007.59|15128.08|15008.08|15127.31|15007.31|10
1647733420000|2022-03-19 23:43:40|15127.43|15007.43|15126.24|15006.24|15127.43|15007.43|15126.24|15006.24|10
1647733430000|2022-03-19 23:43:50|15126.23|15006.23|15125.96|15005.96|15126.53|15006.53|15125.96|15005.96|8
1647733440000|2022-03-19 23:44:00|15125.95|15005.95|15120.15|15000.15|15125.95|15005.95|15119.89|14999.89|10
1647733450000|2022-03-19 23:44:10|15120.3|15000.3|15118.29|14998.29|15120.31|15000.31|15118.21|14998.21|9
1647733460000|2022-03-19 23:44:20|15117.02|14997.02|15118.35|14998.35|15118.35|14998.35|15117.02|14997.02|10
1647733470000|2022-03-19 23:44:30|15118.9|14998.9|15119.71|14999.71|15120.43|15000.43|15118.9|14998.9|10
1647733480000|2022-03-19 23:44:40|15119.59|14999.59|15117.37|14997.37|15119.61|14999.61|15117.37|14997.37|10
1647733490000|2022-03-19 23:44:50|15116.64|14996.64|15112.84|14992.84|15116.64|14996.64|15112.84|14992.84|10
1647733500000|2022-03-19 23:45:00|15112.81|14992.81|15113.47|14993.47|15113.47|14993.47|15112.71|14992.71|10
1647733510000|2022-03-19 23:45:10|15113.74|14993.74|15116.18|14996.18|15116.18|14996.18|15113.52|14993.52|9
1647733520000|2022-03-19 23:45:20|15116.2|14996.2|15119.75|14999.75|15119.75|14999.75|15116.2|14996.2|10
1647733530000|2022-03-19 23:45:30|15119.88|14999.88|15118.15|14998.15|15120.26|15000.26|15118.15|14998.15|10
1647733540000|2022-03-19 23:45:40|15118.25|14998.25|15117.7|14997.7|15118.25|14998.25|15117.61|14997.61|10
1647733550000|2022-03-19 23:45:50|15117.63|14997.63|15117.25|14997.25|15117.63|14997.63|15117.01|14997.01|9
1647733560000|2022-03-19 23:46:00|15117.31|14997.31|15118.75|14998.75|15118.75|14998.75|15117.21|14997.21|10
1647733570000|2022-03-19 23:46:10|15119.3|14999.3|15120.65|15000.65|15120.97|15000.97|15119.3|14999.3|10
1647733580000|2022-03-19 23:46:20|15120.29|15000.29|15119.7|14999.7|15120.71|15000.71|15119.7|14999.7|10
1647733590000|2022-03-19 23:46:30|15119.45|14999.45|15118.63|14998.63|15119.45|14999.45|15118.63|14998.63|9
1647733600000|2022-03-19 23:46:40|15118.72|14998.72|15115.82|14995.82|15118.72|14998.72|15115.66|14995.66|10
1647733610000|2022-03-19 23:46:50|15116.89|14996.89|15115.84|14995.84|15117.87|14997.87|15115.84|14995.84|10
1647733620000|2022-03-19 23:47:00|15115.94|14995.94|15115.86|14995.86|15116.41|14996.41|15115.86|14995.86|9
1647733630000|2022-03-19 23:47:10|15115.89|14995.89|15115.26|14995.26|15115.95|14995.95|15115.24|14995.24|10
1647733640000|2022-03-19 23:47:20|15115.55|14995.55|15116.33|14996.33|15116.33|14996.33|15115.55|14995.55|9
1647733650000|2022-03-19 23:47:30|15116.74|14996.74|15118.03|14998.03|15118.03|14998.03|15116.74|14996.74|8
1647733660000|2022-03-19 23:47:40|15117.97|14997.97|15117.6|14997.6|15118.02|14998.02|15117.6|14997.6|9
1647733670000|2022-03-19 23:47:50|15117.72|14997.72|15118.04|14998.04|15118.13|14998.13|15117.72|14997.72|9
1647733680000|2022-03-19 23:48:00|15119.24|14999.24|15121.19|15001.19|15121.19|15001.19|15119.24|14999.24|10
1647733690000|2022-03-19 23:48:10|15121.23|15001.23|15120.93|15000.93|15121.38|15001.38|15120.93|15000.93|9
1647733700000|2022-03-19 23:48:20|15121.02|15001.02|15121.12|15001.12|15121.16|15001.16|15121.02|15001.02|8
1647733710000|2022-03-19 23:48:30|15120.68|15000.68|15119.94|14999.94|15120.68|15000.68|15119.84|14999.84|8
1647733720000|2022-03-19 23:48:40|15119.73|14999.73|15120.15|15000.15|15120.25|15000.25|15119.67|14999.67|10
1647733730000|2022-03-19 23:48:50|15120.2|15000.2|15117.82|14997.82|15120.2|15000.2|15117.82|14997.82|9
1647733740000|2022-03-19 23:49:00|15117.42|14997.42|15116.61|14996.61|15117.61|14997.61|15116.61|14996.61|9
1647733750000|2022-03-19 23:49:10|15116.54|14996.54|15113.62|14993.62|15116.54|14996.54|15113.62|14993.62|6
1647733760000|2022-03-19 23:49:20|15113.63|14993.63|15111.77|14991.77|15113.75|14993.75|15111.77|14991.77|10
1647733770000|2022-03-19 23:49:30|15111.58|14991.58|15111.29|14991.29|15111.58|14991.58|15111.25|14991.25|9
1647733780000|2022-03-19 23:49:40|15111.68|14991.68|15110.95|14990.95|15111.68|14991.68|15110.95|14990.95|9
1647733790000|2022-03-19 23:49:50|15110.86|14990.86|15110.94|14990.94|15111|14991|15110.52|14990.52|9
1647733800000|2022-03-19 23:50:00|15110.83|14990.83|15110.88|14990.88|15110.94|14990.94|15110.4|14990.4|9
1647733810000|2022-03-19 23:50:10|15111.03|14991.03|15111.35|14991.35|15111.42|14991.42|15110.66|14990.66|9
1647733820000|2022-03-19 23:50:20|15111.28|14991.28|15112.7|14992.7|15112.87|14992.87|15111.28|14991.28|10
1647733830000|2022-03-19 23:50:30|15112.8|14992.8|15111.92|14991.92|15112.8|14992.8|15111.92|14991.92|9
1647733840000|2022-03-19 23:50:40|15111.89|14991.89|15112.29|14992.29|15112.29|14992.29|15111.63|14991.63|8
1647733850000|2022-03-19 23:50:50|15112.45|14992.45|15113.91|14993.91|15113.91|14993.91|15112.16|14992.16|10
1647733860000|2022-03-19 23:51:00|15114.19|14994.19|15117.53|14997.53|15117.53|14997.53|15114.16|14994.16|10
1647733870000|2022-03-19 23:51:10|15117.27|14997.27|15117.95|14997.95|15117.95|14997.95|15117.27|14997.27|6
1647733880000|2022-03-19 23:51:20|15117.79|14997.79|15117.09|14997.09|15117.79|14997.79|15116.9|14996.9|10
1647733890000|2022-03-19 23:51:30|15117.37|14997.37|15118.04|14998.04|15118.04|14998.04|15117.33|14997.33|9
1647733900000|2022-03-19 23:51:40|15117.59|14997.59|15117.68|14997.68|15117.97|14997.97|15117.58|14997.58|10
1647733910000|2022-03-19 23:51:50|15120.22|15000.22|15122.8|15002.8|15122.8|15002.8|15120.22|15000.22|7
1647733920000|2022-03-19 23:52:00|15122.57|15002.57|15124.57|15004.57|15124.57|15004.57|15122.57|15002.57|7
1647733930000|2022-03-19 23:52:10|15124.61|15004.61|15126.17|15006.17|15126.19|15006.19|15124.61|15004.61|10
1647733940000|2022-03-19 23:52:20|15126.52|15006.52|15125.49|15005.49|15126.64|15006.64|15125.49|15005.49|10
1647733950000|2022-03-19 23:52:30|15125.47|15005.47|15124|15004|15125.47|15005.47|15124|15004|5
1647733960000|2022-03-19 23:52:40|15124.13|15004.13|15122.89|15002.89|15124.13|15004.13|15122.7|15002.7|6
1647733970000|2022-03-19 23:52:50|15122.37|15002.37|15122.41|15002.41|15122.49|15002.49|15122.11|15002.11|9
1647733980000|2022-03-19 23:53:00|15122.22|15002.22|15121.98|15001.98|15122.47|15002.47|15121.98|15001.98|9
1647733990000|2022-03-19 23:53:10|15121.95|15001.95|15120.14|15000.14|15121.95|15001.95|15120.08|15000.08|9
1647734000000|2022-03-19 23:53:20|15119.9|14999.9|15119.75|14999.75|15119.92|14999.92|15119.57|14999.57|7
1647734010000|2022-03-19 23:53:30|15119.76|14999.76|15118.89|14998.89|15120.19|15000.19|15118.87|14998.87|9
1647734020000|2022-03-19 23:53:40|15118.53|14998.53|15118.19|14998.19|15118.76|14998.76|15117.98|14997.98|8
1647734030000|2022-03-19 23:53:50|15118.2|14998.2|15117.94|14997.94|15118.88|14998.88|15117.94|14997.94|6
1647734040000|2022-03-19 23:54:00|15118|14998|15117.35|14997.35|15118.02|14998.02|15117.28|14997.28|7
1647734050000|2022-03-19 23:54:10|15117.61|14997.61|15117.38|14997.38|15117.61|14997.61|15117.2|14997.2|9
1647734060000|2022-03-19 23:54:20|15117.36|14997.36|15116.78|14996.78|15117.36|14997.36|15116.78|14996.78|9
1647734070000|2022-03-19 23:54:30|15117.27|14997.27|15116.4|14996.4|15117.27|14997.27|15116.4|14996.4|7
1647734080000|2022-03-19 23:54:40|15116.36|14996.36|15116.45|14996.45|15116.68|14996.68|15115.8|14995.8|8
1647734090000|2022-03-19 23:54:50|15116.69|14996.69|15116.53|14996.53|15116.69|14996.69|15115.99|14995.99|10
1647734100000|2022-03-19 23:55:00|15116.49|14996.49|15117.77|14997.77|15117.77|14997.77|15116.49|14996.49|10
1647734110000|2022-03-19 23:55:10|15117.92|14997.92|15118.53|14998.53|15118.53|14998.53|15117.85|14997.85|9
1647734120000|2022-03-19 23:55:20|15118.74|14998.74|15119.69|14999.69|15119.72|14999.72|15118.74|14998.74|10
1647734130000|2022-03-19 23:55:30|15119.7|14999.7|15120.03|15000.03|15120.03|15000.03|15119.68|14999.68|9
1647734140000|2022-03-19 23:55:40|15120.06|15000.06|15119.88|14999.88|15120.26|15000.26|15119.77|14999.77|10
1647734150000|2022-03-19 23:55:50|15119.91|14999.91|15119.08|14999.08|15120.2|15000.2|15119.08|14999.08|7
1647734160000|2022-03-19 23:56:00|15118.79|14998.79|15119.74|14999.74|15119.75|14999.75|15118.79|14998.79|10
1647734170000|2022-03-19 23:56:10|15120.11|15000.11|15120.07|15000.07|15120.52|15000.52|15120.02|15000.02|9
1647734180000|2022-03-19 23:56:20|15119.9|14999.9|15120.31|15000.31|15120.7|15000.7|15118.93|14998.93|9
1647734190000|2022-03-19 23:56:30|15120.13|15000.13|15119.97|14999.97|15120.13|15000.13|15119.97|14999.97|5
1647734200000|2022-03-19 23:56:40|15120.11|15000.11|15120.54|15000.54|15120.64|15000.64|15120.11|15000.11|10
1647734210000|2022-03-19 23:56:50|15120.65|15000.65|15118.14|14998.14|15120.65|15000.65|15118.02|14998.02|9
1647734220000|2022-03-19 23:57:00|15118.71|14998.71|15119.11|14999.11|15119.16|14999.16|15118.71|14998.71|10
1647734230000|2022-03-19 23:57:10|15119.19|14999.19|15119.95|14999.95|15119.96|14999.96|15119.14|14999.14|8
1647734240000|2022-03-19 23:57:20|15119.72|14999.72|15119.59|14999.59|15119.85|14999.85|15119.5|14999.5|10
1647734250000|2022-03-19 23:57:30|15119.14|14999.14|15118.61|14998.61|15119.14|14999.14|15118.61|14998.61|10
1647734260000|2022-03-19 23:57:40|15118.82|14998.82|15117.19|14997.19|15118.9|14998.9|15117.19|14997.19|9
1647734270000|2022-03-19 23:57:50|15117.57|14997.57|15116.75|14996.75|15117.57|14997.57|15116.75|14996.75|9
1647734280000|2022-03-19 23:58:00|15116.69|14996.69|15117|14997|15117.02|14997.02|15116.63|14996.63|9
1647734290000|2022-03-19 23:58:10|15117.3|14997.3|15117.81|14997.81|15117.85|14997.85|15117.3|14997.3|9
1647734300000|2022-03-19 23:58:20|15117.85|14997.85|15118.66|14998.66|15118.66|14998.66|15117.85|14997.85|10
1647734310000|2022-03-19 23:58:30|15118.78|14998.78|15120.2|15000.2|15120.24|15000.24|15118.78|14998.78|8
1647734320000|2022-03-19 23:58:40|15120.34|15000.34|15118.99|14998.99|15120.34|15000.34|15118.8|14998.8|10
1647734330000|2022-03-19 23:58:50|15118.53|14998.53|15121.33|15001.33|15121.33|15001.33|15118.53|14998.53|10
1647734340000|2022-03-19 23:59:00|15121.4|15001.4|15121.38|15001.38|15121.63|15001.63|15121.12|15001.12|10
1647734350000|2022-03-19 23:59:10|15121.6|15001.6|15121.04|15001.04|15121.6|15001.6|15121.04|15001.04|8
1647734360000|2022-03-19 23:59:20|15121.79|15001.79|15123.75|15003.75|15123.75|15003.75|15121.52|15001.52|8
1647734370000|2022-03-19 23:59:30|15123.8|15003.8|15125.86|15005.86|15125.86|15005.86|15123.27|15003.27|9
1647734380000|2022-03-19 23:59:40|15125.95|15005.95|15128.45|15008.45|15128.45|15008.45|15125.95|15005.95|10
1647734390000|2022-03-19 23:59:50|15128.41|15008.41|15128.86|15008.86|15128.87|15008.87|15128.29|15008.29|9
1647734400000|2022-03-20 00:00:00|15128.25|15008.25|15129.91|15009.91|15130.16|15010.16|15128.25|15008.25|10
1647734410000|2022-03-20 00:00:10|15129.86|15009.86|15130.44|15010.44|15130.61|15010.61|15129.86|15009.86|9
1647734420000|2022-03-20 00:00:20|15129.79|15009.79|15128.29|15008.29|15129.79|15009.79|15128.29|15008.29|9
1647734430000|2022-03-20 00:00:30|15128.21|15008.21|15128.7|15008.7|15128.7|15008.7|15127.74|15007.74|9
1647734440000|2022-03-20 00:00:40|15128.6|15008.6|15129.43|15009.43|15129.43|15009.43|15128.57|15008.57|9
1647734450000|2022-03-20 00:00:50|15129.24|15009.24|15129.2|15009.2|15129.89|15009.89|15129.19|15009.19|8
1647734460000|2022-03-20 00:01:00|15129.64|15009.64|15130.05|15010.05|15130.24|15010.24|15129.64|15009.64|10
1647734470000|2022-03-20 00:01:10|15129.99|15009.99|15130.74|15010.74|15130.75|15010.75|15129.99|15009.99|8
1647734480000|2022-03-20 00:01:20|15131.73|15011.73|15137.82|15017.82|15138.02|15018.02|15131.31|15011.31|8
1647734490000|2022-03-20 00:01:30|15138.47|15018.47|15140.17|15020.17|15140.17|15020.17|15138.44|15018.44|9
1647734500000|2022-03-20 00:01:40|15140.29|15020.29|15141.76|15021.76|15141.76|15021.76|15140.29|15020.29|10
1647734510000|2022-03-20 00:01:50|15141.59|15021.59|15141.82|15021.82|15141.82|15021.82|15141.29|15021.29|10
1647734520000|2022-03-20 00:02:00|15141.93|15021.93|15141.98|15021.98|15142.3|15022.3|15141.87|15021.87|8
1647734530000|2022-03-20 00:02:10|15141.87|15021.87|15140.44|15020.44|15141.98|15021.98|15140.44|15020.44|10
1647734540000|2022-03-20 00:02:20|15140.24|15020.24|15142.39|15022.39|15142.39|15022.39|15140.24|15020.24|9
1647734550000|2022-03-20 00:02:30|15142.58|15022.58|15139.94|15019.94|15142.63|15022.63|15139.94|15019.94|9
1647734560000|2022-03-20 00:02:40|15139.87|15019.87|15139.2|15019.2|15139.91|15019.91|15139.2|15019.2|9
1647734570000|2022-03-20 00:02:50|15138.79|15018.79|15138.31|15018.31|15139.22|15019.22|15137.45|15017.45|10
1647734580000|2022-03-20 00:03:00|15138.38|15018.38|15139.49|15019.49|15139.49|15019.49|15138.12|15018.12|10
1647734590000|2022-03-20 00:03:10|15139.64|15019.64|15140.61|15020.61|15140.61|15020.61|15139.64|15019.64|9
1647734600000|2022-03-20 00:03:20|15141.19|15021.19|15141.17|15021.17|15141.45|15021.45|15140.21|15020.21|8
1647734610000|2022-03-20 00:03:30|15140.9|15020.9|15139.49|15019.49|15140.9|15020.9|15139.49|15019.49|10
1647734620000|2022-03-20 00:03:40|15139.21|15019.21|15139.2|15019.2|15139.21|15019.21|15138.75|15018.75|9
1647734630000|2022-03-20 00:03:50|15139.02|15019.02|15139.49|15019.49|15139.93|15019.93|15139.02|15019.02|10
1647734640000|2022-03-20 00:04:00|15139.56|15019.56|15141.69|15021.69|15141.78|15021.78|15139.56|15019.56|9
1647734650000|2022-03-20 00:04:10|15141.51|15021.51|15141.85|15021.85|15142.53|15022.53|15141.51|15021.51|9
1647734660000|2022-03-20 00:04:20|15142.26|15022.26|15144.98|15024.98|15144.98|15024.98|15142.26|15022.26|9
1647734670000|2022-03-20 00:04:30|15145.09|15025.09|15145.13|15025.13|15145.22|15025.22|15144.99|15024.99|8
1647734680000|2022-03-20 00:04:40|15145.08|15025.08|15145.59|15025.59|15145.59|15025.59|15144.68|15024.68|9
1647734690000|2022-03-20 00:04:50|15145.6|15025.6|15145.97|15025.97|15145.97|15025.97|15145.3|15025.3|9
1647734700000|2022-03-20 00:05:00|15145.43|15025.43|15145.37|15025.37|15146.21|15026.21|15144.73|15024.73|10
1647734710000|2022-03-20 00:05:10|15144.67|15024.67|15144.17|15024.17|15144.67|15024.67|15142.89|15022.89|9
1647734720000|2022-03-20 00:05:20|15144.55|15024.55|15150.06|15030.06|15150.06|15030.06|15144.55|15024.55|10
1647734730000|2022-03-20 00:05:30|15150.16|15030.16|15155.85|15035.85|15155.85|15035.85|15150.16|15030.16|10
1647734740000|2022-03-20 00:05:40|15155.71|15035.71|15158.53|15038.53|15158.53|15038.53|15155.71|15035.71|10
1647734750000|2022-03-20 00:05:50|15158.97|15038.97|15158.6|15038.6|15159.69|15039.69|15158.6|15038.6|10
1647734760000|2022-03-20 00:06:00|15158.59|15038.59|15161.16|15041.16|15161.16|15041.16|15158.56|15038.56|9
1647734770000|2022-03-20 00:06:10|15161.17|15041.17|15160.29|15040.29|15161.17|15041.17|15160.29|15040.29|10
1647734780000|2022-03-20 00:06:20|15160.21|15040.21|15164.84|15044.84|15164.84|15044.84|15160.21|15040.21|10
1647734790000|2022-03-20 00:06:30|15164.53|15044.53|15161.77|15041.77|15164.53|15044.53|15161.77|15041.77|10
1647734800000|2022-03-20 00:06:40|15161.22|15041.22|15159.12|15039.12|15161.33|15041.33|15159.12|15039.12|8
1647734810000|2022-03-20 00:06:50|15158.6|15038.6|15157.68|15037.68|15159.18|15039.18|15156.98|15036.98|10
1647734820000|2022-03-20 00:07:00|15157.75|15037.75|15155.41|15035.41|15157.81|15037.81|15155.41|15035.41|10
1647734830000|2022-03-20 00:07:10|15155.75|15035.75|15155.11|15035.11|15156.2|15036.2|15155.11|15035.11|9
1647734840000|2022-03-20 00:07:20|15155.24|15035.24|15155.92|15035.92|15156.5|15036.5|15155.24|15035.24|7
1647734850000|2022-03-20 00:07:30|15156|15036|15155.78|15035.78|15156.54|15036.54|15155.78|15035.78|10
1647734860000|2022-03-20 00:07:40|15155.55|15035.55|15154.09|15034.09|15155.55|15035.55|15154.09|15034.09|10
1647734870000|2022-03-20 00:07:50|15154.12|15034.12|15150.36|15030.36|15154.12|15034.12|15150.36|15030.36|10
1647734880000|2022-03-20 00:08:00|15150.5|15030.5|15151.1|15031.1|15151.36|15031.36|15150.29|15030.29|10
1647734890000|2022-03-20 00:08:10|15151.11|15031.11|15149.97|15029.97|15151.88|15031.88|15149.97|15029.97|9
1647734900000|2022-03-20 00:08:20|15149.88|15029.88|15150|15030|15151.77|15031.77|15149.88|15029.88|10
1647734910000|2022-03-20 00:08:30|15150.71|15030.71|15150.28|15030.28|15150.89|15030.89|15149.93|15029.93|10
1647734920000|2022-03-20 00:08:40|15150.27|15030.27|15151.54|15031.54|15151.96|15031.96|15150.23|15030.23|8
1647734930000|2022-03-20 00:08:50|15151.29|15031.29|15153.11|15033.11|15153.11|15033.11|15150.55|15030.55|10
1647734940000|2022-03-20 00:09:00|15153.14|15033.14|15153.42|15033.42|15153.51|15033.51|15152.89|15032.89|10
1647734950000|2022-03-20 00:09:10|15153.74|15033.74|15155.7|15035.7|15155.7|15035.7|15153.63|15033.63|9
1647734960000|2022-03-20 00:09:20|15156.31|15036.31|15159.61|15039.61|15159.61|15039.61|15156.31|15036.31|8
1647734970000|2022-03-20 00:09:30|15159.56|15039.56|15157.49|15037.49|15159.56|15039.56|15157.49|15037.49|10
1647734980000|2022-03-20 00:09:40|15157.38|15037.38|15156.7|15036.7|15157.72|15037.72|15156.7|15036.7|9
1647734990000|2022-03-20 00:09:50|15156.48|15036.48|15153|15033|15156.48|15036.48|15153|15033|10
1647735000000|2022-03-20 00:10:00|15153.07|15033.07|15150.29|15030.29|15153.07|15033.07|15150.29|15030.29|9
1647735010000|2022-03-20 00:10:10|15150.45|15030.45|15145.23|15025.23|15150.45|15030.45|15145.23|15025.23|10
1647735020000|2022-03-20 00:10:20|15145.3|15025.3|15144.92|15024.92|15145.46|15025.46|15144.48|15024.48|10
1647735030000|2022-03-20 00:10:30|15144.89|15024.89|15143.74|15023.74|15144.89|15024.89|15143.18|15023.18|10
1647735040000|2022-03-20 00:10:40|15143.76|15023.76|15143.3|15023.3|15143.84|15023.84|15143.3|15023.3|6
1647735050000|2022-03-20 00:10:50|15143.34|15023.34|15143.93|15023.93|15144.05|15024.05|15143.17|15023.17|10
1647735060000|2022-03-20 00:11:00|15144.23|15024.23|15144.63|15024.63|15144.63|15024.63|15144.23|15024.23|9
1647735070000|2022-03-20 00:11:10|15144.58|15024.58|15144|15024|15145.14|15025.14|15144|15024|10
1647735080000|2022-03-20 00:11:20|15144.06|15024.06|15142.71|15022.71|15144.18|15024.18|15142.71|15022.71|7
1647735090000|2022-03-20 00:11:30|15142.77|15022.77|15140.66|15020.66|15142.91|15022.91|15140.66|15020.66|10
1647735100000|2022-03-20 00:11:40|15140.5|15020.5|15140.89|15020.89|15141.25|15021.25|15140.5|15020.5|10
1647735110000|2022-03-20 00:11:50|15141.26|15021.26|15142.22|15022.22|15142.22|15022.22|15141.26|15021.26|9
1647735120000|2022-03-20 00:12:00|15142.1|15022.1|15145.14|15025.14|15145.14|15025.14|15142.07|15022.07|8
1647735130000|2022-03-20 00:12:10|15144.78|15024.78|15145.32|15025.32|15145.57|15025.57|15144.67|15024.67|9
1647735140000|2022-03-20 00:12:20|15145.36|15025.36|15145.41|15025.41|15145.59|15025.59|15145.03|15025.03|9
1647735150000|2022-03-20 00:12:30|15145.52|15025.52|15145.06|15025.06|15145.52|15025.52|15145.04|15025.04|7
1647735160000|2022-03-20 00:12:40|15145.18|15025.18|15145.76|15025.76|15145.97|15025.97|15145.18|15025.18|4
1647735170000|2022-03-20 00:12:50|15145.82|15025.82|15145.54|15025.54|15146.42|15026.42|15145.47|15025.47|10
1647735180000|2022-03-20 00:13:00|15145.47|15025.47|15146.38|15026.38|15146.38|15026.38|15145.05|15025.05|10
1647735190000|2022-03-20 00:13:10|15145.81|15025.81|15145.92|15025.92|15146.45|15026.45|15145.81|15025.81|10
1647735200000|2022-03-20 00:13:20|15145.78|15025.78|15146.14|15026.14|15146.17|15026.17|15144.42|15024.42|9
1647735210000|2022-03-20 00:13:30|15145.91|15025.91|15147.93|15027.93|15147.93|15027.93|15145.91|15025.91|10
1647735220000|2022-03-20 00:13:40|15147.92|15027.92|15148.87|15028.87|15149.01|15029.01|15147.92|15027.92|9
1647735230000|2022-03-20 00:13:50|15149.06|15029.06|15148.35|15028.35|15149.17|15029.17|15148.35|15028.35|8
1647735240000|2022-03-20 00:14:00|15148.14|15028.14|15147.35|15027.35|15148.14|15028.14|15147.06|15027.06|9
1647735250000|2022-03-20 00:14:10|15147.54|15027.54|15149.46|15029.46|15149.46|15029.46|15147.42|15027.42|10
1647735260000|2022-03-20 00:14:20|15149.7|15029.7|15150.41|15030.41|15150.76|15030.76|15149.7|15029.7|10
1647735270000|2022-03-20 00:14:30|15150.3|15030.3|15153.75|15033.75|15153.75|15033.75|15150.3|15030.3|10
1647735280000|2022-03-20 00:14:40|15154.43|15034.43|15157.1|15037.1|15158.61|15038.61|15154.43|15034.43|10
1647735290000|2022-03-20 00:14:50|15157.19|15037.19|15158.38|15038.38|15159.04|15039.04|15157.19|15037.19|10
1647735300000|2022-03-20 00:15:00|15158.56|15038.56|15158.35|15038.35|15158.72|15038.72|15158.17|15038.17|9
1647735310000|2022-03-20 00:15:10|15158.24|15038.24|15157.66|15037.66|15158.82|15038.82|15157.66|15037.66|10
1647735320000|2022-03-20 00:15:20|15157.81|15037.81|15157.16|15037.16|15157.81|15037.81|15157.16|15037.16|8
1647735330000|2022-03-20 00:15:30|15156.43|15036.43|15156.9|15036.9|15156.9|15036.9|15156.24|15036.24|7
1647735340000|2022-03-20 00:15:40|15156.98|15036.98|15156.38|15036.38|15157.07|15037.07|15156.38|15036.38|10
1647735350000|2022-03-20 00:15:50|15156.29|15036.29|15152.05|15032.05|15156.31|15036.31|15152.05|15032.05|10
1647735360000|2022-03-20 00:16:00|15151.55|15031.55|15147.55|15027.55|15151.55|15031.55|15147.53|15027.53|10
1647735370000|2022-03-20 00:16:10|15146.87|15026.87|15141.2|15021.2|15146.87|15026.87|15141.2|15021.2|9
1647735380000|2022-03-20 00:16:20|15141.16|15021.16|15140.92|15020.92|15141.16|15021.16|15140.77|15020.77|10
1647735390000|2022-03-20 00:16:30|15140.94|15020.94|15140.88|15020.88|15141.01|15021.01|15140.64|15020.64|9
1647735400000|2022-03-20 00:16:40|15140.9|15020.9|15139.69|15019.69|15140.9|15020.9|15139.69|15019.69|8
1647735410000|2022-03-20 00:16:50|15139.62|15019.62|15135.9|15015.9|15139.62|15019.62|15135.9|15015.9|10
1647735420000|2022-03-20 00:17:00|15135.58|15015.58|15135.52|15015.52|15135.7|15015.7|15135.06|15015.06|9
1647735430000|2022-03-20 00:17:10|15136.24|15016.24|15136.42|15016.42|15136.75|15016.75|15136.19|15016.19|10
1647735440000|2022-03-20 00:17:20|15136.52|15016.52|15137.58|15017.58|15137.68|15017.68|15136.52|15016.52|7
1647735450000|2022-03-20 00:17:30|15138.2|15018.2|15139.63|15019.63|15139.63|15019.63|15138.2|15018.2|10
1647735460000|2022-03-20 00:17:40|15139.7|15019.7|15137.7|15017.7|15139.73|15019.73|15137.63|15017.63|10
1647735470000|2022-03-20 00:17:50|15137.48|15017.48|15140.61|15020.61|15140.61|15020.61|15137.48|15017.48|10
1647735480000|2022-03-20 00:18:00|15140.24|15020.24|15141.71|15021.71|15141.87|15021.87|15140.24|15020.24|10
1647735490000|2022-03-20 00:18:10|15141.73|15021.73|15140.58|15020.58|15141.73|15021.73|15140.58|15020.58|10
1647735500000|2022-03-20 00:18:20|15140.57|15020.57|15140.44|15020.44|15140.64|15020.64|15140.43|15020.43|10
1647735510000|2022-03-20 00:18:30|15140.43|15020.43|15140.46|15020.46|15140.46|15020.46|15140.17|15020.17|5
1647735520000|2022-03-20 00:18:40|15140.47|15020.47|15139.39|15019.39|15140.47|15020.47|15139.35|15019.35|7
1647735530000|2022-03-20 00:18:50|15139.43|15019.43|15140.23|15020.23|15140.23|15020.23|15139.43|15019.43|3
1647735540000|2022-03-20 00:19:00|15140.36|15020.36|15140.7|15020.7|15140.89|15020.89|15140.22|15020.22|8
1647735550000|2022-03-20 00:19:10|15140.8|15020.8|15139.16|15019.16|15140.8|15020.8|15139.13|15019.13|10
1647735560000|2022-03-20 00:19:20|15139.32|15019.32|15139.18|15019.18|15139.48|15019.48|15138.9|15018.9|9
1647735570000|2022-03-20 00:19:30|15139.04|15019.04|15138.49|15018.49|15139.4|15019.4|15138.49|15018.49|10
1647735580000|2022-03-20 00:19:40|15138.25|15018.25|15135.48|15015.48|15138.25|15018.25|15135.48|15015.48|10
1647735590000|2022-03-20 00:19:50|15135.11|15015.11|15134.27|15014.27|15135.11|15015.11|15133.92|15013.92|10
1647735600000|2022-03-20 00:20:00|15134.73|15014.73|15135.61|15015.61|15135.77|15015.77|15134.64|15014.64|10
1647735610000|2022-03-20 00:20:10|15135.29|15015.29|15133.8|15013.8|15135.29|15015.29|15133.8|15013.8|8
1647735620000|2022-03-20 00:20:20|15133.09|15013.09|15131.28|15011.28|15133.14|15013.14|15131.28|15011.28|10
1647735630000|2022-03-20 00:20:30|15131.43|15011.43|15130.6|15010.6|15131.43|15011.43|15130.42|15010.42|9
1647735640000|2022-03-20 00:20:40|15130.5|15010.5|15129.77|15009.77|15130.5|15010.5|15129.77|15009.77|9
1647735650000|2022-03-20 00:20:50|15129.64|15009.64|15128.04|15008.04|15129.64|15009.64|15128.04|15008.04|6
1647735660000|2022-03-20 00:21:00|15128.05|15008.05|15126.32|15006.32|15128.05|15008.05|15126.32|15006.32|9
1647735670000|2022-03-20 00:21:10|15126.44|15006.44|15126.05|15006.05|15126.44|15006.44|15125.84|15005.84|9
1647735680000|2022-03-20 00:21:20|15125.99|15005.99|15126.05|15006.05|15126.4|15006.4|15125.85|15005.85|9
1647735690000|2022-03-20 00:21:30|15125.87|15005.87|15126.49|15006.49|15126.49|15006.49|15125.62|15005.62|7
1647735700000|2022-03-20 00:21:40|15126.38|15006.38|15126.16|15006.16|15126.52|15006.52|15125.66|15005.66|10
1647735710000|2022-03-20 00:21:50|15125.95|15005.95|15126.54|15006.54|15127.06|15007.06|15125.95|15005.95|10
1647735720000|2022-03-20 00:22:00|15126.62|15006.62|15127.03|15007.03|15127.34|15007.34|15126.62|15006.62|9
1647735730000|2022-03-20 00:22:10|15126.91|15006.91|15126.97|15006.97|15127.3|15007.3|15126.32|15006.32|10
1647735740000|2022-03-20 00:22:20|15126.67|15006.67|15126.62|15006.62|15127.05|15007.05|15126.53|15006.53|9
1647735750000|2022-03-20 00:22:30|15126.39|15006.39|15125.97|15005.97|15126.39|15006.39|15125.49|15005.49|10
1647735760000|2022-03-20 00:22:40|15125.99|15005.99|15124.57|15004.57|15125.99|15005.99|15124.57|15004.57|10
1647735770000|2022-03-20 00:22:50|15124.79|15004.79|15124.04|15004.04|15124.79|15004.79|15124.04|15004.04|9
1647735780000|2022-03-20 00:23:00|15125.23|15005.23|15124.2|15004.2|15125.23|15005.23|15124.2|15004.2|10
1647735790000|2022-03-20 00:23:10|15123.71|15003.71|15122.53|15002.53|15123.71|15003.71|15122.35|15002.35|9
1647735800000|2022-03-20 00:23:20|15122.6|15002.6|15121.52|15001.52|15122.6|15002.6|15121.47|15001.47|10
1647735810000|2022-03-20 00:23:30|15121.47|15001.47|15121.08|15001.08|15121.6|15001.6|15120.92|15000.92|9
1647735820000|2022-03-20 00:23:40|15120.74|15000.74|15120.17|15000.17|15120.74|15000.74|15120.17|15000.17|8
1647735830000|2022-03-20 00:23:50|15120.54|15000.54|15119.58|14999.58|15120.65|15000.65|15119.58|14999.58|10
1647735840000|2022-03-20 00:24:00|15119.49|14999.49|15118.33|14998.33|15119.49|14999.49|15118.24|14998.24|10
1647735850000|2022-03-20 00:24:10|15118|14998|15117.68|14997.68|15118|14998|15117.5|14997.5|6
1647735860000|2022-03-20 00:24:20|15118.29|14998.29|15118.47|14998.47|15118.5|14998.5|15118.18|14998.18|10
1647735870000|2022-03-20 00:24:30|15118.28|14998.28|15118.56|14998.56|15118.59|14998.59|15118.25|14998.25|7
1647735880000|2022-03-20 00:24:40|15118.71|14998.71|15116.64|14996.64|15119.12|14999.12|15116.64|14996.64|10
1647735890000|2022-03-20 00:24:50|15116.35|14996.35|15115.08|14995.08|15116.65|14996.65|15115.04|14995.04|8
1647735900000|2022-03-20 00:25:00|15114.6|14994.6|15113.81|14993.81|15114.6|14994.6|15113.69|14993.69|9
1647735910000|2022-03-20 00:25:10|15113.33|14993.33|15111.69|14991.69|15113.33|14993.33|15111.69|14991.69|10
1647735920000|2022-03-20 00:25:20|15111.64|14991.64|15110.46|14990.46|15111.64|14991.64|15110.37|14990.37|10
1647735930000|2022-03-20 00:25:30|15110.66|14990.66|15104.28|14984.28|15110.66|14990.66|15104.28|14984.28|10
1647735940000|2022-03-20 00:25:40|15103.2|14983.2|15096.11|14976.11|15103.2|14983.2|15096.11|14976.11|10
1647735950000|2022-03-20 00:25:50|15096.19|14976.19|15091.61|14971.61|15096.19|14976.19|15091.61|14971.61|10
1647735960000|2022-03-20 00:26:00|15091.64|14971.64|15090.9|14970.9|15091.64|14971.64|15090.9|14970.9|10
1647735970000|2022-03-20 00:26:10|15090.7|14970.7|15087.83|14967.83|15090.7|14970.7|15087.83|14967.83|10
1647735980000|2022-03-20 00:26:20|15087.98|14967.98|15083.24|14963.24|15087.98|14967.98|15083.24|14963.24|10
1647735990000|2022-03-20 00:26:30|15082.79|14962.79|15075.5|14955.5|15083|14963|15075.5|14955.5|10
1647736000000|2022-03-20 00:26:40|15075.21|14955.21|15071.52|14951.52|15075.21|14955.21|15071.52|14951.52|10
1647736010000|2022-03-20 00:26:50|15071.43|14951.43|15070.7|14950.7|15071.9|14951.9|15070.18|14950.18|10
1647736020000|2022-03-20 00:27:00|15070.61|14950.61|15076.26|14956.26|15076.49|14956.49|15070.43|14950.43|10
1647736030000|2022-03-20 00:27:10|15078.85|14958.85|15079.18|14959.18|15080.16|14960.16|15078.85|14958.85|10
1647736040000|2022-03-20 00:27:20|15078.21|14958.21|15078.43|14958.43|15078.5|14958.5|15077.69|14957.69|10
1647736050000|2022-03-20 00:27:30|15078.32|14958.32|15078.67|14958.67|15078.67|14958.67|15078.32|14958.32|10
1647736060000|2022-03-20 00:27:40|15078.66|14958.66|15077|14957|15078.66|14958.66|15077|14957|10
1647736070000|2022-03-20 00:27:50|15076.78|14956.78|15074.39|14954.39|15076.78|14956.78|15074.39|14954.39|10
1647736080000|2022-03-20 00:28:00|15074.14|14954.14|15073.11|14953.11|15074.14|14954.14|15073.11|14953.11|10
1647736090000|2022-03-20 00:28:10|15073.07|14953.07|15072.83|14952.83|15073.07|14953.07|15072.6|14952.6|9
1647736100000|2022-03-20 00:28:20|15072.67|14952.67|15070.48|14950.48|15072.71|14952.71|15070.45|14950.45|10
1647736110000|2022-03-20 00:28:30|15069.89|14949.89|15068.27|14948.27|15069.89|14949.89|15067.3|14947.3|10
1647736120000|2022-03-20 00:28:40|15067.81|14947.81|15067.02|14947.02|15067.95|14947.95|15067.02|14947.02|10
1647736130000|2022-03-20 00:28:50|15066.87|14946.87|15066.04|14946.04|15066.87|14946.87|15066.04|14946.04|9
1647736140000|2022-03-20 00:29:00|15065.88|14945.88|15065.43|14945.43|15065.88|14945.88|15064.8|14944.8|10
1647736150000|2022-03-20 00:29:10|15065.75|14945.75|15068.03|14948.03|15068.17|14948.17|15065.75|14945.75|10
1647736160000|2022-03-20 00:29:20|15069.04|14949.04|15073.78|14953.78|15073.78|14953.78|15069.04|14949.04|10
1647736170000|2022-03-20 00:29:30|15074.49|14954.49|15076.78|14956.78|15076.98|14956.98|15074.49|14954.49|9
1647736180000|2022-03-20 00:29:40|15076.8|14956.8|15078.14|14958.14|15078.83|14958.83|15076.8|14956.8|10
1647736190000|2022-03-20 00:29:50|15078.25|14958.25|15075.1|14955.1|15078.49|14958.49|15075.02|14955.02|10
1647736200000|2022-03-20 00:30:00|15075.01|14955.01|15074.65|14954.65|15075.8|14955.8|15074.65|14954.65|9
1647736210000|2022-03-20 00:30:10|15074.44|14954.44|15074|14954|15074.67|14954.67|15074|14954|9
1647736220000|2022-03-20 00:30:20|15074.83|14954.83|15070.89|14950.89|15074.83|14954.83|15070.54|14950.54|10
1647736230000|2022-03-20 00:30:30|15070.98|14950.98|15071.95|14951.95|15072.01|14952.01|15070.98|14950.98|10
1647736240000|2022-03-20 00:30:40|15071.69|14951.69|15070.83|14950.83|15071.69|14951.69|15070.83|14950.83|10
1647736250000|2022-03-20 00:30:50|15070.94|14950.94|15071.71|14951.71|15071.75|14951.75|15070.94|14950.94|9
1647736260000|2022-03-20 00:31:00|15071.95|14951.95|15072.3|14952.3|15072.39|14952.39|15071.95|14951.95|9
1647736270000|2022-03-20 00:31:10|15072.38|14952.38|15072.96|14952.96|15073.05|14953.05|15072.32|14952.32|9
1647736280000|2022-03-20 00:31:20|15072.93|14952.93|15072.65|14952.65|15072.93|14952.93|15072.22|14952.22|10
1647736290000|2022-03-20 00:31:30|15072.74|14952.74|15072.43|14952.43|15072.74|14952.74|15072.43|14952.43|9
1647736300000|2022-03-20 00:31:40|15072.14|14952.14|15072.38|14952.38|15072.57|14952.57|15072.14|14952.14|10
1647736310000|2022-03-20 00:31:50|15072.35|14952.35|15071.69|14951.69|15072.48|14952.48|15071.54|14951.54|10
1647736320000|2022-03-20 00:32:00|15071.71|14951.71|15072.01|14952.01|15072.01|14952.01|15071.44|14951.44|10
1647736330000|2022-03-20 00:32:10|15072.16|14952.16|15072.88|14952.88|15072.88|14952.88|15072.16|14952.16|9
1647736340000|2022-03-20 00:32:20|15072.97|14952.97|15072.41|14952.41|15072.97|14952.97|15072.41|14952.41|10
1647736350000|2022-03-20 00:32:30|15072.11|14952.11|15073.81|14953.81|15073.89|14953.89|15072.11|14952.11|10
1647736360000|2022-03-20 00:32:40|15073.47|14953.47|15071.3|14951.3|15073.47|14953.47|15071.3|14951.3|10
1647736370000|2022-03-20 00:32:50|15070.98|14950.98|15071.06|14951.06|15071.47|14951.47|15070.85|14950.85|10
1647736380000|2022-03-20 00:33:00|15070.96|14950.96|15069.8|14949.8|15070.96|14950.96|15069.8|14949.8|10
1647736390000|2022-03-20 00:33:10|15069.95|14949.95|15067.49|14947.49|15069.95|14949.95|15067.49|14947.49|9
1647736400000|2022-03-20 00:33:20|15067.16|14947.16|15061.38|14941.38|15067.16|14947.16|15061.38|14941.38|10
1647736410000|2022-03-20 00:33:30|15059.7|14939.7|15057|14937|15059.7|14939.7|15056.75|14936.75|10
1647736420000|2022-03-20 00:33:40|15056.97|14936.97|15051.15|14931.15|15056.97|14936.97|15051.15|14931.15|10
1647736430000|2022-03-20 00:33:50|15050.89|14930.89|15049.65|14929.65|15050.98|14930.98|15049.55|14929.55|10
1647736440000|2022-03-20 00:34:00|15049.69|14929.69|15050.23|14930.23|15050.23|14930.23|15049.69|14929.69|9
1647736450000|2022-03-20 00:34:10|15050.07|14930.07|15047.84|14927.84|15050.26|14930.26|15047.84|14927.84|9
1647736460000|2022-03-20 00:34:20|15046.81|14926.81|15036.58|14916.58|15046.81|14926.81|15036.58|14916.58|10
1647736470000|2022-03-20 00:34:30|15036.14|14916.14|15034|14914|15036.14|14916.14|15033.83|14913.83|10
1647736480000|2022-03-20 00:34:40|15034.14|14914.14|15033.04|14913.04|15035.76|14915.76|15033.04|14913.04|10
1647736490000|2022-03-20 00:34:50|15032.55|14912.55|15029.12|14909.12|15032.55|14912.55|15028.61|14908.61|10
1647736500000|2022-03-20 00:35:00|15029.15|14909.15|15027.51|14907.51|15029.15|14909.15|15026.08|14906.08|10
1647736510000|2022-03-20 00:35:10|15026.4|14906.4|15018.04|14898.04|15026.4|14906.4|15018.01|14898.01|10
1647736520000|2022-03-20 00:35:20|15017.36|14897.36|15015.93|14895.93|15017.63|14897.63|15015.93|14895.93|10
1647736530000|2022-03-20 00:35:30|15015.85|14895.85|15015.2|14895.2|15016.29|14896.29|15015.2|14895.2|9
1647736540000|2022-03-20 00:35:40|15013.6|14893.6|15013.12|14893.12|15014.54|14894.54|15013.12|14893.12|9
1647736550000|2022-03-20 00:35:50|15013.28|14893.28|15014.65|14894.65|15014.65|14894.65|15012.91|14892.91|10
1647736560000|2022-03-20 00:36:00|15014.55|14894.55|15014.06|14894.06|15015.02|14895.02|15014.06|14894.06|10
1647736570000|2022-03-20 00:36:10|15014.4|14894.4|15014.41|14894.41|15014.89|14894.89|15014.17|14894.17|10
1647736580000|2022-03-20 00:36:20|15014.53|14894.53|15015.73|14895.73|15016.24|14896.24|15014.04|14894.04|10
1647736590000|2022-03-20 00:36:30|15016.96|14896.96|15019.26|14899.26|15019.41|14899.41|15016.87|14896.87|10
1647736600000|2022-03-20 00:36:40|15018.92|14898.92|15023.55|14903.55|15023.55|14903.55|15018.52|14898.52|10
1647736610000|2022-03-20 00:36:50|15023.85|14903.85|15024.89|14904.89|15024.89|14904.89|15023.75|14903.75|10
1647736620000|2022-03-20 00:37:00|15025.59|14905.59|15027.5|14907.5|15027.5|14907.5|15025.59|14905.59|8
1647736630000|2022-03-20 00:37:10|15027.98|14907.98|15039.12|14919.12|15039.5|14919.5|15027.98|14907.98|10
1647736640000|2022-03-20 00:37:20|15038.93|14918.93|15043.71|14923.71|15044.5|14924.5|15038.93|14918.93|9
1647736650000|2022-03-20 00:37:30|15043.57|14923.57|15042.83|14922.83|15043.57|14923.57|15042.23|14922.23|10
1647736660000|2022-03-20 00:37:40|15042.89|14922.89|15044.47|14924.47|15046.05|14926.05|15042.71|14922.71|10
1647736670000|2022-03-20 00:37:50|15043.39|14923.39|15044.47|14924.47|15045.52|14925.52|15042.7|14922.7|10
1647736680000|2022-03-20 00:38:00|15044.43|14924.43|15045.9|14925.9|15045.9|14925.9|15044.43|14924.43|10
1647736690000|2022-03-20 00:38:10|15045.79|14925.79|15046.91|14926.91|15046.96|14926.96|15045.34|14925.34|10
1647736700000|2022-03-20 00:38:20|15047.56|14927.56|15047.51|14927.51|15047.62|14927.62|15047.19|14927.19|9
1647736710000|2022-03-20 00:38:30|15047.41|14927.41|15048.03|14928.03|15048.03|14928.03|15047.35|14927.35|10
1647736720000|2022-03-20 00:38:40|15048.13|14928.13|15046|14926|15048.13|14928.13|15045.75|14925.75|10
1647736730000|2022-03-20 00:38:50|15045.95|14925.95|15044.94|14924.94|15045.95|14925.95|15044.78|14924.78|8
1647736740000|2022-03-20 00:39:00|15044.93|14924.93|15042.86|14922.86|15044.93|14924.93|15042.86|14922.86|9
1647736750000|2022-03-20 00:39:10|15043.38|14923.38|15043.12|14923.12|15043.6|14923.6|15042.94|14922.94|10
1647736760000|2022-03-20 00:39:20|15042.85|14922.85|15045.3|14925.3|15045.3|14925.3|15042.53|14922.53|9
1647736770000|2022-03-20 00:39:30|15045.49|14925.49|15046.28|14926.28|15046.28|14926.28|15045.14|14925.14|10
1647736780000|2022-03-20 00:39:40|15046.5|14926.5|15048.74|14928.74|15048.74|14928.74|15046.5|14926.5|9
1647736790000|2022-03-20 00:39:50|15048.87|14928.87|15050.83|14930.83|15052.16|14932.16|15048.87|14928.87|10
1647736800000|2022-03-20 00:40:00|15050.76|14930.76|15050.58|14930.58|15050.82|14930.82|15050.3|14930.3|7
1647736810000|2022-03-20 00:40:10|15050.79|14930.79|15051.16|14931.16|15051.16|14931.16|15050.75|14930.75|9
1647736820000|2022-03-20 00:40:20|15051.68|14931.68|15053.06|14933.06|15053.06|14933.06|15051.68|14931.68|7
1647736830000|2022-03-20 00:40:30|15054.16|14934.16|15055.41|14935.41|15055.41|14935.41|15054.16|14934.16|9
1647736840000|2022-03-20 00:40:40|15055.31|14935.31|15055.86|14935.86|15056.13|14936.13|15055.23|14935.23|9
1647736850000|2022-03-20 00:40:50|15055.61|14935.61|15054.77|14934.77|15055.84|14935.84|15054.74|14934.74|9
1647736860000|2022-03-20 00:41:00|15054.81|14934.81|15055.21|14935.21|15055.27|14935.27|15054.72|14934.72|9
1647736870000|2022-03-20 00:41:10|15055.51|14935.51|15056.48|14936.48|15057.26|14937.26|15055.51|14935.51|10
1647736880000|2022-03-20 00:41:20|15057.09|14937.09|15058.03|14938.03|15058.14|14938.14|15056.91|14936.91|9
1647736890000|2022-03-20 00:41:30|15058.04|14938.04|15058.37|14938.37|15058.71|14938.71|15058.04|14938.04|9
1647736900000|2022-03-20 00:41:40|15058.23|14938.23|15059.87|14939.87|15059.87|14939.87|15058.22|14938.22|8
1647736910000|2022-03-20 00:41:50|15060.01|14940.01|15059.36|14939.36|15060.46|14940.46|15059.36|14939.36|10
1647736920000|2022-03-20 00:42:00|15059.15|14939.15|15058.64|14938.64|15059.42|14939.42|15058.53|14938.53|10
1647736930000|2022-03-20 00:42:10|15058.88|14938.88|15058.52|14938.52|15058.88|14938.88|15058.02|14938.02|10
1647736940000|2022-03-20 00:42:20|15058.75|14938.75|15059.3|14939.3|15059.49|14939.49|15058.75|14938.75|9
1647736950000|2022-03-20 00:42:30|15059.77|14939.77|15060.29|14940.29|15060.29|14940.29|15059.6|14939.6|10
1647736960000|2022-03-20 00:42:40|15060.8|14940.8|15061.01|14941.01|15061.37|14941.37|15060.68|14940.68|9
1647736970000|2022-03-20 00:42:50|15061.23|14941.23|15060.42|14940.42|15061.23|14941.23|15060.27|14940.27|9
1647736980000|2022-03-20 00:43:00|15060.55|14940.55|15060.7|14940.7|15061.04|14941.04|15060.17|14940.17|9
1647736990000|2022-03-20 00:43:10|15061.54|14941.54|15061.76|14941.76|15061.87|14941.87|15061.02|14941.02|9
1647737000000|2022-03-20 00:43:20|15061.93|14941.93|15060.6|14940.6|15062.07|14942.07|15060.56|14940.56|10
1647737010000|2022-03-20 00:43:30|15060.93|14940.93|15062.38|14942.38|15062.38|14942.38|15060.33|14940.33|10
1647737020000|2022-03-20 00:43:40|15062.6|14942.6|15065.76|14945.76|15065.76|14945.76|15062.6|14942.6|9
1647737030000|2022-03-20 00:43:50|15065.84|14945.84|15066.16|14946.16|15066.25|14946.25|15065.81|14945.81|10
1647737040000|2022-03-20 00:44:00|15066.21|14946.21|15065.42|14945.42|15066.24|14946.24|15065.42|14945.42|10
1647737050000|2022-03-20 00:44:10|15065.13|14945.13|15064.41|14944.41|15065.31|14945.31|15064.41|14944.41|10
1647737060000|2022-03-20 00:44:20|15064.36|14944.36|15064.61|14944.61|15064.61|14944.61|15064.31|14944.31|9
1647737070000|2022-03-20 00:44:30|15064.62|14944.62|15064.12|14944.12|15064.72|14944.72|15063.76|14943.76|10
1647737080000|2022-03-20 00:44:40|15064.04|14944.04|15063.73|14943.73|15064.36|14944.36|15063.73|14943.73|8
1647737090000|2022-03-20 00:44:50|15063.88|14943.88|15061.52|14941.52|15064.17|14944.17|15061.52|14941.52|10
1647737100000|2022-03-20 00:45:00|15061.13|14941.13|15061.62|14941.62|15061.65|14941.65|15061.13|14941.13|9
1647737110000|2022-03-20 00:45:10|15061.53|14941.53|15064.28|14944.28|15064.28|14944.28|15061.53|14941.53|10
1647737120000|2022-03-20 00:45:20|15064.58|14944.58|15066.63|14946.63|15066.94|14946.94|15064.58|14944.58|9
1647737130000|2022-03-20 00:45:30|15066.71|14946.71|15067.87|14947.87|15067.87|14947.87|15066.71|14946.71|8
1647737140000|2022-03-20 00:45:40|15067.86|14947.86|15068.4|14948.4|15068.4|14948.4|15067.86|14947.86|8
1647737150000|2022-03-20 00:45:50|15068.09|14948.09|15066.9|14946.9|15068.27|14948.27|15066.9|14946.9|8
1647737160000|2022-03-20 00:46:00|15066.78|14946.78|15066.03|14946.03|15066.84|14946.84|15065.98|14945.98|10
1647737170000|2022-03-20 00:46:10|15066.04|14946.04|15066.29|14946.29|15066.51|14946.51|15065.36|14945.36|10
1647737180000|2022-03-20 00:46:20|15065.71|14945.71|15065.23|14945.23|15066.34|14946.34|15065.23|14945.23|7
1647737190000|2022-03-20 00:46:30|15064.9|14944.9|15064.37|14944.37|15064.9|14944.9|15063.85|14943.85|10
1647737200000|2022-03-20 00:46:40|15064.19|14944.19|15064.62|14944.62|15065|14945|15064|14944|9
1647737210000|2022-03-20 00:46:50|15064.86|14944.86|15065.81|14945.81|15066.87|14946.87|15064.86|14944.86|9
1647737220000|2022-03-20 00:47:00|15065|14945|15064.68|14944.68|15065.15|14945.15|15064.68|14944.68|9
1647737230000|2022-03-20 00:47:10|15064.61|14944.61|15065.58|14945.58|15065.58|14945.58|15064.53|14944.53|10
1647737240000|2022-03-20 00:47:20|15065.11|14945.11|15063.9|14943.9|15065.11|14945.11|15063.83|14943.83|9
1647737250000|2022-03-20 00:47:30|15063.91|14943.91|15062.98|14942.98|15063.91|14943.91|15062.8|14942.8|10
1647737260000|2022-03-20 00:47:40|15062.92|14942.92|15062.81|14942.81|15062.92|14942.92|15062.78|14942.78|7
1647737270000|2022-03-20 00:47:50|15062.64|14942.64|15061.49|14941.49|15062.7|14942.7|15061.4|14941.4|9
1647737280000|2022-03-20 00:48:00|15061.31|14941.31|15058.48|14938.48|15061.31|14941.31|15058.48|14938.48|10
1647737290000|2022-03-20 00:48:10|15058.96|14938.96|15058.62|14938.62|15059.05|14939.05|15058.53|14938.53|7
1647737300000|2022-03-20 00:48:20|15058.63|14938.63|15059.09|14939.09|15059.56|14939.56|15058.63|14938.63|10
1647737310000|2022-03-20 00:48:30|15059.05|14939.05|15057.55|14937.55|15059.05|14939.05|15057.36|14937.36|6
1647737320000|2022-03-20 00:48:40|15057.52|14937.52|15052.83|14932.83|15057.52|14937.52|15052.79|14932.79|9
1647737330000|2022-03-20 00:48:50|15052.01|14932.01|15047.75|14927.75|15052.01|14932.01|15047.61|14927.61|10
1647737340000|2022-03-20 00:49:00|15047.7|14927.7|15045.49|14925.49|15047.91|14927.91|15045.41|14925.41|9
1647737350000|2022-03-20 00:49:10|15044.68|14924.68|15043.76|14923.76|15044.68|14924.68|15043.63|14923.63|10
1647737360000|2022-03-20 00:49:20|15043.9|14923.9|15044.92|14924.92|15045.39|14925.39|15043.9|14923.9|9
1647737370000|2022-03-20 00:49:30|15045.72|14925.72|15048.24|14928.24|15048.24|14928.24|15045.72|14925.72|10
1647737380000|2022-03-20 00:49:40|15048.34|14928.34|15052.82|14932.82|15053.15|14933.15|15048.34|14928.34|10
1647737390000|2022-03-20 00:49:50|15053.29|14933.29|15055.14|14935.14|15055.14|14935.14|15053.22|14933.22|9
1647737400000|2022-03-20 00:50:00|15056.23|14936.23|15059.95|14939.95|15059.95|14939.95|15056.23|14936.23|10
1647737410000|2022-03-20 00:50:10|15060.08|14940.08|15060.8|14940.8|15060.8|14940.8|15059.17|14939.17|10
1647737420000|2022-03-20 00:50:20|15060.59|14940.59|15058.86|14938.86|15060.59|14940.59|15058.66|14938.66|10
1647737430000|2022-03-20 00:50:30|15059.15|14939.15|15059.93|14939.93|15060.06|14940.06|15059.15|14939.15|7
1647737440000|2022-03-20 00:50:40|15059.9|14939.9|15058.66|14938.66|15059.9|14939.9|15058.66|14938.66|10
1647737450000|2022-03-20 00:50:50|15058.69|14938.69|15059.23|14939.23|15059.34|14939.34|15058.69|14938.69|9
1647737460000|2022-03-20 00:51:00|15059.5|14939.5|15059.43|14939.43|15060.05|14940.05|15059.31|14939.31|10
1647737470000|2022-03-20 00:51:10|15059.33|14939.33|15058.97|14938.97|15059.33|14939.33|15058.72|14938.72|9
1647737480000|2022-03-20 00:51:20|15059.03|14939.03|15057.95|14937.95|15059.03|14939.03|15057.89|14937.89|9
1647737490000|2022-03-20 00:51:30|15058.05|14938.05|15056.97|14936.97|15058.05|14938.05|15056.97|14936.97|9
1647737500000|2022-03-20 00:51:40|15056.99|14936.99|15056.88|14936.88|15057.04|14937.04|15056.53|14936.53|9
1647737510000|2022-03-20 00:51:50|15057.33|14937.33|15056.86|14936.86|15057.44|14937.44|15056.86|14936.86|8
1647737520000|2022-03-20 00:52:00|15056.85|14936.85|15054.7|14934.7|15056.85|14936.85|15054.7|14934.7|10
1647737530000|2022-03-20 00:52:10|15054.52|14934.52|15053.44|14933.44|15054.88|14934.88|15053.34|14933.34|9
1647737540000|2022-03-20 00:52:20|15053.29|14933.29|15052.91|14932.91|15053.29|14933.29|15052.66|14932.66|10
1647737550000|2022-03-20 00:52:30|15052.72|14932.72|15052.73|14932.73|15053.21|14933.21|15052.7|14932.7|9
1647737560000|2022-03-20 00:52:40|15052.71|14932.71|15054.36|14934.36|15054.37|14934.37|15052.71|14932.71|9
1647737570000|2022-03-20 00:52:50|15054.38|14934.38|15054.4|14934.4|15054.71|14934.71|15054.21|14934.21|10
1647737580000|2022-03-20 00:53:00|15054.44|14934.44|15054.01|14934.01|15055.05|14935.05|15054.01|14934.01|9
1647737590000|2022-03-20 00:53:10|15053.81|14933.81|15054.48|14934.48|15054.59|14934.59|15053.65|14933.65|9
1647737600000|2022-03-20 00:53:20|15054.44|14934.44|15053.6|14933.6|15054.6|14934.6|15053.6|14933.6|8
1647737610000|2022-03-20 00:53:30|15054.64|14934.64|15055.73|14935.73|15055.97|14935.97|15054.64|14934.64|10
1647737620000|2022-03-20 00:53:40|15054.75|14934.75|15052.85|14932.85|15054.75|14934.75|15052.85|14932.85|10
1647737630000|2022-03-20 00:53:50|15052.78|14932.78|15051.37|14931.37|15052.78|14932.78|15050.25|14930.25|10
1647737640000|2022-03-20 00:54:00|15051.47|14931.47|15051.78|14931.78|15051.92|14931.92|15051.43|14931.43|8
1647737650000|2022-03-20 00:54:10|15051.95|14931.95|15053.64|14933.64|15053.64|14933.64|15051.95|14931.95|10
1647737660000|2022-03-20 00:54:20|15054.42|14934.42|15055.21|14935.21|15055.21|14935.21|15054.42|14934.42|8
1647737670000|2022-03-20 00:54:30|15055.11|14935.11|15055.73|14935.73|15055.73|14935.73|15055.11|14935.11|8
1647737680000|2022-03-20 00:54:40|15055.82|14935.82|15055.65|14935.65|15056.78|14936.78|15055.59|14935.59|9
1647737690000|2022-03-20 00:54:50|15055.92|14935.92|15055.28|14935.28|15056.2|14936.2|15055.26|14935.26|9
1647737700000|2022-03-20 00:55:00|15055.15|14935.15|15055|14935|15055.28|14935.28|15054.77|14934.77|9
1647737710000|2022-03-20 00:55:10|15055.4|14935.4|15057.26|14937.26|15057.26|14937.26|15055.37|14935.37|10
1647737720000|2022-03-20 00:55:20|15057.25|14937.25|15056.59|14936.59|15057.36|14937.36|15056.26|14936.26|9
1647737730000|2022-03-20 00:55:30|15056.56|14936.56|15056.39|14936.39|15056.71|14936.71|15055.96|14935.96|10
1647737740000|2022-03-20 00:55:40|15056.71|14936.71|15057.92|14937.92|15057.96|14937.96|15056.55|14936.55|10
1647737750000|2022-03-20 00:55:50|15057.88|14937.88|15057.41|14937.41|15057.93|14937.93|15057.41|14937.41|10
1647737760000|2022-03-20 00:56:00|15057.54|14937.54|15057.7|14937.7|15057.76|14937.76|15057.54|14937.54|9
1647737770000|2022-03-20 00:56:10|15057.6|14937.6|15055.89|14935.89|15057.79|14937.79|15055.89|14935.89|9
1647737780000|2022-03-20 00:56:20|15056.07|14936.07|15054.06|14934.06|15056.07|14936.07|15054.06|14934.06|9
1647737790000|2022-03-20 00:56:30|15053.67|14933.67|15053.8|14933.8|15054.12|14934.12|15053.59|14933.59|10
1647737800000|2022-03-20 00:56:40|15053.7|14933.7|15055.14|14935.14|15055.26|14935.26|15053.7|14933.7|10
1647737810000|2022-03-20 00:56:50|15055.11|14935.11|15053.9|14933.9|15055.36|14935.36|15053.9|14933.9|10
1647737820000|2022-03-20 00:57:00|15053.6|14933.6|15052.28|14932.28|15053.68|14933.68|15052.28|14932.28|9
1647737830000|2022-03-20 00:57:10|15052.25|14932.25|15052.41|14932.41|15053.07|14933.07|15051.83|14931.83|10
1647737840000|2022-03-20 00:57:20|15052.78|14932.78|15053.02|14933.02|15053.08|14933.08|15052.78|14932.78|10
1647737850000|2022-03-20 00:57:30|15053.29|14933.29|15052.62|14932.62|15053.5|14933.5|15052.62|14932.62|10
1647737860000|2022-03-20 00:57:40|15052.58|14932.58|15053.13|14933.13|15053.13|14933.13|15052.46|14932.46|10
1647737870000|2022-03-20 00:57:50|15053.12|14933.12|15052.68|14932.68|15053.43|14933.43|15052.67|14932.67|9
1647737880000|2022-03-20 00:58:00|15052.52|14932.52|15052.59|14932.59|15053.48|14933.48|15052.14|14932.14|8
1647737890000|2022-03-20 00:58:10|15053.29|14933.29|15055.22|14935.22|15055.71|14935.71|15053.29|14933.29|10
1647737900000|2022-03-20 00:58:20|15054.49|14934.49|15053.95|14933.95|15054.59|14934.59|15053.8|14933.8|8
1647737910000|2022-03-20 00:58:30|15053.93|14933.93|15054.78|14934.78|15054.78|14934.78|15053.93|14933.93|7
1647737920000|2022-03-20 00:58:40|15054.88|14934.88|15055.44|14935.44|15055.63|14935.63|15054.72|14934.72|8
1647737930000|2022-03-20 00:58:50|15055.46|14935.46|15054.95|14934.95|15055.61|14935.61|15054.59|14934.59|10
1647737940000|2022-03-20 00:59:00|15054.97|14934.97|15054.88|14934.88|15055.3|14935.3|15054.42|14934.42|9
1647737950000|2022-03-20 00:59:10|15055.23|14935.23|15055.28|14935.28|15055.62|14935.62|15055.23|14935.23|8
1647737960000|2022-03-20 00:59:20|15055.45|14935.45|15055.92|14935.92|15055.98|14935.98|15055.09|14935.09|9
1647737970000|2022-03-20 00:59:30|15055.69|14935.69|15056.57|14936.57|15056.57|14936.57|15055.69|14935.69|9
1647737980000|2022-03-20 00:59:40|15056.62|14936.62|15056.77|14936.77|15056.87|14936.87|15056.43|14936.43|9
1647737990000|2022-03-20 00:59:50|15056.92|14936.92|15057.37|14937.37|15057.38|14937.38|15056.86|14936.86|10
1647738000000|2022-03-20 01:00:00|15057.34|14937.34|15053.61|14933.61|15057.64|14937.64|15053.61|14933.61|8
1647738010000|2022-03-20 01:00:10|15053.58|14933.58|15052.82|14932.82|15053.66|14933.66|15052.58|14932.58|10
1647738020000|2022-03-20 01:00:20|15053.04|14933.04|15054.24|14934.24|15054.81|14934.81|15053.04|14933.04|10
1647738030000|2022-03-20 01:00:30|15053.62|14933.62|15053.2|14933.2|15053.69|14933.69|15053.19|14933.19|10
1647738040000|2022-03-20 01:00:40|15053.22|14933.22|15053.31|14933.31|15053.31|14933.31|15052.82|14932.82|8
1647738050000|2022-03-20 01:00:50|15053.34|14933.34|15055.75|14935.75|15055.75|14935.75|15053.32|14933.32|9
1647738060000|2022-03-20 01:01:00|15055.69|14935.69|15056.24|14936.24|15056.72|14936.72|15055.69|14935.69|10
1647738070000|2022-03-20 01:01:10|15057.06|14937.06|15059.15|14939.15|15059.15|14939.15|15057.06|14937.06|9
1647738080000|2022-03-20 01:01:20|15059.2|14939.2|15059.08|14939.08|15059.26|14939.26|15058.99|14938.99|10
1647738090000|2022-03-20 01:01:30|15059.34|14939.34|15058.68|14938.68|15059.34|14939.34|15058.56|14938.56|10
1647738100000|2022-03-20 01:01:40|15058.79|14938.79|15058.52|14938.52|15058.79|14938.79|15057.76|14937.76|9
1647738110000|2022-03-20 01:01:50|15059.06|14939.06|15058.68|14938.68|15059.36|14939.36|15058.6|14938.6|9
1647738120000|2022-03-20 01:02:00|15058.7|14938.7|15059.54|14939.54|15059.54|14939.54|15058.7|14938.7|7
1647738130000|2022-03-20 01:02:10|15059.13|14939.13|15058.77|14938.77|15059.17|14939.17|15058.55|14938.55|10
1647738140000|2022-03-20 01:02:20|15058.9|14938.9|15059.3|14939.3|15059.3|14939.3|15058.71|14938.71|10
1647738150000|2022-03-20 01:02:30|15059.15|14939.15|15059.19|14939.19|15059.41|14939.41|15059.15|14939.15|10
1647738160000|2022-03-20 01:02:40|15059.09|14939.09|15057.88|14937.88|15059.84|14939.84|15057.88|14937.88|9
1647738170000|2022-03-20 01:02:50|15057.98|14937.98|15053.54|14933.54|15057.98|14937.98|15053.41|14933.41|10
1647738180000|2022-03-20 01:03:00|15053.06|14933.06|15055|14935|15055.45|14935.45|15053.06|14933.06|10
1647738190000|2022-03-20 01:03:10|15055.38|14935.38|15056.79|14936.79|15057.01|14937.01|15055.38|14935.38|10
1647738200000|2022-03-20 01:03:20|15057.21|14937.21|15056.35|14936.35|15058.1|14938.1|15056.35|14936.35|9
1647738210000|2022-03-20 01:03:30|15056.47|14936.47|15053.3|14933.3|15056.47|14936.47|15053.3|14933.3|8
1647738220000|2022-03-20 01:03:40|15053.57|14933.57|15053.82|14933.82|15054.1|14934.1|15053.57|14933.57|9
1647738230000|2022-03-20 01:03:50|15053.62|14933.62|15053.57|14933.57|15053.71|14933.71|15053.28|14933.28|9
1647738240000|2022-03-20 01:04:00|15053.26|14933.26|15052.19|14932.19|15053.26|14933.26|15052.19|14932.19|8
1647738250000|2022-03-20 01:04:10|15052.1|14932.1|15052.07|14932.07|15052.1|14932.1|15051.13|14931.13|9
1647738260000|2022-03-20 01:04:20|15051.88|14931.88|15051.89|14931.89|15052.62|14932.62|15051.88|14931.88|9
1647738270000|2022-03-20 01:04:30|15052.12|14932.12|15051.49|14931.49|15052.12|14932.12|15051.42|14931.42|8
1647738280000|2022-03-20 01:04:40|15051.42|14931.42|15051.39|14931.39|15051.49|14931.49|15051.35|14931.35|9
1647738290000|2022-03-20 01:04:50|15051.43|14931.43|15051.21|14931.21|15051.9|14931.9|15051.04|14931.04|10
1647738300000|2022-03-20 01:05:00|15050.98|14930.98|15052.26|14932.26|15052.29|14932.29|15050.9|14930.9|10
1647738310000|2022-03-20 01:05:10|15053.16|14933.16|15054.27|14934.27|15054.27|14934.27|15052.93|14932.93|8
1647738320000|2022-03-20 01:05:20|15054.28|14934.28|15053.95|14933.95|15054.28|14934.28|15053.95|14933.95|6
1647738330000|2022-03-20 01:05:30|15053.82|14933.82|15053.58|14933.58|15053.97|14933.97|15053.33|14933.33|10
1647738340000|2022-03-20 01:05:40|15053.72|14933.72|15052.43|14932.43|15053.72|14933.72|15052.43|14932.43|10
1647738350000|2022-03-20 01:05:50|15051.55|14931.55|15052.43|14932.43|15052.43|14932.43|15051.55|14931.55|9
1647738360000|2022-03-20 01:06:00|15052.52|14932.52|15052.05|14932.05|15052.52|14932.52|15052.05|14932.05|9
1647738370000|2022-03-20 01:06:10|15052.19|14932.19|15052.19|14932.19|15052.21|14932.21|15051.86|14931.86|7
1647738380000|2022-03-20 01:06:20|15051.98|14931.98|15050.62|14930.62|15052.17|14932.17|15050.44|14930.44|10
1647738390000|2022-03-20 01:06:30|15050.34|14930.34|15050.66|14930.66|15050.8|14930.8|15050.34|14930.34|9
1647738400000|2022-03-20 01:06:40|15050.85|14930.85|15051.42|14931.42|15051.63|14931.63|15050.8|14930.8|7
1647738410000|2022-03-20 01:06:50|15051.44|14931.44|15050.67|14930.67|15051.44|14931.44|15050.38|14930.38|10
1647738420000|2022-03-20 01:07:00|15050.64|14930.64|15050.79|14930.79|15051.04|14931.04|15050.5|14930.5|9
1647738430000|2022-03-20 01:07:10|15050.85|14930.85|15051.5|14931.5|15051.5|14931.5|15050.56|14930.56|8
1647738440000|2022-03-20 01:07:20|15051.54|14931.54|15052.32|14932.32|15052.32|14932.32|15051.54|14931.54|8
1647738450000|2022-03-20 01:07:30|15052.31|14932.31|15051.64|14931.64|15052.31|14932.31|15051.64|14931.64|10
1647738460000|2022-03-20 01:07:40|15051.73|14931.73|15051.3|14931.3|15051.88|14931.88|15051.3|14931.3|10
1647738470000|2022-03-20 01:07:50|15051.51|14931.51|15051.26|14931.26|15051.85|14931.85|15051.15|14931.15|10
1647738480000|2022-03-20 01:08:00|15051.25|14931.25|15052.43|14932.43|15052.48|14932.48|15051.25|14931.25|9
1647738490000|2022-03-20 01:08:10|15052.44|14932.44|15052.98|14932.98|15053.15|14933.15|15052.44|14932.44|10
1647738500000|2022-03-20 01:08:20|15053.41|14933.41|15054.02|14934.02|15054.02|14934.02|15053.2|14933.2|10
1647738510000|2022-03-20 01:08:30|15052.74|14932.74|15051.24|14931.24|15052.74|14932.74|15051.2|14931.2|10
1647738520000|2022-03-20 01:08:40|15051.36|14931.36|15051.57|14931.57|15051.57|14931.57|15051.08|14931.08|6
1647738530000|2022-03-20 01:08:50|15051.49|14931.49|15050.84|14930.84|15051.96|14931.96|15050.84|14930.84|9
1647738540000|2022-03-20 01:09:00|15050.89|14930.89|15049.87|14929.87|15050.89|14930.89|15049.6|14929.6|10
1647738550000|2022-03-20 01:09:10|15049.82|14929.82|15049.82|14929.82|15050.08|14930.08|15049.78|14929.78|10
1647738560000|2022-03-20 01:09:20|15049.78|14929.78|15049.59|14929.59|15050.11|14930.11|15049.54|14929.54|9
1647738570000|2022-03-20 01:09:30|15049.79|14929.79|15049.88|14929.88|15049.88|14929.88|15049.14|14929.14|10
1647738580000|2022-03-20 01:09:40|15050.14|14930.14|15051.05|14931.05|15051.4|14931.4|15050.14|14930.14|10
1647738590000|2022-03-20 01:09:50|15051.02|14931.02|15051.24|14931.24|15051.47|14931.47|15050.84|14930.84|10
1647738600000|2022-03-20 01:10:00|15051.21|14931.21|15050.34|14930.34|15051.21|14931.21|15050.34|14930.34|10
1647738610000|2022-03-20 01:10:10|15050.54|14930.54|15049.75|14929.75|15050.54|14930.54|15049.75|14929.75|10
1647738620000|2022-03-20 01:10:20|15049.88|14929.88|15050.09|14930.09|15050.27|14930.27|15049.77|14929.77|9
1647738630000|2022-03-20 01:10:30|15049.96|14929.96|15049.61|14929.61|15050.04|14930.04|15049.21|14929.21|8
1647738640000|2022-03-20 01:10:40|15049.66|14929.66|15050.28|14930.28|15050.28|14930.28|15049.62|14929.62|8
1647738650000|2022-03-20 01:10:50|15050.3|14930.3|15051.34|14931.34|15051.52|14931.52|15050.3|14930.3|8
1647738660000|2022-03-20 01:11:00|15051.19|14931.19|15049.81|14929.81|15051.46|14931.46|15049.81|14929.81|9
1647738670000|2022-03-20 01:11:10|15049.49|14929.49|15046.84|14926.84|15049.76|14929.76|15046.84|14926.84|10
1647738680000|2022-03-20 01:11:20|15046.89|14926.89|15046.1|14926.1|15046.89|14926.89|15046.1|14926.1|9
1647738690000|2022-03-20 01:11:30|15046.12|14926.12|15045.72|14925.72|15046.12|14926.12|15045.57|14925.57|9
1647738700000|2022-03-20 01:11:40|15045.6|14925.6|15046.01|14926.01|15046.13|14926.13|15045.6|14925.6|9
1647738710000|2022-03-20 01:11:50|15045.84|14925.84|15044.91|14924.91|15045.91|14925.91|15044.9|14924.9|10
1647738720000|2022-03-20 01:12:00|15044.9|14924.9|15044.66|14924.66|15044.9|14924.9|15044.33|14924.33|8
1647738730000|2022-03-20 01:12:10|15044.43|14924.43|15038.14|14918.14|15044.44|14924.44|15038.14|14918.14|10
1647738740000|2022-03-20 01:12:20|15037.92|14917.92|15037.72|14917.72|15038.31|14918.31|15036.92|14916.92|10
1647738750000|2022-03-20 01:12:30|15037.54|14917.54|15038.1|14918.1|15038.1|14918.1|15036.94|14916.94|10
1647738760000|2022-03-20 01:12:40|15038.22|14918.22|15037.24|14917.24|15038.36|14918.36|15037.14|14917.14|10
1647738770000|2022-03-20 01:12:50|15035.73|14915.73|15034.05|14914.05|15035.75|14915.75|15034.05|14914.05|10
1647738780000|2022-03-20 01:13:00|15034.36|14914.36|15034.29|14914.29|15034.44|14914.44|15033.5|14913.5|9
1647738790000|2022-03-20 01:13:10|15034.27|14914.27|15034.03|14914.03|15034.55|14914.55|15034.03|14914.03|10
1647738800000|2022-03-20 01:13:20|15034.22|14914.22|15033.86|14913.86|15034.22|14914.22|15033.66|14913.66|10
1647738810000|2022-03-20 01:13:30|15033.79|14913.79|15033.91|14913.91|15034.45|14914.45|15033.74|14913.74|10
1647738820000|2022-03-20 01:13:40|15033.79|14913.79|15033.09|14913.09|15033.82|14913.82|15033.05|14913.05|10
1647738830000|2022-03-20 01:13:50|15033.11|14913.11|15031.42|14911.42|15033.54|14913.54|15031.42|14911.42|10
1647738840000|2022-03-20 01:14:00|15031.53|14911.53|15029.83|14909.83|15031.53|14911.53|15029.68|14909.68|10
1647738850000|2022-03-20 01:14:10|15029.99|14909.99|15027.7|14907.7|15030.2|14910.2|15027.7|14907.7|10
1647738860000|2022-03-20 01:14:20|15027.6|14907.6|15026.01|14906.01|15027.6|14907.6|15025.8|14905.8|10
1647738870000|2022-03-20 01:14:30|15026.11|14906.11|15025.39|14905.39|15026.63|14906.63|15025.39|14905.39|10
1647738880000|2022-03-20 01:14:40|15025.45|14905.45|15023.9|14903.9|15025.69|14905.69|15023.89|14903.89|9
1647738890000|2022-03-20 01:14:50|15023.91|14903.91|15021.31|14901.31|15023.91|14903.91|15021.31|14901.31|8
1647738900000|2022-03-20 01:15:00|15021.03|14901.03|15020.16|14900.16|15021.03|14901.03|15019.86|14899.86|9
1647738910000|2022-03-20 01:15:10|15020.68|14900.68|15024.86|14904.86|15024.86|14904.86|15020.68|14900.68|10
1647738920000|2022-03-20 01:15:20|15024.59|14904.59|15024.56|14904.56|15024.89|14904.89|15024.17|14904.17|8
1647738930000|2022-03-20 01:15:30|15024.59|14904.59|15023.35|14903.35|15024.59|14904.59|15022.9|14902.9|10
1647738940000|2022-03-20 01:15:40|15023.21|14903.21|15018.81|14898.81|15023.21|14903.21|15018.81|14898.81|10
1647738950000|2022-03-20 01:15:50|15018.37|14898.37|15010.16|14890.16|15018.37|14898.37|15010.16|14890.16|10
1647738960000|2022-03-20 01:16:00|15009.94|14889.94|15009|14889|15010.18|14890.18|15009|14889|10
1647738970000|2022-03-20 01:16:10|15008.97|14888.97|15006.06|14886.06|15008.97|14888.97|15005.98|14885.98|10
1647738980000|2022-03-20 01:16:20|15004.35|14884.35|15002.2|14882.2|15004.35|14884.35|15002.2|14882.2|10
1647738990000|2022-03-20 01:16:30|15002.19|14882.19|15003.92|14883.92|15003.92|14883.92|15001.47|14881.47|10
1647739000000|2022-03-20 01:16:40|15004.03|14884.03|15003.02|14883.02|15004.07|14884.07|15002.99|14882.99|10
1647739010000|2022-03-20 01:16:50|15003.19|14883.19|15007.29|14887.29|15007.29|14887.29|15003.19|14883.19|10
1647739020000|2022-03-20 01:17:00|15007.63|14887.63|15006.21|14886.21|15007.97|14887.97|15006.21|14886.21|10
1647739030000|2022-03-20 01:17:10|15006.24|14886.24|15006.69|14886.69|15006.69|14886.69|15005.54|14885.54|10
1647739040000|2022-03-20 01:17:20|15006.4|14886.4|15004.4|14884.4|15006.4|14886.4|15004.4|14884.4|10
1647739050000|2022-03-20 01:17:30|15004.14|14884.14|15001.87|14881.87|15004.14|14884.14|15001.87|14881.87|10
1647739060000|2022-03-20 01:17:40|15001.23|14881.23|15000.28|14880.28|15001.34|14881.34|15000.28|14880.28|9
1647739070000|2022-03-20 01:17:50|15000.35|14880.35|14996.78|14876.78|15000.35|14880.35|14996.78|14876.78|9
1647739080000|2022-03-20 01:18:00|14996.63|14876.63|14994.03|14874.03|14996.63|14876.63|14994.03|14874.03|10
1647739090000|2022-03-20 01:18:10|14992.71|14872.71|14994.04|14874.04|14994.17|14874.17|14992.54|14872.54|10
1647739100000|2022-03-20 01:18:20|14993.89|14873.89|14990.34|14870.34|14994.18|14874.18|14990.14|14870.14|10
1647739110000|2022-03-20 01:18:30|14990.36|14870.36|14987.89|14867.89|14990.62|14870.62|14987.89|14867.89|10
1647739120000|2022-03-20 01:18:40|14987.52|14867.52|14983.74|14863.74|14987.52|14867.52|14983.66|14863.66|9
1647739130000|2022-03-20 01:18:50|14983.85|14863.85|14983.33|14863.33|14984.02|14864.02|14983.33|14863.33|10
1647739140000|2022-03-20 01:19:00|14983.66|14863.66|14970.97|14850.97|14983.66|14863.66|14970.97|14850.97|9
1647739150000|2022-03-20 01:19:10|14970.78|14850.78|14968.76|14848.76|14970.78|14850.78|14968.54|14848.54|10
1647739160000|2022-03-20 01:19:20|14968.24|14848.24|14966.63|14846.63|14968.24|14848.24|14965.55|14845.55|10
1647739170000|2022-03-20 01:19:30|14966.59|14846.59|14961.98|14841.98|14966.59|14846.59|14961.98|14841.98|8
1647739180000|2022-03-20 01:19:40|14961.84|14841.84|14966.02|14846.02|14966.02|14846.02|14961.84|14841.84|10
1647739190000|2022-03-20 01:19:50|14967.47|14847.47|14968.27|14848.27|14968.3|14848.3|14967.4|14847.4|9
1647739200000|2022-03-20 01:20:00|14968.08|14848.08|14969.79|14849.79|14969.79|14849.79|14968.08|14848.08|10
1647739210000|2022-03-20 01:20:10|14970.1|14850.1|14966.24|14846.24|14970.78|14850.78|14966.24|14846.24|10
1647739220000|2022-03-20 01:20:20|14964.07|14844.07|14965.44|14845.44|14965.44|14845.44|14963.34|14843.34|10
1647739230000|2022-03-20 01:20:30|14965.56|14845.56|14971.01|14851.01|14971.3|14851.3|14965.56|14845.56|9
1647739240000|2022-03-20 01:20:40|14970.52|14850.52|14971.96|14851.96|14971.96|14851.96|14970.49|14850.49|10
1647739250000|2022-03-20 01:20:50|14972.35|14852.35|14975.2|14855.2|14975.27|14855.27|14972.35|14852.35|9
1647739260000|2022-03-20 01:21:00|14974.63|14854.63|14973.55|14853.55|14975|14855|14973.29|14853.29|10
1647739270000|2022-03-20 01:21:10|14974.07|14854.07|14972.8|14852.8|14974.82|14854.82|14972.8|14852.8|10
1647739280000|2022-03-20 01:21:20|14972.41|14852.41|14970.71|14850.71|14972.51|14852.51|14970.71|14850.71|9
1647739290000|2022-03-20 01:21:30|14970.84|14850.84|14969.51|14849.51|14970.84|14850.84|14968.86|14848.86|10
1647739300000|2022-03-20 01:21:40|14969.71|14849.71|14969.2|14849.2|14970.26|14850.26|14968.82|14848.82|9
1647739310000|2022-03-20 01:21:50|14969.19|14849.19|14969.87|14849.87|14970.2|14850.2|14969.19|14849.19|10
1647739320000|2022-03-20 01:22:00|14969.86|14849.86|14967.81|14847.81|14969.94|14849.94|14967.8|14847.8|10
1647739330000|2022-03-20 01:22:10|14967.5|14847.5|14967|14847|14967.55|14847.55|14966.98|14846.98|9
1647739340000|2022-03-20 01:22:20|14967.25|14847.25|14970.17|14850.17|14970.19|14850.19|14967.25|14847.25|10
1647739350000|2022-03-20 01:22:30|14970.2|14850.2|14971.54|14851.54|14971.54|14851.54|14969.35|14849.35|10
1647739360000|2022-03-20 01:22:40|14971.22|14851.22|14969.08|14849.08|14971.7|14851.7|14968.81|14848.81|10
1647739370000|2022-03-20 01:22:50|14968.81|14848.81|14967.91|14847.91|14968.81|14848.81|14967.91|14847.91|10
1647739380000|2022-03-20 01:23:00|14967.51|14847.51|14968.56|14848.56|14968.63|14848.63|14967.45|14847.45|10
1647739390000|2022-03-20 01:23:10|14968.57|14848.57|14967.89|14847.89|14968.57|14848.57|14967.83|14847.83|9
1647739400000|2022-03-20 01:23:20|14968.24|14848.24|14968.42|14848.42|14968.47|14848.47|14967.52|14847.52|8
1647739410000|2022-03-20 01:23:30|14969.21|14849.21|14970.95|14850.95|14970.95|14850.95|14969.05|14849.05|8
1647739420000|2022-03-20 01:23:40|14970.94|14850.94|14968.65|14848.65|14970.94|14850.94|14968.65|14848.65|10
1647739430000|2022-03-20 01:23:50|14968.68|14848.68|14968.59|14848.59|14969.3|14849.3|14968.46|14848.46|10
1647739440000|2022-03-20 01:24:00|14968.38|14848.38|14970.33|14850.33|14970.33|14850.33|14968.25|14848.25|10
1647739450000|2022-03-20 01:24:10|14970.61|14850.61|14969|14849|14970.61|14850.61|14968.48|14848.48|10
1647739460000|2022-03-20 01:24:20|14969.38|14849.38|14970.9|14850.9|14970.9|14850.9|14968.63|14848.63|9
1647739470000|2022-03-20 01:24:30|14970.52|14850.52|14970.55|14850.55|14971.04|14851.04|14970.52|14850.52|10
1647739480000|2022-03-20 01:24:40|14969.97|14849.97|14967.28|14847.28|14969.97|14849.97|14967.28|14847.28|10
1647739490000|2022-03-20 01:24:50|14967.26|14847.26|14968.32|14848.32|14968.32|14848.32|14967.26|14847.26|9
1647739500000|2022-03-20 01:25:00|14968.33|14848.33|14968.95|14848.95|14969.01|14849.01|14968.25|14848.25|10
1647739510000|2022-03-20 01:25:10|14968.98|14848.98|14968.84|14848.84|14969.65|14849.65|14968.84|14848.84|10
1647739520000|2022-03-20 01:25:20|14968.92|14848.92|14969.32|14849.32|14969.32|14849.32|14968.92|14848.92|9
1647739530000|2022-03-20 01:25:30|14969.31|14849.31|14970.17|14850.17|14970.34|14850.34|14969.28|14849.28|8
1647739540000|2022-03-20 01:25:40|14969.94|14849.94|14971.16|14851.16|14971.43|14851.43|14969.94|14849.94|8
1647739550000|2022-03-20 01:25:50|14970.94|14850.94|14971.77|14851.77|14971.8|14851.8|14970.94|14850.94|10
1647739560000|2022-03-20 01:26:00|14971.81|14851.81|14973.15|14853.15|14973.15|14853.15|14971.81|14851.81|10
1647739570000|2022-03-20 01:26:10|14973.36|14853.36|14973.12|14853.12|14973.36|14853.36|14972.32|14852.32|9
1647739580000|2022-03-20 01:26:20|14973.29|14853.29|14975.29|14855.29|14975.29|14855.29|14973.07|14853.07|10
1647739590000|2022-03-20 01:26:30|14975.44|14855.44|14978|14858|14978|14858|14975.44|14855.44|10
1647739600000|2022-03-20 01:26:40|14978.18|14858.18|14983.22|14863.22|14983.22|14863.22|14978.18|14858.18|10
1647739610000|2022-03-20 01:26:50|14983.37|14863.37|14984.48|14864.48|14985.12|14865.12|14983.37|14863.37|10
1647739620000|2022-03-20 01:27:00|14984.38|14864.38|14984.56|14864.56|14984.83|14864.83|14983.78|14863.78|10
1647739630000|2022-03-20 01:27:10|14984.63|14864.63|14989.65|14869.65|14989.83|14869.83|14984.63|14864.63|9
1647739640000|2022-03-20 01:27:20|14990.03|14870.03|14986.68|14866.68|14990.03|14870.03|14986.68|14866.68|10
1647739650000|2022-03-20 01:27:30|14986.62|14866.62|14987.23|14867.23|14987.23|14867.23|14986.5|14866.5|9
1647739660000|2022-03-20 01:27:40|14987.97|14867.97|14986.51|14866.51|14987.97|14867.97|14986.51|14866.51|10
1647739670000|2022-03-20 01:27:50|14986.49|14866.49|14986.29|14866.29|14986.85|14866.85|14985.87|14865.87|10
1647739680000|2022-03-20 01:28:00|14985.86|14865.86|14986.16|14866.16|14986.16|14866.16|14985.49|14865.49|9
1647739690000|2022-03-20 01:28:10|14986.27|14866.27|14986.08|14866.08|14986.61|14866.61|14986.06|14866.06|9
1647739700000|2022-03-20 01:28:20|14986.22|14866.22|14986.68|14866.68|14986.75|14866.75|14986.22|14866.22|10
1647739710000|2022-03-20 01:28:30|14986.62|14866.62|14987.32|14867.32|14987.32|14867.32|14986.62|14866.62|9
1647739720000|2022-03-20 01:28:40|14987.01|14867.01|14987.58|14867.58|14987.58|14867.58|14987.01|14867.01|9
1647739730000|2022-03-20 01:28:50|14987.79|14867.79|14989.22|14869.22|14989.22|14869.22|14987.7|14867.7|10
1647739740000|2022-03-20 01:29:00|14989.12|14869.12|14990.49|14870.49|14990.49|14870.49|14989.12|14869.12|9
1647739750000|2022-03-20 01:29:10|14990.57|14870.57|14992.28|14872.28|14992.51|14872.51|14990.57|14870.57|10
1647739760000|2022-03-20 01:29:20|14992.21|14872.21|14993.67|14873.67|14993.69|14873.69|14992.21|14872.21|9
1647739770000|2022-03-20 01:29:30|14993.68|14873.68|14992.75|14872.75|14993.68|14873.68|14992.66|14872.66|10
1647739780000|2022-03-20 01:29:40|14992.21|14872.21|14992.74|14872.74|14992.83|14872.83|14992.2|14872.2|10
1647739790000|2022-03-20 01:29:50|14992.72|14872.72|14990.79|14870.79|14992.72|14872.72|14990.79|14870.79|10
1647739800000|2022-03-20 01:30:00|14990.29|14870.29|14988.12|14868.12|14990.29|14870.29|14988.12|14868.12|10
1647739810000|2022-03-20 01:30:10|14988.33|14868.33|14990.62|14870.62|14990.62|14870.62|14988.33|14868.33|10
1647739820000|2022-03-20 01:30:20|14990.61|14870.61|14993.15|14873.15|14993.15|14873.15|14990.46|14870.46|10
1647739830000|2022-03-20 01:30:30|14993.5|14873.5|14993.2|14873.2|14994.92|14874.92|14993.2|14873.2|10
1647739840000|2022-03-20 01:30:40|14992.92|14872.92|14993.07|14873.07|14993.07|14873.07|14991.4|14871.4|9
1647739850000|2022-03-20 01:30:50|14991.96|14871.96|14988.46|14868.46|14993.09|14873.09|14988.46|14868.46|10
1647739860000|2022-03-20 01:31:00|14988.08|14868.08|14986.07|14866.07|14988.08|14868.08|14985.88|14865.88|9
1647739870000|2022-03-20 01:31:10|14985.77|14865.77|14982.6|14862.6|14985.77|14865.77|14982.57|14862.57|10
1647739880000|2022-03-20 01:31:20|14982.01|14862.01|14981|14861|14982.01|14862.01|14980.69|14860.69|10
1647739890000|2022-03-20 01:31:30|14981.25|14861.25|14981.15|14861.15|14981.96|14861.96|14981.15|14861.15|10
1647739900000|2022-03-20 01:31:40|14980.64|14860.64|14978.16|14858.16|14980.82|14860.82|14977.87|14857.87|10
1647739910000|2022-03-20 01:31:50|14977.58|14857.58|14977.96|14857.96|14977.96|14857.96|14977.18|14857.18|9
1647739920000|2022-03-20 01:32:00|14978.17|14858.17|14977.85|14857.85|14978.17|14858.17|14977.79|14857.79|10
1647739930000|2022-03-20 01:32:10|14978.02|14858.02|14971.19|14851.19|14978.02|14858.02|14971.19|14851.19|10
1647739940000|2022-03-20 01:32:20|14971.55|14851.55|14969.38|14849.38|14971.55|14851.55|14969.38|14849.38|10
1647739950000|2022-03-20 01:32:30|14969.29|14849.29|14965.27|14845.27|14969.29|14849.29|14965.27|14845.27|10
1647739960000|2022-03-20 01:32:40|14965.44|14845.44|14964.5|14844.5|14965.61|14845.61|14964.5|14844.5|10
1647739970000|2022-03-20 01:32:50|14964.26|14844.26|14964.53|14844.53|14964.53|14844.53|14964.19|14844.19|10
1647739980000|2022-03-20 01:33:00|14964.46|14844.46|14965.77|14845.77|14965.77|14845.77|14964.23|14844.23|10
1647739990000|2022-03-20 01:33:10|14965.69|14845.69|14965.07|14845.07|14966.11|14846.11|14965.07|14845.07|10
1647740000000|2022-03-20 01:33:20|14965.1|14845.1|14965.52|14845.52|14965.64|14845.64|14965.1|14845.1|10
1647740010000|2022-03-20 01:33:30|14965.54|14845.54|14965.22|14845.22|14965.54|14845.54|14964.67|14844.67|10
1647740020000|2022-03-20 01:33:40|14965.27|14845.27|14964.91|14844.91|14965.7|14845.7|14964.85|14844.85|8
1647740030000|2022-03-20 01:33:50|14965.04|14845.04|14964.69|14844.69|14965.33|14845.33|14964.67|14844.67|9
1647740040000|2022-03-20 01:34:00|14965.28|14845.28|14965.68|14845.68|14965.89|14845.89|14965.28|14845.28|9
1647740050000|2022-03-20 01:34:10|14965.17|14845.17|14962.44|14842.44|14965.17|14845.17|14962.29|14842.29|10
1647740060000|2022-03-20 01:34:20|14962|14842|14963.05|14843.05|14963.05|14843.05|14962|14842|8
1647740070000|2022-03-20 01:34:30|14963.04|14843.04|14961.28|14841.28|14963.39|14843.39|14961.28|14841.28|10
1647740080000|2022-03-20 01:34:40|14960.89|14840.89|14960.24|14840.24|14961.28|14841.28|14960.24|14840.24|10
1647740090000|2022-03-20 01:34:50|14960.15|14840.15|14960.51|14840.51|14961.13|14841.13|14960.05|14840.05|10
1647740100000|2022-03-20 01:35:00|14960.52|14840.52|14961.42|14841.42|14961.42|14841.42|14960.5|14840.5|10
1647740110000|2022-03-20 01:35:10|14961.2|14841.2|14960.83|14840.83|14961.31|14841.31|14960.83|14840.83|10
1647740120000|2022-03-20 01:35:20|14961.15|14841.15|14961.05|14841.05|14961.44|14841.44|14961.04|14841.04|8
1647740130000|2022-03-20 01:35:30|14961.48|14841.48|14959.68|14839.68|14961.48|14841.48|14958.83|14838.83|9
1647740140000|2022-03-20 01:35:40|14960.51|14840.51|14959.59|14839.59|14960.51|14840.51|14958.88|14838.88|10
1647740150000|2022-03-20 01:35:50|14959.78|14839.78|14960.25|14840.25|14960.25|14840.25|14959.58|14839.58|10
1647740160000|2022-03-20 01:36:00|14960.36|14840.36|14961.76|14841.76|14961.76|14841.76|14960.27|14840.27|10
1647740170000|2022-03-20 01:36:10|14962.19|14842.19|14962.55|14842.55|14962.69|14842.69|14962.19|14842.19|10
1647740180000|2022-03-20 01:36:20|14962.04|14842.04|14961.43|14841.43|14962.16|14842.16|14961.24|14841.24|8
1647740190000|2022-03-20 01:36:30|14961.46|14841.46|14963.03|14843.03|14963.34|14843.34|14961.38|14841.38|10
1647740200000|2022-03-20 01:36:40|14962.72|14842.72|14963.1|14843.1|14963.1|14843.1|14962.33|14842.33|9
1647740210000|2022-03-20 01:36:50|14963.24|14843.24|14966.03|14846.03|14966.03|14846.03|14963.24|14843.24|10
1647740220000|2022-03-20 01:37:00|14966.11|14846.11|14965.77|14845.77|14966.13|14846.13|14965.73|14845.73|9
1647740230000|2022-03-20 01:37:10|14965.72|14845.72|14963.25|14843.25|14965.72|14845.72|14963.25|14843.25|9
1647740240000|2022-03-20 01:37:20|14963.1|14843.1|14963.57|14843.57|14963.57|14843.57|14962.56|14842.56|10
1647740250000|2022-03-20 01:37:30|14963.56|14843.56|14962.37|14842.37|14963.69|14843.69|14962.37|14842.37|9
1647740260000|2022-03-20 01:37:40|14962.52|14842.52|14962.71|14842.71|14962.8|14842.8|14962.41|14842.41|8
1647740270000|2022-03-20 01:37:50|14962.8|14842.8|14962.7|14842.7|14962.8|14842.8|14962.69|14842.69|6
1647740280000|2022-03-20 01:38:00|14962.77|14842.77|14962.52|14842.52|14963.05|14843.05|14962.52|14842.52|9
1647740290000|2022-03-20 01:38:10|14962.58|14842.58|14962.77|14842.77|14963.08|14843.08|14962.58|14842.58|8
1647740300000|2022-03-20 01:38:20|14962.62|14842.62|14962|14842|14963.07|14843.07|14962|14842|10
1647740310000|2022-03-20 01:38:30|14961.8|14841.8|14958.68|14838.68|14961.8|14841.8|14958.68|14838.68|9
1647740320000|2022-03-20 01:38:40|14958.6|14838.6|14956.08|14836.08|14958.68|14838.68|14956.08|14836.08|10
1647740330000|2022-03-20 01:38:50|14956.17|14836.17|14958.65|14838.65|14958.65|14838.65|14955.99|14835.99|10
1647740340000|2022-03-20 01:39:00|14958.78|14838.78|14958.86|14838.86|14958.86|14838.86|14958.51|14838.51|8
1647740350000|2022-03-20 01:39:10|14958.68|14838.68|14957.76|14837.76|14958.86|14838.86|14957.76|14837.76|9
1647740360000|2022-03-20 01:39:20|14957.82|14837.82|14957.4|14837.4|14957.82|14837.82|14956.44|14836.44|10
1647740370000|2022-03-20 01:39:30|14957.62|14837.62|14956.74|14836.74|14957.62|14837.62|14956.72|14836.72|10
1647740380000|2022-03-20 01:39:40|14956.8|14836.8|14956.14|14836.14|14956.85|14836.85|14956.14|14836.14|9
1647740390000|2022-03-20 01:39:50|14956.32|14836.32|14954.78|14834.78|14956.32|14836.32|14954.78|14834.78|10
1647740400000|2022-03-20 01:40:00|14954.77|14834.77|14955.08|14835.08|14955.44|14835.44|14954.77|14834.77|10
1647740410000|2022-03-20 01:40:10|14955.42|14835.42|14955.55|14835.55|14955.83|14835.83|14955.42|14835.42|9
1647740420000|2022-03-20 01:40:20|14955.18|14835.18|14954.35|14834.35|14955.28|14835.28|14954.16|14834.16|10
1647740430000|2022-03-20 01:40:30|14954.19|14834.19|14954.1|14834.1|14954.24|14834.24|14953.89|14833.89|10
1647740440000|2022-03-20 01:40:40|14954.01|14834.01|14954.44|14834.44|14954.44|14834.44|14953.34|14833.34|10
1647740450000|2022-03-20 01:40:50|14954.56|14834.56|14954.69|14834.69|14955.1|14835.1|14954.54|14834.54|10
1647740460000|2022-03-20 01:41:00|14954.64|14834.64|14954.28|14834.28|14954.64|14834.64|14954.28|14834.28|8
1647740470000|2022-03-20 01:41:10|14954.29|14834.29|14953.88|14833.88|14954.59|14834.59|14953.63|14833.63|9
1647740480000|2022-03-20 01:41:20|14953.46|14833.46|14952.85|14832.85|14953.46|14833.46|14952.76|14832.76|9
1647740490000|2022-03-20 01:41:30|14952.51|14832.51|14952.31|14832.31|14952.6|14832.6|14952.16|14832.16|8
1647740500000|2022-03-20 01:41:40|14952.36|14832.36|14951.98|14831.98|14952.36|14832.36|14951.89|14831.89|9
1647740510000|2022-03-20 01:41:50|14951.93|14831.93|14950.76|14830.76|14952.07|14832.07|14950.76|14830.76|10
1647740520000|2022-03-20 01:42:00|14951.01|14831.01|14949.93|14829.93|14951.01|14831.01|14949.91|14829.91|10
1647740530000|2022-03-20 01:42:10|14949.69|14829.69|14949.49|14829.49|14949.75|14829.75|14949.44|14829.44|10
1647740540000|2022-03-20 01:42:20|14949.54|14829.54|14945.84|14825.84|14949.54|14829.54|14945.84|14825.84|7
1647740550000|2022-03-20 01:42:30|14945.91|14825.91|14945.11|14825.11|14945.97|14825.97|14945.1|14825.1|8
1647740560000|2022-03-20 01:42:40|14945.36|14825.36|14945.21|14825.21|14945.58|14825.58|14945.17|14825.17|8
1647740570000|2022-03-20 01:42:50|14944.87|14824.87|14947.75|14827.75|14947.79|14827.79|14943.84|14823.84|10
1647740580000|2022-03-20 01:43:00|14947.93|14827.93|14952.7|14832.7|14952.7|14832.7|14947.93|14827.93|10
1647740590000|2022-03-20 01:43:10|14953|14833|14954.67|14834.67|14954.99|14834.99|14953|14833|10
1647740600000|2022-03-20 01:43:20|14955.04|14835.04|14954.92|14834.92|14955.11|14835.11|14954.65|14834.65|9
1647740610000|2022-03-20 01:43:30|14954.95|14834.95|14958.52|14838.52|14958.52|14838.52|14954.95|14834.95|10
1647740620000|2022-03-20 01:43:40|14958.66|14838.66|14959|14839|14959|14839|14958.66|14838.66|8
1647740630000|2022-03-20 01:43:50|14958.9|14838.9|14961.83|14841.83|14962|14842|14958.9|14838.9|10
1647740640000|2022-03-20 01:44:00|14962.35|14842.35|14964.28|14844.28|14964.68|14844.68|14962.35|14842.35|10
1647740650000|2022-03-20 01:44:10|14964.58|14844.58|14967.59|14847.59|14967.59|14847.59|14964.58|14844.58|9
1647740660000|2022-03-20 01:44:20|14967.74|14847.74|14970.22|14850.22|14970.44|14850.44|14967.74|14847.74|9
1647740670000|2022-03-20 01:44:30|14970.37|14850.37|14969.93|14849.93|14972.28|14852.28|14969.93|14849.93|10
1647740680000|2022-03-20 01:44:40|14970.24|14850.24|14972.29|14852.29|14972.76|14852.76|14970.24|14850.24|10
1647740690000|2022-03-20 01:44:50|14972.16|14852.16|14972.23|14852.23|14972.37|14852.37|14971.11|14851.11|10
1647740700000|2022-03-20 01:45:00|14972.18|14852.18|14974.31|14854.31|14974.31|14854.31|14972.18|14852.18|8
1647740710000|2022-03-20 01:45:10|14974.72|14854.72|14974.72|14854.72|14974.72|14854.72|14974.11|14854.11|10
1647740720000|2022-03-20 01:45:20|14975.13|14855.13|14978.92|14858.92|14978.92|14858.92|14975.06|14855.06|10
1647740730000|2022-03-20 01:45:30|14979.07|14859.07|14976.95|14856.95|14979.07|14859.07|14976.83|14856.83|10
1647740740000|2022-03-20 01:45:40|14977.06|14857.06|14979.9|14859.9|14979.98|14859.98|14976.97|14856.97|10
1647740750000|2022-03-20 01:45:50|14979.79|14859.79|14982.75|14862.75|14982.75|14862.75|14979.66|14859.66|9
1647740760000|2022-03-20 01:46:00|14982.79|14862.79|14987.77|14867.77|14987.77|14867.77|14982.79|14862.79|10
1647740770000|2022-03-20 01:46:10|14988.07|14868.07|14990.78|14870.78|14990.78|14870.78|14988.07|14868.07|10
1647740780000|2022-03-20 01:46:20|14990.9|14870.9|14992.47|14872.47|14992.47|14872.47|14990.73|14870.73|9
1647740790000|2022-03-20 01:46:30|14992.39|14872.39|14992.26|14872.26|14993.37|14873.37|14992.26|14872.26|10
1647740800000|2022-03-20 01:46:40|14992.67|14872.67|14991.75|14871.75|14992.72|14872.72|14991.75|14871.75|9
1647740810000|2022-03-20 01:46:50|14991.73|14871.73|14990.11|14870.11|14992.67|14872.67|14990.11|14870.11|9
1647740820000|2022-03-20 01:47:00|14990.19|14870.19|14990.01|14870.01|14990.23|14870.23|14989.84|14869.84|9
1647740830000|2022-03-20 01:47:10|14990.35|14870.35|14990.82|14870.82|14991.22|14871.22|14990.35|14870.35|9
1647740840000|2022-03-20 01:47:20|14990.6|14870.6|14990.14|14870.14|14990.67|14870.67|14990.06|14870.06|10
1647740850000|2022-03-20 01:47:30|14990.22|14870.22|14991.17|14871.17|14991.36|14871.36|14990.22|14870.22|7
1647740860000|2022-03-20 01:47:40|14990.9|14870.9|14990.26|14870.26|14991.06|14871.06|14990.26|14870.26|6
1647740870000|2022-03-20 01:47:50|14990.27|14870.27|15001.8|14881.8|15001.8|14881.8|14989.2|14869.2|9
1647740880000|2022-03-20 01:48:00|15003.79|14883.79|15008.04|14888.04|15008.04|14888.04|15003.79|14883.79|10
1647740890000|2022-03-20 01:48:10|15007.75|14887.75|15008.52|14888.52|15008.77|14888.77|15007.37|14887.37|9
1647740900000|2022-03-20 01:48:20|15008.04|14888.04|15010.78|14890.78|15011.02|14891.02|15006.62|14886.62|10
1647740910000|2022-03-20 01:48:30|15010.77|14890.77|15015.09|14895.09|15015.33|14895.33|15010.13|14890.13|10
1647740920000|2022-03-20 01:48:40|15015.45|14895.45|15015.56|14895.56|15015.58|14895.58|15014.91|14894.91|10
1647740930000|2022-03-20 01:48:50|15015.17|14895.17|15016.46|14896.46|15018.5|14898.5|15015.17|14895.17|10
1647740940000|2022-03-20 01:49:00|15016.72|14896.72|15016.41|14896.41|15016.74|14896.74|15016.41|14896.41|10
1647740950000|2022-03-20 01:49:10|15016.43|14896.43|15019.1|14899.1|15019.1|14899.1|15016.32|14896.32|10
1647740960000|2022-03-20 01:49:20|15019.49|14899.49|15021.45|14901.45|15021.45|14901.45|15019.49|14899.49|9
1647740970000|2022-03-20 01:49:30|15021.41|14901.41|15022.64|14902.64|15022.89|14902.89|15021.41|14901.41|10
1647740980000|2022-03-20 01:49:40|15022.47|14902.47|15022.52|14902.52|15022.52|14902.52|15021.92|14901.92|7
1647740990000|2022-03-20 01:49:50|15021.64|14901.64|15019.71|14899.71|15021.65|14901.65|15019.71|14899.71|10
1647741000000|2022-03-20 01:50:00|15019.79|14899.79|15018.06|14898.06|15019.89|14899.89|15018.06|14898.06|10
1647741010000|2022-03-20 01:50:10|15017.72|14897.72|15018.21|14898.21|15019.09|14899.09|15017.72|14897.72|9
1647741020000|2022-03-20 01:50:20|15018.3|14898.3|15018.08|14898.08|15018.45|14898.45|15017.97|14897.97|10
1647741030000|2022-03-20 01:50:30|15018.17|14898.17|15017.11|14897.11|15018.21|14898.21|15017.11|14897.11|9
1647741040000|2022-03-20 01:50:40|15017.03|14897.03|15016.72|14896.72|15017.09|14897.09|15016.11|14896.11|10
1647741050000|2022-03-20 01:50:50|15016.73|14896.73|15016.79|14896.79|15017.08|14897.08|15016.69|14896.69|9
1647741060000|2022-03-20 01:51:00|15016.77|14896.77|15017.48|14897.48|15017.48|14897.48|15016.69|14896.69|8
1647741070000|2022-03-20 01:51:10|15017.63|14897.63|15017.56|14897.56|15018.2|14898.2|15017.49|14897.49|10
1647741080000|2022-03-20 01:51:20|15017.8|14897.8|15018.51|14898.51|15018.67|14898.67|15017.8|14897.8|10
1647741090000|2022-03-20 01:51:30|15018.49|14898.49|15018.5|14898.5|15018.62|14898.62|15018.24|14898.24|9
1647741100000|2022-03-20 01:51:40|15018.53|14898.53|15019.47|14899.47|15019.52|14899.52|15018.29|14898.29|10
1647741110000|2022-03-20 01:51:50|15019.43|14899.43|15019.24|14899.24|15019.55|14899.55|15019.13|14899.13|8
1647741120000|2022-03-20 01:52:00|15019.32|14899.32|15019.24|14899.24|15019.32|14899.32|15018.72|14898.72|9
1647741130000|2022-03-20 01:52:10|15019.5|14899.5|15018.73|14898.73|15019.75|14899.75|15018.73|14898.73|10
1647741140000|2022-03-20 01:52:20|15018.82|14898.82|15019.33|14899.33|15019.47|14899.47|15018.82|14898.82|10
1647741150000|2022-03-20 01:52:30|15019.39|14899.39|15017.51|14897.51|15019.56|14899.56|15017.51|14897.51|9
1647741160000|2022-03-20 01:52:40|15017.64|14897.64|15013.93|14893.93|15018|14898|15013.93|14893.93|10
1647741170000|2022-03-20 01:52:50|15013.88|14893.88|15014.52|14894.52|15014.79|14894.79|15013.11|14893.11|9
1647741180000|2022-03-20 01:53:00|15014.68|14894.68|15014.36|14894.36|15015.12|14895.12|15014.31|14894.31|10
1647741190000|2022-03-20 01:53:10|15014.38|14894.38|15014.23|14894.23|15014.41|14894.41|15013.87|14893.87|9
1647741200000|2022-03-20 01:53:20|15014.29|14894.29|15014.88|14894.88|15015.12|14895.12|15014.29|14894.29|9
1647741210000|2022-03-20 01:53:30|15014.7|14894.7|15014.17|14894.17|15014.81|14894.81|15014.17|14894.17|10
1647741220000|2022-03-20 01:53:40|15014.19|14894.19|15014.78|14894.78|15015.13|14895.13|15014.03|14894.03|10
1647741230000|2022-03-20 01:53:50|15014.7|14894.7|15015.08|14895.08|15015.28|14895.28|15014.7|14894.7|9
1647741240000|2022-03-20 01:54:00|15015.34|14895.34|15016.04|14896.04|15016.04|14896.04|15015.17|14895.17|10
1647741250000|2022-03-20 01:54:10|15016.09|14896.09|15016.34|14896.34|15016.83|14896.83|15016.07|14896.07|10
1647741260000|2022-03-20 01:54:20|15016.08|14896.08|15016.47|14896.47|15017.08|14897.08|15016.08|14896.08|8
1647741270000|2022-03-20 01:54:30|15016.59|14896.59|15016.48|14896.48|15016.76|14896.76|15016.48|14896.48|7
1647741280000|2022-03-20 01:54:40|15015.86|14895.86|15015.03|14895.03|15016.28|14896.28|15015.03|14895.03|10
1647741290000|2022-03-20 01:54:50|15015.25|14895.25|15015.98|14895.98|15016.55|14896.55|15015.25|14895.25|8
1647741300000|2022-03-20 01:55:00|15016.01|14896.01|15016.33|14896.33|15016.33|14896.33|15015.73|14895.73|9
1647741310000|2022-03-20 01:55:10|15016.47|14896.47|15018.03|14898.03|15018.03|14898.03|15016.47|14896.47|8
1647741320000|2022-03-20 01:55:20|15018.16|14898.16|15017.98|14897.98|15018.25|14898.25|15017.89|14897.89|10
1647741330000|2022-03-20 01:55:30|15017.89|14897.89|15017.09|14897.09|15018.01|14898.01|15017.09|14897.09|10
1647741340000|2022-03-20 01:55:40|15016.96|14896.96|15015.9|14895.9|15016.96|14896.96|15015.89|14895.89|8
1647741350000|2022-03-20 01:55:50|15015.5|14895.5|15015.36|14895.36|15016.81|14896.81|15015.23|14895.23|7
1647741360000|2022-03-20 01:56:00|15014.81|14894.81|15014.57|14894.57|15015.24|14895.24|15014.57|14894.57|8
1647741370000|2022-03-20 01:56:10|15014.78|14894.78|15014.88|14894.88|15015.06|14895.06|15014.51|14894.51|10
1647741380000|2022-03-20 01:56:20|15015.01|14895.01|15013.73|14893.73|15015.01|14895.01|15013.38|14893.38|9
1647741390000|2022-03-20 01:56:30|15013.84|14893.84|15014.04|14894.04|15014.04|14894.04|15013.45|14893.45|8
1647741400000|2022-03-20 01:56:40|15014.83|14894.83|15016.52|14896.52|15016.52|14896.52|15014.83|14894.83|9
1647741410000|2022-03-20 01:56:50|15016.59|14896.59|15017.02|14897.02|15017.23|14897.23|15016.59|14896.59|9
1647741420000|2022-03-20 01:57:00|15017.35|14897.35|15017.75|14897.75|15017.75|14897.75|15017.3|14897.3|10
1647741430000|2022-03-20 01:57:10|15017.55|14897.55|15016.86|14896.86|15017.55|14897.55|15016.72|14896.72|10
1647741440000|2022-03-20 01:57:20|15016.95|14896.95|15015.64|14895.64|15017.01|14897.01|15015.64|14895.64|10
1647741450000|2022-03-20 01:57:30|15015.69|14895.69|15015.62|14895.62|15016.33|14896.33|15015.37|14895.37|9
1647741460000|2022-03-20 01:57:40|15015.42|14895.42|15017.06|14897.06|15017.06|14897.06|15015.4|14895.4|10
1647741470000|2022-03-20 01:57:50|15017.47|14897.47|15017.91|14897.91|15017.91|14897.91|15017.33|14897.33|8
1647741480000|2022-03-20 01:58:00|15018.07|14898.07|15018.63|14898.63|15018.72|14898.72|15017.83|14897.83|9
1647741490000|2022-03-20 01:58:10|15018.8|14898.8|15019.22|14899.22|15019.22|14899.22|15018.64|14898.64|9
1647741500000|2022-03-20 01:58:20|15019.15|14899.15|15019.89|14899.89|15019.89|14899.89|15019.15|14899.15|9
1647741510000|2022-03-20 01:58:30|15019.9|14899.9|15019.64|14899.64|15020.25|14900.25|15019.64|14899.64|9
1647741520000|2022-03-20 01:58:40|15019.49|14899.49|15019.01|14899.01|15019.54|14899.54|15018.78|14898.78|9
1647741530000|2022-03-20 01:58:50|15018.92|14898.92|15020.94|14900.94|15020.94|14900.94|15018.89|14898.89|10
1647741540000|2022-03-20 01:59:00|15021.02|14901.02|15022.01|14902.01|15022.1|14902.1|15021.01|14901.01|9
1647741550000|2022-03-20 01:59:10|15021.96|14901.96|15022.12|14902.12|15022.29|14902.29|15021.66|14901.66|8
1647741560000|2022-03-20 01:59:20|15021.91|14901.91|15022.22|14902.22|15022.26|14902.26|15021.7|14901.7|10
1647741570000|2022-03-20 01:59:30|15022.47|14902.47|15022.58|14902.58|15022.61|14902.61|15022.47|14902.47|9
1647741580000|2022-03-20 01:59:40|15022.71|14902.71|15022.84|14902.84|15022.84|14902.84|15022.4|14902.4|7
1647741590000|2022-03-20 01:59:50|15022.81|14902.81|15024.11|14904.11|15024.11|14904.11|15022.81|14902.81|9
1647741600000|2022-03-20 02:00:00|15023.88|14903.88|15021.23|14901.23|15023.88|14903.88|15021.18|14901.18|10
1647741610000|2022-03-20 02:00:10|15021.52|14901.52|15021.11|14901.11|15021.52|14901.52|15020.47|14900.47|10
1647741620000|2022-03-20 02:00:20|15021.19|14901.19|15021.9|14901.9|15021.99|14901.99|15020.84|14900.84|9
1647741630000|2022-03-20 02:00:30|15021.86|14901.86|15021.28|14901.28|15021.86|14901.86|15020.9|14900.9|10
1647741640000|2022-03-20 02:00:40|15021.31|14901.31|15021.22|14901.22|15021.4|14901.4|15020.84|14900.84|10
1647741650000|2022-03-20 02:00:50|15021.23|14901.23|15023.69|14903.69|15023.69|14903.69|15021.23|14901.23|10
1647741660000|2022-03-20 02:01:00|15023.37|14903.37|15022.13|14902.13|15023.74|14903.74|15021.68|14901.68|10
1647741670000|2022-03-20 02:01:10|15022.1|14902.1|15022|14902|15022.1|14902.1|15021.35|14901.35|10
1647741680000|2022-03-20 02:01:20|15022.1|14902.1|15020.85|14900.85|15022.42|14902.42|15020.85|14900.85|9
1647741690000|2022-03-20 02:01:30|15020.63|14900.63|15018.69|14898.69|15020.63|14900.63|15018.68|14898.68|9
1647741700000|2022-03-20 02:01:40|15018.83|14898.83|15017.27|14897.27|15018.83|14898.83|15017.02|14897.02|9
1647741710000|2022-03-20 02:01:50|15017.23|14897.23|15015.91|14895.91|15017.23|14897.23|15015.79|14895.79|8
1647741720000|2022-03-20 02:02:00|15017.57|14897.57|15015.96|14895.96|15017.65|14897.65|15015.96|14895.96|10
1647741730000|2022-03-20 02:02:10|15015.71|14895.71|15013.98|14893.98|15015.71|14895.71|15013.96|14893.96|10
1647741740000|2022-03-20 02:02:20|15013.65|14893.65|15012.46|14892.46|15014.13|14894.13|15012.46|14892.46|9
1647741750000|2022-03-20 02:02:30|15012.5|14892.5|15012.32|14892.32|15013.29|14893.29|15012.32|14892.32|8
1647741760000|2022-03-20 02:02:40|15012.12|14892.12|15012.46|14892.46|15012.46|14892.46|15011.83|14891.83|10
1647741770000|2022-03-20 02:02:50|15012.62|14892.62|15013.63|14893.63|15014.15|14894.15|15012.62|14892.62|10
1647741780000|2022-03-20 02:03:00|15013.59|14893.59|15012.92|14892.92|15013.59|14893.59|15012.55|14892.55|10
1647741790000|2022-03-20 02:03:10|15012.83|14892.83|15012.25|14892.25|15012.89|14892.89|15012.15|14892.15|8
1647741800000|2022-03-20 02:03:20|15012.2|14892.2|15012.63|14892.63|15012.93|14892.93|15012.2|14892.2|9
1647741810000|2022-03-20 02:03:30|15012.25|14892.25|15009.16|14889.16|15012.25|14892.25|15009.16|14889.16|10
1647741820000|2022-03-20 02:03:40|15008.54|14888.54|15006.9|14886.9|15008.54|14888.54|15006.9|14886.9|10
1647741830000|2022-03-20 02:03:50|15007.04|14887.04|15007.7|14887.7|15007.7|14887.7|15006.75|14886.75|6
1647741840000|2022-03-20 02:04:00|15007.92|14887.92|15009.05|14889.05|15009.05|14889.05|15007.92|14887.92|10
1647741850000|2022-03-20 02:04:10|15009.04|14889.04|15009.27|14889.27|15009.34|14889.34|15008.45|14888.45|9
1647741860000|2022-03-20 02:04:20|15009.21|14889.21|15007.39|14887.39|15009.21|14889.21|15007.25|14887.25|10
1647741870000|2022-03-20 02:04:30|15007.45|14887.45|15007.23|14887.23|15007.48|14887.48|15007.23|14887.23|8
1647741880000|2022-03-20 02:04:40|15007.27|14887.27|15006.22|14886.22|15007.67|14887.67|15006.03|14886.03|10
1647741890000|2022-03-20 02:04:50|15006.24|14886.24|15006.49|14886.49|15007.38|14887.38|15006.12|14886.12|10
1647741900000|2022-03-20 02:05:00|15005.78|14885.78|15006.6|14886.6|15006.74|14886.74|15005.78|14885.78|10
1647741910000|2022-03-20 02:05:10|15006.37|14886.37|15006.44|14886.44|15006.64|14886.64|15006.23|14886.23|10
1647741920000|2022-03-20 02:05:20|15007.64|14887.64|15010.01|14890.01|15010.01|14890.01|15007.64|14887.64|10
1647741930000|2022-03-20 02:05:30|15010.02|14890.02|15011.35|14891.35|15011.36|14891.36|15010.02|14890.02|10
1647741940000|2022-03-20 02:05:40|15011.87|14891.87|15012.54|14892.54|15012.54|14892.54|15011.87|14891.87|10
1647741950000|2022-03-20 02:05:50|15012.47|14892.47|15013.67|14893.67|15013.67|14893.67|15012.47|14892.47|8
1647741960000|2022-03-20 02:06:00|15013.91|14893.91|15011.86|14891.86|15013.91|14893.91|15011.83|14891.83|10
1647741970000|2022-03-20 02:06:10|15011.96|14891.96|15022.24|14902.24|15022.24|14902.24|15011.75|14891.75|10
1647741980000|2022-03-20 02:06:20|15026.04|14906.04|15026.46|14906.46|15027.61|14907.61|15026.04|14906.04|10
1647741990000|2022-03-20 02:06:30|15026.21|14906.21|15026.85|14906.85|15026.85|14906.85|15026.21|14906.21|10
1647742000000|2022-03-20 02:06:40|15027.21|14907.21|15027.35|14907.35|15027.9|14907.9|15027.11|14907.11|10
1647742010000|2022-03-20 02:06:50|15027.45|14907.45|15027.51|14907.51|15027.68|14907.68|15027.43|14907.43|9
1647742020000|2022-03-20 02:07:00|15027.28|14907.28|15026.6|14906.6|15027.28|14907.28|15026.53|14906.53|10
1647742030000|2022-03-20 02:07:10|15026.97|14906.97|15026.37|14906.37|15026.97|14906.97|15026.05|14906.05|9
1647742040000|2022-03-20 02:07:20|15026.14|14906.14|15026.26|14906.26|15026.84|14906.84|15026.14|14906.14|8
1647742050000|2022-03-20 02:07:30|15026.23|14906.23|15025.54|14905.54|15026.23|14906.23|15025.54|14905.54|9
1647742060000|2022-03-20 02:07:40|15025.6|14905.6|15025.48|14905.48|15025.74|14905.74|15025.48|14905.48|8
1647742070000|2022-03-20 02:07:50|15025.53|14905.53|15024.49|14904.49|15025.68|14905.68|15024.18|14904.18|10
1647742080000|2022-03-20 02:08:00|15024.41|14904.41|15024.38|14904.38|15024.81|14904.81|15024.36|14904.36|8
1647742090000|2022-03-20 02:08:10|15024.26|14904.26|15023.67|14903.67|15024.3|14904.3|15023.67|14903.67|10
1647742100000|2022-03-20 02:08:20|15023.51|14903.51|15023.24|14903.24|15023.61|14903.61|15022.97|14902.97|9
1647742110000|2022-03-20 02:08:30|15023.43|14903.43|15023.28|14903.28|15024.23|14904.23|15023.28|14903.28|8
1647742120000|2022-03-20 02:08:40|15023.3|14903.3|15022.66|14902.66|15023.38|14903.38|15022.44|14902.44|10
1647742130000|2022-03-20 02:08:50|15022.59|14902.59|15023.62|14903.62|15023.62|14903.62|15022.15|14902.15|9
1647742140000|2022-03-20 02:09:00|15023.66|14903.66|15019.21|14899.21|15023.79|14903.79|15019.21|14899.21|10
1647742150000|2022-03-20 02:09:10|15018.94|14898.94|15019.39|14899.39|15019.39|14899.39|15018.91|14898.91|10
1647742160000|2022-03-20 02:09:20|15019.33|14899.33|15018.73|14898.73|15019.6|14899.6|15018.73|14898.73|9
1647742170000|2022-03-20 02:09:30|15018.85|14898.85|15019.29|14899.29|15019.6|14899.6|15018.74|14898.74|10
1647742180000|2022-03-20 02:09:40|15019.14|14899.14|15020.55|14900.55|15020.55|14900.55|15019.14|14899.14|9
1647742190000|2022-03-20 02:09:50|15020.54|14900.54|15020.31|14900.31|15020.71|14900.71|15019.84|14899.84|9
1647742200000|2022-03-20 02:10:00|15021.18|14901.18|15021.84|14901.84|15022|14902|15020.99|14900.99|9
1647742210000|2022-03-20 02:10:10|15022.05|14902.05|15022.54|14902.54|15022.71|14902.71|15022|14902|10
1647742220000|2022-03-20 02:10:20|15022.34|14902.34|15023.68|14903.68|15023.68|14903.68|15022.34|14902.34|10
1647742230000|2022-03-20 02:10:30|15023.81|14903.81|15023.47|14903.47|15024.04|14904.04|15023.47|14903.47|7
1647742240000|2022-03-20 02:10:40|15023.55|14903.55|15023.84|14903.84|15023.84|14903.84|15023.42|14903.42|9
1647742250000|2022-03-20 02:10:50|15023.8|14903.8|15024.22|14904.22|15024.22|14904.22|15023.8|14903.8|10
1647742260000|2022-03-20 02:11:00|15024.07|14904.07|15025.85|14905.85|15025.85|14905.85|15023.96|14903.96|10
1647742270000|2022-03-20 02:11:10|15025.75|14905.75|15026.72|14906.72|15026.72|14906.72|15025.61|14905.61|8
1647742280000|2022-03-20 02:11:20|15027.02|14907.02|15027.25|14907.25|15027.25|14907.25|15026.5|14906.5|9
1647742290000|2022-03-20 02:11:30|15027.41|14907.41|15027.9|14907.9|15027.9|14907.9|15027.41|14907.41|8
1647742300000|2022-03-20 02:11:40|15027.87|14907.87|15028.51|14908.51|15028.57|14908.57|15027.87|14907.87|6
1647742310000|2022-03-20 02:11:50|15028.53|14908.53|15028.63|14908.63|15029.46|14909.46|15028.46|14908.46|10
1647742320000|2022-03-20 02:12:00|15029.01|14909.01|15028.91|14908.91|15029.16|14909.16|15028.78|14908.78|9
1647742330000|2022-03-20 02:12:10|15029.09|14909.09|15030.1|14910.1|15030.1|14910.1|15029.04|14909.04|8
1647742340000|2022-03-20 02:12:20|15030.15|14910.15|15030.21|14910.21|15030.46|14910.46|15030.03|14910.03|8
1647742350000|2022-03-20 02:12:30|15030.23|14910.23|15029.98|14909.98|15030.36|14910.36|15029.98|14909.98|7
1647742360000|2022-03-20 02:12:40|15029.92|14909.92|15030.65|14910.65|15030.65|14910.65|15029.81|14909.81|9
1647742370000|2022-03-20 02:12:50|15030.84|14910.84|15031.8|14911.8|15031.8|14911.8|15030.84|14910.84|10
1647742380000|2022-03-20 02:13:00|15031.94|14911.94|15031.95|14911.95|15032.11|14912.11|15031.26|14911.26|10
1647742390000|2022-03-20 02:13:10|15032.21|14912.21|15032.72|14912.72|15033.06|14913.06|15032.2|14912.2|9
1647742400000|2022-03-20 02:13:20|15032.73|14912.73|15032.94|14912.94|15032.94|14912.94|15032.34|14912.34|8
1647742410000|2022-03-20 02:13:30|15032.74|14912.74|15032.41|14912.41|15032.93|14912.93|15032.19|14912.19|10
1647742420000|2022-03-20 02:13:40|15032.32|14912.32|15032.4|14912.4|15032.59|14912.59|15032.21|14912.21|10
1647742430000|2022-03-20 02:13:50|15032.42|14912.42|15030.8|14910.8|15032.42|14912.42|15030.74|14910.74|9
1647742440000|2022-03-20 02:14:00|15030.82|14910.82|15031.82|14911.82|15031.82|14911.82|15030.32|14910.32|9
1647742450000|2022-03-20 02:14:10|15032.61|14912.61|15034.71|14914.71|15035.08|14915.08|15032.61|14912.61|10
1647742460000|2022-03-20 02:14:20|15034.44|14914.44|15034.83|14914.83|15034.99|14914.99|15034.27|14914.27|8
1647742470000|2022-03-20 02:14:30|15034.71|14914.71|15034.83|14914.83|15034.95|14914.95|15034.66|14914.66|10
1647742480000|2022-03-20 02:14:40|15034.98|14914.98|15034.67|14914.67|15035.14|14915.14|15034.67|14914.67|10
1647742490000|2022-03-20 02:14:50|15034.48|14914.48|15035.39|14915.39|15035.39|14915.39|15034.33|14914.33|9
1647742500000|2022-03-20 02:15:00|15035.37|14915.37|15034.02|14914.02|15035.37|14915.37|15034.02|14914.02|10
1647742510000|2022-03-20 02:15:10|15033.39|14913.39|15029.62|14909.62|15033.39|14913.39|15029.62|14909.62|10
1647742520000|2022-03-20 02:15:20|15029.24|14909.24|15028.9|14908.9|15029.24|14909.24|15027.36|14907.36|9
1647742530000|2022-03-20 02:15:30|15029.15|14909.15|15030.73|14910.73|15030.73|14910.73|15029.15|14909.15|9
1647742540000|2022-03-20 02:15:40|15030.86|14910.86|15031.28|14911.28|15031.54|14911.54|15030.67|14910.67|10
1647742550000|2022-03-20 02:15:50|15031.37|14911.37|15030.5|14910.5|15031.37|14911.37|15029.77|14909.77|9
1647742560000|2022-03-20 02:16:00|15030.56|14910.56|15030.21|14910.21|15030.67|14910.67|15029.69|14909.69|10
1647742570000|2022-03-20 02:16:10|15029.24|14909.24|15027.49|14907.49|15029.24|14909.24|15027.49|14907.49|10
1647742580000|2022-03-20 02:16:20|15027.47|14907.47|15027.99|14907.99|15027.99|14907.99|15027.15|14907.15|10
1647742590000|2022-03-20 02:16:30|15028.08|14908.08|15028.35|14908.35|15028.37|14908.37|15027.97|14907.97|10
1647742600000|2022-03-20 02:16:40|15028.25|14908.25|15028.82|14908.82|15028.82|14908.82|15028.25|14908.25|7
1647742610000|2022-03-20 02:16:50|15029.45|14909.45|15029.3|14909.3|15029.45|14909.45|15029.09|14909.09|10
1647742620000|2022-03-20 02:17:00|15029.73|14909.73|15029.47|14909.47|15029.73|14909.73|15029.17|14909.17|10
1647742630000|2022-03-20 02:17:10|15029.4|14909.4|15027.66|14907.66|15029.4|14909.4|15027.66|14907.66|9
1647742640000|2022-03-20 02:17:20|15027.67|14907.67|15027.79|14907.79|15027.79|14907.79|15027.19|14907.19|7
1647742650000|2022-03-20 02:17:30|15027.77|14907.77|15027.96|14907.96|15028.1|14908.1|15027.77|14907.77|10
1647742660000|2022-03-20 02:17:40|15027.95|14907.95|15030.03|14910.03|15030.14|14910.14|15027.95|14907.95|10
1647742670000|2022-03-20 02:17:50|15030.14|14910.14|15029.08|14909.08|15030.14|14910.14|15029.08|14909.08|9
1647742680000|2022-03-20 02:18:00|15029.27|14909.27|15030.37|14910.37|15030.37|14910.37|15028.96|14908.96|9
1647742690000|2022-03-20 02:18:10|15030.33|14910.33|15032.55|14912.55|15032.55|14912.55|15030.21|14910.21|10
1647742700000|2022-03-20 02:18:20|15033.02|14913.02|15032.7|14912.7|15033.02|14913.02|15031.58|14911.58|10
1647742710000|2022-03-20 02:18:30|15033.1|14913.1|15033.18|14913.18|15033.43|14913.43|15032.76|14912.76|9
1647742720000|2022-03-20 02:18:40|15032.95|14912.95|15032.54|14912.54|15032.95|14912.95|15032.46|14912.46|9
1647742730000|2022-03-20 02:18:50|15032.45|14912.45|15033.33|14913.33|15033.33|14913.33|15032.45|14912.45|10
1647742740000|2022-03-20 02:19:00|15033.69|14913.69|15036.54|14916.54|15036.54|14916.54|15033.41|14913.41|10
1647742750000|2022-03-20 02:19:10|15036.42|14916.42|15034.63|14914.63|15036.72|14916.72|15034.61|14914.61|10
1647742760000|2022-03-20 02:19:20|15034.76|14914.76|15034.03|14914.03|15034.76|14914.76|15033.88|14913.88|10
1647742770000|2022-03-20 02:19:30|15034.38|14914.38|15034.66|14914.66|15034.76|14914.76|15033.47|14913.47|10
1647742780000|2022-03-20 02:19:40|15034.45|14914.45|15033.28|14913.28|15034.88|14914.88|15033.06|14913.06|8
1647742790000|2022-03-20 02:19:50|15033.3|14913.3|15033.39|14913.39|15033.54|14913.54|15032.96|14912.96|10
1647742800000|2022-03-20 02:20:00|15033.42|14913.42|15034.15|14914.15|15034.37|14914.37|15033.42|14913.42|10
1647742810000|2022-03-20 02:20:10|15034.42|14914.42|15034.53|14914.53|15034.55|14914.55|15034.35|14914.35|10
1647742820000|2022-03-20 02:20:20|15034.55|14914.55|15036.15|14916.15|15036.15|14916.15|15034.26|14914.26|9
1647742830000|2022-03-20 02:20:30|15036.16|14916.16|15036.96|14916.96|15037.2|14917.2|15036.16|14916.16|9
1647742840000|2022-03-20 02:20:40|15037.22|14917.22|15037.23|14917.23|15037.23|14917.23|15037.03|14917.03|7
1647742850000|2022-03-20 02:20:50|15037.27|14917.27|15036.14|14916.14|15037.57|14917.57|15036.14|14916.14|8
1647742860000|2022-03-20 02:21:00|15036.09|14916.09|15036.94|14916.94|15036.94|14916.94|15036.09|14916.09|9
1647742870000|2022-03-20 02:21:10|15036.97|14916.97|15037.1|14917.1|15037.1|14917.1|15036.8|14916.8|7
1647742880000|2022-03-20 02:21:20|15037.11|14917.11|15036.65|14916.65|15037.11|14917.11|15036.63|14916.63|7
1647742890000|2022-03-20 02:21:30|15036.6|14916.6|15036.08|14916.08|15036.61|14916.61|15036|14916|8
1647742900000|2022-03-20 02:21:40|15036.31|14916.31|15036.79|14916.79|15036.81|14916.81|15036.3|14916.3|9
1647742910000|2022-03-20 02:21:50|15036.86|14916.86|15036.38|14916.38|15037.31|14917.31|15036.38|14916.38|10
1647742920000|2022-03-20 02:22:00|15036.42|14916.42|15034.34|14914.34|15036.5|14916.5|15034.34|14914.34|10
1647742930000|2022-03-20 02:22:10|15033.73|14913.73|15032.1|14912.1|15033.73|14913.73|15031.71|14911.71|10
1647742940000|2022-03-20 02:22:20|15032.33|14912.33|15031.22|14911.22|15032.47|14912.47|15031.22|14911.22|9
1647742950000|2022-03-20 02:22:30|15031.36|14911.36|15031.34|14911.34|15031.6|14911.6|15031.06|14911.06|10
1647742960000|2022-03-20 02:22:40|15031.59|14911.59|15032.34|14912.34|15032.34|14912.34|15031.59|14911.59|10
1647742970000|2022-03-20 02:22:50|15032.66|14912.66|15033.97|14913.97|15034.02|14914.02|15032.63|14912.63|10
1647742980000|2022-03-20 02:23:00|15034.16|14914.16|15033.72|14913.72|15034.16|14914.16|15033.61|14913.61|9
1647742990000|2022-03-20 02:23:10|15033.73|14913.73|15033.17|14913.17|15033.74|14913.74|15033.1|14913.1|10
1647743000000|2022-03-20 02:23:20|15033.28|14913.28|15033.65|14913.65|15033.93|14913.93|15033.14|14913.14|10
1647743010000|2022-03-20 02:23:30|15033.56|14913.56|15033.38|14913.38|15033.56|14913.56|15033.21|14913.21|9
1647743020000|2022-03-20 02:23:40|15033.12|14913.12|15032.56|14912.56|15033.12|14913.12|15032.55|14912.55|9
1647743030000|2022-03-20 02:23:50|15032.61|14912.61|15030.98|14910.98|15032.61|14912.61|15030.96|14910.96|9
1647743040000|2022-03-20 02:24:00|15031|14911|15029.53|14909.53|15031|14911|15029.53|14909.53|10
1647743050000|2022-03-20 02:24:10|15029.69|14909.69|15029.98|14909.98|15030.09|14910.09|15029.51|14909.51|8
1647743060000|2022-03-20 02:24:20|15030.15|14910.15|15029.56|14909.56|15030.15|14910.15|15029.26|14909.26|9
1647743070000|2022-03-20 02:24:30|15029.6|14909.6|15029.32|14909.32|15029.65|14909.65|15029.14|14909.14|9
1647743080000|2022-03-20 02:24:40|15029.14|14909.14|15029.3|14909.3|15029.3|14909.3|15028.94|14908.94|10
1647743090000|2022-03-20 02:24:50|15029.29|14909.29|15028.54|14908.54|15029.3|14909.3|15028.5|14908.5|10
1647743100000|2022-03-20 02:25:00|15028.22|14908.22|15029.41|14909.41|15030.34|14910.34|15028.22|14908.22|10
1647743110000|2022-03-20 02:25:10|15028.79|14908.79|15028|14908|15028.79|14908.79|15027.99|14907.99|9
1647743120000|2022-03-20 02:25:20|15025.77|14905.77|15023.43|14903.43|15025.77|14905.77|15023.43|14903.43|10
1647743130000|2022-03-20 02:25:30|15023.24|14903.24|15022.8|14902.8|15023.49|14903.49|15022.8|14902.8|10
1647743140000|2022-03-20 02:25:40|15022.54|14902.54|15021.15|14901.15|15023.55|14903.55|15021.1|14901.1|10
1647743150000|2022-03-20 02:25:50|15020.33|14900.33|15018.07|14898.07|15020.33|14900.33|15018.07|14898.07|8
1647743160000|2022-03-20 02:26:00|15018.06|14898.06|15017.45|14897.45|15018.06|14898.06|15017.45|14897.45|10
1647743170000|2022-03-20 02:26:10|15017.44|14897.44|15016.9|14896.9|15018.21|14898.21|15016.9|14896.9|9
1647743180000|2022-03-20 02:26:20|15016.52|14896.52|15015.82|14895.82|15016.52|14896.52|15015.82|14895.82|10
1647743190000|2022-03-20 02:26:30|15015.75|14895.75|15015.62|14895.62|15015.77|14895.77|15015.61|14895.61|8
1647743200000|2022-03-20 02:26:40|15015.56|14895.56|15012.84|14892.84|15015.56|14895.56|15012.7|14892.7|10
1647743210000|2022-03-20 02:26:50|15012.76|14892.76|15012.33|14892.33|15012.76|14892.76|15011.9|14891.9|9
1647743220000|2022-03-20 02:27:00|15012.64|14892.64|15011.64|14891.64|15012.68|14892.68|15011.29|14891.29|9
1647743230000|2022-03-20 02:27:10|15011.63|14891.63|15012.35|14892.35|15012.35|14892.35|15011.32|14891.32|8
1647743240000|2022-03-20 02:27:20|15012.39|14892.39|15011.15|14891.15|15013.05|14893.05|15011.15|14891.15|8
1647743250000|2022-03-20 02:27:30|15011.51|14891.51|15011.34|14891.34|15011.69|14891.69|15011.28|14891.28|9
1647743260000|2022-03-20 02:27:40|15011.16|14891.16|15010.82|14890.82|15011.17|14891.17|15010.82|14890.82|9
1647743270000|2022-03-20 02:27:50|15011.04|14891.04|15011.16|14891.16|15011.16|14891.16|15010.82|14890.82|8
1647743280000|2022-03-20 02:28:00|15011.21|14891.21|15010.1|14890.1|15011.32|14891.32|15010.09|14890.09|9
1647743290000|2022-03-20 02:28:10|15009.69|14889.69|15008.81|14888.81|15009.7|14889.7|15008.81|14888.81|10
1647743300000|2022-03-20 02:28:20|15008.92|14888.92|15009.59|14889.59|15009.59|14889.59|15008.92|14888.92|10
1647743310000|2022-03-20 02:28:30|15009.77|14889.77|15005.85|14885.85|15009.77|14889.77|15005.55|14885.55|10
1647743320000|2022-03-20 02:28:40|15005.54|14885.54|15002.81|14882.81|15005.54|14885.54|15002.81|14882.81|9
1647743330000|2022-03-20 02:28:50|15002.78|14882.78|15002.16|14882.16|15002.78|14882.78|15002.07|14882.07|10
1647743340000|2022-03-20 02:29:00|15002|14882|14993.4|14873.4|15002|14882|14993.4|14873.4|8
1647743350000|2022-03-20 02:29:10|14992.37|14872.37|14991.42|14871.42|14992.43|14872.43|14991.42|14871.42|9
1647743360000|2022-03-20 02:29:20|14991.31|14871.31|14991.17|14871.17|14991.77|14871.77|14990.42|14870.42|8
1647743370000|2022-03-20 02:29:30|14990.94|14870.94|14991.29|14871.29|14991.29|14871.29|14990.76|14870.76|10
1647743380000|2022-03-20 02:29:40|14991.79|14871.79|14992.64|14872.64|14992.64|14872.64|14991.79|14871.79|10
1647743390000|2022-03-20 02:29:50|14992.56|14872.56|14992.68|14872.68|14992.84|14872.84|14992.56|14872.56|9
1647743400000|2022-03-20 02:30:00|14992.48|14872.48|14992.05|14872.05|14992.83|14872.83|14992.05|14872.05|9
1647743410000|2022-03-20 02:30:10|14991.94|14871.94|14991.44|14871.44|14991.94|14871.94|14991.22|14871.22|10
1647743420000|2022-03-20 02:30:20|14991.6|14871.6|14990.59|14870.59|14991.6|14871.6|14990.54|14870.54|10
1647743430000|2022-03-20 02:30:30|14990.57|14870.57|14989.98|14869.98|14990.6|14870.6|14989.98|14869.98|6
1647743440000|2022-03-20 02:30:40|14990.24|14870.24|14987.64|14867.64|14990.46|14870.46|14987.64|14867.64|9
1647743450000|2022-03-20 02:30:50|14987.33|14867.33|14986.6|14866.6|14987.33|14867.33|14986.58|14866.58|8
1647743460000|2022-03-20 02:31:00|14986.13|14866.13|14982.03|14862.03|14986.13|14866.13|14982.03|14862.03|10
1647743470000|2022-03-20 02:31:10|14982.14|14862.14|14983.16|14863.16|14983.41|14863.41|14982.11|14862.11|8
1647743480000|2022-03-20 02:31:20|14983.33|14863.33|14982.95|14862.95|14983.37|14863.37|14982.95|14862.95|9
1647743490000|2022-03-20 02:31:30|14982.88|14862.88|14982.05|14862.05|14982.97|14862.97|14981.91|14861.91|9
1647743500000|2022-03-20 02:31:40|14982.02|14862.02|14980.56|14860.56|14982.02|14862.02|14980.56|14860.56|10
1647743510000|2022-03-20 02:31:50|14980.49|14860.49|14980.18|14860.18|14980.49|14860.49|14979.95|14859.95|9
1647743520000|2022-03-20 02:32:00|14980.1|14860.1|14980.62|14860.62|14980.68|14860.68|14979.89|14859.89|9
1647743530000|2022-03-20 02:32:10|14980.79|14860.79|14979.11|14859.11|14980.89|14860.89|14979.11|14859.11|10
1647743540000|2022-03-20 02:32:20|14979.1|14859.1|14979.62|14859.62|14979.73|14859.73|14979.09|14859.09|10
1647743550000|2022-03-20 02:32:30|14979.73|14859.73|14980.39|14860.39|14980.4|14860.4|14979.55|14859.55|10
1647743560000|2022-03-20 02:32:40|14980.6|14860.6|14979.83|14859.83|14980.62|14860.62|14979.83|14859.83|6
1647743570000|2022-03-20 02:32:50|14979.13|14859.13|14977.85|14857.85|14979.23|14859.23|14977.85|14857.85|10
1647743580000|2022-03-20 02:33:00|14977.87|14857.87|14977.08|14857.08|14977.98|14857.98|14977.08|14857.08|9
1647743590000|2022-03-20 02:33:10|14976.93|14856.93|14977.65|14857.65|14977.98|14857.98|14976.87|14856.87|8
1647743600000|2022-03-20 02:33:20|14977.67|14857.67|14976.77|14856.77|14977.67|14857.67|14976.77|14856.77|8
1647743610000|2022-03-20 02:33:30|14976.54|14856.54|14976.46|14856.46|14976.65|14856.65|14976.07|14856.07|10
1647743620000|2022-03-20 02:33:40|14976.45|14856.45|14975.22|14855.22|14976.62|14856.62|14975.18|14855.18|10
1647743630000|2022-03-20 02:33:50|14974.89|14854.89|14975.68|14855.68|14975.73|14855.73|14974.74|14854.74|8
1647743640000|2022-03-20 02:34:00|14975.71|14855.71|14976.62|14856.62|14976.72|14856.72|14975.71|14855.71|9
1647743650000|2022-03-20 02:34:10|14976.66|14856.66|14975.75|14855.75|14976.66|14856.66|14975.75|14855.75|10
1647743660000|2022-03-20 02:34:20|14975.63|14855.63|14975.69|14855.69|14975.69|14855.69|14975.25|14855.25|7
1647743670000|2022-03-20 02:34:30|14975.79|14855.79|14975.09|14855.09|14975.79|14855.79|14975.09|14855.09|10
1647743680000|2022-03-20 02:34:40|14974.91|14854.91|14975.94|14855.94|14976.06|14856.06|14974.54|14854.54|6
1647743690000|2022-03-20 02:34:50|14976.07|14856.07|14975.7|14855.7|14976.44|14856.44|14975.51|14855.51|9
1647743700000|2022-03-20 02:35:00|14975.85|14855.85|14976.34|14856.34|14976.34|14856.34|14975.52|14855.52|9
1647743710000|2022-03-20 02:35:10|14976.11|14856.11|14977.34|14857.34|14977.34|14857.34|14975.81|14855.81|10
1647743720000|2022-03-20 02:35:20|14977.92|14857.92|14978.29|14858.29|14978.85|14858.85|14977.92|14857.92|9
1647743730000|2022-03-20 02:35:30|14978.45|14858.45|14977.34|14857.34|14978.45|14858.45|14977.34|14857.34|9
1647743740000|2022-03-20 02:35:40|14977.57|14857.57|14976.61|14856.61|14977.6|14857.6|14976.61|14856.61|10
1647743750000|2022-03-20 02:35:50|14976|14856|14975.39|14855.39|14976|14856|14975.18|14855.18|10
1647743760000|2022-03-20 02:36:00|14975.49|14855.49|14974.79|14854.79|14975.49|14855.49|14974.13|14854.13|9
1647743770000|2022-03-20 02:36:10|14974.96|14854.96|14977.51|14857.51|14977.51|14857.51|14974.96|14854.96|9
1647743780000|2022-03-20 02:36:20|14977.25|14857.25|14974.85|14854.85|14977.41|14857.41|14974.85|14854.85|9
1647743790000|2022-03-20 02:36:30|14974.8|14854.8|14973.96|14853.96|14974.8|14854.8|14973.94|14853.94|10
1647743800000|2022-03-20 02:36:40|14973.45|14853.45|14968.58|14848.58|14973.45|14853.45|14968.58|14848.58|10
1647743810000|2022-03-20 02:36:50|14967.85|14847.85|14965.89|14845.89|14967.85|14847.85|14965|14845|10
1647743820000|2022-03-20 02:37:00|14965.09|14845.09|14961.9|14841.9|14965.09|14845.09|14961.9|14841.9|9
1647743830000|2022-03-20 02:37:10|14961.62|14841.62|14956.6|14836.6|14961.62|14841.62|14956.6|14836.6|10
1647743840000|2022-03-20 02:37:20|14955.81|14835.81|14955.27|14835.27|14955.81|14835.81|14955.13|14835.13|8
1647743850000|2022-03-20 02:37:30|14955.22|14835.22|14955.44|14835.44|14955.49|14835.49|14954.89|14834.89|10
1647743860000|2022-03-20 02:37:40|14955.27|14835.27|14953.88|14833.88|14955.59|14835.59|14953.66|14833.66|10
1647743870000|2022-03-20 02:37:50|14954.13|14834.13|14953.33|14833.33|14954.13|14834.13|14953.25|14833.25|9
1647743880000|2022-03-20 02:38:00|14953.31|14833.31|14952.24|14832.24|14953.31|14833.31|14952.24|14832.24|7
1647743890000|2022-03-20 02:38:10|14952.22|14832.22|14951.68|14831.68|14952.46|14832.46|14951.32|14831.32|10
1647743900000|2022-03-20 02:38:20|14951.66|14831.66|14950.69|14830.69|14951.71|14831.71|14950.69|14830.69|9
1647743910000|2022-03-20 02:38:30|14950.75|14830.75|14950.75|14830.75|14951.55|14831.55|14950.16|14830.16|10
1647743920000|2022-03-20 02:38:40|14950.99|14830.99|14951.49|14831.49|14951.5|14831.5|14950.99|14830.99|8
1647743930000|2022-03-20 02:38:50|14951.5|14831.5|14951.1|14831.1|14951.76|14831.76|14951.02|14831.02|8
1647743940000|2022-03-20 02:39:00|14951.07|14831.07|14948.87|14828.87|14951.6|14831.6|14948.87|14828.87|9
1647743950000|2022-03-20 02:39:10|14948.51|14828.51|14946.58|14826.58|14948.51|14828.51|14946.58|14826.58|10
1647743960000|2022-03-20 02:39:20|14946.72|14826.72|14946.79|14826.79|14947|14827|14946.26|14826.26|9
1647743970000|2022-03-20 02:39:30|14947.3|14827.3|14947.37|14827.37|14947.45|14827.45|14946.81|14826.81|10
1647743980000|2022-03-20 02:39:40|14947.47|14827.47|14947.24|14827.24|14947.61|14827.61|14947.24|14827.24|9
1647743990000|2022-03-20 02:39:50|14946.91|14826.91|14947.16|14827.16|14947.16|14827.16|14946.35|14826.35|10
1647744000000|2022-03-20 02:40:00|14947.82|14827.82|14947.51|14827.51|14947.82|14827.82|14947.51|14827.51|3
1647744010000|2022-03-20 02:40:10|14946.93|14826.93|14946.28|14826.28|14947.54|14827.54|14946.08|14826.08|9
1647744020000|2022-03-20 02:40:20|14946.34|14826.34|14948.21|14828.21|14948.21|14828.21|14946.34|14826.34|10
1647744030000|2022-03-20 02:40:30|14948.18|14828.18|14948.91|14828.91|14948.91|14828.91|14948.08|14828.08|10
1647744040000|2022-03-20 02:40:40|14948.88|14828.88|14950.6|14830.6|14950.67|14830.67|14948.88|14828.88|10
1647744050000|2022-03-20 02:40:50|14950.71|14830.71|14950.02|14830.02|14950.81|14830.81|14949.5|14829.5|10
1647744060000|2022-03-20 02:41:00|14949.92|14829.92|14949.99|14829.99|14950.39|14830.39|14949.78|14829.78|10
1647744070000|2022-03-20 02:41:10|14950.01|14830.01|14949.67|14829.67|14950.01|14830.01|14949.33|14829.33|9
1647744080000|2022-03-20 02:41:20|14950.04|14830.04|14950.27|14830.27|14950.37|14830.37|14950.04|14830.04|6
1647744090000|2022-03-20 02:41:30|14949.42|14829.42|14950.2|14830.2|14950.2|14830.2|14949.35|14829.35|7
1647744100000|2022-03-20 02:41:40|14950.13|14830.13|14950.07|14830.07|14950.13|14830.13|14949.89|14829.89|9
1647744110000|2022-03-20 02:41:50|14950.17|14830.17|14950.35|14830.35|14950.41|14830.41|14950.08|14830.08|10
1647744120000|2022-03-20 02:42:00|14950.36|14830.36|14949.66|14829.66|14950.51|14830.51|14949.66|14829.66|9
1647744130000|2022-03-20 02:42:10|14949.63|14829.63|14949.95|14829.95|14950.05|14830.05|14949.37|14829.37|6
1647744140000|2022-03-20 02:42:20|14950.57|14830.57|14950.78|14830.78|14950.98|14830.98|14950.24|14830.24|10
1647744150000|2022-03-20 02:42:30|14951|14831|14951.8|14831.8|14951.95|14831.95|14951|14831|10
1647744160000|2022-03-20 02:42:40|14951.58|14831.58|14953.08|14833.08|14953.08|14833.08|14951.58|14831.58|10
1647744170000|2022-03-20 02:42:50|14953.25|14833.25|14952.09|14832.09|14953.25|14833.25|14952.09|14832.09|9
1647744180000|2022-03-20 02:43:00|14952.44|14832.44|14952.14|14832.14|14952.77|14832.77|14951.92|14831.92|8
1647744190000|2022-03-20 02:43:10|14952.96|14832.96|14951.78|14831.78|14952.96|14832.96|14951.72|14831.72|9
1647744200000|2022-03-20 02:43:20|14951.74|14831.74|14952.13|14832.13|14952.13|14832.13|14951.73|14831.73|9
1647744210000|2022-03-20 02:43:30|14952.23|14832.23|14952.55|14832.55|14952.55|14832.55|14952.23|14832.23|7
1647744220000|2022-03-20 02:43:40|14952.6|14832.6|14953.19|14833.19|14953.19|14833.19|14952.55|14832.55|8
1647744230000|2022-03-20 02:43:50|14954.41|14834.41|14954.3|14834.3|14954.61|14834.61|14954.3|14834.3|8
1647744240000|2022-03-20 02:44:00|14954.73|14834.73|14954.46|14834.46|14954.78|14834.78|14953.83|14833.83|9
1647744250000|2022-03-20 02:44:10|14954.48|14834.48|14957.46|14837.46|14957.46|14837.46|14954.48|14834.48|10
1647744260000|2022-03-20 02:44:20|14957.3|14837.3|14959.18|14839.18|14959.94|14839.94|14957.3|14837.3|10
1647744270000|2022-03-20 02:44:30|14959.44|14839.44|14960.04|14840.04|14960.04|14840.04|14959.44|14839.44|10
1647744280000|2022-03-20 02:44:40|14960.14|14840.14|14961.56|14841.56|14961.65|14841.65|14960.14|14840.14|10
1647744290000|2022-03-20 02:44:50|14961.5|14841.5|14960.06|14840.06|14961.57|14841.57|14960.06|14840.06|9
1647744300000|2022-03-20 02:45:00|14960.08|14840.08|14961.26|14841.26|14961.52|14841.52|14960.07|14840.07|9
1647744310000|2022-03-20 02:45:10|14961.42|14841.42|14964.55|14844.55|14964.55|14844.55|14961.42|14841.42|10
1647744320000|2022-03-20 02:45:20|14964.71|14844.71|14965.11|14845.11|14965.7|14845.7|14964.71|14844.71|10
1647744330000|2022-03-20 02:45:30|14965.12|14845.12|14965.22|14845.22|14965.22|14845.22|14964.82|14844.82|8
1647744340000|2022-03-20 02:45:40|14965.52|14845.52|14967.5|14847.5|14967.53|14847.53|14965.52|14845.52|10
1647744350000|2022-03-20 02:45:50|14967.82|14847.82|14969.19|14849.19|14969.74|14849.74|14967.82|14847.82|10
1647744360000|2022-03-20 02:46:00|14969.18|14849.18|14973.97|14853.97|14974.03|14854.03|14969.16|14849.16|10
1647744370000|2022-03-20 02:46:10|14974.57|14854.57|14974.48|14854.48|14974.57|14854.57|14974.14|14854.14|9
1647744380000|2022-03-20 02:46:20|14974.36|14854.36|14975.23|14855.23|14975.73|14855.73|14974.36|14854.36|10
1647744390000|2022-03-20 02:46:30|14974.68|14854.68|14974.55|14854.55|14974.68|14854.68|14974.21|14854.21|10
1647744400000|2022-03-20 02:46:40|14974.33|14854.33|14974.54|14854.54|14974.6|14854.6|14974.17|14854.17|9
1647744410000|2022-03-20 02:46:50|14974.87|14854.87|14975.18|14855.18|14975.18|14855.18|14974.67|14854.67|10
1647744420000|2022-03-20 02:47:00|14975.19|14855.19|14975.21|14855.21|14975.59|14855.59|14974.93|14854.93|10
1647744430000|2022-03-20 02:47:10|14975.25|14855.25|14974.63|14854.63|14975.56|14855.56|14974.63|14854.63|10
1647744440000|2022-03-20 02:47:20|14974.6|14854.6|14973.87|14853.87|14974.6|14854.6|14973.85|14853.85|9
1647744450000|2022-03-20 02:47:30|14973.92|14853.92|14974.62|14854.62|14974.62|14854.62|14973.91|14853.91|9
1647744460000|2022-03-20 02:47:40|14974.64|14854.64|14976.89|14856.89|14976.89|14856.89|14974.51|14854.51|10
1647744470000|2022-03-20 02:47:50|14976.59|14856.59|14975.51|14855.51|14976.78|14856.78|14975.51|14855.51|10
1647744480000|2022-03-20 02:48:00|14975.07|14855.07|14974.69|14854.69|14975.07|14855.07|14974.42|14854.42|10
1647744490000|2022-03-20 02:48:10|14974.73|14854.73|14973.16|14853.16|14974.76|14854.76|14973.16|14853.16|9
1647744500000|2022-03-20 02:48:20|14972.65|14852.65|14970.66|14850.66|14972.65|14852.65|14970.66|14850.66|10
1647744510000|2022-03-20 02:48:30|14970.62|14850.62|14969.71|14849.71|14970.62|14850.62|14969.64|14849.64|10
1647744520000|2022-03-20 02:48:40|14969.66|14849.66|14968.37|14848.37|14969.66|14849.66|14968.04|14848.04|10
1647744530000|2022-03-20 02:48:50|14968.01|14848.01|14968.75|14848.75|14969.54|14849.54|14968.01|14848.01|9
1647744540000|2022-03-20 02:49:00|14968.25|14848.25|14966.7|14846.7|14968.25|14848.25|14966.7|14846.7|10
1647744550000|2022-03-20 02:49:10|14967.06|14847.06|14966.85|14846.85|14967.49|14847.49|14966.67|14846.67|10
1647744560000|2022-03-20 02:49:20|14966.8|14846.8|14965.73|14845.73|14966.8|14846.8|14965.67|14845.67|10
1647744570000|2022-03-20 02:49:30|14965.71|14845.71|14965.28|14845.28|14965.73|14845.73|14965.28|14845.28|8
1647744580000|2022-03-20 02:49:40|14965.84|14845.84|14966.75|14846.75|14966.75|14846.75|14965.84|14845.84|9
1647744590000|2022-03-20 02:49:50|14966.8|14846.8|14965.32|14845.32|14967.13|14847.13|14964.5|14844.5|10
1647744600000|2022-03-20 02:50:00|14965.03|14845.03|14962.59|14842.59|14965.03|14845.03|14962.59|14842.59|9
1647744610000|2022-03-20 02:50:10|14962.6|14842.6|14961.52|14841.52|14962.6|14842.6|14961.26|14841.26|10
1647744620000|2022-03-20 02:50:20|14961.15|14841.15|14959.06|14839.06|14961.15|14841.15|14959.06|14839.06|10
1647744630000|2022-03-20 02:50:30|14958.82|14838.82|14958.84|14838.84|14958.84|14838.84|14957.4|14837.4|10
1647744640000|2022-03-20 02:50:40|14959|14839|14958.49|14838.49|14959.01|14839.01|14958.33|14838.33|10
1647744650000|2022-03-20 02:50:50|14958.63|14838.63|14957.52|14837.52|14958.63|14838.63|14956.62|14836.62|8
1647744660000|2022-03-20 02:51:00|14957.44|14837.44|14956.78|14836.78|14957.7|14837.7|14956.65|14836.65|10
1647744670000|2022-03-20 02:51:10|14956.84|14836.84|14955.59|14835.59|14956.84|14836.84|14955.47|14835.47|9
1647744680000|2022-03-20 02:51:20|14955.5|14835.5|14956.16|14836.16|14956.48|14836.48|14955.37|14835.37|10
1647744690000|2022-03-20 02:51:30|14956.3|14836.3|14957.04|14837.04|14957.16|14837.16|14956.3|14836.3|7
1647744700000|2022-03-20 02:51:40|14956.97|14836.97|14957.1|14837.1|14957.51|14837.51|14956.97|14836.97|10
1647744710000|2022-03-20 02:51:50|14956.75|14836.75|14957.06|14837.06|14957.87|14837.87|14956.75|14836.75|10
1647744720000|2022-03-20 02:52:00|14957.05|14837.05|14957.44|14837.44|14957.78|14837.78|14956.87|14836.87|9
1647744730000|2022-03-20 02:52:10|14957.41|14837.41|14957.57|14837.57|14957.64|14837.64|14957.41|14837.41|6
1647744740000|2022-03-20 02:52:20|14957.63|14837.63|14958.42|14838.42|14958.42|14838.42|14957.63|14837.63|8
1647744750000|2022-03-20 02:52:30|14958.51|14838.51|14958.28|14838.28|14958.54|14838.54|14958.17|14838.17|10
1647744760000|2022-03-20 02:52:40|14958.37|14838.37|14961.4|14841.4|14961.4|14841.4|14958.37|14838.37|10
1647744770000|2022-03-20 02:52:50|14961.5|14841.5|14967.69|14847.69|14967.71|14847.71|14961.5|14841.5|10
1647744780000|2022-03-20 02:53:00|14967.65|14847.65|14961.45|14841.45|14967.65|14847.65|14961.45|14841.45|9
1647744790000|2022-03-20 02:53:10|14961.56|14841.56|14960.52|14840.52|14961.65|14841.65|14960.52|14840.52|10
1647744800000|2022-03-20 02:53:20|14960.51|14840.51|14961.08|14841.08|14961.08|14841.08|14960|14840|10
1647744810000|2022-03-20 02:53:30|14961.41|14841.41|14963.07|14843.07|14963.07|14843.07|14961.41|14841.41|8
1647744820000|2022-03-20 02:53:40|14962.99|14842.99|14962.54|14842.54|14963.47|14843.47|14962.14|14842.14|9
1647744830000|2022-03-20 02:53:50|14962.3|14842.3|14963.31|14843.31|14963.31|14843.31|14962.3|14842.3|9
1647744840000|2022-03-20 02:54:00|14963.35|14843.35|14964.04|14844.04|14964.21|14844.21|14963.05|14843.05|10
1647744850000|2022-03-20 02:54:10|14964.01|14844.01|14964.92|14844.92|14964.92|14844.92|14964.01|14844.01|8
1647744860000|2022-03-20 02:54:20|14964.98|14844.98|14966.04|14846.04|14966.14|14846.14|14964.98|14844.98|7
1647744870000|2022-03-20 02:54:30|14965.9|14845.9|14962.83|14842.83|14965.9|14845.9|14962.83|14842.83|10
1647744880000|2022-03-20 02:54:40|14962.16|14842.16|14958.82|14838.82|14962.16|14842.16|14958.82|14838.82|10
1647744890000|2022-03-20 02:54:50|14959|14839|14957.65|14837.65|14959.23|14839.23|14957.65|14837.65|9
1647744900000|2022-03-20 02:55:00|14957.75|14837.75|14956.8|14836.8|14957.99|14837.99|14956.58|14836.58|8
1647744910000|2022-03-20 02:55:10|14956.78|14836.78|14957.39|14837.39|14957.4|14837.4|14956.78|14836.78|9
1647744920000|2022-03-20 02:55:20|14957.28|14837.28|14957.19|14837.19|14957.42|14837.42|14957.02|14837.02|10
1647744930000|2022-03-20 02:55:30|14957.16|14837.16|14959.61|14839.61|14959.61|14839.61|14957.16|14837.16|10
1647744940000|2022-03-20 02:55:40|14959.57|14839.57|14959.46|14839.46|14959.6|14839.6|14959.01|14839.01|8
1647744950000|2022-03-20 02:55:50|14959.65|14839.65|14958.71|14838.71|14960.51|14840.51|14958.71|14838.71|10
1647744960000|2022-03-20 02:56:00|14958.54|14838.54|14957.27|14837.27|14958.54|14838.54|14957.27|14837.27|9
1647744970000|2022-03-20 02:56:10|14956.77|14836.77|14956.17|14836.17|14957.19|14837.19|14955.88|14835.88|10
1647744980000|2022-03-20 02:56:20|14956.21|14836.21|14956.95|14836.95|14957.11|14837.11|14956.21|14836.21|9
1647744990000|2022-03-20 02:56:30|14956.73|14836.73|14955.95|14835.95|14956.83|14836.83|14955.95|14835.95|10
1647745000000|2022-03-20 02:56:40|14955.9|14835.9|14955.57|14835.57|14955.92|14835.92|14955.57|14835.57|10
1647745010000|2022-03-20 02:56:50|14955.96|14835.96|14957.17|14837.17|14957.17|14837.17|14955.96|14835.96|9
1647745020000|2022-03-20 02:57:00|14958.15|14838.15|14957.18|14837.18|14958.22|14838.22|14956.67|14836.67|9
1647745030000|2022-03-20 02:57:10|14957.93|14837.93|14958.98|14838.98|14958.98|14838.98|14957.93|14837.93|10
1647745040000|2022-03-20 02:57:20|14958.12|14838.12|14958.59|14838.59|14958.89|14838.89|14958.12|14838.12|9
1647745050000|2022-03-20 02:57:30|14958.35|14838.35|14959.54|14839.54|14959.54|14839.54|14958.35|14838.35|9
1647745060000|2022-03-20 02:57:40|14959.57|14839.57|14958.35|14838.35|14959.57|14839.57|14958.24|14838.24|9
1647745070000|2022-03-20 02:57:50|14958.29|14838.29|14960.06|14840.06|14960.06|14840.06|14958.29|14838.29|10
1647745080000|2022-03-20 02:58:00|14960.03|14840.03|14960.08|14840.08|14960.08|14840.08|14959.21|14839.21|9
1647745090000|2022-03-20 02:58:10|14960.07|14840.07|14959.66|14839.66|14960.11|14840.11|14959.66|14839.66|10
1647745100000|2022-03-20 02:58:20|14959.64|14839.64|14960.5|14840.5|14960.5|14840.5|14959.06|14839.06|10
1647745110000|2022-03-20 02:58:30|14960.93|14840.93|14962.5|14842.5|14962.69|14842.69|14960.93|14840.93|10
1647745120000|2022-03-20 02:58:40|14962.78|14842.78|14961.74|14841.74|14963.16|14843.16|14961.74|14841.74|9
1647745130000|2022-03-20 02:58:50|14961.79|14841.79|14963.12|14843.12|14963.12|14843.12|14961.59|14841.59|10
1647745140000|2022-03-20 02:59:00|14962.95|14842.95|14962.82|14842.82|14963.04|14843.04|14962.17|14842.17|7
1647745150000|2022-03-20 02:59:10|14962.66|14842.66|14962.02|14842.02|14962.66|14842.66|14961.73|14841.73|10
1647745160000|2022-03-20 02:59:20|14962.03|14842.03|14964.04|14844.04|14964.04|14844.04|14962.03|14842.03|10
1647745170000|2022-03-20 02:59:30|14963.96|14843.96|14964.37|14844.37|14964.38|14844.38|14963.93|14843.93|10
1647745180000|2022-03-20 02:59:40|14964.17|14844.17|14964.07|14844.07|14964.24|14844.24|14963.97|14843.97|8
1647745190000|2022-03-20 02:59:50|14963.82|14843.82|14963.28|14843.28|14964.01|14844.01|14963.2|14843.2|9
1647745200000|2022-03-20 03:00:00|14963.13|14843.13|14963.1|14843.1|14963.8|14843.8|14962.81|14842.81|10
1647745210000|2022-03-20 03:00:10|14962.99|14842.99|14965.03|14845.03|14965.03|14845.03|14962.99|14842.99|10
1647745220000|2022-03-20 03:00:20|14965.41|14845.41|14967.56|14847.56|14967.56|14847.56|14965.41|14845.41|10
1647745230000|2022-03-20 03:00:30|14967.68|14847.68|14968.13|14848.13|14968.46|14848.46|14967.37|14847.37|10
1647745240000|2022-03-20 03:00:40|14967.99|14847.99|14969.18|14849.18|14969.28|14849.28|14967.97|14847.97|8
1647745250000|2022-03-20 03:00:50|14969.11|14849.11|14971.1|14851.1|14971.1|14851.1|14969.11|14849.11|10
1647745260000|2022-03-20 03:01:00|14971.25|14851.25|14972.66|14852.66|14972.66|14852.66|14971.25|14851.25|7
1647745270000|2022-03-20 03:01:10|14972.38|14852.38|14978.96|14858.96|14978.96|14858.96|14972.38|14852.38|10
1647745280000|2022-03-20 03:01:20|14979.26|14859.26|14980.96|14860.96|14981.04|14861.04|14979.26|14859.26|10
1647745290000|2022-03-20 03:01:30|14981.05|14861.05|14981.33|14861.33|14981.46|14861.46|14981.05|14861.05|9
1647745300000|2022-03-20 03:01:40|14981.37|14861.37|14978.78|14858.78|14982.17|14862.17|14978.78|14858.78|10
1647745310000|2022-03-20 03:01:50|14978.19|14858.19|14978.63|14858.63|14978.63|14858.63|14977.64|14857.64|10
1647745320000|2022-03-20 03:02:00|14978.68|14858.68|14979.99|14859.99|14979.99|14859.99|14978.68|14858.68|9
1647745330000|2022-03-20 03:02:10|14980.06|14860.06|14982.38|14862.38|14982.38|14862.38|14980.06|14860.06|9
1647745340000|2022-03-20 03:02:20|14982.4|14862.4|14983.2|14863.2|14983.21|14863.21|14982.4|14862.4|9
1647745350000|2022-03-20 03:02:30|14983.44|14863.44|14983.37|14863.37|14984|14864|14983.37|14863.37|9
1647745360000|2022-03-20 03:02:40|14983.01|14863.01|14984.27|14864.27|14984.58|14864.58|14983.01|14863.01|10
1647745370000|2022-03-20 03:02:50|14984.22|14864.22|14984.43|14864.43|14984.57|14864.57|14984.19|14864.19|8
1647745380000|2022-03-20 03:03:00|14984.13|14864.13|14986.89|14866.89|14986.89|14866.89|14984.13|14864.13|7
1647745390000|2022-03-20 03:03:10|14987.2|14867.2|14988.83|14868.83|14988.89|14868.89|14987.2|14867.2|10
1647745400000|2022-03-20 03:03:20|14988.87|14868.87|14991.74|14871.74|14991.98|14871.98|14988.87|14868.87|10
1647745410000|2022-03-20 03:03:30|14991.72|14871.72|14991.45|14871.45|14991.72|14871.72|14991.16|14871.16|10
1647745420000|2022-03-20 03:03:40|14991.92|14871.92|14992.58|14872.58|14992.58|14872.58|14991.5|14871.5|9
1647745430000|2022-03-20 03:03:50|14992.68|14872.68|14992.47|14872.47|14993.36|14873.36|14992.47|14872.47|9
1647745440000|2022-03-20 03:04:00|14992.39|14872.39|14993.83|14873.83|14993.83|14873.83|14992.26|14872.26|9
1647745450000|2022-03-20 03:04:10|14993.46|14873.46|14994.59|14874.59|14994.72|14874.72|14993.32|14873.32|10
1647745460000|2022-03-20 03:04:20|14994.65|14874.65|14996.47|14876.47|14996.47|14876.47|14994.65|14874.65|9
1647745470000|2022-03-20 03:04:30|14996.68|14876.68|14996.75|14876.75|14996.86|14876.86|14996.54|14876.54|10
1647745480000|2022-03-20 03:04:40|14996.73|14876.73|14996.4|14876.4|14996.73|14876.73|14996.11|14876.11|9
1647745490000|2022-03-20 03:04:50|14996.42|14876.42|14997.01|14877.01|14997.89|14877.89|14996.42|14876.42|10
1647745500000|2022-03-20 03:05:00|14996.97|14876.97|14997.9|14877.9|14998.27|14878.27|14996.73|14876.73|9
1647745510000|2022-03-20 03:05:10|14997.84|14877.84|14999.34|14879.34|14999.34|14879.34|14997.84|14877.84|10
1647745520000|2022-03-20 03:05:20|14998.93|14878.93|14998.71|14878.71|14999.01|14879.01|14998.71|14878.71|10
1647745530000|2022-03-20 03:05:30|14998.62|14878.62|14997.88|14877.88|14998.84|14878.84|14997.88|14877.88|6
1647745540000|2022-03-20 03:05:40|14997.91|14877.91|15001.02|14881.02|15001.02|14881.02|14997.83|14877.83|8
1647745550000|2022-03-20 03:05:50|15001.6|14881.6|15005.44|14885.44|15005.44|14885.44|15001.57|14881.57|10
1647745560000|2022-03-20 03:06:00|15005.92|14885.92|15006.94|14886.94|15008.49|14888.49|15005.92|14885.92|10
1647745570000|2022-03-20 03:06:10|15006.89|14886.89|15004.86|14884.86|15006.89|14886.89|15004.3|14884.3|10
1647745580000|2022-03-20 03:06:20|15004.83|14884.83|15005.6|14885.6|15005.6|14885.6|15004.51|14884.51|7
1647745590000|2022-03-20 03:06:30|15005.66|14885.66|15006.77|14886.77|15006.77|14886.77|15005.58|14885.58|10
1647745600000|2022-03-20 03:06:40|15006.65|14886.65|15009.79|14889.79|15009.95|14889.95|15006.65|14886.65|10
1647745610000|2022-03-20 03:06:50|15009.76|14889.76|15010.42|14890.42|15010.54|14890.54|15009.64|14889.64|8
1647745620000|2022-03-20 03:07:00|15010.35|14890.35|15009.55|14889.55|15010.44|14890.44|15009.55|14889.55|10
1647745630000|2022-03-20 03:07:10|15009.31|14889.31|15007.95|14887.95|15009.31|14889.31|15007.36|14887.36|10
1647745640000|2022-03-20 03:07:20|15007.9|14887.9|15008.67|14888.67|15008.72|14888.72|15007.88|14887.88|10
1647745650000|2022-03-20 03:07:30|15008.26|14888.26|15006.95|14886.95|15008.26|14888.26|15006.95|14886.95|10
1647745660000|2022-03-20 03:07:40|15006.62|14886.62|15004.59|14884.59|15007.12|14887.12|15004.59|14884.59|10
1647745670000|2022-03-20 03:07:50|15004.21|14884.21|15004.51|14884.51|15004.51|14884.51|15002.95|14882.95|9
1647745680000|2022-03-20 03:08:00|15004.44|14884.44|15006.19|14886.19|15006.19|14886.19|15004.44|14884.44|9
1647745690000|2022-03-20 03:08:10|15006.03|14886.03|15006.95|14886.95|15007.17|14887.17|15006.03|14886.03|7
1647745700000|2022-03-20 03:08:20|15006.9|14886.9|15006.67|14886.67|15006.9|14886.9|15006.61|14886.61|6
1647745710000|2022-03-20 03:08:30|15006.7|14886.7|15006.92|14886.92|15007.06|14887.06|15006.7|14886.7|8
1647745720000|2022-03-20 03:08:40|15007.29|14887.29|15007.87|14887.87|15007.96|14887.96|15007.29|14887.29|9
1647745730000|2022-03-20 03:08:50|15007.9|14887.9|15008.22|14888.22|15008.22|14888.22|15007.9|14887.9|9
1647745740000|2022-03-20 03:09:00|15008.18|14888.18|15008.72|14888.72|15008.9|14888.9|15008.18|14888.18|9
1647745750000|2022-03-20 03:09:10|15008.79|14888.79|15007.76|14887.76|15008.94|14888.94|15007.69|14887.69|9
1647745760000|2022-03-20 03:09:20|15007.8|14887.8|15009.97|14889.97|15010.02|14890.02|15007.8|14887.8|10
1647745770000|2022-03-20 03:09:30|15010.01|14890.01|15009.73|14889.73|15010.04|14890.04|15009.2|14889.2|10
1647745780000|2022-03-20 03:09:40|15009.72|14889.72|15010.34|14890.34|15010.54|14890.54|15009.52|14889.52|9
1647745790000|2022-03-20 03:09:50|15010.52|14890.52|15011.7|14891.7|15011.7|14891.7|15010.52|14890.52|10
1647745800000|2022-03-20 03:10:00|15011.94|14891.94|15013.35|14893.35|15013.35|14893.35|15011.94|14891.94|10
1647745810000|2022-03-20 03:10:10|15013.98|14893.98|15015.78|14895.78|15015.78|14895.78|15013.98|14893.98|10
1647745820000|2022-03-20 03:10:20|15015.85|14895.85|15016.36|14896.36|15016.36|14896.36|15015.84|14895.84|10
1647745830000|2022-03-20 03:10:30|15015.82|14895.82|15014.7|14894.7|15015.82|14895.82|15014.7|14894.7|6
1647745840000|2022-03-20 03:10:40|15014.92|14894.92|15013.8|14893.8|15014.93|14894.93|15013.8|14893.8|10
1647745850000|2022-03-20 03:10:50|15013.58|14893.58|15010.69|14890.69|15013.58|14893.58|15010.69|14890.69|9
1647745860000|2022-03-20 03:11:00|15010.38|14890.38|15007.41|14887.41|15010.38|14890.38|15007.41|14887.41|10
1647745870000|2022-03-20 03:11:10|15007.45|14887.45|15003.37|14883.37|15007.45|14887.45|15003.37|14883.37|9
1647745880000|2022-03-20 03:11:20|15003.83|14883.83|15006.07|14886.07|15006.07|14886.07|15003.83|14883.83|9
1647745890000|2022-03-20 03:11:30|15006.11|14886.11|15005.51|14885.51|15006.36|14886.36|15005.51|14885.51|7
1647745900000|2022-03-20 03:11:40|15005.47|14885.47|15005.01|14885.01|15005.47|14885.47|15005.01|14885.01|5
1647745910000|2022-03-20 03:11:50|15004.87|14884.87|15005.21|14885.21|15005.35|14885.35|15004.87|14884.87|9
1647745920000|2022-03-20 03:12:00|15005.39|14885.39|15005.02|14885.02|15005.58|14885.58|15005.02|14885.02|4
1647745930000|2022-03-20 03:12:10|15004.83|14884.83|15000.14|14880.14|15004.83|14884.83|15000.14|14880.14|10
1647745940000|2022-03-20 03:12:20|14998.77|14878.77|14997.33|14877.33|14998.77|14878.77|14997.24|14877.24|8
1647745950000|2022-03-20 03:12:30|14997.35|14877.35|14997.62|14877.62|14998.44|14878.44|14997.35|14877.35|9
1647745960000|2022-03-20 03:12:40|14997.52|14877.52|14995.53|14875.53|14997.78|14877.78|14995.53|14875.53|10
1647745970000|2022-03-20 03:12:50|14995.52|14875.52|14993.94|14873.94|14995.53|14875.53|14993.94|14873.94|7
1647745980000|2022-03-20 03:13:00|14994.02|14874.02|14993.53|14873.53|14994.02|14874.02|14993.53|14873.53|4
1647745990000|2022-03-20 03:13:10|14993.56|14873.56|14992.75|14872.75|14993.74|14873.74|14992.75|14872.75|7
1647746000000|2022-03-20 03:13:20|14992.87|14872.87|14990.07|14870.07|14992.87|14872.87|14990.07|14870.07|10
1647746010000|2022-03-20 03:13:30|14989.83|14869.83|14989.05|14869.05|14989.83|14869.83|14989.05|14869.05|8
1647746020000|2022-03-20 03:13:40|14989.06|14869.06|14986.71|14866.71|14989.1|14869.1|14985.95|14865.95|8
1647746030000|2022-03-20 03:13:50|14986.73|14866.73|14984.05|14864.05|14986.73|14866.73|14983.8|14863.8|10
1647746040000|2022-03-20 03:14:00|14984.08|14864.08|14984.18|14864.18|14984.7|14864.7|14983.96|14863.96|9
1647746050000|2022-03-20 03:14:10|14984.14|14864.14|14984.05|14864.05|14984.25|14864.25|14983.92|14863.92|7
1647746060000|2022-03-20 03:14:20|14983.8|14863.8|14984.23|14864.23|14984.72|14864.72|14983.8|14863.8|9
1647746070000|2022-03-20 03:14:30|14984.22|14864.22|14983.92|14863.92|14984.32|14864.32|14983.83|14863.83|5
1647746080000|2022-03-20 03:14:40|14984.13|14864.13|14985.45|14865.45|14985.45|14865.45|14984.02|14864.02|10
1647746090000|2022-03-20 03:14:50|14985.76|14865.76|14986.02|14866.02|14986.02|14866.02|14984.9|14864.9|9
1647746100000|2022-03-20 03:15:00|14986.86|14866.86|14987.93|14867.93|14988.28|14868.28|14986.53|14866.53|10
1647746110000|2022-03-20 03:15:10|14987.83|14867.83|14986.72|14866.72|14988.15|14868.15|14986.72|14866.72|10
1647746120000|2022-03-20 03:15:20|14986.65|14866.65|14988.23|14868.23|14988.23|14868.23|14986.65|14866.65|9
1647746130000|2022-03-20 03:15:30|14988.43|14868.43|14988.93|14868.93|14989.27|14869.27|14988.43|14868.43|9
1647746140000|2022-03-20 03:15:40|14988.81|14868.81|14990.3|14870.3|14990.3|14870.3|14988.79|14868.79|8
1647746150000|2022-03-20 03:15:50|14990.26|14870.26|14989.79|14869.79|14990.32|14870.32|14989.29|14869.29|9
1647746160000|2022-03-20 03:16:00|14989.95|14869.95|14989.16|14869.16|14990.1|14870.1|14989.16|14869.16|9
1647746170000|2022-03-20 03:16:10|14989.58|14869.58|14990.66|14870.66|14990.66|14870.66|14989.58|14869.58|10
1647746180000|2022-03-20 03:16:20|14990.73|14870.73|14992.75|14872.75|14992.75|14872.75|14990.7|14870.7|8
1647746190000|2022-03-20 03:16:30|14992.85|14872.85|14993.85|14873.85|14993.85|14873.85|14992.59|14872.59|10
1647746200000|2022-03-20 03:16:40|14993.76|14873.76|14993.74|14873.74|14994.38|14874.38|14993.74|14873.74|10
1647746210000|2022-03-20 03:16:50|14993.67|14873.67|14992.82|14872.82|14993.72|14873.72|14992.82|14872.82|10
1647746220000|2022-03-20 03:17:00|14992.89|14872.89|14992.87|14872.87|14993.01|14873.01|14992.86|14872.86|7
1647746230000|2022-03-20 03:17:10|14992.86|14872.86|14993.63|14873.63|14993.63|14873.63|14992.41|14872.41|7
1647746240000|2022-03-20 03:17:20|14993.71|14873.71|14994.8|14874.8|14994.8|14874.8|14993.71|14873.71|9
1647746250000|2022-03-20 03:17:30|14994.82|14874.82|14996.08|14876.08|14996.08|14876.08|14994.68|14874.68|10
1647746260000|2022-03-20 03:17:40|14996.09|14876.09|14997.07|14877.07|14997.13|14877.13|14996.07|14876.07|8
1647746270000|2022-03-20 03:17:50|14997.14|14877.14|15002.12|14882.12|15002.12|14882.12|14997.14|14877.14|10
1647746280000|2022-03-20 03:18:00|15002.37|14882.37|15001.87|14881.87|15002.66|14882.66|15001.84|14881.84|9
1647746290000|2022-03-20 03:18:10|15001.68|14881.68|15002.78|14882.78|15002.78|14882.78|15001.49|14881.49|8
1647746300000|2022-03-20 03:18:20|15002.8|14882.8|15002.81|14882.81|15002.83|14882.83|15002.51|14882.51|6
1647746310000|2022-03-20 03:18:30|15002.92|14882.92|15003.4|14883.4|15003.85|14883.85|15002.91|14882.91|9
1647746320000|2022-03-20 03:18:40|15003.44|14883.44|15004.14|14884.14|15004.39|14884.39|15003.37|14883.37|8
1647746330000|2022-03-20 03:18:50|15004.11|14884.11|15003.77|14883.77|15004.12|14884.12|15003.77|14883.77|6
1647746340000|2022-03-20 03:19:00|15003.66|14883.66|15003.97|14883.97|15003.99|14883.99|15003.66|14883.66|6
1647746350000|2022-03-20 03:19:10|15003.75|14883.75|15004.1|14884.1|15004.23|14884.23|15003.75|14883.75|9
1647746360000|2022-03-20 03:19:20|15004.16|14884.16|15003.97|14883.97|15004.17|14884.17|15003.96|14883.96|5
1647746370000|2022-03-20 03:19:30|15003.9|14883.9|15003.48|14883.48|15003.93|14883.93|15003.48|14883.48|7
1647746380000|2022-03-20 03:19:40|15003.6|14883.6|15003.58|14883.58|15003.6|14883.6|15003.58|14883.58|3
1647746390000|2022-03-20 03:19:50|15003.56|14883.56|15002.47|14882.47|15003.64|14883.64|15002.47|14882.47|7
1647746400000|2022-03-20 03:20:00|15002.51|14882.51|15002.57|14882.57|15002.61|14882.61|15002.35|14882.35|7
1647746410000|2022-03-20 03:20:10|15002.83|14882.83|15003.44|14883.44|15003.44|14883.44|15002.83|14882.83|8
1647746420000|2022-03-20 03:20:20|15003.45|14883.45|15004.75|14884.75|15004.75|14884.75|15003.1|14883.1|7
1647746430000|2022-03-20 03:20:30|15004.78|14884.78|15005.09|14885.09|15005.12|14885.12|15004.62|14884.62|7
1647746440000|2022-03-20 03:20:40|15004.44|14884.44|15004.39|14884.39|15004.62|14884.62|15004.38|14884.38|5
1647746450000|2022-03-20 03:20:50|15004.59|14884.59|15005.07|14885.07|15005.07|14885.07|15004.59|14884.59|4
1647746460000|2022-03-20 03:21:00|15005.29|14885.29|15005.98|14885.98|15005.98|14885.98|15005.29|14885.29|9
1647746470000|2022-03-20 03:21:10|15006.24|14886.24|15006.3|14886.3|15006.31|14886.31|15005.86|14885.86|7
1647746480000|2022-03-20 03:21:20|15006.29|14886.29|15008.46|14888.46|15008.46|14888.46|15006.27|14886.27|10
1647746490000|2022-03-20 03:21:30|15008.58|14888.58|15010.75|14890.75|15010.75|14890.75|15008.37|14888.37|9
1647746500000|2022-03-20 03:21:40|15011.28|14891.28|15010.78|14890.78|15011.28|14891.28|15010.6|14890.6|9
1647746510000|2022-03-20 03:21:50|15010.93|14890.93|15011.94|14891.94|15011.94|14891.94|15010.69|14890.69|9
1647746520000|2022-03-20 03:22:00|15011.63|14891.63|15011.15|14891.15|15012.03|14892.03|15011.03|14891.03|7
1647746530000|2022-03-20 03:22:10|15011.17|14891.17|15011.16|14891.16|15011.32|14891.32|15010.97|14890.97|9
1647746540000|2022-03-20 03:22:20|15011.06|14891.06|15009.54|14889.54|15011.06|14891.06|15008.56|14888.56|10
1647746550000|2022-03-20 03:22:30|15009.52|14889.52|15010.89|14890.89|15010.89|14890.89|15009.52|14889.52|8
1647746560000|2022-03-20 03:22:40|15010.91|14890.91|15011.73|14891.73|15011.73|14891.73|15010.91|14890.91|9
1647746570000|2022-03-20 03:22:50|15011.81|14891.81|15012.73|14892.73|15012.73|14892.73|15010.81|14890.81|10
1647746580000|2022-03-20 03:23:00|15012.82|14892.82|15012.55|14892.55|15012.85|14892.85|15012.55|14892.55|5
1647746590000|2022-03-20 03:23:10|15012.37|14892.37|15011.44|14891.44|15013|14893|15011.39|14891.39|8
1647746600000|2022-03-20 03:23:20|15011.38|14891.38|15010.99|14890.99|15011.55|14891.55|15010.99|14890.99|9
1647746610000|2022-03-20 03:23:30|15010.54|14890.54|15009.28|14889.28|15010.55|14890.55|15008.98|14888.98|9
1647746620000|2022-03-20 03:23:40|15009.26|14889.26|15011.12|14891.12|15011.12|14891.12|15009.24|14889.24|8
1647746630000|2022-03-20 03:23:50|15011.29|14891.29|15011.24|14891.24|15011.37|14891.37|15011.23|14891.23|8
1647746640000|2022-03-20 03:24:00|15012.04|14892.04|15014.55|14894.55|15014.55|14894.55|15012.04|14892.04|9
1647746650000|2022-03-20 03:24:10|15015.14|14895.14|15017.38|14897.38|15017.49|14897.49|15015.14|14895.14|9
1647746660000|2022-03-20 03:24:20|15017.14|14897.14|15016.71|14896.71|15017.14|14897.14|15016.67|14896.67|9
1647746670000|2022-03-20 03:24:30|15016.77|14896.77|15016.35|14896.35|15016.77|14896.77|15016.32|14896.32|6
1647746680000|2022-03-20 03:24:40|15016.16|14896.16|15016.42|14896.42|15016.42|14896.42|15016.16|14896.16|6
1647746690000|2022-03-20 03:24:50|15016.09|14896.09|15013.22|14893.22|15016.09|14896.09|15013.22|14893.22|8
1647746700000|2022-03-20 03:25:00|15013.1|14893.1|15012.69|14892.69|15013.1|14893.1|15012.4|14892.4|6
1647746710000|2022-03-20 03:25:10|15012.93|14892.93|15012.24|14892.24|15013.04|14893.04|15012.24|14892.24|10
1647746720000|2022-03-20 03:25:20|15012.22|14892.22|15010.19|14890.19|15012.22|14892.22|15010.19|14890.19|10
1647746730000|2022-03-20 03:25:30|15010|14890|15009.29|14889.29|15010|14890|15009.09|14889.09|7
1647746740000|2022-03-20 03:25:40|15009.31|14889.31|15008.92|14888.92|15009.31|14889.31|15008.89|14888.89|7
1647746750000|2022-03-20 03:25:50|15009.09|14889.09|15008.59|14888.59|15009.43|14889.43|15008.59|14888.59|7
1647746760000|2022-03-20 03:26:00|15008.6|14888.6|15006.86|14886.86|15008.6|14888.6|15006.74|14886.74|9
1647746770000|2022-03-20 03:26:10|15006.75|14886.75|15006.88|14886.88|15006.88|14886.88|15006.68|14886.68|7
1647746780000|2022-03-20 03:26:20|15007.25|14887.25|15008.75|14888.75|15008.75|14888.75|15007.18|14887.18|7
1647746790000|2022-03-20 03:26:30|15008.77|14888.77|15009|14889|15009|14889|15008.75|14888.75|5
1647746800000|2022-03-20 03:26:40|15008.52|14888.52|15008.54|14888.54|15008.54|14888.54|15007.94|14887.94|9
1647746810000|2022-03-20 03:26:50|15008.6|14888.6|15008.8|14888.8|15008.86|14888.86|15008.6|14888.6|8
1647746820000|2022-03-20 03:27:00|15008.72|14888.72|15008.18|14888.18|15008.86|14888.86|15008.18|14888.18|7
1647746830000|2022-03-20 03:27:10|15008.03|14888.03|15007.48|14887.48|15008.03|14888.03|15007.48|14887.48|7
1647746840000|2022-03-20 03:27:20|15008.02|14888.02|15007.56|14887.56|15008.48|14888.48|15007.56|14887.56|10
1647746850000|2022-03-20 03:27:30|15007.72|14887.72|15007.23|14887.23|15007.72|14887.72|15007.05|14887.05|8
1647746860000|2022-03-20 03:27:40|15007.41|14887.41|15007.3|14887.3|15007.48|14887.48|15007.2|14887.2|9
1647746870000|2022-03-20 03:27:50|15007.22|14887.22|15006.48|14886.48|15007.51|14887.51|15005.79|14885.79|10
1647746880000|2022-03-20 03:28:00|15006.47|14886.47|15007.49|14887.49|15007.49|14887.49|15006.43|14886.43|8
1647746890000|2022-03-20 03:28:10|15007.5|14887.5|15008.92|14888.92|15008.93|14888.93|15007.44|14887.44|9
1647746900000|2022-03-20 03:28:20|15009.1|14889.1|15010.54|14890.54|15010.54|14890.54|15009|14889|10
1647746910000|2022-03-20 03:28:30|15010.55|14890.55|15011.47|14891.47|15011.47|14891.47|15010.55|14890.55|8
1647746920000|2022-03-20 03:28:40|15011.51|14891.51|15012.76|14892.76|15012.76|14892.76|15011.49|14891.49|9
1647746930000|2022-03-20 03:28:50|15012.88|14892.88|15015.39|14895.39|15015.39|14895.39|15012.88|14892.88|8
1647746940000|2022-03-20 03:29:00|15015.4|14895.4|15014.77|14894.77|15015.4|14895.4|15014.43|14894.43|7
1647746950000|2022-03-20 03:29:10|15014.84|14894.84|15016.51|14896.51|15016.51|14896.51|15014.84|14894.84|7
1647746960000|2022-03-20 03:29:20|15016.45|14896.45|15016.37|14896.37|15016.49|14896.49|15016.37|14896.37|4
1647746970000|2022-03-20 03:29:30|15016.29|14896.29|15018.28|14898.28|15018.28|14898.28|15016.29|14896.29|10
1647746980000|2022-03-20 03:29:40|15018.46|14898.46|15020.16|14900.16|15020.16|14900.16|15018.46|14898.46|10
1647746990000|2022-03-20 03:29:50|15020.18|14900.18|15021.03|14901.03|15021.03|14901.03|15020.13|14900.13|9
1647747000000|2022-03-20 03:30:00|15020.79|14900.79|15021.92|14901.92|15021.92|14901.92|15020.79|14900.79|7
1647747010000|2022-03-20 03:30:10|15021.94|14901.94|15021.44|14901.44|15022.13|14902.13|15021.44|14901.44|10
1647747020000|2022-03-20 03:30:20|15021.53|14901.53|15023.15|14903.15|15023.15|14903.15|15021.53|14901.53|10
1647747030000|2022-03-20 03:30:30|15023.46|14903.46|15022.77|14902.77|15023.46|14903.46|15022.69|14902.69|10
1647747040000|2022-03-20 03:30:40|15022.78|14902.78|15025.64|14905.64|15025.64|14905.64|15022.78|14902.78|9
1647747050000|2022-03-20 03:30:50|15025.68|14905.68|15025.09|14905.09|15026.36|14906.36|15025.09|14905.09|10
1647747060000|2022-03-20 03:31:00|15025.17|14905.17|15024.91|14904.91|15025.17|14905.17|15024.55|14904.55|10
1647747070000|2022-03-20 03:31:10|15025.25|14905.25|15027.66|14907.66|15027.66|14907.66|15025.25|14905.25|10
1647747080000|2022-03-20 03:31:20|15027.69|14907.69|15029.2|14909.2|15029.2|14909.2|15027.69|14907.69|8
1647747090000|2022-03-20 03:31:30|15029.26|14909.26|15032.01|14912.01|15032.01|14912.01|15029.26|14909.26|10
1647747100000|2022-03-20 03:31:40|15032.78|14912.78|15034.07|14914.07|15034.07|14914.07|15032.55|14912.55|9
1647747110000|2022-03-20 03:31:50|15034.06|14914.06|15034.09|14914.09|15034.23|14914.23|15033.85|14913.85|9
1647747120000|2022-03-20 03:32:00|15034.21|14914.21|15034.29|14914.29|15034.54|14914.54|15034.21|14914.21|10
1647747130000|2022-03-20 03:32:10|15034.09|14914.09|15034.66|14914.66|15034.68|14914.68|15034.07|14914.07|10
1647747140000|2022-03-20 03:32:20|15034.4|14914.4|15032.82|14912.82|15034.4|14914.4|15032.82|14912.82|9
1647747150000|2022-03-20 03:32:30|15032.64|14912.64|15032.28|14912.28|15032.79|14912.79|15032.28|14912.28|7
1647747160000|2022-03-20 03:32:40|15033.01|14913.01|15031.29|14911.29|15033.05|14913.05|15031.29|14911.29|8
1647747170000|2022-03-20 03:32:50|15031.38|14911.38|15033.38|14913.38|15033.38|14913.38|15031.38|14911.38|10
1647747180000|2022-03-20 03:33:00|15033.19|14913.19|15033.26|14913.26|15033.26|14913.26|15032.79|14912.79|10
1647747190000|2022-03-20 03:33:10|15033.28|14913.28|15032.05|14912.05|15033.4|14913.4|15032.04|14912.04|10
1647747200000|2022-03-20 03:33:20|15032.03|14912.03|15032.18|14912.18|15032.18|14912.18|15031.43|14911.43|8
1647747210000|2022-03-20 03:33:30|15032.19|14912.19|15031.42|14911.42|15032.19|14912.19|15031.05|14911.05|9
1647747220000|2022-03-20 03:33:40|15031.36|14911.36|15031|14911|15031.36|14911.36|15031|14911|8
1647747230000|2022-03-20 03:33:50|15031.09|14911.09|15030.53|14910.53|15031.1|14911.1|15030.29|14910.29|7
1647747240000|2022-03-20 03:34:00|15030.63|14910.63|15031.09|14911.09|15031.09|14911.09|15030.63|14910.63|4
1647747250000|2022-03-20 03:34:10|15031.16|14911.16|15031.37|14911.37|15031.42|14911.42|15031.16|14911.16|9
1647747260000|2022-03-20 03:34:20|15031.36|14911.36|15033.54|14913.54|15033.54|14913.54|15031.36|14911.36|10
1647747270000|2022-03-20 03:34:30|15033.62|14913.62|15035.6|14915.6|15035.6|14915.6|15033.62|14913.62|10
1647747280000|2022-03-20 03:34:40|15035.51|14915.51|15037|14917|15037|14917|15035.51|14915.51|8
1647747290000|2022-03-20 03:34:50|15036.94|14916.94|15037.33|14917.33|15037.63|14917.63|15036.56|14916.56|9
1647747300000|2022-03-20 03:35:00|15037.22|14917.22|15037.02|14917.02|15037.26|14917.26|15036.92|14916.92|10
1647747310000|2022-03-20 03:35:10|15037.8|14917.8|15038.19|14918.19|15038.19|14918.19|15037.8|14917.8|8
1647747320000|2022-03-20 03:35:20|15038.2|14918.2|15038.18|14918.18|15038.2|14918.2|15038.05|14918.05|3
1647747330000|2022-03-20 03:35:30|15038.29|14918.29|15038.74|14918.74|15038.95|14918.95|15038.29|14918.29|10
1647747340000|2022-03-20 03:35:40|15038.79|14918.79|15039.28|14919.28|15039.28|14919.28|15038.69|14918.69|9
1647747350000|2022-03-20 03:35:50|15039.29|14919.29|15037.96|14917.96|15039.33|14919.33|15037.96|14917.96|9
1647747360000|2022-03-20 03:36:00|15037.92|14917.92|15036.82|14916.82|15038.45|14918.45|15036.82|14916.82|8
1647747370000|2022-03-20 03:36:10|15036.55|14916.55|15035.46|14915.46|15036.55|14916.55|15035.46|14915.46|10
1647747380000|2022-03-20 03:36:20|15035.54|14915.54|15035.1|14915.1|15035.54|14915.54|15035.09|14915.09|6
1647747390000|2022-03-20 03:36:30|15035.28|14915.28|15035.05|14915.05|15035.28|14915.28|15035|14915|8
1647747400000|2022-03-20 03:36:40|15035.12|14915.12|15036.16|14916.16|15036.27|14916.27|15035.11|14915.11|5
1647747410000|2022-03-20 03:36:50|15036.41|14916.41|15036.61|14916.61|15036.61|14916.61|15036.27|14916.27|6
1647747420000|2022-03-20 03:37:00|15036.63|14916.63|15037.17|14917.17|15037.42|14917.42|15036.52|14916.52|8
1647747430000|2022-03-20 03:37:10|15037.2|14917.2|15037.32|14917.32|15037.32|14917.32|15037.08|14917.08|4
1647747440000|2022-03-20 03:37:20|15037.33|14917.33|15036.56|14916.56|15037.43|14917.43|15036.56|14916.56|8
1647747450000|2022-03-20 03:37:30|15036.54|14916.54|15036.92|14916.92|15037.62|14917.62|15036.5|14916.5|10
1647747460000|2022-03-20 03:37:40|15036.78|14916.78|15036.99|14916.99|15036.99|14916.99|15036.78|14916.78|6
1647747470000|2022-03-20 03:37:50|15036.79|14916.79|15035.6|14915.6|15036.9|14916.9|15035.6|14915.6|8
1647747480000|2022-03-20 03:38:00|15035.5|14915.5|15035.62|14915.62|15035.62|14915.62|15035.44|14915.44|6
1647747490000|2022-03-20 03:38:10|15035.53|14915.53|15036.28|14916.28|15036.28|14916.28|15034.95|14914.95|8
1647747500000|2022-03-20 03:38:20|15036.15|14916.15|15035.05|14915.05|15036.16|14916.16|15035.05|14915.05|10
1647747510000|2022-03-20 03:38:30|15034.96|14914.96|15034.09|14914.09|15034.96|14914.96|15033.96|14913.96|9
1647747520000|2022-03-20 03:38:40|15033.99|14913.99|15033.89|14913.89|15034.07|14914.07|15033.61|14913.61|8
1647747530000|2022-03-20 03:38:50|15033.79|14913.79|15033.85|14913.85|15033.87|14913.87|15033.71|14913.71|7
1647747540000|2022-03-20 03:39:00|15033.84|14913.84|15034|14914|15034.01|14914.01|15033.7|14913.7|7
1647747550000|2022-03-20 03:39:10|15033.92|14913.92|15035.98|14915.98|15036.05|14916.05|15033.92|14913.92|6
1647747560000|2022-03-20 03:39:20|15036.38|14916.38|15036.41|14916.41|15036.44|14916.44|15036.29|14916.29|9
1647747570000|2022-03-20 03:39:30|15036.88|14916.88|15035.85|14915.85|15037.06|14917.06|15035.85|14915.85|9
1647747580000|2022-03-20 03:39:40|15035.86|14915.86|15036.8|14916.8|15036.8|14916.8|15035.73|14915.73|9
1647747590000|2022-03-20 03:39:50|15036.75|14916.75|15036.25|14916.25|15036.8|14916.8|15036.21|14916.21|8
1647747600000|2022-03-20 03:40:00|15035.91|14915.91|15035.15|14915.15|15035.92|14915.92|15035.15|14915.15|9
1647747610000|2022-03-20 03:40:10|15035.05|14915.05|15035.81|14915.81|15035.87|14915.87|15034.95|14914.95|9
1647747620000|2022-03-20 03:40:20|15035.87|14915.87|15036.63|14916.63|15036.93|14916.93|15035.87|14915.87|8
1647747630000|2022-03-20 03:40:30|15037.06|14917.06|15036.96|14916.96|15037.14|14917.14|15036.95|14916.95|10
1647747640000|2022-03-20 03:40:40|15037.03|14917.03|15036.85|14916.85|15037.34|14917.34|15036.85|14916.85|10
1647747650000|2022-03-20 03:40:50|15036.35|14916.35|15037.56|14917.56|15037.74|14917.74|15036.35|14916.35|8
1647747660000|2022-03-20 03:41:00|15036.93|14916.93|15038.25|14918.25|15038.25|14918.25|15036.93|14916.93|7
1647747670000|2022-03-20 03:41:10|15038.54|14918.54|15038.48|14918.48|15038.61|14918.61|15038.45|14918.45|7
1647747680000|2022-03-20 03:41:20|15038.43|14918.43|15037.72|14917.72|15038.43|14918.43|15037.72|14917.72|9
1647747690000|2022-03-20 03:41:30|15037.6|14917.6|15037.6|14917.6|15038|14918|15037.5|14917.5|9
1647747700000|2022-03-20 03:41:40|15037.72|14917.72|15039.68|14919.68|15039.68|14919.68|15037.72|14917.72|10
1647747710000|2022-03-20 03:41:50|15039.63|14919.63|15039.44|14919.44|15039.83|14919.83|15039.44|14919.44|8
1647747720000|2022-03-20 03:42:00|15039.22|14919.22|15038.11|14918.11|15039.22|14919.22|15038.11|14918.11|8
1647747730000|2022-03-20 03:42:10|15038.09|14918.09|15037.15|14917.15|15038.22|14918.22|15037.15|14917.15|9
1647747740000|2022-03-20 03:42:20|15037.22|14917.22|15037.39|14917.39|15037.39|14917.39|15037.07|14917.07|8
1647747750000|2022-03-20 03:42:30|15038.33|14918.33|15038.11|14918.11|15038.56|14918.56|15038.09|14918.09|7
1647747760000|2022-03-20 03:42:40|15037.99|14917.99|15037.79|14917.79|15037.99|14917.99|15037.79|14917.79|5
1647747770000|2022-03-20 03:42:50|15037.92|14917.92|15038.41|14918.41|15038.41|14918.41|15037.92|14917.92|4
1647747780000|2022-03-20 03:43:00|15038.45|14918.45|15038.19|14918.19|15038.52|14918.52|15038.19|14918.19|10
1647747790000|2022-03-20 03:43:10|15038.24|14918.24|15037.34|14917.34|15038.52|14918.52|15037.34|14917.34|5
1647747800000|2022-03-20 03:43:20|15037.33|14917.33|15037.25|14917.25|15037.39|14917.39|15037.25|14917.25|4
1647747810000|2022-03-20 03:43:30|15037.31|14917.31|15038.76|14918.76|15038.82|14918.82|15037.31|14917.31|8
1647747820000|2022-03-20 03:43:40|15038.81|14918.81|15038.08|14918.08|15038.81|14918.81|15038.08|14918.08|5
1647747830000|2022-03-20 03:43:50|15038.14|14918.14|15038.08|14918.08|15038.29|14918.29|15038.03|14918.03|9
1647747840000|2022-03-20 03:44:00|15038.18|14918.18|15038.6|14918.6|15038.6|14918.6|15038.09|14918.09|6
1647747850000|2022-03-20 03:44:10|15038.5|14918.5|15037.77|14917.77|15038.5|14918.5|15037.77|14917.77|5
1647747860000|2022-03-20 03:44:20|15037.69|14917.69|15037.07|14917.07|15037.69|14917.69|15037.05|14917.05|9
1647747870000|2022-03-20 03:44:30|15036.98|14916.98|15036.96|14916.96|15037.18|14917.18|15036.94|14916.94|10
1647747880000|2022-03-20 03:44:40|15036.97|14916.97|15037.12|14917.12|15037.17|14917.17|15036.97|14916.97|6
1647747890000|2022-03-20 03:44:50|15037.04|14917.04|15037.06|14917.06|15037.06|14917.06|15036.87|14916.87|6
1647747900000|2022-03-20 03:45:00|15037.17|14917.17|15038.09|14918.09|15038.4|14918.4|15037.17|14917.17|9
1647747910000|2022-03-20 03:45:10|15038.32|14918.32|15039.19|14919.19|15039.19|14919.19|15038.32|14918.32|9
1647747920000|2022-03-20 03:45:20|15039.18|14919.18|15039.06|14919.06|15039.44|14919.44|15039.06|14919.06|7
1647747930000|2022-03-20 03:45:30|15039.22|14919.22|15038.45|14918.45|15039.22|14919.22|15038.22|14918.22|7
1647747940000|2022-03-20 03:45:40|15038.6|14918.6|15040.02|14920.02|15040.02|14920.02|15038.47|14918.47|9
1647747950000|2022-03-20 03:45:50|15040.04|14920.04|15041.3|14921.3|15041.3|14921.3|15040.04|14920.04|6
1647747960000|2022-03-20 03:46:00|15041.47|14921.47|15041.98|14921.98|15041.98|14921.98|15041.47|14921.47|7
1647747970000|2022-03-20 03:46:10|15042.04|14922.04|15041.45|14921.45|15042.04|14922.04|15041.45|14921.45|6
1647747980000|2022-03-20 03:46:20|15041.38|14921.38|15040.81|14920.81|15041.38|14921.38|15040.74|14920.74|7
1647747990000|2022-03-20 03:46:30|15040.75|14920.75|15040.62|14920.62|15040.89|14920.89|15040.43|14920.43|9
1647748000000|2022-03-20 03:46:40|15040.37|14920.37|15040.01|14920.01|15040.46|14920.46|15040.01|14920.01|6
1647748010000|2022-03-20 03:46:50|15039.72|14919.72|15037.96|14917.96|15039.72|14919.72|15037.96|14917.96|10
1647748020000|2022-03-20 03:47:00|15036.92|14916.92|15035.08|14915.08|15036.92|14916.92|15035.08|14915.08|9
1647748030000|2022-03-20 03:47:10|15035.19|14915.19|15033.72|14913.72|15035.32|14915.32|15033.72|14913.72|10
1647748040000|2022-03-20 03:47:20|15033.85|14913.85|15033.28|14913.28|15033.95|14913.95|15033.28|14913.28|10
1647748050000|2022-03-20 03:47:30|15033.02|14913.02|15032.89|14912.89|15033.06|14913.06|15032.89|14912.89|6
1647748060000|2022-03-20 03:47:40|15032.88|14912.88|15030.62|14910.62|15032.88|14912.88|15029.86|14909.86|10
1647748070000|2022-03-20 03:47:50|15030.59|14910.59|15030.66|14910.66|15030.99|14910.99|15030.43|14910.43|10
1647748080000|2022-03-20 03:48:00|15030.8|14910.8|15029.56|14909.56|15031.66|14911.66|15029.56|14909.56|10
1647748090000|2022-03-20 03:48:10|15029.46|14909.46|15029.8|14909.8|15029.8|14909.8|15029.33|14909.33|8
1647748100000|2022-03-20 03:48:20|15029.68|14909.68|15032.06|14912.06|15032.08|14912.08|15029.68|14909.68|9
1647748110000|2022-03-20 03:48:30|15031.69|14911.69|15030.79|14910.79|15032.19|14912.19|15030.79|14910.79|9
1647748120000|2022-03-20 03:48:40|15030.89|14910.89|15031.62|14911.62|15031.62|14911.62|15030.79|14910.79|9
1647748130000|2022-03-20 03:48:50|15031.5|14911.5|15031.79|14911.79|15031.79|14911.79|15031.5|14911.5|9
1647748140000|2022-03-20 03:49:00|15031.57|14911.57|15031.3|14911.3|15031.76|14911.76|15031.3|14911.3|10
1647748150000|2022-03-20 03:49:10|15031.32|14911.32|15030.61|14910.61|15031.32|14911.32|15030.61|14910.61|9
1647748160000|2022-03-20 03:49:20|15030.6|14910.6|15032.28|14912.28|15032.28|14912.28|15030.6|14910.6|7
1647748170000|2022-03-20 03:49:30|15032.36|14912.36|15033.05|14913.05|15033.15|14913.15|15032.36|14912.36|8
1647748180000|2022-03-20 03:49:40|15033.09|14913.09|15034.98|14914.98|15034.98|14914.98|15033.09|14913.09|10
1647748190000|2022-03-20 03:49:50|15035.06|14915.06|15036.83|14916.83|15036.83|14916.83|15035.06|14915.06|10
1647748200000|2022-03-20 03:50:00|15037.16|14917.16|15038.1|14918.1|15038.1|14918.1|15037.14|14917.14|6
1647748210000|2022-03-20 03:50:10|15038.09|14918.09|15038.44|14918.44|15038.54|14918.54|15038.09|14918.09|9
1647748220000|2022-03-20 03:50:20|15038.42|14918.42|15038.76|14918.76|15038.76|14918.76|15038.42|14918.42|8
1647748230000|2022-03-20 03:50:30|15038.73|14918.73|15038.44|14918.44|15038.73|14918.73|15038.44|14918.44|9
1647748240000|2022-03-20 03:50:40|15038.26|14918.26|15038.15|14918.15|15038.26|14918.26|15037.99|14917.99|5
1647748250000|2022-03-20 03:50:50|15038.18|14918.18|15038.06|14918.06|15038.18|14918.18|15037.98|14917.98|6
1647748260000|2022-03-20 03:51:00|15038.13|14918.13|15038.45|14918.45|15038.45|14918.45|15037.93|14917.93|4
1647748270000|2022-03-20 03:51:10|15037.95|14917.95|15038.08|14918.08|15038.18|14918.18|15037.95|14917.95|4
1647748280000|2022-03-20 03:51:20|15037.94|14917.94|15038.23|14918.23|15038.23|14918.23|15037.47|14917.47|7
1647748290000|2022-03-20 03:51:30|15037.9|14917.9|15037.44|14917.44|15037.97|14917.97|15037.33|14917.33|6
1647748300000|2022-03-20 03:51:40|15037.23|14917.23|15036.96|14916.96|15037.27|14917.27|15036.92|14916.92|5
1647748310000|2022-03-20 03:51:50|15036.93|14916.93|15037.19|14917.19|15037.19|14917.19|15036.39|14916.39|9
1647748320000|2022-03-20 03:52:00|15037.03|14917.03|15036.85|14916.85|15037.16|14917.16|15036.81|14916.81|9
1647748330000|2022-03-20 03:52:10|15037.46|14917.46|15038.13|14918.13|15038.13|14918.13|15037.19|14917.19|7
1647748340000|2022-03-20 03:52:20|15038.72|14918.72|15039.97|14919.97|15040.08|14920.08|15038.72|14918.72|8
1647748350000|2022-03-20 03:52:30|15039.79|14919.79|15039.49|14919.49|15040.2|14920.2|15039.49|14919.49|10
1647748360000|2022-03-20 03:52:40|15039.45|14919.45|15039.49|14919.49|15039.49|14919.49|15039.24|14919.24|3
1647748370000|2022-03-20 03:52:50|15039.48|14919.48|15040.59|14920.59|15040.59|14920.59|15039.48|14919.48|6
1647748380000|2022-03-20 03:53:00|15040.39|14920.39|15042.38|14922.38|15042.38|14922.38|15040.39|14920.39|10
1647748390000|2022-03-20 03:53:10|15042.2|14922.2|15041.41|14921.41|15042.2|14922.2|15041.41|14921.41|9
1647748400000|2022-03-20 03:53:20|15041.34|14921.34|15040.07|14920.07|15041.34|14921.34|15040.07|14920.07|9
1647748410000|2022-03-20 03:53:30|15039.92|14919.92|15039.15|14919.15|15039.92|14919.92|15039.15|14919.15|9
1647748420000|2022-03-20 03:53:40|15039.1|14919.1|15039.07|14919.07|15039.25|14919.25|15039.07|14919.07|8
1647748430000|2022-03-20 03:53:50|15039.06|14919.06|15038.87|14918.87|15039.06|14919.06|15038.87|14918.87|3
1647748440000|2022-03-20 03:54:00|15039.41|14919.41|15039.81|14919.81|15040|14920|15039.18|14919.18|9
1647748450000|2022-03-20 03:54:10|15039.8|14919.8|15039.1|14919.1|15039.8|14919.8|15038.53|14918.53|9
1647748460000|2022-03-20 03:54:20|15039.05|14919.05|15039.34|14919.34|15039.34|14919.34|15038.78|14918.78|8
1647748470000|2022-03-20 03:54:30|15039.41|14919.41|15038.36|14918.36|15039.77|14919.77|15038.36|14918.36|10
1647748480000|2022-03-20 03:54:40|15038.41|14918.41|15036.72|14916.72|15038.41|14918.41|15036.72|14916.72|9
1647748490000|2022-03-20 03:54:50|15036.67|14916.67|15036.59|14916.59|15036.67|14916.67|15036.11|14916.11|6
1647748500000|2022-03-20 03:55:00|15036.64|14916.64|15036.26|14916.26|15036.75|14916.75|15035.93|14915.93|10
1647748510000|2022-03-20 03:55:10|15036.08|14916.08|15032.33|14912.33|15036.08|14916.08|15032.33|14912.33|10
1647748520000|2022-03-20 03:55:20|15032.42|14912.42|15031.68|14911.68|15032.42|14912.42|15031.63|14911.63|10
1647748530000|2022-03-20 03:55:30|15031.74|14911.74|15031.25|14911.25|15031.74|14911.74|15031.25|14911.25|6
1647748540000|2022-03-20 03:55:40|15031.21|14911.21|15031.23|14911.23|15032.02|14912.02|15031.21|14911.21|10
1647748550000|2022-03-20 03:55:50|15031.08|14911.08|15030.54|14910.54|15031.08|14911.08|15030.5|14910.5|10
1647748560000|2022-03-20 03:56:00|15030.51|14910.51|15026.2|14906.2|15030.51|14910.51|15026.2|14906.2|10
1647748570000|2022-03-20 03:56:10|15025.38|14905.38|15023.16|14903.16|15025.38|14905.38|15023.16|14903.16|10
1647748580000|2022-03-20 03:56:20|15022.68|14902.68|15018.43|14898.43|15022.68|14902.68|15018.43|14898.43|10
1647748590000|2022-03-20 03:56:30|15018.25|14898.25|15014.64|14894.64|15018.25|14898.25|15014.64|14894.64|10
1647748600000|2022-03-20 03:56:40|15015|14895|15018.17|14898.17|15018.17|14898.17|15015|14895|10
1647748610000|2022-03-20 03:56:50|15018.23|14898.23|15017.47|14897.47|15018.32|14898.32|15017.18|14897.18|10
1647748620000|2022-03-20 03:57:00|15017.53|14897.53|15017.64|14897.64|15017.8|14897.8|15017.53|14897.53|10
1647748630000|2022-03-20 03:57:10|15017.62|14897.62|15018.13|14898.13|15018.33|14898.33|15017.51|14897.51|9
1647748640000|2022-03-20 03:57:20|15017.88|14897.88|15017.89|14897.89|15018.41|14898.41|15017.51|14897.51|10
1647748650000|2022-03-20 03:57:30|15017.87|14897.87|15016.45|14896.45|15017.87|14897.87|15016.45|14896.45|8
1647748660000|2022-03-20 03:57:40|15016.28|14896.28|15016.94|14896.94|15016.94|14896.94|15015.96|14895.96|7
1647748670000|2022-03-20 03:57:50|15017.06|14897.06|15017.89|14897.89|15017.89|14897.89|15017.06|14897.06|6
1647748680000|2022-03-20 03:58:00|15017.99|14897.99|15018.94|14898.94|15018.94|14898.94|15017.99|14897.99|9
1647748690000|2022-03-20 03:58:10|15018.97|14898.97|15019.14|14899.14|15019.14|14899.14|15018.97|14898.97|5
1647748700000|2022-03-20 03:58:20|15019.18|14899.18|15019.17|14899.17|15019.44|14899.44|15018.86|14898.86|10
1647748710000|2022-03-20 03:58:30|15019.13|14899.13|15019.52|14899.52|15019.52|14899.52|15018.99|14898.99|6
1647748720000|2022-03-20 03:58:40|15019.34|14899.34|15019.76|14899.76|15019.85|14899.85|15019.34|14899.34|7
1647748730000|2022-03-20 03:58:50|15019.75|14899.75|15020.15|14900.15|15020.21|14900.21|15019.75|14899.75|8
1647748740000|2022-03-20 03:59:00|15020.53|14900.53|15020.62|14900.62|15020.62|14900.62|15020.33|14900.33|4
1647748750000|2022-03-20 03:59:10|15020.9|14900.9|15021.52|14901.52|15021.52|14901.52|15020.9|14900.9|8
1647748760000|2022-03-20 03:59:20|15021.53|14901.53|15021.09|14901.09|15021.53|14901.53|15020.92|14900.92|9
1647748770000|2022-03-20 03:59:30|15021.02|14901.02|15019.81|14899.81|15021.02|14901.02|15019.81|14899.81|10
1647748780000|2022-03-20 03:59:40|15019.73|14899.73|15019.34|14899.34|15019.73|14899.73|15019.24|14899.24|9
1647748790000|2022-03-20 03:59:50|15019.66|14899.66|15019.97|14899.97|15020.36|14900.36|15019.24|14899.24|10
1647748800000|2022-03-20 04:00:00|15019.73|14899.73|15021.65|14901.65|15021.65|14901.65|15019.73|14899.73|10
1647748810000|2022-03-20 04:00:10|15021.98|14901.98|15023.14|14903.14|15023.14|14903.14|15021.98|14901.98|8
1647748820000|2022-03-20 04:00:20|15023.26|14903.26|15024.39|14904.39|15024.4|14904.4|15023.26|14903.26|9
1647748830000|2022-03-20 04:00:30|15024.47|14904.47|15025.35|14905.35|15025.35|14905.35|15024.46|14904.46|10
1647748840000|2022-03-20 04:00:40|15025.36|14905.36|15025.21|14905.21|15025.42|14905.42|15025.21|14905.21|7
1647748850000|2022-03-20 04:00:50|15024.94|14904.94|15023.17|14903.17|15024.94|14904.94|15023.1|14903.1|8
1647748860000|2022-03-20 04:01:00|15023.11|14903.11|15023.19|14903.19|15023.19|14903.19|15022.92|14902.92|8
1647748870000|2022-03-20 04:01:10|15023.09|14903.09|15022.68|14902.68|15023.16|14903.16|15022.63|14902.63|9
1647748880000|2022-03-20 04:01:20|15023.1|14903.1|15020.13|14900.13|15023.1|14903.1|15020.13|14900.13|10
1647748890000|2022-03-20 04:01:30|15020.16|14900.16|15018.6|14898.6|15020.16|14900.16|15018.55|14898.55|10
1647748900000|2022-03-20 04:01:40|15018.61|14898.61|15017.48|14897.48|15018.67|14898.67|15017.48|14897.48|8
1647748910000|2022-03-20 04:01:50|15017.43|14897.43|15014.89|14894.89|15017.43|14897.43|15014.89|14894.89|10
1647748920000|2022-03-20 04:02:00|15014.85|14894.85|15014.2|14894.2|15015.28|14895.28|15014.2|14894.2|10
1647748930000|2022-03-20 04:02:10|15014.51|14894.51|15015.88|14895.88|15015.9|14895.9|15014.37|14894.37|9
1647748940000|2022-03-20 04:02:20|15016.19|14896.19|15018.16|14898.16|15018.16|14898.16|15016.18|14896.18|8
1647748950000|2022-03-20 04:02:30|15018.14|14898.14|15018.11|14898.11|15018.35|14898.35|15018.11|14898.11|6
1647748960000|2022-03-20 04:02:40|15017.97|14897.97|15014.93|14894.93|15018.04|14898.04|15014.93|14894.93|10
1647748970000|2022-03-20 04:02:50|15014.92|14894.92|15015.25|14895.25|15015.32|14895.32|15014.75|14894.75|8
1647748980000|2022-03-20 04:03:00|15015.22|14895.22|15014.38|14894.38|15015.74|14895.74|15014.38|14894.38|10
1647748990000|2022-03-20 04:03:10|15014.04|14894.04|15014.02|14894.02|15014.41|14894.41|15014|14894|9
1647749000000|2022-03-20 04:03:20|15013.74|14893.74|15013.35|14893.35|15013.96|14893.96|15013.05|14893.05|10
1647749010000|2022-03-20 04:03:30|15013.17|14893.17|15013.22|14893.22|15014.74|14894.74|15013.15|14893.15|10
1647749020000|2022-03-20 04:03:40|15013.2|14893.2|15012.48|14892.48|15013.36|14893.36|15012.48|14892.48|7
1647749030000|2022-03-20 04:03:50|15012.66|14892.66|15011.6|14891.6|15012.66|14892.66|15011.6|14891.6|8
1647749040000|2022-03-20 04:04:00|15011.71|14891.71|15012.84|14892.84|15012.84|14892.84|15011.71|14891.71|8
1647749050000|2022-03-20 04:04:10|15012.74|14892.74|15013.68|14893.68|15013.69|14893.69|15012.74|14892.74|9
1647749060000|2022-03-20 04:04:20|15013.81|14893.81|15013.58|14893.58|15013.86|14893.86|15013.27|14893.27|7
1647749070000|2022-03-20 04:04:30|15013.3|14893.3|15011.83|14891.83|15013.3|14893.3|15011.83|14891.83|10
1647749080000|2022-03-20 04:04:40|15011.02|14891.02|15010.68|14890.68|15011.23|14891.23|15010.44|14890.44|9
1647749090000|2022-03-20 04:04:50|15010.45|14890.45|15011.09|14891.09|15011.8|14891.8|15010.43|14890.43|10
1647749100000|2022-03-20 04:05:00|15011.14|14891.14|15012.47|14892.47|15012.53|14892.53|15011.14|14891.14|9
1647749110000|2022-03-20 04:05:10|15012.73|14892.73|15014.75|14894.75|15014.75|14894.75|15012.6|14892.6|10
1647749120000|2022-03-20 04:05:20|15015.45|14895.45|15016.97|14896.97|15016.97|14896.97|15015.44|14895.44|9
1647749130000|2022-03-20 04:05:30|15016.77|14896.77|15018.3|14898.3|15018.3|14898.3|15016.77|14896.77|10
1647749140000|2022-03-20 04:05:40|15018.4|14898.4|15019.96|14899.96|15019.96|14899.96|15018.4|14898.4|10
1647749150000|2022-03-20 04:05:50|15020.15|14900.15|15019.88|14899.88|15020.68|14900.68|15019.8|14899.8|10
1647749160000|2022-03-20 04:06:00|15019.47|14899.47|15019.12|14899.12|15019.48|14899.48|15018.95|14898.95|9
1647749170000|2022-03-20 04:06:10|15019.1|14899.1|15016.1|14896.1|15019.33|14899.33|15016.1|14896.1|10
1647749180000|2022-03-20 04:06:20|15016.04|14896.04|15013.41|14893.41|15016.04|14896.04|15013.41|14893.41|10
1647749190000|2022-03-20 04:06:30|15013.27|14893.27|15012.1|14892.1|15013.33|14893.33|15012|14892|8
1647749200000|2022-03-20 04:06:40|15012.16|14892.16|15010.12|14890.12|15012.16|14892.16|15010.09|14890.09|10
1647749210000|2022-03-20 04:06:50|15010.2|14890.2|15009.69|14889.69|15010.34|14890.34|15009.69|14889.69|10
1647749220000|2022-03-20 04:07:00|15009.68|14889.68|15008.68|14888.68|15009.68|14889.68|15008.28|14888.28|8
1647749230000|2022-03-20 04:07:10|15008.57|14888.57|15007.65|14887.65|15008.68|14888.68|15007.65|14887.65|7
1647749240000|2022-03-20 04:07:20|15007.64|14887.64|15006.86|14886.86|15007.64|14887.64|15006.86|14886.86|9
1647749250000|2022-03-20 04:07:30|15006.39|14886.39|15004.28|14884.28|15006.39|14886.39|15004.28|14884.28|9
1647749260000|2022-03-20 04:07:40|15004.14|14884.14|15005.39|14885.39|15005.39|14885.39|15004.06|14884.06|6
1647749270000|2022-03-20 04:07:50|15005.37|14885.37|15005.84|14885.84|15005.84|14885.84|15004.94|14884.94|10
1647749280000|2022-03-20 04:08:00|15006.41|14886.41|15008.61|14888.61|15008.61|14888.61|15006.41|14886.41|10
1647749290000|2022-03-20 04:08:10|15008.7|14888.7|15010.16|14890.16|15010.16|14890.16|15008.7|14888.7|10
1647749300000|2022-03-20 04:08:20|15010.3|14890.3|15012.25|14892.25|15012.25|14892.25|15010.3|14890.3|10
1647749310000|2022-03-20 04:08:30|15013.15|14893.15|15015.73|14895.73|15015.73|14895.73|15013.15|14893.15|10
1647749320000|2022-03-20 04:08:40|15015.74|14895.74|15019.54|14899.54|15019.64|14899.64|15015.74|14895.74|10
1647749330000|2022-03-20 04:08:50|15020.24|14900.24|15020.85|14900.85|15021.25|14901.25|15020.24|14900.24|8
1647749340000|2022-03-20 04:09:00|15021.31|14901.31|15021.93|14901.93|15021.93|14901.93|15021.13|14901.13|7
1647749350000|2022-03-20 04:09:10|15021.62|14901.62|15020.89|14900.89|15021.62|14901.62|15020.89|14900.89|10
1647749360000|2022-03-20 04:09:20|15020.83|14900.83|15020.23|14900.23|15020.83|14900.83|15020.23|14900.23|8
1647749370000|2022-03-20 04:09:30|15019.76|14899.76|15020.89|14900.89|15020.91|14900.91|15019.74|14899.74|9
1647749380000|2022-03-20 04:09:40|15020.87|14900.87|15027.09|14907.09|15027.09|14907.09|15020.87|14900.87|8
1647749390000|2022-03-20 04:09:50|15027.59|14907.59|15031.6|14911.6|15031.6|14911.6|15027.59|14907.59|10
1647749400000|2022-03-20 04:10:00|15031.57|14911.57|15032.96|14912.96|15032.96|14912.96|15031.57|14911.57|10
1647749410000|2022-03-20 04:10:10|15032.4|14912.4|15032.58|14912.58|15032.9|14912.9|15032.08|14912.08|10
1647749420000|2022-03-20 04:10:20|15032.76|14912.76|15031.74|14911.74|15032.76|14912.76|15031.74|14911.74|10
1647749430000|2022-03-20 04:10:30|15031.75|14911.75|15029.88|14909.88|15031.75|14911.75|15029.88|14909.88|10
1647749440000|2022-03-20 04:10:40|15029.8|14909.8|15026.39|14906.39|15029.8|14909.8|15026.39|14906.39|8
1647749450000|2022-03-20 04:10:50|15026.47|14906.47|15023.96|14903.96|15026.47|14906.47|15023.96|14903.96|10
1647749460000|2022-03-20 04:11:00|15023.94|14903.94|15022.16|14902.16|15023.94|14903.94|15022.16|14902.16|9
1647749470000|2022-03-20 04:11:10|15022.12|14902.12|15018.91|14898.91|15022.12|14902.12|15018.91|14898.91|10
1647749480000|2022-03-20 04:11:20|15018.64|14898.64|15016.87|14896.87|15018.64|14898.64|15016.83|14896.83|10
1647749490000|2022-03-20 04:11:30|15016.74|14896.74|15018.46|14898.46|15018.46|14898.46|15016.74|14896.74|10
1647749500000|2022-03-20 04:11:40|15018.47|14898.47|15017.95|14897.95|15018.66|14898.66|15017.85|14897.85|8
1647749510000|2022-03-20 04:11:50|15018.02|14898.02|15019.47|14899.47|15019.92|14899.92|15017.75|14897.75|9
1647749520000|2022-03-20 04:12:00|15020.19|14900.19|15021.94|14901.94|15022.36|14902.36|15020.19|14900.19|10
1647749530000|2022-03-20 04:12:10|15021.89|14901.89|15022.42|14902.42|15022.48|14902.48|15021.42|14901.42|10
1647749540000|2022-03-20 04:12:20|15022.49|14902.49|15023.59|14903.59|15023.59|14903.59|15022.37|14902.37|9
1647749550000|2022-03-20 04:12:30|15024.04|14904.04|15024.18|14904.18|15024.18|14904.18|15023.79|14903.79|10
1647749560000|2022-03-20 04:12:40|15024.15|14904.15|15024.83|14904.83|15024.85|14904.85|15024.15|14904.15|6
1647749570000|2022-03-20 04:12:50|15024.86|14904.86|15025.2|14905.2|15025.2|14905.2|15024.69|14904.69|10
1647749580000|2022-03-20 04:13:00|15025.35|14905.35|15025.19|14905.19|15025.35|14905.35|15025.08|14905.08|6
1647749590000|2022-03-20 04:13:10|15025.22|14905.22|15025.51|14905.51|15025.51|14905.51|15024.96|14904.96|10
1647749600000|2022-03-20 04:13:20|15024.89|14904.89|15024.98|14904.98|15025.09|14905.09|15024.73|14904.73|7
1647749610000|2022-03-20 04:13:30|15024.89|14904.89|15025.2|14905.2|15025.2|14905.2|15024.89|14904.89|6
1647749620000|2022-03-20 04:13:40|15024.99|14904.99|15024.42|14904.42|15024.99|14904.99|15024.42|14904.42|8
1647749630000|2022-03-20 04:13:50|15024.39|14904.39|15022.5|14902.5|15024.39|14904.39|15022.5|14902.5|10
1647749640000|2022-03-20 04:14:00|15022.38|14902.38|15022.77|14902.77|15022.78|14902.78|15022.37|14902.37|9
1647749650000|2022-03-20 04:14:10|15022.98|14902.98|15023.05|14903.05|15023.05|14903.05|15022.92|14902.92|10
1647749660000|2022-03-20 04:14:20|15023.01|14903.01|15022.9|14902.9|15023.08|14903.08|15022.07|14902.07|9
1647749670000|2022-03-20 04:14:30|15022.65|14902.65|15021.23|14901.23|15022.65|14902.65|15021.23|14901.23|10
1647749680000|2022-03-20 04:14:40|15021.21|14901.21|15020|14900|15021.21|14901.21|15020|14900|10
1647749690000|2022-03-20 04:14:50|15019.95|14899.95|15017.53|14897.53|15019.95|14899.95|15017.53|14897.53|9
1647749700000|2022-03-20 04:15:00|15017.39|14897.39|15017.09|14897.09|15017.39|14897.39|15016.97|14896.97|10
1647749710000|2022-03-20 04:15:10|15016.63|14896.63|15017.12|14897.12|15017.58|14897.58|15016.27|14896.27|10
1647749720000|2022-03-20 04:15:20|15017.01|14897.01|15014.78|14894.78|15017.01|14897.01|15014.35|14894.35|9
1647749730000|2022-03-20 04:15:30|15014.7|14894.7|15011.76|14891.76|15014.7|14894.7|15011.76|14891.76|8
1647749740000|2022-03-20 04:15:40|15011.75|14891.75|15012.05|14892.05|15012.14|14892.14|15011.31|14891.31|9
1647749750000|2022-03-20 04:15:50|15012.09|14892.09|15011.05|14891.05|15012.09|14892.09|15010.95|14890.95|7
1647749760000|2022-03-20 04:16:00|15010.77|14890.77|15008.67|14888.67|15010.77|14890.77|15008.67|14888.67|10
1647749770000|2022-03-20 04:16:10|15008.62|14888.62|15009.87|14889.87|15009.87|14889.87|15008.62|14888.62|10
1647749780000|2022-03-20 04:16:20|15009.75|14889.75|15008.96|14888.96|15010.27|14890.27|15008.96|14888.96|8
1647749790000|2022-03-20 04:16:30|15008.65|14888.65|15008.81|14888.81|15009.01|14889.01|15008.65|14888.65|4
1647749800000|2022-03-20 04:16:40|15008.77|14888.77|15008.71|14888.71|15008.77|14888.77|15008.7|14888.7|5
1647749810000|2022-03-20 04:16:50|15008.78|14888.78|15008.91|14888.91|15008.91|14888.91|15007.63|14887.63|9
1647749820000|2022-03-20 04:17:00|15008.36|14888.36|15007.77|14887.77|15009.03|14889.03|15007.77|14887.77|8
1647749830000|2022-03-20 04:17:10|15008.01|14888.01|15007.1|14887.1|15008.09|14888.09|15007.1|14887.1|8
1647749840000|2022-03-20 04:17:20|15007.05|14887.05|15006.61|14886.61|15007.05|14887.05|15006.61|14886.61|8
1647749850000|2022-03-20 04:17:30|15006.21|14886.21|15005.85|14885.85|15006.3|14886.3|15005.85|14885.85|9
1647749860000|2022-03-20 04:17:40|15006.12|14886.12|15006.69|14886.69|15006.69|14886.69|15006.12|14886.12|4
1647749870000|2022-03-20 04:17:50|15006.73|14886.73|15007.57|14887.57|15007.57|14887.57|15006.51|14886.51|9
1647749880000|2022-03-20 04:18:00|15007.67|14887.67|15007.37|14887.37|15007.67|14887.67|15006.9|14886.9|10
1647749890000|2022-03-20 04:18:10|15006.64|14886.64|15007.97|14887.97|15007.97|14887.97|15006.12|14886.12|7
1647749900000|2022-03-20 04:18:20|15008.38|14888.38|15009.76|14889.76|15009.76|14889.76|15008.29|14888.29|10
1647749910000|2022-03-20 04:18:30|15009.75|14889.75|15009.99|14889.99|15009.99|14889.99|15009.62|14889.62|10
1647749920000|2022-03-20 04:18:40|15010.16|14890.16|15008.57|14888.57|15010.21|14890.21|15008.57|14888.57|8
1647749930000|2022-03-20 04:18:50|15008.6|14888.6|15008.93|14888.93|15010.25|14890.25|15008.6|14888.6|10
1647749940000|2022-03-20 04:19:00|15008.6|14888.6|15008.03|14888.03|15008.6|14888.6|15008.03|14888.03|8
1647749950000|2022-03-20 04:19:10|15008.18|14888.18|15008.21|14888.21|15008.24|14888.24|15008.1|14888.1|6
1647749960000|2022-03-20 04:19:20|15008.23|14888.23|15008.69|14888.69|15008.81|14888.81|15008.23|14888.23|9
1647749970000|2022-03-20 04:19:30|15008.62|14888.62|15008.77|14888.77|15008.77|14888.77|15008.61|14888.61|7
1647749980000|2022-03-20 04:19:40|15008.67|14888.67|15009.87|14889.87|15009.87|14889.87|15008.67|14888.67|5
1647749990000|2022-03-20 04:19:50|15010.5|14890.5|15011.7|14891.7|15011.71|14891.71|15010.5|14890.5|7
1647750000000|2022-03-20 04:20:00|15011.8|14891.8|15012.31|14892.31|15012.31|14892.31|15011.8|14891.8|7
1647750010000|2022-03-20 04:20:10|15012.3|14892.3|15012.54|14892.54|15012.54|14892.54|15012.27|14892.27|7
1647750020000|2022-03-20 04:20:20|15012.56|14892.56|15011.97|14891.97|15013.12|14893.12|15011.97|14891.97|7
1647750030000|2022-03-20 04:20:30|15011.8|14891.8|15011.24|14891.24|15011.8|14891.8|15010.77|14890.77|10
1647750040000|2022-03-20 04:20:40|15011.17|14891.17|15010.46|14890.46|15011.18|14891.18|15010.46|14890.46|10
1647750050000|2022-03-20 04:20:50|15010.49|14890.49|15011.31|14891.31|15011.31|14891.31|15010.49|14890.49|10
1647750060000|2022-03-20 04:21:00|15011.33|14891.33|15011.56|14891.56|15011.59|14891.59|15011.33|14891.33|8
1647750070000|2022-03-20 04:21:10|15010.68|14890.68|15013.71|14893.71|15013.71|14893.71|15010.68|14890.68|10
1647750080000|2022-03-20 04:21:20|15014.11|14894.11|15014.22|14894.22|15014.64|14894.64|15014.11|14894.11|8
1647750090000|2022-03-20 04:21:30|15014.56|14894.56|15015.1|14895.1|15015.1|14895.1|15014.38|14894.38|10
1647750100000|2022-03-20 04:21:40|15015.14|14895.14|15015.31|14895.31|15015.43|14895.43|15015.14|14895.14|8
1647750110000|2022-03-20 04:21:50|15015.42|14895.42|15015.77|14895.77|15016.17|14896.17|15014.96|14894.96|9
1647750120000|2022-03-20 04:22:00|15015.59|14895.59|15014.4|14894.4|15015.59|14895.59|15014.4|14894.4|10
1647750130000|2022-03-20 04:22:10|15014.5|14894.5|15014.29|14894.29|15014.85|14894.85|15014.24|14894.24|9
1647750140000|2022-03-20 04:22:20|15014.45|14894.45|15014.27|14894.27|15014.45|14894.45|15014.15|14894.15|7
1647750150000|2022-03-20 04:22:30|15014.3|14894.3|15013.83|14893.83|15014.31|14894.31|15013.82|14893.82|10
1647750160000|2022-03-20 04:22:40|15013.73|14893.73|15013.07|14893.07|15013.73|14893.73|15013.07|14893.07|9
1647750170000|2022-03-20 04:22:50|15013.04|14893.04|15013.82|14893.82|15013.84|14893.84|15012.95|14892.95|9
1647750180000|2022-03-20 04:23:00|15013.48|14893.48|15012.97|14892.97|15013.48|14893.48|15012.97|14892.97|9
1647750190000|2022-03-20 04:23:10|15012.96|14892.96|15011.48|14891.48|15012.96|14892.96|15011.48|14891.48|9
1647750200000|2022-03-20 04:23:20|15011.35|14891.35|15009.68|14889.68|15011.39|14891.39|15009.68|14889.68|9
1647750210000|2022-03-20 04:23:30|15009.46|14889.46|15009.62|14889.62|15009.62|14889.62|15008.55|14888.55|10
1647750220000|2022-03-20 04:23:40|15009.52|14889.52|15008.3|14888.3|15009.54|14889.54|15008.3|14888.3|9
1647750230000|2022-03-20 04:23:50|15008.11|14888.11|15007.77|14887.77|15008.11|14888.11|15007.3|14887.3|10
1647750240000|2022-03-20 04:24:00|15008.47|14888.47|15010.04|14890.04|15010.04|14890.04|15008.47|14888.47|10
1647750250000|2022-03-20 04:24:10|15010.16|14890.16|15011.85|14891.85|15011.85|14891.85|15010.16|14890.16|10
1647750260000|2022-03-20 04:24:20|15011.95|14891.95|15011.88|14891.88|15012.11|14892.11|15011.88|14891.88|7
1647750270000|2022-03-20 04:24:30|15011.89|14891.89|15012.5|14892.5|15012.5|14892.5|15011.34|14891.34|9
1647750280000|2022-03-20 04:24:40|15012.87|14892.87|15016.52|14896.52|15016.52|14896.52|15012.87|14892.87|10
1647750290000|2022-03-20 04:24:50|15016.54|14896.54|15018.9|14898.9|15018.9|14898.9|15016.54|14896.54|9
1647750300000|2022-03-20 04:25:00|15018.91|14898.91|15019.44|14899.44|15019.44|14899.44|15018.91|14898.91|8
1647750310000|2022-03-20 04:25:10|15019.46|14899.46|15017.87|14897.87|15019.46|14899.46|15017.87|14897.87|10
1647750320000|2022-03-20 04:25:20|15017.78|14897.78|15017.99|14897.99|15017.99|14897.99|15017.75|14897.75|10
1647750330000|2022-03-20 04:25:30|15018.08|14898.08|15020.58|14900.58|15021.51|14901.51|15018.08|14898.08|10
1647750340000|2022-03-20 04:25:40|15020.55|14900.55|15022.56|14902.56|15022.56|14902.56|15020.55|14900.55|10
1647750350000|2022-03-20 04:25:50|15022.92|14902.92|15026.93|14906.93|15026.93|14906.93|15022.92|14902.92|10
1647750360000|2022-03-20 04:26:00|15027.13|14907.13|15030.53|14910.53|15030.53|14910.53|15027.13|14907.13|8
1647750370000|2022-03-20 04:26:10|15030.63|14910.63|15031.16|14911.16|15031.21|14911.21|15030.63|14910.63|7
1647750380000|2022-03-20 04:26:20|15030.75|14910.75|15030.42|14910.42|15030.75|14910.75|15030.42|14910.42|7
1647750390000|2022-03-20 04:26:30|15029.81|14909.81|15030.21|14910.21|15030.21|14910.21|15029.81|14909.81|6
1647750400000|2022-03-20 04:26:40|15030.37|14910.37|15031.71|14911.71|15031.71|14911.71|15030.26|14910.26|9
1647750410000|2022-03-20 04:26:50|15032.24|14912.24|15031.95|14911.95|15033.17|14913.17|15031.95|14911.95|9
1647750420000|2022-03-20 04:27:00|15031.86|14911.86|15029.6|14909.6|15032.29|14912.29|15029.6|14909.6|8
1647750430000|2022-03-20 04:27:10|15029.5|14909.5|15029.28|14909.28|15029.5|14909.5|15029.01|14909.01|5
1647750440000|2022-03-20 04:27:20|15029.12|14909.12|15028.62|14908.62|15029.12|14909.12|15028.58|14908.58|7
1647750450000|2022-03-20 04:27:30|15028.21|14908.21|15026.3|14906.3|15028.21|14908.21|15026.3|14906.3|9
1647750460000|2022-03-20 04:27:40|15026.65|14906.65|15027.16|14907.16|15027.16|14907.16|15026.65|14906.65|9
1647750470000|2022-03-20 04:27:50|15027.23|14907.23|15027.1|14907.1|15027.24|14907.24|15027.03|14907.03|10
1647750480000|2022-03-20 04:28:00|15027.06|14907.06|15025.77|14905.77|15027.06|14907.06|15025.62|14905.62|8
1647750490000|2022-03-20 04:28:10|15025.68|14905.68|15025.7|14905.7|15025.85|14905.85|15025.65|14905.65|5
1647750500000|2022-03-20 04:28:20|15025.31|14905.31|15023.84|14903.84|15025.31|14905.31|15023.84|14903.84|8
1647750510000|2022-03-20 04:28:30|15023.27|14903.27|15022.83|14902.83|15023.27|14903.27|15022.24|14902.24|8
1647750520000|2022-03-20 04:28:40|15022.8|14902.8|15022.72|14902.72|15023.07|14903.07|15022.62|14902.62|9
1647750530000|2022-03-20 04:28:50|15022.76|14902.76|15023.31|14903.31|15023.34|14903.34|15022.58|14902.58|8
1647750540000|2022-03-20 04:29:00|15024.2|14904.2|15023.75|14903.75|15024.2|14904.2|15023.75|14903.75|5
1647750550000|2022-03-20 04:29:10|15023.43|14903.43|15023.48|14903.48|15023.72|14903.72|15022.68|14902.68|7
1647750560000|2022-03-20 04:29:20|15023.13|14903.13|15022.99|14902.99|15023.13|14903.13|15022.73|14902.73|7
1647750570000|2022-03-20 04:29:30|15022.88|14902.88|15023.11|14903.11|15023.12|14903.12|15022.88|14902.88|8
1647750580000|2022-03-20 04:29:40|15023.01|14903.01|15022.39|14902.39|15023.01|14903.01|15022.39|14902.39|6
1647750590000|2022-03-20 04:29:50|15022.4|14902.4|15022.64|14902.64|15022.73|14902.73|15021.94|14901.94|6
1647750600000|2022-03-20 04:30:00|15022.43|14902.43|15020.34|14900.34|15022.66|14902.66|15020.34|14900.34|10
1647750610000|2022-03-20 04:30:10|15020.22|14900.22|15019.41|14899.41|15020.22|14900.22|15019.33|14899.33|9
1647750620000|2022-03-20 04:30:20|15019.32|14899.32|15018.62|14898.62|15019.32|14899.32|15018.62|14898.62|8
1647750630000|2022-03-20 04:30:30|15017.59|14897.59|15014.92|14894.92|15017.59|14897.59|15014.87|14894.87|7
1647750640000|2022-03-20 04:30:40|15014.26|14894.26|15012.57|14892.57|15014.26|14894.26|15012.24|14892.24|9
1647750650000|2022-03-20 04:30:50|15012.42|14892.42|15012.45|14892.45|15012.59|14892.59|15012.19|14892.19|8
1647750660000|2022-03-20 04:31:00|15012.43|14892.43|15012.3|14892.3|15012.75|14892.75|15012.1|14892.1|8
1647750670000|2022-03-20 04:31:10|15012.15|14892.15|15011.38|14891.38|15012.16|14892.16|15011.38|14891.38|6
1647750680000|2022-03-20 04:31:20|15008.84|14888.84|14997.61|14877.61|15008.84|14888.84|14997.61|14877.61|10
1647750690000|2022-03-20 04:31:30|14997.4|14877.4|14993.92|14873.92|14997.4|14877.4|14993.92|14873.92|10
1647750700000|2022-03-20 04:31:40|14993.77|14873.77|14995.25|14875.25|14995.25|14875.25|14993.77|14873.77|10
1647750710000|2022-03-20 04:31:50|14995.23|14875.23|14997.1|14877.1|14997.1|14877.1|14995.23|14875.23|9
1647750720000|2022-03-20 04:32:00|14997.19|14877.19|14994.84|14874.84|14997.82|14877.82|14994.84|14874.84|10
1647750730000|2022-03-20 04:32:10|14994.29|14874.29|14994.56|14874.56|14994.83|14874.83|14994.25|14874.25|10
1647750740000|2022-03-20 04:32:20|14994.55|14874.55|14994.99|14874.99|14994.99|14874.99|14994.55|14874.55|10
1647750750000|2022-03-20 04:32:30|14994.97|14874.97|14996.56|14876.56|14996.56|14876.56|14994.89|14874.89|10
1647750760000|2022-03-20 04:32:40|14996.83|14876.83|14998.6|14878.6|14998.6|14878.6|14996.83|14876.83|10
1647750770000|2022-03-20 04:32:50|14998.69|14878.69|14999.94|14879.94|14999.94|14879.94|14998.69|14878.69|10
1647750780000|2022-03-20 04:33:00|15000.05|14880.05|15000.69|14880.69|15000.69|14880.69|14999.88|14879.88|10
1647750790000|2022-03-20 04:33:10|15001.06|14881.06|15002.26|14882.26|15002.26|14882.26|15001.06|14881.06|10
1647750800000|2022-03-20 04:33:20|15002.48|14882.48|15004.41|14884.41|15004.41|14884.41|15002.48|14882.48|10
1647750810000|2022-03-20 04:33:30|15004.55|14884.55|15007.2|14887.2|15007.34|14887.34|15004.55|14884.55|10
1647750820000|2022-03-20 04:33:40|15007.23|14887.23|15006.41|14886.41|15007.58|14887.58|15006.41|14886.41|10
1647750830000|2022-03-20 04:33:50|15005.35|14885.35|15005.2|14885.2|15005.35|14885.35|15005.12|14885.12|7
1647750840000|2022-03-20 04:34:00|15004.89|14884.89|15004.63|14884.63|15004.89|14884.89|15004.63|14884.63|8
1647750850000|2022-03-20 04:34:10|15004.54|14884.54|15005.02|14885.02|15005.02|14885.02|15004.35|14884.35|8
1647750860000|2022-03-20 04:34:20|15005.07|14885.07|15006.42|14886.42|15006.51|14886.51|15004.65|14884.65|10
1647750870000|2022-03-20 04:34:30|15006.39|14886.39|15006.84|14886.84|15006.84|14886.84|15006.33|14886.33|9
1647750880000|2022-03-20 04:34:40|15006.83|14886.83|15007.09|14887.09|15007.11|14887.11|15006.83|14886.83|10
1647750890000|2022-03-20 04:34:50|15007.04|14887.04|15008.9|14888.9|15008.9|14888.9|15006.99|14886.99|9
1647750900000|2022-03-20 04:35:00|15009.24|14889.24|15008.96|14888.96|15010.12|14890.12|15008.96|14888.96|10
1647750910000|2022-03-20 04:35:10|15008.99|14888.99|15009.55|14889.55|15010.18|14890.18|15008.99|14888.99|6
1647750920000|2022-03-20 04:35:20|15009.93|14889.93|15009.46|14889.46|15010.13|14890.13|15009.36|14889.36|9
1647750930000|2022-03-20 04:35:30|15009.22|14889.22|15008.86|14888.86|15009.24|14889.24|15008.67|14888.67|9
1647750940000|2022-03-20 04:35:40|15008.78|14888.78|15008.63|14888.63|15008.78|14888.78|15008.43|14888.43|6
1647750950000|2022-03-20 04:35:50|15008.62|14888.62|15007.77|14887.77|15008.62|14888.62|15007.48|14887.48|7
1647750960000|2022-03-20 04:36:00|15007.73|14887.73|15007.85|14887.85|15007.95|14887.95|15007.62|14887.62|8
1647750970000|2022-03-20 04:36:10|15007.93|14887.93|15008.9|14888.9|15009.01|14889.01|15007.93|14887.93|8
1647750980000|2022-03-20 04:36:20|15008.8|14888.8|15009.29|14889.29|15009.29|14889.29|15008.8|14888.8|9
1647750990000|2022-03-20 04:36:30|15009.28|14889.28|15010.22|14890.22|15010.39|14890.39|15009.28|14889.28|7
1647751000000|2022-03-20 04:36:40|15010.23|14890.23|15009.64|14889.64|15010.48|14890.48|15009.64|14889.64|7
1647751010000|2022-03-20 04:36:50|15009.43|14889.43|15010.09|14890.09|15010.7|14890.7|15009.22|14889.22|9
1647751020000|2022-03-20 04:37:00|15010.1|14890.1|15010.24|14890.24|15010.31|14890.31|15010.1|14890.1|7
1647751030000|2022-03-20 04:37:10|15010.27|14890.27|15009.75|14889.75|15010.27|14890.27|15009.52|14889.52|9
1647751040000|2022-03-20 04:37:20|15009.55|14889.55|15008.96|14888.96|15009.56|14889.56|15008.96|14888.96|9
1647751050000|2022-03-20 04:37:30|15008.88|14888.88|15009.05|14889.05|15009.05|14889.05|15008.7|14888.7|9
1647751060000|2022-03-20 04:37:40|15008.99|14888.99|15009.1|14889.1|15009.33|14889.33|15008.81|14888.81|6
1647751070000|2022-03-20 04:37:50|15008.83|14888.83|15011.19|14891.19|15011.19|14891.19|15008.82|14888.82|8
1647751080000|2022-03-20 04:38:00|15010.82|14890.82|15012.19|14892.19|15012.42|14892.42|15010.82|14890.82|9
1647751090000|2022-03-20 04:38:10|15012.1|14892.1|15012.11|14892.11|15012.16|14892.16|15011.5|14891.5|8
1647751100000|2022-03-20 04:38:20|15012.26|14892.26|15012.33|14892.33|15012.38|14892.38|15012.18|14892.18|6
1647751110000|2022-03-20 04:38:30|15012.4|14892.4|15011.76|14891.76|15012.4|14892.4|15011.3|14891.3|10
1647751120000|2022-03-20 04:38:40|15011.72|14891.72|15011.44|14891.44|15011.72|14891.72|15011.2|14891.2|8
1647751130000|2022-03-20 04:38:50|15011.28|14891.28|15011.33|14891.33|15011.35|14891.35|15011.23|14891.23|4
1647751140000|2022-03-20 04:39:00|15011.37|14891.37|15011.71|14891.71|15011.71|14891.71|15011.2|14891.2|6
1647751150000|2022-03-20 04:39:10|15011.65|14891.65|15012.35|14892.35|15012.35|14892.35|15011.65|14891.65|9
1647751160000|2022-03-20 04:39:20|15012.72|14892.72|15016.09|14896.09|15016.09|14896.09|15012.72|14892.72|9
1647751170000|2022-03-20 04:39:30|15016.12|14896.12|15016.03|14896.03|15016.82|14896.82|15015.77|14895.77|9
1647751180000|2022-03-20 04:39:40|15015.71|14895.71|15014.93|14894.93|15015.71|14895.71|15014.69|14894.69|8
1647751190000|2022-03-20 04:39:50|15014.99|14894.99|15017.06|14897.06|15017.06|14897.06|15014.87|14894.87|10
1647751200000|2022-03-20 04:40:00|15018.54|14898.54|15019.35|14899.35|15019.35|14899.35|15018.44|14898.44|9
1647751210000|2022-03-20 04:40:10|15019.28|14899.28|15019.68|14899.68|15020.18|14900.18|15019.28|14899.28|9
1647751220000|2022-03-20 04:40:20|15020.41|14900.41|15022.21|14902.21|15022.21|14902.21|15020.41|14900.41|9
1647751230000|2022-03-20 04:40:30|15022.46|14902.46|15023.75|14903.75|15023.75|14903.75|15022.46|14902.46|10
1647751240000|2022-03-20 04:40:40|15024.03|14904.03|15024.15|14904.15|15024.19|14904.19|15024.03|14904.03|10
1647751250000|2022-03-20 04:40:50|15024.16|14904.16|15025.03|14905.03|15025.03|14905.03|15024.16|14904.16|10
1647751260000|2022-03-20 04:41:00|15025.12|14905.12|15025.13|14905.13|15025.13|14905.13|15024.93|14904.93|8
1647751270000|2022-03-20 04:41:10|15025.12|14905.12|15025.17|14905.17|15025.17|14905.17|15024.89|14904.89|8
1647751280000|2022-03-20 04:41:20|15025.37|14905.37|15025.51|14905.51|15025.56|14905.56|15025.37|14905.37|8
1647751290000|2022-03-20 04:41:30|15025.42|14905.42|15023.18|14903.18|15025.42|14905.42|15023.04|14903.04|10
1647751300000|2022-03-20 04:41:40|15023.16|14903.16|15022.82|14902.82|15023.16|14903.16|15022.82|14902.82|4
1647751310000|2022-03-20 04:41:50|15022.3|14902.3|15021.74|14901.74|15022.3|14902.3|15021.74|14901.74|5
1647751320000|2022-03-20 04:42:00|15021.71|14901.71|15021.43|14901.43|15021.71|14901.71|15021.43|14901.43|7
1647751330000|2022-03-20 04:42:10|15021.41|14901.41|15021.01|14901.01|15021.41|14901.41|15021.01|14901.01|3
1647751340000|2022-03-20 04:42:20|15021.21|14901.21|15021.07|14901.07|15021.33|14901.33|15021.07|14901.07|6
1647751350000|2022-03-20 04:42:30|15020.96|14900.96|15020.75|14900.75|15021.48|14901.48|15020.75|14900.75|8
1647751360000|2022-03-20 04:42:40|15020.67|14900.67|15020.62|14900.62|15020.67|14900.67|15019.55|14899.55|10
1647751370000|2022-03-20 04:42:50|15020.66|14900.66|15020.35|14900.35|15020.7|14900.7|15020.35|14900.35|9
1647751380000|2022-03-20 04:43:00|15020.4|14900.4|15020.16|14900.16|15020.41|14900.41|15020.16|14900.16|6
1647751390000|2022-03-20 04:43:10|15020.13|14900.13|15020.17|14900.17|15020.17|14900.17|15019.73|14899.73|6
1647751400000|2022-03-20 04:43:20|15020.29|14900.29|15021.89|14901.89|15021.89|14901.89|15020.29|14900.29|10
1647751410000|2022-03-20 04:43:30|15022.2|14902.2|15022.95|14902.95|15023|14903|15022.2|14902.2|10
1647751420000|2022-03-20 04:43:40|15023.19|14903.19|15023.94|14903.94|15023.94|14903.94|15023.19|14903.19|10
1647751430000|2022-03-20 04:43:50|15024.27|14904.27|15023.19|14903.19|15024.68|14904.68|15023.19|14903.19|9
1647751440000|2022-03-20 04:44:00|15023.11|14903.11|15025.15|14905.15|15025.15|14905.15|15022.89|14902.89|10
1647751450000|2022-03-20 04:44:10|15025.18|14905.18|15027.71|14907.71|15027.71|14907.71|15025.18|14905.18|9
1647751460000|2022-03-20 04:44:20|15027.8|14907.8|15027.58|14907.58|15028.15|14908.15|15027.58|14907.58|10
1647751470000|2022-03-20 04:44:30|15027.57|14907.57|15027.58|14907.58|15027.78|14907.78|15027.57|14907.57|5
1647751480000|2022-03-20 04:44:40|15027.51|14907.51|15027.42|14907.42|15027.61|14907.61|15027.28|14907.28|10
1647751490000|2022-03-20 04:44:50|15027.4|14907.4|15025.18|14905.18|15027.4|14907.4|15025.18|14905.18|10
1647751500000|2022-03-20 04:45:00|15025.06|14905.06|15026.77|14906.77|15026.77|14906.77|15024.79|14904.79|9
1647751510000|2022-03-20 04:45:10|15026.8|14906.8|15026.99|14906.99|15026.99|14906.99|15026.39|14906.39|9
1647751520000|2022-03-20 04:45:20|15026.93|14906.93|15026.87|14906.87|15026.93|14906.93|15026.78|14906.78|7
1647751530000|2022-03-20 04:45:30|15026.67|14906.67|15026.56|14906.56|15026.85|14906.85|15026.56|14906.56|5
1647751540000|2022-03-20 04:45:40|15026.57|14906.57|15026.58|14906.58|15026.61|14906.61|15026.57|14906.57|9
1647751550000|2022-03-20 04:45:50|15026.31|14906.31|15024.87|14904.87|15026.47|14906.47|15024.87|14904.87|9
1647751560000|2022-03-20 04:46:00|15024.68|14904.68|15023.39|14903.39|15024.68|14904.68|15023.38|14903.38|9
1647751570000|2022-03-20 04:46:10|15023.33|14903.33|15023.84|14903.84|15023.84|14903.84|15023.33|14903.33|7
1647751580000|2022-03-20 04:46:20|15023.69|14903.69|15023.47|14903.47|15023.69|14903.69|15023.44|14903.44|10
1647751590000|2022-03-20 04:46:30|15023.83|14903.83|15023.58|14903.58|15023.88|14903.88|15023.58|14903.58|8
1647751600000|2022-03-20 04:46:40|15023.35|14903.35|15022.42|14902.42|15023.35|14903.35|15022.42|14902.42|8
1647751610000|2022-03-20 04:46:50|15022.41|14902.41|15021.9|14901.9|15022.66|14902.66|15021.67|14901.67|7
1647751620000|2022-03-20 04:47:00|15021.52|14901.52|15021.43|14901.43|15021.52|14901.52|15021.43|14901.43|6
1647751630000|2022-03-20 04:47:10|15021.44|14901.44|15020.89|14900.89|15021.44|14901.44|15020.89|14900.89|7
1647751640000|2022-03-20 04:47:20|15020.62|14900.62|15019.18|14899.18|15020.62|14900.62|15018.98|14898.98|10
1647751650000|2022-03-20 04:47:30|15018.71|14898.71|15019.82|14899.82|15020.18|14900.18|15018.71|14898.71|10
1647751660000|2022-03-20 04:47:40|15019.88|14899.88|15019.37|14899.37|15020.14|14900.14|15019.27|14899.27|10
1647751670000|2022-03-20 04:47:50|15019.21|14899.21|15015.89|14895.89|15019.21|14899.21|15015.89|14895.89|7
1647751680000|2022-03-20 04:48:00|15015.38|14895.38|15013.9|14893.9|15015.38|14895.38|15013.76|14893.76|10
1647751690000|2022-03-20 04:48:10|15013.96|14893.96|15014.76|14894.76|15014.76|14894.76|15013.81|14893.81|9
1647751700000|2022-03-20 04:48:20|15014.97|14894.97|15015.08|14895.08|15015.08|14895.08|15014.43|14894.43|8
1647751710000|2022-03-20 04:48:30|15015.15|14895.15|15013.68|14893.68|15015.47|14895.47|15013.68|14893.68|9
1647751720000|2022-03-20 04:48:40|15013.65|14893.65|15014.23|14894.23|15014.23|14894.23|15013.61|14893.61|9
1647751730000|2022-03-20 04:48:50|15014.27|14894.27|15016.18|14896.18|15016.18|14896.18|15014.27|14894.27|10
1647751740000|2022-03-20 04:49:00|15015.75|14895.75|15015.4|14895.4|15015.77|14895.77|15015.29|14895.29|5
1647751750000|2022-03-20 04:49:10|15015.29|14895.29|15015.09|14895.09|15015.29|14895.29|15015.09|14895.09|3
1647751760000|2022-03-20 04:49:20|15014.93|14894.93|15013.5|14893.5|15015.05|14895.05|15013.5|14893.5|6
1647751770000|2022-03-20 04:49:30|15013.26|14893.26|15009.63|14889.63|15013.26|14893.26|15009.63|14889.63|10
1647751780000|2022-03-20 04:49:40|15009.6|14889.6|15008.64|14888.64|15009.6|14889.6|15008.28|14888.28|9
1647751790000|2022-03-20 04:49:50|15008.76|14888.76|15009.75|14889.75|15009.75|14889.75|15008.62|14888.62|8
1647751800000|2022-03-20 04:50:00|15009.43|14889.43|15007.2|14887.2|15009.43|14889.43|15007.2|14887.2|10
1647751810000|2022-03-20 04:50:10|15007|14887|15006.31|14886.31|15007|14887|15006.27|14886.27|8
1647751820000|2022-03-20 04:50:20|15006.29|14886.29|15005.73|14885.73|15006.29|14886.29|15005.68|14885.68|9
1647751830000|2022-03-20 04:50:30|15005.72|14885.72|15004.94|14884.94|15005.76|14885.76|15004.94|14884.94|6
1647751840000|2022-03-20 04:50:40|15004.83|14884.83|15004.12|14884.12|15005.26|14885.26|15004.12|14884.12|9
1647751850000|2022-03-20 04:50:50|15003.74|14883.74|15004.22|14884.22|15004.24|14884.24|15003.47|14883.47|9
1647751860000|2022-03-20 04:51:00|15004.27|14884.27|15002.57|14882.57|15004.27|14884.27|15002.57|14882.57|9
1647751870000|2022-03-20 04:51:10|15002.53|14882.53|15002.22|14882.22|15002.53|14882.53|15002.22|14882.22|6
1647751880000|2022-03-20 04:51:20|15002.09|14882.09|15001.49|14881.49|15002.09|14882.09|15001.33|14881.33|10
1647751890000|2022-03-20 04:51:30|15001.16|14881.16|15001.35|14881.35|15001.39|14881.39|15001.11|14881.11|9
1647751900000|2022-03-20 04:51:40|15001.27|14881.27|15001.05|14881.05|15001.35|14881.35|15001.05|14881.05|8
1647751910000|2022-03-20 04:51:50|15000.81|14880.81|15001.35|14881.35|15001.35|14881.35|15000.81|14880.81|7
1647751920000|2022-03-20 04:52:00|15001.42|14881.42|15002.17|14882.17|15002.31|14882.31|15001.42|14881.42|10
1647751930000|2022-03-20 04:52:10|15002.01|14882.01|15003.51|14883.51|15003.51|14883.51|15002.01|14882.01|9
1647751940000|2022-03-20 04:52:20|15003.76|14883.76|15005.24|14885.24|15005.24|14885.24|15003.67|14883.67|10
1647751950000|2022-03-20 04:52:30|15005.29|14885.29|15005.67|14885.67|15005.67|14885.67|15005.03|14885.03|10
1647751960000|2022-03-20 04:52:40|15005.61|14885.61|15006.3|14886.3|15006.3|14886.3|15005.53|14885.53|10
1647751970000|2022-03-20 04:52:50|15006.29|14886.29|15007.57|14887.57|15007.65|14887.65|15006.29|14886.29|10
1647751980000|2022-03-20 04:53:00|15007.56|14887.56|15008.33|14888.33|15008.33|14888.33|15007.37|14887.37|7
1647751990000|2022-03-20 04:53:10|15008.41|14888.41|15008.28|14888.28|15008.41|14888.41|15008.28|14888.28|3
1647752000000|2022-03-20 04:53:20|15007.1|14887.1|15006.33|14886.33|15007.1|14887.1|15006.33|14886.33|9
1647752010000|2022-03-20 04:53:30|15006.31|14886.31|15006.27|14886.27|15006.31|14886.31|15005.75|14885.75|9
1647752020000|2022-03-20 04:53:40|15006.68|14886.68|15007.84|14887.84|15007.84|14887.84|15006.68|14886.68|10
1647752030000|2022-03-20 04:53:50|15007.83|14887.83|15007.95|14887.95|15007.95|14887.95|15007.78|14887.78|9
1647752040000|2022-03-20 04:54:00|15007.71|14887.71|15007.8|14887.8|15007.8|14887.8|15007.71|14887.71|3
1647752050000|2022-03-20 04:54:10|15007.58|14887.58|15007.86|14887.86|15007.86|14887.86|15007.42|14887.42|8
1647752060000|2022-03-20 04:54:20|15007.91|14887.91|15008.55|14888.55|15008.56|14888.56|15007.51|14887.51|9
1647752070000|2022-03-20 04:54:30|15008.5|14888.5|15007.87|14887.87|15008.5|14888.5|15007.87|14887.87|8
1647752080000|2022-03-20 04:54:40|15007.88|14887.88|15007.13|14887.13|15008.62|14888.62|15007.13|14887.13|8
1647752090000|2022-03-20 04:54:50|15007.11|14887.11|15005.32|14885.32|15007.11|14887.11|15005.32|14885.32|9
1647752100000|2022-03-20 04:55:00|15005.25|14885.25|15002.25|14882.25|15005.49|14885.49|15002.25|14882.25|10
1647752110000|2022-03-20 04:55:10|15001.42|14881.42|14999.25|14879.25|15001.42|14881.42|14999.19|14879.19|10
1647752120000|2022-03-20 04:55:20|14999.19|14879.19|14999|14879|14999.54|14879.54|14999|14879|8
1647752130000|2022-03-20 04:55:30|14999.03|14879.03|14997.94|14877.94|14999.05|14879.05|14997.94|14877.94|8
1647752140000|2022-03-20 04:55:40|14997.79|14877.79|14994.92|14874.92|14997.79|14877.79|14994.92|14874.92|10
1647752150000|2022-03-20 04:55:50|14994.56|14874.56|14993.9|14873.9|14994.56|14874.56|14993.89|14873.89|6
1647752160000|2022-03-20 04:56:00|14993.88|14873.88|14993.94|14873.94|14994.07|14874.07|14993.54|14873.54|9
1647752170000|2022-03-20 04:56:10|14994.11|14874.11|14993.62|14873.62|14994.13|14874.13|14993.4|14873.4|9
1647752180000|2022-03-20 04:56:20|14993.21|14873.21|14993.16|14873.16|14993.21|14873.21|14991.87|14871.87|10
1647752190000|2022-03-20 04:56:30|14993.93|14873.93|14995.31|14875.31|14995.31|14875.31|14993.93|14873.93|9
1647752200000|2022-03-20 04:56:40|14995.54|14875.54|14996.42|14876.42|14996.45|14876.45|14995.54|14875.54|9
1647752210000|2022-03-20 04:56:50|14996.39|14876.39|14996.9|14876.9|14996.9|14876.9|14995.93|14875.93|9
1647752220000|2022-03-20 04:57:00|14996.89|14876.89|14995|14875|14996.89|14876.89|14995|14875|10
1647752230000|2022-03-20 04:57:10|14994.99|14874.99|14994.23|14874.23|14994.99|14874.99|14994.2|14874.2|9
1647752240000|2022-03-20 04:57:20|14994.25|14874.25|14993.55|14873.55|14994.25|14874.25|14993.55|14873.55|7
1647752250000|2022-03-20 04:57:30|14993.36|14873.36|14992.52|14872.52|14993.36|14873.36|14992.52|14872.52|7
1647752260000|2022-03-20 04:57:40|14992.24|14872.24|14992.19|14872.19|14992.38|14872.38|14992.08|14872.08|9
1647752270000|2022-03-20 04:57:50|14992.2|14872.2|14994.3|14874.3|14994.3|14874.3|14992.12|14872.12|8
1647752280000|2022-03-20 04:58:00|14994.71|14874.71|14995.5|14875.5|14995.58|14875.58|14994.71|14874.71|10
1647752290000|2022-03-20 04:58:10|14995.39|14875.39|14996.18|14876.18|14996.18|14876.18|14994.92|14874.92|9
1647752300000|2022-03-20 04:58:20|14996.13|14876.13|14997.7|14877.7|14997.73|14877.73|14996.13|14876.13|10
1647752310000|2022-03-20 04:58:30|14997.65|14877.65|14998.39|14878.39|14998.45|14878.45|14997.65|14877.65|9
1647752320000|2022-03-20 04:58:40|14998.34|14878.34|14997.91|14877.91|14998.34|14878.34|14997.91|14877.91|7
1647752330000|2022-03-20 04:58:50|14997.89|14877.89|14997.82|14877.82|14997.89|14877.89|14997.75|14877.75|10
1647752340000|2022-03-20 04:59:00|14997.69|14877.69|14997.67|14877.67|14997.87|14877.87|14997.66|14877.66|8
1647752350000|2022-03-20 04:59:10|14997.6|14877.6|14996|14876|14997.71|14877.71|14996|14876|7
1647752360000|2022-03-20 04:59:20|14995.99|14875.99|14995.49|14875.49|14995.99|14875.99|14995.49|14875.49|9
1647752370000|2022-03-20 04:59:30|14995.5|14875.5|14995.16|14875.16|14995.5|14875.5|14994.92|14874.92|7
1647752380000|2022-03-20 04:59:40|14995.1|14875.1|14995.49|14875.49|14995.63|14875.63|14994.89|14874.89|10
1647752390000|2022-03-20 04:59:50|14995.68|14875.68|14995.56|14875.56|14995.71|14875.71|14995.56|14875.56|4
1647752400000|2022-03-20 05:00:00|14995.77|14875.77|14995.74|14875.74|14996.14|14876.14|14995.56|14875.56|8
1647752410000|2022-03-20 05:00:10|14995.94|14875.94|14997.21|14877.21|14997.21|14877.21|14995.93|14875.93|9
1647752420000|2022-03-20 05:00:20|14997.35|14877.35|14999.65|14879.65|14999.65|14879.65|14997.35|14877.35|9
1647752430000|2022-03-20 05:00:30|15000.05|14880.05|15002.18|14882.18|15002.18|14882.18|15000.05|14880.05|10
1647752440000|2022-03-20 05:00:40|15002.16|14882.16|15002.32|14882.32|15002.32|14882.32|15001.86|14881.86|10
1647752450000|2022-03-20 05:00:50|15002.41|14882.41|15002.98|14882.98|15003.56|14883.56|15002.41|14882.41|7
1647752460000|2022-03-20 05:01:00|15002.94|14882.94|15002.74|14882.74|15002.94|14882.94|15002.74|14882.74|7
1647752470000|2022-03-20 05:01:10|15002.7|14882.7|15002.74|14882.74|15002.81|14882.81|15002.58|14882.58|10
1647752480000|2022-03-20 05:01:20|15002.76|14882.76|15002.76|14882.76|15002.95|14882.95|15002.74|14882.74|6
1647752490000|2022-03-20 05:01:30|15002.75|14882.75|15002.84|14882.84|15002.88|14882.88|15002.7|14882.7|6
1647752500000|2022-03-20 05:01:40|15002.64|14882.64|15003.62|14883.62|15003.62|14883.62|15002.61|14882.61|8
1647752510000|2022-03-20 05:01:50|15003.61|14883.61|15003.47|14883.47|15003.61|14883.61|15002.23|14882.23|10
1647752520000|2022-03-20 05:02:00|15003.41|14883.41|15001.72|14881.72|15003.43|14883.43|15001.72|14881.72|8
1647752530000|2022-03-20 05:02:10|15001.66|14881.66|14998.29|14878.29|15002.03|14882.03|14998.29|14878.29|10
1647752540000|2022-03-20 05:02:20|14998.22|14878.22|14995.54|14875.54|14998.22|14878.22|14995.54|14875.54|10
1647752550000|2022-03-20 05:02:30|14995.53|14875.53|14994.21|14874.21|14995.53|14875.53|14994.19|14874.19|10
1647752560000|2022-03-20 05:02:40|14994.2|14874.2|14993.19|14873.19|14994.2|14874.2|14993.19|14873.19|8
1647752570000|2022-03-20 05:02:50|14993.25|14873.25|14988.83|14868.83|14993.25|14873.25|14988.83|14868.83|10
1647752580000|2022-03-20 05:03:00|14988.43|14868.43|14987.17|14867.17|14988.43|14868.43|14986.7|14866.7|10
1647752590000|2022-03-20 05:03:10|14987.36|14867.36|14988.43|14868.43|14988.43|14868.43|14987.36|14867.36|8
1647752600000|2022-03-20 05:03:20|14988.4|14868.4|14989.04|14869.04|14989.04|14869.04|14988.4|14868.4|4
1647752610000|2022-03-20 05:03:30|14989.1|14869.1|14991.67|14871.67|14991.67|14871.67|14989.1|14869.1|10
1647752620000|2022-03-20 05:03:40|14991.77|14871.77|14989.7|14869.7|14991.77|14871.77|14989.7|14869.7|10
1647752630000|2022-03-20 05:03:50|14989.76|14869.76|14989.22|14869.22|14990.45|14870.45|14989.22|14869.22|9
1647752640000|2022-03-20 05:04:00|14989.19|14869.19|14992.05|14872.05|14992.05|14872.05|14989.13|14869.13|9
1647752650000|2022-03-20 05:04:10|14991.82|14871.82|14992.16|14872.16|14992.74|14872.74|14991.82|14871.82|9
1647752660000|2022-03-20 05:04:20|14992.27|14872.27|14992.4|14872.4|14992.4|14872.4|14990.76|14870.76|7
1647752670000|2022-03-20 05:04:30|14992.54|14872.54|14993.13|14873.13|14993.33|14873.33|14992.54|14872.54|10
1647752680000|2022-03-20 05:04:40|14993.09|14873.09|14992.88|14872.88|14993.26|14873.26|14992.88|14872.88|9
1647752690000|2022-03-20 05:04:50|14992.87|14872.87|14993.64|14873.64|14993.64|14873.64|14992.87|14872.87|9
1647752700000|2022-03-20 05:05:00|14993.9|14873.9|14996.9|14876.9|14996.9|14876.9|14993.9|14873.9|10
1647752710000|2022-03-20 05:05:10|14997.33|14877.33|15000.27|14880.27|15000.27|14880.27|14997.33|14877.33|10
1647752720000|2022-03-20 05:05:20|15000.6|14880.6|15001.8|14881.8|15001.8|14881.8|15000.45|14880.45|10
1647752730000|2022-03-20 05:05:30|15002|14882|15004.13|14884.13|15004.16|14884.16|15002|14882|10
1647752740000|2022-03-20 05:05:40|15004.12|14884.12|15004.09|14884.09|15004.25|14884.25|15004.09|14884.09|9
1647752750000|2022-03-20 05:05:50|15004.08|14884.08|15003.43|14883.43|15004.08|14884.08|15003.43|14883.43|7
1647752760000|2022-03-20 05:06:00|15003.39|14883.39|15001.96|14881.96|15003.51|14883.51|15001.89|14881.89|10
1647752770000|2022-03-20 05:06:10|15001.98|14881.98|15000.65|14880.65|15001.99|14881.99|15000.61|14880.61|5
1647752780000|2022-03-20 05:06:20|15000.64|14880.64|15001.95|14881.95|15001.95|14881.95|15000.64|14880.64|6
1647752790000|2022-03-20 05:06:30|15001.96|14881.96|15001.43|14881.43|15001.96|14881.96|15001.43|14881.43|8
1647752800000|2022-03-20 05:06:40|15001.3|14881.3|15001.28|14881.28|15001.44|14881.44|15001.16|14881.16|6
1647752810000|2022-03-20 05:06:50|15001.26|14881.26|15000.05|14880.05|15001.26|14881.26|15000.05|14880.05|8
1647752820000|2022-03-20 05:07:00|14999.26|14879.26|14998.75|14878.75|14999.26|14879.26|14998.75|14878.75|10
1647752830000|2022-03-20 05:07:10|14998.76|14878.76|14999.12|14879.12|14999.12|14879.12|14998.76|14878.76|9
1647752840000|2022-03-20 05:07:20|14998.89|14878.89|15000.2|14880.2|15000.22|14880.22|14998.88|14878.88|8
1647752850000|2022-03-20 05:07:30|15000.26|14880.26|15001.12|14881.12|15001.14|14881.14|15000.26|14880.26|7
1647752860000|2022-03-20 05:07:40|15001.1|14881.1|14999.97|14879.97|15001.1|14881.1|14999.97|14879.97|7
1647752870000|2022-03-20 05:07:50|14999.82|14879.82|14999.42|14879.42|14999.82|14879.82|14999.39|14879.39|6
1647752880000|2022-03-20 05:08:00|14999.36|14879.36|14999.83|14879.83|14999.83|14879.83|14998.26|14878.26|7
1647752890000|2022-03-20 05:08:10|14999.82|14879.82|14999.99|14879.99|14999.99|14879.99|14999.82|14879.82|5
1647752900000|2022-03-20 05:08:20|14999.95|14879.95|15002.33|14882.33|15002.33|14882.33|14999.95|14879.95|10
1647752910000|2022-03-20 05:08:30|15002.56|14882.56|15004.26|14884.26|15004.26|14884.26|15002.56|14882.56|8
1647752920000|2022-03-20 05:08:40|15004.15|14884.15|15005.08|14885.08|15005.08|14885.08|15004.15|14884.15|8
1647752930000|2022-03-20 05:08:50|15004.98|14884.98|15004.63|14884.63|15004.98|14884.98|15004.63|14884.63|8
1647752940000|2022-03-20 05:09:00|15004.37|14884.37|15004.54|14884.54|15004.54|14884.54|15004.26|14884.26|5
1647752950000|2022-03-20 05:09:10|15004.52|14884.52|15005.17|14885.17|15005.17|14885.17|15004.51|14884.51|7
1647752960000|2022-03-20 05:09:20|15005.08|14885.08|15004.5|14884.5|15005.14|14885.14|15004.5|14884.5|5
1647752970000|2022-03-20 05:09:30|15004.55|14884.55|15005.02|14885.02|15005.02|14885.02|15004.53|14884.53|8
1647752980000|2022-03-20 05:09:40|15004.97|14884.97|15005.06|14885.06|15005.06|14885.06|15004.72|14884.72|7
1647752990000|2022-03-20 05:09:50|15005.55|14885.55|15006.21|14886.21|15006.21|14886.21|15005.55|14885.55|7
1647753000000|2022-03-20 05:10:00|15006.28|14886.28|15006.47|14886.47|15006.63|14886.63|15006.28|14886.28|6
1647753010000|2022-03-20 05:10:10|15006.64|14886.64|15006.73|14886.73|15006.85|14886.85|15006.43|14886.43|8
1647753020000|2022-03-20 05:10:20|15006.82|14886.82|15007.2|14887.2|15007.2|14887.2|15006.63|14886.63|9
1647753030000|2022-03-20 05:10:30|15007.37|14887.37|15007.15|14887.15|15007.37|14887.37|15007.13|14887.13|5
1647753040000|2022-03-20 05:10:40|15007.28|14887.28|15007.29|14887.29|15007.29|14887.29|15007.24|14887.24|4
1647753050000|2022-03-20 05:10:50|15007.4|14887.4|15010.72|14890.72|15010.72|14890.72|15007.4|14887.4|10
1647753060000|2022-03-20 05:11:00|15010.65|14890.65|15011.99|14891.99|15011.99|14891.99|15010.65|14890.65|10
1647753070000|2022-03-20 05:11:10|15012.02|14892.02|15012.03|14892.03|15012.78|14892.78|15012.02|14892.02|9
1647753080000|2022-03-20 05:11:20|15012.13|14892.13|15011.7|14891.7|15012.21|14892.21|15011.36|14891.36|10
1647753090000|2022-03-20 05:11:30|15011.65|14891.65|15011.13|14891.13|15012.04|14892.04|15011.01|14891.01|9
1647753100000|2022-03-20 05:11:40|15011.23|14891.23|15017.84|14897.84|15017.84|14897.84|15011.23|14891.23|10
1647753110000|2022-03-20 05:11:50|15018.49|14898.49|15019.92|14899.92|15019.97|14899.97|15018.24|14898.24|10
1647753120000|2022-03-20 05:12:00|15019.89|14899.89|15019|14899|15019.89|14899.89|15019|14899|8
1647753130000|2022-03-20 05:12:10|15019.73|14899.73|15021.59|14901.59|15021.59|14901.59|15019.36|14899.36|10
1647753140000|2022-03-20 05:12:20|15021.99|14901.99|15023.77|14903.77|15023.77|14903.77|15021.99|14901.99|9
1647753150000|2022-03-20 05:12:30|15023.97|14903.97|15026.73|14906.73|15027.15|14907.15|15023.97|14903.97|10
1647753160000|2022-03-20 05:12:40|15026.67|14906.67|15027.67|14907.67|15028.38|14908.38|15026.67|14906.67|9
1647753170000|2022-03-20 05:12:50|15027.92|14907.92|15028.56|14908.56|15028.56|14908.56|15027.92|14907.92|10
1647753180000|2022-03-20 05:13:00|15028.63|14908.63|15030.3|14910.3|15030.3|14910.3|15028.63|14908.63|9
1647753190000|2022-03-20 05:13:10|15030.53|14910.53|15031.87|14911.87|15032.03|14912.03|15030.42|14910.42|10
1647753200000|2022-03-20 05:13:20|15031.65|14911.65|15031.01|14911.01|15031.65|14911.65|15031.01|14911.01|9
1647753210000|2022-03-20 05:13:30|15030.58|14910.58|15031.13|14911.13|15031.59|14911.59|15030.58|14910.58|10
1647753220000|2022-03-20 05:13:40|15030.95|14910.95|15035.42|14915.42|15035.46|14915.46|15030.95|14910.95|10
1647753230000|2022-03-20 05:13:50|15035.59|14915.59|15035.05|14915.05|15035.74|14915.74|15034.85|14914.85|10
1647753240000|2022-03-20 05:14:00|15035.01|14915.01|15035.5|14915.5|15035.5|14915.5|15035.01|14915.01|8
1647753250000|2022-03-20 05:14:10|15035.57|14915.57|15036.59|14916.59|15037.02|14917.02|15035.57|14915.57|10
1647753260000|2022-03-20 05:14:20|15036.74|14916.74|15036.68|14916.68|15036.74|14916.74|15036.11|14916.11|10
1647753270000|2022-03-20 05:14:30|15036.74|14916.74|15037.29|14917.29|15037.68|14917.68|15036.74|14916.74|10
1647753280000|2022-03-20 05:14:40|15037.41|14917.41|15037.42|14917.42|15037.53|14917.53|15037.35|14917.35|8
1647753290000|2022-03-20 05:14:50|15037.34|14917.34|15037.87|14917.87|15038.24|14918.24|15037.3|14917.3|10
1647753300000|2022-03-20 05:15:00|15037.88|14917.88|15039.64|14919.64|15039.77|14919.77|15037.88|14917.88|10
1647753310000|2022-03-20 05:15:10|15039.91|14919.91|15041.89|14921.89|15042.05|14922.05|15039.91|14919.91|10
1647753320000|2022-03-20 05:15:20|15041.92|14921.92|15042.21|14922.21|15042.44|14922.44|15041.92|14921.92|9
1647753330000|2022-03-20 05:15:30|15042.68|14922.68|15043.39|14923.39|15044.08|14924.08|15042.68|14922.68|10
1647753340000|2022-03-20 05:15:40|15043.16|14923.16|15043.01|14923.01|15043.16|14923.16|15042.65|14922.65|10
1647753350000|2022-03-20 05:15:50|15043.12|14923.12|15042.98|14922.98|15043.24|14923.24|15042.98|14922.98|10
1647753360000|2022-03-20 05:16:00|15043.07|14923.07|15042.81|14922.81|15043.14|14923.14|15042.81|14922.81|7
1647753370000|2022-03-20 05:16:10|15042.78|14922.78|15041.15|14921.15|15042.78|14922.78|15041.15|14921.15|10
1647753380000|2022-03-20 05:16:20|15040.66|14920.66|15037.53|14917.53|15040.66|14920.66|15037.49|14917.49|10
1647753390000|2022-03-20 05:16:30|15036.69|14916.69|15036.75|14916.75|15036.79|14916.79|15036.06|14916.06|8
1647753400000|2022-03-20 05:16:40|15037|14917|15038.39|14918.39|15038.39|14918.39|15036.91|14916.91|8
1647753410000|2022-03-20 05:16:50|15038.45|14918.45|15039.2|14919.2|15039.2|14919.2|15038.34|14918.34|10
1647753420000|2022-03-20 05:17:00|15038.92|14918.92|15037.84|14917.84|15039.79|14919.79|15037.84|14917.84|9
1647753430000|2022-03-20 05:17:10|15037.46|14917.46|15035.38|14915.38|15037.46|14917.46|15035.38|14915.38|5
1647753440000|2022-03-20 05:17:20|15035.81|14915.81|15035.41|14915.41|15035.88|14915.88|15035.41|14915.41|4
1647753450000|2022-03-20 05:17:30|15035.4|14915.4|15033.69|14913.69|15035.4|14915.4|15033.69|14913.69|9
1647753460000|2022-03-20 05:17:40|15033.17|14913.17|15032.46|14912.46|15033.17|14913.17|15032.46|14912.46|10
1647753470000|2022-03-20 05:17:50|15032.23|14912.23|15031.72|14911.72|15032.26|14912.26|15031.66|14911.66|8
1647753480000|2022-03-20 05:18:00|15031.77|14911.77|15030.96|14910.96|15031.77|14911.77|15030.73|14910.73|9
1647753490000|2022-03-20 05:18:10|15031.29|14911.29|15031.56|14911.56|15031.56|14911.56|15031.28|14911.28|8
1647753500000|2022-03-20 05:18:20|15028.83|14908.83|15029.79|14909.79|15030.06|14910.06|15028.69|14908.69|10
1647753510000|2022-03-20 05:18:30|15029.95|14909.95|15030.93|14910.93|15030.93|14910.93|15029.91|14909.91|9
1647753520000|2022-03-20 05:18:40|15031.28|14911.28|15031.67|14911.67|15031.67|14911.67|15031.16|14911.16|8
1647753530000|2022-03-20 05:18:50|15031.52|14911.52|15032.28|14912.28|15032.38|14912.38|15031.52|14911.52|8
1647753540000|2022-03-20 05:19:00|15032.59|14912.59|15032.32|14912.32|15032.77|14912.77|15032.32|14912.32|7
1647753550000|2022-03-20 05:19:10|15032.11|14912.11|15032.05|14912.05|15032.22|14912.22|15032|14912|8
1647753560000|2022-03-20 05:19:20|15032.01|14912.01|15031.92|14911.92|15032.09|14912.09|15031.92|14911.92|5
1647753570000|2022-03-20 05:19:30|15031.89|14911.89|15032.02|14912.02|15032.21|14912.21|15031.73|14911.73|9
1647753580000|2022-03-20 05:19:40|15032.07|14912.07|15031.64|14911.64|15032.07|14912.07|15031.53|14911.53|9
1647753590000|2022-03-20 05:19:50|15031.37|14911.37|15031.18|14911.18|15031.68|14911.68|15031.14|14911.14|9
1647753600000|2022-03-20 05:20:00|15031.09|14911.09|15031.34|14911.34|15031.35|14911.35|15031.09|14911.09|7
1647753610000|2022-03-20 05:20:10|15031.38|14911.38|15031.49|14911.49|15031.49|14911.49|15029.93|14909.93|9
1647753620000|2022-03-20 05:20:20|15031.81|14911.81|15031.64|14911.64|15031.81|14911.81|15031.5|14911.5|8
1647753630000|2022-03-20 05:20:30|15031.62|14911.62|15033.34|14913.34|15033.34|14913.34|15031.62|14911.62|10
1647753640000|2022-03-20 05:20:40|15032.96|14912.96|15033.29|14913.29|15033.56|14913.56|15032.96|14912.96|10
1647753650000|2022-03-20 05:20:50|15033.32|14913.32|15033.41|14913.41|15033.5|14913.5|15033.21|14913.21|10
1647753660000|2022-03-20 05:21:00|15033.42|14913.42|15033.21|14913.21|15033.77|14913.77|15033.21|14913.21|10
1647753670000|2022-03-20 05:21:10|15033.28|14913.28|15031.54|14911.54|15033.28|14913.28|15031.54|14911.54|9
1647753680000|2022-03-20 05:21:20|15031.46|14911.46|15028.8|14908.8|15031.46|14911.46|15028.78|14908.78|9
1647753690000|2022-03-20 05:21:30|15028.85|14908.85|15028.71|14908.71|15028.89|14908.89|15027.8|14907.8|9
1647753700000|2022-03-20 05:21:40|15028.73|14908.73|15028.58|14908.58|15029.08|14909.08|15028.58|14908.58|7
1647753710000|2022-03-20 05:21:50|15028.51|14908.51|15029.87|14909.87|15029.87|14909.87|15028.35|14908.35|10
1647753720000|2022-03-20 05:22:00|15030.06|14910.06|15027.86|14907.86|15030.12|14910.12|15027.86|14907.86|10
1647753730000|2022-03-20 05:22:10|15027.17|14907.17|15024.9|14904.9|15027.17|14907.17|15024.9|14904.9|9
1647753740000|2022-03-20 05:22:20|15024.65|14904.65|15024.87|14904.87|15024.87|14904.87|15023.83|14903.83|10
1647753750000|2022-03-20 05:22:30|15024.77|14904.77|15023.96|14903.96|15024.81|14904.81|15023.96|14903.96|10
1647753760000|2022-03-20 05:22:40|15023.78|14903.78|15023.35|14903.35|15023.89|14903.89|15023.35|14903.35|9
1647753770000|2022-03-20 05:22:50|15023.7|14903.7|15023.29|14903.29|15023.73|14903.73|15022.99|14902.99|7
1647753780000|2022-03-20 05:23:00|15023.31|14903.31|15023.24|14903.24|15023.41|14903.41|15023.24|14903.24|10
1647753790000|2022-03-20 05:23:10|15023.16|14903.16|15024.5|14904.5|15024.5|14904.5|15023.13|14903.13|10
1647753800000|2022-03-20 05:23:20|15024.54|14904.54|15026.75|14906.75|15026.75|14906.75|15024.54|14904.54|10
1647753810000|2022-03-20 05:23:30|15025.15|14905.15|15028.93|14908.93|15028.93|14908.93|15025.15|14905.15|7
1647753820000|2022-03-20 05:23:40|15029.26|14909.26|15029.61|14909.61|15029.61|14909.61|15029.17|14909.17|10
1647753830000|2022-03-20 05:23:50|15030.32|14910.32|15030.23|14910.23|15031.19|14911.19|15030.23|14910.23|10
1647753840000|2022-03-20 05:24:00|15030.16|14910.16|15030.81|14910.81|15031.35|14911.35|15030.06|14910.06|10
1647753850000|2022-03-20 05:24:10|15030.83|14910.83|15031.58|14911.58|15031.58|14911.58|15030.83|14910.83|9
1647753860000|2022-03-20 05:24:20|15031.67|14911.67|15034.55|14914.55|15035.03|14915.03|15031.67|14911.67|10
1647753870000|2022-03-20 05:24:30|15034.47|14914.47|15034.72|14914.72|15034.75|14914.75|15034.15|14914.15|10
1647753880000|2022-03-20 05:24:40|15034.82|14914.82|15032.15|14912.15|15034.96|14914.96|15032.15|14912.15|10
1647753890000|2022-03-20 05:24:50|15031.93|14911.93|15031.34|14911.34|15031.93|14911.93|15031.28|14911.28|8
1647753900000|2022-03-20 05:25:00|15031.36|14911.36|15032.43|14912.43|15033.37|14913.37|15031.36|14911.36|10
1647753910000|2022-03-20 05:25:10|15031.91|14911.91|15029.16|14909.16|15031.91|14911.91|15029.16|14909.16|9
1647753920000|2022-03-20 05:25:20|15028.97|14908.97|15028.47|14908.47|15029.07|14909.07|15028.44|14908.44|10
1647753930000|2022-03-20 05:25:30|15028.4|14908.4|15028.44|14908.44|15028.5|14908.5|15028.37|14908.37|5
1647753940000|2022-03-20 05:25:40|15028.47|14908.47|15027.54|14907.54|15028.47|14908.47|15027.28|14907.28|9
1647753950000|2022-03-20 05:25:50|15027.28|14907.28|15028.51|14908.51|15028.51|14908.51|15027.28|14907.28|9
1647753960000|2022-03-20 05:26:00|15028.55|14908.55|15028.03|14908.03|15028.67|14908.67|15028.03|14908.03|8
1647753970000|2022-03-20 05:26:10|15028.01|14908.01|15027.72|14907.72|15028.01|14908.01|15027.72|14907.72|5
1647753980000|2022-03-20 05:26:20|15027.33|14907.33|15024.42|14904.42|15027.33|14907.33|15024.16|14904.16|10
1647753990000|2022-03-20 05:26:30|15024.17|14904.17|15024.24|14904.24|15024.24|14904.24|15023.81|14903.81|9
1647754000000|2022-03-20 05:26:40|15024.13|14904.13|15025.1|14905.1|15025.43|14905.43|15024.09|14904.09|9
1647754010000|2022-03-20 05:26:50|15025.09|14905.09|15023.59|14903.59|15025.13|14905.13|15023.59|14903.59|9
1647754020000|2022-03-20 05:27:00|15023.42|14903.42|15023.65|14903.65|15023.78|14903.78|15023.37|14903.37|10
1647754030000|2022-03-20 05:27:10|15023.83|14903.83|15024.16|14904.16|15024.16|14904.16|15023.83|14903.83|7
1647754040000|2022-03-20 05:27:20|15024.07|14904.07|15024.3|14904.3|15024.62|14904.62|15024.07|14904.07|7
1647754050000|2022-03-20 05:27:30|15024.5|14904.5|15024.06|14904.06|15024.5|14904.5|15024.02|14904.02|5
1647754060000|2022-03-20 05:27:40|15024.04|14904.04|15022.55|14902.55|15024.13|14904.13|15022.21|14902.21|9
1647754070000|2022-03-20 05:27:50|15022.15|14902.15|15021.54|14901.54|15023.04|14903.04|15021.54|14901.54|10
1647754080000|2022-03-20 05:28:00|15021.33|14901.33|15020.28|14900.28|15021.33|14901.33|15020.06|14900.06|9
1647754090000|2022-03-20 05:28:10|15019.33|14899.33|15019.05|14899.05|15019.33|14899.33|15019.04|14899.04|6
1647754100000|2022-03-20 05:28:20|15018.6|14898.6|15017.66|14897.66|15018.6|14898.6|15017.54|14897.54|10
1647754110000|2022-03-20 05:28:30|15017.93|14897.93|15018.01|14898.01|15018.15|14898.15|15017.55|14897.55|10
1647754120000|2022-03-20 05:28:40|15018.49|14898.49|15018.94|14898.94|15019.87|14899.87|15018.49|14898.49|10
1647754130000|2022-03-20 05:28:50|15019.04|14899.04|15019.28|14899.28|15019.65|14899.65|15018.73|14898.73|9
1647754140000|2022-03-20 05:29:00|15018.42|14898.42|15016.93|14896.93|15018.42|14898.42|15016.93|14896.93|9
1647754150000|2022-03-20 05:29:10|15016.5|14896.5|15014.38|14894.38|15016.5|14896.5|15014.38|14894.38|10
1647754160000|2022-03-20 05:29:20|15014.25|14894.25|15013.63|14893.63|15014.55|14894.55|15013.63|14893.63|10
1647754170000|2022-03-20 05:29:30|15013.69|14893.69|15013.56|14893.56|15013.69|14893.69|15012.59|14892.59|8
1647754180000|2022-03-20 05:29:40|15013.82|14893.82|15013.27|14893.27|15013.82|14893.82|15012.94|14892.94|10
1647754190000|2022-03-20 05:29:50|15013.17|14893.17|15012.75|14892.75|15013.17|14893.17|15012.75|14892.75|10
1647754200000|2022-03-20 05:30:00|15012.11|14892.11|15007.24|14887.24|15012.11|14892.11|15007.24|14887.24|10
1647754210000|2022-03-20 05:30:10|15006.39|14886.39|15007.29|14887.29|15007.76|14887.76|15006.29|14886.29|10
1647754220000|2022-03-20 05:30:20|15007.32|14887.32|15004.06|14884.06|15007.32|14887.32|15003.61|14883.61|10
1647754230000|2022-03-20 05:30:30|15003.02|14883.02|14999|14879|15003.02|14883.02|14999|14879|10
1647754240000|2022-03-20 05:30:40|14999.42|14879.42|14998.8|14878.8|14999.42|14879.42|14997.98|14877.98|10
1647754250000|2022-03-20 05:30:50|14998.74|14878.74|14997.92|14877.92|14998.74|14878.74|14997.81|14877.81|8
1647754260000|2022-03-20 05:31:00|14997.97|14877.97|14995.56|14875.56|14997.97|14877.97|14994.95|14874.95|9
1647754270000|2022-03-20 05:31:10|14995.67|14875.67|14996.46|14876.46|14996.46|14876.46|14995.67|14875.67|9
1647754280000|2022-03-20 05:31:20|14996.58|14876.58|14996.92|14876.92|14997.18|14877.18|14996.58|14876.58|10
1647754290000|2022-03-20 05:31:30|14996.85|14876.85|14997.34|14877.34|14997.34|14877.34|14996.77|14876.77|9
1647754300000|2022-03-20 05:31:40|14997.64|14877.64|14998.63|14878.63|14998.76|14878.76|14997.59|14877.59|8
1647754310000|2022-03-20 05:31:50|14998.43|14878.43|14999.28|14879.28|14999.34|14879.34|14998.43|14878.43|10
1647754320000|2022-03-20 05:32:00|14999.25|14879.25|14999.82|14879.82|14999.82|14879.82|14999.19|14879.19|9
1647754330000|2022-03-20 05:32:10|15000.16|14880.16|15000.72|14880.72|15000.8|14880.8|15000.16|14880.16|7
1647754340000|2022-03-20 05:32:20|15001.03|14881.03|15000.66|14880.66|15001.03|14881.03|14999.69|14879.69|8
1647754350000|2022-03-20 05:32:30|15000.49|14880.49|15003.17|14883.17|15003.33|14883.33|15000.49|14880.49|10
1647754360000|2022-03-20 05:32:40|15003.51|14883.51|15004.86|14884.86|15005.15|14885.15|15003.3|14883.3|10
1647754370000|2022-03-20 05:32:50|15005.41|14885.41|15005.39|14885.39|15005.72|14885.72|15005.06|14885.06|10
1647754380000|2022-03-20 05:33:00|15005.26|14885.26|15004.71|14884.71|15006.04|14886.04|15004.58|14884.58|10
1647754390000|2022-03-20 05:33:10|15004.84|14884.84|15006.72|14886.72|15006.72|14886.72|15004.84|14884.84|10
1647754400000|2022-03-20 05:33:20|15006.95|14886.95|15008.51|14888.51|15008.51|14888.51|15006.95|14886.95|9
1647754410000|2022-03-20 05:33:30|15008.44|14888.44|15009.15|14889.15|15009.15|14889.15|15008.37|14888.37|9
1647754420000|2022-03-20 05:33:40|15009.41|14889.41|15009.41|14889.41|15009.81|14889.81|15009.28|14889.28|9
1647754430000|2022-03-20 05:33:50|15009.36|14889.36|15008.87|14888.87|15009.78|14889.78|15008.78|14888.78|10
1647754440000|2022-03-20 05:34:00|15008.88|14888.88|15010.9|14890.9|15011.15|14891.15|15008.88|14888.88|9
1647754450000|2022-03-20 05:34:10|15011.13|14891.13|15011.45|14891.45|15011.45|14891.45|15010.98|14890.98|7
1647754460000|2022-03-20 05:34:20|15011.47|14891.47|15011.29|14891.29|15011.77|14891.77|15011.29|14891.29|8
1647754470000|2022-03-20 05:34:30|15011.23|14891.23|15008.47|14888.47|15011.23|14891.23|15008.47|14888.47|9
1647754480000|2022-03-20 05:34:40|15008.52|14888.52|15008.51|14888.51|15008.85|14888.85|15008.42|14888.42|9
1647754490000|2022-03-20 05:34:50|15008.46|14888.46|15009.23|14889.23|15009.26|14889.26|15007.87|14887.87|10
1647754500000|2022-03-20 05:35:00|15009.21|14889.21|15008.17|14888.17|15009.21|14889.21|15008.16|14888.16|9
1647754510000|2022-03-20 05:35:10|15008.19|14888.19|15007.2|14887.2|15008.19|14888.19|15006.81|14886.81|8
1647754520000|2022-03-20 05:35:20|15006.09|14886.09|15005.43|14885.43|15006.38|14886.38|15005.33|14885.33|9
1647754530000|2022-03-20 05:35:30|15005.33|14885.33|15004.55|14884.55|15005.33|14885.33|15004.55|14884.55|9
1647754540000|2022-03-20 05:35:40|15004.58|14884.58|15004.63|14884.63|15004.7|14884.7|15004.49|14884.49|9
1647754550000|2022-03-20 05:35:50|15004.67|14884.67|15004.82|14884.82|15004.83|14884.83|15004.4|14884.4|10
1647754560000|2022-03-20 05:36:00|15004.96|14884.96|15004.46|14884.46|15005.03|14885.03|15004.46|14884.46|10
1647754570000|2022-03-20 05:36:10|15004.73|14884.73|15004.41|14884.41|15004.73|14884.73|15003.92|14883.92|10
1647754580000|2022-03-20 05:36:20|15004.45|14884.45|15005.25|14885.25|15005.25|14885.25|15004.45|14884.45|9
1647754590000|2022-03-20 05:36:30|15005.31|14885.31|15006.36|14886.36|15006.36|14886.36|15005.07|14885.07|10
1647754600000|2022-03-20 05:36:40|15006.44|14886.44|15009.23|14889.23|15009.38|14889.38|15006.44|14886.44|10
1647754610000|2022-03-20 05:36:50|15009.5|14889.5|15011.89|14891.89|15011.96|14891.96|15009.42|14889.42|10
1647754620000|2022-03-20 05:37:00|15012.1|14892.1|15013.23|14893.23|15013.23|14893.23|15012.01|14892.01|9
1647754630000|2022-03-20 05:37:10|15013.2|14893.2|15014.32|14894.32|15014.32|14894.32|15013.2|14893.2|10
1647754640000|2022-03-20 05:37:20|15014.2|14894.2|15014.09|14894.09|15015.11|14895.11|15014.09|14894.09|10
1647754650000|2022-03-20 05:37:30|15014.15|14894.15|15012.83|14892.83|15014.42|14894.42|15012.83|14892.83|10
1647754660000|2022-03-20 05:37:40|15012.63|14892.63|15011.54|14891.54|15012.63|14892.63|15011.36|14891.36|8
1647754670000|2022-03-20 05:37:50|15011.57|14891.57|15012.78|14892.78|15012.78|14892.78|15011.57|14891.57|10
1647754680000|2022-03-20 05:38:00|15012.59|14892.59|15013.25|14893.25|15013.35|14893.35|15012.54|14892.54|10
1647754690000|2022-03-20 05:38:10|15013.18|14893.18|15014.21|14894.21|15014.21|14894.21|15013.09|14893.09|10
1647754700000|2022-03-20 05:38:20|15014.32|14894.32|15014.83|14894.83|15014.83|14894.83|15014.32|14894.32|9
1647754710000|2022-03-20 05:38:30|15014.85|14894.85|15016.13|14896.13|15016.15|14896.15|15014.85|14894.85|10
1647754720000|2022-03-20 05:38:40|15016.16|14896.16|15016.52|14896.52|15016.52|14896.52|15016.16|14896.16|10
1647754730000|2022-03-20 05:38:50|15017.13|14897.13|15017.4|14897.4|15018.36|14898.36|15017.13|14897.13|9
1647754740000|2022-03-20 05:39:00|15017.39|14897.39|15017.43|14897.43|15017.75|14897.75|15017.39|14897.39|10
1647754750000|2022-03-20 05:39:10|15017.23|14897.23|15016.43|14896.43|15017.23|14897.23|15016.43|14896.43|10
1647754760000|2022-03-20 05:39:20|15016.35|14896.35|15015.18|14895.18|15016.4|14896.4|15015.06|14895.06|10
1647754770000|2022-03-20 05:39:30|15014.99|14894.99|15015.09|14895.09|15015.09|14895.09|15013.91|14893.91|10
1647754780000|2022-03-20 05:39:40|15015.11|14895.11|15016.71|14896.71|15016.71|14896.71|15015.11|14895.11|7
1647754790000|2022-03-20 05:39:50|15017.03|14897.03|15015.34|14895.34|15017.03|14897.03|15015.34|14895.34|10
1647754800000|2022-03-20 05:40:00|15015.41|14895.41|15014.45|14894.45|15015.53|14895.53|15014.45|14894.45|10
1647754810000|2022-03-20 05:40:10|15014.63|14894.63|15015.76|14895.76|15015.76|14895.76|15014.63|14894.63|9
1647754820000|2022-03-20 05:40:20|15015.52|14895.52|15016.33|14896.33|15016.33|14896.33|15015.52|14895.52|8
1647754830000|2022-03-20 05:40:30|15016.2|14896.2|15017.16|14897.16|15017.85|14897.85|15016.2|14896.2|10
1647754840000|2022-03-20 05:40:40|15017.24|14897.24|15017.29|14897.29|15017.35|14897.35|15016.88|14896.88|9
1647754850000|2022-03-20 05:40:50|15017.04|14897.04|15016.93|14896.93|15017.42|14897.42|15016.49|14896.49|10
1647754860000|2022-03-20 05:41:00|15016.64|14896.64|15017.13|14897.13|15017.29|14897.29|15016.37|14896.37|8
1647754870000|2022-03-20 05:41:10|15017.08|14897.08|15017.98|14897.98|15017.98|14897.98|15017.08|14897.08|9
1647754880000|2022-03-20 05:41:20|15017.62|14897.62|15019.48|14899.48|15019.48|14899.48|15017.62|14897.62|9
1647754890000|2022-03-20 05:41:30|15019.59|14899.59|15020.38|14900.38|15020.38|14900.38|15019.31|14899.31|9
1647754900000|2022-03-20 05:41:40|15020.3|14900.3|15019.18|14899.18|15020.37|14900.37|15019.07|14899.07|9
1647754910000|2022-03-20 05:41:50|15019.44|14899.44|15019.73|14899.73|15019.77|14899.77|15019.38|14899.38|9
1647754920000|2022-03-20 05:42:00|15019.65|14899.65|15020.93|14900.93|15021.13|14901.13|15019.65|14899.65|8
1647754930000|2022-03-20 05:42:10|15021.14|14901.14|15020.83|14900.83|15021.14|14901.14|15020.15|14900.15|8
1647754940000|2022-03-20 05:42:20|15020.9|14900.9|15020.95|14900.95|15021.2|14901.2|15020.9|14900.9|6
1647754950000|2022-03-20 05:42:30|15020.74|14900.74|15021.39|14901.39|15021.39|14901.39|15020.74|14900.74|8
1647754960000|2022-03-20 05:42:40|15021.43|14901.43|15023.78|14903.78|15024.15|14904.15|15021.08|14901.08|10
1647754970000|2022-03-20 05:42:50|15023.76|14903.76|15023.75|14903.75|15023.76|14903.76|15023.5|14903.5|10
1647754980000|2022-03-20 05:43:00|15023.72|14903.72|15023.53|14903.53|15023.93|14903.93|15023.53|14903.53|9
1647754990000|2022-03-20 05:43:10|15023.45|14903.45|15021.45|14901.45|15023.45|14903.45|15021.45|14901.45|10
1647755000000|2022-03-20 05:43:20|15021.46|14901.46|15019.74|14899.74|15021.48|14901.48|15019.73|14899.73|10
1647755010000|2022-03-20 05:43:30|15019.65|14899.65|15018.86|14898.86|15019.83|14899.83|15018.17|14898.17|10
1647755020000|2022-03-20 05:43:40|15018.77|14898.77|15017.65|14897.65|15018.77|14898.77|15017.65|14897.65|10
1647755030000|2022-03-20 05:43:50|15017.7|14897.7|15017.14|14897.14|15017.82|14897.82|15017.14|14897.14|9
1647755040000|2022-03-20 05:44:00|15017.05|14897.05|15016.67|14896.67|15017.26|14897.26|15016.67|14896.67|7
1647755050000|2022-03-20 05:44:10|15016.82|14896.82|15016.72|14896.72|15016.86|14896.86|15016.46|14896.46|8
1647755060000|2022-03-20 05:44:20|15016.71|14896.71|15016.09|14896.09|15016.83|14896.83|15015.72|14895.72|7
1647755070000|2022-03-20 05:44:30|15016.06|14896.06|15015.26|14895.26|15016.06|14896.06|15015.18|14895.18|10
1647755080000|2022-03-20 05:44:40|15015.41|14895.41|15015|14895|15015.41|14895.41|15015|14895|8
1647755090000|2022-03-20 05:44:50|15015.22|14895.22|15016.59|14896.59|15016.61|14896.61|15015.05|14895.05|10
1647755100000|2022-03-20 05:45:00|15016.6|14896.6|15016.65|14896.65|15016.73|14896.73|15016.6|14896.6|5
1647755110000|2022-03-20 05:45:10|15016.63|14896.63|15015.79|14895.79|15016.63|14896.63|15015.79|14895.79|10
1647755120000|2022-03-20 05:45:20|15015.59|14895.59|15014.93|14894.93|15015.59|14895.59|15014.81|14894.81|10
1647755130000|2022-03-20 05:45:30|15014.98|14894.98|15014.06|14894.06|15014.98|14894.98|15014.06|14894.06|10
1647755140000|2022-03-20 05:45:40|15014.07|14894.07|15014.29|14894.29|15014.29|14894.29|15014|14894|8
1647755150000|2022-03-20 05:45:50|15014.1|14894.1|15013.21|14893.21|15014.1|14894.1|15012.66|14892.66|9
1647755160000|2022-03-20 05:46:00|15013.23|14893.23|15013.35|14893.35|15013.45|14893.45|15012.83|14892.83|10
1647755170000|2022-03-20 05:46:10|15013.6|14893.6|15013.51|14893.51|15013.6|14893.6|15013.29|14893.29|10
1647755180000|2022-03-20 05:46:20|15013.49|14893.49|15013.3|14893.3|15013.49|14893.49|15013.3|14893.3|9
1647755190000|2022-03-20 05:46:30|15013.03|14893.03|15012.76|14892.76|15013.27|14893.27|15012.37|14892.37|10
1647755200000|2022-03-20 05:46:40|15012.95|14892.95|15012.92|14892.92|15013.09|14893.09|15012.84|14892.84|9
1647755210000|2022-03-20 05:46:50|15012.99|14892.99|15013.39|14893.39|15013.39|14893.39|15012.99|14892.99|10
1647755220000|2022-03-20 05:47:00|15013.41|14893.41|15014.05|14894.05|15014.05|14894.05|15013.24|14893.24|8
1647755230000|2022-03-20 05:47:10|15014|14894|15013.43|14893.43|15014|14894|15013.43|14893.43|8
1647755240000|2022-03-20 05:47:20|15013.35|14893.35|15013.82|14893.82|15013.82|14893.82|15013.28|14893.28|10
1647755250000|2022-03-20 05:47:30|15013.71|14893.71|15013.6|14893.6|15013.71|14893.71|15013.26|14893.26|9
1647755260000|2022-03-20 05:47:40|15013.54|14893.54|15013.13|14893.13|15013.54|14893.54|15013.13|14893.13|8
1647755270000|2022-03-20 05:47:50|15013.11|14893.11|15012.16|14892.16|15013.11|14893.11|15012.16|14892.16|7
1647755280000|2022-03-20 05:48:00|15012.01|14892.01|15011.44|14891.44|15012.41|14892.41|15011.44|14891.44|9
1647755290000|2022-03-20 05:48:10|15011.45|14891.45|15010.44|14890.44|15011.56|14891.56|15010.31|14890.31|10
1647755300000|2022-03-20 05:48:20|15010.51|14890.51|15010.55|14890.55|15010.63|14890.63|15010|14890|10
1647755310000|2022-03-20 05:48:30|15010.52|14890.52|15007.91|14887.91|15010.53|14890.53|15007.91|14887.91|10
1647755320000|2022-03-20 05:48:40|15007.84|14887.84|15006.6|14886.6|15007.84|14887.84|15006.11|14886.11|10
1647755330000|2022-03-20 05:48:50|15006.78|14886.78|15006.92|14886.92|15007.35|14887.35|15006.38|14886.38|10
1647755340000|2022-03-20 05:49:00|15007.25|14887.25|15006.59|14886.59|15007.57|14887.57|15005.74|14885.74|10
1647755350000|2022-03-20 05:49:10|15006.2|14886.2|15005.88|14885.88|15006.2|14886.2|15005.71|14885.71|9
1647755360000|2022-03-20 05:49:20|15005.78|14885.78|15005.82|14885.82|15005.82|14885.82|15005.49|14885.49|9
1647755370000|2022-03-20 05:49:30|15005.95|14885.95|15007.25|14887.25|15007.25|14887.25|15005.95|14885.95|10
1647755380000|2022-03-20 05:49:40|15007.19|14887.19|15007.84|14887.84|15007.9|14887.9|15007.19|14887.19|9
1647755390000|2022-03-20 05:49:50|15007.77|14887.77|15008.96|14888.96|15008.96|14888.96|15007.56|14887.56|8
1647755400000|2022-03-20 05:50:00|15009.02|14889.02|15008.57|14888.57|15009.2|14889.2|15008.57|14888.57|10
1647755410000|2022-03-20 05:50:10|15008.82|14888.82|15010.97|14890.97|15010.97|14890.97|15008.81|14888.81|10
1647755420000|2022-03-20 05:50:20|15013.05|14893.05|15014.88|14894.88|15014.88|14894.88|15013.05|14893.05|10
1647755430000|2022-03-20 05:50:30|15014.93|14894.93|15016.35|14896.35|15016.35|14896.35|15014.93|14894.93|9
1647755440000|2022-03-20 05:50:40|15016.53|14896.53|15018.4|14898.4|15018.41|14898.41|15016.53|14896.53|10
1647755450000|2022-03-20 05:50:50|15018.38|14898.38|15017.84|14897.84|15018.94|14898.94|15017.84|14897.84|10
1647755460000|2022-03-20 05:51:00|15018.05|14898.05|15018.8|14898.8|15018.8|14898.8|15017.89|14897.89|10
1647755470000|2022-03-20 05:51:10|15018.69|14898.69|15020.01|14900.01|15020.01|14900.01|15018.69|14898.69|9
1647755480000|2022-03-20 05:51:20|15020.13|14900.13|15020.85|14900.85|15020.98|14900.98|15020.13|14900.13|10
1647755490000|2022-03-20 05:51:30|15021.1|14901.1|15021.03|14901.03|15021.14|14901.14|15020.78|14900.78|10
1647755500000|2022-03-20 05:51:40|15020.88|14900.88|15021.66|14901.66|15022.01|14902.01|15020.88|14900.88|8
1647755510000|2022-03-20 05:51:50|15021.65|14901.65|15022.18|14902.18|15022.6|14902.6|15021.65|14901.65|9
1647755520000|2022-03-20 05:52:00|15022.5|14902.5|15024.41|14904.41|15024.41|14904.41|15022.5|14902.5|9
1647755530000|2022-03-20 05:52:10|15024.42|14904.42|15026.28|14906.28|15026.28|14906.28|15024.42|14904.42|10
1647755540000|2022-03-20 05:52:20|15026.13|14906.13|15026.72|14906.72|15026.79|14906.79|15026.06|14906.06|7
1647755550000|2022-03-20 05:52:30|15026.88|14906.88|15027.8|14907.8|15027.8|14907.8|15026.86|14906.86|8
1647755560000|2022-03-20 05:52:40|15027.99|14907.99|15028.11|14908.11|15028.26|14908.26|15027.97|14907.97|8
1647755570000|2022-03-20 05:52:50|15028.01|14908.01|15027.94|14907.94|15029|14909|15027.94|14907.94|10
1647755580000|2022-03-20 05:53:00|15028.05|14908.05|15028.1|14908.1|15028.58|14908.58|15028.05|14908.05|10
1647755590000|2022-03-20 05:53:10|15028.18|14908.18|15028.18|14908.18|15028.22|14908.22|15028.11|14908.11|8
1647755600000|2022-03-20 05:53:20|15028.08|14908.08|15027.9|14907.9|15028.26|14908.26|15027.9|14907.9|8
1647755610000|2022-03-20 05:53:30|15028.06|14908.06|15028.24|14908.24|15029.01|14909.01|15028.06|14908.06|8
1647755620000|2022-03-20 05:53:40|15028.6|14908.6|15028.77|14908.77|15028.79|14908.79|15028.36|14908.36|9
1647755630000|2022-03-20 05:53:50|15028.81|14908.81|15029.64|14909.64|15029.82|14909.82|15028.81|14908.81|7
1647755640000|2022-03-20 05:54:00|15029.55|14909.55|15031.23|14911.23|15031.23|14911.23|15029.55|14909.55|9
1647755650000|2022-03-20 05:54:10|15031.1|14911.1|15032.14|14912.14|15032.39|14912.39|15031.1|14911.1|9
1647755660000|2022-03-20 05:54:20|15032.37|14912.37|15032.87|14912.87|15032.87|14912.87|15032.37|14912.37|8
1647755670000|2022-03-20 05:54:30|15032.84|14912.84|15036.32|14916.32|15036.32|14916.32|15032.78|14912.78|10
1647755680000|2022-03-20 05:54:40|15036.29|14916.29|15038.74|14918.74|15038.78|14918.78|15036.29|14916.29|8
1647755690000|2022-03-20 05:54:50|15038.72|14918.72|15038.05|14918.05|15039.18|14919.18|15038.04|14918.04|10
1647755700000|2022-03-20 05:55:00|15038.25|14918.25|15038.53|14918.53|15038.59|14918.59|15038.25|14918.25|10
1647755710000|2022-03-20 05:55:10|15038.8|14918.8|15038.93|14918.93|15038.93|14918.93|15038.45|14918.45|10
1647755720000|2022-03-20 05:55:20|15039.35|14919.35|15039.96|14919.96|15039.96|14919.96|15039.35|14919.35|10
1647755730000|2022-03-20 05:55:30|15039.9|14919.9|15041.46|14921.46|15041.49|14921.49|15039.9|14919.9|10
1647755740000|2022-03-20 05:55:40|15041.68|14921.68|15043.13|14923.13|15043.13|14923.13|15041.68|14921.68|10
1647755750000|2022-03-20 05:55:50|15043.24|14923.24|15044.3|14924.3|15044.3|14924.3|15043.24|14923.24|9
1647755760000|2022-03-20 05:56:00|15044.25|14924.25|15045.19|14925.19|15046.2|14926.2|15044.25|14924.25|9
1647755770000|2022-03-20 05:56:10|15045|14925|15045.97|14925.97|15045.97|14925.97|15045|14925|9
1647755780000|2022-03-20 05:56:20|15046.16|14926.16|15046.18|14926.18|15046.65|14926.65|15046.16|14926.16|8
1647755790000|2022-03-20 05:56:30|15046.29|14926.29|15045.85|14925.85|15046.65|14926.65|15045.85|14925.85|7
1647755800000|2022-03-20 05:56:40|15045.99|14925.99|15045.73|14925.73|15045.99|14925.99|15045.46|14925.46|8
1647755810000|2022-03-20 05:56:50|15045.64|14925.64|15045.62|14925.62|15045.77|14925.77|15045.42|14925.42|8
1647755820000|2022-03-20 05:57:00|15045.25|14925.25|15046.32|14926.32|15046.32|14926.32|15044.96|14924.96|10
1647755830000|2022-03-20 05:57:10|15046.28|14926.28|15046.48|14926.48|15047.08|14927.08|15046.27|14926.27|9
1647755840000|2022-03-20 05:57:20|15046.41|14926.41|15045|14925|15046.41|14926.41|15044.88|14924.88|10
1647755850000|2022-03-20 05:57:30|15044.39|14924.39|15043.55|14923.55|15044.39|14924.39|15043.55|14923.55|9
1647755860000|2022-03-20 05:57:40|15043.59|14923.59|15043.04|14923.04|15043.59|14923.59|15042.58|14922.58|10
1647755870000|2022-03-20 05:57:50|15043.18|14923.18|15040.69|14920.69|15043.28|14923.28|15040.69|14920.69|7
1647755880000|2022-03-20 05:58:00|15040.93|14920.93|15040.39|14920.39|15040.93|14920.93|15040.06|14920.06|9
1647755890000|2022-03-20 05:58:10|15040.37|14920.37|15041.43|14921.43|15041.43|14921.43|15040.37|14920.37|7
1647755900000|2022-03-20 05:58:20|15041.71|14921.71|15042.99|14922.99|15042.99|14922.99|15041.71|14921.71|9
1647755910000|2022-03-20 05:58:30|15043.05|14923.05|15043.13|14923.13|15043.4|14923.4|15043.05|14923.05|8
1647755920000|2022-03-20 05:58:40|15043.53|14923.53|15044.97|14924.97|15044.97|14924.97|15043.53|14923.53|8
1647755930000|2022-03-20 05:58:50|15044.99|14924.99|15047.08|14927.08|15047.08|14927.08|15044.99|14924.99|10
1647755940000|2022-03-20 05:59:00|15047.11|14927.11|15049.21|14929.21|15049.21|14929.21|15047.11|14927.11|9
1647755950000|2022-03-20 05:59:10|15049.32|14929.32|15048.52|14928.52|15049.32|14929.32|15048.49|14928.49|9
1647755960000|2022-03-20 05:59:20|15048.42|14928.42|15047.83|14927.83|15048.72|14928.72|15047.83|14927.83|9
1647755970000|2022-03-20 05:59:30|15047.82|14927.82|15047.55|14927.55|15047.89|14927.89|15047.55|14927.55|9
1647755980000|2022-03-20 05:59:40|15047.67|14927.67|15047.36|14927.36|15047.68|14927.68|15047.29|14927.29|10
1647755990000|2022-03-20 05:59:50|15047.25|14927.25|15047.77|14927.77|15047.85|14927.85|15047.25|14927.25|10
1647756000000|2022-03-20 06:00:00|15047.95|14927.95|15047.71|14927.71|15048.02|14928.02|15047.71|14927.71|10
1647756010000|2022-03-20 06:00:10|15047.68|14927.68|15047.77|14927.77|15047.89|14927.89|15047.53|14927.53|10
1647756020000|2022-03-20 06:00:20|15047.32|14927.32|15046.81|14926.81|15047.32|14927.32|15046.81|14926.81|8
1647756030000|2022-03-20 06:00:30|15046.8|14926.8|15046.49|14926.49|15046.81|14926.81|15046.49|14926.49|9
1647756040000|2022-03-20 06:00:40|15046.28|14926.28|15044.94|14924.94|15046.44|14926.44|15044.94|14924.94|9
1647756050000|2022-03-20 06:00:50|15044.91|14924.91|15044.04|14924.04|15044.91|14924.91|15042.9|14922.9|9
1647756060000|2022-03-20 06:01:00|15044.22|14924.22|15044.67|14924.67|15045.07|14925.07|15044.08|14924.08|10
1647756070000|2022-03-20 06:01:10|15044.62|14924.62|15041.88|14921.88|15044.84|14924.84|15041.8|14921.8|9
1647756080000|2022-03-20 06:01:20|15041.86|14921.86|15041.65|14921.65|15041.86|14921.86|15041.2|14921.2|10
1647756090000|2022-03-20 06:01:30|15041.85|14921.85|15043.44|14923.44|15043.44|14923.44|15041.85|14921.85|10
1647756100000|2022-03-20 06:01:40|15043.43|14923.43|15044.4|14924.4|15044.46|14924.46|15043.23|14923.23|10
1647756110000|2022-03-20 06:01:50|15044.49|14924.49|15044.43|14924.43|15045.2|14925.2|15044.15|14924.15|7
1647756120000|2022-03-20 06:02:00|15044.51|14924.51|15043.12|14923.12|15044.51|14924.51|15043.08|14923.08|10
1647756130000|2022-03-20 06:02:10|15042.96|14922.96|15042.14|14922.14|15042.96|14922.96|15042.14|14922.14|9
1647756140000|2022-03-20 06:02:20|15042.16|14922.16|15042.82|14922.82|15042.82|14922.82|15042.02|14922.02|9
1647756150000|2022-03-20 06:02:30|15042.85|14922.85|15043.8|14923.8|15043.8|14923.8|15042.85|14922.85|7
1647756160000|2022-03-20 06:02:40|15043.78|14923.78|15043.79|14923.79|15044.19|14924.19|15043.78|14923.78|9
1647756170000|2022-03-20 06:02:50|15043.71|14923.71|15043.89|14923.89|15044.62|14924.62|15043.71|14923.71|9
1647756180000|2022-03-20 06:03:00|15044.15|14924.15|15044.48|14924.48|15044.76|14924.76|15044.15|14924.15|10
1647756190000|2022-03-20 06:03:10|15044.39|14924.39|15043.82|14923.82|15044.39|14924.39|15043.82|14923.82|8
1647756200000|2022-03-20 06:03:20|15043.51|14923.51|15042.18|14922.18|15043.63|14923.63|15042.18|14922.18|9
1647756210000|2022-03-20 06:03:30|15042.01|14922.01|15041.72|14921.72|15042.02|14922.02|15041.71|14921.71|10
1647756220000|2022-03-20 06:03:40|15041.68|14921.68|15041.4|14921.4|15041.81|14921.81|15041.4|14921.4|9
1647756230000|2022-03-20 06:03:50|15041.28|14921.28|15040.53|14920.53|15041.28|14921.28|15040.17|14920.17|10
1647756240000|2022-03-20 06:04:00|15040.36|14920.36|15040.45|14920.45|15040.45|14920.45|15040.24|14920.24|8
1647756250000|2022-03-20 06:04:10|15040.69|14920.69|15039.8|14919.8|15040.69|14920.69|15039.78|14919.78|8
1647756260000|2022-03-20 06:04:20|15039.62|14919.62|15039.59|14919.59|15039.62|14919.62|15039.24|14919.24|10
1647756270000|2022-03-20 06:04:30|15039.58|14919.58|15038.99|14918.99|15039.58|14919.58|15038.99|14918.99|9
1647756280000|2022-03-20 06:04:40|15038.93|14918.93|15038.84|14918.84|15038.93|14918.93|15038.6|14918.6|9
1647756290000|2022-03-20 06:04:50|15038.82|14918.82|15039.18|14919.18|15039.37|14919.37|15038.75|14918.75|10
1647756300000|2022-03-20 06:05:00|15039.4|14919.4|15038.59|14918.59|15039.4|14919.4|15038.59|14918.59|7
1647756310000|2022-03-20 06:05:10|15038.44|14918.44|15039.31|14919.31|15039.31|14919.31|15038.35|14918.35|8
1647756320000|2022-03-20 06:05:20|15040.19|14920.19|15041.63|14921.63|15041.63|14921.63|15040.19|14920.19|9
1647756330000|2022-03-20 06:05:30|15041.31|14921.31|15040.93|14920.93|15041.56|14921.56|15040.93|14920.93|9
1647756340000|2022-03-20 06:05:40|15040.96|14920.96|15041.68|14921.68|15041.68|14921.68|15040.85|14920.85|10
1647756350000|2022-03-20 06:05:50|15041.66|14921.66|15042.09|14922.09|15042.13|14922.13|15041.66|14921.66|6
1647756360000|2022-03-20 06:06:00|15041.88|14921.88|15042.24|14922.24|15042.36|14922.36|15041.82|14921.82|9
1647756370000|2022-03-20 06:06:10|15042.36|14922.36|15042.6|14922.6|15042.6|14922.6|15042.36|14922.36|8
1647756380000|2022-03-20 06:06:20|15042.47|14922.47|15042.27|14922.27|15042.54|14922.54|15042.19|14922.19|8
1647756390000|2022-03-20 06:06:30|15042.16|14922.16|15042.1|14922.1|15042.25|14922.25|15042.01|14922.01|7
1647756400000|2022-03-20 06:06:40|15042.12|14922.12|15041.44|14921.44|15042.54|14922.54|15041.36|14921.36|8
1647756410000|2022-03-20 06:06:50|15041.47|14921.47|15041.38|14921.38|15041.58|14921.58|15041.38|14921.38|6
1647756420000|2022-03-20 06:07:00|15041.21|14921.21|15041.08|14921.08|15041.57|14921.57|15041.08|14921.08|7
1647756430000|2022-03-20 06:07:10|15041.32|14921.32|15040.48|14920.48|15041.32|14921.32|15040.48|14920.48|9
1647756440000|2022-03-20 06:07:20|15040.5|14920.5|15040.2|14920.2|15040.53|14920.53|15040.2|14920.2|9
1647756450000|2022-03-20 06:07:30|15040.16|14920.16|15040.8|14920.8|15040.98|14920.98|15040.06|14920.06|8
1647756460000|2022-03-20 06:07:40|15040.36|14920.36|15038.3|14918.3|15040.36|14920.36|15038.3|14918.3|8
1647756470000|2022-03-20 06:07:50|15037.33|14917.33|15036.44|14916.44|15037.33|14917.33|15034.83|14914.83|10
1647756480000|2022-03-20 06:08:00|15036.55|14916.55|15037.31|14917.31|15037.31|14917.31|15035.91|14915.91|10
1647756490000|2022-03-20 06:08:10|15037.91|14917.91|15040.4|14920.4|15040.4|14920.4|15037.91|14917.91|9
1647756500000|2022-03-20 06:08:20|15040.34|14920.34|15039.36|14919.36|15041.04|14921.04|15039.36|14919.36|9
1647756510000|2022-03-20 06:08:30|15039.27|14919.27|15040.08|14920.08|15040.19|14920.19|15039.27|14919.27|7
1647756520000|2022-03-20 06:08:40|15040.07|14920.07|15040.48|14920.48|15040.55|14920.55|15040.07|14920.07|8
1647756530000|2022-03-20 06:08:50|15040.14|14920.14|15039.73|14919.73|15040.5|14920.5|15039.73|14919.73|8
1647756540000|2022-03-20 06:09:00|15039.74|14919.74|15040|14920|15040|14920|15039.74|14919.74|10
1647756550000|2022-03-20 06:09:10|15040.11|14920.11|15040.26|14920.26|15040.36|14920.36|15040.08|14920.08|9
1647756560000|2022-03-20 06:09:20|15040.4|14920.4|15041.18|14921.18|15041.29|14921.29|15040.25|14920.25|7
1647756570000|2022-03-20 06:09:30|15041.16|14921.16|15041.79|14921.79|15041.79|14921.79|15041.15|14921.15|9
1647756580000|2022-03-20 06:09:40|15041.84|14921.84|15042.66|14922.66|15042.87|14922.87|15041.84|14921.84|8
1647756590000|2022-03-20 06:09:50|15043|14923|15043.79|14923.79|15043.79|14923.79|15042.96|14922.96|8
1647756600000|2022-03-20 06:10:00|15043.84|14923.84|15043.44|14923.44|15043.86|14923.86|15043.44|14923.44|8
1647756610000|2022-03-20 06:10:10|15043.36|14923.36|15044.09|14924.09|15044.2|14924.2|15042.59|14922.59|9
1647756620000|2022-03-20 06:10:20|15044.28|14924.28|15043.65|14923.65|15044.3|14924.3|15043.38|14923.38|8
1647756630000|2022-03-20 06:10:30|15043.59|14923.59|15044.1|14924.1|15044.1|14924.1|15043.18|14923.18|7
1647756640000|2022-03-20 06:10:40|15045.22|14925.22|15045.03|14925.03|15045.28|14925.28|15044.45|14924.45|10
1647756650000|2022-03-20 06:10:50|15045.01|14925.01|15045.99|14925.99|15045.99|14925.99|15044.97|14924.97|10
1647756660000|2022-03-20 06:11:00|15046.18|14926.18|15046.78|14926.78|15046.78|14926.78|15046.18|14926.18|10
1647756670000|2022-03-20 06:11:10|15046.73|14926.73|15048.45|14928.45|15048.45|14928.45|15046.73|14926.73|9
1647756680000|2022-03-20 06:11:20|15048.46|14928.46|15050.64|14930.64|15050.64|14930.64|15048.36|14928.36|10
1647756690000|2022-03-20 06:11:30|15050.59|14930.59|15051.03|14931.03|15051.25|14931.25|15050.57|14930.57|10
1647756700000|2022-03-20 06:11:40|15051.04|14931.04|15052.03|14932.03|15052.23|14932.23|15051.04|14931.04|9
1647756710000|2022-03-20 06:11:50|15052.02|14932.02|15052.04|14932.04|15052.08|14932.08|15051.86|14931.86|10
1647756720000|2022-03-20 06:12:00|15052|14932|15053.02|14933.02|15053.03|14933.03|15051.71|14931.71|9
1647756730000|2022-03-20 06:12:10|15052.93|14932.93|15053.01|14933.01|15053.34|14933.34|15052.81|14932.81|9
1647756740000|2022-03-20 06:12:20|15053.28|14933.28|15056.66|14936.66|15056.98|14936.98|15053.28|14933.28|10
1647756750000|2022-03-20 06:12:30|15058.26|14938.26|15058.09|14938.09|15058.26|14938.26|15057.71|14937.71|7
1647756760000|2022-03-20 06:12:40|15057.18|14937.18|15057.59|14937.59|15057.64|14937.64|15057.18|14937.18|6
1647756770000|2022-03-20 06:12:50|15057.81|14937.81|15057.88|14937.88|15057.88|14937.88|15057.7|14937.7|8
1647756780000|2022-03-20 06:13:00|15057.86|14937.86|15057.25|14937.25|15057.9|14937.9|15057.25|14937.25|10
1647756790000|2022-03-20 06:13:10|15057.23|14937.23|15055.93|14935.93|15057.31|14937.31|15055.93|14935.93|7
1647756800000|2022-03-20 06:13:20|15055.69|14935.69|15053.71|14933.71|15055.69|14935.69|15053.71|14933.71|8
1647756810000|2022-03-20 06:13:30|15053.07|14933.07|15052.35|14932.35|15053.15|14933.15|15052.35|14932.35|9
1647756820000|2022-03-20 06:13:40|15052.53|14932.53|15053.46|14933.46|15053.87|14933.87|15052.44|14932.44|10
1647756830000|2022-03-20 06:13:50|15053.6|14933.6|15055.5|14935.5|15055.5|14935.5|15053.6|14933.6|10
1647756840000|2022-03-20 06:14:00|15055.56|14935.56|15055.51|14935.51|15055.65|14935.65|15055.13|14935.13|9
1647756850000|2022-03-20 06:14:10|15055.5|14935.5|15055.35|14935.35|15055.54|14935.54|15054.86|14934.86|9
1647756860000|2022-03-20 06:14:20|15055.19|14935.19|15055.5|14935.5|15055.65|14935.65|15055.19|14935.19|7
1647756870000|2022-03-20 06:14:30|15055.43|14935.43|15055.39|14935.39|15055.49|14935.49|15055.26|14935.26|7
1647756880000|2022-03-20 06:14:40|15054.47|14934.47|15054.33|14934.33|15054.47|14934.47|15053.68|14933.68|9
1647756890000|2022-03-20 06:14:50|15054.69|14934.69|15055.88|14935.88|15055.88|14935.88|15054.69|14934.69|8
1647756900000|2022-03-20 06:15:00|15055.87|14935.87|15059.59|14939.59|15059.59|14939.59|15055.87|14935.87|10
1647756910000|2022-03-20 06:15:10|15059.39|14939.39|15060.73|14940.73|15060.73|14940.73|15059.39|14939.39|9
1647756920000|2022-03-20 06:15:20|15060.45|14940.45|15060.19|14940.19|15060.45|14940.45|15059.97|14939.97|6
1647756930000|2022-03-20 06:15:30|15060.28|14940.28|15060.6|14940.6|15060.6|14940.6|15059.7|14939.7|9
1647756940000|2022-03-20 06:15:40|15060.74|14940.74|15061.34|14941.34|15061.45|14941.45|15060.43|14940.43|9
1647756950000|2022-03-20 06:15:50|15061.56|14941.56|15061.13|14941.13|15062.2|14942.2|15061.13|14941.13|10
1647756960000|2022-03-20 06:16:00|15061.2|14941.2|15061.85|14941.85|15061.85|14941.85|15061.2|14941.2|7
1647756970000|2022-03-20 06:16:10|15061.51|14941.51|15061.52|14941.52|15061.6|14941.6|15061.17|14941.17|10
1647756980000|2022-03-20 06:16:20|15061.42|14941.42|15062.74|14942.74|15062.74|14942.74|15061.2|14941.2|10
1647756990000|2022-03-20 06:16:30|15062.69|14942.69|15063.91|14943.91|15063.92|14943.92|15062.69|14942.69|9
1647757000000|2022-03-20 06:16:40|15063.83|14943.83|15064.69|14944.69|15064.69|14944.69|15063.83|14943.83|8
1647757010000|2022-03-20 06:16:50|15064.56|14944.56|15066.08|14946.08|15066.08|14946.08|15064.33|14944.33|10
1647757020000|2022-03-20 06:17:00|15066.22|14946.22|15067.11|14947.11|15067.11|14947.11|15066.22|14946.22|9
1647757030000|2022-03-20 06:17:10|15067.82|14947.82|15067.39|14947.39|15068.01|14948.01|15066.71|14946.71|10
1647757040000|2022-03-20 06:17:20|15067.47|14947.47|15067.43|14947.43|15067.61|14947.61|15067.14|14947.14|7
1647757050000|2022-03-20 06:17:30|15066.68|14946.68|15067.07|14947.07|15067.07|14947.07|15066.41|14946.41|9
1647757060000|2022-03-20 06:17:40|15067.01|14947.01|15067.1|14947.1|15067.29|14947.29|15067.01|14947.01|8
1647757070000|2022-03-20 06:17:50|15066.81|14946.81|15067.89|14947.89|15067.89|14947.89|15066.72|14946.72|7
1647757080000|2022-03-20 06:18:00|15068.03|14948.03|15069.67|14949.67|15069.67|14949.67|15068.03|14948.03|10
1647757090000|2022-03-20 06:18:10|15069.78|14949.78|15070.94|14950.94|15070.94|14950.94|15069.78|14949.78|9
1647757100000|2022-03-20 06:18:20|15070.87|14950.87|15071.95|14951.95|15072.12|14952.12|15070.87|14950.87|9
1647757110000|2022-03-20 06:18:30|15071.88|14951.88|15072.52|14952.52|15072.68|14952.68|15071.88|14951.88|10
1647757120000|2022-03-20 06:18:40|15072.75|14952.75|15073.63|14953.63|15073.63|14953.63|15072.7|14952.7|9
1647757130000|2022-03-20 06:18:50|15073.62|14953.62|15074.46|14954.46|15074.48|14954.48|15073.61|14953.61|10
1647757140000|2022-03-20 06:19:00|15074.42|14954.42|15072.71|14952.71|15074.42|14954.42|15072.71|14952.71|10
1647757150000|2022-03-20 06:19:10|15073.97|14953.97|15074.56|14954.56|15074.72|14954.72|15073.97|14953.97|10
1647757160000|2022-03-20 06:19:20|15074.51|14954.51|15074.05|14954.05|15075.18|14955.18|15073.8|14953.8|10
1647757170000|2022-03-20 06:19:30|15074.03|14954.03|15075.11|14955.11|15075.11|14955.11|15074.03|14954.03|9
1647757180000|2022-03-20 06:19:40|15075.24|14955.24|15075.22|14955.22|15075.53|14955.53|15074.83|14954.83|10
1647757190000|2022-03-20 06:19:50|15075.5|14955.5|15079.06|14959.06|15079.06|14959.06|15075.5|14955.5|10
1647757200000|2022-03-20 06:20:00|15079.27|14959.27|15079.33|14959.33|15079.48|14959.48|15079.27|14959.27|8
1647757210000|2022-03-20 06:20:10|15079.5|14959.5|15079.33|14959.33|15079.5|14959.5|15078.52|14958.52|9
1647757220000|2022-03-20 06:20:20|15079.49|14959.49|15079.56|14959.56|15079.86|14959.86|15079.4|14959.4|10
1647757230000|2022-03-20 06:20:30|15079.48|14959.48|15080.27|14960.27|15080.27|14960.27|15079.48|14959.48|9
1647757240000|2022-03-20 06:20:40|15080.15|14960.15|15079.98|14959.98|15080.15|14960.15|15079.92|14959.92|8
1647757250000|2022-03-20 06:20:50|15080.23|14960.23|15080.72|14960.72|15080.72|14960.72|15080.23|14960.23|6
1647757260000|2022-03-20 06:21:00|15080.91|14960.91|15083.22|14963.22|15083.22|14963.22|15080.91|14960.91|9
1647757270000|2022-03-20 06:21:10|15083.09|14963.09|15083.24|14963.24|15083.67|14963.67|15083.09|14963.09|10
1647757280000|2022-03-20 06:21:20|15083.26|14963.26|15083.79|14963.79|15084.07|14964.07|15082.95|14962.95|10
1647757290000|2022-03-20 06:21:30|15083.69|14963.69|15082.04|14962.04|15083.85|14963.85|15082.04|14962.04|10
1647757300000|2022-03-20 06:21:40|15081.91|14961.91|15082.25|14962.25|15082.35|14962.35|15081.53|14961.53|10
1647757310000|2022-03-20 06:21:50|15082.39|14962.39|15082.42|14962.42|15083.06|14963.06|15082.3|14962.3|10
1647757320000|2022-03-20 06:22:00|15082.43|14962.43|15082.19|14962.19|15082.56|14962.56|15082.19|14962.19|10
1647757330000|2022-03-20 06:22:10|15082.36|14962.36|15083.21|14963.21|15083.21|14963.21|15082.24|14962.24|10
1647757340000|2022-03-20 06:22:20|15083.32|14963.32|15083.88|14963.88|15083.88|14963.88|15083.26|14963.26|10
1647757350000|2022-03-20 06:22:30|15084.2|14964.2|15085.48|14965.48|15085.48|14965.48|15084.2|14964.2|10
1647757360000|2022-03-20 06:22:40|15085.35|14965.35|15084.24|14964.24|15085.49|14965.49|15084.24|14964.24|9
1647757370000|2022-03-20 06:22:50|15084.08|14964.08|15084.85|14964.85|15084.85|14964.85|15083.87|14963.87|8
1647757380000|2022-03-20 06:23:00|15085.05|14965.05|15084.08|14964.08|15085.08|14965.08|15084.08|14964.08|9
1647757390000|2022-03-20 06:23:10|15083.77|14963.77|15082.95|14962.95|15083.9|14963.9|15082.95|14962.95|9
1647757400000|2022-03-20 06:23:20|15083.22|14963.22|15083.66|14963.66|15083.72|14963.72|15083.22|14963.22|10
1647757410000|2022-03-20 06:23:30|15084.07|14964.07|15084.22|14964.22|15084.22|14964.22|15083.79|14963.79|8
1647757420000|2022-03-20 06:23:40|15084.07|14964.07|15084.77|14964.77|15084.77|14964.77|15083.98|14963.98|8
1647757430000|2022-03-20 06:23:50|15084.72|14964.72|15085.01|14965.01|15085.01|14965.01|15084.33|14964.33|10
1647757440000|2022-03-20 06:24:00|15085.06|14965.06|15084.79|14964.79|15085.06|14965.06|15084.71|14964.71|9
1647757450000|2022-03-20 06:24:10|15084.95|14964.95|15084.69|14964.69|15085.12|14965.12|15084.55|14964.55|9
1647757460000|2022-03-20 06:24:20|15084.54|14964.54|15085.37|14965.37|15085.37|14965.37|15084.54|14964.54|9
1647757470000|2022-03-20 06:24:30|15085.66|14965.66|15087.38|14967.38|15087.38|14967.38|15085.66|14965.66|10
1647757480000|2022-03-20 06:24:40|15087.79|14967.79|15089.01|14969.01|15089.79|14969.79|15087.79|14967.79|9
1647757490000|2022-03-20 06:24:50|15089.07|14969.07|15090.06|14970.06|15090.06|14970.06|15088.97|14968.97|8
1647757500000|2022-03-20 06:25:00|15090.44|14970.44|15090.33|14970.33|15090.44|14970.44|15090.13|14970.13|9
1647757510000|2022-03-20 06:25:10|15090.48|14970.48|15089.33|14969.33|15090.48|14970.48|15089.27|14969.27|8
1647757520000|2022-03-20 06:25:20|15089.08|14969.08|15088.06|14968.06|15089.23|14969.23|15087.15|14967.15|9
1647757530000|2022-03-20 06:25:30|15088.55|14968.55|15088.74|14968.74|15088.96|14968.96|15088.55|14968.55|10
1647757540000|2022-03-20 06:25:40|15088.46|14968.46|15088.77|14968.77|15089.36|14969.36|15088.39|14968.39|9
1647757550000|2022-03-20 06:25:50|15089.48|14969.48|15091.25|14971.25|15091.25|14971.25|15089.48|14969.48|9
1647757560000|2022-03-20 06:26:00|15091.23|14971.23|15091.06|14971.06|15091.3|14971.3|15091.04|14971.04|7
1647757570000|2022-03-20 06:26:10|15091.27|14971.27|15089.98|14969.98|15091.27|14971.27|15089.98|14969.98|9
1647757580000|2022-03-20 06:26:20|15090.35|14970.35|15090.77|14970.77|15090.87|14970.87|15089.81|14969.81|10
1647757590000|2022-03-20 06:26:30|15090.95|14970.95|15089.74|14969.74|15091.18|14971.18|15089.74|14969.74|10
1647757600000|2022-03-20 06:26:40|15088.75|14968.75|15086.93|14966.93|15088.75|14968.75|15086.93|14966.93|9
1647757610000|2022-03-20 06:26:50|15087.11|14967.11|15089.28|14969.28|15089.58|14969.58|15087.11|14967.11|9
1647757620000|2022-03-20 06:27:00|15088.54|14968.54|15085.42|14965.42|15088.54|14968.54|15084.97|14964.97|9
1647757630000|2022-03-20 06:27:10|15085.94|14965.94|15085.88|14965.88|15086.38|14966.38|15085.12|14965.12|10
1647757640000|2022-03-20 06:27:20|15085.78|14965.78|15084.91|14964.91|15086.32|14966.32|15084.72|14964.72|10
1647757650000|2022-03-20 06:27:30|15085.58|14965.58|15085.84|14965.84|15085.84|14965.84|15085.44|14965.44|9
1647757660000|2022-03-20 06:27:40|15085.9|14965.9|15085.27|14965.27|15085.95|14965.95|15085.18|14965.18|9
1647757670000|2022-03-20 06:27:50|15085.21|14965.21|15085.3|14965.3|15085.3|14965.3|15084.97|14964.97|9
1647757680000|2022-03-20 06:28:00|15085.13|14965.13|15086.39|14966.39|15086.41|14966.41|15085.13|14965.13|10
1647757690000|2022-03-20 06:28:10|15086.4|14966.4|15085.99|14965.99|15086.57|14966.57|15085.98|14965.98|8
1647757700000|2022-03-20 06:28:20|15085.2|14965.2|15080.09|14960.09|15085.23|14965.23|15080.09|14960.09|10
1647757710000|2022-03-20 06:28:30|15080.23|14960.23|15081.2|14961.2|15081.2|14961.2|15080.23|14960.23|9
1647757720000|2022-03-20 06:28:40|15081.31|14961.31|15081.84|14961.84|15082.71|14962.71|15081.23|14961.23|8
1647757730000|2022-03-20 06:28:50|15081.9|14961.9|15080.51|14960.51|15082.15|14962.15|15080.42|14960.42|10
1647757740000|2022-03-20 06:29:00|15080.58|14960.58|15080.68|14960.68|15080.9|14960.9|15080.51|14960.51|9
1647757750000|2022-03-20 06:29:10|15080.65|14960.65|15081.65|14961.65|15081.65|14961.65|15080.65|14960.65|7
1647757760000|2022-03-20 06:29:20|15081.86|14961.86|15082.51|14962.51|15082.51|14962.51|15081.85|14961.85|10
1647757770000|2022-03-20 06:29:30|15082.54|14962.54|15082.49|14962.49|15082.69|14962.69|15082.49|14962.49|9
1647757780000|2022-03-20 06:29:40|15083.03|14963.03|15084.36|14964.36|15084.36|14964.36|15083.02|14963.02|9
1647757790000|2022-03-20 06:29:50|15084.22|14964.22|15084|14964|15084.22|14964.22|15083.96|14963.96|10
1647757800000|2022-03-20 06:30:00|15083.93|14963.93|15081.77|14961.77|15083.93|14963.93|15081.77|14961.77|10
1647757810000|2022-03-20 06:30:10|15081.64|14961.64|15078.28|14958.28|15081.64|14961.64|15078.28|14958.28|6
1647757820000|2022-03-20 06:30:20|15078.38|14958.38|15077.55|14957.55|15078.56|14958.56|15077.46|14957.46|10
1647757830000|2022-03-20 06:30:30|15077.53|14957.53|15077|14957|15077.59|14957.59|15077|14957|8
1647757840000|2022-03-20 06:30:40|15077.13|14957.13|15077.28|14957.28|15077.59|14957.59|15077.02|14957.02|9
1647757850000|2022-03-20 06:30:50|15076.94|14956.94|15076.84|14956.84|15077.39|14957.39|15076.66|14956.66|7
1647757860000|2022-03-20 06:31:00|15077.27|14957.27|15077.65|14957.65|15077.65|14957.65|15076.78|14956.78|9
1647757870000|2022-03-20 06:31:10|15077.79|14957.79|15077.18|14957.18|15077.79|14957.79|15077.18|14957.18|9
1647757880000|2022-03-20 06:31:20|15077.35|14957.35|15075.98|14955.98|15077.35|14957.35|15075.98|14955.98|10
1647757890000|2022-03-20 06:31:30|15075.73|14955.73|15074.92|14954.92|15075.73|14955.73|15074.91|14954.91|7
1647757900000|2022-03-20 06:31:40|15073.16|14953.16|15073.18|14953.18|15073.4|14953.4|15072.99|14952.99|9
1647757910000|2022-03-20 06:31:50|15072.77|14952.77|15073.5|14953.5|15073.62|14953.62|15072.77|14952.77|10
1647757920000|2022-03-20 06:32:00|15073.69|14953.69|15075.39|14955.39|15075.39|14955.39|15073.69|14953.69|8
1647757930000|2022-03-20 06:32:10|15075.49|14955.49|15076.39|14956.39|15076.4|14956.4|15075.38|14955.38|5
1647757940000|2022-03-20 06:32:20|15076.62|14956.62|15077.01|14957.01|15077.01|14957.01|15076.38|14956.38|10
1647757950000|2022-03-20 06:32:30|15076.75|14956.75|15077.2|14957.2|15077.2|14957.2|15076.59|14956.59|10
1647757960000|2022-03-20 06:32:40|15077.39|14957.39|15077.65|14957.65|15077.68|14957.68|15077.39|14957.39|7
1647757970000|2022-03-20 06:32:50|15078.04|14958.04|15077.12|14957.12|15078.06|14958.06|15077.12|14957.12|3
1647757980000|2022-03-20 06:33:00|15077.19|14957.19|15077.27|14957.27|15077.34|14957.34|15076.91|14956.91|9
1647757990000|2022-03-20 06:33:10|15077.56|14957.56|15077.48|14957.48|15077.94|14957.94|15077.45|14957.45|10
1647758000000|2022-03-20 06:33:20|15077.49|14957.49|15077.69|14957.69|15077.69|14957.69|15077.06|14957.06|10
1647758010000|2022-03-20 06:33:30|15077.73|14957.73|15077.38|14957.38|15077.83|14957.83|15077.38|14957.38|10
1647758020000|2022-03-20 06:33:40|15077.61|14957.61|15077.97|14957.97|15077.97|14957.97|15077.57|14957.57|10
1647758030000|2022-03-20 06:33:50|15077.86|14957.86|15077.64|14957.64|15077.86|14957.86|15077.28|14957.28|10
1647758040000|2022-03-20 06:34:00|15077.31|14957.31|15076.87|14956.87|15077.31|14957.31|15076.4|14956.4|10
1647758050000|2022-03-20 06:34:10|15076.93|14956.93|15077.95|14957.95|15077.95|14957.95|15076.92|14956.92|10
1647758060000|2022-03-20 06:34:20|15077.87|14957.87|15075.87|14955.87|15077.87|14957.87|15075.87|14955.87|10
1647758070000|2022-03-20 06:34:30|15075.97|14955.97|15075.7|14955.7|15076.03|14956.03|15075.7|14955.7|9
1647758080000|2022-03-20 06:34:40|15076.23|14956.23|15075.19|14955.19|15076.23|14956.23|15075.19|14955.19|9
1647758090000|2022-03-20 06:34:50|15075.34|14955.34|15075.24|14955.24|15075.42|14955.42|15075.24|14955.24|9
1647758100000|2022-03-20 06:35:00|15075.18|14955.18|15073.67|14953.67|15075.25|14955.25|15073.62|14953.62|9
1647758110000|2022-03-20 06:35:10|15073.45|14953.45|15072.35|14952.35|15073.45|14953.45|15072.35|14952.35|8
1647758120000|2022-03-20 06:35:20|15072.02|14952.02|15071.59|14951.59|15072.58|14952.58|15071.59|14951.59|9
1647758130000|2022-03-20 06:35:30|15071.71|14951.71|15070.5|14950.5|15071.71|14951.71|15070.21|14950.21|10
1647758140000|2022-03-20 06:35:40|15069.48|14949.48|15069.78|14949.78|15069.78|14949.78|15069.48|14949.48|10
1647758150000|2022-03-20 06:35:50|15069.71|14949.71|15069.64|14949.64|15069.79|14949.79|15069.31|14949.31|10
1647758160000|2022-03-20 06:36:00|15070.48|14950.48|15068.66|14948.66|15070.48|14950.48|15068.56|14948.56|10
1647758170000|2022-03-20 06:36:10|15068.63|14948.63|15068.55|14948.55|15068.63|14948.63|15068.26|14948.26|7
1647758180000|2022-03-20 06:36:20|15068.53|14948.53|15068.23|14948.23|15068.56|14948.56|15068.23|14948.23|8
1647758190000|2022-03-20 06:36:30|15068.28|14948.28|15067.8|14947.8|15068.28|14948.28|15067.77|14947.77|9
1647758200000|2022-03-20 06:36:40|15067.7|14947.7|15067.28|14947.28|15067.9|14947.9|15067.28|14947.28|9
1647758210000|2022-03-20 06:36:50|15067.09|14947.09|15066.99|14946.99|15067.37|14947.37|15066.07|14946.07|10
1647758220000|2022-03-20 06:37:00|15066.77|14946.77|15066.6|14946.6|15066.77|14946.77|15066.53|14946.53|8
1647758230000|2022-03-20 06:37:10|15066.48|14946.48|15065.07|14945.07|15066.64|14946.64|15065.07|14945.07|10
1647758240000|2022-03-20 06:37:20|15064.85|14944.85|15065.3|14945.3|15065.5|14945.5|15064.67|14944.67|7
1647758250000|2022-03-20 06:37:30|15065.39|14945.39|15065.69|14945.69|15065.84|14945.84|15065.19|14945.19|8
1647758260000|2022-03-20 06:37:40|15065.7|14945.7|15064.85|14944.85|15065.7|14945.7|15064.85|14944.85|9
1647758270000|2022-03-20 06:37:50|15064.52|14944.52|15064.18|14944.18|15065.3|14945.3|15064.18|14944.18|10
1647758280000|2022-03-20 06:38:00|15064.24|14944.24|15064.08|14944.08|15064.31|14944.31|15064.02|14944.02|10
1647758290000|2022-03-20 06:38:10|15064.11|14944.11|15063.99|14943.99|15064.11|14944.11|15063.68|14943.68|9
1647758300000|2022-03-20 06:38:20|15063.92|14943.92|15064.34|14944.34|15064.61|14944.61|15063.82|14943.82|8
1647758310000|2022-03-20 06:38:30|15064.35|14944.35|15064.96|14944.96|15064.96|14944.96|15064.35|14944.35|9
1647758320000|2022-03-20 06:38:40|15065.16|14945.16|15065.33|14945.33|15065.33|14945.33|15064.91|14944.91|8
1647758330000|2022-03-20 06:38:50|15065.25|14945.25|15065.74|14945.74|15065.74|14945.74|15065.25|14945.25|7
1647758340000|2022-03-20 06:39:00|15065.93|14945.93|15065.98|14945.98|15066.14|14946.14|15065.8|14945.8|7
1647758350000|2022-03-20 06:39:10|15066.1|14946.1|15065.43|14945.43|15066.17|14946.17|15065.3|14945.3|8
1647758360000|2022-03-20 06:39:20|15065.45|14945.45|15065.08|14945.08|15065.81|14945.81|15065.08|14945.08|9
1647758370000|2022-03-20 06:39:30|15065.03|14945.03|15064.49|14944.49|15065.03|14945.03|15064.34|14944.34|8
1647758380000|2022-03-20 06:39:40|15064.55|14944.55|15065.07|14945.07|15065.07|14945.07|15064.39|14944.39|8
1647758390000|2022-03-20 06:39:50|15065.05|14945.05|15064.51|14944.51|15065.05|14945.05|15064.51|14944.51|6
1647758400000|2022-03-20 06:40:00|15064.55|14944.55|15064.91|14944.91|15065.03|14945.03|15064.31|14944.31|9
1647758410000|2022-03-20 06:40:10|15064.8|14944.8|15061.8|14941.8|15064.8|14944.8|15061.8|14941.8|10
1647758420000|2022-03-20 06:40:20|15061.81|14941.81|15061.94|14941.94|15061.94|14941.94|15060.75|14940.75|9
1647758430000|2022-03-20 06:40:30|15062.32|14942.32|15062.98|14942.98|15062.98|14942.98|15062.32|14942.32|9
1647758440000|2022-03-20 06:40:40|15063.31|14943.31|15063.33|14943.33|15063.33|14943.33|15063.07|14943.07|10
1647758450000|2022-03-20 06:40:50|15063.31|14943.31|15065.2|14945.2|15065.33|14945.33|15063.31|14943.31|9
1647758460000|2022-03-20 06:41:00|15065.21|14945.21|15066|14946|15066|14946|15064.81|14944.81|9
1647758470000|2022-03-20 06:41:10|15065.99|14945.99|15066.99|14946.99|15067.08|14947.08|15065.99|14945.99|10
1647758480000|2022-03-20 06:41:20|15067.56|14947.56|15070.9|14950.9|15071|14951|15067.56|14947.56|10
1647758490000|2022-03-20 06:41:30|15070.64|14950.64|15073.5|14953.5|15073.5|14953.5|15070.64|14950.64|10
1647758500000|2022-03-20 06:41:40|15073.48|14953.48|15073.05|14953.05|15073.55|14953.55|15073.05|14953.05|9
1647758510000|2022-03-20 06:41:50|15073.34|14953.34|15073.89|14953.89|15073.92|14953.92|15073.33|14953.33|10
1647758520000|2022-03-20 06:42:00|15073.54|14953.54|15074.76|14954.76|15074.76|14954.76|15073.54|14953.54|10
1647758530000|2022-03-20 06:42:10|15074.75|14954.75|15075.05|14955.05|15075.07|14955.07|15074.75|14954.75|8
1647758540000|2022-03-20 06:42:20|15075.03|14955.03|15074.47|14954.47|15075.03|14955.03|15074.02|14954.02|8
1647758550000|2022-03-20 06:42:30|15074.32|14954.32|15073.45|14953.45|15074.35|14954.35|15073.27|14953.27|9
1647758560000|2022-03-20 06:42:40|15074.32|14954.32|15073.43|14953.43|15074.42|14954.42|15073.42|14953.42|9
1647758570000|2022-03-20 06:42:50|15073.35|14953.35|15072.65|14952.65|15073.35|14953.35|15072.65|14952.65|8
1647758580000|2022-03-20 06:43:00|15073.08|14953.08|15073.13|14953.13|15073.42|14953.42|15073.08|14953.08|6
1647758590000|2022-03-20 06:43:10|15073.08|14953.08|15073.63|14953.63|15074.05|14954.05|15073.05|14953.05|8
1647758600000|2022-03-20 06:43:20|15073.73|14953.73|15072.59|14952.59|15073.73|14953.73|15072.56|14952.56|9
1647758610000|2022-03-20 06:43:30|15072.48|14952.48|15070.33|14950.33|15072.48|14952.48|15070.33|14950.33|10
1647758620000|2022-03-20 06:43:40|15070.31|14950.31|15070.28|14950.28|15070.31|14950.31|15070.28|14950.28|2
1647758630000|2022-03-20 06:43:50|15070.49|14950.49|15070.82|14950.82|15070.82|14950.82|15070.4|14950.4|9
1647758640000|2022-03-20 06:44:00|15070.88|14950.88|15070.2|14950.2|15070.88|14950.88|15070.12|14950.12|8
1647758650000|2022-03-20 06:44:10|15070.1|14950.1|15069.85|14949.85|15070.13|14950.13|15069.71|14949.71|9
1647758660000|2022-03-20 06:44:20|15069.83|14949.83|15068.57|14948.57|15069.83|14949.83|15068.57|14948.57|7
1647758670000|2022-03-20 06:44:30|15069.49|14949.49|15069.7|14949.7|15069.7|14949.7|15069.37|14949.37|10
1647758680000|2022-03-20 06:44:40|15069.67|14949.67|15067.4|14947.4|15069.67|14949.67|15067.4|14947.4|10
1647758690000|2022-03-20 06:44:50|15067.37|14947.37|15066|14946|15067.52|14947.52|15066|14946|9
1647758700000|2022-03-20 06:45:00|15065.58|14945.58|15064.95|14944.95|15065.58|14945.58|15064.85|14944.85|6
1647758710000|2022-03-20 06:45:10|15064.92|14944.92|15060.83|14940.83|15064.92|14944.92|15060.83|14940.83|9
1647758720000|2022-03-20 06:45:20|15060.43|14940.43|15058.81|14938.81|15060.43|14940.43|15058.81|14938.81|10
1647758730000|2022-03-20 06:45:30|15058.77|14938.77|15059.37|14939.37|15059.37|14939.37|15058.66|14938.66|10
1647758740000|2022-03-20 06:45:40|15059.34|14939.34|15060.12|14940.12|15060.26|14940.26|15059.34|14939.34|10
1647758750000|2022-03-20 06:45:50|15060.21|14940.21|15060.23|14940.23|15060.44|14940.44|15059.99|14939.99|10
1647758760000|2022-03-20 06:46:00|15061.18|14941.18|15062.83|14942.83|15062.83|14942.83|15061.18|14941.18|10
1647758770000|2022-03-20 06:46:10|15062.69|14942.69|15062.55|14942.55|15063.08|14943.08|15062.55|14942.55|10
1647758780000|2022-03-20 06:46:20|15062.53|14942.53|15062.24|14942.24|15062.74|14942.74|15062.2|14942.2|9
1647758790000|2022-03-20 06:46:30|15062.27|14942.27|15061.1|14941.1|15062.27|14942.27|15061.09|14941.09|9
1647758800000|2022-03-20 06:46:40|15061.17|14941.17|15060.54|14940.54|15061.4|14941.4|15060.51|14940.51|10
1647758810000|2022-03-20 06:46:50|15060.53|14940.53|15061.39|14941.39|15061.59|14941.59|15060.48|14940.48|10
1647758820000|2022-03-20 06:47:00|15061.55|14941.55|15060.99|14940.99|15061.55|14941.55|15060.94|14940.94|10
1647758830000|2022-03-20 06:47:10|15061.08|14941.08|15062.83|14942.83|15062.83|14942.83|15061.08|14941.08|10
1647758840000|2022-03-20 06:47:20|15062.97|14942.97|15063.29|14943.29|15063.29|14943.29|15062.97|14942.97|10
1647758850000|2022-03-20 06:47:30|15063.37|14943.37|15063.61|14943.61|15063.85|14943.85|15063.37|14943.37|9
1647758860000|2022-03-20 06:47:40|15063.87|14943.87|15064.27|14944.27|15064.27|14944.27|15063.73|14943.73|6
1647758870000|2022-03-20 06:47:50|15064.31|14944.31|15063.04|14943.04|15064.58|14944.58|15063.04|14943.04|6
1647758880000|2022-03-20 06:48:00|15063.15|14943.15|15063.65|14943.65|15063.65|14943.65|15063.15|14943.15|10
1647758890000|2022-03-20 06:48:10|15063.56|14943.56|15063.32|14943.32|15063.73|14943.73|15062.86|14942.86|7
1647758900000|2022-03-20 06:48:20|15063.39|14943.39|15064.38|14944.38|15064.39|14944.39|15063.39|14943.39|6
1647758910000|2022-03-20 06:48:30|15064.43|14944.43|15064.2|14944.2|15064.43|14944.43|15064.02|14944.02|8
1647758920000|2022-03-20 06:48:40|15064.22|14944.22|15064.59|14944.59|15064.65|14944.65|15064.22|14944.22|6
1647758930000|2022-03-20 06:48:50|15064.67|14944.67|15065.66|14945.66|15065.85|14945.85|15064.67|14944.67|8
1647758940000|2022-03-20 06:49:00|15067.35|14947.35|15068.02|14948.02|15068.02|14948.02|15067.08|14947.08|7
1647758950000|2022-03-20 06:49:10|15067.28|14947.28|15067.46|14947.46|15067.46|14947.46|15067.15|14947.15|6
1647758960000|2022-03-20 06:49:20|15067.55|14947.55|15066.99|14946.99|15067.55|14947.55|15066.99|14946.99|8
1647758970000|2022-03-20 06:49:30|15067|14947|15067.35|14947.35|15067.35|14947.35|15067|14947|8
1647758980000|2022-03-20 06:49:40|15066.94|14946.94|15066.97|14946.97|15066.97|14946.97|15066.94|14946.94|2
1647758990000|2022-03-20 06:49:50|15066.99|14946.99|15068.65|14948.65|15068.67|14948.67|15066.99|14946.99|9
1647759000000|2022-03-20 06:50:00|15068.64|14948.64|15065.85|14945.85|15068.68|14948.68|15065.85|14945.85|9
1647759010000|2022-03-20 06:50:10|15065.76|14945.76|15064.76|14944.76|15066.81|14946.81|15064.76|14944.76|9
1647759020000|2022-03-20 06:50:20|15064.74|14944.74|15062.74|14942.74|15064.95|14944.95|15062.74|14942.74|7
1647759030000|2022-03-20 06:50:30|15062.28|14942.28|15061.48|14941.48|15062.41|14942.41|15061.48|14941.48|10
1647759040000|2022-03-20 06:50:40|15061.63|14941.63|15061.81|14941.81|15061.81|14941.81|15061.63|14941.63|7
1647759050000|2022-03-20 06:50:50|15061.65|14941.65|15062.8|14942.8|15062.8|14942.8|15061.51|14941.51|8
1647759060000|2022-03-20 06:51:00|15062.93|14942.93|15064|14944|15064|14944|15062.93|14942.93|8
1647759070000|2022-03-20 06:51:10|15064.02|14944.02|15063.45|14943.45|15064.27|14944.27|15063.45|14943.45|10
1647759080000|2022-03-20 06:51:20|15063.23|14943.23|15062.87|14942.87|15063.23|14943.23|15062.72|14942.72|8
1647759090000|2022-03-20 06:51:30|15062.86|14942.86|15061.44|14941.44|15062.86|14942.86|15061.44|14941.44|9
1647759100000|2022-03-20 06:51:40|15061.42|14941.42|15061.15|14941.15|15061.44|14941.44|15061.1|14941.1|9
1647759110000|2022-03-20 06:51:50|15061.28|14941.28|15061.27|14941.27|15061.58|14941.58|15061.26|14941.26|10
1647759120000|2022-03-20 06:52:00|15061.54|14941.54|15061.47|14941.47|15062.08|14942.08|15061.37|14941.37|9
1647759130000|2022-03-20 06:52:10|15061.09|14941.09|15061.28|14941.28|15061.29|14941.29|15060.99|14940.99|9
1647759140000|2022-03-20 06:52:20|15061.33|14941.33|15060.59|14940.59|15061.73|14941.73|15060.59|14940.59|7
1647759150000|2022-03-20 06:52:30|15060.35|14940.35|15059.84|14939.84|15060.35|14940.35|15059.69|14939.69|7
1647759160000|2022-03-20 06:52:40|15059.85|14939.85|15059.24|14939.24|15060.05|14940.05|15059.24|14939.24|9
1647759170000|2022-03-20 06:52:50|15058.86|14938.86|15051.9|14931.9|15058.86|14938.86|15051.9|14931.9|10
1647759180000|2022-03-20 06:53:00|15052.37|14932.37|15051.1|14931.1|15052.37|14932.37|15051.05|14931.05|9
1647759190000|2022-03-20 06:53:10|15050.27|14930.27|15050.14|14930.14|15050.35|14930.35|15049.8|14929.8|9
1647759200000|2022-03-20 06:53:20|15050.44|14930.44|15050.81|14930.81|15050.82|14930.82|15049.86|14929.86|10
1647759210000|2022-03-20 06:53:30|15050.18|14930.18|15049.52|14929.52|15050.58|14930.58|15049.48|14929.48|9
1647759220000|2022-03-20 06:53:40|15049.48|14929.48|15048.77|14928.77|15049.79|14929.79|15048.77|14928.77|7
1647759230000|2022-03-20 06:53:50|15048.7|14928.7|15048.2|14928.2|15048.7|14928.7|15048.13|14928.13|4
1647759240000|2022-03-20 06:54:00|15048.18|14928.18|15048.06|14928.06|15048.18|14928.18|15047.59|14927.59|9
1647759250000|2022-03-20 06:54:10|15048.53|14928.53|15048.4|14928.4|15048.53|14928.53|15048.22|14928.22|9
1647759260000|2022-03-20 06:54:20|15048.25|14928.25|15048.38|14928.38|15048.38|14928.38|15048.14|14928.14|4
1647759270000|2022-03-20 06:54:30|15048.39|14928.39|15048.16|14928.16|15048.5|14928.5|15048.06|14928.06|7
1647759280000|2022-03-20 06:54:40|15048.36|14928.36|15048.33|14928.33|15048.43|14928.43|15048.17|14928.17|7
1647759290000|2022-03-20 06:54:50|15048.34|14928.34|15048.72|14928.72|15048.74|14928.74|15048.34|14928.34|7
1647759300000|2022-03-20 06:55:00|15048.74|14928.74|15047.24|14927.24|15048.93|14928.93|15047.24|14927.24|7
1647759310000|2022-03-20 06:55:10|15047.4|14927.4|15049|14929|15049|14929|15047.28|14927.28|8
1647759320000|2022-03-20 06:55:20|15049.1|14929.1|15049.38|14929.38|15049.69|14929.69|15049.1|14929.1|10
1647759330000|2022-03-20 06:55:30|15049.05|14929.05|15049.17|14929.17|15049.17|14929.17|15048.87|14928.87|8
1647759340000|2022-03-20 06:55:40|15049.29|14929.29|15047.21|14927.21|15049.33|14929.33|15047.21|14927.21|8
1647759350000|2022-03-20 06:55:50|15047.1|14927.1|15044.33|14924.33|15047.1|14927.1|15044.33|14924.33|10
1647759360000|2022-03-20 06:56:00|15043.92|14923.92|15042.53|14922.53|15043.92|14923.92|15042.16|14922.16|10
1647759370000|2022-03-20 06:56:10|15043.35|14923.35|15044.83|14924.83|15044.83|14924.83|15043.35|14923.35|10
1647759380000|2022-03-20 06:56:20|15044.84|14924.84|15044.93|14924.93|15044.93|14924.93|15044.84|14924.84|5
1647759390000|2022-03-20 06:56:30|15044.02|14924.02|15042.98|14922.98|15044.02|14924.02|15042.98|14922.98|10
1647759400000|2022-03-20 06:56:40|15042.88|14922.88|15042.29|14922.29|15042.99|14922.99|15042.17|14922.17|9
1647759410000|2022-03-20 06:56:50|15042.34|14922.34|15042.95|14922.95|15043.38|14923.38|15042.34|14922.34|10
1647759420000|2022-03-20 06:57:00|15042.94|14922.94|15043.04|14923.04|15043.25|14923.25|15042.94|14922.94|6
1647759430000|2022-03-20 06:57:10|15043.03|14923.03|15045.02|14925.02|15045.24|14925.24|15043.03|14923.03|9
1647759440000|2022-03-20 06:57:20|15045.06|14925.06|15044.88|14924.88|15045.21|14925.21|15044.88|14924.88|9
1647759450000|2022-03-20 06:57:30|15044.84|14924.84|15044.54|14924.54|15045.13|14925.13|15044.52|14924.52|9
1647759460000|2022-03-20 06:57:40|15044.59|14924.59|15044.91|14924.91|15044.91|14924.91|15044.59|14924.59|6
1647759470000|2022-03-20 06:57:50|15044.92|14924.92|15042.69|14922.69|15044.95|14924.95|15042.69|14922.69|9
1647759480000|2022-03-20 06:58:00|15042.71|14922.71|15042.36|14922.36|15042.76|14922.76|15042.36|14922.36|10
1647759490000|2022-03-20 06:58:10|15042.49|14922.49|15042.75|14922.75|15043.27|14923.27|15042.43|14922.43|9
1647759500000|2022-03-20 06:58:20|15042.96|14922.96|15042.65|14922.65|15042.96|14922.96|15042.65|14922.65|8
1647759510000|2022-03-20 06:58:30|15042.6|14922.6|15043.37|14923.37|15043.37|14923.37|15042.53|14922.53|9
1647759520000|2022-03-20 06:58:40|15043.22|14923.22|15043.15|14923.15|15043.22|14923.22|15043.05|14923.05|9
1647759530000|2022-03-20 06:58:50|15043.54|14923.54|15043.46|14923.46|15043.54|14923.54|15043.34|14923.34|8
1647759540000|2022-03-20 06:59:00|15043.44|14923.44|15043.05|14923.05|15043.44|14923.44|15043.05|14923.05|8
1647759550000|2022-03-20 06:59:10|15043.03|14923.03|15042.15|14922.15|15043.42|14923.42|15042.15|14922.15|10
1647759560000|2022-03-20 06:59:20|15041.9|14921.9|15042.58|14922.58|15042.59|14922.59|15041.9|14921.9|8
1647759570000|2022-03-20 06:59:30|15042.27|14922.27|15042.09|14922.09|15042.27|14922.27|15041.91|14921.91|6
1647759580000|2022-03-20 06:59:40|15042.14|14922.14|15041.24|14921.24|15042.5|14922.5|15041.24|14921.24|9
1647759590000|2022-03-20 06:59:50|15041.18|14921.18|15040.67|14920.67|15041.3|14921.3|15040.67|14920.67|10
1647759600000|2022-03-20 07:00:00|15040.54|14920.54|15040.16|14920.16|15040.54|14920.54|15039.77|14919.77|10
1647759610000|2022-03-20 07:00:10|15040.26|14920.26|15040.03|14920.03|15040.28|14920.28|15039.8|14919.8|8
1647759620000|2022-03-20 07:00:20|15040.04|14920.04|15039.4|14919.4|15040.19|14920.19|15039.4|14919.4|10
1647759630000|2022-03-20 07:00:30|15039.3|14919.3|15039.56|14919.56|15039.68|14919.68|15038.9|14918.9|9
1647759640000|2022-03-20 07:00:40|15039.61|14919.61|15039|14919|15039.61|14919.61|15038.96|14918.96|9
1647759650000|2022-03-20 07:00:50|15039.11|14919.11|15037.89|14917.89|15039.11|14919.11|15037.89|14917.89|10
1647759660000|2022-03-20 07:01:00|15037.57|14917.57|15037.66|14917.66|15037.8|14917.8|15037.37|14917.37|9
1647759670000|2022-03-20 07:01:10|15037.65|14917.65|15038.27|14918.27|15038.27|14918.27|15037.4|14917.4|10
1647759680000|2022-03-20 07:01:20|15037.99|14917.99|15037.99|14917.99|15038.05|14918.05|15037.8|14917.8|10
1647759690000|2022-03-20 07:01:30|15038.11|14918.11|15038.06|14918.06|15038.16|14918.16|15037.83|14917.83|8
1647759700000|2022-03-20 07:01:40|15038.08|14918.08|15038.62|14918.62|15038.62|14918.62|15037.94|14917.94|8
1647759710000|2022-03-20 07:01:50|15038.66|14918.66|15038.63|14918.63|15038.67|14918.67|15038.63|14918.63|7
1647759720000|2022-03-20 07:02:00|15038.62|14918.62|15038.48|14918.48|15038.63|14918.63|15037.66|14917.66|10
1647759730000|2022-03-20 07:02:10|15038.93|14918.93|15039.01|14919.01|15039.01|14919.01|15038.67|14918.67|8
1647759740000|2022-03-20 07:02:20|15039.14|14919.14|15039.32|14919.32|15039.51|14919.51|15039.1|14919.1|9
1647759750000|2022-03-20 07:02:30|15039.31|14919.31|15039.38|14919.38|15039.45|14919.45|15039.27|14919.27|7
1647759760000|2022-03-20 07:02:40|15039.51|14919.51|15038.94|14918.94|15039.51|14919.51|15038.94|14918.94|7
1647759770000|2022-03-20 07:02:50|15039.42|14919.42|15039.43|14919.43|15040.43|14920.43|15039.42|14919.42|9
1647759780000|2022-03-20 07:03:00|15040.27|14920.27|15040.5|14920.5|15040.5|14920.5|15040.27|14920.27|9
1647759790000|2022-03-20 07:03:10|15040.53|14920.53|15039.57|14919.57|15040.6|14920.6|15039.57|14919.57|9
1647759800000|2022-03-20 07:03:20|15039.61|14919.61|15041.55|14921.55|15041.55|14921.55|15039.61|14919.61|9
1647759810000|2022-03-20 07:03:30|15041.74|14921.74|15043.33|14923.33|15043.33|14923.33|15041.74|14921.74|10
1647759820000|2022-03-20 07:03:40|15043.62|14923.62|15044.79|14924.79|15044.79|14924.79|15043.62|14923.62|9
1647759830000|2022-03-20 07:03:50|15044.9|14924.9|15047.47|14927.47|15047.47|14927.47|15044.9|14924.9|9
1647759840000|2022-03-20 07:04:00|15048.2|14928.2|15048.86|14928.86|15048.86|14928.86|15048.2|14928.2|9
1647759850000|2022-03-20 07:04:10|15048.97|14928.97|15049.47|14929.47|15049.47|14929.47|15048.86|14928.86|10
1647759860000|2022-03-20 07:04:20|15049.5|14929.5|15047.98|14927.98|15049.5|14929.5|15047.51|14927.51|10
1647759870000|2022-03-20 07:04:30|15047.94|14927.94|15048.52|14928.52|15048.52|14928.52|15047.94|14927.94|10
1647759880000|2022-03-20 07:04:40|15048.37|14928.37|15049.05|14929.05|15049.05|14929.05|15048.34|14928.34|8
1647759890000|2022-03-20 07:04:50|15049.1|14929.1|15049.46|14929.46|15049.48|14929.48|15048.98|14928.98|10
1647759900000|2022-03-20 07:05:00|15049.69|14929.69|15049.27|14929.27|15050.07|14930.07|15049.27|14929.27|9
1647759910000|2022-03-20 07:05:10|15048.99|14928.99|15049.91|14929.91|15050.05|14930.05|15048.49|14928.49|9
1647759920000|2022-03-20 07:05:20|15049.93|14929.93|15049.39|14929.39|15049.93|14929.93|15049.39|14929.39|8
1647759930000|2022-03-20 07:05:30|15049.14|14929.14|15050.58|14930.58|15050.58|14930.58|15049.1|14929.1|10
1647759940000|2022-03-20 07:05:40|15050.59|14930.59|15050.46|14930.46|15050.61|14930.61|15050.21|14930.21|8
1647759950000|2022-03-20 07:05:50|15050.41|14930.41|15050.05|14930.05|15050.41|14930.41|15050.03|14930.03|8
1647759960000|2022-03-20 07:06:00|15050.26|14930.26|15050.3|14930.3|15050.43|14930.43|15050.22|14930.22|10
1647759970000|2022-03-20 07:06:10|15050.19|14930.19|15050.4|14930.4|15050.43|14930.43|15049.97|14929.97|8
1647759980000|2022-03-20 07:06:20|15050.61|14930.61|15050.99|14930.99|15051.11|14931.11|15050.61|14930.61|5
1647759990000|2022-03-20 07:06:30|15051.1|14931.1|15050.38|14930.38|15051.11|14931.11|15050.38|14930.38|8
1647760000000|2022-03-20 07:06:40|15050.39|14930.39|15051.06|14931.06|15051.06|14931.06|15050.39|14930.39|9
1647760010000|2022-03-20 07:06:50|15051.13|14931.13|15049.42|14929.42|15051.17|14931.17|15049.42|14929.42|9
1647760020000|2022-03-20 07:07:00|15049.16|14929.16|15051.06|14931.06|15051.11|14931.11|15049.16|14929.16|9
1647760030000|2022-03-20 07:07:10|15050.85|14930.85|15050.45|14930.45|15050.85|14930.85|15050.45|14930.45|7
1647760040000|2022-03-20 07:07:20|15050.4|14930.4|15050.31|14930.31|15050.4|14930.4|15050.19|14930.19|8
1647760050000|2022-03-20 07:07:30|15050.32|14930.32|15051.11|14931.11|15051.11|14931.11|15050.32|14930.32|9
1647760060000|2022-03-20 07:07:40|15051.08|14931.08|15051.05|14931.05|15051.19|14931.19|15050.78|14930.78|9
1647760070000|2022-03-20 07:07:50|15051.02|14931.02|15050.94|14930.94|15051.07|14931.07|15050.83|14930.83|6
1647760080000|2022-03-20 07:08:00|15051.02|14931.02|15051.11|14931.11|15051.13|14931.13|15050.9|14930.9|8
1647760090000|2022-03-20 07:08:10|15050.92|14930.92|15050.71|14930.71|15051.06|14931.06|15050.39|14930.39|10
1647760100000|2022-03-20 07:08:20|15050.68|14930.68|15049.49|14929.49|15050.98|14930.98|15049.49|14929.49|8
1647760110000|2022-03-20 07:08:30|15049.43|14929.43|15049.73|14929.73|15049.96|14929.96|15049.43|14929.43|7
1647760120000|2022-03-20 07:08:40|15049.78|14929.78|15049.53|14929.53|15049.78|14929.78|15049.41|14929.41|7
1647760130000|2022-03-20 07:08:50|15049.61|14929.61|15049.49|14929.49|15049.65|14929.65|15049.26|14929.26|7
1647760140000|2022-03-20 07:09:00|15049.38|14929.38|15050.57|14930.57|15050.57|14930.57|15049.38|14929.38|8
1647760150000|2022-03-20 07:09:10|15050.55|14930.55|15050.21|14930.21|15050.55|14930.55|15050.21|14930.21|8
1647760160000|2022-03-20 07:09:20|15050.56|14930.56|15052.26|14932.26|15052.26|14932.26|15050.56|14930.56|10
1647760170000|2022-03-20 07:09:30|15052.47|14932.47|15053.3|14933.3|15053.3|14933.3|15052.2|14932.2|8
1647760180000|2022-03-20 07:09:40|15053.2|14933.2|15053|14933|15053.59|14933.59|15052.82|14932.82|9
1647760190000|2022-03-20 07:09:50|15053.16|14933.16|15053.72|14933.72|15053.84|14933.84|15053.16|14933.16|8
1647760200000|2022-03-20 07:10:00|15053.57|14933.57|15053.12|14933.12|15053.57|14933.57|15052.8|14932.8|10
1647760210000|2022-03-20 07:10:10|15053.1|14933.1|15053.23|14933.23|15053.44|14933.44|15053.06|14933.06|10
1647760220000|2022-03-20 07:10:20|15053.45|14933.45|15054.32|14934.32|15054.35|14934.35|15053.45|14933.45|10
1647760230000|2022-03-20 07:10:30|15054.35|14934.35|15054.76|14934.76|15054.98|14934.98|15054.35|14934.35|8
1647760240000|2022-03-20 07:10:40|15054.72|14934.72|15054.56|14934.56|15054.77|14934.77|15054.43|14934.43|7
1647760250000|2022-03-20 07:10:50|15054.62|14934.62|15054.53|14934.53|15054.68|14934.68|15054.38|14934.38|6
1647760260000|2022-03-20 07:11:00|15054.77|14934.77|15054.46|14934.46|15054.84|14934.84|15054.46|14934.46|9
1647760270000|2022-03-20 07:11:10|15054.44|14934.44|15054.39|14934.39|15054.69|14934.69|15054.36|14934.36|9
1647760280000|2022-03-20 07:11:20|15054.34|14934.34|15054.78|14934.78|15054.78|14934.78|15054.32|14934.32|7
1647760290000|2022-03-20 07:11:30|15054.86|14934.86|15055.35|14935.35|15055.66|14935.66|15054.86|14934.86|10
1647760300000|2022-03-20 07:11:40|15055.42|14935.42|15055.67|14935.67|15055.73|14935.73|15055.42|14935.42|10
1647760310000|2022-03-20 07:11:50|15055.71|14935.71|15057.07|14937.07|15057.07|14937.07|15055.71|14935.71|9
1647760320000|2022-03-20 07:12:00|15057.01|14937.01|15057.27|14937.27|15057.52|14937.52|15057.01|14937.01|9
1647760330000|2022-03-20 07:12:10|15057.25|14937.25|15056.41|14936.41|15057.25|14937.25|15056.41|14936.41|9
1647760340000|2022-03-20 07:12:20|15056.22|14936.22|15057.14|14937.14|15057.22|14937.22|15056.22|14936.22|9
1647760350000|2022-03-20 07:12:30|15057.65|14937.65|15058.57|14938.57|15058.57|14938.57|15057.65|14937.65|10
1647760360000|2022-03-20 07:12:40|15058.58|14938.58|15058.76|14938.76|15058.84|14938.84|15058.1|14938.1|10
1647760370000|2022-03-20 07:12:50|15058.65|14938.65|15061.55|14941.55|15061.55|14941.55|15058.65|14938.65|10
1647760380000|2022-03-20 07:13:00|15061.63|14941.63|15061.98|14941.98|15061.98|14941.98|15061.62|14941.62|9
1647760390000|2022-03-20 07:13:10|15062.04|14942.04|15062.95|14942.95|15063.81|14943.81|15062.04|14942.04|10
1647760400000|2022-03-20 07:13:20|15063|14943|15063.28|14943.28|15063.3|14943.3|15063|14943|7
1647760410000|2022-03-20 07:13:30|15063.33|14943.33|15063.81|14943.81|15063.81|14943.81|15063.33|14943.33|7
1647760420000|2022-03-20 07:13:40|15064.04|14944.04|15064.27|14944.27|15064.42|14944.42|15063.94|14943.94|10
1647760430000|2022-03-20 07:13:50|15064.17|14944.17|15065.1|14945.1|15065.1|14945.1|15063.83|14943.83|10
1647760440000|2022-03-20 07:14:00|15065.15|14945.15|15063.28|14943.28|15065.21|14945.21|15063.19|14943.19|10
1647760450000|2022-03-20 07:14:10|15062.66|14942.66|15058.36|14938.36|15062.66|14942.66|15058.36|14938.36|10
1647760460000|2022-03-20 07:14:20|15058.07|14938.07|15054.27|14934.27|15058.07|14938.07|15054.27|14934.27|10
1647760470000|2022-03-20 07:14:30|15053.93|14933.93|15050.74|14930.74|15053.93|14933.93|15050.74|14930.74|10
1647760480000|2022-03-20 07:14:40|15050.73|14930.73|15050.27|14930.27|15050.84|14930.84|15050.12|14930.12|10
1647760490000|2022-03-20 07:14:50|15050.22|14930.22|15050.39|14930.39|15050.39|14930.39|15050.02|14930.02|7
1647760500000|2022-03-20 07:15:00|15049.76|14929.76|15049.65|14929.65|15049.89|14929.89|15049.42|14929.42|9
1647760510000|2022-03-20 07:15:10|15049.72|14929.72|15048.59|14928.59|15049.82|14929.82|15048.59|14928.59|7
1647760520000|2022-03-20 07:15:20|15048.56|14928.56|15048.96|14928.96|15048.99|14928.99|15048.56|14928.56|8
1647760530000|2022-03-20 07:15:30|15049.03|14929.03|15049.71|14929.71|15049.71|14929.71|15048.98|14928.98|8
1647760540000|2022-03-20 07:15:40|15050.09|14930.09|15050.85|14930.85|15050.91|14930.91|15050|14930|9
1647760550000|2022-03-20 07:15:50|15050.84|14930.84|15052.05|14932.05|15052.05|14932.05|15050.84|14930.84|7
1647760560000|2022-03-20 07:16:00|15052.07|14932.07|15052.15|14932.15|15052.56|14932.56|15052.07|14932.07|10
1647760570000|2022-03-20 07:16:10|15052.17|14932.17|15052.74|14932.74|15052.77|14932.77|15052.17|14932.17|10
1647760580000|2022-03-20 07:16:20|15052.73|14932.73|15052.16|14932.16|15052.73|14932.73|15052.16|14932.16|7
1647760590000|2022-03-20 07:16:30|15052.9|14932.9|15053.22|14933.22|15053.28|14933.28|15052.9|14932.9|6
1647760600000|2022-03-20 07:16:40|15053.6|14933.6|15053.99|14933.99|15054.05|14934.05|15053.6|14933.6|7
1647760610000|2022-03-20 07:16:50|15054.22|14934.22|15054|14934|15054.22|14934.22|15053.99|14933.99|7
1647760620000|2022-03-20 07:17:00|15053.74|14933.74|15053.98|14933.98|15054.02|14934.02|15053.74|14933.74|9
1647760630000|2022-03-20 07:17:10|15054.01|14934.01|15053.49|14933.49|15054.26|14934.26|15053.49|14933.49|9
1647760640000|2022-03-20 07:17:20|15053.53|14933.53|15053.03|14933.03|15053.53|14933.53|15052.94|14932.94|7
1647760650000|2022-03-20 07:17:30|15052.7|14932.7|15053.72|14933.72|15053.72|14933.72|15052.7|14932.7|9
1647760660000|2022-03-20 07:17:40|15053.68|14933.68|15053.67|14933.67|15053.68|14933.68|15053.48|14933.48|6
1647760670000|2022-03-20 07:17:50|15053.65|14933.65|15053.25|14933.25|15053.65|14933.65|15053.25|14933.25|9
1647760680000|2022-03-20 07:18:00|15053.26|14933.26|15053.4|14933.4|15053.62|14933.62|15053.26|14933.26|7
1647760690000|2022-03-20 07:18:10|15053.37|14933.37|15053.45|14933.45|15053.45|14933.45|15053.25|14933.25|7
1647760700000|2022-03-20 07:18:20|15053.38|14933.38|15053.63|14933.63|15053.75|14933.75|15053.38|14933.38|7
1647760710000|2022-03-20 07:18:30|15053.67|14933.67|15053.84|14933.84|15053.94|14933.94|15053.62|14933.62|5
1647760720000|2022-03-20 07:18:40|15053.83|14933.83|15053.3|14933.3|15054.3|14934.3|15053.07|14933.07|10
1647760730000|2022-03-20 07:18:50|15053.04|14933.04|15051.87|14931.87|15053.04|14933.04|15051.87|14931.87|10
1647760740000|2022-03-20 07:19:00|15051.24|14931.24|15050.09|14930.09|15051.24|14931.24|15050.09|14930.09|9
1647760750000|2022-03-20 07:19:10|15050.05|14930.05|15049.97|14929.97|15050.44|14930.44|15049.97|14929.97|10
1647760760000|2022-03-20 07:19:20|15049.95|14929.95|15049.62|14929.62|15050.01|14930.01|15049.62|14929.62|9
1647760770000|2022-03-20 07:19:30|15049.63|14929.63|15049.05|14929.05|15049.63|14929.63|15049.05|14929.05|8
1647760780000|2022-03-20 07:19:40|15048.98|14928.98|15047.95|14927.95|15048.98|14928.98|15047.89|14927.89|10
1647760790000|2022-03-20 07:19:50|15047.7|14927.7|15048.3|14928.3|15048.3|14928.3|15047.7|14927.7|9
1647760800000|2022-03-20 07:20:00|15048.26|14928.26|15047.61|14927.61|15048.64|14928.64|15047.61|14927.61|10
1647760810000|2022-03-20 07:20:10|15047.6|14927.6|15047.26|14927.26|15047.6|14927.6|15047.04|14927.04|10
1647760820000|2022-03-20 07:20:20|15046.5|14926.5|15046.49|14926.49|15046.84|14926.84|15046.49|14926.49|8
1647760830000|2022-03-20 07:20:30|15046.47|14926.47|15046.57|14926.57|15046.76|14926.76|15046.35|14926.35|8
1647760840000|2022-03-20 07:20:40|15046.84|14926.84|15046.63|14926.63|15046.85|14926.85|15046.63|14926.63|6
1647760850000|2022-03-20 07:20:50|15046.53|14926.53|15046.24|14926.24|15046.53|14926.53|15045.69|14925.69|8
1647760860000|2022-03-20 07:21:00|15045.04|14925.04|15046.09|14926.09|15046.24|14926.24|15045.04|14925.04|6
1647760870000|2022-03-20 07:21:10|15046.16|14926.16|15046.32|14926.32|15046.32|14926.32|15045.8|14925.8|9
1647760880000|2022-03-20 07:21:20|15046.27|14926.27|15046.14|14926.14|15046.27|14926.27|15046.14|14926.14|4
1647760890000|2022-03-20 07:21:30|15046.03|14926.03|15045.6|14925.6|15046.03|14926.03|15045.6|14925.6|5
1647760900000|2022-03-20 07:21:40|15045.59|14925.59|15046.09|14926.09|15046.09|14926.09|15045.58|14925.58|10
1647760910000|2022-03-20 07:21:50|15046.04|14926.04|15045.47|14925.47|15046.68|14926.68|15045.47|14925.47|10
1647760920000|2022-03-20 07:22:00|15045.45|14925.45|15045.53|14925.53|15045.53|14925.53|15045.44|14925.44|5
1647760930000|2022-03-20 07:22:10|15045.83|14925.83|15046.82|14926.82|15046.82|14926.82|15045.83|14925.83|6
1647760940000|2022-03-20 07:22:20|15046.68|14926.68|15048.57|14928.57|15048.57|14928.57|15046.68|14926.68|9
1647760950000|2022-03-20 07:22:30|15048.71|14928.71|15050.13|14930.13|15050.13|14930.13|15048.62|14928.62|8
1647760960000|2022-03-20 07:22:40|15050.1|14930.1|15050.57|14930.57|15050.57|14930.57|15050|14930|5
1647760970000|2022-03-20 07:22:50|15051.44|14931.44|15051.34|14931.34|15051.68|14931.68|15051.34|14931.34|6
1647760980000|2022-03-20 07:23:00|15051.4|14931.4|15052.13|14932.13|15052.13|14932.13|15051.4|14931.4|8
1647760990000|2022-03-20 07:23:10|15051.66|14931.66|15050.92|14930.92|15051.7|14931.7|15050.87|14930.87|10
1647761000000|2022-03-20 07:23:20|15050.76|14930.76|15051.02|14931.02|15051.17|14931.17|15050.45|14930.45|6
1647761010000|2022-03-20 07:23:30|15050.52|14930.52|15050.56|14930.56|15050.65|14930.65|15050.52|14930.52|6
1647761020000|2022-03-20 07:23:40|15050.2|14930.2|15049.79|14929.79|15050.23|14930.23|15049.79|14929.79|8
1647761030000|2022-03-20 07:23:50|15049.82|14929.82|15049.41|14929.41|15049.82|14929.82|15049.35|14929.35|9
1647761040000|2022-03-20 07:24:00|15049.19|14929.19|15048.36|14928.36|15049.19|14929.19|15048.33|14928.33|8
1647761050000|2022-03-20 07:24:10|15048.55|14928.55|15047.83|14927.83|15048.63|14928.63|15047.83|14927.83|8
1647761060000|2022-03-20 07:24:20|15047.8|14927.8|15047.93|14927.93|15048.07|14928.07|15047.78|14927.78|9
1647761070000|2022-03-20 07:24:30|15047.92|14927.92|15048.14|14928.14|15048.14|14928.14|15047.74|14927.74|9
1647761080000|2022-03-20 07:24:40|15048.23|14928.23|15048.02|14928.02|15048.94|14928.94|15047.78|14927.78|7
1647761090000|2022-03-20 07:24:50|15047.96|14927.96|15048.06|14928.06|15048.06|14928.06|15047.77|14927.77|4
1647761100000|2022-03-20 07:25:00|15048.08|14928.08|15047.99|14927.99|15048.25|14928.25|15047.94|14927.94|6
1647761110000|2022-03-20 07:25:10|15048.1|14928.1|15047.3|14927.3|15048.1|14928.1|15047.3|14927.3|9
1647761120000|2022-03-20 07:25:20|15047.22|14927.22|15045.98|14925.98|15047.22|14927.22|15045.98|14925.98|7
1647761130000|2022-03-20 07:25:30|15045.97|14925.97|15046.42|14926.42|15046.47|14926.47|15045.94|14925.94|9
1647761140000|2022-03-20 07:25:40|15047.16|14927.16|15047.78|14927.78|15047.89|14927.89|15047.16|14927.16|9
1647761150000|2022-03-20 07:25:50|15047.92|14927.92|15048.08|14928.08|15048.22|14928.22|15047.89|14927.89|10
1647761160000|2022-03-20 07:26:00|15048.14|14928.14|15048.31|14928.31|15048.31|14928.31|15047.94|14927.94|8
1647761170000|2022-03-20 07:26:10|15048.49|14928.49|15048.23|14928.23|15048.49|14928.49|15048.16|14928.16|8
1647761180000|2022-03-20 07:26:20|15048.46|14928.46|15049.16|14929.16|15049.16|14929.16|15048.07|14928.07|10
1647761190000|2022-03-20 07:26:30|15049.28|14929.28|15048.87|14928.87|15049.38|14929.38|15048.87|14928.87|10
1647761200000|2022-03-20 07:26:40|15048.98|14928.98|15049.04|14929.04|15049.04|14929.04|15048.86|14928.86|9
1647761210000|2022-03-20 07:26:50|15049.54|14929.54|15049.26|14929.26|15049.75|14929.75|15049.11|14929.11|10
1647761220000|2022-03-20 07:27:00|15049.19|14929.19|15048.81|14928.81|15049.19|14929.19|15048.63|14928.63|10
1647761230000|2022-03-20 07:27:10|15048.88|14928.88|15050.23|14930.23|15050.23|14930.23|15048.65|14928.65|10
1647761240000|2022-03-20 07:27:20|15050.1|14930.1|15050.35|14930.35|15050.67|14930.67|15050.1|14930.1|10
1647761250000|2022-03-20 07:27:30|15049.53|14929.53|15049.75|14929.75|15049.75|14929.75|15049.53|14929.53|9
1647761260000|2022-03-20 07:27:40|15049.82|14929.82|15049.63|14929.63|15049.82|14929.82|15049.29|14929.29|10
1647761270000|2022-03-20 07:27:50|15049.85|14929.85|15051.34|14931.34|15051.42|14931.42|15049.85|14929.85|10
1647761280000|2022-03-20 07:28:00|15051.31|14931.31|15051.94|14931.94|15051.94|14931.94|15051.29|14931.29|10
1647761290000|2022-03-20 07:28:10|15052.26|14932.26|15051.83|14931.83|15052.29|14932.29|15051.76|14931.76|7
1647761300000|2022-03-20 07:28:20|15051.98|14931.98|15052.43|14932.43|15052.53|14932.53|15051.98|14931.98|10
1647761310000|2022-03-20 07:28:30|15052.55|14932.55|15051.83|14931.83|15052.55|14932.55|15051.69|14931.69|10
1647761320000|2022-03-20 07:28:40|15051.57|14931.57|15052.07|14932.07|15052.07|14932.07|15051.57|14931.57|9
1647761330000|2022-03-20 07:28:50|15052.08|14932.08|15050.68|14930.68|15052.08|14932.08|15050.68|14930.68|7
1647761340000|2022-03-20 07:29:00|15050.76|14930.76|15051.91|14931.91|15052.56|14932.56|15050.76|14930.76|10
1647761350000|2022-03-20 07:29:10|15051.88|14931.88|15050.73|14930.73|15052.06|14932.06|15050.73|14930.73|10
1647761360000|2022-03-20 07:29:20|15050.32|14930.32|15049.8|14929.8|15050.32|14930.32|15049.63|14929.63|10
1647761370000|2022-03-20 07:29:30|15049.85|14929.85|15049.2|14929.2|15050.02|14930.02|15049.2|14929.2|8
1647761380000|2022-03-20 07:29:40|15049.64|14929.64|15048.53|14928.53|15049.64|14929.64|15048.53|14928.53|7
1647761390000|2022-03-20 07:29:50|15048.51|14928.51|15048.4|14928.4|15048.69|14928.69|15048.18|14928.18|7
1647761400000|2022-03-20 07:30:00|15048.43|14928.43|15047.98|14927.98|15048.48|14928.48|15047.98|14927.98|9
1647761410000|2022-03-20 07:30:10|15048.1|14928.1|15049.06|14929.06|15049.06|14929.06|15048.1|14928.1|6
1647761420000|2022-03-20 07:30:20|15049.26|14929.26|15050.24|14930.24|15050.24|14930.24|15049.26|14929.26|9
1647761430000|2022-03-20 07:30:30|15050.11|14930.11|15051.36|14931.36|15051.36|14931.36|15050.11|14930.11|8
1647761440000|2022-03-20 07:30:40|15051.39|14931.39|15052.04|14932.04|15052.04|14932.04|15051.39|14931.39|6
1647761450000|2022-03-20 07:30:50|15051.96|14931.96|15054.06|14934.06|15054.06|14934.06|15051.96|14931.96|7
1647761460000|2022-03-20 07:31:00|15054.42|14934.42|15054.11|14934.11|15054.74|14934.74|15054.09|14934.09|10
1647761470000|2022-03-20 07:31:10|15054.05|14934.05|15052.07|14932.07|15054.23|14934.23|15052.07|14932.07|7
1647761480000|2022-03-20 07:31:20|15051.94|14931.94|15051.46|14931.46|15051.94|14931.94|15051.37|14931.37|8
1647761490000|2022-03-20 07:31:30|15051.45|14931.45|15051.8|14931.8|15051.8|14931.8|15051.42|14931.42|7
1647761500000|2022-03-20 07:31:40|15051.57|14931.57|15051.99|14931.99|15052.06|14932.06|15051.57|14931.57|10
1647761510000|2022-03-20 07:31:50|15052|14932|15052.19|14932.19|15052.19|14932.19|15052|14932|8
1647761520000|2022-03-20 07:32:00|15051.93|14931.93|15052.22|14932.22|15052.22|14932.22|15051.73|14931.73|8
1647761530000|2022-03-20 07:32:10|15051.98|14931.98|15051.85|14931.85|15051.98|14931.98|15051.85|14931.85|2
1647761540000|2022-03-20 07:32:20|15051.98|14931.98|15052.91|14932.91|15052.99|14932.99|15051.98|14931.98|7
1647761550000|2022-03-20 07:32:30|15053.1|14933.1|15053.69|14933.69|15053.69|14933.69|15053.09|14933.09|9
1647761560000|2022-03-20 07:32:40|15053.71|14933.71|15055.72|14935.72|15055.72|14935.72|15053.71|14933.71|9
1647761570000|2022-03-20 07:32:50|15055.73|14935.73|15055.54|14935.54|15055.94|14935.94|15055.54|14935.54|8
1647761580000|2022-03-20 07:33:00|15055.68|14935.68|15054.4|14934.4|15055.68|14935.68|15054.05|14934.05|8
1647761590000|2022-03-20 07:33:10|15053.96|14933.96|15054.38|14934.38|15054.38|14934.38|15053.95|14933.95|6
1647761600000|2022-03-20 07:33:20|15054.25|14934.25|15054.35|14934.35|15054.35|14934.35|15054.25|14934.25|4
1647761610000|2022-03-20 07:33:30|15054.51|14934.51|15054.9|14934.9|15054.9|14934.9|15054.51|14934.51|7
1647761620000|2022-03-20 07:33:40|15055.08|14935.08|15055.68|14935.68|15055.68|14935.68|15055.08|14935.08|9
1647761630000|2022-03-20 07:33:50|15055.79|14935.79|15055.54|14935.54|15055.83|14935.83|15055.32|14935.32|8
1647761640000|2022-03-20 07:34:00|15056.24|14936.24|15056.49|14936.49|15056.55|14936.55|15056.12|14936.12|8
1647761650000|2022-03-20 07:34:10|15056.48|14936.48|15057.31|14937.31|15057.31|14937.31|15056.3|14936.3|7
1647761660000|2022-03-20 07:34:20|15057.96|14937.96|15056.17|14936.17|15057.96|14937.96|15056.11|14936.11|10
1647761670000|2022-03-20 07:34:30|15055.41|14935.41|15053.17|14933.17|15055.41|14935.41|15053.17|14933.17|10
1647761680000|2022-03-20 07:34:40|15053.27|14933.27|15051.82|14931.82|15053.28|14933.28|15051.82|14931.82|10
1647761690000|2022-03-20 07:34:50|15051.81|14931.81|15052.68|14932.68|15052.68|14932.68|15051.66|14931.66|8
1647761700000|2022-03-20 07:35:00|15052.92|14932.92|15053.84|14933.84|15053.84|14933.84|15052.92|14932.92|10
1647761710000|2022-03-20 07:35:10|15054.09|14934.09|15054.71|14934.71|15054.71|14934.71|15054.05|14934.05|9
1647761720000|2022-03-20 07:35:20|15054.7|14934.7|15054.7|14934.7|15054.92|14934.92|15054.66|14934.66|10
1647761730000|2022-03-20 07:35:30|15054.67|14934.67|15054.7|14934.7|15054.76|14934.76|15054.62|14934.62|6
1647761740000|2022-03-20 07:35:40|15054.13|14934.13|15052.59|14932.59|15054.13|14934.13|15052.59|14932.59|8
1647761750000|2022-03-20 07:35:50|15052.1|14932.1|15051.26|14931.26|15052.1|14932.1|15051.26|14931.26|9
1647761760000|2022-03-20 07:36:00|15051.01|14931.01|15050.21|14930.21|15051.14|14931.14|15050.21|14930.21|9
1647761770000|2022-03-20 07:36:10|15050.19|14930.19|15050.12|14930.12|15050.35|14930.35|15048.72|14928.72|10
1647761780000|2022-03-20 07:36:20|15049.77|14929.77|15046.36|14926.36|15049.77|14929.77|15046.36|14926.36|9
1647761790000|2022-03-20 07:36:30|15045.03|14925.03|15043.03|14923.03|15045.03|14925.03|15043.03|14923.03|10
1647761800000|2022-03-20 07:36:40|15042.63|14922.63|15042.28|14922.28|15042.85|14922.85|15041.86|14921.86|10
1647761810000|2022-03-20 07:36:50|15042.11|14922.11|15042.29|14922.29|15042.31|14922.31|15041.72|14921.72|10
1647761820000|2022-03-20 07:37:00|15042.51|14922.51|15043.35|14923.35|15043.41|14923.41|15042.51|14922.51|9
1647761830000|2022-03-20 07:37:10|15043.4|14923.4|15044.96|14924.96|15045.17|14925.17|15043.4|14923.4|10
1647761840000|2022-03-20 07:37:20|15044.82|14924.82|15043.99|14923.99|15044.82|14924.82|15043.99|14923.99|10
1647761850000|2022-03-20 07:37:30|15043.94|14923.94|15043.72|14923.72|15044|14924|15043.46|14923.46|10
1647761860000|2022-03-20 07:37:40|15043.91|14923.91|15044.22|14924.22|15044.26|14924.26|15043.79|14923.79|8
1647761870000|2022-03-20 07:37:50|15044.36|14924.36|15040.16|14920.16|15044.42|14924.42|15040.16|14920.16|10
1647761880000|2022-03-20 07:38:00|15040.12|14920.12|15040.89|14920.89|15040.89|14920.89|15040.12|14920.12|9
1647761890000|2022-03-20 07:38:10|15040.93|14920.93|15041.74|14921.74|15041.74|14921.74|15040.93|14920.93|10
1647761900000|2022-03-20 07:38:20|15042.36|14922.36|15042.39|14922.39|15042.44|14922.44|15042.05|14922.05|10
1647761910000|2022-03-20 07:38:30|15042.31|14922.31|15043.62|14923.62|15043.62|14923.62|15042.31|14922.31|7
1647761920000|2022-03-20 07:38:40|15043.77|14923.77|15043.06|14923.06|15044.24|14924.24|15043.04|14923.04|8
1647761930000|2022-03-20 07:38:50|15043|14923|15043.48|14923.48|15043.48|14923.48|15043|14923|6
1647761940000|2022-03-20 07:39:00|15043.49|14923.49|15043.86|14923.86|15043.92|14923.92|15043.48|14923.48|8
1647761950000|2022-03-20 07:39:10|15043.91|14923.91|15044.46|14924.46|15044.46|14924.46|15043.62|14923.62|9
1647761960000|2022-03-20 07:39:20|15044.48|14924.48|15045.02|14925.02|15045.02|14925.02|15043.27|14923.27|10
1647761970000|2022-03-20 07:39:30|15045.09|14925.09|15044.9|14924.9|15045.15|14925.15|15044.9|14924.9|8
1647761980000|2022-03-20 07:39:40|15045.09|14925.09|15047.2|14927.2|15047.24|14927.24|15045.09|14925.09|10
1647761990000|2022-03-20 07:39:50|15047.55|14927.55|15047.82|14927.82|15047.95|14927.95|15047.55|14927.55|9
1647762000000|2022-03-20 07:40:00|15047.84|14927.84|15048.06|14928.06|15048.15|14928.15|15047.84|14927.84|7
1647762010000|2022-03-20 07:40:10|15048.27|14928.27|15048.86|14928.86|15048.86|14928.86|15048.27|14928.27|10
1647762020000|2022-03-20 07:40:20|15048.73|14928.73|15048.71|14928.71|15048.73|14928.73|15048.54|14928.54|8
1647762030000|2022-03-20 07:40:30|15048.78|14928.78|15050.22|14930.22|15050.22|14930.22|15048.78|14928.78|10
1647762040000|2022-03-20 07:40:40|15050.37|14930.37|15050.46|14930.46|15050.46|14930.46|15049.88|14929.88|7
1647762050000|2022-03-20 07:40:50|15050.47|14930.47|15049.26|14929.26|15050.51|14930.51|15049.22|14929.22|10
1647762060000|2022-03-20 07:41:00|15049.74|14929.74|15050.7|14930.7|15051.38|14931.38|15049.65|14929.65|9
1647762070000|2022-03-20 07:41:10|15050.79|14930.79|15051.5|14931.5|15052|14932|15050.79|14930.79|9
1647762080000|2022-03-20 07:41:20|15051.52|14931.52|15052|14932|15052|14932|15050.9|14930.9|8
1647762090000|2022-03-20 07:41:30|15051.99|14931.99|15051.28|14931.28|15052.22|14932.22|15051.28|14931.28|6
1647762100000|2022-03-20 07:41:40|15051.12|14931.12|15049.78|14929.78|15051.12|14931.12|15049.78|14929.78|8
1647762110000|2022-03-20 07:41:50|15049.55|14929.55|15048.75|14928.75|15049.98|14929.98|15048.75|14928.75|10
1647762120000|2022-03-20 07:42:00|15048.71|14928.71|15044.8|14924.8|15048.71|14928.71|15044.6|14924.6|10
1647762130000|2022-03-20 07:42:10|15044.26|14924.26|15039.47|14919.47|15044.26|14924.26|15039.47|14919.47|10
1647762140000|2022-03-20 07:42:20|15038.75|14918.75|15039.98|14919.98|15039.98|14919.98|15038.65|14918.65|9
1647762150000|2022-03-20 07:42:30|15040.24|14920.24|15039.97|14919.97|15041.05|14921.05|15039.54|14919.54|10
1647762160000|2022-03-20 07:42:40|15040.42|14920.42|15041.09|14921.09|15041.41|14921.41|15040.39|14920.39|10
1647762170000|2022-03-20 07:42:50|15041.12|14921.12|15040.75|14920.75|15041.2|14921.2|15040.75|14920.75|7
1647762180000|2022-03-20 07:43:00|15041.35|14921.35|15041.91|14921.91|15041.91|14921.91|15041.31|14921.31|9
1647762190000|2022-03-20 07:43:10|15041.8|14921.8|15040.83|14920.83|15041.8|14921.8|15040.68|14920.68|8
1647762200000|2022-03-20 07:43:20|15040.61|14920.61|15038.83|14918.83|15040.61|14920.61|15038.83|14918.83|10
1647762210000|2022-03-20 07:43:30|15038.81|14918.81|15040.33|14920.33|15040.33|14920.33|15038.81|14918.81|7
1647762220000|2022-03-20 07:43:40|15040.62|14920.62|15040.49|14920.49|15040.83|14920.83|15040.49|14920.49|8
1647762230000|2022-03-20 07:43:50|15040.44|14920.44|15039.09|14919.09|15040.44|14920.44|15039.01|14919.01|10
1647762240000|2022-03-20 07:44:00|15039.19|14919.19|15037.31|14917.31|15039.19|14919.19|15037.31|14917.31|10
1647762250000|2022-03-20 07:44:10|15037.25|14917.25|15036.13|14916.13|15037.25|14917.25|15036.01|14916.01|10
1647762260000|2022-03-20 07:44:20|15036.2|14916.2|15036.25|14916.25|15036.25|14916.25|15036.09|14916.09|9
1647762270000|2022-03-20 07:44:30|15036.23|14916.23|15035.78|14915.78|15036.26|14916.26|15035.73|14915.73|9
1647762280000|2022-03-20 07:44:40|15035.97|14915.97|15036.34|14916.34|15036.84|14916.84|15035.92|14915.92|10
1647762290000|2022-03-20 07:44:50|15036.26|14916.26|15032.82|14912.82|15036.26|14916.26|15032.82|14912.82|10
1647762300000|2022-03-20 07:45:00|15032.59|14912.59|15033.82|14913.82|15033.82|14913.82|15032.56|14912.56|9
1647762310000|2022-03-20 07:45:10|15033.92|14913.92|15035.9|14915.9|15035.9|14915.9|15033.92|14913.92|10
1647762320000|2022-03-20 07:45:20|15035.79|14915.79|15036.27|14916.27|15036.34|14916.34|15035.79|14915.79|10
1647762330000|2022-03-20 07:45:30|15036.22|14916.22|15036.63|14916.63|15036.81|14916.81|15035.82|14915.82|7
1647762340000|2022-03-20 07:45:40|15036.61|14916.61|15035.58|14915.58|15036.61|14916.61|15035.49|14915.49|9
1647762350000|2022-03-20 07:45:50|15035.45|14915.45|15033.96|14913.96|15035.45|14915.45|15033.96|14913.96|10
1647762360000|2022-03-20 07:46:00|15033.89|14913.89|15034.03|14914.03|15034.3|14914.3|15033.89|14913.89|8
1647762370000|2022-03-20 07:46:10|15033.76|14913.76|15032.64|14912.64|15033.76|14913.76|15032.64|14912.64|8
1647762380000|2022-03-20 07:46:20|15032.53|14912.53|15030.47|14910.47|15032.53|14912.53|15030.46|14910.46|9
1647762390000|2022-03-20 07:46:30|15029.74|14909.74|15028.57|14908.57|15029.83|14909.83|15028.57|14908.57|10
1647762400000|2022-03-20 07:46:40|15028.54|14908.54|15026.97|14906.97|15028.54|14908.54|15026.97|14906.97|9
1647762410000|2022-03-20 07:46:50|15026.83|14906.83|15027.59|14907.59|15027.62|14907.62|15026.81|14906.81|10
1647762420000|2022-03-20 07:47:00|15027.71|14907.71|15027.4|14907.4|15027.84|14907.84|15027.4|14907.4|7
1647762430000|2022-03-20 07:47:10|15027.48|14907.48|15027.11|14907.11|15027.49|14907.49|15027|14907|9
1647762440000|2022-03-20 07:47:20|15026.92|14906.92|15026.84|14906.84|15027.24|14907.24|15026.84|14906.84|10
1647762450000|2022-03-20 07:47:30|15026.14|14906.14|15026.85|14906.85|15026.85|14906.85|15025.16|14905.16|9
1647762460000|2022-03-20 07:47:40|15027|14907|15026.79|14906.79|15027.1|14907.1|15026.53|14906.53|7
1647762470000|2022-03-20 07:47:50|15026.62|14906.62|15025.26|14905.26|15026.8|14906.8|15025.26|14905.26|10
1647762480000|2022-03-20 07:48:00|15026.03|14906.03|15025.32|14905.32|15026.15|14906.15|15024.87|14904.87|10
1647762490000|2022-03-20 07:48:10|15025.03|14905.03|15024.15|14904.15|15025.03|14905.03|15024.02|14904.02|9
1647762500000|2022-03-20 07:48:20|15024.26|14904.26|15023.36|14903.36|15024.26|14904.26|15023.29|14903.29|8
1647762510000|2022-03-20 07:48:30|15022.91|14902.91|15022.68|14902.68|15022.97|14902.97|15022.56|14902.56|9
1647762520000|2022-03-20 07:48:40|15022.6|14902.6|15023.91|14903.91|15023.91|14903.91|15022.6|14902.6|8
1647762530000|2022-03-20 07:48:50|15023.1|14903.1|15022.38|14902.38|15023.31|14903.31|15022.38|14902.38|9
1647762540000|2022-03-20 07:49:00|15022.59|14902.59|15023.42|14903.42|15023.42|14903.42|15021.97|14901.97|9
1647762550000|2022-03-20 07:49:10|15022.98|14902.98|15019.04|14899.04|15023.51|14903.51|15019.04|14899.04|10
1647762560000|2022-03-20 07:49:20|15017.52|14897.52|15014.28|14894.28|15017.52|14897.52|15014.28|14894.28|9
1647762570000|2022-03-20 07:49:30|15014.38|14894.38|15012.89|14892.89|15014.38|14894.38|15012.84|14892.84|9
1647762580000|2022-03-20 07:49:40|15012.77|14892.77|15011.57|14891.57|15012.77|14892.77|15011.57|14891.57|9
1647762590000|2022-03-20 07:49:50|15011.62|14891.62|15012.48|14892.48|15012.9|14892.9|15011.51|14891.51|9
1647762600000|2022-03-20 07:50:00|15012.33|14892.33|15011.1|14891.1|15012.33|14892.33|15010.38|14890.38|10
1647762610000|2022-03-20 07:50:10|15010.35|14890.35|15012.27|14892.27|15012.27|14892.27|15010.35|14890.35|6
1647762620000|2022-03-20 07:50:20|15012.33|14892.33|15015.15|14895.15|15015.51|14895.51|15012.33|14892.33|8
1647762630000|2022-03-20 07:50:30|15015.28|14895.28|15014.97|14894.97|15015.28|14895.28|15014.93|14894.93|10
1647762640000|2022-03-20 07:50:40|15014.96|14894.96|15014.09|14894.09|15014.96|14894.96|15014.09|14894.09|7
1647762650000|2022-03-20 07:50:50|15014.17|14894.17|15014.93|14894.93|15015.31|14895.31|15013.71|14893.71|8
1647762660000|2022-03-20 07:51:00|15015.29|14895.29|15015.62|14895.62|15015.62|14895.62|15015.16|14895.16|8
1647762670000|2022-03-20 07:51:10|15015.55|14895.55|15016.42|14896.42|15016.42|14896.42|15015.55|14895.55|6
1647762680000|2022-03-20 07:51:20|15016.94|14896.94|15017.26|14897.26|15017.49|14897.49|15016.94|14896.94|9
1647762690000|2022-03-20 07:51:30|15017.4|14897.4|15017.24|14897.24|15017.82|14897.82|15016.62|14896.62|9
1647762700000|2022-03-20 07:51:40|15017.18|14897.18|15019.02|14899.02|15019.02|14899.02|15017.18|14897.18|6
1647762710000|2022-03-20 07:51:50|15018.96|14898.96|15020.87|14900.87|15020.87|14900.87|15018.78|14898.78|9
1647762720000|2022-03-20 07:52:00|15020.76|14900.76|15020.2|14900.2|15021.46|14901.46|15020.2|14900.2|7
1647762730000|2022-03-20 07:52:10|15020.59|14900.59|15021.07|14901.07|15021.07|14901.07|15020.46|14900.46|6
1647762740000|2022-03-20 07:52:20|15021.09|14901.09|15021.59|14901.59|15021.59|14901.59|15020.92|14900.92|6
1647762750000|2022-03-20 07:52:30|15021.58|14901.58|15021.85|14901.85|15021.85|14901.85|15021.56|14901.56|8
1647762760000|2022-03-20 07:52:40|15021.94|14901.94|15021.98|14901.98|15022.21|14902.21|15021.8|14901.8|8
1647762770000|2022-03-20 07:52:50|15021.95|14901.95|15021.77|14901.77|15022.21|14902.21|15021.77|14901.77|8
1647762780000|2022-03-20 07:53:00|15020.83|14900.83|15020.95|14900.95|15021.12|14901.12|15020.83|14900.83|5
1647762790000|2022-03-20 07:53:10|15021.09|14901.09|15021.12|14901.12|15021.25|14901.25|15020.95|14900.95|7
1647762800000|2022-03-20 07:53:20|15022|14902|15021.75|14901.75|15022|14902|15021.57|14901.57|10
1647762810000|2022-03-20 07:53:30|15021.82|14901.82|15022.71|14902.71|15022.71|14902.71|15021.82|14901.82|7
1647762820000|2022-03-20 07:53:40|15022.58|14902.58|15022.25|14902.25|15022.58|14902.58|15022.25|14902.25|6
1647762830000|2022-03-20 07:53:50|15022.29|14902.29|15022.18|14902.18|15022.33|14902.33|15022.05|14902.05|8
1647762840000|2022-03-20 07:54:00|15022.25|14902.25|15022.34|14902.34|15022.71|14902.71|15022.23|14902.23|10
1647762850000|2022-03-20 07:54:10|15022.38|14902.38|15021.55|14901.55|15022.38|14902.38|15021.49|14901.49|7
1647762860000|2022-03-20 07:54:20|15021.79|14901.79|15021.67|14901.67|15021.97|14901.97|15021.67|14901.67|6
1647762870000|2022-03-20 07:54:30|15021.64|14901.64|15022.05|14902.05|15022.05|14902.05|15021.6|14901.6|6
1647762880000|2022-03-20 07:54:40|15022.26|14902.26|15024.55|14904.55|15024.55|14904.55|15022.26|14902.26|8
1647762890000|2022-03-20 07:54:50|15024.66|14904.66|15026.26|14906.26|15026.26|14906.26|15024.66|14904.66|9
1647762900000|2022-03-20 07:55:00|15026.3|14906.3|15026.9|14906.9|15028.01|14908.01|15026.3|14906.3|9
1647762910000|2022-03-20 07:55:10|15027.05|14907.05|15025.34|14905.34|15027.05|14907.05|15025.27|14905.27|8
1647762920000|2022-03-20 07:55:20|15024.46|14904.46|15023.12|14903.12|15024.46|14904.46|15023.06|14903.06|8
1647762930000|2022-03-20 07:55:30|15023.1|14903.1|15022.37|14902.37|15023.1|14903.1|15022.37|14902.37|7
1647762940000|2022-03-20 07:55:40|15022.29|14902.29|15022.13|14902.13|15022.29|14902.29|15022.13|14902.13|6
1647762950000|2022-03-20 07:55:50|15022.2|14902.2|15021.68|14901.68|15022.6|14902.6|15021.42|14901.42|9
1647762960000|2022-03-20 07:56:00|15021.4|14901.4|15020.82|14900.82|15021.41|14901.41|15020.82|14900.82|9
1647762970000|2022-03-20 07:56:10|15020.93|14900.93|15020.77|14900.77|15020.93|14900.93|15020.72|14900.72|7
1647762980000|2022-03-20 07:56:20|15020.84|14900.84|15020.61|14900.61|15020.84|14900.84|15020.61|14900.61|7
1647762990000|2022-03-20 07:56:30|15020.63|14900.63|15021.93|14901.93|15021.93|14901.93|15020.63|14900.63|10
1647763000000|2022-03-20 07:56:40|15022|14902|15023.44|14903.44|15023.44|14903.44|15022|14902|9
1647763010000|2022-03-20 07:56:50|15023.6|14903.6|15023.63|14903.63|15023.74|14903.74|15023.6|14903.6|5
1647763020000|2022-03-20 07:57:00|15023.7|14903.7|15023.91|14903.91|15024.05|14904.05|15023.7|14903.7|7
1647763030000|2022-03-20 07:57:10|15023.9|14903.9|15024.17|14904.17|15024.3|14904.3|15023.89|14903.89|6
1647763040000|2022-03-20 07:57:20|15024.13|14904.13|15024.06|14904.06|15024.13|14904.13|15023.73|14903.73|9
1647763050000|2022-03-20 07:57:30|15024.13|14904.13|15024.78|14904.78|15024.78|14904.78|15024.07|14904.07|8
1647763060000|2022-03-20 07:57:40|15024.9|14904.9|15025.66|14905.66|15026.05|14906.05|15024.9|14904.9|8
1647763070000|2022-03-20 07:57:50|15025.73|14905.73|15025.96|14905.96|15026.6|14906.6|15025.71|14905.71|9
1647763080000|2022-03-20 07:58:00|15025.86|14905.86|15026.52|14906.52|15026.52|14906.52|15025.81|14905.81|9
1647763090000|2022-03-20 07:58:10|15026.65|14906.65|15027.11|14907.11|15027.16|14907.16|15026.65|14906.65|7
1647763100000|2022-03-20 07:58:20|15027.31|14907.31|15027.35|14907.35|15027.5|14907.5|15027.31|14907.31|7
1647763110000|2022-03-20 07:58:30|15027.46|14907.46|15028.44|14908.44|15028.44|14908.44|15027.42|14907.42|10
1647763120000|2022-03-20 07:58:40|15028.48|14908.48|15028.67|14908.67|15028.97|14908.97|15028.48|14908.48|9
1647763130000|2022-03-20 07:58:50|15028.81|14908.81|15029.58|14909.58|15029.58|14909.58|15028.81|14908.81|6
1647763140000|2022-03-20 07:59:00|15029.69|14909.69|15029.73|14909.73|15029.73|14909.73|15029.53|14909.53|7
1647763150000|2022-03-20 07:59:10|15030.02|14910.02|15029.51|14909.51|15030.04|14910.04|15029.51|14909.51|7
1647763160000|2022-03-20 07:59:20|15029.44|14909.44|15029.35|14909.35|15029.52|14909.52|15029.35|14909.35|7
1647763170000|2022-03-20 07:59:30|15029.46|14909.46|15030.05|14910.05|15030.05|14910.05|15029.07|14909.07|8
1647763180000|2022-03-20 07:59:40|15029.7|14909.7|15029.19|14909.19|15029.7|14909.7|15029.19|14909.19|4
1647763190000|2022-03-20 07:59:50|15029.3|14909.3|15030.6|14910.6|15030.6|14910.6|15029.29|14909.29|8
1647763200000|2022-03-20 08:00:00|15031.09|14911.09|15032.03|14912.03|15032.03|14912.03|15031.03|14911.03|9
1647763210000|2022-03-20 08:00:10|15032.05|14912.05|15036.73|14916.73|15036.73|14916.73|15032.05|14912.05|8
1647763220000|2022-03-20 08:00:20|15036.78|14916.78|15036.92|14916.92|15037.17|14917.17|15036.75|14916.75|6
1647763230000|2022-03-20 08:00:30|15036.85|14916.85|15035.98|14915.98|15036.88|14916.88|15035.98|14915.98|10
1647763240000|2022-03-20 08:00:40|15035.91|14915.91|15034.95|14914.95|15036.01|14916.01|15034.95|14914.95|10
1647763250000|2022-03-20 08:00:50|15034.59|14914.59|15032.88|14912.88|15034.59|14914.59|15032.65|14912.65|9
1647763260000|2022-03-20 08:01:00|15032.71|14912.71|15032.31|14912.31|15032.71|14912.71|15032.31|14912.31|6
1647763270000|2022-03-20 08:01:10|15032.28|14912.28|15030.59|14910.59|15032.28|14912.28|15030.46|14910.46|10
1647763280000|2022-03-20 08:01:20|15030.34|14910.34|15029.38|14909.38|15030.55|14910.55|15029.31|14909.31|9
1647763290000|2022-03-20 08:01:30|15029.29|14909.29|15032.26|14912.26|15032.26|14912.26|15029.29|14909.29|9
1647763300000|2022-03-20 08:01:40|15032.36|14912.36|15033.43|14913.43|15033.45|14913.45|15032.36|14912.36|8
1647763310000|2022-03-20 08:01:50|15033.55|14913.55|15033.83|14913.83|15034.52|14914.52|15033.55|14913.55|9
1647763320000|2022-03-20 08:02:00|15033.85|14913.85|15034.57|14914.57|15034.59|14914.59|15033.85|14913.85|8
1647763330000|2022-03-20 08:02:10|15034.56|14914.56|15034.31|14914.31|15034.58|14914.58|15034.31|14914.31|9
1647763340000|2022-03-20 08:02:20|15034.38|14914.38|15036.55|14916.55|15036.63|14916.63|15034.38|14914.38|7
1647763350000|2022-03-20 08:02:30|15037|14917|15037.96|14917.96|15037.96|14917.96|15036.91|14916.91|9
1647763360000|2022-03-20 08:02:40|15038.85|14918.85|15039.65|14919.65|15039.65|14919.65|15038.85|14918.85|7
1647763370000|2022-03-20 08:02:50|15039.69|14919.69|15040.8|14920.8|15040.8|14920.8|15039.69|14919.69|10
1647763380000|2022-03-20 08:03:00|15040.75|14920.75|15039.45|14919.45|15040.75|14920.75|15039.39|14919.39|6
1647763390000|2022-03-20 08:03:10|15039.65|14919.65|15039.38|14919.38|15039.65|14919.65|15039.34|14919.34|9
1647763400000|2022-03-20 08:03:20|15038.76|14918.76|15038.49|14918.49|15039.24|14919.24|15038.49|14918.49|10
1647763410000|2022-03-20 08:03:30|15038.29|14918.29|15038.77|14918.77|15039.04|14919.04|15038.29|14918.29|8
1647763420000|2022-03-20 08:03:40|15038.94|14918.94|15038.73|14918.73|15038.94|14918.94|15038.62|14918.62|9
1647763430000|2022-03-20 08:03:50|15038.76|14918.76|15039.21|14919.21|15039.39|14919.39|15038.76|14918.76|10
1647763440000|2022-03-20 08:04:00|15039.28|14919.28|15039.69|14919.69|15039.7|14919.7|15039.28|14919.28|10
1647763450000|2022-03-20 08:04:10|15039.66|14919.66|15040.16|14920.16|15040.16|14920.16|15039.58|14919.58|10
1647763460000|2022-03-20 08:04:20|15040.22|14920.22|15040.32|14920.32|15040.32|14920.32|15040.2|14920.2|8
1647763470000|2022-03-20 08:04:30|15040.21|14920.21|15040.52|14920.52|15040.54|14920.54|15040.13|14920.13|10
1647763480000|2022-03-20 08:04:40|15040.53|14920.53|15040.07|14920.07|15040.53|14920.53|15040.07|14920.07|9
1647763490000|2022-03-20 08:04:50|15040.15|14920.15|15039.98|14919.98|15040.4|14920.4|15039.98|14919.98|7
1647763500000|2022-03-20 08:05:00|15040.07|14920.07|15040.2|14920.2|15040.24|14920.24|15039.77|14919.77|7
1647763510000|2022-03-20 08:05:10|15040.37|14920.37|15037.93|14917.93|15040.63|14920.63|15037.93|14917.93|10
1647763520000|2022-03-20 08:05:20|15037.51|14917.51|15035.16|14915.16|15037.6|14917.6|15035.16|14915.16|9
1647763530000|2022-03-20 08:05:30|15035.08|14915.08|15032.12|14912.12|15035.08|14915.08|15032.12|14912.12|10
1647763540000|2022-03-20 08:05:40|15032.06|14912.06|15031.48|14911.48|15032.06|14912.06|15031.09|14911.09|10
1647763550000|2022-03-20 08:05:50|15031.51|14911.51|15030.77|14910.77|15031.51|14911.51|15030.77|14910.77|8
1647763560000|2022-03-20 08:06:00|15030.78|14910.78|15031.12|14911.12|15031.23|14911.23|15030.78|14910.78|10
1647763570000|2022-03-20 08:06:10|15031.4|14911.4|15030.36|14910.36|15031.4|14911.4|15030.36|14910.36|9
1647763580000|2022-03-20 08:06:20|15030.17|14910.17|15029.89|14909.89|15030.39|14910.39|15029.89|14909.89|10
1647763590000|2022-03-20 08:06:30|15029.88|14909.88|15029.49|14909.49|15029.94|14909.94|15029.37|14909.37|10
1647763600000|2022-03-20 08:06:40|15029.68|14909.68|15029.23|14909.23|15029.77|14909.77|15028.95|14908.95|10
1647763610000|2022-03-20 08:06:50|15029.17|14909.17|15029.91|14909.91|15029.91|14909.91|15029.15|14909.15|10
1647763620000|2022-03-20 08:07:00|15029.92|14909.92|15028.16|14908.16|15029.92|14909.92|15028.16|14908.16|9
1647763630000|2022-03-20 08:07:10|15027.75|14907.75|15027.21|14907.21|15027.84|14907.84|15027.04|14907.04|10
1647763640000|2022-03-20 08:07:20|15027.37|14907.37|15026.97|14906.97|15027.45|14907.45|15026.86|14906.86|9
1647763650000|2022-03-20 08:07:30|15026.88|14906.88|15026.35|14906.35|15026.9|14906.9|15026.1|14906.1|8
1647763660000|2022-03-20 08:07:40|15026.45|14906.45|15026.06|14906.06|15026.45|14906.45|15026.06|14906.06|9
1647763670000|2022-03-20 08:07:50|15026.35|14906.35|15025.62|14905.62|15026.35|14906.35|15025.47|14905.47|10
1647763680000|2022-03-20 08:08:00|15025.42|14905.42|15026.34|14906.34|15026.34|14906.34|15025.31|14905.31|6
1647763690000|2022-03-20 08:08:10|15026.1|14906.1|15026.22|14906.22|15026.45|14906.45|15026.1|14906.1|10
1647763700000|2022-03-20 08:08:20|15025.84|14905.84|15025.9|14905.9|15026.03|14906.03|15025.78|14905.78|9
1647763710000|2022-03-20 08:08:30|15026.04|14906.04|15027.12|14907.12|15027.2|14907.2|15026.02|14906.02|8
1647763720000|2022-03-20 08:08:40|15027.29|14907.29|15028.48|14908.48|15028.48|14908.48|15027.29|14907.29|7
1647763730000|2022-03-20 08:08:50|15028.84|14908.84|15029.97|14909.97|15029.97|14909.97|15028.84|14908.84|10
1647763740000|2022-03-20 08:09:00|15030.06|14910.06|15029.93|14909.93|15030.54|14910.54|15029.93|14909.93|10
1647763750000|2022-03-20 08:09:10|15029.24|14909.24|15031.04|14911.04|15031.04|14911.04|15029.24|14909.24|10
1647763760000|2022-03-20 08:09:20|15032.74|14912.74|15034.38|14914.38|15034.38|14914.38|15032.74|14912.74|7
1647763770000|2022-03-20 08:09:30|15034.39|14914.39|15035.86|14915.86|15035.86|14915.86|15034.33|14914.33|9
1647763780000|2022-03-20 08:09:40|15035.97|14915.97|15036.23|14916.23|15036.48|14916.48|15035.96|14915.96|9
1647763790000|2022-03-20 08:09:50|15036.27|14916.27|15037.99|14917.99|15037.99|14917.99|15036.27|14916.27|10
1647763800000|2022-03-20 08:10:00|15037.71|14917.71|15037.36|14917.36|15038.02|14918.02|15037.36|14917.36|8
1647763810000|2022-03-20 08:10:10|15037.86|14917.86|15039.37|14919.37|15039.37|14919.37|15037.6|14917.6|10
1647763820000|2022-03-20 08:10:20|15039.46|14919.46|15040.44|14920.44|15040.55|14920.55|15039.32|14919.32|10
1647763830000|2022-03-20 08:10:30|15039.92|14919.92|15040.83|14920.83|15040.83|14920.83|15039.92|14919.92|10
1647763840000|2022-03-20 08:10:40|15041.09|14921.09|15041.29|14921.29|15041.4|14921.4|15040.86|14920.86|10
1647763850000|2022-03-20 08:10:50|15041.43|14921.43|15042.29|14922.29|15042.45|14922.45|15041.42|14921.42|10
1647763860000|2022-03-20 08:11:00|15042.55|14922.55|15043.48|14923.48|15043.78|14923.78|15042.55|14922.55|10
1647763870000|2022-03-20 08:11:10|15043.51|14923.51|15043.66|14923.66|15043.66|14923.66|15042.86|14922.86|9
1647763880000|2022-03-20 08:11:20|15043.68|14923.68|15044.95|14924.95|15044.97|14924.97|15043.68|14923.68|10
1647763890000|2022-03-20 08:11:30|15044.96|14924.96|15046.14|14926.14|15046.14|14926.14|15044.63|14924.63|7
1647763900000|2022-03-20 08:11:40|15046.13|14926.13|15046.5|14926.5|15046.5|14926.5|15046.13|14926.13|6
1647763910000|2022-03-20 08:11:50|15046.49|14926.49|15046.4|14926.4|15046.55|14926.55|15046.19|14926.19|8
1647763920000|2022-03-20 08:12:00|15046.44|14926.44|15047.25|14927.25|15047.25|14927.25|15046.44|14926.44|10
1647763930000|2022-03-20 08:12:10|15047.2|14927.2|15047.88|14927.88|15047.88|14927.88|15047.01|14927.01|9
1647763940000|2022-03-20 08:12:20|15047.98|14927.98|15050.52|14930.52|15050.52|14930.52|15047.98|14927.98|8
1647763950000|2022-03-20 08:12:30|15050.53|14930.53|15050.5|14930.5|15050.65|14930.65|15050.34|14930.34|10
1647763960000|2022-03-20 08:12:40|15050.77|14930.77|15050.85|14930.85|15050.86|14930.86|15050.61|14930.61|8
1647763970000|2022-03-20 08:12:50|15050.86|14930.86|15053.4|14933.4|15053.4|14933.4|15050.86|14930.86|10
1647763980000|2022-03-20 08:13:00|15053.98|14933.98|15053.05|14933.05|15054.09|14934.09|15053.05|14933.05|8
1647763990000|2022-03-20 08:13:10|15052.62|14932.62|15052.75|14932.75|15053.12|14933.12|15052.29|14932.29|8
1647764000000|2022-03-20 08:13:20|15052.74|14932.74|15053.43|14933.43|15053.59|14933.59|15052.62|14932.62|9
1647764010000|2022-03-20 08:13:30|15053.62|14933.62|15052.78|14932.78|15053.96|14933.96|15052.78|14932.78|8
1647764020000|2022-03-20 08:13:40|15052.6|14932.6|15051.51|14931.51|15052.6|14932.6|15051.35|14931.35|9
1647764030000|2022-03-20 08:13:50|15051.61|14931.61|15051.34|14931.34|15051.61|14931.61|15051.29|14931.29|8
1647764040000|2022-03-20 08:14:00|15051.33|14931.33|15051.49|14931.49|15051.49|14931.49|15051.32|14931.32|7
1647764050000|2022-03-20 08:14:10|15051.53|14931.53|15052.06|14932.06|15052.06|14932.06|15051.53|14931.53|8
1647764060000|2022-03-20 08:14:20|15051.92|14931.92|15051.95|14931.95|15051.95|14931.95|15051.5|14931.5|10
1647764070000|2022-03-20 08:14:30|15052.05|14932.05|15052.65|14932.65|15052.66|14932.66|15052.05|14932.05|8
1647764080000|2022-03-20 08:14:40|15052.63|14932.63|15053.64|14933.64|15053.79|14933.79|15052.45|14932.45|9
1647764090000|2022-03-20 08:14:50|15053.57|14933.57|15052.89|14932.89|15053.57|14933.57|15052.89|14932.89|9
1647764100000|2022-03-20 08:15:00|15052.94|14932.94|15053.01|14933.01|15053.21|14933.21|15052.93|14932.93|9
1647764110000|2022-03-20 08:15:10|15053.03|14933.03|15054.62|14934.62|15054.62|14934.62|15053.03|14933.03|9
1647764120000|2022-03-20 08:15:20|15054.63|14934.63|15056.94|14936.94|15056.94|14936.94|15054.63|14934.63|9
1647764130000|2022-03-20 08:15:30|15057.65|14937.65|15057.56|14937.56|15057.96|14937.96|15057.56|14937.56|9
1647764140000|2022-03-20 08:15:40|15057.7|14937.7|15059.37|14939.37|15059.37|14939.37|15057.66|14937.66|7
1647764150000|2022-03-20 08:15:50|15059.36|14939.36|15058.21|14938.21|15059.48|14939.48|15058.21|14938.21|8
1647764160000|2022-03-20 08:16:00|15058.11|14938.11|15058.39|14938.39|15058.39|14938.39|15058.01|14938.01|9
1647764170000|2022-03-20 08:16:10|15058.49|14938.49|15058.93|14938.93|15058.94|14938.94|15058.33|14938.33|9
1647764180000|2022-03-20 08:16:20|15059.58|14939.58|15059.65|14939.65|15059.65|14939.65|15059.51|14939.51|8
1647764190000|2022-03-20 08:16:30|15059.54|14939.54|15059.67|14939.67|15059.87|14939.87|15059.45|14939.45|7
1647764200000|2022-03-20 08:16:40|15059.96|14939.96|15060.6|14940.6|15060.6|14940.6|15059.8|14939.8|10
1647764210000|2022-03-20 08:16:50|15060.58|14940.58|15062.03|14942.03|15062.03|14942.03|15060.58|14940.58|8
1647764220000|2022-03-20 08:17:00|15062.11|14942.11|15061.59|14941.59|15062.45|14942.45|15061.59|14941.59|8
1647764230000|2022-03-20 08:17:10|15061.46|14941.46|15061.43|14941.43|15061.83|14941.83|15061.39|14941.39|10
1647764240000|2022-03-20 08:17:20|15061.35|14941.35|15061.71|14941.71|15061.8|14941.8|15061.23|14941.23|8
1647764250000|2022-03-20 08:17:30|15061.83|14941.83|15061.26|14941.26|15061.91|14941.91|15061.26|14941.26|9
1647764260000|2022-03-20 08:17:40|15061.19|14941.19|15062.53|14942.53|15062.53|14942.53|15060.93|14940.93|9
1647764270000|2022-03-20 08:17:50|15062.75|14942.75|15063.56|14943.56|15063.56|14943.56|15062.75|14942.75|9
1647764280000|2022-03-20 08:18:00|15064.2|14944.2|15067.14|14947.14|15067.14|14947.14|15064.2|14944.2|10
1647764290000|2022-03-20 08:18:10|15067.72|14947.72|15070.35|14950.35|15070.35|14950.35|15067.72|14947.72|9
1647764300000|2022-03-20 08:18:20|15070.26|14950.26|15070.76|14950.76|15070.76|14950.76|15070.06|14950.06|8
1647764310000|2022-03-20 08:18:30|15070.5|14950.5|15071.1|14951.1|15071.1|14951.1|15070.5|14950.5|8
1647764320000|2022-03-20 08:18:40|15071.12|14951.12|15073.54|14953.54|15073.59|14953.59|15071.12|14951.12|10
1647764330000|2022-03-20 08:18:50|15073.48|14953.48|15074.47|14954.47|15074.5|14954.5|15073.48|14953.48|10
1647764340000|2022-03-20 08:19:00|15074.31|14954.31|15074.64|14954.64|15074.69|14954.69|15073.76|14953.76|8
1647764350000|2022-03-20 08:19:10|15074.71|14954.71|15074.81|14954.81|15074.81|14954.81|15074.59|14954.59|9
1647764360000|2022-03-20 08:19:20|15075.02|14955.02|15075.21|14955.21|15075.61|14955.61|15075.02|14955.02|9
1647764370000|2022-03-20 08:19:30|15075|14955|15073.99|14953.99|15075.3|14955.3|15073.99|14953.99|9
1647764380000|2022-03-20 08:19:40|15073.94|14953.94|15074.24|14954.24|15074.24|14954.24|15073.57|14953.57|8
1647764390000|2022-03-20 08:19:50|15074.16|14954.16|15072.38|14952.38|15074.41|14954.41|15071.49|14951.49|10
1647764400000|2022-03-20 08:20:00|15072.39|14952.39|15070.84|14950.84|15072.79|14952.79|15070.83|14950.83|10
1647764410000|2022-03-20 08:20:10|15070.79|14950.79|15070.69|14950.69|15071.05|14951.05|15070.65|14950.65|10
1647764420000|2022-03-20 08:20:20|15070.65|14950.65|15069.95|14949.95|15071.55|14951.55|15069.95|14949.95|9
1647764430000|2022-03-20 08:20:30|15069.57|14949.57|15070.29|14950.29|15070.74|14950.74|15069.17|14949.17|10
1647764440000|2022-03-20 08:20:40|15070.71|14950.71|15069.27|14949.27|15070.9|14950.9|15069.27|14949.27|10
1647764450000|2022-03-20 08:20:50|15069.23|14949.23|15069.26|14949.26|15069.3|14949.3|15068.81|14948.81|10
1647764460000|2022-03-20 08:21:00|15068.62|14948.62|15069.31|14949.31|15069.31|14949.31|15068.62|14948.62|7
1647764470000|2022-03-20 08:21:10|15069.43|14949.43|15068.81|14948.81|15069.95|14949.95|15068.81|14948.81|9
1647764480000|2022-03-20 08:21:20|15068.89|14948.89|15068.66|14948.66|15069.67|14949.67|15068.66|14948.66|10
1647764490000|2022-03-20 08:21:30|15068.72|14948.72|15071.8|14951.8|15071.8|14951.8|15068.72|14948.72|10
1647764500000|2022-03-20 08:21:40|15071.83|14951.83|15071.33|14951.33|15072.36|14952.36|15071.33|14951.33|9
1647764510000|2022-03-20 08:21:50|15071.75|14951.75|15072.47|14952.47|15072.47|14952.47|15071.71|14951.71|9
1647764520000|2022-03-20 08:22:00|15072.53|14952.53|15072.88|14952.88|15073.09|14953.09|15072.53|14952.53|9
1647764530000|2022-03-20 08:22:10|15072.59|14952.59|15073.6|14953.6|15073.6|14953.6|15072.59|14952.59|10
1647764540000|2022-03-20 08:22:20|15073.66|14953.66|15073.14|14953.14|15073.66|14953.66|15073.14|14953.14|8
1647764550000|2022-03-20 08:22:30|15073.12|14953.12|15073.41|14953.41|15073.87|14953.87|15073.06|14953.06|9
1647764560000|2022-03-20 08:22:40|15073.31|14953.31|15073.59|14953.59|15073.59|14953.59|15072.91|14952.91|10
1647764570000|2022-03-20 08:22:50|15073.65|14953.65|15074.45|14954.45|15074.45|14954.45|15072.5|14952.5|10
1647764580000|2022-03-20 08:23:00|15074.65|14954.65|15078.07|14958.07|15078.07|14958.07|15074.65|14954.65|9
1647764590000|2022-03-20 08:23:10|15077.53|14957.53|15078.43|14958.43|15078.72|14958.72|15077.53|14957.53|8
1647764600000|2022-03-20 08:23:20|15078.22|14958.22|15077.62|14957.62|15078.22|14958.22|15077.62|14957.62|10
1647764610000|2022-03-20 08:23:30|15076.68|14956.68|15076.56|14956.56|15076.68|14956.68|15076.55|14956.55|7
1647764620000|2022-03-20 08:23:40|15076.4|14956.4|15076.03|14956.03|15076.4|14956.4|15075.8|14955.8|7
1647764630000|2022-03-20 08:23:50|15076.04|14956.04|15074.94|14954.94|15076.68|14956.68|15074.94|14954.94|8
1647764640000|2022-03-20 08:24:00|15074.91|14954.91|15075.36|14955.36|15075.36|14955.36|15074.68|14954.68|10
1647764650000|2022-03-20 08:24:10|15075.32|14955.32|15076.88|14956.88|15077.26|14957.26|15075.32|14955.32|9
1647764660000|2022-03-20 08:24:20|15076.91|14956.91|15076.95|14956.95|15076.95|14956.95|15076.62|14956.62|9
1647764670000|2022-03-20 08:24:30|15076.98|14956.98|15076.79|14956.79|15077.46|14957.46|15076.79|14956.79|10
1647764680000|2022-03-20 08:24:40|15076.88|14956.88|15077.46|14957.46|15077.46|14957.46|15076.88|14956.88|10
1647764690000|2022-03-20 08:24:50|15077.76|14957.76|15076.74|14956.74|15077.76|14957.76|15076.74|14956.74|9
1647764700000|2022-03-20 08:25:00|15076.98|14956.98|15078.25|14958.25|15078.25|14958.25|15076.98|14956.98|9
1647764710000|2022-03-20 08:25:10|15078.44|14958.44|15078.97|14958.97|15078.97|14958.97|15078.44|14958.44|8
1647764720000|2022-03-20 08:25:20|15078.95|14958.95|15078.7|14958.7|15079.07|14959.07|15078.7|14958.7|10
1647764730000|2022-03-20 08:25:30|15078.6|14958.6|15077.86|14957.86|15078.69|14958.69|15077.86|14957.86|9
1647764740000|2022-03-20 08:25:40|15077.02|14957.02|15076.96|14956.96|15077.02|14957.02|15076.67|14956.67|8
1647764750000|2022-03-20 08:25:50|15076.92|14956.92|15074.81|14954.81|15076.92|14956.92|15074.81|14954.81|10
1647764760000|2022-03-20 08:26:00|15074.74|14954.74|15074.73|14954.73|15074.74|14954.74|15074.62|14954.62|9
1647764770000|2022-03-20 08:26:10|15074.75|14954.75|15074.92|14954.92|15074.92|14954.92|15074.71|14954.71|9
1647764780000|2022-03-20 08:26:20|15074.98|14954.98|15074.88|14954.88|15075.01|14955.01|15074.88|14954.88|9
1647764790000|2022-03-20 08:26:30|15074.87|14954.87|15077.09|14957.09|15077.09|14957.09|15074.82|14954.82|10
1647764800000|2022-03-20 08:26:40|15077.21|14957.21|15077.46|14957.46|15077.61|14957.61|15077.18|14957.18|10
1647764810000|2022-03-20 08:26:50|15077.35|14957.35|15076.32|14956.32|15078.06|14958.06|15076.32|14956.32|10
1647764820000|2022-03-20 08:27:00|15076.23|14956.23|15075.89|14955.89|15076.3|14956.3|15075.89|14955.89|8
1647764830000|2022-03-20 08:27:10|15075.88|14955.88|15072.29|14952.29|15075.88|14955.88|15072.29|14952.29|9
1647764840000|2022-03-20 08:27:20|15072.09|14952.09|15070.7|14950.7|15072.09|14952.09|15070.7|14950.7|10
1647764850000|2022-03-20 08:27:30|15070.87|14950.87|15070.68|14950.68|15070.87|14950.87|15070.22|14950.22|10
1647764860000|2022-03-20 08:27:40|15070.78|14950.78|15069.35|14949.35|15070.78|14950.78|15069.24|14949.24|8
1647764870000|2022-03-20 08:27:50|15069.4|14949.4|15069.78|14949.78|15069.78|14949.78|15068.92|14948.92|6
1647764880000|2022-03-20 08:28:00|15070.1|14950.1|15072.89|14952.89|15072.92|14952.92|15070.1|14950.1|10
1647764890000|2022-03-20 08:28:10|15072.88|14952.88|15074.14|14954.14|15074.14|14954.14|15072.85|14952.85|10
1647764900000|2022-03-20 08:28:20|15074.5|14954.5|15074.93|14954.93|15074.93|14954.93|15073.91|14953.91|10
1647764910000|2022-03-20 08:28:30|15075.1|14955.1|15075.3|14955.3|15075.3|14955.3|15074.35|14954.35|8
1647764920000|2022-03-20 08:28:40|15075.63|14955.63|15075.47|14955.47|15075.68|14955.68|15075.08|14955.08|9
1647764930000|2022-03-20 08:28:50|15075.48|14955.48|15076.2|14956.2|15076.35|14956.35|15075.48|14955.48|10
1647764940000|2022-03-20 08:29:00|15076.13|14956.13|15075.57|14955.57|15076.13|14956.13|15075.33|14955.33|9
1647764950000|2022-03-20 08:29:10|15075.56|14955.56|15075.92|14955.92|15076.21|14956.21|15075.55|14955.55|10
1647764960000|2022-03-20 08:29:20|15075.9|14955.9|15074.6|14954.6|15075.91|14955.91|15074.6|14954.6|8
1647764970000|2022-03-20 08:29:30|15074.48|14954.48|15070.65|14950.65|15074.48|14954.48|15070.65|14950.65|10
1647764980000|2022-03-20 08:29:40|15070.54|14950.54|15068.42|14948.42|15070.54|14950.54|15068.42|14948.42|10
1647764990000|2022-03-20 08:29:50|15068.61|14948.61|15067.77|14947.77|15068.71|14948.71|15067.77|14947.77|8
1647765000000|2022-03-20 08:30:00|15067.78|14947.78|15068.02|14948.02|15068.02|14948.02|15067.66|14947.66|10
1647765010000|2022-03-20 08:30:10|15068|14948|15068.29|14948.29|15068.29|14948.29|15067.89|14947.89|9
1647765020000|2022-03-20 08:30:20|15067.97|14947.97|15067.94|14947.94|15068.25|14948.25|15067.9|14947.9|10
1647765030000|2022-03-20 08:30:30|15067.76|14947.76|15069.47|14949.47|15069.49|14949.49|15067.76|14947.76|8
1647765040000|2022-03-20 08:30:40|15069.46|14949.46|15069.75|14949.75|15069.84|14949.84|15069.2|14949.2|9
1647765050000|2022-03-20 08:30:50|15069.89|14949.89|15070.7|14950.7|15070.95|14950.95|15069.79|14949.79|9
1647765060000|2022-03-20 08:31:00|15070.77|14950.77|15071.82|14951.82|15071.87|14951.87|15070.77|14950.77|10
1647765070000|2022-03-20 08:31:10|15072.02|14952.02|15074.26|14954.26|15074.26|14954.26|15072.02|14952.02|10
1647765080000|2022-03-20 08:31:20|15074.51|14954.51|15074.79|14954.79|15074.98|14954.98|15074.51|14954.51|10
1647765090000|2022-03-20 08:31:30|15074.64|14954.64|15075.11|14955.11|15075.11|14955.11|15074.54|14954.54|10
1647765100000|2022-03-20 08:31:40|15075.1|14955.1|15075.47|14955.47|15075.47|14955.47|15074.94|14954.94|9
1647765110000|2022-03-20 08:31:50|15075.48|14955.48|15077.04|14957.04|15077.04|14957.04|15075.48|14955.48|10
1647765120000|2022-03-20 08:32:00|15076.94|14956.94|15077.23|14957.23|15077.25|14957.25|15076.77|14956.77|10
1647765130000|2022-03-20 08:32:10|15077.24|14957.24|15075.98|14955.98|15077.51|14957.51|15075.98|14955.98|9
1647765140000|2022-03-20 08:32:20|15076.08|14956.08|15079.06|14959.06|15079.06|14959.06|15076.08|14956.08|10
1647765150000|2022-03-20 08:32:30|15079.18|14959.18|15079.61|14959.61|15079.93|14959.93|15079.18|14959.18|10
1647765160000|2022-03-20 08:32:40|15079.59|14959.59|15080.15|14960.15|15080.15|14960.15|15079.5|14959.5|10
1647765170000|2022-03-20 08:32:50|15080.31|14960.31|15081.4|14961.4|15081.4|14961.4|15080.31|14960.31|10
1647765180000|2022-03-20 08:33:00|15081.52|14961.52|15082.21|14962.21|15082.21|14962.21|15081.52|14961.52|10
1647765190000|2022-03-20 08:33:10|15082.35|14962.35|15082.92|14962.92|15082.92|14962.92|15082.3|14962.3|8
1647765200000|2022-03-20 08:33:20|15083.12|14963.12|15081.28|14961.28|15083.12|14963.12|15081|14961|10
1647765210000|2022-03-20 08:33:30|15081.32|14961.32|15081.15|14961.15|15082.55|14962.55|15081.15|14961.15|10
1647765220000|2022-03-20 08:33:40|15081.32|14961.32|15082.73|14962.73|15082.73|14962.73|15081.32|14961.32|9
1647765230000|2022-03-20 08:33:50|15082.62|14962.62|15084.72|14964.72|15084.72|14964.72|15082.62|14962.62|10
1647765240000|2022-03-20 08:34:00|15084.57|14964.57|15084.67|14964.67|15085.32|14965.32|15084.57|14964.57|9
1647765250000|2022-03-20 08:34:10|15084.77|14964.77|15084.97|14964.97|15084.97|14964.97|15084.71|14964.71|9
1647765260000|2022-03-20 08:34:20|15084.89|14964.89|15085.27|14965.27|15085.27|14965.27|15084.84|14964.84|9
1647765270000|2022-03-20 08:34:30|15085.47|14965.47|15085.79|14965.79|15085.92|14965.92|15085.47|14965.47|7
1647765280000|2022-03-20 08:34:40|15085.48|14965.48|15085.64|14965.64|15085.64|14965.64|15085.47|14965.47|5
1647765290000|2022-03-20 08:34:50|15085.69|14965.69|15084.78|14964.78|15085.69|14965.69|15084.78|14964.78|8
1647765300000|2022-03-20 08:35:00|15084.87|14964.87|15084.91|14964.91|15085.15|14965.15|15084.8|14964.8|10
1647765310000|2022-03-20 08:35:10|15085.04|14965.04|15085.86|14965.86|15085.87|14965.87|15085|14965|9
1647765320000|2022-03-20 08:35:20|15085.97|14965.97|15083.63|14963.63|15086.02|14966.02|15083.63|14963.63|10
1647765330000|2022-03-20 08:35:30|15083.55|14963.55|15084.8|14964.8|15084.8|14964.8|15083.46|14963.46|8
1647765340000|2022-03-20 08:35:40|15084.76|14964.76|15085.37|14965.37|15085.53|14965.53|15084.76|14964.76|8
1647765350000|2022-03-20 08:35:50|15085.6|14965.6|15086.71|14966.71|15086.71|14966.71|15085.6|14965.6|3
1647765360000|2022-03-20 08:36:00|15086.78|14966.78|15086.2|14966.2|15086.79|14966.79|15085.66|14965.66|9
1647765370000|2022-03-20 08:36:10|15086.37|14966.37|15086.51|14966.51|15086.65|14966.65|15085.98|14965.98|9
1647765380000|2022-03-20 08:36:20|15086.55|14966.55|15086.49|14966.49|15086.76|14966.76|15086.41|14966.41|9
1647765390000|2022-03-20 08:36:30|15086.56|14966.56|15087.43|14967.43|15087.43|14967.43|15086.56|14966.56|9
1647765400000|2022-03-20 08:36:40|15087.13|14967.13|15087.43|14967.43|15087.5|14967.5|15087|14967|8
1647765410000|2022-03-20 08:36:50|15086.49|14966.49|15086.59|14966.59|15086.72|14966.72|15086.45|14966.45|8
1647765420000|2022-03-20 08:37:00|15086.55|14966.55|15086.18|14966.18|15086.75|14966.75|15085.86|14965.86|9
1647765430000|2022-03-20 08:37:10|15086.13|14966.13|15085.69|14965.69|15086.13|14966.13|15085.69|14965.69|8
1647765440000|2022-03-20 08:37:20|15085.58|14965.58|15086.01|14966.01|15086.01|14966.01|15085.45|14965.45|9
1647765450000|2022-03-20 08:37:30|15086.36|14966.36|15087|14967|15087|14967|15086.36|14966.36|8
1647765460000|2022-03-20 08:37:40|15086.91|14966.91|15086.99|14966.99|15086.99|14966.99|15086.67|14966.67|9
1647765470000|2022-03-20 08:37:50|15086.87|14966.87|15086.42|14966.42|15086.88|14966.88|15085.91|14965.91|6
1647765480000|2022-03-20 08:38:00|15086.43|14966.43|15086.69|14966.69|15086.8|14966.8|15085.97|14965.97|9
1647765490000|2022-03-20 08:38:10|15086.78|14966.78|15086.34|14966.34|15086.78|14966.78|15086.19|14966.19|10
1647765500000|2022-03-20 08:38:20|15086|14966|15085.78|14965.78|15086.11|14966.11|15085.69|14965.69|10
1647765510000|2022-03-20 08:38:30|15085.72|14965.72|15085.28|14965.28|15085.72|14965.72|15085.2|14965.2|4
1647765520000|2022-03-20 08:38:40|15085.25|14965.25|15084.52|14964.52|15085.27|14965.27|15084.52|14964.52|9
1647765530000|2022-03-20 08:38:50|15083.93|14963.93|15084.39|14964.39|15084.58|14964.58|15083.67|14963.67|9
1647765540000|2022-03-20 08:39:00|15084.45|14964.45|15084.06|14964.06|15084.58|14964.58|15083.78|14963.78|10
1647765550000|2022-03-20 08:39:10|15084.05|14964.05|15082.7|14962.7|15084.05|14964.05|15082.7|14962.7|9
1647765560000|2022-03-20 08:39:20|15082.71|14962.71|15082.87|14962.87|15082.97|14962.97|15082.71|14962.71|9
1647765570000|2022-03-20 08:39:30|15082.97|14962.97|15082.78|14962.78|15083.05|14963.05|15082.67|14962.67|8
1647765580000|2022-03-20 08:39:40|15083.2|14963.2|15082.82|14962.82|15083.2|14963.2|15082.82|14962.82|6
1647765590000|2022-03-20 08:39:50|15082.46|14962.46|15081.56|14961.56|15082.57|14962.57|15081.45|14961.45|5
1647765600000|2022-03-20 08:40:00|15081.74|14961.74|15081.22|14961.22|15081.75|14961.75|15081.22|14961.22|9
1647765610000|2022-03-20 08:40:10|15081.24|14961.24|15081.17|14961.17|15081.39|14961.39|15081.11|14961.11|7
1647765620000|2022-03-20 08:40:20|15081.19|14961.19|15081.79|14961.79|15081.79|14961.79|15081.19|14961.19|10
1647765630000|2022-03-20 08:40:30|15081.84|14961.84|15080.88|14960.88|15081.97|14961.97|15080.88|14960.88|7
1647765640000|2022-03-20 08:40:40|15080.84|14960.84|15076.98|14956.98|15080.84|14960.84|15076.98|14956.98|10
1647765650000|2022-03-20 08:40:50|15076.82|14956.82|15075.39|14955.39|15076.84|14956.84|15075.18|14955.18|10
1647765660000|2022-03-20 08:41:00|15075.5|14955.5|15073.34|14953.34|15075.69|14955.69|15073.34|14953.34|10
1647765670000|2022-03-20 08:41:10|15073.33|14953.33|15072.16|14952.16|15073.33|14953.33|15072.16|14952.16|9
1647765680000|2022-03-20 08:41:20|15071.55|14951.55|15075.45|14955.45|15075.45|14955.45|15071.55|14951.55|10
1647765690000|2022-03-20 08:41:30|15075.23|14955.23|15075.1|14955.1|15075.3|14955.3|15075.04|14955.04|10
1647765700000|2022-03-20 08:41:40|15074.87|14954.87|15072.45|14952.45|15074.88|14954.88|15072.45|14952.45|10
1647765710000|2022-03-20 08:41:50|15072.42|14952.42|15072.29|14952.29|15072.42|14952.42|15072.25|14952.25|8
1647765720000|2022-03-20 08:42:00|15072.4|14952.4|15071.27|14951.27|15072.4|14952.4|15071.27|14951.27|9
1647765730000|2022-03-20 08:42:10|15071.21|14951.21|15070.74|14950.74|15071.21|14951.21|15070.73|14950.73|10
1647765740000|2022-03-20 08:42:20|15070.56|14950.56|15068.77|14948.77|15070.66|14950.66|15068.77|14948.77|10
1647765750000|2022-03-20 08:42:30|15068.51|14948.51|15068.59|14948.59|15068.59|14948.59|15068.37|14948.37|8
1647765760000|2022-03-20 08:42:40|15068.49|14948.49|15068.47|14948.47|15068.49|14948.49|15067.98|14947.98|7
1647765770000|2022-03-20 08:42:50|15068.43|14948.43|15067.79|14947.79|15068.44|14948.44|15067.79|14947.79|8
1647765780000|2022-03-20 08:43:00|15067.8|14947.8|15066.85|14946.85|15067.8|14947.8|15066.81|14946.81|10
1647765790000|2022-03-20 08:43:10|15067.01|14947.01|15067.18|14947.18|15067.23|14947.23|15067.01|14947.01|8
1647765800000|2022-03-20 08:43:20|15068.22|14948.22|15064.73|14944.73|15068.68|14948.68|15064.73|14944.73|10
1647765810000|2022-03-20 08:43:30|15064.71|14944.71|15062.35|14942.35|15064.71|14944.71|15062.35|14942.35|10
1647765820000|2022-03-20 08:43:40|15062.15|14942.15|15060.96|14940.96|15062.43|14942.43|15060.96|14940.96|10
1647765830000|2022-03-20 08:43:50|15061.05|14941.05|15059.86|14939.86|15061.05|14941.05|15059.85|14939.85|8
1647765840000|2022-03-20 08:44:00|15059.85|14939.85|15058.63|14938.63|15059.85|14939.85|15058.63|14938.63|9
1647765850000|2022-03-20 08:44:10|15058.51|14938.51|15059.12|14939.12|15059.15|14939.15|15058.35|14938.35|10
1647765860000|2022-03-20 08:44:20|15059.06|14939.06|15058.67|14938.67|15059.06|14939.06|15058.55|14938.55|10
1647765870000|2022-03-20 08:44:30|15058.89|14938.89|15058.04|14938.04|15058.89|14938.89|15058.04|14938.04|9
1647765880000|2022-03-20 08:44:40|15058.02|14938.02|15057.97|14937.97|15058.04|14938.04|15057.49|14937.49|9
1647765890000|2022-03-20 08:44:50|15058.03|14938.03|15056.78|14936.78|15058.26|14938.26|15056.54|14936.54|9
1647765900000|2022-03-20 08:45:00|15056.94|14936.94|15057.99|14937.99|15058.06|14938.06|15056.94|14936.94|9
1647765910000|2022-03-20 08:45:10|15058.01|14938.01|15058.35|14938.35|15058.35|14938.35|15057.91|14937.91|9
1647765920000|2022-03-20 08:45:20|15058.44|14938.44|15059.61|14939.61|15059.61|14939.61|15058.44|14938.44|7
1647765930000|2022-03-20 08:45:30|15060.05|14940.05|15060.45|14940.45|15060.61|14940.61|15060.05|14940.05|10
1647765940000|2022-03-20 08:45:40|15060.6|14940.6|15060.81|14940.81|15060.9|14940.9|15060.6|14940.6|7
1647765950000|2022-03-20 08:45:50|15060.53|14940.53|15059.01|14939.01|15060.58|14940.58|15059.01|14939.01|7
1647765960000|2022-03-20 08:46:00|15058.57|14938.57|15058.49|14938.49|15058.57|14938.57|15058.07|14938.07|10
1647765970000|2022-03-20 08:46:10|15058.6|14938.6|15057.79|14937.79|15058.65|14938.65|15057.79|14937.79|10
1647765980000|2022-03-20 08:46:20|15057.92|14937.92|15057.3|14937.3|15057.96|14937.96|15057.3|14937.3|10
1647765990000|2022-03-20 08:46:30|15057.19|14937.19|15056.24|14936.24|15057.19|14937.19|15056.08|14936.08|9
1647766000000|2022-03-20 08:46:40|15056.11|14936.11|15055.98|14935.98|15056.16|14936.16|15055.71|14935.71|8
1647766010000|2022-03-20 08:46:50|15055.82|14935.82|15056.85|14936.85|15056.85|14936.85|15055.68|14935.68|9
1647766020000|2022-03-20 08:47:00|15056.74|14936.74|15057.46|14937.46|15057.54|14937.54|15056.72|14936.72|10
1647766030000|2022-03-20 08:47:10|15057.57|14937.57|15056.89|14936.89|15057.73|14937.73|15056.86|14936.86|10
1647766040000|2022-03-20 08:47:20|15056.83|14936.83|15056.8|14936.8|15056.86|14936.86|15056.47|14936.47|9
1647766050000|2022-03-20 08:47:30|15056.71|14936.71|15055.01|14935.01|15056.71|14936.71|15055.01|14935.01|9
1647766060000|2022-03-20 08:47:40|15054.34|14934.34|15052.9|14932.9|15054.34|14934.34|15052.68|14932.68|10
1647766070000|2022-03-20 08:47:50|15053.01|14933.01|15052.68|14932.68|15053.01|14933.01|15051.6|14931.6|9
1647766080000|2022-03-20 08:48:00|15052.59|14932.59|15052.33|14932.33|15052.59|14932.59|15052.06|14932.06|7
1647766090000|2022-03-20 08:48:10|15052.65|14932.65|15052.79|14932.79|15052.79|14932.79|15052.6|14932.6|8
1647766100000|2022-03-20 08:48:20|15052.68|14932.68|15052.86|14932.86|15052.86|14932.86|15052.26|14932.26|9
1647766110000|2022-03-20 08:48:30|15052.82|14932.82|15054.55|14934.55|15054.55|14934.55|15052.82|14932.82|10
1647766120000|2022-03-20 08:48:40|15054.6|14934.6|15054.69|14934.69|15054.69|14934.69|15054.4|14934.4|8
1647766130000|2022-03-20 08:48:50|15054.83|14934.83|15054.09|14934.09|15055.01|14935.01|15053.78|14933.78|9
1647766140000|2022-03-20 08:49:00|15054.41|14934.41|15055.83|14935.83|15055.83|14935.83|15054.41|14934.41|10
1647766150000|2022-03-20 08:49:10|15055.82|14935.82|15056.41|14936.41|15056.41|14936.41|15055.82|14935.82|8
1647766160000|2022-03-20 08:49:20|15056.31|14936.31|15056.16|14936.16|15056.31|14936.31|15056.1|14936.1|8
1647766170000|2022-03-20 08:49:30|15056.31|14936.31|15058.29|14938.29|15058.29|14938.29|15056.31|14936.31|8
1647766180000|2022-03-20 08:49:40|15058.21|14938.21|15058.4|14938.4|15058.48|14938.48|15058.21|14938.21|10
1647766190000|2022-03-20 08:49:50|15058.36|14938.36|15059.59|14939.59|15059.61|14939.61|15058.36|14938.36|8
1647766200000|2022-03-20 08:50:00|15059.58|14939.58|15059.6|14939.6|15059.6|14939.6|15059.14|14939.14|8
1647766210000|2022-03-20 08:50:10|15059.63|14939.63|15059.38|14939.38|15059.63|14939.63|15059.26|14939.26|7
1647766220000|2022-03-20 08:50:20|15059.1|14939.1|15059.17|14939.17|15059.33|14939.33|15059.1|14939.1|5
1647766230000|2022-03-20 08:50:30|15059.1|14939.1|15059.13|14939.13|15059.39|14939.39|15059.1|14939.1|9
1647766240000|2022-03-20 08:50:40|15059.02|14939.02|15058.03|14938.03|15059.02|14939.02|15057.91|14937.91|6
1647766250000|2022-03-20 08:50:50|15058.23|14938.23|15060.89|14940.89|15061.05|14941.05|15058.11|14938.11|9
1647766260000|2022-03-20 08:51:00|15060.75|14940.75|15064.02|14944.02|15064.16|14944.16|15060.75|14940.75|9
1647766270000|2022-03-20 08:51:10|15064.01|14944.01|15063.41|14943.41|15064.24|14944.24|15063.35|14943.35|8
1647766280000|2022-03-20 08:51:20|15063.27|14943.27|15062.62|14942.62|15063.47|14943.47|15062.47|14942.47|6
1647766290000|2022-03-20 08:51:30|15062.14|14942.14|15061.48|14941.48|15062.14|14942.14|15061.48|14941.48|7
1647766300000|2022-03-20 08:51:40|15060.97|14940.97|15060.99|14940.99|15061.92|14941.92|15060.97|14940.97|8
1647766310000|2022-03-20 08:51:50|15060.95|14940.95|15060.34|14940.34|15061.05|14941.05|15060.24|14940.24|8
1647766320000|2022-03-20 08:52:00|15060.3|14940.3|15060.31|14940.31|15060.58|14940.58|15060.3|14940.3|6
1647766330000|2022-03-20 08:52:10|15060.58|14940.58|15059.55|14939.55|15060.58|14940.58|15059.55|14939.55|9
1647766340000|2022-03-20 08:52:20|15059.64|14939.64|15059.16|14939.16|15059.64|14939.64|15059.08|14939.08|8
1647766350000|2022-03-20 08:52:30|15059.06|14939.06|15058.04|14938.04|15059.17|14939.17|15057.97|14937.97|8
1647766360000|2022-03-20 08:52:40|15057.64|14937.64|15057.47|14937.47|15058.03|14938.03|15057.47|14937.47|9
1647766370000|2022-03-20 08:52:50|15057.26|14937.26|15056.78|14936.78|15057.41|14937.41|15056.78|14936.78|6
1647766380000|2022-03-20 08:53:00|15056.91|14936.91|15057.99|14937.99|15058.14|14938.14|15056.91|14936.91|10
1647766390000|2022-03-20 08:53:10|15058.15|14938.15|15057.52|14937.52|15058.15|14938.15|15057.45|14937.45|8
1647766400000|2022-03-20 08:53:20|15057.53|14937.53|15057.1|14937.1|15057.53|14937.53|15056.94|14936.94|8
1647766410000|2022-03-20 08:53:30|15056.9|14936.9|15056.71|14936.71|15057.03|14937.03|15056.71|14936.71|9
1647766420000|2022-03-20 08:53:40|15056.58|14936.58|15055.83|14935.83|15056.77|14936.77|15055.83|14935.83|10
1647766430000|2022-03-20 08:53:50|15056.1|14936.1|15054.95|14934.95|15056.1|14936.1|15054.94|14934.94|9
1647766440000|2022-03-20 08:54:00|15054.82|14934.82|15054.45|14934.45|15054.82|14934.82|15054.45|14934.45|7
1647766450000|2022-03-20 08:54:10|15054.86|14934.86|15054.13|14934.13|15054.86|14934.86|15053.83|14933.83|5
1647766460000|2022-03-20 08:54:20|15054.19|14934.19|15052.7|14932.7|15054.19|14934.19|15052.7|14932.7|7
1647766470000|2022-03-20 08:54:30|15053.19|14933.19|15054.3|14934.3|15054.3|14934.3|15053.19|14933.19|9
1647766480000|2022-03-20 08:54:40|15054.29|14934.29|15053.82|14933.82|15054.47|14934.47|15053.59|14933.59|8
1647766490000|2022-03-20 08:54:50|15052.89|14932.89|15050.56|14930.56|15052.91|14932.91|15050.56|14930.56|10
1647766500000|2022-03-20 08:55:00|15050.66|14930.66|15049.8|14929.8|15050.66|14930.66|15049.8|14929.8|10
1647766510000|2022-03-20 08:55:10|15049.58|14929.58|15046.45|14926.45|15049.58|14929.58|15046.45|14926.45|9
1647766520000|2022-03-20 08:55:20|15046.36|14926.36|15046.63|14926.63|15046.63|14926.63|15046.36|14926.36|10
1647766530000|2022-03-20 08:55:30|15046.69|14926.69|15045.67|14925.67|15047.51|14927.51|15045.67|14925.67|10
1647766540000|2022-03-20 08:55:40|15045.69|14925.69|15045.46|14925.46|15045.9|14925.9|15045.46|14925.46|9
1647766550000|2022-03-20 08:55:50|15045.41|14925.41|15046.59|14926.59|15046.59|14926.59|15044.78|14924.78|10
1647766560000|2022-03-20 08:56:00|15046.65|14926.65|15046.53|14926.53|15046.8|14926.8|15046.44|14926.44|10
1647766570000|2022-03-20 08:56:10|15046.15|14926.15|15046.36|14926.36|15046.36|14926.36|15045.99|14925.99|9
1647766580000|2022-03-20 08:56:20|15046.39|14926.39|15045.31|14925.31|15046.39|14926.39|15045.31|14925.31|10
1647766590000|2022-03-20 08:56:30|15046.06|14926.06|15045.91|14925.91|15046.06|14926.06|15045.61|14925.61|10
1647766600000|2022-03-20 08:56:40|15046.35|14926.35|15047.35|14927.35|15047.35|14927.35|15046.35|14926.35|8
1647766610000|2022-03-20 08:56:50|15047.66|14927.66|15046.33|14926.33|15048|14928|15046.33|14926.33|8
1647766620000|2022-03-20 08:57:00|15046.45|14926.45|15046.56|14926.56|15046.56|14926.56|15046|14926|10
1647766630000|2022-03-20 08:57:10|15046.62|14926.62|15047.34|14927.34|15047.34|14927.34|15046.62|14926.62|8
1647766640000|2022-03-20 08:57:20|15047.16|14927.16|15047.06|14927.06|15047.16|14927.16|15046.89|14926.89|10
1647766650000|2022-03-20 08:57:30|15047.21|14927.21|15048.46|14928.46|15048.51|14928.51|15047.21|14927.21|9
1647766660000|2022-03-20 08:57:40|15048.66|14928.66|15049.79|14929.79|15049.79|14929.79|15048.66|14928.66|9
1647766670000|2022-03-20 08:57:50|15049.77|14929.77|15052.11|14932.11|15052.21|14932.21|15049.77|14929.77|10
1647766680000|2022-03-20 08:58:00|15052.12|14932.12|15052.67|14932.67|15052.81|14932.81|15052.12|14932.12|9
1647766690000|2022-03-20 08:58:10|15052.45|14932.45|15049.35|14929.35|15052.45|14932.45|15049.35|14929.35|10
1647766700000|2022-03-20 08:58:20|15049.11|14929.11|15048.14|14928.14|15049.11|14929.11|15048.14|14928.14|10
1647766710000|2022-03-20 08:58:30|15048.03|14928.03|15047.8|14927.8|15048.4|14928.4|15047.8|14927.8|10
1647766720000|2022-03-20 08:58:40|15047.67|14927.67|15046.45|14926.45|15047.78|14927.78|15046.31|14926.31|9
1647766730000|2022-03-20 08:58:50|15046.31|14926.31|15048.28|14928.28|15048.28|14928.28|15046.31|14926.31|7
1647766740000|2022-03-20 08:59:00|15048.16|14928.16|15047.68|14927.68|15048.55|14928.55|15047.68|14927.68|10
1647766750000|2022-03-20 08:59:10|15047.58|14927.58|15045.26|14925.26|15047.58|14927.58|15045.18|14925.18|9
1647766760000|2022-03-20 08:59:20|15045.23|14925.23|15044.35|14924.35|15045.23|14925.23|15044.22|14924.22|10
1647766770000|2022-03-20 08:59:30|15044.34|14924.34|15043.99|14923.99|15044.61|14924.61|15043.99|14923.99|10
1647766780000|2022-03-20 08:59:40|15043.76|14923.76|15043.75|14923.75|15045.28|14925.28|15043.75|14923.75|9
1647766790000|2022-03-20 08:59:50|15043.74|14923.74|15043.5|14923.5|15044.27|14924.27|15043.22|14923.22|10
1647766800000|2022-03-20 09:00:00|15043.51|14923.51|15042.83|14922.83|15043.92|14923.92|15042.83|14922.83|9
1647766810000|2022-03-20 09:00:10|15042.65|14922.65|15042.25|14922.25|15042.77|14922.77|15042.25|14922.25|7
1647766820000|2022-03-20 09:00:20|15041.92|14921.92|15041.85|14921.85|15042.19|14922.19|15041.63|14921.63|9
1647766830000|2022-03-20 09:00:30|15041.74|14921.74|15041.83|14921.83|15041.83|14921.83|15041.66|14921.66|10
1647766840000|2022-03-20 09:00:40|15041.6|14921.6|15042.08|14922.08|15042.08|14922.08|15041.47|14921.47|7
1647766850000|2022-03-20 09:00:50|15042.14|14922.14|15044.02|14924.02|15044.02|14924.02|15041.69|14921.69|9
1647766860000|2022-03-20 09:01:00|15044.05|14924.05|15044.06|14924.06|15044.22|14924.22|15043.92|14923.92|9
1647766870000|2022-03-20 09:01:10|15044.13|14924.13|15043.72|14923.72|15044.13|14924.13|15043.72|14923.72|8
1647766880000|2022-03-20 09:01:20|15043.87|14923.87|15043.17|14923.17|15044.72|14924.72|15043.17|14923.17|9
1647766890000|2022-03-20 09:01:30|15043.16|14923.16|15043.09|14923.09|15043.16|14923.16|15042.67|14922.67|10
1647766900000|2022-03-20 09:01:40|15043.2|14923.2|15045.01|14925.01|15045.01|14925.01|15042.79|14922.79|10
1647766910000|2022-03-20 09:01:50|15045.57|14925.57|15045.9|14925.9|15045.92|14925.92|15045.56|14925.56|9
1647766920000|2022-03-20 09:02:00|15046.09|14926.09|15045.5|14925.5|15046.33|14926.33|15045.5|14925.5|8
1647766930000|2022-03-20 09:02:10|15046.19|14926.19|15045|14925|15046.19|14926.19|15045|14925|10
1647766940000|2022-03-20 09:02:20|15045.14|14925.14|15044.48|14924.48|15045.14|14925.14|15044.18|14924.18|10
1647766950000|2022-03-20 09:02:30|15044.42|14924.42|15044.08|14924.08|15044.42|14924.42|15044.08|14924.08|9
1647766960000|2022-03-20 09:02:40|15044.01|14924.01|15043.47|14923.47|15044.01|14924.01|15042.81|14922.81|6
1647766970000|2022-03-20 09:02:50|15043.52|14923.52|15041.91|14921.91|15043.79|14923.79|15041.91|14921.91|9
1647766980000|2022-03-20 09:03:00|15041.84|14921.84|15045.76|14925.76|15045.76|14925.76|15041.84|14921.84|10
1647766990000|2022-03-20 09:03:10|15045.69|14925.69|15046.48|14926.48|15046.48|14926.48|15045.65|14925.65|10
1647767000000|2022-03-20 09:03:20|15046.49|14926.49|15046.85|14926.85|15046.97|14926.97|15046.49|14926.49|8
1647767010000|2022-03-20 09:03:30|15046.97|14926.97|15046.77|14926.77|15047.34|14927.34|15046.75|14926.75|8
1647767020000|2022-03-20 09:03:40|15046.72|14926.72|15047.03|14927.03|15047.03|14927.03|15046.57|14926.57|7
1647767030000|2022-03-20 09:03:50|15047.02|14927.02|15046.61|14926.61|15047.02|14927.02|15046.42|14926.42|7
1647767040000|2022-03-20 09:04:00|15046.58|14926.58|15046.83|14926.83|15046.83|14926.83|15046.4|14926.4|6
1647767050000|2022-03-20 09:04:10|15045.97|14925.97|15045.98|14925.98|15046.01|14926.01|15045.63|14925.63|9
1647767060000|2022-03-20 09:04:20|15046.03|14926.03|15048.74|14928.74|15048.9|14928.9|15045.87|14925.87|9
1647767070000|2022-03-20 09:04:30|15048.32|14928.32|15047.64|14927.64|15048.32|14928.32|15047.62|14927.62|9
1647767080000|2022-03-20 09:04:40|15047.49|14927.49|15046.28|14926.28|15047.49|14927.49|15046.22|14926.22|7
1647767090000|2022-03-20 09:04:50|15045.57|14925.57|15043.58|14923.58|15045.82|14925.82|15043.58|14923.58|9
1647767100000|2022-03-20 09:05:00|15043.6|14923.6|15043.63|14923.63|15043.7|14923.7|15042.67|14922.67|8
1647767110000|2022-03-20 09:05:10|15042.87|14922.87|15039.94|14919.94|15042.87|14922.87|15039.94|14919.94|9
1647767120000|2022-03-20 09:05:20|15039.78|14919.78|15039.6|14919.6|15039.78|14919.78|15039.07|14919.07|8
1647767130000|2022-03-20 09:05:30|15040.11|14920.11|15040|14920|15040.11|14920.11|15039.49|14919.49|7
1647767140000|2022-03-20 09:05:40|15039.64|14919.64|15038.96|14918.96|15039.7|14919.7|15038.96|14918.96|7
1647767150000|2022-03-20 09:05:50|15039.28|14919.28|15038.43|14918.43|15039.28|14919.28|15038.23|14918.23|10
1647767160000|2022-03-20 09:06:00|15038.39|14918.39|15039.16|14919.16|15039.16|14919.16|15038.39|14918.39|7
1647767170000|2022-03-20 09:06:10|15037.84|14917.84|15036.63|14916.63|15038.24|14918.24|15036.37|14916.37|9
1647767180000|2022-03-20 09:06:20|15036.6|14916.6|15037.35|14917.35|15037.35|14917.35|15036.36|14916.36|9
1647767190000|2022-03-20 09:06:30|15037.17|14917.17|15038.46|14918.46|15038.46|14918.46|15037.17|14917.17|9
1647767200000|2022-03-20 09:06:40|15038.37|14918.37|15037.66|14917.66|15038.37|14918.37|15037.66|14917.66|9
1647767210000|2022-03-20 09:06:50|15037.19|14917.19|15036.49|14916.49|15037.19|14917.19|15036.09|14916.09|10
1647767220000|2022-03-20 09:07:00|15036.71|14916.71|15037.52|14917.52|15037.52|14917.52|15036.71|14916.71|8
1647767230000|2022-03-20 09:07:10|15037.64|14917.64|15036.23|14916.23|15037.64|14917.64|15036.19|14916.19|10
1647767240000|2022-03-20 09:07:20|15036.17|14916.17|15035.87|14915.87|15036.17|14916.17|15035.8|14915.8|9
1647767250000|2022-03-20 09:07:30|15035.85|14915.85|15036.16|14916.16|15036.16|14916.16|15035.85|14915.85|10
1647767260000|2022-03-20 09:07:40|15036.28|14916.28|15036.43|14916.43|15036.76|14916.76|15036.28|14916.28|9
1647767270000|2022-03-20 09:07:50|15036|14916|15036.05|14916.05|15036.52|14916.52|15036|14916|10
1647767280000|2022-03-20 09:08:00|15036.01|14916.01|15036.87|14916.87|15036.87|14916.87|15035.25|14915.25|10
1647767290000|2022-03-20 09:08:10|15036.69|14916.69|15039.06|14919.06|15039.06|14919.06|15036.69|14916.69|8
1647767300000|2022-03-20 09:08:20|15039.04|14919.04|15039.97|14919.97|15040.04|14920.04|15038.93|14918.93|8
1647767310000|2022-03-20 09:08:30|15039.96|14919.96|15040.08|14920.08|15040.43|14920.43|15039.61|14919.61|8
1647767320000|2022-03-20 09:08:40|15039.88|14919.88|15038.35|14918.35|15039.88|14919.88|15038.35|14918.35|8
1647767330000|2022-03-20 09:08:50|15038.27|14918.27|15038.37|14918.37|15038.57|14918.57|15038.27|14918.27|9
1647767340000|2022-03-20 09:09:00|15038.21|14918.21|15037.53|14917.53|15038.34|14918.34|15037.53|14917.53|8
1647767350000|2022-03-20 09:09:10|15037.8|14917.8|15036.93|14916.93|15037.8|14917.8|15036.93|14916.93|8
1647767360000|2022-03-20 09:09:20|15037.06|14917.06|15036|14916|15037.06|14917.06|15036|14916|9
1647767370000|2022-03-20 09:09:30|15036.23|14916.23|15035.74|14915.74|15036.42|14916.42|15035.74|14915.74|8
1647767380000|2022-03-20 09:09:40|15035.89|14915.89|15035.87|14915.87|15036.02|14916.02|15035.74|14915.74|8
1647767390000|2022-03-20 09:09:50|15035.83|14915.83|15036.4|14916.4|15036.4|14916.4|15035.83|14915.83|9
1647767400000|2022-03-20 09:10:00|15036.45|14916.45|15036.58|14916.58|15036.58|14916.58|15035.97|14915.97|7
1647767410000|2022-03-20 09:10:10|15036.56|14916.56|15035.66|14915.66|15036.56|14916.56|15034.59|14914.59|10
1647767420000|2022-03-20 09:10:20|15035.44|14915.44|15034.81|14914.81|15035.73|14915.73|15034.81|14914.81|9
1647767430000|2022-03-20 09:10:30|15034.72|14914.72|15034.25|14914.25|15034.72|14914.72|15034.25|14914.25|9
1647767440000|2022-03-20 09:10:40|15033.96|14913.96|15033.93|14913.93|15034.13|14914.13|15033.85|14913.85|9
1647767450000|2022-03-20 09:10:50|15034.21|14914.21|15030.96|14910.96|15034.21|14914.21|15030.96|14910.96|10
1647767460000|2022-03-20 09:11:00|15030.93|14910.93|15030.5|14910.5|15030.93|14910.93|15030.2|14910.2|10
1647767470000|2022-03-20 09:11:10|15030.52|14910.52|15029.46|14909.46|15030.52|14910.52|15029.46|14909.46|10
1647767480000|2022-03-20 09:11:20|15029.24|14909.24|15026.95|14906.95|15029.24|14909.24|15026.95|14906.95|10
1647767490000|2022-03-20 09:11:30|15026.71|14906.71|15027.09|14907.09|15027.09|14907.09|15026.33|14906.33|10
1647767500000|2022-03-20 09:11:40|15026.89|14906.89|15026.93|14906.93|15026.93|14906.93|15026.13|14906.13|10
1647767510000|2022-03-20 09:11:50|15027|14907|15027.2|14907.2|15027.57|14907.57|15027|14907|9
1647767520000|2022-03-20 09:12:00|15027.12|14907.12|15027.29|14907.29|15027.29|14907.29|15026.82|14906.82|9
1647767530000|2022-03-20 09:12:10|15027.75|14907.75|15026.63|14906.63|15027.89|14907.89|15026.63|14906.63|10
1647767540000|2022-03-20 09:12:20|15026.56|14906.56|15026.57|14906.57|15026.57|14906.57|15026.23|14906.23|9
1647767550000|2022-03-20 09:12:30|15026.61|14906.61|15026.09|14906.09|15026.61|14906.61|15025.78|14905.78|10
1647767560000|2022-03-20 09:12:40|15026.15|14906.15|15026.76|14906.76|15026.88|14906.88|15026.15|14906.15|9
1647767570000|2022-03-20 09:12:50|15027.62|14907.62|15026.32|14906.32|15027.62|14907.62|15025.81|14905.81|9
1647767580000|2022-03-20 09:13:00|15025.96|14905.96|15025.98|14905.98|15026.03|14906.03|15025.89|14905.89|9
1647767590000|2022-03-20 09:13:10|15026.07|14906.07|15026.93|14906.93|15026.93|14906.93|15025.51|14905.51|10
1647767600000|2022-03-20 09:13:20|15026.94|14906.94|15025.91|14905.91|15026.94|14906.94|15025.91|14905.91|9
1647767610000|2022-03-20 09:13:30|15025.92|14905.92|15024.91|14904.91|15025.92|14905.92|15024.91|14904.91|9
1647767620000|2022-03-20 09:13:40|15024.92|14904.92|15023.96|14903.96|15024.92|14904.92|15023.96|14903.96|9
1647767630000|2022-03-20 09:13:50|15023.83|14903.83|15023.21|14903.21|15023.84|14903.84|15023.21|14903.21|7
1647767640000|2022-03-20 09:14:00|15023.3|14903.3|15024.58|14904.58|15024.58|14904.58|15023.3|14903.3|10
1647767650000|2022-03-20 09:14:10|15024.12|14904.12|15023.83|14903.83|15024.12|14904.12|15023.7|14903.7|9
1647767660000|2022-03-20 09:14:20|15023.73|14903.73|15024.05|14904.05|15024.05|14904.05|15023.73|14903.73|10
1647767670000|2022-03-20 09:14:30|15024.04|14904.04|15023.66|14903.66|15024.04|14904.04|15023.66|14903.66|8
1647767680000|2022-03-20 09:14:40|15023.59|14903.59|15024.04|14904.04|15024.18|14904.18|15023.59|14903.59|8
1647767690000|2022-03-20 09:14:50|15023.97|14903.97|15023.09|14903.09|15023.97|14903.97|15023.09|14903.09|8
1647767700000|2022-03-20 09:15:00|15022.98|14902.98|15022.92|14902.92|15022.98|14902.98|15022.2|14902.2|9
1647767710000|2022-03-20 09:15:10|15022.89|14902.89|15024.1|14904.1|15024.1|14904.1|15022.89|14902.89|7
1647767720000|2022-03-20 09:15:20|15024.26|14904.26|15024.98|14904.98|15024.98|14904.98|15024.26|14904.26|10
1647767730000|2022-03-20 09:15:30|15025.09|14905.09|15024.75|14904.75|15025.2|14905.2|15024.21|14904.21|10
1647767740000|2022-03-20 09:15:40|15024.62|14904.62|15024.34|14904.34|15024.74|14904.74|15024.34|14904.34|7
1647767750000|2022-03-20 09:15:50|15024.49|14904.49|15024.37|14904.37|15024.49|14904.49|15024.37|14904.37|6
1647767760000|2022-03-20 09:16:00|15024.38|14904.38|15024.12|14904.12|15024.38|14904.38|15024.12|14904.12|6
1647767770000|2022-03-20 09:16:10|15024.04|14904.04|15023.93|14903.93|15024.05|14904.05|15023.87|14903.87|7
1647767780000|2022-03-20 09:16:20|15023.58|14903.58|15021.16|14901.16|15023.58|14903.58|15021.16|14901.16|8
1647767790000|2022-03-20 09:16:30|15021.08|14901.08|15018.69|14898.69|15021.08|14901.08|15018.55|14898.55|10
1647767800000|2022-03-20 09:16:40|15018.25|14898.25|15017.08|14897.08|15018.36|14898.36|15017.08|14897.08|4
1647767810000|2022-03-20 09:16:50|15017.05|14897.05|15015.89|14895.89|15017.05|14897.05|15015.74|14895.74|9
1647767820000|2022-03-20 09:17:00|15016.06|14896.06|15014.39|14894.39|15016.06|14896.06|15014.1|14894.1|9
1647767830000|2022-03-20 09:17:10|15014.34|14894.34|15013.19|14893.19|15014.43|14894.43|15013.19|14893.19|9
1647767840000|2022-03-20 09:17:20|15013.32|14893.32|15013.17|14893.17|15013.53|14893.53|15012.8|14892.8|9
1647767850000|2022-03-20 09:17:30|15013.02|14893.02|15012.88|14892.88|15013.28|14893.28|15012.8|14892.8|8
1647767860000|2022-03-20 09:17:40|15012.96|14892.96|15012.63|14892.63|15013.44|14893.44|15012.41|14892.41|10
1647767870000|2022-03-20 09:17:50|15011.82|14891.82|15007.51|14887.51|15011.82|14891.82|15007.22|14887.22|9
1647767880000|2022-03-20 09:18:00|15007.57|14887.57|15006.25|14886.25|15008.45|14888.45|15006.25|14886.25|10
1647767890000|2022-03-20 09:18:10|15006.04|14886.04|15005.14|14885.14|15006.04|14886.04|15005.11|14885.11|9
1647767900000|2022-03-20 09:18:20|15004.75|14884.75|15003.17|14883.17|15004.75|14884.75|15003.17|14883.17|10
1647767910000|2022-03-20 09:18:30|15003.4|14883.4|15004.04|14884.04|15004.16|14884.16|15003.1|14883.1|10
1647767920000|2022-03-20 09:18:40|15003.75|14883.75|15004.26|14884.26|15004.28|14884.28|15003.75|14883.75|9
1647767930000|2022-03-20 09:18:50|15004.03|14884.03|14997.71|14877.71|15004.03|14884.03|14997.71|14877.71|10
1647767940000|2022-03-20 09:19:00|14997.68|14877.68|14994.04|14874.04|14997.68|14877.68|14994.04|14874.04|10
1647767950000|2022-03-20 09:19:10|14993.97|14873.97|14993.64|14873.64|14994.02|14874.02|14993.42|14873.42|10
1647767960000|2022-03-20 09:19:20|14993.6|14873.6|14992.78|14872.78|14993.63|14873.63|14992.77|14872.77|8
1647767970000|2022-03-20 09:19:30|14992.61|14872.61|14991.95|14871.95|14992.61|14872.61|14991.95|14871.95|10
1647767980000|2022-03-20 09:19:40|14991.89|14871.89|14991.48|14871.48|14992.21|14872.21|14991.48|14871.48|10
1647767990000|2022-03-20 09:19:50|14991.35|14871.35|14991.89|14871.89|14992.06|14872.06|14991.26|14871.26|9
1647768000000|2022-03-20 09:20:00|14991.7|14871.7|14990.2|14870.2|14991.7|14871.7|14990.2|14870.2|10
1647768010000|2022-03-20 09:20:10|14990.18|14870.18|14988.91|14868.91|14990.78|14870.78|14988.91|14868.91|10
1647768020000|2022-03-20 09:20:20|14988.69|14868.69|14986.48|14866.48|14988.92|14868.92|14986.48|14866.48|10
1647768030000|2022-03-20 09:20:30|14986.33|14866.33|14985.93|14865.93|14986.33|14866.33|14985.42|14865.42|9
1647768040000|2022-03-20 09:20:40|14985.51|14865.51|14985.11|14865.11|14985.56|14865.56|14984.88|14864.88|10
1647768050000|2022-03-20 09:20:50|14985.19|14865.19|14984.01|14864.01|14985.19|14865.19|14984.01|14864.01|9
1647768060000|2022-03-20 09:21:00|14984.31|14864.31|14984.11|14864.11|14984.42|14864.42|14983.97|14863.97|9
1647768070000|2022-03-20 09:21:10|14984.46|14864.46|14985.47|14865.47|14985.47|14865.47|14984.46|14864.46|9
1647768080000|2022-03-20 09:21:20|14985.43|14865.43|14985.49|14865.49|14985.69|14865.69|14985.43|14865.43|7
1647768090000|2022-03-20 09:21:30|14985.51|14865.51|14982.14|14862.14|14985.51|14865.51|14981.93|14861.93|10
1647768100000|2022-03-20 09:21:40|14981.46|14861.46|14978.82|14858.82|14981.46|14861.46|14978.82|14858.82|10
1647768110000|2022-03-20 09:21:50|14979.01|14859.01|14979.01|14859.01|14979.01|14859.01|14978.06|14858.06|9
1647768120000|2022-03-20 09:22:00|14979.07|14859.07|14980.46|14860.46|14980.46|14860.46|14978.18|14858.18|9
1647768130000|2022-03-20 09:22:10|14980.67|14860.67|14980.78|14860.78|14981.3|14861.3|14980.5|14860.5|9
1647768140000|2022-03-20 09:22:20|14980.71|14860.71|14983.48|14863.48|14983.48|14863.48|14980.71|14860.71|10
1647768150000|2022-03-20 09:22:30|14983.24|14863.24|14984.81|14864.81|14984.81|14864.81|14983.17|14863.17|9
1647768160000|2022-03-20 09:22:40|14984.87|14864.87|14985.03|14865.03|14985.15|14865.15|14984.87|14864.87|4
1647768170000|2022-03-20 09:22:50|14984.04|14864.04|14983.38|14863.38|14984.04|14864.04|14983.21|14863.21|9
1647768180000|2022-03-20 09:23:00|14983.01|14863.01|14983.16|14863.16|14983.58|14863.58|14982.85|14862.85|10
1647768190000|2022-03-20 09:23:10|14982.79|14862.79|14980.59|14860.59|14982.79|14862.79|14980.58|14860.58|10
1647768200000|2022-03-20 09:23:20|14980.64|14860.64|14980.45|14860.45|14980.64|14860.64|14979.55|14859.55|10
1647768210000|2022-03-20 09:23:30|14980.06|14860.06|14980.07|14860.07|14980.14|14860.14|14980.02|14860.02|10
1647768220000|2022-03-20 09:23:40|14980.04|14860.04|14980.88|14860.88|14980.88|14860.88|14980.03|14860.03|9
1647768230000|2022-03-20 09:23:50|14980.61|14860.61|14979.83|14859.83|14980.89|14860.89|14979.63|14859.63|9
1647768240000|2022-03-20 09:24:00|14979.77|14859.77|14981.1|14861.1|14981.1|14861.1|14979.77|14859.77|10
1647768250000|2022-03-20 09:24:10|14981.09|14861.09|14981.32|14861.32|14981.32|14861.32|14981.01|14861.01|9
1647768260000|2022-03-20 09:24:20|14981.44|14861.44|14981.11|14861.11|14981.44|14861.44|14981.04|14861.04|10
1647768270000|2022-03-20 09:24:30|14980.87|14860.87|14979.01|14859.01|14980.87|14860.87|14979.01|14859.01|10
1647768280000|2022-03-20 09:24:40|14978.39|14858.39|14976.61|14856.61|14978.39|14858.39|14976.61|14856.61|10
1647768290000|2022-03-20 09:24:50|14976.42|14856.42|14975.1|14855.1|14976.42|14856.42|14975.1|14855.1|8
1647768300000|2022-03-20 09:25:00|14974.9|14854.9|14972.99|14852.99|14974.9|14854.9|14972.99|14852.99|10
1647768310000|2022-03-20 09:25:10|14973.04|14853.04|14969.53|14849.53|14973.04|14853.04|14969.47|14849.47|10
1647768320000|2022-03-20 09:25:20|14970.67|14850.67|14970.28|14850.28|14970.67|14850.67|14969.96|14849.96|10
1647768330000|2022-03-20 09:25:30|14970.16|14850.16|14967.79|14847.79|14970.16|14850.16|14967.79|14847.79|10
1647768340000|2022-03-20 09:25:40|14967.89|14847.89|14965.78|14845.78|14967.89|14847.89|14965.27|14845.27|10
1647768350000|2022-03-20 09:25:50|14966.23|14846.23|14965.12|14845.12|14966.73|14846.73|14965.12|14845.12|10
1647768360000|2022-03-20 09:26:00|14964.1|14844.1|14960.74|14840.74|14964.1|14844.1|14960.74|14840.74|10
1647768370000|2022-03-20 09:26:10|14960.47|14840.47|14959.38|14839.38|14960.52|14840.52|14959.38|14839.38|9
1647768380000|2022-03-20 09:26:20|14959.01|14839.01|14956.8|14836.8|14959.01|14839.01|14956.73|14836.73|10
1647768390000|2022-03-20 09:26:30|14956.39|14836.39|14955.3|14835.3|14956.39|14836.39|14954.85|14834.85|9
1647768400000|2022-03-20 09:26:40|14955.88|14835.88|14956.25|14836.25|14956.41|14836.41|14955.86|14835.86|10
1647768410000|2022-03-20 09:26:50|14956.13|14836.13|14953.94|14833.94|14956.14|14836.14|14953.94|14833.94|9
1647768420000|2022-03-20 09:27:00|14952.32|14832.32|14949.23|14829.23|14952.32|14832.32|14949.23|14829.23|10
1647768430000|2022-03-20 09:27:10|14949.11|14829.11|14947.52|14827.52|14949.26|14829.26|14947.43|14827.43|10
1647768440000|2022-03-20 09:27:20|14947.58|14827.58|14946.89|14826.89|14948.22|14828.22|14946.09|14826.09|10
1647768450000|2022-03-20 09:27:30|14946.91|14826.91|14945.49|14825.49|14947.66|14827.66|14945.49|14825.49|9
1647768460000|2022-03-20 09:27:40|14945.06|14825.06|14943.38|14823.38|14948.59|14828.59|14943.38|14823.38|9
1647768470000|2022-03-20 09:27:50|14941.36|14821.36|14933.54|14813.54|14941.36|14821.36|14932.94|14812.94|10
1647768480000|2022-03-20 09:28:00|14933.9|14813.9|14936.24|14816.24|14936.24|14816.24|14933.9|14813.9|9
1647768490000|2022-03-20 09:28:10|14936.05|14816.05|14932.44|14812.44|14936.05|14816.05|14932.44|14812.44|9
1647768500000|2022-03-20 09:28:20|14932.1|14812.1|14932.54|14812.54|14932.68|14812.68|14931.89|14811.89|9
1647768510000|2022-03-20 09:28:30|14932.65|14812.65|14932.95|14812.95|14933.1|14813.1|14932.52|14812.52|10
1647768520000|2022-03-20 09:28:40|14932.62|14812.62|14933.4|14813.4|14933.5|14813.5|14932.62|14812.62|10
1647768530000|2022-03-20 09:28:50|14933.47|14813.47|14931.67|14811.67|14933.54|14813.54|14931.67|14811.67|10
1647768540000|2022-03-20 09:29:00|14931.66|14811.66|14935.85|14815.85|14935.85|14815.85|14931.66|14811.66|10
1647768550000|2022-03-20 09:29:10|14937.36|14817.36|14936.73|14816.73|14938.28|14818.28|14936.73|14816.73|10
1647768560000|2022-03-20 09:29:20|14937.11|14817.11|14935.47|14815.47|14937.11|14817.11|14935.47|14815.47|9
1647768570000|2022-03-20 09:29:30|14935.79|14815.79|14933.81|14813.81|14936.66|14816.66|14933.81|14813.81|9
1647768580000|2022-03-20 09:29:40|14933.24|14813.24|14933.92|14813.92|14934.04|14814.04|14933.17|14813.17|7
1647768590000|2022-03-20 09:29:50|14935.16|14815.16|14931.45|14811.45|14935.16|14815.16|14931.42|14811.42|9
1647768600000|2022-03-20 09:30:00|14930.39|14810.39|14924.29|14804.29|14930.39|14810.39|14924.29|14804.29|10
1647768610000|2022-03-20 09:30:10|14923.41|14803.41|14919.75|14799.75|14923.41|14803.41|14919.75|14799.75|10
1647768620000|2022-03-20 09:30:20|14919.5|14799.5|14913.88|14793.88|14919.5|14799.5|14913.88|14793.88|10
1647768630000|2022-03-20 09:30:30|14913.95|14793.95|14912.94|14792.94|14913.95|14793.95|14912.9|14792.9|10
1647768640000|2022-03-20 09:30:40|14912.29|14792.29|14896.76|14776.76|14912.29|14792.29|14896.73|14776.73|10
1647768650000|2022-03-20 09:30:50|14895.89|14775.89|14889.65|14769.65|14895.89|14775.89|14889.58|14769.58|10
1647768660000|2022-03-20 09:31:00|14889.7|14769.7|14895.32|14775.32|14895.32|14775.32|14889.7|14769.7|10
1647768670000|2022-03-20 09:31:10|14896.37|14776.37|14902.09|14782.09|14902.09|14782.09|14896.37|14776.37|10
1647768680000|2022-03-20 09:31:20|14902.63|14782.63|14907.24|14787.24|14907.24|14787.24|14902.25|14782.25|10
1647768690000|2022-03-20 09:31:30|14907.44|14787.44|14909.38|14789.38|14910.23|14790.23|14907.44|14787.44|10
1647768700000|2022-03-20 09:31:40|14910.26|14790.26|14913.77|14793.77|14913.77|14793.77|14910.26|14790.26|9
1647768710000|2022-03-20 09:31:50|14913.8|14793.8|14915.05|14795.05|14915.24|14795.24|14913.31|14793.31|10
1647768720000|2022-03-20 09:32:00|14914.88|14794.88|14915.5|14795.5|14915.5|14795.5|14914.38|14794.38|10
1647768730000|2022-03-20 09:32:10|14915.72|14795.72|14916.24|14796.24|14916.24|14796.24|14915.68|14795.68|7
1647768740000|2022-03-20 09:32:20|14916.46|14796.46|14919.12|14799.12|14919.5|14799.5|14916.46|14796.46|9
1647768750000|2022-03-20 09:32:30|14919.36|14799.36|14920.28|14800.28|14920.29|14800.29|14919.27|14799.27|9
1647768760000|2022-03-20 09:32:40|14920.51|14800.51|14921.09|14801.09|14921.33|14801.33|14920.51|14800.51|9
1647768770000|2022-03-20 09:32:50|14921.19|14801.19|14921.27|14801.27|14921.35|14801.35|14920.9|14800.9|7
1647768780000|2022-03-20 09:33:00|14921.21|14801.21|14918.73|14798.73|14921.21|14801.21|14918.73|14798.73|10
1647768790000|2022-03-20 09:33:10|14918.76|14798.76|14917.7|14797.7|14918.79|14798.79|14917.7|14797.7|9
1647768800000|2022-03-20 09:33:20|14917.97|14797.97|14918.41|14798.41|14918.41|14798.41|14917.82|14797.82|9
1647768810000|2022-03-20 09:33:30|14918.43|14798.43|14921.16|14801.16|14921.16|14801.16|14918.43|14798.43|10
1647768820000|2022-03-20 09:33:40|14921.39|14801.39|14924.54|14804.54|14924.54|14804.54|14921.39|14801.39|9
1647768830000|2022-03-20 09:33:50|14924.79|14804.79|14925.79|14805.79|14926.16|14806.16|14924.53|14804.53|9
1647768840000|2022-03-20 09:34:00|14925.39|14805.39|14928.71|14808.71|14929.08|14809.08|14925.39|14805.39|9
1647768850000|2022-03-20 09:34:10|14928.8|14808.8|14931.41|14811.41|14931.41|14811.41|14928.8|14808.8|10
1647768860000|2022-03-20 09:34:20|14932.1|14812.1|14934.8|14814.8|14934.8|14814.8|14932.1|14812.1|10
1647768870000|2022-03-20 09:34:30|14934.99|14814.99|14936.06|14816.06|14936.31|14816.31|14934.99|14814.99|10
1647768880000|2022-03-20 09:34:40|14936.44|14816.44|14935.92|14815.92|14937.08|14817.08|14935.9|14815.9|9
1647768890000|2022-03-20 09:34:50|14935.96|14815.96|14937.2|14817.2|14937.2|14817.2|14935.81|14815.81|9
1647768900000|2022-03-20 09:35:00|14937.19|14817.19|14938.09|14818.09|14938.3|14818.3|14937.19|14817.19|10
1647768910000|2022-03-20 09:35:10|14937.74|14817.74|14936.96|14816.96|14937.74|14817.74|14936.96|14816.96|10
1647768920000|2022-03-20 09:35:20|14937.01|14817.01|14937.33|14817.33|14937.93|14817.93|14937.01|14817.01|8
1647768930000|2022-03-20 09:35:30|14937.44|14817.44|14937.68|14817.68|14937.78|14817.78|14937.27|14817.27|9
1647768940000|2022-03-20 09:35:40|14937.7|14817.7|14936.48|14816.48|14937.7|14817.7|14936.29|14816.29|7
1647768950000|2022-03-20 09:35:50|14936.54|14816.54|14939.85|14819.85|14939.85|14819.85|14936.38|14816.38|9
1647768960000|2022-03-20 09:36:00|14939.88|14819.88|14941.71|14821.71|14941.75|14821.75|14939.78|14819.78|10
1647768970000|2022-03-20 09:36:10|14941.69|14821.69|14941.33|14821.33|14942.06|14822.06|14941.33|14821.33|9
1647768980000|2022-03-20 09:36:20|14941.26|14821.26|14940.61|14820.61|14941.32|14821.32|14940.61|14820.61|8
1647768990000|2022-03-20 09:36:30|14940.54|14820.54|14940.57|14820.57|14940.57|14820.57|14940.21|14820.21|9
1647769000000|2022-03-20 09:36:40|14940.58|14820.58|14943.18|14823.18|14943.29|14823.29|14940.58|14820.58|10
1647769010000|2022-03-20 09:36:50|14943.43|14823.43|14944.02|14824.02|14944.29|14824.29|14943.43|14823.43|10
1647769020000|2022-03-20 09:37:00|14943.5|14823.5|14943.39|14823.39|14943.54|14823.54|14943.15|14823.15|9
1647769030000|2022-03-20 09:37:10|14943.97|14823.97|14944.08|14824.08|14944.14|14824.14|14943.76|14823.76|9
1647769040000|2022-03-20 09:37:20|14944|14824|14945.07|14825.07|14945.07|14825.07|14944|14824|9
1647769050000|2022-03-20 09:37:30|14944.86|14824.86|14946.01|14826.01|14946.01|14826.01|14944.72|14824.72|10
1647769060000|2022-03-20 09:37:40|14946|14826|14948.34|14828.34|14948.34|14828.34|14946|14826|10
1647769070000|2022-03-20 09:37:50|14948.59|14828.59|14949.12|14829.12|14949.67|14829.67|14948.59|14828.59|8
1647769080000|2022-03-20 09:38:00|14949.33|14829.33|14951.15|14831.15|14951.15|14831.15|14949.22|14829.22|10
1647769090000|2022-03-20 09:38:10|14951.11|14831.11|14952.16|14832.16|14952.17|14832.17|14951.03|14831.03|10
1647769100000|2022-03-20 09:38:20|14952.07|14832.07|14953.53|14833.53|14953.53|14833.53|14952.07|14832.07|6
1647769110000|2022-03-20 09:38:30|14953.86|14833.86|14952.15|14832.15|14954.26|14834.26|14952.15|14832.15|10
1647769120000|2022-03-20 09:38:40|14953.04|14833.04|14952.93|14832.93|14953.2|14833.2|14952.91|14832.91|8
1647769130000|2022-03-20 09:38:50|14953.44|14833.44|14954.52|14834.52|14954.78|14834.78|14953.44|14833.44|8
1647769140000|2022-03-20 09:39:00|14954.66|14834.66|14954.96|14834.96|14954.96|14834.96|14954.63|14834.63|7
1647769150000|2022-03-20 09:39:10|14955.39|14835.39|14958.1|14838.1|14958.1|14838.1|14955.39|14835.39|10
1647769160000|2022-03-20 09:39:20|14957.92|14837.92|14958.62|14838.62|14958.69|14838.69|14957.91|14837.91|10
1647769170000|2022-03-20 09:39:30|14959.22|14839.22|14959.12|14839.12|14959.36|14839.36|14958.97|14838.97|10
1647769180000|2022-03-20 09:39:40|14958.9|14838.9|14959.84|14839.84|14959.92|14839.92|14958.9|14838.9|7
1647769190000|2022-03-20 09:39:50|14959.54|14839.54|14964.05|14844.05|14964.05|14844.05|14959.54|14839.54|10
1647769200000|2022-03-20 09:40:00|14965.08|14845.08|14968.83|14848.83|14968.83|14848.83|14965.08|14845.08|10
1647769210000|2022-03-20 09:40:10|14968.73|14848.73|14969.27|14849.27|14969.58|14849.58|14968.73|14848.73|10
1647769220000|2022-03-20 09:40:20|14969.49|14849.49|14968.89|14848.89|14969.49|14849.49|14968.89|14848.89|7
1647769230000|2022-03-20 09:40:30|14969.24|14849.24|14969.63|14849.63|14969.91|14849.91|14969.24|14849.24|8
1647769240000|2022-03-20 09:40:40|14969.62|14849.62|14966.94|14846.94|14969.62|14849.62|14966.94|14846.94|9
1647769250000|2022-03-20 09:40:50|14966.9|14846.9|14963.13|14843.13|14966.9|14846.9|14963.13|14843.13|10
1647769260000|2022-03-20 09:41:00|14963.15|14843.15|14962.49|14842.49|14963.15|14843.15|14962.45|14842.45|9
1647769270000|2022-03-20 09:41:10|14962.42|14842.42|14964.85|14844.85|14964.85|14844.85|14962.42|14842.42|10
1647769280000|2022-03-20 09:41:20|14964.87|14844.87|14965.47|14845.47|14965.52|14845.52|14964.87|14844.87|6
1647769290000|2022-03-20 09:41:30|14965.45|14845.45|14964.48|14844.48|14965.45|14845.45|14964.48|14844.48|10
1647769300000|2022-03-20 09:41:40|14963.95|14843.95|14963.3|14843.3|14964.17|14844.17|14963.02|14843.02|10
1647769310000|2022-03-20 09:41:50|14963.21|14843.21|14960.66|14840.66|14963.21|14843.21|14960.66|14840.66|10
1647769320000|2022-03-20 09:42:00|14960.65|14840.65|14960.49|14840.49|14960.91|14840.91|14960.41|14840.41|9
1647769330000|2022-03-20 09:42:10|14961.03|14841.03|14963.3|14843.3|14963.3|14843.3|14961.03|14841.03|10
1647769340000|2022-03-20 09:42:20|14963.28|14843.28|14964.21|14844.21|14964.21|14844.21|14962.87|14842.87|10
1647769350000|2022-03-20 09:42:30|14963.38|14843.38|14965.31|14845.31|14965.31|14845.31|14963.38|14843.38|10
1647769360000|2022-03-20 09:42:40|14965.19|14845.19|14966.97|14846.97|14966.97|14846.97|14964.67|14844.67|9
1647769370000|2022-03-20 09:42:50|14967.26|14847.26|14968.51|14848.51|14968.51|14848.51|14967.26|14847.26|10
1647769380000|2022-03-20 09:43:00|14968.5|14848.5|14969.78|14849.78|14969.82|14849.82|14968.5|14848.5|10
1647769390000|2022-03-20 09:43:10|14970.9|14850.9|14971.02|14851.02|14971.25|14851.25|14970.9|14850.9|9
1647769400000|2022-03-20 09:43:20|14970.91|14850.91|14969.84|14849.84|14971.14|14851.14|14969.84|14849.84|10
1647769410000|2022-03-20 09:43:30|14969.61|14849.61|14969.84|14849.84|14969.84|14849.84|14968.9|14848.9|8
1647769420000|2022-03-20 09:43:40|14970.38|14850.38|14968.79|14848.79|14970.38|14850.38|14968.54|14848.54|10
1647769430000|2022-03-20 09:43:50|14968.69|14848.69|14968.44|14848.44|14968.69|14848.69|14968.36|14848.36|9
1647769440000|2022-03-20 09:44:00|14967.8|14847.8|14969.06|14849.06|14969.06|14849.06|14967.74|14847.74|10
1647769450000|2022-03-20 09:44:10|14969.09|14849.09|14969.69|14849.69|14969.69|14849.69|14968.96|14848.96|9
1647769460000|2022-03-20 09:44:20|14969.83|14849.83|14969.96|14849.96|14970.23|14850.23|14969.83|14849.83|7
1647769470000|2022-03-20 09:44:30|14969.93|14849.93|14969.55|14849.55|14969.99|14849.99|14969.23|14849.23|10
1647769480000|2022-03-20 09:44:40|14969.72|14849.72|14969.16|14849.16|14970.29|14850.29|14969.16|14849.16|10
1647769490000|2022-03-20 09:44:50|14968.99|14848.99|14967.12|14847.12|14969.34|14849.34|14967.12|14847.12|10
1647769500000|2022-03-20 09:45:00|14967.08|14847.08|14966.38|14846.38|14967.14|14847.14|14966.38|14846.38|8
1647769510000|2022-03-20 09:45:10|14966.46|14846.46|14968.86|14848.86|14968.86|14848.86|14966.46|14846.46|10
1647769520000|2022-03-20 09:45:20|14968.79|14848.79|14970.7|14850.7|14970.7|14850.7|14968.76|14848.76|10
1647769530000|2022-03-20 09:45:30|14970.89|14850.89|14969.6|14849.6|14970.89|14850.89|14969.6|14849.6|9
1647769540000|2022-03-20 09:45:40|14969.49|14849.49|14969.84|14849.84|14969.89|14849.89|14969.49|14849.49|8
1647769550000|2022-03-20 09:45:50|14969.69|14849.69|14969.74|14849.74|14969.85|14849.85|14969.62|14849.62|10
1647769560000|2022-03-20 09:46:00|14969.82|14849.82|14968.01|14848.01|14969.96|14849.96|14968.01|14848.01|10
1647769570000|2022-03-20 09:46:10|14967.79|14847.79|14966.66|14846.66|14967.79|14847.79|14966.66|14846.66|9
1647769580000|2022-03-20 09:46:20|14966.57|14846.57|14965.47|14845.47|14966.65|14846.65|14965.4|14845.4|9
1647769590000|2022-03-20 09:46:30|14964.86|14844.86|14961.3|14841.3|14964.86|14844.86|14961.3|14841.3|10
1647769600000|2022-03-20 09:46:40|14960.64|14840.64|14957.25|14837.25|14960.64|14840.64|14957.25|14837.25|9
1647769610000|2022-03-20 09:46:50|14957.51|14837.51|14957.23|14837.23|14957.83|14837.83|14957.23|14837.23|9
1647769620000|2022-03-20 09:47:00|14956.87|14836.87|14956.12|14836.12|14956.94|14836.94|14956.12|14836.12|10
1647769630000|2022-03-20 09:47:10|14955.76|14835.76|14950.23|14830.23|14955.76|14835.76|14950.23|14830.23|10
1647769640000|2022-03-20 09:47:20|14949.83|14829.83|14945.7|14825.7|14949.83|14829.83|14945.7|14825.7|10
1647769650000|2022-03-20 09:47:30|14945.67|14825.67|14946.23|14826.23|14946.3|14826.3|14945.48|14825.48|9
1647769660000|2022-03-20 09:47:40|14945.86|14825.86|14944.89|14824.89|14945.94|14825.94|14944.89|14824.89|10
1647769670000|2022-03-20 09:47:50|14944.93|14824.93|14944.71|14824.71|14944.93|14824.93|14944.36|14824.36|10
1647769680000|2022-03-20 09:48:00|14944.76|14824.76|14944.43|14824.43|14944.95|14824.95|14944.41|14824.41|9
1647769690000|2022-03-20 09:48:10|14943.74|14823.74|14944.88|14824.88|14944.88|14824.88|14943.12|14823.12|10
1647769700000|2022-03-20 09:48:20|14945.11|14825.11|14947.17|14827.17|14947.28|14827.28|14945.11|14825.11|9
1647769710000|2022-03-20 09:48:30|14947.37|14827.37|14950.83|14830.83|14951.29|14831.29|14947.31|14827.31|9
1647769720000|2022-03-20 09:48:40|14951.12|14831.12|14951.81|14831.81|14951.81|14831.81|14950.57|14830.57|9
1647769730000|2022-03-20 09:48:50|14951.95|14831.95|14951|14831|14952.13|14832.13|14950.97|14830.97|9
1647769740000|2022-03-20 09:49:00|14951.19|14831.19|14952.66|14832.66|14952.66|14832.66|14950.63|14830.63|9
1647769750000|2022-03-20 09:49:10|14952.56|14832.56|14953.1|14833.1|14953.31|14833.31|14952.56|14832.56|10
1647769760000|2022-03-20 09:49:20|14953.11|14833.11|14954.83|14834.83|14954.83|14834.83|14953.11|14833.11|10
1647769770000|2022-03-20 09:49:30|14954.87|14834.87|14956.35|14836.35|14956.76|14836.76|14954.87|14834.87|9
1647769780000|2022-03-20 09:49:40|14956.45|14836.45|14954.55|14834.55|14956.45|14836.45|14954.55|14834.55|8
1647769790000|2022-03-20 09:49:50|14953.65|14833.65|14954.09|14834.09|14954.09|14834.09|14953.46|14833.46|8
1647769800000|2022-03-20 09:50:00|14954.38|14834.38|14954.62|14834.62|14954.83|14834.83|14954.26|14834.26|8
1647769810000|2022-03-20 09:50:10|14954.25|14834.25|14951.75|14831.75|14954.25|14834.25|14951.45|14831.45|10
1647769820000|2022-03-20 09:50:20|14951.34|14831.34|14952.09|14832.09|14952.48|14832.48|14951.34|14831.34|9
1647769830000|2022-03-20 09:50:30|14952.05|14832.05|14951.09|14831.09|14952.23|14832.23|14951.07|14831.07|8
1647769840000|2022-03-20 09:50:40|14951.11|14831.11|14951.36|14831.36|14951.49|14831.49|14951.08|14831.08|9
1647769850000|2022-03-20 09:50:50|14951.23|14831.23|14951.27|14831.27|14951.35|14831.35|14951.01|14831.01|9
1647769860000|2022-03-20 09:51:00|14950.58|14830.58|14950.95|14830.95|14950.95|14830.95|14950.58|14830.58|5
1647769870000|2022-03-20 09:51:10|14950.98|14830.98|14951.77|14831.77|14952.39|14832.39|14950.98|14830.98|10
1647769880000|2022-03-20 09:51:20|14951.9|14831.9|14951.85|14831.85|14951.9|14831.9|14951.16|14831.16|8
1647769890000|2022-03-20 09:51:30|14951.89|14831.89|14952.38|14832.38|14952.57|14832.57|14951.89|14831.89|9
1647769900000|2022-03-20 09:51:40|14952.49|14832.49|14952.61|14832.61|14952.99|14832.99|14952.49|14832.49|7
1647769910000|2022-03-20 09:51:50|14952.52|14832.52|14952.76|14832.76|14952.76|14832.76|14952.52|14832.52|8
1647769920000|2022-03-20 09:52:00|14952.5|14832.5|14952.34|14832.34|14952.5|14832.5|14952.13|14832.13|7
1647769930000|2022-03-20 09:52:10|14952.4|14832.4|14952.06|14832.06|14952.44|14832.44|14952.06|14832.06|7
1647769940000|2022-03-20 09:52:20|14952.01|14832.01|14952.25|14832.25|14952.25|14832.25|14951.97|14831.97|9
1647769950000|2022-03-20 09:52:30|14952.26|14832.26|14953.25|14833.25|14953.42|14833.42|14952.14|14832.14|8
1647769960000|2022-03-20 09:52:40|14953.55|14833.55|14952.75|14832.75|14953.55|14833.55|14952.75|14832.75|8
1647769970000|2022-03-20 09:52:50|14953.26|14833.26|14953.2|14833.2|14953.75|14833.75|14953.2|14833.2|7
1647769980000|2022-03-20 09:53:00|14953.5|14833.5|14953.44|14833.44|14953.54|14833.54|14953.44|14833.44|3
1647769990000|2022-03-20 09:53:10|14953.35|14833.35|14954.74|14834.74|14954.75|14834.75|14953.35|14833.35|9
1647770000000|2022-03-20 09:53:20|14955.3|14835.3|14955.07|14835.07|14955.44|14835.44|14955.07|14835.07|8
1647770010000|2022-03-20 09:53:30|14955.13|14835.13|14955.77|14835.77|14955.77|14835.77|14955.12|14835.12|9
1647770020000|2022-03-20 09:53:40|14955.76|14835.76|14956.27|14836.27|14956.27|14836.27|14955.76|14835.76|8
1647770030000|2022-03-20 09:53:50|14956.32|14836.32|14956.56|14836.56|14956.71|14836.71|14956.2|14836.2|9
1647770040000|2022-03-20 09:54:00|14956.41|14836.41|14956.66|14836.66|14956.66|14836.66|14956.41|14836.41|8
1647770050000|2022-03-20 09:54:10|14956.81|14836.81|14958.26|14838.26|14958.26|14838.26|14956.81|14836.81|8
1647770060000|2022-03-20 09:54:20|14958.3|14838.3|14959.38|14839.38|14959.56|14839.56|14958.3|14838.3|7
1647770070000|2022-03-20 09:54:30|14959.46|14839.46|14960.9|14840.9|14960.9|14840.9|14959.46|14839.46|9
1647770080000|2022-03-20 09:54:40|14961.02|14841.02|14962.61|14842.61|14962.61|14842.61|14961.01|14841.01|9
1647770090000|2022-03-20 09:54:50|14962.84|14842.84|14963.4|14843.4|14963.4|14843.4|14962.69|14842.69|10
1647770100000|2022-03-20 09:55:00|14963.78|14843.78|14964.99|14844.99|14964.99|14844.99|14963.78|14843.78|9
1647770110000|2022-03-20 09:55:10|14965.04|14845.04|14965.3|14845.3|14965.3|14845.3|14964.98|14844.98|8
1647770120000|2022-03-20 09:55:20|14965.31|14845.31|14965.33|14845.33|14965.33|14845.33|14964.69|14844.69|9
1647770130000|2022-03-20 09:55:30|14965.74|14845.74|14966.57|14846.57|14966.64|14846.64|14965.74|14845.74|9
1647770140000|2022-03-20 09:55:40|14966.61|14846.61|14966.06|14846.06|14966.61|14846.61|14965.68|14845.68|9
1647770150000|2022-03-20 09:55:50|14966.08|14846.08|14964.89|14844.89|14966.13|14846.13|14964.84|14844.84|9
1647770160000|2022-03-20 09:56:00|14965.08|14845.08|14965.1|14845.1|14965.18|14845.18|14964.77|14844.77|8
1647770170000|2022-03-20 09:56:10|14965.22|14845.22|14964.49|14844.49|14965.79|14845.79|14964.49|14844.49|10
1647770180000|2022-03-20 09:56:20|14964.02|14844.02|14964.65|14844.65|14965.51|14845.51|14963.84|14843.84|10
1647770190000|2022-03-20 09:56:30|14965.12|14845.12|14966.4|14846.4|14966.4|14846.4|14965.12|14845.12|9
1647770200000|2022-03-20 09:56:40|14966.73|14846.73|14968.42|14848.42|14968.46|14848.46|14966.73|14846.73|10
1647770210000|2022-03-20 09:56:50|14968.32|14848.32|14968.21|14848.21|14968.81|14848.81|14968.21|14848.21|10
1647770220000|2022-03-20 09:57:00|14968.26|14848.26|14968.97|14848.97|14969|14849|14968.26|14848.26|9
1647770230000|2022-03-20 09:57:10|14968.98|14848.98|14968.7|14848.7|14969.13|14849.13|14968.63|14848.63|9
1647770240000|2022-03-20 09:57:20|14968.66|14848.66|14968.01|14848.01|14968.84|14848.84|14967.88|14847.88|10
1647770250000|2022-03-20 09:57:30|14968.05|14848.05|14968.52|14848.52|14968.52|14848.52|14967.79|14847.79|10
1647770260000|2022-03-20 09:57:40|14968.26|14848.26|14968.66|14848.66|14968.66|14848.66|14968.06|14848.06|8
1647770270000|2022-03-20 09:57:50|14968.59|14848.59|14968.94|14848.94|14968.94|14848.94|14968.57|14848.57|5
1647770280000|2022-03-20 09:58:00|14969.1|14849.1|14968.15|14848.15|14969.41|14849.41|14968.09|14848.09|10
1647770290000|2022-03-20 09:58:10|14967.42|14847.42|14967.69|14847.69|14967.69|14847.69|14967.33|14847.33|9
1647770300000|2022-03-20 09:58:20|14967.77|14847.77|14967.03|14847.03|14967.78|14847.78|14967.03|14847.03|9
1647770310000|2022-03-20 09:58:30|14967.1|14847.1|14967.52|14847.52|14967.52|14847.52|14967.1|14847.1|8
1647770320000|2022-03-20 09:58:40|14967.69|14847.69|14968.55|14848.55|14968.55|14848.55|14967.69|14847.69|9
1647770330000|2022-03-20 09:58:50|14968.72|14848.72|14969.29|14849.29|14969.29|14849.29|14968.72|14848.72|8
1647770340000|2022-03-20 09:59:00|14969.53|14849.53|14970.69|14850.69|14970.69|14850.69|14969.53|14849.53|10
1647770350000|2022-03-20 09:59:10|14970.89|14850.89|14971.67|14851.67|14971.7|14851.7|14970.89|14850.89|8
1647770360000|2022-03-20 09:59:20|14971.74|14851.74|14973|14853|14973.09|14853.09|14971.74|14851.74|10
1647770370000|2022-03-20 09:59:30|14973.05|14853.05|14975.67|14855.67|14975.67|14855.67|14973.05|14853.05|10
1647770380000|2022-03-20 09:59:40|14975.81|14855.81|14975.88|14855.88|14976.98|14856.98|14975.81|14855.81|10
1647770390000|2022-03-20 09:59:50|14975.79|14855.79|14975.19|14855.19|14975.79|14855.79|14975.19|14855.19|8
1647770400000|2022-03-20 10:00:00|14975.13|14855.13|14975.45|14855.45|14975.77|14855.77|14975.13|14855.13|9
1647770410000|2022-03-20 10:00:10|14975.43|14855.43|14974.4|14854.4|14975.53|14855.53|14974.4|14854.4|9
1647770420000|2022-03-20 10:00:20|14974.3|14854.3|14972.67|14852.67|14974.3|14854.3|14972.24|14852.24|10
1647770430000|2022-03-20 10:00:30|14972.73|14852.73|14972.23|14852.23|14972.81|14852.81|14972.01|14852.01|7
1647770440000|2022-03-20 10:00:40|14972.31|14852.31|14972.45|14852.45|14972.64|14852.64|14972.18|14852.18|10
1647770450000|2022-03-20 10:00:50|14972.49|14852.49|14972.53|14852.53|14972.67|14852.67|14972.43|14852.43|10
1647770460000|2022-03-20 10:01:00|14972.61|14852.61|14972.82|14852.82|14972.82|14852.82|14972.43|14852.43|10
1647770470000|2022-03-20 10:01:10|14972.86|14852.86|14972.64|14852.64|14972.86|14852.86|14972.49|14852.49|7
1647770480000|2022-03-20 10:01:20|14972.18|14852.18|14966.59|14846.59|14972.18|14852.18|14966.59|14846.59|10
1647770490000|2022-03-20 10:01:30|14966.41|14846.41|14963.84|14843.84|14966.41|14846.41|14963.84|14843.84|10
1647770500000|2022-03-20 10:01:40|14963.27|14843.27|14961.96|14841.96|14963.32|14843.32|14961.76|14841.76|10
1647770510000|2022-03-20 10:01:50|14961.74|14841.74|14961.84|14841.84|14962.03|14842.03|14960.9|14840.9|9
1647770520000|2022-03-20 10:02:00|14961.8|14841.8|14956.89|14836.89|14961.8|14841.8|14956.89|14836.89|10
1647770530000|2022-03-20 10:02:10|14956|14836|14952.98|14832.98|14956|14836|14952.98|14832.98|10
1647770540000|2022-03-20 10:02:20|14952.84|14832.84|14951.8|14831.8|14953.13|14833.13|14951.8|14831.8|9
1647770550000|2022-03-20 10:02:30|14951.72|14831.72|14951.71|14831.71|14951.72|14831.72|14951.58|14831.58|9
1647770560000|2022-03-20 10:02:40|14951.67|14831.67|14950.87|14830.87|14951.67|14831.67|14950.78|14830.78|10
1647770570000|2022-03-20 10:02:50|14950.76|14830.76|14950.52|14830.52|14951.36|14831.36|14950.52|14830.52|9
1647770580000|2022-03-20 10:03:00|14950.02|14830.02|14949.57|14829.57|14950.02|14830.02|14949.49|14829.49|10
1647770590000|2022-03-20 10:03:10|14949.58|14829.58|14948.31|14828.31|14949.73|14829.73|14948.16|14828.16|9
1647770600000|2022-03-20 10:03:20|14948.32|14828.32|14949.28|14829.28|14949.28|14829.28|14948.32|14828.32|9
1647770610000|2022-03-20 10:03:30|14949.14|14829.14|14949.64|14829.64|14949.9|14829.9|14949.14|14829.14|10
1647770620000|2022-03-20 10:03:40|14949.55|14829.55|14949.74|14829.74|14949.74|14829.74|14949.32|14829.32|8
1647770630000|2022-03-20 10:03:50|14949.77|14829.77|14949.96|14829.96|14950.22|14830.22|14949.77|14829.77|9
1647770640000|2022-03-20 10:04:00|14949.98|14829.98|14951.76|14831.76|14951.76|14831.76|14949.98|14829.98|9
1647770650000|2022-03-20 10:04:10|14951.86|14831.86|14952.11|14832.11|14952.41|14832.41|14951.86|14831.86|8
1647770660000|2022-03-20 10:04:20|14952.2|14832.2|14952.86|14832.86|14952.86|14832.86|14952.2|14832.2|9
1647770670000|2022-03-20 10:04:30|14952.91|14832.91|14953.57|14833.57|14953.57|14833.57|14952.91|14832.91|10
1647770680000|2022-03-20 10:04:40|14954.23|14834.23|14956.48|14836.48|14956.48|14836.48|14954.23|14834.23|9
1647770690000|2022-03-20 10:04:50|14956.71|14836.71|14954.52|14834.52|14956.71|14836.71|14954.52|14834.52|10
1647770700000|2022-03-20 10:05:00|14954.8|14834.8|14954.83|14834.83|14954.83|14834.83|14954.57|14834.57|9
1647770710000|2022-03-20 10:05:10|14954.76|14834.76|14955.26|14835.26|14955.26|14835.26|14954.76|14834.76|7
1647770720000|2022-03-20 10:05:20|14955.75|14835.75|14956.16|14836.16|14956.76|14836.76|14955.75|14835.75|9
1647770730000|2022-03-20 10:05:30|14955.85|14835.85|14951.9|14831.9|14955.85|14835.85|14951.9|14831.9|10
1647770740000|2022-03-20 10:05:40|14950.08|14830.08|14949.08|14829.08|14950.08|14830.08|14948.77|14828.77|9
1647770750000|2022-03-20 10:05:50|14948.96|14828.96|14949.86|14829.86|14949.86|14829.86|14948.28|14828.28|8
1647770760000|2022-03-20 10:06:00|14948.57|14828.57|14947.72|14827.72|14948.68|14828.68|14947.72|14827.72|8
1647770770000|2022-03-20 10:06:10|14947.37|14827.37|14945.18|14825.18|14947.37|14827.37|14944.83|14824.83|9
1647770780000|2022-03-20 10:06:20|14945.54|14825.54|14945.38|14825.38|14945.69|14825.69|14943.7|14823.7|10
1647770790000|2022-03-20 10:06:30|14945.41|14825.41|14945.05|14825.05|14945.41|14825.41|14944.96|14824.96|6
1647770800000|2022-03-20 10:06:40|14945.06|14825.06|14945.05|14825.05|14945.26|14825.26|14944.7|14824.7|9
1647770810000|2022-03-20 10:06:50|14945.12|14825.12|14946.41|14826.41|14946.41|14826.41|14944.73|14824.73|9
1647770820000|2022-03-20 10:07:00|14946.35|14826.35|14946.5|14826.5|14946.5|14826.5|14946.15|14826.15|10
1647770830000|2022-03-20 10:07:10|14946.59|14826.59|14946.99|14826.99|14946.99|14826.99|14946.56|14826.56|9
1647770840000|2022-03-20 10:07:20|14947.16|14827.16|14946.33|14826.33|14947.28|14827.28|14946.07|14826.07|10
1647770850000|2022-03-20 10:07:30|14946.84|14826.84|14947.36|14827.36|14947.36|14827.36|14946.57|14826.57|10
1647770860000|2022-03-20 10:07:40|14947.27|14827.27|14947.55|14827.55|14947.55|14827.55|14946.99|14826.99|8
1647770870000|2022-03-20 10:07:50|14947.35|14827.35|14947.02|14827.02|14947.36|14827.36|14947.02|14827.02|7
1647770880000|2022-03-20 10:08:00|14947.04|14827.04|14946.29|14826.29|14947.04|14827.04|14946.29|14826.29|9
1647770890000|2022-03-20 10:08:10|14947.01|14827.01|14946.89|14826.89|14947.53|14827.53|14946.89|14826.89|10
1647770900000|2022-03-20 10:08:20|14946.81|14826.81|14945.54|14825.54|14946.94|14826.94|14945.54|14825.54|10
1647770910000|2022-03-20 10:08:30|14944.96|14824.96|14943.16|14823.16|14944.96|14824.96|14943.16|14823.16|9
1647770920000|2022-03-20 10:08:40|14943.02|14823.02|14942.86|14822.86|14943.12|14823.12|14942.6|14822.6|8
1647770930000|2022-03-20 10:08:50|14942.49|14822.49|14940.1|14820.1|14942.55|14822.55|14940.1|14820.1|10
1647770940000|2022-03-20 10:09:00|14940.04|14820.04|14939.21|14819.21|14940.1|14820.1|14939.21|14819.21|10
1647770950000|2022-03-20 10:09:10|14939.08|14819.08|14937.37|14817.37|14939.08|14819.08|14937.37|14817.37|10
1647770960000|2022-03-20 10:09:20|14937.3|14817.3|14938.24|14818.24|14938.46|14818.46|14937.27|14817.27|9
1647770970000|2022-03-20 10:09:30|14938.53|14818.53|14939.32|14819.32|14939.65|14819.65|14938.44|14818.44|9
1647770980000|2022-03-20 10:09:40|14939.46|14819.46|14937.96|14817.96|14939.46|14819.46|14937.96|14817.96|10
1647770990000|2022-03-20 10:09:50|14937.97|14817.97|14937.24|14817.24|14937.99|14817.99|14937.24|14817.24|5
1647771000000|2022-03-20 10:10:00|14936.91|14816.91|14934.76|14814.76|14936.91|14816.91|14934.76|14814.76|10
1647771010000|2022-03-20 10:10:10|14934.37|14814.37|14935.97|14815.97|14935.97|14815.97|14934.26|14814.26|9
1647771020000|2022-03-20 10:10:20|14936.3|14816.3|14938.16|14818.16|14938.16|14818.16|14936.3|14816.3|9
1647771030000|2022-03-20 10:10:30|14938.38|14818.38|14936.48|14816.48|14938.38|14818.38|14936.48|14816.48|10
1647771040000|2022-03-20 10:10:40|14936.16|14816.16|14934.72|14814.72|14936.19|14816.19|14934.72|14814.72|8
1647771050000|2022-03-20 10:10:50|14934.58|14814.58|14934.91|14814.91|14935.04|14815.04|14934.47|14814.47|10
1647771060000|2022-03-20 10:11:00|14934.64|14814.64|14933.36|14813.36|14934.64|14814.64|14933.34|14813.34|10
1647771070000|2022-03-20 10:11:10|14933.07|14813.07|14932.77|14812.77|14933.07|14813.07|14932.57|14812.57|8
1647771080000|2022-03-20 10:11:20|14932.95|14812.95|14933.07|14813.07|14933.07|14813.07|14932.84|14812.84|7
1647771090000|2022-03-20 10:11:30|14933.13|14813.13|14933.3|14813.3|14933.3|14813.3|14932.84|14812.84|7
1647771100000|2022-03-20 10:11:40|14933.33|14813.33|14934.41|14814.41|14934.43|14814.43|14933.33|14813.33|8
1647771110000|2022-03-20 10:11:50|14933.74|14813.74|14934.82|14814.82|14934.87|14814.87|14933.74|14813.74|10
1647771120000|2022-03-20 10:12:00|14934.75|14814.75|14935.96|14815.96|14935.96|14815.96|14934.7|14814.7|10
1647771130000|2022-03-20 10:12:10|14936.54|14816.54|14937.46|14817.46|14937.46|14817.46|14936.54|14816.54|9
1647771140000|2022-03-20 10:12:20|14937.31|14817.31|14937.58|14817.58|14937.89|14817.89|14937.12|14817.12|10
1647771150000|2022-03-20 10:12:30|14937.61|14817.61|14937.94|14817.94|14937.95|14817.95|14937.61|14817.61|6
1647771160000|2022-03-20 10:12:40|14938.02|14818.02|14938.08|14818.08|14938.09|14818.09|14937.83|14817.83|6
1647771170000|2022-03-20 10:12:50|14938.13|14818.13|14938.47|14818.47|14938.47|14818.47|14938.12|14818.12|9
1647771180000|2022-03-20 10:13:00|14938.62|14818.62|14938.82|14818.82|14938.82|14818.82|14938.62|14818.62|9
1647771190000|2022-03-20 10:13:10|14938.79|14818.79|14938.96|14818.96|14939.07|14819.07|14938.79|14818.79|8
1647771200000|2022-03-20 10:13:20|14939.11|14819.11|14940.85|14820.85|14940.85|14820.85|14939.1|14819.1|7
1647771210000|2022-03-20 10:13:30|14940.88|14820.88|14941.63|14821.63|14941.63|14821.63|14940.88|14820.88|9
1647771220000|2022-03-20 10:13:40|14941.7|14821.7|14942.86|14822.86|14943.03|14823.03|14941.7|14821.7|10
1647771230000|2022-03-20 10:13:50|14942.82|14822.82|14943.55|14823.55|14943.71|14823.71|14942.82|14822.82|10
1647771240000|2022-03-20 10:14:00|14943.58|14823.58|14943.46|14823.46|14943.66|14823.66|14943.46|14823.46|10
1647771250000|2022-03-20 10:14:10|14943.31|14823.31|14938.88|14818.88|14943.31|14823.31|14938.88|14818.88|10
1647771260000|2022-03-20 10:14:20|14938.15|14818.15|14937.92|14817.92|14938.56|14818.56|14937.17|14817.17|10
1647771270000|2022-03-20 10:14:30|14937.8|14817.8|14934.88|14814.88|14937.8|14817.8|14934.88|14814.88|10
1647771280000|2022-03-20 10:14:40|14934.49|14814.49|14933.81|14813.81|14934.49|14814.49|14933.76|14813.76|8
1647771290000|2022-03-20 10:14:50|14933.37|14813.37|14932.36|14812.36|14933.37|14813.37|14932.36|14812.36|8
1647771300000|2022-03-20 10:15:00|14932.04|14812.04|14931.78|14811.78|14932.92|14812.92|14931.78|14811.78|9
1647771310000|2022-03-20 10:15:10|14932.52|14812.52|14930.05|14810.05|14932.52|14812.52|14930.05|14810.05|10
1647771320000|2022-03-20 10:15:20|14929.47|14809.47|14928.02|14808.02|14929.47|14809.47|14927.77|14807.77|9
1647771330000|2022-03-20 10:15:30|14927.86|14807.86|14924.94|14804.94|14927.86|14807.86|14924.94|14804.94|10
1647771340000|2022-03-20 10:15:40|14924.85|14804.85|14924.84|14804.84|14925.16|14805.16|14924.8|14804.8|10
1647771350000|2022-03-20 10:15:50|14924.75|14804.75|14925.12|14805.12|14925.19|14805.19|14924.75|14804.75|10
1647771360000|2022-03-20 10:16:00|14925.06|14805.06|14925.1|14805.1|14925.57|14805.57|14925.06|14805.06|9
1647771370000|2022-03-20 10:16:10|14925.47|14805.47|14922.02|14802.02|14925.52|14805.52|14922.02|14802.02|10
1647771380000|2022-03-20 10:16:20|14921.92|14801.92|14919.44|14799.44|14921.92|14801.92|14919.33|14799.33|10
1647771390000|2022-03-20 10:16:30|14919.63|14799.63|14919.93|14799.93|14919.93|14799.93|14919.43|14799.43|8
1647771400000|2022-03-20 10:16:40|14919.98|14799.98|14919.44|14799.44|14919.98|14799.98|14919.33|14799.33|6
1647771410000|2022-03-20 10:16:50|14920.03|14800.03|14919.56|14799.56|14920.03|14800.03|14919.56|14799.56|8
1647771420000|2022-03-20 10:17:00|14919.57|14799.57|14919.11|14799.11|14919.59|14799.59|14919.11|14799.11|9
1647771430000|2022-03-20 10:17:10|14919.18|14799.18|14920.29|14800.29|14920.29|14800.29|14918.54|14798.54|10
1647771440000|2022-03-20 10:17:20|14920.17|14800.17|14922.57|14802.57|14922.57|14802.57|14920.17|14800.17|10
1647771450000|2022-03-20 10:17:30|14922.68|14802.68|14925.52|14805.52|14925.66|14805.66|14922.68|14802.68|10
1647771460000|2022-03-20 10:17:40|14925.57|14805.57|14926.28|14806.28|14926.37|14806.37|14925.51|14805.51|10
1647771470000|2022-03-20 10:17:50|14926.41|14806.41|14928.18|14808.18|14928.21|14808.21|14926.41|14806.41|10
1647771480000|2022-03-20 10:18:00|14928.15|14808.15|14927.65|14807.65|14928.16|14808.16|14927.65|14807.65|8
1647771490000|2022-03-20 10:18:10|14927.81|14807.81|14928.78|14808.78|14928.78|14808.78|14927.79|14807.79|8
1647771500000|2022-03-20 10:18:20|14928.68|14808.68|14927.02|14807.02|14928.86|14808.86|14926.47|14806.47|10
1647771510000|2022-03-20 10:18:30|14927.17|14807.17|14929.38|14809.38|14929.38|14809.38|14927.17|14807.17|9
1647771520000|2022-03-20 10:18:40|14929.44|14809.44|14929.61|14809.61|14929.68|14809.68|14929.36|14809.36|8
1647771530000|2022-03-20 10:18:50|14929.54|14809.54|14930.18|14810.18|14930.86|14810.86|14929.54|14809.54|10
1647771540000|2022-03-20 10:19:00|14930.63|14810.63|14929.34|14809.34|14930.63|14810.63|14929.34|14809.34|9
1647771550000|2022-03-20 10:19:10|14929.73|14809.73|14929.04|14809.04|14929.8|14809.8|14929.04|14809.04|10
1647771560000|2022-03-20 10:19:20|14929.14|14809.14|14932.4|14812.4|14932.51|14812.51|14929.09|14809.09|10
1647771570000|2022-03-20 10:19:30|14932.41|14812.41|14932.98|14812.98|14933|14813|14932.34|14812.34|7
1647771580000|2022-03-20 10:19:40|14933.12|14813.12|14935.31|14815.31|14935.31|14815.31|14933.12|14813.12|10
1647771590000|2022-03-20 10:19:50|14935.25|14815.25|14937.82|14817.82|14937.82|14817.82|14935.25|14815.25|9
1647771600000|2022-03-20 10:20:00|14937.91|14817.91|14938.1|14818.1|14938.1|14818.1|14937.82|14817.82|9
1647771610000|2022-03-20 10:20:10|14938.09|14818.09|14938.35|14818.35|14938.35|14818.35|14938.09|14818.09|7
1647771620000|2022-03-20 10:20:20|14938.36|14818.36|14941.33|14821.33|14941.33|14821.33|14938.36|14818.36|10
1647771630000|2022-03-20 10:20:30|14941.49|14821.49|14943.26|14823.26|14943.93|14823.93|14941.31|14821.31|9
1647771640000|2022-03-20 10:20:40|14944.02|14824.02|14945.48|14825.48|14945.48|14825.48|14944.02|14824.02|9
1647771650000|2022-03-20 10:20:50|14946.3|14826.3|14946.66|14826.66|14947.21|14827.21|14945.95|14825.95|9
1647771660000|2022-03-20 10:21:00|14946.15|14826.15|14946.53|14826.53|14946.53|14826.53|14945.92|14825.92|7
1647771670000|2022-03-20 10:21:10|14946.62|14826.62|14946.56|14826.56|14946.89|14826.89|14946.35|14826.35|9
1647771680000|2022-03-20 10:21:20|14946.52|14826.52|14946.56|14826.56|14946.57|14826.57|14945.98|14825.98|9
1647771690000|2022-03-20 10:21:30|14946.55|14826.55|14947.78|14827.78|14947.89|14827.89|14946.55|14826.55|6
1647771700000|2022-03-20 10:21:40|14947.86|14827.86|14948.6|14828.6|14948.63|14828.63|14947.74|14827.74|9
1647771710000|2022-03-20 10:21:50|14948.66|14828.66|14948.2|14828.2|14948.68|14828.68|14948.2|14828.2|10
1647771720000|2022-03-20 10:22:00|14948.73|14828.73|14949.17|14829.17|14949.4|14829.4|14948.73|14828.73|9
1647771730000|2022-03-20 10:22:10|14949.15|14829.15|14949.42|14829.42|14949.42|14829.42|14948.76|14828.76|8
1647771740000|2022-03-20 10:22:20|14949.3|14829.3|14949.73|14829.73|14949.78|14829.78|14949.3|14829.3|7
1647771750000|2022-03-20 10:22:30|14949.72|14829.72|14949.58|14829.58|14950.11|14830.11|14949.58|14829.58|9
1647771760000|2022-03-20 10:22:40|14949.53|14829.53|14948.87|14828.87|14949.53|14829.53|14948.76|14828.76|7
1647771770000|2022-03-20 10:22:50|14949.04|14829.04|14948.69|14828.69|14949.74|14829.74|14948.69|14828.69|8
1647771780000|2022-03-20 10:23:00|14948.57|14828.57|14949.13|14829.13|14949.13|14829.13|14948.56|14828.56|6
1647771790000|2022-03-20 10:23:10|14948.5|14828.5|14947.96|14827.96|14948.5|14828.5|14947.92|14827.92|9
1647771800000|2022-03-20 10:23:20|14947.95|14827.95|14947.34|14827.34|14947.95|14827.95|14947.11|14827.11|7
1647771810000|2022-03-20 10:23:30|14947.52|14827.52|14947.55|14827.55|14947.82|14827.82|14947.37|14827.37|9
1647771820000|2022-03-20 10:23:40|14947.47|14827.47|14947.87|14827.87|14947.87|14827.87|14947.47|14827.47|6
1647771830000|2022-03-20 10:23:50|14947.97|14827.97|14947.56|14827.56|14948.07|14828.07|14947.56|14827.56|7
1647771840000|2022-03-20 10:24:00|14947.61|14827.61|14947.31|14827.31|14947.78|14827.78|14947.31|14827.31|7
1647771850000|2022-03-20 10:24:10|14947.16|14827.16|14946.42|14826.42|14947.16|14827.16|14946.4|14826.4|9
1647771860000|2022-03-20 10:24:20|14946.54|14826.54|14947.23|14827.23|14947.23|14827.23|14946.2|14826.2|8
1647771870000|2022-03-20 10:24:30|14947.22|14827.22|14946.94|14826.94|14947.22|14827.22|14946.83|14826.83|6
1647771880000|2022-03-20 10:24:40|14946.93|14826.93|14944.88|14824.88|14947.04|14827.04|14944.88|14824.88|9
1647771890000|2022-03-20 10:24:50|14944.87|14824.87|14944.89|14824.89|14945.86|14825.86|14944.76|14824.76|7
1647771900000|2022-03-20 10:25:00|14944.83|14824.83|14944.75|14824.75|14944.83|14824.83|14944.16|14824.16|9
1647771910000|2022-03-20 10:25:10|14944.54|14824.54|14944.23|14824.23|14944.66|14824.66|14944.02|14824.02|9
1647771920000|2022-03-20 10:25:20|14944.19|14824.19|14945.36|14825.36|14945.36|14825.36|14944.12|14824.12|7
1647771930000|2022-03-20 10:25:30|14945.53|14825.53|14945.15|14825.15|14945.53|14825.53|14945.01|14825.01|7
1647771940000|2022-03-20 10:25:40|14945.03|14825.03|14944.5|14824.5|14945.03|14825.03|14944.33|14824.33|8
1647771950000|2022-03-20 10:25:50|14943.84|14823.84|14942.74|14822.74|14943.98|14823.98|14942.74|14822.74|9
1647771960000|2022-03-20 10:26:00|14942.91|14822.91|14942.37|14822.37|14943.06|14823.06|14942.37|14822.37|7
1647771970000|2022-03-20 10:26:10|14942.19|14822.19|14942.12|14822.12|14942.19|14822.19|14941.83|14821.83|6
1647771980000|2022-03-20 10:26:20|14942.08|14822.08|14941.93|14821.93|14942.55|14822.55|14941.67|14821.67|6
1647771990000|2022-03-20 10:26:30|14941.86|14821.86|14942.28|14822.28|14942.28|14822.28|14941.86|14821.86|8
1647772000000|2022-03-20 10:26:40|14942.27|14822.27|14944.72|14824.72|14944.72|14824.72|14942.27|14822.27|8
1647772010000|2022-03-20 10:26:50|14944.66|14824.66|14943.51|14823.51|14944.78|14824.78|14943.51|14823.51|6
1647772020000|2022-03-20 10:27:00|14943.4|14823.4|14942.9|14822.9|14943.43|14823.43|14942.89|14822.89|8
1647772030000|2022-03-20 10:27:10|14942.98|14822.98|14943.19|14823.19|14943.23|14823.23|14942.97|14822.97|6
1647772040000|2022-03-20 10:27:20|14943.1|14823.1|14943.6|14823.6|14943.65|14823.65|14942.98|14822.98|9
1647772050000|2022-03-20 10:27:30|14943.44|14823.44|14943.38|14823.38|14943.77|14823.77|14943.38|14823.38|6
1647772060000|2022-03-20 10:27:40|14943.32|14823.32|14942.45|14822.45|14943.32|14823.32|14942.4|14822.4|8
1647772070000|2022-03-20 10:27:50|14942.67|14822.67|14941.61|14821.61|14942.67|14822.67|14941.58|14821.58|9
1647772080000|2022-03-20 10:28:00|14941.82|14821.82|14942.42|14822.42|14942.42|14822.42|14941.72|14821.72|5
1647772090000|2022-03-20 10:28:10|14942.45|14822.45|14942.59|14822.59|14942.63|14822.63|14942.45|14822.45|5
1647772100000|2022-03-20 10:28:20|14942.51|14822.51|14944.06|14824.06|14944.11|14824.11|14942.51|14822.51|8
1647772110000|2022-03-20 10:28:30|14944.1|14824.1|14943.96|14823.96|14944.34|14824.34|14943.94|14823.94|9
1647772120000|2022-03-20 10:28:40|14944.19|14824.19|14944.02|14824.02|14944.19|14824.19|14943.88|14823.88|7
1647772130000|2022-03-20 10:28:50|14944.07|14824.07|14946.68|14826.68|14946.68|14826.68|14944.07|14824.07|10
1647772140000|2022-03-20 10:29:00|14947.4|14827.4|14947.97|14827.97|14948.09|14828.09|14946.62|14826.62|10
1647772150000|2022-03-20 10:29:10|14948.16|14828.16|14947.73|14827.73|14948.34|14828.34|14947.73|14827.73|9
1647772160000|2022-03-20 10:29:20|14947.83|14827.83|14948.31|14828.31|14948.37|14828.37|14947.76|14827.76|7
1647772170000|2022-03-20 10:29:30|14948.38|14828.38|14948.47|14828.47|14948.47|14828.47|14948.08|14828.08|7
1647772180000|2022-03-20 10:29:40|14948.51|14828.51|14949.23|14829.23|14949.55|14829.55|14948.51|14828.51|9
1647772190000|2022-03-20 10:29:50|14949.38|14829.38|14949.51|14829.51|14949.51|14829.51|14949.2|14829.2|9
1647772200000|2022-03-20 10:30:00|14949.58|14829.58|14950|14830|14950.06|14830.06|14949.58|14829.58|7
1647772210000|2022-03-20 10:30:10|14950.53|14830.53|14950.48|14830.48|14950.53|14830.53|14950.3|14830.3|8
1647772220000|2022-03-20 10:30:20|14951|14831|14951.67|14831.67|14951.67|14831.67|14950.74|14830.74|8
1647772230000|2022-03-20 10:30:30|14952.46|14832.46|14952.25|14832.25|14952.48|14832.48|14952.09|14832.09|10
1647772240000|2022-03-20 10:30:40|14952.28|14832.28|14951.1|14831.1|14952.28|14832.28|14951.1|14831.1|9
1647772250000|2022-03-20 10:30:50|14951.08|14831.08|14953.46|14833.46|14953.46|14833.46|14951.05|14831.05|6
1647772260000|2022-03-20 10:31:00|14952.53|14832.53|14953.54|14833.54|14953.8|14833.8|14952.45|14832.45|8
1647772270000|2022-03-20 10:31:10|14953.42|14833.42|14953.54|14833.54|14953.75|14833.75|14953.42|14833.42|6
1647772280000|2022-03-20 10:31:20|14953.49|14833.49|14955.06|14835.06|14955.06|14835.06|14953.49|14833.49|9
1647772290000|2022-03-20 10:31:30|14955.1|14835.1|14955.85|14835.85|14955.85|14835.85|14955.1|14835.1|9
1647772300000|2022-03-20 10:31:40|14956.27|14836.27|14958.21|14838.21|14958.21|14838.21|14956.27|14836.27|10
1647772310000|2022-03-20 10:31:50|14958.27|14838.27|14959.25|14839.25|14959.25|14839.25|14958.27|14838.27|10
1647772320000|2022-03-20 10:32:00|14959.36|14839.36|14960.4|14840.4|14960.4|14840.4|14959.36|14839.36|9
1647772330000|2022-03-20 10:32:10|14960.42|14840.42|14964.49|14844.49|14964.49|14844.49|14960.42|14840.42|10
1647772340000|2022-03-20 10:32:20|14965.84|14845.84|14970.61|14850.61|14970.61|14850.61|14965.84|14845.84|10
1647772350000|2022-03-20 10:32:30|14971.35|14851.35|14971.16|14851.16|14971.35|14851.35|14970.74|14850.74|10
1647772360000|2022-03-20 10:32:40|14971.2|14851.2|14971.84|14851.84|14971.87|14851.87|14971.17|14851.17|10
1647772370000|2022-03-20 10:32:50|14971.9|14851.9|14972.64|14852.64|14972.81|14852.81|14971.72|14851.72|10
1647772380000|2022-03-20 10:33:00|14972.72|14852.72|14971.62|14851.62|14972.72|14852.72|14971.62|14851.62|10
1647772390000|2022-03-20 10:33:10|14971.54|14851.54|14970.22|14850.22|14971.54|14851.54|14970.02|14850.02|10
1647772400000|2022-03-20 10:33:20|14970|14850|14969.43|14849.43|14970|14850|14969.18|14849.18|9
1647772410000|2022-03-20 10:33:30|14969.26|14849.26|14969.3|14849.3|14970.32|14850.32|14969.26|14849.26|8
1647772420000|2022-03-20 10:33:40|14969.27|14849.27|14969.83|14849.83|14969.83|14849.83|14968.96|14848.96|10
1647772430000|2022-03-20 10:33:50|14969.82|14849.82|14971.6|14851.6|14971.6|14851.6|14969.82|14849.82|10
1647772440000|2022-03-20 10:34:00|14972.25|14852.25|14972.92|14852.92|14972.92|14852.92|14972.15|14852.15|9
1647772450000|2022-03-20 10:34:10|14972.93|14852.93|14973.37|14853.37|14973.37|14853.37|14972.93|14852.93|6
1647772460000|2022-03-20 10:34:20|14974.07|14854.07|14974.87|14854.87|14975.03|14855.03|14974.07|14854.07|10
1647772470000|2022-03-20 10:34:30|14974.98|14854.98|14974.29|14854.29|14975.12|14855.12|14973.76|14853.76|10
1647772480000|2022-03-20 10:34:40|14973.89|14853.89|14975.28|14855.28|14975.41|14855.41|14973.61|14853.61|10
1647772490000|2022-03-20 10:34:50|14975.27|14855.27|14975.55|14855.55|14975.55|14855.55|14975.26|14855.26|6
1647772500000|2022-03-20 10:35:00|14975.77|14855.77|14976.45|14856.45|14976.45|14856.45|14975.77|14855.77|7
1647772510000|2022-03-20 10:35:10|14976.42|14856.42|14979.68|14859.68|14979.68|14859.68|14976.42|14856.42|9
1647772520000|2022-03-20 10:35:20|14979.82|14859.82|14980.27|14860.27|14980.4|14860.4|14979.82|14859.82|10
1647772530000|2022-03-20 10:35:30|14980.15|14860.15|14978.47|14858.47|14980.15|14860.15|14978.42|14858.42|8
1647772540000|2022-03-20 10:35:40|14978.82|14858.82|14979.31|14859.31|14979.49|14859.49|14978.81|14858.81|9
1647772550000|2022-03-20 10:35:50|14980.46|14860.46|14981.71|14861.71|14981.92|14861.92|14980.46|14860.46|9
1647772560000|2022-03-20 10:36:00|14981.56|14861.56|14983.62|14863.62|14983.62|14863.62|14981.41|14861.41|10
1647772570000|2022-03-20 10:36:10|14983.77|14863.77|14984.95|14864.95|14985.15|14865.15|14983.77|14863.77|9
1647772580000|2022-03-20 10:36:20|14985.27|14865.27|14985.98|14865.98|14985.98|14865.98|14985.27|14865.27|7
1647772590000|2022-03-20 10:36:30|14985.97|14865.97|14986.67|14866.67|14987.11|14867.11|14985.91|14865.91|10
1647772600000|2022-03-20 10:36:40|14986.66|14866.66|14991.42|14871.42|14991.42|14871.42|14986.63|14866.63|9
1647772610000|2022-03-20 10:36:50|14991.61|14871.61|14991.45|14871.45|14991.73|14871.73|14991.34|14871.34|9
1647772620000|2022-03-20 10:37:00|14991.46|14871.46|14990.5|14870.5|14991.49|14871.49|14990.5|14870.5|10
1647772630000|2022-03-20 10:37:10|14990.37|14870.37|14990.22|14870.22|14990.57|14870.57|14990.05|14870.05|8
1647772640000|2022-03-20 10:37:20|14990.38|14870.38|14989.54|14869.54|14990.38|14870.38|14989.54|14869.54|8
1647772650000|2022-03-20 10:37:30|14989.12|14869.12|14986.49|14866.49|14989.26|14869.26|14985.74|14865.74|10
1647772660000|2022-03-20 10:37:40|14987.06|14867.06|14987.8|14867.8|14987.81|14867.81|14987.06|14867.06|8
1647772670000|2022-03-20 10:37:50|14987.81|14867.81|14986.95|14866.95|14987.81|14867.81|14986.08|14866.08|10
1647772680000|2022-03-20 10:38:00|14987.03|14867.03|14988.86|14868.86|14988.91|14868.91|14987.03|14867.03|9
1647772690000|2022-03-20 10:38:10|14989.05|14869.05|14990.31|14870.31|14990.31|14870.31|14989.05|14869.05|9
1647772700000|2022-03-20 10:38:20|14990.24|14870.24|14993.94|14873.94|14993.94|14873.94|14990.24|14870.24|10
1647772710000|2022-03-20 10:38:30|14994.1|14874.1|14994.66|14874.66|14994.81|14874.81|14994.1|14874.1|9
1647772720000|2022-03-20 10:38:40|14994.73|14874.73|14994.83|14874.83|14995.25|14875.25|14994.55|14874.55|10
1647772730000|2022-03-20 10:38:50|14995.39|14875.39|14995.48|14875.48|14995.53|14875.53|14994.89|14874.89|10
1647772740000|2022-03-20 10:39:00|14995.53|14875.53|14995.51|14875.51|14995.68|14875.68|14995.34|14875.34|9
1647772750000|2022-03-20 10:39:10|14995.41|14875.41|14996.79|14876.79|14996.79|14876.79|14995.41|14875.41|9
1647772760000|2022-03-20 10:39:20|14996.66|14876.66|14996.15|14876.15|14996.67|14876.67|14996.15|14876.15|9
1647772770000|2022-03-20 10:39:30|14996.16|14876.16|14996.65|14876.65|14996.99|14876.99|14996.16|14876.16|7
1647772780000|2022-03-20 10:39:40|14996.62|14876.62|14996.3|14876.3|14996.64|14876.64|14996.3|14876.3|6
1647772790000|2022-03-20 10:39:50|14996.27|14876.27|14995.42|14875.42|14997.01|14877.01|14995.42|14875.42|10
1647772800000|2022-03-20 10:40:00|14995.28|14875.28|14998.25|14878.25|14998.25|14878.25|14995.28|14875.28|10
1647772810000|2022-03-20 10:40:10|14998.36|14878.36|14996.6|14876.6|14998.37|14878.37|14996.6|14876.6|9
1647772820000|2022-03-20 10:40:20|14996.87|14876.87|14997.66|14877.66|14997.66|14877.66|14996.87|14876.87|9
1647772830000|2022-03-20 10:40:30|14997.23|14877.23|14999.35|14879.35|14999.35|14879.35|14997.23|14877.23|9
1647772840000|2022-03-20 10:40:40|14999.43|14879.43|14999.67|14879.67|14999.76|14879.76|14999.25|14879.25|10
1647772850000|2022-03-20 10:40:50|14999.43|14879.43|14999.01|14879.01|14999.76|14879.76|14999.01|14879.01|10
1647772860000|2022-03-20 10:41:00|14999.54|14879.54|15001.27|14881.27|15001.27|14881.27|14999.54|14879.54|7
1647772870000|2022-03-20 10:41:10|15001.25|14881.25|15003.42|14883.42|15003.42|14883.42|15001.18|14881.18|10
1647772880000|2022-03-20 10:41:20|15004.55|14884.55|15009.18|14889.18|15009.18|14889.18|15004.55|14884.55|9
1647772890000|2022-03-20 10:41:30|15009.56|14889.56|15011.39|14891.39|15011.39|14891.39|15009.56|14889.56|10
1647772900000|2022-03-20 10:41:40|15011.22|14891.22|15011.52|14891.52|15012.21|14892.21|15011.19|14891.19|8
1647772910000|2022-03-20 10:41:50|15011.5|14891.5|15010.3|14890.3|15011.5|14891.5|15010.16|14890.16|10
1647772920000|2022-03-20 10:42:00|15009.7|14889.7|15006.68|14886.68|15009.7|14889.7|15006.33|14886.33|10
1647772930000|2022-03-20 10:42:10|15006.19|14886.19|15006.12|14886.12|15006.43|14886.43|15005.83|14885.83|9
1647772940000|2022-03-20 10:42:20|15005.97|14885.97|15004.92|14884.92|15005.97|14885.97|15004.65|14884.65|7
1647772950000|2022-03-20 10:42:30|15004.84|14884.84|15005.69|14885.69|15005.69|14885.69|15004.84|14884.84|8
1647772960000|2022-03-20 10:42:40|15005.75|14885.75|15005.36|14885.36|15005.83|14885.83|15005.22|14885.22|9
1647772970000|2022-03-20 10:42:50|15005.22|14885.22|15006.74|14886.74|15006.74|14886.74|15004.71|14884.71|10
1647772980000|2022-03-20 10:43:00|15006.79|14886.79|15003.49|14883.49|15006.79|14886.79|15003.49|14883.49|10
1647772990000|2022-03-20 10:43:10|15003.31|14883.31|15001.95|14881.95|15003.31|14883.31|15001.95|14881.95|9
1647773000000|2022-03-20 10:43:20|15002.05|14882.05|14998.99|14878.99|15002.05|14882.05|14998.99|14878.99|10
1647773010000|2022-03-20 10:43:30|14998.72|14878.72|14999.04|14879.04|14999.04|14879.04|14997.51|14877.51|9
1647773020000|2022-03-20 10:43:40|14998.99|14878.99|14998.87|14878.87|14999.13|14879.13|14998.87|14878.87|10
1647773030000|2022-03-20 10:43:50|14998.44|14878.44|15000.17|14880.17|15000.17|14880.17|14997.92|14877.92|10
1647773040000|2022-03-20 10:44:00|15000.23|14880.23|15001.02|14881.02|15001.02|14881.02|15000.23|14880.23|9
1647773050000|2022-03-20 10:44:10|15001.01|14881.01|15002.57|14882.57|15002.57|14882.57|15000.88|14880.88|7
1647773060000|2022-03-20 10:44:20|15002.53|14882.53|15002.95|14882.95|15002.95|14882.95|15002.5|14882.5|7
1647773070000|2022-03-20 10:44:30|15003.45|14883.45|15004.05|14884.05|15004.06|14884.06|15003.27|14883.27|9
1647773080000|2022-03-20 10:44:40|15003.94|14883.94|15004.12|14884.12|15004.38|14884.38|15003.94|14883.94|8
1647773090000|2022-03-20 10:44:50|15004.18|14884.18|15002.78|14882.78|15004.75|14884.75|15002.78|14882.78|10
1647773100000|2022-03-20 10:45:00|15002.68|14882.68|15003.84|14883.84|15004.02|14884.02|15002.49|14882.49|9
1647773110000|2022-03-20 10:45:10|15003.71|14883.71|15002.72|14882.72|15003.71|14883.71|15002.72|14882.72|7
1647773120000|2022-03-20 10:45:20|15002.04|14882.04|15000.85|14880.85|15002.04|14882.04|15000.85|14880.85|6
1647773130000|2022-03-20 10:45:30|15001|14881|15000.42|14880.42|15001.52|14881.52|15000.42|14880.42|8
1647773140000|2022-03-20 10:45:40|15000.53|14880.53|15000.7|14880.7|15000.7|14880.7|14999.64|14879.64|8
1647773150000|2022-03-20 10:45:50|15001.38|14881.38|14998.52|14878.52|15001.38|14881.38|14998.43|14878.43|8
1647773160000|2022-03-20 10:46:00|14998.66|14878.66|14998.59|14878.59|14998.72|14878.72|14998.41|14878.41|10
1647773170000|2022-03-20 10:46:10|14998.47|14878.47|14996.77|14876.77|14998.47|14878.47|14996.6|14876.6|10
1647773180000|2022-03-20 10:46:20|14996.76|14876.76|14995.13|14875.13|14996.97|14876.97|14995.03|14875.03|10
1647773190000|2022-03-20 10:46:30|14994.9|14874.9|14993.44|14873.44|14995.06|14875.06|14993.44|14873.44|8
1647773200000|2022-03-20 10:46:40|14993.67|14873.67|14994.3|14874.3|14994.3|14874.3|14992.79|14872.79|9
1647773210000|2022-03-20 10:46:50|14994.06|14874.06|14994.22|14874.22|14994.56|14874.56|14993.98|14873.98|10
1647773220000|2022-03-20 10:47:00|14993.99|14873.99|14994|14874|14994.57|14874.57|14993.96|14873.96|10
1647773230000|2022-03-20 10:47:10|14993.62|14873.62|14993.35|14873.35|14993.75|14873.75|14993.35|14873.35|8
1647773240000|2022-03-20 10:47:20|14993.4|14873.4|14993.01|14873.01|14994.04|14874.04|14993.01|14873.01|9
1647773250000|2022-03-20 10:47:30|14992.76|14872.76|14991.33|14871.33|14992.76|14872.76|14991.3|14871.3|10
1647773260000|2022-03-20 10:47:40|14991.18|14871.18|14992.11|14872.11|14992.11|14872.11|14991.18|14871.18|7
1647773270000|2022-03-20 10:47:50|14992.48|14872.48|14992.65|14872.65|14992.65|14872.65|14992.48|14872.48|6
1647773280000|2022-03-20 10:48:00|14992.71|14872.71|14992.87|14872.87|14993.18|14873.18|14992.71|14872.71|9
1647773290000|2022-03-20 10:48:10|14992.53|14872.53|14993.19|14873.19|14993.34|14873.34|14992.18|14872.18|9
1647773300000|2022-03-20 10:48:20|14993.15|14873.15|14992.16|14872.16|14993.15|14873.15|14992.16|14872.16|9
1647773310000|2022-03-20 10:48:30|14992.42|14872.42|14992.8|14872.8|14992.8|14872.8|14992.27|14872.27|9
1647773320000|2022-03-20 10:48:40|14991.96|14871.96|14992.01|14872.01|14992.68|14872.68|14991.96|14871.96|8
1647773330000|2022-03-20 10:48:50|14992.06|14872.06|14992.7|14872.7|14993.34|14873.34|14992.06|14872.06|9
1647773340000|2022-03-20 10:49:00|14992.65|14872.65|14992.58|14872.58|14992.69|14872.69|14992.58|14872.58|5
1647773350000|2022-03-20 10:49:10|14992.59|14872.59|14992.92|14872.92|14992.92|14872.92|14992.56|14872.56|7
1647773360000|2022-03-20 10:49:20|14992.81|14872.81|14993.48|14873.48|14993.69|14873.69|14992.81|14872.81|10
1647773370000|2022-03-20 10:49:30|14993.65|14873.65|14992.81|14872.81|14993.7|14873.7|14992.81|14872.81|10
1647773380000|2022-03-20 10:49:40|14992.69|14872.69|14992.66|14872.66|14992.69|14872.69|14992.55|14872.55|6
1647773390000|2022-03-20 10:49:50|14992.65|14872.65|14992.88|14872.88|14993.18|14873.18|14992.65|14872.65|7
1647773400000|2022-03-20 10:50:00|14992.92|14872.92|14992.84|14872.84|14993.13|14873.13|14992.79|14872.79|10
1647773410000|2022-03-20 10:50:10|14992.02|14872.02|14992.34|14872.34|14992.34|14872.34|14992.02|14872.02|8
1647773420000|2022-03-20 10:50:20|14992.36|14872.36|14990.82|14870.82|14992.36|14872.36|14990.82|14870.82|9
1647773430000|2022-03-20 10:50:30|14990.76|14870.76|14991.37|14871.37|14991.44|14871.44|14990.63|14870.63|8
1647773440000|2022-03-20 10:50:40|14991.49|14871.49|14991.35|14871.35|14991.88|14871.88|14991.06|14871.06|10
1647773450000|2022-03-20 10:50:50|14991.18|14871.18|14991.62|14871.62|14991.62|14871.62|14991.01|14871.01|8
1647773460000|2022-03-20 10:51:00|14991.69|14871.69|14991.66|14871.66|14991.69|14871.69|14990.87|14870.87|9
1647773470000|2022-03-20 10:51:10|14991.75|14871.75|14992.6|14872.6|14992.6|14872.6|14991.73|14871.73|8
1647773480000|2022-03-20 10:51:20|14992.62|14872.62|14994.21|14874.21|14994.21|14874.21|14992.62|14872.62|10
1647773490000|2022-03-20 10:51:30|14993.98|14873.98|14995.4|14875.4|14995.4|14875.4|14993.98|14873.98|9
1647773500000|2022-03-20 10:51:40|14995.59|14875.59|14996.34|14876.34|14996.54|14876.54|14995.59|14875.59|7
1647773510000|2022-03-20 10:51:50|14996.25|14876.25|14995.49|14875.49|14996.29|14876.29|14995.49|14875.49|8
1647773520000|2022-03-20 10:52:00|14995.55|14875.55|14994.59|14874.59|14995.55|14875.55|14994.52|14874.52|8
1647773530000|2022-03-20 10:52:10|14994.58|14874.58|14994.57|14874.57|14994.73|14874.73|14994.57|14874.57|9
1647773540000|2022-03-20 10:52:20|14994.67|14874.67|14994.92|14874.92|14995.2|14875.2|14994.4|14874.4|9
1647773550000|2022-03-20 10:52:30|14994.91|14874.91|14993.94|14873.94|14995.42|14875.42|14993.94|14873.94|10
1647773560000|2022-03-20 10:52:40|14993.78|14873.78|14991|14871|14993.78|14873.78|14991|14871|10
1647773570000|2022-03-20 10:52:50|14990.79|14870.79|14990.24|14870.24|14990.84|14870.84|14990.1|14870.1|8
1647773580000|2022-03-20 10:53:00|14990.25|14870.25|14989.97|14869.97|14990.4|14870.4|14989.55|14869.55|9
1647773590000|2022-03-20 10:53:10|14990.08|14870.08|14990.31|14870.31|14990.31|14870.31|14989.75|14869.75|6
1647773600000|2022-03-20 10:53:20|14990.47|14870.47|14989.52|14869.52|14990.47|14870.47|14989.47|14869.47|7
1647773610000|2022-03-20 10:53:30|14989.55|14869.55|14989.24|14869.24|14989.66|14869.66|14989.24|14869.24|8
1647773620000|2022-03-20 10:53:40|14989.22|14869.22|14989.58|14869.58|14989.64|14869.64|14988.86|14868.86|7
1647773630000|2022-03-20 10:53:50|14989.48|14869.48|14989.35|14869.35|14989.48|14869.48|14989.23|14869.23|8
1647773640000|2022-03-20 10:54:00|14988.86|14868.86|14988.64|14868.64|14988.86|14868.86|14988.64|14868.64|6
1647773650000|2022-03-20 10:54:10|14988.62|14868.62|14988.27|14868.27|14988.62|14868.62|14988.2|14868.2|7
1647773660000|2022-03-20 10:54:20|14987.84|14867.84|14986.36|14866.36|14987.84|14867.84|14986.36|14866.36|10
1647773670000|2022-03-20 10:54:30|14986.33|14866.33|14985.91|14865.91|14986.33|14866.33|14985.8|14865.8|6
1647773680000|2022-03-20 10:54:40|14986.07|14866.07|14982.28|14862.28|14986.14|14866.14|14982.28|14862.28|9
1647773690000|2022-03-20 10:54:50|14982.17|14862.17|14980.82|14860.82|14982.17|14862.17|14980.82|14860.82|10
1647773700000|2022-03-20 10:55:00|14980.56|14860.56|14977.53|14857.53|14980.56|14860.56|14977.53|14857.53|9
1647773710000|2022-03-20 10:55:10|14977.47|14857.47|14978.03|14858.03|14978.03|14858.03|14977.24|14857.24|9
1647773720000|2022-03-20 10:55:20|14978.73|14858.73|14980.51|14860.51|14980.51|14860.51|14978.73|14858.73|9
1647773730000|2022-03-20 10:55:30|14980.73|14860.73|14982.43|14862.43|14982.43|14862.43|14980.73|14860.73|9
1647773740000|2022-03-20 10:55:40|14982.44|14862.44|14984.65|14864.65|14984.65|14864.65|14982.39|14862.39|10
1647773750000|2022-03-20 10:55:50|14984.7|14864.7|14985.36|14865.36|14985.37|14865.37|14984.6|14864.6|9
1647773760000|2022-03-20 10:56:00|14985.37|14865.37|14986.53|14866.53|14986.61|14866.61|14985.34|14865.34|9
1647773770000|2022-03-20 10:56:10|14986.42|14866.42|14984.9|14864.9|14986.48|14866.48|14984.9|14864.9|10
1647773780000|2022-03-20 10:56:20|14984.28|14864.28|14982.36|14862.36|14984.28|14864.28|14982.36|14862.36|10
1647773790000|2022-03-20 10:56:30|14981.41|14861.41|14981.63|14861.63|14981.63|14861.63|14981.37|14861.37|6
1647773800000|2022-03-20 10:56:40|14981.62|14861.62|14981.22|14861.22|14981.62|14861.62|14981.17|14861.17|9
1647773810000|2022-03-20 10:56:50|14981.06|14861.06|14980.59|14860.59|14981.2|14861.2|14980.59|14860.59|10
1647773820000|2022-03-20 10:57:00|14980.84|14860.84|14980.41|14860.41|14980.84|14860.84|14980.41|14860.41|7
1647773830000|2022-03-20 10:57:10|14981.24|14861.24|14981.74|14861.74|14981.74|14861.74|14981.24|14861.24|10
1647773840000|2022-03-20 10:57:20|14981.95|14861.95|14982.65|14862.65|14982.99|14862.99|14981.95|14861.95|10
1647773850000|2022-03-20 10:57:30|14982.85|14862.85|14982.94|14862.94|14983.19|14863.19|14982.85|14862.85|9
1647773860000|2022-03-20 10:57:40|14982.77|14862.77|14983.45|14863.45|14983.51|14863.51|14982.77|14862.77|8
1647773870000|2022-03-20 10:57:50|14983.51|14863.51|14983.63|14863.63|14983.65|14863.65|14983.43|14863.43|7
1647773880000|2022-03-20 10:58:00|14983.47|14863.47|14982.31|14862.31|14983.67|14863.67|14982.31|14862.31|10
1647773890000|2022-03-20 10:58:10|14982.32|14862.32|14981.22|14861.22|14982.32|14862.32|14981.03|14861.03|10
1647773900000|2022-03-20 10:58:20|14981.31|14861.31|14980.32|14860.32|14981.31|14861.31|14980.32|14860.32|10
1647773910000|2022-03-20 10:58:30|14980.43|14860.43|14979.59|14859.59|14980.48|14860.48|14979.59|14859.59|9
1647773920000|2022-03-20 10:58:40|14979.42|14859.42|14979.3|14859.3|14979.6|14859.6|14979.25|14859.25|9
1647773930000|2022-03-20 10:58:50|14979.32|14859.32|14978.13|14858.13|14979.33|14859.33|14978.04|14858.04|9
1647773940000|2022-03-20 10:59:00|14978.18|14858.18|14977.5|14857.5|14978.58|14858.58|14977.5|14857.5|10
1647773950000|2022-03-20 10:59:10|14977.51|14857.51|14977.9|14857.9|14978.03|14858.03|14977.51|14857.51|10
1647773960000|2022-03-20 10:59:20|14977.91|14857.91|14977.25|14857.25|14977.96|14857.96|14977.25|14857.25|10
1647773970000|2022-03-20 10:59:30|14977.19|14857.19|14978.67|14858.67|14978.67|14858.67|14976.79|14856.79|10
1647773980000|2022-03-20 10:59:40|14978.7|14858.7|14979.97|14859.97|14979.99|14859.99|14978.7|14858.7|10
1647773990000|2022-03-20 10:59:50|14980.15|14860.15|14980.61|14860.61|14980.97|14860.97|14979.94|14859.94|9
1647774000000|2022-03-20 11:00:00|14980.83|14860.83|14981.32|14861.32|14981.42|14861.42|14980.56|14860.56|10
1647774010000|2022-03-20 11:00:10|14981|14861|14980.11|14860.11|14981|14861|14979.77|14859.77|10
1647774020000|2022-03-20 11:00:20|14980.21|14860.21|14978.91|14858.91|14980.21|14860.21|14978.91|14858.91|9
1647774030000|2022-03-20 11:00:30|14978.88|14858.88|14978.58|14858.58|14978.95|14858.95|14978.57|14858.57|8
1647774040000|2022-03-20 11:00:40|14978.37|14858.37|14977.56|14857.56|14978.37|14858.37|14976.57|14856.57|10
1647774050000|2022-03-20 11:00:50|14977.61|14857.61|14976.79|14856.79|14977.64|14857.64|14976.61|14856.61|10
1647774060000|2022-03-20 11:01:00|14976.58|14856.58|14975.57|14855.57|14976.62|14856.62|14975.57|14855.57|8
1647774070000|2022-03-20 11:01:10|14975.29|14855.29|14974.19|14854.19|14975.29|14855.29|14974.19|14854.19|10
1647774080000|2022-03-20 11:01:20|14974.16|14854.16|14972.17|14852.17|14974.16|14854.16|14972.17|14852.17|10
1647774090000|2022-03-20 11:01:30|14972.03|14852.03|14969.54|14849.54|14972.03|14852.03|14969.54|14849.54|10
1647774100000|2022-03-20 11:01:40|14969.49|14849.49|14969.62|14849.62|14970.02|14850.02|14969.34|14849.34|10
1647774110000|2022-03-20 11:01:50|14969.22|14849.22|14969.18|14849.18|14969.22|14849.22|14969.01|14849.01|10
1647774120000|2022-03-20 11:02:00|14969.27|14849.27|14969.69|14849.69|14969.82|14849.82|14969.27|14849.27|9
1647774130000|2022-03-20 11:02:10|14969.58|14849.58|14969.56|14849.56|14969.78|14849.78|14969.14|14849.14|10
1647774140000|2022-03-20 11:02:20|14969.53|14849.53|14970.53|14850.53|14970.53|14850.53|14968.92|14848.92|10
1647774150000|2022-03-20 11:02:30|14970.61|14850.61|14970.94|14850.94|14971.42|14851.42|14970.61|14850.61|10
1647774160000|2022-03-20 11:02:40|14971.55|14851.55|14972.03|14852.03|14972.03|14852.03|14971.53|14851.53|9
1647774170000|2022-03-20 11:02:50|14972.12|14852.12|14972.6|14852.6|14972.64|14852.64|14971.7|14851.7|10
1647774180000|2022-03-20 11:03:00|14972.51|14852.51|14974.25|14854.25|14974.26|14854.26|14972.51|14852.51|8
1647774190000|2022-03-20 11:03:10|14974.45|14854.45|14975.96|14855.96|14975.96|14855.96|14974.45|14854.45|10
1647774200000|2022-03-20 11:03:20|14975.97|14855.97|14976.9|14856.9|14976.9|14856.9|14975.88|14855.88|8
1647774210000|2022-03-20 11:03:30|14976.82|14856.82|14978.16|14858.16|14978.16|14858.16|14976.82|14856.82|9
1647774220000|2022-03-20 11:03:40|14979.46|14859.46|14981.42|14861.42|14981.42|14861.42|14979.46|14859.46|10
1647774230000|2022-03-20 11:03:50|14981.24|14861.24|14982.07|14862.07|14982.07|14862.07|14981.14|14861.14|9
1647774240000|2022-03-20 11:04:00|14982.08|14862.08|14983.04|14863.04|14983.1|14863.1|14982.08|14862.08|10
1647774250000|2022-03-20 11:04:10|14982.99|14862.99|14983.51|14863.51|14983.62|14863.62|14982.85|14862.85|10
1647774260000|2022-03-20 11:04:20|14983.75|14863.75|14985.15|14865.15|14985.15|14865.15|14983.7|14863.7|10
1647774270000|2022-03-20 11:04:30|14985.1|14865.1|14985.52|14865.52|14985.57|14865.57|14984.87|14864.87|10
1647774280000|2022-03-20 11:04:40|14985.44|14865.44|14985.24|14865.24|14985.47|14865.47|14984.15|14864.15|8
1647774290000|2022-03-20 11:04:50|14985.26|14865.26|14985.05|14865.05|14985.26|14865.26|14984.63|14864.63|9
1647774300000|2022-03-20 11:05:00|14984.81|14864.81|14984.87|14864.87|14984.87|14864.87|14984.21|14864.21|9
1647774310000|2022-03-20 11:05:10|14984.91|14864.91|14984.86|14864.86|14985.18|14865.18|14984.86|14864.86|9
1647774320000|2022-03-20 11:05:20|14985.12|14865.12|14983.45|14863.45|14985.12|14865.12|14983.33|14863.33|9
1647774330000|2022-03-20 11:05:30|14983.34|14863.34|14983.18|14863.18|14983.34|14863.34|14983.15|14863.15|8
1647774340000|2022-03-20 11:05:40|14983.28|14863.28|14982.73|14862.73|14983.28|14863.28|14982.72|14862.72|8
1647774350000|2022-03-20 11:05:50|14982.78|14862.78|14982.46|14862.46|14982.78|14862.78|14982.23|14862.23|10
1647774360000|2022-03-20 11:06:00|14982.4|14862.4|14982.25|14862.25|14982.4|14862.4|14981.95|14861.95|7
1647774370000|2022-03-20 11:06:10|14982.88|14862.88|14986.02|14866.02|14986.02|14866.02|14982.54|14862.54|10
1647774380000|2022-03-20 11:06:20|14986.3|14866.3|14986.36|14866.36|14986.56|14866.56|14986.3|14866.3|10
1647774390000|2022-03-20 11:06:30|14986.37|14866.37|14986.92|14866.92|14986.96|14866.96|14986.37|14866.37|10
1647774400000|2022-03-20 11:06:40|14985.92|14865.92|14987.3|14867.3|14987.3|14867.3|14985.73|14865.73|9
1647774410000|2022-03-20 11:06:50|14987.33|14867.33|14987.56|14867.56|14987.59|14867.59|14987.21|14867.21|10
1647774420000|2022-03-20 11:07:00|14987.88|14867.88|14990.97|14870.97|14990.97|14870.97|14987.88|14867.88|10
1647774430000|2022-03-20 11:07:10|14990.92|14870.92|14993.48|14873.48|14993.48|14873.48|14990.88|14870.88|10
1647774440000|2022-03-20 11:07:20|14993.75|14873.75|14994.93|14874.93|14995.08|14875.08|14993.75|14873.75|7
1647774450000|2022-03-20 11:07:30|14995.2|14875.2|14996.06|14876.06|14996.33|14876.33|14995.2|14875.2|10
1647774460000|2022-03-20 11:07:40|14996.05|14876.05|14995.99|14875.99|14996.14|14876.14|14995.84|14875.84|10
1647774470000|2022-03-20 11:07:50|14995.91|14875.91|14995.55|14875.55|14996.52|14876.52|14995.52|14875.52|8
1647774480000|2022-03-20 11:08:00|14995.95|14875.95|14997.09|14877.09|14997.09|14877.09|14995.14|14875.14|10
1647774490000|2022-03-20 11:08:10|14997|14877|14998.48|14878.48|14998.48|14878.48|14996.22|14876.22|10
1647774500000|2022-03-20 11:08:20|14998.7|14878.7|15000.05|14880.05|15000.14|14880.14|14998.7|14878.7|10
1647774510000|2022-03-20 11:08:30|15000|14880|14997.26|14877.26|15000.09|14880.09|14997.26|14877.26|10
1647774520000|2022-03-20 11:08:40|14997.38|14877.38|14995.83|14875.83|14997.38|14877.38|14995.79|14875.79|10
1647774530000|2022-03-20 11:08:50|14995.45|14875.45|14993.78|14873.78|14995.45|14875.45|14993.78|14873.78|10
1647774540000|2022-03-20 11:09:00|14993.74|14873.74|14991.49|14871.49|14993.74|14873.74|14991.49|14871.49|10
1647774550000|2022-03-20 11:09:10|14991.33|14871.33|14990.71|14870.71|14991.33|14871.33|14990.47|14870.47|10
1647774560000|2022-03-20 11:09:20|14990.88|14870.88|14989.8|14869.8|14991|14871|14989.8|14869.8|9
1647774570000|2022-03-20 11:09:30|14989.79|14869.79|14989.1|14869.1|14989.79|14869.79|14989.07|14869.07|10
1647774580000|2022-03-20 11:09:40|14989.19|14869.19|14988.16|14868.16|14989.23|14869.23|14988.16|14868.16|10
1647774590000|2022-03-20 11:09:50|14988.14|14868.14|14985.98|14865.98|14988.14|14868.14|14985.98|14865.98|10
1647774600000|2022-03-20 11:10:00|14985.42|14865.42|14984.49|14864.49|14985.42|14865.42|14984.46|14864.46|9
1647774610000|2022-03-20 11:10:10|14984.19|14864.19|14982.94|14862.94|14984.27|14864.27|14982.94|14862.94|10
1647774620000|2022-03-20 11:10:20|14982.86|14862.86|14981.12|14861.12|14982.96|14862.96|14981.09|14861.09|8
1647774630000|2022-03-20 11:10:30|14980.8|14860.8|14981.18|14861.18|14981.19|14861.19|14980.67|14860.67|10
1647774640000|2022-03-20 11:10:40|14981.21|14861.21|14981.72|14861.72|14981.72|14861.72|14981.06|14861.06|8
1647774650000|2022-03-20 11:10:50|14981.98|14861.98|14981.39|14861.39|14983.2|14863.2|14981.39|14861.39|10
1647774660000|2022-03-20 11:11:00|14981.3|14861.3|14980.08|14860.08|14981.3|14861.3|14980.08|14860.08|9
1647774670000|2022-03-20 11:11:10|14979.88|14859.88|14979.39|14859.39|14979.88|14859.88|14979.36|14859.36|10
1647774680000|2022-03-20 11:11:20|14979.31|14859.31|14979.11|14859.11|14979.53|14859.53|14979.11|14859.11|7
1647774690000|2022-03-20 11:11:30|14978.61|14858.61|14977.15|14857.15|14978.61|14858.61|14977.15|14857.15|10
1647774700000|2022-03-20 11:11:40|14977.13|14857.13|14975.88|14855.88|14977.16|14857.16|14975.88|14855.88|9
1647774710000|2022-03-20 11:11:50|14975.9|14855.9|14975.25|14855.25|14976.03|14856.03|14974.88|14854.88|10
1647774720000|2022-03-20 11:12:00|14975.3|14855.3|14974.98|14854.98|14975.54|14855.54|14974.98|14854.98|8
1647774730000|2022-03-20 11:12:10|14975.03|14855.03|14974.85|14854.85|14975.13|14855.13|14974.82|14854.82|10
1647774740000|2022-03-20 11:12:20|14974.58|14854.58|14974.19|14854.19|14974.75|14854.75|14974.16|14854.16|9
1647774750000|2022-03-20 11:12:30|14974.32|14854.32|14975.07|14855.07|14975.07|14855.07|14974.25|14854.25|10
1647774760000|2022-03-20 11:12:40|14974.92|14854.92|14974.58|14854.58|14975.01|14855.01|14974.58|14854.58|10
1647774770000|2022-03-20 11:12:50|14974.75|14854.75|14975.05|14855.05|14975.05|14855.05|14974.75|14854.75|7
1647774780000|2022-03-20 11:13:00|14975.11|14855.11|14973.38|14853.38|14975.4|14855.4|14973.38|14853.38|10
1647774790000|2022-03-20 11:13:10|14973.34|14853.34|14970.19|14850.19|14973.34|14853.34|14970.19|14850.19|10
1647774800000|2022-03-20 11:13:20|14969.36|14849.36|14968.83|14848.83|14969.36|14849.36|14968.7|14848.7|7
1647774810000|2022-03-20 11:13:30|14969.08|14849.08|14969.61|14849.61|14970.08|14850.08|14969.08|14849.08|9
1647774820000|2022-03-20 11:13:40|14969.45|14849.45|14969.92|14849.92|14970.1|14850.1|14969.37|14849.37|10
1647774830000|2022-03-20 11:13:50|14970.04|14850.04|14968.03|14848.03|14970.04|14850.04|14968.03|14848.03|10
1647774840000|2022-03-20 11:14:00|14968.13|14848.13|14968.56|14848.56|14968.76|14848.76|14968.13|14848.13|7
1647774850000|2022-03-20 11:14:10|14968.67|14848.67|14970.65|14850.65|14970.65|14850.65|14968.67|14848.67|9
1647774860000|2022-03-20 11:14:20|14970.69|14850.69|14969.73|14849.73|14970.69|14850.69|14969.67|14849.67|8
1647774870000|2022-03-20 11:14:30|14969.7|14849.7|14968.49|14848.49|14969.7|14849.7|14968.49|14848.49|10
1647774880000|2022-03-20 11:14:40|14968.37|14848.37|14968.09|14848.09|14968.63|14848.63|14968.09|14848.09|6
1647774890000|2022-03-20 11:14:50|14967.91|14847.91|14968.67|14848.67|14968.78|14848.78|14967.83|14847.83|10
1647774900000|2022-03-20 11:15:00|14968.72|14848.72|14966.34|14846.34|14968.72|14848.72|14966.34|14846.34|10
1647774910000|2022-03-20 11:15:10|14965.9|14845.9|14965.5|14845.5|14965.93|14845.93|14965.5|14845.5|7
1647774920000|2022-03-20 11:15:20|14965.05|14845.05|14964.67|14844.67|14965.05|14845.05|14964.38|14844.38|9
1647774930000|2022-03-20 11:15:30|14964.4|14844.4|14961.39|14841.39|14964.4|14844.4|14961.39|14841.39|10
1647774940000|2022-03-20 11:15:40|14961.17|14841.17|14959.95|14839.95|14961.36|14841.36|14959.95|14839.95|10
1647774950000|2022-03-20 11:15:50|14959.88|14839.88|14961.63|14841.63|14961.63|14841.63|14959.88|14839.88|10
1647774960000|2022-03-20 11:16:00|14961.48|14841.48|14961.11|14841.11|14961.56|14841.56|14961.11|14841.11|7
1647774970000|2022-03-20 11:16:10|14960.65|14840.65|14958.16|14838.16|14960.65|14840.65|14958.16|14838.16|10
1647774980000|2022-03-20 11:16:20|14958.48|14838.48|14958.15|14838.15|14958.48|14838.48|14958.15|14838.15|7
1647774990000|2022-03-20 11:16:30|14958.12|14838.12|14956.57|14836.57|14958.12|14838.12|14956.57|14836.57|7
1647775000000|2022-03-20 11:16:40|14956.52|14836.52|14955.82|14835.82|14956.52|14836.52|14955.82|14835.82|9
1647775010000|2022-03-20 11:16:50|14955.38|14835.38|14953.19|14833.19|14955.38|14835.38|14952.85|14832.85|10
1647775020000|2022-03-20 11:17:00|14953.15|14833.15|14953.63|14833.63|14953.72|14833.72|14953.15|14833.15|10
1647775030000|2022-03-20 11:17:10|14953.21|14833.21|14952.69|14832.69|14953.32|14833.32|14952.69|14832.69|8
1647775040000|2022-03-20 11:17:20|14952.73|14832.73|14952.08|14832.08|14952.73|14832.73|14951.93|14831.93|8
1647775050000|2022-03-20 11:17:30|14952.16|14832.16|14952.06|14832.06|14952.2|14832.2|14952.01|14832.01|8
1647775060000|2022-03-20 11:17:40|14952.87|14832.87|14954.02|14834.02|14954.02|14834.02|14952.86|14832.86|10
1647775070000|2022-03-20 11:17:50|14953.82|14833.82|14954.47|14834.47|14954.63|14834.63|14953.73|14833.73|8
1647775080000|2022-03-20 11:18:00|14954.36|14834.36|14954.97|14834.97|14954.97|14834.97|14954.31|14834.31|9
1647775090000|2022-03-20 11:18:10|14955.45|14835.45|14955.55|14835.55|14955.55|14835.55|14954.88|14834.88|7
1647775100000|2022-03-20 11:18:20|14955.87|14835.87|14956.95|14836.95|14957.02|14837.02|14955.87|14835.87|8
1647775110000|2022-03-20 11:18:30|14957.18|14837.18|14956.82|14836.82|14957.18|14837.18|14956.3|14836.3|9
1647775120000|2022-03-20 11:18:40|14956.83|14836.83|14956.94|14836.94|14956.94|14836.94|14956.55|14836.55|7
1647775130000|2022-03-20 11:18:50|14957.01|14837.01|14957.98|14837.98|14958.03|14838.03|14957.01|14837.01|8
1647775140000|2022-03-20 11:19:00|14958.15|14838.15|14958.07|14838.07|14958.36|14838.36|14957.98|14837.98|9
1647775150000|2022-03-20 11:19:10|14958.04|14838.04|14958.87|14838.87|14959|14839|14957.92|14837.92|9
1647775160000|2022-03-20 11:19:20|14959.67|14839.67|14960.18|14840.18|14960.18|14840.18|14959.67|14839.67|6
1647775170000|2022-03-20 11:19:30|14960.17|14840.17|14960.61|14840.61|14960.69|14840.69|14960.14|14840.14|9
1647775180000|2022-03-20 11:19:40|14960.65|14840.65|14961.34|14841.34|14961.47|14841.47|14960.65|14840.65|9
1647775190000|2022-03-20 11:19:50|14960.96|14840.96|14962.18|14842.18|14962.18|14842.18|14960.96|14840.96|7
1647775200000|2022-03-20 11:20:00|14962.44|14842.44|14963.53|14843.53|14963.53|14843.53|14962.29|14842.29|9
1647775210000|2022-03-20 11:20:10|14963.57|14843.57|14963.42|14843.42|14963.61|14843.61|14963.42|14843.42|10
1647775220000|2022-03-20 11:20:20|14963.5|14843.5|14961.11|14841.11|14963.5|14843.5|14961.11|14841.11|10
1647775230000|2022-03-20 11:20:30|14960.9|14840.9|14962.4|14842.4|14962.43|14842.43|14960.9|14840.9|10
1647775240000|2022-03-20 11:20:40|14962.63|14842.63|14961.44|14841.44|14962.74|14842.74|14961.42|14841.42|7
1647775250000|2022-03-20 11:20:50|14961.36|14841.36|14961.65|14841.65|14961.65|14841.65|14961.2|14841.2|5
1647775260000|2022-03-20 11:21:00|14961.61|14841.61|14962.12|14842.12|14962.12|14842.12|14961.4|14841.4|9
1647775270000|2022-03-20 11:21:10|14962.25|14842.25|14962.48|14842.48|14962.48|14842.48|14962.24|14842.24|10
1647775280000|2022-03-20 11:21:20|14962.46|14842.46|14962.75|14842.75|14962.75|14842.75|14962.46|14842.46|5
1647775290000|2022-03-20 11:21:30|14962.88|14842.88|14963.69|14843.69|14963.69|14843.69|14962.76|14842.76|8
1647775300000|2022-03-20 11:21:40|14963.76|14843.76|14964.8|14844.8|14964.8|14844.8|14963.36|14843.36|10
1647775310000|2022-03-20 11:21:50|14964.77|14844.77|14967.78|14847.78|14967.78|14847.78|14964.61|14844.61|10
1647775320000|2022-03-20 11:22:00|14967.95|14847.95|14968.41|14848.41|14968.41|14848.41|14967.95|14847.95|5
1647775330000|2022-03-20 11:22:10|14968.52|14848.52|14969.55|14849.55|14969.76|14849.76|14968.41|14848.41|8
1647775340000|2022-03-20 11:22:20|14969.6|14849.6|14971.51|14851.51|14971.51|14851.51|14969.6|14849.6|10
1647775350000|2022-03-20 11:22:30|14971.45|14851.45|14973.12|14853.12|14973.12|14853.12|14971.45|14851.45|9
1647775360000|2022-03-20 11:22:40|14973.23|14853.23|14973.14|14853.14|14973.47|14853.47|14973.14|14853.14|6
1647775370000|2022-03-20 11:22:50|14973.61|14853.61|14976.2|14856.2|14976.32|14856.32|14973.61|14853.61|10
1647775380000|2022-03-20 11:23:00|14976.23|14856.23|14976.83|14856.83|14976.94|14856.94|14976.12|14856.12|9
1647775390000|2022-03-20 11:23:10|14976.91|14856.91|14976.01|14856.01|14976.97|14856.97|14976.01|14856.01|9
1647775400000|2022-03-20 11:23:20|14976.14|14856.14|14974.34|14854.34|14976.14|14856.14|14974.32|14854.32|8
1647775410000|2022-03-20 11:23:30|14974.15|14854.15|14975.61|14855.61|14975.61|14855.61|14974.15|14854.15|7
1647775420000|2022-03-20 11:23:40|14975.81|14855.81|14976.87|14856.87|14976.87|14856.87|14975.81|14855.81|10
1647775430000|2022-03-20 11:23:50|14976.83|14856.83|14976.58|14856.58|14977.04|14857.04|14976.06|14856.06|8
1647775440000|2022-03-20 11:24:00|14976.71|14856.71|14976.97|14856.97|14977.02|14857.02|14976.71|14856.71|6
1647775450000|2022-03-20 11:24:10|14976.94|14856.94|14976.27|14856.27|14976.94|14856.94|14976.27|14856.27|8
1647775460000|2022-03-20 11:24:20|14977.14|14857.14|14978.35|14858.35|14978.35|14858.35|14976.89|14856.89|9
1647775470000|2022-03-20 11:24:30|14978.46|14858.46|14978.75|14858.75|14978.75|14858.75|14978.46|14858.46|7
1647775480000|2022-03-20 11:24:40|14978.7|14858.7|14978.65|14858.65|14978.7|14858.7|14978.46|14858.46|8
1647775490000|2022-03-20 11:24:50|14978.79|14858.79|14979.85|14859.85|14979.85|14859.85|14978.79|14858.79|8
1647775500000|2022-03-20 11:25:00|14980.07|14860.07|14979.97|14859.97|14980.28|14860.28|14979.88|14859.88|9
1647775510000|2022-03-20 11:25:10|14979.94|14859.94|14979.51|14859.51|14979.94|14859.94|14979.5|14859.5|9
1647775520000|2022-03-20 11:25:20|14979.53|14859.53|14979.1|14859.1|14980.19|14860.19|14979.1|14859.1|7
1647775530000|2022-03-20 11:25:30|14979.13|14859.13|14979.15|14859.15|14979.74|14859.74|14979.05|14859.05|7
1647775540000|2022-03-20 11:25:40|14979.12|14859.12|14978.77|14858.77|14979.15|14859.15|14978.77|14858.77|7
1647775550000|2022-03-20 11:25:50|14978.53|14858.53|14978.36|14858.36|14978.59|14858.59|14978.36|14858.36|7
1647775560000|2022-03-20 11:26:00|14978.34|14858.34|14978.25|14858.25|14978.34|14858.34|14978.14|14858.14|5
1647775570000|2022-03-20 11:26:10|14978.19|14858.19|14979.36|14859.36|14979.4|14859.4|14978.17|14858.17|6
1647775580000|2022-03-20 11:26:20|14979.38|14859.38|14978.14|14858.14|14979.38|14859.38|14978.14|14858.14|7
1647775590000|2022-03-20 11:26:30|14978.08|14858.08|14978.03|14858.03|14978.17|14858.17|14977.81|14857.81|10
1647775600000|2022-03-20 11:26:40|14978.05|14858.05|14978.22|14858.22|14978.58|14858.58|14978.05|14858.05|5
1647775610000|2022-03-20 11:26:50|14978.23|14858.23|14977.59|14857.59|14978.29|14858.29|14977.44|14857.44|7
1647775620000|2022-03-20 11:27:00|14977.66|14857.66|14974.41|14854.41|14977.7|14857.7|14974.41|14854.41|10
1647775630000|2022-03-20 11:27:10|14974.4|14854.4|14972.24|14852.24|14974.4|14854.4|14972.24|14852.24|10
1647775640000|2022-03-20 11:27:20|14972.2|14852.2|14971.47|14851.47|14972.25|14852.25|14971.47|14851.47|10
1647775650000|2022-03-20 11:27:30|14971.16|14851.16|14968.79|14848.79|14971.16|14851.16|14968.79|14848.79|10
1647775660000|2022-03-20 11:27:40|14968.78|14848.78|14968.2|14848.2|14968.78|14848.78|14968.16|14848.16|8
1647775670000|2022-03-20 11:27:50|14968.82|14848.82|14970.69|14850.69|14970.69|14850.69|14968.81|14848.81|9
1647775680000|2022-03-20 11:28:00|14970.78|14850.78|14971.3|14851.3|14971.36|14851.36|14970.72|14850.72|7
1647775690000|2022-03-20 11:28:10|14971.12|14851.12|14971.6|14851.6|14971.6|14851.6|14971.05|14851.05|9
1647775700000|2022-03-20 11:28:20|14971.84|14851.84|14972.95|14852.95|14972.95|14852.95|14971.84|14851.84|10
1647775710000|2022-03-20 11:28:30|14972.96|14852.96|14972.72|14852.72|14973.09|14853.09|14972.38|14852.38|10
1647775720000|2022-03-20 11:28:40|14972.7|14852.7|14972.63|14852.63|14972.7|14852.7|14972.57|14852.57|8
1647775730000|2022-03-20 11:28:50|14972.39|14852.39|14971.71|14851.71|14972.94|14852.94|14971.63|14851.63|10
1647775740000|2022-03-20 11:29:00|14971.59|14851.59|14971.72|14851.72|14971.72|14851.72|14971.35|14851.35|9
1647775750000|2022-03-20 11:29:10|14971.87|14851.87|14971.57|14851.57|14971.91|14851.91|14971.54|14851.54|9
1647775760000|2022-03-20 11:29:20|14971.53|14851.53|14972.16|14852.16|14972.35|14852.35|14971.48|14851.48|9
1647775770000|2022-03-20 11:29:30|14972.07|14852.07|14971.84|14851.84|14972.07|14852.07|14971.73|14851.73|7
1647775780000|2022-03-20 11:29:40|14971.62|14851.62|14971.11|14851.11|14971.62|14851.62|14971.11|14851.11|9
1647775790000|2022-03-20 11:29:50|14971.07|14851.07|14969.03|14849.03|14971.08|14851.08|14969.03|14849.03|10
1647775800000|2022-03-20 11:30:00|14968.92|14848.92|14966.74|14846.74|14968.92|14848.92|14966.74|14846.74|10
1647775810000|2022-03-20 11:30:10|14966.53|14846.53|14964.87|14844.87|14966.53|14846.53|14964.56|14844.56|9
1647775820000|2022-03-20 11:30:20|14964.35|14844.35|14963.44|14843.44|14964.37|14844.37|14963.44|14843.44|8
1647775830000|2022-03-20 11:30:30|14963.51|14843.51|14962.19|14842.19|14963.51|14843.51|14962.09|14842.09|10
1647775840000|2022-03-20 11:30:40|14962.37|14842.37|14962.9|14842.9|14963.02|14843.02|14962.37|14842.37|10
1647775850000|2022-03-20 11:30:50|14963.03|14843.03|14962.83|14842.83|14963.35|14843.35|14962.7|14842.7|9
1647775860000|2022-03-20 11:31:00|14962.82|14842.82|14963.34|14843.34|14963.43|14843.43|14962.82|14842.82|9
1647775870000|2022-03-20 11:31:10|14963.35|14843.35|14963.68|14843.68|14963.68|14843.68|14963.14|14843.14|10
1647775880000|2022-03-20 11:31:20|14963.42|14843.42|14962.98|14842.98|14963.42|14843.42|14962.98|14842.98|9
1647775890000|2022-03-20 11:31:30|14962.91|14842.91|14962.82|14842.82|14963.06|14843.06|14962.82|14842.82|9
1647775900000|2022-03-20 11:31:40|14962.81|14842.81|14963.72|14843.72|14963.8|14843.8|14962.75|14842.75|8
1647775910000|2022-03-20 11:31:50|14962.93|14842.93|14961.19|14841.19|14962.93|14842.93|14960.35|14840.35|9
1647775920000|2022-03-20 11:32:00|14960.69|14840.69|14959.57|14839.57|14960.69|14840.69|14959.57|14839.57|7
1647775930000|2022-03-20 11:32:10|14959.14|14839.14|14958.91|14838.91|14959.14|14839.14|14958.91|14838.91|7
1647775940000|2022-03-20 11:32:20|14958.9|14838.9|14957.56|14837.56|14959.07|14839.07|14957.56|14837.56|7
1647775950000|2022-03-20 11:32:30|14957.01|14837.01|14955.72|14835.72|14957.07|14837.07|14955.14|14835.14|10
1647775960000|2022-03-20 11:32:40|14955.62|14835.62|14954.02|14834.02|14955.62|14835.62|14954.02|14834.02|10
1647775970000|2022-03-20 11:32:50|14954.15|14834.15|14951.8|14831.8|14954.15|14834.15|14951.8|14831.8|10
1647775980000|2022-03-20 11:33:00|14951.3|14831.3|14943.71|14823.71|14951.3|14831.3|14943.71|14823.71|10
1647775990000|2022-03-20 11:33:10|14942.36|14822.36|14939.24|14819.24|14942.36|14822.36|14939.18|14819.18|10
1647776000000|2022-03-20 11:33:20|14938.78|14818.78|14936.9|14816.9|14938.85|14818.85|14936.88|14816.88|9
1647776010000|2022-03-20 11:33:30|14936.78|14816.78|14936.03|14816.03|14936.83|14816.83|14936.03|14816.03|10
1647776020000|2022-03-20 11:33:40|14936.08|14816.08|14932.3|14812.3|14936.08|14816.08|14932.3|14812.3|10
1647776030000|2022-03-20 11:33:50|14932.09|14812.09|14925.75|14805.75|14932.09|14812.09|14925.75|14805.75|10
1647776040000|2022-03-20 11:34:00|14925.51|14805.51|14924.76|14804.76|14926.07|14806.07|14924.72|14804.72|10
1647776050000|2022-03-20 11:34:10|14924.81|14804.81|14924.4|14804.4|14924.81|14804.81|14924.21|14804.21|9
1647776060000|2022-03-20 11:34:20|14924.54|14804.54|14924.12|14804.12|14924.96|14804.96|14922.32|14802.32|10
1647776070000|2022-03-20 11:34:30|14924.72|14804.72|14926.27|14806.27|14926.53|14806.53|14924.72|14804.72|10
1647776080000|2022-03-20 11:34:40|14926.67|14806.67|14925.82|14805.82|14926.67|14806.67|14925.82|14805.82|8
1647776090000|2022-03-20 11:34:50|14925.86|14805.86|14926.84|14806.84|14926.84|14806.84|14925.8|14805.8|10
1647776100000|2022-03-20 11:35:00|14926.87|14806.87|14928.63|14808.63|14928.63|14808.63|14926.87|14806.87|6
1647776110000|2022-03-20 11:35:10|14928.6|14808.6|14930.33|14810.33|14930.33|14810.33|14928.6|14808.6|9
1647776120000|2022-03-20 11:35:20|14930.32|14810.32|14929.95|14809.95|14930.35|14810.35|14929.77|14809.77|10
1647776130000|2022-03-20 11:35:30|14929.92|14809.92|14929.27|14809.27|14929.92|14809.92|14929.27|14809.27|10
1647776140000|2022-03-20 11:35:40|14929.23|14809.23|14928.86|14808.86|14929.23|14809.23|14928.55|14808.55|8
1647776150000|2022-03-20 11:35:50|14929.08|14809.08|14929.94|14809.94|14930.77|14810.77|14929.08|14809.08|10
1647776160000|2022-03-20 11:36:00|14929.92|14809.92|14930.54|14810.54|14930.54|14810.54|14929.44|14809.44|10
1647776170000|2022-03-20 11:36:10|14930.62|14810.62|14932.5|14812.5|14932.5|14812.5|14930.62|14810.62|9
1647776180000|2022-03-20 11:36:20|14932.51|14812.51|14936.41|14816.41|14936.41|14816.41|14932.51|14812.51|8
1647776190000|2022-03-20 11:36:30|14936.54|14816.54|14936.15|14816.15|14936.84|14816.84|14936.15|14816.15|10
1647776200000|2022-03-20 11:36:40|14936.07|14816.07|14935.37|14815.37|14936.08|14816.08|14935.23|14815.23|9
1647776210000|2022-03-20 11:36:50|14935.36|14815.36|14935.81|14815.81|14935.81|14815.81|14935.09|14815.09|9
1647776220000|2022-03-20 11:37:00|14936.1|14816.1|14936.18|14816.18|14936.37|14816.37|14935.94|14815.94|8
1647776230000|2022-03-20 11:37:10|14936.13|14816.13|14936.16|14816.16|14936.28|14816.28|14936|14816|8
1647776240000|2022-03-20 11:37:20|14936.19|14816.19|14935.48|14815.48|14936.19|14816.19|14935.45|14815.45|10
1647776250000|2022-03-20 11:37:30|14935.5|14815.5|14935.08|14815.08|14935.5|14815.5|14935.06|14815.06|8
1647776260000|2022-03-20 11:37:40|14935.2|14815.2|14934.53|14814.53|14935.22|14815.22|14934.53|14814.53|8
1647776270000|2022-03-20 11:37:50|14934.56|14814.56|14934.54|14814.54|14934.61|14814.61|14934.31|14814.31|9
1647776280000|2022-03-20 11:38:00|14934.5|14814.5|14933.09|14813.09|14934.5|14814.5|14933.09|14813.09|10
1647776290000|2022-03-20 11:38:10|14933.1|14813.1|14935.62|14815.62|14935.62|14815.62|14933.1|14813.1|10
1647776300000|2022-03-20 11:38:20|14935.61|14815.61|14936.26|14816.26|14936.26|14816.26|14935.54|14815.54|8
1647776310000|2022-03-20 11:38:30|14936.17|14816.17|14938.2|14818.2|14938.2|14818.2|14936.17|14816.17|10
1647776320000|2022-03-20 11:38:40|14938.17|14818.17|14935.59|14815.59|14938.17|14818.17|14935.59|14815.59|10
1647776330000|2022-03-20 11:38:50|14935.47|14815.47|14936.17|14816.17|14936.17|14816.17|14935.04|14815.04|10
1647776340000|2022-03-20 11:39:00|14936.33|14816.33|14936.71|14816.71|14936.8|14816.8|14936.33|14816.33|10
1647776350000|2022-03-20 11:39:10|14937.61|14817.61|14934.12|14814.12|14937.61|14817.61|14934.12|14814.12|7
1647776360000|2022-03-20 11:39:20|14934.15|14814.15|14931.58|14811.58|14934.17|14814.17|14931.58|14811.58|10
1647776370000|2022-03-20 11:39:30|14931.93|14811.93|14929.94|14809.94|14932.19|14812.19|14929.8|14809.8|10
1647776380000|2022-03-20 11:39:40|14929.91|14809.91|14930.66|14810.66|14930.66|14810.66|14929.64|14809.64|8
1647776390000|2022-03-20 11:39:50|14930.67|14810.67|14929.9|14809.9|14930.67|14810.67|14929.9|14809.9|7
1647776400000|2022-03-20 11:40:00|14929.92|14809.92|14929.83|14809.83|14930.04|14810.04|14929.78|14809.78|9
1647776410000|2022-03-20 11:40:10|14929.62|14809.62|14927.77|14807.77|14929.62|14809.62|14927.74|14807.74|10
1647776420000|2022-03-20 11:40:20|14927.5|14807.5|14927.36|14807.36|14927.5|14807.5|14926.42|14806.42|10
1647776430000|2022-03-20 11:40:30|14927.33|14807.33|14927.34|14807.34|14927.44|14807.44|14927.13|14807.13|10
1647776440000|2022-03-20 11:40:40|14927.39|14807.39|14926.31|14806.31|14927.39|14807.39|14926.31|14806.31|9
1647776450000|2022-03-20 11:40:50|14926.23|14806.23|14925.57|14805.57|14926.32|14806.32|14925.57|14805.57|10
1647776460000|2022-03-20 11:41:00|14924.6|14804.6|14921.94|14801.94|14924.61|14804.61|14921.94|14801.94|9
1647776470000|2022-03-20 11:41:10|14921.82|14801.82|14921.71|14801.71|14922.01|14802.01|14921.5|14801.5|10
1647776480000|2022-03-20 11:41:20|14921.76|14801.76|14919.68|14799.68|14921.76|14801.76|14919.68|14799.68|10
1647776490000|2022-03-20 11:41:30|14919.73|14799.73|14920.15|14800.15|14920.15|14800.15|14919.64|14799.64|10
1647776500000|2022-03-20 11:41:40|14919.24|14799.24|14917.87|14797.87|14919.24|14799.24|14917.87|14797.87|9
1647776510000|2022-03-20 11:41:50|14917.8|14797.8|14918.28|14798.28|14918.36|14798.36|14917.8|14797.8|10
1647776520000|2022-03-20 11:42:00|14918.22|14798.22|14917.46|14797.46|14918.31|14798.31|14917.14|14797.14|9
1647776530000|2022-03-20 11:42:10|14917.01|14797.01|14918.64|14798.64|14918.64|14798.64|14916.26|14796.26|10
1647776540000|2022-03-20 11:42:20|14918.65|14798.65|14920.64|14800.64|14920.64|14800.64|14918.65|14798.65|9
1647776550000|2022-03-20 11:42:30|14920.27|14800.27|14921.2|14801.2|14921.97|14801.97|14920.27|14800.27|9
1647776560000|2022-03-20 11:42:40|14921.05|14801.05|14925.26|14805.26|14925.26|14805.26|14920.91|14800.91|10
1647776570000|2022-03-20 11:42:50|14926.08|14806.08|14926.42|14806.42|14926.84|14806.84|14926.08|14806.08|10
1647776580000|2022-03-20 11:43:00|14926.51|14806.51|14924.92|14804.92|14926.55|14806.55|14924.92|14804.92|10
1647776590000|2022-03-20 11:43:10|14924.91|14804.91|14926.24|14806.24|14926.24|14806.24|14924.77|14804.77|9
1647776600000|2022-03-20 11:43:20|14926.36|14806.36|14926.5|14806.5|14926.82|14806.82|14926.27|14806.27|9
1647776610000|2022-03-20 11:43:30|14926.41|14806.41|14925.16|14805.16|14926.88|14806.88|14925.16|14805.16|9
1647776620000|2022-03-20 11:43:40|14925.19|14805.19|14924.16|14804.16|14925.19|14805.19|14924.16|14804.16|9
1647776630000|2022-03-20 11:43:50|14924.3|14804.3|14923.86|14803.86|14924.3|14804.3|14923.72|14803.72|8
1647776640000|2022-03-20 11:44:00|14923.97|14803.97|14924.13|14804.13|14924.26|14804.26|14923.73|14803.73|8
1647776650000|2022-03-20 11:44:10|14924.23|14804.23|14923.57|14803.57|14924.35|14804.35|14923.47|14803.47|9
1647776660000|2022-03-20 11:44:20|14923.65|14803.65|14923.3|14803.3|14923.65|14803.65|14923.3|14803.3|7
1647776670000|2022-03-20 11:44:30|14923.24|14803.24|14923.3|14803.3|14923.32|14803.32|14923.21|14803.21|8
1647776680000|2022-03-20 11:44:40|14923.08|14803.08|14922.95|14802.95|14923.19|14803.19|14922.9|14802.9|8
1647776690000|2022-03-20 11:44:50|14923.08|14803.08|14925.05|14805.05|14925.12|14805.12|14923.05|14803.05|8
1647776700000|2022-03-20 11:45:00|14925.3|14805.3|14923.78|14803.78|14925.3|14805.3|14923.69|14803.69|10
1647776710000|2022-03-20 11:45:10|14924.06|14804.06|14924.65|14804.65|14924.65|14804.65|14923.95|14803.95|9
1647776720000|2022-03-20 11:45:20|14924.72|14804.72|14925.56|14805.56|14925.62|14805.62|14924.02|14804.02|10
1647776730000|2022-03-20 11:45:30|14925.63|14805.63|14927.45|14807.45|14927.45|14807.45|14925.63|14805.63|10
1647776740000|2022-03-20 11:45:40|14927.36|14807.36|14928.64|14808.64|14928.64|14808.64|14927.3|14807.3|9
1647776750000|2022-03-20 11:45:50|14928.73|14808.73|14929.93|14809.93|14929.93|14809.93|14928.73|14808.73|7
1647776760000|2022-03-20 11:46:00|14930.2|14810.2|14930.62|14810.62|14930.62|14810.62|14929.9|14809.9|9
1647776770000|2022-03-20 11:46:10|14930.71|14810.71|14932.31|14812.31|14932.31|14812.31|14930.29|14810.29|7
1647776780000|2022-03-20 11:46:20|14932.54|14812.54|14932.19|14812.19|14932.54|14812.54|14932.18|14812.18|6
1647776790000|2022-03-20 11:46:30|14932.25|14812.25|14932.31|14812.31|14932.43|14812.43|14932.15|14812.15|9
1647776800000|2022-03-20 11:46:40|14932.55|14812.55|14933.33|14813.33|14933.41|14813.41|14932.55|14812.55|9
1647776810000|2022-03-20 11:46:50|14933.44|14813.44|14933.05|14813.05|14933.46|14813.46|14933.05|14813.05|8
1647776820000|2022-03-20 11:47:00|14934.15|14814.15|14934.06|14814.06|14934.45|14814.45|14934.02|14814.02|9
1647776830000|2022-03-20 11:47:10|14934.12|14814.12|14936.17|14816.17|14936.17|14816.17|14934.12|14814.12|8
1647776840000|2022-03-20 11:47:20|14936.46|14816.46|14938.76|14818.76|14938.76|14818.76|14936.46|14816.46|10
1647776850000|2022-03-20 11:47:30|14938.74|14818.74|14938.31|14818.31|14938.83|14818.83|14938.31|14818.31|9
1647776860000|2022-03-20 11:47:40|14938.26|14818.26|14938.34|14818.34|14938.42|14818.42|14937.73|14817.73|8
1647776870000|2022-03-20 11:47:50|14938.36|14818.36|14938.2|14818.2|14938.36|14818.36|14938.04|14818.04|8
1647776880000|2022-03-20 11:48:00|14938.22|14818.22|14937.24|14817.24|14938.22|14818.22|14936.65|14816.65|10
1647776890000|2022-03-20 11:48:10|14937.13|14817.13|14936.63|14816.63|14937.31|14817.31|14936.57|14816.57|10
1647776900000|2022-03-20 11:48:20|14936.69|14816.69|14936.76|14816.76|14936.91|14816.91|14936.6|14816.6|10
1647776910000|2022-03-20 11:48:30|14936.52|14816.52|14935.6|14815.6|14936.52|14816.52|14935.6|14815.6|6
1647776920000|2022-03-20 11:48:40|14935.22|14815.22|14933.03|14813.03|14935.22|14815.22|14933.03|14813.03|10
1647776930000|2022-03-20 11:48:50|14932.87|14812.87|14931.5|14811.5|14932.87|14812.87|14931.16|14811.16|10
1647776940000|2022-03-20 11:49:00|14931.85|14811.85|14932.56|14812.56|14932.61|14812.61|14931.85|14811.85|10
1647776950000|2022-03-20 11:49:10|14932.2|14812.2|14930.31|14810.31|14932.2|14812.2|14930.31|14810.31|9
1647776960000|2022-03-20 11:49:20|14930.09|14810.09|14925.88|14805.88|14930.09|14810.09|14925.88|14805.88|10
1647776970000|2022-03-20 11:49:30|14925.82|14805.82|14921.45|14801.45|14925.82|14805.82|14921.45|14801.45|10
1647776980000|2022-03-20 11:49:40|14921.29|14801.29|14919.79|14799.79|14921.29|14801.29|14919.76|14799.76|10
1647776990000|2022-03-20 11:49:50|14919.41|14799.41|14918.36|14798.36|14919.41|14799.41|14918.36|14798.36|8
1647777000000|2022-03-20 11:50:00|14918.44|14798.44|14914.98|14794.98|14918.52|14798.52|14914.98|14794.98|10
1647777010000|2022-03-20 11:50:10|14915.01|14795.01|14915.94|14795.94|14915.94|14795.94|14915.01|14795.01|10
1647777020000|2022-03-20 11:50:20|14914.23|14794.23|14912.06|14792.06|14914.31|14794.31|14912.06|14792.06|8
1647777030000|2022-03-20 11:50:30|14911.96|14791.96|14910.72|14790.72|14911.96|14791.96|14910.72|14790.72|9
1647777040000|2022-03-20 11:50:40|14910.59|14790.59|14909.62|14789.62|14910.59|14790.59|14909.59|14789.59|10
1647777050000|2022-03-20 11:50:50|14909.57|14789.57|14909.59|14789.59|14909.59|14789.59|14908.33|14788.33|10
1647777060000|2022-03-20 11:51:00|14909.39|14789.39|14905.93|14785.93|14909.42|14789.42|14905.93|14785.93|10
1647777070000|2022-03-20 11:51:10|14905.87|14785.87|14904.03|14784.03|14905.87|14785.87|14904.03|14784.03|9
1647777080000|2022-03-20 11:51:20|14903.76|14783.76|14901.26|14781.26|14903.78|14783.78|14901.26|14781.26|9
1647777090000|2022-03-20 11:51:30|14901.2|14781.2|14900.5|14780.5|14901.2|14781.2|14900.47|14780.47|10
1647777100000|2022-03-20 11:51:40|14900.47|14780.47|14900.99|14780.99|14900.99|14780.99|14900.43|14780.43|10
1647777110000|2022-03-20 11:51:50|14901.04|14781.04|14901.81|14781.81|14901.81|14781.81|14900.86|14780.86|9
1647777120000|2022-03-20 11:52:00|14901.75|14781.75|14904.79|14784.79|14904.79|14784.79|14901.71|14781.71|10
1647777130000|2022-03-20 11:52:10|14905.07|14785.07|14907.87|14787.87|14907.87|14787.87|14904.83|14784.83|10
1647777140000|2022-03-20 11:52:20|14907.91|14787.91|14910|14790|14910|14790|14907.91|14787.91|8
1647777150000|2022-03-20 11:52:30|14910.05|14790.05|14910.59|14790.59|14910.68|14790.68|14910.05|14790.05|10
1647777160000|2022-03-20 11:52:40|14910.63|14790.63|14910.52|14790.52|14910.95|14790.95|14910.35|14790.35|9
1647777170000|2022-03-20 11:52:50|14910.57|14790.57|14909.16|14789.16|14910.6|14790.6|14909.15|14789.15|8
1647777180000|2022-03-20 11:53:00|14909.2|14789.2|14909.32|14789.32|14909.69|14789.69|14909.18|14789.18|9
1647777190000|2022-03-20 11:53:10|14910.73|14790.73|14909.67|14789.67|14910.73|14790.73|14909.58|14789.58|7
1647777200000|2022-03-20 11:53:20|14909.89|14789.89|14909.68|14789.68|14909.95|14789.95|14909.55|14789.55|10
1647777210000|2022-03-20 11:53:30|14909.8|14789.8|14909.78|14789.78|14910.18|14790.18|14909.42|14789.42|9
1647777220000|2022-03-20 11:53:40|14909.8|14789.8|14910.84|14790.84|14910.84|14790.84|14909.8|14789.8|10
1647777230000|2022-03-20 11:53:50|14911.13|14791.13|14913.96|14793.96|14913.96|14793.96|14911.13|14791.13|10
1647777240000|2022-03-20 11:54:00|14914.02|14794.02|14915.04|14795.04|14915.04|14795.04|14913.72|14793.72|10
1647777250000|2022-03-20 11:54:10|14915.03|14795.03|14914.56|14794.56|14915.06|14795.06|14914.56|14794.56|9
1647777260000|2022-03-20 11:54:20|14914.34|14794.34|14913.34|14793.34|14914.34|14794.34|14913.34|14793.34|9
1647777270000|2022-03-20 11:54:30|14913.38|14793.38|14911.99|14791.99|14913.38|14793.38|14911.99|14791.99|9
1647777280000|2022-03-20 11:54:40|14911.75|14791.75|14910.25|14790.25|14911.75|14791.75|14910.25|14790.25|10
1647777290000|2022-03-20 11:54:50|14910.18|14790.18|14908.65|14788.65|14910.18|14790.18|14908.65|14788.65|8
1647777300000|2022-03-20 11:55:00|14908.54|14788.54|14908.41|14788.41|14908.75|14788.75|14908.41|14788.41|8
1647777310000|2022-03-20 11:55:10|14908.01|14788.01|14906.66|14786.66|14908.01|14788.01|14906.66|14786.66|8
1647777320000|2022-03-20 11:55:20|14906.6|14786.6|14903.9|14783.9|14906.66|14786.66|14903.9|14783.9|10
1647777330000|2022-03-20 11:55:30|14903.66|14783.66|14900.11|14780.11|14903.66|14783.66|14900.11|14780.11|10
1647777340000|2022-03-20 11:55:40|14900.04|14780.04|14899|14779|14900.16|14780.16|14898.99|14778.99|10
1647777350000|2022-03-20 11:55:50|14898.99|14778.99|14898.42|14778.42|14898.99|14778.99|14898.42|14778.42|8
1647777360000|2022-03-20 11:56:00|14898.4|14778.4|14898.7|14778.7|14898.7|14778.7|14898.08|14778.08|9
1647777370000|2022-03-20 11:56:10|14898.67|14778.67|14898.21|14778.21|14898.79|14778.79|14897.55|14777.55|10
1647777380000|2022-03-20 11:56:20|14898.14|14778.14|14898.6|14778.6|14898.73|14778.73|14898.14|14778.14|9
1647777390000|2022-03-20 11:56:30|14898.3|14778.3|14897.48|14777.48|14898.3|14778.3|14897.48|14777.48|9
1647777400000|2022-03-20 11:56:40|14897.76|14777.76|14895.16|14775.16|14897.76|14777.76|14895.16|14775.16|10
1647777410000|2022-03-20 11:56:50|14895.03|14775.03|14895.32|14775.32|14895.32|14775.32|14894.93|14774.93|10
1647777420000|2022-03-20 11:57:00|14895.15|14775.15|14881.98|14761.98|14895.31|14775.31|14881.98|14761.98|10
1647777430000|2022-03-20 11:57:10|14881.81|14761.81|14874.47|14754.47|14881.81|14761.81|14874.47|14754.47|10
1647777440000|2022-03-20 11:57:20|14874.32|14754.32|14875.35|14755.35|14875.89|14755.89|14873.87|14753.87|10
1647777450000|2022-03-20 11:57:30|14874.89|14754.89|14877.74|14757.74|14877.74|14757.74|14874.89|14754.89|10
1647777460000|2022-03-20 11:57:40|14877.42|14757.42|14875.56|14755.56|14877.44|14757.44|14875.56|14755.56|10
1647777470000|2022-03-20 11:57:50|14875.67|14755.67|14876.63|14756.63|14876.63|14756.63|14875.11|14755.11|10
1647777480000|2022-03-20 11:58:00|14876.3|14756.3|14874.87|14754.87|14876.53|14756.53|14874.87|14754.87|10
1647777490000|2022-03-20 11:58:10|14874.7|14754.7|14873.52|14753.52|14875.06|14755.06|14873.52|14753.52|10
1647777500000|2022-03-20 11:58:20|14873.25|14753.25|14876.42|14756.42|14876.42|14756.42|14873.09|14753.09|10
1647777510000|2022-03-20 11:58:30|14876.58|14756.58|14877.39|14757.39|14877.39|14757.39|14876.31|14756.31|10
1647777520000|2022-03-20 11:58:40|14877.59|14757.59|14875.43|14755.43|14877.59|14757.59|14875.43|14755.43|10
1647777530000|2022-03-20 11:58:50|14875.38|14755.38|14877.6|14757.6|14877.6|14757.6|14875.38|14755.38|10
1647777540000|2022-03-20 11:59:00|14877.79|14757.79|14876.72|14756.72|14877.86|14757.86|14876.72|14756.72|10
1647777550000|2022-03-20 11:59:10|14877.05|14757.05|14878.05|14758.05|14878.05|14758.05|14876.97|14756.97|9
1647777560000|2022-03-20 11:59:20|14878.4|14758.4|14877.54|14757.54|14878.4|14758.4|14877.54|14757.54|10
1647777570000|2022-03-20 11:59:30|14877.61|14757.61|14876.12|14756.12|14877.83|14757.83|14876.12|14756.12|9
1647777580000|2022-03-20 11:59:40|14875.75|14755.75|14874.72|14754.72|14875.83|14755.83|14874.72|14754.72|10
1647777590000|2022-03-20 11:59:50|14874.81|14754.81|14874.18|14754.18|14875.06|14755.06|14874.18|14754.18|10
1647777600000|2022-03-20 12:00:00|14874.31|14754.31|14873.37|14753.37|14874.65|14754.65|14873.37|14753.37|10
1647777610000|2022-03-20 12:00:10|14873.31|14753.31|14874.36|14754.36|14874.36|14754.36|14873.2|14753.2|9
1647777620000|2022-03-20 12:00:20|14874.53|14754.53|14878.62|14758.62|14878.62|14758.62|14874.53|14754.53|10
1647777630000|2022-03-20 12:00:30|14878.52|14758.52|14880.92|14760.92|14880.92|14760.92|14878.49|14758.49|10
1647777640000|2022-03-20 12:00:40|14880.71|14760.71|14883.68|14763.68|14883.68|14763.68|14880.71|14760.71|10
1647777650000|2022-03-20 12:00:50|14884.12|14764.12|14886.06|14766.06|14886.28|14766.28|14883.97|14763.97|10
1647777660000|2022-03-20 12:01:00|14886.13|14766.13|14885.56|14765.56|14886.23|14766.23|14885.56|14765.56|10
1647777670000|2022-03-20 12:01:10|14885.11|14765.11|14886.44|14766.44|14886.44|14766.44|14884.71|14764.71|9
1647777680000|2022-03-20 12:01:20|14886.19|14766.19|14886.17|14766.17|14886.19|14766.19|14885.35|14765.35|10
1647777690000|2022-03-20 12:01:30|14886.45|14766.45|14883.5|14763.5|14886.48|14766.48|14883.5|14763.5|10
1647777700000|2022-03-20 12:01:40|14883.62|14763.62|14855.32|14735.32|14890.85|14770.85|14855.32|14735.32|10
1647777710000|2022-03-20 12:01:50|14851.48|14731.48|14844.26|14724.26|14851.48|14731.48|14841.86|14721.86|10
1647777720000|2022-03-20 12:02:00|14844.89|14724.89|14841.22|14721.22|14845.45|14725.45|14840.24|14720.24|10
1647777730000|2022-03-20 12:02:10|14839.85|14719.85|14840.01|14720.01|14840.98|14720.98|14839.85|14719.85|10
1647777740000|2022-03-20 12:02:20|14840.41|14720.41|14839.32|14719.32|14841.11|14721.11|14839.32|14719.32|10
1647777750000|2022-03-20 12:02:30|14839.03|14719.03|14840.36|14720.36|14840.36|14720.36|14837.96|14717.96|10
1647777760000|2022-03-20 12:02:40|14840.61|14720.61|14838.95|14718.95|14840.61|14720.61|14838.95|14718.95|10
1647777770000|2022-03-20 12:02:50|14838.58|14718.58|14845.13|14725.13|14845.55|14725.55|14837.39|14717.39|10
1647777780000|2022-03-20 12:03:00|14846.1|14726.1|14837.46|14717.46|14846.1|14726.1|14837.46|14717.46|10
1647777790000|2022-03-20 12:03:10|14838.18|14718.18|14838.71|14718.71|14838.71|14718.71|14838.03|14718.03|9
1647777800000|2022-03-20 12:03:20|14838.47|14718.47|14836.28|14716.28|14839.16|14719.16|14836.28|14716.28|9
1647777810000|2022-03-20 12:03:30|14835.09|14715.09|14836.16|14716.16|14836.28|14716.28|14835.09|14715.09|9
1647777820000|2022-03-20 12:03:40|14836.79|14716.79|14840.35|14720.35|14840.35|14720.35|14836.73|14716.73|10
1647777830000|2022-03-20 12:03:50|14840.37|14720.37|14840.97|14720.97|14840.97|14720.97|14840.37|14720.37|8
1647777840000|2022-03-20 12:04:00|14840.9|14720.9|14839.92|14719.92|14841.18|14721.18|14839.64|14719.64|10
1647777850000|2022-03-20 12:04:10|14838.18|14718.18|14836.74|14716.74|14838.18|14718.18|14836.45|14716.45|10
1647777860000|2022-03-20 12:04:20|14836.44|14716.44|14834.87|14714.87|14836.44|14716.44|14834.79|14714.79|10
1647777870000|2022-03-20 12:04:30|14834.75|14714.75|14835.32|14715.32|14835.32|14715.32|14834.26|14714.26|9
1647777880000|2022-03-20 12:04:40|14835.24|14715.24|14837.92|14717.92|14838|14718|14835.24|14715.24|10
1647777890000|2022-03-20 12:04:50|14837.93|14717.93|14837.2|14717.2|14838.25|14718.25|14836.87|14716.87|10
1647777900000|2022-03-20 12:05:00|14837.84|14717.84|14838.6|14718.6|14838.7|14718.7|14837.19|14717.19|10
1647777910000|2022-03-20 12:05:10|14838.53|14718.53|14839.25|14719.25|14839.25|14719.25|14838.47|14718.47|8
1647777920000|2022-03-20 12:05:20|14839.2|14719.2|14835.24|14715.24|14839.2|14719.2|14835.18|14715.18|10
1647777930000|2022-03-20 12:05:30|14834.99|14714.99|14834.5|14714.5|14835.5|14715.5|14834.09|14714.09|10
1647777940000|2022-03-20 12:05:40|14833.1|14713.1|14832.46|14712.46|14833.1|14713.1|14832.42|14712.42|9
1647777950000|2022-03-20 12:05:50|14832.64|14712.64|14827.87|14707.87|14832.64|14712.64|14827.87|14707.87|10
1647777960000|2022-03-20 12:06:00|14827.63|14707.63|14827.71|14707.71|14828.01|14708.01|14827.23|14707.23|9
1647777970000|2022-03-20 12:06:10|14828.13|14708.13|14827.67|14707.67|14828.38|14708.38|14827.34|14707.34|10
1647777980000|2022-03-20 12:06:20|14827.9|14707.9|14823.52|14703.52|14827.9|14707.9|14823.52|14703.52|10
1647777990000|2022-03-20 12:06:30|14823.12|14703.12|14815.64|14695.64|14823.12|14703.12|14815.64|14695.64|10
1647778000000|2022-03-20 12:06:40|14816.05|14696.05|14810.54|14690.54|14816.05|14696.05|14810.54|14690.54|10
1647778010000|2022-03-20 12:06:50|14810.1|14690.1|14810.17|14690.17|14811.27|14691.27|14810.02|14690.02|10
1647778020000|2022-03-20 12:07:00|14810.04|14690.04|14809.12|14689.12|14810.04|14690.04|14809.05|14689.05|10
1647778030000|2022-03-20 12:07:10|14806.8|14686.8|14809.54|14689.54|14810.49|14690.49|14806.8|14686.8|10
1647778040000|2022-03-20 12:07:20|14809.98|14689.98|14808.02|14688.02|14809.98|14689.98|14808.01|14688.01|9
1647778050000|2022-03-20 12:07:30|14807.89|14687.89|14806.21|14686.21|14807.93|14687.93|14806.21|14686.21|10
1647778060000|2022-03-20 12:07:40|14805.97|14685.97|14804.64|14684.64|14805.97|14685.97|14804.47|14684.47|10
1647778070000|2022-03-20 12:07:50|14804.28|14684.28|14798.68|14678.68|14804.28|14684.28|14798.68|14678.68|10
1647778080000|2022-03-20 12:08:00|14798.67|14678.67|14797.51|14677.51|14798.71|14678.71|14796.45|14676.45|10
1647778090000|2022-03-20 12:08:10|14796.93|14676.93|14793.19|14673.19|14796.93|14676.93|14793.19|14673.19|10
1647778100000|2022-03-20 12:08:20|14793.13|14673.13|14784.58|14664.58|14793.13|14673.13|14784.58|14664.58|10
1647778110000|2022-03-20 12:08:30|14783.63|14663.63|14779.37|14659.37|14783.63|14663.63|14779.37|14659.37|10
1647778120000|2022-03-20 12:08:40|14779.38|14659.38|14778.89|14658.89|14779.43|14659.43|14778.33|14658.33|9
1647778130000|2022-03-20 12:08:50|14777.56|14657.56|14779.69|14659.69|14779.69|14659.69|14776.91|14656.91|10
1647778140000|2022-03-20 12:09:00|14779.62|14659.62|14780.41|14660.41|14780.97|14660.97|14779.62|14659.62|9
1647778150000|2022-03-20 12:09:10|14781.2|14661.2|14784.71|14664.71|14784.81|14664.81|14781.06|14661.06|10
1647778160000|2022-03-20 12:09:20|14785.9|14665.9|14788.01|14668.01|14788.55|14668.55|14785.9|14665.9|9
1647778170000|2022-03-20 12:09:30|14788.05|14668.05|14790.08|14670.08|14790.08|14670.08|14788.05|14668.05|10
1647778180000|2022-03-20 12:09:40|14790.14|14670.14|14793.46|14673.46|14793.46|14673.46|14790.14|14670.14|9
1647778190000|2022-03-20 12:09:50|14793.57|14673.57|14792.19|14672.19|14793.57|14673.57|14791.81|14671.81|10
1647778200000|2022-03-20 12:10:00|14790.43|14670.43|14789.76|14669.76|14791.42|14671.42|14789.76|14669.76|10
1647778210000|2022-03-20 12:10:10|14789.75|14669.75|14789.35|14669.35|14789.8|14669.8|14789.16|14669.16|10
1647778220000|2022-03-20 12:10:20|14788.86|14668.86|14786.63|14666.63|14788.86|14668.86|14783.94|14663.94|10
1647778230000|2022-03-20 12:10:30|14787.61|14667.61|14790.15|14670.15|14790.15|14670.15|14787.61|14667.61|9
1647778240000|2022-03-20 12:10:40|14790.05|14670.05|14787.79|14667.79|14790.22|14670.22|14787.77|14667.77|10
1647778250000|2022-03-20 12:10:50|14787.88|14667.88|14785.93|14665.93|14788.09|14668.09|14785.93|14665.93|10
1647778260000|2022-03-20 12:11:00|14784.79|14664.79|14782.73|14662.73|14785.09|14665.09|14782.73|14662.73|10
1647778270000|2022-03-20 12:11:10|14782.93|14662.93|14780.48|14660.48|14783|14663|14780.48|14660.48|10
1647778280000|2022-03-20 12:11:20|14780.89|14660.89|14780.61|14660.61|14780.93|14660.93|14780.31|14660.31|8
1647778290000|2022-03-20 12:11:30|14780.05|14660.05|14779.25|14659.25|14780.05|14660.05|14779.25|14659.25|9
1647778300000|2022-03-20 12:11:40|14779.15|14659.15|14778.11|14658.11|14779.15|14659.15|14778.11|14658.11|10
1647778310000|2022-03-20 12:11:50|14777.71|14657.71|14778.79|14658.79|14778.79|14658.79|14776.81|14656.81|10
1647778320000|2022-03-20 12:12:00|14779.07|14659.07|14783.38|14663.38|14783.38|14663.38|14779.07|14659.07|9
1647778330000|2022-03-20 12:12:10|14783.39|14663.39|14787.26|14667.26|14787.26|14667.26|14783.39|14663.39|10
1647778340000|2022-03-20 12:12:20|14787.28|14667.28|14787.42|14667.42|14787.45|14667.45|14787.08|14667.08|9
1647778350000|2022-03-20 12:12:30|14787.66|14667.66|14786.58|14666.58|14787.77|14667.77|14786.58|14666.58|9
1647778360000|2022-03-20 12:12:40|14786.43|14666.43|14788.69|14668.69|14788.69|14668.69|14786.43|14666.43|9
1647778370000|2022-03-20 12:12:50|14788.83|14668.83|14789.08|14669.08|14789.51|14669.51|14788.73|14668.73|10
1647778380000|2022-03-20 12:13:00|14789.07|14669.07|14790.28|14670.28|14790.28|14670.28|14788.84|14668.84|10
1647778390000|2022-03-20 12:13:10|14790.11|14670.11|14790.48|14670.48|14790.94|14670.94|14790.11|14670.11|9
1647778400000|2022-03-20 12:13:20|14790.29|14670.29|14789.89|14669.89|14790.58|14670.58|14789.83|14669.83|10
1647778410000|2022-03-20 12:13:30|14789.32|14669.32|14788.63|14668.63|14789.32|14669.32|14787.87|14667.87|10
1647778420000|2022-03-20 12:13:40|14788.93|14668.93|14790.12|14670.12|14790.36|14670.36|14788.93|14668.93|9
1647778430000|2022-03-20 12:13:50|14789.78|14669.78|14790.39|14670.39|14790.39|14670.39|14789.53|14669.53|10
1647778440000|2022-03-20 12:14:00|14790.77|14670.77|14794.21|14674.21|14794.21|14674.21|14790.77|14670.77|10
1647778450000|2022-03-20 12:14:10|14794.62|14674.62|14795.2|14675.2|14795.48|14675.48|14794.34|14674.34|9
1647778460000|2022-03-20 12:14:20|14794.74|14674.74|14793.74|14673.74|14794.74|14674.74|14793.74|14673.74|8
1647778470000|2022-03-20 12:14:30|14793.73|14673.73|14794.46|14674.46|14794.46|14674.46|14793.64|14673.64|9
1647778480000|2022-03-20 12:14:40|14794.63|14674.63|14794.2|14674.2|14794.63|14674.63|14793.87|14673.87|7
1647778490000|2022-03-20 12:14:50|14794.23|14674.23|14794.34|14674.34|14794.77|14674.77|14794.23|14674.23|10
1647778500000|2022-03-20 12:15:00|14794.39|14674.39|14792.25|14672.25|14794.76|14674.76|14792.25|14672.25|10
1647778510000|2022-03-20 12:15:10|14792.13|14672.13|14791.78|14671.78|14792.13|14672.13|14791.28|14671.28|9
1647778520000|2022-03-20 12:15:20|14792.19|14672.19|14793.85|14673.85|14793.86|14673.86|14791.79|14671.79|10
1647778530000|2022-03-20 12:15:30|14794.62|14674.62|14799.28|14679.28|14799.55|14679.55|14794.62|14674.62|10
1647778540000|2022-03-20 12:15:40|14799.88|14679.88|14801.42|14681.42|14801.44|14681.44|14799.88|14679.88|10
1647778550000|2022-03-20 12:15:50|14802.23|14682.23|14803.79|14683.79|14803.99|14683.99|14802.23|14682.23|10
1647778560000|2022-03-20 12:16:00|14804.58|14684.58|14811.11|14691.11|14811.11|14691.11|14804.58|14684.58|10
1647778570000|2022-03-20 12:16:10|14811.26|14691.26|14814.42|14694.42|14814.72|14694.72|14811.26|14691.26|10
1647778580000|2022-03-20 12:16:20|14814.28|14694.28|14811.95|14691.95|14814.33|14694.33|14811.95|14691.95|10
1647778590000|2022-03-20 12:16:30|14811.91|14691.91|14811.33|14691.33|14812.76|14692.76|14810.93|14690.93|10
1647778600000|2022-03-20 12:16:40|14811.12|14691.12|14813.84|14693.84|14813.84|14693.84|14811.12|14691.12|8
1647778610000|2022-03-20 12:16:50|14813.95|14693.95|14813.75|14693.75|14814.32|14694.32|14813.22|14693.22|10
1647778620000|2022-03-20 12:17:00|14813.99|14693.99|14814.64|14694.64|14814.64|14694.64|14813.56|14693.56|7
1647778630000|2022-03-20 12:17:10|14814.5|14694.5|14816.64|14696.64|14816.64|14696.64|14813.66|14693.66|10
1647778640000|2022-03-20 12:17:20|14816.88|14696.88|14819.79|14699.79|14819.79|14699.79|14816.88|14696.88|10
1647778650000|2022-03-20 12:17:30|14820.36|14700.36|14824.32|14704.32|14824.32|14704.32|14820.36|14700.36|9
1647778660000|2022-03-20 12:17:40|14825.78|14705.78|14824.8|14704.8|14825.92|14705.92|14824.64|14704.64|10
1647778670000|2022-03-20 12:17:50|14825.07|14705.07|14824.83|14704.83|14825.16|14705.16|14824.49|14704.49|9
1647778680000|2022-03-20 12:18:00|14824.65|14704.65|14823.76|14703.76|14824.65|14704.65|14823.76|14703.76|9
1647778690000|2022-03-20 12:18:10|14823.54|14703.54|14823.66|14703.66|14823.66|14703.66|14822.72|14702.72|10
1647778700000|2022-03-20 12:18:20|14823.91|14703.91|14823.33|14703.33|14824.26|14704.26|14823.31|14703.31|10
1647778710000|2022-03-20 12:18:30|14823.02|14703.02|14824.92|14704.92|14824.92|14704.92|14823.02|14703.02|10
1647778720000|2022-03-20 12:18:40|14825.24|14705.24|14826.23|14706.23|14826.78|14706.78|14825.24|14705.24|9
1647778730000|2022-03-20 12:18:50|14826.41|14706.41|14827.84|14707.84|14827.84|14707.84|14826.24|14706.24|9
1647778740000|2022-03-20 12:19:00|14827.72|14707.72|14827.34|14707.34|14827.72|14707.72|14826.51|14706.51|10
1647778750000|2022-03-20 12:19:10|14827.81|14707.81|14828.44|14708.44|14828.47|14708.47|14827.81|14707.81|10
1647778760000|2022-03-20 12:19:20|14828.57|14708.57|14827.08|14707.08|14828.57|14708.57|14827.08|14707.08|10
1647778770000|2022-03-20 12:19:30|14826.9|14706.9|14827.73|14707.73|14827.73|14707.73|14826.24|14706.24|10
1647778780000|2022-03-20 12:19:40|14828.26|14708.26|14829.14|14709.14|14829.14|14709.14|14828.14|14708.14|9
1647778790000|2022-03-20 12:19:50|14828.89|14708.89|14829.19|14709.19|14829.45|14709.45|14828.55|14708.55|10
1647778800000|2022-03-20 12:20:00|14829.18|14709.18|14825.65|14705.65|14829.18|14709.18|14825.62|14705.62|7
1647778810000|2022-03-20 12:20:10|14826.04|14706.04|14826.87|14706.87|14827.6|14707.6|14826.01|14706.01|10
1647778820000|2022-03-20 12:20:20|14826.52|14706.52|14827.77|14707.77|14827.77|14707.77|14826.3|14706.3|10
1647778830000|2022-03-20 12:20:30|14828.11|14708.11|14828.11|14708.11|14828.11|14708.11|14827.63|14707.63|9
1647778840000|2022-03-20 12:20:40|14828.36|14708.36|14828.01|14708.01|14828.39|14708.39|14827.95|14707.95|9
1647778850000|2022-03-20 12:20:50|14827.92|14707.92|14829.03|14709.03|14829.04|14709.04|14827.7|14707.7|9
1647778860000|2022-03-20 12:21:00|14829.17|14709.17|14829.91|14709.91|14830.36|14710.36|14829.17|14709.17|10
1647778870000|2022-03-20 12:21:10|14830.07|14710.07|14831.34|14711.34|14831.34|14711.34|14830.07|14710.07|10
1647778880000|2022-03-20 12:21:20|14831.4|14711.4|14833.58|14713.58|14833.77|14713.77|14831.4|14711.4|8
1647778890000|2022-03-20 12:21:30|14833.46|14713.46|14833.74|14713.74|14834|14714|14833.46|14713.46|10
1647778900000|2022-03-20 12:21:40|14833.36|14713.36|14833.58|14713.58|14833.58|14713.58|14832.96|14712.96|9
1647778910000|2022-03-20 12:21:50|14833.48|14713.48|14833.07|14713.07|14834.12|14714.12|14833.05|14713.05|10
1647778920000|2022-03-20 12:22:00|14833.11|14713.11|14832.98|14712.98|14833.44|14713.44|14832.89|14712.89|9
1647778930000|2022-03-20 12:22:10|14833.51|14713.51|14833.38|14713.38|14833.53|14713.53|14833.15|14713.15|10
1647778940000|2022-03-20 12:22:20|14833.58|14713.58|14835.52|14715.52|14835.52|14715.52|14833.58|14713.58|10
1647778950000|2022-03-20 12:22:30|14835.29|14715.29|14835.66|14715.66|14835.66|14715.66|14835.11|14715.11|9
1647778960000|2022-03-20 12:22:40|14835.75|14715.75|14835.41|14715.41|14836.23|14716.23|14835.41|14715.41|10
1647778970000|2022-03-20 12:22:50|14836.52|14716.52|14837.34|14717.34|14837.41|14717.41|14836.45|14716.45|9
1647778980000|2022-03-20 12:23:00|14837.3|14717.3|14837.86|14717.86|14838.62|14718.62|14837.3|14717.3|10
1647778990000|2022-03-20 12:23:10|14838|14718|14843.58|14723.58|14844.08|14724.08|14838|14718|7
1647779000000|2022-03-20 12:23:20|14843.99|14723.99|14843.93|14723.93|14843.99|14723.99|14843.69|14723.69|8
1647779010000|2022-03-20 12:23:30|14844.01|14724.01|14844.28|14724.28|14844.49|14724.49|14843.99|14723.99|8
1647779020000|2022-03-20 12:23:40|14843.85|14723.85|14842.93|14722.93|14844.85|14724.85|14842.93|14722.93|9
1647779030000|2022-03-20 12:23:50|14843.23|14723.23|14839.96|14719.96|14843.23|14723.23|14839.96|14719.96|9
1647779040000|2022-03-20 12:24:00|14839.95|14719.95|14838.7|14718.7|14839.95|14719.95|14838.68|14718.68|8
1647779050000|2022-03-20 12:24:10|14838.67|14718.67|14839.59|14719.59|14839.78|14719.78|14838.67|14718.67|9
1647779060000|2022-03-20 12:24:20|14839.56|14719.56|14838.96|14718.96|14839.56|14719.56|14838.96|14718.96|10
1647779070000|2022-03-20 12:24:30|14838.94|14718.94|14838.18|14718.18|14839.6|14719.6|14837.83|14717.83|10
1647779080000|2022-03-20 12:24:40|14838.33|14718.33|14836.66|14716.66|14838.33|14718.33|14836.63|14716.63|9
1647779090000|2022-03-20 12:24:50|14837.08|14717.08|14837.54|14717.54|14837.57|14717.57|14837.02|14717.02|7
1647779100000|2022-03-20 12:25:00|14838.02|14718.02|14841.09|14721.09|14841.09|14721.09|14838.02|14718.02|9
1647779110000|2022-03-20 12:25:10|14841.38|14721.38|14840.55|14720.55|14841.41|14721.41|14840.42|14720.42|10
1647779120000|2022-03-20 12:25:20|14841.1|14721.1|14840.64|14720.64|14841.1|14721.1|14840.47|14720.47|9
1647779130000|2022-03-20 12:25:30|14840.53|14720.53|14841.54|14721.54|14841.58|14721.58|14840.53|14720.53|9
1647779140000|2022-03-20 12:25:40|14841.63|14721.63|14841.31|14721.31|14841.63|14721.63|14841.18|14721.18|8
1647779150000|2022-03-20 12:25:50|14841.5|14721.5|14842.2|14722.2|14842.44|14722.44|14841.2|14721.2|10
1647779160000|2022-03-20 12:26:00|14842.15|14722.15|14843.17|14723.17|14843.17|14723.17|14842.15|14722.15|9
1647779170000|2022-03-20 12:26:10|14843.08|14723.08|14845.92|14725.92|14846.04|14726.04|14843.08|14723.08|8
1647779180000|2022-03-20 12:26:20|14845.93|14725.93|14849.2|14729.2|14849.26|14729.26|14845.85|14725.85|10
1647779190000|2022-03-20 12:26:30|14849.27|14729.27|14850.7|14730.7|14850.7|14730.7|14849.27|14729.27|8
1647779200000|2022-03-20 12:26:40|14852.48|14732.48|14853.98|14733.98|14853.98|14733.98|14851.74|14731.74|9
1647779210000|2022-03-20 12:26:50|14854.42|14734.42|14856.57|14736.57|14856.65|14736.65|14854.42|14734.42|10
1647779220000|2022-03-20 12:27:00|14856.43|14736.43|14856.37|14736.37|14856.88|14736.88|14856.37|14736.37|9
1647779230000|2022-03-20 12:27:10|14857.04|14737.04|14858.58|14738.58|14858.79|14738.79|14856.98|14736.98|8
1647779240000|2022-03-20 12:27:20|14858.55|14738.55|14857.66|14737.66|14858.63|14738.63|14857.57|14737.57|9
1647779250000|2022-03-20 12:27:30|14857.74|14737.74|14857.81|14737.81|14858.33|14738.33|14857.74|14737.74|6
1647779260000|2022-03-20 12:27:40|14857.72|14737.72|14859.44|14739.44|14859.44|14739.44|14857.68|14737.68|8
1647779270000|2022-03-20 12:27:50|14859.45|14739.45|14862.3|14742.3|14862.3|14742.3|14859.45|14739.45|10
1647779280000|2022-03-20 12:28:00|14863.51|14743.51|14864.13|14744.13|14864.31|14744.31|14863.51|14743.51|7
1647779290000|2022-03-20 12:28:10|14864.17|14744.17|14864.42|14744.42|14864.42|14744.42|14864.03|14744.03|10
1647779300000|2022-03-20 12:28:20|14864.33|14744.33|14864.57|14744.57|14864.99|14744.99|14863.92|14743.92|10
1647779310000|2022-03-20 12:28:30|14864.6|14744.6|14865.92|14745.92|14866.01|14746.01|14864.6|14744.6|10
1647779320000|2022-03-20 12:28:40|14865.49|14745.49|14864.64|14744.64|14865.49|14745.49|14864.47|14744.47|8
1647779330000|2022-03-20 12:28:50|14864.71|14744.71|14864.99|14744.99|14864.99|14744.99|14864.63|14744.63|7
1647779340000|2022-03-20 12:29:00|14865.08|14745.08|14868.14|14748.14|14868.26|14748.26|14865.08|14745.08|10
1647779350000|2022-03-20 12:29:10|14868.04|14748.04|14867.58|14747.58|14868.25|14748.25|14867.58|14747.58|10
1647779360000|2022-03-20 12:29:20|14867.59|14747.59|14865.34|14745.34|14867.59|14747.59|14865.34|14745.34|9
1647779370000|2022-03-20 12:29:30|14865.3|14745.3|14863.58|14743.58|14865.3|14745.3|14863.08|14743.08|9
1647779380000|2022-03-20 12:29:40|14863.46|14743.46|14857.39|14737.39|14863.46|14743.46|14857.39|14737.39|10
1647779390000|2022-03-20 12:29:50|14854.74|14734.74|14855.03|14735.03|14855.25|14735.25|14854.36|14734.36|10
1647779400000|2022-03-20 12:30:00|14855.17|14735.17|14850.75|14730.75|14855.18|14735.18|14850.75|14730.75|10
1647779410000|2022-03-20 12:30:10|14849.81|14729.81|14847.03|14727.03|14849.81|14729.81|14846.61|14726.61|10
1647779420000|2022-03-20 12:30:20|14846.98|14726.98|14847.44|14727.44|14847.57|14727.57|14846.82|14726.82|9
1647779430000|2022-03-20 12:30:30|14847.65|14727.65|14846.91|14726.91|14848.1|14728.1|14846.58|14726.58|9
1647779440000|2022-03-20 12:30:40|14846.56|14726.56|14847.3|14727.3|14847.78|14727.78|14846.56|14726.56|8
1647779450000|2022-03-20 12:30:50|14847.21|14727.21|14845.4|14725.4|14847.21|14727.21|14845.4|14725.4|7
1647779460000|2022-03-20 12:31:00|14845.33|14725.33|14844.66|14724.66|14845.76|14725.76|14844.66|14724.66|9
1647779470000|2022-03-20 12:31:10|14844.54|14724.54|14841.34|14721.34|14844.54|14724.54|14841.34|14721.34|10
1647779480000|2022-03-20 12:31:20|14841.25|14721.25|14839.58|14719.58|14841.25|14721.25|14839.47|14719.47|8
1647779490000|2022-03-20 12:31:30|14839.49|14719.49|14842.9|14722.9|14842.9|14722.9|14839.49|14719.49|8
1647779500000|2022-03-20 12:31:40|14842.74|14722.74|14846.9|14726.9|14846.9|14726.9|14842.74|14722.74|10
1647779510000|2022-03-20 12:31:50|14848.18|14728.18|14850.68|14730.68|14850.68|14730.68|14848.18|14728.18|10
1647779520000|2022-03-20 12:32:00|14850.85|14730.85|14853.21|14733.21|14853.21|14733.21|14850.85|14730.85|8
1647779530000|2022-03-20 12:32:10|14853.09|14733.09|14854.98|14734.98|14854.99|14734.99|14853.09|14733.09|10
1647779540000|2022-03-20 12:32:20|14855.08|14735.08|14856.72|14736.72|14856.72|14736.72|14855.08|14735.08|10
1647779550000|2022-03-20 12:32:30|14856.63|14736.63|14857.1|14737.1|14857.19|14737.19|14856.63|14736.63|8
1647779560000|2022-03-20 12:32:40|14856.21|14736.21|14856.5|14736.5|14856.54|14736.54|14855.86|14735.86|10
1647779570000|2022-03-20 12:32:50|14856.62|14736.62|14860.27|14740.27|14860.27|14740.27|14856.39|14736.39|9
1647779580000|2022-03-20 12:33:00|14859.97|14739.97|14863.44|14743.44|14863.44|14743.44|14859.97|14739.97|10
1647779590000|2022-03-20 12:33:10|14863.56|14743.56|14866.46|14746.46|14866.46|14746.46|14863.56|14743.56|10
1647779600000|2022-03-20 12:33:20|14866.45|14746.45|14867.55|14747.55|14867.55|14747.55|14866.45|14746.45|9
1647779610000|2022-03-20 12:33:30|14867.5|14747.5|14871.46|14751.46|14871.46|14751.46|14867.5|14747.5|10
1647779620000|2022-03-20 12:33:40|14871.25|14751.25|14871.71|14751.71|14871.88|14751.88|14871.11|14751.11|10
1647779630000|2022-03-20 12:33:50|14871.85|14751.85|14873.09|14753.09|14873.09|14753.09|14871.85|14751.85|10
1647779640000|2022-03-20 12:34:00|14873.02|14753.02|14872.38|14752.38|14873.02|14753.02|14872.38|14752.38|10
1647779650000|2022-03-20 12:34:10|14872.42|14752.42|14872.59|14752.59|14872.89|14752.89|14871.89|14751.89|10
1647779660000|2022-03-20 12:34:20|14872.79|14752.79|14872.97|14752.97|14873.13|14753.13|14872.55|14752.55|10
1647779670000|2022-03-20 12:34:30|14872.91|14752.91|14873.18|14753.18|14873.18|14753.18|14872.78|14752.78|8
1647779680000|2022-03-20 12:34:40|14873.13|14753.13|14874.11|14754.11|14874.28|14754.28|14873.13|14753.13|9
1647779690000|2022-03-20 12:34:50|14874.2|14754.2|14874.1|14754.1|14874.5|14754.5|14874.03|14754.03|9
1647779700000|2022-03-20 12:35:00|14873.95|14753.95|14874.74|14754.74|14874.74|14754.74|14873.69|14753.69|10
1647779710000|2022-03-20 12:35:10|14874.92|14754.92|14876.27|14756.27|14876.65|14756.65|14874.92|14754.92|9
1647779720000|2022-03-20 12:35:20|14878.99|14758.99|14882.22|14762.22|14882.22|14762.22|14878.75|14758.75|9
1647779730000|2022-03-20 12:35:30|14882.72|14762.72|14884.11|14764.11|14884.11|14764.11|14882.72|14762.72|9
1647779740000|2022-03-20 12:35:40|14884.32|14764.32|14881.5|14761.5|14884.32|14764.32|14881.5|14761.5|10
1647779750000|2022-03-20 12:35:50|14881.57|14761.57|14884.09|14764.09|14884.09|14764.09|14881.57|14761.57|10
1647779760000|2022-03-20 12:36:00|14884.13|14764.13|14884.1|14764.1|14884.48|14764.48|14884.1|14764.1|8
1647779770000|2022-03-20 12:36:10|14884.06|14764.06|14886.37|14766.37|14886.37|14766.37|14883.82|14763.82|9
1647779780000|2022-03-20 12:36:20|14886.5|14766.5|14886.53|14766.53|14887.03|14767.03|14886.44|14766.44|9
1647779790000|2022-03-20 12:36:30|14886.26|14766.26|14883.78|14763.78|14886.26|14766.26|14883.78|14763.78|10
1647779800000|2022-03-20 12:36:40|14883.4|14763.4|14887.89|14767.89|14887.89|14767.89|14883.4|14763.4|10
1647779810000|2022-03-20 12:36:50|14887.91|14767.91|14886.15|14766.15|14887.91|14767.91|14886.15|14766.15|8
1647779820000|2022-03-20 12:37:00|14886.47|14766.47|14885.27|14765.27|14886.47|14766.47|14885.27|14765.27|10
1647779830000|2022-03-20 12:37:10|14885.39|14765.39|14884.59|14764.59|14886.04|14766.04|14884.59|14764.59|10
1647779840000|2022-03-20 12:37:20|14884.73|14764.73|14884.8|14764.8|14885.09|14765.09|14884.48|14764.48|9
1647779850000|2022-03-20 12:37:30|14884.68|14764.68|14884.97|14764.97|14885.02|14765.02|14884.6|14764.6|8
1647779860000|2022-03-20 12:37:40|14885|14765|14886.45|14766.45|14886.52|14766.52|14885|14765|9
1647779870000|2022-03-20 12:37:50|14886.37|14766.37|14887.12|14767.12|14888.56|14768.56|14886.37|14766.37|10
1647779880000|2022-03-20 12:38:00|14887|14767|14887.3|14767.3|14887.36|14767.36|14886.83|14766.83|10
1647779890000|2022-03-20 12:38:10|14887.27|14767.27|14886.83|14766.83|14887.56|14767.56|14886.83|14766.83|10
1647779900000|2022-03-20 12:38:20|14886.76|14766.76|14885.62|14765.62|14886.76|14766.76|14885.62|14765.62|9
1647779910000|2022-03-20 12:38:30|14886.14|14766.14|14885.96|14765.96|14886.14|14766.14|14884.7|14764.7|10
1647779920000|2022-03-20 12:38:40|14886.05|14766.05|14886.95|14766.95|14887.23|14767.23|14886.05|14766.05|10
1647779930000|2022-03-20 12:38:50|14886.83|14766.83|14886.61|14766.61|14886.83|14766.83|14886.48|14766.48|8
1647779940000|2022-03-20 12:39:00|14886.94|14766.94|14888.65|14768.65|14888.65|14768.65|14886.94|14766.94|10
1647779950000|2022-03-20 12:39:10|14888.7|14768.7|14891.22|14771.22|14891.22|14771.22|14888.7|14768.7|10
1647779960000|2022-03-20 12:39:20|14891.69|14771.69|14891.36|14771.36|14892.24|14772.24|14891.36|14771.36|10
1647779970000|2022-03-20 12:39:30|14891.4|14771.4|14890.78|14770.78|14891.4|14771.4|14890.45|14770.45|8
1647779980000|2022-03-20 12:39:40|14890.76|14770.76|14890.5|14770.5|14891.09|14771.09|14890.5|14770.5|10
1647779990000|2022-03-20 12:39:50|14890.47|14770.47|14890.58|14770.58|14890.73|14770.73|14889.87|14769.87|9
1647780000000|2022-03-20 12:40:00|14890.36|14770.36|14892.49|14772.49|14892.49|14772.49|14890.36|14770.36|9
1647780010000|2022-03-20 12:40:10|14892.59|14772.59|14892.94|14772.94|14893.06|14773.06|14892.52|14772.52|9
1647780020000|2022-03-20 12:40:20|14893.05|14773.05|14895.37|14775.37|14895.49|14775.49|14893.05|14773.05|9
1647780030000|2022-03-20 12:40:30|14895.34|14775.34|14895.7|14775.7|14895.79|14775.79|14895.23|14775.23|10
1647780040000|2022-03-20 12:40:40|14895.83|14775.83|14895.54|14775.54|14895.93|14775.93|14895.29|14775.29|10
1647780050000|2022-03-20 12:40:50|14895.65|14775.65|14895.33|14775.33|14895.72|14775.72|14894.72|14774.72|7
1647780060000|2022-03-20 12:41:00|14894.83|14774.83|14893.11|14773.11|14894.83|14774.83|14893.01|14773.01|10
1647780070000|2022-03-20 12:41:10|14892.99|14772.99|14893.05|14773.05|14893.3|14773.3|14892.77|14772.77|9
1647780080000|2022-03-20 12:41:20|14893.2|14773.2|14893.6|14773.6|14893.71|14773.71|14893.2|14773.2|9
1647780090000|2022-03-20 12:41:30|14893.66|14773.66|14893.38|14773.38|14893.86|14773.86|14893.38|14773.38|7
1647780100000|2022-03-20 12:41:40|14893.51|14773.51|14895.28|14775.28|14895.28|14775.28|14893.37|14773.37|8
1647780110000|2022-03-20 12:41:50|14895.33|14775.33|14896.04|14776.04|14896.31|14776.31|14895.33|14775.33|10
1647780120000|2022-03-20 12:42:00|14895.94|14775.94|14895.92|14775.92|14895.99|14775.99|14895.23|14775.23|9
1647780130000|2022-03-20 12:42:10|14895.93|14775.93|14895.9|14775.9|14896.19|14776.19|14895.87|14775.87|8
1647780140000|2022-03-20 12:42:20|14895.84|14775.84|14895.78|14775.78|14895.97|14775.97|14895.39|14775.39|9
1647780150000|2022-03-20 12:42:30|14896.18|14776.18|14895.92|14775.92|14896.18|14776.18|14895.74|14775.74|10
1647780160000|2022-03-20 12:42:40|14895.91|14775.91|14896.84|14776.84|14896.84|14776.84|14895.85|14775.85|9
1647780170000|2022-03-20 12:42:50|14897.47|14777.47|14896.39|14776.39|14897.48|14777.48|14896.39|14776.39|7
1647780180000|2022-03-20 12:43:00|14896.09|14776.09|14896.19|14776.19|14896.21|14776.21|14896.02|14776.02|10
1647780190000|2022-03-20 12:43:10|14896.22|14776.22|14898.52|14778.52|14898.57|14778.57|14895.99|14775.99|9
1647780200000|2022-03-20 12:43:20|14898.38|14778.38|14896.98|14776.98|14898.49|14778.49|14896.76|14776.76|10
1647780210000|2022-03-20 12:43:30|14897.09|14777.09|14896.11|14776.11|14897.09|14777.09|14895.87|14775.87|9
1647780220000|2022-03-20 12:43:40|14896.12|14776.12|14894.78|14774.78|14896.12|14776.12|14894.78|14774.78|9
1647780230000|2022-03-20 12:43:50|14895.02|14775.02|14896.49|14776.49|14896.56|14776.56|14895.02|14775.02|9
1647780240000|2022-03-20 12:44:00|14896.48|14776.48|14895.98|14775.98|14896.71|14776.71|14895.98|14775.98|10
1647780250000|2022-03-20 12:44:10|14896.07|14776.07|14895.26|14775.26|14896.07|14776.07|14895.26|14775.26|6
1647780260000|2022-03-20 12:44:20|14895.09|14775.09|14898.43|14778.43|14898.43|14778.43|14894.88|14774.88|10
1647780270000|2022-03-20 12:44:30|14898.54|14778.54|14901.76|14781.76|14901.76|14781.76|14898.54|14778.54|10
1647780280000|2022-03-20 12:44:40|14901.71|14781.71|14901.27|14781.27|14901.71|14781.71|14901.15|14781.15|10
1647780290000|2022-03-20 12:44:50|14901.13|14781.13|14902.07|14782.07|14902.07|14782.07|14901.13|14781.13|8
1647780300000|2022-03-20 12:45:00|14902.2|14782.2|14902.55|14782.55|14904.05|14784.05|14902.2|14782.2|9
1647780310000|2022-03-20 12:45:10|14902.62|14782.62|14903.2|14783.2|14903.54|14783.54|14902.15|14782.15|10
1647780320000|2022-03-20 12:45:20|14903.27|14783.27|14903.33|14783.33|14903.53|14783.53|14903.2|14783.2|10
1647780330000|2022-03-20 12:45:30|14903.36|14783.36|14903.2|14783.2|14903.45|14783.45|14903.06|14783.06|8
1647780340000|2022-03-20 12:45:40|14903.08|14783.08|14902.42|14782.42|14903.08|14783.08|14902.42|14782.42|8
1647780350000|2022-03-20 12:45:50|14902.43|14782.43|14902.64|14782.64|14903.45|14783.45|14902.42|14782.42|8
1647780360000|2022-03-20 12:46:00|14902.73|14782.73|14902.03|14782.03|14902.84|14782.84|14902.03|14782.03|10
1647780370000|2022-03-20 12:46:10|14901.22|14781.22|14899.69|14779.69|14901.22|14781.22|14899.69|14779.69|5
1647780380000|2022-03-20 12:46:20|14899.19|14779.19|14898.98|14778.98|14899.19|14779.19|14898.4|14778.4|10
1647780390000|2022-03-20 12:46:30|14899.24|14779.24|14899.24|14779.24|14899.7|14779.7|14899.22|14779.22|9
1647780400000|2022-03-20 12:46:40|14899.35|14779.35|14898.01|14778.01|14899.38|14779.38|14897.92|14777.92|10
1647780410000|2022-03-20 12:46:50|14897.54|14777.54|14897.26|14777.26|14898.34|14778.34|14897.24|14777.24|7
1647780420000|2022-03-20 12:47:00|14897.21|14777.21|14896.91|14776.91|14897.54|14777.54|14896.79|14776.79|9
1647780430000|2022-03-20 12:47:10|14897.19|14777.19|14896.99|14776.99|14897.55|14777.55|14896.92|14776.92|9
1647780440000|2022-03-20 12:47:20|14896.92|14776.92|14894.88|14774.88|14896.92|14776.92|14894.88|14774.88|10
1647780450000|2022-03-20 12:47:30|14894.89|14774.89|14892.15|14772.15|14894.89|14774.89|14892.15|14772.15|8
1647780460000|2022-03-20 12:47:40|14891.94|14771.94|14890.74|14770.74|14892.38|14772.38|14890.46|14770.46|9
1647780470000|2022-03-20 12:47:50|14890.45|14770.45|14890.62|14770.62|14890.62|14770.62|14890.03|14770.03|9
1647780480000|2022-03-20 12:48:00|14890.49|14770.49|14890.57|14770.57|14891.05|14771.05|14890.22|14770.22|10
1647780490000|2022-03-20 12:48:10|14890.87|14770.87|14891.22|14771.22|14891.42|14771.42|14890.87|14770.87|9
1647780500000|2022-03-20 12:48:20|14891.37|14771.37|14894.19|14774.19|14894.19|14774.19|14891.37|14771.37|9
1647780510000|2022-03-20 12:48:30|14894.31|14774.31|14895.16|14775.16|14895.3|14775.3|14894|14774|8
1647780520000|2022-03-20 12:48:40|14895.18|14775.18|14894.88|14774.88|14895.37|14775.37|14894.38|14774.38|10
1647780530000|2022-03-20 12:48:50|14894.8|14774.8|14894.02|14774.02|14894.8|14774.8|14893.74|14773.74|10
1647780540000|2022-03-20 12:49:00|14893.96|14773.96|14893.74|14773.74|14894.31|14774.31|14893.69|14773.69|9
1647780550000|2022-03-20 12:49:10|14893.49|14773.49|14893.98|14773.98|14894.15|14774.15|14893.49|14773.49|9
1647780560000|2022-03-20 12:49:20|14894.28|14774.28|14895.58|14775.58|14895.58|14775.58|14894.28|14774.28|9
1647780570000|2022-03-20 12:49:30|14895.57|14775.57|14895.68|14775.68|14896.26|14776.26|14895.57|14775.57|9
1647780580000|2022-03-20 12:49:40|14895.55|14775.55|14896.76|14776.76|14897.46|14777.46|14895.17|14775.17|7
1647780590000|2022-03-20 12:49:50|14897.12|14777.12|14898.35|14778.35|14898.58|14778.58|14896.84|14776.84|10
1647780600000|2022-03-20 12:50:00|14898.56|14778.56|14897.43|14777.43|14898.58|14778.58|14897.43|14777.43|8
1647780610000|2022-03-20 12:50:10|14897.32|14777.32|14897.54|14777.54|14897.65|14777.65|14897.25|14777.25|7
1647780620000|2022-03-20 12:50:20|14897.56|14777.56|14894.39|14774.39|14897.7|14777.7|14894.39|14774.39|9
1647780630000|2022-03-20 12:50:30|14894.16|14774.16|14894.13|14774.13|14894.43|14774.43|14893.86|14773.86|10
1647780640000|2022-03-20 12:50:40|14893.63|14773.63|14894.12|14774.12|14894.12|14774.12|14893.56|14773.56|9
1647780650000|2022-03-20 12:50:50|14894.29|14774.29|14894.67|14774.67|14894.67|14774.67|14894.29|14774.29|8
1647780660000|2022-03-20 12:51:00|14895.12|14775.12|14896.44|14776.44|14896.49|14776.49|14895.12|14775.12|5
1647780670000|2022-03-20 12:51:10|14896.36|14776.36|14898.26|14778.26|14898.26|14778.26|14896.36|14776.36|10
1647780680000|2022-03-20 12:51:20|14898.17|14778.17|14898.26|14778.26|14898.66|14778.66|14898.05|14778.05|10
1647780690000|2022-03-20 12:51:30|14898.24|14778.24|14899.56|14779.56|14899.56|14779.56|14897.9|14777.9|10
1647780700000|2022-03-20 12:51:40|14899.62|14779.62|14900.7|14780.7|14900.7|14780.7|14899.62|14779.62|8
1647780710000|2022-03-20 12:51:50|14901.2|14781.2|14904.47|14784.47|14904.47|14784.47|14901.2|14781.2|10
1647780720000|2022-03-20 12:52:00|14903.79|14783.79|14905.14|14785.14|14905.14|14785.14|14903.78|14783.78|9
1647780730000|2022-03-20 12:52:10|14905.42|14785.42|14905.35|14785.35|14905.42|14785.42|14905.07|14785.07|9
1647780740000|2022-03-20 12:52:20|14905.44|14785.44|14905.35|14785.35|14905.71|14785.71|14905.35|14785.35|9
1647780750000|2022-03-20 12:52:30|14905.03|14785.03|14906.23|14786.23|14906.23|14786.23|14904.93|14784.93|8
1647780760000|2022-03-20 12:52:40|14906.21|14786.21|14906.34|14786.34|14906.44|14786.44|14906.12|14786.12|10
1647780770000|2022-03-20 12:52:50|14906.36|14786.36|14904.94|14784.94|14906.49|14786.49|14904.94|14784.94|9
1647780780000|2022-03-20 12:53:00|14904.65|14784.65|14904.67|14784.67|14904.93|14784.93|14904.31|14784.31|10
1647780790000|2022-03-20 12:53:10|14904.69|14784.69|14903.76|14783.76|14904.69|14784.69|14903.55|14783.55|10
1647780800000|2022-03-20 12:53:20|14904.34|14784.34|14903.42|14783.42|14904.35|14784.35|14902.97|14782.97|10
1647780810000|2022-03-20 12:53:30|14903.38|14783.38|14902.23|14782.23|14903.38|14783.38|14902.23|14782.23|9
1647780820000|2022-03-20 12:53:40|14902.25|14782.25|14902.08|14782.08|14902.25|14782.25|14901.63|14781.63|8
1647780830000|2022-03-20 12:53:50|14902.1|14782.1|14900.68|14780.68|14902.1|14782.1|14900.68|14780.68|9
1647780840000|2022-03-20 12:54:00|14900.96|14780.96|14901.99|14781.99|14902.27|14782.27|14900.86|14780.86|10
1647780850000|2022-03-20 12:54:10|14902.14|14782.14|14900.62|14780.62|14902.14|14782.14|14900.62|14780.62|9
1647780860000|2022-03-20 12:54:20|14900.53|14780.53|14900.44|14780.44|14900.66|14780.66|14900.12|14780.12|10
1647780870000|2022-03-20 12:54:30|14900.35|14780.35|14898.7|14778.7|14900.35|14780.35|14898.7|14778.7|9
1647780880000|2022-03-20 12:54:40|14898.39|14778.39|14897.69|14777.69|14898.39|14778.39|14897.03|14777.03|8
1647780890000|2022-03-20 12:54:50|14897.06|14777.06|14894.14|14774.14|14897.06|14777.06|14894.14|14774.14|10
1647780900000|2022-03-20 12:55:00|14894|14774|14893.58|14773.58|14894|14774|14893.44|14773.44|9
1647780910000|2022-03-20 12:55:10|14893.38|14773.38|14893.59|14773.59|14893.59|14773.59|14892.32|14772.32|9
1647780920000|2022-03-20 12:55:20|14893.69|14773.69|14892.95|14772.95|14893.69|14773.69|14892.95|14772.95|10
1647780930000|2022-03-20 12:55:30|14892.35|14772.35|14891.59|14771.59|14892.38|14772.38|14891.59|14771.59|10
1647780940000|2022-03-20 12:55:40|14891.83|14771.83|14891.54|14771.54|14891.83|14771.83|14891.43|14771.43|9
1647780950000|2022-03-20 12:55:50|14891.56|14771.56|14890.86|14770.86|14891.56|14771.56|14890.52|14770.52|10
1647780960000|2022-03-20 12:56:00|14890.82|14770.82|14890.44|14770.44|14890.82|14770.82|14890.26|14770.26|10
1647780970000|2022-03-20 12:56:10|14890.65|14770.65|14891.67|14771.67|14891.67|14771.67|14890.48|14770.48|7
1647780980000|2022-03-20 12:56:20|14891.71|14771.71|14891.33|14771.33|14892.86|14772.86|14891.33|14771.33|8
1647780990000|2022-03-20 12:56:30|14891.8|14771.8|14892.17|14772.17|14892.17|14772.17|14891.6|14771.6|9
1647781000000|2022-03-20 12:56:40|14892.16|14772.16|14892.65|14772.65|14892.68|14772.68|14892.16|14772.16|9
1647781010000|2022-03-20 12:56:50|14892.55|14772.55|14894.5|14774.5|14894.5|14774.5|14892.53|14772.53|8
1647781020000|2022-03-20 12:57:00|14894.6|14774.6|14894.08|14774.08|14894.6|14774.6|14893.35|14773.35|9
1647781030000|2022-03-20 12:57:10|14894.07|14774.07|14894.36|14774.36|14894.54|14774.54|14894.07|14774.07|10
1647781040000|2022-03-20 12:57:20|14894.74|14774.74|14893.77|14773.77|14894.74|14774.74|14893.77|14773.77|8
1647781050000|2022-03-20 12:57:30|14893.75|14773.75|14893.12|14773.12|14893.75|14773.75|14892.96|14772.96|8
1647781060000|2022-03-20 12:57:40|14893.09|14773.09|14892.41|14772.41|14893.09|14773.09|14892.39|14772.39|8
1647781070000|2022-03-20 12:57:50|14892.58|14772.58|14891.27|14771.27|14892.58|14772.58|14891.14|14771.14|10
1647781080000|2022-03-20 12:58:00|14891.37|14771.37|14889.88|14769.88|14891.42|14771.42|14889.88|14769.88|9
1647781090000|2022-03-20 12:58:10|14889.71|14769.71|14889.11|14769.11|14889.84|14769.84|14889.1|14769.1|6
1647781100000|2022-03-20 12:58:20|14889.16|14769.16|14890.09|14770.09|14890.09|14770.09|14889.07|14769.07|7
1647781110000|2022-03-20 12:58:30|14890.01|14770.01|14890|14770|14890.01|14770.01|14889.53|14769.53|9
1647781120000|2022-03-20 12:58:40|14889.93|14769.93|14890.31|14770.31|14890.57|14770.57|14889.76|14769.76|10
1647781130000|2022-03-20 12:58:50|14890.18|14770.18|14888.16|14768.16|14890.18|14770.18|14888.16|14768.16|9
1647781140000|2022-03-20 12:59:00|14887.96|14767.96|14887.73|14767.73|14888|14768|14887.73|14767.73|5
1647781150000|2022-03-20 12:59:10|14887.7|14767.7|14886.9|14766.9|14887.7|14767.7|14886.9|14766.9|5
1647781160000|2022-03-20 12:59:20|14886.59|14766.59|14886.13|14766.13|14886.7|14766.7|14886.13|14766.13|10
1647781170000|2022-03-20 12:59:30|14885.91|14765.91|14884.64|14764.64|14885.91|14765.91|14884.64|14764.64|10
1647781180000|2022-03-20 12:59:40|14884.58|14764.58|14884.31|14764.31|14884.58|14764.58|14884.13|14764.13|8
1647781190000|2022-03-20 12:59:50|14884.15|14764.15|14884.85|14764.85|14884.85|14764.85|14883.88|14763.88|10
1647781200000|2022-03-20 13:00:00|14884.84|14764.84|14885.66|14765.66|14885.77|14765.77|14884.84|14764.84|10
1647781210000|2022-03-20 13:00:10|14886.12|14766.12|14886.47|14766.47|14886.47|14766.47|14886.12|14766.12|10
1647781220000|2022-03-20 13:00:20|14886.29|14766.29|14887.79|14767.79|14887.79|14767.79|14886.16|14766.16|7
1647781230000|2022-03-20 13:00:30|14888.42|14768.42|14890.35|14770.35|14890.35|14770.35|14888.42|14768.42|10
1647781240000|2022-03-20 13:00:40|14890.34|14770.34|14891.37|14771.37|14891.37|14771.37|14890.34|14770.34|10
1647781250000|2022-03-20 13:00:50|14891.6|14771.6|14892|14772|14892.17|14772.17|14891.6|14771.6|10
1647781260000|2022-03-20 13:01:00|14892.01|14772.01|14892.71|14772.71|14892.9|14772.9|14892.01|14772.01|10
1647781270000|2022-03-20 13:01:10|14892.69|14772.69|14892.74|14772.74|14892.84|14772.84|14892.36|14772.36|9
1647781280000|2022-03-20 13:01:20|14892.56|14772.56|14893.12|14773.12|14893.22|14773.22|14892.29|14772.29|9
1647781290000|2022-03-20 13:01:30|14893.16|14773.16|14892.97|14772.97|14893.16|14773.16|14892.73|14772.73|10
1647781300000|2022-03-20 13:01:40|14893.12|14773.12|14892.74|14772.74|14893.54|14773.54|14892.74|14772.74|9
1647781310000|2022-03-20 13:01:50|14892.72|14772.72|14893.61|14773.61|14894.05|14774.05|14892.5|14772.5|9
1647781320000|2022-03-20 13:02:00|14892.96|14772.96|14888.71|14768.71|14892.96|14772.96|14888.67|14768.67|10
1647781330000|2022-03-20 13:02:10|14888.64|14768.64|14887.4|14767.4|14888.65|14768.65|14887.36|14767.36|10
1647781340000|2022-03-20 13:02:20|14887.14|14767.14|14888.15|14768.15|14888.15|14768.15|14887.14|14767.14|10
1647781350000|2022-03-20 13:02:30|14888.31|14768.31|14888.06|14768.06|14888.47|14768.47|14888|14768|10
1647781360000|2022-03-20 13:02:40|14888.11|14768.11|14887.98|14767.98|14888.11|14768.11|14887.77|14767.77|10
1647781370000|2022-03-20 13:02:50|14888.02|14768.02|14885.45|14765.45|14888.07|14768.07|14885.45|14765.45|10
1647781380000|2022-03-20 13:03:00|14885.53|14765.53|14885.16|14765.16|14885.53|14765.53|14885.16|14765.16|7
1647781390000|2022-03-20 13:03:10|14885.07|14765.07|14884.01|14764.01|14885.08|14765.08|14884.01|14764.01|10
1647781400000|2022-03-20 13:03:20|14883.96|14763.96|14883.22|14763.22|14884.05|14764.05|14883.22|14763.22|10
1647781410000|2022-03-20 13:03:30|14883.25|14763.25|14881.61|14761.61|14883.3|14763.3|14881.61|14761.61|10
1647781420000|2022-03-20 13:03:40|14881.17|14761.17|14879.52|14759.52|14881.17|14761.17|14879.34|14759.34|10
1647781430000|2022-03-20 13:03:50|14879.47|14759.47|14880.94|14760.94|14880.94|14760.94|14879.47|14759.47|10
1647781440000|2022-03-20 13:04:00|14880.97|14760.97|14880.22|14760.22|14880.97|14760.97|14880.22|14760.22|9
1647781450000|2022-03-20 13:04:10|14880.17|14760.17|14879.13|14759.13|14880.17|14760.17|14878.95|14758.95|10
1647781460000|2022-03-20 13:04:20|14879.44|14759.44|14880.18|14760.18|14880.29|14760.29|14879.44|14759.44|10
1647781470000|2022-03-20 13:04:30|14880.1|14760.1|14879.13|14759.13|14880.1|14760.1|14879.13|14759.13|9
1647781480000|2022-03-20 13:04:40|14879.09|14759.09|14876.96|14756.96|14879.09|14759.09|14876.96|14756.96|9
1647781490000|2022-03-20 13:04:50|14876.81|14756.81|14876.68|14756.68|14877.39|14757.39|14876.36|14756.36|9
1647781500000|2022-03-20 13:05:00|14877.21|14757.21|14876.76|14756.76|14877.68|14757.68|14876.76|14756.76|8
1647781510000|2022-03-20 13:05:10|14877.01|14757.01|14877.68|14757.68|14877.68|14757.68|14876.61|14756.61|8
1647781520000|2022-03-20 13:05:20|14877.63|14757.63|14877.23|14757.23|14877.86|14757.86|14877.07|14757.07|10
1647781530000|2022-03-20 13:05:30|14876.85|14756.85|14876.69|14756.69|14876.86|14756.86|14876.49|14756.49|8
1647781540000|2022-03-20 13:05:40|14876.86|14756.86|14876.8|14756.8|14876.86|14756.86|14876.74|14756.74|4
1647781550000|2022-03-20 13:05:50|14875.16|14755.16|14872.93|14752.93|14875.16|14755.16|14872.74|14752.74|8
1647781560000|2022-03-20 13:06:00|14872.42|14752.42|14871.32|14751.32|14872.91|14752.91|14871.32|14751.32|9
1647781570000|2022-03-20 13:06:10|14871.7|14751.7|14869.85|14749.85|14871.88|14751.88|14869.85|14749.85|9
1647781580000|2022-03-20 13:06:20|14869.11|14749.11|14867.94|14747.94|14869.11|14749.11|14867.94|14747.94|8
1647781590000|2022-03-20 13:06:30|14867.85|14747.85|14867.48|14747.48|14867.9|14747.9|14867.27|14747.27|9
1647781600000|2022-03-20 13:06:40|14868.24|14748.24|14866.46|14746.46|14868.24|14748.24|14866.35|14746.35|10
1647781610000|2022-03-20 13:06:50|14866.3|14746.3|14865.01|14745.01|14866.35|14746.35|14865.01|14745.01|10
1647781620000|2022-03-20 13:07:00|14864.94|14744.94|14861.84|14741.84|14865.04|14745.04|14861.84|14741.84|9
1647781630000|2022-03-20 13:07:10|14861.46|14741.46|14858.54|14738.54|14861.46|14741.46|14858.54|14738.54|9
1647781640000|2022-03-20 13:07:20|14856.18|14736.18|14853.54|14733.54|14856.4|14736.4|14853.19|14733.19|10
1647781650000|2022-03-20 13:07:30|14853.58|14733.58|14851.92|14731.92|14853.58|14733.58|14851.92|14731.92|10
1647781660000|2022-03-20 13:07:40|14851.85|14731.85|14850.23|14730.23|14851.85|14731.85|14849.42|14729.42|9
1647781670000|2022-03-20 13:07:50|14850.27|14730.27|14852.53|14732.53|14852.53|14732.53|14848.39|14728.39|10
1647781680000|2022-03-20 13:08:00|14853.15|14733.15|14859.99|14739.99|14859.99|14739.99|14853.15|14733.15|10
1647781690000|2022-03-20 13:08:10|14860.33|14740.33|14861.73|14741.73|14862.59|14742.59|14860.33|14740.33|10
1647781700000|2022-03-20 13:08:20|14861.74|14741.74|14857.56|14737.56|14861.74|14741.74|14857.56|14737.56|10
1647781710000|2022-03-20 13:08:30|14857.86|14737.86|14856.32|14736.32|14857.86|14737.86|14855.14|14735.14|10
1647781720000|2022-03-20 13:08:40|14857.07|14737.07|14859.75|14739.75|14859.75|14739.75|14857.07|14737.07|10
1647781730000|2022-03-20 13:08:50|14859.74|14739.74|14861.58|14741.58|14861.58|14741.58|14859.43|14739.43|10
1647781740000|2022-03-20 13:09:00|14861.65|14741.65|14863.05|14743.05|14863.05|14743.05|14861.58|14741.58|10
1647781750000|2022-03-20 13:09:10|14862.79|14742.79|14861.75|14741.75|14862.79|14742.79|14861.75|14741.75|8
1647781760000|2022-03-20 13:09:20|14861.78|14741.78|14860.24|14740.24|14861.8|14741.8|14859.73|14739.73|10
1647781770000|2022-03-20 13:09:30|14860.38|14740.38|14860.2|14740.2|14860.64|14740.64|14860.2|14740.2|7
1647781780000|2022-03-20 13:09:40|14860.36|14740.36|14859.83|14739.83|14860.87|14740.87|14859.67|14739.67|9
1647781790000|2022-03-20 13:09:50|14859.87|14739.87|14859.36|14739.36|14859.87|14739.87|14858.55|14738.55|10
1647781800000|2022-03-20 13:10:00|14859.13|14739.13|14856.36|14736.36|14859.13|14739.13|14856.36|14736.36|10
1647781810000|2022-03-20 13:10:10|14856.29|14736.29|14856.14|14736.14|14856.34|14736.34|14855.59|14735.59|10
1647781820000|2022-03-20 13:10:20|14856.19|14736.19|14856.11|14736.11|14856.19|14736.19|14855.29|14735.29|10
1647781830000|2022-03-20 13:10:30|14856.31|14736.31|14854.96|14734.96|14856.31|14736.31|14854.96|14734.96|10
1647781840000|2022-03-20 13:10:40|14854.75|14734.75|14853.68|14733.68|14854.75|14734.75|14853.68|14733.68|9
1647781850000|2022-03-20 13:10:50|14853.23|14733.23|14852.12|14732.12|14853.47|14733.47|14851.8|14731.8|9
1647781860000|2022-03-20 13:11:00|14851.73|14731.73|14851.96|14731.96|14852.4|14732.4|14851.73|14731.73|9
1647781870000|2022-03-20 13:11:10|14851.43|14731.43|14849.75|14729.75|14851.43|14731.43|14849.75|14729.75|10
1647781880000|2022-03-20 13:11:20|14849.76|14729.76|14850.94|14730.94|14851.01|14731.01|14849.73|14729.73|10
1647781890000|2022-03-20 13:11:30|14851.01|14731.01|14850.53|14730.53|14851.21|14731.21|14850.53|14730.53|9
1647781900000|2022-03-20 13:11:40|14850.35|14730.35|14849.87|14729.87|14850.4|14730.4|14849.87|14729.87|8
1647781910000|2022-03-20 13:11:50|14849.82|14729.82|14847.59|14727.59|14849.82|14729.82|14847.59|14727.59|10
1647781920000|2022-03-20 13:12:00|14847.34|14727.34|14845.68|14725.68|14847.34|14727.34|14845.68|14725.68|10
1647781930000|2022-03-20 13:12:10|14845.32|14725.32|14845.41|14725.41|14845.41|14725.41|14844.81|14724.81|10
1647781940000|2022-03-20 13:12:20|14845.33|14725.33|14845.39|14725.39|14845.6|14725.6|14845.09|14725.09|10
1647781950000|2022-03-20 13:12:30|14845.42|14725.42|14845.89|14725.89|14846.08|14726.08|14845.42|14725.42|8
1647781960000|2022-03-20 13:12:40|14846|14726|14844.57|14724.57|14846.28|14726.28|14844.34|14724.34|9
1647781970000|2022-03-20 13:12:50|14844.67|14724.67|14841.9|14721.9|14844.67|14724.67|14841.76|14721.76|10
1647781980000|2022-03-20 13:13:00|14841.77|14721.77|14835.14|14715.14|14841.91|14721.91|14835.14|14715.14|10
1647781990000|2022-03-20 13:13:10|14834.64|14714.64|14831.89|14711.89|14834.64|14714.64|14831.89|14711.89|9
1647782000000|2022-03-20 13:13:20|14831.91|14711.91|14831.61|14711.61|14832.64|14712.64|14831.36|14711.36|8
1647782010000|2022-03-20 13:13:30|14831.79|14711.79|14830.07|14710.07|14831.79|14711.79|14830.07|14710.07|9
1647782020000|2022-03-20 13:13:40|14830.01|14710.01|14829.16|14709.16|14830.01|14710.01|14828.99|14708.99|10
1647782030000|2022-03-20 13:13:50|14828.81|14708.81|14829.14|14709.14|14829.46|14709.46|14828.81|14708.81|10
1647782040000|2022-03-20 13:14:00|14829.11|14709.11|14832.34|14712.34|14832.34|14712.34|14829.11|14709.11|10
1647782050000|2022-03-20 13:14:10|14832.47|14712.47|14833.42|14713.42|14833.42|14713.42|14832.32|14712.32|9
1647782060000|2022-03-20 13:14:20|14833.74|14713.74|14834.74|14714.74|14834.74|14714.74|14833.74|14713.74|10
1647782070000|2022-03-20 13:14:30|14834.49|14714.49|14834.38|14714.38|14834.93|14714.93|14833.93|14713.93|10
1647782080000|2022-03-20 13:14:40|14834.98|14714.98|14837.24|14717.24|14837.24|14717.24|14834.87|14714.87|10
1647782090000|2022-03-20 13:14:50|14837.75|14717.75|14837.41|14717.41|14837.94|14717.94|14835.51|14715.51|9
1647782100000|2022-03-20 13:15:00|14837.75|14717.75|14840.45|14720.45|14840.45|14720.45|14837.75|14717.75|9
1647782110000|2022-03-20 13:15:10|14840.62|14720.62|14839.92|14719.92|14840.62|14720.62|14839.91|14719.91|10
1647782120000|2022-03-20 13:15:20|14839.89|14719.89|14838.95|14718.95|14839.91|14719.91|14838.95|14718.95|9
1647782130000|2022-03-20 13:15:30|14838.83|14718.83|14836.95|14716.95|14839.1|14719.1|14836.95|14716.95|10
1647782140000|2022-03-20 13:15:40|14836.94|14716.94|14835.28|14715.28|14836.94|14716.94|14835.28|14715.28|10
1647782150000|2022-03-20 13:15:50|14835.56|14715.56|14834.96|14714.96|14835.92|14715.92|14834.96|14714.96|8
1647782160000|2022-03-20 13:16:00|14834.99|14714.99|14835.12|14715.12|14835.53|14715.53|14834.4|14714.4|10
1647782170000|2022-03-20 13:16:10|14834.57|14714.57|14835.46|14715.46|14835.91|14715.91|14834.57|14714.57|10
1647782180000|2022-03-20 13:16:20|14835.36|14715.36|14837.98|14717.98|14837.98|14717.98|14835.36|14715.36|9
1647782190000|2022-03-20 13:16:30|14838.55|14718.55|14841.97|14721.97|14841.97|14721.97|14838.55|14718.55|9
1647782200000|2022-03-20 13:16:40|14842.07|14722.07|14842.38|14722.38|14842.38|14722.38|14841.99|14721.99|10
1647782210000|2022-03-20 13:16:50|14842.09|14722.09|14841.78|14721.78|14843.16|14723.16|14840.94|14720.94|10
1647782220000|2022-03-20 13:17:00|14841.77|14721.77|14841.06|14721.06|14842.08|14722.08|14840.94|14720.94|8
1647782230000|2022-03-20 13:17:10|14841.01|14721.01|14841.46|14721.46|14841.71|14721.71|14840.76|14720.76|8
1647782240000|2022-03-20 13:17:20|14841.45|14721.45|14839.22|14719.22|14841.45|14721.45|14839.22|14719.22|10
1647782250000|2022-03-20 13:17:30|14838.33|14718.33|14837.93|14717.93|14838.44|14718.44|14837.79|14717.79|10
1647782260000|2022-03-20 13:17:40|14837.36|14717.36|14836.98|14716.98|14837.4|14717.4|14836.98|14716.98|9
1647782270000|2022-03-20 13:17:50|14836.27|14716.27|14831.52|14711.52|14836.28|14716.28|14831.48|14711.48|10
1647782280000|2022-03-20 13:18:00|14830.65|14710.65|14830.64|14710.64|14830.75|14710.75|14830.6|14710.6|8
1647782290000|2022-03-20 13:18:10|14830.55|14710.55|14830.6|14710.6|14831|14711|14830.44|14710.44|10
1647782300000|2022-03-20 13:18:20|14830.55|14710.55|14830.23|14710.23|14830.74|14710.74|14830.23|14710.23|9
1647782310000|2022-03-20 13:18:30|14829.56|14709.56|14828.89|14708.89|14829.58|14709.58|14828.84|14708.84|8
1647782320000|2022-03-20 13:18:40|14828.67|14708.67|14829.74|14709.74|14829.74|14709.74|14828.67|14708.67|9
1647782330000|2022-03-20 13:18:50|14829.77|14709.77|14828.07|14708.07|14829.77|14709.77|14827.89|14707.89|10
1647782340000|2022-03-20 13:19:00|14828.24|14708.24|14827.54|14707.54|14828.25|14708.25|14827.54|14707.54|10
1647782350000|2022-03-20 13:19:10|14827.71|14707.71|14827.06|14707.06|14827.71|14707.71|14827.06|14707.06|9
1647782360000|2022-03-20 13:19:20|14826.7|14706.7|14826.41|14706.41|14826.7|14706.7|14826.2|14706.2|8
1647782370000|2022-03-20 13:19:30|14826.34|14706.34|14824.96|14704.96|14826.52|14706.52|14824.96|14704.96|9
1647782380000|2022-03-20 13:19:40|14825.94|14705.94|14826.41|14706.41|14826.41|14706.41|14825.76|14705.76|10
1647782390000|2022-03-20 13:19:50|14826.47|14706.47|14826.48|14706.48|14826.72|14706.72|14826.36|14706.36|8
1647782400000|2022-03-20 13:20:00|14826.33|14706.33|14826.77|14706.77|14826.92|14706.92|14826.05|14706.05|9
1647782410000|2022-03-20 13:20:10|14826.73|14706.73|14828.25|14708.25|14828.25|14708.25|14826.73|14706.73|10
1647782420000|2022-03-20 13:20:20|14828.62|14708.62|14831.13|14711.13|14831.13|14711.13|14828.62|14708.62|8
1647782430000|2022-03-20 13:20:30|14831.19|14711.19|14832.28|14712.28|14832.28|14712.28|14831.19|14711.19|8
1647782440000|2022-03-20 13:20:40|14832.44|14712.44|14832.54|14712.54|14832.71|14712.71|14832.37|14712.37|7
1647782450000|2022-03-20 13:20:50|14832.16|14712.16|14831.59|14711.59|14832.65|14712.65|14831.36|14711.36|10
1647782460000|2022-03-20 13:21:00|14831.67|14711.67|14832.25|14712.25|14832.37|14712.37|14831.67|14711.67|10
1647782470000|2022-03-20 13:21:10|14832.38|14712.38|14832.86|14712.86|14833.15|14713.15|14832.38|14712.38|9
1647782480000|2022-03-20 13:21:20|14832.8|14712.8|14832.23|14712.23|14832.87|14712.87|14832.23|14712.23|9
1647782490000|2022-03-20 13:21:30|14831.85|14711.85|14829.88|14709.88|14831.93|14711.93|14829.59|14709.59|10
1647782500000|2022-03-20 13:21:40|14829.83|14709.83|14828.05|14708.05|14829.85|14709.85|14827.91|14707.91|10
1647782510000|2022-03-20 13:21:50|14827.93|14707.93|14827.53|14707.53|14828.06|14708.06|14827.45|14707.45|9
1647782520000|2022-03-20 13:22:00|14827.4|14707.4|14825.61|14705.61|14827.4|14707.4|14825.61|14705.61|10
1647782530000|2022-03-20 13:22:10|14825.49|14705.49|14823.03|14703.03|14825.49|14705.49|14823.03|14703.03|10
1647782540000|2022-03-20 13:22:20|14823.42|14703.42|14822.23|14702.23|14823.54|14703.54|14822.23|14702.23|8
1647782550000|2022-03-20 13:22:30|14822.47|14702.47|14821.95|14701.95|14822.89|14702.89|14821.4|14701.4|9
1647782560000|2022-03-20 13:22:40|14821.91|14701.91|14821.68|14701.68|14821.91|14701.91|14821.19|14701.19|9
1647782570000|2022-03-20 13:22:50|14821.71|14701.71|14824.12|14704.12|14824.38|14704.38|14821.71|14701.71|10
1647782580000|2022-03-20 13:23:00|14824.13|14704.13|14824.36|14704.36|14824.36|14704.36|14823.7|14703.7|10
1647782590000|2022-03-20 13:23:10|14824.01|14704.01|14823.09|14703.09|14824.66|14704.66|14822.26|14702.26|8
1647782600000|2022-03-20 13:23:20|14823.3|14703.3|14825.5|14705.5|14825.5|14705.5|14823.17|14703.17|9
1647782610000|2022-03-20 13:23:30|14825.36|14705.36|14823.24|14703.24|14825.36|14705.36|14823.24|14703.24|9
1647782620000|2022-03-20 13:23:40|14823.11|14703.11|14822.11|14702.11|14823.11|14703.11|14821.42|14701.42|10
1647782630000|2022-03-20 13:23:50|14822.16|14702.16|14821.84|14701.84|14822.16|14702.16|14820.93|14700.93|8
1647782640000|2022-03-20 13:24:00|14821.88|14701.88|14821.79|14701.79|14821.98|14701.98|14821.79|14701.79|5
1647782650000|2022-03-20 13:24:10|14821.68|14701.68|14819.59|14699.59|14821.68|14701.68|14819.59|14699.59|10
1647782660000|2022-03-20 13:24:20|14819.75|14699.75|14819.9|14699.9|14819.9|14699.9|14819.41|14699.41|10
1647782670000|2022-03-20 13:24:30|14820.06|14700.06|14821.3|14701.3|14821.3|14701.3|14819.88|14699.88|9
1647782680000|2022-03-20 13:24:40|14821.39|14701.39|14820.94|14700.94|14821.39|14701.39|14820.94|14700.94|8
1647782690000|2022-03-20 13:24:50|14820.83|14700.83|14819.15|14699.15|14820.83|14700.83|14819.06|14699.06|10
1647782700000|2022-03-20 13:25:00|14819.1|14699.1|14816.99|14696.99|14819.1|14699.1|14816.99|14696.99|10
1647782710000|2022-03-20 13:25:10|14817.17|14697.17|14816.12|14696.12|14817.17|14697.17|14816.12|14696.12|10
1647782720000|2022-03-20 13:25:20|14816.13|14696.13|14815.52|14695.52|14816.32|14696.32|14815.52|14695.52|9
1647782730000|2022-03-20 13:25:30|14816.33|14696.33|14820.81|14700.81|14821.46|14701.46|14816.33|14696.33|10
1647782740000|2022-03-20 13:25:40|14820.76|14700.76|14817.92|14697.92|14820.79|14700.79|14817.92|14697.92|10
1647782750000|2022-03-20 13:25:50|14817.76|14697.76|14812.29|14692.29|14817.76|14697.76|14812.18|14692.18|10
1647782760000|2022-03-20 13:26:00|14812.33|14692.33|14810.69|14690.69|14812.62|14692.62|14810.69|14690.69|9
1647782770000|2022-03-20 13:26:10|14810.53|14690.53|14811.04|14691.04|14811.04|14691.04|14809.65|14689.65|8
1647782780000|2022-03-20 13:26:20|14811.26|14691.26|14811.38|14691.38|14811.74|14691.74|14810.76|14690.76|10
1647782790000|2022-03-20 13:26:30|14811.03|14691.03|14812.23|14692.23|14812.23|14692.23|14810.5|14690.5|10
1647782800000|2022-03-20 13:26:40|14812.21|14692.21|14814.24|14694.24|14814.24|14694.24|14811.8|14691.8|8
1647782810000|2022-03-20 13:26:50|14814.01|14694.01|14815.98|14695.98|14816.34|14696.34|14813.74|14693.74|10
1647782820000|2022-03-20 13:27:00|14815.7|14695.7|14815.59|14695.59|14815.75|14695.75|14815.41|14695.41|10
1647782830000|2022-03-20 13:27:10|14815.64|14695.64|14815.33|14695.33|14816.29|14696.29|14815.33|14695.33|10
1647782840000|2022-03-20 13:27:20|14815.34|14695.34|14814.28|14694.28|14815.92|14695.92|14814.13|14694.13|9
1647782850000|2022-03-20 13:27:30|14814.32|14694.32|14814.89|14694.89|14814.89|14694.89|14814.15|14694.15|9
1647782860000|2022-03-20 13:27:40|14814.88|14694.88|14814.33|14694.33|14814.88|14694.88|14814.33|14694.33|10
1647782870000|2022-03-20 13:27:50|14814.57|14694.57|14814.7|14694.7|14814.81|14694.81|14814.45|14694.45|9
1647782880000|2022-03-20 13:28:00|14814.67|14694.67|14815.17|14695.17|14815.17|14695.17|14814.67|14694.67|9
1647782890000|2022-03-20 13:28:10|14814.3|14694.3|14812.48|14692.48|14814.3|14694.3|14812.48|14692.48|10
1647782900000|2022-03-20 13:28:20|14812.61|14692.61|14811.69|14691.69|14812.61|14692.61|14811.69|14691.69|10
1647782910000|2022-03-20 13:28:30|14811.66|14691.66|14814.05|14694.05|14814.4|14694.4|14811.56|14691.56|10
1647782920000|2022-03-20 13:28:40|14814.59|14694.59|14817.54|14697.54|14817.54|14697.54|14814.59|14694.59|10
1647782930000|2022-03-20 13:28:50|14817.48|14697.48|14817.57|14697.57|14817.78|14697.78|14817.01|14697.01|10
1647782940000|2022-03-20 13:29:00|14817.73|14697.73|14817.66|14697.66|14818.01|14698.01|14817.63|14697.63|8
1647782950000|2022-03-20 13:29:10|14817.38|14697.38|14817.01|14697.01|14817.38|14697.38|14816.92|14696.92|9
1647782960000|2022-03-20 13:29:20|14816.62|14696.62|14816.57|14696.57|14816.97|14696.97|14816.4|14696.4|8
1647782970000|2022-03-20 13:29:30|14816.59|14696.59|14816.03|14696.03|14816.77|14696.77|14816.03|14696.03|10
1647782980000|2022-03-20 13:29:40|14816.13|14696.13|14815.23|14695.23|14816.18|14696.18|14815.05|14695.05|10
1647782990000|2022-03-20 13:29:50|14815.19|14695.19|14814|14694|14815.19|14695.19|14814|14694|10
1647783000000|2022-03-20 13:30:00|14813.92|14693.92|14812.84|14692.84|14813.92|14693.92|14812.84|14692.84|10
1647783010000|2022-03-20 13:30:10|14812.83|14692.83|14813.16|14693.16|14813.16|14693.16|14812.58|14692.58|9
1647783020000|2022-03-20 13:30:20|14813.37|14693.37|14814.67|14694.67|14814.95|14694.95|14813.15|14693.15|10
1647783030000|2022-03-20 13:30:30|14813.83|14693.83|14815.02|14695.02|14815.02|14695.02|14813.83|14693.83|10
1647783040000|2022-03-20 13:30:40|14814.95|14694.95|14817.74|14697.74|14817.74|14697.74|14814.95|14694.95|10
1647783050000|2022-03-20 13:30:50|14818.25|14698.25|14818.87|14698.87|14818.9|14698.9|14818.25|14698.25|10
1647783060000|2022-03-20 13:31:00|14818.84|14698.84|14819.33|14699.33|14819.33|14699.33|14818.84|14698.84|9
1647783070000|2022-03-20 13:31:10|14819.09|14699.09|14820.85|14700.85|14820.85|14700.85|14819.09|14699.09|10
1647783080000|2022-03-20 13:31:20|14821.09|14701.09|14821.81|14701.81|14821.88|14701.88|14821.09|14701.09|10
1647783090000|2022-03-20 13:31:30|14821.46|14701.46|14824.6|14704.6|14824.6|14704.6|14821.46|14701.46|9
1647783100000|2022-03-20 13:31:40|14825.18|14705.18|14828.69|14708.69|14828.74|14708.74|14825.18|14705.18|10
1647783110000|2022-03-20 13:31:50|14828.81|14708.81|14825.77|14705.77|14828.81|14708.81|14825.77|14705.77|9
1647783120000|2022-03-20 13:32:00|14825.7|14705.7|14825.79|14705.79|14826.67|14706.67|14825.61|14705.61|8
1647783130000|2022-03-20 13:32:10|14827.15|14707.15|14828.52|14708.52|14828.93|14708.93|14827.15|14707.15|9
1647783140000|2022-03-20 13:32:20|14828.35|14708.35|14828.28|14708.28|14828.41|14708.41|14827.98|14707.98|8
1647783150000|2022-03-20 13:32:30|14828.07|14708.07|14828.4|14708.4|14828.8|14708.8|14828.07|14708.07|9
1647783160000|2022-03-20 13:32:40|14828.94|14708.94|14829.98|14709.98|14830.09|14710.09|14828.87|14708.87|8
1647783170000|2022-03-20 13:32:50|14829.9|14709.9|14828.05|14708.05|14829.9|14709.9|14827.96|14707.96|10
1647783180000|2022-03-20 13:33:00|14827.86|14707.86|14828.05|14708.05|14828.65|14708.65|14827.86|14707.86|10
1647783190000|2022-03-20 13:33:10|14827.98|14707.98|14827.97|14707.97|14827.98|14707.98|14826.75|14706.75|10
1647783200000|2022-03-20 13:33:20|14827.96|14707.96|14828.16|14708.16|14828.57|14708.57|14827.96|14707.96|8
1647783210000|2022-03-20 13:33:30|14828.13|14708.13|14829.51|14709.51|14829.51|14709.51|14828.13|14708.13|9
1647783220000|2022-03-20 13:33:40|14829.49|14709.49|14830.09|14710.09|14830.09|14710.09|14829.28|14709.28|10
1647783230000|2022-03-20 13:33:50|14830.13|14710.13|14829.67|14709.67|14830.24|14710.24|14829.49|14709.49|8
1647783240000|2022-03-20 13:34:00|14829.82|14709.82|14829.62|14709.62|14829.95|14709.95|14829.62|14709.62|7
1647783250000|2022-03-20 13:34:10|14829.72|14709.72|14830.12|14710.12|14830.12|14710.12|14829.72|14709.72|8
1647783260000|2022-03-20 13:34:20|14830.1|14710.1|14829.27|14709.27|14830.1|14710.1|14829.13|14709.13|9
1647783270000|2022-03-20 13:34:30|14829.48|14709.48|14827.93|14707.93|14829.48|14709.48|14827.93|14707.93|10
1647783280000|2022-03-20 13:34:40|14827.86|14707.86|14825.85|14705.85|14827.86|14707.86|14825.85|14705.85|9
1647783290000|2022-03-20 13:34:50|14825.78|14705.78|14823.12|14703.12|14825.78|14705.78|14823.12|14703.12|10
1647783300000|2022-03-20 13:35:00|14822.55|14702.55|14821.27|14701.27|14822.55|14702.55|14821.12|14701.12|9
1647783310000|2022-03-20 13:35:10|14821.6|14701.6|14822.63|14702.63|14823.06|14703.06|14821.52|14701.52|10
1647783320000|2022-03-20 13:35:20|14822.57|14702.57|14823.44|14703.44|14823.44|14703.44|14822.49|14702.49|6
1647783330000|2022-03-20 13:35:30|14823.57|14703.57|14823.43|14703.43|14823.81|14703.81|14823.16|14703.16|7
1647783340000|2022-03-20 13:35:40|14823.46|14703.46|14822.36|14702.36|14823.46|14703.46|14822.36|14702.36|9
1647783350000|2022-03-20 13:35:50|14822.4|14702.4|14821.97|14701.97|14822.4|14702.4|14821.87|14701.87|10
1647783360000|2022-03-20 13:36:00|14822.01|14702.01|14821.64|14701.64|14822.13|14702.13|14821.59|14701.59|7
1647783370000|2022-03-20 13:36:10|14821.23|14701.23|14819.58|14699.58|14821.23|14701.23|14819.58|14699.58|9
1647783380000|2022-03-20 13:36:20|14819.4|14699.4|14817.47|14697.47|14819.4|14699.4|14817.47|14697.47|10
1647783390000|2022-03-20 13:36:30|14817.75|14697.75|14817.11|14697.11|14817.75|14697.75|14816.88|14696.88|9
1647783400000|2022-03-20 13:36:40|14817.1|14697.1|14817.32|14697.32|14818.21|14698.21|14817.1|14697.1|10
1647783410000|2022-03-20 13:36:50|14817.39|14697.39|14815.77|14695.77|14817.39|14697.39|14815.29|14695.29|10
1647783420000|2022-03-20 13:37:00|14815.82|14695.82|14814.02|14694.02|14815.82|14695.82|14814.02|14694.02|10
1647783430000|2022-03-20 13:37:10|14814.16|14694.16|14814.34|14694.34|14815.16|14695.16|14814.06|14694.06|9
1647783440000|2022-03-20 13:37:20|14814.29|14694.29|14813.95|14693.95|14814.29|14694.29|14813.94|14693.94|8
1647783450000|2022-03-20 13:37:30|14813.89|14693.89|14814.95|14694.95|14815.09|14695.09|14813.87|14693.87|9
1647783460000|2022-03-20 13:37:40|14815.11|14695.11|14815.02|14695.02|14815.21|14695.21|14814.96|14694.96|10
1647783470000|2022-03-20 13:37:50|14814.98|14694.98|14815.22|14695.22|14815.29|14695.29|14814.96|14694.96|10
1647783480000|2022-03-20 13:38:00|14815.4|14695.4|14815.89|14695.89|14815.89|14695.89|14815.4|14695.4|8
1647783490000|2022-03-20 13:38:10|14815.85|14695.85|14816.12|14696.12|14816.13|14696.13|14815.84|14695.84|10
1647783500000|2022-03-20 13:38:20|14816.08|14696.08|14815.03|14695.03|14816.19|14696.19|14815.03|14695.03|8
1647783510000|2022-03-20 13:38:30|14814.99|14694.99|14813.58|14693.58|14814.99|14694.99|14813.58|14693.58|10
1647783520000|2022-03-20 13:38:40|14813.62|14693.62|14813.22|14693.22|14813.62|14693.62|14813.22|14693.22|5
1647783530000|2022-03-20 13:38:50|14813.33|14693.33|14811.4|14691.4|14813.34|14693.34|14811.4|14691.4|9
1647783540000|2022-03-20 13:39:00|14811.09|14691.09|14811.59|14691.59|14811.64|14691.64|14810.73|14690.73|10
1647783550000|2022-03-20 13:39:10|14811.97|14691.97|14812.67|14692.67|14812.67|14692.67|14811.33|14691.33|10
1647783560000|2022-03-20 13:39:20|14813.01|14693.01|14814.58|14694.58|14814.58|14694.58|14813.01|14693.01|10
1647783570000|2022-03-20 13:39:30|14814.61|14694.61|14814.92|14694.92|14814.92|14694.92|14814.49|14694.49|8
1647783580000|2022-03-20 13:39:40|14814.57|14694.57|14815.09|14695.09|14815.09|14695.09|14814.47|14694.47|10
1647783590000|2022-03-20 13:39:50|14815.62|14695.62|14815.26|14695.26|14815.94|14695.94|14815.26|14695.26|10
1647783600000|2022-03-20 13:40:00|14815.78|14695.78|14815.97|14695.97|14815.97|14695.97|14815.78|14695.78|7
1647783610000|2022-03-20 13:40:10|14815.69|14695.69|14816.37|14696.37|14816.37|14696.37|14815.69|14695.69|9
1647783620000|2022-03-20 13:40:20|14816.8|14696.8|14816.58|14696.58|14817.16|14697.16|14816.58|14696.58|10
1647783630000|2022-03-20 13:40:30|14816.98|14696.98|14818.09|14698.09|14818.09|14698.09|14816.98|14696.98|10
1647783640000|2022-03-20 13:40:40|14818.26|14698.26|14820.09|14700.09|14820.09|14700.09|14818.26|14698.26|10
1647783650000|2022-03-20 13:40:50|14820.21|14700.21|14821.42|14701.42|14821.51|14701.51|14820.21|14700.21|7
1647783660000|2022-03-20 13:41:00|14821.68|14701.68|14822.1|14702.1|14822.5|14702.5|14821.68|14701.68|10
1647783670000|2022-03-20 13:41:10|14822.17|14702.17|14824.06|14704.06|14824.06|14704.06|14822.17|14702.17|9
1647783680000|2022-03-20 13:41:20|14824.34|14704.34|14826.35|14706.35|14826.39|14706.39|14824.34|14704.34|10
1647783690000|2022-03-20 13:41:30|14826.45|14706.45|14827.17|14707.17|14827.17|14707.17|14826.4|14706.4|10
1647783700000|2022-03-20 13:41:40|14827.15|14707.15|14827.93|14707.93|14828.09|14708.09|14827.15|14707.15|8
1647783710000|2022-03-20 13:41:50|14828.02|14708.02|14829.04|14709.04|14829.25|14709.25|14828.02|14708.02|10
1647783720000|2022-03-20 13:42:00|14828.85|14708.85|14831.12|14711.12|14831.12|14711.12|14828.75|14708.75|10
1647783730000|2022-03-20 13:42:10|14831.45|14711.45|14833.49|14713.49|14833.49|14713.49|14831.45|14711.45|10
1647783740000|2022-03-20 13:42:20|14833.43|14713.43|14834.76|14714.76|14834.79|14714.79|14833.43|14713.43|10
1647783750000|2022-03-20 13:42:30|14834.35|14714.35|14834.23|14714.23|14834.5|14714.5|14834.06|14714.06|10
1647783760000|2022-03-20 13:42:40|14834.25|14714.25|14837.37|14717.37|14837.37|14717.37|14834.25|14714.25|9
1647783770000|2022-03-20 13:42:50|14837.39|14717.39|14835.82|14715.82|14837.57|14717.57|14835.82|14715.82|9
1647783780000|2022-03-20 13:43:00|14836|14716|14836.21|14716.21|14836.53|14716.53|14835.7|14715.7|9
1647783790000|2022-03-20 13:43:10|14836.04|14716.04|14834.82|14714.82|14836.23|14716.23|14834.82|14714.82|10
1647783800000|2022-03-20 13:43:20|14834.87|14714.87|14833.07|14713.07|14834.87|14714.87|14833.07|14713.07|9
1647783810000|2022-03-20 13:43:30|14832.91|14712.91|14833.29|14713.29|14833.32|14713.32|14832.83|14712.83|7
1647783820000|2022-03-20 13:43:40|14833.47|14713.47|14834.52|14714.52|14834.52|14714.52|14833.16|14713.16|10
1647783830000|2022-03-20 13:43:50|14834.59|14714.59|14837.17|14717.17|14837.29|14717.29|14834.59|14714.59|9
1647783840000|2022-03-20 13:44:00|14837.26|14717.26|14836.71|14716.71|14837.26|14717.26|14836.71|14716.71|7
1647783850000|2022-03-20 13:44:10|14836.29|14716.29|14837.37|14717.37|14837.37|14717.37|14835.76|14715.76|8
1647783860000|2022-03-20 13:44:20|14838.08|14718.08|14838.29|14718.29|14838.39|14718.39|14838.08|14718.08|9
1647783870000|2022-03-20 13:44:30|14838.47|14718.47|14839.62|14719.62|14839.62|14719.62|14838.31|14718.31|10
1647783880000|2022-03-20 13:44:40|14839.87|14719.87|14840.01|14720.01|14840.2|14720.2|14839.83|14719.83|9
1647783890000|2022-03-20 13:44:50|14840.32|14720.32|14840.64|14720.64|14841.32|14721.32|14840.28|14720.28|9
1647783900000|2022-03-20 13:45:00|14840.69|14720.69|14840.64|14720.64|14841.26|14721.26|14840.64|14720.64|10
1647783910000|2022-03-20 13:45:10|14840.42|14720.42|14840.9|14720.9|14840.9|14720.9|14839.92|14719.92|9
1647783920000|2022-03-20 13:45:20|14840.94|14720.94|14842.24|14722.24|14842.24|14722.24|14840.94|14720.94|9
1647783930000|2022-03-20 13:45:30|14842.21|14722.21|14842.63|14722.63|14842.63|14722.63|14841.88|14721.88|10
1647783940000|2022-03-20 13:45:40|14842.55|14722.55|14844.56|14724.56|14844.56|14724.56|14842.55|14722.55|9
1647783950000|2022-03-20 13:45:50|14844.33|14724.33|14844.35|14724.35|14844.35|14724.35|14843.78|14723.78|10
1647783960000|2022-03-20 13:46:00|14844.6|14724.6|14845.57|14725.57|14845.57|14725.57|14844.6|14724.6|9
1647783970000|2022-03-20 13:46:10|14845.82|14725.82|14846.96|14726.96|14847.11|14727.11|14845.82|14725.82|8
1647783980000|2022-03-20 13:46:20|14847.51|14727.51|14847.74|14727.74|14848.51|14728.51|14847.51|14727.51|10
1647783990000|2022-03-20 13:46:30|14847.37|14727.37|14845.3|14725.3|14847.37|14727.37|14845.12|14725.12|10
1647784000000|2022-03-20 13:46:40|14845.4|14725.4|14846.89|14726.89|14847.02|14727.02|14845.11|14725.11|10
1647784010000|2022-03-20 13:46:50|14847.08|14727.08|14846.51|14726.51|14847.29|14727.29|14846.34|14726.34|10
1647784020000|2022-03-20 13:47:00|14846.6|14726.6|14847.13|14727.13|14847.46|14727.46|14846.6|14726.6|10
1647784030000|2022-03-20 13:47:10|14846.92|14726.92|14845.56|14725.56|14847.2|14727.2|14845.56|14725.56|10
1647784040000|2022-03-20 13:47:20|14845.81|14725.81|14848.71|14728.71|14848.71|14728.71|14845.6|14725.6|10
1647784050000|2022-03-20 13:47:30|14849.55|14729.55|14851.36|14731.36|14851.51|14731.51|14849.55|14729.55|9
1647784060000|2022-03-20 13:47:40|14851.14|14731.14|14854.15|14734.15|14854.19|14734.19|14851.14|14731.14|10
1647784070000|2022-03-20 13:47:50|14854.3|14734.3|14854.48|14734.48|14854.87|14734.87|14854.3|14734.3|10
1647784080000|2022-03-20 13:48:00|14854.46|14734.46|14854.77|14734.77|14855.01|14735.01|14854.46|14734.46|8
1647784090000|2022-03-20 13:48:10|14854.75|14734.75|14854.66|14734.66|14854.88|14734.88|14854.63|14734.63|10
1647784100000|2022-03-20 13:48:20|14854.88|14734.88|14854.17|14734.17|14855.28|14735.28|14854.17|14734.17|10
1647784110000|2022-03-20 13:48:30|14853.98|14733.98|14850.93|14730.93|14854.07|14734.07|14850.93|14730.93|10
1647784120000|2022-03-20 13:48:40|14850.77|14730.77|14849.98|14729.98|14850.91|14730.91|14849.54|14729.54|10
1647784130000|2022-03-20 13:48:50|14850.08|14730.08|14848.66|14728.66|14850.35|14730.35|14848.63|14728.63|9
1647784140000|2022-03-20 13:49:00|14848.83|14728.83|14848.46|14728.46|14848.83|14728.83|14848.28|14728.28|8
1647784150000|2022-03-20 13:49:10|14848.35|14728.35|14845.76|14725.76|14848.35|14728.35|14845.76|14725.76|10
1647784160000|2022-03-20 13:49:20|14845.46|14725.46|14845.29|14725.29|14845.46|14725.46|14845.18|14725.18|8
1647784170000|2022-03-20 13:49:30|14845.3|14725.3|14844.29|14724.29|14845.38|14725.38|14844.29|14724.29|10
1647784180000|2022-03-20 13:49:40|14844.19|14724.19|14844.15|14724.15|14844.63|14724.63|14844.04|14724.04|10
1647784190000|2022-03-20 13:49:50|14844.01|14724.01|14843.41|14723.41|14844.41|14724.41|14843.41|14723.41|9
1647784200000|2022-03-20 13:50:00|14842.92|14722.92|14840.94|14720.94|14842.92|14722.92|14840.55|14720.55|10
1647784210000|2022-03-20 13:50:10|14840.73|14720.73|14841.53|14721.53|14841.53|14721.53|14840.73|14720.73|10
1647784220000|2022-03-20 13:50:20|14841.52|14721.52|14841.63|14721.63|14841.63|14721.63|14841.37|14721.37|8
1647784230000|2022-03-20 13:50:30|14841.56|14721.56|14844.31|14724.31|14844.31|14724.31|14841.56|14721.56|10
1647784240000|2022-03-20 13:50:40|14843.83|14723.83|14844.55|14724.55|14844.55|14724.55|14843.83|14723.83|9
1647784250000|2022-03-20 13:50:50|14844.43|14724.43|14843.77|14723.77|14844.43|14724.43|14843.76|14723.76|8
1647784260000|2022-03-20 13:51:00|14843.65|14723.65|14842.19|14722.19|14843.65|14723.65|14842.19|14722.19|8
1647784270000|2022-03-20 13:51:10|14842.25|14722.25|14840.76|14720.76|14842.27|14722.27|14840.76|14720.76|9
1647784280000|2022-03-20 13:51:20|14840.51|14720.51|14839.14|14719.14|14840.51|14720.51|14839.14|14719.14|8
1647784290000|2022-03-20 13:51:30|14839.24|14719.24|14837.26|14717.26|14839.31|14719.31|14837.26|14717.26|8
1647784300000|2022-03-20 13:51:40|14836.74|14716.74|14834.51|14714.51|14836.74|14716.74|14833.75|14713.75|9
1647784310000|2022-03-20 13:51:50|14834.66|14714.66|14833.2|14713.2|14834.66|14714.66|14833.2|14713.2|9
1647784320000|2022-03-20 13:52:00|14833|14713|14831.86|14711.86|14833.04|14713.04|14831.86|14711.86|8
1647784330000|2022-03-20 13:52:10|14831.85|14711.85|14832.25|14712.25|14832.59|14712.59|14831.78|14711.78|9
1647784340000|2022-03-20 13:52:20|14832.37|14712.37|14831.27|14711.27|14832.66|14712.66|14831.27|14711.27|10
1647784350000|2022-03-20 13:52:30|14831.05|14711.05|14826.74|14706.74|14831.05|14711.05|14826.74|14706.74|10
1647784360000|2022-03-20 13:52:40|14826.17|14706.17|14826.64|14706.64|14826.64|14706.64|14826.17|14706.17|8
1647784370000|2022-03-20 13:52:50|14826.63|14706.63|14825.74|14705.74|14828.59|14708.59|14824.85|14704.85|9
1647784380000|2022-03-20 13:53:00|14826.31|14706.31|14824.99|14704.99|14826.46|14706.46|14824.99|14704.99|9
1647784390000|2022-03-20 13:53:10|14824.83|14704.83|14823.04|14703.04|14824.83|14704.83|14823.02|14703.02|8
1647784400000|2022-03-20 13:53:20|14822.99|14702.99|14825.3|14705.3|14825.3|14705.3|14822.85|14702.85|9
1647784410000|2022-03-20 13:53:30|14825.53|14705.53|14827.27|14707.27|14827.3|14707.3|14825.53|14705.53|10
1647784420000|2022-03-20 13:53:40|14827.19|14707.19|14826.68|14706.68|14827.28|14707.28|14826.61|14706.61|10
1647784430000|2022-03-20 13:53:50|14826.33|14706.33|14826.71|14706.71|14826.73|14706.73|14826.31|14706.31|8
1647784440000|2022-03-20 13:54:00|14827.06|14707.06|14826.86|14706.86|14827.24|14707.24|14826.86|14706.86|9
1647784450000|2022-03-20 13:54:10|14826.97|14706.97|14828.48|14708.48|14828.48|14708.48|14826.95|14706.95|10
1647784460000|2022-03-20 13:54:20|14829.23|14709.23|14831.95|14711.95|14831.95|14711.95|14829.19|14709.19|9
1647784470000|2022-03-20 13:54:30|14832.2|14712.2|14832.04|14712.04|14832.4|14712.4|14831.99|14711.99|10
1647784480000|2022-03-20 13:54:40|14831.97|14711.97|14831.86|14711.86|14831.99|14711.99|14831.43|14711.43|10
1647784490000|2022-03-20 13:54:50|14831.69|14711.69|14831.23|14711.23|14831.79|14711.79|14831.08|14711.08|9
1647784500000|2022-03-20 13:55:00|14831.28|14711.28|14830.13|14710.13|14831.54|14711.54|14830.13|14710.13|10
1647784510000|2022-03-20 13:55:10|14829.47|14709.47|14825.96|14705.96|14829.47|14709.47|14825.96|14705.96|10
1647784520000|2022-03-20 13:55:20|14825.69|14705.69|14825.69|14705.69|14825.76|14705.76|14825.57|14705.57|9
1647784530000|2022-03-20 13:55:30|14825.62|14705.62|14825.98|14705.98|14825.98|14705.98|14825.57|14705.57|4
1647784540000|2022-03-20 13:55:40|14826.03|14706.03|14824.08|14704.08|14826.03|14706.03|14824.08|14704.08|10
1647784550000|2022-03-20 13:55:50|14824.05|14704.05|14823.01|14703.01|14824.05|14704.05|14823.01|14703.01|10
1647784560000|2022-03-20 13:56:00|14823.06|14703.06|14823.82|14703.82|14823.92|14703.92|14823.06|14703.06|7
1647784570000|2022-03-20 13:56:10|14823.83|14703.83|14823.53|14703.53|14823.83|14703.83|14823.53|14703.53|8
1647784580000|2022-03-20 13:56:20|14823.27|14703.27|14822.68|14702.68|14823.31|14703.31|14822.56|14702.56|10
1647784590000|2022-03-20 13:56:30|14822.45|14702.45|14822.04|14702.04|14823.09|14703.09|14822.04|14702.04|9
1647784600000|2022-03-20 13:56:40|14821.72|14701.72|14820.94|14700.94|14821.72|14701.72|14820.94|14700.94|10
1647784610000|2022-03-20 13:56:50|14819.92|14699.92|14817.25|14697.25|14819.92|14699.92|14817.16|14697.16|9
1647784620000|2022-03-20 13:57:00|14817.24|14697.24|14818.75|14698.75|14818.75|14698.75|14817.24|14697.24|10
1647784630000|2022-03-20 13:57:10|14818.9|14698.9|14815.75|14695.75|14818.9|14698.9|14815.75|14695.75|10
1647784640000|2022-03-20 13:57:20|14815.61|14695.61|14813.84|14693.84|14815.61|14695.61|14813.82|14693.82|8
1647784650000|2022-03-20 13:57:30|14814.05|14694.05|14813.19|14693.19|14814.32|14694.32|14813.15|14693.15|10
1647784660000|2022-03-20 13:57:40|14813.01|14693.01|14811.76|14691.76|14813.01|14693.01|14811.76|14691.76|9
1647784670000|2022-03-20 13:57:50|14811.81|14691.81|14810.61|14690.61|14812.54|14692.54|14810.61|14690.61|9
1647784680000|2022-03-20 13:58:00|14811.08|14691.08|14811.97|14691.97|14812.06|14692.06|14810.81|14690.81|8
1647784690000|2022-03-20 13:58:10|14811.96|14691.96|14810.94|14690.94|14812.22|14692.22|14810.72|14690.72|8
1647784700000|2022-03-20 13:58:20|14810.77|14690.77|14811.1|14691.1|14811.85|14691.85|14810.77|14690.77|9
1647784710000|2022-03-20 13:58:30|14811.87|14691.87|14811.45|14691.45|14812.09|14692.09|14811.45|14691.45|10
1647784720000|2022-03-20 13:58:40|14811.23|14691.23|14811.89|14691.89|14811.89|14691.89|14811.23|14691.23|8
1647784730000|2022-03-20 13:58:50|14811.84|14691.84|14810.9|14690.9|14811.84|14691.84|14810.71|14690.71|7
1647784740000|2022-03-20 13:59:00|14810.88|14690.88|14808.78|14688.78|14810.88|14690.88|14808.75|14688.75|9
1647784750000|2022-03-20 13:59:10|14808.62|14688.62|14807|14687|14808.62|14688.62|14807|14687|10
1647784760000|2022-03-20 13:59:20|14807.59|14687.59|14806.82|14686.82|14807.78|14687.78|14806.3|14686.3|10
1647784770000|2022-03-20 13:59:30|14806.79|14686.79|14806.24|14686.24|14806.79|14686.79|14806.15|14686.15|10
1647784780000|2022-03-20 13:59:40|14806.44|14686.44|14807.48|14687.48|14807.48|14687.48|14806.38|14686.38|10
1647784790000|2022-03-20 13:59:50|14807.28|14687.28|14807.53|14687.53|14807.6|14687.6|14807.25|14687.25|9
1647784800000|2022-03-20 14:00:00|14807.68|14687.68|14807.53|14687.53|14807.78|14687.78|14807.31|14687.31|10
1647784810000|2022-03-20 14:00:10|14807.67|14687.67|14809.52|14689.52|14809.52|14689.52|14807.67|14687.67|9
1647784820000|2022-03-20 14:00:20|14809.46|14689.46|14809.49|14689.49|14809.51|14689.51|14809.33|14689.33|10
1647784830000|2022-03-20 14:00:30|14809.23|14689.23|14809.22|14689.22|14810.25|14690.25|14809.22|14689.22|7
1647784840000|2022-03-20 14:00:40|14809.01|14689.01|14808.7|14688.7|14809.01|14689.01|14808.59|14688.59|6
1647784850000|2022-03-20 14:00:50|14808.25|14688.25|14807.41|14687.41|14808.25|14688.25|14807.39|14687.39|9
1647784860000|2022-03-20 14:01:00|14807.48|14687.48|14804.34|14684.34|14807.48|14687.48|14804.34|14684.34|8
1647784870000|2022-03-20 14:01:10|14804.55|14684.55|14798.31|14678.31|14804.55|14684.55|14798.31|14678.31|10
1647784880000|2022-03-20 14:01:20|14796.4|14676.4|14794.82|14674.82|14796.4|14676.4|14794.37|14674.37|9
1647784890000|2022-03-20 14:01:30|14794.83|14674.83|14797.54|14677.54|14797.77|14677.77|14794.83|14674.83|10
1647784900000|2022-03-20 14:01:40|14797.52|14677.52|14799.88|14679.88|14799.88|14679.88|14797.52|14677.52|9
1647784910000|2022-03-20 14:01:50|14800.05|14680.05|14801.53|14681.53|14801.79|14681.79|14800.05|14680.05|10
1647784920000|2022-03-20 14:02:00|14801.93|14681.93|14803.41|14683.41|14803.41|14683.41|14801.76|14681.76|9
1647784930000|2022-03-20 14:02:10|14803.47|14683.47|14805.47|14685.47|14805.68|14685.68|14803.47|14683.47|9
1647784940000|2022-03-20 14:02:20|14805.58|14685.58|14807.23|14687.23|14807.41|14687.41|14805.58|14685.58|10
1647784950000|2022-03-20 14:02:30|14807.46|14687.46|14810.01|14690.01|14810.01|14690.01|14807.46|14687.46|10
1647784960000|2022-03-20 14:02:40|14810.19|14690.19|14811.42|14691.42|14811.57|14691.57|14810.19|14690.19|9
1647784970000|2022-03-20 14:02:50|14811.4|14691.4|14810.62|14690.62|14811.4|14691.4|14810.39|14690.39|10
1647784980000|2022-03-20 14:03:00|14811.96|14691.96|14811.08|14691.08|14812.18|14692.18|14810.92|14690.92|9
1647784990000|2022-03-20 14:03:10|14811.19|14691.19|14808.19|14688.19|14811.19|14691.19|14808.19|14688.19|10
1647785000000|2022-03-20 14:03:20|14808.11|14688.11|14813.25|14693.25|14814.87|14694.87|14807.95|14687.95|9
1647785010000|2022-03-20 14:03:30|14816.08|14696.08|14827.49|14707.49|14827.49|14707.49|14816.08|14696.08|10
1647785020000|2022-03-20 14:03:40|14829.82|14709.82|14836.93|14716.93|14837.62|14717.62|14829.82|14709.82|10
1647785030000|2022-03-20 14:03:50|14837.45|14717.45|14838.82|14718.82|14838.82|14718.82|14836.83|14716.83|9
1647785040000|2022-03-20 14:04:00|14838.87|14718.87|14838.45|14718.45|14841.1|14721.1|14837.89|14717.89|10
1647785050000|2022-03-20 14:04:10|14838.53|14718.53|14835.87|14715.87|14838.53|14718.53|14835.87|14715.87|10
1647785060000|2022-03-20 14:04:20|14835.72|14715.72|14836.61|14716.61|14836.61|14716.61|14835.67|14715.67|10
1647785070000|2022-03-20 14:04:30|14839.78|14719.78|14839.12|14719.12|14840.53|14720.53|14839.12|14719.12|10
1647785080000|2022-03-20 14:04:40|14838.96|14718.96|14837.73|14717.73|14838.96|14718.96|14837.73|14717.73|10
1647785090000|2022-03-20 14:04:50|14837.81|14717.81|14839.2|14719.2|14839.2|14719.2|14837.81|14717.81|10
1647785100000|2022-03-20 14:05:00|14839.37|14719.37|14833.19|14713.19|14839.9|14719.9|14833.19|14713.19|10
1647785110000|2022-03-20 14:05:10|14831.15|14711.15|14822.27|14702.27|14831.15|14711.15|14822.27|14702.27|10
1647785120000|2022-03-20 14:05:20|14820.53|14700.53|14817.48|14697.48|14820.53|14700.53|14817.29|14697.29|10
1647785130000|2022-03-20 14:05:30|14817.49|14697.49|14813.41|14693.41|14817.49|14697.49|14812.94|14692.94|10
1647785140000|2022-03-20 14:05:40|14813.16|14693.16|14804.52|14684.52|14813.16|14693.16|14804.52|14684.52|10
1647785150000|2022-03-20 14:05:50|14804.29|14684.29|14801.31|14681.31|14804.29|14684.29|14800.09|14680.09|10
1647785160000|2022-03-20 14:06:00|14801.66|14681.66|14802.41|14682.41|14802.71|14682.71|14801.36|14681.36|10
1647785170000|2022-03-20 14:06:10|14801.19|14681.19|14800.09|14680.09|14801.19|14681.19|14800.09|14680.09|8
1647785180000|2022-03-20 14:06:20|14800.03|14680.03|14803.26|14683.26|14803.26|14683.26|14800.03|14680.03|9
1647785190000|2022-03-20 14:06:30|14803.11|14683.11|14804.74|14684.74|14804.75|14684.75|14803.11|14683.11|10
1647785200000|2022-03-20 14:06:40|14804.89|14684.89|14807.36|14687.36|14807.36|14687.36|14804.89|14684.89|10
1647785210000|2022-03-20 14:06:50|14807.08|14687.08|14807.57|14687.57|14807.57|14687.57|14807.01|14687.01|9
1647785220000|2022-03-20 14:07:00|14807.74|14687.74|14810.01|14690.01|14810.01|14690.01|14807.65|14687.65|10
1647785230000|2022-03-20 14:07:10|14810.68|14690.68|14811.03|14691.03|14811.06|14691.06|14810.43|14690.43|9
1647785240000|2022-03-20 14:07:20|14811.14|14691.14|14812.21|14692.21|14812.21|14692.21|14810.92|14690.92|9
1647785250000|2022-03-20 14:07:30|14812.34|14692.34|14813.33|14693.33|14813.33|14693.33|14812.22|14692.22|10
1647785260000|2022-03-20 14:07:40|14813.71|14693.71|14814.43|14694.43|14814.53|14694.53|14813.71|14693.71|4
1647785270000|2022-03-20 14:07:50|14815.67|14695.67|14815.11|14695.11|14815.94|14695.94|14815.11|14695.11|10
1647785280000|2022-03-20 14:08:00|14815.33|14695.33|14823.7|14703.7|14823.7|14703.7|14815.29|14695.29|10
1647785290000|2022-03-20 14:08:10|14824.9|14704.9|14827.15|14707.15|14827.15|14707.15|14824.9|14704.9|8
1647785300000|2022-03-20 14:08:20|14827.14|14707.14|14831.11|14711.11|14831.24|14711.24|14827.14|14707.14|9
1647785310000|2022-03-20 14:08:30|14830.93|14710.93|14831.65|14711.65|14831.65|14711.65|14830.87|14710.87|9
1647785320000|2022-03-20 14:08:40|14831.42|14711.42|14830.07|14710.07|14831.42|14711.42|14830.07|14710.07|10
1647785330000|2022-03-20 14:08:50|14830.58|14710.58|14829.05|14709.05|14830.72|14710.72|14829.05|14709.05|8
1647785340000|2022-03-20 14:09:00|14829.16|14709.16|14831.59|14711.59|14831.59|14711.59|14829.16|14709.16|10
1647785350000|2022-03-20 14:09:10|14831.52|14711.52|14831.96|14711.96|14832|14712|14831.18|14711.18|10
1647785360000|2022-03-20 14:09:20|14831.26|14711.26|14831.26|14711.26|14831.58|14711.58|14831.09|14711.09|9
1647785370000|2022-03-20 14:09:30|14831.05|14711.05|14831.99|14711.99|14832.07|14712.07|14831.05|14711.05|9
1647785380000|2022-03-20 14:09:40|14832.02|14712.02|14832.56|14712.56|14832.77|14712.77|14832.01|14712.01|9
1647785390000|2022-03-20 14:09:50|14832.71|14712.71|14835.56|14715.56|14835.56|14715.56|14832.71|14712.71|10
1647785400000|2022-03-20 14:10:00|14835.75|14715.75|14835.94|14715.94|14835.94|14715.94|14835.49|14715.49|10
1647785410000|2022-03-20 14:10:10|14835.79|14715.79|14835.74|14715.74|14836.37|14716.37|14834.96|14714.96|9
1647785420000|2022-03-20 14:10:20|14835.39|14715.39|14835.43|14715.43|14835.62|14715.62|14835.01|14715.01|8
1647785430000|2022-03-20 14:10:30|14834.74|14714.74|14833.11|14713.11|14834.8|14714.8|14833.11|14713.11|10
1647785440000|2022-03-20 14:10:40|14832.47|14712.47|14832.33|14712.33|14832.47|14712.47|14831.96|14711.96|10
1647785450000|2022-03-20 14:10:50|14832.91|14712.91|14832.8|14712.8|14832.91|14712.91|14832.44|14712.44|9
1647785460000|2022-03-20 14:11:00|14832.85|14712.85|14832.14|14712.14|14832.85|14712.85|14832.14|14712.14|7
1647785470000|2022-03-20 14:11:10|14832.32|14712.32|14833.12|14713.12|14833.12|14713.12|14832.21|14712.21|8
1647785480000|2022-03-20 14:11:20|14833.08|14713.08|14833.72|14713.72|14833.96|14713.96|14833.08|14713.08|9
1647785490000|2022-03-20 14:11:30|14833.7|14713.7|14836.78|14716.78|14836.78|14716.78|14833.7|14713.7|7
1647785500000|2022-03-20 14:11:40|14837.06|14717.06|14837.26|14717.26|14837.26|14717.26|14837.06|14717.06|6
1647785510000|2022-03-20 14:11:50|14836.8|14716.8|14836.12|14716.12|14836.84|14716.84|14835.67|14715.67|10
1647785520000|2022-03-20 14:12:00|14835.89|14715.89|14836.08|14716.08|14836.08|14716.08|14835.04|14715.04|9
1647785530000|2022-03-20 14:12:10|14836.13|14716.13|14836.92|14716.92|14836.94|14716.94|14836.13|14716.13|10
1647785540000|2022-03-20 14:12:20|14837.28|14717.28|14837.62|14717.62|14838.04|14718.04|14837.28|14717.28|9
1647785550000|2022-03-20 14:12:30|14837.01|14717.01|14836.55|14716.55|14837.01|14717.01|14836.34|14716.34|10
1647785560000|2022-03-20 14:12:40|14836.5|14716.5|14836.5|14716.5|14836.77|14716.77|14836.28|14716.28|8
1647785570000|2022-03-20 14:12:50|14838.19|14718.19|14838.21|14718.21|14838.4|14718.4|14838.12|14718.12|9
1647785580000|2022-03-20 14:13:00|14838.14|14718.14|14838.69|14718.69|14838.69|14718.69|14838.1|14718.1|10
1647785590000|2022-03-20 14:13:10|14838.7|14718.7|14838.75|14718.75|14839.19|14719.19|14838.55|14718.55|9
1647785600000|2022-03-20 14:13:20|14838.91|14718.91|14838.17|14718.17|14838.92|14718.92|14838.06|14718.06|10
1647785610000|2022-03-20 14:13:30|14838.26|14718.26|14838.41|14718.41|14838.51|14718.51|14837.76|14717.76|9
1647785620000|2022-03-20 14:13:40|14838.34|14718.34|14838.29|14718.29|14838.62|14718.62|14838.29|14718.29|9
1647785630000|2022-03-20 14:13:50|14838.05|14718.05|14838.28|14718.28|14838.94|14718.94|14838.05|14718.05|9
1647785640000|2022-03-20 14:14:00|14838.18|14718.18|14837.95|14717.95|14838.26|14718.26|14837.85|14717.85|10
1647785650000|2022-03-20 14:14:10|14837.75|14717.75|14838.04|14718.04|14838.04|14718.04|14836.96|14716.96|10
1647785660000|2022-03-20 14:14:20|14838.42|14718.42|14839.78|14719.78|14839.78|14719.78|14838.25|14718.25|9
1647785670000|2022-03-20 14:14:30|14839.59|14719.59|14840.05|14720.05|14840.05|14720.05|14838.63|14718.63|10
1647785680000|2022-03-20 14:14:40|14840.03|14720.03|14841.06|14721.06|14841.06|14721.06|14839.76|14719.76|10
1647785690000|2022-03-20 14:14:50|14841.16|14721.16|14844.22|14724.22|14844.35|14724.35|14840.9|14720.9|10
1647785700000|2022-03-20 14:15:00|14844.27|14724.27|14844.48|14724.48|14845.18|14725.18|14844.27|14724.27|8
1647785710000|2022-03-20 14:15:10|14844.31|14724.31|14844.28|14724.28|14844.45|14724.45|14844.23|14724.23|9
1647785720000|2022-03-20 14:15:20|14844.07|14724.07|14844.74|14724.74|14844.74|14724.74|14843.75|14723.75|9
1647785730000|2022-03-20 14:15:30|14844.94|14724.94|14844.98|14724.98|14845.38|14725.38|14844.73|14724.73|9
1647785740000|2022-03-20 14:15:40|14845.05|14725.05|14845.07|14725.07|14845.15|14725.15|14844.82|14724.82|7
1647785750000|2022-03-20 14:15:50|14845.68|14725.68|14847.71|14727.71|14847.71|14727.71|14845.61|14725.61|10
1647785760000|2022-03-20 14:16:00|14847.68|14727.68|14848.86|14728.86|14848.86|14728.86|14847.68|14727.68|10
1647785770000|2022-03-20 14:16:10|14848.53|14728.53|14851.68|14731.68|14851.68|14731.68|14848.53|14728.53|10
1647785780000|2022-03-20 14:16:20|14851.7|14731.7|14851.67|14731.67|14852.01|14732.01|14851.67|14731.67|6
1647785790000|2022-03-20 14:16:30|14851.95|14731.95|14852.53|14732.53|14852.53|14732.53|14851.77|14731.77|9
1647785800000|2022-03-20 14:16:40|14852.25|14732.25|14853.81|14733.81|14853.92|14733.92|14852.25|14732.25|9
1647785810000|2022-03-20 14:16:50|14853.74|14733.74|14853.83|14733.83|14853.83|14733.83|14853.3|14733.3|10
1647785820000|2022-03-20 14:17:00|14853.58|14733.58|14854.96|14734.96|14854.96|14734.96|14853.58|14733.58|9
1647785830000|2022-03-20 14:17:10|14854.91|14734.91|14855.49|14735.49|14855.49|14735.49|14854.74|14734.74|9
1647785840000|2022-03-20 14:17:20|14855.56|14735.56|14855.77|14735.77|14855.78|14735.78|14855.56|14735.56|8
1647785850000|2022-03-20 14:17:30|14855.76|14735.76|14854.94|14734.94|14856.23|14736.23|14854.94|14734.94|8
1647785860000|2022-03-20 14:17:40|14854.91|14734.91|14857.05|14737.05|14857.06|14737.06|14854.91|14734.91|8
1647785870000|2022-03-20 14:17:50|14856.6|14736.6|14856.4|14736.4|14856.68|14736.68|14856.18|14736.18|8
1647785880000|2022-03-20 14:18:00|14856.28|14736.28|14856.76|14736.76|14856.76|14736.76|14856.26|14736.26|10
1647785890000|2022-03-20 14:18:10|14856.8|14736.8|14856.19|14736.19|14857.16|14737.16|14855.97|14735.97|9
1647785900000|2022-03-20 14:18:20|14856.34|14736.34|14856.58|14736.58|14856.58|14736.58|14856.34|14736.34|7
1647785910000|2022-03-20 14:18:30|14856.51|14736.51|14857.3|14737.3|14857.54|14737.54|14856.2|14736.2|8
1647785920000|2022-03-20 14:18:40|14857.56|14737.56|14858.62|14738.62|14858.62|14738.62|14857.36|14737.36|10
1647785930000|2022-03-20 14:18:50|14858.51|14738.51|14860.17|14740.17|14860.17|14740.17|14858.51|14738.51|10
1647785940000|2022-03-20 14:19:00|14860.21|14740.21|14860.47|14740.47|14860.47|14740.47|14860.21|14740.21|7
1647785950000|2022-03-20 14:19:10|14860.96|14740.96|14861.78|14741.78|14861.83|14741.83|14860.96|14740.96|7
1647785960000|2022-03-20 14:19:20|14862.42|14742.42|14862.6|14742.6|14862.98|14742.98|14862.24|14742.24|9
1647785970000|2022-03-20 14:19:30|14862.53|14742.53|14861.98|14741.98|14862.53|14742.53|14861.97|14741.97|10
1647785980000|2022-03-20 14:19:40|14862.03|14742.03|14863.19|14743.19|14863.19|14743.19|14861.9|14741.9|8
1647785990000|2022-03-20 14:19:50|14863.99|14743.99|14865.77|14745.77|14865.77|14745.77|14863.99|14743.99|7
1647786000000|2022-03-20 14:20:00|14866.06|14746.06|14866.78|14746.78|14866.87|14746.87|14866.06|14746.06|9
1647786010000|2022-03-20 14:20:10|14866.36|14746.36|14865.31|14745.31|14866.36|14746.36|14865.13|14745.13|10
1647786020000|2022-03-20 14:20:20|14865.32|14745.32|14866.21|14746.21|14866.21|14746.21|14865.32|14745.32|9
1647786030000|2022-03-20 14:20:30|14866.26|14746.26|14865.01|14745.01|14866.95|14746.95|14865.01|14745.01|8
1647786040000|2022-03-20 14:20:40|14865.02|14745.02|14862.03|14742.03|14865.02|14745.02|14861.97|14741.97|10
1647786050000|2022-03-20 14:20:50|14861.17|14741.17|14860.97|14740.97|14861.45|14741.45|14860.95|14740.95|8
1647786060000|2022-03-20 14:21:00|14860.49|14740.49|14860.27|14740.27|14860.5|14740.5|14860.27|14740.27|8
1647786070000|2022-03-20 14:21:10|14860.26|14740.26|14859.23|14739.23|14860.34|14740.34|14859.23|14739.23|9
1647786080000|2022-03-20 14:21:20|14859.53|14739.53|14859.24|14739.24|14859.91|14739.91|14859.13|14739.13|10
1647786090000|2022-03-20 14:21:30|14859.42|14739.42|14857.68|14737.68|14859.42|14739.42|14857.56|14737.56|10
1647786100000|2022-03-20 14:21:40|14857.8|14737.8|14857.57|14737.57|14857.8|14737.8|14857.51|14737.51|9
1647786110000|2022-03-20 14:21:50|14857.5|14737.5|14856.33|14736.33|14857.61|14737.61|14856.33|14736.33|8
1647786120000|2022-03-20 14:22:00|14856.31|14736.31|14855.58|14735.58|14856.31|14736.31|14855.24|14735.24|10
1647786130000|2022-03-20 14:22:10|14855.34|14735.34|14856.2|14736.2|14856.2|14736.2|14855.15|14735.15|10
1647786140000|2022-03-20 14:22:20|14855.91|14735.91|14855.99|14735.99|14856.31|14736.31|14855.91|14735.91|8
1647786150000|2022-03-20 14:22:30|14855.98|14735.98|14854.98|14734.98|14855.98|14735.98|14854.48|14734.48|9
1647786160000|2022-03-20 14:22:40|14854.93|14734.93|14854.33|14734.33|14854.98|14734.98|14853.22|14733.22|9
1647786170000|2022-03-20 14:22:50|14854.44|14734.44|14854.83|14734.83|14855.05|14735.05|14854.44|14734.44|10
1647786180000|2022-03-20 14:23:00|14854.9|14734.9|14854.62|14734.62|14855.06|14735.06|14854.62|14734.62|9
1647786190000|2022-03-20 14:23:10|14854.61|14734.61|14854.38|14734.38|14854.81|14734.81|14854.38|14734.38|8
1647786200000|2022-03-20 14:23:20|14854.64|14734.64|14854.97|14734.97|14854.97|14734.97|14854.47|14734.47|7
1647786210000|2022-03-20 14:23:30|14855|14735|14857.04|14737.04|14857.39|14737.39|14855|14735|10
1647786220000|2022-03-20 14:23:40|14857.13|14737.13|14856.89|14736.89|14857.13|14737.13|14856.65|14736.65|8
1647786230000|2022-03-20 14:23:50|14856.88|14736.88|14855.34|14735.34|14857.11|14737.11|14855.34|14735.34|7
1647786240000|2022-03-20 14:24:00|14855.23|14735.23|14855.98|14735.98|14855.98|14735.98|14854.62|14734.62|10
1647786250000|2022-03-20 14:24:10|14855.95|14735.95|14856.09|14736.09|14856.17|14736.17|14855.6|14735.6|9
1647786260000|2022-03-20 14:24:20|14856.16|14736.16|14856.51|14736.51|14856.51|14736.51|14856.13|14736.13|7
1647786270000|2022-03-20 14:24:30|14856.71|14736.71|14856.03|14736.03|14856.71|14736.71|14856.03|14736.03|6
1647786280000|2022-03-20 14:24:40|14856.18|14736.18|14855.13|14735.13|14856.18|14736.18|14855.03|14735.03|7
1647786290000|2022-03-20 14:24:50|14854.83|14734.83|14854.67|14734.67|14855.01|14735.01|14854.67|14734.67|8
1647786300000|2022-03-20 14:25:00|14854.79|14734.79|14855.13|14735.13|14855.13|14735.13|14854.51|14734.51|9
1647786310000|2022-03-20 14:25:10|14854.99|14734.99|14853.45|14733.45|14854.99|14734.99|14853.45|14733.45|9
1647786320000|2022-03-20 14:25:20|14853.29|14733.29|14852.84|14732.84|14853.39|14733.39|14852.84|14732.84|10
1647786330000|2022-03-20 14:25:30|14852.21|14732.21|14850.92|14730.92|14852.21|14732.21|14850.92|14730.92|8
1647786340000|2022-03-20 14:25:40|14850.85|14730.85|14849.73|14729.73|14850.85|14730.85|14849.69|14729.69|8
1647786350000|2022-03-20 14:25:50|14849.23|14729.23|14848.26|14728.26|14849.23|14729.23|14848.25|14728.25|9
1647786360000|2022-03-20 14:26:00|14848|14728|14847.17|14727.17|14848|14728|14847.17|14727.17|9
1647786370000|2022-03-20 14:26:10|14847.3|14727.3|14845.95|14725.95|14847.3|14727.3|14845.95|14725.95|10
1647786380000|2022-03-20 14:26:20|14846.26|14726.26|14845.29|14725.29|14846.26|14726.26|14845.29|14725.29|9
1647786390000|2022-03-20 14:26:30|14845.23|14725.23|14844.45|14724.45|14845.23|14725.23|14844.45|14724.45|5
1647786400000|2022-03-20 14:26:40|14844.09|14724.09|14843.55|14723.55|14844.12|14724.12|14843.36|14723.36|10
1647786410000|2022-03-20 14:26:50|14843.33|14723.33|14841.46|14721.46|14843.4|14723.4|14841.46|14721.46|10
1647786420000|2022-03-20 14:27:00|14841.38|14721.38|14839.53|14719.53|14841.38|14721.38|14839.53|14719.53|10
1647786430000|2022-03-20 14:27:10|14839.41|14719.41|14838.15|14718.15|14839.41|14719.41|14838.15|14718.15|8
1647786440000|2022-03-20 14:27:20|14838.16|14718.16|14836.69|14716.69|14838.16|14718.16|14836.69|14716.69|9
1647786450000|2022-03-20 14:27:30|14836.81|14716.81|14834.42|14714.42|14836.81|14716.81|14834.42|14714.42|10
1647786460000|2022-03-20 14:27:40|14834.7|14714.7|14835.39|14715.39|14835.39|14715.39|14834.39|14714.39|8
1647786470000|2022-03-20 14:27:50|14835.5|14715.5|14835.81|14715.81|14836.08|14716.08|14835.5|14715.5|10
1647786480000|2022-03-20 14:28:00|14835.83|14715.83|14834.42|14714.42|14835.83|14715.83|14834.42|14714.42|9
1647786490000|2022-03-20 14:28:10|14834.73|14714.73|14834.27|14714.27|14834.73|14714.73|14834.2|14714.2|10
1647786500000|2022-03-20 14:28:20|14834.28|14714.28|14834.34|14714.34|14834.34|14714.34|14834.18|14714.18|6
1647786510000|2022-03-20 14:28:30|14834.42|14714.42|14831.47|14711.47|14834.42|14714.42|14831.47|14711.47|7
1647786520000|2022-03-20 14:28:40|14831.18|14711.18|14831.71|14711.71|14832.16|14712.16|14831.18|14711.18|10
1647786530000|2022-03-20 14:28:50|14831.76|14711.76|14831.23|14711.23|14831.8|14711.8|14831.23|14711.23|10
1647786540000|2022-03-20 14:29:00|14831.19|14711.19|14831.11|14711.11|14831.19|14711.19|14831.01|14711.01|7
1647786550000|2022-03-20 14:29:10|14830.73|14710.73|14829.74|14709.74|14830.73|14710.73|14829.74|14709.74|9
1647786560000|2022-03-20 14:29:20|14829.58|14709.58|14828.63|14708.63|14829.58|14709.58|14828.41|14708.41|10
1647786570000|2022-03-20 14:29:30|14828.48|14708.48|14826.92|14706.92|14828.48|14708.48|14826.92|14706.92|10
1647786580000|2022-03-20 14:29:40|14826.98|14706.98|14827.64|14707.64|14827.9|14707.9|14826.98|14706.98|10
1647786590000|2022-03-20 14:29:50|14827.75|14707.75|14826.59|14706.59|14827.78|14707.78|14826.54|14706.54|8
1647786600000|2022-03-20 14:30:00|14826.78|14706.78|14824.18|14704.18|14827.01|14707.01|14824|14704|10
1647786610000|2022-03-20 14:30:10|14823.51|14703.51|14818.71|14698.71|14823.51|14703.51|14818.71|14698.71|10
1647786620000|2022-03-20 14:30:20|14818.68|14698.68|14820.48|14700.48|14820.48|14700.48|14818.06|14698.06|10
1647786630000|2022-03-20 14:30:30|14820.38|14700.38|14821.23|14701.23|14821.32|14701.32|14820.38|14700.38|10
1647786640000|2022-03-20 14:30:40|14821.08|14701.08|14819.9|14699.9|14821.18|14701.18|14818.77|14698.77|10
1647786650000|2022-03-20 14:30:50|14820.31|14700.31|14821.09|14701.09|14821.09|14701.09|14819.97|14699.97|10
1647786660000|2022-03-20 14:31:00|14821.23|14701.23|14820.7|14700.7|14821.87|14701.87|14820.64|14700.64|10
1647786670000|2022-03-20 14:31:10|14820.44|14700.44|14820.96|14700.96|14821.19|14701.19|14820.17|14700.17|9
1647786680000|2022-03-20 14:31:20|14820.63|14700.63|14821.18|14701.18|14821.18|14701.18|14820.4|14700.4|10
1647786690000|2022-03-20 14:31:30|14821.32|14701.32|14822.6|14702.6|14822.6|14702.6|14821.32|14701.32|10
1647786700000|2022-03-20 14:31:40|14822.93|14702.93|14826.86|14706.86|14826.86|14706.86|14822.93|14702.93|10
1647786710000|2022-03-20 14:31:50|14826.88|14706.88|14827.14|14707.14|14827.35|14707.35|14826.88|14706.88|10
1647786720000|2022-03-20 14:32:00|14827.02|14707.02|14825.83|14705.83|14827.02|14707.02|14825.64|14705.64|10
1647786730000|2022-03-20 14:32:10|14825.6|14705.6|14825.36|14705.36|14825.6|14705.6|14824.96|14704.96|9
1647786740000|2022-03-20 14:32:20|14825.35|14705.35|14827.55|14707.55|14827.75|14707.75|14825.35|14705.35|9
1647786750000|2022-03-20 14:32:30|14827.58|14707.58|14827.57|14707.57|14827.58|14707.58|14826.55|14706.55|8
1647786760000|2022-03-20 14:32:40|14827.68|14707.68|14826.45|14706.45|14827.68|14707.68|14826.21|14706.21|10
1647786770000|2022-03-20 14:32:50|14826.33|14706.33|14828.37|14708.37|14828.37|14708.37|14826.33|14706.33|10
1647786780000|2022-03-20 14:33:00|14828.45|14708.45|14830.56|14710.56|14830.56|14710.56|14827.97|14707.97|10
1647786790000|2022-03-20 14:33:10|14830.76|14710.76|14831.09|14711.09|14831.09|14711.09|14830.76|14710.76|8
1647786800000|2022-03-20 14:33:20|14831.21|14711.21|14829.5|14709.5|14831.21|14711.21|14829.5|14709.5|10
1647786810000|2022-03-20 14:33:30|14829.3|14709.3|14826.73|14706.73|14829.3|14709.3|14826.73|14706.73|10
1647786820000|2022-03-20 14:33:40|14826.13|14706.13|14823.64|14703.64|14826.17|14706.17|14823.41|14703.41|8
1647786830000|2022-03-20 14:33:50|14823.47|14703.47|14823.03|14703.03|14823.47|14703.47|14822.91|14702.91|8
1647786840000|2022-03-20 14:34:00|14823.48|14703.48|14821.54|14701.54|14823.48|14703.48|14821.54|14701.54|9
1647786850000|2022-03-20 14:34:10|14821.31|14701.31|14821.17|14701.17|14821.31|14701.31|14820.9|14700.9|10
1647786860000|2022-03-20 14:34:20|14820.86|14700.86|14821.33|14701.33|14821.51|14701.51|14820.71|14700.71|9
1647786870000|2022-03-20 14:34:30|14821.15|14701.15|14821.36|14701.36|14822.03|14702.03|14821.15|14701.15|8
1647786880000|2022-03-20 14:34:40|14821.23|14701.23|14818.35|14698.35|14821.23|14701.23|14818.35|14698.35|10
1647786890000|2022-03-20 14:34:50|14818.14|14698.14|14816.21|14696.21|14818.14|14698.14|14816.06|14696.06|10
1647786900000|2022-03-20 14:35:00|14815.8|14695.8|14816.32|14696.32|14816.39|14696.39|14815.8|14695.8|8
1647786910000|2022-03-20 14:35:10|14816.61|14696.61|14817.07|14697.07|14817.28|14697.28|14816.61|14696.61|10
1647786920000|2022-03-20 14:35:20|14817.04|14697.04|14818.95|14698.95|14818.95|14698.95|14817|14697|10
1647786930000|2022-03-20 14:35:30|14819.02|14699.02|14819.93|14699.93|14820.1|14700.1|14819.02|14699.02|9
1647786940000|2022-03-20 14:35:40|14819.92|14699.92|14819.93|14699.93|14819.99|14699.99|14819.72|14699.72|10
1647786950000|2022-03-20 14:35:50|14820|14700|14818.91|14698.91|14820.02|14700.02|14818.91|14698.91|8
1647786960000|2022-03-20 14:36:00|14818.83|14698.83|14819.55|14699.55|14819.55|14699.55|14818.61|14698.61|8
1647786970000|2022-03-20 14:36:10|14819.44|14699.44|14819.58|14699.58|14819.82|14699.82|14819.41|14699.41|9
1647786980000|2022-03-20 14:36:20|14819.74|14699.74|14819.72|14699.72|14819.91|14699.91|14819.25|14699.25|10
1647786990000|2022-03-20 14:36:30|14819.71|14699.71|14819.92|14699.92|14819.92|14699.92|14819.67|14699.67|7
1647787000000|2022-03-20 14:36:40|14819.97|14699.97|14821.08|14701.08|14821.43|14701.43|14819.97|14699.97|10
1647787010000|2022-03-20 14:36:50|14821.41|14701.41|14822.46|14702.46|14822.82|14702.82|14821.39|14701.39|9
1647787020000|2022-03-20 14:37:00|14822.54|14702.54|14821.43|14701.43|14822.54|14702.54|14821.38|14701.38|10
1647787030000|2022-03-20 14:37:10|14821.46|14701.46|14820.67|14700.67|14821.46|14701.46|14820.63|14700.63|10
1647787040000|2022-03-20 14:37:20|14820.58|14700.58|14820.54|14700.54|14820.91|14700.91|14820|14700|10
1647787050000|2022-03-20 14:37:30|14820.8|14700.8|14821.39|14701.39|14821.44|14701.44|14820.8|14700.8|10
1647787060000|2022-03-20 14:37:40|14821.5|14701.5|14818.88|14698.88|14821.5|14701.5|14818.88|14698.88|10
1647787070000|2022-03-20 14:37:50|14818.7|14698.7|14818.1|14698.1|14818.7|14698.7|14817.79|14697.79|10
1647787080000|2022-03-20 14:38:00|14818.24|14698.24|14818.6|14698.6|14818.6|14698.6|14818.22|14698.22|8
1647787090000|2022-03-20 14:38:10|14818.43|14698.43|14818.62|14698.62|14818.62|14698.62|14818.25|14698.25|9
1647787100000|2022-03-20 14:38:20|14818.6|14698.6|14818.59|14698.59|14819.09|14699.09|14818.59|14698.59|9
1647787110000|2022-03-20 14:38:30|14818.91|14698.91|14819.26|14699.26|14819.26|14699.26|14818.85|14698.85|9
1647787120000|2022-03-20 14:38:40|14819.34|14699.34|14819.17|14699.17|14819.78|14699.78|14819.17|14699.17|10
1647787130000|2022-03-20 14:38:50|14819.16|14699.16|14819.66|14699.66|14819.66|14699.66|14818.87|14698.87|10
1647787140000|2022-03-20 14:39:00|14819.57|14699.57|14820.23|14700.23|14820.23|14700.23|14819.43|14699.43|8
1647787150000|2022-03-20 14:39:10|14820.48|14700.48|14821.64|14701.64|14821.64|14701.64|14820.48|14700.48|8
1647787160000|2022-03-20 14:39:20|14821.57|14701.57|14821.4|14701.4|14821.95|14701.95|14821.4|14701.4|8
1647787170000|2022-03-20 14:39:30|14821.43|14701.43|14821.31|14701.31|14821.47|14701.47|14821.17|14701.17|9
1647787180000|2022-03-20 14:39:40|14821.4|14701.4|14820.97|14700.97|14821.45|14701.45|14820.97|14700.97|9
1647787190000|2022-03-20 14:39:50|14821.09|14701.09|14820.71|14700.71|14821.38|14701.38|14820.71|14700.71|10
1647787200000|2022-03-20 14:40:00|14820.56|14700.56|14819.79|14699.79|14820.56|14700.56|14819.79|14699.79|8
1647787210000|2022-03-20 14:40:10|14819.25|14699.25|14817.79|14697.79|14819.54|14699.54|14817.48|14697.48|10
1647787220000|2022-03-20 14:40:20|14817.6|14697.6|14816.32|14696.32|14817.9|14697.9|14816.32|14696.32|10
1647787230000|2022-03-20 14:40:30|14815.85|14695.85|14815.08|14695.08|14815.91|14695.91|14814.75|14694.75|10
1647787240000|2022-03-20 14:40:40|14815.03|14695.03|14815.87|14695.87|14815.87|14695.87|14814.89|14694.89|9
1647787250000|2022-03-20 14:40:50|14815.73|14695.73|14813.13|14693.13|14815.86|14695.86|14813.13|14693.13|8
1647787260000|2022-03-20 14:41:00|14813.35|14693.35|14810.72|14690.72|14813.38|14693.38|14810.35|14690.35|10
1647787270000|2022-03-20 14:41:10|14810.33|14690.33|14809.62|14689.62|14810.41|14690.41|14809.55|14689.55|10
1647787280000|2022-03-20 14:41:20|14809.56|14689.56|14805.59|14685.59|14809.56|14689.56|14805.59|14685.59|9
1647787290000|2022-03-20 14:41:30|14805.26|14685.26|14802.54|14682.54|14806.17|14686.17|14802.54|14682.54|10
1647787300000|2022-03-20 14:41:40|14802.21|14682.21|14799.87|14679.87|14802.21|14682.21|14799.87|14679.87|10
1647787310000|2022-03-20 14:41:50|14799.75|14679.75|14798.86|14678.86|14799.75|14679.75|14798.86|14678.86|10
1647787320000|2022-03-20 14:42:00|14798.76|14678.76|14796.43|14676.43|14798.77|14678.77|14796.43|14676.43|10
1647787330000|2022-03-20 14:42:10|14796.73|14676.73|14795.07|14675.07|14796.73|14676.73|14794.97|14674.97|9
1647787340000|2022-03-20 14:42:20|14795.1|14675.1|14793.9|14673.9|14795.1|14675.1|14793.9|14673.9|10
1647787350000|2022-03-20 14:42:30|14793.99|14673.99|14788.82|14668.82|14794.1|14674.1|14788.82|14668.82|10
1647787360000|2022-03-20 14:42:40|14788.7|14668.7|14788.07|14668.07|14788.7|14668.7|14787.51|14667.51|9
1647787370000|2022-03-20 14:42:50|14788.52|14668.52|14785.52|14665.52|14788.52|14668.52|14785.52|14665.52|8
1647787380000|2022-03-20 14:43:00|14785.46|14665.46|14786.41|14666.41|14786.67|14666.67|14785.2|14665.2|10
1647787390000|2022-03-20 14:43:10|14786.34|14666.34|14784.99|14664.99|14786.34|14666.34|14784.99|14664.99|10
1647787400000|2022-03-20 14:43:20|14784.64|14664.64|14784.13|14664.13|14784.77|14664.77|14784.13|14664.13|9
1647787410000|2022-03-20 14:43:30|14784.12|14664.12|14781.38|14661.38|14784.12|14664.12|14781.2|14661.2|10
1647787420000|2022-03-20 14:43:40|14781.33|14661.33|14778.18|14658.18|14781.84|14661.84|14778.18|14658.18|10
1647787430000|2022-03-20 14:43:50|14777.18|14657.18|14772.2|14652.2|14777.18|14657.18|14772.2|14652.2|10
1647787440000|2022-03-20 14:44:00|14772.22|14652.22|14771.18|14651.18|14772.22|14652.22|14771.18|14651.18|8
1647787450000|2022-03-20 14:44:10|14771.27|14651.27|14773.61|14653.61|14773.61|14653.61|14770.91|14650.91|10
1647787460000|2022-03-20 14:44:20|14773.66|14653.66|14776.72|14656.72|14776.72|14656.72|14773.66|14653.66|10
1647787470000|2022-03-20 14:44:30|14776.71|14656.71|14778.14|14658.14|14778.17|14658.17|14776.71|14656.71|9
1647787480000|2022-03-20 14:44:40|14778.09|14658.09|14777.33|14657.33|14778.33|14658.33|14777.33|14657.33|9
1647787490000|2022-03-20 14:44:50|14777.47|14657.47|14775.86|14655.86|14777.74|14657.74|14775.86|14655.86|10
1647787500000|2022-03-20 14:45:00|14775.85|14655.85|14777.32|14657.32|14777.32|14657.32|14775.85|14655.85|10
1647787510000|2022-03-20 14:45:10|14777.5|14657.5|14780.13|14660.13|14780.13|14660.13|14777.5|14657.5|10
1647787520000|2022-03-20 14:45:20|14780.26|14660.26|14782.02|14662.02|14782.09|14662.09|14780.26|14660.26|10
1647787530000|2022-03-20 14:45:30|14782.1|14662.1|14781.92|14661.92|14782.69|14662.69|14781.92|14661.92|10
1647787540000|2022-03-20 14:45:40|14782.1|14662.1|14782.22|14662.22|14782.87|14662.87|14781.42|14661.42|8
1647787550000|2022-03-20 14:45:50|14782.42|14662.42|14780.09|14660.09|14782.42|14662.42|14780.09|14660.09|10
1647787560000|2022-03-20 14:46:00|14779.86|14659.86|14777.51|14657.51|14779.86|14659.86|14777.51|14657.51|10
1647787570000|2022-03-20 14:46:10|14777.01|14657.01|14773.3|14653.3|14777.01|14657.01|14773.3|14653.3|10
1647787580000|2022-03-20 14:46:20|14773.46|14653.46|14772.17|14652.17|14773.46|14653.46|14772.09|14652.09|9
1647787590000|2022-03-20 14:46:30|14772.26|14652.26|14770.33|14650.33|14772.26|14652.26|14770.2|14650.2|9
1647787600000|2022-03-20 14:46:40|14769.76|14649.76|14770.43|14650.43|14770.43|14650.43|14768.86|14648.86|10
1647787610000|2022-03-20 14:46:50|14770.98|14650.98|14774.03|14654.03|14774.11|14654.11|14770.98|14650.98|9
1647787620000|2022-03-20 14:47:00|14774.12|14654.12|14774.34|14654.34|14774.75|14654.75|14774.12|14654.12|9
1647787630000|2022-03-20 14:47:10|14774.66|14654.66|14776.91|14656.91|14776.91|14656.91|14774.66|14654.66|9
1647787640000|2022-03-20 14:47:20|14776.58|14656.58|14776.66|14656.66|14777.7|14657.7|14776.54|14656.54|10
1647787650000|2022-03-20 14:47:30|14776.68|14656.68|14771.02|14651.02|14776.69|14656.69|14771.02|14651.02|9
1647787660000|2022-03-20 14:47:40|14770.58|14650.58|14767.95|14647.95|14770.58|14650.58|14767.3|14647.3|9
1647787670000|2022-03-20 14:47:50|14768.07|14648.07|14770.54|14650.54|14770.54|14650.54|14767.99|14647.99|10
1647787680000|2022-03-20 14:48:00|14770.59|14650.59|14770.62|14650.62|14770.87|14650.87|14770.59|14650.59|9
1647787690000|2022-03-20 14:48:10|14770.8|14650.8|14770.05|14650.05|14770.8|14650.8|14769.96|14649.96|9
1647787700000|2022-03-20 14:48:20|14770.06|14650.06|14770.61|14650.61|14770.61|14650.61|14769.77|14649.77|9
1647787710000|2022-03-20 14:48:30|14770.81|14650.81|14772.55|14652.55|14772.62|14652.62|14770.81|14650.81|9
1647787720000|2022-03-20 14:48:40|14772.67|14652.67|14773.25|14653.25|14773.25|14653.25|14772.66|14652.66|10
1647787730000|2022-03-20 14:48:50|14773.23|14653.23|14774.17|14654.17|14774.52|14654.52|14773.23|14653.23|10
1647787740000|2022-03-20 14:49:00|14774.11|14654.11|14774.43|14654.43|14774.51|14654.51|14773.87|14653.87|10
1647787750000|2022-03-20 14:49:10|14774.7|14654.7|14774.64|14654.64|14775.09|14655.09|14774.53|14654.53|10
1647787760000|2022-03-20 14:49:20|14774.56|14654.56|14774.54|14654.54|14775.23|14655.23|14774.29|14654.29|8
1647787770000|2022-03-20 14:49:30|14774.67|14654.67|14773.56|14653.56|14774.75|14654.75|14773.56|14653.56|9
1647787780000|2022-03-20 14:49:40|14773.55|14653.55|14774.89|14654.89|14774.96|14654.96|14773.33|14653.33|9
1647787790000|2022-03-20 14:49:50|14775.01|14655.01|14775.29|14655.29|14775.33|14655.33|14775.01|14655.01|9
1647787800000|2022-03-20 14:50:00|14775.3|14655.3|14777.82|14657.82|14777.82|14657.82|14775.3|14655.3|6
1647787810000|2022-03-20 14:50:10|14777.91|14657.91|14777.35|14657.35|14777.91|14657.91|14777.28|14657.28|9
1647787820000|2022-03-20 14:50:20|14777.43|14657.43|14777.11|14657.11|14777.43|14657.43|14776.95|14656.95|9
1647787830000|2022-03-20 14:50:30|14777.16|14657.16|14777.27|14657.27|14777.27|14657.27|14776.93|14656.93|8
1647787840000|2022-03-20 14:50:40|14777.25|14657.25|14777.87|14657.87|14777.87|14657.87|14776.63|14656.63|8
1647787850000|2022-03-20 14:50:50|14777.31|14657.31|14775.48|14655.48|14777.35|14657.35|14775.48|14655.48|9
1647787860000|2022-03-20 14:51:00|14775.44|14655.44|14772.67|14652.67|14775.44|14655.44|14772.67|14652.67|10
1647787870000|2022-03-20 14:51:10|14772.33|14652.33|14771.46|14651.46|14772.33|14652.33|14771.29|14651.29|10
1647787880000|2022-03-20 14:51:20|14771.45|14651.45|14771.81|14651.81|14771.81|14651.81|14770.98|14650.98|10
1647787890000|2022-03-20 14:51:30|14771.8|14651.8|14771.74|14651.74|14772.16|14652.16|14771.33|14651.33|10
1647787900000|2022-03-20 14:51:40|14771.6|14651.6|14773.2|14653.2|14773.2|14653.2|14771.6|14651.6|10
1647787910000|2022-03-20 14:51:50|14773.66|14653.66|14773.54|14653.54|14774.43|14654.43|14773.06|14653.06|10
1647787920000|2022-03-20 14:52:00|14773.51|14653.51|14776.1|14656.1|14776.1|14656.1|14773.18|14653.18|10
1647787930000|2022-03-20 14:52:10|14776.11|14656.11|14778.99|14658.99|14778.99|14658.99|14776.11|14656.11|10
1647787940000|2022-03-20 14:52:20|14779.13|14659.13|14778.68|14658.68|14779.23|14659.23|14778.68|14658.68|10
1647787950000|2022-03-20 14:52:30|14778.3|14658.3|14778.75|14658.75|14778.93|14658.93|14778.3|14658.3|9
1647787960000|2022-03-20 14:52:40|14778.73|14658.73|14779.61|14659.61|14779.61|14659.61|14778.56|14658.56|9
1647787970000|2022-03-20 14:52:50|14779.78|14659.78|14780.01|14660.01|14780.08|14660.08|14779.44|14659.44|8
1647787980000|2022-03-20 14:53:00|14780.23|14660.23|14781.02|14661.02|14781.32|14661.32|14780.14|14660.14|10
1647787990000|2022-03-20 14:53:10|14781.22|14661.22|14781.57|14661.57|14781.57|14661.57|14781.09|14661.09|10
1647788000000|2022-03-20 14:53:20|14781.7|14661.7|14781.91|14661.91|14781.91|14661.91|14781.6|14661.6|9
1647788010000|2022-03-20 14:53:30|14781.9|14661.9|14781.21|14661.21|14781.91|14661.91|14781.21|14661.21|6
1647788020000|2022-03-20 14:53:40|14781.46|14661.46|14781.61|14661.61|14781.61|14661.61|14781.35|14661.35|9
1647788030000|2022-03-20 14:53:50|14781.7|14661.7|14780.68|14660.68|14781.84|14661.84|14780.6|14660.6|10
1647788040000|2022-03-20 14:54:00|14780.84|14660.84|14780.67|14660.67|14780.84|14660.84|14780.58|14660.58|9
1647788050000|2022-03-20 14:54:10|14780.69|14660.69|14781.55|14661.55|14781.64|14661.64|14780.69|14660.69|7
1647788060000|2022-03-20 14:54:20|14781.97|14661.97|14782.59|14662.59|14782.7|14662.7|14781.97|14661.97|9
1647788070000|2022-03-20 14:54:30|14782.51|14662.51|14781.76|14661.76|14782.51|14662.51|14781.62|14661.62|9
1647788080000|2022-03-20 14:54:40|14781.79|14661.79|14781.16|14661.16|14782.17|14662.17|14781.16|14661.16|10
1647788090000|2022-03-20 14:54:50|14781.31|14661.31|14777.87|14657.87|14781.31|14661.31|14777.87|14657.87|9
1647788100000|2022-03-20 14:55:00|14777.75|14657.75|14775.1|14655.1|14777.75|14657.75|14775.1|14655.1|10
1647788110000|2022-03-20 14:55:10|14773.87|14653.87|14770.98|14650.98|14774|14654|14770.98|14650.98|9
1647788120000|2022-03-20 14:55:20|14770.55|14650.55|14766.5|14646.5|14770.55|14650.55|14766.5|14646.5|8
1647788130000|2022-03-20 14:55:30|14766.44|14646.44|14767.6|14647.6|14767.6|14647.6|14766.44|14646.44|8
1647788140000|2022-03-20 14:55:40|14767.71|14647.71|14769.07|14649.07|14769.07|14649.07|14767.64|14647.64|10
1647788150000|2022-03-20 14:55:50|14768.99|14648.99|14769.58|14649.58|14770.05|14650.05|14768.99|14648.99|8
1647788160000|2022-03-20 14:56:00|14769.64|14649.64|14770.51|14650.51|14770.52|14650.52|14769.64|14649.64|8
1647788170000|2022-03-20 14:56:10|14770.66|14650.66|14770.44|14650.44|14770.69|14650.69|14770.04|14650.04|6
1647788180000|2022-03-20 14:56:20|14770.18|14650.18|14769.79|14649.79|14770.21|14650.21|14769.78|14649.78|10
1647788190000|2022-03-20 14:56:30|14769.84|14649.84|14769.02|14649.02|14769.84|14649.84|14769.02|14649.02|9
1647788200000|2022-03-20 14:56:40|14768.81|14648.81|14768.28|14648.28|14768.84|14648.84|14768.25|14648.25|10
1647788210000|2022-03-20 14:56:50|14768.15|14648.15|14768.86|14648.86|14769.57|14649.57|14768.1|14648.1|7
1647788220000|2022-03-20 14:57:00|14768.63|14648.63|14767.5|14647.5|14768.63|14648.63|14767.5|14647.5|10
1647788230000|2022-03-20 14:57:10|14767.64|14647.64|14766.89|14646.89|14767.64|14647.64|14766.77|14646.77|9
1647788240000|2022-03-20 14:57:20|14767.17|14647.17|14766.06|14646.06|14767.17|14647.17|14766.06|14646.06|10
1647788250000|2022-03-20 14:57:30|14766.07|14646.07|14763.5|14643.5|14766.07|14646.07|14763.5|14643.5|10
1647788260000|2022-03-20 14:57:40|14763.85|14643.85|14762.12|14642.12|14763.85|14643.85|14761.58|14641.58|10
1647788270000|2022-03-20 14:57:50|14761.72|14641.72|14757.66|14637.66|14761.72|14641.72|14757.66|14637.66|10
1647788280000|2022-03-20 14:58:00|14757.68|14637.68|14756.38|14636.38|14758|14638|14756.38|14636.38|9
1647788290000|2022-03-20 14:58:10|14756.39|14636.39|14753.37|14633.37|14756.39|14636.39|14753.27|14633.27|10
1647788300000|2022-03-20 14:58:20|14753.9|14633.9|14755|14635|14755|14635|14753.28|14633.28|10
1647788310000|2022-03-20 14:58:30|14755.02|14635.02|14756.1|14636.1|14756.64|14636.64|14754.76|14634.76|9
1647788320000|2022-03-20 14:58:40|14756.12|14636.12|14757.3|14637.3|14757.3|14637.3|14756.12|14636.12|10
1647788330000|2022-03-20 14:58:50|14757.52|14637.52|14758.66|14638.66|14758.66|14638.66|14757.52|14637.52|6
1647788340000|2022-03-20 14:59:00|14758.89|14638.89|14759.54|14639.54|14759.54|14639.54|14758.63|14638.63|9
1647788350000|2022-03-20 14:59:10|14758.71|14638.71|14759.12|14639.12|14759.12|14639.12|14758.53|14638.53|8
1647788360000|2022-03-20 14:59:20|14759.2|14639.2|14759.53|14639.53|14759.53|14639.53|14758.92|14638.92|9
1647788370000|2022-03-20 14:59:30|14759.47|14639.47|14759.57|14639.57|14759.59|14639.59|14759.39|14639.39|6
1647788380000|2022-03-20 14:59:40|14759.49|14639.49|14760.13|14640.13|14760.22|14640.22|14759.49|14639.49|10
1647788390000|2022-03-20 14:59:50|14760.29|14640.29|14763.06|14643.06|14763.06|14643.06|14760.29|14640.29|9
1647788400000|2022-03-20 15:00:00|14763.48|14643.48|14765.32|14645.32|14765.32|14645.32|14763.48|14643.48|10
1647788410000|2022-03-20 15:00:10|14765.93|14645.93|14766.66|14646.66|14766.85|14646.85|14765.93|14645.93|9
1647788420000|2022-03-20 15:00:20|14766.43|14646.43|14766.39|14646.39|14766.94|14646.94|14766.32|14646.32|8
1647788430000|2022-03-20 15:00:30|14766.01|14646.01|14764.96|14644.96|14766.01|14646.01|14764.96|14644.96|10
1647788440000|2022-03-20 15:00:40|14765.11|14645.11|14765.09|14645.09|14765.4|14645.4|14765.08|14645.08|8
1647788450000|2022-03-20 15:00:50|14765.14|14645.14|14764.41|14644.41|14765.57|14645.57|14764.41|14644.41|8
1647788460000|2022-03-20 15:01:00|14764.38|14644.38|14764.27|14644.27|14764.39|14644.39|14763.39|14643.39|9
1647788470000|2022-03-20 15:01:10|14764.43|14644.43|14766.36|14646.36|14766.36|14646.36|14764.43|14644.43|9
1647788480000|2022-03-20 15:01:20|14766.47|14646.47|14766.97|14646.97|14766.97|14646.97|14766.25|14646.25|8
1647788490000|2022-03-20 15:01:30|14766.89|14646.89|14767.88|14647.88|14767.96|14647.96|14766.89|14646.89|8
1647788500000|2022-03-20 15:01:40|14767.92|14647.92|14768.82|14648.82|14768.82|14648.82|14767.92|14647.92|10
1647788510000|2022-03-20 15:01:50|14768.79|14648.79|14769.08|14649.08|14769.12|14649.12|14768.79|14648.79|9
1647788520000|2022-03-20 15:02:00|14769.32|14649.32|14769.06|14649.06|14769.48|14649.48|14769.06|14649.06|10
1647788530000|2022-03-20 15:02:10|14769.12|14649.12|14769.38|14649.38|14769.4|14649.4|14769.12|14649.12|6
1647788540000|2022-03-20 15:02:20|14769.49|14649.49|14770.91|14650.91|14770.91|14650.91|14769.23|14649.23|9
1647788550000|2022-03-20 15:02:30|14771.05|14651.05|14769.97|14649.97|14771.05|14651.05|14769.97|14649.97|10
1647788560000|2022-03-20 15:02:40|14770.09|14650.09|14770.45|14650.45|14770.45|14650.45|14770.09|14650.09|9
1647788570000|2022-03-20 15:02:50|14770.48|14650.48|14771.23|14651.23|14771.23|14651.23|14770.48|14650.48|8
1647788580000|2022-03-20 15:03:00|14771.43|14651.43|14771.48|14651.48|14772.13|14652.13|14771.19|14651.19|10
1647788590000|2022-03-20 15:03:10|14771.74|14651.74|14772.23|14652.23|14772.59|14652.59|14771.74|14651.74|9
1647788600000|2022-03-20 15:03:20|14772.22|14652.22|14772.02|14652.02|14772.48|14652.48|14771.98|14651.98|8
1647788610000|2022-03-20 15:03:30|14771.97|14651.97|14772.14|14652.14|14772.29|14652.29|14771.97|14651.97|10
1647788620000|2022-03-20 15:03:40|14772.19|14652.19|14775.3|14655.3|14775.3|14655.3|14772.19|14652.19|10
1647788630000|2022-03-20 15:03:50|14776.28|14656.28|14776.03|14656.03|14776.7|14656.7|14775.99|14655.99|10
1647788640000|2022-03-20 15:04:00|14775.79|14655.79|14775.96|14655.96|14775.96|14655.96|14775.15|14655.15|10
1647788650000|2022-03-20 15:04:10|14775.55|14655.55|14774.14|14654.14|14775.55|14655.55|14774.14|14654.14|10
1647788660000|2022-03-20 15:04:20|14774.06|14654.06|14770.72|14650.72|14774.06|14654.06|14770.72|14650.72|10
1647788670000|2022-03-20 15:04:30|14770.39|14650.39|14766.6|14646.6|14770.39|14650.39|14766.6|14646.6|10
1647788680000|2022-03-20 15:04:40|14765.95|14645.95|14764.31|14644.31|14765.95|14645.95|14764.14|14644.14|10
1647788690000|2022-03-20 15:04:50|14764.4|14644.4|14762.94|14642.94|14764.48|14644.48|14762.94|14642.94|10
1647788700000|2022-03-20 15:05:00|14763.55|14643.55|14763.02|14643.02|14764|14644|14763.02|14643.02|10
1647788710000|2022-03-20 15:05:10|14763.29|14643.29|14763.19|14643.19|14763.37|14643.37|14762.59|14642.59|10
1647788720000|2022-03-20 15:05:20|14763.61|14643.61|14765.29|14645.29|14765.29|14645.29|14763.25|14643.25|10
1647788730000|2022-03-20 15:05:30|14765.42|14645.42|14766.77|14646.77|14766.77|14646.77|14765.42|14645.42|10
1647788740000|2022-03-20 15:05:40|14766.7|14646.7|14766.34|14646.34|14766.7|14646.7|14766.34|14646.34|6
1647788750000|2022-03-20 15:05:50|14766.54|14646.54|14766.25|14646.25|14766.63|14646.63|14766.09|14646.09|10
1647788760000|2022-03-20 15:06:00|14766.63|14646.63|14769.04|14649.04|14769.04|14649.04|14766.63|14646.63|10
1647788770000|2022-03-20 15:06:10|14769.54|14649.54|14772.7|14652.7|14772.7|14652.7|14769.54|14649.54|10
1647788780000|2022-03-20 15:06:20|14772.82|14652.82|14775.86|14655.86|14775.86|14655.86|14772.82|14652.82|10
1647788790000|2022-03-20 15:06:30|14775.53|14655.53|14775.51|14655.51|14775.98|14655.98|14775.49|14655.49|10
1647788800000|2022-03-20 15:06:40|14775.21|14655.21|14776.52|14656.52|14776.55|14656.55|14775.15|14655.15|10
1647788810000|2022-03-20 15:06:50|14776.44|14656.44|14777.2|14657.2|14777.24|14657.24|14776.33|14656.33|10
1647788820000|2022-03-20 15:07:00|14777|14657|14777.21|14657.21|14777.21|14657.21|14776.7|14656.7|7
1647788830000|2022-03-20 15:07:10|14777.36|14657.36|14778.08|14658.08|14778.08|14658.08|14777.36|14657.36|8
1647788840000|2022-03-20 15:07:20|14778.54|14658.54|14781.08|14661.08|14781.09|14661.09|14778.54|14658.54|9
1647788850000|2022-03-20 15:07:30|14781.05|14661.05|14781|14661|14781.71|14661.71|14780.56|14660.56|10
1647788860000|2022-03-20 15:07:40|14780.97|14660.97|14781.09|14661.09|14781.09|14661.09|14780.82|14660.82|8
1647788870000|2022-03-20 15:07:50|14780.88|14660.88|14782.62|14662.62|14782.62|14662.62|14780.46|14660.46|10
1647788880000|2022-03-20 15:08:00|14782.78|14662.78|14782.59|14662.59|14783|14663|14782.59|14662.59|10
1647788890000|2022-03-20 15:08:10|14782.49|14662.49|14781.84|14661.84|14782.49|14662.49|14781.32|14661.32|9
1647788900000|2022-03-20 15:08:20|14780.79|14660.79|14782.29|14662.29|14782.29|14662.29|14780.72|14660.72|7
1647788910000|2022-03-20 15:08:30|14782.49|14662.49|14782.66|14662.66|14782.81|14662.81|14782.31|14662.31|10
1647788920000|2022-03-20 15:08:40|14782.37|14662.37|14782.77|14662.77|14782.89|14662.89|14782.37|14662.37|10
1647788930000|2022-03-20 15:08:50|14782.57|14662.57|14782.61|14662.61|14782.61|14662.61|14782.38|14662.38|8
1647788940000|2022-03-20 15:09:00|14782.59|14662.59|14782.96|14662.96|14783.1|14663.1|14782.59|14662.59|5
1647788950000|2022-03-20 15:09:10|14783.05|14663.05|14783.2|14663.2|14783.2|14663.2|14782.17|14662.17|10
1647788960000|2022-03-20 15:09:20|14783.52|14663.52|14783.23|14663.23|14783.94|14663.94|14782.71|14662.71|10
1647788970000|2022-03-20 15:09:30|14783.36|14663.36|14783.08|14663.08|14783.36|14663.36|14783.05|14663.05|9
1647788980000|2022-03-20 15:09:40|14783.42|14663.42|14783.27|14663.27|14783.6|14663.6|14783.27|14663.27|9
1647788990000|2022-03-20 15:09:50|14783.16|14663.16|14784.15|14664.15|14784.15|14664.15|14783.16|14663.16|10
1647789000000|2022-03-20 15:10:00|14784.2|14664.2|14784.04|14664.04|14784.52|14664.52|14783.7|14663.7|9
1647789010000|2022-03-20 15:10:10|14784.11|14664.11|14785.12|14665.12|14785.33|14665.33|14784.03|14664.03|10
1647789020000|2022-03-20 15:10:20|14784.5|14664.5|14785.62|14665.62|14785.62|14665.62|14784.06|14664.06|8
1647789030000|2022-03-20 15:10:30|14785.46|14665.46|14784.77|14664.77|14785.63|14665.63|14784.77|14664.77|10
1647789040000|2022-03-20 15:10:40|14784.78|14664.78|14785.51|14665.51|14785.62|14665.62|14784.78|14664.78|8
1647789050000|2022-03-20 15:10:50|14785.47|14665.47|14785.84|14665.84|14785.93|14665.93|14785.47|14665.47|9
1647789060000|2022-03-20 15:11:00|14785.66|14665.66|14785.99|14665.99|14786.01|14666.01|14785.65|14665.65|7
1647789070000|2022-03-20 15:11:10|14786.34|14666.34|14787.13|14667.13|14787.13|14667.13|14786.1|14666.1|8
1647789080000|2022-03-20 15:11:20|14787.46|14667.46|14788.43|14668.43|14788.43|14668.43|14787.41|14667.41|10
1647789090000|2022-03-20 15:11:30|14788.44|14668.44|14789.53|14669.53|14789.53|14669.53|14788.09|14668.09|10
1647789100000|2022-03-20 15:11:40|14789.59|14669.59|14788.72|14668.72|14789.59|14669.59|14788.56|14668.56|8
1647789110000|2022-03-20 15:11:50|14788.65|14668.65|14791.79|14671.79|14791.79|14671.79|14788.65|14668.65|9
1647789120000|2022-03-20 15:12:00|14792.35|14672.35|14792.43|14672.43|14792.43|14672.43|14792.13|14672.13|10
1647789130000|2022-03-20 15:12:10|14792.45|14672.45|14794.5|14674.5|14794.5|14674.5|14792.45|14672.45|9
1647789140000|2022-03-20 15:12:20|14794.27|14674.27|14795.74|14675.74|14795.75|14675.75|14794.25|14674.25|9
1647789150000|2022-03-20 15:12:30|14795.79|14675.79|14796.17|14676.17|14796.68|14676.68|14795.79|14675.79|9
1647789160000|2022-03-20 15:12:40|14796.56|14676.56|14796.71|14676.71|14796.71|14676.71|14796.5|14676.5|9
1647789170000|2022-03-20 15:12:50|14796.84|14676.84|14798.96|14678.96|14798.96|14678.96|14796.84|14676.84|9
1647789180000|2022-03-20 15:13:00|14799.05|14679.05|14800.06|14680.06|14800.06|14680.06|14798.96|14678.96|8
1647789190000|2022-03-20 15:13:10|14800.1|14680.1|14800.71|14680.71|14800.71|14680.71|14800.1|14680.1|9
1647789200000|2022-03-20 15:13:20|14800.73|14680.73|14802.59|14682.59|14802.59|14682.59|14800.73|14680.73|10
1647789210000|2022-03-20 15:13:30|14802.61|14682.61|14802.69|14682.69|14803.15|14683.15|14802.53|14682.53|10
1647789220000|2022-03-20 15:13:40|14802.73|14682.73|14802.43|14682.43|14803.2|14683.2|14802.21|14682.21|9
1647789230000|2022-03-20 15:13:50|14802.46|14682.46|14800.71|14680.71|14802.46|14682.46|14800.71|14680.71|9
1647789240000|2022-03-20 15:14:00|14800.7|14680.7|14800.01|14680.01|14800.7|14680.7|14799.82|14679.82|10
1647789250000|2022-03-20 15:14:10|14799.94|14679.94|14800.02|14680.02|14800.02|14680.02|14799.7|14679.7|10
1647789260000|2022-03-20 15:14:20|14800.03|14680.03|14801.28|14681.28|14802.11|14682.11|14800.03|14680.03|9
1647789270000|2022-03-20 15:14:30|14801.37|14681.37|14801.55|14681.55|14801.75|14681.75|14801.37|14681.37|8
1647789280000|2022-03-20 15:14:40|14801.61|14681.61|14802.53|14682.53|14802.9|14682.9|14801.61|14681.61|10
1647789290000|2022-03-20 15:14:50|14802.55|14682.55|14803.75|14683.75|14803.75|14683.75|14802.55|14682.55|9
1647789300000|2022-03-20 15:15:00|14804.08|14684.08|14804.17|14684.17|14804.99|14684.99|14804.08|14684.08|8
1647789310000|2022-03-20 15:15:10|14804.46|14684.46|14803.27|14683.27|14804.84|14684.84|14803.04|14683.04|9
1647789320000|2022-03-20 15:15:20|14803|14683|14804.13|14684.13|14804.13|14684.13|14802.86|14682.86|10
1647789330000|2022-03-20 15:15:30|14804.25|14684.25|14804.57|14684.57|14804.62|14684.62|14804.24|14684.24|10
1647789340000|2022-03-20 15:15:40|14804.52|14684.52|14804.58|14684.58|14804.58|14684.58|14804.38|14684.38|10
1647789350000|2022-03-20 15:15:50|14804.44|14684.44|14804.26|14684.26|14804.44|14684.44|14803.78|14683.78|10
1647789360000|2022-03-20 15:16:00|14804.19|14684.19|14804.72|14684.72|14804.72|14684.72|14804.19|14684.19|10
1647789370000|2022-03-20 15:16:10|14804.82|14684.82|14804.63|14684.63|14804.82|14684.82|14804.15|14684.15|9
1647789380000|2022-03-20 15:16:20|14804.59|14684.59|14805.05|14685.05|14805.24|14685.24|14804.59|14684.59|10
1647789390000|2022-03-20 15:16:30|14805.15|14685.15|14808.39|14688.39|14808.39|14688.39|14804.87|14684.87|10
1647789400000|2022-03-20 15:16:40|14809.9|14689.9|14813.75|14693.75|14813.75|14693.75|14809.9|14689.9|10
1647789410000|2022-03-20 15:16:50|14815.61|14695.61|14818.19|14698.19|14818.48|14698.48|14815.61|14695.61|10
1647789420000|2022-03-20 15:17:00|14818.93|14698.93|14818.36|14698.36|14819.21|14699.21|14818.36|14698.36|8
1647789430000|2022-03-20 15:17:10|14817.86|14697.86|14815.92|14695.92|14817.86|14697.86|14815.92|14695.92|10
1647789440000|2022-03-20 15:17:20|14815.96|14695.96|14814.84|14694.84|14815.96|14695.96|14814.84|14694.84|10
1647789450000|2022-03-20 15:17:30|14814.98|14694.98|14814.18|14694.18|14814.98|14694.98|14814.05|14694.05|9
1647789460000|2022-03-20 15:17:40|14814.08|14694.08|14813.82|14693.82|14814.08|14694.08|14813.67|14693.67|7
1647789470000|2022-03-20 15:17:50|14813.81|14693.81|14812.4|14692.4|14813.81|14693.81|14812.31|14692.31|9
1647789480000|2022-03-20 15:18:00|14812.22|14692.22|14811.86|14691.86|14812.22|14692.22|14811.82|14691.82|8
1647789490000|2022-03-20 15:18:10|14811.51|14691.51|14811.46|14691.46|14811.87|14691.87|14811.38|14691.38|10
1647789500000|2022-03-20 15:18:20|14811.61|14691.61|14812.52|14692.52|14812.52|14692.52|14811.61|14691.61|10
1647789510000|2022-03-20 15:18:30|14811.75|14691.75|14809.99|14689.99|14812.12|14692.12|14809.99|14689.99|9
1647789520000|2022-03-20 15:18:40|14809.84|14689.84|14810.49|14690.49|14810.49|14690.49|14809.24|14689.24|10
1647789530000|2022-03-20 15:18:50|14810.03|14690.03|14807.2|14687.2|14810.03|14690.03|14807.07|14687.07|9
1647789540000|2022-03-20 15:19:00|14807.36|14687.36|14807.8|14687.8|14807.8|14687.8|14807.3|14687.3|9
1647789550000|2022-03-20 15:19:10|14807.98|14687.98|14807.92|14687.92|14807.98|14687.98|14807.57|14687.57|8
1647789560000|2022-03-20 15:19:20|14807.67|14687.67|14805.4|14685.4|14807.67|14687.67|14805.4|14685.4|8
1647789570000|2022-03-20 15:19:30|14805.24|14685.24|14805.46|14685.46|14805.46|14685.46|14805.2|14685.2|9
1647789580000|2022-03-20 15:19:40|14805.47|14685.47|14804.7|14684.7|14805.47|14685.47|14804.7|14684.7|7
1647789590000|2022-03-20 15:19:50|14804.41|14684.41|14802.13|14682.13|14804.41|14684.41|14802.13|14682.13|8
1647789600000|2022-03-20 15:20:00|14802.27|14682.27|14801.37|14681.37|14802.27|14682.27|14801.18|14681.18|8
1647789610000|2022-03-20 15:20:10|14802.27|14682.27|14802.44|14682.44|14802.44|14682.44|14801.77|14681.77|10
1647789620000|2022-03-20 15:20:20|14802.41|14682.41|14801.49|14681.49|14802.56|14682.56|14801.49|14681.49|8
1647789630000|2022-03-20 15:20:30|14801.29|14681.29|14800.48|14680.48|14801.29|14681.29|14800.44|14680.44|10
1647789640000|2022-03-20 15:20:40|14800.41|14680.41|14799.84|14679.84|14800.6|14680.6|14799.83|14679.83|9
1647789650000|2022-03-20 15:20:50|14799.92|14679.92|14799.81|14679.81|14799.92|14679.92|14799.49|14679.49|7
1647789660000|2022-03-20 15:21:00|14799.73|14679.73|14799.45|14679.45|14799.75|14679.75|14799.18|14679.18|8
1647789670000|2022-03-20 15:21:10|14799.61|14679.61|14798.82|14678.82|14799.61|14679.61|14798.8|14678.8|7
1647789680000|2022-03-20 15:21:20|14798.58|14678.58|14798.79|14678.79|14798.79|14678.79|14798.34|14678.34|10
1647789690000|2022-03-20 15:21:30|14798.76|14678.76|14798.12|14678.12|14798.76|14678.76|14797.87|14677.87|9
1647789700000|2022-03-20 15:21:40|14798.31|14678.31|14798.25|14678.25|14798.31|14678.31|14798.04|14678.04|9
1647789710000|2022-03-20 15:21:50|14798.35|14678.35|14797.2|14677.2|14798.35|14678.35|14797.2|14677.2|7
1647789720000|2022-03-20 15:22:00|14796.4|14676.4|14794.53|14674.53|14796.4|14676.4|14794.53|14674.53|9
1647789730000|2022-03-20 15:22:10|14794.59|14674.59|14792.15|14672.15|14794.59|14674.59|14792.15|14672.15|9
1647789740000|2022-03-20 15:22:20|14792.01|14672.01|14791.59|14671.59|14792.01|14672.01|14791.57|14671.57|6
1647789750000|2022-03-20 15:22:30|14791.62|14671.62|14790.68|14670.68|14791.62|14671.62|14790.68|14670.68|10
1647789760000|2022-03-20 15:22:40|14790.38|14670.38|14789.27|14669.27|14790.57|14670.57|14789.27|14669.27|10
1647789770000|2022-03-20 15:22:50|14789.29|14669.29|14788.59|14668.59|14789.57|14669.57|14788.59|14668.59|10
1647789780000|2022-03-20 15:23:00|14788.27|14668.27|14787.15|14667.15|14788.27|14668.27|14787.15|14667.15|9
1647789790000|2022-03-20 15:23:10|14787.19|14667.19|14786.01|14666.01|14787.28|14667.28|14785.9|14665.9|9
1647789800000|2022-03-20 15:23:20|14785.5|14665.5|14786.15|14666.15|14786.15|14666.15|14785.12|14665.12|10
1647789810000|2022-03-20 15:23:30|14786.13|14666.13|14786.14|14666.14|14786.72|14666.72|14785.91|14665.91|10
1647789820000|2022-03-20 15:23:40|14785.73|14665.73|14782.11|14662.11|14786.08|14666.08|14781.7|14661.7|8
1647789830000|2022-03-20 15:23:50|14781.87|14661.87|14780.52|14660.52|14781.87|14661.87|14780.33|14660.33|10
1647789840000|2022-03-20 15:24:00|14780.55|14660.55|14780.44|14660.44|14780.55|14660.55|14779.57|14659.57|9
1647789850000|2022-03-20 15:24:10|14780.4|14660.4|14781.01|14661.01|14781.2|14661.2|14779.98|14659.98|10
1647789860000|2022-03-20 15:24:20|14781.28|14661.28|14781.24|14661.24|14781.69|14661.69|14781.24|14661.24|10
1647789870000|2022-03-20 15:24:30|14781.25|14661.25|14781.13|14661.13|14781.47|14661.47|14781.13|14661.13|6
1647789880000|2022-03-20 15:24:40|14781.21|14661.21|14778.83|14658.83|14781.21|14661.21|14778.83|14658.83|9
1647789890000|2022-03-20 15:24:50|14778.35|14658.35|14776|14656|14778.55|14658.55|14776|14656|9
1647789900000|2022-03-20 15:25:00|14775.91|14655.91|14772.99|14652.99|14776.02|14656.02|14772.82|14652.82|10
1647789910000|2022-03-20 15:25:10|14772.85|14652.85|14772.06|14652.06|14772.85|14652.85|14772.06|14652.06|9
1647789920000|2022-03-20 15:25:20|14772.31|14652.31|14771.55|14651.55|14772.48|14652.48|14771.55|14651.55|10
1647789930000|2022-03-20 15:25:30|14771.44|14651.44|14767.96|14647.96|14771.44|14651.44|14767.96|14647.96|10
1647789940000|2022-03-20 15:25:40|14766.25|14646.25|14760.86|14640.86|14766.25|14646.25|14760.86|14640.86|10
1647789950000|2022-03-20 15:25:50|14760.46|14640.46|14760.77|14640.77|14760.77|14640.77|14760.18|14640.18|9
1647789960000|2022-03-20 15:26:00|14760.97|14640.97|14757.42|14637.42|14761.06|14641.06|14757.42|14637.42|10
1647789970000|2022-03-20 15:26:10|14756.79|14636.79|14748.87|14628.87|14756.79|14636.79|14748.87|14628.87|10
1647789980000|2022-03-20 15:26:20|14748.33|14628.33|14743.37|14623.37|14748.33|14628.33|14743.37|14623.37|9
1647789990000|2022-03-20 15:26:30|14743.16|14623.16|14742.34|14622.34|14743.16|14623.16|14742.26|14622.26|9
1647790000000|2022-03-20 15:26:40|14742.69|14622.69|14742.75|14622.75|14743.56|14623.56|14742.54|14622.54|10
1647790010000|2022-03-20 15:26:50|14742.89|14622.89|14739.45|14619.45|14742.89|14622.89|14739.28|14619.28|10
1647790020000|2022-03-20 15:27:00|14739.48|14619.48|14741.94|14621.94|14741.94|14621.94|14739.48|14619.48|10
1647790030000|2022-03-20 15:27:10|14741.91|14621.91|14743|14623|14743.47|14623.47|14741.91|14621.91|10
1647790040000|2022-03-20 15:27:20|14743.23|14623.23|14744.5|14624.5|14744.5|14624.5|14743.23|14623.23|8
1647790050000|2022-03-20 15:27:30|14744.29|14624.29|14745.94|14625.94|14746.03|14626.03|14744.29|14624.29|9
1647790060000|2022-03-20 15:27:40|14745.99|14625.99|14742.01|14622.01|14745.99|14625.99|14742.01|14622.01|10
1647790070000|2022-03-20 15:27:50|14741.88|14621.88|14741.54|14621.54|14741.94|14621.94|14741.54|14621.54|9
1647790080000|2022-03-20 15:28:00|14741.48|14621.48|14741.82|14621.82|14742|14622|14741.48|14621.48|10
1647790090000|2022-03-20 15:28:10|14742|14622|14740.36|14620.36|14742|14622|14740.36|14620.36|8
1647790100000|2022-03-20 15:28:20|14740.23|14620.23|14738.29|14618.29|14740.43|14620.43|14738.29|14618.29|9
1647790110000|2022-03-20 15:28:30|14737.98|14617.98|14737.09|14617.09|14737.98|14617.98|14736.43|14616.43|9
1647790120000|2022-03-20 15:28:40|14736.84|14616.84|14737.08|14617.08|14737.21|14617.21|14736.55|14616.55|8
1647790130000|2022-03-20 15:28:50|14737.92|14617.92|14738.28|14618.28|14738.57|14618.57|14737.92|14617.92|10
1647790140000|2022-03-20 15:29:00|14738.56|14618.56|14740.96|14620.96|14740.96|14620.96|14738.5|14618.5|9
1647790150000|2022-03-20 15:29:10|14740.76|14620.76|14741.29|14621.29|14741.47|14621.47|14740.76|14620.76|6
1647790160000|2022-03-20 15:29:20|14741.93|14621.93|14742.33|14622.33|14742.54|14622.54|14741.93|14621.93|9
1647790170000|2022-03-20 15:29:30|14742.48|14622.48|14741.78|14621.78|14742.81|14622.81|14741.78|14621.78|10
1647790180000|2022-03-20 15:29:40|14741.95|14621.95|14742.19|14622.19|14742.26|14622.26|14741.95|14621.95|9
1647790190000|2022-03-20 15:29:50|14742.1|14622.1|14742.8|14622.8|14743.36|14623.36|14741.81|14621.81|10
1647790200000|2022-03-20 15:30:00|14742.83|14622.83|14741.56|14621.56|14742.95|14622.95|14741.56|14621.56|10
1647790210000|2022-03-20 15:30:10|14741.3|14621.3|14740.55|14620.55|14741.48|14621.48|14740.26|14620.26|9
1647790220000|2022-03-20 15:30:20|14740.7|14620.7|14739.9|14619.9|14740.7|14620.7|14739.9|14619.9|9
1647790230000|2022-03-20 15:30:30|14739.68|14619.68|14738.97|14618.97|14739.68|14619.68|14738.59|14618.59|9
1647790240000|2022-03-20 15:30:40|14738.85|14618.85|14737.19|14617.19|14738.85|14618.85|14737.19|14617.19|8
1647790250000|2022-03-20 15:30:50|14737.14|14617.14|14731.99|14611.99|14737.37|14617.37|14731.99|14611.99|9
1647790260000|2022-03-20 15:31:00|14730.52|14610.52|14727.64|14607.64|14730.71|14610.71|14727.35|14607.35|10
1647790270000|2022-03-20 15:31:10|14726.23|14606.23|14729.92|14609.92|14729.92|14609.92|14725.96|14605.96|10
1647790280000|2022-03-20 15:31:20|14729.69|14609.69|14734.71|14614.71|14734.71|14614.71|14729.69|14609.69|10
1647790290000|2022-03-20 15:31:30|14734.94|14614.94|14736.59|14616.59|14737.16|14617.16|14734.94|14614.94|10
1647790300000|2022-03-20 15:31:40|14736.55|14616.55|14739.47|14619.47|14739.47|14619.47|14736.36|14616.36|10
1647790310000|2022-03-20 15:31:50|14740.49|14620.49|14741.07|14621.07|14741.22|14621.22|14740.49|14620.49|9
1647790320000|2022-03-20 15:32:00|14741.03|14621.03|14738.09|14618.09|14741.03|14621.03|14738.09|14618.09|10
1647790330000|2022-03-20 15:32:10|14738.64|14618.64|14736.88|14616.88|14738.77|14618.77|14736.88|14616.88|9
1647790340000|2022-03-20 15:32:20|14736.61|14616.61|14733.29|14613.29|14736.61|14616.61|14733.14|14613.14|10
1647790350000|2022-03-20 15:32:30|14733.56|14613.56|14733.1|14613.1|14733.56|14613.56|14733.1|14613.1|7
1647790360000|2022-03-20 15:32:40|14733.81|14613.81|14736.15|14616.15|14736.19|14616.19|14733.81|14613.81|10
1647790370000|2022-03-20 15:32:50|14736.24|14616.24|14737.69|14617.69|14738.51|14618.51|14736.24|14616.24|9
1647790380000|2022-03-20 15:33:00|14737.45|14617.45|14739.38|14619.38|14739.38|14619.38|14737.45|14617.45|9
1647790390000|2022-03-20 15:33:10|14739.49|14619.49|14742.38|14622.38|14742.38|14622.38|14739.49|14619.49|9
1647790400000|2022-03-20 15:33:20|14742.68|14622.68|14742.74|14622.74|14742.74|14622.74|14741.76|14621.76|9
1647790410000|2022-03-20 15:33:30|14742.66|14622.66|14740.13|14620.13|14742.99|14622.99|14740.13|14620.13|9
1647790420000|2022-03-20 15:33:40|14738.66|14618.66|14739.37|14619.37|14740.08|14620.08|14738.45|14618.45|9
1647790430000|2022-03-20 15:33:50|14739.44|14619.44|14739.67|14619.67|14740.56|14620.56|14739.44|14619.44|10
1647790440000|2022-03-20 15:34:00|14739.95|14619.95|14738.74|14618.74|14739.95|14619.95|14738.62|14618.62|10
1647790450000|2022-03-20 15:34:10|14738.5|14618.5|14737.7|14617.7|14738.6|14618.6|14737.56|14617.56|9
1647790460000|2022-03-20 15:34:20|14737.78|14617.78|14736.97|14616.97|14738.26|14618.26|14736.97|14616.97|10
1647790470000|2022-03-20 15:34:30|14736.9|14616.9|14736.01|14616.01|14736.9|14616.9|14736.01|14616.01|8
1647790480000|2022-03-20 15:34:40|14735.97|14615.97|14734.12|14614.12|14736.07|14616.07|14733.51|14613.51|9
1647790490000|2022-03-20 15:34:50|14734.48|14614.48|14734.83|14614.83|14735.24|14615.24|14734.13|14614.13|10
1647790500000|2022-03-20 15:35:00|14734.75|14614.75|14735.93|14615.93|14735.95|14615.95|14734.75|14614.75|10
1647790510000|2022-03-20 15:35:10|14736.16|14616.16|14736.43|14616.43|14736.65|14616.65|14736.16|14616.16|8
1647790520000|2022-03-20 15:35:20|14736.45|14616.45|14736.8|14616.8|14736.8|14616.8|14736.15|14616.15|9
1647790530000|2022-03-20 15:35:30|14736.79|14616.79|14735.71|14615.71|14736.79|14616.79|14735.71|14615.71|10
1647790540000|2022-03-20 15:35:40|14735.91|14615.91|14735.52|14615.52|14736.49|14616.49|14735.5|14615.5|8
1647790550000|2022-03-20 15:35:50|14735.67|14615.67|14734.65|14614.65|14735.78|14615.78|14734.54|14614.54|10
1647790560000|2022-03-20 15:36:00|14734.4|14614.4|14734.53|14614.53|14734.8|14614.8|14734.38|14614.38|9
1647790570000|2022-03-20 15:36:10|14734.61|14614.61|14734.34|14614.34|14734.61|14614.61|14733.94|14613.94|10
1647790580000|2022-03-20 15:36:20|14734.33|14614.33|14734.54|14614.54|14735|14615|14734.26|14614.26|10
1647790590000|2022-03-20 15:36:30|14734.32|14614.32|14734.89|14614.89|14734.94|14614.94|14734.32|14614.32|9
1647790600000|2022-03-20 15:36:40|14734.87|14614.87|14735.72|14615.72|14735.72|14615.72|14734.75|14614.75|9
1647790610000|2022-03-20 15:36:50|14735.74|14615.74|14738.09|14618.09|14738.15|14618.15|14735.74|14615.74|10
1647790620000|2022-03-20 15:37:00|14738.53|14618.53|14736.17|14616.17|14738.53|14618.53|14736.17|14616.17|10
1647790630000|2022-03-20 15:37:10|14736.29|14616.29|14736.71|14616.71|14736.78|14616.78|14735.95|14615.95|9
1647790640000|2022-03-20 15:37:20|14736.7|14616.7|14737.02|14617.02|14737.19|14617.19|14736.7|14616.7|8
1647790650000|2022-03-20 15:37:30|14736.65|14616.65|14738.53|14618.53|14738.96|14618.96|14736.65|14616.65|10
1647790660000|2022-03-20 15:37:40|14738.36|14618.36|14738.48|14618.48|14738.93|14618.93|14737.82|14617.82|10
1647790670000|2022-03-20 15:37:50|14739.07|14619.07|14738.59|14618.59|14739.07|14619.07|14738.57|14618.57|8
1647790680000|2022-03-20 15:38:00|14738.56|14618.56|14738.47|14618.47|14738.56|14618.56|14738.36|14618.36|8
1647790690000|2022-03-20 15:38:10|14738.49|14618.49|14738.72|14618.72|14738.72|14618.72|14738.13|14618.13|10
1647790700000|2022-03-20 15:38:20|14738.82|14618.82|14738.64|14618.64|14739.83|14619.83|14738.07|14618.07|8
1647790710000|2022-03-20 15:38:30|14738.43|14618.43|14737.25|14617.25|14738.58|14618.58|14737.25|14617.25|10
1647790720000|2022-03-20 15:38:40|14737.35|14617.35|14738.13|14618.13|14738.36|14618.36|14737.32|14617.32|10
1647790730000|2022-03-20 15:38:50|14738|14618|14737.8|14617.8|14738.2|14618.2|14737.62|14617.62|10
1647790740000|2022-03-20 15:39:00|14737.93|14617.93|14738.15|14618.15|14738.66|14618.66|14737.93|14617.93|10
1647790750000|2022-03-20 15:39:10|14737.93|14617.93|14736.2|14616.2|14738.05|14618.05|14736.2|14616.2|10
1647790760000|2022-03-20 15:39:20|14736.29|14616.29|14736.74|14616.74|14736.74|14616.74|14735.96|14615.96|10
1647790770000|2022-03-20 15:39:30|14736.73|14616.73|14736.65|14616.65|14738.47|14618.47|14736.65|14616.65|10
1647790780000|2022-03-20 15:39:40|14736.46|14616.46|14736.11|14616.11|14736.49|14616.49|14735.76|14615.76|10
1647790790000|2022-03-20 15:39:50|14736.17|14616.17|14737.5|14617.5|14737.51|14617.51|14736.17|14616.17|10
1647790800000|2022-03-20 15:40:00|14737.95|14617.95|14738.94|14618.94|14738.94|14618.94|14737.95|14617.95|9
1647790810000|2022-03-20 15:40:10|14739.38|14619.38|14740.94|14620.94|14740.94|14620.94|14739.23|14619.23|10
1647790820000|2022-03-20 15:40:20|14741.01|14621.01|14742.28|14622.28|14742.28|14622.28|14741.01|14621.01|9
1647790830000|2022-03-20 15:40:30|14742.78|14622.78|14743.23|14623.23|14743.31|14623.31|14742.76|14622.76|8
1647790840000|2022-03-20 15:40:40|14743.2|14623.2|14743.97|14623.97|14744.05|14624.05|14743.14|14623.14|9
1647790850000|2022-03-20 15:40:50|14743.9|14623.9|14744.08|14624.08|14744.08|14624.08|14743.65|14623.65|10
1647790860000|2022-03-20 15:41:00|14743.98|14623.98|14743.89|14623.89|14743.98|14623.98|14743.49|14623.49|9
1647790870000|2022-03-20 15:41:10|14743.96|14623.96|14743.7|14623.7|14743.96|14623.96|14743.68|14623.68|6
1647790880000|2022-03-20 15:41:20|14743.73|14623.73|14744.52|14624.52|14744.52|14624.52|14743.73|14623.73|8
1647790890000|2022-03-20 15:41:30|14744.47|14624.47|14745.68|14625.68|14745.68|14625.68|14744.47|14624.47|9
1647790900000|2022-03-20 15:41:40|14745.88|14625.88|14746.4|14626.4|14746.52|14626.52|14745.88|14625.88|10
1647790910000|2022-03-20 15:41:50|14746.28|14626.28|14745.08|14625.08|14747.61|14627.61|14745.08|14625.08|10
1647790920000|2022-03-20 15:42:00|14744.68|14624.68|14742.69|14622.69|14744.68|14624.68|14742.57|14622.57|9
1647790930000|2022-03-20 15:42:10|14742.75|14622.75|14741.62|14621.62|14742.75|14622.75|14741.17|14621.17|10
1647790940000|2022-03-20 15:42:20|14741.64|14621.64|14740.43|14620.43|14741.64|14621.64|14740.01|14620.01|10
1647790950000|2022-03-20 15:42:30|14740.13|14620.13|14741.49|14621.49|14741.49|14621.49|14740.13|14620.13|10
1647790960000|2022-03-20 15:42:40|14741.76|14621.76|14739.92|14619.92|14741.82|14621.82|14739.92|14619.92|8
1647790970000|2022-03-20 15:42:50|14739.73|14619.73|14738.98|14618.98|14739.82|14619.82|14738.98|14618.98|10
1647790980000|2022-03-20 15:43:00|14739.15|14619.15|14739.65|14619.65|14739.65|14619.65|14739.15|14619.15|8
1647790990000|2022-03-20 15:43:10|14739.6|14619.6|14740.48|14620.48|14740.48|14620.48|14739.59|14619.59|8
1647791000000|2022-03-20 15:43:20|14740.45|14620.45|14741.28|14621.28|14741.51|14621.51|14740.45|14620.45|9
1647791010000|2022-03-20 15:43:30|14741.41|14621.41|14741.54|14621.54|14742.1|14622.1|14741.34|14621.34|10
1647791020000|2022-03-20 15:43:40|14741.52|14621.52|14742.05|14622.05|14742.1|14622.1|14741.37|14621.37|10
1647791030000|2022-03-20 15:43:50|14741.94|14621.94|14741.28|14621.28|14742.1|14622.1|14741.28|14621.28|8
1647791040000|2022-03-20 15:44:00|14741.22|14621.22|14740.59|14620.59|14741.22|14621.22|14740.59|14620.59|10
1647791050000|2022-03-20 15:44:10|14740.69|14620.69|14741.11|14621.11|14741.11|14621.11|14740.37|14620.37|10
1647791060000|2022-03-20 15:44:20|14741.24|14621.24|14741.49|14621.49|14741.49|14621.49|14741.12|14621.12|10
1647791070000|2022-03-20 15:44:30|14741.48|14621.48|14741.8|14621.8|14742.02|14622.02|14741.48|14621.48|10
1647791080000|2022-03-20 15:44:40|14741.62|14621.62|14741.15|14621.15|14741.73|14621.73|14741.05|14621.05|8
1647791090000|2022-03-20 15:44:50|14741.27|14621.27|14740.31|14620.31|14741.27|14621.27|14740.15|14620.15|10
1647791100000|2022-03-20 15:45:00|14740.39|14620.39|14741|14621|14741.03|14621.03|14740.39|14620.39|10
1647791110000|2022-03-20 15:45:10|14740.97|14620.97|14741.26|14621.26|14741.3|14621.3|14740.97|14620.97|7
1647791120000|2022-03-20 15:45:20|14741.41|14621.41|14741.6|14621.6|14741.71|14621.71|14741.41|14621.41|6
1647791130000|2022-03-20 15:45:30|14741.75|14621.75|14741.88|14621.88|14741.88|14621.88|14741.64|14621.64|8
1647791140000|2022-03-20 15:45:40|14742.13|14622.13|14741.24|14621.24|14742.13|14622.13|14741.01|14621.01|9
1647791150000|2022-03-20 15:45:50|14740.58|14620.58|14741.28|14621.28|14741.28|14621.28|14740.35|14620.35|10
1647791160000|2022-03-20 15:46:00|14741.2|14621.2|14742.97|14622.97|14742.97|14622.97|14741.2|14621.2|9
1647791170000|2022-03-20 15:46:10|14742.98|14622.98|14744.73|14624.73|14744.73|14624.73|14742.98|14622.98|8
1647791180000|2022-03-20 15:46:20|14744.72|14624.72|14744.75|14624.75|14745.25|14625.25|14744.72|14624.72|8
1647791190000|2022-03-20 15:46:30|14744.87|14624.87|14745.79|14625.79|14745.79|14625.79|14744.87|14624.87|10
1647791200000|2022-03-20 15:46:40|14745.62|14625.62|14745.48|14625.48|14745.62|14625.62|14745.3|14625.3|8
1647791210000|2022-03-20 15:46:50|14745.45|14625.45|14746.34|14626.34|14746.34|14626.34|14745.45|14625.45|9
1647791220000|2022-03-20 15:47:00|14746.53|14626.53|14745.64|14625.64|14746.8|14626.8|14745.56|14625.56|10
1647791230000|2022-03-20 15:47:10|14745.42|14625.42|14746.84|14626.84|14746.84|14626.84|14745.42|14625.42|10
1647791240000|2022-03-20 15:47:20|14746.89|14626.89|14747.22|14627.22|14747.41|14627.41|14746.89|14626.89|9
1647791250000|2022-03-20 15:47:30|14747.6|14627.6|14747.67|14627.67|14748.85|14628.85|14747.52|14627.52|10
1647791260000|2022-03-20 15:47:40|14747.54|14627.54|14747.58|14627.58|14747.83|14627.83|14747.51|14627.51|10
1647791270000|2022-03-20 15:47:50|14747.31|14627.31|14748.23|14628.23|14748.46|14628.46|14747.31|14627.31|7
1647791280000|2022-03-20 15:48:00|14748.2|14628.2|14747.78|14627.78|14748.24|14628.24|14747.78|14627.78|8
1647791290000|2022-03-20 15:48:10|14747.85|14627.85|14747.32|14627.32|14747.97|14627.97|14746.93|14626.93|10
1647791300000|2022-03-20 15:48:20|14747.11|14627.11|14746.04|14626.04|14747.24|14627.24|14745.88|14625.88|10
1647791310000|2022-03-20 15:48:30|14745.98|14625.98|14744.5|14624.5|14745.98|14625.98|14744.42|14624.42|8
1647791320000|2022-03-20 15:48:40|14744.09|14624.09|14740.1|14620.1|14744.09|14624.09|14740.1|14620.1|10
1647791330000|2022-03-20 15:48:50|14739.94|14619.94|14740.39|14620.39|14740.63|14620.63|14739.87|14619.87|10
1647791340000|2022-03-20 15:49:00|14740.29|14620.29|14736.57|14616.57|14740.29|14620.29|14736.57|14616.57|10
1647791350000|2022-03-20 15:49:10|14736.35|14616.35|14734.72|14614.72|14736.46|14616.46|14734.72|14614.72|10
1647791360000|2022-03-20 15:49:20|14734.61|14614.61|14732.35|14612.35|14734.61|14614.61|14732.35|14612.35|8
1647791370000|2022-03-20 15:49:30|14733.26|14613.26|14733.08|14613.08|14733.26|14613.26|14732.87|14612.87|8
1647791380000|2022-03-20 15:49:40|14733.01|14613.01|14730.02|14610.02|14733.06|14613.06|14730.02|14610.02|9
1647791390000|2022-03-20 15:49:50|14730.15|14610.15|14730.68|14610.68|14730.75|14610.75|14730.15|14610.15|10
1647791400000|2022-03-20 15:50:00|14730.73|14610.73|14730.25|14610.25|14730.78|14610.78|14730.25|14610.25|6
1647791410000|2022-03-20 15:50:10|14730.26|14610.26|14730.74|14610.74|14730.85|14610.85|14729.89|14609.89|10
1647791420000|2022-03-20 15:50:20|14730.71|14610.71|14729.13|14609.13|14730.71|14610.71|14728.67|14608.67|9
1647791430000|2022-03-20 15:50:30|14729.16|14609.16|14728.66|14608.66|14729.16|14609.16|14728.66|14608.66|7
1647791440000|2022-03-20 15:50:40|14728.72|14608.72|14727.09|14607.09|14728.76|14608.76|14727.09|14607.09|10
1647791450000|2022-03-20 15:50:50|14726.92|14606.92|14724.21|14604.21|14726.92|14606.92|14724.21|14604.21|10
1647791460000|2022-03-20 15:51:00|14724.44|14604.44|14722.98|14602.98|14724.69|14604.69|14722.98|14602.98|10
1647791470000|2022-03-20 15:51:10|14722.94|14602.94|14724.94|14604.94|14724.94|14604.94|14722.62|14602.62|10
1647791480000|2022-03-20 15:51:20|14725.81|14605.81|14726.17|14606.17|14726.27|14606.27|14725.68|14605.68|9
1647791490000|2022-03-20 15:51:30|14727.39|14607.39|14727.55|14607.55|14727.84|14607.84|14727.38|14607.38|10
1647791500000|2022-03-20 15:51:40|14727.62|14607.62|14729.18|14609.18|14729.18|14609.18|14727.12|14607.12|10
1647791510000|2022-03-20 15:51:50|14729.26|14609.26|14729.02|14609.02|14729.45|14609.45|14728.83|14608.83|10
1647791520000|2022-03-20 15:52:00|14729.15|14609.15|14729.65|14609.65|14729.76|14609.76|14728.91|14608.91|9
1647791530000|2022-03-20 15:52:10|14729.7|14609.7|14729.86|14609.86|14729.86|14609.86|14729.39|14609.39|10
1647791540000|2022-03-20 15:52:20|14729.98|14609.98|14730.13|14610.13|14730.15|14610.15|14729.27|14609.27|10
1647791550000|2022-03-20 15:52:30|14730.07|14610.07|14730.9|14610.9|14730.92|14610.92|14730.07|14610.07|10
1647791560000|2022-03-20 15:52:40|14731.11|14611.11|14731.76|14611.76|14731.76|14611.76|14730.32|14610.32|9
1647791570000|2022-03-20 15:52:50|14731.91|14611.91|14731.61|14611.61|14731.91|14611.91|14731.48|14611.48|7
1647791580000|2022-03-20 15:53:00|14731.74|14611.74|14731.29|14611.29|14731.79|14611.79|14731.29|14611.29|10
1647791590000|2022-03-20 15:53:10|14731.28|14611.28|14731.37|14611.37|14731.4|14611.4|14731.22|14611.22|5
1647791600000|2022-03-20 15:53:20|14731.35|14611.35|14732.96|14612.96|14732.96|14612.96|14731.35|14611.35|9
1647791610000|2022-03-20 15:53:30|14733.32|14613.32|14735.53|14615.53|14735.53|14615.53|14732.81|14612.81|10
1647791620000|2022-03-20 15:53:40|14735.42|14615.42|14736.79|14616.79|14736.79|14616.79|14735.42|14615.42|10
1647791630000|2022-03-20 15:53:50|14736.61|14616.61|14741.01|14621.01|14741.01|14621.01|14736.61|14616.61|10
1647791640000|2022-03-20 15:54:00|14741.09|14621.09|14741.14|14621.14|14741.21|14621.21|14739.27|14619.27|10
1647791650000|2022-03-20 15:54:10|14740.99|14620.99|14741.63|14621.63|14742.17|14622.17|14740.86|14620.86|9
1647791660000|2022-03-20 15:54:20|14741.78|14621.78|14742.33|14622.33|14742.33|14622.33|14741.78|14621.78|9
1647791670000|2022-03-20 15:54:30|14741.86|14621.86|14741.48|14621.48|14742.08|14622.08|14741.16|14621.16|10
1647791680000|2022-03-20 15:54:40|14741.49|14621.49|14740.8|14620.8|14741.49|14621.49|14740.8|14620.8|9
1647791690000|2022-03-20 15:54:50|14740.9|14620.9|14741.84|14621.84|14741.84|14621.84|14740.9|14620.9|9
1647791700000|2022-03-20 15:55:00|14741.63|14621.63|14742.55|14622.55|14742.64|14622.64|14741.63|14621.63|8
1647791710000|2022-03-20 15:55:10|14742.53|14622.53|14743.26|14623.26|14743.26|14623.26|14742.53|14622.53|10
1647791720000|2022-03-20 15:55:20|14743.32|14623.32|14743.93|14623.93|14744.15|14624.15|14743.32|14623.32|10
1647791730000|2022-03-20 15:55:30|14743.71|14623.71|14741.43|14621.43|14743.82|14623.82|14741.38|14621.38|10
1647791740000|2022-03-20 15:55:40|14740.96|14620.96|14739.24|14619.24|14740.96|14620.96|14739.24|14619.24|9
1647791750000|2022-03-20 15:55:50|14739.4|14619.4|14741.68|14621.68|14741.68|14621.68|14739.4|14619.4|10
1647791760000|2022-03-20 15:56:00|14742.05|14622.05|14742.01|14622.01|14742.05|14622.05|14741.67|14621.67|7
1647791770000|2022-03-20 15:56:10|14741.98|14621.98|14742.52|14622.52|14743.35|14623.35|14741.98|14621.98|8
1647791780000|2022-03-20 15:56:20|14742.41|14622.41|14742.7|14622.7|14742.78|14622.78|14742.41|14622.41|10
1647791790000|2022-03-20 15:56:30|14742.59|14622.59|14742.78|14622.78|14742.84|14622.84|14742.51|14622.51|10
1647791800000|2022-03-20 15:56:40|14743.94|14623.94|14743.67|14623.67|14744.07|14624.07|14743.67|14623.67|7
1647791810000|2022-03-20 15:56:50|14743.78|14623.78|14743.18|14623.18|14743.78|14623.78|14743.18|14623.18|7
1647791820000|2022-03-20 15:57:00|14743.63|14623.63|14743.05|14623.05|14743.63|14623.63|14742.94|14622.94|10
1647791830000|2022-03-20 15:57:10|14742.89|14622.89|14741.87|14621.87|14742.89|14622.89|14741.64|14621.64|10
1647791840000|2022-03-20 15:57:20|14742.08|14622.08|14742.55|14622.55|14742.69|14622.69|14742.08|14622.08|8
1647791850000|2022-03-20 15:57:30|14742.42|14622.42|14743.22|14623.22|14743.22|14623.22|14742.42|14622.42|7
1647791860000|2022-03-20 15:57:40|14743.65|14623.65|14743.74|14623.74|14744.05|14624.05|14743.65|14623.65|8
1647791870000|2022-03-20 15:57:50|14743.64|14623.64|14743.38|14623.38|14743.64|14623.64|14742.01|14622.01|10
1647791880000|2022-03-20 15:58:00|14743.51|14623.51|14744.59|14624.59|14744.66|14624.66|14743.51|14623.51|10
1647791890000|2022-03-20 15:58:10|14744.49|14624.49|14744.58|14624.58|14744.7|14624.7|14744.41|14624.41|8
1647791900000|2022-03-20 15:58:20|14744.61|14624.61|14744.36|14624.36|14744.61|14624.61|14744.06|14624.06|9
1647791910000|2022-03-20 15:58:30|14744.14|14624.14|14744.56|14624.56|14744.56|14624.56|14744.1|14624.1|10
1647791920000|2022-03-20 15:58:40|14744.43|14624.43|14743.94|14623.94|14744.46|14624.46|14743.94|14623.94|8
1647791930000|2022-03-20 15:58:50|14744.06|14624.06|14744.43|14624.43|14745.33|14625.33|14744.04|14624.04|9
1647791940000|2022-03-20 15:59:00|14744.25|14624.25|14743.78|14623.78|14744.52|14624.52|14743.78|14623.78|10
1647791950000|2022-03-20 15:59:10|14743.86|14623.86|14743.57|14623.57|14744.13|14624.13|14743.39|14623.39|8
1647791960000|2022-03-20 15:59:20|14743.62|14623.62|14744.26|14624.26|14744.46|14624.46|14743.62|14623.62|9
1647791970000|2022-03-20 15:59:30|14744.17|14624.17|14744.79|14624.79|14744.83|14624.83|14744.16|14624.16|7
1647791980000|2022-03-20 15:59:40|14744.56|14624.56|14745.33|14625.33|14745.65|14625.65|14744.56|14624.56|9
1647791990000|2022-03-20 15:59:50|14745.29|14625.29|14743.27|14623.27|14745.29|14625.29|14743.16|14623.16|10
1647792000000|2022-03-20 16:00:00|14743.63|14623.63|14742.7|14622.7|14743.85|14623.85|14742.7|14622.7|10
1647792010000|2022-03-20 16:00:10|14743.68|14623.68|14743.53|14623.53|14743.69|14623.69|14743.18|14623.18|9
1647792020000|2022-03-20 16:00:20|14743.13|14623.13|14742.03|14622.03|14743.7|14623.7|14742.03|14622.03|10
1647792030000|2022-03-20 16:00:30|14741.83|14621.83|14742.16|14622.16|14742.18|14622.18|14741.27|14621.27|10
1647792040000|2022-03-20 16:00:40|14742.11|14622.11|14742.03|14622.03|14742.11|14622.11|14741.16|14621.16|10
1647792050000|2022-03-20 16:00:50|14741.96|14621.96|14737.52|14617.52|14741.96|14621.96|14736.99|14616.99|10
1647792060000|2022-03-20 16:01:00|14736.96|14616.96|14734.32|14614.32|14736.96|14616.96|14733.36|14613.36|10
1647792070000|2022-03-20 16:01:10|14733.94|14613.94|14733.67|14613.67|14734.78|14614.78|14733.67|14613.67|10
1647792080000|2022-03-20 16:01:20|14733.55|14613.55|14733.71|14613.71|14734.23|14614.23|14733.05|14613.05|10
1647792090000|2022-03-20 16:01:30|14733.72|14613.72|14733.42|14613.42|14733.82|14613.82|14733.42|14613.42|9
1647792100000|2022-03-20 16:01:40|14733.46|14613.46|14732.03|14612.03|14733.46|14613.46|14731.77|14611.77|10
1647792110000|2022-03-20 16:01:50|14732.21|14612.21|14732.92|14612.92|14732.98|14612.98|14731.99|14611.99|10
1647792120000|2022-03-20 16:02:00|14733.09|14613.09|14733.45|14613.45|14733.62|14613.62|14733.09|14613.09|8
1647792130000|2022-03-20 16:02:10|14733.46|14613.46|14733.3|14613.3|14733.51|14613.51|14732.82|14612.82|10
1647792140000|2022-03-20 16:02:20|14733.58|14613.58|14732.24|14612.24|14734.15|14614.15|14731.95|14611.95|10
1647792150000|2022-03-20 16:02:30|14733.36|14613.36|14731.3|14611.3|14733.36|14613.36|14731.3|14611.3|10
1647792160000|2022-03-20 16:02:40|14731.26|14611.26|14730.63|14610.63|14731.26|14611.26|14730.41|14610.41|9
1647792170000|2022-03-20 16:02:50|14730.64|14610.64|14734.01|14614.01|14734.01|14614.01|14730.64|14610.64|10
1647792180000|2022-03-20 16:03:00|14734.3|14614.3|14735.84|14615.84|14735.84|14615.84|14734.07|14614.07|10
1647792190000|2022-03-20 16:03:10|14735.64|14615.64|14735.51|14615.51|14735.77|14615.77|14735.35|14615.35|10
1647792200000|2022-03-20 16:03:20|14735.6|14615.6|14734.35|14614.35|14735.79|14615.79|14734.17|14614.17|9
1647792210000|2022-03-20 16:03:30|14734.36|14614.36|14733.18|14613.18|14734.36|14614.36|14732.74|14612.74|9
1647792220000|2022-03-20 16:03:40|14733.22|14613.22|14731.37|14611.37|14733.49|14613.49|14730.97|14610.97|10
1647792230000|2022-03-20 16:03:50|14730.87|14610.87|14730.51|14610.51|14730.87|14610.87|14730.32|14610.32|10
1647792240000|2022-03-20 16:04:00|14729.98|14609.98|14723.89|14603.89|14729.98|14609.98|14723.8|14603.8|10
1647792250000|2022-03-20 16:04:10|14723.16|14603.16|14720.05|14600.05|14723.16|14603.16|14720.03|14600.03|9
1647792260000|2022-03-20 16:04:20|14719.87|14599.87|14716.2|14596.2|14719.87|14599.87|14716.15|14596.15|10
1647792270000|2022-03-20 16:04:30|14716.18|14596.18|14715.54|14595.54|14716.22|14596.22|14714.78|14594.78|10
1647792280000|2022-03-20 16:04:40|14715.1|14595.1|14715.56|14595.56|14716.12|14596.12|14714.76|14594.76|10
1647792290000|2022-03-20 16:04:50|14715.52|14595.52|14715.74|14595.74|14715.85|14595.85|14715.07|14595.07|10
1647792300000|2022-03-20 16:05:00|14716.27|14596.27|14715.75|14595.75|14716.37|14596.37|14715.5|14595.5|10
1647792310000|2022-03-20 16:05:10|14715.56|14595.56|14712.5|14592.5|14716.64|14596.64|14712.5|14592.5|10
1647792320000|2022-03-20 16:05:20|14712.36|14592.36|14707.28|14587.28|14712.36|14592.36|14707.28|14587.28|10
1647792330000|2022-03-20 16:05:30|14705.95|14585.95|14703.8|14583.8|14705.95|14585.95|14703.8|14583.8|10
1647792340000|2022-03-20 16:05:40|14703.71|14583.71|14698.93|14578.93|14703.71|14583.71|14698.93|14578.93|10
1647792350000|2022-03-20 16:05:50|14698.28|14578.28|14696.89|14576.89|14698.28|14578.28|14695.49|14575.49|10
1647792360000|2022-03-20 16:06:00|14697.76|14577.76|14700.12|14580.12|14700.15|14580.15|14697.76|14577.76|10
1647792370000|2022-03-20 16:06:10|14700.07|14580.07|14703.62|14583.62|14703.76|14583.76|14699.32|14579.32|10
1647792380000|2022-03-20 16:06:20|14703.69|14583.69|14709.21|14589.21|14709.21|14589.21|14703.69|14583.69|10
1647792390000|2022-03-20 16:06:30|14709.74|14589.74|14711.27|14591.27|14711.27|14591.27|14709.52|14589.52|10
1647792400000|2022-03-20 16:06:40|14711.23|14591.23|14710.15|14590.15|14711.23|14591.23|14710.06|14590.06|10
1647792410000|2022-03-20 16:06:50|14710.12|14590.12|14708.63|14588.63|14710.12|14590.12|14708.46|14588.46|10
1647792420000|2022-03-20 16:07:00|14708.61|14588.61|14706.43|14586.43|14709.17|14589.17|14706.42|14586.42|9
1647792430000|2022-03-20 16:07:10|14706.47|14586.47|14707.66|14587.66|14707.66|14587.66|14706.47|14586.47|10
1647792440000|2022-03-20 16:07:20|14707.58|14587.58|14706.5|14586.5|14708.15|14588.15|14706.44|14586.44|10
1647792450000|2022-03-20 16:07:30|14706.62|14586.62|14706.43|14586.43|14706.94|14586.94|14706.43|14586.43|9
1647792460000|2022-03-20 16:07:40|14706.19|14586.19|14705.19|14585.19|14706.19|14586.19|14703.71|14583.71|10
1647792470000|2022-03-20 16:07:50|14705.98|14585.98|14708.31|14588.31|14708.31|14588.31|14705.95|14585.95|9
1647792480000|2022-03-20 16:08:00|14709.03|14589.03|14710.83|14590.83|14710.83|14590.83|14709.03|14589.03|10
1647792490000|2022-03-20 16:08:10|14711.24|14591.24|14711.09|14591.09|14711.55|14591.55|14710.78|14590.78|10
1647792500000|2022-03-20 16:08:20|14710.94|14590.94|14713.61|14593.61|14713.61|14593.61|14710.64|14590.64|10
1647792510000|2022-03-20 16:08:30|14712.99|14592.99|14713.51|14593.51|14713.51|14593.51|14712.42|14592.42|9
1647792520000|2022-03-20 16:08:40|14713.49|14593.49|14712.98|14592.98|14713.83|14593.83|14712.94|14592.94|10
1647792530000|2022-03-20 16:08:50|14713.03|14593.03|14715.26|14595.26|14715.26|14595.26|14713.03|14593.03|9
1647792540000|2022-03-20 16:09:00|14715.65|14595.65|14716.1|14596.1|14716.1|14596.1|14715.38|14595.38|10
1647792550000|2022-03-20 16:09:10|14716.52|14596.52|14717.61|14597.61|14718.39|14598.39|14716.34|14596.34|10
1647792560000|2022-03-20 16:09:20|14717.9|14597.9|14718.06|14598.06|14718.19|14598.19|14717.69|14597.69|10
1647792570000|2022-03-20 16:09:30|14718.02|14598.02|14716.69|14596.69|14718.13|14598.13|14716.13|14596.13|9
1647792580000|2022-03-20 16:09:40|14716.81|14596.81|14718.59|14598.59|14718.59|14598.59|14716.03|14596.03|10
1647792590000|2022-03-20 16:09:50|14718.65|14598.65|14719.43|14599.43|14719.74|14599.74|14718.55|14598.55|10
1647792600000|2022-03-20 16:10:00|14719.67|14599.67|14720.24|14600.24|14720.3|14600.3|14719.67|14599.67|9
1647792610000|2022-03-20 16:10:10|14720.26|14600.26|14719.8|14599.8|14721.22|14601.22|14719.46|14599.46|10
1647792620000|2022-03-20 16:10:20|14720.04|14600.04|14722.38|14602.38|14722.38|14602.38|14720.04|14600.04|10
1647792630000|2022-03-20 16:10:30|14723.22|14603.22|14728.71|14608.71|14728.71|14608.71|14723.18|14603.18|9
1647792640000|2022-03-20 16:10:40|14728.87|14608.87|14730.25|14610.25|14730.25|14610.25|14728.87|14608.87|9
1647792650000|2022-03-20 16:10:50|14730.31|14610.31|14731|14611|14731.28|14611.28|14730.31|14610.31|8
1647792660000|2022-03-20 16:11:00|14731.33|14611.33|14732.96|14612.96|14733.09|14613.09|14731.33|14611.33|10
1647792670000|2022-03-20 16:11:10|14732.97|14612.97|14735.44|14615.44|14735.44|14615.44|14732.97|14612.97|10
1647792680000|2022-03-20 16:11:20|14735.98|14615.98|14735.29|14615.29|14736.3|14616.3|14735.29|14615.29|7
1647792690000|2022-03-20 16:11:30|14735.28|14615.28|14735.32|14615.32|14735.33|14615.33|14735.12|14615.12|8
1647792700000|2022-03-20 16:11:40|14735.35|14615.35|14736.95|14616.95|14736.95|14616.95|14735.14|14615.14|9
1647792710000|2022-03-20 16:11:50|14737|14617|14738.51|14618.51|14738.55|14618.55|14737|14617|8
1647792720000|2022-03-20 16:12:00|14738.89|14618.89|14740.02|14620.02|14740.02|14620.02|14738.82|14618.82|9
1647792730000|2022-03-20 16:12:10|14740.13|14620.13|14742.63|14622.63|14742.82|14622.82|14740.08|14620.08|8
1647792740000|2022-03-20 16:12:20|14742.68|14622.68|14744.96|14624.96|14744.96|14624.96|14742.68|14622.68|9
1647792750000|2022-03-20 16:12:30|14745.02|14625.02|14744.96|14624.96|14745.34|14625.34|14744.96|14624.96|10
1647792760000|2022-03-20 16:12:40|14745.08|14625.08|14745.9|14625.9|14745.9|14625.9|14745.08|14625.08|10
1647792770000|2022-03-20 16:12:50|14746.44|14626.44|14749.73|14629.73|14749.73|14629.73|14746.44|14626.44|8
1647792780000|2022-03-20 16:13:00|14750.86|14630.86|14751.97|14631.97|14752.41|14632.41|14750.86|14630.86|10
1647792790000|2022-03-20 16:13:10|14751.78|14631.78|14751.36|14631.36|14751.78|14631.78|14751.07|14631.07|10
1647792800000|2022-03-20 16:13:20|14750.92|14630.92|14752.33|14632.33|14752.33|14632.33|14750.92|14630.92|10
1647792810000|2022-03-20 16:13:30|14753.08|14633.08|14753.93|14633.93|14753.93|14633.93|14752.75|14632.75|8
1647792820000|2022-03-20 16:13:40|14755.1|14635.1|14755.83|14635.83|14755.83|14635.83|14755.1|14635.1|10
1647792830000|2022-03-20 16:13:50|14756.53|14636.53|14758.58|14638.58|14758.58|14638.58|14756.53|14636.53|9
1647792840000|2022-03-20 16:14:00|14758.62|14638.62|14759.32|14639.32|14759.32|14639.32|14758.38|14638.38|10
1647792850000|2022-03-20 16:14:10|14759.3|14639.3|14757.99|14637.99|14759.88|14639.88|14757.96|14637.96|9
1647792860000|2022-03-20 16:14:20|14757.84|14637.84|14760.02|14640.02|14760.02|14640.02|14757.75|14637.75|10
1647792870000|2022-03-20 16:14:30|14760.14|14640.14|14760.77|14640.77|14760.89|14640.89|14760.14|14640.14|9
1647792880000|2022-03-20 16:14:40|14761.06|14641.06|14760.61|14640.61|14761.21|14641.21|14760.55|14640.55|10
1647792890000|2022-03-20 16:14:50|14760.52|14640.52|14760.91|14640.91|14760.91|14640.91|14760.42|14640.42|8
1647792900000|2022-03-20 16:15:00|14761.05|14641.05|14762.09|14642.09|14762.37|14642.37|14761.05|14641.05|9
1647792910000|2022-03-20 16:15:10|14762.18|14642.18|14765.31|14645.31|14765.31|14645.31|14762.18|14642.18|9
1647792920000|2022-03-20 16:15:20|14765.27|14645.27|14765.11|14645.11|14765.46|14645.46|14764.96|14644.96|10
1647792930000|2022-03-20 16:15:30|14765.15|14645.15|14766.09|14646.09|14766.09|14646.09|14765.15|14645.15|9
1647792940000|2022-03-20 16:15:40|14765.95|14645.95|14764.6|14644.6|14765.98|14645.98|14764.6|14644.6|8
1647792950000|2022-03-20 16:15:50|14765.17|14645.17|14765.01|14645.01|14765.17|14645.17|14764.26|14644.26|10
1647792960000|2022-03-20 16:16:00|14765.32|14645.32|14769.94|14649.94|14769.94|14649.94|14765.32|14645.32|9
1647792970000|2022-03-20 16:16:10|14769.99|14649.99|14773.41|14653.41|14773.41|14653.41|14769.99|14649.99|10
1647792980000|2022-03-20 16:16:20|14773.57|14653.57|14777.85|14657.85|14777.85|14657.85|14773.1|14653.1|10
1647792990000|2022-03-20 16:16:30|14778.14|14658.14|14778.37|14658.37|14778.37|14658.37|14778|14658|9
1647793000000|2022-03-20 16:16:40|14778.52|14658.52|14780.88|14660.88|14781.06|14661.06|14778.51|14658.51|10
1647793010000|2022-03-20 16:16:50|14780.78|14660.78|14783.37|14663.37|14783.37|14663.37|14780.61|14660.61|9
1647793020000|2022-03-20 16:17:00|14783.36|14663.36|14785.38|14665.38|14785.49|14665.49|14783.36|14663.36|9
1647793030000|2022-03-20 16:17:10|14785.82|14665.82|14785.85|14665.85|14785.85|14665.85|14785.5|14665.5|7
1647793040000|2022-03-20 16:17:20|14785.87|14665.87|14785.65|14665.65|14786.06|14666.06|14785.52|14665.52|9
1647793050000|2022-03-20 16:17:30|14786.51|14666.51|14788.46|14668.46|14788.46|14668.46|14786.48|14666.48|8
1647793060000|2022-03-20 16:17:40|14788.69|14668.69|14794.3|14674.3|14794.3|14674.3|14788.69|14668.69|10
1647793070000|2022-03-20 16:17:50|14794.69|14674.69|14792.55|14672.55|14794.69|14674.69|14792.23|14672.23|9
1647793080000|2022-03-20 16:18:00|14792.83|14672.83|14793.54|14673.54|14793.7|14673.7|14792.83|14672.83|7
1647793090000|2022-03-20 16:18:10|14793.15|14673.15|14794.3|14674.3|14794.3|14674.3|14793.11|14673.11|9
1647793100000|2022-03-20 16:18:20|14794.41|14674.41|14807.06|14687.06|14807.06|14687.06|14794.41|14674.41|10
1647793110000|2022-03-20 16:18:30|14807.38|14687.38|14817.13|14697.13|14817.13|14697.13|14807.38|14687.38|10
1647793120000|2022-03-20 16:18:40|14816.68|14696.68|14824.46|14704.46|14824.46|14704.46|14816.68|14696.68|10
1647793130000|2022-03-20 16:18:50|14824.84|14704.84|14824.75|14704.75|14824.84|14704.84|14823.72|14703.72|10
1647793140000|2022-03-20 16:19:00|14825.63|14705.63|14824.56|14704.56|14826.28|14706.28|14824.56|14704.56|10
1647793150000|2022-03-20 16:19:10|14823.62|14703.62|14819.73|14699.73|14823.62|14703.62|14819.73|14699.73|10
1647793160000|2022-03-20 16:19:20|14819.55|14699.55|14816.33|14696.33|14819.55|14699.55|14816.33|14696.33|10
1647793170000|2022-03-20 16:19:30|14815.98|14695.98|14815.51|14695.51|14815.98|14695.98|14814.88|14694.88|9
1647793180000|2022-03-20 16:19:40|14815.53|14695.53|14811.02|14691.02|14815.53|14695.53|14811.02|14691.02|10
1647793190000|2022-03-20 16:19:50|14809.75|14689.75|14804.75|14684.75|14809.81|14689.81|14804.75|14684.75|10
1647793200000|2022-03-20 16:20:00|14804.47|14684.47|14802.02|14682.02|14804.82|14684.82|14802.02|14682.02|9
1647793210000|2022-03-20 16:20:10|14802.14|14682.14|14800.27|14680.27|14802.14|14682.14|14800.13|14680.13|8
1647793220000|2022-03-20 16:20:20|14800.25|14680.25|14796.35|14676.35|14800.59|14680.59|14796.35|14676.35|10
1647793230000|2022-03-20 16:20:30|14795.52|14675.52|14792.65|14672.65|14795.52|14675.52|14792.65|14672.65|10
1647793240000|2022-03-20 16:20:40|14792.47|14672.47|14791.12|14671.12|14792.47|14672.47|14790.5|14670.5|10
1647793250000|2022-03-20 16:20:50|14791.11|14671.11|14791.48|14671.48|14791.48|14671.48|14790.36|14670.36|8
1647793260000|2022-03-20 16:21:00|14791.51|14671.51|14791.87|14671.87|14791.9|14671.9|14791.08|14671.08|9
1647793270000|2022-03-20 16:21:10|14792.41|14672.41|14794.75|14674.75|14794.75|14674.75|14792.4|14672.4|9
1647793280000|2022-03-20 16:21:20|14794.81|14674.81|14795.49|14675.49|14795.69|14675.69|14794.55|14674.55|10
1647793290000|2022-03-20 16:21:30|14795.54|14675.54|14795.55|14675.55|14795.55|14675.55|14795.21|14675.21|9
1647793300000|2022-03-20 16:21:40|14795.62|14675.62|14793.8|14673.8|14796.19|14676.19|14793.8|14673.8|9
1647793310000|2022-03-20 16:21:50|14793.09|14673.09|14785.37|14665.37|14793.09|14673.09|14785.37|14665.37|10
1647793320000|2022-03-20 16:22:00|14785.29|14665.29|14781.56|14661.56|14785.29|14665.29|14781.56|14661.56|10
1647793330000|2022-03-20 16:22:10|14781.79|14661.79|14778.89|14658.89|14781.79|14661.79|14778.89|14658.89|9
1647793340000|2022-03-20 16:22:20|14778.96|14658.96|14781.92|14661.92|14781.92|14661.92|14778.95|14658.95|8
1647793350000|2022-03-20 16:22:30|14783.06|14663.06|14783.72|14663.72|14784.92|14664.92|14783.06|14663.06|10
1647793360000|2022-03-20 16:22:40|14783.52|14663.52|14783.16|14663.16|14783.84|14663.84|14783.15|14663.15|10
1647793370000|2022-03-20 16:22:50|14783.45|14663.45|14783.16|14663.16|14783.69|14663.69|14783.16|14663.16|6
1647793380000|2022-03-20 16:23:00|14783.11|14663.11|14780.24|14660.24|14783.81|14663.81|14780.24|14660.24|9
1647793390000|2022-03-20 16:23:10|14777.91|14657.91|14775.31|14655.31|14777.91|14657.91|14775.19|14655.19|9
1647793400000|2022-03-20 16:23:20|14775.3|14655.3|14776.98|14656.98|14776.98|14656.98|14775.3|14655.3|10
1647793410000|2022-03-20 16:23:30|14777.06|14657.06|14776.77|14656.77|14777.86|14657.86|14776.76|14656.76|9
1647793420000|2022-03-20 16:23:40|14776.8|14656.8|14777.48|14657.48|14777.48|14657.48|14776.8|14656.8|9
1647793430000|2022-03-20 16:23:50|14777.46|14657.46|14778.34|14658.34|14778.34|14658.34|14777.46|14657.46|8
1647793440000|2022-03-20 16:24:00|14778.09|14658.09|14776.57|14656.57|14778.09|14658.09|14776.57|14656.57|9
1647793450000|2022-03-20 16:24:10|14776.55|14656.55|14775.02|14655.02|14776.55|14656.55|14774.92|14654.92|10
1647793460000|2022-03-20 16:24:20|14775.41|14655.41|14774.73|14654.73|14775.41|14655.41|14774.73|14654.73|10
1647793470000|2022-03-20 16:24:30|14775.04|14655.04|14774.98|14654.98|14775.13|14655.13|14774.83|14654.83|10
1647793480000|2022-03-20 16:24:40|14774.79|14654.79|14774.68|14654.68|14776.47|14656.47|14774.68|14654.68|10
1647793490000|2022-03-20 16:24:50|14774.78|14654.78|14776.11|14656.11|14776.47|14656.47|14774.52|14654.52|10
1647793500000|2022-03-20 16:25:00|14776.2|14656.2|14776.28|14656.28|14776.28|14656.28|14776.19|14656.19|5
1647793510000|2022-03-20 16:25:10|14776.24|14656.24|14775.8|14655.8|14776.24|14656.24|14775.05|14655.05|10
1647793520000|2022-03-20 16:25:20|14775.5|14655.5|14777.04|14657.04|14777.04|14657.04|14775.26|14655.26|10
1647793530000|2022-03-20 16:25:30|14777.89|14657.89|14779.21|14659.21|14779.39|14659.39|14777.89|14657.89|10
1647793540000|2022-03-20 16:25:40|14779.22|14659.22|14779.63|14659.63|14779.63|14659.63|14779.01|14659.01|6
1647793550000|2022-03-20 16:25:50|14779.5|14659.5|14779.53|14659.53|14779.66|14659.66|14779.23|14659.23|9
1647793560000|2022-03-20 16:26:00|14779.4|14659.4|14780.3|14660.3|14780.3|14660.3|14779.4|14659.4|8
1647793570000|2022-03-20 16:26:10|14780.35|14660.35|14781.4|14661.4|14781.77|14661.77|14780.27|14660.27|9
1647793580000|2022-03-20 16:26:20|14781.31|14661.31|14781.74|14661.74|14782.2|14662.2|14781.31|14661.31|9
1647793590000|2022-03-20 16:26:30|14781.48|14661.48|14782.1|14662.1|14782.1|14662.1|14780.99|14660.99|10
1647793600000|2022-03-20 16:26:40|14782.04|14662.04|14782.63|14662.63|14782.9|14662.9|14781.8|14661.8|10
1647793610000|2022-03-20 16:26:50|14783.54|14663.54|14783.09|14663.09|14784.02|14664.02|14783.09|14663.09|10
1647793620000|2022-03-20 16:27:00|14783.08|14663.08|14782.74|14662.74|14783.08|14663.08|14782.74|14662.74|5
1647793630000|2022-03-20 16:27:10|14782.6|14662.6|14781.9|14661.9|14782.6|14662.6|14781.7|14661.7|10
1647793640000|2022-03-20 16:27:20|14781.6|14661.6|14783.42|14663.42|14783.42|14663.42|14781.57|14661.57|10
1647793650000|2022-03-20 16:27:30|14783.35|14663.35|14783.56|14663.56|14784.33|14664.33|14783.11|14663.11|10
1647793660000|2022-03-20 16:27:40|14783.45|14663.45|14783.66|14663.66|14783.66|14663.66|14783.45|14663.45|3
1647793670000|2022-03-20 16:27:50|14784.04|14664.04|14784.24|14664.24|14784.6|14664.6|14784.04|14664.04|10
1647793680000|2022-03-20 16:28:00|14784.34|14664.34|14781.64|14661.64|14784.34|14664.34|14781.27|14661.27|10
1647793690000|2022-03-20 16:28:10|14781.53|14661.53|14780.88|14660.88|14781.7|14661.7|14780.73|14660.73|10
1647793700000|2022-03-20 16:28:20|14781.1|14661.1|14779.97|14659.97|14781.1|14661.1|14779.95|14659.95|10
1647793710000|2022-03-20 16:28:30|14780.04|14660.04|14779.56|14659.56|14780.28|14660.28|14778.85|14658.85|8
1647793720000|2022-03-20 16:28:40|14779.52|14659.52|14782.98|14662.98|14782.98|14662.98|14779.52|14659.52|9
1647793730000|2022-03-20 16:28:50|14782.99|14662.99|14782.4|14662.4|14783.64|14663.64|14782.4|14662.4|10
1647793740000|2022-03-20 16:29:00|14782.28|14662.28|14783.42|14663.42|14783.42|14663.42|14782.28|14662.28|7
1647793750000|2022-03-20 16:29:10|14783.35|14663.35|14784.48|14664.48|14784.68|14664.68|14783.35|14663.35|10
1647793760000|2022-03-20 16:29:20|14784.76|14664.76|14785.16|14665.16|14785.16|14665.16|14784.43|14664.43|9
1647793770000|2022-03-20 16:29:30|14785.15|14665.15|14786|14666|14786|14666|14785.15|14665.15|9
1647793780000|2022-03-20 16:29:40|14786.1|14666.1|14789.26|14669.26|14789.61|14669.61|14786.1|14666.1|10
1647793790000|2022-03-20 16:29:50|14789.19|14669.19|14790.06|14670.06|14790.15|14670.15|14789.19|14669.19|10
1647793800000|2022-03-20 16:30:00|14789.89|14669.89|14791.79|14671.79|14791.79|14671.79|14789.71|14669.71|10
1647793810000|2022-03-20 16:30:10|14792.32|14672.32|14792.24|14672.24|14792.32|14672.32|14791.69|14671.69|9
1647793820000|2022-03-20 16:30:20|14792.52|14672.52|14792.23|14672.23|14792.52|14672.52|14792.23|14672.23|9
1647793830000|2022-03-20 16:30:30|14792.15|14672.15|14792.45|14672.45|14792.45|14672.45|14791.57|14671.57|10
1647793840000|2022-03-20 16:30:40|14792.41|14672.41|14792.01|14672.01|14792.54|14672.54|14791.7|14671.7|10
1647793850000|2022-03-20 16:30:50|14791.98|14671.98|14794.38|14674.38|14794.38|14674.38|14791.98|14671.98|10
1647793860000|2022-03-20 16:31:00|14794.64|14674.64|14796.38|14676.38|14796.38|14676.38|14794.64|14674.64|8
1647793870000|2022-03-20 16:31:10|14796.53|14676.53|14797.12|14677.12|14797.12|14677.12|14796.15|14676.15|10
1647793880000|2022-03-20 16:31:20|14797.61|14677.61|14798.98|14678.98|14799.25|14679.25|14797.61|14677.61|10
1647793890000|2022-03-20 16:31:30|14799.78|14679.78|14799.57|14679.57|14800.19|14680.19|14799.42|14679.42|9
1647793900000|2022-03-20 16:31:40|14799.75|14679.75|14801.16|14681.16|14801.16|14681.16|14799.75|14679.75|9
1647793910000|2022-03-20 16:31:50|14801.51|14681.51|14802.17|14682.17|14802.38|14682.38|14801.51|14681.51|9
1647793920000|2022-03-20 16:32:00|14802.24|14682.24|14802.23|14682.23|14802.28|14682.28|14801.95|14681.95|8
1647793930000|2022-03-20 16:32:10|14802.36|14682.36|14801.53|14681.53|14802.45|14682.45|14801.53|14681.53|9
1647793940000|2022-03-20 16:32:20|14801.64|14681.64|14801.6|14681.6|14801.64|14681.64|14801.43|14681.43|6
1647793950000|2022-03-20 16:32:30|14801.35|14681.35|14800.82|14680.82|14801.35|14681.35|14800.58|14680.58|9
1647793960000|2022-03-20 16:32:40|14800.66|14680.66|14800.63|14680.63|14800.99|14680.99|14800.63|14680.63|10
1647793970000|2022-03-20 16:32:50|14800.66|14680.66|14800.47|14680.47|14800.83|14680.83|14800.47|14680.47|8
1647793980000|2022-03-20 16:33:00|14800.5|14680.5|14799.87|14679.87|14800.5|14680.5|14799.87|14679.87|9
1647793990000|2022-03-20 16:33:10|14799.91|14679.91|14800.72|14680.72|14800.72|14680.72|14799.81|14679.81|10
1647794000000|2022-03-20 16:33:20|14800.75|14680.75|14798.97|14678.97|14800.9|14680.9|14798.95|14678.95|9
1647794010000|2022-03-20 16:33:30|14798.85|14678.85|14799.42|14679.42|14799.6|14679.6|14798.78|14678.78|10
1647794020000|2022-03-20 16:33:40|14799.57|14679.57|14799.38|14679.38|14799.69|14679.69|14799.37|14679.37|8
1647794030000|2022-03-20 16:33:50|14799.58|14679.58|14800.2|14680.2|14800.44|14680.44|14799.58|14679.58|9
1647794040000|2022-03-20 16:34:00|14799.97|14679.97|14800.72|14680.72|14800.84|14680.84|14799.92|14679.92|10
1647794050000|2022-03-20 16:34:10|14800.69|14680.69|14799.57|14679.57|14800.78|14680.78|14799.38|14679.38|9
1647794060000|2022-03-20 16:34:20|14799.6|14679.6|14798.87|14678.87|14799.6|14679.6|14798.87|14678.87|8
1647794070000|2022-03-20 16:34:30|14798.85|14678.85|14798.39|14678.39|14798.86|14678.86|14798.39|14678.39|7
1647794080000|2022-03-20 16:34:40|14798.35|14678.35|14797.42|14677.42|14798.55|14678.55|14797.41|14677.41|10
1647794090000|2022-03-20 16:34:50|14797.53|14677.53|14798.61|14678.61|14798.61|14678.61|14797.45|14677.45|10
1647794100000|2022-03-20 16:35:00|14798.59|14678.59|14798.72|14678.72|14799.3|14679.3|14798.56|14678.56|9
1647794110000|2022-03-20 16:35:10|14798.82|14678.82|14799.62|14679.62|14799.62|14679.62|14797.89|14677.89|9
1647794120000|2022-03-20 16:35:20|14799.96|14679.96|14799.89|14679.89|14800.21|14680.21|14799.89|14679.89|10
1647794130000|2022-03-20 16:35:30|14800.05|14680.05|14798.38|14678.38|14800.05|14680.05|14798.38|14678.38|8
1647794140000|2022-03-20 16:35:40|14798.25|14678.25|14797.64|14677.64|14798.25|14678.25|14797.64|14677.64|10
1647794150000|2022-03-20 16:35:50|14797.54|14677.54|14798.18|14678.18|14798.19|14678.19|14797.17|14677.17|8
1647794160000|2022-03-20 16:36:00|14798.53|14678.53|14798.78|14678.78|14798.78|14678.78|14798.2|14678.2|10
1647794170000|2022-03-20 16:36:10|14799.08|14679.08|14798.81|14678.81|14799.29|14679.29|14798.7|14678.7|9
1647794180000|2022-03-20 16:36:20|14798.91|14678.91|14799.33|14679.33|14799.65|14679.65|14798.91|14678.91|10
1647794190000|2022-03-20 16:36:30|14799.36|14679.36|14799.4|14679.4|14799.56|14679.56|14799.36|14679.36|7
1647794200000|2022-03-20 16:36:40|14799.64|14679.64|14798.38|14678.38|14799.64|14679.64|14798.38|14678.38|10
1647794210000|2022-03-20 16:36:50|14798.37|14678.37|14796.93|14676.93|14798.41|14678.41|14796.81|14676.81|8
1647794220000|2022-03-20 16:37:00|14796.66|14676.66|14796.7|14676.7|14796.9|14676.9|14796.54|14676.54|10
1647794230000|2022-03-20 16:37:10|14796.64|14676.64|14796.91|14676.91|14796.91|14676.91|14796.64|14676.64|7
1647794240000|2022-03-20 16:37:20|14796.58|14676.58|14796.99|14676.99|14796.99|14676.99|14795.71|14675.71|10
1647794250000|2022-03-20 16:37:30|14797.07|14677.07|14795.5|14675.5|14797.43|14677.43|14795.5|14675.5|10
1647794260000|2022-03-20 16:37:40|14795.45|14675.45|14795.37|14675.37|14795.79|14675.79|14795.19|14675.19|10
1647794270000|2022-03-20 16:37:50|14795.28|14675.28|14795.29|14675.29|14795.6|14675.6|14795.28|14675.28|8
1647794280000|2022-03-20 16:38:00|14795.38|14675.38|14794.05|14674.05|14795.38|14675.38|14794.05|14674.05|10
1647794290000|2022-03-20 16:38:10|14792.97|14672.97|14793.75|14673.75|14793.83|14673.83|14792.97|14672.97|9
1647794300000|2022-03-20 16:38:20|14793.56|14673.56|14793.32|14673.32|14793.56|14673.56|14792.69|14672.69|10
1647794310000|2022-03-20 16:38:30|14793.33|14673.33|14793.52|14673.52|14793.7|14673.7|14793.25|14673.25|10
1647794320000|2022-03-20 16:38:40|14793.53|14673.53|14792.5|14672.5|14793.6|14673.6|14792.5|14672.5|9
1647794330000|2022-03-20 16:38:50|14793.04|14673.04|14792.5|14672.5|14793.04|14673.04|14792.5|14672.5|9
1647794340000|2022-03-20 16:39:00|14792.6|14672.6|14792.16|14672.16|14792.91|14672.91|14791.88|14671.88|10
1647794350000|2022-03-20 16:39:10|14792.19|14672.19|14792.11|14672.11|14792.19|14672.19|14791.85|14671.85|10
1647794360000|2022-03-20 16:39:20|14792.59|14672.59|14795.62|14675.62|14795.76|14675.76|14792.59|14672.59|10
1647794370000|2022-03-20 16:39:30|14795.57|14675.57|14796.79|14676.79|14796.79|14676.79|14795.57|14675.57|10
1647794380000|2022-03-20 16:39:40|14796.76|14676.76|14797.51|14677.51|14797.51|14677.51|14796.76|14676.76|8
1647794390000|2022-03-20 16:39:50|14797.62|14677.62|14797.54|14677.54|14797.62|14677.62|14797.33|14677.33|8
1647794400000|2022-03-20 16:40:00|14797.78|14677.78|14797.04|14677.04|14797.78|14677.78|14797.04|14677.04|9
1647794410000|2022-03-20 16:40:10|14796.96|14676.96|14795.78|14675.78|14796.96|14676.96|14795.78|14675.78|8
1647794420000|2022-03-20 16:40:20|14795.81|14675.81|14794.6|14674.6|14795.81|14675.81|14794.18|14674.18|10
1647794430000|2022-03-20 16:40:30|14794.64|14674.64|14794.74|14674.74|14794.8|14674.8|14794.5|14674.5|9
1647794440000|2022-03-20 16:40:40|14795.2|14675.2|14791.8|14671.8|14795.39|14675.39|14791.8|14671.8|10
1647794450000|2022-03-20 16:40:50|14791.63|14671.63|14788.62|14668.62|14791.63|14671.63|14788.38|14668.38|10
1647794460000|2022-03-20 16:41:00|14788.63|14668.63|14785.75|14665.75|14788.63|14668.63|14785.75|14665.75|10
1647794470000|2022-03-20 16:41:10|14785.21|14665.21|14782.46|14662.46|14785.21|14665.21|14782.24|14662.24|7
1647794480000|2022-03-20 16:41:20|14782.43|14662.43|14780.91|14660.91|14782.43|14662.43|14780.91|14660.91|9
1647794490000|2022-03-20 16:41:30|14780.86|14660.86|14778.49|14658.49|14780.99|14660.99|14778.49|14658.49|9
1647794500000|2022-03-20 16:41:40|14777.91|14657.91|14774.64|14654.64|14777.91|14657.91|14774.64|14654.64|10
1647794510000|2022-03-20 16:41:50|14774.43|14654.43|14774.52|14654.52|14774.88|14654.88|14774.27|14654.27|9
1647794520000|2022-03-20 16:42:00|14774.66|14654.66|14774.86|14654.86|14775.13|14655.13|14774.54|14654.54|8
1647794530000|2022-03-20 16:42:10|14774.76|14654.76|14774.25|14654.25|14774.76|14654.76|14774.25|14654.25|9
1647794540000|2022-03-20 16:42:20|14774.24|14654.24|14773.14|14653.14|14774.4|14654.4|14773.14|14653.14|9
1647794550000|2022-03-20 16:42:30|14772.89|14652.89|14770.95|14650.95|14772.89|14652.89|14770.93|14650.93|9
1647794560000|2022-03-20 16:42:40|14771.19|14651.19|14771.38|14651.38|14772.13|14652.13|14770.94|14650.94|10
1647794570000|2022-03-20 16:42:50|14771.34|14651.34|14769.75|14649.75|14771.98|14651.98|14769.75|14649.75|10
1647794580000|2022-03-20 16:43:00|14769.58|14649.58|14767.79|14647.79|14769.81|14649.81|14767.79|14647.79|10
1647794590000|2022-03-20 16:43:10|14767.55|14647.55|14766.51|14646.51|14767.55|14647.55|14766.51|14646.51|8
1647794600000|2022-03-20 16:43:20|14766.3|14646.3|14766|14646|14766.31|14646.31|14765.57|14645.57|9
1647794610000|2022-03-20 16:43:30|14765.83|14645.83|14765.71|14645.71|14765.83|14645.83|14765.24|14645.24|9
1647794620000|2022-03-20 16:43:40|14765.6|14645.6|14763.57|14643.57|14765.6|14645.6|14763.57|14643.57|9
1647794630000|2022-03-20 16:43:50|14763.4|14643.4|14762.53|14642.53|14763.41|14643.41|14761.89|14641.89|8
1647794640000|2022-03-20 16:44:00|14762.92|14642.92|14761.79|14641.79|14763.57|14643.57|14761.79|14641.79|9
1647794650000|2022-03-20 16:44:10|14760.66|14640.66|14757.45|14637.45|14760.74|14640.74|14757.45|14637.45|10
1647794660000|2022-03-20 16:44:20|14757.7|14637.7|14759.95|14639.95|14759.95|14639.95|14757.7|14637.7|10
1647794670000|2022-03-20 16:44:30|14759.85|14639.85|14760.46|14640.46|14760.67|14640.67|14759.85|14639.85|7
1647794680000|2022-03-20 16:44:40|14760.48|14640.48|14762.3|14642.3|14762.3|14642.3|14760.48|14640.48|9
1647794690000|2022-03-20 16:44:50|14762.68|14642.68|14762.76|14642.76|14763.69|14643.69|14762.68|14642.68|10
1647794700000|2022-03-20 16:45:00|14762.68|14642.68|14762.48|14642.48|14763.17|14643.17|14762.45|14642.45|10
1647794710000|2022-03-20 16:45:10|14762.55|14642.55|14763.13|14643.13|14763.13|14643.13|14762.55|14642.55|9
1647794720000|2022-03-20 16:45:20|14763.21|14643.21|14763.09|14643.09|14763.22|14643.22|14762.91|14642.91|8
1647794730000|2022-03-20 16:45:30|14763.56|14643.56|14761.96|14641.96|14763.56|14643.56|14761.96|14641.96|10
1647794740000|2022-03-20 16:45:40|14762.06|14642.06|14761.23|14641.23|14762.06|14642.06|14761.11|14641.11|10
1647794750000|2022-03-20 16:45:50|14761.12|14641.12|14756.85|14636.85|14761.12|14641.12|14756.85|14636.85|10
1647794760000|2022-03-20 16:46:00|14756.63|14636.63|14756.71|14636.71|14756.75|14636.75|14756.58|14636.58|8
1647794770000|2022-03-20 16:46:10|14756.73|14636.73|14757.16|14637.16|14757.24|14637.24|14756.73|14636.73|9
1647794780000|2022-03-20 16:46:20|14757.31|14637.31|14760.05|14640.05|14760.05|14640.05|14757.31|14637.31|9
1647794790000|2022-03-20 16:46:30|14759.98|14639.98|14760.72|14640.72|14760.72|14640.72|14759.98|14639.98|9
1647794800000|2022-03-20 16:46:40|14760.97|14640.97|14761.7|14641.7|14761.93|14641.93|14760.97|14640.97|9
1647794810000|2022-03-20 16:46:50|14761.48|14641.48|14759.63|14639.63|14761.48|14641.48|14759.46|14639.46|10
1647794820000|2022-03-20 16:47:00|14759.48|14639.48|14759.55|14639.55|14760.18|14640.18|14759.41|14639.41|10
1647794830000|2022-03-20 16:47:10|14758.3|14638.3|14757.26|14637.26|14758.3|14638.3|14757.1|14637.1|10
1647794840000|2022-03-20 16:47:20|14757.38|14637.38|14757.86|14637.86|14757.86|14637.86|14757.22|14637.22|10
1647794850000|2022-03-20 16:47:30|14757.78|14637.78|14758.1|14638.1|14758.1|14638.1|14757.36|14637.36|10
1647794860000|2022-03-20 16:47:40|14759.36|14639.36|14759.38|14639.38|14759.82|14639.82|14759.36|14639.36|10
1647794870000|2022-03-20 16:47:50|14759.3|14639.3|14759.88|14639.88|14759.88|14639.88|14759.27|14639.27|10
1647794880000|2022-03-20 16:48:00|14759.91|14639.91|14759.97|14639.97|14760.14|14640.14|14759.91|14639.91|9
1647794890000|2022-03-20 16:48:10|14759.96|14639.96|14760.42|14640.42|14760.55|14640.55|14759.72|14639.72|9
1647794900000|2022-03-20 16:48:20|14759.37|14639.37|14760.41|14640.41|14760.41|14640.41|14759.37|14639.37|8
1647794910000|2022-03-20 16:48:30|14760.47|14640.47|14760.42|14640.42|14760.69|14640.69|14760.06|14640.06|9
1647794920000|2022-03-20 16:48:40|14759.59|14639.59|14759.01|14639.01|14759.76|14639.76|14759.01|14639.01|7
1647794930000|2022-03-20 16:48:50|14759.05|14639.05|14761.47|14641.47|14761.68|14641.68|14759.05|14639.05|9
1647794940000|2022-03-20 16:49:00|14761.6|14641.6|14762.02|14642.02|14762.02|14642.02|14761.48|14641.48|10
1647794950000|2022-03-20 16:49:10|14761.85|14641.85|14762.4|14642.4|14762.43|14642.43|14761.85|14641.85|7
1647794960000|2022-03-20 16:49:20|14762.06|14642.06|14761.93|14641.93|14762.44|14642.44|14761.93|14641.93|10
1647794970000|2022-03-20 16:49:30|14763.33|14643.33|14765.09|14645.09|14765.09|14645.09|14763.1|14643.1|9
1647794980000|2022-03-20 16:49:40|14767.26|14647.26|14768.78|14648.78|14768.78|14648.78|14766.71|14646.71|9
1647794990000|2022-03-20 16:49:50|14768.79|14648.79|14769.29|14649.29|14769.29|14649.29|14768.52|14648.52|10
1647795000000|2022-03-20 16:50:00|14769.28|14649.28|14770.08|14650.08|14770.08|14650.08|14769.1|14649.1|7
1647795010000|2022-03-20 16:50:10|14769.97|14649.97|14769.86|14649.86|14770.06|14650.06|14769.86|14649.86|9
1647795020000|2022-03-20 16:50:20|14770.08|14650.08|14771.27|14651.27|14771.27|14651.27|14769.85|14649.85|10
1647795030000|2022-03-20 16:50:30|14771.41|14651.41|14771.93|14651.93|14772.02|14652.02|14771.41|14651.41|9
1647795040000|2022-03-20 16:50:40|14771.92|14651.92|14771.43|14651.43|14771.99|14651.99|14771.43|14651.43|8
1647795050000|2022-03-20 16:50:50|14771.4|14651.4|14771.47|14651.47|14771.68|14651.68|14770.95|14650.95|10
1647795060000|2022-03-20 16:51:00|14771.5|14651.5|14772.5|14652.5|14772.62|14652.62|14771.41|14651.41|10
1647795070000|2022-03-20 16:51:10|14772.72|14652.72|14772.66|14652.66|14772.72|14652.72|14772.25|14652.25|9
1647795080000|2022-03-20 16:51:20|14772.64|14652.64|14773.11|14653.11|14773.11|14653.11|14772.64|14652.64|9
1647795090000|2022-03-20 16:51:30|14773.12|14653.12|14772.86|14652.86|14773.12|14653.12|14772.66|14652.66|4
1647795100000|2022-03-20 16:51:40|14772.61|14652.61|14772.73|14652.73|14773.25|14653.25|14772.61|14652.61|8
1647795110000|2022-03-20 16:51:50|14772.62|14652.62|14772.84|14652.84|14772.89|14652.89|14772.44|14652.44|10
1647795120000|2022-03-20 16:52:00|14772.81|14652.81|14772.76|14652.76|14772.81|14652.81|14772.6|14652.6|7
1647795130000|2022-03-20 16:52:10|14773.01|14653.01|14771.53|14651.53|14773.7|14653.7|14771.53|14651.53|10
1647795140000|2022-03-20 16:52:20|14771.47|14651.47|14770.51|14650.51|14771.71|14651.71|14770.51|14650.51|8
1647795150000|2022-03-20 16:52:30|14770.33|14650.33|14769.05|14649.05|14770.48|14650.48|14769.05|14649.05|10
1647795160000|2022-03-20 16:52:40|14769.31|14649.31|14768.54|14648.54|14769.31|14649.31|14768.52|14648.52|9
1647795170000|2022-03-20 16:52:50|14768.04|14648.04|14767.58|14647.58|14768.09|14648.09|14767.45|14647.45|9
1647795180000|2022-03-20 16:53:00|14766.49|14646.49|14765.18|14645.18|14766.49|14646.49|14765.08|14645.08|10
1647795190000|2022-03-20 16:53:10|14765.15|14645.15|14764.66|14644.66|14765.15|14645.15|14764.44|14644.44|9
1647795200000|2022-03-20 16:53:20|14764.41|14644.41|14763.01|14643.01|14764.62|14644.62|14763.01|14643.01|9
1647795210000|2022-03-20 16:53:30|14762.32|14642.32|14760.31|14640.31|14762.32|14642.32|14760.31|14640.31|10
1647795220000|2022-03-20 16:53:40|14760.04|14640.04|14757.98|14637.98|14760.05|14640.05|14757.98|14637.98|10
1647795230000|2022-03-20 16:53:50|14757.81|14637.81|14757.96|14637.96|14757.96|14637.96|14756.27|14636.27|10
1647795240000|2022-03-20 16:54:00|14758.05|14638.05|14758.07|14638.07|14758.88|14638.88|14758.05|14638.05|9
1647795250000|2022-03-20 16:54:10|14757.67|14637.67|14755.76|14635.76|14757.67|14637.67|14755.76|14635.76|8
1647795260000|2022-03-20 16:54:20|14755.77|14635.77|14755.19|14635.19|14755.78|14635.78|14755.01|14635.01|10
1647795270000|2022-03-20 16:54:30|14755.01|14635.01|14751.71|14631.71|14755.01|14635.01|14751.71|14631.71|10
1647795280000|2022-03-20 16:54:40|14751.44|14631.44|14747.35|14627.35|14751.44|14631.44|14747.35|14627.35|9
1647795290000|2022-03-20 16:54:50|14746.84|14626.84|14748.09|14628.09|14748.18|14628.18|14746.84|14626.84|10
1647795300000|2022-03-20 16:55:00|14749.04|14629.04|14749.28|14629.28|14749.63|14629.63|14748.72|14628.72|10
1647795310000|2022-03-20 16:55:10|14749.08|14629.08|14747.12|14627.12|14749.21|14629.21|14747.12|14627.12|10
1647795320000|2022-03-20 16:55:20|14746.7|14626.7|14747.54|14627.54|14747.54|14627.54|14746.7|14626.7|8
1647795330000|2022-03-20 16:55:30|14747.77|14627.77|14747.49|14627.49|14749.29|14629.29|14747.49|14627.49|10
1647795340000|2022-03-20 16:55:40|14747.67|14627.67|14748.81|14628.81|14748.81|14628.81|14747.07|14627.07|10
1647795350000|2022-03-20 16:55:50|14749.16|14629.16|14750.79|14630.79|14750.93|14630.93|14749.16|14629.16|9
1647795360000|2022-03-20 16:56:00|14750.47|14630.47|14749.52|14629.52|14750.56|14630.56|14749.52|14629.52|9
1647795370000|2022-03-20 16:56:10|14749.51|14629.51|14746|14626|14749.51|14629.51|14745.96|14625.96|10
1647795380000|2022-03-20 16:56:20|14746.15|14626.15|14745.55|14625.55|14746.15|14626.15|14745.51|14625.51|8
1647795390000|2022-03-20 16:56:30|14745.76|14625.76|14746.12|14626.12|14746.92|14626.92|14745.76|14625.76|10
1647795400000|2022-03-20 16:56:40|14746.2|14626.2|14746.37|14626.37|14747.59|14627.59|14746.2|14626.2|9
1647795410000|2022-03-20 16:56:50|14746.36|14626.36|14746|14626|14746.37|14626.37|14745.65|14625.65|9
1647795420000|2022-03-20 16:57:00|14745.93|14625.93|14746.14|14626.14|14746.14|14626.14|14745.25|14625.25|10
1647795430000|2022-03-20 16:57:10|14746.2|14626.2|14744.83|14624.83|14746.2|14626.2|14744.83|14624.83|10
1647795440000|2022-03-20 16:57:20|14744.78|14624.78|14743.91|14623.91|14744.82|14624.82|14743.91|14623.91|9
1647795450000|2022-03-20 16:57:30|14743.01|14623.01|14738.87|14618.87|14743.01|14623.01|14738.87|14618.87|10
1647795460000|2022-03-20 16:57:40|14737.71|14617.71|14734.45|14614.45|14737.71|14617.71|14734.27|14614.27|10
1647795470000|2022-03-20 16:57:50|14734.07|14614.07|14730.09|14610.09|14734.07|14614.07|14729.94|14609.94|10
1647795480000|2022-03-20 16:58:00|14730.64|14610.64|14730.03|14610.03|14731.13|14611.13|14730.03|14610.03|10
1647795490000|2022-03-20 16:58:10|14729.27|14609.27|14721.35|14601.35|14729.27|14609.27|14721.35|14601.35|10
1647795500000|2022-03-20 16:58:20|14719.83|14599.83|14715.85|14595.85|14720.01|14600.01|14715.85|14595.85|10
1647795510000|2022-03-20 16:58:30|14715.67|14595.67|14715.36|14595.36|14715.67|14595.67|14714.45|14594.45|10
1647795520000|2022-03-20 16:58:40|14715.31|14595.31|14715.45|14595.45|14715.51|14595.51|14714.95|14594.95|10
1647795530000|2022-03-20 16:58:50|14715.56|14595.56|14715.25|14595.25|14716.57|14596.57|14715.25|14595.25|10
1647795540000|2022-03-20 16:59:00|14715.08|14595.08|14714.64|14594.64|14715.67|14595.67|14714.6|14594.6|9
1647795550000|2022-03-20 16:59:10|14715.22|14595.22|14715.83|14595.83|14716|14596|14714.94|14594.94|10
1647795560000|2022-03-20 16:59:20|14716.79|14596.79|14718.42|14598.42|14718.42|14598.42|14716.79|14596.79|7
1647795570000|2022-03-20 16:59:30|14718.41|14598.41|14719.43|14599.43|14719.72|14599.72|14718.41|14598.41|6
1647795580000|2022-03-20 16:59:40|14720.49|14600.49|14720.93|14600.93|14721.15|14601.15|14720.49|14600.49|10
1647795590000|2022-03-20 16:59:50|14721.92|14601.92|14722.6|14602.6|14722.6|14602.6|14721.89|14601.89|10
1647795600000|2022-03-20 17:00:00|14722.31|14602.31|14721.7|14601.7|14722.35|14602.35|14721.62|14601.62|10
1647795610000|2022-03-20 17:00:10|14721.62|14601.62|14722.26|14602.26|14722.26|14602.26|14721.25|14601.25|10
1647795620000|2022-03-20 17:00:20|14722.4|14602.4|14723.6|14603.6|14723.68|14603.68|14722.4|14602.4|10
1647795630000|2022-03-20 17:00:30|14723.62|14603.62|14723.36|14603.36|14724.16|14604.16|14723.06|14603.06|10
1647795640000|2022-03-20 17:00:40|14723.25|14603.25|14723.05|14603.05|14723.26|14603.26|14723.05|14603.05|6
1647795650000|2022-03-20 17:00:50|14723.63|14603.63|14723.08|14603.08|14723.91|14603.91|14723.08|14603.08|8
1647795660000|2022-03-20 17:01:00|14722.68|14602.68|14721.6|14601.6|14722.79|14602.79|14721.12|14601.12|10
1647795670000|2022-03-20 17:01:10|14721.94|14601.94|14722.26|14602.26|14722.42|14602.42|14721.91|14601.91|10
1647795680000|2022-03-20 17:01:20|14722.45|14602.45|14722.29|14602.29|14722.9|14602.9|14722.29|14602.29|9
1647795690000|2022-03-20 17:01:30|14722.32|14602.32|14721.66|14601.66|14722.32|14602.32|14721.6|14601.6|10
1647795700000|2022-03-20 17:01:40|14721.1|14601.1|14721.45|14601.45|14721.69|14601.69|14721.1|14601.1|10
1647795710000|2022-03-20 17:01:50|14721.44|14601.44|14720.22|14600.22|14721.54|14601.54|14720.22|14600.22|10
1647795720000|2022-03-20 17:02:00|14720.26|14600.26|14720.44|14600.44|14720.8|14600.8|14719.92|14599.92|9
1647795730000|2022-03-20 17:02:10|14720.46|14600.46|14722.21|14602.21|14722.31|14602.31|14720.38|14600.38|10
1647795740000|2022-03-20 17:02:20|14722.2|14602.2|14723.07|14603.07|14723.64|14603.64|14722.2|14602.2|10
1647795750000|2022-03-20 17:02:30|14723.16|14603.16|14720.61|14600.61|14723.2|14603.2|14720.61|14600.61|9
1647795760000|2022-03-20 17:02:40|14720.39|14600.39|14718.46|14598.46|14720.39|14600.39|14718.46|14598.46|10
1647795770000|2022-03-20 17:02:50|14718.04|14598.04|14718.83|14598.83|14718.83|14598.83|14717.72|14597.72|10
1647795780000|2022-03-20 17:03:00|14718.7|14598.7|14718.52|14598.52|14719.07|14599.07|14718.23|14598.23|10
1647795790000|2022-03-20 17:03:10|14718.16|14598.16|14717|14597|14718.76|14598.76|14716.3|14596.3|10
1647795800000|2022-03-20 17:03:20|14716.96|14596.96|14716.47|14596.47|14717.1|14597.1|14716.47|14596.47|8
1647795810000|2022-03-20 17:03:30|14716.39|14596.39|14715.58|14595.58|14716.39|14596.39|14715.36|14595.36|9
1647795820000|2022-03-20 17:03:40|14715.52|14595.52|14714.95|14594.95|14715.52|14595.52|14714.77|14594.77|10
1647795830000|2022-03-20 17:03:50|14714.84|14594.84|14713.71|14593.71|14715.16|14595.16|14713.58|14593.58|10
1647795840000|2022-03-20 17:04:00|14713.73|14593.73|14707.91|14587.91|14713.73|14593.73|14707.69|14587.69|10
1647795850000|2022-03-20 17:04:10|14707.26|14587.26|14709.05|14589.05|14709.05|14589.05|14706.12|14586.12|9
1647795860000|2022-03-20 17:04:20|14710.84|14590.84|14713.31|14593.31|14713.57|14593.57|14710.84|14590.84|9
1647795870000|2022-03-20 17:04:30|14713.39|14593.39|14714.79|14594.79|14714.79|14594.79|14713.27|14593.27|10
1647795880000|2022-03-20 17:04:40|14715.07|14595.07|14717.48|14597.48|14717.48|14597.48|14715.07|14595.07|10
1647795890000|2022-03-20 17:04:50|14717.7|14597.7|14721.7|14601.7|14721.7|14601.7|14717.7|14597.7|10
1647795900000|2022-03-20 17:05:00|14722.1|14602.1|14724.63|14604.63|14724.63|14604.63|14722.1|14602.1|10
1647795910000|2022-03-20 17:05:10|14725.34|14605.34|14729.19|14609.19|14729.19|14609.19|14725.34|14605.34|10
1647795920000|2022-03-20 17:05:20|14729.17|14609.17|14730.62|14610.62|14730.65|14610.65|14729.17|14609.17|9
1647795930000|2022-03-20 17:05:30|14730.52|14610.52|14730.11|14610.11|14730.99|14610.99|14729.43|14609.43|10
1647795940000|2022-03-20 17:05:40|14729.79|14609.79|14728.75|14608.75|14729.79|14609.79|14728.38|14608.38|10
1647795950000|2022-03-20 17:05:50|14728.54|14608.54|14727.4|14607.4|14728.54|14608.54|14727.4|14607.4|9
1647795960000|2022-03-20 17:06:00|14727.1|14607.1|14727.48|14607.48|14727.62|14607.62|14727.1|14607.1|10
1647795970000|2022-03-20 17:06:10|14727.49|14607.49|14726.82|14606.82|14727.57|14607.57|14726.66|14606.66|9
1647795980000|2022-03-20 17:06:20|14726.81|14606.81|14727.91|14607.91|14727.91|14607.91|14724.64|14604.64|9
1647795990000|2022-03-20 17:06:30|14728.63|14608.63|14731.62|14611.62|14731.76|14611.76|14728.63|14608.63|10
1647796000000|2022-03-20 17:06:40|14731.38|14611.38|14731.01|14611.01|14731.52|14611.52|14731.01|14611.01|10
1647796010000|2022-03-20 17:06:50|14730.86|14610.86|14730.58|14610.58|14731.22|14611.22|14730.58|14610.58|8
1647796020000|2022-03-20 17:07:00|14731.09|14611.09|14730.61|14610.61|14731.17|14611.17|14730.61|14610.61|10
1647796030000|2022-03-20 17:07:10|14730.78|14610.78|14729.52|14609.52|14731.21|14611.21|14729.52|14609.52|10
1647796040000|2022-03-20 17:07:20|14728.25|14608.25|14727.58|14607.58|14728.51|14608.51|14727.39|14607.39|10
1647796050000|2022-03-20 17:07:30|14727.34|14607.34|14727.19|14607.19|14727.34|14607.34|14726.87|14606.87|8
1647796060000|2022-03-20 17:07:40|14726.71|14606.71|14727.87|14607.87|14727.97|14607.97|14726.71|14606.71|10
1647796070000|2022-03-20 17:07:50|14727.75|14607.75|14729.14|14609.14|14729.93|14609.93|14727.75|14607.75|10
1647796080000|2022-03-20 17:08:00|14729.26|14609.26|14731.15|14611.15|14731.15|14611.15|14729.26|14609.26|9
1647796090000|2022-03-20 17:08:10|14731.25|14611.25|14730.27|14610.27|14731.25|14611.25|14730.27|14610.27|8
1647796100000|2022-03-20 17:08:20|14730.19|14610.19|14731.04|14611.04|14731.14|14611.14|14730.19|14610.19|10
1647796110000|2022-03-20 17:08:30|14730.98|14610.98|14732.72|14612.72|14732.72|14612.72|14730.87|14610.87|10
1647796120000|2022-03-20 17:08:40|14732.92|14612.92|14732.38|14612.38|14733.05|14613.05|14732.36|14612.36|9
1647796130000|2022-03-20 17:08:50|14731.39|14611.39|14731.61|14611.61|14731.62|14611.62|14731.23|14611.23|9
1647796140000|2022-03-20 17:09:00|14731.2|14611.2|14730.84|14610.84|14731.64|14611.64|14730.84|14610.84|10
1647796150000|2022-03-20 17:09:10|14730.45|14610.45|14731.64|14611.64|14731.64|14611.64|14730.45|14610.45|9
1647796160000|2022-03-20 17:09:20|14731.17|14611.17|14731.22|14611.22|14731.73|14611.73|14731.16|14611.16|9
1647796170000|2022-03-20 17:09:30|14731.32|14611.32|14732.2|14612.2|14732.21|14612.21|14731.31|14611.31|9
1647796180000|2022-03-20 17:09:40|14732.49|14612.49|14732.5|14612.5|14732.5|14612.5|14732.31|14612.31|7
1647796190000|2022-03-20 17:09:50|14732.52|14612.52|14732.79|14612.79|14732.79|14612.79|14732.14|14612.14|10
1647796200000|2022-03-20 17:10:00|14732.55|14612.55|14733.55|14613.55|14733.55|14613.55|14732.55|14612.55|9
1647796210000|2022-03-20 17:10:10|14733.73|14613.73|14735.73|14615.73|14735.73|14615.73|14733.73|14613.73|9
1647796220000|2022-03-20 17:10:20|14735.9|14615.9|14738.68|14618.68|14738.77|14618.77|14735.9|14615.9|7
1647796230000|2022-03-20 17:10:30|14738.62|14618.62|14738.99|14618.99|14739.37|14619.37|14738.62|14618.62|9
1647796240000|2022-03-20 17:10:40|14738.74|14618.74|14739.24|14619.24|14740.15|14620.15|14738.74|14618.74|8
1647796250000|2022-03-20 17:10:50|14739.26|14619.26|14740.18|14620.18|14740.18|14620.18|14739.26|14619.26|8
1647796260000|2022-03-20 17:11:00|14740.21|14620.21|14742.31|14622.31|14742.31|14622.31|14739.68|14619.68|9
1647796270000|2022-03-20 17:11:10|14742.4|14622.4|14742.87|14622.87|14742.88|14622.88|14742.4|14622.4|9
1647796280000|2022-03-20 17:11:20|14742.76|14622.76|14742.71|14622.71|14742.76|14622.76|14742.51|14622.51|8
1647796290000|2022-03-20 17:11:30|14742.73|14622.73|14743.59|14623.59|14743.59|14623.59|14742.08|14622.08|10
1647796300000|2022-03-20 17:11:40|14743.62|14623.62|14743.74|14623.74|14743.74|14623.74|14743.4|14623.4|9
1647796310000|2022-03-20 17:11:50|14743.77|14623.77|14744.14|14624.14|14744.14|14624.14|14743.72|14623.72|10
1647796320000|2022-03-20 17:12:00|14744.23|14624.23|14744.57|14624.57|14744.57|14624.57|14744.23|14624.23|8
1647796330000|2022-03-20 17:12:10|14744.62|14624.62|14744.22|14624.22|14744.62|14624.62|14744.12|14624.12|7
1647796340000|2022-03-20 17:12:20|14744.83|14624.83|14746.22|14626.22|14746.22|14626.22|14744.83|14624.83|9
1647796350000|2022-03-20 17:12:30|14746.25|14626.25|14746.68|14626.68|14746.76|14626.76|14746.15|14626.15|10
1647796360000|2022-03-20 17:12:40|14746.69|14626.69|14746.83|14626.83|14747.01|14627.01|14746.69|14626.69|10
1647796370000|2022-03-20 17:12:50|14746.73|14626.73|14747.13|14627.13|14747.13|14627.13|14746.73|14626.73|9
1647796380000|2022-03-20 17:13:00|14747.02|14627.02|14747.23|14627.23|14747.23|14627.23|14746.97|14626.97|10
1647796390000|2022-03-20 17:13:10|14747.29|14627.29|14748.36|14628.36|14748.75|14628.75|14746.84|14626.84|10
1647796400000|2022-03-20 17:13:20|14749.39|14629.39|14747.28|14627.28|14749.39|14629.39|14747.28|14627.28|9
1647796410000|2022-03-20 17:13:30|14747.1|14627.1|14744.99|14624.99|14747.1|14627.1|14744.99|14624.99|9
1647796420000|2022-03-20 17:13:40|14744.93|14624.93|14743.25|14623.25|14744.93|14624.93|14743.25|14623.25|10
1647796430000|2022-03-20 17:13:50|14743.26|14623.26|14744.8|14624.8|14744.88|14624.88|14743.26|14623.26|9
1647796440000|2022-03-20 17:14:00|14745.07|14625.07|14746.82|14626.82|14746.95|14626.95|14745.07|14625.07|9
1647796450000|2022-03-20 17:14:10|14746.86|14626.86|14746.57|14626.57|14746.88|14626.88|14746.57|14626.57|8
1647796460000|2022-03-20 17:14:20|14746.95|14626.95|14744.09|14624.09|14746.98|14626.98|14744.09|14624.09|9
1647796470000|2022-03-20 17:14:30|14743.99|14623.99|14742.56|14622.56|14743.99|14623.99|14742.56|14622.56|7
1647796480000|2022-03-20 17:14:40|14742.77|14622.77|14741.99|14621.99|14742.96|14622.96|14741.94|14621.94|10
1647796490000|2022-03-20 17:14:50|14741.71|14621.71|14741.3|14621.3|14741.71|14621.71|14741.2|14621.2|10
1647796500000|2022-03-20 17:15:00|14741.18|14621.18|14739.81|14619.81|14741.18|14621.18|14739.81|14619.81|9
1647796510000|2022-03-20 17:15:10|14739.88|14619.88|14740.9|14620.9|14740.9|14620.9|14739.88|14619.88|10
1647796520000|2022-03-20 17:15:20|14740.89|14620.89|14740.42|14620.42|14740.89|14620.89|14739.75|14619.75|9
1647796530000|2022-03-20 17:15:30|14740.31|14620.31|14740.4|14620.4|14740.4|14620.4|14739.71|14619.71|8
1647796540000|2022-03-20 17:15:40|14740.29|14620.29|14740.59|14620.59|14740.59|14620.59|14740.27|14620.27|8
1647796550000|2022-03-20 17:15:50|14740.63|14620.63|14741.75|14621.75|14742.33|14622.33|14740.63|14620.63|10
1647796560000|2022-03-20 17:16:00|14741.85|14621.85|14741.5|14621.5|14741.85|14621.85|14741.5|14621.5|8
1647796570000|2022-03-20 17:16:10|14740.39|14620.39|14740.04|14620.04|14741.06|14621.06|14739.95|14619.95|9
1647796580000|2022-03-20 17:16:20|14740.15|14620.15|14741.05|14621.05|14741.05|14621.05|14740.15|14620.15|10
1647796590000|2022-03-20 17:16:30|14740.54|14620.54|14741.62|14621.62|14742.18|14622.18|14740.47|14620.47|10
1647796600000|2022-03-20 17:16:40|14742.3|14622.3|14744.23|14624.23|14744.23|14624.23|14742.3|14622.3|8
1647796610000|2022-03-20 17:16:50|14744.3|14624.3|14745.3|14625.3|14745.72|14625.72|14744.3|14624.3|8
1647796620000|2022-03-20 17:17:00|14745.44|14625.44|14745.95|14625.95|14746.23|14626.23|14745.31|14625.31|10
1647796630000|2022-03-20 17:17:10|14745.97|14625.97|14748.27|14628.27|14748.35|14628.35|14745.97|14625.97|8
1647796640000|2022-03-20 17:17:20|14748.31|14628.31|14748.5|14628.5|14748.66|14628.66|14748.19|14628.19|9
1647796650000|2022-03-20 17:17:30|14748.47|14628.47|14748.5|14628.5|14748.65|14628.65|14748.24|14628.24|9
1647796660000|2022-03-20 17:17:40|14748.81|14628.81|14748.69|14628.69|14749.04|14629.04|14748.35|14628.35|10
1647796670000|2022-03-20 17:17:50|14748.59|14628.59|14747.56|14627.56|14748.59|14628.59|14747.19|14627.19|10
1647796680000|2022-03-20 17:18:00|14747.38|14627.38|14746.21|14626.21|14747.72|14627.72|14746.19|14626.19|9
1647796690000|2022-03-20 17:18:10|14746.25|14626.25|14746.9|14626.9|14746.9|14626.9|14745.84|14625.84|10
1647796700000|2022-03-20 17:18:20|14746.97|14626.97|14746.03|14626.03|14747.05|14627.05|14746.02|14626.02|10
1647796710000|2022-03-20 17:18:30|14745.38|14625.38|14743.87|14623.87|14746.09|14626.09|14743.87|14623.87|9
1647796720000|2022-03-20 17:18:40|14743.85|14623.85|14743.66|14623.66|14743.85|14623.85|14742.97|14622.97|10
1647796730000|2022-03-20 17:18:50|14743.64|14623.64|14744.31|14624.31|14744.31|14624.31|14743.19|14623.19|9
1647796740000|2022-03-20 17:19:00|14744.05|14624.05|14742.93|14622.93|14744.05|14624.05|14742.81|14622.81|9
1647796750000|2022-03-20 17:19:10|14742.69|14622.69|14741.49|14621.49|14743.01|14623.01|14741.44|14621.44|10
1647796760000|2022-03-20 17:19:20|14741.38|14621.38|14740.84|14620.84|14741.77|14621.77|14740.84|14620.84|7
1647796770000|2022-03-20 17:19:30|14740.8|14620.8|14740.9|14620.9|14740.9|14620.9|14740.09|14620.09|8
1647796780000|2022-03-20 17:19:40|14740.87|14620.87|14740.92|14620.92|14741.24|14621.24|14740.87|14620.87|10
1647796790000|2022-03-20 17:19:50|14740.44|14620.44|14740.31|14620.31|14740.6|14620.6|14740.15|14620.15|9
1647796800000|2022-03-20 17:20:00|14740.46|14620.46|14739.61|14619.61|14740.57|14620.57|14739.37|14619.37|9
1647796810000|2022-03-20 17:20:10|14739.59|14619.59|14738.62|14618.62|14739.59|14619.59|14738.62|14618.62|9
1647796820000|2022-03-20 17:20:20|14738.13|14618.13|14736.05|14616.05|14738.19|14618.19|14735.96|14615.96|10
1647796830000|2022-03-20 17:20:30|14735.86|14615.86|14734.88|14614.88|14735.97|14615.97|14734.88|14614.88|10
1647796840000|2022-03-20 17:20:40|14734.73|14614.73|14732.4|14612.4|14734.86|14614.86|14732.4|14612.4|9
1647796850000|2022-03-20 17:20:50|14732.25|14612.25|14730.91|14610.91|14732.37|14612.37|14730.91|14610.91|9
1647796860000|2022-03-20 17:21:00|14730.11|14610.11|14729.01|14609.01|14730.11|14610.11|14729.01|14609.01|9
1647796870000|2022-03-20 17:21:10|14728.28|14608.28|14727.46|14607.46|14728.28|14608.28|14727.33|14607.33|10
1647796880000|2022-03-20 17:21:20|14727.58|14607.58|14723.2|14603.2|14727.83|14607.83|14723.2|14603.2|10
1647796890000|2022-03-20 17:21:30|14722.32|14602.32|14718.54|14598.54|14722.35|14602.35|14718.54|14598.54|9
1647796900000|2022-03-20 17:21:40|14717.97|14597.97|14717.82|14597.82|14717.97|14597.97|14717.58|14597.58|9
1647796910000|2022-03-20 17:21:50|14717.5|14597.5|14715.84|14595.84|14717.5|14597.5|14715.84|14595.84|10
1647796920000|2022-03-20 17:22:00|14715.41|14595.41|14715.33|14595.33|14715.52|14595.52|14715.18|14595.18|9
1647796930000|2022-03-20 17:22:10|14715.11|14595.11|14713.23|14593.23|14715.11|14595.11|14713.23|14593.23|10
1647796940000|2022-03-20 17:22:20|14713.26|14593.26|14713.08|14593.08|14713.37|14593.37|14713.08|14593.08|9
1647796950000|2022-03-20 17:22:30|14712.63|14592.63|14710.76|14590.76|14712.93|14592.93|14710.76|14590.76|10
1647796960000|2022-03-20 17:22:40|14710.29|14590.29|14710|14590|14710.87|14590.87|14710|14590|9
1647796970000|2022-03-20 17:22:50|14710.15|14590.15|14711.33|14591.33|14711.33|14591.33|14710.15|14590.15|7
1647796980000|2022-03-20 17:23:00|14711.28|14591.28|14710.79|14590.79|14711.78|14591.78|14710.79|14590.79|9
1647796990000|2022-03-20 17:23:10|14710.81|14590.81|14709.05|14589.05|14711.55|14591.55|14709.05|14589.05|10
1647797000000|2022-03-20 17:23:20|14708.83|14588.83|14707.09|14587.09|14708.89|14588.89|14707.09|14587.09|10
1647797010000|2022-03-20 17:23:30|14706.91|14586.91|14706.98|14586.98|14706.99|14586.99|14706.87|14586.87|8
1647797020000|2022-03-20 17:23:40|14706.97|14586.97|14707.28|14587.28|14707.37|14587.37|14706.81|14586.81|9
1647797030000|2022-03-20 17:23:50|14707.32|14587.32|14707.26|14587.26|14707.37|14587.37|14706.99|14586.99|10
1647797040000|2022-03-20 17:24:00|14706.82|14586.82|14707.85|14587.85|14707.85|14587.85|14706.57|14586.57|10
1647797050000|2022-03-20 17:24:10|14708.26|14588.26|14709.56|14589.56|14709.56|14589.56|14708.26|14588.26|7
1647797060000|2022-03-20 17:24:20|14709.64|14589.64|14710.84|14590.84|14710.84|14590.84|14709.64|14589.64|9
1647797070000|2022-03-20 17:24:30|14710.93|14590.93|14710.23|14590.23|14710.93|14590.93|14709.9|14589.9|9
1647797080000|2022-03-20 17:24:40|14710.27|14590.27|14709.79|14589.79|14710.37|14590.37|14709.62|14589.62|9
1647797090000|2022-03-20 17:24:50|14709.57|14589.57|14710.6|14590.6|14710.94|14590.94|14709.42|14589.42|9
1647797100000|2022-03-20 17:25:00|14710.1|14590.1|14710.05|14590.05|14710.33|14590.33|14709.89|14589.89|9
1647797110000|2022-03-20 17:25:10|14709.97|14589.97|14709.7|14589.7|14710.29|14590.29|14709.7|14589.7|10
1647797120000|2022-03-20 17:25:20|14709.69|14589.69|14706.97|14586.97|14709.75|14589.75|14706.92|14586.92|9
1647797130000|2022-03-20 17:25:30|14706.8|14586.8|14706.7|14586.7|14706.82|14586.82|14706.63|14586.63|8
1647797140000|2022-03-20 17:25:40|14706.45|14586.45|14705.82|14585.82|14706.77|14586.77|14705.47|14585.47|10
1647797150000|2022-03-20 17:25:50|14705.67|14585.67|14705.43|14585.43|14705.87|14585.87|14704.18|14584.18|10
1647797160000|2022-03-20 17:26:00|14705.05|14585.05|14703.96|14583.96|14705.05|14585.05|14703.96|14583.96|10
1647797170000|2022-03-20 17:26:10|14703.77|14583.77|14702.73|14582.73|14703.77|14583.77|14702.51|14582.51|9
1647797180000|2022-03-20 17:26:20|14702.86|14582.86|14699.88|14579.88|14702.86|14582.86|14699.88|14579.88|10
1647797190000|2022-03-20 17:26:30|14699.82|14579.82|14695.54|14575.54|14699.82|14579.82|14695.54|14575.54|10
1647797200000|2022-03-20 17:26:40|14695.73|14575.73|14690.82|14570.82|14695.73|14575.73|14690.6|14570.6|10
1647797210000|2022-03-20 17:26:50|14690.91|14570.91|14692.93|14572.93|14693|14573|14690.91|14570.91|9
1647797220000|2022-03-20 17:27:00|14692.99|14572.99|14694.78|14574.78|14694.85|14574.85|14692.99|14572.99|9
1647797230000|2022-03-20 17:27:10|14695.03|14575.03|14697.92|14577.92|14697.92|14577.92|14695.03|14575.03|10
1647797240000|2022-03-20 17:27:20|14698.04|14578.04|14700.32|14580.32|14700.32|14580.32|14698.04|14578.04|9
1647797250000|2022-03-20 17:27:30|14700.37|14580.37|14700.63|14580.63|14700.63|14580.63|14700.37|14580.37|6
1647797260000|2022-03-20 17:27:40|14700.8|14580.8|14701.48|14581.48|14701.57|14581.57|14700.8|14580.8|8
1647797270000|2022-03-20 17:27:50|14701.42|14581.42|14702.72|14582.72|14702.72|14582.72|14701.42|14581.42|10
1647797280000|2022-03-20 17:28:00|14702.62|14582.62|14701.17|14581.17|14702.87|14582.87|14701.05|14581.05|10
1647797290000|2022-03-20 17:28:10|14701.14|14581.14|14700.44|14580.44|14701.29|14581.29|14700.44|14580.44|10
1647797300000|2022-03-20 17:28:20|14700.21|14580.21|14700.84|14580.84|14700.84|14580.84|14700.21|14580.21|9
1647797310000|2022-03-20 17:28:30|14700.9|14580.9|14701.35|14581.35|14701.36|14581.36|14700.66|14580.66|9
1647797320000|2022-03-20 17:28:40|14701.34|14581.34|14700.37|14580.37|14701.34|14581.34|14700.37|14580.37|10
1647797330000|2022-03-20 17:28:50|14700.34|14580.34|14699.37|14579.37|14700.73|14580.73|14699.37|14579.37|10
1647797340000|2022-03-20 17:29:00|14698.77|14578.77|14697.18|14577.18|14698.77|14578.77|14696.67|14576.67|9
1647797350000|2022-03-20 17:29:10|14697.63|14577.63|14694.29|14574.29|14697.63|14577.63|14694.29|14574.29|10
1647797360000|2022-03-20 17:29:20|14694.01|14574.01|14688.18|14568.18|14694.01|14574.01|14688.18|14568.18|10
1647797370000|2022-03-20 17:29:30|14687.57|14567.57|14679.84|14559.84|14687.75|14567.75|14679.84|14559.84|10
1647797380000|2022-03-20 17:29:40|14679.79|14559.79|14678.26|14558.26|14679.79|14559.79|14677.85|14557.85|10
1647797390000|2022-03-20 17:29:50|14678.13|14558.13|14679.8|14559.8|14679.8|14559.8|14678.01|14558.01|10
1647797400000|2022-03-20 17:30:00|14680.38|14560.38|14681.42|14561.42|14681.6|14561.6|14680.38|14560.38|10
1647797410000|2022-03-20 17:30:10|14681.16|14561.16|14679.83|14559.83|14681.16|14561.16|14679.79|14559.79|10
1647797420000|2022-03-20 17:30:20|14679.26|14559.26|14676|14556|14679.26|14559.26|14676|14556|10
1647797430000|2022-03-20 17:30:30|14675.74|14555.74|14673.9|14553.9|14675.74|14555.74|14673.73|14553.73|10
1647797440000|2022-03-20 17:30:40|14673.99|14553.99|14673.59|14553.59|14674.15|14554.15|14672.9|14552.9|10
1647797450000|2022-03-20 17:30:50|14673.41|14553.41|14673.7|14553.7|14673.81|14553.81|14673.14|14553.14|10
1647797460000|2022-03-20 17:31:00|14673.5|14553.5|14672.73|14552.73|14673.54|14553.54|14672.64|14552.64|8
1647797470000|2022-03-20 17:31:10|14672.75|14552.75|14672.27|14552.27|14672.75|14552.75|14671.6|14551.6|10
1647797480000|2022-03-20 17:31:20|14672.42|14552.42|14671.19|14551.19|14672.44|14552.44|14670.87|14550.87|10
1647797490000|2022-03-20 17:31:30|14671.14|14551.14|14671.56|14551.56|14671.68|14551.68|14670.62|14550.62|10
1647797500000|2022-03-20 17:31:40|14670.75|14550.75|14669.13|14549.13|14670.75|14550.75|14669.02|14549.02|9
1647797510000|2022-03-20 17:31:50|14669.25|14549.25|14668.02|14548.02|14669.25|14549.25|14667.85|14547.85|10
1647797520000|2022-03-20 17:32:00|14668.01|14548.01|14665.75|14545.75|14668.21|14548.21|14665.75|14545.75|9
1647797530000|2022-03-20 17:32:10|14665.63|14545.63|14663.45|14543.45|14665.63|14545.63|14662.58|14542.58|9
1647797540000|2022-03-20 17:32:20|14663.83|14543.83|14662.23|14542.23|14663.95|14543.95|14662.23|14542.23|9
1647797550000|2022-03-20 17:32:30|14662.49|14542.49|14660.63|14540.63|14662.49|14542.49|14660.57|14540.57|10
1647797560000|2022-03-20 17:32:40|14660.28|14540.28|14659.82|14539.82|14660.28|14540.28|14659.47|14539.47|9
1647797570000|2022-03-20 17:32:50|14659.9|14539.9|14660.52|14540.52|14660.52|14540.52|14659.9|14539.9|9
1647797580000|2022-03-20 17:33:00|14661.09|14541.09|14661.17|14541.17|14661.17|14541.17|14659.93|14539.93|10
1647797590000|2022-03-20 17:33:10|14661.2|14541.2|14661.39|14541.39|14661.85|14541.85|14661.2|14541.2|10
1647797600000|2022-03-20 17:33:20|14661.57|14541.57|14661.08|14541.08|14661.57|14541.57|14661.08|14541.08|7
1647797610000|2022-03-20 17:33:30|14660.78|14540.78|14661.14|14541.14|14661.36|14541.36|14660.45|14540.45|9
1647797620000|2022-03-20 17:33:40|14661.31|14541.31|14661.17|14541.17|14661.56|14541.56|14660.97|14540.97|9
1647797630000|2022-03-20 17:33:50|14661.42|14541.42|14661.42|14541.42|14661.84|14541.84|14660.1|14540.1|10
1647797640000|2022-03-20 17:34:00|14660.99|14540.99|14658.5|14538.5|14661.14|14541.14|14658.5|14538.5|10
1647797650000|2022-03-20 17:34:10|14658.15|14538.15|14658.01|14538.01|14658.16|14538.16|14657.99|14537.99|10
1647797660000|2022-03-20 17:34:20|14658.16|14538.16|14657.73|14537.73|14658.95|14538.95|14657.6|14537.6|10
1647797670000|2022-03-20 17:34:30|14657.66|14537.66|14657.19|14537.19|14657.78|14537.78|14657.02|14537.02|9
1647797680000|2022-03-20 17:34:40|14657.09|14537.09|14656.46|14536.46|14657.09|14537.09|14656.46|14536.46|10
1647797690000|2022-03-20 17:34:50|14655.76|14535.76|14654.07|14534.07|14655.76|14535.76|14654.07|14534.07|7
1647797700000|2022-03-20 17:35:00|14653|14533|14651.19|14531.19|14653|14533|14649.78|14529.78|10
1647797710000|2022-03-20 17:35:10|14651.38|14531.38|14649.8|14529.8|14651.93|14531.93|14648.93|14528.93|10
1647797720000|2022-03-20 17:35:20|14649.82|14529.82|14649.47|14529.47|14649.82|14529.82|14648.83|14528.83|9
1647797730000|2022-03-20 17:35:30|14649.04|14529.04|14648.82|14528.82|14649.53|14529.53|14648.82|14528.82|10
1647797740000|2022-03-20 17:35:40|14649|14529|14650.3|14530.3|14650.3|14530.3|14647.98|14527.98|10
1647797750000|2022-03-20 17:35:50|14650.2|14530.2|14648.54|14528.54|14650.23|14530.23|14648.43|14528.43|10
1647797760000|2022-03-20 17:36:00|14648.39|14528.39|14646.85|14526.85|14648.39|14528.39|14646.85|14526.85|10
1647797770000|2022-03-20 17:36:10|14646.8|14526.8|14646.85|14526.85|14647.07|14527.07|14646.8|14526.8|9
1647797780000|2022-03-20 17:36:20|14647.49|14527.49|14648.08|14528.08|14648.5|14528.5|14647.49|14527.49|9
1647797790000|2022-03-20 17:36:30|14648.34|14528.34|14648.92|14528.92|14648.92|14528.92|14648.34|14528.34|9
1647797800000|2022-03-20 17:36:40|14648.54|14528.54|14651.36|14531.36|14651.36|14531.36|14648.2|14528.2|8
1647797810000|2022-03-20 17:36:50|14651.23|14531.23|14653.83|14533.83|14653.95|14533.95|14651.23|14531.23|8
1647797820000|2022-03-20 17:37:00|14653.8|14533.8|14654.87|14534.87|14654.87|14534.87|14653.41|14533.41|8
1647797830000|2022-03-20 17:37:10|14655.06|14535.06|14654.77|14534.77|14655.09|14535.09|14653.9|14533.9|9
1647797840000|2022-03-20 17:37:20|14655.18|14535.18|14654.53|14534.53|14655.52|14535.52|14654.53|14534.53|10
1647797850000|2022-03-20 17:37:30|14654.65|14534.65|14655.41|14535.41|14656.45|14536.45|14654.48|14534.48|10
1647797860000|2022-03-20 17:37:40|14654.9|14534.9|14652.6|14532.6|14654.9|14534.9|14652.13|14532.13|10
1647797870000|2022-03-20 17:37:50|14652.68|14532.68|14653.66|14533.66|14653.78|14533.78|14652.68|14532.68|10
1647797880000|2022-03-20 17:38:00|14653.45|14533.45|14654.51|14534.51|14654.66|14534.66|14653.45|14533.45|10
1647797890000|2022-03-20 17:38:10|14654.45|14534.45|14653.26|14533.26|14654.64|14534.64|14653.26|14533.26|8
1647797900000|2022-03-20 17:38:20|14653.62|14533.62|14652.3|14532.3|14653.81|14533.81|14652.3|14532.3|10
1647797910000|2022-03-20 17:38:30|14652.36|14532.36|14653.99|14533.99|14653.99|14533.99|14652.36|14532.36|9
1647797920000|2022-03-20 17:38:40|14654.04|14534.04|14651.76|14531.76|14654.1|14534.1|14651.76|14531.76|10
1647797930000|2022-03-20 17:38:50|14651.56|14531.56|14649.01|14529.01|14651.56|14531.56|14649.01|14529.01|10
1647797940000|2022-03-20 17:39:00|14649.09|14529.09|14648.73|14528.73|14649.09|14529.09|14648.65|14528.65|6
1647797950000|2022-03-20 17:39:10|14648.66|14528.66|14646.79|14526.79|14648.66|14528.66|14646.35|14526.35|10
1647797960000|2022-03-20 17:39:20|14646.84|14526.84|14635.97|14515.97|14646.84|14526.84|14634.88|14514.88|10
1647797970000|2022-03-20 17:39:30|14635.44|14515.44|14634.85|14514.85|14635.45|14515.45|14633.14|14513.14|10
1647797980000|2022-03-20 17:39:40|14634.32|14514.32|14631.96|14511.96|14634.56|14514.56|14631.96|14511.96|10
1647797990000|2022-03-20 17:39:50|14630.51|14510.51|14626.51|14506.51|14630.51|14510.51|14626.51|14506.51|10
1647798000000|2022-03-20 17:40:00|14626.29|14506.29|14623.69|14503.69|14626.29|14506.29|14623.69|14503.69|10
1647798010000|2022-03-20 17:40:10|14622.6|14502.6|14616.26|14496.26|14622.6|14502.6|14616.26|14496.26|10
1647798020000|2022-03-20 17:40:20|14614.74|14494.74|14606.63|14486.63|14614.74|14494.74|14606.63|14486.63|10
1647798030000|2022-03-20 17:40:30|14606.65|14486.65|14597.91|14477.91|14606.82|14486.82|14597.91|14477.91|10
1647798040000|2022-03-20 17:40:40|14597.71|14477.71|14595.61|14475.61|14597.71|14477.71|14594.67|14474.67|10
1647798050000|2022-03-20 17:40:50|14592.15|14472.15|14593.05|14473.05|14593.96|14473.96|14592.15|14472.15|10
1647798060000|2022-03-20 17:41:00|14602.17|14482.17|14615.35|14495.35|14615.65|14495.65|14602.17|14482.17|9
1647798070000|2022-03-20 17:41:10|14615.7|14495.7|14617.49|14497.49|14617.55|14497.55|14615.06|14495.06|10
1647798080000|2022-03-20 17:41:20|14617.93|14497.93|14619.19|14499.19|14620.94|14500.94|14617.93|14497.93|10
1647798090000|2022-03-20 17:41:30|14618.55|14498.55|14616.63|14496.63|14618.55|14498.55|14616.63|14496.63|10
1647798100000|2022-03-20 17:41:40|14616.91|14496.91|14617.6|14497.6|14617.6|14497.6|14616.53|14496.53|10
1647798110000|2022-03-20 17:41:50|14617.72|14497.72|14617.77|14497.77|14618.96|14498.96|14617.43|14497.43|10
1647798120000|2022-03-20 17:42:00|14617.74|14497.74|14618.82|14498.82|14619.89|14499.89|14617.74|14497.74|10
1647798130000|2022-03-20 17:42:10|14619.2|14499.2|14616.8|14496.8|14619.2|14499.2|14616.8|14496.8|10
1647798140000|2022-03-20 17:42:20|14617.14|14497.14|14618.46|14498.46|14618.56|14498.56|14617.14|14497.14|10
1647798150000|2022-03-20 17:42:30|14618.73|14498.73|14609.04|14489.04|14618.73|14498.73|14609.04|14489.04|10
1647798160000|2022-03-20 17:42:40|14609.19|14489.19|14605.74|14485.74|14609.19|14489.19|14605.58|14485.58|10
1647798170000|2022-03-20 17:42:50|14605.84|14485.84|14606.99|14486.99|14607.08|14487.08|14605.84|14485.84|9
1647798180000|2022-03-20 17:43:00|14606.72|14486.72|14607.23|14487.23|14607.23|14487.23|14606.42|14486.42|8
1647798190000|2022-03-20 17:43:10|14607.2|14487.2|14607.6|14487.6|14607.6|14487.6|14607|14487|9
1647798200000|2022-03-20 17:43:20|14607.62|14487.62|14606.99|14486.99|14607.99|14487.99|14606.99|14486.99|10
1647798210000|2022-03-20 17:43:30|14606.9|14486.9|14609.62|14489.62|14609.68|14489.68|14606.78|14486.78|10
1647798220000|2022-03-20 17:43:40|14609.61|14489.61|14610.66|14490.66|14611.06|14491.06|14609.61|14489.61|8
1647798230000|2022-03-20 17:43:50|14610.74|14490.74|14611.59|14491.59|14611.59|14491.59|14610.38|14490.38|10
1647798240000|2022-03-20 17:44:00|14612.09|14492.09|14615.77|14495.77|14615.81|14495.81|14612.09|14492.09|9
1647798250000|2022-03-20 17:44:10|14615.92|14495.92|14618.51|14498.51|14618.61|14498.61|14615.92|14495.92|10
1647798260000|2022-03-20 17:44:20|14618.4|14498.4|14621.38|14501.38|14621.55|14501.55|14618.4|14498.4|10
1647798270000|2022-03-20 17:44:30|14621.36|14501.36|14622.66|14502.66|14623.24|14503.24|14621.36|14501.36|10
1647798280000|2022-03-20 17:44:40|14622.65|14502.65|14626.21|14506.21|14626.21|14506.21|14622.65|14502.65|10
1647798290000|2022-03-20 17:44:50|14626.2|14506.2|14629.63|14509.63|14629.63|14509.63|14626.2|14506.2|10
1647798300000|2022-03-20 17:45:00|14629.64|14509.64|14632.38|14512.38|14632.61|14512.61|14629.64|14509.64|10
1647798310000|2022-03-20 17:45:10|14632.19|14512.19|14634.73|14514.73|14634.91|14514.91|14632.19|14512.19|10
1647798320000|2022-03-20 17:45:20|14636.09|14516.09|14636.7|14516.7|14637.04|14517.04|14636.09|14516.09|10
1647798330000|2022-03-20 17:45:30|14637.06|14517.06|14636.52|14516.52|14638.27|14518.27|14636.36|14516.36|9
1647798340000|2022-03-20 17:45:40|14636.44|14516.44|14635.01|14515.01|14636.49|14516.49|14635.01|14515.01|9
1647798350000|2022-03-20 17:45:50|14635.29|14515.29|14633.59|14513.59|14635.63|14515.63|14633.44|14513.44|10
1647798360000|2022-03-20 17:46:00|14633.67|14513.67|14633.34|14513.34|14634.98|14514.98|14633.26|14513.26|10
1647798370000|2022-03-20 17:46:10|14632.93|14512.93|14632.72|14512.72|14633.03|14513.03|14632.56|14512.56|7
1647798380000|2022-03-20 17:46:20|14632.27|14512.27|14629.78|14509.78|14632.27|14512.27|14629.76|14509.76|10
1647798390000|2022-03-20 17:46:30|14630.29|14510.29|14632.14|14512.14|14632.14|14512.14|14630.29|14510.29|10
1647798400000|2022-03-20 17:46:40|14632.69|14512.69|14633.86|14513.86|14633.88|14513.88|14632.64|14512.64|10
1647798410000|2022-03-20 17:46:50|14633.74|14513.74|14635.09|14515.09|14635.25|14515.25|14633.67|14513.67|8
1647798420000|2022-03-20 17:47:00|14635.4|14515.4|14636.45|14516.45|14636.6|14516.6|14635.4|14515.4|10
1647798430000|2022-03-20 17:47:10|14636.73|14516.73|14638.5|14518.5|14638.5|14518.5|14636.62|14516.62|10
1647798440000|2022-03-20 17:47:20|14638.83|14518.83|14639.28|14519.28|14639.28|14519.28|14638.67|14518.67|9
1647798450000|2022-03-20 17:47:30|14639.24|14519.24|14638.29|14518.29|14639.57|14519.57|14637.83|14517.83|8
1647798460000|2022-03-20 17:47:40|14638.32|14518.32|14639.44|14519.44|14639.69|14519.69|14638.31|14518.31|10
1647798470000|2022-03-20 17:47:50|14639.16|14519.16|14638.31|14518.31|14639.21|14519.21|14638.31|14518.31|10
1647798480000|2022-03-20 17:48:00|14637.97|14517.97|14638.08|14518.08|14638.33|14518.33|14637.92|14517.92|9
1647798490000|2022-03-20 17:48:10|14638.27|14518.27|14638.08|14518.08|14638.56|14518.56|14638.08|14518.08|9
1647798500000|2022-03-20 17:48:20|14638.65|14518.65|14637.94|14517.94|14639.2|14519.2|14637.94|14517.94|9
1647798510000|2022-03-20 17:48:30|14637.99|14517.99|14636.03|14516.03|14638.32|14518.32|14636.03|14516.03|10
1647798520000|2022-03-20 17:48:40|14635.82|14515.82|14633.26|14513.26|14635.89|14515.89|14633.26|14513.26|10
1647798530000|2022-03-20 17:48:50|14633.24|14513.24|14631.88|14511.88|14633.29|14513.29|14631.88|14511.88|9
1647798540000|2022-03-20 17:49:00|14631.62|14511.62|14626.79|14506.79|14631.62|14511.62|14626.79|14506.79|10
1647798550000|2022-03-20 17:49:10|14626.86|14506.86|14626.36|14506.36|14627.17|14507.17|14626.36|14506.36|10
1647798560000|2022-03-20 17:49:20|14625.63|14505.63|14623.26|14503.26|14625.63|14505.63|14623.24|14503.24|10
1647798570000|2022-03-20 17:49:30|14623.31|14503.31|14622.44|14502.44|14623.31|14503.31|14622.42|14502.42|7
1647798580000|2022-03-20 17:49:40|14622.55|14502.55|14621.42|14501.42|14622.67|14502.67|14621.23|14501.23|10
1647798590000|2022-03-20 17:49:50|14621.64|14501.64|14621.14|14501.14|14621.64|14501.64|14620.9|14500.9|8
1647798600000|2022-03-20 17:50:00|14620.48|14500.48|14620.58|14500.58|14621.01|14501.01|14619.43|14499.43|10
1647798610000|2022-03-20 17:50:10|14620.65|14500.65|14622.09|14502.09|14622.09|14502.09|14620.62|14500.62|10
1647798620000|2022-03-20 17:50:20|14621.95|14501.95|14616.15|14496.15|14621.95|14501.95|14616.15|14496.15|8
1647798630000|2022-03-20 17:50:30|14615.52|14495.52|14615.5|14495.5|14616.91|14496.91|14615.5|14495.5|10
1647798640000|2022-03-20 17:50:40|14616.08|14496.08|14612.22|14492.22|14616.08|14496.08|14612.22|14492.22|10
1647798650000|2022-03-20 17:50:50|14611.64|14491.64|14609.55|14489.55|14611.64|14491.64|14609.55|14489.55|7
1647798660000|2022-03-20 17:51:00|14609.58|14489.58|14608.52|14488.52|14609.91|14489.91|14607.96|14487.96|8
1647798670000|2022-03-20 17:51:10|14607.44|14487.44|14606.76|14486.76|14607.6|14487.6|14605.79|14485.79|9
1647798680000|2022-03-20 17:51:20|14606.35|14486.35|14604.53|14484.53|14606.35|14486.35|14604.53|14484.53|10
1647798690000|2022-03-20 17:51:30|14604.56|14484.56|14604.24|14484.24|14604.61|14484.61|14604.24|14484.24|8
1647798700000|2022-03-20 17:51:40|14605.48|14485.48|14603.62|14483.62|14605.48|14485.48|14603.62|14483.62|10
1647798710000|2022-03-20 17:51:50|14604.72|14484.72|14608|14488|14608|14488|14604.71|14484.71|10
1647798720000|2022-03-20 17:52:00|14608.02|14488.02|14610.52|14490.52|14610.52|14490.52|14607.85|14487.85|10
1647798730000|2022-03-20 17:52:10|14610.39|14490.39|14610.64|14490.64|14611.43|14491.43|14610.07|14490.07|10
1647798740000|2022-03-20 17:52:20|14610.53|14490.53|14609.8|14489.8|14610.57|14490.57|14609.8|14489.8|10
1647798750000|2022-03-20 17:52:30|14609.9|14489.9|14607.9|14487.9|14609.9|14489.9|14607.9|14487.9|10
1647798760000|2022-03-20 17:52:40|14605.96|14485.96|14604.23|14484.23|14605.96|14485.96|14604.23|14484.23|10
1647798770000|2022-03-20 17:52:50|14604.62|14484.62|14604.26|14484.26|14605.57|14485.57|14604.26|14484.26|8
1647798780000|2022-03-20 17:53:00|14604.31|14484.31|14605.45|14485.45|14605.45|14485.45|14604.19|14484.19|10
1647798790000|2022-03-20 17:53:10|14605.97|14485.97|14605.03|14485.03|14605.97|14485.97|14605.03|14485.03|9
1647798800000|2022-03-20 17:53:20|14604.36|14484.36|14600.89|14480.89|14604.36|14484.36|14600.88|14480.88|10
1647798810000|2022-03-20 17:53:30|14600.72|14480.72|14599.58|14479.58|14600.72|14480.72|14599.5|14479.5|6
1647798820000|2022-03-20 17:53:40|14599.54|14479.54|14600.97|14480.97|14600.97|14480.97|14598.77|14478.77|10
1647798830000|2022-03-20 17:53:50|14600.4|14480.4|14597.55|14477.55|14600.4|14480.4|14597.55|14477.55|10
1647798840000|2022-03-20 17:54:00|14597.36|14477.36|14594.35|14474.35|14597.36|14477.36|14594.35|14474.35|10
1647798850000|2022-03-20 17:54:10|14594.22|14474.22|14589.4|14469.4|14594.22|14474.22|14589.4|14469.4|9
1647798860000|2022-03-20 17:54:20|14589.12|14469.12|14588.18|14468.18|14589.12|14469.12|14588.05|14468.05|10
1647798870000|2022-03-20 17:54:30|14588.33|14468.33|14586.5|14466.5|14588.66|14468.66|14586.5|14466.5|10
1647798880000|2022-03-20 17:54:40|14586.34|14466.34|14586.63|14466.63|14586.79|14466.79|14585.55|14465.55|10
1647798890000|2022-03-20 17:54:50|14585.13|14465.13|14581.96|14461.96|14585.47|14465.47|14581.96|14461.96|7
1647798900000|2022-03-20 17:55:00|14582.74|14462.74|14582.27|14462.27|14583.71|14463.71|14582.27|14462.27|10
1647798910000|2022-03-20 17:55:10|14582.33|14462.33|14577.86|14457.86|14582.41|14462.41|14577.86|14457.86|10
1647798920000|2022-03-20 17:55:20|14578.29|14458.29|14575.88|14455.88|14578.29|14458.29|14575.88|14455.88|10
1647798930000|2022-03-20 17:55:30|14575.66|14455.66|14573.58|14453.58|14575.66|14455.66|14573.58|14453.58|9
1647798940000|2022-03-20 17:55:40|14573.44|14453.44|14572.65|14452.65|14573.44|14453.44|14571.94|14451.94|10
1647798950000|2022-03-20 17:55:50|14572.8|14452.8|14572.02|14452.02|14573.16|14453.16|14571.7|14451.7|10
1647798960000|2022-03-20 17:56:00|14573.26|14453.26|14574.77|14454.77|14574.77|14454.77|14573.26|14453.26|10
1647798970000|2022-03-20 17:56:10|14575.32|14455.32|14577.16|14457.16|14577.43|14457.43|14575.29|14455.29|9
1647798980000|2022-03-20 17:56:20|14577.33|14457.33|14580.96|14460.96|14580.96|14460.96|14577.25|14457.25|9
1647798990000|2022-03-20 17:56:30|14580.8|14460.8|14583.28|14463.28|14583.28|14463.28|14580.8|14460.8|10
1647799000000|2022-03-20 17:56:40|14583.52|14463.52|14583.8|14463.8|14584.14|14464.14|14583.52|14463.52|8
1647799010000|2022-03-20 17:56:50|14583.96|14463.96|14584.82|14464.82|14585.29|14465.29|14583.96|14463.96|9
1647799020000|2022-03-20 17:57:00|14584.83|14464.83|14585.06|14465.06|14585.06|14465.06|14583.93|14463.93|8
1647799030000|2022-03-20 17:57:10|14584.93|14464.93|14584.04|14464.04|14584.93|14464.93|14583.86|14463.86|10
1647799040000|2022-03-20 17:57:20|14583.92|14463.92|14585.52|14465.52|14585.52|14465.52|14583.68|14463.68|9
1647799050000|2022-03-20 17:57:30|14586.55|14466.55|14587.13|14467.13|14587.26|14467.26|14586.46|14466.46|10
1647799060000|2022-03-20 17:57:40|14586.78|14466.78|14587.43|14467.43|14587.43|14467.43|14586.55|14466.55|8
1647799070000|2022-03-20 17:57:50|14587.35|14467.35|14588.5|14468.5|14588.5|14468.5|14587.35|14467.35|8
1647799080000|2022-03-20 17:58:00|14588.53|14468.53|14588.9|14468.9|14588.94|14468.94|14588.11|14468.11|10
1647799090000|2022-03-20 17:58:10|14588.98|14468.98|14589.1|14469.1|14589.19|14469.19|14588.98|14468.98|8
1647799100000|2022-03-20 17:58:20|14589.08|14469.08|14589.18|14469.18|14589.26|14469.26|14588.81|14468.81|10
1647799110000|2022-03-20 17:58:30|14589.21|14469.21|14589.75|14469.75|14589.87|14469.87|14589.1|14469.1|10
1647799120000|2022-03-20 17:58:40|14589.72|14469.72|14589.55|14469.55|14589.72|14469.72|14588.91|14468.91|8
1647799130000|2022-03-20 17:58:50|14589.42|14469.42|14589.71|14469.71|14589.74|14469.74|14589.19|14469.19|9
1647799140000|2022-03-20 17:59:00|14589.49|14469.49|14587.64|14467.64|14589.49|14469.49|14586.9|14466.9|9
1647799150000|2022-03-20 17:59:10|14587.96|14467.96|14587.76|14467.76|14588.54|14468.54|14587.45|14467.45|10
1647799160000|2022-03-20 17:59:20|14587.92|14467.92|14594.48|14474.48|14594.48|14474.48|14587.92|14467.92|10
1647799170000|2022-03-20 17:59:30|14595.01|14475.01|14595.62|14475.62|14596.26|14476.26|14595.01|14475.01|8
1647799180000|2022-03-20 17:59:40|14596.85|14476.85|14599.47|14479.47|14599.47|14479.47|14596.85|14476.85|7
1647799190000|2022-03-20 17:59:50|14599.22|14479.22|14603.02|14483.02|14603.02|14483.02|14599.22|14479.22|10
1647799200000|2022-03-20 18:00:00|14603.7|14483.7|14606.03|14486.03|14606.03|14486.03|14603.7|14483.7|9
1647799210000|2022-03-20 18:00:10|14605.84|14485.84|14604.54|14484.54|14605.9|14485.9|14604.54|14484.54|10
1647799220000|2022-03-20 18:00:20|14604.14|14484.14|14601.53|14481.53|14604.14|14484.14|14601.53|14481.53|7
1647799230000|2022-03-20 18:00:30|14601.37|14481.37|14600.06|14480.06|14602.37|14482.37|14599.9|14479.9|10
1647799240000|2022-03-20 18:00:40|14599.76|14479.76|14599.07|14479.07|14599.77|14479.77|14598.53|14478.53|9
1647799250000|2022-03-20 18:00:50|14598.93|14478.93|14593.47|14473.47|14598.93|14478.93|14593.47|14473.47|9
1647799260000|2022-03-20 18:01:00|14592.95|14472.95|14589.28|14469.28|14592.95|14472.95|14589.17|14469.17|10
1647799270000|2022-03-20 18:01:10|14587.64|14467.64|14586.03|14466.03|14587.64|14467.64|14585.69|14465.69|10
1647799280000|2022-03-20 18:01:20|14585.44|14465.44|14586.04|14466.04|14586.04|14466.04|14585.43|14465.43|10
1647799290000|2022-03-20 18:01:30|14585.92|14465.92|14587.25|14467.25|14587.25|14467.25|14585.58|14465.58|9
1647799300000|2022-03-20 18:01:40|14587.31|14467.31|14589.8|14469.8|14589.8|14469.8|14587.2|14467.2|10
1647799310000|2022-03-20 18:01:50|14590.27|14470.27|14593.73|14473.73|14593.79|14473.79|14590.27|14470.27|10
1647799320000|2022-03-20 18:02:00|14594.01|14474.01|14595.16|14475.16|14595.16|14475.16|14594.01|14474.01|10
1647799330000|2022-03-20 18:02:10|14595|14475|14596.01|14476.01|14596.02|14476.02|14595|14475|9
1647799340000|2022-03-20 18:02:20|14596.85|14476.85|14598.15|14478.15|14598.15|14478.15|14596.06|14476.06|9
1647799350000|2022-03-20 18:02:30|14598.04|14478.04|14601.6|14481.6|14601.6|14481.6|14598.04|14478.04|10
1647799360000|2022-03-20 18:02:40|14601.68|14481.68|14602.75|14482.75|14602.75|14482.75|14601.68|14481.68|8
1647799370000|2022-03-20 18:02:50|14603.09|14483.09|14604.97|14484.97|14604.97|14484.97|14603.09|14483.09|10
1647799380000|2022-03-20 18:03:00|14606.27|14486.27|14606.95|14486.95|14606.95|14486.95|14606.12|14486.12|9
1647799390000|2022-03-20 18:03:10|14607.09|14487.09|14607.74|14487.74|14607.74|14487.74|14606.55|14486.55|10
1647799400000|2022-03-20 18:03:20|14607.47|14487.47|14607.78|14487.78|14607.87|14487.87|14607.47|14487.47|10
1647799410000|2022-03-20 18:03:30|14607.72|14487.72|14609.19|14489.19|14609.52|14489.52|14607.57|14487.57|9
1647799420000|2022-03-20 18:03:40|14609.49|14489.49|14611.77|14491.77|14611.77|14491.77|14608.29|14488.29|9
1647799430000|2022-03-20 18:03:50|14611.78|14491.78|14616.28|14496.28|14616.29|14496.29|14611.49|14491.49|9
1647799440000|2022-03-20 18:04:00|14615.93|14495.93|14616.48|14496.48|14617.06|14497.06|14615.9|14495.9|10
1647799450000|2022-03-20 18:04:10|14615.93|14495.93|14628.08|14508.08|14628.08|14508.08|14615.93|14495.93|10
1647799460000|2022-03-20 18:04:20|14628.99|14508.99|14633.66|14513.66|14633.66|14513.66|14628.8|14508.8|9
1647799470000|2022-03-20 18:04:30|14638.42|14518.42|14647.34|14527.34|14647.34|14527.34|14638.42|14518.42|10
1647799480000|2022-03-20 18:04:40|14647.24|14527.24|14648.75|14528.75|14648.75|14528.75|14647.24|14527.24|10
1647799490000|2022-03-20 18:04:50|14648.5|14528.5|14652.37|14532.37|14652.37|14532.37|14648.5|14528.5|10
1647799500000|2022-03-20 18:05:00|14652.38|14532.38|14654.45|14534.45|14654.45|14534.45|14652.38|14532.38|10
1647799510000|2022-03-20 18:05:10|14654.37|14534.37|14657.06|14537.06|14657.06|14537.06|14654.37|14534.37|9
1647799520000|2022-03-20 18:05:20|14657.05|14537.05|14656.48|14536.48|14657.26|14537.26|14656.33|14536.33|10
1647799530000|2022-03-20 18:05:30|14655.86|14535.86|14654.64|14534.64|14655.86|14535.86|14653.82|14533.82|10
1647799540000|2022-03-20 18:05:40|14654.72|14534.72|14654.52|14534.52|14655.18|14535.18|14654.52|14534.52|9
1647799550000|2022-03-20 18:05:50|14655.14|14535.14|14655.42|14535.42|14655.42|14535.42|14655.13|14535.13|10
1647799560000|2022-03-20 18:06:00|14655.81|14535.81|14655.88|14535.88|14655.92|14535.92|14655.3|14535.3|10
1647799570000|2022-03-20 18:06:10|14655.84|14535.84|14654.18|14534.18|14655.85|14535.85|14653.72|14533.72|10
1647799580000|2022-03-20 18:06:20|14654.03|14534.03|14651.73|14531.73|14654.03|14534.03|14651.73|14531.73|9
1647799590000|2022-03-20 18:06:30|14651.76|14531.76|14649.7|14529.7|14651.76|14531.76|14649.65|14529.65|9
1647799600000|2022-03-20 18:06:40|14648.11|14528.11|14646.08|14526.08|14649|14529|14646.08|14526.08|10
1647799610000|2022-03-20 18:06:50|14645.12|14525.12|14644.76|14524.76|14645.12|14525.12|14643.96|14523.96|10
1647799620000|2022-03-20 18:07:00|14644.78|14524.78|14645.12|14525.12|14645.23|14525.23|14644.78|14524.78|9
1647799630000|2022-03-20 18:07:10|14645.08|14525.08|14645.29|14525.29|14645.4|14525.4|14644.79|14524.79|8
1647799640000|2022-03-20 18:07:20|14645.5|14525.5|14645.79|14525.79|14646.17|14526.17|14645.5|14525.5|10
1647799650000|2022-03-20 18:07:30|14645.91|14525.91|14646.41|14526.41|14646.41|14526.41|14645.82|14525.82|10
1647799660000|2022-03-20 18:07:40|14646.37|14526.37|14647.53|14527.53|14647.53|14527.53|14646.37|14526.37|10
1647799670000|2022-03-20 18:07:50|14647.62|14527.62|14647.24|14527.24|14647.62|14527.62|14646.69|14526.69|9
1647799680000|2022-03-20 18:08:00|14647.37|14527.37|14646.95|14526.95|14647.42|14527.42|14646.67|14526.67|9
1647799690000|2022-03-20 18:08:10|14647.18|14527.18|14648.45|14528.45|14648.45|14528.45|14647.18|14527.18|10
1647799700000|2022-03-20 18:08:20|14648.46|14528.46|14649.35|14529.35|14649.35|14529.35|14648.23|14528.23|8
1647799710000|2022-03-20 18:08:30|14649.39|14529.39|14649.34|14529.34|14650.22|14530.22|14649.34|14529.34|9
1647799720000|2022-03-20 18:08:40|14649.24|14529.24|14651.09|14531.09|14651.09|14531.09|14649.16|14529.16|10
1647799730000|2022-03-20 18:08:50|14651.31|14531.31|14650.55|14530.55|14651.31|14531.31|14650.36|14530.36|10
1647799740000|2022-03-20 18:09:00|14650.31|14530.31|14649.75|14529.75|14650.31|14530.31|14649.55|14529.55|10
1647799750000|2022-03-20 18:09:10|14649.91|14529.91|14649.13|14529.13|14649.91|14529.91|14649.12|14529.12|8
1647799760000|2022-03-20 18:09:20|14649.09|14529.09|14648.71|14528.71|14649.1|14529.1|14648.54|14528.54|10
1647799770000|2022-03-20 18:09:30|14648.73|14528.73|14650.24|14530.24|14650.24|14530.24|14648.73|14528.73|10
1647799780000|2022-03-20 18:09:40|14650.15|14530.15|14650.09|14530.09|14650.28|14530.28|14649.88|14529.88|8
1647799790000|2022-03-20 18:09:50|14650.44|14530.44|14651.24|14531.24|14651.35|14531.35|14650.24|14530.24|10
1647799800000|2022-03-20 18:10:00|14651.62|14531.62|14653.34|14533.34|14653.34|14533.34|14651.62|14531.62|10
1647799810000|2022-03-20 18:10:10|14653.19|14533.19|14653.24|14533.24|14653.68|14533.68|14651.78|14531.78|10
1647799820000|2022-03-20 18:10:20|14652.38|14532.38|14653.41|14533.41|14653.41|14533.41|14652.38|14532.38|9
1647799830000|2022-03-20 18:10:30|14653.59|14533.59|14654|14534|14654.1|14534.1|14653.59|14533.59|10
1647799840000|2022-03-20 18:10:40|14653.86|14533.86|14654.3|14534.3|14654.33|14534.33|14653.86|14533.86|7
1647799850000|2022-03-20 18:10:50|14654.45|14534.45|14653.73|14533.73|14654.69|14534.69|14653.52|14533.52|10
1647799860000|2022-03-20 18:11:00|14653.9|14533.9|14653.8|14533.8|14654.18|14534.18|14653.67|14533.67|8
1647799870000|2022-03-20 18:11:10|14653.9|14533.9|14653.65|14533.65|14653.91|14533.91|14653.62|14533.62|10
1647799880000|2022-03-20 18:11:20|14653.58|14533.58|14651.66|14531.66|14653.58|14533.58|14651.43|14531.43|10
1647799890000|2022-03-20 18:11:30|14651.47|14531.47|14650.71|14530.71|14651.47|14531.47|14650.71|14530.71|10
1647799900000|2022-03-20 18:11:40|14650.72|14530.72|14651.56|14531.56|14651.97|14531.97|14650.46|14530.46|6
1647799910000|2022-03-20 18:11:50|14651.58|14531.58|14653.93|14533.93|14653.96|14533.96|14651.58|14531.58|10
1647799920000|2022-03-20 18:12:00|14653.67|14533.67|14652.48|14532.48|14653.67|14533.67|14652.48|14532.48|10
1647799930000|2022-03-20 18:12:10|14652.36|14532.36|14652.68|14532.68|14653.18|14533.18|14651.71|14531.71|9
1647799940000|2022-03-20 18:12:20|14652.39|14532.39|14651.59|14531.59|14652.39|14532.39|14651.59|14531.59|10
1647799950000|2022-03-20 18:12:30|14651.24|14531.24|14650.4|14530.4|14651.48|14531.48|14650.4|14530.4|10
1647799960000|2022-03-20 18:12:40|14650.25|14530.25|14650.3|14530.3|14650.33|14530.33|14649.96|14529.96|9
1647799970000|2022-03-20 18:12:50|14650.29|14530.29|14649.61|14529.61|14650.31|14530.31|14649.6|14529.6|10
1647799980000|2022-03-20 18:13:00|14649.87|14529.87|14648.13|14528.13|14649.87|14529.87|14648.13|14528.13|6
1647799990000|2022-03-20 18:13:10|14648.19|14528.19|14648.11|14528.11|14648.22|14528.22|14647.52|14527.52|10
1647800000000|2022-03-20 18:13:20|14648.01|14528.01|14646.3|14526.3|14648.01|14528.01|14646.3|14526.3|10
1647800010000|2022-03-20 18:13:30|14646.15|14526.15|14645.39|14525.39|14646.15|14526.15|14645.39|14525.39|10
1647800020000|2022-03-20 18:13:40|14645.3|14525.3|14645.49|14525.49|14645.62|14525.62|14644.8|14524.8|10
1647800030000|2022-03-20 18:13:50|14645.5|14525.5|14642.64|14522.64|14645.5|14525.5|14642.64|14522.64|10
1647800040000|2022-03-20 18:14:00|14642.47|14522.47|14643.74|14523.74|14643.74|14523.74|14642.36|14522.36|10
1647800050000|2022-03-20 18:14:10|14643.97|14523.97|14644.74|14524.74|14644.75|14524.75|14643.91|14523.91|10
1647800060000|2022-03-20 18:14:20|14644.86|14524.86|14643.52|14523.52|14644.86|14524.86|14643.52|14523.52|9
1647800070000|2022-03-20 18:14:30|14643.58|14523.58|14643.67|14523.67|14644.4|14524.4|14642.77|14522.77|10
1647800080000|2022-03-20 18:14:40|14644.21|14524.21|14645.34|14525.34|14645.34|14525.34|14644.21|14524.21|10
1647800090000|2022-03-20 18:14:50|14645.39|14525.39|14646.84|14526.84|14646.94|14526.94|14645.39|14525.39|10
1647800100000|2022-03-20 18:15:00|14646.79|14526.79|14646.39|14526.39|14647.4|14527.4|14646.39|14526.39|10
1647800110000|2022-03-20 18:15:10|14646.3|14526.3|14647.11|14527.11|14647.11|14527.11|14646.3|14526.3|10
1647800120000|2022-03-20 18:15:20|14647.44|14527.44|14647.19|14527.19|14647.44|14527.44|14646.11|14526.11|10
1647800130000|2022-03-20 18:15:30|14646.91|14526.91|14644.25|14524.25|14646.91|14526.91|14644.25|14524.25|10
1647800140000|2022-03-20 18:15:40|14644.06|14524.06|14643.21|14523.21|14644.06|14524.06|14643.16|14523.16|10
1647800150000|2022-03-20 18:15:50|14643.11|14523.11|14637.2|14517.2|14643.11|14523.11|14637.2|14517.2|10
1647800160000|2022-03-20 18:16:00|14636.11|14516.11|14627.99|14507.99|14636.11|14516.11|14627.99|14507.99|10
1647800170000|2022-03-20 18:16:10|14627.97|14507.97|14628.99|14508.99|14629.06|14509.06|14627.63|14507.63|10
1647800180000|2022-03-20 18:16:20|14628.96|14508.96|14628.53|14508.53|14628.96|14508.96|14628.49|14508.49|5
1647800190000|2022-03-20 18:16:30|14628.39|14508.39|14628.86|14508.86|14629.02|14509.02|14628.39|14508.39|7
1647800200000|2022-03-20 18:16:40|14628.88|14508.88|14630.11|14510.11|14630.11|14510.11|14628.88|14508.88|10
1647800210000|2022-03-20 18:16:50|14630.01|14510.01|14629.97|14509.97|14630.17|14510.17|14629.49|14509.49|10
1647800220000|2022-03-20 18:17:00|14630.1|14510.1|14630.96|14510.96|14631.22|14511.22|14630.1|14510.1|8
1647800230000|2022-03-20 18:17:10|14630.24|14510.24|14629.96|14509.96|14630.24|14510.24|14629.16|14509.16|9
1647800240000|2022-03-20 18:17:20|14630.09|14510.09|14630.71|14510.71|14630.71|14510.71|14630.09|14510.09|10
1647800250000|2022-03-20 18:17:30|14630.66|14510.66|14630.96|14510.96|14631.35|14511.35|14630.66|14510.66|10
1647800260000|2022-03-20 18:17:40|14631.34|14511.34|14632.12|14512.12|14632.12|14512.12|14631.34|14511.34|10
1647800270000|2022-03-20 18:17:50|14632.09|14512.09|14632.32|14512.32|14632.62|14512.62|14632.09|14512.09|10
1647800280000|2022-03-20 18:18:00|14632.63|14512.63|14633.55|14513.55|14633.64|14513.64|14632.63|14512.63|10
1647800290000|2022-03-20 18:18:10|14633.35|14513.35|14635.31|14515.31|14635.31|14515.31|14633.35|14513.35|10
1647800300000|2022-03-20 18:18:20|14635.41|14515.41|14636.91|14516.91|14636.92|14516.92|14635.41|14515.41|9
1647800310000|2022-03-20 18:18:30|14636.74|14516.74|14636.62|14516.62|14637.42|14517.42|14636.62|14516.62|9
1647800320000|2022-03-20 18:18:40|14636.67|14516.67|14636.34|14516.34|14636.68|14516.68|14636.23|14516.23|8
1647800330000|2022-03-20 18:18:50|14636.6|14516.6|14639.17|14519.17|14639.17|14519.17|14636.6|14516.6|10
1647800340000|2022-03-20 18:19:00|14639.16|14519.16|14639.13|14519.13|14639.37|14519.37|14639.01|14519.01|10
1647800350000|2022-03-20 18:19:10|14639.18|14519.18|14638.74|14518.74|14639.18|14519.18|14638.13|14518.13|9
1647800360000|2022-03-20 18:19:20|14638.87|14518.87|14640.03|14520.03|14640.03|14520.03|14638.65|14518.65|9
1647800370000|2022-03-20 18:19:30|14640.08|14520.08|14639.16|14519.16|14640.22|14520.22|14639.1|14519.1|10
1647800380000|2022-03-20 18:19:40|14639.1|14519.1|14637.95|14517.95|14639.1|14519.1|14637.94|14517.94|10
1647800390000|2022-03-20 18:19:50|14638.02|14518.02|14639.28|14519.28|14639.28|14519.28|14638.02|14518.02|8
1647800400000|2022-03-20 18:20:00|14639.17|14519.17|14641.44|14521.44|14641.44|14521.44|14639.17|14519.17|10
1647800410000|2022-03-20 18:20:10|14643.16|14523.16|14644.96|14524.96|14644.96|14524.96|14643.16|14523.16|10
1647800420000|2022-03-20 18:20:20|14644.79|14524.79|14644.7|14524.7|14644.88|14524.88|14644.41|14524.41|9
1647800430000|2022-03-20 18:20:30|14644.72|14524.72|14644.94|14524.94|14645.19|14525.19|14644.72|14524.72|9
1647800440000|2022-03-20 18:20:40|14645.11|14525.11|14645.95|14525.95|14646.16|14526.16|14644.7|14524.7|10
1647800450000|2022-03-20 18:20:50|14646.11|14526.11|14653.13|14533.13|14653.13|14533.13|14646.09|14526.09|9
1647800460000|2022-03-20 18:21:00|14654.2|14534.2|14654.03|14534.03|14654.54|14534.54|14653.74|14533.74|10
1647800470000|2022-03-20 18:21:10|14654.59|14534.59|14655.52|14535.52|14655.52|14535.52|14654.59|14534.59|8
1647800480000|2022-03-20 18:21:20|14655.32|14535.32|14658.29|14538.29|14658.29|14538.29|14655.29|14535.29|10
1647800490000|2022-03-20 18:21:30|14658.51|14538.51|14658.76|14538.76|14659.36|14539.36|14658.51|14538.51|9
1647800500000|2022-03-20 18:21:40|14659.27|14539.27|14658.28|14538.28|14659.78|14539.78|14658.28|14538.28|9
1647800510000|2022-03-20 18:21:50|14658.18|14538.18|14657.72|14537.72|14658.18|14538.18|14657.6|14537.6|10
1647800520000|2022-03-20 18:22:00|14657.74|14537.74|14656.71|14536.71|14657.77|14537.77|14656.71|14536.71|9
1647800530000|2022-03-20 18:22:10|14656.75|14536.75|14655.85|14535.85|14656.75|14536.75|14655.54|14535.54|10
1647800540000|2022-03-20 18:22:20|14655.69|14535.69|14653.34|14533.34|14655.79|14535.79|14653.34|14533.34|10
1647800550000|2022-03-20 18:22:30|14652.98|14532.98|14653.08|14533.08|14653.09|14533.09|14652.76|14532.76|9
1647800560000|2022-03-20 18:22:40|14653.1|14533.1|14653.55|14533.55|14653.67|14533.67|14652.9|14532.9|10
1647800570000|2022-03-20 18:22:50|14653.77|14533.77|14655.51|14535.51|14655.51|14535.51|14653.76|14533.76|10
1647800580000|2022-03-20 18:23:00|14655.65|14535.65|14657.27|14537.27|14657.27|14537.27|14655.65|14535.65|9
1647800590000|2022-03-20 18:23:10|14657.63|14537.63|14659.46|14539.46|14659.54|14539.54|14657.63|14537.63|7
1647800600000|2022-03-20 18:23:20|14659.57|14539.57|14661.15|14541.15|14661.24|14541.24|14659.57|14539.57|10
1647800610000|2022-03-20 18:23:30|14661.64|14541.64|14664.51|14544.51|14664.51|14544.51|14661.62|14541.62|10
1647800620000|2022-03-20 18:23:40|14664.65|14544.65|14668.79|14548.79|14668.79|14548.79|14664.65|14544.65|10
1647800630000|2022-03-20 18:23:50|14669.44|14549.44|14667.71|14547.71|14669.44|14549.44|14667.65|14547.65|9
1647800640000|2022-03-20 18:24:00|14666.83|14546.83|14666.87|14546.87|14666.87|14546.87|14665.65|14545.65|9
1647800650000|2022-03-20 18:24:10|14667.53|14547.53|14667.83|14547.83|14668.04|14548.04|14667.38|14547.38|9
1647800660000|2022-03-20 18:24:20|14667.95|14547.95|14671.58|14551.58|14671.58|14551.58|14667.95|14547.95|10
1647800670000|2022-03-20 18:24:30|14671.26|14551.26|14669.81|14549.81|14671.26|14551.26|14669.81|14549.81|9
1647800680000|2022-03-20 18:24:40|14670.01|14550.01|14670.4|14550.4|14670.45|14550.45|14670.01|14550.01|9
1647800690000|2022-03-20 18:24:50|14670.61|14550.61|14672.65|14552.65|14672.67|14552.67|14670.43|14550.43|9
1647800700000|2022-03-20 18:25:00|14672.81|14552.81|14673.51|14553.51|14673.51|14553.51|14672.81|14552.81|9
1647800710000|2022-03-20 18:25:10|14673.27|14553.27|14673.52|14553.52|14673.52|14553.52|14673.23|14553.23|6
1647800720000|2022-03-20 18:25:20|14673.56|14553.56|14673.8|14553.8|14673.98|14553.98|14673.24|14553.24|6
1647800730000|2022-03-20 18:25:30|14673.52|14553.52|14673.27|14553.27|14673.94|14553.94|14673.27|14553.27|10
1647800740000|2022-03-20 18:25:40|14673.45|14553.45|14676.88|14556.88|14676.88|14556.88|14673.45|14553.45|10
1647800750000|2022-03-20 18:25:50|14676.89|14556.89|14678.56|14558.56|14678.56|14558.56|14676.84|14556.84|10
1647800760000|2022-03-20 18:26:00|14678.73|14558.73|14676.79|14556.79|14678.81|14558.81|14676.79|14556.79|10
1647800770000|2022-03-20 18:26:10|14677.34|14557.34|14676.95|14556.95|14677.46|14557.46|14676.76|14556.76|9
1647800780000|2022-03-20 18:26:20|14678.59|14558.59|14677.26|14557.26|14678.65|14558.65|14677.26|14557.26|9
1647800790000|2022-03-20 18:26:30|14677.23|14557.23|14676.42|14556.42|14677.23|14557.23|14676.07|14556.07|9
1647800800000|2022-03-20 18:26:40|14676.17|14556.17|14675.82|14555.82|14677.05|14557.05|14675.82|14555.82|10
1647800810000|2022-03-20 18:26:50|14675.48|14555.48|14674.67|14554.67|14675.64|14555.64|14674.67|14554.67|10
1647800820000|2022-03-20 18:27:00|14674.4|14554.4|14673.75|14553.75|14674.52|14554.52|14673.75|14553.75|10
1647800830000|2022-03-20 18:27:10|14672.96|14552.96|14673.35|14553.35|14673.49|14553.49|14672.96|14552.96|8
1647800840000|2022-03-20 18:27:20|14673.32|14553.32|14674.75|14554.75|14674.75|14554.75|14673.32|14553.32|10
1647800850000|2022-03-20 18:27:30|14675.53|14555.53|14677.35|14557.35|14677.35|14557.35|14675.53|14555.53|10
1647800860000|2022-03-20 18:27:40|14677.24|14557.24|14677.3|14557.3|14677.39|14557.39|14676.43|14556.43|10
1647800870000|2022-03-20 18:27:50|14677.61|14557.61|14677.75|14557.75|14677.94|14557.94|14677.61|14557.61|7
1647800880000|2022-03-20 18:28:00|14677.6|14557.6|14677.44|14557.44|14677.6|14557.6|14677.22|14557.22|10
1647800890000|2022-03-20 18:28:10|14677.72|14557.72|14678.23|14558.23|14678.23|14558.23|14677.72|14557.72|9
1647800900000|2022-03-20 18:28:20|14678.06|14558.06|14677.39|14557.39|14678.06|14558.06|14677.24|14557.24|10
1647800910000|2022-03-20 18:28:30|14677.55|14557.55|14675.31|14555.31|14677.65|14557.65|14675.31|14555.31|9
1647800920000|2022-03-20 18:28:40|14675.18|14555.18|14673.14|14553.14|14675.18|14555.18|14672.99|14552.99|9
1647800930000|2022-03-20 18:28:50|14673.17|14553.17|14672.04|14552.04|14673.17|14553.17|14671.8|14551.8|10
1647800940000|2022-03-20 18:29:00|14672.06|14552.06|14670.74|14550.74|14672.06|14552.06|14670.74|14550.74|10
1647800950000|2022-03-20 18:29:10|14671.01|14551.01|14669.12|14549.12|14671.52|14551.52|14669.11|14549.11|10
1647800960000|2022-03-20 18:29:20|14669.91|14549.91|14670.65|14550.65|14670.9|14550.9|14669.89|14549.89|10
1647800970000|2022-03-20 18:29:30|14670.61|14550.61|14672.71|14552.71|14672.71|14552.71|14670.61|14550.61|10
1647800980000|2022-03-20 18:29:40|14672.78|14552.78|14672.84|14552.84|14673.14|14553.14|14672.04|14552.04|9
1647800990000|2022-03-20 18:29:50|14672.8|14552.8|14673.98|14553.98|14673.98|14553.98|14672.8|14552.8|10
1647801000000|2022-03-20 18:30:00|14674.09|14554.09|14675.46|14555.46|14675.46|14555.46|14674.09|14554.09|9
1647801010000|2022-03-20 18:30:10|14674.68|14554.68|14675.86|14555.86|14675.86|14555.86|14674.68|14554.68|9
1647801020000|2022-03-20 18:30:20|14675.77|14555.77|14675.61|14555.61|14675.77|14555.77|14675.05|14555.05|10
1647801030000|2022-03-20 18:30:30|14675.51|14555.51|14675.65|14555.65|14675.74|14555.74|14675.35|14555.35|8
1647801040000|2022-03-20 18:30:40|14676.5|14556.5|14675.78|14555.78|14676.5|14556.5|14675.78|14555.78|10
1647801050000|2022-03-20 18:30:50|14675.79|14555.79|14673.69|14553.69|14675.79|14555.79|14673.69|14553.69|10
1647801060000|2022-03-20 18:31:00|14673.43|14553.43|14671.91|14551.91|14673.43|14553.43|14671.91|14551.91|10
1647801070000|2022-03-20 18:31:10|14671.82|14551.82|14670.36|14550.36|14672.04|14552.04|14670.36|14550.36|10
1647801080000|2022-03-20 18:31:20|14670.13|14550.13|14668.42|14548.42|14670.13|14550.13|14668.42|14548.42|10
1647801090000|2022-03-20 18:31:30|14668.45|14548.45|14669.36|14549.36|14669.36|14549.36|14667.94|14547.94|10
1647801100000|2022-03-20 18:31:40|14669.79|14549.79|14669.65|14549.65|14670.15|14550.15|14669.61|14549.61|9
1647801110000|2022-03-20 18:31:50|14669.86|14549.86|14670.1|14550.1|14670.26|14550.26|14669.51|14549.51|10
1647801120000|2022-03-20 18:32:00|14670.09|14550.09|14669.21|14549.21|14670.09|14550.09|14669.21|14549.21|8
1647801130000|2022-03-20 18:32:10|14669.15|14549.15|14669.97|14549.97|14670.01|14550.01|14669.15|14549.15|9
1647801140000|2022-03-20 18:32:20|14669.78|14549.78|14668.78|14548.78|14669.78|14549.78|14668.72|14548.72|10
1647801150000|2022-03-20 18:32:30|14668.06|14548.06|14666.67|14546.67|14668.36|14548.36|14666.67|14546.67|10
1647801160000|2022-03-20 18:32:40|14666.59|14546.59|14665.81|14545.81|14666.67|14546.67|14665.81|14545.81|8
1647801170000|2022-03-20 18:32:50|14665.75|14545.75|14665.02|14545.02|14665.75|14545.75|14664.56|14544.56|9
1647801180000|2022-03-20 18:33:00|14665.01|14545.01|14665|14545|14665.7|14545.7|14664.96|14544.96|10
1647801190000|2022-03-20 18:33:10|14664.81|14544.81|14663.99|14543.99|14664.81|14544.81|14663.97|14543.97|8
1647801200000|2022-03-20 18:33:20|14663.83|14543.83|14663.71|14543.71|14663.83|14543.83|14663.17|14543.17|9
1647801210000|2022-03-20 18:33:30|14663.45|14543.45|14661.53|14541.53|14663.45|14543.45|14661.5|14541.5|10
1647801220000|2022-03-20 18:33:40|14661.62|14541.62|14661.14|14541.14|14661.83|14541.83|14660.93|14540.93|10
1647801230000|2022-03-20 18:33:50|14660.11|14540.11|14660.91|14540.91|14660.91|14540.91|14659.94|14539.94|10
1647801240000|2022-03-20 18:34:00|14660.92|14540.92|14661.08|14541.08|14661.13|14541.13|14660.88|14540.88|5
1647801250000|2022-03-20 18:34:10|14660.96|14540.96|14659.25|14539.25|14660.96|14540.96|14658.89|14538.89|10
1647801260000|2022-03-20 18:34:20|14659.47|14539.47|14659.56|14539.56|14659.56|14539.56|14658.34|14538.34|9
1647801270000|2022-03-20 18:34:30|14659.37|14539.37|14659.77|14539.77|14660.01|14540.01|14659.37|14539.37|9
1647801280000|2022-03-20 18:34:40|14659.72|14539.72|14659.44|14539.44|14659.73|14539.73|14659.26|14539.26|6
1647801290000|2022-03-20 18:34:50|14659.42|14539.42|14659.61|14539.61|14660.05|14540.05|14659.33|14539.33|9
1647801300000|2022-03-20 18:35:00|14659.62|14539.62|14661.08|14541.08|14661.08|14541.08|14659.43|14539.43|10
1647801310000|2022-03-20 18:35:10|14661.37|14541.37|14662.66|14542.66|14662.72|14542.72|14661.28|14541.28|9
1647801320000|2022-03-20 18:35:20|14662.67|14542.67|14662.44|14542.44|14663.24|14543.24|14662.44|14542.44|9
1647801330000|2022-03-20 18:35:30|14662.31|14542.31|14661.7|14541.7|14662.5|14542.5|14661.38|14541.38|10
1647801340000|2022-03-20 18:35:40|14662.03|14542.03|14661.89|14541.89|14662.04|14542.04|14661.42|14541.42|10
1647801350000|2022-03-20 18:35:50|14661.82|14541.82|14661.5|14541.5|14661.99|14541.99|14661.48|14541.48|10
1647801360000|2022-03-20 18:36:00|14661.44|14541.44|14662.89|14542.89|14663.14|14543.14|14661.44|14541.44|9
1647801370000|2022-03-20 18:36:10|14662.84|14542.84|14662.18|14542.18|14663.02|14543.02|14662.14|14542.14|10
1647801380000|2022-03-20 18:36:20|14662.37|14542.37|14662.71|14542.71|14662.86|14542.86|14662.35|14542.35|9
1647801390000|2022-03-20 18:36:30|14662.39|14542.39|14662.91|14542.91|14662.92|14542.92|14662.39|14542.39|10
1647801400000|2022-03-20 18:36:40|14663.03|14543.03|14663.37|14543.37|14663.47|14543.47|14663.03|14543.03|9
1647801410000|2022-03-20 18:36:50|14663.36|14543.36|14665.26|14545.26|14665.26|14545.26|14663.36|14543.36|10
1647801420000|2022-03-20 18:37:00|14664.53|14544.53|14665.25|14545.25|14665.51|14545.51|14664.53|14544.53|10
1647801430000|2022-03-20 18:37:10|14664.94|14544.94|14664.12|14544.12|14664.98|14544.98|14664.04|14544.04|8
1647801440000|2022-03-20 18:37:20|14663.97|14543.97|14662.09|14542.09|14663.97|14543.97|14662.09|14542.09|9
1647801450000|2022-03-20 18:37:30|14662.17|14542.17|14660.79|14540.79|14662.17|14542.17|14660.79|14540.79|10
1647801460000|2022-03-20 18:37:40|14660.9|14540.9|14660.88|14540.88|14661.01|14541.01|14660.88|14540.88|9
1647801470000|2022-03-20 18:37:50|14660.82|14540.82|14659.72|14539.72|14660.82|14540.82|14659.72|14539.72|10
1647801480000|2022-03-20 18:38:00|14659.28|14539.28|14658.57|14538.57|14659.36|14539.36|14658.33|14538.33|9
1647801490000|2022-03-20 18:38:10|14658.7|14538.7|14658.22|14538.22|14658.78|14538.78|14658.07|14538.07|10
1647801500000|2022-03-20 18:38:20|14658.4|14538.4|14653.26|14533.26|14658.4|14538.4|14653.26|14533.26|10
1647801510000|2022-03-20 18:38:30|14653.12|14533.12|14653.1|14533.1|14653.42|14533.42|14652.83|14532.83|10
1647801520000|2022-03-20 18:38:40|14653.05|14533.05|14653.53|14533.53|14653.53|14533.53|14652.99|14532.99|8
1647801530000|2022-03-20 18:38:50|14654.53|14534.53|14655.26|14535.26|14655.26|14535.26|14654.53|14534.53|10
1647801540000|2022-03-20 18:39:00|14655.03|14535.03|14655.69|14535.69|14655.69|14535.69|14654.87|14534.87|9
1647801550000|2022-03-20 18:39:10|14655.98|14535.98|14655.72|14535.72|14656.19|14536.19|14655.11|14535.11|10
1647801560000|2022-03-20 18:39:20|14655.89|14535.89|14657.26|14537.26|14657.26|14537.26|14655.89|14535.89|10
1647801570000|2022-03-20 18:39:30|14657.33|14537.33|14656.91|14536.91|14657.33|14537.33|14656.83|14536.83|10
1647801580000|2022-03-20 18:39:40|14656.92|14536.92|14658.38|14538.38|14658.38|14538.38|14656.79|14536.79|8
1647801590000|2022-03-20 18:39:50|14658.77|14538.77|14657.55|14537.55|14658.96|14538.96|14656.47|14536.47|10
1647801600000|2022-03-20 18:40:00|14657.91|14537.91|14657.99|14537.99|14658.23|14538.23|14657.37|14537.37|9
1647801610000|2022-03-20 18:40:10|14658.11|14538.11|14657.44|14537.44|14658.6|14538.6|14657.14|14537.14|10
1647801620000|2022-03-20 18:40:20|14657.63|14537.63|14658.37|14538.37|14658.57|14538.57|14657.63|14537.63|10
1647801630000|2022-03-20 18:40:30|14658.51|14538.51|14658.32|14538.32|14658.77|14538.77|14658.32|14538.32|8
1647801640000|2022-03-20 18:40:40|14658.67|14538.67|14658.75|14538.75|14658.95|14538.95|14658.45|14538.45|8
1647801650000|2022-03-20 18:40:50|14658.58|14538.58|14659.17|14539.17|14659.17|14539.17|14658.41|14538.41|10
1647801660000|2022-03-20 18:41:00|14659.39|14539.39|14658.95|14538.95|14659.44|14539.44|14658.77|14538.77|10
1647801670000|2022-03-20 18:41:10|14658.91|14538.91|14656.56|14536.56|14658.91|14538.91|14656.56|14536.56|8
1647801680000|2022-03-20 18:41:20|14656.3|14536.3|14657.7|14537.7|14657.7|14537.7|14656.24|14536.24|9
1647801690000|2022-03-20 18:41:30|14658.06|14538.06|14656.78|14536.78|14658.06|14538.06|14656.65|14536.65|9
1647801700000|2022-03-20 18:41:40|14656.74|14536.74|14658.48|14538.48|14658.52|14538.52|14656.74|14536.74|9
1647801710000|2022-03-20 18:41:50|14658.39|14538.39|14657.02|14537.02|14658.39|14538.39|14656.72|14536.72|9
1647801720000|2022-03-20 18:42:00|14657|14537|14656.57|14536.57|14657|14537|14656.49|14536.49|7
1647801730000|2022-03-20 18:42:10|14656.58|14536.58|14656.04|14536.04|14656.67|14536.67|14656.04|14536.04|8
1647801740000|2022-03-20 18:42:20|14656.03|14536.03|14653.21|14533.21|14656.03|14536.03|14653.21|14533.21|10
1647801750000|2022-03-20 18:42:30|14653.23|14533.23|14652.71|14532.71|14653.23|14533.23|14652.41|14532.41|10
1647801760000|2022-03-20 18:42:40|14652.83|14532.83|14652.95|14532.95|14653.01|14533.01|14652.8|14532.8|9
1647801770000|2022-03-20 18:42:50|14652.87|14532.87|14654.62|14534.62|14654.62|14534.62|14652.87|14532.87|10
1647801780000|2022-03-20 18:43:00|14654.81|14534.81|14656.09|14536.09|14656.09|14536.09|14654.79|14534.79|10
1647801790000|2022-03-20 18:43:10|14656.13|14536.13|14659.82|14539.82|14659.82|14539.82|14656.13|14536.13|10
1647801800000|2022-03-20 18:43:20|14659.79|14539.79|14661.81|14541.81|14661.81|14541.81|14659.67|14539.67|10
1647801810000|2022-03-20 18:43:30|14661.8|14541.8|14662.55|14542.55|14662.55|14542.55|14661.8|14541.8|10
1647801820000|2022-03-20 18:43:40|14662.65|14542.65|14663.8|14543.8|14663.99|14543.99|14662.65|14542.65|9
1647801830000|2022-03-20 18:43:50|14663.71|14543.71|14663.3|14543.3|14663.9|14543.9|14663.27|14543.27|10
1647801840000|2022-03-20 18:44:00|14663.25|14543.25|14664.34|14544.34|14664.36|14544.36|14662.98|14542.98|10
1647801850000|2022-03-20 18:44:10|14664.29|14544.29|14663.8|14543.8|14664.49|14544.49|14663.56|14543.56|9
1647801860000|2022-03-20 18:44:20|14663.6|14543.6|14663.92|14543.92|14663.92|14543.92|14663.57|14543.57|10
1647801870000|2022-03-20 18:44:30|14664.06|14544.06|14662.6|14542.6|14664.08|14544.08|14662.48|14542.48|10
1647801880000|2022-03-20 18:44:40|14662.55|14542.55|14661.8|14541.8|14662.55|14542.55|14661.65|14541.65|10
1647801890000|2022-03-20 18:44:50|14661.92|14541.92|14665.13|14545.13|14665.13|14545.13|14661.73|14541.73|10
1647801900000|2022-03-20 18:45:00|14665.27|14545.27|14665.62|14545.62|14665.62|14545.62|14665|14545|10
1647801910000|2022-03-20 18:45:10|14665.42|14545.42|14665.75|14545.75|14665.92|14545.92|14665.42|14545.42|8
1647801920000|2022-03-20 18:45:20|14665.67|14545.67|14664.08|14544.08|14665.8|14545.8|14664.08|14544.08|9
1647801930000|2022-03-20 18:45:30|14664.04|14544.04|14663.91|14543.91|14664.13|14544.13|14663.72|14543.72|9
1647801940000|2022-03-20 18:45:40|14664|14544|14664.19|14544.19|14664.21|14544.21|14663.73|14543.73|10
1647801950000|2022-03-20 18:45:50|14664.2|14544.2|14663.26|14543.26|14664.2|14544.2|14663.26|14543.26|10
1647801960000|2022-03-20 18:46:00|14663.27|14543.27|14663.05|14543.05|14663.38|14543.38|14662.96|14542.96|9
1647801970000|2022-03-20 18:46:10|14663.1|14543.1|14661.84|14541.84|14663.1|14543.1|14661.84|14541.84|9
1647801980000|2022-03-20 18:46:20|14661.29|14541.29|14660.53|14540.53|14661.41|14541.41|14660.28|14540.28|10
1647801990000|2022-03-20 18:46:30|14660.52|14540.52|14659.17|14539.17|14660.52|14540.52|14659.17|14539.17|9
1647802000000|2022-03-20 18:46:40|14659.02|14539.02|14656.7|14536.7|14659.02|14539.02|14656.7|14536.7|10
1647802010000|2022-03-20 18:46:50|14656.22|14536.22|14651.28|14531.28|14656.29|14536.29|14651.28|14531.28|9
1647802020000|2022-03-20 18:47:00|14649.56|14529.56|14644.18|14524.18|14649.56|14529.56|14643.89|14523.89|10
1647802030000|2022-03-20 18:47:10|14644.11|14524.11|14642.4|14522.4|14644.11|14524.11|14642.4|14522.4|10
1647802040000|2022-03-20 18:47:20|14642.23|14522.23|14642.43|14522.43|14642.43|14522.43|14642.23|14522.23|6
1647802050000|2022-03-20 18:47:30|14641.36|14521.36|14640.73|14520.73|14641.72|14521.72|14640.44|14520.44|10
1647802060000|2022-03-20 18:47:40|14640.89|14520.89|14639.87|14519.87|14641.43|14521.43|14639.87|14519.87|10
1647802070000|2022-03-20 18:47:50|14639.93|14519.93|14636.09|14516.09|14639.93|14519.93|14635.92|14515.92|10
1647802080000|2022-03-20 18:48:00|14635.92|14515.92|14635.89|14515.89|14635.93|14515.93|14635.69|14515.69|9
1647802090000|2022-03-20 18:48:10|14635.94|14515.94|14637.42|14517.42|14637.51|14517.51|14635.94|14515.94|8
1647802100000|2022-03-20 18:48:20|14637.9|14517.9|14638.77|14518.77|14639.72|14519.72|14637.81|14517.81|9
1647802110000|2022-03-20 18:48:30|14638.63|14518.63|14640.33|14520.33|14640.33|14520.33|14638.46|14518.46|10
1647802120000|2022-03-20 18:48:40|14640.52|14520.52|14640.73|14520.73|14641.03|14521.03|14640.51|14520.51|8
1647802130000|2022-03-20 18:48:50|14640.68|14520.68|14644.43|14524.43|14644.43|14524.43|14640.66|14520.66|9
1647802140000|2022-03-20 18:49:00|14644.49|14524.49|14644.06|14524.06|14645.13|14525.13|14644.06|14524.06|9
1647802150000|2022-03-20 18:49:10|14644.34|14524.34|14644.33|14524.33|14644.4|14524.4|14644.06|14524.06|8
1647802160000|2022-03-20 18:49:20|14643.43|14523.43|14643.79|14523.79|14643.79|14523.79|14642.64|14522.64|10
1647802170000|2022-03-20 18:49:30|14644.22|14524.22|14646.23|14526.23|14646.23|14526.23|14644.22|14524.22|10
1647802180000|2022-03-20 18:49:40|14645.98|14525.98|14645.6|14525.6|14646.12|14526.12|14644.99|14524.99|10
1647802190000|2022-03-20 18:49:50|14645.56|14525.56|14646.18|14526.18|14646.18|14526.18|14645.48|14525.48|10
1647802200000|2022-03-20 18:50:00|14645.9|14525.9|14646.94|14526.94|14646.94|14526.94|14645.9|14525.9|7
1647802210000|2022-03-20 18:50:10|14646.84|14526.84|14648.96|14528.96|14648.96|14528.96|14646.84|14526.84|9
1647802220000|2022-03-20 18:50:20|14649.62|14529.62|14649.11|14529.11|14650.31|14530.31|14648.7|14528.7|10
1647802230000|2022-03-20 18:50:30|14649.37|14529.37|14649.64|14529.64|14650.77|14530.77|14649|14529|10
1647802240000|2022-03-20 18:50:40|14649.34|14529.34|14648.53|14528.53|14649.36|14529.36|14648.53|14528.53|7
1647802250000|2022-03-20 18:50:50|14648.59|14528.59|14649.34|14529.34|14649.36|14529.36|14648.59|14528.59|9
1647802260000|2022-03-20 18:51:00|14649.56|14529.56|14649.9|14529.9|14649.9|14529.9|14649.35|14529.35|9
1647802270000|2022-03-20 18:51:10|14649.84|14529.84|14649.61|14529.61|14649.84|14529.84|14649|14529|9
1647802280000|2022-03-20 18:51:20|14650.17|14530.17|14650.32|14530.32|14650.6|14530.6|14650.17|14530.17|10
1647802290000|2022-03-20 18:51:30|14650.38|14530.38|14649.3|14529.3|14650.52|14530.52|14649.08|14529.08|9
1647802300000|2022-03-20 18:51:40|14649.27|14529.27|14649.18|14529.18|14649.31|14529.31|14648.43|14528.43|9
1647802310000|2022-03-20 18:51:50|14649.44|14529.44|14648.81|14528.81|14649.63|14529.63|14648.81|14528.81|9
1647802320000|2022-03-20 18:52:00|14648.88|14528.88|14652.47|14532.47|14652.47|14532.47|14648.88|14528.88|10
1647802330000|2022-03-20 18:52:10|14652.54|14532.54|14654.08|14534.08|14654.2|14534.2|14652.54|14532.54|10
1647802340000|2022-03-20 18:52:20|14654.66|14534.66|14654.51|14534.51|14654.94|14534.94|14654.35|14534.35|10
1647802350000|2022-03-20 18:52:30|14654.43|14534.43|14655.4|14535.4|14655.4|14535.4|14654.43|14534.43|9
1647802360000|2022-03-20 18:52:40|14655.62|14535.62|14656.09|14536.09|14656.09|14536.09|14655.61|14535.61|7
1647802370000|2022-03-20 18:52:50|14656.17|14536.17|14668|14548|14668|14548|14656.17|14536.17|10
1647802380000|2022-03-20 18:53:00|14668.56|14548.56|14678.22|14558.22|14678.22|14558.22|14668.56|14548.56|10
1647802390000|2022-03-20 18:53:10|14678.15|14558.15|14679.32|14559.32|14679.32|14559.32|14677.57|14557.57|10
1647802400000|2022-03-20 18:53:20|14679.44|14559.44|14678.88|14558.88|14679.44|14559.44|14678.51|14558.51|8
1647802410000|2022-03-20 18:53:30|14678.99|14558.99|14679.82|14559.82|14680.09|14560.09|14678.99|14558.99|9
1647802420000|2022-03-20 18:53:40|14680.09|14560.09|14680.16|14560.16|14680.39|14560.39|14679.73|14559.73|10
1647802430000|2022-03-20 18:53:50|14680.09|14560.09|14678.43|14558.43|14680.69|14560.69|14678.43|14558.43|10
1647802440000|2022-03-20 18:54:00|14678.26|14558.26|14678.58|14558.58|14678.66|14558.66|14678.1|14558.1|10
1647802450000|2022-03-20 18:54:10|14678.5|14558.5|14681.34|14561.34|14681.34|14561.34|14678.5|14558.5|9
1647802460000|2022-03-20 18:54:20|14681.66|14561.66|14685.66|14565.66|14686.08|14566.08|14681.66|14561.66|10
1647802470000|2022-03-20 18:54:30|14685.75|14565.75|14685.49|14565.49|14685.77|14565.77|14684.79|14564.79|10
1647802480000|2022-03-20 18:54:40|14686.01|14566.01|14687.3|14567.3|14687.65|14567.65|14686.01|14566.01|10
1647802490000|2022-03-20 18:54:50|14687.5|14567.5|14687.17|14567.17|14687.91|14567.91|14687.17|14567.17|8
1647802500000|2022-03-20 18:55:00|14687.14|14567.14|14686.55|14566.55|14687.6|14567.6|14686.55|14566.55|10
1647802510000|2022-03-20 18:55:10|14686.5|14566.5|14683.72|14563.72|14686.54|14566.54|14683.72|14563.72|10
1647802520000|2022-03-20 18:55:20|14683.64|14563.64|14682.46|14562.46|14683.64|14563.64|14682.46|14562.46|9
1647802530000|2022-03-20 18:55:30|14682.43|14562.43|14684.19|14564.19|14684.21|14564.21|14682.41|14562.41|6
1647802540000|2022-03-20 18:55:40|14685.34|14565.34|14685.21|14565.21|14685.4|14565.4|14684.9|14564.9|10
1647802550000|2022-03-20 18:55:50|14685.02|14565.02|14683.65|14563.65|14685.02|14565.02|14683.65|14563.65|9
1647802560000|2022-03-20 18:56:00|14684.05|14564.05|14683.8|14563.8|14684.05|14564.05|14683.17|14563.17|9
1647802570000|2022-03-20 18:56:10|14683.67|14563.67|14683.67|14563.67|14683.82|14563.82|14683.39|14563.39|9
1647802580000|2022-03-20 18:56:20|14683.03|14563.03|14679.37|14559.37|14683.14|14563.14|14679.37|14559.37|10
1647802590000|2022-03-20 18:56:30|14679.39|14559.39|14675.71|14555.71|14679.39|14559.39|14675.65|14555.65|10
1647802600000|2022-03-20 18:56:40|14675.45|14555.45|14677.94|14557.94|14677.98|14557.98|14675.34|14555.34|9
1647802610000|2022-03-20 18:56:50|14678.25|14558.25|14679.15|14559.15|14679.15|14559.15|14678.25|14558.25|8
1647802620000|2022-03-20 18:57:00|14678.92|14558.92|14678.14|14558.14|14678.95|14558.95|14678.14|14558.14|9
1647802630000|2022-03-20 18:57:10|14678.38|14558.38|14679.02|14559.02|14679.02|14559.02|14678.37|14558.37|8
1647802640000|2022-03-20 18:57:20|14679.28|14559.28|14679.91|14559.91|14680.37|14560.37|14678.89|14558.89|10
1647802650000|2022-03-20 18:57:30|14679.45|14559.45|14677.7|14557.7|14679.45|14559.45|14677.41|14557.41|8
1647802660000|2022-03-20 18:57:40|14677.41|14557.41|14675.66|14555.66|14677.41|14557.41|14675.45|14555.45|9
1647802670000|2022-03-20 18:57:50|14676.11|14556.11|14675.75|14555.75|14676.67|14556.67|14675.75|14555.75|10
1647802680000|2022-03-20 18:58:00|14675.69|14555.69|14675.63|14555.63|14676.03|14556.03|14674.72|14554.72|9
1647802690000|2022-03-20 18:58:10|14675.66|14555.66|14677.17|14557.17|14677.28|14557.28|14675.66|14555.66|10
1647802700000|2022-03-20 18:58:20|14677.08|14557.08|14677.78|14557.78|14677.78|14557.78|14676.82|14556.82|9
1647802710000|2022-03-20 18:58:30|14677.8|14557.8|14679.04|14559.04|14679.04|14559.04|14677.8|14557.8|10
1647802720000|2022-03-20 18:58:40|14678.86|14558.86|14680.9|14560.9|14680.9|14560.9|14678.86|14558.86|10
1647802730000|2022-03-20 18:58:50|14680.99|14560.99|14683.34|14563.34|14683.47|14563.47|14680.99|14560.99|8
1647802740000|2022-03-20 18:59:00|14683.45|14563.45|14683.22|14563.22|14683.58|14563.58|14683.22|14563.22|7
1647802750000|2022-03-20 18:59:10|14683.08|14563.08|14682.45|14562.45|14683.08|14563.08|14682.44|14562.44|10
1647802760000|2022-03-20 18:59:20|14682.8|14562.8|14685.31|14565.31|14685.31|14565.31|14682.8|14562.8|8
1647802770000|2022-03-20 18:59:30|14685.3|14565.3|14686.15|14566.15|14686.15|14566.15|14685.15|14565.15|10
1647802780000|2022-03-20 18:59:40|14686.14|14566.14|14686.41|14566.41|14686.59|14566.59|14686.14|14566.14|10
1647802790000|2022-03-20 18:59:50|14686.31|14566.31|14686.78|14566.78|14687.08|14567.08|14686.31|14566.31|9
1647802800000|2022-03-20 19:00:00|14686.79|14566.79|14687.69|14567.69|14687.69|14567.69|14686.79|14566.79|10
1647802810000|2022-03-20 19:00:10|14687.31|14567.31|14685.2|14565.2|14687.31|14567.31|14685.13|14565.13|10
1647802820000|2022-03-20 19:00:20|14685.18|14565.18|14684.12|14564.12|14685.54|14565.54|14684.12|14564.12|10
1647802830000|2022-03-20 19:00:30|14684.08|14564.08|14685.53|14565.53|14685.53|14565.53|14683.69|14563.69|10
1647802840000|2022-03-20 19:00:40|14685.56|14565.56|14685.42|14565.42|14685.56|14565.56|14685.33|14565.33|10
1647802850000|2022-03-20 19:00:50|14685.37|14565.37|14683.39|14563.39|14685.54|14565.54|14683.39|14563.39|8
1647802860000|2022-03-20 19:01:00|14683.33|14563.33|14683.43|14563.43|14683.45|14563.45|14683.06|14563.06|8
1647802870000|2022-03-20 19:01:10|14683.46|14563.46|14683.2|14563.2|14683.67|14563.67|14683.2|14563.2|8
1647802880000|2022-03-20 19:01:20|14683.13|14563.13|14682.65|14562.65|14683.14|14563.14|14682.59|14562.59|8
1647802890000|2022-03-20 19:01:30|14683.47|14563.47|14680.43|14560.43|14683.7|14563.7|14680.32|14560.32|10
1647802900000|2022-03-20 19:01:40|14680.21|14560.21|14678.04|14558.04|14680.21|14560.21|14678.04|14558.04|10
1647802910000|2022-03-20 19:01:50|14677.89|14557.89|14678.53|14558.53|14678.53|14558.53|14677.04|14557.04|10
1647802920000|2022-03-20 19:02:00|14678.83|14558.83|14678.98|14558.98|14678.98|14558.98|14678.54|14558.54|10
1647802930000|2022-03-20 19:02:10|14678.91|14558.91|14679.77|14559.77|14679.88|14559.88|14678.91|14558.91|8
1647802940000|2022-03-20 19:02:20|14679.85|14559.85|14679.34|14559.34|14679.85|14559.85|14679.06|14559.06|6
1647802950000|2022-03-20 19:02:30|14679.24|14559.24|14679.54|14559.54|14679.55|14559.55|14679.24|14559.24|8
1647802960000|2022-03-20 19:02:40|14679.68|14559.68|14679.76|14559.76|14679.77|14559.77|14679.46|14559.46|7
1647802970000|2022-03-20 19:02:50|14679.7|14559.7|14679.57|14559.57|14679.78|14559.78|14679.46|14559.46|8
1647802980000|2022-03-20 19:03:00|14680.01|14560.01|14679.82|14559.82|14680.01|14560.01|14679.55|14559.55|9
1647802990000|2022-03-20 19:03:10|14679.73|14559.73|14681.23|14561.23|14681.23|14561.23|14679.71|14559.71|8
1647803000000|2022-03-20 19:03:20|14681.43|14561.43|14681.95|14561.95|14682.2|14562.2|14681.43|14561.43|9
1647803010000|2022-03-20 19:03:30|14681.65|14561.65|14681.17|14561.17|14681.65|14561.65|14681.17|14561.17|9
1647803020000|2022-03-20 19:03:40|14681.18|14561.18|14682.36|14562.36|14682.36|14562.36|14680.92|14560.92|10
1647803030000|2022-03-20 19:03:50|14682.42|14562.42|14682.36|14562.36|14682.42|14562.42|14682.07|14562.07|8
1647803040000|2022-03-20 19:04:00|14682.38|14562.38|14682.43|14562.43|14682.43|14562.43|14681.83|14561.83|9
1647803050000|2022-03-20 19:04:10|14682.23|14562.23|14682.38|14562.38|14682.47|14562.47|14682.23|14562.23|8
1647803060000|2022-03-20 19:04:20|14682.4|14562.4|14682.63|14562.63|14682.63|14562.63|14682.28|14562.28|8
1647803070000|2022-03-20 19:04:30|14682.62|14562.62|14682.91|14562.91|14683.49|14563.49|14682.62|14562.62|9
1647803080000|2022-03-20 19:04:40|14682.93|14562.93|14681.9|14561.9|14682.96|14562.96|14681.86|14561.86|9
1647803090000|2022-03-20 19:04:50|14681.27|14561.27|14682.12|14562.12|14682.13|14562.13|14681.07|14561.07|8
1647803100000|2022-03-20 19:05:00|14682.25|14562.25|14681.43|14561.43|14682.25|14562.25|14681.24|14561.24|8
1647803110000|2022-03-20 19:05:10|14681.42|14561.42|14682.26|14562.26|14682.26|14562.26|14681.42|14561.42|10
1647803120000|2022-03-20 19:05:20|14682.06|14562.06|14682.13|14562.13|14682.14|14562.14|14681.81|14561.81|10
1647803130000|2022-03-20 19:05:30|14682.14|14562.14|14682.97|14562.97|14683.03|14563.03|14682.14|14562.14|9
1647803140000|2022-03-20 19:05:40|14682.93|14562.93|14683.06|14563.06|14683.06|14563.06|14682.8|14562.8|9
1647803150000|2022-03-20 19:05:50|14683|14563|14683.01|14563.01|14683.06|14563.06|14682.65|14562.65|9
1647803160000|2022-03-20 19:06:00|14683|14563|14683.62|14563.62|14683.62|14563.62|14682.66|14562.66|10
1647803170000|2022-03-20 19:06:10|14683.72|14563.72|14682.96|14562.96|14683.72|14563.72|14682.96|14562.96|10
1647803180000|2022-03-20 19:06:20|14683|14563|14682.9|14562.9|14683.61|14563.61|14682.9|14562.9|8
1647803190000|2022-03-20 19:06:30|14682.81|14562.81|14683.9|14563.9|14683.9|14563.9|14682.21|14562.21|10
1647803200000|2022-03-20 19:06:40|14685.16|14565.16|14692.72|14572.72|14692.72|14572.72|14685.16|14565.16|10
1647803210000|2022-03-20 19:06:50|14692.62|14572.62|14693.89|14573.89|14693.89|14573.89|14692.62|14572.62|10
1647803220000|2022-03-20 19:07:00|14693.9|14573.9|14695.57|14575.57|14695.73|14575.73|14693.67|14573.67|10
1647803230000|2022-03-20 19:07:10|14695.84|14575.84|14697.96|14577.96|14697.96|14577.96|14695.84|14575.84|10
1647803240000|2022-03-20 19:07:20|14698.03|14578.03|14698.87|14578.87|14699.46|14579.46|14698.03|14578.03|10
1647803250000|2022-03-20 19:07:30|14698.68|14578.68|14699.96|14579.96|14700.08|14580.08|14697.49|14577.49|10
1647803260000|2022-03-20 19:07:40|14699.98|14579.98|14701.7|14581.7|14701.7|14581.7|14698.92|14578.92|9
1647803270000|2022-03-20 19:07:50|14702.66|14582.66|14705.99|14585.99|14705.99|14585.99|14702.66|14582.66|10
1647803280000|2022-03-20 19:08:00|14706.19|14586.19|14706.19|14586.19|14706.68|14586.68|14706.12|14586.12|10
1647803290000|2022-03-20 19:08:10|14706.2|14586.2|14706.14|14586.14|14706.73|14586.73|14706.14|14586.14|10
1647803300000|2022-03-20 19:08:20|14706.13|14586.13|14710.6|14590.6|14710.6|14590.6|14706.13|14586.13|9
1647803310000|2022-03-20 19:08:30|14710.83|14590.83|14713.77|14593.77|14713.81|14593.81|14710.83|14590.83|10
1647803320000|2022-03-20 19:08:40|14713.59|14593.59|14713.99|14593.99|14714.54|14594.54|14713.56|14593.56|10
1647803330000|2022-03-20 19:08:50|14713.47|14593.47|14716.08|14596.08|14716.08|14596.08|14713.47|14593.47|10
1647803340000|2022-03-20 19:09:00|14716.09|14596.09|14715.92|14595.92|14716.92|14596.92|14715.77|14595.77|9
1647803350000|2022-03-20 19:09:10|14715.66|14595.66|14715.23|14595.23|14715.66|14595.66|14714.81|14594.81|10
1647803360000|2022-03-20 19:09:20|14715.34|14595.34|14714.83|14594.83|14715.77|14595.77|14714.45|14594.45|10
1647803370000|2022-03-20 19:09:30|14714.86|14594.86|14716.28|14596.28|14716.28|14596.28|14714.86|14594.86|8
1647803380000|2022-03-20 19:09:40|14716.51|14596.51|14717.79|14597.79|14717.88|14597.88|14716.39|14596.39|10
1647803390000|2022-03-20 19:09:50|14717.72|14597.72|14718.62|14598.62|14719.05|14599.05|14717.64|14597.64|9
1647803400000|2022-03-20 19:10:00|14718.29|14598.29|14717.81|14597.81|14718.29|14598.29|14717.78|14597.78|9
1647803410000|2022-03-20 19:10:10|14717.66|14597.66|14717.47|14597.47|14717.76|14597.76|14717.16|14597.16|9
1647803420000|2022-03-20 19:10:20|14717.75|14597.75|14719.2|14599.2|14719.2|14599.2|14717.75|14597.75|10
1647803430000|2022-03-20 19:10:30|14719.11|14599.11|14719.14|14599.14|14719.28|14599.28|14719.02|14599.02|10
1647803440000|2022-03-20 19:10:40|14718.91|14598.91|14721.42|14601.42|14721.42|14601.42|14718.91|14598.91|9
1647803450000|2022-03-20 19:10:50|14721.44|14601.44|14722.85|14602.85|14722.85|14602.85|14721.22|14601.22|8
1647803460000|2022-03-20 19:11:00|14722.84|14602.84|14722.98|14602.98|14723.17|14603.17|14722.84|14602.84|10
1647803470000|2022-03-20 19:11:10|14722.93|14602.93|14723.37|14603.37|14723.37|14603.37|14722.86|14602.86|10
1647803480000|2022-03-20 19:11:20|14723.74|14603.74|14724.68|14604.68|14724.68|14604.68|14723.74|14603.74|9
1647803490000|2022-03-20 19:11:30|14724.45|14604.45|14725.19|14605.19|14725.24|14605.24|14724.45|14604.45|9
1647803500000|2022-03-20 19:11:40|14725.13|14605.13|14725.59|14605.59|14725.61|14605.61|14724.32|14604.32|8
1647803510000|2022-03-20 19:11:50|14725.47|14605.47|14724.84|14604.84|14725.5|14605.5|14724.6|14604.6|9
1647803520000|2022-03-20 19:12:00|14724.91|14604.91|14724.42|14604.42|14724.91|14604.91|14724.22|14604.22|9
1647803530000|2022-03-20 19:12:10|14724.62|14604.62|14724.95|14604.95|14725.13|14605.13|14724.42|14604.42|10
1647803540000|2022-03-20 19:12:20|14724.81|14604.81|14723.71|14603.71|14724.81|14604.81|14723.71|14603.71|8
1647803550000|2022-03-20 19:12:30|14723.59|14603.59|14725.17|14605.17|14725.21|14605.21|14723.59|14603.59|10
1647803560000|2022-03-20 19:12:40|14725.16|14605.16|14726.48|14606.48|14726.6|14606.6|14725.16|14605.16|10
1647803570000|2022-03-20 19:12:50|14726.5|14606.5|14727.69|14607.69|14728.37|14608.37|14726.5|14606.5|10
1647803580000|2022-03-20 19:13:00|14728.05|14608.05|14727.65|14607.65|14728.21|14608.21|14727.61|14607.61|8
1647803590000|2022-03-20 19:13:10|14727.88|14607.88|14727.74|14607.74|14728.73|14608.73|14727.66|14607.66|9
1647803600000|2022-03-20 19:13:20|14728.1|14608.1|14726.12|14606.12|14728.27|14608.27|14726.12|14606.12|9
1647803610000|2022-03-20 19:13:30|14725.77|14605.77|14723.45|14603.45|14725.77|14605.77|14723.45|14603.45|9
1647803620000|2022-03-20 19:13:40|14724.02|14604.02|14724.16|14604.16|14724.27|14604.27|14723.66|14603.66|7
1647803630000|2022-03-20 19:13:50|14724.32|14604.32|14726.29|14606.29|14726.32|14606.32|14724.32|14604.32|10
1647803640000|2022-03-20 19:14:00|14727.01|14607.01|14728.85|14608.85|14728.97|14608.97|14727.01|14607.01|8
1647803650000|2022-03-20 19:14:10|14728.87|14608.87|14729.97|14609.97|14730.11|14610.11|14728.87|14608.87|8
1647803660000|2022-03-20 19:14:20|14729.81|14609.81|14730.95|14610.95|14730.95|14610.95|14729.81|14609.81|8
1647803670000|2022-03-20 19:14:30|14731.28|14611.28|14732.18|14612.18|14732.18|14612.18|14730.88|14610.88|10
1647803680000|2022-03-20 19:14:40|14732.22|14612.22|14733.5|14613.5|14733.5|14613.5|14732.22|14612.22|8
1647803690000|2022-03-20 19:14:50|14733.3|14613.3|14733.64|14613.64|14733.69|14613.69|14733.3|14613.3|9
1647803700000|2022-03-20 19:15:00|14733.62|14613.62|14732.89|14612.89|14733.76|14613.76|14732.89|14612.89|6
1647803710000|2022-03-20 19:15:10|14732.88|14612.88|14731.36|14611.36|14732.88|14612.88|14731.36|14611.36|9
1647803720000|2022-03-20 19:15:20|14731.42|14611.42|14729.26|14609.26|14731.42|14611.42|14729.26|14609.26|10
1647803730000|2022-03-20 19:15:30|14729.41|14609.41|14729.68|14609.68|14729.68|14609.68|14728.99|14608.99|10
1647803740000|2022-03-20 19:15:40|14729.77|14609.77|14732.76|14612.76|14732.76|14612.76|14729.77|14609.77|10
1647803750000|2022-03-20 19:15:50|14732.7|14612.7|14734.37|14614.37|14734.37|14614.37|14732.7|14612.7|10
1647803760000|2022-03-20 19:16:00|14734.46|14614.46|14735.31|14615.31|14735.31|14615.31|14734|14614|10
1647803770000|2022-03-20 19:16:10|14735.57|14615.57|14737.13|14617.13|14737.13|14617.13|14735.57|14615.57|8
1647803780000|2022-03-20 19:16:20|14737.21|14617.21|14738.45|14618.45|14738.59|14618.59|14737.11|14617.11|10
1647803790000|2022-03-20 19:16:30|14738.63|14618.63|14738.26|14618.26|14738.65|14618.65|14737.64|14617.64|10
1647803800000|2022-03-20 19:16:40|14737.83|14617.83|14738.43|14618.43|14738.5|14618.5|14737.83|14617.83|9
1647803810000|2022-03-20 19:16:50|14738.45|14618.45|14738.89|14618.89|14739.72|14619.72|14738.37|14618.37|10
1647803820000|2022-03-20 19:17:00|14738.84|14618.84|14738.88|14618.88|14738.97|14618.97|14738.84|14618.84|8
1647803830000|2022-03-20 19:17:10|14738.75|14618.75|14737.27|14617.27|14738.78|14618.78|14737.08|14617.08|9
1647803840000|2022-03-20 19:17:20|14737.3|14617.3|14736.15|14616.15|14737.71|14617.71|14736.15|14616.15|10
1647803850000|2022-03-20 19:17:30|14735.99|14615.99|14735.17|14615.17|14735.99|14615.99|14734.95|14614.95|9
1647803860000|2022-03-20 19:17:40|14734.63|14614.63|14733.93|14613.93|14734.63|14614.63|14733.84|14613.84|9
1647803870000|2022-03-20 19:17:50|14733.59|14613.59|14733.6|14613.6|14733.67|14613.67|14733.36|14613.36|8
1647803880000|2022-03-20 19:18:00|14733.22|14613.22|14732.78|14612.78|14733.78|14613.78|14732.78|14612.78|10
1647803890000|2022-03-20 19:18:10|14732.15|14612.15|14732.47|14612.47|14732.87|14612.87|14732.15|14612.15|8
1647803900000|2022-03-20 19:18:20|14731.99|14611.99|14732.01|14612.01|14732.07|14612.07|14731.87|14611.87|8
1647803910000|2022-03-20 19:18:30|14732.02|14612.02|14731.51|14611.51|14732.13|14612.13|14731.51|14611.51|9
1647803920000|2022-03-20 19:18:40|14731.76|14611.76|14732|14612|14732.31|14612.31|14731.76|14611.76|9
1647803930000|2022-03-20 19:18:50|14732.07|14612.07|14731.31|14611.31|14732.29|14612.29|14731.29|14611.29|10
1647803940000|2022-03-20 19:19:00|14731.45|14611.45|14731.72|14611.72|14731.73|14611.73|14731.21|14611.21|8
1647803950000|2022-03-20 19:19:10|14731.79|14611.79|14731.34|14611.34|14731.9|14611.9|14731.21|14611.21|9
1647803960000|2022-03-20 19:19:20|14731.5|14611.5|14732.35|14612.35|14732.35|14612.35|14731.31|14611.31|10
1647803970000|2022-03-20 19:19:30|14732.13|14612.13|14732.19|14612.19|14732.46|14612.46|14732.04|14612.04|10
1647803980000|2022-03-20 19:19:40|14732.21|14612.21|14732.48|14612.48|14732.67|14612.67|14732.18|14612.18|9
1647803990000|2022-03-20 19:19:50|14732.59|14612.59|14731.29|14611.29|14732.59|14612.59|14731.19|14611.19|8
1647804000000|2022-03-20 19:20:00|14730.95|14610.95|14731.41|14611.41|14731.62|14611.62|14730.56|14610.56|10
1647804010000|2022-03-20 19:20:10|14731.38|14611.38|14731.71|14611.71|14731.71|14611.71|14730.85|14610.85|9
1647804020000|2022-03-20 19:20:20|14731.92|14611.92|14731.5|14611.5|14732.2|14612.2|14731.5|14611.5|9
1647804030000|2022-03-20 19:20:30|14731.67|14611.67|14731.75|14611.75|14732.54|14612.54|14731.67|14611.67|8
1647804040000|2022-03-20 19:20:40|14731.73|14611.73|14733.32|14613.32|14733.32|14613.32|14731.58|14611.58|9
1647804050000|2022-03-20 19:20:50|14733.44|14613.44|14733.64|14613.64|14733.65|14613.65|14733.29|14613.29|9
1647804060000|2022-03-20 19:21:00|14733.67|14613.67|14733.75|14613.75|14733.82|14613.82|14733.63|14613.63|10
1647804070000|2022-03-20 19:21:10|14733.81|14613.81|14733.87|14613.87|14733.87|14613.87|14733.74|14613.74|4
1647804080000|2022-03-20 19:21:20|14735.09|14615.09|14736.44|14616.44|14736.44|14616.44|14735.09|14615.09|10
1647804090000|2022-03-20 19:21:30|14736.43|14616.43|14736.94|14616.94|14736.94|14616.94|14736.14|14616.14|9
1647804100000|2022-03-20 19:21:40|14737.67|14617.67|14736.33|14616.33|14737.7|14617.7|14736.33|14616.33|8
1647804110000|2022-03-20 19:21:50|14736.31|14616.31|14737.62|14617.62|14737.62|14617.62|14736.31|14616.31|9
1647804120000|2022-03-20 19:22:00|14738.33|14618.33|14738.34|14618.34|14738.8|14618.8|14738.22|14618.22|10
1647804130000|2022-03-20 19:22:10|14738.39|14618.39|14739.16|14619.16|14739.77|14619.77|14737.91|14617.91|10
1647804140000|2022-03-20 19:22:20|14739.13|14619.13|14740.87|14620.87|14740.88|14620.88|14739.13|14619.13|9
1647804150000|2022-03-20 19:22:30|14740.86|14620.86|14740.45|14620.45|14740.86|14620.86|14740.03|14620.03|8
1647804160000|2022-03-20 19:22:40|14740.56|14620.56|14739.59|14619.59|14740.64|14620.64|14739.59|14619.59|10
1647804170000|2022-03-20 19:22:50|14739.98|14619.98|14739.63|14619.63|14740.53|14620.53|14739.57|14619.57|10
1647804180000|2022-03-20 19:23:00|14739.49|14619.49|14740.15|14620.15|14740.26|14620.26|14739.24|14619.24|9
1647804190000|2022-03-20 19:23:10|14740.09|14620.09|14739.89|14619.89|14740.18|14620.18|14739.89|14619.89|8
1647804200000|2022-03-20 19:23:20|14739.58|14619.58|14739.04|14619.04|14739.59|14619.59|14738.96|14618.96|9
1647804210000|2022-03-20 19:23:30|14738.88|14618.88|14738.75|14618.75|14738.88|14618.88|14738.29|14618.29|9
1647804220000|2022-03-20 19:23:40|14739.58|14619.58|14739.89|14619.89|14739.89|14619.89|14739.53|14619.53|8
1647804230000|2022-03-20 19:23:50|14739.79|14619.79|14739.75|14619.75|14739.79|14619.79|14739.59|14619.59|6
1647804240000|2022-03-20 19:24:00|14739.74|14619.74|14739.56|14619.56|14739.75|14619.75|14739.43|14619.43|9
1647804250000|2022-03-20 19:24:10|14739.63|14619.63|14737.58|14617.58|14739.65|14619.65|14737.58|14617.58|8
1647804260000|2022-03-20 19:24:20|14737.47|14617.47|14737.92|14617.92|14737.92|14617.92|14737.25|14617.25|8
1647804270000|2022-03-20 19:24:30|14737.99|14617.99|14738.03|14618.03|14738.42|14618.42|14737.99|14617.99|6
1647804280000|2022-03-20 19:24:40|14738.04|14618.04|14738.09|14618.09|14738.4|14618.4|14737.99|14617.99|10
1647804290000|2022-03-20 19:24:50|14737.98|14617.98|14737.86|14617.86|14737.98|14617.98|14737.67|14617.67|9
1647804300000|2022-03-20 19:25:00|14737.76|14617.76|14738.06|14618.06|14738.06|14618.06|14737.64|14617.64|8
1647804310000|2022-03-20 19:25:10|14738.09|14618.09|14738.1|14618.1|14738.1|14618.1|14737.9|14617.9|7
1647804320000|2022-03-20 19:25:20|14737.69|14617.69|14738.73|14618.73|14739.02|14619.02|14737.69|14617.69|8
1647804330000|2022-03-20 19:25:30|14739.53|14619.53|14740.52|14620.52|14740.63|14620.63|14739.34|14619.34|10
1647804340000|2022-03-20 19:25:40|14740.73|14620.73|14739.82|14619.82|14740.78|14620.78|14739.79|14619.79|10
1647804350000|2022-03-20 19:25:50|14738.66|14618.66|14738.12|14618.12|14738.78|14618.78|14738.12|14618.12|7
1647804360000|2022-03-20 19:26:00|14738.47|14618.47|14737.81|14617.81|14738.55|14618.55|14737.66|14617.66|10
1647804370000|2022-03-20 19:26:10|14737.95|14617.95|14737.52|14617.52|14737.95|14617.95|14737.43|14617.43|9
1647804380000|2022-03-20 19:26:20|14737.38|14617.38|14738.53|14618.53|14738.53|14618.53|14737.38|14617.38|7
1647804390000|2022-03-20 19:26:30|14738.46|14618.46|14737.32|14617.32|14738.46|14618.46|14737.32|14617.32|9
1647804400000|2022-03-20 19:26:40|14736.64|14616.64|14735.11|14615.11|14736.91|14616.91|14735.11|14615.11|9
1647804410000|2022-03-20 19:26:50|14735.13|14615.13|14735.02|14615.02|14735.16|14615.16|14735.02|14615.02|7
1647804420000|2022-03-20 19:27:00|14735.03|14615.03|14735.47|14615.47|14735.55|14615.55|14734.81|14614.81|9
1647804430000|2022-03-20 19:27:10|14735.45|14615.45|14735.55|14615.55|14735.95|14615.95|14735.45|14615.45|9
1647804440000|2022-03-20 19:27:20|14735.04|14615.04|14735.12|14615.12|14735.63|14615.63|14735.04|14615.04|10
1647804450000|2022-03-20 19:27:30|14735.19|14615.19|14734.97|14614.97|14735.53|14615.53|14734.76|14614.76|9
1647804460000|2022-03-20 19:27:40|14734.94|14614.94|14734.77|14614.77|14735.22|14615.22|14734.77|14614.77|9
1647804470000|2022-03-20 19:27:50|14734.8|14614.8|14734.95|14614.95|14735.04|14615.04|14734.66|14614.66|9
1647804480000|2022-03-20 19:28:00|14734.93|14614.93|14734.1|14614.1|14734.93|14614.93|14733.83|14613.83|10
1647804490000|2022-03-20 19:28:10|14733.74|14613.74|14734.35|14614.35|14734.46|14614.46|14733.72|14613.72|10
1647804500000|2022-03-20 19:28:20|14734.52|14614.52|14734.55|14614.55|14734.55|14614.55|14734.12|14614.12|8
1647804510000|2022-03-20 19:28:30|14734.54|14614.54|14735.61|14615.61|14735.61|14615.61|14734.54|14614.54|10
1647804520000|2022-03-20 19:28:40|14735.34|14615.34|14734.59|14614.59|14735.34|14615.34|14734.54|14614.54|10
1647804530000|2022-03-20 19:28:50|14735.01|14615.01|14735.32|14615.32|14735.54|14615.54|14734.49|14614.49|10
1647804540000|2022-03-20 19:29:00|14735.62|14615.62|14735.62|14615.62|14735.62|14615.62|14735.25|14615.25|9
1647804550000|2022-03-20 19:29:10|14735.61|14615.61|14737.43|14617.43|14737.49|14617.49|14735.49|14615.49|10
1647804560000|2022-03-20 19:29:20|14737.65|14617.65|14739.44|14619.44|14739.61|14619.61|14737.65|14617.65|10
1647804570000|2022-03-20 19:29:30|14739.38|14619.38|14740.33|14620.33|14741.18|14621.18|14739.19|14619.19|9
1647804580000|2022-03-20 19:29:40|14740.37|14620.37|14740.47|14620.47|14740.47|14620.47|14739.99|14619.99|9
1647804590000|2022-03-20 19:29:50|14740.37|14620.37|14741.97|14621.97|14742.1|14622.1|14740.37|14620.37|6
1647804600000|2022-03-20 19:30:00|14741.88|14621.88|14742.17|14622.17|14742.4|14622.4|14741.88|14621.88|9
1647804610000|2022-03-20 19:30:10|14741.08|14621.08|14741.54|14621.54|14741.54|14621.54|14741.08|14621.08|8
1647804620000|2022-03-20 19:30:20|14741.6|14621.6|14743.38|14623.38|14743.38|14623.38|14741.46|14621.46|7
1647804630000|2022-03-20 19:30:30|14742.97|14622.97|14742.5|14622.5|14743.11|14623.11|14742.39|14622.39|8
1647804640000|2022-03-20 19:30:40|14742.58|14622.58|14743.47|14623.47|14743.48|14623.48|14742.37|14622.37|9
1647804650000|2022-03-20 19:30:50|14743.8|14623.8|14747.41|14627.41|14747.41|14627.41|14743.8|14623.8|9
1647804660000|2022-03-20 19:31:00|14747.49|14627.49|14749.09|14629.09|14749.29|14629.29|14747.49|14627.49|10
1647804670000|2022-03-20 19:31:10|14749.14|14629.14|14749.54|14629.54|14749.54|14629.54|14748.91|14628.91|7
1647804680000|2022-03-20 19:31:20|14749.44|14629.44|14747.89|14627.89|14749.44|14629.44|14747.8|14627.8|10
1647804690000|2022-03-20 19:31:30|14747.42|14627.42|14745.87|14625.87|14747.42|14627.42|14745.78|14625.78|10
1647804700000|2022-03-20 19:31:40|14745.16|14625.16|14744.95|14624.95|14745.16|14625.16|14744.65|14624.65|8
1647804710000|2022-03-20 19:31:50|14745.29|14625.29|14744.53|14624.53|14746.12|14626.12|14744.53|14624.53|8
1647804720000|2022-03-20 19:32:00|14744.93|14624.93|14746.46|14626.46|14746.46|14626.46|14744.93|14624.93|9
1647804730000|2022-03-20 19:32:10|14746.36|14626.36|14747.91|14627.91|14747.91|14627.91|14746.36|14626.36|9
1647804740000|2022-03-20 19:32:20|14748|14628|14747.3|14627.3|14748.01|14628.01|14747.3|14627.3|8
1647804750000|2022-03-20 19:32:30|14747.22|14627.22|14746.42|14626.42|14747.34|14627.34|14746.3|14626.3|10
1647804760000|2022-03-20 19:32:40|14746.28|14626.28|14744.53|14624.53|14746.28|14626.28|14744.53|14624.53|10
1647804770000|2022-03-20 19:32:50|14744.57|14624.57|14745.46|14625.46|14745.58|14625.58|14744.57|14624.57|10
1647804780000|2022-03-20 19:33:00|14744.87|14624.87|14745.1|14625.1|14745.1|14625.1|14744.84|14624.84|8
1647804790000|2022-03-20 19:33:10|14745.07|14625.07|14746.27|14626.27|14746.62|14626.62|14744.81|14624.81|9
1647804800000|2022-03-20 19:33:20|14746.55|14626.55|14747.38|14627.38|14748.09|14628.09|14746.24|14626.24|9
1647804810000|2022-03-20 19:33:30|14747.59|14627.59|14748.68|14628.68|14748.68|14628.68|14747.59|14627.59|10
1647804820000|2022-03-20 19:33:40|14748.77|14628.77|14749.34|14629.34|14749.34|14629.34|14748.76|14628.76|10
1647804830000|2022-03-20 19:33:50|14749.37|14629.37|14750.79|14630.79|14750.79|14630.79|14749.37|14629.37|8
1647804840000|2022-03-20 19:34:00|14750.99|14630.99|14751.1|14631.1|14751.22|14631.22|14750.89|14630.89|9
1647804850000|2022-03-20 19:34:10|14751.15|14631.15|14753.07|14633.07|14753.07|14633.07|14751.15|14631.15|9
1647804860000|2022-03-20 19:34:20|14752.88|14632.88|14755.37|14635.37|14755.37|14635.37|14752.88|14632.88|10
1647804870000|2022-03-20 19:34:30|14755.42|14635.42|14755.89|14635.89|14756.48|14636.48|14755.42|14635.42|8
1647804880000|2022-03-20 19:34:40|14756.1|14636.1|14756.11|14636.11|14756.3|14636.3|14755.39|14635.39|10
1647804890000|2022-03-20 19:34:50|14756.19|14636.19|14756.43|14636.43|14756.51|14636.51|14755.95|14635.95|10
1647804900000|2022-03-20 19:35:00|14757.11|14637.11|14755.94|14635.94|14757.19|14637.19|14755.94|14635.94|10
1647804910000|2022-03-20 19:35:10|14756.27|14636.27|14755.65|14635.65|14756.28|14636.28|14755.65|14635.65|9
1647804920000|2022-03-20 19:35:20|14755.33|14635.33|14755.02|14635.02|14755.33|14635.33|14754.87|14634.87|10
1647804930000|2022-03-20 19:35:30|14754.16|14634.16|14753.63|14633.63|14754.16|14634.16|14753.36|14633.36|9
1647804940000|2022-03-20 19:35:40|14753.64|14633.64|14753.44|14633.44|14753.66|14633.66|14753.41|14633.41|8
1647804950000|2022-03-20 19:35:50|14753.43|14633.43|14752.77|14632.77|14753.67|14633.67|14752.77|14632.77|9
1647804960000|2022-03-20 19:36:00|14754.09|14634.09|14755.44|14635.44|14755.44|14635.44|14754.09|14634.09|9
1647804970000|2022-03-20 19:36:10|14755.38|14635.38|14755.62|14635.62|14755.65|14635.65|14755.23|14635.23|9
1647804980000|2022-03-20 19:36:20|14755.59|14635.59|14757.31|14637.31|14757.31|14637.31|14755.46|14635.46|10
1647804990000|2022-03-20 19:36:30|14757.16|14637.16|14757.16|14637.16|14757.64|14637.64|14756.66|14636.66|10
1647805000000|2022-03-20 19:36:40|14757.35|14637.35|14758.07|14638.07|14758.07|14638.07|14757.31|14637.31|10
1647805010000|2022-03-20 19:36:50|14757.97|14637.97|14758.16|14638.16|14758.16|14638.16|14757.76|14637.76|10
1647805020000|2022-03-20 19:37:00|14758.05|14638.05|14758.25|14638.25|14758.39|14638.39|14758|14638|9
1647805030000|2022-03-20 19:37:10|14758.21|14638.21|14756.93|14636.93|14758.21|14638.21|14756.8|14636.8|10
1647805040000|2022-03-20 19:37:20|14756.99|14636.99|14757.79|14637.79|14757.79|14637.79|14756.99|14636.99|10
1647805050000|2022-03-20 19:37:30|14757.8|14637.8|14759.55|14639.55|14759.55|14639.55|14757.73|14637.73|8
1647805060000|2022-03-20 19:37:40|14759.64|14639.64|14761.11|14641.11|14761.11|14641.11|14759.64|14639.64|10
1647805070000|2022-03-20 19:37:50|14761.17|14641.17|14759.49|14639.49|14761.17|14641.17|14759.49|14639.49|9
1647805080000|2022-03-20 19:38:00|14761|14641|14772.95|14652.95|14772.95|14652.95|14761|14641|10
1647805090000|2022-03-20 19:38:10|14774.15|14654.15|14776.02|14656.02|14776.06|14656.06|14774.15|14654.15|10
1647805100000|2022-03-20 19:38:20|14775.88|14655.88|14776.24|14656.24|14776.24|14656.24|14774.91|14654.91|10
1647805110000|2022-03-20 19:38:30|14775.97|14655.97|14775.65|14655.65|14776.19|14656.19|14775.47|14655.47|9
1647805120000|2022-03-20 19:38:40|14775.89|14655.89|14777.88|14657.88|14777.88|14657.88|14775.89|14655.89|8
1647805130000|2022-03-20 19:38:50|14777.66|14657.66|14778.06|14658.06|14778.2|14658.2|14777.66|14657.66|10
1647805140000|2022-03-20 19:39:00|14778.09|14658.09|14780.12|14660.12|14780.21|14660.21|14778.09|14658.09|9
1647805150000|2022-03-20 19:39:10|14779.85|14659.85|14778.98|14658.98|14779.85|14659.85|14778.98|14658.98|10
1647805160000|2022-03-20 19:39:20|14778.99|14658.99|14776.34|14656.34|14778.99|14658.99|14776.34|14656.34|8
1647805170000|2022-03-20 19:39:30|14775.31|14655.31|14775.44|14655.44|14775.77|14655.77|14775.18|14655.18|10
1647805180000|2022-03-20 19:39:40|14775.46|14655.46|14777.19|14657.19|14777.19|14657.19|14775.46|14655.46|10
1647805190000|2022-03-20 19:39:50|14777.24|14657.24|14778.29|14658.29|14778.29|14658.29|14777.24|14657.24|9
1647805200000|2022-03-20 19:40:00|14778.49|14658.49|14780.09|14660.09|14780.34|14660.34|14778.49|14658.49|10
1647805210000|2022-03-20 19:40:10|14780.61|14660.61|14782.27|14662.27|14782.27|14662.27|14780.61|14660.61|9
1647805220000|2022-03-20 19:40:20|14783.25|14663.25|14784.58|14664.58|14784.58|14664.58|14783.12|14663.12|10
1647805230000|2022-03-20 19:40:30|14784.45|14664.45|14785.36|14665.36|14785.37|14665.37|14784.45|14664.45|9
1647805240000|2022-03-20 19:40:40|14785.49|14665.49|14785.79|14665.79|14785.79|14665.79|14785.08|14665.08|8
1647805250000|2022-03-20 19:40:50|14785.73|14665.73|14785.67|14665.67|14785.85|14665.85|14785.6|14665.6|10
1647805260000|2022-03-20 19:41:00|14785.83|14665.83|14786.01|14666.01|14786.2|14666.2|14785.8|14665.8|10
1647805270000|2022-03-20 19:41:10|14786.03|14666.03|14785.01|14665.01|14786.71|14666.71|14785.01|14665.01|10
1647805280000|2022-03-20 19:41:20|14785|14665|14785.95|14665.95|14785.95|14665.95|14784.24|14664.24|10
1647805290000|2022-03-20 19:41:30|14785.99|14665.99|14785.79|14665.79|14786.15|14666.15|14784.95|14664.95|10
1647805300000|2022-03-20 19:41:40|14785.4|14665.4|14784.94|14664.94|14785.92|14665.92|14784.94|14664.94|10
1647805310000|2022-03-20 19:41:50|14784.65|14664.65|14780.61|14660.61|14784.65|14664.65|14780.61|14660.61|10
1647805320000|2022-03-20 19:42:00|14780.56|14660.56|14780.73|14660.73|14780.85|14660.85|14780.49|14660.49|9
1647805330000|2022-03-20 19:42:10|14780.64|14660.64|14781.19|14661.19|14781.76|14661.76|14780.64|14660.64|8
1647805340000|2022-03-20 19:42:20|14781.14|14661.14|14781.61|14661.61|14781.61|14661.61|14780.83|14660.83|10
1647805350000|2022-03-20 19:42:30|14781.7|14661.7|14783.74|14663.74|14783.81|14663.81|14781.7|14661.7|10
1647805360000|2022-03-20 19:42:40|14783.75|14663.75|14783.1|14663.1|14785.15|14665.15|14783.1|14663.1|9
1647805370000|2022-03-20 19:42:50|14783.13|14663.13|14782.33|14662.33|14783.17|14663.17|14782.33|14662.33|10
1647805380000|2022-03-20 19:43:00|14782.31|14662.31|14780.09|14660.09|14782.31|14662.31|14780.09|14660.09|10
1647805390000|2022-03-20 19:43:10|14779.49|14659.49|14779.24|14659.24|14779.65|14659.65|14779.24|14659.24|10
1647805400000|2022-03-20 19:43:20|14779.25|14659.25|14779.38|14659.38|14779.47|14659.47|14779.25|14659.25|8
1647805410000|2022-03-20 19:43:30|14779.14|14659.14|14780.13|14660.13|14780.13|14660.13|14779.14|14659.14|10
1647805420000|2022-03-20 19:43:40|14780.17|14660.17|14781.27|14661.27|14781.43|14661.43|14780.17|14660.17|10
1647805430000|2022-03-20 19:43:50|14781.25|14661.25|14782.11|14662.11|14782.12|14662.12|14781.25|14661.25|10
1647805440000|2022-03-20 19:44:00|14782.35|14662.35|14782.99|14662.99|14783.36|14663.36|14782.35|14662.35|9
1647805450000|2022-03-20 19:44:10|14783.19|14663.19|14782.87|14662.87|14783.19|14663.19|14782.39|14662.39|9
1647805460000|2022-03-20 19:44:20|14782.88|14662.88|14782.76|14662.76|14783.01|14663.01|14782.65|14662.65|10
1647805470000|2022-03-20 19:44:30|14782.57|14662.57|14782.8|14662.8|14782.86|14662.86|14782.36|14662.36|7
1647805480000|2022-03-20 19:44:40|14783.26|14663.26|14783.32|14663.32|14783.32|14663.32|14782.87|14662.87|9
1647805490000|2022-03-20 19:44:50|14783.59|14663.59|14783.36|14663.36|14783.96|14663.96|14783.36|14663.36|9
1647805500000|2022-03-20 19:45:00|14783.33|14663.33|14783.45|14663.45|14783.45|14663.45|14782.94|14662.94|9
1647805510000|2022-03-20 19:45:10|14783.47|14663.47|14782.12|14662.12|14783.6|14663.6|14782.06|14662.06|10
1647805520000|2022-03-20 19:45:20|14782.11|14662.11|14782.5|14662.5|14782.5|14662.5|14782.11|14662.11|5
1647805530000|2022-03-20 19:45:30|14782.12|14662.12|14781.82|14661.82|14782.12|14662.12|14781.82|14661.82|8
1647805540000|2022-03-20 19:45:40|14781.33|14661.33|14781|14661|14781.38|14661.38|14781|14661|9
1647805550000|2022-03-20 19:45:50|14781.17|14661.17|14781.12|14661.12|14781.33|14661.33|14781.12|14661.12|9
1647805560000|2022-03-20 19:46:00|14781.04|14661.04|14781.65|14661.65|14781.65|14661.65|14780.89|14660.89|7
1647805570000|2022-03-20 19:46:10|14782.1|14662.1|14783.51|14663.51|14783.51|14663.51|14781.92|14661.92|10
1647805580000|2022-03-20 19:46:20|14783.4|14663.4|14782.23|14662.23|14783.56|14663.56|14782.23|14662.23|10
1647805590000|2022-03-20 19:46:30|14782.18|14662.18|14781.36|14661.36|14782.26|14662.26|14781.36|14661.36|9
1647805600000|2022-03-20 19:46:40|14781.33|14661.33|14779.61|14659.61|14781.33|14661.33|14779.61|14659.61|10
1647805610000|2022-03-20 19:46:50|14779.35|14659.35|14779.02|14659.02|14779.35|14659.35|14778.24|14658.24|10
1647805620000|2022-03-20 19:47:00|14779.11|14659.11|14778.76|14658.76|14780.27|14660.27|14778.76|14658.76|10
1647805630000|2022-03-20 19:47:10|14778.94|14658.94|14779.2|14659.2|14779.2|14659.2|14778.91|14658.91|9
1647805640000|2022-03-20 19:47:20|14779.23|14659.23|14778.89|14658.89|14779.23|14659.23|14778.83|14658.83|9
1647805650000|2022-03-20 19:47:30|14778.84|14658.84|14778.34|14658.34|14779.05|14659.05|14777.88|14657.88|10
1647805660000|2022-03-20 19:47:40|14778.1|14658.1|14777.67|14657.67|14778.1|14658.1|14777.38|14657.38|9
1647805670000|2022-03-20 19:47:50|14777.7|14657.7|14775.35|14655.35|14777.7|14657.7|14775.35|14655.35|9
1647805680000|2022-03-20 19:48:00|14775.34|14655.34|14774.47|14654.47|14775.34|14655.34|14774.47|14654.47|8
1647805690000|2022-03-20 19:48:10|14774.43|14654.43|14773.66|14653.66|14775.01|14655.01|14773.41|14653.41|8
1647805700000|2022-03-20 19:48:20|14773.77|14653.77|14772.54|14652.54|14773.77|14653.77|14772.46|14652.46|10
1647805710000|2022-03-20 19:48:30|14772.79|14652.79|14770.36|14650.36|14772.79|14652.79|14770.36|14650.36|10
1647805720000|2022-03-20 19:48:40|14770.23|14650.23|14769.56|14649.56|14770.23|14650.23|14769.54|14649.54|9
1647805730000|2022-03-20 19:48:50|14769.67|14649.67|14770.41|14650.41|14770.44|14650.44|14769.67|14649.67|8
1647805740000|2022-03-20 19:49:00|14770.45|14650.45|14769.99|14649.99|14770.71|14650.71|14769.69|14649.69|10
1647805750000|2022-03-20 19:49:10|14770.14|14650.14|14769.54|14649.54|14770.38|14650.38|14769.51|14649.51|9
1647805760000|2022-03-20 19:49:20|14769.43|14649.43|14770.29|14650.29|14770.39|14650.39|14769.43|14649.43|10
1647805770000|2022-03-20 19:49:30|14770.46|14650.46|14772.56|14652.56|14772.56|14652.56|14770.46|14650.46|9
1647805780000|2022-03-20 19:49:40|14772.7|14652.7|14773.7|14653.7|14773.7|14653.7|14772.7|14652.7|10
1647805790000|2022-03-20 19:49:50|14773.72|14653.72|14774.47|14654.47|14774.5|14654.5|14773.72|14653.72|10
1647805800000|2022-03-20 19:50:00|14774.29|14654.29|14777.82|14657.82|14777.93|14657.93|14774.29|14654.29|10
1647805810000|2022-03-20 19:50:10|14777.7|14657.7|14778.03|14658.03|14778.05|14658.05|14777.67|14657.67|9
1647805820000|2022-03-20 19:50:20|14777.95|14657.95|14779.1|14659.1|14779.15|14659.15|14777.95|14657.95|10
1647805830000|2022-03-20 19:50:30|14778.62|14658.62|14779.13|14659.13|14779.13|14659.13|14778.36|14658.36|10
1647805840000|2022-03-20 19:50:40|14778.92|14658.92|14781.09|14661.09|14781.09|14661.09|14778.92|14658.92|8
1647805850000|2022-03-20 19:50:50|14781.08|14661.08|14782.04|14662.04|14782.65|14662.65|14781.08|14661.08|9
1647805860000|2022-03-20 19:51:00|14782.26|14662.26|14784|14664|14784|14664|14782.26|14662.26|10
1647805870000|2022-03-20 19:51:10|14783.4|14663.4|14785.4|14665.4|14785.4|14665.4|14783.4|14663.4|9
1647805880000|2022-03-20 19:51:20|14785.45|14665.45|14789.48|14669.48|14789.48|14669.48|14785.45|14665.45|10
1647805890000|2022-03-20 19:51:30|14789.37|14669.37|14790.05|14670.05|14790.46|14670.46|14789.37|14669.37|9
1647805900000|2022-03-20 19:51:40|14790.09|14670.09|14789.63|14669.63|14790.22|14670.22|14789.63|14669.63|9
1647805910000|2022-03-20 19:51:50|14789.62|14669.62|14788.6|14668.6|14789.62|14669.62|14788.6|14668.6|9
1647805920000|2022-03-20 19:52:00|14788.51|14668.51|14788.79|14668.79|14789.83|14669.83|14788.51|14668.51|10
1647805930000|2022-03-20 19:52:10|14788.78|14668.78|14786.52|14666.52|14788.78|14668.78|14786.52|14666.52|9
1647805940000|2022-03-20 19:52:20|14786.42|14666.42|14786.34|14666.34|14786.42|14666.42|14785.99|14665.99|10
1647805950000|2022-03-20 19:52:30|14786.04|14666.04|14785|14665|14786.04|14666.04|14784.61|14664.61|9
1647805960000|2022-03-20 19:52:40|14784.98|14664.98|14785.4|14665.4|14785.4|14665.4|14784.68|14664.68|5
1647805970000|2022-03-20 19:52:50|14785.45|14665.45|14787.27|14667.27|14787.27|14667.27|14785.45|14665.45|9
1647805980000|2022-03-20 19:53:00|14787.3|14667.3|14786.97|14666.97|14787.36|14667.36|14786.97|14666.97|8
1647805990000|2022-03-20 19:53:10|14785.82|14665.82|14786.37|14666.37|14786.52|14666.52|14785.44|14665.44|8
1647806000000|2022-03-20 19:53:20|14786.35|14666.35|14785.53|14665.53|14786.35|14666.35|14785.5|14665.5|8
1647806010000|2022-03-20 19:53:30|14785.29|14665.29|14786.34|14666.34|14786.34|14666.34|14785.04|14665.04|9
1647806020000|2022-03-20 19:53:40|14786.14|14666.14|14786.12|14666.12|14786.37|14666.37|14785.98|14665.98|9
1647806030000|2022-03-20 19:53:50|14786.04|14666.04|14786.65|14666.65|14786.65|14666.65|14786.04|14666.04|9
1647806040000|2022-03-20 19:54:00|14786.57|14666.57|14786.44|14666.44|14787.01|14667.01|14786.38|14666.38|9
1647806050000|2022-03-20 19:54:10|14786.43|14666.43|14786.62|14666.62|14786.85|14666.85|14786.09|14666.09|8
1647806060000|2022-03-20 19:54:20|14787.72|14667.72|14789.69|14669.69|14789.69|14669.69|14787.72|14667.72|9
1647806070000|2022-03-20 19:54:30|14790.17|14670.17|14791.08|14671.08|14791.16|14671.16|14790.17|14670.17|10
1647806080000|2022-03-20 19:54:40|14791.38|14671.38|14790.59|14670.59|14791.38|14671.38|14790.59|14670.59|6
1647806090000|2022-03-20 19:54:50|14790.65|14670.65|14792.39|14672.39|14792.39|14672.39|14790.65|14670.65|10
1647806100000|2022-03-20 19:55:00|14792.55|14672.55|14792.45|14672.45|14792.74|14672.74|14792.16|14672.16|10
1647806110000|2022-03-20 19:55:10|14792.64|14672.64|14792.85|14672.85|14792.85|14672.85|14792.22|14672.22|9
1647806120000|2022-03-20 19:55:20|14792.9|14672.9|14793.01|14673.01|14793.15|14673.15|14792.62|14672.62|10
1647806130000|2022-03-20 19:55:30|14793.29|14673.29|14794.83|14674.83|14794.83|14674.83|14793.27|14673.27|8
1647806140000|2022-03-20 19:55:40|14794.73|14674.73|14796.85|14676.85|14796.85|14676.85|14794.73|14674.73|10
1647806150000|2022-03-20 19:55:50|14796.86|14676.86|14795.37|14675.37|14796.86|14676.86|14795.37|14675.37|9
1647806160000|2022-03-20 19:56:00|14795.14|14675.14|14794.57|14674.57|14795.14|14675.14|14794.27|14674.27|9
1647806170000|2022-03-20 19:56:10|14794.86|14674.86|14796.19|14676.19|14796.19|14676.19|14794.86|14674.86|9
1647806180000|2022-03-20 19:56:20|14796.1|14676.1|14796.59|14676.59|14796.93|14676.93|14796.1|14676.1|10
1647806190000|2022-03-20 19:56:30|14796.81|14676.81|14796.51|14676.51|14796.86|14676.86|14796.39|14676.39|10
1647806200000|2022-03-20 19:56:40|14796.45|14676.45|14796.78|14676.78|14796.79|14676.79|14796.45|14676.45|9
1647806210000|2022-03-20 19:56:50|14796.92|14676.92|14795.32|14675.32|14797.22|14677.22|14795.32|14675.32|10
1647806220000|2022-03-20 19:57:00|14795.3|14675.3|14794.22|14674.22|14795.3|14675.3|14794.16|14674.16|10
1647806230000|2022-03-20 19:57:10|14794.55|14674.55|14796.05|14676.05|14796.1|14676.1|14794.55|14674.55|10
1647806240000|2022-03-20 19:57:20|14795.55|14675.55|14794.66|14674.66|14795.82|14675.82|14794.19|14674.19|9
1647806250000|2022-03-20 19:57:30|14795.54|14675.54|14796.54|14676.54|14796.71|14676.71|14795.54|14675.54|10
1647806260000|2022-03-20 19:57:40|14796.56|14676.56|14796.52|14676.52|14796.68|14676.68|14796.31|14676.31|10
1647806270000|2022-03-20 19:57:50|14796.23|14676.23|14795.12|14675.12|14796.23|14676.23|14795.06|14675.06|9
1647806280000|2022-03-20 19:58:00|14794.98|14674.98|14793.68|14673.68|14794.98|14674.98|14793.68|14673.68|9
1647806290000|2022-03-20 19:58:10|14792.65|14672.65|14789.35|14669.35|14792.65|14672.65|14789.32|14669.32|9
1647806300000|2022-03-20 19:58:20|14789.08|14669.08|14789.02|14669.02|14789.08|14669.08|14788.54|14668.54|10
1647806310000|2022-03-20 19:58:30|14788.98|14668.98|14789.77|14669.77|14790.11|14670.11|14788.78|14668.78|10
1647806320000|2022-03-20 19:58:40|14789.76|14669.76|14789.79|14669.79|14789.8|14669.8|14789.55|14669.55|8
1647806330000|2022-03-20 19:58:50|14790.02|14670.02|14790.71|14670.71|14790.71|14670.71|14790.02|14670.02|10
1647806340000|2022-03-20 19:59:00|14790.74|14670.74|14791.48|14671.48|14791.48|14671.48|14790.62|14670.62|10
1647806350000|2022-03-20 19:59:10|14791.2|14671.2|14792.51|14672.51|14792.51|14672.51|14791.2|14671.2|10
1647806360000|2022-03-20 19:59:20|14792.69|14672.69|14793.96|14673.96|14794.02|14674.02|14792.69|14672.69|8
1647806370000|2022-03-20 19:59:30|14793.86|14673.86|14793.94|14673.94|14794.06|14674.06|14793.76|14673.76|9
1647806380000|2022-03-20 19:59:40|14793.65|14673.65|14795.4|14675.4|14795.4|14675.4|14793.65|14673.65|9
1647806390000|2022-03-20 19:59:50|14795.24|14675.24|14795.36|14675.36|14795.43|14675.43|14795.11|14675.11|9
1647806400000|2022-03-20 20:00:00|14795.4|14675.4|14795.66|14675.66|14795.66|14675.66|14795.2|14675.2|8
1647806410000|2022-03-20 20:00:10|14795.63|14675.63|14794.95|14674.95|14795.63|14675.63|14794.04|14674.04|9
1647806420000|2022-03-20 20:00:20|14796.1|14676.1|14796.06|14676.06|14796.26|14676.26|14795|14675|9
1647806430000|2022-03-20 20:00:30|14796.42|14676.42|14796.52|14676.52|14796.59|14676.59|14795.89|14675.89|10
1647806440000|2022-03-20 20:00:40|14796.44|14676.44|14796.47|14676.47|14796.68|14676.68|14796.38|14676.38|9
1647806450000|2022-03-20 20:00:50|14796.35|14676.35|14795.01|14675.01|14796.35|14676.35|14795|14675|9
1647806460000|2022-03-20 20:01:00|14794.9|14674.9|14793.38|14673.38|14794.96|14674.96|14792.97|14672.97|9
1647806470000|2022-03-20 20:01:10|14793.55|14673.55|14793.75|14673.75|14793.91|14673.91|14793.55|14673.55|6
1647806480000|2022-03-20 20:01:20|14794.02|14674.02|14794.53|14674.53|14794.53|14674.53|14793.87|14673.87|9
1647806490000|2022-03-20 20:01:30|14794.27|14674.27|14795.21|14675.21|14795.55|14675.55|14794.27|14674.27|8
1647806500000|2022-03-20 20:01:40|14795.36|14675.36|14795.49|14675.49|14795.55|14675.55|14795.36|14675.36|9
1647806510000|2022-03-20 20:01:50|14795.33|14675.33|14795.58|14675.58|14795.58|14675.58|14795.3|14675.3|9
1647806520000|2022-03-20 20:02:00|14795.29|14675.29|14796.26|14676.26|14796.26|14676.26|14795.29|14675.29|9
1647806530000|2022-03-20 20:02:10|14796.28|14676.28|14796.75|14676.75|14796.93|14676.93|14796.23|14676.23|7
1647806540000|2022-03-20 20:02:20|14797.31|14677.31|14795.44|14675.44|14797.31|14677.31|14795.44|14675.44|10
1647806550000|2022-03-20 20:02:30|14795.93|14675.93|14796.95|14676.95|14796.95|14676.95|14795.63|14675.63|9
1647806560000|2022-03-20 20:02:40|14796.88|14676.88|14796.46|14676.46|14796.88|14676.88|14796.46|14676.46|8
1647806570000|2022-03-20 20:02:50|14796.2|14676.2|14796.04|14676.04|14796.29|14676.29|14795.86|14675.86|7
1647806580000|2022-03-20 20:03:00|14796.26|14676.26|14795.39|14675.39|14796.69|14676.69|14795.39|14675.39|10
1647806590000|2022-03-20 20:03:10|14795.32|14675.32|14794.73|14674.73|14795.65|14675.65|14794.73|14674.73|10
1647806600000|2022-03-20 20:03:20|14794.66|14674.66|14794.68|14674.68|14795.14|14675.14|14794.64|14674.64|9
1647806610000|2022-03-20 20:03:30|14794.55|14674.55|14794.85|14674.85|14794.85|14674.85|14794.08|14674.08|8
1647806620000|2022-03-20 20:03:40|14795.07|14675.07|14797.09|14677.09|14797.09|14677.09|14795.07|14675.07|9
1647806630000|2022-03-20 20:03:50|14797.2|14677.2|14799.11|14679.11|14799.23|14679.23|14797.2|14677.2|10
1647806640000|2022-03-20 20:04:00|14799.38|14679.38|14802.09|14682.09|14802.09|14682.09|14799.38|14679.38|10
1647806650000|2022-03-20 20:04:10|14802.78|14682.78|14805.65|14685.65|14805.65|14685.65|14802.78|14682.78|9
1647806660000|2022-03-20 20:04:20|14805.78|14685.78|14812.61|14692.61|14812.66|14692.66|14805.78|14685.78|10
1647806670000|2022-03-20 20:04:30|14812.57|14692.57|14813.33|14693.33|14813.61|14693.61|14812.28|14692.28|10
1647806680000|2022-03-20 20:04:40|14813.15|14693.15|14813.3|14693.3|14813.51|14693.51|14812.96|14692.96|8
1647806690000|2022-03-20 20:04:50|14813.51|14693.51|14814.38|14694.38|14814.4|14694.4|14813.51|14693.51|8
1647806700000|2022-03-20 20:05:00|14814.52|14694.52|14814.5|14694.5|14814.92|14694.92|14814.2|14694.2|10
1647806710000|2022-03-20 20:05:10|14814.64|14694.64|14818.04|14698.04|14818.3|14698.3|14814.12|14694.12|10
1647806720000|2022-03-20 20:05:20|14820.77|14700.77|14826.09|14706.09|14826.09|14706.09|14820.77|14700.77|10
1647806730000|2022-03-20 20:05:30|14826.65|14706.65|14826.88|14706.88|14826.95|14706.95|14826.53|14706.53|8
1647806740000|2022-03-20 20:05:40|14827.04|14707.04|14827.71|14707.71|14827.9|14707.9|14826.93|14706.93|10
1647806750000|2022-03-20 20:05:50|14827.8|14707.8|14828.96|14708.96|14828.96|14708.96|14827.69|14707.69|10
1647806760000|2022-03-20 20:06:00|14828.94|14708.94|14829.92|14709.92|14829.92|14709.92|14828.28|14708.28|10
1647806770000|2022-03-20 20:06:10|14830.65|14710.65|14831.13|14711.13|14831.21|14711.21|14830.65|14710.65|10
1647806780000|2022-03-20 20:06:20|14831.29|14711.29|14831.97|14711.97|14832.03|14712.03|14831.29|14711.29|10
1647806790000|2022-03-20 20:06:30|14831.74|14711.74|14833.78|14713.78|14833.78|14713.78|14831.74|14711.74|10
1647806800000|2022-03-20 20:06:40|14833.91|14713.91|14833.61|14713.61|14834.38|14714.38|14833.61|14713.61|10
1647806810000|2022-03-20 20:06:50|14833.68|14713.68|14831.88|14711.88|14833.8|14713.8|14831.88|14711.88|8
1647806820000|2022-03-20 20:07:00|14831.65|14711.65|14832.95|14712.95|14832.95|14712.95|14831.32|14711.32|10
1647806830000|2022-03-20 20:07:10|14832.81|14712.81|14832.87|14712.87|14832.97|14712.97|14832.6|14712.6|9
1647806840000|2022-03-20 20:07:20|14833.11|14713.11|14833.48|14713.48|14833.66|14713.66|14832.97|14712.97|9
1647806850000|2022-03-20 20:07:30|14833.54|14713.54|14833.7|14713.7|14833.7|14713.7|14833.33|14713.33|9
1647806860000|2022-03-20 20:07:40|14834.4|14714.4|14836.25|14716.25|14836.25|14716.25|14834.4|14714.4|9
1647806870000|2022-03-20 20:07:50|14835.68|14715.68|14836.38|14716.38|14836.89|14716.89|14835.68|14715.68|10
1647806880000|2022-03-20 20:08:00|14836.37|14716.37|14834.98|14714.98|14836.37|14716.37|14834.88|14714.88|10
1647806890000|2022-03-20 20:08:10|14834.81|14714.81|14834.81|14714.81|14834.84|14714.84|14834.67|14714.67|6
1647806900000|2022-03-20 20:08:20|14834.62|14714.62|14834.93|14714.93|14835.11|14715.11|14834.55|14714.55|9
1647806910000|2022-03-20 20:08:30|14834.41|14714.41|14836.72|14716.72|14836.72|14716.72|14834.41|14714.41|9
1647806920000|2022-03-20 20:08:40|14837.16|14717.16|14836.94|14716.94|14837.73|14717.73|14836.85|14716.85|10
1647806930000|2022-03-20 20:08:50|14837.05|14717.05|14838.42|14718.42|14838.42|14718.42|14837.05|14717.05|9
1647806940000|2022-03-20 20:09:00|14838.46|14718.46|14840.33|14720.33|14840.33|14720.33|14838.29|14718.29|9
1647806950000|2022-03-20 20:09:10|14840.65|14720.65|14841.5|14721.5|14841.5|14721.5|14840.32|14720.32|10
1647806960000|2022-03-20 20:09:20|14841.68|14721.68|14841.91|14721.91|14842.08|14722.08|14841.57|14721.57|9
1647806970000|2022-03-20 20:09:30|14841.73|14721.73|14841.65|14721.65|14841.8|14721.8|14841.56|14721.56|10
1647806980000|2022-03-20 20:09:40|14841.55|14721.55|14842.12|14722.12|14842.12|14722.12|14841.52|14721.52|8
1647806990000|2022-03-20 20:09:50|14841.94|14721.94|14842.35|14722.35|14842.35|14722.35|14841.92|14721.92|9
1647807000000|2022-03-20 20:10:00|14842.34|14722.34|14848.76|14728.76|14848.76|14728.76|14842.34|14722.34|9
1647807010000|2022-03-20 20:10:10|14850.11|14730.11|14853.86|14733.86|14854.71|14734.71|14850.11|14730.11|9
1647807020000|2022-03-20 20:10:20|14853.8|14733.8|14856.17|14736.17|14856.45|14736.45|14852.73|14732.73|10
1647807030000|2022-03-20 20:10:30|14857.01|14737.01|14860.86|14740.86|14860.86|14740.86|14857.01|14737.01|10
1647807040000|2022-03-20 20:10:40|14861.51|14741.51|14862.21|14742.21|14862.21|14742.21|14861.25|14741.25|8
1647807050000|2022-03-20 20:10:50|14862.03|14742.03|14864.82|14744.82|14864.82|14744.82|14862.03|14742.03|10
1647807060000|2022-03-20 20:11:00|14864.78|14744.78|14866.2|14746.2|14866.2|14746.2|14864.78|14744.78|8
1647807070000|2022-03-20 20:11:10|14866.52|14746.52|14868.78|14748.78|14868.78|14748.78|14866.4|14746.4|10
1647807080000|2022-03-20 20:11:20|14869.82|14749.82|14874.5|14754.5|14874.5|14754.5|14869.68|14749.68|10
1647807090000|2022-03-20 20:11:30|14874.78|14754.78|14884.22|14764.22|14884.22|14764.22|14874.78|14754.78|10
1647807100000|2022-03-20 20:11:40|14884.25|14764.25|14883.77|14763.77|14884.36|14764.36|14883.77|14763.77|10
1647807110000|2022-03-20 20:11:50|14883.72|14763.72|14882.57|14762.57|14884.09|14764.09|14882.57|14762.57|10
1647807120000|2022-03-20 20:12:00|14882.19|14762.19|14881.7|14761.7|14882.4|14762.4|14881.34|14761.34|8
1647807130000|2022-03-20 20:12:10|14881.22|14761.22|14878.17|14758.17|14881.33|14761.33|14878.17|14758.17|10
1647807140000|2022-03-20 20:12:20|14877.91|14757.91|14879.06|14759.06|14879.06|14759.06|14876.98|14756.98|10
1647807150000|2022-03-20 20:12:30|14879.2|14759.2|14882.31|14762.31|14882.31|14762.31|14879.2|14759.2|9
1647807160000|2022-03-20 20:12:40|14882.23|14762.23|14883.92|14763.92|14883.94|14763.94|14882.23|14762.23|10
1647807170000|2022-03-20 20:12:50|14883.89|14763.89|14885.23|14765.23|14885.23|14765.23|14883.83|14763.83|10
1647807180000|2022-03-20 20:13:00|14885.36|14765.36|14886.92|14766.92|14886.92|14766.92|14885.22|14765.22|10
1647807190000|2022-03-20 20:13:10|14886.72|14766.72|14889.69|14769.69|14889.69|14769.69|14886.72|14766.72|10
1647807200000|2022-03-20 20:13:20|14889.8|14769.8|14892.88|14772.88|14892.88|14772.88|14889.8|14769.8|10
1647807210000|2022-03-20 20:13:30|14892.84|14772.84|14897.11|14777.11|14897.13|14777.13|14892.82|14772.82|10
1647807220000|2022-03-20 20:13:40|14897.55|14777.55|14898.19|14778.19|14898.19|14778.19|14896.83|14776.83|10
1647807230000|2022-03-20 20:13:50|14898.35|14778.35|14905.84|14785.84|14905.84|14785.84|14898.35|14778.35|10
1647807240000|2022-03-20 20:14:00|14905.29|14785.29|14908.7|14788.7|14908.7|14788.7|14905.29|14785.29|10
1647807250000|2022-03-20 20:14:10|14908.56|14788.56|14908.06|14788.06|14908.56|14788.56|14907.15|14787.15|9
1647807260000|2022-03-20 20:14:20|14908.54|14788.54|14906.24|14786.24|14908.54|14788.54|14905.91|14785.91|10
1647807270000|2022-03-20 20:14:30|14905.63|14785.63|14902.35|14782.35|14905.84|14785.84|14902.35|14782.35|10
1647807280000|2022-03-20 20:14:40|14902.33|14782.33|14904.09|14784.09|14904.09|14784.09|14901.87|14781.87|10
1647807290000|2022-03-20 20:14:50|14904.42|14784.42|14905.21|14785.21|14905.21|14785.21|14904.42|14784.42|9
1647807300000|2022-03-20 20:15:00|14904.6|14784.6|14903.85|14783.85|14905.2|14785.2|14903.82|14783.82|9
1647807310000|2022-03-20 20:15:10|14903.78|14783.78|14903.27|14783.27|14904.49|14784.49|14903.27|14783.27|10
1647807320000|2022-03-20 20:15:20|14903.15|14783.15|14897.07|14777.07|14903.29|14783.29|14897.07|14777.07|10
1647807330000|2022-03-20 20:15:30|14894.26|14774.26|14888.27|14768.27|14894.46|14774.46|14888.27|14768.27|10
1647807340000|2022-03-20 20:15:40|14888.6|14768.6|14885.68|14765.68|14888.72|14768.72|14885.68|14765.68|10
1647807350000|2022-03-20 20:15:50|14885.85|14765.85|14885.69|14765.69|14887.41|14767.41|14885.28|14765.28|10
1647807360000|2022-03-20 20:16:00|14886|14766|14885.11|14765.11|14886|14766|14885.11|14765.11|10
1647807370000|2022-03-20 20:16:10|14885.08|14765.08|14882.57|14762.57|14885.08|14765.08|14882.57|14762.57|10
1647807380000|2022-03-20 20:16:20|14882.83|14762.83|14883.45|14763.45|14883.54|14763.54|14882.81|14762.81|7
1647807390000|2022-03-20 20:16:30|14884.84|14764.84|14885.93|14765.93|14886|14766|14884.84|14764.84|8
1647807400000|2022-03-20 20:16:40|14886.64|14766.64|14887.46|14767.46|14887.46|14767.46|14886.26|14766.26|9
1647807410000|2022-03-20 20:16:50|14888.63|14768.63|14894|14774|14894|14774|14888.63|14768.63|10
1647807420000|2022-03-20 20:17:00|14894.03|14774.03|14896.57|14776.57|14896.57|14776.57|14894.03|14774.03|9
1647807430000|2022-03-20 20:17:10|14896.8|14776.8|14895.5|14775.5|14896.85|14776.85|14895.5|14775.5|10
1647807440000|2022-03-20 20:17:20|14895.51|14775.51|14894.04|14774.04|14895.51|14775.51|14894.04|14774.04|9
1647807450000|2022-03-20 20:17:30|14893.92|14773.92|14891.29|14771.29|14893.92|14773.92|14891.29|14771.29|9
1647807460000|2022-03-20 20:17:40|14891.12|14771.12|14890.93|14770.93|14891.12|14771.12|14890.67|14770.67|8
1647807470000|2022-03-20 20:17:50|14891.11|14771.11|14891.11|14771.11|14891.22|14771.22|14890.31|14770.31|10
1647807480000|2022-03-20 20:18:00|14891.05|14771.05|14889.05|14769.05|14891.05|14771.05|14889.05|14769.05|10
1647807490000|2022-03-20 20:18:10|14888.7|14768.7|14888.25|14768.25|14888.84|14768.84|14888.17|14768.17|10
1647807500000|2022-03-20 20:18:20|14888.17|14768.17|14888.02|14768.02|14888.76|14768.76|14887.75|14767.75|10
1647807510000|2022-03-20 20:18:30|14887.85|14767.85|14887.55|14767.55|14887.85|14767.85|14887.27|14767.27|8
1647807520000|2022-03-20 20:18:40|14887.04|14767.04|14885.23|14765.23|14887.1|14767.1|14885.07|14765.07|9
1647807530000|2022-03-20 20:18:50|14884.72|14764.72|14883.36|14763.36|14884.76|14764.76|14883.36|14763.36|9
1647807540000|2022-03-20 20:19:00|14883.49|14763.49|14882.44|14762.44|14883.51|14763.51|14882.44|14762.44|9
1647807550000|2022-03-20 20:19:10|14882.37|14762.37|14880.85|14760.85|14882.37|14762.37|14880.85|14760.85|9
1647807560000|2022-03-20 20:19:20|14880.99|14760.99|14879.84|14759.84|14880.99|14760.99|14879.84|14759.84|10
1647807570000|2022-03-20 20:19:30|14879.18|14759.18|14879.91|14759.91|14879.91|14759.91|14879.18|14759.18|9
1647807580000|2022-03-20 20:19:40|14879.84|14759.84|14880.73|14760.73|14880.78|14760.78|14879.35|14759.35|10
1647807590000|2022-03-20 20:19:50|14880.85|14760.85|14879.97|14759.97|14880.95|14760.95|14879.75|14759.75|7
1647807600000|2022-03-20 20:20:00|14880|14760|14881.06|14761.06|14881.73|14761.73|14880|14760|10
1647807610000|2022-03-20 20:20:10|14881.07|14761.07|14881.85|14761.85|14882.98|14762.98|14880.84|14760.84|10
1647807620000|2022-03-20 20:20:20|14881.87|14761.87|14880.76|14760.76|14881.98|14761.98|14880.76|14760.76|10
1647807630000|2022-03-20 20:20:30|14880.7|14760.7|14879.97|14759.97|14880.7|14760.7|14879.55|14759.55|7
1647807640000|2022-03-20 20:20:40|14879.9|14759.9|14879.51|14759.51|14880.29|14760.29|14879.45|14759.45|8
1647807650000|2022-03-20 20:20:50|14879.67|14759.67|14880.02|14760.02|14880.02|14760.02|14879.28|14759.28|9
1647807660000|2022-03-20 20:21:00|14879.97|14759.97|14879.38|14759.38|14880.1|14760.1|14879.38|14759.38|9
1647807670000|2022-03-20 20:21:10|14879.17|14759.17|14879.02|14759.02|14879.54|14759.54|14879.02|14759.02|7
1647807680000|2022-03-20 20:21:20|14879.12|14759.12|14879.07|14759.07|14879.15|14759.15|14878.91|14758.91|10
1647807690000|2022-03-20 20:21:30|14878.64|14758.64|14877.47|14757.47|14878.78|14758.78|14877.44|14757.44|10
1647807700000|2022-03-20 20:21:40|14877.57|14757.57|14876.42|14756.42|14877.65|14757.65|14876.42|14756.42|10
1647807710000|2022-03-20 20:21:50|14875.96|14755.96|14872.5|14752.5|14875.96|14755.96|14872.5|14752.5|8
1647807720000|2022-03-20 20:22:00|14872.37|14752.37|14869.79|14749.79|14872.37|14752.37|14869.79|14749.79|9
1647807730000|2022-03-20 20:22:10|14869.59|14749.59|14867.08|14747.08|14870.03|14750.03|14867.08|14747.08|9
1647807740000|2022-03-20 20:22:20|14866.41|14746.41|14863.77|14743.77|14866.41|14746.41|14863.77|14743.77|10
1647807750000|2022-03-20 20:22:30|14863.67|14743.67|14862.1|14742.1|14863.67|14743.67|14862|14742|8
1647807760000|2022-03-20 20:22:40|14861.17|14741.17|14859.97|14739.97|14861.17|14741.17|14859.97|14739.97|10
1647807770000|2022-03-20 20:22:50|14860.06|14740.06|14858.47|14738.47|14860.06|14740.06|14858.47|14738.47|10
1647807780000|2022-03-20 20:23:00|14858.59|14738.59|14857.43|14737.43|14858.68|14738.68|14857.43|14737.43|9
1647807790000|2022-03-20 20:23:10|14857.42|14737.42|14857.5|14737.5|14857.65|14737.65|14856.73|14736.73|10
1647807800000|2022-03-20 20:23:20|14857.05|14737.05|14854.58|14734.58|14857.05|14737.05|14854.58|14734.58|9
1647807810000|2022-03-20 20:23:30|14854.61|14734.61|14854.06|14734.06|14854.61|14734.61|14854.06|14734.06|9
1647807820000|2022-03-20 20:23:40|14854.07|14734.07|14856.65|14728.65|14856.66|14734.07|14852.66|14728.65|10
1647807830000|2022-03-20 20:23:50|14856.46|14728.46|14855.65|14727.65|14856.46|14728.46|14855.65|14727.65|9
1647807840000|2022-03-20 20:24:00|14855.11|14727.11|14852.08|14724.08|14855.3|14727.3|14852.08|14724.08|9
1647807850000|2022-03-20 20:24:10|14851.75|14723.75|14850.74|14722.74|14851.75|14723.75|14850.64|14722.64|10
1647807860000|2022-03-20 20:24:20|14850.75|14722.75|14850.48|14722.48|14850.75|14722.75|14850.33|14722.33|10
1647807870000|2022-03-20 20:24:30|14850.17|14722.17|14849.83|14721.83|14850.17|14722.17|14849.36|14721.36|8
1647807880000|2022-03-20 20:24:40|14849.81|14721.81|14851.34|14723.34|14851.49|14723.49|14849.81|14721.81|8
1647807890000|2022-03-20 20:24:50|14852.62|14724.62|14853.88|14725.88|14853.88|14725.88|14852.58|14724.58|10
1647807900000|2022-03-20 20:25:00|14853.89|14725.89|14853.94|14725.94|14854.09|14726.09|14853.16|14725.16|10
1647807910000|2022-03-20 20:25:10|14853.89|14725.89|14853.65|14725.65|14854.21|14726.21|14853.65|14725.65|8
1647807920000|2022-03-20 20:25:20|14853.75|14725.75|14855.04|14727.04|14855.19|14727.19|14853.75|14725.75|10
1647807930000|2022-03-20 20:25:30|14854.91|14726.91|14854.29|14726.29|14854.91|14726.91|14854.29|14726.29|10
1647807940000|2022-03-20 20:25:40|14854.42|14726.42|14854.21|14726.21|14854.81|14726.81|14854.21|14726.21|10
1647807950000|2022-03-20 20:25:50|14854.53|14726.53|14854.76|14726.76|14854.76|14726.76|14854.36|14726.36|9
1647807960000|2022-03-20 20:26:00|14854.82|14726.82|14855.26|14727.26|14856.56|14728.56|14854.82|14726.82|10
1647807970000|2022-03-20 20:26:10|14855.24|14727.24|14856.8|14728.8|14857.12|14729.12|14855.24|14727.24|10
1647807980000|2022-03-20 20:26:20|14856.88|14728.88|14856.88|14728.88|14857.29|14729.29|14856.79|14728.79|9
1647807990000|2022-03-20 20:26:30|14856.98|14728.98|14857.84|14729.84|14857.84|14729.84|14856.67|14728.67|8
1647808000000|2022-03-20 20:26:40|14857.83|14729.83|14859.91|14731.91|14859.91|14731.91|14857.67|14729.67|10
1647808010000|2022-03-20 20:26:50|14860.16|14732.16|14861.1|14733.1|14861.41|14733.41|14860.16|14732.16|10
1647808020000|2022-03-20 20:27:00|14860.98|14732.98|14860.23|14732.23|14860.98|14732.98|14860.23|14732.23|10
1647808030000|2022-03-20 20:27:10|14860.31|14732.31|14860.56|14732.56|14860.65|14732.65|14860.31|14732.31|7
1647808040000|2022-03-20 20:27:20|14860.57|14732.57|14860.74|14732.74|14860.78|14732.78|14860.54|14732.54|8
1647808050000|2022-03-20 20:27:30|14860.68|14732.68|14861.86|14733.86|14861.95|14733.95|14860.68|14732.68|8
1647808060000|2022-03-20 20:27:40|14861.77|14733.77|14862.37|14734.37|14862.37|14734.37|14861.77|14733.77|9
1647808070000|2022-03-20 20:27:50|14862.03|14734.03|14861.42|14733.42|14862.03|14734.03|14861.42|14733.42|6
1647808080000|2022-03-20 20:28:00|14861.57|14733.57|14862.38|14734.38|14862.38|14734.38|14861.34|14733.34|8
1647808090000|2022-03-20 20:28:10|14862.44|14734.44|14862.23|14734.23|14862.44|14734.44|14862.21|14734.21|9
1647808100000|2022-03-20 20:28:20|14862.25|14734.25|14862.69|14734.69|14863|14735|14862.25|14734.25|10
1647808110000|2022-03-20 20:28:30|14862.97|14734.97|14864.08|14736.08|14864.16|14736.16|14862.97|14734.97|8
1647808120000|2022-03-20 20:28:40|14863.63|14735.63|14863.8|14735.8|14864.11|14736.11|14863.61|14735.61|10
1647808130000|2022-03-20 20:28:50|14863.9|14735.9|14863.96|14735.96|14864.13|14736.13|14863.67|14735.67|10
1647808140000|2022-03-20 20:29:00|14863.95|14735.95|14863.53|14735.53|14864.07|14736.07|14863.25|14735.25|10
1647808150000|2022-03-20 20:29:10|14863.67|14735.67|14863.9|14735.9|14863.9|14735.9|14863.62|14735.62|7
1647808160000|2022-03-20 20:29:20|14864.05|14736.05|14863.17|14735.17|14864.05|14736.05|14863.17|14735.17|8
1647808170000|2022-03-20 20:29:30|14863.33|14735.33|14863.2|14735.2|14863.57|14735.57|14862.93|14734.93|9
1647808180000|2022-03-20 20:29:40|14863.18|14735.18|14862.98|14734.98|14863.25|14735.25|14862.88|14734.88|10
1647808190000|2022-03-20 20:29:50|14863.05|14735.05|14863.56|14735.56|14863.67|14735.67|14863.04|14735.04|7
1647808200000|2022-03-20 20:30:00|14863.83|14735.83|14863.49|14735.49|14864.52|14736.52|14863.49|14735.49|9
1647808210000|2022-03-20 20:30:10|14863.75|14735.75|14863.61|14735.61|14863.91|14735.91|14863.6|14735.6|10
1647808220000|2022-03-20 20:30:20|14863.79|14735.79|14861.42|14733.42|14863.79|14735.79|14861.42|14733.42|10
1647808230000|2022-03-20 20:30:30|14861.29|14733.29|14858.38|14730.38|14861.29|14733.29|14858.38|14730.38|9
1647808240000|2022-03-20 20:30:40|14857.35|14729.35|14853.84|14725.84|14857.35|14729.35|14853.84|14725.84|9
1647808250000|2022-03-20 20:30:50|14853.93|14725.93|14853.75|14725.75|14854.4|14726.4|14853.75|14725.75|10
1647808260000|2022-03-20 20:31:00|14853.6|14725.6|14853.38|14725.38|14853.6|14725.6|14852.87|14724.87|8
1647808270000|2022-03-20 20:31:10|14853.11|14725.11|14850.3|14722.3|14853.11|14725.11|14850.3|14722.3|9
1647808280000|2022-03-20 20:31:20|14850.09|14722.09|14848.46|14720.46|14850.46|14722.46|14848.36|14720.36|10
1647808290000|2022-03-20 20:31:30|14848.68|14720.68|14845.73|14717.73|14848.68|14720.68|14845.73|14717.73|9
1647808300000|2022-03-20 20:31:40|14845.57|14717.57|14843.77|14715.77|14845.57|14717.57|14843.59|14715.59|10
1647808310000|2022-03-20 20:31:50|14843.25|14715.25|14840.09|14712.09|14843.25|14715.25|14840.09|14712.09|10
1647808320000|2022-03-20 20:32:00|14839.96|14711.96|14838.11|14710.11|14839.96|14711.96|14837.79|14709.79|9
1647808330000|2022-03-20 20:32:10|14838.12|14710.12|14835.78|14707.78|14838.12|14710.12|14835.78|14707.78|9
1647808340000|2022-03-20 20:32:20|14835.81|14707.81|14836.54|14708.54|14836.54|14708.54|14835.81|14707.81|10
1647808350000|2022-03-20 20:32:30|14836.45|14708.45|14835.88|14707.88|14836.5|14708.5|14835.84|14707.84|9
1647808360000|2022-03-20 20:32:40|14835.85|14707.85|14835.67|14707.67|14835.85|14707.85|14835.42|14707.42|10
1647808370000|2022-03-20 20:32:50|14835.54|14707.54|14837.23|14709.23|14837.65|14709.65|14835.54|14707.54|10
1647808380000|2022-03-20 20:33:00|14837.42|14709.42|14838.46|14710.46|14838.46|14710.46|14837.42|14709.42|9
1647808390000|2022-03-20 20:33:10|14838.5|14710.5|14838.12|14710.12|14838.68|14710.68|14837.84|14709.84|10
1647808400000|2022-03-20 20:33:20|14837.63|14709.63|14838.39|14710.39|14838.42|14710.42|14837.63|14709.63|8
1647808410000|2022-03-20 20:33:30|14838.5|14710.5|14837.8|14709.8|14838.62|14710.62|14837.45|14709.45|10
1647808420000|2022-03-20 20:33:40|14837.68|14709.68|14836.76|14708.76|14837.68|14709.68|14836.69|14708.69|10
1647808430000|2022-03-20 20:33:50|14836.71|14708.71|14837|14709|14837|14709|14836.71|14708.71|9
1647808440000|2022-03-20 20:34:00|14836.83|14708.83|14835.72|14707.72|14836.83|14708.83|14835.72|14707.72|7
1647808450000|2022-03-20 20:34:10|14835.82|14707.82|14836|14708|14836|14708|14835.61|14707.61|8
1647808460000|2022-03-20 20:34:20|14835.96|14707.96|14835.92|14707.92|14836.1|14708.1|14835.78|14707.78|10
1647808470000|2022-03-20 20:34:30|14835.94|14707.94|14836.06|14708.06|14836.38|14708.38|14835.85|14707.85|7
1647808480000|2022-03-20 20:34:40|14836.14|14708.14|14834.5|14706.5|14836.14|14708.14|14834.5|14706.5|8
1647808490000|2022-03-20 20:34:50|14834.22|14706.22|14835.21|14707.21|14835.21|14707.21|14834.06|14706.06|9
1647808500000|2022-03-20 20:35:00|14836.02|14708.02|14835.94|14707.94|14836.37|14708.37|14835.94|14707.94|9
1647808510000|2022-03-20 20:35:10|14835.74|14707.74|14835.62|14707.62|14835.74|14707.74|14835.59|14707.59|7
1647808520000|2022-03-20 20:35:20|14835.6|14707.6|14835.01|14707.01|14836.48|14708.48|14835.01|14707.01|7
1647808530000|2022-03-20 20:35:30|14834.94|14706.94|14835.57|14707.57|14835.57|14707.57|14834.82|14706.82|10
1647808540000|2022-03-20 20:35:40|14835.89|14707.89|14835.76|14707.76|14836.04|14708.04|14835.71|14707.71|9
1647808550000|2022-03-20 20:35:50|14835.71|14707.71|14835.79|14707.79|14836.08|14708.08|14835.7|14707.7|9
1647808560000|2022-03-20 20:36:00|14835.69|14707.69|14836.03|14708.03|14836.03|14708.03|14835.69|14707.69|8
1647808570000|2022-03-20 20:36:10|14835.91|14707.91|14836.68|14708.68|14836.78|14708.78|14835.69|14707.69|9
1647808580000|2022-03-20 20:36:20|14836.97|14708.97|14836.51|14708.51|14836.97|14708.97|14836.4|14708.4|9
1647808590000|2022-03-20 20:36:30|14836.73|14708.73|14836.41|14708.41|14836.73|14708.73|14836.37|14708.37|9
1647808600000|2022-03-20 20:36:40|14835.95|14707.95|14834.59|14706.59|14836.06|14708.06|14834.59|14706.59|9
1647808610000|2022-03-20 20:36:50|14834.58|14706.58|14833.28|14705.28|14834.58|14706.58|14833.28|14705.28|10
1647808620000|2022-03-20 20:37:00|14833.15|14705.15|14832.28|14704.28|14833.15|14705.15|14832.07|14704.07|9
1647808630000|2022-03-20 20:37:10|14832.19|14704.19|14829.36|14701.36|14832.19|14704.19|14829.36|14701.36|9
1647808640000|2022-03-20 20:37:20|14829.48|14701.48|14826.94|14698.94|14829.72|14701.72|14826.94|14698.94|10
1647808650000|2022-03-20 20:37:30|14826.47|14698.47|14824.5|14696.5|14826.47|14698.47|14824.41|14696.41|10
1647808660000|2022-03-20 20:37:40|14824.54|14696.54|14822.41|14694.41|14824.54|14696.54|14822.41|14694.41|10
1647808670000|2022-03-20 20:37:50|14821.87|14693.87|14819.75|14691.75|14821.87|14693.87|14819.74|14691.74|10
1647808680000|2022-03-20 20:38:00|14819.69|14691.69|14820.52|14692.52|14820.52|14692.52|14819.69|14691.69|10
1647808690000|2022-03-20 20:38:10|14820.61|14692.61|14820.75|14692.75|14821.66|14693.66|14820.61|14692.61|9
1647808700000|2022-03-20 20:38:20|14820.87|14692.87|14821.27|14693.27|14821.27|14693.27|14820.65|14692.65|10
1647808710000|2022-03-20 20:38:30|14821.32|14693.32|14818.52|14690.52|14821.6|14693.6|14818.52|14690.52|10
1647808720000|2022-03-20 20:38:40|14818.46|14690.46|14816.35|14688.35|14818.46|14690.46|14816.35|14688.35|9
1647808730000|2022-03-20 20:38:50|14816.36|14688.36|14815.22|14687.22|14816.48|14688.48|14814.94|14686.94|9
1647808740000|2022-03-20 20:39:00|14814.94|14686.94|14814.23|14686.23|14815.35|14687.35|14813.64|14685.64|10
1647808750000|2022-03-20 20:39:10|14814.32|14686.32|14814.97|14686.97|14815.15|14687.15|14814.32|14686.32|9
1647808760000|2022-03-20 20:39:20|14813.9|14685.9|14814.92|14686.92|14815.02|14687.02|14813.9|14685.9|8
1647808770000|2022-03-20 20:39:30|14814.96|14686.96|14813.26|14685.26|14814.96|14686.96|14813.26|14685.26|9
1647808780000|2022-03-20 20:39:40|14813.17|14685.17|14812.54|14684.54|14813.17|14685.17|14812.54|14684.54|10
1647808790000|2022-03-20 20:39:50|14812.02|14684.02|14809.87|14681.87|14812.1|14684.1|14809.87|14681.87|10
1647808800000|2022-03-20 20:40:00|14809.6|14681.6|14809.13|14681.13|14809.85|14681.85|14809.13|14681.13|10
1647808810000|2022-03-20 20:40:10|14809|14681|14808.52|14680.52|14809|14681|14807.02|14679.02|10
1647808820000|2022-03-20 20:40:20|14808.94|14680.94|14810.36|14682.36|14810.36|14682.36|14808.94|14680.94|10
1647808830000|2022-03-20 20:40:30|14810.45|14682.45|14810.62|14682.62|14810.99|14682.99|14808.83|14680.83|10
1647808840000|2022-03-20 20:40:40|14810.64|14682.64|14812.11|14684.11|14812.23|14684.23|14810.64|14682.64|8
1647808850000|2022-03-20 20:40:50|14811.97|14683.97|14812.35|14684.35|14812.4|14684.4|14811.97|14683.97|8
1647808860000|2022-03-20 20:41:00|14813.03|14685.03|14813.41|14685.41|14813.41|14685.41|14812.95|14684.95|9
1647808870000|2022-03-20 20:41:10|14813.54|14685.54|14814.09|14686.09|14814.18|14686.18|14813.19|14685.19|10
1647808880000|2022-03-20 20:41:20|14813.81|14685.81|14813.49|14685.49|14814.62|14686.62|14813.49|14685.49|10
1647808890000|2022-03-20 20:41:30|14813.52|14685.52|14813.45|14685.45|14813.56|14685.56|14813.41|14685.41|8
1647808900000|2022-03-20 20:41:40|14813.77|14685.77|14813.87|14685.87|14814.07|14686.07|14813.77|14685.77|9
1647808910000|2022-03-20 20:41:50|14813.91|14685.91|14814.39|14686.39|14814.46|14686.46|14813.58|14685.58|10
1647808920000|2022-03-20 20:42:00|14814.47|14686.47|14815.21|14687.21|14815.21|14687.21|14814.45|14686.45|6
1647808930000|2022-03-20 20:42:10|14815.34|14687.34|14816.15|14688.15|14816.39|14688.39|14815.34|14687.34|5
1647808940000|2022-03-20 20:42:20|14816.26|14688.26|14818.33|14690.33|14818.33|14690.33|14816.23|14688.23|9
1647808950000|2022-03-20 20:42:30|14818.35|14690.35|14818.75|14690.75|14818.89|14690.89|14817.97|14689.97|10
1647808960000|2022-03-20 20:42:40|14818.78|14690.78|14818.48|14690.48|14819.29|14691.29|14818.36|14690.36|10
1647808970000|2022-03-20 20:42:50|14818.64|14690.64|14818.28|14690.28|14818.64|14690.64|14818.25|14690.25|8
1647808980000|2022-03-20 20:43:00|14818.47|14690.47|14817.83|14689.83|14818.47|14690.47|14817.73|14689.73|10
1647808990000|2022-03-20 20:43:10|14817.9|14689.9|14817.28|14689.28|14817.9|14689.9|14817.21|14689.21|10
1647809000000|2022-03-20 20:43:20|14816.3|14688.3|14814.97|14686.97|14816.3|14688.3|14814.97|14686.97|10
1647809010000|2022-03-20 20:43:30|14814.81|14686.81|14815.26|14687.26|14816.24|14688.24|14814.81|14686.81|9
1647809020000|2022-03-20 20:43:40|14815.53|14687.53|14813.61|14685.61|14815.53|14687.53|14813.61|14685.61|8
1647809030000|2022-03-20 20:43:50|14813.54|14685.54|14813.45|14685.45|14813.66|14685.66|14813.43|14685.43|9
1647809040000|2022-03-20 20:44:00|14812.45|14684.45|14812.78|14684.78|14812.79|14684.79|14812.23|14684.23|9
1647809050000|2022-03-20 20:44:10|14812.85|14684.85|14812.41|14684.41|14812.9|14684.9|14812.21|14684.21|8
1647809060000|2022-03-20 20:44:20|14812.57|14684.57|14812.55|14684.55|14812.57|14684.57|14812.25|14684.25|8
1647809070000|2022-03-20 20:44:30|14812.5|14684.5|14813.34|14685.34|14813.34|14685.34|14812.21|14684.21|7
1647809080000|2022-03-20 20:44:40|14813.81|14685.81|14814.63|14686.63|14814.63|14686.63|14813.81|14685.81|7
1647809090000|2022-03-20 20:44:50|14814.62|14686.62|14815.22|14687.22|14815.25|14687.25|14814.62|14686.62|6
1647809100000|2022-03-20 20:45:00|14815.1|14687.1|14813.61|14685.61|14815.14|14687.14|14813.61|14685.61|9
1647809110000|2022-03-20 20:45:10|14813.57|14685.57|14813.63|14685.63|14813.65|14685.65|14812.95|14684.95|10
1647809120000|2022-03-20 20:45:20|14813.76|14685.76|14813.59|14685.59|14813.76|14685.76|14813.21|14685.21|9
1647809130000|2022-03-20 20:45:30|14813.74|14685.74|14810.46|14682.46|14813.74|14685.74|14810.46|14682.46|10
1647809140000|2022-03-20 20:45:40|14809.21|14681.21|14806.89|14678.89|14809.21|14681.21|14806.6|14678.6|10
1647809150000|2022-03-20 20:45:50|14807.19|14679.19|14808.78|14680.78|14808.99|14680.99|14807.03|14679.03|10
1647809160000|2022-03-20 20:46:00|14808.73|14680.73|14809.72|14681.72|14809.72|14681.72|14808.73|14680.73|10
1647809170000|2022-03-20 20:46:10|14809.59|14681.59|14809.69|14681.69|14809.69|14681.69|14809.53|14681.53|8
1647809180000|2022-03-20 20:46:20|14809.38|14681.38|14808.68|14680.68|14809.59|14681.59|14808.68|14680.68|8
1647809190000|2022-03-20 20:46:30|14808.6|14680.6|14807.81|14679.81|14808.6|14680.6|14807.81|14679.81|10
1647809200000|2022-03-20 20:46:40|14808.01|14680.01|14805.16|14677.16|14808.01|14680.01|14805|14677|10
1647809210000|2022-03-20 20:46:50|14805.13|14677.13|14804.11|14676.11|14805.17|14677.17|14804.11|14676.11|7
1647809220000|2022-03-20 20:47:00|14804.26|14676.26|14802.85|14674.85|14804.26|14676.26|14802.61|14674.61|10
1647809230000|2022-03-20 20:47:10|14802.88|14674.88|14803.56|14675.56|14803.56|14675.56|14802.88|14674.88|9
1647809240000|2022-03-20 20:47:20|14803.6|14675.6|14802.86|14674.86|14803.62|14675.62|14802.81|14674.81|10
1647809250000|2022-03-20 20:47:30|14802.8|14674.8|14802.91|14674.91|14803.18|14675.18|14802.8|14674.8|7
1647809260000|2022-03-20 20:47:40|14802.94|14674.94|14803.98|14675.98|14804.2|14676.2|14802.84|14674.84|10
1647809270000|2022-03-20 20:47:50|14803.95|14675.95|14804.82|14676.82|14804.83|14676.83|14803.95|14675.95|10
1647809280000|2022-03-20 20:48:00|14804.87|14676.87|14802.71|14674.71|14804.94|14676.94|14802.56|14674.56|10
1647809290000|2022-03-20 20:48:10|14802.72|14674.72|14801|14673|14802.72|14674.72|14800.85|14672.85|9
1647809300000|2022-03-20 20:48:20|14800.93|14672.93|14800.01|14672.01|14800.99|14672.99|14799.28|14671.28|10
1647809310000|2022-03-20 20:48:30|14800.17|14672.17|14801.43|14673.43|14801.43|14673.43|14800.16|14672.16|10
1647809320000|2022-03-20 20:48:40|14801.07|14673.07|14802.69|14674.69|14802.84|14674.84|14801.07|14673.07|10
1647809330000|2022-03-20 20:48:50|14802.75|14674.75|14803.5|14675.5|14803.5|14675.5|14802.65|14674.65|9
1647809340000|2022-03-20 20:49:00|14803.45|14675.45|14807.71|14679.71|14807.71|14679.71|14803.45|14675.45|10
1647809350000|2022-03-20 20:49:10|14808.33|14680.33|14809.63|14681.63|14809.86|14681.86|14808.33|14680.33|10
1647809360000|2022-03-20 20:49:20|14809.57|14681.57|14810.54|14682.54|14810.54|14682.54|14809.55|14681.55|10
1647809370000|2022-03-20 20:49:30|14811.39|14683.39|14811.35|14683.35|14811.48|14683.48|14810.91|14682.91|9
1647809380000|2022-03-20 20:49:40|14811.39|14683.39|14812.26|14684.26|14812.63|14684.63|14811.15|14683.15|9
1647809390000|2022-03-20 20:49:50|14812.07|14684.07|14809.02|14681.02|14812.07|14684.07|14809.02|14681.02|10
1647809400000|2022-03-20 20:50:00|14808.85|14680.85|14808.61|14680.61|14809.49|14681.49|14808.61|14680.61|10
1647809410000|2022-03-20 20:50:10|14808.88|14680.88|14808.17|14680.17|14808.88|14680.88|14807.84|14679.84|10
1647809420000|2022-03-20 20:50:20|14808.33|14680.33|14800.5|14672.5|14808.62|14680.62|14800.5|14672.5|9
1647809430000|2022-03-20 20:50:30|14798.55|14670.55|14796.2|14668.2|14798.55|14670.55|14796.2|14668.2|10
1647809440000|2022-03-20 20:50:40|14796.53|14668.53|14796.11|14668.11|14797.32|14669.32|14796.1|14668.1|10
1647809450000|2022-03-20 20:50:50|14795.56|14667.56|14796.05|14668.05|14796.22|14668.22|14795.33|14667.33|10
1647809460000|2022-03-20 20:51:00|14796.17|14668.17|14795.33|14667.33|14796.36|14668.36|14794.89|14666.89|9
1647809470000|2022-03-20 20:51:10|14794.79|14666.79|14793.96|14665.96|14794.95|14666.95|14793.96|14665.96|10
1647809480000|2022-03-20 20:51:20|14794.16|14666.16|14793.36|14665.36|14794.16|14666.16|14793.36|14665.36|10
1647809490000|2022-03-20 20:51:30|14793.32|14665.32|14792.9|14664.9|14793.32|14665.32|14792.9|14664.9|7
1647809500000|2022-03-20 20:51:40|14792.7|14664.7|14792.88|14664.88|14792.95|14664.95|14792.54|14664.54|10
1647809510000|2022-03-20 20:51:50|14792.76|14664.76|14793.45|14665.45|14793.45|14665.45|14792.47|14664.47|10
1647809520000|2022-03-20 20:52:00|14793.33|14665.33|14793.22|14665.22|14793.52|14665.52|14792.84|14664.84|10
1647809530000|2022-03-20 20:52:10|14793.61|14665.61|14793.54|14665.54|14793.79|14665.79|14793.46|14665.46|9
1647809540000|2022-03-20 20:52:20|14793.65|14665.65|14793.75|14665.75|14794.25|14666.25|14793.62|14665.62|8
1647809550000|2022-03-20 20:52:30|14793.88|14665.88|14793.78|14665.78|14794.09|14666.09|14793.73|14665.73|8
1647809560000|2022-03-20 20:52:40|14793.75|14665.75|14792.67|14664.67|14793.75|14665.75|14792.67|14664.67|9
1647809570000|2022-03-20 20:52:50|14792.7|14664.7|14791.06|14663.06|14792.7|14664.7|14791.06|14663.06|8
1647809580000|2022-03-20 20:53:00|14790.97|14662.97|14790.07|14662.07|14790.97|14662.97|14788.93|14660.93|9
1647809590000|2022-03-20 20:53:10|14789.83|14661.83|14790.2|14662.2|14791.01|14663.01|14789.83|14661.83|10
1647809600000|2022-03-20 20:53:20|14790.03|14662.03|14787.11|14659.11|14790.03|14662.03|14787.01|14659.01|10
1647809610000|2022-03-20 20:53:30|14787.56|14659.56|14788.25|14660.25|14788.26|14660.26|14787.56|14659.56|8
1647809620000|2022-03-20 20:53:40|14787.74|14659.74|14787.5|14659.5|14788.12|14660.12|14787.21|14659.21|10
1647809630000|2022-03-20 20:53:50|14787.55|14659.55|14786.96|14658.96|14787.59|14659.59|14786.85|14658.85|10
1647809640000|2022-03-20 20:54:00|14786.83|14658.83|14786.25|14658.25|14786.83|14658.83|14785.67|14657.67|9
1647809650000|2022-03-20 20:54:10|14786.16|14658.16|14783.73|14655.73|14786.17|14658.17|14783.73|14655.73|9
1647809660000|2022-03-20 20:54:20|14783.77|14655.77|14783.01|14655.01|14783.77|14655.77|14782.82|14654.82|10
1647809670000|2022-03-20 20:54:30|14783.44|14655.44|14785.05|14657.05|14785.15|14657.15|14783.44|14655.44|10
1647809680000|2022-03-20 20:54:40|14785.85|14657.85|14785.08|14657.08|14786.14|14658.14|14785.08|14657.08|9
1647809690000|2022-03-20 20:54:50|14785.04|14657.04|14785.07|14657.07|14785.19|14657.19|14784.38|14656.38|9
1647809700000|2022-03-20 20:55:00|14785.14|14657.14|14785.71|14657.71|14785.96|14657.96|14785.11|14657.11|8
1647809710000|2022-03-20 20:55:10|14785.44|14657.44|14783.74|14655.74|14785.61|14657.61|14783.74|14655.74|10
1647809720000|2022-03-20 20:55:20|14783.44|14655.44|14781.18|14653.18|14783.44|14655.44|14780.98|14652.98|10
1647809730000|2022-03-20 20:55:30|14781.66|14653.66|14781.64|14653.64|14781.66|14653.66|14781.46|14653.46|10
1647809740000|2022-03-20 20:55:40|14781.55|14653.55|14781.69|14653.69|14781.81|14653.81|14781.55|14653.55|6
1647809750000|2022-03-20 20:55:50|14781.59|14653.59|14781.19|14653.19|14781.59|14653.59|14780.98|14652.98|8
1647809760000|2022-03-20 20:56:00|14781.27|14653.27|14782.02|14654.02|14782.19|14654.19|14781.19|14653.19|7
1647809770000|2022-03-20 20:56:10|14782.22|14654.22|14781.54|14653.54|14782.22|14654.22|14781.54|14653.54|9
1647809780000|2022-03-20 20:56:20|14781.4|14653.4|14780.91|14652.91|14781.48|14653.48|14780.91|14652.91|10
1647809790000|2022-03-20 20:56:30|14780.87|14652.87|14777.98|14649.98|14780.9|14652.9|14777.35|14649.35|10
1647809800000|2022-03-20 20:56:40|14777.64|14649.64|14774.89|14646.89|14777.64|14649.64|14774.89|14646.89|10
1647809810000|2022-03-20 20:56:50|14773.74|14645.74|14770.65|14642.65|14773.74|14645.74|14770.65|14642.65|10
1647809820000|2022-03-20 20:57:00|14769.69|14641.69|14767.2|14639.2|14769.69|14641.69|14767.2|14639.2|7
1647809830000|2022-03-20 20:57:10|14767.09|14639.09|14761.94|14633.94|14767.09|14639.09|14761.6|14633.6|10
1647809840000|2022-03-20 20:57:20|14761.92|14633.92|14759.47|14631.47|14761.92|14633.92|14759.36|14631.36|9
1647809850000|2022-03-20 20:57:30|14757.29|14629.29|14755.08|14627.08|14757.29|14629.29|14754.26|14626.26|10
1647809860000|2022-03-20 20:57:40|14754.86|14626.86|14754.01|14626.01|14754.86|14626.86|14753.9|14625.9|10
1647809870000|2022-03-20 20:57:50|14753.82|14625.82|14756.88|14628.88|14756.88|14628.88|14753.82|14625.82|10
1647809880000|2022-03-20 20:58:00|14756.97|14628.97|14756.93|14628.93|14757.45|14629.45|14756.52|14628.52|10
1647809890000|2022-03-20 20:58:10|14759.23|14631.23|14760.01|14632.01|14760.01|14632.01|14759|14631|9
1647809900000|2022-03-20 20:58:20|14760.16|14632.16|14762.68|14634.68|14762.68|14634.68|14760.16|14632.16|7
1647809910000|2022-03-20 20:58:30|14763.5|14635.5|14765.04|14637.04|14765.04|14637.04|14763.5|14635.5|8
1647809920000|2022-03-20 20:58:40|14765.05|14637.05|14767.66|14639.66|14767.66|14639.66|14765.05|14637.05|10
1647809930000|2022-03-20 20:58:50|14767.65|14639.65|14765.83|14637.83|14767.65|14639.65|14765.83|14637.83|9
1647809940000|2022-03-20 20:59:00|14765.56|14637.56|14764.12|14636.12|14765.56|14637.56|14764.12|14636.12|8
1647809950000|2022-03-20 20:59:10|14764.11|14636.11|14764.23|14636.23|14764.31|14636.31|14763.53|14635.53|9
1647809960000|2022-03-20 20:59:20|14764.25|14636.25|14763.67|14635.67|14764.25|14636.25|14763.67|14635.67|9
1647809970000|2022-03-20 20:59:30|14763.68|14635.68|14763.47|14635.47|14763.68|14635.68|14763.42|14635.42|8
1647809980000|2022-03-20 20:59:40|14763.56|14635.56|14763.9|14635.9|14764.47|14636.47|14763.56|14635.56|10
1647809990000|2022-03-20 20:59:50|14763.75|14635.75|14762.93|14634.93|14763.75|14635.75|14762.93|14634.93|9
1647810000000|2022-03-20 21:00:00|14762.94|14634.94|14762.02|14634.02|14762.94|14634.94|14761.99|14633.99|10
1647810010000|2022-03-20 21:00:10|14762.41|14634.41|14756.45|14628.45|14762.41|14634.41|14756.34|14628.34|10
1647810020000|2022-03-20 21:00:20|14757.24|14629.24|14755.22|14627.22|14757.24|14629.24|14755.22|14627.22|8
1647810030000|2022-03-20 21:00:30|14755.24|14627.24|14753.47|14625.47|14755.24|14627.24|14753.31|14625.31|10
1647810040000|2022-03-20 21:00:40|14753.28|14625.28|14748.9|14620.9|14753.49|14625.49|14748.9|14620.9|10
1647810050000|2022-03-20 21:00:50|14748.63|14620.63|14747.27|14619.27|14749.06|14621.06|14746.62|14618.62|10
1647810060000|2022-03-20 21:01:00|14747.37|14619.37|14750.68|14622.68|14750.68|14622.68|14747.37|14619.37|10
1647810070000|2022-03-20 21:01:10|14750.06|14622.06|14744.44|14616.44|14750.15|14622.15|14744.44|14616.44|10
1647810080000|2022-03-20 21:01:20|14743.74|14615.74|14740.62|14612.62|14743.74|14615.74|14740.62|14612.62|10
1647810090000|2022-03-20 21:01:30|14740.58|14612.58|14740.69|14612.69|14740.78|14612.78|14740.43|14612.43|9
1647810100000|2022-03-20 21:01:40|14741|14613|14741.89|14613.89|14741.89|14613.89|14741|14613|7
1647810110000|2022-03-20 21:01:50|14741.99|14613.99|14743.6|14615.6|14743.61|14615.61|14741.99|14613.99|10
1647810120000|2022-03-20 21:02:00|14744.28|14616.28|14743.73|14615.73|14744.28|14616.28|14743.52|14615.52|9
1647810130000|2022-03-20 21:02:10|14743.6|14615.6|14740.89|14612.89|14744.28|14616.28|14740.89|14612.89|10
1647810140000|2022-03-20 21:02:20|14740.78|14612.78|14736.14|14608.14|14741.24|14613.24|14736.13|14608.13|9
1647810150000|2022-03-20 21:02:30|14735.09|14607.09|14732.65|14604.65|14735.09|14607.09|14732.59|14604.59|10
1647810160000|2022-03-20 21:02:40|14732.3|14604.3|14730.77|14602.77|14732.3|14604.3|14730.77|14602.77|10
1647810170000|2022-03-20 21:02:50|14730.71|14602.71|14729.03|14601.03|14730.99|14602.99|14729.03|14601.03|9
1647810180000|2022-03-20 21:03:00|14729.24|14601.24|14728.34|14600.34|14729.52|14601.52|14728.34|14600.34|9
1647810190000|2022-03-20 21:03:10|14727.27|14599.27|14725.95|14597.95|14727.27|14599.27|14725.94|14597.94|7
1647810200000|2022-03-20 21:03:20|14725.71|14597.71|14724.9|14596.9|14725.71|14597.71|14724.87|14596.87|10
1647810210000|2022-03-20 21:03:30|14724.77|14596.77|14722.73|14594.73|14724.97|14596.97|14722.63|14594.63|10
1647810220000|2022-03-20 21:03:40|14722.49|14594.49|14719.6|14591.6|14722.49|14594.49|14719.6|14591.6|9
1647810230000|2022-03-20 21:03:50|14719.57|14591.57|14719.91|14591.91|14720.22|14592.22|14719.57|14591.57|9
1647810240000|2022-03-20 21:04:00|14719.9|14591.9|14717.54|14589.54|14719.92|14591.92|14717.54|14589.54|8
1647810250000|2022-03-20 21:04:10|14717.04|14589.04|14715.08|14587.08|14717.04|14589.04|14715.08|14587.08|10
1647810260000|2022-03-20 21:04:20|14715.14|14587.14|14712.23|14584.23|14715.14|14587.14|14712.23|14584.23|8
1647810270000|2022-03-20 21:04:30|14711.63|14583.63|14709.96|14581.96|14711.63|14583.63|14709.65|14581.65|10
1647810280000|2022-03-20 21:04:40|14709.76|14581.76|14713.64|14585.64|14713.64|14585.64|14709.76|14581.76|10
1647810290000|2022-03-20 21:04:50|14713.71|14585.71|14715.45|14587.45|14715.45|14587.45|14713.2|14585.2|10
1647810300000|2022-03-20 21:05:00|14716.03|14588.03|14717.29|14589.29|14717.51|14589.51|14716.03|14588.03|10
1647810310000|2022-03-20 21:05:10|14717.27|14589.27|14721.38|14593.38|14721.63|14593.63|14716.79|14588.79|10
1647810320000|2022-03-20 21:05:20|14720.53|14592.53|14726.31|14598.31|14726.34|14598.34|14720.3|14592.3|9
1647810330000|2022-03-20 21:05:30|14726.51|14598.51|14732.89|14604.89|14732.89|14604.89|14726.51|14598.51|10
1647810340000|2022-03-20 21:05:40|14733.23|14605.23|14733.47|14605.47|14734.07|14606.07|14732.86|14604.86|10
1647810350000|2022-03-20 21:05:50|14734.51|14606.51|14736.26|14608.26|14736.26|14608.26|14734.2|14606.2|9
1647810360000|2022-03-20 21:06:00|14736.33|14608.33|14737.34|14609.34|14737.81|14609.81|14736.33|14608.33|10
1647810370000|2022-03-20 21:06:10|14737.66|14609.66|14738.91|14610.91|14738.91|14610.91|14737.59|14609.59|9
1647810380000|2022-03-20 21:06:20|14739.06|14611.06|14739.2|14611.2|14739.53|14611.53|14739.06|14611.06|8
1647810390000|2022-03-20 21:06:30|14739.18|14611.18|14739.04|14611.04|14739.18|14611.18|14738.71|14610.71|9
1647810400000|2022-03-20 21:06:40|14738.12|14610.12|14739.74|14611.74|14739.74|14611.74|14738.12|14610.12|10
1647810410000|2022-03-20 21:06:50|14739.76|14611.76|14740.36|14612.36|14740.54|14612.54|14739.54|14611.54|9
1647810420000|2022-03-20 21:07:00|14740.25|14612.25|14738.87|14610.87|14740.44|14612.44|14738.8|14610.8|8
1647810430000|2022-03-20 21:07:10|14739.74|14611.74|14739.33|14611.33|14740.17|14612.17|14739.33|14611.33|8
1647810440000|2022-03-20 21:07:20|14738.88|14610.88|14738.19|14610.19|14738.88|14610.88|14737.6|14609.6|10
1647810450000|2022-03-20 21:07:30|14738.2|14610.2|14735.78|14607.78|14738.62|14610.62|14735.76|14607.76|10
1647810460000|2022-03-20 21:07:40|14735.68|14607.68|14734.3|14606.3|14735.74|14607.74|14734.24|14606.24|10
1647810470000|2022-03-20 21:07:50|14734.19|14606.19|14732.63|14604.63|14734.19|14606.19|14732.57|14604.57|8
1647810480000|2022-03-20 21:08:00|14732.75|14604.75|14732.89|14604.89|14733.35|14605.35|14732.74|14604.74|9
1647810490000|2022-03-20 21:08:10|14732.95|14604.95|14734.3|14606.3|14734.3|14606.3|14732.94|14604.94|10
1647810500000|2022-03-20 21:08:20|14734.45|14606.45|14734.91|14606.91|14735.11|14607.11|14734.45|14606.45|9
1647810510000|2022-03-20 21:08:30|14734.89|14606.89|14734.81|14606.81|14735.01|14607.01|14734.81|14606.81|6
1647810520000|2022-03-20 21:08:40|14734.4|14606.4|14732.25|14604.25|14734.4|14606.4|14732.25|14604.25|10
1647810530000|2022-03-20 21:08:50|14732.21|14604.21|14731.05|14603.05|14732.29|14604.29|14731.05|14603.05|9
1647810540000|2022-03-20 21:09:00|14731.24|14603.24|14733.97|14605.97|14733.97|14605.97|14731.23|14603.23|10
1647810550000|2022-03-20 21:09:10|14734.03|14606.03|14734.07|14606.07|14734.1|14606.1|14733.89|14605.89|7
1647810560000|2022-03-20 21:09:20|14734.64|14606.64|14736.35|14608.35|14736.35|14608.35|14734.64|14606.64|10
1647810570000|2022-03-20 21:09:30|14736.56|14608.56|14739.4|14611.4|14739.4|14611.4|14736.56|14608.56|9
1647810580000|2022-03-20 21:09:40|14739.78|14611.78|14739.53|14611.53|14739.78|14611.78|14739.43|14611.43|7
1647810590000|2022-03-20 21:09:50|14739.49|14611.49|14740.19|14612.19|14740.71|14612.71|14739.48|14611.48|9
1647810600000|2022-03-20 21:10:00|14740.52|14612.52|14740.27|14612.27|14740.9|14612.9|14740.15|14612.15|9
1647810610000|2022-03-20 21:10:10|14740.44|14612.44|14740.8|14612.8|14741.01|14613.01|14740.44|14612.44|9
1647810620000|2022-03-20 21:10:20|14740.98|14612.98|14740.19|14612.19|14741.4|14613.4|14740.09|14612.09|10
1647810630000|2022-03-20 21:10:30|14740.22|14612.22|14740.02|14612.02|14740.22|14612.22|14739.99|14611.99|8
1647810640000|2022-03-20 21:10:40|14739.83|14611.83|14740.27|14612.27|14740.27|14612.27|14739.73|14611.73|9
1647810650000|2022-03-20 21:10:50|14739.98|14611.98|14740.86|14612.86|14740.86|14612.86|14739.98|14611.98|9
1647810660000|2022-03-20 21:11:00|14740.77|14612.77|14740.9|14612.9|14741.02|14613.02|14740.39|14612.39|10
1647810670000|2022-03-20 21:11:10|14741.28|14613.28|14741.32|14613.32|14741.33|14613.33|14741.1|14613.1|9
1647810680000|2022-03-20 21:11:20|14741.55|14613.55|14741.67|14613.67|14741.67|14613.67|14741.55|14613.55|5
1647810690000|2022-03-20 21:11:30|14741.61|14613.61|14741.61|14613.61|14741.67|14613.67|14741.46|14613.46|10
1647810700000|2022-03-20 21:11:40|14741.81|14613.81|14741.9|14613.9|14741.9|14613.9|14741.73|14613.73|6
1647810710000|2022-03-20 21:11:50|14741.88|14613.88|14742.82|14614.82|14742.82|14614.82|14741.88|14613.88|8
1647810720000|2022-03-20 21:12:00|14742.75|14614.75|14743.44|14615.44|14743.83|14615.83|14742.75|14614.75|9
1647810730000|2022-03-20 21:12:10|14743.6|14615.6|14745.4|14617.4|14745.4|14617.4|14743.45|14615.45|9
1647810740000|2022-03-20 21:12:20|14745.33|14617.33|14746.03|14618.03|14746.12|14618.12|14744.99|14616.99|9
1647810750000|2022-03-20 21:12:30|14746.25|14618.25|14747.87|14619.87|14747.87|14619.87|14746.25|14618.25|8
1647810760000|2022-03-20 21:12:40|14748.08|14620.08|14751.75|14623.75|14751.75|14623.75|14748.08|14620.08|9
1647810770000|2022-03-20 21:12:50|14752.58|14624.58|14758.45|14630.45|14758.68|14630.68|14752.58|14624.58|10
1647810780000|2022-03-20 21:13:00|14758.41|14630.41|14757.63|14629.63|14758.52|14630.52|14757.63|14629.63|10
1647810790000|2022-03-20 21:13:10|14757.03|14629.03|14757.62|14629.62|14757.62|14629.62|14757.03|14629.03|10
1647810800000|2022-03-20 21:13:20|14757.98|14629.98|14759.35|14631.35|14759.35|14631.35|14757.58|14629.58|8
1647810810000|2022-03-20 21:13:30|14759.57|14631.57|14763.18|14635.18|14763.18|14635.18|14759.57|14631.57|10
1647810820000|2022-03-20 21:13:40|14763.07|14635.07|14762.07|14634.07|14763.54|14635.54|14762.07|14634.07|10
1647810830000|2022-03-20 21:13:50|14761.4|14633.4|14761.82|14633.82|14761.82|14633.82|14761.28|14633.28|8
1647810840000|2022-03-20 21:14:00|14761.81|14633.81|14764.17|14636.17|14764.29|14636.29|14761.81|14633.81|10
1647810850000|2022-03-20 21:14:10|14767.6|14639.6|14770.07|14642.07|14770.07|14642.07|14767.6|14639.6|10
1647810860000|2022-03-20 21:14:20|14770.31|14642.31|14773.33|14645.33|14773.33|14645.33|14770.31|14642.31|8
1647810870000|2022-03-20 21:14:30|14773.53|14645.53|14774.53|14646.53|14774.53|14646.53|14773.51|14645.51|9
1647810880000|2022-03-20 21:14:40|14774.55|14646.55|14777.15|14649.15|14777.3|14649.3|14774.49|14646.49|10
1647810890000|2022-03-20 21:14:50|14776.94|14648.94|14776.85|14648.85|14777.56|14649.56|14776.85|14648.85|10
1647810900000|2022-03-20 21:15:00|14776.5|14648.5|14777.49|14649.49|14777.66|14649.66|14776.3|14648.3|10
1647810910000|2022-03-20 21:15:10|14777.54|14649.54|14777.49|14649.49|14777.54|14649.54|14777.22|14649.22|9
1647810920000|2022-03-20 21:15:20|14777.5|14649.5|14778.94|14650.94|14778.94|14650.94|14777.5|14649.5|9
1647810930000|2022-03-20 21:15:30|14778.97|14650.97|14780.13|14652.13|14780.13|14652.13|14778.97|14650.97|10
1647810940000|2022-03-20 21:15:40|14780.15|14652.15|14780.65|14652.65|14780.76|14652.76|14780.14|14652.14|9
1647810950000|2022-03-20 21:15:50|14780.61|14652.61|14780.13|14652.13|14780.82|14652.82|14780.13|14652.13|6
1647810960000|2022-03-20 21:16:00|14780.21|14652.21|14779.95|14651.95|14780.52|14652.52|14779.95|14651.95|8
1647810970000|2022-03-20 21:16:10|14779.57|14651.57|14780.09|14652.09|14780.15|14652.15|14778.89|14650.89|10
1647810980000|2022-03-20 21:16:20|14780.42|14652.42|14782.1|14654.1|14782.1|14654.1|14780.42|14652.42|9
1647810990000|2022-03-20 21:16:30|14781.99|14653.99|14782.4|14654.4|14782.4|14654.4|14781.76|14653.76|9
1647811000000|2022-03-20 21:16:40|14782.86|14654.86|14784.54|14656.54|14784.54|14656.54|14782.64|14654.64|8
1647811010000|2022-03-20 21:16:50|14784.77|14656.77|14784.45|14656.45|14784.77|14656.77|14784.26|14656.26|10
1647811020000|2022-03-20 21:17:00|14784.35|14656.35|14786.02|14658.02|14786.2|14658.2|14784.35|14656.35|7
1647811030000|2022-03-20 21:17:10|14785.9|14657.9|14786.76|14658.76|14786.76|14658.76|14785.9|14657.9|8
1647811040000|2022-03-20 21:17:20|14786.87|14658.87|14786.9|14658.9|14787.64|14659.64|14786.72|14658.72|8
1647811050000|2022-03-20 21:17:30|14787.16|14659.16|14792.6|14664.6|14792.6|14664.6|14787.05|14659.05|10
1647811060000|2022-03-20 21:17:40|14793.05|14665.05|14798.43|14670.43|14798.43|14670.43|14793.05|14665.05|10
1647811070000|2022-03-20 21:17:50|14797.39|14669.39|14797.41|14669.41|14798.29|14670.29|14797.32|14669.32|9
1647811080000|2022-03-20 21:18:00|14797.39|14669.39|14799.27|14671.27|14799.27|14671.27|14797.39|14669.39|10
1647811090000|2022-03-20 21:18:10|14799.12|14671.12|14800.74|14672.74|14800.88|14672.88|14799.12|14671.12|9
1647811100000|2022-03-20 21:18:20|14801.04|14673.04|14800.59|14672.59|14801.17|14673.17|14800.59|14672.59|10
1647811110000|2022-03-20 21:18:30|14800.54|14672.54|14800.73|14672.73|14800.81|14672.81|14800.23|14672.23|9
1647811120000|2022-03-20 21:18:40|14800.62|14672.62|14800.56|14672.56|14800.78|14672.78|14800.36|14672.36|8
1647811130000|2022-03-20 21:18:50|14800.46|14672.46|14800.38|14672.38|14800.59|14672.59|14800.38|14672.38|7
1647811140000|2022-03-20 21:19:00|14800.24|14672.24|14799.84|14671.84|14800.25|14672.25|14799.15|14671.15|10
1647811150000|2022-03-20 21:19:10|14801.74|14673.74|14800.98|14672.98|14801.74|14673.74|14800.98|14672.98|9
1647811160000|2022-03-20 21:19:20|14800.74|14672.74|14799.24|14671.24|14800.79|14672.79|14799.17|14671.17|8
1647811170000|2022-03-20 21:19:30|14799.29|14671.29|14796.68|14668.68|14799.3|14671.3|14796.68|14668.68|10
1647811180000|2022-03-20 21:19:40|14796.87|14668.87|14796.55|14668.55|14797.65|14669.65|14796.55|14668.55|10
1647811190000|2022-03-20 21:19:50|14796.9|14668.9|14795.78|14667.78|14796.9|14668.9|14795.56|14667.56|9
1647811200000|2022-03-20 21:20:00|14795.71|14667.71|14794.97|14666.97|14795.85|14667.85|14794.91|14666.91|9
1647811210000|2022-03-20 21:20:10|14794.77|14666.77|14792.06|14664.06|14794.77|14666.77|14792.03|14664.03|10
1647811220000|2022-03-20 21:20:20|14792.08|14664.08|14789.55|14661.55|14792.08|14664.08|14789.55|14661.55|9
1647811230000|2022-03-20 21:20:30|14789.42|14661.42|14788.02|14660.02|14789.42|14661.42|14787.83|14659.83|10
1647811240000|2022-03-20 21:20:40|14788.09|14660.09|14786.18|14658.18|14788.22|14660.22|14786.18|14658.18|9
1647811250000|2022-03-20 21:20:50|14786.76|14658.76|14787.42|14659.42|14788.47|14660.47|14786.76|14658.76|9
1647811260000|2022-03-20 21:21:00|14787.59|14659.59|14786.96|14658.96|14787.59|14659.59|14786.51|14658.51|10
1647811270000|2022-03-20 21:21:10|14786.8|14658.8|14787.21|14659.21|14787.27|14659.27|14786.75|14658.75|9
1647811280000|2022-03-20 21:21:20|14787.28|14659.28|14789.5|14661.5|14789.5|14661.5|14787.28|14659.28|10
1647811290000|2022-03-20 21:21:30|14789.93|14661.93|14792.18|14664.18|14792.18|14664.18|14789.93|14661.93|9
1647811300000|2022-03-20 21:21:40|14792.21|14664.21|14793.67|14665.67|14793.67|14665.67|14792.21|14664.21|9
1647811310000|2022-03-20 21:21:50|14793.38|14665.38|14793.05|14665.05|14793.91|14665.91|14792.98|14664.98|10
1647811320000|2022-03-20 21:22:00|14793.18|14665.18|14793.33|14665.33|14793.39|14665.39|14793.05|14665.05|9
1647811330000|2022-03-20 21:22:10|14793.24|14665.24|14793.26|14665.26|14793.57|14665.57|14793.24|14665.24|9
1647811340000|2022-03-20 21:22:20|14793.37|14665.37|14793.12|14665.12|14793.39|14665.39|14793.05|14665.05|9
1647811350000|2022-03-20 21:22:30|14792.96|14664.96|14793.14|14665.14|14793.19|14665.19|14792.76|14664.76|10
1647811360000|2022-03-20 21:22:40|14793.35|14665.35|14793.46|14665.46|14793.81|14665.81|14793.27|14665.27|8
1647811370000|2022-03-20 21:22:50|14793.71|14665.71|14793.7|14665.7|14794.05|14666.05|14793.06|14665.06|10
1647811380000|2022-03-20 21:23:00|14793.55|14665.55|14793.29|14665.29|14793.74|14665.74|14793.29|14665.29|9
1647811390000|2022-03-20 21:23:10|14793.13|14665.13|14793.03|14665.03|14793.13|14665.13|14792.57|14664.57|8
1647811400000|2022-03-20 21:23:20|14793.13|14665.13|14795.39|14667.39|14795.64|14667.64|14793.13|14665.13|10
1647811410000|2022-03-20 21:23:30|14795.44|14667.44|14796.33|14668.33|14796.33|14668.33|14795.44|14667.44|10
1647811420000|2022-03-20 21:23:40|14796.32|14668.32|14796.22|14668.22|14796.59|14668.59|14796.22|14668.22|10
1647811430000|2022-03-20 21:23:50|14796.24|14668.24|14793.83|14665.83|14796.24|14668.24|14793.83|14665.83|9
1647811440000|2022-03-20 21:24:00|14793.66|14665.66|14793.16|14665.16|14793.68|14665.68|14792.63|14664.63|6
1647811450000|2022-03-20 21:24:10|14793.07|14665.07|14792.59|14664.59|14793.32|14665.32|14792.47|14664.47|9
1647811460000|2022-03-20 21:24:20|14792.52|14664.52|14792.21|14664.21|14792.64|14664.64|14792.21|14664.21|9
1647811470000|2022-03-20 21:24:30|14792.37|14664.37|14792.29|14664.29|14792.49|14664.49|14792.28|14664.28|9
1647811480000|2022-03-20 21:24:40|14792.3|14664.3|14792.14|14664.14|14792.38|14664.38|14792.14|14664.14|5
1647811490000|2022-03-20 21:24:50|14792.29|14664.29|14791.23|14663.23|14792.29|14664.29|14791.23|14663.23|9
1647811500000|2022-03-20 21:25:00|14791.84|14663.84|14791.66|14663.66|14791.84|14663.84|14791.42|14663.42|10
1647811510000|2022-03-20 21:25:10|14790.6|14662.6|14791.36|14663.36|14791.36|14663.36|14790.46|14662.46|9
1647811520000|2022-03-20 21:25:20|14791.49|14663.49|14792.82|14664.82|14792.82|14664.82|14791.2|14663.2|10
1647811530000|2022-03-20 21:25:30|14792.79|14664.79|14793.38|14665.38|14793.44|14665.44|14792.71|14664.71|8
1647811540000|2022-03-20 21:25:40|14793.75|14665.75|14795.15|14667.15|14795.15|14667.15|14793.75|14665.75|7
1647811550000|2022-03-20 21:25:50|14794.93|14666.93|14794.88|14666.88|14794.97|14666.97|14794.71|14666.71|9
1647811560000|2022-03-20 21:26:00|14794.87|14666.87|14794.6|14666.6|14794.87|14666.87|14794.56|14666.56|4
1647811570000|2022-03-20 21:26:10|14794.61|14666.61|14795.71|14667.71|14795.77|14667.77|14794.6|14666.6|9
1647811580000|2022-03-20 21:26:20|14795.88|14667.88|14796.54|14668.54|14796.54|14668.54|14795.88|14667.88|7
1647811590000|2022-03-20 21:26:30|14796.48|14668.48|14796.41|14668.41|14796.78|14668.78|14796.4|14668.4|9
1647811600000|2022-03-20 21:26:40|14796.52|14668.52|14797|14669|14797.11|14669.11|14796.31|14668.31|8
1647811610000|2022-03-20 21:26:50|14797.19|14669.19|14797.4|14669.4|14797.41|14669.41|14796.97|14668.97|9
1647811620000|2022-03-20 21:27:00|14797.6|14669.6|14797.73|14669.73|14797.73|14669.73|14797.57|14669.57|8
1647811630000|2022-03-20 21:27:10|14797.72|14669.72|14796.06|14668.06|14797.72|14669.72|14796.06|14668.06|8
1647811640000|2022-03-20 21:27:20|14796.02|14668.02|14795.89|14667.89|14796.02|14668.02|14795.65|14667.65|7
1647811650000|2022-03-20 21:27:30|14795.97|14667.97|14797.24|14669.24|14797.46|14669.46|14795.97|14667.97|10
1647811660000|2022-03-20 21:27:40|14797.27|14669.27|14797.74|14669.74|14797.77|14669.77|14797.2|14669.2|8
1647811670000|2022-03-20 21:27:50|14797.55|14669.55|14798.75|14670.75|14798.77|14670.77|14797.48|14669.48|10
1647811680000|2022-03-20 21:28:00|14798.76|14670.76|14798.91|14670.91|14798.91|14670.91|14798.7|14670.7|6
1647811690000|2022-03-20 21:28:10|14799.95|14671.95|14798.76|14670.76|14799.95|14671.95|14798.57|14670.57|9
1647811700000|2022-03-20 21:28:20|14798.68|14670.68|14801.07|14673.07|14801.07|14673.07|14798.68|14670.68|10
1647811710000|2022-03-20 21:28:30|14802.07|14674.07|14801.77|14673.77|14802.56|14674.56|14801.77|14673.77|9
1647811720000|2022-03-20 21:28:40|14801.47|14673.47|14801.53|14673.53|14801.55|14673.55|14801.08|14673.08|10
1647811730000|2022-03-20 21:28:50|14801.59|14673.59|14802.26|14674.26|14802.26|14674.26|14801.59|14673.59|10
1647811740000|2022-03-20 21:29:00|14802.49|14674.49|14801.29|14673.29|14802.72|14674.72|14801.11|14673.11|10
1647811750000|2022-03-20 21:29:10|14801.24|14673.24|14801.98|14673.98|14801.98|14673.98|14800.99|14672.99|10
1647811760000|2022-03-20 21:29:20|14801.6|14673.6|14802.27|14674.27|14802.27|14674.27|14801.6|14673.6|9
1647811770000|2022-03-20 21:29:30|14802.23|14674.23|14803.79|14675.79|14803.79|14675.79|14802.23|14674.23|9
1647811780000|2022-03-20 21:29:40|14804.18|14676.18|14804.4|14676.4|14804.55|14676.55|14804.18|14676.18|8
1647811790000|2022-03-20 21:29:50|14804.33|14676.33|14804.57|14676.57|14804.76|14676.76|14804.33|14676.33|8
1647811800000|2022-03-20 21:30:00|14804.22|14676.22|14804.41|14676.41|14804.41|14676.41|14804.09|14676.09|6
1647811810000|2022-03-20 21:30:10|14804.58|14676.58|14805.35|14677.35|14805.39|14677.39|14804.58|14676.58|10
1647811820000|2022-03-20 21:30:20|14805.37|14677.37|14805.3|14677.3|14805.53|14677.53|14805.27|14677.27|8
1647811830000|2022-03-20 21:30:30|14805.58|14677.58|14808.43|14680.43|14808.43|14680.43|14805.58|14677.58|10
1647811840000|2022-03-20 21:30:40|14808.24|14680.24|14808.3|14680.3|14808.36|14680.36|14806.62|14678.62|9
1647811850000|2022-03-20 21:30:50|14808.29|14680.29|14810.45|14682.45|14810.45|14682.45|14808.29|14680.29|9
1647811860000|2022-03-20 21:31:00|14810.53|14682.53|14811.91|14683.91|14811.91|14683.91|14810.44|14682.44|9
1647811870000|2022-03-20 21:31:10|14811.85|14683.85|14813.51|14685.51|14813.57|14685.57|14811.85|14683.85|10
1647811880000|2022-03-20 21:31:20|14813.94|14685.94|14813.95|14685.95|14813.95|14685.95|14813.63|14685.63|9
1647811890000|2022-03-20 21:31:30|14814.59|14686.59|14816.37|14688.37|14816.37|14688.37|14814.59|14686.59|10
1647811900000|2022-03-20 21:31:40|14816.38|14688.38|14816.55|14688.55|14816.55|14688.55|14816.15|14688.15|9
1647811910000|2022-03-20 21:31:50|14816.49|14688.49|14818.53|14690.53|14818.53|14690.53|14816.49|14688.49|10
1647811920000|2022-03-20 21:32:00|14818.6|14690.6|14819.04|14691.04|14819.14|14691.14|14818.6|14690.6|9
1647811930000|2022-03-20 21:32:10|14818.93|14690.93|14819.3|14691.3|14819.5|14691.5|14818.81|14690.81|10
1647811940000|2022-03-20 21:32:20|14819.32|14691.32|14818.82|14690.82|14819.32|14691.32|14818.39|14690.39|9
1647811950000|2022-03-20 21:32:30|14819.07|14691.07|14819.03|14691.03|14819.15|14691.15|14818.8|14690.8|8
1647811960000|2022-03-20 21:32:40|14818.94|14690.94|14819.75|14691.75|14819.75|14691.75|14818.9|14690.9|9
1647811970000|2022-03-20 21:32:50|14819.25|14691.25|14818.97|14690.97|14819.25|14691.25|14818.21|14690.21|9
1647811980000|2022-03-20 21:33:00|14819.25|14691.25|14822.12|14694.12|14822.12|14694.12|14819.25|14691.25|9
1647811990000|2022-03-20 21:33:10|14822.67|14694.67|14823.52|14695.52|14824.88|14696.88|14822.67|14694.67|10
1647812000000|2022-03-20 21:33:20|14823.07|14695.07|14823.53|14695.53|14823.64|14695.64|14822.89|14694.89|9
1647812010000|2022-03-20 21:33:30|14823.7|14695.7|14821.61|14693.61|14823.7|14695.7|14821.61|14693.61|9
1647812020000|2022-03-20 21:33:40|14821.57|14693.57|14820.88|14692.88|14821.57|14693.57|14820.88|14692.88|8
1647812030000|2022-03-20 21:33:50|14821.19|14693.19|14819.96|14691.96|14821.19|14693.19|14819.96|14691.96|9
1647812040000|2022-03-20 21:34:00|14819.76|14691.76|14819.68|14691.68|14819.76|14691.76|14819.62|14691.62|7
1647812050000|2022-03-20 21:34:10|14819.56|14691.56|14816.4|14688.4|14819.56|14691.56|14816.4|14688.4|9
1647812060000|2022-03-20 21:34:20|14816.63|14688.63|14816.55|14688.55|14816.75|14688.75|14816.16|14688.16|9
1647812070000|2022-03-20 21:34:30|14816.62|14688.62|14816.37|14688.37|14816.62|14688.62|14815.34|14687.34|9
1647812080000|2022-03-20 21:34:40|14816.43|14688.43|14816.46|14688.46|14817.02|14689.02|14816.1|14688.1|7
1647812090000|2022-03-20 21:34:50|14816.37|14688.37|14816.1|14688.1|14816.37|14688.37|14815.81|14687.81|8
1647812100000|2022-03-20 21:35:00|14816.03|14688.03|14816.84|14688.84|14816.97|14688.97|14815.63|14687.63|10
1647812110000|2022-03-20 21:35:10|14816.65|14688.65|14816.28|14688.28|14816.7|14688.7|14816.28|14688.28|10
1647812120000|2022-03-20 21:35:20|14816.21|14688.21|14816.2|14688.2|14816.28|14688.28|14815.44|14687.44|10
1647812130000|2022-03-20 21:35:30|14815.49|14687.49|14816.12|14688.12|14816.12|14688.12|14815.49|14687.49|8
1647812140000|2022-03-20 21:35:40|14816.03|14688.03|14814.85|14686.85|14816.15|14688.15|14814.85|14686.85|10
1647812150000|2022-03-20 21:35:50|14814.87|14686.87|14813.88|14685.88|14814.87|14686.87|14813.6|14685.6|9
1647812160000|2022-03-20 21:36:00|14813.58|14685.58|14813.34|14685.34|14813.58|14685.58|14813.22|14685.22|7
1647812170000|2022-03-20 21:36:10|14813.58|14685.58|14813.48|14685.48|14814.36|14686.36|14813.36|14685.36|9
1647812180000|2022-03-20 21:36:20|14813.52|14685.52|14814.1|14686.1|14814.1|14686.1|14813.52|14685.52|9
1647812190000|2022-03-20 21:36:30|14813.97|14685.97|14814.63|14686.63|14814.63|14686.63|14813.97|14685.97|7
1647812200000|2022-03-20 21:36:40|14814.33|14686.33|14815.19|14687.19|14815.19|14687.19|14813.79|14685.79|8
1647812210000|2022-03-20 21:36:50|14815.59|14687.59|14812.1|14684.1|14815.72|14687.72|14812.1|14684.1|8
1647812220000|2022-03-20 21:37:00|14811.88|14683.88|14811.23|14683.23|14811.88|14683.88|14811.03|14683.03|10
1647812230000|2022-03-20 21:37:10|14810.35|14682.35|14802.01|14674.01|14810.35|14682.35|14802.01|14674.01|10
1647812240000|2022-03-20 21:37:20|14802.08|14674.08|14795.08|14667.08|14802.08|14674.08|14795.08|14667.08|10
1647812250000|2022-03-20 21:37:30|14795.09|14667.09|14794.5|14666.5|14795.25|14667.25|14794.24|14666.24|9
1647812260000|2022-03-20 21:37:40|14793.63|14665.63|14793.15|14665.15|14793.8|14665.8|14793|14665|9
1647812270000|2022-03-20 21:37:50|14792.69|14664.69|14793.1|14665.1|14793.18|14665.18|14792.69|14664.69|9
1647812280000|2022-03-20 21:38:00|14793.33|14665.33|14791.93|14663.93|14793.33|14665.33|14791.9|14663.9|10
1647812290000|2022-03-20 21:38:10|14791.82|14663.82|14792.36|14664.36|14792.36|14664.36|14791.8|14663.8|9
1647812300000|2022-03-20 21:38:20|14791.2|14663.2|14789.2|14661.2|14791.2|14663.2|14789.15|14661.15|10
1647812310000|2022-03-20 21:38:30|14789.37|14661.37|14784.86|14656.86|14789.38|14661.38|14784.86|14656.86|9
1647812320000|2022-03-20 21:38:40|14784.94|14656.94|14783.87|14655.87|14784.94|14656.94|14783.73|14655.73|9
1647812330000|2022-03-20 21:38:50|14783.82|14655.82|14784.01|14656.01|14784.01|14656.01|14783.36|14655.36|10
1647812340000|2022-03-20 21:39:00|14784.13|14656.13|14784.16|14656.16|14784.69|14656.69|14784.06|14656.06|10
1647812350000|2022-03-20 21:39:10|14784.26|14656.26|14785.12|14657.12|14785.12|14657.12|14783.43|14655.43|9
1647812360000|2022-03-20 21:39:20|14785.2|14657.2|14787.62|14659.62|14787.65|14659.65|14785.2|14657.2|9
1647812370000|2022-03-20 21:39:30|14787.72|14659.72|14792.14|14664.14|14792.14|14664.14|14787.72|14659.72|10
1647812380000|2022-03-20 21:39:40|14792.85|14664.85|14796.11|14668.11|14796.25|14668.25|14792.85|14664.85|10
1647812390000|2022-03-20 21:39:50|14797.62|14669.62|14803.01|14675.01|14803.01|14675.01|14796.47|14668.47|9
1647812400000|2022-03-20 21:40:00|14802.61|14674.61|14807.31|14679.31|14807.54|14679.54|14801.8|14673.8|10
1647812410000|2022-03-20 21:40:10|14808.27|14680.27|14803.8|14675.8|14808.27|14680.27|14803.8|14675.8|9
1647812420000|2022-03-20 21:40:20|14802.62|14674.62|14802.3|14674.3|14802.62|14674.62|14801.46|14673.46|10
1647812430000|2022-03-20 21:40:30|14802.47|14674.47|14805.04|14677.04|14805.04|14677.04|14802.19|14674.19|10
1647812440000|2022-03-20 21:40:40|14805.44|14677.44|14806.51|14678.51|14806.51|14678.51|14805.44|14677.44|8
1647812450000|2022-03-20 21:40:50|14806.6|14678.6|14805.63|14677.63|14806.6|14678.6|14805.63|14677.63|9
1647812460000|2022-03-20 21:41:00|14805.22|14677.22|14805.96|14677.96|14806.13|14678.13|14805.22|14677.22|10
1647812470000|2022-03-20 21:41:10|14805.79|14677.79|14806.99|14678.99|14807.24|14679.24|14805.79|14677.79|8
1647812480000|2022-03-20 21:41:20|14807.22|14679.22|14806.39|14678.39|14807.22|14679.22|14806.39|14678.39|9
1647812490000|2022-03-20 21:41:30|14806.19|14678.19|14806.34|14678.34|14806.36|14678.36|14805.7|14677.7|7
1647812500000|2022-03-20 21:41:40|14806.16|14678.16|14804.77|14676.77|14806.16|14678.16|14804.77|14676.77|7
1647812510000|2022-03-20 21:41:50|14804.94|14676.94|14805.04|14677.04|14805.2|14677.2|14804.94|14676.94|9
1647812520000|2022-03-20 21:42:00|14804.87|14676.87|14806.27|14678.27|14806.27|14678.27|14804.87|14676.87|9
1647812530000|2022-03-20 21:42:10|14806.38|14678.38|14806.91|14678.91|14806.91|14678.91|14806.29|14678.29|8
1647812540000|2022-03-20 21:42:20|14807.04|14679.04|14807.82|14679.82|14807.82|14679.82|14806.29|14678.29|10
1647812550000|2022-03-20 21:42:30|14808.03|14680.03|14808.39|14680.39|14808.39|14680.39|14807.98|14679.98|9
1647812560000|2022-03-20 21:42:40|14808.49|14680.49|14808.64|14680.64|14808.64|14680.64|14808.32|14680.32|8
1647812570000|2022-03-20 21:42:50|14808.65|14680.65|14808.04|14680.04|14808.9|14680.9|14808.04|14680.04|9
1647812580000|2022-03-20 21:43:00|14808.05|14680.05|14807.78|14679.78|14808.05|14680.05|14807.33|14679.33|8
1647812590000|2022-03-20 21:43:10|14807.92|14679.92|14807.67|14679.67|14807.96|14679.96|14807.34|14679.34|9
1647812600000|2022-03-20 21:43:20|14807.54|14679.54|14803.48|14675.48|14807.54|14679.54|14803.48|14675.48|10
1647812610000|2022-03-20 21:43:30|14803.43|14675.43|14802.26|14674.26|14803.43|14675.43|14802.24|14674.24|9
1647812620000|2022-03-20 21:43:40|14802.17|14674.17|14801.99|14673.99|14802.32|14674.32|14801.8|14673.8|9
1647812630000|2022-03-20 21:43:50|14801.61|14673.61|14798.63|14670.63|14801.61|14673.61|14798.54|14670.54|10
1647812640000|2022-03-20 21:44:00|14798.6|14670.6|14799.67|14671.67|14799.77|14671.77|14798.6|14670.6|9
1647812650000|2022-03-20 21:44:10|14799.7|14671.7|14803.03|14675.03|14803.03|14675.03|14799.43|14671.43|9
1647812660000|2022-03-20 21:44:20|14802.91|14674.91|14803.45|14675.45|14803.45|14675.45|14802.6|14674.6|10
1647812670000|2022-03-20 21:44:30|14803.44|14675.44|14802.58|14674.58|14803.44|14675.44|14802.51|14674.51|9
1647812680000|2022-03-20 21:44:40|14802.76|14674.76|14802.91|14674.91|14804.02|14676.02|14802.68|14674.68|10
1647812690000|2022-03-20 21:44:50|14802.93|14674.93|14802.92|14674.92|14803.72|14675.72|14802.87|14674.87|10
1647812700000|2022-03-20 21:45:00|14803.17|14675.17|14801.62|14673.62|14803.67|14675.67|14801.62|14673.62|10
1647812710000|2022-03-20 21:45:10|14801.74|14673.74|14801.31|14673.31|14801.74|14673.74|14800.4|14672.4|9
1647812720000|2022-03-20 21:45:20|14801.3|14673.3|14801.3|14673.3|14801.76|14673.76|14801.3|14673.3|10
1647812730000|2022-03-20 21:45:30|14801.22|14673.22|14799.5|14671.5|14801.22|14673.22|14799.5|14671.5|9
1647812740000|2022-03-20 21:45:40|14800.01|14672.01|14802.4|14674.4|14802.4|14674.4|14800.01|14672.01|10
1647812750000|2022-03-20 21:45:50|14802.99|14674.99|14803.86|14675.86|14803.87|14675.87|14802.63|14674.63|10
1647812760000|2022-03-20 21:46:00|14803.9|14675.9|14803.9|14675.9|14804.29|14676.29|14803.75|14675.75|8
1647812770000|2022-03-20 21:46:10|14804.02|14676.02|14804.91|14676.91|14804.94|14676.94|14803.67|14675.67|10
1647812780000|2022-03-20 21:46:20|14805.11|14677.11|14808.27|14680.27|14808.29|14680.29|14805.11|14677.11|10
1647812790000|2022-03-20 21:46:30|14808.29|14680.29|14808.62|14680.62|14809.4|14681.4|14808.29|14680.29|10
1647812800000|2022-03-20 21:46:40|14808.58|14680.58|14806.28|14678.28|14808.58|14680.58|14806.28|14678.28|10
1647812810000|2022-03-20 21:46:50|14806.21|14678.21|14805.58|14677.58|14806.3|14678.3|14805.53|14677.53|7
1647812820000|2022-03-20 21:47:00|14805.65|14677.65|14800.36|14672.36|14805.65|14677.65|14800.36|14672.36|9
1647812830000|2022-03-20 21:47:10|14799.84|14671.84|14796.74|14668.74|14799.84|14671.84|14796.74|14668.74|10
1647812840000|2022-03-20 21:47:20|14795.63|14667.63|14792.64|14664.64|14795.74|14667.74|14792.59|14664.59|9
1647812850000|2022-03-20 21:47:30|14792.38|14664.38|14793.81|14665.81|14793.81|14665.81|14792.18|14664.18|9
1647812860000|2022-03-20 21:47:40|14794.32|14666.32|14792.36|14664.36|14795.04|14667.04|14792.36|14664.36|10
1647812870000|2022-03-20 21:47:50|14792.16|14664.16|14791.2|14663.2|14792.16|14664.16|14791.2|14663.2|10
1647812880000|2022-03-20 21:48:00|14791.07|14663.07|14791.37|14663.37|14791.54|14663.54|14790.86|14662.86|10
1647812890000|2022-03-20 21:48:10|14791.39|14663.39|14791.06|14663.06|14791.53|14663.53|14789.45|14661.45|8
1647812900000|2022-03-20 21:48:20|14791.17|14663.17|14792.2|14664.2|14792.2|14664.2|14791.17|14663.17|8
1647812910000|2022-03-20 21:48:30|14792.19|14664.19|14790.79|14662.79|14792.19|14664.19|14790.79|14662.79|9
1647812920000|2022-03-20 21:48:40|14790.55|14662.55|14789.56|14661.56|14790.55|14662.55|14789.51|14661.51|10
1647812930000|2022-03-20 21:48:50|14789.38|14661.38|14790.1|14662.1|14790.4|14662.4|14789.38|14661.38|8
1647812940000|2022-03-20 21:49:00|14789.72|14661.72|14790.06|14662.06|14790.69|14662.69|14789.72|14661.72|10
1647812950000|2022-03-20 21:49:10|14790.12|14662.12|14790.43|14662.43|14790.53|14662.53|14790.12|14662.12|10
1647812960000|2022-03-20 21:49:20|14790.59|14662.59|14791.33|14663.33|14791.33|14663.33|14790.49|14662.49|10
1647812970000|2022-03-20 21:49:30|14791.64|14663.64|14791.21|14663.21|14792.02|14664.02|14791.21|14663.21|10
1647812980000|2022-03-20 21:49:40|14790.97|14662.97|14788.13|14660.13|14790.97|14662.97|14787.75|14659.75|10
1647812990000|2022-03-20 21:49:50|14787.96|14659.96|14788.76|14660.76|14788.84|14660.84|14787.93|14659.93|10
1647813000000|2022-03-20 21:50:00|14788.93|14660.93|14791.08|14663.08|14791.08|14663.08|14788.76|14660.76|10
1647813010000|2022-03-20 21:50:10|14791.23|14663.23|14790.87|14662.87|14791.96|14663.96|14790.87|14662.87|10
1647813020000|2022-03-20 21:50:20|14790.77|14662.77|14790.26|14662.26|14791.35|14663.35|14790.14|14662.14|10
1647813030000|2022-03-20 21:50:30|14790.56|14662.56|14790.94|14662.94|14791.01|14663.01|14790.56|14662.56|9
1647813040000|2022-03-20 21:50:40|14790.87|14662.87|14790.71|14662.71|14790.9|14662.9|14790.44|14662.44|9
1647813050000|2022-03-20 21:50:50|14790.8|14662.8|14791.26|14663.26|14791.26|14663.26|14790.55|14662.55|9
1647813060000|2022-03-20 21:51:00|14791.23|14663.23|14791.16|14663.16|14791.97|14663.97|14791.13|14663.13|10
1647813070000|2022-03-20 21:51:10|14790.46|14662.46|14790.18|14662.18|14790.97|14662.97|14790.18|14662.18|9
1647813080000|2022-03-20 21:51:20|14789.82|14661.82|14788.14|14660.14|14789.82|14661.82|14788.06|14660.06|10
1647813090000|2022-03-20 21:51:30|14788.18|14660.18|14786.8|14658.8|14788.18|14660.18|14785.99|14657.99|10
1647813100000|2022-03-20 21:51:40|14789.32|14661.32|14791.2|14663.2|14791.62|14663.62|14788.95|14660.95|10
1647813110000|2022-03-20 21:51:50|14791.46|14663.46|14791.74|14663.74|14792.33|14664.33|14791.37|14663.37|9
1647813120000|2022-03-20 21:52:00|14791.78|14663.78|14790.27|14662.27|14791.78|14663.78|14790.27|14662.27|9
1647813130000|2022-03-20 21:52:10|14790.28|14662.28|14790.68|14662.68|14790.68|14662.68|14789.81|14661.81|10
1647813140000|2022-03-20 21:52:20|14789.78|14661.78|14788.91|14660.91|14789.86|14661.86|14788.91|14660.91|10
1647813150000|2022-03-20 21:52:30|14788.33|14660.33|14789.67|14661.67|14789.67|14661.67|14788.18|14660.18|9
1647813160000|2022-03-20 21:52:40|14790.08|14662.08|14790.76|14662.76|14791.29|14663.29|14790.08|14662.08|10
1647813170000|2022-03-20 21:52:50|14790.7|14662.7|14789.4|14661.4|14790.7|14662.7|14789.24|14661.24|9
1647813180000|2022-03-20 21:53:00|14789.75|14661.75|14790.99|14662.99|14791.09|14663.09|14789.75|14661.75|10
1647813190000|2022-03-20 21:53:10|14790.97|14662.97|14792.85|14664.85|14792.85|14664.85|14790.97|14662.97|9
1647813200000|2022-03-20 21:53:20|14793.3|14665.3|14793.47|14665.47|14795.29|14667.29|14793.3|14665.3|10
1647813210000|2022-03-20 21:53:30|14793.51|14665.51|14793.56|14665.56|14794.36|14666.36|14793.13|14665.13|9
1647813220000|2022-03-20 21:53:40|14793.45|14665.45|14793.41|14665.41|14793.65|14665.65|14792.89|14664.89|9
1647813230000|2022-03-20 21:53:50|14793.26|14665.26|14794.11|14666.11|14794.5|14666.5|14793.26|14665.26|9
1647813240000|2022-03-20 21:54:00|14794.15|14666.15|14793.04|14665.04|14794.57|14666.57|14793.04|14665.04|9
1647813250000|2022-03-20 21:54:10|14793.78|14665.78|14793.1|14665.1|14793.89|14665.89|14793.1|14665.1|10
1647813260000|2022-03-20 21:54:20|14793.07|14665.07|14791.23|14663.23|14793.07|14665.07|14791.23|14663.23|10
1647813270000|2022-03-20 21:54:30|14791.1|14663.1|14791.64|14663.64|14791.64|14663.64|14791.1|14663.1|9
1647813280000|2022-03-20 21:54:40|14791.67|14663.67|14794.12|14666.12|14794.12|14666.12|14791.67|14663.67|9
1647813290000|2022-03-20 21:54:50|14794.27|14666.27|14794.64|14666.64|14794.64|14666.64|14793.99|14665.99|8
1647813300000|2022-03-20 21:55:00|14794.89|14666.89|14794.44|14666.44|14795.4|14667.4|14794.44|14666.44|10
1647813310000|2022-03-20 21:55:10|14794.5|14666.5|14794.1|14666.1|14795.24|14667.24|14794.1|14666.1|9
1647813320000|2022-03-20 21:55:20|14794.17|14666.17|14793.91|14665.91|14794.39|14666.39|14793.72|14665.72|10
1647813330000|2022-03-20 21:55:30|14793.86|14665.86|14794.06|14666.06|14794.21|14666.21|14793.86|14665.86|8
1647813340000|2022-03-20 21:55:40|14794.15|14666.15|14794.5|14666.5|14794.62|14666.62|14794.15|14666.15|9
1647813350000|2022-03-20 21:55:50|14794.42|14666.42|14794.04|14666.04|14794.6|14666.6|14793.69|14665.69|10
1647813360000|2022-03-20 21:56:00|14793.72|14665.72|14795.53|14667.53|14795.64|14667.64|14793.72|14665.72|7
1647813370000|2022-03-20 21:56:10|14795.22|14667.22|14795.4|14667.4|14795.51|14667.51|14795.22|14667.22|9
1647813380000|2022-03-20 21:56:20|14795.19|14667.19|14792.03|14664.03|14795.2|14667.2|14792.03|14664.03|9
1647813390000|2022-03-20 21:56:30|14791.79|14663.79|14792.31|14664.31|14792.76|14664.76|14791.45|14663.45|9
1647813400000|2022-03-20 21:56:40|14792.69|14664.69|14793.56|14665.56|14793.56|14665.56|14792.69|14664.69|9
1647813410000|2022-03-20 21:56:50|14793.17|14665.17|14792.66|14664.66|14793.17|14665.17|14792.64|14664.64|10
1647813420000|2022-03-20 21:57:00|14792.65|14664.65|14792.9|14664.9|14792.99|14664.99|14792.63|14664.63|10
1647813430000|2022-03-20 21:57:10|14793.36|14665.36|14793.39|14665.39|14793.45|14665.45|14793.16|14665.16|10
1647813440000|2022-03-20 21:57:20|14793.37|14665.37|14793.68|14665.68|14793.68|14665.68|14793.36|14665.36|8
1647813450000|2022-03-20 21:57:30|14793.51|14665.51|14794.18|14666.18|14794.69|14666.69|14793.51|14665.51|7
1647813460000|2022-03-20 21:57:40|14794.3|14666.3|14795.48|14667.48|14795.59|14667.59|14794.3|14666.3|10
1647813470000|2022-03-20 21:57:50|14795.39|14667.39|14794.42|14666.42|14795.52|14667.52|14794.42|14666.42|10
1647813480000|2022-03-20 21:58:00|14794.53|14666.53|14795.12|14667.12|14795.37|14667.37|14794.53|14666.53|10
1647813490000|2022-03-20 21:58:10|14795.28|14667.28|14795.57|14667.57|14795.57|14667.57|14795.28|14667.28|4
1647813500000|2022-03-20 21:58:20|14795.61|14667.61|14796.28|14668.28|14796.41|14668.41|14795.53|14667.53|6
1647813510000|2022-03-20 21:58:30|14796.51|14668.51|14797.21|14669.21|14797.3|14669.3|14796.51|14668.51|8
1647813520000|2022-03-20 21:58:40|14797.19|14669.19|14796.89|14668.89|14797.19|14669.19|14796.74|14668.74|9
1647813530000|2022-03-20 21:58:50|14797.15|14669.15|14795.72|14667.72|14797.15|14669.15|14795.61|14667.61|8
1647813540000|2022-03-20 21:59:00|14795.71|14667.71|14796.14|14668.14|14796.48|14668.48|14795.67|14667.67|9
1647813550000|2022-03-20 21:59:10|14796.22|14668.22|14792.97|14664.97|14796.22|14668.22|14792.97|14664.97|10
1647813560000|2022-03-20 21:59:20|14793.08|14665.08|14792.94|14664.94|14794.15|14666.15|14792.94|14664.94|10
1647813570000|2022-03-20 21:59:30|14792.78|14664.78|14792.26|14664.26|14792.78|14664.78|14792.24|14664.24|8
1647813580000|2022-03-20 21:59:40|14792.48|14664.48|14793.09|14665.09|14793.09|14665.09|14791.77|14663.77|10
1647813590000|2022-03-20 21:59:50|14792.79|14664.79|14793.04|14665.04|14793.67|14665.67|14792.79|14664.79|9
1647813600000|2022-03-20 22:00:00|14793.29|14665.29|14792.15|14664.15|14793.41|14665.41|14789.15|14661.15|10
1647813610000|2022-03-20 22:00:10|14791.63|14663.63|14790.46|14662.46|14791.69|14663.69|14790.4|14662.4|9
1647813620000|2022-03-20 22:00:20|14790.31|14662.31|14794.08|14666.08|14794.08|14666.08|14790.31|14662.31|10
1647813630000|2022-03-20 22:00:30|14794.03|14666.03|14797.19|14669.19|14797.19|14669.19|14794.03|14666.03|10
1647813640000|2022-03-20 22:00:40|14798.42|14670.42|14800.87|14672.87|14802.07|14674.07|14798.42|14670.42|10
1647813650000|2022-03-20 22:00:50|14800.68|14672.68|14800.8|14672.8|14800.83|14672.83|14800.46|14672.46|10
1647813660000|2022-03-20 22:01:00|14800.82|14672.82|14801.01|14673.01|14802.45|14674.45|14800.82|14672.82|9
1647813670000|2022-03-20 22:01:10|14799.95|14671.95|14801.67|14673.67|14801.67|14673.67|14799.95|14671.95|10
1647813680000|2022-03-20 22:01:20|14801.3|14673.3|14801.95|14673.95|14801.95|14673.95|14801.19|14673.19|10
1647813690000|2022-03-20 22:01:30|14802.97|14674.97|14804.23|14676.23|14804.24|14676.24|14802.97|14674.97|9
1647813700000|2022-03-20 22:01:40|14804.22|14676.22|14804.68|14676.68|14804.8|14676.8|14804.22|14676.22|10
1647813710000|2022-03-20 22:01:50|14804.6|14676.6|14802.38|14674.38|14804.6|14676.6|14802.38|14674.38|10
1647813720000|2022-03-20 22:02:00|14802.62|14674.62|14800.94|14672.94|14802.62|14674.62|14800.82|14672.82|9
1647813730000|2022-03-20 22:02:10|14800.9|14672.9|14803.41|14675.41|14803.41|14675.41|14800.51|14672.51|10
1647813740000|2022-03-20 22:02:20|14804.03|14676.03|14803.59|14675.59|14804.35|14676.35|14803.34|14675.34|10
1647813750000|2022-03-20 22:02:30|14804.89|14676.89|14805.13|14677.13|14805.6|14677.6|14804.89|14676.89|10
1647813760000|2022-03-20 22:02:40|14805.12|14677.12|14803.94|14675.94|14805.12|14677.12|14803.94|14675.94|10
1647813770000|2022-03-20 22:02:50|14804.16|14676.16|14805.49|14677.49|14805.77|14677.77|14804.16|14676.16|8
1647813780000|2022-03-20 22:03:00|14805.44|14677.44|14804.87|14676.87|14805.44|14677.44|14804.87|14676.87|8
1647813790000|2022-03-20 22:03:10|14804.81|14676.81|14800.9|14672.9|14804.81|14676.81|14800.9|14672.9|10
1647813800000|2022-03-20 22:03:20|14800.47|14672.47|14799.84|14671.84|14800.52|14672.52|14799.84|14671.84|10
1647813810000|2022-03-20 22:03:30|14798.9|14670.9|14792.21|14672.21|14798.9|14672.92|14792.21|14668.92|10
1647813820000|2022-03-20 22:03:40|14792.02|14672.02|14792.82|14672.82|14792.82|14672.82|14791.37|14671.37|9
1647813830000|2022-03-20 22:03:50|14793.22|14673.22|14793.3|14673.3|14793.43|14673.43|14793.16|14673.16|9
1647813840000|2022-03-20 22:04:00|14793.01|14673.01|14790.36|14670.36|14793.01|14673.01|14790.36|14670.36|10
1647813850000|2022-03-20 22:04:10|14790.3|14670.3|14793.08|14673.08|14793.08|14673.08|14789.99|14669.99|10
1647813860000|2022-03-20 22:04:20|14793.1|14673.1|14793.56|14673.56|14794.06|14674.06|14793.1|14673.1|10
1647813870000|2022-03-20 22:04:30|14793.58|14673.58|14793.08|14673.08|14793.77|14673.77|14793.08|14673.08|8
1647813880000|2022-03-20 22:04:40|14793.57|14673.57|14792.42|14672.42|14793.57|14673.57|14792.42|14672.42|8
1647813890000|2022-03-20 22:04:50|14792.1|14672.1|14791.3|14671.3|14792.1|14672.1|14791.3|14671.3|10
1647813900000|2022-03-20 22:05:00|14791.23|14671.23|14791.57|14671.57|14791.58|14671.58|14791.19|14671.19|7
1647813910000|2022-03-20 22:05:10|14792.19|14672.19|14792.73|14672.73|14792.73|14672.73|14791.74|14671.74|8
1647813920000|2022-03-20 22:05:20|14792.71|14672.71|14791.86|14671.86|14792.71|14672.71|14791.46|14671.46|9
1647813930000|2022-03-20 22:05:30|14791.97|14671.97|14793.01|14673.01|14793.01|14673.01|14791.97|14671.97|10
1647813940000|2022-03-20 22:05:40|14792.96|14672.96|14790.55|14670.55|14792.96|14672.96|14790.37|14670.37|7
1647813950000|2022-03-20 22:05:50|14789.95|14669.95|14785.82|14665.82|14789.95|14669.95|14785.82|14665.82|10
1647813960000|2022-03-20 22:06:00|14785.55|14665.55|14786.63|14666.63|14786.64|14666.64|14785.39|14665.39|10
1647813970000|2022-03-20 22:06:10|14787.44|14667.44|14784.16|14664.16|14787.54|14667.54|14784.16|14664.16|9
1647813980000|2022-03-20 22:06:20|14783.48|14663.48|14779.32|14659.32|14783.48|14663.48|14779.32|14659.32|8
1647813990000|2022-03-20 22:06:30|14778.15|14658.15|14776.69|14656.69|14778.54|14658.54|14776.53|14656.53|10
1647814000000|2022-03-20 22:06:40|14776.77|14656.77|14775.08|14655.08|14776.77|14656.77|14775.08|14655.08|10
1647814010000|2022-03-20 22:06:50|14774.33|14654.33|14774.67|14654.67|14774.67|14654.67|14773.48|14653.48|9
1647814020000|2022-03-20 22:07:00|14775.09|14655.09|14774.03|14654.03|14775.47|14655.47|14774.03|14654.03|10
1647814030000|2022-03-20 22:07:10|14774|14654|14771.03|14651.03|14774.08|14654.08|14771.03|14651.03|9
1647814040000|2022-03-20 22:07:20|14770.96|14650.96|14770.64|14650.64|14771.15|14651.15|14770.31|14650.31|10
1647814050000|2022-03-20 22:07:30|14770.92|14650.92|14762.17|14642.17|14770.95|14650.95|14762.17|14642.17|8
1647814060000|2022-03-20 22:07:40|14756.99|14636.99|14753.27|14633.27|14756.99|14636.99|14753.27|14633.27|10
1647814070000|2022-03-20 22:07:50|14752.97|14632.97|14752.36|14632.36|14752.97|14632.97|14751.73|14631.73|9
1647814080000|2022-03-20 22:08:00|14752.52|14632.52|14750.49|14630.49|14752.56|14632.56|14750.49|14630.49|10
1647814090000|2022-03-20 22:08:10|14750.5|14630.5|14749.44|14629.44|14750.6|14630.6|14749.14|14629.14|10
1647814100000|2022-03-20 22:08:20|14749.45|14629.45|14749.12|14629.12|14749.68|14629.68|14749.12|14629.12|10
1647814110000|2022-03-20 22:08:30|14748.51|14628.51|14750.48|14630.48|14750.48|14630.48|14748.51|14628.51|9
1647814120000|2022-03-20 22:08:40|14751.65|14631.65|14752.84|14632.84|14752.84|14632.84|14751.65|14631.65|8
1647814130000|2022-03-20 22:08:50|14753.03|14633.03|14750.89|14630.89|14753.12|14633.12|14750.69|14630.69|9
1647814140000|2022-03-20 22:09:00|14750.44|14630.44|14747.01|14627.01|14750.44|14630.44|14747.01|14627.01|9
1647814150000|2022-03-20 22:09:10|14746.91|14626.91|14748.02|14628.02|14748.02|14628.02|14746.66|14626.66|10
1647814160000|2022-03-20 22:09:20|14748.94|14628.94|14751.37|14631.37|14751.37|14631.37|14748.94|14628.94|10
1647814170000|2022-03-20 22:09:30|14751.26|14631.26|14749.38|14629.38|14751.26|14631.26|14749.18|14629.18|10
1647814180000|2022-03-20 22:09:40|14749.6|14629.6|14749.15|14629.15|14749.61|14629.61|14749.15|14629.15|8
1647814190000|2022-03-20 22:09:50|14749.17|14629.17|14750.13|14630.13|14750.46|14630.46|14749.17|14629.17|9
1647814200000|2022-03-20 22:10:00|14749.84|14629.84|14749.66|14629.66|14750.39|14630.39|14749.42|14629.42|8
1647814210000|2022-03-20 22:10:10|14750.03|14630.03|14748.8|14628.8|14750.6|14630.6|14748.29|14628.29|10
1647814220000|2022-03-20 22:10:20|14748.81|14628.81|14748.77|14628.77|14749.11|14629.11|14748.63|14628.63|8
1647814230000|2022-03-20 22:10:30|14748.94|14628.94|14748.79|14628.79|14749.25|14629.25|14748.79|14628.79|7
1647814240000|2022-03-20 22:10:40|14748.64|14628.64|14749.66|14629.66|14749.66|14629.66|14748.64|14628.64|10
1647814250000|2022-03-20 22:10:50|14749.63|14629.63|14749.25|14629.25|14749.63|14629.63|14748.9|14628.9|8
1647814260000|2022-03-20 22:11:00|14749.19|14629.19|14748.1|14628.1|14749.19|14629.19|14748.1|14628.1|9
1647814270000|2022-03-20 22:11:10|14748.27|14628.27|14750.82|14630.82|14750.82|14630.82|14748.27|14628.27|9
1647814280000|2022-03-20 22:11:20|14751.32|14631.32|14751.74|14631.74|14752.01|14632.01|14751.32|14631.32|10
1647814290000|2022-03-20 22:11:30|14751.76|14631.76|14753.04|14633.04|14753.04|14633.04|14751.76|14631.76|9
1647814300000|2022-03-20 22:11:40|14753.13|14633.13|14754.19|14634.19|14754.19|14634.19|14753.13|14633.13|10
1647814310000|2022-03-20 22:11:50|14754.48|14634.48|14754.73|14634.73|14756.02|14636.02|14754.48|14634.48|9
1647814320000|2022-03-20 22:12:00|14754.58|14634.58|14755.3|14635.3|14755.3|14635.3|14753.76|14633.76|10
1647814330000|2022-03-20 22:12:10|14755.21|14635.21|14756.5|14636.5|14756.5|14636.5|14755.21|14635.21|8
1647814340000|2022-03-20 22:12:20|14756.7|14636.7|14756.75|14636.75|14756.92|14636.92|14756.55|14636.55|10
1647814350000|2022-03-20 22:12:30|14757.08|14637.08|14758.63|14638.63|14758.65|14638.65|14757.07|14637.07|7
1647814360000|2022-03-20 22:12:40|14758.92|14638.92|14758.93|14638.93|14759.8|14639.8|14758.6|14638.6|10
1647814370000|2022-03-20 22:12:50|14759.04|14639.04|14760.32|14640.32|14760.32|14640.32|14758.99|14638.99|10
1647814380000|2022-03-20 22:13:00|14760.19|14640.19|14758.5|14638.5|14760.19|14640.19|14758.5|14638.5|7
1647814390000|2022-03-20 22:13:10|14758.43|14638.43|14759.1|14639.1|14759.1|14639.1|14757.94|14637.94|8
1647814400000|2022-03-20 22:13:20|14759.13|14639.13|14759.14|14639.14|14759.29|14639.29|14759.08|14639.08|8
1647814410000|2022-03-20 22:13:30|14759.05|14639.05|14758.83|14638.83|14759.05|14639.05|14758.12|14638.12|10
1647814420000|2022-03-20 22:13:40|14758.76|14638.76|14758.79|14638.79|14758.82|14638.82|14758.52|14638.52|8
1647814430000|2022-03-20 22:13:50|14758.88|14638.88|14760.64|14640.64|14760.64|14640.64|14758.68|14638.68|8
1647814440000|2022-03-20 22:14:00|14760.83|14640.83|14761.28|14641.28|14761.29|14641.29|14760.83|14640.83|9
1647814450000|2022-03-20 22:14:10|14761.34|14641.34|14763.5|14643.5|14764.02|14644.02|14761.3|14641.3|10
1647814460000|2022-03-20 22:14:20|14763.61|14643.61|14764.25|14644.25|14764.44|14644.44|14763.61|14643.61|8
1647814470000|2022-03-20 22:14:30|14764.09|14644.09|14765.15|14645.15|14765.15|14645.15|14764.09|14644.09|9
1647814480000|2022-03-20 22:14:40|14765.92|14645.92|14766.48|14646.48|14766.48|14646.48|14765.89|14645.89|8
1647814490000|2022-03-20 22:14:50|14766.51|14646.51|14766.33|14646.33|14766.51|14646.51|14765.91|14645.91|10
1647814500000|2022-03-20 22:15:00|14766.35|14646.35|14766.28|14646.28|14766.38|14646.38|14766.2|14646.2|5
1647814510000|2022-03-20 22:15:10|14766.1|14646.1|14766.08|14646.08|14766.21|14646.21|14766.06|14646.06|9
1647814520000|2022-03-20 22:15:20|14766.21|14646.21|14766.93|14646.93|14767.03|14647.03|14766.12|14646.12|8
1647814530000|2022-03-20 22:15:30|14765.85|14645.85|14764.07|14644.07|14766.17|14646.17|14764.07|14644.07|10
1647814540000|2022-03-20 22:15:40|14763.62|14643.62|14763.65|14643.65|14763.65|14643.65|14763.17|14643.17|8
1647814550000|2022-03-20 22:15:50|14763.3|14643.3|14762.31|14642.31|14763.3|14643.3|14762.09|14642.09|8
1647814560000|2022-03-20 22:16:00|14762.63|14642.63|14762.76|14642.76|14763.19|14643.19|14762.63|14642.63|9
1647814570000|2022-03-20 22:16:10|14762.9|14642.9|14762.77|14642.77|14762.9|14642.9|14762.56|14642.56|9
1647814580000|2022-03-20 22:16:20|14762.88|14642.88|14763.58|14643.58|14763.76|14643.76|14762.88|14642.88|10
1647814590000|2022-03-20 22:16:30|14764|14644|14763.31|14643.31|14764.15|14644.15|14763.31|14643.31|9
1647814600000|2022-03-20 22:16:40|14763.5|14643.5|14762.33|14642.33|14763.5|14643.5|14762.04|14642.04|10
1647814610000|2022-03-20 22:16:50|14761.94|14641.94|14762.5|14642.5|14762.5|14642.5|14761.46|14641.46|8
1647814620000|2022-03-20 22:17:00|14762.69|14642.69|14763.15|14643.15|14763.19|14643.19|14762.69|14642.69|8
1647814630000|2022-03-20 22:17:10|14763.43|14643.43|14763.66|14643.66|14763.66|14643.66|14763.18|14643.18|7
1647814640000|2022-03-20 22:17:20|14763.95|14643.95|14764.09|14644.09|14764.24|14644.24|14763.86|14643.86|7
1647814650000|2022-03-20 22:17:30|14764.11|14644.11|14764|14644|14764.17|14644.17|14763.75|14643.75|10
1647814660000|2022-03-20 22:17:40|14763.48|14643.48|14761.95|14641.95|14763.48|14643.48|14761.95|14641.95|9
1647814670000|2022-03-20 22:17:50|14761.52|14641.52|14761.27|14641.27|14761.52|14641.52|14760.69|14640.69|10
1647814680000|2022-03-20 22:18:00|14761.12|14641.12|14760.87|14640.87|14761.36|14641.36|14760.69|14640.69|9
1647814690000|2022-03-20 22:18:10|14760.94|14640.94|14760.75|14640.75|14760.94|14640.94|14760.19|14640.19|10
1647814700000|2022-03-20 22:18:20|14760.89|14640.89|14760.77|14640.77|14761.29|14641.29|14760.77|14640.77|9
1647814710000|2022-03-20 22:18:30|14760.53|14640.53|14760.74|14640.74|14760.74|14640.74|14760.51|14640.51|9
1647814720000|2022-03-20 22:18:40|14760.69|14640.69|14759.24|14639.24|14760.87|14640.87|14759.24|14639.24|10
1647814730000|2022-03-20 22:18:50|14758.57|14638.57|14757.55|14637.55|14758.57|14638.57|14757.31|14637.31|10
1647814740000|2022-03-20 22:19:00|14757.46|14637.46|14756.06|14636.06|14757.46|14637.46|14756.06|14636.06|9
1647814750000|2022-03-20 22:19:10|14755.49|14635.49|14754.9|14634.9|14755.64|14635.64|14754.9|14634.9|10
1647814760000|2022-03-20 22:19:20|14754.61|14634.61|14753.14|14633.14|14754.61|14634.61|14753.14|14633.14|9
1647814770000|2022-03-20 22:19:30|14753.08|14633.08|14751.23|14631.23|14753.08|14633.08|14751.23|14631.23|10
1647814780000|2022-03-20 22:19:40|14751.46|14631.46|14750.96|14630.96|14751.46|14631.46|14750.26|14630.26|10
1647814790000|2022-03-20 22:19:50|14751|14631|14750.64|14630.64|14751.17|14631.17|14750.64|14630.64|8
1647814800000|2022-03-20 22:20:00|14750.58|14630.58|14751.3|14631.3|14751.3|14631.3|14749.64|14629.64|10
1647814810000|2022-03-20 22:20:10|14751.93|14631.93|14752.82|14632.82|14753.16|14633.16|14751.93|14631.93|10
1647814820000|2022-03-20 22:20:20|14753.86|14633.86|14752.46|14632.46|14753.86|14633.86|14752.46|14632.46|9
1647814830000|2022-03-20 22:20:30|14752.34|14632.34|14752.4|14632.4|14752.79|14632.79|14752.01|14632.01|8
1647814840000|2022-03-20 22:20:40|14752.33|14632.33|14752.47|14632.47|14753.18|14633.18|14752.33|14632.33|9
1647814850000|2022-03-20 22:20:50|14752.67|14632.67|14752.57|14632.57|14753.06|14633.06|14752.48|14632.48|9
1647814860000|2022-03-20 22:21:00|14752.74|14632.74|14753.18|14633.18|14753.19|14633.19|14752.27|14632.27|10
1647814870000|2022-03-20 22:21:10|14753.34|14633.34|14753.42|14633.42|14753.44|14633.44|14753.22|14633.22|6
1647814880000|2022-03-20 22:21:20|14753.44|14633.44|14753.45|14633.45|14753.62|14633.62|14753.32|14633.32|8
1647814890000|2022-03-20 22:21:30|14753.75|14633.75|14755.13|14635.13|14755.13|14635.13|14753.75|14633.75|10
1647814900000|2022-03-20 22:21:40|14755.5|14635.5|14755.71|14635.71|14755.72|14635.72|14755.4|14635.4|7
1647814910000|2022-03-20 22:21:50|14755.74|14635.74|14756.22|14636.22|14756.22|14636.22|14755.55|14635.55|8
1647814920000|2022-03-20 22:22:00|14756.43|14636.43|14757.86|14637.86|14758.22|14638.22|14756.43|14636.43|10
1647814930000|2022-03-20 22:22:10|14757.79|14637.79|14756.78|14636.78|14757.79|14637.79|14756.68|14636.68|10
1647814940000|2022-03-20 22:22:20|14756.67|14636.67|14755.81|14635.81|14756.67|14636.67|14755.75|14635.75|10
1647814950000|2022-03-20 22:22:30|14755.68|14635.68|14755.54|14635.54|14755.72|14635.72|14755.4|14635.4|9
1647814960000|2022-03-20 22:22:40|14755.6|14635.6|14755.29|14635.29|14756.14|14636.14|14754.9|14634.9|10
1647814970000|2022-03-20 22:22:50|14755.44|14635.44|14755.04|14635.04|14755.85|14635.85|14754.92|14634.92|10
1647814980000|2022-03-20 22:23:00|14754.62|14634.62|14750.35|14630.35|14754.62|14634.62|14750.16|14630.16|10
1647814990000|2022-03-20 22:23:10|14750.24|14630.24|14749.38|14629.38|14750.26|14630.26|14749.38|14629.38|7
1647815000000|2022-03-20 22:23:20|14750.5|14630.5|14751.92|14631.92|14751.92|14631.92|14750.36|14630.36|10
1647815010000|2022-03-20 22:23:30|14752.15|14632.15|14748.75|14628.75|14752.15|14632.15|14748.75|14628.75|10
1647815020000|2022-03-20 22:23:40|14747.67|14627.67|14748.28|14628.28|14748.41|14628.41|14747.66|14627.66|10
1647815030000|2022-03-20 22:23:50|14748.45|14628.45|14746.63|14626.63|14748.53|14628.53|14746.63|14626.63|7
1647815040000|2022-03-20 22:24:00|14746.08|14626.08|14744.99|14624.99|14746.08|14626.08|14744.71|14624.71|10
1647815050000|2022-03-20 22:24:10|14745.34|14625.34|14745.92|14625.92|14745.92|14625.92|14745.31|14625.31|10
1647815060000|2022-03-20 22:24:20|14746.21|14626.21|14746.39|14626.39|14747.02|14627.02|14746.21|14626.21|10
1647815070000|2022-03-20 22:24:30|14746.32|14626.32|14745.43|14625.43|14746.32|14626.32|14745.43|14625.43|9
1647815080000|2022-03-20 22:24:40|14745.12|14625.12|14743.13|14623.13|14745.12|14625.12|14743.13|14623.13|10
1647815090000|2022-03-20 22:24:50|14743.09|14623.09|14742.19|14622.19|14743.29|14623.29|14742.19|14622.19|10
1647815100000|2022-03-20 22:25:00|14741.87|14621.87|14740.5|14620.5|14741.87|14621.87|14740.17|14620.17|10
1647815110000|2022-03-20 22:25:10|14739.89|14619.89|14739.32|14619.32|14740.05|14620.05|14739.32|14619.32|7
1647815120000|2022-03-20 22:25:20|14739.73|14619.73|14739.04|14619.04|14739.73|14619.73|14739.04|14619.04|10
1647815130000|2022-03-20 22:25:30|14739.14|14619.14|14737.3|14617.3|14739.14|14619.14|14737.3|14617.3|10
1647815140000|2022-03-20 22:25:40|14737.33|14617.33|14733.65|14613.65|14737.33|14617.33|14733.33|14613.33|10
1647815150000|2022-03-20 22:25:50|14733.6|14613.6|14733.3|14613.3|14733.6|14613.6|14733.25|14613.25|5
1647815160000|2022-03-20 22:26:00|14733.21|14613.21|14732.97|14612.97|14733.21|14613.21|14732.46|14612.46|10
1647815170000|2022-03-20 22:26:10|14732.83|14612.83|14732.73|14612.73|14732.83|14612.83|14732.33|14612.33|9
1647815180000|2022-03-20 22:26:20|14732.7|14612.7|14733.74|14613.74|14733.75|14613.75|14732.7|14612.7|10
1647815190000|2022-03-20 22:26:30|14733.47|14613.47|14732.91|14612.91|14733.47|14613.47|14732.91|14612.91|7
1647815200000|2022-03-20 22:26:40|14732.97|14612.97|14731.9|14611.9|14732.97|14612.97|14731.82|14611.82|9
1647815210000|2022-03-20 22:26:50|14732|14612|14731.51|14611.51|14732.05|14612.05|14731.51|14611.51|10
1647815220000|2022-03-20 22:27:00|14731.17|14611.17|14729.11|14609.11|14731.17|14611.17|14729.11|14609.11|10
1647815230000|2022-03-20 22:27:10|14728.91|14608.91|14728.71|14608.71|14728.91|14608.91|14728.1|14608.1|8
1647815240000|2022-03-20 22:27:20|14728.92|14608.92|14727.69|14607.69|14728.92|14608.92|14727.69|14607.69|9
1647815250000|2022-03-20 22:27:30|14727.87|14607.87|14726.62|14606.62|14727.87|14607.87|14726.14|14606.14|9
1647815260000|2022-03-20 22:27:40|14726.55|14606.55|14723.73|14603.73|14726.73|14606.73|14723.73|14603.73|10
1647815270000|2022-03-20 22:27:50|14723.37|14603.37|14721.69|14601.69|14723.37|14603.37|14721.6|14601.6|10
1647815280000|2022-03-20 22:28:00|14721.84|14601.84|14721.91|14601.91|14722.42|14602.42|14721.69|14601.69|10
1647815290000|2022-03-20 22:28:10|14721.8|14601.8|14722.36|14602.36|14722.46|14602.46|14721.8|14601.8|9
1647815300000|2022-03-20 22:28:20|14722.17|14602.17|14721.92|14601.92|14722.45|14602.45|14721.8|14601.8|10
1647815310000|2022-03-20 22:28:30|14721.91|14601.91|14721.49|14601.49|14721.91|14601.91|14721.35|14601.35|9
1647815320000|2022-03-20 22:28:40|14721.72|14601.72|14721.2|14601.2|14721.72|14601.72|14721.2|14601.2|8
1647815330000|2022-03-20 22:28:50|14721.23|14601.23|14720.4|14600.4|14721.23|14601.23|14720.28|14600.28|9
1647815340000|2022-03-20 22:29:00|14720.56|14600.56|14720.75|14600.75|14720.75|14600.75|14720.42|14600.42|9
1647815350000|2022-03-20 22:29:10|14721|14601|14721.96|14601.96|14721.96|14601.96|14721|14601|9
1647815360000|2022-03-20 22:29:20|14722.06|14602.06|14722.09|14602.09|14723.66|14603.66|14722.02|14602.02|9
1647815370000|2022-03-20 22:29:30|14721.82|14601.82|14725.72|14605.72|14725.72|14605.72|14721.82|14601.82|10
1647815380000|2022-03-20 22:29:40|14725.41|14605.41|14727.14|14607.14|14727.14|14607.14|14725.41|14605.41|9
1647815390000|2022-03-20 22:29:50|14727.49|14607.49|14726.06|14606.06|14727.49|14607.49|14726.06|14606.06|10
1647815400000|2022-03-20 22:30:00|14725.52|14605.52|14726.11|14606.11|14726.11|14606.11|14725.49|14605.49|10
1647815410000|2022-03-20 22:30:10|14725.99|14605.99|14727.68|14607.68|14727.68|14607.68|14725.99|14605.99|10
1647815420000|2022-03-20 22:30:20|14727.58|14607.58|14727.56|14607.56|14728.01|14608.01|14727.54|14607.54|10
1647815430000|2022-03-20 22:30:30|14727.4|14607.4|14727.87|14607.87|14728|14608|14727.4|14607.4|9
1647815440000|2022-03-20 22:30:40|14727.81|14607.81|14729.02|14609.02|14729.02|14609.02|14727.81|14607.81|10
1647815450000|2022-03-20 22:30:50|14728.85|14608.85|14734.1|14614.1|14734.1|14614.1|14728.85|14608.85|10
1647815460000|2022-03-20 22:31:00|14735.27|14615.27|14737.24|14617.24|14737.76|14617.76|14735.27|14615.27|10
1647815470000|2022-03-20 22:31:10|14737.23|14617.23|14735.57|14615.57|14737.28|14617.28|14735.57|14615.57|9
1647815480000|2022-03-20 22:31:20|14735.55|14615.55|14740.74|14620.74|14740.81|14620.81|14735.55|14615.55|10
1647815490000|2022-03-20 22:31:30|14740.81|14620.81|14739.61|14619.61|14740.84|14620.84|14739.21|14619.21|10
1647815500000|2022-03-20 22:31:40|14739.43|14619.43|14739.88|14619.88|14739.95|14619.95|14739.31|14619.31|10
1647815510000|2022-03-20 22:31:50|14739.91|14619.91|14738.77|14618.77|14739.91|14619.91|14738.72|14618.72|9
1647815520000|2022-03-20 22:32:00|14738.46|14618.46|14738.35|14618.35|14738.64|14618.64|14738.18|14618.18|10
1647815530000|2022-03-20 22:32:10|14738.32|14618.32|14740.15|14620.15|14740.15|14620.15|14738.29|14618.29|10
1647815540000|2022-03-20 22:32:20|14740.92|14620.92|14740.63|14620.63|14741.08|14621.08|14740.63|14620.63|7
1647815550000|2022-03-20 22:32:30|14740.78|14620.78|14741.04|14621.04|14741.04|14621.04|14740.58|14620.58|7
1647815560000|2022-03-20 22:32:40|14741.41|14621.41|14742.61|14622.61|14742.62|14622.62|14741.41|14621.41|9
1647815570000|2022-03-20 22:32:50|14742.46|14622.46|14742.15|14622.15|14743|14623|14742.15|14622.15|10
1647815580000|2022-03-20 22:33:00|14741.42|14621.42|14740.81|14620.81|14741.42|14621.42|14740.81|14620.81|10
1647815590000|2022-03-20 22:33:10|14740.77|14620.77|14739.23|14619.23|14740.77|14620.77|14739.02|14619.02|9
1647815600000|2022-03-20 22:33:20|14739.31|14619.31|14738.43|14618.43|14739.48|14619.48|14738.43|14618.43|9
1647815610000|2022-03-20 22:33:30|14738.08|14618.08|14734.22|14614.22|14738.08|14618.08|14734.22|14614.22|9
1647815620000|2022-03-20 22:33:40|14733.51|14613.51|14732.19|14612.19|14733.51|14613.51|14732.19|14612.19|10
1647815630000|2022-03-20 22:33:50|14732.1|14612.1|14731.54|14611.54|14732.1|14612.1|14731.54|14611.54|6
1647815640000|2022-03-20 22:34:00|14732.61|14612.61|14732.93|14612.93|14732.93|14612.93|14732.61|14612.61|9
1647815650000|2022-03-20 22:34:10|14733.29|14613.29|14734.39|14614.39|14734.72|14614.72|14733.29|14613.29|10
1647815660000|2022-03-20 22:34:20|14734.58|14614.58|14734.23|14614.23|14734.58|14614.58|14733.85|14613.85|9
1647815670000|2022-03-20 22:34:30|14734.28|14614.28|14734.14|14614.14|14734.28|14614.28|14733.74|14613.74|8
1647815680000|2022-03-20 22:34:40|14734|14614|14733.82|14613.82|14734.09|14614.09|14733.48|14613.48|10
1647815690000|2022-03-20 22:34:50|14733.91|14613.91|14735.12|14615.12|14735.15|14615.15|14733.91|14613.91|9
1647815700000|2022-03-20 22:35:00|14735.01|14615.01|14735.53|14615.53|14735.61|14615.61|14734.93|14614.93|9
1647815710000|2022-03-20 22:35:10|14735.67|14615.67|14735.38|14615.38|14735.68|14615.68|14735.08|14615.08|6
1647815720000|2022-03-20 22:35:20|14735.65|14615.65|14737.58|14617.58|14737.63|14617.63|14735.65|14615.65|10
1647815730000|2022-03-20 22:35:30|14737.33|14617.33|14737.51|14617.51|14737.7|14617.7|14737.33|14617.33|9
1647815740000|2022-03-20 22:35:40|14737.52|14617.52|14737.84|14617.84|14738.36|14618.36|14737.46|14617.46|10
1647815750000|2022-03-20 22:35:50|14738.09|14618.09|14738.49|14618.49|14738.49|14618.49|14738.09|14618.09|8
1647815760000|2022-03-20 22:36:00|14738.54|14618.54|14738.26|14618.26|14738.75|14618.75|14738.26|14618.26|10
1647815770000|2022-03-20 22:36:10|14738.23|14618.23|14738.67|14618.67|14738.73|14618.73|14738.23|14618.23|8
1647815780000|2022-03-20 22:36:20|14738.56|14618.56|14738.85|14618.85|14738.85|14618.85|14738.29|14618.29|8
1647815790000|2022-03-20 22:36:30|14738.86|14618.86|14737.58|14617.58|14738.92|14618.92|14737.58|14617.58|7
1647815800000|2022-03-20 22:36:40|14737.7|14617.7|14736.11|14616.11|14737.7|14617.7|14736.11|14616.11|10
1647815810000|2022-03-20 22:36:50|14736.08|14616.08|14735|14615|14736.26|14616.26|14735|14615|10
1647815820000|2022-03-20 22:37:00|14734.86|14614.86|14732.99|14612.99|14734.86|14614.86|14732.99|14612.99|8
1647815830000|2022-03-20 22:37:10|14732.91|14612.91|14733.04|14613.04|14733.27|14613.27|14732.82|14612.82|10
1647815840000|2022-03-20 22:37:20|14732.66|14612.66|14730.75|14610.75|14732.66|14612.66|14730.75|14610.75|9
1647815850000|2022-03-20 22:37:30|14730.64|14610.64|14733.02|14613.02|14733.02|14613.02|14730.51|14610.51|10
1647815860000|2022-03-20 22:37:40|14733.1|14613.1|14729.45|14609.45|14733.1|14613.1|14729.45|14609.45|10
1647815870000|2022-03-20 22:37:50|14728.84|14608.84|14724.97|14604.97|14728.84|14608.84|14724.59|14604.59|10
1647815880000|2022-03-20 22:38:00|14725.67|14605.67|14723.78|14603.78|14725.67|14605.67|14723.78|14603.78|10
1647815890000|2022-03-20 22:38:10|14723.8|14603.8|14723.08|14603.08|14724.41|14604.41|14723.08|14603.08|9
1647815900000|2022-03-20 22:38:20|14722.89|14602.89|14720.92|14600.92|14722.89|14602.89|14720.92|14600.92|10
1647815910000|2022-03-20 22:38:30|14720.95|14600.95|14721.22|14601.22|14721.22|14601.22|14720.72|14600.72|7
1647815920000|2022-03-20 22:38:40|14721.28|14601.28|14722.06|14602.06|14722.28|14602.28|14721.28|14601.28|10
1647815930000|2022-03-20 22:38:50|14722.17|14602.17|14722.23|14602.23|14722.23|14602.23|14722|14602|9
1647815940000|2022-03-20 22:39:00|14722.48|14602.48|14722.65|14602.65|14723.04|14603.04|14722.44|14602.44|10
1647815950000|2022-03-20 22:39:10|14722.68|14602.68|14724.51|14604.51|14724.51|14604.51|14722.68|14602.68|9
1647815960000|2022-03-20 22:39:20|14724.5|14604.5|14728.61|14608.61|14728.61|14608.61|14724.5|14604.5|10
1647815970000|2022-03-20 22:39:30|14728.18|14608.18|14729.24|14609.24|14729.56|14609.56|14728.18|14608.18|10
1647815980000|2022-03-20 22:39:40|14729.6|14609.6|14729.42|14609.42|14729.78|14609.78|14729.35|14609.35|10
1647815990000|2022-03-20 22:39:50|14729.52|14609.52|14728.01|14608.01|14729.52|14609.52|14728.01|14608.01|7
1647816000000|2022-03-20 22:40:00|14727.73|14607.73|14725.16|14605.16|14727.73|14607.73|14725.16|14605.16|9
1647816010000|2022-03-20 22:40:10|14725.34|14605.34|14724.78|14604.78|14725.34|14605.34|14724.5|14604.5|9
1647816020000|2022-03-20 22:40:20|14725.05|14605.05|14725.87|14605.87|14725.87|14605.87|14724.95|14604.95|8
1647816030000|2022-03-20 22:40:30|14725.98|14605.98|14726.06|14606.06|14726.3|14606.3|14725.83|14605.83|8
1647816040000|2022-03-20 22:40:40|14725.91|14605.91|14725.11|14605.11|14726.41|14606.41|14725.11|14605.11|9
1647816050000|2022-03-20 22:40:50|14725.21|14605.21|14722.39|14602.39|14725.21|14605.21|14722.29|14602.29|8
1647816060000|2022-03-20 22:41:00|14722.44|14602.44|14721.62|14601.62|14722.44|14602.44|14721.62|14601.62|10
1647816070000|2022-03-20 22:41:10|14721.71|14601.71|14720.99|14600.99|14721.76|14601.76|14720.99|14600.99|9
1647816080000|2022-03-20 22:41:20|14720.96|14600.96|14721.21|14601.21|14721.54|14601.54|14720.75|14600.75|10
1647816090000|2022-03-20 22:41:30|14721.19|14601.19|14719.76|14599.76|14721.19|14601.19|14719.76|14599.76|9
1647816100000|2022-03-20 22:41:40|14719.59|14599.59|14719.25|14599.25|14719.59|14599.59|14719.1|14599.1|7
1647816110000|2022-03-20 22:41:50|14719.14|14599.14|14718.04|14598.04|14719.14|14599.14|14718.04|14598.04|8
1647816120000|2022-03-20 22:42:00|14718.3|14598.3|14718.05|14598.05|14718.4|14598.4|14717.99|14597.99|7
1647816130000|2022-03-20 22:42:10|14718.24|14598.24|14719.03|14599.03|14719.2|14599.2|14717.93|14597.93|10
1647816140000|2022-03-20 22:42:20|14719.12|14599.12|14719.55|14599.55|14719.95|14599.95|14719.12|14599.12|9
1647816150000|2022-03-20 22:42:30|14719.5|14599.5|14719.18|14599.18|14719.53|14599.53|14718.91|14598.91|6
1647816160000|2022-03-20 22:42:40|14719.31|14599.31|14717.63|14597.63|14719.31|14599.31|14717.63|14597.63|9
1647816170000|2022-03-20 22:42:50|14717.65|14597.65|14717.36|14597.36|14717.75|14597.75|14717.08|14597.08|10
1647816180000|2022-03-20 22:43:00|14717.21|14597.21|14716.53|14596.53|14717.21|14597.21|14716.53|14596.53|9
1647816190000|2022-03-20 22:43:10|14716.16|14596.16|14717.14|14597.14|14717.14|14597.14|14715.75|14595.75|9
1647816200000|2022-03-20 22:43:20|14717.25|14597.25|14719.12|14599.12|14719.12|14599.12|14717.25|14597.25|9
1647816210000|2022-03-20 22:43:30|14719.28|14599.28|14720.2|14600.2|14720.47|14600.47|14719.28|14599.28|10
1647816220000|2022-03-20 22:43:40|14720.06|14600.06|14719.99|14599.99|14720.16|14600.16|14719.66|14599.66|8
1647816230000|2022-03-20 22:43:50|14720.1|14600.1|14719.72|14599.72|14720.22|14600.22|14719.72|14599.72|9
1647816240000|2022-03-20 22:44:00|14719.87|14599.87|14721.77|14601.77|14722|14602|14719.87|14599.87|9
1647816250000|2022-03-20 22:44:10|14722.32|14602.32|14723.18|14603.18|14723.18|14603.18|14722.25|14602.25|10
1647816260000|2022-03-20 22:44:20|14723.17|14603.17|14723.41|14603.41|14723.41|14603.41|14722.99|14602.99|9
1647816270000|2022-03-20 22:44:30|14723.77|14603.77|14723.24|14603.24|14724.34|14604.34|14723.24|14603.24|9
1647816280000|2022-03-20 22:44:40|14723.1|14603.1|14724.08|14604.08|14724.57|14604.57|14723.1|14603.1|9
1647816290000|2022-03-20 22:44:50|14724.24|14604.24|14723.8|14603.8|14724.24|14604.24|14723.5|14603.5|9
1647816300000|2022-03-20 22:45:00|14723.75|14603.75|14721.82|14601.82|14723.75|14603.75|14721.74|14601.74|10
1647816310000|2022-03-20 22:45:10|14721.48|14601.48|14721.59|14601.59|14721.84|14601.84|14721.26|14601.26|9
1647816320000|2022-03-20 22:45:20|14721.56|14601.56|14719.94|14599.94|14721.56|14601.56|14719.94|14599.94|9
1647816330000|2022-03-20 22:45:30|14719.66|14599.66|14716.94|14596.94|14719.66|14599.66|14716.94|14596.94|10
1647816340000|2022-03-20 22:45:40|14716.86|14596.86|14715.71|14595.71|14716.86|14596.86|14715.68|14595.68|9
1647816350000|2022-03-20 22:45:50|14716.55|14596.55|14718.02|14598.02|14718.02|14598.02|14716.55|14596.55|10
1647816360000|2022-03-20 22:46:00|14718.42|14598.42|14721.03|14601.03|14721.03|14601.03|14718.42|14598.42|9
1647816370000|2022-03-20 22:46:10|14721.06|14601.06|14724.42|14604.42|14724.42|14604.42|14720.29|14600.29|10
1647816380000|2022-03-20 22:46:20|14726.32|14606.32|14729.72|14609.72|14729.72|14609.72|14726.32|14606.32|10
1647816390000|2022-03-20 22:46:30|14729.71|14609.71|14731.5|14611.5|14731.58|14611.58|14729.71|14609.71|7
1647816400000|2022-03-20 22:46:40|14731.42|14611.42|14730.62|14610.62|14731.42|14611.42|14730.52|14610.52|9
1647816410000|2022-03-20 22:46:50|14730.55|14610.55|14730.08|14610.08|14730.55|14610.55|14729.68|14609.68|9
1647816420000|2022-03-20 22:47:00|14730.07|14610.07|14729.67|14609.67|14730.26|14610.26|14729.67|14609.67|9
1647816430000|2022-03-20 22:47:10|14729.65|14609.65|14729.33|14609.33|14730.21|14610.21|14729.33|14609.33|9
1647816440000|2022-03-20 22:47:20|14729.73|14609.73|14731.44|14611.44|14731.44|14611.44|14729.73|14609.73|9
1647816450000|2022-03-20 22:47:30|14731.83|14611.83|14732.57|14612.57|14732.94|14612.94|14731.53|14611.53|10
1647816460000|2022-03-20 22:47:40|14732.44|14612.44|14734.74|14614.74|14734.74|14614.74|14732.44|14612.44|10
1647816470000|2022-03-20 22:47:50|14734.9|14614.9|14738.66|14618.66|14738.66|14618.66|14734.9|14614.9|9
1647816480000|2022-03-20 22:48:00|14738.79|14618.79|14739.92|14619.92|14740.25|14620.25|14738.79|14618.79|10
1647816490000|2022-03-20 22:48:10|14741.98|14621.98|14743.33|14623.33|14743.34|14623.34|14741.98|14621.98|10
1647816500000|2022-03-20 22:48:20|14743.22|14623.22|14745.19|14625.19|14745.19|14625.19|14742.81|14622.81|10
1647816510000|2022-03-20 22:48:30|14745.42|14625.42|14744.94|14624.94|14745.56|14625.56|14744.94|14624.94|8
1647816520000|2022-03-20 22:48:40|14744.85|14624.85|14745.5|14625.5|14745.5|14625.5|14744.85|14624.85|9
1647816530000|2022-03-20 22:48:50|14745.9|14625.9|14746.37|14626.37|14746.53|14626.53|14745.9|14625.9|9
1647816540000|2022-03-20 22:49:00|14746.42|14626.42|14751.19|14631.19|14751.19|14631.19|14745.95|14625.95|10
1647816550000|2022-03-20 22:49:10|14751.29|14631.29|14751.95|14631.95|14751.95|14631.95|14751.29|14631.29|10
1647816560000|2022-03-20 22:49:20|14751.98|14631.98|14750.54|14630.54|14751.98|14631.98|14750.52|14630.52|10
1647816570000|2022-03-20 22:49:30|14750.37|14630.37|14750.51|14630.51|14750.51|14630.51|14750|14630|10
1647816580000|2022-03-20 22:49:40|14749.25|14629.25|14749.84|14629.84|14749.84|14629.84|14748.44|14628.44|10
1647816590000|2022-03-20 22:49:50|14749.82|14629.82|14749.94|14629.94|14750.31|14630.31|14749.82|14629.82|9
1647816600000|2022-03-20 22:50:00|14750.05|14630.05|14750.33|14630.33|14750.41|14630.41|14750.05|14630.05|8
1647816610000|2022-03-20 22:50:10|14750.71|14630.71|14750.61|14630.61|14751.17|14631.17|14750.6|14630.6|9
1647816620000|2022-03-20 22:50:20|14750.81|14630.81|14750.53|14630.53|14750.81|14630.81|14750.51|14630.51|8
1647816630000|2022-03-20 22:50:30|14750.73|14630.73|14751.71|14631.71|14751.71|14631.71|14750.73|14630.73|7
1647816640000|2022-03-20 22:50:40|14751.79|14631.79|14760.13|14640.13|14760.13|14640.13|14751.77|14631.77|8
1647816650000|2022-03-20 22:50:50|14760.31|14640.31|14765.58|14645.58|14765.58|14645.58|14760.31|14640.31|10
1647816660000|2022-03-20 22:51:00|14766.66|14646.66|14768.65|14648.65|14768.65|14648.65|14766.66|14646.66|9
1647816670000|2022-03-20 22:51:10|14768.98|14648.98|14770.98|14650.98|14770.98|14650.98|14768.98|14648.98|9
1647816680000|2022-03-20 22:51:20|14770.76|14650.76|14770.44|14650.44|14770.76|14650.76|14769.09|14649.09|8
1647816690000|2022-03-20 22:51:30|14769.87|14649.87|14770.42|14650.42|14770.42|14650.42|14769.65|14649.65|10
1647816700000|2022-03-20 22:51:40|14770.5|14650.5|14770.67|14650.67|14771.77|14651.77|14770.13|14650.13|10
1647816710000|2022-03-20 22:51:50|14770.09|14650.09|14770.05|14650.05|14770.15|14650.15|14769.95|14649.95|6
1647816720000|2022-03-20 22:52:00|14769.95|14649.95|14768.07|14648.07|14770.08|14650.08|14767.99|14647.99|8
1647816730000|2022-03-20 22:52:10|14767.36|14647.36|14766.15|14646.15|14767.36|14647.36|14765.74|14645.74|9
1647816740000|2022-03-20 22:52:20|14766.56|14646.56|14768.07|14648.07|14768.07|14648.07|14766.54|14646.54|10
1647816750000|2022-03-20 22:52:30|14767.97|14647.97|14768.92|14648.92|14768.95|14648.95|14767.97|14647.97|9
1647816760000|2022-03-20 22:52:40|14768.91|14648.91|14772.62|14652.62|14772.62|14652.62|14768.91|14648.91|9
1647816770000|2022-03-20 22:52:50|14772.77|14652.77|14776.73|14656.73|14776.73|14656.73|14772.77|14652.77|10
1647816780000|2022-03-20 22:53:00|14776.9|14656.9|14778.97|14658.97|14778.97|14658.97|14776.75|14656.75|9
1647816790000|2022-03-20 22:53:10|14779.05|14659.05|14779.87|14659.87|14779.89|14659.89|14778.65|14658.65|8
1647816800000|2022-03-20 22:53:20|14779.89|14659.89|14784.14|14664.14|14784.14|14664.14|14779.89|14659.89|10
1647816810000|2022-03-20 22:53:30|14783.9|14663.9|14784.85|14664.85|14784.86|14664.86|14783.59|14663.59|9
1647816820000|2022-03-20 22:53:40|14784.87|14664.87|14784.9|14664.9|14784.9|14664.9|14784.29|14664.29|10
1647816830000|2022-03-20 22:53:50|14784.35|14664.35|14782.73|14662.73|14784.4|14664.4|14782.73|14662.73|8
1647816840000|2022-03-20 22:54:00|14782.75|14662.75|14782.42|14662.42|14783.23|14663.23|14782.13|14662.13|10
1647816850000|2022-03-20 22:54:10|14782.48|14662.48|14782.59|14662.59|14782.67|14662.67|14782.47|14662.47|9
1647816860000|2022-03-20 22:54:20|14782.63|14662.63|14781.11|14661.11|14783.09|14663.09|14781.11|14661.11|10
1647816870000|2022-03-20 22:54:30|14779.83|14659.83|14781.13|14661.13|14781.54|14661.54|14779.78|14659.78|10
1647816880000|2022-03-20 22:54:40|14781.14|14661.14|14779.77|14659.77|14781.14|14661.14|14779.51|14659.51|9
1647816890000|2022-03-20 22:54:50|14779.82|14659.82|14780.04|14660.04|14780.04|14660.04|14779.52|14659.52|9
1647816900000|2022-03-20 22:55:00|14779.95|14659.95|14778.26|14658.26|14779.95|14659.95|14778.26|14658.26|10
1647816910000|2022-03-20 22:55:10|14778.28|14658.28|14777.18|14657.18|14778.32|14658.32|14777.18|14657.18|9
1647816920000|2022-03-20 22:55:20|14777.17|14657.17|14777.14|14657.14|14777.3|14657.3|14776.99|14656.99|8
1647816930000|2022-03-20 22:55:30|14777.22|14657.22|14777.24|14657.24|14777.34|14657.34|14777.04|14657.04|10
1647816940000|2022-03-20 22:55:40|14778.1|14658.1|14778.89|14658.89|14778.96|14658.96|14778.1|14658.1|9
1647816950000|2022-03-20 22:55:50|14778.82|14658.82|14778.02|14658.02|14778.82|14658.82|14778.02|14658.02|8
1647816960000|2022-03-20 22:56:00|14778.16|14658.16|14777.76|14657.76|14778.16|14658.16|14777.76|14657.76|7
1647816970000|2022-03-20 22:56:10|14777.96|14657.96|14777.97|14657.97|14777.99|14657.99|14777.81|14657.81|9
1647816980000|2022-03-20 22:56:20|14777.66|14657.66|14777.18|14657.18|14777.66|14657.66|14776.87|14656.87|9
1647816990000|2022-03-20 22:56:30|14777.39|14657.39|14778.1|14658.1|14778.1|14658.1|14777.3|14657.3|9
1647817000000|2022-03-20 22:56:40|14778.2|14658.2|14778.72|14658.72|14779.06|14659.06|14778.07|14658.07|10
1647817010000|2022-03-20 22:56:50|14778.75|14658.75|14779.13|14659.13|14779.2|14659.2|14778.53|14658.53|10
1647817020000|2022-03-20 22:57:00|14779.18|14659.18|14779.44|14659.44|14779.5|14659.5|14779.18|14659.18|9
1647817030000|2022-03-20 22:57:10|14779.5|14659.5|14781.01|14661.01|14781.06|14661.06|14779.5|14659.5|10
1647817040000|2022-03-20 22:57:20|14780.94|14660.94|14782.23|14662.23|14782.23|14662.23|14780.94|14660.94|9
1647817050000|2022-03-20 22:57:30|14782.52|14662.52|14784.34|14664.34|14784.34|14664.34|14782.52|14662.52|9
1647817060000|2022-03-20 22:57:40|14784.11|14664.11|14786.06|14666.06|14786.06|14666.06|14784.11|14664.11|10
1647817070000|2022-03-20 22:57:50|14785.79|14665.79|14785.71|14665.71|14786|14666|14784.43|14664.43|10
1647817080000|2022-03-20 22:58:00|14785.76|14665.76|14786.28|14666.28|14786.28|14666.28|14785.45|14665.45|8
1647817090000|2022-03-20 22:58:10|14786.34|14666.34|14789.5|14669.5|14789.5|14669.5|14786.34|14666.34|10
1647817100000|2022-03-20 22:58:20|14789.6|14669.6|14788.65|14668.65|14789.91|14669.91|14788.65|14668.65|9
1647817110000|2022-03-20 22:58:30|14788.24|14668.24|14788.09|14668.09|14788.87|14668.87|14788|14668|9
1647817120000|2022-03-20 22:58:40|14788.21|14668.21|14789.53|14669.53|14789.53|14669.53|14788.21|14668.21|10
1647817130000|2022-03-20 22:58:50|14789.4|14669.4|14794.39|14674.39|14794.39|14674.39|14789.4|14669.4|10
1647817140000|2022-03-20 22:59:00|14795.99|14675.99|14799.97|14679.97|14799.97|14679.97|14795.99|14675.99|10
1647817150000|2022-03-20 22:59:10|14799.99|14679.99|14799.18|14679.18|14800.03|14680.03|14799.18|14679.18|9
1647817160000|2022-03-20 22:59:20|14799.09|14679.09|14799.7|14679.7|14799.87|14679.87|14798.84|14678.84|9
1647817170000|2022-03-20 22:59:30|14799.66|14679.66|14800.56|14680.56|14800.56|14680.56|14799.41|14679.41|10
1647817180000|2022-03-20 22:59:40|14800.57|14680.57|14799.77|14679.77|14800.73|14680.73|14799.75|14679.75|10
1647817190000|2022-03-20 22:59:50|14799.73|14679.73|14800.02|14680.02|14800.36|14680.36|14799.38|14679.38|10
1647817200000|2022-03-20 23:00:00|14798.21|14678.21|14798.22|14678.22|14798.55|14678.55|14798.08|14678.08|9
1647817210000|2022-03-20 23:00:10|14797.96|14677.96|14797.26|14677.26|14797.96|14677.96|14797.05|14677.05|10
1647817220000|2022-03-20 23:00:20|14797.41|14677.41|14795.6|14675.6|14797.41|14677.41|14795.57|14675.57|9
1647817230000|2022-03-20 23:00:30|14795.33|14675.33|14794.33|14674.33|14795.33|14675.33|14794.26|14674.26|9
1647817240000|2022-03-20 23:00:40|14794.11|14674.11|14793.31|14673.31|14794.12|14674.12|14793.31|14673.31|10
1647817250000|2022-03-20 23:00:50|14793.3|14673.3|14793.42|14673.42|14793.91|14673.91|14793.22|14673.22|9
1647817260000|2022-03-20 23:01:00|14793.53|14673.53|14793.34|14673.34|14793.67|14673.67|14793.07|14673.07|9
1647817270000|2022-03-20 23:01:10|14793.63|14673.63|14793.63|14673.63|14794.17|14674.17|14793.48|14673.48|9
1647817280000|2022-03-20 23:01:20|14793.71|14673.71|14794.33|14674.33|14794.33|14674.33|14793.61|14673.61|10
1647817290000|2022-03-20 23:01:30|14794.36|14674.36|14794.42|14674.42|14794.43|14674.43|14794.22|14674.22|10
1647817300000|2022-03-20 23:01:40|14794.22|14674.22|14794.41|14674.41|14794.41|14674.41|14794.04|14674.04|8
1647817310000|2022-03-20 23:01:50|14794.33|14674.33|14794.66|14674.66|14794.84|14674.84|14794.33|14674.33|10
1647817320000|2022-03-20 23:02:00|14794.43|14674.43|14795.21|14675.21|14795.22|14675.22|14794.43|14674.43|10
1647817330000|2022-03-20 23:02:10|14795.05|14675.05|14795.51|14675.51|14795.65|14675.65|14794.34|14674.34|10
1647817340000|2022-03-20 23:02:20|14795.21|14675.21|14795.21|14675.21|14795.21|14675.21|14794.1|14674.1|10
1647817350000|2022-03-20 23:02:30|14795.09|14675.09|14795.71|14675.71|14795.71|14675.71|14794.92|14674.92|7
1647817360000|2022-03-20 23:02:40|14795.59|14675.59|14795.59|14675.59|14795.59|14675.59|14795.44|14675.44|6
1647817370000|2022-03-20 23:02:50|14795.36|14675.36|14794.39|14674.39|14795.4|14675.4|14794.18|14674.18|9
1647817380000|2022-03-20 23:03:00|14794.48|14674.48|14794.96|14674.96|14795.1|14675.1|14794.25|14674.25|10
1647817390000|2022-03-20 23:03:10|14794.61|14674.61|14794.01|14674.01|14794.66|14674.66|14794|14674|8
1647817400000|2022-03-20 23:03:20|14793.61|14673.61|14793.1|14673.1|14793.8|14673.8|14793.08|14673.08|9
1647817410000|2022-03-20 23:03:30|14793.19|14673.19|14792.63|14672.63|14793.39|14673.39|14792.6|14672.6|9
1647817420000|2022-03-20 23:03:40|14792.47|14672.47|14791.84|14671.84|14792.47|14672.47|14791.45|14671.45|9
1647817430000|2022-03-20 23:03:50|14791.88|14671.88|14790.72|14670.72|14791.98|14671.98|14790.61|14670.61|9
1647817440000|2022-03-20 23:04:00|14791.09|14671.09|14792.05|14672.05|14792.38|14672.38|14791.02|14671.02|8
1647817450000|2022-03-20 23:04:10|14791.97|14671.97|14791.95|14671.95|14792.07|14672.07|14791.85|14671.85|9
1647817460000|2022-03-20 23:04:20|14791.92|14671.92|14791.74|14671.74|14792|14672|14791.65|14671.65|9
1647817470000|2022-03-20 23:04:30|14791.78|14671.78|14791.87|14671.87|14791.87|14671.87|14791.61|14671.61|8
1647817480000|2022-03-20 23:04:40|14791.59|14671.59|14791.38|14671.38|14791.59|14671.59|14791.33|14671.33|7
1647817490000|2022-03-20 23:04:50|14791.27|14671.27|14790.79|14670.79|14791.27|14671.27|14790.79|14670.79|8
1647817500000|2022-03-20 23:05:00|14790.96|14670.96|14792.78|14672.78|14792.78|14672.78|14790.96|14670.96|9
1647817510000|2022-03-20 23:05:10|14793.46|14673.46|14792.76|14672.76|14793.46|14673.46|14792.76|14672.76|9
1647817520000|2022-03-20 23:05:20|14792.66|14672.66|14792.68|14672.68|14793.3|14673.3|14792.66|14672.66|8
1647817530000|2022-03-20 23:05:30|14792.61|14672.61|14790.33|14670.33|14792.61|14672.61|14790.33|14670.33|10
1647817540000|2022-03-20 23:05:40|14790.36|14670.36|14789.91|14669.91|14790.36|14670.36|14789.14|14669.14|9
1647817550000|2022-03-20 23:05:50|14789.84|14669.84|14789.29|14669.29|14789.84|14669.84|14789.23|14669.23|10
1647817560000|2022-03-20 23:06:00|14789.08|14669.08|14789.11|14669.11|14789.25|14669.25|14789.01|14669.01|8
1647817570000|2022-03-20 23:06:10|14789.01|14669.01|14789.37|14669.37|14789.48|14669.48|14788.94|14668.94|8
1647817580000|2022-03-20 23:06:20|14789.5|14669.5|14789.6|14669.6|14789.6|14669.6|14789.12|14669.12|8
1647817590000|2022-03-20 23:06:30|14789.29|14669.29|14789.43|14669.43|14789.43|14669.43|14789.1|14669.1|9
1647817600000|2022-03-20 23:06:40|14789.39|14669.39|14788.72|14668.72|14789.39|14669.39|14788.72|14668.72|8
1647817610000|2022-03-20 23:06:50|14788.9|14668.9|14788.81|14668.81|14788.95|14668.95|14788.7|14668.7|10
1647817620000|2022-03-20 23:07:00|14788.82|14668.82|14788.68|14668.68|14789.07|14669.07|14788.01|14668.01|10
1647817630000|2022-03-20 23:07:10|14788.44|14668.44|14788.81|14668.81|14789|14669|14788.44|14668.44|10
1647817640000|2022-03-20 23:07:20|14788.73|14668.73|14789.62|14669.62|14789.62|14669.62|14788.73|14668.73|7
1647817650000|2022-03-20 23:07:30|14789.57|14669.57|14790.71|14670.71|14790.71|14670.71|14789.46|14669.46|9
1647817660000|2022-03-20 23:07:40|14790.96|14670.96|14790.3|14670.3|14791.15|14671.15|14790.3|14670.3|8
1647817670000|2022-03-20 23:07:50|14790.22|14670.22|14790.13|14670.13|14790.43|14670.43|14790.07|14670.07|10
1647817680000|2022-03-20 23:08:00|14790.38|14670.38|14790.6|14670.6|14790.6|14670.6|14790.25|14670.25|9
1647817690000|2022-03-20 23:08:10|14790.69|14670.69|14791.94|14671.94|14792.05|14672.05|14790.69|14670.69|10
1647817700000|2022-03-20 23:08:20|14791.87|14671.87|14790.83|14670.83|14791.87|14671.87|14790.83|14670.83|10
1647817710000|2022-03-20 23:08:30|14790.93|14670.93|14789.95|14669.95|14790.93|14670.93|14789.74|14669.74|10
1647817720000|2022-03-20 23:08:40|14789.56|14669.56|14789.25|14669.25|14789.7|14669.7|14789.25|14669.25|9
1647817730000|2022-03-20 23:08:50|14789.16|14669.16|14789.59|14669.59|14789.81|14669.81|14788.93|14668.93|9
1647817740000|2022-03-20 23:09:00|14789.64|14669.64|14789.94|14669.94|14791.05|14671.05|14789.55|14669.55|10
1647817750000|2022-03-20 23:09:10|14789.69|14669.69|14787.49|14667.49|14789.69|14669.69|14787.49|14667.49|10
1647817760000|2022-03-20 23:09:20|14787.4|14667.4|14788.69|14668.69|14788.86|14668.86|14786.88|14666.88|10
1647817770000|2022-03-20 23:09:30|14788.41|14668.41|14784.27|14664.27|14788.41|14668.41|14784.2|14664.2|10
1647817780000|2022-03-20 23:09:40|14784.03|14664.03|14786.19|14666.19|14786.19|14666.19|14784|14664|9
1647817790000|2022-03-20 23:09:50|14786|14666|14786.93|14666.93|14786.93|14666.93|14786|14666|9
1647817800000|2022-03-20 23:10:00|14787|14667|14788.28|14668.28|14788.3|14668.3|14787|14667|9
1647817810000|2022-03-20 23:10:10|14788.02|14668.02|14787.83|14667.83|14788.14|14668.14|14787.74|14667.74|9
1647817820000|2022-03-20 23:10:20|14787.34|14667.34|14785.94|14665.94|14787.34|14667.34|14785.94|14665.94|10
1647817830000|2022-03-20 23:10:30|14785.66|14665.66|14784.31|14664.31|14785.66|14665.66|14784.31|14664.31|10
1647817840000|2022-03-20 23:10:40|14784.41|14664.41|14783.99|14663.99|14784.41|14664.41|14783.99|14663.99|9
1647817850000|2022-03-20 23:10:50|14784.04|14664.04|14783.92|14663.92|14784.62|14664.62|14783.92|14663.92|9
1647817860000|2022-03-20 23:11:00|14783.89|14663.89|14786.81|14666.81|14786.81|14666.81|14783.89|14663.89|10
1647817870000|2022-03-20 23:11:10|14787.16|14667.16|14787.04|14667.04|14787.66|14667.66|14787.04|14667.04|10
1647817880000|2022-03-20 23:11:20|14787.07|14667.07|14787.41|14667.41|14787.41|14667.41|14786.65|14666.65|10
1647817890000|2022-03-20 23:11:30|14787.43|14667.43|14788.93|14668.93|14788.93|14668.93|14787.43|14667.43|7
1647817900000|2022-03-20 23:11:40|14789.04|14669.04|14789.59|14669.59|14789.95|14669.95|14789.04|14669.04|10
1647817910000|2022-03-20 23:11:50|14789.56|14669.56|14790.4|14670.4|14790.4|14670.4|14789.56|14669.56|10
1647817920000|2022-03-20 23:12:00|14790.55|14670.55|14791.77|14671.77|14792.4|14672.4|14790.55|14670.55|10
1647817930000|2022-03-20 23:12:10|14791.41|14671.41|14792.19|14672.19|14792.19|14672.19|14791.29|14671.29|10
1647817940000|2022-03-20 23:12:20|14792.3|14672.3|14791.83|14671.83|14792.3|14672.3|14791.81|14671.81|9
1647817950000|2022-03-20 23:12:30|14791.84|14671.84|14792.25|14672.25|14792.76|14672.76|14791.84|14671.84|9
1647817960000|2022-03-20 23:12:40|14792.36|14672.36|14793.27|14673.27|14793.27|14673.27|14792.36|14672.36|10
1647817970000|2022-03-20 23:12:50|14793.25|14673.25|14793.59|14673.59|14793.8|14673.8|14793.09|14673.09|9
1647817980000|2022-03-20 23:13:00|14793.92|14673.92|14797.53|14677.53|14797.53|14677.53|14793.92|14673.92|10
1647817990000|2022-03-20 23:13:10|14798.2|14678.2|14799.26|14679.26|14799.58|14679.58|14798.2|14678.2|10
1647818000000|2022-03-20 23:13:20|14799.34|14679.34|14800.55|14680.55|14800.55|14680.55|14799.26|14679.26|9
1647818010000|2022-03-20 23:13:30|14800.88|14680.88|14800.65|14680.65|14801.2|14681.2|14800.65|14680.65|10
1647818020000|2022-03-20 23:13:40|14800.58|14680.58|14800.58|14680.58|14800.75|14680.75|14800.51|14680.51|9
1647818030000|2022-03-20 23:13:50|14800.7|14680.7|14801.11|14681.11|14801.11|14681.11|14800.46|14680.46|10
1647818040000|2022-03-20 23:14:00|14801.24|14681.24|14802|14682|14802|14682|14801.24|14681.24|10
1647818050000|2022-03-20 23:14:10|14802.26|14682.26|14803.02|14683.02|14803.05|14683.05|14802.09|14682.09|10
1647818060000|2022-03-20 23:14:20|14802.85|14682.85|14803.43|14683.43|14803.43|14683.43|14802.79|14682.79|9
1647818070000|2022-03-20 23:14:30|14803.54|14683.54|14805.56|14685.56|14805.84|14685.84|14803.54|14683.54|10
1647818080000|2022-03-20 23:14:40|14805.73|14685.73|14804.2|14684.2|14805.73|14685.73|14804.2|14684.2|10
1647818090000|2022-03-20 23:14:50|14804.29|14684.29|14803.62|14683.62|14804.29|14684.29|14803.62|14683.62|4
1647818100000|2022-03-20 23:15:00|14803.98|14683.98|14803.42|14683.42|14804.29|14684.29|14803.42|14683.42|10
1647818110000|2022-03-20 23:15:10|14804.31|14684.31|14802.33|14682.33|14804.31|14684.31|14802.33|14682.33|9
1647818120000|2022-03-20 23:15:20|14801.77|14681.77|14798.8|14678.8|14801.77|14681.77|14798.8|14678.8|10
1647818130000|2022-03-20 23:15:30|14798.51|14678.51|14797.58|14677.58|14798.57|14678.57|14797.35|14677.35|9
1647818140000|2022-03-20 23:15:40|14797.33|14677.33|14796.24|14676.24|14797.33|14677.33|14796.24|14676.24|9
1647818150000|2022-03-20 23:15:50|14795.4|14675.4|14792.69|14672.69|14795.4|14675.4|14792.65|14672.65|10
1647818160000|2022-03-20 23:16:00|14792.76|14672.76|14794.02|14674.02|14794.22|14674.22|14792.76|14672.76|7
1647818170000|2022-03-20 23:16:10|14794.21|14674.21|14791.9|14671.9|14794.21|14674.21|14791.9|14671.9|8
1647818180000|2022-03-20 23:16:20|14791.16|14671.16|14788.48|14668.48|14791.16|14671.16|14788.28|14668.28|10
1647818190000|2022-03-20 23:16:30|14788.59|14668.59|14787.47|14667.47|14788.59|14668.59|14787.45|14667.45|10
1647818200000|2022-03-20 23:16:40|14787.31|14667.31|14786.49|14666.49|14787.41|14667.41|14786.49|14666.49|10
1647818210000|2022-03-20 23:16:50|14786.35|14666.35|14784.49|14664.49|14786.38|14666.38|14784.49|14664.49|8
1647818220000|2022-03-20 23:17:00|14784.38|14664.38|14784.19|14664.19|14784.6|14664.6|14784.12|14664.12|9
1647818230000|2022-03-20 23:17:10|14784.08|14664.08|14785.09|14665.09|14785.09|14665.09|14783.99|14663.99|10
1647818240000|2022-03-20 23:17:20|14785.61|14665.61|14784.85|14664.85|14785.67|14665.67|14784.45|14664.45|9
1647818250000|2022-03-20 23:17:30|14784.96|14664.96|14785.62|14665.62|14785.62|14665.62|14784.96|14664.96|8
1647818260000|2022-03-20 23:17:40|14785.69|14665.69|14785.11|14665.11|14785.98|14665.98|14785.11|14665.11|9
1647818270000|2022-03-20 23:17:50|14785.3|14665.3|14785.15|14665.15|14785.35|14665.35|14785.14|14665.14|8
1647818280000|2022-03-20 23:18:00|14785.22|14665.22|14785.98|14665.98|14785.98|14665.98|14785.06|14665.06|9
1647818290000|2022-03-20 23:18:10|14785.95|14665.95|14786.36|14666.36|14786.36|14666.36|14785.53|14665.53|9
1647818300000|2022-03-20 23:18:20|14786.49|14666.49|14787.47|14667.47|14787.47|14667.47|14786.27|14666.27|10
1647818310000|2022-03-20 23:18:30|14787.59|14667.59|14789.97|14669.97|14789.97|14669.97|14787.59|14667.59|10
1647818320000|2022-03-20 23:18:40|14790.14|14670.14|14790.47|14670.47|14790.66|14670.66|14789.93|14669.93|10
1647818330000|2022-03-20 23:18:50|14790.48|14670.48|14790.61|14670.61|14791.23|14671.23|14790.33|14670.33|9
1647818340000|2022-03-20 23:19:00|14790.27|14670.27|14790.54|14670.54|14790.54|14670.54|14789.8|14669.8|8
1647818350000|2022-03-20 23:19:10|14789.74|14669.74|14791.56|14671.56|14791.75|14671.75|14789.3|14669.3|10
1647818360000|2022-03-20 23:19:20|14790.89|14670.89|14789.75|14669.75|14790.89|14670.89|14789.75|14669.75|10
1647818370000|2022-03-20 23:19:30|14789.73|14669.73|14790.47|14670.47|14790.71|14670.71|14789.73|14669.73|8
1647818380000|2022-03-20 23:19:40|14790.59|14670.59|14789.59|14669.59|14790.99|14670.99|14789.59|14669.59|10
1647818390000|2022-03-20 23:19:50|14789.44|14669.44|14788.95|14668.95|14789.44|14669.44|14788.82|14668.82|8
1647818400000|2022-03-20 23:20:00|14789.1|14669.1|14788.18|14668.18|14789.1|14669.1|14788.18|14668.18|9
1647818410000|2022-03-20 23:20:10|14788.06|14668.06|14786.98|14666.98|14788.06|14668.06|14786.98|14666.98|8
1647818420000|2022-03-20 23:20:20|14787.17|14667.17|14785.74|14665.74|14787.17|14667.17|14785.64|14665.64|9
1647818430000|2022-03-20 23:20:30|14785.78|14665.78|14785.02|14665.02|14785.78|14665.78|14785.02|14665.02|8
1647818440000|2022-03-20 23:20:40|14784.99|14664.99|14784.88|14664.88|14785.11|14665.11|14784.75|14664.75|9
1647818450000|2022-03-20 23:20:50|14784.99|14664.99|14785.69|14665.69|14785.7|14665.7|14784.99|14664.99|5
1647818460000|2022-03-20 23:21:00|14785.93|14665.93|14785.89|14665.89|14786.22|14666.22|14785.89|14665.89|5
1647818470000|2022-03-20 23:21:10|14786.19|14666.19|14786.39|14666.39|14786.4|14666.4|14786.19|14666.19|9
1647818480000|2022-03-20 23:21:20|14786.28|14666.28|14786.51|14666.51|14786.58|14666.58|14786.24|14666.24|9
1647818490000|2022-03-20 23:21:30|14786.57|14666.57|14790.78|14670.78|14790.78|14670.78|14786.57|14666.57|10
1647818500000|2022-03-20 23:21:40|14790.79|14670.79|14791.29|14671.29|14791.45|14671.45|14790.79|14670.79|10
1647818510000|2022-03-20 23:21:50|14791.27|14671.27|14786.41|14666.41|14791.27|14671.27|14786.41|14666.41|10
1647818520000|2022-03-20 23:22:00|14786.33|14666.33|14784.64|14664.64|14786.69|14666.69|14784.52|14664.52|10
1647818530000|2022-03-20 23:22:10|14784.6|14664.6|14782.88|14662.88|14784.6|14664.6|14782.88|14662.88|8
1647818540000|2022-03-20 23:22:20|14782.96|14662.96|14780.14|14660.14|14782.96|14662.96|14779.98|14659.98|9
1647818550000|2022-03-20 23:22:30|14780.27|14660.27|14779.74|14659.74|14780.55|14660.55|14779.74|14659.74|8
1647818560000|2022-03-20 23:22:40|14779.75|14659.75|14777.81|14657.81|14779.75|14659.75|14777.81|14657.81|9
1647818570000|2022-03-20 23:22:50|14777.54|14657.54|14777.69|14657.69|14777.69|14657.69|14777.52|14657.52|6
1647818580000|2022-03-20 23:23:00|14777.99|14657.99|14778.01|14658.01|14778.31|14658.31|14777.81|14657.81|8
1647818590000|2022-03-20 23:23:10|14777.93|14657.93|14777.61|14657.61|14778.47|14658.47|14777.3|14657.3|10
1647818600000|2022-03-20 23:23:20|14777.42|14657.42|14777.67|14657.67|14777.75|14657.75|14777.17|14657.17|10
1647818610000|2022-03-20 23:23:30|14777.78|14657.78|14778.43|14658.43|14778.43|14658.43|14777.67|14657.67|9
1647818620000|2022-03-20 23:23:40|14778.41|14658.41|14777.44|14657.44|14778.41|14658.41|14777.44|14657.44|8
1647818630000|2022-03-20 23:23:50|14777.32|14657.32|14774|14654|14777.32|14657.32|14774|14654|10
1647818640000|2022-03-20 23:24:00|14772.94|14652.94|14772.12|14652.12|14772.94|14652.94|14772|14652|10
1647818650000|2022-03-20 23:24:10|14772.2|14652.2|14771.47|14651.47|14772.38|14652.38|14771.47|14651.47|10
1647818660000|2022-03-20 23:24:20|14771.21|14651.21|14771.03|14651.03|14771.21|14651.21|14770.7|14650.7|9
1647818670000|2022-03-20 23:24:30|14770.77|14650.77|14769.97|14649.97|14770.77|14650.77|14769.87|14649.87|9
1647818680000|2022-03-20 23:24:40|14770.03|14650.03|14770.44|14650.44|14770.54|14650.54|14769.57|14649.57|10
1647818690000|2022-03-20 23:24:50|14770.64|14650.64|14770.62|14650.62|14770.8|14650.8|14770.15|14650.15|7
1647818700000|2022-03-20 23:25:00|14771.22|14651.22|14771.72|14651.72|14772.03|14652.03|14771.21|14651.21|10
1647818710000|2022-03-20 23:25:10|14771.75|14651.75|14769.95|14649.95|14771.75|14651.75|14769.95|14649.95|10
1647818720000|2022-03-20 23:25:20|14769.34|14649.34|14768.58|14648.58|14769.81|14649.81|14768.53|14648.53|9
1647818730000|2022-03-20 23:25:30|14768.34|14648.34|14767.53|14647.53|14768.34|14648.34|14767.53|14647.53|7
1647818740000|2022-03-20 23:25:40|14767.46|14647.46|14767.92|14647.92|14768|14648|14767.46|14647.46|9
1647818750000|2022-03-20 23:25:50|14767.8|14647.8|14766.21|14646.21|14768.22|14648.22|14766.21|14646.21|9
1647818760000|2022-03-20 23:26:00|14765.19|14645.19|14764.13|14644.13|14765.24|14645.24|14764.04|14644.04|9
1647818770000|2022-03-20 23:26:10|14764|14644|14762.99|14642.99|14764|14644|14762.99|14642.99|8
1647818780000|2022-03-20 23:26:20|14763.08|14643.08|14762.55|14642.55|14763.08|14643.08|14762.55|14642.55|9
1647818790000|2022-03-20 23:26:30|14762.56|14642.56|14759.49|14639.49|14762.56|14642.56|14759.49|14639.49|10
1647818800000|2022-03-20 23:26:40|14758.97|14638.97|14757.95|14637.95|14758.97|14638.97|14757.53|14637.53|9
1647818810000|2022-03-20 23:26:50|14757.54|14637.54|14754.75|14634.75|14757.64|14637.64|14754.75|14634.75|10
1647818820000|2022-03-20 23:27:00|14754.45|14634.45|14750.84|14630.84|14754.53|14634.53|14750.84|14630.84|10
1647818830000|2022-03-20 23:27:10|14750.89|14630.89|14751.7|14631.7|14751.7|14631.7|14750.64|14630.64|9
1647818840000|2022-03-20 23:27:20|14751.96|14631.96|14752.43|14632.43|14753.03|14633.03|14751.96|14631.96|8
1647818850000|2022-03-20 23:27:30|14752.44|14632.44|14751.31|14631.31|14752.44|14632.44|14751.31|14631.31|7
1647818860000|2022-03-20 23:27:40|14751.09|14631.09|14750.75|14630.75|14751.09|14631.09|14750.71|14630.71|9
1647818870000|2022-03-20 23:27:50|14750.55|14630.55|14750.06|14630.06|14750.55|14630.55|14749.91|14629.91|10
1647818880000|2022-03-20 23:28:00|14750.13|14630.13|14749.88|14629.88|14750.13|14630.13|14749.75|14629.75|7
1647818890000|2022-03-20 23:28:10|14750.05|14630.05|14749.19|14629.19|14750.13|14630.13|14749.19|14629.19|9
1647818900000|2022-03-20 23:28:20|14749.45|14629.45|14751.13|14631.13|14751.92|14631.92|14749.45|14629.45|10
1647818910000|2022-03-20 23:28:30|14751|14631|14746.73|14626.73|14751|14631|14746.73|14626.73|10
1647818920000|2022-03-20 23:28:40|14744.78|14624.78|14740.7|14620.7|14744.78|14624.78|14740.7|14620.7|10
1647818930000|2022-03-20 23:28:50|14740.49|14620.49|14741.94|14621.94|14741.94|14621.94|14740.34|14620.34|10
1647818940000|2022-03-20 23:29:00|14742.1|14622.1|14742.59|14622.59|14742.91|14622.91|14742.09|14622.09|9
1647818950000|2022-03-20 23:29:10|14742.49|14622.49|14742.29|14622.29|14742.49|14622.49|14742.07|14622.07|8
1647818960000|2022-03-20 23:29:20|14742.14|14622.14|14739.37|14619.37|14742.14|14622.14|14739.37|14619.37|9
1647818970000|2022-03-20 23:29:30|14739.38|14619.38|14737.95|14617.95|14739.96|14619.96|14737.95|14617.95|9
1647818980000|2022-03-20 23:29:40|14738.08|14618.08|14736.31|14616.31|14738.08|14618.08|14736.31|14616.31|9
1647818990000|2022-03-20 23:29:50|14736.76|14616.76|14736.63|14616.63|14736.76|14616.76|14735.92|14615.92|10
1647819000000|2022-03-20 23:30:00|14736.49|14616.49|14736.28|14616.28|14736.62|14616.62|14736.28|14616.28|9
1647819010000|2022-03-20 23:30:10|14736.19|14616.19|14733.61|14613.61|14736.28|14616.28|14733.5|14613.5|10
1647819020000|2022-03-20 23:30:20|14733.65|14613.65|14730.88|14610.88|14733.65|14613.65|14730.88|14610.88|9
1647819030000|2022-03-20 23:30:30|14730.89|14610.89|14728.44|14608.44|14730.89|14610.89|14727.95|14607.95|10
1647819040000|2022-03-20 23:30:40|14728.32|14608.32|14728.42|14608.42|14728.42|14608.42|14726.6|14606.6|9
1647819050000|2022-03-20 23:30:50|14728.53|14608.53|14728.74|14608.74|14729.07|14609.07|14728.53|14608.53|10
1647819060000|2022-03-20 23:31:00|14728.57|14608.57|14728.6|14608.6|14729.35|14609.35|14728.41|14608.41|10
1647819070000|2022-03-20 23:31:10|14728.36|14608.36|14727.96|14607.96|14728.52|14608.52|14727.96|14607.96|9
1647819080000|2022-03-20 23:31:20|14727.77|14607.77|14727.79|14607.79|14728.48|14608.48|14727.76|14607.76|10
1647819090000|2022-03-20 23:31:30|14727.6|14607.6|14726.09|14606.09|14727.6|14607.6|14726.09|14606.09|10
1647819100000|2022-03-20 23:31:40|14725.64|14605.64|14724.59|14604.59|14725.64|14605.64|14724.31|14604.31|10
1647819110000|2022-03-20 23:31:50|14724.43|14604.43|14724.21|14604.21|14724.9|14604.9|14724.21|14604.21|10
1647819120000|2022-03-20 23:32:00|14724.16|14604.16|14722.9|14602.9|14724.27|14604.27|14722.9|14602.9|10
1647819130000|2022-03-20 23:32:10|14722.86|14602.86|14721.87|14601.87|14722.86|14602.86|14721.87|14601.87|10
1647819140000|2022-03-20 23:32:20|14721.57|14601.57|14723.13|14603.13|14723.13|14603.13|14721.48|14601.48|10
1647819150000|2022-03-20 23:32:30|14722.33|14602.33|14722.28|14602.28|14723.3|14603.3|14721.81|14601.81|10
1647819160000|2022-03-20 23:32:40|14721.31|14601.31|14721.18|14601.18|14721.34|14601.34|14720.24|14600.24|10
1647819170000|2022-03-20 23:32:50|14720.98|14600.98|14720.83|14600.83|14720.98|14600.98|14720.68|14600.68|8
1647819180000|2022-03-20 23:33:00|14721.06|14601.06|14721.13|14601.13|14721.13|14601.13|14720.85|14600.85|9
1647819190000|2022-03-20 23:33:10|14720.98|14600.98|14721.04|14601.04|14721.38|14601.38|14720.97|14600.97|9
1647819200000|2022-03-20 23:33:20|14720.55|14600.55|14720.32|14600.32|14720.88|14600.88|14720.32|14600.32|9
1647819210000|2022-03-20 23:33:30|14720.36|14600.36|14720.57|14600.57|14720.57|14600.57|14720.28|14600.28|7
1647819220000|2022-03-20 23:33:40|14720.59|14600.59|14720.54|14600.54|14720.97|14600.97|14720.05|14600.05|10
1647819230000|2022-03-20 23:33:50|14720.55|14600.55|14720.94|14600.94|14720.98|14600.98|14720.52|14600.52|9
1647819240000|2022-03-20 23:34:00|14720.93|14600.93|14721|14601|14721|14601|14720.72|14600.72|9
1647819250000|2022-03-20 23:34:10|14721.86|14601.86|14722.03|14602.03|14722.14|14602.14|14721.32|14601.32|9
1647819260000|2022-03-20 23:34:20|14722.62|14602.62|14723.31|14603.31|14724.54|14604.54|14722.62|14602.62|9
1647819270000|2022-03-20 23:34:30|14723.52|14603.52|14724.86|14604.86|14724.93|14604.93|14723.52|14603.52|9
1647819280000|2022-03-20 23:34:40|14724.51|14604.51|14724.64|14604.64|14724.7|14604.7|14724.39|14604.39|10
1647819290000|2022-03-20 23:34:50|14724.63|14604.63|14724.24|14604.24|14724.63|14604.63|14724.07|14604.07|9
1647819300000|2022-03-20 23:35:00|14724.67|14604.67|14724.77|14604.77|14724.84|14604.84|14724.61|14604.61|10
1647819310000|2022-03-20 23:35:10|14724.93|14604.93|14731.19|14611.19|14731.19|14611.19|14724.93|14604.93|10
1647819320000|2022-03-20 23:35:20|14731.46|14611.46|14730.79|14610.79|14731.97|14611.97|14730.79|14610.79|9
1647819330000|2022-03-20 23:35:30|14728.91|14608.91|14726.67|14606.67|14728.91|14608.91|14726.67|14606.67|8
1647819340000|2022-03-20 23:35:40|14726.25|14606.25|14725|14605|14726.25|14606.25|14725|14605|8
1647819350000|2022-03-20 23:35:50|14725.02|14605.02|14721.76|14601.76|14725.02|14605.02|14721.69|14601.69|9
1647819360000|2022-03-20 23:36:00|14721.73|14601.73|14719.88|14599.88|14721.73|14601.73|14719.88|14599.88|9
1647819370000|2022-03-20 23:36:10|14719.78|14599.78|14719.4|14599.4|14719.78|14599.78|14719.4|14599.4|6
1647819380000|2022-03-20 23:36:20|14719.38|14599.38|14718.61|14598.61|14719.42|14599.42|14718.61|14598.61|10
1647819390000|2022-03-20 23:36:30|14718.31|14598.31|14715|14595|14718.31|14598.31|14715|14595|10
1647819400000|2022-03-20 23:36:40|14714.66|14594.66|14710.91|14590.91|14714.66|14594.66|14710.73|14590.73|10
1647819410000|2022-03-20 23:36:50|14710.69|14590.69|14708.68|14588.68|14710.69|14590.69|14708.68|14588.68|8
1647819420000|2022-03-20 23:37:00|14708.71|14588.71|14709.75|14589.75|14709.75|14589.75|14708.65|14588.65|9
1647819430000|2022-03-20 23:37:10|14709.2|14589.2|14708.64|14588.64|14709.51|14589.51|14708.64|14588.64|9
1647819440000|2022-03-20 23:37:20|14708.68|14588.68|14709.74|14589.74|14709.74|14589.74|14708.43|14588.43|8
1647819450000|2022-03-20 23:37:30|14709.5|14589.5|14708.45|14588.45|14709.72|14589.72|14708.45|14588.45|8
1647819460000|2022-03-20 23:37:40|14708.41|14588.41|14708.62|14588.62|14708.62|14588.62|14708.31|14588.31|8
1647819470000|2022-03-20 23:37:50|14708.58|14588.58|14706.77|14586.77|14708.68|14588.68|14706.77|14586.77|8
1647819480000|2022-03-20 23:38:00|14707.01|14587.01|14708.71|14588.71|14708.71|14588.71|14707.01|14587.01|9
1647819490000|2022-03-20 23:38:10|14708.9|14588.9|14709.01|14589.01|14709.07|14589.07|14708.9|14588.9|5
1647819500000|2022-03-20 23:38:20|14708.92|14588.92|14707.9|14587.9|14709.09|14589.09|14707.9|14587.9|10
1647819510000|2022-03-20 23:38:30|14707.57|14587.57|14708.42|14588.42|14708.42|14588.42|14707.54|14587.54|10
1647819520000|2022-03-20 23:38:40|14708.57|14588.57|14707.39|14587.39|14708.57|14588.57|14707.09|14587.09|7
1647819530000|2022-03-20 23:38:50|14707.37|14587.37|14707.75|14587.75|14707.75|14587.75|14707.35|14587.35|6
1647819540000|2022-03-20 23:39:00|14707.71|14587.71|14707.59|14587.59|14707.8|14587.8|14707|14587|9
1647819550000|2022-03-20 23:39:10|14707.81|14587.81|14708.08|14588.08|14708.4|14588.4|14707.58|14587.58|9
1647819560000|2022-03-20 23:39:20|14707.18|14587.18|14710.18|14590.18|14710.18|14590.18|14706.48|14586.48|10
1647819570000|2022-03-20 23:39:30|14710.84|14590.84|14712.41|14592.41|14712.41|14592.41|14710.84|14590.84|7
1647819580000|2022-03-20 23:39:40|14712.93|14592.93|14712.92|14592.92|14713.36|14593.36|14712.79|14592.79|9
1647819590000|2022-03-20 23:39:50|14712.81|14592.81|14712.02|14592.02|14713.22|14593.22|14712.02|14592.02|9
1647819600000|2022-03-20 23:40:00|14712.03|14592.03|14712.9|14592.9|14712.9|14592.9|14711.73|14591.73|9
1647819610000|2022-03-20 23:40:10|14713.16|14593.16|14714.1|14594.1|14714.1|14594.1|14713.16|14593.16|8
1647819620000|2022-03-20 23:40:20|14714.16|14594.16|14714.73|14594.73|14714.86|14594.86|14714.16|14594.16|9
1647819630000|2022-03-20 23:40:30|14714.78|14594.78|14715.7|14595.7|14715.7|14595.7|14714.67|14594.67|9
1647819640000|2022-03-20 23:40:40|14715.82|14595.82|14715.89|14595.89|14716.22|14596.22|14715.64|14595.64|9
1647819650000|2022-03-20 23:40:50|14715.78|14595.78|14716.29|14596.29|14716.32|14596.32|14715.78|14595.78|7
1647819660000|2022-03-20 23:41:00|14716.7|14596.7|14717.01|14597.01|14717.01|14597.01|14716.55|14596.55|10
1647819670000|2022-03-20 23:41:10|14716.73|14596.73|14717.1|14597.1|14717.1|14597.1|14716.73|14596.73|9
1647819680000|2022-03-20 23:41:20|14717.39|14597.39|14718.12|14598.12|14718.15|14598.15|14717.16|14597.16|10
1647819690000|2022-03-20 23:41:30|14717.94|14597.94|14717.9|14597.9|14718.22|14598.22|14717.9|14597.9|8
1647819700000|2022-03-20 23:41:40|14717.96|14597.96|14716.06|14596.06|14717.96|14597.96|14715.97|14595.97|10
1647819710000|2022-03-20 23:41:50|14716.07|14596.07|14717.05|14597.05|14717.05|14597.05|14715.75|14595.75|8
1647819720000|2022-03-20 23:42:00|14716.15|14596.15|14716.49|14596.49|14716.62|14596.62|14716.15|14596.15|8
1647819730000|2022-03-20 23:42:10|14716.5|14596.5|14715.68|14595.68|14716.65|14596.65|14715.68|14595.68|5
1647819740000|2022-03-20 23:42:20|14715.67|14595.67|14716.73|14596.73|14716.73|14596.73|14715.67|14595.67|6
1647819750000|2022-03-20 23:42:30|14717.15|14597.15|14716.76|14596.76|14717.92|14597.92|14716.76|14596.76|10
1647819760000|2022-03-20 23:42:40|14716.95|14596.95|14717.05|14597.05|14717.18|14597.18|14716.89|14596.89|9
1647819770000|2022-03-20 23:42:50|14717.25|14597.25|14716.96|14596.96|14717.35|14597.35|14716.96|14596.96|7
1647819780000|2022-03-20 23:43:00|14716.73|14596.73|14716.21|14596.21|14717.24|14597.24|14716.21|14596.21|7
1647819790000|2022-03-20 23:43:10|14716.1|14596.1|14717.9|14597.9|14717.91|14597.91|14716.1|14596.1|10
1647819800000|2022-03-20 23:43:20|14718.11|14598.11|14719.81|14599.81|14719.81|14599.81|14718.11|14598.11|10
1647819810000|2022-03-20 23:43:30|14719.54|14599.54|14719.64|14599.64|14719.85|14599.85|14719.54|14599.54|7
1647819820000|2022-03-20 23:43:40|14719.63|14599.63|14719.56|14599.56|14719.87|14599.87|14719.56|14599.56|9
1647819830000|2022-03-20 23:43:50|14719.6|14599.6|14721.52|14601.52|14721.62|14601.62|14719.53|14599.53|9
1647819840000|2022-03-20 23:44:00|14721.57|14601.57|14721.89|14601.89|14721.92|14601.92|14721.47|14601.47|8
1647819850000|2022-03-20 23:44:10|14721.78|14601.78|14721.85|14601.85|14721.85|14601.85|14721.74|14601.74|7
1647819860000|2022-03-20 23:44:20|14722.9|14602.9|14722.84|14602.84|14723.55|14603.55|14722.83|14602.83|8
1647819870000|2022-03-20 23:44:30|14723.04|14603.04|14720.82|14600.82|14723.08|14603.08|14720.82|14600.82|10
1647819880000|2022-03-20 23:44:40|14720.74|14600.74|14719.91|14599.91|14720.74|14600.74|14719.89|14599.89|8
1647819890000|2022-03-20 23:44:50|14720.24|14600.24|14717.72|14597.72|14720.3|14600.3|14717.72|14597.72|9
1647819900000|2022-03-20 23:45:00|14717.79|14597.79|14714.51|14594.51|14717.99|14597.99|14714.51|14594.51|8
1647819910000|2022-03-20 23:45:10|14714.24|14594.24|14712.29|14592.29|14714.24|14594.24|14712.29|14592.29|10
1647819920000|2022-03-20 23:45:20|14712.43|14592.43|14710.35|14590.35|14712.46|14592.46|14710.19|14590.19|10
1647819930000|2022-03-20 23:45:30|14710.53|14590.53|14709.18|14589.18|14710.58|14590.58|14709.18|14589.18|9
1647819940000|2022-03-20 23:45:40|14709.05|14589.05|14708.47|14588.47|14709.05|14589.05|14708.01|14588.01|8
1647819950000|2022-03-20 23:45:50|14708.65|14588.65|14706.8|14586.8|14708.65|14588.65|14706.8|14586.8|10
1647819960000|2022-03-20 23:46:00|14706.68|14586.68|14705.94|14585.94|14706.68|14586.68|14705.7|14585.7|9
1647819970000|2022-03-20 23:46:10|14706.32|14586.32|14707.28|14587.28|14707.57|14587.57|14706.32|14586.32|9
1647819980000|2022-03-20 23:46:20|14707.2|14587.2|14707.54|14587.54|14707.83|14587.83|14707.07|14587.07|7
1647819990000|2022-03-20 23:46:30|14707.49|14587.49|14707.83|14587.83|14707.97|14587.97|14707.14|14587.14|9
1647820000000|2022-03-20 23:46:40|14708.88|14588.88|14709.99|14589.99|14710.03|14590.03|14708.88|14588.88|10
1647820010000|2022-03-20 23:46:50|14710.27|14590.27|14708.48|14588.48|14710.55|14590.55|14708.43|14588.43|8
1647820020000|2022-03-20 23:47:00|14708.46|14588.46|14708.12|14588.12|14708.71|14588.71|14708.12|14588.12|10
1647820030000|2022-03-20 23:47:10|14707.85|14587.85|14708.24|14588.24|14708.37|14588.37|14707.83|14587.83|9
1647820040000|2022-03-20 23:47:20|14708.31|14588.31|14708.76|14588.76|14708.76|14588.76|14708.31|14588.31|9
1647820050000|2022-03-20 23:47:30|14708.68|14588.68|14708.76|14588.76|14708.77|14588.77|14708.35|14588.35|8
1647820060000|2022-03-20 23:47:40|14708.79|14588.79|14710.53|14590.53|14710.68|14590.68|14708.79|14588.79|10
1647820070000|2022-03-20 23:47:50|14710.55|14590.55|14712.03|14592.03|14712.23|14592.23|14710.34|14590.34|9
1647820080000|2022-03-20 23:48:00|14712.19|14592.19|14713.66|14593.66|14713.66|14593.66|14711.87|14591.87|10
1647820090000|2022-03-20 23:48:10|14713.35|14593.35|14712.75|14592.75|14713.35|14593.35|14712.64|14592.64|9
1647820100000|2022-03-20 23:48:20|14712.64|14592.64|14711.38|14591.38|14712.88|14592.88|14711.38|14591.38|9
1647820110000|2022-03-20 23:48:30|14711.32|14591.32|14711.33|14591.33|14711.46|14591.46|14711.04|14591.04|10
1647820120000|2022-03-20 23:48:40|14711.25|14591.25|14710.74|14590.74|14711.29|14591.29|14710.71|14590.71|8
1647820130000|2022-03-20 23:48:50|14710.92|14590.92|14711.75|14591.75|14711.75|14591.75|14710.92|14590.92|8
1647820140000|2022-03-20 23:49:00|14711.72|14591.72|14712.19|14592.19|14712.19|14592.19|14711.47|14591.47|8
1647820150000|2022-03-20 23:49:10|14712.31|14592.31|14713.68|14593.68|14713.68|14593.68|14712.31|14592.31|10
1647820160000|2022-03-20 23:49:20|14713.6|14593.6|14715.09|14595.09|14715.09|14595.09|14713.6|14593.6|9
1647820170000|2022-03-20 23:49:30|14715.38|14595.38|14716.67|14596.67|14716.67|14596.67|14715.33|14595.33|9
1647820180000|2022-03-20 23:49:40|14716.82|14596.82|14718.53|14598.53|14718.69|14598.69|14716.7|14596.7|7
1647820190000|2022-03-20 23:49:50|14718.44|14598.44|14718.41|14598.41|14718.76|14598.76|14717.95|14597.95|10
1647820200000|2022-03-20 23:50:00|14718.58|14598.58|14718.84|14598.84|14719.03|14599.03|14718.49|14598.49|10
1647820210000|2022-03-20 23:50:10|14718.81|14598.81|14719.07|14599.07|14719.15|14599.15|14718.76|14598.76|10
1647820220000|2022-03-20 23:50:20|14718.69|14598.69|14718.68|14598.68|14718.86|14598.86|14718.41|14598.41|9
1647820230000|2022-03-20 23:50:30|14718.4|14598.4|14718.36|14598.36|14718.81|14598.81|14718.36|14598.36|10
1647820240000|2022-03-20 23:50:40|14718.39|14598.39|14717.83|14597.83|14718.95|14598.95|14717.62|14597.62|10
1647820250000|2022-03-20 23:50:50|14717.87|14597.87|14717.81|14597.81|14717.87|14597.87|14717.63|14597.63|7
1647820260000|2022-03-20 23:51:00|14718.5|14598.5|14717.93|14597.93|14718.5|14598.5|14717.74|14597.74|9
1647820270000|2022-03-20 23:51:10|14718.08|14598.08|14719.03|14599.03|14719.03|14599.03|14717.71|14597.71|10
1647820280000|2022-03-20 23:51:20|14718.73|14598.73|14718.7|14598.7|14719.03|14599.03|14718.53|14598.53|8
1647820290000|2022-03-20 23:51:30|14718.91|14598.91|14719.49|14599.49|14719.64|14599.64|14718.9|14598.9|7
1647820300000|2022-03-20 23:51:40|14719.67|14599.67|14720.03|14600.03|14720.03|14600.03|14719.67|14599.67|8
1647820310000|2022-03-20 23:51:50|14720.42|14600.42|14720.59|14600.59|14720.72|14600.72|14720.36|14600.36|9
1647820320000|2022-03-20 23:52:00|14720.71|14600.71|14721.15|14601.15|14721.31|14601.31|14720.71|14600.71|10
1647820330000|2022-03-20 23:52:10|14721.34|14601.34|14720.95|14600.95|14721.34|14601.34|14720.95|14600.95|6
1647820340000|2022-03-20 23:52:20|14721.83|14601.83|14724.58|14604.58|14724.59|14604.59|14721.83|14601.83|9
1647820350000|2022-03-20 23:52:30|14724.11|14604.11|14724.45|14604.45|14724.67|14604.67|14724.02|14604.02|10
1647820360000|2022-03-20 23:52:40|14724.62|14604.62|14722.19|14602.19|14724.62|14604.62|14721.87|14601.87|10
1647820370000|2022-03-20 23:52:50|14722.47|14602.47|14722.9|14602.9|14722.92|14602.92|14722.47|14602.47|7
1647820380000|2022-03-20 23:53:00|14722.86|14602.86|14723.39|14603.39|14723.39|14603.39|14722.85|14602.85|6
1647820390000|2022-03-20 23:53:10|14724.01|14604.01|14724.16|14604.16|14724.68|14604.68|14724.01|14604.01|10
1647820400000|2022-03-20 23:53:20|14723.8|14603.8|14721.68|14601.68|14723.8|14603.8|14721.68|14601.68|9
1647820410000|2022-03-20 23:53:30|14721.43|14601.43|14719.61|14599.61|14721.43|14601.43|14719.61|14599.61|8
1647820420000|2022-03-20 23:53:40|14719.49|14599.49|14720.05|14600.05|14720.05|14600.05|14719.13|14599.13|7
1647820430000|2022-03-20 23:53:50|14720.61|14600.61|14720.64|14600.64|14720.93|14600.93|14720.56|14600.56|10
1647820440000|2022-03-20 23:54:00|14720.61|14600.61|14718.19|14598.19|14720.86|14600.86|14718.19|14598.19|10
1647820450000|2022-03-20 23:54:10|14717.75|14597.75|14716.12|14596.12|14717.75|14597.75|14716.12|14596.12|10
1647820460000|2022-03-20 23:54:20|14715.46|14595.46|14714.84|14594.84|14715.46|14595.46|14714.33|14594.33|8
1647820470000|2022-03-20 23:54:30|14714.65|14594.65|14714.55|14594.55|14715.08|14595.08|14714.55|14594.55|9
1647820480000|2022-03-20 23:54:40|14714.51|14594.51|14712.34|14592.34|14714.74|14594.74|14712.34|14592.34|8
1647820490000|2022-03-20 23:54:50|14712.19|14592.19|14713.25|14593.25|14713.25|14593.25|14712.19|14592.19|9
1647820500000|2022-03-20 23:55:00|14713.31|14593.31|14713.17|14593.17|14713.31|14593.31|14712.51|14592.51|7
1647820510000|2022-03-20 23:55:10|14713.41|14593.41|14714.98|14594.98|14715.25|14595.25|14713.41|14593.41|10
1647820520000|2022-03-20 23:55:20|14715.32|14595.32|14714.23|14594.23|14715.5|14595.5|14714.23|14594.23|9
1647820530000|2022-03-20 23:55:30|14714.29|14594.29|14713.99|14593.99|14714.49|14594.49|14713.81|14593.81|10
1647820540000|2022-03-20 23:55:40|14713.9|14593.9|14714.09|14594.09|14714.09|14594.09|14713.75|14593.75|9
1647820550000|2022-03-20 23:55:50|14714.29|14594.29|14714.76|14594.76|14715.03|14595.03|14714.14|14594.14|10
1647820560000|2022-03-20 23:56:00|14714.26|14594.26|14714.94|14594.94|14715.36|14595.36|14714.26|14594.26|10
1647820570000|2022-03-20 23:56:10|14714.88|14594.88|14714.33|14594.33|14714.88|14594.88|14714.15|14594.15|10
1647820580000|2022-03-20 23:56:20|14713.97|14593.97|14714.41|14594.41|14714.42|14594.42|14713.65|14593.65|8
1647820590000|2022-03-20 23:56:30|14714.57|14594.57|14716.12|14596.12|14716.12|14596.12|14714.57|14594.57|8
1647820600000|2022-03-20 23:56:40|14716.24|14596.24|14716.3|14596.3|14716.3|14596.3|14715.89|14595.89|7
1647820610000|2022-03-20 23:56:50|14716.77|14596.77|14716.82|14596.82|14717.3|14597.3|14716.67|14596.67|8
1647820620000|2022-03-20 23:57:00|14717.36|14597.36|14716.84|14596.84|14717.39|14597.39|14716.48|14596.48|7
1647820630000|2022-03-20 23:57:10|14716.3|14596.3|14717.08|14597.08|14717.11|14597.11|14716.3|14596.3|8
1647820640000|2022-03-20 23:57:20|14718.24|14598.24|14718.7|14598.7|14718.7|14598.7|14718.24|14598.24|5
1647820650000|2022-03-20 23:57:30|14718.86|14598.86|14719.78|14599.78|14719.89|14599.89|14718.78|14598.78|9
1647820660000|2022-03-20 23:57:40|14719.8|14599.8|14719.88|14599.88|14719.88|14599.88|14719.38|14599.38|9
1647820670000|2022-03-20 23:57:50|14719.8|14599.8|14719.7|14599.7|14720.69|14600.69|14719.7|14599.7|9
1647820680000|2022-03-20 23:58:00|14718.6|14598.6|14718.79|14598.79|14719.11|14599.11|14718.53|14598.53|10
1647820690000|2022-03-20 23:58:10|14718.77|14598.77|14717.74|14597.74|14718.77|14598.77|14717.74|14597.74|10
1647820700000|2022-03-20 23:58:20|14717.84|14597.84|14718.02|14598.02|14718.21|14598.21|14717.77|14597.77|10
1647820710000|2022-03-20 23:58:30|14718.13|14598.13|14714.36|14594.36|14718.21|14598.21|14714.36|14594.36|10
1647820720000|2022-03-20 23:58:40|14714.43|14594.43|14710.64|14590.64|14714.43|14594.43|14710.42|14590.42|10
1647820730000|2022-03-20 23:58:50|14710.8|14590.8|14710.53|14590.53|14711.13|14591.13|14710.53|14590.53|9
1647820740000|2022-03-20 23:59:00|14710.38|14590.38|14710.39|14590.39|14710.39|14590.39|14709.95|14589.95|8
1647820750000|2022-03-20 23:59:10|14710.61|14590.61|14707.54|14587.54|14710.62|14590.62|14707.54|14587.54|9
1647820760000|2022-03-20 23:59:20|14707.55|14587.55|14709.77|14589.77|14709.92|14589.92|14707.55|14587.55|10
1647820770000|2022-03-20 23:59:30|14709.87|14589.87|14713.15|14593.15|14713.15|14593.15|14709.87|14589.87|10
1647820780000|2022-03-20 23:59:40|14714.48|14594.48|14716.91|14596.91|14716.91|14596.91|14714.48|14594.48|10
1647820790000|2022-03-20 23:59:50|14716.92|14596.92|14719.07|14599.07|14719.07|14599.07|14716.92|14596.92|8
1647820800000|2022-03-21 00:00:00|14718.83|14598.83|14721.11|14601.11|14721.57|14601.57|14718.83|14598.83|10
1647820810000|2022-03-21 00:00:10|14721.15|14601.15|14722.49|14602.49|14722.49|14602.49|14721.15|14601.15|9
1647820820000|2022-03-21 00:00:20|14722.69|14602.69|14725.8|14605.8|14725.8|14605.8|14722.69|14602.69|9
1647820830000|2022-03-21 00:00:30|14726|14606|14726.22|14606.22|14727.47|14607.47|14726|14606|8
1647820840000|2022-03-21 00:00:40|14726.05|14606.05|14725.14|14605.14|14726.05|14606.05|14724.28|14604.28|10
1647820850000|2022-03-21 00:00:50|14724.46|14604.46|14723.31|14603.31|14724.46|14604.46|14723.31|14603.31|9
1647820860000|2022-03-21 00:01:00|14723.45|14603.45|14721.24|14601.24|14723.63|14603.63|14721.24|14601.24|10
1647820870000|2022-03-21 00:01:10|14720.67|14600.67|14718.88|14598.88|14721.87|14601.87|14718.88|14598.88|10
1647820880000|2022-03-21 00:01:20|14718.45|14598.45|14715.68|14595.68|14718.46|14598.46|14715.66|14595.66|9
1647820890000|2022-03-21 00:01:30|14714.53|14594.53|14713.02|14593.02|14714.53|14594.53|14712.66|14592.66|9
1647820900000|2022-03-21 00:01:40|14713.04|14593.04|14712.77|14592.77|14713.04|14593.04|14712.61|14592.61|5
1647820910000|2022-03-21 00:01:50|14712.59|14592.59|14711.47|14591.47|14712.59|14592.59|14711.18|14591.18|9
1647820920000|2022-03-21 00:02:00|14711.28|14591.28|14710.58|14590.58|14711.57|14591.57|14710.58|14590.58|9
1647820930000|2022-03-21 00:02:10|14710.08|14590.08|14710.83|14590.83|14710.83|14590.83|14709.73|14589.73|9
1647820940000|2022-03-21 00:02:20|14711.35|14591.35|14711.31|14591.31|14711.48|14591.48|14710.72|14590.72|7
1647820950000|2022-03-21 00:02:30|14711.29|14591.29|14713.03|14593.03|14713.03|14593.03|14711.29|14591.29|10
1647820960000|2022-03-21 00:02:40|14712.96|14592.96|14716.19|14596.19|14716.19|14596.19|14712.96|14592.96|9
1647820970000|2022-03-21 00:02:50|14716.07|14596.07|14715.97|14595.97|14716.34|14596.34|14715.86|14595.86|10
1647820980000|2022-03-21 00:03:00|14717.82|14597.82|14719.02|14599.02|14719.02|14599.02|14717.82|14597.82|8
1647820990000|2022-03-21 00:03:10|14719.33|14599.33|14717.32|14597.32|14719.33|14599.33|14717.25|14597.25|7
1647821000000|2022-03-21 00:03:20|14716.59|14596.59|14719.25|14599.25|14719.38|14599.38|14716.59|14596.59|10
1647821010000|2022-03-21 00:03:30|14719.46|14599.46|14719.45|14599.45|14719.76|14599.76|14719.33|14599.33|8
1647821020000|2022-03-21 00:03:40|14719.33|14599.33|14719.68|14599.68|14719.86|14599.86|14719.28|14599.28|9
1647821030000|2022-03-21 00:03:50|14721.32|14601.32|14721.17|14601.17|14721.51|14601.51|14720.4|14600.4|6
1647821040000|2022-03-21 00:04:00|14721.03|14601.03|14721.81|14601.81|14721.82|14601.82|14720.93|14600.93|8
1647821050000|2022-03-21 00:04:10|14721.89|14601.89|14722.97|14602.97|14722.97|14602.97|14721.89|14601.89|9
1647821060000|2022-03-21 00:04:20|14723.03|14603.03|14723.27|14603.27|14723.34|14603.34|14722.84|14602.84|8
1647821070000|2022-03-21 00:04:30|14723.16|14603.16|14723.05|14603.05|14723.21|14603.21|14723.05|14603.05|5
1647821080000|2022-03-21 00:04:40|14723|14603|14722.39|14602.39|14723.11|14603.11|14721.53|14601.53|9
1647821090000|2022-03-21 00:04:50|14722.47|14602.47|14722.11|14602.11|14722.69|14602.69|14721.81|14601.81|10
1647821100000|2022-03-21 00:05:00|14722.29|14602.29|14723.76|14603.76|14723.76|14603.76|14722.29|14602.29|10
1647821110000|2022-03-21 00:05:10|14723.91|14603.91|14725.03|14605.03|14725.03|14605.03|14723.91|14603.91|10
1647821120000|2022-03-21 00:05:20|14725.39|14605.39|14727.25|14607.25|14727.56|14607.56|14725.39|14605.39|10
1647821130000|2022-03-21 00:05:30|14727.49|14607.49|14727.69|14607.69|14727.69|14607.69|14727.12|14607.12|9
1647821140000|2022-03-21 00:05:40|14727.63|14607.63|14727.97|14607.97|14728.13|14608.13|14727.6|14607.6|9
1647821150000|2022-03-21 00:05:50|14728.04|14608.04|14727.97|14607.97|14728.04|14608.04|14727.55|14607.55|10
1647821160000|2022-03-21 00:06:00|14728.22|14608.22|14728.71|14608.71|14728.88|14608.88|14728.22|14608.22|10
1647821170000|2022-03-21 00:06:10|14728.84|14608.84|14729.2|14609.2|14729.2|14609.2|14728.84|14608.84|7
1647821180000|2022-03-21 00:06:20|14729.59|14609.59|14732.09|14612.09|14733.14|14613.14|14729.59|14609.59|9
1647821190000|2022-03-21 00:06:30|14732.75|14612.75|14737.07|14617.07|14737.09|14617.09|14732.67|14612.67|9
1647821200000|2022-03-21 00:06:40|14736.73|14616.73|14744.76|14624.76|14744.76|14624.76|14736.73|14616.73|10
1647821210000|2022-03-21 00:06:50|14744.71|14624.71|14749.57|14629.57|14749.57|14629.57|14744.71|14624.71|9
1647821220000|2022-03-21 00:07:00|14749.56|14629.56|14750.58|14630.58|14750.88|14630.88|14749.56|14629.56|10
1647821230000|2022-03-21 00:07:10|14750.77|14630.77|14752.62|14632.62|14752.62|14632.62|14750.77|14630.77|10
1647821240000|2022-03-21 00:07:20|14752.84|14632.84|14753.63|14633.63|14753.7|14633.7|14752.84|14632.84|10
1647821250000|2022-03-21 00:07:30|14753.68|14633.68|14754.66|14634.66|14754.96|14634.96|14753.45|14633.45|9
1647821260000|2022-03-21 00:07:40|14754.76|14634.76|14756.42|14636.42|14756.65|14636.65|14754.76|14634.76|8
1647821270000|2022-03-21 00:07:50|14756.41|14636.41|14756.16|14636.16|14756.52|14636.52|14755.97|14635.97|9
1647821280000|2022-03-21 00:08:00|14756.17|14636.17|14755.56|14635.56|14756.17|14636.17|14755.36|14635.36|10
1647821290000|2022-03-21 00:08:10|14755.17|14635.17|14756.1|14636.1|14756.1|14636.1|14755.16|14635.16|8
1647821300000|2022-03-21 00:08:20|14756.22|14636.22|14755.27|14635.27|14756.27|14636.27|14755.18|14635.18|7
1647821310000|2022-03-21 00:08:30|14754.84|14634.84|14755.02|14635.02|14755.15|14635.15|14754.84|14634.84|7
1647821320000|2022-03-21 00:08:40|14755.39|14635.39|14756.39|14636.39|14756.39|14636.39|14755.39|14635.39|10
1647821330000|2022-03-21 00:08:50|14756.43|14636.43|14757.33|14637.33|14757.33|14637.33|14756.43|14636.43|8
1647821340000|2022-03-21 00:09:00|14757.35|14637.35|14758.01|14638.01|14758.2|14638.2|14757.35|14637.35|9
1647821350000|2022-03-21 00:09:10|14758.09|14638.09|14757.71|14637.71|14758.18|14638.18|14757.59|14637.59|7
1647821360000|2022-03-21 00:09:20|14757.88|14637.88|14760.07|14640.07|14760.07|14640.07|14757.61|14637.61|10
1647821370000|2022-03-21 00:09:30|14760.7|14640.7|14765.51|14645.51|14765.51|14645.51|14760.7|14640.7|10
1647821380000|2022-03-21 00:09:40|14766.36|14646.36|14766.81|14646.81|14766.97|14646.97|14766.36|14646.36|10
1647821390000|2022-03-21 00:09:50|14766.64|14646.64|14767.34|14647.34|14767.43|14647.43|14766.64|14646.64|7
1647821400000|2022-03-21 00:10:00|14767.17|14647.17|14768.28|14648.28|14768.28|14648.28|14767.17|14647.17|10
1647821410000|2022-03-21 00:10:10|14768.22|14648.22|14769.93|14649.93|14769.94|14649.94|14767.95|14647.95|10
1647821420000|2022-03-21 00:10:20|14769.99|14649.99|14771.36|14651.36|14771.36|14651.36|14769.96|14649.96|10
1647821430000|2022-03-21 00:10:30|14771.66|14651.66|14772.05|14652.05|14772.1|14652.1|14771.66|14651.66|7
1647821440000|2022-03-21 00:10:40|14771.9|14651.9|14771.48|14651.48|14772.51|14652.51|14771.41|14651.41|10
1647821450000|2022-03-21 00:10:50|14771.51|14651.51|14772.61|14652.61|14772.61|14652.61|14771.49|14651.49|9
1647821460000|2022-03-21 00:11:00|14772.54|14652.54|14772.36|14652.36|14772.78|14652.78|14772.36|14652.36|8
1647821470000|2022-03-21 00:11:10|14772.35|14652.35|14771.5|14651.5|14772.38|14652.38|14771.24|14651.24|8
1647821480000|2022-03-21 00:11:20|14770.92|14650.92|14772.36|14652.36|14772.76|14652.76|14770.63|14650.63|9
1647821490000|2022-03-21 00:11:30|14772.84|14652.84|14773.43|14653.43|14774.06|14654.06|14772.58|14652.58|10
1647821500000|2022-03-21 00:11:40|14773.41|14653.41|14773.52|14653.52|14773.78|14653.78|14773.33|14653.33|8
1647821510000|2022-03-21 00:11:50|14773.51|14653.51|14774.33|14654.33|14774.33|14654.33|14773.51|14653.51|10
1647821520000|2022-03-21 00:12:00|14773.99|14653.99|14774.25|14654.25|14774.31|14654.31|14773.99|14653.99|6
1647821530000|2022-03-21 00:12:10|14774.22|14654.22|14774.11|14654.11|14774.22|14654.22|14774.02|14654.02|8
1647821540000|2022-03-21 00:12:20|14773.82|14653.82|14772.71|14652.71|14773.89|14653.89|14772.57|14652.57|7
1647821550000|2022-03-21 00:12:30|14772.58|14652.58|14772.51|14652.51|14772.99|14652.99|14772.49|14652.49|8
1647821560000|2022-03-21 00:12:40|14772.53|14652.53|14772.47|14652.47|14772.81|14652.81|14772.06|14652.06|9
1647821570000|2022-03-21 00:12:50|14772.56|14652.56|14773.13|14653.13|14773.4|14653.4|14772.41|14652.41|8
1647821580000|2022-03-21 00:13:00|14773.27|14653.27|14773.01|14653.01|14773.27|14653.27|14773.01|14653.01|10
1647821590000|2022-03-21 00:13:10|14772.87|14652.87|14772.59|14652.59|14772.87|14652.87|14772.48|14652.48|8
1647821600000|2022-03-21 00:13:20|14772.47|14652.47|14773.28|14653.28|14773.41|14653.41|14772.47|14652.47|8
1647821610000|2022-03-21 00:13:30|14773.3|14653.3|14773.87|14653.87|14773.87|14653.87|14773.24|14653.24|10
1647821620000|2022-03-21 00:13:40|14774.1|14654.1|14773.61|14653.61|14774.21|14654.21|14773.58|14653.58|10
1647821630000|2022-03-21 00:13:50|14773.59|14653.59|14773.61|14653.61|14773.79|14653.79|14773.59|14653.59|6
1647821640000|2022-03-21 00:14:00|14773.07|14653.07|14772.2|14652.2|14773.15|14653.15|14772.2|14652.2|9
1647821650000|2022-03-21 00:14:10|14771.39|14651.39|14770.6|14650.6|14771.39|14651.39|14770.48|14650.48|8
1647821660000|2022-03-21 00:14:20|14770.46|14650.46|14769.99|14649.99|14770.58|14650.58|14769.99|14649.99|7
1647821670000|2022-03-21 00:14:30|14769.04|14649.04|14768.75|14648.75|14769.34|14649.34|14768.72|14648.72|10
1647821680000|2022-03-21 00:14:40|14768.37|14648.37|14768.29|14648.29|14768.37|14648.37|14767.76|14647.76|9
1647821690000|2022-03-21 00:14:50|14765.02|14645.02|14764.17|14644.17|14765.44|14645.44|14764.17|14644.17|10
1647821700000|2022-03-21 00:15:00|14764.15|14644.15|14764.55|14644.55|14764.61|14644.61|14763.94|14643.94|9
1647821710000|2022-03-21 00:15:10|14764.13|14644.13|14764.28|14644.28|14764.54|14644.54|14763.85|14643.85|9
1647821720000|2022-03-21 00:15:20|14764.63|14644.63|14764.14|14644.14|14764.74|14644.74|14764.1|14644.1|10
1647821730000|2022-03-21 00:15:30|14764.12|14644.12|14763.94|14643.94|14764.98|14644.98|14763.72|14643.72|10
1647821740000|2022-03-21 00:15:40|14763.91|14643.91|14763.52|14643.52|14763.91|14643.91|14763.37|14643.37|9
1647821750000|2022-03-21 00:15:50|14763.09|14643.09|14762.21|14642.21|14763.09|14643.09|14762.19|14642.19|9
1647821760000|2022-03-21 00:16:00|14762.31|14642.31|14758.76|14638.76|14762.35|14642.35|14758.76|14638.76|9
1647821770000|2022-03-21 00:16:10|14758.68|14638.68|14756.29|14636.29|14758.68|14638.68|14756.29|14636.29|9
1647821780000|2022-03-21 00:16:20|14756.33|14636.33|14753.71|14633.71|14756.33|14636.33|14753.71|14633.71|9
1647821790000|2022-03-21 00:16:30|14753.14|14633.14|14752.3|14632.3|14753.14|14633.14|14752.3|14632.3|9
1647821800000|2022-03-21 00:16:40|14752.07|14632.07|14750.8|14630.8|14752.07|14632.07|14750.69|14630.69|7
1647821810000|2022-03-21 00:16:50|14750.67|14630.67|14748.44|14628.44|14750.67|14630.67|14748.44|14628.44|8
1647821820000|2022-03-21 00:17:00|14748.27|14628.27|14745.87|14625.87|14748.27|14628.27|14745.49|14625.49|10
1647821830000|2022-03-21 00:17:10|14745.72|14625.72|14746.85|14626.85|14746.85|14626.85|14745.72|14625.72|8
1647821840000|2022-03-21 00:17:20|14746.68|14626.68|14744.08|14624.08|14746.68|14626.68|14744.08|14624.08|8
1647821850000|2022-03-21 00:17:30|14743.87|14623.87|14739.7|14619.7|14743.87|14623.87|14739.7|14619.7|10
1647821860000|2022-03-21 00:17:40|14739.89|14619.89|14737.38|14617.38|14739.89|14619.89|14737.22|14617.22|9
1647821870000|2022-03-21 00:17:50|14736.58|14616.58|14736.44|14616.44|14736.85|14616.85|14736.18|14616.18|10
1647821880000|2022-03-21 00:18:00|14736.66|14616.66|14733.74|14613.74|14736.66|14616.66|14733.74|14613.74|9
1647821890000|2022-03-21 00:18:10|14734.04|14614.04|14732.67|14612.67|14734.04|14614.04|14732.67|14612.67|9
1647821900000|2022-03-21 00:18:20|14732.92|14612.92|14730.43|14610.43|14732.92|14612.92|14730.43|14610.43|10
1647821910000|2022-03-21 00:18:30|14730.42|14610.42|14730.24|14610.24|14730.42|14610.42|14730.19|14610.19|5
1647821920000|2022-03-21 00:18:40|14730.03|14610.03|14729.75|14609.75|14730.03|14610.03|14729.1|14609.1|8
1647821930000|2022-03-21 00:18:50|14729.76|14609.76|14729.62|14609.62|14729.76|14609.76|14729.5|14609.5|10
1647821940000|2022-03-21 00:19:00|14729.6|14609.6|14729.76|14609.76|14729.77|14609.77|14729.25|14609.25|10
1647821950000|2022-03-21 00:19:10|14728.94|14608.94|14728.02|14608.02|14728.94|14608.94|14727.99|14607.99|7
1647821960000|2022-03-21 00:19:20|14727.93|14607.93|14726.82|14606.82|14728.13|14608.13|14726.82|14606.82|7
1647821970000|2022-03-21 00:19:30|14726.72|14606.72|14725.19|14605.19|14726.72|14606.72|14725.19|14605.19|9
1647821980000|2022-03-21 00:19:40|14725.14|14605.14|14724.66|14604.66|14725.37|14605.37|14724.64|14604.64|10
1647821990000|2022-03-21 00:19:50|14724.69|14604.69|14720.82|14600.82|14724.69|14604.69|14720.82|14600.82|9
1647822000000|2022-03-21 00:20:00|14720.55|14600.55|14718.41|14598.41|14720.55|14600.55|14718.37|14598.37|9
1647822010000|2022-03-21 00:20:10|14715.16|14595.16|14716.47|14596.47|14716.49|14596.49|14715.1|14595.1|10
1647822020000|2022-03-21 00:20:20|14716.85|14596.85|14717.35|14597.35|14717.78|14597.78|14716.85|14596.85|8
1647822030000|2022-03-21 00:20:30|14717.46|14597.46|14717.58|14597.58|14717.59|14597.59|14716.62|14596.62|9
1647822040000|2022-03-21 00:20:40|14717.36|14597.36|14718.38|14598.38|14718.38|14598.38|14717.36|14597.36|4
1647822050000|2022-03-21 00:20:50|14718.4|14598.4|14720.11|14600.11|14720.11|14600.11|14717.53|14597.53|10
1647822060000|2022-03-21 00:21:00|14720.35|14600.35|14717.99|14597.99|14720.35|14600.35|14717.99|14597.99|9
1647822070000|2022-03-21 00:21:10|14717.7|14597.7|14716.63|14596.63|14717.7|14597.7|14716.57|14596.57|9
1647822080000|2022-03-21 00:21:20|14716.6|14596.6|14713.61|14593.61|14716.6|14596.6|14713.59|14593.59|8
1647822090000|2022-03-21 00:21:30|14713.47|14593.47|14710.55|14590.55|14713.47|14593.47|14710.55|14590.55|9
1647822100000|2022-03-21 00:21:40|14710.65|14590.65|14707.25|14587.25|14710.65|14590.65|14707.25|14587.25|10
1647822110000|2022-03-21 00:21:50|14706.22|14586.22|14698.24|14578.24|14706.22|14586.22|14698.24|14578.24|10
1647822120000|2022-03-21 00:22:00|14698.1|14578.1|14694.57|14574.57|14698.1|14578.1|14694.57|14574.57|9
1647822130000|2022-03-21 00:22:10|14694.51|14574.51|14693.32|14573.32|14694.51|14574.51|14692.79|14572.79|10
1647822140000|2022-03-21 00:22:20|14693.29|14573.29|14693.83|14573.83|14693.93|14573.93|14693.29|14573.29|10
1647822150000|2022-03-21 00:22:30|14693.92|14573.92|14693.42|14573.42|14693.92|14573.92|14693.42|14573.42|10
1647822160000|2022-03-21 00:22:40|14693.53|14573.53|14694.19|14574.19|14694.42|14574.42|14693.51|14573.51|8
1647822170000|2022-03-21 00:22:50|14694.27|14574.27|14694.79|14574.79|14694.79|14574.79|14693.9|14573.9|8
1647822180000|2022-03-21 00:23:00|14694.81|14574.81|14695.26|14575.26|14695.32|14575.32|14694.63|14574.63|10
1647822190000|2022-03-21 00:23:10|14695.57|14575.57|14696.36|14576.36|14696.36|14576.36|14695.57|14575.57|7
1647822200000|2022-03-21 00:23:20|14695.75|14575.75|14696.55|14576.55|14696.55|14576.55|14695.64|14575.64|10
1647822210000|2022-03-21 00:23:30|14696.39|14576.39|14696.78|14576.78|14696.91|14576.91|14696.17|14576.17|10
1647822220000|2022-03-21 00:23:40|14697.18|14577.18|14697.9|14577.9|14697.98|14577.98|14697.18|14577.18|7
1647822230000|2022-03-21 00:23:50|14697.8|14577.8|14698.69|14578.69|14698.69|14578.69|14697.74|14577.74|7
1647822240000|2022-03-21 00:24:00|14698.45|14578.45|14697.59|14577.59|14698.45|14578.45|14697.59|14577.59|8
1647822250000|2022-03-21 00:24:10|14697.65|14577.65|14695.72|14575.72|14697.65|14577.65|14695.72|14575.72|7
1647822260000|2022-03-21 00:24:20|14695.64|14575.64|14694.06|14574.06|14695.66|14575.66|14694.06|14574.06|9
1647822270000|2022-03-21 00:24:30|14693.76|14573.76|14693.63|14573.63|14693.76|14573.76|14693.37|14573.37|10
1647822280000|2022-03-21 00:24:40|14693.52|14573.52|14693.29|14573.29|14693.62|14573.62|14693.08|14573.08|8
1647822290000|2022-03-21 00:24:50|14693.62|14573.62|14693.43|14573.43|14693.68|14573.68|14693.43|14573.43|9
1647822300000|2022-03-21 00:25:00|14693.4|14573.4|14692.09|14572.09|14693.4|14573.4|14692.06|14572.06|10
1647822310000|2022-03-21 00:25:10|14691.78|14571.78|14691.15|14571.15|14692.1|14572.1|14691.11|14571.11|10
1647822320000|2022-03-21 00:25:20|14690.81|14570.81|14689.89|14569.89|14690.94|14570.94|14689.89|14569.89|10
1647822330000|2022-03-21 00:25:30|14689.92|14569.92|14689.01|14569.01|14689.92|14569.92|14689.01|14569.01|8
1647822340000|2022-03-21 00:25:40|14689.25|14569.25|14689.07|14569.07|14689.37|14569.37|14688.9|14568.9|9
1647822350000|2022-03-21 00:25:50|14689.08|14569.08|14687.25|14567.25|14689.08|14569.08|14687.2|14567.2|10
1647822360000|2022-03-21 00:26:00|14686.95|14566.95|14684.9|14564.9|14687.26|14567.26|14684.9|14564.9|9
1647822370000|2022-03-21 00:26:10|14684.71|14564.71|14681.02|14561.02|14684.71|14564.71|14681|14561|10
1647822380000|2022-03-21 00:26:20|14680.83|14560.83|14679.95|14559.95|14681.07|14561.07|14678.92|14558.92|10
1647822390000|2022-03-21 00:26:30|14679.88|14559.88|14679.96|14559.96|14680.16|14560.16|14679.82|14559.82|9
1647822400000|2022-03-21 00:26:40|14679.15|14559.15|14680.06|14560.06|14680.06|14560.06|14678.85|14558.85|8
1647822410000|2022-03-21 00:26:50|14680.44|14560.44|14683|14563|14683.17|14563.17|14680.44|14560.44|10
1647822420000|2022-03-21 00:27:00|14682.75|14562.75|14679.59|14559.59|14682.75|14562.75|14679.5|14559.5|10
1647822430000|2022-03-21 00:27:10|14679.43|14559.43|14678.36|14558.36|14679.56|14559.56|14678.08|14558.08|9
1647822440000|2022-03-21 00:27:20|14678.31|14558.31|14677.49|14557.49|14678.31|14558.31|14677.29|14557.29|8
1647822450000|2022-03-21 00:27:30|14677.27|14557.27|14676.41|14556.41|14677.27|14557.27|14676.41|14556.41|10
1647822460000|2022-03-21 00:27:40|14676.47|14556.47|14675.34|14555.34|14676.47|14556.47|14674.63|14554.63|9
1647822470000|2022-03-21 00:27:50|14675.17|14555.17|14674.3|14554.3|14675.17|14555.17|14674.3|14554.3|10
1647822480000|2022-03-21 00:28:00|14673.99|14553.99|14673.65|14553.65|14674.25|14554.25|14673.37|14553.37|9
1647822490000|2022-03-21 00:28:10|14673.71|14553.71|14673.26|14553.26|14673.71|14553.71|14672.32|14552.32|10
1647822500000|2022-03-21 00:28:20|14673.3|14553.3|14673.08|14553.08|14673.71|14553.71|14673.08|14553.08|10
1647822510000|2022-03-21 00:28:30|14672.98|14552.98|14670.79|14550.79|14672.98|14552.98|14670.79|14550.79|9
1647822520000|2022-03-21 00:28:40|14670.63|14550.63|14667.94|14547.94|14670.88|14550.88|14667.94|14547.94|10
1647822530000|2022-03-21 00:28:50|14667.32|14547.32|14668.37|14548.37|14668.43|14548.43|14667.32|14547.32|10
1647822540000|2022-03-21 00:29:00|14668.57|14548.57|14668.24|14548.24|14668.82|14548.82|14668.24|14548.24|10
1647822550000|2022-03-21 00:29:10|14668.36|14548.36|14667.85|14547.85|14668.36|14548.36|14667.63|14547.63|10
1647822560000|2022-03-21 00:29:20|14667.75|14547.75|14670.66|14550.66|14670.66|14550.66|14667.75|14547.75|10
1647822570000|2022-03-21 00:29:30|14671.75|14551.75|14675.04|14555.04|14675.17|14555.17|14671.75|14551.75|10
1647822580000|2022-03-21 00:29:40|14674.01|14554.01|14676.46|14556.46|14676.46|14556.46|14673.92|14553.92|10
1647822590000|2022-03-21 00:29:50|14676.4|14556.4|14677.58|14557.58|14677.58|14557.58|14676.4|14556.4|9
1647822600000|2022-03-21 00:30:00|14677.82|14557.82|14679.6|14559.6|14679.6|14559.6|14677.79|14557.79|10
1647822610000|2022-03-21 00:30:10|14679.32|14559.32|14681.14|14561.14|14681.14|14561.14|14679.32|14559.32|9
1647822620000|2022-03-21 00:30:20|14681.46|14561.46|14682.93|14562.93|14682.93|14562.93|14681.46|14561.46|10
1647822630000|2022-03-21 00:30:30|14683.08|14563.08|14683.81|14563.81|14684.57|14564.57|14683.08|14563.08|10
1647822640000|2022-03-21 00:30:40|14683.92|14563.92|14684.41|14564.41|14684.44|14564.44|14683.21|14563.21|9
1647822650000|2022-03-21 00:30:50|14684.26|14564.26|14685.2|14565.2|14685.2|14565.2|14684.26|14564.26|7
1647822660000|2022-03-21 00:31:00|14685|14565|14684.93|14564.93|14685.3|14565.3|14684.88|14564.88|9
1647822670000|2022-03-21 00:31:10|14684.81|14564.81|14684.69|14564.69|14684.89|14564.89|14684.66|14564.66|8
1647822680000|2022-03-21 00:31:20|14684.63|14564.63|14685.06|14565.06|14685.18|14565.18|14684.63|14564.63|9
1647822690000|2022-03-21 00:31:30|14685.27|14565.27|14685.44|14565.44|14685.48|14565.48|14685.27|14565.27|7
1647822700000|2022-03-21 00:31:40|14685.64|14565.64|14685.36|14565.36|14685.84|14565.84|14685.19|14565.19|10
1647822710000|2022-03-21 00:31:50|14685.62|14565.62|14687.08|14567.08|14687.12|14567.12|14685.61|14565.61|7
1647822720000|2022-03-21 00:32:00|14687.25|14567.25|14686.13|14566.13|14687.34|14567.34|14686.13|14566.13|9
1647822730000|2022-03-21 00:32:10|14686.09|14566.09|14685.3|14565.3|14686.09|14566.09|14685.03|14565.03|10
1647822740000|2022-03-21 00:32:20|14685.2|14565.2|14686.04|14566.04|14686.05|14566.05|14685.2|14565.2|9
1647822750000|2022-03-21 00:32:30|14686.21|14566.21|14686.67|14566.67|14686.87|14566.87|14686.21|14566.21|10
1647822760000|2022-03-21 00:32:40|14686.78|14566.78|14685.35|14565.35|14686.78|14566.78|14685.35|14565.35|9
1647822770000|2022-03-21 00:32:50|14685.46|14565.46|14687.1|14567.1|14687.76|14567.76|14685.46|14565.46|9
1647822780000|2022-03-21 00:33:00|14687.09|14567.09|14687.36|14567.36|14687.5|14567.5|14686.96|14566.96|9
1647822790000|2022-03-21 00:33:10|14687.42|14567.42|14687.24|14567.24|14687.45|14567.45|14687.24|14567.24|6
1647822800000|2022-03-21 00:33:20|14687.2|14567.2|14687.04|14567.04|14687.2|14567.2|14686.81|14566.81|10
1647822810000|2022-03-21 00:33:30|14686.28|14566.28|14687.12|14567.12|14687.12|14567.12|14686.21|14566.21|10
1647822820000|2022-03-21 00:33:40|14687.43|14567.43|14690.87|14570.87|14690.87|14570.87|14687.43|14567.43|10
1647822830000|2022-03-21 00:33:50|14691.13|14571.13|14700.75|14580.75|14700.75|14580.75|14691.13|14571.13|10
1647822840000|2022-03-21 00:34:00|14700.82|14580.82|14700.87|14580.87|14701.7|14581.7|14700.82|14580.82|10
1647822850000|2022-03-21 00:34:10|14701.73|14581.73|14700.04|14580.04|14701.73|14581.73|14700.04|14580.04|10
1647822860000|2022-03-21 00:34:20|14699.97|14579.97|14703.46|14583.46|14703.46|14583.46|14699.97|14579.97|10
1647822870000|2022-03-21 00:34:30|14703.52|14583.52|14705.11|14585.11|14705.11|14585.11|14703.52|14583.52|10
1647822880000|2022-03-21 00:34:40|14705.37|14585.37|14708.02|14588.02|14708.13|14588.13|14705.37|14585.37|9
1647822890000|2022-03-21 00:34:50|14707.84|14587.84|14711.59|14591.59|14711.59|14591.59|14707.84|14587.84|10
1647822900000|2022-03-21 00:35:00|14711.51|14591.51|14712.45|14592.45|14712.51|14592.51|14711.06|14591.06|10
1647822910000|2022-03-21 00:35:10|14712.54|14592.54|14714.26|14594.26|14714.35|14594.35|14712.54|14592.54|10
1647822920000|2022-03-21 00:35:20|14714.27|14594.27|14713.46|14593.46|14714.27|14594.27|14713.46|14593.46|9
1647822930000|2022-03-21 00:35:30|14712.92|14592.92|14706.09|14586.09|14712.92|14592.92|14706.09|14586.09|10
1647822940000|2022-03-21 00:35:40|14705.9|14585.9|14701.91|14581.91|14705.9|14585.9|14701.91|14581.91|10
1647822950000|2022-03-21 00:35:50|14701.71|14581.71|14698.53|14578.53|14701.71|14581.71|14698.27|14578.27|10
1647822960000|2022-03-21 00:36:00|14698.49|14578.49|14697.2|14577.2|14698.49|14578.49|14697.2|14577.2|8
1647822970000|2022-03-21 00:36:10|14697.34|14577.34|14696.24|14576.24|14697.63|14577.63|14696.24|14576.24|10
1647822980000|2022-03-21 00:36:20|14696.1|14576.1|14695.74|14575.74|14696.47|14576.47|14695.52|14575.52|10
1647822990000|2022-03-21 00:36:30|14695.54|14575.54|14695.46|14575.46|14695.77|14575.77|14695.12|14575.12|10
1647823000000|2022-03-21 00:36:40|14695.43|14575.43|14695.82|14575.82|14695.82|14575.82|14695.41|14575.41|9
1647823010000|2022-03-21 00:36:50|14695.47|14575.47|14697.96|14577.96|14697.96|14577.96|14695.47|14575.47|10
1647823020000|2022-03-21 00:37:00|14698.01|14578.01|14696.16|14576.16|14698.46|14578.46|14696.16|14576.16|10
1647823030000|2022-03-21 00:37:10|14696.07|14576.07|14694.24|14574.24|14696.07|14576.07|14694.24|14574.24|9
1647823040000|2022-03-21 00:37:20|14694.27|14574.27|14692.83|14572.83|14694.28|14574.28|14692.76|14572.76|8
1647823050000|2022-03-21 00:37:30|14692.75|14572.75|14692.66|14572.66|14692.9|14572.9|14692.51|14572.51|10
1647823060000|2022-03-21 00:37:40|14692.65|14572.65|14692.97|14572.97|14693.59|14573.59|14692.54|14572.54|10
1647823070000|2022-03-21 00:37:50|14693.13|14573.13|14693.74|14573.74|14693.74|14573.74|14693.02|14573.02|9
1647823080000|2022-03-21 00:38:00|14694.35|14574.35|14695.36|14575.36|14695.55|14575.55|14694.35|14574.35|9
1647823090000|2022-03-21 00:38:10|14695.39|14575.39|14696.47|14576.47|14696.47|14576.47|14695.38|14575.38|10
1647823100000|2022-03-21 00:38:20|14696.5|14576.5|14698.17|14578.17|14698.17|14578.17|14696.5|14576.5|8
1647823110000|2022-03-21 00:38:30|14698.13|14578.13|14699.2|14579.2|14699.2|14579.2|14698.13|14578.13|9
1647823120000|2022-03-21 00:38:40|14699.37|14579.37|14700.11|14580.11|14700.11|14580.11|14699.37|14579.37|10
1647823130000|2022-03-21 00:38:50|14700.06|14580.06|14698.58|14578.58|14700.06|14580.06|14698.52|14578.52|9
1647823140000|2022-03-21 00:39:00|14698.73|14578.73|14699.75|14579.75|14699.75|14579.75|14698.73|14578.73|9
1647823150000|2022-03-21 00:39:10|14699.91|14579.91|14700.53|14580.53|14700.78|14580.78|14699.77|14579.77|10
1647823160000|2022-03-21 00:39:20|14700.66|14580.66|14702.04|14582.04|14702.04|14582.04|14700.66|14580.66|8
1647823170000|2022-03-21 00:39:30|14702.01|14582.01|14703.45|14583.45|14703.62|14583.62|14701.94|14581.94|10
1647823180000|2022-03-21 00:39:40|14703.54|14583.54|14704.75|14584.75|14704.75|14584.75|14703.25|14583.25|10
1647823190000|2022-03-21 00:39:50|14704.7|14584.7|14708.34|14588.34|14708.34|14588.34|14704.7|14584.7|9
1647823200000|2022-03-21 00:40:00|14708.14|14588.14|14708.81|14588.81|14709.64|14589.64|14708.14|14588.14|7
1647823210000|2022-03-21 00:40:10|14708.83|14588.83|14709.1|14589.1|14709.1|14589.1|14708.58|14588.58|10
1647823220000|2022-03-21 00:40:20|14709.04|14589.04|14712.06|14592.06|14712.37|14592.37|14708.8|14588.8|10
1647823230000|2022-03-21 00:40:30|14712.05|14592.05|14711.92|14591.92|14712.19|14592.19|14711.85|14591.85|10
1647823240000|2022-03-21 00:40:40|14712.47|14592.47|14711.14|14591.14|14712.47|14592.47|14711.03|14591.03|10
1647823250000|2022-03-21 00:40:50|14711.13|14591.13|14710.34|14590.34|14711.35|14591.35|14710.34|14590.34|10
1647823260000|2022-03-21 00:41:00|14710.36|14590.36|14709.36|14589.36|14710.36|14590.36|14708.65|14588.65|10
1647823270000|2022-03-21 00:41:10|14710.02|14590.02|14710.78|14590.78|14710.78|14590.78|14709.79|14589.79|9
1647823280000|2022-03-21 00:41:20|14710.76|14590.76|14711.31|14591.31|14711.31|14591.31|14710.76|14590.76|7
1647823290000|2022-03-21 00:41:30|14711.28|14591.28|14710.86|14590.86|14711.32|14591.32|14710.83|14590.83|8
1647823300000|2022-03-21 00:41:40|14710.74|14590.74|14710.4|14590.4|14710.74|14590.74|14710.25|14590.25|9
1647823310000|2022-03-21 00:41:50|14710.49|14590.49|14709.05|14589.05|14710.49|14590.49|14709|14589|9
1647823320000|2022-03-21 00:42:00|14708.42|14588.42|14707.92|14587.92|14708.43|14588.43|14707.92|14587.92|9
1647823330000|2022-03-21 00:42:10|14707.94|14587.94|14709.69|14589.69|14709.69|14589.69|14707.94|14587.94|8
1647823340000|2022-03-21 00:42:20|14709.97|14589.97|14712.13|14592.13|14712.13|14592.13|14709.97|14589.97|10
1647823350000|2022-03-21 00:42:30|14711.97|14591.97|14712.23|14592.23|14712.62|14592.62|14711.63|14591.63|8
1647823360000|2022-03-21 00:42:40|14712.36|14592.36|14712.67|14592.67|14713.16|14593.16|14712.04|14592.04|8
1647823370000|2022-03-21 00:42:50|14712.56|14592.56|14711.26|14591.26|14712.56|14592.56|14711.13|14591.13|9
1647823380000|2022-03-21 00:43:00|14711.2|14591.2|14711.49|14591.49|14711.59|14591.59|14711.01|14591.01|10
1647823390000|2022-03-21 00:43:10|14711.34|14591.34|14710.81|14590.81|14711.71|14591.71|14710.8|14590.8|10
1647823400000|2022-03-21 00:43:20|14710.85|14590.85|14710.79|14590.79|14710.95|14590.95|14710.6|14590.6|8
1647823410000|2022-03-21 00:43:30|14710.77|14590.77|14710.15|14590.15|14710.81|14590.81|14710.15|14590.15|10
1647823420000|2022-03-21 00:43:40|14710.18|14590.18|14709.03|14589.03|14710.9|14590.9|14709.03|14589.03|9
1647823430000|2022-03-21 00:43:50|14709.02|14589.02|14710.7|14590.7|14710.77|14590.77|14709.02|14589.02|9
1647823440000|2022-03-21 00:44:00|14710.83|14590.83|14711.11|14591.11|14711.17|14591.17|14710.61|14590.61|9
1647823450000|2022-03-21 00:44:10|14711.44|14591.44|14712.67|14592.67|14712.71|14592.71|14711.42|14591.42|9
1647823460000|2022-03-21 00:44:20|14713.03|14593.03|14715.66|14595.66|14715.67|14595.67|14712.96|14592.96|10
1647823470000|2022-03-21 00:44:30|14715.73|14595.73|14718.24|14598.24|14718.24|14598.24|14715.73|14595.73|9
1647823480000|2022-03-21 00:44:40|14718.08|14598.08|14719.33|14599.33|14719.33|14599.33|14717.54|14597.54|9
1647823490000|2022-03-21 00:44:50|14719.45|14599.45|14720.9|14600.9|14720.98|14600.98|14719.45|14599.45|9
1647823500000|2022-03-21 00:45:00|14720.95|14600.95|14722.99|14602.99|14722.99|14602.99|14720.86|14600.86|10
1647823510000|2022-03-21 00:45:10|14723.31|14603.31|14721.98|14601.98|14723.31|14603.31|14721.98|14601.98|10
1647823520000|2022-03-21 00:45:20|14722.09|14602.09|14721.12|14601.12|14722.21|14602.21|14721.12|14601.12|10
1647823530000|2022-03-21 00:45:30|14721.04|14601.04|14720.38|14600.38|14721.04|14601.04|14719.97|14599.97|8
1647823540000|2022-03-21 00:45:40|14720.76|14600.76|14721.65|14601.65|14722.07|14602.07|14720.76|14600.76|10
1647823550000|2022-03-21 00:45:50|14721.63|14601.63|14721.99|14601.99|14722.11|14602.11|14721.62|14601.62|10
1647823560000|2022-03-21 00:46:00|14721.88|14601.88|14719.37|14599.37|14721.88|14601.88|14719.25|14599.25|9
1647823570000|2022-03-21 00:46:10|14719.23|14599.23|14718.87|14598.87|14719.25|14599.25|14718.87|14598.87|9
1647823580000|2022-03-21 00:46:20|14718.68|14598.68|14718.32|14598.32|14718.68|14598.68|14717.32|14597.32|9
1647823590000|2022-03-21 00:46:30|14718.6|14598.6|14720.81|14600.81|14720.81|14600.81|14718.6|14598.6|10
1647823600000|2022-03-21 00:46:40|14720.82|14600.82|14718.31|14598.31|14720.82|14600.82|14718.31|14598.31|10
1647823610000|2022-03-21 00:46:50|14718.24|14598.24|14717.54|14597.54|14718.24|14598.24|14717.26|14597.26|10
1647823620000|2022-03-21 00:47:00|14717.31|14597.31|14715.88|14595.88|14717.39|14597.39|14715.88|14595.88|10
1647823630000|2022-03-21 00:47:10|14715.3|14595.3|14714.1|14594.1|14715.3|14595.3|14713.99|14593.99|10
1647823640000|2022-03-21 00:47:20|14714.08|14594.08|14713.93|14593.93|14714.23|14594.23|14713.93|14593.93|10
1647823650000|2022-03-21 00:47:30|14713.91|14593.91|14715.56|14595.56|14715.56|14595.56|14713.9|14593.9|9
1647823660000|2022-03-21 00:47:40|14715.63|14595.63|14717.87|14597.87|14717.87|14597.87|14715.63|14595.63|9
1647823670000|2022-03-21 00:47:50|14717.98|14597.98|14719.24|14599.24|14719.37|14599.37|14717.98|14597.98|9
1647823680000|2022-03-21 00:48:00|14719.25|14599.25|14717.16|14597.16|14719.25|14599.25|14717.16|14597.16|10
1647823690000|2022-03-21 00:48:10|14716.93|14596.93|14717.88|14597.88|14717.88|14597.88|14715.87|14595.87|10
1647823700000|2022-03-21 00:48:20|14718.07|14598.07|14716.03|14596.03|14718.07|14598.07|14716.03|14596.03|10
1647823710000|2022-03-21 00:48:30|14716.25|14596.25|14716.49|14596.49|14716.51|14596.51|14716.1|14596.1|10
1647823720000|2022-03-21 00:48:40|14716.5|14596.5|14714.08|14594.08|14716.65|14596.65|14714.08|14594.08|9
1647823730000|2022-03-21 00:48:50|14713.82|14593.82|14713.29|14593.29|14713.82|14593.82|14712.83|14592.83|9
1647823740000|2022-03-21 00:49:00|14713.33|14593.33|14714.21|14594.21|14714.4|14594.4|14713.33|14593.33|10
1647823750000|2022-03-21 00:49:10|14714.02|14594.02|14711.34|14591.34|14714.02|14594.02|14711.31|14591.31|10
1647823760000|2022-03-21 00:49:20|14710.86|14590.86|14707.01|14587.01|14710.86|14590.86|14706.83|14586.83|10
1647823770000|2022-03-21 00:49:30|14707.09|14587.09|14708.33|14588.33|14708.37|14588.37|14707.09|14587.09|10
1647823780000|2022-03-21 00:49:40|14708.35|14588.35|14711.41|14591.41|14711.41|14591.41|14708.35|14588.35|10
1647823790000|2022-03-21 00:49:50|14711.81|14591.81|14714.37|14594.37|14714.37|14594.37|14711.81|14591.81|10
1647823800000|2022-03-21 00:50:00|14715.12|14595.12|14715.96|14595.96|14715.96|14595.96|14715.12|14595.12|9
1647823810000|2022-03-21 00:50:10|14715.88|14595.88|14716.66|14596.66|14716.66|14596.66|14715.79|14595.79|10
1647823820000|2022-03-21 00:50:20|14716.38|14596.38|14716.97|14596.97|14716.97|14596.97|14716.38|14596.38|9
1647823830000|2022-03-21 00:50:30|14716.76|14596.76|14716.51|14596.51|14717.02|14597.02|14716.51|14596.51|10
1647823840000|2022-03-21 00:50:40|14716.82|14596.82|14715.79|14595.79|14716.82|14596.82|14715|14595|10
1647823850000|2022-03-21 00:50:50|14715.81|14595.81|14715.58|14595.58|14715.89|14595.89|14715.51|14595.51|7
1647823860000|2022-03-21 00:51:00|14715.38|14595.38|14715.27|14595.27|14715.52|14595.52|14714.92|14594.92|10
1647823870000|2022-03-21 00:51:10|14715.02|14595.02|14716.05|14596.05|14716.05|14596.05|14715.02|14595.02|9
1647823880000|2022-03-21 00:51:20|14716.18|14596.18|14715.95|14595.95|14716.21|14596.21|14715.95|14595.95|10
1647823890000|2022-03-21 00:51:30|14716.04|14596.04|14716.92|14596.92|14716.98|14596.98|14716.04|14596.04|9
1647823900000|2022-03-21 00:51:40|14716.64|14596.64|14720.26|14600.26|14720.26|14600.26|14716.64|14596.64|10
1647823910000|2022-03-21 00:51:50|14720.62|14600.62|14723.74|14603.74|14723.74|14603.74|14720.29|14600.29|10
1647823920000|2022-03-21 00:52:00|14723.93|14603.93|14727.43|14607.43|14727.43|14607.43|14723.93|14603.93|10
1647823930000|2022-03-21 00:52:10|14727.72|14607.72|14728.19|14608.19|14728.21|14608.21|14727.61|14607.61|10
1647823940000|2022-03-21 00:52:20|14728.36|14608.36|14731.02|14611.02|14731.02|14611.02|14728.36|14608.36|10
1647823950000|2022-03-21 00:52:30|14731.16|14611.16|14731.78|14611.78|14732.02|14612.02|14731.16|14611.16|10
1647823960000|2022-03-21 00:52:40|14731.74|14611.74|14732.5|14612.5|14732.5|14612.5|14731.73|14611.73|10
1647823970000|2022-03-21 00:52:50|14732.96|14612.96|14732.82|14612.82|14733.25|14613.25|14732.82|14612.82|10
1647823980000|2022-03-21 00:53:00|14732.6|14612.6|14732.32|14612.32|14732.6|14612.6|14732.2|14612.2|9
1647823990000|2022-03-21 00:53:10|14732.11|14612.11|14732.92|14612.92|14732.92|14612.92|14731.35|14611.35|10
1647824000000|2022-03-21 00:53:20|14733.28|14613.28|14734.65|14614.65|14734.65|14614.65|14732.57|14612.57|10
1647824010000|2022-03-21 00:53:30|14734.45|14614.45|14734.2|14614.2|14734.45|14614.45|14734.05|14614.05|10
1647824020000|2022-03-21 00:53:40|14734.19|14614.19|14735.12|14615.12|14735.12|14615.12|14734.07|14614.07|10
1647824030000|2022-03-21 00:53:50|14734.88|14614.88|14736.74|14616.74|14736.74|14616.74|14734.87|14614.87|10
1647824040000|2022-03-21 00:54:00|14736.97|14616.97|14736.84|14616.84|14737.22|14617.22|14736.53|14616.53|10
1647824050000|2022-03-21 00:54:10|14736.58|14616.58|14737.56|14617.56|14737.56|14617.56|14736.58|14616.58|9
1647824060000|2022-03-21 00:54:20|14737.47|14617.47|14736.58|14616.58|14737.47|14617.47|14736.58|14616.58|8
1647824070000|2022-03-21 00:54:30|14736.41|14616.41|14736.88|14616.88|14736.88|14616.88|14736.32|14616.32|10
1647824080000|2022-03-21 00:54:40|14736.93|14616.93|14737.11|14617.11|14737.45|14617.45|14736.93|14616.93|10
1647824090000|2022-03-21 00:54:50|14737.37|14617.37|14737.02|14617.02|14737.37|14617.37|14736.99|14616.99|9
1647824100000|2022-03-21 00:55:00|14736.94|14616.94|14737.55|14617.55|14737.97|14617.97|14736.86|14616.86|9
1647824110000|2022-03-21 00:55:10|14737.42|14617.42|14738.37|14618.37|14738.37|14618.37|14737.32|14617.32|10
1647824120000|2022-03-21 00:55:20|14738.43|14618.43|14739.23|14619.23|14739.64|14619.64|14738.43|14618.43|9
1647824130000|2022-03-21 00:55:30|14738.93|14618.93|14738.15|14618.15|14739.47|14619.47|14738.15|14618.15|9
1647824140000|2022-03-21 00:55:40|14738.09|14618.09|14737.14|14617.14|14738.39|14618.39|14736.93|14616.93|8
1647824150000|2022-03-21 00:55:50|14738.15|14618.15|14739.46|14619.46|14739.46|14619.46|14738.15|14618.15|10
1647824160000|2022-03-21 00:56:00|14739.49|14619.49|14739.3|14619.3|14739.73|14619.73|14739.26|14619.26|10
1647824170000|2022-03-21 00:56:10|14739.62|14619.62|14740.91|14620.91|14740.93|14620.93|14739.62|14619.62|10
1647824180000|2022-03-21 00:56:20|14741.1|14621.1|14741.53|14621.53|14741.53|14621.53|14741.1|14621.1|9
1647824190000|2022-03-21 00:56:30|14741.69|14621.69|14740.87|14620.87|14741.69|14621.69|14740.87|14620.87|10
1647824200000|2022-03-21 00:56:40|14740.96|14620.96|14743.28|14623.28|14743.28|14623.28|14740.96|14620.96|10
1647824210000|2022-03-21 00:56:50|14743.51|14623.51|14745.19|14625.19|14745.19|14625.19|14743.51|14623.51|10
1647824220000|2022-03-21 00:57:00|14745.42|14625.42|14746.24|14626.24|14746.98|14626.98|14745.42|14625.42|10
1647824230000|2022-03-21 00:57:10|14746.23|14626.23|14746.51|14626.51|14746.51|14626.51|14746.06|14626.06|10
1647824240000|2022-03-21 00:57:20|14746.29|14626.29|14744.83|14624.83|14746.31|14626.31|14744.83|14624.83|10
1647824250000|2022-03-21 00:57:30|14744.75|14624.75|14745.62|14625.62|14745.62|14625.62|14744.75|14624.75|10
1647824260000|2022-03-21 00:57:40|14745.56|14625.56|14747.59|14627.59|14747.59|14627.59|14745.56|14625.56|10
1647824270000|2022-03-21 00:57:50|14747.94|14627.94|14751.1|14631.1|14751.1|14631.1|14747.94|14627.94|10
1647824280000|2022-03-21 00:58:00|14750.88|14630.88|14750.45|14630.45|14750.88|14630.88|14750.21|14630.21|9
1647824290000|2022-03-21 00:58:10|14750.66|14630.66|14751.44|14631.44|14751.45|14631.45|14750.4|14630.4|10
1647824300000|2022-03-21 00:58:20|14751.48|14631.48|14754.22|14634.22|14754.22|14634.22|14751.48|14631.48|10
1647824310000|2022-03-21 00:58:30|14755.29|14635.29|14757.42|14637.42|14757.78|14637.78|14755.29|14635.29|10
1647824320000|2022-03-21 00:58:40|14758.75|14638.75|14759.15|14639.15|14759.15|14639.15|14758.23|14638.23|10
1647824330000|2022-03-21 00:58:50|14759.3|14639.3|14760.49|14640.49|14760.49|14640.49|14759.3|14639.3|10
1647824340000|2022-03-21 00:59:00|14760.52|14640.52|14763.64|14643.64|14763.64|14643.64|14760.52|14640.52|10
1647824350000|2022-03-21 00:59:10|14763.67|14643.67|14764.69|14644.69|14764.69|14644.69|14763.61|14643.61|10
1647824360000|2022-03-21 00:59:20|14764.53|14644.53|14764.54|14644.54|14765.04|14645.04|14764.44|14644.44|10
1647824370000|2022-03-21 00:59:30|14764.62|14644.62|14766.8|14646.8|14766.8|14646.8|14764.62|14644.62|10
1647824380000|2022-03-21 00:59:40|14766.81|14646.81|14768.03|14648.03|14769.25|14649.25|14766.81|14646.81|10
1647824390000|2022-03-21 00:59:50|14767.78|14647.78|14768.96|14648.96|14768.96|14648.96|14767.23|14647.23|9
1647824400000|2022-03-21 01:00:00|14769.1|14649.1|14770.17|14650.17|14770.17|14650.17|14768.83|14648.83|10
1647824410000|2022-03-21 01:00:10|14770.27|14650.27|14769.56|14649.56|14770.27|14650.27|14769.43|14649.43|9
1647824420000|2022-03-21 01:00:20|14769.24|14649.24|14770.64|14650.64|14770.64|14650.64|14768.79|14648.79|9
1647824430000|2022-03-21 01:00:30|14771.39|14651.39|14776.82|14656.82|14776.82|14656.82|14771.39|14651.39|10
1647824440000|2022-03-21 01:00:40|14777.42|14657.42|14778.83|14658.83|14778.83|14658.83|14777.42|14657.42|10
1647824450000|2022-03-21 01:00:50|14779.52|14659.52|14784.93|14664.93|14784.93|14664.93|14779.52|14659.52|10
1647824460000|2022-03-21 01:01:00|14785.08|14665.08|14785.37|14665.37|14785.37|14665.37|14784.65|14664.65|10
1647824470000|2022-03-21 01:01:10|14785.24|14665.24|14782.12|14662.12|14785.24|14665.24|14782.05|14662.05|10
1647824480000|2022-03-21 01:01:20|14781.95|14661.95|14780.78|14660.78|14782.06|14662.06|14780.42|14660.42|10
1647824490000|2022-03-21 01:01:30|14781.23|14661.23|14783.03|14663.03|14783.03|14663.03|14781.23|14661.23|10
1647824500000|2022-03-21 01:01:40|14783.06|14663.06|14783.51|14663.51|14783.51|14663.51|14782.94|14662.94|9
1647824510000|2022-03-21 01:01:50|14783.86|14663.86|14784.65|14664.65|14784.65|14664.65|14783.76|14663.76|10
1647824520000|2022-03-21 01:02:00|14784.76|14664.76|14785.39|14665.39|14785.42|14665.42|14784.76|14664.76|10
1647824530000|2022-03-21 01:02:10|14785.51|14665.51|14785.45|14665.45|14785.87|14665.87|14785.38|14665.38|9
1647824540000|2022-03-21 01:02:20|14785.39|14665.39|14784.88|14664.88|14785.39|14665.39|14784.73|14664.73|9
1647824550000|2022-03-21 01:02:30|14785.22|14665.22|14785.84|14665.84|14785.84|14665.84|14784.76|14664.76|9
1647824560000|2022-03-21 01:02:40|14785.79|14665.79|14786.18|14666.18|14786.18|14666.18|14785.23|14665.23|9
1647824570000|2022-03-21 01:02:50|14786.58|14666.58|14785.29|14665.29|14786.78|14666.78|14785.29|14665.29|10
1647824580000|2022-03-21 01:03:00|14785.55|14665.55|14786.37|14666.37|14786.47|14666.47|14785.49|14665.49|9
1647824590000|2022-03-21 01:03:10|14786.32|14666.32|14785.01|14665.01|14786.32|14666.32|14785.01|14665.01|9
1647824600000|2022-03-21 01:03:20|14784.52|14664.52|14781.45|14661.45|14784.52|14664.52|14781.45|14661.45|10
1647824610000|2022-03-21 01:03:30|14781.28|14661.28|14778.91|14658.91|14781.28|14661.28|14778.91|14658.91|10
1647824620000|2022-03-21 01:03:40|14778.76|14658.76|14777.26|14657.26|14778.76|14658.76|14777.26|14657.26|9
1647824630000|2022-03-21 01:03:50|14777.38|14657.38|14778.43|14658.43|14778.43|14658.43|14777.38|14657.38|9
1647824640000|2022-03-21 01:04:00|14778.28|14658.28|14778.26|14658.26|14778.48|14658.48|14777.87|14657.87|10
1647824650000|2022-03-21 01:04:10|14778.24|14658.24|14778.47|14658.47|14778.47|14658.47|14777.82|14657.82|10
1647824660000|2022-03-21 01:04:20|14778.5|14658.5|14778.43|14658.43|14778.7|14658.7|14778.43|14658.43|9
1647824670000|2022-03-21 01:04:30|14778.49|14658.49|14775.89|14655.89|14778.49|14658.49|14775.89|14655.89|10
1647824680000|2022-03-21 01:04:40|14775.43|14655.43|14771.27|14651.27|14775.43|14655.43|14771.25|14651.25|9
1647824690000|2022-03-21 01:04:50|14770.94|14650.94|14766.66|14646.66|14770.94|14650.94|14766.66|14646.66|10
1647824700000|2022-03-21 01:05:00|14766.48|14646.48|14764.6|14644.6|14766.48|14646.48|14764.6|14644.6|9
1647824710000|2022-03-21 01:05:10|14763.57|14643.57|14764.32|14644.32|14764.32|14644.32|14763.22|14643.22|10
1647824720000|2022-03-21 01:05:20|14764.28|14644.28|14763.99|14643.99|14764.47|14644.47|14763.87|14643.87|10
1647824730000|2022-03-21 01:05:30|14764.32|14644.32|14764.36|14644.36|14764.37|14644.37|14764.18|14644.18|9
1647824740000|2022-03-21 01:05:40|14764.35|14644.35|14766.6|14646.6|14766.6|14646.6|14764.35|14644.35|9
1647824750000|2022-03-21 01:05:50|14766.59|14646.59|14767.17|14647.17|14767.22|14647.22|14766.59|14646.59|10
1647824760000|2022-03-21 01:06:00|14766.98|14646.98|14766.62|14646.62|14767.42|14647.42|14765.96|14645.96|10
1647824770000|2022-03-21 01:06:10|14766.7|14646.7|14768.01|14648.01|14768.01|14648.01|14766.5|14646.5|9
1647824780000|2022-03-21 01:06:20|14767.92|14647.92|14767.26|14647.26|14767.92|14647.92|14767.2|14647.2|8
1647824790000|2022-03-21 01:06:30|14767.41|14647.41|14767.49|14647.49|14767.7|14647.7|14767.02|14647.02|10
1647824800000|2022-03-21 01:06:40|14767.41|14647.41|14767.55|14647.55|14767.68|14647.68|14767.41|14647.41|10
1647824810000|2022-03-21 01:06:50|14768.67|14648.67|14769.87|14649.87|14769.87|14649.87|14768.49|14648.49|9
1647824820000|2022-03-21 01:07:00|14770.07|14650.07|14770.97|14650.97|14770.97|14650.97|14770.07|14650.07|7
1647824830000|2022-03-21 01:07:10|14770.96|14650.96|14771.21|14651.21|14771.97|14651.97|14770.96|14650.96|9
1647824840000|2022-03-21 01:07:20|14771.16|14651.16|14770.65|14650.65|14771.16|14651.16|14770.43|14650.43|9
1647824850000|2022-03-21 01:07:30|14770.7|14650.7|14770.8|14650.8|14771.14|14651.14|14770.7|14650.7|9
1647824860000|2022-03-21 01:07:40|14770.74|14650.74|14770.18|14650.18|14770.74|14650.74|14770.03|14650.03|9
1647824870000|2022-03-21 01:07:50|14770.28|14650.28|14771.15|14651.15|14771.15|14651.15|14769.62|14649.62|10
1647824880000|2022-03-21 01:08:00|14770.93|14650.93|14771.19|14651.19|14771.47|14651.47|14770.71|14650.71|10
1647824890000|2022-03-21 01:08:10|14772.25|14652.25|14772.89|14652.89|14772.89|14652.89|14772.25|14652.25|9
1647824900000|2022-03-21 01:08:20|14773.03|14653.03|14773.75|14653.75|14773.75|14653.75|14773.03|14653.03|10
1647824910000|2022-03-21 01:08:30|14773.7|14653.7|14774.25|14654.25|14774.35|14654.35|14772.54|14652.54|10
1647824920000|2022-03-21 01:08:40|14774.02|14654.02|14772.9|14652.9|14774.2|14654.2|14772.9|14652.9|10
1647824930000|2022-03-21 01:08:50|14772.72|14652.72|14773.69|14653.69|14773.69|14653.69|14772.39|14652.39|10
1647824940000|2022-03-21 01:09:00|14773.86|14653.86|14775.02|14655.02|14775.02|14655.02|14773.86|14653.86|9
1647824950000|2022-03-21 01:09:10|14774.98|14654.98|14776.06|14656.06|14776.12|14656.12|14774.98|14654.98|9
1647824960000|2022-03-21 01:09:20|14776.48|14656.48|14775.75|14655.75|14776.67|14656.67|14775.62|14655.62|10
1647824970000|2022-03-21 01:09:30|14775.89|14655.89|14775.24|14655.24|14775.89|14655.89|14775.16|14655.16|10
1647824980000|2022-03-21 01:09:40|14775.08|14655.08|14775.27|14655.27|14775.43|14655.43|14775.08|14655.08|10
1647824990000|2022-03-21 01:09:50|14775.38|14655.38|14777.96|14657.96|14777.96|14657.96|14775.38|14655.38|10
1647825000000|2022-03-21 01:10:00|14778.01|14658.01|14778.66|14658.66|14778.92|14658.92|14778.01|14658.01|10
1647825010000|2022-03-21 01:10:10|14778.56|14658.56|14777.49|14657.49|14778.56|14658.56|14777.38|14657.38|10
1647825020000|2022-03-21 01:10:20|14777.86|14657.86|14778.07|14658.07|14778.23|14658.23|14777.75|14657.75|8
1647825030000|2022-03-21 01:10:30|14778.17|14658.17|14780.73|14660.73|14780.73|14660.73|14778.05|14658.05|10
1647825040000|2022-03-21 01:10:40|14781.24|14661.24|14783.37|14663.37|14783.37|14663.37|14781.24|14661.24|10
1647825050000|2022-03-21 01:10:50|14783.45|14663.45|14785.65|14665.65|14785.65|14665.65|14783.14|14663.14|10
1647825060000|2022-03-21 01:11:00|14785.53|14665.53|14784.82|14664.82|14785.53|14665.53|14784.14|14664.14|10
1647825070000|2022-03-21 01:11:10|14784.63|14664.63|14783.56|14663.56|14784.65|14664.65|14783.56|14663.56|9
1647825080000|2022-03-21 01:11:20|14783.36|14663.36|14781.42|14661.42|14783.48|14663.48|14781.42|14661.42|10
1647825090000|2022-03-21 01:11:30|14780.98|14660.98|14779.87|14659.87|14780.98|14660.98|14779.72|14659.72|10
1647825100000|2022-03-21 01:11:40|14779.8|14659.8|14779.93|14659.93|14779.93|14659.93|14779.36|14659.36|9
1647825110000|2022-03-21 01:11:50|14779.61|14659.61|14779.61|14659.61|14779.61|14659.61|14779.33|14659.33|10
1647825120000|2022-03-21 01:12:00|14779.71|14659.71|14778.75|14658.75|14780.03|14660.03|14778.75|14658.75|9
1647825130000|2022-03-21 01:12:10|14778.67|14658.67|14777.11|14657.11|14778.67|14658.67|14777.11|14657.11|10
1647825140000|2022-03-21 01:12:20|14777.2|14657.2|14777.23|14657.23|14777.23|14657.23|14776.68|14656.68|10
1647825150000|2022-03-21 01:12:30|14777.25|14657.25|14777.5|14657.5|14777.5|14657.5|14777.25|14657.25|9
1647825160000|2022-03-21 01:12:40|14777.52|14657.52|14779.43|14659.43|14779.43|14659.43|14777.46|14657.46|10
1647825170000|2022-03-21 01:12:50|14779.97|14659.97|14780.88|14660.88|14780.88|14660.88|14779.88|14659.88|10
1647825180000|2022-03-21 01:13:00|14780.99|14660.99|14781.44|14661.44|14781.44|14661.44|14780.99|14660.99|10
1647825190000|2022-03-21 01:13:10|14782.12|14662.12|14782.32|14662.32|14782.44|14662.44|14782.12|14662.12|10
1647825200000|2022-03-21 01:13:20|14782.31|14662.31|14782.3|14662.3|14782.31|14662.31|14781.9|14661.9|10
1647825210000|2022-03-21 01:13:30|14783.34|14663.34|14785.65|14665.65|14785.65|14665.65|14783.34|14663.34|10
1647825220000|2022-03-21 01:13:40|14785.59|14665.59|14786.58|14666.58|14786.58|14666.58|14785.51|14665.51|10
1647825230000|2022-03-21 01:13:50|14786.71|14666.71|14788.11|14668.11|14788.11|14668.11|14786.68|14666.68|10
1647825240000|2022-03-21 01:14:00|14788.13|14668.13|14788.65|14668.65|14788.65|14668.65|14788.13|14668.13|9
1647825250000|2022-03-21 01:14:10|14788.56|14668.56|14787.29|14667.29|14788.61|14668.61|14787.29|14667.29|10
1647825260000|2022-03-21 01:14:20|14787.28|14667.28|14788.77|14668.77|14788.78|14668.78|14787.11|14667.11|10
1647825270000|2022-03-21 01:14:30|14788.9|14668.9|14789.52|14669.52|14789.52|14669.52|14788.9|14668.9|10
1647825280000|2022-03-21 01:14:40|14789.96|14669.96|14793.88|14673.88|14793.88|14673.88|14789.96|14669.96|10
1647825290000|2022-03-21 01:14:50|14794.03|14674.03|14796.71|14676.71|14796.94|14676.94|14794.03|14674.03|10
1647825300000|2022-03-21 01:15:00|14796.53|14676.53|14793.24|14673.24|14796.53|14676.53|14793.24|14673.24|9
1647825310000|2022-03-21 01:15:10|14792.56|14672.56|14791.67|14671.67|14792.56|14672.56|14791.67|14671.67|10
1647825320000|2022-03-21 01:15:20|14791.57|14671.57|14790.83|14670.83|14791.81|14671.81|14790.72|14670.72|10
1647825330000|2022-03-21 01:15:30|14790.77|14670.77|14788.07|14668.07|14790.92|14670.92|14787.92|14667.92|10
1647825340000|2022-03-21 01:15:40|14786.24|14666.24|14784.62|14664.62|14786.24|14666.24|14784.62|14664.62|10
1647825350000|2022-03-21 01:15:50|14784.5|14664.5|14784.5|14664.5|14785.24|14665.24|14784.47|14664.47|10
1647825360000|2022-03-21 01:16:00|14784.19|14664.19|14780.62|14660.62|14784.19|14664.19|14780.62|14660.62|9
1647825370000|2022-03-21 01:16:10|14779.64|14659.64|14777.71|14657.71|14779.87|14659.87|14777.71|14657.71|10
1647825380000|2022-03-21 01:16:20|14777.47|14657.47|14776.47|14656.47|14777.47|14657.47|14776.19|14656.19|10
1647825390000|2022-03-21 01:16:30|14776.37|14656.37|14775.06|14655.06|14776.37|14656.37|14774.8|14654.8|9
1647825400000|2022-03-21 01:16:40|14774.97|14654.97|14775.68|14655.68|14776.43|14656.43|14774.97|14654.97|8
1647825410000|2022-03-21 01:16:50|14775.78|14655.78|14776.74|14656.74|14776.76|14656.76|14775.78|14655.78|10
1647825420000|2022-03-21 01:17:00|14776.28|14656.28|14774.54|14654.54|14776.28|14656.28|14774.54|14654.54|10
1647825430000|2022-03-21 01:17:10|14774.22|14654.22|14774.64|14654.64|14774.69|14654.69|14773.77|14653.77|9
1647825440000|2022-03-21 01:17:20|14774.48|14654.48|14773.34|14653.34|14774.48|14654.48|14773.3|14653.3|9
1647825450000|2022-03-21 01:17:30|14773.55|14653.55|14774.99|14654.99|14774.99|14654.99|14773.42|14653.42|10
1647825460000|2022-03-21 01:17:40|14775.39|14655.39|14776.52|14656.52|14776.52|14656.52|14775.33|14655.33|10
1647825470000|2022-03-21 01:17:50|14776.58|14656.58|14776.96|14656.96|14776.96|14656.96|14776.58|14656.58|9
1647825480000|2022-03-21 01:18:00|14776.97|14656.97|14777.28|14657.28|14777.28|14657.28|14776.87|14656.87|8
1647825490000|2022-03-21 01:18:10|14777.11|14657.11|14777.57|14657.57|14777.57|14657.57|14777.05|14657.05|10
1647825500000|2022-03-21 01:18:20|14777.59|14657.59|14777.43|14657.43|14777.9|14657.9|14777.43|14657.43|9
1647825510000|2022-03-21 01:18:30|14777.4|14657.4|14778|14658|14778|14658|14777.4|14657.4|9
1647825520000|2022-03-21 01:18:40|14778.04|14658.04|14778.73|14658.73|14778.73|14658.73|14778.04|14658.04|10
1647825530000|2022-03-21 01:18:50|14778.96|14658.96|14779.87|14659.87|14779.87|14659.87|14778.53|14658.53|10
1647825540000|2022-03-21 01:19:00|14779.78|14659.78|14779.26|14659.26|14780.09|14660.09|14779.26|14659.26|9
1647825550000|2022-03-21 01:19:10|14779.27|14659.27|14776.86|14656.86|14779.27|14659.27|14776.86|14656.86|10
1647825560000|2022-03-21 01:19:20|14776.94|14656.94|14774.9|14654.9|14776.94|14656.94|14774.9|14654.9|10
1647825570000|2022-03-21 01:19:30|14774.86|14654.86|14773.64|14653.64|14774.86|14654.86|14773.64|14653.64|10
1647825580000|2022-03-21 01:19:40|14773.57|14653.57|14773.12|14653.12|14773.72|14653.72|14773.12|14653.12|10
1647825590000|2022-03-21 01:19:50|14773.17|14653.17|14771.97|14651.97|14773.17|14653.17|14771.97|14651.97|9
1647825600000|2022-03-21 01:20:00|14772.03|14652.03|14770.55|14650.55|14772.03|14652.03|14770.46|14650.46|8
1647825610000|2022-03-21 01:20:10|14770.39|14650.39|14769.79|14649.79|14770.39|14650.39|14768.79|14648.79|10
1647825620000|2022-03-21 01:20:20|14770.36|14650.36|14770.76|14650.76|14771.51|14651.51|14770.36|14650.36|10
1647825630000|2022-03-21 01:20:30|14770.22|14650.22|14768.74|14648.74|14770.3|14650.3|14768.74|14648.74|10
1647825640000|2022-03-21 01:20:40|14768.48|14648.48|14767.11|14647.11|14768.48|14648.48|14767.11|14647.11|10
1647825650000|2022-03-21 01:20:50|14767.02|14647.02|14767.08|14647.08|14767.28|14647.28|14766.91|14646.91|10
1647825660000|2022-03-21 01:21:00|14766.79|14646.79|14765.15|14645.15|14766.79|14646.79|14765.15|14645.15|10
1647825670000|2022-03-21 01:21:10|14765.36|14645.36|14769.28|14649.28|14769.28|14649.28|14765.14|14645.14|9
1647825680000|2022-03-21 01:21:20|14769.62|14649.62|14756.13|14636.13|14769.62|14649.62|14756.13|14636.13|10
1647825690000|2022-03-21 01:21:30|14755.28|14635.28|14752.42|14632.42|14755.28|14635.28|14751.89|14631.89|10
1647825700000|2022-03-21 01:21:40|14752.35|14632.35|14752.86|14632.86|14754.08|14634.08|14752.35|14632.35|10
1647825710000|2022-03-21 01:21:50|14753.12|14633.12|14753.31|14633.31|14753.88|14633.88|14753.12|14633.12|10
1647825720000|2022-03-21 01:22:00|14752.81|14632.81|14749.08|14629.08|14752.81|14632.81|14748.58|14628.58|10
1647825730000|2022-03-21 01:22:10|14748.35|14628.35|14742.14|14622.14|14748.35|14628.35|14742.14|14622.14|10
1647825740000|2022-03-21 01:22:20|14742.26|14622.26|14738.75|14618.75|14742.59|14622.59|14738.75|14618.75|10
1647825750000|2022-03-21 01:22:30|14738.6|14618.6|14739.32|14619.32|14739.42|14619.42|14738.6|14618.6|10
1647825760000|2022-03-21 01:22:40|14738.85|14618.85|14738.13|14618.13|14739.16|14619.16|14738.13|14618.13|10
1647825770000|2022-03-21 01:22:50|14738.41|14618.41|14737.63|14617.63|14738.47|14618.47|14736.52|14616.52|10
1647825780000|2022-03-21 01:23:00|14737.97|14617.97|14738.85|14618.85|14738.92|14618.92|14737.97|14617.97|10
1647825790000|2022-03-21 01:23:10|14738.83|14618.83|14740.9|14620.9|14740.9|14620.9|14738.83|14618.83|9
1647825800000|2022-03-21 01:23:20|14740.93|14620.93|14741.24|14621.24|14741.52|14621.52|14740.93|14620.93|9
1647825810000|2022-03-21 01:23:30|14740.8|14620.8|14740.87|14620.87|14740.93|14620.93|14739.83|14619.83|9
1647825820000|2022-03-21 01:23:40|14740.92|14620.92|14740.78|14620.78|14740.92|14620.92|14740.7|14620.7|8
1647825830000|2022-03-21 01:23:50|14740.82|14620.82|14740.61|14620.61|14740.82|14620.82|14740.04|14620.04|9
1647825840000|2022-03-21 01:24:00|14740.56|14620.56|14740.54|14620.54|14740.63|14620.63|14740.51|14620.51|8
1647825850000|2022-03-21 01:24:10|14740.23|14620.23|14740.13|14620.13|14740.31|14620.31|14740.02|14620.02|9
1647825860000|2022-03-21 01:24:20|14739.85|14619.85|14739.45|14619.45|14740.1|14620.1|14739.41|14619.41|10
1647825870000|2022-03-21 01:24:30|14739.52|14619.52|14738.03|14618.03|14739.67|14619.67|14738.03|14618.03|9
1647825880000|2022-03-21 01:24:40|14738.05|14618.05|14738.19|14618.19|14738.19|14618.19|14737.6|14617.6|8
1647825890000|2022-03-21 01:24:50|14738.44|14618.44|14739.93|14619.93|14739.93|14619.93|14738.14|14618.14|10
1647825900000|2022-03-21 01:25:00|14740.12|14620.12|14739.85|14619.85|14740.2|14620.2|14739.6|14619.6|9
1647825910000|2022-03-21 01:25:10|14739.79|14619.79|14740.66|14620.66|14740.66|14620.66|14739.63|14619.63|10
1647825920000|2022-03-21 01:25:20|14741.12|14621.12|14743|14623|14743|14623|14741.12|14621.12|10
1647825930000|2022-03-21 01:25:30|14743.03|14623.03|14745.03|14625.03|14745.03|14625.03|14743.03|14623.03|9
1647825940000|2022-03-21 01:25:40|14745.02|14625.02|14745.45|14625.45|14745.45|14625.45|14745.02|14625.02|9
1647825950000|2022-03-21 01:25:50|14745.65|14625.65|14745.01|14625.01|14746.76|14626.76|14745.01|14625.01|10
1647825960000|2022-03-21 01:26:00|14744.76|14624.76|14744.84|14624.84|14744.89|14624.89|14744.53|14624.53|10
1647825970000|2022-03-21 01:26:10|14745.63|14625.63|14745.39|14625.39|14745.83|14625.83|14745.34|14625.34|8
1647825980000|2022-03-21 01:26:20|14745.26|14625.26|14741.56|14621.56|14745.49|14625.49|14741.56|14621.56|8
1647825990000|2022-03-21 01:26:30|14740.6|14620.6|14739.65|14619.65|14740.63|14620.63|14739.29|14619.29|10
1647826000000|2022-03-21 01:26:40|14739.52|14619.52|14736.92|14616.92|14739.52|14619.52|14736.81|14616.81|10
1647826010000|2022-03-21 01:26:50|14736.64|14616.64|14735.12|14615.12|14736.64|14616.64|14734.64|14614.64|9
1647826020000|2022-03-21 01:27:00|14734.88|14614.88|14733.52|14613.52|14734.88|14614.88|14733.52|14613.52|8
1647826030000|2022-03-21 01:27:10|14733.65|14613.65|14733.19|14613.19|14733.7|14613.7|14733.19|14613.19|9
1647826040000|2022-03-21 01:27:20|14733.39|14613.39|14733.16|14613.16|14733.51|14613.51|14733.08|14613.08|8
1647826050000|2022-03-21 01:27:30|14732.83|14612.83|14732.38|14612.38|14732.83|14612.83|14732.22|14612.22|10
1647826060000|2022-03-21 01:27:40|14732.56|14612.56|14732.78|14612.78|14732.82|14612.82|14732.05|14612.05|10
1647826070000|2022-03-21 01:27:50|14733.09|14613.09|14732.52|14612.52|14733.41|14613.41|14732.17|14612.17|10
1647826080000|2022-03-21 01:28:00|14732.73|14612.73|14733.02|14613.02|14733.03|14613.03|14732.57|14612.57|10
1647826090000|2022-03-21 01:28:10|14732.88|14612.88|14736.33|14616.33|14736.33|14616.33|14732.71|14612.71|9
1647826100000|2022-03-21 01:28:20|14736.35|14616.35|14736.04|14616.04|14736.41|14616.41|14735.52|14615.52|8
1647826110000|2022-03-21 01:28:30|14736.05|14616.05|14737.14|14617.14|14737.25|14617.25|14735.98|14615.98|9
1647826120000|2022-03-21 01:28:40|14737.16|14617.16|14737.74|14617.74|14737.74|14617.74|14737.16|14617.16|9
1647826130000|2022-03-21 01:28:50|14737.86|14617.86|14737.95|14617.95|14737.98|14617.98|14737.85|14617.85|8
1647826140000|2022-03-21 01:29:00|14738.58|14618.58|14738.99|14618.99|14739.07|14619.07|14738.58|14618.58|10
1647826150000|2022-03-21 01:29:10|14738.98|14618.98|14738.91|14618.91|14740.4|14620.4|14738.86|14618.86|10
1647826160000|2022-03-21 01:29:20|14738.49|14618.49|14737.7|14617.7|14738.6|14618.6|14737.7|14617.7|7
1647826170000|2022-03-21 01:29:30|14737.78|14617.78|14736.33|14616.33|14737.78|14617.78|14736.33|14616.33|8
1647826180000|2022-03-21 01:29:40|14736.18|14616.18|14735.35|14615.35|14736.18|14616.18|14735.35|14615.35|10
1647826190000|2022-03-21 01:29:50|14735.53|14615.53|14735.01|14615.01|14735.68|14615.68|14734.93|14614.93|10
1647826200000|2022-03-21 01:30:00|14734.88|14614.88|14734.63|14614.63|14734.88|14614.88|14734.48|14614.48|9
1647826210000|2022-03-21 01:30:10|14734.38|14614.38|14733.21|14613.21|14734.44|14614.44|14733.21|14613.21|10
1647826220000|2022-03-21 01:30:20|14733.04|14613.04|14733.29|14613.29|14733.98|14613.98|14733.04|14613.04|10
1647826230000|2022-03-21 01:30:30|14733.31|14613.31|14732.02|14612.02|14733.38|14613.38|14732.02|14612.02|9
1647826240000|2022-03-21 01:30:40|14732.18|14612.18|14729.44|14609.44|14732.18|14612.18|14729.44|14609.44|8
1647826250000|2022-03-21 01:30:50|14729.51|14609.51|14727.47|14607.47|14729.51|14609.51|14727.21|14607.21|9
1647826260000|2022-03-21 01:31:00|14727.52|14607.52|14727.75|14607.75|14728.06|14608.06|14727.22|14607.22|10
1647826270000|2022-03-21 01:31:10|14727.68|14607.68|14726.72|14606.72|14727.75|14607.75|14726.47|14606.47|10
1647826280000|2022-03-21 01:31:20|14726.68|14606.68|14725.59|14605.59|14726.68|14606.68|14725.59|14605.59|8
1647826290000|2022-03-21 01:31:30|14725.51|14605.51|14726.64|14606.64|14726.74|14606.74|14725.51|14605.51|9
1647826300000|2022-03-21 01:31:40|14726.74|14606.74|14725.5|14605.5|14727.12|14607.12|14725.37|14605.37|10
1647826310000|2022-03-21 01:31:50|14725.73|14605.73|14726.39|14606.39|14726.39|14606.39|14725.58|14605.58|9
1647826320000|2022-03-21 01:32:00|14726.48|14606.48|14726.29|14606.29|14726.62|14606.62|14726.01|14606.01|9
1647826330000|2022-03-21 01:32:10|14726.11|14606.11|14726.51|14606.51|14726.51|14606.51|14726.02|14606.02|8
1647826340000|2022-03-21 01:32:20|14726.68|14606.68|14726.07|14606.07|14726.74|14606.74|14725.6|14605.6|9
1647826350000|2022-03-21 01:32:30|14725.93|14605.93|14725.73|14605.73|14725.93|14605.93|14724.94|14604.94|10
1647826360000|2022-03-21 01:32:40|14725.84|14605.84|14727.25|14607.25|14727.25|14607.25|14725.84|14605.84|9
1647826370000|2022-03-21 01:32:50|14727.35|14607.35|14728.11|14608.11|14728.11|14608.11|14727.22|14607.22|7
1647826380000|2022-03-21 01:33:00|14728.93|14608.93|14730.39|14610.39|14730.76|14610.76|14728.93|14608.93|9
1647826390000|2022-03-21 01:33:10|14730.12|14610.12|14730.13|14610.13|14730.2|14610.2|14729.79|14609.79|10
1647826400000|2022-03-21 01:33:20|14730.39|14610.39|14731.79|14611.79|14732.01|14612.01|14730.29|14610.29|10
1647826410000|2022-03-21 01:33:30|14731.54|14611.54|14733.65|14613.65|14733.65|14613.65|14731.2|14611.2|10
1647826420000|2022-03-21 01:33:40|14734.31|14614.31|14735.29|14615.29|14735.68|14615.68|14733.93|14613.93|10
1647826430000|2022-03-21 01:33:50|14735.31|14615.31|14735.2|14615.2|14735.53|14615.53|14734.88|14614.88|10
1647826440000|2022-03-21 01:34:00|14735.19|14615.19|14735.89|14615.89|14735.89|14615.89|14735.13|14615.13|10
1647826450000|2022-03-21 01:34:10|14735.6|14615.6|14735.71|14615.71|14735.73|14615.73|14735.42|14615.42|8
1647826460000|2022-03-21 01:34:20|14735.82|14615.82|14737.62|14617.62|14737.62|14617.62|14735.82|14615.82|10
1647826470000|2022-03-21 01:34:30|14737.6|14617.6|14737.74|14617.74|14738.09|14618.09|14737.6|14617.6|9
1647826480000|2022-03-21 01:34:40|14737.72|14617.72|14737.9|14617.9|14738.13|14618.13|14737.25|14617.25|10
1647826490000|2022-03-21 01:34:50|14737.86|14617.86|14737.61|14617.61|14738.06|14618.06|14737.61|14617.61|8
1647826500000|2022-03-21 01:35:00|14737.06|14617.06|14737.86|14617.86|14737.86|14617.86|14737.06|14617.06|9
1647826510000|2022-03-21 01:35:10|14737.57|14617.57|14738.02|14618.02|14738.16|14618.16|14737.3|14617.3|10
1647826520000|2022-03-21 01:35:20|14738.38|14618.38|14738.83|14618.83|14738.83|14618.83|14738.01|14618.01|10
1647826530000|2022-03-21 01:35:30|14738.84|14618.84|14739.64|14619.64|14740.12|14620.12|14738.84|14618.84|10
1647826540000|2022-03-21 01:35:40|14739.87|14619.87|14740.61|14620.61|14740.61|14620.61|14739.64|14619.64|10
1647826550000|2022-03-21 01:35:50|14740.8|14620.8|14741.36|14621.36|14741.44|14621.44|14740.8|14620.8|10
1647826560000|2022-03-21 01:36:00|14741.33|14621.33|14741.91|14621.91|14742.05|14622.05|14741.27|14621.27|9
1647826570000|2022-03-21 01:36:10|14741.8|14621.8|14741.63|14621.63|14741.84|14621.84|14741.63|14621.63|9
1647826580000|2022-03-21 01:36:20|14741.86|14621.86|14743.33|14623.33|14743.57|14623.57|14741.8|14621.8|10
1647826590000|2022-03-21 01:36:30|14743.42|14623.42|14744.56|14624.56|14745|14625|14743.42|14623.42|8
1647826600000|2022-03-21 01:36:40|14744.51|14624.51|14746.32|14626.32|14746.34|14626.34|14744.51|14624.51|9
1647826610000|2022-03-21 01:36:50|14746.57|14626.57|14745.85|14625.85|14747.06|14627.06|14745.81|14625.81|8
1647826620000|2022-03-21 01:37:00|14745.49|14625.49|14745.7|14625.7|14746.86|14626.86|14745.49|14625.49|10
1647826630000|2022-03-21 01:37:10|14745.74|14625.74|14746.43|14626.43|14746.43|14626.43|14744.92|14624.92|10
1647826640000|2022-03-21 01:37:20|14746.56|14626.56|14746.43|14626.43|14746.57|14626.57|14745.86|14625.86|9
1647826650000|2022-03-21 01:37:30|14746.63|14626.63|14746.84|14626.84|14746.84|14626.84|14746.22|14626.22|7
1647826660000|2022-03-21 01:37:40|14746.98|14626.98|14749.74|14629.74|14749.75|14629.75|14746.98|14626.98|10
1647826670000|2022-03-21 01:37:50|14749.83|14629.83|14753.44|14633.44|14753.61|14633.61|14749.83|14629.83|10
1647826680000|2022-03-21 01:38:00|14753.48|14633.48|14752.88|14632.88|14753.48|14633.48|14752.84|14632.84|10
1647826690000|2022-03-21 01:38:10|14752.69|14632.69|14753.43|14633.43|14753.54|14633.54|14752.65|14632.65|10
1647826700000|2022-03-21 01:38:20|14752.32|14632.32|14748.8|14628.8|14752.32|14632.32|14748.8|14628.8|10
1647826710000|2022-03-21 01:38:30|14748.43|14628.43|14745.81|14625.81|14748.43|14628.43|14745.73|14625.73|10
1647826720000|2022-03-21 01:38:40|14745.53|14625.53|14742.13|14622.13|14745.53|14625.53|14742.06|14622.06|9
1647826730000|2022-03-21 01:38:50|14741.74|14621.74|14740.39|14620.39|14741.74|14621.74|14740.39|14620.39|10
1647826740000|2022-03-21 01:39:00|14738.51|14618.51|14735.36|14615.36|14738.51|14618.51|14735.36|14615.36|10
1647826750000|2022-03-21 01:39:10|14734.16|14614.16|14733.5|14613.5|14734.16|14614.16|14733.5|14613.5|10
1647826760000|2022-03-21 01:39:20|14733.63|14613.63|14729.98|14609.98|14733.63|14613.63|14729.98|14609.98|10
1647826770000|2022-03-21 01:39:30|14729.82|14609.82|14729.45|14609.45|14729.82|14609.82|14728.51|14608.51|10
1647826780000|2022-03-21 01:39:40|14729.9|14609.9|14731.21|14611.21|14731.21|14611.21|14729.9|14609.9|9
1647826790000|2022-03-21 01:39:50|14731.26|14611.26|14734.29|14614.29|14734.29|14614.29|14731.26|14611.26|10
1647826800000|2022-03-21 01:40:00|14734.41|14614.41|14735.83|14615.83|14735.92|14615.92|14734.41|14614.41|10
1647826810000|2022-03-21 01:40:10|14735.84|14615.84|14735.57|14615.57|14736.18|14616.18|14735.57|14615.57|8
1647826820000|2022-03-21 01:40:20|14735.8|14615.8|14735.36|14615.36|14735.85|14615.85|14735.36|14615.36|8
1647826830000|2022-03-21 01:40:30|14735.41|14615.41|14734.83|14614.83|14735.45|14615.45|14734.83|14614.83|9
1647826840000|2022-03-21 01:40:40|14735.02|14615.02|14734.62|14614.62|14735.08|14615.08|14734.49|14614.49|10
1647826850000|2022-03-21 01:40:50|14734.56|14614.56|14732.07|14612.07|14734.56|14614.56|14732.07|14612.07|10
1647826860000|2022-03-21 01:41:00|14732.06|14612.06|14735.01|14615.01|14735.01|14615.01|14732.06|14612.06|10
1647826870000|2022-03-21 01:41:10|14735.67|14615.67|14735.68|14615.68|14735.69|14615.69|14735.17|14615.17|10
1647826880000|2022-03-21 01:41:20|14735.96|14615.96|14737.01|14617.01|14737.01|14617.01|14735.92|14615.92|9
1647826890000|2022-03-21 01:41:30|14737.09|14617.09|14736.94|14616.94|14737.09|14617.09|14736.8|14616.8|8
1647826900000|2022-03-21 01:41:40|14737.09|14617.09|14737.3|14617.3|14737.35|14617.35|14736.97|14616.97|9
1647826910000|2022-03-21 01:41:50|14737.25|14617.25|14737.69|14617.69|14737.69|14617.69|14737.23|14617.23|10
1647826920000|2022-03-21 01:42:00|14737.79|14617.79|14739.26|14619.26|14739.26|14619.26|14737.79|14617.79|10
1647826930000|2022-03-21 01:42:10|14739.23|14619.23|14743.35|14623.35|14743.35|14623.35|14739.23|14619.23|10
1647826940000|2022-03-21 01:42:20|14743.34|14623.34|14745.81|14625.81|14745.81|14625.81|14743.28|14623.28|9
1647826950000|2022-03-21 01:42:30|14745.98|14625.98|14745.22|14625.22|14746.08|14626.08|14745.19|14625.19|10
1647826960000|2022-03-21 01:42:40|14744.88|14624.88|14746.19|14626.19|14746.24|14626.24|14744.69|14624.69|10
1647826970000|2022-03-21 01:42:50|14746.27|14626.27|14746.53|14626.53|14746.64|14626.64|14746.27|14626.27|10
1647826980000|2022-03-21 01:43:00|14746.57|14626.57|14747.95|14627.95|14747.95|14627.95|14746.57|14626.57|10
1647826990000|2022-03-21 01:43:10|14747.97|14627.97|14747.11|14627.11|14747.97|14627.97|14747.11|14627.11|10
1647827000000|2022-03-21 01:43:20|14747.01|14627.01|14748.36|14628.36|14748.45|14628.45|14746.93|14626.93|10
1647827010000|2022-03-21 01:43:30|14748.31|14628.31|14747.34|14627.34|14748.32|14628.32|14747.2|14627.2|10
1647827020000|2022-03-21 01:43:40|14747.18|14627.18|14744.87|14624.87|14747.18|14627.18|14744.87|14624.87|10
1647827030000|2022-03-21 01:43:50|14745.73|14625.73|14743.12|14623.12|14745.73|14625.73|14743.12|14623.12|10
1647827040000|2022-03-21 01:44:00|14742.86|14622.86|14742.34|14622.34|14742.86|14622.86|14742.29|14622.29|10
1647827050000|2022-03-21 01:44:10|14742.15|14622.15|14742.1|14622.1|14742.39|14622.39|14742.09|14622.09|10
1647827060000|2022-03-21 01:44:20|14741.77|14621.77|14740.48|14620.48|14741.79|14621.79|14740.48|14620.48|10
1647827070000|2022-03-21 01:44:30|14740.36|14620.36|14739.55|14619.55|14740.36|14620.36|14738.67|14618.67|10
1647827080000|2022-03-21 01:44:40|14739.38|14619.38|14738.41|14618.41|14739.41|14619.41|14738.41|14618.41|10
1647827090000|2022-03-21 01:44:50|14738.44|14618.44|14737.88|14617.88|14738.69|14618.69|14737.81|14617.81|10
1647827100000|2022-03-21 01:45:00|14737.87|14617.87|14737.38|14617.38|14737.88|14617.88|14737.02|14617.02|10
1647827110000|2022-03-21 01:45:10|14737.36|14617.36|14736.05|14616.05|14737.52|14617.52|14736.05|14616.05|10
1647827120000|2022-03-21 01:45:20|14735.56|14615.56|14728.29|14608.29|14735.56|14615.56|14728.29|14608.29|10
1647827130000|2022-03-21 01:45:30|14728.28|14608.28|14723.3|14603.3|14728.28|14608.28|14722.6|14602.6|10
1647827140000|2022-03-21 01:45:40|14722.66|14602.66|14722.27|14602.27|14722.69|14602.69|14721.86|14601.86|10
1647827150000|2022-03-21 01:45:50|14722.64|14602.64|14721.59|14601.59|14722.83|14602.83|14721.57|14601.57|9
1647827160000|2022-03-21 01:46:00|14721.52|14601.52|14720.29|14600.29|14721.52|14601.52|14720.29|14600.29|10
1647827170000|2022-03-21 01:46:10|14720.74|14600.74|14717.22|14597.22|14720.74|14600.74|14716.88|14596.88|10
1647827180000|2022-03-21 01:46:20|14717.03|14597.03|14717.75|14597.75|14717.75|14597.75|14716.95|14596.95|8
1647827190000|2022-03-21 01:46:30|14718.25|14598.25|14719.01|14599.01|14719.01|14599.01|14717.79|14597.79|10
1647827200000|2022-03-21 01:46:40|14719.16|14599.16|14717.9|14597.9|14719.16|14599.16|14717.81|14597.81|10
1647827210000|2022-03-21 01:46:50|14717.58|14597.58|14717.28|14597.28|14717.76|14597.76|14717.27|14597.27|9
1647827220000|2022-03-21 01:47:00|14717.54|14597.54|14717.53|14597.53|14717.76|14597.76|14717.38|14597.38|9
1647827230000|2022-03-21 01:47:10|14717.63|14597.63|14716.86|14596.86|14718.11|14598.11|14716.86|14596.86|10
1647827240000|2022-03-21 01:47:20|14716.74|14596.74|14717.62|14597.62|14717.62|14597.62|14716.74|14596.74|10
1647827250000|2022-03-21 01:47:30|14717.9|14597.9|14720.37|14600.37|14720.37|14600.37|14717.9|14597.9|10
1647827260000|2022-03-21 01:47:40|14720.4|14600.4|14720.36|14600.36|14720.98|14600.98|14720.36|14600.36|6
1647827270000|2022-03-21 01:47:50|14721.28|14601.28|14721.81|14601.81|14722.06|14602.06|14721.28|14601.28|10
1647827280000|2022-03-21 01:48:00|14722.06|14602.06|14721.96|14601.96|14722.06|14602.06|14721.68|14601.68|10
1647827290000|2022-03-21 01:48:10|14721.6|14601.6|14721.82|14601.82|14722.34|14602.34|14721.56|14601.56|10
1647827300000|2022-03-21 01:48:20|14721.67|14601.67|14721.04|14601.04|14721.67|14601.67|14720.75|14600.75|8
1647827310000|2022-03-21 01:48:30|14721.25|14601.25|14721.13|14601.13|14721.39|14601.39|14720.94|14600.94|10
1647827320000|2022-03-21 01:48:40|14721.39|14601.39|14721.41|14601.41|14721.41|14601.41|14720.99|14600.99|9
1647827330000|2022-03-21 01:48:50|14721.43|14601.43|14719.05|14599.05|14721.55|14601.55|14719.05|14599.05|10
1647827340000|2022-03-21 01:49:00|14719.02|14599.02|14718.59|14598.59|14719.22|14599.22|14718.59|14598.59|8
1647827350000|2022-03-21 01:49:10|14718.49|14598.49|14719.46|14599.46|14719.46|14599.46|14718.49|14598.49|9
1647827360000|2022-03-21 01:49:20|14719.41|14599.41|14719.82|14599.82|14719.82|14599.82|14719.41|14599.41|7
1647827370000|2022-03-21 01:49:30|14719.49|14599.49|14718.81|14598.81|14719.53|14599.53|14718.32|14598.32|10
1647827380000|2022-03-21 01:49:40|14718.78|14598.78|14718.86|14598.86|14718.95|14598.95|14718.65|14598.65|8
1647827390000|2022-03-21 01:49:50|14718.85|14598.85|14721.21|14601.21|14721.21|14601.21|14718.85|14598.85|10
1647827400000|2022-03-21 01:50:00|14721.58|14601.58|14722.12|14602.12|14722.17|14602.17|14721.56|14601.56|9
1647827410000|2022-03-21 01:50:10|14722.1|14602.1|14721.17|14601.17|14722.12|14602.12|14721.17|14601.17|9
1647827420000|2022-03-21 01:50:20|14720.93|14600.93|14722.17|14602.17|14722.17|14602.17|14720.8|14600.8|10
1647827430000|2022-03-21 01:50:30|14722.3|14602.3|14721.74|14601.74|14722.3|14602.3|14721.74|14601.74|10
1647827440000|2022-03-21 01:50:40|14721.82|14601.82|14722.13|14602.13|14722.13|14602.13|14721.8|14601.8|9
1647827450000|2022-03-21 01:50:50|14721.95|14601.95|14720.75|14600.75|14722.02|14602.02|14720.75|14600.75|10
1647827460000|2022-03-21 01:51:00|14720.81|14600.81|14720.88|14600.88|14721.15|14601.15|14720.81|14600.81|8
1647827470000|2022-03-21 01:51:10|14720.95|14600.95|14719.98|14599.98|14721.4|14601.4|14719.98|14599.98|9
1647827480000|2022-03-21 01:51:20|14720.28|14600.28|14720|14600|14720.3|14600.3|14720|14600|9
1647827490000|2022-03-21 01:51:30|14720.2|14600.2|14720.25|14600.25|14720.31|14600.31|14720.01|14600.01|9
1647827500000|2022-03-21 01:51:40|14720.17|14600.17|14720.51|14600.51|14720.62|14600.62|14720.17|14600.17|8
1647827510000|2022-03-21 01:51:50|14720.66|14600.66|14720.58|14600.58|14720.79|14600.79|14720.43|14600.43|7
1647827520000|2022-03-21 01:52:00|14720.54|14600.54|14719.41|14599.41|14720.76|14600.76|14719.41|14599.41|10
1647827530000|2022-03-21 01:52:10|14719.32|14599.32|14718.52|14598.52|14719.34|14599.34|14718.52|14598.52|10
1647827540000|2022-03-21 01:52:20|14718.5|14598.5|14717.93|14597.93|14718.5|14598.5|14717.93|14597.93|10
1647827550000|2022-03-21 01:52:30|14717.81|14597.81|14718.15|14598.15|14718.15|14598.15|14717.76|14597.76|10
1647827560000|2022-03-21 01:52:40|14718.38|14598.38|14718.52|14598.52|14718.58|14598.58|14718.38|14598.38|9
1647827570000|2022-03-21 01:52:50|14718.55|14598.55|14718.99|14598.99|14719.02|14599.02|14718.55|14598.55|10
1647827580000|2022-03-21 01:53:00|14719.04|14599.04|14718.86|14598.86|14719.1|14599.1|14718.86|14598.86|9
1647827590000|2022-03-21 01:53:10|14718.92|14598.92|14718.69|14598.69|14718.93|14598.93|14718.69|14598.69|5
1647827600000|2022-03-21 01:53:20|14718.74|14598.74|14718.82|14598.82|14718.82|14598.82|14718.32|14598.32|9
1647827610000|2022-03-21 01:53:30|14718.77|14598.77|14717.65|14597.65|14718.77|14598.77|14717.65|14597.65|5
1647827620000|2022-03-21 01:53:40|14717.56|14597.56|14717.5|14597.5|14717.61|14597.61|14717.49|14597.49|7
1647827630000|2022-03-21 01:53:50|14717.4|14597.4|14716.96|14596.96|14717.41|14597.41|14716.82|14596.82|10
1647827640000|2022-03-21 01:54:00|14716.97|14596.97|14716.43|14596.43|14716.97|14596.97|14716.43|14596.43|10
1647827650000|2022-03-21 01:54:10|14716.42|14596.42|14715.88|14595.88|14716.54|14596.54|14715.88|14595.88|8
1647827660000|2022-03-21 01:54:20|14715.63|14595.63|14714.74|14594.74|14715.63|14595.63|14714.73|14594.73|9
1647827670000|2022-03-21 01:54:30|14714.66|14594.66|14714.66|14594.66|14714.76|14594.76|14714.26|14594.26|7
1647827680000|2022-03-21 01:54:40|14714.92|14594.92|14715.59|14595.59|14715.8|14595.8|14714.92|14594.92|7
1647827690000|2022-03-21 01:54:50|14715.09|14595.09|14714.28|14594.28|14715.09|14595.09|14713.28|14593.28|10
1647827700000|2022-03-21 01:55:00|14713.99|14593.99|14712.69|14592.69|14714.16|14594.16|14712.69|14592.69|10
1647827710000|2022-03-21 01:55:10|14712.67|14592.67|14710.23|14590.23|14712.67|14592.67|14710.23|14590.23|9
1647827720000|2022-03-21 01:55:20|14709.66|14589.66|14709.31|14589.31|14710.19|14590.19|14708.93|14588.93|8
1647827730000|2022-03-21 01:55:30|14709.46|14589.46|14709.37|14589.37|14709.56|14589.56|14709.15|14589.15|9
1647827740000|2022-03-21 01:55:40|14709.34|14589.34|14709.67|14589.67|14709.67|14589.67|14709.02|14589.02|10
1647827750000|2022-03-21 01:55:50|14709.83|14589.83|14710.21|14590.21|14710.31|14590.31|14709.73|14589.73|9
1647827760000|2022-03-21 01:56:00|14710.32|14590.32|14711.19|14591.19|14711.19|14591.19|14710.32|14590.32|9
1647827770000|2022-03-21 01:56:10|14711.13|14591.13|14711.47|14591.47|14711.69|14591.69|14711.13|14591.13|10
1647827780000|2022-03-21 01:56:20|14711.6|14591.6|14711.98|14591.98|14711.98|14591.98|14711.6|14591.6|10
1647827790000|2022-03-21 01:56:30|14711.99|14591.99|14712.09|14592.09|14712.11|14592.11|14711.95|14591.95|9
1647827800000|2022-03-21 01:56:40|14711.98|14591.98|14711.93|14591.93|14711.98|14591.98|14711.77|14591.77|9
1647827810000|2022-03-21 01:56:50|14711.96|14591.96|14712.04|14592.04|14712.2|14592.2|14711.7|14591.7|9
1647827820000|2022-03-21 01:57:00|14712.06|14592.06|14712.51|14592.51|14712.51|14592.51|14711.91|14591.91|6
1647827830000|2022-03-21 01:57:10|14712.64|14592.64|14712.09|14592.09|14713.56|14593.56|14712.09|14592.09|10
1647827840000|2022-03-21 01:57:20|14712.1|14592.1|14711.32|14591.32|14712.1|14592.1|14711.32|14591.32|10
1647827850000|2022-03-21 01:57:30|14711.38|14591.38|14711.57|14591.57|14711.57|14591.57|14710.98|14590.98|8
1647827860000|2022-03-21 01:57:40|14711.59|14591.59|14712.03|14592.03|14712.04|14592.04|14711.59|14591.59|8
1647827870000|2022-03-21 01:57:50|14712.02|14592.02|14711.96|14591.96|14712.63|14592.63|14711.87|14591.87|7
1647827880000|2022-03-21 01:58:00|14712.08|14592.08|14713.42|14593.42|14713.69|14593.69|14712.08|14592.08|10
1647827890000|2022-03-21 01:58:10|14713.77|14593.77|14713.92|14593.92|14714.02|14594.02|14713.34|14593.34|9
1647827900000|2022-03-21 01:58:20|14714.02|14594.02|14714.48|14594.48|14714.48|14594.48|14714.01|14594.01|9
1647827910000|2022-03-21 01:58:30|14714.51|14594.51|14716.14|14596.14|14716.14|14596.14|14714.51|14594.51|9
1647827920000|2022-03-21 01:58:40|14716.3|14596.3|14718.47|14598.47|14718.47|14598.47|14716.3|14596.3|10
1647827930000|2022-03-21 01:58:50|14718.53|14598.53|14719.39|14599.39|14719.39|14599.39|14718.53|14598.53|9
1647827940000|2022-03-21 01:59:00|14719.28|14599.28|14719.63|14599.63|14719.74|14599.74|14719.25|14599.25|10
1647827950000|2022-03-21 01:59:10|14719.44|14599.44|14719.56|14599.56|14719.56|14599.56|14719.2|14599.2|9
1647827960000|2022-03-21 01:59:20|14719.4|14599.4|14719.83|14599.83|14719.92|14599.92|14719.4|14599.4|10
1647827970000|2022-03-21 01:59:30|14719.77|14599.77|14720.66|14600.66|14720.66|14600.66|14719.72|14599.72|8
1647827980000|2022-03-21 01:59:40|14720.71|14600.71|14721.47|14601.47|14721.47|14601.47|14720.71|14600.71|8
1647827990000|2022-03-21 01:59:50|14721.57|14601.57|14721.19|14601.19|14721.75|14601.75|14721.13|14601.13|9
1647828000000|2022-03-21 02:00:00|14721.36|14601.36|14725.86|14605.86|14725.86|14605.86|14721.36|14601.36|10
1647828010000|2022-03-21 02:00:10|14725.48|14605.48|14725.2|14605.2|14725.72|14605.72|14724.66|14604.66|10
1647828020000|2022-03-21 02:00:20|14725.31|14605.31|14725.54|14605.54|14725.54|14605.54|14725.09|14605.09|10
1647828030000|2022-03-21 02:00:30|14725.83|14605.83|14726.29|14606.29|14726.45|14606.45|14725.83|14605.83|9
1647828040000|2022-03-21 02:00:40|14725.91|14605.91|14725.09|14605.09|14725.91|14605.91|14724.82|14604.82|9
1647828050000|2022-03-21 02:00:50|14725.42|14605.42|14727.78|14607.78|14727.78|14607.78|14725.42|14605.42|9
1647828060000|2022-03-21 02:01:00|14727.74|14607.74|14728.08|14608.08|14728.14|14608.14|14727.71|14607.71|9
1647828070000|2022-03-21 02:01:10|14728.16|14608.16|14729.2|14609.2|14729.22|14609.22|14728.16|14608.16|10
1647828080000|2022-03-21 02:01:20|14729.56|14609.56|14729.22|14609.22|14730.29|14610.29|14729.22|14609.22|10
1647828090000|2022-03-21 02:01:30|14729.5|14609.5|14728.68|14608.68|14729.5|14609.5|14728.45|14608.45|10
1647828100000|2022-03-21 02:01:40|14728.66|14608.66|14729.75|14609.75|14729.75|14609.75|14728.66|14608.66|8
1647828110000|2022-03-21 02:01:50|14729.77|14609.77|14729.7|14609.7|14730.09|14610.09|14729.21|14609.21|9
1647828120000|2022-03-21 02:02:00|14729.81|14609.81|14729.5|14609.5|14729.91|14609.91|14729.27|14609.27|9
1647828130000|2022-03-21 02:02:10|14729.51|14609.51|14728.69|14608.69|14729.51|14609.51|14728.69|14608.69|10
1647828140000|2022-03-21 02:02:20|14728.46|14608.46|14729.4|14609.4|14729.4|14609.4|14728.46|14608.46|10
1647828150000|2022-03-21 02:02:30|14730.3|14610.3|14733.07|14613.07|14733.07|14613.07|14730.3|14610.3|9
1647828160000|2022-03-21 02:02:40|14734.07|14614.07|14739.76|14619.76|14739.76|14619.76|14734.07|14614.07|10
1647828170000|2022-03-21 02:02:50|14739.83|14619.83|14741.56|14621.56|14741.67|14621.67|14739.83|14619.83|10
1647828180000|2022-03-21 02:03:00|14741.22|14621.22|14741.96|14621.96|14741.96|14621.96|14741.22|14621.22|10
1647828190000|2022-03-21 02:03:10|14742.27|14622.27|14746.55|14626.55|14746.55|14626.55|14742.14|14622.14|10
1647828200000|2022-03-21 02:03:20|14747.12|14627.12|14746.35|14626.35|14747.46|14627.46|14746.35|14626.35|10
1647828210000|2022-03-21 02:03:30|14746.34|14626.34|14745.02|14625.02|14746.34|14626.34|14745.02|14625.02|9
1647828220000|2022-03-21 02:03:40|14744.75|14624.75|14747.17|14627.17|14747.17|14627.17|14744.58|14624.58|10
1647828230000|2022-03-21 02:03:50|14748.38|14628.38|14749.99|14629.99|14749.99|14629.99|14748.38|14628.38|10
1647828240000|2022-03-21 02:04:00|14750.22|14630.22|14751.82|14631.82|14751.86|14631.86|14750.22|14630.22|9
1647828250000|2022-03-21 02:04:10|14751.54|14631.54|14751.82|14631.82|14752.25|14632.25|14750.94|14630.94|10
1647828260000|2022-03-21 02:04:20|14751.73|14631.73|14751.6|14631.6|14751.78|14631.78|14751.47|14631.47|10
1647828270000|2022-03-21 02:04:30|14751.35|14631.35|14750.52|14630.52|14751.36|14631.36|14750.52|14630.52|8
1647828280000|2022-03-21 02:04:40|14750.51|14630.51|14749.61|14629.61|14750.64|14630.64|14749.6|14629.6|10
1647828290000|2022-03-21 02:04:50|14749.51|14629.51|14747.76|14627.76|14749.51|14629.51|14747.76|14627.76|10
1647828300000|2022-03-21 02:05:00|14747.6|14627.6|14748.21|14628.21|14748.56|14628.56|14747.6|14627.6|9
1647828310000|2022-03-21 02:05:10|14748.02|14628.02|14748.03|14628.03|14748.34|14628.34|14747.93|14627.93|7
1647828320000|2022-03-21 02:05:20|14748.13|14628.13|14748.33|14628.33|14748.52|14628.52|14748.02|14628.02|9
1647828330000|2022-03-21 02:05:30|14748.62|14628.62|14749.02|14629.02|14749.02|14629.02|14748.43|14628.43|9
1647828340000|2022-03-21 02:05:40|14748.81|14628.81|14747.31|14627.31|14748.81|14628.81|14747.31|14627.31|7
1647828350000|2022-03-21 02:05:50|14747.49|14627.49|14747.54|14627.54|14747.69|14627.69|14747.47|14627.47|6
1647828360000|2022-03-21 02:06:00|14747.37|14627.37|14749.19|14629.19|14749.19|14629.19|14747.37|14627.37|8
1647828370000|2022-03-21 02:06:10|14749.04|14629.04|14752.92|14632.92|14753.74|14633.74|14749.04|14629.04|10
1647828380000|2022-03-21 02:06:20|14752.93|14632.93|14753.53|14633.53|14753.6|14633.6|14752.87|14632.87|9
1647828390000|2022-03-21 02:06:30|14754.44|14634.44|14756.27|14636.27|14756.27|14636.27|14754.41|14634.41|8
1647828400000|2022-03-21 02:06:40|14756.54|14636.54|14756.01|14636.01|14756.7|14636.7|14755.98|14635.98|10
1647828410000|2022-03-21 02:06:50|14756.27|14636.27|14755.3|14635.3|14756.38|14636.38|14755.06|14635.06|10
1647828420000|2022-03-21 02:07:00|14755.34|14635.34|14756.97|14636.97|14756.97|14636.97|14755.34|14635.34|10
1647828430000|2022-03-21 02:07:10|14756.8|14636.8|14756.84|14636.84|14756.84|14636.84|14756.77|14636.77|9
1647828440000|2022-03-21 02:07:20|14756.02|14636.02|14755.18|14635.18|14756.36|14636.36|14755.18|14635.18|7
1647828450000|2022-03-21 02:07:30|14754.95|14634.95|14757.03|14637.03|14757.03|14637.03|14754.95|14634.95|10
1647828460000|2022-03-21 02:07:40|14757.12|14637.12|14757.29|14637.29|14757.29|14637.29|14756.71|14636.71|10
1647828470000|2022-03-21 02:07:50|14757.53|14637.53|14757.53|14637.53|14757.83|14637.83|14757.53|14637.53|10
1647828480000|2022-03-21 02:08:00|14757.49|14637.49|14757.72|14637.72|14757.91|14637.91|14757.15|14637.15|10
1647828490000|2022-03-21 02:08:10|14757.97|14637.97|14760.34|14640.34|14760.34|14640.34|14757.97|14637.97|10
1647828500000|2022-03-21 02:08:20|14760.42|14640.42|14760.43|14640.43|14760.43|14640.43|14759.9|14639.9|10
1647828510000|2022-03-21 02:08:30|14760.51|14640.51|14761.03|14641.03|14761.03|14641.03|14760.23|14640.23|8
1647828520000|2022-03-21 02:08:40|14760.73|14640.73|14765.78|14645.78|14765.78|14645.78|14760.64|14640.64|10
1647828530000|2022-03-21 02:08:50|14765.79|14645.79|14768.59|14648.59|14768.59|14648.59|14765.79|14645.79|9
1647828540000|2022-03-21 02:09:00|14768.64|14648.64|14769.57|14649.57|14769.57|14649.57|14767.93|14647.93|8
1647828550000|2022-03-21 02:09:10|14769.2|14649.2|14768.89|14648.89|14769.2|14649.2|14768.8|14648.8|9
1647828560000|2022-03-21 02:09:20|14769.07|14649.07|14768.77|14648.77|14769.07|14649.07|14768.75|14648.75|8
1647828570000|2022-03-21 02:09:30|14768.53|14648.53|14769.4|14649.4|14769.47|14649.47|14768.53|14648.53|10
1647828580000|2022-03-21 02:09:40|14769.43|14649.43|14769.47|14649.47|14769.86|14649.86|14769.1|14649.1|9
1647828590000|2022-03-21 02:09:50|14769.53|14649.53|14769.22|14649.22|14769.53|14649.53|14769.18|14649.18|7
1647828600000|2022-03-21 02:10:00|14769.23|14649.23|14769.18|14649.18|14769.53|14649.53|14769|14649|9
1647828610000|2022-03-21 02:10:10|14769.34|14649.34|14770.27|14650.27|14770.69|14650.69|14769.34|14649.34|10
1647828620000|2022-03-21 02:10:20|14771.1|14651.1|14771.38|14651.38|14771.67|14651.67|14770.99|14650.99|9
1647828630000|2022-03-21 02:10:30|14771.33|14651.33|14770.3|14650.3|14771.33|14651.33|14770.3|14650.3|8
1647828640000|2022-03-21 02:10:40|14770.26|14650.26|14769.18|14649.18|14770.33|14650.33|14769.13|14649.13|9
1647828650000|2022-03-21 02:10:50|14768.68|14648.68|14768.74|14648.74|14768.91|14648.91|14768.6|14648.6|9
1647828660000|2022-03-21 02:11:00|14768.61|14648.61|14768.45|14648.45|14768.74|14648.74|14768.15|14648.15|6
1647828670000|2022-03-21 02:11:10|14767.65|14647.65|14766.25|14646.25|14767.65|14647.65|14766.25|14646.25|10
1647828680000|2022-03-21 02:11:20|14765.58|14645.58|14764.77|14644.77|14765.58|14645.58|14764.77|14644.77|9
1647828690000|2022-03-21 02:11:30|14764.84|14644.84|14764.79|14644.79|14764.84|14644.84|14764.56|14644.56|9
1647828700000|2022-03-21 02:11:40|14764.6|14644.6|14763.99|14643.99|14764.7|14644.7|14763.94|14643.94|8
1647828710000|2022-03-21 02:11:50|14763.85|14643.85|14763.25|14643.25|14764.18|14644.18|14763.23|14643.23|7
1647828720000|2022-03-21 02:12:00|14763.29|14643.29|14763.03|14643.03|14763.46|14643.46|14762.97|14642.97|8
1647828730000|2022-03-21 02:12:10|14762.96|14642.96|14762.51|14642.51|14762.96|14642.96|14762.51|14642.51|7
1647828740000|2022-03-21 02:12:20|14762.42|14642.42|14762|14642|14762.42|14642.42|14761.99|14641.99|8
1647828750000|2022-03-21 02:12:30|14762.05|14642.05|14763.05|14643.05|14763.05|14643.05|14761.99|14641.99|9
1647828760000|2022-03-21 02:12:40|14763.07|14643.07|14763.65|14643.65|14764.16|14644.16|14763.07|14643.07|10
1647828770000|2022-03-21 02:12:50|14763.88|14643.88|14765.44|14645.44|14765.44|14645.44|14763.88|14643.88|10
1647828780000|2022-03-21 02:13:00|14765.29|14645.29|14765.08|14645.08|14765.38|14645.38|14765.08|14645.08|10
1647828790000|2022-03-21 02:13:10|14765.17|14645.17|14766.19|14646.19|14766.19|14646.19|14765.17|14645.17|6
1647828800000|2022-03-21 02:13:20|14766.22|14646.22|14766.67|14646.67|14766.85|14646.85|14766.21|14646.21|10
1647828810000|2022-03-21 02:13:30|14766.5|14646.5|14766.53|14646.53|14766.61|14646.61|14766.28|14646.28|10
1647828820000|2022-03-21 02:13:40|14766.56|14646.56|14768.73|14648.73|14768.81|14648.81|14766.56|14646.56|10
1647828830000|2022-03-21 02:13:50|14769.1|14649.1|14768.73|14648.73|14769.1|14649.1|14768.73|14648.73|9
1647828840000|2022-03-21 02:14:00|14768.62|14648.62|14769.21|14649.21|14769.21|14649.21|14768.47|14648.47|9
1647828850000|2022-03-21 02:14:10|14769.18|14649.18|14769.24|14649.24|14769.26|14649.26|14768.99|14648.99|8
1647828860000|2022-03-21 02:14:20|14769.36|14649.36|14769.99|14649.99|14769.99|14649.99|14769.35|14649.35|8
1647828870000|2022-03-21 02:14:30|14770.06|14650.06|14770.39|14650.39|14770.39|14650.39|14770.06|14650.06|4
1647828880000|2022-03-21 02:14:40|14770.4|14650.4|14769.59|14649.59|14770.53|14650.53|14769.51|14649.51|9
1647828890000|2022-03-21 02:14:50|14769.65|14649.65|14769.43|14649.43|14769.89|14649.89|14769.32|14649.32|10
1647828900000|2022-03-21 02:15:00|14769.34|14649.34|14769.05|14649.05|14769.44|14649.44|14769.05|14649.05|10
1647828910000|2022-03-21 02:15:10|14769.33|14649.33|14769.59|14649.59|14770.14|14650.14|14769.28|14649.28|8
1647828920000|2022-03-21 02:15:20|14769.33|14649.33|14766.94|14646.94|14769.33|14649.33|14766.94|14646.94|9
1647828930000|2022-03-21 02:15:30|14765.04|14645.04|14763.81|14643.81|14765.04|14645.04|14763.81|14643.81|10
1647828940000|2022-03-21 02:15:40|14763.71|14643.71|14761.52|14641.52|14763.71|14643.71|14761.52|14641.52|10
1647828950000|2022-03-21 02:15:50|14761.37|14641.37|14759.52|14639.52|14761.44|14641.44|14759.39|14639.39|8
1647828960000|2022-03-21 02:16:00|14759.55|14639.55|14758.29|14638.29|14759.95|14639.95|14758.29|14638.29|10
1647828970000|2022-03-21 02:16:10|14757.79|14637.79|14754.88|14634.88|14757.79|14637.79|14754.52|14634.52|10
1647828980000|2022-03-21 02:16:20|14754.37|14634.37|14753.41|14633.41|14754.37|14634.37|14752.79|14632.79|9
1647828990000|2022-03-21 02:16:30|14753.45|14633.45|14751.78|14631.78|14753.45|14633.45|14751.78|14631.78|8
1647829000000|2022-03-21 02:16:40|14751.77|14631.77|14750.47|14630.47|14751.8|14631.8|14750.47|14630.47|8
1647829010000|2022-03-21 02:16:50|14750.55|14630.55|14749.77|14629.77|14750.55|14630.55|14749.49|14629.49|9
1647829020000|2022-03-21 02:17:00|14749.75|14629.75|14747.83|14627.83|14749.75|14629.75|14747.77|14627.77|10
1647829030000|2022-03-21 02:17:10|14747.82|14627.82|14747.22|14627.22|14748.17|14628.17|14747.22|14627.22|9
1647829040000|2022-03-21 02:17:20|14747.09|14627.09|14746.63|14626.63|14747.12|14627.12|14746.26|14626.26|9
1647829050000|2022-03-21 02:17:30|14746.53|14626.53|14743.59|14623.59|14746.53|14626.53|14743.51|14623.51|9
1647829060000|2022-03-21 02:17:40|14743.26|14623.26|14741.76|14621.76|14743.26|14623.26|14741.76|14621.76|10
1647829070000|2022-03-21 02:17:50|14741.81|14621.81|14740.76|14620.76|14741.94|14621.94|14740.76|14620.76|10
1647829080000|2022-03-21 02:18:00|14740.14|14620.14|14738.12|14618.12|14740.15|14620.15|14737.79|14617.79|7
1647829090000|2022-03-21 02:18:10|14738.08|14618.08|14738.6|14618.6|14738.66|14618.66|14737.31|14617.31|9
1647829100000|2022-03-21 02:18:20|14739.41|14619.41|14738.72|14618.72|14739.41|14619.41|14738.53|14618.53|9
1647829110000|2022-03-21 02:18:30|14738.59|14618.59|14734.99|14614.99|14738.93|14618.93|14734.99|14614.99|10
1647829120000|2022-03-21 02:18:40|14734.85|14614.85|14733.74|14613.74|14734.85|14614.85|14733.56|14613.56|9
1647829130000|2022-03-21 02:18:50|14733.92|14613.92|14731.97|14611.97|14734.25|14614.25|14731.97|14611.97|10
1647829140000|2022-03-21 02:19:00|14731.84|14611.84|14730.15|14610.15|14731.84|14611.84|14730.15|14610.15|10
1647829150000|2022-03-21 02:19:10|14730.45|14610.45|14731.05|14611.05|14731.08|14611.08|14730.18|14610.18|10
1647829160000|2022-03-21 02:19:20|14731.4|14611.4|14733.28|14613.28|14733.28|14613.28|14731.35|14611.35|8
1647829170000|2022-03-21 02:19:30|14733.61|14613.61|14733.24|14613.24|14733.73|14613.73|14733.24|14613.24|9
1647829180000|2022-03-21 02:19:40|14733.21|14613.21|14733.32|14613.32|14733.34|14613.34|14733.11|14613.11|10
1647829190000|2022-03-21 02:19:50|14733.41|14613.41|14732.06|14612.06|14733.5|14613.5|14732.02|14612.02|10
1647829200000|2022-03-21 02:20:00|14731.97|14611.97|14731.48|14611.48|14732|14612|14731.24|14611.24|9
1647829210000|2022-03-21 02:20:10|14731.39|14611.39|14730.56|14610.56|14731.79|14611.79|14730.2|14610.2|10
1647829220000|2022-03-21 02:20:20|14730.68|14610.68|14731.39|14611.39|14731.39|14611.39|14730.68|14610.68|9
1647829230000|2022-03-21 02:20:30|14731.59|14611.59|14732.74|14612.74|14732.84|14612.84|14731.59|14611.59|10
1647829240000|2022-03-21 02:20:40|14733.07|14613.07|14732.64|14612.64|14733.88|14613.88|14732.64|14612.64|8
1647829250000|2022-03-21 02:20:50|14732.37|14612.37|14731.96|14611.96|14733|14613|14731.96|14611.96|10
1647829260000|2022-03-21 02:21:00|14731.88|14611.88|14731.78|14611.78|14731.88|14611.88|14731.52|14611.52|9
1647829270000|2022-03-21 02:21:10|14731.87|14611.87|14729.49|14609.49|14731.97|14611.97|14729.49|14609.49|9
1647829280000|2022-03-21 02:21:20|14728.3|14608.3|14724.59|14604.59|14728.3|14608.3|14724.59|14604.59|10
1647829290000|2022-03-21 02:21:30|14724.81|14604.81|14723.03|14603.03|14725.05|14605.05|14723.03|14603.03|10
1647829300000|2022-03-21 02:21:40|14722.87|14602.87|14723.12|14603.12|14724.03|14604.03|14722.87|14602.87|10
1647829310000|2022-03-21 02:21:50|14722.35|14602.35|14721.06|14601.06|14722.47|14602.47|14721.06|14601.06|10
1647829320000|2022-03-21 02:22:00|14720.95|14600.95|14719.71|14599.71|14720.95|14600.95|14719.52|14599.52|9
1647829330000|2022-03-21 02:22:10|14719.77|14599.77|14720|14600|14720|14600|14719.68|14599.68|9
1647829340000|2022-03-21 02:22:20|14719.93|14599.93|14716.24|14596.24|14719.93|14599.93|14716.18|14596.18|9
1647829350000|2022-03-21 02:22:30|14716.25|14596.25|14716.64|14596.64|14716.76|14596.76|14716.25|14596.25|9
1647829360000|2022-03-21 02:22:40|14716.63|14596.63|14715.33|14595.33|14716.63|14596.63|14715.33|14595.33|9
1647829370000|2022-03-21 02:22:50|14715.11|14595.11|14714.39|14594.39|14715.11|14595.11|14713.38|14593.38|9
1647829380000|2022-03-21 02:23:00|14714.29|14594.29|14713.4|14593.4|14714.29|14594.29|14713.1|14593.1|9
1647829390000|2022-03-21 02:23:10|14713.3|14593.3|14709.06|14589.06|14713.52|14593.52|14709.06|14589.06|10
1647829400000|2022-03-21 02:23:20|14708.81|14588.81|14706.32|14586.32|14708.81|14588.81|14706.32|14586.32|7
1647829410000|2022-03-21 02:23:30|14706.33|14586.33|14703.28|14583.28|14706.33|14586.33|14703.28|14583.28|10
1647829420000|2022-03-21 02:23:40|14703.18|14583.18|14702.97|14582.97|14703.18|14583.18|14702.92|14582.92|9
1647829430000|2022-03-21 02:23:50|14702.81|14582.81|14702.3|14582.3|14702.83|14582.83|14702.3|14582.3|9
1647829440000|2022-03-21 02:24:00|14703.11|14583.11|14704.71|14584.71|14706.78|14586.78|14703.11|14583.11|9
1647829450000|2022-03-21 02:24:10|14704.42|14584.42|14702.39|14582.39|14704.57|14584.57|14702.37|14582.37|10
1647829460000|2022-03-21 02:24:20|14701.98|14581.98|14701.09|14581.09|14701.98|14581.98|14701.03|14581.03|10
1647829470000|2022-03-21 02:24:30|14700.41|14580.41|14702.8|14582.8|14702.8|14582.8|14700.41|14580.41|10
1647829480000|2022-03-21 02:24:40|14702.94|14582.94|14704.93|14584.93|14704.98|14584.98|14702.94|14582.94|10
1647829490000|2022-03-21 02:24:50|14705.23|14585.23|14705.72|14585.72|14706.55|14586.55|14704.98|14584.98|10
1647829500000|2022-03-21 02:25:00|14705.99|14585.99|14707.14|14587.14|14707.27|14587.27|14705.96|14585.96|9
1647829510000|2022-03-21 02:25:10|14707|14587|14707.02|14587.02|14707.64|14587.64|14706.94|14586.94|10
1647829520000|2022-03-21 02:25:20|14706.93|14586.93|14706.49|14586.49|14706.93|14586.93|14706.49|14586.49|7
1647829530000|2022-03-21 02:25:30|14706.31|14586.31|14706.24|14586.24|14706.39|14586.39|14705.89|14585.89|9
1647829540000|2022-03-21 02:25:40|14706.21|14586.21|14704.97|14584.97|14706.21|14586.21|14704.97|14584.97|10
1647829550000|2022-03-21 02:25:50|14705.4|14585.4|14704.11|14584.11|14705.72|14585.72|14704.11|14584.11|10
1647829560000|2022-03-21 02:26:00|14704.28|14584.28|14703.55|14583.55|14704.28|14584.28|14703.55|14583.55|7
1647829570000|2022-03-21 02:26:10|14703.45|14583.45|14703.37|14583.37|14703.58|14583.58|14702.89|14582.89|10
1647829580000|2022-03-21 02:26:20|14703.84|14583.84|14704.19|14584.19|14704.27|14584.27|14703.82|14583.82|9
1647829590000|2022-03-21 02:26:30|14703.74|14583.74|14702.11|14582.11|14703.97|14583.97|14702.11|14582.11|9
1647829600000|2022-03-21 02:26:40|14701.89|14581.89|14699.13|14579.13|14701.89|14581.89|14699.13|14579.13|8
1647829610000|2022-03-21 02:26:50|14698.57|14578.57|14697.02|14577.02|14698.57|14578.57|14696.84|14576.84|9
1647829620000|2022-03-21 02:27:00|14696.69|14576.69|14696.09|14576.09|14696.83|14576.83|14695.66|14575.66|10
1647829630000|2022-03-21 02:27:10|14696.46|14576.46|14688.38|14568.38|14696.53|14576.53|14688.38|14568.38|10
1647829640000|2022-03-21 02:27:20|14687.6|14567.6|14686.19|14566.19|14687.63|14567.63|14685.95|14565.95|9
1647829650000|2022-03-21 02:27:30|14685.96|14565.96|14683.82|14563.82|14685.96|14565.96|14683.37|14563.37|10
1647829660000|2022-03-21 02:27:40|14684.15|14564.15|14684.95|14564.95|14684.99|14564.99|14684.15|14564.15|10
1647829670000|2022-03-21 02:27:50|14685.07|14565.07|14685.18|14565.18|14686.1|14566.1|14685.05|14565.05|10
1647829680000|2022-03-21 02:28:00|14685.27|14565.27|14685.92|14565.92|14685.92|14565.92|14685.19|14565.19|9
1647829690000|2022-03-21 02:28:10|14685.93|14565.93|14687.18|14567.18|14687.45|14567.45|14685.55|14565.55|9
1647829700000|2022-03-21 02:28:20|14687.91|14567.91|14691.19|14571.19|14691.19|14571.19|14687.91|14567.91|10
1647829710000|2022-03-21 02:28:30|14692.36|14572.36|14691.78|14571.78|14692.36|14572.36|14691.78|14571.78|10
1647829720000|2022-03-21 02:28:40|14691.73|14571.73|14692.6|14572.6|14692.6|14572.6|14691.73|14571.73|8
1647829730000|2022-03-21 02:28:50|14692.53|14572.53|14692.96|14572.96|14692.96|14572.96|14692.48|14572.48|10
1647829740000|2022-03-21 02:29:00|14692.19|14572.19|14692.21|14572.21|14692.62|14572.62|14691.84|14571.84|10
1647829750000|2022-03-21 02:29:10|14692.69|14572.69|14694.05|14574.05|14694.25|14574.25|14692.69|14572.69|10
1647829760000|2022-03-21 02:29:20|14694.57|14574.57|14696.07|14576.07|14696.07|14576.07|14694.57|14574.57|10
1647829770000|2022-03-21 02:29:30|14696.06|14576.06|14697.11|14577.11|14697.11|14577.11|14695.91|14575.91|9
1647829780000|2022-03-21 02:29:40|14697.04|14577.04|14696.87|14576.87|14697.21|14577.21|14696.87|14576.87|8
1647829790000|2022-03-21 02:29:50|14697.09|14577.09|14697.32|14577.32|14697.69|14577.69|14696.76|14576.76|9
1647829800000|2022-03-21 02:30:00|14697.28|14577.28|14696.36|14576.36|14697.28|14577.28|14696.36|14576.36|8
1647829810000|2022-03-21 02:30:10|14696.28|14576.28|14695.81|14575.81|14696.64|14576.64|14695.81|14575.81|8
1647829820000|2022-03-21 02:30:20|14695.52|14575.52|14694.43|14574.43|14695.52|14575.52|14694.43|14574.43|10
1647829830000|2022-03-21 02:30:30|14694.3|14574.3|14694.25|14574.25|14694.45|14574.45|14694.25|14574.25|10
1647829840000|2022-03-21 02:30:40|14694.47|14574.47|14695.42|14575.42|14695.42|14575.42|14694.42|14574.42|10
1647829850000|2022-03-21 02:30:50|14694.89|14574.89|14692.69|14572.69|14694.89|14574.89|14692.69|14572.69|9
1647829860000|2022-03-21 02:31:00|14692.12|14572.12|14689.98|14569.98|14692.12|14572.12|14689.98|14569.98|10
1647829870000|2022-03-21 02:31:10|14689.61|14569.61|14690.15|14570.15|14690.43|14570.43|14689.61|14569.61|10
1647829880000|2022-03-21 02:31:20|14690.27|14570.27|14689.03|14569.03|14690.79|14570.79|14689.03|14569.03|9
1647829890000|2022-03-21 02:31:30|14689.09|14569.09|14685.95|14565.95|14689.09|14569.09|14685.95|14565.95|8
1647829900000|2022-03-21 02:31:40|14685.13|14565.13|14685.14|14565.14|14685.14|14565.14|14684.57|14564.57|10
1647829910000|2022-03-21 02:31:50|14685.32|14565.32|14684.83|14564.83|14685.32|14565.32|14684.83|14564.83|9
1647829920000|2022-03-21 02:32:00|14684.84|14564.84|14683.89|14563.89|14684.84|14564.84|14683.89|14563.89|10
1647829930000|2022-03-21 02:32:10|14683.88|14563.88|14683.28|14563.28|14683.98|14563.98|14683.21|14563.21|10
1647829940000|2022-03-21 02:32:20|14683.18|14563.18|14682.09|14562.09|14683.18|14563.18|14682.05|14562.05|10
1647829950000|2022-03-21 02:32:30|14682.14|14562.14|14681.99|14561.99|14682.38|14562.38|14681.85|14561.85|9
1647829960000|2022-03-21 02:32:40|14682.2|14562.2|14679.7|14559.7|14682.34|14562.34|14679.7|14559.7|10
1647829970000|2022-03-21 02:32:50|14678.58|14558.58|14676.43|14556.43|14678.58|14558.58|14675.67|14555.67|9
1647829980000|2022-03-21 02:33:00|14676.17|14556.17|14673.63|14553.63|14676.5|14556.5|14673.2|14553.2|10
1647829990000|2022-03-21 02:33:10|14673.37|14553.37|14674.52|14554.52|14674.52|14554.52|14673.02|14553.02|10
1647830000000|2022-03-21 02:33:20|14674.51|14554.51|14675.35|14555.35|14675.35|14555.35|14674.51|14554.51|8
1647830010000|2022-03-21 02:33:30|14675.36|14555.36|14671.03|14551.03|14675.36|14555.36|14671.03|14551.03|10
1647830020000|2022-03-21 02:33:40|14670.66|14550.66|14666.55|14546.55|14670.74|14550.74|14666.55|14546.55|10
1647830030000|2022-03-21 02:33:50|14665.82|14545.82|14658.38|14538.38|14666.48|14546.48|14658.38|14538.38|10
1647830040000|2022-03-21 02:34:00|14651.7|14531.7|14625.6|14505.6|14652.03|14532.03|14625.6|14505.6|10
1647830050000|2022-03-21 02:34:10|14625.29|14505.29|14618.96|14498.96|14625.29|14505.29|14618.96|14498.96|10
1647830060000|2022-03-21 02:34:20|14619.58|14499.58|14615.87|14495.87|14619.98|14499.98|14615.87|14495.87|10
1647830070000|2022-03-21 02:34:30|14615.64|14495.64|14605.07|14485.07|14616.05|14496.05|14605.07|14485.07|10
1647830080000|2022-03-21 02:34:40|14602.54|14482.54|14596.29|14476.29|14602.54|14482.54|14596.13|14476.13|10
1647830090000|2022-03-21 02:34:50|14591.64|14471.64|14579.37|14459.37|14591.64|14471.64|14579.37|14459.37|10
1647830100000|2022-03-21 02:35:00|14576.39|14456.39|14571.31|14451.31|14576.39|14456.39|14569.12|14449.12|9
1647830110000|2022-03-21 02:35:10|14571.44|14451.44|14574.42|14454.42|14574.71|14454.71|14571.04|14451.04|10
1647830120000|2022-03-21 02:35:20|14575.82|14455.82|14573.58|14453.58|14575.82|14455.82|14573.58|14453.58|10
1647830130000|2022-03-21 02:35:30|14572.65|14452.65|14571.8|14451.8|14572.65|14452.65|14568.21|14448.21|9
1647830140000|2022-03-21 02:35:40|14573.62|14453.62|14577.05|14457.05|14577.34|14457.34|14573.62|14453.62|10
1647830150000|2022-03-21 02:35:50|14577.41|14457.41|14576.12|14456.12|14578.07|14458.07|14575.98|14455.98|10
1647830160000|2022-03-21 02:36:00|14576.62|14456.62|14576.53|14456.53|14577.42|14457.42|14575.83|14455.83|10
1647830170000|2022-03-21 02:36:10|14576.59|14456.59|14576.36|14456.36|14577.18|14457.18|14576|14456|9
1647830180000|2022-03-21 02:36:20|14576.53|14456.53|14577.67|14457.67|14577.86|14457.86|14576.31|14456.31|10
1647830190000|2022-03-21 02:36:30|14576.81|14456.81|14584.14|14464.14|14584.14|14464.14|14576.81|14456.81|10
1647830200000|2022-03-21 02:36:40|14584.16|14464.16|14585.3|14465.3|14585.3|14465.3|14582.03|14462.03|10
1647830210000|2022-03-21 02:36:50|14585.34|14465.34|14587.41|14467.41|14587.71|14467.71|14584.95|14464.95|10
1647830220000|2022-03-21 02:37:00|14582.43|14462.43|14575.11|14455.11|14583.17|14463.17|14575.11|14455.11|9
1647830230000|2022-03-21 02:37:10|14574.56|14454.56|14574.89|14454.89|14574.97|14454.97|14572.95|14452.95|10
1647830240000|2022-03-21 02:37:20|14574.81|14454.81|14571.78|14451.78|14575.12|14455.12|14571.08|14451.08|10
1647830250000|2022-03-21 02:37:30|14569.13|14449.13|14570.04|14450.04|14570.04|14450.04|14567.95|14447.95|10
1647830260000|2022-03-21 02:37:40|14570.8|14450.8|14568.84|14448.84|14575.87|14455.87|14568.84|14448.84|10
1647830270000|2022-03-21 02:37:50|14567.84|14447.84|14565.96|14445.96|14567.99|14447.99|14565.96|14445.96|10
1647830280000|2022-03-21 02:38:00|14565.58|14445.58|14566.95|14446.95|14567.45|14447.45|14564.24|14444.24|10
1647830290000|2022-03-21 02:38:10|14566.67|14446.67|14566.04|14446.04|14567.64|14447.64|14566.04|14446.04|10
1647830300000|2022-03-21 02:38:20|14565.54|14445.54|14563.15|14443.15|14565.59|14445.59|14563.15|14443.15|10
1647830310000|2022-03-21 02:38:30|14563.83|14443.83|14569.44|14449.44|14569.82|14449.82|14563.65|14443.65|10
1647830320000|2022-03-21 02:38:40|14570.83|14450.83|14570.86|14450.86|14574.81|14454.81|14570.74|14450.74|10
1647830330000|2022-03-21 02:38:50|14570.69|14450.69|14570.81|14450.81|14571.13|14451.13|14570.23|14450.23|10
1647830340000|2022-03-21 02:39:00|14570.63|14450.63|14570.69|14450.69|14571.47|14451.47|14570.52|14450.52|10
1647830350000|2022-03-21 02:39:10|14569.82|14449.82|14570.37|14450.37|14571.26|14451.26|14569.82|14449.82|9
1647830360000|2022-03-21 02:39:20|14570.12|14450.12|14570.17|14450.17|14570.41|14450.41|14569.68|14449.68|10
1647830370000|2022-03-21 02:39:30|14569.96|14449.96|14569.77|14449.77|14570.37|14450.37|14569.67|14449.67|9
1647830380000|2022-03-21 02:39:40|14569.55|14449.55|14562.85|14442.85|14569.55|14449.55|14562.8|14442.8|10
1647830390000|2022-03-21 02:39:50|14562.57|14442.57|14561.15|14441.15|14562.57|14442.57|14560.81|14440.81|10
1647830400000|2022-03-21 02:40:00|14560.64|14440.64|14561.5|14441.5|14562.32|14442.32|14560.64|14440.64|10
1647830410000|2022-03-21 02:40:10|14561.52|14441.52|14559.82|14439.82|14561.52|14441.52|14559.82|14439.82|10
1647830420000|2022-03-21 02:40:20|14560.55|14440.55|14559.36|14439.36|14560.55|14440.55|14558.58|14438.58|8
1647830430000|2022-03-21 02:40:30|14559.12|14439.12|14559.48|14439.48|14559.76|14439.76|14559.12|14439.12|10
1647830440000|2022-03-21 02:40:40|14559.84|14439.84|14562.87|14442.87|14562.87|14442.87|14559.84|14439.84|9
1647830450000|2022-03-21 02:40:50|14564.1|14444.1|14566.57|14446.57|14566.57|14446.57|14564.1|14444.1|10
1647830460000|2022-03-21 02:41:00|14566.73|14446.73|14570.97|14450.97|14570.97|14450.97|14566.13|14446.13|10
1647830470000|2022-03-21 02:41:10|14571.13|14451.13|14574.72|14454.72|14574.72|14454.72|14571.13|14451.13|10
1647830480000|2022-03-21 02:41:20|14575.36|14455.36|14583.59|14463.59|14583.59|14463.59|14575.36|14455.36|9
1647830490000|2022-03-21 02:41:30|14584.43|14464.43|14593.34|14473.34|14593.4|14473.4|14584.43|14464.43|10
1647830500000|2022-03-21 02:41:40|14593.93|14473.93|14597.94|14477.94|14598.02|14478.02|14593.93|14473.93|10
1647830510000|2022-03-21 02:41:50|14597.76|14477.76|14600.42|14480.42|14600.58|14480.58|14597.53|14477.53|10
1647830520000|2022-03-21 02:42:00|14600.9|14480.9|14607.76|14487.76|14607.76|14487.76|14600.9|14480.9|10
1647830530000|2022-03-21 02:42:10|14607.57|14487.57|14610.91|14490.91|14611.67|14491.67|14607.57|14487.57|10
1647830540000|2022-03-21 02:42:20|14610.56|14490.56|14612.52|14492.52|14612.52|14492.52|14610.06|14490.06|8
1647830550000|2022-03-21 02:42:30|14612.38|14492.38|14618.28|14498.28|14618.28|14498.28|14612.38|14492.38|10
1647830560000|2022-03-21 02:42:40|14618.06|14498.06|14618.85|14498.85|14618.99|14498.99|14617.9|14497.9|10
1647830570000|2022-03-21 02:42:50|14618.77|14498.77|14619.18|14499.18|14620.04|14500.04|14618.12|14498.12|10
1647830580000|2022-03-21 02:43:00|14618.57|14498.57|14617.15|14497.15|14618.57|14498.57|14616.25|14496.25|9
1647830590000|2022-03-21 02:43:10|14621.56|14501.56|14631.98|14511.98|14631.98|14511.98|14620.93|14500.93|10
1647830600000|2022-03-21 02:43:20|14633.02|14513.02|14641.7|14521.7|14641.7|14521.7|14633.02|14513.02|10
1647830610000|2022-03-21 02:43:30|14641.34|14521.34|14643.81|14523.81|14643.81|14523.81|14641.34|14521.34|9
1647830620000|2022-03-21 02:43:40|14643.48|14523.48|14643.67|14523.67|14644.54|14524.54|14643.48|14523.48|7
1647830630000|2022-03-21 02:43:50|14643.11|14523.11|14644.33|14524.33|14644.75|14524.75|14642.49|14522.49|10
1647830640000|2022-03-21 02:44:00|14643.07|14523.07|14641.45|14521.45|14643.07|14523.07|14641.18|14521.18|10
1647830650000|2022-03-21 02:44:10|14641.63|14521.63|14640.55|14520.55|14641.79|14521.79|14640.55|14520.55|10
1647830660000|2022-03-21 02:44:20|14640.47|14520.47|14639.8|14519.8|14640.47|14520.47|14639.76|14519.76|8
1647830670000|2022-03-21 02:44:30|14639.84|14519.84|14640.54|14520.54|14640.54|14520.54|14639.43|14519.43|10
1647830680000|2022-03-21 02:44:40|14640.19|14520.19|14640.46|14520.46|14640.6|14520.6|14640.19|14520.19|10
1647830690000|2022-03-21 02:44:50|14641.73|14521.73|14643.53|14523.53|14643.53|14523.53|14641.73|14521.73|8
1647830700000|2022-03-21 02:45:00|14642.75|14522.75|14643.58|14523.58|14643.76|14523.76|14642.75|14522.75|9
1647830710000|2022-03-21 02:45:10|14644.43|14524.43|14644.26|14524.26|14644.51|14524.51|14643.88|14523.88|9
1647830720000|2022-03-21 02:45:20|14644.1|14524.1|14646.96|14526.96|14646.96|14526.96|14644.1|14524.1|10
1647830730000|2022-03-21 02:45:30|14647.05|14527.05|14648.45|14528.45|14648.78|14528.78|14646.94|14526.94|10
1647830740000|2022-03-21 02:45:40|14648.5|14528.5|14645.36|14525.36|14648.54|14528.54|14645.15|14525.15|8
1647830750000|2022-03-21 02:45:50|14645.12|14525.12|14643.37|14523.37|14645.12|14525.12|14643.3|14523.3|10
1647830760000|2022-03-21 02:46:00|14642.87|14522.87|14640.93|14520.93|14642.87|14522.87|14640.58|14520.58|8
1647830770000|2022-03-21 02:46:10|14640.78|14520.78|14642.03|14522.03|14642.75|14522.75|14640.78|14520.78|10
1647830780000|2022-03-21 02:46:20|14640.96|14520.96|14635.79|14515.79|14641.12|14521.12|14635.79|14515.79|10
1647830790000|2022-03-21 02:46:30|14636.16|14516.16|14635.6|14515.6|14636.16|14516.16|14635.23|14515.23|10
1647830800000|2022-03-21 02:46:40|14635.45|14515.45|14634.55|14514.55|14636|14516|14634.55|14514.55|10
1647830810000|2022-03-21 02:46:50|14633.9|14513.9|14627.7|14507.7|14633.9|14513.9|14627.68|14507.68|10
1647830820000|2022-03-21 02:47:00|14627.78|14507.78|14626.18|14506.18|14627.78|14507.78|14626.18|14506.18|7
1647830830000|2022-03-21 02:47:10|14626.26|14506.26|14625.18|14505.18|14626.36|14506.36|14625.01|14505.01|10
1647830840000|2022-03-21 02:47:20|14625.66|14505.66|14626.44|14506.44|14626.79|14506.79|14625.66|14505.66|10
1647830850000|2022-03-21 02:47:30|14626.04|14506.04|14625.72|14505.72|14626.37|14506.37|14625.72|14505.72|9
1647830860000|2022-03-21 02:47:40|14625.48|14505.48|14624.83|14504.83|14625.48|14505.48|14623.97|14503.97|10
1647830870000|2022-03-21 02:47:50|14624.7|14504.7|14623.55|14503.55|14624.7|14504.7|14623.55|14503.55|10
1647830880000|2022-03-21 02:48:00|14623.46|14503.46|14624.15|14504.15|14624.15|14504.15|14623.21|14503.21|10
1647830890000|2022-03-21 02:48:10|14624.31|14504.31|14625.82|14505.82|14626.04|14506.04|14624.22|14504.22|10
1647830900000|2022-03-21 02:48:20|14626.05|14506.05|14624.56|14504.56|14626.05|14506.05|14624.51|14504.51|9
1647830910000|2022-03-21 02:48:30|14623.45|14503.45|14623.82|14503.82|14624.65|14504.65|14623.3|14503.3|10
1647830920000|2022-03-21 02:48:40|14623.83|14503.83|14624.24|14504.24|14625.44|14505.44|14623.7|14503.7|10
1647830930000|2022-03-21 02:48:50|14623.48|14503.48|14614.36|14494.36|14623.48|14503.48|14614.18|14494.18|10
1647830940000|2022-03-21 02:49:00|14614.73|14494.73|14616.46|14496.46|14616.46|14496.46|14614.73|14494.73|10
1647830950000|2022-03-21 02:49:10|14616.21|14496.21|14620.51|14500.51|14620.72|14500.72|14616.21|14496.21|10
1647830960000|2022-03-21 02:49:20|14620.55|14500.55|14619.42|14499.42|14620.77|14500.77|14618.91|14498.91|10
1647830970000|2022-03-21 02:49:30|14619.61|14499.61|14618.35|14498.35|14619.87|14499.87|14618.23|14498.23|10
1647830980000|2022-03-21 02:49:40|14618.3|14498.3|14615.67|14495.67|14618.3|14498.3|14615.26|14495.26|9
1647830990000|2022-03-21 02:49:50|14615.62|14495.62|14614.06|14494.06|14615.62|14495.62|14614.06|14494.06|10
1647831000000|2022-03-21 02:50:00|14613.85|14493.85|14614.49|14494.49|14614.49|14494.49|14613.56|14493.56|10
1647831010000|2022-03-21 02:50:10|14614.88|14494.88|14616.76|14496.76|14616.89|14496.89|14614.88|14494.88|10
1647831020000|2022-03-21 02:50:20|14617.1|14497.1|14619.72|14499.72|14619.76|14499.76|14617.1|14497.1|8
1647831030000|2022-03-21 02:50:30|14620.84|14500.84|14622.49|14502.49|14622.59|14502.59|14619.75|14499.75|10
1647831040000|2022-03-21 02:50:40|14623.03|14503.03|14623.56|14503.56|14625.02|14505.02|14623.03|14503.03|9
1647831050000|2022-03-21 02:50:50|14623.85|14503.85|14623.69|14503.69|14623.85|14503.85|14622.87|14502.87|10
1647831060000|2022-03-21 02:51:00|14623.75|14503.75|14624.03|14504.03|14624.03|14504.03|14623.4|14503.4|7
1647831070000|2022-03-21 02:51:10|14624.38|14504.38|14624.17|14504.17|14624.62|14504.62|14624.17|14504.17|10
1647831080000|2022-03-21 02:51:20|14624.2|14504.2|14624.71|14504.71|14624.71|14504.71|14624.2|14504.2|10
1647831090000|2022-03-21 02:51:30|14624.15|14504.15|14622.62|14502.62|14624.15|14504.15|14622.62|14502.62|9
1647831100000|2022-03-21 02:51:40|14622.5|14502.5|14624.07|14504.07|14624.07|14504.07|14622.47|14502.47|9
1647831110000|2022-03-21 02:51:50|14624.16|14504.16|14625.48|14505.48|14625.57|14505.57|14624.16|14504.16|9
1647831120000|2022-03-21 02:52:00|14625.54|14505.54|14626.55|14506.55|14626.55|14506.55|14625.39|14505.39|9
1647831130000|2022-03-21 02:52:10|14626.54|14506.54|14625.84|14505.84|14627.08|14507.08|14625.84|14505.84|10
1647831140000|2022-03-21 02:52:20|14625.9|14505.9|14625.48|14505.48|14626.27|14506.27|14625.48|14505.48|7
1647831150000|2022-03-21 02:52:30|14625.46|14505.46|14621.49|14501.49|14625.54|14505.54|14621.49|14501.49|10
1647831160000|2022-03-21 02:52:40|14621.41|14501.41|14615.81|14495.81|14621.41|14501.41|14615.81|14495.81|10
1647831170000|2022-03-21 02:52:50|14614.45|14494.45|14612.05|14492.05|14614.45|14494.45|14611.87|14491.87|10
1647831180000|2022-03-21 02:53:00|14611.95|14491.95|14611.34|14491.34|14612.1|14492.1|14611.34|14491.34|8
1647831190000|2022-03-21 02:53:10|14610.98|14490.98|14604.96|14484.96|14610.98|14490.98|14604.96|14484.96|10
1647831200000|2022-03-21 02:53:20|14604.43|14484.43|14598.81|14478.81|14604.43|14484.43|14598.71|14478.71|10
1647831210000|2022-03-21 02:53:30|14598.79|14478.79|14600.02|14480.02|14600.24|14480.24|14598.79|14478.79|10
1647831220000|2022-03-21 02:53:40|14600.08|14480.08|14601.82|14481.82|14601.82|14481.82|14600|14480|7
1647831230000|2022-03-21 02:53:50|14601.23|14481.23|14602.92|14482.92|14603.28|14483.28|14601.23|14481.23|9
1647831240000|2022-03-21 02:54:00|14602.15|14482.15|14603.47|14483.47|14603.47|14483.47|14601.74|14481.74|10
1647831250000|2022-03-21 02:54:10|14603.18|14483.18|14607.1|14487.1|14607.1|14487.1|14603.18|14483.18|10
1647831260000|2022-03-21 02:54:20|14607.36|14487.36|14608.58|14488.58|14608.58|14488.58|14607.3|14487.3|5
1647831270000|2022-03-21 02:54:30|14608.47|14488.47|14610.35|14490.35|14610.51|14490.51|14608.47|14488.47|9
1647831280000|2022-03-21 02:54:40|14610.75|14490.75|14611.65|14491.65|14611.65|14491.65|14610.6|14490.6|9
1647831290000|2022-03-21 02:54:50|14611.62|14491.62|14612.09|14492.09|14612.09|14492.09|14611.51|14491.51|9
1647831300000|2022-03-21 02:55:00|14612.61|14492.61|14615.83|14495.83|14615.83|14495.83|14612.61|14492.61|10
1647831310000|2022-03-21 02:55:10|14615.72|14495.72|14615.46|14495.46|14615.76|14495.76|14615.46|14495.46|9
1647831320000|2022-03-21 02:55:20|14615.66|14495.66|14617.14|14497.14|14617.14|14497.14|14613.23|14493.23|10
1647831330000|2022-03-21 02:55:30|14618.05|14498.05|14627.94|14507.94|14627.94|14507.94|14618.05|14498.05|10
1647831340000|2022-03-21 02:55:40|14630.51|14510.51|14634.26|14514.26|14634.26|14514.26|14630.51|14510.51|10
1647831350000|2022-03-21 02:55:50|14634.32|14514.32|14635.95|14515.95|14637.1|14517.1|14634.32|14514.32|10
1647831360000|2022-03-21 02:56:00|14636.18|14516.18|14636.66|14516.66|14636.66|14516.66|14636.18|14516.18|10
1647831370000|2022-03-21 02:56:10|14636.5|14516.5|14638.83|14518.83|14638.83|14518.83|14636.5|14516.5|9
1647831380000|2022-03-21 02:56:20|14638.99|14518.99|14641.29|14521.29|14641.29|14521.29|14638.99|14518.99|9
1647831390000|2022-03-21 02:56:30|14641.22|14521.22|14640.34|14520.34|14641.63|14521.63|14640.21|14520.21|7
1647831400000|2022-03-21 02:56:40|14640.54|14520.54|14639.97|14519.97|14640.54|14520.54|14639.65|14519.65|9
1647831410000|2022-03-21 02:56:50|14642.13|14522.13|14641.67|14521.67|14642.24|14522.24|14641.67|14521.67|10
1647831420000|2022-03-21 02:57:00|14641.63|14521.63|14641.25|14521.25|14641.63|14521.63|14641.19|14521.19|6
1647831430000|2022-03-21 02:57:10|14641.5|14521.5|14643.7|14523.7|14643.7|14523.7|14641.5|14521.5|8
1647831440000|2022-03-21 02:57:20|14643.79|14523.79|14646.03|14526.03|14646.09|14526.09|14643.79|14523.79|10
1647831450000|2022-03-21 02:57:30|14645.88|14525.88|14647.03|14527.03|14647.03|14527.03|14645.88|14525.88|9
1647831460000|2022-03-21 02:57:40|14647.06|14527.06|14647.53|14527.53|14647.82|14527.82|14647.06|14527.06|9
1647831470000|2022-03-21 02:57:50|14647.54|14527.54|14645.94|14525.94|14647.78|14527.78|14645.94|14525.94|8
1647831480000|2022-03-21 02:58:00|14645.99|14525.99|14645.85|14525.85|14646.02|14526.02|14645.74|14525.74|10
1647831490000|2022-03-21 02:58:10|14645.81|14525.81|14646.24|14526.24|14646.28|14526.28|14645.81|14525.81|7
1647831500000|2022-03-21 02:58:20|14646.25|14526.25|14646.68|14526.68|14646.89|14526.89|14646.17|14526.17|10
1647831510000|2022-03-21 02:58:30|14646.86|14526.86|14646.77|14526.77|14647|14527|14646.77|14526.77|10
1647831520000|2022-03-21 02:58:40|14647.27|14527.27|14647.96|14527.96|14647.96|14527.96|14647.01|14527.01|9
1647831530000|2022-03-21 02:58:50|14647.68|14527.68|14648.13|14528.13|14648.13|14528.13|14647.6|14527.6|10
1647831540000|2022-03-21 02:59:00|14648.84|14528.84|14649.11|14529.11|14649.91|14529.91|14648.55|14528.55|9
1647831550000|2022-03-21 02:59:10|14649.05|14529.05|14647.35|14527.35|14649.13|14529.13|14647.04|14527.04|9
1647831560000|2022-03-21 02:59:20|14646.57|14526.57|14645.21|14525.21|14646.57|14526.57|14645.16|14525.16|9
1647831570000|2022-03-21 02:59:30|14644.88|14524.88|14645.72|14525.72|14645.72|14525.72|14644.88|14524.88|9
1647831580000|2022-03-21 02:59:40|14645.62|14525.62|14645.79|14525.79|14645.92|14525.92|14645.48|14525.48|9
1647831590000|2022-03-21 02:59:50|14645.73|14525.73|14647.29|14527.29|14647.29|14527.29|14645.73|14525.73|9
1647831600000|2022-03-21 03:00:00|14647.14|14527.14|14651.4|14531.4|14651.65|14531.65|14647.14|14527.14|10
1647831610000|2022-03-21 03:00:10|14651.32|14531.32|14656.08|14536.08|14656.24|14536.24|14651.32|14531.32|10
1647831620000|2022-03-21 03:00:20|14655.8|14535.8|14655.79|14535.79|14656.03|14536.03|14655.57|14535.57|8
1647831630000|2022-03-21 03:00:30|14655.57|14535.57|14656.03|14536.03|14656.03|14536.03|14654.87|14534.87|7
1647831640000|2022-03-21 03:00:40|14656.48|14536.48|14656.68|14536.68|14656.69|14536.69|14656.37|14536.37|10
1647831650000|2022-03-21 03:00:50|14656.66|14536.66|14656.89|14536.89|14657.05|14537.05|14656.66|14536.66|8
1647831660000|2022-03-21 03:01:00|14656.86|14536.86|14657.33|14537.33|14657.33|14537.33|14656.75|14536.75|9
1647831670000|2022-03-21 03:01:10|14657.34|14537.34|14656.51|14536.51|14657.48|14537.48|14656.31|14536.31|9
1647831680000|2022-03-21 03:01:20|14656.36|14536.36|14656.37|14536.37|14656.61|14536.61|14656.23|14536.23|9
1647831690000|2022-03-21 03:01:30|14656.74|14536.74|14656.07|14536.07|14656.74|14536.74|14655.87|14535.87|9
1647831700000|2022-03-21 03:01:40|14655.99|14535.99|14656.31|14536.31|14656.43|14536.43|14655.29|14535.29|8
1647831710000|2022-03-21 03:01:50|14656.28|14536.28|14657.6|14537.6|14657.6|14537.6|14656.28|14536.28|8
1647831720000|2022-03-21 03:02:00|14657.26|14537.26|14656.69|14536.69|14657.26|14537.26|14656.69|14536.69|9
1647831730000|2022-03-21 03:02:10|14656.2|14536.2|14656.08|14536.08|14656.35|14536.35|14655.87|14535.87|9
1647831740000|2022-03-21 03:02:20|14655.74|14535.74|14655.54|14535.54|14655.74|14535.74|14654.98|14534.98|9
1647831750000|2022-03-21 03:02:30|14655.55|14535.55|14655.54|14535.54|14655.55|14535.55|14655.37|14535.37|6
1647831760000|2022-03-21 03:02:40|14655.52|14535.52|14655.57|14535.57|14655.84|14535.84|14655.43|14535.43|10
1647831770000|2022-03-21 03:02:50|14655.63|14535.63|14655.82|14535.82|14655.88|14535.88|14655.42|14535.42|8
1647831780000|2022-03-21 03:03:00|14655.86|14535.86|14656.75|14536.75|14656.75|14536.75|14655.86|14535.86|8
1647831790000|2022-03-21 03:03:10|14656.84|14536.84|14657.52|14537.52|14657.52|14537.52|14656.84|14536.84|7
1647831800000|2022-03-21 03:03:20|14657.44|14537.44|14656.93|14536.93|14658|14538|14656.87|14536.87|9
1647831810000|2022-03-21 03:03:30|14657.24|14537.24|14657.93|14537.93|14657.93|14537.93|14657.24|14537.24|10
1647831820000|2022-03-21 03:03:40|14658.25|14538.25|14658.29|14538.29|14658.31|14538.31|14658.08|14538.08|8
1647831830000|2022-03-21 03:03:50|14658.3|14538.3|14658.77|14538.77|14658.77|14538.77|14658.28|14538.28|3
1647831840000|2022-03-21 03:04:00|14658.64|14538.64|14657.72|14537.72|14658.74|14538.74|14657.54|14537.54|10
1647831850000|2022-03-21 03:04:10|14657.76|14537.76|14656.47|14536.47|14657.76|14537.76|14656.25|14536.25|7
1647831860000|2022-03-21 03:04:20|14656.45|14536.45|14655.34|14535.34|14656.47|14536.47|14655.24|14535.24|8
1647831870000|2022-03-21 03:04:30|14655.33|14535.33|14655.33|14535.33|14655.5|14535.5|14655.23|14535.23|8
1647831880000|2022-03-21 03:04:40|14655.28|14535.28|14654.99|14534.99|14656.05|14536.05|14654.99|14534.99|7
1647831890000|2022-03-21 03:04:50|14654.4|14534.4|14652.92|14532.92|14654.4|14534.4|14652.56|14532.56|10
1647831900000|2022-03-21 03:05:00|14653.14|14533.14|14653.47|14533.47|14653.61|14533.61|14653.14|14533.14|8
1647831910000|2022-03-21 03:05:10|14653.75|14533.75|14652.96|14532.96|14654.08|14534.08|14652.96|14532.96|10
1647831920000|2022-03-21 03:05:20|14652.94|14532.94|14653.52|14533.52|14653.55|14533.55|14652.94|14532.94|8
1647831930000|2022-03-21 03:05:30|14652.48|14532.48|14651.78|14531.78|14652.67|14532.67|14651.78|14531.78|10
1647831940000|2022-03-21 03:05:40|14651.47|14531.47|14651.91|14531.91|14652.17|14532.17|14651.47|14531.47|8
1647831950000|2022-03-21 03:05:50|14651.58|14531.58|14651.23|14531.23|14651.58|14531.58|14651.23|14531.23|7
1647831960000|2022-03-21 03:06:00|14651.36|14531.36|14651.6|14531.6|14652.97|14532.97|14651.36|14531.36|9
1647831970000|2022-03-21 03:06:10|14650.11|14530.11|14648.86|14528.86|14650.18|14530.18|14648.86|14528.86|10
1647831980000|2022-03-21 03:06:20|14648.75|14528.75|14648.08|14528.08|14648.75|14528.75|14648.03|14528.03|10
1647831990000|2022-03-21 03:06:30|14647.61|14527.61|14647.2|14527.2|14647.77|14527.77|14647.2|14527.2|7
1647832000000|2022-03-21 03:06:40|14647.21|14527.21|14643.17|14523.17|14647.21|14527.21|14643.17|14523.17|10
1647832010000|2022-03-21 03:06:50|14643.21|14523.21|14643.88|14523.88|14643.88|14523.88|14642.89|14522.89|10
1647832020000|2022-03-21 03:07:00|14643.99|14523.99|14639.93|14519.93|14643.99|14523.99|14639.79|14519.79|10
1647832030000|2022-03-21 03:07:10|14640.08|14520.08|14639.37|14519.37|14640.08|14520.08|14638.49|14518.49|8
1647832040000|2022-03-21 03:07:20|14639.95|14519.95|14639.81|14519.81|14640.23|14520.23|14639.5|14519.5|9
1647832050000|2022-03-21 03:07:30|14639.51|14519.51|14637.99|14517.99|14639.51|14519.51|14637.97|14517.97|9
1647832060000|2022-03-21 03:07:40|14637.63|14517.63|14637.89|14517.89|14637.99|14517.99|14637.45|14517.45|9
1647832070000|2022-03-21 03:07:50|14638.17|14518.17|14638.76|14518.76|14638.76|14518.76|14638.15|14518.15|8
1647832080000|2022-03-21 03:08:00|14639.61|14519.61|14640.86|14520.86|14641.09|14521.09|14639.61|14519.61|9
1647832090000|2022-03-21 03:08:10|14641.03|14521.03|14641.52|14521.52|14641.52|14521.52|14640.97|14520.97|7
1647832100000|2022-03-21 03:08:20|14641.51|14521.51|14645.05|14525.05|14645.42|14525.42|14641.51|14521.51|9
1647832110000|2022-03-21 03:08:30|14645.6|14525.6|14646.57|14526.57|14646.57|14526.57|14644.83|14524.83|8
1647832120000|2022-03-21 03:08:40|14646.8|14526.8|14649.19|14529.19|14649.19|14529.19|14645.95|14525.95|10
1647832130000|2022-03-21 03:08:50|14649.66|14529.66|14649.21|14529.21|14649.66|14529.66|14648.69|14528.69|10
1647832140000|2022-03-21 03:09:00|14649.23|14529.23|14650.4|14530.4|14650.4|14530.4|14648.58|14528.58|10
1647832150000|2022-03-21 03:09:10|14650.41|14530.41|14653.61|14533.61|14653.61|14533.61|14650.41|14530.41|9
1647832160000|2022-03-21 03:09:20|14653.7|14533.7|14656.15|14536.15|14656.15|14536.15|14653.7|14533.7|9
1647832170000|2022-03-21 03:09:30|14656.14|14536.14|14656.76|14536.76|14657.33|14537.33|14656.14|14536.14|10
1647832180000|2022-03-21 03:09:40|14656.82|14536.82|14657.72|14537.72|14658.68|14538.68|14656.76|14536.76|10
1647832190000|2022-03-21 03:09:50|14657.32|14537.32|14657.66|14537.66|14658.4|14538.4|14657.01|14537.01|10
1647832200000|2022-03-21 03:10:00|14657.44|14537.44|14657.2|14537.2|14657.81|14537.81|14656.49|14536.49|10
1647832210000|2022-03-21 03:10:10|14656.96|14536.96|14657.58|14537.58|14657.58|14537.58|14656.96|14536.96|10
1647832220000|2022-03-21 03:10:20|14657.67|14537.67|14657.44|14537.44|14657.81|14537.81|14657.17|14537.17|10
1647832230000|2022-03-21 03:10:30|14657.41|14537.41|14656.13|14536.13|14657.41|14537.41|14656.13|14536.13|7
1647832240000|2022-03-21 03:10:40|14656.18|14536.18|14654.17|14534.17|14656.18|14536.18|14654.17|14534.17|8
1647832250000|2022-03-21 03:10:50|14654.43|14534.43|14653.39|14533.39|14654.43|14534.43|14653.39|14533.39|10
1647832260000|2022-03-21 03:11:00|14653.59|14533.59|14653.99|14533.99|14653.99|14533.99|14653.12|14533.12|9
1647832270000|2022-03-21 03:11:10|14653.81|14533.81|14655.22|14535.22|14655.22|14535.22|14653.59|14533.59|9
1647832280000|2022-03-21 03:11:20|14654.97|14534.97|14656.29|14536.29|14656.29|14536.29|14654.97|14534.97|10
1647832290000|2022-03-21 03:11:30|14656.03|14536.03|14651.81|14531.81|14656.03|14536.03|14651.81|14531.81|9
1647832300000|2022-03-21 03:11:40|14651.36|14531.36|14647.08|14527.08|14651.36|14531.36|14647.08|14527.08|10
1647832310000|2022-03-21 03:11:50|14647.03|14527.03|14645.5|14525.5|14647.03|14527.03|14645.49|14525.49|9
1647832320000|2022-03-21 03:12:00|14645.6|14525.6|14642.88|14522.88|14645.6|14525.6|14642.75|14522.75|7
1647832330000|2022-03-21 03:12:10|14642.93|14522.93|14643.49|14523.49|14643.57|14523.57|14642.74|14522.74|10
1647832340000|2022-03-21 03:12:20|14643.77|14523.77|14644.02|14524.02|14644.24|14524.24|14643.7|14523.7|10
1647832350000|2022-03-21 03:12:30|14643.85|14523.85|14643.91|14523.91|14644.34|14524.34|14643.85|14523.85|7
1647832360000|2022-03-21 03:12:40|14644.03|14524.03|14644.16|14524.16|14644.18|14524.18|14644.01|14524.01|6
1647832370000|2022-03-21 03:12:50|14644.27|14524.27|14643.73|14523.73|14644.27|14524.27|14643.15|14523.15|9
1647832380000|2022-03-21 03:13:00|14643.64|14523.64|14644.8|14524.8|14644.8|14524.8|14643.4|14523.4|9
1647832390000|2022-03-21 03:13:10|14644.72|14524.72|14644.73|14524.73|14644.77|14524.77|14643.94|14523.94|10
1647832400000|2022-03-21 03:13:20|14644.6|14524.6|14644.19|14524.19|14645.22|14525.22|14644.19|14524.19|8
1647832410000|2022-03-21 03:13:30|14644.34|14524.34|14643.11|14523.11|14644.34|14524.34|14643.11|14523.11|9
1647832420000|2022-03-21 03:13:40|14642.74|14522.74|14642.14|14522.14|14642.77|14522.77|14641.5|14521.5|9
1647832430000|2022-03-21 03:13:50|14642.05|14522.05|14644.62|14524.62|14644.62|14524.62|14642.02|14522.02|8
1647832440000|2022-03-21 03:14:00|14644.08|14524.08|14644.67|14524.67|14644.67|14524.67|14644.08|14524.08|9
1647832450000|2022-03-21 03:14:10|14645.29|14525.29|14646.06|14526.06|14646.12|14526.12|14644.79|14524.79|9
1647832460000|2022-03-21 03:14:20|14646.12|14526.12|14647.25|14527.25|14647.91|14527.91|14646.1|14526.1|9
1647832470000|2022-03-21 03:14:30|14647.35|14527.35|14646.94|14526.94|14647.47|14527.47|14646.57|14526.57|10
1647832480000|2022-03-21 03:14:40|14646.9|14526.9|14646.43|14526.43|14646.9|14526.9|14646.43|14526.43|7
1647832490000|2022-03-21 03:14:50|14647.09|14527.09|14647.09|14527.09|14647.6|14527.6|14647.06|14527.06|9
1647832500000|2022-03-21 03:15:00|14647.06|14527.06|14647.27|14527.27|14647.28|14527.28|14646.91|14526.91|10
1647832510000|2022-03-21 03:15:10|14647.48|14527.48|14651.91|14531.91|14651.91|14531.91|14647.48|14527.48|10
1647832520000|2022-03-21 03:15:20|14652.49|14532.49|14652.82|14532.82|14652.82|14532.82|14652.17|14532.17|8
1647832530000|2022-03-21 03:15:30|14653.41|14533.41|14656.26|14536.26|14656.26|14536.26|14653.12|14533.12|8
1647832540000|2022-03-21 03:15:40|14656.99|14536.99|14658.01|14538.01|14658.01|14538.01|14656.67|14536.67|9
1647832550000|2022-03-21 03:15:50|14658.17|14538.17|14657.88|14537.88|14658.23|14538.23|14657.42|14537.42|10
1647832560000|2022-03-21 03:16:00|14658.31|14538.31|14658.63|14538.63|14658.75|14538.75|14658.2|14538.2|9
1647832570000|2022-03-21 03:16:10|14658.64|14538.64|14660.15|14540.15|14660.15|14540.15|14658.64|14538.64|10
1647832580000|2022-03-21 03:16:20|14660.36|14540.36|14660.82|14540.82|14660.82|14540.82|14660.24|14540.24|9
1647832590000|2022-03-21 03:16:30|14660.9|14540.9|14661.14|14541.14|14661.39|14541.39|14660.62|14540.62|10
1647832600000|2022-03-21 03:16:40|14662.69|14542.69|14662.45|14542.45|14662.8|14542.8|14662.36|14542.36|8
1647832610000|2022-03-21 03:16:50|14662.44|14542.44|14662.84|14542.84|14662.94|14542.94|14662.32|14542.32|7
1647832620000|2022-03-21 03:17:00|14663.01|14543.01|14665.43|14545.43|14665.56|14545.56|14662.89|14542.89|8
1647832630000|2022-03-21 03:17:10|14665.08|14545.08|14663.28|14543.28|14665.18|14545.18|14663.28|14543.28|9
1647832640000|2022-03-21 03:17:20|14664.06|14544.06|14663.98|14543.98|14664.26|14544.26|14663.86|14543.86|10
1647832650000|2022-03-21 03:17:30|14663.69|14543.69|14664.31|14544.31|14664.31|14544.31|14663.69|14543.69|6
1647832660000|2022-03-21 03:17:40|14664.91|14544.91|14664.7|14544.7|14664.91|14544.91|14664.31|14544.31|10
1647832670000|2022-03-21 03:17:50|14664.75|14544.75|14665.25|14545.25|14665.41|14545.41|14664.75|14544.75|9
1647832680000|2022-03-21 03:18:00|14665.53|14545.53|14665.06|14545.06|14665.53|14545.53|14664.71|14544.71|9
1647832690000|2022-03-21 03:18:10|14665.03|14545.03|14664.94|14544.94|14665.07|14545.07|14664.82|14544.82|6
1647832700000|2022-03-21 03:18:20|14665.13|14545.13|14665.5|14545.5|14665.5|14545.5|14665.08|14545.08|10
1647832710000|2022-03-21 03:18:30|14665.4|14545.4|14665.58|14545.58|14665.84|14545.84|14665.18|14545.18|10
1647832720000|2022-03-21 03:18:40|14665.64|14545.64|14663.73|14543.73|14665.64|14545.64|14663.73|14543.73|10
1647832730000|2022-03-21 03:18:50|14663.75|14543.75|14663.34|14543.34|14664.62|14544.62|14663.34|14543.34|6
1647832740000|2022-03-21 03:19:00|14663.39|14543.39|14663.44|14543.44|14663.54|14543.54|14663.26|14543.26|10
1647832750000|2022-03-21 03:19:10|14663.51|14543.51|14663.94|14543.94|14664.09|14544.09|14663.11|14543.11|10
1647832760000|2022-03-21 03:19:20|14664.02|14544.02|14667.12|14547.12|14667.13|14547.13|14664.02|14544.02|10
1647832770000|2022-03-21 03:19:30|14667.15|14547.15|14669.44|14549.44|14669.44|14549.44|14667.15|14547.15|8
1647832780000|2022-03-21 03:19:40|14669.32|14549.32|14669.75|14549.75|14669.89|14549.89|14669.22|14549.22|8
1647832790000|2022-03-21 03:19:50|14669.67|14549.67|14668.92|14548.92|14669.83|14549.83|14668.92|14548.92|8
1647832800000|2022-03-21 03:20:00|14668.96|14548.96|14668.65|14548.65|14668.99|14548.99|14668.65|14548.65|8
1647832810000|2022-03-21 03:20:10|14668.51|14548.51|14668.19|14548.19|14668.59|14548.59|14668.19|14548.19|8
1647832820000|2022-03-21 03:20:20|14668.1|14548.1|14667.29|14547.29|14668.1|14548.1|14666.79|14546.79|10
1647832830000|2022-03-21 03:20:30|14667.4|14547.4|14669.13|14549.13|14669.13|14549.13|14667.4|14547.4|9
1647832840000|2022-03-21 03:20:40|14669.29|14549.29|14669.02|14549.02|14669.31|14549.31|14668.93|14548.93|8
1647832850000|2022-03-21 03:20:50|14669.08|14549.08|14669.03|14549.03|14669.08|14549.08|14668.62|14548.62|8
1647832860000|2022-03-21 03:21:00|14669.7|14549.7|14669.17|14549.17|14669.9|14549.9|14669.17|14549.17|8
1647832870000|2022-03-21 03:21:10|14668.96|14548.96|14668.16|14548.16|14668.96|14548.96|14667.89|14547.89|9
1647832880000|2022-03-21 03:21:20|14668.07|14548.07|14667.11|14547.11|14668.09|14548.09|14667.11|14547.11|9
1647832890000|2022-03-21 03:21:30|14667.22|14547.22|14666.9|14546.9|14667.22|14547.22|14666.88|14546.88|6
1647832900000|2022-03-21 03:21:40|14666.78|14546.78|14667.87|14547.87|14667.93|14547.93|14666.76|14546.76|9
1647832910000|2022-03-21 03:21:50|14667.62|14547.62|14667.23|14547.23|14667.64|14547.64|14667.13|14547.13|9
1647832920000|2022-03-21 03:22:00|14667.47|14547.47|14666.77|14546.77|14667.47|14547.47|14666.58|14546.58|7
1647832930000|2022-03-21 03:22:10|14666.59|14546.59|14666.08|14546.08|14666.59|14546.59|14665.96|14545.96|9
1647832940000|2022-03-21 03:22:20|14666.12|14546.12|14665.54|14545.54|14666.12|14546.12|14665.47|14545.47|10
1647832950000|2022-03-21 03:22:30|14665.52|14545.52|14664.81|14544.81|14665.57|14545.57|14664.7|14544.7|10
1647832960000|2022-03-21 03:22:40|14664.75|14544.75|14661.57|14541.57|14665.04|14545.04|14661.57|14541.57|10
1647832970000|2022-03-21 03:22:50|14660.45|14540.45|14660.16|14540.16|14660.45|14540.45|14659.92|14539.92|7
1647832980000|2022-03-21 03:23:00|14660.14|14540.14|14659.73|14539.73|14660.17|14540.17|14659.73|14539.73|5
1647832990000|2022-03-21 03:23:10|14659.87|14539.87|14660.81|14540.81|14660.81|14540.81|14659.87|14539.87|10
1647833000000|2022-03-21 03:23:20|14661.01|14541.01|14662.07|14542.07|14662.39|14542.39|14661.01|14541.01|7
1647833010000|2022-03-21 03:23:30|14661.92|14541.92|14663.1|14543.1|14663.13|14543.13|14661.85|14541.85|8
1647833020000|2022-03-21 03:23:40|14663.08|14543.08|14661.38|14541.38|14663.08|14543.08|14661.38|14541.38|10
1647833030000|2022-03-21 03:23:50|14661.2|14541.2|14660.14|14540.14|14661.2|14541.2|14660.14|14540.14|9
1647833040000|2022-03-21 03:24:00|14659.92|14539.92|14656.98|14536.98|14660.09|14540.09|14656.88|14536.88|10
1647833050000|2022-03-21 03:24:10|14656.9|14536.9|14654.58|14534.58|14656.9|14536.9|14654.56|14534.56|8
1647833060000|2022-03-21 03:24:20|14654.56|14534.56|14646.97|14526.97|14654.83|14534.83|14646.97|14526.97|9
1647833070000|2022-03-21 03:24:30|14645.87|14525.87|14637.69|14517.69|14645.87|14525.87|14637.69|14517.69|10
1647833080000|2022-03-21 03:24:40|14637|14517|14635.6|14515.6|14637|14517|14635.47|14515.47|10
1647833090000|2022-03-21 03:24:50|14635.2|14515.2|14634.55|14514.55|14635.83|14515.83|14634.55|14514.55|8
1647833100000|2022-03-21 03:25:00|14634.6|14514.6|14634.02|14514.02|14634.76|14514.76|14634.02|14514.02|9
1647833110000|2022-03-21 03:25:10|14634.19|14514.19|14632.05|14512.05|14635.37|14515.37|14632.05|14512.05|9
1647833120000|2022-03-21 03:25:20|14631.21|14511.21|14629.74|14509.74|14631.21|14511.21|14628.5|14508.5|10
1647833130000|2022-03-21 03:25:30|14629.62|14509.62|14631.32|14511.32|14631.34|14511.34|14629.42|14509.42|8
1647833140000|2022-03-21 03:25:40|14631.31|14511.31|14632.82|14512.82|14632.82|14512.82|14631.21|14511.21|8
1647833150000|2022-03-21 03:25:50|14632.95|14512.95|14634|14514|14634|14514|14632.95|14512.95|8
1647833160000|2022-03-21 03:26:00|14634.09|14514.09|14635.89|14515.89|14636.07|14516.07|14634.09|14514.09|10
1647833170000|2022-03-21 03:26:10|14636|14516|14635.43|14515.43|14636|14516|14635.43|14515.43|5
1647833180000|2022-03-21 03:26:20|14635.52|14515.52|14636.1|14516.1|14636.44|14516.44|14635.49|14515.49|9
1647833190000|2022-03-21 03:26:30|14635.99|14515.99|14635.78|14515.78|14636.2|14516.2|14634.77|14514.77|9
1647833200000|2022-03-21 03:26:40|14635.59|14515.59|14636.2|14516.2|14637.14|14517.14|14635.59|14515.59|9
1647833210000|2022-03-21 03:26:50|14636.23|14516.23|14636.05|14516.05|14636.24|14516.24|14636.05|14516.05|7
1647833220000|2022-03-21 03:27:00|14635.94|14515.94|14636.68|14516.68|14636.82|14516.82|14635.94|14515.94|9
1647833230000|2022-03-21 03:27:10|14636.61|14516.61|14636.73|14516.73|14636.73|14516.73|14636.57|14516.57|8
1647833240000|2022-03-21 03:27:20|14636.61|14516.61|14635.92|14515.92|14636.61|14516.61|14635.92|14515.92|7
1647833250000|2022-03-21 03:27:30|14635.82|14515.82|14634.53|14514.53|14635.83|14515.83|14634.53|14514.53|8
1647833260000|2022-03-21 03:27:40|14633.91|14513.91|14633.66|14513.66|14633.95|14513.95|14633.59|14513.59|7
1647833270000|2022-03-21 03:27:50|14633.44|14513.44|14634.36|14514.36|14634.36|14514.36|14633.43|14513.43|8
1647833280000|2022-03-21 03:28:00|14634.49|14514.49|14634.09|14514.09|14634.56|14514.56|14634.09|14514.09|7
1647833290000|2022-03-21 03:28:10|14633.92|14513.92|14633.43|14513.43|14634.25|14514.25|14633.43|14513.43|7
1647833300000|2022-03-21 03:28:20|14633.42|14513.42|14633.91|14513.91|14633.91|14513.91|14633.33|14513.33|8
1647833310000|2022-03-21 03:28:30|14634.14|14514.14|14636.68|14516.68|14636.68|14516.68|14634.01|14514.01|9
1647833320000|2022-03-21 03:28:40|14636.85|14516.85|14638.52|14518.52|14638.54|14518.54|14636.85|14516.85|9
1647833330000|2022-03-21 03:28:50|14639.32|14519.32|14640.42|14520.42|14640.59|14520.59|14639.32|14519.32|10
1647833340000|2022-03-21 03:29:00|14640.43|14520.43|14641.1|14521.1|14641.1|14521.1|14640.27|14520.27|10
1647833350000|2022-03-21 03:29:10|14640.87|14520.87|14642.88|14522.88|14642.88|14522.88|14640.87|14520.87|8
1647833360000|2022-03-21 03:29:20|14643.01|14523.01|14645.71|14525.71|14645.71|14525.71|14643.01|14523.01|10
1647833370000|2022-03-21 03:29:30|14645.72|14525.72|14645.67|14525.67|14645.72|14525.72|14645.48|14525.48|10
1647833380000|2022-03-21 03:29:40|14645.69|14525.69|14646.13|14526.13|14646.73|14526.73|14645.69|14525.69|7
1647833390000|2022-03-21 03:29:50|14646.19|14526.19|14646.16|14526.16|14646.44|14526.44|14645.98|14525.98|10
1647833400000|2022-03-21 03:30:00|14646.27|14526.27|14647.19|14527.19|14647.31|14527.31|14646.13|14526.13|9
1647833410000|2022-03-21 03:30:10|14647.88|14527.88|14649.57|14529.57|14649.74|14529.74|14647.88|14527.88|10
1647833420000|2022-03-21 03:30:20|14649.61|14529.61|14648.79|14528.79|14649.8|14529.8|14648.79|14528.79|6
1647833430000|2022-03-21 03:30:30|14648.68|14528.68|14649.4|14529.4|14649.4|14529.4|14648.68|14528.68|10
1647833440000|2022-03-21 03:30:40|14649.42|14529.42|14649.29|14529.29|14649.42|14529.42|14648.8|14528.8|9
1647833450000|2022-03-21 03:30:50|14649.38|14529.38|14648.51|14528.51|14649.69|14529.69|14648.51|14528.51|8
1647833460000|2022-03-21 03:31:00|14647.92|14527.92|14648|14528|14648|14528|14647.81|14527.81|9
1647833470000|2022-03-21 03:31:10|14648.49|14528.49|14648.07|14528.07|14648.49|14528.49|14648.07|14528.07|9
1647833480000|2022-03-21 03:31:20|14648.31|14528.31|14648.49|14528.49|14648.6|14528.6|14648.29|14528.29|9
1647833490000|2022-03-21 03:31:30|14649.37|14529.37|14649.21|14529.21|14649.48|14529.48|14648.55|14528.55|7
1647833500000|2022-03-21 03:31:40|14649.4|14529.4|14651.25|14531.25|14651.31|14531.31|14649.4|14529.4|8
1647833510000|2022-03-21 03:31:50|14651.56|14531.56|14651.71|14531.71|14651.82|14531.82|14651.39|14531.39|8
1647833520000|2022-03-21 03:32:00|14651.72|14531.72|14651.66|14531.66|14651.74|14531.74|14651.25|14531.25|9
1647833530000|2022-03-21 03:32:10|14651.52|14531.52|14651.05|14531.05|14651.52|14531.52|14651.05|14531.05|7
1647833540000|2022-03-21 03:32:20|14651.03|14531.03|14650.45|14530.45|14651.03|14531.03|14650.45|14530.45|7
1647833550000|2022-03-21 03:32:30|14650.6|14530.6|14650.73|14530.73|14650.92|14530.92|14650.51|14530.51|9
1647833560000|2022-03-21 03:32:40|14650.98|14530.98|14651|14531|14651.17|14531.17|14650.51|14530.51|10
1647833570000|2022-03-21 03:32:50|14651.41|14531.41|14653.3|14533.3|14653.3|14533.3|14651.41|14531.41|7
1647833580000|2022-03-21 03:33:00|14653.27|14533.27|14653.66|14533.66|14653.66|14533.66|14653.27|14533.27|6
1647833590000|2022-03-21 03:33:10|14653.78|14533.78|14654.59|14534.59|14654.59|14534.59|14653.77|14533.77|9
1647833600000|2022-03-21 03:33:20|14655.01|14535.01|14656.17|14536.17|14656.17|14536.17|14655|14535|9
1647833610000|2022-03-21 03:33:30|14656.45|14536.45|14657.49|14537.49|14657.49|14537.49|14656.28|14536.28|9
1647833620000|2022-03-21 03:33:40|14657.46|14537.46|14657.26|14537.26|14657.46|14537.46|14656.98|14536.98|7
1647833630000|2022-03-21 03:33:50|14657.48|14537.48|14657.82|14537.82|14657.95|14537.95|14657.48|14537.48|9
1647833640000|2022-03-21 03:34:00|14658.07|14538.07|14658.25|14538.25|14658.51|14538.51|14658.07|14538.07|9
1647833650000|2022-03-21 03:34:10|14659.29|14539.29|14659.94|14539.94|14659.98|14539.98|14659.29|14539.29|9
1647833660000|2022-03-21 03:34:20|14660.07|14540.07|14660.64|14540.64|14660.77|14540.77|14660.07|14540.07|7
1647833670000|2022-03-21 03:34:30|14660.84|14540.84|14659.46|14539.46|14660.84|14540.84|14659.46|14539.46|9
1647833680000|2022-03-21 03:34:40|14659.5|14539.5|14660.04|14540.04|14660.17|14540.17|14659.44|14539.44|9
1647833690000|2022-03-21 03:34:50|14660.31|14540.31|14662.22|14542.22|14662.56|14542.56|14660.31|14540.31|10
1647833700000|2022-03-21 03:35:00|14662.23|14542.23|14662.28|14542.28|14662.28|14542.28|14662.11|14542.11|7
1647833710000|2022-03-21 03:35:10|14661.96|14541.96|14661.47|14541.47|14661.96|14541.96|14661.47|14541.47|10
1647833720000|2022-03-21 03:35:20|14661.52|14541.52|14662.22|14542.22|14662.22|14542.22|14661.07|14541.07|9
1647833730000|2022-03-21 03:35:30|14662.35|14542.35|14665.98|14545.98|14665.98|14545.98|14662.35|14542.35|8
1647833740000|2022-03-21 03:35:40|14665.81|14545.81|14668.13|14548.13|14668.13|14548.13|14665.81|14545.81|9
1647833750000|2022-03-21 03:35:50|14668.15|14548.15|14669.09|14549.09|14669.09|14549.09|14668.15|14548.15|9
1647833760000|2022-03-21 03:36:00|14669.17|14549.17|14670.07|14550.07|14670.41|14550.41|14669.07|14549.07|10
1647833770000|2022-03-21 03:36:10|14669.96|14549.96|14670.39|14550.39|14670.57|14550.57|14669.96|14549.96|10
1647833780000|2022-03-21 03:36:20|14670.07|14550.07|14671.43|14551.43|14671.43|14551.43|14670.07|14550.07|7
1647833790000|2022-03-21 03:36:30|14671.3|14551.3|14670.12|14550.12|14671.3|14551.3|14670.12|14550.12|9
1647833800000|2022-03-21 03:36:40|14669.95|14549.95|14670.17|14550.17|14670.36|14550.36|14669.95|14549.95|9
1647833810000|2022-03-21 03:36:50|14670.37|14550.37|14670.43|14550.43|14670.96|14550.96|14670.25|14550.25|10
1647833820000|2022-03-21 03:37:00|14670.71|14550.71|14673.89|14553.89|14673.89|14553.89|14670.56|14550.56|10
1647833830000|2022-03-21 03:37:10|14674.38|14554.38|14678.42|14558.42|14678.42|14558.42|14674.38|14554.38|9
1647833840000|2022-03-21 03:37:20|14678.44|14558.44|14681.77|14561.77|14681.77|14561.77|14678.44|14558.44|10
1647833850000|2022-03-21 03:37:30|14681.67|14561.67|14680.98|14560.98|14681.67|14561.67|14680.98|14560.98|9
1647833860000|2022-03-21 03:37:40|14681.04|14561.04|14682.06|14562.06|14682.06|14562.06|14681.04|14561.04|9
1647833870000|2022-03-21 03:37:50|14682.16|14562.16|14684.27|14564.27|14684.27|14564.27|14682.16|14562.16|9
1647833880000|2022-03-21 03:38:00|14685.06|14565.06|14687.05|14567.05|14687.05|14567.05|14684.96|14564.96|10
1647833890000|2022-03-21 03:38:10|14687.02|14567.02|14688.17|14568.17|14688.21|14568.21|14687.02|14567.02|10
1647833900000|2022-03-21 03:38:20|14688.18|14568.18|14690.81|14570.81|14690.81|14570.81|14688.14|14568.14|10
1647833910000|2022-03-21 03:38:30|14690.7|14570.7|14694.16|14574.16|14694.26|14574.26|14690.7|14570.7|9
1647833920000|2022-03-21 03:38:40|14694.75|14574.75|14696.11|14576.11|14696.11|14576.11|14694.56|14574.56|10
1647833930000|2022-03-21 03:38:50|14696.01|14576.01|14698.29|14578.29|14698.6|14578.6|14696.01|14576.01|10
1647833940000|2022-03-21 03:39:00|14698.13|14578.13|14697.93|14577.93|14698.15|14578.15|14697.56|14577.56|8
1647833950000|2022-03-21 03:39:10|14697.82|14577.82|14699.47|14579.47|14699.47|14579.47|14697.68|14577.68|10
1647833960000|2022-03-21 03:39:20|14699.53|14579.53|14699.17|14579.17|14700.15|14580.15|14699.17|14579.17|10
1647833970000|2022-03-21 03:39:30|14698.94|14578.94|14700.12|14580.12|14700.12|14580.12|14698.26|14578.26|9
1647833980000|2022-03-21 03:39:40|14700.03|14580.03|14705.14|14585.14|14705.14|14585.14|14700.03|14580.03|9
1647833990000|2022-03-21 03:39:50|14705.07|14585.07|14707.07|14587.07|14707.07|14587.07|14704.81|14584.81|8
1647834000000|2022-03-21 03:40:00|14708.17|14588.17|14710.2|14590.2|14710.3|14590.3|14708.17|14588.17|10
1647834010000|2022-03-21 03:40:10|14709.92|14589.92|14709.18|14589.18|14710.3|14590.3|14709.18|14589.18|8
1647834020000|2022-03-21 03:40:20|14709.12|14589.12|14706.12|14586.12|14709.12|14589.12|14706.12|14586.12|10
1647834030000|2022-03-21 03:40:30|14705.77|14585.77|14710.3|14590.3|14710.3|14590.3|14705.38|14585.38|10
1647834040000|2022-03-21 03:40:40|14711.57|14591.57|14709.45|14589.45|14712.82|14592.82|14709.45|14589.45|9
1647834050000|2022-03-21 03:40:50|14708.6|14588.6|14711.06|14591.06|14711.24|14591.24|14708.6|14588.6|10
1647834060000|2022-03-21 03:41:00|14710.89|14590.89|14710.45|14590.45|14711.37|14591.37|14710.45|14590.45|10
1647834070000|2022-03-21 03:41:10|14709.68|14589.68|14706.1|14586.1|14709.68|14589.68|14706.1|14586.1|10
1647834080000|2022-03-21 03:41:20|14705.42|14585.42|14704.83|14584.83|14705.57|14585.57|14703.06|14583.06|10
1647834090000|2022-03-21 03:41:30|14704.82|14584.82|14705.64|14585.64|14705.88|14585.88|14704.02|14584.02|10
1647834100000|2022-03-21 03:41:40|14705.5|14585.5|14704.66|14584.66|14705.81|14585.81|14704.66|14584.66|9
1647834110000|2022-03-21 03:41:50|14703.8|14583.8|14703.89|14583.89|14704.17|14584.17|14703.78|14583.78|10
1647834120000|2022-03-21 03:42:00|14703.93|14583.93|14707.77|14587.77|14707.77|14587.77|14703.93|14583.93|10
1647834130000|2022-03-21 03:42:10|14708.48|14588.48|14708.66|14588.66|14708.66|14588.66|14707.78|14587.78|10
1647834140000|2022-03-21 03:42:20|14708.62|14588.62|14707.8|14587.8|14708.62|14588.62|14707.75|14587.75|10
1647834150000|2022-03-21 03:42:30|14707.58|14587.58|14708.7|14588.7|14708.7|14588.7|14707.58|14587.58|9
1647834160000|2022-03-21 03:42:40|14708.85|14588.85|14709.23|14589.23|14709.35|14589.35|14708.85|14588.85|9
1647834170000|2022-03-21 03:42:50|14708.59|14588.59|14710.61|14590.61|14710.61|14590.61|14708.59|14588.59|10
1647834180000|2022-03-21 03:43:00|14710.68|14590.68|14711.81|14591.81|14711.81|14591.81|14710.68|14590.68|8
1647834190000|2022-03-21 03:43:10|14711.95|14591.95|14713.22|14593.22|14713.42|14593.42|14711.95|14591.95|9
1647834200000|2022-03-21 03:43:20|14712.69|14592.69|14714.53|14594.53|14714.53|14594.53|14712.69|14592.69|10
1647834210000|2022-03-21 03:43:30|14714.85|14594.85|14714.49|14594.49|14715.49|14595.49|14714.49|14594.49|10
1647834220000|2022-03-21 03:43:40|14714.69|14594.69|14716.25|14596.25|14716.28|14596.28|14714.65|14594.65|8
1647834230000|2022-03-21 03:43:50|14716.58|14596.58|14716.03|14596.03|14716.87|14596.87|14715.92|14595.92|9
1647834240000|2022-03-21 03:44:00|14715.93|14595.93|14716.19|14596.19|14716.22|14596.22|14715.74|14595.74|10
1647834250000|2022-03-21 03:44:10|14715.98|14595.98|14714.24|14594.24|14715.98|14595.98|14714.24|14594.24|9
1647834260000|2022-03-21 03:44:20|14714.52|14594.52|14713.41|14593.41|14714.52|14594.52|14713.36|14593.36|10
1647834270000|2022-03-21 03:44:30|14713.5|14593.5|14713.01|14593.01|14713.72|14593.72|14712.8|14592.8|9
1647834280000|2022-03-21 03:44:40|14712.89|14592.89|14714.12|14594.12|14714.12|14594.12|14712.76|14592.76|9
1647834290000|2022-03-21 03:44:50|14714.06|14594.06|14714.28|14594.28|14714.57|14594.57|14714.01|14594.01|10
1647834300000|2022-03-21 03:45:00|14714.1|14594.1|14713.34|14593.34|14714.13|14594.13|14713.23|14593.23|9
1647834310000|2022-03-21 03:45:10|14713.42|14593.42|14712.46|14592.46|14713.42|14593.42|14712.46|14592.46|8
1647834320000|2022-03-21 03:45:20|14712.32|14592.32|14712.25|14592.25|14712.53|14592.53|14711.83|14591.83|9
1647834330000|2022-03-21 03:45:30|14712.54|14592.54|14714.78|14594.78|14714.78|14594.78|14712.41|14592.41|9
1647834340000|2022-03-21 03:45:40|14714.75|14594.75|14720.61|14600.61|14720.61|14600.61|14714.75|14594.75|9
1647834350000|2022-03-21 03:45:50|14719.59|14599.59|14720.55|14600.55|14721.45|14601.45|14719.59|14599.59|9
1647834360000|2022-03-21 03:46:00|14720.49|14600.49|14721.6|14601.6|14721.73|14601.73|14720.49|14600.49|10
1647834370000|2022-03-21 03:46:10|14721.42|14601.42|14722.45|14602.45|14722.45|14602.45|14721.27|14601.27|9
1647834380000|2022-03-21 03:46:20|14722.77|14602.77|14723.3|14603.3|14723.4|14603.4|14722.44|14602.44|9
1647834390000|2022-03-21 03:46:30|14723.4|14603.4|14723.65|14603.65|14723.65|14603.65|14722.88|14602.88|8
1647834400000|2022-03-21 03:46:40|14723.48|14603.48|14722.66|14602.66|14723.68|14603.68|14722.66|14602.66|9
1647834410000|2022-03-21 03:46:50|14722.45|14602.45|14722.02|14602.02|14722.49|14602.49|14722.02|14602.02|9
1647834420000|2022-03-21 03:47:00|14722.11|14602.11|14721.31|14601.31|14722.11|14602.11|14721.19|14601.19|10
1647834430000|2022-03-21 03:47:10|14720.94|14600.94|14720.03|14600.03|14721.24|14601.24|14720.03|14600.03|10
1647834440000|2022-03-21 03:47:20|14719.96|14599.96|14721.55|14601.55|14721.75|14601.75|14719.85|14599.85|8
1647834450000|2022-03-21 03:47:30|14722.54|14602.54|14721.26|14601.26|14723.19|14603.19|14721.26|14601.26|10
1647834460000|2022-03-21 03:47:40|14721.23|14601.23|14719.84|14599.84|14721.23|14601.23|14719.82|14599.82|10
1647834470000|2022-03-21 03:47:50|14719.57|14599.57|14717.8|14597.8|14719.86|14599.86|14717.73|14597.73|10
1647834480000|2022-03-21 03:48:00|14717.43|14597.43|14717.41|14597.41|14717.49|14597.49|14717.01|14597.01|8
1647834490000|2022-03-21 03:48:10|14717.49|14597.49|14716.53|14596.53|14717.49|14597.49|14716.45|14596.45|10
1647834500000|2022-03-21 03:48:20|14716.22|14596.22|14712.74|14592.74|14716.22|14596.22|14712.74|14592.74|9
1647834510000|2022-03-21 03:48:30|14712.62|14592.62|14709.71|14589.71|14712.62|14592.62|14709.71|14589.71|10
1647834520000|2022-03-21 03:48:40|14709.44|14589.44|14708.56|14588.56|14710.07|14590.07|14708.56|14588.56|8
1647834530000|2022-03-21 03:48:50|14708.6|14588.6|14707.61|14587.61|14709.12|14589.12|14707.61|14587.61|10
1647834540000|2022-03-21 03:49:00|14707.64|14587.64|14706.55|14586.55|14707.64|14587.64|14706.55|14586.55|8
1647834550000|2022-03-21 03:49:10|14706.66|14586.66|14706.31|14586.31|14706.9|14586.9|14706.31|14586.31|9
1647834560000|2022-03-21 03:49:20|14706.32|14586.32|14704.63|14584.63|14706.32|14586.32|14704.63|14584.63|10
1647834570000|2022-03-21 03:49:30|14704.41|14584.41|14702.9|14582.9|14704.41|14584.41|14702.9|14582.9|8
1647834580000|2022-03-21 03:49:40|14702.58|14582.58|14702.41|14582.41|14702.58|14582.58|14702.25|14582.25|8
1647834590000|2022-03-21 03:49:50|14702.21|14582.21|14702.15|14582.15|14702.89|14582.89|14701.86|14581.86|9
1647834600000|2022-03-21 03:50:00|14701.73|14581.73|14701.21|14581.21|14701.73|14581.73|14701.01|14581.01|10
1647834610000|2022-03-21 03:50:10|14701.1|14581.1|14700.59|14580.59|14701.26|14581.26|14700.59|14580.59|9
1647834620000|2022-03-21 03:50:20|14700.73|14580.73|14701.28|14581.28|14701.28|14581.28|14700.52|14580.52|8
1647834630000|2022-03-21 03:50:30|14701.19|14581.19|14698.85|14578.85|14701.23|14581.23|14698.85|14578.85|8
1647834640000|2022-03-21 03:50:40|14698.54|14578.54|14695.04|14575.04|14698.73|14578.73|14695.04|14575.04|9
1647834650000|2022-03-21 03:50:50|14694.69|14574.69|14693.92|14573.92|14694.69|14574.69|14693.92|14573.92|9
1647834660000|2022-03-21 03:51:00|14693.67|14573.67|14693.7|14573.7|14693.7|14573.7|14693.48|14573.48|9
1647834670000|2022-03-21 03:51:10|14693.6|14573.6|14693.63|14573.63|14693.88|14573.88|14693.6|14573.6|7
1647834680000|2022-03-21 03:51:20|14693.67|14573.67|14692.53|14572.53|14693.67|14573.67|14692.53|14572.53|7
1647834690000|2022-03-21 03:51:30|14692.3|14572.3|14691.87|14571.87|14692.3|14572.3|14691.56|14571.56|10
1647834700000|2022-03-21 03:51:40|14691.22|14571.22|14692.97|14572.97|14692.97|14572.97|14691.22|14571.22|10
1647834710000|2022-03-21 03:51:50|14693.01|14573.01|14692.77|14572.77|14693.01|14573.01|14692.22|14572.22|10
1647834720000|2022-03-21 03:52:00|14692.82|14572.82|14694.18|14574.18|14694.26|14574.26|14692.8|14572.8|9
1647834730000|2022-03-21 03:52:10|14694.28|14574.28|14693.64|14573.64|14694.28|14574.28|14693.31|14573.31|9
1647834740000|2022-03-21 03:52:20|14694.61|14574.61|14694.29|14574.29|14694.87|14574.87|14694.27|14574.27|8
1647834750000|2022-03-21 03:52:30|14694.44|14574.44|14694.39|14574.39|14694.5|14574.5|14694.13|14574.13|6
1647834760000|2022-03-21 03:52:40|14694.13|14574.13|14694.27|14574.27|14694.72|14574.72|14694.13|14574.13|9
1647834770000|2022-03-21 03:52:50|14694.58|14574.58|14693.92|14573.92|14694.65|14574.65|14693.83|14573.83|7
1647834780000|2022-03-21 03:53:00|14693.71|14573.71|14692.13|14572.13|14693.71|14573.71|14691.63|14571.63|8
1647834790000|2022-03-21 03:53:10|14692.03|14572.03|14691.78|14571.78|14692.03|14572.03|14691.64|14571.64|9
1647834800000|2022-03-21 03:53:20|14691.7|14571.7|14690.95|14570.95|14691.79|14571.79|14690.95|14570.95|9
1647834810000|2022-03-21 03:53:30|14691.1|14571.1|14691.4|14571.4|14691.4|14571.4|14690.99|14570.99|10
1647834820000|2022-03-21 03:53:40|14691.39|14571.39|14689.39|14569.39|14691.39|14571.39|14689.39|14569.39|9
1647834830000|2022-03-21 03:53:50|14689.35|14569.35|14690.19|14570.19|14690.19|14570.19|14689.05|14569.05|9
1647834840000|2022-03-21 03:54:00|14690.12|14570.12|14690.83|14570.83|14691.12|14571.12|14690.12|14570.12|10
1647834850000|2022-03-21 03:54:10|14691.11|14571.11|14690.64|14570.64|14691.11|14571.11|14690.63|14570.63|9
1647834860000|2022-03-21 03:54:20|14690.4|14570.4|14691.03|14571.03|14691.03|14571.03|14690.4|14570.4|7
1647834870000|2022-03-21 03:54:30|14691.02|14571.02|14693.09|14573.09|14693.09|14573.09|14691.02|14571.02|9
1647834880000|2022-03-21 03:54:40|14693.14|14573.14|14692.46|14572.46|14693.25|14573.25|14692.45|14572.45|10
1647834890000|2022-03-21 03:54:50|14692.45|14572.45|14693.07|14573.07|14693.07|14573.07|14692.45|14572.45|10
1647834900000|2022-03-21 03:55:00|14692.95|14572.95|14692.83|14572.83|14692.96|14572.96|14692.69|14572.69|5
1647834910000|2022-03-21 03:55:10|14693.65|14573.65|14694.52|14574.52|14694.99|14574.99|14693.65|14573.65|9
1647834920000|2022-03-21 03:55:20|14694.79|14574.79|14694.88|14574.88|14695.24|14575.24|14694.7|14574.7|8
1647834930000|2022-03-21 03:55:30|14694.91|14574.91|14694.33|14574.33|14694.91|14574.91|14694.33|14574.33|9
1647834940000|2022-03-21 03:55:40|14694|14574|14693.37|14573.37|14694.31|14574.31|14693.37|14573.37|9
1647834950000|2022-03-21 03:55:50|14693.39|14573.39|14693.09|14573.09|14693.57|14573.57|14693.08|14573.08|7
1647834960000|2022-03-21 03:56:00|14693.2|14573.2|14693.01|14573.01|14693.3|14573.3|14692.99|14572.99|8
1647834970000|2022-03-21 03:56:10|14693.05|14573.05|14692.03|14572.03|14693.17|14573.17|14691.85|14571.85|10
1647834980000|2022-03-21 03:56:20|14691.73|14571.73|14691.54|14571.54|14691.73|14571.73|14691.12|14571.12|9
1647834990000|2022-03-21 03:56:30|14691.48|14571.48|14691.24|14571.24|14691.69|14571.69|14691.24|14571.24|10
1647835000000|2022-03-21 03:56:40|14691.09|14571.09|14690.56|14570.56|14691.09|14571.09|14689.86|14569.86|10
1647835010000|2022-03-21 03:56:50|14690.28|14570.28|14690.17|14570.17|14690.3|14570.3|14689.99|14569.99|9
1647835020000|2022-03-21 03:57:00|14690.27|14570.27|14690.69|14570.69|14690.73|14570.73|14689.8|14569.8|10
1647835030000|2022-03-21 03:57:10|14691.33|14571.33|14693.5|14573.5|14693.5|14573.5|14691.33|14571.33|10
1647835040000|2022-03-21 03:57:20|14693.82|14573.82|14693.48|14573.48|14693.82|14573.82|14692.78|14572.78|10
1647835050000|2022-03-21 03:57:30|14693.46|14573.46|14694.54|14574.54|14694.54|14574.54|14693.46|14573.46|10
1647835060000|2022-03-21 03:57:40|14694.39|14574.39|14694.11|14574.11|14694.39|14574.39|14693.99|14573.99|10
1647835070000|2022-03-21 03:57:50|14694.12|14574.12|14692.74|14572.74|14694.12|14574.12|14692.74|14572.74|7
1647835080000|2022-03-21 03:58:00|14692.44|14572.44|14691.74|14571.74|14692.64|14572.64|14691.43|14571.43|9
1647835090000|2022-03-21 03:58:10|14691.78|14571.78|14691.64|14571.64|14692.78|14572.78|14691.64|14571.64|10
1647835100000|2022-03-21 03:58:20|14691.49|14571.49|14691.09|14571.09|14691.59|14571.59|14691.09|14571.09|9
1647835110000|2022-03-21 03:58:30|14691.01|14571.01|14691.29|14571.29|14691.62|14571.62|14691.01|14571.01|10
1647835120000|2022-03-21 03:58:40|14691.08|14571.08|14690.19|14570.19|14691.3|14571.3|14689.74|14569.74|10
1647835130000|2022-03-21 03:58:50|14690.38|14570.38|14689.41|14569.41|14690.38|14570.38|14689.41|14569.41|10
1647835140000|2022-03-21 03:59:00|14689.33|14569.33|14689.29|14569.29|14689.39|14569.39|14689.2|14569.2|10
1647835150000|2022-03-21 03:59:10|14689.28|14569.28|14688.94|14568.94|14689.41|14569.41|14688.85|14568.85|8
1647835160000|2022-03-21 03:59:20|14688.82|14568.82|14689.61|14569.61|14689.63|14569.63|14688.82|14568.82|8
1647835170000|2022-03-21 03:59:30|14689.65|14569.65|14689.71|14569.71|14689.71|14569.71|14689.27|14569.27|9
1647835180000|2022-03-21 03:59:40|14689.57|14569.57|14690.52|14570.52|14690.52|14570.52|14689.57|14569.57|7
1647835190000|2022-03-21 03:59:50|14690.37|14570.37|14690.93|14570.93|14691.02|14571.02|14690.37|14570.37|9
1647835200000|2022-03-21 04:00:00|14690.92|14570.92|14691.14|14571.14|14691.14|14571.14|14690.57|14570.57|10
1647835210000|2022-03-21 04:00:10|14691.25|14571.25|14690.64|14570.64|14691.4|14571.4|14690.61|14570.61|9
1647835220000|2022-03-21 04:00:20|14691.34|14571.34|14690.77|14570.77|14691.45|14571.45|14690.77|14570.77|10
1647835230000|2022-03-21 04:00:30|14690.76|14570.76|14690.59|14570.59|14690.76|14570.76|14690.1|14570.1|9
1647835240000|2022-03-21 04:00:40|14690.58|14570.58|14691.21|14571.21|14691.21|14571.21|14690.36|14570.36|10
1647835250000|2022-03-21 04:00:50|14691.5|14571.5|14689.89|14569.89|14691.5|14571.5|14689.89|14569.89|8
1647835260000|2022-03-21 04:01:00|14689.69|14569.69|14688.64|14568.64|14689.69|14569.69|14688.62|14568.62|8
1647835270000|2022-03-21 04:01:10|14688.54|14568.54|14689.86|14569.86|14689.86|14569.86|14688.54|14568.54|9
1647835280000|2022-03-21 04:01:20|14689.83|14569.83|14688.93|14568.93|14689.93|14569.93|14688.17|14568.17|10
1647835290000|2022-03-21 04:01:30|14689.12|14569.12|14690.24|14570.24|14690.33|14570.33|14689.12|14569.12|9
1647835300000|2022-03-21 04:01:40|14689.51|14569.51|14689.23|14569.23|14691.04|14571.04|14689.23|14569.23|10
1647835310000|2022-03-21 04:01:50|14689.25|14569.25|14688.7|14568.7|14689.25|14569.25|14688.52|14568.52|10
1647835320000|2022-03-21 04:02:00|14688.82|14568.82|14689.06|14569.06|14689.27|14569.27|14688.66|14568.66|10
1647835330000|2022-03-21 04:02:10|14689.3|14569.3|14691.81|14571.81|14691.81|14571.81|14689.3|14569.3|10
1647835340000|2022-03-21 04:02:20|14691.76|14571.76|14692.68|14572.68|14692.68|14572.68|14691.63|14571.63|10
1647835350000|2022-03-21 04:02:30|14693.46|14573.46|14697.44|14577.44|14697.44|14577.44|14693.46|14573.46|8
1647835360000|2022-03-21 04:02:40|14697.72|14577.72|14699.59|14579.59|14699.59|14579.59|14697.72|14577.72|10
1647835370000|2022-03-21 04:02:50|14700.13|14580.13|14699.7|14579.7|14700.28|14580.28|14699.7|14579.7|9
1647835380000|2022-03-21 04:03:00|14699.74|14579.74|14707.91|14587.91|14707.95|14587.95|14699.72|14579.72|9
1647835390000|2022-03-21 04:03:10|14707.87|14587.87|14702.36|14582.36|14707.91|14587.91|14702.36|14582.36|9
1647835400000|2022-03-21 04:03:20|14702.4|14582.4|14701.86|14581.86|14702.56|14582.56|14701.86|14581.86|10
1647835410000|2022-03-21 04:03:30|14701.79|14581.79|14695.74|14575.74|14701.79|14581.79|14695.74|14575.74|10
1647835420000|2022-03-21 04:03:40|14695.71|14575.71|14691.23|14571.23|14696.03|14576.03|14691.23|14571.23|10
1647835430000|2022-03-21 04:03:50|14691.3|14571.3|14689.06|14569.06|14691.3|14571.3|14689.06|14569.06|10
1647835440000|2022-03-21 04:04:00|14689.24|14569.24|14687.82|14567.82|14689.32|14569.32|14687.82|14567.82|9
1647835450000|2022-03-21 04:04:10|14687.91|14567.91|14687.2|14567.2|14688|14568|14687.2|14567.2|9
1647835460000|2022-03-21 04:04:20|14685.13|14565.13|14683.29|14563.29|14685.13|14565.13|14682.9|14562.9|10
1647835470000|2022-03-21 04:04:30|14683.28|14563.28|14684.43|14564.43|14684.43|14564.43|14683.28|14563.28|10
1647835480000|2022-03-21 04:04:40|14684.5|14564.5|14684.92|14564.92|14685.52|14565.52|14684.5|14564.5|10
1647835490000|2022-03-21 04:04:50|14685.73|14565.73|14684.36|14564.36|14685.73|14565.73|14684.34|14564.34|9
1647835500000|2022-03-21 04:05:00|14684.32|14564.32|14683.87|14563.87|14684.71|14564.71|14683.58|14563.58|9
1647835510000|2022-03-21 04:05:10|14683.83|14563.83|14682.56|14562.56|14683.83|14563.83|14682.56|14562.56|7
1647835520000|2022-03-21 04:05:20|14683.52|14563.52|14683.3|14563.3|14684.31|14564.31|14683.3|14563.3|10
1647835530000|2022-03-21 04:05:30|14683.34|14563.34|14683.12|14563.12|14683.62|14563.62|14683.12|14563.12|10
1647835540000|2022-03-21 04:05:40|14682.53|14562.53|14680.07|14560.07|14683.29|14563.29|14680.07|14560.07|9
1647835550000|2022-03-21 04:05:50|14679.16|14559.16|14676.95|14556.95|14679.16|14559.16|14676.95|14556.95|10
1647835560000|2022-03-21 04:06:00|14677.3|14557.3|14676.47|14556.47|14678.41|14558.41|14676.47|14556.47|8
1647835570000|2022-03-21 04:06:10|14676.23|14556.23|14676.08|14556.08|14676.42|14556.42|14675.32|14555.32|6
1647835580000|2022-03-21 04:06:20|14676.12|14556.12|14677.28|14557.28|14677.92|14557.92|14676.12|14556.12|10
1647835590000|2022-03-21 04:06:30|14677.31|14557.31|14676.29|14556.29|14677.31|14557.31|14676.29|14556.29|8
1647835600000|2022-03-21 04:06:40|14676.28|14556.28|14676.34|14556.34|14676.5|14556.5|14676.21|14556.21|10
1647835610000|2022-03-21 04:06:50|14676.28|14556.28|14676.33|14556.33|14676.6|14556.6|14676.23|14556.23|8
1647835620000|2022-03-21 04:07:00|14676.76|14556.76|14679.25|14559.25|14679.25|14559.25|14676.76|14556.76|10
1647835630000|2022-03-21 04:07:10|14679.59|14559.59|14680.34|14560.34|14680.35|14560.35|14679.59|14559.59|7
1647835640000|2022-03-21 04:07:20|14680.32|14560.32|14681.73|14561.73|14681.83|14561.83|14680.32|14560.32|9
1647835650000|2022-03-21 04:07:30|14681.84|14561.84|14680.8|14560.8|14681.85|14561.85|14680.54|14560.54|9
1647835660000|2022-03-21 04:07:40|14681.11|14561.11|14679.79|14559.79|14681.11|14561.11|14679.79|14559.79|9
1647835670000|2022-03-21 04:07:50|14679.74|14559.74|14680.13|14560.13|14680.16|14560.16|14679.4|14559.4|8
1647835680000|2022-03-21 04:08:00|14680|14560|14679.7|14559.7|14680.53|14560.53|14679.57|14559.57|9
1647835690000|2022-03-21 04:08:10|14679.42|14559.42|14679.31|14559.31|14679.42|14559.42|14679.14|14559.14|9
1647835700000|2022-03-21 04:08:20|14679.72|14559.72|14680.49|14560.49|14680.49|14560.49|14679.72|14559.72|8
1647835710000|2022-03-21 04:08:30|14680.79|14560.79|14681.02|14561.02|14681.26|14561.26|14680.67|14560.67|10
1647835720000|2022-03-21 04:08:40|14681.03|14561.03|14681.61|14561.61|14681.61|14561.61|14681.03|14561.03|7
1647835730000|2022-03-21 04:08:50|14681.85|14561.85|14681.68|14561.68|14682.15|14562.15|14681.47|14561.47|10
1647835740000|2022-03-21 04:09:00|14681.4|14561.4|14680.35|14560.35|14681.4|14561.4|14680.35|14560.35|10
1647835750000|2022-03-21 04:09:10|14680.38|14560.38|14679.99|14559.99|14680.41|14560.41|14679.89|14559.89|8
1647835760000|2022-03-21 04:09:20|14680.12|14560.12|14680.08|14560.08|14680.17|14560.17|14679.5|14559.5|8
1647835770000|2022-03-21 04:09:30|14679.97|14559.97|14678.42|14558.42|14679.97|14559.97|14678.42|14558.42|10
1647835780000|2022-03-21 04:09:40|14677.45|14557.45|14677.61|14557.61|14677.74|14557.74|14677.45|14557.45|9
1647835790000|2022-03-21 04:09:50|14677.37|14557.37|14677.19|14557.19|14677.46|14557.46|14676.62|14556.62|9
1647835800000|2022-03-21 04:10:00|14676.72|14556.72|14678.29|14558.29|14678.29|14558.29|14676.72|14556.72|8
1647835810000|2022-03-21 04:10:10|14678.79|14558.79|14680.47|14560.47|14680.47|14560.47|14678.79|14558.79|10
1647835820000|2022-03-21 04:10:20|14680.5|14560.5|14681.59|14561.59|14681.59|14561.59|14680.41|14560.41|9
1647835830000|2022-03-21 04:10:30|14681.74|14561.74|14681.64|14561.64|14681.87|14561.87|14681.64|14561.64|6
1647835840000|2022-03-21 04:10:40|14680.6|14560.6|14681.03|14561.03|14681.29|14561.29|14680.54|14560.54|10
1647835850000|2022-03-21 04:10:50|14680.48|14560.48|14680.97|14560.97|14680.97|14560.97|14680.35|14560.35|9
1647835860000|2022-03-21 04:11:00|14680.7|14560.7|14679.93|14559.93|14680.7|14560.7|14679.72|14559.72|10
1647835870000|2022-03-21 04:11:10|14679.92|14559.92|14679.78|14559.78|14679.92|14559.92|14679.33|14559.33|10
1647835880000|2022-03-21 04:11:20|14679.21|14559.21|14680.91|14560.91|14680.91|14560.91|14679.21|14559.21|8
1647835890000|2022-03-21 04:11:30|14680.81|14560.81|14681.92|14561.92|14681.92|14561.92|14680.5|14560.5|10
1647835900000|2022-03-21 04:11:40|14682.29|14562.29|14682.54|14562.54|14682.71|14562.71|14682.26|14562.26|9
1647835910000|2022-03-21 04:11:50|14682.36|14562.36|14681.13|14561.13|14682.36|14562.36|14680.54|14560.54|9
1647835920000|2022-03-21 04:12:00|14681.08|14561.08|14681.84|14561.84|14681.84|14561.84|14680.96|14560.96|9
1647835930000|2022-03-21 04:12:10|14682.01|14562.01|14684.39|14564.39|14684.39|14564.39|14682.01|14562.01|9
1647835940000|2022-03-21 04:12:20|14684.42|14564.42|14685.27|14565.27|14685.27|14565.27|14684.42|14564.42|10
1647835950000|2022-03-21 04:12:30|14684.88|14564.88|14683.49|14563.49|14684.95|14564.95|14683.3|14563.3|10
1647835960000|2022-03-21 04:12:40|14683.41|14563.41|14683.45|14563.45|14683.45|14563.45|14682.91|14562.91|9
1647835970000|2022-03-21 04:12:50|14683.5|14563.5|14682.79|14562.79|14683.5|14563.5|14682.57|14562.57|8
1647835980000|2022-03-21 04:13:00|14682.6|14562.6|14682.81|14562.81|14682.81|14562.81|14682.24|14562.24|9
1647835990000|2022-03-21 04:13:10|14682.89|14562.89|14682.66|14562.66|14682.94|14562.94|14682.36|14562.36|10
1647836000000|2022-03-21 04:13:20|14682.67|14562.67|14682.9|14562.9|14682.9|14562.9|14682.62|14562.62|9
1647836010000|2022-03-21 04:13:30|14682.09|14562.09|14681.87|14561.87|14682.35|14562.35|14681.87|14561.87|9
1647836020000|2022-03-21 04:13:40|14682.14|14562.14|14683.03|14563.03|14683.03|14563.03|14682.03|14562.03|10
1647836030000|2022-03-21 04:13:50|14682.99|14562.99|14684.62|14564.62|14684.64|14564.64|14682.99|14562.99|8
1647836040000|2022-03-21 04:14:00|14684.65|14564.65|14685.34|14565.34|14685.34|14565.34|14684.62|14564.62|9
1647836050000|2022-03-21 04:14:10|14685.22|14565.22|14686.2|14566.2|14686.2|14566.2|14685.22|14565.22|7
1647836060000|2022-03-21 04:14:20|14686.14|14566.14|14686.41|14566.41|14686.5|14566.5|14686.02|14566.02|10
1647836070000|2022-03-21 04:14:30|14686.56|14566.56|14686.76|14566.76|14686.76|14566.76|14686.51|14566.51|9
1647836080000|2022-03-21 04:14:40|14687.37|14567.37|14689.18|14569.18|14689.18|14569.18|14687.37|14567.37|9
1647836090000|2022-03-21 04:14:50|14689.33|14569.33|14690.25|14570.25|14690.25|14570.25|14689.18|14569.18|10
1647836100000|2022-03-21 04:15:00|14690.15|14570.15|14689.14|14569.14|14690.15|14570.15|14688.64|14568.64|10
1647836110000|2022-03-21 04:15:10|14689.7|14569.7|14693.76|14573.76|14693.76|14573.76|14689.7|14569.7|10
1647836120000|2022-03-21 04:15:20|14693.79|14573.79|14693.79|14573.79|14694.16|14574.16|14693.7|14573.7|10
1647836130000|2022-03-21 04:15:30|14693.83|14573.83|14693.04|14573.04|14693.83|14573.83|14693.04|14573.04|10
1647836140000|2022-03-21 04:15:40|14692.33|14572.33|14693.09|14573.09|14693.14|14573.14|14691.5|14571.5|10
1647836150000|2022-03-21 04:15:50|14693.11|14573.11|14692.36|14572.36|14693.17|14573.17|14692.21|14572.21|9
1647836160000|2022-03-21 04:16:00|14692.56|14572.56|14692.62|14572.62|14693.06|14573.06|14692.56|14572.56|8
1647836170000|2022-03-21 04:16:10|14692.56|14572.56|14692.7|14572.7|14692.7|14572.7|14691.62|14571.62|9
1647836180000|2022-03-21 04:16:20|14692.74|14572.74|14692.66|14572.66|14692.81|14572.81|14692.62|14572.62|9
1647836190000|2022-03-21 04:16:30|14692.7|14572.7|14691.65|14571.65|14692.77|14572.77|14691.64|14571.64|10
1647836200000|2022-03-21 04:16:40|14691.81|14571.81|14691.15|14571.15|14692.03|14572.03|14691.15|14571.15|10
1647836210000|2022-03-21 04:16:50|14691.34|14571.34|14690.69|14570.69|14691.43|14571.43|14690.69|14570.69|10
1647836220000|2022-03-21 04:17:00|14690.66|14570.66|14690.43|14570.43|14690.66|14570.66|14689.67|14569.67|10
1647836230000|2022-03-21 04:17:10|14690.36|14570.36|14689.67|14569.67|14690.36|14570.36|14689.66|14569.66|10
1647836240000|2022-03-21 04:17:20|14689.73|14569.73|14690.42|14570.42|14690.42|14570.42|14689.73|14569.73|8
1647836250000|2022-03-21 04:17:30|14690.61|14570.61|14690.62|14570.62|14690.91|14570.91|14690.26|14570.26|10
1647836260000|2022-03-21 04:17:40|14690.32|14570.32|14686.84|14566.84|14690.32|14570.32|14686.52|14566.52|10
1647836270000|2022-03-21 04:17:50|14685.97|14565.97|14683.25|14563.25|14685.97|14565.97|14683.25|14563.25|10
1647836280000|2022-03-21 04:18:00|14683.29|14563.29|14682.93|14562.93|14683.3|14563.3|14682.29|14562.29|9
1647836290000|2022-03-21 04:18:10|14682.69|14562.69|14682.1|14562.1|14682.69|14562.69|14682.1|14562.1|6
1647836300000|2022-03-21 04:18:20|14682.15|14562.15|14681.94|14561.94|14682.15|14562.15|14681.92|14561.92|5
1647836310000|2022-03-21 04:18:30|14681.86|14561.86|14680.89|14560.89|14681.95|14561.95|14680.89|14560.89|9
1647836320000|2022-03-21 04:18:40|14680.69|14560.69|14679.84|14559.84|14680.82|14560.82|14679.84|14559.84|7
1647836330000|2022-03-21 04:18:50|14679.97|14559.97|14679.83|14559.83|14680.2|14560.2|14679.33|14559.33|8
1647836340000|2022-03-21 04:19:00|14679.92|14559.92|14678.91|14558.91|14679.98|14559.98|14678.91|14558.91|8
1647836350000|2022-03-21 04:19:10|14678.84|14558.84|14676.11|14556.11|14678.84|14558.84|14676.11|14556.11|10
1647836360000|2022-03-21 04:19:20|14676.18|14556.18|14674.03|14554.03|14676.18|14556.18|14674.03|14554.03|9
1647836370000|2022-03-21 04:19:30|14673.71|14553.71|14674.07|14554.07|14674.07|14554.07|14673.71|14553.71|8
1647836380000|2022-03-21 04:19:40|14674.44|14554.44|14674.63|14554.63|14675.1|14555.1|14674.44|14554.44|10
1647836390000|2022-03-21 04:19:50|14674.79|14554.79|14671.07|14551.07|14674.79|14554.79|14671.07|14551.07|10
1647836400000|2022-03-21 04:20:00|14670.61|14550.61|14669.84|14549.84|14670.61|14550.61|14669.84|14549.84|7
1647836410000|2022-03-21 04:20:10|14669.75|14549.75|14669.26|14549.26|14669.75|14549.75|14669.24|14549.24|8
1647836420000|2022-03-21 04:20:20|14669.18|14549.18|14669.4|14549.4|14669.4|14549.4|14668.89|14548.89|9
1647836430000|2022-03-21 04:20:30|14669.23|14549.23|14665.91|14545.91|14669.23|14549.23|14665.91|14545.91|9
1647836440000|2022-03-21 04:20:40|14665.61|14545.61|14665.43|14545.43|14665.61|14545.61|14665.25|14545.25|5
1647836450000|2022-03-21 04:20:50|14665.66|14545.66|14666.13|14546.13|14666.13|14546.13|14665.34|14545.34|7
1647836460000|2022-03-21 04:21:00|14665.94|14545.94|14666.96|14546.96|14666.96|14546.96|14665.94|14545.94|8
1647836470000|2022-03-21 04:21:10|14666.84|14546.84|14666.8|14546.8|14666.86|14546.86|14666.53|14546.53|9
1647836480000|2022-03-21 04:21:20|14666.86|14546.86|14667.23|14547.23|14667.25|14547.25|14666.86|14546.86|8
1647836490000|2022-03-21 04:21:30|14667.34|14547.34|14668.54|14548.54|14668.54|14548.54|14667.34|14547.34|10
1647836500000|2022-03-21 04:21:40|14668.1|14548.1|14668.77|14548.77|14668.77|14548.77|14668.1|14548.1|7
1647836510000|2022-03-21 04:21:50|14668.56|14548.56|14668.98|14548.98|14669.13|14549.13|14668.52|14548.52|9
1647836520000|2022-03-21 04:22:00|14668.6|14548.6|14669.37|14549.37|14669.37|14549.37|14668.6|14548.6|7
1647836530000|2022-03-21 04:22:10|14669.33|14549.33|14669.33|14549.33|14669.46|14549.46|14669.06|14549.06|7
1647836540000|2022-03-21 04:22:20|14669.45|14549.45|14670|14550|14670|14550|14669.45|14549.45|10
1647836550000|2022-03-21 04:22:30|14670.1|14550.1|14671.43|14551.43|14671.43|14551.43|14670.1|14550.1|8
1647836560000|2022-03-21 04:22:40|14671.26|14551.26|14671.54|14551.54|14671.67|14551.67|14671.24|14551.24|7
1647836570000|2022-03-21 04:22:50|14671.5|14551.5|14671.36|14551.36|14672.32|14552.32|14671.17|14551.17|8
1647836580000|2022-03-21 04:23:00|14671.48|14551.48|14671.42|14551.42|14671.6|14551.6|14671.15|14551.15|7
1647836590000|2022-03-21 04:23:10|14671.4|14551.4|14671.48|14551.48|14671.59|14551.59|14671.4|14551.4|8
1647836600000|2022-03-21 04:23:20|14671.53|14551.53|14671.8|14551.8|14671.8|14551.8|14671.5|14551.5|6
1647836610000|2022-03-21 04:23:30|14671.43|14551.43|14671.21|14551.21|14671.43|14551.43|14671.09|14551.09|8
1647836620000|2022-03-21 04:23:40|14671.71|14551.71|14671.38|14551.38|14671.71|14551.71|14671.38|14551.38|9
1647836630000|2022-03-21 04:23:50|14671.44|14551.44|14670.22|14550.22|14671.44|14551.44|14670.22|14550.22|9
1647836640000|2022-03-21 04:24:00|14669.41|14549.41|14668.14|14548.14|14669.41|14549.41|14668.14|14548.14|10
1647836650000|2022-03-21 04:24:10|14667.74|14547.74|14664.63|14544.63|14667.74|14547.74|14664.63|14544.63|10
1647836660000|2022-03-21 04:24:20|14664.19|14544.19|14662.6|14542.6|14664.19|14544.19|14662.6|14542.6|10
1647836670000|2022-03-21 04:24:30|14662.79|14542.79|14662.32|14542.32|14662.79|14542.79|14662.32|14542.32|10
1647836680000|2022-03-21 04:24:40|14662.29|14542.29|14664.73|14544.73|14664.73|14544.73|14662.28|14542.28|10
1647836690000|2022-03-21 04:24:50|14664.84|14544.84|14663.82|14543.82|14665.35|14545.35|14663.82|14543.82|10
1647836700000|2022-03-21 04:25:00|14663.35|14543.35|14663.12|14543.12|14663.35|14543.35|14662.94|14542.94|10
1647836710000|2022-03-21 04:25:10|14663.36|14543.36|14663.21|14543.21|14663.99|14543.99|14663.12|14543.12|10
1647836720000|2022-03-21 04:25:20|14663.59|14543.59|14663.73|14543.73|14663.73|14543.73|14663.47|14543.47|8
1647836730000|2022-03-21 04:25:30|14663.75|14543.75|14664.12|14544.12|14664.2|14544.2|14663.75|14543.75|9
1647836740000|2022-03-21 04:25:40|14664.16|14544.16|14665.54|14545.54|14665.75|14545.75|14664.16|14544.16|10
1647836750000|2022-03-21 04:25:50|14665.69|14545.69|14668.3|14548.3|14668.3|14548.3|14665.69|14545.69|10
1647836760000|2022-03-21 04:26:00|14668.5|14548.5|14668.79|14548.79|14668.84|14548.84|14668.5|14548.5|10
1647836770000|2022-03-21 04:26:10|14668.81|14548.81|14669.31|14549.31|14669.31|14549.31|14668.57|14548.57|8
1647836780000|2022-03-21 04:26:20|14669.22|14549.22|14669.51|14549.51|14669.67|14549.67|14669.22|14549.22|9
1647836790000|2022-03-21 04:26:30|14668.98|14548.98|14669|14549|14669.16|14549.16|14668.76|14548.76|9
1647836800000|2022-03-21 04:26:40|14668.96|14548.96|14668|14548|14668.96|14548.96|14668|14548|9
1647836810000|2022-03-21 04:26:50|14667.89|14547.89|14666.29|14546.29|14668|14548|14666.29|14546.29|7
1647836820000|2022-03-21 04:27:00|14665.71|14545.71|14663.85|14543.85|14665.71|14545.71|14663.85|14543.85|10
1647836830000|2022-03-21 04:27:10|14663.84|14543.84|14661.24|14541.24|14663.84|14543.84|14661.24|14541.24|10
1647836840000|2022-03-21 04:27:20|14661.21|14541.21|14661.85|14541.85|14661.85|14541.85|14661.19|14541.19|6
1647836850000|2022-03-21 04:27:30|14662.07|14542.07|14661.9|14541.9|14662.6|14542.6|14661.9|14541.9|8
1647836860000|2022-03-21 04:27:40|14662.28|14542.28|14661.84|14541.84|14662.28|14542.28|14661.68|14541.68|9
1647836870000|2022-03-21 04:27:50|14661.82|14541.82|14661.61|14541.61|14661.88|14541.88|14661.61|14541.61|8
1647836880000|2022-03-21 04:28:00|14661.43|14541.43|14661.23|14541.23|14661.58|14541.58|14661.15|14541.15|6
1647836890000|2022-03-21 04:28:10|14661.33|14541.33|14663.26|14543.26|14663.26|14543.26|14661.26|14541.26|10
1647836900000|2022-03-21 04:28:20|14663.78|14543.78|14663.61|14543.61|14664.26|14544.26|14663.61|14543.61|10
1647836910000|2022-03-21 04:28:30|14663.92|14543.92|14663.56|14543.56|14663.92|14543.92|14663.22|14543.22|10
1647836920000|2022-03-21 04:28:40|14664.05|14544.05|14663.56|14543.56|14664.18|14544.18|14663.43|14543.43|7
1647836930000|2022-03-21 04:28:50|14662.67|14542.67|14661.43|14541.43|14662.67|14542.67|14661.29|14541.29|9
1647836940000|2022-03-21 04:29:00|14661.32|14541.32|14662.37|14542.37|14662.37|14542.37|14661.32|14541.32|10
1647836950000|2022-03-21 04:29:10|14662.32|14542.32|14664.44|14544.44|14664.44|14544.44|14662.32|14542.32|8
1647836960000|2022-03-21 04:29:20|14664.54|14544.54|14663.58|14543.58|14664.69|14544.69|14663.58|14543.58|9
1647836970000|2022-03-21 04:29:30|14663.4|14543.4|14663.17|14543.17|14663.4|14543.4|14662.99|14542.99|8
1647836980000|2022-03-21 04:29:40|14663.27|14543.27|14663.28|14543.28|14663.28|14543.28|14663.04|14543.04|9
1647836990000|2022-03-21 04:29:50|14663.27|14543.27|14661.47|14541.47|14663.58|14543.58|14661.47|14541.47|9
1647837000000|2022-03-21 04:30:00|14661.65|14541.65|14661.1|14541.1|14661.65|14541.65|14661|14541|8
1647837010000|2022-03-21 04:30:10|14660.96|14540.96|14661.75|14541.75|14661.75|14541.75|14660.96|14540.96|8
1647837020000|2022-03-21 04:30:20|14661.64|14541.64|14662.75|14542.75|14662.75|14542.75|14661.64|14541.64|9
1647837030000|2022-03-21 04:30:30|14662.83|14542.83|14663.86|14543.86|14663.86|14543.86|14662.83|14542.83|10
1647837040000|2022-03-21 04:30:40|14664.08|14544.08|14672.82|14552.82|14672.82|14552.82|14664.08|14544.08|10
1647837050000|2022-03-21 04:30:50|14673.16|14553.16|14673.54|14553.54|14673.71|14553.71|14673.11|14553.11|8
1647837060000|2022-03-21 04:31:00|14673.41|14553.41|14671.18|14551.18|14673.44|14553.44|14671.06|14551.06|10
1647837070000|2022-03-21 04:31:10|14671.26|14551.26|14671.39|14551.39|14671.42|14551.42|14670.89|14550.89|10
1647837080000|2022-03-21 04:31:20|14671.22|14551.22|14672.98|14552.98|14672.98|14552.98|14671.12|14551.12|6
1647837090000|2022-03-21 04:31:30|14672.96|14552.96|14672.63|14552.63|14672.98|14552.98|14672.63|14552.63|7
1647837100000|2022-03-21 04:31:40|14672.62|14552.62|14672.87|14552.87|14672.87|14552.87|14672.61|14552.61|10
1647837110000|2022-03-21 04:31:50|14672.63|14552.63|14673.07|14553.07|14673.21|14553.21|14672.63|14552.63|9
1647837120000|2022-03-21 04:32:00|14673|14553|14674.34|14554.34|14674.34|14554.34|14673|14553|8
1647837130000|2022-03-21 04:32:10|14674.38|14554.38|14674.55|14554.55|14674.55|14554.55|14674.21|14554.21|6
1647837140000|2022-03-21 04:32:20|14674.23|14554.23|14673.48|14553.48|14676.4|14556.4|14673.48|14553.48|10
1647837150000|2022-03-21 04:32:30|14672.95|14552.95|14673.6|14553.6|14674.31|14554.31|14672.7|14552.7|10
1647837160000|2022-03-21 04:32:40|14673.7|14553.7|14673.03|14553.03|14673.7|14553.7|14672.73|14552.73|9
1647837170000|2022-03-21 04:32:50|14672.94|14552.94|14671.84|14551.84|14672.94|14552.94|14671.84|14551.84|7
1647837180000|2022-03-21 04:33:00|14671.87|14551.87|14672.49|14552.49|14672.53|14552.53|14671.86|14551.86|9
1647837190000|2022-03-21 04:33:10|14672.56|14552.56|14672.7|14552.7|14672.81|14552.81|14672.54|14552.54|7
1647837200000|2022-03-21 04:33:20|14672.6|14552.6|14672.25|14552.25|14672.6|14552.6|14672.21|14552.21|7
1647837210000|2022-03-21 04:33:30|14672.22|14552.22|14672.76|14552.76|14672.76|14552.76|14672.2|14552.2|7
1647837220000|2022-03-21 04:33:40|14672.85|14552.85|14673.52|14553.52|14673.53|14553.53|14672.69|14552.69|7
1647837230000|2022-03-21 04:33:50|14673.54|14553.54|14673.46|14553.46|14673.59|14553.59|14673.27|14553.27|9
1647837240000|2022-03-21 04:34:00|14673.52|14553.52|14673.75|14553.75|14673.75|14553.75|14673.42|14553.42|8
1647837250000|2022-03-21 04:34:10|14673.71|14553.71|14674|14554|14674|14554|14673.71|14553.71|5
1647837260000|2022-03-21 04:34:20|14674.08|14554.08|14673.9|14553.9|14674.25|14554.25|14673.9|14553.9|8
1647837270000|2022-03-21 04:34:30|14673.74|14553.74|14674.08|14554.08|14674.08|14554.08|14673.66|14553.66|7
1647837280000|2022-03-21 04:34:40|14674.01|14554.01|14673.5|14553.5|14674.15|14554.15|14673.5|14553.5|10
1647837290000|2022-03-21 04:34:50|14673.48|14553.48|14672.83|14552.83|14673.48|14553.48|14672.83|14552.83|7
1647837300000|2022-03-21 04:35:00|14673.89|14553.89|14674.34|14554.34|14675.05|14555.05|14673.45|14553.45|10
1647837310000|2022-03-21 04:35:10|14674.2|14554.2|14673.38|14553.38|14674.22|14554.22|14673.27|14553.27|10
1647837320000|2022-03-21 04:35:20|14673.73|14553.73|14673.21|14553.21|14673.73|14553.73|14673.17|14553.17|8
1647837330000|2022-03-21 04:35:30|14673.41|14553.41|14672.62|14552.62|14673.58|14553.58|14672.28|14552.28|8
1647837340000|2022-03-21 04:35:40|14672.71|14552.71|14673.7|14553.7|14673.7|14553.7|14672.71|14552.71|8
1647837350000|2022-03-21 04:35:50|14673.71|14553.71|14671.88|14551.88|14673.71|14553.71|14671.68|14551.68|7
1647837360000|2022-03-21 04:36:00|14672.99|14552.99|14673.08|14553.08|14673.08|14553.08|14672.7|14552.7|8
1647837370000|2022-03-21 04:36:10|14672.13|14552.13|14672.2|14552.2|14672.2|14552.2|14672.08|14552.08|6
1647837380000|2022-03-21 04:36:20|14671.2|14551.2|14671.41|14551.41|14671.64|14551.64|14670.99|14550.99|7
1647837390000|2022-03-21 04:36:30|14671.17|14551.17|14670.01|14550.01|14671.24|14551.24|14670.01|14550.01|8
1647837400000|2022-03-21 04:36:40|14670.13|14550.13|14669.44|14549.44|14670.13|14550.13|14669.44|14549.44|9
1647837410000|2022-03-21 04:36:50|14669.4|14549.4|14668.87|14548.87|14669.4|14549.4|14668.87|14548.87|6
1647837420000|2022-03-21 04:37:00|14668.92|14548.92|14667.1|14547.1|14668.92|14548.92|14667.08|14547.08|10
1647837430000|2022-03-21 04:37:10|14667.07|14547.07|14667.12|14547.12|14667.94|14547.94|14666.68|14546.68|10
1647837440000|2022-03-21 04:37:20|14666.96|14546.96|14661.56|14541.56|14666.96|14546.96|14661.56|14541.56|9
1647837450000|2022-03-21 04:37:30|14661.45|14541.45|14659.37|14539.37|14661.45|14541.45|14659.37|14539.37|9
1647837460000|2022-03-21 04:37:40|14659.4|14539.4|14659.66|14539.66|14659.86|14539.86|14659.11|14539.11|9
1647837470000|2022-03-21 04:37:50|14659.5|14539.5|14660.68|14540.68|14660.68|14540.68|14659.5|14539.5|10
1647837480000|2022-03-21 04:38:00|14660.71|14540.71|14660.22|14540.22|14660.72|14540.72|14660.15|14540.15|10
1647837490000|2022-03-21 04:38:10|14660.26|14540.26|14659.54|14539.54|14660.26|14540.26|14659.54|14539.54|10
1647837500000|2022-03-21 04:38:20|14659.31|14539.31|14656.8|14536.8|14659.31|14539.31|14656.65|14536.65|10
1647837510000|2022-03-21 04:38:30|14657.14|14537.14|14657.2|14537.2|14657.21|14537.21|14656.97|14536.97|7
1647837520000|2022-03-21 04:38:40|14657.19|14537.19|14657.44|14537.44|14657.44|14537.44|14656.8|14536.8|10
1647837530000|2022-03-21 04:38:50|14657.51|14537.51|14658.37|14538.37|14658.51|14538.51|14657.51|14537.51|9
1647837540000|2022-03-21 04:39:00|14658.28|14538.28|14659.17|14539.17|14659.2|14539.2|14658.24|14538.24|10
1647837550000|2022-03-21 04:39:10|14659.14|14539.14|14659.29|14539.29|14659.32|14539.32|14658.65|14538.65|8
1647837560000|2022-03-21 04:39:20|14659.41|14539.41|14658.43|14538.43|14659.41|14539.41|14658.43|14538.43|10
1647837570000|2022-03-21 04:39:30|14658.28|14538.28|14658.58|14538.58|14658.58|14538.58|14657.89|14537.89|9
1647837580000|2022-03-21 04:39:40|14658.66|14538.66|14659.92|14539.92|14659.92|14539.92|14658.66|14538.66|10
1647837590000|2022-03-21 04:39:50|14659.91|14539.91|14662.24|14542.24|14662.24|14542.24|14659.91|14539.91|10
1647837600000|2022-03-21 04:40:00|14662.23|14542.23|14662.2|14542.2|14662.23|14542.23|14661.71|14541.71|10
1647837610000|2022-03-21 04:40:10|14662.23|14542.23|14661.94|14541.94|14662.49|14542.49|14661.89|14541.89|9
1647837620000|2022-03-21 04:40:20|14662.02|14542.02|14661.4|14541.4|14662.02|14542.02|14661.4|14541.4|10
1647837630000|2022-03-21 04:40:30|14661.33|14541.33|14659.41|14539.41|14661.33|14541.33|14659.3|14539.3|10
1647837640000|2022-03-21 04:40:40|14659.33|14539.33|14660.93|14540.93|14660.93|14540.93|14659.28|14539.28|10
1647837650000|2022-03-21 04:40:50|14660.96|14540.96|14665.62|14545.62|14665.62|14545.62|14660|14540|10
1647837660000|2022-03-21 04:41:00|14665.86|14545.86|14667.35|14547.35|14667.64|14547.64|14665.86|14545.86|10
1647837670000|2022-03-21 04:41:10|14667.38|14547.38|14669.95|14549.95|14669.95|14549.95|14667.38|14547.38|10
1647837680000|2022-03-21 04:41:20|14670.01|14550.01|14671.07|14551.07|14671.42|14551.42|14670.01|14550.01|10
1647837690000|2022-03-21 04:41:30|14671.08|14551.08|14671.02|14551.02|14671.36|14551.36|14670.6|14550.6|8
1647837700000|2022-03-21 04:41:40|14671.11|14551.11|14671.9|14551.9|14672.45|14552.45|14671.11|14551.11|10
1647837710000|2022-03-21 04:41:50|14671.93|14551.93|14672.85|14552.85|14672.96|14552.96|14671.75|14551.75|10
1647837720000|2022-03-21 04:42:00|14672.57|14552.57|14673.28|14553.28|14673.28|14553.28|14672.3|14552.3|10
1647837730000|2022-03-21 04:42:10|14673.19|14553.19|14673.28|14553.28|14673.28|14553.28|14673.05|14553.05|7
1647837740000|2022-03-21 04:42:20|14673.27|14553.27|14675.97|14555.97|14676.1|14556.1|14673.27|14553.27|10
1647837750000|2022-03-21 04:42:30|14676.45|14556.45|14677.07|14557.07|14677.16|14557.16|14676.41|14556.41|10
1647837760000|2022-03-21 04:42:40|14677.12|14557.12|14677.22|14557.22|14677.22|14557.22|14676.8|14556.8|10
1647837770000|2022-03-21 04:42:50|14677.27|14557.27|14677.33|14557.33|14677.34|14557.34|14677.04|14557.04|6
1647837780000|2022-03-21 04:43:00|14678.39|14558.39|14680.75|14560.75|14680.75|14560.75|14678.39|14558.39|10
1647837790000|2022-03-21 04:43:10|14680.49|14560.49|14681.05|14561.05|14681.1|14561.1|14680.2|14560.2|10
1647837800000|2022-03-21 04:43:20|14680.78|14560.78|14680.74|14560.74|14681.09|14561.09|14680.74|14560.74|10
1647837810000|2022-03-21 04:43:30|14680.72|14560.72|14680.36|14560.36|14680.86|14560.86|14680.3|14560.3|7
1647837820000|2022-03-21 04:43:40|14680.27|14560.27|14682.01|14562.01|14682.01|14562.01|14680.27|14560.27|10
1647837830000|2022-03-21 04:43:50|14682.13|14562.13|14681.2|14561.2|14682.16|14562.16|14681.2|14561.2|8
1647837840000|2022-03-21 04:44:00|14681.24|14561.24|14682.58|14562.58|14682.76|14562.76|14681.24|14561.24|10
1647837850000|2022-03-21 04:44:10|14682.46|14562.46|14681.51|14561.51|14682.46|14562.46|14681.39|14561.39|9
1647837860000|2022-03-21 04:44:20|14681.38|14561.38|14682.53|14562.53|14682.53|14562.53|14681.38|14561.38|10
1647837870000|2022-03-21 04:44:30|14682.79|14562.79|14683.84|14563.84|14683.84|14563.84|14682.75|14562.75|9
1647837880000|2022-03-21 04:44:40|14684.3|14564.3|14684.16|14564.16|14684.31|14564.31|14684.04|14564.04|10
1647837890000|2022-03-21 04:44:50|14683.37|14563.37|14685.71|14565.71|14685.73|14565.73|14683.37|14563.37|8
1647837900000|2022-03-21 04:45:00|14685.7|14565.7|14686.49|14566.49|14686.61|14566.61|14685.6|14565.6|10
1647837910000|2022-03-21 04:45:10|14686.98|14566.98|14688.09|14568.09|14690.24|14570.24|14686.98|14566.98|9
1647837920000|2022-03-21 04:45:20|14688.13|14568.13|14688.29|14568.29|14688.41|14568.41|14687.91|14567.91|10
1647837930000|2022-03-21 04:45:30|14688.63|14568.63|14688.14|14568.14|14688.63|14568.63|14688.14|14568.14|7
1647837940000|2022-03-21 04:45:40|14687.88|14567.88|14688.32|14568.32|14688.58|14568.58|14687.46|14567.46|8
1647837950000|2022-03-21 04:45:50|14688.13|14568.13|14687.75|14567.75|14689.36|14569.36|14686.8|14566.8|10
1647837960000|2022-03-21 04:46:00|14688.02|14568.02|14687.49|14567.49|14688.42|14568.42|14687.3|14567.3|9
1647837970000|2022-03-21 04:46:10|14687.78|14567.78|14688.15|14568.15|14688.15|14568.15|14687.55|14567.55|9
1647837980000|2022-03-21 04:46:20|14688.19|14568.19|14689.6|14569.6|14689.61|14569.61|14687.78|14567.78|7
1647837990000|2022-03-21 04:46:30|14689.55|14569.55|14690.09|14570.09|14690.09|14570.09|14689.54|14569.54|9
1647838000000|2022-03-21 04:46:40|14691.05|14571.05|14695.5|14575.5|14695.5|14575.5|14691.05|14571.05|9
1647838010000|2022-03-21 04:46:50|14695.98|14575.98|14696.99|14576.99|14696.99|14576.99|14695.98|14575.98|8
1647838020000|2022-03-21 04:47:00|14697.02|14577.02|14698.8|14578.8|14698.8|14578.8|14696.95|14576.95|8
1647838030000|2022-03-21 04:47:10|14698.55|14578.55|14699.59|14579.59|14700.01|14580.01|14698.55|14578.55|9
1647838040000|2022-03-21 04:47:20|14699.07|14579.07|14698.87|14578.87|14699.66|14579.66|14698.87|14578.87|9
1647838050000|2022-03-21 04:47:30|14697.96|14577.96|14697.77|14577.77|14697.96|14577.96|14697.28|14577.28|10
1647838060000|2022-03-21 04:47:40|14697.8|14577.8|14699.05|14579.05|14699.05|14579.05|14697.76|14577.76|9
1647838070000|2022-03-21 04:47:50|14699.56|14579.56|14700.58|14580.58|14700.58|14580.58|14699.56|14579.56|6
1647838080000|2022-03-21 04:48:00|14700.67|14580.67|14700.98|14580.98|14700.98|14580.98|14700.41|14580.41|9
1647838090000|2022-03-21 04:48:10|14700.66|14580.66|14700.78|14580.78|14700.78|14580.78|14700.66|14580.66|6
1647838100000|2022-03-21 04:48:20|14700.53|14580.53|14699.13|14579.13|14700.62|14580.62|14698.92|14578.92|8
1647838110000|2022-03-21 04:48:30|14700.34|14580.34|14700.16|14580.16|14700.66|14580.66|14700.15|14580.15|10
1647838120000|2022-03-21 04:48:40|14700.11|14580.11|14700.81|14580.81|14700.92|14580.92|14700.11|14580.11|9
1647838130000|2022-03-21 04:48:50|14700.9|14580.9|14701.3|14581.3|14701.3|14581.3|14700.29|14580.29|10
1647838140000|2022-03-21 04:49:00|14701.31|14581.31|14702.97|14582.97|14702.97|14582.97|14701.26|14581.26|9
1647838150000|2022-03-21 04:49:10|14702.93|14582.93|14703.74|14583.74|14703.74|14583.74|14702.93|14582.93|10
1647838160000|2022-03-21 04:49:20|14703.86|14583.86|14703.96|14583.96|14703.98|14583.98|14703.61|14583.61|8
1647838170000|2022-03-21 04:49:30|14703.89|14583.89|14703.93|14583.93|14703.97|14583.97|14703.58|14583.58|9
1647838180000|2022-03-21 04:49:40|14703.84|14583.84|14703.8|14583.8|14703.9|14583.9|14703.61|14583.61|5
1647838190000|2022-03-21 04:49:50|14703.91|14583.91|14703.91|14583.91|14704.51|14584.51|14703.54|14583.54|9
1647838200000|2022-03-21 04:50:00|14703.63|14583.63|14707.28|14587.28|14707.28|14587.28|14703.63|14583.63|10
1647838210000|2022-03-21 04:50:10|14707.32|14587.32|14706.48|14586.48|14707.32|14587.32|14706.48|14586.48|9
1647838220000|2022-03-21 04:50:20|14706.35|14586.35|14707.5|14587.5|14707.78|14587.78|14706.35|14586.35|9
1647838230000|2022-03-21 04:50:30|14707.55|14587.55|14707.81|14587.81|14708|14588|14707.55|14587.55|10
1647838240000|2022-03-21 04:50:40|14707.72|14587.72|14707.12|14587.12|14707.97|14587.97|14707.12|14587.12|9
1647838250000|2022-03-21 04:50:50|14706.86|14586.86|14706.49|14586.49|14706.86|14586.86|14705.53|14585.53|9
1647838260000|2022-03-21 04:51:00|14706.59|14586.59|14706.93|14586.93|14706.93|14586.93|14706.42|14586.42|7
1647838270000|2022-03-21 04:51:10|14707.02|14587.02|14707.57|14587.57|14707.61|14587.61|14706.92|14586.92|9
1647838280000|2022-03-21 04:51:20|14707.55|14587.55|14708.36|14588.36|14708.39|14588.39|14707.47|14587.47|10
1647838290000|2022-03-21 04:51:30|14708.07|14588.07|14708.5|14588.5|14708.5|14588.5|14708.06|14588.06|9
1647838300000|2022-03-21 04:51:40|14708.54|14588.54|14708.78|14588.78|14708.9|14588.9|14708.45|14588.45|8
1647838310000|2022-03-21 04:51:50|14708.86|14588.86|14708.38|14588.38|14708.93|14588.93|14708.38|14588.38|7
1647838320000|2022-03-21 04:52:00|14708.5|14588.5|14708|14588|14709.21|14589.21|14708|14588|9
1647838330000|2022-03-21 04:52:10|14708.16|14588.16|14708.41|14588.41|14708.41|14588.41|14707.66|14587.66|8
1647838340000|2022-03-21 04:52:20|14708.47|14588.47|14708.16|14588.16|14708.47|14588.47|14708.11|14588.11|6
1647838350000|2022-03-21 04:52:30|14708.63|14588.63|14709.91|14589.91|14709.91|14589.91|14708.63|14588.63|8
1647838360000|2022-03-21 04:52:40|14709.76|14589.76|14711.48|14591.48|14711.7|14591.7|14709.25|14589.25|8
1647838370000|2022-03-21 04:52:50|14711.52|14591.52|14717.62|14597.62|14717.71|14597.71|14711.21|14591.21|10
1647838380000|2022-03-21 04:53:00|14717.51|14597.51|14717.4|14597.4|14717.58|14597.58|14717.24|14597.24|7
1647838390000|2022-03-21 04:53:10|14717.27|14597.27|14716.38|14596.38|14717.27|14597.27|14716.23|14596.23|8
1647838400000|2022-03-21 04:53:20|14716.39|14596.39|14714.27|14594.27|14716.39|14596.39|14714.27|14594.27|10
1647838410000|2022-03-21 04:53:30|14714.17|14594.17|14713.55|14593.55|14714.48|14594.48|14713.55|14593.55|10
1647838420000|2022-03-21 04:53:40|14713.53|14593.53|14713.77|14593.77|14713.77|14593.77|14713.53|14593.53|5
1647838430000|2022-03-21 04:53:50|14713.91|14593.91|14713.9|14593.9|14714.9|14594.9|14713.86|14593.86|10
1647838440000|2022-03-21 04:54:00|14713.74|14593.74|14714.28|14594.28|14714.57|14594.57|14713.23|14593.23|10
1647838450000|2022-03-21 04:54:10|14714.38|14594.38|14715.69|14595.69|14715.69|14595.69|14714.34|14594.34|9
1647838460000|2022-03-21 04:54:20|14715.81|14595.81|14715.79|14595.79|14716.27|14596.27|14715.72|14595.72|8
1647838470000|2022-03-21 04:54:30|14715.81|14595.81|14715.38|14595.38|14715.81|14595.81|14715.38|14595.38|7
1647838480000|2022-03-21 04:54:40|14715.47|14595.47|14714.69|14594.69|14715.47|14595.47|14714.69|14594.69|7
1647838490000|2022-03-21 04:54:50|14714.74|14594.74|14714.79|14594.79|14714.88|14594.88|14714.74|14594.74|7
1647838500000|2022-03-21 04:55:00|14714.81|14594.81|14715.56|14595.56|14715.56|14595.56|14714.81|14594.81|8
1647838510000|2022-03-21 04:55:10|14715.55|14595.55|14717.2|14597.2|14717.58|14597.58|14715.55|14595.55|9
1647838520000|2022-03-21 04:55:20|14717.43|14597.43|14717.86|14597.86|14717.95|14597.95|14717.28|14597.28|8
1647838530000|2022-03-21 04:55:30|14717.84|14597.84|14716.84|14596.84|14717.84|14597.84|14716.75|14596.75|9
1647838540000|2022-03-21 04:55:40|14716.58|14596.58|14716.55|14596.55|14716.58|14596.58|14715.97|14595.97|7
1647838550000|2022-03-21 04:55:50|14716.27|14596.27|14716.89|14596.89|14717.05|14597.05|14716.24|14596.24|9
1647838560000|2022-03-21 04:56:00|14717.11|14597.11|14718.08|14598.08|14718.45|14598.45|14717.11|14597.11|9
1647838570000|2022-03-21 04:56:10|14717.65|14597.65|14717.52|14597.52|14717.88|14597.88|14717.52|14597.52|9
1647838580000|2022-03-21 04:56:20|14717.78|14597.78|14717.54|14597.54|14717.78|14597.78|14717.54|14597.54|5
1647838590000|2022-03-21 04:56:30|14717.39|14597.39|14716.6|14596.6|14717.39|14597.39|14716.6|14596.6|8
1647838600000|2022-03-21 04:56:40|14716.59|14596.59|14717.02|14597.02|14717.02|14597.02|14716.48|14596.48|9
1647838610000|2022-03-21 04:56:50|14717.26|14597.26|14717.32|14597.32|14717.79|14597.79|14717.21|14597.21|7
1647838620000|2022-03-21 04:57:00|14717.49|14597.49|14716.19|14596.19|14717.82|14597.82|14716.17|14596.17|7
1647838630000|2022-03-21 04:57:10|14716.21|14596.21|14715.52|14595.52|14716.59|14596.59|14715.52|14595.52|10
1647838640000|2022-03-21 04:57:20|14715.61|14595.61|14715.15|14595.15|14715.61|14595.61|14714.7|14594.7|8
1647838650000|2022-03-21 04:57:30|14715.05|14595.05|14715.06|14595.06|14715.33|14595.33|14715.04|14595.04|9
1647838660000|2022-03-21 04:57:40|14714.94|14594.94|14713.04|14593.04|14715.84|14595.84|14713.04|14593.04|10
1647838670000|2022-03-21 04:57:50|14713.51|14593.51|14710.62|14590.62|14713.57|14593.57|14710.62|14590.62|9
1647838680000|2022-03-21 04:58:00|14710.54|14590.54|14708.37|14588.37|14710.54|14590.54|14708.37|14588.37|10
1647838690000|2022-03-21 04:58:10|14708.23|14588.23|14707.5|14587.5|14708.25|14588.25|14707.33|14587.33|10
1647838700000|2022-03-21 04:58:20|14707.32|14587.32|14706.28|14586.28|14707.41|14587.41|14706.28|14586.28|9
1647838710000|2022-03-21 04:58:30|14706.55|14586.55|14706.44|14586.44|14707.48|14587.48|14706.14|14586.14|10
1647838720000|2022-03-21 04:58:40|14706.43|14586.43|14707.95|14587.95|14707.95|14587.95|14706.43|14586.43|10
1647838730000|2022-03-21 04:58:50|14708.33|14588.33|14710.46|14590.46|14710.46|14590.46|14708.33|14588.33|10
1647838740000|2022-03-21 04:59:00|14710.87|14590.87|14712.56|14592.56|14712.56|14592.56|14710.87|14590.87|9
1647838750000|2022-03-21 04:59:10|14712.68|14592.68|14713.17|14593.17|14713.17|14593.17|14712.53|14592.53|9
1647838760000|2022-03-21 04:59:20|14713.16|14593.16|14711.76|14591.76|14713.16|14593.16|14711.76|14591.76|9
1647838770000|2022-03-21 04:59:30|14712.02|14592.02|14712.04|14592.04|14712.39|14592.39|14711.93|14591.93|10
1647838780000|2022-03-21 04:59:40|14712.09|14592.09|14712.43|14592.43|14712.43|14592.43|14712.07|14592.07|8
1647838790000|2022-03-21 04:59:50|14712.19|14592.19|14711.5|14591.5|14712.19|14592.19|14711.5|14591.5|7
1647838800000|2022-03-21 05:00:00|14711.39|14591.39|14708.69|14588.69|14711.44|14591.44|14708.69|14588.69|10
1647838810000|2022-03-21 05:00:10|14708.85|14588.85|14707.59|14587.59|14708.85|14588.85|14707.59|14587.59|10
1647838820000|2022-03-21 05:00:20|14707.58|14587.58|14707.11|14587.11|14707.58|14587.58|14707.04|14587.04|8
1647838830000|2022-03-21 05:00:30|14706.94|14586.94|14707.32|14587.32|14707.56|14587.56|14706.93|14586.93|8
1647838840000|2022-03-21 05:00:40|14706.87|14586.87|14707.65|14587.65|14707.65|14587.65|14706.79|14586.79|8
1647838850000|2022-03-21 05:00:50|14707.98|14587.98|14710.76|14590.76|14710.76|14590.76|14707.98|14587.98|10
1647838860000|2022-03-21 05:01:00|14710.84|14590.84|14713.45|14593.45|14713.45|14593.45|14710.84|14590.84|10
1647838870000|2022-03-21 05:01:10|14713.64|14593.64|14714.25|14594.25|14714.25|14594.25|14713.54|14593.54|6
1647838880000|2022-03-21 05:01:20|14714.49|14594.49|14714.6|14594.6|14714.69|14594.69|14714.15|14594.15|10
1647838890000|2022-03-21 05:01:30|14714.76|14594.76|14714.6|14594.6|14714.87|14594.87|14714.51|14594.51|10
1647838900000|2022-03-21 05:01:40|14714.5|14594.5|14713.12|14593.12|14714.5|14594.5|14713.12|14593.12|10
1647838910000|2022-03-21 05:01:50|14713.07|14593.07|14713.29|14593.29|14713.57|14593.57|14712.98|14592.98|10
1647838920000|2022-03-21 05:02:00|14713.2|14593.2|14711.74|14591.74|14713.2|14593.2|14711.5|14591.5|10
1647838930000|2022-03-21 05:02:10|14711.55|14591.55|14707.66|14587.66|14711.55|14591.55|14707.66|14587.66|10
1647838940000|2022-03-21 05:02:20|14707.54|14587.54|14707.32|14587.32|14707.54|14587.54|14706.79|14586.79|8
1647838950000|2022-03-21 05:02:30|14707.21|14587.21|14705.87|14585.87|14707.21|14587.21|14705.81|14585.81|9
1647838960000|2022-03-21 05:02:40|14705.93|14585.93|14703.89|14583.89|14705.93|14585.93|14703.89|14583.89|10
1647838970000|2022-03-21 05:02:50|14703.55|14583.55|14704.58|14584.58|14704.64|14584.64|14703.55|14583.55|10
1647838980000|2022-03-21 05:03:00|14704.55|14584.55|14703.52|14583.52|14704.55|14584.55|14703.4|14583.4|10
1647838990000|2022-03-21 05:03:10|14703.54|14583.54|14702.71|14582.71|14703.54|14583.54|14702.65|14582.65|9
1647839000000|2022-03-21 05:03:20|14702.56|14582.56|14702|14582|14702.79|14582.79|14700.98|14580.98|10
1647839010000|2022-03-21 05:03:30|14702.02|14582.02|14703.24|14583.24|14703.24|14583.24|14701.74|14581.74|8
1647839020000|2022-03-21 05:03:40|14703.22|14583.22|14703.4|14583.4|14703.4|14583.4|14703.17|14583.17|7
1647839030000|2022-03-21 05:03:50|14703.35|14583.35|14703.36|14583.36|14703.52|14583.52|14703.33|14583.33|7
1647839040000|2022-03-21 05:04:00|14703.43|14583.43|14704.67|14584.67|14704.67|14584.67|14703.35|14583.35|9
1647839050000|2022-03-21 05:04:10|14704.88|14584.88|14704.36|14584.36|14704.93|14584.93|14704.35|14584.35|8
1647839060000|2022-03-21 05:04:20|14704.03|14584.03|14704.86|14584.86|14705.09|14585.09|14704.03|14584.03|9
1647839070000|2022-03-21 05:04:30|14704.89|14584.89|14704.59|14584.59|14704.89|14584.89|14704.59|14584.59|4
1647839080000|2022-03-21 05:04:40|14704.58|14584.58|14704.77|14584.77|14704.77|14584.77|14704.51|14584.51|9
1647839090000|2022-03-21 05:04:50|14704.85|14584.85|14705.32|14585.32|14705.45|14585.45|14704.79|14584.79|8
1647839100000|2022-03-21 05:05:00|14705.44|14585.44|14704.27|14584.27|14705.55|14585.55|14704.27|14584.27|10
1647839110000|2022-03-21 05:05:10|14704.23|14584.23|14702.94|14582.94|14704.23|14584.23|14702.59|14582.59|10
1647839120000|2022-03-21 05:05:20|14702.83|14582.83|14703.42|14583.42|14703.71|14583.71|14702.83|14582.83|10
1647839130000|2022-03-21 05:05:30|14703.91|14583.91|14703.95|14583.95|14704.33|14584.33|14703.87|14583.87|10
1647839140000|2022-03-21 05:05:40|14704.11|14584.11|14703.83|14583.83|14704.11|14584.11|14703.57|14583.57|9
1647839150000|2022-03-21 05:05:50|14703.89|14583.89|14704.37|14584.37|14704.37|14584.37|14703.87|14583.87|5
1647839160000|2022-03-21 05:06:00|14704.65|14584.65|14704.08|14584.08|14704.71|14584.71|14703.97|14583.97|8
1647839170000|2022-03-21 05:06:10|14704.18|14584.18|14704.86|14584.86|14706.04|14586.04|14704.18|14584.18|10
1647839180000|2022-03-21 05:06:20|14705.01|14585.01|14704.97|14584.97|14705.11|14585.11|14704.9|14584.9|8
1647839190000|2022-03-21 05:06:30|14704.73|14584.73|14702.7|14582.7|14704.73|14584.73|14702.7|14582.7|9
1647839200000|2022-03-21 05:06:40|14702.53|14582.53|14704.33|14584.33|14704.33|14584.33|14702.53|14582.53|8
1647839210000|2022-03-21 05:06:50|14704.62|14584.62|14704.69|14584.69|14704.84|14584.84|14704.08|14584.08|10
1647839220000|2022-03-21 05:07:00|14705.06|14585.06|14703.84|14583.84|14705.06|14585.06|14703.74|14583.74|9
1647839230000|2022-03-21 05:07:10|14703.83|14583.83|14704.23|14584.23|14704.27|14584.27|14703.83|14583.83|10
1647839240000|2022-03-21 05:07:20|14704.34|14584.34|14704.44|14584.44|14704.44|14584.44|14704.2|14584.2|9
1647839250000|2022-03-21 05:07:30|14704.43|14584.43|14705.87|14585.87|14705.87|14585.87|14704.43|14584.43|10
1647839260000|2022-03-21 05:07:40|14706.07|14586.07|14707.38|14587.38|14707.38|14587.38|14706.02|14586.02|10
1647839270000|2022-03-21 05:07:50|14707.39|14587.39|14707.53|14587.53|14707.53|14587.53|14707.06|14587.06|9
1647839280000|2022-03-21 05:08:00|14707.24|14587.24|14708.08|14588.08|14708.08|14588.08|14707.2|14587.2|10
1647839290000|2022-03-21 05:08:10|14708.27|14588.27|14707.12|14587.12|14708.27|14588.27|14706.83|14586.83|9
1647839300000|2022-03-21 05:08:20|14707.57|14587.57|14707.64|14587.64|14707.64|14587.64|14707.24|14587.24|8
1647839310000|2022-03-21 05:08:30|14707.75|14587.75|14705.91|14585.91|14707.75|14587.75|14705.91|14585.91|10
1647839320000|2022-03-21 05:08:40|14705.9|14585.9|14706.11|14586.11|14706.23|14586.23|14705.89|14585.89|9
1647839330000|2022-03-21 05:08:50|14705.97|14585.97|14706.19|14586.19|14706.19|14586.19|14705.62|14585.62|10
1647839340000|2022-03-21 05:09:00|14706.18|14586.18|14707.2|14587.2|14707.2|14587.2|14706.18|14586.18|9
1647839350000|2022-03-21 05:09:10|14707.87|14587.87|14708.29|14588.29|14708.29|14588.29|14707.8|14587.8|10
1647839360000|2022-03-21 05:09:20|14708.94|14588.94|14709.55|14589.55|14709.55|14589.55|14708.94|14588.94|8
1647839370000|2022-03-21 05:09:30|14709.75|14589.75|14709.35|14589.35|14709.8|14589.8|14709.35|14589.35|5
1647839380000|2022-03-21 05:09:40|14709.41|14589.41|14709.52|14589.52|14709.6|14589.6|14709.12|14589.12|10
1647839390000|2022-03-21 05:09:50|14709.35|14589.35|14709.41|14589.41|14709.49|14589.49|14709.18|14589.18|8
1647839400000|2022-03-21 05:10:00|14709.31|14589.31|14708.6|14588.6|14709.34|14589.34|14708.6|14588.6|9
1647839410000|2022-03-21 05:10:10|14708.44|14588.44|14708.3|14588.3|14708.49|14588.49|14708.28|14588.28|6
1647839420000|2022-03-21 05:10:20|14708.34|14588.34|14708.36|14588.36|14708.46|14588.46|14708.3|14588.3|9
1647839430000|2022-03-21 05:10:30|14708.66|14588.66|14708.63|14588.63|14708.66|14588.66|14708.28|14588.28|9
1647839440000|2022-03-21 05:10:40|14708.77|14588.77|14707.08|14587.08|14708.77|14588.77|14707.08|14587.08|9
1647839450000|2022-03-21 05:10:50|14706.98|14586.98|14705.86|14585.86|14706.98|14586.98|14705.12|14585.12|10
1647839460000|2022-03-21 05:11:00|14706.5|14586.5|14707.01|14587.01|14707.08|14587.08|14706.45|14586.45|9
1647839470000|2022-03-21 05:11:10|14707.09|14587.09|14708.04|14588.04|14708.04|14588.04|14707.09|14587.09|9
1647839480000|2022-03-21 05:11:20|14708.03|14588.03|14707.47|14587.47|14708.03|14588.03|14707.47|14587.47|6
1647839490000|2022-03-21 05:11:30|14707.46|14587.46|14708.08|14588.08|14708.35|14588.35|14707.46|14587.46|8
1647839500000|2022-03-21 05:11:40|14707.98|14587.98|14707.92|14587.92|14707.98|14587.98|14707.75|14587.75|9
1647839510000|2022-03-21 05:11:50|14707.82|14587.82|14708.29|14588.29|14708.29|14588.29|14707.82|14587.82|6
1647839520000|2022-03-21 05:12:00|14708.5|14588.5|14711.85|14591.85|14711.85|14591.85|14708.5|14588.5|9
1647839530000|2022-03-21 05:12:10|14712|14592|14712.08|14592.08|14712.08|14592.08|14711.15|14591.15|9
1647839540000|2022-03-21 05:12:20|14711.96|14591.96|14710.49|14590.49|14711.96|14591.96|14710.43|14590.43|10
1647839550000|2022-03-21 05:12:30|14710.09|14590.09|14709.63|14589.63|14710.75|14590.75|14709.63|14589.63|10
1647839560000|2022-03-21 05:12:40|14709.74|14589.74|14711.57|14591.57|14711.57|14591.57|14709.74|14589.74|10
1647839570000|2022-03-21 05:12:50|14711.66|14591.66|14713.34|14593.34|14713.92|14593.92|14711.66|14591.66|8
1647839580000|2022-03-21 05:13:00|14713.21|14593.21|14713.85|14593.85|14713.87|14593.87|14713.21|14593.21|9
1647839590000|2022-03-21 05:13:10|14714.33|14594.33|14714.86|14594.86|14714.89|14594.89|14714.33|14594.33|10
1647839600000|2022-03-21 05:13:20|14714.85|14594.85|14715.79|14595.79|14715.79|14595.79|14714.85|14594.85|8
1647839610000|2022-03-21 05:13:30|14715.75|14595.75|14716.27|14596.27|14716.27|14596.27|14715.58|14595.58|9
1647839620000|2022-03-21 05:13:40|14716.32|14596.32|14717.92|14597.92|14717.92|14597.92|14716.22|14596.22|8
1647839630000|2022-03-21 05:13:50|14717.97|14597.97|14717.28|14597.28|14718.44|14598.44|14717.14|14597.14|8
1647839640000|2022-03-21 05:14:00|14717.32|14597.32|14717.43|14597.43|14717.48|14597.48|14717.2|14597.2|10
1647839650000|2022-03-21 05:14:10|14717.49|14597.49|14718.86|14598.86|14718.92|14598.92|14717.46|14597.46|10
1647839660000|2022-03-21 05:14:20|14718.76|14598.76|14719.03|14599.03|14719.17|14599.17|14718.76|14598.76|9
1647839670000|2022-03-21 05:14:30|14719.76|14599.76|14719.02|14599.02|14719.77|14599.77|14719.02|14599.02|8
1647839680000|2022-03-21 05:14:40|14718.99|14598.99|14719.59|14599.59|14719.59|14599.59|14718.95|14598.95|9
1647839690000|2022-03-21 05:14:50|14719.57|14599.57|14718.22|14598.22|14719.57|14599.57|14718.22|14598.22|9
1647839700000|2022-03-21 05:15:00|14717.85|14597.85|14714.79|14594.79|14717.85|14597.85|14714.79|14594.79|9
1647839710000|2022-03-21 05:15:10|14714.67|14594.67|14712.89|14592.89|14714.67|14594.67|14712.73|14592.73|10
1647839720000|2022-03-21 05:15:20|14712.66|14592.66|14713.17|14593.17|14713.3|14593.3|14712.65|14592.65|9
1647839730000|2022-03-21 05:15:30|14713.13|14593.13|14713.66|14593.66|14713.67|14593.67|14713.13|14593.13|10
1647839740000|2022-03-21 05:15:40|14713.8|14593.8|14713.54|14593.54|14714.03|14594.03|14713.29|14593.29|9
1647839750000|2022-03-21 05:15:50|14714.36|14594.36|14716.28|14596.28|14716.3|14596.3|14714.36|14594.36|9
1647839760000|2022-03-21 05:16:00|14716.34|14596.34|14717.52|14597.52|14717.52|14597.52|14716.32|14596.32|6
1647839770000|2022-03-21 05:16:10|14717.79|14597.79|14717.73|14597.73|14718.21|14598.21|14717.47|14597.47|8
1647839780000|2022-03-21 05:16:20|14717.46|14597.46|14717.54|14597.54|14717.69|14597.69|14717.06|14597.06|9
1647839790000|2022-03-21 05:16:30|14717.6|14597.6|14718.14|14598.14|14718.14|14598.14|14717.42|14597.42|8
1647839800000|2022-03-21 05:16:40|14718.03|14598.03|14717.93|14597.93|14718.14|14598.14|14717.89|14597.89|6
1647839810000|2022-03-21 05:16:50|14717.94|14597.94|14718.64|14598.64|14718.78|14598.78|14717.75|14597.75|9
1647839820000|2022-03-21 05:17:00|14718.78|14598.78|14719.46|14599.46|14719.46|14599.46|14718.54|14598.54|8
1647839830000|2022-03-21 05:17:10|14719.16|14599.16|14719.5|14599.5|14719.5|14599.5|14719.16|14599.16|3
1647839840000|2022-03-21 05:17:20|14719.61|14599.61|14719.41|14599.41|14719.72|14599.72|14719.41|14599.41|7
1647839850000|2022-03-21 05:17:30|14719.48|14599.48|14719.22|14599.22|14719.48|14599.48|14719.16|14599.16|5
1647839860000|2022-03-21 05:17:40|14719.02|14599.02|14719.08|14599.08|14719.08|14599.08|14718.83|14598.83|7
1647839870000|2022-03-21 05:17:50|14719.12|14599.12|14718.9|14598.9|14719.57|14599.57|14718.76|14598.76|8
1647839880000|2022-03-21 05:18:00|14718.89|14598.89|14718.69|14598.69|14719.08|14599.08|14718.69|14598.69|7
1647839890000|2022-03-21 05:18:10|14718.54|14598.54|14717.93|14597.93|14718.7|14598.7|14717.93|14597.93|10
1647839900000|2022-03-21 05:18:20|14717.72|14597.72|14716.18|14596.18|14717.72|14597.72|14715.97|14595.97|10
1647839910000|2022-03-21 05:18:30|14716.13|14596.13|14716.09|14596.09|14716.13|14596.13|14715.93|14595.93|7
1647839920000|2022-03-21 05:18:40|14716.1|14596.1|14716.17|14596.17|14716.45|14596.45|14715.86|14595.86|7
1647839930000|2022-03-21 05:18:50|14716.04|14596.04|14716.31|14596.31|14716.96|14596.96|14716.04|14596.04|9
1647839940000|2022-03-21 05:19:00|14716.28|14596.28|14716.13|14596.13|14716.28|14596.28|14716.05|14596.05|10
1647839950000|2022-03-21 05:19:10|14716.36|14596.36|14715.94|14595.94|14716.36|14596.36|14715.91|14595.91|10
1647839960000|2022-03-21 05:19:20|14716.11|14596.11|14716.44|14596.44|14716.89|14596.89|14716.11|14596.11|10
1647839970000|2022-03-21 05:19:30|14716.42|14596.42|14716.55|14596.55|14717.12|14597.12|14716.42|14596.42|10
1647839980000|2022-03-21 05:19:40|14716.72|14596.72|14714.93|14594.93|14716.72|14596.72|14714.93|14594.93|10
1647839990000|2022-03-21 05:19:50|14714.77|14594.77|14713.23|14593.23|14714.77|14594.77|14712.22|14592.22|10
1647840000000|2022-03-21 05:20:00|14713.36|14593.36|14713.53|14593.53|14713.53|14593.53|14713.36|14593.36|6
1647840010000|2022-03-21 05:20:10|14713.48|14593.48|14713.84|14593.84|14713.84|14593.84|14713.45|14593.45|9
1647840020000|2022-03-21 05:20:20|14713.62|14593.62|14714.73|14594.73|14714.73|14594.73|14713.62|14593.62|9
1647840030000|2022-03-21 05:20:30|14714.31|14594.31|14715.56|14595.56|14715.73|14595.73|14714.31|14594.31|10
1647840040000|2022-03-21 05:20:40|14715.7|14595.7|14716.5|14596.5|14716.5|14596.5|14715.4|14595.4|9
1647840050000|2022-03-21 05:20:50|14716.48|14596.48|14715.46|14595.46|14716.48|14596.48|14715.32|14595.32|8
1647840060000|2022-03-21 05:21:00|14715.49|14595.49|14715.71|14595.71|14716.02|14596.02|14715.49|14595.49|9
1647840070000|2022-03-21 05:21:10|14715.76|14595.76|14718.1|14598.1|14718.1|14598.1|14715.61|14595.61|9
1647840080000|2022-03-21 05:21:20|14718.29|14598.29|14718.82|14598.82|14718.82|14598.82|14718.29|14598.29|10
1647840090000|2022-03-21 05:21:30|14718.92|14598.92|14718.16|14598.16|14718.92|14598.92|14718.16|14598.16|8
1647840100000|2022-03-21 05:21:40|14718.13|14598.13|14718.83|14598.83|14718.83|14598.83|14718.13|14598.13|6
1647840110000|2022-03-21 05:21:50|14718.54|14598.54|14718.36|14598.36|14718.63|14598.63|14718.36|14598.36|8
1647840120000|2022-03-21 05:22:00|14719.08|14599.08|14719.25|14599.25|14719.25|14599.25|14719.07|14599.07|6
1647840130000|2022-03-21 05:22:10|14719.6|14599.6|14720.34|14600.34|14720.34|14600.34|14719.6|14599.6|8
1647840140000|2022-03-21 05:22:20|14720.7|14600.7|14722.11|14602.11|14722.11|14602.11|14720.7|14600.7|9
1647840150000|2022-03-21 05:22:30|14722.01|14602.01|14722.54|14602.54|14722.54|14602.54|14721.12|14601.12|9
1647840160000|2022-03-21 05:22:40|14722.56|14602.56|14722.81|14602.81|14722.81|14602.81|14722.56|14602.56|6
1647840170000|2022-03-21 05:22:50|14722.7|14602.7|14722.25|14602.25|14723.4|14603.4|14722.25|14602.25|7
1647840180000|2022-03-21 05:23:00|14722.23|14602.23|14722.08|14602.08|14722.23|14602.23|14721.93|14601.93|10
1647840190000|2022-03-21 05:23:10|14722.09|14602.09|14722.71|14602.71|14723.05|14603.05|14722.04|14602.04|8
1647840200000|2022-03-21 05:23:20|14722.82|14602.82|14723.5|14603.5|14723.5|14603.5|14722.82|14602.82|9
1647840210000|2022-03-21 05:23:30|14723.18|14603.18|14724.02|14604.02|14724.02|14604.02|14723.18|14603.18|8
1647840220000|2022-03-21 05:23:40|14723.69|14603.69|14723.73|14603.73|14723.73|14603.73|14723.26|14603.26|8
1647840230000|2022-03-21 05:23:50|14724.22|14604.22|14724.89|14604.89|14725.06|14605.06|14724.22|14604.22|7
1647840240000|2022-03-21 05:24:00|14724.88|14604.88|14724.43|14604.43|14724.88|14604.88|14724.43|14604.43|8
1647840250000|2022-03-21 05:24:10|14724.34|14604.34|14724.67|14604.67|14724.75|14604.75|14724.34|14604.34|7
1647840260000|2022-03-21 05:24:20|14724.64|14604.64|14723.67|14603.67|14724.64|14604.64|14723.32|14603.32|9
1647840270000|2022-03-21 05:24:30|14723.53|14603.53|14724.45|14604.45|14724.64|14604.64|14723.41|14603.41|8
1647840280000|2022-03-21 05:24:40|14724.24|14604.24|14724.14|14604.14|14724.24|14604.24|14723.67|14603.67|10
1647840290000|2022-03-21 05:24:50|14724.32|14604.32|14724.13|14604.13|14724.78|14604.78|14724.13|14604.13|10
1647840300000|2022-03-21 05:25:00|14723.75|14603.75|14722.3|14602.3|14723.75|14603.75|14722.3|14602.3|7
1647840310000|2022-03-21 05:25:10|14722.35|14602.35|14722.63|14602.63|14723.12|14603.12|14722.34|14602.34|8
1647840320000|2022-03-21 05:25:20|14722.7|14602.7|14722.4|14602.4|14722.7|14602.7|14722.4|14602.4|7
1647840330000|2022-03-21 05:25:30|14722.5|14602.5|14721.84|14601.84|14722.89|14602.89|14721.84|14601.84|10
1647840340000|2022-03-21 05:25:40|14720.32|14600.32|14717.19|14597.19|14720.32|14600.32|14717.14|14597.14|10
1647840350000|2022-03-21 05:25:50|14717.07|14597.07|14716.24|14596.24|14717.07|14597.07|14716.19|14596.19|10
1647840360000|2022-03-21 05:26:00|14716.2|14596.2|14715.23|14595.23|14716.28|14596.28|14715.23|14595.23|4
1647840370000|2022-03-21 05:26:10|14714.91|14594.91|14714.16|14594.16|14715.05|14595.05|14714.16|14594.16|10
1647840380000|2022-03-21 05:26:20|14714.15|14594.15|14711.13|14591.13|14714.15|14594.15|14710.52|14590.52|10
1647840390000|2022-03-21 05:26:30|14711.12|14591.12|14710.76|14590.76|14711.31|14591.31|14710.69|14590.69|9
1647840400000|2022-03-21 05:26:40|14710.86|14590.86|14710.64|14590.64|14710.86|14590.86|14710.5|14590.5|9
1647840410000|2022-03-21 05:26:50|14710.68|14590.68|14710.99|14590.99|14710.99|14590.99|14710.46|14590.46|10
1647840420000|2022-03-21 05:27:00|14711.02|14591.02|14711.66|14591.66|14711.66|14591.66|14710.65|14590.65|10
1647840430000|2022-03-21 05:27:10|14711.32|14591.32|14711.82|14591.82|14711.83|14591.83|14711.23|14591.23|10
1647840440000|2022-03-21 05:27:20|14711.79|14591.79|14713.76|14593.76|14713.76|14593.76|14711.77|14591.77|10
1647840450000|2022-03-21 05:27:30|14714.12|14594.12|14714.91|14594.91|14715.07|14595.07|14714.12|14594.12|9
1647840460000|2022-03-21 05:27:40|14715|14595|14715.54|14595.54|14715.71|14595.71|14715|14595|9
1647840470000|2022-03-21 05:27:50|14715.51|14595.51|14714.44|14594.44|14715.91|14595.91|14714.13|14594.13|10
1647840480000|2022-03-21 05:28:00|14714.32|14594.32|14714.38|14594.38|14714.38|14594.38|14713.89|14593.89|7
1647840490000|2022-03-21 05:28:10|14714.41|14594.41|14714.61|14594.61|14715.06|14595.06|14714.41|14594.41|9
1647840500000|2022-03-21 05:28:20|14714.58|14594.58|14714.65|14594.65|14714.65|14594.65|14714.11|14594.11|10
1647840510000|2022-03-21 05:28:30|14714.63|14594.63|14714.76|14594.76|14714.93|14594.93|14714.56|14594.56|10
1647840520000|2022-03-21 05:28:40|14714.35|14594.35|14714.57|14594.57|14714.66|14594.66|14714.35|14594.35|9
1647840530000|2022-03-21 05:28:50|14714.16|14594.16|14714.84|14594.84|14714.84|14594.84|14714.14|14594.14|10
1647840540000|2022-03-21 05:29:00|14715.69|14595.69|14716.67|14596.67|14716.67|14596.67|14715.37|14595.37|10
1647840550000|2022-03-21 05:29:10|14716.66|14596.66|14718.3|14598.3|14718.3|14598.3|14716.61|14596.61|10
1647840560000|2022-03-21 05:29:20|14718.28|14598.28|14718.86|14598.86|14718.86|14598.86|14718.28|14598.28|10
1647840570000|2022-03-21 05:29:30|14718.71|14598.71|14719.73|14599.73|14719.73|14599.73|14718.71|14598.71|8
1647840580000|2022-03-21 05:29:40|14721.43|14601.43|14723.01|14603.01|14723.01|14603.01|14721.43|14601.43|10
1647840590000|2022-03-21 05:29:50|14723.98|14603.98|14725.31|14605.31|14725.31|14605.31|14723.98|14603.98|9
1647840600000|2022-03-21 05:30:00|14725.15|14605.15|14726.44|14606.44|14726.57|14606.57|14725.15|14605.15|8
1647840610000|2022-03-21 05:30:10|14726.38|14606.38|14726.17|14606.17|14726.61|14606.61|14726.17|14606.17|10
1647840620000|2022-03-21 05:30:20|14726.33|14606.33|14725.31|14605.31|14726.33|14606.33|14724.61|14604.61|9
1647840630000|2022-03-21 05:30:30|14725.5|14605.5|14725.92|14605.92|14725.94|14605.94|14725.45|14605.45|10
1647840640000|2022-03-21 05:30:40|14726.06|14606.06|14728.16|14608.16|14728.16|14608.16|14725.78|14605.78|9
1647840650000|2022-03-21 05:30:50|14728.29|14608.29|14730.32|14610.32|14730.32|14610.32|14728.29|14608.29|10
1647840660000|2022-03-21 05:31:00|14730.71|14610.71|14731.36|14611.36|14731.36|14611.36|14730.52|14610.52|8
1647840670000|2022-03-21 05:31:10|14731.42|14611.42|14734.57|14614.57|14734.57|14614.57|14731.42|14611.42|10
1647840680000|2022-03-21 05:31:20|14734.61|14614.61|14734.26|14614.26|14734.61|14614.61|14734.26|14614.26|10
1647840690000|2022-03-21 05:31:30|14734.51|14614.51|14732.97|14612.97|14734.51|14614.51|14732.74|14612.74|9
1647840700000|2022-03-21 05:31:40|14732.65|14612.65|14728.79|14608.79|14732.65|14612.65|14728.79|14608.79|10
1647840710000|2022-03-21 05:31:50|14728.51|14608.51|14727.94|14607.94|14728.51|14608.51|14726.79|14606.79|10
1647840720000|2022-03-21 05:32:00|14728.36|14608.36|14728.99|14608.99|14729.14|14609.14|14728.36|14608.36|9
1647840730000|2022-03-21 05:32:10|14729.14|14609.14|14727.67|14607.67|14729.22|14609.22|14727.67|14607.67|9
1647840740000|2022-03-21 05:32:20|14727.31|14607.31|14726.78|14606.78|14727.43|14607.43|14726.78|14606.78|8
1647840750000|2022-03-21 05:32:30|14726.55|14606.55|14723.59|14603.59|14726.55|14606.55|14723.59|14603.59|10
1647840760000|2022-03-21 05:32:40|14723.68|14603.68|14724.3|14604.3|14724.32|14604.32|14723.68|14603.68|8
1647840770000|2022-03-21 05:32:50|14724.24|14604.24|14723.82|14603.82|14724.24|14604.24|14723.82|14603.82|8
1647840780000|2022-03-21 05:33:00|14723.63|14603.63|14722.38|14602.38|14723.64|14603.64|14722.24|14602.24|10
1647840790000|2022-03-21 05:33:10|14722.31|14602.31|14724.3|14604.3|14724.3|14604.3|14722.31|14602.31|8
1647840800000|2022-03-21 05:33:20|14724.1|14604.1|14724.21|14604.21|14724.66|14604.66|14724.1|14604.1|9
1647840810000|2022-03-21 05:33:30|14724.18|14604.18|14725.05|14605.05|14725.05|14605.05|14723.94|14603.94|8
1647840820000|2022-03-21 05:33:40|14725.09|14605.09|14724.73|14604.73|14725.09|14605.09|14723.48|14603.48|10
1647840830000|2022-03-21 05:33:50|14724.81|14604.81|14725.01|14605.01|14725.04|14605.04|14724.8|14604.8|10
1647840840000|2022-03-21 05:34:00|14724.77|14604.77|14725.43|14605.43|14725.43|14605.43|14724.64|14604.64|9
1647840850000|2022-03-21 05:34:10|14725.41|14605.41|14724.89|14604.89|14725.47|14605.47|14724.85|14604.85|10
1647840860000|2022-03-21 05:34:20|14724.88|14604.88|14723.51|14603.51|14724.88|14604.88|14723.46|14603.46|10
1647840870000|2022-03-21 05:34:30|14723.74|14603.74|14724.55|14604.55|14724.65|14604.65|14723.25|14603.25|10
1647840880000|2022-03-21 05:34:40|14724.48|14604.48|14724.35|14604.35|14725.14|14605.14|14724.35|14604.35|9
1647840890000|2022-03-21 05:34:50|14723.89|14603.89|14723.5|14603.5|14724.15|14604.15|14723.5|14603.5|10
1647840900000|2022-03-21 05:35:00|14723.05|14603.05|14724.07|14604.07|14724.42|14604.42|14722.93|14602.93|10
1647840910000|2022-03-21 05:35:10|14724.91|14604.91|14727.37|14607.37|14727.37|14607.37|14724.91|14604.91|10
1647840920000|2022-03-21 05:35:20|14727.43|14607.43|14729.22|14609.22|14729.22|14609.22|14727.43|14607.43|9
1647840930000|2022-03-21 05:35:30|14729.36|14609.36|14730.43|14610.43|14730.43|14610.43|14729.36|14609.36|10
1647840940000|2022-03-21 05:35:40|14730.52|14610.52|14733.18|14613.18|14733.18|14613.18|14730.52|14610.52|10
1647840950000|2022-03-21 05:35:50|14733.81|14613.81|14736.3|14616.3|14736.3|14616.3|14733.81|14613.81|10
1647840960000|2022-03-21 05:36:00|14736.31|14616.31|14736.99|14616.99|14736.99|14616.99|14736.31|14616.31|9
1647840970000|2022-03-21 05:36:10|14737|14617|14738.14|14618.14|14738.14|14618.14|14737|14617|8
1647840980000|2022-03-21 05:36:20|14738.39|14618.39|14739.41|14619.41|14739.41|14619.41|14738.29|14618.29|10
1647840990000|2022-03-21 05:36:30|14739.84|14619.84|14740.59|14620.59|14740.59|14620.59|14739.73|14619.73|10
1647841000000|2022-03-21 05:36:40|14741.37|14621.37|14743.27|14623.27|14743.34|14623.34|14741.37|14621.37|10
1647841010000|2022-03-21 05:36:50|14743.36|14623.36|14743.69|14623.69|14744.27|14624.27|14743.35|14623.35|10
1647841020000|2022-03-21 05:37:00|14743.21|14623.21|14740.77|14620.77|14743.21|14623.21|14740.77|14620.77|10
1647841030000|2022-03-21 05:37:10|14740.68|14620.68|14741.06|14621.06|14741.06|14621.06|14740.67|14620.67|9
1647841040000|2022-03-21 05:37:20|14740.99|14620.99|14740.47|14620.47|14741.51|14621.51|14740.47|14620.47|8
1647841050000|2022-03-21 05:37:30|14741.18|14621.18|14741.53|14621.53|14741.82|14621.82|14741.17|14621.17|10
1647841060000|2022-03-21 05:37:40|14741.52|14621.52|14742.64|14622.64|14742.64|14622.64|14741.52|14621.52|10
1647841070000|2022-03-21 05:37:50|14742.78|14622.78|14745.79|14625.79|14746.06|14626.06|14742.78|14622.78|10
1647841080000|2022-03-21 05:38:00|14745.86|14625.86|14746.58|14626.58|14746.58|14626.58|14745.4|14625.4|10
1647841090000|2022-03-21 05:38:10|14746.51|14626.51|14749.37|14629.37|14749.66|14629.66|14746.51|14626.51|8
1647841100000|2022-03-21 05:38:20|14749.35|14629.35|14748.93|14628.93|14749.57|14629.57|14748.65|14628.65|10
1647841110000|2022-03-21 05:38:30|14748.86|14628.86|14745.95|14625.95|14748.86|14628.86|14745.95|14625.95|10
1647841120000|2022-03-21 05:38:40|14745.37|14625.37|14743.45|14623.45|14745.49|14625.49|14743.45|14623.45|10
1647841130000|2022-03-21 05:38:50|14743.43|14623.43|14743.2|14623.2|14743.5|14623.5|14742.96|14622.96|9
1647841140000|2022-03-21 05:39:00|14743.02|14623.02|14742.21|14622.21|14743.1|14623.1|14742.21|14622.21|10
1647841150000|2022-03-21 05:39:10|14742.01|14622.01|14741.18|14621.18|14742.01|14622.01|14741.18|14621.18|10
1647841160000|2022-03-21 05:39:20|14741.32|14621.32|14739.53|14619.53|14741.32|14621.32|14739.53|14619.53|10
1647841170000|2022-03-21 05:39:30|14739.52|14619.52|14738.44|14618.44|14739.52|14619.52|14737.88|14617.88|8
1647841180000|2022-03-21 05:39:40|14738.81|14618.81|14740.62|14620.62|14740.73|14620.73|14738.81|14618.81|9
1647841190000|2022-03-21 05:39:50|14740.14|14620.14|14741.99|14621.99|14741.99|14621.99|14740.14|14620.14|10
1647841200000|2022-03-21 05:40:00|14741.98|14621.98|14741.56|14621.56|14741.98|14621.98|14741.33|14621.33|8
1647841210000|2022-03-21 05:40:10|14741.4|14621.4|14741.93|14621.93|14741.93|14621.93|14741.26|14621.26|10
1647841220000|2022-03-21 05:40:20|14742.08|14622.08|14741.64|14621.64|14742.15|14622.15|14741.61|14621.61|10
1647841230000|2022-03-21 05:40:30|14741.42|14621.42|14740.6|14620.6|14741.42|14621.42|14740.53|14620.53|10
1647841240000|2022-03-21 05:40:40|14740.7|14620.7|14740.75|14620.75|14741.05|14621.05|14740.7|14620.7|9
1647841250000|2022-03-21 05:40:50|14740.85|14620.85|14740.21|14620.21|14741.79|14621.79|14740.21|14620.21|8
1647841260000|2022-03-21 05:41:00|14739.89|14619.89|14737.63|14617.63|14739.89|14619.89|14737.58|14617.58|10
1647841270000|2022-03-21 05:41:10|14737.78|14617.78|14735.96|14615.96|14737.81|14617.81|14735.86|14615.86|9
1647841280000|2022-03-21 05:41:20|14735.08|14615.08|14731.62|14611.62|14735.13|14615.13|14731.15|14611.15|9
1647841290000|2022-03-21 05:41:30|14731.63|14611.63|14732.34|14612.34|14732.54|14612.54|14731.63|14611.63|9
1647841300000|2022-03-21 05:41:40|14732.39|14612.39|14732.88|14612.88|14732.9|14612.9|14732.39|14612.39|10
1647841310000|2022-03-21 05:41:50|14733.54|14613.54|14733.61|14613.61|14733.61|14613.61|14733.17|14613.17|9
1647841320000|2022-03-21 05:42:00|14733.65|14613.65|14733.82|14613.82|14733.98|14613.98|14733.65|14613.65|7
1647841330000|2022-03-21 05:42:10|14733.72|14613.72|14732.99|14612.99|14733.72|14613.72|14732.65|14612.65|9
1647841340000|2022-03-21 05:42:20|14732.98|14612.98|14732.74|14612.74|14733.14|14613.14|14732.74|14612.74|9
1647841350000|2022-03-21 05:42:30|14732.62|14612.62|14734.08|14614.08|14734.28|14614.28|14732.62|14612.62|10
1647841360000|2022-03-21 05:42:40|14734.18|14614.18|14735.43|14615.43|14735.45|14615.45|14734.18|14614.18|9
1647841370000|2022-03-21 05:42:50|14735.66|14615.66|14735.9|14615.9|14735.9|14615.9|14735.55|14615.55|9
1647841380000|2022-03-21 05:43:00|14736.2|14616.2|14735.81|14615.81|14736.23|14616.23|14735.52|14615.52|8
1647841390000|2022-03-21 05:43:10|14735.88|14615.88|14734.88|14614.88|14736.09|14616.09|14734.88|14614.88|7
1647841400000|2022-03-21 05:43:20|14734.77|14614.77|14735.44|14615.44|14735.45|14615.45|14734.77|14614.77|8
1647841410000|2022-03-21 05:43:30|14735.24|14615.24|14733.5|14613.5|14735.24|14615.24|14733.49|14613.49|9
1647841420000|2022-03-21 05:43:40|14733.13|14613.13|14730.5|14610.5|14733.13|14613.13|14730.5|14610.5|10
1647841430000|2022-03-21 05:43:50|14730.48|14610.48|14728.92|14608.92|14730.48|14610.48|14728.68|14608.68|10
1647841440000|2022-03-21 05:44:00|14728.86|14608.86|14730.64|14610.64|14730.64|14610.64|14728.86|14608.86|9
1647841450000|2022-03-21 05:44:10|14730.61|14610.61|14730.56|14610.56|14730.69|14610.69|14730.34|14610.34|7
1647841460000|2022-03-21 05:44:20|14731.07|14611.07|14731.47|14611.47|14731.79|14611.79|14731.07|14611.07|10
1647841470000|2022-03-21 05:44:30|14731.66|14611.66|14731.97|14611.97|14731.97|14611.97|14731.38|14611.38|10
1647841480000|2022-03-21 05:44:40|14731.92|14611.92|14731.07|14611.07|14732.74|14612.74|14731.07|14611.07|9
1647841490000|2022-03-21 05:44:50|14731.25|14611.25|14731.25|14611.25|14731.41|14611.41|14731.21|14611.21|9
1647841500000|2022-03-21 05:45:00|14731.31|14611.31|14732.67|14612.67|14732.67|14612.67|14731.31|14611.31|10
1647841510000|2022-03-21 05:45:10|14733.49|14613.49|14736.23|14616.23|14736.23|14616.23|14733.49|14613.49|10
1647841520000|2022-03-21 05:45:20|14736.38|14616.38|14736.57|14616.57|14737.82|14617.82|14736.38|14616.38|10
1647841530000|2022-03-21 05:45:30|14736.87|14616.87|14737.74|14617.74|14737.74|14617.74|14736.87|14616.87|6
1647841540000|2022-03-21 05:45:40|14737.47|14617.47|14738.01|14618.01|14738.01|14618.01|14737.47|14617.47|8
1647841550000|2022-03-21 05:45:50|14737.9|14617.9|14737.93|14617.93|14738.06|14618.06|14737.79|14617.79|10
1647841560000|2022-03-21 05:46:00|14737.89|14617.89|14737.88|14617.88|14737.94|14617.94|14737.82|14617.82|10
1647841570000|2022-03-21 05:46:10|14737.89|14617.89|14737.64|14617.64|14738.38|14618.38|14737.64|14617.64|8
1647841580000|2022-03-21 05:46:20|14737.68|14617.68|14736.38|14616.38|14737.68|14617.68|14736.22|14616.22|10
1647841590000|2022-03-21 05:46:30|14736.45|14616.45|14735.25|14615.25|14736.45|14616.45|14735.24|14615.24|7
1647841600000|2022-03-21 05:46:40|14735.01|14615.01|14735.11|14615.11|14735.29|14615.29|14735.01|14615.01|8
1647841610000|2022-03-21 05:46:50|14735.01|14615.01|14735.32|14615.32|14735.32|14615.32|14734.91|14614.91|7
1647841620000|2022-03-21 05:47:00|14735.16|14615.16|14735.18|14615.18|14735.51|14615.51|14735.16|14615.16|9
1647841630000|2022-03-21 05:47:10|14735.12|14615.12|14735.23|14615.23|14735.34|14615.34|14734.89|14614.89|10
1647841640000|2022-03-21 05:47:20|14735.26|14615.26|14738.97|14618.97|14739.42|14619.42|14735.26|14615.26|10
1647841650000|2022-03-21 05:47:30|14739.11|14619.11|14739.37|14619.37|14739.37|14619.37|14738.4|14618.4|9
1647841660000|2022-03-21 05:47:40|14739.27|14619.27|14738.73|14618.73|14739.27|14619.27|14738.47|14618.47|10
1647841670000|2022-03-21 05:47:50|14738.8|14618.8|14739.93|14619.93|14739.93|14619.93|14738.75|14618.75|8
1647841680000|2022-03-21 05:48:00|14739.91|14619.91|14741.01|14621.01|14741.19|14621.19|14739.91|14619.91|10
1647841690000|2022-03-21 05:48:10|14741.06|14621.06|14741.64|14621.64|14741.64|14621.64|14741.06|14621.06|10
1647841700000|2022-03-21 05:48:20|14741.6|14621.6|14742.79|14622.79|14742.79|14622.79|14741.42|14621.42|9
1647841710000|2022-03-21 05:48:30|14742.8|14622.8|14741.8|14621.8|14743.14|14623.14|14741.8|14621.8|10
1647841720000|2022-03-21 05:48:40|14743.19|14623.19|14742.87|14622.87|14743.59|14623.59|14742.71|14622.71|8
1647841730000|2022-03-21 05:48:50|14742.83|14622.83|14743.07|14623.07|14743.42|14623.42|14742.82|14622.82|6
1647841740000|2022-03-21 05:49:00|14743.96|14623.96|14743.68|14623.68|14744.02|14624.02|14743.68|14623.68|6
1647841750000|2022-03-21 05:49:10|14743.3|14623.3|14741.69|14621.69|14743.99|14623.99|14741.69|14621.69|9
1647841760000|2022-03-21 05:49:20|14741.89|14621.89|14740.6|14620.6|14741.89|14621.89|14740.6|14620.6|10
1647841770000|2022-03-21 05:49:30|14740.48|14620.48|14740.51|14620.51|14740.78|14620.78|14740.4|14620.4|6
1647841780000|2022-03-21 05:49:40|14740.42|14620.42|14740.29|14620.29|14740.56|14620.56|14740.28|14620.28|9
1647841790000|2022-03-21 05:49:50|14739.08|14619.08|14738.22|14618.22|14739.47|14619.47|14738.07|14618.07|8
1647841800000|2022-03-21 05:50:00|14738.35|14618.35|14738.1|14618.1|14738.37|14618.37|14738.05|14618.05|8
1647841810000|2022-03-21 05:50:10|14738.08|14618.08|14738.7|14618.7|14738.73|14618.73|14738.08|14618.08|10
1647841820000|2022-03-21 05:50:20|14738.69|14618.69|14739.61|14619.61|14739.69|14619.69|14738.52|14618.52|9
1647841830000|2022-03-21 05:50:30|14739.82|14619.82|14741.28|14621.28|14741.28|14621.28|14739.68|14619.68|9
1647841840000|2022-03-21 05:50:40|14741.26|14621.26|14741|14621|14741.41|14621.41|14741|14621|8
1647841850000|2022-03-21 05:50:50|14741.03|14621.03|14740.96|14620.96|14741.15|14621.15|14740.95|14620.95|6
1647841860000|2022-03-21 05:51:00|14741.02|14621.02|14740.77|14620.77|14741.02|14621.02|14740.36|14620.36|8
1647841870000|2022-03-21 05:51:10|14740.7|14620.7|14741.07|14621.07|14741.07|14621.07|14740.7|14620.7|7
1647841880000|2022-03-21 05:51:20|14741.26|14621.26|14742.32|14622.32|14742.32|14622.32|14741.26|14621.26|10
1647841890000|2022-03-21 05:51:30|14742.47|14622.47|14745.24|14625.24|14745.24|14625.24|14742.47|14622.47|9
1647841900000|2022-03-21 05:51:40|14745.95|14625.95|14746.39|14626.39|14746.39|14626.39|14745.91|14625.91|8
1647841910000|2022-03-21 05:51:50|14746.31|14626.31|14749.36|14629.36|14749.36|14629.36|14746.31|14626.31|9
1647841920000|2022-03-21 05:52:00|14750.34|14630.34|14751.97|14631.97|14751.97|14631.97|14750.25|14630.25|10
1647841930000|2022-03-21 05:52:10|14751.93|14631.93|14751.16|14631.16|14751.94|14631.94|14751.16|14631.16|5
1647841940000|2022-03-21 05:52:20|14751.21|14631.21|14752.61|14632.61|14752.61|14632.61|14750.91|14630.91|8
1647841950000|2022-03-21 05:52:30|14752.68|14632.68|14753.72|14633.72|14753.72|14633.72|14752.65|14632.65|10
1647841960000|2022-03-21 05:52:40|14754.13|14634.13|14755.24|14635.24|14755.24|14635.24|14754.13|14634.13|10
1647841970000|2022-03-21 05:52:50|14755.66|14635.66|14754.64|14634.64|14755.7|14635.7|14754.38|14634.38|10
1647841980000|2022-03-21 05:53:00|14754.63|14634.63|14754.68|14634.68|14754.76|14634.76|14754.16|14634.16|8
1647841990000|2022-03-21 05:53:10|14754.89|14634.89|14754.81|14634.81|14755.02|14635.02|14754.8|14634.8|7
1647842000000|2022-03-21 05:53:20|14754.99|14634.99|14754.95|14634.95|14754.99|14634.99|14754.77|14634.77|8
1647842010000|2022-03-21 05:53:30|14755.04|14635.04|14754.58|14634.58|14755.04|14635.04|14754.48|14634.48|8
1647842020000|2022-03-21 05:53:40|14754.63|14634.63|14754.3|14634.3|14754.96|14634.96|14754.3|14634.3|8
1647842030000|2022-03-21 05:53:50|14755.18|14635.18|14755.47|14635.47|14755.47|14635.47|14754.91|14634.91|8
1647842040000|2022-03-21 05:54:00|14755.54|14635.54|14755.38|14635.38|14755.54|14635.54|14755.17|14635.17|10
1647842050000|2022-03-21 05:54:10|14755.45|14635.45|14754.59|14634.59|14755.58|14635.58|14754.59|14634.59|8
1647842060000|2022-03-21 05:54:20|14754.6|14634.6|14753.44|14633.44|14754.82|14634.82|14753.44|14633.44|9
1647842070000|2022-03-21 05:54:30|14753.27|14633.27|14753.25|14633.25|14753.27|14633.27|14752.85|14632.85|10
1647842080000|2022-03-21 05:54:40|14753.21|14633.21|14753.13|14633.13|14753.21|14633.21|14752.87|14632.87|7
1647842090000|2022-03-21 05:54:50|14752.64|14632.64|14752.61|14632.61|14752.9|14632.9|14752.61|14632.61|8
1647842100000|2022-03-21 05:55:00|14752.63|14632.63|14752.35|14632.35|14752.69|14632.69|14752.31|14632.31|7
1647842110000|2022-03-21 05:55:10|14752.31|14632.31|14752.13|14632.13|14752.31|14632.31|14751.91|14631.91|9
1647842120000|2022-03-21 05:55:20|14752.26|14632.26|14752.49|14632.49|14752.49|14632.49|14752.03|14632.03|9
1647842130000|2022-03-21 05:55:30|14752.54|14632.54|14755.04|14635.04|14755.04|14635.04|14752.5|14632.5|10
1647842140000|2022-03-21 05:55:40|14755.17|14635.17|14753.99|14633.99|14755.18|14635.18|14753.67|14633.67|10
1647842150000|2022-03-21 05:55:50|14754|14634|14754.04|14634.04|14754.04|14634.04|14753.52|14633.52|9
1647842160000|2022-03-21 05:56:00|14754.69|14634.69|14754.6|14634.6|14755.25|14635.25|14754.6|14634.6|9
1647842170000|2022-03-21 05:56:10|14754.67|14634.67|14754.28|14634.28|14754.67|14634.67|14754.2|14634.2|8
1647842180000|2022-03-21 05:56:20|14754.29|14634.29|14755.88|14635.88|14755.95|14635.95|14754.29|14634.29|8
1647842190000|2022-03-21 05:56:30|14756.11|14636.11|14757.15|14637.15|14757.15|14637.15|14756.11|14636.11|8
1647842200000|2022-03-21 05:56:40|14757.11|14637.11|14760.79|14640.79|14760.79|14640.79|14756.99|14636.99|10
1647842210000|2022-03-21 05:56:50|14760.83|14640.83|14762|14642|14762.02|14642.02|14760.83|14640.83|4
1647842220000|2022-03-21 05:57:00|14762.04|14642.04|14762.91|14642.91|14762.91|14642.91|14760.87|14640.87|10
1647842230000|2022-03-21 05:57:10|14762.96|14642.96|14764|14644|14764|14644|14762.96|14642.96|9
1647842240000|2022-03-21 05:57:20|14764.18|14644.18|14763.57|14643.57|14764.41|14644.41|14763.57|14643.57|9
1647842250000|2022-03-21 05:57:30|14763.85|14643.85|14764.04|14644.04|14764.04|14644.04|14763.8|14643.8|8
1647842260000|2022-03-21 05:57:40|14764.3|14644.3|14764.56|14644.56|14764.56|14644.56|14764.25|14644.25|7
1647842270000|2022-03-21 05:57:50|14765.46|14645.46|14765.22|14645.22|14765.46|14645.46|14765.08|14645.08|9
1647842280000|2022-03-21 05:58:00|14765.23|14645.23|14765.29|14645.29|14765.3|14645.3|14765.17|14645.17|7
1647842290000|2022-03-21 05:58:10|14765.31|14645.31|14767.04|14647.04|14767.04|14647.04|14765.31|14645.31|9
1647842300000|2022-03-21 05:58:20|14767|14647|14766.99|14646.99|14767|14647|14766.81|14646.81|8
1647842310000|2022-03-21 05:58:30|14767.04|14647.04|14768.03|14648.03|14768.25|14648.25|14767.04|14647.04|10
1647842320000|2022-03-21 05:58:40|14768.35|14648.35|14775.77|14655.77|14775.77|14655.77|14768.35|14648.35|10
1647842330000|2022-03-21 05:58:50|14775.79|14655.79|14777.25|14657.25|14777.25|14657.25|14775.79|14655.79|10
1647842340000|2022-03-21 05:59:00|14777.28|14657.28|14777.24|14657.24|14777.28|14657.28|14776.98|14656.98|10
1647842350000|2022-03-21 05:59:10|14777.25|14657.25|14777.17|14657.17|14777.39|14657.39|14776.94|14656.94|8
1647842360000|2022-03-21 05:59:20|14777.35|14657.35|14782.1|14662.1|14782.1|14662.1|14777.31|14657.31|9
1647842370000|2022-03-21 05:59:30|14783.31|14663.31|14784.54|14664.54|14784.6|14664.6|14783.31|14663.31|9
1647842380000|2022-03-21 05:59:40|14784.8|14664.8|14782.86|14662.86|14785|14665|14782.39|14662.39|10
1647842390000|2022-03-21 05:59:50|14782.92|14662.92|14782.55|14662.55|14782.92|14662.92|14782.07|14662.07|9
1647842400000|2022-03-21 06:00:00|14782.64|14662.64|14783.81|14663.81|14783.94|14663.94|14782.64|14662.64|9
1647842410000|2022-03-21 06:00:10|14783.96|14663.96|14787.6|14667.6|14787.6|14667.6|14783.79|14663.79|10
1647842420000|2022-03-21 06:00:20|14787.63|14667.63|14788.64|14668.64|14788.64|14668.64|14787.63|14667.63|9
1647842430000|2022-03-21 06:00:30|14788.55|14668.55|14787.8|14667.8|14788.55|14668.55|14787.8|14667.8|10
1647842440000|2022-03-21 06:00:40|14787.78|14667.78|14786.28|14666.28|14787.78|14667.78|14786.28|14666.28|10
1647842450000|2022-03-21 06:00:50|14787.13|14667.13|14785.17|14665.17|14787.13|14667.13|14785.03|14665.03|10
1647842460000|2022-03-21 06:01:00|14785.04|14665.04|14783.85|14663.85|14785.06|14665.06|14783.85|14663.85|8
1647842470000|2022-03-21 06:01:10|14783.54|14663.54|14782.72|14662.72|14783.54|14663.54|14782.72|14662.72|9
1647842480000|2022-03-21 06:01:20|14782.23|14662.23|14780.09|14660.09|14782.23|14662.23|14780.09|14660.09|8
1647842490000|2022-03-21 06:01:30|14779.87|14659.87|14780.11|14660.11|14780.22|14660.22|14779.87|14659.87|6
1647842500000|2022-03-21 06:01:40|14780.16|14660.16|14779.98|14659.98|14780.5|14660.5|14779.97|14659.97|7
1647842510000|2022-03-21 06:01:50|14780.03|14660.03|14779.52|14659.52|14780.63|14660.63|14779.52|14659.52|8
1647842520000|2022-03-21 06:02:00|14779.74|14659.74|14779.94|14659.94|14779.94|14659.94|14779.49|14659.49|7
1647842530000|2022-03-21 06:02:10|14778.17|14658.17|14778.16|14658.16|14778.44|14658.44|14778.16|14658.16|8
1647842540000|2022-03-21 06:02:20|14778.08|14658.08|14778.02|14658.02|14778.08|14658.08|14778.02|14658.02|5
1647842550000|2022-03-21 06:02:30|14777.74|14657.74|14776.95|14656.95|14777.74|14657.74|14776.84|14656.84|9
1647842560000|2022-03-21 06:02:40|14776.96|14656.96|14777.83|14657.83|14777.83|14657.83|14776.96|14656.96|9
1647842570000|2022-03-21 06:02:50|14778.15|14658.15|14778.32|14658.32|14778.43|14658.43|14777.74|14657.74|9
1647842580000|2022-03-21 06:03:00|14778.35|14658.35|14779.14|14659.14|14779.14|14659.14|14778.35|14658.35|8
1647842590000|2022-03-21 06:03:10|14779.11|14659.11|14778.93|14658.93|14779.28|14659.28|14778.93|14658.93|8
1647842600000|2022-03-21 06:03:20|14778.98|14658.98|14779.08|14659.08|14779.08|14659.08|14778.69|14658.69|8
1647842610000|2022-03-21 06:03:30|14779.09|14659.09|14779.73|14659.73|14779.74|14659.74|14779.09|14659.09|8
1647842620000|2022-03-21 06:03:40|14779.8|14659.8|14780.12|14660.12|14780.23|14660.23|14779.8|14659.8|9
1647842630000|2022-03-21 06:03:50|14780|14660|14780.16|14660.16|14780.2|14660.2|14779.8|14659.8|8
1647842640000|2022-03-21 06:04:00|14780.4|14660.4|14780.09|14660.09|14780.4|14660.4|14779.94|14659.94|6
1647842650000|2022-03-21 06:04:10|14780.65|14660.65|14780.66|14660.66|14780.82|14660.82|14780.23|14660.23|9
1647842660000|2022-03-21 06:04:20|14780.4|14660.4|14779.86|14659.86|14780.41|14660.41|14779.86|14659.86|6
1647842670000|2022-03-21 06:04:30|14779.75|14659.75|14779.87|14659.87|14780.2|14660.2|14779.72|14659.72|8
1647842680000|2022-03-21 06:04:40|14779.85|14659.85|14778.31|14658.31|14779.9|14659.9|14778.31|14658.31|10
1647842690000|2022-03-21 06:04:50|14778.28|14658.28|14776.3|14656.3|14779.27|14659.27|14776.3|14656.3|9
1647842700000|2022-03-21 06:05:00|14776.28|14656.28|14775.22|14655.22|14776.28|14656.28|14775.22|14655.22|10
1647842710000|2022-03-21 06:05:10|14775.4|14655.4|14774.94|14654.94|14776.57|14656.57|14774.94|14654.94|8
1647842720000|2022-03-21 06:05:20|14775.14|14655.14|14774.92|14654.92|14775.51|14655.51|14774.92|14654.92|7
1647842730000|2022-03-21 06:05:30|14774.84|14654.84|14774.72|14654.72|14774.92|14654.92|14774.72|14654.72|8
1647842740000|2022-03-21 06:05:40|14774.56|14654.56|14773.68|14653.68|14774.56|14654.56|14773.53|14653.53|10
1647842750000|2022-03-21 06:05:50|14773.41|14653.41|14774.11|14654.11|14774.19|14654.19|14772.44|14652.44|10
1647842760000|2022-03-21 06:06:00|14774.35|14654.35|14776.96|14656.96|14776.96|14656.96|14774.32|14654.32|9
1647842770000|2022-03-21 06:06:10|14777.28|14657.28|14779.19|14659.19|14779.19|14659.19|14777.28|14657.28|10
1647842780000|2022-03-21 06:06:20|14779.3|14659.3|14780.71|14660.71|14781.38|14661.38|14779.3|14659.3|10
1647842790000|2022-03-21 06:06:30|14780.82|14660.82|14781.35|14661.35|14781.35|14661.35|14780.82|14660.82|8
1647842800000|2022-03-21 06:06:40|14781.66|14661.66|14783.6|14663.6|14783.6|14663.6|14781.62|14661.62|10
1647842810000|2022-03-21 06:06:50|14783.46|14663.46|14783.86|14663.86|14783.98|14663.98|14783.46|14663.46|8
1647842820000|2022-03-21 06:07:00|14783.96|14663.96|14785.41|14665.41|14785.64|14665.64|14783.96|14663.96|10
1647842830000|2022-03-21 06:07:10|14785.43|14665.43|14785.68|14665.68|14785.68|14665.68|14785.29|14665.29|7
1647842840000|2022-03-21 06:07:20|14785.79|14665.79|14786.08|14666.08|14786.19|14666.19|14785.48|14665.48|10
1647842850000|2022-03-21 06:07:30|14786.38|14666.38|14787.62|14667.62|14787.62|14667.62|14786.08|14666.08|9
1647842860000|2022-03-21 06:07:40|14787.73|14667.73|14785.55|14665.55|14787.73|14667.73|14785.54|14665.54|9
1647842870000|2022-03-21 06:07:50|14785.75|14665.75|14785.68|14665.68|14785.75|14665.75|14785.6|14665.6|5
1647842880000|2022-03-21 06:08:00|14785.34|14665.34|14786.58|14666.58|14786.58|14666.58|14785.27|14665.27|8
1647842890000|2022-03-21 06:08:10|14786.67|14666.67|14786.97|14666.97|14787.37|14667.37|14786.67|14666.67|10
1647842900000|2022-03-21 06:08:20|14786.87|14666.87|14787.59|14667.59|14787.59|14667.59|14786.53|14666.53|10
1647842910000|2022-03-21 06:08:30|14787.73|14667.73|14789.56|14669.56|14789.56|14669.56|14787.73|14667.73|8
1647842920000|2022-03-21 06:08:40|14790.33|14670.33|14790.47|14670.47|14790.65|14670.65|14790.33|14670.33|9
1647842930000|2022-03-21 06:08:50|14790.44|14670.44|14791.22|14671.22|14791.22|14671.22|14790.4|14670.4|9
1647842940000|2022-03-21 06:09:00|14791.51|14671.51|14791.5|14671.5|14792.07|14672.07|14791.43|14671.43|9
1647842950000|2022-03-21 06:09:10|14791.91|14671.91|14791.35|14671.35|14791.94|14671.94|14791.35|14671.35|8
1647842960000|2022-03-21 06:09:20|14791.65|14671.65|14790.49|14670.49|14791.82|14671.82|14790.49|14670.49|10
1647842970000|2022-03-21 06:09:30|14790.43|14670.43|14791.34|14671.34|14791.34|14671.34|14789.99|14669.99|7
1647842980000|2022-03-21 06:09:40|14791.37|14671.37|14790.67|14670.67|14791.63|14671.63|14790.67|14670.67|8
1647842990000|2022-03-21 06:09:50|14790.64|14670.64|14790.68|14670.68|14792.01|14672.01|14790.34|14670.34|8
1647843000000|2022-03-21 06:10:00|14790.7|14670.7|14791.1|14671.1|14791.36|14671.36|14790.44|14670.44|9
1647843010000|2022-03-21 06:10:10|14791.45|14671.45|14791.81|14671.81|14791.81|14671.81|14791.42|14671.42|10
1647843020000|2022-03-21 06:10:20|14792.01|14672.01|14792.86|14672.86|14793.05|14673.05|14792.01|14672.01|9
1647843030000|2022-03-21 06:10:30|14792.78|14672.78|14793.02|14673.02|14793.06|14673.06|14792.78|14672.78|8
1647843040000|2022-03-21 06:10:40|14793.54|14673.54|14794.02|14674.02|14794.02|14674.02|14793.54|14673.54|9
1647843050000|2022-03-21 06:10:50|14794.01|14674.01|14794.71|14674.71|14794.84|14674.84|14794.01|14674.01|9
1647843060000|2022-03-21 06:11:00|14795.27|14675.27|14796.59|14676.59|14796.59|14676.59|14795.26|14675.26|10
1647843070000|2022-03-21 06:11:10|14796.62|14676.62|14797.51|14677.51|14797.62|14677.62|14796.62|14676.62|9
1647843080000|2022-03-21 06:11:20|14797.68|14677.68|14797.04|14677.04|14797.68|14677.68|14797.03|14677.03|10
1647843090000|2022-03-21 06:11:30|14797|14677|14797.09|14677.09|14797.18|14677.18|14796.74|14676.74|8
1647843100000|2022-03-21 06:11:40|14797.02|14677.02|14797.18|14677.18|14797.21|14677.21|14796.74|14676.74|8
1647843110000|2022-03-21 06:11:50|14797.1|14677.1|14797.28|14677.28|14798.02|14678.02|14797.08|14677.08|7
1647843120000|2022-03-21 06:12:00|14797.33|14677.33|14798.4|14678.4|14798.4|14678.4|14797.33|14677.33|7
1647843130000|2022-03-21 06:12:10|14798.42|14678.42|14798.47|14678.47|14799.02|14679.02|14798.42|14678.42|8
1647843140000|2022-03-21 06:12:20|14798.94|14678.94|14797.34|14677.34|14799.14|14679.14|14797.29|14677.29|10
1647843150000|2022-03-21 06:12:30|14797.35|14677.35|14796.41|14676.41|14797.37|14677.37|14796.41|14676.41|8
1647843160000|2022-03-21 06:12:40|14796.72|14676.72|14796.99|14676.99|14797.29|14677.29|14796.72|14676.72|9
1647843170000|2022-03-21 06:12:50|14796.92|14676.92|14797.93|14677.93|14797.93|14677.93|14796.76|14676.76|9
1647843180000|2022-03-21 06:13:00|14798.24|14678.24|14800.57|14680.57|14800.6|14680.6|14798.24|14678.24|9
1647843190000|2022-03-21 06:13:10|14800.42|14680.42|14800.74|14680.74|14800.74|14680.74|14800.2|14680.2|6
1647843200000|2022-03-21 06:13:20|14800.51|14680.51|14799.97|14679.97|14800.51|14680.51|14799.59|14679.59|8
1647843210000|2022-03-21 06:13:30|14799.8|14679.8|14803.54|14683.54|14803.54|14683.54|14799.8|14679.8|7
1647843220000|2022-03-21 06:13:40|14803.57|14683.57|14804.2|14684.2|14804.48|14684.48|14803.57|14683.57|9
1647843230000|2022-03-21 06:13:50|14804.25|14684.25|14803.89|14683.89|14804.62|14684.62|14803.85|14683.85|9
1647843240000|2022-03-21 06:14:00|14803.93|14683.93|14804.2|14684.2|14804.2|14684.2|14803.71|14683.71|8
1647843250000|2022-03-21 06:14:10|14804.23|14684.23|14804.73|14684.73|14804.77|14684.77|14804.23|14684.23|9
1647843260000|2022-03-21 06:14:20|14804.7|14684.7|14803.93|14683.93|14804.95|14684.95|14803.74|14683.74|9
1647843270000|2022-03-21 06:14:30|14803.92|14683.92|14804.89|14684.89|14804.89|14684.89|14803.92|14683.92|7
1647843280000|2022-03-21 06:14:40|14804.78|14684.78|14811.65|14691.65|14811.65|14691.65|14804.78|14684.78|10
1647843290000|2022-03-21 06:14:50|14811.42|14691.42|14811.91|14691.91|14812.3|14692.3|14811.42|14691.42|10
1647843300000|2022-03-21 06:15:00|14811.9|14691.9|14813.44|14693.44|14813.44|14693.44|14811.47|14691.47|10
1647843310000|2022-03-21 06:15:10|14813.59|14693.59|14817.57|14697.57|14818.09|14698.09|14813.59|14693.59|10
1647843320000|2022-03-21 06:15:20|14818.02|14698.02|14818.78|14698.78|14818.78|14698.78|14817.89|14697.89|10
1647843330000|2022-03-21 06:15:30|14819.14|14699.14|14820.77|14700.77|14820.96|14700.96|14819.14|14699.14|9
1647843340000|2022-03-21 06:15:40|14820.8|14700.8|14821.28|14701.28|14821.35|14701.35|14820.8|14700.8|10
1647843350000|2022-03-21 06:15:50|14821.52|14701.52|14823.09|14703.09|14823.09|14703.09|14821.52|14701.52|10
1647843360000|2022-03-21 06:16:00|14823.13|14703.13|14824.53|14704.53|14824.67|14704.67|14823.12|14703.12|7
1647843370000|2022-03-21 06:16:10|14824.01|14704.01|14822.12|14702.12|14824.01|14704.01|14822.12|14702.12|10
1647843380000|2022-03-21 06:16:20|14821.9|14701.9|14819.94|14699.94|14821.9|14701.9|14819.94|14699.94|10
1647843390000|2022-03-21 06:16:30|14819.93|14699.93|14816.87|14696.87|14819.93|14699.93|14816.63|14696.63|10
1647843400000|2022-03-21 06:16:40|14816.78|14696.78|14817.46|14697.46|14817.57|14697.57|14816.78|14696.78|8
1647843410000|2022-03-21 06:16:50|14817.37|14697.37|14815.9|14695.9|14817.37|14697.37|14815.33|14695.33|9
1647843420000|2022-03-21 06:17:00|14815.74|14695.74|14815.78|14695.78|14816.23|14696.23|14815.56|14695.56|10
1647843430000|2022-03-21 06:17:10|14816.02|14696.02|14817.99|14697.99|14817.99|14697.99|14816.02|14696.02|10
1647843440000|2022-03-21 06:17:20|14817.98|14697.98|14818.05|14698.05|14818.42|14698.42|14817.97|14697.97|8
1647843450000|2022-03-21 06:17:30|14817.61|14697.61|14817.93|14697.93|14817.95|14697.95|14817.3|14697.3|7
1647843460000|2022-03-21 06:17:40|14818.33|14698.33|14817.76|14697.76|14818.33|14698.33|14817.76|14697.76|8
1647843470000|2022-03-21 06:17:50|14817.74|14697.74|14817.71|14697.71|14817.74|14697.74|14817.54|14697.54|7
1647843480000|2022-03-21 06:18:00|14817.7|14697.7|14817.2|14697.2|14817.7|14697.7|14817.2|14697.2|3
1647843490000|2022-03-21 06:18:10|14817.23|14697.23|14817.1|14697.1|14817.47|14697.47|14816.89|14696.89|10
1647843500000|2022-03-21 06:18:20|14817.28|14697.28|14816.38|14696.38|14817.28|14697.28|14815.72|14695.72|10
1647843510000|2022-03-21 06:18:30|14816.06|14696.06|14815.76|14695.76|14816.28|14696.28|14815.27|14695.27|8
1647843520000|2022-03-21 06:18:40|14815.78|14695.78|14815.59|14695.59|14816.27|14696.27|14815.59|14695.59|8
1647843530000|2022-03-21 06:18:50|14815.53|14695.53|14814.31|14694.31|14815.53|14695.53|14813.92|14693.92|10
1647843540000|2022-03-21 06:19:00|14814.34|14694.34|14814.63|14694.63|14814.63|14694.63|14813.97|14693.97|10
1647843550000|2022-03-21 06:19:10|14814.71|14694.71|14815.99|14695.99|14815.99|14695.99|14814.71|14694.71|8
1647843560000|2022-03-21 06:19:20|14816.18|14696.18|14816.48|14696.48|14816.61|14696.61|14816.18|14696.18|8
1647843570000|2022-03-21 06:19:30|14816.41|14696.41|14816.25|14696.25|14816.44|14696.44|14816.22|14696.22|10
1647843580000|2022-03-21 06:19:40|14816.59|14696.59|14815.85|14695.85|14816.62|14696.62|14815.82|14695.82|9
1647843590000|2022-03-21 06:19:50|14813.96|14693.96|14811.29|14691.29|14813.96|14693.96|14811.29|14691.29|10
1647843600000|2022-03-21 06:20:00|14811.3|14691.3|14811.54|14691.54|14811.67|14691.67|14811.12|14691.12|8
1647843610000|2022-03-21 06:20:10|14811.26|14691.26|14810.48|14690.48|14811.38|14691.38|14810.48|14690.48|9
1647843620000|2022-03-21 06:20:20|14810.35|14690.35|14810.5|14690.5|14810.5|14690.5|14810.15|14690.15|9
1647843630000|2022-03-21 06:20:30|14810.48|14690.48|14809.72|14689.72|14810.7|14690.7|14809.72|14689.72|10
1647843640000|2022-03-21 06:20:40|14809.68|14689.68|14809.03|14689.03|14809.68|14689.68|14809.03|14689.03|5
1647843650000|2022-03-21 06:20:50|14808.75|14688.75|14807.33|14687.33|14808.75|14688.75|14807.22|14687.22|9
1647843660000|2022-03-21 06:21:00|14807.08|14687.08|14805.17|14685.17|14807.19|14687.19|14805.17|14685.17|9
1647843670000|2022-03-21 06:21:10|14805.38|14685.38|14805.21|14685.21|14805.52|14685.52|14804.94|14684.94|9
1647843680000|2022-03-21 06:21:20|14805.34|14685.34|14805.59|14685.59|14805.59|14685.59|14804.61|14684.61|8
1647843690000|2022-03-21 06:21:30|14805.55|14685.55|14806.05|14686.05|14806.32|14686.32|14805.35|14685.35|10
1647843700000|2022-03-21 06:21:40|14805.69|14685.69|14804.78|14684.78|14806.57|14686.57|14804.78|14684.78|9
1647843710000|2022-03-21 06:21:50|14804.86|14684.86|14803.33|14683.33|14804.86|14684.86|14802.98|14682.98|10
1647843720000|2022-03-21 06:22:00|14804.06|14684.06|14803.63|14683.63|14804.06|14684.06|14803.63|14683.63|6
1647843730000|2022-03-21 06:22:10|14803.54|14683.54|14801.52|14681.52|14803.65|14683.65|14801.52|14681.52|9
1647843740000|2022-03-21 06:22:20|14801.54|14681.54|14800.6|14680.6|14801.6|14681.6|14800.53|14680.53|9
1647843750000|2022-03-21 06:22:30|14800.57|14680.57|14800.08|14680.08|14800.57|14680.57|14800.08|14680.08|10
1647843760000|2022-03-21 06:22:40|14799.95|14679.95|14800.3|14680.3|14800.41|14680.41|14799.95|14679.95|8
1647843770000|2022-03-21 06:22:50|14800.35|14680.35|14800.25|14680.25|14800.35|14680.35|14799.13|14679.13|9
1647843780000|2022-03-21 06:23:00|14800.24|14680.24|14800.44|14680.44|14800.49|14680.49|14800.1|14680.1|9
1647843790000|2022-03-21 06:23:10|14800.49|14680.49|14800.09|14680.09|14800.51|14680.51|14799.93|14679.93|10
1647843800000|2022-03-21 06:23:20|14800.17|14680.17|14800.38|14680.38|14800.41|14680.41|14800.13|14680.13|7
1647843810000|2022-03-21 06:23:30|14799.71|14679.71|14795.49|14675.49|14799.71|14679.71|14795.49|14675.49|10
1647843820000|2022-03-21 06:23:40|14795.39|14675.39|14794.94|14674.94|14795.39|14675.39|14794.86|14674.86|10
1647843830000|2022-03-21 06:23:50|14794.71|14674.71|14795.1|14675.1|14795.72|14675.72|14794.71|14674.71|9
1647843840000|2022-03-21 06:24:00|14795.09|14675.09|14794.7|14674.7|14795.09|14675.09|14794.65|14674.65|7
1647843850000|2022-03-21 06:24:10|14794.72|14674.72|14793.21|14673.21|14794.81|14674.81|14793.21|14673.21|10
1647843860000|2022-03-21 06:24:20|14792.49|14672.49|14790.38|14670.38|14792.49|14672.49|14790.38|14670.38|10
1647843870000|2022-03-21 06:24:30|14790.35|14670.35|14787.15|14667.15|14790.35|14670.35|14787.15|14667.15|10
1647843880000|2022-03-21 06:24:40|14787.11|14667.11|14785.98|14665.98|14787.17|14667.17|14785.98|14665.98|9
1647843890000|2022-03-21 06:24:50|14786|14666|14787.42|14667.42|14787.42|14667.42|14786|14666|9
1647843900000|2022-03-21 06:25:00|14787.29|14667.29|14787.98|14667.98|14788.12|14668.12|14787.29|14667.29|10
1647843910000|2022-03-21 06:25:10|14788|14668|14787.64|14667.64|14788.41|14668.41|14787.3|14667.3|9
1647843920000|2022-03-21 06:25:20|14786.32|14666.32|14784.29|14664.29|14786.32|14666.32|14784.29|14664.29|8
1647843930000|2022-03-21 06:25:30|14784.22|14664.22|14784.82|14664.82|14784.82|14664.82|14783.89|14663.89|9
1647843940000|2022-03-21 06:25:40|14785.05|14665.05|14783.58|14663.58|14785.05|14665.05|14783.58|14663.58|10
1647843950000|2022-03-21 06:25:50|14783.4|14663.4|14782.76|14662.76|14783.41|14663.41|14782.47|14662.47|10
1647843960000|2022-03-21 06:26:00|14782.49|14662.49|14783.1|14663.1|14783.24|14663.24|14782.48|14662.48|9
1647843970000|2022-03-21 06:26:10|14783.07|14663.07|14777.06|14657.06|14783.07|14663.07|14776.96|14656.96|8
1647843980000|2022-03-21 06:26:20|14775.43|14655.43|14776.61|14656.61|14776.76|14656.76|14775.43|14655.43|10
1647843990000|2022-03-21 06:26:30|14776.73|14656.73|14779.95|14659.95|14780.05|14660.05|14776.73|14656.73|9
1647844000000|2022-03-21 06:26:40|14780.03|14660.03|14777.51|14657.51|14780.03|14660.03|14777.51|14657.51|10
1647844010000|2022-03-21 06:26:50|14777.42|14657.42|14776.31|14656.31|14777.45|14657.45|14776.27|14656.27|10
1647844020000|2022-03-21 06:27:00|14776.22|14656.22|14775.37|14655.37|14776.22|14656.22|14775.37|14655.37|10
1647844030000|2022-03-21 06:27:10|14775.35|14655.35|14776.23|14656.23|14776.23|14656.23|14775.35|14655.35|7
1647844040000|2022-03-21 06:27:20|14776.44|14656.44|14776.07|14656.07|14776.45|14656.45|14775.28|14655.28|10
1647844050000|2022-03-21 06:27:30|14775.76|14655.76|14775.47|14655.47|14775.76|14655.76|14775.27|14655.27|8
1647844060000|2022-03-21 06:27:40|14775.39|14655.39|14774.9|14654.9|14775.67|14655.67|14774.9|14654.9|10
1647844070000|2022-03-21 06:27:50|14774.83|14654.83|14774.94|14654.94|14774.99|14654.99|14774.76|14654.76|10
1647844080000|2022-03-21 06:28:00|14774.93|14654.93|14774.32|14654.32|14774.93|14654.93|14774.26|14654.26|9
1647844090000|2022-03-21 06:28:10|14774.19|14654.19|14770.03|14650.03|14774.21|14654.21|14770.03|14650.03|10
1647844100000|2022-03-21 06:28:20|14770.04|14650.04|14768.08|14648.08|14770.04|14650.04|14768.08|14648.08|10
1647844110000|2022-03-21 06:28:30|14768.53|14648.53|14765.01|14645.01|14768.53|14648.53|14765.01|14645.01|10
1647844120000|2022-03-21 06:28:40|14765.02|14645.02|14761.4|14641.4|14765.03|14645.03|14760.52|14640.52|9
1647844130000|2022-03-21 06:28:50|14761.31|14641.31|14760.89|14640.89|14761.55|14641.55|14760.89|14640.89|8
1647844140000|2022-03-21 06:29:00|14760.94|14640.94|14758.32|14638.32|14761|14641|14758.31|14638.31|9
1647844150000|2022-03-21 06:29:10|14758.45|14638.45|14758.56|14638.56|14758.79|14638.79|14758.33|14638.33|10
1647844160000|2022-03-21 06:29:20|14758.77|14638.77|14757.9|14637.9|14759.6|14639.6|14757.9|14637.9|9
1647844170000|2022-03-21 06:29:30|14758.16|14638.16|14758.54|14638.54|14758.87|14638.87|14758.16|14638.16|10
1647844180000|2022-03-21 06:29:40|14758.43|14638.43|14758.23|14638.23|14758.62|14638.62|14758.23|14638.23|9
1647844190000|2022-03-21 06:29:50|14758.49|14638.49|14759.3|14639.3|14759.3|14639.3|14758.49|14638.49|8
1647844200000|2022-03-21 06:30:00|14759.54|14639.54|14758.95|14638.95|14759.54|14639.54|14758.27|14638.27|8
1647844210000|2022-03-21 06:30:10|14758.87|14638.87|14760.78|14640.78|14760.78|14640.78|14758.85|14638.85|9
1647844220000|2022-03-21 06:30:20|14759.75|14639.75|14759.95|14639.95|14760.46|14640.46|14759.75|14639.75|9
1647844230000|2022-03-21 06:30:30|14759.75|14639.75|14757.32|14637.32|14759.85|14639.85|14757.32|14637.32|10
1647844240000|2022-03-21 06:30:40|14757.26|14637.26|14756.38|14636.38|14757.26|14637.26|14755.96|14635.96|8
1647844250000|2022-03-21 06:30:50|14756.2|14636.2|14754.66|14634.66|14756.24|14636.24|14754.51|14634.51|10
1647844260000|2022-03-21 06:31:00|14754.62|14634.62|14753.73|14633.73|14755.2|14635.2|14753.73|14633.73|10
1647844270000|2022-03-21 06:31:10|14753.23|14633.23|14751.84|14631.84|14753.23|14633.23|14751.84|14631.84|10
1647844280000|2022-03-21 06:31:20|14751.95|14631.95|14749.16|14629.16|14751.95|14631.95|14749.16|14629.16|9
1647844290000|2022-03-21 06:31:30|14748.91|14628.91|14744.45|14624.45|14748.96|14628.96|14744.45|14624.45|10
1647844300000|2022-03-21 06:31:40|14744.88|14624.88|14742.6|14622.6|14744.88|14624.88|14742.6|14622.6|10
1647844310000|2022-03-21 06:31:50|14742.4|14622.4|14742.46|14622.46|14742.86|14622.86|14741.88|14621.88|8
1647844320000|2022-03-21 06:32:00|14742.37|14622.37|14739.18|14619.18|14742.37|14622.37|14739.18|14619.18|9
1647844330000|2022-03-21 06:32:10|14738.86|14618.86|14737.97|14617.97|14739.69|14619.69|14737.79|14617.79|10
1647844340000|2022-03-21 06:32:20|14737.3|14617.3|14734.48|14614.48|14737.3|14617.3|14734.28|14614.28|9
1647844350000|2022-03-21 06:32:30|14734.95|14614.95|14735.11|14615.11|14735.69|14615.69|14734.95|14614.95|10
1647844360000|2022-03-21 06:32:40|14735.08|14615.08|14734.74|14614.74|14735.08|14615.08|14734.63|14614.63|8
1647844370000|2022-03-21 06:32:50|14734.66|14614.66|14737.57|14617.57|14737.82|14617.82|14734.66|14614.66|9
1647844380000|2022-03-21 06:33:00|14737.6|14617.6|14740.92|14620.92|14740.92|14620.92|14737.6|14617.6|9
1647844390000|2022-03-21 06:33:10|14740.89|14620.89|14741.32|14621.32|14741.44|14621.44|14740.83|14620.83|9
1647844400000|2022-03-21 06:33:20|14741.6|14621.6|14741.94|14621.94|14741.94|14621.94|14741.32|14621.32|9
1647844410000|2022-03-21 06:33:30|14741.99|14621.99|14742.58|14622.58|14742.58|14622.58|14741.97|14621.97|9
1647844420000|2022-03-21 06:33:40|14741.64|14621.64|14741.64|14621.64|14741.73|14621.73|14741.63|14621.63|8
1647844430000|2022-03-21 06:33:50|14741.8|14621.8|14741.19|14621.19|14741.94|14621.94|14741.06|14621.06|8
1647844440000|2022-03-21 06:34:00|14741.09|14621.09|14741.91|14621.91|14741.91|14621.91|14741|14621|9
1647844450000|2022-03-21 06:34:10|14741.83|14621.83|14744.26|14624.26|14744.28|14624.28|14741.83|14621.83|9
1647844460000|2022-03-21 06:34:20|14744.29|14624.29|14744.72|14624.72|14744.96|14624.96|14743.94|14623.94|10
1647844470000|2022-03-21 06:34:30|14744.59|14624.59|14744.67|14624.67|14744.75|14624.75|14744.59|14624.59|10
1647844480000|2022-03-21 06:34:40|14744.68|14624.68|14745.21|14625.21|14745.21|14625.21|14744.63|14624.63|7
1647844490000|2022-03-21 06:34:50|14745.4|14625.4|14745.74|14625.74|14745.74|14625.74|14745.4|14625.4|5
1647844500000|2022-03-21 06:35:00|14745.89|14625.89|14747.1|14627.1|14747.1|14627.1|14745.89|14625.89|10
1647844510000|2022-03-21 06:35:10|14747.6|14627.6|14750.49|14630.49|14750.49|14630.49|14746.37|14626.37|10
1647844520000|2022-03-21 06:35:20|14750.79|14630.79|14764.41|14644.41|14764.41|14644.41|14750.79|14630.79|10
1647844530000|2022-03-21 06:35:30|14764.66|14644.66|14763.71|14643.71|14765.42|14645.42|14763.71|14643.71|9
1647844540000|2022-03-21 06:35:40|14763.39|14643.39|14764.73|14644.73|14764.73|14644.73|14763.39|14643.39|10
1647844550000|2022-03-21 06:35:50|14764.72|14644.72|14765.41|14645.41|14765.62|14645.62|14764.72|14644.72|9
1647844560000|2022-03-21 06:36:00|14764.8|14644.8|14764.65|14644.65|14764.96|14644.96|14763.74|14643.74|9
1647844570000|2022-03-21 06:36:10|14763.93|14643.93|14765.92|14645.92|14765.92|14645.92|14763.93|14643.93|9
1647844580000|2022-03-21 06:36:20|14765.79|14645.79|14765.67|14645.67|14766.11|14646.11|14765.67|14645.67|9
1647844590000|2022-03-21 06:36:30|14766.26|14646.26|14766.61|14646.61|14766.92|14646.92|14766.26|14646.26|9
1647844600000|2022-03-21 06:36:40|14766.93|14646.93|14768.29|14648.29|14768.33|14648.33|14766.93|14646.93|8
1647844610000|2022-03-21 06:36:50|14768.33|14648.33|14767.47|14647.47|14768.35|14648.35|14767.41|14647.41|10
1647844620000|2022-03-21 06:37:00|14767.31|14647.31|14765.15|14645.15|14767.31|14647.31|14765.15|14645.15|9
1647844630000|2022-03-21 06:37:10|14765.23|14645.23|14766.82|14646.82|14766.89|14646.89|14765.09|14645.09|9
1647844640000|2022-03-21 06:37:20|14767.33|14647.33|14767.8|14647.8|14767.8|14647.8|14767.33|14647.33|8
1647844650000|2022-03-21 06:37:30|14767.81|14647.81|14767.16|14647.16|14767.81|14647.81|14767.16|14647.16|9
1647844660000|2022-03-21 06:37:40|14767.37|14647.37|14767.69|14647.69|14767.7|14647.7|14767.37|14647.37|6
1647844670000|2022-03-21 06:37:50|14767.62|14647.62|14768.76|14648.76|14769.21|14649.21|14767.62|14647.62|10
1647844680000|2022-03-21 06:38:00|14769.82|14649.82|14770.37|14650.37|14770.45|14650.45|14769.6|14649.6|9
1647844690000|2022-03-21 06:38:10|14770.4|14650.4|14771.79|14651.79|14771.79|14651.79|14770.39|14650.39|9
1647844700000|2022-03-21 06:38:20|14771.86|14651.86|14771.9|14651.9|14771.91|14651.91|14771.61|14651.61|8
1647844710000|2022-03-21 06:38:30|14772.28|14652.28|14772.91|14652.91|14772.91|14652.91|14772.28|14652.28|8
1647844720000|2022-03-21 06:38:40|14773.02|14653.02|14774.06|14654.06|14774.06|14654.06|14773.02|14653.02|10
1647844730000|2022-03-21 06:38:50|14773.96|14653.96|14774.11|14654.11|14774.11|14654.11|14773.81|14653.81|7
1647844740000|2022-03-21 06:39:00|14774.04|14654.04|14775.16|14655.16|14775.34|14655.34|14774.04|14654.04|10
1647844750000|2022-03-21 06:39:10|14775.5|14655.5|14775.94|14655.94|14776.71|14656.71|14775.5|14655.5|10
1647844760000|2022-03-21 06:39:20|14775.99|14655.99|14775.67|14655.67|14776.3|14656.3|14775.67|14655.67|8
1647844770000|2022-03-21 06:39:30|14775.82|14655.82|14775.43|14655.43|14775.82|14655.82|14775.43|14655.43|7
1647844780000|2022-03-21 06:39:40|14775.58|14655.58|14775.51|14655.51|14776.01|14656.01|14774.7|14654.7|8
1647844790000|2022-03-21 06:39:50|14775.27|14655.27|14773.27|14653.27|14775.31|14655.31|14773.14|14653.14|10
1647844800000|2022-03-21 06:40:00|14773.14|14653.14|14774.24|14654.24|14774.36|14654.36|14773.14|14653.14|10
1647844810000|2022-03-21 06:40:10|14773.23|14653.23|14772.16|14652.16|14773.23|14653.23|14771.64|14651.64|9
1647844820000|2022-03-21 06:40:20|14772.64|14652.64|14773.72|14653.72|14773.93|14653.93|14772.64|14652.64|9
1647844830000|2022-03-21 06:40:30|14773.97|14653.97|14773.1|14653.1|14774.04|14654.04|14773.1|14653.1|7
1647844840000|2022-03-21 06:40:40|14773.17|14653.17|14769.32|14649.32|14773.17|14653.17|14769.32|14649.32|10
1647844850000|2022-03-21 06:40:50|14769.35|14649.35|14766.66|14646.66|14769.35|14649.35|14766.66|14646.66|10
1647844860000|2022-03-21 06:41:00|14766.59|14646.59|14764.56|14644.56|14766.59|14646.59|14764.15|14644.15|9
1647844870000|2022-03-21 06:41:10|14764.66|14644.66|14767|14647|14767.06|14647.06|14764.66|14644.66|10
1647844880000|2022-03-21 06:41:20|14767.2|14647.2|14768.97|14648.97|14769.3|14649.3|14767.2|14647.2|9
1647844890000|2022-03-21 06:41:30|14769.14|14649.14|14769.16|14649.16|14769.45|14649.45|14769|14649|8
1647844900000|2022-03-21 06:41:40|14769.15|14649.15|14768.8|14648.8|14769.15|14649.15|14767.98|14647.98|8
1647844910000|2022-03-21 06:41:50|14768.68|14648.68|14768.8|14648.8|14768.8|14648.8|14768.29|14648.29|10
1647844920000|2022-03-21 06:42:00|14769|14649|14769.82|14649.82|14769.82|14649.82|14768.99|14648.99|8
1647844930000|2022-03-21 06:42:10|14770.01|14650.01|14770.62|14650.62|14770.62|14650.62|14770.01|14650.01|4
1647844940000|2022-03-21 06:42:20|14770.32|14650.32|14770.37|14650.37|14770.51|14650.51|14770.14|14650.14|8
1647844950000|2022-03-21 06:42:30|14770.51|14650.51|14770.08|14650.08|14770.57|14650.57|14770.04|14650.04|10
1647844960000|2022-03-21 06:42:40|14770.19|14650.19|14770.52|14650.52|14770.53|14650.53|14770.19|14650.19|8
1647844970000|2022-03-21 06:42:50|14770.83|14650.83|14773.32|14653.32|14773.32|14653.32|14770.83|14650.83|8
1647844980000|2022-03-21 06:43:00|14773.27|14653.27|14773.59|14653.59|14773.75|14653.75|14772.83|14652.83|9
1647844990000|2022-03-21 06:43:10|14773.57|14653.57|14770.88|14650.88|14773.62|14653.62|14770.88|14650.88|10
1647845000000|2022-03-21 06:43:20|14770.84|14650.84|14770.57|14650.57|14770.84|14650.84|14770.36|14650.36|10
1647845010000|2022-03-21 06:43:30|14770.61|14650.61|14770.02|14650.02|14770.61|14650.61|14770.02|14650.02|9
1647845020000|2022-03-21 06:43:40|14770.74|14650.74|14771.11|14651.11|14771.17|14651.17|14770.74|14650.74|9
1647845030000|2022-03-21 06:43:50|14771.35|14651.35|14770.52|14650.52|14771.35|14651.35|14770.52|14650.52|9
1647845040000|2022-03-21 06:44:00|14770.29|14650.29|14770.42|14650.42|14770.5|14650.5|14770.26|14650.26|8
1647845050000|2022-03-21 06:44:10|14770.43|14650.43|14770.65|14650.65|14770.7|14650.7|14770.43|14650.43|7
1647845060000|2022-03-21 06:44:20|14770.7|14650.7|14772.28|14652.28|14772.28|14652.28|14770.7|14650.7|9
1647845070000|2022-03-21 06:44:30|14772.08|14652.08|14774.27|14654.27|14774.27|14654.27|14772.08|14652.08|10
1647845080000|2022-03-21 06:44:40|14774.31|14654.31|14777.38|14657.38|14777.38|14657.38|14774.31|14654.31|10
1647845090000|2022-03-21 06:44:50|14779.86|14659.86|14780.01|14660.01|14780.08|14660.08|14779.58|14659.58|10
1647845100000|2022-03-21 06:45:00|14780.24|14660.24|14780.56|14660.56|14781.01|14661.01|14780.24|14660.24|10
1647845110000|2022-03-21 06:45:10|14780.55|14660.55|14781.16|14661.16|14781.16|14661.16|14780.43|14660.43|10
1647845120000|2022-03-21 06:45:20|14781.05|14661.05|14780.53|14660.53|14781.05|14661.05|14780.16|14660.16|9
1647845130000|2022-03-21 06:45:30|14780|14660|14780.72|14660.72|14780.86|14660.86|14779.96|14659.96|8
1647845140000|2022-03-21 06:45:40|14780.74|14660.74|14781.26|14661.26|14781.29|14661.29|14780.74|14660.74|6
1647845150000|2022-03-21 06:45:50|14781.15|14661.15|14781.29|14661.29|14781.29|14661.29|14781.05|14661.05|8
1647845160000|2022-03-21 06:46:00|14781.27|14661.27|14781.99|14661.99|14781.99|14661.99|14781.27|14661.27|9
1647845170000|2022-03-21 06:46:10|14782.84|14662.84|14783.57|14663.57|14783.8|14663.8|14782.84|14662.84|9
1647845180000|2022-03-21 06:46:20|14783.69|14663.69|14784.91|14664.91|14784.91|14664.91|14783.69|14663.69|7
1647845190000|2022-03-21 06:46:30|14784.87|14664.87|14784.33|14664.33|14784.87|14664.87|14784.33|14664.33|8
1647845200000|2022-03-21 06:46:40|14784.32|14664.32|14783.95|14663.95|14784.58|14664.58|14783.95|14663.95|8
1647845210000|2022-03-21 06:46:50|14783.93|14663.93|14782.87|14662.87|14784.02|14664.02|14782.77|14662.77|7
1647845220000|2022-03-21 06:47:00|14782.64|14662.64|14783.13|14663.13|14783.26|14663.26|14782.64|14662.64|8
1647845230000|2022-03-21 06:47:10|14783.1|14663.1|14784.01|14664.01|14784.01|14664.01|14783.02|14663.02|10
1647845240000|2022-03-21 06:47:20|14783.98|14663.98|14782.91|14662.91|14784.11|14664.11|14782.91|14662.91|8
1647845250000|2022-03-21 06:47:30|14783.29|14663.29|14784.6|14664.6|14784.6|14664.6|14783.29|14663.29|9
1647845260000|2022-03-21 06:47:40|14784.64|14664.64|14784.17|14664.17|14784.64|14664.64|14784.1|14664.1|9
1647845270000|2022-03-21 06:47:50|14784.36|14664.36|14783.24|14663.24|14784.36|14664.36|14783.09|14663.09|9
1647845280000|2022-03-21 06:48:00|14783.5|14663.5|14785.53|14665.53|14785.53|14665.53|14783.5|14663.5|10
1647845290000|2022-03-21 06:48:10|14785.55|14665.55|14786.14|14666.14|14786.14|14666.14|14785.55|14665.55|9
1647845300000|2022-03-21 06:48:20|14786.93|14666.93|14786.12|14666.12|14788.02|14668.02|14786.12|14666.12|9
1647845310000|2022-03-21 06:48:30|14786.22|14666.22|14785.98|14665.98|14786.22|14666.22|14785.86|14665.86|10
1647845320000|2022-03-21 06:48:40|14786.03|14666.03|14783.41|14663.41|14786.03|14666.03|14783.41|14663.41|10
1647845330000|2022-03-21 06:48:50|14783.06|14663.06|14783.81|14663.81|14783.81|14663.81|14782.85|14662.85|10
1647845340000|2022-03-21 06:49:00|14783.86|14663.86|14783.45|14663.45|14783.86|14663.86|14783.11|14663.11|10
1647845350000|2022-03-21 06:49:10|14783.51|14663.51|14783.16|14663.16|14783.51|14663.51|14782.93|14662.93|9
1647845360000|2022-03-21 06:49:20|14783.47|14663.47|14783.84|14663.84|14783.92|14663.92|14783.42|14663.42|9
1647845370000|2022-03-21 06:49:30|14783.88|14663.88|14783.6|14663.6|14783.88|14663.88|14783.6|14663.6|9
1647845380000|2022-03-21 06:49:40|14783.64|14663.64|14783.99|14663.99|14783.99|14663.99|14783.64|14663.64|9
1647845390000|2022-03-21 06:49:50|14784.26|14664.26|14784.44|14664.44|14784.44|14664.44|14784.01|14664.01|10
1647845400000|2022-03-21 06:50:00|14784.64|14664.64|14784.13|14664.13|14784.85|14664.85|14783.93|14663.93|9
1647845410000|2022-03-21 06:50:10|14783.9|14663.9|14783.71|14663.71|14783.9|14663.9|14783.52|14663.52|9
1647845420000|2022-03-21 06:50:20|14783.73|14663.73|14783.04|14663.04|14783.73|14663.73|14782.92|14662.92|9
1647845430000|2022-03-21 06:50:30|14782.74|14662.74|14781.23|14661.23|14782.76|14662.76|14781.23|14661.23|10
1647845440000|2022-03-21 06:50:40|14781.22|14661.22|14779.22|14659.22|14781.22|14661.22|14779.22|14659.22|10
1647845450000|2022-03-21 06:50:50|14779.21|14659.21|14777.33|14657.33|14779.22|14659.22|14777.33|14657.33|10
1647845460000|2022-03-21 06:51:00|14777.34|14657.34|14777.78|14657.78|14777.9|14657.9|14777.17|14657.17|6
1647845470000|2022-03-21 06:51:10|14777.62|14657.62|14777.56|14657.56|14777.89|14657.89|14777.4|14657.4|10
1647845480000|2022-03-21 06:51:20|14777.82|14657.82|14778.06|14658.06|14778.11|14658.11|14777.78|14657.78|10
1647845490000|2022-03-21 06:51:30|14778.29|14658.29|14780.17|14660.17|14780.17|14660.17|14778.29|14658.29|10
1647845500000|2022-03-21 06:51:40|14780.18|14660.18|14780.42|14660.42|14780.42|14660.42|14780.18|14660.18|2
1647845510000|2022-03-21 06:51:50|14780.44|14660.44|14780.35|14660.35|14780.6|14660.6|14779.82|14659.82|6
1647845520000|2022-03-21 06:52:00|14780.47|14660.47|14781.29|14661.29|14781.45|14661.45|14780.47|14660.47|9
1647845530000|2022-03-21 06:52:10|14781.42|14661.42|14781.23|14661.23|14781.62|14661.62|14780.85|14660.85|10
1647845540000|2022-03-21 06:52:20|14781.24|14661.24|14780.94|14660.94|14781.3|14661.3|14780.94|14660.94|7
1647845550000|2022-03-21 06:52:30|14780.86|14660.86|14780.13|14660.13|14780.86|14660.86|14780.13|14660.13|9
1647845560000|2022-03-21 06:52:40|14779.98|14659.98|14779.91|14659.91|14780.31|14660.31|14779.68|14659.68|10
1647845570000|2022-03-21 06:52:50|14778.83|14658.83|14778.87|14658.87|14779.14|14659.14|14778.71|14658.71|9
1647845580000|2022-03-21 06:53:00|14778.93|14658.93|14777.77|14657.77|14778.93|14658.93|14777.71|14657.71|8
1647845590000|2022-03-21 06:53:10|14777.79|14657.79|14778.15|14658.15|14778.2|14658.2|14777.78|14657.78|9
1647845600000|2022-03-21 06:53:20|14778.17|14658.17|14776.29|14656.29|14778.17|14658.17|14776.29|14656.29|7
1647845610000|2022-03-21 06:53:30|14776.31|14656.31|14774.58|14654.58|14776.31|14656.31|14774.3|14654.3|9
1647845620000|2022-03-21 06:53:40|14774.67|14654.67|14774.18|14654.18|14775.06|14655.06|14774.18|14654.18|7
1647845630000|2022-03-21 06:53:50|14774.17|14654.17|14773.6|14653.6|14774.17|14654.17|14773.6|14653.6|7
1647845640000|2022-03-21 06:54:00|14772.94|14652.94|14771.51|14651.51|14772.94|14652.94|14771.51|14651.51|9
1647845650000|2022-03-21 06:54:10|14771.65|14651.65|14770.82|14650.82|14771.65|14651.65|14770.49|14650.49|10
1647845660000|2022-03-21 06:54:20|14770.73|14650.73|14768.9|14648.9|14770.73|14650.73|14768.9|14648.9|9
1647845670000|2022-03-21 06:54:30|14768.29|14648.29|14768.38|14648.38|14768.44|14648.44|14767.82|14647.82|9
1647845680000|2022-03-21 06:54:40|14768.66|14648.66|14769.24|14649.24|14769.68|14649.68|14768.66|14648.66|9
1647845690000|2022-03-21 06:54:50|14769.11|14649.11|14769.35|14649.35|14769.76|14649.76|14769.11|14649.11|9
1647845700000|2022-03-21 06:55:00|14769.41|14649.41|14773.26|14653.26|14773.26|14653.26|14769.41|14649.41|9
1647845710000|2022-03-21 06:55:10|14773.39|14653.39|14775.38|14655.38|14775.38|14655.38|14773.39|14653.39|9
1647845720000|2022-03-21 06:55:20|14775.7|14655.7|14775.21|14655.21|14775.7|14655.7|14775.17|14655.17|9
1647845730000|2022-03-21 06:55:30|14775.25|14655.25|14775.17|14655.17|14775.37|14655.37|14775.12|14655.12|8
1647845740000|2022-03-21 06:55:40|14775.13|14655.13|14774.36|14654.36|14775.13|14655.13|14774.34|14654.34|10
1647845750000|2022-03-21 06:55:50|14774.21|14654.21|14772.32|14652.32|14774.47|14654.47|14772.32|14652.32|9
1647845760000|2022-03-21 06:56:00|14772.05|14652.05|14770.58|14650.58|14772.09|14652.09|14770.58|14650.58|9
1647845770000|2022-03-21 06:56:10|14770.64|14650.64|14771.06|14651.06|14771.09|14651.09|14770.64|14650.64|9
1647845780000|2022-03-21 06:56:20|14771|14651|14770.81|14650.81|14771|14651|14770.78|14650.78|9
1647845790000|2022-03-21 06:56:30|14771.08|14651.08|14769.17|14649.17|14771.23|14651.23|14769.17|14649.17|8
1647845800000|2022-03-21 06:56:40|14769.01|14649.01|14768.58|14648.58|14769.03|14649.03|14768.13|14648.13|10
1647845810000|2022-03-21 06:56:50|14768.41|14648.41|14768.59|14648.59|14768.9|14648.9|14768.41|14648.41|9
1647845820000|2022-03-21 06:57:00|14768.31|14648.31|14768.16|14648.16|14768.31|14648.31|14768.15|14648.15|9
1647845830000|2022-03-21 06:57:10|14768|14648|14767.5|14647.5|14768.24|14648.24|14767.44|14647.44|9
1647845840000|2022-03-21 06:57:20|14767.04|14647.04|14767.03|14647.03|14767.22|14647.22|14766.87|14646.87|9
1647845850000|2022-03-21 06:57:30|14766.97|14646.97|14767.78|14647.78|14767.87|14647.87|14766.76|14646.76|10
1647845860000|2022-03-21 06:57:40|14767.83|14647.83|14768.08|14648.08|14768.9|14648.9|14767.21|14647.21|10
1647845870000|2022-03-21 06:57:50|14767.69|14647.69|14766.86|14646.86|14767.69|14647.69|14766.86|14646.86|9
1647845880000|2022-03-21 06:58:00|14766.8|14646.8|14765.56|14645.56|14766.8|14646.8|14765.56|14645.56|8
1647845890000|2022-03-21 06:58:10|14765.32|14645.32|14765.18|14645.18|14765.49|14645.49|14765.18|14645.18|8
1647845900000|2022-03-21 06:58:20|14765.4|14645.4|14763.85|14643.85|14765.41|14645.41|14763.61|14643.61|10
1647845910000|2022-03-21 06:58:30|14763.94|14643.94|14763.31|14643.31|14764.19|14644.19|14763.31|14643.31|10
1647845920000|2022-03-21 06:58:40|14763.19|14643.19|14761.63|14641.63|14763.19|14643.19|14761.63|14641.63|8
1647845930000|2022-03-21 06:58:50|14760.61|14640.61|14757.11|14637.11|14760.61|14640.61|14757.11|14637.11|10
1647845940000|2022-03-21 06:59:00|14757.08|14637.08|14759.19|14639.19|14759.33|14639.33|14757.08|14637.08|10
1647845950000|2022-03-21 06:59:10|14759.2|14639.2|14759.59|14639.59|14759.59|14639.59|14759.2|14639.2|6
1647845960000|2022-03-21 06:59:20|14759.48|14639.48|14759.56|14639.56|14759.9|14639.9|14759.48|14639.48|7
1647845970000|2022-03-21 06:59:30|14759.62|14639.62|14761.2|14641.2|14761.2|14641.2|14759.36|14639.36|9
1647845980000|2022-03-21 06:59:40|14761.68|14641.68|14758.52|14638.52|14762.02|14642.02|14758.52|14638.52|10
1647845990000|2022-03-21 06:59:50|14758.16|14638.16|14757.77|14637.77|14758.16|14638.16|14757.66|14637.66|9
1647846000000|2022-03-21 07:00:00|14757.78|14637.78|14757.78|14637.78|14757.98|14637.98|14757.31|14637.31|10
1647846010000|2022-03-21 07:00:10|14757.89|14637.89|14757.32|14637.32|14758.32|14638.32|14757.32|14637.32|9
1647846020000|2022-03-21 07:00:20|14758.05|14638.05|14757.77|14637.77|14758.05|14638.05|14757.69|14637.69|9
1647846030000|2022-03-21 07:00:30|14758.48|14638.48|14759.8|14639.8|14759.94|14639.94|14758.48|14638.48|8
1647846040000|2022-03-21 07:00:40|14759.89|14639.89|14759.92|14639.92|14759.92|14639.92|14759.75|14639.75|10
1647846050000|2022-03-21 07:00:50|14760|14640|14758.5|14638.5|14760.05|14640.05|14758.5|14638.5|10
1647846060000|2022-03-21 07:01:00|14758.4|14638.4|14757.5|14637.5|14758.51|14638.51|14757.5|14637.5|10
1647846070000|2022-03-21 07:01:10|14757.55|14637.55|14757.47|14637.47|14757.66|14637.66|14757.41|14637.41|8
1647846080000|2022-03-21 07:01:20|14757.42|14637.42|14759.07|14639.07|14759.07|14639.07|14757.23|14637.23|5
1647846090000|2022-03-21 07:01:30|14758.85|14638.85|14758.86|14638.86|14759.3|14639.3|14758.83|14638.83|9
1647846100000|2022-03-21 07:01:40|14758.78|14638.78|14753|14633|14758.78|14638.78|14753|14633|10
1647846110000|2022-03-21 07:01:50|14752.8|14632.8|14751.21|14631.21|14752.8|14632.8|14751.21|14631.21|10
1647846120000|2022-03-21 07:02:00|14751.25|14631.25|14750.53|14630.53|14751.25|14631.25|14750.53|14630.53|10
1647846130000|2022-03-21 07:02:10|14750.11|14630.11|14749.24|14629.24|14750.11|14630.11|14749.24|14629.24|8
1647846140000|2022-03-21 07:02:20|14749.13|14629.13|14748.45|14628.45|14749.18|14629.18|14748.45|14628.45|9
1647846150000|2022-03-21 07:02:30|14748.14|14628.14|14748.72|14628.72|14748.78|14628.78|14748.14|14628.14|9
1647846160000|2022-03-21 07:02:40|14749|14629|14749.67|14629.67|14750.19|14630.19|14749|14629|10
1647846170000|2022-03-21 07:02:50|14749.65|14629.65|14751.26|14631.26|14751.26|14631.26|14749.65|14629.65|10
1647846180000|2022-03-21 07:03:00|14751.28|14631.28|14750.94|14630.94|14751.28|14631.28|14750.9|14630.9|8
1647846190000|2022-03-21 07:03:10|14751.17|14631.17|14748.32|14628.32|14751.17|14631.17|14748.32|14628.32|9
1647846200000|2022-03-21 07:03:20|14748.75|14628.75|14748.26|14628.26|14748.75|14628.75|14748.19|14628.19|7
1647846210000|2022-03-21 07:03:30|14748.19|14628.19|14747.81|14627.81|14748.19|14628.19|14746.71|14626.71|8
1647846220000|2022-03-21 07:03:40|14748.29|14628.29|14738.95|14618.95|14748.29|14628.29|14738.95|14618.95|10
1647846230000|2022-03-21 07:03:50|14738.8|14618.8|14738.13|14618.13|14738.8|14618.8|14736.88|14616.88|10
1647846240000|2022-03-21 07:04:00|14738.23|14618.23|14739.95|14619.95|14740|14620|14737.83|14617.83|10
1647846250000|2022-03-21 07:04:10|14739.84|14619.84|14741.13|14621.13|14741.13|14621.13|14739.84|14619.84|9
1647846260000|2022-03-21 07:04:20|14740.92|14620.92|14742.63|14622.63|14742.63|14622.63|14740.83|14620.83|10
1647846270000|2022-03-21 07:04:30|14742.73|14622.73|14744.48|14624.48|14744.48|14624.48|14742.73|14622.73|10
1647846280000|2022-03-21 07:04:40|14744.51|14624.51|14743.92|14623.92|14745.49|14625.49|14743.88|14623.88|10
1647846290000|2022-03-21 07:04:50|14743.9|14623.9|14746.71|14626.71|14746.71|14626.71|14743.49|14623.49|10
1647846300000|2022-03-21 07:05:00|14746.8|14626.8|14748.71|14628.71|14748.71|14628.71|14746.8|14626.8|10
1647846310000|2022-03-21 07:05:10|14749.27|14629.27|14748.46|14628.46|14749.27|14629.27|14748.46|14628.46|9
1647846320000|2022-03-21 07:05:20|14748.44|14628.44|14748.57|14628.57|14748.57|14628.57|14748.22|14628.22|8
1647846330000|2022-03-21 07:05:30|14748.67|14628.67|14748.94|14628.94|14749.13|14629.13|14748.67|14628.67|9
1647846340000|2022-03-21 07:05:40|14747.64|14627.64|14746.07|14626.07|14747.64|14627.64|14746.07|14626.07|9
1647846350000|2022-03-21 07:05:50|14745.59|14625.59|14742.37|14622.37|14745.59|14625.59|14740.66|14620.66|10
1647846360000|2022-03-21 07:06:00|14742.61|14622.61|14739.94|14619.94|14742.72|14622.72|14739.94|14619.94|10
1647846370000|2022-03-21 07:06:10|14739.49|14619.49|14738.6|14618.6|14739.49|14619.49|14738.57|14618.57|10
1647846380000|2022-03-21 07:06:20|14738.62|14618.62|14738.01|14618.01|14738.62|14618.62|14738.01|14618.01|10
1647846390000|2022-03-21 07:06:30|14738.28|14618.28|14738.78|14618.78|14738.78|14618.78|14738.21|14618.21|10
1647846400000|2022-03-21 07:06:40|14738.39|14618.39|14738.24|14618.24|14738.54|14618.54|14737.62|14617.62|10
1647846410000|2022-03-21 07:06:50|14738.47|14618.47|14738.09|14618.09|14738.67|14618.67|14737.93|14617.93|9
1647846420000|2022-03-21 07:07:00|14738.25|14618.25|14738.58|14618.58|14738.93|14618.93|14738.25|14618.25|10
1647846430000|2022-03-21 07:07:10|14738.47|14618.47|14738.7|14618.7|14738.7|14618.7|14738.35|14618.35|6
1647846440000|2022-03-21 07:07:20|14738.94|14618.94|14737.41|14617.41|14738.94|14618.94|14737.38|14617.38|8
1647846450000|2022-03-21 07:07:30|14738.13|14618.13|14740.4|14620.4|14740.52|14620.52|14738.13|14618.13|9
1647846460000|2022-03-21 07:07:40|14740.86|14620.86|14739.69|14619.69|14741.17|14621.17|14739.55|14619.55|10
1647846470000|2022-03-21 07:07:50|14739.95|14619.95|14742.61|14622.61|14742.61|14622.61|14739.95|14619.95|10
1647846480000|2022-03-21 07:08:00|14742.9|14622.9|14741.55|14621.55|14742.9|14622.9|14741.54|14621.54|10
1647846490000|2022-03-21 07:08:10|14741.4|14621.4|14741.36|14621.36|14741.71|14621.71|14741.36|14621.36|10
1647846500000|2022-03-21 07:08:20|14741.46|14621.46|14745.49|14625.49|14745.49|14625.49|14741.46|14621.46|9
1647846510000|2022-03-21 07:08:30|14745.54|14625.54|14746.48|14626.48|14746.5|14626.5|14745.49|14625.49|7
1647846520000|2022-03-21 07:08:40|14746.49|14626.49|14751.01|14631.01|14751.01|14631.01|14746.49|14626.49|10
1647846530000|2022-03-21 07:08:50|14750.56|14630.56|14753.44|14633.44|14753.44|14633.44|14750.56|14630.56|10
1647846540000|2022-03-21 07:09:00|14753.87|14633.87|14757.21|14637.21|14757.48|14637.48|14753.87|14633.87|10
1647846550000|2022-03-21 07:09:10|14757.12|14637.12|14757.03|14637.03|14757.13|14637.13|14756.93|14636.93|8
1647846560000|2022-03-21 07:09:20|14756.96|14636.96|14759.14|14639.14|14759.14|14639.14|14756.81|14636.81|9
1647846570000|2022-03-21 07:09:30|14759.55|14639.55|14767.09|14647.09|14767.09|14647.09|14759.55|14639.55|10
1647846580000|2022-03-21 07:09:40|14767.46|14647.46|14767.58|14647.58|14767.58|14647.58|14766.85|14646.85|10
1647846590000|2022-03-21 07:09:50|14767.74|14647.74|14766.87|14646.87|14768.02|14648.02|14766.44|14646.44|7
1647846600000|2022-03-21 07:10:00|14766.92|14646.92|14768.33|14648.33|14768.33|14648.33|14766.92|14646.92|6
1647846610000|2022-03-21 07:10:10|14769.21|14649.21|14768.7|14648.7|14769.42|14649.42|14768.7|14648.7|10
1647846620000|2022-03-21 07:10:20|14768.84|14648.84|14769.11|14649.11|14769.23|14649.23|14768.84|14648.84|7
1647846630000|2022-03-21 07:10:30|14769.1|14649.1|14773.14|14653.14|14773.14|14653.14|14768.07|14648.07|10
1647846640000|2022-03-21 07:10:40|14776.93|14656.93|14780.51|14660.51|14780.51|14660.51|14776.93|14656.93|10
1647846650000|2022-03-21 07:10:50|14780.55|14660.55|14785.11|14665.11|14785.11|14665.11|14780.55|14660.55|9
1647846660000|2022-03-21 07:11:00|14785.16|14665.16|14786.2|14666.2|14786.21|14666.21|14784.8|14664.8|8
1647846670000|2022-03-21 07:11:10|14785.98|14665.98|14786.8|14666.8|14786.8|14666.8|14785.98|14665.98|10
1647846680000|2022-03-21 07:11:20|14786.97|14666.97|14787.59|14667.59|14787.59|14667.59|14786.7|14666.7|8
1647846690000|2022-03-21 07:11:30|14787.52|14667.52|14787.24|14667.24|14788.05|14668.05|14786.81|14666.81|9
1647846700000|2022-03-21 07:11:40|14787.69|14667.69|14791.04|14671.04|14791.04|14671.04|14787.64|14667.64|9
1647846710000|2022-03-21 07:11:50|14791.78|14671.78|14793.42|14673.42|14793.42|14673.42|14791.78|14671.78|10
1647846720000|2022-03-21 07:12:00|14793.29|14673.29|14798.77|14678.77|14798.77|14678.77|14793.29|14673.29|10
1647846730000|2022-03-21 07:12:10|14798.85|14678.85|14798.48|14678.48|14798.98|14678.98|14798.47|14678.47|9
1647846740000|2022-03-21 07:12:20|14798.1|14678.1|14795.9|14675.9|14798.1|14678.1|14795.9|14675.9|9
1647846750000|2022-03-21 07:12:30|14795.75|14675.75|14795.54|14675.54|14795.9|14675.9|14795.27|14675.27|8
1647846760000|2022-03-21 07:12:40|14795.66|14675.66|14795.97|14675.97|14795.97|14675.97|14795.2|14675.2|8
1647846770000|2022-03-21 07:12:50|14797.03|14677.03|14799.55|14679.55|14799.55|14679.55|14796.83|14676.83|9
1647846780000|2022-03-21 07:13:00|14800.67|14680.67|14800.41|14680.41|14801.26|14681.26|14800.41|14680.41|8
1647846790000|2022-03-21 07:13:10|14800.51|14680.51|14799.15|14679.15|14800.92|14680.92|14799.11|14679.11|10
1647846800000|2022-03-21 07:13:20|14798.95|14678.95|14798.31|14678.31|14798.95|14678.95|14798.23|14678.23|8
1647846810000|2022-03-21 07:13:30|14798.67|14678.67|14798.86|14678.86|14798.86|14678.86|14798.32|14678.32|9
1647846820000|2022-03-21 07:13:40|14798.82|14678.82|14800.81|14680.81|14800.81|14680.81|14798.82|14678.82|10
1647846830000|2022-03-21 07:13:50|14801.12|14681.12|14805.41|14685.41|14805.41|14685.41|14801.12|14681.12|9
1647846840000|2022-03-21 07:14:00|14806.17|14686.17|14808.12|14688.12|14808.16|14688.16|14806.17|14686.17|8
1647846850000|2022-03-21 07:14:10|14807.93|14687.93|14811.55|14691.55|14811.55|14691.55|14807.93|14687.93|9
1647846860000|2022-03-21 07:14:20|14811.79|14691.79|14811.85|14691.85|14812.33|14692.33|14811.79|14691.79|9
1647846870000|2022-03-21 07:14:30|14811.98|14691.98|14812.12|14692.12|14812.43|14692.43|14811.98|14691.98|10
1647846880000|2022-03-21 07:14:40|14812.62|14692.62|14812.94|14692.94|14812.96|14692.96|14812.59|14692.59|7
1647846890000|2022-03-21 07:14:50|14812.96|14692.96|14812.46|14692.46|14813.41|14693.41|14812.4|14692.4|10
1647846900000|2022-03-21 07:15:00|14812.79|14692.79|14812.53|14692.53|14812.79|14692.79|14811.7|14691.7|9
1647846910000|2022-03-21 07:15:10|14812.64|14692.64|14814.09|14694.09|14814.18|14694.18|14812.64|14692.64|9
1647846920000|2022-03-21 07:15:20|14814.06|14694.06|14811.8|14691.8|14814.06|14694.06|14811.8|14691.8|9
1647846930000|2022-03-21 07:15:30|14811.65|14691.65|14810.79|14690.79|14811.75|14691.75|14810.78|14690.78|8
1647846940000|2022-03-21 07:15:40|14810.78|14690.78|14808.76|14688.76|14810.78|14690.78|14808.72|14688.72|10
1647846950000|2022-03-21 07:15:50|14808.84|14688.84|14806.9|14686.9|14808.84|14688.84|14806.9|14686.9|10
1647846960000|2022-03-21 07:16:00|14805.72|14685.72|14805.93|14685.93|14805.93|14685.93|14805.35|14685.35|10
1647846970000|2022-03-21 07:16:10|14805.76|14685.76|14806.8|14686.8|14806.8|14686.8|14805.67|14685.67|10
1647846980000|2022-03-21 07:16:20|14806.54|14686.54|14807.48|14687.48|14807.48|14687.48|14806.54|14686.54|10
1647846990000|2022-03-21 07:16:30|14807.37|14687.37|14810.14|14690.14|14810.14|14690.14|14807.36|14687.36|10
1647847000000|2022-03-21 07:16:40|14810.13|14690.13|14810.97|14690.97|14810.97|14690.97|14810.13|14690.13|7
1647847010000|2022-03-21 07:16:50|14811.02|14691.02|14808.63|14688.63|14811.02|14691.02|14808.63|14688.63|8
1647847020000|2022-03-21 07:17:00|14808.6|14688.6|14810.26|14690.26|14810.26|14690.26|14808.4|14688.4|9
1647847030000|2022-03-21 07:17:10|14810.32|14690.32|14809.38|14689.38|14810.32|14690.32|14809.33|14689.33|10
1647847040000|2022-03-21 07:17:20|14809.22|14689.22|14809.52|14689.52|14809.55|14689.55|14809.22|14689.22|7
1647847050000|2022-03-21 07:17:30|14809.51|14689.51|14809.46|14689.46|14809.87|14689.87|14809.46|14689.46|9
1647847060000|2022-03-21 07:17:40|14809.5|14689.5|14810.3|14690.3|14810.3|14690.3|14809.38|14689.38|10
1647847070000|2022-03-21 07:17:50|14810.88|14690.88|14812.64|14692.64|14812.64|14692.64|14810.88|14690.88|9
1647847080000|2022-03-21 07:18:00|14812.93|14692.93|14813.1|14693.1|14813.15|14693.15|14812.86|14692.86|10
1647847090000|2022-03-21 07:18:10|14813.11|14693.11|14810.31|14690.31|14813.11|14693.11|14810.29|14690.29|10
1647847100000|2022-03-21 07:18:20|14810.44|14690.44|14809.96|14689.96|14810.53|14690.53|14809.96|14689.96|10
1647847110000|2022-03-21 07:18:30|14810.16|14690.16|14810.58|14690.58|14810.58|14690.58|14810.16|14690.16|7
1647847120000|2022-03-21 07:18:40|14810.48|14690.48|14808.26|14688.26|14810.48|14690.48|14808.26|14688.26|10
1647847130000|2022-03-21 07:18:50|14807.85|14687.85|14806.64|14686.64|14807.85|14687.85|14806.36|14686.36|9
1647847140000|2022-03-21 07:19:00|14806.54|14686.54|14806.94|14686.94|14806.94|14686.94|14806.38|14686.38|10
1647847150000|2022-03-21 07:19:10|14807.08|14687.08|14806.72|14686.72|14807.08|14687.08|14805.47|14685.47|10
1647847160000|2022-03-21 07:19:20|14805.65|14685.65|14805.83|14685.83|14806.47|14686.47|14805.46|14685.46|8
1647847170000|2022-03-21 07:19:30|14805.78|14685.78|14804.59|14684.59|14805.78|14685.78|14804.59|14684.59|7
1647847180000|2022-03-21 07:19:40|14804.71|14684.71|14804.7|14684.7|14805.06|14685.06|14804.7|14684.7|8
1647847190000|2022-03-21 07:19:50|14804.66|14684.66|14804.09|14684.09|14804.66|14684.66|14804.09|14684.09|9
1647847200000|2022-03-21 07:20:00|14804.14|14684.14|14803.53|14683.53|14804.14|14684.14|14803.47|14683.47|7
1647847210000|2022-03-21 07:20:10|14803.16|14683.16|14803.25|14683.25|14803.43|14683.43|14802.77|14682.77|8
1647847220000|2022-03-21 07:20:20|14803.32|14683.32|14803.52|14683.52|14803.72|14683.72|14803.24|14683.24|9
1647847230000|2022-03-21 07:20:30|14803.34|14683.34|14802.99|14682.99|14803.34|14683.34|14802.88|14682.88|8
1647847240000|2022-03-21 07:20:40|14803.2|14683.2|14801.52|14681.52|14803.38|14683.38|14801.52|14681.52|10
1647847250000|2022-03-21 07:20:50|14801.12|14681.12|14800.62|14680.62|14801.29|14681.29|14800.62|14680.62|10
1647847260000|2022-03-21 07:21:00|14800.5|14680.5|14800.17|14680.17|14800.89|14680.89|14800.17|14680.17|9
1647847270000|2022-03-21 07:21:10|14800.44|14680.44|14800.19|14680.19|14800.56|14680.56|14800.1|14680.1|10
1647847280000|2022-03-21 07:21:20|14800.15|14680.15|14799.77|14679.77|14800.15|14680.15|14799.52|14679.52|10
1647847290000|2022-03-21 07:21:30|14799.54|14679.54|14798.74|14678.74|14799.88|14679.88|14798.74|14678.74|9
1647847300000|2022-03-21 07:21:40|14798.56|14678.56|14798.38|14678.38|14799.07|14679.07|14798.27|14678.27|10
1647847310000|2022-03-21 07:21:50|14798.49|14678.49|14797.58|14677.58|14798.64|14678.64|14797.58|14677.58|9
1647847320000|2022-03-21 07:22:00|14796.72|14676.72|14794.78|14674.78|14796.72|14676.72|14794.78|14674.78|9
1647847330000|2022-03-21 07:22:10|14795.14|14675.14|14796.45|14676.45|14796.45|14676.45|14795.14|14675.14|8
1647847340000|2022-03-21 07:22:20|14796.39|14676.39|14797.04|14677.04|14797.14|14677.14|14796.39|14676.39|10
1647847350000|2022-03-21 07:22:30|14797.07|14677.07|14797.52|14677.52|14797.52|14677.52|14797|14677|10
1647847360000|2022-03-21 07:22:40|14797.57|14677.57|14799.15|14679.15|14799.15|14679.15|14797.57|14677.57|10
1647847370000|2022-03-21 07:22:50|14799.37|14679.37|14799.81|14679.81|14800.13|14680.13|14799.37|14679.37|9
1647847380000|2022-03-21 07:23:00|14799.59|14679.59|14800.32|14680.32|14800.32|14680.32|14799.42|14679.42|10
1647847390000|2022-03-21 07:23:10|14800.16|14680.16|14802.27|14682.27|14802.32|14682.32|14800.07|14680.07|10
1647847400000|2022-03-21 07:23:20|14802.33|14682.33|14802.53|14682.53|14802.53|14682.53|14802.05|14682.05|10
1647847410000|2022-03-21 07:23:30|14802.45|14682.45|14802.07|14682.07|14802.73|14682.73|14802.07|14682.07|9
1647847420000|2022-03-21 07:23:40|14801.57|14681.57|14800.84|14680.84|14801.57|14681.57|14800.64|14680.64|10
1647847430000|2022-03-21 07:23:50|14800.76|14680.76|14801.79|14681.79|14801.79|14681.79|14800.76|14680.76|10
1647847440000|2022-03-21 07:24:00|14801.52|14681.52|14801.12|14681.12|14801.65|14681.65|14801.12|14681.12|8
1647847450000|2022-03-21 07:24:10|14801.18|14681.18|14802.26|14682.26|14802.26|14682.26|14801.18|14681.18|9
1647847460000|2022-03-21 07:24:20|14802.31|14682.31|14803.04|14683.04|14803.04|14683.04|14802.3|14682.3|8
1647847470000|2022-03-21 07:24:30|14803.21|14683.21|14805.12|14685.12|14805.68|14685.68|14803.21|14683.21|10
1647847480000|2022-03-21 07:24:40|14804.5|14684.5|14805.26|14685.26|14805.28|14685.28|14803.8|14683.8|10
1647847490000|2022-03-21 07:24:50|14805.43|14685.43|14807.02|14687.02|14807.02|14687.02|14805.43|14685.43|9
1647847500000|2022-03-21 07:25:00|14807.06|14687.06|14808.16|14688.16|14808.16|14688.16|14806.88|14686.88|8
1647847510000|2022-03-21 07:25:10|14808.44|14688.44|14812.38|14692.38|14812.5|14692.5|14808.29|14688.29|9
1647847520000|2022-03-21 07:25:20|14812.8|14692.8|14813.95|14693.95|14813.95|14693.95|14812.8|14692.8|9
1647847530000|2022-03-21 07:25:30|14814.24|14694.24|14814.5|14694.5|14815.07|14695.07|14814.24|14694.24|9
1647847540000|2022-03-21 07:25:40|14814.47|14694.47|14813.73|14693.73|14814.58|14694.58|14813.73|14693.73|8
1647847550000|2022-03-21 07:25:50|14814.03|14694.03|14814.35|14694.35|14814.69|14694.69|14814.03|14694.03|6
1647847560000|2022-03-21 07:26:00|14814.24|14694.24|14813.8|14693.8|14814.38|14694.38|14813.69|14693.69|8
1647847570000|2022-03-21 07:26:10|14813.65|14693.65|14813.47|14693.47|14813.73|14693.73|14813.47|14693.47|7
1647847580000|2022-03-21 07:26:20|14813.36|14693.36|14812.38|14692.38|14813.36|14693.36|14812.38|14692.38|8
1647847590000|2022-03-21 07:26:30|14812.1|14692.1|14810.14|14690.14|14812.23|14692.23|14810.03|14690.03|10
1647847600000|2022-03-21 07:26:40|14810.03|14690.03|14810.77|14690.77|14810.99|14690.99|14810.03|14690.03|8
1647847610000|2022-03-21 07:26:50|14810.86|14690.86|14810.63|14690.63|14810.86|14690.86|14810.22|14690.22|10
1647847620000|2022-03-21 07:27:00|14810.19|14690.19|14806.69|14686.69|14810.19|14690.19|14806.69|14686.69|8
1647847630000|2022-03-21 07:27:10|14806.82|14686.82|14807.25|14687.25|14807.25|14687.25|14806.82|14686.82|6
1647847640000|2022-03-21 07:27:20|14807.22|14687.22|14807.53|14687.53|14807.72|14687.72|14807.22|14687.22|8
1647847650000|2022-03-21 07:27:30|14807.36|14687.36|14807.04|14687.04|14807.36|14687.36|14807.04|14687.04|10
1647847660000|2022-03-21 07:27:40|14807.28|14687.28|14807.82|14687.82|14807.92|14687.92|14807.28|14687.28|10
1647847670000|2022-03-21 07:27:50|14807.87|14687.87|14810.19|14690.19|14810.19|14690.19|14807.78|14687.78|8
1647847680000|2022-03-21 07:28:00|14810.38|14690.38|14810.07|14690.07|14810.44|14690.44|14810.07|14690.07|8
1647847690000|2022-03-21 07:28:10|14810.13|14690.13|14809.66|14689.66|14810.13|14690.13|14809.55|14689.55|7
1647847700000|2022-03-21 07:28:20|14809.8|14689.8|14808.52|14688.52|14809.8|14689.8|14808.27|14688.27|9
1647847710000|2022-03-21 07:28:30|14808.53|14688.53|14809.12|14689.12|14809.12|14689.12|14808.18|14688.18|8
1647847720000|2022-03-21 07:28:40|14809.52|14689.52|14809.63|14689.63|14809.63|14689.63|14809.42|14689.42|6
1647847730000|2022-03-21 07:28:50|14809.53|14689.53|14809.78|14689.78|14809.82|14689.82|14809.51|14689.51|9
1647847740000|2022-03-21 07:29:00|14809.89|14689.89|14808.29|14688.29|14809.89|14689.89|14808.29|14688.29|10
1647847750000|2022-03-21 07:29:10|14808.05|14688.05|14807.71|14687.71|14808.33|14688.33|14807.7|14687.7|9
1647847760000|2022-03-21 07:29:20|14807.58|14687.58|14806.79|14686.79|14807.58|14687.58|14806.79|14686.79|9
1647847770000|2022-03-21 07:29:30|14806.67|14686.67|14804.91|14684.91|14806.67|14686.67|14804.91|14684.91|8
1647847780000|2022-03-21 07:29:40|14804.4|14684.4|14801.9|14681.9|14804.4|14684.4|14801.54|14681.54|8
1647847790000|2022-03-21 07:29:50|14801.89|14681.89|14801.48|14681.48|14801.89|14681.89|14801.48|14681.48|10
1647847800000|2022-03-21 07:30:00|14800.89|14680.89|14801.92|14681.92|14801.92|14681.92|14800.83|14680.83|10
1647847810000|2022-03-21 07:30:10|14801.54|14681.54|14801.86|14681.86|14801.87|14681.87|14801.07|14681.07|10
1647847820000|2022-03-21 07:30:20|14801.65|14681.65|14800.82|14680.82|14801.7|14681.7|14800.79|14680.79|10
1647847830000|2022-03-21 07:30:30|14800.98|14680.98|14799.89|14679.89|14801.21|14681.21|14799.67|14679.67|10
1647847840000|2022-03-21 07:30:40|14799.5|14679.5|14798.84|14678.84|14799.5|14679.5|14798.06|14678.06|10
1647847850000|2022-03-21 07:30:50|14798.69|14678.69|14798.11|14678.11|14798.69|14678.69|14797.64|14677.64|10
1647847860000|2022-03-21 07:31:00|14798.15|14678.15|14799.17|14679.17|14799.17|14679.17|14798.15|14678.15|9
1647847870000|2022-03-21 07:31:10|14802.7|14682.7|14804.96|14684.96|14805.06|14685.06|14802.7|14682.7|10
1647847880000|2022-03-21 07:31:20|14804.97|14684.97|14806.44|14686.44|14806.47|14686.47|14804.97|14684.97|9
1647847890000|2022-03-21 07:31:30|14806.49|14686.49|14806.8|14686.8|14806.87|14686.87|14806.47|14686.47|9
1647847900000|2022-03-21 07:31:40|14806.91|14686.91|14807.3|14687.3|14807.3|14687.3|14806.84|14686.84|7
1647847910000|2022-03-21 07:31:50|14806.94|14686.94|14807.24|14687.24|14807.62|14687.62|14806.94|14686.94|8
1647847920000|2022-03-21 07:32:00|14807.23|14687.23|14807.47|14687.47|14807.62|14687.62|14807.09|14687.09|10
1647847930000|2022-03-21 07:32:10|14807.32|14687.32|14805.18|14685.18|14807.53|14687.53|14804.75|14684.75|10
1647847940000|2022-03-21 07:32:20|14805.14|14685.14|14803.53|14683.53|14805.14|14685.14|14803.53|14683.53|9
1647847950000|2022-03-21 07:32:30|14803.65|14683.65|14803.34|14683.34|14804.08|14684.08|14803.34|14683.34|9
1647847960000|2022-03-21 07:32:40|14803.14|14683.14|14800.64|14680.64|14803.14|14683.14|14800.64|14680.64|9
1647847970000|2022-03-21 07:32:50|14800.54|14680.54|14800.26|14680.26|14800.54|14680.54|14800.17|14680.17|7
1647847980000|2022-03-21 07:33:00|14799.34|14679.34|14799.38|14679.38|14799.38|14679.38|14799.23|14679.23|5
1647847990000|2022-03-21 07:33:10|14799.48|14679.48|14797.73|14677.73|14799.48|14679.48|14797.69|14677.69|9
1647848000000|2022-03-21 07:33:20|14797.7|14677.7|14797.34|14677.34|14797.95|14677.95|14796.61|14676.61|10
1647848010000|2022-03-21 07:33:30|14797.48|14677.48|14798.23|14678.23|14798.23|14678.23|14797.34|14677.34|9
1647848020000|2022-03-21 07:33:40|14798.09|14678.09|14797.01|14677.01|14798.57|14678.57|14797.01|14677.01|8
1647848030000|2022-03-21 07:33:50|14797.21|14677.21|14796.51|14676.51|14797.26|14677.26|14796.44|14676.44|9
1647848040000|2022-03-21 07:34:00|14796.38|14676.38|14796.3|14676.3|14796.72|14676.72|14796.23|14676.23|8
1647848050000|2022-03-21 07:34:10|14797.16|14677.16|14798.44|14678.44|14798.46|14678.46|14796.95|14676.95|10
1647848060000|2022-03-21 07:34:20|14799.1|14679.1|14799.84|14679.84|14799.84|14679.84|14798.65|14678.65|9
1647848070000|2022-03-21 07:34:30|14802.49|14682.49|14805.18|14685.18|14805.18|14685.18|14802.49|14682.49|9
1647848080000|2022-03-21 07:34:40|14805.52|14685.52|14805.33|14685.33|14805.71|14685.71|14804.45|14684.45|10
1647848090000|2022-03-21 07:34:50|14805.45|14685.45|14806.55|14686.55|14806.61|14686.61|14805.45|14685.45|10
1647848100000|2022-03-21 07:35:00|14806.74|14686.74|14805|14685|14806.74|14686.74|14805|14685|7
1647848110000|2022-03-21 07:35:10|14805.06|14685.06|14807.12|14687.12|14807.12|14687.12|14804.83|14684.83|9
1647848120000|2022-03-21 07:35:20|14807.1|14687.1|14808.77|14688.77|14808.77|14688.77|14806.44|14686.44|8
1647848130000|2022-03-21 07:35:30|14808.94|14688.94|14808.33|14688.33|14808.94|14688.94|14807.6|14687.6|8
1647848140000|2022-03-21 07:35:40|14809.29|14689.29|14808.58|14688.58|14809.61|14689.61|14808.49|14688.49|9
1647848150000|2022-03-21 07:35:50|14808.62|14688.62|14809.1|14689.1|14809.89|14689.89|14808.62|14688.62|9
1647848160000|2022-03-21 07:36:00|14809.17|14689.17|14809.41|14689.41|14809.41|14689.41|14808.93|14688.93|7
1647848170000|2022-03-21 07:36:10|14809.11|14689.11|14808.9|14688.9|14809.15|14689.15|14808.84|14688.84|8
1647848180000|2022-03-21 07:36:20|14808.87|14688.87|14808.95|14688.95|14810.13|14690.13|14808.73|14688.73|9
1647848190000|2022-03-21 07:36:30|14809.19|14689.19|14808.51|14688.51|14809.19|14689.19|14808.18|14688.18|10
1647848200000|2022-03-21 07:36:40|14807.58|14687.58|14807.38|14687.38|14807.58|14687.58|14806.51|14686.51|9
1647848210000|2022-03-21 07:36:50|14807.44|14687.44|14808.77|14688.77|14808.77|14688.77|14807.23|14687.23|10
1647848220000|2022-03-21 07:37:00|14808.8|14688.8|14807.54|14687.54|14808.95|14688.95|14807.54|14687.54|6
1647848230000|2022-03-21 07:37:10|14807.5|14687.5|14805.98|14685.98|14807.58|14687.58|14805.98|14685.98|9
1647848240000|2022-03-21 07:37:20|14806.1|14686.1|14805.22|14685.22|14806.15|14686.15|14805.21|14685.21|8
1647848250000|2022-03-21 07:37:30|14805.3|14685.3|14804.52|14684.52|14805.5|14685.5|14804.52|14684.52|9
1647848260000|2022-03-21 07:37:40|14804.47|14684.47|14804.15|14684.15|14804.47|14684.47|14804.15|14684.15|8
1647848270000|2022-03-21 07:37:50|14804.01|14684.01|14803.84|14683.84|14804.24|14684.24|14803.65|14683.65|10
1647848280000|2022-03-21 07:38:00|14803.87|14683.87|14804.19|14684.19|14804.99|14684.99|14803.81|14683.81|10
1647848290000|2022-03-21 07:38:10|14804.18|14684.18|14802.57|14682.57|14804.18|14684.18|14802.4|14682.4|10
1647848300000|2022-03-21 07:38:20|14802.61|14682.61|14802.3|14682.3|14802.61|14682.61|14802.3|14682.3|6
1647848310000|2022-03-21 07:38:30|14801.82|14681.82|14802.56|14682.56|14802.56|14682.56|14801.82|14681.82|7
1647848320000|2022-03-21 07:38:40|14802.63|14682.63|14802.24|14682.24|14802.69|14682.69|14802.04|14682.04|9
1647848330000|2022-03-21 07:38:50|14802.05|14682.05|14801.51|14681.51|14802.11|14682.11|14801.51|14681.51|8
1647848340000|2022-03-21 07:39:00|14801.45|14681.45|14801.52|14681.52|14801.63|14681.63|14801.45|14681.45|6
1647848350000|2022-03-21 07:39:10|14801.28|14681.28|14800.81|14680.81|14801.28|14681.28|14800.62|14680.62|8
1647848360000|2022-03-21 07:39:20|14800.98|14680.98|14801.09|14681.09|14801.13|14681.13|14800.9|14680.9|9
1647848370000|2022-03-21 07:39:30|14801.03|14681.03|14801.57|14681.57|14801.57|14681.57|14800.32|14680.32|8
1647848380000|2022-03-21 07:39:40|14801.82|14681.82|14802.26|14682.26|14802.26|14682.26|14801.82|14681.82|6
1647848390000|2022-03-21 07:39:50|14802.2|14682.2|14801.39|14681.39|14802.2|14682.2|14801.34|14681.34|10
1647848400000|2022-03-21 07:40:00|14801.15|14681.15|14800.66|14680.66|14801.15|14681.15|14800.66|14680.66|10
1647848410000|2022-03-21 07:40:10|14800.73|14680.73|14801.07|14681.07|14801.5|14681.5|14800.52|14680.52|10
1647848420000|2022-03-21 07:40:20|14801.3|14681.3|14801.98|14681.98|14802.09|14682.09|14801.17|14681.17|6
1647848430000|2022-03-21 07:40:30|14802.01|14682.01|14801.97|14681.97|14802.87|14682.87|14801.59|14681.59|10
1647848440000|2022-03-21 07:40:40|14801.86|14681.86|14802.25|14682.25|14802.29|14682.29|14801.86|14681.86|10
1647848450000|2022-03-21 07:40:50|14802.29|14682.29|14801.24|14681.24|14802.29|14682.29|14801.16|14681.16|6
1647848460000|2022-03-21 07:41:00|14801.37|14681.37|14800.63|14680.63|14801.37|14681.37|14800.63|14680.63|8
1647848470000|2022-03-21 07:41:10|14800.88|14680.88|14801.34|14681.34|14801.34|14681.34|14800.77|14680.77|6
1647848480000|2022-03-21 07:41:20|14801.42|14681.42|14802.79|14682.79|14802.79|14682.79|14801.19|14681.19|10
1647848490000|2022-03-21 07:41:30|14803|14683|14802.52|14682.52|14803|14683|14802.44|14682.44|10
1647848500000|2022-03-21 07:41:40|14802.5|14682.5|14802.38|14682.38|14802.5|14682.5|14802.13|14682.13|10
1647848510000|2022-03-21 07:41:50|14802.39|14682.39|14803.14|14683.14|14803.14|14683.14|14802.39|14682.39|9
1647848520000|2022-03-21 07:42:00|14802.96|14682.96|14803.04|14683.04|14803.26|14683.26|14802.79|14682.79|9
1647848530000|2022-03-21 07:42:10|14802.94|14682.94|14802.93|14682.93|14802.94|14682.94|14802.48|14682.48|8
1647848540000|2022-03-21 07:42:20|14803.1|14683.1|14803.26|14683.26|14803.26|14683.26|14803.1|14683.1|9
1647848550000|2022-03-21 07:42:30|14803.17|14683.17|14802.49|14682.49|14803.17|14683.17|14802.49|14682.49|9
1647848560000|2022-03-21 07:42:40|14802.46|14682.46|14803.73|14683.73|14803.74|14683.74|14802.46|14682.46|10
1647848570000|2022-03-21 07:42:50|14803.65|14683.65|14805.97|14685.97|14806.06|14686.06|14803.65|14683.65|10
1647848580000|2022-03-21 07:43:00|14806.41|14686.41|14805.82|14685.82|14806.41|14686.41|14805.82|14685.82|10
1647848590000|2022-03-21 07:43:10|14805.63|14685.63|14808.27|14688.27|14808.3|14688.3|14805.63|14685.63|10
1647848600000|2022-03-21 07:43:20|14808.26|14688.26|14809.94|14689.94|14810.11|14690.11|14808.26|14688.26|10
1647848610000|2022-03-21 07:43:30|14809.63|14689.63|14811.32|14691.32|14811.32|14691.32|14809.53|14689.53|9
1647848620000|2022-03-21 07:43:40|14811.67|14691.67|14815.78|14695.78|14815.78|14695.78|14811.67|14691.67|10
1647848630000|2022-03-21 07:43:50|14815.71|14695.71|14820.19|14700.19|14820.19|14700.19|14815.71|14695.71|10
1647848640000|2022-03-21 07:44:00|14820.2|14700.2|14826.2|14706.2|14826.2|14706.2|14820.2|14700.2|10
1647848650000|2022-03-21 07:44:10|14826.99|14706.99|14829.91|14709.91|14829.92|14709.92|14826.99|14706.99|10
1647848660000|2022-03-21 07:44:20|14830.42|14710.42|14833.74|14713.74|14833.74|14713.74|14830.42|14710.42|9
1647848670000|2022-03-21 07:44:30|14833.75|14713.75|14832.13|14712.13|14834.07|14714.07|14832.1|14712.1|10
1647848680000|2022-03-21 07:44:40|14831.32|14711.32|14832.62|14712.62|14832.62|14712.62|14830.83|14710.83|10
1647848690000|2022-03-21 07:44:50|14833.48|14713.48|14837.06|14717.06|14837.06|14717.06|14833.48|14713.48|10
1647848700000|2022-03-21 07:45:00|14837.18|14717.18|14836.18|14716.18|14837.22|14717.22|14836.12|14716.12|9
1647848710000|2022-03-21 07:45:10|14836.27|14716.27|14843.52|14723.52|14843.52|14723.52|14835.77|14715.77|10
1647848720000|2022-03-21 07:45:20|14843.85|14723.85|14848.94|14728.94|14848.94|14728.94|14843.85|14723.85|10
1647848730000|2022-03-21 07:45:30|14849.5|14729.5|14853.1|14733.1|14853.1|14733.1|14849.36|14729.36|10
1647848740000|2022-03-21 07:45:40|14852.84|14732.84|14854.44|14734.44|14854.44|14734.44|14852.62|14732.62|10
1647848750000|2022-03-21 07:45:50|14854.56|14734.56|14854.6|14734.6|14855.31|14735.31|14854.1|14734.1|9
1647848760000|2022-03-21 07:46:00|14853.5|14733.5|14850.88|14730.88|14853.5|14733.5|14850.67|14730.67|10
1647848770000|2022-03-21 07:46:10|14853.24|14733.24|14853.59|14733.59|14854.83|14734.83|14853.24|14733.24|10
1647848780000|2022-03-21 07:46:20|14854.04|14734.04|14854.63|14734.63|14854.63|14734.63|14854.04|14734.04|10
1647848790000|2022-03-21 07:46:30|14854.77|14734.77|14851.61|14731.61|14854.79|14734.79|14851.61|14731.61|9
1647848800000|2022-03-21 07:46:40|14850.86|14730.86|14849.74|14729.74|14850.86|14730.86|14849.46|14729.46|10
1647848810000|2022-03-21 07:46:50|14849.6|14729.6|14851|14731|14851.03|14731.03|14849.6|14729.6|10
1647848820000|2022-03-21 07:47:00|14850.97|14730.97|14850.93|14730.93|14851.18|14731.18|14850.9|14730.9|10
1647848830000|2022-03-21 07:47:10|14850.75|14730.75|14852.8|14732.8|14852.8|14732.8|14850.25|14730.25|9
1647848840000|2022-03-21 07:47:20|14852.34|14732.34|14855.58|14735.58|14855.58|14735.58|14852.34|14732.34|10
1647848850000|2022-03-21 07:47:30|14855.59|14735.59|14858.5|14738.5|14859.17|14739.17|14855.45|14735.45|10
1647848860000|2022-03-21 07:47:40|14858.42|14738.42|14857.86|14737.86|14858.42|14738.42|14857.53|14737.53|8
1647848870000|2022-03-21 07:47:50|14858.05|14738.05|14862.47|14742.47|14862.47|14742.47|14857.45|14737.45|10
1647848880000|2022-03-21 07:48:00|14863.3|14743.3|14865.2|14745.2|14865.2|14745.2|14863.3|14743.3|10
1647848890000|2022-03-21 07:48:10|14865.38|14745.38|14866.69|14746.69|14867.39|14747.39|14865.05|14745.05|10
1647848900000|2022-03-21 07:48:20|14866.45|14746.45|14868.59|14748.59|14869.12|14749.12|14866.45|14746.45|10
1647848910000|2022-03-21 07:48:30|14868.65|14748.65|14869.29|14749.29|14869.29|14749.29|14868.65|14748.65|10
1647848920000|2022-03-21 07:48:40|14869.32|14749.32|14869.17|14749.17|14872.92|14752.92|14869.17|14749.17|10
1647848930000|2022-03-21 07:48:50|14868.28|14748.28|14861.22|14741.22|14868.28|14748.28|14861.22|14741.22|10
1647848940000|2022-03-21 07:49:00|14860.4|14740.4|14858.8|14738.8|14860.4|14740.4|14857.16|14737.16|9
1647848950000|2022-03-21 07:49:10|14858.85|14738.85|14857.64|14737.64|14858.85|14738.85|14856.52|14736.52|10
1647848960000|2022-03-21 07:49:20|14857.32|14737.32|14859.45|14739.45|14859.45|14739.45|14856.92|14736.92|10
1647848970000|2022-03-21 07:49:30|14861.22|14741.22|14863.36|14743.36|14863.36|14743.36|14861.22|14741.22|10
1647848980000|2022-03-21 07:49:40|14863.27|14743.27|14864.38|14744.38|14864.73|14744.73|14863.03|14743.03|9
1647848990000|2022-03-21 07:49:50|14864.35|14744.35|14865.75|14745.75|14865.75|14745.75|14864.06|14744.06|8
1647849000000|2022-03-21 07:50:00|14865.72|14745.72|14868.57|14748.57|14868.64|14748.64|14865.72|14745.72|10
1647849010000|2022-03-21 07:50:10|14869.04|14749.04|14875.94|14755.94|14876.35|14756.35|14869.04|14749.04|10
1647849020000|2022-03-21 07:50:20|14875.36|14755.36|14877.64|14757.64|14877.64|14757.64|14874.65|14754.65|10
1647849030000|2022-03-21 07:50:30|14879.29|14759.29|14881.61|14761.61|14882.08|14762.08|14879.29|14759.29|9
1647849040000|2022-03-21 07:50:40|14881.76|14761.76|14883.37|14763.37|14883.37|14763.37|14880.35|14760.35|10
1647849050000|2022-03-21 07:50:50|14883.92|14763.92|14883.43|14763.43|14884.09|14764.09|14883.2|14763.2|10
1647849060000|2022-03-21 07:51:00|14883.38|14763.38|14881.89|14761.89|14883.85|14763.85|14881.89|14761.89|9
1647849070000|2022-03-21 07:51:10|14881.44|14761.44|14880.19|14760.19|14881.44|14761.44|14878.61|14758.61|10
1647849080000|2022-03-21 07:51:20|14880.06|14760.06|14881.59|14761.59|14881.59|14761.59|14880.06|14760.06|10
1647849090000|2022-03-21 07:51:30|14880.6|14760.6|14881.79|14761.79|14881.79|14761.79|14879.91|14759.91|9
1647849100000|2022-03-21 07:51:40|14881.82|14761.82|14881.01|14761.01|14882.35|14762.35|14880.86|14760.86|10
1647849110000|2022-03-21 07:51:50|14881.03|14761.03|14880.74|14760.74|14881.16|14761.16|14880.74|14760.74|8
1647849120000|2022-03-21 07:52:00|14880.61|14760.61|14880.82|14760.82|14881.6|14761.6|14880.61|14760.61|9
1647849130000|2022-03-21 07:52:10|14880.52|14760.52|14877.36|14757.36|14880.52|14760.52|14877.36|14757.36|9
1647849140000|2022-03-21 07:52:20|14877.24|14757.24|14877.08|14757.08|14877.32|14757.32|14876.91|14756.91|9
1647849150000|2022-03-21 07:52:30|14876.69|14756.69|14877.29|14757.29|14878.01|14758.01|14876.69|14756.69|8
1647849160000|2022-03-21 07:52:40|14877.49|14757.49|14878.35|14758.35|14878.35|14758.35|14877.18|14757.18|8
1647849170000|2022-03-21 07:52:50|14878.38|14758.38|14878.22|14758.22|14879.31|14759.31|14878.22|14758.22|10
1647849180000|2022-03-21 07:53:00|14878.35|14758.35|14877.75|14757.75|14878.35|14758.35|14877.62|14757.62|9
1647849190000|2022-03-21 07:53:10|14877.73|14757.73|14877.67|14757.67|14877.73|14757.73|14877.35|14757.35|8
1647849200000|2022-03-21 07:53:20|14878.14|14758.14|14879.78|14759.78|14879.78|14759.78|14878.14|14758.14|9
1647849210000|2022-03-21 07:53:30|14880.02|14760.02|14880.54|14760.54|14881.11|14761.11|14879.84|14759.84|9
1647849220000|2022-03-21 07:53:40|14881.05|14761.05|14880.63|14760.63|14881.05|14761.05|14880.63|14760.63|9
1647849230000|2022-03-21 07:53:50|14880.67|14760.67|14880.41|14760.41|14880.68|14760.68|14880.27|14760.27|10
1647849240000|2022-03-21 07:54:00|14880.47|14760.47|14880.2|14760.2|14880.53|14760.53|14880.2|14760.2|7
1647849250000|2022-03-21 07:54:10|14879.88|14759.88|14880.25|14760.25|14880.25|14760.25|14879.64|14759.64|8
1647849260000|2022-03-21 07:54:20|14880.44|14760.44|14880.31|14760.31|14880.46|14760.46|14880.13|14760.13|9
1647849270000|2022-03-21 07:54:30|14880.08|14760.08|14879.1|14759.1|14880.29|14760.29|14879.1|14759.1|8
1647849280000|2022-03-21 07:54:40|14879.07|14759.07|14878.32|14758.32|14879.19|14759.19|14878.32|14758.32|6
1647849290000|2022-03-21 07:54:50|14877.92|14757.92|14877.33|14757.33|14877.92|14757.92|14877.26|14757.26|8
1647849300000|2022-03-21 07:55:00|14877.17|14757.17|14876.58|14756.58|14877.17|14757.17|14876.51|14756.51|9
1647849310000|2022-03-21 07:55:10|14876.75|14756.75|14876.18|14756.18|14876.83|14756.83|14876.17|14756.17|10
1647849320000|2022-03-21 07:55:20|14876.17|14756.17|14877.21|14757.21|14877.21|14757.21|14876.14|14756.14|10
1647849330000|2022-03-21 07:55:30|14877.14|14757.14|14879.46|14759.46|14879.46|14759.46|14877.07|14757.07|10
1647849340000|2022-03-21 07:55:40|14880.91|14760.91|14882.44|14762.44|14882.59|14762.59|14880.91|14760.91|10
1647849350000|2022-03-21 07:55:50|14882.46|14762.46|14882.65|14762.65|14882.68|14762.68|14882.31|14762.31|8
1647849360000|2022-03-21 07:56:00|14882.8|14762.8|14883.06|14763.06|14883.06|14763.06|14882.28|14762.28|8
1647849370000|2022-03-21 07:56:10|14883.04|14763.04|14881.84|14761.84|14883.04|14763.04|14881.73|14761.73|10
1647849380000|2022-03-21 07:56:20|14881.69|14761.69|14881.99|14761.99|14882.46|14762.46|14881.45|14761.45|10
1647849390000|2022-03-21 07:56:30|14881.85|14761.85|14880.67|14760.67|14881.89|14761.89|14880.67|14760.67|9
1647849400000|2022-03-21 07:56:40|14880.74|14760.74|14880.5|14760.5|14880.76|14760.76|14880.38|14760.38|8
1647849410000|2022-03-21 07:56:50|14880.53|14760.53|14880.38|14760.38|14880.53|14760.53|14880.38|14760.38|10
1647849420000|2022-03-21 07:57:00|14880.41|14760.41|14880.51|14760.51|14881.29|14761.29|14880.36|14760.36|10
1647849430000|2022-03-21 07:57:10|14880.19|14760.19|14880.55|14760.55|14880.58|14760.58|14880.19|14760.19|9
1647849440000|2022-03-21 07:57:20|14880.54|14760.54|14881.76|14761.76|14881.76|14761.76|14880.51|14760.51|7
1647849450000|2022-03-21 07:57:30|14882.32|14762.32|14880.81|14760.81|14882.79|14762.79|14880.81|14760.81|10
1647849460000|2022-03-21 07:57:40|14881.06|14761.06|14880.75|14760.75|14881.28|14761.28|14880.75|14760.75|10
1647849470000|2022-03-21 07:57:50|14880.41|14760.41|14882.1|14762.1|14882.1|14762.1|14880.41|14760.41|10
1647849480000|2022-03-21 07:58:00|14882.11|14762.11|14882.81|14762.81|14882.9|14762.9|14882.11|14762.11|8
1647849490000|2022-03-21 07:58:10|14882.76|14762.76|14883.5|14763.5|14883.84|14763.84|14882.49|14762.49|10
1647849500000|2022-03-21 07:58:20|14884.3|14764.3|14883.94|14763.94|14884.36|14764.36|14883.88|14763.88|9
1647849510000|2022-03-21 07:58:30|14883.95|14763.95|14883.2|14763.2|14883.95|14763.95|14883.2|14763.2|10
1647849520000|2022-03-21 07:58:40|14882.57|14762.57|14883.95|14763.95|14883.95|14763.95|14882.57|14762.57|10
1647849530000|2022-03-21 07:58:50|14884.21|14764.21|14887.2|14767.2|14887.7|14767.7|14884.21|14764.21|9
1647849540000|2022-03-21 07:59:00|14887.06|14767.06|14886.26|14766.26|14887.14|14767.14|14886.26|14766.26|10
1647849550000|2022-03-21 07:59:10|14886.22|14766.22|14884.77|14764.77|14886.33|14766.33|14884.46|14764.46|10
1647849560000|2022-03-21 07:59:20|14884.74|14764.74|14883.69|14763.69|14884.8|14764.8|14883.69|14763.69|9
1647849570000|2022-03-21 07:59:30|14883.64|14763.64|14885.07|14765.07|14885.42|14765.42|14883.52|14763.52|10
1647849580000|2022-03-21 07:59:40|14885.39|14765.39|14884|14764|14885.39|14765.39|14884|14764|9
1647849590000|2022-03-21 07:59:50|14883.9|14763.9|14885.91|14765.91|14885.91|14765.91|14883.9|14763.9|10
1647849600000|2022-03-21 08:00:00|14885.95|14765.95|14887.51|14767.51|14887.72|14767.72|14885.95|14765.95|9
1647849610000|2022-03-21 08:00:10|14887.44|14767.44|14889.19|14769.19|14889.19|14769.19|14887.44|14767.44|10
1647849620000|2022-03-21 08:00:20|14889.35|14769.35|14888.93|14768.93|14889.35|14769.35|14888.18|14768.18|9
1647849630000|2022-03-21 08:00:30|14889.11|14769.11|14888.56|14768.56|14889.72|14769.72|14888.53|14768.53|10
1647849640000|2022-03-21 08:00:40|14888.59|14768.59|14893.61|14773.61|14893.62|14773.62|14888.59|14768.59|9
1647849650000|2022-03-21 08:00:50|14893.6|14773.6|14898.38|14778.38|14898.38|14778.38|14893.6|14773.6|10
1647849660000|2022-03-21 08:01:00|14898.5|14778.5|14897.87|14777.87|14899.28|14779.28|14897.87|14777.87|10
1647849670000|2022-03-21 08:01:10|14897.96|14777.96|14895.48|14775.48|14898.01|14778.01|14895.48|14775.48|10
1647849680000|2022-03-21 08:01:20|14894.95|14774.95|14901.27|14781.27|14901.27|14781.27|14894.65|14774.65|10
1647849690000|2022-03-21 08:01:30|14901|14781|14906.64|14786.64|14906.64|14786.64|14901|14781|10
1647849700000|2022-03-21 08:01:40|14906.95|14786.95|14913.63|14793.63|14913.66|14793.66|14906.95|14786.95|10
1647849710000|2022-03-21 08:01:50|14913.83|14793.83|14919.62|14799.62|14919.62|14799.62|14913.83|14793.83|9
1647849720000|2022-03-21 08:02:00|14919.51|14799.51|14919.24|14799.24|14919.75|14799.75|14919.02|14799.02|9
1647849730000|2022-03-21 08:02:10|14919.15|14799.15|14918.17|14798.17|14919.15|14799.15|14918.12|14798.12|9
1647849740000|2022-03-21 08:02:20|14917.98|14797.98|14918.48|14798.48|14918.48|14798.48|14916.6|14796.6|10
1647849750000|2022-03-21 08:02:30|14918.64|14798.64|14921|14801|14921.02|14801.02|14918.47|14798.47|10
1647849760000|2022-03-21 08:02:40|14920.5|14800.5|14919.78|14799.78|14920.5|14800.5|14919.14|14799.14|8
1647849770000|2022-03-21 08:02:50|14919.93|14799.93|14921.95|14801.95|14921.95|14801.95|14919.93|14799.93|9
1647849780000|2022-03-21 08:03:00|14921.94|14801.94|14920.88|14800.88|14922.44|14802.44|14920.88|14800.88|9
1647849790000|2022-03-21 08:03:10|14920.46|14800.46|14920.12|14800.12|14920.46|14800.46|14919.44|14799.44|9
1647849800000|2022-03-21 08:03:20|14920.1|14800.1|14919.4|14799.4|14920.12|14800.12|14919.34|14799.34|8
1647849810000|2022-03-21 08:03:30|14919.61|14799.61|14920.64|14800.64|14920.66|14800.66|14919.61|14799.61|10
1647849820000|2022-03-21 08:03:40|14920.77|14800.77|14921.13|14801.13|14921.13|14801.13|14920.38|14800.38|9
1647849830000|2022-03-21 08:03:50|14922.03|14802.03|14922.89|14802.89|14922.89|14802.89|14922.03|14802.03|8
1647849840000|2022-03-21 08:04:00|14923.11|14803.11|14922.15|14802.15|14923.28|14803.28|14922.15|14802.15|9
1647849850000|2022-03-21 08:04:10|14921.82|14801.82|14920.81|14800.81|14921.82|14801.82|14920.71|14800.71|8
1647849860000|2022-03-21 08:04:20|14920.94|14800.94|14920.75|14800.75|14921.59|14801.59|14920.31|14800.31|10
1647849870000|2022-03-21 08:04:30|14920.86|14800.86|14919.89|14799.89|14920.96|14800.96|14919.89|14799.89|8
1647849880000|2022-03-21 08:04:40|14920.12|14800.12|14921.07|14801.07|14921.32|14801.32|14919.82|14799.82|9
1647849890000|2022-03-21 08:04:50|14921.01|14801.01|14921.9|14801.9|14921.9|14801.9|14920.77|14800.77|9
1647849900000|2022-03-21 08:05:00|14923.47|14803.47|14927.22|14807.22|14927.22|14807.22|14923.47|14803.47|10
1647849910000|2022-03-21 08:05:10|14927.7|14807.7|14932.2|14812.2|14932.36|14812.36|14927.18|14807.18|10
1647849920000|2022-03-21 08:05:20|14932.37|14812.37|14932.34|14812.34|14934.39|14814.39|14932.21|14812.21|10
1647849930000|2022-03-21 08:05:30|14931.28|14811.28|14932.08|14812.08|14932.08|14812.08|14931.19|14811.19|10
1647849940000|2022-03-21 08:05:40|14932.05|14812.05|14932.68|14812.68|14933.37|14813.37|14932.05|14812.05|10
1647849950000|2022-03-21 08:05:50|14932.72|14812.72|14932.7|14812.7|14932.72|14812.72|14931.87|14811.87|10
1647849960000|2022-03-21 08:06:00|14933.13|14813.13|14933.6|14813.6|14934.29|14814.29|14933.13|14813.13|10
1647849970000|2022-03-21 08:06:10|14933.74|14813.74|14935.43|14815.43|14935.43|14815.43|14932.62|14812.62|10
1647849980000|2022-03-21 08:06:20|14935|14815|14936.29|14816.29|14936.88|14816.88|14935|14815|10
1647849990000|2022-03-21 08:06:30|14936.28|14816.28|14937.11|14817.11|14937.49|14817.49|14936.28|14816.28|9
1647850000000|2022-03-21 08:06:40|14936.84|14816.84|14938.35|14818.35|14938.35|14818.35|14936.84|14816.84|10
1647850010000|2022-03-21 08:06:50|14938.38|14818.38|14937.97|14817.97|14938.7|14818.7|14937.32|14817.32|10
1647850020000|2022-03-21 08:07:00|14938.01|14818.01|14936.46|14816.46|14938.26|14818.26|14936.46|14816.46|10
1647850030000|2022-03-21 08:07:10|14935.6|14815.6|14932.75|14812.75|14935.6|14815.6|14932.75|14812.75|9
1647850040000|2022-03-21 08:07:20|14932.47|14812.47|14930.27|14810.27|14932.47|14812.47|14929.86|14809.86|10
1647850050000|2022-03-21 08:07:30|14930.33|14810.33|14929.3|14809.3|14930.37|14810.37|14929.3|14809.3|10
1647850060000|2022-03-21 08:07:40|14929.27|14809.27|14928.52|14808.52|14929.59|14809.59|14928.52|14808.52|10
1647850070000|2022-03-21 08:07:50|14928.64|14808.64|14928.26|14808.26|14928.77|14808.77|14927.6|14807.6|10
1647850080000|2022-03-21 08:08:00|14928.24|14808.24|14928.5|14808.5|14928.5|14808.5|14928.24|14808.24|10
1647850090000|2022-03-21 08:08:10|14928.46|14808.46|14930.28|14810.28|14930.28|14810.28|14928.46|14808.46|10
1647850100000|2022-03-21 08:08:20|14929.81|14809.81|14930.05|14810.05|14930.05|14810.05|14929.76|14809.76|9
1647850110000|2022-03-21 08:08:30|14929.99|14809.99|14929.62|14809.62|14930.28|14810.28|14929.62|14809.62|10
1647850120000|2022-03-21 08:08:40|14930.84|14810.84|14933.51|14813.51|14934.29|14814.29|14930.84|14810.84|9
1647850130000|2022-03-21 08:08:50|14934.23|14814.23|14932.62|14812.62|14935.27|14815.27|14932.35|14812.35|10
1647850140000|2022-03-21 08:09:00|14932.61|14812.61|14932.89|14812.89|14932.89|14812.89|14931.48|14811.48|10
1647850150000|2022-03-21 08:09:10|14933.7|14813.7|14936.93|14816.93|14936.93|14816.93|14933.7|14813.7|9
1647850160000|2022-03-21 08:09:20|14937.2|14817.2|14937.53|14817.53|14937.53|14817.53|14936.61|14816.61|9
1647850170000|2022-03-21 08:09:30|14937.44|14817.44|14937.97|14817.97|14937.99|14817.99|14937.29|14817.29|10
1647850180000|2022-03-21 08:09:40|14937.63|14817.63|14937.47|14817.47|14937.76|14817.76|14937.21|14817.21|8
1647850190000|2022-03-21 08:09:50|14937.54|14817.54|14937.62|14817.62|14938.94|14818.94|14937.54|14817.54|9
1647850200000|2022-03-21 08:10:00|14937.08|14817.08|14936.44|14816.44|14937.08|14817.08|14936.23|14816.23|9
1647850210000|2022-03-21 08:10:10|14936.65|14816.65|14937.82|14817.82|14937.82|14817.82|14936.65|14816.65|10
1647850220000|2022-03-21 08:10:20|14938.31|14818.31|14939.27|14819.27|14939.27|14819.27|14938.31|14818.31|9
1647850230000|2022-03-21 08:10:30|14939.58|14819.58|14939.61|14819.61|14939.61|14819.61|14939.24|14819.24|10
1647850240000|2022-03-21 08:10:40|14939.65|14819.65|14938.94|14818.94|14939.82|14819.82|14938.94|14818.94|10
1647850250000|2022-03-21 08:10:50|14938.81|14818.81|14936.59|14816.59|14938.81|14818.81|14936.59|14816.59|9
1647850260000|2022-03-21 08:11:00|14936.7|14816.7|14937.17|14817.17|14937.69|14817.69|14936.65|14816.65|10
1647850270000|2022-03-21 08:11:10|14937.4|14817.4|14937.29|14817.29|14937.85|14817.85|14936.99|14816.99|10
1647850280000|2022-03-21 08:11:20|14938.01|14818.01|14939.08|14819.08|14939.08|14819.08|14937.91|14817.91|9
1647850290000|2022-03-21 08:11:30|14938.34|14818.34|14937|14817|14938.34|14818.34|14937|14817|8
1647850300000|2022-03-21 08:11:40|14936.49|14816.49|14935.42|14815.42|14936.82|14816.82|14935.35|14815.35|9
1647850310000|2022-03-21 08:11:50|14935.9|14815.9|14935.92|14815.92|14936.44|14816.44|14935.67|14815.67|8
1647850320000|2022-03-21 08:12:00|14935.67|14815.67|14936.2|14816.2|14936.2|14816.2|14935.3|14815.3|9
1647850330000|2022-03-21 08:12:10|14936.13|14816.13|14934.96|14814.96|14936.13|14816.13|14934.96|14814.96|10
1647850340000|2022-03-21 08:12:20|14934.91|14814.91|14934.04|14814.04|14934.99|14814.99|14934.04|14814.04|10
1647850350000|2022-03-21 08:12:30|14933.93|14813.93|14932.72|14812.72|14933.93|14813.93|14932.61|14812.61|8
1647850360000|2022-03-21 08:12:40|14933.74|14813.74|14934.72|14814.72|14934.72|14814.72|14933.74|14813.74|7
1647850370000|2022-03-21 08:12:50|14934.89|14814.89|14937.12|14817.12|14937.79|14817.79|14934.89|14814.89|10
1647850380000|2022-03-21 08:13:00|14937.06|14817.06|14937.61|14817.61|14937.61|14817.61|14937.06|14817.06|10
1647850390000|2022-03-21 08:13:10|14937.77|14817.77|14937.42|14817.42|14938.15|14818.15|14937.24|14817.24|10
1647850400000|2022-03-21 08:13:20|14935.81|14815.81|14935.56|14815.56|14935.88|14815.88|14935.09|14815.09|10
1647850410000|2022-03-21 08:13:30|14935.59|14815.59|14935.51|14815.51|14935.85|14815.85|14934.75|14814.75|9
1647850420000|2022-03-21 08:13:40|14935.68|14815.68|14935.62|14815.62|14935.91|14815.91|14935.62|14815.62|9
1647850430000|2022-03-21 08:13:50|14935.63|14815.63|14934.66|14814.66|14935.63|14815.63|14934.49|14814.49|8
1647850440000|2022-03-21 08:14:00|14934.63|14814.63|14933.93|14813.93|14934.79|14814.79|14933.31|14813.31|9
1647850450000|2022-03-21 08:14:10|14933.18|14813.18|14931.94|14811.94|14933.18|14813.18|14931.9|14811.9|7
1647850460000|2022-03-21 08:14:20|14931.49|14811.49|14932.5|14812.5|14932.5|14812.5|14931.49|14811.49|8
1647850470000|2022-03-21 08:14:30|14932.33|14812.33|14932.67|14812.67|14932.73|14812.73|14932.08|14812.08|10
1647850480000|2022-03-21 08:14:40|14932.52|14812.52|14933.1|14813.1|14933.1|14813.1|14932.52|14812.52|9
1647850490000|2022-03-21 08:14:50|14932.47|14812.47|14934.35|14814.35|14934.35|14814.35|14932.47|14812.47|9
1647850500000|2022-03-21 08:15:00|14934.31|14814.31|14936.96|14816.96|14937.34|14817.34|14934.31|14814.31|10
1647850510000|2022-03-21 08:15:10|14937.51|14817.51|14937.91|14817.91|14938.41|14818.41|14937.51|14817.51|10
1647850520000|2022-03-21 08:15:20|14938.25|14818.25|14937.66|14817.66|14938.25|14818.25|14937.51|14817.51|10
1647850530000|2022-03-21 08:15:30|14937.07|14817.07|14936|14816|14937.07|14817.07|14936|14816|8
1647850540000|2022-03-21 08:15:40|14935.83|14815.83|14936.54|14816.54|14936.87|14816.87|14935.72|14815.72|9
1647850550000|2022-03-21 08:15:50|14936.44|14816.44|14936.02|14816.02|14936.44|14816.44|14935.43|14815.43|10
1647850560000|2022-03-21 08:16:00|14935.75|14815.75|14936.31|14816.31|14936.5|14816.5|14935.75|14815.75|9
1647850570000|2022-03-21 08:16:10|14936.46|14816.46|14932.75|14812.75|14936.61|14816.61|14932.75|14812.75|10
1647850580000|2022-03-21 08:16:20|14932.96|14812.96|14932.14|14812.14|14932.96|14812.96|14932|14812|10
1647850590000|2022-03-21 08:16:30|14932.11|14812.11|14932.29|14812.29|14932.33|14812.33|14932.07|14812.07|10
1647850600000|2022-03-21 08:16:40|14932.05|14812.05|14930.33|14810.33|14932.05|14812.05|14930.2|14810.2|10
1647850610000|2022-03-21 08:16:50|14930.16|14810.16|14928.77|14808.77|14930.16|14810.16|14928.76|14808.76|7
1647850620000|2022-03-21 08:17:00|14928.51|14808.51|14928.28|14808.28|14928.51|14808.51|14927.92|14807.92|10
1647850630000|2022-03-21 08:17:10|14928.29|14808.29|14925.2|14805.2|14928.29|14808.29|14925.2|14805.2|10
1647850640000|2022-03-21 08:17:20|14925.24|14805.24|14925.56|14805.56|14926.1|14806.1|14925.21|14805.21|8
1647850650000|2022-03-21 08:17:30|14925.5|14805.5|14925.27|14805.27|14925.5|14805.5|14925.09|14805.09|5
1647850660000|2022-03-21 08:17:40|14925.14|14805.14|14921.55|14801.55|14925.14|14805.14|14921.55|14801.55|10
1647850670000|2022-03-21 08:17:50|14920.89|14800.89|14920.27|14800.27|14921.25|14801.25|14920.14|14800.14|9
1647850680000|2022-03-21 08:18:00|14920.28|14800.28|14921.06|14801.06|14921.11|14801.11|14920.28|14800.28|10
1647850690000|2022-03-21 08:18:10|14920.97|14800.97|14920.41|14800.41|14921.02|14801.02|14920.41|14800.41|7
1647850700000|2022-03-21 08:18:20|14920.67|14800.67|14922.25|14802.25|14922.25|14802.25|14920.67|14800.67|8
1647850710000|2022-03-21 08:18:30|14923.3|14803.3|14923.75|14803.75|14923.75|14803.75|14923.29|14803.29|9
1647850720000|2022-03-21 08:18:40|14923.46|14803.46|14922.6|14802.6|14923.46|14803.46|14922.6|14802.6|10
1647850730000|2022-03-21 08:18:50|14922.5|14802.5|14922.43|14802.43|14922.5|14802.5|14921.9|14801.9|8
1647850740000|2022-03-21 08:19:00|14922.26|14802.26|14922.1|14802.1|14922.8|14802.8|14922.05|14802.05|9
1647850750000|2022-03-21 08:19:10|14922.58|14802.58|14922.49|14802.49|14922.63|14802.63|14922.27|14802.27|8
1647850760000|2022-03-21 08:19:20|14922.39|14802.39|14921.93|14801.93|14922.49|14802.49|14921.69|14801.69|7
1647850770000|2022-03-21 08:19:30|14921.69|14801.69|14921.73|14801.73|14921.89|14801.89|14921.65|14801.65|6
1647850780000|2022-03-21 08:19:40|14922.12|14802.12|14925.23|14805.23|14925.23|14805.23|14922.12|14802.12|10
1647850790000|2022-03-21 08:19:50|14924.1|14804.1|14924.66|14804.66|14925.01|14805.01|14924.1|14804.1|9
1647850800000|2022-03-21 08:20:00|14924.47|14804.47|14924|14804|14924.47|14804.47|14923.65|14803.65|10
1647850810000|2022-03-21 08:20:10|14923.6|14803.6|14923.74|14803.74|14924.49|14804.49|14923.6|14803.6|8
1647850820000|2022-03-21 08:20:20|14923.56|14803.56|14925.92|14805.92|14925.92|14805.92|14923.56|14803.56|10
1647850830000|2022-03-21 08:20:30|14925.85|14805.85|14925.65|14805.65|14925.96|14805.96|14925.06|14805.06|10
1647850840000|2022-03-21 08:20:40|14925.68|14805.68|14925.5|14805.5|14925.92|14805.92|14925.5|14805.5|10
1647850850000|2022-03-21 08:20:50|14925.52|14805.52|14926.86|14806.86|14926.87|14806.87|14925.52|14805.52|9
1647850860000|2022-03-21 08:21:00|14927.12|14807.12|14928.16|14808.16|14928.37|14808.37|14927.1|14807.1|10
1647850870000|2022-03-21 08:21:10|14928.15|14808.15|14929.01|14809.01|14929.31|14809.31|14927.39|14807.39|10
1647850880000|2022-03-21 08:21:20|14929.03|14809.03|14930.94|14810.94|14930.94|14810.94|14928.34|14808.34|9
1647850890000|2022-03-21 08:21:30|14931.48|14811.48|14931.87|14811.87|14931.87|14811.87|14931.29|14811.29|10
1647850900000|2022-03-21 08:21:40|14932.04|14812.04|14931.93|14811.93|14932.69|14812.69|14931.9|14811.9|10
1647850910000|2022-03-21 08:21:50|14931.44|14811.44|14928.69|14808.69|14931.44|14811.44|14928.61|14808.61|9
1647850920000|2022-03-21 08:22:00|14928.7|14808.7|14929.71|14809.71|14930.12|14810.12|14928.7|14808.7|8
1647850930000|2022-03-21 08:22:10|14929.61|14809.61|14930.05|14810.05|14930.17|14810.17|14929.61|14809.61|7
1647850940000|2022-03-21 08:22:20|14930.29|14810.29|14930.28|14810.28|14930.52|14810.52|14930.06|14810.06|9
1647850950000|2022-03-21 08:22:30|14930.1|14810.1|14928.99|14808.99|14930.1|14810.1|14928.99|14808.99|8
1647850960000|2022-03-21 08:22:40|14929.09|14809.09|14929.31|14809.31|14929.47|14809.47|14929.09|14809.09|7
1647850970000|2022-03-21 08:22:50|14929.16|14809.16|14928.86|14808.86|14929.16|14809.16|14928.36|14808.36|6
1647850980000|2022-03-21 08:23:00|14928.68|14808.68|14928.89|14808.89|14928.98|14808.98|14928.68|14808.68|6
1647850990000|2022-03-21 08:23:10|14928.9|14808.9|14929.35|14809.35|14929.62|14809.62|14928.86|14808.86|9
1647851000000|2022-03-21 08:23:20|14929.52|14809.52|14930.63|14810.63|14930.66|14810.66|14929.52|14809.52|10
1647851010000|2022-03-21 08:23:30|14930.62|14810.62|14930.12|14810.12|14930.67|14810.67|14930.12|14810.12|8
1647851020000|2022-03-21 08:23:40|14930.14|14810.14|14928.09|14808.09|14930.65|14810.65|14928.09|14808.09|9
1647851030000|2022-03-21 08:23:50|14926.78|14806.78|14926.27|14806.27|14926.78|14806.78|14926.21|14806.21|10
1647851040000|2022-03-21 08:24:00|14926.2|14806.2|14926.39|14806.39|14926.39|14806.39|14925.54|14805.54|10
1647851050000|2022-03-21 08:24:10|14926.81|14806.81|14927.47|14807.47|14927.47|14807.47|14926.81|14806.81|8
1647851060000|2022-03-21 08:24:20|14927.49|14807.49|14928.23|14808.23|14928.43|14808.43|14927.49|14807.49|10
1647851070000|2022-03-21 08:24:30|14927.76|14807.76|14929.63|14809.63|14929.63|14809.63|14927.46|14807.46|8
1647851080000|2022-03-21 08:24:40|14929.65|14809.65|14930.46|14810.46|14930.63|14810.63|14929.65|14809.65|7
1647851090000|2022-03-21 08:24:50|14930.31|14810.31|14932.14|14812.14|14932.34|14812.34|14930.31|14810.31|10
1647851100000|2022-03-21 08:25:00|14932.25|14812.25|14933.13|14813.13|14933.14|14813.14|14931.9|14811.9|9
1647851110000|2022-03-21 08:25:10|14933.1|14813.1|14932.49|14812.49|14933.1|14813.1|14931.83|14811.83|10
1647851120000|2022-03-21 08:25:20|14932.59|14812.59|14932.11|14812.11|14932.75|14812.75|14932.11|14812.11|9
1647851130000|2022-03-21 08:25:30|14932.24|14812.24|14932.09|14812.09|14932.54|14812.54|14932.07|14812.07|9
1647851140000|2022-03-21 08:25:40|14931.41|14811.41|14931.96|14811.96|14931.99|14811.99|14931.4|14811.4|8
1647851150000|2022-03-21 08:25:50|14932.01|14812.01|14932.66|14812.66|14932.66|14812.66|14932.01|14812.01|8
1647851160000|2022-03-21 08:26:00|14932.64|14812.64|14932.55|14812.55|14932.64|14812.64|14932.1|14812.1|10
1647851170000|2022-03-21 08:26:10|14932.61|14812.61|14932.18|14812.18|14932.89|14812.89|14932.18|14812.18|9
1647851180000|2022-03-21 08:26:20|14931.33|14811.33|14931.23|14811.23|14931.52|14811.52|14931.21|14811.21|9
1647851190000|2022-03-21 08:26:30|14931.26|14811.26|14930.81|14810.81|14931.83|14811.83|14930.81|14810.81|9
1647851200000|2022-03-21 08:26:40|14930.3|14810.3|14928.84|14808.84|14930.44|14810.44|14928.84|14808.84|10
1647851210000|2022-03-21 08:26:50|14928.16|14808.16|14925.94|14805.94|14928.16|14808.16|14925.94|14805.94|7
1647851220000|2022-03-21 08:27:00|14925.73|14805.73|14927.38|14807.38|14927.38|14807.38|14925.72|14805.72|8
1647851230000|2022-03-21 08:27:10|14927.29|14807.29|14929.54|14809.54|14929.69|14809.69|14927.29|14807.29|10
1647851240000|2022-03-21 08:27:20|14929.72|14809.72|14931.54|14811.54|14931.54|14811.54|14929.72|14809.72|10
1647851250000|2022-03-21 08:27:30|14931.39|14811.39|14934.04|14814.04|14934.04|14814.04|14931.28|14811.28|10
1647851260000|2022-03-21 08:27:40|14934.83|14814.83|14934.89|14814.89|14935.18|14815.18|14934.65|14814.65|9
1647851270000|2022-03-21 08:27:50|14934.8|14814.8|14934.37|14814.37|14935.4|14815.4|14934.37|14814.37|9
1647851280000|2022-03-21 08:28:00|14934.49|14814.49|14933.71|14813.71|14934.49|14814.49|14933.54|14813.54|9
1647851290000|2022-03-21 08:28:10|14933.92|14813.92|14935.68|14815.68|14935.68|14815.68|14933.92|14813.92|8
1647851300000|2022-03-21 08:28:20|14935.69|14815.69|14933.67|14813.67|14935.69|14815.69|14933.52|14813.52|8
1647851310000|2022-03-21 08:28:30|14933.75|14813.75|14933.51|14813.51|14934.41|14814.41|14933.5|14813.5|9
1647851320000|2022-03-21 08:28:40|14933.61|14813.61|14933.63|14813.63|14933.82|14813.82|14933.26|14813.26|10
1647851330000|2022-03-21 08:28:50|14933.51|14813.51|14933.33|14813.33|14933.86|14813.86|14933.33|14813.33|9
1647851340000|2022-03-21 08:29:00|14933.39|14813.39|14933.43|14813.43|14933.95|14813.95|14933.08|14813.08|8
1647851350000|2022-03-21 08:29:10|14933.51|14813.51|14933.05|14813.05|14933.85|14813.85|14933.05|14813.05|9
1647851360000|2022-03-21 08:29:20|14933.09|14813.09|14935.52|14815.52|14935.58|14815.58|14933.09|14813.09|9
1647851370000|2022-03-21 08:29:30|14936.39|14816.39|14938.05|14818.05|14938.1|14818.1|14936.39|14816.39|9
1647851380000|2022-03-21 08:29:40|14938.34|14818.34|14940.34|14820.34|14940.34|14820.34|14937.75|14817.75|10
1647851390000|2022-03-21 08:29:50|14940.16|14820.16|14941.24|14821.24|14941.24|14821.24|14940.16|14820.16|9
1647851400000|2022-03-21 08:30:00|14941.27|14821.27|14942.04|14822.04|14942.04|14822.04|14941.04|14821.04|8
1647851410000|2022-03-21 08:30:10|14941.65|14821.65|14942.07|14822.07|14942.18|14822.18|14941.34|14821.34|9
1647851420000|2022-03-21 08:30:20|14942.24|14822.24|14941.93|14821.93|14942.24|14822.24|14941.43|14821.43|5
1647851430000|2022-03-21 08:30:30|14941.6|14821.6|14939.1|14819.1|14941.6|14821.6|14939.1|14819.1|9
1647851440000|2022-03-21 08:30:40|14939.09|14819.09|14936.35|14816.35|14939.09|14819.09|14936.35|14816.35|10
1647851450000|2022-03-21 08:30:50|14936.28|14816.28|14934.41|14814.41|14936.28|14816.28|14934.37|14814.37|9
1647851460000|2022-03-21 08:31:00|14934.24|14814.24|14934.81|14814.81|14934.96|14814.96|14933.77|14813.77|10
1647851470000|2022-03-21 08:31:10|14934.84|14814.84|14931.46|14811.46|14935.32|14815.32|14931.46|14811.46|9
1647851480000|2022-03-21 08:31:20|14931.15|14811.15|14928.44|14808.44|14931.15|14811.15|14928.44|14808.44|10
1647851490000|2022-03-21 08:31:30|14928.82|14808.82|14928.48|14808.48|14928.82|14808.82|14928.2|14808.2|10
1647851500000|2022-03-21 08:31:40|14928.47|14808.47|14928.32|14808.32|14928.93|14808.93|14928.31|14808.31|8
1647851510000|2022-03-21 08:31:50|14928.27|14808.27|14927.9|14807.9|14928.27|14808.27|14927.9|14807.9|5
1647851520000|2022-03-21 08:32:00|14927.35|14807.35|14927.2|14807.2|14927.64|14807.64|14927.2|14807.2|7
1647851530000|2022-03-21 08:32:10|14926.71|14806.71|14925.68|14805.68|14926.71|14806.71|14925.68|14805.68|8
1647851540000|2022-03-21 08:32:20|14925.62|14805.62|14923.94|14803.94|14925.62|14805.62|14923.94|14803.94|10
1647851550000|2022-03-21 08:32:30|14923.93|14803.93|14922.65|14802.65|14924.28|14804.28|14922.65|14802.65|10
1647851560000|2022-03-21 08:32:40|14922.48|14802.48|14923.29|14803.29|14923.29|14803.29|14922.36|14802.36|9
1647851570000|2022-03-21 08:32:50|14923.08|14803.08|14922.95|14802.95|14923.52|14803.52|14922.39|14802.39|10
1647851580000|2022-03-21 08:33:00|14922.8|14802.8|14922.75|14802.75|14922.8|14802.8|14922.46|14802.46|6
1647851590000|2022-03-21 08:33:10|14922.53|14802.53|14920.58|14800.58|14922.53|14802.53|14920.58|14800.58|8
1647851600000|2022-03-21 08:33:20|14920.57|14800.57|14920.02|14800.02|14920.57|14800.57|14919.7|14799.7|8
1647851610000|2022-03-21 08:33:30|14919.79|14799.79|14917.34|14797.34|14919.79|14799.79|14917.34|14797.34|9
1647851620000|2022-03-21 08:33:40|14917.53|14797.53|14916.67|14796.67|14917.72|14797.72|14916.52|14796.52|8
1647851630000|2022-03-21 08:33:50|14916.38|14796.38|14917.45|14797.45|14917.45|14797.45|14916.38|14796.38|9
1647851640000|2022-03-21 08:34:00|14917.43|14797.43|14915.34|14795.34|14917.68|14797.68|14915.34|14795.34|10
1647851650000|2022-03-21 08:34:10|14915.25|14795.25|14914.76|14794.76|14915.25|14795.25|14914.76|14794.76|8
1647851660000|2022-03-21 08:34:20|14914.54|14794.54|14914.9|14794.9|14914.9|14794.9|14914.29|14794.29|7
1647851670000|2022-03-21 08:34:30|14914.94|14794.94|14916.92|14796.92|14916.92|14796.92|14914.89|14794.89|8
1647851680000|2022-03-21 08:34:40|14916.83|14796.83|14916.33|14796.33|14916.83|14796.83|14915.92|14795.92|9
1647851690000|2022-03-21 08:34:50|14916.42|14796.42|14916.45|14796.45|14916.87|14796.87|14916.26|14796.26|10
1647851700000|2022-03-21 08:35:00|14916.67|14796.67|14917.69|14797.69|14917.7|14797.7|14916.67|14796.67|10
1647851710000|2022-03-21 08:35:10|14917.42|14797.42|14916.69|14796.69|14917.6|14797.6|14916.54|14796.54|10
1647851720000|2022-03-21 08:35:20|14916.88|14796.88|14916.81|14796.81|14916.95|14796.95|14916.52|14796.52|9
1647851730000|2022-03-21 08:35:30|14916.5|14796.5|14915.62|14795.62|14916.77|14796.77|14915.62|14795.62|10
1647851740000|2022-03-21 08:35:40|14915.41|14795.41|14915.9|14795.9|14915.9|14795.9|14915.36|14795.36|9
1647851750000|2022-03-21 08:35:50|14915.68|14795.68|14915.61|14795.61|14915.68|14795.68|14915.31|14795.31|8
1647851760000|2022-03-21 08:36:00|14915.49|14795.49|14913.92|14793.92|14915.49|14795.49|14913.92|14793.92|10
1647851770000|2022-03-21 08:36:10|14913.7|14793.7|14913.11|14793.11|14913.8|14793.8|14913.11|14793.11|10
1647851780000|2022-03-21 08:36:20|14912.94|14792.94|14913.39|14793.39|14913.66|14793.66|14912.92|14792.92|10
1647851790000|2022-03-21 08:36:30|14913.4|14793.4|14913.88|14793.88|14913.88|14793.88|14913.31|14793.31|10
1647851800000|2022-03-21 08:36:40|14914.1|14794.1|14913.92|14793.92|14914.66|14794.66|14913.77|14793.77|9
1647851810000|2022-03-21 08:36:50|14914.26|14794.26|14914.99|14794.99|14915.12|14795.12|14914.04|14794.04|10
1647851820000|2022-03-21 08:37:00|14914.93|14794.93|14915.34|14795.34|14915.34|14795.34|14914.53|14794.53|10
1647851830000|2022-03-21 08:37:10|14914.28|14794.28|14913.1|14793.1|14914.28|14794.28|14913.1|14793.1|10
1647851840000|2022-03-21 08:37:20|14913.84|14793.84|14911.69|14791.69|14913.84|14793.84|14911.69|14791.69|9
1647851850000|2022-03-21 08:37:30|14911.65|14791.65|14912|14792|14912.09|14792.09|14910.36|14790.36|9
1647851860000|2022-03-21 08:37:40|14911.87|14791.87|14910.73|14790.73|14911.87|14791.87|14910.72|14790.72|7
1647851870000|2022-03-21 08:37:50|14910.7|14790.7|14910.17|14790.17|14910.7|14790.7|14909.94|14789.94|7
1647851880000|2022-03-21 08:38:00|14910.21|14790.21|14910.5|14790.5|14910.5|14790.5|14909.82|14789.82|9
1647851890000|2022-03-21 08:38:10|14910.1|14790.1|14909.95|14789.95|14910.13|14790.13|14909.27|14789.27|9
1647851900000|2022-03-21 08:38:20|14909.44|14789.44|14910.1|14790.1|14910.34|14790.34|14909.44|14789.44|10
1647851910000|2022-03-21 08:38:30|14910.09|14790.09|14911.94|14791.94|14911.98|14791.98|14910.01|14790.01|10
1647851920000|2022-03-21 08:38:40|14912.37|14792.37|14912.57|14792.57|14913.68|14793.68|14912.37|14792.37|10
1647851930000|2022-03-21 08:38:50|14912.74|14792.74|14912.2|14792.2|14912.74|14792.74|14912.2|14792.2|10
1647851940000|2022-03-21 08:39:00|14912.11|14792.11|14911.92|14791.92|14912.22|14792.22|14911.69|14791.69|9
1647851950000|2022-03-21 08:39:10|14912.03|14792.03|14913.36|14793.36|14913.36|14793.36|14912.03|14792.03|8
1647851960000|2022-03-21 08:39:20|14913.57|14793.57|14916.34|14796.34|14916.34|14796.34|14913.57|14793.57|10
1647851970000|2022-03-21 08:39:30|14916.96|14796.96|14917.36|14797.36|14917.97|14797.97|14916.73|14796.73|10
1647851980000|2022-03-21 08:39:40|14917.62|14797.62|14918.26|14798.26|14918.26|14798.26|14917.54|14797.54|7
1647851990000|2022-03-21 08:39:50|14918.18|14798.18|14919.45|14799.45|14919.45|14799.45|14918.18|14798.18|9
1647852000000|2022-03-21 08:40:00|14919.75|14799.75|14919.97|14799.97|14920.42|14800.42|14919.48|14799.48|10
1647852010000|2022-03-21 08:40:10|14920.63|14800.63|14918.67|14798.67|14920.63|14800.63|14918.61|14798.61|10
1647852020000|2022-03-21 08:40:20|14918.56|14798.56|14916.61|14796.61|14918.56|14798.56|14916.61|14796.61|10
1647852030000|2022-03-21 08:40:30|14916.55|14796.55|14917.72|14797.72|14917.79|14797.79|14916.5|14796.5|9
1647852040000|2022-03-21 08:40:40|14917.98|14797.98|14918.63|14798.63|14918.63|14798.63|14917.98|14797.98|10
1647852050000|2022-03-21 08:40:50|14918.5|14798.5|14918.21|14798.21|14918.51|14798.51|14918.21|14798.21|10
1647852060000|2022-03-21 08:41:00|14918.01|14798.01|14916.27|14796.27|14918.01|14798.01|14916.22|14796.22|10
1647852070000|2022-03-21 08:41:10|14916.54|14796.54|14916.73|14796.73|14916.73|14796.73|14916.2|14796.2|10
1647852080000|2022-03-21 08:41:20|14916.97|14796.97|14917.12|14797.12|14917.27|14797.27|14916.7|14796.7|10
1647852090000|2022-03-21 08:41:30|14917.11|14797.11|14917.02|14797.02|14917.65|14797.65|14916.85|14796.85|10
1647852100000|2022-03-21 08:41:40|14917.08|14797.08|14915.28|14795.28|14917.08|14797.08|14915.28|14795.28|10
1647852110000|2022-03-21 08:41:50|14915.44|14795.44|14913.06|14793.06|14915.47|14795.47|14913.06|14793.06|10
1647852120000|2022-03-21 08:42:00|14912.83|14792.83|14912.55|14792.55|14912.96|14792.96|14912.3|14792.3|9
1647852130000|2022-03-21 08:42:10|14913.36|14793.36|14913.19|14793.19|14913.36|14793.36|14912.98|14792.98|10
1647852140000|2022-03-21 08:42:20|14913.07|14793.07|14912.37|14792.37|14913.33|14793.33|14912.37|14792.37|10
1647852150000|2022-03-21 08:42:30|14912.48|14792.48|14912.3|14792.3|14912.48|14792.48|14911.7|14791.7|10
1647852160000|2022-03-21 08:42:40|14912.59|14792.59|14912.08|14792.08|14912.59|14792.59|14911.82|14791.82|9
1647852170000|2022-03-21 08:42:50|14912.17|14792.17|14912.03|14792.03|14912.26|14792.26|14911.73|14791.73|10
1647852180000|2022-03-21 08:43:00|14912.08|14792.08|14912.87|14792.87|14913.07|14793.07|14912.02|14792.02|10
1647852190000|2022-03-21 08:43:10|14912.94|14792.94|14914.49|14794.49|14914.49|14794.49|14912.94|14792.94|10
1647852200000|2022-03-21 08:43:20|14914.2|14794.2|14915.44|14795.44|14915.45|14795.45|14914.06|14794.06|10
1647852210000|2022-03-21 08:43:30|14914.54|14794.54|14914.98|14794.98|14915.11|14795.11|14914.54|14794.54|10
1647852220000|2022-03-21 08:43:40|14915.43|14795.43|14915.63|14795.63|14915.63|14795.63|14915.35|14795.35|8
1647852230000|2022-03-21 08:43:50|14915.81|14795.81|14916.8|14796.8|14916.8|14796.8|14915.81|14795.81|10
1647852240000|2022-03-21 08:44:00|14916.85|14796.85|14916.63|14796.63|14916.86|14796.86|14916.47|14796.47|8
1647852250000|2022-03-21 08:44:10|14916.64|14796.64|14917.27|14797.27|14917.27|14797.27|14916.62|14796.62|9
1647852260000|2022-03-21 08:44:20|14917.16|14797.16|14917.48|14797.48|14917.48|14797.48|14916.81|14796.81|9
1647852270000|2022-03-21 08:44:30|14918.62|14798.62|14919.06|14799.06|14919.24|14799.24|14918.55|14798.55|10
1647852280000|2022-03-21 08:44:40|14919.52|14799.52|14921.28|14801.28|14921.28|14801.28|14919.51|14799.51|8
1647852290000|2022-03-21 08:44:50|14921.48|14801.48|14924.12|14804.12|14924.21|14804.21|14921.48|14801.48|10
1647852300000|2022-03-21 08:45:00|14924.09|14804.09|14924.29|14804.29|14924.72|14804.72|14923.78|14803.78|10
1647852310000|2022-03-21 08:45:10|14924.28|14804.28|14924.61|14804.61|14924.61|14804.61|14923.62|14803.62|10
1647852320000|2022-03-21 08:45:20|14925|14805|14925.64|14805.64|14925.83|14805.83|14925|14805|10
1647852330000|2022-03-21 08:45:30|14925.57|14805.57|14927.31|14807.31|14927.31|14807.31|14925.42|14805.42|10
1647852340000|2022-03-21 08:45:40|14927.54|14807.54|14929.07|14809.07|14929.17|14809.17|14927.54|14807.54|10
1647852350000|2022-03-21 08:45:50|14928.86|14808.86|14929.26|14809.26|14929.39|14809.39|14928.69|14808.69|10
1647852360000|2022-03-21 08:46:00|14929.24|14809.24|14929.2|14809.2|14929.33|14809.33|14928.66|14808.66|10
1647852370000|2022-03-21 08:46:10|14928.98|14808.98|14930.02|14810.02|14930.47|14810.47|14928.98|14808.98|10
1647852380000|2022-03-21 08:46:20|14929.9|14809.9|14931.03|14811.03|14931.03|14811.03|14929.9|14809.9|8
1647852390000|2022-03-21 08:46:30|14932.31|14812.31|14933.14|14813.14|14933.53|14813.53|14932.31|14812.31|10
1647852400000|2022-03-21 08:46:40|14933.08|14813.08|14937.02|14817.02|14937.02|14817.02|14933.08|14813.08|10
1647852410000|2022-03-21 08:46:50|14937.22|14817.22|14939.93|14819.93|14939.93|14819.93|14937.22|14817.22|10
1647852420000|2022-03-21 08:47:00|14939.89|14819.89|14940.3|14820.3|14940.65|14820.65|14939.89|14819.89|10
1647852430000|2022-03-21 08:47:10|14941.27|14821.27|14941.54|14821.54|14941.54|14821.54|14941.17|14821.17|8
1647852440000|2022-03-21 08:47:20|14940.71|14820.71|14939.24|14819.24|14940.71|14820.71|14939.24|14819.24|8
1647852450000|2022-03-21 08:47:30|14939.14|14819.14|14938.94|14818.94|14939.25|14819.25|14937.89|14817.89|9
1647852460000|2022-03-21 08:47:40|14939.02|14819.02|14935.23|14815.23|14939.02|14819.02|14935.23|14815.23|9
1647852470000|2022-03-21 08:47:50|14935.19|14815.19|14933.71|14813.71|14935.19|14815.19|14933.46|14813.46|9
1647852480000|2022-03-21 08:48:00|14933.47|14813.47|14931.2|14811.2|14933.53|14813.53|14931.03|14811.03|10
1647852490000|2022-03-21 08:48:10|14930.27|14810.27|14929.71|14809.71|14930.34|14810.34|14929.39|14809.39|9
1647852500000|2022-03-21 08:48:20|14930.3|14810.3|14930.23|14810.23|14930.9|14810.9|14930.23|14810.23|10
1647852510000|2022-03-21 08:48:30|14930.28|14810.28|14930.05|14810.05|14930.28|14810.28|14929.8|14809.8|9
1647852520000|2022-03-21 08:48:40|14930.16|14810.16|14929.76|14809.76|14930.39|14810.39|14929.76|14809.76|9
1647852530000|2022-03-21 08:48:50|14929.7|14809.7|14929.69|14809.69|14930.95|14810.95|14929.69|14809.69|8
1647852540000|2022-03-21 08:49:00|14929.68|14809.68|14928.43|14808.43|14929.68|14809.68|14928.4|14808.4|10
1647852550000|2022-03-21 08:49:10|14928.6|14808.6|14928.63|14808.63|14928.99|14808.99|14928.55|14808.55|10
1647852560000|2022-03-21 08:49:20|14929.73|14809.73|14931.73|14811.73|14931.73|14811.73|14929.73|14809.73|8
1647852570000|2022-03-21 08:49:30|14932.06|14812.06|14932.84|14812.84|14933.05|14813.05|14932.06|14812.06|10
1647852580000|2022-03-21 08:49:40|14932.59|14812.59|14932.66|14812.66|14933.19|14813.19|14932.59|14812.59|10
1647852590000|2022-03-21 08:49:50|14932.36|14812.36|14932.07|14812.07|14932.36|14812.36|14931.96|14811.96|6
1647852600000|2022-03-21 08:50:00|14931.56|14811.56|14930.87|14810.87|14931.68|14811.68|14930.84|14810.84|8
1647852610000|2022-03-21 08:50:10|14930.83|14810.83|14928.72|14808.72|14930.83|14810.83|14928.72|14808.72|10
1647852620000|2022-03-21 08:50:20|14928.77|14808.77|14927.21|14807.21|14928.9|14808.9|14927.21|14807.21|9
1647852630000|2022-03-21 08:50:30|14926.99|14806.99|14926.47|14806.47|14927.05|14807.05|14926.47|14806.47|8
1647852640000|2022-03-21 08:50:40|14926.4|14806.4|14926.15|14806.15|14926.41|14806.41|14926.03|14806.03|8
1647852650000|2022-03-21 08:50:50|14926.08|14806.08|14924.43|14804.43|14926.08|14806.08|14924.35|14804.35|9
1647852660000|2022-03-21 08:51:00|14923.21|14803.21|14922.29|14802.29|14923.32|14803.32|14922.29|14802.29|9
1647852670000|2022-03-21 08:51:10|14922.3|14802.3|14920.64|14800.64|14922.3|14802.3|14920.64|14800.64|7
1647852680000|2022-03-21 08:51:20|14920.65|14800.65|14919.53|14799.53|14920.73|14800.73|14919.51|14799.51|10
1647852690000|2022-03-21 08:51:30|14919.36|14799.36|14920.03|14800.03|14920.55|14800.55|14919.36|14799.36|10
1647852700000|2022-03-21 08:51:40|14920.14|14800.14|14918.45|14798.45|14920.14|14800.14|14918.45|14798.45|10
1647852710000|2022-03-21 08:51:50|14918.8|14798.8|14918.12|14798.12|14919.07|14799.07|14918.12|14798.12|9
1647852720000|2022-03-21 08:52:00|14918.17|14798.17|14915.83|14795.83|14918.17|14798.17|14915.8|14795.8|10
1647852730000|2022-03-21 08:52:10|14915.74|14795.74|14914.59|14794.59|14915.74|14795.74|14914.59|14794.59|10
1647852740000|2022-03-21 08:52:20|14914.66|14794.66|14913.06|14793.06|14914.66|14794.66|14913.06|14793.06|7
1647852750000|2022-03-21 08:52:30|14913.09|14793.09|14910.93|14790.93|14913.09|14793.09|14910.93|14790.93|9
1647852760000|2022-03-21 08:52:40|14910.98|14790.98|14911.02|14791.02|14911.38|14791.38|14910.98|14790.98|9
1647852770000|2022-03-21 08:52:50|14910.56|14790.56|14911.06|14791.06|14911.07|14791.07|14910.32|14790.32|7
1647852780000|2022-03-21 08:53:00|14911.13|14791.13|14909.9|14789.9|14911.35|14791.35|14909.9|14789.9|10
1647852790000|2022-03-21 08:53:10|14909.95|14789.95|14908.69|14788.69|14910.1|14790.1|14908.69|14788.69|9
1647852800000|2022-03-21 08:53:20|14908.4|14788.4|14909.33|14789.33|14909.56|14789.56|14907.77|14787.77|10
1647852810000|2022-03-21 08:53:30|14908.84|14788.84|14908.28|14788.28|14909.18|14789.18|14908.28|14788.28|9
1647852820000|2022-03-21 08:53:40|14908.51|14788.51|14909.02|14789.02|14909.22|14789.22|14908.37|14788.37|10
1647852830000|2022-03-21 08:53:50|14909.22|14789.22|14908.84|14788.84|14909.51|14789.51|14908.84|14788.84|8
1647852840000|2022-03-21 08:54:00|14908.95|14788.95|14908.82|14788.82|14909.13|14789.13|14908.82|14788.82|8
1647852850000|2022-03-21 08:54:10|14908.85|14788.85|14906.04|14786.04|14908.85|14788.85|14906.04|14786.04|9
1647852860000|2022-03-21 08:54:20|14905.97|14785.97|14905.46|14785.46|14906.47|14786.47|14905.46|14785.46|8
1647852870000|2022-03-21 08:54:30|14905.45|14785.45|14903.83|14783.83|14905.45|14785.45|14903.83|14783.83|9
1647852880000|2022-03-21 08:54:40|14903.79|14783.79|14902.44|14782.44|14904.32|14784.32|14902.36|14782.36|9
1647852890000|2022-03-21 08:54:50|14902.66|14782.66|14901.66|14781.66|14903.29|14783.29|14901.66|14781.66|10
1647852900000|2022-03-21 08:55:00|14901.4|14781.4|14893.68|14773.68|14901.4|14781.4|14893.68|14773.68|10
1647852910000|2022-03-21 08:55:10|14893.86|14773.86|14892.87|14772.87|14893.9|14773.9|14892.87|14772.87|8
1647852920000|2022-03-21 08:55:20|14892.88|14772.88|14893.01|14773.01|14893.28|14773.28|14892.84|14772.84|10
1647852930000|2022-03-21 08:55:30|14892.86|14772.86|14892.94|14772.94|14892.96|14772.96|14892.16|14772.16|9
1647852940000|2022-03-21 08:55:40|14892.01|14772.01|14891.2|14771.2|14892.01|14772.01|14891.01|14771.01|7
1647852950000|2022-03-21 08:55:50|14891.27|14771.27|14892.56|14772.56|14892.56|14772.56|14891.27|14771.27|6
1647852960000|2022-03-21 08:56:00|14892.86|14772.86|14893.2|14773.2|14894.06|14774.06|14892.86|14772.86|9
1647852970000|2022-03-21 08:56:10|14893.33|14773.33|14894.36|14774.36|14894.9|14774.9|14893.33|14773.33|10
1647852980000|2022-03-21 08:56:20|14894.31|14774.31|14895.05|14775.05|14895.17|14775.17|14894.31|14774.31|10
1647852990000|2022-03-21 08:56:30|14894.98|14774.98|14896.24|14776.24|14896.34|14776.34|14894.96|14774.96|8
1647853000000|2022-03-21 08:56:40|14896.23|14776.23|14896.52|14776.52|14896.62|14776.62|14895.8|14775.8|9
1647853010000|2022-03-21 08:56:50|14896.84|14776.84|14895.51|14775.51|14896.84|14776.84|14895.51|14775.51|9
1647853020000|2022-03-21 08:57:00|14895.45|14775.45|14897.05|14777.05|14897.05|14777.05|14895.39|14775.39|9
1647853030000|2022-03-21 08:57:10|14897.16|14777.16|14897.2|14777.2|14897.46|14777.46|14897.16|14777.16|10
1647853040000|2022-03-21 08:57:20|14897.22|14777.22|14896.96|14776.96|14897.22|14777.22|14896.96|14776.96|7
1647853050000|2022-03-21 08:57:30|14896.98|14776.98|14895.52|14775.52|14896.98|14776.98|14895.52|14775.52|7
1647853060000|2022-03-21 08:57:40|14895.88|14775.88|14896.17|14776.17|14896.44|14776.44|14895.6|14775.6|10
1647853070000|2022-03-21 08:57:50|14896.01|14776.01|14896.93|14776.93|14896.93|14776.93|14895.83|14775.83|8
1647853080000|2022-03-21 08:58:00|14896.4|14776.4|14896.03|14776.03|14896.79|14776.79|14895.92|14775.92|8
1647853090000|2022-03-21 08:58:10|14895.82|14775.82|14894.25|14774.25|14895.82|14775.82|14894.25|14774.25|10
1647853100000|2022-03-21 08:58:20|14894.48|14774.48|14894.78|14774.78|14895|14775|14894.48|14774.48|9
1647853110000|2022-03-21 08:58:30|14894.96|14774.96|14894.91|14774.91|14895.2|14775.2|14894.73|14774.73|9
1647853120000|2022-03-21 08:58:40|14894.87|14774.87|14894.69|14774.69|14894.87|14774.87|14894.59|14774.59|9
1647853130000|2022-03-21 08:58:50|14894.44|14774.44|14895.1|14775.1|14895.1|14775.1|14894.44|14774.44|6
1647853140000|2022-03-21 08:59:00|14895.09|14775.09|14895.52|14775.52|14895.62|14775.62|14894.93|14774.93|8
1647853150000|2022-03-21 08:59:10|14895.74|14775.74|14896.48|14776.48|14896.48|14776.48|14895.74|14775.74|8
1647853160000|2022-03-21 08:59:20|14896.67|14776.67|14896.68|14776.68|14896.9|14776.9|14896.48|14776.48|9
1647853170000|2022-03-21 08:59:30|14896.8|14776.8|14897.03|14777.03|14897.17|14777.17|14896.8|14776.8|9
1647853180000|2022-03-21 08:59:40|14896.95|14776.95|14897.12|14777.12|14897.12|14777.12|14896.74|14776.74|9
1647853190000|2022-03-21 08:59:50|14897.34|14777.34|14897.29|14777.29|14897.34|14777.34|14897.1|14777.1|7
1647853200000|2022-03-21 09:00:00|14897.4|14777.4|14897.02|14777.02|14897.76|14777.76|14896.29|14776.29|9
1647853210000|2022-03-21 09:00:10|14897.15|14777.15|14897.7|14777.7|14897.7|14777.7|14897.15|14777.15|10
1647853220000|2022-03-21 09:00:20|14897.52|14777.52|14898.5|14778.5|14898.5|14778.5|14897.52|14777.52|10
1647853230000|2022-03-21 09:00:30|14898.55|14778.55|14899.14|14779.14|14899.14|14779.14|14898.55|14778.55|10
1647853240000|2022-03-21 09:00:40|14899.18|14779.18|14900.25|14780.25|14900.25|14780.25|14899.18|14779.18|9
1647853250000|2022-03-21 09:00:50|14900.55|14780.55|14899.85|14779.85|14900.75|14780.75|14899.85|14779.85|10
1647853260000|2022-03-21 09:01:00|14899.94|14779.94|14902.03|14782.03|14902.03|14782.03|14899.87|14779.87|10
1647853270000|2022-03-21 09:01:10|14902.48|14782.48|14903.16|14783.16|14903.16|14783.16|14901.7|14781.7|10
1647853280000|2022-03-21 09:01:20|14903.19|14783.19|14903.38|14783.38|14903.86|14783.86|14902.95|14782.95|9
1647853290000|2022-03-21 09:01:30|14903.37|14783.37|14904.17|14784.17|14904.18|14784.18|14903.22|14783.22|10
1647853300000|2022-03-21 09:01:40|14904.02|14784.02|14904.28|14784.28|14904.28|14784.28|14904.02|14784.02|10
1647853310000|2022-03-21 09:01:50|14904.02|14784.02|14903.79|14783.79|14904.08|14784.08|14903.47|14783.47|10
1647853320000|2022-03-21 09:02:00|14904.01|14784.01|14904.04|14784.04|14904.38|14784.38|14903.85|14783.85|9
1647853330000|2022-03-21 09:02:10|14904.44|14784.44|14906.93|14786.93|14907.28|14787.28|14904.44|14784.44|10
1647853340000|2022-03-21 09:02:20|14907.01|14787.01|14907.11|14787.11|14907.26|14787.26|14906.63|14786.63|10
1647853350000|2022-03-21 09:02:30|14907.1|14787.1|14907.18|14787.18|14907.21|14787.21|14907.02|14787.02|10
1647853360000|2022-03-21 09:02:40|14907.21|14787.21|14908.35|14788.35|14908.35|14788.35|14907.21|14787.21|7
1647853370000|2022-03-21 09:02:50|14908.6|14788.6|14909.27|14789.27|14909.27|14789.27|14908.57|14788.57|10
1647853380000|2022-03-21 09:03:00|14909.4|14789.4|14909.47|14789.47|14910.18|14790.18|14909.32|14789.32|9
1647853390000|2022-03-21 09:03:10|14909.42|14789.42|14909.5|14789.5|14909.92|14789.92|14908.83|14788.83|10
1647853400000|2022-03-21 09:03:20|14909.75|14789.75|14909.67|14789.67|14910.02|14790.02|14909.61|14789.61|9
1647853410000|2022-03-21 09:03:30|14909.74|14789.74|14910.31|14790.31|14910.42|14790.42|14909.29|14789.29|10
1647853420000|2022-03-21 09:03:40|14910.25|14790.25|14911.15|14791.15|14911.15|14791.15|14910.1|14790.1|10
1647853430000|2022-03-21 09:03:50|14911.22|14791.22|14909.2|14789.2|14911.22|14791.22|14909.2|14789.2|10
1647853440000|2022-03-21 09:04:00|14908.65|14788.65|14908.71|14788.71|14908.71|14788.71|14908.04|14788.04|9
1647853450000|2022-03-21 09:04:10|14908.65|14788.65|14910.83|14790.83|14910.83|14790.83|14908.65|14788.65|9
1647853460000|2022-03-21 09:04:20|14910.92|14790.92|14911.51|14791.51|14911.51|14791.51|14910.92|14790.92|10
1647853470000|2022-03-21 09:04:30|14911.82|14791.82|14911.23|14791.23|14912.13|14792.13|14910.64|14790.64|10
1647853480000|2022-03-21 09:04:40|14911.19|14791.19|14910.49|14790.49|14911.19|14791.19|14910.49|14790.49|10
1647853490000|2022-03-21 09:04:50|14910.41|14790.41|14909.76|14789.76|14910.65|14790.65|14909.76|14789.76|10
1647853500000|2022-03-21 09:05:00|14910.07|14790.07|14906.34|14786.34|14910.32|14790.32|14906.34|14786.34|10
1647853510000|2022-03-21 09:05:10|14905.48|14785.48|14897.07|14777.07|14905.48|14785.48|14896.94|14776.94|10
1647853520000|2022-03-21 09:05:20|14897.35|14777.35|14893.47|14773.47|14897.35|14777.35|14893.47|14773.47|10
1647853530000|2022-03-21 09:05:30|14893.31|14773.31|14893.69|14773.69|14894.41|14774.41|14893.15|14773.15|10
1647853540000|2022-03-21 09:05:40|14894.44|14774.44|14894.64|14774.64|14894.64|14774.64|14893|14773|9
1647853550000|2022-03-21 09:05:50|14893.25|14773.25|14890.98|14770.98|14893.39|14773.39|14890.86|14770.86|9
1647853560000|2022-03-21 09:06:00|14890.77|14770.77|14888.59|14768.59|14890.77|14770.77|14888.55|14768.55|10
1647853570000|2022-03-21 09:06:10|14888.57|14768.57|14887.72|14767.72|14888.64|14768.64|14887.72|14767.72|9
1647853580000|2022-03-21 09:06:20|14887.89|14767.89|14889.18|14769.18|14889.34|14769.34|14887.89|14767.89|10
1647853590000|2022-03-21 09:06:30|14889.16|14769.16|14888.97|14768.97|14889.64|14769.64|14888.92|14768.92|10
1647853600000|2022-03-21 09:06:40|14889.01|14769.01|14889.89|14769.89|14890.32|14770.32|14889.01|14769.01|9
1647853610000|2022-03-21 09:06:50|14890.11|14770.11|14889.83|14769.83|14891.03|14771.03|14889.78|14769.78|8
1647853620000|2022-03-21 09:07:00|14889.67|14769.67|14888.57|14768.57|14889.67|14769.67|14888.57|14768.57|9
1647853630000|2022-03-21 09:07:10|14888.09|14768.09|14886.38|14766.38|14889.05|14769.05|14886.38|14766.38|9
1647853640000|2022-03-21 09:07:20|14885.86|14765.86|14884.01|14764.01|14885.86|14765.86|14883.92|14763.92|10
1647853650000|2022-03-21 09:07:30|14883.86|14763.86|14883.3|14763.3|14884.05|14764.05|14883.2|14763.2|9
1647853660000|2022-03-21 09:07:40|14882.9|14762.9|14882.13|14762.13|14883.09|14763.09|14882.13|14762.13|10
1647853670000|2022-03-21 09:07:50|14882.07|14762.07|14875.33|14755.33|14882.27|14762.27|14875.33|14755.33|8
1647853680000|2022-03-21 09:08:00|14875.32|14755.32|14874.13|14754.13|14875.38|14755.38|14873.91|14753.91|9
1647853690000|2022-03-21 09:08:10|14874.15|14754.15|14874.59|14754.59|14874.72|14754.72|14873.54|14753.54|10
1647853700000|2022-03-21 09:08:20|14875.18|14755.18|14874.03|14754.03|14875.18|14755.18|14873.76|14753.76|10
1647853710000|2022-03-21 09:08:30|14873.92|14753.92|14874.13|14754.13|14874.33|14754.33|14873.83|14753.83|9
1647853720000|2022-03-21 09:08:40|14873.91|14753.91|14874.26|14754.26|14874.28|14754.28|14873.91|14753.91|9
1647853730000|2022-03-21 09:08:50|14874.24|14754.24|14874.6|14754.6|14874.88|14754.88|14874.24|14754.24|7
1647853740000|2022-03-21 09:09:00|14874.05|14754.05|14871.11|14751.11|14874.32|14754.32|14871.11|14751.11|7
1647853750000|2022-03-21 09:09:10|14871.08|14751.08|14869.48|14749.48|14871.08|14751.08|14869.48|14749.48|9
1647853760000|2022-03-21 09:09:20|14869.2|14749.2|14869.56|14749.56|14869.64|14749.64|14869.2|14749.2|9
1647853770000|2022-03-21 09:09:30|14869.27|14749.27|14869.28|14749.28|14869.73|14749.73|14869.27|14749.27|10
1647853780000|2022-03-21 09:09:40|14868.82|14748.82|14867.96|14747.96|14868.98|14748.98|14867.96|14747.96|10
1647853790000|2022-03-21 09:09:50|14867.81|14747.81|14863.33|14743.33|14867.81|14747.81|14863.33|14743.33|10
1647853800000|2022-03-21 09:10:00|14862.97|14742.97|14861.11|14741.11|14862.97|14742.97|14861.11|14741.11|9
1647853810000|2022-03-21 09:10:10|14861.14|14741.14|14861.71|14741.71|14861.92|14741.92|14861.13|14741.13|10
1647853820000|2022-03-21 09:10:20|14861.46|14741.46|14862.93|14742.93|14862.93|14742.93|14861.46|14741.46|10
1647853830000|2022-03-21 09:10:30|14863.17|14743.17|14863.78|14743.78|14863.78|14743.78|14863.17|14743.17|9
1647853840000|2022-03-21 09:10:40|14863.96|14743.96|14863.54|14743.54|14864.04|14744.04|14863.36|14743.36|10
1647853850000|2022-03-21 09:10:50|14863.12|14743.12|14863.41|14743.41|14863.41|14743.41|14862.66|14742.66|8
1647853860000|2022-03-21 09:11:00|14863.52|14743.52|14865.09|14745.09|14865.09|14745.09|14863.52|14743.52|10
1647853870000|2022-03-21 09:11:10|14865.75|14745.75|14865.56|14745.56|14865.96|14745.96|14865.42|14745.42|9
1647853880000|2022-03-21 09:11:20|14865.03|14745.03|14865.16|14745.16|14866.16|14746.16|14864.9|14744.9|10
1647853890000|2022-03-21 09:11:30|14865.02|14745.02|14866.36|14746.36|14866.36|14746.36|14864.72|14744.72|8
1647853900000|2022-03-21 09:11:40|14866.47|14746.47|14866.27|14746.27|14867.02|14747.02|14866.19|14746.19|10
1647853910000|2022-03-21 09:11:50|14866.62|14746.62|14864.56|14744.56|14866.62|14746.62|14864.46|14744.46|9
1647853920000|2022-03-21 09:12:00|14864.7|14744.7|14862.2|14742.2|14864.7|14744.7|14862.07|14742.07|8
1647853930000|2022-03-21 09:12:10|14861.82|14741.82|14860.49|14740.49|14861.98|14741.98|14860.45|14740.45|9
1647853940000|2022-03-21 09:12:20|14860.27|14740.27|14859.86|14739.86|14860.47|14740.47|14859.86|14739.86|9
1647853950000|2022-03-21 09:12:30|14859.52|14739.52|14855.58|14735.58|14859.65|14739.65|14855.58|14735.58|10
1647853960000|2022-03-21 09:12:40|14855.8|14735.8|14857.22|14737.22|14857.22|14737.22|14855.47|14735.47|9
1647853970000|2022-03-21 09:12:50|14857.83|14737.83|14857.33|14737.33|14857.96|14737.96|14857.13|14737.13|8
1647853980000|2022-03-21 09:13:00|14857.93|14737.93|14858.9|14738.9|14859.16|14739.16|14857.9|14737.9|10
1647853990000|2022-03-21 09:13:10|14858.84|14738.84|14859.54|14739.54|14860.05|14740.05|14858.84|14738.84|9
1647854000000|2022-03-21 09:13:20|14859.87|14739.87|14860.64|14740.64|14860.81|14740.81|14859.87|14739.87|10
1647854010000|2022-03-21 09:13:30|14860.4|14740.4|14860.67|14740.67|14860.67|14740.67|14860.36|14740.36|7
1647854020000|2022-03-21 09:13:40|14860.86|14740.86|14861.05|14741.05|14861.07|14741.07|14860.84|14740.84|7
1647854030000|2022-03-21 09:13:50|14861.1|14741.1|14864.42|14744.42|14864.42|14744.42|14861.08|14741.08|9
1647854040000|2022-03-21 09:14:00|14864.59|14744.59|14866.89|14746.89|14866.9|14746.9|14864.59|14744.59|10
1647854050000|2022-03-21 09:14:10|14866.96|14746.96|14868.87|14748.87|14868.87|14748.87|14866.96|14746.96|10
1647854060000|2022-03-21 09:14:20|14868.77|14748.77|14867.95|14747.95|14868.77|14748.77|14867.77|14747.77|7
1647854070000|2022-03-21 09:14:30|14867.66|14747.66|14868.13|14748.13|14868.13|14748.13|14867.36|14747.36|9
1647854080000|2022-03-21 09:14:40|14868.15|14748.15|14867.49|14747.49|14868.15|14748.15|14867.49|14747.49|7
1647854090000|2022-03-21 09:14:50|14867.48|14747.48|14868.98|14748.98|14868.98|14748.98|14867.48|14747.48|9
1647854100000|2022-03-21 09:15:00|14869.05|14749.05|14869.75|14749.75|14869.78|14749.78|14869.05|14749.05|9
1647854110000|2022-03-21 09:15:10|14869.86|14749.86|14870.38|14750.38|14870.38|14750.38|14869.68|14749.68|8
1647854120000|2022-03-21 09:15:20|14870.61|14750.61|14869.74|14749.74|14870.61|14750.61|14869.52|14749.52|9
1647854130000|2022-03-21 09:15:30|14869.57|14749.57|14868.81|14748.81|14869.88|14749.88|14868.81|14748.81|9
1647854140000|2022-03-21 09:15:40|14868.66|14748.66|14867.94|14747.94|14868.8|14748.8|14867.76|14747.76|10
1647854150000|2022-03-21 09:15:50|14868.05|14748.05|14867.58|14747.58|14868.05|14748.05|14867.28|14747.28|9
1647854160000|2022-03-21 09:16:00|14867.35|14747.35|14865.52|14745.52|14867.35|14747.35|14865.51|14745.51|9
1647854170000|2022-03-21 09:16:10|14865.57|14745.57|14865.89|14745.89|14866.3|14746.3|14865.57|14745.57|9
1647854180000|2022-03-21 09:16:20|14865.99|14745.99|14864.22|14744.22|14865.99|14745.99|14864.18|14744.18|9
1647854190000|2022-03-21 09:16:30|14864.43|14744.43|14864.31|14744.31|14864.68|14744.68|14864.08|14744.08|9
1647854200000|2022-03-21 09:16:40|14863.75|14743.75|14863.96|14743.96|14863.96|14743.96|14863.75|14743.75|7
1647854210000|2022-03-21 09:16:50|14863.86|14743.86|14864.07|14744.07|14864.08|14744.08|14863.8|14743.8|9
1647854220000|2022-03-21 09:17:00|14863.99|14743.99|14864.94|14744.94|14864.94|14744.94|14863.81|14743.81|8
1647854230000|2022-03-21 09:17:10|14865.2|14745.2|14866.49|14746.49|14867.01|14747.01|14865.2|14745.2|9
1647854240000|2022-03-21 09:17:20|14866.6|14746.6|14866.97|14746.97|14867.04|14747.04|14866.45|14746.45|10
1647854250000|2022-03-21 09:17:30|14867.03|14747.03|14866.13|14746.13|14867.03|14747.03|14866.13|14746.13|6
1647854260000|2022-03-21 09:17:40|14865.76|14745.76|14866.06|14746.06|14866.31|14746.31|14865.62|14745.62|7
1647854270000|2022-03-21 09:17:50|14865.98|14745.98|14864.61|14744.61|14865.98|14745.98|14864.61|14744.61|10
1647854280000|2022-03-21 09:18:00|14864.76|14744.76|14866.38|14746.38|14866.41|14746.41|14864.76|14744.76|10
1647854290000|2022-03-21 09:18:10|14866.74|14746.74|14867.59|14747.59|14867.59|14747.59|14866.49|14746.49|8
1647854300000|2022-03-21 09:18:20|14867.7|14747.7|14869.03|14749.03|14869.03|14749.03|14867.7|14747.7|8
1647854310000|2022-03-21 09:18:30|14868.91|14748.91|14870.25|14750.25|14870.25|14750.25|14868.83|14748.83|9
1647854320000|2022-03-21 09:18:40|14870.31|14750.31|14871.27|14751.27|14871.27|14751.27|14869.98|14749.98|10
1647854330000|2022-03-21 09:18:50|14871.46|14751.46|14874.56|14754.56|14874.56|14754.56|14871.46|14751.46|8
1647854340000|2022-03-21 09:19:00|14874.64|14754.64|14875.76|14755.76|14875.76|14755.76|14874.64|14754.64|9
1647854350000|2022-03-21 09:19:10|14876.03|14756.03|14876.77|14756.77|14876.77|14756.77|14875.95|14755.95|10
1647854360000|2022-03-21 09:19:20|14876.46|14756.46|14875.97|14755.97|14876.46|14756.46|14875.97|14755.97|8
1647854370000|2022-03-21 09:19:30|14875.53|14755.53|14875.26|14755.26|14875.53|14755.53|14875.16|14755.16|7
1647854380000|2022-03-21 09:19:40|14875.2|14755.2|14874.39|14754.39|14875.2|14755.2|14874.39|14754.39|9
1647854390000|2022-03-21 09:19:50|14873.73|14753.73|14873.75|14753.75|14873.75|14753.75|14873.01|14753.01|10
1647854400000|2022-03-21 09:20:00|14873.4|14753.4|14873.68|14753.68|14873.68|14753.68|14873.05|14753.05|10
1647854410000|2022-03-21 09:20:10|14873.86|14753.86|14874.81|14754.81|14874.81|14754.81|14873.72|14753.72|8
1647854420000|2022-03-21 09:20:20|14875.08|14755.08|14875.66|14755.66|14876.08|14756.08|14875.03|14755.03|9
1647854430000|2022-03-21 09:20:30|14875.52|14755.52|14874.96|14754.96|14875.52|14755.52|14874.58|14754.58|8
1647854440000|2022-03-21 09:20:40|14874.92|14754.92|14874.47|14754.47|14875.16|14755.16|14874.47|14754.47|9
1647854450000|2022-03-21 09:20:50|14874.58|14754.58|14872.99|14752.99|14874.58|14754.58|14872.99|14752.99|8
1647854460000|2022-03-21 09:21:00|14872.94|14752.94|14872.13|14752.13|14872.94|14752.94|14872.05|14752.05|7
1647854470000|2022-03-21 09:21:10|14872.26|14752.26|14874.16|14754.16|14874.16|14754.16|14872.26|14752.26|9
1647854480000|2022-03-21 09:21:20|14875.6|14755.6|14874.36|14754.36|14875.6|14755.6|14874.36|14754.36|8
1647854490000|2022-03-21 09:21:30|14874.26|14754.26|14874.59|14754.59|14874.6|14754.6|14874.11|14754.11|9
1647854500000|2022-03-21 09:21:40|14874.48|14754.48|14874.17|14754.17|14874.48|14754.48|14873.84|14753.84|8
1647854510000|2022-03-21 09:21:50|14874.04|14754.04|14873.57|14753.57|14874.63|14754.63|14873.34|14753.34|8
1647854520000|2022-03-21 09:22:00|14873.7|14753.7|14874.47|14754.47|14874.47|14754.47|14873.7|14753.7|9
1647854530000|2022-03-21 09:22:10|14874.82|14754.82|14875.49|14755.49|14875.49|14755.49|14874.63|14754.63|9
1647854540000|2022-03-21 09:22:20|14875.69|14755.69|14875.45|14755.45|14875.74|14755.74|14875.36|14755.36|10
1647854550000|2022-03-21 09:22:30|14875.5|14755.5|14880.71|14760.71|14880.71|14760.71|14875.5|14755.5|10
1647854560000|2022-03-21 09:22:40|14881.43|14761.43|14883.82|14763.82|14883.82|14763.82|14881.43|14761.43|10
1647854570000|2022-03-21 09:22:50|14883.86|14763.86|14885.91|14765.91|14886.06|14766.06|14883.86|14763.86|10
1647854580000|2022-03-21 09:23:00|14885.67|14765.67|14887.27|14767.27|14887.27|14767.27|14885.67|14765.67|10
1647854590000|2022-03-21 09:23:10|14887.56|14767.56|14886.13|14766.13|14887.56|14767.56|14886.09|14766.09|7
1647854600000|2022-03-21 09:23:20|14886.14|14766.14|14885.92|14765.92|14886.29|14766.29|14885.8|14765.8|9
1647854610000|2022-03-21 09:23:30|14886.08|14766.08|14887.75|14767.75|14887.75|14767.75|14886.08|14766.08|10
1647854620000|2022-03-21 09:23:40|14888.02|14768.02|14888.74|14768.74|14888.74|14768.74|14888.02|14768.02|10
1647854630000|2022-03-21 09:23:50|14888.82|14768.82|14888.59|14768.59|14890.17|14770.17|14888.59|14768.59|10
1647854640000|2022-03-21 09:24:00|14888.35|14768.35|14888.69|14768.69|14888.69|14768.69|14887.71|14767.71|10
1647854650000|2022-03-21 09:24:10|14888.82|14768.82|14890.88|14770.88|14891.1|14771.1|14888.82|14768.82|10
1647854660000|2022-03-21 09:24:20|14891.1|14771.1|14890.29|14770.29|14891.3|14771.3|14890.29|14770.29|9
1647854670000|2022-03-21 09:24:30|14889.74|14769.74|14889.6|14769.6|14890.2|14770.2|14889.6|14769.6|10
1647854680000|2022-03-21 09:24:40|14889.62|14769.62|14889.25|14769.25|14889.62|14769.62|14889.02|14769.02|10
1647854690000|2022-03-21 09:24:50|14889.14|14769.14|14890.71|14770.71|14890.71|14770.71|14889.14|14769.14|9
1647854700000|2022-03-21 09:25:00|14890.75|14770.75|14891.14|14771.14|14891.31|14771.31|14890.75|14770.75|10
1647854710000|2022-03-21 09:25:10|14891.25|14771.25|14891.02|14771.02|14891.51|14771.51|14891.01|14771.01|9
1647854720000|2022-03-21 09:25:20|14890.75|14770.75|14891.78|14771.78|14891.82|14771.82|14890.75|14770.75|10
1647854730000|2022-03-21 09:25:30|14891.82|14771.82|14891.75|14771.75|14892.01|14772.01|14891.75|14771.75|8
1647854740000|2022-03-21 09:25:40|14891.74|14771.74|14891.05|14771.05|14891.74|14771.74|14891.05|14771.05|10
1647854750000|2022-03-21 09:25:50|14891.17|14771.17|14890.69|14770.69|14891.17|14771.17|14890.69|14770.69|9
1647854760000|2022-03-21 09:26:00|14891.4|14771.4|14892.23|14772.23|14892.23|14772.23|14891.4|14771.4|10
1647854770000|2022-03-21 09:26:10|14892.19|14772.19|14892.69|14772.69|14893.31|14773.31|14892.19|14772.19|10
1647854780000|2022-03-21 09:26:20|14892.66|14772.66|14896.25|14776.25|14896.25|14776.25|14892.66|14772.66|10
1647854790000|2022-03-21 09:26:30|14896.63|14776.63|14898.39|14778.39|14898.39|14778.39|14896.63|14776.63|9
1647854800000|2022-03-21 09:26:40|14898.68|14778.68|14900.23|14780.23|14900.23|14780.23|14898.68|14778.68|10
1647854810000|2022-03-21 09:26:50|14900.28|14780.28|14899.99|14779.99|14900.33|14780.33|14899.99|14779.99|10
1647854820000|2022-03-21 09:27:00|14899.82|14779.82|14900.26|14780.26|14900.26|14780.26|14899.6|14779.6|10
1647854830000|2022-03-21 09:27:10|14900.56|14780.56|14903.37|14783.37|14903.37|14783.37|14900.56|14780.56|8
1647854840000|2022-03-21 09:27:20|14904.02|14784.02|14905.18|14785.18|14905.18|14785.18|14903.73|14783.73|10
1647854850000|2022-03-21 09:27:30|14906.23|14786.23|14907.43|14787.43|14907.43|14787.43|14906.09|14786.09|10
1647854860000|2022-03-21 09:27:40|14907.78|14787.78|14908.15|14788.15|14908.61|14788.61|14907.78|14787.78|10
1647854870000|2022-03-21 09:27:50|14907.78|14787.78|14905.51|14785.51|14907.78|14787.78|14905.51|14785.51|10
1647854880000|2022-03-21 09:28:00|14905.56|14785.56|14905.14|14785.14|14906.06|14786.06|14905.14|14785.14|8
1647854890000|2022-03-21 09:28:10|14905.02|14785.02|14905.35|14785.35|14906.17|14786.17|14905|14785|10
1647854900000|2022-03-21 09:28:20|14905.39|14785.39|14907.16|14787.16|14907.16|14787.16|14905.39|14785.39|9
1647854910000|2022-03-21 09:28:30|14907.31|14787.31|14908.06|14788.06|14908.19|14788.19|14907.31|14787.31|9
1647854920000|2022-03-21 09:28:40|14908.23|14788.23|14908.79|14788.79|14908.79|14788.79|14908.17|14788.17|10
1647854930000|2022-03-21 09:28:50|14909.61|14789.61|14912.22|14792.22|14912.22|14792.22|14909.61|14789.61|10
1647854940000|2022-03-21 09:29:00|14912.49|14792.49|14911.98|14791.98|14912.49|14792.49|14911.78|14791.78|9
1647854950000|2022-03-21 09:29:10|14912.01|14792.01|14912.5|14792.5|14912.84|14792.84|14912.01|14792.01|10
1647854960000|2022-03-21 09:29:20|14912.59|14792.59|14912.89|14792.89|14913.49|14793.49|14912.59|14792.59|10
1647854970000|2022-03-21 09:29:30|14912.92|14792.92|14911.58|14791.58|14912.92|14792.92|14911.58|14791.58|10
1647854980000|2022-03-21 09:29:40|14911.57|14791.57|14909.51|14789.51|14911.57|14791.57|14909.51|14789.51|9
1647854990000|2022-03-21 09:29:50|14909.4|14789.4|14910.52|14790.52|14911.17|14791.17|14909.4|14789.4|10
1647855000000|2022-03-21 09:30:00|14910.95|14790.95|14913.28|14793.28|14913.28|14793.28|14910.79|14790.79|9
1647855010000|2022-03-21 09:30:10|14913.34|14793.34|14913.39|14793.39|14914.31|14794.31|14913.33|14793.33|10
1647855020000|2022-03-21 09:30:20|14913.99|14793.99|14913.35|14793.35|14913.99|14793.99|14912.57|14792.57|10
1647855030000|2022-03-21 09:30:30|14913.68|14793.68|14914.71|14794.71|14914.77|14794.77|14913.68|14793.68|9
1647855040000|2022-03-21 09:30:40|14914.74|14794.74|14916.65|14796.65|14916.65|14796.65|14914.74|14794.74|10
1647855050000|2022-03-21 09:30:50|14916.67|14796.67|14917.94|14797.94|14918.41|14798.41|14916.36|14796.36|10
1647855060000|2022-03-21 09:31:00|14918.07|14798.07|14922.83|14802.83|14922.83|14802.83|14918.07|14798.07|10
1647855070000|2022-03-21 09:31:10|14923.45|14803.45|14924.1|14804.1|14924.25|14804.25|14923.29|14803.29|10
1647855080000|2022-03-21 09:31:20|14923.99|14803.99|14923.65|14803.65|14924|14804|14923.34|14803.34|10
1647855090000|2022-03-21 09:31:30|14924.36|14804.36|14925.37|14805.37|14925.37|14805.37|14924.11|14804.11|10
1647855100000|2022-03-21 09:31:40|14925.32|14805.32|14925.21|14805.21|14925.57|14805.57|14925.18|14805.18|10
1647855110000|2022-03-21 09:31:50|14925.24|14805.24|14926.97|14806.97|14926.97|14806.97|14925.24|14805.24|10
1647855120000|2022-03-21 09:32:00|14926.86|14806.86|14930.81|14810.81|14930.81|14810.81|14926.86|14806.86|10
1647855130000|2022-03-21 09:32:10|14930.85|14810.85|14930.59|14810.59|14930.9|14810.9|14930.2|14810.2|10
1647855140000|2022-03-21 09:32:20|14930.73|14810.73|14930.94|14810.94|14931.31|14811.31|14930.33|14810.33|10
1647855150000|2022-03-21 09:32:30|14930.76|14810.76|14930.77|14810.77|14931.49|14811.49|14930.76|14810.76|9
1647855160000|2022-03-21 09:32:40|14930.82|14810.82|14930.41|14810.41|14930.96|14810.96|14930.41|14810.41|8
1647855170000|2022-03-21 09:32:50|14930.27|14810.27|14930.57|14810.57|14930.95|14810.95|14930.26|14810.26|10
1647855180000|2022-03-21 09:33:00|14930.34|14810.34|14931.6|14811.6|14931.6|14811.6|14930.07|14810.07|10
1647855190000|2022-03-21 09:33:10|14931.66|14811.66|14932.94|14812.94|14932.98|14812.98|14931.66|14811.66|9
1647855200000|2022-03-21 09:33:20|14932.74|14812.74|14933.44|14813.44|14933.47|14813.47|14932.74|14812.74|8
1647855210000|2022-03-21 09:33:30|14933.49|14813.49|14936.76|14816.76|14936.76|14816.76|14933.33|14813.33|10
1647855220000|2022-03-21 09:33:40|14937.03|14817.03|14937.93|14817.93|14937.93|14817.93|14936.73|14816.73|9
1647855230000|2022-03-21 09:33:50|14938.21|14818.21|14938.6|14818.6|14938.74|14818.74|14938.21|14818.21|9
1647855240000|2022-03-21 09:34:00|14938.67|14818.67|14938.14|14818.14|14938.67|14818.67|14937.97|14817.97|10
1647855250000|2022-03-21 09:34:10|14937.16|14817.16|14936.74|14816.74|14937.26|14817.26|14936.49|14816.49|10
1647855260000|2022-03-21 09:34:20|14936.71|14816.71|14938.08|14818.08|14938.08|14818.08|14936.71|14816.71|9
1647855270000|2022-03-21 09:34:30|14937.94|14817.94|14938.17|14818.17|14938.17|14818.17|14937.8|14817.8|8
1647855280000|2022-03-21 09:34:40|14938.24|14818.24|14937.24|14817.24|14938.24|14818.24|14937.24|14817.24|9
1647855290000|2022-03-21 09:34:50|14937.64|14817.64|14938.67|14818.67|14938.67|14818.67|14937.64|14817.64|10
1647855300000|2022-03-21 09:35:00|14938.71|14818.71|14941.41|14821.41|14941.41|14821.41|14938.71|14818.71|10
1647855310000|2022-03-21 09:35:10|14941.92|14821.92|14943.25|14823.25|14943.25|14823.25|14941.92|14821.92|8
1647855320000|2022-03-21 09:35:20|14943.31|14823.31|14943.7|14823.7|14943.7|14823.7|14943.2|14823.2|10
1647855330000|2022-03-21 09:35:30|14943.74|14823.74|14946.01|14826.01|14946.01|14826.01|14943.74|14823.74|10
1647855340000|2022-03-21 09:35:40|14946|14826|14948.09|14828.09|14948.64|14828.64|14946|14826|10
1647855350000|2022-03-21 09:35:50|14948.19|14828.19|14951.62|14831.62|14951.62|14831.62|14948.19|14828.19|10
1647855360000|2022-03-21 09:36:00|14952.14|14832.14|14952.43|14832.43|14952.53|14832.53|14951.79|14831.79|10
1647855370000|2022-03-21 09:36:10|14952.42|14832.42|14953.19|14833.19|14953.47|14833.47|14951.94|14831.94|10
1647855380000|2022-03-21 09:36:20|14953.2|14833.2|14955.45|14835.45|14955.45|14835.45|14953.04|14833.04|10
1647855390000|2022-03-21 09:36:30|14955.87|14835.87|14956.58|14836.58|14956.91|14836.91|14955.87|14835.87|9
1647855400000|2022-03-21 09:36:40|14956.93|14836.93|14957.65|14837.65|14957.65|14837.65|14956.88|14836.88|9
1647855410000|2022-03-21 09:36:50|14957.93|14837.93|14961.63|14841.63|14961.63|14841.63|14957.93|14837.93|10
1647855420000|2022-03-21 09:37:00|14961.76|14841.76|14963.54|14843.54|14963.54|14843.54|14961.76|14841.76|10
1647855430000|2022-03-21 09:37:10|14963.44|14843.44|14964.29|14844.29|14965.34|14845.34|14963.44|14843.44|10
1647855440000|2022-03-21 09:37:20|14964.9|14844.9|14962.32|14842.32|14965.54|14845.54|14962.07|14842.07|10
1647855450000|2022-03-21 09:37:30|14960.11|14840.11|14953.74|14833.74|14960.11|14840.11|14953.71|14833.71|9
1647855460000|2022-03-21 09:37:40|14953.66|14833.66|14950.38|14830.38|14953.66|14833.66|14950.38|14830.38|10
1647855470000|2022-03-21 09:37:50|14950.54|14830.54|14947.69|14827.69|14950.54|14830.54|14947.69|14827.69|9
1647855480000|2022-03-21 09:38:00|14947.55|14827.55|14947.87|14827.87|14948.53|14828.53|14947.55|14827.55|9
1647855490000|2022-03-21 09:38:10|14947.99|14827.99|14948.29|14828.29|14948.56|14828.56|14947.99|14827.99|10
1647855500000|2022-03-21 09:38:20|14949.16|14829.16|14949.01|14829.01|14949.16|14829.16|14948.66|14828.66|10
1647855510000|2022-03-21 09:38:30|14949.19|14829.19|14950.04|14830.04|14950.24|14830.24|14949.19|14829.19|10
1647855520000|2022-03-21 09:38:40|14950.03|14830.03|14953.98|14833.98|14954.02|14834.02|14950.03|14830.03|10
1647855530000|2022-03-21 09:38:50|14954.97|14834.97|14956.81|14836.81|14956.81|14836.81|14954.96|14834.96|10
1647855540000|2022-03-21 09:39:00|14956.75|14836.75|14958.35|14838.35|14958.35|14838.35|14956.75|14836.75|10
1647855550000|2022-03-21 09:39:10|14958.59|14838.59|14961.72|14841.72|14961.72|14841.72|14958.59|14838.59|10
1647855560000|2022-03-21 09:39:20|14962.59|14842.59|14965.33|14845.33|14965.57|14845.57|14962.59|14842.59|10
1647855570000|2022-03-21 09:39:30|14965.89|14845.89|14965.93|14845.93|14966.14|14846.14|14965.44|14845.44|9
1647855580000|2022-03-21 09:39:40|14966.15|14846.15|14970.78|14850.78|14970.78|14850.78|14966.15|14846.15|10
1647855590000|2022-03-21 09:39:50|14970.1|14850.1|14970.25|14850.25|14970.34|14850.34|14969.69|14849.69|10
1647855600000|2022-03-21 09:40:00|14970.1|14850.1|14972.53|14852.53|14972.53|14852.53|14970.1|14850.1|10
1647855610000|2022-03-21 09:40:10|14972.19|14852.19|14974.34|14854.34|14974.34|14854.34|14970.67|14850.67|10
1647855620000|2022-03-21 09:40:20|14974.18|14854.18|14976.52|14856.52|14976.52|14856.52|14974.02|14854.02|9
1647855630000|2022-03-21 09:40:30|14976.31|14856.31|14976.16|14856.16|14976.33|14856.33|14975.78|14855.78|9
1647855640000|2022-03-21 09:40:40|14976.99|14856.99|14977.57|14857.57|14977.59|14857.59|14976.72|14856.72|10
1647855650000|2022-03-21 09:40:50|14977.4|14857.4|14978.02|14858.02|14978.2|14858.2|14977.19|14857.19|9
1647855660000|2022-03-21 09:41:00|14978.08|14858.08|14977.58|14857.58|14978.11|14858.11|14977.44|14857.44|10
1647855670000|2022-03-21 09:41:10|14977.53|14857.53|14978.58|14858.58|14978.86|14858.86|14977.25|14857.25|10
1647855680000|2022-03-21 09:41:20|14978.63|14858.63|14978.84|14858.84|14979.7|14859.7|14978.33|14858.33|9
1647855690000|2022-03-21 09:41:30|14978.64|14858.64|14973.79|14853.79|14978.64|14858.64|14973.28|14853.28|10
1647855700000|2022-03-21 09:41:40|14973.7|14853.7|14973.81|14853.81|14973.91|14853.91|14972.87|14852.87|10
1647855710000|2022-03-21 09:41:50|14973.18|14853.18|14971.2|14851.2|14973.18|14853.18|14971.2|14851.2|10
1647855720000|2022-03-21 09:42:00|14971.19|14851.19|14970.29|14850.29|14971.19|14851.19|14970.29|14850.29|9
1647855730000|2022-03-21 09:42:10|14970.46|14850.46|14968.59|14848.59|14970.46|14850.46|14968.59|14848.59|9
1647855740000|2022-03-21 09:42:20|14969.26|14849.26|14968.91|14848.91|14969.26|14849.26|14968.79|14848.79|8
1647855750000|2022-03-21 09:42:30|14969|14849|14967.58|14847.58|14969|14849|14967.54|14847.54|8
1647855760000|2022-03-21 09:42:40|14967.66|14847.66|14967.54|14847.54|14967.66|14847.66|14967.07|14847.07|7
1647855770000|2022-03-21 09:42:50|14967.69|14847.69|14968.46|14848.46|14968.71|14848.71|14967.64|14847.64|8
1647855780000|2022-03-21 09:43:00|14968.19|14848.19|14970.43|14850.43|14970.43|14850.43|14968.19|14848.19|10
1647855790000|2022-03-21 09:43:10|14970.24|14850.24|14968.2|14848.2|14970.24|14850.24|14968.2|14848.2|10
1647855800000|2022-03-21 09:43:20|14967.96|14847.96|14967.83|14847.83|14967.96|14847.96|14967.42|14847.42|7
1647855810000|2022-03-21 09:43:30|14967.79|14847.79|14967.89|14847.89|14968.91|14848.91|14967.79|14847.79|10
1647855820000|2022-03-21 09:43:40|14967.71|14847.71|14967.09|14847.09|14967.71|14847.71|14966.66|14846.66|10
1647855830000|2022-03-21 09:43:50|14967.45|14847.45|14970.36|14850.36|14970.36|14850.36|14967.45|14847.45|9
1647855840000|2022-03-21 09:44:00|14970.48|14850.48|14970.4|14850.4|14970.69|14850.69|14970.37|14850.37|9
1647855850000|2022-03-21 09:44:10|14970.61|14850.61|14972.36|14852.36|14972.36|14852.36|14970.61|14850.61|9
1647855860000|2022-03-21 09:44:20|14972.38|14852.38|14971.88|14851.88|14972.67|14852.67|14971.55|14851.55|8
1647855870000|2022-03-21 09:44:30|14971.45|14851.45|14971.1|14851.1|14971.56|14851.56|14971.08|14851.08|10
1647855880000|2022-03-21 09:44:40|14971.37|14851.37|14971.24|14851.24|14971.65|14851.65|14971.24|14851.24|8
1647855890000|2022-03-21 09:44:50|14971.21|14851.21|14970.51|14850.51|14971.21|14851.21|14970.51|14850.51|8
1647855900000|2022-03-21 09:45:00|14970.48|14850.48|14969.77|14849.77|14970.48|14850.48|14969.75|14849.75|9
1647855910000|2022-03-21 09:45:10|14969.78|14849.78|14970.15|14850.15|14970.21|14850.21|14969.36|14849.36|10
1647855920000|2022-03-21 09:45:20|14969.84|14849.84|14969.64|14849.64|14969.84|14849.84|14969.36|14849.36|7
1647855930000|2022-03-21 09:45:30|14969.16|14849.16|14969.3|14849.3|14969.87|14849.87|14969.16|14849.16|7
1647855940000|2022-03-21 09:45:40|14969.21|14849.21|14969.1|14849.1|14969.55|14849.55|14969.1|14849.1|9
1647855950000|2022-03-21 09:45:50|14968.93|14848.93|14969.44|14849.44|14969.44|14849.44|14968.9|14848.9|10
1647855960000|2022-03-21 09:46:00|14969.85|14849.85|14968.3|14848.3|14969.85|14849.85|14968.3|14848.3|7
1647855970000|2022-03-21 09:46:10|14968.21|14848.21|14970.7|14850.7|14970.72|14850.72|14968.1|14848.1|10
1647855980000|2022-03-21 09:46:20|14971.03|14851.03|14970.87|14850.87|14971.46|14851.46|14970.66|14850.66|10
1647855990000|2022-03-21 09:46:30|14970.85|14850.85|14970.29|14850.29|14970.96|14850.96|14970.26|14850.26|9
1647856000000|2022-03-21 09:46:40|14970.56|14850.56|14969.58|14849.58|14970.56|14850.56|14969.41|14849.41|7
1647856010000|2022-03-21 09:46:50|14969.57|14849.57|14970.53|14850.53|14970.53|14850.53|14969.28|14849.28|9
1647856020000|2022-03-21 09:47:00|14970.36|14850.36|14968.69|14848.69|14970.36|14850.36|14968.5|14848.5|9
1647856030000|2022-03-21 09:47:10|14968.68|14848.68|14967.44|14847.44|14968.68|14848.68|14967.44|14847.44|9
1647856040000|2022-03-21 09:47:20|14967.52|14847.52|14968.76|14848.76|14968.82|14848.82|14967.52|14847.52|8
1647856050000|2022-03-21 09:47:30|14967.72|14847.72|14964.74|14844.74|14967.72|14847.72|14964.74|14844.74|10
1647856060000|2022-03-21 09:47:40|14964.24|14844.24|14963.48|14843.48|14964.27|14844.27|14963.48|14843.48|9
1647856070000|2022-03-21 09:47:50|14963.02|14843.02|14962.81|14842.81|14963.17|14843.17|14962.61|14842.61|9
1647856080000|2022-03-21 09:48:00|14962.64|14842.64|14963.11|14843.11|14963.19|14843.19|14962.64|14842.64|10
1647856090000|2022-03-21 09:48:10|14963.21|14843.21|14960.46|14840.46|14963.52|14843.52|14960.39|14840.39|10
1647856100000|2022-03-21 09:48:20|14959.78|14839.78|14958.19|14838.19|14960.41|14840.41|14958.17|14838.17|9
1647856110000|2022-03-21 09:48:30|14958.67|14838.67|14959.27|14839.27|14959.27|14839.27|14958.55|14838.55|10
1647856120000|2022-03-21 09:48:40|14959.17|14839.17|14959.95|14839.95|14959.95|14839.95|14959.17|14839.17|9
1647856130000|2022-03-21 09:48:50|14960.38|14840.38|14960.18|14840.18|14960.83|14840.83|14960.18|14840.18|10
1647856140000|2022-03-21 09:49:00|14960.42|14840.42|14958.82|14838.82|14960.52|14840.52|14958.82|14838.82|10
1647856150000|2022-03-21 09:49:10|14958.8|14838.8|14958.96|14838.96|14958.96|14838.96|14958.51|14838.51|8
1647856160000|2022-03-21 09:49:20|14958.8|14838.8|14957.25|14837.25|14958.8|14838.8|14957.25|14837.25|10
1647856170000|2022-03-21 09:49:30|14957.15|14837.15|14954.73|14834.73|14957.15|14837.15|14954.73|14834.73|8
1647856180000|2022-03-21 09:49:40|14954.42|14834.42|14954.35|14834.35|14954.88|14834.88|14954.31|14834.31|9
1647856190000|2022-03-21 09:49:50|14954.19|14834.19|14950.04|14830.04|14954.94|14834.94|14950.04|14830.04|8
1647856200000|2022-03-21 09:50:00|14954.17|14834.17|14954.19|14834.19|14954.41|14834.41|14953.91|14833.91|9
1647856210000|2022-03-21 09:50:10|14954.21|14834.21|14954.56|14834.56|14955.07|14835.07|14954.13|14834.13|9
1647856220000|2022-03-21 09:50:20|14954.54|14834.54|14953.78|14833.78|14955|14835|14953.78|14833.78|10
1647856230000|2022-03-21 09:50:30|14953.7|14833.7|14954.15|14834.15|14954.15|14834.15|14953.28|14833.28|9
1647856240000|2022-03-21 09:50:40|14954.58|14834.58|14956.01|14836.01|14956.01|14836.01|14954.23|14834.23|10
1647856250000|2022-03-21 09:50:50|14956.35|14836.35|14956|14836|14956.89|14836.89|14955.86|14835.86|9
1647856260000|2022-03-21 09:51:00|14955.96|14835.96|14957.77|14837.77|14957.77|14837.77|14955.96|14835.96|8
1647856270000|2022-03-21 09:51:10|14957.68|14837.68|14957.32|14837.32|14957.81|14837.81|14957.1|14837.1|10
1647856280000|2022-03-21 09:51:20|14957.44|14837.44|14957.72|14837.72|14957.72|14837.72|14957.07|14837.07|9
1647856290000|2022-03-21 09:51:30|14957.83|14837.83|14956.73|14836.73|14957.83|14837.83|14956.73|14836.73|8
1647856300000|2022-03-21 09:51:40|14957.04|14837.04|14956.9|14836.9|14957.04|14837.04|14956.28|14836.28|10
1647856310000|2022-03-21 09:51:50|14957.14|14837.14|14956.44|14836.44|14957.14|14837.14|14956.44|14836.44|7
1647856320000|2022-03-21 09:52:00|14956.49|14836.49|14956.9|14836.9|14957.15|14837.15|14956.49|14836.49|10
1647856330000|2022-03-21 09:52:10|14957.85|14837.85|14959.17|14839.17|14959.17|14839.17|14957.85|14837.85|8
1647856340000|2022-03-21 09:52:20|14959.77|14839.77|14959.87|14839.87|14959.87|14839.87|14959.64|14839.64|8
1647856350000|2022-03-21 09:52:30|14959.84|14839.84|14959.67|14839.67|14959.93|14839.93|14959.52|14839.52|9
1647856360000|2022-03-21 09:52:40|14959.74|14839.74|14960.04|14840.04|14960.41|14840.41|14959.7|14839.7|9
1647856370000|2022-03-21 09:52:50|14960.24|14840.24|14958.57|14838.57|14960.24|14840.24|14958.57|14838.57|9
1647856380000|2022-03-21 09:53:00|14958.23|14838.23|14958.03|14838.03|14958.23|14838.23|14957.44|14837.44|10
1647856390000|2022-03-21 09:53:10|14959.32|14839.32|14962.7|14842.7|14962.7|14842.7|14959.29|14839.29|10
1647856400000|2022-03-21 09:53:20|14962.93|14842.93|14963.92|14843.92|14963.92|14843.92|14962.93|14842.93|9
1647856410000|2022-03-21 09:53:30|14963.84|14843.84|14964.28|14844.28|14964.35|14844.35|14963.76|14843.76|9
1647856420000|2022-03-21 09:53:40|14964.36|14844.36|14962.87|14842.87|14964.36|14844.36|14962.87|14842.87|9
1647856430000|2022-03-21 09:53:50|14962.79|14842.79|14962.68|14842.68|14962.79|14842.79|14961.83|14841.83|9
1647856440000|2022-03-21 09:54:00|14962.55|14842.55|14962.48|14842.48|14962.58|14842.58|14962.27|14842.27|8
1647856450000|2022-03-21 09:54:10|14962.49|14842.49|14962.64|14842.64|14962.99|14842.99|14962.39|14842.39|7
1647856460000|2022-03-21 09:54:20|14962.61|14842.61|14962.17|14842.17|14962.61|14842.61|14961.31|14841.31|10
1647856470000|2022-03-21 09:54:30|14962.16|14842.16|14961.2|14841.2|14962.2|14842.2|14961.2|14841.2|9
1647856480000|2022-03-21 09:54:40|14960.93|14840.93|14960.37|14840.37|14961.26|14841.26|14960.37|14840.37|9
1647856490000|2022-03-21 09:54:50|14960.41|14840.41|14960.26|14840.26|14960.82|14840.82|14960.26|14840.26|8
1647856500000|2022-03-21 09:55:00|14960.41|14840.41|14960.08|14840.08|14960.41|14840.41|14960.02|14840.02|10
1647856510000|2022-03-21 09:55:10|14960.13|14840.13|14957.98|14837.98|14961.77|14841.77|14957.96|14837.96|10
1647856520000|2022-03-21 09:55:20|14958.17|14838.17|14953.76|14833.76|14958.17|14838.17|14953.51|14833.51|10
1647856530000|2022-03-21 09:55:30|14953.64|14833.64|14954.36|14834.36|14954.36|14834.36|14952.23|14832.23|9
1647856540000|2022-03-21 09:55:40|14954.19|14834.19|14956.87|14836.87|14956.87|14836.87|14953.96|14833.96|9
1647856550000|2022-03-21 09:55:50|14957.04|14837.04|14957.74|14837.74|14958.56|14838.56|14957.04|14837.04|10
1647856560000|2022-03-21 09:56:00|14957.96|14837.96|14958.17|14838.17|14958.65|14838.65|14957.93|14837.93|9
1647856570000|2022-03-21 09:56:10|14958.16|14838.16|14959.77|14839.77|14959.87|14839.87|14958.16|14838.16|10
1647856580000|2022-03-21 09:56:20|14960.54|14840.54|14959.95|14839.95|14960.55|14840.55|14959.5|14839.5|10
1647856590000|2022-03-21 09:56:30|14959.78|14839.78|14959.31|14839.31|14959.78|14839.78|14959.18|14839.18|10
1647856600000|2022-03-21 09:56:40|14959.16|14839.16|14959.18|14839.18|14959.6|14839.6|14959.16|14839.16|9
1647856610000|2022-03-21 09:56:50|14959.28|14839.28|14960.3|14840.3|14960.3|14840.3|14959.25|14839.25|9
1647856620000|2022-03-21 09:57:00|14960.39|14840.39|14961.63|14841.63|14961.98|14841.98|14960.39|14840.39|9
1647856630000|2022-03-21 09:57:10|14961.97|14841.97|14962.61|14842.61|14962.85|14842.85|14961.85|14841.85|10
1647856640000|2022-03-21 09:57:20|14962.58|14842.58|14963.63|14843.63|14963.91|14843.91|14962.58|14842.58|10
1647856650000|2022-03-21 09:57:30|14963.48|14843.48|14962.69|14842.69|14963.48|14843.48|14962.56|14842.56|9
1647856660000|2022-03-21 09:57:40|14962.84|14842.84|14963.03|14843.03|14963.03|14843.03|14962.8|14842.8|8
1647856670000|2022-03-21 09:57:50|14962.61|14842.61|14963.05|14843.05|14963.05|14843.05|14962.61|14842.61|8
1647856680000|2022-03-21 09:58:00|14963.29|14843.29|14963.1|14843.1|14963.41|14843.41|14962.64|14842.64|10
1647856690000|2022-03-21 09:58:10|14963.43|14843.43|14964.55|14844.55|14964.58|14844.58|14963.43|14843.43|9
1647856700000|2022-03-21 09:58:20|14964.56|14844.56|14965.72|14845.72|14965.72|14845.72|14964.51|14844.51|9
1647856710000|2022-03-21 09:58:30|14965.55|14845.55|14966.63|14846.63|14966.76|14846.76|14965.55|14845.55|10
1647856720000|2022-03-21 09:58:40|14966.21|14846.21|14967.43|14847.43|14967.52|14847.52|14966.1|14846.1|10
1647856730000|2022-03-21 09:58:50|14966.73|14846.73|14967.1|14847.1|14967.14|14847.14|14966.6|14846.6|9
1647856740000|2022-03-21 09:59:00|14967.08|14847.08|14968.06|14848.06|14968.06|14848.06|14966.33|14846.33|9
1647856750000|2022-03-21 09:59:10|14969.8|14849.8|14974.1|14854.1|14974.1|14854.1|14969.8|14849.8|10
1647856760000|2022-03-21 09:59:20|14974.06|14854.06|14973.06|14853.06|14974.44|14854.44|14973.06|14853.06|9
1647856770000|2022-03-21 09:59:30|14973.21|14853.21|14973.28|14853.28|14973.42|14853.42|14972.46|14852.46|10
1647856780000|2022-03-21 09:59:40|14973.3|14853.3|14975.08|14855.08|14975.08|14855.08|14973.25|14853.25|8
1647856790000|2022-03-21 09:59:50|14975.26|14855.26|14976|14856|14976|14856|14975.08|14855.08|10
1647856800000|2022-03-21 10:00:00|14975.36|14855.36|14976.09|14856.09|14976.35|14856.35|14975.24|14855.24|10
1647856810000|2022-03-21 10:00:10|14975.85|14855.85|14976.54|14856.54|14976.56|14856.56|14975.26|14855.26|10
1647856820000|2022-03-21 10:00:20|14976.57|14856.57|14983.48|14863.48|14983.64|14863.64|14976.57|14856.57|10
1647856830000|2022-03-21 10:00:30|14984.26|14864.26|14986.56|14866.56|14986.56|14866.56|14984.17|14864.17|10
1647856840000|2022-03-21 10:00:40|14987.07|14867.07|14987.07|14867.07|14987.51|14867.51|14987.07|14867.07|10
1647856850000|2022-03-21 10:00:50|14986.9|14866.9|14987.79|14867.79|14988.08|14868.08|14986.9|14866.9|10
1647856860000|2022-03-21 10:01:00|14987.78|14867.78|14989.74|14869.74|14989.74|14869.74|14987.78|14867.78|7
1647856870000|2022-03-21 10:01:10|14990.11|14870.11|14991.18|14871.18|14991.18|14871.18|14989.68|14869.68|10
1647856880000|2022-03-21 10:01:20|14992.61|14872.61|14996.64|14876.64|14996.64|14876.64|14992.61|14872.61|10
1647856890000|2022-03-21 10:01:30|14998.27|14878.27|14998.17|14878.17|14999.47|14879.47|14998.17|14878.17|10
1647856900000|2022-03-21 10:01:40|14997.3|14877.3|15000.6|14880.6|15000.6|14880.6|14997.25|14877.25|10
1647856910000|2022-03-21 10:01:50|15000.8|14880.8|15004.29|14884.29|15004.29|14884.29|15000.77|14880.77|10
1647856920000|2022-03-21 10:02:00|15004.35|14884.35|15006.3|14886.3|15006.3|14886.3|15004.35|14884.35|10
1647856930000|2022-03-21 10:02:10|15005.87|14885.87|15006.85|14886.85|15007.23|14887.23|15005.62|14885.62|8
1647856940000|2022-03-21 10:02:20|15006.74|14886.74|15008.27|14888.27|15008.29|14888.29|15006.61|14886.61|10
1647856950000|2022-03-21 10:02:30|15008.76|14888.76|15010.83|14890.83|15010.83|14890.83|15008.76|14888.76|10
1647856960000|2022-03-21 10:02:40|15010.85|14890.85|15012.21|14892.21|15012.56|14892.56|15010.74|14890.74|10
1647856970000|2022-03-21 10:02:50|15012.64|14892.64|15013.43|14893.43|15015.49|14895.49|15012.64|14892.64|10
1647856980000|2022-03-21 10:03:00|15013.39|14893.39|15012.25|14892.25|15013.39|14893.39|15012.06|14892.06|10
1647856990000|2022-03-21 10:03:10|15012.24|14892.24|15010.51|14890.51|15012.52|14892.52|15010.51|14890.51|10
1647857000000|2022-03-21 10:03:20|15010.57|14890.57|15009.92|14889.92|15010.62|14890.62|15009.92|14889.92|10
1647857010000|2022-03-21 10:03:30|15010.47|14890.47|15015.21|14895.21|15015.49|14895.49|15010.47|14890.47|10
1647857020000|2022-03-21 10:03:40|15015.89|14895.89|15017.74|14897.74|15017.74|14897.74|15015.77|14895.77|9
1647857030000|2022-03-21 10:03:50|15017.8|14897.8|15016.13|14896.13|15017.8|14897.8|15015.34|14895.34|9
1647857040000|2022-03-21 10:04:00|15015.44|14895.44|15013.91|14893.91|15015.44|14895.44|15013.84|14893.84|10
1647857050000|2022-03-21 10:04:10|15014.05|14894.05|15014.89|14894.89|15015.23|14895.23|15013.63|14893.63|10
1647857060000|2022-03-21 10:04:20|15015.08|14895.08|15014.13|14894.13|15015.08|14895.08|15014.13|14894.13|10
1647857070000|2022-03-21 10:04:30|15014.15|14894.15|15013.06|14893.06|15014.19|14894.19|15012.82|14892.82|9
1647857080000|2022-03-21 10:04:40|15013.36|14893.36|15013.54|14893.54|15013.8|14893.8|15012.99|14892.99|9
1647857090000|2022-03-21 10:04:50|15013.63|14893.63|15013.85|14893.85|15014.35|14894.35|15013.63|14893.63|10
1647857100000|2022-03-21 10:05:00|15014.1|14894.1|15012.9|14892.9|15014.1|14894.1|15011.28|14891.28|10
1647857110000|2022-03-21 10:05:10|15013.13|14893.13|15012.35|14892.35|15013.13|14893.13|15011.67|14891.67|10
1647857120000|2022-03-21 10:05:20|15012.3|14892.3|15014.18|14894.18|15014.32|14894.32|15012.3|14892.3|10
1647857130000|2022-03-21 10:05:30|15014.41|14894.41|15016.64|14896.64|15017|14897|15014.41|14894.41|10
1647857140000|2022-03-21 10:05:40|15016.19|14896.19|15016.53|14896.53|15016.53|14896.53|15015.94|14895.94|10
1647857150000|2022-03-21 10:05:50|15016.74|14896.74|15016.16|14896.16|15016.74|14896.74|15015.7|14895.7|10
1647857160000|2022-03-21 10:06:00|15015.35|14895.35|15014.67|14894.67|15015.35|14895.35|15014.34|14894.34|7
1647857170000|2022-03-21 10:06:10|15014.42|14894.42|15014.82|14894.82|15015.52|14895.52|15014.42|14894.42|10
1647857180000|2022-03-21 10:06:20|15015.21|14895.21|15013.99|14893.99|15015.21|14895.21|15013.99|14893.99|10
1647857190000|2022-03-21 10:06:30|15014.05|14894.05|15013.87|14893.87|15014.05|14894.05|15013.38|14893.38|9
1647857200000|2022-03-21 10:06:40|15013.85|14893.85|15014.05|14894.05|15014.37|14894.37|15013.48|14893.48|9
1647857210000|2022-03-21 10:06:50|15013.99|14893.99|15014.65|14894.65|15014.77|14894.77|15013.97|14893.97|9
1647857220000|2022-03-21 10:07:00|15014.66|14894.66|15015.2|14895.2|15015.9|14895.9|15014.66|14894.66|10
1647857230000|2022-03-21 10:07:10|15015.16|14895.16|15013.64|14893.64|15016.01|14896.01|15013.47|14893.47|10
1647857240000|2022-03-21 10:07:20|15013.53|14893.53|15012.2|14892.2|15014.64|14894.64|15012.2|14892.2|10
1647857250000|2022-03-21 10:07:30|15012.16|14892.16|15011.78|14891.78|15012.75|14892.75|15011.78|14891.78|9
1647857260000|2022-03-21 10:07:40|15012|14892|15011.92|14891.92|15012.47|14892.47|15011.81|14891.81|9
1647857270000|2022-03-21 10:07:50|15011.69|14891.69|15011.04|14891.04|15011.7|14891.7|15010.9|14890.9|9
1647857280000|2022-03-21 10:08:00|15010.98|14890.98|15011.53|14891.53|15011.63|14891.63|15010.98|14890.98|10
1647857290000|2022-03-21 10:08:10|15011.66|14891.66|15011.74|14891.74|15012.23|14892.23|15011.37|14891.37|10
1647857300000|2022-03-21 10:08:20|15011.86|14891.86|15011.69|14891.69|15012.46|14892.46|15011.47|14891.47|10
1647857310000|2022-03-21 10:08:30|15011.53|14891.53|15011.87|14891.87|15012.39|14892.39|15011.53|14891.53|9
1647857320000|2022-03-21 10:08:40|15011.93|14891.93|15010.11|14890.11|15011.93|14891.93|15010.07|14890.07|10
1647857330000|2022-03-21 10:08:50|15010.4|14890.4|15010.82|14890.82|15010.95|14890.95|15010.31|14890.31|9
1647857340000|2022-03-21 10:09:00|15010.56|14890.56|15011.03|14891.03|15011.25|14891.25|15010.56|14890.56|8
1647857350000|2022-03-21 10:09:10|15010.36|14890.36|15010.42|14890.42|15010.76|14890.76|15010.36|14890.36|10
1647857360000|2022-03-21 10:09:20|15010.2|14890.2|15008.11|14888.11|15010.2|14890.2|15008.04|14888.04|10
1647857370000|2022-03-21 10:09:30|15008.33|14888.33|15007.02|14887.02|15008.33|14888.33|15007.02|14887.02|10
1647857380000|2022-03-21 10:09:40|15006.99|14886.99|15005.83|14885.83|15006.99|14886.99|15005.75|14885.75|9
1647857390000|2022-03-21 10:09:50|15005.89|14885.89|15006.63|14886.63|15006.63|14886.63|15005.89|14885.89|9
1647857400000|2022-03-21 10:10:00|15007.08|14887.08|15007.06|14887.06|15007.4|14887.4|15006.44|14886.44|9
1647857410000|2022-03-21 10:10:10|15007.1|14887.1|15007.16|14887.16|15007.74|14887.74|15006.92|14886.92|10
1647857420000|2022-03-21 10:10:20|15007.15|14887.15|15008.08|14888.08|15008.11|14888.11|15007.15|14887.15|9
1647857430000|2022-03-21 10:10:30|15008.18|14888.18|15007.2|14887.2|15008.18|14888.18|15007.2|14887.2|9
1647857440000|2022-03-21 10:10:40|15006.88|14886.88|15005.99|14885.99|15006.88|14886.88|15005.54|14885.54|9
1647857450000|2022-03-21 10:10:50|15005.88|14885.88|15004.69|14884.69|15006.02|14886.02|15004.53|14884.53|9
1647857460000|2022-03-21 10:11:00|15004.59|14884.59|15002.56|14882.56|15005.02|14885.02|15002.56|14882.56|10
1647857470000|2022-03-21 10:11:10|15002.34|14882.34|14999.01|14879.01|15002.34|14882.34|14998.79|14878.79|10
1647857480000|2022-03-21 10:11:20|14998.85|14878.85|14998.71|14878.71|14998.85|14878.85|14998.17|14878.17|9
1647857490000|2022-03-21 10:11:30|14998.63|14878.63|14999.72|14879.72|14999.87|14879.87|14998.63|14878.63|9
1647857500000|2022-03-21 10:11:40|14999.83|14879.83|14999.74|14879.74|14999.98|14879.98|14999.74|14879.74|7
1647857510000|2022-03-21 10:11:50|14999.83|14879.83|15000.97|14880.97|15000.99|14880.99|14999.83|14879.83|9
1647857520000|2022-03-21 10:12:00|15001.33|14881.33|15001.31|14881.31|15001.7|14881.7|15001.05|14881.05|10
1647857530000|2022-03-21 10:12:10|15001.8|14881.8|15003.19|14883.19|15003.23|14883.23|15001.69|14881.69|10
1647857540000|2022-03-21 10:12:20|15003.46|14883.46|15002.05|14882.05|15003.46|14883.46|15002.05|14882.05|10
1647857550000|2022-03-21 10:12:30|15001.91|14881.91|15002.57|14882.57|15002.57|14882.57|15001.91|14881.91|10
1647857560000|2022-03-21 10:12:40|15002.72|14882.72|15003.53|14883.53|15003.71|14883.71|15002.72|14882.72|9
1647857570000|2022-03-21 10:12:50|15003.33|14883.33|15003.36|14883.36|15003.75|14883.75|15002.48|14882.48|10
1647857580000|2022-03-21 10:13:00|15003.13|14883.13|15001.82|14881.82|15003.43|14883.43|15001.82|14881.82|10
1647857590000|2022-03-21 10:13:10|15002.14|14882.14|15001.06|14881.06|15002.19|14882.19|15001.06|14881.06|8
1647857600000|2022-03-21 10:13:20|15001.47|14881.47|15001.19|14881.19|15001.48|14881.48|15001.07|14881.07|10
1647857610000|2022-03-21 10:13:30|15001.16|14881.16|15001.89|14881.89|15002.11|14882.11|15001.16|14881.16|9
1647857620000|2022-03-21 10:13:40|15002.21|14882.21|15002.56|14882.56|15002.56|14882.56|15002.04|14882.04|10
1647857630000|2022-03-21 10:13:50|15002.72|14882.72|15003.8|14883.8|15003.8|14883.8|15002.72|14882.72|10
1647857640000|2022-03-21 10:14:00|15004.17|14884.17|15005.42|14885.42|15005.42|14885.42|15004.17|14884.17|9
1647857650000|2022-03-21 10:14:10|15005.53|14885.53|15007.41|14887.41|15007.44|14887.44|15004.85|14884.85|9
1647857660000|2022-03-21 10:14:20|15007.29|14887.29|15008.4|14888.4|15008.5|14888.5|15007.29|14887.29|10
1647857670000|2022-03-21 10:14:30|15008.31|14888.31|15008.78|14888.78|15008.78|14888.78|15008.09|14888.09|7
1647857680000|2022-03-21 10:14:40|15008.86|14888.86|15011.11|14891.11|15011.11|14891.11|15008.86|14888.86|10
1647857690000|2022-03-21 10:14:50|15010.99|14890.99|15011.72|14891.72|15012.37|14892.37|15010.99|14890.99|9
1647857700000|2022-03-21 10:15:00|15011.63|14891.63|15013.29|14893.29|15013.53|14893.53|15011.6|14891.6|10
1647857710000|2022-03-21 10:15:10|15014|14894|15012.33|14892.33|15014.13|14894.13|15012.33|14892.33|10
1647857720000|2022-03-21 10:15:20|15011.87|14891.87|15010.65|14890.65|15012.5|14892.5|15010.65|14890.65|10
1647857730000|2022-03-21 10:15:30|15010.83|14890.83|15008.56|14888.56|15010.92|14890.92|15008.51|14888.51|9
1647857740000|2022-03-21 10:15:40|15007.28|14887.28|15004.65|14884.65|15007.28|14887.28|15004.65|14884.65|10
1647857750000|2022-03-21 10:15:50|15004.8|14884.8|15004.92|14884.92|15004.92|14884.92|15004.24|14884.24|8
1647857760000|2022-03-21 10:16:00|15004.95|14884.95|15005.62|14885.62|15005.62|14885.62|15004.91|14884.91|9
1647857770000|2022-03-21 10:16:10|15005.28|14885.28|15003.57|14883.57|15005.28|14885.28|15003.57|14883.57|10
1647857780000|2022-03-21 10:16:20|15003.06|14883.06|15002.84|14882.84|15004.17|14884.17|15002.84|14882.84|9
1647857790000|2022-03-21 10:16:30|15002.79|14882.79|15003.49|14883.49|15003.49|14883.49|15002.79|14882.79|9
1647857800000|2022-03-21 10:16:40|15004.1|14884.1|15003.84|14883.84|15004.1|14884.1|15003.34|14883.34|10
1647857810000|2022-03-21 10:16:50|15003.88|14883.88|15006.22|14886.22|15006.22|14886.22|15003.88|14883.88|8
1647857820000|2022-03-21 10:17:00|15006.26|14886.26|15007.35|14887.35|15007.49|14887.49|15006.26|14886.26|9
1647857830000|2022-03-21 10:17:10|15007.26|14887.26|15006.83|14886.83|15007.55|14887.55|15006.83|14886.83|9
1647857840000|2022-03-21 10:17:20|15006.73|14886.73|15004.55|14884.55|15006.73|14886.73|15004.55|14884.55|9
1647857850000|2022-03-21 10:17:30|15005.17|14885.17|15005.68|14885.68|15005.68|14885.68|15004.85|14884.85|8
1647857860000|2022-03-21 10:17:40|15005.67|14885.67|15005.03|14885.03|15005.73|14885.73|15005.03|14885.03|9
1647857870000|2022-03-21 10:17:50|15003.98|14883.98|15003.65|14883.65|15004.13|14884.13|15003.65|14883.65|9
1647857880000|2022-03-21 10:18:00|15003.64|14883.64|15004.31|14884.31|15004.42|14884.42|15003.64|14883.64|10
1647857890000|2022-03-21 10:18:10|15004.8|14884.8|15005.03|14885.03|15005.68|14885.68|15004.77|14884.77|10
1647857900000|2022-03-21 10:18:20|15004.89|14884.89|15006.15|14886.15|15006.15|14886.15|15004.89|14884.89|10
1647857910000|2022-03-21 10:18:30|15006.07|14886.07|15006.66|14886.66|15006.72|14886.72|15006.07|14886.07|7
1647857920000|2022-03-21 10:18:40|15006.87|14886.87|15006.87|14886.87|15007.04|14887.04|15006.75|14886.75|8
1647857930000|2022-03-21 10:18:50|15007.01|14887.01|15006.58|14886.58|15007.38|14887.38|15006.58|14886.58|10
1647857940000|2022-03-21 10:19:00|15006.76|14886.76|15007.14|14887.14|15007.57|14887.57|15006.73|14886.73|8
1647857950000|2022-03-21 10:19:10|15007.13|14887.13|15007.05|14887.05|15007.42|14887.42|15007.05|14887.05|6
1647857960000|2022-03-21 10:19:20|15007.06|14887.06|15006.95|14886.95|15007.06|14887.06|15006.63|14886.63|9
1647857970000|2022-03-21 10:19:30|15006.84|14886.84|15006.15|14886.15|15006.84|14886.84|15005.99|14885.99|8
1647857980000|2022-03-21 10:19:40|15006.51|14886.51|15005.58|14885.58|15006.51|14886.51|15005.22|14885.22|10
1647857990000|2022-03-21 10:19:50|15005.4|14885.4|15003.84|14883.84|15005.4|14885.4|15003.84|14883.84|8
1647858000000|2022-03-21 10:20:00|15004.31|14884.31|15003.85|14883.85|15004.31|14884.31|15003.69|14883.69|10
1647858010000|2022-03-21 10:20:10|15004.15|14884.15|15005.4|14885.4|15005.79|14885.79|15004.12|14884.12|10
1647858020000|2022-03-21 10:20:20|15005.42|14885.42|15004.76|14884.76|15005.42|14885.42|15004.52|14884.52|10
1647858030000|2022-03-21 10:20:30|15004.67|14884.67|15006.7|14886.7|15006.7|14886.7|15004.64|14884.64|9
1647858040000|2022-03-21 10:20:40|15006.94|14886.94|15006.48|14886.48|15006.94|14886.94|15006.09|14886.09|10
1647858050000|2022-03-21 10:20:50|15006.52|14886.52|15007.54|14887.54|15007.94|14887.94|15006.35|14886.35|9
1647858060000|2022-03-21 10:21:00|15007.9|14887.9|15008.34|14888.34|15008.34|14888.34|15007.7|14887.7|10
1647858070000|2022-03-21 10:21:10|15008.39|14888.39|15008.62|14888.62|15008.8|14888.8|15008.3|14888.3|8
1647858080000|2022-03-21 10:21:20|15008.43|14888.43|15008.72|14888.72|15008.98|14888.98|15007.97|14887.97|10
1647858090000|2022-03-21 10:21:30|15010.34|14890.34|15010.95|14890.95|15011.13|14891.13|15010.19|14890.19|10
1647858100000|2022-03-21 10:21:40|15011.01|14891.01|15009.17|14889.17|15012.14|14892.14|15009.17|14889.17|9
1647858110000|2022-03-21 10:21:50|15009.15|14889.15|15008.41|14888.41|15009.34|14889.34|15008.41|14888.41|9
1647858120000|2022-03-21 10:22:00|15008.45|14888.45|15006.63|14886.63|15008.45|14888.45|15006.53|14886.53|10
1647858130000|2022-03-21 10:22:10|15006.99|14886.99|15005.69|14885.69|15007.43|14887.43|15005.69|14885.69|10
1647858140000|2022-03-21 10:22:20|15005.7|14885.7|15005.69|14885.69|15006.05|14886.05|15005.18|14885.18|10
1647858150000|2022-03-21 10:22:30|15005.7|14885.7|15005.36|14885.36|15005.79|14885.79|15005.36|14885.36|10
1647858160000|2022-03-21 10:22:40|15005.17|14885.17|15003.97|14883.97|15005.18|14885.18|15003.96|14883.96|8
1647858170000|2022-03-21 10:22:50|15003.46|14883.46|15003.94|14883.94|15004.26|14884.26|15003.46|14883.46|9
1647858180000|2022-03-21 10:23:00|15003.98|14883.98|15004.14|14884.14|15004.14|14884.14|15003.79|14883.79|9
1647858190000|2022-03-21 10:23:10|15003.8|14883.8|15003.18|14883.18|15003.9|14883.9|15003.18|14883.18|10
1647858200000|2022-03-21 10:23:20|15002.71|14882.71|15000.88|14880.88|15002.72|14882.72|15000.88|14880.88|9
1647858210000|2022-03-21 10:23:30|15000.59|14880.59|15001.87|14881.87|15001.95|14881.95|15000.55|14880.55|10
1647858220000|2022-03-21 10:23:40|15002.23|14882.23|15002.68|14882.68|15002.71|14882.71|15001.97|14881.97|9
1647858230000|2022-03-21 10:23:50|15002.55|14882.55|15003.37|14883.37|15003.37|14883.37|15002.55|14882.55|8
1647858240000|2022-03-21 10:24:00|15003.46|14883.46|15003.39|14883.39|15003.46|14883.46|15002.59|14882.59|8
1647858250000|2022-03-21 10:24:10|15003.37|14883.37|14997.5|14877.5|15003.37|14883.37|14997.5|14877.5|10
1647858260000|2022-03-21 10:24:20|14996.77|14876.77|14997.22|14877.22|14997.22|14877.22|14995.89|14875.89|10
1647858270000|2022-03-21 10:24:30|14996.96|14876.96|14996.37|14876.37|14996.96|14876.96|14996.26|14876.26|10
1647858280000|2022-03-21 10:24:40|14996.11|14876.11|14994.95|14874.95|14996.7|14876.7|14994.95|14874.95|9
1647858290000|2022-03-21 10:24:50|14994.82|14874.82|14993.62|14873.62|14994.82|14874.82|14993.6|14873.6|8
1647858300000|2022-03-21 10:25:00|14993.68|14873.68|14992.75|14872.75|14993.68|14873.68|14992.75|14872.75|9
1647858310000|2022-03-21 10:25:10|14992.77|14872.77|14993.79|14873.79|14993.81|14873.81|14992.77|14872.77|10
1647858320000|2022-03-21 10:25:20|14993.53|14873.53|14992.34|14872.34|14993.53|14873.53|14992.06|14872.06|8
1647858330000|2022-03-21 10:25:30|14992.8|14872.8|14992.93|14872.93|14992.97|14872.97|14992.78|14872.78|8
1647858340000|2022-03-21 10:25:40|14993.51|14873.51|14993.69|14873.69|14993.93|14873.93|14993.29|14873.29|9
1647858350000|2022-03-21 10:25:50|14993.84|14873.84|14994.2|14874.2|14994.28|14874.28|14993.84|14873.84|7
1647858360000|2022-03-21 10:26:00|14994.48|14874.48|14994.87|14874.87|14994.93|14874.93|14994.39|14874.39|6
1647858370000|2022-03-21 10:26:10|14994.65|14874.65|14994.02|14874.02|14994.77|14874.77|14993.84|14873.84|9
1647858380000|2022-03-21 10:26:20|14993.92|14873.92|14993.66|14873.66|14994.17|14874.17|14993.55|14873.55|8
1647858390000|2022-03-21 10:26:30|14993.54|14873.54|14992.83|14872.83|14993.54|14873.54|14992.81|14872.81|8
1647858400000|2022-03-21 10:26:40|14992.81|14872.81|14992.5|14872.5|14994.13|14874.13|14992.5|14872.5|9
1647858410000|2022-03-21 10:26:50|14992.45|14872.45|14991.96|14871.96|14992.45|14872.45|14991.67|14871.67|10
1647858420000|2022-03-21 10:27:00|14991.92|14871.92|14991.79|14871.79|14991.92|14871.92|14991.44|14871.44|8
1647858430000|2022-03-21 10:27:10|14991.36|14871.36|14992.43|14872.43|14992.43|14872.43|14991.36|14871.36|8
1647858440000|2022-03-21 10:27:20|14992.47|14872.47|14993.44|14873.44|14993.44|14873.44|14992.47|14872.47|10
1647858450000|2022-03-21 10:27:30|14993.87|14873.87|14994.5|14874.5|14994.5|14874.5|14993.51|14873.51|10
1647858460000|2022-03-21 10:27:40|14994.75|14874.75|14993.88|14873.88|14994.75|14874.75|14993.88|14873.88|8
1647858470000|2022-03-21 10:27:50|14993.98|14873.98|14993.68|14873.68|14994.12|14874.12|14993.48|14873.48|9
1647858480000|2022-03-21 10:28:00|14993.16|14873.16|14992.58|14872.58|14993.27|14873.27|14992.58|14872.58|10
1647858490000|2022-03-21 10:28:10|14992.74|14872.74|14992.12|14872.12|14992.92|14872.92|14992.12|14872.12|8
1647858500000|2022-03-21 10:28:20|14992.48|14872.48|14992.43|14872.43|14992.94|14872.94|14992.43|14872.43|8
1647858510000|2022-03-21 10:28:30|14992.19|14872.19|14992.47|14872.47|14992.89|14872.89|14992.19|14872.19|7
1647858520000|2022-03-21 10:28:40|14992.13|14872.13|14991.48|14871.48|14992.13|14872.13|14991.48|14871.48|6
1647858530000|2022-03-21 10:28:50|14991.58|14871.58|14992.99|14872.99|14993.03|14873.03|14991.58|14871.58|10
1647858540000|2022-03-21 10:29:00|14994.08|14874.08|14993.3|14873.3|14994.26|14874.26|14993.02|14873.02|10
1647858550000|2022-03-21 10:29:10|14993.18|14873.18|14990.14|14870.14|14993.18|14873.18|14990.14|14870.14|10
1647858560000|2022-03-21 10:29:20|14990.21|14870.21|14990.94|14870.94|14990.94|14870.94|14990.21|14870.21|8
1647858570000|2022-03-21 10:29:30|14990.97|14870.97|14990.86|14870.86|14991.13|14871.13|14990.8|14870.8|10
1647858580000|2022-03-21 10:29:40|14990.98|14870.98|14992.3|14872.3|14992.3|14872.3|14990.98|14870.98|10
1647858590000|2022-03-21 10:29:50|14992.42|14872.42|14992.83|14872.83|14992.83|14872.83|14992.26|14872.26|9
1647858600000|2022-03-21 10:30:00|14992.89|14872.89|14992.61|14872.61|14993.12|14873.12|14992.46|14872.46|9
1647858610000|2022-03-21 10:30:10|14992.85|14872.85|14992.89|14872.89|14993.79|14873.79|14992.85|14872.85|10
1647858620000|2022-03-21 10:30:20|14991.7|14871.7|14992.24|14872.24|14992.26|14872.26|14991.36|14871.36|10
1647858630000|2022-03-21 10:30:30|14992.54|14872.54|14993.17|14873.17|14993.35|14873.35|14992.54|14872.54|9
1647858640000|2022-03-21 10:30:40|14993.13|14873.13|14992.88|14872.88|14993.32|14873.32|14992.79|14872.79|8
1647858650000|2022-03-21 10:30:50|14992.97|14872.97|14990.07|14870.07|14992.97|14872.97|14990.07|14870.07|10
1647858660000|2022-03-21 10:31:00|14989.9|14869.9|14987.11|14867.11|14989.9|14869.9|14987.11|14867.11|10
1647858670000|2022-03-21 10:31:10|14987.15|14867.15|14987.44|14867.44|14988.34|14868.34|14987.15|14867.15|10
1647858680000|2022-03-21 10:31:20|14987.61|14867.61|14986.75|14866.75|14988.22|14868.22|14986.75|14866.75|9
1647858690000|2022-03-21 10:31:30|14986.51|14866.51|14981.78|14861.78|14986.51|14866.51|14981.78|14861.78|10
1647858700000|2022-03-21 10:31:40|14981.7|14861.7|14979.13|14859.13|14981.7|14861.7|14979.13|14859.13|10
1647858710000|2022-03-21 10:31:50|14979.39|14859.39|14977.9|14857.9|14979.45|14859.45|14977.9|14857.9|10
1647858720000|2022-03-21 10:32:00|14977.67|14857.67|14976.48|14856.48|14977.67|14857.67|14976.48|14856.48|10
1647858730000|2022-03-21 10:32:10|14976.37|14856.37|14973.6|14853.6|14976.37|14856.37|14973.6|14853.6|8
1647858740000|2022-03-21 10:32:20|14973.8|14853.8|14973.08|14853.08|14973.8|14853.8|14972.58|14852.58|10
1647858750000|2022-03-21 10:32:30|14973.15|14853.15|14972.43|14852.43|14973.15|14853.15|14972.43|14852.43|10
1647858760000|2022-03-21 10:32:40|14972.06|14852.06|14967.7|14847.7|14972.06|14852.06|14967.7|14847.7|10
1647858770000|2022-03-21 10:32:50|14966.71|14846.71|14964.2|14844.2|14966.94|14846.94|14964.2|14844.2|10
1647858780000|2022-03-21 10:33:00|14963.56|14843.56|14963.1|14843.1|14963.56|14843.56|14963.04|14843.04|10
1647858790000|2022-03-21 10:33:10|14963.25|14843.25|14965.62|14845.62|14965.62|14845.62|14963.11|14843.11|9
1647858800000|2022-03-21 10:33:20|14965.83|14845.83|14969.27|14849.27|14969.27|14849.27|14965.83|14845.83|9
1647858810000|2022-03-21 10:33:30|14968.76|14848.76|14968.6|14848.6|14969.15|14849.15|14968.5|14848.5|10
1647858820000|2022-03-21 10:33:40|14969.22|14849.22|14969.27|14849.27|14969.69|14849.69|14969.11|14849.11|10
1647858830000|2022-03-21 10:33:50|14968.89|14848.89|14969.34|14849.34|14969.41|14849.41|14968.87|14848.87|9
1647858840000|2022-03-21 10:34:00|14969.13|14849.13|14970.39|14850.39|14970.44|14850.44|14969.12|14849.12|7
1647858850000|2022-03-21 10:34:10|14969.96|14849.96|14968.88|14848.88|14969.96|14849.96|14968.29|14848.29|10
1647858860000|2022-03-21 10:34:20|14968.44|14848.44|14966.56|14846.56|14968.44|14848.44|14966.49|14846.49|10
1647858870000|2022-03-21 10:34:30|14966.41|14846.41|14965.19|14845.19|14966.41|14846.41|14965.19|14845.19|10
1647858880000|2022-03-21 10:34:40|14965.37|14845.37|14965.91|14845.91|14965.91|14845.91|14965.36|14845.36|9
1647858890000|2022-03-21 10:34:50|14965.8|14845.8|14963.64|14843.64|14966|14846|14963.64|14843.64|10
1647858900000|2022-03-21 10:35:00|14963.34|14843.34|14961.9|14841.9|14963.34|14843.34|14961.9|14841.9|10
1647858910000|2022-03-21 10:35:10|14962|14842|14960.97|14840.97|14962|14842|14960.97|14840.97|10
1647858920000|2022-03-21 10:35:20|14960.94|14840.94|14959.46|14839.46|14960.94|14840.94|14958.46|14838.46|9
1647858930000|2022-03-21 10:35:30|14959.67|14839.67|14962.95|14842.95|14962.95|14842.95|14959.65|14839.65|9
1647858940000|2022-03-21 10:35:40|14962.99|14842.99|14964.09|14844.09|14964.32|14844.32|14962.99|14842.99|10
1647858950000|2022-03-21 10:35:50|14964.15|14844.15|14963.89|14843.89|14964.38|14844.38|14963.89|14843.89|9
1647858960000|2022-03-21 10:36:00|14963.87|14843.87|14961.98|14841.98|14963.87|14843.87|14961.84|14841.84|8
1647858970000|2022-03-21 10:36:10|14961.79|14841.79|14963.08|14843.08|14963.08|14843.08|14961.79|14841.79|10
1647858980000|2022-03-21 10:36:20|14963.55|14843.55|14963.57|14843.57|14963.74|14843.74|14963.55|14843.55|10
1647858990000|2022-03-21 10:36:30|14963.74|14843.74|14964.2|14844.2|14964.2|14844.2|14963.74|14843.74|10
1647859000000|2022-03-21 10:36:40|14964.19|14844.19|14963.74|14843.74|14964.19|14844.19|14963.52|14843.52|8
1647859010000|2022-03-21 10:36:50|14963.78|14843.78|14963.91|14843.91|14964.07|14844.07|14963.46|14843.46|10
1647859020000|2022-03-21 10:37:00|14963.9|14843.9|14964.59|14844.59|14964.59|14844.59|14963.9|14843.9|8
1647859030000|2022-03-21 10:37:10|14965.17|14845.17|14966.68|14846.68|14966.68|14846.68|14965.17|14845.17|9
1647859040000|2022-03-21 10:37:20|14966.5|14846.5|14965.94|14845.94|14966.5|14846.5|14965.02|14845.02|9
1647859050000|2022-03-21 10:37:30|14965.92|14845.92|14964.3|14844.3|14966.06|14846.06|14964.17|14844.17|9
1647859060000|2022-03-21 10:37:40|14964.22|14844.22|14965.57|14845.57|14965.57|14845.57|14963.98|14843.98|10
1647859070000|2022-03-21 10:37:50|14965.91|14845.91|14967.03|14847.03|14967.38|14847.38|14965.91|14845.91|10
1647859080000|2022-03-21 10:38:00|14967.4|14847.4|14967.62|14847.62|14967.77|14847.77|14967.4|14847.4|10
1647859090000|2022-03-21 10:38:10|14967.63|14847.63|14967.02|14847.02|14967.7|14847.7|14966.92|14846.92|9
1647859100000|2022-03-21 10:38:20|14966.93|14846.93|14967.15|14847.15|14967.15|14847.15|14966.6|14846.6|9
1647859110000|2022-03-21 10:38:30|14967.17|14847.17|14967.99|14847.99|14968.24|14848.24|14967.17|14847.17|10
1647859120000|2022-03-21 10:38:40|14969.16|14849.16|14969.14|14849.14|14969.2|14849.2|14968.9|14848.9|9
1647859130000|2022-03-21 10:38:50|14969.06|14849.06|14971.46|14851.46|14971.46|14851.46|14969.06|14849.06|9
1647859140000|2022-03-21 10:39:00|14971.58|14851.58|14974.49|14854.49|14974.49|14854.49|14971.58|14851.58|10
1647859150000|2022-03-21 10:39:10|14974.25|14854.25|14974.23|14854.23|14974.39|14854.39|14974.02|14854.02|10
1647859160000|2022-03-21 10:39:20|14974.47|14854.47|14975.1|14855.1|14975.1|14855.1|14974.47|14854.47|10
1647859170000|2022-03-21 10:39:30|14975.13|14855.13|14976.95|14856.95|14977.2|14857.2|14975.13|14855.13|10
1647859180000|2022-03-21 10:39:40|14976.91|14856.91|14977.02|14857.02|14977.16|14857.16|14976.81|14856.81|10
1647859190000|2022-03-21 10:39:50|14976.99|14856.99|14976.24|14856.24|14977.12|14857.12|14976.24|14856.24|10
1647859200000|2022-03-21 10:40:00|14975.91|14855.91|14975.76|14855.76|14975.91|14855.91|14975.61|14855.61|8
1647859210000|2022-03-21 10:40:10|14975.9|14855.9|14976.23|14856.23|14976.23|14856.23|14975.7|14855.7|10
1647859220000|2022-03-21 10:40:20|14976.32|14856.32|14975.51|14855.51|14976.32|14856.32|14975.51|14855.51|10
1647859230000|2022-03-21 10:40:30|14975.85|14855.85|14976.9|14856.9|14976.9|14856.9|14975.85|14855.85|10
1647859240000|2022-03-21 10:40:40|14976.84|14856.84|14977.03|14857.03|14977.12|14857.12|14976.67|14856.67|9
1647859250000|2022-03-21 10:40:50|14976.95|14856.95|14975.71|14855.71|14976.95|14856.95|14975.71|14855.71|7
1647859260000|2022-03-21 10:41:00|14974.74|14854.74|14974.83|14854.83|14974.92|14854.92|14974.14|14854.14|10
1647859270000|2022-03-21 10:41:10|14974.92|14854.92|14976.6|14856.6|14976.6|14856.6|14974.89|14854.89|9
1647859280000|2022-03-21 10:41:20|14976.58|14856.58|14977|14857|14977.22|14857.22|14976.58|14856.58|10
1647859290000|2022-03-21 10:41:30|14977.16|14857.16|14977.61|14857.61|14977.61|14857.61|14976.16|14856.16|9
1647859300000|2022-03-21 10:41:40|14977.95|14857.95|14979.22|14859.22|14979.22|14859.22|14977.95|14857.95|9
1647859310000|2022-03-21 10:41:50|14979.27|14859.27|14980.07|14860.07|14980.24|14860.24|14979.27|14859.27|9
1647859320000|2022-03-21 10:42:00|14980.06|14860.06|14980.9|14860.9|14980.9|14860.9|14980.06|14860.06|8
1647859330000|2022-03-21 10:42:10|14980.96|14860.96|14982.53|14862.53|14982.66|14862.66|14980.96|14860.96|10
1647859340000|2022-03-21 10:42:20|14982.63|14862.63|14983.18|14863.18|14983.47|14863.47|14982.63|14862.63|10
1647859350000|2022-03-21 10:42:30|14983.99|14863.99|14983.81|14863.81|14984.11|14864.11|14983.49|14863.49|9
1647859360000|2022-03-21 10:42:40|14983.73|14863.73|14983.8|14863.8|14984|14864|14983.62|14863.62|9
1647859370000|2022-03-21 10:42:50|14983.47|14863.47|14983.33|14863.33|14983.47|14863.47|14983.06|14863.06|8
1647859380000|2022-03-21 10:43:00|14983.25|14863.25|14983.11|14863.11|14983.25|14863.25|14983.01|14863.01|9
1647859390000|2022-03-21 10:43:10|14983.04|14863.04|14981.76|14861.76|14983.04|14863.04|14981.76|14861.76|9
1647859400000|2022-03-21 10:43:20|14981.67|14861.67|14981.45|14861.45|14981.67|14861.67|14981.19|14861.19|8
1647859410000|2022-03-21 10:43:30|14981.35|14861.35|14981.65|14861.65|14981.66|14861.66|14981.25|14861.25|10
1647859420000|2022-03-21 10:43:40|14981.73|14861.73|14980.38|14860.38|14981.73|14861.73|14980.38|14860.38|8
1647859430000|2022-03-21 10:43:50|14978.91|14858.91|14977.93|14857.93|14978.91|14858.91|14977.93|14857.93|9
1647859440000|2022-03-21 10:44:00|14977.73|14857.73|14978.29|14858.29|14978.29|14858.29|14977.67|14857.67|9
1647859450000|2022-03-21 10:44:10|14978.23|14858.23|14978.43|14858.43|14978.43|14858.43|14978.23|14858.23|7
1647859460000|2022-03-21 10:44:20|14978.44|14858.44|14978.98|14858.98|14979.02|14859.02|14978.44|14858.44|9
1647859470000|2022-03-21 10:44:30|14979.05|14859.05|14978.42|14858.42|14979.05|14859.05|14978.42|14858.42|9
1647859480000|2022-03-21 10:44:40|14978.16|14858.16|14978.16|14858.16|14978.29|14858.29|14978.12|14858.12|9
1647859490000|2022-03-21 10:44:50|14978.17|14858.17|14978.42|14858.42|14978.6|14858.6|14978.17|14858.17|7
1647859500000|2022-03-21 10:45:00|14979|14859|14977.65|14857.65|14979|14859|14977.65|14857.65|9
1647859510000|2022-03-21 10:45:10|14977.39|14857.39|14976.65|14856.65|14977.39|14857.39|14976.06|14856.06|10
1647859520000|2022-03-21 10:45:20|14976.77|14856.77|14977.65|14857.65|14977.68|14857.68|14976.77|14856.77|10
1647859530000|2022-03-21 10:45:30|14977.87|14857.87|14979.77|14859.77|14979.77|14859.77|14977.78|14857.78|9
1647859540000|2022-03-21 10:45:40|14979.62|14859.62|14980.76|14860.76|14980.89|14860.89|14979.62|14859.62|9
1647859550000|2022-03-21 10:45:50|14980.82|14860.82|14980.85|14860.85|14980.97|14860.97|14980.67|14860.67|7
1647859560000|2022-03-21 10:46:00|14980.93|14860.93|14981.25|14861.25|14981.25|14861.25|14980.85|14860.85|7
1647859570000|2022-03-21 10:46:10|14981.34|14861.34|14981.1|14861.1|14981.39|14861.39|14981.07|14861.07|7
1647859580000|2022-03-21 10:46:20|14981.15|14861.15|14981.87|14861.87|14981.87|14861.87|14981.12|14861.12|9
1647859590000|2022-03-21 10:46:30|14981.8|14861.8|14982.63|14862.63|14982.63|14862.63|14981.65|14861.65|7
1647859600000|2022-03-21 10:46:40|14982.73|14862.73|14981.91|14861.91|14982.91|14862.91|14981.91|14861.91|9
1647859610000|2022-03-21 10:46:50|14981.73|14861.73|14981.68|14861.68|14981.85|14861.85|14981.67|14861.67|8
1647859620000|2022-03-21 10:47:00|14981.88|14861.88|14982.28|14862.28|14982.32|14862.32|14981.88|14861.88|7
1647859630000|2022-03-21 10:47:10|14982.35|14862.35|14982.89|14862.89|14983.54|14863.54|14982.31|14862.31|10
1647859640000|2022-03-21 10:47:20|14983.09|14863.09|14983.14|14863.14|14983.23|14863.23|14983.05|14863.05|8
1647859650000|2022-03-21 10:47:30|14983.24|14863.24|14984.65|14864.65|14984.74|14864.74|14983.24|14863.24|10
1647859660000|2022-03-21 10:47:40|14984.66|14864.66|14985.74|14865.74|14985.79|14865.79|14984.62|14864.62|9
1647859670000|2022-03-21 10:47:50|14986.61|14866.61|14987.54|14867.54|14987.54|14867.54|14986.61|14866.61|9
1647859680000|2022-03-21 10:48:00|14987.59|14867.59|14986.84|14866.84|14987.99|14867.99|14986.78|14866.78|10
1647859690000|2022-03-21 10:48:10|14987.07|14867.07|14987.11|14867.11|14987.68|14867.68|14986.91|14866.91|8
1647859700000|2022-03-21 10:48:20|14987.16|14867.16|14985.95|14865.95|14987.16|14867.16|14985.95|14865.95|8
1647859710000|2022-03-21 10:48:30|14985.31|14865.31|14985.15|14865.15|14985.35|14865.35|14984.94|14864.94|9
1647859720000|2022-03-21 10:48:40|14985.02|14865.02|14985.92|14865.92|14986.27|14866.27|14985.02|14865.02|9
1647859730000|2022-03-21 10:48:50|14986.73|14866.73|14984.94|14864.94|14986.73|14866.73|14984.94|14864.94|10
1647859740000|2022-03-21 10:49:00|14984.6|14864.6|14985.11|14865.11|14985.2|14865.2|14984.6|14864.6|10
1647859750000|2022-03-21 10:49:10|14985.24|14865.24|14986.47|14866.47|14986.47|14866.47|14985.21|14865.21|8
1647859760000|2022-03-21 10:49:20|14986.66|14866.66|14986.31|14866.31|14986.66|14866.66|14986|14866|8
1647859770000|2022-03-21 10:49:30|14986.01|14866.01|14986.44|14866.44|14986.47|14866.47|14986.01|14866.01|6
1647859780000|2022-03-21 10:49:40|14986.46|14866.46|14986.77|14866.77|14986.9|14866.9|14986.46|14866.46|8
1647859790000|2022-03-21 10:49:50|14986.96|14866.96|14987.26|14867.26|14987.58|14867.58|14986.91|14866.91|8
1647859800000|2022-03-21 10:50:00|14986.5|14866.5|14987.65|14867.65|14987.65|14867.65|14986.44|14866.44|10
1647859810000|2022-03-21 10:50:10|14988.26|14868.26|14991.54|14871.54|14991.58|14871.58|14988.26|14868.26|10
1647859820000|2022-03-21 10:50:20|14991.53|14871.53|14988.78|14868.78|14991.53|14871.53|14988.78|14868.78|10
1647859830000|2022-03-21 10:50:30|14988.43|14868.43|14988.8|14868.8|14988.8|14868.8|14988.25|14868.25|9
1647859840000|2022-03-21 10:50:40|14988.7|14868.7|14990.61|14870.61|14990.63|14870.63|14988.7|14868.7|9
1647859850000|2022-03-21 10:50:50|14990.6|14870.6|14991.99|14871.99|14991.99|14871.99|14990.6|14870.6|9
1647859860000|2022-03-21 10:51:00|14991.87|14871.87|14994.31|14874.31|14994.62|14874.62|14991.87|14871.87|10
1647859870000|2022-03-21 10:51:10|14994.62|14874.62|14994.77|14874.77|14994.77|14874.77|14994.35|14874.35|6
1647859880000|2022-03-21 10:51:20|14994.33|14874.33|14994.59|14874.59|14994.95|14874.95|14994.33|14874.33|8
1647859890000|2022-03-21 10:51:30|14994.62|14874.62|14994.74|14874.74|14994.76|14874.76|14994.47|14874.47|8
1647859900000|2022-03-21 10:51:40|14994.91|14874.91|14994.45|14874.45|14995.06|14875.06|14994.39|14874.39|10
1647859910000|2022-03-21 10:51:50|14994.93|14874.93|14994.24|14874.24|14994.93|14874.93|14994.08|14874.08|10
1647859920000|2022-03-21 10:52:00|14994.6|14874.6|14994.37|14874.37|14994.89|14874.89|14994.37|14874.37|10
1647859930000|2022-03-21 10:52:10|14994.51|14874.51|14992.7|14872.7|14994.58|14874.58|14992.7|14872.7|9
1647859940000|2022-03-21 10:52:20|14992.61|14872.61|14992.83|14872.83|14992.88|14872.88|14992.27|14872.27|9
1647859950000|2022-03-21 10:52:30|14992.44|14872.44|14992.4|14872.4|14992.44|14872.44|14992.07|14872.07|10
1647859960000|2022-03-21 10:52:40|14992.42|14872.42|14991.89|14871.89|14992.61|14872.61|14991.85|14871.85|9
1647859970000|2022-03-21 10:52:50|14992.12|14872.12|14991.73|14871.73|14992.12|14872.12|14991.58|14871.58|8
1647859980000|2022-03-21 10:53:00|14991.56|14871.56|14991.69|14871.69|14991.85|14871.85|14990.78|14870.78|10
1647859990000|2022-03-21 10:53:10|14991.62|14871.62|14994.85|14874.85|14994.85|14874.85|14991.62|14871.62|10
1647860000000|2022-03-21 10:53:20|14995.16|14875.16|14993.67|14873.67|14995.39|14875.39|14993.66|14873.66|10
1647860010000|2022-03-21 10:53:30|14994.64|14874.64|14993.47|14873.47|14994.64|14874.64|14993.47|14873.47|10
1647860020000|2022-03-21 10:53:40|14993.29|14873.29|14992.53|14872.53|14993.29|14873.29|14992.53|14872.53|6
1647860030000|2022-03-21 10:53:50|14993.42|14873.42|14992.86|14872.86|14993.48|14873.48|14992.86|14872.86|8
1647860040000|2022-03-21 10:54:00|14992.84|14872.84|14993.34|14873.34|14993.48|14873.48|14992.81|14872.81|10
1647860050000|2022-03-21 10:54:10|14993.3|14873.3|14992.2|14872.2|14993.59|14873.59|14992.2|14872.2|8
1647860060000|2022-03-21 10:54:20|14992.14|14872.14|14992.89|14872.89|14992.89|14872.89|14991.74|14871.74|9
1647860070000|2022-03-21 10:54:30|14992.98|14872.98|14992.87|14872.87|14992.98|14872.98|14992.56|14872.56|10
1647860080000|2022-03-21 10:54:40|14992.84|14872.84|14990.86|14870.86|14992.84|14872.84|14990.86|14870.86|9
1647860090000|2022-03-21 10:54:50|14990.9|14870.9|14990.63|14870.63|14990.9|14870.9|14990.57|14870.57|8
1647860100000|2022-03-21 10:55:00|14990.81|14870.81|14990.25|14870.25|14991.79|14871.79|14990.25|14870.25|8
1647860110000|2022-03-21 10:55:10|14990.47|14870.47|14990.68|14870.68|14990.91|14870.91|14990.32|14870.32|9
1647860120000|2022-03-21 10:55:20|14990.65|14870.65|14990.09|14870.09|14990.65|14870.65|14989.7|14869.7|10
1647860130000|2022-03-21 10:55:30|14989.78|14869.78|14990.46|14870.46|14990.47|14870.47|14989.78|14869.78|8
1647860140000|2022-03-21 10:55:40|14990.64|14870.64|14990.44|14870.44|14990.85|14870.85|14989.81|14869.81|10
1647860150000|2022-03-21 10:55:50|14990.5|14870.5|14990.46|14870.46|14990.95|14870.95|14990.3|14870.3|9
1647860160000|2022-03-21 10:56:00|14990.38|14870.38|14990.02|14870.02|14990.49|14870.49|14989.93|14869.93|10
1647860170000|2022-03-21 10:56:10|14990.13|14870.13|14992.13|14872.13|14992.13|14872.13|14990.13|14870.13|9
1647860180000|2022-03-21 10:56:20|14992.25|14872.25|14990.99|14870.99|14992.25|14872.25|14990.8|14870.8|10
1647860190000|2022-03-21 10:56:30|14991.05|14871.05|14991.83|14871.83|14992.39|14872.39|14990.99|14870.99|8
1647860200000|2022-03-21 10:56:40|14991.65|14871.65|14991.18|14871.18|14991.8|14871.8|14991.13|14871.13|9
1647860210000|2022-03-21 10:56:50|14990.59|14870.59|14990.3|14870.3|14990.59|14870.59|14990.2|14870.2|9
1647860220000|2022-03-21 10:57:00|14990.24|14870.24|14991.5|14871.5|14991.5|14871.5|14990.08|14870.08|8
1647860230000|2022-03-21 10:57:10|14991.69|14871.69|14993.6|14873.6|14993.6|14873.6|14991.69|14871.69|10
1647860240000|2022-03-21 10:57:20|14993.77|14873.77|14995.44|14875.44|14995.44|14875.44|14993.77|14873.77|9
1647860250000|2022-03-21 10:57:30|14995.72|14875.72|14996.45|14876.45|14996.45|14876.45|14995.46|14875.46|10
1647860260000|2022-03-21 10:57:40|14996.95|14876.95|15003.64|14883.64|15003.64|14883.64|14996.95|14876.95|10
1647860270000|2022-03-21 10:57:50|15003.82|14883.82|15006.91|14886.91|15006.99|14886.99|15003.82|14883.82|9
1647860280000|2022-03-21 10:58:00|15006.98|14886.98|15006.75|14886.75|15007.51|14887.51|15006.75|14886.75|8
1647860290000|2022-03-21 10:58:10|15006.48|14886.48|15005.63|14885.63|15006.48|14886.48|15005.43|14885.43|10
1647860300000|2022-03-21 10:58:20|15005.57|14885.57|15004.52|14884.52|15005.87|14885.87|15004.51|14884.51|10
1647860310000|2022-03-21 10:58:30|15004.13|14884.13|15003.06|14883.06|15004.13|14884.13|15003.06|14883.06|9
1647860320000|2022-03-21 10:58:40|15003.85|14883.85|15005.16|14885.16|15005.16|14885.16|15003.85|14883.85|9
1647860330000|2022-03-21 10:58:50|15005.12|14885.12|15004.68|14884.68|15005.37|14885.37|15004.68|14884.68|9
1647860340000|2022-03-21 10:59:00|15004.48|14884.48|15004.1|14884.1|15004.49|14884.49|15004.1|14884.1|10
1647860350000|2022-03-21 10:59:10|15004.15|14884.15|15002.96|14882.96|15004.15|14884.15|15002.9|14882.9|10
1647860360000|2022-03-21 10:59:20|15002.95|14882.95|15002.6|14882.6|15002.95|14882.95|15002.6|14882.6|9
1647860370000|2022-03-21 10:59:30|15002.69|14882.69|15001.91|14881.91|15002.93|14882.93|15001.91|14881.91|10
1647860380000|2022-03-21 10:59:40|15002.18|14882.18|15001.39|14881.39|15002.18|14882.18|15000.53|14880.53|9
1647860390000|2022-03-21 10:59:50|15001.32|14881.32|14999.11|14879.11|15001.32|14881.32|14999.11|14879.11|9
1647860400000|2022-03-21 11:00:00|14998.76|14878.76|14997.34|14877.34|14998.76|14878.76|14997.14|14877.14|10
1647860410000|2022-03-21 11:00:10|14997.11|14877.11|14997.31|14877.31|14997.56|14877.56|14996.98|14876.98|9
1647860420000|2022-03-21 11:00:20|14997.25|14877.25|14996.21|14876.21|14997.25|14877.25|14996.21|14876.21|10
1647860430000|2022-03-21 11:00:30|14996.26|14876.26|14995.47|14875.47|14997.06|14877.06|14995.47|14875.47|10
1647860440000|2022-03-21 11:00:40|14995.18|14875.18|14994.21|14874.21|14995.22|14875.22|14994.21|14874.21|10
1647860450000|2022-03-21 11:00:50|14994.32|14874.32|14995.21|14875.21|14995.28|14875.28|14994.15|14874.15|9
1647860460000|2022-03-21 11:01:00|14995.42|14875.42|14996.89|14876.89|14996.89|14876.89|14995.42|14875.42|10
1647860470000|2022-03-21 11:01:10|14997.47|14877.47|14996.24|14876.24|14997.81|14877.81|14996.24|14876.24|10
1647860480000|2022-03-21 11:01:20|14996.47|14876.47|14998.58|14878.58|14998.6|14878.6|14996.47|14876.47|9
1647860490000|2022-03-21 11:01:30|14998.65|14878.65|14999.5|14879.5|14999.68|14879.68|14998.63|14878.63|8
1647860500000|2022-03-21 11:01:40|14999.46|14879.46|14999.29|14879.29|14999.46|14879.46|14998.72|14878.72|10
1647860510000|2022-03-21 11:01:50|14999.39|14879.39|14999.84|14879.84|15000.12|14880.12|14999.39|14879.39|10
1647860520000|2022-03-21 11:02:00|14999.6|14879.6|15000.51|14880.51|15000.8|14880.8|14999.6|14879.6|10
1647860530000|2022-03-21 11:02:10|15000.55|14880.55|15000.59|14880.59|15000.86|14880.86|15000.26|14880.26|9
1647860540000|2022-03-21 11:02:20|15001.73|14881.73|15002.17|14882.17|15002.24|14882.24|15001.36|14881.36|9
1647860550000|2022-03-21 11:02:30|15002.13|14882.13|15002.28|14882.28|15002.54|14882.54|15001.55|14881.55|10
1647860560000|2022-03-21 11:02:40|15002.21|14882.21|15002.34|14882.34|15002.45|14882.45|15001.91|14881.91|10
1647860570000|2022-03-21 11:02:50|15002.28|14882.28|14998.68|14878.68|15002.28|14882.28|14998.68|14878.68|10
1647860580000|2022-03-21 11:03:00|14997.59|14877.59|14992.05|14872.05|14997.59|14877.59|14992.05|14872.05|10
1647860590000|2022-03-21 11:03:10|14991.55|14871.55|14990.15|14870.15|14991.62|14871.62|14990.08|14870.08|10
1647860600000|2022-03-21 11:03:20|14990.11|14870.11|14988.22|14868.22|14990.13|14870.13|14988.22|14868.22|10
1647860610000|2022-03-21 11:03:30|14988.41|14868.41|14987.51|14867.51|14988.41|14868.41|14987.35|14867.35|8
1647860620000|2022-03-21 11:03:40|14987.46|14867.46|14988.88|14868.88|14989.1|14869.1|14987.46|14867.46|10
1647860630000|2022-03-21 11:03:50|14989.12|14869.12|14992.29|14872.29|14992.29|14872.29|14989.12|14869.12|10
1647860640000|2022-03-21 11:04:00|14992.32|14872.32|14995.65|14875.65|14995.7|14875.7|14992.32|14872.32|10
1647860650000|2022-03-21 11:04:10|14996.24|14876.24|14997.63|14877.63|14997.64|14877.64|14996.24|14876.24|10
1647860660000|2022-03-21 11:04:20|14997.81|14877.81|14998.69|14878.69|14998.69|14878.69|14997.76|14877.76|10
1647860670000|2022-03-21 11:04:30|14998.82|14878.82|15000.06|14880.06|15000.33|14880.33|14998.82|14878.82|9
1647860680000|2022-03-21 11:04:40|14999.91|14879.91|14999.7|14879.7|15000.05|14880.05|14999.44|14879.44|9
1647860690000|2022-03-21 11:04:50|14999.73|14879.73|14998.09|14878.09|14999.88|14879.88|14998.09|14878.09|8
1647860700000|2022-03-21 11:05:00|14997.42|14877.42|14995.19|14875.19|14997.42|14877.42|14995.19|14875.19|10
1647860710000|2022-03-21 11:05:10|14994.64|14874.64|14992.55|14872.55|14994.64|14874.64|14992.14|14872.14|9
1647860720000|2022-03-21 11:05:20|14992.74|14872.74|14993.52|14873.52|14993.52|14873.52|14992.26|14872.26|10
1647860730000|2022-03-21 11:05:30|14993.92|14873.92|14995.58|14875.58|14995.58|14875.58|14993.92|14873.92|10
1647860740000|2022-03-21 11:05:40|14995.71|14875.71|14995.78|14875.78|14995.79|14875.79|14994.99|14874.99|9
1647860750000|2022-03-21 11:05:50|14995.85|14875.85|14996.02|14876.02|14996.16|14876.16|14995.85|14875.85|9
1647860760000|2022-03-21 11:06:00|14995.95|14875.95|14995.83|14875.83|14996.23|14876.23|14995.33|14875.33|10
1647860770000|2022-03-21 11:06:10|14995.87|14875.87|14997.03|14877.03|14997.08|14877.08|14995.81|14875.81|10
1647860780000|2022-03-21 11:06:20|14998.82|14878.82|14998.45|14878.45|14999.47|14879.47|14998.45|14878.45|9
1647860790000|2022-03-21 11:06:30|14998.46|14878.46|14999.31|14879.31|15000.24|14880.24|14998.46|14878.46|10
1647860800000|2022-03-21 11:06:40|14999.37|14879.37|14999.76|14879.76|14999.78|14879.78|14999.29|14879.29|9
1647860810000|2022-03-21 11:06:50|14999.63|14879.63|14999.66|14879.66|15000.17|14880.17|14999.54|14879.54|10
1647860820000|2022-03-21 11:07:00|14999.51|14879.51|15000.86|14880.86|15000.86|14880.86|14999.49|14879.49|10
1647860830000|2022-03-21 11:07:10|15000.3|14880.3|15001.37|14881.37|15001.37|14881.37|15000.3|14880.3|10
1647860840000|2022-03-21 11:07:20|15000.73|14880.73|15000.65|14880.65|15000.78|14880.78|15000.64|14880.64|9
1647860850000|2022-03-21 11:07:30|15000.7|14880.7|15001.76|14881.76|15002.03|14882.03|15000.7|14880.7|9
1647860860000|2022-03-21 11:07:40|15001.89|14881.89|14999.95|14879.95|15001.91|14881.91|14999.95|14879.95|10
1647860870000|2022-03-21 11:07:50|14999.96|14879.96|14998.04|14878.04|15000.03|14880.03|14997.86|14877.86|10
1647860880000|2022-03-21 11:08:00|14997.06|14877.06|14997.38|14877.38|14997.38|14877.38|14996.79|14876.79|10
1647860890000|2022-03-21 11:08:10|14997.11|14877.11|14997.33|14877.33|14997.63|14877.63|14997.1|14877.1|10
1647860900000|2022-03-21 11:08:20|14997.3|14877.3|14994.7|14874.7|14997.3|14877.3|14994.7|14874.7|10
1647860910000|2022-03-21 11:08:30|14994.58|14874.58|14994.6|14874.6|14994.65|14874.65|14994.17|14874.17|9
1647860920000|2022-03-21 11:08:40|14993.69|14873.69|14993.22|14873.22|14994.35|14874.35|14993.13|14873.13|9
1647860930000|2022-03-21 11:08:50|14993.03|14873.03|14993.16|14873.16|14993.18|14873.18|14992.73|14872.73|10
1647860940000|2022-03-21 11:09:00|14993.11|14873.11|14992.62|14872.62|14993.11|14873.11|14992.62|14872.62|9
1647860950000|2022-03-21 11:09:10|14992.4|14872.4|14989.48|14869.48|14992.43|14872.43|14989.48|14869.48|10
1647860960000|2022-03-21 11:09:20|14989.54|14869.54|14988.69|14868.69|14989.54|14869.54|14988.69|14868.69|10
1647860970000|2022-03-21 11:09:30|14988.66|14868.66|14985.26|14865.26|14988.66|14868.66|14985.26|14865.26|10
1647860980000|2022-03-21 11:09:40|14984.16|14864.16|14982.69|14862.69|14984.58|14864.58|14982.69|14862.69|9
1647860990000|2022-03-21 11:09:50|14982.28|14862.28|14983.02|14863.02|14983.02|14863.02|14981.65|14861.65|10
1647861000000|2022-03-21 11:10:00|14983.3|14863.3|14983.99|14863.99|14984.22|14864.22|14983.3|14863.3|10
1647861010000|2022-03-21 11:10:10|14983.15|14863.15|14984.13|14864.13|14984.13|14864.13|14983.15|14863.15|9
1647861020000|2022-03-21 11:10:20|14984.3|14864.3|14984.66|14864.66|14985.35|14865.35|14984.3|14864.3|9
1647861030000|2022-03-21 11:10:30|14984.67|14864.67|14984.56|14864.56|14984.67|14864.67|14983.69|14863.69|9
1647861040000|2022-03-21 11:10:40|14983.99|14863.99|14985.01|14865.01|14985.01|14865.01|14983.99|14863.99|10
1647861050000|2022-03-21 11:10:50|14984.99|14864.99|14984.99|14864.99|14985.42|14865.42|14984.99|14864.99|9
1647861060000|2022-03-21 11:11:00|14984.93|14864.93|14985.59|14865.59|14985.83|14865.83|14984.88|14864.88|10
1647861070000|2022-03-21 11:11:10|14985.68|14865.68|14987.61|14867.61|14987.61|14867.61|14985.68|14865.68|10
1647861080000|2022-03-21 11:11:20|14987.62|14867.62|14988.14|14868.14|14988.35|14868.35|14987.41|14867.41|10
1647861090000|2022-03-21 11:11:30|14988.03|14868.03|14987.39|14867.39|14988.03|14868.03|14987.39|14867.39|8
1647861100000|2022-03-21 11:11:40|14987.63|14867.63|14987.77|14867.77|14988.11|14868.11|14987.63|14867.63|10
1647861110000|2022-03-21 11:11:50|14987.81|14867.81|14985.96|14865.96|14987.97|14867.97|14985.7|14865.7|10
1647861120000|2022-03-21 11:12:00|14985.78|14865.78|14986.01|14866.01|14986.22|14866.22|14985.66|14865.66|10
1647861130000|2022-03-21 11:12:10|14985.88|14865.88|14987.19|14867.19|14987.19|14867.19|14985.8|14865.8|9
1647861140000|2022-03-21 11:12:20|14987.28|14867.28|14988.27|14868.27|14988.27|14868.27|14987.28|14867.28|10
1647861150000|2022-03-21 11:12:30|14988.13|14868.13|14989.07|14869.07|14989.07|14869.07|14988.13|14868.13|10
1647861160000|2022-03-21 11:12:40|14988.95|14868.95|14988.7|14868.7|14989.13|14869.13|14988.7|14868.7|10
1647861170000|2022-03-21 11:12:50|14988.44|14868.44|14989.21|14869.21|14989.21|14869.21|14987.84|14867.84|8
1647861180000|2022-03-21 11:13:00|14989.28|14869.28|14989.07|14869.07|14989.92|14869.92|14989.07|14869.07|10
1647861190000|2022-03-21 11:13:10|14989.37|14869.37|14989.44|14869.44|14989.84|14869.84|14989.23|14869.23|10
1647861200000|2022-03-21 11:13:20|14989.45|14869.45|14990.22|14870.22|14990.29|14870.29|14989.42|14869.42|10
1647861210000|2022-03-21 11:13:30|14990.23|14870.23|14989.96|14869.96|14990.74|14870.74|14989.93|14869.93|9
1647861220000|2022-03-21 11:13:40|14990.4|14870.4|14990.03|14870.03|14990.43|14870.43|14989.67|14869.67|10
1647861230000|2022-03-21 11:13:50|14990.08|14870.08|14991.85|14871.85|14991.85|14871.85|14990.08|14870.08|9
1647861240000|2022-03-21 11:14:00|14991.5|14871.5|14990.98|14870.98|14991.5|14871.5|14990.97|14870.97|9
1647861250000|2022-03-21 11:14:10|14990.64|14870.64|14990.69|14870.69|14990.7|14870.7|14990.32|14870.32|8
1647861260000|2022-03-21 11:14:20|14990.72|14870.72|14989.91|14869.91|14991.54|14871.54|14989.79|14869.79|8
1647861270000|2022-03-21 11:14:30|14990.07|14870.07|14990.72|14870.72|14990.72|14870.72|14990.07|14870.07|9
1647861280000|2022-03-21 11:14:40|14990.84|14870.84|14991.22|14871.22|14991.86|14871.86|14990.84|14870.84|8
1647861290000|2022-03-21 11:14:50|14991.89|14871.89|14993.04|14873.04|14993.04|14873.04|14991.89|14871.89|9
1647861300000|2022-03-21 11:15:00|14993.1|14873.1|14994.44|14874.44|14994.5|14874.5|14993.04|14873.04|9
1647861310000|2022-03-21 11:15:10|14994.37|14874.37|14994.91|14874.91|14995.35|14875.35|14994.3|14874.3|10
1647861320000|2022-03-21 11:15:20|14994.93|14874.93|14996.41|14876.41|14996.41|14876.41|14994.93|14874.93|10
1647861330000|2022-03-21 11:15:30|14996.33|14876.33|14995.85|14875.85|14996.33|14876.33|14995.75|14875.75|10
1647861340000|2022-03-21 11:15:40|14995.86|14875.86|14997.47|14877.47|14997.47|14877.47|14995.86|14875.86|9
1647861350000|2022-03-21 11:15:50|14997.45|14877.45|14999.51|14879.51|14999.66|14879.66|14997.45|14877.45|10
1647861360000|2022-03-21 11:16:00|14999.2|14879.2|14999.56|14879.56|15000.28|14880.28|14998.69|14878.69|10
1647861370000|2022-03-21 11:16:10|14999.49|14879.49|14998.37|14878.37|14999.58|14879.58|14998.37|14878.37|10
1647861380000|2022-03-21 11:16:20|14998.2|14878.2|14996.58|14876.58|14998.2|14878.2|14996.58|14876.58|10
1647861390000|2022-03-21 11:16:30|14996.29|14876.29|14995.16|14875.16|14996.87|14876.87|14995.14|14875.14|9
1647861400000|2022-03-21 11:16:40|14995.23|14875.23|14995.02|14875.02|14995.29|14875.29|14994.69|14874.69|10
1647861410000|2022-03-21 11:16:50|14995.09|14875.09|14995.62|14875.62|14995.62|14875.62|14994.94|14874.94|8
1647861420000|2022-03-21 11:17:00|14995.64|14875.64|14999.28|14879.28|14999.28|14879.28|14995.64|14875.64|10
1647861430000|2022-03-21 11:17:10|14999.18|14879.18|15000.48|14880.48|15000.76|14880.76|14999.18|14879.18|10
1647861440000|2022-03-21 11:17:20|15000.42|14880.42|15001.96|14881.96|15001.96|14881.96|15000.42|14880.42|10
1647861450000|2022-03-21 11:17:30|15002.15|14882.15|15002.63|14882.63|15003.24|14883.24|15001.89|14881.89|10
1647861460000|2022-03-21 11:17:40|15002.61|14882.61|15002.6|14882.6|15002.83|14882.83|15002.42|14882.42|10
1647861470000|2022-03-21 11:17:50|15002.42|14882.42|15003.01|14883.01|15003.01|14883.01|15001.7|14881.7|10
1647861480000|2022-03-21 11:18:00|15002.91|14882.91|15003.89|14883.89|15003.89|14883.89|15002.91|14882.91|8
1647861490000|2022-03-21 11:18:10|15003.97|14883.97|15004.29|14884.29|15004.65|14884.65|15003.89|14883.89|10
1647861500000|2022-03-21 11:18:20|15004.3|14884.3|15004.89|14884.89|15004.89|14884.89|15004.1|14884.1|9
1647861510000|2022-03-21 11:18:30|15005.18|14885.18|15007.7|14887.7|15007.7|14887.7|15004.81|14884.81|9
1647861520000|2022-03-21 11:18:40|15008.01|14888.01|15015.55|14895.55|15015.55|14895.55|15008.01|14888.01|10
1647861530000|2022-03-21 11:18:50|15017.02|14897.02|15018.97|14898.97|15019.33|14899.33|15017.02|14897.02|10
1647861540000|2022-03-21 11:19:00|15018.96|14898.96|15019.25|14899.25|15019.46|14899.46|15018.82|14898.82|8
1647861550000|2022-03-21 11:19:10|15019.05|14899.05|15020.92|14900.92|15020.97|14900.97|15019.05|14899.05|10
1647861560000|2022-03-21 11:19:20|15021.32|14901.32|15020.88|14900.88|15021.43|14901.43|15020.88|14900.88|10
1647861570000|2022-03-21 11:19:30|15020.98|14900.98|15022.59|14902.59|15022.72|14902.72|15020.98|14900.98|9
1647861580000|2022-03-21 11:19:40|15022.56|14902.56|15020.69|14900.69|15022.73|14902.73|15020.69|14900.69|10
1647861590000|2022-03-21 11:19:50|15020.67|14900.67|15021.21|14901.21|15021.54|14901.54|15020.24|14900.24|10
1647861600000|2022-03-21 11:20:00|15021.28|14901.28|15020.86|14900.86|15021.28|14901.28|15020.84|14900.84|9
1647861610000|2022-03-21 11:20:10|15020.76|14900.76|15017.64|14897.64|15020.83|14900.83|15017.64|14897.64|10
1647861620000|2022-03-21 11:20:20|15017.54|14897.54|15017.37|14897.37|15017.63|14897.63|15017.37|14897.37|8
1647861630000|2022-03-21 11:20:30|15017.34|14897.34|15016.26|14896.26|15017.34|14897.34|15015.52|14895.52|10
1647861640000|2022-03-21 11:20:40|15016.29|14896.29|15017.28|14897.28|15017.28|14897.28|15016.29|14896.29|10
1647861650000|2022-03-21 11:20:50|15017.54|14897.54|15017.79|14897.79|15018.26|14898.26|15017.54|14897.54|10
1647861660000|2022-03-21 11:21:00|15018.11|14898.11|15018.36|14898.36|15018.36|14898.36|15017.76|14897.76|9
1647861670000|2022-03-21 11:21:10|15017.9|14897.9|15019.04|14899.04|15019.12|14899.12|15017.74|14897.74|9
1647861680000|2022-03-21 11:21:20|15019.17|14899.17|15018.65|14898.65|15019.24|14899.24|15017.92|14897.92|8
1647861690000|2022-03-21 11:21:30|15018.74|14898.74|15018.93|14898.93|15019|14899|15018.43|14898.43|10
1647861700000|2022-03-21 11:21:40|15019.13|14899.13|15018.58|14898.58|15019.13|14899.13|15018.58|14898.58|10
1647861710000|2022-03-21 11:21:50|15019.06|14899.06|15018.13|14898.13|15019.06|14899.06|15018.02|14898.02|10
1647861720000|2022-03-21 11:22:00|15018.3|14898.3|15018.69|14898.69|15018.78|14898.78|15018.29|14898.29|10
1647861730000|2022-03-21 11:22:10|15018.82|14898.82|15017.9|14897.9|15018.82|14898.82|15017.88|14897.88|10
1647861740000|2022-03-21 11:22:20|15017.78|14897.78|15018.84|14898.84|15019.24|14899.24|15017.78|14897.78|8
1647861750000|2022-03-21 11:22:30|15018.83|14898.83|15019.14|14899.14|15019.14|14899.14|15018.6|14898.6|10
1647861760000|2022-03-21 11:22:40|15019.17|14899.17|15019.28|14899.28|15019.5|14899.5|15019.16|14899.16|10
1647861770000|2022-03-21 11:22:50|15019.33|14899.33|15019.29|14899.29|15019.76|14899.76|15019.14|14899.14|10
1647861780000|2022-03-21 11:23:00|15019.82|14899.82|15020.61|14900.61|15020.77|14900.77|15019.74|14899.74|8
1647861790000|2022-03-21 11:23:10|15020.57|14900.57|15021.96|14901.96|15021.96|14901.96|15020.41|14900.41|10
1647861800000|2022-03-21 11:23:20|15022.03|14902.03|15023.07|14903.07|15023.07|14903.07|15022|14902|9
1647861810000|2022-03-21 11:23:30|15022.63|14902.63|15025.5|14905.5|15025.5|14905.5|15022.63|14902.63|10
1647861820000|2022-03-21 11:23:40|15025.41|14905.41|15025.4|14905.4|15025.77|14905.77|15025.37|14905.37|9
1647861830000|2022-03-21 11:23:50|15025.26|14905.26|15023.85|14903.85|15025.26|14905.26|15023.83|14903.83|9
1647861840000|2022-03-21 11:24:00|15023.8|14903.8|15023.74|14903.74|15024.01|14904.01|15023.51|14903.51|10
1647861850000|2022-03-21 11:24:10|15023.57|14903.57|15024.18|14904.18|15024.22|14904.22|15023.57|14903.57|10
1647861860000|2022-03-21 11:24:20|15024.41|14904.41|15024.94|14904.94|15024.94|14904.94|15023.32|14903.32|8
1647861870000|2022-03-21 11:24:30|15025.37|14905.37|15025.32|14905.32|15025.37|14905.37|15024.7|14904.7|10
1647861880000|2022-03-21 11:24:40|15025.19|14905.19|15025.21|14905.21|15025.33|14905.33|15025.03|14905.03|8
1647861890000|2022-03-21 11:24:50|15025.24|14905.24|15024.87|14904.87|15025.24|14905.24|15024.1|14904.1|10
1647861900000|2022-03-21 11:25:00|15025.17|14905.17|15024.52|14904.52|15025.29|14905.29|15024.52|14904.52|7
1647861910000|2022-03-21 11:25:10|15024.64|14904.64|15024.7|14904.7|15024.87|14904.87|15024.64|14904.64|10
1647861920000|2022-03-21 11:25:20|15024.67|14904.67|15026.72|14906.72|15026.72|14906.72|15024.67|14904.67|10
1647861930000|2022-03-21 11:25:30|15026.94|14906.94|15028.48|14908.48|15028.48|14908.48|15026.84|14906.84|10
1647861940000|2022-03-21 11:25:40|15028.33|14908.33|15023.68|14903.68|15028.33|14908.33|15023.68|14903.68|9
1647861950000|2022-03-21 11:25:50|15022.93|14902.93|15025.81|14905.81|15026.25|14906.25|15022.88|14902.88|9
1647861960000|2022-03-21 11:26:00|15025.4|14905.4|15024.79|14904.79|15025.4|14905.4|15024.42|14904.42|10
1647861970000|2022-03-21 11:26:10|15025.06|14905.06|15026.5|14906.5|15026.7|14906.7|15024.9|14904.9|10
1647861980000|2022-03-21 11:26:20|15026.57|14906.57|15025.63|14905.63|15026.87|14906.87|15025.63|14905.63|10
1647861990000|2022-03-21 11:26:30|15025.6|14905.6|15022.47|14902.47|15025.6|14905.6|15022.44|14902.44|10
1647862000000|2022-03-21 11:26:40|15022.05|14902.05|15022.12|14902.12|15022.19|14902.19|15021.74|14901.74|10
1647862010000|2022-03-21 11:26:50|15021.96|14901.96|15022.54|14902.54|15023.61|14903.61|15021.96|14901.96|10
1647862020000|2022-03-21 11:27:00|15022.46|14902.46|15024.01|14904.01|15024.1|14904.1|15022.46|14902.46|9
1647862030000|2022-03-21 11:27:10|15023.97|14903.97|15021.45|14901.45|15023.97|14903.97|15021.45|14901.45|9
1647862040000|2022-03-21 11:27:20|15021.46|14901.46|15020.29|14900.29|15022.93|14902.93|15020.29|14900.29|10
1647862050000|2022-03-21 11:27:30|15019.03|14899.03|15018.39|14898.39|15019.03|14899.03|15018.28|14898.28|10
1647862060000|2022-03-21 11:27:40|15018.23|14898.23|15017.96|14897.96|15018.23|14898.23|15017.66|14897.66|5
1647862070000|2022-03-21 11:27:50|15017.98|14897.98|15018.03|14898.03|15018.33|14898.33|15017.92|14897.92|9
1647862080000|2022-03-21 11:28:00|15017.8|14897.8|15014.83|14894.83|15017.8|14897.8|15014.79|14894.79|10
1647862090000|2022-03-21 11:28:10|15014.72|14894.72|15010.29|14890.29|15014.72|14894.72|15010.29|14890.29|10
1647862100000|2022-03-21 11:28:20|15009.59|14889.59|15007.94|14887.94|15009.59|14889.59|15007.94|14887.94|9
1647862110000|2022-03-21 11:28:30|15008.61|14888.61|15010.37|14890.37|15010.37|14890.37|15008.46|14888.46|9
1647862120000|2022-03-21 11:28:40|15010.33|14890.33|15011.19|14891.19|15011.19|14891.19|15010.31|14890.31|8
1647862130000|2022-03-21 11:28:50|15011.4|14891.4|15012.17|14892.17|15012.17|14892.17|15011.4|14891.4|8
1647862140000|2022-03-21 11:29:00|15012.86|14892.86|15014.73|14894.73|15014.89|14894.89|15012.86|14892.86|9
1647862150000|2022-03-21 11:29:10|15014.96|14894.96|15014.39|14894.39|15015.06|14895.06|15014.39|14894.39|8
1647862160000|2022-03-21 11:29:20|15014.55|14894.55|15010.7|14890.7|15014.55|14894.55|15010.7|14890.7|10
1647862170000|2022-03-21 11:29:30|15010.38|14890.38|15009.58|14889.58|15010.4|14890.4|15009.56|14889.56|10
1647862180000|2022-03-21 11:29:40|15009.61|14889.61|15009.75|14889.75|15010.75|14890.75|15009.61|14889.61|8
1647862190000|2022-03-21 11:29:50|15009.73|14889.73|15006.86|14886.86|15009.75|14889.75|15006.86|14886.86|9
1647862200000|2022-03-21 11:30:00|15006.7|14886.7|15004.08|14884.08|15006.7|14886.7|15004|14884|10
1647862210000|2022-03-21 11:30:10|15003.77|14883.77|15003.65|14883.65|15004.06|14884.06|15003.5|14883.5|9
1647862220000|2022-03-21 11:30:20|15003.51|14883.51|15002.98|14882.98|15003.51|14883.51|15002.87|14882.87|10
1647862230000|2022-03-21 11:30:30|15002.84|14882.84|15001.91|14881.91|15002.89|14882.89|15001.91|14881.91|10
1647862240000|2022-03-21 11:30:40|15001.28|14881.28|14999.94|14879.94|15001.28|14881.28|14999.94|14879.94|9
1647862250000|2022-03-21 11:30:50|14999.7|14879.7|14997.89|14877.89|14999.7|14879.7|14997.89|14877.89|9
1647862260000|2022-03-21 11:31:00|14997.84|14877.84|14996.46|14876.46|14997.84|14877.84|14996.46|14876.46|9
1647862270000|2022-03-21 11:31:10|14996.28|14876.28|14994.09|14874.09|14996.28|14876.28|14993.97|14873.97|9
1647862280000|2022-03-21 11:31:20|14994.14|14874.14|14995.78|14875.78|14996.09|14876.09|14993.95|14873.95|10
1647862290000|2022-03-21 11:31:30|14995.9|14875.9|14995.67|14875.67|14996.3|14876.3|14995.48|14875.48|9
1647862300000|2022-03-21 11:31:40|14995.71|14875.71|14994.33|14874.33|14995.71|14875.71|14994.33|14874.33|9
1647862310000|2022-03-21 11:31:50|14994.26|14874.26|14991.08|14871.08|14994.26|14874.26|14991.08|14871.08|10
1647862320000|2022-03-21 11:32:00|14991.09|14871.09|14989.83|14869.83|14991.28|14871.28|14989.67|14869.67|10
1647862330000|2022-03-21 11:32:10|14990.22|14870.22|14989.5|14869.5|14990.27|14870.27|14989.45|14869.45|10
1647862340000|2022-03-21 11:32:20|14989.68|14869.68|14987.82|14867.82|14989.68|14869.68|14987.82|14867.82|10
1647862350000|2022-03-21 11:32:30|14987.11|14867.11|14987.57|14867.57|14987.57|14867.57|14986.77|14866.77|10
1647862360000|2022-03-21 11:32:40|14987.73|14867.73|14989.39|14869.39|14989.39|14869.39|14987.4|14867.4|10
1647862380000|2022-03-21 11:33:00|14991.02|14871.02|14991.53|14871.53|14991.93|14871.93|14991.02|14871.02|7
1647862390000|2022-03-21 11:33:10|14991.3|14871.3|14988.88|14868.88|14991.3|14871.3|14988.88|14868.88|10
1647862400000|2022-03-21 11:33:20|14988.39|14868.39|14986.48|14866.48|14988.39|14868.39|14986.48|14866.48|10
1647862410000|2022-03-21 11:33:30|14985.98|14865.98|14984.66|14864.66|14986.01|14866.01|14984.66|14864.66|10
1647862420000|2022-03-21 11:33:40|14984.85|14864.85|14984.64|14864.64|14984.85|14864.85|14984.4|14864.4|10
1647862430000|2022-03-21 11:33:50|14984.66|14864.66|14983.86|14863.86|14985.1|14865.1|14983.86|14863.86|9
1647862440000|2022-03-21 11:34:00|14983.39|14863.39|14982.93|14862.93|14983.39|14863.39|14982.43|14862.43|8
1647862450000|2022-03-21 11:34:10|14983.08|14863.08|14982.86|14862.86|14984.37|14864.37|14982.72|14862.72|10
1647862460000|2022-03-21 11:34:20|14982.61|14862.61|14982.27|14862.27|14982.93|14862.93|14981.95|14861.95|9
1647862470000|2022-03-21 11:34:30|14982.57|14862.57|14981.89|14861.89|14982.57|14862.57|14981.89|14861.89|7
1647862480000|2022-03-21 11:34:40|14981.8|14861.8|14982.14|14862.14|14982.22|14862.22|14981.8|14861.8|8
1647862490000|2022-03-21 11:34:50|14982.23|14862.23|14982.26|14862.26|14982.92|14862.92|14982.11|14862.11|10
1647862500000|2022-03-21 11:35:00|14982.15|14862.15|14982.43|14862.43|14982.61|14862.61|14981.87|14861.87|9
1647862510000|2022-03-21 11:35:10|14982.27|14862.27|14980.17|14860.17|14982.49|14862.49|14980.17|14860.17|10
1647862520000|2022-03-21 11:35:20|14979.95|14859.95|14977.89|14857.89|14979.95|14859.95|14977.89|14857.89|10
1647862530000|2022-03-21 11:35:30|14976.76|14856.76|14948.73|14828.73|14976.76|14856.76|14948.73|14828.73|10
1647862540000|2022-03-21 11:35:40|14948.75|14828.75|14947.45|14827.45|14948.75|14828.75|14947.4|14827.4|10
1647862550000|2022-03-21 11:35:50|14947.41|14827.41|14945.35|14825.35|14947.41|14827.41|14945.35|14825.35|10
1647862560000|2022-03-21 11:36:00|14944.63|14824.63|14943.78|14823.78|14944.63|14824.63|14943.43|14823.43|10
1647862570000|2022-03-21 11:36:10|14944.01|14824.01|14938.72|14818.72|14944.61|14824.61|14938.72|14818.72|10
1647862580000|2022-03-21 11:36:20|14938.32|14818.32|14936.64|14816.64|14938.32|14818.32|14936.64|14816.64|9
1647862590000|2022-03-21 11:36:30|14936.42|14816.42|14935.99|14815.99|14936.42|14816.42|14935.68|14815.68|8
1647862600000|2022-03-21 11:36:40|14935.85|14815.85|14935.41|14815.41|14935.85|14815.85|14935.15|14815.15|8
1647862610000|2022-03-21 11:36:50|14935.68|14815.68|14936.71|14816.71|14936.75|14816.75|14935.36|14815.36|8
1647862620000|2022-03-21 11:37:00|14937.07|14817.07|14938.29|14818.29|14938.35|14818.35|14936.94|14816.94|9
1647862630000|2022-03-21 11:37:10|14938.18|14818.18|14938.22|14818.22|14938.22|14818.22|14937.94|14817.94|10
1647862640000|2022-03-21 11:37:20|14938.13|14818.13|14938.71|14818.71|14938.71|14818.71|14937.56|14817.56|10
1647862650000|2022-03-21 11:37:30|14939.1|14819.1|14938|14818|14939.37|14819.37|14938|14818|10
1647862660000|2022-03-21 11:37:40|14938.27|14818.27|14938.97|14818.97|14939.37|14819.37|14938.27|14818.27|10
1647862670000|2022-03-21 11:37:50|14938.95|14818.95|14938.51|14818.51|14939.24|14819.24|14938.51|14818.51|8
1647862680000|2022-03-21 11:38:00|14938.61|14818.61|14937.24|14817.24|14938.61|14818.61|14936.82|14816.82|10
1647862690000|2022-03-21 11:38:10|14937.31|14817.31|14938.13|14818.13|14938.86|14818.86|14937.14|14817.14|10
1647862700000|2022-03-21 11:38:20|14938.31|14818.31|14936.53|14816.53|14938.5|14818.5|14936.34|14816.34|10
1647862710000|2022-03-21 11:38:30|14936.49|14816.49|14937.33|14817.33|14937.33|14817.33|14936.45|14816.45|10
1647862720000|2022-03-21 11:38:40|14937.36|14817.36|14939.02|14819.02|14939.59|14819.59|14937.36|14817.36|10
1647862730000|2022-03-21 11:38:50|14938.99|14818.99|14937.72|14817.72|14938.99|14818.99|14937.72|14817.72|10
1647862740000|2022-03-21 11:39:00|14937.58|14817.58|14935.16|14815.16|14937.58|14817.58|14934.99|14814.99|10
1647862750000|2022-03-21 11:39:10|14935.31|14815.31|14934.53|14814.53|14935.69|14815.69|14934.53|14814.53|9
1647862760000|2022-03-21 11:39:20|14934.78|14814.78|14935.37|14815.37|14935.37|14815.37|14934.56|14814.56|10
1647862770000|2022-03-21 11:39:30|14935.29|14815.29|14935.14|14815.14|14935.43|14815.43|14934.93|14814.93|10
1647862780000|2022-03-21 11:39:40|14934.95|14814.95|14935.74|14815.74|14935.83|14815.83|14934.78|14814.78|9
1647862790000|2022-03-21 11:39:50|14935.61|14815.61|14935.39|14815.39|14935.61|14815.61|14935.31|14815.31|5
1647862800000|2022-03-21 11:40:00|14935.15|14815.15|14936.66|14816.66|14936.66|14816.66|14935.15|14815.15|10
1647862810000|2022-03-21 11:40:10|14936.77|14816.77|14937.6|14817.6|14937.6|14817.6|14936.77|14816.77|9
1647862820000|2022-03-21 11:40:20|14937.59|14817.59|14936.48|14816.48|14937.59|14817.59|14936.48|14816.48|10
1647862830000|2022-03-21 11:40:30|14936.19|14816.19|14937.51|14817.51|14937.51|14817.51|14935.86|14815.86|10
1647862840000|2022-03-21 11:40:40|14937.75|14817.75|14937.87|14817.87|14938.21|14818.21|14937.75|14817.75|10
1647862850000|2022-03-21 11:40:50|14938.07|14818.07|14938.32|14818.32|14938.43|14818.43|14938.07|14818.07|9
1647862860000|2022-03-21 11:41:00|14938.19|14818.19|14936.88|14816.88|14938.19|14818.19|14936.88|14816.88|10
1647862870000|2022-03-21 11:41:10|14936.9|14816.9|14936.81|14816.81|14936.9|14816.9|14936.4|14816.4|8
1647862880000|2022-03-21 11:41:20|14936.42|14816.42|14936.49|14816.49|14936.49|14816.49|14935.95|14815.95|10
1647862890000|2022-03-21 11:41:30|14936.58|14816.58|14924.29|14804.29|14936.88|14816.88|14924.29|14804.29|9
1647862900000|2022-03-21 11:41:40|14924.6|14804.6|14923.95|14803.95|14924.79|14804.79|14923.89|14803.89|10
1647862910000|2022-03-21 11:41:50|14924.09|14804.09|14924.06|14804.06|14924.47|14804.47|14924.06|14804.06|9
1647862920000|2022-03-21 11:42:00|14924.03|14804.03|14924.11|14804.11|14924.11|14804.11|14923.71|14803.71|9
1647862930000|2022-03-21 11:42:10|14924.24|14804.24|14922.83|14802.83|14924.24|14804.24|14922.83|14802.83|10
1647862940000|2022-03-21 11:42:20|14923.02|14803.02|14925.38|14805.38|14925.38|14805.38|14923.02|14803.02|9
1647862950000|2022-03-21 11:42:30|14925.31|14805.31|14926.69|14806.69|14926.69|14806.69|14925.2|14805.2|8
1647862960000|2022-03-21 11:42:40|14926.79|14806.79|14929.52|14809.52|14929.52|14809.52|14926.79|14806.79|8
1647862970000|2022-03-21 11:42:50|14929.12|14809.12|14929.62|14809.62|14929.62|14809.62|14928.89|14808.89|9
1647862980000|2022-03-21 11:43:00|14929.66|14809.66|14931.56|14811.56|14931.56|14811.56|14929.66|14809.66|8
1647862990000|2022-03-21 11:43:10|14931.47|14811.47|14931.05|14811.05|14931.48|14811.48|14930.77|14810.77|9
1647863000000|2022-03-21 11:43:20|14931.04|14811.04|14933.49|14813.49|14933.49|14813.49|14931.04|14811.04|9
1647863010000|2022-03-21 11:43:30|14933.71|14813.71|14934.53|14814.53|14934.53|14814.53|14933.64|14813.64|10
1647863020000|2022-03-21 11:43:40|14934.69|14814.69|14934.71|14814.71|14934.96|14814.96|14934.53|14814.53|10
1647863030000|2022-03-21 11:43:50|14934.82|14814.82|14935.04|14815.04|14935.3|14815.3|14934.72|14814.72|10
1647863040000|2022-03-21 11:44:00|14935.08|14815.08|14934.41|14814.41|14935.23|14815.23|14934.41|14814.41|9
1647863050000|2022-03-21 11:44:10|14934.55|14814.55|14934.94|14814.94|14935.09|14815.09|14934.23|14814.23|10
1647863060000|2022-03-21 11:44:20|14934.85|14814.85|14932.5|14812.5|14934.87|14814.87|14932.5|14812.5|10
1647863070000|2022-03-21 11:44:30|14931.99|14811.99|14930.53|14810.53|14931.99|14811.99|14930.53|14810.53|9
1647863080000|2022-03-21 11:44:40|14930.54|14810.54|14930.17|14810.17|14930.61|14810.61|14930.11|14810.11|9
1647863090000|2022-03-21 11:44:50|14930.33|14810.33|14930.96|14810.96|14930.96|14810.96|14930.26|14810.26|9
1647863100000|2022-03-21 11:45:00|14931.1|14811.1|14932.27|14812.27|14932.27|14812.27|14931.03|14811.03|10
1647863110000|2022-03-21 11:45:10|14932.57|14812.57|14932.52|14812.52|14933.3|14813.3|14932.45|14812.45|9
1647863120000|2022-03-21 11:45:20|14926.31|14806.31|14927.2|14807.2|14927.2|14807.2|14926.31|14806.31|8
1647863130000|2022-03-21 11:45:30|14927.26|14807.26|14926.14|14806.14|14927.26|14807.26|14926.14|14806.14|9
1647863140000|2022-03-21 11:45:40|14925.94|14805.94|14926.29|14806.29|14926.46|14806.46|14925.87|14805.87|10
1647863150000|2022-03-21 11:45:50|14926.32|14806.32|14927.56|14807.56|14927.6|14807.6|14926.29|14806.29|6
1647863160000|2022-03-21 11:46:00|14926.76|14806.76|14927.03|14807.03|14927.03|14807.03|14925.92|14805.92|8
1647863170000|2022-03-21 11:46:10|14927.36|14807.36|14927.88|14807.88|14927.94|14807.94|14927.36|14807.36|8
1647863180000|2022-03-21 11:46:20|14927.77|14807.77|14927.76|14807.76|14928.02|14808.02|14927.45|14807.45|7
1647863190000|2022-03-21 11:46:30|14927.62|14807.62|14928.15|14808.15|14928.5|14808.5|14927.62|14807.62|10
1647863200000|2022-03-21 11:46:40|14928.26|14808.26|14927.74|14807.74|14928.39|14808.39|14927.74|14807.74|7
1647863210000|2022-03-21 11:46:50|14927.59|14807.59|14929.52|14809.52|14929.52|14809.52|14927.47|14807.47|10
1647863220000|2022-03-21 11:47:00|14929.85|14809.85|14930.21|14810.21|14930.21|14810.21|14928.69|14808.69|10
1647863230000|2022-03-21 11:47:10|14930.39|14810.39|14931.94|14811.94|14931.94|14811.94|14930.22|14810.22|9
1647863240000|2022-03-21 11:47:20|14931.86|14811.86|14931.31|14811.31|14931.87|14811.87|14931.31|14811.31|6
1647863250000|2022-03-21 11:47:30|14930.96|14810.96|14930.9|14810.9|14931.28|14811.28|14930.9|14810.9|7
1647863260000|2022-03-21 11:47:40|14930.74|14810.74|14931.16|14811.16|14931.16|14811.16|14930.74|14810.74|9
1647863270000|2022-03-21 11:47:50|14931.18|14811.18|14930.39|14810.39|14931.18|14811.18|14930.34|14810.34|10
1647863280000|2022-03-21 11:48:00|14930.26|14810.26|14930.63|14810.63|14930.63|14810.63|14930.16|14810.16|7
1647863290000|2022-03-21 11:48:10|14930.86|14810.86|14931.25|14811.25|14931.49|14811.49|14930.86|14810.86|10
1647863300000|2022-03-21 11:48:20|14931.26|14811.26|14930.26|14810.26|14931.26|14811.26|14930.26|14810.26|8
1647863310000|2022-03-21 11:48:30|14930.1|14810.1|14929.23|14809.23|14930.1|14810.1|14929.22|14809.22|10
1647863320000|2022-03-21 11:48:40|14928.95|14808.95|14929.06|14809.06|14929.29|14809.29|14928.95|14808.95|8
1647863330000|2022-03-21 11:48:50|14928.81|14808.81|14928.98|14808.98|14928.98|14808.98|14927.28|14807.28|10
1647863340000|2022-03-21 11:49:00|14929.47|14809.47|14928.46|14808.46|14929.54|14809.54|14928.46|14808.46|9
1647863350000|2022-03-21 11:49:10|14928.47|14808.47|14928.34|14808.34|14928.47|14808.47|14927.9|14807.9|9
1647863360000|2022-03-21 11:49:20|14928.45|14808.45|14928.24|14808.24|14928.45|14808.45|14927.84|14807.84|10
1647863370000|2022-03-21 11:49:30|14928.96|14808.96|14929.29|14809.29|14929.45|14809.45|14928.96|14808.96|9
1647863380000|2022-03-21 11:49:40|14929.23|14809.23|14930.25|14810.25|14930.28|14810.28|14929.23|14809.23|9
1647863390000|2022-03-21 11:49:50|14929.66|14809.66|14929.99|14809.99|14929.99|14809.99|14929.56|14809.56|9
1647863400000|2022-03-21 11:50:00|14930|14810|14930.17|14810.17|14930.22|14810.22|14929.88|14809.88|9
1647863410000|2022-03-21 11:50:10|14930.15|14810.15|14931.44|14811.44|14931.46|14811.46|14930.15|14810.15|10
1647863420000|2022-03-21 11:50:20|14931.59|14811.59|14933.18|14813.18|14933.18|14813.18|14931.59|14811.59|9
1647863430000|2022-03-21 11:50:30|14933.17|14813.17|14933.02|14813.02|14933.45|14813.45|14932.99|14812.99|10
1647863440000|2022-03-21 11:50:40|14933.29|14813.29|14933.65|14813.65|14933.77|14813.77|14933.25|14813.25|8
1647863450000|2022-03-21 11:50:50|14933.62|14813.62|14932.53|14812.53|14933.62|14813.62|14932.53|14812.53|8
1647863460000|2022-03-21 11:51:00|14932.8|14812.8|14934.35|14814.35|14934.35|14814.35|14932.8|14812.8|10
1647863470000|2022-03-21 11:51:10|14934.27|14814.27|14933.08|14813.08|14934.27|14814.27|14933.08|14813.08|10
1647863480000|2022-03-21 11:51:20|14933.07|14813.07|14932.97|14812.97|14933.07|14813.07|14932.92|14812.92|4
1647863490000|2022-03-21 11:51:30|14933.28|14813.28|14934.3|14814.3|14934.3|14814.3|14933.25|14813.25|9
1647863500000|2022-03-21 11:51:40|14934.22|14814.22|14914.98|14794.98|14934.24|14814.24|14914.97|14794.97|9
1647863510000|2022-03-21 11:51:50|14915.43|14795.43|14915.39|14795.39|14915.45|14795.45|14915.23|14795.23|7
1647863520000|2022-03-21 11:52:00|14915.36|14795.36|14914.8|14794.8|14915.36|14795.36|14914.52|14794.52|7
1647863530000|2022-03-21 11:52:10|14914.75|14794.75|14917.56|14797.56|14917.56|14797.56|14914.63|14794.63|9
1647863540000|2022-03-21 11:52:20|14917.83|14797.83|14919.16|14799.16|14919.18|14799.18|14917.83|14797.83|10
1647863550000|2022-03-21 11:52:30|14919.93|14799.93|14919.77|14799.77|14920|14800|14919.55|14799.55|10
1647863560000|2022-03-21 11:52:40|14919.71|14799.71|14919.99|14799.99|14920.16|14800.16|14919.71|14799.71|7
1647863570000|2022-03-21 11:52:50|14918.95|14798.95|14919.47|14799.47|14919.47|14799.47|14918.92|14798.92|9
1647863580000|2022-03-21 11:53:00|14920.43|14800.43|14921.62|14801.62|14921.62|14801.62|14920.42|14800.42|10
1647863590000|2022-03-21 11:53:10|14921.84|14801.84|14919.99|14799.99|14921.91|14801.91|14919.99|14799.99|9
1647863600000|2022-03-21 11:53:20|14919.88|14799.88|14919.92|14799.92|14920.05|14800.05|14919.6|14799.6|9
1647863610000|2022-03-21 11:53:30|14919.95|14799.95|14920.14|14800.14|14920.23|14800.23|14919.77|14799.77|9
1647863620000|2022-03-21 11:53:40|14920.24|14800.24|14920.47|14800.47|14920.78|14800.78|14920.15|14800.15|10
1647863630000|2022-03-21 11:53:50|14920.52|14800.52|14919.98|14799.98|14920.52|14800.52|14919.98|14799.98|10
1647863640000|2022-03-21 11:54:00|14919.95|14799.95|14919.67|14799.67|14920.03|14800.03|14919.62|14799.62|10
1647863650000|2022-03-21 11:54:10|14919.8|14799.8|14917.96|14797.96|14920.02|14800.02|14917.96|14797.96|9
1647863660000|2022-03-21 11:54:20|14917.87|14797.87|14917.28|14797.28|14917.87|14797.87|14916.69|14796.69|9
1647863670000|2022-03-21 11:54:30|14917.27|14797.27|14917.65|14797.65|14917.85|14797.85|14917.27|14797.27|9
1647863680000|2022-03-21 11:54:40|14917.17|14797.17|14917.26|14797.26|14918.12|14798.12|14917.17|14797.17|10
1647863690000|2022-03-21 11:54:50|14917.16|14797.16|14917.95|14797.95|14918.48|14798.48|14917.16|14797.16|9
1647863700000|2022-03-21 11:55:00|14917.98|14797.98|14916.72|14796.72|14918.23|14798.23|14916.72|14796.72|10
1647863710000|2022-03-21 11:55:10|14916.68|14796.68|14915.95|14795.95|14916.68|14796.68|14915.89|14795.89|10
1647863720000|2022-03-21 11:55:20|14915.91|14795.91|14913.33|14793.33|14915.91|14795.91|14913.33|14793.33|10
1647863730000|2022-03-21 11:55:30|14912.29|14792.29|14910.88|14790.88|14912.6|14792.6|14910.88|14790.88|9
1647863740000|2022-03-21 11:55:40|14910.22|14790.22|14908.17|14788.17|14910.22|14790.22|14908.04|14788.04|10
1647863750000|2022-03-21 11:55:50|14908.02|14788.02|14906.93|14786.93|14908.02|14788.02|14906.87|14786.87|10
1647863760000|2022-03-21 11:56:00|14906.85|14786.85|14905.36|14785.36|14906.85|14786.85|14905.36|14785.36|9
1647863770000|2022-03-21 11:56:10|14905.16|14785.16|14903.32|14783.32|14905.16|14785.16|14903.22|14783.22|10
1647863780000|2022-03-21 11:56:20|14903.22|14783.22|14902.4|14782.4|14903.28|14783.28|14902.4|14782.4|10
1647863790000|2022-03-21 11:56:30|14902.12|14782.12|14901.87|14781.87|14902.47|14782.47|14901.61|14781.61|10
1647863800000|2022-03-21 11:56:40|14901.77|14781.77|14900.19|14780.19|14901.77|14781.77|14899.89|14779.89|10
1647863810000|2022-03-21 11:56:50|14900.73|14780.73|14899.97|14779.97|14901.25|14781.25|14899.97|14779.97|9
1647863820000|2022-03-21 11:57:00|14899.76|14779.76|14898.65|14778.65|14899.76|14779.76|14898.65|14778.65|8
1647863830000|2022-03-21 11:57:10|14898.27|14778.27|14899.54|14779.54|14899.63|14779.63|14898.16|14778.16|10
1647863840000|2022-03-21 11:57:20|14899.62|14779.62|14893.14|14773.14|14899.62|14779.62|14893.14|14773.14|9
1647863850000|2022-03-21 11:57:30|14893.29|14773.29|14893.48|14773.48|14893.48|14773.48|14893.27|14773.27|5
1647863860000|2022-03-21 11:57:40|14893.43|14773.43|14878.65|14758.65|14893.43|14773.43|14878.65|14758.65|9
1647863870000|2022-03-21 11:57:50|14878.5|14758.5|14875.75|14755.75|14878.5|14758.5|14875.75|14755.75|9
1647863880000|2022-03-21 11:58:00|14875.73|14755.73|14872.73|14752.73|14875.74|14755.74|14872.73|14752.73|9
1647863890000|2022-03-21 11:58:10|14872.34|14752.34|14874.17|14754.17|14874.17|14754.17|14872.34|14752.34|10
1647863900000|2022-03-21 11:58:20|14874.61|14754.61|14881.08|14761.08|14881.08|14761.08|14874.61|14754.61|10
1647863910000|2022-03-21 11:58:30|14881.48|14761.48|14885.13|14765.13|14885.31|14765.31|14881.48|14761.48|10
1647863920000|2022-03-21 11:58:40|14885.58|14765.58|14884.84|14764.84|14885.58|14765.58|14884.84|14764.84|9
1647863930000|2022-03-21 11:58:50|14884.83|14764.83|14885|14765|14885.19|14765.19|14884.65|14764.65|9
1647863940000|2022-03-21 11:59:00|14885.24|14765.24|14883.92|14763.92|14885.51|14765.51|14883.92|14763.92|10
1647863950000|2022-03-21 11:59:10|14884.01|14764.01|14882.64|14762.64|14884.01|14764.01|14882.64|14762.64|10
1647863960000|2022-03-21 11:59:20|14882.73|14762.73|14881.52|14761.52|14882.73|14762.73|14881.52|14761.52|8
1647863970000|2022-03-21 11:59:30|14881.56|14761.56|14881.91|14761.91|14881.91|14761.91|14881.3|14761.3|8
1647863980000|2022-03-21 11:59:40|14881.76|14761.76|14881.77|14761.77|14882.45|14762.45|14881.76|14761.76|8
1647863990000|2022-03-21 11:59:50|14881.9|14761.9|14880.79|14760.79|14881.99|14761.99|14880.78|14760.78|8
1647864000000|2022-03-21 12:00:00|14880.99|14760.99|14880.6|14760.6|14880.99|14760.99|14880.49|14760.49|9
1647864010000|2022-03-21 12:00:10|14880.56|14760.56|14883.62|14763.62|14883.62|14763.62|14880.56|14760.56|7
1647864020000|2022-03-21 12:00:20|14882.42|14762.42|14885.74|14765.74|14885.74|14765.74|14881.77|14761.77|10
1647864030000|2022-03-21 12:00:30|14886.5|14766.5|14887.49|14767.49|14887.49|14767.49|14885.65|14765.65|10
1647864040000|2022-03-21 12:00:40|14888|14768|14892.83|14772.83|14892.83|14772.83|14888|14768|10
1647864050000|2022-03-21 12:00:50|14892.96|14772.96|14894.29|14774.29|14894.65|14774.65|14892.96|14772.96|10
1647864060000|2022-03-21 12:01:00|14894.25|14774.25|14893.71|14773.71|14894.39|14774.39|14893.28|14773.28|10
1647864070000|2022-03-21 12:01:10|14894.5|14774.5|14894.15|14774.15|14894.64|14774.64|14894.02|14774.02|10
1647864080000|2022-03-21 12:01:20|14894.08|14774.08|14894.84|14774.84|14895.05|14775.05|14894.06|14774.06|10
1647864090000|2022-03-21 12:01:30|14894.78|14774.78|14892.48|14772.48|14894.98|14774.98|14892.48|14772.48|9
1647864100000|2022-03-21 12:01:40|14892.22|14772.22|14890.75|14770.75|14892.22|14772.22|14890.7|14770.7|10
1647864110000|2022-03-21 12:01:50|14890.69|14770.69|14889.12|14769.12|14890.69|14770.69|14888.89|14768.89|10
1647864120000|2022-03-21 12:02:00|14888.79|14768.79|14880.81|14760.81|14888.79|14768.79|14880.81|14760.81|10
1647864130000|2022-03-21 12:02:10|14880.62|14760.62|14877.42|14757.42|14880.62|14760.62|14877.42|14757.42|10
1647864140000|2022-03-21 12:02:20|14877.46|14757.46|14877.31|14757.31|14878.32|14758.32|14877.31|14757.31|9
1647864150000|2022-03-21 12:02:30|14877.24|14757.24|14876.25|14756.25|14877.24|14757.24|14876.17|14756.17|10
1647864160000|2022-03-21 12:02:40|14876.18|14756.18|14876.29|14756.29|14877.01|14757.01|14876.09|14756.09|10
1647864170000|2022-03-21 12:02:50|14876.28|14756.28|14876.31|14756.31|14876.33|14756.33|14876.26|14756.26|5
1647864180000|2022-03-21 12:03:00|14876.32|14756.32|14875.39|14755.39|14876.32|14756.32|14875.39|14755.39|9
1647864190000|2022-03-21 12:03:10|14874.81|14754.81|14874.47|14754.47|14874.81|14754.81|14874.13|14754.13|10
1647864200000|2022-03-21 12:03:20|14874.55|14754.55|14875.46|14755.46|14875.46|14755.46|14874.55|14754.55|10
1647864210000|2022-03-21 12:03:30|14862.9|14742.9|14863.76|14743.76|14863.88|14743.88|14862.9|14742.9|7
1647864220000|2022-03-21 12:03:40|14863.53|14743.53|14866.01|14746.01|14866.01|14746.01|14863.53|14743.53|8
1647864230000|2022-03-21 12:03:50|14866.06|14746.06|14865.17|14745.17|14866.43|14746.43|14864.92|14744.92|10
1647864240000|2022-03-21 12:04:00|14865.18|14745.18|14862.24|14742.24|14865.18|14745.18|14862.24|14742.24|9
1647864250000|2022-03-21 12:04:10|14860.87|14740.87|14858.72|14738.72|14860.87|14740.87|14858.72|14738.72|7
1647864260000|2022-03-21 12:04:20|14857.65|14737.65|14855.32|14735.32|14857.65|14737.65|14855.32|14735.32|9
1647864270000|2022-03-21 12:04:30|14855.35|14735.35|14854.65|14734.65|14855.65|14735.65|14854.55|14734.55|10
1647864280000|2022-03-21 12:04:40|14853.43|14733.43|14851.72|14731.72|14854.51|14734.51|14851.67|14731.67|10
1647864290000|2022-03-21 12:04:50|14851.43|14731.43|14850.63|14730.63|14851.43|14731.43|14850.34|14730.34|10
1647864300000|2022-03-21 12:05:00|14850.59|14730.59|14852.09|14732.09|14852.09|14732.09|14850.59|14730.59|9
1647864310000|2022-03-21 12:05:10|14852.71|14732.71|14853.6|14733.6|14853.6|14733.6|14852.5|14732.5|10
1647864320000|2022-03-21 12:05:20|14853.89|14733.89|14855.09|14735.09|14855.41|14735.41|14853.89|14733.89|10
1647864330000|2022-03-21 12:05:30|14855.33|14735.33|14856.16|14736.16|14856.24|14736.24|14855.33|14735.33|10
1647864340000|2022-03-21 12:05:40|14855.38|14735.38|14847.49|14727.49|14855.38|14735.38|14847.32|14727.32|9
1647864350000|2022-03-21 12:05:50|14847.2|14727.2|14846.94|14726.94|14847.74|14727.74|14846.92|14726.92|9
1647864360000|2022-03-21 12:06:00|14846.86|14726.86|14845.19|14725.19|14846.86|14726.86|14845.19|14725.19|8
1647864370000|2022-03-21 12:06:10|14845.36|14725.36|14845.99|14725.99|14846.57|14726.57|14845.19|14725.19|9
1647864380000|2022-03-21 12:06:20|14846.07|14726.07|14847.77|14727.77|14847.93|14727.93|14846.07|14726.07|10
1647864390000|2022-03-21 12:06:30|14847.94|14727.94|14850.3|14730.3|14850.3|14730.3|14847.94|14727.94|10
1647864400000|2022-03-21 12:06:40|14850.94|14730.94|14854.23|14734.23|14854.23|14734.23|14850.94|14730.94|9
1647864410000|2022-03-21 12:06:50|14854.46|14734.46|14855.2|14735.2|14855.32|14735.32|14854.46|14734.46|7
1647864420000|2022-03-21 12:07:00|14855.11|14735.11|14854.16|14734.16|14855.11|14735.11|14853.15|14733.15|10
1647864430000|2022-03-21 12:07:10|14853.86|14733.86|14853.67|14733.67|14854.29|14734.29|14853.51|14733.51|9
1647864440000|2022-03-21 12:07:20|14853.56|14733.56|14854.24|14734.24|14854.24|14734.24|14853.56|14733.56|7
1647864450000|2022-03-21 12:07:30|14854.16|14734.16|14853.41|14733.41|14854.46|14734.46|14853.41|14733.41|7
1647864460000|2022-03-21 12:07:40|14853.36|14733.36|14853.51|14733.51|14855.03|14735.03|14853.36|14733.36|10
1647864470000|2022-03-21 12:07:50|14853.54|14733.54|14850.59|14730.59|14853.54|14733.54|14850.4|14730.4|10
1647864480000|2022-03-21 12:08:00|14850.56|14730.56|14850.87|14730.87|14850.92|14730.92|14850.55|14730.55|10
1647864490000|2022-03-21 12:08:10|14850.84|14730.84|14849.9|14729.9|14851.66|14731.66|14849.9|14729.9|10
1647864500000|2022-03-21 12:08:20|14849.83|14729.83|14848.12|14728.12|14849.83|14729.83|14848.12|14728.12|7
1647864510000|2022-03-21 12:08:30|14848.1|14728.1|14847.14|14727.14|14848.17|14728.17|14847.14|14727.14|9
1647864520000|2022-03-21 12:08:40|14846.82|14726.82|14846.5|14726.5|14847.02|14727.02|14846.5|14726.5|9
1647864530000|2022-03-21 12:08:50|14846.21|14726.21|14845.69|14725.69|14846.54|14726.54|14845.69|14725.69|9
1647864540000|2022-03-21 12:09:00|14845.8|14725.8|14845|14725|14845.8|14725.8|14844.76|14724.76|10
1647864550000|2022-03-21 12:09:10|14844.72|14724.72|14844.8|14724.8|14844.9|14724.9|14844.54|14724.54|9
1647864560000|2022-03-21 12:09:20|14845.03|14725.03|14843.82|14723.82|14845.15|14725.15|14843.81|14723.81|10
1647864570000|2022-03-21 12:09:30|14844.06|14724.06|14842.82|14722.82|14844.06|14724.06|14842.71|14722.71|8
1647864580000|2022-03-21 12:09:40|14843.38|14723.38|14841.81|14721.81|14843.47|14723.47|14841.81|14721.81|9
1647864590000|2022-03-21 12:09:50|14841.7|14721.7|14838.79|14718.79|14841.7|14721.7|14838.79|14718.79|8
1647864600000|2022-03-21 12:10:00|14837.97|14717.97|14830.57|14710.57|14838.13|14718.13|14830.56|14710.56|9
1647864610000|2022-03-21 12:10:10|14830.71|14710.71|14830.08|14710.08|14831.17|14711.17|14830.08|14710.08|10
1647864620000|2022-03-21 12:10:20|14830.11|14710.11|14830.26|14710.26|14830.38|14710.38|14829.88|14709.88|8
1647864630000|2022-03-21 12:10:30|14830.38|14710.38|14832.43|14712.43|14832.43|14712.43|14830.02|14710.02|8
1647864640000|2022-03-21 12:10:40|14832.71|14712.71|14832.93|14712.93|14833.09|14713.09|14832.71|14712.71|9
1647864650000|2022-03-21 12:10:50|14832.74|14712.74|14833.12|14713.12|14833.96|14713.96|14832.74|14712.74|10
1647864660000|2022-03-21 12:11:00|14833.18|14713.18|14832.67|14712.67|14833.18|14713.18|14832.67|14712.67|7
1647864670000|2022-03-21 12:11:10|14832.71|14712.71|14831.26|14711.26|14832.71|14712.71|14831.26|14711.26|10
1647864680000|2022-03-21 12:11:20|14831.46|14711.46|14831.44|14711.44|14831.53|14711.53|14830.81|14710.81|9
1647864690000|2022-03-21 12:11:30|14831.29|14711.29|14831.11|14711.11|14831.52|14711.52|14830.97|14710.97|10
1647864700000|2022-03-21 12:11:40|14830.85|14710.85|14830.72|14710.72|14831.11|14711.11|14830.72|14710.72|10
1647864710000|2022-03-21 12:11:50|14830.48|14710.48|14829.42|14709.42|14830.48|14710.48|14829.42|14709.42|7
1647864720000|2022-03-21 12:12:00|14829.12|14709.12|14827.38|14707.38|14829.33|14709.33|14827.38|14707.38|9
1647864730000|2022-03-21 12:12:10|14827.05|14707.05|14827.72|14707.72|14828.13|14708.13|14827.05|14707.05|10
1647864740000|2022-03-21 12:12:20|14827.86|14707.86|14824.78|14704.78|14827.86|14707.86|14824.78|14704.78|8
1647864750000|2022-03-21 12:12:30|14824.71|14704.71|14824.93|14704.93|14824.93|14704.93|14824.11|14704.11|7
1647864760000|2022-03-21 12:12:40|14825.28|14705.28|14826.51|14706.51|14827.31|14707.31|14825.28|14705.28|10
1647864770000|2022-03-21 12:12:50|14826.23|14706.23|14825.25|14705.25|14826.23|14706.23|14825.25|14705.25|10
1647864780000|2022-03-21 12:13:00|14824.98|14704.98|14816.42|14696.42|14825.17|14705.17|14816.35|14696.35|9
1647864790000|2022-03-21 12:13:10|14816.27|14696.27|14816.58|14696.58|14816.69|14696.69|14816.01|14696.01|8
1647864800000|2022-03-21 12:13:20|14816.89|14696.89|14817.6|14697.6|14817.74|14697.74|14816.89|14696.89|10
1647864810000|2022-03-21 12:13:30|14817.61|14697.61|14818.21|14698.21|14818.21|14698.21|14817.61|14697.61|10
1647864820000|2022-03-21 12:13:40|14818.27|14698.27|14818.19|14698.19|14818.27|14698.27|14818.08|14698.08|9
1647864830000|2022-03-21 12:13:50|14818.16|14698.16|14818.52|14698.52|14818.63|14698.63|14818.13|14698.13|9
1647864840000|2022-03-21 12:14:00|14818.11|14698.11|14817.65|14697.65|14818.55|14698.55|14817.63|14697.63|10
1647864850000|2022-03-21 12:14:10|14817.74|14697.74|14819.77|14699.77|14819.77|14699.77|14817.74|14697.74|10
1647864860000|2022-03-21 12:14:20|14819.94|14699.94|14826.18|14706.18|14826.18|14706.18|14819.94|14699.94|9
1647864870000|2022-03-21 12:14:30|14826.53|14706.53|14826.28|14706.28|14826.7|14706.7|14826.28|14706.28|8
1647864880000|2022-03-21 12:14:40|14826.3|14706.3|14826.83|14706.83|14827.02|14707.02|14825.98|14705.98|10
1647864890000|2022-03-21 12:14:50|14826.65|14706.65|14826.28|14706.28|14826.65|14706.65|14825.18|14705.18|10
1647864900000|2022-03-21 12:15:00|14826.52|14706.52|14827.01|14707.01|14827.68|14707.68|14826.52|14706.52|10
1647864910000|2022-03-21 12:15:10|14826.88|14706.88|14827.41|14707.41|14827.41|14707.41|14826.88|14706.88|9
1647864920000|2022-03-21 12:15:20|14827.29|14707.29|14822.92|14702.92|14827.29|14707.29|14822.92|14702.92|10
1647864930000|2022-03-21 12:15:30|14822.62|14702.62|14821.94|14701.94|14822.62|14702.62|14821.2|14701.2|10
1647864940000|2022-03-21 12:15:40|14821.85|14701.85|14823|14703|14823|14703|14821.85|14701.85|9
1647864950000|2022-03-21 12:15:50|14823.17|14703.17|14823.67|14703.67|14823.9|14703.9|14823.17|14703.17|8
1647864960000|2022-03-21 12:16:00|14823.66|14703.66|14824.49|14704.49|14824.49|14704.49|14823.56|14703.56|9
1647864970000|2022-03-21 12:16:10|14824.68|14704.68|14822.19|14702.19|14825|14705|14822.19|14702.19|10
1647864980000|2022-03-21 12:16:20|14822.1|14702.1|14823.51|14703.51|14823.51|14703.51|14822.1|14702.1|8
1647864990000|2022-03-21 12:16:30|14823.52|14703.52|14823.77|14703.77|14824.02|14704.02|14823.47|14703.47|8
1647865000000|2022-03-21 12:16:40|14823.59|14703.59|14825.69|14705.69|14825.82|14705.82|14823.59|14703.59|10
1647865010000|2022-03-21 12:16:50|14826.24|14706.24|14828.13|14708.13|14828.13|14708.13|14826.24|14706.24|10
1647865020000|2022-03-21 12:17:00|14827.94|14707.94|14829.36|14709.36|14829.36|14709.36|14827.94|14707.94|10
1647865030000|2022-03-21 12:17:10|14829.24|14709.24|14830.18|14710.18|14830.46|14710.46|14829.19|14709.19|8
1647865040000|2022-03-21 12:17:20|14830.09|14710.09|14826.29|14706.29|14830.09|14710.09|14826.29|14706.29|10
1647865050000|2022-03-21 12:17:30|14826.14|14706.14|14819.98|14699.98|14826.2|14706.2|14819.98|14699.98|10
1647865060000|2022-03-21 12:17:40|14819.86|14699.86|14820.12|14700.12|14820.37|14700.37|14819.39|14699.39|10
1647865070000|2022-03-21 12:17:50|14820.08|14700.08|14818.91|14698.91|14820.08|14700.08|14818.89|14698.89|10
1647865080000|2022-03-21 12:18:00|14818.49|14698.49|14815.67|14695.67|14818.49|14698.49|14815.62|14695.62|10
1647865090000|2022-03-21 12:18:10|14815.56|14695.56|14815.99|14695.99|14816.53|14696.53|14815.54|14695.54|10
1647865100000|2022-03-21 12:18:20|14815.92|14695.92|14817.07|14697.07|14817.08|14697.08|14815.65|14695.65|10
1647865110000|2022-03-21 12:18:30|14817.11|14697.11|14816.6|14696.6|14817.29|14697.29|14816.38|14696.38|10
1647865120000|2022-03-21 12:18:40|14816.49|14696.49|14816.7|14696.7|14816.77|14696.77|14815.8|14695.8|10
1647865130000|2022-03-21 12:18:50|14816.89|14696.89|14816.49|14696.49|14817.12|14697.12|14816.48|14696.48|9
1647865140000|2022-03-21 12:19:00|14816.47|14696.47|14817.73|14697.73|14817.75|14697.75|14816.47|14696.47|8
1647865150000|2022-03-21 12:19:10|14817.48|14697.48|14818.87|14698.87|14818.87|14698.87|14817.48|14697.48|10
1647865160000|2022-03-21 12:19:20|14820.17|14700.17|14821.21|14701.21|14821.45|14701.45|14820.17|14700.17|9
1647865170000|2022-03-21 12:19:30|14821.46|14701.46|14823.33|14703.33|14823.65|14703.65|14821.46|14701.46|9
1647865180000|2022-03-21 12:19:40|14823.18|14703.18|14822.67|14702.67|14823.18|14703.18|14822.63|14702.63|8
1647865190000|2022-03-21 12:19:50|14822.58|14702.58|14823.07|14703.07|14823.07|14703.07|14822.58|14702.58|9
1647865200000|2022-03-21 12:20:00|14823.03|14703.03|14823.15|14703.15|14824.04|14704.04|14823.03|14703.03|10
1647865210000|2022-03-21 12:20:10|14823.12|14703.12|14824.47|14704.47|14824.47|14704.47|14823.12|14703.12|10
1647865220000|2022-03-21 12:20:20|14824.5|14704.5|14827.08|14707.08|14827.08|14707.08|14824.5|14704.5|10
1647865230000|2022-03-21 12:20:30|14827.21|14707.21|14828.64|14708.64|14828.72|14708.72|14827.21|14707.21|7
1647865240000|2022-03-21 12:20:40|14827.87|14707.87|14828.55|14708.55|14828.97|14708.97|14827.75|14707.75|9
1647865250000|2022-03-21 12:20:50|14828.62|14708.62|14828.35|14708.35|14828.62|14708.62|14827.9|14707.9|10
1647865260000|2022-03-21 12:21:00|14827.95|14707.95|14829.01|14709.01|14829.01|14709.01|14827.95|14707.95|9
1647865270000|2022-03-21 12:21:10|14828.79|14708.79|14829.57|14709.57|14829.61|14709.61|14828.79|14708.79|10
1647865280000|2022-03-21 12:21:20|14829.82|14709.82|14829.3|14709.3|14829.82|14709.82|14829.29|14709.29|9
1647865290000|2022-03-21 12:21:30|14829.25|14709.25|14829.83|14709.83|14829.83|14709.83|14829.25|14709.25|8
1647865300000|2022-03-21 12:21:40|14829.95|14709.95|14831.09|14711.09|14831.09|14711.09|14829.95|14709.95|10
1647865310000|2022-03-21 12:21:50|14831.01|14711.01|14834.26|14714.26|14834.26|14714.26|14831.01|14711.01|10
1647865320000|2022-03-21 12:22:00|14834.6|14714.6|14835.59|14715.59|14835.59|14715.59|14834.46|14714.46|9
1647865330000|2022-03-21 12:22:10|14835.66|14715.66|14835.85|14715.85|14836.14|14716.14|14835.66|14715.66|8
1647865340000|2022-03-21 12:22:20|14835.6|14715.6|14836.2|14716.2|14836.64|14716.64|14835.6|14715.6|9
1647865350000|2022-03-21 12:22:30|14836.18|14716.18|14835.69|14715.69|14836.18|14716.18|14835.69|14715.69|6
1647865360000|2022-03-21 12:22:40|14835.62|14715.62|14833.74|14713.74|14835.62|14715.62|14833.72|14713.72|10
1647865370000|2022-03-21 12:22:50|14833.86|14713.86|14832.07|14712.07|14833.86|14713.86|14832.07|14712.07|10
1647865380000|2022-03-21 12:23:00|14831.76|14711.76|14830.68|14710.68|14831.76|14711.76|14830.59|14710.59|9
1647865390000|2022-03-21 12:23:10|14830.8|14710.8|14831.08|14711.08|14831.08|14711.08|14830.65|14710.65|10
1647865400000|2022-03-21 12:23:20|14830.98|14710.98|14832.16|14712.16|14832.28|14712.28|14830.98|14710.98|10
1647865410000|2022-03-21 12:23:30|14832.01|14712.01|14831.6|14711.6|14832.01|14712.01|14831.3|14711.3|10
1647865420000|2022-03-21 12:23:40|14831.71|14711.71|14831.03|14711.03|14831.71|14711.71|14830.99|14710.99|9
1647865430000|2022-03-21 12:23:50|14831.11|14711.11|14830.54|14710.54|14831.4|14711.4|14830.46|14710.46|10
1647865440000|2022-03-21 12:24:00|14830.53|14710.53|14830.44|14710.44|14831.01|14711.01|14830.39|14710.39|8
1647865450000|2022-03-21 12:24:10|14830.41|14710.41|14829.98|14709.98|14830.41|14710.41|14829.97|14709.97|7
1647865460000|2022-03-21 12:24:20|14830.01|14710.01|14829.22|14709.22|14830.01|14710.01|14828.98|14708.98|8
1647865470000|2022-03-21 12:24:30|14829.26|14709.26|14828.72|14708.72|14829.67|14709.67|14828.42|14708.42|10
1647865480000|2022-03-21 12:24:40|14828.92|14708.92|14827.13|14707.13|14828.92|14708.92|14826.75|14706.75|9
1647865490000|2022-03-21 12:24:50|14826.36|14706.36|14826.33|14706.33|14826.6|14706.6|14825.8|14705.8|10
1647865500000|2022-03-21 12:25:00|14826.43|14706.43|14827.69|14707.69|14827.69|14707.69|14826.43|14706.43|9
1647865510000|2022-03-21 12:25:10|14828.13|14708.13|14830.52|14710.52|14830.52|14710.52|14828.13|14708.13|10
1647865520000|2022-03-21 12:25:20|14831.07|14711.07|14831.25|14711.25|14831.74|14711.74|14831.07|14711.07|10
1647865530000|2022-03-21 12:25:30|14831.29|14711.29|14828.82|14708.82|14831.29|14711.29|14828.82|14708.82|10
1647865540000|2022-03-21 12:25:40|14829.7|14709.7|14829.41|14709.41|14829.7|14709.7|14829.41|14709.41|8
1647865550000|2022-03-21 12:25:50|14830|14710|14830.34|14710.34|14830.59|14710.59|14830|14710|9
1647865560000|2022-03-21 12:26:00|14829.82|14709.82|14823.79|14703.79|14829.82|14709.82|14823.79|14703.79|10
1647865570000|2022-03-21 12:26:10|14824.71|14704.71|14822.84|14702.84|14824.71|14704.71|14822.84|14702.84|10
1647865580000|2022-03-21 12:26:20|14823.05|14703.05|14820.92|14700.92|14823.05|14703.05|14820.92|14700.92|10
1647865590000|2022-03-21 12:26:30|14820.71|14700.71|14822.04|14702.04|14822.43|14702.43|14820.59|14700.59|9
1647865600000|2022-03-21 12:26:40|14822.11|14702.11|14823.1|14703.1|14823.41|14703.41|14822.11|14702.11|10
1647865610000|2022-03-21 12:26:50|14822.97|14702.97|14821.57|14701.57|14822.98|14702.98|14821.46|14701.46|10
1647865620000|2022-03-21 12:27:00|14821.52|14701.52|14820.72|14700.72|14821.6|14701.6|14820.72|14700.72|10
1647865630000|2022-03-21 12:27:10|14820.9|14700.9|14820.25|14700.25|14820.91|14700.91|14820.25|14700.25|10
1647865640000|2022-03-21 12:27:20|14820.14|14700.14|14819.58|14699.58|14820.15|14700.15|14819.13|14699.13|8
1647865650000|2022-03-21 12:27:30|14819.66|14699.66|14820.32|14700.32|14820.34|14700.34|14819.66|14699.66|10
1647865660000|2022-03-21 12:27:40|14820.72|14700.72|14823.32|14703.32|14823.33|14703.33|14820.72|14700.72|10
1647865670000|2022-03-21 12:27:50|14823.36|14703.36|14823.63|14703.63|14823.63|14703.63|14823.34|14703.34|8
1647865680000|2022-03-21 12:28:00|14823.87|14703.87|14823.24|14703.24|14824.29|14704.29|14822.98|14702.98|10
1647865690000|2022-03-21 12:28:10|14823.42|14703.42|14824.59|14704.59|14824.59|14704.59|14823.42|14703.42|10
1647865700000|2022-03-21 12:28:20|14824.31|14704.31|14824.32|14704.32|14824.54|14704.54|14823.71|14703.71|10
1647865710000|2022-03-21 12:28:30|14825.12|14705.12|14826.84|14706.84|14826.84|14706.84|14825.12|14705.12|10
1647865720000|2022-03-21 12:28:40|14827.59|14707.59|14828|14708|14828|14708|14827.14|14707.14|10
1647865730000|2022-03-21 12:28:50|14828.09|14708.09|14827.71|14707.71|14828.16|14708.16|14827.51|14707.51|10
1647865740000|2022-03-21 12:29:00|14827.72|14707.72|14829.55|14709.55|14829.55|14709.55|14827.72|14707.72|9
1647865750000|2022-03-21 12:29:10|14829.51|14709.51|14830.01|14710.01|14830.01|14710.01|14829.37|14709.37|10
1647865760000|2022-03-21 12:29:20|14830.26|14710.26|14831.24|14711.24|14831.4|14711.4|14830.26|14710.26|9
1647865770000|2022-03-21 12:29:30|14831.49|14711.49|14831.6|14711.6|14831.79|14711.79|14831.23|14711.23|10
1647865780000|2022-03-21 12:29:40|14831.8|14711.8|14831.51|14711.51|14832.07|14712.07|14831.41|14711.41|10
1647865790000|2022-03-21 12:29:50|14831.49|14711.49|14832.46|14712.46|14832.46|14712.46|14831.49|14711.49|9
1647865800000|2022-03-21 12:30:00|14832.48|14712.48|14832.12|14712.12|14832.65|14712.65|14832.11|14712.11|9
1647865810000|2022-03-21 12:30:10|14832.09|14712.09|14831.75|14711.75|14832.69|14712.69|14831.32|14711.32|10
1647865820000|2022-03-21 12:30:20|14831.99|14711.99|14830.37|14710.37|14832.05|14712.05|14830.37|14710.37|10
1647865830000|2022-03-21 12:30:30|14830.29|14710.29|14829.36|14709.36|14830.35|14710.35|14829.36|14709.36|10
1647865840000|2022-03-21 12:30:40|14829.42|14709.42|14829.4|14709.4|14829.82|14709.82|14829.19|14709.19|10
1647865850000|2022-03-21 12:30:50|14829.39|14709.39|14830.14|14710.14|14830.23|14710.23|14829.15|14709.15|10
1647865860000|2022-03-21 12:31:00|14830.12|14710.12|14830.31|14710.31|14830.43|14710.43|14829.89|14709.89|10
1647865870000|2022-03-21 12:31:10|14830.29|14710.29|14830|14710|14830.34|14710.34|14830|14710|8
1647865880000|2022-03-21 12:31:20|14830.15|14710.15|14828.66|14708.66|14830.3|14710.3|14828.54|14708.54|9
1647865890000|2022-03-21 12:31:30|14828.95|14708.95|14830.15|14710.15|14830.15|14710.15|14828.95|14708.95|10
1647865900000|2022-03-21 12:31:40|14830.07|14710.07|14829.33|14709.33|14830.73|14710.73|14828.62|14708.62|10
1647865910000|2022-03-21 12:31:50|14829.2|14709.2|14828|14708|14829.2|14709.2|14827.8|14707.8|9
1647865920000|2022-03-21 12:32:00|14828.08|14708.08|14827.31|14707.31|14828.29|14708.29|14826.93|14706.93|10
1647865930000|2022-03-21 12:32:10|14827.25|14707.25|14826.63|14706.63|14827.56|14707.56|14826.63|14706.63|10
1647865940000|2022-03-21 12:32:20|14827.65|14707.65|14827.78|14707.78|14828.39|14708.39|14827.51|14707.51|10
1647865950000|2022-03-21 12:32:30|14828.03|14708.03|14829.1|14709.1|14829.1|14709.1|14828.03|14708.03|8
1647865960000|2022-03-21 12:32:40|14829.03|14709.03|14829.69|14709.69|14829.69|14709.69|14828.94|14708.94|10
1647865970000|2022-03-21 12:32:50|14829.96|14709.96|14829.78|14709.78|14830.39|14710.39|14829.78|14709.78|10
1647865980000|2022-03-21 12:33:00|14829.64|14709.64|14828.85|14708.85|14829.73|14709.73|14828.81|14708.81|9
1647865990000|2022-03-21 12:33:10|14827.97|14707.97|14825.97|14705.97|14828.92|14708.92|14825.89|14705.89|10
1647866000000|2022-03-21 12:33:20|14825.79|14705.79|14825.64|14705.64|14826.19|14706.19|14825.59|14705.59|9
1647866010000|2022-03-21 12:33:30|14825.44|14705.44|14824.42|14704.42|14825.44|14705.44|14824.42|14704.42|9
1647866020000|2022-03-21 12:33:40|14824.53|14704.53|14823.05|14703.05|14824.53|14704.53|14823.05|14703.05|10
1647866030000|2022-03-21 12:33:50|14822.73|14702.73|14822.98|14702.98|14823.81|14703.81|14822.69|14702.69|8
1647866040000|2022-03-21 12:34:00|14822.9|14702.9|14822.29|14702.29|14822.98|14702.98|14822.29|14702.29|10
1647866050000|2022-03-21 12:34:10|14822.26|14702.26|14821.4|14701.4|14822.26|14702.26|14820.95|14700.95|10
1647866060000|2022-03-21 12:34:20|14821.46|14701.46|14823.79|14703.79|14823.79|14703.79|14821.46|14701.46|10
1647866070000|2022-03-21 12:34:30|14823.92|14703.92|14824.57|14704.57|14824.57|14704.57|14823.9|14703.9|6
1647866080000|2022-03-21 12:34:40|14824.58|14704.58|14826.22|14706.22|14826.24|14706.24|14824.58|14704.58|10
1647866090000|2022-03-21 12:34:50|14826.1|14706.1|14826.54|14706.54|14826.54|14706.54|14825.71|14705.71|9
1647866100000|2022-03-21 12:35:00|14826.7|14706.7|14826.11|14706.11|14826.7|14706.7|14825.98|14705.98|10
1647866110000|2022-03-21 12:35:10|14826.06|14706.06|14826.07|14706.07|14826.25|14706.25|14826.06|14706.06|8
1647866120000|2022-03-21 12:35:20|14826.31|14706.31|14826.63|14706.63|14826.75|14706.75|14826.26|14706.26|10
1647866130000|2022-03-21 12:35:30|14826.47|14706.47|14826.16|14706.16|14826.47|14706.47|14826.16|14706.16|8
1647866140000|2022-03-21 12:35:40|14826.26|14706.26|14825.27|14705.27|14826.26|14706.26|14825.25|14705.25|9
1647866150000|2022-03-21 12:35:50|14825.25|14705.25|14825.03|14705.03|14825.42|14705.42|14825.03|14705.03|8
1647866160000|2022-03-21 12:36:00|14825.02|14705.02|14825.55|14705.55|14825.55|14705.55|14824.96|14704.96|10
1647866170000|2022-03-21 12:36:10|14825.95|14705.95|14826.52|14706.52|14826.83|14706.83|14825.85|14705.85|10
1647866180000|2022-03-21 12:36:20|14826.54|14706.54|14826.69|14706.69|14826.73|14706.73|14826.27|14706.27|9
1647866190000|2022-03-21 12:36:30|14826.46|14706.46|14826.39|14706.39|14826.5|14706.5|14826.25|14706.25|5
1647866200000|2022-03-21 12:36:40|14826.43|14706.43|14826.25|14706.25|14826.95|14706.95|14826.24|14706.24|10
1647866210000|2022-03-21 12:36:50|14826.46|14706.46|14827.35|14707.35|14827.35|14707.35|14826.14|14706.14|10
1647866220000|2022-03-21 12:37:00|14828.4|14708.4|14828.11|14708.11|14828.76|14708.76|14828.06|14708.06|10
1647866230000|2022-03-21 12:37:10|14828.07|14708.07|14829.77|14709.77|14829.77|14709.77|14828.07|14708.07|7
1647866240000|2022-03-21 12:37:20|14829.78|14709.78|14831.06|14711.06|14831.06|14711.06|14829.32|14709.32|10
1647866250000|2022-03-21 12:37:30|14831.11|14711.11|14829.69|14709.69|14831.13|14711.13|14829.69|14709.69|10
1647866260000|2022-03-21 12:37:40|14830.28|14710.28|14829.06|14709.06|14830.28|14710.28|14828.32|14708.32|10
1647866270000|2022-03-21 12:37:50|14828.11|14708.11|14829.15|14709.15|14829.23|14709.23|14828.11|14708.11|7
1647866280000|2022-03-21 12:38:00|14829.36|14709.36|14828.7|14708.7|14829.43|14709.43|14828.7|14708.7|10
1647866290000|2022-03-21 12:38:10|14828.34|14708.34|14825.09|14705.09|14828.34|14708.34|14824.93|14704.93|10
1647866300000|2022-03-21 12:38:20|14824.97|14704.97|14824.39|14704.39|14824.97|14704.97|14824.14|14704.14|8
1647866310000|2022-03-21 12:38:30|14824.59|14704.59|14825.39|14705.39|14825.39|14705.39|14823.95|14703.95|6
1647866320000|2022-03-21 12:38:40|14825.48|14705.48|14823.56|14703.56|14825.48|14705.48|14823.56|14703.56|10
1647866330000|2022-03-21 12:38:50|14822.75|14702.75|14821.12|14701.12|14822.75|14702.75|14821.01|14701.01|9
1647866340000|2022-03-21 12:39:00|14821.16|14701.16|14820.13|14700.13|14821.4|14701.4|14820.13|14700.13|9
1647866350000|2022-03-21 12:39:10|14819.87|14699.87|14817.4|14697.4|14819.87|14699.87|14817.4|14697.4|10
1647866360000|2022-03-21 12:39:20|14816.16|14696.16|14817.03|14697.03|14817.3|14697.3|14815.63|14695.63|10
1647866370000|2022-03-21 12:39:30|14816.99|14696.99|14816.72|14696.72|14817.19|14697.19|14816.44|14696.44|10
1647866380000|2022-03-21 12:39:40|14816.59|14696.59|14812.1|14692.1|14816.59|14696.59|14812.1|14692.1|10
1647866390000|2022-03-21 12:39:50|14812|14692|14808.65|14688.65|14812|14692|14808.65|14688.65|10
1647866400000|2022-03-21 12:40:00|14808.6|14688.6|14805.42|14685.42|14808.6|14688.6|14805.17|14685.17|10
1647866410000|2022-03-21 12:40:10|14805.25|14685.25|14799.52|14679.52|14805.44|14685.44|14799.52|14679.52|9
1647866420000|2022-03-21 12:40:20|14798.58|14678.58|14793.46|14673.46|14798.58|14678.58|14792.02|14672.02|10
1647866430000|2022-03-21 12:40:30|14793.36|14673.36|14788.18|14668.18|14793.36|14673.36|14787.86|14667.86|10
1647866440000|2022-03-21 12:40:40|14788.21|14668.21|14785.7|14665.7|14788.21|14668.21|14785.52|14665.52|10
1647866450000|2022-03-21 12:40:50|14784.18|14664.18|14778.07|14658.07|14784.18|14664.18|14778.05|14658.05|10
1647866460000|2022-03-21 12:41:00|14778.17|14658.17|14777.48|14657.48|14778.17|14658.17|14776.73|14656.73|10
1647866470000|2022-03-21 12:41:10|14777.02|14657.02|14774.82|14654.82|14777.02|14657.02|14774.62|14654.62|9
1647866480000|2022-03-21 12:41:20|14774.66|14654.66|14775.82|14655.82|14776.3|14656.3|14774.66|14654.66|9
1647866490000|2022-03-21 12:41:30|14775.76|14655.76|14773.42|14653.42|14777.01|14657.01|14773.42|14653.42|10
1647866500000|2022-03-21 12:41:40|14773.59|14653.59|14773.17|14653.17|14774.02|14654.02|14773.17|14653.17|10
1647866510000|2022-03-21 12:41:50|14773.07|14653.07|14772.68|14652.68|14773.21|14653.21|14772.57|14652.57|10
1647866520000|2022-03-21 12:42:00|14772.28|14652.28|14768.33|14648.33|14772.28|14652.28|14768.33|14648.33|9
1647866530000|2022-03-21 12:42:10|14766.77|14646.77|14755.44|14635.44|14766.77|14646.77|14755.44|14635.44|10
1647866540000|2022-03-21 12:42:20|14755.24|14635.24|14751.81|14631.81|14755.24|14635.24|14751.81|14631.81|10
1647866550000|2022-03-21 12:42:30|14751.32|14631.32|14749.44|14629.44|14751.32|14631.32|14749.44|14629.44|10
1647866560000|2022-03-21 12:42:40|14749.32|14629.32|14748.46|14628.46|14749.32|14629.32|14747.98|14627.98|10
1647866570000|2022-03-21 12:42:50|14748.51|14628.51|14746.04|14626.04|14748.52|14628.52|14746.04|14626.04|10
1647866580000|2022-03-21 12:43:00|14744.17|14624.17|14741.56|14621.56|14744.17|14624.17|14740.15|14620.15|10
1647866590000|2022-03-21 12:43:10|14741.11|14621.11|14740.52|14620.52|14742.07|14622.07|14740.52|14620.52|10
1647866600000|2022-03-21 12:43:20|14740.41|14620.41|14742.01|14622.01|14742.01|14622.01|14740.41|14620.41|10
1647866610000|2022-03-21 12:43:30|14742.2|14622.2|14744.4|14624.4|14744.4|14624.4|14742.2|14622.2|10
1647866620000|2022-03-21 12:43:40|14744.88|14624.88|14747.51|14627.51|14747.56|14627.56|14744.88|14624.88|10
1647866630000|2022-03-21 12:43:50|14747.84|14627.84|14747.3|14627.3|14748.35|14628.35|14746.07|14626.07|10
1647866640000|2022-03-21 12:44:00|14747.38|14627.38|14742.64|14622.64|14748.1|14628.1|14742.64|14622.64|10
1647866650000|2022-03-21 12:44:10|14742.27|14622.27|14744.51|14624.51|14744.51|14624.51|14742.27|14622.27|10
1647866660000|2022-03-21 12:44:20|14744.59|14624.59|14742.49|14622.49|14745.52|14625.52|14742.45|14622.45|10
1647866670000|2022-03-21 12:44:30|14742.05|14622.05|14740.55|14620.55|14742.05|14622.05|14740.55|14620.55|9
1647866680000|2022-03-21 12:44:40|14739.6|14619.6|14737.79|14617.79|14739.6|14619.6|14737.4|14617.4|10
1647866690000|2022-03-21 12:44:50|14738.12|14618.12|14738|14618|14738.5|14618.5|14737.93|14617.93|9
1647866700000|2022-03-21 12:45:00|14737.2|14617.2|14734.23|14614.23|14737.2|14617.2|14734.23|14614.23|10
1647866710000|2022-03-21 12:45:10|14733.76|14613.76|14729.12|14609.12|14733.76|14613.76|14729.12|14609.12|10
1647866720000|2022-03-21 12:45:20|14727.91|14607.91|14730.86|14610.86|14730.86|14610.86|14727.91|14607.91|10
1647866730000|2022-03-21 12:45:30|14730.94|14610.94|14729.22|14609.22|14731.22|14611.22|14729.01|14609.01|10
1647866740000|2022-03-21 12:45:40|14729.93|14609.93|14730.54|14610.54|14731.65|14611.65|14729.93|14609.93|10
1647866750000|2022-03-21 12:45:50|14730.58|14610.58|14731.58|14611.58|14731.58|14611.58|14730.58|14610.58|10
1647866760000|2022-03-21 12:46:00|14731.59|14611.59|14738.81|14618.81|14738.81|14618.81|14731.59|14611.59|10
1647866770000|2022-03-21 12:46:10|14739.79|14619.79|14745.35|14625.35|14745.35|14625.35|14739.79|14619.79|10
1647866780000|2022-03-21 12:46:20|14745.4|14625.4|14744.73|14624.73|14745.77|14625.77|14744.73|14624.73|10
1647866790000|2022-03-21 12:46:30|14743.76|14623.76|14751|14631|14751|14631|14743.76|14623.76|10
1647866800000|2022-03-21 12:46:40|14751.02|14631.02|14749.49|14629.49|14751.02|14631.02|14749.32|14629.32|9
1647866810000|2022-03-21 12:46:50|14749.25|14629.25|14750.69|14630.69|14750.69|14630.69|14749.25|14629.25|10
1647866820000|2022-03-21 12:47:00|14750.38|14630.38|14750.7|14630.7|14750.77|14630.77|14750.08|14630.08|10
1647866830000|2022-03-21 12:47:10|14750.47|14630.47|14750.68|14630.68|14751.58|14631.58|14750.47|14630.47|9
1647866840000|2022-03-21 12:47:20|14750.91|14630.91|14752.88|14632.88|14752.88|14632.88|14750.82|14630.82|9
1647866850000|2022-03-21 12:47:30|14752.83|14632.83|14753.2|14633.2|14753.33|14633.33|14752.82|14632.82|10
1647866860000|2022-03-21 12:47:40|14752.86|14632.86|14752.82|14632.82|14753.35|14633.35|14752.82|14632.82|10
1647866870000|2022-03-21 12:47:50|14753.59|14633.59|14753.77|14633.77|14754.02|14634.02|14752.63|14632.63|10
1647866880000|2022-03-21 12:48:00|14753.76|14633.76|14752.82|14632.82|14753.76|14633.76|14752.72|14632.72|8
1647866890000|2022-03-21 12:48:10|14752.71|14632.71|14752.59|14632.59|14752.71|14632.71|14752.14|14632.14|10
1647866900000|2022-03-21 12:48:20|14752.51|14632.51|14752.3|14632.3|14753.32|14633.32|14752.3|14632.3|10
1647866910000|2022-03-21 12:48:30|14752.29|14632.29|14753.08|14633.08|14753.08|14633.08|14752.29|14632.29|9
1647866920000|2022-03-21 12:48:40|14753.24|14633.24|14753.57|14633.57|14753.57|14633.57|14753.24|14633.24|9
1647866930000|2022-03-21 12:48:50|14753.43|14633.43|14752.95|14632.95|14754|14634|14752.82|14632.82|10
1647866940000|2022-03-21 12:49:00|14751.6|14631.6|14751.48|14631.48|14751.9|14631.9|14751.47|14631.47|10
1647866950000|2022-03-21 12:49:10|14751.83|14631.83|14751.72|14631.72|14752.08|14632.08|14751.71|14631.71|10
1647866960000|2022-03-21 12:49:20|14751.71|14631.71|14751.86|14631.86|14751.86|14631.86|14751.68|14631.68|7
1647866970000|2022-03-21 12:49:30|14751.85|14631.85|14751.73|14631.73|14752.25|14632.25|14751.73|14631.73|10
1647866980000|2022-03-21 12:49:40|14751.2|14631.2|14748.17|14628.17|14751.2|14631.2|14748.17|14628.17|10
1647866990000|2022-03-21 12:49:50|14748.11|14628.11|14746.64|14626.64|14748.49|14628.49|14746.64|14626.64|10
1647867000000|2022-03-21 12:50:00|14746.74|14626.74|14747.01|14627.01|14747.01|14627.01|14746.65|14626.65|9
1647867010000|2022-03-21 12:50:10|14749.19|14629.19|14751.43|14631.43|14751.43|14631.43|14749.11|14629.11|10
1647867020000|2022-03-21 12:50:20|14751.75|14631.75|14753.04|14633.04|14753.1|14633.1|14751.75|14631.75|10
1647867030000|2022-03-21 12:50:30|14753|14633|14752.87|14632.87|14753.19|14633.19|14752.87|14632.87|9
1647867040000|2022-03-21 12:50:40|14752.9|14632.9|14753.27|14633.27|14753.27|14633.27|14752.9|14632.9|6
1647867050000|2022-03-21 12:50:50|14753.15|14633.15|14752.79|14632.79|14753.35|14633.35|14752.79|14632.79|8
1647867060000|2022-03-21 12:51:00|14752.99|14632.99|14754.03|14634.03|14754.03|14634.03|14752.99|14632.99|9
1647867070000|2022-03-21 12:51:10|14754.08|14634.08|14758.32|14638.32|14758.32|14638.32|14754.08|14634.08|10
1647867080000|2022-03-21 12:51:20|14758.52|14638.52|14762.11|14642.11|14762.13|14642.13|14758.52|14638.52|9
1647867090000|2022-03-21 12:51:30|14759.76|14639.76|14758.53|14638.53|14760.41|14640.41|14758.27|14638.27|9
1647867100000|2022-03-21 12:51:40|14758.69|14638.69|14759.03|14639.03|14759.16|14639.16|14758.57|14638.57|9
1647867110000|2022-03-21 12:51:50|14759.21|14639.21|14760.31|14640.31|14760.5|14640.5|14759.18|14639.18|10
1647867120000|2022-03-21 12:52:00|14760.59|14640.59|14761.05|14641.05|14761.05|14641.05|14759.66|14639.66|7
1647867130000|2022-03-21 12:52:10|14761.16|14641.16|14762.32|14642.32|14762.52|14642.52|14761.08|14641.08|10
1647867140000|2022-03-21 12:52:20|14762.86|14642.86|14762.31|14642.31|14762.86|14642.86|14762.29|14642.29|10
1647867150000|2022-03-21 12:52:30|14762.34|14642.34|14762.22|14642.22|14762.34|14642.34|14761.55|14641.55|10
1647867160000|2022-03-21 12:52:40|14762.39|14642.39|14763.67|14643.67|14763.68|14643.68|14762.39|14642.39|9
1647867170000|2022-03-21 12:52:50|14763.49|14643.49|14766.71|14646.71|14766.71|14646.71|14763.49|14643.49|10
1647867180000|2022-03-21 12:53:00|14766.7|14646.7|14768.26|14648.26|14768.26|14648.26|14766.68|14646.68|10
1647867190000|2022-03-21 12:53:10|14768.04|14648.04|14777.63|14657.63|14777.63|14657.63|14768.04|14648.04|10
1647867200000|2022-03-21 12:53:20|14777.65|14657.65|14777.67|14657.67|14778.04|14658.04|14777.18|14657.18|10
1647867210000|2022-03-21 12:53:30|14777.77|14657.77|14779.27|14659.27|14779.27|14659.27|14777.54|14657.54|10
1647867220000|2022-03-21 12:53:40|14784.22|14664.22|14784.86|14664.86|14784.86|14664.86|14783.79|14663.79|8
1647867230000|2022-03-21 12:53:50|14784.62|14664.62|14784.9|14664.9|14784.9|14664.9|14784.45|14664.45|7
1647867240000|2022-03-21 12:54:00|14784.91|14664.91|14785.84|14665.84|14785.84|14665.84|14784.85|14664.85|9
1647867250000|2022-03-21 12:54:10|14785.92|14665.92|14788.48|14668.48|14788.7|14668.7|14785.92|14665.92|9
1647867260000|2022-03-21 12:54:20|14788.13|14668.13|14788.59|14668.59|14788.59|14668.59|14787.77|14667.77|10
1647867270000|2022-03-21 12:54:30|14788.74|14668.74|14796.95|14676.95|14796.95|14676.95|14788.74|14668.74|10
1647867280000|2022-03-21 12:54:40|14798.03|14678.03|14799.06|14679.06|14799.06|14679.06|14797.58|14677.58|10
1647867290000|2022-03-21 12:54:50|14799.15|14679.15|14804.5|14684.5|14804.5|14684.5|14799.15|14679.15|10
1647867300000|2022-03-21 12:55:00|14805.42|14685.42|14806.59|14686.59|14806.59|14686.59|14805.04|14685.04|10
1647867310000|2022-03-21 12:55:10|14807.09|14687.09|14808.45|14688.45|14808.75|14688.75|14807.09|14687.09|10
1647867320000|2022-03-21 12:55:20|14808.61|14688.61|14809.36|14689.36|14809.36|14689.36|14808.61|14688.61|10
1647867330000|2022-03-21 12:55:30|14809.39|14689.39|14812.15|14692.15|14812.57|14692.57|14809.39|14689.39|9
1647867340000|2022-03-21 12:55:40|14811.49|14691.49|14809.01|14689.01|14811.49|14691.49|14809.01|14689.01|10
1647867350000|2022-03-21 12:55:50|14808.6|14688.6|14807.44|14687.44|14808.6|14688.6|14807.44|14687.44|10
1647867360000|2022-03-21 12:56:00|14807.45|14687.45|14806.12|14686.12|14807.47|14687.47|14806.12|14686.12|10
1647867370000|2022-03-21 12:56:10|14805.95|14685.95|14805.82|14685.82|14806.15|14686.15|14805.46|14685.46|10
1647867380000|2022-03-21 12:56:20|14805.02|14685.02|14806.32|14686.32|14806.32|14686.32|14804.61|14684.61|10
1647867390000|2022-03-21 12:56:30|14806.07|14686.07|14809.19|14689.19|14809.19|14689.19|14806.07|14686.07|9
1647867400000|2022-03-21 12:56:40|14809.16|14689.16|14810.78|14690.78|14810.78|14690.78|14809.16|14689.16|10
1647867410000|2022-03-21 12:56:50|14811.22|14691.22|14812.82|14692.82|14812.82|14692.82|14811.22|14691.22|9
1647867420000|2022-03-21 12:57:00|14813.23|14693.23|14815.86|14695.86|14815.86|14695.86|14812.95|14692.95|9
1647867430000|2022-03-21 12:57:10|14816.17|14696.17|14818.12|14698.12|14818.12|14698.12|14816.17|14696.17|10
1647867440000|2022-03-21 12:57:20|14818.18|14698.18|14820.18|14700.18|14820.18|14700.18|14818.06|14698.06|8
1647867450000|2022-03-21 12:57:30|14820.09|14700.09|14823.23|14703.23|14823.23|14703.23|14820.08|14700.08|10
1647867460000|2022-03-21 12:57:40|14823.37|14703.37|14825.38|14705.38|14825.38|14705.38|14823.33|14703.33|10
1647867470000|2022-03-21 12:57:50|14827.17|14707.17|14829.88|14709.88|14830.06|14710.06|14827.17|14707.17|10
1647867480000|2022-03-21 12:58:00|14830.09|14710.09|14829.84|14709.84|14830.25|14710.25|14829.63|14709.63|10
1647867490000|2022-03-21 12:58:10|14829.87|14709.87|14831.06|14711.06|14831.06|14711.06|14829.87|14709.87|10
1647867500000|2022-03-21 12:58:20|14830.64|14710.64|14835.7|14715.7|14835.7|14715.7|14830.64|14710.64|9
1647867510000|2022-03-21 12:58:30|14836.32|14716.32|14838.11|14718.11|14838.3|14718.3|14836.32|14716.32|10
1647867520000|2022-03-21 12:58:40|14839.45|14719.45|14842.18|14722.18|14842.24|14722.24|14839.45|14719.45|10
1647867530000|2022-03-21 12:58:50|14844.09|14724.09|14845.8|14725.8|14846.07|14726.07|14844.09|14724.09|10
1647867540000|2022-03-21 12:59:00|14845.11|14725.11|14847.2|14727.2|14847.6|14727.6|14845.11|14725.11|10
1647867550000|2022-03-21 12:59:10|14847.43|14727.43|14847.6|14727.6|14848.15|14728.15|14847.19|14727.19|10
1647867560000|2022-03-21 12:59:20|14847.11|14727.11|14846.61|14726.61|14847.11|14727.11|14846.61|14726.61|10
1647867570000|2022-03-21 12:59:30|14846.47|14726.47|14844.88|14724.88|14846.52|14726.52|14844.64|14724.64|9
1647867580000|2022-03-21 12:59:40|14845.15|14725.15|14843.81|14723.81|14845.15|14725.15|14843.81|14723.81|10
1647867590000|2022-03-21 12:59:50|14843.7|14723.7|14842.99|14722.99|14843.9|14723.9|14842.99|14722.99|10
1647867600000|2022-03-21 13:00:00|14842.9|14722.9|14842.86|14722.86|14843.13|14723.13|14842.53|14722.53|10
1647867610000|2022-03-21 13:00:10|14843.09|14723.09|14845.53|14725.53|14845.53|14725.53|14842.63|14722.63|10
1647867620000|2022-03-21 13:00:20|14845.97|14725.97|14848|14728|14848|14728|14845.97|14725.97|8
1647867630000|2022-03-21 13:00:30|14848.01|14728.01|14848.51|14728.51|14848.68|14728.68|14847.92|14727.92|9
1647867640000|2022-03-21 13:00:40|14848.21|14728.21|14848.15|14728.15|14848.21|14728.21|14847.39|14727.39|10
1647867650000|2022-03-21 13:00:50|14848.12|14728.12|14848.45|14728.45|14848.45|14728.45|14847.86|14727.86|8
1647867660000|2022-03-21 13:01:00|14848.66|14728.66|14850.17|14730.17|14850.17|14730.17|14848.31|14728.31|10
1647867670000|2022-03-21 13:01:10|14850.22|14730.22|14852.44|14732.44|14852.44|14732.44|14850.22|14730.22|9
1647867680000|2022-03-21 13:01:20|14852.24|14732.24|14853.94|14733.94|14853.97|14733.97|14852.24|14732.24|8
1647867690000|2022-03-21 13:01:30|14854.07|14734.07|14855.38|14735.38|14855.38|14735.38|14854.07|14734.07|8
1647867700000|2022-03-21 13:01:40|14855.4|14735.4|14858.02|14738.02|14858.02|14738.02|14855.4|14735.4|10
1647867710000|2022-03-21 13:01:50|14857.72|14737.72|14858.62|14738.62|14858.62|14738.62|14857.72|14737.72|8
1647867720000|2022-03-21 13:02:00|14858.16|14738.16|14858.32|14738.32|14858.4|14738.4|14857.48|14737.48|10
1647867730000|2022-03-21 13:02:10|14859.18|14739.18|14858.17|14738.17|14860.23|14740.23|14858.17|14738.17|10
1647867740000|2022-03-21 13:02:20|14858.08|14738.08|14854.57|14734.57|14858.26|14738.26|14854.45|14734.45|10
1647867750000|2022-03-21 13:02:30|14854.38|14734.38|14852.97|14732.97|14854.38|14734.38|14852.74|14732.74|10
1647867760000|2022-03-21 13:02:40|14851.95|14731.95|14852.54|14732.54|14852.54|14732.54|14851.95|14731.95|10
1647867770000|2022-03-21 13:02:50|14852.49|14732.49|14852.62|14732.62|14853.74|14733.74|14852.49|14732.49|9
1647867780000|2022-03-21 13:03:00|14853.66|14733.66|14855.22|14735.22|14855.28|14735.28|14853.63|14733.63|10
1647867790000|2022-03-21 13:03:10|14856|14736|14857.33|14737.33|14857.33|14737.33|14856|14736|9
1647867800000|2022-03-21 13:03:20|14857.76|14737.76|14858.58|14738.58|14858.58|14738.58|14857.76|14737.76|10
1647867810000|2022-03-21 13:03:30|14858.57|14738.57|14859.05|14739.05|14859.05|14739.05|14858.22|14738.22|8
1647867820000|2022-03-21 13:03:40|14858.75|14738.75|14858.52|14738.52|14858.93|14738.93|14857.77|14737.77|8
1647867830000|2022-03-21 13:03:50|14858.51|14738.51|14858.89|14738.89|14859.54|14739.54|14858.51|14738.51|10
1647867840000|2022-03-21 13:04:00|14858.97|14738.97|14859.1|14739.1|14859.28|14739.28|14858.71|14738.71|9
1647867850000|2022-03-21 13:04:10|14858.87|14738.87|14859.75|14739.75|14860.04|14740.04|14858.87|14738.87|7
1647867860000|2022-03-21 13:04:20|14859.77|14739.77|14862.42|14742.42|14862.42|14742.42|14859.77|14739.77|10
1647867870000|2022-03-21 13:04:30|14862.46|14742.46|14862.53|14742.53|14862.76|14742.76|14862.21|14742.21|9
1647867880000|2022-03-21 13:04:40|14862.22|14742.22|14861.58|14741.58|14862.24|14742.24|14861.39|14741.39|10
1647867890000|2022-03-21 13:04:50|14861.61|14741.61|14862.59|14742.59|14862.59|14742.59|14861.61|14741.61|8
1647867900000|2022-03-21 13:05:00|14862.5|14742.5|14865.57|14745.57|14865.57|14745.57|14862.5|14742.5|10
1647867910000|2022-03-21 13:05:10|14865.75|14745.75|14866.64|14746.64|14866.64|14746.64|14865.75|14745.75|10
1647867920000|2022-03-21 13:05:20|14866.69|14746.69|14868.21|14748.21|14868.21|14748.21|14866.69|14746.69|9
1647867930000|2022-03-21 13:05:30|14868.25|14748.25|14868.32|14748.32|14868.41|14748.41|14867.83|14747.83|10
1647867940000|2022-03-21 13:05:40|14868.18|14748.18|14868.9|14748.9|14869.02|14749.02|14868.18|14748.18|9
1647867950000|2022-03-21 13:05:50|14868.71|14748.71|14869.27|14749.27|14869.5|14749.5|14868.45|14748.45|10
1647867960000|2022-03-21 13:06:00|14869.42|14749.42|14869.36|14749.36|14869.69|14749.69|14869.36|14749.36|10
1647867970000|2022-03-21 13:06:10|14869.37|14749.37|14867.3|14747.3|14869.39|14749.39|14867.29|14747.29|10
1647867980000|2022-03-21 13:06:20|14866.39|14746.39|14865.57|14745.57|14866.39|14746.39|14865.36|14745.36|9
1647867990000|2022-03-21 13:06:30|14865.72|14745.72|14865.56|14745.56|14865.72|14745.72|14864.67|14744.67|10
1647868000000|2022-03-21 13:06:40|14865.5|14745.5|14866.33|14746.33|14866.33|14746.33|14865.5|14745.5|9
1647868010000|2022-03-21 13:06:50|14866.94|14746.94|14869.01|14749.01|14869.01|14749.01|14866.85|14746.85|10
1647868020000|2022-03-21 13:07:00|14869.37|14749.37|14874.86|14754.86|14874.86|14754.86|14869.37|14749.37|10
1647868030000|2022-03-21 13:07:10|14875.37|14755.37|14878.72|14758.72|14878.72|14758.72|14875.35|14755.35|10
1647868040000|2022-03-21 13:07:20|14878.64|14758.64|14876.3|14756.3|14878.64|14758.64|14875.42|14755.42|10
1647868050000|2022-03-21 13:07:30|14876.95|14756.95|14875.97|14755.97|14877.08|14757.08|14875.87|14755.87|10
1647868060000|2022-03-21 13:07:40|14876|14756|14875.3|14755.3|14876.05|14756.05|14874.6|14754.6|8
1647868070000|2022-03-21 13:07:50|14875.19|14755.19|14875.76|14755.76|14876.43|14756.43|14875.19|14755.19|10
1647868080000|2022-03-21 13:08:00|14875.67|14755.67|14876.24|14756.24|14876.24|14756.24|14875.53|14755.53|10
1647868090000|2022-03-21 13:08:10|14875.67|14755.67|14875.01|14755.01|14875.87|14755.87|14874.71|14754.71|9
1647868100000|2022-03-21 13:08:20|14874.98|14754.98|14874.59|14754.59|14875.01|14755.01|14874.59|14754.59|10
1647868110000|2022-03-21 13:08:30|14874.42|14754.42|14876.33|14756.33|14876.33|14756.33|14874.04|14754.04|10
1647868120000|2022-03-21 13:08:40|14876.28|14756.28|14875.91|14755.91|14876.33|14756.33|14875.72|14755.72|10
1647868130000|2022-03-21 13:08:50|14876.1|14756.1|14875.23|14755.23|14876.1|14756.1|14874.96|14754.96|10
1647868140000|2022-03-21 13:09:00|14875.24|14755.24|14876.78|14756.78|14876.8|14756.8|14875.18|14755.18|10
1647868150000|2022-03-21 13:09:10|14876.61|14756.61|14876.99|14756.99|14877.51|14757.51|14876.61|14756.61|9
1647868160000|2022-03-21 13:09:20|14876.88|14756.88|14878.08|14758.08|14878.08|14758.08|14876.88|14756.88|10
1647868170000|2022-03-21 13:09:30|14878.87|14758.87|14879.96|14759.96|14880.1|14760.1|14878.59|14758.59|10
1647868180000|2022-03-21 13:09:40|14880.08|14760.08|14881.61|14761.61|14881.61|14761.61|14879.8|14759.8|9
1647868190000|2022-03-21 13:09:50|14881.94|14761.94|14884.23|14764.23|14884.23|14764.23|14881.94|14761.94|10
1647868200000|2022-03-21 13:10:00|14884.19|14764.19|14883.75|14763.75|14884.19|14764.19|14883.15|14763.15|10
1647868210000|2022-03-21 13:10:10|14883.35|14763.35|14884.17|14764.17|14884.17|14764.17|14883.35|14763.35|8
1647868220000|2022-03-21 13:10:20|14884.32|14764.32|14884.64|14764.64|14884.9|14764.9|14884.32|14764.32|10
1647868230000|2022-03-21 13:10:30|14885.2|14765.2|14888.29|14768.29|14888.35|14768.35|14885.2|14765.2|10
1647868240000|2022-03-21 13:10:40|14887.92|14767.92|14887.5|14767.5|14888.05|14768.05|14887.23|14767.23|10
1647868250000|2022-03-21 13:10:50|14887.61|14767.61|14887.49|14767.49|14887.71|14767.71|14887.01|14767.01|9
1647868260000|2022-03-21 13:11:00|14887.51|14767.51|14888.71|14768.71|14888.72|14768.72|14887.49|14767.49|10
1647868270000|2022-03-21 13:11:10|14889.56|14769.56|14889.34|14769.34|14890.29|14770.29|14889.25|14769.25|10
1647868280000|2022-03-21 13:11:20|14889.27|14769.27|14890.5|14770.5|14890.5|14770.5|14889.27|14769.27|10
1647868290000|2022-03-21 13:11:30|14890.64|14770.64|14889.88|14769.88|14891.71|14771.71|14889.88|14769.88|9
1647868300000|2022-03-21 13:11:40|14889.82|14769.82|14888.66|14768.66|14889.87|14769.87|14888.66|14768.66|9
1647868310000|2022-03-21 13:11:50|14888.65|14768.65|14886.83|14766.83|14888.65|14768.65|14886.81|14766.81|10
1647868320000|2022-03-21 13:12:00|14886.7|14766.7|14886.75|14766.75|14887.1|14767.1|14886.69|14766.69|9
1647868330000|2022-03-21 13:12:10|14886.74|14766.74|14886.72|14766.72|14887.72|14767.72|14886.23|14766.23|10
1647868340000|2022-03-21 13:12:20|14886.64|14766.64|14884.84|14764.84|14886.66|14766.66|14884.84|14764.84|10
1647868350000|2022-03-21 13:12:30|14884.54|14764.54|14883.13|14763.13|14884.54|14764.54|14883.13|14763.13|10
1647868360000|2022-03-21 13:12:40|14882.91|14762.91|14877.94|14757.94|14882.91|14762.91|14877.61|14757.61|10
1647868370000|2022-03-21 13:12:50|14879.21|14759.21|14881.84|14761.84|14881.86|14761.86|14879.21|14759.21|8
1647868380000|2022-03-21 13:13:00|14881.87|14761.87|14881.25|14761.25|14881.87|14761.87|14881.25|14761.25|9
1647868390000|2022-03-21 13:13:10|14880.07|14760.07|14879.31|14759.31|14880.29|14760.29|14879.31|14759.31|9
1647868400000|2022-03-21 13:13:20|14879.07|14759.07|14878.75|14758.75|14879.07|14759.07|14878.62|14758.62|10
1647868410000|2022-03-21 13:13:30|14878.79|14758.79|14878.96|14758.96|14879.08|14759.08|14878.67|14758.67|8
1647868420000|2022-03-21 13:13:40|14878.74|14758.74|14879.06|14759.06|14879.14|14759.14|14878.74|14758.74|10
1647868430000|2022-03-21 13:13:50|14878.99|14758.99|14879.27|14759.27|14879.27|14759.27|14878.97|14758.97|10
1647868440000|2022-03-21 13:14:00|14879.39|14759.39|14880.8|14760.8|14880.8|14760.8|14879.26|14759.26|10
1647868450000|2022-03-21 13:14:10|14881.03|14761.03|14881.85|14761.85|14881.85|14761.85|14880.77|14760.77|8
1647868460000|2022-03-21 13:14:20|14881.86|14761.86|14882.07|14762.07|14882.07|14762.07|14881.79|14761.79|7
1647868470000|2022-03-21 13:14:30|14882.32|14762.32|14882.95|14762.95|14883.31|14763.31|14882.32|14762.32|10
1647868480000|2022-03-21 13:14:40|14882.84|14762.84|14883.45|14763.45|14883.45|14763.45|14882.84|14762.84|10
1647868490000|2022-03-21 13:14:50|14883.21|14763.21|14884.5|14764.5|14884.5|14764.5|14883.21|14763.21|10
1647868500000|2022-03-21 13:15:00|14884.71|14764.71|14884.76|14764.76|14885.07|14765.07|14884.44|14764.44|9
1647868510000|2022-03-21 13:15:10|14885.39|14765.39|14888.69|14768.69|14888.69|14768.69|14885.39|14765.39|10
1647868520000|2022-03-21 13:15:20|14888.72|14768.72|14888.65|14768.65|14888.72|14768.72|14888.28|14768.28|10
1647868530000|2022-03-21 13:15:30|14888.41|14768.41|14886.47|14766.47|14888.56|14768.56|14886.42|14766.42|10
1647868540000|2022-03-21 13:15:40|14886.37|14766.37|14885.44|14765.44|14886.37|14766.37|14885.44|14765.44|7
1647868550000|2022-03-21 13:15:50|14886.1|14766.1|14887.94|14767.94|14887.96|14767.96|14885.84|14765.84|8
1647868560000|2022-03-21 13:16:00|14887.92|14767.92|14888.78|14768.78|14888.78|14768.78|14887.35|14767.35|10
1647868570000|2022-03-21 13:16:10|14889.15|14769.15|14889.51|14769.51|14889.51|14769.51|14888.95|14768.95|10
1647868580000|2022-03-21 13:16:20|14889.53|14769.53|14889.67|14769.67|14889.81|14769.81|14889.47|14769.47|9
1647868590000|2022-03-21 13:16:30|14889.69|14769.69|14891.57|14771.57|14891.57|14771.57|14889.69|14769.69|10
1647868600000|2022-03-21 13:16:40|14891.87|14771.87|14893.37|14773.37|14893.4|14773.4|14891.87|14771.87|10
1647868610000|2022-03-21 13:16:50|14894.17|14774.17|14894.97|14774.97|14895.24|14775.24|14893.99|14773.99|10
1647868620000|2022-03-21 13:17:00|14895.15|14775.15|14895.85|14775.85|14895.85|14775.85|14895.03|14775.03|9
1647868630000|2022-03-21 13:17:10|14895.99|14775.99|14894.85|14774.85|14895.99|14775.99|14894.78|14774.78|9
1647868640000|2022-03-21 13:17:20|14894.52|14774.52|14895.93|14775.93|14895.93|14775.93|14894.52|14774.52|10
1647868650000|2022-03-21 13:17:30|14896.2|14776.2|14899|14779|14899|14779|14896.17|14776.17|10
1647868660000|2022-03-21 13:17:40|14898.97|14778.97|14900.22|14780.22|14900.3|14780.3|14898.97|14778.97|10
1647868670000|2022-03-21 13:17:50|14900.9|14780.9|14903.34|14783.34|14903.34|14783.34|14900.36|14780.36|10
1647868680000|2022-03-21 13:18:00|14903.39|14783.39|14905.91|14785.91|14905.91|14785.91|14903.39|14783.39|10
1647868690000|2022-03-21 13:18:10|14906.16|14786.16|14906.26|14786.26|14906.89|14786.89|14906.16|14786.16|10
1647868700000|2022-03-21 13:18:20|14906.15|14786.15|14906.91|14786.91|14907|14787|14906.15|14786.15|10
1647868710000|2022-03-21 13:18:30|14907.59|14787.59|14910.68|14790.68|14910.68|14790.68|14907.59|14787.59|10
1647868720000|2022-03-21 13:18:40|14910.9|14790.9|14918.01|14798.01|14918.2|14798.2|14910.9|14790.9|10
1647868730000|2022-03-21 13:18:50|14917.94|14797.94|14919.61|14799.61|14919.61|14799.61|14917.94|14797.94|9
1647868740000|2022-03-21 13:19:00|14919.71|14799.71|14923.63|14803.63|14923.63|14803.63|14919.71|14799.71|10
1647868750000|2022-03-21 13:19:10|14923.22|14803.22|14929.82|14809.82|14929.82|14809.82|14923.22|14803.22|9
1647868760000|2022-03-21 13:19:20|14929.97|14809.97|14932.68|14812.68|14932.68|14812.68|14929.97|14809.97|10
1647868770000|2022-03-21 13:19:30|14933.37|14813.37|14935.66|14815.66|14935.68|14815.68|14933.37|14813.37|10
1647868780000|2022-03-21 13:19:40|14935.98|14815.98|14936.82|14816.82|14936.82|14816.82|14935.98|14815.98|10
1647868790000|2022-03-21 13:19:50|14936.84|14816.84|14940.34|14820.34|14940.34|14820.34|14936.84|14816.84|10
1647868800000|2022-03-21 13:20:00|14940.84|14820.84|14943.41|14823.41|14943.47|14823.47|14940.84|14820.84|10
1647868810000|2022-03-21 13:20:10|14943.64|14823.64|14944.08|14824.08|14944.34|14824.34|14943.36|14823.36|10
1647868820000|2022-03-21 13:20:20|14943.94|14823.94|14945.29|14825.29|14945.61|14825.61|14943.63|14823.63|9
1647868830000|2022-03-21 13:20:30|14943.84|14823.84|14942.5|14822.5|14943.84|14823.84|14942.5|14822.5|9
1647868840000|2022-03-21 13:20:40|14941.62|14821.62|14938.76|14818.76|14941.62|14821.62|14938.76|14818.76|9
1647868850000|2022-03-21 13:20:50|14938.29|14818.29|14937.79|14817.79|14938.29|14818.29|14937.35|14817.35|9
1647868860000|2022-03-21 13:21:00|14937.75|14817.75|14936.49|14816.49|14937.76|14817.76|14936.49|14816.49|9
1647868870000|2022-03-21 13:21:10|14935.26|14815.26|14933.03|14813.03|14935.26|14815.26|14932.81|14812.81|10
1647868880000|2022-03-21 13:21:20|14932.95|14812.95|14928.06|14808.06|14933.03|14813.03|14928.06|14808.06|10
1647868890000|2022-03-21 13:21:30|14926.99|14806.99|14921.44|14801.44|14926.99|14806.99|14921.44|14801.44|10
1647868900000|2022-03-21 13:21:40|14921.37|14801.37|14918.18|14798.18|14921.37|14801.37|14918.18|14798.18|10
1647868910000|2022-03-21 13:21:50|14920.3|14800.3|14922.64|14802.64|14922.64|14802.64|14920.07|14800.07|10
1647868920000|2022-03-21 13:22:00|14922.58|14802.58|14926.45|14806.45|14926.45|14806.45|14922.07|14802.07|9
1647868930000|2022-03-21 13:22:10|14926.17|14806.17|14930.98|14810.98|14931.03|14811.03|14926.17|14806.17|10
1647868940000|2022-03-21 13:22:20|14930.03|14810.03|14929.58|14809.58|14930.07|14810.07|14929.26|14809.26|10
1647868950000|2022-03-21 13:22:30|14929.6|14809.6|14931.92|14811.92|14931.92|14811.92|14929.42|14809.42|10
1647868960000|2022-03-21 13:22:40|14932.58|14812.58|14933.29|14813.29|14933.55|14813.55|14932.53|14812.53|10
1647868970000|2022-03-21 13:22:50|14933.19|14813.19|14933.78|14813.78|14933.78|14813.78|14932.79|14812.79|9
1647868980000|2022-03-21 13:23:00|14933.79|14813.79|14934.26|14814.26|14934.27|14814.27|14933.65|14813.65|10
1647868990000|2022-03-21 13:23:10|14934.28|14814.28|14932.51|14812.51|14934.48|14814.48|14932.51|14812.51|9
1647869000000|2022-03-21 13:23:20|14932.5|14812.5|14931.72|14811.72|14932.67|14812.67|14931.71|14811.71|10
1647869010000|2022-03-21 13:23:30|14931.89|14811.89|14930.34|14810.34|14931.89|14811.89|14930.34|14810.34|10
1647869020000|2022-03-21 13:23:40|14930.59|14810.59|14931.04|14811.04|14931.04|14811.04|14930.59|14810.59|7
1647869030000|2022-03-21 13:23:50|14929.76|14809.76|14927.21|14807.21|14929.76|14809.76|14926.68|14806.68|10
1647869040000|2022-03-21 13:24:00|14927.23|14807.23|14925.38|14805.38|14927.23|14807.23|14925.38|14805.38|10
1647869050000|2022-03-21 13:24:10|14926.02|14806.02|14924.91|14804.91|14926.02|14806.02|14924.81|14804.81|9
1647869060000|2022-03-21 13:24:20|14924.98|14804.98|14924.71|14804.71|14925.08|14805.08|14924.71|14804.71|7
1647869070000|2022-03-21 13:24:30|14924.79|14804.79|14918.03|14798.03|14924.79|14804.79|14918.03|14798.03|9
1647869080000|2022-03-21 13:24:40|14917.01|14797.01|14913.23|14793.23|14917.01|14797.01|14913.08|14793.08|10
1647869090000|2022-03-21 13:24:50|14912.97|14792.97|14914.28|14794.28|14914.29|14794.29|14912.97|14792.97|9
1647869100000|2022-03-21 13:25:00|14914.23|14794.23|14915.48|14795.48|14915.48|14795.48|14914.06|14794.06|9
1647869110000|2022-03-21 13:25:10|14915.77|14795.77|14915.46|14795.46|14916.25|14796.25|14915.15|14795.15|9
1647869120000|2022-03-21 13:25:20|14915.53|14795.53|14915.52|14795.52|14916.95|14796.95|14915.52|14795.52|9
1647869130000|2022-03-21 13:25:30|14915.56|14795.56|14914.27|14794.27|14915.56|14795.56|14914.18|14794.18|10
1647869140000|2022-03-21 13:25:40|14914.12|14794.12|14909.22|14789.22|14914.23|14794.23|14909.22|14789.22|10
1647869150000|2022-03-21 13:25:50|14909.17|14789.17|14907.47|14787.47|14909.17|14789.17|14906.97|14786.97|10
1647869160000|2022-03-21 13:26:00|14907.59|14787.59|14908.97|14788.97|14908.97|14788.97|14907.59|14787.59|10
1647869170000|2022-03-21 13:26:10|14909.06|14789.06|14909.88|14789.88|14910.14|14790.14|14908.99|14788.99|10
1647869180000|2022-03-21 13:26:20|14910.17|14790.17|14908.59|14788.59|14910.17|14790.17|14908.59|14788.59|9
1647869190000|2022-03-21 13:26:30|14907.9|14787.9|14905.58|14785.58|14908.06|14788.06|14905.58|14785.58|10
1647869200000|2022-03-21 13:26:40|14905.12|14785.12|14899.57|14779.57|14905.12|14785.12|14899.57|14779.57|10
1647869210000|2022-03-21 13:26:50|14899.27|14779.27|14899.09|14779.09|14899.38|14779.38|14898.55|14778.55|10
1647869220000|2022-03-21 13:27:00|14898.98|14778.98|14898.32|14778.32|14899.15|14779.15|14898.32|14778.32|9
1647869230000|2022-03-21 13:27:10|14898.28|14778.28|14897.99|14777.99|14898.58|14778.58|14897.85|14777.85|10
1647869240000|2022-03-21 13:27:20|14897.25|14777.25|14897.9|14777.9|14898.04|14778.04|14897.25|14777.25|9
1647869250000|2022-03-21 13:27:30|14897.64|14777.64|14890.24|14770.24|14897.64|14777.64|14889.99|14769.99|9
1647869260000|2022-03-21 13:27:40|14890.05|14770.05|14888.82|14768.82|14890.41|14770.41|14888.81|14768.81|10
1647869270000|2022-03-21 13:27:50|14888.09|14768.09|14887.64|14767.64|14888.09|14768.09|14887.39|14767.39|9
1647869280000|2022-03-21 13:28:00|14887.67|14767.67|14887.17|14767.17|14887.67|14767.67|14886.45|14766.45|10
1647869290000|2022-03-21 13:28:10|14887.41|14767.41|14886.2|14766.2|14887.59|14767.59|14886.2|14766.2|10
1647869300000|2022-03-21 13:28:20|14885.94|14765.94|14884.74|14764.74|14885.94|14765.94|14884.74|14764.74|10
1647869310000|2022-03-21 13:28:30|14884.83|14764.83|14884.97|14764.97|14885.08|14765.08|14884.65|14764.65|10
1647869320000|2022-03-21 13:28:40|14884.25|14764.25|14885.75|14765.75|14885.75|14765.75|14884.25|14764.25|9
1647869330000|2022-03-21 13:28:50|14885.88|14765.88|14885.85|14765.85|14886.14|14766.14|14885.85|14765.85|10
1647869340000|2022-03-21 13:29:00|14885.78|14765.78|14886.41|14766.41|14886.63|14766.63|14885.7|14765.7|10
1647869350000|2022-03-21 13:29:10|14886.53|14766.53|14885.76|14765.76|14886.95|14766.95|14885.76|14765.76|10
1647869360000|2022-03-21 13:29:20|14885.85|14765.85|14886.1|14766.1|14886.1|14766.1|14885.5|14765.5|10
1647869370000|2022-03-21 13:29:30|14886.17|14766.17|14888.65|14768.65|14888.65|14768.65|14886.17|14766.17|9
1647869380000|2022-03-21 13:29:40|14888.98|14768.98|14889.27|14769.27|14889.6|14769.6|14888.98|14768.98|7
1647869390000|2022-03-21 13:29:50|14889.14|14769.14|14889.11|14769.11|14889.3|14769.3|14888.56|14768.56|10
1647869400000|2022-03-21 13:30:00|14888.13|14768.13|14888.98|14768.98|14888.98|14768.98|14887.16|14767.16|10
1647869410000|2022-03-21 13:30:10|14889.45|14769.45|14889.55|14769.55|14889.86|14769.86|14889.45|14769.45|10
1647869420000|2022-03-21 13:30:20|14890.37|14770.37|14890.83|14770.83|14891.49|14771.49|14890.37|14770.37|6
1647869430000|2022-03-21 13:30:30|14890.56|14770.56|14887.25|14767.25|14890.56|14770.56|14887.25|14767.25|10
1647869440000|2022-03-21 13:30:40|14886.91|14766.91|14883.35|14763.35|14886.91|14766.91|14883.35|14763.35|10
1647869450000|2022-03-21 13:30:50|14883|14763|14879.64|14759.64|14883|14763|14879.45|14759.45|10
1647869460000|2022-03-21 13:31:00|14879.67|14759.67|14880.99|14760.99|14880.99|14760.99|14879.67|14759.67|8
1647869470000|2022-03-21 13:31:10|14881.07|14761.07|14883.09|14763.09|14883.3|14763.3|14881.07|14761.07|10
1647869480000|2022-03-21 13:31:20|14883.12|14763.12|14882.5|14762.5|14883.55|14763.55|14882.5|14762.5|10
1647869490000|2022-03-21 13:31:30|14882.79|14762.79|14882.15|14762.15|14882.79|14762.79|14881.92|14761.92|10
1647869500000|2022-03-21 13:31:40|14882.11|14762.11|14881.69|14761.69|14882.74|14762.74|14881.69|14761.69|10
1647869510000|2022-03-21 13:31:50|14881.66|14761.66|14880.9|14760.9|14881.81|14761.81|14880.9|14760.9|8
1647869520000|2022-03-21 13:32:00|14880.7|14760.7|14878.82|14758.82|14880.74|14760.74|14878.05|14758.05|10
1647869530000|2022-03-21 13:32:10|14878.8|14758.8|14878.2|14758.2|14878.89|14758.89|14877.56|14757.56|10
1647869540000|2022-03-21 13:32:20|14877.96|14757.96|14879.39|14759.39|14879.39|14759.39|14877.96|14757.96|10
1647869550000|2022-03-21 13:32:30|14879.42|14759.42|14881.06|14761.06|14881.18|14761.18|14879.42|14759.42|10
1647869560000|2022-03-21 13:32:40|14881.15|14761.15|14883.69|14763.69|14883.69|14763.69|14881.08|14761.08|10
1647869570000|2022-03-21 13:32:50|14883.87|14763.87|14884.41|14764.41|14884.63|14764.63|14883.87|14763.87|10
1647869580000|2022-03-21 13:33:00|14884.36|14764.36|14884.4|14764.4|14884.4|14764.4|14884.03|14764.03|9
1647869590000|2022-03-21 13:33:10|14884.56|14764.56|14886.77|14766.77|14886.77|14766.77|14884.56|14764.56|7
1647869600000|2022-03-21 13:33:20|14887.82|14767.82|14891.78|14771.78|14891.78|14771.78|14887.82|14767.82|10
1647869610000|2022-03-21 13:33:30|14891.71|14771.71|14890.5|14770.5|14891.71|14771.71|14890.47|14770.47|10
1647869620000|2022-03-21 13:33:40|14890.63|14770.63|14890.14|14770.14|14890.63|14770.63|14889.96|14769.96|10
1647869630000|2022-03-21 13:33:50|14890.21|14770.21|14889.56|14769.56|14890.55|14770.55|14889.56|14769.56|8
1647869640000|2022-03-21 13:34:00|14889.8|14769.8|14889.66|14769.66|14890.04|14770.04|14889.47|14769.47|9
1647869650000|2022-03-21 13:34:10|14889.35|14769.35|14888.56|14768.56|14889.69|14769.69|14888.56|14768.56|10
1647869660000|2022-03-21 13:34:20|14888.92|14768.92|14889.41|14769.41|14889.41|14769.41|14888.62|14768.62|10
1647869670000|2022-03-21 13:34:30|14889.89|14769.89|14891.15|14771.15|14891.15|14771.15|14889.65|14769.65|7
1647869680000|2022-03-21 13:34:40|14891.92|14771.92|14894.37|14774.37|14894.53|14774.53|14891.57|14771.57|10
1647869690000|2022-03-21 13:34:50|14894.65|14774.65|14896.43|14776.43|14896.43|14776.43|14894.65|14774.65|9
1647869700000|2022-03-21 13:35:00|14896.53|14776.53|14895.84|14775.84|14896.53|14776.53|14895.84|14775.84|10
1647869710000|2022-03-21 13:35:10|14895.82|14775.82|14897.13|14777.13|14897.95|14777.95|14894.96|14774.96|9
1647869720000|2022-03-21 13:35:20|14898.66|14778.66|14895.93|14775.93|14899.32|14779.32|14895.93|14775.93|10
1647869730000|2022-03-21 13:35:30|14896.42|14776.42|14896.94|14776.94|14897.04|14777.04|14896.24|14776.24|10
1647869740000|2022-03-21 13:35:40|14897.07|14777.07|14906.98|14786.98|14906.98|14786.98|14897.07|14777.07|9
1647869750000|2022-03-21 13:35:50|14908.95|14788.95|14910.41|14790.41|14910.45|14790.45|14908.95|14788.95|10
1647869760000|2022-03-21 13:36:00|14910.07|14790.07|14909.02|14789.02|14910.2|14790.2|14908.93|14788.93|10
1647869770000|2022-03-21 13:36:10|14910.25|14790.25|14909.76|14789.76|14910.25|14790.25|14908.86|14788.86|10
1647869780000|2022-03-21 13:36:20|14909.5|14789.5|14909.65|14789.65|14910.43|14790.43|14909.02|14789.02|10
1647869790000|2022-03-21 13:36:30|14909.58|14789.58|14908.4|14788.4|14909.58|14789.58|14908.4|14788.4|8
1647869800000|2022-03-21 13:36:40|14908.71|14788.71|14912.03|14792.03|14912.08|14792.08|14908.71|14788.71|10
1647869810000|2022-03-21 13:36:50|14912.02|14792.02|14913.45|14793.45|14913.45|14793.45|14912.02|14792.02|10
1647869820000|2022-03-21 13:37:00|14913.5|14793.5|14914.58|14794.58|14914.58|14794.58|14913.38|14793.38|9
1647869830000|2022-03-21 13:37:10|14914.81|14794.81|14918.4|14798.4|14918.4|14798.4|14914.81|14794.81|10
1647869840000|2022-03-21 13:37:20|14918.84|14798.84|14919.92|14799.92|14919.92|14799.92|14917.96|14797.96|10
1647869850000|2022-03-21 13:37:30|14920.14|14800.14|14922.17|14802.17|14922.17|14802.17|14920.14|14800.14|10
1647869860000|2022-03-21 13:37:40|14923.03|14803.03|14925.22|14805.22|14925.22|14805.22|14923.03|14803.03|9
1647869870000|2022-03-21 13:37:50|14925.21|14805.21|14925.05|14805.05|14925.21|14805.21|14923.78|14803.78|10
1647869880000|2022-03-21 13:38:00|14925.74|14805.74|14926.3|14806.3|14926.3|14806.3|14924.55|14804.55|9
1647869890000|2022-03-21 13:38:10|14926.08|14806.08|14928.92|14808.92|14929.24|14809.24|14926.08|14806.08|10
1647869900000|2022-03-21 13:38:20|14929.03|14809.03|14928.67|14808.67|14929.82|14809.82|14928.67|14808.67|9
1647869910000|2022-03-21 13:38:30|14928.59|14808.59|14927.38|14807.38|14928.59|14808.59|14927.38|14807.38|9
1647869920000|2022-03-21 13:38:40|14927.46|14807.46|14925.49|14805.49|14927.46|14807.46|14925.49|14805.49|10
1647869930000|2022-03-21 13:38:50|14924.91|14804.91|14925.15|14805.15|14925.28|14805.28|14924.63|14804.63|10
1647869940000|2022-03-21 13:39:00|14925.91|14805.91|14929.85|14809.85|14929.85|14809.85|14925.91|14805.91|10
1647869950000|2022-03-21 13:39:10|14930.18|14810.18|14934.2|14814.2|14934.2|14814.2|14930.18|14810.18|8
1647869960000|2022-03-21 13:39:20|14933.9|14813.9|14936.09|14816.09|14936.44|14816.44|14933.9|14813.9|10
1647869970000|2022-03-21 13:39:30|14937.19|14817.19|14937.47|14817.47|14937.64|14817.64|14937.02|14817.02|9
1647869980000|2022-03-21 13:39:40|14937.35|14817.35|14936.38|14816.38|14937.35|14817.35|14936.34|14816.34|10
1647869990000|2022-03-21 13:39:50|14936.53|14816.53|14937.85|14817.85|14938.04|14818.04|14936.53|14816.53|8
1647870000000|2022-03-21 13:40:00|14938.21|14818.21|14942.38|14822.38|14942.38|14822.38|14938.21|14818.21|10
1647870010000|2022-03-21 13:40:10|14944.65|14824.65|14950.41|14830.41|14950.41|14830.41|14944.65|14824.65|10
1647870020000|2022-03-21 13:40:20|14950.81|14830.81|14956.6|14836.6|14956.6|14836.6|14950.81|14830.81|10
1647870030000|2022-03-21 13:40:30|14956.96|14836.96|14956.97|14836.97|14957.19|14837.19|14956.9|14836.9|10
1647870040000|2022-03-21 13:40:40|14957|14837|14956.51|14836.51|14958.26|14838.26|14956.51|14836.51|10
1647870050000|2022-03-21 13:40:50|14956.4|14836.4|14954.44|14834.44|14956.4|14836.4|14954.34|14834.34|10
1647870060000|2022-03-21 13:41:00|14954.13|14834.13|14953.82|14833.82|14954.29|14834.29|14953.82|14833.82|10
1647870070000|2022-03-21 13:41:10|14953.47|14833.47|14952.31|14832.31|14953.47|14833.47|14952.15|14832.15|10
1647870080000|2022-03-21 13:41:20|14953.23|14833.23|14958.28|14838.28|14958.28|14838.28|14953.23|14833.23|10
1647870090000|2022-03-21 13:41:30|14958.35|14838.35|14958.33|14838.33|14958.65|14838.65|14957.79|14837.79|10
1647870100000|2022-03-21 13:41:40|14958.31|14838.31|14957.21|14837.21|14958.31|14838.31|14956.77|14836.77|10
1647870110000|2022-03-21 13:41:50|14957.33|14837.33|14957.46|14837.46|14957.63|14837.63|14957.18|14837.18|10
1647870120000|2022-03-21 13:42:00|14957.38|14837.38|14954.56|14834.56|14957.4|14837.4|14954.36|14834.36|10
1647870130000|2022-03-21 13:42:10|14954.44|14834.44|14953.74|14833.74|14954.44|14834.44|14953.49|14833.49|10
1647870140000|2022-03-21 13:42:20|14953.51|14833.51|14951.4|14831.4|14953.6|14833.6|14951.4|14831.4|10
1647870150000|2022-03-21 13:42:30|14950.7|14830.7|14948.9|14828.9|14950.78|14830.78|14948.55|14828.55|10
1647870160000|2022-03-21 13:42:40|14949.12|14829.12|14946.97|14826.97|14950.52|14830.52|14946.79|14826.79|10
1647870170000|2022-03-21 13:42:50|14946.61|14826.61|14943.36|14823.36|14946.61|14826.61|14943.36|14823.36|10
1647870180000|2022-03-21 13:43:00|14943.93|14823.93|14942.87|14822.87|14943.93|14823.93|14942.3|14822.3|10
1647870190000|2022-03-21 13:43:10|14941.79|14821.79|14946.74|14826.74|14946.74|14826.74|14941.66|14821.66|10
1647870200000|2022-03-21 13:43:20|14947.14|14827.14|14947.75|14827.75|14948.69|14828.69|14947.14|14827.14|10
1647870210000|2022-03-21 13:43:30|14948.4|14828.4|14951.17|14831.17|14951.17|14831.17|14948.18|14828.18|10
1647870220000|2022-03-21 13:43:40|14952.15|14832.15|14957.14|14837.14|14957.14|14837.14|14952.15|14832.15|9
1647870230000|2022-03-21 13:43:50|14956.54|14836.54|14957.57|14837.57|14958|14838|14956.41|14836.41|9
1647870240000|2022-03-21 13:44:00|14957.67|14837.67|14954.89|14834.89|14958.13|14838.13|14954.89|14834.89|10
1647870250000|2022-03-21 13:44:10|14954.98|14834.98|14952.52|14832.52|14954.98|14834.98|14952.52|14832.52|10
1647870260000|2022-03-21 13:44:20|14951.86|14831.86|14950.49|14830.49|14951.86|14831.86|14950.49|14830.49|10
1647870270000|2022-03-21 13:44:30|14950.09|14830.09|14950.39|14830.39|14950.39|14830.39|14950.09|14830.09|9
1647870280000|2022-03-21 13:44:40|14950.51|14830.51|14948.39|14828.39|14950.51|14830.51|14948.24|14828.24|10
1647870290000|2022-03-21 13:44:50|14947.65|14827.65|14946.31|14826.31|14947.8|14827.8|14946.31|14826.31|10
1647870300000|2022-03-21 13:45:00|14946.32|14826.32|14949.57|14829.57|14949.57|14829.57|14945.98|14825.98|10
1647870310000|2022-03-21 13:45:10|14949.72|14829.72|14951.24|14831.24|14951.3|14831.3|14949.72|14829.72|9
1647870320000|2022-03-21 13:45:20|14950.79|14830.79|14947.08|14827.08|14950.79|14830.79|14947.08|14827.08|9
1647870330000|2022-03-21 13:45:30|14946.55|14826.55|14946.21|14826.21|14946.55|14826.55|14945.97|14825.97|10
1647870340000|2022-03-21 13:45:40|14946.37|14826.37|14947.55|14827.55|14947.78|14827.78|14946.37|14826.37|10
1647870350000|2022-03-21 13:45:50|14946.93|14826.93|14949.33|14829.33|14950.34|14830.34|14946.93|14826.93|10
1647870360000|2022-03-21 13:46:00|14949.4|14829.4|14945.77|14825.77|14950.18|14830.18|14945.17|14825.17|10
1647870370000|2022-03-21 13:46:10|14945.38|14825.38|14937.59|14817.59|14945.38|14825.38|14937.26|14817.26|10
1647870380000|2022-03-21 13:46:20|14937.86|14817.86|14936.73|14816.73|14937.96|14817.96|14936.48|14816.48|10
1647870390000|2022-03-21 13:46:30|14937.6|14817.6|14936.27|14816.27|14937.71|14817.71|14936.27|14816.27|10
1647870400000|2022-03-21 13:46:40|14936.28|14816.28|14936.07|14816.07|14936.67|14816.67|14936.07|14816.07|9
1647870410000|2022-03-21 13:46:50|14936.1|14816.1|14935.41|14815.41|14936.54|14816.54|14935.29|14815.29|10
1647870420000|2022-03-21 13:47:00|14934.99|14814.99|14934.49|14814.49|14935.08|14815.08|14934.22|14814.22|10
1647870430000|2022-03-21 13:47:10|14934.86|14814.86|14934.04|14814.04|14934.86|14814.86|14934.04|14814.04|9
1647870440000|2022-03-21 13:47:20|14934.03|14814.03|14932.34|14812.34|14934.03|14814.03|14932.34|14812.34|10
1647870450000|2022-03-21 13:47:30|14932.05|14812.05|14931.66|14811.66|14932.34|14812.34|14931.66|14811.66|10
1647870460000|2022-03-21 13:47:40|14931.23|14811.23|14931.51|14811.51|14931.63|14811.63|14931.11|14811.11|10
1647870470000|2022-03-21 13:47:50|14931.35|14811.35|14930.18|14810.18|14931.35|14811.35|14930.12|14810.12|10
1647870480000|2022-03-21 13:48:00|14930.05|14810.05|14928.19|14808.19|14930.44|14810.44|14928.19|14808.19|10
1647870490000|2022-03-21 13:48:10|14928.06|14808.06|14929.23|14809.23|14929.23|14809.23|14928.06|14808.06|10
1647870500000|2022-03-21 13:48:20|14929.53|14809.53|14930.99|14810.99|14931.02|14811.02|14929.03|14809.03|10
1647870510000|2022-03-21 13:48:30|14931.16|14811.16|14930.12|14810.12|14931.16|14811.16|14930.12|14810.12|10
1647870520000|2022-03-21 13:48:40|14929.98|14809.98|14926.18|14806.18|14929.98|14809.98|14926.18|14806.18|9
1647870530000|2022-03-21 13:48:50|14926|14806|14918.74|14798.74|14926|14806|14918.74|14798.74|10
1647870540000|2022-03-21 13:49:00|14918.33|14798.33|14912.89|14792.89|14918.33|14798.33|14912.89|14792.89|10
1647870550000|2022-03-21 13:49:10|14912.28|14792.28|14910.17|14790.17|14912.28|14792.28|14910.17|14790.17|10
1647870560000|2022-03-21 13:49:20|14910.33|14790.33|14909.73|14789.73|14910.34|14790.34|14908.96|14788.96|10
1647870570000|2022-03-21 13:49:30|14909.7|14789.7|14910.43|14790.43|14910.94|14790.94|14909.61|14789.61|8
1647870580000|2022-03-21 13:49:40|14910.5|14790.5|14911.67|14791.67|14911.67|14791.67|14909.68|14789.68|10
1647870590000|2022-03-21 13:49:50|14911.7|14791.7|14909.94|14789.94|14911.75|14791.75|14909.93|14789.93|10
1647870600000|2022-03-21 13:50:00|14909.97|14789.97|14911.59|14791.59|14911.97|14791.97|14909.97|14789.97|10
1647870610000|2022-03-21 13:50:10|14911.3|14791.3|14913.63|14793.63|14913.63|14793.63|14911.22|14791.22|10
1647870620000|2022-03-21 13:50:20|14913.36|14793.36|14916.32|14796.32|14916.32|14796.32|14912.96|14792.96|10
1647870630000|2022-03-21 13:50:30|14917.65|14797.65|14920.36|14800.36|14920.64|14800.64|14917.65|14797.65|10
1647870640000|2022-03-21 13:50:40|14920.76|14800.76|14920.99|14800.99|14920.99|14800.99|14919.18|14799.18|9
1647870650000|2022-03-21 13:50:50|14921.27|14801.27|14922.24|14802.24|14922.24|14802.24|14920.95|14800.95|10
1647870660000|2022-03-21 13:51:00|14922.26|14802.26|14922.62|14802.62|14922.79|14802.79|14922.23|14802.23|10
1647870670000|2022-03-21 13:51:10|14922.28|14802.28|14922.1|14802.1|14922.32|14802.32|14921.88|14801.88|9
1647870680000|2022-03-21 13:51:20|14922.18|14802.18|14922.51|14802.51|14922.8|14802.8|14922.18|14802.18|9
1647870690000|2022-03-21 13:51:30|14922.8|14802.8|14921.46|14801.46|14922.8|14802.8|14921.46|14801.46|10
1647870700000|2022-03-21 13:51:40|14921.48|14801.48|14919.3|14799.3|14921.48|14801.48|14919.3|14799.3|10
1647870710000|2022-03-21 13:51:50|14919.13|14799.13|14914.28|14794.28|14919.13|14799.13|14914.28|14794.28|10
1647870720000|2022-03-21 13:52:00|14914.11|14794.11|14906.26|14786.26|14914.11|14794.11|14906.26|14786.26|10
1647870730000|2022-03-21 13:52:10|14906.17|14786.17|14892.18|14772.18|14906.17|14786.17|14892.18|14772.18|10
1647870740000|2022-03-21 13:52:20|14890.66|14770.66|14884.43|14764.43|14890.66|14770.66|14883.97|14763.97|10
1647870750000|2022-03-21 13:52:30|14884.41|14764.41|14881.22|14761.22|14884.41|14764.41|14881.22|14761.22|9
1647870760000|2022-03-21 13:52:40|14881.63|14761.63|14880.17|14760.17|14881.69|14761.69|14879.95|14759.95|10
1647870770000|2022-03-21 13:52:50|14880.4|14760.4|14878.25|14758.25|14880.78|14760.78|14878.25|14758.25|10
1647870780000|2022-03-21 13:53:00|14876.21|14756.21|14873.57|14753.57|14876.21|14756.21|14872.81|14752.81|10
1647870790000|2022-03-21 13:53:10|14873.56|14753.56|14873.74|14753.74|14874.26|14754.26|14873.52|14753.52|10
1647870800000|2022-03-21 13:53:20|14873.92|14753.92|14874.65|14754.65|14875|14755|14873.92|14753.92|9
1647870810000|2022-03-21 13:53:30|14874.79|14754.79|14871.63|14751.63|14875.2|14755.2|14871.63|14751.63|10
1647870820000|2022-03-21 13:53:40|14871.41|14751.41|14868.9|14748.9|14871.41|14751.41|14868.9|14748.9|9
1647870830000|2022-03-21 13:53:50|14868.52|14748.52|14869.46|14749.46|14869.46|14749.46|14868.37|14748.37|10
1647870840000|2022-03-21 13:54:00|14868.51|14748.51|14867.88|14747.88|14868.59|14748.59|14867.66|14747.66|10
1647870850000|2022-03-21 13:54:10|14868.07|14748.07|14867.16|14747.16|14868.43|14748.43|14867.07|14747.07|10
1647870860000|2022-03-21 13:54:20|14867.33|14747.33|14864.17|14744.17|14867.98|14747.98|14864.17|14744.17|10
1647870870000|2022-03-21 13:54:30|14864.07|14744.07|14859.51|14739.51|14864.07|14744.07|14859.45|14739.45|10
1647870880000|2022-03-21 13:54:40|14859.45|14739.45|14855.58|14735.58|14859.52|14739.52|14855.58|14735.58|10
1647870890000|2022-03-21 13:54:50|14855.62|14735.62|14845.28|14725.28|14855.62|14735.62|14845.28|14725.28|9
1647870900000|2022-03-21 13:55:00|14845.9|14725.9|14845.31|14725.31|14845.9|14725.9|14844.47|14724.47|9
1647870910000|2022-03-21 13:55:10|14845.1|14725.1|14845.05|14725.05|14845.64|14725.64|14844.07|14724.07|10
1647870920000|2022-03-21 13:55:20|14844.96|14724.96|14846.9|14726.9|14846.9|14726.9|14844.96|14724.96|10
1647870930000|2022-03-21 13:55:30|14847|14727|14846.12|14726.12|14847|14727|14846.12|14726.12|9
1647870940000|2022-03-21 13:55:40|14846.32|14726.32|14845.03|14725.03|14846.32|14726.32|14845.03|14725.03|10
1647870950000|2022-03-21 13:55:50|14843.96|14723.96|14840.74|14720.74|14844.22|14724.22|14840.74|14720.74|10
1647870960000|2022-03-21 13:56:00|14841.03|14721.03|14838.57|14718.57|14841.03|14721.03|14838.57|14718.57|10
1647870970000|2022-03-21 13:56:10|14838.84|14718.84|14838.98|14718.98|14839.29|14719.29|14837.61|14717.61|10
1647870980000|2022-03-21 13:56:20|14838.91|14718.91|14838.58|14718.58|14839.63|14719.63|14838.16|14718.16|10
1647870990000|2022-03-21 13:56:30|14838.06|14718.06|14837.82|14717.82|14838.06|14718.06|14837.12|14717.12|10
1647871000000|2022-03-21 13:56:40|14837.89|14717.89|14836.63|14716.63|14837.89|14717.89|14835.96|14715.96|10
1647871010000|2022-03-21 13:56:50|14837.49|14717.49|14840.01|14720.01|14840.01|14720.01|14837.49|14717.49|10
1647871020000|2022-03-21 13:57:00|14840|14720|14841.34|14721.34|14841.52|14721.52|14840|14720|10
1647871030000|2022-03-21 13:57:10|14841.28|14721.28|14840.1|14720.1|14841.28|14721.28|14838.83|14718.83|10
1647871040000|2022-03-21 13:57:20|14840.21|14720.21|14840.74|14720.74|14841.06|14721.06|14839.91|14719.91|10
1647871050000|2022-03-21 13:57:30|14841.43|14721.43|14844.08|14724.08|14844.08|14724.08|14841.43|14721.43|10
1647871060000|2022-03-21 13:57:40|14845.68|14725.68|14853.54|14733.54|14853.54|14733.54|14845.68|14725.68|10
1647871070000|2022-03-21 13:57:50|14854.08|14734.08|14853.75|14733.75|14854.94|14734.94|14853.45|14733.45|10
1647871080000|2022-03-21 13:58:00|14853.94|14733.94|14853.79|14733.79|14855.17|14735.17|14853.79|14733.79|10
1647871090000|2022-03-21 13:58:10|14854.02|14734.02|14850.62|14730.62|14854.06|14734.06|14850.61|14730.61|10
1647871100000|2022-03-21 13:58:20|14851.12|14731.12|14851.53|14731.53|14851.88|14731.88|14851.12|14731.12|10
1647871110000|2022-03-21 13:58:30|14851.78|14731.78|14851.89|14731.89|14851.89|14731.89|14851.4|14731.4|10
1647871120000|2022-03-21 13:58:40|14852.31|14732.31|14852.33|14732.33|14852.43|14732.43|14851.94|14731.94|10
1647871130000|2022-03-21 13:58:50|14852.53|14732.53|14851.42|14731.42|14853.64|14733.64|14851.42|14731.42|10
1647871140000|2022-03-21 13:59:00|14851.32|14731.32|14844.44|14724.44|14851.32|14731.32|14844.44|14724.44|10
1647871150000|2022-03-21 13:59:10|14843.4|14723.4|14836.7|14716.7|14843.4|14723.4|14836.55|14716.55|10
1647871160000|2022-03-21 13:59:20|14835.72|14715.72|14836|14716|14836|14716|14834.84|14714.84|10
1647871170000|2022-03-21 13:59:30|14835.72|14715.72|14835.99|14715.99|14836.29|14716.29|14835.72|14715.72|9
1647871180000|2022-03-21 13:59:40|14836.24|14716.24|14833.16|14713.16|14836.24|14716.24|14833.16|14713.16|9
1647871190000|2022-03-21 13:59:50|14832.38|14712.38|14831.48|14711.48|14832.83|14712.83|14831.48|14711.48|10
1647871200000|2022-03-21 14:00:00|14832.09|14712.09|14829.43|14709.43|14832.17|14712.17|14829.43|14709.43|10
1647871210000|2022-03-21 14:00:10|14829.46|14709.46|14818.2|14698.2|14829.46|14709.46|14818.2|14698.2|10
1647871220000|2022-03-21 14:00:20|14817.86|14697.86|14809.72|14689.72|14817.86|14697.86|14809.72|14689.72|10
1647871230000|2022-03-21 14:00:30|14809.61|14689.61|14809.11|14689.11|14809.87|14689.87|14809.06|14689.06|10
1647871240000|2022-03-21 14:00:40|14809.58|14689.58|14812.53|14692.53|14812.56|14692.56|14809.58|14689.58|10
1647871250000|2022-03-21 14:00:50|14812.73|14692.73|14821.47|14701.47|14821.47|14701.47|14812.73|14692.73|10
1647871260000|2022-03-21 14:01:00|14822.2|14702.2|14831.12|14711.12|14831.12|14711.12|14822.2|14702.2|10
1647871270000|2022-03-21 14:01:10|14830.95|14710.95|14836.72|14716.72|14836.72|14716.72|14830.63|14710.63|10
1647871280000|2022-03-21 14:01:20|14836.69|14716.69|14840.8|14720.8|14840.9|14720.9|14836.69|14716.69|10
1647871290000|2022-03-21 14:01:30|14840.6|14720.6|14843.67|14723.67|14844.11|14724.11|14840.6|14720.6|10
1647871300000|2022-03-21 14:01:40|14843.56|14723.56|14844.5|14724.5|14844.5|14724.5|14843.56|14723.56|10
1647871310000|2022-03-21 14:01:50|14847.07|14727.07|14848.42|14728.42|14848.92|14728.92|14847.07|14727.07|10
1647871320000|2022-03-21 14:02:00|14848.91|14728.91|14851.3|14731.3|14851.43|14731.43|14848.73|14728.73|10
1647871330000|2022-03-21 14:02:10|14854.26|14734.26|14861.96|14741.96|14861.96|14741.96|14854.26|14734.26|10
1647871340000|2022-03-21 14:02:20|14863.89|14743.89|14862.95|14742.95|14864.56|14744.56|14862|14742|10
1647871350000|2022-03-21 14:02:30|14864.39|14744.39|14863.01|14743.01|14865.03|14745.03|14863.01|14743.01|10
1647871360000|2022-03-21 14:02:40|14862.89|14742.89|14863.32|14743.32|14863.65|14743.65|14862.4|14742.4|9
1647871370000|2022-03-21 14:02:50|14863.27|14743.27|14863.15|14743.15|14863.41|14743.41|14862.81|14742.81|10
1647871380000|2022-03-21 14:03:00|14862.92|14742.92|14863.61|14743.61|14864.09|14744.09|14862.92|14742.92|9
1647871390000|2022-03-21 14:03:10|14863.57|14743.57|14861.01|14741.01|14863.59|14743.59|14861.01|14741.01|10
1647871400000|2022-03-21 14:03:20|14860.69|14740.69|14863.15|14743.15|14863.29|14743.29|14860.38|14740.38|10
1647871410000|2022-03-21 14:03:30|14863.08|14743.08|14861.81|14741.81|14863.08|14743.08|14861.81|14741.81|10
1647871420000|2022-03-21 14:03:40|14861.72|14741.72|14861.11|14741.11|14862.52|14742.52|14861.08|14741.08|9
1647871430000|2022-03-21 14:03:50|14860.96|14740.96|14861.76|14741.76|14861.76|14741.76|14860.82|14740.82|10
1647871440000|2022-03-21 14:04:00|14861.68|14741.68|14862.81|14742.81|14862.81|14742.81|14861.56|14741.56|10
1647871450000|2022-03-21 14:04:10|14863.69|14743.69|14861.65|14741.65|14863.69|14743.69|14861.22|14741.22|10
1647871460000|2022-03-21 14:04:20|14862.08|14742.08|14860.16|14740.16|14862.14|14742.14|14860.16|14740.16|10
1647871470000|2022-03-21 14:04:30|14860.22|14740.22|14861.93|14741.93|14861.93|14741.93|14859.95|14739.95|10
1647871480000|2022-03-21 14:04:40|14861.87|14741.87|14861.51|14741.51|14861.99|14741.99|14861.51|14741.51|10
1647871490000|2022-03-21 14:04:50|14861.36|14741.36|14856.33|14736.33|14861.36|14741.36|14856.33|14736.33|10
1647871500000|2022-03-21 14:05:00|14855.92|14735.92|14851.46|14731.46|14856.17|14736.17|14851.34|14731.34|10
1647871510000|2022-03-21 14:05:10|14850.86|14730.86|14849.64|14729.64|14850.86|14730.86|14849.46|14729.46|8
1647871520000|2022-03-21 14:05:20|14849.39|14729.39|14850.43|14730.43|14850.44|14730.44|14849.25|14729.25|9
1647871530000|2022-03-21 14:05:30|14852.34|14732.34|14856.78|14736.78|14856.78|14736.78|14852.34|14732.34|10
1647871540000|2022-03-21 14:05:40|14856.88|14736.88|14855.66|14735.66|14857.11|14737.11|14855.66|14735.66|10
1647871550000|2022-03-21 14:05:50|14855.65|14735.65|14856.6|14736.6|14856.6|14736.6|14855.29|14735.29|9
1647871560000|2022-03-21 14:06:00|14856.57|14736.57|14856.61|14736.61|14856.99|14736.99|14856.56|14736.56|10
1647871570000|2022-03-21 14:06:10|14856.66|14736.66|14855.96|14735.96|14856.81|14736.81|14855.96|14735.96|9
1647871580000|2022-03-21 14:06:20|14856.04|14736.04|14855.21|14735.21|14856.04|14736.04|14855|14735|10
1647871590000|2022-03-21 14:06:30|14854.99|14734.99|14855.67|14735.67|14855.67|14735.67|14854.89|14734.89|10
1647871600000|2022-03-21 14:06:40|14855.69|14735.69|14855.13|14735.13|14855.69|14735.69|14855.13|14735.13|9
1647871610000|2022-03-21 14:06:50|14854.98|14734.98|14853.39|14733.39|14854.98|14734.98|14853.39|14733.39|9
1647871620000|2022-03-21 14:07:00|14853.89|14733.89|14852.53|14732.53|14853.89|14733.89|14852.53|14732.53|10
1647871630000|2022-03-21 14:07:10|14852.28|14732.28|14842.36|14722.36|14852.7|14732.7|14842.05|14722.05|10
1647871640000|2022-03-21 14:07:20|14842.29|14722.29|14838.46|14718.46|14842.29|14722.29|14838.46|14718.46|10
1647871650000|2022-03-21 14:07:30|14838.49|14718.49|14836.72|14716.72|14838.49|14718.49|14836.72|14716.72|8
1647871660000|2022-03-21 14:07:40|14836.69|14716.69|14831.87|14711.87|14836.89|14716.89|14831.87|14711.87|10
1647871670000|2022-03-21 14:07:50|14830.61|14710.61|14825.92|14705.92|14830.61|14710.61|14825.92|14705.92|10
1647871680000|2022-03-21 14:08:00|14825.55|14705.55|14823.37|14703.37|14825.55|14705.55|14823.37|14703.37|9
1647871690000|2022-03-21 14:08:10|14824.26|14704.26|14806.11|14686.11|14824.26|14704.26|14806.11|14686.11|10
1647871700000|2022-03-21 14:08:20|14803.24|14683.24|14791.46|14671.46|14803.24|14683.24|14791.46|14671.46|10
1647871710000|2022-03-21 14:08:30|14790.83|14670.83|14792.79|14672.79|14792.92|14672.92|14790|14670|10
1647871720000|2022-03-21 14:08:40|14793.72|14673.72|14791.6|14671.6|14794.06|14674.06|14791.6|14671.6|10
1647871730000|2022-03-21 14:08:50|14791.63|14671.63|14786.87|14666.87|14791.63|14671.63|14786.84|14666.84|10
1647871740000|2022-03-21 14:09:00|14786.43|14666.43|14785.52|14665.52|14787.12|14667.12|14785.43|14665.43|10
1647871750000|2022-03-21 14:09:10|14784.25|14664.25|14782.22|14662.22|14784.25|14664.25|14782.21|14662.21|10
1647871760000|2022-03-21 14:09:20|14781.49|14661.49|14785.13|14665.13|14785.13|14665.13|14780.51|14660.51|10
1647871770000|2022-03-21 14:09:30|14785.06|14665.06|14781.23|14661.23|14785.31|14665.31|14781.23|14661.23|10
1647871780000|2022-03-21 14:09:40|14779.04|14659.04|14776.44|14656.44|14779.04|14659.04|14775.65|14655.65|10
1647871790000|2022-03-21 14:09:50|14776.35|14656.35|14773.79|14653.79|14777.66|14657.66|14773.79|14653.79|10
1647871800000|2022-03-21 14:10:00|14774.96|14654.96|14770.08|14650.08|14774.96|14654.96|14770.08|14650.08|10
1647871810000|2022-03-21 14:10:10|14770.1|14650.1|14767.6|14647.6|14770.29|14650.29|14767.6|14647.6|10
1647871820000|2022-03-21 14:10:20|14768.15|14648.15|14765.43|14645.43|14768.31|14648.31|14765.43|14645.43|10
1647871830000|2022-03-21 14:10:30|14765.18|14645.18|14764.91|14644.91|14765.24|14645.24|14764.02|14644.02|10
1647871840000|2022-03-21 14:10:40|14762.47|14642.47|14763.12|14643.12|14763.7|14643.7|14762.47|14642.47|10
1647871850000|2022-03-21 14:10:50|14763.59|14643.59|14768.36|14648.36|14768.36|14648.36|14763.59|14643.59|10
1647871860000|2022-03-21 14:11:00|14767.8|14647.8|14766.74|14646.74|14768.65|14648.65|14766.74|14646.74|10
1647871870000|2022-03-21 14:11:10|14766.76|14646.76|14769.46|14649.46|14769.46|14649.46|14766.76|14646.76|10
1647871880000|2022-03-21 14:11:20|14769.71|14649.71|14769.6|14649.6|14769.71|14649.71|14768.56|14648.56|10
1647871890000|2022-03-21 14:11:30|14770.24|14650.24|14773.41|14653.41|14773.77|14653.77|14770.17|14650.17|10
1647871900000|2022-03-21 14:11:40|14773.08|14653.08|14767.91|14647.91|14773.08|14653.08|14767.91|14647.91|10
1647871910000|2022-03-21 14:11:50|14767.54|14647.54|14762.59|14642.59|14767.54|14647.54|14762.59|14642.59|10
1647871920000|2022-03-21 14:12:00|14762.62|14642.62|14762.49|14642.49|14762.74|14642.74|14762.41|14642.41|10
1647871930000|2022-03-21 14:12:10|14762.59|14642.59|14762.32|14642.32|14762.59|14642.59|14761.51|14641.51|10
1647871940000|2022-03-21 14:12:20|14762.45|14642.45|14763.29|14643.29|14763.69|14643.69|14762.45|14642.45|10
1647871950000|2022-03-21 14:12:30|14764.16|14644.16|14762.11|14642.11|14764.63|14644.63|14762.11|14642.11|10
1647871960000|2022-03-21 14:12:40|14761.9|14641.9|14763.09|14643.09|14763.09|14643.09|14761.49|14641.49|10
1647871970000|2022-03-21 14:12:50|14763.03|14643.03|14765.7|14645.7|14765.7|14645.7|14763.03|14643.03|10
1647871980000|2022-03-21 14:13:00|14765.73|14645.73|14767.83|14647.83|14767.83|14647.83|14765.73|14645.73|9
1647871990000|2022-03-21 14:13:10|14767.93|14647.93|14770.04|14650.04|14770.04|14650.04|14767.24|14647.24|10
1647872000000|2022-03-21 14:13:20|14769.95|14649.95|14770.41|14650.41|14770.41|14650.41|14769.5|14649.5|10
1647872010000|2022-03-21 14:13:30|14769.87|14649.87|14770.67|14650.67|14770.67|14650.67|14769.87|14649.87|10
1647872020000|2022-03-21 14:13:40|14770.48|14650.48|14772.6|14652.6|14772.7|14652.7|14770.26|14650.26|10
1647872030000|2022-03-21 14:13:50|14773.16|14653.16|14770.99|14650.99|14773.5|14653.5|14770.99|14650.99|10
1647872040000|2022-03-21 14:14:00|14770.68|14650.68|14769.84|14649.84|14770.68|14650.68|14769.78|14649.78|10
1647872050000|2022-03-21 14:14:10|14769.81|14649.81|14768.17|14648.17|14770.03|14650.03|14768.17|14648.17|9
1647872060000|2022-03-21 14:14:20|14767.38|14647.38|14767.55|14647.55|14767.68|14647.68|14767.13|14647.13|10
1647872070000|2022-03-21 14:14:30|14767.79|14647.79|14766.77|14646.77|14767.79|14647.79|14766.72|14646.72|10
1647872080000|2022-03-21 14:14:40|14766.81|14646.81|14767.5|14647.5|14767.5|14647.5|14766.37|14646.37|10
1647872090000|2022-03-21 14:14:50|14767.46|14647.46|14768.55|14648.55|14768.55|14648.55|14767.37|14647.37|8
1647872100000|2022-03-21 14:15:00|14768.26|14648.26|14769.33|14649.33|14769.96|14649.96|14768.26|14648.26|10
1647872110000|2022-03-21 14:15:10|14768.52|14648.52|14768.19|14648.19|14769.07|14649.07|14768.19|14648.19|10
1647872120000|2022-03-21 14:15:20|14768.21|14648.21|14766.81|14646.81|14768.21|14648.21|14766.78|14646.78|10
1647872130000|2022-03-21 14:15:30|14766.46|14646.46|14766.68|14646.68|14767.22|14647.22|14766.46|14646.46|9
1647872140000|2022-03-21 14:15:40|14766.83|14646.83|14763.52|14643.52|14766.83|14646.83|14763.52|14643.52|10
1647872150000|2022-03-21 14:15:50|14763.19|14643.19|14757.73|14637.73|14763.2|14643.2|14757.73|14637.73|9
1647872160000|2022-03-21 14:16:00|14757.48|14637.48|14755.57|14635.57|14757.83|14637.83|14755.57|14635.57|10
1647872170000|2022-03-21 14:16:10|14755.63|14635.63|14754.21|14634.21|14755.63|14635.63|14754.21|14634.21|10
1647872180000|2022-03-21 14:16:20|14754.16|14634.16|14754.45|14634.45|14754.58|14634.58|14754.16|14634.16|9
1647872190000|2022-03-21 14:16:30|14754.08|14634.08|14753.18|14633.18|14754.08|14634.08|14752.35|14632.35|10
1647872200000|2022-03-21 14:16:40|14752.89|14632.89|14758.47|14638.47|14758.47|14638.47|14752.89|14632.89|10
1647872210000|2022-03-21 14:16:50|14758.65|14638.65|14762.57|14642.57|14762.57|14642.57|14758.65|14638.65|9
1647872220000|2022-03-21 14:17:00|14763.26|14643.26|14766.34|14646.34|14766.34|14646.34|14763.26|14643.26|10
1647872230000|2022-03-21 14:17:10|14766.49|14646.49|14767.31|14647.31|14768.16|14648.16|14766.49|14646.49|10
1647872240000|2022-03-21 14:17:20|14767.3|14647.3|14769.94|14649.94|14769.94|14649.94|14767.29|14647.29|10
1647872250000|2022-03-21 14:17:30|14769.97|14649.97|14771.27|14651.27|14771.44|14651.44|14769.96|14649.96|10
1647872260000|2022-03-21 14:17:40|14771.57|14651.57|14772.81|14652.81|14773.49|14653.49|14771.55|14651.55|10
1647872270000|2022-03-21 14:17:50|14773.31|14653.31|14777.57|14657.57|14777.57|14657.57|14773.2|14653.2|10
1647872280000|2022-03-21 14:18:00|14778.88|14658.88|14782.02|14662.02|14782.02|14662.02|14778.88|14658.88|10
1647872290000|2022-03-21 14:18:10|14781.98|14661.98|14780.7|14660.7|14782.15|14662.15|14780.7|14660.7|10
1647872300000|2022-03-21 14:18:20|14780.72|14660.72|14775.45|14655.45|14780.72|14660.72|14775.45|14655.45|10
1647872310000|2022-03-21 14:18:30|14775.71|14655.71|14774.46|14654.46|14775.71|14655.71|14773.22|14653.22|10
1647872320000|2022-03-21 14:18:40|14774.69|14654.69|14780.79|14660.79|14780.79|14660.79|14774.69|14654.69|10
1647872330000|2022-03-21 14:18:50|14780.92|14660.92|14781.61|14661.61|14781.93|14661.93|14780.92|14660.92|9
1647872340000|2022-03-21 14:19:00|14781.89|14661.89|14781.57|14661.57|14781.89|14661.89|14781.25|14661.25|10
1647872350000|2022-03-21 14:19:10|14781.99|14661.99|14784.56|14664.56|14784.56|14664.56|14781.99|14661.99|8
1647872360000|2022-03-21 14:19:20|14784.93|14664.93|14783.37|14663.37|14785.06|14665.06|14783.37|14663.37|10
1647872370000|2022-03-21 14:19:30|14783.3|14663.3|14780.89|14660.89|14783.4|14663.4|14780.89|14660.89|10
1647872380000|2022-03-21 14:19:40|14780.92|14660.92|14781.62|14661.62|14781.74|14661.74|14780.68|14660.68|10
1647872390000|2022-03-21 14:19:50|14781.61|14661.61|14777.63|14657.63|14781.61|14661.61|14777.63|14657.63|9
1647872400000|2022-03-21 14:20:00|14777.84|14657.84|14769.84|14649.84|14777.84|14657.84|14769.84|14649.84|10
1647872410000|2022-03-21 14:20:10|14769.8|14649.8|14765.27|14645.27|14769.8|14649.8|14765.27|14645.27|9
1647872420000|2022-03-21 14:20:20|14765.23|14645.23|14760.06|14640.06|14765.23|14645.23|14760.06|14640.06|10
1647872430000|2022-03-21 14:20:30|14756.7|14636.7|14756.91|14636.91|14756.91|14636.91|14753.72|14633.72|10
1647872440000|2022-03-21 14:20:40|14756.21|14636.21|14757.88|14637.88|14757.88|14637.88|14756.21|14636.21|10
1647872450000|2022-03-21 14:20:50|14757.85|14637.85|14757.52|14637.52|14757.85|14637.85|14756.31|14636.31|8
1647872460000|2022-03-21 14:21:00|14757.47|14637.47|14756.77|14636.77|14758.1|14638.1|14756.77|14636.77|10
1647872470000|2022-03-21 14:21:10|14756.5|14636.5|14756.5|14636.5|14756.64|14636.64|14756.4|14636.4|10
1647872480000|2022-03-21 14:21:20|14756.52|14636.52|14759.1|14639.1|14759.1|14639.1|14756.45|14636.45|10
1647872490000|2022-03-21 14:21:30|14759.22|14639.22|14759.31|14639.31|14759.51|14639.51|14759.1|14639.1|10
1647872500000|2022-03-21 14:21:40|14759.04|14639.04|14761.67|14641.67|14761.67|14641.67|14759.04|14639.04|10
1647872510000|2022-03-21 14:21:50|14762.7|14642.7|14757.77|14637.77|14762.94|14642.94|14757.77|14637.77|10
1647872520000|2022-03-21 14:22:00|14757.34|14637.34|14755.2|14635.2|14757.73|14637.73|14755.2|14635.2|10
1647872530000|2022-03-21 14:22:10|14755.09|14635.09|14754.06|14634.06|14755.09|14635.09|14753.62|14633.62|7
1647872540000|2022-03-21 14:22:20|14753.88|14633.88|14754.17|14634.17|14754.17|14634.17|14751.84|14631.84|10
1647872550000|2022-03-21 14:22:30|14753.26|14633.26|14752.08|14632.08|14753.66|14633.66|14752.08|14632.08|10
1647872560000|2022-03-21 14:22:40|14752.14|14632.14|14747.66|14627.66|14752.14|14632.14|14747.66|14627.66|10
1647872570000|2022-03-21 14:22:50|14746.43|14626.43|14739.64|14619.64|14746.43|14626.43|14739.04|14619.04|10
1647872580000|2022-03-21 14:23:00|14740.01|14620.01|14731.41|14611.41|14740.01|14620.01|14731.41|14611.41|10
1647872590000|2022-03-21 14:23:10|14730.84|14610.84|14729.4|14609.4|14730.84|14610.84|14727.7|14607.7|10
1647872600000|2022-03-21 14:23:20|14728.91|14608.91|14727.42|14607.42|14729.73|14609.73|14727.42|14607.42|10
1647872610000|2022-03-21 14:23:30|14726.63|14606.63|14724.55|14604.55|14726.63|14606.63|14724.55|14604.55|10
1647872620000|2022-03-21 14:23:40|14724.39|14604.39|14719.05|14599.05|14725.1|14605.1|14719.05|14599.05|9
1647872630000|2022-03-21 14:23:50|14717.64|14597.64|14713.42|14593.42|14717.64|14597.64|14712.8|14592.8|10
1647872640000|2022-03-21 14:24:00|14711.56|14591.56|14712.63|14592.63|14712.76|14592.76|14711.32|14591.32|10
1647872650000|2022-03-21 14:24:10|14712.77|14592.77|14711.51|14591.51|14713.06|14593.06|14711.51|14591.51|10
1647872660000|2022-03-21 14:24:20|14711.38|14591.38|14713.99|14593.99|14713.99|14593.99|14711.38|14591.38|10
1647872670000|2022-03-21 14:24:30|14713.97|14593.97|14718.47|14598.47|14718.47|14598.47|14713.97|14593.97|10
1647872680000|2022-03-21 14:24:40|14718.74|14598.74|14717.91|14597.91|14718.94|14598.94|14716.55|14596.55|10
1647872690000|2022-03-21 14:24:50|14717.78|14597.78|14721.58|14601.58|14721.58|14601.58|14717.78|14597.78|10
1647872700000|2022-03-21 14:25:00|14721.67|14601.67|14720.9|14600.9|14722.58|14602.58|14720.9|14600.9|10
1647872710000|2022-03-21 14:25:10|14720.73|14600.73|14730.65|14610.65|14730.65|14610.65|14720.73|14600.73|10
1647872720000|2022-03-21 14:25:20|14731.03|14611.03|14731.25|14611.25|14731.82|14611.82|14731.03|14611.03|10
1647872730000|2022-03-21 14:25:30|14731.49|14611.49|14731.31|14611.31|14731.49|14611.49|14731.16|14611.16|9
1647872740000|2022-03-21 14:25:40|14731.27|14611.27|14730.25|14610.25|14731.37|14611.37|14730.23|14610.23|10
1647872750000|2022-03-21 14:25:50|14729.18|14609.18|14729.05|14609.05|14729.94|14609.94|14728.79|14608.79|10
1647872760000|2022-03-21 14:26:00|14729.02|14609.02|14728.67|14608.67|14729.8|14609.8|14727.28|14607.28|10
1647872770000|2022-03-21 14:26:10|14728.79|14608.79|14727.49|14607.49|14729.36|14609.36|14727.49|14607.49|10
1647872780000|2022-03-21 14:26:20|14727.27|14607.27|14721.74|14601.74|14727.44|14607.44|14721.74|14601.74|10
1647872790000|2022-03-21 14:26:30|14721.85|14601.85|14720.86|14600.86|14721.85|14601.85|14720.39|14600.39|10
1647872800000|2022-03-21 14:26:40|14721.39|14601.39|14725.66|14605.66|14725.66|14605.66|14721.39|14601.39|10
1647872810000|2022-03-21 14:26:50|14725.8|14605.8|14726.74|14606.74|14727.17|14607.17|14725.72|14605.72|10
1647872820000|2022-03-21 14:27:00|14726.68|14606.68|14725.36|14605.36|14726.84|14606.84|14725.36|14605.36|9
1647872830000|2022-03-21 14:27:10|14725.26|14605.26|14722.29|14602.29|14725.26|14605.26|14722.29|14602.29|10
1647872840000|2022-03-21 14:27:20|14722.54|14602.54|14722.05|14602.05|14722.54|14602.54|14721.85|14601.85|10
1647872850000|2022-03-21 14:27:30|14722.15|14602.15|14722.77|14602.77|14722.77|14602.77|14721.36|14601.36|10
1647872860000|2022-03-21 14:27:40|14722.96|14602.96|14725.16|14605.16|14725.16|14605.16|14722.96|14602.96|10
1647872870000|2022-03-21 14:27:50|14725.21|14605.21|14726.44|14606.44|14726.83|14606.83|14725.01|14605.01|10
1647872880000|2022-03-21 14:28:00|14726.66|14606.66|14728.26|14608.26|14728.26|14608.26|14726.66|14606.66|10
1647872890000|2022-03-21 14:28:10|14728.99|14608.99|14734.39|14614.39|14734.39|14614.39|14728.99|14608.99|10
1647872900000|2022-03-21 14:28:20|14734.73|14614.73|14735.14|14615.14|14735.69|14615.69|14734.5|14614.5|10
1647872910000|2022-03-21 14:28:30|14735.15|14615.15|14733.75|14613.75|14735.38|14615.38|14733.75|14613.75|10
1647872920000|2022-03-21 14:28:40|14733.79|14613.79|14732.96|14612.96|14734.55|14614.55|14732.96|14612.96|9
1647872930000|2022-03-21 14:28:50|14732.9|14612.9|14732.81|14612.81|14733.01|14613.01|14732.77|14612.77|10
1647872940000|2022-03-21 14:29:00|14732.46|14612.46|14732.37|14612.37|14732.73|14612.73|14732.26|14612.26|8
1647872950000|2022-03-21 14:29:10|14732.33|14612.33|14733.32|14613.32|14733.32|14613.32|14731.92|14611.92|9
1647872960000|2022-03-21 14:29:20|14733.29|14613.29|14732.57|14612.57|14733.95|14613.95|14732.2|14612.2|9
1647872970000|2022-03-21 14:29:30|14732.38|14612.38|14732.02|14612.02|14732.38|14612.38|14731.75|14611.75|9
1647872980000|2022-03-21 14:29:40|14731.98|14611.98|14733.78|14613.78|14733.78|14613.78|14731.83|14611.83|10
1647872990000|2022-03-21 14:29:50|14733.87|14613.87|14733.97|14613.97|14734.68|14614.68|14733.87|14613.87|10
1647873000000|2022-03-21 14:30:00|14733.79|14613.79|14733.8|14613.8|14733.8|14613.8|14733.3|14613.3|10
1647873010000|2022-03-21 14:30:10|14734.12|14614.12|14734.2|14614.2|14734.57|14614.57|14733.85|14613.85|10
1647873020000|2022-03-21 14:30:20|14734.32|14614.32|14734.9|14614.9|14734.9|14614.9|14734.29|14614.29|9
1647873030000|2022-03-21 14:30:30|14734.88|14614.88|14734.85|14614.85|14735.41|14615.41|14734.69|14614.69|10
1647873040000|2022-03-21 14:30:40|14734.43|14614.43|14735.93|14615.93|14735.93|14615.93|14733.86|14613.86|10
1647873050000|2022-03-21 14:30:50|14736.02|14616.02|14738.21|14618.21|14738.21|14618.21|14735.49|14615.49|10
1647873060000|2022-03-21 14:31:00|14738.18|14618.18|14740.74|14620.74|14740.74|14620.74|14738.18|14618.18|9
1647873070000|2022-03-21 14:31:10|14741.51|14621.51|14743.85|14623.85|14743.85|14623.85|14741.25|14621.25|10
1647873080000|2022-03-21 14:31:20|14744.17|14624.17|14744.37|14624.37|14744.44|14624.44|14743.46|14623.46|10
1647873090000|2022-03-21 14:31:30|14744.63|14624.63|14745.46|14625.46|14745.46|14625.46|14743.82|14623.82|10
1647873100000|2022-03-21 14:31:40|14745.92|14625.92|14754.4|14634.4|14754.4|14634.4|14745.78|14625.78|10
1647873110000|2022-03-21 14:31:50|14757.02|14637.02|14758.31|14638.31|14758.53|14638.53|14757.02|14637.02|10
1647873120000|2022-03-21 14:32:00|14759.6|14639.6|14762.5|14642.5|14762.5|14642.5|14759.55|14639.55|10
1647873130000|2022-03-21 14:32:10|14762.28|14642.28|14758.64|14638.64|14762.28|14642.28|14758.64|14638.64|10
1647873140000|2022-03-21 14:32:20|14757.87|14637.87|14758.34|14638.34|14758.38|14638.38|14757.65|14637.65|8
1647873150000|2022-03-21 14:32:30|14758.91|14638.91|14755.37|14635.37|14758.91|14638.91|14755.37|14635.37|10
1647873160000|2022-03-21 14:32:40|14755.33|14635.33|14756.19|14636.19|14756.19|14636.19|14755.33|14635.33|10
1647873170000|2022-03-21 14:32:50|14756.24|14636.24|14758.29|14638.29|14758.29|14638.29|14756.24|14636.24|10
1647873180000|2022-03-21 14:33:00|14758.21|14638.21|14760.19|14640.19|14760.19|14640.19|14758.18|14638.18|10
1647873190000|2022-03-21 14:33:10|14760.03|14640.03|14759.47|14639.47|14760.13|14640.13|14759.43|14639.43|10
1647873200000|2022-03-21 14:33:20|14759.52|14639.52|14759.35|14639.35|14759.8|14639.8|14759.35|14639.35|10
1647873210000|2022-03-21 14:33:30|14759.36|14639.36|14760.43|14640.43|14760.44|14640.44|14759.36|14639.36|10
1647873220000|2022-03-21 14:33:40|14760.35|14640.35|14761.17|14641.17|14761.17|14641.17|14760.35|14640.35|8
1647873230000|2022-03-21 14:33:50|14761.06|14641.06|14758.55|14638.55|14761.06|14641.06|14758.55|14638.55|10
1647873240000|2022-03-21 14:34:00|14758.48|14638.48|14758.12|14638.12|14759.2|14639.2|14758.12|14638.12|10
1647873250000|2022-03-21 14:34:10|14758.1|14638.1|14755.76|14635.76|14758.1|14638.1|14755.69|14635.69|10
1647873260000|2022-03-21 14:34:20|14755.45|14635.45|14755.94|14635.94|14755.94|14635.94|14754.68|14634.68|8
1647873270000|2022-03-21 14:34:30|14755.26|14635.26|14754.69|14634.69|14755.27|14635.27|14754.69|14634.69|10
1647873280000|2022-03-21 14:34:40|14754.84|14634.84|14752.16|14632.16|14754.84|14634.84|14752.16|14632.16|10
1647873290000|2022-03-21 14:34:50|14752.2|14632.2|14749.99|14629.99|14752.2|14632.2|14749.84|14629.84|10
1647873300000|2022-03-21 14:35:00|14749.34|14629.34|14748.8|14628.8|14749.34|14629.34|14748.41|14628.41|9
1647873310000|2022-03-21 14:35:10|14748.96|14628.96|14744.27|14624.27|14748.96|14628.96|14743.68|14623.68|10
1647873320000|2022-03-21 14:35:20|14743.22|14623.22|14743.23|14623.23|14743.42|14623.42|14742.62|14622.62|10
1647873330000|2022-03-21 14:35:30|14743.5|14623.5|14742.08|14622.08|14743.5|14623.5|14742.08|14622.08|10
1647873340000|2022-03-21 14:35:40|14741.97|14621.97|14741.57|14621.57|14742.31|14622.31|14741.57|14621.57|8
1647873350000|2022-03-21 14:35:50|14741.26|14621.26|14741.1|14621.1|14741.44|14621.44|14740.34|14620.34|10
1647873360000|2022-03-21 14:36:00|14741.37|14621.37|14742.29|14622.29|14742.84|14622.84|14741.37|14621.37|10
1647873370000|2022-03-21 14:36:10|14742.38|14622.38|14741.03|14621.03|14742.39|14622.39|14741.03|14621.03|9
1647873380000|2022-03-21 14:36:20|14740.66|14620.66|14740.91|14620.91|14740.91|14620.91|14740.61|14620.61|8
1647873390000|2022-03-21 14:36:30|14740.86|14620.86|14744.36|14624.36|14744.36|14624.36|14740.86|14620.86|10
1647873400000|2022-03-21 14:36:40|14745.49|14625.49|14745.96|14625.96|14746.2|14626.2|14745.48|14625.48|9
1647873410000|2022-03-21 14:36:50|14745.73|14625.73|14755.99|14635.99|14756.01|14636.01|14745.73|14625.73|9
1647873420000|2022-03-21 14:37:00|14756.38|14636.38|14757.8|14637.8|14757.96|14637.96|14756.38|14636.38|9
1647873430000|2022-03-21 14:37:10|14758.79|14638.79|14758.33|14638.33|14759.1|14639.1|14758.33|14638.33|10
1647873440000|2022-03-21 14:37:20|14757.93|14637.93|14759.54|14639.54|14759.54|14639.54|14756.95|14636.95|10
1647873450000|2022-03-21 14:37:30|14759.58|14639.58|14761.58|14641.58|14761.78|14641.78|14759.58|14639.58|10
1647873460000|2022-03-21 14:37:40|14761.67|14641.67|14764.51|14644.51|14764.51|14644.51|14761.67|14641.67|9
1647873470000|2022-03-21 14:37:50|14764.67|14644.67|14765.23|14645.23|14765.23|14645.23|14764.54|14644.54|9
1647873480000|2022-03-21 14:38:00|14764.91|14644.91|14765.31|14645.31|14765.39|14645.39|14764.91|14644.91|10
1647873490000|2022-03-21 14:38:10|14766.05|14646.05|14768.03|14648.03|14768.03|14648.03|14764.97|14644.97|10
1647873500000|2022-03-21 14:38:20|14768.63|14648.63|14769.26|14649.26|14769.26|14649.26|14768.63|14648.63|10
1647873510000|2022-03-21 14:38:30|14769.29|14649.29|14769.7|14649.7|14769.91|14649.91|14769.08|14649.08|9
1647873520000|2022-03-21 14:38:40|14769.73|14649.73|14769.89|14649.89|14770.63|14650.63|14769.73|14649.73|10
1647873530000|2022-03-21 14:38:50|14769.91|14649.91|14771.11|14651.11|14771.11|14651.11|14769.77|14649.77|10
1647873540000|2022-03-21 14:39:00|14771.1|14651.1|14772.17|14652.17|14772.26|14652.26|14770.84|14650.84|10
1647873550000|2022-03-21 14:39:10|14772.25|14652.25|14774.13|14654.13|14774.75|14654.75|14772.25|14652.25|10
1647873560000|2022-03-21 14:39:20|14774.52|14654.52|14776.29|14656.29|14776.48|14656.48|14774.52|14654.52|10
1647873570000|2022-03-21 14:39:30|14777.67|14657.67|14779.11|14659.11|14779.11|14659.11|14777.23|14657.23|9
1647873580000|2022-03-21 14:39:40|14779.18|14659.18|14783.09|14663.09|14783.09|14663.09|14779.18|14659.18|9
1647873590000|2022-03-21 14:39:50|14783.72|14663.72|14784.17|14664.17|14785.04|14665.04|14783.72|14663.72|10
1647873600000|2022-03-21 14:40:00|14784.11|14664.11|14786|14666|14786.41|14666.41|14784.11|14664.11|9
1647873610000|2022-03-21 14:40:10|14785.91|14665.91|14785.93|14665.93|14786.76|14666.76|14785.11|14665.11|10
1647873620000|2022-03-21 14:40:20|14785.68|14665.68|14787.31|14667.31|14788.75|14668.75|14785.68|14665.68|10
1647873630000|2022-03-21 14:40:30|14787.33|14667.33|14783.98|14663.98|14787.33|14667.33|14783.98|14663.98|10
1647873640000|2022-03-21 14:40:40|14784.12|14664.12|14781.97|14661.97|14784.12|14664.12|14781.97|14661.97|9
1647873650000|2022-03-21 14:40:50|14781.17|14661.17|14776.56|14656.56|14781.17|14661.17|14775.47|14655.47|10
1647873660000|2022-03-21 14:41:00|14777.13|14657.13|14776.26|14656.26|14777.5|14657.5|14776.04|14656.04|10
1647873670000|2022-03-21 14:41:10|14776.29|14656.29|14779.14|14659.14|14779.14|14659.14|14776.29|14656.29|9
1647873680000|2022-03-21 14:41:20|14779.08|14659.08|14778.02|14658.02|14779.09|14659.09|14778.02|14658.02|10
1647873690000|2022-03-21 14:41:30|14778.2|14658.2|14778.99|14658.99|14778.99|14658.99|14778.04|14658.04|9
1647873700000|2022-03-21 14:41:40|14779.36|14659.36|14778.54|14658.54|14779.36|14659.36|14778|14658|8
1647873710000|2022-03-21 14:41:50|14778.51|14658.51|14775.97|14655.97|14778.83|14658.83|14775.97|14655.97|9
1647873720000|2022-03-21 14:42:00|14775.32|14655.32|14772.73|14652.73|14775.32|14655.32|14772.44|14652.44|10
1647873730000|2022-03-21 14:42:10|14771.3|14651.3|14767.02|14647.02|14771.3|14651.3|14767.02|14647.02|10
1647873740000|2022-03-21 14:42:20|14766.75|14646.75|14764|14644|14766.75|14646.75|14764|14644|10
1647873750000|2022-03-21 14:42:30|14763.93|14643.93|14763.17|14643.17|14763.93|14643.93|14762.64|14642.64|9
1647873760000|2022-03-21 14:42:40|14763.26|14643.26|14762.02|14642.02|14763.26|14643.26|14762.02|14642.02|10
1647873770000|2022-03-21 14:42:50|14761.83|14641.83|14758.9|14638.9|14761.85|14641.85|14758.9|14638.9|10
1647873780000|2022-03-21 14:43:00|14758.4|14638.4|14754.65|14634.65|14758.4|14638.4|14754.64|14634.64|10
1647873790000|2022-03-21 14:43:10|14754.2|14634.2|14754.09|14634.09|14754.38|14634.38|14754|14634|10
1647873800000|2022-03-21 14:43:20|14754.06|14634.06|14751.22|14631.22|14754.06|14634.06|14751.22|14631.22|9
1647873810000|2022-03-21 14:43:30|14751.14|14631.14|14750.03|14630.03|14751.14|14631.14|14749.58|14629.58|10
1647873820000|2022-03-21 14:43:40|14749.68|14629.68|14747.9|14627.9|14749.68|14629.68|14747.9|14627.9|10
1647873830000|2022-03-21 14:43:50|14747.92|14627.92|14745.67|14625.67|14748.01|14628.01|14745.6|14625.6|9
1647873840000|2022-03-21 14:44:00|14745.84|14625.84|14744.7|14624.7|14745.84|14625.84|14744.69|14624.69|10
1647873850000|2022-03-21 14:44:10|14744.3|14624.3|14743.11|14623.11|14744.3|14624.3|14743.04|14623.04|10
1647873860000|2022-03-21 14:44:20|14743.61|14623.61|14743.03|14623.03|14743.76|14623.76|14743.03|14623.03|10
1647873870000|2022-03-21 14:44:30|14743.45|14623.45|14745.27|14625.27|14745.27|14625.27|14743.45|14623.45|8
1647873880000|2022-03-21 14:44:40|14745.15|14625.15|14743.46|14623.46|14746.14|14626.14|14743|14623|9
1647873890000|2022-03-21 14:44:50|14742.51|14622.51|14741.02|14621.02|14742.51|14622.51|14740.76|14620.76|10
1647873900000|2022-03-21 14:45:00|14741.16|14621.16|14740.2|14620.2|14741.4|14621.4|14740.2|14620.2|9
1647873910000|2022-03-21 14:45:10|14740.32|14620.32|14739.54|14619.54|14740.32|14620.32|14739.54|14619.54|9
1647873920000|2022-03-21 14:45:20|14739.61|14619.61|14737.33|14617.33|14739.85|14619.85|14737.33|14617.33|10
1647873930000|2022-03-21 14:45:30|14737.34|14617.34|14734.8|14614.8|14737.39|14617.39|14734.73|14614.73|10
1647873940000|2022-03-21 14:45:40|14734.44|14614.44|14731.95|14611.95|14734.44|14614.44|14731.71|14611.71|10
1647873950000|2022-03-21 14:45:50|14731.47|14611.47|14729.73|14609.73|14731.48|14611.48|14729.73|14609.73|9
1647873960000|2022-03-21 14:46:00|14729.46|14609.46|14727.16|14607.16|14729.46|14609.46|14727.16|14607.16|10
1647873970000|2022-03-21 14:46:10|14726.47|14606.47|14726.38|14606.38|14726.82|14606.82|14726.28|14606.28|8
1647873980000|2022-03-21 14:46:20|14726.39|14606.39|14725.9|14605.9|14726.39|14606.39|14724.81|14604.81|10
1647873990000|2022-03-21 14:46:30|14726.89|14606.89|14731.13|14611.13|14731.13|14611.13|14726.89|14606.89|10
1647874000000|2022-03-21 14:46:40|14732.28|14612.28|14735.86|14615.86|14735.86|14615.86|14732.28|14612.28|10
1647874010000|2022-03-21 14:46:50|14735.72|14615.72|14737.06|14617.06|14737.06|14617.06|14735.55|14615.55|9
1647874020000|2022-03-21 14:47:00|14737.45|14617.45|14742.64|14622.64|14742.65|14622.65|14737.45|14617.45|10
1647874030000|2022-03-21 14:47:10|14743.29|14623.29|14746.13|14626.13|14746.82|14626.82|14743.29|14623.29|9
1647874040000|2022-03-21 14:47:20|14746.83|14626.83|14748.97|14628.97|14748.97|14628.97|14746.83|14626.83|10
1647874050000|2022-03-21 14:47:30|14749.28|14629.28|14749.62|14629.62|14749.84|14629.84|14749.1|14629.1|10
1647874060000|2022-03-21 14:47:40|14748.94|14628.94|14749.46|14629.46|14749.46|14629.46|14748.55|14628.55|10
1647874070000|2022-03-21 14:47:50|14749.96|14629.96|14750.46|14630.46|14750.58|14630.58|14749.96|14629.96|10
1647874080000|2022-03-21 14:48:00|14752.1|14632.1|14754.43|14634.43|14754.43|14634.43|14752.06|14632.06|10
1647874090000|2022-03-21 14:48:10|14754.18|14634.18|14754.5|14634.5|14755.38|14635.38|14754.18|14634.18|10
1647874100000|2022-03-21 14:48:20|14754.87|14634.87|14752.37|14632.37|14754.87|14634.87|14752.37|14632.37|10
1647874110000|2022-03-21 14:48:30|14752.29|14632.29|14752.15|14632.15|14752.46|14632.46|14751.94|14631.94|9
1647874120000|2022-03-21 14:48:40|14750.52|14630.52|14748.78|14628.78|14751.19|14631.19|14748.78|14628.78|9
1647874130000|2022-03-21 14:48:50|14748.6|14628.6|14750.64|14630.64|14750.64|14630.64|14748.6|14628.6|9
1647874140000|2022-03-21 14:49:00|14751.19|14631.19|14753.89|14633.89|14753.89|14633.89|14751.19|14631.19|10
1647874150000|2022-03-21 14:49:10|14754.25|14634.25|14751.96|14631.96|14754.38|14634.38|14751.96|14631.96|9
1647874160000|2022-03-21 14:49:20|14751.35|14631.35|14749.96|14629.96|14751.39|14631.39|14749.96|14629.96|10
1647874170000|2022-03-21 14:49:30|14749.95|14629.95|14751.43|14631.43|14751.43|14631.43|14749.69|14629.69|10
1647874180000|2022-03-21 14:49:40|14751.07|14631.07|14749.25|14629.25|14751.07|14631.07|14749.25|14629.25|9
1647874190000|2022-03-21 14:49:50|14749.22|14629.22|14749.17|14629.17|14749.22|14629.22|14747.75|14627.75|10
1647874200000|2022-03-21 14:50:00|14749.38|14629.38|14753.95|14633.95|14753.95|14633.95|14749.38|14629.38|9
1647874210000|2022-03-21 14:50:10|14754.86|14634.86|14760.99|14640.99|14760.99|14640.99|14754.86|14634.86|10
1647874220000|2022-03-21 14:50:20|14760.87|14640.87|14760.82|14640.82|14761.71|14641.71|14760.72|14640.72|10
1647874230000|2022-03-21 14:50:30|14760.62|14640.62|14759.4|14639.4|14760.68|14640.68|14759.4|14639.4|9
1647874240000|2022-03-21 14:50:40|14759.48|14639.48|14760.69|14640.69|14760.69|14640.69|14759.48|14639.48|9
1647874250000|2022-03-21 14:50:50|14760.12|14640.12|14762.65|14642.65|14763.23|14643.23|14760.12|14640.12|10
1647874260000|2022-03-21 14:51:00|14762.68|14642.68|14763.12|14643.12|14763.56|14643.56|14762.51|14642.51|10
1647874270000|2022-03-21 14:51:10|14762.78|14642.78|14762.41|14642.41|14762.83|14642.83|14762.41|14642.41|10
1647874280000|2022-03-21 14:51:20|14762.18|14642.18|14761.42|14641.42|14762.28|14642.28|14761.42|14641.42|9
1647874290000|2022-03-21 14:51:30|14760.72|14640.72|14760.71|14640.71|14761.57|14641.57|14760.47|14640.47|10
1647874300000|2022-03-21 14:51:40|14760.58|14640.58|14761.09|14641.09|14761.13|14641.13|14760.58|14640.58|10
1647874310000|2022-03-21 14:51:50|14760.93|14640.93|14760.33|14640.33|14760.95|14640.95|14760.33|14640.33|10
1647874320000|2022-03-21 14:52:00|14760.02|14640.02|14759.77|14639.77|14760.06|14640.06|14759.67|14639.67|8
1647874330000|2022-03-21 14:52:10|14759.31|14639.31|14759.57|14639.57|14760.62|14640.62|14759.31|14639.31|10
1647874340000|2022-03-21 14:52:20|14759.16|14639.16|14758.17|14638.17|14759.25|14639.25|14758.1|14638.1|10
1647874350000|2022-03-21 14:52:30|14758.27|14638.27|14756.71|14636.71|14758.27|14638.27|14756.71|14636.71|10
1647874360000|2022-03-21 14:52:40|14756.84|14636.84|14756.02|14636.02|14756.84|14636.84|14756.01|14636.01|8
1647874370000|2022-03-21 14:52:50|14755.89|14635.89|14756.16|14636.16|14756.9|14636.9|14755.89|14635.89|10
1647874380000|2022-03-21 14:53:00|14756.43|14636.43|14757.83|14637.83|14757.83|14637.83|14756.35|14636.35|10
1647874390000|2022-03-21 14:53:10|14757.79|14637.79|14757.51|14637.51|14757.95|14637.95|14757.5|14637.5|10
1647874400000|2022-03-21 14:53:20|14757.63|14637.63|14759.2|14639.2|14759.2|14639.2|14757.3|14637.3|9
1647874410000|2022-03-21 14:53:30|14759.15|14639.15|14758.3|14638.3|14759.34|14639.34|14758.21|14638.21|10
1647874420000|2022-03-21 14:53:40|14758.21|14638.21|14758.19|14638.19|14758.97|14638.97|14758.09|14638.09|10
1647874430000|2022-03-21 14:53:50|14757.9|14637.9|14755.99|14635.99|14757.9|14637.9|14755.79|14635.79|10
1647874440000|2022-03-21 14:54:00|14755.97|14635.97|14753.95|14633.95|14755.97|14635.97|14753.95|14633.95|9
1647874450000|2022-03-21 14:54:10|14753.39|14633.39|14753.38|14633.38|14753.85|14633.85|14753.21|14633.21|10
1647874460000|2022-03-21 14:54:20|14753.49|14633.49|14753.73|14633.73|14755.09|14635.09|14753.4|14633.4|10
1647874470000|2022-03-21 14:54:30|14753.78|14633.78|14755.61|14635.61|14755.68|14635.68|14753.78|14633.78|9
1647874480000|2022-03-21 14:54:40|14755.65|14635.65|14756.62|14636.62|14756.62|14636.62|14755.43|14635.43|8
1647874490000|2022-03-21 14:54:50|14756.86|14636.86|14759.17|14639.17|14759.17|14639.17|14756.86|14636.86|10
1647874500000|2022-03-21 14:55:00|14759.39|14639.39|14762.19|14642.19|14762.19|14642.19|14759.39|14639.39|10
1647874510000|2022-03-21 14:55:10|14762.66|14642.66|14765.52|14645.52|14765.52|14645.52|14762.46|14642.46|9
1647874520000|2022-03-21 14:55:20|14767.18|14647.18|14766.19|14646.19|14767.48|14647.48|14766.19|14646.19|10
1647874530000|2022-03-21 14:55:30|14765.64|14645.64|14767.69|14647.69|14768.04|14648.04|14765.04|14645.04|10
1647874540000|2022-03-21 14:55:40|14767.45|14647.45|14768.42|14648.42|14768.49|14648.49|14767.45|14647.45|9
1647874550000|2022-03-21 14:55:50|14768.74|14648.74|14769.04|14649.04|14769.04|14649.04|14768.46|14648.46|10
1647874560000|2022-03-21 14:56:00|14768.87|14648.87|14770.06|14650.06|14770.07|14650.07|14768.87|14648.87|9
1647874570000|2022-03-21 14:56:10|14770.78|14650.78|14772.81|14652.81|14772.81|14652.81|14770.78|14650.78|10
1647874580000|2022-03-21 14:56:20|14773.65|14653.65|14776.89|14656.89|14776.89|14656.89|14773.65|14653.65|10
1647874590000|2022-03-21 14:56:30|14776.69|14656.69|14779.23|14659.23|14779.23|14659.23|14776.69|14656.69|10
1647874600000|2022-03-21 14:56:40|14779.67|14659.67|14780.41|14660.41|14780.77|14660.77|14779.63|14659.63|7
1647874610000|2022-03-21 14:56:50|14781.21|14661.21|14780.61|14660.61|14781.54|14661.54|14780.61|14660.61|10
1647874620000|2022-03-21 14:57:00|14780.88|14660.88|14782.95|14662.95|14782.95|14662.95|14780.64|14660.64|10
1647874630000|2022-03-21 14:57:10|14782.43|14662.43|14781.56|14661.56|14782.43|14662.43|14780.49|14660.49|10
1647874640000|2022-03-21 14:57:20|14781.38|14661.38|14782.88|14662.88|14782.88|14662.88|14781.36|14661.36|10
1647874650000|2022-03-21 14:57:30|14784.05|14664.05|14786.51|14666.51|14787.24|14667.24|14784.05|14664.05|10
1647874660000|2022-03-21 14:57:40|14786.56|14666.56|14789.58|14669.58|14789.58|14669.58|14786.56|14666.56|10
1647874670000|2022-03-21 14:57:50|14789.94|14669.94|14792.92|14672.92|14792.96|14672.96|14789.66|14669.66|10
1647874680000|2022-03-21 14:58:00|14793.13|14673.13|14792.49|14672.49|14793.34|14673.34|14792.49|14672.49|8
1647874690000|2022-03-21 14:58:10|14792.62|14672.62|14791.92|14671.92|14793.13|14673.13|14791.92|14671.92|9
1647874700000|2022-03-21 14:58:20|14792.23|14672.23|14793.4|14673.4|14793.42|14673.42|14792.23|14672.23|9
1647874710000|2022-03-21 14:58:30|14793.74|14673.74|14794.77|14674.77|14795.06|14675.06|14793.74|14673.74|10
1647874720000|2022-03-21 14:58:40|14795.13|14675.13|14795.86|14675.86|14795.86|14675.86|14795.03|14675.03|10
1647874730000|2022-03-21 14:58:50|14795.88|14675.88|14803.54|14683.54|14803.54|14683.54|14795.76|14675.76|10
1647874740000|2022-03-21 14:59:00|14806.04|14686.04|14812.32|14692.32|14812.32|14692.32|14805.53|14685.53|10
1647874750000|2022-03-21 14:59:10|14814.18|14694.18|14814.93|14694.93|14814.93|14694.93|14813.92|14693.92|10
1647874760000|2022-03-21 14:59:20|14814.8|14694.8|14811.13|14691.13|14815.37|14695.37|14811.13|14691.13|9
1647874770000|2022-03-21 14:59:30|14809.47|14689.47|14810.93|14690.93|14810.93|14690.93|14809.47|14689.47|10
1647874780000|2022-03-21 14:59:40|14811.7|14691.7|14812.68|14692.68|14812.68|14692.68|14811.3|14691.3|10
1647874790000|2022-03-21 14:59:50|14812.77|14692.77|14815.02|14695.02|14815.02|14695.02|14812.77|14692.77|10
1647874800000|2022-03-21 15:00:00|14815.37|14695.37|14818.36|14698.36|14819.63|14699.63|14815.37|14695.37|10
1647874810000|2022-03-21 15:00:10|14820.57|14700.57|14829.52|14709.52|14829.52|14709.52|14820.57|14700.57|10
1647874820000|2022-03-21 15:00:20|14829.55|14709.55|14830.21|14710.21|14830.21|14710.21|14829.33|14709.33|10
1647874830000|2022-03-21 15:00:30|14830.43|14710.43|14830.38|14710.38|14830.56|14710.56|14829.94|14709.94|10
1647874840000|2022-03-21 15:00:40|14830.36|14710.36|14832|14712|14832|14712|14830.36|14710.36|10
1647874850000|2022-03-21 15:00:50|14832.01|14712.01|14833.79|14713.79|14833.79|14713.79|14831.74|14711.74|10
1647874860000|2022-03-21 15:01:00|14833.3|14713.3|14833.71|14713.71|14833.71|14713.71|14832.14|14712.14|10
1647874870000|2022-03-21 15:01:10|14834.6|14714.6|14836.35|14716.35|14836.65|14716.65|14834.6|14714.6|10
1647874880000|2022-03-21 15:01:20|14836.87|14716.87|14836.26|14716.26|14836.98|14716.98|14835.75|14715.75|10
1647874890000|2022-03-21 15:01:30|14836.51|14716.51|14837.44|14717.44|14837.44|14717.44|14835.99|14715.99|10
1647874900000|2022-03-21 15:01:40|14839.29|14719.29|14839.8|14719.8|14839.8|14719.8|14839.14|14719.14|9
1647874910000|2022-03-21 15:01:50|14840.27|14720.27|14837.47|14717.47|14840.27|14720.27|14837.47|14717.47|10
1647874920000|2022-03-21 15:02:00|14837.18|14717.18|14833.57|14713.57|14837.18|14717.18|14833.57|14713.57|9
1647874930000|2022-03-21 15:02:10|14832.12|14712.12|14827.9|14707.9|14832.12|14712.12|14827.9|14707.9|10
1647874940000|2022-03-21 15:02:20|14827.33|14707.33|14827.45|14707.45|14827.93|14707.93|14827.21|14707.21|10
1647874950000|2022-03-21 15:02:30|14827.44|14707.44|14831.86|14711.86|14831.86|14711.86|14827.44|14707.44|10
1647874960000|2022-03-21 15:02:40|14831.79|14711.79|14831.24|14711.24|14831.85|14711.85|14830.96|14710.96|9
1647874970000|2022-03-21 15:02:50|14831.09|14711.09|14832.49|14712.49|14832.49|14712.49|14830.46|14710.46|9
1647874980000|2022-03-21 15:03:00|14832.65|14712.65|14832.43|14712.43|14832.78|14712.78|14832.43|14712.43|10
1647874990000|2022-03-21 15:03:10|14831.97|14711.97|14830.31|14710.31|14832.33|14712.33|14830.31|14710.31|10
1647875000000|2022-03-21 15:03:20|14830.74|14710.74|14829.74|14709.74|14830.83|14710.83|14829.05|14709.05|9
1647875010000|2022-03-21 15:03:30|14829.77|14709.77|14828|14708|14829.88|14709.88|14828|14708|9
1647875020000|2022-03-21 15:03:40|14827.66|14707.66|14826.34|14706.34|14827.66|14707.66|14826.07|14706.07|10
1647875030000|2022-03-21 15:03:50|14823.9|14703.9|14819.26|14699.26|14823.9|14703.9|14819.22|14699.22|9
1647875040000|2022-03-21 15:04:00|14819.27|14699.27|14815.33|14695.33|14819.27|14699.27|14815.33|14695.33|9
1647875050000|2022-03-21 15:04:10|14815.17|14695.17|14815.19|14695.19|14816.01|14696.01|14815.17|14695.17|10
1647875060000|2022-03-21 15:04:20|14814.49|14694.49|14814.17|14694.17|14814.61|14694.61|14814.17|14694.17|10
1647875070000|2022-03-21 15:04:30|14813.93|14693.93|14812.3|14692.3|14814.07|14694.07|14811.95|14691.95|10
1647875080000|2022-03-21 15:04:40|14812.31|14692.31|14808.92|14688.92|14812.31|14692.31|14808.92|14688.92|9
1647875090000|2022-03-21 15:04:50|14808.87|14688.87|14805.82|14685.82|14808.93|14688.93|14805.82|14685.82|10
1647875100000|2022-03-21 15:05:00|14805.93|14685.93|14804.47|14684.47|14805.93|14685.93|14803.89|14683.89|10
1647875110000|2022-03-21 15:05:10|14804.68|14684.68|14802.4|14682.4|14804.77|14684.77|14802.4|14682.4|10
1647875120000|2022-03-21 15:05:20|14802.38|14682.38|14800.89|14680.89|14802.64|14682.64|14800.89|14680.89|9
1647875130000|2022-03-21 15:05:30|14800.85|14680.85|14802.03|14682.03|14802.1|14682.1|14800.85|14680.85|10
1647875140000|2022-03-21 15:05:40|14801.71|14681.71|14801.19|14681.19|14801.74|14681.74|14801.19|14681.19|10
1647875150000|2022-03-21 15:05:50|14801.27|14681.27|14800.53|14680.53|14801.83|14681.83|14799.59|14679.59|9
1647875160000|2022-03-21 15:06:00|14800.7|14680.7|14800.34|14680.34|14801.02|14681.02|14800.34|14680.34|9
1647875170000|2022-03-21 15:06:10|14800.26|14680.26|14793.3|14673.3|14800.29|14680.29|14793.3|14673.3|10
1647875180000|2022-03-21 15:06:20|14792.03|14672.03|14787.58|14667.58|14792.03|14672.03|14787.58|14667.58|10
1647875190000|2022-03-21 15:06:30|14787.39|14667.39|14784.48|14664.48|14787.39|14667.39|14784.48|14664.48|10
1647875200000|2022-03-21 15:06:40|14784.11|14664.11|14782.83|14662.83|14784.11|14664.11|14782.42|14662.42|10
1647875210000|2022-03-21 15:06:50|14782.8|14662.8|14782.36|14662.36|14782.8|14662.8|14781.87|14661.87|10
1647875220000|2022-03-21 15:07:00|14782.24|14662.24|14782.45|14662.45|14782.89|14662.89|14782.24|14662.24|10
1647875230000|2022-03-21 15:07:10|14782.43|14662.43|14781.49|14661.49|14782.43|14662.43|14780.92|14660.92|10
1647875240000|2022-03-21 15:07:20|14781.24|14661.24|14781.07|14661.07|14781.31|14661.31|14780.85|14660.85|10
1647875250000|2022-03-21 15:07:30|14780.93|14660.93|14782.02|14662.02|14782.31|14662.31|14780.8|14660.8|10
1647875260000|2022-03-21 15:07:40|14782.12|14662.12|14783.09|14663.09|14783.34|14663.34|14782.12|14662.12|10
1647875270000|2022-03-21 15:07:50|14783.12|14663.12|14783.17|14663.17|14783.17|14663.17|14782.71|14662.71|9
1647875280000|2022-03-21 15:08:00|14783|14663|14782.31|14662.31|14783|14663|14782.31|14662.31|9
1647875290000|2022-03-21 15:08:10|14782.28|14662.28|14781.1|14661.1|14782.55|14662.55|14781.1|14661.1|10
1647875300000|2022-03-21 15:08:20|14781.24|14661.24|14781.62|14661.62|14781.81|14661.81|14781.24|14661.24|9
1647875310000|2022-03-21 15:08:30|14781.83|14661.83|14780.7|14660.7|14782.88|14662.88|14780.7|14660.7|10
1647875320000|2022-03-21 15:08:40|14781.01|14661.01|14785.23|14665.23|14785.23|14665.23|14781.01|14661.01|10
1647875330000|2022-03-21 15:08:50|14785.79|14665.79|14785.08|14665.08|14786.42|14666.42|14785.08|14665.08|10
1647875340000|2022-03-21 15:09:00|14784.99|14664.99|14785.12|14665.12|14785.12|14665.12|14784.19|14664.19|10
1647875350000|2022-03-21 15:09:10|14785.14|14665.14|14788.28|14668.28|14788.28|14668.28|14785.14|14665.14|10
1647875360000|2022-03-21 15:09:20|14789.5|14669.5|14789.8|14669.8|14790.38|14670.38|14788.81|14668.81|10
1647875370000|2022-03-21 15:09:30|14790.14|14670.14|14789.92|14669.92|14790.14|14670.14|14789.12|14669.12|9
1647875380000|2022-03-21 15:09:40|14790.34|14670.34|14789.73|14669.73|14790.73|14670.73|14789.73|14669.73|10
1647875390000|2022-03-21 15:09:50|14789.63|14669.63|14789.13|14669.13|14789.63|14669.63|14789.09|14669.09|10
1647875400000|2022-03-21 15:10:00|14789.4|14669.4|14788.53|14668.53|14789.4|14669.4|14788.3|14668.3|10
1647875410000|2022-03-21 15:10:10|14788.57|14668.57|14788.5|14668.5|14788.69|14668.69|14788.22|14668.22|10
1647875420000|2022-03-21 15:10:20|14788.41|14668.41|14790.17|14670.17|14790.17|14670.17|14788.41|14668.41|10
1647875430000|2022-03-21 15:10:30|14790.61|14670.61|14792.29|14672.29|14792.29|14672.29|14790.61|14670.61|10
1647875440000|2022-03-21 15:10:40|14792.19|14672.19|14793.41|14673.41|14793.82|14673.82|14792.19|14672.19|10
1647875450000|2022-03-21 15:10:50|14793.53|14673.53|14794.01|14674.01|14794.05|14674.05|14793.53|14673.53|10
1647875460000|2022-03-21 15:11:00|14794.25|14674.25|14795.95|14675.95|14795.95|14675.95|14794.25|14674.25|10
1647875470000|2022-03-21 15:11:10|14796.88|14676.88|14798.85|14678.85|14799.02|14679.02|14796.88|14676.88|10
1647875480000|2022-03-21 15:11:20|14800.15|14680.15|14803.58|14683.58|14803.58|14683.58|14800.15|14680.15|9
1647875490000|2022-03-21 15:11:30|14804.45|14684.45|14806.02|14686.02|14806.51|14686.51|14804.45|14684.45|9
1647875500000|2022-03-21 15:11:40|14806.13|14686.13|14805.41|14685.41|14806.13|14686.13|14804.67|14684.67|10
1647875510000|2022-03-21 15:11:50|14805.95|14685.95|14808.18|14688.18|14808.79|14688.79|14805.95|14685.95|10
1647875520000|2022-03-21 15:12:00|14807.87|14687.87|14807.3|14687.3|14808.38|14688.38|14807.19|14687.19|10
1647875530000|2022-03-21 15:12:10|14806.97|14686.97|14806.47|14686.47|14807.1|14687.1|14806.47|14686.47|10
1647875540000|2022-03-21 15:12:20|14806.76|14686.76|14804.06|14684.06|14806.76|14686.76|14804.05|14684.05|10
1647875550000|2022-03-21 15:12:30|14804.13|14684.13|14800.33|14680.33|14804.68|14684.68|14800.33|14680.33|9
1647875560000|2022-03-21 15:12:40|14799.37|14679.37|14796.59|14676.59|14799.37|14679.37|14796.59|14676.59|10
1647875570000|2022-03-21 15:12:50|14796.73|14676.73|14797.58|14677.58|14798.06|14678.06|14796.73|14676.73|9
1647875580000|2022-03-21 15:13:00|14797.52|14677.52|14799.2|14679.2|14799.44|14679.44|14797.51|14677.51|9
1647875590000|2022-03-21 15:13:10|14798.51|14678.51|14798.5|14678.5|14798.9|14678.9|14798.21|14678.21|9
1647875600000|2022-03-21 15:13:20|14798.43|14678.43|14796.79|14676.79|14798.43|14678.43|14796.55|14676.55|10
1647875610000|2022-03-21 15:13:30|14796.61|14676.61|14798.62|14678.62|14798.7|14678.7|14796.5|14676.5|10
1647875620000|2022-03-21 15:13:40|14798.52|14678.52|14799.28|14679.28|14799.28|14679.28|14798.52|14678.52|10
1647875630000|2022-03-21 15:13:50|14798.95|14678.95|14797.19|14677.19|14799.08|14679.08|14796.84|14676.84|10
1647875640000|2022-03-21 15:14:00|14797.49|14677.49|14796.15|14676.15|14797.55|14677.55|14796.13|14676.13|10
1647875650000|2022-03-21 15:14:10|14796.25|14676.25|14797.1|14677.1|14797.1|14677.1|14795.16|14675.16|10
1647875660000|2022-03-21 15:14:20|14797.91|14677.91|14800.17|14680.17|14800.17|14680.17|14797.91|14677.91|10
1647875670000|2022-03-21 15:14:30|14800.94|14680.94|14802.27|14682.27|14802.27|14682.27|14800.86|14680.86|9
1647875680000|2022-03-21 15:14:40|14802.59|14682.59|14804.28|14684.28|14804.6|14684.6|14802.59|14682.59|10
1647875690000|2022-03-21 15:14:50|14804.23|14684.23|14805.33|14685.33|14805.33|14685.33|14804.21|14684.21|10
1647875700000|2022-03-21 15:15:00|14805.86|14685.86|14809.44|14689.44|14809.44|14689.44|14805.83|14685.83|10
1647875710000|2022-03-21 15:15:10|14809.13|14689.13|14808.97|14688.97|14809.4|14689.4|14808.55|14688.55|9
1647875720000|2022-03-21 15:15:20|14809.29|14689.29|14811.06|14691.06|14811.62|14691.62|14809.29|14689.29|10
1647875730000|2022-03-21 15:15:30|14810.68|14690.68|14808.23|14688.23|14810.68|14690.68|14808.23|14688.23|10
1647875740000|2022-03-21 15:15:40|14807.61|14687.61|14806.52|14686.52|14807.8|14687.8|14806.52|14686.52|10
1647875750000|2022-03-21 15:15:50|14806.74|14686.74|14806|14686|14806.77|14686.77|14805.04|14685.04|10
1647875760000|2022-03-21 15:16:00|14805.96|14685.96|14804.63|14684.63|14806.18|14686.18|14804.17|14684.17|9
1647875770000|2022-03-21 15:16:10|14805.76|14685.76|14806.29|14686.29|14806.29|14686.29|14805.76|14685.76|9
1647875780000|2022-03-21 15:16:20|14806.31|14686.31|14810.91|14690.91|14810.92|14690.92|14806.28|14686.28|10
1647875790000|2022-03-21 15:16:30|14812.22|14692.22|14831.16|14711.16|14831.66|14711.66|14812.22|14692.22|10
1647875800000|2022-03-21 15:16:40|14831.1|14711.1|14834.24|14714.24|14834.45|14714.45|14831.1|14711.1|10
1647875810000|2022-03-21 15:16:50|14834.47|14714.47|14834.65|14714.65|14835.23|14715.23|14834.43|14714.43|10
1647875820000|2022-03-21 15:17:00|14835.62|14715.62|14839.05|14719.05|14839.05|14719.05|14835.39|14715.39|10
1647875830000|2022-03-21 15:17:10|14840.07|14720.07|14844.19|14724.19|14844.39|14724.39|14840.07|14720.07|10
1647875840000|2022-03-21 15:17:20|14847.54|14727.54|14853.38|14733.38|14853.38|14733.38|14847.54|14727.54|10
1647875850000|2022-03-21 15:17:30|14853.28|14733.28|14855.71|14735.71|14855.79|14735.79|14853.28|14733.28|9
1647875860000|2022-03-21 15:17:40|14855.69|14735.69|14857.96|14737.96|14858.54|14738.54|14855.69|14735.69|9
1647875870000|2022-03-21 15:17:50|14857.59|14737.59|14856.97|14736.97|14857.59|14737.59|14856.58|14736.58|9
1647875880000|2022-03-21 15:18:00|14856.74|14736.74|14856.29|14736.29|14857.1|14737.1|14856.29|14736.29|10
1647875890000|2022-03-21 15:18:10|14855.85|14735.85|14855.15|14735.15|14855.85|14735.85|14854.75|14734.75|9
1647875900000|2022-03-21 15:18:20|14854.95|14734.95|14854.52|14734.52|14855.32|14735.32|14854.52|14734.52|8
1647875910000|2022-03-21 15:18:30|14854.86|14734.86|14854.67|14734.67|14855.04|14735.04|14854.67|14734.67|9
1647875920000|2022-03-21 15:18:40|14854.87|14734.87|14857.19|14737.19|14858.13|14738.13|14854.87|14734.87|9
1647875930000|2022-03-21 15:18:50|14857.18|14737.18|14859.03|14739.03|14859.03|14739.03|14857.18|14737.18|10
1647875940000|2022-03-21 15:19:00|14859.1|14739.1|14855.27|14735.27|14859.1|14739.1|14855.27|14735.27|10
1647875950000|2022-03-21 15:19:10|14854.76|14734.76|14853.85|14733.85|14854.78|14734.78|14853.7|14733.7|10
1647875960000|2022-03-21 15:19:20|14853.55|14733.55|14853.83|14733.83|14854.07|14734.07|14853.44|14733.44|9
1647875970000|2022-03-21 15:19:30|14853.9|14733.9|14852.94|14732.94|14853.9|14733.9|14852.91|14732.91|8
1647875980000|2022-03-21 15:19:40|14852.66|14732.66|14851.78|14731.78|14852.74|14732.74|14851.48|14731.48|9
1647875990000|2022-03-21 15:19:50|14851.87|14731.87|14852.48|14732.48|14852.76|14732.76|14851.72|14731.72|10
1647876000000|2022-03-21 15:20:00|14852.51|14732.51|14851.87|14731.87|14852.62|14732.62|14851.87|14731.87|10
1647876010000|2022-03-21 15:20:10|14851.62|14731.62|14850|14730|14851.62|14731.62|14850|14730|10
1647876020000|2022-03-21 15:20:20|14849.95|14729.95|14850.22|14730.22|14850.59|14730.59|14849.64|14729.64|10
1647876030000|2022-03-21 15:20:30|14850.07|14730.07|14850.77|14730.77|14850.86|14730.86|14850.07|14730.07|10
1647876040000|2022-03-21 15:20:40|14850.81|14730.81|14850.76|14730.76|14851.2|14731.2|14850.31|14730.31|10
1647876050000|2022-03-21 15:20:50|14850.82|14730.82|14844.82|14724.82|14850.82|14730.82|14844.82|14724.82|10
1647876060000|2022-03-21 15:21:00|14845.43|14725.43|14843.26|14723.26|14845.43|14725.43|14843.26|14723.26|9
1647876070000|2022-03-21 15:21:10|14842.71|14722.71|14839.43|14719.43|14842.71|14722.71|14839.36|14719.36|10
1647876080000|2022-03-21 15:21:20|14839.74|14719.74|14838.05|14718.05|14839.74|14719.74|14838.05|14718.05|10
1647876090000|2022-03-21 15:21:30|14838.13|14718.13|14840.13|14720.13|14840.67|14720.67|14837.75|14717.75|10
1647876100000|2022-03-21 15:21:40|14840.81|14720.81|14845.29|14725.29|14845.29|14725.29|14840.81|14720.81|10
1647876110000|2022-03-21 15:21:50|14845.74|14725.74|14850.43|14730.43|14850.53|14730.53|14845.74|14725.74|10
1647876120000|2022-03-21 15:22:00|14850.17|14730.17|14851.85|14731.85|14851.85|14731.85|14850.17|14730.17|10
1647876130000|2022-03-21 15:22:10|14852.94|14732.94|14855.59|14735.59|14855.59|14735.59|14852.8|14732.8|10
1647876140000|2022-03-21 15:22:20|14856.44|14736.44|14858.04|14738.04|14858.04|14738.04|14856.44|14736.44|9
1647876150000|2022-03-21 15:22:30|14857.95|14737.95|14862.44|14742.44|14862.44|14742.44|14857.93|14737.93|10
1647876160000|2022-03-21 15:22:40|14862.41|14742.41|14863.08|14743.08|14863.76|14743.76|14862.41|14742.41|9
1647876170000|2022-03-21 15:22:50|14863.13|14743.13|14865.65|14745.65|14865.89|14745.89|14863.13|14743.13|9
1647876180000|2022-03-21 15:23:00|14865.7|14745.7|14865.51|14745.51|14865.91|14745.91|14865.47|14745.47|8
1647876190000|2022-03-21 15:23:10|14865.49|14745.49|14865.19|14745.19|14865.73|14745.73|14864.86|14744.86|10
1647876200000|2022-03-21 15:23:20|14865.24|14745.24|14864.58|14744.58|14865.24|14745.24|14864.41|14744.41|10
1647876210000|2022-03-21 15:23:30|14865.2|14745.2|14867.15|14747.15|14867.15|14747.15|14865.2|14745.2|9
1647876220000|2022-03-21 15:23:40|14867.24|14747.24|14867.53|14747.53|14868.03|14748.03|14867.24|14747.24|10
1647876230000|2022-03-21 15:23:50|14868.02|14748.02|14868.16|14748.16|14868.59|14748.59|14868.02|14748.02|10
1647876240000|2022-03-21 15:24:00|14868.26|14748.26|14868.68|14748.68|14868.68|14748.68|14867.56|14747.56|10
1647876250000|2022-03-21 15:24:10|14870.11|14750.11|14870.76|14750.76|14870.79|14750.79|14869.66|14749.66|10
1647876260000|2022-03-21 15:24:20|14870.72|14750.72|14870.17|14750.17|14870.73|14750.73|14869.94|14749.94|10
1647876270000|2022-03-21 15:24:30|14869.9|14749.9|14869.92|14749.92|14869.93|14749.93|14869.45|14749.45|10
1647876280000|2022-03-21 15:24:40|14870.06|14750.06|14868.77|14748.77|14870.61|14750.61|14868.77|14748.77|9
1647876290000|2022-03-21 15:24:50|14869.32|14749.32|14870.82|14750.82|14870.82|14750.82|14869.25|14749.25|10
1647876300000|2022-03-21 15:25:00|14871.36|14751.36|14870.15|14750.15|14871.36|14751.36|14869.85|14749.85|10
1647876310000|2022-03-21 15:25:10|14870.33|14750.33|14871.07|14751.07|14871.07|14751.07|14870.15|14750.15|10
1647876320000|2022-03-21 15:25:20|14870.9|14750.9|14874.41|14754.41|14874.41|14754.41|14870.9|14750.9|10
1647876330000|2022-03-21 15:25:30|14876.21|14756.21|14880.47|14760.47|14880.6|14760.6|14876.21|14756.21|10
1647876340000|2022-03-21 15:25:40|14881.07|14761.07|14882.93|14762.93|14882.93|14762.93|14880.84|14760.84|10
1647876350000|2022-03-21 15:25:50|14882.53|14762.53|14886.82|14766.82|14886.82|14766.82|14882.53|14762.53|10
1647876360000|2022-03-21 15:26:00|14886.57|14766.57|14890.01|14770.01|14890.01|14770.01|14886.24|14766.24|10
1647876370000|2022-03-21 15:26:10|14890.16|14770.16|14888.1|14768.1|14890.16|14770.16|14887.98|14767.98|10
1647876380000|2022-03-21 15:26:20|14887.11|14767.11|14884.63|14764.63|14887.11|14767.11|14884.63|14764.63|10
1647876390000|2022-03-21 15:26:30|14882.29|14762.29|14879.32|14759.32|14882.29|14762.29|14879.06|14759.06|10
1647876400000|2022-03-21 15:26:40|14877.96|14757.96|14875.11|14755.11|14878.11|14758.11|14874.87|14754.87|10
1647876410000|2022-03-21 15:26:50|14875.37|14755.37|14876.25|14756.25|14876.25|14756.25|14875.16|14755.16|10
1647876420000|2022-03-21 15:27:00|14875.96|14755.96|14877.02|14757.02|14877.02|14757.02|14875.96|14755.96|10
1647876430000|2022-03-21 15:27:10|14877.18|14757.18|14880.6|14760.6|14880.6|14760.6|14877.18|14757.18|10
1647876440000|2022-03-21 15:27:20|14880.97|14760.97|14879.7|14759.7|14880.97|14760.97|14879.23|14759.23|10
1647876450000|2022-03-21 15:27:30|14880.5|14760.5|14884.84|14764.84|14884.84|14764.84|14880.5|14760.5|10
1647876460000|2022-03-21 15:27:40|14885.12|14765.12|14883.48|14763.48|14885.12|14765.12|14883.48|14763.48|10
1647876470000|2022-03-21 15:27:50|14883.38|14763.38|14885.84|14765.84|14885.84|14765.84|14883.38|14763.38|10
1647876480000|2022-03-21 15:28:00|14885.9|14765.9|14887.65|14767.65|14887.8|14767.8|14885.71|14765.71|9
1647876490000|2022-03-21 15:28:10|14888.26|14768.26|14890.92|14770.92|14890.92|14770.92|14888.05|14768.05|10
1647876500000|2022-03-21 15:28:20|14891|14771|14889.24|14769.24|14891.49|14771.49|14889.24|14769.24|10
1647876510000|2022-03-21 15:28:30|14889.69|14769.69|14883.3|14763.3|14889.69|14769.69|14883.3|14763.3|10
1647876520000|2022-03-21 15:28:40|14882.37|14762.37|14875.11|14755.11|14882.37|14762.37|14874.84|14754.84|10
1647876530000|2022-03-21 15:28:50|14875.25|14755.25|14874.48|14754.48|14875.25|14755.25|14874.26|14754.26|10
1647876540000|2022-03-21 15:29:00|14874.55|14754.55|14872.49|14752.49|14874.76|14754.76|14872.45|14752.45|9
1647876550000|2022-03-21 15:29:10|14872.46|14752.46|14871.79|14751.79|14873.18|14753.18|14871.58|14751.58|10
1647876560000|2022-03-21 15:29:20|14871.7|14751.7|14872.86|14752.86|14872.86|14752.86|14870.9|14750.9|10
1647876570000|2022-03-21 15:29:30|14873|14753|14876.37|14756.37|14876.49|14756.49|14873|14753|10
1647876580000|2022-03-21 15:29:40|14876.41|14756.41|14876.8|14756.8|14877.2|14757.2|14876.41|14756.41|10
1647876590000|2022-03-21 15:29:50|14876.69|14756.69|14874.47|14754.47|14876.69|14756.69|14874.4|14754.4|10
1647876600000|2022-03-21 15:30:00|14874.11|14754.11|14870.51|14750.51|14874.13|14754.13|14870.51|14750.51|10
1647876610000|2022-03-21 15:30:10|14869.92|14749.92|14870.75|14750.75|14870.75|14750.75|14869.04|14749.04|10
1647876620000|2022-03-21 15:30:20|14870.44|14750.44|14868.77|14748.77|14870.63|14750.63|14868.77|14748.77|9
1647876630000|2022-03-21 15:30:30|14868.8|14748.8|14864.46|14744.46|14868.8|14748.8|14864.46|14744.46|10
1647876640000|2022-03-21 15:30:40|14862.48|14742.48|14858.14|14738.14|14862.48|14742.48|14858.14|14738.14|10
1647876650000|2022-03-21 15:30:50|14857.89|14737.89|14854.56|14734.56|14857.89|14737.89|14854.56|14734.56|10
1647876660000|2022-03-21 15:31:00|14854.4|14734.4|14854.77|14734.77|14854.78|14734.78|14853.64|14733.64|9
1647876670000|2022-03-21 15:31:10|14854.39|14734.39|14855.06|14735.06|14855.06|14735.06|14854.14|14734.14|10
1647876680000|2022-03-21 15:31:20|14855.09|14735.09|14855.38|14735.38|14857.18|14737.18|14855.09|14735.09|10
1647876690000|2022-03-21 15:31:30|14855.39|14735.39|14856.93|14736.93|14856.93|14736.93|14855.39|14735.39|9
1647876700000|2022-03-21 15:31:40|14855.93|14735.93|14855.76|14735.76|14855.98|14735.98|14855.59|14735.59|10
1647876710000|2022-03-21 15:31:50|14855.67|14735.67|14855.69|14735.69|14855.77|14735.77|14855.43|14735.43|10
1647876720000|2022-03-21 15:32:00|14855.98|14735.98|14855.35|14735.35|14856.41|14736.41|14855.35|14735.35|10
1647876730000|2022-03-21 15:32:10|14855.19|14735.19|14856.49|14736.49|14856.49|14736.49|14855|14735|10
1647876740000|2022-03-21 15:32:20|14856.54|14736.54|14856.74|14736.74|14856.8|14736.8|14856.26|14736.26|8
1647876750000|2022-03-21 15:32:30|14856.8|14736.8|14858.96|14738.96|14859.39|14739.39|14856.57|14736.57|10
1647876760000|2022-03-21 15:32:40|14859.37|14739.37|14860.85|14740.85|14860.92|14740.92|14859.37|14739.37|10
1647876770000|2022-03-21 15:32:50|14862.04|14742.04|14863.59|14743.59|14863.59|14743.59|14862.04|14742.04|8
1647876780000|2022-03-21 15:33:00|14863.81|14743.81|14865.81|14745.81|14865.81|14745.81|14863.81|14743.81|9
1647876790000|2022-03-21 15:33:10|14865.8|14745.8|14868.26|14748.26|14868.56|14748.56|14865.8|14745.8|10
1647876800000|2022-03-21 15:33:20|14868.27|14748.27|14868.05|14748.05|14869.11|14749.11|14867.68|14747.68|10
1647876810000|2022-03-21 15:33:30|14867.91|14747.91|14869.86|14749.86|14869.86|14749.86|14867.91|14747.91|10
1647876820000|2022-03-21 15:33:40|14869.65|14749.65|14870.96|14750.96|14870.96|14750.96|14869|14749|9
1647876830000|2022-03-21 15:33:50|14872.13|14752.13|14873.21|14753.21|14873.79|14753.79|14872.13|14752.13|9
1647876840000|2022-03-21 15:34:00|14873.22|14753.22|14872.15|14752.15|14873.22|14753.22|14872.09|14752.09|9
1647876850000|2022-03-21 15:34:10|14872.32|14752.32|14876.98|14756.98|14877|14757|14872.32|14752.32|10
1647876860000|2022-03-21 15:34:20|14877.01|14757.01|14879.38|14759.38|14879.53|14759.53|14877.01|14757.01|9
1647876870000|2022-03-21 15:34:30|14879.59|14759.59|14881.82|14761.82|14881.82|14761.82|14879.59|14759.59|10
1647876880000|2022-03-21 15:34:40|14881.06|14761.06|14885.21|14765.21|14885.21|14765.21|14881.06|14761.06|10
1647876890000|2022-03-21 15:34:50|14885.33|14765.33|14885.76|14765.76|14885.76|14765.76|14884.8|14764.8|10
1647876900000|2022-03-21 15:35:00|14885.83|14765.83|14887.13|14767.13|14888.02|14768.02|14885.75|14765.75|9
1647876910000|2022-03-21 15:35:10|14887.11|14767.11|14888.55|14768.55|14888.55|14768.55|14887.05|14767.05|9
1647876920000|2022-03-21 15:35:20|14889.04|14769.04|14892.15|14772.15|14892.15|14772.15|14889.04|14769.04|10
1647876930000|2022-03-21 15:35:30|14891.94|14771.94|14891.81|14771.81|14893.26|14773.26|14891.76|14771.76|10
1647876940000|2022-03-21 15:35:40|14891.69|14771.69|14890.77|14770.77|14891.69|14771.69|14890.77|14770.77|9
1647876950000|2022-03-21 15:35:50|14890.85|14770.85|14891.44|14771.44|14892|14772|14890.85|14770.85|10
1647876960000|2022-03-21 15:36:00|14891.35|14771.35|14891.45|14771.45|14892|14772|14890.99|14770.99|10
1647876970000|2022-03-21 15:36:10|14891.1|14771.1|14888.82|14768.82|14891.52|14771.52|14888.58|14768.58|10
1647876980000|2022-03-21 15:36:20|14888.86|14768.86|14887.12|14767.12|14888.86|14768.86|14887.04|14767.04|8
1647876990000|2022-03-21 15:36:30|14886.95|14766.95|14887.33|14767.33|14887.33|14767.33|14886.57|14766.57|10
1647877000000|2022-03-21 15:36:40|14887.21|14767.21|14887.94|14767.94|14887.94|14767.94|14887.21|14767.21|10
1647877010000|2022-03-21 15:36:50|14887.77|14767.77|14888.53|14768.53|14888.53|14768.53|14887.39|14767.39|10
1647877020000|2022-03-21 15:37:00|14888.71|14768.71|14891.22|14771.22|14891.22|14771.22|14888.71|14768.71|10
1647877030000|2022-03-21 15:37:10|14891.85|14771.85|14896.26|14776.26|14896.49|14776.49|14891.85|14771.85|10
1647877040000|2022-03-21 15:37:20|14896.03|14776.03|14895.72|14775.72|14896.77|14776.77|14895.41|14775.41|10
1647877050000|2022-03-21 15:37:30|14895.9|14775.9|14897.89|14777.89|14898.09|14778.09|14895.85|14775.85|10
1647877060000|2022-03-21 15:37:40|14898.27|14778.27|14897.83|14777.83|14898.47|14778.47|14897.74|14777.74|9
1647877070000|2022-03-21 15:37:50|14898.02|14778.02|14898.4|14778.4|14898.7|14778.7|14897.32|14777.32|10
1647877080000|2022-03-21 15:38:00|14898.13|14778.13|14898.06|14778.06|14898.13|14778.13|14897.31|14777.31|10
1647877090000|2022-03-21 15:38:10|14897.93|14777.93|14898.79|14778.79|14898.79|14778.79|14897.85|14777.85|10
1647877100000|2022-03-21 15:38:20|14898.86|14778.86|14899.43|14779.43|14900.16|14780.16|14898.86|14778.86|7
1647877110000|2022-03-21 15:38:30|14900.29|14780.29|14900.03|14780.03|14900.77|14780.77|14899.94|14779.94|10
1647877120000|2022-03-21 15:38:40|14899.96|14779.96|14902.27|14782.27|14902.54|14782.54|14899.55|14779.55|9
1647877130000|2022-03-21 15:38:50|14903.49|14783.49|14905.32|14785.32|14905.32|14785.32|14903.49|14783.49|10
1647877140000|2022-03-21 15:39:00|14905.35|14785.35|14906|14786|14906.27|14786.27|14905.35|14785.35|10
1647877150000|2022-03-21 15:39:10|14906.02|14786.02|14905.86|14785.86|14906.49|14786.49|14905.86|14785.86|10
1647877160000|2022-03-21 15:39:20|14905.95|14785.95|14907.67|14787.67|14908.3|14788.3|14905.95|14785.95|10
1647877170000|2022-03-21 15:39:30|14907.83|14787.83|14907.51|14787.51|14907.99|14787.99|14907.48|14787.48|10
1647877180000|2022-03-21 15:39:40|14907.62|14787.62|14906.16|14786.16|14907.94|14787.94|14906.16|14786.16|9
1647877190000|2022-03-21 15:39:50|14906.33|14786.33|14903.59|14783.59|14906.33|14786.33|14903.29|14783.29|10
1647877200000|2022-03-21 15:40:00|14902.41|14782.41|14901.82|14781.82|14902.64|14782.64|14901.74|14781.74|10
1647877210000|2022-03-21 15:40:10|14901.83|14781.83|14899.93|14779.93|14901.83|14781.83|14899.92|14779.92|10
1647877220000|2022-03-21 15:40:20|14899.28|14779.28|14898.79|14778.79|14899.28|14779.28|14898.6|14778.6|9
1647877230000|2022-03-21 15:40:30|14898.99|14778.99|14898.5|14778.5|14899.07|14779.07|14898.2|14778.2|10
1647877240000|2022-03-21 15:40:40|14898.43|14778.43|14897.21|14777.21|14898.43|14778.43|14897.21|14777.21|9
1647877250000|2022-03-21 15:40:50|14897.18|14777.18|14894.36|14774.36|14897.18|14777.18|14894.36|14774.36|10
1647877260000|2022-03-21 15:41:00|14894.08|14774.08|14894.49|14774.49|14894.49|14774.49|14893.86|14773.86|10
1647877270000|2022-03-21 15:41:10|14894.12|14774.12|14896.3|14776.3|14896.3|14776.3|14894.12|14774.12|10
1647877280000|2022-03-21 15:41:20|14896.7|14776.7|14898.12|14778.12|14898.12|14778.12|14896.7|14776.7|10
1647877290000|2022-03-21 15:41:30|14898.26|14778.26|14899.13|14779.13|14899.14|14779.14|14898.1|14778.1|10
1647877300000|2022-03-21 15:41:40|14899.41|14779.41|14898.84|14778.84|14899.95|14779.95|14898.84|14778.84|9
1647877310000|2022-03-21 15:41:50|14899.09|14779.09|14896.79|14776.79|14899.09|14779.09|14896.79|14776.79|10
1647877320000|2022-03-21 15:42:00|14897.13|14777.13|14897.76|14777.76|14897.79|14777.79|14896.98|14776.98|10
1647877330000|2022-03-21 15:42:10|14898.15|14778.15|14898.1|14778.1|14898.15|14778.15|14897.16|14777.16|9
1647877340000|2022-03-21 15:42:20|14898.21|14778.21|14897.34|14777.34|14898.29|14778.29|14897.25|14777.25|8
1647877350000|2022-03-21 15:42:30|14897.71|14777.71|14896.02|14776.02|14897.71|14777.71|14896.02|14776.02|10
1647877360000|2022-03-21 15:42:40|14896.4|14776.4|14893.2|14773.2|14896.58|14776.58|14893.2|14773.2|10
1647877370000|2022-03-21 15:42:50|14893.74|14773.74|14890.39|14770.39|14893.74|14773.74|14890.39|14770.39|9
1647877380000|2022-03-21 15:43:00|14890.4|14770.4|14889.37|14769.37|14890.4|14770.4|14888.9|14768.9|10
1647877390000|2022-03-21 15:43:10|14889.46|14769.46|14889.47|14769.47|14889.82|14769.82|14889.01|14769.01|9
1647877400000|2022-03-21 15:43:20|14889.7|14769.7|14885.72|14765.72|14889.7|14769.7|14885.67|14765.67|10
1647877410000|2022-03-21 15:43:30|14885.83|14765.83|14885.71|14765.71|14886.22|14766.22|14885.71|14765.71|9
1647877420000|2022-03-21 15:43:40|14886.61|14766.61|14885.19|14765.19|14886.61|14766.61|14885.19|14765.19|7
1647877430000|2022-03-21 15:43:50|14885.2|14765.2|14885.11|14765.11|14885.47|14765.47|14884.87|14764.87|10
1647877440000|2022-03-21 15:44:00|14885.42|14765.42|14886.21|14766.21|14887.04|14767.04|14885.42|14765.42|9
1647877450000|2022-03-21 15:44:10|14886.23|14766.23|14885.36|14765.36|14886.26|14766.26|14885.36|14765.36|10
1647877460000|2022-03-21 15:44:20|14885.28|14765.28|14884.01|14764.01|14885.48|14765.48|14883.93|14763.93|10
1647877470000|2022-03-21 15:44:30|14884.68|14764.68|14883.07|14763.07|14885.38|14765.38|14883.07|14763.07|10
1647877480000|2022-03-21 15:44:40|14883.21|14763.21|14882.3|14762.3|14883.28|14763.28|14881.85|14761.85|10
1647877490000|2022-03-21 15:44:50|14882.38|14762.38|14881.79|14761.79|14882.41|14762.41|14881.67|14761.67|10
1647877500000|2022-03-21 15:45:00|14881.59|14761.59|14881.08|14761.08|14881.96|14761.96|14881.08|14761.08|10
1647877510000|2022-03-21 15:45:10|14881.04|14761.04|14879.53|14759.53|14881.04|14761.04|14879.53|14759.53|10
1647877520000|2022-03-21 15:45:20|14879.15|14759.15|14874.88|14754.88|14879.15|14759.15|14874.88|14754.88|10
1647877530000|2022-03-21 15:45:30|14874.02|14754.02|14873.06|14753.06|14874.02|14754.02|14872.47|14752.47|10
1647877540000|2022-03-21 15:45:40|14872.81|14752.81|14870.22|14750.22|14872.81|14752.81|14870.22|14750.22|10
1647877550000|2022-03-21 15:45:50|14870.35|14750.35|14868.29|14748.29|14870.35|14750.35|14868.16|14748.16|10
1647877560000|2022-03-21 15:46:00|14868.14|14748.14|14868.61|14748.61|14869.18|14749.18|14867.73|14747.73|10
1647877570000|2022-03-21 15:46:10|14868.64|14748.64|14870.03|14750.03|14870.56|14750.56|14868.56|14748.56|10
1647877580000|2022-03-21 15:46:20|14871.01|14751.01|14870.96|14750.96|14871.15|14751.15|14870.96|14750.96|10
1647877590000|2022-03-21 15:46:30|14871.69|14751.69|14872.42|14752.42|14872.52|14752.52|14871.69|14751.69|10
1647877600000|2022-03-21 15:46:40|14872.34|14752.34|14872.18|14752.18|14872.34|14752.34|14871.97|14751.97|10
1647877610000|2022-03-21 15:46:50|14872.26|14752.26|14872.57|14752.57|14872.87|14752.87|14872.1|14752.1|8
1647877620000|2022-03-21 15:47:00|14872.87|14752.87|14873.17|14753.17|14873.26|14753.26|14872.84|14752.84|9
1647877630000|2022-03-21 15:47:10|14873.56|14753.56|14874.84|14754.84|14874.84|14754.84|14873.49|14753.49|8
1647877640000|2022-03-21 15:47:20|14875.43|14755.43|14878.61|14758.61|14878.61|14758.61|14875.43|14755.43|10
1647877650000|2022-03-21 15:47:30|14878.65|14758.65|14879.88|14759.88|14879.88|14759.88|14878.65|14758.65|10
1647877660000|2022-03-21 15:47:40|14879.89|14759.89|14878.76|14758.76|14879.95|14759.95|14878.76|14758.76|6
1647877670000|2022-03-21 15:47:50|14878.37|14758.37|14878.63|14758.63|14878.99|14758.99|14878.37|14758.37|10
1647877680000|2022-03-21 15:48:00|14878.72|14758.72|14880.02|14760.02|14880.02|14760.02|14878.51|14758.51|10
1647877690000|2022-03-21 15:48:10|14879.92|14759.92|14881.04|14761.04|14881.04|14761.04|14879.54|14759.54|10
1647877700000|2022-03-21 15:48:20|14881.02|14761.02|14882.11|14762.11|14882.24|14762.24|14881.02|14761.02|8
1647877710000|2022-03-21 15:48:30|14882.49|14762.49|14883.71|14763.71|14883.71|14763.71|14882.45|14762.45|10
1647877720000|2022-03-21 15:48:40|14883.88|14763.88|14883.22|14763.22|14883.88|14763.88|14883.22|14763.22|8
1647877730000|2022-03-21 15:48:50|14883.09|14763.09|14883.45|14763.45|14883.56|14763.56|14882.24|14762.24|10
1647877740000|2022-03-21 15:49:00|14883.53|14763.53|14883.71|14763.71|14883.93|14763.93|14883.53|14763.53|10
1647877750000|2022-03-21 15:49:10|14883.24|14763.24|14882.26|14762.26|14883.43|14763.43|14881.96|14761.96|10
1647877760000|2022-03-21 15:49:20|14882.23|14762.23|14881.93|14761.93|14882.8|14762.8|14881.47|14761.47|10
1647877770000|2022-03-21 15:49:30|14881.86|14761.86|14880.39|14760.39|14881.88|14761.88|14880.39|14760.39|10
1647877780000|2022-03-21 15:49:40|14879.78|14759.78|14877.77|14757.77|14879.78|14759.78|14877.77|14757.77|10
1647877790000|2022-03-21 15:49:50|14877.06|14757.06|14878.63|14758.63|14878.63|14758.63|14876.85|14756.85|10
1647877800000|2022-03-21 15:50:00|14878.7|14758.7|14879.22|14759.22|14880|14760|14878.52|14758.52|10
1647877810000|2022-03-21 15:50:10|14878.65|14758.65|14878.97|14758.97|14879.94|14759.94|14878.65|14758.65|9
1647877820000|2022-03-21 15:50:20|14879|14759|14875.34|14755.34|14879|14759|14875.34|14755.34|10
1647877830000|2022-03-21 15:50:30|14875.99|14755.99|14874.51|14754.51|14875.99|14755.99|14874.49|14754.49|10
1647877840000|2022-03-21 15:50:40|14874.85|14754.85|14876.36|14756.36|14876.64|14756.64|14874.85|14754.85|10
1647877850000|2022-03-21 15:50:50|14876.77|14756.77|14875.38|14755.38|14876.77|14756.77|14875.14|14755.14|10
1647877860000|2022-03-21 15:51:00|14875.3|14755.3|14874.83|14754.83|14875.9|14755.9|14874.83|14754.83|10
1647877870000|2022-03-21 15:51:10|14874.8|14754.8|14873.13|14753.13|14874.8|14754.8|14873.13|14753.13|10
1647877880000|2022-03-21 15:51:20|14872.89|14752.89|14871.95|14751.95|14872.89|14752.89|14871.91|14751.91|10
1647877890000|2022-03-21 15:51:30|14871.96|14751.96|14873.77|14753.77|14873.77|14753.77|14871.92|14751.92|10
1647877900000|2022-03-21 15:51:40|14873.81|14753.81|14875.24|14755.24|14875.24|14755.24|14873.81|14753.81|10
1647877910000|2022-03-21 15:51:50|14875.78|14755.78|14876.56|14756.56|14876.87|14756.87|14875.78|14755.78|10
1647877920000|2022-03-21 15:52:00|14876.89|14756.89|14876.82|14756.82|14876.99|14756.99|14876.63|14756.63|9
1647877930000|2022-03-21 15:52:10|14876.85|14756.85|14878.69|14758.69|14878.69|14758.69|14876.85|14756.85|8
1647877940000|2022-03-21 15:52:20|14878.98|14758.98|14881.59|14761.59|14881.59|14761.59|14878.98|14758.98|10
1647877950000|2022-03-21 15:52:30|14882.58|14762.58|14884.12|14764.12|14884.12|14764.12|14882.58|14762.58|9
1647877960000|2022-03-21 15:52:40|14884.16|14764.16|14884.64|14764.64|14885.11|14765.11|14883.97|14763.97|9
1647877970000|2022-03-21 15:52:50|14885|14765|14885.06|14765.06|14885.46|14765.46|14885|14765|10
1647877980000|2022-03-21 15:53:00|14884.97|14764.97|14885.13|14765.13|14885.22|14765.22|14884.97|14764.97|7
1647877990000|2022-03-21 15:53:10|14885.35|14765.35|14888.55|14768.55|14888.62|14768.62|14885.35|14765.35|8
1647878000000|2022-03-21 15:53:20|14889.09|14769.09|14894.26|14774.26|14894.26|14774.26|14889.09|14769.09|10
1647878010000|2022-03-21 15:53:30|14894.44|14774.44|14894.61|14774.61|14894.61|14774.61|14894.13|14774.13|10
1647878020000|2022-03-21 15:53:40|14894.56|14774.56|14894.67|14774.67|14894.67|14774.67|14894.41|14774.41|9
1647878030000|2022-03-21 15:53:50|14894.6|14774.6|14894.88|14774.88|14895.54|14775.54|14894.43|14774.43|10
1647878040000|2022-03-21 15:54:00|14894.89|14774.89|14895.16|14775.16|14895.67|14775.67|14894.7|14774.7|10
1647878050000|2022-03-21 15:54:10|14895.36|14775.36|14899.83|14779.83|14899.84|14779.84|14895.36|14775.36|10
1647878060000|2022-03-21 15:54:20|14899.64|14779.64|14897.87|14777.87|14899.64|14779.64|14897.87|14777.87|10
1647878070000|2022-03-21 15:54:30|14897.71|14777.71|14897.25|14777.25|14897.71|14777.71|14896.42|14776.42|10
1647878080000|2022-03-21 15:54:40|14897.44|14777.44|14900.03|14780.03|14900.03|14780.03|14897.44|14777.44|10
1647878090000|2022-03-21 15:54:50|14900.36|14780.36|14902.89|14782.89|14903|14783|14900.36|14780.36|10
1647878100000|2022-03-21 15:55:00|14903.21|14783.21|14901.11|14781.11|14903.7|14783.7|14901.11|14781.11|9
1647878110000|2022-03-21 15:55:10|14901.13|14781.13|14900.41|14780.41|14901.37|14781.37|14900.41|14780.41|10
1647878120000|2022-03-21 15:55:20|14900.65|14780.65|14904.42|14784.42|14904.61|14784.61|14900.17|14780.17|10
1647878130000|2022-03-21 15:55:30|14904.55|14784.55|14904.28|14784.28|14904.79|14784.79|14904.28|14784.28|9
1647878140000|2022-03-21 15:55:40|14904.25|14784.25|14905.58|14785.58|14905.59|14785.59|14904.25|14784.25|9
1647878150000|2022-03-21 15:55:50|14905.8|14785.8|14906.4|14786.4|14906.4|14786.4|14905.61|14785.61|9
1647878160000|2022-03-21 15:56:00|14906.35|14786.35|14907.62|14787.62|14907.67|14787.67|14906.35|14786.35|10
1647878170000|2022-03-21 15:56:10|14908.2|14788.2|14906.1|14786.1|14908.25|14788.25|14906.1|14786.1|10
1647878180000|2022-03-21 15:56:20|14906.46|14786.46|14907.66|14787.66|14907.66|14787.66|14906.43|14786.43|9
1647878190000|2022-03-21 15:56:30|14907.63|14787.63|14907.46|14787.46|14907.88|14787.88|14906.88|14786.88|10
1647878200000|2022-03-21 15:56:40|14907.7|14787.7|14907.82|14787.82|14907.87|14787.87|14907.63|14787.63|9
1647878210000|2022-03-21 15:56:50|14907.64|14787.64|14907.64|14787.64|14907.64|14787.64|14906.43|14786.43|10
1647878220000|2022-03-21 15:57:00|14908.68|14788.68|14907.53|14787.53|14908.68|14788.68|14907.43|14787.43|10
1647878230000|2022-03-21 15:57:10|14907.24|14787.24|14906.16|14786.16|14907.6|14787.6|14905.58|14785.58|10
1647878240000|2022-03-21 15:57:20|14906.09|14786.09|14905.12|14785.12|14906.09|14786.09|14904.54|14784.54|10
1647878250000|2022-03-21 15:57:30|14905.26|14785.26|14905.81|14785.81|14905.81|14785.81|14904.98|14784.98|10
1647878260000|2022-03-21 15:57:40|14905.85|14785.85|14903.82|14783.82|14905.88|14785.88|14903.27|14783.27|9
1647878270000|2022-03-21 15:57:50|14905.04|14785.04|14905.23|14785.23|14905.46|14785.46|14904.02|14784.02|10
1647878280000|2022-03-21 15:58:00|14905.44|14785.44|14908.05|14788.05|14908.05|14788.05|14905.44|14785.44|9
1647878290000|2022-03-21 15:58:10|14909|14789|14910.71|14790.71|14910.71|14790.71|14908.88|14788.88|10
1647878300000|2022-03-21 15:58:20|14910.6|14790.6|14910.99|14790.99|14911.07|14791.07|14910.6|14790.6|10
1647878310000|2022-03-21 15:58:30|14911.22|14791.22|14912.37|14792.37|14912.37|14792.37|14911.22|14791.22|9
1647878320000|2022-03-21 15:58:40|14912.34|14792.34|14912.17|14792.17|14912.83|14792.83|14912.17|14792.17|10
1647878330000|2022-03-21 15:58:50|14912.12|14792.12|14909.25|14789.25|14912.17|14792.17|14909.25|14789.25|10
1647878340000|2022-03-21 15:59:00|14908.58|14788.58|14907.38|14787.38|14908.58|14788.58|14907.22|14787.22|10
1647878350000|2022-03-21 15:59:10|14907.37|14787.37|14907.77|14787.77|14907.77|14787.77|14907.01|14787.01|9
1647878360000|2022-03-21 15:59:20|14908.2|14788.2|14914.07|14794.07|14914.07|14794.07|14908.2|14788.2|10
1647878370000|2022-03-21 15:59:30|14914.3|14794.3|14919.05|14799.05|14919.05|14799.05|14914.3|14794.3|10
1647878380000|2022-03-21 15:59:40|14919.2|14799.2|14918.55|14798.55|14919.3|14799.3|14918.54|14798.54|9
1647878390000|2022-03-21 15:59:50|14918.94|14798.94|14919.99|14799.99|14919.99|14799.99|14918.94|14798.94|9
1647878400000|2022-03-21 16:00:00|14920.11|14800.11|14922.31|14802.31|14922.32|14802.32|14920.11|14800.11|10
1647878410000|2022-03-21 16:00:10|14922.42|14802.42|14925.07|14805.07|14925.07|14805.07|14922.42|14802.42|10
1647878420000|2022-03-21 16:00:20|14925.08|14805.08|14928.91|14808.91|14929.1|14809.1|14925.08|14805.08|10
1647878430000|2022-03-21 16:00:30|14928.96|14808.96|14929.02|14809.02|14929.1|14809.1|14928.74|14808.74|9
1647878440000|2022-03-21 16:00:40|14927.24|14807.24|14924.9|14804.9|14927.24|14807.24|14924.87|14804.87|10
1647878450000|2022-03-21 16:00:50|14923.92|14803.92|14921.76|14801.76|14924.41|14804.41|14921.76|14801.76|10
1647878460000|2022-03-21 16:01:00|14921.77|14801.77|14920.25|14800.25|14921.77|14801.77|14920.25|14800.25|10
1647878470000|2022-03-21 16:01:10|14920.29|14800.29|14921.36|14801.36|14921.36|14801.36|14919.4|14799.4|10
1647878480000|2022-03-21 16:01:20|14920.92|14800.92|14925.21|14805.21|14925.21|14805.21|14920.92|14800.92|10
1647878490000|2022-03-21 16:01:30|14924.94|14804.94|14925.46|14805.46|14925.46|14805.46|14924.3|14804.3|10
1647878500000|2022-03-21 16:01:40|14928.02|14808.02|14926.42|14806.42|14928.5|14808.5|14926.4|14806.4|10
1647878510000|2022-03-21 16:01:50|14926.02|14806.02|14925.71|14805.71|14927.37|14807.37|14925.71|14805.71|10
1647878520000|2022-03-21 16:02:00|14926.42|14806.42|14927.02|14807.02|14927.14|14807.14|14926.42|14806.42|10
1647878530000|2022-03-21 16:02:10|14927.26|14807.26|14927.12|14807.12|14927.72|14807.72|14927.12|14807.12|9
1647878540000|2022-03-21 16:02:20|14927.15|14807.15|14926.02|14806.02|14927.15|14807.15|14925.68|14805.68|10
1647878550000|2022-03-21 16:02:30|14925.81|14805.81|14925.44|14805.44|14925.81|14805.81|14924.87|14804.87|10
1647878560000|2022-03-21 16:02:40|14926.24|14806.24|14928.34|14808.34|14928.34|14808.34|14925.78|14805.78|10
1647878570000|2022-03-21 16:02:50|14928.36|14808.36|14927.79|14807.79|14928.36|14808.36|14927.58|14807.58|10
1647878580000|2022-03-21 16:03:00|14927.84|14807.84|14928.42|14808.42|14928.57|14808.57|14927.84|14807.84|9
1647878590000|2022-03-21 16:03:10|14928.43|14808.43|14928.92|14808.92|14929.31|14809.31|14928.41|14808.41|10
1647878600000|2022-03-21 16:03:20|14928.62|14808.62|14928.05|14808.05|14929.06|14809.06|14928.05|14808.05|10
1647878610000|2022-03-21 16:03:30|14928.25|14808.25|14928.25|14808.25|14928.69|14808.69|14928.25|14808.25|10
1647878620000|2022-03-21 16:03:40|14927.57|14807.57|14926.38|14806.38|14927.75|14807.75|14926.37|14806.37|9
1647878630000|2022-03-21 16:03:50|14925.92|14805.92|14925.69|14805.69|14926.41|14806.41|14925.53|14805.53|9
1647878640000|2022-03-21 16:04:00|14925.49|14805.49|14925.37|14805.37|14925.96|14805.96|14925.37|14805.37|10
1647878650000|2022-03-21 16:04:10|14925.33|14805.33|14924.85|14804.85|14925.37|14805.37|14924.85|14804.85|9
1647878660000|2022-03-21 16:04:20|14924.59|14804.59|14924.81|14804.81|14924.81|14804.81|14923.54|14803.54|10
1647878670000|2022-03-21 16:04:30|14924.85|14804.85|14925.09|14805.09|14925.2|14805.2|14924.81|14804.81|5
1647878680000|2022-03-21 16:04:40|14924.92|14804.92|14923.39|14803.39|14924.92|14804.92|14923.39|14803.39|9
1647878690000|2022-03-21 16:04:50|14922.97|14802.97|14924.09|14804.09|14924.09|14804.09|14922.97|14802.97|10
1647878700000|2022-03-21 16:05:00|14923.49|14803.49|14925.24|14805.24|14925.24|14805.24|14923.49|14803.49|10
1647878710000|2022-03-21 16:05:10|14925.7|14805.7|14924.84|14804.84|14925.77|14805.77|14924.84|14804.84|10
1647878720000|2022-03-21 16:05:20|14924.9|14804.9|14925.08|14805.08|14925.45|14805.45|14924.47|14804.47|10
1647878730000|2022-03-21 16:05:30|14924.88|14804.88|14922.75|14802.75|14925.37|14805.37|14922.75|14802.75|10
1647878740000|2022-03-21 16:05:40|14921.64|14801.64|14920.95|14800.95|14921.64|14801.64|14920.51|14800.51|10
1647878750000|2022-03-21 16:05:50|14921.08|14801.08|14917.54|14797.54|14921.08|14801.08|14917.54|14797.54|10
1647878760000|2022-03-21 16:06:00|14916.98|14796.98|14913.82|14793.82|14916.98|14796.98|14913.82|14793.82|10
1647878770000|2022-03-21 16:06:10|14913.51|14793.51|14909.95|14789.95|14913.51|14793.51|14909.62|14789.62|10
1647878780000|2022-03-21 16:06:20|14908.93|14788.93|14909.34|14789.34|14909.34|14789.34|14908.41|14788.41|9
1647878790000|2022-03-21 16:06:30|14909.54|14789.54|14913|14793|14913|14793|14909.54|14789.54|10
1647878800000|2022-03-21 16:06:40|14913.31|14793.31|14914.07|14794.07|14914.07|14794.07|14913.15|14793.15|10
1647878810000|2022-03-21 16:06:50|14914.28|14794.28|14915.59|14795.59|14916.25|14796.25|14914.28|14794.28|10
1647878820000|2022-03-21 16:07:00|14915.66|14795.66|14916.03|14796.03|14916.13|14796.13|14915.18|14795.18|10
1647878830000|2022-03-21 16:07:10|14916.18|14796.18|14916.46|14796.46|14917.26|14797.26|14916.09|14796.09|9
1647878840000|2022-03-21 16:07:20|14916.7|14796.7|14917.07|14797.07|14917.38|14797.38|14916.7|14796.7|10
1647878850000|2022-03-21 16:07:30|14917.15|14797.15|14917.37|14797.37|14917.37|14797.37|14916.39|14796.39|10
1647878860000|2022-03-21 16:07:40|14917.46|14797.46|14918.92|14798.92|14918.92|14798.92|14917.35|14797.35|10
1647878870000|2022-03-21 16:07:50|14918.83|14798.83|14918.04|14798.04|14919.96|14799.96|14918.04|14798.04|9
1647878880000|2022-03-21 16:08:00|14918.24|14798.24|14919.18|14799.18|14919.8|14799.8|14918.24|14798.24|10
1647878890000|2022-03-21 16:08:10|14919.23|14799.23|14917.27|14797.27|14919.23|14799.23|14916.88|14796.88|9
1647878900000|2022-03-21 16:08:20|14917.36|14797.36|14919.06|14799.06|14919.25|14799.25|14917.36|14797.36|10
1647878910000|2022-03-21 16:08:30|14919.16|14799.16|14919.04|14799.04|14919.36|14799.36|14919.04|14799.04|10
1647878920000|2022-03-21 16:08:40|14919.03|14799.03|14921.92|14801.92|14921.92|14801.92|14918.58|14798.58|10
1647878930000|2022-03-21 16:08:50|14921.91|14801.91|14923.33|14803.33|14923.37|14803.37|14921.89|14801.89|10
1647878940000|2022-03-21 16:09:00|14924.35|14804.35|14925.66|14805.66|14925.94|14805.94|14923.87|14803.87|10
1647878950000|2022-03-21 16:09:10|14926|14806|14926.46|14806.46|14926.6|14806.6|14925.96|14805.96|9
1647878960000|2022-03-21 16:09:20|14926.57|14806.57|14925.68|14805.68|14926.57|14806.57|14925.42|14805.42|9
1647878970000|2022-03-21 16:09:30|14925.43|14805.43|14926.32|14806.32|14926.32|14806.32|14924.89|14804.89|8
1647878980000|2022-03-21 16:09:40|14925.87|14805.87|14925.01|14805.01|14925.89|14805.89|14924.26|14804.26|9
1647878990000|2022-03-21 16:09:50|14925.2|14805.2|14924.63|14804.63|14925.2|14805.2|14924.62|14804.62|8
1647879000000|2022-03-21 16:10:00|14924.88|14804.88|14923.02|14803.02|14925.15|14805.15|14923.02|14803.02|10
1647879010000|2022-03-21 16:10:10|14922.85|14802.85|14919.95|14799.95|14922.88|14802.88|14919.95|14799.95|10
1647879020000|2022-03-21 16:10:20|14919.75|14799.75|14921.28|14801.28|14921.28|14801.28|14919.4|14799.4|10
1647879030000|2022-03-21 16:10:30|14921.04|14801.04|14920.8|14800.8|14921.04|14801.04|14920.8|14800.8|7
1647879040000|2022-03-21 16:10:40|14920.9|14800.9|14920.12|14800.12|14920.9|14800.9|14919.45|14799.45|10
1647879050000|2022-03-21 16:10:50|14919.96|14799.96|14919.72|14799.72|14920.37|14800.37|14919.72|14799.72|10
1647879060000|2022-03-21 16:11:00|14919.42|14799.42|14918.77|14798.77|14919.47|14799.47|14918.77|14798.77|10
1647879070000|2022-03-21 16:11:10|14918.97|14798.97|14920.35|14800.35|14920.35|14800.35|14918.97|14798.97|9
1647879080000|2022-03-21 16:11:20|14920.69|14800.69|14921.04|14801.04|14922.18|14802.18|14920.49|14800.49|10
1647879090000|2022-03-21 16:11:30|14921.2|14801.2|14919.57|14799.57|14921.2|14801.2|14919.57|14799.57|10
1647879100000|2022-03-21 16:11:40|14919.14|14799.14|14915.51|14795.51|14919.14|14799.14|14914.28|14794.28|10
1647879110000|2022-03-21 16:11:50|14914.81|14794.81|14915.17|14795.17|14915.71|14795.71|14914.77|14794.77|9
1647879120000|2022-03-21 16:12:00|14915.1|14795.1|14915.92|14795.92|14916.11|14796.11|14915.1|14795.1|7
1647879130000|2022-03-21 16:12:10|14916.29|14796.29|14917.42|14797.42|14917.64|14797.64|14916.24|14796.24|10
1647879140000|2022-03-21 16:12:20|14916.75|14796.75|14915.2|14795.2|14916.75|14796.75|14915.15|14795.15|10
1647879150000|2022-03-21 16:12:30|14914.41|14794.41|14913.08|14793.08|14914.41|14794.41|14912.98|14792.98|9
1647879160000|2022-03-21 16:12:40|14912.97|14792.97|14913.56|14793.56|14913.58|14793.58|14912.97|14792.97|9
1647879170000|2022-03-21 16:12:50|14913.24|14793.24|14909.29|14789.29|14913.32|14793.32|14909.29|14789.29|10
1647879180000|2022-03-21 16:13:00|14909.59|14789.59|14907.29|14787.29|14909.59|14789.59|14906.86|14786.86|10
1647879190000|2022-03-21 16:13:10|14907.54|14787.54|14908.34|14788.34|14908.48|14788.48|14907.45|14787.45|8
1647879200000|2022-03-21 16:13:20|14908.39|14788.39|14910.27|14790.27|14910.27|14790.27|14908.39|14788.39|10
1647879210000|2022-03-21 16:13:30|14910.04|14790.04|14909.2|14789.2|14910.43|14790.43|14909.2|14789.2|10
1647879220000|2022-03-21 16:13:40|14909.26|14789.26|14907.09|14787.09|14909.26|14789.26|14906.59|14786.59|10
1647879230000|2022-03-21 16:13:50|14906.87|14786.87|14907.55|14787.55|14907.55|14787.55|14906.87|14786.87|9
1647879240000|2022-03-21 16:14:00|14907.48|14787.48|14907.2|14787.2|14908.02|14788.02|14906.78|14786.78|10
1647879250000|2022-03-21 16:14:10|14907.6|14787.6|14906.75|14786.75|14907.6|14787.6|14906.54|14786.54|10
1647879260000|2022-03-21 16:14:20|14906.99|14786.99|14907.28|14787.28|14907.86|14787.86|14906.97|14786.97|10
1647879270000|2022-03-21 16:14:30|14907.27|14787.27|14907.16|14787.16|14907.51|14787.51|14907.12|14787.12|10
1647879280000|2022-03-21 16:14:40|14907.2|14787.2|14906.71|14786.71|14907.2|14787.2|14905.95|14785.95|10
1647879290000|2022-03-21 16:14:50|14908.06|14788.06|14906.16|14786.16|14908.06|14788.06|14906.16|14786.16|10
1647879300000|2022-03-21 16:15:00|14905.9|14785.9|14905.74|14785.74|14906.2|14786.2|14905.57|14785.57|10
1647879310000|2022-03-21 16:15:10|14905.56|14785.56|14907.07|14787.07|14907.5|14787.5|14905.56|14785.56|10
1647879320000|2022-03-21 16:15:20|14907.01|14787.01|14904.23|14784.23|14907.01|14787.01|14904.23|14784.23|10
1647879330000|2022-03-21 16:15:30|14903.94|14783.94|14903.75|14783.75|14903.98|14783.98|14903.46|14783.46|10
1647879340000|2022-03-21 16:15:40|14903.71|14783.71|14903.99|14783.99|14904.88|14784.88|14903.46|14783.46|10
1647879350000|2022-03-21 16:15:50|14904.18|14784.18|14902.91|14782.91|14904.18|14784.18|14902.35|14782.35|10
1647879360000|2022-03-21 16:16:00|14902.83|14782.83|14900.61|14780.61|14902.83|14782.83|14900.61|14780.61|10
1647879370000|2022-03-21 16:16:10|14901.11|14781.11|14902.59|14782.59|14902.73|14782.73|14901.11|14781.11|10
1647879380000|2022-03-21 16:16:20|14902.77|14782.77|14902.28|14782.28|14903.21|14783.21|14902.28|14782.28|9
1647879390000|2022-03-21 16:16:30|14901.62|14781.62|14900.79|14780.79|14901.62|14781.62|14900.37|14780.37|10
1647879400000|2022-03-21 16:16:40|14901.33|14781.33|14901.53|14781.53|14901.53|14781.53|14900.94|14780.94|9
1647879410000|2022-03-21 16:16:50|14901.11|14781.11|14900.18|14780.18|14901.13|14781.13|14899.47|14779.47|10
1647879420000|2022-03-21 16:17:00|14900.09|14780.09|14899.59|14779.59|14900.41|14780.41|14899.59|14779.59|9
1647879430000|2022-03-21 16:17:10|14899.72|14779.72|14899.98|14779.98|14899.98|14779.98|14899.46|14779.46|8
1647879440000|2022-03-21 16:17:20|14899.96|14779.96|14899.96|14779.96|14900.13|14780.13|14899.77|14779.77|10
1647879450000|2022-03-21 16:17:30|14899.73|14779.73|14899.01|14779.01|14900.26|14780.26|14899.01|14779.01|10
1647879460000|2022-03-21 16:17:40|14899.05|14779.05|14895.82|14775.82|14899.05|14779.05|14895.82|14775.82|10
1647879470000|2022-03-21 16:17:50|14895.45|14775.45|14895.44|14775.44|14895.61|14775.61|14894.95|14774.95|9
1647879480000|2022-03-21 16:18:00|14895.89|14775.89|14896.99|14776.99|14897.51|14777.51|14895.89|14775.89|9
1647879490000|2022-03-21 16:18:10|14896.06|14776.06|14894.94|14774.94|14896.83|14776.83|14894.94|14774.94|10
1647879500000|2022-03-21 16:18:20|14895.02|14775.02|14894.45|14774.45|14895.59|14775.59|14894.45|14774.45|10
1647879510000|2022-03-21 16:18:30|14894.78|14774.78|14893.36|14773.36|14894.78|14774.78|14893.14|14773.14|10
1647879520000|2022-03-21 16:18:40|14893.28|14773.28|14893.46|14773.46|14893.52|14773.52|14892.73|14772.73|9
1647879530000|2022-03-21 16:18:50|14893.12|14773.12|14890.68|14770.68|14893.13|14773.13|14890.68|14770.68|10
1647879540000|2022-03-21 16:19:00|14890.54|14770.54|14891.19|14771.19|14891.19|14771.19|14889.89|14769.89|9
1647879550000|2022-03-21 16:19:10|14890.99|14770.99|14891.31|14771.31|14891.67|14771.67|14890.99|14770.99|10
1647879560000|2022-03-21 16:19:20|14891.46|14771.46|14891.44|14771.44|14891.51|14771.51|14890.42|14770.42|8
1647879570000|2022-03-21 16:19:30|14891.25|14771.25|14891.09|14771.09|14891.78|14771.78|14890.97|14770.97|10
1647879580000|2022-03-21 16:19:40|14890.9|14770.9|14890.33|14770.33|14890.9|14770.9|14889.86|14769.86|10
1647879590000|2022-03-21 16:19:50|14890.55|14770.55|14888.83|14768.83|14890.55|14770.55|14888.76|14768.76|10
1647879600000|2022-03-21 16:20:00|14887.25|14767.25|14885.79|14765.79|14887.25|14767.25|14885.79|14765.79|10
1647879610000|2022-03-21 16:20:10|14885.73|14765.73|14884.91|14764.91|14886.19|14766.19|14884.71|14764.71|10
1647879620000|2022-03-21 16:20:20|14885.2|14765.2|14888.49|14768.49|14888.49|14768.49|14884.82|14764.82|10
1647879630000|2022-03-21 16:20:30|14888.72|14768.72|14889.74|14769.74|14889.86|14769.86|14888.72|14768.72|10
1647879640000|2022-03-21 16:20:40|14889.77|14769.77|14890.59|14770.59|14890.59|14770.59|14889.65|14769.65|10
1647879650000|2022-03-21 16:20:50|14890.6|14770.6|14889.33|14769.33|14890.71|14770.71|14889.33|14769.33|9
1647879660000|2022-03-21 16:21:00|14889.29|14769.29|14888.83|14768.83|14889.44|14769.44|14888.71|14768.71|10
1647879670000|2022-03-21 16:21:10|14889.25|14769.25|14889.26|14769.26|14890.21|14770.21|14889.24|14769.24|10
1647879680000|2022-03-21 16:21:20|14889.58|14769.58|14891.23|14771.23|14891.23|14771.23|14889.5|14769.5|9
1647879690000|2022-03-21 16:21:30|14891.48|14771.48|14891.96|14771.96|14892.12|14772.12|14891.48|14771.48|10
1647879700000|2022-03-21 16:21:40|14891.88|14771.88|14893|14773|14893.1|14773.1|14891.8|14771.8|10
1647879710000|2022-03-21 16:21:50|14892.61|14772.61|14890.74|14770.74|14892.66|14772.66|14890.74|14770.74|10
1647879720000|2022-03-21 16:22:00|14890.56|14770.56|14889.22|14769.22|14890.56|14770.56|14889.16|14769.16|10
1647879730000|2022-03-21 16:22:10|14888.77|14768.77|14888.11|14768.11|14889.61|14769.61|14888.11|14768.11|10
1647879740000|2022-03-21 16:22:20|14888.07|14768.07|14891.57|14771.57|14891.57|14771.57|14887.82|14767.82|10
1647879750000|2022-03-21 16:22:30|14891.61|14771.61|14894.02|14774.02|14894.19|14774.19|14891.61|14771.61|10
1647879760000|2022-03-21 16:22:40|14894.28|14774.28|14894.51|14774.51|14894.51|14774.51|14894.2|14774.2|8
1647879770000|2022-03-21 16:22:50|14893.71|14773.71|14894.73|14774.73|14894.73|14774.73|14893.39|14773.39|10
1647879780000|2022-03-21 16:23:00|14894.8|14774.8|14895.9|14775.9|14896.11|14776.11|14894.8|14774.8|10
1647879790000|2022-03-21 16:23:10|14895.96|14775.96|14896.34|14776.34|14897.48|14777.48|14895.96|14775.96|10
1647879800000|2022-03-21 16:23:20|14896.23|14776.23|14896.73|14776.73|14896.73|14776.73|14895.42|14775.42|9
1647879810000|2022-03-21 16:23:30|14897.15|14777.15|14897.93|14777.93|14898.02|14778.02|14896.86|14776.86|10
1647879820000|2022-03-21 16:23:40|14898.25|14778.25|14898.54|14778.54|14898.72|14778.72|14898.25|14778.25|9
1647879830000|2022-03-21 16:23:50|14898.48|14778.48|14898.59|14778.59|14898.65|14778.65|14898.33|14778.33|8
1647879840000|2022-03-21 16:24:00|14898.46|14778.46|14898.87|14778.87|14899.17|14779.17|14898.23|14778.23|9
1647879850000|2022-03-21 16:24:10|14898.88|14778.88|14898.13|14778.13|14898.88|14778.88|14897.95|14777.95|10
1647879860000|2022-03-21 16:24:20|14897.68|14777.68|14893.79|14773.79|14897.68|14777.68|14893.79|14773.79|10
1647879870000|2022-03-21 16:24:30|14893.62|14773.62|14895.48|14775.48|14895.57|14775.57|14893.62|14773.62|9
1647879880000|2022-03-21 16:24:40|14895.52|14775.52|14895.5|14775.5|14895.6|14775.6|14895.08|14775.08|9
1647879890000|2022-03-21 16:24:50|14895.44|14775.44|14894.69|14774.69|14896.28|14776.28|14894.54|14774.54|9
1647879900000|2022-03-21 16:25:00|14894.85|14774.85|14895.88|14775.88|14895.88|14775.88|14894.72|14774.72|9
1647879910000|2022-03-21 16:25:10|14895.91|14775.91|14897.57|14777.57|14897.57|14777.57|14895.17|14775.17|10
1647879920000|2022-03-21 16:25:20|14897.42|14777.42|14897.88|14777.88|14897.88|14777.88|14897.42|14777.42|10
1647879930000|2022-03-21 16:25:30|14898.69|14778.69|14899.4|14779.4|14899.4|14779.4|14898.69|14778.69|10
1647879940000|2022-03-21 16:25:40|14899.34|14779.34|14900.94|14780.94|14901.27|14781.27|14899.34|14779.34|10
1647879950000|2022-03-21 16:25:50|14900.85|14780.85|14901.18|14781.18|14901.99|14781.99|14900.85|14780.85|10
1647879960000|2022-03-21 16:26:00|14900.49|14780.49|14898.38|14778.38|14900.49|14780.49|14898.38|14778.38|10
1647879970000|2022-03-21 16:26:10|14898.37|14778.37|14897.07|14777.07|14898.58|14778.58|14896.82|14776.82|9
1647879980000|2022-03-21 16:26:20|14897.29|14777.29|14894.93|14774.93|14897.29|14777.29|14894.93|14774.93|10
1647879990000|2022-03-21 16:26:30|14894.81|14774.81|14892.9|14772.9|14894.81|14774.81|14892.7|14772.7|9
1647880000000|2022-03-21 16:26:40|14892.86|14772.86|14891.53|14771.53|14892.86|14772.86|14891.51|14771.51|10
1647880010000|2022-03-21 16:26:50|14891.57|14771.57|14891.58|14771.58|14891.79|14771.79|14891.36|14771.36|10
1647880020000|2022-03-21 16:27:00|14891.77|14771.77|14892.06|14772.06|14892.2|14772.2|14891.58|14771.58|9
1647880030000|2022-03-21 16:27:10|14892.36|14772.36|14892.01|14772.01|14892.77|14772.77|14892.01|14772.01|9
1647880040000|2022-03-21 16:27:20|14892.12|14772.12|14891.9|14771.9|14892.29|14772.29|14891.78|14771.78|9
1647880050000|2022-03-21 16:27:30|14892.07|14772.07|14890.87|14770.87|14892.4|14772.4|14890.87|14770.87|9
1647880060000|2022-03-21 16:27:40|14890.42|14770.42|14888.22|14768.22|14890.42|14770.42|14888.22|14768.22|10
1647880070000|2022-03-21 16:27:50|14888.23|14768.23|14885.38|14765.38|14888.52|14768.52|14885.19|14765.19|10
1647880080000|2022-03-21 16:28:00|14885.4|14765.4|14884.37|14764.37|14885.88|14765.88|14884.37|14764.37|8
1647880090000|2022-03-21 16:28:10|14884.48|14764.48|14887.24|14767.24|14887.24|14767.24|14884.47|14764.47|9
1647880100000|2022-03-21 16:28:20|14887.78|14767.78|14891.26|14771.26|14891.26|14771.26|14887.78|14767.78|10
1647880110000|2022-03-21 16:28:30|14891.75|14771.75|14893.14|14773.14|14893.34|14773.34|14891.75|14771.75|10
1647880120000|2022-03-21 16:28:40|14893.11|14773.11|14898.44|14778.44|14898.47|14778.47|14893.11|14773.11|10
1647880130000|2022-03-21 16:28:50|14898.35|14778.35|14898.28|14778.28|14898.96|14778.96|14897.98|14777.98|10
1647880140000|2022-03-21 16:29:00|14898.36|14778.36|14897.6|14777.6|14898.36|14778.36|14897.45|14777.45|10
1647880150000|2022-03-21 16:29:10|14897.77|14777.77|14898.67|14778.67|14898.67|14778.67|14897.34|14777.34|10
1647880160000|2022-03-21 16:29:20|14898.68|14778.68|14899.34|14779.34|14899.81|14779.81|14898.68|14778.68|8
1647880170000|2022-03-21 16:29:30|14899.5|14779.5|14901.25|14781.25|14901.25|14781.25|14899.5|14779.5|8
1647880180000|2022-03-21 16:29:40|14901.54|14781.54|14902.69|14782.69|14903.21|14783.21|14901.54|14781.54|9
1647880190000|2022-03-21 16:29:50|14902.6|14782.6|14901.75|14781.75|14902.6|14782.6|14901.72|14781.72|9
1647880200000|2022-03-21 16:30:00|14901.83|14781.83|14899.71|14779.71|14901.83|14781.83|14899.52|14779.52|10
1647880210000|2022-03-21 16:30:10|14898.64|14778.64|14889.27|14769.27|14898.64|14778.64|14889.27|14769.27|10
1647880220000|2022-03-21 16:30:20|14886.51|14766.51|14878.2|14758.2|14886.51|14766.51|14877.72|14757.72|9
1647880230000|2022-03-21 16:30:30|14878.22|14758.22|14878.18|14758.18|14878.79|14758.79|14877.7|14757.7|10
1647880240000|2022-03-21 16:30:40|14877.99|14757.99|14877.73|14757.73|14878.32|14758.32|14877.6|14757.6|9
1647880250000|2022-03-21 16:30:50|14877.65|14757.65|14875.65|14755.65|14879.41|14759.41|14875.65|14755.65|9
1647880260000|2022-03-21 16:31:00|14873.43|14753.43|14866.54|14746.54|14873.43|14753.43|14865.83|14745.83|10
1647880270000|2022-03-21 16:31:10|14864.95|14744.95|14861.3|14741.3|14864.95|14744.95|14861.3|14741.3|10
1647880280000|2022-03-21 16:31:20|14861.41|14741.41|14857.92|14737.92|14861.41|14741.41|14857.92|14737.92|10
1647880290000|2022-03-21 16:31:30|14858.42|14738.42|14854.93|14734.93|14858.56|14738.56|14854.93|14734.93|9
1647880300000|2022-03-21 16:31:40|14853.88|14733.88|14846.81|14726.81|14853.88|14733.88|14846.81|14726.81|10
1647880310000|2022-03-21 16:31:50|14845.47|14725.47|14839.84|14719.84|14845.47|14725.47|14839.84|14719.84|10
1647880320000|2022-03-21 16:32:00|14838.91|14718.91|14837.41|14717.41|14838.91|14718.91|14837.37|14717.37|10
1647880330000|2022-03-21 16:32:10|14836.69|14716.69|14835.81|14715.81|14836.69|14716.69|14835.52|14715.52|10
1647880340000|2022-03-21 16:32:20|14835.79|14715.79|14835.84|14715.84|14837.08|14717.08|14834.51|14714.51|10
1647880350000|2022-03-21 16:32:30|14829.63|14709.63|14823.06|14703.06|14829.65|14709.65|14821|14701|10
1647880360000|2022-03-21 16:32:40|14825.08|14705.08|14825.84|14705.84|14826.35|14706.35|14825.08|14705.08|9
1647880370000|2022-03-21 16:32:50|14826.1|14706.1|14826.28|14706.28|14826.28|14706.28|14825.37|14705.37|10
1647880380000|2022-03-21 16:33:00|14826.55|14706.55|14825.84|14705.84|14827.03|14707.03|14825.62|14705.62|10
1647880390000|2022-03-21 16:33:10|14825.33|14705.33|14823.96|14703.96|14825.33|14705.33|14823.64|14703.64|10
1647880400000|2022-03-21 16:33:20|14822.77|14702.77|14819.68|14699.68|14822.77|14702.77|14819.68|14699.68|10
1647880410000|2022-03-21 16:33:30|14820.37|14700.37|14812.62|14692.62|14820.37|14700.37|14811.59|14691.59|10
1647880420000|2022-03-21 16:33:40|14812.22|14692.22|14812.33|14692.33|14813.44|14693.44|14812.22|14692.22|10
1647880430000|2022-03-21 16:33:50|14812.42|14692.42|14810.84|14690.84|14812.42|14692.42|14810.84|14690.84|10
1647880440000|2022-03-21 16:34:00|14810.48|14690.48|14809.67|14689.67|14810.53|14690.53|14809.33|14689.33|9
1647880450000|2022-03-21 16:34:10|14810.04|14690.04|14809.23|14689.23|14810.37|14690.37|14809.23|14689.23|9
1647880460000|2022-03-21 16:34:20|14809.27|14689.27|14807.56|14687.56|14809.27|14689.27|14807.56|14687.56|10
1647880470000|2022-03-21 16:34:30|14807.6|14687.6|14809|14689|14809.29|14689.29|14807.6|14687.6|9
1647880480000|2022-03-21 16:34:40|14809.25|14689.25|14808.78|14688.78|14809.63|14689.63|14808.77|14688.77|10
1647880490000|2022-03-21 16:34:50|14808.57|14688.57|14810.61|14690.61|14810.92|14690.92|14808.57|14688.57|10
1647880500000|2022-03-21 16:35:00|14810.68|14690.68|14811.25|14691.25|14811.25|14691.25|14810.68|14690.68|9
1647880510000|2022-03-21 16:35:10|14811.22|14691.22|14810.1|14690.1|14811.89|14691.89|14809.94|14689.94|10
1647880520000|2022-03-21 16:35:20|14809.91|14689.91|14806.76|14686.76|14810.06|14690.06|14806.76|14686.76|10
1647880530000|2022-03-21 16:35:30|14806.17|14686.17|14805.07|14685.07|14806.21|14686.21|14804.68|14684.68|10
1647880540000|2022-03-21 16:35:40|14805.06|14685.06|14802.16|14682.16|14805.06|14685.06|14802.16|14682.16|10
1647880550000|2022-03-21 16:35:50|14802.36|14682.36|14799.42|14679.42|14802.36|14682.36|14799.42|14679.42|10
1647880560000|2022-03-21 16:36:00|14799.02|14679.02|14797.83|14677.83|14799.02|14679.02|14797.79|14677.79|10
1647880570000|2022-03-21 16:36:10|14797.58|14677.58|14795.69|14675.69|14797.59|14677.59|14795.65|14675.65|10
1647880580000|2022-03-21 16:36:20|14794.91|14674.91|14789.95|14669.95|14794.91|14674.91|14789.95|14669.95|10
1647880590000|2022-03-21 16:36:30|14790.1|14670.1|14791.68|14671.68|14791.68|14671.68|14790.06|14670.06|10
1647880600000|2022-03-21 16:36:40|14791.87|14671.87|14794.07|14674.07|14794.07|14674.07|14791.87|14671.87|10
1647880610000|2022-03-21 16:36:50|14794.2|14674.2|14792.86|14672.86|14794.2|14674.2|14792.35|14672.35|10
1647880620000|2022-03-21 16:37:00|14792.88|14672.88|14794.86|14674.86|14795.55|14675.55|14792.87|14672.87|10
1647880630000|2022-03-21 16:37:10|14795.35|14675.35|14793.19|14673.19|14795.35|14675.35|14793.19|14673.19|10
1647880640000|2022-03-21 16:37:20|14793.75|14673.75|14794.71|14674.71|14795.41|14675.41|14793.6|14673.6|10
1647880650000|2022-03-21 16:37:30|14794.61|14674.61|14793.88|14673.88|14794.61|14674.61|14793.88|14673.88|9
1647880660000|2022-03-21 16:37:40|14793.5|14673.5|14793.36|14673.36|14794.92|14674.92|14793.05|14673.05|10
1647880670000|2022-03-21 16:37:50|14792.88|14672.88|14790.67|14670.67|14792.88|14672.88|14790.67|14670.67|10
1647880680000|2022-03-21 16:38:00|14790.81|14670.81|14789.66|14669.66|14790.81|14670.81|14788.48|14668.48|10
1647880690000|2022-03-21 16:38:10|14790.18|14670.18|14789.28|14669.28|14790.18|14670.18|14789.25|14669.25|8
1647880700000|2022-03-21 16:38:20|14789.19|14669.19|14787.63|14667.63|14789.26|14669.26|14787.63|14667.63|10
1647880710000|2022-03-21 16:38:30|14787.52|14667.52|14788.16|14668.16|14788.48|14668.48|14787.52|14667.52|9
1647880720000|2022-03-21 16:38:40|14788.46|14668.46|14786.23|14666.23|14788.46|14668.46|14786.23|14666.23|10
1647880730000|2022-03-21 16:38:50|14786.34|14666.34|14784.73|14664.73|14786.34|14666.34|14784.52|14664.52|10
1647880740000|2022-03-21 16:39:00|14784.46|14664.46|14785.23|14665.23|14785.23|14665.23|14784.06|14664.06|10
1647880750000|2022-03-21 16:39:10|14786.38|14666.38|14787.31|14667.31|14787.31|14667.31|14784.41|14664.41|10
1647880760000|2022-03-21 16:39:20|14787.48|14667.48|14790.06|14670.06|14790.06|14670.06|14787.34|14667.34|10
1647880770000|2022-03-21 16:39:30|14792.28|14672.28|14796.99|14676.99|14796.99|14676.99|14792.28|14672.28|9
1647880780000|2022-03-21 16:39:40|14797.13|14677.13|14798.45|14678.45|14798.45|14678.45|14796.99|14676.99|9
1647880790000|2022-03-21 16:39:50|14798.55|14678.55|14800.43|14680.43|14800.49|14680.49|14798.55|14678.55|10
1647880800000|2022-03-21 16:40:00|14800.64|14680.64|14804.25|14684.25|14804.25|14684.25|14800.64|14680.64|10
1647880810000|2022-03-21 16:40:10|14805.89|14685.89|14808.62|14688.62|14808.62|14688.62|14805.89|14685.89|9
1647880820000|2022-03-21 16:40:20|14808.58|14688.58|14807.89|14687.89|14809.4|14689.4|14807.89|14687.89|10
1647880830000|2022-03-21 16:40:30|14807.7|14687.7|14806.29|14686.29|14807.7|14687.7|14806.29|14686.29|9
1647880840000|2022-03-21 16:40:40|14807.09|14687.09|14807.56|14687.56|14807.73|14687.73|14806.8|14686.8|10
1647880850000|2022-03-21 16:40:50|14807.81|14687.81|14808.24|14688.24|14809.22|14689.22|14807.7|14687.7|9
1647880860000|2022-03-21 16:41:00|14808.49|14688.49|14807.71|14687.71|14809.38|14689.38|14807.71|14687.71|9
1647880870000|2022-03-21 16:41:10|14807.39|14687.39|14807.34|14687.34|14808.04|14688.04|14806.94|14686.94|10
1647880880000|2022-03-21 16:41:20|14807.47|14687.47|14808.42|14688.42|14808.47|14688.47|14807.47|14687.47|10
1647880890000|2022-03-21 16:41:30|14808.72|14688.72|14808.55|14688.55|14809.34|14689.34|14808.46|14688.46|9
1647880900000|2022-03-21 16:41:40|14808.49|14688.49|14809.31|14689.31|14809.48|14689.48|14808.49|14688.49|9
1647880910000|2022-03-21 16:41:50|14809.62|14689.62|14809.54|14689.54|14809.73|14689.73|14809.29|14689.29|10
1647880920000|2022-03-21 16:42:00|14809.32|14689.32|14810.36|14690.36|14810.36|14690.36|14808.96|14688.96|10
1647880930000|2022-03-21 16:42:10|14810.64|14690.64|14812.91|14692.91|14813.06|14693.06|14810.64|14690.64|10
1647880940000|2022-03-21 16:42:20|14813|14693|14814.56|14694.56|14814.56|14694.56|14813|14693|9
1647880950000|2022-03-21 16:42:30|14814.43|14694.43|14815.65|14695.65|14815.71|14695.71|14814.43|14694.43|10
1647880960000|2022-03-21 16:42:40|14816.9|14696.9|14820.98|14700.98|14820.98|14700.98|14816.9|14696.9|10
1647880970000|2022-03-21 16:42:50|14820.89|14700.89|14825.77|14705.77|14825.85|14705.85|14820.89|14700.89|10
1647880980000|2022-03-21 16:43:00|14825.79|14705.79|14825.98|14705.98|14825.98|14705.98|14825.45|14705.45|9
1647880990000|2022-03-21 16:43:10|14824.46|14704.46|14824.71|14704.71|14825.85|14705.85|14824.36|14704.36|10
1647881000000|2022-03-21 16:43:20|14823.88|14703.88|14823.47|14703.47|14823.88|14703.88|14822.73|14702.73|10
1647881010000|2022-03-21 16:43:30|14823.62|14703.62|14823.05|14703.05|14824.19|14704.19|14823|14703|10
1647881020000|2022-03-21 16:43:40|14822.25|14702.25|14820.86|14700.86|14822.25|14702.25|14820.86|14700.86|10
1647881030000|2022-03-21 16:43:50|14820.8|14700.8|14820.77|14700.77|14820.9|14700.9|14819.64|14699.64|10
1647881040000|2022-03-21 16:44:00|14820.4|14700.4|14819.69|14699.69|14820.6|14700.6|14819.69|14699.69|10
1647881050000|2022-03-21 16:44:10|14819.73|14699.73|14820.49|14700.49|14820.49|14700.49|14819.7|14699.7|9
1647881060000|2022-03-21 16:44:20|14820.47|14700.47|14820.62|14700.62|14820.63|14700.63|14820.47|14700.47|4
1647881070000|2022-03-21 16:44:30|14820.68|14700.68|14820.97|14700.97|14820.97|14700.97|14820.63|14700.63|8
1647881080000|2022-03-21 16:44:40|14821.19|14701.19|14822.85|14702.85|14823.1|14703.1|14821.19|14701.19|9
1647881090000|2022-03-21 16:44:50|14822.36|14702.36|14824.8|14704.8|14824.8|14704.8|14822.36|14702.36|10
1647881100000|2022-03-21 16:45:00|14825.16|14705.16|14827.3|14707.3|14827.3|14707.3|14825.16|14705.16|10
1647881110000|2022-03-21 16:45:10|14827.99|14707.99|14826.73|14706.73|14828.06|14708.06|14825.75|14705.75|10
1647881120000|2022-03-21 16:45:20|14826.12|14706.12|14823.91|14703.91|14826.12|14706.12|14823.33|14703.33|10
1647881130000|2022-03-21 16:45:30|14823.84|14703.84|14825.42|14705.42|14825.59|14705.59|14823.84|14703.84|10
1647881140000|2022-03-21 16:45:40|14825.82|14705.82|14827.06|14707.06|14827.36|14707.36|14825.82|14705.82|10
1647881150000|2022-03-21 16:45:50|14827.02|14707.02|14830.02|14710.02|14830.02|14710.02|14827.02|14707.02|10
1647881160000|2022-03-21 16:46:00|14829.98|14709.98|14830.65|14710.65|14831.09|14711.09|14829.63|14709.63|10
1647881170000|2022-03-21 16:46:10|14830.51|14710.51|14828.26|14708.26|14830.51|14710.51|14828.26|14708.26|10
1647881180000|2022-03-21 16:46:20|14828.32|14708.32|14827.44|14707.44|14828.32|14708.32|14827.26|14707.26|9
1647881190000|2022-03-21 16:46:30|14827.61|14707.61|14825.38|14705.38|14827.61|14707.61|14825.06|14705.06|9
1647881200000|2022-03-21 16:46:40|14825.5|14705.5|14823.06|14703.06|14825.5|14705.5|14822.32|14702.32|8
1647881210000|2022-03-21 16:46:50|14823.09|14703.09|14820.44|14700.44|14823.09|14703.09|14820.44|14700.44|10
1647881220000|2022-03-21 16:47:00|14820.52|14700.52|14818.91|14698.91|14820.65|14700.65|14818.46|14698.46|10
1647881230000|2022-03-21 16:47:10|14818.93|14698.93|14819.94|14699.94|14820.41|14700.41|14818.93|14698.93|10
1647881240000|2022-03-21 16:47:20|14820.17|14700.17|14820.48|14700.48|14820.94|14700.94|14819.55|14699.55|10
1647881250000|2022-03-21 16:47:30|14820.58|14700.58|14816.4|14696.4|14820.58|14700.58|14816.4|14696.4|9
1647881260000|2022-03-21 16:47:40|14815.94|14695.94|14814.41|14694.41|14815.94|14695.94|14814.41|14694.41|10
1647881270000|2022-03-21 16:47:50|14814.44|14694.44|14812.75|14692.75|14814.87|14694.87|14812.75|14692.75|10
1647881280000|2022-03-21 16:48:00|14812.82|14692.82|14813.02|14693.02|14813.03|14693.03|14812.41|14692.41|10
1647881290000|2022-03-21 16:48:10|14812.34|14692.34|14813.32|14693.32|14813.32|14693.32|14812.34|14692.34|10
1647881300000|2022-03-21 16:48:20|14813.13|14693.13|14815.05|14695.05|14815.07|14695.07|14813.13|14693.13|9
1647881310000|2022-03-21 16:48:30|14815.24|14695.24|14819.01|14699.01|14819.01|14699.01|14815.24|14695.24|10
1647881320000|2022-03-21 16:48:40|14819.09|14699.09|14820.7|14700.7|14820.94|14700.94|14819.09|14699.09|9
1647881330000|2022-03-21 16:48:50|14820.79|14700.79|14822.02|14702.02|14822.06|14702.06|14820.73|14700.73|10
1647881340000|2022-03-21 16:49:00|14821.25|14701.25|14821.97|14701.97|14821.97|14701.97|14821.25|14701.25|10
1647881350000|2022-03-21 16:49:10|14822.04|14702.04|14823.01|14703.01|14823.09|14703.09|14822.04|14702.04|9
1647881360000|2022-03-21 16:49:20|14823.19|14703.19|14823.3|14703.3|14823.76|14703.76|14823|14703|10
1647881370000|2022-03-21 16:49:30|14823.61|14703.61|14825.62|14705.62|14825.62|14705.62|14823.47|14703.47|8
1647881380000|2022-03-21 16:49:40|14825.78|14705.78|14825.88|14705.88|14826.64|14706.64|14825.62|14705.62|10
1647881390000|2022-03-21 16:49:50|14825.91|14705.91|14827.28|14707.28|14827.42|14707.42|14825.65|14705.65|10
1647881400000|2022-03-21 16:50:00|14827.92|14707.92|14830.29|14710.29|14830.9|14710.9|14827.8|14707.8|10
1647881410000|2022-03-21 16:50:10|14831.38|14711.38|14832.98|14712.98|14832.98|14712.98|14831|14711|10
1647881420000|2022-03-21 16:50:20|14832.56|14712.56|14828.76|14708.76|14832.56|14712.56|14828.76|14708.76|10
1647881430000|2022-03-21 16:50:30|14828.43|14708.43|14824.41|14704.41|14828.62|14708.62|14824.41|14704.41|10
1647881440000|2022-03-21 16:50:40|14824.24|14704.24|14824.1|14704.1|14824.26|14704.26|14823.9|14703.9|10
1647881450000|2022-03-21 16:50:50|14824.29|14704.29|14826.09|14706.09|14826.09|14706.09|14824.29|14704.29|9
1647881460000|2022-03-21 16:51:00|14826.49|14706.49|14825.47|14705.47|14826.54|14706.54|14825.47|14705.47|9
1647881470000|2022-03-21 16:51:10|14825.38|14705.38|14823.89|14703.89|14825.38|14705.38|14823.89|14703.89|10
1647881480000|2022-03-21 16:51:20|14823.72|14703.72|14819.3|14699.3|14823.72|14703.72|14819.3|14699.3|10
1647881490000|2022-03-21 16:51:30|14816.3|14696.3|14807.8|14687.8|14816.3|14696.3|14807.8|14687.8|10
1647881500000|2022-03-21 16:51:40|14807.88|14687.88|14807.1|14687.1|14807.91|14687.91|14806.83|14686.83|9
1647881510000|2022-03-21 16:51:50|14806.62|14686.62|14804.81|14684.81|14806.68|14686.68|14804.26|14684.26|10
1647881520000|2022-03-21 16:52:00|14804.73|14684.73|14804.76|14684.76|14804.78|14684.78|14804.15|14684.15|10
1647881530000|2022-03-21 16:52:10|14804.58|14684.58|14802.65|14682.65|14804.58|14684.58|14802.48|14682.48|10
1647881540000|2022-03-21 16:52:20|14802.88|14682.88|14802.07|14682.07|14802.88|14682.88|14802.07|14682.07|10
1647881550000|2022-03-21 16:52:30|14802.04|14682.04|14800.7|14680.7|14802.04|14682.04|14800.7|14680.7|10
1647881560000|2022-03-21 16:52:40|14800.61|14680.61|14799.64|14679.64|14800.61|14680.61|14799.51|14679.51|10
1647881570000|2022-03-21 16:52:50|14799.58|14679.58|14800.96|14680.96|14801.37|14681.37|14799.41|14679.41|10
1647881580000|2022-03-21 16:53:00|14800.94|14680.94|14797.31|14677.31|14801.47|14681.47|14797.31|14677.31|9
1647881590000|2022-03-21 16:53:10|14797.76|14677.76|14796.3|14676.3|14797.76|14677.76|14795.71|14675.71|10
1647881600000|2022-03-21 16:53:20|14795.95|14675.95|14796.57|14676.57|14796.57|14676.57|14795.87|14675.87|10
1647881610000|2022-03-21 16:53:30|14796.47|14676.47|14792.97|14672.97|14796.47|14676.47|14792.97|14672.97|9
1647881620000|2022-03-21 16:53:40|14792.56|14672.56|14791.48|14671.48|14792.56|14672.56|14791.48|14671.48|10
1647881630000|2022-03-21 16:53:50|14790.83|14670.83|14784.99|14664.99|14790.83|14670.83|14784.99|14664.99|10
1647881640000|2022-03-21 16:54:00|14784.7|14664.7|14781.91|14661.91|14784.7|14664.7|14781.91|14661.91|9
1647881650000|2022-03-21 16:54:10|14780.84|14660.84|14779.8|14659.8|14781.44|14661.44|14779.8|14659.8|10
1647881660000|2022-03-21 16:54:20|14779.62|14659.62|14774.96|14654.96|14779.62|14659.62|14774.89|14654.89|10
1647881670000|2022-03-21 16:54:30|14774.92|14654.92|14771.29|14651.29|14774.92|14654.92|14771.29|14651.29|10
1647881680000|2022-03-21 16:54:40|14770.66|14650.66|14762.42|14642.42|14770.66|14650.66|14762.37|14642.37|10
1647881690000|2022-03-21 16:54:50|14762.61|14642.61|14762.03|14642.03|14762.61|14642.61|14761.04|14641.04|10
1647881700000|2022-03-21 16:55:00|14762.33|14642.33|14764.15|14644.15|14764.36|14644.36|14762.33|14642.33|10
1647881710000|2022-03-21 16:55:10|14764.17|14644.17|14766.46|14646.46|14766.69|14646.69|14764.17|14644.17|10
1647881720000|2022-03-21 16:55:20|14767.05|14647.05|14773.26|14653.26|14773.26|14653.26|14767.05|14647.05|10
1647881730000|2022-03-21 16:55:30|14775.65|14655.65|14782.56|14662.56|14782.56|14662.56|14775.65|14655.65|10
1647881740000|2022-03-21 16:55:40|14782.61|14662.61|14782.41|14662.41|14782.69|14662.69|14782.21|14662.21|9
1647881750000|2022-03-21 16:55:50|14782.27|14662.27|14778.64|14658.64|14782.27|14662.27|14778.64|14658.64|10
1647881760000|2022-03-21 16:56:00|14779.94|14659.94|14780.99|14660.99|14781.36|14661.36|14779.51|14659.51|10
1647881770000|2022-03-21 16:56:10|14779.86|14659.86|14779.48|14659.48|14780.23|14660.23|14779.14|14659.14|10
1647881780000|2022-03-21 16:56:20|14779.57|14659.57|14779.65|14659.65|14780.1|14660.1|14779.02|14659.02|10
1647881790000|2022-03-21 16:56:30|14779.68|14659.68|14781.34|14661.34|14781.34|14661.34|14779.67|14659.67|10
1647881800000|2022-03-21 16:56:40|14781.26|14661.26|14782.31|14662.31|14782.75|14662.75|14781.26|14661.26|10
1647881810000|2022-03-21 16:56:50|14782.05|14662.05|14779.57|14659.57|14782.05|14662.05|14779.57|14659.57|10
1647881820000|2022-03-21 16:57:00|14779.63|14659.63|14778.68|14658.68|14779.63|14659.63|14778.37|14658.37|10
1647881830000|2022-03-21 16:57:10|14778.63|14658.63|14777.25|14657.25|14778.63|14658.63|14777.05|14657.05|10
1647881840000|2022-03-21 16:57:20|14777.46|14657.46|14774.12|14654.12|14777.46|14657.46|14774.12|14654.12|10
1647881850000|2022-03-21 16:57:30|14773.93|14653.93|14771.35|14651.35|14773.93|14653.93|14771.35|14651.35|10
1647881860000|2022-03-21 16:57:40|14771.31|14651.31|14770.35|14650.35|14771.69|14651.69|14770.35|14650.35|10
1647881870000|2022-03-21 16:57:50|14771.39|14651.39|14770.65|14650.65|14771.39|14651.39|14770.65|14650.65|10
1647881880000|2022-03-21 16:58:00|14769.6|14649.6|14770.41|14650.41|14770.72|14650.72|14769.6|14649.6|10
1647881890000|2022-03-21 16:58:10|14770.39|14650.39|14768.22|14648.22|14770.49|14650.49|14767.46|14647.46|10
1647881900000|2022-03-21 16:58:20|14768.62|14648.62|14760.4|14640.4|14768.62|14648.62|14760.4|14640.4|10
1647881910000|2022-03-21 16:58:30|14759.58|14639.58|14759.49|14639.49|14759.85|14639.85|14758.97|14638.97|9
1647881920000|2022-03-21 16:58:40|14759.27|14639.27|14758.38|14638.38|14759.27|14639.27|14757.96|14637.96|10
1647881930000|2022-03-21 16:58:50|14758.41|14638.41|14758.91|14638.91|14758.95|14638.95|14758.41|14638.41|9
1647881940000|2022-03-21 16:59:00|14759.18|14639.18|14758|14638|14759.18|14639.18|14758|14638|10
1647881950000|2022-03-21 16:59:10|14757.84|14637.84|14752.83|14632.83|14757.84|14637.84|14752.71|14632.71|10
1647881960000|2022-03-21 16:59:20|14753.05|14633.05|14753.01|14633.01|14753.05|14633.05|14752.21|14632.21|10
1647881970000|2022-03-21 16:59:30|14753.38|14633.38|14754.17|14634.17|14754.17|14634.17|14752.46|14632.46|10
1647881980000|2022-03-21 16:59:40|14754.4|14634.4|14756.67|14636.67|14756.67|14636.67|14754.21|14634.21|10
1647881990000|2022-03-21 16:59:50|14756.6|14636.6|14756.06|14636.06|14756.6|14636.6|14755.74|14635.74|10
1647882000000|2022-03-21 17:00:00|14756.63|14636.63|14753.95|14633.95|14756.7|14636.7|14753.95|14633.95|9
1647882010000|2022-03-21 17:00:10|14753.13|14633.13|14752.17|14632.17|14753.13|14633.13|14751.61|14631.61|10
1647882020000|2022-03-21 17:00:20|14750.82|14630.82|14749.39|14629.39|14750.87|14630.87|14749.06|14629.06|9
1647882030000|2022-03-21 17:00:30|14748.83|14628.83|14745.24|14625.24|14748.83|14628.83|14745.24|14625.24|10
1647882040000|2022-03-21 17:00:40|14745.21|14625.21|14741.25|14621.25|14745.21|14625.21|14741.25|14621.25|10
1647882050000|2022-03-21 17:00:50|14740.88|14620.88|14741.07|14621.07|14741.22|14621.22|14740.45|14620.45|9
1647882060000|2022-03-21 17:01:00|14741.51|14621.51|14740.46|14620.46|14741.51|14621.51|14740.46|14620.46|10
1647882070000|2022-03-21 17:01:10|14740.13|14620.13|14737.11|14617.11|14740.21|14620.21|14737.11|14617.11|10
1647882080000|2022-03-21 17:01:20|14737.27|14617.27|14738.09|14618.09|14738.09|14618.09|14737.1|14617.1|10
1647882090000|2022-03-21 17:01:30|14738.13|14618.13|14738.11|14618.11|14738.99|14618.99|14737.78|14617.78|10
1647882100000|2022-03-21 17:01:40|14738.9|14618.9|14738.25|14618.25|14739.11|14619.11|14738.25|14618.25|10
1647882110000|2022-03-21 17:01:50|14737.89|14617.89|14734.36|14614.36|14738.08|14618.08|14734.36|14614.36|10
1647882120000|2022-03-21 17:02:00|14734.1|14614.1|14734.51|14614.51|14734.53|14614.53|14733.3|14613.3|10
1647882130000|2022-03-21 17:02:10|14734.64|14614.64|14735.12|14615.12|14735.12|14615.12|14734.28|14614.28|10
1647882140000|2022-03-21 17:02:20|14735.03|14615.03|14734.47|14614.47|14735.36|14615.36|14734.47|14614.47|10
1647882150000|2022-03-21 17:02:30|14734.4|14614.4|14734.7|14614.7|14734.77|14614.77|14733.22|14613.22|10
1647882160000|2022-03-21 17:02:40|14734.83|14614.83|14736.32|14616.32|14736.44|14616.44|14734.48|14614.48|10
1647882170000|2022-03-21 17:02:50|14736.48|14616.48|14741.06|14621.06|14741.06|14621.06|14736.48|14616.48|10
1647882180000|2022-03-21 17:03:00|14742.31|14622.31|14745.24|14625.24|14745.24|14625.24|14742.2|14622.2|10
1647882190000|2022-03-21 17:03:10|14745.71|14625.71|14748.66|14628.66|14749.07|14629.07|14745.71|14625.71|10
1647882200000|2022-03-21 17:03:20|14748.73|14628.73|14749.72|14629.72|14749.86|14629.86|14748.73|14628.73|10
1647882210000|2022-03-21 17:03:30|14750.25|14630.25|14751.08|14631.08|14751.08|14631.08|14750.16|14630.16|10
1647882220000|2022-03-21 17:03:40|14751.32|14631.32|14752.02|14632.02|14752.02|14632.02|14751.32|14631.32|10
1647882230000|2022-03-21 17:03:50|14752.06|14632.06|14756.74|14636.74|14756.74|14636.74|14752.06|14632.06|10
1647882240000|2022-03-21 17:04:00|14756.86|14636.86|14761.19|14641.19|14761.19|14641.19|14756.86|14636.86|10
1647882250000|2022-03-21 17:04:10|14761.42|14641.42|14761.94|14641.94|14762.38|14642.38|14760.73|14640.73|10
1647882260000|2022-03-21 17:04:20|14761.91|14641.91|14759.3|14639.3|14761.91|14641.91|14759.3|14639.3|10
1647882270000|2022-03-21 17:04:30|14758.89|14638.89|14755.42|14635.42|14758.89|14638.89|14755.42|14635.42|10
1647882280000|2022-03-21 17:04:40|14755.28|14635.28|14753.88|14633.88|14755.28|14635.28|14752.96|14632.96|9
1647882290000|2022-03-21 17:04:50|14754|14634|14750.15|14630.15|14754|14634|14750.15|14630.15|10
1647882300000|2022-03-21 17:05:00|14750|14630|14745.16|14625.16|14750|14630|14745.16|14625.16|10
1647882310000|2022-03-21 17:05:10|14744.21|14624.21|14742.85|14622.85|14744.21|14624.21|14742.73|14622.73|10
1647882320000|2022-03-21 17:05:20|14742.8|14622.8|14736.97|14616.97|14742.8|14622.8|14736.97|14616.97|10
1647882330000|2022-03-21 17:05:30|14736.96|14616.96|14737.36|14617.36|14737.36|14617.36|14735.76|14615.76|10
1647882340000|2022-03-21 17:05:40|14737.39|14617.39|14739.95|14619.95|14739.95|14619.95|14737.39|14617.39|10
1647882350000|2022-03-21 17:05:50|14739.84|14619.84|14741.84|14621.84|14741.89|14621.89|14739.84|14619.84|10
1647882360000|2022-03-21 17:06:00|14741.91|14621.91|14744.39|14624.39|14744.39|14624.39|14741.91|14621.91|10
1647882370000|2022-03-21 17:06:10|14744.33|14624.33|14747.64|14627.64|14747.64|14627.64|14744.33|14624.33|10
1647882380000|2022-03-21 17:06:20|14748.1|14628.1|14750.11|14630.11|14750.11|14630.11|14747.99|14627.99|10
1647882390000|2022-03-21 17:06:30|14750.06|14630.06|14749.92|14629.92|14750.78|14630.78|14749.92|14629.92|10
1647882400000|2022-03-21 17:06:40|14750.56|14630.56|14751.07|14631.07|14751.07|14631.07|14750.19|14630.19|10
1647882410000|2022-03-21 17:06:50|14751.29|14631.29|14754.76|14634.76|14754.83|14634.83|14750.9|14630.9|9
1647882420000|2022-03-21 17:07:00|14755.23|14635.23|14757.01|14637.01|14757.01|14637.01|14754.61|14634.61|10
1647882430000|2022-03-21 17:07:10|14757.08|14637.08|14760.82|14640.82|14760.82|14640.82|14756.75|14636.75|9
1647882440000|2022-03-21 17:07:20|14761.52|14641.52|14764.03|14644.03|14765.54|14645.54|14761.22|14641.22|10
1647882450000|2022-03-21 17:07:30|14763.94|14643.94|14766.89|14646.89|14767.54|14647.54|14763.79|14643.79|10
1647882460000|2022-03-21 17:07:40|14767.26|14647.26|14766.48|14646.48|14767.26|14647.26|14766.01|14646.01|10
1647882470000|2022-03-21 17:07:50|14766.76|14646.76|14767.63|14647.63|14767.73|14647.73|14766.76|14646.76|10
1647882480000|2022-03-21 17:08:00|14767.07|14647.07|14769.08|14649.08|14769.57|14649.57|14767.04|14647.04|9
1647882490000|2022-03-21 17:08:10|14768.42|14648.42|14767.85|14647.85|14768.81|14648.81|14767.85|14647.85|10
1647882500000|2022-03-21 17:08:20|14768.05|14648.05|14768.1|14648.1|14768.27|14648.27|14767.12|14647.12|10
1647882510000|2022-03-21 17:08:30|14769.69|14649.69|14773.13|14653.13|14773.13|14653.13|14769.69|14649.69|10
1647882520000|2022-03-21 17:08:40|14773.25|14653.25|14773.59|14653.59|14774.22|14654.22|14773.25|14653.25|9
1647882530000|2022-03-21 17:08:50|14773.5|14653.5|14772.21|14652.21|14773.65|14653.65|14771.97|14651.97|10
1647882540000|2022-03-21 17:09:00|14771.96|14651.96|14768.47|14648.47|14771.96|14651.96|14768.21|14648.21|10
1647882550000|2022-03-21 17:09:10|14768.52|14648.52|14768.4|14648.4|14769.42|14649.42|14768.4|14648.4|10
1647882560000|2022-03-21 17:09:20|14767.87|14647.87|14766.6|14646.6|14767.87|14647.87|14766.6|14646.6|10
1647882570000|2022-03-21 17:09:30|14766.53|14646.53|14767.26|14647.26|14767.38|14647.38|14766.2|14646.2|10
1647882580000|2022-03-21 17:09:40|14767.39|14647.39|14768.93|14648.93|14768.93|14648.93|14767.24|14647.24|9
1647882590000|2022-03-21 17:09:50|14769.52|14649.52|14771.53|14651.53|14771.87|14651.87|14769.52|14649.52|9
1647882600000|2022-03-21 17:10:00|14771.45|14651.45|14771.26|14651.26|14771.56|14651.56|14771.09|14651.09|9
1647882610000|2022-03-21 17:10:10|14771.52|14651.52|14772.72|14652.72|14773.33|14653.33|14770.8|14650.8|8
1647882620000|2022-03-21 17:10:20|14772.95|14652.95|14767.79|14647.79|14772.95|14652.95|14767.79|14647.79|10
1647882630000|2022-03-21 17:10:30|14767.57|14647.57|14763.01|14643.01|14767.57|14647.57|14763.01|14643.01|10
1647882640000|2022-03-21 17:10:40|14762.24|14642.24|14760.64|14640.64|14762.24|14642.24|14760.57|14640.57|10
1647882650000|2022-03-21 17:10:50|14760.83|14640.83|14760.62|14640.62|14760.83|14640.83|14759.75|14639.75|9
1647882660000|2022-03-21 17:11:00|14760.67|14640.67|14760.75|14640.75|14761.41|14641.41|14760.55|14640.55|10
1647882670000|2022-03-21 17:11:10|14760.58|14640.58|14760.08|14640.08|14760.6|14640.6|14760.04|14640.04|10
1647882680000|2022-03-21 17:11:20|14760.05|14640.05|14760.35|14640.35|14760.85|14640.85|14760.05|14640.05|9
1647882690000|2022-03-21 17:11:30|14760.24|14640.24|14761.52|14641.52|14761.52|14641.52|14760.14|14640.14|9
1647882700000|2022-03-21 17:11:40|14761.51|14641.51|14763.98|14643.98|14763.98|14643.98|14761.51|14641.51|10
1647882710000|2022-03-21 17:11:50|14763.94|14643.94|14764.26|14644.26|14764.58|14644.58|14763.81|14643.81|10
1647882720000|2022-03-21 17:12:00|14764.29|14644.29|14763.56|14643.56|14764.29|14644.29|14763.01|14643.01|8
1647882730000|2022-03-21 17:12:10|14763.53|14643.53|14762.68|14642.68|14763.53|14643.53|14762.68|14642.68|8
1647882740000|2022-03-21 17:12:20|14762.61|14642.61|14761.74|14641.74|14762.64|14642.64|14761.74|14641.74|10
1647882750000|2022-03-21 17:12:30|14761.51|14641.51|14754.15|14634.15|14761.51|14641.51|14754.15|14634.15|10
1647882760000|2022-03-21 17:12:40|14754.37|14634.37|14752.83|14632.83|14754.37|14634.37|14752.62|14632.62|10
1647882770000|2022-03-21 17:12:50|14752.76|14632.76|14749.14|14629.14|14752.83|14632.83|14749.14|14629.14|10
1647882780000|2022-03-21 17:13:00|14749.85|14629.85|14750.54|14630.54|14750.88|14630.88|14749.72|14629.72|10
1647882790000|2022-03-21 17:13:10|14750.5|14630.5|14750.11|14630.11|14750.53|14630.53|14750.01|14630.01|9
1647882800000|2022-03-21 17:13:20|14750.44|14630.44|14748.56|14628.56|14750.44|14630.44|14748.56|14628.56|10
1647882810000|2022-03-21 17:13:30|14748.55|14628.55|14749.81|14629.81|14749.93|14629.93|14748.55|14628.55|9
1647882820000|2022-03-21 17:13:40|14749.96|14629.96|14754.11|14634.11|14754.11|14634.11|14749.96|14629.96|8
1647882830000|2022-03-21 17:13:50|14754.65|14634.65|14755.87|14635.87|14755.97|14635.97|14754.65|14634.65|10
1647882840000|2022-03-21 17:14:00|14755.73|14635.73|14755.09|14635.09|14755.73|14635.73|14754.92|14634.92|10
1647882850000|2022-03-21 17:14:10|14755.05|14635.05|14753.75|14633.75|14755.34|14635.34|14753.6|14633.6|10
1647882860000|2022-03-21 17:14:20|14753.68|14633.68|14751.42|14631.42|14753.68|14633.68|14751.42|14631.42|10
1647882870000|2022-03-21 17:14:30|14751.35|14631.35|14751.2|14631.2|14751.66|14631.66|14751.18|14631.18|10
1647882880000|2022-03-21 17:14:40|14750.44|14630.44|14746.72|14626.72|14750.44|14630.44|14746.72|14626.72|10
1647882890000|2022-03-21 17:14:50|14746.57|14626.57|14747.01|14627.01|14747.01|14627.01|14745.28|14625.28|9
1647882900000|2022-03-21 17:15:00|14747.56|14627.56|14748.28|14628.28|14748.84|14628.84|14747.56|14627.56|10
1647882910000|2022-03-21 17:15:10|14747.57|14627.57|14749.81|14629.81|14749.81|14629.81|14747.57|14627.57|10
1647882920000|2022-03-21 17:15:20|14749.63|14629.63|14750.56|14630.56|14751.39|14631.39|14749.63|14629.63|10
1647882930000|2022-03-21 17:15:30|14750.65|14630.65|14746.5|14626.5|14750.65|14630.65|14746.5|14626.5|10
1647882940000|2022-03-21 17:15:40|14746.38|14626.38|14743.76|14623.76|14746.39|14626.39|14743.76|14623.76|10
1647882950000|2022-03-21 17:15:50|14743.28|14623.28|14743.37|14623.37|14743.37|14623.37|14742.16|14622.16|10
1647882960000|2022-03-21 17:16:00|14743.17|14623.17|14742.58|14622.58|14743.17|14623.17|14742.46|14622.46|9
1647882970000|2022-03-21 17:16:10|14742.54|14622.54|14741.26|14621.26|14742.73|14622.73|14741.26|14621.26|10
1647882980000|2022-03-21 17:16:20|14741.29|14621.29|14745.33|14625.33|14745.36|14625.36|14741.29|14621.29|10
1647882990000|2022-03-21 17:16:30|14745.64|14625.64|14746.95|14626.95|14746.95|14626.95|14745.64|14625.64|10
1647883000000|2022-03-21 17:16:40|14747.93|14627.93|14746.61|14626.61|14747.93|14627.93|14746.61|14626.61|8
1647883010000|2022-03-21 17:16:50|14746.46|14626.46|14743.99|14623.99|14746.46|14626.46|14743.88|14623.88|9
1647883020000|2022-03-21 17:17:00|14744.09|14624.09|14743.38|14623.38|14744.63|14624.63|14742.55|14622.55|10
1647883030000|2022-03-21 17:17:10|14743.31|14623.31|14742.91|14622.91|14743.31|14623.31|14740.7|14620.7|10
1647883040000|2022-03-21 17:17:20|14742.72|14622.72|14741.38|14621.38|14742.72|14622.72|14741.38|14621.38|9
1647883050000|2022-03-21 17:17:30|14740.37|14620.37|14737.81|14617.81|14740.37|14620.37|14737.81|14617.81|10
1647883060000|2022-03-21 17:17:40|14737.52|14617.52|14735.66|14615.66|14737.52|14617.52|14735.07|14615.07|10
1647883070000|2022-03-21 17:17:50|14735.43|14615.43|14732.62|14612.62|14735.72|14615.72|14732.62|14612.62|8
1647883080000|2022-03-21 17:18:00|14732.67|14612.67|14731.88|14611.88|14732.71|14612.71|14731.85|14611.85|9
1647883090000|2022-03-21 17:18:10|14732.04|14612.04|14728.21|14608.21|14732.71|14612.71|14728.21|14608.21|10
1647883100000|2022-03-21 17:18:20|14728.12|14608.12|14726.94|14606.94|14728.34|14608.34|14726.94|14606.94|9
1647883110000|2022-03-21 17:18:30|14726.4|14606.4|14721.7|14601.7|14727.01|14607.01|14721.7|14601.7|10
1647883120000|2022-03-21 17:18:40|14721.48|14601.48|14722.11|14602.11|14722.31|14602.31|14721.48|14601.48|10
1647883130000|2022-03-21 17:18:50|14722.04|14602.04|14720.91|14600.91|14722.19|14602.19|14720.91|14600.91|10
1647883140000|2022-03-21 17:19:00|14721.52|14601.52|14718.59|14598.59|14721.52|14601.52|14718.59|14598.59|10
1647883150000|2022-03-21 17:19:10|14717.61|14597.61|14717.32|14597.32|14718.44|14598.44|14716.74|14596.74|9
1647883160000|2022-03-21 17:19:20|14717.37|14597.37|14718.12|14598.12|14718.28|14598.28|14717.37|14597.37|10
1647883170000|2022-03-21 17:19:30|14718.26|14598.26|14717.59|14597.59|14718.26|14598.26|14717.45|14597.45|9
1647883180000|2022-03-21 17:19:40|14717.49|14597.49|14715.77|14595.77|14717.58|14597.58|14715.77|14595.77|9
1647883190000|2022-03-21 17:19:50|14716.05|14596.05|14717.33|14597.33|14717.33|14597.33|14715.54|14595.54|9
1647883200000|2022-03-21 17:20:00|14717.55|14597.55|14720.71|14600.71|14720.71|14600.71|14717.39|14597.39|9
1647883210000|2022-03-21 17:20:10|14721.94|14601.94|14724.1|14604.1|14724.1|14604.1|14721.94|14601.94|9
1647883220000|2022-03-21 17:20:20|14724.45|14604.45|14727.03|14607.03|14727.25|14607.25|14724.45|14604.45|10
1647883230000|2022-03-21 17:20:30|14727.11|14607.11|14726.38|14606.38|14727.15|14607.15|14726.38|14606.38|10
1647883240000|2022-03-21 17:20:40|14726.84|14606.84|14726.08|14606.08|14726.84|14606.84|14725.98|14605.98|10
1647883250000|2022-03-21 17:20:50|14726.15|14606.15|14726.51|14606.51|14726.51|14606.51|14725.63|14605.63|9
1647883260000|2022-03-21 17:21:00|14726.6|14606.6|14727.77|14607.77|14727.77|14607.77|14726.6|14606.6|10
1647883270000|2022-03-21 17:21:10|14727.76|14607.76|14727.41|14607.41|14728.72|14608.72|14727.41|14607.41|10
1647883280000|2022-03-21 17:21:20|14727.26|14607.26|14724.82|14604.82|14727.26|14607.26|14724.82|14604.82|7
1647883290000|2022-03-21 17:21:30|14724.83|14604.83|14725.38|14605.38|14725.38|14605.38|14724.83|14604.83|8
1647883300000|2022-03-21 17:21:40|14726.17|14606.17|14728.44|14608.44|14728.6|14608.6|14726.17|14606.17|10
1647883310000|2022-03-21 17:21:50|14727.87|14607.87|14727.24|14607.24|14727.87|14607.87|14727.22|14607.22|10
1647883320000|2022-03-21 17:22:00|14727.1|14607.1|14725.83|14605.83|14727.15|14607.15|14725.83|14605.83|8
1647883330000|2022-03-21 17:22:10|14725.63|14605.63|14726.92|14606.92|14727|14607|14725.31|14605.31|9
1647883340000|2022-03-21 17:22:20|14727.04|14607.04|14725.9|14605.9|14727.45|14607.45|14725.9|14605.9|10
1647883350000|2022-03-21 17:22:30|14726.11|14606.11|14726.59|14606.59|14726.79|14606.79|14725.74|14605.74|10
1647883360000|2022-03-21 17:22:40|14726.21|14606.21|14726|14606|14726.57|14606.57|14726|14606|10
1647883370000|2022-03-21 17:22:50|14726.02|14606.02|14726.06|14606.06|14726.13|14606.13|14725.88|14605.88|9
1647883380000|2022-03-21 17:23:00|14726.15|14606.15|14725.25|14605.25|14726.15|14606.15|14724.94|14604.94|10
1647883390000|2022-03-21 17:23:10|14725.24|14605.24|14723.29|14603.29|14725.72|14605.72|14723.29|14603.29|10
1647883400000|2022-03-21 17:23:20|14723.2|14603.2|14725.49|14605.49|14725.49|14605.49|14723.1|14603.1|10
1647883410000|2022-03-21 17:23:30|14725.46|14605.46|14727.04|14607.04|14727.04|14607.04|14725.46|14605.46|9
1647883420000|2022-03-21 17:23:40|14728.49|14608.49|14729.49|14609.49|14729.49|14609.49|14727|14607|10
1647883430000|2022-03-21 17:23:50|14729.45|14609.45|14731.78|14611.78|14731.81|14611.81|14729.45|14609.45|10
1647883440000|2022-03-21 17:24:00|14731.63|14611.63|14732.62|14612.62|14732.7|14612.7|14731.63|14611.63|10
1647883450000|2022-03-21 17:24:10|14732.65|14612.65|14732.79|14612.79|14732.84|14612.84|14732.61|14612.61|9
1647883460000|2022-03-21 17:24:20|14732.72|14612.72|14734.14|14614.14|14734.14|14614.14|14732.72|14612.72|10
1647883470000|2022-03-21 17:24:30|14734.02|14614.02|14735.22|14615.22|14735.22|14615.22|14734.02|14614.02|10
1647883480000|2022-03-21 17:24:40|14735.26|14615.26|14734.11|14614.11|14735.26|14615.26|14734.11|14614.11|9
1647883490000|2022-03-21 17:24:50|14736.73|14616.73|14743.96|14623.96|14743.96|14623.96|14736.73|14616.73|10
1647883500000|2022-03-21 17:25:00|14744.14|14624.14|14743.49|14623.49|14744.91|14624.91|14743.49|14623.49|10
1647883510000|2022-03-21 17:25:10|14742.95|14622.95|14742.86|14622.86|14743.29|14623.29|14741.47|14621.47|10
1647883520000|2022-03-21 17:25:20|14743.2|14623.2|14745.93|14625.93|14745.93|14625.93|14743.14|14623.14|10
1647883530000|2022-03-21 17:25:30|14745.87|14625.87|14748.04|14628.04|14748.04|14628.04|14745.87|14625.87|9
1647883540000|2022-03-21 17:25:40|14748.18|14628.18|14748.75|14628.75|14749.39|14629.39|14748.18|14628.18|9
1647883550000|2022-03-21 17:25:50|14748.77|14628.77|14749.92|14629.92|14749.92|14629.92|14748.03|14628.03|9
1647883560000|2022-03-21 17:26:00|14751.05|14631.05|14750.9|14630.9|14751.05|14631.05|14750.58|14630.58|10
1647883570000|2022-03-21 17:26:10|14751.16|14631.16|14750.57|14630.57|14751.16|14631.16|14750.41|14630.41|9
1647883580000|2022-03-21 17:26:20|14750.59|14630.59|14752.16|14632.16|14752.2|14632.2|14750.59|14630.59|8
1647883590000|2022-03-21 17:26:30|14752.65|14632.65|14753.43|14633.43|14753.54|14633.54|14752.65|14632.65|9
1647883600000|2022-03-21 17:26:40|14753.57|14633.57|14754.07|14634.07|14754.35|14634.35|14753.57|14633.57|10
1647883610000|2022-03-21 17:26:50|14753.69|14633.69|14753.02|14633.02|14754.04|14634.04|14752.99|14632.99|10
1647883620000|2022-03-21 17:27:00|14752.53|14632.53|14754.08|14634.08|14754.41|14634.41|14752.53|14632.53|10
1647883630000|2022-03-21 17:27:10|14754.83|14634.83|14756.35|14636.35|14756.55|14636.55|14754.83|14634.83|10
1647883640000|2022-03-21 17:27:20|14756.3|14636.3|14756.77|14636.77|14756.92|14636.92|14756.12|14636.12|9
1647883650000|2022-03-21 17:27:30|14757.06|14637.06|14758.1|14638.1|14758.1|14638.1|14757.06|14637.06|10
1647883660000|2022-03-21 17:27:40|14758.13|14638.13|14759.42|14639.42|14760.53|14640.53|14758.13|14638.13|9
1647883670000|2022-03-21 17:27:50|14759.52|14639.52|14761.12|14641.12|14761.12|14641.12|14759.52|14639.52|10
1647883680000|2022-03-21 17:28:00|14761.56|14641.56|14764.27|14644.27|14764.37|14644.37|14761.56|14641.56|10
1647883690000|2022-03-21 17:28:10|14764.15|14644.15|14764.69|14644.69|14765.07|14645.07|14764.14|14644.14|10
1647883700000|2022-03-21 17:28:20|14765.15|14645.15|14762.97|14642.97|14765.15|14645.15|14762.97|14642.97|10
1647883710000|2022-03-21 17:28:30|14763.33|14643.33|14763.12|14643.12|14763.33|14643.33|14762.61|14642.61|9
1647883720000|2022-03-21 17:28:40|14763.25|14643.25|14763.24|14643.24|14763.74|14643.74|14762.52|14642.52|10
1647883730000|2022-03-21 17:28:50|14763.21|14643.21|14762.25|14642.25|14763.21|14643.21|14762.25|14642.25|9
1647883740000|2022-03-21 17:29:00|14761.32|14641.32|14761.37|14641.37|14761.67|14641.67|14761.24|14641.24|9
1647883750000|2022-03-21 17:29:10|14760.93|14640.93|14761.28|14641.28|14761.92|14641.92|14760.9|14640.9|10
1647883760000|2022-03-21 17:29:20|14761.4|14641.4|14761.72|14641.72|14762.09|14642.09|14761.4|14641.4|10
1647883770000|2022-03-21 17:29:30|14761.64|14641.64|14763.88|14643.88|14763.88|14643.88|14761.64|14641.64|10
1647883780000|2022-03-21 17:29:40|14763.71|14643.71|14762.2|14642.2|14763.77|14643.77|14762.2|14642.2|10
1647883790000|2022-03-21 17:29:50|14761.49|14641.49|14761.56|14641.56|14761.76|14641.76|14760.94|14640.94|9
1647883800000|2022-03-21 17:30:00|14761.78|14641.78|14763.6|14643.6|14763.6|14643.6|14761.78|14641.78|10
1647883810000|2022-03-21 17:30:10|14763.92|14643.92|14765.99|14645.99|14765.99|14645.99|14763.92|14643.92|10
1647883820000|2022-03-21 17:30:20|14767.76|14647.76|14777.81|14657.81|14777.81|14657.81|14767.76|14647.76|10
1647883830000|2022-03-21 17:30:30|14777.84|14657.84|14780.6|14660.6|14780.6|14660.6|14777.84|14657.84|10
1647883840000|2022-03-21 17:30:40|14780.65|14660.65|14780.84|14660.84|14781.59|14661.59|14780.41|14660.41|10
1647883850000|2022-03-21 17:30:50|14780.55|14660.55|14782.86|14662.86|14783.16|14663.16|14780.55|14660.55|10
1647883860000|2022-03-21 17:31:00|14782.63|14662.63|14785.9|14665.9|14785.9|14665.9|14782.45|14662.45|10
1647883870000|2022-03-21 17:31:10|14786.3|14666.3|14786.56|14666.56|14787.82|14667.82|14786.3|14666.3|9
1647883880000|2022-03-21 17:31:20|14786.44|14666.44|14784.19|14664.19|14786.57|14666.57|14784.19|14664.19|10
1647883890000|2022-03-21 17:31:30|14784.08|14664.08|14784.72|14664.72|14784.72|14664.72|14784.08|14664.08|10
1647883900000|2022-03-21 17:31:40|14784.83|14664.83|14792.87|14672.87|14792.87|14672.87|14784.83|14664.83|10
1647883910000|2022-03-21 17:31:50|14793.37|14673.37|14793.77|14673.77|14794.05|14674.05|14793.37|14673.37|10
1647883920000|2022-03-21 17:32:00|14793.85|14673.85|14795.62|14675.62|14795.67|14675.67|14793.69|14673.69|10
1647883930000|2022-03-21 17:32:10|14795.72|14675.72|14800.55|14680.55|14800.55|14680.55|14795.47|14675.47|10
1647883940000|2022-03-21 17:32:20|14800.32|14680.32|14804.19|14684.19|14804.19|14684.19|14800.21|14680.21|9
1647883950000|2022-03-21 17:32:30|14804.75|14684.75|14809.9|14689.9|14809.9|14689.9|14804.75|14684.75|10
1647883960000|2022-03-21 17:32:40|14810.76|14690.76|14812.22|14692.22|14814.82|14694.82|14810.76|14690.76|10
1647883970000|2022-03-21 17:32:50|14812.49|14692.49|14815.52|14695.52|14815.52|14695.52|14812.49|14692.49|10
1647883980000|2022-03-21 17:33:00|14815.55|14695.55|14818.74|14698.74|14818.74|14698.74|14815.55|14695.55|10
1647883990000|2022-03-21 17:33:10|14819.05|14699.05|14815.86|14695.86|14819.05|14699.05|14815.18|14695.18|10
1647884000000|2022-03-21 17:33:20|14816.08|14696.08|14814.94|14694.94|14816.08|14696.08|14814.8|14694.8|10
1647884010000|2022-03-21 17:33:30|14814.98|14694.98|14813.5|14693.5|14815|14695|14813.5|14693.5|10
1647884020000|2022-03-21 17:33:40|14813.64|14693.64|14812.83|14692.83|14813.67|14693.67|14812.72|14692.72|9
1647884030000|2022-03-21 17:33:50|14813.41|14693.41|14813.91|14693.91|14814.33|14694.33|14813.36|14693.36|10
1647884040000|2022-03-21 17:34:00|14814.22|14694.22|14813.67|14693.67|14814.27|14694.27|14813.29|14693.29|10
1647884050000|2022-03-21 17:34:10|14813.86|14693.86|14812.92|14692.92|14814.31|14694.31|14812.92|14692.92|8
1647884060000|2022-03-21 17:34:20|14812.99|14692.99|14813.57|14693.57|14813.57|14693.57|14812.89|14692.89|10
1647884070000|2022-03-21 17:34:30|14813.73|14693.73|14811.96|14691.96|14813.73|14693.73|14811.96|14691.96|10
1647884080000|2022-03-21 17:34:40|14811.82|14691.82|14809.51|14689.51|14811.82|14691.82|14809.51|14689.51|10
1647884090000|2022-03-21 17:34:50|14809.67|14689.67|14809.95|14689.95|14810.78|14690.78|14808.44|14688.44|10
1647884100000|2022-03-21 17:35:00|14809.32|14689.32|14811.76|14691.76|14812.5|14692.5|14809.21|14689.21|8
1647884110000|2022-03-21 17:35:10|14811.69|14691.69|14811.21|14691.21|14811.98|14691.98|14810.48|14690.48|10
1647884120000|2022-03-21 17:35:20|14810.99|14690.99|14812.06|14692.06|14812.43|14692.43|14810.99|14690.99|10
1647884130000|2022-03-21 17:35:30|14812.43|14692.43|14811.97|14691.97|14812.9|14692.9|14811.97|14691.97|10
1647884140000|2022-03-21 17:35:40|14812.14|14692.14|14810.22|14690.22|14812.14|14692.14|14810.22|14690.22|10
1647884150000|2022-03-21 17:35:50|14810.24|14690.24|14810.69|14690.69|14810.92|14690.92|14810.24|14690.24|9
1647884160000|2022-03-21 17:36:00|14810.35|14690.35|14811.26|14691.26|14811.28|14691.28|14809.56|14689.56|10
1647884170000|2022-03-21 17:36:10|14811.46|14691.46|14811.79|14691.79|14811.9|14691.9|14811.11|14691.11|10
1647884180000|2022-03-21 17:36:20|14811.76|14691.76|14811.39|14691.39|14811.76|14691.76|14811.39|14691.39|7
1647884190000|2022-03-21 17:36:30|14810.82|14690.82|14810.17|14690.17|14810.85|14690.85|14810.17|14690.17|8
1647884200000|2022-03-21 17:36:40|14809.33|14689.33|14808.84|14688.84|14809.69|14689.69|14808.8|14688.8|10
1647884210000|2022-03-21 17:36:50|14808.81|14688.81|14804.07|14684.07|14808.81|14688.81|14804.07|14684.07|10
1647884220000|2022-03-21 17:37:00|14802.53|14682.53|14801.8|14681.8|14802.78|14682.78|14801.8|14681.8|8
1647884230000|2022-03-21 17:37:10|14801.83|14681.83|14802.16|14682.16|14802.49|14682.49|14801.55|14681.55|10
1647884240000|2022-03-21 17:37:20|14802.28|14682.28|14801.34|14681.34|14802.36|14682.36|14801.1|14681.1|6
1647884250000|2022-03-21 17:37:30|14801.3|14681.3|14801.41|14681.41|14801.91|14681.91|14801.18|14681.18|8
1647884260000|2022-03-21 17:37:40|14801.3|14681.3|14802.41|14682.41|14802.41|14682.41|14801.03|14681.03|10
1647884270000|2022-03-21 17:37:50|14802.48|14682.48|14802.58|14682.58|14802.9|14682.9|14802.27|14682.27|10
1647884280000|2022-03-21 17:38:00|14802.23|14682.23|14801.53|14681.53|14802.23|14682.23|14801.27|14681.27|9
1647884290000|2022-03-21 17:38:10|14801.44|14681.44|14801.64|14681.64|14802.43|14682.43|14801.44|14681.44|10
1647884300000|2022-03-21 17:38:20|14801.75|14681.75|14801.5|14681.5|14801.79|14681.79|14801.44|14681.44|10
1647884310000|2022-03-21 17:38:30|14801.31|14681.31|14800.14|14680.14|14801.31|14681.31|14800|14680|10
1647884320000|2022-03-21 17:38:40|14800.47|14680.47|14802.3|14682.3|14802.3|14682.3|14800.47|14680.47|10
1647884330000|2022-03-21 17:38:50|14802.12|14682.12|14803.48|14683.48|14803.48|14683.48|14801.93|14681.93|10
1647884340000|2022-03-21 17:39:00|14803.47|14683.47|14802.61|14682.61|14803.81|14683.81|14802.61|14682.61|9
1647884350000|2022-03-21 17:39:10|14802.48|14682.48|14801.63|14681.63|14802.48|14682.48|14801.53|14681.53|10
1647884360000|2022-03-21 17:39:20|14801.18|14681.18|14801.36|14681.36|14801.61|14681.61|14800.97|14680.97|10
1647884370000|2022-03-21 17:39:30|14801.61|14681.61|14802.71|14682.71|14803.01|14683.01|14801.57|14681.57|9
1647884380000|2022-03-21 17:39:40|14802.8|14682.8|14803.07|14683.07|14803.16|14683.16|14802.8|14682.8|9
1647884390000|2022-03-21 17:39:50|14802.98|14682.98|14802.39|14682.39|14803.03|14683.03|14802.39|14682.39|10
1647884400000|2022-03-21 17:40:00|14802.41|14682.41|14800.44|14680.44|14802.41|14682.41|14800.25|14680.25|10
1647884410000|2022-03-21 17:40:10|14800.72|14680.72|14800.07|14680.07|14800.72|14680.72|14799.99|14679.99|9
1647884420000|2022-03-21 17:40:20|14800.16|14680.16|14798.55|14678.55|14800.3|14680.3|14798.51|14678.51|10
1647884430000|2022-03-21 17:40:30|14798.76|14678.76|14796.36|14676.36|14798.76|14678.76|14796.36|14676.36|10
1647884440000|2022-03-21 17:40:40|14796.23|14676.23|14792.32|14672.32|14796.23|14676.23|14792.32|14672.32|10
1647884450000|2022-03-21 17:40:50|14792.2|14672.2|14790.59|14670.59|14792.2|14672.2|14790.5|14670.5|10
1647884460000|2022-03-21 17:41:00|14790.74|14670.74|14790.67|14670.67|14790.74|14670.74|14790.22|14670.22|9
1647884470000|2022-03-21 17:41:10|14790.44|14670.44|14787.25|14667.25|14790.44|14670.44|14787.25|14667.25|10
1647884480000|2022-03-21 17:41:20|14787.37|14667.37|14788.94|14668.94|14788.94|14668.94|14787.37|14667.37|9
1647884490000|2022-03-21 17:41:30|14789.03|14669.03|14789.92|14669.92|14789.92|14669.92|14789.03|14669.03|10
1647884500000|2022-03-21 17:41:40|14789.89|14669.89|14789.81|14669.81|14789.89|14669.89|14789.65|14669.65|7
1647884510000|2022-03-21 17:41:50|14789.85|14669.85|14789.42|14669.42|14789.94|14669.94|14789.3|14669.3|10
1647884520000|2022-03-21 17:42:00|14789.52|14669.52|14792.17|14672.17|14792.17|14672.17|14789.52|14669.52|10
1647884530000|2022-03-21 17:42:10|14792.46|14672.46|14793.19|14673.19|14793.98|14673.98|14792.46|14672.46|10
1647884540000|2022-03-21 17:42:20|14792.58|14672.58|14791.49|14671.49|14792.58|14672.58|14791.49|14671.49|9
1647884550000|2022-03-21 17:42:30|14791.5|14671.5|14793.84|14673.84|14793.84|14673.84|14791.35|14671.35|10
1647884560000|2022-03-21 17:42:40|14794.46|14674.46|14793.28|14673.28|14794.59|14674.59|14793.28|14673.28|9
1647884570000|2022-03-21 17:42:50|14791.93|14671.93|14788.21|14668.21|14792.06|14672.06|14788.21|14668.21|9
1647884580000|2022-03-21 17:43:00|14786.93|14666.93|14785.48|14665.48|14786.93|14666.93|14785.48|14665.48|8
1647884590000|2022-03-21 17:43:10|14785.42|14665.42|14782.32|14662.32|14785.42|14665.42|14782.32|14662.32|10
1647884600000|2022-03-21 17:43:20|14782.33|14662.33|14780.07|14660.07|14782.33|14662.33|14780.07|14660.07|9
1647884610000|2022-03-21 17:43:30|14780.14|14660.14|14777.32|14657.32|14780.14|14660.14|14777.32|14657.32|10
1647884620000|2022-03-21 17:43:40|14777.03|14657.03|14777.14|14657.14|14777.96|14657.96|14777.03|14657.03|7
1647884630000|2022-03-21 17:43:50|14777.03|14657.03|14776.47|14656.47|14777.16|14657.16|14776.4|14656.4|10
1647884640000|2022-03-21 17:44:00|14776.36|14656.36|14771.94|14651.94|14776.6|14656.6|14771.94|14651.94|9
1647884650000|2022-03-21 17:44:10|14771.84|14651.84|14770.9|14650.9|14772.3|14652.3|14770.9|14650.9|9
1647884660000|2022-03-21 17:44:20|14771.08|14651.08|14769.5|14649.5|14771.08|14651.08|14769.5|14649.5|10
1647884670000|2022-03-21 17:44:30|14769.24|14649.24|14768.19|14648.19|14769.24|14649.24|14768.19|14648.19|7
1647884680000|2022-03-21 17:44:40|14768.63|14648.63|14769.58|14649.58|14769.58|14649.58|14768.21|14648.21|10
1647884690000|2022-03-21 17:44:50|14769.63|14649.63|14768.69|14648.69|14770.03|14650.03|14768.69|14648.69|9
1647884700000|2022-03-21 17:45:00|14768.92|14648.92|14770.18|14650.18|14770.18|14650.18|14768.92|14648.92|10
1647884710000|2022-03-21 17:45:10|14770.46|14650.46|14768.99|14648.99|14770.46|14650.46|14768.99|14648.99|9
1647884720000|2022-03-21 17:45:20|14768.8|14648.8|14767.18|14647.18|14768.8|14648.8|14767.18|14647.18|10
1647884730000|2022-03-21 17:45:30|14767.13|14647.13|14764.59|14644.59|14767.13|14647.13|14764.59|14644.59|10
1647884740000|2022-03-21 17:45:40|14764.01|14644.01|14763.05|14643.05|14764.01|14644.01|14763.05|14643.05|9
1647884750000|2022-03-21 17:45:50|14762.66|14642.66|14760.97|14640.97|14762.66|14642.66|14760.9|14640.9|9
1647884760000|2022-03-21 17:46:00|14760.88|14640.88|14761.41|14641.41|14761.43|14641.43|14760.88|14640.88|10
1647884770000|2022-03-21 17:46:10|14760.93|14640.93|14760.68|14640.68|14760.93|14640.93|14760.41|14640.41|10
1647884780000|2022-03-21 17:46:20|14760.81|14640.81|14759.42|14639.42|14760.81|14640.81|14759.42|14639.42|9
1647884790000|2022-03-21 17:46:30|14759.23|14639.23|14759.12|14639.12|14759.23|14639.23|14758.89|14638.89|10
1647884800000|2022-03-21 17:46:40|14759.18|14639.18|14759.43|14639.43|14759.63|14639.63|14758.91|14638.91|10
1647884810000|2022-03-21 17:46:50|14759.33|14639.33|14758.6|14638.6|14759.33|14639.33|14758.6|14638.6|10
1647884820000|2022-03-21 17:47:00|14758.76|14638.76|14760.87|14640.87|14760.87|14640.87|14758.76|14638.76|10
1647884830000|2022-03-21 17:47:10|14761.19|14641.19|14762.36|14642.36|14762.93|14642.93|14761.19|14641.19|9
1647884840000|2022-03-21 17:47:20|14762.69|14642.69|14764.88|14644.88|14764.88|14644.88|14762.69|14642.69|10
1647884850000|2022-03-21 17:47:30|14764.9|14644.9|14766.02|14646.02|14766.02|14646.02|14764.82|14644.82|10
1647884860000|2022-03-21 17:47:40|14765.78|14645.78|14766.21|14646.21|14766.4|14646.4|14765.78|14645.78|10
1647884870000|2022-03-21 17:47:50|14766.11|14646.11|14767.41|14647.41|14767.59|14647.59|14765.17|14645.17|10
1647884880000|2022-03-21 17:48:00|14768.12|14648.12|14767.43|14647.43|14768.7|14648.7|14767.43|14647.43|10
1647884890000|2022-03-21 17:48:10|14767.47|14647.47|14768.79|14648.79|14769.22|14649.22|14767.47|14647.47|10
1647884900000|2022-03-21 17:48:20|14768.56|14648.56|14769.33|14649.33|14769.33|14649.33|14768.4|14648.4|8
1647884910000|2022-03-21 17:48:30|14769.37|14649.37|14770.04|14650.04|14770.09|14650.09|14769.37|14649.37|9
1647884920000|2022-03-21 17:48:40|14769.93|14649.93|14770.47|14650.47|14771.51|14651.51|14769.31|14649.31|10
1647884930000|2022-03-21 17:48:50|14770.64|14650.64|14776.72|14656.72|14777.39|14657.39|14769.47|14649.47|10
1647884940000|2022-03-21 17:49:00|14784.58|14664.58|14791.3|14671.3|14791.3|14671.3|14784.58|14664.58|10
1647884950000|2022-03-21 17:49:10|14790.9|14670.9|14791.25|14671.25|14791.44|14671.44|14790.88|14670.88|10
1647884960000|2022-03-21 17:49:20|14789.24|14669.24|14788.1|14668.1|14789.59|14669.59|14787.28|14667.28|10
1647884970000|2022-03-21 17:49:30|14788.43|14668.43|14790.35|14670.35|14790.35|14670.35|14788.43|14668.43|9
1647884980000|2022-03-21 17:49:40|14790.34|14670.34|14792.02|14672.02|14792.02|14672.02|14790.34|14670.34|9
1647884990000|2022-03-21 17:49:50|14792.01|14672.01|14792.2|14672.2|14792.85|14672.85|14791.95|14671.95|8
1647885000000|2022-03-21 17:50:00|14791.26|14671.26|14793.99|14673.99|14793.99|14673.99|14791.26|14671.26|10
1647885010000|2022-03-21 17:50:10|14794.21|14674.21|14795.17|14675.17|14795.17|14675.17|14794.21|14674.21|10
1647885020000|2022-03-21 17:50:20|14795.21|14675.21|14799.38|14679.38|14799.38|14679.38|14795.2|14675.2|10
1647885030000|2022-03-21 17:50:30|14799.79|14679.79|14800.64|14680.64|14800.8|14680.8|14799.79|14679.79|10
1647885040000|2022-03-21 17:50:40|14801.09|14681.09|14801.77|14681.77|14801.91|14681.91|14800.39|14680.39|10
1647885050000|2022-03-21 17:50:50|14802.78|14682.78|14803.32|14683.32|14803.49|14683.49|14802.61|14682.61|10
1647885060000|2022-03-21 17:51:00|14803.3|14683.3|14805.77|14685.77|14805.77|14685.77|14803.3|14683.3|9
1647885070000|2022-03-21 17:51:10|14805.73|14685.73|14807.21|14687.21|14807.38|14687.38|14805.73|14685.73|10
1647885080000|2022-03-21 17:51:20|14807.43|14687.43|14807.23|14687.23|14807.96|14687.96|14807.23|14687.23|10
1647885090000|2022-03-21 17:51:30|14807.39|14687.39|14808.55|14688.55|14808.55|14688.55|14807.37|14687.37|9
1647885100000|2022-03-21 17:51:40|14808.61|14688.61|14811.67|14691.67|14811.67|14691.67|14808.61|14688.61|9
1647885110000|2022-03-21 17:51:50|14813.14|14693.14|14813.02|14693.02|14814.04|14694.04|14812.91|14692.91|9
1647885120000|2022-03-21 17:52:00|14813.35|14693.35|14813.27|14693.27|14813.49|14693.49|14812.95|14692.95|10
1647885130000|2022-03-21 17:52:10|14813.14|14693.14|14810.22|14690.22|14813.14|14693.14|14810.22|14690.22|10
1647885140000|2022-03-21 17:52:20|14810.4|14690.4|14810.22|14690.22|14810.4|14690.4|14808.79|14688.79|10
1647885150000|2022-03-21 17:52:30|14810.93|14690.93|14812.39|14692.39|14812.39|14692.39|14810.61|14690.61|9
1647885160000|2022-03-21 17:52:40|14812.5|14692.5|14813.95|14693.95|14813.95|14693.95|14812.5|14692.5|10
1647885170000|2022-03-21 17:52:50|14813.84|14693.84|14814.62|14694.62|14814.62|14694.62|14813.49|14693.49|9
1647885180000|2022-03-21 17:53:00|14814.85|14694.85|14817.38|14697.38|14817.43|14697.43|14814.77|14694.77|10
1647885190000|2022-03-21 17:53:10|14817.4|14697.4|14819.98|14699.98|14819.98|14699.98|14817.28|14697.28|10
1647885200000|2022-03-21 17:53:20|14820.04|14700.04|14823.31|14703.31|14823.31|14703.31|14819.78|14699.78|10
1647885210000|2022-03-21 17:53:30|14823.4|14703.4|14824.75|14704.75|14825.3|14705.3|14823.4|14703.4|10
1647885220000|2022-03-21 17:53:40|14824.55|14704.55|14824.37|14704.37|14824.95|14704.95|14824.37|14704.37|9
1647885230000|2022-03-21 17:53:50|14824.58|14704.58|14824.46|14704.46|14824.65|14704.65|14824.38|14704.38|8
1647885240000|2022-03-21 17:54:00|14824.55|14704.55|14825.02|14705.02|14825.4|14705.4|14824.55|14704.55|9
1647885250000|2022-03-21 17:54:10|14825.45|14705.45|14825.15|14705.15|14825.71|14705.71|14824.99|14704.99|10
1647885260000|2022-03-21 17:54:20|14824.89|14704.89|14822.96|14702.96|14824.89|14704.89|14822.96|14702.96|10
1647885270000|2022-03-21 17:54:30|14822.72|14702.72|14824.43|14704.43|14824.43|14704.43|14822.72|14702.72|9
1647885280000|2022-03-21 17:54:40|14824.76|14704.76|14825.33|14705.33|14826.06|14706.06|14824.15|14704.15|10
1647885290000|2022-03-21 17:54:50|14825.44|14705.44|14826.07|14706.07|14826.09|14706.09|14825.13|14705.13|10
1647885300000|2022-03-21 17:55:00|14825.76|14705.76|14826.16|14706.16|14826.53|14706.53|14825.71|14705.71|9
1647885310000|2022-03-21 17:55:10|14826.24|14706.24|14825.55|14705.55|14826.24|14706.24|14825.55|14705.55|10
1647885320000|2022-03-21 17:55:20|14825.65|14705.65|14824.64|14704.64|14826.22|14706.22|14824.64|14704.64|10
1647885330000|2022-03-21 17:55:30|14824.7|14704.7|14823.96|14703.96|14824.7|14704.7|14823.84|14703.84|10
1647885340000|2022-03-21 17:55:40|14823.87|14703.87|14824.5|14704.5|14824.81|14704.81|14823.48|14703.48|10
1647885350000|2022-03-21 17:55:50|14824.39|14704.39|14825.93|14705.93|14825.93|14705.93|14824.39|14704.39|10
1647885360000|2022-03-21 17:56:00|14826.02|14706.02|14824.31|14704.31|14826.02|14706.02|14824.17|14704.17|10
1647885370000|2022-03-21 17:56:10|14824.21|14704.21|14823.76|14703.76|14824.91|14704.91|14823.64|14703.64|10
1647885380000|2022-03-21 17:56:20|14823.63|14703.63|14821.79|14701.79|14823.69|14703.69|14821.56|14701.56|10
1647885390000|2022-03-21 17:56:30|14821.75|14701.75|14820.13|14700.13|14821.75|14701.75|14819.96|14699.96|10
1647885400000|2022-03-21 17:56:40|14820.12|14700.12|14819.39|14699.39|14820.38|14700.38|14819.36|14699.36|9
1647885410000|2022-03-21 17:56:50|14819.99|14699.99|14821.1|14701.1|14821.13|14701.13|14819.76|14699.76|10
1647885420000|2022-03-21 17:57:00|14821.12|14701.12|14823.48|14703.48|14823.48|14703.48|14820.82|14700.82|10
1647885430000|2022-03-21 17:57:10|14823.47|14703.47|14824.7|14704.7|14824.72|14704.72|14823.47|14703.47|10
1647885440000|2022-03-21 17:57:20|14824.78|14704.78|14824.09|14704.09|14824.82|14704.82|14824.03|14704.03|9
1647885450000|2022-03-21 17:57:30|14824.28|14704.28|14825.01|14705.01|14825.04|14705.04|14824.28|14704.28|10
1647885460000|2022-03-21 17:57:40|14825.26|14705.26|14827.68|14707.68|14827.68|14707.68|14825.21|14705.21|9
1647885470000|2022-03-21 17:57:50|14828.44|14708.44|14828.82|14708.82|14828.82|14708.82|14828.34|14708.34|10
1647885480000|2022-03-21 17:58:00|14828.87|14708.87|14831.23|14711.23|14831.36|14711.36|14828.87|14708.87|10
1647885490000|2022-03-21 17:58:10|14830.74|14710.74|14830.6|14710.6|14830.82|14710.82|14829.43|14709.43|10
1647885500000|2022-03-21 17:58:20|14830.94|14710.94|14828.72|14708.72|14830.94|14710.94|14828.72|14708.72|9
1647885510000|2022-03-21 17:58:30|14828.55|14708.55|14827.8|14707.8|14828.55|14708.55|14827.22|14707.22|10
1647885520000|2022-03-21 17:58:40|14828.08|14708.08|14829.08|14709.08|14829.08|14709.08|14827.34|14707.34|10
1647885530000|2022-03-21 17:58:50|14829.46|14709.46|14829.72|14709.72|14829.92|14709.92|14829.2|14709.2|10
1647885540000|2022-03-21 17:59:00|14829.84|14709.84|14829.68|14709.68|14829.97|14709.97|14829.68|14709.68|10
1647885550000|2022-03-21 17:59:10|14829.91|14709.91|14830.86|14710.86|14830.86|14710.86|14829.83|14709.83|8
1647885560000|2022-03-21 17:59:20|14831.02|14711.02|14831.88|14711.88|14831.88|14711.88|14830.89|14710.89|10
1647885570000|2022-03-21 17:59:30|14832|14712|14832.92|14712.92|14832.99|14712.99|14832|14712|10
1647885580000|2022-03-21 17:59:40|14832.91|14712.91|14834.2|14714.2|14834.2|14714.2|14832.91|14712.91|10
1647885590000|2022-03-21 17:59:50|14834.18|14714.18|14834.39|14714.39|14834.55|14714.55|14833.97|14713.97|9
1647885600000|2022-03-21 18:00:00|14834.5|14714.5|14836.45|14716.45|14836.45|14716.45|14834.08|14714.08|10
1647885610000|2022-03-21 18:00:10|14837.78|14717.78|14839.98|14719.98|14839.98|14719.98|14837.78|14717.78|9
1647885620000|2022-03-21 18:00:20|14839.84|14719.84|14842.19|14722.19|14842.19|14722.19|14839.84|14719.84|9
1647885630000|2022-03-21 18:00:30|14842.27|14722.27|14850.18|14730.18|14850.18|14730.18|14842.27|14722.27|10
1647885640000|2022-03-21 18:00:40|14850.21|14730.21|14851.69|14731.69|14854.28|14734.28|14850.21|14730.21|10
1647885650000|2022-03-21 18:00:50|14852.54|14732.54|14852.25|14732.25|14853.2|14733.2|14852.25|14732.25|9
1647885660000|2022-03-21 18:01:00|14851.98|14731.98|14844.56|14724.56|14852.03|14732.03|14844.56|14724.56|10
1647885670000|2022-03-21 18:01:10|14843.53|14723.53|14839.17|14719.17|14843.53|14723.53|14839.14|14719.14|10
1647885680000|2022-03-21 18:01:20|14839.25|14719.25|14836.64|14716.64|14839.25|14719.25|14835.32|14715.32|10
1647885690000|2022-03-21 18:01:30|14836.3|14716.3|14832.44|14712.44|14836.3|14716.3|14832.37|14712.37|10
1647885700000|2022-03-21 18:01:40|14832.22|14712.22|14830.84|14710.84|14832.22|14712.22|14830.84|14710.84|10
1647885710000|2022-03-21 18:01:50|14830.97|14710.97|14832.67|14712.67|14832.67|14712.67|14830.97|14710.97|8
1647885720000|2022-03-21 18:02:00|14832.64|14712.64|14832.13|14712.13|14833.25|14713.25|14832.13|14712.13|8
1647885730000|2022-03-21 18:02:10|14832|14712|14830.08|14710.08|14832|14712|14830.08|14710.08|10
1647885740000|2022-03-21 18:02:20|14829.97|14709.97|14829.29|14709.29|14829.97|14709.97|14829.15|14709.15|9
1647885750000|2022-03-21 18:02:30|14828.93|14708.93|14827.74|14707.74|14828.96|14708.96|14827.74|14707.74|10
1647885760000|2022-03-21 18:02:40|14827.75|14707.75|14828.19|14708.19|14828.8|14708.8|14827.64|14707.64|9
1647885770000|2022-03-21 18:02:50|14828.14|14708.14|14827.72|14707.72|14828.14|14708.14|14827.65|14707.65|8
1647885780000|2022-03-21 18:03:00|14827.66|14707.66|14830.09|14710.09|14830.09|14710.09|14827.66|14707.66|10
1647885790000|2022-03-21 18:03:10|14830.42|14710.42|14829.3|14709.3|14830.42|14710.42|14829.12|14709.12|10
1647885800000|2022-03-21 18:03:20|14829.27|14709.27|14828.11|14708.11|14829.27|14709.27|14828.11|14708.11|9
1647885810000|2022-03-21 18:03:30|14828.32|14708.32|14826.05|14706.05|14828.32|14708.32|14825.99|14705.99|10
1647885820000|2022-03-21 18:03:40|14825.96|14705.96|14826.64|14706.64|14827.09|14707.09|14825.86|14705.86|10
1647885830000|2022-03-21 18:03:50|14826.68|14706.68|14827.59|14707.59|14827.59|14707.59|14826.68|14706.68|10
1647885840000|2022-03-21 18:04:00|14827.47|14707.47|14827.44|14707.44|14827.79|14707.79|14827.44|14707.44|9
1647885850000|2022-03-21 18:04:10|14827.43|14707.43|14827.24|14707.24|14827.43|14707.43|14826.48|14706.48|10
1647885860000|2022-03-21 18:04:20|14827.32|14707.32|14827.28|14707.28|14827.62|14707.62|14827.27|14707.27|10
1647885870000|2022-03-21 18:04:30|14827.53|14707.53|14827.7|14707.7|14827.7|14707.7|14827.09|14707.09|9
1647885880000|2022-03-21 18:04:40|14827.75|14707.75|14828.54|14708.54|14828.55|14708.55|14827.75|14707.75|9
1647885890000|2022-03-21 18:04:50|14828.25|14708.25|14828.42|14708.42|14828.42|14708.42|14827.84|14707.84|10
1647885900000|2022-03-21 18:05:00|14828.59|14708.59|14827.39|14707.39|14828.86|14708.86|14827.39|14707.39|8
1647885910000|2022-03-21 18:05:10|14827.54|14707.54|14826.69|14706.69|14827.54|14707.54|14826.5|14706.5|10
1647885920000|2022-03-21 18:05:20|14826.34|14706.34|14822.15|14702.15|14826.48|14706.48|14822.15|14702.15|10
1647885930000|2022-03-21 18:05:30|14821.99|14701.99|14819.24|14699.24|14822.02|14702.02|14819.16|14699.16|9
1647885940000|2022-03-21 18:05:40|14819.18|14699.18|14818.53|14698.53|14819.18|14699.18|14818.33|14698.33|8
1647885950000|2022-03-21 18:05:50|14817.89|14697.89|14818.29|14698.29|14818.29|14698.29|14817.68|14697.68|10
1647885960000|2022-03-21 18:06:00|14818.38|14698.38|14818.61|14698.61|14818.61|14698.61|14818.27|14698.27|9
1647885970000|2022-03-21 18:06:10|14818.72|14698.72|14821.19|14701.19|14821.19|14701.19|14818.72|14698.72|10
1647885980000|2022-03-21 18:06:20|14821.27|14701.27|14820.01|14700.01|14821.57|14701.57|14820.01|14700.01|9
1647885990000|2022-03-21 18:06:30|14819.9|14699.9|14819.89|14699.89|14820.26|14700.26|14819.19|14699.19|9
1647886000000|2022-03-21 18:06:40|14820.35|14700.35|14821.41|14701.41|14821.41|14701.41|14820.35|14700.35|9
1647886010000|2022-03-21 18:06:50|14820.71|14700.71|14822.05|14702.05|14822.05|14702.05|14820.45|14700.45|10
1647886020000|2022-03-21 18:07:00|14821.68|14701.68|14822.7|14702.7|14822.7|14702.7|14821.53|14701.53|10
1647886030000|2022-03-21 18:07:10|14822.88|14702.88|14824.26|14704.26|14824.26|14704.26|14822.88|14702.88|10
1647886040000|2022-03-21 18:07:20|14824.41|14704.41|14825.43|14705.43|14825.49|14705.49|14824.41|14704.41|9
1647886050000|2022-03-21 18:07:30|14825.44|14705.44|14826.37|14706.37|14826.37|14706.37|14825.44|14705.44|9
1647886060000|2022-03-21 18:07:40|14826.06|14706.06|14824.27|14704.27|14826.06|14706.06|14824.27|14704.27|10
1647886070000|2022-03-21 18:07:50|14822.27|14702.27|14819.43|14699.43|14822.78|14702.78|14819.28|14699.28|10
1647886080000|2022-03-21 18:08:00|14819.18|14699.18|14818.18|14698.18|14819.18|14699.18|14818.18|14698.18|9
1647886090000|2022-03-21 18:08:10|14818.03|14698.03|14818.47|14698.47|14818.47|14698.47|14817.26|14697.26|10
1647886100000|2022-03-21 18:08:20|14817.5|14697.5|14815.86|14695.86|14818|14698|14815.86|14695.86|10
1647886110000|2022-03-21 18:08:30|14815.25|14695.25|14813.41|14693.41|14815.26|14695.26|14813.35|14693.35|10
1647886120000|2022-03-21 18:08:40|14813.69|14693.69|14813.5|14693.5|14813.73|14693.73|14813.22|14693.22|9
1647886130000|2022-03-21 18:08:50|14813.52|14693.52|14813.62|14693.62|14813.62|14693.62|14813.14|14693.14|10
1647886140000|2022-03-21 18:09:00|14813.78|14693.78|14811.17|14691.17|14813.78|14693.78|14811.17|14691.17|9
1647886150000|2022-03-21 18:09:10|14811.43|14691.43|14812.48|14692.48|14812.48|14692.48|14811.43|14691.43|10
1647886160000|2022-03-21 18:09:20|14812.51|14692.51|14812.97|14692.97|14813.07|14693.07|14812.51|14692.51|7
1647886170000|2022-03-21 18:09:30|14813.19|14693.19|14812.14|14692.14|14813.19|14693.19|14812.1|14692.1|8
1647886180000|2022-03-21 18:09:40|14812.05|14692.05|14811.04|14691.04|14812.08|14692.08|14810.91|14690.91|10
1647886190000|2022-03-21 18:09:50|14810.98|14690.98|14811.92|14691.92|14811.92|14691.92|14810.98|14690.98|10
1647886200000|2022-03-21 18:10:00|14812.03|14692.03|14810.53|14690.53|14812.03|14692.03|14810.51|14690.51|10
1647886210000|2022-03-21 18:10:10|14810.51|14690.51|14808.81|14688.81|14810.51|14690.51|14808.81|14688.81|9
1647886220000|2022-03-21 18:10:20|14808.37|14688.37|14806.31|14686.31|14808.37|14688.37|14806.31|14686.31|9
1647886230000|2022-03-21 18:10:30|14806.54|14686.54|14804.3|14684.3|14806.54|14686.54|14804.3|14684.3|9
1647886240000|2022-03-21 18:10:40|14804.55|14684.55|14802.43|14682.43|14804.55|14684.55|14802.43|14682.43|10
1647886250000|2022-03-21 18:10:50|14802.42|14682.42|14800.02|14680.02|14802.42|14682.42|14800.02|14680.02|9
1647886260000|2022-03-21 18:11:00|14799.47|14679.47|14797.73|14677.73|14799.69|14679.69|14797.73|14677.73|10
1647886270000|2022-03-21 18:11:10|14797.74|14677.74|14799.12|14679.12|14799.12|14679.12|14797.74|14677.74|10
1647886280000|2022-03-21 18:11:20|14799.47|14679.47|14801.31|14681.31|14801.31|14681.31|14799.47|14679.47|10
1647886290000|2022-03-21 18:11:30|14801.33|14681.33|14801.49|14681.49|14801.54|14681.54|14801.3|14681.3|10
1647886300000|2022-03-21 18:11:40|14801.96|14681.96|14801.25|14681.25|14801.96|14681.96|14801.25|14681.25|7
1647886310000|2022-03-21 18:11:50|14801.24|14681.24|14801.15|14681.15|14801.37|14681.37|14800.87|14680.87|10
1647886320000|2022-03-21 18:12:00|14801.16|14681.16|14801.27|14681.27|14801.27|14681.27|14800.83|14680.83|9
1647886330000|2022-03-21 18:12:10|14801.11|14681.11|14802.95|14682.95|14802.95|14682.95|14801.11|14681.11|10
1647886340000|2022-03-21 18:12:20|14803.06|14683.06|14806.11|14686.11|14806.11|14686.11|14803.06|14683.06|9
1647886350000|2022-03-21 18:12:30|14806.18|14686.18|14808.38|14688.38|14808.7|14688.7|14806.18|14686.18|9
1647886360000|2022-03-21 18:12:40|14808.41|14688.41|14810.65|14690.65|14810.65|14690.65|14808.33|14688.33|10
1647886370000|2022-03-21 18:12:50|14810.73|14690.73|14812.35|14692.35|14812.48|14692.48|14810.73|14690.73|8
1647886380000|2022-03-21 18:13:00|14812.37|14692.37|14814.01|14694.01|14814.01|14694.01|14812.37|14692.37|10
1647886390000|2022-03-21 18:13:10|14814.09|14694.09|14813.88|14693.88|14814.09|14694.09|14813.13|14693.13|9
1647886400000|2022-03-21 18:13:20|14814.08|14694.08|14812.97|14692.97|14814.15|14694.15|14812.97|14692.97|9
1647886410000|2022-03-21 18:13:30|14812.96|14692.96|14812.72|14692.72|14812.96|14692.96|14812.64|14692.64|7
1647886420000|2022-03-21 18:13:40|14813.01|14693.01|14813.77|14693.77|14813.91|14693.91|14813.01|14693.01|9
1647886430000|2022-03-21 18:13:50|14814.12|14694.12|14813.51|14693.51|14814.31|14694.31|14813.51|14693.51|10
1647886440000|2022-03-21 18:14:00|14813.45|14693.45|14812.87|14692.87|14813.45|14693.45|14812.87|14692.87|10
1647886450000|2022-03-21 18:14:10|14812.95|14692.95|14813.02|14693.02|14813.13|14693.13|14812.83|14692.83|8
1647886460000|2022-03-21 18:14:20|14812.43|14692.43|14811.9|14691.9|14812.43|14692.43|14811.9|14691.9|9
1647886470000|2022-03-21 18:14:30|14811.89|14691.89|14810.18|14690.18|14811.95|14691.95|14810.04|14690.04|9
1647886480000|2022-03-21 18:14:40|14810.2|14690.2|14807.42|14687.42|14810.2|14690.2|14807.42|14687.42|9
1647886490000|2022-03-21 18:14:50|14807.24|14687.24|14805.41|14685.41|14807.24|14687.24|14805.35|14685.35|9
1647886500000|2022-03-21 18:15:00|14805.62|14685.62|14805.36|14685.36|14805.84|14685.84|14805.03|14685.03|10
1647886510000|2022-03-21 18:15:10|14805.56|14685.56|14805.52|14685.52|14806.11|14686.11|14805.52|14685.52|9
1647886520000|2022-03-21 18:15:20|14805.77|14685.77|14804.64|14684.64|14805.77|14685.77|14804.64|14684.64|9
1647886530000|2022-03-21 18:15:30|14804.45|14684.45|14802.54|14682.54|14804.45|14684.45|14802.49|14682.49|9
1647886540000|2022-03-21 18:15:40|14802.55|14682.55|14801.55|14681.55|14802.93|14682.93|14801.55|14681.55|10
1647886550000|2022-03-21 18:15:50|14801.15|14681.15|14800.73|14680.73|14801.3|14681.3|14800.62|14680.62|10
1647886560000|2022-03-21 18:16:00|14800.62|14680.62|14795.67|14675.67|14800.62|14680.62|14795.61|14675.61|10
1647886570000|2022-03-21 18:16:10|14795.02|14675.02|14793.42|14673.42|14795.02|14675.02|14793.28|14673.28|7
1647886580000|2022-03-21 18:16:20|14793.46|14673.46|14794.05|14674.05|14794.13|14674.13|14792.68|14672.68|9
1647886590000|2022-03-21 18:16:30|14794.19|14674.19|14795.08|14675.08|14795.08|14675.08|14794.19|14674.19|10
1647886600000|2022-03-21 18:16:40|14795.41|14675.41|14796.17|14676.17|14796.48|14676.48|14795.41|14675.41|9
1647886610000|2022-03-21 18:16:50|14796.44|14676.44|14796.36|14676.36|14796.55|14676.55|14796.32|14676.32|8
1647886620000|2022-03-21 18:17:00|14796.55|14676.55|14795.81|14675.81|14796.97|14676.97|14795.81|14675.81|10
1647886630000|2022-03-21 18:17:10|14796.16|14676.16|14796.35|14676.35|14796.35|14676.35|14795.32|14675.32|10
1647886640000|2022-03-21 18:17:20|14796.48|14676.48|14795.19|14675.19|14796.48|14676.48|14795.19|14675.19|10
1647886650000|2022-03-21 18:17:30|14795.2|14675.2|14794.21|14674.21|14795.2|14675.2|14794.21|14674.21|10
1647886660000|2022-03-21 18:17:40|14793.93|14673.93|14793.18|14673.18|14794.05|14674.05|14792.95|14672.95|8
1647886670000|2022-03-21 18:17:50|14792.76|14672.76|14792.97|14672.97|14793.19|14673.19|14792.64|14672.64|10
1647886680000|2022-03-21 18:18:00|14792.55|14672.55|14791.23|14671.23|14792.55|14672.55|14791.23|14671.23|10
1647886690000|2022-03-21 18:18:10|14791.03|14671.03|14790.78|14670.78|14791.06|14671.06|14790.63|14670.63|8
1647886700000|2022-03-21 18:18:20|14790.69|14670.69|14788.5|14668.5|14790.92|14670.92|14788.5|14668.5|10
1647886710000|2022-03-21 18:18:30|14788.33|14668.33|14789.36|14669.36|14789.38|14669.38|14788.33|14668.33|10
1647886720000|2022-03-21 18:18:40|14789.35|14669.35|14790.36|14670.36|14790.52|14670.52|14789.3|14669.3|10
1647886730000|2022-03-21 18:18:50|14790.98|14670.98|14790.9|14670.9|14791.08|14671.08|14790.9|14670.9|7
1647886740000|2022-03-21 18:19:00|14790.71|14670.71|14793.89|14673.89|14793.89|14673.89|14790.71|14670.71|8
1647886750000|2022-03-21 18:19:10|14793.72|14673.72|14793.58|14673.58|14793.87|14673.87|14793.45|14673.45|10
1647886760000|2022-03-21 18:19:20|14793.18|14673.18|14793.06|14673.06|14793.31|14673.31|14792.58|14672.58|10
1647886770000|2022-03-21 18:19:30|14793.1|14673.1|14793.68|14673.68|14794.05|14674.05|14792.95|14672.95|10
1647886780000|2022-03-21 18:19:40|14793.73|14673.73|14795.57|14675.57|14795.89|14675.89|14793.73|14673.73|9
1647886790000|2022-03-21 18:19:50|14795.53|14675.53|14794.43|14674.43|14795.53|14675.53|14794.43|14674.43|10
1647886800000|2022-03-21 18:20:00|14794.91|14674.91|14795.12|14675.12|14795.17|14675.17|14794.91|14674.91|10
1647886810000|2022-03-21 18:20:10|14795.4|14675.4|14798.99|14678.99|14798.99|14678.99|14795.4|14675.4|10
1647886820000|2022-03-21 18:20:20|14799.03|14679.03|14801.38|14681.38|14801.67|14681.67|14799.03|14679.03|10
1647886830000|2022-03-21 18:20:30|14802.58|14682.58|14804.64|14684.64|14804.64|14684.64|14802.55|14682.55|8
1647886840000|2022-03-21 18:20:40|14804.78|14684.78|14804.04|14684.04|14804.78|14684.78|14803.95|14683.95|10
1647886850000|2022-03-21 18:20:50|14804.07|14684.07|14803.92|14683.92|14804.17|14684.17|14803.51|14683.51|10
1647886860000|2022-03-21 18:21:00|14804.02|14684.02|14805.95|14685.95|14805.95|14685.95|14803.97|14683.97|10
1647886870000|2022-03-21 18:21:10|14805.93|14685.93|14807.92|14687.92|14808.26|14688.26|14805.91|14685.91|10
1647886880000|2022-03-21 18:21:20|14807.65|14687.65|14811.51|14691.51|14811.55|14691.55|14807.65|14687.65|10
1647886890000|2022-03-21 18:21:30|14811.41|14691.41|14814.26|14694.26|14814.48|14694.48|14811.41|14691.41|10
1647886900000|2022-03-21 18:21:40|14816.95|14696.95|14819.49|14699.49|14819.54|14699.54|14816.8|14696.8|9
1647886910000|2022-03-21 18:21:50|14819.71|14699.71|14817.69|14697.69|14819.71|14699.71|14817.69|14697.69|9
1647886920000|2022-03-21 18:22:00|14817.29|14697.29|14816.49|14696.49|14817.29|14697.29|14815.94|14695.94|10
1647886930000|2022-03-21 18:22:10|14816.85|14696.85|14817.55|14697.55|14817.61|14697.61|14816.85|14696.85|10
1647886940000|2022-03-21 18:22:20|14817.46|14697.46|14817.76|14697.76|14819.01|14699.01|14817.46|14697.46|10
1647886950000|2022-03-21 18:22:30|14817.61|14697.61|14820.14|14700.14|14820.14|14700.14|14817.61|14697.61|10
1647886960000|2022-03-21 18:22:40|14821.54|14701.54|14822.18|14702.18|14822.32|14702.32|14821.24|14701.24|10
1647886970000|2022-03-21 18:22:50|14822.35|14702.35|14823.39|14703.39|14823.46|14703.46|14822.35|14702.35|8
1647886980000|2022-03-21 18:23:00|14824.76|14704.76|14827.34|14707.34|14827.34|14707.34|14824.73|14704.73|10
1647886990000|2022-03-21 18:23:10|14827.41|14707.41|14824.64|14704.64|14827.41|14707.41|14824.64|14704.64|10
1647887000000|2022-03-21 18:23:20|14824.27|14704.27|14823.65|14703.65|14824.6|14704.6|14823.49|14703.49|10
1647887010000|2022-03-21 18:23:30|14823.52|14703.52|14823.67|14703.67|14823.67|14703.67|14823.26|14703.26|9
1647887020000|2022-03-21 18:23:40|14824.54|14704.54|14826.18|14706.18|14826.18|14706.18|14824.54|14704.54|9
1647887030000|2022-03-21 18:23:50|14826.39|14706.39|14827.93|14707.93|14827.93|14707.93|14826.39|14706.39|9
1647887040000|2022-03-21 18:24:00|14827.75|14707.75|14827.24|14707.24|14827.9|14707.9|14827.2|14707.2|10
1647887050000|2022-03-21 18:24:10|14827.51|14707.51|14827.39|14707.39|14827.85|14707.85|14827.27|14707.27|10
1647887060000|2022-03-21 18:24:20|14827.47|14707.47|14826.76|14706.76|14827.51|14707.51|14826.76|14706.76|10
1647887070000|2022-03-21 18:24:30|14826.47|14706.47|14827.19|14707.19|14827.46|14707.46|14826.46|14706.46|9
1647887080000|2022-03-21 18:24:40|14827.21|14707.21|14827.13|14707.13|14827.29|14707.29|14826.83|14706.83|10
1647887090000|2022-03-21 18:24:50|14827.15|14707.15|14826.61|14706.61|14827.15|14707.15|14826.59|14706.59|9
1647887100000|2022-03-21 18:25:00|14826.53|14706.53|14828.03|14708.03|14828.03|14708.03|14826.36|14706.36|9
1647887110000|2022-03-21 18:25:10|14828.11|14708.11|14826.67|14706.67|14828.53|14708.53|14826.67|14706.67|10
1647887120000|2022-03-21 18:25:20|14826.68|14706.68|14826.49|14706.49|14826.68|14706.68|14825.76|14705.76|10
1647887130000|2022-03-21 18:25:30|14826.43|14706.43|14826.6|14706.6|14826.8|14706.8|14826.28|14706.28|9
1647887140000|2022-03-21 18:25:40|14826.5|14706.5|14825.72|14705.72|14826.5|14706.5|14825.62|14705.62|9
1647887150000|2022-03-21 18:25:50|14825.82|14705.82|14824.74|14704.74|14825.82|14705.82|14824.74|14704.74|9
1647887160000|2022-03-21 18:26:00|14824.92|14704.92|14824.62|14704.62|14824.92|14704.92|14823.86|14703.86|9
1647887170000|2022-03-21 18:26:10|14824.48|14704.48|14824.63|14704.63|14824.95|14704.95|14824.47|14704.47|10
1647887180000|2022-03-21 18:26:20|14824.53|14704.53|14824.86|14704.86|14824.86|14704.86|14824.27|14704.27|7
1647887190000|2022-03-21 18:26:30|14824.61|14704.61|14825.63|14705.63|14825.63|14705.63|14824.61|14704.61|9
1647887200000|2022-03-21 18:26:40|14825.7|14705.7|14826.59|14706.59|14826.65|14706.65|14825.7|14705.7|10
1647887210000|2022-03-21 18:26:50|14826.83|14706.83|14827.08|14707.08|14827.19|14707.19|14826.83|14706.83|9
1647887220000|2022-03-21 18:27:00|14827.21|14707.21|14828.01|14708.01|14828.01|14708.01|14826.83|14706.83|9
1647887230000|2022-03-21 18:27:10|14828.26|14708.26|14834.65|14714.65|14834.65|14714.65|14828.26|14708.26|10
1647887240000|2022-03-21 18:27:20|14834.64|14714.64|14833.71|14713.71|14834.68|14714.68|14832.97|14712.97|10
1647887250000|2022-03-21 18:27:30|14833.55|14713.55|14837.24|14717.24|14837.24|14717.24|14833.42|14713.42|10
1647887260000|2022-03-21 18:27:40|14838.59|14718.59|14842.11|14722.11|14842.11|14722.11|14838.59|14718.59|8
1647887270000|2022-03-21 18:27:50|14842.48|14722.48|14843.25|14723.25|14843.25|14723.25|14841.96|14721.96|10
1647887280000|2022-03-21 18:28:00|14842.98|14722.98|14844.62|14724.62|14844.62|14724.62|14842.81|14722.81|10
1647887290000|2022-03-21 18:28:10|14844.48|14724.48|14843.88|14723.88|14844.8|14724.8|14843.86|14723.86|10
1647887300000|2022-03-21 18:28:20|14844.27|14724.27|14844.57|14724.57|14844.59|14724.59|14844.27|14724.27|9
1647887310000|2022-03-21 18:28:30|14844.52|14724.52|14845.68|14725.68|14846.05|14726.05|14844.01|14724.01|9
1647887320000|2022-03-21 18:28:40|14845.42|14725.42|14847.22|14727.22|14848.33|14728.33|14845.21|14725.21|9
1647887330000|2022-03-21 18:28:50|14847.06|14727.06|14844.77|14724.77|14847.06|14727.06|14844.77|14724.77|10
1647887340000|2022-03-21 18:29:00|14844.97|14724.97|14845.38|14725.38|14845.38|14725.38|14844.95|14724.95|10
1647887350000|2022-03-21 18:29:10|14845.33|14725.33|14845.59|14725.59|14846.84|14726.84|14845.33|14725.33|9
1647887360000|2022-03-21 18:29:20|14845.68|14725.68|14845.52|14725.52|14846.36|14726.36|14845.3|14725.3|10
1647887370000|2022-03-21 18:29:30|14845.53|14725.53|14844.95|14724.95|14845.61|14725.61|14844.95|14724.95|10
1647887380000|2022-03-21 18:29:40|14844.89|14724.89|14845.05|14725.05|14845.27|14725.27|14844.82|14724.82|8
1647887390000|2022-03-21 18:29:50|14844.82|14724.82|14843.85|14723.85|14844.82|14724.82|14843.85|14723.85|10
1647887400000|2022-03-21 18:30:00|14843.97|14723.97|14844.59|14724.59|14844.66|14724.66|14843.77|14723.77|10
1647887410000|2022-03-21 18:30:10|14845.73|14725.73|14846.72|14726.72|14846.72|14726.72|14845.73|14725.73|10
1647887420000|2022-03-21 18:30:20|14846.68|14726.68|14846.78|14726.78|14847.59|14727.59|14846.68|14726.68|8
1647887430000|2022-03-21 18:30:30|14846.82|14726.82|14846.14|14726.14|14846.97|14726.97|14845.97|14725.97|9
1647887440000|2022-03-21 18:30:40|14845.9|14725.9|14847.07|14727.07|14847.07|14727.07|14845.74|14725.74|10
1647887450000|2022-03-21 18:30:50|14846.7|14726.7|14847.83|14727.83|14847.83|14727.83|14846.45|14726.45|8
1647887460000|2022-03-21 18:31:00|14847.94|14727.94|14846.85|14726.85|14848.2|14728.2|14846.85|14726.85|6
1647887470000|2022-03-21 18:31:10|14846.72|14726.72|14848.79|14728.79|14849.59|14729.59|14846.6|14726.6|10
1647887480000|2022-03-21 18:31:20|14848.55|14728.55|14848.45|14728.45|14848.55|14728.55|14847.8|14727.8|9
1647887490000|2022-03-21 18:31:30|14848.97|14728.97|14848.37|14728.37|14849.02|14729.02|14848.29|14728.29|10
1647887500000|2022-03-21 18:31:40|14848.14|14728.14|14847.71|14727.71|14848.14|14728.14|14847.71|14727.71|9
1647887510000|2022-03-21 18:31:50|14847.61|14727.61|14847|14727|14847.61|14727.61|14847|14727|8
1647887520000|2022-03-21 18:32:00|14846.62|14726.62|14845.62|14725.62|14846.66|14726.66|14845.62|14725.62|8
1647887530000|2022-03-21 18:32:10|14845.75|14725.75|14843.12|14723.12|14845.93|14725.93|14842.9|14722.9|9
1647887540000|2022-03-21 18:32:20|14843.57|14723.57|14846.06|14726.06|14846.06|14726.06|14843.57|14723.57|7
1647887550000|2022-03-21 18:32:30|14846.09|14726.09|14849.02|14729.02|14849.25|14729.25|14846.09|14726.09|9
1647887560000|2022-03-21 18:32:40|14849.15|14729.15|14850.33|14730.33|14850.71|14730.71|14849.15|14729.15|10
1647887570000|2022-03-21 18:32:50|14849.78|14729.78|14848.14|14728.14|14849.78|14729.78|14847.87|14727.87|9
1647887580000|2022-03-21 18:33:00|14848.18|14728.18|14848.73|14728.73|14848.77|14728.77|14848.18|14728.18|8
1647887590000|2022-03-21 18:33:10|14848.65|14728.65|14849.76|14729.76|14849.8|14729.8|14848.65|14728.65|9
1647887600000|2022-03-21 18:33:20|14850.38|14730.38|14851.82|14731.82|14852.12|14732.12|14850.38|14730.38|10
1647887610000|2022-03-21 18:33:30|14852.11|14732.11|14850.41|14730.41|14853.1|14733.1|14850.36|14730.36|10
1647887620000|2022-03-21 18:33:40|14849.48|14729.48|14847.12|14727.12|14849.48|14729.48|14846.98|14726.98|10
1647887630000|2022-03-21 18:33:50|14846.66|14726.66|14846.41|14726.41|14846.66|14726.66|14846.23|14726.23|7
1647887640000|2022-03-21 18:34:00|14846.17|14726.17|14845.41|14725.41|14846.17|14726.17|14845.2|14725.2|10
1647887650000|2022-03-21 18:34:10|14843.97|14723.97|14843.78|14723.78|14844.02|14724.02|14842.67|14722.67|10
1647887660000|2022-03-21 18:34:20|14843.88|14723.88|14843.37|14723.37|14843.88|14723.88|14843.23|14723.23|8
1647887670000|2022-03-21 18:34:30|14843.26|14723.26|14844.25|14724.25|14844.25|14724.25|14843.16|14723.16|10
1647887680000|2022-03-21 18:34:40|14844.34|14724.34|14845.87|14725.87|14845.87|14725.87|14843.81|14723.81|10
1647887690000|2022-03-21 18:34:50|14846.21|14726.21|14846.95|14726.95|14846.95|14726.95|14845.6|14725.6|10
1647887700000|2022-03-21 18:35:00|14846.98|14726.98|14849.51|14729.51|14850.6|14730.6|14846.98|14726.98|9
1647887710000|2022-03-21 18:35:10|14849.32|14729.32|14847.99|14727.99|14849.42|14729.42|14847.89|14727.89|10
1647887720000|2022-03-21 18:35:20|14847.62|14727.62|14846.19|14726.19|14847.62|14727.62|14846.19|14726.19|9
1647887730000|2022-03-21 18:35:30|14846.14|14726.14|14846.06|14726.06|14846.15|14726.15|14846.03|14726.03|8
1647887740000|2022-03-21 18:35:40|14846.16|14726.16|14845.58|14725.58|14846.16|14726.16|14845.5|14725.5|9
1647887750000|2022-03-21 18:35:50|14845.72|14725.72|14844.6|14724.6|14845.72|14725.72|14844.2|14724.2|10
1647887760000|2022-03-21 18:36:00|14844.25|14724.25|14843.19|14723.19|14844.25|14724.25|14843.19|14723.19|10
1647887770000|2022-03-21 18:36:10|14843.31|14723.31|14839.37|14719.37|14843.42|14723.42|14839.37|14719.37|10
1647887780000|2022-03-21 18:36:20|14839.33|14719.33|14836.73|14716.73|14839.7|14719.7|14836.73|14716.73|10
1647887790000|2022-03-21 18:36:30|14836.35|14716.35|14836.09|14716.09|14836.53|14716.53|14836.09|14716.09|8
1647887800000|2022-03-21 18:36:40|14835.82|14715.82|14834.59|14714.59|14835.87|14715.87|14834.22|14714.22|10
1647887810000|2022-03-21 18:36:50|14833.13|14713.13|14834.23|14714.23|14834.23|14714.23|14832.95|14712.95|10
1647887820000|2022-03-21 18:37:00|14833.96|14713.96|14834.3|14714.3|14834.32|14714.32|14833.71|14713.71|10
1647887830000|2022-03-21 18:37:10|14834.36|14714.36|14837.43|14717.43|14837.43|14717.43|14834.36|14714.36|8
1647887840000|2022-03-21 18:37:20|14837.47|14717.47|14837.74|14717.74|14837.86|14717.86|14837.17|14717.17|8
1647887850000|2022-03-21 18:37:30|14837.42|14717.42|14837.31|14717.31|14838.14|14718.14|14837.22|14717.22|9
1647887860000|2022-03-21 18:37:40|14837.5|14717.5|14838.2|14718.2|14838.54|14718.54|14837.5|14717.5|7
1647887870000|2022-03-21 18:37:50|14838.12|14718.12|14838.64|14718.64|14838.98|14718.98|14838.12|14718.12|9
1647887880000|2022-03-21 18:38:00|14839.29|14719.29|14840.64|14720.64|14840.8|14720.8|14839.29|14719.29|10
1647887890000|2022-03-21 18:38:10|14840.1|14720.1|14839.92|14719.92|14840.1|14720.1|14839.6|14719.6|9
1647887900000|2022-03-21 18:38:20|14839.49|14719.49|14840.28|14720.28|14840.53|14720.53|14839.29|14719.29|10
1647887910000|2022-03-21 18:38:30|14840.29|14720.29|14838.67|14718.67|14840.41|14720.41|14838.67|14718.67|8
1647887920000|2022-03-21 18:38:40|14838.78|14718.78|14837.82|14717.82|14838.78|14718.78|14837.72|14717.72|10
1647887930000|2022-03-21 18:38:50|14838.1|14718.1|14838.65|14718.65|14838.86|14718.86|14838.1|14718.1|9
1647887940000|2022-03-21 18:39:00|14838.63|14718.63|14839.08|14719.08|14839.1|14719.1|14838.62|14718.62|9
1647887950000|2022-03-21 18:39:10|14840.05|14720.05|14840.38|14720.38|14840.38|14720.38|14839.11|14719.11|9
1647887960000|2022-03-21 18:39:20|14840.36|14720.36|14839.83|14719.83|14840.64|14720.64|14839.83|14719.83|10
1647887970000|2022-03-21 18:39:30|14839.99|14719.99|14839.24|14719.24|14840.21|14720.21|14839.23|14719.23|10
1647887980000|2022-03-21 18:39:40|14839.32|14719.32|14838.1|14718.1|14839.32|14719.32|14837.95|14717.95|10
1647887990000|2022-03-21 18:39:50|14838.14|14718.14|14838.1|14718.1|14839.6|14719.6|14838.1|14718.1|10
1647888000000|2022-03-21 18:40:00|14838.19|14718.19|14832.69|14712.69|14838.19|14718.19|14832.69|14712.69|10
1647888010000|2022-03-21 18:40:10|14832.74|14712.74|14830.58|14710.58|14832.74|14712.74|14829.7|14709.7|10
1647888020000|2022-03-21 18:40:20|14829.24|14709.24|14828.07|14708.07|14829.24|14709.24|14827.51|14707.51|10
1647888030000|2022-03-21 18:40:30|14828.11|14708.11|14826.34|14706.34|14828.16|14708.16|14826.34|14706.34|9
1647888040000|2022-03-21 18:40:40|14825.79|14705.79|14824.93|14704.93|14825.79|14705.79|14824.93|14704.93|10
1647888050000|2022-03-21 18:40:50|14825.06|14705.06|14825.08|14705.08|14825.08|14705.08|14824.46|14704.46|10
1647888060000|2022-03-21 18:41:00|14825.15|14705.15|14826.34|14706.34|14826.34|14706.34|14825.15|14705.15|10
1647888070000|2022-03-21 18:41:10|14826.61|14706.61|14827.49|14707.49|14827.49|14707.49|14825.73|14705.73|9
1647888080000|2022-03-21 18:41:20|14827.85|14707.85|14828.29|14708.29|14828.38|14708.38|14827.84|14707.84|10
1647888090000|2022-03-21 18:41:30|14828.04|14708.04|14829.34|14709.34|14830.52|14710.52|14828.04|14708.04|10
1647888100000|2022-03-21 18:41:40|14829.31|14709.31|14827.02|14707.02|14829.66|14709.66|14827.02|14707.02|9
1647888110000|2022-03-21 18:41:50|14827.12|14707.12|14825.43|14705.43|14827.12|14707.12|14825.43|14705.43|8
1647888120000|2022-03-21 18:42:00|14825.09|14705.09|14821.18|14701.18|14825.09|14705.09|14821.18|14701.18|10
1647888130000|2022-03-21 18:42:10|14818.92|14698.92|14814.48|14694.48|14818.92|14698.92|14814.48|14694.48|9
1647888140000|2022-03-21 18:42:20|14814.31|14694.31|14812.76|14692.76|14814.31|14694.31|14812.76|14692.76|10
1647888150000|2022-03-21 18:42:30|14813.04|14693.04|14812.43|14692.43|14813.11|14693.11|14812.43|14692.43|10
1647888160000|2022-03-21 18:42:40|14811.68|14691.68|14813.45|14693.45|14813.45|14693.45|14811.68|14691.68|10
1647888170000|2022-03-21 18:42:50|14813.71|14693.71|14812.32|14692.32|14814.52|14694.52|14812.32|14692.32|10
1647888180000|2022-03-21 18:43:00|14812.07|14692.07|14811.45|14691.45|14812.18|14692.18|14811.38|14691.38|10
1647888190000|2022-03-21 18:43:10|14811.56|14691.56|14810.6|14690.6|14811.56|14691.56|14810.38|14690.38|8
1647888200000|2022-03-21 18:43:20|14810.81|14690.81|14812.86|14692.86|14812.86|14692.86|14810.81|14690.81|9
1647888210000|2022-03-21 18:43:30|14812.89|14692.89|14812.33|14692.33|14813.2|14693.2|14812.33|14692.33|10
1647888220000|2022-03-21 18:43:40|14812.16|14692.16|14811.12|14691.12|14812.16|14692.16|14811.12|14691.12|10
1647888230000|2022-03-21 18:43:50|14810.96|14690.96|14810.84|14690.84|14810.96|14690.96|14810.49|14690.49|10
1647888240000|2022-03-21 18:44:00|14810.87|14690.87|14811.29|14691.29|14811.49|14691.49|14810.26|14690.26|9
1647888250000|2022-03-21 18:44:10|14811.33|14691.33|14811.45|14691.45|14811.88|14691.88|14811.03|14691.03|9
1647888260000|2022-03-21 18:44:20|14811.98|14691.98|14811.04|14691.04|14811.98|14691.98|14810.98|14690.98|9
1647888270000|2022-03-21 18:44:30|14811.21|14691.21|14811.05|14691.05|14811.21|14691.21|14810.84|14690.84|10
1647888280000|2022-03-21 18:44:40|14811.14|14691.14|14812.41|14692.41|14812.45|14692.45|14811.03|14691.03|9
1647888290000|2022-03-21 18:44:50|14812.25|14692.25|14813.34|14693.34|14813.61|14693.61|14812.25|14692.25|9
1647888300000|2022-03-21 18:45:00|14813.44|14693.44|14817.05|14697.05|14817.48|14697.48|14813.44|14693.44|10
1647888310000|2022-03-21 18:45:10|14817.2|14697.2|14817.78|14697.78|14817.91|14697.91|14817.13|14697.13|10
1647888320000|2022-03-21 18:45:20|14817.9|14697.9|14816.19|14696.19|14818.2|14698.2|14815.82|14695.82|10
1647888330000|2022-03-21 18:45:30|14815.86|14695.86|14815.26|14695.26|14815.86|14695.86|14814.77|14694.77|10
1647888340000|2022-03-21 18:45:40|14815.25|14695.25|14816.06|14696.06|14816.06|14696.06|14815.13|14695.13|10
1647888350000|2022-03-21 18:45:50|14816.15|14696.15|14815.41|14695.41|14816.18|14696.18|14815.41|14695.41|9
1647888360000|2022-03-21 18:46:00|14815|14695|14816.47|14696.47|14816.47|14696.47|14815|14695|5
1647888370000|2022-03-21 18:46:10|14816.42|14696.42|14818.63|14698.63|14818.63|14698.63|14816.37|14696.37|10
1647888380000|2022-03-21 18:46:20|14818.75|14698.75|14818.73|14698.73|14819.62|14699.62|14818.6|14698.6|10
1647888390000|2022-03-21 18:46:30|14818.91|14698.91|14819.72|14699.72|14819.72|14699.72|14818.88|14698.88|7
1647888400000|2022-03-21 18:46:40|14819.69|14699.69|14819.07|14699.07|14819.75|14699.75|14819.02|14699.02|10
1647888410000|2022-03-21 18:46:50|14819.21|14699.21|14820.15|14700.15|14820.15|14700.15|14819.21|14699.21|9
1647888420000|2022-03-21 18:47:00|14819.49|14699.49|14817.92|14697.92|14819.49|14699.49|14817.92|14697.92|10
1647888430000|2022-03-21 18:47:10|14817.39|14697.39|14817.71|14697.71|14818.2|14698.2|14817.39|14697.39|10
1647888440000|2022-03-21 18:47:20|14817.81|14697.81|14817.52|14697.52|14817.81|14697.81|14817.46|14697.46|8
1647888450000|2022-03-21 18:47:30|14818.13|14698.13|14818.78|14698.78|14819.01|14699.01|14818.13|14698.13|10
1647888460000|2022-03-21 18:47:40|14818.94|14698.94|14823.29|14703.29|14823.29|14703.29|14818.77|14698.77|10
1647888470000|2022-03-21 18:47:50|14822.72|14702.72|14824.71|14704.71|14825.13|14705.13|14822.43|14702.43|10
1647888480000|2022-03-21 18:48:00|14824.7|14704.7|14824.24|14704.24|14824.77|14704.77|14824.09|14704.09|8
1647888490000|2022-03-21 18:48:10|14824.29|14704.29|14823.71|14703.71|14824.34|14704.34|14823.71|14703.71|10
1647888500000|2022-03-21 18:48:20|14821.84|14701.84|14818.21|14698.21|14821.84|14701.84|14818.21|14698.21|10
1647888510000|2022-03-21 18:48:30|14818|14698|14818.33|14698.33|14818.73|14698.73|14818|14698|9
1647888520000|2022-03-21 18:48:40|14818.5|14698.5|14817.32|14697.32|14818.98|14698.98|14817.32|14697.32|9
1647888530000|2022-03-21 18:48:50|14817.01|14697.01|14814.9|14694.9|14817.01|14697.01|14814.9|14694.9|10
1647888540000|2022-03-21 18:49:00|14815.21|14695.21|14814|14694|14815.21|14695.21|14813.46|14693.46|10
1647888550000|2022-03-21 18:49:10|14812.7|14692.7|14811.99|14691.99|14812.7|14692.7|14811.25|14691.25|10
1647888560000|2022-03-21 18:49:20|14811.86|14691.86|14811.84|14691.84|14812.23|14692.23|14811.75|14691.75|9
1647888570000|2022-03-21 18:49:30|14811.14|14691.14|14811.79|14691.79|14811.79|14691.79|14811.14|14691.14|10
1647888580000|2022-03-21 18:49:40|14811.57|14691.57|14810.9|14690.9|14811.57|14691.57|14810.65|14690.65|10
1647888590000|2022-03-21 18:49:50|14810.59|14690.59|14813.22|14693.22|14813.3|14693.3|14810.39|14690.39|9
1647888600000|2022-03-21 18:50:00|14813.2|14693.2|14812.31|14692.31|14813.2|14693.2|14812.31|14692.31|9
1647888610000|2022-03-21 18:50:10|14812.12|14692.12|14813.81|14693.81|14813.81|14693.81|14812.12|14692.12|9
1647888620000|2022-03-21 18:50:20|14813.58|14693.58|14813.84|14693.84|14814.25|14694.25|14813.58|14693.58|10
1647888630000|2022-03-21 18:50:30|14813.53|14693.53|14815.01|14695.01|14815.01|14695.01|14812.29|14692.29|10
1647888640000|2022-03-21 18:50:40|14815.33|14695.33|14819.15|14699.15|14819.15|14699.15|14815.33|14695.33|10
1647888650000|2022-03-21 18:50:50|14819.52|14699.52|14820.52|14700.52|14820.83|14700.83|14819.52|14699.52|10
1647888660000|2022-03-21 18:51:00|14820.65|14700.65|14819.76|14699.76|14820.65|14700.65|14819.76|14699.76|10
1647888670000|2022-03-21 18:51:10|14819.68|14699.68|14820.83|14700.83|14820.83|14700.83|14819.4|14699.4|10
1647888680000|2022-03-21 18:51:20|14820.73|14700.73|14820.89|14700.89|14820.89|14700.89|14820.53|14700.53|9
1647888690000|2022-03-21 18:51:30|14821.09|14701.09|14820.27|14700.27|14821.09|14701.09|14820.27|14700.27|10
1647888700000|2022-03-21 18:51:40|14820.04|14700.04|14820.24|14700.24|14820.24|14700.24|14819.56|14699.56|10
1647888710000|2022-03-21 18:51:50|14819.95|14699.95|14821.65|14701.65|14822.79|14702.79|14819.95|14699.95|10
1647888720000|2022-03-21 18:52:00|14821.7|14701.7|14820.33|14700.33|14821.7|14701.7|14819.83|14699.83|8
1647888730000|2022-03-21 18:52:10|14820.48|14700.48|14823.5|14703.5|14823.5|14703.5|14820.2|14700.2|10
1647888740000|2022-03-21 18:52:20|14823.12|14703.12|14824.23|14704.23|14824.36|14704.36|14822.97|14702.97|10
1647888750000|2022-03-21 18:52:30|14824.99|14704.99|14827.35|14707.35|14827.35|14707.35|14824.99|14704.99|9
1647888760000|2022-03-21 18:52:40|14827.93|14707.93|14827.53|14707.53|14828.03|14708.03|14827.32|14707.32|10
1647888770000|2022-03-21 18:52:50|14827.55|14707.55|14827|14707|14827.57|14707.57|14826.99|14706.99|9
1647888780000|2022-03-21 18:53:00|14827.18|14707.18|14826.53|14706.53|14827.18|14707.18|14826.5|14706.5|9
1647888790000|2022-03-21 18:53:10|14827.53|14707.53|14828.34|14708.34|14828.34|14708.34|14827.27|14707.27|9
1647888800000|2022-03-21 18:53:20|14828.86|14708.86|14829.97|14709.97|14830.12|14710.12|14828.85|14708.85|10
1647888810000|2022-03-21 18:53:30|14830.04|14710.04|14828.79|14708.79|14830.04|14710.04|14828.74|14708.74|10
1647888820000|2022-03-21 18:53:40|14828.21|14708.21|14827.09|14707.09|14828.21|14708.21|14827.09|14707.09|9
1647888830000|2022-03-21 18:53:50|14826.98|14706.98|14826.48|14706.48|14826.98|14706.98|14826.43|14706.43|10
1647888840000|2022-03-21 18:54:00|14826.36|14706.36|14826.34|14706.34|14826.57|14706.57|14826.19|14706.19|9
1647888850000|2022-03-21 18:54:10|14826.02|14706.02|14826.81|14706.81|14826.87|14706.87|14826.02|14706.02|10
1647888860000|2022-03-21 18:54:20|14826.53|14706.53|14827.54|14707.54|14827.64|14707.64|14826.4|14706.4|10
1647888870000|2022-03-21 18:54:30|14827.53|14707.53|14825.28|14705.28|14827.53|14707.53|14825.28|14705.28|10
1647888880000|2022-03-21 18:54:40|14824.83|14704.83|14824.65|14704.65|14824.83|14704.83|14824.43|14704.43|8
1647888890000|2022-03-21 18:54:50|14824.49|14704.49|14822.6|14702.6|14824.49|14704.49|14822.6|14702.6|10
1647888900000|2022-03-21 18:55:00|14822.09|14702.09|14817.77|14697.77|14822.09|14702.09|14817.77|14697.77|9
1647888910000|2022-03-21 18:55:10|14817.84|14697.84|14815.53|14695.53|14817.95|14697.95|14815.53|14695.53|10
1647888920000|2022-03-21 18:55:20|14815.39|14695.39|14815.18|14695.18|14815.41|14695.41|14815|14695|10
1647888930000|2022-03-21 18:55:30|14815.46|14695.46|14812.34|14692.34|14815.66|14695.66|14812.34|14692.34|10
1647888940000|2022-03-21 18:55:40|14812.38|14692.38|14811.79|14691.79|14812.51|14692.51|14811.12|14691.12|10
1647888950000|2022-03-21 18:55:50|14811.72|14691.72|14811.84|14691.84|14812.37|14692.37|14811.72|14691.72|10
1647888960000|2022-03-21 18:56:00|14811.71|14691.71|14811.13|14691.13|14812.1|14692.1|14811.13|14691.13|10
1647888970000|2022-03-21 18:56:10|14810.52|14690.52|14811.91|14691.91|14811.91|14691.91|14810.52|14690.52|9
1647888980000|2022-03-21 18:56:20|14811.93|14691.93|14811.61|14691.61|14812.09|14692.09|14811.41|14691.41|10
1647888990000|2022-03-21 18:56:30|14811.86|14691.86|14810.97|14690.97|14811.86|14691.86|14810.82|14690.82|10
1647889000000|2022-03-21 18:56:40|14810.84|14690.84|14810.66|14690.66|14811.39|14691.39|14810.66|14690.66|9
1647889010000|2022-03-21 18:56:50|14810.91|14690.91|14811.45|14691.45|14811.45|14691.45|14810.69|14690.69|10
1647889020000|2022-03-21 18:57:00|14812.52|14692.52|14810.01|14690.01|14812.75|14692.75|14810.01|14690.01|10
1647889030000|2022-03-21 18:57:10|14809.95|14689.95|14806.83|14686.83|14809.95|14689.95|14806.83|14686.83|10
1647889040000|2022-03-21 18:57:20|14806.38|14686.38|14804.2|14684.2|14806.38|14686.38|14804.2|14684.2|9
1647889050000|2022-03-21 18:57:30|14803.74|14683.74|14804.22|14684.22|14804.23|14684.23|14803.74|14683.74|10
1647889060000|2022-03-21 18:57:40|14804.37|14684.37|14804.55|14684.55|14804.89|14684.89|14804.37|14684.37|9
1647889070000|2022-03-21 18:57:50|14804.51|14684.51|14804.28|14684.28|14805.23|14685.23|14803.78|14683.78|10
1647889080000|2022-03-21 18:58:00|14804.64|14684.64|14804.55|14684.55|14804.82|14684.82|14803.7|14683.7|9
1647889090000|2022-03-21 18:58:10|14804.41|14684.41|14800.7|14680.7|14804.41|14684.41|14800.7|14680.7|10
1647889100000|2022-03-21 18:58:20|14800.48|14680.48|14798.66|14678.66|14800.48|14680.48|14798.66|14678.66|10
1647889110000|2022-03-21 18:58:30|14797.82|14677.82|14795.98|14675.98|14797.82|14677.82|14795.97|14675.97|8
1647889120000|2022-03-21 18:58:40|14795.74|14675.74|14797.45|14677.45|14797.45|14677.45|14795.74|14675.74|9
1647889130000|2022-03-21 18:58:50|14797.31|14677.31|14799.15|14679.15|14799.15|14679.15|14797.2|14677.2|10
1647889140000|2022-03-21 18:59:00|14799.4|14679.4|14799.39|14679.39|14799.4|14679.4|14798.6|14678.6|10
1647889150000|2022-03-21 18:59:10|14799.04|14679.04|14797.61|14677.61|14799.04|14679.04|14797.61|14677.61|10
1647889160000|2022-03-21 18:59:20|14797.59|14677.59|14796.43|14676.43|14797.59|14677.59|14796.17|14676.17|10
1647889170000|2022-03-21 18:59:30|14796.4|14676.4|14794.69|14674.69|14796.4|14676.4|14794.69|14674.69|10
1647889180000|2022-03-21 18:59:40|14794.06|14674.06|14792.2|14672.2|14794.33|14674.33|14792.2|14672.2|10
1647889190000|2022-03-21 18:59:50|14792.03|14672.03|14791.11|14671.11|14792.73|14672.73|14791.11|14671.11|10
1647889200000|2022-03-21 19:00:00|14791|14671|14790.92|14670.92|14791|14671|14790.37|14670.37|7
1647889210000|2022-03-21 19:00:10|14790.75|14670.75|14792.11|14672.11|14792.11|14672.11|14790.71|14670.71|10
1647889220000|2022-03-21 19:00:20|14792.1|14672.1|14792.84|14672.84|14793.26|14673.26|14791.8|14671.8|10
1647889230000|2022-03-21 19:00:30|14793.02|14673.02|14792.68|14672.68|14793.61|14673.61|14792.59|14672.59|10
1647889240000|2022-03-21 19:00:40|14792.7|14672.7|14792.62|14672.62|14792.7|14672.7|14792.34|14672.34|10
1647889250000|2022-03-21 19:00:50|14793.36|14673.36|14793.55|14673.55|14793.95|14673.95|14793.36|14673.36|10
1647889260000|2022-03-21 19:01:00|14793.54|14673.54|14791.62|14671.62|14793.54|14673.54|14791.62|14671.62|10
1647889270000|2022-03-21 19:01:10|14791.32|14671.32|14789.62|14669.62|14791.32|14671.32|14789.62|14669.62|10
1647889280000|2022-03-21 19:01:20|14789.67|14669.67|14789.48|14669.48|14789.82|14669.82|14788.9|14668.9|10
1647889290000|2022-03-21 19:01:30|14789.7|14669.7|14789.32|14669.32|14790.13|14670.13|14789.32|14669.32|10
1647889300000|2022-03-21 19:01:40|14789.25|14669.25|14789.51|14669.51|14789.95|14669.95|14788.98|14668.98|10
1647889310000|2022-03-21 19:01:50|14789.72|14669.72|14790.6|14670.6|14791.1|14671.1|14789.72|14669.72|10
1647889320000|2022-03-21 19:02:00|14790.22|14670.22|14789.39|14669.39|14790.22|14670.22|14789.39|14669.39|9
1647889330000|2022-03-21 19:02:10|14789.6|14669.6|14787.79|14667.79|14789.62|14669.62|14787.79|14667.79|9
1647889340000|2022-03-21 19:02:20|14787.81|14667.81|14785.33|14665.33|14787.81|14667.81|14785.33|14665.33|10
1647889350000|2022-03-21 19:02:30|14785.36|14665.36|14783.54|14663.54|14785.44|14665.44|14783.54|14663.54|10
1647889360000|2022-03-21 19:02:40|14783.31|14663.31|14781.85|14661.85|14783.31|14663.31|14781.85|14661.85|8
1647889370000|2022-03-21 19:02:50|14781.94|14661.94|14780.46|14660.46|14783.7|14663.7|14780.46|14660.46|10
1647889380000|2022-03-21 19:03:00|14780.27|14660.27|14779.42|14659.42|14780.27|14660.27|14779.19|14659.19|10
1647889390000|2022-03-21 19:03:10|14779.28|14659.28|14777.85|14657.85|14779.4|14659.4|14777.64|14657.64|10
1647889400000|2022-03-21 19:03:20|14778.04|14658.04|14777.51|14657.51|14778.04|14658.04|14776.88|14656.88|10
1647889410000|2022-03-21 19:03:30|14778.87|14658.87|14780.54|14660.54|14780.54|14660.54|14778.64|14658.64|10
1647889420000|2022-03-21 19:03:40|14780.42|14660.42|14782.38|14662.38|14782.52|14662.52|14780.42|14660.42|9
1647889430000|2022-03-21 19:03:50|14782.39|14662.39|14783.93|14663.93|14783.93|14663.93|14782.21|14662.21|10
1647889440000|2022-03-21 19:04:00|14784.06|14664.06|14786.1|14666.1|14786.1|14666.1|14784.06|14664.06|8
1647889450000|2022-03-21 19:04:10|14786.12|14666.12|14785.59|14665.59|14786.12|14666.12|14785.07|14665.07|10
1647889460000|2022-03-21 19:04:20|14786.03|14666.03|14787.31|14667.31|14787.31|14667.31|14785.88|14665.88|10
1647889470000|2022-03-21 19:04:30|14787.49|14667.49|14788.64|14668.64|14788.64|14668.64|14787.49|14667.49|10
1647889480000|2022-03-21 19:04:40|14787.53|14667.53|14788.02|14668.02|14788.91|14668.91|14787.53|14667.53|9
1647889490000|2022-03-21 19:04:50|14787.98|14667.98|14787.3|14667.3|14787.98|14667.98|14787.18|14667.18|10
1647889500000|2022-03-21 19:05:00|14787.57|14667.57|14787.64|14667.64|14788.36|14668.36|14787.57|14667.57|10
1647889510000|2022-03-21 19:05:10|14787.83|14667.83|14787.9|14667.9|14787.9|14667.9|14786.36|14666.36|10
1647889520000|2022-03-21 19:05:20|14788|14668|14789.54|14669.54|14789.54|14669.54|14787.84|14667.84|10
1647889530000|2022-03-21 19:05:30|14789.67|14669.67|14790.19|14670.19|14790.19|14670.19|14789.48|14669.48|10
1647889540000|2022-03-21 19:05:40|14790.55|14670.55|14789.96|14669.96|14790.55|14670.55|14789.85|14669.85|10
1647889550000|2022-03-21 19:05:50|14789.94|14669.94|14791.5|14671.5|14791.52|14671.52|14789.94|14669.94|10
1647889560000|2022-03-21 19:06:00|14791.85|14671.85|14791.62|14671.62|14791.87|14671.87|14791.62|14671.62|9
1647889570000|2022-03-21 19:06:10|14791.54|14671.54|14788.5|14668.5|14791.54|14671.54|14788.5|14668.5|10
1647889580000|2022-03-21 19:06:20|14788.28|14668.28|14788.62|14668.62|14789.87|14669.87|14788.28|14668.28|10
1647889590000|2022-03-21 19:06:30|14788.56|14668.56|14790.53|14670.53|14790.98|14670.98|14788.56|14668.56|9
1647889600000|2022-03-21 19:06:40|14790.56|14670.56|14791.58|14671.58|14791.69|14671.69|14790.56|14670.56|10
1647889610000|2022-03-21 19:06:50|14791.64|14671.64|14794.1|14674.1|14794.1|14674.1|14791.64|14671.64|9
1647889620000|2022-03-21 19:07:00|14794.53|14674.53|14797.28|14677.28|14797.56|14677.56|14794.53|14674.53|9
1647889630000|2022-03-21 19:07:10|14797.27|14677.27|14797.68|14677.68|14797.68|14677.68|14796.31|14676.31|10
1647889640000|2022-03-21 19:07:20|14797.44|14677.44|14797.64|14677.64|14797.71|14677.71|14797.31|14677.31|10
1647889650000|2022-03-21 19:07:30|14797.58|14677.58|14795.87|14675.87|14798.59|14678.59|14795.87|14675.87|10
1647889660000|2022-03-21 19:07:40|14795.1|14675.1|14792.54|14672.54|14795.1|14675.1|14792.54|14672.54|10
1647889670000|2022-03-21 19:07:50|14792.72|14672.72|14791.72|14671.72|14792.72|14672.72|14791.72|14671.72|10
1647889680000|2022-03-21 19:08:00|14791.91|14671.91|14791.57|14671.57|14791.91|14671.91|14791.39|14671.39|10
1647889690000|2022-03-21 19:08:10|14791.64|14671.64|14790.57|14670.57|14791.99|14671.99|14790.57|14670.57|10
1647889700000|2022-03-21 19:08:20|14789.18|14669.18|14788.09|14668.09|14789.43|14669.43|14788.09|14668.09|10
1647889710000|2022-03-21 19:08:30|14788.14|14668.14|14785.05|14665.05|14788.14|14668.14|14785.05|14665.05|9
1647889720000|2022-03-21 19:08:40|14784.97|14664.97|14784.16|14664.16|14785.11|14665.11|14784.05|14664.05|9
1647889730000|2022-03-21 19:08:50|14784.21|14664.21|14783.52|14663.52|14784.38|14664.38|14783.52|14663.52|8
1647889740000|2022-03-21 19:09:00|14783.36|14663.36|14778.5|14658.5|14783.36|14663.36|14778.5|14658.5|10
1647889750000|2022-03-21 19:09:10|14777.2|14657.2|14774.28|14654.28|14777.2|14657.2|14773.87|14653.87|10
1647889760000|2022-03-21 19:09:20|14774.68|14654.68|14772.01|14652.01|14774.68|14654.68|14771.98|14651.98|10
1647889770000|2022-03-21 19:09:30|14772.12|14652.12|14771.48|14651.48|14772.3|14652.3|14771.43|14651.43|9
1647889780000|2022-03-21 19:09:40|14771.26|14651.26|14772.17|14652.17|14772.17|14652.17|14771.26|14651.26|9
1647889790000|2022-03-21 19:09:50|14772.02|14652.02|14771.32|14651.32|14772.14|14652.14|14771.32|14651.32|10
1647889800000|2022-03-21 19:10:00|14771.42|14651.42|14771.87|14651.87|14771.87|14651.87|14771.34|14651.34|8
1647889810000|2022-03-21 19:10:10|14771.95|14651.95|14770.56|14650.56|14772.2|14652.2|14770.56|14650.56|9
1647889820000|2022-03-21 19:10:20|14769.73|14649.73|14768.34|14648.34|14769.91|14649.91|14768.34|14648.34|10
1647889830000|2022-03-21 19:10:30|14768.51|14648.51|14768.68|14648.68|14768.68|14648.68|14767.01|14647.01|10
1647889840000|2022-03-21 19:10:40|14769.18|14649.18|14774.56|14654.56|14774.56|14654.56|14769.18|14649.18|10
1647889850000|2022-03-21 19:10:50|14774.66|14654.66|14771.06|14651.06|14774.83|14654.83|14771.06|14651.06|10
1647889860000|2022-03-21 19:11:00|14771.17|14651.17|14765.6|14645.6|14771.17|14651.17|14765.6|14645.6|10
1647889870000|2022-03-21 19:11:10|14765.06|14645.06|14760.95|14640.95|14765.06|14645.06|14760.94|14640.94|10
1647889880000|2022-03-21 19:11:20|14761.34|14641.34|14761.92|14641.92|14761.92|14641.92|14760.71|14640.71|7
1647889890000|2022-03-21 19:11:30|14761.06|14641.06|14763.7|14643.7|14763.7|14643.7|14761.06|14641.06|9
1647889900000|2022-03-21 19:11:40|14764.48|14644.48|14763.92|14643.92|14764.54|14644.54|14763.92|14643.92|10
1647889910000|2022-03-21 19:11:50|14763.65|14643.65|14764.68|14644.68|14764.72|14644.72|14763.65|14643.65|10
1647889920000|2022-03-21 19:12:00|14764.81|14644.81|14767.19|14647.19|14767.19|14647.19|14764.81|14644.81|9
1647889930000|2022-03-21 19:12:10|14768.46|14648.46|14767.1|14647.1|14768.87|14648.87|14766.36|14646.36|8
1647889940000|2022-03-21 19:12:20|14766.89|14646.89|14767.4|14647.4|14767.51|14647.51|14766.71|14646.71|10
1647889950000|2022-03-21 19:12:30|14767.59|14647.59|14768.71|14648.71|14768.71|14648.71|14767.57|14647.57|10
1647889960000|2022-03-21 19:12:40|14768.57|14648.57|14770.89|14650.89|14770.89|14650.89|14768.57|14648.57|9
1647889970000|2022-03-21 19:12:50|14770.83|14650.83|14770.33|14650.33|14771|14651|14770.33|14650.33|9
1647889980000|2022-03-21 19:13:00|14770.71|14650.71|14772.45|14652.45|14772.45|14652.45|14770.41|14650.41|10
1647889990000|2022-03-21 19:13:10|14772.68|14652.68|14773.78|14653.78|14774.16|14654.16|14772.68|14652.68|10
1647890000000|2022-03-21 19:13:20|14773.94|14653.94|14774.22|14654.22|14774.33|14654.33|14773.63|14653.63|10
1647890010000|2022-03-21 19:13:30|14774.25|14654.25|14774.57|14654.57|14775.08|14655.08|14774.25|14654.25|8
1647890020000|2022-03-21 19:13:40|14774.47|14654.47|14773.66|14653.66|14774.47|14654.47|14773.66|14653.66|10
1647890030000|2022-03-21 19:13:50|14773.22|14653.22|14772.94|14652.94|14773.61|14653.61|14772.94|14652.94|8
1647890040000|2022-03-21 19:14:00|14772.69|14652.69|14773.94|14653.94|14773.94|14653.94|14772.69|14652.69|10
1647890050000|2022-03-21 19:14:10|14773.95|14653.95|14774.52|14654.52|14774.81|14654.81|14773.95|14653.95|7
1647890060000|2022-03-21 19:14:20|14774.57|14654.57|14777.27|14657.27|14777.3|14657.3|14774.57|14654.57|10
1647890070000|2022-03-21 19:14:30|14777.37|14657.37|14776.59|14656.59|14777.46|14657.46|14776.41|14656.41|10
1647890080000|2022-03-21 19:14:40|14776.7|14656.7|14776.01|14656.01|14776.7|14656.7|14775.34|14655.34|9
1647890090000|2022-03-21 19:14:50|14776.02|14656.02|14776.42|14656.42|14776.42|14656.42|14776.02|14656.02|6
1647890100000|2022-03-21 19:15:00|14776.64|14656.64|14776.93|14656.93|14776.93|14656.93|14776.25|14656.25|10
1647890110000|2022-03-21 19:15:10|14777.42|14657.42|14780.6|14660.6|14780.6|14660.6|14776.5|14656.5|10
1647890120000|2022-03-21 19:15:20|14780.55|14660.55|14785.03|14665.03|14785.03|14665.03|14780.55|14660.55|10
1647890130000|2022-03-21 19:15:30|14784.68|14664.68|14782.38|14662.38|14784.68|14664.68|14782.38|14662.38|10
1647890140000|2022-03-21 19:15:40|14782.63|14662.63|14782.6|14662.6|14782.78|14662.78|14781.44|14661.44|10
1647890150000|2022-03-21 19:15:50|14782.55|14662.55|14782.18|14662.18|14782.55|14662.55|14781.9|14661.9|10
1647890160000|2022-03-21 19:16:00|14782.28|14662.28|14781.42|14661.42|14782.73|14662.73|14781.33|14661.33|10
1647890170000|2022-03-21 19:16:10|14781.39|14661.39|14781.4|14661.4|14781.45|14661.45|14781.12|14661.12|8
1647890180000|2022-03-21 19:16:20|14781.39|14661.39|14780.21|14660.21|14781.39|14661.39|14779.97|14659.97|9
1647890190000|2022-03-21 19:16:30|14780.27|14660.27|14782.81|14662.81|14782.82|14662.82|14780.15|14660.15|9
1647890200000|2022-03-21 19:16:40|14782.94|14662.94|14783.42|14663.42|14783.82|14663.82|14782.94|14662.94|10
1647890210000|2022-03-21 19:16:50|14783.29|14663.29|14783.57|14663.57|14783.57|14663.57|14783.29|14663.29|8
1647890220000|2022-03-21 19:17:00|14782.89|14662.89|14782.62|14662.62|14783.08|14663.08|14782.46|14662.46|9
1647890230000|2022-03-21 19:17:10|14782.36|14662.36|14782.38|14662.38|14782.66|14662.66|14782.36|14662.36|10
1647890240000|2022-03-21 19:17:20|14782.08|14662.08|14778.71|14658.71|14782.08|14662.08|14778.71|14658.71|9
1647890250000|2022-03-21 19:17:30|14778.44|14658.44|14777.34|14657.34|14778.44|14658.44|14777.34|14657.34|9
1647890260000|2022-03-21 19:17:40|14776.07|14656.07|14774.86|14654.86|14776.07|14656.07|14774.86|14654.86|10
1647890270000|2022-03-21 19:17:50|14774.83|14654.83|14774.61|14654.61|14775.01|14655.01|14774.16|14654.16|9
1647890280000|2022-03-21 19:18:00|14774.47|14654.47|14775.57|14655.57|14775.93|14655.93|14774.47|14654.47|10
1647890290000|2022-03-21 19:18:10|14775.35|14655.35|14774.44|14654.44|14775.35|14655.35|14774.28|14654.28|10
1647890300000|2022-03-21 19:18:20|14774.46|14654.46|14771.94|14651.94|14774.46|14654.46|14771.94|14651.94|9
1647890310000|2022-03-21 19:18:30|14771.66|14651.66|14772.2|14652.2|14772.2|14652.2|14771.59|14651.59|10
1647890320000|2022-03-21 19:18:40|14772.03|14652.03|14771.24|14651.24|14772.77|14652.77|14771.24|14651.24|9
1647890330000|2022-03-21 19:18:50|14771.21|14651.21|14767.78|14647.78|14771.28|14651.28|14767.78|14647.78|10
1647890340000|2022-03-21 19:19:00|14767.25|14647.25|14764.01|14644.01|14767.25|14647.25|14764.01|14644.01|9
1647890350000|2022-03-21 19:19:10|14763.38|14643.38|14761.91|14641.91|14763.65|14643.65|14761.51|14641.51|10
1647890360000|2022-03-21 19:19:20|14761.5|14641.5|14760.28|14640.28|14761.5|14641.5|14759.82|14639.82|10
1647890370000|2022-03-21 19:19:30|14760.09|14640.09|14759.96|14639.96|14760.09|14640.09|14759.96|14639.96|8
1647890380000|2022-03-21 19:19:40|14759.99|14639.99|14758.39|14638.39|14760.41|14640.41|14758.39|14638.39|10
1647890390000|2022-03-21 19:19:50|14757.62|14637.62|14755.27|14635.27|14757.62|14637.62|14754.93|14634.93|10
1647890400000|2022-03-21 19:20:00|14755.32|14635.32|14754.54|14634.54|14755.32|14635.32|14753.92|14633.92|10
1647890410000|2022-03-21 19:20:10|14754.16|14634.16|14753.88|14633.88|14754.16|14634.16|14753.88|14633.88|6
1647890420000|2022-03-21 19:20:20|14754.74|14634.74|14756.05|14636.05|14756.05|14636.05|14754.17|14634.17|10
1647890430000|2022-03-21 19:20:30|14756.27|14636.27|14755.67|14635.67|14756.87|14636.87|14755.67|14635.67|10
1647890440000|2022-03-21 19:20:40|14756.04|14636.04|14755.65|14635.65|14756.09|14636.09|14755.11|14635.11|9
1647890450000|2022-03-21 19:20:50|14755.69|14635.69|14755.93|14635.93|14756.02|14636.02|14755.69|14635.69|9
1647890460000|2022-03-21 19:21:00|14755.96|14635.96|14756.18|14636.18|14756.2|14636.2|14755.71|14635.71|8
1647890470000|2022-03-21 19:21:10|14756.14|14636.14|14755.04|14635.04|14756.14|14636.14|14755.04|14635.04|10
1647890480000|2022-03-21 19:21:20|14755.25|14635.25|14754.97|14634.97|14755.52|14635.52|14754.86|14634.86|10
1647890490000|2022-03-21 19:21:30|14754.96|14634.96|14753.68|14633.68|14754.96|14634.96|14753.68|14633.68|10
1647890500000|2022-03-21 19:21:40|14753.57|14633.57|14752.1|14632.1|14753.9|14633.9|14752.1|14632.1|8
1647890510000|2022-03-21 19:21:50|14752.07|14632.07|14751.46|14631.46|14752.07|14632.07|14751.23|14631.23|10
1647890520000|2022-03-21 19:22:00|14751.58|14631.58|14752.29|14632.29|14753.21|14633.21|14751.58|14631.58|10
1647890530000|2022-03-21 19:22:10|14752.35|14632.35|14754.3|14634.3|14754.3|14634.3|14752.33|14632.33|10
1647890540000|2022-03-21 19:22:20|14754.45|14634.45|14754.43|14634.43|14754.45|14634.45|14754|14634|9
1647890550000|2022-03-21 19:22:30|14754.02|14634.02|14756|14636|14756.05|14636.05|14753.74|14633.74|10
1647890560000|2022-03-21 19:22:40|14755.85|14635.85|14756.35|14636.35|14757.1|14637.1|14755.85|14635.85|10
1647890570000|2022-03-21 19:22:50|14756.26|14636.26|14756.98|14636.98|14756.98|14636.98|14756.26|14636.26|10
1647890580000|2022-03-21 19:23:00|14757.27|14637.27|14757.2|14637.2|14757.63|14637.63|14756.95|14636.95|10
1647890590000|2022-03-21 19:23:10|14757.23|14637.23|14757.82|14637.82|14758.12|14638.12|14757.22|14637.22|10
1647890600000|2022-03-21 19:23:20|14757.8|14637.8|14758.97|14638.97|14758.97|14638.97|14757.8|14637.8|8
1647890610000|2022-03-21 19:23:30|14759.21|14639.21|14757.84|14637.84|14759.21|14639.21|14757.84|14637.84|10
1647890620000|2022-03-21 19:23:40|14757.73|14637.73|14756.13|14636.13|14757.73|14637.73|14756.13|14636.13|9
1647890630000|2022-03-21 19:23:50|14756.11|14636.11|14756.42|14636.42|14756.42|14636.42|14755.7|14635.7|9
1647890640000|2022-03-21 19:24:00|14756.31|14636.31|14757.92|14637.92|14757.92|14637.92|14756.31|14636.31|10
1647890650000|2022-03-21 19:24:10|14757.96|14637.96|14759.47|14639.47|14759.47|14639.47|14757.94|14637.94|10
1647890660000|2022-03-21 19:24:20|14759.34|14639.34|14760.23|14640.23|14760.23|14640.23|14759.34|14639.34|10
1647890670000|2022-03-21 19:24:30|14760.03|14640.03|14764.05|14644.05|14764.05|14644.05|14760.03|14640.03|10
1647890680000|2022-03-21 19:24:40|14764.15|14644.15|14764.5|14644.5|14765.44|14645.44|14764.15|14644.15|10
1647890690000|2022-03-21 19:24:50|14764.48|14644.48|14763.43|14643.43|14764.48|14644.48|14763.43|14643.43|8
1647890700000|2022-03-21 19:25:00|14763.39|14643.39|14763.38|14643.38|14763.39|14643.39|14762.93|14642.93|9
1647890710000|2022-03-21 19:25:10|14763.49|14643.49|14763.33|14643.33|14763.58|14643.58|14762.93|14642.93|9
1647890720000|2022-03-21 19:25:20|14762.88|14642.88|14761.42|14641.42|14762.93|14642.93|14761.42|14641.42|9
1647890730000|2022-03-21 19:25:30|14761.43|14641.43|14763.06|14643.06|14763.06|14643.06|14761.41|14641.41|10
1647890740000|2022-03-21 19:25:40|14763.26|14643.26|14762.61|14642.61|14763.26|14643.26|14762.61|14642.61|8
1647890750000|2022-03-21 19:25:50|14762.62|14642.62|14761.7|14641.7|14762.62|14642.62|14761.56|14641.56|10
1647890760000|2022-03-21 19:26:00|14761.47|14641.47|14761.59|14641.59|14761.88|14641.88|14761.35|14641.35|10
1647890770000|2022-03-21 19:26:10|14761.56|14641.56|14762.97|14642.97|14762.97|14642.97|14761.41|14641.41|10
1647890780000|2022-03-21 19:26:20|14763.13|14643.13|14763.62|14643.62|14763.62|14643.62|14763.13|14643.13|9
1647890790000|2022-03-21 19:26:30|14763.73|14643.73|14763.64|14643.64|14764.3|14644.3|14763.64|14643.64|10
1647890800000|2022-03-21 19:26:40|14763.68|14643.68|14764.59|14644.59|14764.59|14644.59|14763.68|14643.68|8
1647890810000|2022-03-21 19:26:50|14764.56|14644.56|14764.32|14644.32|14764.64|14644.64|14764.09|14644.09|10
1647890820000|2022-03-21 19:27:00|14764.36|14644.36|14764.64|14644.64|14764.69|14644.69|14764.36|14644.36|7
1647890830000|2022-03-21 19:27:10|14764.43|14644.43|14766.92|14646.92|14767|14647|14764.24|14644.24|10
1647890840000|2022-03-21 19:27:20|14766.86|14646.86|14766.28|14646.28|14766.99|14646.99|14766.28|14646.28|10
1647890850000|2022-03-21 19:27:30|14766.41|14646.41|14770.23|14650.23|14770.23|14650.23|14765.95|14645.95|10
1647890860000|2022-03-21 19:27:40|14772.2|14652.2|14775.31|14655.31|14775.31|14655.31|14772.2|14652.2|10
1647890870000|2022-03-21 19:27:50|14775.81|14655.81|14777.39|14657.39|14777.39|14657.39|14775.81|14655.81|10
1647890880000|2022-03-21 19:28:00|14777.25|14657.25|14778.59|14658.59|14778.7|14658.7|14777.18|14657.18|10
1647890890000|2022-03-21 19:28:10|14778.56|14658.56|14779.48|14659.48|14779.48|14659.48|14778.01|14658.01|10
1647890900000|2022-03-21 19:28:20|14780.23|14660.23|14781.21|14661.21|14781.21|14661.21|14779.98|14659.98|10
1647890910000|2022-03-21 19:28:30|14781.56|14661.56|14778.1|14658.1|14781.77|14661.77|14778.1|14658.1|10
1647890920000|2022-03-21 19:28:40|14777.26|14657.26|14777.77|14657.77|14777.77|14657.77|14775.93|14655.93|10
1647890930000|2022-03-21 19:28:50|14778.06|14658.06|14780.4|14660.4|14780.4|14660.4|14778.03|14658.03|10
1647890940000|2022-03-21 19:29:00|14780.62|14660.62|14780.04|14660.04|14781.87|14661.87|14780.04|14660.04|10
1647890950000|2022-03-21 19:29:10|14780.14|14660.14|14781.45|14661.45|14781.6|14661.6|14780.14|14660.14|9
1647890960000|2022-03-21 19:29:20|14781.51|14661.51|14782.91|14662.91|14782.99|14662.99|14781.36|14661.36|9
1647890970000|2022-03-21 19:29:30|14782.56|14662.56|14781.77|14661.77|14782.56|14662.56|14781.67|14661.67|10
1647890980000|2022-03-21 19:29:40|14781.64|14661.64|14782.03|14662.03|14782.11|14662.11|14781.63|14661.63|9
1647890990000|2022-03-21 19:29:50|14782|14662|14782.46|14662.46|14782.46|14662.46|14781.95|14661.95|8
1647891000000|2022-03-21 19:30:00|14782.35|14662.35|14785.44|14665.44|14785.44|14665.44|14782.35|14662.35|10
1647891010000|2022-03-21 19:30:10|14785.3|14665.3|14782.23|14662.23|14785.3|14665.3|14782.23|14662.23|10
1647891020000|2022-03-21 19:30:20|14782.13|14662.13|14779.87|14659.87|14782.13|14662.13|14779.87|14659.87|10
1647891030000|2022-03-21 19:30:30|14779.79|14659.79|14777.1|14657.1|14779.79|14659.79|14777.1|14657.1|10
1647891040000|2022-03-21 19:30:40|14777|14657|14773.34|14653.34|14777|14657|14773.22|14653.22|10
1647891050000|2022-03-21 19:30:50|14773.3|14653.3|14771.19|14651.19|14773.3|14653.3|14770.75|14650.75|10
1647891060000|2022-03-21 19:31:00|14771.49|14651.49|14772.64|14652.64|14772.68|14652.68|14771.49|14651.49|10
1647891070000|2022-03-21 19:31:10|14772.67|14652.67|14773.25|14653.25|14773.46|14653.46|14772.67|14652.67|10
1647891080000|2022-03-21 19:31:20|14773.23|14653.23|14772.85|14652.85|14773.23|14653.23|14772.82|14652.82|10
1647891090000|2022-03-21 19:31:30|14772.68|14652.68|14771.88|14651.88|14772.68|14652.68|14771.86|14651.86|10
1647891100000|2022-03-21 19:31:40|14771.82|14651.82|14770.61|14650.61|14771.82|14651.82|14770.38|14650.38|9
1647891110000|2022-03-21 19:31:50|14770.55|14650.55|14770.67|14650.67|14771.2|14651.2|14770.54|14650.54|9
1647891120000|2022-03-21 19:32:00|14770.98|14650.98|14770.68|14650.68|14771.26|14651.26|14770.68|14650.68|10
1647891130000|2022-03-21 19:32:10|14770.61|14650.61|14772.51|14652.51|14772.51|14652.51|14770.61|14650.61|10
1647891140000|2022-03-21 19:32:20|14772.83|14652.83|14773.46|14653.46|14773.46|14653.46|14772.76|14652.76|10
1647891150000|2022-03-21 19:32:30|14773.59|14653.59|14774.9|14654.9|14774.99|14654.99|14773.59|14653.59|9
1647891160000|2022-03-21 19:32:40|14776.56|14656.56|14781.92|14661.92|14781.92|14661.92|14776.56|14656.56|10
1647891170000|2022-03-21 19:32:50|14781.64|14661.64|14782.36|14662.36|14782.5|14662.5|14781.31|14661.31|10
1647891180000|2022-03-21 19:33:00|14782.27|14662.27|14782.47|14662.47|14782.9|14662.9|14782.15|14662.15|9
1647891190000|2022-03-21 19:33:10|14781.81|14661.81|14782.42|14662.42|14782.42|14662.42|14781.59|14661.59|9
1647891200000|2022-03-21 19:33:20|14782.7|14662.7|14784.3|14664.3|14784.33|14664.33|14782.7|14662.7|10
1647891210000|2022-03-21 19:33:30|14783.98|14663.98|14786.39|14666.39|14786.39|14666.39|14783.55|14663.55|10
1647891220000|2022-03-21 19:33:40|14786.49|14666.49|14787.35|14667.35|14788.45|14668.45|14786.49|14666.49|9
1647891230000|2022-03-21 19:33:50|14787.41|14667.41|14789.58|14669.58|14789.58|14669.58|14787.31|14667.31|10
1647891240000|2022-03-21 19:34:00|14789.71|14669.71|14792.73|14672.73|14792.85|14672.85|14789.71|14669.71|10
1647891250000|2022-03-21 19:34:10|14793.17|14673.17|14794.28|14674.28|14794.28|14674.28|14793|14673|10
1647891260000|2022-03-21 19:34:20|14794.44|14674.44|14794.12|14674.12|14794.44|14674.44|14793.32|14673.32|10
1647891270000|2022-03-21 19:34:30|14793.93|14673.93|14794.84|14674.84|14795.19|14675.19|14793.88|14673.88|9
1647891280000|2022-03-21 19:34:40|14794.9|14674.9|14793.96|14673.96|14794.9|14674.9|14793.74|14673.74|10
1647891290000|2022-03-21 19:34:50|14793.81|14673.81|14794.91|14674.91|14794.91|14674.91|14793.81|14673.81|10
1647891300000|2022-03-21 19:35:00|14795.4|14675.4|14795.51|14675.51|14795.95|14675.95|14795.31|14675.31|10
1647891310000|2022-03-21 19:35:10|14795.53|14675.53|14793.76|14673.76|14795.53|14675.53|14793.65|14673.65|8
1647891320000|2022-03-21 19:35:20|14793.55|14673.55|14795.26|14675.26|14795.92|14675.92|14793.18|14673.18|9
1647891330000|2022-03-21 19:35:30|14795.42|14675.42|14795.38|14675.38|14796.02|14676.02|14795.38|14675.38|9
1647891340000|2022-03-21 19:35:40|14795|14675|14794.93|14674.93|14795.13|14675.13|14794.8|14674.8|10
1647891350000|2022-03-21 19:35:50|14795.08|14675.08|14794.87|14674.87|14795.08|14675.08|14794.69|14674.69|9
1647891360000|2022-03-21 19:36:00|14794.62|14674.62|14794.59|14674.59|14794.94|14674.94|14794.46|14674.46|10
1647891370000|2022-03-21 19:36:10|14793.79|14673.79|14793.55|14673.55|14795.14|14675.14|14793.55|14673.55|10
1647891380000|2022-03-21 19:36:20|14793.6|14673.6|14793.66|14673.66|14793.66|14673.66|14793.5|14673.5|9
1647891390000|2022-03-21 19:36:30|14793.52|14673.52|14795.17|14675.17|14795.22|14675.22|14793.45|14673.45|10
1647891400000|2022-03-21 19:36:40|14795.15|14675.15|14796.89|14676.89|14796.89|14676.89|14795.15|14675.15|10
1647891410000|2022-03-21 19:36:50|14796.87|14676.87|14798.99|14678.99|14798.99|14678.99|14796.87|14676.87|9
1647891420000|2022-03-21 19:37:00|14799.37|14679.37|14801.12|14681.12|14802.15|14682.15|14799.37|14679.37|10
1647891430000|2022-03-21 19:37:10|14800.99|14680.99|14802.63|14682.63|14802.63|14682.63|14800.71|14680.71|10
1647891440000|2022-03-21 19:37:20|14802.78|14682.78|14803.27|14683.27|14803.45|14683.45|14802.78|14682.78|9
1647891450000|2022-03-21 19:37:30|14803.19|14683.19|14805.21|14685.21|14805.21|14685.21|14803.19|14683.19|10
1647891460000|2022-03-21 19:37:40|14806.63|14686.63|14808.18|14688.18|14808.45|14688.45|14806.62|14686.62|10
1647891470000|2022-03-21 19:37:50|14808.09|14688.09|14809.12|14689.12|14809.24|14689.24|14807.95|14687.95|10
1647891480000|2022-03-21 19:38:00|14808.95|14688.95|14809.91|14689.91|14810.35|14690.35|14808.95|14688.95|9
1647891490000|2022-03-21 19:38:10|14809.73|14689.73|14808.79|14688.79|14809.77|14689.77|14808.79|14688.79|10
1647891500000|2022-03-21 19:38:20|14808.66|14688.66|14807.99|14687.99|14808.66|14688.66|14807.88|14687.88|9
1647891510000|2022-03-21 19:38:30|14807.95|14687.95|14806.85|14686.85|14807.98|14687.98|14806.75|14686.75|9
1647891520000|2022-03-21 19:38:40|14806.98|14686.98|14807.88|14687.88|14808.24|14688.24|14806.94|14686.94|10
1647891530000|2022-03-21 19:38:50|14807.9|14687.9|14807.81|14687.81|14808.58|14688.58|14807.81|14687.81|10
1647891540000|2022-03-21 19:39:00|14807.66|14687.66|14807.14|14687.14|14807.66|14687.66|14807|14687|10
1647891550000|2022-03-21 19:39:10|14807.11|14687.11|14807.31|14687.31|14807.31|14687.31|14807.09|14687.09|6
1647891560000|2022-03-21 19:39:20|14808.38|14688.38|14809.24|14689.24|14809.24|14689.24|14808.37|14688.37|9
1647891570000|2022-03-21 19:39:30|14809.84|14689.84|14809.45|14689.45|14809.84|14689.84|14809.11|14689.11|10
1647891580000|2022-03-21 19:39:40|14809.54|14689.54|14809.51|14689.51|14809.75|14689.75|14809.34|14689.34|9
1647891590000|2022-03-21 19:39:50|14810.04|14690.04|14812.14|14692.14|14812.14|14692.14|14810.04|14690.04|7
1647891600000|2022-03-21 19:40:00|14812.06|14692.06|14812.22|14692.22|14812.22|14692.22|14811.66|14691.66|10
1647891610000|2022-03-21 19:40:10|14812.25|14692.25|14811.63|14691.63|14812.25|14692.25|14811.58|14691.58|10
1647891620000|2022-03-21 19:40:20|14811.57|14691.57|14811.5|14691.5|14811.57|14691.57|14811.37|14691.37|9
1647891630000|2022-03-21 19:40:30|14811.53|14691.53|14809.55|14689.55|14811.59|14691.59|14809.55|14689.55|10
1647891640000|2022-03-21 19:40:40|14809.2|14689.2|14809.85|14689.85|14809.95|14689.95|14809.04|14689.04|10
1647891650000|2022-03-21 19:40:50|14809.71|14689.71|14808.18|14688.18|14809.71|14689.71|14808.18|14688.18|10
1647891660000|2022-03-21 19:41:00|14808.06|14688.06|14807.65|14687.65|14808.43|14688.43|14807.62|14687.62|9
1647891670000|2022-03-21 19:41:10|14807.49|14687.49|14807.07|14687.07|14807.49|14687.49|14807.07|14687.07|9
1647891680000|2022-03-21 19:41:20|14807.05|14687.05|14808.17|14688.17|14808.18|14688.18|14807.05|14687.05|8
1647891690000|2022-03-21 19:41:30|14808.62|14688.62|14808.63|14688.63|14808.9|14688.9|14808.48|14688.48|9
1647891700000|2022-03-21 19:41:40|14808.47|14688.47|14807.96|14687.96|14809.24|14689.24|14807.96|14687.96|9
1647891710000|2022-03-21 19:41:50|14808.12|14688.12|14806.83|14686.83|14808.12|14688.12|14806.83|14686.83|10
1647891720000|2022-03-21 19:42:00|14806.75|14686.75|14807.39|14687.39|14807.39|14687.39|14806.29|14686.29|10
1647891730000|2022-03-21 19:42:10|14807.6|14687.6|14809.65|14689.65|14809.84|14689.84|14807.6|14687.6|10
1647891740000|2022-03-21 19:42:20|14809.62|14689.62|14809.4|14689.4|14809.69|14689.69|14809.4|14689.4|10
1647891750000|2022-03-21 19:42:30|14810.04|14690.04|14810.84|14690.84|14810.88|14690.88|14809.93|14689.93|9
1647891760000|2022-03-21 19:42:40|14810.9|14690.9|14809.91|14689.91|14810.9|14690.9|14809.91|14689.91|10
1647891770000|2022-03-21 19:42:50|14809.86|14689.86|14810.26|14690.26|14810.26|14690.26|14809.66|14689.66|8
1647891780000|2022-03-21 19:43:00|14810.53|14690.53|14810.83|14690.83|14810.95|14690.95|14810.53|14690.53|10
1647891790000|2022-03-21 19:43:10|14810.66|14690.66|14811.18|14691.18|14811.25|14691.25|14810.31|14690.31|9
1647891800000|2022-03-21 19:43:20|14811.08|14691.08|14810.85|14690.85|14811.13|14691.13|14810.68|14690.68|9
1647891810000|2022-03-21 19:43:30|14810.69|14690.69|14808.63|14688.63|14810.69|14690.69|14808.52|14688.52|10
1647891820000|2022-03-21 19:43:40|14808.55|14688.55|14810.05|14690.05|14810.19|14690.19|14808.55|14688.55|10
1647891830000|2022-03-21 19:43:50|14810.1|14690.1|14810.41|14690.41|14810.5|14690.5|14810.1|14690.1|10
1647891840000|2022-03-21 19:44:00|14810.36|14690.36|14809.43|14689.43|14810.36|14690.36|14809.28|14689.28|9
1647891850000|2022-03-21 19:44:10|14809.49|14689.49|14807.15|14687.15|14809.5|14689.5|14807.11|14687.11|9
1647891860000|2022-03-21 19:44:20|14806.86|14686.86|14806.41|14686.41|14807.07|14687.07|14806.33|14686.33|10
1647891870000|2022-03-21 19:44:30|14806.49|14686.49|14806.46|14686.46|14806.62|14686.62|14806.37|14686.37|9
1647891880000|2022-03-21 19:44:40|14806.4|14686.4|14805.5|14685.5|14806.4|14686.4|14805.25|14685.25|10
1647891890000|2022-03-21 19:44:50|14805.07|14685.07|14805.46|14685.46|14805.46|14685.46|14805.07|14685.07|10
1647891900000|2022-03-21 19:45:00|14805.07|14685.07|14804.48|14684.48|14805.1|14685.1|14804.41|14684.41|9
1647891910000|2022-03-21 19:45:10|14804.61|14684.61|14804.91|14684.91|14804.91|14684.91|14804.36|14684.36|9
1647891920000|2022-03-21 19:45:20|14804.89|14684.89|14804.31|14684.31|14804.89|14684.89|14803.25|14683.25|10
1647891930000|2022-03-21 19:45:30|14804.98|14684.98|14805.58|14685.58|14805.71|14685.71|14804.78|14684.78|10
1647891940000|2022-03-21 19:45:40|14805.32|14685.32|14805.01|14685.01|14805.53|14685.53|14805.01|14685.01|10
1647891950000|2022-03-21 19:45:50|14804.71|14684.71|14804.41|14684.41|14804.92|14684.92|14804.41|14684.41|8
1647891960000|2022-03-21 19:46:00|14804.42|14684.42|14804.19|14684.19|14804.44|14684.44|14804.06|14684.06|8
1647891970000|2022-03-21 19:46:10|14804.42|14684.42|14802.8|14682.8|14804.45|14684.45|14802.54|14682.54|10
1647891980000|2022-03-21 19:46:20|14802.75|14682.75|14804.31|14684.31|14804.31|14684.31|14802.63|14682.63|10
1647891990000|2022-03-21 19:46:30|14804.36|14684.36|14806.01|14686.01|14806.01|14686.01|14804.36|14684.36|8
1647892000000|2022-03-21 19:46:40|14806.04|14686.04|14806.15|14686.15|14806.15|14686.15|14806.04|14686.04|5
1647892010000|2022-03-21 19:46:50|14806.21|14686.21|14805.57|14685.57|14806.54|14686.54|14805.57|14685.57|10
1647892020000|2022-03-21 19:47:00|14805.46|14685.46|14806.3|14686.3|14806.34|14686.34|14805.1|14685.1|9
1647892030000|2022-03-21 19:47:10|14806.16|14686.16|14806.22|14686.22|14806.35|14686.35|14805.96|14685.96|9
1647892040000|2022-03-21 19:47:20|14806.14|14686.14|14806.2|14686.2|14806.4|14686.4|14806.02|14686.02|8
1647892050000|2022-03-21 19:47:30|14806.66|14686.66|14804.74|14684.74|14806.66|14686.66|14804.62|14684.62|9
1647892060000|2022-03-21 19:47:40|14805.07|14685.07|14804.54|14684.54|14805.07|14685.07|14804.38|14684.38|9
1647892070000|2022-03-21 19:47:50|14804.5|14684.5|14804.24|14684.24|14804.77|14684.77|14804.17|14684.17|10
1647892080000|2022-03-21 19:48:00|14804.35|14684.35|14804.44|14684.44|14804.82|14684.82|14804.35|14684.35|8
1647892090000|2022-03-21 19:48:10|14804.36|14684.36|14802.84|14682.84|14804.4|14684.4|14802.84|14682.84|9
1647892100000|2022-03-21 19:48:20|14802.75|14682.75|14801.36|14681.36|14802.8|14682.8|14801.36|14681.36|10
1647892110000|2022-03-21 19:48:30|14801.67|14681.67|14800.36|14680.36|14801.67|14681.67|14799.87|14679.87|10
1647892120000|2022-03-21 19:48:40|14799.22|14679.22|14798.33|14678.33|14799.34|14679.34|14798.23|14678.23|8
1647892130000|2022-03-21 19:48:50|14798.28|14678.28|14797.66|14677.66|14798.29|14678.29|14797.66|14677.66|9
1647892140000|2022-03-21 19:49:00|14797.73|14677.73|14797.18|14677.18|14797.74|14677.74|14797.09|14677.09|9
1647892150000|2022-03-21 19:49:10|14797.14|14677.14|14796.32|14676.32|14797.31|14677.31|14795.93|14675.93|10
1647892160000|2022-03-21 19:49:20|14796.06|14676.06|14795.82|14675.82|14796.06|14676.06|14795.82|14675.82|6
1647892170000|2022-03-21 19:49:30|14795.49|14675.49|14795.86|14675.86|14795.86|14675.86|14795.24|14675.24|10
1647892180000|2022-03-21 19:49:40|14795.91|14675.91|14795.5|14675.5|14795.93|14675.93|14795.5|14675.5|10
1647892190000|2022-03-21 19:49:50|14795.51|14675.51|14794.51|14674.51|14795.52|14675.52|14794.51|14674.51|9
1647892200000|2022-03-21 19:50:00|14794.61|14674.61|14792.24|14672.24|14794.61|14674.61|14792.24|14672.24|8
1647892210000|2022-03-21 19:50:10|14794.77|14674.77|14797.81|14677.81|14798.1|14678.1|14794.77|14674.77|10
1647892220000|2022-03-21 19:50:20|14797.78|14677.78|14796.78|14676.78|14798.13|14678.13|14796.78|14676.78|10
1647892230000|2022-03-21 19:50:30|14796.77|14676.77|14797.71|14677.71|14797.71|14677.71|14796.5|14676.5|10
1647892240000|2022-03-21 19:50:40|14797.7|14677.7|14798.45|14678.45|14798.51|14678.51|14797.49|14677.49|8
1647892250000|2022-03-21 19:50:50|14797.96|14677.96|14797.44|14677.44|14799.13|14679.13|14797.44|14677.44|8
1647892260000|2022-03-21 19:51:00|14797.32|14677.32|14798.06|14678.06|14798.06|14678.06|14797.28|14677.28|10
1647892270000|2022-03-21 19:51:10|14798.07|14678.07|14801.23|14681.23|14801.41|14681.41|14798.07|14678.07|9
1647892280000|2022-03-21 19:51:20|14801.03|14681.03|14801.22|14681.22|14801.53|14681.53|14801.03|14681.03|9
1647892290000|2022-03-21 19:51:30|14801.27|14681.27|14804.47|14684.47|14804.47|14684.47|14801.27|14681.27|9
1647892300000|2022-03-21 19:51:40|14804.8|14684.8|14803.94|14683.94|14804.94|14684.94|14803.65|14683.65|10
1647892310000|2022-03-21 19:51:50|14804.37|14684.37|14804.5|14684.5|14804.5|14684.5|14804|14684|10
1647892320000|2022-03-21 19:52:00|14804.77|14684.77|14805.05|14685.05|14805.62|14685.62|14804.61|14684.61|7
1647892330000|2022-03-21 19:52:10|14805.08|14685.08|14807.05|14687.05|14807.05|14687.05|14805.08|14685.08|10
1647892340000|2022-03-21 19:52:20|14806.85|14686.85|14807.38|14687.38|14807.56|14687.56|14806.85|14686.85|9
1647892350000|2022-03-21 19:52:30|14807.23|14687.23|14806.32|14686.32|14807.49|14687.49|14806.32|14686.32|10
1647892360000|2022-03-21 19:52:40|14805.88|14685.88|14804.67|14684.67|14805.88|14685.88|14804.67|14684.67|9
1647892370000|2022-03-21 19:52:50|14804.57|14684.57|14805.5|14685.5|14805.5|14685.5|14804.53|14684.53|10
1647892380000|2022-03-21 19:53:00|14805.77|14685.77|14806.31|14686.31|14806.45|14686.45|14805.72|14685.72|10
1647892390000|2022-03-21 19:53:10|14806.45|14686.45|14806.84|14686.84|14806.98|14686.98|14806.34|14686.34|9
1647892400000|2022-03-21 19:53:20|14806.6|14686.6|14806.76|14686.76|14806.76|14686.76|14806.6|14686.6|7
1647892410000|2022-03-21 19:53:30|14806.81|14686.81|14806.24|14686.24|14806.81|14686.81|14806.05|14686.05|8
1647892420000|2022-03-21 19:53:40|14806.19|14686.19|14806.67|14686.67|14806.9|14686.9|14806.02|14686.02|10
1647892430000|2022-03-21 19:53:50|14807.05|14687.05|14807.92|14687.92|14807.99|14687.99|14807.05|14687.05|10
1647892440000|2022-03-21 19:54:00|14808.12|14688.12|14807.56|14687.56|14808.12|14688.12|14807.53|14687.53|8
1647892450000|2022-03-21 19:54:10|14807.51|14687.51|14807.34|14687.34|14807.52|14687.52|14806.99|14686.99|8
1647892460000|2022-03-21 19:54:20|14807.74|14687.74|14807.28|14687.28|14807.74|14687.74|14807.08|14687.08|9
1647892470000|2022-03-21 19:54:30|14807.51|14687.51|14809.02|14689.02|14809.02|14689.02|14807.51|14687.51|9
1647892480000|2022-03-21 19:54:40|14809.04|14689.04|14808.7|14688.7|14809.04|14689.04|14808.18|14688.18|7
1647892490000|2022-03-21 19:54:50|14808.65|14688.65|14808.56|14688.56|14808.79|14688.79|14808.26|14688.26|9
1647892500000|2022-03-21 19:55:00|14807.55|14687.55|14808.76|14688.76|14809.04|14689.04|14807.55|14687.55|9
1647892510000|2022-03-21 19:55:10|14809.04|14689.04|14810.6|14690.6|14810.6|14690.6|14808.83|14688.83|10
1647892520000|2022-03-21 19:55:20|14811.75|14691.75|14813.83|14693.83|14813.83|14693.83|14811.75|14691.75|10
1647892530000|2022-03-21 19:55:30|14813.89|14693.89|14814.58|14694.58|14814.9|14694.9|14813.87|14693.87|10
1647892540000|2022-03-21 19:55:40|14814.66|14694.66|14813.12|14693.12|14814.66|14694.66|14812.94|14692.94|10
1647892550000|2022-03-21 19:55:50|14813.15|14693.15|14815.22|14695.22|14815.44|14695.44|14813.15|14693.15|10
1647892560000|2022-03-21 19:56:00|14814.98|14694.98|14814.41|14694.41|14815.36|14695.36|14814.41|14694.41|10
1647892570000|2022-03-21 19:56:10|14815.26|14695.26|14815.37|14695.37|14815.37|14695.37|14814.98|14694.98|8
1647892580000|2022-03-21 19:56:20|14816.43|14696.43|14818.51|14698.51|14818.7|14698.7|14816.32|14696.32|10
1647892590000|2022-03-21 19:56:30|14818.7|14698.7|14819.84|14699.84|14819.84|14699.84|14818.7|14698.7|9
1647892600000|2022-03-21 19:56:40|14819.65|14699.65|14818.06|14698.06|14819.86|14699.86|14817.86|14697.86|9
1647892610000|2022-03-21 19:56:50|14818.18|14698.18|14818.9|14698.9|14818.9|14698.9|14818.12|14698.12|9
1647892620000|2022-03-21 19:57:00|14819.17|14699.17|14820|14700|14820.19|14700.19|14819.17|14699.17|9
1647892630000|2022-03-21 19:57:10|14819.93|14699.93|14821.41|14701.41|14821.41|14701.41|14819.93|14699.93|8
1647892640000|2022-03-21 19:57:20|14821.7|14701.7|14822.44|14702.44|14822.44|14702.44|14821.7|14701.7|8
1647892650000|2022-03-21 19:57:30|14822.43|14702.43|14823.09|14703.09|14823.76|14703.76|14822.43|14702.43|9
1647892660000|2022-03-21 19:57:40|14822.78|14702.78|14823.62|14703.62|14823.64|14703.64|14822.56|14702.56|10
1647892670000|2022-03-21 19:57:50|14823.75|14703.75|14823.62|14703.62|14823.88|14703.88|14823.59|14703.59|9
1647892680000|2022-03-21 19:58:00|14823.59|14703.59|14824.58|14704.58|14824.58|14704.58|14823.35|14703.35|9
1647892690000|2022-03-21 19:58:10|14824.61|14704.61|14826.32|14706.32|14826.49|14706.49|14824.61|14704.61|10
1647892700000|2022-03-21 19:58:20|14826.39|14706.39|14828.66|14708.66|14828.66|14708.66|14826.39|14706.39|9
1647892710000|2022-03-21 19:58:30|14829.42|14709.42|14830.48|14710.48|14830.48|14710.48|14829.42|14709.42|10
1647892720000|2022-03-21 19:58:40|14830.76|14710.76|14831.57|14711.57|14831.57|14711.57|14830.76|14710.76|8
1647892730000|2022-03-21 19:58:50|14831.44|14711.44|14832.02|14712.02|14832.02|14712.02|14831.37|14711.37|9
1647892740000|2022-03-21 19:59:00|14831.57|14711.57|14831.56|14711.56|14831.93|14711.93|14831.47|14711.47|10
1647892750000|2022-03-21 19:59:10|14831.69|14711.69|14832.53|14712.53|14832.53|14712.53|14831.69|14711.69|10
1647892760000|2022-03-21 19:59:20|14832.43|14712.43|14832.59|14712.59|14832.65|14712.65|14832.43|14712.43|8
1647892770000|2022-03-21 19:59:30|14832.61|14712.61|14832.67|14712.67|14832.84|14712.84|14832.21|14712.21|10
1647892780000|2022-03-21 19:59:40|14833.31|14713.31|14834.21|14714.21|14834.49|14714.49|14833.31|14713.31|10
1647892790000|2022-03-21 19:59:50|14834.43|14714.43|14834.48|14714.48|14834.61|14714.61|14833.66|14713.66|9
1647892800000|2022-03-21 20:00:00|14834.38|14714.38|14834.63|14714.63|14834.67|14714.67|14834.33|14714.33|9
1647892810000|2022-03-21 20:00:10|14835.68|14715.68|14834.4|14714.4|14835.88|14715.88|14834.4|14714.4|10
1647892820000|2022-03-21 20:00:20|14834.58|14714.58|14832.46|14712.46|14834.58|14714.58|14832.46|14712.46|9
1647892830000|2022-03-21 20:00:30|14832.55|14712.55|14831.34|14711.34|14832.71|14712.71|14831|14711|10
1647892840000|2022-03-21 20:00:40|14831.07|14711.07|14831.34|14711.34|14831.34|14711.34|14830.86|14710.86|10
1647892850000|2022-03-21 20:00:50|14831.29|14711.29|14830.62|14710.62|14831.29|14711.29|14829.66|14709.66|10
1647892860000|2022-03-21 20:01:00|14830.34|14710.34|14830.07|14710.07|14830.61|14710.61|14829.87|14709.87|9
1647892870000|2022-03-21 20:01:10|14829.91|14709.91|14830.33|14710.33|14830.4|14710.4|14829.83|14709.83|10
1647892880000|2022-03-21 20:01:20|14830.29|14710.29|14830.77|14710.77|14830.77|14710.77|14830.2|14710.2|10
1647892890000|2022-03-21 20:01:30|14830.8|14710.8|14831.13|14711.13|14832.24|14712.24|14830.8|14710.8|10
1647892900000|2022-03-21 20:01:40|14830.71|14710.71|14832.71|14712.71|14832.71|14712.71|14830.62|14710.62|10
1647892910000|2022-03-21 20:01:50|14832.84|14712.84|14833.33|14713.33|14833.51|14713.51|14832.84|14712.84|10
1647892920000|2022-03-21 20:02:00|14833.54|14713.54|14835.21|14715.21|14835.21|14715.21|14833.54|14713.54|10
1647892930000|2022-03-21 20:02:10|14835.23|14715.23|14836.38|14716.38|14836.82|14716.82|14835.23|14715.23|9
1647892940000|2022-03-21 20:02:20|14836.66|14716.66|14836.05|14716.05|14836.72|14716.72|14835.63|14715.63|10
1647892950000|2022-03-21 20:02:30|14836.26|14716.26|14837.98|14717.98|14837.98|14717.98|14836.03|14716.03|9
1647892960000|2022-03-21 20:02:40|14838.32|14718.32|14837.98|14717.98|14838.32|14718.32|14837.92|14717.92|9
1647892970000|2022-03-21 20:02:50|14838.71|14718.71|14839.14|14719.14|14839.31|14719.31|14838.71|14718.71|8
1647892980000|2022-03-21 20:03:00|14839.19|14719.19|14839.19|14719.19|14839.37|14719.37|14838.62|14718.62|8
1647892990000|2022-03-21 20:03:10|14838.64|14718.64|14838.92|14718.92|14838.92|14718.92|14838.25|14718.25|9
1647893000000|2022-03-21 20:03:20|14839.09|14719.09|14839.13|14719.13|14839.19|14719.19|14838.64|14718.64|9
1647893010000|2022-03-21 20:03:30|14839.35|14719.35|14839.44|14719.44|14839.44|14719.44|14839.1|14719.1|9
1647893020000|2022-03-21 20:03:40|14839.2|14719.2|14839.43|14719.43|14839.65|14719.65|14839.2|14719.2|10
1647893030000|2022-03-21 20:03:50|14839.67|14719.67|14837.56|14717.56|14839.67|14719.67|14837.36|14717.36|10
1647893040000|2022-03-21 20:04:00|14837.77|14717.77|14838|14718|14838.02|14718.02|14837.27|14717.27|10
1647893050000|2022-03-21 20:04:10|14837.9|14717.9|14837.69|14717.69|14838.21|14718.21|14837.69|14717.69|8
1647893060000|2022-03-21 20:04:20|14837.78|14717.78|14838.2|14718.2|14839.66|14719.66|14837.69|14717.69|10
1647893070000|2022-03-21 20:04:30|14838.05|14718.05|14839.98|14719.98|14839.98|14719.98|14837.87|14717.87|9
1647893080000|2022-03-21 20:04:40|14840.18|14720.18|14840.3|14720.3|14840.37|14720.37|14840.02|14720.02|9
1647893090000|2022-03-21 20:04:50|14840.25|14720.25|14840.35|14720.35|14840.47|14720.47|14839.92|14719.92|9
1647893100000|2022-03-21 20:05:00|14840.32|14720.32|14837.78|14717.78|14840.5|14720.5|14837.73|14717.73|10
1647893110000|2022-03-21 20:05:10|14837.77|14717.77|14839.38|14719.38|14839.38|14719.38|14837.6|14717.6|9
1647893120000|2022-03-21 20:05:20|14839.39|14719.39|14837.83|14717.83|14839.53|14719.53|14837.83|14717.83|9
1647893130000|2022-03-21 20:05:30|14837.21|14717.21|14836.71|14716.71|14837.21|14717.21|14836.45|14716.45|9
1647893140000|2022-03-21 20:05:40|14836.68|14716.68|14834.13|14714.13|14836.71|14716.71|14834.13|14714.13|10
1647893150000|2022-03-21 20:05:50|14833.95|14713.95|14834.97|14714.97|14834.97|14714.97|14833.77|14713.77|10
1647893160000|2022-03-21 20:06:00|14834.93|14714.93|14833.81|14713.81|14835.46|14715.46|14833.81|14713.81|10
1647893170000|2022-03-21 20:06:10|14833.53|14713.53|14833.23|14713.23|14834.54|14714.54|14833.23|14713.23|10
1647893180000|2022-03-21 20:06:20|14832.94|14712.94|14828.42|14708.42|14832.94|14712.94|14828.42|14708.42|10
1647893190000|2022-03-21 20:06:30|14828.69|14708.69|14829.14|14709.14|14829.24|14709.24|14828.47|14708.47|10
1647893200000|2022-03-21 20:06:40|14829.18|14709.18|14831.26|14711.26|14831.26|14711.26|14828.99|14708.99|10
1647893210000|2022-03-21 20:06:50|14831.66|14711.66|14830.43|14710.43|14832.11|14712.11|14830.42|14710.42|10
1647893220000|2022-03-21 20:07:00|14830.37|14710.37|14828.39|14708.39|14830.41|14710.41|14828.39|14708.39|9
1647893230000|2022-03-21 20:07:10|14828.28|14708.28|14826.96|14706.96|14828.28|14708.28|14826.26|14706.26|10
1647893240000|2022-03-21 20:07:20|14827.18|14707.18|14827.44|14707.44|14827.53|14707.53|14827.13|14707.13|10
1647893250000|2022-03-21 20:07:30|14827.55|14707.55|14826.83|14706.83|14827.55|14707.55|14826.68|14706.68|8
1647893260000|2022-03-21 20:07:40|14826.69|14706.69|14826.6|14706.6|14826.86|14706.86|14826.44|14706.44|9
1647893270000|2022-03-21 20:07:50|14826.86|14706.86|14827.02|14707.02|14827.02|14707.02|14826.21|14706.21|10
1647893280000|2022-03-21 20:08:00|14828.03|14708.03|14829.6|14709.6|14829.8|14709.8|14828.03|14708.03|10
1647893290000|2022-03-21 20:08:10|14829.69|14709.69|14829.5|14709.5|14829.69|14709.69|14829.28|14709.28|9
1647893300000|2022-03-21 20:08:20|14829.53|14709.53|14829.29|14709.29|14829.91|14709.91|14829.29|14709.29|10
1647893310000|2022-03-21 20:08:30|14829.32|14709.32|14829.08|14709.08|14829.61|14709.61|14829|14709|10
1647893320000|2022-03-21 20:08:40|14829.05|14709.05|14829.64|14709.64|14829.64|14709.64|14829.05|14709.05|9
1647893330000|2022-03-21 20:08:50|14829.74|14709.74|14830.11|14710.11|14830.13|14710.13|14829.7|14709.7|9
1647893340000|2022-03-21 20:09:00|14830.02|14710.02|14831.17|14711.17|14831.17|14711.17|14830.02|14710.02|7
1647893350000|2022-03-21 20:09:10|14831.2|14711.2|14829.24|14709.24|14831.4|14711.4|14829.24|14709.24|10
1647893360000|2022-03-21 20:09:20|14829.26|14709.26|14831.37|14711.37|14831.37|14711.37|14829.26|14709.26|9
1647893370000|2022-03-21 20:09:30|14831.21|14711.21|14831.04|14711.04|14831.29|14711.29|14830.93|14710.93|9
1647893380000|2022-03-21 20:09:40|14830.83|14710.83|14831.82|14711.82|14831.96|14711.96|14830.83|14710.83|9
1647893390000|2022-03-21 20:09:50|14831.65|14711.65|14829.27|14709.27|14831.66|14711.66|14829.27|14709.27|9
1647893400000|2022-03-21 20:10:00|14828.71|14708.71|14829.31|14709.31|14829.31|14709.31|14828.59|14708.59|10
1647893410000|2022-03-21 20:10:10|14829.69|14709.69|14829.06|14709.06|14829.75|14709.75|14828.56|14708.56|10
1647893420000|2022-03-21 20:10:20|14829.15|14709.15|14827.03|14707.03|14829.31|14709.31|14827.03|14707.03|9
1647893430000|2022-03-21 20:10:30|14827|14707|14827.87|14707.87|14827.95|14707.95|14826.86|14706.86|10
1647893440000|2022-03-21 20:10:40|14828.65|14708.65|14830.28|14710.28|14830.29|14710.29|14828.65|14708.65|9
1647893450000|2022-03-21 20:10:50|14830.29|14710.29|14829.67|14709.67|14830.29|14710.29|14829.52|14709.52|9
1647893460000|2022-03-21 20:11:00|14829.66|14709.66|14829.3|14709.3|14830.03|14710.03|14829.03|14709.03|10
1647893470000|2022-03-21 20:11:10|14829.25|14709.25|14828.7|14708.7|14829.25|14709.25|14828.39|14708.39|9
1647893480000|2022-03-21 20:11:20|14829.6|14709.6|14828.92|14708.92|14829.61|14709.61|14828.73|14708.73|10
1647893490000|2022-03-21 20:11:30|14828.94|14708.94|14829.6|14709.6|14829.6|14709.6|14828.43|14708.43|10
1647893500000|2022-03-21 20:11:40|14829.51|14709.51|14830.18|14710.18|14830.38|14710.38|14829.48|14709.48|8
1647893510000|2022-03-21 20:11:50|14830.08|14710.08|14829.65|14709.65|14830.08|14710.08|14829.65|14709.65|10
1647893520000|2022-03-21 20:12:00|14829.77|14709.77|14828.97|14708.97|14829.77|14709.77|14828.97|14708.97|10
1647893530000|2022-03-21 20:12:10|14827.97|14707.97|14827.7|14707.7|14828.19|14708.19|14827.62|14707.62|9
1647893540000|2022-03-21 20:12:20|14827.69|14707.69|14827.39|14707.39|14827.69|14707.69|14827.29|14707.29|10
1647893550000|2022-03-21 20:12:30|14827.38|14707.38|14829.18|14709.18|14829.18|14709.18|14827.38|14707.38|9
1647893560000|2022-03-21 20:12:40|14829.16|14709.16|14827.78|14707.78|14829.38|14709.38|14827.78|14707.78|10
1647893570000|2022-03-21 20:12:50|14827.81|14707.81|14828.58|14708.58|14828.64|14708.64|14827.81|14707.81|10
1647893580000|2022-03-21 20:13:00|14828.41|14708.41|14828.66|14708.66|14828.76|14708.76|14828.41|14708.41|8
1647893590000|2022-03-21 20:13:10|14828.77|14708.77|14829.8|14709.8|14829.8|14709.8|14828.77|14708.77|9
1647893600000|2022-03-21 20:13:20|14829.86|14709.86|14832.96|14712.96|14833.32|14713.32|14829.86|14709.86|9
1647893610000|2022-03-21 20:13:30|14832.67|14712.67|14831.24|14711.24|14832.67|14712.67|14830.03|14710.03|10
1647893620000|2022-03-21 20:13:40|14831.6|14711.6|14832.34|14712.34|14832.39|14712.39|14831.6|14711.6|6
1647893630000|2022-03-21 20:13:50|14832.35|14712.35|14832.77|14712.77|14832.77|14712.77|14831.48|14711.48|9
1647893640000|2022-03-21 20:14:00|14832.76|14712.76|14836.2|14716.2|14836.2|14716.2|14832.76|14712.76|10
1647893650000|2022-03-21 20:14:10|14836.36|14716.36|14837.09|14717.09|14837.09|14717.09|14836.27|14716.27|9
1647893660000|2022-03-21 20:14:20|14837.14|14717.14|14837.56|14717.56|14837.56|14717.56|14837.14|14717.14|10
1647893670000|2022-03-21 20:14:30|14837.5|14717.5|14837.91|14717.91|14837.93|14717.93|14837.45|14717.45|10
1647893680000|2022-03-21 20:14:40|14837.79|14717.79|14838.77|14718.77|14838.77|14718.77|14837.69|14717.69|10
1647893690000|2022-03-21 20:14:50|14838.04|14718.04|14839.26|14719.26|14839.26|14719.26|14838|14718|10
1647893700000|2022-03-21 20:15:00|14839.21|14719.21|14838.89|14718.89|14839.21|14719.21|14838.75|14718.75|9
1647893710000|2022-03-21 20:15:10|14838.91|14718.91|14838.26|14718.26|14838.95|14718.95|14838.21|14718.21|10
1647893720000|2022-03-21 20:15:20|14838.03|14718.03|14838.08|14718.08|14838.08|14718.08|14837.46|14717.46|10
1647893730000|2022-03-21 20:15:30|14837.84|14717.84|14838.36|14718.36|14838.64|14718.64|14837.84|14717.84|9
1647893740000|2022-03-21 20:15:40|14838.59|14718.59|14837.58|14717.58|14838.59|14718.59|14837.58|14717.58|8
1647893750000|2022-03-21 20:15:50|14837.51|14717.51|14835.35|14715.35|14837.7|14717.7|14835.35|14715.35|10
1647893760000|2022-03-21 20:16:00|14835.3|14715.3|14835.28|14715.28|14835.4|14715.4|14835.17|14715.17|8
1647893770000|2022-03-21 20:16:10|14835.09|14715.09|14834.84|14714.84|14835.26|14715.26|14834.62|14714.62|9
1647893780000|2022-03-21 20:16:20|14834.65|14714.65|14833.88|14713.88|14834.84|14714.84|14833.88|14713.88|10
1647893790000|2022-03-21 20:16:30|14833.74|14713.74|14833.41|14713.41|14833.74|14713.74|14833.19|14713.19|9
1647893800000|2022-03-21 20:16:40|14833.25|14713.25|14832.85|14712.85|14833.25|14713.25|14832.77|14712.77|10
1647893810000|2022-03-21 20:16:50|14832.99|14712.99|14831.06|14711.06|14832.99|14712.99|14830.72|14710.72|10
1647893820000|2022-03-21 20:17:00|14831.18|14711.18|14830.74|14710.74|14831.18|14711.18|14830.58|14710.58|10
1647893830000|2022-03-21 20:17:10|14830.69|14710.69|14829.54|14709.54|14830.77|14710.77|14829.54|14709.54|9
1647893840000|2022-03-21 20:17:20|14829.37|14709.37|14826.39|14706.39|14829.37|14709.37|14826.39|14706.39|10
1647893850000|2022-03-21 20:17:30|14826.24|14706.24|14821.62|14701.62|14826.24|14706.24|14821.62|14701.62|10
1647893860000|2022-03-21 20:17:40|14821.59|14701.59|14820.01|14700.01|14821.63|14701.63|14820.01|14700.01|10
1647893870000|2022-03-21 20:17:50|14819.92|14699.92|14817.19|14697.19|14819.93|14699.93|14817.19|14697.19|10
1647893880000|2022-03-21 20:18:00|14817.52|14697.52|14817.23|14697.23|14818.17|14698.17|14816.96|14696.96|9
1647893890000|2022-03-21 20:18:10|14817.05|14697.05|14818.36|14698.36|14818.36|14698.36|14817.05|14697.05|10
1647893900000|2022-03-21 20:18:20|14818.33|14698.33|14817.29|14697.29|14818.34|14698.34|14817.29|14697.29|10
1647893910000|2022-03-21 20:18:30|14817.25|14697.25|14816.67|14696.67|14818.02|14698.02|14816.67|14696.67|9
1647893920000|2022-03-21 20:18:40|14816.59|14696.59|14815.78|14695.78|14816.62|14696.62|14815.69|14695.69|10
1647893930000|2022-03-21 20:18:50|14815.96|14695.96|14816.01|14696.01|14816.08|14696.08|14815.74|14695.74|10
1647893940000|2022-03-21 20:19:00|14816.09|14696.09|14815.96|14695.96|14816.12|14696.12|14815.8|14695.8|10
1647893950000|2022-03-21 20:19:10|14816.07|14696.07|14815.82|14695.82|14816.71|14696.71|14815.82|14695.82|9
1647893960000|2022-03-21 20:19:20|14815.67|14695.67|14815|14695|14815.7|14695.7|14815|14695|10
1647893970000|2022-03-21 20:19:30|14814.95|14694.95|14815.4|14695.4|14815.92|14695.92|14814.95|14694.95|9
1647893980000|2022-03-21 20:19:40|14814.84|14694.84|14814.87|14694.87|14815.17|14695.17|14814.78|14694.78|10
1647893990000|2022-03-21 20:19:50|14814.92|14694.92|14816.01|14696.01|14816.01|14696.01|14814.91|14694.91|9
1647894000000|2022-03-21 20:20:00|14816.33|14696.33|14817.43|14697.43|14817.43|14697.43|14816.33|14696.33|9
1647894010000|2022-03-21 20:20:10|14817.52|14697.52|14818.54|14698.54|14818.82|14698.82|14817.52|14697.52|10
1647894020000|2022-03-21 20:20:20|14818.41|14698.41|14819.84|14699.84|14819.84|14699.84|14818.41|14698.41|9
1647894030000|2022-03-21 20:20:30|14820.11|14700.11|14820.5|14700.5|14820.5|14700.5|14819.83|14699.83|8
1647894040000|2022-03-21 20:20:40|14820.62|14700.62|14821.34|14701.34|14821.34|14701.34|14820.62|14700.62|7
1647894050000|2022-03-21 20:20:50|14821.38|14701.38|14821.56|14701.56|14821.68|14701.68|14821.17|14701.17|10
1647894060000|2022-03-21 20:21:00|14821.3|14701.3|14821.94|14701.94|14821.96|14701.96|14821.3|14701.3|7
1647894070000|2022-03-21 20:21:10|14821.93|14701.93|14821.71|14701.71|14822.26|14702.26|14821.59|14701.59|9
1647894080000|2022-03-21 20:21:20|14821.62|14701.62|14821.52|14701.52|14821.64|14701.64|14821.43|14701.43|9
1647894090000|2022-03-21 20:21:30|14821.47|14701.47|14821.2|14701.2|14821.47|14701.47|14820.24|14700.24|10
1647894100000|2022-03-21 20:21:40|14821.86|14701.86|14822.07|14702.07|14822.07|14702.07|14821.49|14701.49|8
1647894110000|2022-03-21 20:21:50|14822.34|14702.34|14822.31|14702.31|14822.34|14702.34|14821.78|14701.78|9
1647894120000|2022-03-21 20:22:00|14821.95|14701.95|14821.48|14701.48|14822.19|14702.19|14821.33|14701.33|9
1647894130000|2022-03-21 20:22:10|14821.4|14701.4|14817.35|14697.35|14821.4|14701.4|14817.35|14697.35|10
1647894140000|2022-03-21 20:22:20|14817.2|14697.2|14813.3|14693.3|14817.2|14697.2|14813.19|14693.19|10
1647894150000|2022-03-21 20:22:30|14812.98|14692.98|14813.21|14693.21|14813.21|14693.21|14812.87|14692.87|8
1647894160000|2022-03-21 20:22:40|14813.04|14693.04|14813.63|14693.63|14813.72|14693.72|14813.04|14693.04|10
1647894170000|2022-03-21 20:22:50|14813.7|14693.7|14810.53|14690.53|14813.7|14693.7|14810.53|14690.53|10
1647894180000|2022-03-21 20:23:00|14810.7|14690.7|14810.33|14690.33|14810.7|14690.7|14810.32|14690.32|9
1647894190000|2022-03-21 20:23:10|14810.2|14690.2|14811.89|14691.89|14811.89|14691.89|14810.17|14690.17|10
1647894200000|2022-03-21 20:23:20|14811.75|14691.75|14813.2|14693.2|14813.2|14693.2|14811.75|14691.75|8
1647894210000|2022-03-21 20:23:30|14813.7|14693.7|14814.04|14694.04|14814.45|14694.45|14813.7|14693.7|10
1647894220000|2022-03-21 20:23:40|14814.11|14694.11|14813.94|14693.94|14814.16|14694.16|14813.76|14693.76|9
1647894230000|2022-03-21 20:23:50|14813.97|14693.97|14813.9|14693.9|14814.01|14694.01|14813.9|14693.9|8
1647894240000|2022-03-21 20:24:00|14813.8|14693.8|14813.79|14693.79|14814.18|14694.18|14813.64|14693.64|10
1647894250000|2022-03-21 20:24:10|14813.84|14693.84|14814.23|14694.23|14814.31|14694.31|14813.84|14693.84|9
1647894260000|2022-03-21 20:24:20|14814.31|14694.31|14814.43|14694.43|14814.91|14694.91|14813.99|14693.99|9
1647894270000|2022-03-21 20:24:30|14814.71|14694.71|14814.91|14694.91|14815.14|14695.14|14814.71|14694.71|6
1647894280000|2022-03-21 20:24:40|14814.88|14694.88|14814.11|14694.11|14814.88|14694.88|14814.11|14694.11|9
1647894290000|2022-03-21 20:24:50|14814.19|14694.19|14812.87|14692.87|14814.19|14694.19|14812.87|14692.87|10
1647894300000|2022-03-21 20:25:00|14813.08|14693.08|14812.75|14692.75|14813.25|14693.25|14812.73|14692.73|9
1647894310000|2022-03-21 20:25:10|14812.89|14692.89|14811.86|14691.86|14813.01|14693.01|14811.78|14691.78|9
1647894320000|2022-03-21 20:25:20|14811.9|14691.9|14811.73|14691.73|14811.94|14691.94|14811.68|14691.68|8
1647894330000|2022-03-21 20:25:30|14811.91|14691.91|14811.98|14691.98|14812.14|14692.14|14811.78|14691.78|8
1647894340000|2022-03-21 20:25:40|14812.06|14692.06|14810.67|14690.67|14812.11|14692.11|14810.67|14690.67|8
1647894350000|2022-03-21 20:25:50|14810.4|14690.4|14810.34|14690.34|14810.4|14690.4|14809.85|14689.85|9
1647894360000|2022-03-21 20:26:00|14810.12|14690.12|14809.85|14689.85|14810.12|14690.12|14809.85|14689.85|7
1647894370000|2022-03-21 20:26:10|14809.33|14689.33|14809.62|14689.62|14810.15|14690.15|14809.06|14689.06|9
1647894380000|2022-03-21 20:26:20|14809.69|14689.69|14809.51|14689.51|14809.93|14689.93|14809.51|14689.51|9
1647894390000|2022-03-21 20:26:30|14809.48|14689.48|14809.29|14689.29|14809.48|14689.48|14809.26|14689.26|4
1647894400000|2022-03-21 20:26:40|14809.32|14689.32|14808.47|14688.47|14809.55|14689.55|14808.47|14688.47|10
1647894410000|2022-03-21 20:26:50|14808.51|14688.51|14808.57|14688.57|14808.89|14688.89|14808.47|14688.47|10
1647894420000|2022-03-21 20:27:00|14808.54|14688.54|14808.68|14688.68|14808.8|14688.8|14808.4|14688.4|9
1647894430000|2022-03-21 20:27:10|14808.62|14688.62|14811.4|14691.4|14811.4|14691.4|14808.62|14688.62|8
1647894440000|2022-03-21 20:27:20|14811.42|14691.42|14811.71|14691.71|14811.71|14691.71|14811.2|14691.2|10
1647894450000|2022-03-21 20:27:30|14811.6|14691.6|14810.69|14690.69|14811.75|14691.75|14810.69|14690.69|9
1647894460000|2022-03-21 20:27:40|14810.58|14690.58|14808.53|14688.53|14810.68|14690.68|14808.53|14688.53|10
1647894470000|2022-03-21 20:27:50|14808.33|14688.33|14807.2|14687.2|14808.33|14688.33|14807.11|14687.11|8
1647894480000|2022-03-21 20:28:00|14807.35|14687.35|14807.57|14687.57|14807.57|14687.57|14806.79|14686.79|9
1647894490000|2022-03-21 20:28:10|14807.68|14687.68|14808.97|14688.97|14809.08|14689.08|14807.68|14687.68|10
1647894500000|2022-03-21 20:28:20|14809.05|14689.05|14808.99|14688.99|14809.28|14689.28|14808.95|14688.95|10
1647894510000|2022-03-21 20:28:30|14809.1|14689.1|14809.2|14689.2|14809.34|14689.34|14808.96|14688.96|9
1647894520000|2022-03-21 20:28:40|14809.06|14689.06|14808.41|14688.41|14809.06|14689.06|14808.36|14688.36|7
1647894530000|2022-03-21 20:28:50|14807.52|14687.52|14807.73|14687.73|14807.91|14687.91|14807.52|14687.52|4
1647894540000|2022-03-21 20:29:00|14807.54|14687.54|14806.63|14686.63|14807.54|14687.54|14806.5|14686.5|10
1647894550000|2022-03-21 20:29:10|14806.65|14686.65|14806.91|14686.91|14807|14687|14806.43|14686.43|9
1647894560000|2022-03-21 20:29:20|14806.83|14686.83|14806.61|14686.61|14806.92|14686.92|14806.57|14686.57|9
1647894570000|2022-03-21 20:29:30|14806.64|14686.64|14806.92|14686.92|14806.97|14686.97|14806.36|14686.36|9
1647894580000|2022-03-21 20:29:40|14806.9|14686.9|14807.69|14687.69|14807.88|14687.88|14806.9|14686.9|10
1647894590000|2022-03-21 20:29:50|14807.66|14687.66|14807.57|14687.57|14807.69|14687.69|14807.53|14687.53|7
1647894600000|2022-03-21 20:30:00|14807.53|14687.53|14807|14687|14807.54|14687.54|14807|14687|8
1647894610000|2022-03-21 20:30:10|14807.02|14687.02|14807.28|14687.28|14807.48|14687.48|14806.61|14686.61|9
1647894620000|2022-03-21 20:30:20|14807.22|14687.22|14806.27|14686.27|14807.52|14687.52|14806.24|14686.24|9
1647894630000|2022-03-21 20:30:30|14806.1|14686.1|14805.94|14685.94|14806.1|14686.1|14805.45|14685.45|9
1647894640000|2022-03-21 20:30:40|14806.04|14686.04|14805.24|14685.24|14806.04|14686.04|14805.12|14685.12|9
1647894650000|2022-03-21 20:30:50|14805.21|14685.21|14803.9|14683.9|14805.21|14685.21|14803.88|14683.88|10
1647894660000|2022-03-21 20:31:00|14804|14684|14801.72|14681.72|14804|14684|14801.5|14681.5|10
1647894670000|2022-03-21 20:31:10|14801.86|14681.86|14801.59|14681.59|14802.37|14682.37|14801.45|14681.45|9
1647894680000|2022-03-21 20:31:20|14801.65|14681.65|14801.85|14681.85|14801.88|14681.88|14801.52|14681.52|10
1647894690000|2022-03-21 20:31:30|14801.66|14681.66|14801.95|14681.95|14801.95|14681.95|14801.33|14681.33|10
1647894700000|2022-03-21 20:31:40|14801.98|14681.98|14801.8|14681.8|14802.19|14682.19|14801.76|14681.76|10
1647894710000|2022-03-21 20:31:50|14802.04|14682.04|14801.9|14681.9|14802.14|14682.14|14801.82|14681.82|9
1647894720000|2022-03-21 20:32:00|14801.92|14681.92|14802.28|14682.28|14802.43|14682.43|14801.85|14681.85|10
1647894730000|2022-03-21 20:32:10|14802.53|14682.53|14803.72|14683.72|14803.73|14683.73|14802.53|14682.53|10
1647894740000|2022-03-21 20:32:20|14803.75|14683.75|14805.45|14685.45|14805.45|14685.45|14803.51|14683.51|8
1647894750000|2022-03-21 20:32:30|14805.71|14685.71|14806.4|14686.4|14806.4|14686.4|14805.61|14685.61|8
1647894760000|2022-03-21 20:32:40|14806.55|14686.55|14810.79|14690.79|14810.79|14690.79|14806.55|14686.55|9
1647894770000|2022-03-21 20:32:50|14810.9|14690.9|14813.88|14693.88|14813.88|14693.88|14810.49|14690.49|10
1647894780000|2022-03-21 20:33:00|14813.87|14693.87|14814.29|14694.29|14814.29|14694.29|14813.44|14693.44|9
1647894790000|2022-03-21 20:33:10|14814.33|14694.33|14814.49|14694.49|14814.85|14694.85|14814.33|14694.33|7
1647894800000|2022-03-21 20:33:20|14814.79|14694.79|14815.51|14695.51|14815.51|14695.51|14814.66|14694.66|8
1647894810000|2022-03-21 20:33:30|14815.64|14695.64|14815.77|14695.77|14815.77|14695.77|14815.33|14695.33|8
1647894820000|2022-03-21 20:33:40|14816.14|14696.14|14813.83|14693.83|14816.14|14696.14|14813.83|14693.83|7
1647894830000|2022-03-21 20:33:50|14813.72|14693.72|14814.31|14694.31|14814.33|14694.33|14813.65|14693.65|10
1647894840000|2022-03-21 20:34:00|14814.49|14694.49|14814.63|14694.63|14814.83|14694.83|14814.49|14694.49|9
1647894850000|2022-03-21 20:34:10|14814.59|14694.59|14815.11|14695.11|14815.21|14695.21|14814.59|14694.59|9
1647894860000|2022-03-21 20:34:20|14814.96|14694.96|14813.66|14693.66|14814.96|14694.96|14813.6|14693.6|10
1647894870000|2022-03-21 20:34:30|14813.38|14693.38|14812.76|14692.76|14813.38|14693.38|14812.44|14692.44|9
1647894880000|2022-03-21 20:34:40|14812.75|14692.75|14812.86|14692.86|14812.86|14692.86|14812.61|14692.61|9
1647894890000|2022-03-21 20:34:50|14812.61|14692.61|14812.94|14692.94|14813.15|14693.15|14812.61|14692.61|9
1647894900000|2022-03-21 20:35:00|14812.8|14692.8|14813.17|14693.17|14813.24|14693.24|14812.78|14692.78|9
1647894910000|2022-03-21 20:35:10|14813.15|14693.15|14813.28|14693.28|14814.15|14694.15|14812.72|14692.72|10
1647894920000|2022-03-21 20:35:20|14813.08|14693.08|14813.14|14693.14|14813.14|14693.14|14812.69|14692.69|10
1647894930000|2022-03-21 20:35:30|14813.13|14693.13|14814.54|14694.54|14814.54|14694.54|14813.06|14693.06|10
1647894940000|2022-03-21 20:35:40|14815|14695|14816.23|14696.23|14816.23|14696.23|14815|14695|9
1647894950000|2022-03-21 20:35:50|14816.11|14696.11|14816.57|14696.57|14816.59|14696.59|14816.01|14696.01|8
1647894960000|2022-03-21 20:36:00|14816.53|14696.53|14817.53|14697.53|14817.55|14697.55|14816.42|14696.42|7
1647894970000|2022-03-21 20:36:10|14817.63|14697.63|14818.97|14698.97|14819.01|14699.01|14817.53|14697.53|10
1647894980000|2022-03-21 20:36:20|14819.22|14699.22|14820.29|14700.29|14820.29|14700.29|14819.22|14699.22|10
1647894990000|2022-03-21 20:36:30|14820.49|14700.49|14822.68|14702.68|14822.68|14702.68|14818.76|14698.76|9
1647895000000|2022-03-21 20:36:40|14823.34|14703.34|14823.93|14703.93|14824.08|14704.08|14823.34|14703.34|10
1647895010000|2022-03-21 20:36:50|14823.86|14703.86|14823.73|14703.73|14823.96|14703.96|14823.55|14703.55|10
1647895020000|2022-03-21 20:37:00|14823.83|14703.83|14824.15|14704.15|14824.27|14704.27|14823.64|14703.64|10
1647895030000|2022-03-21 20:37:10|14824.17|14704.17|14823.97|14703.97|14824.57|14704.57|14823.78|14703.78|10
1647895040000|2022-03-21 20:37:20|14823.74|14703.74|14822.46|14702.46|14823.74|14703.74|14822.46|14702.46|7
1647895050000|2022-03-21 20:37:30|14821.4|14701.4|14819.76|14699.76|14821.55|14701.55|14819.72|14699.72|10
1647895060000|2022-03-21 20:37:40|14819.53|14699.53|14818.25|14698.25|14819.53|14699.53|14818.25|14698.25|9
1647895070000|2022-03-21 20:37:50|14818.41|14698.41|14818.55|14698.55|14818.62|14698.62|14818|14698|8
1647895080000|2022-03-21 20:38:00|14818.48|14698.48|14819.26|14699.26|14819.26|14699.26|14818.39|14698.39|9
1647895090000|2022-03-21 20:38:10|14819.21|14699.21|14819.44|14699.44|14819.86|14699.86|14819.19|14699.19|10
1647895100000|2022-03-21 20:38:20|14819.2|14699.2|14820.13|14700.13|14820.13|14700.13|14819.2|14699.2|9
1647895110000|2022-03-21 20:38:30|14820.06|14700.06|14820.47|14700.47|14820.47|14700.47|14820.06|14700.06|7
1647895120000|2022-03-21 20:38:40|14819.59|14699.59|14819.73|14699.73|14820.29|14700.29|14819.42|14699.42|9
1647895130000|2022-03-21 20:38:50|14819.8|14699.8|14821.56|14701.56|14821.56|14701.56|14819.74|14699.74|10
1647895140000|2022-03-21 20:39:00|14821.58|14701.58|14821.59|14701.59|14821.9|14701.9|14821.53|14701.53|10
1647895150000|2022-03-21 20:39:10|14822.64|14702.64|14822.88|14702.88|14822.97|14702.97|14822.63|14702.63|8
1647895160000|2022-03-21 20:39:20|14822.87|14702.87|14822.97|14702.97|14823.32|14703.32|14822.87|14702.87|9
1647895170000|2022-03-21 20:39:30|14822.7|14702.7|14820.87|14700.87|14822.7|14702.7|14820.87|14700.87|9
1647895180000|2022-03-21 20:39:40|14820.86|14700.86|14820.99|14700.99|14821.03|14701.03|14820.53|14700.53|9
1647895190000|2022-03-21 20:39:50|14820.98|14700.98|14820.74|14700.74|14820.98|14700.98|14820.57|14700.57|7
1647895200000|2022-03-21 20:40:00|14820.78|14700.78|14819.73|14699.73|14821.07|14701.07|14819.71|14699.71|10
1647895210000|2022-03-21 20:40:10|14819.67|14699.67|14819.64|14699.64|14819.98|14699.98|14819.64|14699.64|9
1647895220000|2022-03-21 20:40:20|14819.71|14699.71|14821.57|14701.57|14821.57|14701.57|14819.33|14699.33|10
1647895230000|2022-03-21 20:40:30|14821.4|14701.4|14822.58|14702.58|14822.58|14702.58|14821.37|14701.37|7
1647895240000|2022-03-21 20:40:40|14822.51|14702.51|14822.86|14702.86|14822.86|14702.86|14822.45|14702.45|8
1647895250000|2022-03-21 20:40:50|14823|14703|14824.38|14704.38|14824.7|14704.7|14823|14703|10
1647895260000|2022-03-21 20:41:00|14824.12|14704.12|14823.44|14703.44|14824.63|14704.63|14823.44|14703.44|9
1647895270000|2022-03-21 20:41:10|14823.53|14703.53|14823.31|14703.31|14823.7|14703.7|14823.24|14703.24|9
1647895280000|2022-03-21 20:41:20|14823.19|14703.19|14823.02|14703.02|14823.32|14703.32|14822.85|14702.85|10
1647895290000|2022-03-21 20:41:30|14823.07|14703.07|14823.32|14703.32|14823.37|14703.37|14823.07|14703.07|7
1647895300000|2022-03-21 20:41:40|14823.13|14703.13|14823.23|14703.23|14823.3|14703.3|14823.11|14703.11|10
1647895310000|2022-03-21 20:41:50|14823.26|14703.26|14822.99|14702.99|14823.47|14703.47|14822.85|14702.85|8
1647895320000|2022-03-21 20:42:00|14822.81|14702.81|14823.26|14703.26|14823.27|14703.27|14822.81|14702.81|7
1647895330000|2022-03-21 20:42:10|14823.38|14703.38|14822.43|14702.43|14823.83|14703.83|14822.43|14702.43|10
1647895340000|2022-03-21 20:42:20|14822.5|14702.5|14823.57|14703.57|14823.84|14703.84|14822.41|14702.41|10
1647895350000|2022-03-21 20:42:30|14824.64|14704.64|14824.53|14704.53|14825.06|14705.06|14824.53|14704.53|5
1647895360000|2022-03-21 20:42:40|14824.4|14704.4|14823.61|14703.61|14824.4|14704.4|14823.33|14703.33|10
1647895370000|2022-03-21 20:42:50|14823.62|14703.62|14823.11|14703.11|14823.62|14703.62|14822.88|14702.88|10
1647895380000|2022-03-21 20:43:00|14822.8|14702.8|14823.16|14703.16|14823.38|14703.38|14822.8|14702.8|9
1647895390000|2022-03-21 20:43:10|14823.14|14703.14|14823.08|14703.08|14823.14|14703.14|14822.94|14702.94|9
1647895400000|2022-03-21 20:43:20|14823.38|14703.38|14823.6|14703.6|14823.93|14703.93|14823.38|14703.38|9
1647895410000|2022-03-21 20:43:30|14823.77|14703.77|14824.18|14704.18|14824.35|14704.35|14823.64|14703.64|10
1647895420000|2022-03-21 20:43:40|14824.56|14704.56|14825.19|14705.19|14825.19|14705.19|14824.56|14704.56|6
1647895430000|2022-03-21 20:43:50|14825.17|14705.17|14824.97|14704.97|14825.17|14705.17|14824.91|14704.91|10
1647895440000|2022-03-21 20:44:00|14825.45|14705.45|14826.47|14706.47|14826.47|14706.47|14825.33|14705.33|10
1647895450000|2022-03-21 20:44:10|14826.51|14706.51|14826.2|14706.2|14826.51|14706.51|14826.17|14706.17|9
1647895460000|2022-03-21 20:44:20|14826.17|14706.17|14825.46|14705.46|14826.56|14706.56|14825.46|14705.46|10
1647895470000|2022-03-21 20:44:30|14825.39|14705.39|14825.72|14705.72|14826.01|14706.01|14825.39|14705.39|7
1647895480000|2022-03-21 20:44:40|14825.95|14705.95|14825.37|14705.37|14825.95|14705.95|14825.28|14705.28|9
1647895490000|2022-03-21 20:44:50|14826.2|14706.2|14830|14710|14830|14710|14826.2|14706.2|10
1647895500000|2022-03-21 20:45:00|14830.15|14710.15|14830.96|14710.96|14831.18|14711.18|14830.07|14710.07|10
1647895510000|2022-03-21 20:45:10|14831.02|14711.02|14831.2|14711.2|14831.42|14711.42|14830.92|14710.92|10
1647895520000|2022-03-21 20:45:20|14831.18|14711.18|14832.14|14712.14|14832.81|14712.81|14831.18|14711.18|9
1647895530000|2022-03-21 20:45:30|14832.3|14712.3|14833.98|14713.98|14833.98|14713.98|14832.02|14712.02|10
1647895540000|2022-03-21 20:45:40|14833.85|14713.85|14834.95|14714.95|14834.95|14714.95|14833.85|14713.85|10
1647895550000|2022-03-21 20:45:50|14835.62|14715.62|14835.3|14715.3|14835.62|14715.62|14835.27|14715.27|7
1647895560000|2022-03-21 20:46:00|14835.4|14715.4|14833.51|14713.51|14835.4|14715.4|14833.51|14713.51|9
1647895570000|2022-03-21 20:46:10|14833.13|14713.13|14832.77|14712.77|14833.13|14713.13|14832.75|14712.75|8
1647895580000|2022-03-21 20:46:20|14832.74|14712.74|14832.56|14712.56|14832.74|14712.74|14832.47|14712.47|10
1647895590000|2022-03-21 20:46:30|14832.57|14712.57|14831.98|14711.98|14832.6|14712.6|14831.98|14711.98|9
1647895600000|2022-03-21 20:46:40|14831.9|14711.9|14833.54|14713.54|14833.54|14713.54|14831.9|14711.9|9
1647895610000|2022-03-21 20:46:50|14833.36|14713.36|14833.15|14713.15|14833.64|14713.64|14833.15|14713.15|10
1647895620000|2022-03-21 20:47:00|14832.83|14712.83|14832.03|14712.03|14832.83|14712.83|14831.87|14711.87|9
1647895630000|2022-03-21 20:47:10|14831.68|14711.68|14831.88|14711.88|14831.97|14711.97|14831.62|14711.62|10
1647895640000|2022-03-21 20:47:20|14831.6|14711.6|14831.12|14711.12|14831.66|14711.66|14831.07|14711.07|8
1647895650000|2022-03-21 20:47:30|14831.08|14711.08|14830.18|14710.18|14831.25|14711.25|14830.17|14710.17|10
1647895660000|2022-03-21 20:47:40|14830.02|14710.02|14830.89|14710.89|14831.1|14711.1|14830.02|14710.02|9
1647895670000|2022-03-21 20:47:50|14830.76|14710.76|14830.68|14710.68|14830.8|14710.8|14830.45|14710.45|9
1647895680000|2022-03-21 20:48:00|14830.66|14710.66|14831.16|14711.16|14831.22|14711.22|14830.62|14710.62|10
1647895690000|2022-03-21 20:48:10|14831.25|14711.25|14830.86|14710.86|14831.25|14711.25|14830.86|14710.86|9
1647895700000|2022-03-21 20:48:20|14831.15|14711.15|14831.33|14711.33|14831.35|14711.35|14831.04|14711.04|9
1647895710000|2022-03-21 20:48:30|14831.31|14711.31|14831.31|14711.31|14831.66|14711.66|14831.31|14711.31|8
1647895720000|2022-03-21 20:48:40|14831.84|14711.84|14831.94|14711.94|14832.02|14712.02|14831.84|14711.84|7
1647895730000|2022-03-21 20:48:50|14831.93|14711.93|14831.75|14711.75|14831.93|14711.93|14831.75|14711.75|7
1647895740000|2022-03-21 20:49:00|14831.5|14711.5|14831.11|14711.11|14831.75|14711.75|14831.11|14711.11|10
1647895750000|2022-03-21 20:49:10|14831.21|14711.21|14831.52|14711.52|14831.52|14711.52|14831.21|14711.21|8
1647895760000|2022-03-21 20:49:20|14831.5|14711.5|14831.62|14711.62|14831.62|14711.62|14831.24|14711.24|10
1647895770000|2022-03-21 20:49:30|14831.65|14711.65|14832|14712|14832|14712|14830.44|14710.44|10
1647895780000|2022-03-21 20:49:40|14831.89|14711.89|14832.74|14712.74|14833|14713|14831.89|14711.89|10
1647895790000|2022-03-21 20:49:50|14832.84|14712.84|14833.34|14713.34|14833.34|14713.34|14832.77|14712.77|9
1647895800000|2022-03-21 20:50:00|14833.39|14713.39|14833.47|14713.47|14833.51|14713.51|14833.08|14713.08|8
1647895810000|2022-03-21 20:50:10|14833.56|14713.56|14834.25|14714.25|14834.25|14714.25|14833.56|14713.56|10
1647895820000|2022-03-21 20:50:20|14834.57|14714.57|14834.41|14714.41|14834.69|14714.69|14834.36|14714.36|9
1647895830000|2022-03-21 20:50:30|14834.26|14714.26|14835.18|14715.18|14835.4|14715.4|14834.26|14714.26|10
1647895840000|2022-03-21 20:50:40|14835.16|14715.16|14835.21|14715.21|14835.21|14715.21|14834.86|14714.86|9
1647895850000|2022-03-21 20:50:50|14835.42|14715.42|14837.33|14717.33|14837.33|14717.33|14835.42|14715.42|8
1647895860000|2022-03-21 20:51:00|14837.71|14717.71|14838.29|14718.29|14839.64|14719.64|14837.6|14717.6|10
1647895870000|2022-03-21 20:51:10|14837.96|14717.96|14836|14716|14837.96|14717.96|14836|14716|7
1647895880000|2022-03-21 20:51:20|14835.75|14715.75|14834.98|14714.98|14835.8|14715.8|14834.94|14714.94|9
1647895890000|2022-03-21 20:51:30|14835.31|14715.31|14834.94|14714.94|14835.31|14715.31|14834.71|14714.71|8
1647895900000|2022-03-21 20:51:40|14835.08|14715.08|14836.31|14716.31|14836.35|14716.35|14835.08|14715.08|10
1647895910000|2022-03-21 20:51:50|14836.55|14716.55|14835.7|14715.7|14836.98|14716.98|14835.48|14715.48|9
1647895920000|2022-03-21 20:52:00|14835.68|14715.68|14835.71|14715.71|14836.56|14716.56|14835.6|14715.6|10
1647895930000|2022-03-21 20:52:10|14835.59|14715.59|14835.7|14715.7|14835.99|14715.99|14835.59|14715.59|9
1647895940000|2022-03-21 20:52:20|14836.49|14716.49|14835.98|14715.98|14836.49|14716.49|14835.52|14715.52|10
1647895950000|2022-03-21 20:52:30|14835.99|14715.99|14836.81|14716.81|14837.25|14717.25|14835.99|14715.99|8
1647895960000|2022-03-21 20:52:40|14836.52|14716.52|14836.49|14716.49|14836.52|14716.52|14836.26|14716.26|8
1647895970000|2022-03-21 20:52:50|14836.3|14716.3|14836.42|14716.42|14836.42|14716.42|14836.23|14716.23|9
1647895980000|2022-03-21 20:53:00|14836.4|14716.4|14836.03|14716.03|14836.5|14716.5|14835.73|14715.73|9
1647895990000|2022-03-21 20:53:10|14836.04|14716.04|14835.59|14715.59|14836.04|14716.04|14835.59|14715.59|10
1647896000000|2022-03-21 20:53:20|14835.61|14715.61|14835.96|14715.96|14835.96|14715.96|14835.6|14715.6|7
1647896010000|2022-03-21 20:53:30|14836.17|14716.17|14837.13|14717.13|14837.18|14717.18|14836.17|14716.17|9
1647896020000|2022-03-21 20:53:40|14836.8|14716.8|14836.51|14716.51|14836.8|14716.8|14835.92|14715.92|10
1647896030000|2022-03-21 20:53:50|14836.91|14716.91|14837.24|14717.24|14837.24|14717.24|14836.88|14716.88|10
1647896040000|2022-03-21 20:54:00|14837.22|14717.22|14837.57|14717.57|14837.76|14717.76|14837.1|14717.1|10
1647896050000|2022-03-21 20:54:10|14837.45|14717.45|14838.1|14718.1|14838.1|14718.1|14837.45|14717.45|10
1647896060000|2022-03-21 20:54:20|14837.66|14717.66|14837.17|14717.17|14837.66|14717.66|14836.78|14716.78|10
1647896070000|2022-03-21 20:54:30|14836.79|14716.79|14836.56|14716.56|14836.95|14716.95|14836.55|14716.55|10
1647896080000|2022-03-21 20:54:40|14836.51|14716.51|14835.99|14715.99|14837.42|14717.42|14835.99|14715.99|9
1647896090000|2022-03-21 20:54:50|14835.64|14715.64|14835.75|14715.75|14835.75|14715.75|14835.4|14715.4|10
1647896100000|2022-03-21 20:55:00|14835.97|14715.97|14835.38|14715.38|14835.97|14715.97|14835.38|14715.38|10
1647896110000|2022-03-21 20:55:10|14835|14715|14835.54|14715.54|14835.59|14715.59|14834.84|14714.84|8
1647896120000|2022-03-21 20:55:20|14835.51|14715.51|14831.94|14711.94|14835.51|14715.51|14831.87|14711.87|9
1647896130000|2022-03-21 20:55:30|14831.46|14711.46|14829.38|14709.38|14831.46|14711.46|14829.18|14709.18|10
1647896140000|2022-03-21 20:55:40|14829.48|14709.48|14829.24|14709.24|14829.61|14709.61|14829.13|14709.13|10
1647896150000|2022-03-21 20:55:50|14829.21|14709.21|14828.71|14708.71|14829.37|14709.37|14828.71|14708.71|7
1647896160000|2022-03-21 20:56:00|14828.62|14708.62|14827.36|14707.36|14828.62|14708.62|14827.35|14707.35|10
1647896170000|2022-03-21 20:56:10|14826.81|14706.81|14824.25|14704.25|14826.81|14706.81|14824.22|14704.22|10
1647896180000|2022-03-21 20:56:20|14824.14|14704.14|14823.72|14703.72|14824.14|14704.14|14823.54|14703.54|10
1647896190000|2022-03-21 20:56:30|14823.4|14703.4|14821.99|14701.99|14823.52|14703.52|14821.99|14701.99|10
1647896200000|2022-03-21 20:56:40|14822.05|14702.05|14820.89|14700.89|14822.1|14702.1|14820.89|14700.89|8
1647896210000|2022-03-21 20:56:50|14820.84|14700.84|14821.81|14701.81|14821.81|14701.81|14820.82|14700.82|8
1647896220000|2022-03-21 20:57:00|14821.84|14701.84|14821.13|14701.13|14821.95|14701.95|14821.13|14701.13|10
1647896230000|2022-03-21 20:57:10|14820.76|14700.76|14820.29|14700.29|14820.76|14700.76|14820.15|14700.15|7
1647896240000|2022-03-21 20:57:20|14820.21|14700.21|14819.9|14699.9|14820.26|14700.26|14819.9|14699.9|10
1647896250000|2022-03-21 20:57:30|14819.47|14699.47|14818.99|14698.99|14819.82|14699.82|14818.95|14698.95|10
1647896260000|2022-03-21 20:57:40|14819.02|14699.02|14819.9|14699.9|14819.9|14699.9|14819.02|14699.02|10
1647896270000|2022-03-21 20:57:50|14819.95|14699.95|14820.09|14700.09|14820.19|14700.19|14819.95|14699.95|8
1647896280000|2022-03-21 20:58:00|14820.05|14700.05|14819.65|14699.65|14820.05|14700.05|14819.58|14699.58|8
1647896290000|2022-03-21 20:58:10|14819.64|14699.64|14819.86|14699.86|14820.12|14700.12|14819.55|14699.55|10
1647896300000|2022-03-21 20:58:20|14819.83|14699.83|14817.53|14697.53|14819.83|14699.83|14817.53|14697.53|9
1647896310000|2022-03-21 20:58:30|14817.57|14697.57|14812.98|14692.98|14817.94|14697.94|14812.98|14692.98|9
1647896320000|2022-03-21 20:58:40|14812.75|14692.75|14811.95|14691.95|14812.75|14692.75|14811.84|14691.84|10
1647896330000|2022-03-21 20:58:50|14811.96|14691.96|14808.72|14688.72|14811.96|14691.96|14808.72|14688.72|10
1647896340000|2022-03-21 20:59:00|14808.84|14688.84|14808.67|14688.67|14808.87|14688.87|14808.47|14688.47|9
1647896350000|2022-03-21 20:59:10|14808.82|14688.82|14808.32|14688.32|14808.84|14688.84|14808.32|14688.32|8
1647896360000|2022-03-21 20:59:20|14808.34|14688.34|14806.84|14686.84|14808.35|14688.35|14806.84|14686.84|10
1647896370000|2022-03-21 20:59:30|14805.79|14685.79|14801.97|14681.97|14805.85|14685.85|14801.97|14681.97|10
1647896380000|2022-03-21 20:59:40|14802.34|14682.34|14801.08|14681.08|14802.76|14682.76|14801.05|14681.05|9
1647896390000|2022-03-21 20:59:50|14800.52|14680.52|14799.08|14679.08|14800.52|14680.52|14799.05|14679.05|10
1647896400000|2022-03-21 21:00:00|14799.16|14679.16|14796.14|14676.14|14799.16|14679.16|14796.14|14676.14|9
1647896410000|2022-03-21 21:00:10|14795.52|14675.52|14795.77|14675.77|14795.85|14675.85|14794.78|14674.78|10
1647896420000|2022-03-21 21:00:20|14795.8|14675.8|14795.78|14675.78|14795.94|14675.94|14795.52|14675.52|10
1647896430000|2022-03-21 21:00:30|14796.53|14676.53|14798.02|14678.02|14798.14|14678.14|14796.53|14676.53|10
1647896440000|2022-03-21 21:00:40|14797.99|14677.99|14797.27|14677.27|14798|14678|14797.27|14677.27|7
1647896450000|2022-03-21 21:00:50|14797.2|14677.2|14796.52|14676.52|14797.6|14677.6|14796.52|14676.52|10
1647896460000|2022-03-21 21:01:00|14797.09|14677.09|14797.15|14677.15|14797.6|14677.6|14797.06|14677.06|9
1647896470000|2022-03-21 21:01:10|14797.11|14677.11|14796.47|14676.47|14797.13|14677.13|14796.41|14676.41|10
1647896480000|2022-03-21 21:01:20|14796.42|14676.42|14796.15|14676.15|14796.42|14676.42|14795.11|14675.11|8
1647896490000|2022-03-21 21:01:30|14796.26|14676.26|14796.57|14676.57|14796.58|14676.58|14796.17|14676.17|10
1647896500000|2022-03-21 21:01:40|14796.71|14676.71|14794.73|14674.73|14796.71|14676.71|14794.4|14674.4|10
1647896510000|2022-03-21 21:01:50|14794.55|14674.55|14793.81|14673.81|14794.55|14674.55|14793.81|14673.81|10
1647896520000|2022-03-21 21:02:00|14793.72|14673.72|14793.33|14673.33|14793.72|14673.72|14793.33|14673.33|7
1647896530000|2022-03-21 21:02:10|14793.25|14673.25|14790.88|14670.88|14793.25|14673.25|14790.88|14670.88|10
1647896540000|2022-03-21 21:02:20|14790.23|14670.23|14788.74|14668.74|14790.23|14670.23|14788.65|14668.65|10
1647896550000|2022-03-21 21:02:30|14789.07|14669.07|14789.01|14669.01|14789.76|14669.76|14789.01|14669.01|10
1647896560000|2022-03-21 21:02:40|14788.16|14668.16|14788.42|14668.42|14788.72|14668.72|14787.82|14667.82|9
1647896570000|2022-03-21 21:02:50|14788.21|14668.21|14788.33|14668.33|14788.48|14668.48|14787.47|14667.47|10
1647896580000|2022-03-21 21:03:00|14788.44|14668.44|14787.2|14667.2|14788.73|14668.73|14787.09|14667.09|10
1647896590000|2022-03-21 21:03:10|14786.87|14666.87|14784.6|14664.6|14786.87|14666.87|14784.49|14664.49|10
1647896600000|2022-03-21 21:03:20|14783.79|14663.79|14784.08|14664.08|14784.53|14664.53|14783.62|14663.62|10
1647896610000|2022-03-21 21:03:30|14784.05|14664.05|14782.95|14662.95|14784.05|14664.05|14782.9|14662.9|9
1647896620000|2022-03-21 21:03:40|14782.59|14662.59|14781.98|14661.98|14782.59|14662.59|14781.87|14661.87|10
1647896630000|2022-03-21 21:03:50|14782.01|14662.01|14781.85|14661.85|14782.01|14662.01|14781.54|14661.54|7
1647896640000|2022-03-21 21:04:00|14781.83|14661.83|14781.52|14661.52|14781.83|14661.83|14781.3|14661.3|7
1647896650000|2022-03-21 21:04:10|14781.25|14661.25|14780.06|14660.06|14781.25|14661.25|14780.06|14660.06|10
1647896660000|2022-03-21 21:04:20|14779.99|14659.99|14778.8|14658.8|14779.99|14659.99|14778.8|14658.8|7
1647896670000|2022-03-21 21:04:30|14778.82|14658.82|14776.93|14656.93|14778.98|14658.98|14776.93|14656.93|10
1647896680000|2022-03-21 21:04:40|14776.68|14656.68|14775.42|14655.42|14776.68|14656.68|14775.37|14655.37|8
1647896690000|2022-03-21 21:04:50|14775.45|14655.45|14776.31|14656.31|14776.62|14656.62|14775.45|14655.45|9
1647896700000|2022-03-21 21:05:00|14776.48|14656.48|14777.78|14657.78|14777.78|14657.78|14776.48|14656.48|10
1647896710000|2022-03-21 21:05:10|14778|14658|14778.92|14658.92|14778.92|14658.92|14777.76|14657.76|10
1647896720000|2022-03-21 21:05:20|14778.98|14658.98|14778.96|14658.96|14779.66|14659.66|14778.96|14658.96|9
1647896730000|2022-03-21 21:05:30|14779.12|14659.12|14779.09|14659.09|14779.16|14659.16|14778.91|14658.91|9
1647896740000|2022-03-21 21:05:40|14779.14|14659.14|14779.28|14659.28|14779.67|14659.67|14779.04|14659.04|10
1647896750000|2022-03-21 21:05:50|14779.67|14659.67|14781.78|14661.78|14781.78|14661.78|14779.67|14659.67|9
1647896760000|2022-03-21 21:06:00|14781.74|14661.74|14782.45|14662.45|14782.45|14662.45|14781.74|14661.74|9
1647896770000|2022-03-21 21:06:10|14782.72|14662.72|14782.31|14662.31|14783.01|14663.01|14782.07|14662.07|9
1647896780000|2022-03-21 21:06:20|14782.09|14662.09|14782.56|14662.56|14782.73|14662.73|14782.09|14662.09|8
1647896790000|2022-03-21 21:06:30|14782.59|14662.59|14782.54|14662.54|14782.66|14662.66|14782.41|14662.41|6
1647896800000|2022-03-21 21:06:40|14782.53|14662.53|14782.57|14662.57|14782.57|14662.57|14782.36|14662.36|7
1647896810000|2022-03-21 21:06:50|14782.75|14662.75|14782.93|14662.93|14783.1|14663.1|14782.68|14662.68|9
1647896820000|2022-03-21 21:07:00|14782.97|14662.97|14782.85|14662.85|14783.03|14663.03|14782.54|14662.54|10
1647896830000|2022-03-21 21:07:10|14782.64|14662.64|14782.3|14662.3|14782.73|14662.73|14782.3|14662.3|7
1647896840000|2022-03-21 21:07:20|14782.41|14662.41|14782.2|14662.2|14782.41|14662.41|14782.16|14662.16|6
1647896850000|2022-03-21 21:07:30|14781.97|14661.97|14781.14|14661.14|14782.15|14662.15|14781.14|14661.14|8
1647896860000|2022-03-21 21:07:40|14781.04|14661.04|14779.01|14659.01|14781.26|14661.26|14779.01|14659.01|10
1647896870000|2022-03-21 21:07:50|14779.15|14659.15|14779.21|14659.21|14779.57|14659.57|14779.07|14659.07|8
1647896880000|2022-03-21 21:08:00|14779.29|14659.29|14779.97|14659.97|14780.16|14660.16|14779.09|14659.09|10
1647896890000|2022-03-21 21:08:10|14780.35|14660.35|14781.7|14661.7|14781.7|14661.7|14780.35|14660.35|10
1647896900000|2022-03-21 21:08:20|14781.59|14661.59|14781.74|14661.74|14781.74|14661.74|14781.55|14661.55|7
1647896910000|2022-03-21 21:08:30|14781.68|14661.68|14780.98|14660.98|14781.82|14661.82|14780.8|14660.8|9
1647896920000|2022-03-21 21:08:40|14780.91|14660.91|14784.04|14664.04|14784.04|14664.04|14780.91|14660.91|10
1647896930000|2022-03-21 21:08:50|14784.1|14664.1|14785.7|14665.7|14785.87|14665.87|14784.06|14664.06|10
1647896940000|2022-03-21 21:09:00|14785.61|14665.61|14785.58|14665.58|14785.63|14665.63|14784.83|14664.83|10
1647896950000|2022-03-21 21:09:10|14785.34|14665.34|14787.25|14667.25|14787.51|14667.51|14785.14|14665.14|10
1647896960000|2022-03-21 21:09:20|14787.2|14667.2|14787.15|14667.15|14787.5|14667.5|14787.15|14667.15|8
1647896970000|2022-03-21 21:09:30|14787.01|14667.01|14785.89|14665.89|14787.03|14667.03|14785.89|14665.89|10
1647896980000|2022-03-21 21:09:40|14785.92|14665.92|14785.62|14665.62|14785.97|14665.97|14785.48|14665.48|10
1647896990000|2022-03-21 21:09:50|14785.47|14665.47|14787.25|14667.25|14787.25|14667.25|14784.98|14664.98|10
1647897000000|2022-03-21 21:10:00|14786.99|14666.99|14787.64|14667.64|14787.88|14667.88|14786.81|14666.81|10
1647897010000|2022-03-21 21:10:10|14787.75|14667.75|14787.52|14667.52|14787.75|14667.75|14787.46|14667.46|9
1647897020000|2022-03-21 21:10:20|14787.54|14667.54|14786.87|14666.87|14787.54|14667.54|14786.87|14666.87|7
1647897030000|2022-03-21 21:10:30|14787.09|14667.09|14788.77|14668.77|14788.96|14668.96|14787.03|14667.03|9
1647897040000|2022-03-21 21:10:40|14788.61|14668.61|14788.25|14668.25|14788.61|14668.61|14788.2|14668.2|8
1647897050000|2022-03-21 21:10:50|14788.01|14668.01|14788.46|14668.46|14788.71|14668.71|14788.01|14668.01|9
1647897060000|2022-03-21 21:11:00|14788.33|14668.33|14788.75|14668.75|14788.75|14668.75|14788.29|14668.29|8
1647897070000|2022-03-21 21:11:10|14789.03|14669.03|14787.77|14667.77|14789.03|14669.03|14787.77|14667.77|9
1647897080000|2022-03-21 21:11:20|14787.38|14667.38|14786.56|14666.56|14787.38|14667.38|14786.52|14666.52|9
1647897090000|2022-03-21 21:11:30|14786.57|14666.57|14782.77|14662.77|14786.57|14666.57|14782.77|14662.77|9
1647897100000|2022-03-21 21:11:40|14782.39|14662.39|14781.23|14661.23|14782.45|14662.45|14781.23|14661.23|9
1647897110000|2022-03-21 21:11:50|14781.39|14661.39|14777.32|14657.32|14781.39|14661.39|14777.32|14657.32|10
1647897120000|2022-03-21 21:12:00|14777.06|14657.06|14776.88|14656.88|14777.06|14657.06|14776.21|14656.21|9
1647897130000|2022-03-21 21:12:10|14777.01|14657.01|14776.06|14656.06|14777.04|14657.04|14776.06|14656.06|10
1647897140000|2022-03-21 21:12:20|14775.36|14655.36|14774.73|14654.73|14775.36|14655.36|14774.73|14654.73|8
1647897150000|2022-03-21 21:12:30|14774.4|14654.4|14774.89|14654.89|14774.93|14654.93|14774.26|14654.26|10
1647897160000|2022-03-21 21:12:40|14773.41|14653.41|14773.11|14653.11|14773.9|14653.9|14772.49|14652.49|10
1647897170000|2022-03-21 21:12:50|14773.32|14653.32|14772.83|14652.83|14773.64|14653.64|14772.83|14652.83|10
1647897180000|2022-03-21 21:13:00|14772.47|14652.47|14772.42|14652.42|14772.51|14652.51|14771.97|14651.97|10
1647897190000|2022-03-21 21:13:10|14772.47|14652.47|14773.18|14653.18|14773.45|14653.45|14772.47|14652.47|10
1647897200000|2022-03-21 21:13:20|14773.09|14653.09|14774.46|14654.46|14774.46|14654.46|14773.09|14653.09|9
1647897210000|2022-03-21 21:13:30|14775.03|14655.03|14776.42|14656.42|14776.42|14656.42|14775.03|14655.03|9
1647897220000|2022-03-21 21:13:40|14776.34|14656.34|14777.22|14657.22|14777.22|14657.22|14776.34|14656.34|9
1647897230000|2022-03-21 21:13:50|14777.38|14657.38|14777.98|14657.98|14777.98|14657.98|14777.2|14657.2|10
1647897240000|2022-03-21 21:14:00|14777.81|14657.81|14777.76|14657.76|14777.92|14657.92|14777.67|14657.67|7
1647897250000|2022-03-21 21:14:10|14777.68|14657.68|14777.49|14657.49|14777.68|14657.68|14777.46|14657.46|10
1647897260000|2022-03-21 21:14:20|14777.74|14657.74|14777.88|14657.88|14777.91|14657.91|14777.71|14657.71|8
1647897270000|2022-03-21 21:14:30|14778.02|14658.02|14778.33|14658.33|14778.33|14658.33|14777.76|14657.76|6
1647897280000|2022-03-21 21:14:40|14778.4|14658.4|14777.61|14657.61|14778.4|14658.4|14777.48|14657.48|7
1647897290000|2022-03-21 21:14:50|14777.7|14657.7|14778.3|14658.3|14779|14659|14777.7|14657.7|8
1647897300000|2022-03-21 21:15:00|14778.67|14658.67|14779.33|14659.33|14779.33|14659.33|14778.67|14658.67|9
1647897310000|2022-03-21 21:15:10|14779.36|14659.36|14779.34|14659.34|14779.55|14659.55|14779.22|14659.22|9
1647897320000|2022-03-21 21:15:20|14779.69|14659.69|14777.72|14657.72|14779.69|14659.69|14777.65|14657.65|10
1647897330000|2022-03-21 21:15:30|14777.91|14657.91|14777.21|14657.21|14777.91|14657.91|14777.21|14657.21|9
1647897340000|2022-03-21 21:15:40|14777.04|14657.04|14777.96|14657.96|14777.96|14657.96|14776.56|14656.56|10
1647897350000|2022-03-21 21:15:50|14778.09|14658.09|14778.73|14658.73|14778.93|14658.93|14778.09|14658.09|9
1647897360000|2022-03-21 21:16:00|14778.7|14658.7|14777.86|14657.86|14778.7|14658.7|14777.49|14657.49|10
1647897370000|2022-03-21 21:16:10|14777.98|14657.98|14778.78|14658.78|14778.78|14658.78|14777.98|14657.98|10
1647897380000|2022-03-21 21:16:20|14778.74|14658.74|14779.47|14659.47|14779.47|14659.47|14778.48|14658.48|10
1647897390000|2022-03-21 21:16:30|14779.38|14659.38|14781.6|14661.6|14781.6|14661.6|14779.26|14659.26|10
1647897400000|2022-03-21 21:16:40|14781.45|14661.45|14781.46|14661.46|14781.5|14661.5|14781.14|14661.14|10
1647897410000|2022-03-21 21:16:50|14781.45|14661.45|14781.85|14661.85|14781.85|14661.85|14781.24|14661.24|9
1647897420000|2022-03-21 21:17:00|14782.23|14662.23|14784.33|14664.33|14784.33|14664.33|14782.23|14662.23|10
1647897430000|2022-03-21 21:17:10|14784.22|14664.22|14784.91|14664.91|14785.15|14665.15|14784.22|14664.22|10
1647897440000|2022-03-21 21:17:20|14785.09|14665.09|14785.59|14665.59|14785.59|14665.59|14784.37|14664.37|10
1647897450000|2022-03-21 21:17:30|14785.65|14665.65|14785.65|14665.65|14785.74|14665.74|14785.16|14665.16|10
1647897460000|2022-03-21 21:17:40|14785.52|14665.52|14785.57|14665.57|14785.66|14665.66|14785.07|14665.07|10
1647897470000|2022-03-21 21:17:50|14785.61|14665.61|14787.05|14667.05|14787.05|14667.05|14785.61|14665.61|10
1647897480000|2022-03-21 21:18:00|14786.83|14666.83|14787.59|14667.59|14787.75|14667.75|14786.83|14666.83|10
1647897490000|2022-03-21 21:18:10|14787.69|14667.69|14790.87|14670.87|14790.87|14670.87|14787.69|14667.69|10
1647897500000|2022-03-21 21:18:20|14790.68|14670.68|14791.81|14671.81|14791.81|14671.81|14790.68|14670.68|10
1647897510000|2022-03-21 21:18:30|14791.84|14671.84|14793.03|14673.03|14793.03|14673.03|14791.84|14671.84|10
1647897520000|2022-03-21 21:18:40|14792.95|14672.95|14792.57|14672.57|14792.95|14672.95|14792.57|14672.57|9
1647897530000|2022-03-21 21:18:50|14792.39|14672.39|14792.78|14672.78|14792.78|14672.78|14792.2|14672.2|8
1647897540000|2022-03-21 21:19:00|14792.8|14672.8|14793.01|14673.01|14793.3|14673.3|14792.8|14672.8|10
1647897550000|2022-03-21 21:19:10|14793.1|14673.1|14793.15|14673.15|14793.37|14673.37|14792.64|14672.64|10
1647897560000|2022-03-21 21:19:20|14793.1|14673.1|14793.82|14673.82|14793.89|14673.89|14793.1|14673.1|10
1647897570000|2022-03-21 21:19:30|14793.76|14673.76|14794.2|14674.2|14794.2|14674.2|14793.68|14673.68|10
1647897580000|2022-03-21 21:19:40|14794.27|14674.27|14793.45|14673.45|14794.27|14674.27|14792.4|14672.4|10
1647897590000|2022-03-21 21:19:50|14793.66|14673.66|14793.88|14673.88|14794.3|14674.3|14793.66|14673.66|9
1647897600000|2022-03-21 21:20:00|14793.96|14673.96|14794.99|14674.99|14795.01|14675.01|14793.96|14673.96|10
1647897610000|2022-03-21 21:20:10|14795.02|14675.02|14795.35|14675.35|14795.35|14675.35|14794.94|14674.94|9
1647897620000|2022-03-21 21:20:20|14795.85|14675.85|14795.8|14675.8|14795.85|14675.85|14795.72|14675.72|7
1647897630000|2022-03-21 21:20:30|14795.84|14675.84|14795.04|14675.04|14796.83|14676.83|14795.04|14675.04|10
1647897640000|2022-03-21 21:20:40|14795.13|14675.13|14795.82|14675.82|14795.82|14675.82|14795.04|14675.04|7
1647897650000|2022-03-21 21:20:50|14795.2|14675.2|14795.17|14675.17|14795.2|14675.2|14794.47|14674.47|10
1647897660000|2022-03-21 21:21:00|14795.39|14675.39|14796.15|14676.15|14796.29|14676.29|14795.39|14675.39|9
1647897670000|2022-03-21 21:21:10|14796.13|14676.13|14795.92|14675.92|14796.21|14676.21|14795.92|14675.92|8
1647897680000|2022-03-21 21:21:20|14796.15|14676.15|14795.58|14675.58|14796.17|14676.17|14795.4|14675.4|10
1647897690000|2022-03-21 21:21:30|14795.51|14675.51|14795.54|14675.54|14795.62|14675.62|14795.31|14675.31|9
1647897700000|2022-03-21 21:21:40|14795.51|14675.51|14792.33|14672.33|14795.51|14675.51|14792.33|14672.33|10
1647897710000|2022-03-21 21:21:50|14792.34|14672.34|14791.84|14671.84|14792.45|14672.45|14791.84|14671.84|9
1647897720000|2022-03-21 21:22:00|14791.73|14671.73|14793.56|14673.56|14793.56|14673.56|14791.73|14671.73|8
1647897730000|2022-03-21 21:22:10|14793.53|14673.53|14794.41|14674.41|14795.33|14675.33|14793.53|14673.53|10
1647897740000|2022-03-21 21:22:20|14794.54|14674.54|14795.85|14675.85|14796.04|14676.04|14794.42|14674.42|9
1647897750000|2022-03-21 21:22:30|14796.28|14676.28|14796.2|14676.2|14796.62|14676.62|14795.84|14675.84|8
1647897760000|2022-03-21 21:22:40|14796.19|14676.19|14796.55|14676.55|14797.45|14677.45|14796.19|14676.19|10
1647897770000|2022-03-21 21:22:50|14796.69|14676.69|14797.13|14677.13|14797.13|14677.13|14796.39|14676.39|9
1647897780000|2022-03-21 21:23:00|14797.15|14677.15|14796.88|14676.88|14797.34|14677.34|14796.71|14676.71|9
1647897790000|2022-03-21 21:23:10|14797.27|14677.27|14797.88|14677.88|14797.88|14677.88|14796.96|14676.96|9
1647897800000|2022-03-21 21:23:20|14797.81|14677.81|14798.3|14678.3|14798.47|14678.47|14797.81|14677.81|10
1647897810000|2022-03-21 21:23:30|14798.02|14678.02|14797.78|14677.78|14798.48|14678.48|14797.78|14677.78|8
1647897820000|2022-03-21 21:23:40|14798.11|14678.11|14798.59|14678.59|14798.82|14678.82|14798.11|14678.11|10
1647897830000|2022-03-21 21:23:50|14798.63|14678.63|14798.46|14678.46|14798.9|14678.9|14798.46|14678.46|9
1647897840000|2022-03-21 21:24:00|14798.93|14678.93|14799.34|14679.34|14799.34|14679.34|14798.83|14678.83|10
1647897850000|2022-03-21 21:24:10|14799.36|14679.36|14799.76|14679.76|14799.76|14679.76|14798.96|14678.96|10
1647897860000|2022-03-21 21:24:20|14799.95|14679.95|14799.89|14679.89|14800.38|14680.38|14799.88|14679.88|9
1647897870000|2022-03-21 21:24:30|14799.86|14679.86|14800.89|14680.89|14800.89|14680.89|14799.86|14679.86|9
1647897880000|2022-03-21 21:24:40|14801.01|14681.01|14802.03|14682.03|14802.04|14682.04|14800.91|14680.91|9
1647897890000|2022-03-21 21:24:50|14801.86|14681.86|14802.05|14682.05|14802.53|14682.53|14801.86|14681.86|7
1647897900000|2022-03-21 21:25:00|14802.39|14682.39|14802.61|14682.61|14803.02|14683.02|14802.01|14682.01|10
1647897910000|2022-03-21 21:25:10|14802.32|14682.32|14801.6|14681.6|14802.41|14682.41|14801.51|14681.51|10
1647897920000|2022-03-21 21:25:20|14801.58|14681.58|14801.64|14681.64|14801.76|14681.76|14801.48|14681.48|8
1647897930000|2022-03-21 21:25:30|14801.61|14681.61|14802.66|14682.66|14802.66|14682.66|14801.2|14681.2|9
1647897940000|2022-03-21 21:25:40|14802.71|14682.71|14808.1|14688.1|14808.1|14688.1|14802.71|14682.71|10
1647897950000|2022-03-21 21:25:50|14808.3|14688.3|14811.68|14691.68|14811.68|14691.68|14808.3|14688.3|10
1647897960000|2022-03-21 21:26:00|14812.26|14692.26|14813.78|14693.78|14813.78|14693.78|14812.26|14692.26|10
1647897970000|2022-03-21 21:26:10|14813.77|14693.77|14814.27|14694.27|14814.56|14694.56|14813.74|14693.74|9
1647897980000|2022-03-21 21:26:20|14814.39|14694.39|14814.4|14694.4|14814.48|14694.48|14813.46|14693.46|10
1647897990000|2022-03-21 21:26:30|14814.48|14694.48|14814.41|14694.41|14814.61|14694.61|14814.29|14694.29|9
1647898000000|2022-03-21 21:26:40|14814.44|14694.44|14815.23|14695.23|14815.23|14695.23|14814.27|14694.27|10
1647898010000|2022-03-21 21:26:50|14815.97|14695.97|14817.4|14697.4|14817.4|14697.4|14815.97|14695.97|10
1647898020000|2022-03-21 21:27:00|14817.17|14697.17|14816.25|14696.25|14817.17|14697.17|14816.25|14696.25|9
1647898030000|2022-03-21 21:27:10|14816.32|14696.32|14815.98|14695.98|14816.7|14696.7|14815.77|14695.77|10
1647898040000|2022-03-21 21:27:20|14815.93|14695.93|14814.83|14694.83|14815.93|14695.93|14814.53|14694.53|10
1647898050000|2022-03-21 21:27:30|14814.71|14694.71|14814.87|14694.87|14814.98|14694.98|14814.17|14694.17|10
1647898060000|2022-03-21 21:27:40|14814.77|14694.77|14815.47|14695.47|14815.54|14695.54|14814.77|14694.77|10
1647898070000|2022-03-21 21:27:50|14815.35|14695.35|14815.84|14695.84|14815.84|14695.84|14815.29|14695.29|9
1647898080000|2022-03-21 21:28:00|14816.07|14696.07|14816.27|14696.27|14816.27|14696.27|14815.64|14695.64|7
1647898090000|2022-03-21 21:28:10|14816.26|14696.26|14816.7|14696.7|14816.8|14696.8|14815.92|14695.92|9
1647898100000|2022-03-21 21:28:20|14816.8|14696.8|14815.89|14695.89|14816.8|14696.8|14815.89|14695.89|9
1647898110000|2022-03-21 21:28:30|14815.62|14695.62|14815.36|14695.36|14815.62|14695.62|14815.16|14695.16|10
1647898120000|2022-03-21 21:28:40|14815.23|14695.23|14814.01|14694.01|14815.23|14695.23|14813.74|14693.74|8
1647898130000|2022-03-21 21:28:50|14813.93|14693.93|14814.24|14694.24|14814.24|14694.24|14813.73|14693.73|7
1647898140000|2022-03-21 21:29:00|14814.22|14694.22|14814.14|14694.14|14814.39|14694.39|14814.02|14694.02|9
1647898150000|2022-03-21 21:29:10|14814.19|14694.19|14813.99|14693.99|14814.19|14694.19|14813.68|14693.68|9
1647898160000|2022-03-21 21:29:20|14813.9|14693.9|14814.13|14694.13|14814.14|14694.14|14813.79|14693.79|8
1647898170000|2022-03-21 21:29:30|14813.69|14693.69|14813.68|14693.68|14813.95|14693.95|14813.53|14693.53|10
1647898180000|2022-03-21 21:29:40|14813.63|14693.63|14814.19|14694.19|14814.35|14694.35|14813.46|14693.46|10
1647898190000|2022-03-21 21:29:50|14814.23|14694.23|14814.42|14694.42|14814.42|14694.42|14814.23|14694.23|5
1647898200000|2022-03-21 21:30:00|14814.53|14694.53|14814.57|14694.57|14814.63|14694.63|14813.57|14693.57|8
1647898210000|2022-03-21 21:30:10|14814.46|14694.46|14813.73|14693.73|14814.57|14694.57|14813.73|14693.73|9
1647898220000|2022-03-21 21:30:20|14813.74|14693.74|14813.21|14693.21|14813.74|14693.74|14813.21|14693.21|10
1647898230000|2022-03-21 21:30:30|14813.63|14693.63|14813.86|14693.86|14813.86|14693.86|14813.45|14693.45|9
1647898240000|2022-03-21 21:30:40|14813.84|14693.84|14813.97|14693.97|14814.16|14694.16|14813.77|14693.77|9
1647898250000|2022-03-21 21:30:50|14813.94|14693.94|14814.5|14694.5|14815.06|14695.06|14813.94|14693.94|7
1647898260000|2022-03-21 21:31:00|14813.95|14693.95|14813.72|14693.72|14813.97|14693.97|14813.67|14693.67|9
1647898270000|2022-03-21 21:31:10|14813.92|14693.92|14812.93|14692.93|14813.92|14693.92|14812.93|14692.93|8
1647898280000|2022-03-21 21:31:20|14811.52|14691.52|14809.93|14689.93|14811.52|14691.52|14809.86|14689.86|9
1647898290000|2022-03-21 21:31:30|14810.24|14690.24|14810.56|14690.56|14811.18|14691.18|14809.98|14689.98|10
1647898300000|2022-03-21 21:31:40|14810.46|14690.46|14810.21|14690.21|14810.58|14690.58|14809.91|14689.91|10
1647898310000|2022-03-21 21:31:50|14810.42|14690.42|14810.58|14690.58|14811.03|14691.03|14810.42|14690.42|9
1647898320000|2022-03-21 21:32:00|14810.52|14690.52|14811.22|14691.22|14811.22|14691.22|14810.52|14690.52|10
1647898330000|2022-03-21 21:32:10|14810.3|14690.3|14810.19|14690.19|14810.3|14690.3|14810.12|14690.12|6
1647898340000|2022-03-21 21:32:20|14809.97|14689.97|14811.34|14691.34|14811.34|14691.34|14809.91|14689.91|8
1647898350000|2022-03-21 21:32:30|14811.02|14691.02|14810.99|14690.99|14811.07|14691.07|14810.85|14690.85|9
1647898360000|2022-03-21 21:32:40|14811.04|14691.04|14810.9|14690.9|14811.04|14691.04|14810.16|14690.16|10
1647898370000|2022-03-21 21:32:50|14811.19|14691.19|14811.97|14691.97|14811.97|14691.97|14811.19|14691.19|10
1647898380000|2022-03-21 21:33:00|14812.02|14692.02|14813.05|14693.05|14813.05|14693.05|14811.76|14691.76|10
1647898390000|2022-03-21 21:33:10|14812.8|14692.8|14813.06|14693.06|14813.14|14693.14|14812.8|14692.8|9
1647898400000|2022-03-21 21:33:20|14813.08|14693.08|14810.36|14690.36|14813.08|14693.08|14810.27|14690.27|8
1647898410000|2022-03-21 21:33:30|14810.29|14690.29|14810.77|14690.77|14810.79|14690.79|14810.12|14690.12|9
1647898420000|2022-03-21 21:33:40|14810.95|14690.95|14811.63|14691.63|14811.69|14691.69|14810.95|14690.95|9
1647898430000|2022-03-21 21:33:50|14811.42|14691.42|14810.78|14690.78|14811.9|14691.9|14810.78|14690.78|8
1647898440000|2022-03-21 21:34:00|14810.33|14690.33|14810.07|14690.07|14810.33|14690.33|14809.56|14689.56|9
1647898450000|2022-03-21 21:34:10|14810.1|14690.1|14809.51|14689.51|14810.31|14690.31|14809.51|14689.51|9
1647898460000|2022-03-21 21:34:20|14809.63|14689.63|14809.71|14689.71|14809.76|14689.76|14808.92|14688.92|10
1647898470000|2022-03-21 21:34:30|14809.68|14689.68|14811.96|14691.96|14811.96|14691.96|14809.65|14689.65|10
1647898480000|2022-03-21 21:34:40|14812.54|14692.54|14813.42|14693.42|14813.45|14693.45|14812.24|14692.24|9
1647898490000|2022-03-21 21:34:50|14813.25|14693.25|14813.57|14693.57|14813.57|14693.57|14812.77|14692.77|9
1647898500000|2022-03-21 21:35:00|14813.6|14693.6|14814.51|14694.51|14814.51|14694.51|14813.57|14693.57|10
1647898510000|2022-03-21 21:35:10|14814.54|14694.54|14815.69|14695.69|14815.69|14695.69|14814.44|14694.44|10
1647898520000|2022-03-21 21:35:20|14815.72|14695.72|14816.81|14696.81|14816.81|14696.81|14815.52|14695.52|9
1647898530000|2022-03-21 21:35:30|14816.71|14696.71|14816.97|14696.97|14816.97|14696.97|14815.53|14695.53|10
1647898540000|2022-03-21 21:35:40|14816.39|14696.39|14816.76|14696.76|14817.32|14697.32|14816.39|14696.39|10
1647898550000|2022-03-21 21:35:50|14816.84|14696.84|14817.17|14697.17|14817.67|14697.67|14816.84|14696.84|9
1647898560000|2022-03-21 21:36:00|14817.09|14697.09|14816.71|14696.71|14817.2|14697.2|14816.7|14696.7|9
1647898570000|2022-03-21 21:36:10|14816.86|14696.86|14818.93|14698.93|14818.93|14698.93|14816.35|14696.35|10
1647898580000|2022-03-21 21:36:20|14818.98|14698.98|14820.77|14700.77|14822.14|14702.14|14818.98|14698.98|10
1647898590000|2022-03-21 21:36:30|14820.73|14700.73|14820.94|14700.94|14820.96|14700.96|14820.35|14700.35|10
1647898600000|2022-03-21 21:36:40|14822.01|14702.01|14822.66|14702.66|14823.32|14703.32|14822.01|14702.01|9
1647898610000|2022-03-21 21:36:50|14822.53|14702.53|14823.04|14703.04|14823.12|14703.12|14822.17|14702.17|9
1647898620000|2022-03-21 21:37:00|14823.12|14703.12|14823.24|14703.24|14823.39|14703.39|14823.02|14703.02|9
1647898630000|2022-03-21 21:37:10|14823.54|14703.54|14824|14704|14824|14704|14823.33|14703.33|10
1647898640000|2022-03-21 21:37:20|14824.02|14704.02|14825|14705|14825.2|14705.2|14824.02|14704.02|10
1647898650000|2022-03-21 21:37:30|14825.01|14705.01|14824.36|14704.36|14825.06|14705.06|14824.34|14704.34|9
1647898660000|2022-03-21 21:37:40|14824.52|14704.52|14824.25|14704.25|14825.4|14705.4|14824.15|14704.15|10
1647898670000|2022-03-21 21:37:50|14824.04|14704.04|14823.83|14703.83|14824.26|14704.26|14823.83|14703.83|10
1647898680000|2022-03-21 21:38:00|14823.81|14703.81|14823.51|14703.51|14823.81|14703.81|14822.9|14702.9|10
1647898690000|2022-03-21 21:38:10|14823.79|14703.79|14823.88|14703.88|14823.88|14703.88|14822.9|14702.9|10
1647898700000|2022-03-21 21:38:20|14823.67|14703.67|14823.18|14703.18|14824.05|14704.05|14823.18|14703.18|10
1647898710000|2022-03-21 21:38:30|14823.17|14703.17|14823.45|14703.45|14823.68|14703.68|14823.14|14703.14|10
1647898720000|2022-03-21 21:38:40|14823.42|14703.42|14823.45|14703.45|14823.55|14703.55|14823.17|14703.17|10
1647898730000|2022-03-21 21:38:50|14823.5|14703.5|14823|14703|14823.67|14703.67|14822.74|14702.74|9
1647898740000|2022-03-21 21:39:00|14823.17|14703.17|14823.55|14703.55|14823.65|14703.65|14823.14|14703.14|10
1647898750000|2022-03-21 21:39:10|14823.71|14703.71|14824.05|14704.05|14824.23|14704.23|14823.59|14703.59|10
1647898760000|2022-03-21 21:39:20|14824.08|14704.08|14824.25|14704.25|14824.54|14704.54|14824.07|14704.07|9
1647898770000|2022-03-21 21:39:30|14824.46|14704.46|14824.24|14704.24|14825.15|14705.15|14824.06|14704.06|10
1647898780000|2022-03-21 21:39:40|14824.19|14704.19|14824.02|14704.02|14824.19|14704.19|14823.96|14703.96|10
1647898790000|2022-03-21 21:39:50|14824.11|14704.11|14823.36|14703.36|14824.48|14704.48|14823.36|14703.36|9
1647898800000|2022-03-21 21:40:00|14823.3|14703.3|14823.37|14703.37|14823.65|14703.65|14822.72|14702.72|8
1647898810000|2022-03-21 21:40:10|14823.4|14703.4|14823.49|14703.49|14823.58|14703.58|14823.09|14703.09|8
1647898820000|2022-03-21 21:40:20|14823.27|14703.27|14822.41|14702.41|14823.27|14703.27|14822|14702|9
1647898830000|2022-03-21 21:40:30|14822.55|14702.55|14822.63|14702.63|14823.22|14703.22|14822.55|14702.55|9
1647898840000|2022-03-21 21:40:40|14822.27|14702.27|14822.88|14702.88|14822.88|14702.88|14822.27|14702.27|10
1647898850000|2022-03-21 21:40:50|14822.91|14702.91|14823.42|14703.42|14823.42|14703.42|14822.91|14702.91|5
1647898860000|2022-03-21 21:41:00|14823.33|14703.33|14823.73|14703.73|14823.73|14703.73|14823.31|14703.31|7
1647898870000|2022-03-21 21:41:10|14824.15|14704.15|14825.63|14705.63|14825.63|14705.63|14824.15|14704.15|10
1647898880000|2022-03-21 21:41:20|14825.82|14705.82|14825.95|14705.95|14826.05|14706.05|14825.75|14705.75|10
1647898890000|2022-03-21 21:41:30|14826.01|14706.01|14826.14|14706.14|14826.31|14706.31|14826|14706|7
1647898900000|2022-03-21 21:41:40|14826.18|14706.18|14826.83|14706.83|14826.91|14706.91|14826.18|14706.18|9
1647898910000|2022-03-21 21:41:50|14826.48|14706.48|14825.89|14705.89|14826.48|14706.48|14825.89|14705.89|7
1647898920000|2022-03-21 21:42:00|14825.88|14705.88|14825.23|14705.23|14825.88|14705.88|14825.22|14705.22|9
1647898930000|2022-03-21 21:42:10|14825.14|14705.14|14824.81|14704.81|14825.97|14705.97|14824.81|14704.81|5
1647898940000|2022-03-21 21:42:20|14824.32|14704.32|14823.86|14703.86|14824.34|14704.34|14823.82|14703.82|9
1647898950000|2022-03-21 21:42:30|14823.8|14703.8|14824.59|14704.59|14824.59|14704.59|14823.78|14703.78|10
1647898960000|2022-03-21 21:42:40|14824.63|14704.63|14823.85|14703.85|14824.63|14704.63|14823.66|14703.66|10
1647898970000|2022-03-21 21:42:50|14824.4|14704.4|14824.62|14704.62|14824.9|14704.9|14824.4|14704.4|9
1647898980000|2022-03-21 21:43:00|14824.44|14704.44|14824.39|14704.39|14824.47|14704.47|14824.31|14704.31|10
1647898990000|2022-03-21 21:43:10|14824.27|14704.27|14824.46|14704.46|14824.65|14704.65|14824.27|14704.27|10
1647899000000|2022-03-21 21:43:20|14824.7|14704.7|14825.03|14705.03|14825.03|14705.03|14824.7|14704.7|10
1647899010000|2022-03-21 21:43:30|14825.13|14705.13|14825.65|14705.65|14825.65|14705.65|14825.05|14705.05|9
1647899020000|2022-03-21 21:43:40|14825.56|14705.56|14825.08|14705.08|14825.66|14705.66|14825.07|14705.07|9
1647899030000|2022-03-21 21:43:50|14825.11|14705.11|14825.92|14705.92|14825.93|14705.93|14825.11|14705.11|8
1647899040000|2022-03-21 21:44:00|14825.91|14705.91|14826.41|14706.41|14826.42|14706.42|14825.91|14705.91|9
1647899050000|2022-03-21 21:44:10|14826.53|14706.53|14827.28|14707.28|14827.28|14707.28|14826.53|14706.53|10
1647899060000|2022-03-21 21:44:20|14827.36|14707.36|14826.77|14706.77|14827.45|14707.45|14826.61|14706.61|10
1647899070000|2022-03-21 21:44:30|14827.03|14707.03|14825.52|14705.52|14827.03|14707.03|14825.52|14705.52|9
1647899080000|2022-03-21 21:44:40|14824.69|14704.69|14824.2|14704.2|14824.69|14704.69|14823.99|14703.99|10
1647899090000|2022-03-21 21:44:50|14824.21|14704.21|14824.03|14704.03|14824.36|14704.36|14823.9|14703.9|7
1647899100000|2022-03-21 21:45:00|14823.86|14703.86|14823.3|14703.3|14823.9|14703.9|14823.3|14703.3|10
1647899110000|2022-03-21 21:45:10|14823.45|14703.45|14823.51|14703.51|14824.08|14704.08|14823.01|14703.01|10
1647899120000|2022-03-21 21:45:20|14823.53|14703.53|14823.62|14703.62|14824.01|14704.01|14823.5|14703.5|9
1647899130000|2022-03-21 21:45:30|14823.6|14703.6|14823.7|14703.7|14823.7|14703.7|14823.5|14703.5|8
1647899140000|2022-03-21 21:45:40|14823.61|14703.61|14823.18|14703.18|14823.89|14703.89|14823.01|14703.01|9
1647899150000|2022-03-21 21:45:50|14823.3|14703.3|14823.74|14703.74|14823.87|14703.87|14823.3|14703.3|9
1647899160000|2022-03-21 21:46:00|14823.55|14703.55|14823.84|14703.84|14824.04|14704.04|14823.55|14703.55|9
1647899170000|2022-03-21 21:46:10|14823.79|14703.79|14823.86|14703.86|14823.91|14703.91|14823.73|14703.73|9
1647899180000|2022-03-21 21:46:20|14823.82|14703.82|14823.52|14703.52|14824.44|14704.44|14823.4|14703.4|9
1647899190000|2022-03-21 21:46:30|14823.47|14703.47|14822.5|14702.5|14823.47|14703.47|14822.37|14702.37|10
1647899200000|2022-03-21 21:46:40|14822.32|14702.32|14821.81|14701.81|14822.32|14702.32|14821.46|14701.46|9
1647899210000|2022-03-21 21:46:50|14821.87|14701.87|14820.26|14700.26|14821.92|14701.92|14820.26|14700.26|9
1647899220000|2022-03-21 21:47:00|14820.22|14700.22|14819.57|14699.57|14820.22|14700.22|14819.51|14699.51|10
1647899230000|2022-03-21 21:47:10|14820.1|14700.1|14819.82|14699.82|14820.37|14700.37|14819.75|14699.75|9
1647899240000|2022-03-21 21:47:20|14819.44|14699.44|14818.99|14698.99|14819.44|14699.44|14818.72|14698.72|9
1647899250000|2022-03-21 21:47:30|14818.82|14698.82|14818.13|14698.13|14818.82|14698.82|14818.07|14698.07|7
1647899260000|2022-03-21 21:47:40|14817.92|14697.92|14817.61|14697.61|14817.92|14697.92|14817.61|14697.61|6
1647899270000|2022-03-21 21:47:50|14817.66|14697.66|14817.16|14697.16|14817.8|14697.8|14817.16|14697.16|9
1647899280000|2022-03-21 21:48:00|14817.12|14697.12|14817.57|14697.57|14817.57|14697.57|14817.03|14697.03|10
1647899290000|2022-03-21 21:48:10|14817.71|14697.71|14818.16|14698.16|14818.48|14698.48|14817.71|14697.71|10
1647899300000|2022-03-21 21:48:20|14818.06|14698.06|14817.34|14697.34|14818.06|14698.06|14817.34|14697.34|10
1647899310000|2022-03-21 21:48:30|14817.01|14697.01|14815.36|14695.36|14817.01|14697.01|14815.13|14695.13|10
1647899320000|2022-03-21 21:48:40|14815.04|14695.04|14812.69|14692.69|14815.33|14695.33|14812.69|14692.69|10
1647899330000|2022-03-21 21:48:50|14812.41|14692.41|14810.77|14690.77|14812.43|14692.43|14810.76|14690.76|10
1647899340000|2022-03-21 21:49:00|14810.65|14690.65|14800.46|14680.46|14810.65|14690.65|14800.46|14680.46|10
1647899350000|2022-03-21 21:49:10|14798.23|14678.23|14793.24|14673.24|14798.23|14678.23|14793.24|14673.24|10
1647899360000|2022-03-21 21:49:20|14792.94|14672.94|14793.71|14673.71|14793.71|14673.71|14792.18|14672.18|10
1647899370000|2022-03-21 21:49:30|14793.92|14673.92|14795.49|14675.49|14795.49|14675.49|14793.92|14673.92|8
1647899380000|2022-03-21 21:49:40|14795.12|14675.12|14794.77|14674.77|14795.23|14675.23|14794.43|14674.43|10
1647899390000|2022-03-21 21:49:50|14794.78|14674.78|14795.91|14675.91|14795.91|14675.91|14794.78|14674.78|10
1647899400000|2022-03-21 21:50:00|14795.99|14675.99|14797.11|14677.11|14797.11|14677.11|14795.83|14675.83|9
1647899410000|2022-03-21 21:50:10|14797.93|14677.93|14799.98|14679.98|14799.98|14679.98|14797.88|14677.88|9
1647899420000|2022-03-21 21:50:20|14799.99|14679.99|14801.28|14681.28|14801.28|14681.28|14799.79|14679.79|10
1647899430000|2022-03-21 21:50:30|14801.21|14681.21|14804.53|14684.53|14804.53|14684.53|14801.2|14681.2|9
1647899440000|2022-03-21 21:50:40|14804.46|14684.46|14805.9|14685.9|14805.9|14685.9|14804.46|14684.46|10
1647899450000|2022-03-21 21:50:50|14805.54|14685.54|14806.61|14686.61|14806.66|14686.66|14805.54|14685.54|9
1647899460000|2022-03-21 21:51:00|14806.4|14686.4|14806.91|14686.91|14806.91|14686.91|14806.29|14686.29|8
1647899470000|2022-03-21 21:51:10|14807.48|14687.48|14808.78|14688.78|14808.78|14688.78|14807.48|14687.48|10
1647899480000|2022-03-21 21:51:20|14808.82|14688.82|14810.46|14690.46|14810.67|14690.67|14808.82|14688.82|10
1647899490000|2022-03-21 21:51:30|14810.42|14690.42|14811.01|14691.01|14811.01|14691.01|14810.26|14690.26|10
1647899500000|2022-03-21 21:51:40|14811.13|14691.13|14811.9|14691.9|14811.9|14691.9|14811.12|14691.12|10
1647899510000|2022-03-21 21:51:50|14811.78|14691.78|14812.52|14692.52|14812.57|14692.57|14811.74|14691.74|10
1647899520000|2022-03-21 21:52:00|14812.56|14692.56|14812.92|14692.92|14812.97|14692.97|14812.49|14692.49|10
1647899530000|2022-03-21 21:52:10|14812.97|14692.97|14814.46|14694.46|14814.46|14694.46|14812.97|14692.97|10
1647899540000|2022-03-21 21:52:20|14814.45|14694.45|14815.74|14695.74|14815.74|14695.74|14814.43|14694.43|10
1647899550000|2022-03-21 21:52:30|14815.21|14695.21|14816.41|14696.41|14816.41|14696.41|14814.41|14694.41|10
1647899560000|2022-03-21 21:52:40|14816.44|14696.44|14816.42|14696.42|14816.75|14696.75|14816.37|14696.37|10
1647899570000|2022-03-21 21:52:50|14816.26|14696.26|14816.78|14696.78|14817.08|14697.08|14816.26|14696.26|10
1647899580000|2022-03-21 21:53:00|14816.82|14696.82|14818.24|14698.24|14818.24|14698.24|14816.82|14696.82|7
1647899590000|2022-03-21 21:53:10|14818.59|14698.59|14818.7|14698.7|14818.95|14698.95|14818.49|14698.49|8
1647899600000|2022-03-21 21:53:20|14818.71|14698.71|14818.87|14698.87|14818.87|14698.87|14817.56|14697.56|10
1647899610000|2022-03-21 21:53:30|14818.88|14698.88|14818.56|14698.56|14818.88|14698.88|14818.44|14698.44|9
1647899620000|2022-03-21 21:53:40|14818.57|14698.57|14818.86|14698.86|14818.86|14698.86|14818.2|14698.2|9
1647899630000|2022-03-21 21:53:50|14819.01|14699.01|14819.24|14699.24|14819.42|14699.42|14818.73|14698.73|10
1647899640000|2022-03-21 21:54:00|14820.21|14700.21|14821.69|14701.69|14821.69|14701.69|14820.21|14700.21|10
1647899650000|2022-03-21 21:54:10|14821.58|14701.58|14822.58|14702.58|14823.02|14703.02|14821.58|14701.58|10
1647899660000|2022-03-21 21:54:20|14822.56|14702.56|14822.59|14702.59|14822.59|14702.59|14820.66|14700.66|10
1647899670000|2022-03-21 21:54:30|14822.84|14702.84|14820.56|14700.56|14823.06|14703.06|14819.73|14699.73|10
1647899680000|2022-03-21 21:54:40|14819.62|14699.62|14825.44|14705.44|14825.44|14705.44|14817.97|14697.97|10
1647899690000|2022-03-21 21:54:50|14825.79|14705.79|14839.94|14719.94|14839.94|14719.94|14825.61|14705.61|10
1647899700000|2022-03-21 21:55:00|14840.77|14720.77|14844.89|14724.89|14844.89|14724.89|14840.77|14720.77|9
1647899710000|2022-03-21 21:55:10|14845.07|14725.07|14844.51|14724.51|14845.75|14725.75|14844.51|14724.51|10
1647899720000|2022-03-21 21:55:20|14844.79|14724.79|14848.8|14728.8|14848.8|14728.8|14844.79|14724.79|9
1647899730000|2022-03-21 21:55:30|14848.76|14728.76|14847.65|14727.65|14848.76|14728.76|14847.65|14727.65|8
1647899740000|2022-03-21 21:55:40|14847.47|14727.47|14848.12|14728.12|14848.42|14728.42|14847.4|14727.4|9
1647899750000|2022-03-21 21:55:50|14847.98|14727.98|14849.29|14729.29|14849.29|14729.29|14847.98|14727.98|9
1647899760000|2022-03-21 21:56:00|14849.61|14729.61|14847.73|14727.73|14849.63|14729.63|14847.57|14727.57|10
1647899770000|2022-03-21 21:56:10|14847.81|14727.81|14847.54|14727.54|14847.81|14727.81|14847.54|14727.54|10
1647899780000|2022-03-21 21:56:20|14847.46|14727.46|14848.01|14728.01|14848.01|14728.01|14847.46|14727.46|8
1647899790000|2022-03-21 21:56:30|14847.9|14727.9|14847.46|14727.46|14848.41|14728.41|14847.46|14727.46|9
1647899800000|2022-03-21 21:56:40|14847.56|14727.56|14850.19|14730.19|14850.19|14730.19|14847.56|14727.56|8
1647899810000|2022-03-21 21:56:50|14850.59|14730.59|14849.82|14729.82|14851.01|14731.01|14849.82|14729.82|10
1647899820000|2022-03-21 21:57:00|14850.36|14730.36|14852.2|14732.2|14852.23|14732.23|14850.29|14730.29|10
1647899830000|2022-03-21 21:57:10|14852.24|14732.24|14852.79|14732.79|14852.99|14732.99|14852|14732|9
1647899840000|2022-03-21 21:57:20|14852.82|14732.82|14852.47|14732.47|14852.91|14732.91|14852.38|14732.38|8
1647899850000|2022-03-21 21:57:30|14852.45|14732.45|14853.07|14733.07|14853.07|14733.07|14852.28|14732.28|9
1647899860000|2022-03-21 21:57:40|14852.68|14732.68|14853.8|14733.8|14853.83|14733.83|14852.64|14732.64|10
1647899870000|2022-03-21 21:57:50|14853.88|14733.88|14852.14|14732.14|14853.88|14733.88|14852.14|14732.14|10
1647899880000|2022-03-21 21:58:00|14852|14732|14852.8|14732.8|14852.9|14732.9|14852|14732|9
1647899890000|2022-03-21 21:58:10|14853.65|14733.65|14855.25|14735.25|14855.25|14735.25|14853.65|14733.65|8
1647899900000|2022-03-21 21:58:20|14855.61|14735.61|14856.53|14736.53|14856.91|14736.91|14855.61|14735.61|8
1647899910000|2022-03-21 21:58:30|14856.96|14736.96|14857.36|14737.36|14857.67|14737.67|14856.96|14736.96|8
1647899920000|2022-03-21 21:58:40|14857.47|14737.47|14855.74|14735.74|14857.47|14737.47|14855.45|14735.45|10
1647899930000|2022-03-21 21:58:50|14855.89|14735.89|14854.97|14734.97|14856.13|14736.13|14854.73|14734.73|8
1647899940000|2022-03-21 21:59:00|14854.86|14734.86|14854.91|14734.91|14855.04|14735.04|14854.84|14734.84|7
1647899950000|2022-03-21 21:59:10|14855.11|14735.11|14856.27|14736.27|14856.46|14736.46|14855.11|14735.11|10
1647899960000|2022-03-21 21:59:20|14856.24|14736.24|14857.44|14737.44|14857.67|14737.67|14856.24|14736.24|9
1647899970000|2022-03-21 21:59:30|14857.6|14737.6|14857.12|14737.12|14857.6|14737.6|14856.95|14736.95|9
1647899980000|2022-03-21 21:59:40|14857.16|14737.16|14857.63|14737.63|14857.63|14737.63|14856.87|14736.87|8
1647899990000|2022-03-21 21:59:50|14857.87|14737.87|14856.81|14736.81|14857.87|14737.87|14856.81|14736.81|10
1647900000000|2022-03-21 22:00:00|14856.78|14736.78|14857.02|14737.02|14857.28|14737.28|14856.55|14736.55|10
1647900010000|2022-03-21 22:00:10|14856.77|14736.77|14851.7|14731.7|14856.85|14736.85|14851.7|14731.7|10
1647900020000|2022-03-21 22:00:20|14851.24|14731.24|14848.91|14728.91|14851.26|14731.26|14848.91|14728.91|9
1647900030000|2022-03-21 22:00:30|14849.73|14729.73|14847.68|14727.68|14849.73|14729.73|14847.68|14727.68|9
1647900040000|2022-03-21 22:00:40|14847.54|14727.54|14845.89|14725.89|14847.54|14727.54|14845.54|14725.54|10
1647900050000|2022-03-21 22:00:50|14846.17|14726.17|14847.07|14727.07|14847.07|14727.07|14845.02|14725.02|10
1647900060000|2022-03-21 22:01:00|14846.96|14726.96|14848.18|14728.18|14848.18|14728.18|14846.96|14726.96|10
1647900070000|2022-03-21 22:01:10|14848.3|14728.3|14848.99|14728.99|14849|14729|14848.28|14728.28|8
1647900080000|2022-03-21 22:01:20|14849.16|14729.16|14853.75|14733.75|14853.75|14733.75|14848.97|14728.97|10
1647900090000|2022-03-21 22:01:30|14853.73|14733.73|14854.08|14734.08|14855.41|14735.41|14853.51|14733.51|9
1647900100000|2022-03-21 22:01:40|14853.62|14733.62|14851.96|14731.96|14853.62|14733.62|14851.93|14731.93|9
1647900110000|2022-03-21 22:01:50|14851.91|14731.91|14849.77|14729.77|14851.91|14731.91|14849.77|14729.77|9
1647900120000|2022-03-21 22:02:00|14849.34|14729.34|14849.15|14729.15|14849.65|14729.65|14848.19|14728.19|9
1647900130000|2022-03-21 22:02:10|14849.12|14729.12|14852.64|14732.64|14852.64|14732.64|14849.12|14729.12|10
1647900140000|2022-03-21 22:02:20|14852.57|14732.57|14853.66|14733.66|14854.04|14734.04|14852.47|14732.47|7
1647900150000|2022-03-21 22:02:30|14853.85|14733.85|14853.88|14733.88|14853.88|14733.88|14853.03|14733.03|9
1647900160000|2022-03-21 22:02:40|14853.87|14733.87|14855.43|14735.43|14855.43|14735.43|14853.73|14733.73|10
1647900170000|2022-03-21 22:02:50|14854.98|14734.98|14855|14735|14855|14735|14853.9|14733.9|10
1647900180000|2022-03-21 22:03:00|14856.47|14736.47|14856.61|14736.61|14856.65|14736.65|14855.87|14735.87|10
1647900190000|2022-03-21 22:03:10|14856.65|14736.65|14857.89|14737.89|14857.89|14737.89|14856.65|14736.65|9
1647900200000|2022-03-21 22:03:20|14857.97|14737.97|14857.7|14737.7|14857.97|14737.97|14857.49|14737.49|10
1647900210000|2022-03-21 22:03:30|14857.64|14737.64|14858.76|14738.76|14858.76|14738.76|14857.64|14737.64|10
1647900220000|2022-03-21 22:03:40|14858.88|14738.88|14859.37|14739.37|14859.41|14739.41|14858.54|14738.54|10
1647900230000|2022-03-21 22:03:50|14859.82|14739.82|14859.08|14739.08|14859.92|14739.92|14859.08|14739.08|9
1647900240000|2022-03-21 22:04:00|14859.12|14739.12|14859.44|14739.44|14860.33|14740.33|14858.92|14738.92|10
1647900250000|2022-03-21 22:04:10|14859.77|14739.77|14859.54|14739.54|14859.96|14739.96|14859.15|14739.15|10
1647900260000|2022-03-21 22:04:20|14859.59|14739.59|14859.72|14739.72|14860|14740|14859.34|14739.34|10
1647900270000|2022-03-21 22:04:30|14859.71|14739.71|14859.51|14739.51|14859.76|14739.76|14859.47|14739.47|10
1647900280000|2022-03-21 22:04:40|14859.6|14739.6|14860.26|14740.26|14860.26|14740.26|14859.6|14739.6|9
1647900290000|2022-03-21 22:04:50|14860.52|14740.52|14861.41|14741.41|14861.52|14741.52|14860.52|14740.52|10
1647900300000|2022-03-21 22:05:00|14860.6|14740.6|14860.99|14740.99|14861.05|14741.05|14860.6|14740.6|8
1647900310000|2022-03-21 22:05:10|14860.95|14740.95|14862.93|14742.93|14862.93|14742.93|14860.92|14740.92|9
1647900320000|2022-03-21 22:05:20|14863.16|14743.16|14866.98|14746.98|14867.37|14747.37|14863.16|14743.16|10
1647900330000|2022-03-21 22:05:30|14867.95|14747.95|14867.17|14747.17|14868.41|14748.41|14867.17|14747.17|10
1647900340000|2022-03-21 22:05:40|14867.12|14747.12|14867.32|14747.32|14867.93|14747.93|14867.12|14747.12|10
1647900350000|2022-03-21 22:05:50|14867.1|14747.1|14866.29|14746.29|14867.1|14747.1|14866.27|14746.27|10
1647900360000|2022-03-21 22:06:00|14866.14|14746.14|14866.43|14746.43|14867.03|14747.03|14866.14|14746.14|10
1647900370000|2022-03-21 22:06:10|14865.67|14745.67|14864.89|14744.89|14865.67|14745.67|14864.39|14744.39|10
1647900380000|2022-03-21 22:06:20|14865.03|14745.03|14864.52|14744.52|14865.03|14745.03|14864.25|14744.25|10
1647900390000|2022-03-21 22:06:30|14864.57|14744.57|14865.15|14745.15|14865.15|14745.15|14864.57|14744.57|9
1647900400000|2022-03-21 22:06:40|14864.96|14744.96|14865.08|14745.08|14865.56|14745.56|14864.96|14744.96|9
1647900410000|2022-03-21 22:06:50|14864.37|14744.37|14863.28|14743.28|14864.75|14744.75|14863.24|14743.24|10
1647900420000|2022-03-21 22:07:00|14862.4|14742.4|14861.7|14741.7|14862.4|14742.4|14861.55|14741.55|10
1647900430000|2022-03-21 22:07:10|14861.8|14741.8|14862.22|14742.22|14862.3|14742.3|14861.8|14741.8|8
1647900440000|2022-03-21 22:07:20|14862.61|14742.61|14858.5|14738.5|14862.61|14742.61|14858.5|14738.5|10
1647900450000|2022-03-21 22:07:30|14858.68|14738.68|14859.97|14739.97|14859.97|14739.97|14858.41|14738.41|10
1647900460000|2022-03-21 22:07:40|14859.35|14739.35|14859.38|14739.38|14859.46|14739.46|14859.2|14739.2|10
1647900470000|2022-03-21 22:07:50|14859.36|14739.36|14859.3|14739.3|14859.83|14739.83|14859.04|14739.04|10
1647900480000|2022-03-21 22:08:00|14859.23|14739.23|14861.02|14741.02|14861.02|14741.02|14859.23|14739.23|10
1647900490000|2022-03-21 22:08:10|14860.83|14740.83|14862.29|14742.29|14862.29|14742.29|14860.77|14740.77|10
1647900500000|2022-03-21 22:08:20|14862.48|14742.48|14862.34|14742.34|14862.52|14742.52|14862.29|14742.29|10
1647900510000|2022-03-21 22:08:30|14862.31|14742.31|14861.17|14741.17|14862.31|14742.31|14861.1|14741.1|7
1647900520000|2022-03-21 22:08:40|14861.39|14741.39|14861.64|14741.64|14861.69|14741.69|14861.38|14741.38|10
1647900530000|2022-03-21 22:08:50|14861.24|14741.24|14861.3|14741.3|14861.3|14741.3|14860.93|14740.93|8
1647900540000|2022-03-21 22:09:00|14861.12|14741.12|14861.68|14741.68|14862.22|14742.22|14861.1|14741.1|10
1647900550000|2022-03-21 22:09:10|14861.78|14741.78|14861.06|14741.06|14861.78|14741.78|14861.06|14741.06|10
1647900560000|2022-03-21 22:09:20|14861.26|14741.26|14860.45|14740.45|14861.57|14741.57|14860.45|14740.45|10
1647900570000|2022-03-21 22:09:30|14860.12|14740.12|14858.3|14738.3|14860.12|14740.12|14858.3|14738.3|10
1647900580000|2022-03-21 22:09:40|14858.78|14738.78|14858.89|14738.89|14859.02|14739.02|14858.52|14738.52|10
1647900590000|2022-03-21 22:09:50|14859.67|14739.67|14860.29|14740.29|14860.29|14740.29|14858.95|14738.95|8
1647900600000|2022-03-21 22:10:00|14860.47|14740.47|14858.68|14738.68|14860.47|14740.47|14858.68|14738.68|8
1647900610000|2022-03-21 22:10:10|14858.71|14738.71|14856.91|14736.91|14858.71|14738.71|14856.91|14736.91|10
1647900620000|2022-03-21 22:10:20|14856.84|14736.84|14855.39|14735.39|14856.89|14736.89|14855.39|14735.39|10
1647900630000|2022-03-21 22:10:30|14855.26|14735.26|14856.07|14736.07|14856.08|14736.08|14855.26|14735.26|8
1647900640000|2022-03-21 22:10:40|14854.37|14734.37|14855.46|14735.46|14855.46|14735.46|14854.12|14734.12|9
1647900650000|2022-03-21 22:10:50|14856.01|14736.01|14857.5|14737.5|14857.93|14737.93|14854.92|14734.92|10
1647900660000|2022-03-21 22:11:00|14857.66|14737.66|14858.54|14738.54|14858.9|14738.9|14857.58|14737.58|10
1647900670000|2022-03-21 22:11:10|14858.39|14738.39|14857.78|14737.78|14858.39|14738.39|14857.77|14737.77|6
1647900680000|2022-03-21 22:11:20|14857.8|14737.8|14858.53|14738.53|14858.53|14738.53|14857.5|14737.5|8
1647900690000|2022-03-21 22:11:30|14858.87|14738.87|14859.79|14739.79|14859.79|14739.79|14858.87|14738.87|9
1647900700000|2022-03-21 22:11:40|14859.78|14739.78|14859.37|14739.37|14859.78|14739.78|14858.95|14738.95|10
1647900710000|2022-03-21 22:11:50|14859.63|14739.63|14858.76|14738.76|14860.08|14740.08|14858.76|14738.76|8
1647900720000|2022-03-21 22:12:00|14858.72|14738.72|14859.18|14739.18|14859.18|14739.18|14858.62|14738.62|7
1647900730000|2022-03-21 22:12:10|14858.56|14738.56|14856.58|14736.58|14858.62|14738.62|14856.58|14736.58|10
1647900740000|2022-03-21 22:12:20|14856.91|14736.91|14857.28|14737.28|14857.28|14737.28|14856.42|14736.42|10
1647900750000|2022-03-21 22:12:30|14856.98|14736.98|14854.33|14734.33|14857.22|14737.22|14854.33|14734.33|8
1647900760000|2022-03-21 22:12:40|14852.92|14732.92|14851.23|14731.23|14852.92|14732.92|14851.23|14731.23|9
1647900770000|2022-03-21 22:12:50|14851.15|14731.15|14851.1|14731.1|14851.49|14731.49|14851.04|14731.04|9
1647900780000|2022-03-21 22:13:00|14850.98|14730.98|14849.65|14729.65|14850.98|14730.98|14849.59|14729.59|10
1647900790000|2022-03-21 22:13:10|14849.52|14729.52|14847.67|14727.67|14849.52|14729.52|14847.67|14727.67|10
1647900800000|2022-03-21 22:13:20|14847.69|14727.69|14847.01|14727.01|14847.75|14727.75|14846.3|14726.3|10
1647900810000|2022-03-21 22:13:30|14846.91|14726.91|14848.41|14728.41|14848.41|14728.41|14846.91|14726.91|9
1647900820000|2022-03-21 22:13:40|14848.08|14728.08|14848.03|14728.03|14848.08|14728.08|14847.57|14727.57|10
1647900830000|2022-03-21 22:13:50|14848.13|14728.13|14847.73|14727.73|14848.18|14728.18|14847.69|14727.69|9
1647900840000|2022-03-21 22:14:00|14848.23|14728.23|14849.19|14729.19|14849.19|14729.19|14848|14728|8
1647900850000|2022-03-21 22:14:10|14848.29|14728.29|14849.89|14729.89|14849.89|14729.89|14848.29|14728.29|9
1647900860000|2022-03-21 22:14:20|14849.88|14729.88|14850.86|14730.86|14850.86|14730.86|14849.81|14729.81|9
1647900870000|2022-03-21 22:14:30|14851.15|14731.15|14852.27|14732.27|14852.45|14732.45|14851.15|14731.15|9
1647900880000|2022-03-21 22:14:40|14852.61|14732.61|14853.32|14733.32|14853.37|14733.37|14852.61|14732.61|8
1647900890000|2022-03-21 22:14:50|14853.87|14733.87|14856.52|14736.52|14856.78|14736.78|14853.54|14733.54|10
1647900900000|2022-03-21 22:15:00|14856.93|14736.93|14856.62|14736.62|14856.93|14736.93|14856.42|14736.42|10
1647900910000|2022-03-21 22:15:10|14856.23|14736.23|14855.78|14735.78|14856.23|14736.23|14855.49|14735.49|9
1647900920000|2022-03-21 22:15:20|14856.11|14736.11|14856.45|14736.45|14856.6|14736.6|14856.11|14736.11|9
1647900930000|2022-03-21 22:15:30|14856.47|14736.47|14857.09|14737.09|14857.1|14737.1|14856.35|14736.35|10
1647900940000|2022-03-21 22:15:40|14856.93|14736.93|14855.87|14735.87|14856.97|14736.97|14855.55|14735.55|9
1647900950000|2022-03-21 22:15:50|14855.66|14735.66|14855.19|14735.19|14855.66|14735.66|14855.03|14735.03|10
1647900960000|2022-03-21 22:16:00|14855.26|14735.26|14854.51|14734.51|14855.26|14735.26|14854.5|14734.5|7
1647900970000|2022-03-21 22:16:10|14854.09|14734.09|14852.62|14732.62|14854.09|14734.09|14852.62|14732.62|10
1647900980000|2022-03-21 22:16:20|14852.61|14732.61|14851.95|14731.95|14852.61|14732.61|14851.7|14731.7|8
1647900990000|2022-03-21 22:16:30|14851.63|14731.63|14851.77|14731.77|14851.93|14731.93|14851.41|14731.41|8
1647901000000|2022-03-21 22:16:40|14851.83|14731.83|14851.5|14731.5|14851.89|14731.89|14851.33|14731.33|6
1647901010000|2022-03-21 22:16:50|14851.12|14731.12|14851.75|14731.75|14852.17|14732.17|14850.98|14730.98|10
1647901020000|2022-03-21 22:17:00|14851.61|14731.61|14848.82|14728.82|14851.71|14731.71|14848.82|14728.82|9
1647901030000|2022-03-21 22:17:10|14848.29|14728.29|14847.54|14727.54|14848.38|14728.38|14847.5|14727.5|10
1647901040000|2022-03-21 22:17:20|14847.57|14727.57|14846.3|14726.3|14847.57|14727.57|14846.3|14726.3|8
1647901050000|2022-03-21 22:17:30|14845.82|14725.82|14844.95|14724.95|14845.82|14725.82|14844.85|14724.85|10
1647901060000|2022-03-21 22:17:40|14845.26|14725.26|14844.32|14724.32|14845.26|14725.26|14844.32|14724.32|10
1647901070000|2022-03-21 22:17:50|14844.03|14724.03|14842.99|14722.99|14844.03|14724.03|14842.99|14722.99|10
1647901080000|2022-03-21 22:18:00|14842.89|14722.89|14842.87|14722.87|14843.22|14723.22|14842.84|14722.84|8
1647901090000|2022-03-21 22:18:10|14844.08|14724.08|14844.37|14724.37|14844.37|14724.37|14842.6|14722.6|9
1647901100000|2022-03-21 22:18:20|14845.13|14725.13|14847.99|14727.99|14847.99|14727.99|14845.13|14725.13|10
1647901110000|2022-03-21 22:18:30|14848.07|14728.07|14849.39|14729.39|14849.39|14729.39|14848.07|14728.07|10
1647901120000|2022-03-21 22:18:40|14849.53|14729.53|14851.64|14731.64|14851.64|14731.64|14849.53|14729.53|9
1647901130000|2022-03-21 22:18:50|14850.82|14730.82|14847.68|14727.68|14850.9|14730.9|14847.68|14727.68|10
1647901140000|2022-03-21 22:19:00|14847.39|14727.39|14848.23|14728.23|14848.23|14728.23|14847.39|14727.39|10
1647901150000|2022-03-21 22:19:10|14848.49|14728.49|14847.93|14727.93|14848.79|14728.79|14847.86|14727.86|10
1647901160000|2022-03-21 22:19:20|14847.89|14727.89|14847.9|14727.9|14847.9|14727.9|14847.69|14727.69|8
1647901170000|2022-03-21 22:19:30|14847.91|14727.91|14848.14|14728.14|14848.56|14728.56|14847.91|14727.91|9
1647901180000|2022-03-21 22:19:40|14848.32|14728.32|14848.46|14728.46|14848.74|14728.74|14848.2|14728.2|10
1647901190000|2022-03-21 22:19:50|14848.55|14728.55|14849.3|14729.3|14849.3|14729.3|14848.48|14728.48|10
1647901200000|2022-03-21 22:20:00|14849.6|14729.6|14850.07|14730.07|14850.07|14730.07|14849.48|14729.48|7
1647901210000|2022-03-21 22:20:10|14850.13|14730.13|14850.9|14730.9|14851.25|14731.25|14850.01|14730.01|9
1647901220000|2022-03-21 22:20:20|14850.93|14730.93|14848|14728|14850.93|14730.93|14847.69|14727.69|9
1647901230000|2022-03-21 22:20:30|14846.67|14726.67|14843.83|14723.83|14846.67|14726.67|14843.83|14723.83|9
1647901240000|2022-03-21 22:20:40|14843.57|14723.57|14842.25|14722.25|14843.57|14723.57|14842.22|14722.22|8
1647901250000|2022-03-21 22:20:50|14842.36|14722.36|14842.34|14722.34|14842.82|14722.82|14842.13|14722.13|9
1647901260000|2022-03-21 22:21:00|14841.91|14721.91|14841.75|14721.75|14842.07|14722.07|14841.62|14721.62|9
1647901270000|2022-03-21 22:21:10|14841.78|14721.78|14842.09|14722.09|14842.21|14722.21|14841.78|14721.78|8
1647901280000|2022-03-21 22:21:20|14842.21|14722.21|14842.22|14722.22|14842.33|14722.33|14842.13|14722.13|7
1647901290000|2022-03-21 22:21:30|14842.16|14722.16|14841.24|14721.24|14842.16|14722.16|14840.74|14720.74|10
1647901300000|2022-03-21 22:21:40|14841.34|14721.34|14839.22|14719.22|14841.56|14721.56|14838.6|14718.6|10
1647901310000|2022-03-21 22:21:50|14838.77|14718.77|14837.03|14717.03|14838.77|14718.77|14836.84|14716.84|9
1647901320000|2022-03-21 22:22:00|14837.25|14717.25|14837.6|14717.6|14837.6|14717.6|14837.2|14717.2|8
1647901330000|2022-03-21 22:22:10|14838.16|14718.16|14837.67|14717.67|14838.38|14718.38|14837.67|14717.67|8
1647901340000|2022-03-21 22:22:20|14837.91|14717.91|14837.13|14717.13|14837.91|14717.91|14836.98|14716.98|9
1647901350000|2022-03-21 22:22:30|14836.67|14716.67|14836.94|14716.94|14837.18|14717.18|14836.62|14716.62|10
1647901360000|2022-03-21 22:22:40|14836.92|14716.92|14836.97|14716.97|14837.02|14717.02|14836.76|14716.76|10
1647901370000|2022-03-21 22:22:50|14837.05|14717.05|14836.65|14716.65|14837.05|14717.05|14836.29|14716.29|9
1647901380000|2022-03-21 22:23:00|14836.67|14716.67|14836.73|14716.73|14836.73|14716.73|14836.37|14716.37|8
1647901390000|2022-03-21 22:23:10|14836.05|14716.05|14836.49|14716.49|14836.49|14716.49|14835.69|14715.69|10
1647901400000|2022-03-21 22:23:20|14835.84|14715.84|14838.53|14718.53|14838.53|14718.53|14835.84|14715.84|10
1647901410000|2022-03-21 22:23:30|14838.88|14718.88|14838.93|14718.93|14839.25|14719.25|14838.68|14718.68|9
1647901420000|2022-03-21 22:23:40|14838.71|14718.71|14838.44|14718.44|14839.29|14719.29|14838.32|14718.32|9
1647901430000|2022-03-21 22:23:50|14838.89|14718.89|14839.6|14719.6|14839.65|14719.65|14838.89|14718.89|7
1647901440000|2022-03-21 22:24:00|14840.04|14720.04|14839.86|14719.86|14840.21|14720.21|14839.75|14719.75|10
1647901450000|2022-03-21 22:24:10|14838.56|14718.56|14838.52|14718.52|14839.11|14719.11|14838.52|14718.52|10
1647901460000|2022-03-21 22:24:20|14838.83|14718.83|14837.23|14717.23|14838.83|14718.83|14837.23|14717.23|9
1647901470000|2022-03-21 22:24:30|14836.9|14716.9|14836.59|14716.59|14837.12|14717.12|14836.59|14716.59|10
1647901480000|2022-03-21 22:24:40|14836.69|14716.69|14837.1|14717.1|14837.1|14717.1|14836.55|14716.55|8
1647901490000|2022-03-21 22:24:50|14837.21|14717.21|14836.67|14716.67|14837.32|14717.32|14836.64|14716.64|10
1647901500000|2022-03-21 22:25:00|14836.49|14716.49|14837.51|14717.51|14837.51|14717.51|14836.49|14716.49|10
1647901510000|2022-03-21 22:25:10|14837.32|14717.32|14838.08|14718.08|14838.08|14718.08|14837.07|14717.07|10
1647901520000|2022-03-21 22:25:20|14838.65|14718.65|14841.81|14721.81|14841.96|14721.96|14838.65|14718.65|9
1647901530000|2022-03-21 22:25:30|14842.78|14722.78|14843.32|14723.32|14843.65|14723.65|14842.52|14722.52|8
1647901540000|2022-03-21 22:25:40|14843.14|14723.14|14842.63|14722.63|14843.45|14723.45|14842.63|14722.63|10
1647901550000|2022-03-21 22:25:50|14842.61|14722.61|14841.19|14721.19|14842.61|14722.61|14841.19|14721.19|10
1647901560000|2022-03-21 22:26:00|14841.48|14721.48|14842.03|14722.03|14842.03|14722.03|14841.41|14721.41|8
1647901570000|2022-03-21 22:26:10|14842.08|14722.08|14842.83|14722.83|14843.49|14723.49|14842.08|14722.08|9
1647901580000|2022-03-21 22:26:20|14842.72|14722.72|14842.22|14722.22|14842.91|14722.91|14842.15|14722.15|10
1647901590000|2022-03-21 22:26:30|14842.29|14722.29|14842.57|14722.57|14842.67|14722.67|14842.29|14722.29|10
1647901600000|2022-03-21 22:26:40|14842.64|14722.64|14841.59|14721.59|14843.4|14723.4|14841.59|14721.59|10
1647901610000|2022-03-21 22:26:50|14840.91|14720.91|14839.87|14719.87|14840.91|14720.91|14839.66|14719.66|10
1647901620000|2022-03-21 22:27:00|14839.34|14719.34|14841.89|14721.89|14841.89|14721.89|14839.34|14719.34|10
1647901630000|2022-03-21 22:27:10|14842.27|14722.27|14844.66|14724.66|14844.99|14724.99|14842.27|14722.27|8
1647901640000|2022-03-21 22:27:20|14844.56|14724.56|14845.09|14725.09|14845.21|14725.21|14844.56|14724.56|10
1647901650000|2022-03-21 22:27:30|14844.99|14724.99|14845.29|14725.29|14845.69|14725.69|14844.95|14724.95|8
1647901660000|2022-03-21 22:27:40|14845.78|14725.78|14845.13|14725.13|14845.92|14725.92|14845.13|14725.13|9
1647901670000|2022-03-21 22:27:50|14844.47|14724.47|14842.69|14722.69|14844.47|14724.47|14842.69|14722.69|10
1647901680000|2022-03-21 22:28:00|14842.62|14722.62|14839.38|14719.38|14842.62|14722.62|14839.15|14719.15|10
1647901690000|2022-03-21 22:28:10|14839.57|14719.57|14839.73|14719.73|14839.93|14719.93|14839.16|14719.16|10
1647901700000|2022-03-21 22:28:20|14840.37|14720.37|14841.57|14721.57|14841.62|14721.62|14840.37|14720.37|8
1647901710000|2022-03-21 22:28:30|14841.42|14721.42|14842.6|14722.6|14842.65|14722.65|14841.2|14721.2|10
1647901720000|2022-03-21 22:28:40|14842.43|14722.43|14841.27|14721.27|14842.43|14722.43|14840.94|14720.94|10
1647901730000|2022-03-21 22:28:50|14841.23|14721.23|14840.02|14720.02|14841.24|14721.24|14839.87|14719.87|9
1647901740000|2022-03-21 22:29:00|14840.87|14720.87|14841.12|14721.12|14841.12|14721.12|14840.2|14720.2|10
1647901750000|2022-03-21 22:29:10|14840.95|14720.95|14841.89|14721.89|14841.89|14721.89|14840.95|14720.95|8
1647901760000|2022-03-21 22:29:20|14841.71|14721.71|14843.53|14723.53|14843.53|14723.53|14841.69|14721.69|9
1647901770000|2022-03-21 22:29:30|14843.38|14723.38|14843.13|14723.13|14843.38|14723.38|14843.13|14723.13|9
1647901780000|2022-03-21 22:29:40|14843.22|14723.22|14842.23|14722.23|14843.24|14723.24|14842.23|14722.23|7
1647901790000|2022-03-21 22:29:50|14840.73|14720.73|14839.72|14719.72|14840.73|14720.73|14839.72|14719.72|9
1647901800000|2022-03-21 22:30:00|14839.69|14719.69|14838.34|14718.34|14839.94|14719.94|14838.34|14718.34|10
1647901810000|2022-03-21 22:30:10|14838.07|14718.07|14835.57|14715.57|14838.07|14718.07|14835.57|14715.57|9
1647901820000|2022-03-21 22:30:20|14835.75|14715.75|14836.58|14716.58|14837.24|14717.24|14835.65|14715.65|10
1647901830000|2022-03-21 22:30:30|14836.14|14716.14|14834.87|14714.87|14836.15|14716.15|14834.87|14714.87|10
1647901840000|2022-03-21 22:30:40|14835.1|14715.1|14834.73|14714.73|14835.1|14715.1|14834.55|14714.55|7
1647901850000|2022-03-21 22:30:50|14834.26|14714.26|14832.87|14712.87|14834.45|14714.45|14832.87|14712.87|9
1647901860000|2022-03-21 22:31:00|14833.02|14713.02|14833.28|14713.28|14833.34|14713.34|14833|14713|8
1647901870000|2022-03-21 22:31:10|14832.98|14712.98|14832.92|14712.92|14833.33|14713.33|14832.76|14712.76|10
1647901880000|2022-03-21 22:31:20|14832.82|14712.82|14832.72|14712.72|14833.2|14713.2|14832.37|14712.37|10
1647901890000|2022-03-21 22:31:30|14832.92|14712.92|14833.76|14713.76|14833.78|14713.78|14832.92|14712.92|7
1647901900000|2022-03-21 22:31:40|14833.81|14713.81|14833.84|14713.84|14834.01|14714.01|14833.5|14713.5|9
1647901910000|2022-03-21 22:31:50|14833.58|14713.58|14831.11|14711.11|14833.58|14713.58|14831.11|14711.11|9
1647901920000|2022-03-21 22:32:00|14831.12|14711.12|14830.17|14710.17|14831.12|14711.12|14830.17|14710.17|10
1647901930000|2022-03-21 22:32:10|14829.75|14709.75|14829.68|14709.68|14829.91|14709.91|14829.68|14709.68|6
1647901940000|2022-03-21 22:32:20|14830.04|14710.04|14832.96|14712.96|14832.96|14712.96|14829.92|14709.92|10
1647901950000|2022-03-21 22:32:30|14832.94|14712.94|14833.4|14713.4|14833.4|14713.4|14832.23|14712.23|10
1647901960000|2022-03-21 22:32:40|14833.25|14713.25|14832.52|14712.52|14833.26|14713.26|14832.52|14712.52|8
1647901970000|2022-03-21 22:32:50|14832.54|14712.54|14832.2|14712.2|14832.54|14712.54|14832.2|14712.2|6
1647901980000|2022-03-21 22:33:00|14832.21|14712.21|14831.78|14711.78|14832.21|14712.21|14831.78|14711.78|8
1647901990000|2022-03-21 22:33:10|14831.77|14711.77|14831|14711|14831.9|14711.9|14830.71|14710.71|9
1647902000000|2022-03-21 22:33:20|14831.12|14711.12|14830.85|14710.85|14831.3|14711.3|14830.42|14710.42|8
1647902010000|2022-03-21 22:33:30|14830.98|14710.98|14830.56|14710.56|14831.05|14711.05|14830.13|14710.13|9
1647902020000|2022-03-21 22:33:40|14830.28|14710.28|14831.2|14711.2|14831.2|14711.2|14830.28|14710.28|9
1647902030000|2022-03-21 22:33:50|14831.26|14711.26|14832.39|14712.39|14832.39|14712.39|14831.25|14711.25|8
1647902040000|2022-03-21 22:34:00|14832.3|14712.3|14831.85|14711.85|14832.8|14712.8|14831.85|14711.85|9
1647902050000|2022-03-21 22:34:10|14831.9|14711.9|14829.83|14709.83|14831.9|14711.9|14829.83|14709.83|8
1647902060000|2022-03-21 22:34:20|14829.82|14709.82|14828.96|14708.96|14829.85|14709.85|14828.79|14708.79|10
1647902070000|2022-03-21 22:34:30|14829.13|14709.13|14829.7|14709.7|14829.7|14709.7|14828.88|14708.88|7
1647902080000|2022-03-21 22:34:40|14829.46|14709.46|14829.34|14709.34|14829.81|14709.81|14829.34|14709.34|10
1647902090000|2022-03-21 22:34:50|14829.29|14709.29|14829.61|14709.61|14829.8|14709.8|14829.15|14709.15|7
1647902100000|2022-03-21 22:35:00|14829.41|14709.41|14828.04|14708.04|14829.82|14709.82|14828.04|14708.04|10
1647902110000|2022-03-21 22:35:10|14828.05|14708.05|14827.29|14707.29|14829|14709|14827.29|14707.29|10
1647902120000|2022-03-21 22:35:20|14826.84|14706.84|14825.14|14705.14|14826.84|14706.84|14825.14|14705.14|10
1647902130000|2022-03-21 22:35:30|14825.43|14705.43|14827.02|14707.02|14827.02|14707.02|14825.43|14705.43|6
1647902140000|2022-03-21 22:35:40|14826.86|14706.86|14826.98|14706.98|14827.04|14707.04|14826.67|14706.67|10
1647902150000|2022-03-21 22:35:50|14826.33|14706.33|14824.38|14704.38|14826.33|14706.33|14824.26|14704.26|10
1647902160000|2022-03-21 22:36:00|14824.31|14704.31|14824.65|14704.65|14824.83|14704.83|14824.31|14704.31|10
1647902170000|2022-03-21 22:36:10|14824.4|14704.4|14824.12|14704.12|14824.4|14704.4|14824.12|14704.12|9
1647902180000|2022-03-21 22:36:20|14824.08|14704.08|14822.44|14702.44|14824.08|14704.08|14822.44|14702.44|9
1647902190000|2022-03-21 22:36:30|14821.68|14701.68|14821.35|14701.35|14821.69|14701.69|14821.25|14701.25|10
1647902200000|2022-03-21 22:36:40|14821.55|14701.55|14819.96|14699.96|14821.55|14701.55|14819.24|14699.24|10
1647902210000|2022-03-21 22:36:50|14819.98|14699.98|14818.74|14698.74|14819.98|14699.98|14818.5|14698.5|8
1647902220000|2022-03-21 22:37:00|14818.27|14698.27|14815.84|14695.84|14818.27|14698.27|14814.81|14694.81|10
1647902230000|2022-03-21 22:37:10|14815.49|14695.49|14815.97|14695.97|14815.97|14695.97|14815.16|14695.16|9
1647902240000|2022-03-21 22:37:20|14816.89|14696.89|14819.67|14699.67|14819.67|14699.67|14816.89|14696.89|9
1647902250000|2022-03-21 22:37:30|14820.02|14700.02|14823.73|14703.73|14823.73|14703.73|14820.02|14700.02|10
1647902260000|2022-03-21 22:37:40|14823.56|14703.56|14823.93|14703.93|14823.93|14703.93|14823.16|14703.16|10
1647902270000|2022-03-21 22:37:50|14823.39|14703.39|14823.73|14703.73|14824.47|14704.47|14823.39|14703.39|10
1647902280000|2022-03-21 22:38:00|14823.43|14703.43|14819.35|14699.35|14823.43|14703.43|14819.35|14699.35|9
1647902290000|2022-03-21 22:38:10|14819.32|14699.32|14818.3|14698.3|14819.32|14699.32|14818.19|14698.19|9
1647902300000|2022-03-21 22:38:20|14819.47|14699.47|14819.55|14699.55|14819.67|14699.67|14818.76|14698.76|10
1647902310000|2022-03-21 22:38:30|14819.47|14699.47|14820.61|14700.61|14820.61|14700.61|14819.1|14699.1|10
1647902320000|2022-03-21 22:38:40|14820.97|14700.97|14819.05|14699.05|14821.15|14701.15|14818.98|14698.98|10
1647902330000|2022-03-21 22:38:50|14818.41|14698.41|14817.83|14697.83|14818.41|14698.41|14817.29|14697.29|7
1647902340000|2022-03-21 22:39:00|14816.99|14696.99|14816.94|14696.94|14818.01|14698.01|14816.47|14696.47|8
1647902350000|2022-03-21 22:39:10|14817.1|14697.1|14818.59|14698.59|14818.59|14698.59|14817.1|14697.1|10
1647902360000|2022-03-21 22:39:20|14819.2|14699.2|14818.97|14698.97|14819.42|14699.42|14818.97|14698.97|10
1647902370000|2022-03-21 22:39:30|14819.12|14699.12|14819.27|14699.27|14819.27|14699.27|14818.98|14698.98|7
1647902380000|2022-03-21 22:39:40|14819.1|14699.1|14819.53|14699.53|14819.72|14699.72|14818.97|14698.97|8
1647902390000|2022-03-21 22:39:50|14819.67|14699.67|14820.82|14700.82|14820.92|14700.92|14819.67|14699.67|10
1647902400000|2022-03-21 22:40:00|14821|14701|14821.11|14701.11|14822.02|14702.02|14820.79|14700.79|10
1647902410000|2022-03-21 22:40:10|14821.05|14701.05|14820.79|14700.79|14821.26|14701.26|14820.79|14700.79|8
1647902420000|2022-03-21 22:40:20|14820.96|14700.96|14821.43|14701.43|14821.43|14701.43|14820.96|14700.96|9
1647902430000|2022-03-21 22:40:30|14821.28|14701.28|14819.97|14699.97|14821.34|14701.34|14819.78|14699.78|10
1647902440000|2022-03-21 22:40:40|14819.63|14699.63|14819.86|14699.86|14819.87|14699.87|14819.07|14699.07|10
1647902450000|2022-03-21 22:40:50|14819.87|14699.87|14821.43|14701.43|14821.43|14701.43|14819.68|14699.68|8
1647902460000|2022-03-21 22:41:00|14821.54|14701.54|14820.17|14700.17|14821.54|14701.54|14820.17|14700.17|8
1647902470000|2022-03-21 22:41:10|14820.39|14700.39|14819.27|14699.27|14820.62|14700.62|14819.27|14699.27|8
1647902480000|2022-03-21 22:41:20|14819.04|14699.04|14820.17|14700.17|14820.23|14700.23|14819.04|14699.04|10
1647902490000|2022-03-21 22:41:30|14820.23|14700.23|14820.75|14700.75|14820.77|14700.77|14820.23|14700.23|9
1647902500000|2022-03-21 22:41:40|14820.68|14700.68|14821.6|14701.6|14821.65|14701.65|14820.68|14700.68|9
1647902510000|2022-03-21 22:41:50|14821.86|14701.86|14822.51|14702.51|14822.51|14702.51|14821.81|14701.81|9
1647902520000|2022-03-21 22:42:00|14822.61|14702.61|14822.46|14702.46|14822.66|14702.66|14822.34|14702.34|10
1647902530000|2022-03-21 22:42:10|14822.52|14702.52|14822.51|14702.51|14822.59|14702.59|14822.16|14702.16|7
1647902540000|2022-03-21 22:42:20|14822.56|14702.56|14823.42|14703.42|14823.42|14703.42|14822.56|14702.56|6
1647902550000|2022-03-21 22:42:30|14823.47|14703.47|14824.59|14704.59|14824.59|14704.59|14823.47|14703.47|10
1647902560000|2022-03-21 22:42:40|14824.66|14704.66|14825.26|14705.26|14825.26|14705.26|14824.66|14704.66|10
1647902570000|2022-03-21 22:42:50|14825.11|14705.11|14825.62|14705.62|14825.78|14705.78|14825.02|14705.02|9
1647902580000|2022-03-21 22:43:00|14825.57|14705.57|14825.56|14705.56|14825.64|14705.64|14825.55|14705.55|5
1647902590000|2022-03-21 22:43:10|14824.98|14704.98|14823.08|14703.08|14825.09|14705.09|14823.08|14703.08|10
1647902600000|2022-03-21 22:43:20|14823.18|14703.18|14822.56|14702.56|14823.18|14703.18|14822.56|14702.56|9
1647902610000|2022-03-21 22:43:30|14822.43|14702.43|14822.22|14702.22|14822.43|14702.43|14821.94|14701.94|9
1647902620000|2022-03-21 22:43:40|14822.2|14702.2|14821.86|14701.86|14822.2|14702.2|14821.79|14701.79|9
1647902630000|2022-03-21 22:43:50|14821.76|14701.76|14822.84|14702.84|14822.92|14702.92|14821.54|14701.54|10
1647902640000|2022-03-21 22:44:00|14823.11|14703.11|14824.29|14704.29|14824.29|14704.29|14823.11|14703.11|9
1647902650000|2022-03-21 22:44:10|14824.32|14704.32|14824.83|14704.83|14824.83|14704.83|14824.32|14704.32|5
1647902660000|2022-03-21 22:44:20|14825.52|14705.52|14828.62|14708.62|14828.68|14708.68|14825.52|14705.52|9
1647902670000|2022-03-21 22:44:30|14828.58|14708.58|14828.27|14708.27|14828.58|14708.58|14828.25|14708.25|10
1647902680000|2022-03-21 22:44:40|14828.16|14708.16|14829.04|14709.04|14829.04|14709.04|14828.11|14708.11|9
1647902690000|2022-03-21 22:44:50|14829.03|14709.03|14829.74|14709.74|14829.74|14709.74|14828.91|14708.91|10
1647902700000|2022-03-21 22:45:00|14829.78|14709.78|14828.97|14708.97|14830.18|14710.18|14828.97|14708.97|10
1647902710000|2022-03-21 22:45:10|14828.73|14708.73|14828.14|14708.14|14828.73|14708.73|14828.11|14708.11|10
1647902720000|2022-03-21 22:45:20|14828.13|14708.13|14829.02|14709.02|14829.12|14709.12|14828.12|14708.12|10
1647902730000|2022-03-21 22:45:30|14829.18|14709.18|14829.99|14709.99|14829.99|14709.99|14829.18|14709.18|9
1647902740000|2022-03-21 22:45:40|14830.02|14710.02|14830.22|14710.22|14830.36|14710.36|14830.02|14710.02|9
1647902750000|2022-03-21 22:45:50|14830.18|14710.18|14831.14|14711.14|14831.14|14711.14|14830.09|14710.09|9
1647902760000|2022-03-21 22:46:00|14831.06|14711.06|14830.52|14710.52|14831.52|14711.52|14830.52|14710.52|10
1647902770000|2022-03-21 22:46:10|14830.51|14710.51|14830.63|14710.63|14830.63|14710.63|14830.49|14710.49|6
1647902780000|2022-03-21 22:46:20|14830.55|14710.55|14830.81|14710.81|14830.94|14710.94|14830.3|14710.3|10
1647902790000|2022-03-21 22:46:30|14830.84|14710.84|14833.35|14713.35|14834.27|14714.27|14830.84|14710.84|10
1647902800000|2022-03-21 22:46:40|14832.86|14712.86|14831.84|14711.84|14832.86|14712.86|14831.68|14711.68|9
1647902810000|2022-03-21 22:46:50|14831.73|14711.73|14832.88|14712.88|14832.88|14712.88|14831.73|14711.73|9
1647902820000|2022-03-21 22:47:00|14833.04|14713.04|14833|14713|14833.09|14713.09|14832.81|14712.81|7
1647902830000|2022-03-21 22:47:10|14833.07|14713.07|14834.16|14714.16|14834.28|14714.28|14833.07|14713.07|9
1647902840000|2022-03-21 22:47:20|14834.29|14714.29|14833.51|14713.51|14834.3|14714.3|14833.44|14713.44|10
1647902850000|2022-03-21 22:47:30|14832.36|14712.36|14831.8|14711.8|14832.36|14712.36|14831.78|14711.78|9
1647902860000|2022-03-21 22:47:40|14830.96|14710.96|14830.92|14710.92|14831.11|14711.11|14830.88|14710.88|7
1647902870000|2022-03-21 22:47:50|14831.05|14711.05|14831.13|14711.13|14831.35|14711.35|14830.7|14710.7|9
1647902880000|2022-03-21 22:48:00|14831.15|14711.15|14833.53|14713.53|14833.68|14713.68|14831.15|14711.15|10
1647902890000|2022-03-21 22:48:10|14833.52|14713.52|14833.22|14713.22|14833.54|14713.54|14832.81|14712.81|10
1647902900000|2022-03-21 22:48:20|14833.02|14713.02|14833.09|14713.09|14833.1|14713.1|14832.86|14712.86|8
1647902910000|2022-03-21 22:48:30|14833.33|14713.33|14833.23|14713.23|14833.37|14713.37|14833.13|14713.13|10
1647902920000|2022-03-21 22:48:40|14833.17|14713.17|14831.43|14711.43|14833.7|14713.7|14831.43|14711.43|10
1647902930000|2022-03-21 22:48:50|14831.98|14711.98|14831.28|14711.28|14832.1|14712.1|14831.28|14711.28|10
1647902940000|2022-03-21 22:49:00|14831.26|14711.26|14831.75|14711.75|14831.75|14711.75|14831.26|14711.26|8
1647902950000|2022-03-21 22:49:10|14831.65|14711.65|14831.41|14711.41|14831.89|14711.89|14831.41|14711.41|9
1647902960000|2022-03-21 22:49:20|14831.66|14711.66|14831.46|14711.46|14831.66|14711.66|14831.46|14711.46|7
1647902970000|2022-03-21 22:49:30|14831.47|14711.47|14830.58|14710.58|14831.47|14711.47|14830.58|14710.58|9
1647902980000|2022-03-21 22:49:40|14830.59|14710.59|14833.29|14713.29|14833.81|14713.81|14830.53|14710.53|7
1647902990000|2022-03-21 22:49:50|14833.3|14713.3|14833.86|14713.86|14833.86|14713.86|14833.3|14713.3|10
1647903000000|2022-03-21 22:50:00|14833.67|14713.67|14833.54|14713.54|14833.96|14713.96|14833.54|14713.54|10
1647903010000|2022-03-21 22:50:10|14833.55|14713.55|14834.02|14714.02|14834.05|14714.05|14833.55|14713.55|7
1647903020000|2022-03-21 22:50:20|14833.99|14713.99|14834.62|14714.62|14834.62|14714.62|14833.99|14713.99|9
1647903030000|2022-03-21 22:50:30|14833.79|14713.79|14835.77|14715.77|14835.77|14715.77|14833.79|14713.79|9
1647903040000|2022-03-21 22:50:40|14835.75|14715.75|14837.44|14717.44|14837.44|14717.44|14835.75|14715.75|10
1647903050000|2022-03-21 22:50:50|14837.83|14717.83|14838.11|14718.11|14838.22|14718.22|14837.63|14717.63|10
1647903060000|2022-03-21 22:51:00|14838.32|14718.32|14838.76|14718.76|14838.76|14718.76|14838.31|14718.31|7
1647903070000|2022-03-21 22:51:10|14838.56|14718.56|14839.1|14719.1|14839.1|14719.1|14838.41|14718.41|8
1647903080000|2022-03-21 22:51:20|14839.19|14719.19|14839.31|14719.31|14839.93|14719.93|14839.19|14719.19|10
1647903090000|2022-03-21 22:51:30|14839.39|14719.39|14838.54|14718.54|14839.39|14719.39|14838.54|14718.54|10
1647903100000|2022-03-21 22:51:40|14838.42|14718.42|14836.23|14716.23|14838.42|14718.42|14836.23|14716.23|10
1647903110000|2022-03-21 22:51:50|14836.27|14716.27|14834.56|14714.56|14836.27|14716.27|14834.56|14714.56|9
1647903120000|2022-03-21 22:52:00|14834.51|14714.51|14829.56|14709.56|14834.51|14714.51|14829.56|14709.56|10
1647903130000|2022-03-21 22:52:10|14829.53|14709.53|14828.71|14708.71|14829.53|14709.53|14827.55|14707.55|10
1647903140000|2022-03-21 22:52:20|14828.82|14708.82|14828.73|14708.73|14829.31|14709.31|14828.65|14708.65|9
1647903150000|2022-03-21 22:52:30|14828.77|14708.77|14829.09|14709.09|14829.13|14709.13|14828.71|14708.71|9
1647903160000|2022-03-21 22:52:40|14829.23|14709.23|14829.6|14709.6|14829.62|14709.62|14829.23|14709.23|10
1647903170000|2022-03-21 22:52:50|14829.32|14709.32|14827.82|14707.82|14829.32|14709.32|14827.82|14707.82|10
1647903180000|2022-03-21 22:53:00|14827.88|14707.88|14829.99|14709.99|14829.99|14709.99|14827.88|14707.88|9
1647903190000|2022-03-21 22:53:10|14829.92|14709.92|14829.61|14709.61|14830.01|14710.01|14829.5|14709.5|8
1647903200000|2022-03-21 22:53:20|14829.67|14709.67|14830.54|14710.54|14830.54|14710.54|14829.33|14709.33|8
1647903210000|2022-03-21 22:53:30|14830.32|14710.32|14829.1|14709.1|14830.55|14710.55|14829.1|14709.1|9
1647903220000|2022-03-21 22:53:40|14829.03|14709.03|14828.55|14708.55|14829.03|14709.03|14828.33|14708.33|7
1647903230000|2022-03-21 22:53:50|14828.89|14708.89|14827.18|14707.18|14828.89|14708.89|14826.96|14706.96|7
1647903240000|2022-03-21 22:54:00|14826.74|14706.74|14826.59|14706.59|14826.87|14706.87|14826.53|14706.53|9
1647903250000|2022-03-21 22:54:10|14826.44|14706.44|14825.8|14705.8|14826.56|14706.56|14825.8|14705.8|10
1647903260000|2022-03-21 22:54:20|14825.6|14705.6|14822.94|14702.94|14825.79|14705.79|14822.73|14702.73|9
1647903270000|2022-03-21 22:54:30|14822.88|14702.88|14822.13|14702.13|14822.88|14702.88|14822.13|14702.13|8
1647903280000|2022-03-21 22:54:40|14821.93|14701.93|14820.34|14700.34|14821.93|14701.93|14820.24|14700.24|9
1647903290000|2022-03-21 22:54:50|14820.35|14700.35|14819.34|14699.34|14820.4|14700.4|14819.24|14699.24|10
1647903300000|2022-03-21 22:55:00|14819.44|14699.44|14818.68|14698.68|14819.44|14699.44|14818.35|14698.35|10
1647903310000|2022-03-21 22:55:10|14818.75|14698.75|14819.82|14699.82|14819.95|14699.95|14818.75|14698.75|9
1647903320000|2022-03-21 22:55:20|14819.72|14699.72|14821.09|14701.09|14821.09|14701.09|14819.46|14699.46|10
1647903330000|2022-03-21 22:55:30|14820.98|14700.98|14822.75|14702.75|14822.75|14702.75|14820.98|14700.98|10
1647903340000|2022-03-21 22:55:40|14822.74|14702.74|14822.61|14702.61|14822.74|14702.74|14822.61|14702.61|2
1647903350000|2022-03-21 22:55:50|14823.36|14703.36|14823.8|14703.8|14823.8|14703.8|14823.17|14703.17|7
1647903360000|2022-03-21 22:56:00|14823.83|14703.83|14824.59|14704.59|14824.59|14704.59|14823.77|14703.77|10
1647903370000|2022-03-21 22:56:10|14824.41|14704.41|14826.02|14706.02|14826.02|14706.02|14824.38|14704.38|10
1647903380000|2022-03-21 22:56:20|14826.27|14706.27|14826.34|14706.34|14826.44|14706.44|14826.26|14706.26|9
1647903390000|2022-03-21 22:56:30|14826.59|14706.59|14827.26|14707.26|14827.36|14707.36|14826.59|14706.59|8
1647903400000|2022-03-21 22:56:40|14827.28|14707.28|14827.4|14707.4|14827.61|14707.61|14827.16|14707.16|9
1647903410000|2022-03-21 22:56:50|14827.43|14707.43|14827.44|14707.44|14827.45|14707.45|14827.23|14707.23|9
1647903420000|2022-03-21 22:57:00|14827.75|14707.75|14828.57|14708.57|14828.57|14708.57|14827.67|14707.67|10
1647903430000|2022-03-21 22:57:10|14830.09|14710.09|14830.43|14710.43|14830.5|14710.5|14830.09|14710.09|7
1647903440000|2022-03-21 22:57:20|14830.6|14710.6|14830.47|14710.47|14830.71|14710.71|14830.47|14710.47|8
1647903450000|2022-03-21 22:57:30|14830.27|14710.27|14828.95|14708.95|14830.28|14710.28|14828.95|14708.95|8
1647903460000|2022-03-21 22:57:40|14829.07|14709.07|14827.63|14707.63|14829.07|14709.07|14827.63|14707.63|10
1647903470000|2022-03-21 22:57:50|14827.24|14707.24|14825.6|14705.6|14827.24|14707.24|14825.6|14705.6|9
1647903480000|2022-03-21 22:58:00|14825.49|14705.49|14823.52|14703.52|14825.74|14705.74|14823.28|14703.28|10
1647903490000|2022-03-21 22:58:10|14823.75|14703.75|14823.04|14703.04|14823.75|14703.75|14822.7|14702.7|10
1647903500000|2022-03-21 22:58:20|14822.61|14702.61|14822.71|14702.71|14823.02|14703.02|14822.43|14702.43|9
1647903510000|2022-03-21 22:58:30|14822.7|14702.7|14822.26|14702.26|14822.81|14702.81|14822.26|14702.26|7
1647903520000|2022-03-21 22:58:40|14822.22|14702.22|14823.67|14703.67|14823.7|14703.7|14822.21|14702.21|8
1647903530000|2022-03-21 22:58:50|14823.35|14703.35|14822.79|14702.79|14823.35|14703.35|14822.79|14702.79|8
1647903540000|2022-03-21 22:59:00|14823.11|14703.11|14822.24|14702.24|14823.23|14703.23|14822.24|14702.24|10
1647903550000|2022-03-21 22:59:10|14822.26|14702.26|14822.69|14702.69|14822.69|14702.69|14822.26|14702.26|9
1647903560000|2022-03-21 22:59:20|14822.62|14702.62|14821.83|14701.83|14822.62|14702.62|14821.82|14701.82|10
1647903570000|2022-03-21 22:59:30|14821.94|14701.94|14819.52|14699.52|14821.94|14701.94|14819.52|14699.52|8
1647903580000|2022-03-21 22:59:40|14819.51|14699.51|14819.51|14699.51|14819.51|14699.51|14818.52|14698.52|10
1647903590000|2022-03-21 22:59:50|14819.38|14699.38|14819.32|14699.32|14819.55|14699.55|14818.97|14698.97|7
1647903600000|2022-03-21 23:00:00|14819.2|14699.2|14815.92|14695.92|14819.2|14699.2|14815.92|14695.92|9
1647903610000|2022-03-21 23:00:10|14816.03|14696.03|14815.29|14695.29|14816.25|14696.25|14814.67|14694.67|10
1647903620000|2022-03-21 23:00:20|14814.84|14694.84|14813.35|14693.35|14814.84|14694.84|14813.35|14693.35|10
1647903630000|2022-03-21 23:00:30|14812.66|14692.66|14811.02|14691.02|14812.66|14692.66|14811.02|14691.02|10
1647903640000|2022-03-21 23:00:40|14811.1|14691.1|14811.27|14691.27|14811.48|14691.48|14811.04|14691.04|8
1647903650000|2022-03-21 23:00:50|14811.51|14691.51|14812.28|14692.28|14812.28|14692.28|14810.89|14690.89|10
1647903660000|2022-03-21 23:01:00|14812.25|14692.25|14812.68|14692.68|14812.99|14692.99|14812.06|14692.06|10
1647903670000|2022-03-21 23:01:10|14813.11|14693.11|14811.18|14691.18|14813.35|14693.35|14810.87|14690.87|9
1647903680000|2022-03-21 23:01:20|14811.24|14691.24|14811.39|14691.39|14811.53|14691.53|14811.21|14691.21|9
1647903690000|2022-03-21 23:01:30|14811.51|14691.51|14812.14|14692.14|14812.14|14692.14|14811.51|14691.51|10
1647903700000|2022-03-21 23:01:40|14812.05|14692.05|14810.69|14690.69|14812.05|14692.05|14810.69|14690.69|9
1647903710000|2022-03-21 23:01:50|14810.29|14690.29|14809.61|14689.61|14810.41|14690.41|14809.61|14689.61|9
1647903720000|2022-03-21 23:02:00|14809.72|14689.72|14808.35|14688.35|14809.72|14689.72|14807.98|14687.98|10
1647903730000|2022-03-21 23:02:10|14808.48|14688.48|14809.14|14689.14|14809.14|14689.14|14808.32|14688.32|9
1647903740000|2022-03-21 23:02:20|14809.35|14689.35|14811.43|14691.43|14811.83|14691.83|14809.35|14689.35|10
1647903750000|2022-03-21 23:02:30|14811.75|14691.75|14811.86|14691.86|14811.89|14691.89|14811.75|14691.75|8
1647903760000|2022-03-21 23:02:40|14812.09|14692.09|14812.81|14692.81|14812.81|14692.81|14812.09|14692.09|10
1647903770000|2022-03-21 23:02:50|14812.92|14692.92|14813.98|14693.98|14813.98|14693.98|14812.59|14692.59|10
1647903780000|2022-03-21 23:03:00|14814.09|14694.09|14813.46|14693.46|14814.09|14694.09|14813.28|14693.28|10
1647903790000|2022-03-21 23:03:10|14813.36|14693.36|14813.19|14693.19|14813.64|14693.64|14813.08|14693.08|8
1647903800000|2022-03-21 23:03:20|14812.9|14692.9|14812.86|14692.86|14813.01|14693.01|14812.81|14692.81|9
1647903810000|2022-03-21 23:03:30|14812.72|14692.72|14812.37|14692.37|14812.97|14692.97|14812.37|14692.37|9
1647903820000|2022-03-21 23:03:40|14813.57|14693.57|14813.79|14693.79|14813.86|14693.86|14813.37|14693.37|9
1647903830000|2022-03-21 23:03:50|14814.03|14694.03|14814.3|14694.3|14814.41|14694.41|14814.03|14694.03|7
1647903840000|2022-03-21 23:04:00|14814.18|14694.18|14813.95|14693.95|14814.18|14694.18|14813.78|14693.78|9
1647903850000|2022-03-21 23:04:10|14813.69|14693.69|14814.16|14694.16|14814.16|14694.16|14813.39|14693.39|9
1647903860000|2022-03-21 23:04:20|14814.02|14694.02|14814.69|14694.69|14814.69|14694.69|14813.99|14693.99|10
1647903870000|2022-03-21 23:04:30|14814.7|14694.7|14814.84|14694.84|14814.86|14694.86|14814.62|14694.62|9
1647903880000|2022-03-21 23:04:40|14814.93|14694.93|14815.79|14695.79|14815.79|14695.79|14814.88|14694.88|10
1647903890000|2022-03-21 23:04:50|14815.76|14695.76|14817.14|14697.14|14817.22|14697.22|14815.76|14695.76|10
1647903900000|2022-03-21 23:05:00|14817.04|14697.04|14817.81|14697.81|14818.16|14698.16|14817.04|14697.04|10
1647903910000|2022-03-21 23:05:10|14818|14698|14818.46|14698.46|14818.94|14698.94|14818|14698|9
1647903920000|2022-03-21 23:05:20|14818.51|14698.51|14817.6|14697.6|14818.59|14698.59|14817.58|14697.58|10
1647903930000|2022-03-21 23:05:30|14817.29|14697.29|14815.45|14695.45|14817.29|14697.29|14815.07|14695.07|8
1647903940000|2022-03-21 23:05:40|14815.46|14695.46|14815.83|14695.83|14815.87|14695.87|14815.31|14695.31|10
1647903950000|2022-03-21 23:05:50|14815.84|14695.84|14816.74|14696.74|14816.74|14696.74|14815.75|14695.75|8
1647903960000|2022-03-21 23:06:00|14817.18|14697.18|14817.4|14697.4|14817.76|14697.76|14817.18|14697.18|10
1647903970000|2022-03-21 23:06:10|14816.63|14696.63|14815.59|14695.59|14816.65|14696.65|14815.59|14695.59|10
1647903980000|2022-03-21 23:06:20|14815.74|14695.74|14814.06|14694.06|14815.77|14695.77|14814.06|14694.06|9
1647903990000|2022-03-21 23:06:30|14814.05|14694.05|14814.72|14694.72|14814.74|14694.74|14814.05|14694.05|9
1647904000000|2022-03-21 23:06:40|14814.78|14694.78|14817.17|14697.17|14817.17|14697.17|14814.75|14694.75|9
1647904010000|2022-03-21 23:06:50|14817.13|14697.13|14816.93|14696.93|14817.13|14697.13|14816.6|14696.6|10
1647904020000|2022-03-21 23:07:00|14816.88|14696.88|14817.9|14697.9|14817.9|14697.9|14816.76|14696.76|9
1647904030000|2022-03-21 23:07:10|14817.95|14697.95|14819.28|14699.28|14819.28|14699.28|14817.95|14697.95|8
1647904040000|2022-03-21 23:07:20|14819.31|14699.31|14819.77|14699.77|14819.77|14699.77|14819.14|14699.14|9
1647904050000|2022-03-21 23:07:30|14819.63|14699.63|14819.82|14699.82|14819.84|14699.84|14818.7|14698.7|10
1647904060000|2022-03-21 23:07:40|14820.24|14700.24|14821.16|14701.16|14821.16|14701.16|14820.15|14700.15|10
1647904070000|2022-03-21 23:07:50|14821.47|14701.47|14821.66|14701.66|14821.73|14701.73|14821.47|14701.47|8
1647904080000|2022-03-21 23:08:00|14821.05|14701.05|14821.69|14701.69|14821.69|14701.69|14820.99|14700.99|8
1647904090000|2022-03-21 23:08:10|14821.8|14701.8|14822.43|14702.43|14822.43|14702.43|14821.8|14701.8|9
1647904100000|2022-03-21 23:08:20|14823.47|14703.47|14824.74|14704.74|14825.45|14705.45|14823.47|14703.47|10
1647904110000|2022-03-21 23:08:30|14824.38|14704.38|14826.29|14706.29|14826.36|14706.36|14824.38|14704.38|10
1647904120000|2022-03-21 23:08:40|14826.64|14706.64|14827.17|14707.17|14827.19|14707.19|14826.64|14706.64|9
1647904130000|2022-03-21 23:08:50|14827.12|14707.12|14828.62|14708.62|14828.7|14708.7|14827.07|14707.07|9
1647904140000|2022-03-21 23:09:00|14828.65|14708.65|14828.31|14708.31|14828.7|14708.7|14828.31|14708.31|9
1647904150000|2022-03-21 23:09:10|14828.29|14708.29|14829|14709|14829.02|14709.02|14828.29|14708.29|10
1647904160000|2022-03-21 23:09:20|14828.72|14708.72|14829.51|14709.51|14829.51|14709.51|14828.72|14708.72|5
1647904170000|2022-03-21 23:09:30|14829.42|14709.42|14829.12|14709.12|14829.42|14709.42|14828.96|14708.96|7
1647904180000|2022-03-21 23:09:40|14829.34|14709.34|14829.49|14709.49|14829.81|14709.81|14829.25|14709.25|9
1647904190000|2022-03-21 23:09:50|14829.59|14709.59|14830.26|14710.26|14830.26|14710.26|14829.44|14709.44|9
1647904200000|2022-03-21 23:10:00|14830.31|14710.31|14827.68|14707.68|14830.31|14710.31|14827.68|14707.68|8
1647904210000|2022-03-21 23:10:10|14827.64|14707.64|14826.01|14706.01|14827.68|14707.68|14826.01|14706.01|9
1647904220000|2022-03-21 23:10:20|14825.62|14705.62|14824.09|14704.09|14825.91|14705.91|14824.09|14704.09|7
1647904230000|2022-03-21 23:10:30|14823.64|14703.64|14823.42|14703.42|14823.83|14703.83|14823.42|14703.42|10
1647904240000|2022-03-21 23:10:40|14823.41|14703.41|14822.88|14702.88|14823.41|14703.41|14822.88|14702.88|9
1647904250000|2022-03-21 23:10:50|14822.4|14702.4|14821.52|14701.52|14822.4|14702.4|14821.52|14701.52|8
1647904260000|2022-03-21 23:11:00|14821.55|14701.55|14821.33|14701.33|14821.55|14701.55|14821.16|14701.16|9
1647904270000|2022-03-21 23:11:10|14821.28|14701.28|14822.1|14702.1|14822.83|14702.83|14820.81|14700.81|10
1647904280000|2022-03-21 23:11:20|14822|14702|14820.39|14700.39|14822|14702|14820.27|14700.27|10
1647904290000|2022-03-21 23:11:30|14820.28|14700.28|14820.84|14700.84|14820.84|14700.84|14820.27|14700.27|9
1647904300000|2022-03-21 23:11:40|14820.88|14700.88|14821.29|14701.29|14821.44|14701.44|14820.83|14700.83|10
1647904310000|2022-03-21 23:11:50|14821.46|14701.46|14822.66|14702.66|14822.66|14702.66|14821.46|14701.46|10
1647904320000|2022-03-21 23:12:00|14822.69|14702.69|14823.95|14703.95|14823.95|14703.95|14822.69|14702.69|8
1647904330000|2022-03-21 23:12:10|14824.42|14704.42|14825.01|14705.01|14825.01|14705.01|14824.37|14704.37|10
1647904340000|2022-03-21 23:12:20|14824.93|14704.93|14825.22|14705.22|14825.35|14705.35|14824.9|14704.9|7
1647904350000|2022-03-21 23:12:30|14825.06|14705.06|14823.34|14703.34|14825.26|14705.26|14823.31|14703.31|9
1647904360000|2022-03-21 23:12:40|14823.24|14703.24|14823.43|14703.43|14823.43|14703.43|14823.12|14703.12|7
1647904370000|2022-03-21 23:12:50|14823.4|14703.4|14823.89|14703.89|14823.96|14703.96|14823.15|14703.15|10
1647904380000|2022-03-21 23:13:00|14823.85|14703.85|14822.93|14702.93|14823.85|14703.85|14822.92|14702.92|9
1647904390000|2022-03-21 23:13:10|14822.89|14702.89|14822.95|14702.95|14823.16|14703.16|14822.29|14702.29|10
1647904400000|2022-03-21 23:13:20|14822.94|14702.94|14822.83|14702.83|14822.94|14702.94|14822.44|14702.44|8
1647904410000|2022-03-21 23:13:30|14822.82|14702.82|14823.78|14703.78|14823.78|14703.78|14822.15|14702.15|10
1647904420000|2022-03-21 23:13:40|14823.86|14703.86|14824.72|14704.72|14824.73|14704.73|14823.86|14703.86|10
1647904430000|2022-03-21 23:13:50|14824.75|14704.75|14825.45|14705.45|14826.21|14706.21|14824.75|14704.75|8
1647904440000|2022-03-21 23:14:00|14825.59|14705.59|14825.78|14705.78|14825.78|14705.78|14825.59|14705.59|6
1647904450000|2022-03-21 23:14:10|14826.06|14706.06|14827.03|14707.03|14827.03|14707.03|14826.06|14706.06|9
1647904460000|2022-03-21 23:14:20|14827.68|14707.68|14828.2|14708.2|14828.2|14708.2|14827.41|14707.41|9
1647904470000|2022-03-21 23:14:30|14828.24|14708.24|14827.87|14707.87|14828.25|14708.25|14827.68|14707.68|10
1647904480000|2022-03-21 23:14:40|14827.43|14707.43|14826.88|14706.88|14827.43|14707.43|14826.61|14706.61|8
1647904490000|2022-03-21 23:14:50|14827.14|14707.14|14827.39|14707.39|14827.4|14707.4|14827.08|14707.08|8
1647904500000|2022-03-21 23:15:00|14827.24|14707.24|14827.49|14707.49|14827.93|14707.93|14827.21|14707.21|9
1647904510000|2022-03-21 23:15:10|14827.42|14707.42|14824.41|14704.41|14827.45|14707.45|14824.41|14704.41|9
1647904520000|2022-03-21 23:15:20|14824.67|14704.67|14823.13|14703.13|14824.67|14704.67|14822.8|14702.8|10
1647904530000|2022-03-21 23:15:30|14823.17|14703.17|14823.4|14703.4|14823.4|14703.4|14823.16|14703.16|9
1647904540000|2022-03-21 23:15:40|14822.95|14702.95|14821.44|14701.44|14822.95|14702.95|14821.44|14701.44|9
1647904550000|2022-03-21 23:15:50|14821.48|14701.48|14822.13|14702.13|14822.13|14702.13|14821.48|14701.48|8
1647904560000|2022-03-21 23:16:00|14822.17|14702.17|14822.16|14702.16|14822.29|14702.29|14821.93|14701.93|10
1647904570000|2022-03-21 23:16:10|14822.11|14702.11|14822.29|14702.29|14822.56|14702.56|14822.03|14702.03|9
1647904580000|2022-03-21 23:16:20|14822.73|14702.73|14822.21|14702.21|14822.73|14702.73|14821.97|14701.97|10
1647904590000|2022-03-21 23:16:30|14822.16|14702.16|14822.54|14702.54|14822.61|14702.61|14822.16|14702.16|9
1647904600000|2022-03-21 23:16:40|14822.61|14702.61|14822.67|14702.67|14822.67|14702.67|14822.59|14702.59|4
1647904610000|2022-03-21 23:16:50|14822.71|14702.71|14822.83|14702.83|14822.87|14702.87|14822.69|14702.69|9
1647904620000|2022-03-21 23:17:00|14823.25|14703.25|14824.04|14704.04|14824.04|14704.04|14823.25|14703.25|9
1647904630000|2022-03-21 23:17:10|14823.59|14703.59|14823.14|14703.14|14823.59|14703.59|14823.14|14703.14|7
1647904640000|2022-03-21 23:17:20|14823.28|14703.28|14822.52|14702.52|14823.28|14703.28|14822.52|14702.52|7
1647904650000|2022-03-21 23:17:30|14822.55|14702.55|14822.65|14702.65|14822.68|14702.68|14821.96|14701.96|10
1647904660000|2022-03-21 23:17:40|14822.46|14702.46|14822.58|14702.58|14823.09|14703.09|14822.46|14702.46|9
1647904670000|2022-03-21 23:17:50|14822.7|14702.7|14823.04|14703.04|14823.28|14703.28|14822.7|14702.7|7
1647904680000|2022-03-21 23:18:00|14823.14|14703.14|14823.77|14703.77|14823.94|14703.94|14823.01|14703.01|10
1647904690000|2022-03-21 23:18:10|14823.82|14703.82|14823.08|14703.08|14823.94|14703.94|14823.08|14703.08|9
1647904700000|2022-03-21 23:18:20|14823.06|14703.06|14823.83|14703.83|14823.83|14703.83|14822.82|14702.82|10
1647904710000|2022-03-21 23:18:30|14823.7|14703.7|14823.88|14703.88|14823.88|14703.88|14823.7|14703.7|8
1647904720000|2022-03-21 23:18:40|14823.89|14703.89|14824.46|14704.46|14824.46|14704.46|14823.58|14703.58|6
1647904730000|2022-03-21 23:18:50|14824.32|14704.32|14824.51|14704.51|14824.51|14704.51|14823.74|14703.74|10
1647904740000|2022-03-21 23:19:00|14824.47|14704.47|14824|14704|14824.57|14704.57|14823.83|14703.83|9
1647904750000|2022-03-21 23:19:10|14823.7|14703.7|14821.63|14701.63|14823.7|14703.7|14821.58|14701.58|10
1647904760000|2022-03-21 23:19:20|14821.83|14701.83|14821.17|14701.17|14821.98|14701.98|14821.17|14701.17|10
1647904770000|2022-03-21 23:19:30|14821.35|14701.35|14821.73|14701.73|14822.44|14702.44|14821.35|14701.35|10
1647904780000|2022-03-21 23:19:40|14821.24|14701.24|14818.91|14698.91|14821.24|14701.24|14818.87|14698.87|9
1647904790000|2022-03-21 23:19:50|14818.32|14698.32|14812.49|14692.49|14818.42|14698.42|14812.49|14692.49|10
1647904800000|2022-03-21 23:20:00|14811.43|14691.43|14807.61|14687.61|14811.6|14691.6|14807.31|14687.31|10
1647904810000|2022-03-21 23:20:10|14807.52|14687.52|14806.43|14686.43|14807.92|14687.92|14806.4|14686.4|9
1647904820000|2022-03-21 23:20:20|14805.12|14685.12|14804.48|14684.48|14805.12|14685.12|14804.23|14684.23|10
1647904830000|2022-03-21 23:20:30|14804.5|14684.5|14803.74|14683.74|14804.78|14684.78|14803.67|14683.67|10
1647904840000|2022-03-21 23:20:40|14803.57|14683.57|14804.41|14684.41|14804.51|14684.51|14803.56|14683.56|8
1647904850000|2022-03-21 23:20:50|14804.47|14684.47|14804.62|14684.62|14804.62|14684.62|14804.34|14684.34|6
1647904860000|2022-03-21 23:21:00|14804.67|14684.67|14805.35|14685.35|14805.35|14685.35|14804.62|14684.62|10
1647904870000|2022-03-21 23:21:10|14805.6|14685.6|14803.74|14683.74|14805.72|14685.72|14803.74|14683.74|10
1647904880000|2022-03-21 23:21:20|14803.68|14683.68|14804.56|14684.56|14804.56|14684.56|14803.66|14683.66|8
1647904890000|2022-03-21 23:21:30|14803.66|14683.66|14804.06|14684.06|14804.06|14684.06|14803.56|14683.56|9
1647904900000|2022-03-21 23:21:40|14803.86|14683.86|14804.46|14684.46|14804.92|14684.92|14803.86|14683.86|8
1647904910000|2022-03-21 23:21:50|14804.52|14684.52|14804.85|14684.85|14804.9|14684.9|14804.29|14684.29|10
1647904920000|2022-03-21 23:22:00|14804.82|14684.82|14804.38|14684.38|14804.82|14684.82|14804.38|14684.38|9
1647904930000|2022-03-21 23:22:10|14804.23|14684.23|14803.71|14683.71|14804.23|14684.23|14803.45|14683.45|9
1647904940000|2022-03-21 23:22:20|14803.7|14683.7|14804.08|14684.08|14804.08|14684.08|14803.51|14683.51|9
1647904950000|2022-03-21 23:22:30|14803.78|14683.78|14802.71|14682.71|14803.83|14683.83|14802.71|14682.71|8
1647904960000|2022-03-21 23:22:40|14802.65|14682.65|14801.97|14681.97|14802.68|14682.68|14801.96|14681.96|10
1647904970000|2022-03-21 23:22:50|14801.95|14681.95|14802.21|14682.21|14802.24|14682.24|14801.85|14681.85|9
1647904980000|2022-03-21 23:23:00|14802.04|14682.04|14802.03|14682.03|14802.16|14682.16|14802.02|14682.02|9
1647904990000|2022-03-21 23:23:10|14801.82|14681.82|14801.64|14681.64|14801.82|14681.82|14801.52|14681.52|8
1647905000000|2022-03-21 23:23:20|14801.59|14681.59|14801.72|14681.72|14802.14|14682.14|14801.58|14681.58|10
1647905010000|2022-03-21 23:23:30|14801.75|14681.75|14800.59|14680.59|14801.75|14681.75|14800.59|14680.59|10
1647905020000|2022-03-21 23:23:40|14800.5|14680.5|14799.39|14679.39|14800.52|14680.52|14799.31|14679.31|9
1647905030000|2022-03-21 23:23:50|14799.4|14679.4|14799.81|14679.81|14800|14680|14799.4|14679.4|9
1647905040000|2022-03-21 23:24:00|14799.58|14679.58|14799.95|14679.95|14799.95|14679.95|14799.56|14679.56|8
1647905050000|2022-03-21 23:24:10|14800.07|14680.07|14799.99|14679.99|14800.08|14680.08|14799.91|14679.91|8
1647905060000|2022-03-21 23:24:20|14799.82|14679.82|14797.9|14677.9|14799.83|14679.83|14797.9|14677.9|10
1647905070000|2022-03-21 23:24:30|14797.98|14677.98|14797.63|14677.63|14798.52|14678.52|14797.63|14677.63|10
1647905080000|2022-03-21 23:24:40|14797.43|14677.43|14796.38|14676.38|14798|14678|14796.18|14676.18|10
1647905090000|2022-03-21 23:24:50|14796.08|14676.08|14795.48|14675.48|14796.11|14676.11|14794.69|14674.69|10
1647905100000|2022-03-21 23:25:00|14795.81|14675.81|14793.21|14673.21|14795.81|14675.81|14793.21|14673.21|10
1647905110000|2022-03-21 23:25:10|14792.91|14672.91|14792.68|14672.68|14793.14|14673.14|14792.43|14672.43|10
1647905120000|2022-03-21 23:25:20|14792.67|14672.67|14792.52|14672.52|14792.74|14672.74|14792.17|14672.17|10
1647905130000|2022-03-21 23:25:30|14792.45|14672.45|14791.99|14671.99|14792.45|14672.45|14791.99|14671.99|10
1647905140000|2022-03-21 23:25:40|14792.04|14672.04|14790.46|14670.46|14792.04|14672.04|14790.46|14670.46|10
1647905150000|2022-03-21 23:25:50|14790.36|14670.36|14789.62|14669.62|14790.36|14670.36|14789.62|14669.62|10
1647905160000|2022-03-21 23:26:00|14790.44|14670.44|14792.57|14672.57|14792.57|14672.57|14790.44|14670.44|10
1647905170000|2022-03-21 23:26:10|14792.82|14672.82|14792.97|14672.97|14792.97|14672.97|14792.82|14672.82|9
1647905180000|2022-03-21 23:26:20|14792.88|14672.88|14793.52|14673.52|14794.17|14674.17|14792.88|14672.88|8
1647905190000|2022-03-21 23:26:30|14792.52|14672.52|14791.69|14671.69|14792.52|14672.52|14791.47|14671.47|10
1647905200000|2022-03-21 23:26:40|14791.47|14671.47|14786.35|14666.35|14791.47|14671.47|14786.35|14666.35|10
1647905210000|2022-03-21 23:26:50|14786.02|14666.02|14782.58|14662.58|14786.02|14666.02|14781.16|14661.16|10
1647905220000|2022-03-21 23:27:00|14782.79|14662.79|14781.23|14661.23|14783.02|14663.02|14781.23|14661.23|10
1647905230000|2022-03-21 23:27:10|14782.09|14662.09|14783.06|14663.06|14784.44|14664.44|14782.09|14662.09|9
1647905240000|2022-03-21 23:27:20|14782.61|14662.61|14777.51|14657.51|14782.61|14662.61|14777.42|14657.42|10
1647905250000|2022-03-21 23:27:30|14777.64|14657.64|14777.97|14657.97|14777.97|14657.97|14777.39|14657.39|9
1647905260000|2022-03-21 23:27:40|14777.43|14657.43|14778.16|14658.16|14778.19|14658.19|14776.61|14656.61|9
1647905270000|2022-03-21 23:27:50|14777.57|14657.57|14779.68|14659.68|14779.68|14659.68|14777.57|14657.57|8
1647905280000|2022-03-21 23:28:00|14779.77|14659.77|14781.6|14661.6|14781.6|14661.6|14779.63|14659.63|10
1647905290000|2022-03-21 23:28:10|14781.88|14661.88|14781.71|14661.71|14781.93|14661.93|14781.66|14661.66|9
1647905300000|2022-03-21 23:28:20|14781.73|14661.73|14779.39|14659.39|14781.73|14661.73|14779.35|14659.35|9
1647905310000|2022-03-21 23:28:30|14779.31|14659.31|14777.04|14657.04|14779.31|14659.31|14777.04|14657.04|10
1647905320000|2022-03-21 23:28:40|14776.21|14656.21|14772.27|14652.27|14776.21|14656.21|14771.8|14651.8|10
1647905330000|2022-03-21 23:28:50|14772.7|14652.7|14773.04|14653.04|14773.43|14653.43|14772.59|14652.59|10
1647905340000|2022-03-21 23:29:00|14771.59|14651.59|14769.21|14649.21|14772.01|14652.01|14769.21|14649.21|10
1647905350000|2022-03-21 23:29:10|14769.01|14649.01|14763.07|14643.07|14769.01|14649.01|14763.07|14643.07|10
1647905360000|2022-03-21 23:29:20|14763|14643|14762.65|14642.65|14763.29|14643.29|14762.65|14642.65|10
1647905370000|2022-03-21 23:29:30|14762.72|14642.72|14763.86|14643.86|14763.86|14643.86|14762.63|14642.63|9
1647905380000|2022-03-21 23:29:40|14763.76|14643.76|14764.07|14644.07|14764.18|14644.18|14763.52|14643.52|10
1647905390000|2022-03-21 23:29:50|14764.25|14644.25|14764.5|14644.5|14764.55|14644.55|14763.85|14643.85|9
1647905400000|2022-03-21 23:30:00|14764.7|14644.7|14758.15|14638.15|14764.7|14644.7|14758.15|14638.15|9
1647905410000|2022-03-21 23:30:10|14757.66|14637.66|14753.4|14633.4|14757.66|14637.66|14753.03|14633.03|10
1647905420000|2022-03-21 23:30:20|14753.55|14633.55|14755.54|14635.54|14755.54|14635.54|14753.41|14633.41|10
1647905430000|2022-03-21 23:30:30|14756.2|14636.2|14756.83|14636.83|14757.5|14637.5|14756.2|14636.2|10
1647905440000|2022-03-21 23:30:40|14756.65|14636.65|14756.51|14636.51|14756.65|14636.65|14756.2|14636.2|10
1647905450000|2022-03-21 23:30:50|14756.73|14636.73|14757.71|14637.71|14757.71|14637.71|14756.73|14636.73|10
1647905460000|2022-03-21 23:31:00|14757.79|14637.79|14759.53|14639.53|14759.53|14639.53|14757.79|14637.79|10
1647905470000|2022-03-21 23:31:10|14759.73|14639.73|14763.13|14643.13|14763.13|14643.13|14759.73|14639.73|10
1647905480000|2022-03-21 23:31:20|14763.43|14643.43|14764.62|14644.62|14764.62|14644.62|14763.43|14643.43|10
1647905490000|2022-03-21 23:31:30|14764.28|14644.28|14764.42|14644.42|14764.82|14644.82|14764.18|14644.18|9
1647905500000|2022-03-21 23:31:40|14764.47|14644.47|14764.02|14644.02|14764.58|14644.58|14764.02|14644.02|10
1647905510000|2022-03-21 23:31:50|14763.91|14643.91|14764.85|14644.85|14764.85|14644.85|14763.91|14643.91|10
1647905520000|2022-03-21 23:32:00|14765.08|14645.08|14765.88|14645.88|14765.88|14645.88|14765.08|14645.08|9
1647905530000|2022-03-21 23:32:10|14765.93|14645.93|14768.68|14648.68|14768.68|14648.68|14765.93|14645.93|9
1647905540000|2022-03-21 23:32:20|14768.71|14648.71|14770.51|14650.51|14770.51|14650.51|14768.71|14648.71|10
1647905550000|2022-03-21 23:32:30|14770.73|14650.73|14770.69|14650.69|14770.73|14650.73|14770.43|14650.43|9
1647905560000|2022-03-21 23:32:40|14770.81|14650.81|14771.28|14651.28|14771.28|14651.28|14770.81|14650.81|9
1647905570000|2022-03-21 23:32:50|14770.98|14650.98|14768.71|14648.71|14771|14651|14768.71|14648.71|10
1647905580000|2022-03-21 23:33:00|14768.68|14648.68|14767.88|14647.88|14768.68|14648.68|14767.56|14647.56|8
1647905590000|2022-03-21 23:33:10|14767.71|14647.71|14766.84|14646.84|14767.71|14647.71|14766.84|14646.84|8
1647905600000|2022-03-21 23:33:20|14766.94|14646.94|14766.72|14646.72|14767.14|14647.14|14766.72|14646.72|8
1647905610000|2022-03-21 23:33:30|14766.14|14646.14|14765.18|14645.18|14766.14|14646.14|14765.18|14645.18|9
1647905620000|2022-03-21 23:33:40|14765.2|14645.2|14766.86|14646.86|14767.31|14647.31|14765.1|14645.1|9
1647905630000|2022-03-21 23:33:50|14766.74|14646.74|14768.6|14648.6|14768.7|14648.7|14766.26|14646.26|10
1647905640000|2022-03-21 23:34:00|14768.69|14648.69|14770.7|14650.7|14770.96|14650.96|14768.69|14648.69|9
1647905650000|2022-03-21 23:34:10|14771.45|14651.45|14770.27|14650.27|14771.45|14651.45|14770.27|14650.27|8
1647905660000|2022-03-21 23:34:20|14770.24|14650.24|14768.91|14648.91|14770.26|14650.26|14768.91|14648.91|8
1647905670000|2022-03-21 23:34:30|14768.9|14648.9|14768.01|14648.01|14768.9|14648.9|14768.01|14648.01|8
1647905680000|2022-03-21 23:34:40|14768.05|14648.05|14767.18|14647.18|14768.05|14648.05|14766.72|14646.72|10
1647905690000|2022-03-21 23:34:50|14767.08|14647.08|14767.89|14647.89|14768.01|14648.01|14767.08|14647.08|9
1647905700000|2022-03-21 23:35:00|14767.48|14647.48|14764.17|14644.17|14767.48|14647.48|14764.17|14644.17|9
1647905710000|2022-03-21 23:35:10|14765.07|14645.07|14767.11|14647.11|14767.33|14647.33|14765.07|14645.07|10
1647905720000|2022-03-21 23:35:20|14767.16|14647.16|14767.75|14647.75|14767.75|14647.75|14765.97|14645.97|10
1647905730000|2022-03-21 23:35:30|14768.44|14648.44|14769.1|14649.1|14769.49|14649.49|14768.44|14648.44|9
1647905740000|2022-03-21 23:35:40|14768.95|14648.95|14769.09|14649.09|14769.43|14649.43|14768.47|14648.47|9
1647905750000|2022-03-21 23:35:50|14769.27|14649.27|14769.69|14649.69|14769.79|14649.79|14768.92|14648.92|9
1647905760000|2022-03-21 23:36:00|14769.88|14649.88|14776.57|14656.57|14776.57|14656.57|14769.88|14649.88|10
1647905770000|2022-03-21 23:36:10|14776.81|14656.81|14777.84|14657.84|14777.84|14657.84|14776.72|14656.72|9
1647905780000|2022-03-21 23:36:20|14777.83|14657.83|14778.22|14658.22|14778.27|14658.27|14777.83|14657.83|9
1647905790000|2022-03-21 23:36:30|14778.38|14658.38|14779.13|14659.13|14779.13|14659.13|14778.38|14658.38|9
1647905800000|2022-03-21 23:36:40|14779.3|14659.3|14780.58|14660.58|14781.05|14661.05|14779.3|14659.3|10
1647905810000|2022-03-21 23:36:50|14780.47|14660.47|14780.52|14660.52|14780.67|14660.67|14780.47|14660.47|7
1647905820000|2022-03-21 23:37:00|14780.72|14660.72|14781.66|14661.66|14781.66|14661.66|14780.72|14660.72|8
1647905830000|2022-03-21 23:37:10|14781.8|14661.8|14780.19|14660.19|14781.8|14661.8|14780.19|14660.19|10
1647905840000|2022-03-21 23:37:20|14779.92|14659.92|14780.09|14660.09|14780.09|14660.09|14779.39|14659.39|9
1647905850000|2022-03-21 23:37:30|14780.24|14660.24|14781.51|14661.51|14781.51|14661.51|14780.24|14660.24|9
1647905860000|2022-03-21 23:37:40|14781.27|14661.27|14782.7|14662.7|14782.7|14662.7|14781.19|14661.19|9
1647905870000|2022-03-21 23:37:50|14782.56|14662.56|14782.28|14662.28|14782.82|14662.82|14782.28|14662.28|9
1647905880000|2022-03-21 23:38:00|14782.43|14662.43|14783.15|14663.15|14783.49|14663.49|14782.43|14662.43|10
1647905890000|2022-03-21 23:38:10|14783.02|14663.02|14783.11|14663.11|14783.3|14663.3|14782.82|14662.82|10
1647905900000|2022-03-21 23:38:20|14783.45|14663.45|14784.8|14664.8|14784.94|14664.94|14783.45|14663.45|10
1647905910000|2022-03-21 23:38:30|14784.77|14664.77|14785.78|14665.78|14785.78|14665.78|14784.77|14664.77|10
1647905920000|2022-03-21 23:38:40|14785.71|14665.71|14785.33|14665.33|14785.82|14665.82|14785.33|14665.33|10
1647905930000|2022-03-21 23:38:50|14785.34|14665.34|14784.86|14664.86|14785.52|14665.52|14784.86|14664.86|10
1647905940000|2022-03-21 23:39:00|14784.4|14664.4|14783.85|14663.85|14784.4|14664.4|14783.85|14663.85|8
1647905950000|2022-03-21 23:39:10|14783.68|14663.68|14782.3|14662.3|14784.39|14664.39|14782.3|14662.3|10
1647905960000|2022-03-21 23:39:20|14782.18|14662.18|14782.65|14662.65|14782.65|14662.65|14781.83|14661.83|10
1647905970000|2022-03-21 23:39:30|14782.72|14662.72|14782.94|14662.94|14783.31|14663.31|14782.72|14662.72|10
1647905980000|2022-03-21 23:39:40|14783.04|14663.04|14783.17|14663.17|14783.41|14663.41|14783.04|14663.04|7
1647905990000|2022-03-21 23:39:50|14783.25|14663.25|14784.38|14664.38|14784.55|14664.55|14783.15|14663.15|10
1647906000000|2022-03-21 23:40:00|14784.33|14664.33|14783.15|14663.15|14784.33|14664.33|14783.15|14663.15|9
1647906010000|2022-03-21 23:40:10|14783.33|14663.33|14783.58|14663.58|14783.58|14663.58|14783.13|14663.13|9
1647906020000|2022-03-21 23:40:20|14783.69|14663.69|14785.59|14665.59|14785.59|14665.59|14783.53|14663.53|7
1647906030000|2022-03-21 23:40:30|14786.63|14666.63|14788.05|14668.05|14788.05|14668.05|14786.63|14666.63|10
1647906040000|2022-03-21 23:40:40|14788.49|14668.49|14785.63|14665.63|14788.49|14668.49|14785.63|14665.63|10
1647906050000|2022-03-21 23:40:50|14785.58|14665.58|14782.51|14662.51|14785.58|14665.58|14782.51|14662.51|10
1647906060000|2022-03-21 23:41:00|14782.45|14662.45|14781.96|14661.96|14782.45|14662.45|14781.91|14661.91|10
1647906070000|2022-03-21 23:41:10|14781.93|14661.93|14783.36|14663.36|14784.03|14664.03|14781.93|14661.93|10
1647906080000|2022-03-21 23:41:20|14783.56|14663.56|14784.7|14664.7|14784.82|14664.82|14783.56|14663.56|10
1647906090000|2022-03-21 23:41:30|14785.03|14665.03|14784.08|14664.08|14785.03|14665.03|14784.08|14664.08|10
1647906100000|2022-03-21 23:41:40|14784.05|14664.05|14783.4|14663.4|14784.14|14664.14|14783.4|14663.4|9
1647906110000|2022-03-21 23:41:50|14783.37|14663.37|14783.43|14663.43|14783.87|14663.87|14783.37|14663.37|8
1647906120000|2022-03-21 23:42:00|14783.48|14663.48|14783.81|14663.81|14783.83|14663.83|14783.45|14663.45|9
1647906130000|2022-03-21 23:42:10|14783.96|14663.96|14783.74|14663.74|14784.14|14664.14|14783.74|14663.74|9
1647906140000|2022-03-21 23:42:20|14784.22|14664.22|14783.7|14663.7|14784.22|14664.22|14783.7|14663.7|7
1647906150000|2022-03-21 23:42:30|14783.6|14663.6|14781.75|14661.75|14783.6|14663.6|14781.75|14661.75|8
1647906160000|2022-03-21 23:42:40|14781.81|14661.81|14780.22|14660.22|14781.81|14661.81|14780.22|14660.22|10
1647906170000|2022-03-21 23:42:50|14779.33|14659.33|14777.02|14657.02|14779.33|14659.33|14777.02|14657.02|9
1647906180000|2022-03-21 23:43:00|14776.99|14656.99|14777.38|14657.38|14777.44|14657.44|14776.99|14656.99|8
1647906190000|2022-03-21 23:43:10|14777.5|14657.5|14778.02|14658.02|14778.02|14658.02|14777.5|14657.5|9
1647906200000|2022-03-21 23:43:20|14778.11|14658.11|14777.89|14657.89|14778.11|14658.11|14777.06|14657.06|8
1647906210000|2022-03-21 23:43:30|14777.99|14657.99|14778.19|14658.19|14778.19|14658.19|14777.31|14657.31|10
1647906220000|2022-03-21 23:43:40|14778.27|14658.27|14778.08|14658.08|14778.36|14658.36|14778.08|14658.08|8
1647906230000|2022-03-21 23:43:50|14778.11|14658.11|14777.52|14657.52|14778.23|14658.23|14777.46|14657.46|8
1647906240000|2022-03-21 23:44:00|14777.64|14657.64|14777.52|14657.52|14777.71|14657.71|14776.89|14656.89|10
1647906250000|2022-03-21 23:44:10|14777.45|14657.45|14778.45|14658.45|14778.48|14658.48|14777.35|14657.35|10
1647906260000|2022-03-21 23:44:20|14778.61|14658.61|14778.54|14658.54|14778.61|14658.61|14778.37|14658.37|3
1647906270000|2022-03-21 23:44:30|14778.6|14658.6|14777.93|14657.93|14778.6|14658.6|14777.82|14657.82|7
1647906700000|2022-03-21 23:51:40|14790.42|14670.42|14789.52|14669.52|14790.42|14670.42|14789.52|14669.52|9
1647906710000|2022-03-21 23:51:50|14789.15|14669.15|14788.92|14668.92|14789.24|14669.24|14788.83|14668.83|10
1647906720000|2022-03-21 23:52:00|14788.72|14668.72|14786.81|14666.81|14788.72|14668.72|14786.81|14666.81|10
1647906730000|2022-03-21 23:52:10|14786.36|14666.36|14787.63|14667.63|14788.67|14668.67|14786.36|14666.36|10
1647906740000|2022-03-21 23:52:20|14786.84|14666.84|14787.58|14667.58|14787.58|14667.58|14786.48|14666.48|8
1647906750000|2022-03-21 23:52:30|14786.94|14666.94|14787.14|14667.14|14788.25|14668.25|14786.94|14666.94|10
1647906760000|2022-03-21 23:52:40|14787.11|14667.11|14786.64|14666.64|14787.11|14667.11|14786.37|14666.37|10
1647906770000|2022-03-21 23:52:50|14785.81|14665.81|14785.37|14665.37|14785.82|14665.82|14785.29|14665.29|10
1647906780000|2022-03-21 23:53:00|14785.51|14665.51|14786.82|14666.82|14786.98|14666.98|14785.51|14665.51|7
1647906790000|2022-03-21 23:53:10|14786.83|14666.83|14789.06|14669.06|14789.06|14669.06|14786.73|14666.73|10
1647906800000|2022-03-21 23:53:20|14789.93|14669.93|14790.9|14670.9|14790.9|14670.9|14789.12|14669.12|10
1647906810000|2022-03-21 23:53:30|14790.79|14670.79|14789.7|14669.7|14790.86|14670.86|14789.69|14669.69|10
1647906820000|2022-03-21 23:53:40|14789.71|14669.71|14792.29|14672.29|14792.29|14672.29|14789.52|14669.52|9
1647906830000|2022-03-21 23:53:50|14793.06|14673.06|14796.22|14676.22|14796.22|14676.22|14793.06|14673.06|10
1647906840000|2022-03-21 23:54:00|14796.14|14676.14|14796.79|14676.79|14796.79|14676.79|14795.49|14675.49|10
1647906850000|2022-03-21 23:54:10|14796.87|14676.87|14798.44|14678.44|14798.44|14678.44|14796.87|14676.87|10
1647906860000|2022-03-21 23:54:20|14798.47|14678.47|14800.92|14680.92|14800.92|14680.92|14798.47|14678.47|10
1647906870000|2022-03-21 23:54:30|14801.11|14681.11|14801.82|14681.82|14802.79|14682.79|14801.11|14681.11|10
1647906880000|2022-03-21 23:54:40|14802.08|14682.08|14802.7|14682.7|14802.84|14682.84|14802.08|14682.08|9
1647906890000|2022-03-21 23:54:50|14802.76|14682.76|14802.27|14682.27|14802.82|14682.82|14802.27|14682.27|10
1647906900000|2022-03-21 23:55:00|14802.03|14682.03|14800.82|14680.82|14802.03|14682.03|14798.32|14678.32|9
1647906910000|2022-03-21 23:55:10|14800.71|14680.71|14798.43|14678.43|14800.71|14680.71|14798.43|14678.43|9
1647906920000|2022-03-21 23:55:20|14797.88|14677.88|14796.46|14676.46|14797.88|14677.88|14796.19|14676.19|10
1647906930000|2022-03-21 23:55:30|14796.57|14676.57|14796.2|14676.2|14796.57|14676.57|14795.68|14675.68|10
1647906940000|2022-03-21 23:55:40|14796.35|14676.35|14798.03|14678.03|14798.03|14678.03|14796.35|14676.35|9
1647906950000|2022-03-21 23:55:50|14797.7|14677.7|14798.41|14678.41|14798.41|14678.41|14797.7|14677.7|9
1647906960000|2022-03-21 23:56:00|14798.2|14678.2|14796.68|14676.68|14798.2|14678.2|14796.68|14676.68|9
1647906970000|2022-03-21 23:56:10|14796.66|14676.66|14797.85|14677.85|14797.89|14677.89|14796.66|14676.66|10
1647906980000|2022-03-21 23:56:20|14797.87|14677.87|14797.4|14677.4|14797.99|14677.99|14797.4|14677.4|6
1647906990000|2022-03-21 23:56:30|14797.18|14677.18|14797.7|14677.7|14797.7|14677.7|14797.18|14677.18|8
1647907000000|2022-03-21 23:56:40|14797.74|14677.74|14799.2|14679.2|14799.2|14679.2|14797.52|14677.52|10
1647907010000|2022-03-21 23:56:50|14799.21|14679.21|14800.2|14680.2|14800.2|14680.2|14798.88|14678.88|10
1647907020000|2022-03-21 23:57:00|14800.12|14680.12|14800.71|14680.71|14800.87|14680.87|14799.69|14679.69|10
1647907030000|2022-03-21 23:57:10|14800.93|14680.93|14802|14682|14802|14682|14800.93|14680.93|10
1647907040000|2022-03-21 23:57:20|14801.71|14681.71|14801.56|14681.56|14801.77|14681.77|14801.11|14681.11|7
1647907050000|2022-03-21 23:57:30|14801.45|14681.45|14801.42|14681.42|14801.45|14681.45|14801.13|14681.13|9
1647907060000|2022-03-21 23:57:40|14801.09|14681.09|14800.19|14680.19|14801.09|14681.09|14800.12|14680.12|9
1647907070000|2022-03-21 23:57:50|14800.13|14680.13|14799.58|14679.58|14800.13|14680.13|14799.47|14679.47|8
1647907080000|2022-03-21 23:58:00|14799.53|14679.53|14799.82|14679.82|14799.92|14679.92|14799.49|14679.49|8
1647907090000|2022-03-21 23:58:10|14798.94|14678.94|14798.02|14678.02|14799.09|14679.09|14797.8|14677.8|8
1647907100000|2022-03-21 23:58:20|14797.91|14677.91|14797.63|14677.63|14797.91|14677.91|14797.2|14677.2|10
1647907110000|2022-03-21 23:58:30|14797.58|14677.58|14797.51|14677.51|14797.58|14677.58|14797.01|14677.01|10
1647907120000|2022-03-21 23:58:40|14797.5|14677.5|14796.91|14676.91|14797.5|14677.5|14796.85|14676.85|10
1647907130000|2022-03-21 23:58:50|14796.83|14676.83|14795.97|14675.97|14796.83|14676.83|14795.97|14675.97|9
1647907140000|2022-03-21 23:59:00|14795.46|14675.46|14796.04|14676.04|14796.04|14676.04|14795.46|14675.46|7
1647907150000|2022-03-21 23:59:10|14796.36|14676.36|14795.9|14675.9|14796.55|14676.55|14795.64|14675.64|10
1647907160000|2022-03-21 23:59:20|14795.47|14675.47|14794.48|14674.48|14795.47|14675.47|14794.48|14674.48|10
1647907170000|2022-03-21 23:59:30|14794.04|14674.04|14791.44|14671.44|14794.04|14674.04|14791.44|14671.44|10
1647907180000|2022-03-21 23:59:40|14790.5|14670.5|14788.71|14668.71|14790.5|14670.5|14788.71|14668.71|10
1647907190000|2022-03-21 23:59:50|14788.28|14668.28|14788.28|14668.28|14789.08|14669.08|14788.28|14668.28|8
1647907200000|2022-03-22 00:00:00|14788.38|14668.38|14786.07|14666.07|14788.38|14668.38|14785.67|14665.67|10
1647907210000|2022-03-22 00:00:10|14785.67|14665.67|14782.62|14662.62|14786.86|14666.86|14782.62|14662.62|10
1647907220000|2022-03-22 00:00:20|14782.77|14662.77|14778.92|14658.92|14782.77|14662.77|14778.91|14658.91|10
1647907230000|2022-03-22 00:00:30|14778.59|14658.59|14774.41|14654.41|14778.59|14658.59|14773.84|14653.84|10
1647907240000|2022-03-22 00:00:40|14774.92|14654.92|14775.11|14655.11|14775.11|14655.11|14774.08|14654.08|10
1647907250000|2022-03-22 00:00:50|14774.73|14654.73|14775.92|14655.92|14775.92|14655.92|14774.66|14654.66|9
1647907260000|2022-03-22 00:01:00|14775.81|14655.81|14776.12|14656.12|14776.12|14656.12|14775.81|14655.81|10
1647907270000|2022-03-22 00:01:10|14775.93|14655.93|14776.35|14656.35|14776.35|14656.35|14775.07|14655.07|10
1647907280000|2022-03-22 00:01:20|14776.44|14656.44|14780.52|14660.52|14780.52|14660.52|14776.44|14656.44|10
1647907290000|2022-03-22 00:01:30|14780.31|14660.31|14782.5|14662.5|14782.5|14662.5|14780.31|14660.31|9
1647907300000|2022-03-22 00:01:40|14782.44|14662.44|14781.26|14661.26|14782.72|14662.72|14780.92|14660.92|10
1647907310000|2022-03-22 00:01:50|14781.41|14661.41|14781.46|14661.46|14781.9|14661.9|14780.92|14660.92|10
1647907320000|2022-03-22 00:02:00|14781.54|14661.54|14781.69|14661.69|14782.18|14662.18|14781.17|14661.17|10
1647907330000|2022-03-22 00:02:10|14781.71|14661.71|14783.69|14663.69|14783.69|14663.69|14781.71|14661.71|10
1647907340000|2022-03-22 00:02:20|14783.67|14663.67|14784.61|14664.61|14785.24|14665.24|14783.67|14663.67|9
1647907350000|2022-03-22 00:02:30|14784.7|14664.7|14785.07|14665.07|14785.51|14665.51|14784.29|14664.29|9
1647907360000|2022-03-22 00:02:40|14784.78|14664.78|14784.45|14664.45|14785.81|14665.81|14784.45|14664.45|9
1647907370000|2022-03-22 00:02:50|14783.75|14663.75|14784.21|14664.21|14784.22|14664.22|14783.65|14663.65|10
1647907380000|2022-03-22 00:03:00|14784.2|14664.2|14781.39|14661.39|14784.2|14664.2|14781.39|14661.39|10
1647907390000|2022-03-22 00:03:10|14781.02|14661.02|14780.2|14660.2|14781.02|14661.02|14780.06|14660.06|10
1647907400000|2022-03-22 00:03:20|14780.26|14660.26|14779.78|14659.78|14780.26|14660.26|14779.37|14659.37|10
1647907410000|2022-03-22 00:03:30|14779.96|14659.96|14780.19|14660.19|14780.42|14660.42|14779.65|14659.65|10
1647907420000|2022-03-22 00:03:40|14780.5|14660.5|14779.67|14659.67|14780.56|14660.56|14779.67|14659.67|9
1647907430000|2022-03-22 00:03:50|14779.18|14659.18|14776.16|14656.16|14779.18|14659.18|14776.16|14656.16|9
1647907440000|2022-03-22 00:04:00|14775.89|14655.89|14774.02|14654.02|14775.89|14655.89|14773.91|14653.91|9
1647907450000|2022-03-22 00:04:10|14773.49|14653.49|14773.42|14653.42|14774.05|14654.05|14773.42|14653.42|10
1647907460000|2022-03-22 00:04:20|14772.93|14652.93|14772.09|14652.09|14772.97|14652.97|14772.09|14652.09|8
1647907470000|2022-03-22 00:04:30|14772.06|14652.06|14769.27|14649.27|14772.06|14652.06|14769.01|14649.01|10
1647907480000|2022-03-22 00:04:40|14769.39|14649.39|14769.13|14649.13|14769.87|14649.87|14769.13|14649.13|10
1647907490000|2022-03-22 00:04:50|14768.63|14648.63|14765.85|14645.85|14768.63|14648.63|14765.8|14645.8|10
1647907500000|2022-03-22 00:05:00|14765.95|14645.95|14766.57|14646.57|14766.58|14646.58|14765.67|14645.67|9
1647907510000|2022-03-22 00:05:10|14766.49|14646.49|14766.34|14646.34|14767.31|14647.31|14766.34|14646.34|9
1647907520000|2022-03-22 00:05:20|14765.55|14645.55|14764.4|14644.4|14765.65|14645.65|14764.4|14644.4|10
1647907530000|2022-03-22 00:05:30|14764.48|14644.48|14764.98|14644.98|14764.98|14644.98|14764.1|14644.1|10
1647907540000|2022-03-22 00:05:40|14765.42|14645.42|14765.89|14645.89|14765.89|14645.89|14765.31|14645.31|8
1647907550000|2022-03-22 00:05:50|14765.83|14645.83|14766.95|14646.95|14767.37|14647.37|14765.83|14645.83|9
1647907560000|2022-03-22 00:06:00|14767.31|14647.31|14766.82|14646.82|14767.31|14647.31|14766.21|14646.21|10
1647907570000|2022-03-22 00:06:10|14767.62|14647.62|14768.2|14648.2|14768.27|14648.27|14767.62|14647.62|9
1647907580000|2022-03-22 00:06:20|14768.64|14648.64|14769.1|14649.1|14769.1|14649.1|14768.42|14648.42|10
1647907590000|2022-03-22 00:06:30|14769.36|14649.36|14768.48|14648.48|14769.52|14649.52|14768.48|14648.48|10
1647907600000|2022-03-22 00:06:40|14768.3|14648.3|14767.82|14647.82|14768.3|14648.3|14767.5|14647.5|10
1647907610000|2022-03-22 00:06:50|14768.04|14648.04|14768.64|14648.64|14768.64|14648.64|14767.93|14647.93|9
1647907620000|2022-03-22 00:07:00|14768.71|14648.71|14768.2|14648.2|14768.77|14648.77|14768.06|14648.06|10
1647907630000|2022-03-22 00:07:10|14768.07|14648.07|14772.36|14652.36|14772.36|14652.36|14768.02|14648.02|9
1647907640000|2022-03-22 00:07:20|14773.37|14653.37|14777.02|14657.02|14777.02|14657.02|14773.37|14653.37|9
1647907650000|2022-03-22 00:07:30|14776.9|14656.9|14778.62|14658.62|14779.39|14659.39|14776.9|14656.9|10
1647907660000|2022-03-22 00:07:40|14778.21|14658.21|14778.66|14658.66|14778.66|14658.66|14777.44|14657.44|10
1647907670000|2022-03-22 00:07:50|14778.42|14658.42|14778.07|14658.07|14778.62|14658.62|14777.65|14657.65|10
1647907680000|2022-03-22 00:08:00|14778.18|14658.18|14781.36|14661.36|14781.41|14661.41|14778.12|14658.12|10
1647907690000|2022-03-22 00:08:10|14782.08|14662.08|14783.08|14663.08|14783.17|14663.17|14781.98|14661.98|10
1647907700000|2022-03-22 00:08:20|14782.99|14662.99|14783.52|14663.52|14783.52|14663.52|14782.99|14662.99|8
1647907710000|2022-03-22 00:08:30|14783.49|14663.49|14783.08|14663.08|14783.49|14663.49|14782.91|14662.91|9
1647907720000|2022-03-22 00:08:40|14783.11|14663.11|14783.53|14663.53|14783.55|14663.55|14782.94|14662.94|10
1647907730000|2022-03-22 00:08:50|14783.08|14663.08|14784.59|14664.59|14784.77|14664.77|14783.05|14663.05|10
1647907740000|2022-03-22 00:09:00|14784.49|14664.49|14784.98|14664.98|14784.98|14664.98|14784.49|14664.49|9
1647907750000|2022-03-22 00:09:10|14784.9|14664.9|14784.37|14664.37|14785.91|14665.91|14784.12|14664.12|10
1647907760000|2022-03-22 00:09:20|14784.43|14664.43|14783.43|14663.43|14784.73|14664.73|14783.43|14663.43|10
1647907770000|2022-03-22 00:09:30|14783.75|14663.75|14782.2|14662.2|14784|14664|14781.76|14661.76|10
1647907780000|2022-03-22 00:09:40|14781.39|14661.39|14780.13|14660.13|14781.39|14661.39|14779.87|14659.87|10
1647907790000|2022-03-22 00:09:50|14780.21|14660.21|14780.34|14660.34|14780.6|14660.6|14780.06|14660.06|9
1647907800000|2022-03-22 00:10:00|14780.84|14660.84|14781.77|14661.77|14781.79|14661.79|14780.78|14660.78|10
1647907810000|2022-03-22 00:10:10|14781.93|14661.93|14781.16|14661.16|14782.11|14662.11|14781.16|14661.16|9
1647907820000|2022-03-22 00:10:20|14781.05|14661.05|14780.9|14660.9|14781.47|14661.47|14780.59|14660.59|10
1647907830000|2022-03-22 00:10:30|14780.85|14660.85|14780.03|14660.03|14781.04|14661.04|14779.73|14659.73|10
1647907840000|2022-03-22 00:10:40|14779.28|14659.28|14778.79|14658.79|14779.28|14659.28|14778.47|14658.47|10
1647907850000|2022-03-22 00:10:50|14778.87|14658.87|14779.12|14659.12|14779.51|14659.51|14778.86|14658.86|10
1647907860000|2022-03-22 00:11:00|14779.14|14659.14|14777.05|14657.05|14779.14|14659.14|14777.05|14657.05|7
1647907870000|2022-03-22 00:11:10|14776.1|14656.1|14775.49|14655.49|14776.5|14656.5|14775.49|14655.49|9
1647907880000|2022-03-22 00:11:20|14775.39|14655.39|14772.6|14652.6|14775.39|14655.39|14772.6|14652.6|10
1647907890000|2022-03-22 00:11:30|14772.51|14652.51|14771.67|14651.67|14772.59|14652.59|14771.33|14651.33|10
1647907900000|2022-03-22 00:11:40|14771.87|14651.87|14771.63|14651.63|14772.24|14652.24|14771.63|14651.63|10
1647907910000|2022-03-22 00:11:50|14771.51|14651.51|14770.55|14650.55|14771.65|14651.65|14770.55|14650.55|9
1647907920000|2022-03-22 00:12:00|14770.6|14650.6|14770.89|14650.89|14771.08|14651.08|14770|14650|9
1647907930000|2022-03-22 00:12:10|14770.72|14650.72|14770.37|14650.37|14771.07|14651.07|14770.37|14650.37|10
1647907940000|2022-03-22 00:12:20|14770.44|14650.44|14769.64|14649.64|14770.62|14650.62|14769.57|14649.57|10
1647907950000|2022-03-22 00:12:30|14769.67|14649.67|14766.1|14646.1|14769.67|14649.67|14766.1|14646.1|9
1647907960000|2022-03-22 00:12:40|14765.72|14645.72|14763.81|14643.81|14765.72|14645.72|14763.81|14643.81|10
1647907970000|2022-03-22 00:12:50|14764.02|14644.02|14763.93|14643.93|14764.21|14644.21|14763.57|14643.57|10
1647907980000|2022-03-22 00:13:00|14764.21|14644.21|14765.36|14645.36|14765.36|14645.36|14764.21|14644.21|10
1647907990000|2022-03-22 00:13:10|14765.38|14645.38|14764.72|14644.72|14765.62|14645.62|14764.68|14644.68|9
1647908000000|2022-03-22 00:13:20|14764.76|14644.76|14762.51|14642.51|14764.76|14644.76|14762.51|14642.51|10
1647908010000|2022-03-22 00:13:30|14762.57|14642.57|14760.53|14640.53|14762.59|14642.59|14760.53|14640.53|10
1647908020000|2022-03-22 00:13:40|14760.57|14640.57|14759.6|14639.6|14760.57|14640.57|14759.34|14639.34|10
1647908030000|2022-03-22 00:13:50|14759.49|14639.49|14758.88|14638.88|14759.49|14639.49|14758.65|14638.65|10
1647908040000|2022-03-22 00:14:00|14758.93|14638.93|14759.17|14639.17|14759.2|14639.2|14758.58|14638.58|10
1647908050000|2022-03-22 00:14:10|14759.7|14639.7|14759.65|14639.65|14760.2|14640.2|14759.4|14639.4|10
1647908060000|2022-03-22 00:14:20|14760.06|14640.06|14758.63|14638.63|14760.06|14640.06|14758.63|14638.63|10
1647908070000|2022-03-22 00:14:30|14758.67|14638.67|14757.32|14637.32|14759.29|14639.29|14757.32|14637.32|9
1647908080000|2022-03-22 00:14:40|14757.13|14637.13|14756.16|14636.16|14757.13|14637.13|14756.16|14636.16|8
1647908090000|2022-03-22 00:14:50|14755.12|14635.12|14756.35|14636.35|14756.37|14636.37|14754.54|14634.54|9
1647908100000|2022-03-22 00:15:00|14755.57|14635.57|14754.11|14634.11|14755.57|14635.57|14754.02|14634.02|10
1647908110000|2022-03-22 00:15:10|14753.18|14633.18|14753.48|14633.48|14754.47|14634.47|14753.18|14633.18|10
1647908120000|2022-03-22 00:15:20|14753.6|14633.6|14754.65|14634.65|14754.65|14634.65|14753.6|14633.6|8
1647908130000|2022-03-22 00:15:30|14754.66|14634.66|14753.27|14633.27|14754.66|14634.66|14753.27|14633.27|10
1647908140000|2022-03-22 00:15:40|14753.25|14633.25|14753.01|14633.01|14753.4|14633.4|14752.86|14632.86|10
1647908150000|2022-03-22 00:15:50|14752.94|14632.94|14753.32|14633.32|14753.32|14633.32|14752.41|14632.41|7
1647908160000|2022-03-22 00:16:00|14753.27|14633.27|14750.72|14630.72|14753.28|14633.28|14750.7|14630.7|9
1647908170000|2022-03-22 00:16:10|14750.74|14630.74|14748.03|14628.03|14750.74|14630.74|14747.98|14627.98|10
1647908180000|2022-03-22 00:16:20|14747.52|14627.52|14746.65|14626.65|14747.79|14627.79|14746.49|14626.49|10
1647908190000|2022-03-22 00:16:30|14746.54|14626.54|14746.44|14626.44|14746.96|14626.96|14746.14|14626.14|10
1647908200000|2022-03-22 00:16:40|14746.48|14626.48|14747.39|14627.39|14747.93|14627.93|14746.23|14626.23|10
1647908210000|2022-03-22 00:16:50|14747.04|14627.04|14746.07|14626.07|14747.04|14627.04|14746.07|14626.07|10
1647908220000|2022-03-22 00:17:00|14745.84|14625.84|14745.95|14625.95|14746|14626|14745.35|14625.35|10
1647908230000|2022-03-22 00:17:10|14745.89|14625.89|14746.51|14626.51|14746.56|14626.56|14745.89|14625.89|9
1647908240000|2022-03-22 00:17:20|14746.63|14626.63|14745.99|14625.99|14746.63|14626.63|14745.45|14625.45|9
1647908250000|2022-03-22 00:17:30|14746.04|14626.04|14743.47|14623.47|14746.04|14626.04|14743.47|14623.47|10
1647908260000|2022-03-22 00:17:40|14742.59|14622.59|14741.88|14621.88|14742.59|14622.59|14741.57|14621.57|10
1647908270000|2022-03-22 00:17:50|14741.9|14621.9|14742.3|14622.3|14742.35|14622.35|14741.87|14621.87|9
1647908280000|2022-03-22 00:18:00|14742.24|14622.24|14742.43|14622.43|14743.24|14623.24|14742.24|14622.24|9
1647908290000|2022-03-22 00:18:10|14742.26|14622.26|14741.57|14621.57|14742.51|14622.51|14741.56|14621.56|10
1647908300000|2022-03-22 00:18:20|14741.67|14621.67|14741.59|14621.59|14741.74|14621.74|14741.46|14621.46|10
1647908310000|2022-03-22 00:18:30|14741.5|14621.5|14741.87|14621.87|14741.96|14621.96|14741.5|14621.5|7
1647908320000|2022-03-22 00:18:40|14741.89|14621.89|14742.77|14622.77|14742.96|14622.96|14741.89|14621.89|8
1647908330000|2022-03-22 00:18:50|14742.83|14622.83|14743.1|14623.1|14743.27|14623.27|14742.81|14622.81|10
1647908340000|2022-03-22 00:19:00|14743.41|14623.41|14746.02|14626.02|14746.44|14626.44|14743.41|14623.41|10
1647908350000|2022-03-22 00:19:10|14745.89|14625.89|14747.9|14627.9|14747.98|14627.98|14745.89|14625.89|10
1647908360000|2022-03-22 00:19:20|14748.04|14628.04|14748.71|14628.71|14748.71|14628.71|14748.04|14628.04|9
1647908370000|2022-03-22 00:19:30|14748.53|14628.53|14750.6|14630.6|14750.6|14630.6|14748.38|14628.38|10
1647908380000|2022-03-22 00:19:40|14750.75|14630.75|14752.4|14632.4|14752.4|14632.4|14750.75|14630.75|10
1647908390000|2022-03-22 00:19:50|14752.36|14632.36|14752.36|14632.36|14752.41|14632.41|14752.26|14632.26|7
1647908400000|2022-03-22 00:20:00|14752.4|14632.4|14753.13|14633.13|14753.2|14633.2|14752.4|14632.4|8
1647908410000|2022-03-22 00:20:10|14753.25|14633.25|14755.6|14635.6|14756.03|14636.03|14753.21|14633.21|10
1647908420000|2022-03-22 00:20:20|14754.88|14634.88|14756.9|14636.9|14757.13|14637.13|14754.83|14634.83|10
1647908430000|2022-03-22 00:20:30|14756.61|14636.61|14756.71|14636.71|14756.71|14636.71|14756.38|14636.38|8
1647908440000|2022-03-22 00:20:40|14756.54|14636.54|14756.84|14636.84|14756.88|14636.88|14756.45|14636.45|10
1647908450000|2022-03-22 00:20:50|14756.85|14636.85|14758.05|14638.05|14758.47|14638.47|14756.85|14636.85|10
1647908460000|2022-03-22 00:21:00|14758.28|14638.28|14757.51|14637.51|14758.28|14638.28|14757.51|14637.51|10
1647908470000|2022-03-22 00:21:10|14757.6|14637.6|14757.05|14637.05|14757.6|14637.6|14756.85|14636.85|9
1647908480000|2022-03-22 00:21:20|14757.03|14637.03|14756.93|14636.93|14757.03|14637.03|14756.75|14636.75|10
1647908490000|2022-03-22 00:21:30|14756.92|14636.92|14757.17|14637.17|14757.17|14637.17|14756.92|14636.92|8
1647908500000|2022-03-22 00:21:40|14757.05|14637.05|14756.91|14636.91|14757.05|14637.05|14756.85|14636.85|9
1647908510000|2022-03-22 00:21:50|14756.89|14636.89|14756.03|14636.03|14756.89|14636.89|14756.03|14636.03|9
1647908520000|2022-03-22 00:22:00|14755.79|14635.79|14755.19|14635.19|14755.79|14635.79|14755.07|14635.07|9
1647908530000|2022-03-22 00:22:10|14755.24|14635.24|14755.13|14635.13|14755.24|14635.24|14754.95|14634.95|9
1647908540000|2022-03-22 00:22:20|14755.24|14635.24|14755.52|14635.52|14755.57|14635.57|14755.11|14635.11|10
1647908550000|2022-03-22 00:22:30|14755.58|14635.58|14756.08|14636.08|14756.08|14636.08|14755.52|14635.52|7
1647908560000|2022-03-22 00:22:40|14756.19|14636.19|14757.74|14637.74|14757.74|14637.74|14756.19|14636.19|9
1647908570000|2022-03-22 00:22:50|14757.86|14637.86|14759.1|14639.1|14759.1|14639.1|14757.86|14637.86|10
1647908580000|2022-03-22 00:23:00|14759.13|14639.13|14759.29|14639.29|14759.38|14639.38|14759.12|14639.12|10
1647908590000|2022-03-22 00:23:10|14759.09|14639.09|14760|14640|14760.3|14640.3|14759.09|14639.09|10
1647908600000|2022-03-22 00:23:20|14759.95|14639.95|14760.66|14640.66|14760.73|14640.73|14759.95|14639.95|8
1647908610000|2022-03-22 00:23:30|14760.72|14640.72|14760.8|14640.8|14760.85|14640.85|14760.64|14640.64|8
1647908620000|2022-03-22 00:23:40|14760.94|14640.94|14762.14|14642.14|14762.55|14642.55|14760.94|14640.94|9
1647908630000|2022-03-22 00:23:50|14762.12|14642.12|14764.26|14644.26|14764.26|14644.26|14762.12|14642.12|7
1647908640000|2022-03-22 00:24:00|14764.45|14644.45|14764.49|14644.49|14765.1|14645.1|14764.16|14644.16|10
1647908650000|2022-03-22 00:24:10|14765.06|14645.06|14764.05|14644.05|14765.06|14645.06|14764.05|14644.05|9
1647908660000|2022-03-22 00:24:20|14763.58|14643.58|14762.74|14642.74|14763.7|14643.7|14762.74|14642.74|9
1647908670000|2022-03-22 00:24:30|14762.65|14642.65|14762.52|14642.52|14762.68|14642.68|14762.46|14642.46|8
1647908680000|2022-03-22 00:24:40|14762.03|14642.03|14760.36|14640.36|14762.03|14642.03|14760.36|14640.36|9
1647908690000|2022-03-22 00:24:50|14760.01|14640.01|14760.3|14640.3|14760.56|14640.56|14760.01|14640.01|10
1647908700000|2022-03-22 00:25:00|14759.91|14639.91|14759.02|14639.02|14759.91|14639.91|14759.02|14639.02|6
1647908710000|2022-03-22 00:25:10|14759.04|14639.04|14759.1|14639.1|14759.28|14639.28|14759.01|14639.01|10
1647908720000|2022-03-22 00:25:20|14759.18|14639.18|14757.63|14637.63|14759.31|14639.31|14757.63|14637.63|10
1647908730000|2022-03-22 00:25:30|14757.55|14637.55|14754.38|14634.38|14757.55|14637.55|14754.38|14634.38|10
1647908740000|2022-03-22 00:25:40|14754.37|14634.37|14754.26|14634.26|14754.37|14634.37|14753.87|14633.87|9
1647908750000|2022-03-22 00:25:50|14754.14|14634.14|14753.42|14633.42|14754.14|14634.14|14753.34|14633.34|10
1647908760000|2022-03-22 00:26:00|14753.61|14633.61|14755.61|14635.61|14755.61|14635.61|14753.46|14633.46|9
1647908770000|2022-03-22 00:26:10|14755.7|14635.7|14753.83|14633.83|14755.78|14635.78|14753.83|14633.83|9
1647908780000|2022-03-22 00:26:20|14753.56|14633.56|14753.6|14633.6|14753.87|14633.87|14753.44|14633.44|10
1647908790000|2022-03-22 00:26:30|14753.68|14633.68|14753.1|14633.1|14753.83|14633.83|14752.98|14632.98|9
1647908800000|2022-03-22 00:26:40|14753.07|14633.07|14752.81|14632.81|14753.07|14633.07|14752.77|14632.77|10
1647908810000|2022-03-22 00:26:50|14752.76|14632.76|14752.53|14632.53|14752.76|14632.76|14752.38|14632.38|10
1647908820000|2022-03-22 00:27:00|14752.41|14632.41|14750.74|14630.74|14752.52|14632.52|14750.74|14630.74|8
1647908830000|2022-03-22 00:27:10|14750.7|14630.7|14750.41|14630.41|14750.76|14630.76|14750.41|14630.41|9
1647908840000|2022-03-22 00:27:20|14750.4|14630.4|14747.93|14627.93|14750.4|14630.4|14747.87|14627.87|10
1647908850000|2022-03-22 00:27:30|14748.06|14628.06|14748.3|14628.3|14748.3|14628.3|14747.76|14627.76|8
1647908860000|2022-03-22 00:27:40|14748.5|14628.5|14749.17|14629.17|14749.21|14629.21|14748.2|14628.2|9
1647908870000|2022-03-22 00:27:50|14749.14|14629.14|14750.04|14630.04|14750.1|14630.1|14748.83|14628.83|10
1647908880000|2022-03-22 00:28:00|14749.92|14629.92|14751.34|14631.34|14751.37|14631.37|14749.92|14629.92|9
1647908890000|2022-03-22 00:28:10|14751.54|14631.54|14752.7|14632.7|14752.7|14632.7|14751.25|14631.25|10
1647908900000|2022-03-22 00:28:20|14752.59|14632.59|14753.63|14633.63|14753.63|14633.63|14752.59|14632.59|10
1647908910000|2022-03-22 00:28:30|14753.9|14633.9|14754.63|14634.63|14754.72|14634.72|14753.9|14633.9|10
1647908920000|2022-03-22 00:28:40|14754.61|14634.61|14754.78|14634.78|14754.81|14634.81|14754.33|14634.33|9
1647908930000|2022-03-22 00:28:50|14754.68|14634.68|14754.58|14634.58|14754.87|14634.87|14754.54|14634.54|10
1647908940000|2022-03-22 00:29:00|14754.56|14634.56|14753.88|14633.88|14754.56|14634.56|14753.88|14633.88|9
1647908950000|2022-03-22 00:29:10|14754.06|14634.06|14753.06|14633.06|14754.06|14634.06|14752.83|14632.83|7
1647908960000|2022-03-22 00:29:20|14752.87|14632.87|14752.62|14632.62|14752.87|14632.87|14752.1|14632.1|8
1647908970000|2022-03-22 00:29:30|14752.76|14632.76|14752.83|14632.83|14752.91|14632.91|14752.65|14632.65|8
1647908980000|2022-03-22 00:29:40|14752.81|14632.81|14752.57|14632.57|14752.81|14632.81|14752.43|14632.43|9
1647908990000|2022-03-22 00:29:50|14753.02|14633.02|14753.34|14633.34|14753.36|14633.36|14752.97|14632.97|10
1647909000000|2022-03-22 00:30:00|14753.03|14633.03|14752.2|14632.2|14753.07|14633.07|14752.2|14632.2|9
1647909010000|2022-03-22 00:30:10|14752.48|14632.48|14752.24|14632.24|14752.48|14632.48|14751.8|14631.8|10
1647909020000|2022-03-22 00:30:20|14751.99|14631.99|14751.48|14631.48|14751.99|14631.99|14751.33|14631.33|9
1647909030000|2022-03-22 00:30:30|14751.47|14631.47|14751.14|14631.14|14751.47|14631.47|14750.97|14630.97|10
1647909040000|2022-03-22 00:30:40|14751.17|14631.17|14750.29|14630.29|14751.17|14631.17|14750|14630|9
1647909050000|2022-03-22 00:30:50|14749.93|14629.93|14749.36|14629.36|14749.93|14629.93|14749.19|14629.19|10
1647909060000|2022-03-22 00:31:00|14749.44|14629.44|14746.55|14626.55|14749.44|14629.44|14746.55|14626.55|9
1647909070000|2022-03-22 00:31:10|14746.06|14626.06|14743.66|14623.66|14746.06|14626.06|14743.66|14623.66|10
1647909080000|2022-03-22 00:31:20|14743.67|14623.67|14735.21|14615.21|14743.67|14623.67|14735.21|14615.21|10
1647909090000|2022-03-22 00:31:30|14735.05|14615.05|14730.42|14610.42|14735.05|14615.05|14730.42|14610.42|10
1647909100000|2022-03-22 00:31:40|14729.99|14609.99|14728.1|14608.1|14729.99|14609.99|14728.1|14608.1|10
1647909110000|2022-03-22 00:31:50|14727.87|14607.87|14727.97|14607.97|14728.79|14608.79|14727.67|14607.67|10
1647909120000|2022-03-22 00:32:00|14727.76|14607.76|14727.34|14607.34|14727.76|14607.76|14726.97|14606.97|10
1647909130000|2022-03-22 00:32:10|14726.66|14606.66|14726.66|14606.66|14726.66|14606.66|14726.07|14606.07|9
1647909140000|2022-03-22 00:32:20|14726.59|14606.59|14723.62|14603.62|14726.59|14606.59|14723.56|14603.56|10
1647909150000|2022-03-22 00:32:30|14723.53|14603.53|14723.28|14603.28|14723.69|14603.69|14721.98|14601.98|10
1647909160000|2022-03-22 00:32:40|14723.44|14603.44|14721.61|14601.61|14723.44|14603.44|14721.61|14601.61|10
1647909170000|2022-03-22 00:32:50|14721.87|14601.87|14721.55|14601.55|14721.87|14601.87|14721.31|14601.31|10
1647909180000|2022-03-22 00:33:00|14721.51|14601.51|14723|14603|14723|14603|14721.51|14601.51|10
1647909190000|2022-03-22 00:33:10|14722.59|14602.59|14724.16|14604.16|14724.7|14604.7|14722.54|14602.54|10
1647909200000|2022-03-22 00:33:20|14724.13|14604.13|14725.2|14605.2|14725.2|14605.2|14724.13|14604.13|9
1647909210000|2022-03-22 00:33:30|14725.17|14605.17|14727.95|14607.95|14727.95|14607.95|14725.17|14605.17|9
1647909220000|2022-03-22 00:33:40|14728.32|14608.32|14730.42|14610.42|14730.42|14610.42|14728.29|14608.29|10
1647909230000|2022-03-22 00:33:50|14730.39|14610.39|14730.88|14610.88|14730.88|14610.88|14730.38|14610.38|10
1647909240000|2022-03-22 00:34:00|14730.91|14610.91|14731.56|14611.56|14731.56|14611.56|14730.91|14610.91|8
1647909250000|2022-03-22 00:34:10|14731.52|14611.52|14733.35|14613.35|14733.43|14613.43|14731.52|14611.52|10
1647909260000|2022-03-22 00:34:20|14733.74|14613.74|14734.7|14614.7|14734.7|14614.7|14733.74|14613.74|9
1647909270000|2022-03-22 00:34:30|14734.87|14614.87|14735.08|14615.08|14735.08|14615.08|14734.7|14614.7|9
1647909280000|2022-03-22 00:34:40|14735.03|14615.03|14735.49|14615.49|14735.49|14615.49|14735.01|14615.01|6
1647909290000|2022-03-22 00:34:50|14735.79|14615.79|14738|14618|14738|14618|14735.79|14615.79|10
1647909300000|2022-03-22 00:35:00|14738.03|14618.03|14737.87|14617.87|14738.12|14618.12|14737.77|14617.77|10
1647909310000|2022-03-22 00:35:10|14737.79|14617.79|14737.8|14617.8|14738.3|14618.3|14737.79|14617.79|9
1647909320000|2022-03-22 00:35:20|14737.79|14617.79|14738.2|14618.2|14738.2|14618.2|14737.56|14617.56|9
1647909330000|2022-03-22 00:35:30|14738.3|14618.3|14738.42|14618.42|14738.42|14618.42|14737.84|14617.84|7
1647909340000|2022-03-22 00:35:40|14738.24|14618.24|14737.06|14617.06|14738.24|14618.24|14737.06|14617.06|7
1647909350000|2022-03-22 00:35:50|14737|14617|14739.74|14619.74|14739.74|14619.74|14737|14617|5
1647909360000|2022-03-22 00:36:00|14739.6|14619.6|14741.79|14621.79|14741.79|14621.79|14739.6|14619.6|9
1647909370000|2022-03-22 00:36:10|14742.08|14622.08|14742.2|14622.2|14742.33|14622.33|14741.8|14621.8|9
1647909380000|2022-03-22 00:36:20|14742.36|14622.36|14743.66|14623.66|14743.66|14623.66|14742.33|14622.33|10
1647909390000|2022-03-22 00:36:30|14743.62|14623.62|14744.24|14624.24|14744.26|14624.26|14743.62|14623.62|9
1647909400000|2022-03-22 00:36:40|14744.56|14624.56|14745.26|14625.26|14745.3|14625.3|14744.51|14624.51|9
1647909410000|2022-03-22 00:36:50|14745.27|14625.27|14745.16|14625.16|14745.4|14625.4|14745.13|14625.13|8
1647909420000|2022-03-22 00:37:00|14745.28|14625.28|14743.91|14623.91|14745.34|14625.34|14743.87|14623.87|9
1647909430000|2022-03-22 00:37:10|14743.18|14623.18|14742.89|14622.89|14743.33|14623.33|14742.89|14622.89|9
1647909440000|2022-03-22 00:37:20|14742.81|14622.81|14741.64|14621.64|14742.81|14622.81|14741.64|14621.64|10
1647909450000|2022-03-22 00:37:30|14741.89|14621.89|14742.52|14622.52|14742.65|14622.65|14741.86|14621.86|9
1647909460000|2022-03-22 00:37:40|14742.75|14622.75|14744.07|14624.07|14744.07|14624.07|14742.75|14622.75|8
1647909470000|2022-03-22 00:37:50|14744.44|14624.44|14747.27|14627.27|14747.27|14627.27|14744.44|14624.44|10
1647909480000|2022-03-22 00:38:00|14747.29|14627.29|14748.28|14628.28|14748.28|14628.28|14747.29|14627.29|8
1647909490000|2022-03-22 00:38:10|14748.4|14628.4|14748.92|14628.92|14749.27|14629.27|14748.4|14628.4|7
1647909500000|2022-03-22 00:38:20|14749.01|14629.01|14748.56|14628.56|14749.01|14629.01|14748.34|14628.34|10
1647909510000|2022-03-22 00:38:30|14748.75|14628.75|14749.32|14629.32|14749.32|14629.32|14748.68|14628.68|10
1647909520000|2022-03-22 00:38:40|14749.42|14629.42|14747.93|14627.93|14749.42|14629.42|14747.85|14627.85|10
1647909530000|2022-03-22 00:38:50|14747.99|14627.99|14748.4|14628.4|14748.53|14628.53|14747.99|14627.99|10
1647909540000|2022-03-22 00:39:00|14748.39|14628.39|14747.28|14627.28|14748.39|14628.39|14747.06|14627.06|10
1647909550000|2022-03-22 00:39:10|14746.88|14626.88|14746.89|14626.89|14747.24|14627.24|14746.78|14626.78|10
1647909560000|2022-03-22 00:39:20|14747|14627|14745.49|14625.49|14747.16|14627.16|14745.49|14625.49|8
1647909570000|2022-03-22 00:39:30|14745.6|14625.6|14745.87|14625.87|14745.87|14625.87|14745.45|14625.45|8
1647909580000|2022-03-22 00:39:40|14746.76|14626.76|14748.45|14628.45|14748.45|14628.45|14746.74|14626.74|9
1647909590000|2022-03-22 00:39:50|14748.42|14628.42|14749.7|14629.7|14749.7|14629.7|14748.42|14628.42|10
1647909600000|2022-03-22 00:40:00|14749.77|14629.77|14749.67|14629.67|14750.05|14630.05|14749.64|14629.64|9
1647909610000|2022-03-22 00:40:10|14749.52|14629.52|14749.6|14629.6|14749.63|14629.63|14749.16|14629.16|7
1647909620000|2022-03-22 00:40:20|14749.67|14629.67|14749.44|14629.44|14749.69|14629.69|14749.21|14629.21|9
1647909630000|2022-03-22 00:40:30|14749.61|14629.61|14749.72|14629.72|14749.72|14629.72|14749.37|14629.37|10
1647909640000|2022-03-22 00:40:40|14749.88|14629.88|14749.98|14629.98|14750.32|14630.32|14749.81|14629.81|10
1647909650000|2022-03-22 00:40:50|14749.8|14629.8|14750.47|14630.47|14750.47|14630.47|14749.8|14629.8|7
1647909660000|2022-03-22 00:41:00|14750.5|14630.5|14750.19|14630.19|14751.12|14631.12|14750.15|14630.15|10
1647909670000|2022-03-22 00:41:10|14749.51|14629.51|14750.97|14630.97|14750.97|14630.97|14749.51|14629.51|9
1647909680000|2022-03-22 00:41:20|14750.86|14630.86|14749.76|14629.76|14751.06|14631.06|14749.76|14629.76|10
1647909690000|2022-03-22 00:41:30|14749.65|14629.65|14748.97|14628.97|14749.65|14629.65|14748.97|14628.97|8
1647909700000|2022-03-22 00:41:40|14748.75|14628.75|14749.42|14629.42|14749.42|14629.42|14748.75|14628.75|9
1647909710000|2022-03-22 00:41:50|14749.49|14629.49|14749.47|14629.47|14749.74|14629.74|14749.43|14629.43|10
1647909720000|2022-03-22 00:42:00|14749.66|14629.66|14749.95|14629.95|14749.97|14629.97|14749.56|14629.56|8
1647909730000|2022-03-22 00:42:10|14749.77|14629.77|14749.97|14629.97|14749.98|14629.98|14749.19|14629.19|9
1647909740000|2022-03-22 00:42:20|14749.92|14629.92|14750.38|14630.38|14750.62|14630.62|14749.9|14629.9|10
1647909750000|2022-03-22 00:42:30|14750.7|14630.7|14750.36|14630.36|14751.1|14631.1|14750.28|14630.28|10
1647909760000|2022-03-22 00:42:40|14750.35|14630.35|14751.11|14631.11|14751.11|14631.11|14750.26|14630.26|10
1647909770000|2022-03-22 00:42:50|14751|14631|14752.24|14632.24|14752.42|14632.42|14751|14631|10
1647909780000|2022-03-22 00:43:00|14752.38|14632.38|14753.88|14633.88|14753.93|14633.93|14752.38|14632.38|9
1647909790000|2022-03-22 00:43:10|14754.15|14634.15|14754.25|14634.25|14754.86|14634.86|14754.15|14634.15|10
1647909800000|2022-03-22 00:43:20|14754.27|14634.27|14754.96|14634.96|14754.96|14634.96|14754.06|14634.06|10
1647909810000|2022-03-22 00:43:30|14755.66|14635.66|14759.57|14639.57|14759.57|14639.57|14755.66|14635.66|10
1647909820000|2022-03-22 00:43:40|14759.68|14639.68|14767.01|14647.01|14767.01|14647.01|14759.67|14639.67|10
1647909830000|2022-03-22 00:43:50|14767.15|14647.15|14767.28|14647.28|14768.08|14648.08|14767.08|14647.08|9
1647909840000|2022-03-22 00:44:00|14767.18|14647.18|14767.72|14647.72|14767.72|14647.72|14767.18|14647.18|10
1647909850000|2022-03-22 00:44:10|14768.51|14648.51|14768.08|14648.08|14768.51|14648.51|14767.42|14647.42|9
1647909860000|2022-03-22 00:44:20|14768.03|14648.03|14771.57|14651.57|14771.57|14651.57|14768.03|14648.03|10
1647909870000|2022-03-22 00:44:30|14771.4|14651.4|14772.37|14652.37|14772.8|14652.8|14771.4|14651.4|10
1647909880000|2022-03-22 00:44:40|14772.25|14652.25|14773.55|14653.55|14773.55|14653.55|14772.25|14652.25|10
1647909890000|2022-03-22 00:44:50|14773.44|14653.44|14773.56|14653.56|14773.65|14653.65|14773.43|14653.43|7
1647909900000|2022-03-22 00:45:00|14773.55|14653.55|14774.75|14654.75|14774.75|14654.75|14773.44|14653.44|10
1647909910000|2022-03-22 00:45:10|14774.55|14654.55|14773.79|14653.79|14774.67|14654.67|14773.79|14653.79|10
1647909920000|2022-03-22 00:45:20|14773.64|14653.64|14771.32|14651.32|14773.64|14653.64|14771.32|14651.32|9
1647909930000|2022-03-22 00:45:30|14771.34|14651.34|14770.02|14650.02|14771.34|14651.34|14770.02|14650.02|10
1647909940000|2022-03-22 00:45:40|14769.92|14649.92|14769.94|14649.94|14770.66|14650.66|14769.17|14649.17|10
1647909950000|2022-03-22 00:45:50|14770.16|14650.16|14771.31|14651.31|14771.31|14651.31|14770.12|14650.12|10
1647909960000|2022-03-22 00:46:00|14771.45|14651.45|14771.36|14651.36|14771.6|14651.6|14771.19|14651.19|9
1647909970000|2022-03-22 00:46:10|14771.4|14651.4|14771.91|14651.91|14771.91|14651.91|14771.37|14651.37|9
1647909980000|2022-03-22 00:46:20|14771.87|14651.87|14774.11|14654.11|14774.11|14654.11|14771.87|14651.87|9
1647909990000|2022-03-22 00:46:30|14774.56|14654.56|14780.48|14660.48|14780.48|14660.48|14774.56|14654.56|10
1647910000000|2022-03-22 00:46:40|14780.57|14660.57|14783.35|14663.35|14783.79|14663.79|14780.57|14660.57|10
1647910010000|2022-03-22 00:46:50|14784.05|14664.05|14784.51|14664.51|14784.51|14664.51|14783.8|14663.8|9
1647910020000|2022-03-22 00:47:00|14784.64|14664.64|14784.43|14664.43|14785.02|14665.02|14784.43|14664.43|10
1647910030000|2022-03-22 00:47:10|14784.39|14664.39|14784.52|14664.52|14784.88|14664.88|14784.39|14664.39|10
1647910040000|2022-03-22 00:47:20|14784.6|14664.6|14785.69|14665.69|14785.84|14665.84|14784.6|14664.6|9
1647910050000|2022-03-22 00:47:30|14785.73|14665.73|14786|14666|14786|14666|14785.46|14665.46|10
1647910060000|2022-03-22 00:47:40|14785.93|14665.93|14787.51|14667.51|14787.76|14667.76|14785.92|14665.92|9
1647910070000|2022-03-22 00:47:50|14787.42|14667.42|14789.87|14669.87|14789.87|14669.87|14787.27|14667.27|10
1647910080000|2022-03-22 00:48:00|14790.03|14670.03|14790.05|14670.05|14790.76|14670.76|14789.94|14669.94|10
1647910090000|2022-03-22 00:48:10|14789.86|14669.86|14788.02|14668.02|14789.86|14669.86|14788.02|14668.02|10
1647910100000|2022-03-22 00:48:20|14787.97|14667.97|14787.79|14667.79|14788.24|14668.24|14787.79|14667.79|10
1647910110000|2022-03-22 00:48:30|14787.81|14667.81|14787.82|14667.82|14788.07|14668.07|14787.5|14667.5|10
1647910120000|2022-03-22 00:48:40|14787.9|14667.9|14786.69|14666.69|14787.91|14667.91|14786.58|14666.58|10
1647910130000|2022-03-22 00:48:50|14786.74|14666.74|14787.21|14667.21|14787.21|14667.21|14786.62|14666.62|10
1647910140000|2022-03-22 00:49:00|14787.25|14667.25|14787.1|14667.1|14787.97|14667.97|14787.07|14667.07|8
1647910150000|2022-03-22 00:49:10|14787.02|14667.02|14787.36|14667.36|14787.57|14667.57|14786.95|14666.95|10
1647910160000|2022-03-22 00:49:20|14787.46|14667.46|14786.76|14666.76|14787.74|14667.74|14786.76|14666.76|10
1647910170000|2022-03-22 00:49:30|14786.37|14666.37|14786.04|14666.04|14786.37|14666.37|14785.72|14665.72|10
1647910180000|2022-03-22 00:49:40|14786.13|14666.13|14785.87|14665.87|14786.51|14666.51|14785.72|14665.72|9
1647910190000|2022-03-22 00:49:50|14786.06|14666.06|14785.91|14665.91|14786.16|14666.16|14785.85|14665.85|9
1647910200000|2022-03-22 00:50:00|14785.78|14665.78|14786.53|14666.53|14786.62|14666.62|14785.63|14665.63|8
1647910210000|2022-03-22 00:50:10|14786.8|14666.8|14788.77|14668.77|14788.86|14668.86|14786.8|14666.8|10
1647910220000|2022-03-22 00:50:20|14788.81|14668.81|14789.76|14669.76|14789.76|14669.76|14788.22|14668.22|8
1647910230000|2022-03-22 00:50:30|14788.89|14668.89|14789.55|14669.55|14789.55|14669.55|14788.89|14668.89|10
1647910240000|2022-03-22 00:50:40|14789.42|14669.42|14788.99|14668.99|14789.42|14669.42|14788.6|14668.6|10
1647910250000|2022-03-22 00:50:50|14789.01|14669.01|14787.41|14667.41|14789.01|14669.01|14787.41|14667.41|8
1647910260000|2022-03-22 00:51:00|14787.47|14667.47|14787.65|14667.65|14787.89|14667.89|14787.47|14667.47|10
1647910270000|2022-03-22 00:51:10|14787.66|14667.66|14785.97|14665.97|14787.95|14667.95|14785.97|14665.97|10
1647910280000|2022-03-22 00:51:20|14785.63|14665.63|14784.47|14664.47|14785.63|14665.63|14784.32|14664.32|10
1647910290000|2022-03-22 00:51:30|14784.13|14664.13|14783.93|14663.93|14784.26|14664.26|14783.93|14663.93|10
1647910300000|2022-03-22 00:51:40|14784.04|14664.04|14783.83|14663.83|14784.2|14664.2|14783.76|14663.76|9
1647910310000|2022-03-22 00:51:50|14783.71|14663.71|14782.96|14662.96|14783.71|14663.71|14782.96|14662.96|10
1647910320000|2022-03-22 00:52:00|14782.87|14662.87|14783.56|14663.56|14783.56|14663.56|14782.79|14662.79|6
1647910330000|2022-03-22 00:52:10|14783.71|14663.71|14785.36|14665.36|14785.36|14665.36|14783.71|14663.71|10
1647910340000|2022-03-22 00:52:20|14785.45|14665.45|14786.97|14666.97|14786.97|14666.97|14785.45|14665.45|9
1647910350000|2022-03-22 00:52:30|14786.61|14666.61|14786.18|14666.18|14786.61|14666.61|14785.92|14665.92|9
1647910360000|2022-03-22 00:52:40|14786.55|14666.55|14789.22|14669.22|14789.22|14669.22|14786.55|14666.55|10
1647910370000|2022-03-22 00:52:50|14789.45|14669.45|14795.03|14675.03|14795.06|14675.06|14789.36|14669.36|10
1647910380000|2022-03-22 00:53:00|14795.35|14675.35|14795.45|14675.45|14795.54|14675.54|14795.35|14675.35|10
1647910390000|2022-03-22 00:53:10|14795.76|14675.76|14795.69|14675.69|14795.76|14675.76|14793.58|14673.58|10
1647910400000|2022-03-22 00:53:20|14795.98|14675.98|14800.12|14680.12|14800.12|14680.12|14795.98|14675.98|9
1647910410000|2022-03-22 00:53:30|14800.21|14680.21|14800.63|14680.63|14801.57|14681.57|14800.21|14680.21|10
1647910420000|2022-03-22 00:53:40|14800.69|14680.69|14800.19|14680.19|14800.69|14680.69|14799.84|14679.84|10
1647910430000|2022-03-22 00:53:50|14800.51|14680.51|14800.8|14680.8|14801.07|14681.07|14800.51|14680.51|10
1647910440000|2022-03-22 00:54:00|14800.88|14680.88|14800.49|14680.49|14800.88|14680.88|14800.34|14680.34|9
1647910450000|2022-03-22 00:54:10|14800.52|14680.52|14800.66|14680.66|14800.79|14680.79|14800.13|14680.13|8
1647910460000|2022-03-22 00:54:20|14800.63|14680.63|14802.46|14682.46|14802.46|14682.46|14800.63|14680.63|7
1647910470000|2022-03-22 00:54:30|14802.96|14682.96|14800.63|14680.63|14803.09|14683.09|14800.63|14680.63|9
1647910480000|2022-03-22 00:54:40|14800.6|14680.6|14802.55|14682.55|14803.08|14683.08|14800.6|14680.6|10
1647910490000|2022-03-22 00:54:50|14802.84|14682.84|14802.31|14682.31|14803.02|14683.02|14801.87|14681.87|10
1647910500000|2022-03-22 00:55:00|14802.33|14682.33|14799.34|14679.34|14802.33|14682.33|14798.88|14678.88|10
1647910510000|2022-03-22 00:55:10|14801.47|14681.47|14803.93|14683.93|14804|14684|14800.98|14680.98|10
1647910520000|2022-03-22 00:55:20|14804.41|14684.41|14806.41|14686.41|14807.02|14687.02|14804.3|14684.3|10
1647910530000|2022-03-22 00:55:30|14807.1|14687.1|14807.41|14687.41|14807.56|14687.56|14806.73|14686.73|9
1647910540000|2022-03-22 00:55:40|14807.63|14687.63|14807.04|14687.04|14807.63|14687.63|14806.98|14686.98|8
1647910550000|2022-03-22 00:55:50|14807.03|14687.03|14808.89|14688.89|14809.25|14689.25|14807.03|14687.03|9
1647910560000|2022-03-22 00:56:00|14808.66|14688.66|14811.07|14691.07|14811.29|14691.29|14808.66|14688.66|10
1647910570000|2022-03-22 00:56:10|14811.86|14691.86|14812.45|14692.45|14812.51|14692.51|14811.86|14691.86|9
1647910580000|2022-03-22 00:56:20|14812.53|14692.53|14813.12|14693.12|14813.12|14693.12|14812.46|14692.46|9
1647910590000|2022-03-22 00:56:30|14813.21|14693.21|14814.12|14694.12|14814.25|14694.25|14813.15|14693.15|10
1647910600000|2022-03-22 00:56:40|14814.15|14694.15|14814.85|14694.85|14814.85|14694.85|14814.15|14694.15|9
1647910610000|2022-03-22 00:56:50|14815.25|14695.25|14817.59|14697.59|14817.62|14697.62|14814.96|14694.96|9
1647910620000|2022-03-22 00:57:00|14817.61|14697.61|14819.07|14699.07|14819.07|14699.07|14817.61|14697.61|10
1647910630000|2022-03-22 00:57:10|14818.82|14698.82|14817.85|14697.85|14818.82|14698.82|14817.85|14697.85|9
1647910640000|2022-03-22 00:57:20|14818.35|14698.35|14817.03|14697.03|14818.35|14698.35|14817|14697|10
1647910650000|2022-03-22 00:57:30|14816.91|14696.91|14816.62|14696.62|14817.23|14697.23|14816.62|14696.62|10
1647910660000|2022-03-22 00:57:40|14817.08|14697.08|14816.85|14696.85|14817.2|14697.2|14816.85|14696.85|7
1647910670000|2022-03-22 00:57:50|14817.09|14697.09|14816.88|14696.88|14817.76|14697.76|14816.88|14696.88|8
1647910680000|2022-03-22 00:58:00|14816.7|14696.7|14817.6|14697.6|14817.86|14697.86|14816.7|14696.7|9
1647910690000|2022-03-22 00:58:10|14817.58|14697.58|14815.95|14695.95|14817.58|14697.58|14815.95|14695.95|10
1647910700000|2022-03-22 00:58:20|14815.8|14695.8|14816.4|14696.4|14816.41|14696.41|14815.8|14695.8|9
1647910710000|2022-03-22 00:58:30|14816.17|14696.17|14815.85|14695.85|14816.31|14696.31|14815.85|14695.85|9
1647910720000|2022-03-22 00:58:40|14815.7|14695.7|14813.29|14693.29|14815.7|14695.7|14812.52|14692.52|10
1647910730000|2022-03-22 00:58:50|14813.02|14693.02|14811.13|14691.13|14813.02|14693.02|14810.46|14690.46|10
1647910740000|2022-03-22 00:59:00|14811.06|14691.06|14811.52|14691.52|14811.52|14691.52|14810.6|14690.6|10
1647910750000|2022-03-22 00:59:10|14811.55|14691.55|14810.67|14690.67|14811.59|14691.59|14810.67|14690.67|7
1647910760000|2022-03-22 00:59:20|14810.41|14690.41|14810.37|14690.37|14810.6|14690.6|14810.1|14690.1|9
1647910770000|2022-03-22 00:59:30|14810.11|14690.11|14811.52|14691.52|14811.52|14691.52|14810.1|14690.1|10
1647910780000|2022-03-22 00:59:40|14811.59|14691.59|14811.74|14691.74|14812.19|14692.19|14811.49|14691.49|9
1647910790000|2022-03-22 00:59:50|14811.72|14691.72|14811.96|14691.96|14811.96|14691.96|14811.47|14691.47|7
1647910800000|2022-03-22 01:00:00|14812.07|14692.07|14811.66|14691.66|14812.07|14692.07|14811.46|14691.46|9
1647910810000|2022-03-22 01:00:10|14812.13|14692.13|14811.05|14691.05|14812.86|14692.86|14810.81|14690.81|10
1647910820000|2022-03-22 01:00:20|14810.97|14690.97|14813.28|14693.28|14813.28|14693.28|14810.97|14690.97|10
1647910830000|2022-03-22 01:00:30|14813.19|14693.19|14815.14|14695.14|14815.14|14695.14|14812.96|14692.96|10
1647910840000|2022-03-22 01:00:40|14815.1|14695.1|14815.7|14695.7|14815.75|14695.75|14815.01|14695.01|9
1647910850000|2022-03-22 01:00:50|14816.22|14696.22|14816.9|14696.9|14816.9|14696.9|14816.2|14696.2|9
1647910860000|2022-03-22 01:01:00|14816.84|14696.84|14818.03|14698.03|14818.6|14698.6|14816.84|14696.84|10
1647910870000|2022-03-22 01:01:10|14817.88|14697.88|14816.52|14696.52|14817.88|14697.88|14816.44|14696.44|10
1647910880000|2022-03-22 01:01:20|14816.36|14696.36|14815.62|14695.62|14816.36|14696.36|14815.62|14695.62|7
1647910890000|2022-03-22 01:01:30|14815.79|14695.79|14816.26|14696.26|14816.29|14696.29|14815.18|14695.18|11
1647910900000|2022-03-22 01:01:40|14816.09|14696.09|14815.8|14695.8|14816.09|14696.09|14815.57|14695.57|10
1647910910000|2022-03-22 01:01:50|14815.64|14695.64|14815.98|14695.98|14815.98|14695.98|14815.47|14695.47|10
1647910920000|2022-03-22 01:02:00|14816.08|14696.08|14815.55|14695.55|14816.08|14696.08|14815.46|14695.46|9
1647910930000|2022-03-22 01:02:10|14815.6|14695.6|14815.66|14695.66|14815.66|14695.66|14815.15|14695.15|10
1647910940000|2022-03-22 01:02:20|14815.81|14695.81|14816.18|14696.18|14816.25|14696.25|14815.81|14695.81|9
1647910950000|2022-03-22 01:02:30|14816.17|14696.17|14816.74|14696.74|14816.74|14696.74|14816.17|14696.17|10
1647910960000|2022-03-22 01:02:40|14816.93|14696.93|14817.1|14697.1|14817.14|14697.14|14816.64|14696.64|8
1647910970000|2022-03-22 01:02:50|14816.85|14696.85|14817.69|14697.69|14818.17|14698.17|14816.83|14696.83|10
1647910980000|2022-03-22 01:03:00|14818.03|14698.03|14817.61|14697.61|14818.03|14698.03|14817.2|14697.2|10
1647910990000|2022-03-22 01:03:10|14816.69|14696.69|14817.83|14697.83|14817.83|14697.83|14816.67|14696.67|10
1647911000000|2022-03-22 01:03:20|14818|14698|14817.6|14697.6|14818|14698|14817.3|14697.3|10
1647911010000|2022-03-22 01:03:30|14817.42|14697.42|14815.58|14695.58|14817.64|14697.64|14815.58|14695.58|10
1647911020000|2022-03-22 01:03:40|14815.42|14695.42|14817.2|14697.2|14817.2|14697.2|14815.3|14695.3|10
1647911030000|2022-03-22 01:03:50|14817.38|14697.38|14817.52|14697.52|14818.01|14698.01|14817.3|14697.3|10
1647911040000|2022-03-22 01:04:00|14817.48|14697.48|14819.27|14699.27|14819.51|14699.51|14817.11|14697.11|10
1647911050000|2022-03-22 01:04:10|14818.86|14698.86|14818.6|14698.6|14819.06|14699.06|14818.6|14698.6|10
1647911060000|2022-03-22 01:04:20|14818.27|14698.27|14817.89|14697.89|14818.37|14698.37|14817.69|14697.69|9
1647911070000|2022-03-22 01:04:30|14817.74|14697.74|14819.36|14699.36|14819.36|14699.36|14817.73|14697.73|9
1647911080000|2022-03-22 01:04:40|14819.47|14699.47|14819.72|14699.72|14819.87|14699.87|14819.46|14699.46|10
1647911090000|2022-03-22 01:04:50|14819.69|14699.69|14820.4|14700.4|14820.53|14700.53|14819.54|14699.54|10
1647911100000|2022-03-22 01:05:00|14820.45|14700.45|14822.07|14702.07|14822.07|14702.07|14820.25|14700.25|9
1647911110000|2022-03-22 01:05:10|14822.2|14702.2|14823.17|14703.17|14823.17|14703.17|14822.05|14702.05|10
1647911120000|2022-03-22 01:05:20|14823.24|14703.24|14825.23|14705.23|14825.23|14705.23|14823.24|14703.24|10
1647911130000|2022-03-22 01:05:30|14825.11|14705.11|14826.72|14706.72|14827.05|14707.05|14825.11|14705.11|10
1647911140000|2022-03-22 01:05:40|14826.77|14706.77|14826.03|14706.03|14827.28|14707.28|14826.03|14706.03|10
1647911150000|2022-03-22 01:05:50|14825.81|14705.81|14825.84|14705.84|14825.97|14705.97|14825.55|14705.55|10
1647911160000|2022-03-22 01:06:00|14825.76|14705.76|14827.7|14707.7|14827.7|14707.7|14825.76|14705.76|10
1647911170000|2022-03-22 01:06:10|14827.89|14707.89|14827.41|14707.41|14827.99|14707.99|14827.29|14707.29|9
1647911180000|2022-03-22 01:06:20|14827.36|14707.36|14827.11|14707.11|14827.55|14707.55|14827.04|14707.04|10
1647911190000|2022-03-22 01:06:30|14827.35|14707.35|14826.87|14706.87|14827.66|14707.66|14826.84|14706.84|9
1647911200000|2022-03-22 01:06:40|14826.79|14706.79|14826.39|14706.39|14827.32|14707.32|14826.17|14706.17|9
1647911210000|2022-03-22 01:06:50|14827.06|14707.06|14826.7|14706.7|14827.15|14707.15|14826.58|14706.58|9
1647911220000|2022-03-22 01:07:00|14826.45|14706.45|14826.5|14706.5|14826.89|14706.89|14826.43|14706.43|9
1647911230000|2022-03-22 01:07:10|14826.62|14706.62|14825.11|14705.11|14826.62|14706.62|14825.11|14705.11|9
1647911240000|2022-03-22 01:07:20|14824.83|14704.83|14822.88|14702.88|14824.83|14704.83|14822.88|14702.88|9
1647911250000|2022-03-22 01:07:30|14822.48|14702.48|14820.2|14700.2|14822.48|14702.48|14820.18|14700.18|9
1647911260000|2022-03-22 01:07:40|14820.1|14700.1|14819.12|14699.12|14820.1|14700.1|14819.12|14699.12|10
1647911270000|2022-03-22 01:07:50|14819.24|14699.24|14819.06|14699.06|14819.81|14699.81|14819.06|14699.06|10
1647911280000|2022-03-22 01:08:00|14818.89|14698.89|14818.32|14698.32|14818.89|14698.89|14817.48|14697.48|10
1647911290000|2022-03-22 01:08:10|14818.41|14698.41|14819.53|14699.53|14819.72|14699.72|14818.41|14698.41|10
1647911300000|2022-03-22 01:08:20|14819.13|14699.13|14818.54|14698.54|14819.3|14699.3|14818.5|14698.5|10
1647911310000|2022-03-22 01:08:30|14818.11|14698.11|14818.12|14698.12|14818.27|14698.27|14818.1|14698.1|8
1647911320000|2022-03-22 01:08:40|14817.99|14697.99|14816.74|14696.74|14818.1|14698.1|14816.69|14696.69|9
1647911330000|2022-03-22 01:08:50|14816.75|14696.75|14818.2|14698.2|14818.21|14698.21|14816.75|14696.75|10
1647911340000|2022-03-22 01:09:00|14819.33|14699.33|14819.55|14699.55|14819.94|14699.94|14819.33|14699.33|10
1647911350000|2022-03-22 01:09:10|14819.54|14699.54|14818.12|14698.12|14819.94|14699.94|14818.03|14698.03|10
1647911360000|2022-03-22 01:09:20|14817.87|14697.87|14814.98|14694.98|14817.87|14697.87|14814.98|14694.98|10
1647911370000|2022-03-22 01:09:30|14814.61|14694.61|14812.32|14692.32|14814.61|14694.61|14812.32|14692.32|10
1647911380000|2022-03-22 01:09:40|14812.19|14692.19|14811.07|14691.07|14812.19|14692.19|14810.97|14690.97|9
1647911390000|2022-03-22 01:09:50|14811.31|14691.31|14809.66|14689.66|14811.31|14691.31|14809.66|14689.66|10
1647911400000|2022-03-22 01:10:00|14809.83|14689.83|14810.94|14690.94|14811.09|14691.09|14809.79|14689.79|10
1647911410000|2022-03-22 01:10:10|14810.46|14690.46|14807.29|14687.29|14810.46|14690.46|14807.29|14687.29|10
1647911420000|2022-03-22 01:10:20|14807.49|14687.49|14802.77|14682.77|14807.49|14687.49|14802.77|14682.77|10
1647911430000|2022-03-22 01:10:30|14802.37|14682.37|14803.25|14683.25|14803.25|14683.25|14802.37|14682.37|8
1647911440000|2022-03-22 01:10:40|14802.44|14682.44|14802.16|14682.16|14802.66|14682.66|14801.68|14681.68|9
1647911450000|2022-03-22 01:10:50|14802.22|14682.22|14804.28|14684.28|14804.28|14684.28|14802.22|14682.22|9
1647911460000|2022-03-22 01:11:00|14804.76|14684.76|14805.57|14685.57|14805.58|14685.58|14804.76|14684.76|10
1647911470000|2022-03-22 01:11:10|14805.72|14685.72|14806.07|14686.07|14806.22|14686.22|14805.67|14685.67|9
1647911480000|2022-03-22 01:11:20|14806.51|14686.51|14806.43|14686.43|14807.2|14687.2|14806.21|14686.21|10
1647911490000|2022-03-22 01:11:30|14806.46|14686.46|14806.86|14686.86|14807.22|14687.22|14806.46|14686.46|10
1647911500000|2022-03-22 01:11:40|14807.2|14687.2|14807.6|14687.6|14807.95|14687.95|14807.2|14687.2|10
1647911510000|2022-03-22 01:11:50|14807.61|14687.61|14808.17|14688.17|14808.17|14688.17|14807.49|14687.49|9
1647911520000|2022-03-22 01:12:00|14808.41|14688.41|14807.9|14687.9|14808.41|14688.41|14807.9|14687.9|8
1647911530000|2022-03-22 01:12:10|14807.57|14687.57|14808.01|14688.01|14808.07|14688.07|14807.57|14687.57|10
1647911540000|2022-03-22 01:12:20|14808.3|14688.3|14808.16|14688.16|14808.76|14688.76|14808.05|14688.05|10
1647911550000|2022-03-22 01:12:30|14808.29|14688.29|14808.12|14688.12|14808.48|14688.48|14808.05|14688.05|10
1647911560000|2022-03-22 01:12:40|14808.27|14688.27|14809.36|14689.36|14809.36|14689.36|14808.27|14688.27|9
1647911570000|2022-03-22 01:12:50|14809.04|14689.04|14808.42|14688.42|14809.23|14689.23|14808.17|14688.17|10
1647911580000|2022-03-22 01:13:00|14809.06|14689.06|14809.23|14689.23|14810.12|14690.12|14809.02|14689.02|10
1647911590000|2022-03-22 01:13:10|14808.86|14688.86|14807.5|14687.5|14808.89|14688.89|14807.5|14687.5|10
1647911600000|2022-03-22 01:13:20|14807.51|14687.51|14807.17|14687.17|14807.61|14687.61|14807.04|14687.04|9
1647911610000|2022-03-22 01:13:30|14807|14687|14807.18|14687.18|14807.28|14687.28|14806.29|14686.29|10
1647911620000|2022-03-22 01:13:40|14807.4|14687.4|14804.39|14684.39|14807.4|14687.4|14804.39|14684.39|10
1647911630000|2022-03-22 01:13:50|14803.99|14683.99|14802.63|14682.63|14803.99|14683.99|14802.63|14682.63|8
1647911640000|2022-03-22 01:14:00|14802.52|14682.52|14801.03|14681.03|14802.52|14682.52|14801.03|14681.03|9
1647911650000|2022-03-22 01:14:10|14800.99|14680.99|14802.86|14682.86|14803|14683|14800.37|14680.37|10
1647911660000|2022-03-22 01:14:20|14802.73|14682.73|14805.94|14685.94|14806.38|14686.38|14802.73|14682.73|10
1647911670000|2022-03-22 01:14:30|14805.89|14685.89|14806.31|14686.31|14806.31|14686.31|14805.62|14685.62|10
1647911680000|2022-03-22 01:14:40|14806.26|14686.26|14805.86|14685.86|14806.54|14686.54|14805.86|14685.86|10
1647911690000|2022-03-22 01:14:50|14805.97|14685.97|14806.81|14686.81|14806.81|14686.81|14805.86|14685.86|9
1647911700000|2022-03-22 01:15:00|14806.93|14686.93|14807.98|14687.98|14807.98|14687.98|14806.93|14686.93|10
1647911710000|2022-03-22 01:15:10|14808.13|14688.13|14811.26|14691.26|14811.26|14691.26|14808.13|14688.13|9
1647911720000|2022-03-22 01:15:20|14811.51|14691.51|14812.65|14692.65|14812.65|14692.65|14811.51|14691.51|10
1647911730000|2022-03-22 01:15:30|14812.74|14692.74|14812.87|14692.87|14812.88|14692.88|14812.37|14692.37|10
1647911740000|2022-03-22 01:15:40|14812.72|14692.72|14812.26|14692.26|14812.77|14692.77|14812.19|14692.19|10
1647911750000|2022-03-22 01:15:50|14811.85|14691.85|14811.99|14691.99|14812.14|14692.14|14811.7|14691.7|10
1647911760000|2022-03-22 01:16:00|14811.82|14691.82|14811.49|14691.49|14811.82|14691.82|14811.49|14691.49|9
1647911770000|2022-03-22 01:16:10|14811.47|14691.47|14810.17|14690.17|14811.47|14691.47|14810.17|14690.17|9
1647911780000|2022-03-22 01:16:20|14810.23|14690.23|14810.16|14690.16|14810.34|14690.34|14809.94|14689.94|10
1647911790000|2022-03-22 01:16:30|14810.28|14690.28|14810.76|14690.76|14810.76|14690.76|14809.94|14689.94|9
1647911800000|2022-03-22 01:16:40|14810.84|14690.84|14809.92|14689.92|14810.84|14690.84|14809.92|14689.92|10
1647911810000|2022-03-22 01:16:50|14809.93|14689.93|14811.16|14691.16|14811.3|14691.3|14809.93|14689.93|10
1647911820000|2022-03-22 01:17:00|14811.37|14691.37|14810.24|14690.24|14811.37|14691.37|14810.24|14690.24|8
1647911830000|2022-03-22 01:17:10|14810.22|14690.22|14809.09|14689.09|14810.37|14690.37|14809.06|14689.06|9
1647911840000|2022-03-22 01:17:20|14809.17|14689.17|14808.59|14688.59|14809.17|14689.17|14808.59|14688.59|9
1647911850000|2022-03-22 01:17:30|14808.49|14688.49|14804.15|14684.15|14808.49|14688.49|14804.15|14684.15|10
1647911860000|2022-03-22 01:17:40|14803.66|14683.66|14803.61|14683.61|14803.89|14683.89|14802.97|14682.97|10
1647911870000|2022-03-22 01:17:50|14803.7|14683.7|14803.82|14683.82|14804.38|14684.38|14803.61|14683.61|9
1647911880000|2022-03-22 01:18:00|14803.96|14683.96|14804.17|14684.17|14804.17|14684.17|14803.56|14683.56|9
1647911890000|2022-03-22 01:18:10|14804.37|14684.37|14804.6|14684.6|14804.68|14684.68|14803.98|14683.98|9
1647911900000|2022-03-22 01:18:20|14804.59|14684.59|14804.56|14684.56|14804.91|14684.91|14804.07|14684.07|10
1647911910000|2022-03-22 01:18:30|14804.57|14684.57|14805.34|14685.34|14805.95|14685.95|14804.57|14684.57|10
1647911920000|2022-03-22 01:18:40|14805.58|14685.58|14803.34|14683.34|14805.58|14685.58|14803.28|14683.28|10
1647911930000|2022-03-22 01:18:50|14803.35|14683.35|14802.46|14682.46|14803.46|14683.46|14802.41|14682.41|10
1647911940000|2022-03-22 01:19:00|14802.48|14682.48|14802.13|14682.13|14802.57|14682.57|14802.13|14682.13|7
1647911950000|2022-03-22 01:19:10|14802.07|14682.07|14801.75|14681.75|14802.07|14682.07|14800.88|14680.88|9
1647911960000|2022-03-22 01:19:20|14801.68|14681.68|14801.01|14681.01|14802.21|14682.21|14800.96|14680.96|8
1647911970000|2022-03-22 01:19:30|14800.9|14680.9|14800.59|14680.59|14800.99|14680.99|14800.59|14680.59|10
1647911980000|2022-03-22 01:19:40|14800.71|14680.71|14800.01|14680.01|14800.9|14680.9|14800.01|14680.01|9
1647911990000|2022-03-22 01:19:50|14799.15|14679.15|14796.85|14676.85|14799.15|14679.15|14796.85|14676.85|10
1647912000000|2022-03-22 01:20:00|14796.63|14676.63|14796.11|14676.11|14796.69|14676.69|14796.06|14676.06|10
1647912010000|2022-03-22 01:20:10|14795.82|14675.82|14794.43|14674.43|14795.88|14675.88|14794.43|14674.43|10
1647912020000|2022-03-22 01:20:20|14794.29|14674.29|14793.99|14673.99|14794.29|14674.29|14793.82|14673.82|10
1647912030000|2022-03-22 01:20:30|14794.83|14674.83|14792.63|14672.63|14794.83|14674.83|14792.63|14672.63|10
1647912040000|2022-03-22 01:20:40|14792.51|14672.51|14792.57|14672.57|14793|14673|14792.45|14672.45|10
1647912050000|2022-03-22 01:20:50|14792.58|14672.58|14792.53|14672.53|14792.58|14672.58|14791.92|14671.92|8
1647912060000|2022-03-22 01:21:00|14792.42|14672.42|14792.96|14672.96|14793.28|14673.28|14792.28|14672.28|8
1647912070000|2022-03-22 01:21:10|14793.15|14673.15|14792.36|14672.36|14793.15|14673.15|14792.36|14672.36|10
1647912080000|2022-03-22 01:21:20|14792.01|14672.01|14792.13|14672.13|14792.49|14672.49|14792.01|14672.01|9
1647912090000|2022-03-22 01:21:30|14792.07|14672.07|14791.45|14671.45|14792.07|14672.07|14791.43|14671.43|10
1647912100000|2022-03-22 01:21:40|14791.25|14671.25|14791.52|14671.52|14791.77|14671.77|14790.25|14670.25|9
1647912110000|2022-03-22 01:21:50|14791.45|14671.45|14791.05|14671.05|14791.45|14671.45|14791.05|14671.05|10
1647912120000|2022-03-22 01:22:00|14790.65|14670.65|14789.44|14669.44|14790.65|14670.65|14789.44|14669.44|10
1647912130000|2022-03-22 01:22:10|14789.5|14669.5|14788.26|14668.26|14789.5|14669.5|14787.69|14667.69|10
1647912140000|2022-03-22 01:22:20|14788.02|14668.02|14789.27|14669.27|14789.27|14669.27|14787.24|14667.24|10
1647912150000|2022-03-22 01:22:30|14789.14|14669.14|14788.67|14668.67|14789.47|14669.47|14788.67|14668.67|10
1647912160000|2022-03-22 01:22:40|14788.57|14668.57|14787.52|14667.52|14788.57|14668.57|14787.52|14667.52|10
1647912170000|2022-03-22 01:22:50|14787.51|14667.51|14787.87|14667.87|14787.91|14667.91|14787.39|14667.39|9
1647912180000|2022-03-22 01:23:00|14788.16|14668.16|14787|14667|14788.16|14668.16|14787|14667|9
1647912190000|2022-03-22 01:23:10|14786.49|14666.49|14784.6|14664.6|14786.49|14666.49|14784.27|14664.27|10
1647912200000|2022-03-22 01:23:20|14784.5|14664.5|14784.25|14664.25|14784.5|14664.5|14784.04|14664.04|10
1647912210000|2022-03-22 01:23:30|14784.37|14664.37|14783.59|14663.59|14784.37|14664.37|14783.59|14663.59|8
1647912220000|2022-03-22 01:23:40|14783.49|14663.49|14782.16|14662.16|14783.49|14663.49|14782.16|14662.16|10
1647912230000|2022-03-22 01:23:50|14782.05|14662.05|14782.45|14662.45|14782.49|14662.49|14781.24|14661.24|10
1647912240000|2022-03-22 01:24:00|14781.75|14661.75|14782.45|14662.45|14782.45|14662.45|14781.75|14661.75|10
1647912250000|2022-03-22 01:24:10|14782.44|14662.44|14784.14|14664.14|14784.14|14664.14|14782.44|14662.44|8
1647912260000|2022-03-22 01:24:20|14784.51|14664.51|14785.55|14665.55|14785.55|14665.55|14784.51|14664.51|9
1647912270000|2022-03-22 01:24:30|14785.68|14665.68|14784.96|14664.96|14786.38|14666.38|14784.96|14664.96|10
1647912280000|2022-03-22 01:24:40|14784.51|14664.51|14783.1|14663.1|14784.51|14664.51|14782.94|14662.94|10
1647912290000|2022-03-22 01:24:50|14783.29|14663.29|14784.13|14664.13|14784.13|14664.13|14782.97|14662.97|6
1647912300000|2022-03-22 01:25:00|14784.23|14664.23|14784.34|14664.34|14784.69|14664.69|14783.69|14663.69|9
1647912310000|2022-03-22 01:25:10|14784.4|14664.4|14784.66|14664.66|14784.66|14664.66|14784.4|14664.4|7
1647912320000|2022-03-22 01:25:20|14784.52|14664.52|14784.84|14664.84|14784.86|14664.86|14784.52|14664.52|10
1647912330000|2022-03-22 01:25:30|14784.75|14664.75|14783.79|14663.79|14784.8|14664.8|14783.79|14663.79|9
1647912340000|2022-03-22 01:25:40|14783.77|14663.77|14782.94|14662.94|14783.82|14663.82|14782.94|14662.94|9
1647912350000|2022-03-22 01:25:50|14782.96|14662.96|14783.14|14663.14|14783.15|14663.15|14782.96|14662.96|8
1647912360000|2022-03-22 01:26:00|14783.08|14663.08|14783.02|14663.02|14783.18|14663.18|14783|14663|9
1647912370000|2022-03-22 01:26:10|14783.12|14663.12|14780.57|14660.57|14783.12|14663.12|14780.57|14660.57|9
1647912380000|2022-03-22 01:26:20|14779.3|14659.3|14776.6|14656.6|14779.3|14659.3|14776.35|14656.35|10
1647912390000|2022-03-22 01:26:30|14776.79|14656.79|14775.05|14655.05|14776.79|14656.79|14774.99|14654.99|9
1647912400000|2022-03-22 01:26:40|14774.56|14654.56|14770.9|14650.9|14774.56|14654.56|14770.65|14650.65|10
1647912410000|2022-03-22 01:26:50|14770.79|14650.79|14772.73|14652.73|14772.73|14652.73|14770.72|14650.72|9
1647912420000|2022-03-22 01:27:00|14772.45|14652.45|14772.03|14652.03|14772.45|14652.45|14771.78|14651.78|10
1647912430000|2022-03-22 01:27:10|14772.12|14652.12|14771.65|14651.65|14772.12|14652.12|14771.65|14651.65|10
1647912440000|2022-03-22 01:27:20|14772.06|14652.06|14771.26|14651.26|14772.22|14652.22|14771.18|14651.18|10
1647912450000|2022-03-22 01:27:30|14770.7|14650.7|14768.65|14648.65|14770.7|14650.7|14768.49|14648.49|9
1647912460000|2022-03-22 01:27:40|14768.68|14648.68|14768.89|14648.89|14769.31|14649.31|14768.5|14648.5|10
1647912470000|2022-03-22 01:27:50|14768.39|14648.39|14768.28|14648.28|14768.67|14648.67|14768.28|14648.28|9
1647912480000|2022-03-22 01:28:00|14768.29|14648.29|14766.72|14646.72|14768.29|14648.29|14766.72|14646.72|10
1647912490000|2022-03-22 01:28:10|14766.63|14646.63|14765.95|14645.95|14767.19|14647.19|14765.95|14645.95|10
1647912500000|2022-03-22 01:28:20|14764.85|14644.85|14763.07|14643.07|14764.85|14644.85|14762.72|14642.72|10
1647912510000|2022-03-22 01:28:30|14762.61|14642.61|14762.64|14642.64|14763.94|14643.94|14762.56|14642.56|10
1647912520000|2022-03-22 01:28:40|14762.67|14642.67|14762.8|14642.8|14763.42|14643.42|14762.67|14642.67|10
1647912530000|2022-03-22 01:28:50|14762.6|14642.6|14762.4|14642.4|14762.68|14642.68|14762.07|14642.07|9
1647912540000|2022-03-22 01:29:00|14762.35|14642.35|14760.91|14640.91|14762.6|14642.6|14760.91|14640.91|10
1647912550000|2022-03-22 01:29:10|14761.04|14641.04|14762.61|14642.61|14762.61|14642.61|14761.04|14641.04|10
1647912560000|2022-03-22 01:29:20|14762.46|14642.46|14763.83|14643.83|14763.83|14643.83|14762.36|14642.36|9
1647912570000|2022-03-22 01:29:30|14764.03|14644.03|14766.54|14646.54|14766.54|14646.54|14764.03|14644.03|10
1647912580000|2022-03-22 01:29:40|14766.89|14646.89|14762.29|14642.29|14766.91|14646.91|14762.29|14642.29|10
1647912590000|2022-03-22 01:29:50|14760.52|14640.52|14758.44|14638.44|14760.52|14640.52|14758.36|14638.36|10
1647912600000|2022-03-22 01:30:00|14757.72|14637.72|14755.02|14635.02|14757.72|14637.72|14755.02|14635.02|10
1647912610000|2022-03-22 01:30:10|14754.52|14634.52|14753.42|14633.42|14754.52|14634.52|14753.42|14633.42|9
1647912620000|2022-03-22 01:30:20|14753.29|14633.29|14749.95|14629.95|14753.29|14633.29|14749.95|14629.95|10
1647912630000|2022-03-22 01:30:30|14749.18|14629.18|14751|14631|14751|14631|14748.43|14628.43|10
1647912640000|2022-03-22 01:30:40|14750.98|14630.98|14750.48|14630.48|14751.83|14631.83|14750.48|14630.48|10
1647912650000|2022-03-22 01:30:50|14750.42|14630.42|14750.39|14630.39|14750.72|14630.72|14750.21|14630.21|8
1647912660000|2022-03-22 01:31:00|14750.1|14630.1|14749.21|14629.21|14750.31|14630.31|14749.08|14629.08|10
1647912670000|2022-03-22 01:31:10|14749.39|14629.39|14750.82|14630.82|14750.82|14630.82|14749.27|14629.27|10
1647912680000|2022-03-22 01:31:20|14751.1|14631.1|14751.23|14631.23|14751.55|14631.55|14750.99|14630.99|10
1647912690000|2022-03-22 01:31:30|14751.21|14631.21|14750.56|14630.56|14751.34|14631.34|14750.56|14630.56|7
1647912700000|2022-03-22 01:31:40|14750.45|14630.45|14750.04|14630.04|14750.74|14630.74|14750.04|14630.04|9
1647912710000|2022-03-22 01:31:50|14749.66|14629.66|14748.17|14628.17|14749.75|14629.75|14748.06|14628.06|10
1647912720000|2022-03-22 01:32:00|14748.26|14628.26|14748.89|14628.89|14749|14629|14748.19|14628.19|10
1647912730000|2022-03-22 01:32:10|14748.91|14628.91|14748.49|14628.49|14749.12|14629.12|14748.43|14628.43|9
1647912740000|2022-03-22 01:32:20|14748.33|14628.33|14747.61|14627.61|14748.38|14628.38|14747.51|14627.51|10
1647912750000|2022-03-22 01:32:30|14747.54|14627.54|14748.5|14628.5|14748.56|14628.56|14747.54|14627.54|10
1647912760000|2022-03-22 01:32:40|14748.55|14628.55|14749.19|14629.19|14749.19|14629.19|14748.52|14628.52|10
1647912770000|2022-03-22 01:32:50|14749.12|14629.12|14749.77|14629.77|14749.82|14629.82|14749.08|14629.08|10
1647912780000|2022-03-22 01:33:00|14749.57|14629.57|14750.19|14630.19|14750.19|14630.19|14749.06|14629.06|10
1647912790000|2022-03-22 01:33:10|14750.65|14630.65|14749.38|14629.38|14750.65|14630.65|14749.23|14629.23|10
1647912800000|2022-03-22 01:33:20|14749.39|14629.39|14749.7|14629.7|14749.7|14629.7|14749.26|14629.26|10
1647912810000|2022-03-22 01:33:30|14749.42|14629.42|14750.55|14630.55|14750.55|14630.55|14749.08|14629.08|10
1647912820000|2022-03-22 01:33:40|14750.38|14630.38|14753.96|14633.96|14753.96|14633.96|14750.15|14630.15|10
1647912830000|2022-03-22 01:33:50|14754.4|14634.4|14754.96|14634.96|14754.96|14634.96|14754.4|14634.4|10
1647912840000|2022-03-22 01:34:00|14754.8|14634.8|14754.95|14634.95|14754.95|14634.95|14754.62|14634.62|10
1647912850000|2022-03-22 01:34:10|14754.84|14634.84|14755.27|14635.27|14755.34|14635.34|14754.62|14634.62|9
1647912860000|2022-03-22 01:34:20|14755.43|14635.43|14758.27|14638.27|14758.27|14638.27|14755.37|14635.37|8
1647912870000|2022-03-22 01:34:30|14758.06|14638.06|14757.72|14637.72|14758.29|14638.29|14757.69|14637.69|9
1647912880000|2022-03-22 01:34:40|14757.91|14637.91|14757.93|14637.93|14758.02|14638.02|14757.81|14637.81|8
1647912890000|2022-03-22 01:34:50|14758.08|14638.08|14759.35|14639.35|14759.37|14639.37|14757.92|14637.92|10
1647912900000|2022-03-22 01:35:00|14759.47|14639.47|14760.82|14640.82|14761.06|14641.06|14759.03|14639.03|10
1647912910000|2022-03-22 01:35:10|14761.15|14641.15|14762.36|14642.36|14762.52|14642.52|14761.15|14641.15|10
1647912920000|2022-03-22 01:35:20|14762.33|14642.33|14762.25|14642.25|14762.68|14642.68|14761.69|14641.69|10
1647912930000|2022-03-22 01:35:30|14762.28|14642.28|14760.92|14640.92|14762.3|14642.3|14760.92|14640.92|10
1647912940000|2022-03-22 01:35:40|14760.79|14640.79|14760.31|14640.31|14761.05|14641.05|14760.27|14640.27|10
1647912950000|2022-03-22 01:35:50|14760.38|14640.38|14759.8|14639.8|14760.38|14640.38|14759.75|14639.75|8
1647912960000|2022-03-22 01:36:00|14759.65|14639.65|14758.76|14638.76|14759.75|14639.75|14758.76|14638.76|10
1647912970000|2022-03-22 01:36:10|14758.39|14638.39|14757.97|14637.97|14758.39|14638.39|14757.66|14637.66|10
1647912980000|2022-03-22 01:36:20|14757.87|14637.87|14758.29|14638.29|14758.29|14638.29|14757.71|14637.71|9
1647912990000|2022-03-22 01:36:30|14758.19|14638.19|14758.33|14638.33|14758.45|14638.45|14758.1|14638.1|8
1647913000000|2022-03-22 01:36:40|14758.13|14638.13|14758.91|14638.91|14758.91|14638.91|14758.08|14638.08|9
1647913010000|2022-03-22 01:36:50|14758.95|14638.95|14758.81|14638.81|14759.07|14639.07|14758.77|14638.77|7
1647913020000|2022-03-22 01:37:00|14758.79|14638.79|14758.75|14638.75|14758.79|14638.79|14758.41|14638.41|9
1647913030000|2022-03-22 01:37:10|14758.86|14638.86|14761.18|14641.18|14761.18|14641.18|14758.71|14638.71|9
1647913040000|2022-03-22 01:37:20|14761.33|14641.33|14763.1|14643.1|14763.1|14643.1|14761.33|14641.33|10
1647913050000|2022-03-22 01:37:30|14763.14|14643.14|14763.67|14643.67|14763.67|14643.67|14763.11|14643.11|10
1647913060000|2022-03-22 01:37:40|14763.9|14643.9|14765.35|14645.35|14765.35|14645.35|14763.9|14643.9|9
1647913070000|2022-03-22 01:37:50|14765.45|14645.45|14766.54|14646.54|14766.54|14646.54|14765.45|14645.45|10
1647913080000|2022-03-22 01:38:00|14766.57|14646.57|14767.08|14647.08|14767.21|14647.21|14766.57|14646.57|10
1647913090000|2022-03-22 01:38:10|14766.97|14646.97|14766.69|14646.69|14767.06|14647.06|14766.62|14646.62|9
1647913100000|2022-03-22 01:38:20|14766.45|14646.45|14766.41|14646.41|14766.59|14646.59|14765.14|14645.14|10
1647913110000|2022-03-22 01:38:30|14766.84|14646.84|14766.81|14646.81|14766.93|14646.93|14766.61|14646.61|9
1647913120000|2022-03-22 01:38:40|14766.5|14646.5|14764.87|14644.87|14766.61|14646.61|14764.87|14644.87|10
1647913130000|2022-03-22 01:38:50|14765|14645|14764.27|14644.27|14765|14645|14764.21|14644.21|10
1647913140000|2022-03-22 01:39:00|14764.26|14644.26|14764.7|14644.7|14764.7|14644.7|14763.92|14643.92|10
1647913150000|2022-03-22 01:39:10|14764.71|14644.71|14765.13|14645.13|14765.24|14645.24|14764.24|14644.24|8
1647913160000|2022-03-22 01:39:20|14765.19|14645.19|14766.36|14646.36|14766.36|14646.36|14765.19|14645.19|9
1647913170000|2022-03-22 01:39:30|14766.5|14646.5|14767.67|14647.67|14767.77|14647.77|14766.5|14646.5|10
1647913180000|2022-03-22 01:39:40|14767.96|14647.96|14770.46|14650.46|14770.46|14650.46|14767.96|14647.96|9
1647913190000|2022-03-22 01:39:50|14770.35|14650.35|14769.44|14649.44|14770.35|14650.35|14769.38|14649.38|10
1647913200000|2022-03-22 01:40:00|14769.41|14649.41|14770.28|14650.28|14770.43|14650.43|14769.4|14649.4|10
1647913210000|2022-03-22 01:40:10|14770.72|14650.72|14773.33|14653.33|14773.33|14653.33|14770.72|14650.72|10
1647913220000|2022-03-22 01:40:20|14773.66|14653.66|14773.94|14653.94|14774.36|14654.36|14773.54|14653.54|10
1647913230000|2022-03-22 01:40:30|14774.11|14654.11|14773.09|14653.09|14774.23|14654.23|14773.09|14653.09|9
1647913240000|2022-03-22 01:40:40|14772.99|14652.99|14774.69|14654.69|14774.7|14654.7|14772.99|14652.99|8
1647913250000|2022-03-22 01:40:50|14774.57|14654.57|14775.02|14655.02|14775.55|14655.55|14774.57|14654.57|10
1647913260000|2022-03-22 01:41:00|14775|14655|14775.34|14655.34|14775.34|14655.34|14774.73|14654.73|10
1647913270000|2022-03-22 01:41:10|14774.71|14654.71|14774.72|14654.72|14774.98|14654.98|14774.32|14654.32|10
1647913280000|2022-03-22 01:41:20|14774.52|14654.52|14774.11|14654.11|14774.52|14654.52|14774.07|14654.07|9
1647913290000|2022-03-22 01:41:30|14773.99|14653.99|14773.35|14653.35|14774.25|14654.25|14773.35|14653.35|9
1647913300000|2022-03-22 01:41:40|14773.19|14653.19|14771.33|14651.33|14773.38|14653.38|14771.33|14651.33|8
1647913310000|2022-03-22 01:41:50|14771.14|14651.14|14770.19|14650.19|14771.14|14651.14|14770.09|14650.09|10
1647913320000|2022-03-22 01:42:00|14770.22|14650.22|14770.51|14650.51|14770.62|14650.62|14770.19|14650.19|8
1647913330000|2022-03-22 01:42:10|14770.21|14650.21|14772.44|14652.44|14772.62|14652.62|14770.21|14650.21|10
1647913340000|2022-03-22 01:42:20|14772.53|14652.53|14773.02|14653.02|14773.02|14653.02|14772.53|14652.53|8
1647913350000|2022-03-22 01:42:30|14772.84|14652.84|14775.7|14655.7|14775.7|14655.7|14772.75|14652.75|10
1647913360000|2022-03-22 01:42:40|14775.58|14655.58|14774.77|14654.77|14775.58|14655.58|14774.77|14654.77|10
1647913370000|2022-03-22 01:42:50|14774.29|14654.29|14774.66|14654.66|14774.66|14654.66|14774.17|14654.17|9
1647913380000|2022-03-22 01:43:00|14774.68|14654.68|14774.96|14654.96|14775.16|14655.16|14774.37|14654.37|10
1647913390000|2022-03-22 01:43:10|14774.88|14654.88|14774.55|14654.55|14774.94|14654.94|14774.55|14654.55|7
1647913400000|2022-03-22 01:43:20|14774.52|14654.52|14774.14|14654.14|14774.52|14654.52|14773.87|14653.87|9
1647913410000|2022-03-22 01:43:30|14773.96|14653.96|14771.6|14651.6|14774.21|14654.21|14771.6|14651.6|9
1647913420000|2022-03-22 01:43:40|14770.59|14650.59|14768.9|14648.9|14770.59|14650.59|14768.73|14648.73|10
1647913430000|2022-03-22 01:43:50|14768.71|14648.71|14769.21|14649.21|14769.46|14649.46|14768.71|14648.71|10
1647913440000|2022-03-22 01:44:00|14767.1|14647.1|14763.65|14643.65|14767.17|14647.17|14763.65|14643.65|10
1647913450000|2022-03-22 01:44:10|14763.6|14643.6|14764.75|14644.75|14764.86|14644.86|14763.6|14643.6|9
1647913460000|2022-03-22 01:44:20|14764.72|14644.72|14765.36|14645.36|14765.36|14645.36|14764.72|14644.72|8
1647913470000|2022-03-22 01:44:30|14765.39|14645.39|14765.35|14645.35|14765.62|14645.62|14765.18|14645.18|10
1647913480000|2022-03-22 01:44:40|14765.15|14645.15|14764.08|14644.08|14765.18|14645.18|14764.08|14644.08|9
1647913490000|2022-03-22 01:44:50|14763.81|14643.81|14763.08|14643.08|14763.81|14643.81|14763.08|14643.08|10
1647913500000|2022-03-22 01:45:00|14763.01|14643.01|14763.07|14643.07|14763.1|14643.1|14762.08|14642.08|10
1647913510000|2022-03-22 01:45:10|14762.98|14642.98|14761.87|14641.87|14763.14|14643.14|14761.87|14641.87|10
1647913520000|2022-03-22 01:45:20|14760.21|14640.21|14759.47|14639.47|14760.21|14640.21|14759.37|14639.37|10
1647913530000|2022-03-22 01:45:30|14759.31|14639.31|14757.28|14637.28|14759.31|14639.31|14757.28|14637.28|9
1647913540000|2022-03-22 01:45:40|14757.54|14637.54|14755.16|14635.16|14757.56|14637.56|14755.07|14635.07|10
1647913550000|2022-03-22 01:45:50|14755.19|14635.19|14756.07|14636.07|14756.36|14636.36|14755.19|14635.19|10
1647913560000|2022-03-22 01:46:00|14756.63|14636.63|14757.52|14637.52|14757.55|14637.55|14756.58|14636.58|10
1647913570000|2022-03-22 01:46:10|14758.81|14638.81|14759.14|14639.14|14759.14|14639.14|14758.81|14638.81|9
1647913580000|2022-03-22 01:46:20|14759.07|14639.07|14758.67|14638.67|14759.32|14639.32|14758.67|14638.67|9
1647913590000|2022-03-22 01:46:30|14758.63|14638.63|14759.25|14639.25|14759.25|14639.25|14758.08|14638.08|10
1647913600000|2022-03-22 01:46:40|14759.01|14639.01|14759.87|14639.87|14759.87|14639.87|14759.01|14639.01|9
1647913610000|2022-03-22 01:46:50|14760.66|14640.66|14761.48|14641.48|14762|14642|14760.33|14640.33|10
1647913620000|2022-03-22 01:47:00|14761.67|14641.67|14762.73|14642.73|14762.73|14642.73|14761.15|14641.15|10
1647913630000|2022-03-22 01:47:10|14763.36|14643.36|14766.05|14646.05|14766.05|14646.05|14763.36|14643.36|10
1647913640000|2022-03-22 01:47:20|14766.19|14646.19|14765.65|14645.65|14766.45|14646.45|14765.42|14645.42|10
1647913650000|2022-03-22 01:47:30|14765.42|14645.42|14763.87|14643.87|14765.42|14645.42|14763.87|14643.87|10
1647913660000|2022-03-22 01:47:40|14763.93|14643.93|14763.34|14643.34|14763.97|14643.97|14763.16|14643.16|10
1647913670000|2022-03-22 01:47:50|14763.59|14643.59|14764.35|14644.35|14764.35|14644.35|14763.59|14643.59|8
1647913680000|2022-03-22 01:48:00|14764.49|14644.49|14765.45|14645.45|14765.78|14645.78|14764.49|14644.49|10
1647913690000|2022-03-22 01:48:10|14765.27|14645.27|14764.59|14644.59|14765.43|14645.43|14764.48|14644.48|9
1647913700000|2022-03-22 01:48:20|14764.56|14644.56|14763.39|14643.39|14764.56|14644.56|14763.28|14643.28|9
1647913710000|2022-03-22 01:48:30|14763.27|14643.27|14763.03|14643.03|14763.78|14643.78|14762.73|14642.73|10
1647913720000|2022-03-22 01:48:40|14763.24|14643.24|14763.41|14643.41|14763.54|14643.54|14762.94|14642.94|9
1647913730000|2022-03-22 01:48:50|14764.75|14644.75|14768.23|14648.23|14768.23|14648.23|14764.75|14644.75|10
1647913740000|2022-03-22 01:49:00|14768.52|14648.52|14770.84|14650.84|14770.84|14650.84|14768.52|14648.52|10
1647913750000|2022-03-22 01:49:10|14770.94|14650.94|14771.47|14651.47|14771.55|14651.55|14770.94|14650.94|10
1647913760000|2022-03-22 01:49:20|14771.61|14651.61|14773.24|14653.24|14773.24|14653.24|14771.42|14651.42|10
1647913770000|2022-03-22 01:49:30|14773.92|14653.92|14775.34|14655.34|14775.64|14655.64|14773.92|14653.92|10
1647913780000|2022-03-22 01:49:40|14775.41|14655.41|14781.62|14661.62|14781.62|14661.62|14775.41|14655.41|10
1647913790000|2022-03-22 01:49:50|14783.25|14663.25|14783.62|14663.62|14784.28|14664.28|14783.25|14663.25|10
1647913800000|2022-03-22 01:50:00|14783.84|14663.84|14783.72|14663.72|14784.32|14664.32|14783.54|14663.54|10
1647913810000|2022-03-22 01:50:10|14784.52|14664.52|14780.46|14660.46|14784.52|14664.52|14780.46|14660.46|10
1647913820000|2022-03-22 01:50:20|14780.3|14660.3|14781.08|14661.08|14781.08|14661.08|14779.47|14659.47|10
1647913830000|2022-03-22 01:50:30|14780.72|14660.72|14778.42|14658.42|14780.72|14660.72|14778.42|14658.42|10
1647913840000|2022-03-22 01:50:40|14778.79|14658.79|14778.16|14658.16|14779.41|14659.41|14778.16|14658.16|10
1647913850000|2022-03-22 01:50:50|14778.32|14658.32|14777.75|14657.75|14778.32|14658.32|14777.75|14657.75|9
1647913860000|2022-03-22 01:51:00|14777.59|14657.59|14777.52|14657.52|14777.82|14657.82|14777.47|14657.47|9
1647913870000|2022-03-22 01:51:10|14777.51|14657.51|14779.08|14659.08|14779.08|14659.08|14777.51|14657.51|10
1647913880000|2022-03-22 01:51:20|14779.07|14659.07|14779.35|14659.35|14779.38|14659.38|14779.07|14659.07|10
1647913890000|2022-03-22 01:51:30|14779.64|14659.64|14782.2|14662.2|14782.2|14662.2|14779.64|14659.64|10
1647913900000|2022-03-22 01:51:40|14782.3|14662.3|14782.63|14662.63|14782.63|14662.63|14782.18|14662.18|9
1647913910000|2022-03-22 01:51:50|14781.9|14661.9|14780.71|14660.71|14781.9|14661.9|14780.71|14660.71|10
1647913920000|2022-03-22 01:52:00|14780.16|14660.16|14779.75|14659.75|14780.26|14660.26|14779.75|14659.75|10
1647913930000|2022-03-22 01:52:10|14779.88|14659.88|14780.25|14660.25|14780.25|14660.25|14779.41|14659.41|10
1647913940000|2022-03-22 01:52:20|14780.53|14660.53|14782.26|14662.26|14782.33|14662.33|14780.4|14660.4|9
1647913950000|2022-03-22 01:52:30|14782.32|14662.32|14781.48|14661.48|14782.79|14662.79|14781.48|14661.48|10
1647913960000|2022-03-22 01:52:40|14781.57|14661.57|14782.09|14662.09|14782.25|14662.25|14781.57|14661.57|10
1647913970000|2022-03-22 01:52:50|14781.85|14661.85|14783.98|14663.98|14783.98|14663.98|14781.85|14661.85|9
1647913980000|2022-03-22 01:53:00|14783.84|14663.84|14784.13|14664.13|14784.39|14664.39|14783.84|14663.84|10
1647913990000|2022-03-22 01:53:10|14784.31|14664.31|14784.22|14664.22|14784.31|14664.31|14784.02|14664.02|10
1647914000000|2022-03-22 01:53:20|14784.25|14664.25|14783.91|14663.91|14784.41|14664.41|14783.91|14663.91|10
1647914010000|2022-03-22 01:53:30|14784.03|14664.03|14784.89|14664.89|14784.96|14664.96|14784.03|14664.03|10
1647914020000|2022-03-22 01:53:40|14785.24|14665.24|14787.58|14667.58|14787.58|14667.58|14785.24|14665.24|10
1647914030000|2022-03-22 01:53:50|14787.66|14667.66|14787.83|14667.83|14788.12|14668.12|14787.64|14667.64|10
1647914040000|2022-03-22 01:54:00|14788.41|14668.41|14788.19|14668.19|14788.65|14668.65|14788.19|14668.19|9
1647914050000|2022-03-22 01:54:10|14788.17|14668.17|14787.13|14667.13|14788.17|14668.17|14786.97|14666.97|10
1647914060000|2022-03-22 01:54:20|14787.21|14667.21|14789.31|14669.31|14789.31|14669.31|14787.21|14667.21|10
1647914070000|2022-03-22 01:54:30|14789.41|14669.41|14789.87|14669.87|14790.04|14670.04|14789.38|14669.38|9
1647914080000|2022-03-22 01:54:40|14789.79|14669.79|14789.51|14669.51|14789.79|14669.79|14789.18|14669.18|10
1647914090000|2022-03-22 01:54:50|14789.49|14669.49|14791.03|14671.03|14791.03|14671.03|14789.49|14669.49|10
1647914100000|2022-03-22 01:55:00|14791.02|14671.02|14789.67|14669.67|14791.07|14671.07|14789.67|14669.67|10
1647914110000|2022-03-22 01:55:10|14789.25|14669.25|14787.93|14667.93|14789.25|14669.25|14787.93|14667.93|9
1647914120000|2022-03-22 01:55:20|14787.77|14667.77|14785.19|14665.19|14787.77|14667.77|14785.19|14665.19|10
1647914130000|2022-03-22 01:55:30|14784.59|14664.59|14784.38|14664.38|14784.59|14664.59|14783.98|14663.98|10
1647914140000|2022-03-22 01:55:40|14784.36|14664.36|14784.24|14664.24|14784.81|14664.81|14784.24|14664.24|9
1647914150000|2022-03-22 01:55:50|14784.23|14664.23|14783.36|14663.36|14784.23|14664.23|14782.7|14662.7|9
1647914160000|2022-03-22 01:56:00|14783.25|14663.25|14783.58|14663.58|14784.09|14664.09|14782.07|14662.07|10
1647914170000|2022-03-22 01:56:10|14783.25|14663.25|14783.32|14663.32|14784.12|14664.12|14783.25|14663.25|10
1647914180000|2022-03-22 01:56:20|14782.7|14662.7|14781.91|14661.91|14782.7|14662.7|14781.91|14661.91|10
1647914190000|2022-03-22 01:56:30|14781.94|14661.94|14780.7|14660.7|14781.94|14661.94|14780.7|14660.7|9
1647914200000|2022-03-22 01:56:40|14780.97|14660.97|14780.62|14660.62|14781.48|14661.48|14780.62|14660.62|10
1647914210000|2022-03-22 01:56:50|14780.59|14660.59|14780.07|14660.07|14780.59|14660.59|14780.07|14660.07|10
1647914220000|2022-03-22 01:57:00|14780.17|14660.17|14780.77|14660.77|14780.77|14660.77|14780.17|14660.17|9
1647914230000|2022-03-22 01:57:10|14780.84|14660.84|14782.31|14662.31|14782.31|14662.31|14780.84|14660.84|8
1647914240000|2022-03-22 01:57:20|14782.79|14662.79|14784.27|14664.27|14784.27|14664.27|14782.79|14662.79|10
1647914250000|2022-03-22 01:57:30|14784.5|14664.5|14786.35|14666.35|14786.56|14666.56|14784.5|14664.5|10
1647914260000|2022-03-22 01:57:40|14786.31|14666.31|14786.12|14666.12|14786.54|14666.54|14785.98|14665.98|10
1647914270000|2022-03-22 01:57:50|14785.93|14665.93|14786.36|14666.36|14786.36|14666.36|14785.72|14665.72|8
1647914280000|2022-03-22 01:58:00|14786.54|14666.54|14787.19|14667.19|14787.2|14667.2|14786.54|14666.54|9
1647914290000|2022-03-22 01:58:10|14787.1|14667.1|14787.76|14667.76|14788.24|14668.24|14787.07|14667.07|9
1647914300000|2022-03-22 01:58:20|14787.96|14667.96|14788.04|14668.04|14788.04|14668.04|14787.75|14667.75|9
1647914310000|2022-03-22 01:58:30|14787.97|14667.97|14788.02|14668.02|14788.28|14668.28|14787.95|14667.95|9
1647914320000|2022-03-22 01:58:40|14788.14|14668.14|14787.99|14667.99|14788.8|14668.8|14787.89|14667.89|10
1647914330000|2022-03-22 01:58:50|14788.11|14668.11|14788.35|14668.35|14788.43|14668.43|14788.11|14668.11|9
1647914340000|2022-03-22 01:59:00|14788.29|14668.29|14788|14668|14788.29|14668.29|14787.76|14667.76|10
1647914350000|2022-03-22 01:59:10|14787.88|14667.88|14789.56|14669.56|14789.67|14669.67|14787.88|14667.88|10
1647914360000|2022-03-22 01:59:20|14789.74|14669.74|14790.99|14670.99|14791.11|14671.11|14789.74|14669.74|10
1647914370000|2022-03-22 01:59:30|14791.19|14671.19|14791.24|14671.24|14791.28|14671.28|14791.08|14671.08|9
1647914380000|2022-03-22 01:59:40|14791.34|14671.34|14791.23|14671.23|14791.39|14671.39|14791.14|14671.14|10
1647914390000|2022-03-22 01:59:50|14790.97|14670.97|14790.81|14670.81|14791.08|14671.08|14790.64|14670.64|9
1647914400000|2022-03-22 02:00:00|14791.6|14671.6|14791.8|14671.8|14791.8|14671.8|14791.6|14671.6|10
1647914410000|2022-03-22 02:00:10|14791.98|14671.98|14791.49|14671.49|14792.07|14672.07|14791.44|14671.44|10
1647914420000|2022-03-22 02:00:20|14791.28|14671.28|14790.76|14670.76|14791.46|14671.46|14790.7|14670.7|10
1647914430000|2022-03-22 02:00:30|14790.7|14670.7|14788.82|14668.82|14790.7|14670.7|14788.82|14668.82|10
1647914440000|2022-03-22 02:00:40|14788.29|14668.29|14787.26|14667.26|14788.34|14668.34|14787.26|14667.26|10
1647914450000|2022-03-22 02:00:50|14787.21|14667.21|14783.4|14663.4|14787.21|14667.21|14783.4|14663.4|10
1647914460000|2022-03-22 02:01:00|14783.71|14663.71|14785.47|14665.47|14785.47|14665.47|14783.71|14663.71|10
1647914470000|2022-03-22 02:01:10|14785.55|14665.55|14785.98|14665.98|14786.13|14666.13|14785.55|14665.55|9
1647914480000|2022-03-22 02:01:20|14785.76|14665.76|14784.98|14664.98|14785.76|14665.76|14784.98|14664.98|10
1647914490000|2022-03-22 02:01:30|14784.9|14664.9|14786.38|14666.38|14786.38|14666.38|14784.9|14664.9|9
1647914500000|2022-03-22 02:01:40|14786.29|14666.29|14785.92|14665.92|14786.29|14666.29|14785.79|14665.79|10
1647914510000|2022-03-22 02:01:50|14786.03|14666.03|14785.39|14665.39|14786.03|14666.03|14785.05|14665.05|9
1647914520000|2022-03-22 02:02:00|14785.47|14665.47|14787.76|14667.76|14787.76|14667.76|14785.4|14665.4|10
1647914530000|2022-03-22 02:02:10|14788.34|14668.34|14791.37|14671.37|14791.37|14671.37|14788.34|14668.34|10
1647914540000|2022-03-22 02:02:20|14791.14|14671.14|14792.07|14672.07|14792.07|14672.07|14791.14|14671.14|10
1647914550000|2022-03-22 02:02:30|14792.78|14672.78|14799.73|14679.73|14799.73|14679.73|14791.78|14671.78|9
1647914560000|2022-03-22 02:02:40|14811.75|14691.75|14853.63|14733.63|14853.63|14733.63|14811.75|14691.75|10
1647914570000|2022-03-22 02:02:50|14854.59|14734.59|14892.07|14772.07|14893|14773|14854.59|14734.59|10
1647914580000|2022-03-22 02:03:00|14888.96|14768.96|14889.61|14769.61|14890.85|14770.85|14885.18|14765.18|10
1647914590000|2022-03-22 02:03:10|14890.48|14770.48|14905.62|14785.62|14906.55|14786.55|14890.48|14770.48|10
1647914600000|2022-03-22 02:03:20|14911.47|14791.47|14947.52|14827.52|14948.07|14828.07|14911.47|14791.47|10
1647914610000|2022-03-22 02:03:30|14951.08|14831.08|14961.3|14841.3|14961.3|14841.3|14948.8|14828.8|10
1647914620000|2022-03-22 02:03:40|14963.02|14843.02|14979.2|14859.2|14980.53|14860.53|14963.02|14843.02|10
1647914630000|2022-03-22 02:03:50|14979.49|14859.49|14979.7|14859.7|14980.12|14860.12|14979.49|14859.49|10
1647914640000|2022-03-22 02:04:00|14979.15|14859.15|14971.42|14851.42|14979.15|14859.15|14971.42|14851.42|10
1647914650000|2022-03-22 02:04:10|14971.92|14851.92|14968.5|14848.5|14971.92|14851.92|14965.37|14845.37|10
1647914660000|2022-03-22 02:04:20|14970.41|14850.41|14975.03|14855.03|14975.96|14855.96|14970.41|14850.41|10
1647914670000|2022-03-22 02:04:30|14976.69|14856.69|14977.62|14857.62|14977.62|14857.62|14975.87|14855.87|10
1647914680000|2022-03-22 02:04:40|14978.01|14858.01|14975.75|14855.75|14979.12|14859.12|14974.73|14854.73|10
1647914690000|2022-03-22 02:04:50|14976.37|14856.37|14970.11|14850.11|14976.37|14856.37|14970.11|14850.11|10
1647914700000|2022-03-22 02:05:00|14970.19|14850.19|14963.98|14843.98|14970.19|14850.19|14963.23|14843.23|10
1647914710000|2022-03-22 02:05:10|14964.14|14844.14|14959.78|14839.78|14964.37|14844.37|14959.78|14839.78|10
1647914720000|2022-03-22 02:05:20|14960.14|14840.14|14955.48|14835.48|14960.14|14840.14|14954.45|14834.45|10
1647914730000|2022-03-22 02:05:30|14955.89|14835.89|14930.87|14810.87|14956.41|14836.41|14930.79|14810.79|10
1647914740000|2022-03-22 02:05:40|14928.72|14808.72|14914.17|14794.17|14928.72|14808.72|14914.17|14794.17|10
1647914750000|2022-03-22 02:05:50|14912.25|14792.25|14906.33|14786.33|14912.81|14792.81|14906.33|14786.33|10
1647914760000|2022-03-22 02:06:00|14898.95|14778.95|14881.68|14761.68|14898.95|14778.95|14881.68|14761.68|10
1647914770000|2022-03-22 02:06:10|14884.05|14764.05|14885|14765|14885.61|14765.61|14883.96|14763.96|10
1647914780000|2022-03-22 02:06:20|14885.81|14765.81|14887.06|14767.06|14887.55|14767.55|14885.81|14765.81|10
1647914790000|2022-03-22 02:06:30|14886.53|14766.53|14889.38|14769.38|14889.38|14769.38|14886.53|14766.53|10
1647914800000|2022-03-22 02:06:40|14889.56|14769.56|14894.74|14774.74|14894.81|14774.81|14889.56|14769.56|10
1647914810000|2022-03-22 02:06:50|14893.63|14773.63|14891.29|14771.29|14893.63|14773.63|14891.29|14771.29|10
1647914820000|2022-03-22 02:07:00|14890.39|14770.39|14888.1|14768.1|14890.39|14770.39|14888.09|14768.09|10
1647914830000|2022-03-22 02:07:10|14888.2|14768.2|14887.6|14767.6|14888.47|14768.47|14886.89|14766.89|10
1647914840000|2022-03-22 02:07:20|14887.49|14767.49|14882.68|14762.68|14887.69|14767.69|14882.56|14762.56|10
1647914850000|2022-03-22 02:07:30|14881.34|14761.34|14870.56|14750.56|14881.34|14761.34|14870.53|14750.53|10
1647914860000|2022-03-22 02:07:40|14870.03|14750.03|14866.28|14746.28|14870.03|14750.03|14866.28|14746.28|10
1647914870000|2022-03-22 02:07:50|14865.46|14745.46|14863.73|14743.73|14865.46|14745.46|14863.28|14743.28|10
1647914880000|2022-03-22 02:08:00|14865.37|14745.37|14866.75|14746.75|14868.03|14748.03|14864.6|14744.6|10
1647914890000|2022-03-22 02:08:10|14867.01|14747.01|14868.89|14748.89|14868.89|14748.89|14866.61|14746.61|9
1647914900000|2022-03-22 02:08:20|14869.06|14749.06|14871.41|14751.41|14871.41|14751.41|14869.06|14749.06|10
1647914910000|2022-03-22 02:08:30|14871.08|14751.08|14871.79|14751.79|14871.85|14751.85|14871.08|14751.08|10
1647914920000|2022-03-22 02:08:40|14874.43|14754.43|14874.6|14754.6|14874.6|14754.6|14872.21|14752.21|10
1647914930000|2022-03-22 02:08:50|14874.67|14754.67|14874.38|14754.38|14874.78|14754.78|14874.38|14754.38|9
1647914940000|2022-03-22 02:09:00|14873.72|14753.72|14875.44|14755.44|14875.49|14755.49|14873.72|14753.72|10
1647914950000|2022-03-22 02:09:10|14874.86|14754.86|14875.63|14755.63|14875.71|14755.71|14873.81|14753.81|10
1647914960000|2022-03-22 02:09:20|14875.39|14755.39|14876.03|14756.03|14877.98|14757.98|14875.39|14755.39|10
1647914970000|2022-03-22 02:09:30|14876.33|14756.33|14878.16|14758.16|14878.36|14758.36|14876.33|14756.33|10
1647914980000|2022-03-22 02:09:40|14878.31|14758.31|14878.54|14758.54|14878.58|14758.58|14878.18|14758.18|9
1647914990000|2022-03-22 02:09:50|14878.59|14758.59|14879.72|14759.72|14879.72|14759.72|14878.51|14758.51|9
1647915000000|2022-03-22 02:10:00|14879.53|14759.53|14879.68|14759.68|14880.53|14760.53|14879.53|14759.53|10
1647915010000|2022-03-22 02:10:10|14883.13|14763.13|14883.26|14763.26|14883.26|14763.26|14879.81|14759.81|10
1647915020000|2022-03-22 02:10:20|14883.65|14763.65|14887.19|14767.19|14887.19|14767.19|14883.65|14763.65|9
1647915030000|2022-03-22 02:10:30|14887.22|14767.22|14885.68|14765.68|14887.75|14767.75|14885.68|14765.68|10
1647915040000|2022-03-22 02:10:40|14891.03|14771.03|14896.1|14776.1|14896.1|14776.1|14890.64|14770.64|10
1647915050000|2022-03-22 02:10:50|14895.74|14775.74|14900.86|14780.86|14900.89|14780.89|14895.51|14775.51|10
1647915060000|2022-03-22 02:11:00|14900.31|14780.31|14918.11|14798.11|14918.11|14798.11|14900.31|14780.31|10
1647915070000|2022-03-22 02:11:10|14918.56|14798.56|14924.46|14804.46|14924.46|14804.46|14918.56|14798.56|10
1647915080000|2022-03-22 02:11:20|14924.89|14804.89|14930.37|14810.37|14930.61|14810.61|14924.89|14804.89|10
1647915090000|2022-03-22 02:11:30|14930.61|14810.61|14934.81|14814.81|14934.81|14814.81|14929.11|14809.11|10
1647915100000|2022-03-22 02:11:40|14934.87|14814.87|14940.34|14820.34|14940.34|14820.34|14934.87|14814.87|10
1647915110000|2022-03-22 02:11:50|14940.31|14820.31|14937.96|14817.96|14940.4|14820.4|14937.96|14817.96|9
1647915120000|2022-03-22 02:12:00|14938.3|14818.3|14937.62|14817.62|14938.3|14818.3|14937.01|14817.01|10
1647915130000|2022-03-22 02:12:10|14937.6|14817.6|14937.2|14817.2|14937.7|14817.7|14937.12|14817.12|10
1647915140000|2022-03-22 02:12:20|14937.34|14817.34|14937.65|14817.65|14937.65|14817.65|14936.62|14816.62|9
1647915150000|2022-03-22 02:12:30|14937.42|14817.42|14937.66|14817.66|14938.27|14818.27|14937.31|14817.31|10
1647915160000|2022-03-22 02:12:40|14937.7|14817.7|14938.18|14818.18|14938.38|14818.38|14937.64|14817.64|10
1647915170000|2022-03-22 02:12:50|14938.42|14818.42|14939.9|14819.9|14940.02|14820.02|14938.42|14818.42|10
1647915180000|2022-03-22 02:13:00|14940.19|14820.19|14937.74|14817.74|14940.72|14820.72|14937.74|14817.74|10
1647915190000|2022-03-22 02:13:10|14937.35|14817.35|14934.55|14814.55|14937.42|14817.42|14934.44|14814.44|10
1647915200000|2022-03-22 02:13:20|14933.84|14813.84|14929.46|14809.46|14933.84|14813.84|14929.46|14809.46|9
1647915210000|2022-03-22 02:13:30|14929.39|14809.39|14929.35|14809.35|14930.07|14810.07|14929.25|14809.25|10
1647915220000|2022-03-22 02:13:40|14929.9|14809.9|14928.46|14808.46|14929.95|14809.95|14927.89|14807.89|9
1647915230000|2022-03-22 02:13:50|14928.36|14808.36|14928.41|14808.41|14928.41|14808.41|14926.46|14806.46|10
1647915240000|2022-03-22 02:14:00|14928.18|14808.18|14925.45|14805.45|14928.72|14808.72|14925.45|14805.45|10
1647915250000|2022-03-22 02:14:10|14924.15|14804.15|14920.43|14800.43|14924.15|14804.15|14920.21|14800.21|10
1647915260000|2022-03-22 02:14:20|14920.07|14800.07|14921.33|14801.33|14921.45|14801.45|14919.9|14799.9|10
1647915270000|2022-03-22 02:14:30|14921.42|14801.42|14920.45|14800.45|14921.42|14801.42|14920.17|14800.17|10
1647915280000|2022-03-22 02:14:40|14920.55|14800.55|14920.96|14800.96|14921.9|14801.9|14920.55|14800.55|9
1647915290000|2022-03-22 02:14:50|14921.46|14801.46|14922.85|14802.85|14922.85|14802.85|14921.3|14801.3|10
1647915300000|2022-03-22 02:15:00|14922.77|14802.77|14923.6|14803.6|14923.65|14803.65|14922.35|14802.35|10
1647915310000|2022-03-22 02:15:10|14923.76|14803.76|14925.08|14805.08|14925.22|14805.22|14923.76|14803.76|9
1647915320000|2022-03-22 02:15:20|14925.5|14805.5|14925.78|14805.78|14926.36|14806.36|14925.5|14805.5|10
1647915330000|2022-03-22 02:15:30|14926.17|14806.17|14926.86|14806.86|14927.26|14807.26|14926.17|14806.17|9
1647915340000|2022-03-22 02:15:40|14926.87|14806.87|14933.05|14813.05|14933.09|14813.09|14926.87|14806.87|10
1647915350000|2022-03-22 02:15:50|14933.5|14813.5|14937.8|14817.8|14937.8|14817.8|14933.5|14813.5|10
1647915360000|2022-03-22 02:16:00|14937.87|14817.87|14944.39|14824.39|14944.39|14824.39|14937.87|14817.87|9
1647915370000|2022-03-22 02:16:10|14945.56|14825.56|14950.58|14830.58|14950.58|14830.58|14945.56|14825.56|10
1647915380000|2022-03-22 02:16:20|14950.82|14830.82|14950.4|14830.4|14951.04|14831.04|14950.27|14830.27|10
1647915390000|2022-03-22 02:16:30|14950.31|14830.31|14949.43|14829.43|14950.42|14830.42|14949.43|14829.43|9
1647915400000|2022-03-22 02:16:40|14949.62|14829.62|14951.82|14831.82|14951.99|14831.99|14949.62|14829.62|10
1647915410000|2022-03-22 02:16:50|14951.53|14831.53|14953.76|14833.76|14955.42|14835.42|14951.53|14831.53|10
1647915420000|2022-03-22 02:17:00|14953.66|14833.66|14956.34|14836.34|14956.34|14836.34|14953.48|14833.48|10
1647915430000|2022-03-22 02:17:10|14956.8|14836.8|14958.08|14838.08|14958.32|14838.32|14956.8|14836.8|9
1647915440000|2022-03-22 02:17:20|14958.23|14838.23|14956.93|14836.93|14958.23|14838.23|14956.37|14836.37|10
1647915450000|2022-03-22 02:17:30|14956.86|14836.86|14956.69|14836.69|14956.86|14836.86|14956.39|14836.39|10
1647915460000|2022-03-22 02:17:40|14956.95|14836.95|14956.3|14836.3|14956.99|14836.99|14956.22|14836.22|10
1647915470000|2022-03-22 02:17:50|14956.43|14836.43|14956.67|14836.67|14956.92|14836.92|14956.37|14836.37|9
1647915480000|2022-03-22 02:18:00|14955.91|14835.91|14954.99|14834.99|14956.23|14836.23|14954.99|14834.99|9
1647915490000|2022-03-22 02:18:10|14955.1|14835.1|14955.39|14835.39|14955.51|14835.51|14954.82|14834.82|10
1647915500000|2022-03-22 02:18:20|14955.52|14835.52|14952.05|14832.05|14956.1|14836.1|14951.83|14831.83|10
1647915510000|2022-03-22 02:18:30|14952.19|14832.19|14949.03|14829.03|14952.33|14832.33|14948.81|14828.81|9
1647915520000|2022-03-22 02:18:40|14948.49|14828.49|14944.74|14824.74|14948.49|14828.49|14944.63|14824.63|10
1647915530000|2022-03-22 02:18:50|14944.98|14824.98|14947.19|14827.19|14947.22|14827.22|14944.98|14824.98|10
1647915540000|2022-03-22 02:19:00|14947.21|14827.21|14946|14826|14947.57|14827.57|14946|14826|10
1647915550000|2022-03-22 02:19:10|14946.2|14826.2|14944.61|14824.61|14946.2|14826.2|14944.58|14824.58|10
1647915560000|2022-03-22 02:19:20|14944.72|14824.72|14942.23|14822.23|14944.79|14824.79|14942.23|14822.23|9
1647915570000|2022-03-22 02:19:30|14942.28|14822.28|14937.82|14817.82|14942.29|14822.29|14937.82|14817.82|10
1647915580000|2022-03-22 02:19:40|14937.99|14817.99|14935.47|14815.47|14937.99|14817.99|14935.47|14815.47|10
1647915590000|2022-03-22 02:19:50|14935.27|14815.27|14935.47|14815.47|14935.54|14815.54|14935.09|14815.09|9
1647915600000|2022-03-22 02:20:00|14936.27|14816.27|14938.4|14818.4|14938.4|14818.4|14936.27|14816.27|10
1647915610000|2022-03-22 02:20:10|14938.05|14818.05|14936.72|14816.72|14938.17|14818.17|14936.65|14816.65|10
1647915620000|2022-03-22 02:20:20|14936.78|14816.78|14937.94|14817.94|14938.02|14818.02|14936.77|14816.77|10
1647915630000|2022-03-22 02:20:30|14938|14818|14939.86|14819.86|14939.86|14819.86|14938|14818|9
1647915640000|2022-03-22 02:20:40|14940.12|14820.12|14941.81|14821.81|14941.95|14821.95|14940.12|14820.12|9
1647915650000|2022-03-22 02:20:50|14941.3|14821.3|14943.28|14823.28|14943.28|14823.28|14941.15|14821.15|10
1647915660000|2022-03-22 02:21:00|14943.18|14823.18|14944.19|14824.19|14944.19|14824.19|14943.18|14823.18|9
1647915670000|2022-03-22 02:21:10|14944.08|14824.08|14944.09|14824.09|14944.11|14824.11|14943.85|14823.85|9
1647915680000|2022-03-22 02:21:20|14944.22|14824.22|14944.6|14824.6|14944.82|14824.82|14943.59|14823.59|10
1647915690000|2022-03-22 02:21:30|14943.97|14823.97|14942.98|14822.98|14944.29|14824.29|14942.85|14822.85|10
1647915700000|2022-03-22 02:21:40|14943.23|14823.23|14941.35|14821.35|14943.23|14823.23|14941.35|14821.35|9
1647915710000|2022-03-22 02:21:50|14941.28|14821.28|14937.78|14817.78|14941.31|14821.31|14937.78|14817.78|10
1647915720000|2022-03-22 02:22:00|14937.28|14817.28|14937.16|14817.16|14937.37|14817.37|14936.53|14816.53|10
1647915730000|2022-03-22 02:22:10|14937.22|14817.22|14934.34|14814.34|14937.22|14817.22|14934.15|14814.15|10
1647915740000|2022-03-22 02:22:20|14934.26|14814.26|14934.34|14814.34|14934.34|14814.34|14934.03|14814.03|9
1647915750000|2022-03-22 02:22:30|14934.48|14814.48|14936.2|14816.2|14936.34|14816.34|14934.43|14814.43|10
1647915760000|2022-03-22 02:22:40|14936.07|14816.07|14937.88|14817.88|14937.88|14817.88|14936.07|14816.07|10
1647915770000|2022-03-22 02:22:50|14937.76|14817.76|14939.9|14819.9|14939.99|14819.99|14937.76|14817.76|10
1647915780000|2022-03-22 02:23:00|14939.44|14819.44|14939.25|14819.25|14939.47|14819.47|14939.01|14819.01|10
1647915790000|2022-03-22 02:23:10|14939.22|14819.22|14939.09|14819.09|14939.69|14819.69|14939.08|14819.08|10
1647915800000|2022-03-22 02:23:20|14939.06|14819.06|14940.45|14820.45|14940.45|14820.45|14938.53|14818.53|10
1647915810000|2022-03-22 02:23:30|14940.63|14820.63|14946.57|14826.57|14946.57|14826.57|14940.49|14820.49|10
1647915820000|2022-03-22 02:23:40|14946.31|14826.31|14951.42|14831.42|14951.42|14831.42|14945.4|14825.4|10
1647915830000|2022-03-22 02:23:50|14951.39|14831.39|14952.98|14832.98|14953.01|14833.01|14951.39|14831.39|10
1647915840000|2022-03-22 02:24:00|14952.58|14832.58|14954.62|14834.62|14954.62|14834.62|14952.29|14832.29|10
1647915850000|2022-03-22 02:24:10|14954.89|14834.89|14957.87|14837.87|14957.92|14837.92|14954.89|14834.89|9
1647915860000|2022-03-22 02:24:20|14957.83|14837.83|14960.7|14840.7|14960.7|14840.7|14957.54|14837.54|10
1647915870000|2022-03-22 02:24:30|14960.51|14840.51|14960.73|14840.73|14961.44|14841.44|14960.5|14840.5|10
1647915880000|2022-03-22 02:24:40|14960.43|14840.43|14966.21|14846.21|14966.21|14846.21|14959.87|14839.87|10
1647915890000|2022-03-22 02:24:50|14966.22|14846.22|14967.43|14847.43|14967.68|14847.68|14966.19|14846.19|10
1647915900000|2022-03-22 02:25:00|14967.81|14847.81|14969.21|14849.21|14969.39|14849.39|14967.81|14847.81|10
1647915910000|2022-03-22 02:25:10|14968.97|14848.97|14970.29|14850.29|14970.29|14850.29|14968.97|14848.97|10
1647915920000|2022-03-22 02:25:20|14970.13|14850.13|14970.29|14850.29|14970.37|14850.37|14969.83|14849.83|8
1647915930000|2022-03-22 02:25:30|14970.48|14850.48|14973.1|14853.1|14973.32|14853.32|14970.44|14850.44|10
1647915940000|2022-03-22 02:25:40|14973.31|14853.31|14976.34|14856.34|14976.6|14856.6|14973.31|14853.31|10
1647915950000|2022-03-22 02:25:50|14976.06|14856.06|14977.1|14857.1|14977.32|14857.32|14976.06|14856.06|10
1647915960000|2022-03-22 02:26:00|14977.07|14857.07|14976.72|14856.72|14977.58|14857.58|14976.72|14856.72|9
1647915970000|2022-03-22 02:26:10|14976.71|14856.71|14977.49|14857.49|14977.57|14857.57|14976.56|14856.56|9
1647915980000|2022-03-22 02:26:20|14977.57|14857.57|14978|14858|14978.17|14858.17|14977.57|14857.57|6
1647915990000|2022-03-22 02:26:30|14978.11|14858.11|14971.83|14851.83|14978.11|14858.11|14971.83|14851.83|10
1647916000000|2022-03-22 02:26:40|14970.67|14850.67|14971.48|14851.48|14971.8|14851.8|14970.62|14850.62|10
1647916010000|2022-03-22 02:26:50|14971.68|14851.68|14971.72|14851.72|14972.23|14852.23|14971.48|14851.48|10
1647916020000|2022-03-22 02:27:00|14972.16|14852.16|14972.05|14852.05|14972.22|14852.22|14971.9|14851.9|8
1647916030000|2022-03-22 02:27:10|14972.11|14852.11|14972.01|14852.01|14972.15|14852.15|14971.6|14851.6|10
1647916040000|2022-03-22 02:27:20|14972.72|14852.72|14973.74|14853.74|14974.41|14854.41|14972.72|14852.72|10
1647916050000|2022-03-22 02:27:30|14975.05|14855.05|14974.23|14854.23|14975.05|14855.05|14973.16|14853.16|10
1647916060000|2022-03-22 02:27:40|14974.31|14854.31|14974.85|14854.85|14974.93|14854.93|14974.31|14854.31|9
1647916070000|2022-03-22 02:27:50|14974.99|14854.99|14977.41|14857.41|14977.41|14857.41|14974.99|14854.99|8
1647916080000|2022-03-22 02:28:00|14977.18|14857.18|14979.86|14859.86|14979.86|14859.86|14977.18|14857.18|10
1647916090000|2022-03-22 02:28:10|14980.07|14860.07|14980.65|14860.65|14980.75|14860.75|14980.01|14860.01|10
1647916100000|2022-03-22 02:28:20|14980.36|14860.36|14980.14|14860.14|14981.34|14861.34|14979.54|14859.54|10
1647916110000|2022-03-22 02:28:30|14980.29|14860.29|14996.04|14876.04|14996.04|14876.04|14980.25|14860.25|10
1647916120000|2022-03-22 02:28:40|14996.54|14876.54|14998.59|14878.59|14998.59|14878.59|14996.54|14876.54|10
1647916130000|2022-03-22 02:28:50|14998.52|14878.52|15002.04|14882.04|15002.04|14882.04|14998.52|14878.52|10
1647916140000|2022-03-22 02:29:00|15002.72|14882.72|14998.95|14878.95|15003.38|14883.38|14998.95|14878.95|10
1647916150000|2022-03-22 02:29:10|15001.06|14881.06|15008.51|14888.51|15008.51|14888.51|15000.66|14880.66|10
1647916160000|2022-03-22 02:29:20|15009.15|14889.15|15012.85|14892.85|15015.39|14895.39|15009.15|14889.15|9
1647916170000|2022-03-22 02:29:30|15012.5|14892.5|15013.8|14893.8|15013.89|14893.89|15012.31|14892.31|10
1647916180000|2022-03-22 02:29:40|15014|14894|15016.54|14896.54|15016.71|14896.71|15014|14894|10
1647916190000|2022-03-22 02:29:50|15016.79|14896.79|15013.06|14893.06|15016.79|14896.79|15013.06|14893.06|10
1647916200000|2022-03-22 02:30:00|15012.76|14892.76|15019.25|14899.25|15019.25|14899.25|15012.76|14892.76|10
1647916210000|2022-03-22 02:30:10|15018.24|14898.24|15020.82|14900.82|15020.82|14900.82|15017.75|14897.75|10
1647916220000|2022-03-22 02:30:20|15021.09|14901.09|15023.74|14903.74|15024.08|14904.08|15021.09|14901.09|10
1647916230000|2022-03-22 02:30:30|15023.85|14903.85|15021.06|14901.06|15023.85|14903.85|15020.96|14900.96|10
1647916240000|2022-03-22 02:30:40|15020.18|14900.18|15019.88|14899.88|15020.18|14900.18|15018.82|14898.82|10
1647916250000|2022-03-22 02:30:50|15019.79|14899.79|15018.82|14898.82|15020.54|14900.54|15018.63|14898.63|10
1647916260000|2022-03-22 02:31:00|15018.97|14898.97|15016.4|14896.4|15019.8|14899.8|15016.4|14896.4|10
1647916270000|2022-03-22 02:31:10|15016.38|14896.38|15018.5|14898.5|15018.5|14898.5|15014.85|14894.85|10
1647916280000|2022-03-22 02:31:20|15018.37|14898.37|15021.21|14901.21|15021.21|14901.21|15017.98|14897.98|10
1647916290000|2022-03-22 02:31:30|15021.92|14901.92|15023.95|14903.95|15023.95|14903.95|15021.56|14901.56|10
1647916300000|2022-03-22 02:31:40|15024.19|14904.19|15022.92|14902.92|15024.34|14904.34|15022.6|14902.6|9
1647916310000|2022-03-22 02:31:50|15023.2|14903.2|15027.08|14907.08|15027.08|14907.08|15023.2|14903.2|10
1647916320000|2022-03-22 02:32:00|15027.25|14907.25|15029.72|14909.72|15029.72|14909.72|15026.77|14906.77|10
1647916330000|2022-03-22 02:32:10|15029.81|14909.81|15030.87|14910.87|15030.87|14910.87|15029.81|14909.81|10
1647916340000|2022-03-22 02:32:20|15031.08|14911.08|15030.84|14910.84|15031.36|14911.36|15030.84|14910.84|9
1647916350000|2022-03-22 02:32:30|15030.89|14910.89|15033.35|14913.35|15033.5|14913.5|15030.89|14910.89|9
1647916360000|2022-03-22 02:32:40|15033.39|14913.39|15037.07|14917.07|15037.07|14917.07|15033.39|14913.39|10
1647916370000|2022-03-22 02:32:50|15037.34|14917.34|15039.27|14919.27|15039.27|14919.27|15037.34|14917.34|10
1647916380000|2022-03-22 02:33:00|15038.87|14918.87|15039.06|14919.06|15039.81|14919.81|15038.87|14918.87|9
1647916390000|2022-03-22 02:33:10|15038.99|14918.99|15039.31|14919.31|15039.38|14919.38|15038.58|14918.58|10
1647916400000|2022-03-22 02:33:20|15038.43|14918.43|15038.94|14918.94|15038.94|14918.94|15037.1|14917.1|10
1647916410000|2022-03-22 02:33:30|15038.67|14918.67|15040.42|14920.42|15040.42|14920.42|15038.67|14918.67|9
1647916420000|2022-03-22 02:33:40|15040.47|14920.47|15040.2|14920.2|15040.88|14920.88|15040.2|14920.2|9
1647916430000|2022-03-22 02:33:50|15040.09|14920.09|15038.51|14918.51|15040.12|14920.12|15038.51|14918.51|9
1647916440000|2022-03-22 02:34:00|15038.15|14918.15|15039.66|14919.66|15039.66|14919.66|15038.12|14918.12|10
1647916450000|2022-03-22 02:34:10|15039.85|14919.85|15041.47|14921.47|15041.47|14921.47|15039.76|14919.76|9
1647916460000|2022-03-22 02:34:20|15041.25|14921.25|15036.8|14916.8|15041.25|14921.25|15036.8|14916.8|10
1647916470000|2022-03-22 02:34:30|15036.74|14916.74|15032.52|14912.52|15036.74|14916.74|15032.52|14912.52|9
1647916480000|2022-03-22 02:34:40|15032.67|14912.67|15032.01|14912.01|15032.73|14912.73|15031.37|14911.37|10
1647916490000|2022-03-22 02:34:50|15032.23|14912.23|15034.4|14914.4|15034.4|14914.4|15032.23|14912.23|10
1647916500000|2022-03-22 02:35:00|15034.64|14914.64|15034.4|14914.4|15035.26|14915.26|15034.4|14914.4|10
1647916510000|2022-03-22 02:35:10|15034.3|14914.3|15031.11|14911.11|15034.3|14914.3|15031.11|14911.11|10
1647916520000|2022-03-22 02:35:20|15032.17|14912.17|15027.64|14907.64|15032.17|14912.17|15027.64|14907.64|10
1647916530000|2022-03-22 02:35:30|15027.43|14907.43|15024.61|14904.61|15027.43|14907.43|15024.57|14904.57|9
1647916540000|2022-03-22 02:35:40|15024.49|14904.49|15020.89|14900.89|15024.8|14904.8|15020.89|14900.89|9
1647916550000|2022-03-22 02:35:50|15021.03|14901.03|15019.11|14899.11|15021.03|14901.03|15018.84|14898.84|10
1647916560000|2022-03-22 02:36:00|15018.98|14898.98|15017.46|14897.46|15020.08|14900.08|15017.46|14897.46|10
1647916570000|2022-03-22 02:36:10|15016.94|14896.94|15016.63|14896.63|15017.07|14897.07|15015.79|14895.79|10
1647916580000|2022-03-22 02:36:20|15016.52|14896.52|15017.83|14897.83|15017.85|14897.85|15016.52|14896.52|10
1647916590000|2022-03-22 02:36:30|15018.34|14898.34|15018.35|14898.35|15018.55|14898.55|15018.29|14898.29|10
1647916600000|2022-03-22 02:36:40|15017.63|14897.63|15014.47|14894.47|15017.63|14897.63|15013.8|14893.8|10
1647916610000|2022-03-22 02:36:50|15014.54|14894.54|15016.53|14896.53|15016.53|14896.53|15013.37|14893.37|10
1647916620000|2022-03-22 02:37:00|15016.99|14896.99|15019.22|14899.22|15019.22|14899.22|15016.99|14896.99|10
1647916630000|2022-03-22 02:37:10|15019.03|14899.03|15018.58|14898.58|15019.03|14899.03|15018.58|14898.58|9
1647916640000|2022-03-22 02:37:20|15018.55|14898.55|15015.53|14895.53|15018.55|14898.55|15015.53|14895.53|10
1647916650000|2022-03-22 02:37:30|15014.82|14894.82|15013.11|14893.11|15014.92|14894.92|15013.11|14893.11|10
1647916660000|2022-03-22 02:37:40|15010.56|14890.56|15009.14|14889.14|15010.56|14890.56|15009.14|14889.14|10
1647916670000|2022-03-22 02:37:50|15009.12|14889.12|15009.87|14889.87|15010.37|14890.37|15009.12|14889.12|10
1647916680000|2022-03-22 02:38:00|15009.56|14889.56|15007.84|14887.84|15010.51|14890.51|15007.84|14887.84|10
1647916690000|2022-03-22 02:38:10|15007.75|14887.75|15007.21|14887.21|15008.45|14888.45|15006.98|14886.98|10
1647916700000|2022-03-22 02:38:20|15007.08|14887.08|15007.33|14887.33|15007.47|14887.47|15006.65|14886.65|10
1647916710000|2022-03-22 02:38:30|15007.59|14887.59|15007.46|14887.46|15007.68|14887.68|15007.43|14887.43|8
1647916720000|2022-03-22 02:38:40|15007.49|14887.49|15009.04|14889.04|15009.04|14889.04|15007.49|14887.49|10
1647916730000|2022-03-22 02:38:50|15008.96|14888.96|15008.09|14888.09|15009.09|14889.09|15008.09|14888.09|10
1647916740000|2022-03-22 02:39:00|15008.19|14888.19|15008.75|14888.75|15009|14889|15008.09|14888.09|10
1647916750000|2022-03-22 02:39:10|15008.83|14888.83|15009.48|14889.48|15009.48|14889.48|15008.83|14888.83|9
1647916760000|2022-03-22 02:39:20|15009.68|14889.68|15011.01|14891.01|15011.01|14891.01|15009.62|14889.62|9
1647916770000|2022-03-22 02:39:30|15011.54|14891.54|15014.08|14894.08|15014.08|14894.08|15011.54|14891.54|10
1647916780000|2022-03-22 02:39:40|15014.56|14894.56|15013.93|14893.93|15014.56|14894.56|15013.7|14893.7|9
1647916790000|2022-03-22 02:39:50|15014.95|14894.95|15014.62|14894.62|15015.01|14895.01|15014.6|14894.6|9
1647916800000|2022-03-22 02:40:00|15014.61|14894.61|15017.22|14897.22|15017.22|14897.22|15014.52|14894.52|10
1647916810000|2022-03-22 02:40:10|15017.91|14897.91|15016.72|14896.72|15017.91|14897.91|15016.37|14896.37|10
1647916820000|2022-03-22 02:40:20|15016.49|14896.49|15016.72|14896.72|15017.23|14897.23|15016.46|14896.46|10
1647916830000|2022-03-22 02:40:30|15016.7|14896.7|15016.55|14896.55|15016.95|14896.95|15016.37|14896.37|10
1647916840000|2022-03-22 02:40:40|15016.5|14896.5|15015.51|14895.51|15016.5|14896.5|15015.12|14895.12|10
1647916850000|2022-03-22 02:40:50|15015.54|14895.54|15013.16|14893.16|15015.54|14895.54|15013.07|14893.07|10
1647916860000|2022-03-22 02:41:00|15013.22|14893.22|15011.35|14891.35|15013.35|14893.35|15011.2|14891.2|10
1647916870000|2022-03-22 02:41:10|15011.64|14891.64|15012.31|14892.31|15012.31|14892.31|15011.41|14891.41|9
1647916880000|2022-03-22 02:41:20|15012.35|14892.35|15015.09|14895.09|15015.12|14895.12|15012.35|14892.35|9
1647916890000|2022-03-22 02:41:30|15014.89|14894.89|15016.2|14896.2|15016.2|14896.2|15014.89|14894.89|9
1647916900000|2022-03-22 02:41:40|15016.16|14896.16|15016.91|14896.91|15016.91|14896.91|15015.85|14895.85|10
1647916910000|2022-03-22 02:41:50|15017.21|14897.21|15017.2|14897.2|15017.22|14897.22|15016.95|14896.95|9
1647916920000|2022-03-22 02:42:00|15017.18|14897.18|15014.73|14894.73|15017.33|14897.33|15014.73|14894.73|9
1647916930000|2022-03-22 02:42:10|15014.82|14894.82|15014.97|14894.97|15015.17|14895.17|15014.8|14894.8|9
1647916940000|2022-03-22 02:42:20|15015.02|14895.02|15014.74|14894.74|15015.35|14895.35|15014.7|14894.7|10
1647916950000|2022-03-22 02:42:30|15014.86|14894.86|15014.24|14894.24|15014.97|14894.97|15014.24|14894.24|9
1647916960000|2022-03-22 02:42:40|15014.25|14894.25|15014.43|14894.43|15014.73|14894.73|15014.25|14894.25|8
1647916970000|2022-03-22 02:42:50|15014.92|14894.92|15016.05|14896.05|15016.05|14896.05|15014.63|14894.63|10
1647916980000|2022-03-22 02:43:00|15016.25|14896.25|15016.05|14896.05|15017.09|14897.09|15016.02|14896.02|10
1647916990000|2022-03-22 02:43:10|15015.79|14895.79|15014.03|14894.03|15015.8|14895.8|15014|14894|10
1647917000000|2022-03-22 02:43:20|15014.07|14894.07|15014.54|14894.54|15014.54|14894.54|15013.95|14893.95|10
1647917010000|2022-03-22 02:43:30|15014.49|14894.49|15015|14895|15015.58|14895.58|15014.49|14894.49|10
1647917020000|2022-03-22 02:43:40|15015.24|14895.24|15014.95|14894.95|15015.41|14895.41|15014.9|14894.9|10
1647917030000|2022-03-22 02:43:50|15014.73|14894.73|15015.38|14895.38|15015.51|14895.51|15014.73|14894.73|10
1647917040000|2022-03-22 02:44:00|15014.98|14894.98|15014.48|14894.48|15015.12|14895.12|15014.48|14894.48|10
1647917050000|2022-03-22 02:44:10|15014.92|14894.92|15016.9|14896.9|15016.9|14896.9|15014.55|14894.55|10
1647917060000|2022-03-22 02:44:20|15017.18|14897.18|15022.94|14902.94|15022.94|14902.94|15016.86|14896.86|10
1647917070000|2022-03-22 02:44:30|15024.05|14904.05|15029.44|14909.44|15030.62|14910.62|15024.05|14904.05|10
1647917080000|2022-03-22 02:44:40|15029.55|14909.55|15031.99|14911.99|15031.99|14911.99|15029.39|14909.39|10
1647917090000|2022-03-22 02:44:50|15032.47|14912.47|15034.48|14914.48|15035.17|14915.17|15032.44|14912.44|10
1647917100000|2022-03-22 02:45:00|15034.49|14914.49|15034.55|14914.55|15034.55|14914.55|15033.84|14913.84|9
1647917110000|2022-03-22 02:45:10|15034.34|14914.34|15034.95|14914.95|15034.95|14914.95|15034.27|14914.27|10
1647917120000|2022-03-22 02:45:20|15035.29|14915.29|15035.02|14915.02|15035.39|14915.39|15034.76|14914.76|10
1647917130000|2022-03-22 02:45:30|15035.06|14915.06|15034.52|14914.52|15035.33|14915.33|15034.52|14914.52|10
1647917140000|2022-03-22 02:45:40|15034.49|14914.49|15035.07|14915.07|15035.4|14915.4|15034.49|14914.49|10
1647917150000|2022-03-22 02:45:50|15034.89|14914.89|15034.88|14914.88|15034.89|14914.89|15034.1|14914.1|10
1647917160000|2022-03-22 02:46:00|15034.91|14914.91|15035.02|14915.02|15035.09|14915.09|15034.71|14914.71|9
1647917170000|2022-03-22 02:46:10|15035.05|14915.05|15036.05|14916.05|15036.05|14916.05|15034.85|14914.85|10
1647917180000|2022-03-22 02:46:20|15036.14|14916.14|15042.4|14922.4|15042.4|14922.4|15036.1|14916.1|10
1647917190000|2022-03-22 02:46:30|15042.46|14922.46|15044.36|14924.36|15044.36|14924.36|15042.46|14922.46|10
1647917200000|2022-03-22 02:46:40|15044.47|14924.47|15049.47|14929.47|15049.47|14929.47|15044.47|14924.47|10
1647917210000|2022-03-22 02:46:50|15050.07|14930.07|15049.19|14929.19|15050.22|14930.22|15049.19|14929.19|10
1647917220000|2022-03-22 02:47:00|15050.07|14930.07|15055.98|14935.98|15056.47|14936.47|15049.4|14929.4|10
1647917230000|2022-03-22 02:47:10|15055.73|14935.73|15055.53|14935.53|15056.53|14936.53|15055.53|14935.53|10
1647917240000|2022-03-22 02:47:20|15055.04|14935.04|15052.3|14932.3|15055.76|14935.76|15052.3|14932.3|10
1647917250000|2022-03-22 02:47:30|15052.53|14932.53|15048.95|14928.95|15052.53|14932.53|15048.95|14928.95|10
1647917260000|2022-03-22 02:47:40|15048.73|14928.73|15049.61|14929.61|15049.8|14929.8|15048.54|14928.54|10
1647917270000|2022-03-22 02:47:50|15049.1|14929.1|15050.02|14930.02|15050.37|14930.37|15049.08|14929.08|10
1647917280000|2022-03-22 02:48:00|15050.38|14930.38|15048.72|14928.72|15050.38|14930.38|15048.52|14928.52|10
1647917290000|2022-03-22 02:48:10|15048.61|14928.61|15049.1|14929.1|15049.17|14929.17|15048.32|14928.32|10
1647917300000|2022-03-22 02:48:20|15049.01|14929.01|15047.05|14927.05|15049.01|14929.01|15046.95|14926.95|10
1647917310000|2022-03-22 02:48:30|15046.82|14926.82|15044.63|14924.63|15046.84|14926.84|15044.63|14924.63|10
1647917320000|2022-03-22 02:48:40|15046.04|14926.04|15050.91|14930.91|15050.91|14930.91|15046.04|14926.04|8
1647917330000|2022-03-22 02:48:50|15051.11|14931.11|15052.71|14932.71|15052.71|14932.71|15051.11|14931.11|8
1647917340000|2022-03-22 02:49:00|15052.65|14932.65|15054.24|14934.24|15054.24|14934.24|15052.64|14932.64|10
1647917350000|2022-03-22 02:49:10|15054.56|14934.56|15052.22|14932.22|15054.93|14934.93|15052.22|14932.22|10
1647917360000|2022-03-22 02:49:20|15052.55|14932.55|15051.85|14931.85|15052.55|14932.55|15051.53|14931.53|8
1647917370000|2022-03-22 02:49:30|15052.07|14932.07|15052.14|14932.14|15052.73|14932.73|15052.07|14932.07|9
1647917380000|2022-03-22 02:49:40|15052.38|14932.38|15054.33|14934.33|15054.33|14934.33|15052.38|14932.38|10
1647917390000|2022-03-22 02:49:50|15054.78|14934.78|15056.76|14936.76|15056.76|14936.76|15054.78|14934.78|10
1647917400000|2022-03-22 02:50:00|15056.73|14936.73|15055.4|14935.4|15056.93|14936.93|15055.4|14935.4|10
1647917410000|2022-03-22 02:50:10|15055.46|14935.46|15055.03|14935.03|15055.46|14935.46|15054.87|14934.87|10
1647917420000|2022-03-22 02:50:20|15054.95|14934.95|15054.44|14934.44|15055.27|14935.27|15054.36|14934.36|9
1647917430000|2022-03-22 02:50:30|15054.42|14934.42|15055.29|14935.29|15055.29|14935.29|15054.41|14934.41|10
1647917440000|2022-03-22 02:50:40|15055.32|14935.32|15054.35|14934.35|15055.44|14935.44|15054.3|14934.3|10
1647917450000|2022-03-22 02:50:50|15054.28|14934.28|15053.82|14933.82|15054.28|14934.28|15053.38|14933.38|10
1647917460000|2022-03-22 02:51:00|15053.3|14933.3|15053.05|14933.05|15053.3|14933.3|15052.56|14932.56|10
1647917470000|2022-03-22 02:51:10|15053.24|14933.24|15053.6|14933.6|15053.6|14933.6|15052.94|14932.94|10
1647917480000|2022-03-22 02:51:20|15053.64|14933.64|15054.1|14934.1|15054.1|14934.1|15053.52|14933.52|8
1647917490000|2022-03-22 02:51:30|15053.66|14933.66|15052.93|14932.93|15053.66|14933.66|15052.69|14932.69|10
1647917500000|2022-03-22 02:51:40|15052.63|14932.63|15054.22|14934.22|15054.22|14934.22|15052.63|14932.63|9
1647917510000|2022-03-22 02:51:50|15054.46|14934.46|15054.92|14934.92|15055.22|14935.22|15054.46|14934.46|10
1647917520000|2022-03-22 02:52:00|15055.65|14935.65|15057.1|14937.1|15057.37|14937.37|15055.65|14935.65|8
1647917530000|2022-03-22 02:52:10|15057.81|14937.81|15061.18|14941.18|15061.18|14941.18|15057.81|14937.81|9
1647917540000|2022-03-22 02:52:20|15060.72|14940.72|15060.38|14940.38|15060.78|14940.78|15060.2|14940.2|7
1647917550000|2022-03-22 02:52:30|15060.6|14940.6|15060.7|14940.7|15060.85|14940.85|15060.42|14940.42|10
1647917560000|2022-03-22 02:52:40|15060.89|14940.89|15061.32|14941.32|15061.33|14941.33|15060.69|14940.69|8
1647917570000|2022-03-22 02:52:50|15061.36|14941.36|15062.57|14942.57|15062.74|14942.74|15061.36|14941.36|9
1647917580000|2022-03-22 02:53:00|15062.55|14942.55|15065.49|14945.49|15065.49|14945.49|15062.55|14942.55|9
1647917590000|2022-03-22 02:53:10|15065.57|14945.57|15063.24|14943.24|15065.9|14945.9|15063.24|14943.24|10
1647917600000|2022-03-22 02:53:20|15061.51|14941.51|15061.25|14941.25|15061.63|14941.63|15060.97|14940.97|10
1647917610000|2022-03-22 02:53:30|15060.96|14940.96|15061.4|14941.4|15061.46|14941.46|15060.89|14940.89|8
1647917620000|2022-03-22 02:53:40|15061.51|14941.51|15062.25|14942.25|15062.54|14942.54|15061.51|14941.51|10
1647917630000|2022-03-22 02:53:50|15061.68|14941.68|15061.65|14941.65|15062.19|14942.19|15061.36|14941.36|10
1647917640000|2022-03-22 02:54:00|15061.46|14941.46|15061.57|14941.57|15061.63|14941.63|15061.21|14941.21|10
1647917650000|2022-03-22 02:54:10|15061.71|14941.71|15060.22|14940.22|15061.76|14941.76|15060.22|14940.22|9
1647917660000|2022-03-22 02:54:20|15060.45|14940.45|15060.21|14940.21|15060.45|14940.45|15059.65|14939.65|9
1647917670000|2022-03-22 02:54:30|15060.3|14940.3|15061.65|14941.65|15061.65|14941.65|15060.2|14940.2|10
1647917680000|2022-03-22 02:54:40|15061.75|14941.75|15060.76|14940.76|15061.75|14941.75|15060.6|14940.6|9
1647917690000|2022-03-22 02:54:50|15060.7|14940.7|15061.15|14941.15|15061.15|14941.15|15060.5|14940.5|8
1647917700000|2022-03-22 02:55:00|15062.01|14942.01|15060.9|14940.9|15062.01|14942.01|15060.83|14940.83|9
1647917710000|2022-03-22 02:55:10|15060.84|14940.84|15058.2|14938.2|15060.84|14940.84|15058.2|14938.2|10
1647917720000|2022-03-22 02:55:20|15057.97|14937.97|15057.16|14937.16|15057.97|14937.97|15057.1|14937.1|10
1647917730000|2022-03-22 02:55:30|15057.27|14937.27|15052.94|14932.94|15057.34|14937.34|15052.94|14932.94|10
1647917740000|2022-03-22 02:55:40|15052.73|14932.73|15049.95|14929.95|15052.73|14932.73|15049.95|14929.95|10
1647917750000|2022-03-22 02:55:50|15049.61|14929.61|15047.11|14927.11|15049.61|14929.61|15047.04|14927.04|10
1647917760000|2022-03-22 02:56:00|15046.26|14926.26|15044.8|14924.8|15046.26|14926.26|15044.8|14924.8|10
1647917770000|2022-03-22 02:56:10|15044.72|14924.72|15045.17|14925.17|15045.17|14925.17|15044.53|14924.53|9
1647917780000|2022-03-22 02:56:20|15045.16|14925.16|15044.79|14924.79|15045.17|14925.17|15044.51|14924.51|10
1647917790000|2022-03-22 02:56:30|15043.37|14923.37|15043.41|14923.41|15043.43|14923.43|15042.74|14922.74|10
1647917800000|2022-03-22 02:56:40|15043.53|14923.53|15043.16|14923.16|15043.6|14923.6|15043.16|14923.16|10
1647917810000|2022-03-22 02:56:50|15043.15|14923.15|15043.69|14923.69|15043.69|14923.69|15043.14|14923.14|8
1647917820000|2022-03-22 02:57:00|15043.56|14923.56|15043.11|14923.11|15043.81|14923.81|15043.11|14923.11|9
1647917830000|2022-03-22 02:57:10|15043.19|14923.19|15040.97|14920.97|15043.63|14923.63|15040.2|14920.2|10
1647917840000|2022-03-22 02:57:20|15040.87|14920.87|15041.67|14921.67|15041.71|14921.71|15040.87|14920.87|10
1647917850000|2022-03-22 02:57:30|15041.94|14921.94|15042.75|14922.75|15042.78|14922.78|15041.79|14921.79|10
1647917860000|2022-03-22 02:57:40|15042.03|14922.03|15042.14|14922.14|15042.6|14922.6|15042.03|14922.03|9
1647917870000|2022-03-22 02:57:50|15042.11|14922.11|15041.77|14921.77|15042.11|14922.11|15041.68|14921.68|10
1647917880000|2022-03-22 02:58:00|15041.9|14921.9|15042.15|14922.15|15042.15|14922.15|15041.79|14921.79|10
1647917890000|2022-03-22 02:58:10|15042.05|14922.05|15043.53|14923.53|15043.53|14923.53|15042|14922|10
1647917900000|2022-03-22 02:58:20|15043.62|14923.62|15044.28|14924.28|15044.96|14924.96|15043.62|14923.62|9
1647917910000|2022-03-22 02:58:30|15044.36|14924.36|15045.37|14925.37|15045.38|14925.38|15044.33|14924.33|10
1647917920000|2022-03-22 02:58:40|15045.59|14925.59|15044.81|14924.81|15045.86|14925.86|15044.81|14924.81|10
1647917930000|2022-03-22 02:58:50|15044.69|14924.69|15043.65|14923.65|15044.69|14924.69|15043.5|14923.5|10
1647917940000|2022-03-22 02:59:00|15043.61|14923.61|15041.11|14921.11|15043.61|14923.61|15041.11|14921.11|10
1647917950000|2022-03-22 02:59:10|15040.71|14920.71|15039.73|14919.73|15040.91|14920.91|15039.73|14919.73|9
1647917960000|2022-03-22 02:59:20|15039.64|14919.64|15036.03|14916.03|15039.64|14919.64|15036.03|14916.03|10
1647917970000|2022-03-22 02:59:30|15035.84|14915.84|15033.08|14913.08|15035.84|14915.84|15033.08|14913.08|10
1647917980000|2022-03-22 02:59:40|15032.89|14912.89|15032.32|14912.32|15032.97|14912.97|15032.25|14912.25|10
1647917990000|2022-03-22 02:59:50|15031.75|14911.75|15029.68|14909.68|15031.75|14911.75|15029.45|14909.45|10
1647918000000|2022-03-22 03:00:00|15029.94|14909.94|15027.94|14907.94|15029.94|14909.94|15027.94|14907.94|10
1647918010000|2022-03-22 03:00:10|15027.69|14907.69|15029.98|14909.98|15029.98|14909.98|15027.69|14907.69|10
1647918020000|2022-03-22 03:00:20|15028.07|14908.07|15033.09|14913.09|15033.29|14913.29|15027.85|14907.85|10
1647918030000|2022-03-22 03:00:30|15033.58|14913.58|15036.56|14916.56|15036.58|14916.58|15033.58|14913.58|10
1647918040000|2022-03-22 03:00:40|15036.75|14916.75|15043.46|14923.46|15043.46|14923.46|15036.75|14916.75|9
1647918050000|2022-03-22 03:00:50|15049.28|14929.28|15051.5|14931.5|15052.01|14932.01|15049.23|14929.23|10
1647918060000|2022-03-22 03:01:00|15053.76|14933.76|15056.35|14936.35|15056.35|14936.35|15053.76|14933.76|10
1647918070000|2022-03-22 03:01:10|15056.68|14936.68|15057.52|14937.52|15058.5|14938.5|15056.68|14936.68|10
1647918080000|2022-03-22 03:01:20|15057.45|14937.45|15058.11|14938.11|15058.38|14938.38|15056.93|14936.93|10
1647918090000|2022-03-22 03:01:30|15058.36|14938.36|15060.81|14940.81|15060.81|14940.81|15058.36|14938.36|8
1647918100000|2022-03-22 03:01:40|15061.3|14941.3|15075.12|14955.12|15075.12|14955.12|15061.29|14941.29|10
1647918110000|2022-03-22 03:01:50|15075.45|14955.45|15075.16|14955.16|15077.63|14957.63|15075.16|14955.16|10
1647918120000|2022-03-22 03:02:00|15074.53|14954.53|15075.76|14955.76|15077.4|14957.4|15074.53|14954.53|10
1647918130000|2022-03-22 03:02:10|15074.55|14954.55|15073.36|14953.36|15074.55|14954.55|15073.36|14953.36|10
1647918140000|2022-03-22 03:02:20|15073.37|14953.37|15071.01|14951.01|15073.37|14953.37|15070.73|14950.73|9
1647918150000|2022-03-22 03:02:30|15070.64|14950.64|15071.17|14951.17|15071.17|14951.17|15070.23|14950.23|10
1647918160000|2022-03-22 03:02:40|15071.38|14951.38|15072.03|14952.03|15072.03|14952.03|15071.14|14951.14|10
1647918170000|2022-03-22 03:02:50|15072.85|14952.85|15072.08|14952.08|15072.93|14952.93|15072.08|14952.08|10
1647918180000|2022-03-22 03:03:00|15071.98|14951.98|15073.86|14953.86|15074.33|14954.33|15071.95|14951.95|10
1647918190000|2022-03-22 03:03:10|15073.72|14953.72|15073.44|14953.44|15073.72|14953.72|15073.31|14953.31|10
1647918200000|2022-03-22 03:03:20|15073.63|14953.63|15072.32|14952.32|15073.63|14953.63|15072.09|14952.09|9
1647918210000|2022-03-22 03:03:30|15072.29|14952.29|15070.89|14950.89|15072.29|14952.29|15070.89|14950.89|10
1647918220000|2022-03-22 03:03:40|15070.94|14950.94|15070.98|14950.98|15070.98|14950.98|15070.21|14950.21|8
1647918230000|2022-03-22 03:03:50|15070.97|14950.97|15071.21|14951.21|15071.46|14951.46|15070.84|14950.84|10
1647918240000|2022-03-22 03:04:00|15071.1|14951.1|15071.09|14951.09|15071.69|14951.69|15070.93|14950.93|10
1647918250000|2022-03-22 03:04:10|15071.23|14951.23|15073.3|14953.3|15073.3|14953.3|15071.23|14951.23|8
1647918260000|2022-03-22 03:04:20|15073.33|14953.33|15074.55|14954.55|15074.85|14954.85|15073.33|14953.33|9
1647918270000|2022-03-22 03:04:30|15075.06|14955.06|15075.62|14955.62|15075.81|14955.81|15074.78|14954.78|10
1647918280000|2022-03-22 03:04:40|15075.61|14955.61|15076.72|14956.72|15076.72|14956.72|15075.61|14955.61|10
1647918290000|2022-03-22 03:04:50|15076.98|14956.98|15076.81|14956.81|15077.12|14957.12|15076.52|14956.52|10
1647918300000|2022-03-22 03:05:00|15076.59|14956.59|15076.68|14956.68|15076.84|14956.84|15075.81|14955.81|10
1647918310000|2022-03-22 03:05:10|15076.56|14956.56|15075.95|14955.95|15076.89|14956.89|15075.61|14955.61|9
1647918320000|2022-03-22 03:05:20|15076.88|14956.88|15079.42|14959.42|15079.42|14959.42|15076.88|14956.88|10
1647918330000|2022-03-22 03:05:30|15079.66|14959.66|15081.55|14961.55|15081.55|14961.55|15079.66|14959.66|9
1647918340000|2022-03-22 03:05:40|15081.71|14961.71|15084.58|14964.58|15084.92|14964.92|15081.67|14961.67|9
1647918350000|2022-03-22 03:05:50|15084.54|14964.54|15083.1|14963.1|15085.05|14965.05|15082.86|14962.86|10
1647918360000|2022-03-22 03:06:00|15083.05|14963.05|15083.43|14963.43|15083.43|14963.43|15082.7|14962.7|10
1647918370000|2022-03-22 03:06:10|15083.35|14963.35|15085.32|14965.32|15085.32|14965.32|15083.35|14963.35|10
1647918380000|2022-03-22 03:06:20|15085.58|14965.58|15086.45|14966.45|15086.54|14966.54|15085.58|14965.58|10
1647918390000|2022-03-22 03:06:30|15087.12|14967.12|15087.04|14967.04|15087.21|14967.21|15086.72|14966.72|10
1647918400000|2022-03-22 03:06:40|15087.23|14967.23|15086.2|14966.2|15087.23|14967.23|15086.2|14966.2|9
1647918410000|2022-03-22 03:06:50|15086.77|14966.77|15087.52|14967.52|15087.75|14967.75|15086.77|14966.77|10
1647918420000|2022-03-22 03:07:00|15087.61|14967.61|15088.98|14968.98|15088.98|14968.98|15087.59|14967.59|10
1647918430000|2022-03-22 03:07:10|15088.65|14968.65|15088.96|14968.96|15089.07|14969.07|15087.13|14967.13|10
1647918440000|2022-03-22 03:07:20|15089.06|14969.06|15092|14972|15092.27|14972.27|15089.01|14969.01|9
1647918450000|2022-03-22 03:07:30|15091.55|14971.55|15092.15|14972.15|15092.15|14972.15|15091.55|14971.55|9
1647918460000|2022-03-22 03:07:40|15092.3|14972.3|15093.32|14973.32|15093.32|14973.32|15091.8|14971.8|10
1647918470000|2022-03-22 03:07:50|15093.34|14973.34|15094.84|14974.84|15095.08|14975.08|15093.2|14973.2|9
1647918480000|2022-03-22 03:08:00|15094.57|14974.57|15094.05|14974.05|15094.64|14974.64|15094.01|14974.01|9
1647918490000|2022-03-22 03:08:10|15093.97|14973.97|15094.66|14974.66|15094.71|14974.71|15093.97|14973.97|9
1647918500000|2022-03-22 03:08:20|15094.62|14974.62|15098.78|14978.78|15098.78|14978.78|15094.62|14974.62|10
1647918510000|2022-03-22 03:08:30|15098.74|14978.74|15099.3|14979.3|15099.5|14979.5|15098.72|14978.72|10
1647918520000|2022-03-22 03:08:40|15100.23|14980.23|15102.19|14982.19|15102.19|14982.19|15095.78|14975.78|10
1647918530000|2022-03-22 03:08:50|15103.36|14983.36|15110.05|14990.05|15110.05|14990.05|15103.36|14983.36|10
1647918540000|2022-03-22 03:09:00|15110.83|14990.83|15115.34|14995.34|15115.34|14995.34|15110.83|14990.83|10
1647918550000|2022-03-22 03:09:10|15115.09|14995.09|15116.48|14996.48|15116.8|14996.8|15115.06|14995.06|10
1647918560000|2022-03-22 03:09:20|15117.08|14997.08|15116.36|14996.36|15117.35|14997.35|15114.84|14994.84|10
1647918570000|2022-03-22 03:09:30|15117.44|14997.44|15117.64|14997.64|15117.64|14997.64|15115.78|14995.78|10
1647918580000|2022-03-22 03:09:40|15117.61|14997.61|15119.94|14999.94|15119.94|14999.94|15117.61|14997.61|9
1647918590000|2022-03-22 03:09:50|15120.4|15000.4|15125.05|15005.05|15125.05|15005.05|15120.13|15000.13|10
1647918600000|2022-03-22 03:10:00|15124.73|15004.73|15124.04|15004.04|15126|15006|15124.04|15004.04|9
1647918610000|2022-03-22 03:10:10|15124.11|15004.11|15123.32|15003.32|15124.11|15004.11|15123.32|15003.32|10
1647918620000|2022-03-22 03:10:20|15123.63|15003.63|15125.11|15005.11|15125.11|15005.11|15123.21|15003.21|9
1647918630000|2022-03-22 03:10:30|15125.3|15005.3|15124.92|15004.92|15125.59|15005.59|15124.92|15004.92|8
1647918640000|2022-03-22 03:10:40|15125|15005|15126.16|15006.16|15126.86|15006.86|15125|15005|10
1647918650000|2022-03-22 03:10:50|15125.97|15005.97|15124.62|15004.62|15125.97|15005.97|15124.62|15004.62|9
1647918660000|2022-03-22 03:11:00|15124.61|15004.61|15121.41|15001.41|15124.61|15004.61|15121.41|15001.41|10
1647918670000|2022-03-22 03:11:10|15120.76|15000.76|15120.7|15000.7|15120.97|15000.97|15120.03|15000.03|10
1647918680000|2022-03-22 03:11:20|15120.77|15000.77|15119.78|14999.78|15121.1|15001.1|15119.78|14999.78|10
1647918690000|2022-03-22 03:11:30|15120.29|15000.29|15113.97|14993.97|15120.29|15000.29|15113.97|14993.97|10
1647918700000|2022-03-22 03:11:40|15113.73|14993.73|15111.58|14991.58|15113.73|14993.73|15111.58|14991.58|10
1647918710000|2022-03-22 03:11:50|15111.32|14991.32|15108.54|14988.54|15111.33|14991.33|15108.39|14988.39|10
1647918720000|2022-03-22 03:12:00|15108.56|14988.56|15108.68|14988.68|15108.82|14988.82|15107.63|14987.63|10
1647918730000|2022-03-22 03:12:10|15108.6|14988.6|15111.26|14991.26|15111.26|14991.26|15108.6|14988.6|10
1647918740000|2022-03-22 03:12:20|15111.3|14991.3|15112.44|14992.44|15112.44|14992.44|15111.22|14991.22|9
1647918750000|2022-03-22 03:12:30|15112.52|14992.52|15113.99|14993.99|15114|14994|15112.5|14992.5|10
1647918760000|2022-03-22 03:12:40|15113.96|14993.96|15110.26|14990.26|15113.98|14993.98|15110.26|14990.26|10
1647918770000|2022-03-22 03:12:50|15110.05|14990.05|15107.6|14987.6|15110.05|14990.05|15107.52|14987.52|9
1647918780000|2022-03-22 03:13:00|15107.63|14987.63|15106.63|14986.63|15107.63|14987.63|15106.47|14986.47|10
1647918790000|2022-03-22 03:13:10|15106.81|14986.81|15105.73|14985.73|15106.81|14986.81|15104.94|14984.94|10
1647918800000|2022-03-22 03:13:20|15105.78|14985.78|15105.25|14985.25|15106.16|14986.16|15105.25|14985.25|10
1647918810000|2022-03-22 03:13:30|15105.01|14985.01|15104.46|14984.46|15105.42|14985.42|15104.35|14984.35|10
1647918820000|2022-03-22 03:13:40|15104.27|14984.27|15103.43|14983.43|15104.27|14984.27|15103.43|14983.43|9
1647918830000|2022-03-22 03:13:50|15103.44|14983.44|15103.7|14983.7|15103.84|14983.84|15103.44|14983.44|10
1647918840000|2022-03-22 03:14:00|15103.74|14983.74|15104.35|14984.35|15104.35|14984.35|15103.58|14983.58|10
1647918850000|2022-03-22 03:14:10|15104.27|14984.27|15106.21|14986.21|15106.24|14986.24|15104.27|14984.27|9
1647918860000|2022-03-22 03:14:20|15106.3|14986.3|15108.54|14988.54|15108.54|14988.54|15106.3|14986.3|10
1647918870000|2022-03-22 03:14:30|15108.39|14988.39|15108.71|14988.71|15108.74|14988.74|15108.38|14988.38|10
1647918880000|2022-03-22 03:14:40|15108.26|14988.26|15108.55|14988.55|15108.88|14988.88|15108.23|14988.23|10
1647918890000|2022-03-22 03:14:50|15108.62|14988.62|15107.77|14987.77|15108.86|14988.86|15107.77|14987.77|8
1647918900000|2022-03-22 03:15:00|15107.75|14987.75|15112.16|14992.16|15112.16|14992.16|15107.03|14987.03|10
1647918910000|2022-03-22 03:15:10|15113.22|14993.22|15120.68|15000.68|15120.68|15000.68|15113.22|14993.22|10
1647918920000|2022-03-22 03:15:20|15122.47|15002.47|15124.95|15004.95|15124.95|15004.95|15122.47|15002.47|9
1647918930000|2022-03-22 03:15:30|15124.91|15004.91|15125.65|15005.65|15125.65|15005.65|15124.91|15004.91|10
1647918940000|2022-03-22 03:15:40|15125.62|15005.62|15125.53|15005.53|15125.62|15005.62|15125.03|15005.03|10
1647918950000|2022-03-22 03:15:50|15125.45|15005.45|15124.7|15004.7|15125.59|15005.59|15124.7|15004.7|10
1647918960000|2022-03-22 03:16:00|15124.19|15004.19|15126.9|15006.9|15126.9|15006.9|15124.19|15004.19|10
1647918970000|2022-03-22 03:16:10|15127|15007|15128.46|15008.46|15128.46|15008.46|15127|15007|10
1647918980000|2022-03-22 03:16:20|15128.42|15008.42|15129.31|15009.31|15129.95|15009.95|15128.38|15008.38|9
1647918990000|2022-03-22 03:16:30|15129.16|15009.16|15128.25|15008.25|15129.16|15009.16|15128.25|15008.25|10
1647919000000|2022-03-22 03:16:40|15128.32|15008.32|15130.95|15010.95|15130.95|15010.95|15128.32|15008.32|8
1647919010000|2022-03-22 03:16:50|15130.04|15010.04|15129.53|15009.53|15130.33|15010.33|15129.53|15009.53|9
1647919020000|2022-03-22 03:17:00|15129.55|15009.55|15129.41|15009.41|15129.94|15009.94|15129.41|15009.41|8
1647919030000|2022-03-22 03:17:10|15129.45|15009.45|15130.18|15010.18|15130.24|15010.24|15129.45|15009.45|10
1647919040000|2022-03-22 03:17:20|15130.11|15010.11|15132.81|15012.81|15132.81|15012.81|15130.11|15010.11|10
1647919050000|2022-03-22 03:17:30|15132.24|15012.24|15132.74|15012.74|15132.74|15012.74|15132.1|15012.1|9
1647919060000|2022-03-22 03:17:40|15133.01|15013.01|15133.01|15013.01|15133.17|15013.17|15132.65|15012.65|10
1647919070000|2022-03-22 03:17:50|15133.18|15013.18|15134.08|15014.08|15134.08|15014.08|15132.82|15012.82|9
1647919080000|2022-03-22 03:18:00|15134.55|15014.55|15135.44|15015.44|15135.44|15015.44|15134.43|15014.43|9
1647919090000|2022-03-22 03:18:10|15135.51|15015.51|15136.86|15016.86|15136.86|15016.86|15135.45|15015.45|10
1647919100000|2022-03-22 03:18:20|15136.69|15016.69|15137.63|15017.63|15137.63|15017.63|15136.35|15016.35|10
1647919110000|2022-03-22 03:18:30|15137.58|15017.58|15138|15018|15138.12|15018.12|15137.41|15017.41|10
1647919120000|2022-03-22 03:18:40|15138.06|15018.06|15150.05|15030.05|15150.05|15030.05|15138.06|15018.06|10
1647919130000|2022-03-22 03:18:50|15151.43|15031.43|15164.28|15044.28|15165.2|15045.2|15151.43|15031.43|10
1647919140000|2022-03-22 03:19:00|15165.22|15045.22|15171.01|15051.01|15171.01|15051.01|15165.22|15045.22|10
1647919150000|2022-03-22 03:19:10|15172.9|15052.9|15173.4|15053.4|15174.56|15054.56|15172.3|15052.3|10
1647919160000|2022-03-22 03:19:20|15173.93|15053.93|15176.9|15056.9|15176.9|15056.9|15171.93|15051.93|10
1647919170000|2022-03-22 03:19:30|15177.66|15057.66|15183.62|15063.62|15183.62|15063.62|15177.66|15057.66|10
1647919180000|2022-03-22 03:19:40|15184.92|15064.92|15190.04|15070.04|15190.57|15070.57|15184.92|15064.92|10
1647919190000|2022-03-22 03:19:50|15192.06|15072.06|15201|15081|15201|15081|15192.06|15072.06|10
1647919200000|2022-03-22 03:20:00|15202.06|15082.06|15201.78|15081.78|15204.65|15084.65|15201.72|15081.72|10
1647919210000|2022-03-22 03:20:10|15201.32|15081.32|15199.66|15079.66|15201.62|15081.62|15199.64|15079.64|10
1647919220000|2022-03-22 03:20:20|15199.09|15079.09|15199.75|15079.75|15199.75|15079.75|15197.98|15077.98|10
1647919230000|2022-03-22 03:20:30|15199.09|15079.09|15197.61|15077.61|15199.37|15079.37|15197.61|15077.61|10
1647919240000|2022-03-22 03:20:40|15197.3|15077.3|15201.31|15081.31|15201.31|15081.31|15196.89|15076.89|10
1647919250000|2022-03-22 03:20:50|15202.05|15082.05|15210.78|15090.78|15210.78|15090.78|15202.05|15082.05|10
1647919260000|2022-03-22 03:21:00|15209.87|15089.87|15210.61|15090.61|15210.91|15090.91|15207.76|15087.76|10
1647919270000|2022-03-22 03:21:10|15213.73|15093.73|15225.85|15105.85|15225.85|15105.85|15213.73|15093.73|10
1647919280000|2022-03-22 03:21:20|15226.95|15106.95|15231.6|15111.6|15231.63|15111.63|15226.95|15106.95|10
1647919290000|2022-03-22 03:21:30|15236|15116|15258.01|15138.01|15258.01|15138.01|15236|15116|10
1647919300000|2022-03-22 03:21:40|15257.74|15137.74|15255.17|15135.17|15258.05|15138.05|15255.17|15135.17|10
1647919310000|2022-03-22 03:21:50|15254.55|15134.55|15256.5|15136.5|15256.52|15136.52|15254.54|15134.54|10
1647919320000|2022-03-22 03:22:00|15255.74|15135.74|15249.42|15129.42|15255.74|15135.74|15249.42|15129.42|10
1647919330000|2022-03-22 03:22:10|15249.08|15129.08|15243.31|15123.31|15249.98|15129.98|15243.31|15123.31|10
1647919340000|2022-03-22 03:22:20|15241.23|15121.23|15233.76|15113.76|15241.23|15121.23|15233.76|15113.76|9
1647919350000|2022-03-22 03:22:30|15233.7|15113.7|15235.88|15115.88|15236.8|15116.8|15232.53|15112.53|10
1647919360000|2022-03-22 03:22:40|15233.99|15113.99|15233.55|15113.55|15233.99|15113.99|15232.79|15112.79|10
1647919370000|2022-03-22 03:22:50|15233.82|15113.82|15234.83|15114.83|15235.35|15115.35|15233.69|15113.69|10
1647919380000|2022-03-22 03:23:00|15234.57|15114.57|15238.21|15118.21|15238.21|15118.21|15233.67|15113.67|10
1647919390000|2022-03-22 03:23:10|15239.22|15119.22|15246.22|15126.22|15246.22|15126.22|15239.22|15119.22|9
1647919400000|2022-03-22 03:23:20|15246.47|15126.47|15247.4|15127.4|15247.92|15127.92|15246.47|15126.47|8
1647919410000|2022-03-22 03:23:30|15248.05|15128.05|15242.82|15122.82|15249.25|15129.25|15242.31|15122.31|10
1647919420000|2022-03-22 03:23:40|15241.24|15121.24|15234.06|15114.06|15241.24|15121.24|15233.13|15113.13|10
1647919430000|2022-03-22 03:23:50|15233.56|15113.56|15237.52|15117.52|15238.35|15118.35|15233.56|15113.56|10
1647919440000|2022-03-22 03:24:00|15237.5|15117.5|15235.92|15115.92|15238.43|15118.43|15235.92|15115.92|10
1647919450000|2022-03-22 03:24:10|15235.9|15115.9|15231.16|15111.16|15235.97|15115.97|15231.16|15111.16|10
1647919460000|2022-03-22 03:24:20|15230.9|15110.9|15231.72|15111.72|15233.86|15113.86|15230.28|15110.28|10
1647919470000|2022-03-22 03:24:30|15231.63|15111.63|15232.34|15112.34|15232.34|15112.34|15230.2|15110.2|10
1647919480000|2022-03-22 03:24:40|15232.41|15112.41|15228.11|15108.11|15233.64|15113.64|15228.11|15108.11|10
1647919490000|2022-03-22 03:24:50|15227.08|15107.08|15222.61|15102.61|15227.08|15107.08|15222.57|15102.57|9
1647919500000|2022-03-22 03:25:00|15222.07|15102.07|15220.95|15100.95|15222.07|15102.07|15220.26|15100.26|9
1647919510000|2022-03-22 03:25:10|15221.5|15101.5|15221.41|15101.41|15221.59|15101.59|15221.02|15101.02|10
1647919520000|2022-03-22 03:25:20|15221.28|15101.28|15222.88|15102.88|15223.9|15103.9|15221.14|15101.14|10
1647919530000|2022-03-22 03:25:30|15222.89|15102.89|15221.85|15101.85|15222.89|15102.89|15221.53|15101.53|10
1647919540000|2022-03-22 03:25:40|15221.83|15101.83|15222.02|15102.02|15222.02|15102.02|15221.37|15101.37|10
1647919550000|2022-03-22 03:25:50|15221.53|15101.53|15218.48|15098.48|15221.53|15101.53|15218.48|15098.48|10
1647919560000|2022-03-22 03:26:00|15218.68|15098.68|15215.04|15095.04|15218.68|15098.68|15215.04|15095.04|10
1647919570000|2022-03-22 03:26:10|15214.82|15094.82|15212.06|15092.06|15214.82|15094.82|15212.06|15092.06|10
1647919580000|2022-03-22 03:26:20|15211.61|15091.61|15209.12|15089.12|15211.73|15091.73|15209.1|15089.1|10
1647919590000|2022-03-22 03:26:30|15208.06|15088.06|15205.15|15085.15|15208.06|15088.06|15204.71|15084.71|10
1647919600000|2022-03-22 03:26:40|15205.36|15085.36|15206.14|15086.14|15206.25|15086.25|15205.36|15085.36|10
1647919610000|2022-03-22 03:26:50|15205.93|15085.93|15206.07|15086.07|15206.91|15086.91|15205.93|15085.93|10
1647919620000|2022-03-22 03:27:00|15205.98|15085.98|15206.19|15086.19|15206.19|15086.19|15205.58|15085.58|10
1647919630000|2022-03-22 03:27:10|15206.17|15086.17|15204.63|15084.63|15206.17|15086.17|15204.63|15084.63|10
1647919640000|2022-03-22 03:27:20|15204.39|15084.39|15204.82|15084.82|15205.62|15085.62|15204.39|15084.39|10
1647919650000|2022-03-22 03:27:30|15204.87|15084.87|15202.7|15082.7|15205.07|15085.07|15202.7|15082.7|10
1647919660000|2022-03-22 03:27:40|15202.75|15082.75|15199.42|15079.42|15203.16|15083.16|15199.42|15079.42|10
1647919670000|2022-03-22 03:27:50|15199.23|15079.23|15197.26|15077.26|15199.23|15079.23|15197.26|15077.26|10
1647919680000|2022-03-22 03:28:00|15198.58|15078.58|15199.55|15079.55|15199.55|15079.55|15198.58|15078.58|10
1647919690000|2022-03-22 03:28:10|15199.12|15079.12|15198.27|15078.27|15199.27|15079.27|15198.27|15078.27|10
1647919700000|2022-03-22 03:28:20|15198.6|15078.6|15200.82|15080.82|15200.87|15080.87|15198.6|15078.6|10
1647919710000|2022-03-22 03:28:30|15201.28|15081.28|15202.55|15082.55|15203.66|15083.66|15201.28|15081.28|10
1647919720000|2022-03-22 03:28:40|15202.18|15082.18|15197.31|15077.31|15202.18|15082.18|15197.31|15077.31|10
1647919730000|2022-03-22 03:28:50|15197.39|15077.39|15197.53|15077.53|15198.67|15078.67|15196.86|15076.86|10
1647919740000|2022-03-22 03:29:00|15197.66|15077.66|15197.6|15077.6|15197.7|15077.7|15197.2|15077.2|8
1647919750000|2022-03-22 03:29:10|15197.88|15077.88|15198.24|15078.24|15198.78|15078.78|15196.62|15076.62|10
1647919760000|2022-03-22 03:29:20|15198.75|15078.75|15199.99|15079.99|15199.99|15079.99|15197.4|15077.4|10
1647919770000|2022-03-22 03:29:30|15200.33|15080.33|15204.96|15084.96|15204.96|15084.96|15200.33|15080.33|10
1647919780000|2022-03-22 03:29:40|15205.28|15085.28|15206.32|15086.32|15207.47|15087.47|15205.28|15085.28|10
1647919790000|2022-03-22 03:29:50|15205.11|15085.11|15206.34|15086.34|15206.35|15086.35|15205.11|15085.11|10
1647919800000|2022-03-22 03:30:00|15206.54|15086.54|15207.27|15087.27|15207.81|15087.81|15206.4|15086.4|10
1647919810000|2022-03-22 03:30:10|15208.22|15088.22|15207.98|15087.98|15209.58|15089.58|15207.98|15087.98|9
1647919820000|2022-03-22 03:30:20|15207.7|15087.7|15206.82|15086.82|15207.7|15087.7|15206.82|15086.82|8
1647919830000|2022-03-22 03:30:30|15207.17|15087.17|15207.73|15087.73|15207.73|15087.73|15206.62|15086.62|10
1647919840000|2022-03-22 03:30:40|15207.14|15087.14|15203.98|15083.98|15207.14|15087.14|15203.98|15083.98|10
1647919850000|2022-03-22 03:30:50|15203.44|15083.44|15203.04|15083.04|15203.71|15083.71|15203.04|15083.04|9
1647919860000|2022-03-22 03:31:00|15201.98|15081.98|15202.43|15082.43|15202.43|15082.43|15201.98|15081.98|10
1647919870000|2022-03-22 03:31:10|15202.04|15082.04|15202.94|15082.94|15203.15|15083.15|15202.04|15082.04|10
1647919880000|2022-03-22 03:31:20|15203.49|15083.49|15202.9|15082.9|15203.87|15083.87|15202.86|15082.86|10
1647919890000|2022-03-22 03:31:30|15203.09|15083.09|15206.48|15086.48|15206.48|15086.48|15203.09|15083.09|10
1647919900000|2022-03-22 03:31:40|15206.65|15086.65|15208.62|15088.62|15208.62|15088.62|15206.65|15086.65|10
1647919910000|2022-03-22 03:31:50|15208.57|15088.57|15209.57|15089.57|15209.57|15089.57|15208.42|15088.42|10
1647919920000|2022-03-22 03:32:00|15209.41|15089.41|15212.58|15092.58|15212.58|15092.58|15209.41|15089.41|9
1647919930000|2022-03-22 03:32:10|15212.44|15092.44|15212.52|15092.52|15212.73|15092.73|15212.25|15092.25|10
1647919940000|2022-03-22 03:32:20|15212.42|15092.42|15212.69|15092.69|15212.83|15092.83|15212.42|15092.42|9
1647919950000|2022-03-22 03:32:30|15212.46|15092.46|15210.23|15090.23|15212.46|15092.46|15210.2|15090.2|9
1647919960000|2022-03-22 03:32:40|15209.58|15089.58|15210.43|15090.43|15210.66|15090.66|15209.14|15089.14|10
1647919970000|2022-03-22 03:32:50|15211.15|15091.15|15210.31|15090.31|15211.15|15091.15|15210.23|15090.23|10
1647919980000|2022-03-22 03:33:00|15209.96|15089.96|15210.04|15090.04|15211.1|15091.1|15209.96|15089.96|8
1647919990000|2022-03-22 03:33:10|15210.22|15090.22|15209.05|15089.05|15210.22|15090.22|15208.77|15088.77|10
1647920000000|2022-03-22 03:33:20|15208.84|15088.84|15207.85|15087.85|15208.84|15088.84|15207.64|15087.64|10
1647920010000|2022-03-22 03:33:30|15207.49|15087.49|15206.28|15086.28|15207.7|15087.7|15206.22|15086.22|10
1647920020000|2022-03-22 03:33:40|15206.01|15086.01|15203.49|15083.49|15206.01|15086.01|15203.49|15083.49|8
1647920030000|2022-03-22 03:33:50|15203.53|15083.53|15201.99|15081.99|15203.53|15083.53|15201.61|15081.61|10
1647920040000|2022-03-22 03:34:00|15201.98|15081.98|15201.34|15081.34|15202.13|15082.13|15200.68|15080.68|10
1647920050000|2022-03-22 03:34:10|15201.52|15081.52|15196.49|15076.49|15201.6|15081.6|15196.49|15076.49|10
1647920060000|2022-03-22 03:34:20|15197.95|15077.95|15197.15|15077.15|15197.99|15077.99|15195.62|15075.62|10
1647920070000|2022-03-22 03:34:30|15197.39|15077.39|15199.52|15079.52|15199.52|15079.52|15197.39|15077.39|9
1647920080000|2022-03-22 03:34:40|15200.2|15080.2|15201.63|15081.63|15201.63|15081.63|15200.03|15080.03|10
1647920090000|2022-03-22 03:34:50|15201.75|15081.75|15203.88|15083.88|15203.88|15083.88|15201.75|15081.75|10
1647920100000|2022-03-22 03:35:00|15203.93|15083.93|15206.66|15086.66|15206.66|15086.66|15203.89|15083.89|10
1647920110000|2022-03-22 03:35:10|15207.27|15087.27|15212.22|15092.22|15212.22|15092.22|15207.27|15087.27|10
1647920120000|2022-03-22 03:35:20|15212.09|15092.09|15213.68|15093.68|15213.85|15093.85|15212.03|15092.03|10
1647920130000|2022-03-22 03:35:30|15215.14|15095.14|15217.46|15097.46|15217.52|15097.52|15215.14|15095.14|10
1647920140000|2022-03-22 03:35:40|15217.95|15097.95|15218.51|15098.51|15218.51|15098.51|15217.47|15097.47|9
1647920150000|2022-03-22 03:35:50|15218.63|15098.63|15219.01|15099.01|15219.01|15099.01|15218.43|15098.43|9
1647920160000|2022-03-22 03:36:00|15219.31|15099.31|15220.76|15100.76|15220.76|15100.76|15219.18|15099.18|10
1647920170000|2022-03-22 03:36:10|15221.14|15101.14|15223.02|15103.02|15223.02|15103.02|15221.14|15101.14|10
1647920180000|2022-03-22 03:36:20|15223.01|15103.01|15223.06|15103.06|15223.43|15103.43|15222.29|15102.29|10
1647920190000|2022-03-22 03:36:30|15222.9|15102.9|15222.13|15102.13|15222.9|15102.9|15222|15102|9
1647920200000|2022-03-22 03:36:40|15222.5|15102.5|15222.19|15102.19|15222.77|15102.77|15222.16|15102.16|10
1647920210000|2022-03-22 03:36:50|15222.39|15102.39|15224.81|15104.81|15224.81|15104.81|15222.39|15102.39|10
1647920220000|2022-03-22 03:37:00|15224.71|15104.71|15226.14|15106.14|15226.25|15106.25|15224.59|15104.59|10
1647920230000|2022-03-22 03:37:10|15226.23|15106.23|15226.01|15106.01|15226.48|15106.48|15225.86|15105.86|10
1647920240000|2022-03-22 03:37:20|15225.86|15105.86|15224.46|15104.46|15226.69|15106.69|15224.14|15104.14|10
1647920250000|2022-03-22 03:37:30|15223.77|15103.77|15223.52|15103.52|15223.78|15103.78|15222.95|15102.95|10
1647920260000|2022-03-22 03:37:40|15223.48|15103.48|15223.37|15103.37|15224.23|15104.23|15223.16|15103.16|9
1647920270000|2022-03-22 03:37:50|15223.04|15103.04|15221.41|15101.41|15223.04|15103.04|15221.41|15101.41|9
1647920280000|2022-03-22 03:38:00|15219.68|15099.68|15217.43|15097.43|15219.88|15099.88|15217.33|15097.33|10
1647920290000|2022-03-22 03:38:10|15217.12|15097.12|15216.68|15096.68|15217.28|15097.28|15216.28|15096.28|10
1647920300000|2022-03-22 03:38:20|15216.56|15096.56|15216.26|15096.26|15217.12|15097.12|15215.93|15095.93|9
1647920310000|2022-03-22 03:38:30|15216.25|15096.25|15216.32|15096.32|15217.53|15097.53|15216.12|15096.12|10
1647920320000|2022-03-22 03:38:40|15216.54|15096.54|15214.66|15094.66|15216.54|15096.54|15214.66|15094.66|9
1647920330000|2022-03-22 03:38:50|15214.7|15094.7|15214.49|15094.49|15214.7|15094.7|15214.01|15094.01|10
1647920340000|2022-03-22 03:39:00|15214.85|15094.85|15214.69|15094.69|15215.16|15095.16|15214.21|15094.21|10
1647920350000|2022-03-22 03:39:10|15214.18|15094.18|15212.63|15092.63|15214.54|15094.54|15212.63|15092.63|10
1647920360000|2022-03-22 03:39:20|15212.82|15092.82|15212.9|15092.9|15212.9|15092.9|15212.05|15092.05|10
1647920370000|2022-03-22 03:39:30|15212.39|15092.39|15211.74|15091.74|15212.39|15092.39|15211.74|15091.74|10
1647920380000|2022-03-22 03:39:40|15211.65|15091.65|15210.65|15090.65|15211.78|15091.78|15210.44|15090.44|10
1647920390000|2022-03-22 03:39:50|15210.84|15090.84|15212.78|15092.78|15212.78|15092.78|15210.84|15090.84|10
1647920400000|2022-03-22 03:40:00|15212.53|15092.53|15212.26|15092.26|15212.93|15092.93|15212.26|15092.26|10
1647920410000|2022-03-22 03:40:10|15211.98|15091.98|15212.94|15092.94|15213.05|15093.05|15211.98|15091.98|8
1647920420000|2022-03-22 03:40:20|15213.06|15093.06|15212.7|15092.7|15213.06|15093.06|15212.62|15092.62|9
1647920430000|2022-03-22 03:40:30|15212.87|15092.87|15211.42|15091.42|15212.87|15092.87|15211.42|15091.42|10
1647920440000|2022-03-22 03:40:40|15211.47|15091.47|15211|15091|15211.85|15091.85|15210.77|15090.77|10
1647920450000|2022-03-22 03:40:50|15210.57|15090.57|15209.53|15089.53|15210.57|15090.57|15209.43|15089.43|10
1647920460000|2022-03-22 03:41:00|15209.57|15089.57|15210.33|15090.33|15210.33|15090.33|15209.57|15089.57|10
1647920470000|2022-03-22 03:41:10|15210.44|15090.44|15211.42|15091.42|15211.42|15091.42|15210.15|15090.15|10
1647920480000|2022-03-22 03:41:20|15211.39|15091.39|15213.22|15093.22|15213.22|15093.22|15211.39|15091.39|10
1647920490000|2022-03-22 03:41:30|15213.29|15093.29|15215.59|15095.59|15215.59|15095.59|15213.29|15093.29|9
1647920500000|2022-03-22 03:41:40|15215.62|15095.62|15216.05|15096.05|15216.11|15096.11|15215.52|15095.52|8
1647920510000|2022-03-22 03:41:50|15216.38|15096.38|15218.09|15098.09|15218.09|15098.09|15216.33|15096.33|10
1647920520000|2022-03-22 03:42:00|15218.15|15098.15|15221.91|15101.91|15221.91|15101.91|15218.15|15098.15|10
1647920530000|2022-03-22 03:42:10|15222|15102|15220.45|15100.45|15222|15102|15218.9|15098.9|10
1647920540000|2022-03-22 03:42:20|15219.18|15099.18|15221|15101|15221.07|15101.07|15219.18|15099.18|10
1647920550000|2022-03-22 03:42:30|15221.46|15101.46|15221.71|15101.71|15221.71|15101.71|15221.17|15101.17|10
1647920560000|2022-03-22 03:42:40|15222.4|15102.4|15222.67|15102.67|15222.74|15102.74|15222|15102|9
1647920570000|2022-03-22 03:42:50|15222.62|15102.62|15223.98|15103.98|15223.98|15103.98|15222.62|15102.62|10
1647920580000|2022-03-22 03:43:00|15224.05|15104.05|15224.21|15104.21|15225.6|15105.6|15224.05|15104.05|9
1647920590000|2022-03-22 03:43:10|15224.5|15104.5|15225.64|15105.64|15225.64|15105.64|15224.45|15104.45|10
1647920600000|2022-03-22 03:43:20|15225.8|15105.8|15225.51|15105.51|15226|15106|15225.48|15105.48|10
1647920610000|2022-03-22 03:43:30|15225.52|15105.52|15225.8|15105.8|15226.71|15106.71|15225.27|15105.27|9
1647920620000|2022-03-22 03:43:40|15225.63|15105.63|15226.5|15106.5|15226.5|15106.5|15225.63|15105.63|9
1647920630000|2022-03-22 03:43:50|15226.42|15106.42|15225.35|15105.35|15226.7|15106.7|15225.35|15105.35|10
1647920640000|2022-03-22 03:44:00|15225.36|15105.36|15224.76|15104.76|15225.38|15105.38|15224.4|15104.4|10
1647920650000|2022-03-22 03:44:10|15224.64|15104.64|15223.75|15103.75|15224.64|15104.64|15223.64|15103.64|9
1647920660000|2022-03-22 03:44:20|15223.72|15103.72|15223.54|15103.54|15223.72|15103.72|15223.1|15103.1|10
1647920670000|2022-03-22 03:44:30|15223.44|15103.44|15220.13|15100.13|15223.44|15103.44|15219.92|15099.92|10
1647920680000|2022-03-22 03:44:40|15219.61|15099.61|15221.65|15101.65|15221.65|15101.65|15219.45|15099.45|10
1647920690000|2022-03-22 03:44:50|15221.88|15101.88|15222.37|15102.37|15222.77|15102.77|15221.88|15101.88|10
1647920700000|2022-03-22 03:45:00|15222.48|15102.48|15221.47|15101.47|15222.53|15102.53|15221.41|15101.41|9
1647920710000|2022-03-22 03:45:10|15221.23|15101.23|15220.79|15100.79|15221.4|15101.4|15219.87|15099.87|10
1647920720000|2022-03-22 03:45:20|15221.07|15101.07|15220.27|15100.27|15221.26|15101.26|15219.95|15099.95|10
1647920730000|2022-03-22 03:45:30|15220.45|15100.45|15221.16|15101.16|15221.16|15101.16|15220.45|15100.45|10
1647920740000|2022-03-22 03:45:40|15221.18|15101.18|15221.43|15101.43|15221.43|15101.43|15220.99|15100.99|8
1647920750000|2022-03-22 03:45:50|15221.6|15101.6|15220.76|15100.76|15221.6|15101.6|15220.56|15100.56|10
1647920760000|2022-03-22 03:46:00|15220.07|15100.07|15219.16|15099.16|15220.38|15100.38|15219.16|15099.16|10
1647920770000|2022-03-22 03:46:10|15218.65|15098.65|15219.43|15099.43|15219.56|15099.56|15218.57|15098.57|9
1647920780000|2022-03-22 03:46:20|15219.52|15099.52|15220.11|15100.11|15220.14|15100.14|15219.52|15099.52|10
1647920790000|2022-03-22 03:46:30|15219.98|15099.98|15219.91|15099.91|15220.03|15100.03|15219.38|15099.38|9
1647920800000|2022-03-22 03:46:40|15220.1|15100.1|15218.67|15098.67|15220.1|15100.1|15218.67|15098.67|9
1647920810000|2022-03-22 03:46:50|15218.29|15098.29|15218.18|15098.18|15218.43|15098.43|15217.88|15097.88|10
1647920820000|2022-03-22 03:47:00|15218.21|15098.21|15218.52|15098.52|15218.71|15098.71|15218.21|15098.21|9
1647920830000|2022-03-22 03:47:10|15218.33|15098.33|15216.06|15096.06|15218.41|15098.41|15216.06|15096.06|10
1647920840000|2022-03-22 03:47:20|15215.92|15095.92|15213.41|15093.41|15215.92|15095.92|15213.41|15093.41|10
1647920850000|2022-03-22 03:47:30|15212.77|15092.77|15212.28|15092.28|15212.77|15092.77|15212.27|15092.27|10
1647920860000|2022-03-22 03:47:40|15211.87|15091.87|15211.19|15091.19|15211.88|15091.88|15211.19|15091.19|9
1647920870000|2022-03-22 03:47:50|15211.04|15091.04|15208.3|15088.3|15211.08|15091.08|15208.3|15088.3|10
1647920880000|2022-03-22 03:48:00|15207.74|15087.74|15206.48|15086.48|15207.74|15087.74|15206.48|15086.48|9
1647920890000|2022-03-22 03:48:10|15206.35|15086.35|15203.87|15083.87|15206.36|15086.36|15202.9|15082.9|10
1647920900000|2022-03-22 03:48:20|15203.71|15083.71|15204.37|15084.37|15204.41|15084.41|15203.71|15083.71|9
1647920910000|2022-03-22 03:48:30|15204.07|15084.07|15200.4|15080.4|15204.07|15084.07|15199.22|15079.22|10
1647920920000|2022-03-22 03:48:40|15200.19|15080.19|15198.66|15078.66|15200.19|15080.19|15198.62|15078.62|10
1647920930000|2022-03-22 03:48:50|15198.72|15078.72|15197.99|15077.99|15198.75|15078.75|15197.46|15077.46|10
1647920940000|2022-03-22 03:49:00|15198.19|15078.19|15199.03|15079.03|15199.03|15079.03|15197.6|15077.6|8
1647920950000|2022-03-22 03:49:10|15198.92|15078.92|15197.82|15077.82|15198.92|15078.92|15197.78|15077.78|9
1647920960000|2022-03-22 03:49:20|15197.73|15077.73|15197.93|15077.93|15197.93|15077.93|15197.22|15077.22|10
1647920970000|2022-03-22 03:49:30|15198.56|15078.56|15200.37|15080.37|15200.37|15080.37|15198.17|15078.17|9
1647920980000|2022-03-22 03:49:40|15200.29|15080.29|15199.88|15079.88|15200.29|15080.29|15199.72|15079.72|8
1647920990000|2022-03-22 03:49:50|15199.86|15079.86|15196.79|15076.79|15199.91|15079.91|15196.79|15076.79|10
1647921000000|2022-03-22 03:50:00|15196.32|15076.32|15194.84|15074.84|15196.32|15076.32|15194.84|15074.84|10
1647921010000|2022-03-22 03:50:10|15195.49|15075.49|15196.16|15076.16|15196.53|15076.53|15195.49|15075.49|9
1647921020000|2022-03-22 03:50:20|15195.37|15075.37|15195.9|15075.9|15196.95|15076.95|15195.37|15075.37|9
1647921030000|2022-03-22 03:50:30|15195.37|15075.37|15194.56|15074.56|15195.45|15075.45|15194.56|15074.56|10
1647921040000|2022-03-22 03:50:40|15194.57|15074.57|15194.13|15074.13|15194.57|15074.57|15193.82|15073.82|9
1647921050000|2022-03-22 03:50:50|15193.91|15073.91|15192.83|15072.83|15194.02|15074.02|15192.83|15072.83|10
1647921060000|2022-03-22 03:51:00|15193.02|15073.02|15193.32|15073.32|15193.32|15073.32|15192.97|15072.97|9
1647921070000|2022-03-22 03:51:10|15192.28|15072.28|15191.47|15071.47|15192.33|15072.33|15191.47|15071.47|10
1647921080000|2022-03-22 03:51:20|15191.65|15071.65|15193.92|15073.92|15193.92|15073.92|15191.4|15071.4|10
1647921090000|2022-03-22 03:51:30|15194.42|15074.42|15196.65|15076.65|15196.65|15076.65|15194.42|15074.42|10
1647921100000|2022-03-22 03:51:40|15196.94|15076.94|15200.11|15080.11|15200.11|15080.11|15196.77|15076.77|10
1647921110000|2022-03-22 03:51:50|15200.2|15080.2|15202.09|15082.09|15202.39|15082.39|15200.2|15080.2|10
1647921120000|2022-03-22 03:52:00|15202.14|15082.14|15202.72|15082.72|15202.94|15082.94|15202.14|15082.14|10
1647921130000|2022-03-22 03:52:10|15202.78|15082.78|15202.61|15082.61|15202.78|15082.78|15201.23|15081.23|9
1647921140000|2022-03-22 03:52:20|15202.72|15082.72|15201.21|15081.21|15202.99|15082.99|15201.21|15081.21|8
1647921150000|2022-03-22 03:52:30|15201.42|15081.42|15200.25|15080.25|15201.49|15081.49|15200.05|15080.05|8
1647921160000|2022-03-22 03:52:40|15200.12|15080.12|15193.2|15073.2|15200.12|15080.12|15193.2|15073.2|10
1647921170000|2022-03-22 03:52:50|15194.13|15074.13|15191.41|15071.41|15194.13|15074.13|15191.41|15071.41|10
1647921180000|2022-03-22 03:53:00|15191.49|15071.49|15191.04|15071.04|15191.56|15071.56|15191.04|15071.04|10
1647921190000|2022-03-22 03:53:10|15190.88|15070.88|15191.05|15071.05|15191.51|15071.51|15190.86|15070.86|10
1647921200000|2022-03-22 03:53:20|15191.13|15071.13|15188.16|15068.16|15191.32|15071.32|15188.08|15068.08|10
1647921210000|2022-03-22 03:53:30|15188.04|15068.04|15187.03|15067.03|15189.01|15069.01|15187.03|15067.03|9
1647921220000|2022-03-22 03:53:40|15185.7|15065.7|15185.68|15065.68|15185.7|15065.7|15183.99|15063.99|10
1647921230000|2022-03-22 03:53:50|15185.51|15065.51|15185.3|15065.3|15186.22|15066.22|15185.21|15065.21|10
1647921240000|2022-03-22 03:54:00|15184.81|15064.81|15185.06|15065.06|15185.06|15065.06|15183.78|15063.78|10
1647921250000|2022-03-22 03:54:10|15185.2|15065.2|15184.5|15064.5|15185.2|15065.2|15183.85|15063.85|10
1647921260000|2022-03-22 03:54:20|15184.41|15064.41|15185.44|15065.44|15185.44|15065.44|15184.04|15064.04|9
1647921270000|2022-03-22 03:54:30|15185.9|15065.9|15186|15066|15186.02|15066.02|15185.54|15065.54|9
1647921280000|2022-03-22 03:54:40|15186.16|15066.16|15184.48|15064.48|15186.16|15066.16|15184.48|15064.48|9
1647921290000|2022-03-22 03:54:50|15184.27|15064.27|15184.15|15064.15|15184.77|15064.77|15184.15|15064.15|10
1647921300000|2022-03-22 03:55:00|15183.88|15063.88|15184.31|15064.31|15186.42|15066.42|15183.88|15063.88|10
1647921310000|2022-03-22 03:55:10|15184.4|15064.4|15184.86|15064.86|15184.97|15064.97|15184.07|15064.07|10
1647921320000|2022-03-22 03:55:20|15184.64|15064.64|15184.64|15064.64|15184.99|15064.99|15184.54|15064.54|10
1647921330000|2022-03-22 03:55:30|15184.7|15064.7|15183.83|15063.83|15184.7|15064.7|15183.83|15063.83|10
1647921340000|2022-03-22 03:55:40|15183.84|15063.84|15182.43|15062.43|15183.84|15063.84|15182.43|15062.43|9
1647921350000|2022-03-22 03:55:50|15182.39|15062.39|15182.18|15062.18|15183.04|15063.04|15181.27|15061.27|8
1647921360000|2022-03-22 03:56:00|15181.88|15061.88|15184.61|15064.61|15184.61|15064.61|15181.57|15061.57|10
1647921370000|2022-03-22 03:56:10|15184.84|15064.84|15183.81|15063.81|15184.84|15064.84|15183.31|15063.31|10
1647921380000|2022-03-22 03:56:20|15183.69|15063.69|15182.29|15062.29|15183.69|15063.69|15182.29|15062.29|10
1647921390000|2022-03-22 03:56:30|15182.2|15062.2|15181.78|15061.78|15182.26|15062.26|15181.78|15061.78|9
1647921400000|2022-03-22 03:56:40|15181.92|15061.92|15181.13|15061.13|15181.92|15061.92|15181.13|15061.13|10
1647921410000|2022-03-22 03:56:50|15181.11|15061.11|15179.88|15059.88|15181.25|15061.25|15179.84|15059.84|10
1647921420000|2022-03-22 03:57:00|15179.77|15059.77|15176.95|15056.95|15179.9|15059.9|15176.95|15056.95|10
1647921430000|2022-03-22 03:57:10|15176.25|15056.25|15175.25|15055.25|15176.25|15056.25|15175.25|15055.25|8
1647921440000|2022-03-22 03:57:20|15174.48|15054.48|15172.1|15052.1|15174.48|15054.48|15171.62|15051.62|10
1647921450000|2022-03-22 03:57:30|15171.65|15051.65|15170.25|15050.25|15171.89|15051.89|15170.25|15050.25|10
1647921460000|2022-03-22 03:57:40|15170.3|15050.3|15167.64|15047.64|15170.3|15050.3|15167.64|15047.64|10
1647921470000|2022-03-22 03:57:50|15167.67|15047.67|15168.21|15048.21|15168.21|15048.21|15166.65|15046.65|10
1647921480000|2022-03-22 03:58:00|15168.37|15048.37|15168.32|15048.32|15168.43|15048.43|15168.02|15048.02|9
1647921490000|2022-03-22 03:58:10|15168.37|15048.37|15168.3|15048.3|15168.78|15048.78|15168.3|15048.3|8
1647921500000|2022-03-22 03:58:20|15169.01|15049.01|15168.97|15048.97|15169.39|15049.39|15168.61|15048.61|10
1647921510000|2022-03-22 03:58:30|15168.71|15048.71|15166.86|15046.86|15168.71|15048.71|15166.85|15046.85|10
1647921520000|2022-03-22 03:58:40|15165.83|15045.83|15163.29|15043.29|15166.88|15046.88|15163.11|15043.11|10
1647921530000|2022-03-22 03:58:50|15163.41|15043.41|15160.62|15040.62|15163.41|15043.41|15160.32|15040.32|10
1647921540000|2022-03-22 03:59:00|15160.28|15040.28|15159.73|15039.73|15161.37|15041.37|15159.73|15039.73|10
1647921550000|2022-03-22 03:59:10|15159.96|15039.96|15159.7|15039.7|15160.02|15040.02|15159.4|15039.4|10
1647921560000|2022-03-22 03:59:20|15159.72|15039.72|15160.7|15040.7|15160.7|15040.7|15159.72|15039.72|10
1647921570000|2022-03-22 03:59:30|15160.83|15040.83|15161.92|15041.92|15162.24|15042.24|15160.62|15040.62|10
1647921580000|2022-03-22 03:59:40|15161.71|15041.71|15162.79|15042.79|15163.38|15043.38|15161.71|15041.71|10
1647921590000|2022-03-22 03:59:50|15162.78|15042.78|15160.73|15040.73|15162.78|15042.78|15160.71|15040.71|8
1647921600000|2022-03-22 04:00:00|15160.61|15040.61|15165.12|15045.12|15165.12|15045.12|15160.21|15040.21|9
1647921610000|2022-03-22 04:00:10|15165.96|15045.96|15171.95|15051.95|15171.95|15051.95|15165.96|15045.96|9
1647921620000|2022-03-22 04:00:20|15171.98|15051.98|15173.61|15053.61|15173.61|15053.61|15171.98|15051.98|10
1647921630000|2022-03-22 04:00:30|15173.67|15053.67|15175.75|15055.75|15175.75|15055.75|15173.67|15053.67|10
1647921640000|2022-03-22 04:00:40|15175.85|15055.85|15178.5|15058.5|15178.5|15058.5|15175.85|15055.85|10
1647921650000|2022-03-22 04:00:50|15178.56|15058.56|15180.66|15060.66|15181.05|15061.05|15178.56|15058.56|10
1647921660000|2022-03-22 04:01:00|15180.85|15060.85|15181.46|15061.46|15181.46|15061.46|15180.68|15060.68|10
1647921670000|2022-03-22 04:01:10|15181.3|15061.3|15181.8|15061.8|15182.09|15062.09|15181.3|15061.3|10
1647921680000|2022-03-22 04:01:20|15182.07|15062.07|15181.94|15061.94|15182.19|15062.19|15181.27|15061.27|10
1647921690000|2022-03-22 04:01:30|15181.53|15061.53|15180.87|15060.87|15181.53|15061.53|15180.78|15060.78|10
1647921700000|2022-03-22 04:01:40|15180.54|15060.54|15182.79|15062.79|15182.79|15062.79|15180.54|15060.54|10
1647921710000|2022-03-22 04:01:50|15182.82|15062.82|15183.02|15063.02|15183.15|15063.15|15182.25|15062.25|9
1647921720000|2022-03-22 04:02:00|15182.99|15062.99|15183.98|15063.98|15183.98|15063.98|15182.79|15062.79|10
1647921730000|2022-03-22 04:02:10|15183.82|15063.82|15181.19|15061.19|15184.59|15064.59|15181.19|15061.19|10
1647921740000|2022-03-22 04:02:20|15180.52|15060.52|15179.13|15059.13|15180.52|15060.52|15179.05|15059.05|10
1647921750000|2022-03-22 04:02:30|15179.19|15059.19|15177.36|15057.36|15179.19|15059.19|15177.36|15057.36|9
1647921760000|2022-03-22 04:02:40|15177.45|15057.45|15176.42|15056.42|15177.45|15057.45|15176.26|15056.26|8
1647921770000|2022-03-22 04:02:50|15176.61|15056.61|15176.22|15056.22|15176.89|15056.89|15176.22|15056.22|8
1647921780000|2022-03-22 04:03:00|15177.43|15057.43|15186.97|15066.97|15186.97|15066.97|15177.26|15057.26|10
1647921790000|2022-03-22 04:03:10|15187.64|15067.64|15191.83|15071.83|15191.83|15071.83|15187.59|15067.59|10
1647921800000|2022-03-22 04:03:20|15191.84|15071.84|15198.68|15078.68|15198.68|15078.68|15191.46|15071.46|9
1647921810000|2022-03-22 04:03:30|15199.33|15079.33|15202.16|15082.16|15202.16|15082.16|15199.18|15079.18|10
1647921820000|2022-03-22 04:03:40|15202.14|15082.14|15203.1|15083.1|15203.35|15083.35|15202.14|15082.14|10
1647921830000|2022-03-22 04:03:50|15202.8|15082.8|15200.41|15080.41|15202.8|15082.8|15200.07|15080.07|9
1647921840000|2022-03-22 04:04:00|15200.31|15080.31|15199.67|15079.67|15200.31|15080.31|15198.88|15078.88|10
1647921850000|2022-03-22 04:04:10|15199.89|15079.89|15198.52|15078.52|15199.89|15079.89|15198.02|15078.02|9
1647921860000|2022-03-22 04:04:20|15198.33|15078.33|15199.75|15079.75|15199.91|15079.91|15198.33|15078.33|10
1647921870000|2022-03-22 04:04:30|15199.58|15079.58|15199.97|15079.97|15200.28|15080.28|15199.51|15079.51|8
1647921880000|2022-03-22 04:04:40|15200.05|15080.05|15201.78|15081.78|15203.01|15083.01|15200.05|15080.05|10
1647921890000|2022-03-22 04:04:50|15201.73|15081.73|15199.03|15079.03|15201.73|15081.73|15199.03|15079.03|9
1647921900000|2022-03-22 04:05:00|15199.22|15079.22|15199.97|15079.97|15200.49|15080.49|15199.22|15079.22|10
1647921910000|2022-03-22 04:05:10|15199.65|15079.65|15198.91|15078.91|15199.93|15079.93|15198.81|15078.81|9
1647921920000|2022-03-22 04:05:20|15199.98|15079.98|15200.72|15080.72|15202.09|15082.09|15199.98|15079.98|10
1647921930000|2022-03-22 04:05:30|15201.01|15081.01|15199.19|15079.19|15201.15|15081.15|15199.19|15079.19|10
1647921940000|2022-03-22 04:05:40|15198.94|15078.94|15199.73|15079.73|15199.73|15079.73|15198.94|15078.94|9
1647921950000|2022-03-22 04:05:50|15199.71|15079.71|15200.28|15080.28|15200.28|15080.28|15199.62|15079.62|9
1647921960000|2022-03-22 04:06:00|15200.34|15080.34|15200.44|15080.44|15200.44|15080.44|15200.21|15080.21|10
1647921970000|2022-03-22 04:06:10|15200.41|15080.41|15200.24|15080.24|15200.83|15080.83|15200.13|15080.13|9
1647921980000|2022-03-22 04:06:20|15200.36|15080.36|15200.7|15080.7|15200.89|15080.89|15200.25|15080.25|9
1647921990000|2022-03-22 04:06:30|15200.69|15080.69|15200.91|15080.91|15200.92|15080.92|15200.2|15080.2|9
1647922000000|2022-03-22 04:06:40|15200.98|15080.98|15202.08|15082.08|15202.08|15082.08|15200.98|15080.98|10
1647922010000|2022-03-22 04:06:50|15202.45|15082.45|15202.79|15082.79|15203.22|15083.22|15202.38|15082.38|9
1647922020000|2022-03-22 04:07:00|15202.71|15082.71|15204.17|15084.17|15204.17|15084.17|15202.71|15082.71|10
1647922030000|2022-03-22 04:07:10|15204.03|15084.03|15207.34|15087.34|15207.34|15087.34|15204.03|15084.03|9
1647922040000|2022-03-22 04:07:20|15207.36|15087.36|15207.95|15087.95|15207.95|15087.95|15207.19|15087.19|10
1647922050000|2022-03-22 04:07:30|15208.32|15088.32|15208.58|15088.58|15209.06|15089.06|15208.23|15088.23|10
1647922060000|2022-03-22 04:07:40|15208.99|15088.99|15209.07|15089.07|15209.19|15089.19|15208.92|15088.92|10
1647922070000|2022-03-22 04:07:50|15208.75|15088.75|15206.83|15086.83|15208.75|15088.75|15206.83|15086.83|9
1647922080000|2022-03-22 04:08:00|15206.77|15086.77|15205.75|15085.75|15207.29|15087.29|15205.52|15085.52|10
1647922090000|2022-03-22 04:08:10|15205.67|15085.67|15202.86|15082.86|15205.67|15085.67|15202.86|15082.86|10
1647922100000|2022-03-22 04:08:20|15202.46|15082.46|15200.67|15080.67|15202.49|15082.49|15200.67|15080.67|10
1647922110000|2022-03-22 04:08:30|15200.53|15080.53|15201.23|15081.23|15201.67|15081.67|15200.39|15080.39|10
1647922120000|2022-03-22 04:08:40|15201.1|15081.1|15197.89|15077.89|15201.1|15081.1|15197.89|15077.89|10
1647922130000|2022-03-22 04:08:50|15197.71|15077.71|15193.4|15073.4|15197.71|15077.71|15193.4|15073.4|10
1647922140000|2022-03-22 04:09:00|15192.27|15072.27|15189.59|15069.59|15192.27|15072.27|15189.58|15069.58|9
1647922150000|2022-03-22 04:09:10|15189.15|15069.15|15191.13|15071.13|15191.13|15071.13|15189.15|15069.15|9
1647922160000|2022-03-22 04:09:20|15189.96|15069.96|15189.8|15069.8|15190.61|15070.61|15189.8|15069.8|10
1647922170000|2022-03-22 04:09:30|15189.77|15069.77|15190.8|15070.8|15191.01|15071.01|15189.27|15069.27|9
1647922180000|2022-03-22 04:09:40|15190.25|15070.25|15190.06|15070.06|15190.97|15070.97|15190.06|15070.06|9
1647922190000|2022-03-22 04:09:50|15189.78|15069.78|15188.96|15068.96|15190.1|15070.1|15188.95|15068.95|9
1647922200000|2022-03-22 04:10:00|15189.16|15069.16|15188.86|15068.86|15189.76|15069.76|15188.86|15068.86|10
1647922210000|2022-03-22 04:10:10|15188.75|15068.75|15187.58|15067.58|15188.89|15068.89|15187.55|15067.55|10
1647922220000|2022-03-22 04:10:20|15187.51|15067.51|15188.93|15068.93|15188.93|15068.93|15187.45|15067.45|10
1647922230000|2022-03-22 04:10:30|15189.03|15069.03|15189.22|15069.22|15189.33|15069.33|15188.71|15068.71|10
1647922240000|2022-03-22 04:10:40|15189.2|15069.2|15194.21|15074.21|15194.21|15074.21|15188.72|15068.72|10
1647922250000|2022-03-22 04:10:50|15196.02|15076.02|15198.01|15078.01|15198.01|15078.01|15195.88|15075.88|10
1647922260000|2022-03-22 04:11:00|15198.66|15078.66|15198.72|15078.72|15199.26|15079.26|15198.3|15078.3|10
1647922270000|2022-03-22 04:11:10|15198.64|15078.64|15200.85|15080.85|15200.85|15080.85|15198.6|15078.6|10
1647922280000|2022-03-22 04:11:20|15200.79|15080.79|15202.71|15082.71|15202.71|15082.71|15200.79|15080.79|8
1647922290000|2022-03-22 04:11:30|15203.1|15083.1|15205.93|15085.93|15205.93|15085.93|15203.1|15083.1|10
1647922300000|2022-03-22 04:11:40|15206.25|15086.25|15209.82|15089.82|15209.82|15089.82|15206.25|15086.25|10
1647922310000|2022-03-22 04:11:50|15209.37|15089.37|15209.18|15089.18|15209.68|15089.68|15208.16|15088.16|10
1647922320000|2022-03-22 04:12:00|15209.34|15089.34|15209.18|15089.18|15210.21|15090.21|15209.03|15089.03|10
1647922330000|2022-03-22 04:12:10|15209.54|15089.54|15209.66|15089.66|15209.89|15089.89|15208.37|15088.37|10
1647922340000|2022-03-22 04:12:20|15210.82|15090.82|15212.04|15092.04|15212.14|15092.14|15210.52|15090.52|10
1647922350000|2022-03-22 04:12:30|15212.3|15092.3|15213.41|15093.41|15213.75|15093.75|15212.23|15092.23|9
1647922360000|2022-03-22 04:12:40|15213.84|15093.84|15209.02|15089.02|15214.09|15094.09|15209.02|15089.02|10
1647922370000|2022-03-22 04:12:50|15208.33|15088.33|15207.43|15087.43|15208.47|15088.47|15207.4|15087.4|10
1647922380000|2022-03-22 04:13:00|15207.75|15087.75|15208.86|15088.86|15209|15089|15207.75|15087.75|10
1647922390000|2022-03-22 04:13:10|15208.73|15088.73|15206.9|15086.9|15210.83|15090.83|15206.9|15086.9|9
1647922400000|2022-03-22 04:13:20|15207.01|15087.01|15206.81|15086.81|15207.09|15087.09|15206.02|15086.02|10
1647922410000|2022-03-22 04:13:30|15206.62|15086.62|15205.21|15085.21|15207.22|15087.22|15205.21|15085.21|10
1647922420000|2022-03-22 04:13:40|15204.88|15084.88|15204.39|15084.39|15204.88|15084.88|15203.94|15083.94|10
1647922430000|2022-03-22 04:13:50|15204.45|15084.45|15204.79|15084.79|15205.21|15085.21|15204.45|15084.45|10
1647922440000|2022-03-22 04:14:00|15205.05|15085.05|15207.6|15087.6|15207.6|15087.6|15204.99|15084.99|9
1647922450000|2022-03-22 04:14:10|15208.04|15088.04|15208.54|15088.54|15208.86|15088.86|15207.98|15087.98|10
1647922460000|2022-03-22 04:14:20|15208.47|15088.47|15208.52|15088.52|15209.31|15089.31|15208.37|15088.37|10
1647922470000|2022-03-22 04:14:30|15208.54|15088.54|15209.34|15089.34|15209.34|15089.34|15208.54|15088.54|9
1647922480000|2022-03-22 04:14:40|15209.35|15089.35|15213.92|15093.92|15213.92|15093.92|15209.35|15089.35|10
1647922490000|2022-03-22 04:14:50|15214.21|15094.21|15216.88|15096.88|15218.65|15098.65|15214.21|15094.21|10
1647922500000|2022-03-22 04:15:00|15216.89|15096.89|15219.78|15099.78|15220.65|15100.65|15216.89|15096.89|10
1647922510000|2022-03-22 04:15:10|15219.99|15099.99|15222.33|15102.33|15223.19|15103.19|15219.99|15099.99|10
1647922520000|2022-03-22 04:15:20|15221.74|15101.74|15219.95|15099.95|15221.74|15101.74|15219.44|15099.44|8
1647922530000|2022-03-22 04:15:30|15219.66|15099.66|15216.12|15096.12|15219.66|15099.66|15215.41|15095.41|9
1647922540000|2022-03-22 04:15:40|15215.82|15095.82|15217|15097|15217|15097|15215.82|15095.82|10
1647922550000|2022-03-22 04:15:50|15217.22|15097.22|15214.39|15094.39|15217.29|15097.29|15214.39|15094.39|10
1647922560000|2022-03-22 04:16:00|15213.89|15093.89|15212.77|15092.77|15213.89|15093.89|15212.27|15092.27|10
1647922570000|2022-03-22 04:16:10|15212.75|15092.75|15211.65|15091.65|15212.75|15092.75|15211.65|15091.65|10
1647922580000|2022-03-22 04:16:20|15210.99|15090.99|15210.99|15090.99|15211.36|15091.36|15210.85|15090.85|10
1647922590000|2022-03-22 04:16:30|15210.93|15090.93|15209.38|15089.38|15210.93|15090.93|15209.35|15089.35|10
1647922600000|2022-03-22 04:16:40|15210.05|15090.05|15209.92|15089.92|15210.14|15090.14|15209.8|15089.8|8
1647922610000|2022-03-22 04:16:50|15209.89|15089.89|15206.32|15086.32|15209.89|15089.89|15206.32|15086.32|10
1647922620000|2022-03-22 04:17:00|15206.08|15086.08|15205.45|15085.45|15206.27|15086.27|15205.23|15085.23|10
1647922630000|2022-03-22 04:17:10|15205.08|15085.08|15204.15|15084.15|15205.75|15085.75|15203.86|15083.86|9
1647922640000|2022-03-22 04:17:20|15203.97|15083.97|15205.03|15085.03|15205.03|15085.03|15203.97|15083.97|10
1647922650000|2022-03-22 04:17:30|15205.07|15085.07|15206.58|15086.58|15206.6|15086.6|15205.07|15085.07|10
1647922660000|2022-03-22 04:17:40|15206.57|15086.57|15206.19|15086.19|15206.67|15086.67|15206.17|15086.17|9
1647922670000|2022-03-22 04:17:50|15206.31|15086.31|15205.75|15085.75|15207.45|15087.45|15205.75|15085.75|10
1647922680000|2022-03-22 04:18:00|15205.48|15085.48|15205.6|15085.6|15206.05|15086.05|15205.48|15085.48|9
1647922690000|2022-03-22 04:18:10|15205.55|15085.55|15205.14|15085.14|15205.63|15085.63|15205.14|15085.14|9
1647922700000|2022-03-22 04:18:20|15205.5|15085.5|15207.33|15087.33|15207.33|15087.33|15203.97|15083.97|9
1647922710000|2022-03-22 04:18:30|15207.52|15087.52|15211.66|15091.66|15211.66|15091.66|15207.52|15087.52|10
1647922720000|2022-03-22 04:18:40|15212.36|15092.36|15213.87|15093.87|15213.92|15093.92|15211.89|15091.89|10
1647922730000|2022-03-22 04:18:50|15213.76|15093.76|15214.75|15094.75|15215.13|15095.13|15213.76|15093.76|9
1647922740000|2022-03-22 04:19:00|15214.69|15094.69|15215.13|15095.13|15215.13|15095.13|15214.35|15094.35|9
1647922750000|2022-03-22 04:19:10|15215.48|15095.48|15215.12|15095.12|15215.58|15095.58|15214.84|15094.84|10
1647922760000|2022-03-22 04:19:20|15215.34|15095.34|15215.48|15095.48|15215.71|15095.71|15215.27|15095.27|10
1647922770000|2022-03-22 04:19:30|15215.49|15095.49|15216.18|15096.18|15216.51|15096.51|15215.36|15095.36|10
1647922780000|2022-03-22 04:19:40|15216.57|15096.57|15213.85|15093.85|15216.57|15096.57|15213.85|15093.85|10
1647922790000|2022-03-22 04:19:50|15213.75|15093.75|15213.31|15093.31|15213.83|15093.83|15213.31|15093.31|10
1647922800000|2022-03-22 04:20:00|15213.46|15093.46|15212.47|15092.47|15213.46|15093.46|15212.29|15092.29|10
1647922810000|2022-03-22 04:20:10|15212.44|15092.44|15214.28|15094.28|15214.28|15094.28|15212.44|15092.44|9
1647922820000|2022-03-22 04:20:20|15214.96|15094.96|15216.27|15096.27|15216.5|15096.5|15214.81|15094.81|10
1647922830000|2022-03-22 04:20:30|15216.47|15096.47|15217.91|15097.91|15218.02|15098.02|15216.47|15096.47|10
1647922840000|2022-03-22 04:20:40|15217.84|15097.84|15218.83|15098.83|15218.83|15098.83|15217.84|15097.84|10
1647922850000|2022-03-22 04:20:50|15218.77|15098.77|15218.42|15098.42|15218.93|15098.93|15218.18|15098.18|10
1647922860000|2022-03-22 04:21:00|15218.47|15098.47|15217.29|15097.29|15218.47|15098.47|15217.29|15097.29|10
1647922870000|2022-03-22 04:21:10|15217.05|15097.05|15218.59|15098.59|15218.63|15098.63|15217.05|15097.05|10
1647922880000|2022-03-22 04:21:20|15218.67|15098.67|15217.72|15097.72|15218.67|15098.67|15217.16|15097.16|10
1647922890000|2022-03-22 04:21:30|15217.78|15097.78|15219.03|15099.03|15219.07|15099.07|15217.78|15097.78|9
1647922900000|2022-03-22 04:21:40|15219.38|15099.38|15218.2|15098.2|15219.38|15099.38|15218.2|15098.2|9
1647922910000|2022-03-22 04:21:50|15218.26|15098.26|15218.73|15098.73|15219.09|15099.09|15218.26|15098.26|10
1647922920000|2022-03-22 04:22:00|15218.74|15098.74|15217.35|15097.35|15218.97|15098.97|15217.17|15097.17|10
1647922930000|2022-03-22 04:22:10|15217.38|15097.38|15217.73|15097.73|15218.26|15098.26|15217.3|15097.3|8
1647922940000|2022-03-22 04:22:20|15217.85|15097.85|15217.04|15097.04|15217.85|15097.85|15216.94|15096.94|10
1647922950000|2022-03-22 04:22:30|15216.67|15096.67|15215.6|15095.6|15216.75|15096.75|15215.08|15095.08|10
1647922960000|2022-03-22 04:22:40|15215.48|15095.48|15214.91|15094.91|15215.48|15095.48|15214.49|15094.49|10
1647922970000|2022-03-22 04:22:50|15214.9|15094.9|15215.56|15095.56|15215.56|15095.56|15214.9|15094.9|10
1647922980000|2022-03-22 04:23:00|15215.83|15095.83|15216.05|15096.05|15216.1|15096.1|15215.47|15095.47|10
1647922990000|2022-03-22 04:23:10|15215.92|15095.92|15215.12|15095.12|15215.92|15095.92|15214.92|15094.92|10
1647923000000|2022-03-22 04:23:20|15215.15|15095.15|15215.09|15095.09|15215.35|15095.35|15214.76|15094.76|10
1647923010000|2022-03-22 04:23:30|15215|15095|15214.76|15094.76|15215.22|15095.22|15214.76|15094.76|10
1647923020000|2022-03-22 04:23:40|15214.67|15094.67|15215|15095|15215.16|15095.16|15214.53|15094.53|10
1647923030000|2022-03-22 04:23:50|15215.05|15095.05|15214.2|15094.2|15215.12|15095.12|15214.2|15094.2|9
1647923040000|2022-03-22 04:24:00|15214.21|15094.21|15214.31|15094.31|15214.33|15094.33|15213.57|15093.57|10
1647923050000|2022-03-22 04:24:10|15214.36|15094.36|15215.82|15095.82|15215.94|15095.94|15214.36|15094.36|8
1647923060000|2022-03-22 04:24:20|15216.56|15096.56|15217.77|15097.77|15217.79|15097.79|15216.47|15096.47|10
1647923070000|2022-03-22 04:24:30|15217.9|15097.9|15218.97|15098.97|15218.97|15098.97|15217.9|15097.9|9
1647923080000|2022-03-22 04:24:40|15219.11|15099.11|15219.12|15099.12|15219.33|15099.33|15218.96|15098.96|10
1647923090000|2022-03-22 04:24:50|15219.15|15099.15|15219.04|15099.04|15219.22|15099.22|15219.03|15099.03|7
1647923100000|2022-03-22 04:25:00|15218.98|15098.98|15217.95|15097.95|15218.98|15098.98|15217.7|15097.7|10
1647923110000|2022-03-22 04:25:10|15218.13|15098.13|15218.81|15098.81|15218.93|15098.93|15218.13|15098.13|8
1647923120000|2022-03-22 04:25:20|15218.96|15098.96|15218.81|15098.81|15218.96|15098.96|15218.53|15098.53|8
1647923130000|2022-03-22 04:25:30|15218.18|15098.18|15218.99|15098.99|15219.11|15099.11|15218.18|15098.18|9
1647923140000|2022-03-22 04:25:40|15218.79|15098.79|15220.66|15100.66|15220.71|15100.71|15218.79|15098.79|10
1647923150000|2022-03-22 04:25:50|15221.77|15101.77|15221.98|15101.98|15222.08|15102.08|15221.44|15101.44|9
1647923160000|2022-03-22 04:26:00|15221.95|15101.95|15224.76|15104.76|15224.8|15104.8|15221.35|15101.35|10
1647923170000|2022-03-22 04:26:10|15224.37|15104.37|15232.45|15112.45|15232.45|15112.45|15220.33|15100.33|10
1647923180000|2022-03-22 04:26:20|15243.34|15123.34|15270.09|15150.09|15271.11|15151.11|15240.74|15120.74|10
1647923190000|2022-03-22 04:26:30|15272.34|15152.34|15283.95|15163.95|15283.95|15163.95|15271.5|15151.5|10
1647923200000|2022-03-22 04:26:40|15283.14|15163.14|15276.13|15156.13|15283.14|15163.14|15275.52|15155.52|10
1647923210000|2022-03-22 04:26:50|15275.82|15155.82|15270.53|15150.53|15275.82|15155.82|15269.89|15149.89|10
1647923220000|2022-03-22 04:27:00|15268.23|15148.23|15292.89|15172.89|15292.89|15172.89|15268.23|15148.23|10
1647923230000|2022-03-22 04:27:10|15297.04|15177.04|15320.85|15200.85|15320.85|15200.85|15297.04|15177.04|10
1647923240000|2022-03-22 04:27:20|15320.99|15200.99|15336|15216|15336|15216|15320.99|15200.99|10
1647923250000|2022-03-22 04:27:30|15337.11|15217.11|15332.11|15212.11|15342.58|15222.58|15332.11|15212.11|10
1647923260000|2022-03-22 04:27:40|15331.17|15211.17|15368.41|15248.41|15368.41|15248.41|15330.39|15210.39|10
1647923270000|2022-03-22 04:27:50|15372.22|15252.22|15385.45|15265.45|15385.51|15265.51|15372.22|15252.22|10
1647923280000|2022-03-22 04:28:00|15386.23|15266.23|15378.75|15258.75|15386.23|15266.23|15376.82|15256.82|10
1647923290000|2022-03-22 04:28:10|15378.37|15258.37|15384.97|15264.97|15385.41|15265.41|15378.37|15258.37|10
1647923300000|2022-03-22 04:28:20|15388.2|15268.2|15382.94|15262.94|15390.01|15270.01|15382.71|15262.71|10
1647923310000|2022-03-22 04:28:30|15381.39|15261.39|15380.79|15260.79|15383.85|15263.85|15380.73|15260.73|10
1647923320000|2022-03-22 04:28:40|15379.09|15259.09|15379.59|15259.59|15380.97|15260.97|15378.94|15258.94|10
1647923330000|2022-03-22 04:28:50|15379.36|15259.36|15379.36|15259.36|15381.9|15261.9|15379.36|15259.36|10
1647923340000|2022-03-22 04:29:00|15379.61|15259.61|15379.9|15259.9|15380.72|15260.72|15379.61|15259.61|10
1647923350000|2022-03-22 04:29:10|15377.63|15257.63|15371.35|15251.35|15378.67|15258.67|15371.35|15251.35|10
1647923360000|2022-03-22 04:29:20|15371.14|15251.14|15366.92|15246.92|15371.14|15251.14|15366.92|15246.92|10
1647923370000|2022-03-22 04:29:30|15365.68|15245.68|15367.85|15247.85|15367.85|15247.85|15365.55|15245.55|10
1647923380000|2022-03-22 04:29:40|15367.94|15247.94|15362.44|15242.44|15367.94|15247.94|15362.44|15242.44|10
1647923390000|2022-03-22 04:29:50|15363.03|15243.03|15361.38|15241.38|15363.03|15243.03|15361.02|15241.02|10
1647923400000|2022-03-22 04:30:00|15362.58|15242.58|15359.93|15239.93|15362.69|15242.69|15359.93|15239.93|10
1647923410000|2022-03-22 04:30:10|15360.01|15240.01|15358.46|15238.46|15360.01|15240.01|15358.03|15238.03|10
1647923420000|2022-03-22 04:30:20|15358.36|15238.36|15353.24|15233.24|15358.36|15238.36|15353.24|15233.24|10
1647923430000|2022-03-22 04:30:30|15352.99|15232.99|15351.43|15231.43|15352.99|15232.99|15351.26|15231.26|10
1647923440000|2022-03-22 04:30:40|15350.55|15230.55|15351.07|15231.07|15351.88|15231.88|15350.33|15230.33|10
1647923450000|2022-03-22 04:30:50|15351.33|15231.33|15347.77|15227.77|15351.33|15231.33|15347.77|15227.77|10
1647923460000|2022-03-22 04:31:00|15347.89|15227.89|15356.09|15236.09|15356.09|15236.09|15347.46|15227.46|9
1647923470000|2022-03-22 04:31:10|15356.57|15236.57|15361.4|15241.4|15361.6|15241.6|15356.57|15236.57|10
1647923480000|2022-03-22 04:31:20|15362.16|15242.16|15365.12|15245.12|15365.62|15245.62|15362.16|15242.16|9
1647923490000|2022-03-22 04:31:30|15365.27|15245.27|15369.96|15249.96|15369.96|15249.96|15365.27|15245.27|10
1647923500000|2022-03-22 04:31:40|15369.94|15249.94|15368.06|15248.06|15371.23|15251.23|15368.06|15248.06|9
1647923510000|2022-03-22 04:31:50|15369.45|15249.45|15368.29|15248.29|15369.79|15249.79|15367.67|15247.67|10
1647923520000|2022-03-22 04:32:00|15364.66|15244.66|15364.27|15244.27|15364.78|15244.78|15363.89|15243.89|10
1647923530000|2022-03-22 04:32:10|15363.57|15243.57|15363.68|15243.68|15363.94|15243.94|15362.31|15242.31|10
1647923540000|2022-03-22 04:32:20|15363.72|15243.72|15362.56|15242.56|15363.72|15243.72|15361.73|15241.73|10
1647923550000|2022-03-22 04:32:30|15363.16|15243.16|15364.83|15244.83|15365.06|15245.06|15362.58|15242.58|9
1647923560000|2022-03-22 04:32:40|15365.34|15245.34|15366.72|15246.72|15366.79|15246.79|15365.17|15245.17|10
1647923570000|2022-03-22 04:32:50|15368.14|15248.14|15368.06|15248.06|15368.75|15248.75|15367.99|15247.99|10
1647923580000|2022-03-22 04:33:00|15368.59|15248.59|15367.87|15247.87|15368.64|15248.64|15367.87|15247.87|9
1647923590000|2022-03-22 04:33:10|15368.7|15248.7|15368.08|15248.08|15368.9|15248.9|15367.72|15247.72|10
1647923600000|2022-03-22 04:33:20|15367.16|15247.16|15366.8|15246.8|15367.52|15247.52|15366.44|15246.44|10
1647923610000|2022-03-22 04:33:30|15367.12|15247.12|15366.23|15246.23|15367.83|15247.83|15365.49|15245.49|10
1647923620000|2022-03-22 04:33:40|15365.29|15245.29|15367.12|15247.12|15367.12|15247.12|15364.9|15244.9|10
1647923630000|2022-03-22 04:33:50|15367.26|15247.26|15369.45|15249.45|15369.62|15249.62|15367.26|15247.26|10
1647923640000|2022-03-22 04:34:00|15369.86|15249.86|15370.88|15250.88|15370.88|15250.88|15369.75|15249.75|10
1647923650000|2022-03-22 04:34:10|15371.15|15251.15|15377.23|15257.23|15377.23|15257.23|15371.15|15251.15|10
1647923660000|2022-03-22 04:34:20|15377.4|15257.4|15380.64|15260.64|15380.64|15260.64|15377.4|15257.4|10
1647923670000|2022-03-22 04:34:30|15380.3|15260.3|15387.65|15267.65|15387.65|15267.65|15379.88|15259.88|10
1647923680000|2022-03-22 04:34:40|15389.12|15269.12|15388.85|15268.85|15389.36|15269.36|15385.48|15265.48|10
1647923690000|2022-03-22 04:34:50|15390.04|15270.04|15393.12|15273.12|15393.38|15273.38|15390.04|15270.04|10
1647923700000|2022-03-22 04:35:00|15392.92|15272.92|15391.21|15271.21|15393.8|15273.8|15391.21|15271.21|10
1647923710000|2022-03-22 04:35:10|15391.03|15271.03|15394.14|15274.14|15394.14|15274.14|15391.03|15271.03|10
1647923720000|2022-03-22 04:35:20|15393.99|15273.99|15390.13|15270.13|15393.99|15273.99|15390.13|15270.13|10
1647923730000|2022-03-22 04:35:30|15390.29|15270.29|15389.87|15269.87|15391.53|15271.53|15389.78|15269.78|10
1647923740000|2022-03-22 04:35:40|15390.58|15270.58|15390.69|15270.69|15390.69|15270.69|15389.29|15269.29|8
1647923750000|2022-03-22 04:35:50|15390.6|15270.6|15381.42|15261.42|15390.6|15270.6|15381.42|15261.42|10
1647923760000|2022-03-22 04:36:00|15381.09|15261.09|15378.22|15258.22|15381.35|15261.35|15378.22|15258.22|10
1647923770000|2022-03-22 04:36:10|15378.14|15258.14|15374.17|15254.17|15378.14|15258.14|15374.17|15254.17|10
1647923780000|2022-03-22 04:36:20|15374.03|15254.03|15374.31|15254.31|15374.34|15254.34|15373.56|15253.56|8
1647923790000|2022-03-22 04:36:30|15374.27|15254.27|15375.78|15255.78|15375.78|15255.78|15374.21|15254.21|10
1647923800000|2022-03-22 04:36:40|15376.45|15256.45|15380.56|15260.56|15380.76|15260.76|15376.29|15256.29|10
1647923810000|2022-03-22 04:36:50|15381.66|15261.66|15381.54|15261.54|15383.88|15263.88|15381.37|15261.37|10
1647923820000|2022-03-22 04:37:00|15381.99|15261.99|15384.24|15264.24|15384.24|15264.24|15381.55|15261.55|10
1647923830000|2022-03-22 04:37:10|15384.67|15264.67|15384.47|15264.47|15386.28|15266.28|15384.47|15264.47|10
1647923840000|2022-03-22 04:37:20|15383.95|15263.95|15383.94|15263.94|15383.95|15263.95|15383.36|15263.36|10
1647923850000|2022-03-22 04:37:30|15383.81|15263.81|15383.66|15263.66|15384.52|15264.52|15383.29|15263.29|10
1647923860000|2022-03-22 04:37:40|15383.7|15263.7|15384.97|15264.97|15384.97|15264.97|15383.7|15263.7|10
1647923870000|2022-03-22 04:37:50|15384.67|15264.67|15383.99|15263.99|15385.93|15265.93|15383.99|15263.99|10
1647923880000|2022-03-22 04:38:00|15384.26|15264.26|15385.28|15265.28|15385.47|15265.47|15384.26|15264.26|10
1647923890000|2022-03-22 04:38:10|15384.96|15264.96|15381.36|15261.36|15384.98|15264.98|15381.36|15261.36|10
1647923900000|2022-03-22 04:38:20|15380.4|15260.4|15378.69|15258.69|15380.4|15260.4|15378.63|15258.63|10
1647923910000|2022-03-22 04:38:30|15378.87|15258.87|15379.75|15259.75|15380.47|15260.47|15378.82|15258.82|10
1647923920000|2022-03-22 04:38:40|15379.85|15259.85|15380.74|15260.74|15381.24|15261.24|15379.85|15259.85|10
1647923930000|2022-03-22 04:38:50|15381.98|15261.98|15384.15|15264.15|15384.4|15264.4|15380.97|15260.97|10
1647923940000|2022-03-22 04:39:00|15384.76|15264.76|15387.6|15267.6|15387.6|15267.6|15384.76|15264.76|10
1647923950000|2022-03-22 04:39:10|15387.51|15267.51|15385.41|15265.41|15387.51|15267.51|15385.41|15265.41|10
1647923960000|2022-03-22 04:39:20|15383.69|15263.69|15383.92|15263.92|15383.92|15263.92|15382.47|15262.47|10
1647923970000|2022-03-22 04:39:30|15383.78|15263.78|15380.8|15260.8|15383.78|15263.78|15380.8|15260.8|10
1647923980000|2022-03-22 04:39:40|15380|15260|15377.63|15257.63|15380.38|15260.38|15377.37|15257.37|10
1647923990000|2022-03-22 04:39:50|15377.65|15257.65|15375.27|15255.27|15377.65|15257.65|15375.27|15255.27|10
1647924000000|2022-03-22 04:40:00|15374.76|15254.76|15370.87|15250.87|15374.76|15254.76|15370.87|15250.87|9
1647924010000|2022-03-22 04:40:10|15370.32|15250.32|15369.48|15249.48|15370.35|15250.35|15369.2|15249.2|9
1647924020000|2022-03-22 04:40:20|15369.36|15249.36|15369.18|15249.18|15369.5|15249.5|15369|15249|9
1647924030000|2022-03-22 04:40:30|15369.25|15249.25|15369.26|15249.26|15369.59|15249.59|15368.36|15248.36|10
1647924040000|2022-03-22 04:40:40|15369.56|15249.56|15368.96|15248.96|15369.78|15249.78|15368.81|15248.81|10
1647924050000|2022-03-22 04:40:50|15368|15248|15367.92|15247.92|15368.74|15248.74|15367.92|15247.92|10
1647924060000|2022-03-22 04:41:00|15367.57|15247.57|15367.49|15247.49|15367.75|15247.75|15367.26|15247.26|10
1647924070000|2022-03-22 04:41:10|15367.04|15247.04|15363.54|15243.54|15367.04|15247.04|15363.54|15243.54|10
1647924080000|2022-03-22 04:41:20|15363.87|15243.87|15362.03|15242.03|15363.93|15243.93|15362.03|15242.03|10
1647924090000|2022-03-22 04:41:30|15362.12|15242.12|15362.31|15242.31|15362.37|15242.37|15362.09|15242.09|8
1647924100000|2022-03-22 04:41:40|15362.11|15242.11|15358.08|15238.08|15362.26|15242.26|15358.08|15238.08|10
1647924110000|2022-03-22 04:41:50|15357.73|15237.73|15356.39|15236.39|15357.73|15237.73|15355.92|15235.92|10
1647924120000|2022-03-22 04:42:00|15355.23|15235.23|15354.27|15234.27|15355.37|15235.37|15354.02|15234.02|10
1647924130000|2022-03-22 04:42:10|15354.01|15234.01|15338.02|15218.02|15354.01|15234.01|15338.02|15218.02|9
1647924140000|2022-03-22 04:42:20|15337.57|15217.57|15333.58|15213.58|15337.57|15217.57|15333.58|15213.58|10
1647924150000|2022-03-22 04:42:30|15333.62|15213.62|15331.54|15211.54|15333.62|15213.62|15331.54|15211.54|10
1647924160000|2022-03-22 04:42:40|15331.27|15211.27|15328.13|15208.13|15331.27|15211.27|15327.95|15207.95|10
1647924170000|2022-03-22 04:42:50|15327.5|15207.5|15324.52|15204.52|15327.5|15207.5|15324.52|15204.52|10
1647924180000|2022-03-22 04:43:00|15323.74|15203.74|15323.76|15203.76|15324.03|15204.03|15322.97|15202.97|10
1647924190000|2022-03-22 04:43:10|15324.26|15204.26|15323.14|15203.14|15324.97|15204.97|15323.14|15203.14|10
1647924200000|2022-03-22 04:43:20|15323.79|15203.79|15323.71|15203.71|15323.86|15203.86|15322.95|15202.95|10
1647924210000|2022-03-22 04:43:30|15323.37|15203.37|15324.32|15204.32|15324.32|15204.32|15323.18|15203.18|10
1647924220000|2022-03-22 04:43:40|15323.7|15203.7|15321.85|15201.85|15323.7|15203.7|15321.65|15201.65|9
1647924230000|2022-03-22 04:43:50|15321.52|15201.52|15320.28|15200.28|15321.52|15201.52|15319.75|15199.75|9
1647924240000|2022-03-22 04:44:00|15321.07|15201.07|15320.53|15200.53|15321.29|15201.29|15320.49|15200.49|10
1647924250000|2022-03-22 04:44:10|15320.75|15200.75|15320.28|15200.28|15320.8|15200.8|15319.33|15199.33|10
1647924260000|2022-03-22 04:44:20|15320.27|15200.27|15318.47|15198.47|15320.64|15200.64|15318.47|15198.47|10
1647924270000|2022-03-22 04:44:30|15317.8|15197.8|15314.95|15194.95|15318.43|15198.43|15314.77|15194.77|10
1647924280000|2022-03-22 04:44:40|15313.93|15193.93|15307.41|15187.41|15313.93|15193.93|15307.41|15187.41|10
1647924290000|2022-03-22 04:44:50|15307.53|15187.53|15303.69|15183.69|15307.53|15187.53|15303.69|15183.69|10
1647924300000|2022-03-22 04:45:00|15303.83|15183.83|15303.46|15183.46|15304.04|15184.04|15302.47|15182.47|10
1647924310000|2022-03-22 04:45:10|15304.04|15184.04|15302.86|15182.86|15304.13|15184.13|15302.86|15182.86|10
1647924320000|2022-03-22 04:45:20|15301|15181|15297.01|15177.01|15301|15181|15296.99|15176.99|10
1647924330000|2022-03-22 04:45:30|15297.68|15177.68|15295.17|15175.17|15297.87|15177.87|15294.93|15174.93|10
1647924340000|2022-03-22 04:45:40|15295.47|15175.47|15298.36|15178.36|15298.36|15178.36|15295.06|15175.06|10
1647924350000|2022-03-22 04:45:50|15298.24|15178.24|15301.35|15181.35|15301.35|15181.35|15297.52|15177.52|8
1647924360000|2022-03-22 04:46:00|15300.76|15180.76|15308.04|15188.04|15308.14|15188.14|15300.76|15180.76|10
1647924370000|2022-03-22 04:46:10|15307.55|15187.55|15312.15|15192.15|15312.15|15192.15|15307.25|15187.25|10
1647924380000|2022-03-22 04:46:20|15312.67|15192.67|15323.46|15203.46|15323.46|15203.46|15312.67|15192.67|10
1647924390000|2022-03-22 04:46:30|15323.72|15203.72|15326.84|15206.84|15327.02|15207.02|15323.72|15203.72|10
1647924400000|2022-03-22 04:46:40|15326.87|15206.87|15323.52|15203.52|15326.89|15206.89|15323.52|15203.52|10
1647924410000|2022-03-22 04:46:50|15323.54|15203.54|15321.91|15201.91|15323.72|15203.72|15321.23|15201.23|10
1647924420000|2022-03-22 04:47:00|15321.77|15201.77|15321.47|15201.47|15321.88|15201.88|15321.05|15201.05|10
1647924430000|2022-03-22 04:47:10|15321.29|15201.29|15319.96|15199.96|15321.29|15201.29|15319.96|15199.96|10
1647924440000|2022-03-22 04:47:20|15319.87|15199.87|15314.66|15194.66|15319.87|15199.87|15314.66|15194.66|10
1647924450000|2022-03-22 04:47:30|15313.99|15193.99|15308.31|15188.31|15313.99|15193.99|15308.31|15188.31|10
1647924460000|2022-03-22 04:47:40|15308.25|15188.25|15307.13|15187.13|15308.55|15188.55|15307.13|15187.13|9
1647924470000|2022-03-22 04:47:50|15305.8|15185.8|15303.34|15183.34|15305.8|15185.8|15303.34|15183.34|10
1647924480000|2022-03-22 04:48:00|15303.27|15183.27|15299.49|15179.49|15303.27|15183.27|15299.49|15179.49|10
1647924490000|2022-03-22 04:48:10|15299.74|15179.74|15299.01|15179.01|15299.93|15179.93|15299|15179|10
1647924500000|2022-03-22 04:48:20|15299.3|15179.3|15297.98|15177.98|15299.3|15179.3|15297.98|15177.98|10
1647924510000|2022-03-22 04:48:30|15297.91|15177.91|15294.99|15174.99|15297.92|15177.92|15294.99|15174.99|10
1647924520000|2022-03-22 04:48:40|15294.59|15174.59|15294.6|15174.6|15294.6|15174.6|15294.08|15174.08|9
1647924530000|2022-03-22 04:48:50|15294.58|15174.58|15295.67|15175.67|15296.26|15176.26|15294.34|15174.34|10
1647924540000|2022-03-22 04:49:00|15295.25|15175.25|15294.32|15174.32|15295.25|15175.25|15293.65|15173.65|10
1647924550000|2022-03-22 04:49:10|15295.02|15175.02|15296.15|15176.15|15296.55|15176.55|15295.02|15175.02|8
1647924560000|2022-03-22 04:49:20|15295.95|15175.95|15292.68|15172.68|15295.98|15175.98|15292.68|15172.68|10
1647924570000|2022-03-22 04:49:30|15292.78|15172.78|15291.1|15171.1|15293.13|15173.13|15291.1|15171.1|10
1647924580000|2022-03-22 04:49:40|15291.62|15171.62|15297.1|15177.1|15297.1|15177.1|15291.55|15171.55|10
1647924590000|2022-03-22 04:49:50|15298.34|15178.34|15300.44|15180.44|15300.44|15180.44|15298.34|15178.34|8
1647924600000|2022-03-22 04:50:00|15300.37|15180.37|15301.59|15181.59|15301.59|15181.59|15300.06|15180.06|10
1647924610000|2022-03-22 04:50:10|15303.01|15183.01|15303.59|15183.59|15304.22|15184.22|15302.79|15182.79|10
1647924620000|2022-03-22 04:50:20|15303.99|15183.99|15301.06|15181.06|15304.07|15184.07|15301.06|15181.06|10
1647924630000|2022-03-22 04:50:30|15300.82|15180.82|15299.19|15179.19|15300.82|15180.82|15299.11|15179.11|8
1647924640000|2022-03-22 04:50:40|15299.22|15179.22|15301.42|15181.42|15301.42|15181.42|15299.22|15179.22|9
1647924650000|2022-03-22 04:50:50|15301.52|15181.52|15301.76|15181.76|15301.97|15181.97|15301.13|15181.13|10
1647924660000|2022-03-22 04:51:00|15301.69|15181.69|15301.17|15181.17|15301.69|15181.69|15300.62|15180.62|10
1647924670000|2022-03-22 04:51:10|15301.61|15181.61|15301.69|15181.69|15302.1|15182.1|15301.37|15181.37|10
1647924680000|2022-03-22 04:51:20|15302.04|15182.04|15302.89|15182.89|15303.18|15183.18|15302.04|15182.04|10
1647924690000|2022-03-22 04:51:30|15303.07|15183.07|15302.85|15182.85|15303.07|15183.07|15302.58|15182.58|10
1647924700000|2022-03-22 04:51:40|15302.83|15182.83|15304.89|15184.89|15305.16|15185.16|15302.83|15182.83|10
1647924710000|2022-03-22 04:51:50|15304.87|15184.87|15304.55|15184.55|15305.02|15185.02|15304.55|15184.55|10
1647924720000|2022-03-22 04:52:00|15304.62|15184.62|15303.99|15183.99|15304.96|15184.96|15303.89|15183.89|9
1647924730000|2022-03-22 04:52:10|15303.94|15183.94|15304.28|15184.28|15304.89|15184.89|15303.8|15183.8|10
1647924740000|2022-03-22 04:52:20|15304.7|15184.7|15304.29|15184.29|15305.34|15185.34|15304.13|15184.13|10
1647924750000|2022-03-22 04:52:30|15304.49|15184.49|15302.83|15182.83|15304.49|15184.49|15302.69|15182.69|8
1647924760000|2022-03-22 04:52:40|15302.95|15182.95|15303.12|15183.12|15303.12|15183.12|15302.72|15182.72|9
1647924770000|2022-03-22 04:52:50|15303.22|15183.22|15302.07|15182.07|15303.22|15183.22|15302.07|15182.07|10
1647924780000|2022-03-22 04:53:00|15302.23|15182.23|15302.16|15182.16|15302.29|15182.29|15301.95|15181.95|9
1647924790000|2022-03-22 04:53:10|15302.21|15182.21|15300.96|15180.96|15302.21|15182.21|15300.96|15180.96|10
1647924800000|2022-03-22 04:53:20|15300.82|15180.82|15298.99|15178.99|15300.82|15180.82|15298.74|15178.74|10
1647924810000|2022-03-22 04:53:30|15298.41|15178.41|15297.66|15177.66|15299.15|15179.15|15297.19|15177.19|10
1647924820000|2022-03-22 04:53:40|15298.25|15178.25|15299.05|15179.05|15299.51|15179.51|15298.02|15178.02|9
1647924830000|2022-03-22 04:53:50|15299.16|15179.16|15300.94|15180.94|15300.94|15180.94|15299.16|15179.16|9
1647924840000|2022-03-22 04:54:00|15300.89|15180.89|15302.08|15182.08|15302.3|15182.3|15300.81|15180.81|9
1647924850000|2022-03-22 04:54:10|15303.1|15183.1|15303.11|15183.11|15303.36|15183.36|15302.83|15182.83|9
1647924860000|2022-03-22 04:54:20|15303.07|15183.07|15302.43|15182.43|15303.18|15183.18|15302.41|15182.41|10
1647924870000|2022-03-22 04:54:30|15302.24|15182.24|15302.61|15182.61|15302.86|15182.86|15302.24|15182.24|10
1647924880000|2022-03-22 04:54:40|15302.53|15182.53|15301.27|15181.27|15302.53|15182.53|15301.27|15181.27|8
1647924890000|2022-03-22 04:54:50|15301.42|15181.42|15301.56|15181.56|15301.83|15181.83|15301.3|15181.3|10
1647924900000|2022-03-22 04:55:00|15301.19|15181.19|15298.77|15178.77|15301.19|15181.19|15298.77|15178.77|10
1647924910000|2022-03-22 04:55:10|15298.66|15178.66|15295.56|15175.56|15299.86|15179.86|15295.56|15175.56|10
1647924920000|2022-03-22 04:55:20|15296.24|15176.24|15300.15|15180.15|15300.37|15180.37|15296.24|15176.24|10
1647924930000|2022-03-22 04:55:30|15302.94|15182.94|15305.91|15185.91|15306.57|15186.57|15302.94|15182.94|9
1647924940000|2022-03-22 04:55:40|15305.81|15185.81|15306.66|15186.66|15306.66|15186.66|15305.61|15185.61|10
1647924950000|2022-03-22 04:55:50|15307.05|15187.05|15309.41|15189.41|15309.41|15189.41|15306.87|15186.87|10
1647924960000|2022-03-22 04:56:00|15309.7|15189.7|15309.67|15189.67|15310.1|15190.1|15309.59|15189.59|10
1647924970000|2022-03-22 04:56:10|15309.79|15189.79|15309.47|15189.47|15309.79|15189.79|15309.07|15189.07|9
1647924980000|2022-03-22 04:56:20|15309.37|15189.37|15308.7|15188.7|15309.98|15189.98|15307.65|15187.65|10
1647924990000|2022-03-22 04:56:30|15307.18|15187.18|15304.08|15184.08|15307.18|15187.18|15304.08|15184.08|9
1647925000000|2022-03-22 04:56:40|15304.21|15184.21|15301.45|15181.45|15304.28|15184.28|15301.4|15181.4|10
1647925010000|2022-03-22 04:56:50|15300.68|15180.68|15298.5|15178.5|15300.68|15180.68|15298.5|15178.5|10
1647925020000|2022-03-22 04:57:00|15297.52|15177.52|15296.37|15176.37|15297.52|15177.52|15296.06|15176.06|10
1647925030000|2022-03-22 04:57:10|15296.34|15176.34|15296.85|15176.85|15297.08|15177.08|15295.92|15175.92|9
1647925040000|2022-03-22 04:57:20|15296.6|15176.6|15295.69|15175.69|15297.26|15177.26|15295.69|15175.69|10
1647925050000|2022-03-22 04:57:30|15295.27|15175.27|15293.46|15173.46|15295.27|15175.27|15293.46|15173.46|10
1647925060000|2022-03-22 04:57:40|15293.5|15173.5|15293.51|15173.51|15293.51|15173.51|15292.75|15172.75|9
1647925070000|2022-03-22 04:57:50|15293.68|15173.68|15294.41|15174.41|15294.41|15174.41|15293.26|15173.26|10
1647925080000|2022-03-22 04:58:00|15294.48|15174.48|15296.82|15176.82|15297.34|15177.34|15294.48|15174.48|10
1647925090000|2022-03-22 04:58:10|15296.84|15176.84|15298.99|15178.99|15300.11|15180.11|15296.84|15176.84|10
1647925100000|2022-03-22 04:58:20|15299.03|15179.03|15297.58|15177.58|15299.03|15179.03|15297.49|15177.49|10
1647925110000|2022-03-22 04:58:30|15297.92|15177.92|15303.11|15183.11|15303.11|15183.11|15297.89|15177.89|10
1647925120000|2022-03-22 04:58:40|15302.95|15182.95|15301.12|15181.12|15302.95|15182.95|15301.12|15181.12|9
1647925130000|2022-03-22 04:58:50|15300.29|15180.29|15299.9|15179.9|15300.79|15180.79|15299.56|15179.56|10
1647925140000|2022-03-22 04:59:00|15299.53|15179.53|15301.79|15181.79|15301.79|15181.79|15299.53|15179.53|10
1647925150000|2022-03-22 04:59:10|15301.65|15181.65|15301.79|15181.79|15302.36|15182.36|15301.06|15181.06|10
1647925160000|2022-03-22 04:59:20|15301.44|15181.44|15299.46|15179.46|15301.44|15181.44|15299.46|15179.46|8
1647925170000|2022-03-22 04:59:30|15299.47|15179.47|15299.7|15179.7|15299.7|15179.7|15298.8|15178.8|10
1647925180000|2022-03-22 04:59:40|15299.41|15179.41|15300.24|15180.24|15300.87|15180.87|15299.41|15179.41|10
1647925190000|2022-03-22 04:59:50|15300.68|15180.68|15302.56|15182.56|15302.65|15182.65|15300.54|15180.54|10
1647925200000|2022-03-22 05:00:00|15302.39|15182.39|15300.87|15180.87|15302.39|15182.39|15300.42|15180.42|10
1647925210000|2022-03-22 05:00:10|15301.24|15181.24|15304.18|15184.18|15304.18|15184.18|15301.24|15181.24|10
1647925220000|2022-03-22 05:00:20|15304.29|15184.29|15305.97|15185.97|15306.12|15186.12|15304.29|15184.29|9
1647925230000|2022-03-22 05:00:30|15305.7|15185.7|15306.49|15186.49|15306.9|15186.9|15305.7|15185.7|10
1647925240000|2022-03-22 05:00:40|15306.68|15186.68|15308.02|15188.02|15309.17|15189.17|15306.68|15186.68|10
1647925250000|2022-03-22 05:00:50|15307.6|15187.6|15305.71|15185.71|15307.6|15187.6|15305.45|15185.45|10
1647925260000|2022-03-22 05:01:00|15305.29|15185.29|15304.79|15184.79|15305.29|15185.29|15303.45|15183.45|10
1647925270000|2022-03-22 05:01:10|15305.12|15185.12|15305.23|15185.23|15305.55|15185.55|15304.9|15184.9|10
1647925280000|2022-03-22 05:01:20|15305.2|15185.2|15304.87|15184.87|15305.2|15185.2|15304.13|15184.13|9
1647925290000|2022-03-22 05:01:30|15304.82|15184.82|15303.98|15183.98|15304.99|15184.99|15303.6|15183.6|10
1647925300000|2022-03-22 05:01:40|15304.01|15184.01|15303.04|15183.04|15304.01|15184.01|15302.59|15182.59|10
1647925310000|2022-03-22 05:01:50|15303.02|15183.02|15304|15184|15304.01|15184.01|15303.02|15183.02|10
1647925320000|2022-03-22 05:02:00|15304.22|15184.22|15303.92|15183.92|15304.33|15184.33|15303.92|15183.92|8
1647925330000|2022-03-22 05:02:10|15302.95|15182.95|15304.2|15184.2|15305.05|15185.05|15302.95|15182.95|10
1647925340000|2022-03-22 05:02:20|15304.4|15184.4|15304|15184|15304.59|15184.59|15304|15184|10
1647925350000|2022-03-22 05:02:30|15304.09|15184.09|15307.8|15187.8|15307.8|15187.8|15303.87|15183.87|10
1647925360000|2022-03-22 05:02:40|15308.64|15188.64|15308.63|15188.63|15308.96|15188.96|15308.63|15188.63|10
1647925370000|2022-03-22 05:02:50|15308.98|15188.98|15306.85|15186.85|15309.16|15189.16|15306.85|15186.85|10
1647925380000|2022-03-22 05:03:00|15306.68|15186.68|15309.64|15189.64|15309.64|15189.64|15306.68|15186.68|9
1647925390000|2022-03-22 05:03:10|15309.8|15189.8|15309.37|15189.37|15309.82|15189.82|15309.18|15189.18|9
1647925400000|2022-03-22 05:03:20|15309.18|15189.18|15307.96|15187.96|15309.18|15189.18|15307.96|15187.96|10
1647925410000|2022-03-22 05:03:30|15307.37|15187.37|15310.5|15190.5|15310.5|15190.5|15307.19|15187.19|10
1647925420000|2022-03-22 05:03:40|15311.44|15191.44|15313.28|15193.28|15314.02|15194.02|15311.44|15191.44|10
1647925430000|2022-03-22 05:03:50|15313.6|15193.6|15315.5|15195.5|15315.5|15195.5|15313.6|15193.6|10
1647925440000|2022-03-22 05:04:00|15315.37|15195.37|15316.09|15196.09|15316.09|15196.09|15315.05|15195.05|9
1647925450000|2022-03-22 05:04:10|15316.22|15196.22|15316.71|15196.71|15316.71|15196.71|15315.73|15195.73|10
1647925460000|2022-03-22 05:04:20|15316.92|15196.92|15316.77|15196.77|15316.92|15196.92|15316.05|15196.05|9
1647925470000|2022-03-22 05:04:30|15316.81|15196.81|15323.41|15203.41|15323.69|15203.69|15316.81|15196.81|10
1647925480000|2022-03-22 05:04:40|15322.95|15202.95|15323.11|15203.11|15323.23|15203.23|15322.65|15202.65|9
1647925490000|2022-03-22 05:04:50|15323|15203|15325.66|15205.66|15326.07|15206.07|15322.77|15202.77|10
1647925500000|2022-03-22 05:05:00|15325.96|15205.96|15327.41|15207.41|15327.41|15207.41|15325.31|15205.31|10
1647925510000|2022-03-22 05:05:10|15327.42|15207.42|15328.11|15208.11|15328.18|15208.18|15326.95|15206.95|10
1647925520000|2022-03-22 05:05:20|15328.87|15208.87|15329.33|15209.33|15329.61|15209.61|15328.87|15208.87|9
1647925530000|2022-03-22 05:05:30|15329.35|15209.35|15331.86|15211.86|15331.86|15211.86|15329.13|15209.13|10
1647925540000|2022-03-22 05:05:40|15331.45|15211.45|15329.77|15209.77|15331.45|15211.45|15329.71|15209.71|10
1647925550000|2022-03-22 05:05:50|15329.85|15209.85|15327.28|15207.28|15329.85|15209.85|15327.28|15207.28|10
1647925560000|2022-03-22 05:06:00|15327.03|15207.03|15326.05|15206.05|15327.63|15207.63|15326.03|15206.03|10
1647925570000|2022-03-22 05:06:10|15326.06|15206.06|15324.86|15204.86|15326.08|15206.08|15324.79|15204.79|10
1647925580000|2022-03-22 05:06:20|15324.71|15204.71|15324.51|15204.51|15324.71|15204.71|15323.88|15203.88|10
1647925590000|2022-03-22 05:06:30|15324.5|15204.5|15323.41|15203.41|15324.5|15204.5|15323.09|15203.09|10
1647925600000|2022-03-22 05:06:40|15323.29|15203.29|15322.89|15202.89|15323.51|15203.51|15322.38|15202.38|10
1647925610000|2022-03-22 05:06:50|15322.83|15202.83|15325.19|15205.19|15325.19|15205.19|15322.46|15202.46|10
1647925620000|2022-03-22 05:07:00|15325.33|15205.33|15324.94|15204.94|15325.35|15205.35|15324.35|15204.35|10
1647925630000|2022-03-22 05:07:10|15325.55|15205.55|15325.88|15205.88|15326.14|15206.14|15325.5|15205.5|10
1647925640000|2022-03-22 05:07:20|15326.42|15206.42|15326.26|15206.26|15326.65|15206.65|15325.9|15205.9|8
1647925650000|2022-03-22 05:07:30|15326.13|15206.13|15326.01|15206.01|15326.72|15206.72|15325.84|15205.84|10
1647925660000|2022-03-22 05:07:40|15325.95|15205.95|15325.77|15205.77|15326.31|15206.31|15325.5|15205.5|10
1647925670000|2022-03-22 05:07:50|15325.79|15205.79|15325.66|15205.66|15326.26|15206.26|15325.18|15205.18|10
1647925680000|2022-03-22 05:08:00|15326.12|15206.12|15325.05|15205.05|15326.29|15206.29|15325.05|15205.05|8
1647925690000|2022-03-22 05:08:10|15325.31|15205.31|15325.4|15205.4|15325.79|15205.79|15325.08|15205.08|10
1647925700000|2022-03-22 05:08:20|15325.41|15205.41|15326.38|15206.38|15326.7|15206.7|15325.2|15205.2|10
1647925710000|2022-03-22 05:08:30|15326.51|15206.51|15320.65|15200.65|15326.64|15206.64|15320.51|15200.51|10
1647925720000|2022-03-22 05:08:40|15320.96|15200.96|15321.84|15201.84|15321.84|15201.84|15320.8|15200.8|10
1647925730000|2022-03-22 05:08:50|15321.5|15201.5|15320.42|15200.42|15321.5|15201.5|15320.42|15200.42|9
1647925740000|2022-03-22 05:09:00|15319.72|15199.72|15318.28|15198.28|15319.72|15199.72|15318.28|15198.28|10
1647925750000|2022-03-22 05:09:10|15318.13|15198.13|15316.39|15196.39|15318.41|15198.41|15316.39|15196.39|10
1647925760000|2022-03-22 05:09:20|15315.35|15195.35|15315.53|15195.53|15315.86|15195.86|15315.25|15195.25|8
1647925770000|2022-03-22 05:09:30|15315.56|15195.56|15317.15|15197.15|15317.15|15197.15|15315.56|15195.56|10
1647925780000|2022-03-22 05:09:40|15316.75|15196.75|15316.93|15196.93|15317.32|15197.32|15316.45|15196.45|10
1647925790000|2022-03-22 05:09:50|15316.76|15196.76|15316.99|15196.99|15316.99|15196.99|15316.17|15196.17|10
1647925800000|2022-03-22 05:10:00|15316.67|15196.67|15317.94|15197.94|15318.01|15198.01|15316.67|15196.67|10
1647925810000|2022-03-22 05:10:10|15318.09|15198.09|15315.86|15195.86|15318.17|15198.17|15315.86|15195.86|8
1647925820000|2022-03-22 05:10:20|15315.27|15195.27|15314.41|15194.41|15315.57|15195.57|15314.41|15194.41|10
1647925830000|2022-03-22 05:10:30|15314.33|15194.33|15312.04|15192.04|15314.33|15194.33|15311.95|15191.95|9
1647925840000|2022-03-22 05:10:40|15311.81|15191.81|15310.01|15190.01|15311.81|15191.81|15309.92|15189.92|10
1647925850000|2022-03-22 05:10:50|15310.27|15190.27|15307.98|15187.98|15310.27|15190.27|15307.78|15187.78|10
1647925860000|2022-03-22 05:11:00|15307.8|15187.8|15307.2|15187.2|15307.8|15187.8|15306.88|15186.88|8
1647925870000|2022-03-22 05:11:10|15306.87|15186.87|15306.11|15186.11|15306.92|15186.92|15305.94|15185.94|10
1647925880000|2022-03-22 05:11:20|15305.6|15185.6|15303.77|15183.77|15305.6|15185.6|15303.61|15183.61|10
1647925890000|2022-03-22 05:11:30|15303.39|15183.39|15302.4|15182.4|15303.39|15183.39|15302.4|15182.4|9
1647925900000|2022-03-22 05:11:40|15302.62|15182.62|15301.02|15181.02|15302.62|15182.62|15301.02|15181.02|10
1647925910000|2022-03-22 05:11:50|15300.95|15180.95|15300.88|15180.88|15301.65|15181.65|15300.88|15180.88|10
1647925920000|2022-03-22 05:12:00|15300.61|15180.61|15300.8|15180.8|15301.21|15181.21|15300.03|15180.03|9
1647925930000|2022-03-22 05:12:10|15300.73|15180.73|15300.55|15180.55|15300.97|15180.97|15300.49|15180.49|8
1647925940000|2022-03-22 05:12:20|15300.73|15180.73|15299.73|15179.73|15300.97|15180.97|15299.73|15179.73|10
1647925950000|2022-03-22 05:12:30|15299.41|15179.41|15298.7|15178.7|15299.74|15179.74|15298.7|15178.7|10
1647925960000|2022-03-22 05:12:40|15298.82|15178.82|15297.21|15177.21|15298.82|15178.82|15297.21|15177.21|9
1647925970000|2022-03-22 05:12:50|15297.23|15177.23|15296.11|15176.11|15297.23|15177.23|15296.11|15176.11|9
1647925980000|2022-03-22 05:13:00|15294.18|15174.18|15292.03|15172.03|15294.46|15174.46|15292.03|15172.03|10
1647925990000|2022-03-22 05:13:10|15292.05|15172.05|15287.65|15167.65|15292.05|15172.05|15287.65|15167.65|9
1647926000000|2022-03-22 05:13:20|15287.67|15167.67|15285.04|15165.04|15287.67|15167.67|15285.04|15165.04|10
1647926010000|2022-03-22 05:13:30|15284.48|15164.48|15280.68|15160.68|15284.52|15164.52|15280.68|15160.68|9
1647926020000|2022-03-22 05:13:40|15281.95|15161.95|15280.78|15160.78|15282.3|15162.3|15280.72|15160.72|10
1647926030000|2022-03-22 05:13:50|15281.05|15161.05|15279.52|15159.52|15281.08|15161.08|15279.52|15159.52|10
1647926040000|2022-03-22 05:14:00|15279.5|15159.5|15279.4|15159.4|15279.58|15159.58|15278.65|15158.65|10
1647926050000|2022-03-22 05:14:10|15278.7|15158.7|15277.5|15157.5|15279.03|15159.03|15277.5|15157.5|10
1647926060000|2022-03-22 05:14:20|15277.59|15157.59|15276.4|15156.4|15277.59|15157.59|15276.18|15156.18|10
1647926070000|2022-03-22 05:14:30|15276.37|15156.37|15272.46|15152.46|15276.37|15156.37|15272.46|15152.46|9
1647926080000|2022-03-22 05:14:40|15272.66|15152.66|15272.48|15152.48|15273.09|15153.09|15272.42|15152.42|10
1647926090000|2022-03-22 05:14:50|15272.53|15152.53|15271.89|15151.89|15273|15153|15271.89|15151.89|9
1647926100000|2022-03-22 05:15:00|15271.69|15151.69|15274.51|15154.51|15274.51|15154.51|15271.69|15151.69|9
1647926110000|2022-03-22 05:15:10|15274.55|15154.55|15277.28|15157.28|15277.68|15157.68|15274.55|15154.55|10
1647926120000|2022-03-22 05:15:20|15277.36|15157.36|15278.76|15158.76|15278.8|15158.8|15277.36|15157.36|10
1647926130000|2022-03-22 05:15:30|15278.82|15158.82|15278.1|15158.1|15278.9|15158.9|15278.1|15158.1|10
1647926140000|2022-03-22 05:15:40|15277.88|15157.88|15277.75|15157.75|15278.57|15158.57|15277.75|15157.75|10
1647926150000|2022-03-22 05:15:50|15277.82|15157.82|15278.16|15158.16|15278.16|15158.16|15277.54|15157.54|10
1647926160000|2022-03-22 05:16:00|15278.23|15158.23|15278.43|15158.43|15279.12|15159.12|15278.23|15158.23|10
1647926170000|2022-03-22 05:16:10|15278.56|15158.56|15279.09|15159.09|15279.13|15159.13|15278.01|15158.01|9
1647926180000|2022-03-22 05:16:20|15278.15|15158.15|15274.91|15154.91|15278.15|15158.15|15274.91|15154.91|10
1647926190000|2022-03-22 05:16:30|15275.03|15155.03|15274.47|15154.47|15275.27|15155.27|15274.12|15154.12|9
1647926200000|2022-03-22 05:16:40|15274.02|15154.02|15270.65|15150.65|15274.02|15154.02|15270.49|15150.49|10
1647926210000|2022-03-22 05:16:50|15270.24|15150.24|15270.05|15150.05|15270.24|15150.24|15269.93|15149.93|8
1647926220000|2022-03-22 05:17:00|15270.02|15150.02|15267.73|15147.73|15270.02|15150.02|15267.55|15147.55|10
1647926230000|2022-03-22 05:17:10|15267.25|15147.25|15263.95|15143.95|15267.32|15147.32|15263.95|15143.95|10
1647926240000|2022-03-22 05:17:20|15263.72|15143.72|15263.64|15143.64|15264.41|15144.41|15263.1|15143.1|10
1647926250000|2022-03-22 05:17:30|15263.84|15143.84|15264.24|15144.24|15264.58|15144.58|15263.62|15143.62|10
1647926260000|2022-03-22 05:17:40|15264.3|15144.3|15264.87|15144.87|15264.87|15144.87|15264.28|15144.28|10
1647926270000|2022-03-22 05:17:50|15264.76|15144.76|15266.58|15146.58|15267.11|15147.11|15264.76|15144.76|10
1647926280000|2022-03-22 05:18:00|15265.05|15145.05|15264.12|15144.12|15265.05|15145.05|15263.94|15143.94|10
1647926290000|2022-03-22 05:18:10|15263.78|15143.78|15263.57|15143.57|15263.78|15143.78|15263.35|15143.35|10
1647926300000|2022-03-22 05:18:20|15263.61|15143.61|15261.13|15141.13|15263.61|15143.61|15261.13|15141.13|9
1647926310000|2022-03-22 05:18:30|15261.2|15141.2|15261.78|15141.78|15262.05|15142.05|15260.81|15140.81|9
1647926320000|2022-03-22 05:18:40|15261.17|15141.17|15259.94|15139.94|15261.57|15141.57|15259.94|15139.94|10
1647926330000|2022-03-22 05:18:50|15259.91|15139.91|15258.72|15138.72|15259.91|15139.91|15258.64|15138.64|9
1647926340000|2022-03-22 05:19:00|15258.32|15138.32|15255.45|15135.45|15259.25|15139.25|15255.25|15135.25|10
1647926350000|2022-03-22 05:19:10|15255.9|15135.9|15253.94|15133.94|15255.9|15135.9|15250.96|15130.96|9
1647926360000|2022-03-22 05:19:20|15254.64|15134.64|15257.13|15137.13|15257.94|15137.94|15254.64|15134.64|10
1647926370000|2022-03-22 05:19:30|15257.14|15137.14|15257.84|15137.84|15257.87|15137.87|15257.14|15137.14|10
1647926380000|2022-03-22 05:19:40|15257.82|15137.82|15258.47|15138.47|15258.93|15138.93|15257.7|15137.7|10
1647926390000|2022-03-22 05:19:50|15258.95|15138.95|15258.63|15138.63|15259.04|15139.04|15258.08|15138.08|10
1647926400000|2022-03-22 05:20:00|15261.76|15141.76|15268.59|15148.59|15268.59|15148.59|15261.76|15141.76|10
1647926410000|2022-03-22 05:20:10|15268.73|15148.73|15268.71|15148.71|15268.73|15148.73|15268.33|15148.33|10
1647926420000|2022-03-22 05:20:20|15269.06|15149.06|15272.47|15152.47|15272.47|15152.47|15269.06|15149.06|10
1647926430000|2022-03-22 05:20:30|15272.29|15152.29|15273.15|15153.15|15273.16|15153.16|15272.29|15152.29|9
1647926440000|2022-03-22 05:20:40|15272.99|15152.99|15271.05|15151.05|15272.99|15152.99|15270.74|15150.74|10
1647926450000|2022-03-22 05:20:50|15270.96|15150.96|15270.75|15150.75|15270.96|15150.96|15270.69|15150.69|9
1647926460000|2022-03-22 05:21:00|15270.68|15150.68|15270.45|15150.45|15270.97|15150.97|15270.38|15150.38|10
1647926470000|2022-03-22 05:21:10|15270.78|15150.78|15271.07|15151.07|15271.12|15151.12|15270.59|15150.59|10
1647926480000|2022-03-22 05:21:20|15270.82|15150.82|15270.33|15150.33|15271.01|15151.01|15270.16|15150.16|10
1647926490000|2022-03-22 05:21:30|15269.86|15149.86|15269.36|15149.36|15269.86|15149.86|15269.35|15149.35|10
1647926500000|2022-03-22 05:21:40|15269.62|15149.62|15270.75|15150.75|15270.75|15150.75|15269.62|15149.62|9
1647926510000|2022-03-22 05:21:50|15270.61|15150.61|15272.17|15152.17|15272.17|15152.17|15270.01|15150.01|10
1647926520000|2022-03-22 05:22:00|15272.27|15152.27|15269.69|15149.69|15272.27|15152.27|15269.41|15149.41|10
1647926530000|2022-03-22 05:22:10|15269.6|15149.6|15270.23|15150.23|15270.23|15150.23|15269.44|15149.44|10
1647926540000|2022-03-22 05:22:20|15270.25|15150.25|15270.47|15150.47|15270.48|15150.48|15269.33|15149.33|10
1647926550000|2022-03-22 05:22:30|15270.42|15150.42|15271.26|15151.26|15272.33|15152.33|15270.42|15150.42|10
1647926560000|2022-03-22 05:22:40|15271.06|15151.06|15270.23|15150.23|15271.27|15151.27|15269.84|15149.84|9
1647926570000|2022-03-22 05:22:50|15270.25|15150.25|15269.66|15149.66|15270.25|15150.25|15269.61|15149.61|10
1647926580000|2022-03-22 05:23:00|15269.73|15149.73|15269.28|15149.28|15269.73|15149.73|15269.19|15149.19|9
1647926590000|2022-03-22 05:23:10|15269.16|15149.16|15268.16|15148.16|15269.16|15149.16|15267.89|15147.89|10
1647926600000|2022-03-22 05:23:20|15266.27|15146.27|15264.77|15144.77|15266.27|15146.27|15264.44|15144.44|9
1647926610000|2022-03-22 05:23:30|15264.61|15144.61|15264.09|15144.09|15264.68|15144.68|15263.39|15143.39|10
1647926620000|2022-03-22 05:23:40|15263.97|15143.97|15265.16|15145.16|15265.16|15145.16|15263.96|15143.96|10
1647926630000|2022-03-22 05:23:50|15265.11|15145.11|15266.17|15146.17|15266.17|15146.17|15264.94|15144.94|10
1647926640000|2022-03-22 05:24:00|15266.28|15146.28|15267.47|15147.47|15267.73|15147.73|15266.28|15146.28|9
1647926650000|2022-03-22 05:24:10|15267.72|15147.72|15266.91|15146.91|15267.75|15147.75|15266.91|15146.91|10
1647926660000|2022-03-22 05:24:20|15266.78|15146.78|15267.06|15147.06|15267.1|15147.1|15266.65|15146.65|10
1647926670000|2022-03-22 05:24:30|15267.1|15147.1|15267.23|15147.23|15267.29|15147.29|15266.85|15146.85|10
1647926680000|2022-03-22 05:24:40|15267.6|15147.6|15266.83|15146.83|15267.6|15147.6|15266.83|15146.83|8
1647926690000|2022-03-22 05:24:50|15266.61|15146.61|15265.91|15145.91|15266.79|15146.79|15265.91|15145.91|10
1647926700000|2022-03-22 05:25:00|15265.71|15145.71|15265.94|15145.94|15266.62|15146.62|15265.71|15145.71|9
1647926710000|2022-03-22 05:25:10|15265.96|15145.96|15265.5|15145.5|15266.81|15146.81|15265.5|15145.5|9
1647926720000|2022-03-22 05:25:20|15266.62|15146.62|15263.98|15143.98|15266.62|15146.62|15263.67|15143.67|10
1647926730000|2022-03-22 05:25:30|15263.85|15143.85|15264.18|15144.18|15264.18|15144.18|15263.83|15143.83|10
1647926740000|2022-03-22 05:25:40|15264.13|15144.13|15264.6|15144.6|15264.6|15144.6|15264.08|15144.08|10
1647926750000|2022-03-22 05:25:50|15264.72|15144.72|15264.32|15144.32|15264.72|15144.72|15264.21|15144.21|10
1647926760000|2022-03-22 05:26:00|15264.33|15144.33|15262.18|15142.18|15264.33|15144.33|15262.18|15142.18|10
1647926770000|2022-03-22 05:26:10|15262.03|15142.03|15262.85|15142.85|15263.24|15143.24|15261.86|15141.86|10
1647926780000|2022-03-22 05:26:20|15262.3|15142.3|15261.67|15141.67|15262.3|15142.3|15261.4|15141.4|9
1647926790000|2022-03-22 05:26:30|15261.56|15141.56|15262.52|15142.52|15262.52|15142.52|15261.37|15141.37|10
1647926800000|2022-03-22 05:26:40|15262.65|15142.65|15264.95|15144.95|15264.95|15144.95|15262.65|15142.65|10
1647926810000|2022-03-22 05:26:50|15264.63|15144.63|15265.22|15145.22|15265.22|15145.22|15264.24|15144.24|10
1647926820000|2022-03-22 05:27:00|15265.05|15145.05|15265.26|15145.26|15265.5|15145.5|15265.01|15145.01|10
1647926830000|2022-03-22 05:27:10|15264.74|15144.74|15264.55|15144.55|15264.74|15144.74|15264.1|15144.1|10
1647926840000|2022-03-22 05:27:20|15264.15|15144.15|15263.65|15143.65|15264.15|15144.15|15263.15|15143.15|10
1647926850000|2022-03-22 05:27:30|15263.68|15143.68|15264.2|15144.2|15264.26|15144.26|15263.68|15143.68|10
1647926860000|2022-03-22 05:27:40|15264.19|15144.19|15263.95|15143.95|15264.56|15144.56|15263.95|15143.95|10
1647926870000|2022-03-22 05:27:50|15263.67|15143.67|15262.67|15142.67|15263.84|15143.84|15262.67|15142.67|10
1647926880000|2022-03-22 05:28:00|15262.45|15142.45|15262.05|15142.05|15262.52|15142.52|15261.4|15141.4|10
1647926890000|2022-03-22 05:28:10|15262.13|15142.13|15260.82|15140.82|15262.2|15142.2|15260.03|15140.03|10
1647926900000|2022-03-22 05:28:20|15260.79|15140.79|15261.1|15141.1|15261.3|15141.3|15260.57|15140.57|9
1647926910000|2022-03-22 05:28:30|15261.78|15141.78|15262.68|15142.68|15262.83|15142.83|15261.78|15141.78|10
1647926920000|2022-03-22 05:28:40|15262.25|15142.25|15262.16|15142.16|15263.27|15143.27|15262.15|15142.15|10
1647926930000|2022-03-22 05:28:50|15262.02|15142.02|15263.55|15143.55|15263.83|15143.83|15262.02|15142.02|9
1647926940000|2022-03-22 05:29:00|15263.57|15143.57|15266.14|15146.14|15266.14|15146.14|15263.57|15143.57|9
1647926950000|2022-03-22 05:29:10|15266.08|15146.08|15269.44|15149.44|15269.49|15149.49|15266.08|15146.08|9
1647926960000|2022-03-22 05:29:20|15269.53|15149.53|15275.26|15155.26|15275.26|15155.26|15269.53|15149.53|10
1647926970000|2022-03-22 05:29:30|15275.54|15155.54|15279.46|15159.46|15279.46|15159.46|15275.54|15155.54|10
1647926980000|2022-03-22 05:29:40|15279.34|15159.34|15280.17|15160.17|15280.17|15160.17|15279.34|15159.34|8
1647926990000|2022-03-22 05:29:50|15280.62|15160.62|15283.12|15163.12|15283.12|15163.12|15280.62|15160.62|10
1647927000000|2022-03-22 05:30:00|15283.15|15163.15|15285.44|15165.44|15285.59|15165.59|15283.15|15163.15|10
1647927010000|2022-03-22 05:30:10|15286.04|15166.04|15288.9|15168.9|15288.9|15168.9|15286.04|15166.04|10
1647927020000|2022-03-22 05:30:20|15289.01|15169.01|15289.68|15169.68|15289.68|15169.68|15287.74|15167.74|10
1647927030000|2022-03-22 05:30:30|15289.6|15169.6|15290.34|15170.34|15290.57|15170.57|15289.55|15169.55|10
1647927040000|2022-03-22 05:30:40|15290.67|15170.67|15292.31|15172.31|15292.36|15172.36|15290.67|15170.67|10
1647927050000|2022-03-22 05:30:50|15292.34|15172.34|15292.92|15172.92|15292.96|15172.96|15292.31|15172.31|10
1647927060000|2022-03-22 05:31:00|15293.23|15173.23|15292.87|15172.87|15293.34|15173.34|15292.86|15172.86|7
1647927070000|2022-03-22 05:31:10|15292.92|15172.92|15293.51|15173.51|15293.51|15173.51|15292.72|15172.72|9
1647927080000|2022-03-22 05:31:20|15293.5|15173.5|15294.03|15174.03|15294.03|15174.03|15293.45|15173.45|10
1647927090000|2022-03-22 05:31:30|15294.01|15174.01|15294.35|15174.35|15294.49|15174.49|15293.93|15173.93|10
1647927100000|2022-03-22 05:31:40|15294.43|15174.43|15294.89|15174.89|15294.89|15174.89|15294.42|15174.42|10
1647927110000|2022-03-22 05:31:50|15294.98|15174.98|15294.33|15174.33|15296.03|15176.03|15294.33|15174.33|9
1647927120000|2022-03-22 05:32:00|15294.11|15174.11|15292.46|15172.46|15294.27|15174.27|15292.46|15172.46|10
1647927130000|2022-03-22 05:32:10|15292.56|15172.56|15293.94|15173.94|15293.94|15173.94|15292.07|15172.07|10
1647927140000|2022-03-22 05:32:20|15293.78|15173.78|15294.52|15174.52|15295.14|15175.14|15293.78|15173.78|10
1647927150000|2022-03-22 05:32:30|15293.71|15173.71|15293.02|15173.02|15293.88|15173.88|15292.71|15172.71|10
1647927160000|2022-03-22 05:32:40|15293.05|15173.05|15293.14|15173.14|15293.38|15173.38|15293.05|15173.05|9
1647927170000|2022-03-22 05:32:50|15293.34|15173.34|15293.71|15173.71|15294|15174|15293.34|15173.34|9
1647927180000|2022-03-22 05:33:00|15293.73|15173.73|15293.95|15173.95|15293.98|15173.98|15293.51|15173.51|7
1647927190000|2022-03-22 05:33:10|15293.96|15173.96|15293.57|15173.57|15294|15174|15292.88|15172.88|10
1647927200000|2022-03-22 05:33:20|15293.03|15173.03|15292.36|15172.36|15293.24|15173.24|15292.36|15172.36|10
1647927210000|2022-03-22 05:33:30|15292.03|15172.03|15292.11|15172.11|15292.22|15172.22|15291.29|15171.29|10
1647927220000|2022-03-22 05:33:40|15291.77|15171.77|15293.71|15173.71|15293.71|15173.71|15291.1|15171.1|9
1647927230000|2022-03-22 05:33:50|15294.57|15174.57|15294.76|15174.76|15295.14|15175.14|15294.5|15174.5|10
1647927240000|2022-03-22 05:34:00|15294.8|15174.8|15296.06|15176.06|15296.09|15176.09|15294.8|15174.8|10
1647927250000|2022-03-22 05:34:10|15296.32|15176.32|15298.05|15178.05|15298.11|15178.11|15296.3|15176.3|10
1647927260000|2022-03-22 05:34:20|15298.3|15178.3|15298.05|15178.05|15298.35|15178.35|15297.99|15177.99|10
1647927270000|2022-03-22 05:34:30|15298.09|15178.09|15298.34|15178.34|15298.35|15178.35|15298.02|15178.02|9
1647927280000|2022-03-22 05:34:40|15298.05|15178.05|15298.17|15178.17|15298.7|15178.7|15298.01|15178.01|10
1647927290000|2022-03-22 05:34:50|15297.21|15177.21|15296.23|15176.23|15297.21|15177.21|15296.23|15176.23|10
1647927300000|2022-03-22 05:35:00|15296.34|15176.34|15295.65|15175.65|15296.34|15176.34|15295.65|15175.65|10
1647927310000|2022-03-22 05:35:10|15295.99|15175.99|15294.57|15174.57|15295.99|15175.99|15294.15|15174.15|10
1647927320000|2022-03-22 05:35:20|15295.62|15175.62|15297.18|15177.18|15297.18|15177.18|15295.62|15175.62|10
1647927330000|2022-03-22 05:35:30|15297.3|15177.3|15297.16|15177.16|15297.72|15177.72|15297.16|15177.16|10
1647927340000|2022-03-22 05:35:40|15296.87|15176.87|15296.94|15176.94|15296.94|15176.94|15296.58|15176.58|10
1647927350000|2022-03-22 05:35:50|15296.92|15176.92|15296.6|15176.6|15297.14|15177.14|15296.58|15176.58|10
1647927360000|2022-03-22 05:36:00|15296.58|15176.58|15295.3|15175.3|15296.58|15176.58|15295.3|15175.3|10
1647927370000|2022-03-22 05:36:10|15295.65|15175.65|15294.11|15174.11|15295.77|15175.77|15294.11|15174.11|10
1647927380000|2022-03-22 05:36:20|15294.29|15174.29|15294.03|15174.03|15294.3|15174.3|15294.03|15174.03|10
1647927390000|2022-03-22 05:36:30|15293.84|15173.84|15295.21|15175.21|15295.6|15175.6|15293.76|15173.76|10
1647927400000|2022-03-22 05:36:40|15294.95|15174.95|15292.14|15172.14|15295.01|15175.01|15292.14|15172.14|10
1647927410000|2022-03-22 05:36:50|15291.96|15171.96|15290.67|15170.67|15291.96|15171.96|15290.67|15170.67|9
1647927420000|2022-03-22 05:37:00|15290.68|15170.68|15293.39|15173.39|15293.39|15173.39|15290.68|15170.68|9
1647927430000|2022-03-22 05:37:10|15293.58|15173.58|15293.41|15173.41|15294.32|15174.32|15293.41|15173.41|10
1647927440000|2022-03-22 05:37:20|15293.28|15173.28|15293.99|15173.99|15294.01|15174.01|15292.92|15172.92|9
1647927450000|2022-03-22 05:37:30|15294|15174|15293.6|15173.6|15294|15174|15293.6|15173.6|10
1647927460000|2022-03-22 05:37:40|15293.86|15173.86|15293.97|15173.97|15294.14|15174.14|15293.67|15173.67|10
1647927470000|2022-03-22 05:37:50|15293.93|15173.93|15292.76|15172.76|15293.94|15173.94|15292.76|15172.76|9
1647927480000|2022-03-22 05:38:00|15292.61|15172.61|15291.47|15171.47|15292.85|15172.85|15291.47|15171.47|10
1647927490000|2022-03-22 05:38:10|15291.48|15171.48|15290.98|15170.98|15291.48|15171.48|15290.93|15170.93|10
1647927500000|2022-03-22 05:38:20|15290.66|15170.66|15290.64|15170.64|15290.7|15170.7|15290.41|15170.41|8
1647927510000|2022-03-22 05:38:30|15290.77|15170.77|15291.25|15171.25|15291.48|15171.48|15290.75|15170.75|10
1647927520000|2022-03-22 05:38:40|15291.19|15171.19|15290.54|15170.54|15291.27|15171.27|15290.45|15170.45|10
1647927530000|2022-03-22 05:38:50|15290.73|15170.73|15290.86|15170.86|15291.02|15171.02|15290.72|15170.72|10
1647927540000|2022-03-22 05:39:00|15290.91|15170.91|15290.6|15170.6|15291.14|15171.14|15290.43|15170.43|9
1647927550000|2022-03-22 05:39:10|15290.58|15170.58|15290.89|15170.89|15290.89|15170.89|15290.36|15170.36|7
1647927560000|2022-03-22 05:39:20|15290.55|15170.55|15289.37|15169.37|15290.75|15170.75|15289.37|15169.37|10
1647927570000|2022-03-22 05:39:30|15289.08|15169.08|15288.83|15168.83|15289.08|15169.08|15288.64|15168.64|10
1647927580000|2022-03-22 05:39:40|15288.7|15168.7|15288.94|15168.94|15289.24|15169.24|15288.7|15168.7|10
1647927590000|2022-03-22 05:39:50|15288.41|15168.41|15287.41|15167.41|15288.48|15168.48|15287.4|15167.4|10
1647927600000|2022-03-22 05:40:00|15287.17|15167.17|15285.95|15165.95|15288.04|15168.04|15285.95|15165.95|10
1647927610000|2022-03-22 05:40:10|15285.87|15165.87|15284.15|15164.15|15285.87|15165.87|15284.13|15164.13|10
1647927620000|2022-03-22 05:40:20|15283.48|15163.48|15283.02|15163.02|15283.7|15163.7|15283.02|15163.02|10
1647927630000|2022-03-22 05:40:30|15283.09|15163.09|15282.09|15162.09|15283.34|15163.34|15281.75|15161.75|10
1647927640000|2022-03-22 05:40:40|15281.91|15161.91|15283.15|15163.15|15283.2|15163.2|15281.89|15161.89|9
1647927650000|2022-03-22 05:40:50|15283.42|15163.42|15285.44|15165.44|15285.44|15165.44|15283.42|15163.42|10
1647927660000|2022-03-22 05:41:00|15285.71|15165.71|15283.08|15163.08|15285.71|15165.71|15283.08|15163.08|10
1647927670000|2022-03-22 05:41:10|15283.15|15163.15|15282.72|15162.72|15283.19|15163.19|15282.2|15162.2|10
1647927680000|2022-03-22 05:41:20|15283.41|15163.41|15284.43|15164.43|15284.43|15164.43|15283.41|15163.41|10
1647927690000|2022-03-22 05:41:30|15285.16|15165.16|15285.6|15165.6|15286.13|15166.13|15285.16|15165.16|10
1647927700000|2022-03-22 05:41:40|15285.72|15165.72|15284.73|15164.73|15285.95|15165.95|15284.73|15164.73|10
1647927710000|2022-03-22 05:41:50|15284.63|15164.63|15284.92|15164.92|15285.08|15165.08|15284.63|15164.63|10
1647927720000|2022-03-22 05:42:00|15284.87|15164.87|15283.82|15163.82|15284.87|15164.87|15283.82|15163.82|10
1647927730000|2022-03-22 05:42:10|15283.72|15163.72|15281.84|15161.84|15283.72|15163.72|15281.84|15161.84|10
1647927740000|2022-03-22 05:42:20|15281.94|15161.94|15282.16|15162.16|15282.16|15162.16|15280.9|15160.9|9
1647927750000|2022-03-22 05:42:30|15281.69|15161.69|15278.54|15158.54|15281.69|15161.69|15278.54|15158.54|10
1647927760000|2022-03-22 05:42:40|15278.06|15158.06|15276.8|15156.8|15278.06|15158.06|15276.8|15156.8|10
1647927770000|2022-03-22 05:42:50|15276.63|15156.63|15272.58|15152.58|15276.63|15156.63|15272.58|15152.58|10
1647927780000|2022-03-22 05:43:00|15272.37|15152.37|15270.54|15150.54|15272.37|15152.37|15270.26|15150.26|10
1647927790000|2022-03-22 05:43:10|15270.4|15150.4|15272.62|15152.62|15272.62|15152.62|15270.4|15150.4|10
1647927800000|2022-03-22 05:43:20|15272.57|15152.57|15273.09|15153.09|15273.93|15153.93|15272.32|15152.32|10
1647927810000|2022-03-22 05:43:30|15272.99|15152.99|15272.67|15152.67|15273.25|15153.25|15272.24|15152.24|10
1647927820000|2022-03-22 05:43:40|15272.39|15152.39|15272.95|15152.95|15273.09|15153.09|15272.39|15152.39|9
1647927830000|2022-03-22 05:43:50|15272.89|15152.89|15272.5|15152.5|15272.92|15152.92|15272.5|15152.5|9
1647927840000|2022-03-22 05:44:00|15272.66|15152.66|15270.83|15150.83|15273.46|15153.46|15270.83|15150.83|10
1647927850000|2022-03-22 05:44:10|15270.84|15150.84|15270.81|15150.81|15271.36|15151.36|15270.81|15150.81|10
1647927860000|2022-03-22 05:44:20|15270.52|15150.52|15269.89|15149.89|15270.56|15150.56|15269.88|15149.88|10
1647927870000|2022-03-22 05:44:30|15269.92|15149.92|15270.6|15150.6|15270.6|15150.6|15269.8|15149.8|5
1647927880000|2022-03-22 05:44:40|15270.71|15150.71|15271.61|15151.61|15271.86|15151.86|15270.59|15150.59|7
1647927890000|2022-03-22 05:44:50|15271.93|15151.93|15271.74|15151.74|15272.14|15152.14|15271.41|15151.41|8
1647927900000|2022-03-22 05:45:00|15271.83|15151.83|15272.19|15152.19|15272.21|15152.21|15271.73|15151.73|9
1647927910000|2022-03-22 05:45:10|15272.1|15152.1|15270.83|15150.83|15272.1|15152.1|15270.45|15150.45|9
1647927920000|2022-03-22 05:45:20|15271.25|15151.25|15273.19|15153.19|15273.19|15153.19|15271.25|15151.25|9
1647927930000|2022-03-22 05:45:30|15273.25|15153.25|15273.47|15153.47|15273.47|15153.47|15272.75|15152.75|9
1647927940000|2022-03-22 05:45:40|15273.52|15153.52|15272.89|15152.89|15273.52|15153.52|15272.38|15152.38|9
1647927950000|2022-03-22 05:45:50|15272.93|15152.93|15273.24|15153.24|15273.31|15153.31|15272.8|15152.8|8
1647927960000|2022-03-22 05:46:00|15273.12|15153.12|15272.45|15152.45|15273.34|15153.34|15272.45|15152.45|10
1647927970000|2022-03-22 05:46:10|15272.07|15152.07|15273.32|15153.32|15273.63|15153.63|15272.07|15152.07|10
1647927980000|2022-03-22 05:46:20|15273.35|15153.35|15271.3|15151.3|15273.42|15153.42|15270.52|15150.52|10
1647927990000|2022-03-22 05:46:30|15271|15151|15270.66|15150.66|15271|15151|15270.48|15150.48|8
1647928000000|2022-03-22 05:46:40|15269.9|15149.9|15268.55|15148.55|15269.9|15149.9|15268.55|15148.55|10
1647928010000|2022-03-22 05:46:50|15268.34|15148.34|15262.57|15142.57|15268.34|15148.34|15262.57|15142.57|9
1647928020000|2022-03-22 05:47:00|15262.08|15142.08|15261.05|15141.05|15262.1|15142.1|15261.05|15141.05|10
1647928030000|2022-03-22 05:47:10|15261.26|15141.26|15261.47|15141.47|15261.47|15141.47|15260.92|15140.92|7
1647928040000|2022-03-22 05:47:20|15261.48|15141.48|15261.81|15141.81|15261.91|15141.91|15261.26|15141.26|9
1647928050000|2022-03-22 05:47:30|15262.64|15142.64|15262.69|15142.69|15263.01|15143.01|15262.62|15142.62|10
1647928060000|2022-03-22 05:47:40|15262.72|15142.72|15262.2|15142.2|15262.72|15142.72|15262.13|15142.13|10
1647928070000|2022-03-22 05:47:50|15262.28|15142.28|15261.45|15141.45|15262.52|15142.52|15261.45|15141.45|10
1647928080000|2022-03-22 05:48:00|15261.52|15141.52|15261.28|15141.28|15261.63|15141.63|15261.14|15141.14|10
1647928090000|2022-03-22 05:48:10|15261.25|15141.25|15261.26|15141.26|15261.34|15141.34|15261.06|15141.06|10
1647928100000|2022-03-22 05:48:20|15261.23|15141.23|15261.68|15141.68|15261.71|15141.71|15261.23|15141.23|10
1647928110000|2022-03-22 05:48:30|15262.06|15142.06|15261.91|15141.91|15262.49|15142.49|15261.91|15141.91|8
1647928120000|2022-03-22 05:48:40|15262|15142|15263.51|15143.51|15263.51|15143.51|15261.64|15141.64|9
1647928130000|2022-03-22 05:48:50|15263.46|15143.46|15263.52|15143.52|15263.68|15143.68|15263.44|15143.44|10
1647928140000|2022-03-22 05:49:00|15263.51|15143.51|15264.16|15144.16|15264.16|15144.16|15263.44|15143.44|10
1647928150000|2022-03-22 05:49:10|15264.41|15144.41|15265.22|15145.22|15265.22|15145.22|15264.41|15144.41|10
1647928160000|2022-03-22 05:49:20|15265.25|15145.25|15266.1|15146.1|15266.14|15146.14|15265.25|15145.25|9
1647928170000|2022-03-22 05:49:30|15266.06|15146.06|15265.47|15145.47|15266.3|15146.3|15265.47|15145.47|10
1647928180000|2022-03-22 05:49:40|15265.48|15145.48|15266.03|15146.03|15266.29|15146.29|15265.3|15145.3|10
1647928190000|2022-03-22 05:49:50|15266.34|15146.34|15267.77|15147.77|15267.77|15147.77|15266.34|15146.34|10
1647928200000|2022-03-22 05:50:00|15267.65|15147.65|15268.77|15148.77|15268.77|15148.77|15267.65|15147.65|10
1647928210000|2022-03-22 05:50:10|15269.02|15149.02|15269.62|15149.62|15269.95|15149.95|15268.58|15148.58|10
1647928220000|2022-03-22 05:50:20|15269.63|15149.63|15270.31|15150.31|15270.31|15150.31|15269.29|15149.29|10
1647928230000|2022-03-22 05:50:30|15270.16|15150.16|15270.13|15150.13|15270.47|15150.47|15270.13|15150.13|8
1647928240000|2022-03-22 05:50:40|15269.34|15149.34|15270.73|15150.73|15270.82|15150.82|15269.34|15149.34|10
1647928250000|2022-03-22 05:50:50|15270.72|15150.72|15271.18|15151.18|15271.18|15151.18|15270.72|15150.72|8
1647928260000|2022-03-22 05:51:00|15271.28|15151.28|15270.98|15150.98|15271.28|15151.28|15270.34|15150.34|8
1647928270000|2022-03-22 05:51:10|15271.05|15151.05|15271.78|15151.78|15271.78|15151.78|15271.05|15151.05|8
1647928280000|2022-03-22 05:51:20|15271.87|15151.87|15272.53|15152.53|15273.22|15153.22|15271.87|15151.87|9
1647928290000|2022-03-22 05:51:30|15272.27|15152.27|15273.5|15153.5|15273.76|15153.76|15272.22|15152.22|9
1647928300000|2022-03-22 05:51:40|15273.82|15153.82|15272.89|15152.89|15274.4|15154.4|15272.89|15152.89|9
1647928310000|2022-03-22 05:51:50|15272.88|15152.88|15273.03|15153.03|15273.11|15153.11|15272.88|15152.88|10
1647928320000|2022-03-22 05:52:00|15273.17|15153.17|15272.85|15152.85|15273.17|15153.17|15272.79|15152.79|8
1647928330000|2022-03-22 05:52:10|15272.83|15152.83|15272.68|15152.68|15272.83|15152.83|15272.57|15152.57|10
1647928340000|2022-03-22 05:52:20|15272.5|15152.5|15270.57|15150.57|15273.22|15153.22|15270.57|15150.57|10
1647928350000|2022-03-22 05:52:30|15270.62|15150.62|15270.24|15150.24|15270.62|15150.62|15270.24|15150.24|10
1647928360000|2022-03-22 05:52:40|15270.2|15150.2|15270.02|15150.02|15270.39|15150.39|15270.02|15150.02|7
1647928370000|2022-03-22 05:52:50|15270.25|15150.25|15269.53|15149.53|15270.28|15150.28|15269.31|15149.31|10
1647928380000|2022-03-22 05:53:00|15269.04|15149.04|15270.35|15150.35|15270.35|15150.35|15269.04|15149.04|9
1647928390000|2022-03-22 05:53:10|15270.11|15150.11|15270.44|15150.44|15270.61|15150.61|15270.11|15150.11|8
1647928400000|2022-03-22 05:53:20|15270.47|15150.47|15270.04|15150.04|15270.5|15150.5|15269.83|15149.83|8
1647928410000|2022-03-22 05:53:30|15270.42|15150.42|15269.68|15149.68|15270.87|15150.87|15269.54|15149.54|10
1647928420000|2022-03-22 05:53:40|15269.19|15149.19|15267.52|15147.52|15269.19|15149.19|15267.52|15147.52|9
1647928430000|2022-03-22 05:53:50|15267.62|15147.62|15267.89|15147.89|15267.91|15147.91|15267.62|15147.62|9
1647928440000|2022-03-22 05:54:00|15267.56|15147.56|15269.38|15149.38|15269.38|15149.38|15267.53|15147.53|10
1647928450000|2022-03-22 05:54:10|15269.89|15149.89|15272.87|15152.87|15272.87|15152.87|15269.89|15149.89|9
1647928460000|2022-03-22 05:54:20|15273.73|15153.73|15277.49|15157.49|15277.49|15157.49|15273.69|15153.69|10
1647928470000|2022-03-22 05:54:30|15277.88|15157.88|15278.77|15158.77|15278.82|15158.82|15277.88|15157.88|10
1647928480000|2022-03-22 05:54:40|15278.76|15158.76|15278.37|15158.37|15278.79|15158.79|15278.37|15158.37|8
1647928490000|2022-03-22 05:54:50|15278.14|15158.14|15277.64|15157.64|15278.14|15158.14|15277.64|15157.64|8
1647928500000|2022-03-22 05:55:00|15277.75|15157.75|15277.35|15157.35|15277.78|15157.78|15277.35|15157.35|9
1647928510000|2022-03-22 05:55:10|15277.49|15157.49|15275.53|15155.53|15277.49|15157.49|15275.53|15155.53|10
1647928520000|2022-03-22 05:55:20|15275.51|15155.51|15275.66|15155.66|15275.66|15155.66|15275.3|15155.3|9
1647928530000|2022-03-22 05:55:30|15275.68|15155.68|15275.51|15155.51|15275.93|15155.93|15275.51|15155.51|10
1647928540000|2022-03-22 05:55:40|15275.57|15155.57|15276.08|15156.08|15276.08|15156.08|15275.51|15155.51|10
1647928550000|2022-03-22 05:55:50|15277.15|15157.15|15276.45|15156.45|15278.01|15158.01|15276.39|15156.39|10
1647928560000|2022-03-22 05:56:00|15276.47|15156.47|15276.88|15156.88|15276.88|15156.88|15276.42|15156.42|9
1647928570000|2022-03-22 05:56:10|15276.96|15156.96|15277.59|15157.59|15277.59|15157.59|15276.65|15156.65|10
1647928580000|2022-03-22 05:56:20|15277.81|15157.81|15277.21|15157.21|15277.85|15157.85|15277.21|15157.21|10
1647928590000|2022-03-22 05:56:30|15277.25|15157.25|15277.08|15157.08|15277.27|15157.27|15276.93|15156.93|10
1647928600000|2022-03-22 05:56:40|15276.84|15156.84|15276.56|15156.56|15277|15157|15275.84|15155.84|9
1647928610000|2022-03-22 05:56:50|15276.45|15156.45|15274.71|15154.71|15276.45|15156.45|15274.17|15154.17|10
1647928620000|2022-03-22 05:57:00|15274.51|15154.51|15274.7|15154.7|15274.7|15154.7|15274.15|15154.15|10
1647928630000|2022-03-22 05:57:10|15274.72|15154.72|15276.01|15156.01|15276.02|15156.02|15274.72|15154.72|9
1647928640000|2022-03-22 05:57:20|15276.03|15156.03|15276.88|15156.88|15277.6|15157.6|15276.03|15156.03|8
1647928650000|2022-03-22 05:57:30|15276.84|15156.84|15276.68|15156.68|15277.64|15157.64|15276.68|15156.68|10
1647928660000|2022-03-22 05:57:40|15276.72|15156.72|15279.31|15159.31|15279.33|15159.33|15276.72|15156.72|10
1647928670000|2022-03-22 05:57:50|15279.37|15159.37|15278.27|15158.27|15279.39|15159.39|15278.27|15158.27|9
1647928680000|2022-03-22 05:58:00|15278.24|15158.24|15275.9|15155.9|15278.25|15158.25|15275.9|15155.9|10
1647928690000|2022-03-22 05:58:10|15275.87|15155.87|15275.39|15155.39|15276.05|15156.05|15275.31|15155.31|10
1647928700000|2022-03-22 05:58:20|15275.98|15155.98|15277.36|15157.36|15277.36|15157.36|15275.98|15155.98|10
1647928710000|2022-03-22 05:58:30|15277.42|15157.42|15278.69|15158.69|15279.02|15159.02|15277.42|15157.42|9
1647928720000|2022-03-22 05:58:40|15278.8|15158.8|15278.91|15158.91|15279.09|15159.09|15278.8|15158.8|8
1647928730000|2022-03-22 05:58:50|15279.06|15159.06|15278.34|15158.34|15279.49|15159.49|15278.34|15158.34|10
1647928740000|2022-03-22 05:59:00|15278.28|15158.28|15278.79|15158.79|15278.85|15158.85|15278.1|15158.1|10
1647928750000|2022-03-22 05:59:10|15278.96|15158.96|15278.95|15158.95|15279.13|15159.13|15278.83|15158.83|7
1647928760000|2022-03-22 05:59:20|15279.03|15159.03|15279.7|15159.7|15279.7|15159.7|15279.03|15159.03|8
1647928770000|2022-03-22 05:59:30|15279.5|15159.5|15279.24|15159.24|15279.58|15159.58|15279|15159|9
1647928780000|2022-03-22 05:59:40|15279.33|15159.33|15280.33|15160.33|15280.33|15160.33|15279.23|15159.23|9
1647928790000|2022-03-22 05:59:50|15280.09|15160.09|15275.57|15155.57|15280.09|15160.09|15275.57|15155.57|10
1647928800000|2022-03-22 06:00:00|15275.43|15155.43|15274.37|15154.37|15275.45|15155.45|15274.37|15154.37|10
1647928810000|2022-03-22 06:00:10|15273.95|15153.95|15274.14|15154.14|15274.63|15154.63|15273.93|15153.93|9
1647928820000|2022-03-22 06:00:20|15274.19|15154.19|15273.6|15153.6|15274.19|15154.19|15273.6|15153.6|9
1647928830000|2022-03-22 06:00:30|15273.67|15153.67|15273.32|15153.32|15273.67|15153.67|15272.56|15152.56|10
1647928840000|2022-03-22 06:00:40|15273.14|15153.14|15271.61|15151.61|15273.14|15153.14|15271.61|15151.61|10
1647928850000|2022-03-22 06:00:50|15270.95|15150.95|15270.73|15150.73|15271.22|15151.22|15270.64|15150.64|10
1647928860000|2022-03-22 06:01:00|15270.37|15150.37|15269.32|15149.32|15270.37|15150.37|15269.32|15149.32|10
1647928870000|2022-03-22 06:01:10|15268.04|15148.04|15265.02|15145.02|15268.79|15148.79|15265.02|15145.02|10
1647928880000|2022-03-22 06:01:20|15263.63|15143.63|15262.37|15142.37|15263.63|15143.63|15262.37|15142.37|8
1647928890000|2022-03-22 06:01:30|15262.22|15142.22|15261.44|15141.44|15262.66|15142.66|15261.44|15141.44|9
1647928900000|2022-03-22 06:01:40|15260.97|15140.97|15223.04|15103.04|15262.24|15142.24|15223.04|15103.04|10
1647928910000|2022-03-22 06:01:50|15223.68|15103.68|15199.92|15079.92|15223.68|15103.68|15199.92|15079.92|10
1647928920000|2022-03-22 06:02:00|15196.9|15076.9|15187.19|15067.19|15196.9|15076.9|15186.7|15066.7|10
1647928930000|2022-03-22 06:02:10|15187.43|15067.43|15170.1|15050.1|15187.49|15067.49|15170.1|15050.1|10
1647928940000|2022-03-22 06:02:20|15164.41|15044.41|15159.06|15039.06|15164.41|15044.41|15159.06|15039.06|10
1647928950000|2022-03-22 06:02:30|15158.2|15038.2|15155.78|15035.78|15158.2|15038.2|15155.78|15035.78|10
1647928960000|2022-03-22 06:02:40|15154.48|15034.48|15164.49|15044.49|15165.72|15045.72|15154.48|15034.48|10
1647928970000|2022-03-22 06:02:50|15164.88|15044.88|15159.4|15039.4|15164.88|15044.88|15159.4|15039.4|10
1647928980000|2022-03-22 06:03:00|15159.37|15039.37|15165.85|15045.85|15165.85|15045.85|15159.37|15039.37|10
1647928990000|2022-03-22 06:03:10|15165.15|15045.15|15164.35|15044.35|15165.7|15045.7|15164.28|15044.28|9
1647929000000|2022-03-22 06:03:20|15165.26|15045.26|15166.19|15046.19|15166.19|15046.19|15164.76|15044.76|10
1647929010000|2022-03-22 06:03:30|15166.38|15046.38|15168.51|15048.51|15168.51|15048.51|15165.63|15045.63|10
1647929020000|2022-03-22 06:03:40|15169.32|15049.32|15169.97|15049.97|15169.97|15049.97|15168.22|15048.22|10
1647929030000|2022-03-22 06:03:50|15170.21|15050.21|15171.12|15051.12|15171.15|15051.15|15170.21|15050.21|10
1647929040000|2022-03-22 06:04:00|15172.02|15052.02|15172.01|15052.01|15172.26|15052.26|15171.16|15051.16|10
1647929050000|2022-03-22 06:04:10|15172.09|15052.09|15171.4|15051.4|15172.09|15052.09|15171.4|15051.4|8
1647929060000|2022-03-22 06:04:20|15172.26|15052.26|15173.57|15053.57|15173.57|15053.57|15172.16|15052.16|9
1647929070000|2022-03-22 06:04:30|15173.34|15053.34|15181.48|15061.48|15181.48|15061.48|15173.34|15053.34|10
1647929080000|2022-03-22 06:04:40|15182.27|15062.27|15186.55|15066.55|15186.55|15066.55|15182.27|15062.27|10
1647929090000|2022-03-22 06:04:50|15186.54|15066.54|15184.78|15064.78|15186.54|15066.54|15184.78|15064.78|10
1647929100000|2022-03-22 06:05:00|15184.29|15064.29|15184.29|15064.29|15185.28|15065.28|15183.53|15063.53|10
1647929110000|2022-03-22 06:05:10|15184.25|15064.25|15184.94|15064.94|15185.79|15065.79|15184.22|15064.22|10
1647929120000|2022-03-22 06:05:20|15184.05|15064.05|15183.93|15063.93|15184.77|15064.77|15183.81|15063.81|10
1647929130000|2022-03-22 06:05:30|15185.72|15065.72|15186.9|15066.9|15186.9|15066.9|15185.29|15065.29|10
1647929140000|2022-03-22 06:05:40|15186.95|15066.95|15186.29|15066.29|15187.59|15067.59|15186.29|15066.29|9
1647929150000|2022-03-22 06:05:50|15186.48|15066.48|15189.04|15069.04|15189.39|15069.39|15186.48|15066.48|10
1647929160000|2022-03-22 06:06:00|15189.59|15069.59|15189|15069|15190.31|15070.31|15188.93|15068.93|9
1647929170000|2022-03-22 06:06:10|15188.89|15068.89|15183.62|15063.62|15188.89|15068.89|15183.62|15063.62|10
1647929180000|2022-03-22 06:06:20|15183.5|15063.5|15178.17|15058.17|15183.5|15063.5|15178.17|15058.17|10
1647929190000|2022-03-22 06:06:30|15177.82|15057.82|15161.74|15041.74|15177.82|15057.82|15161.74|15041.74|10
1647929200000|2022-03-22 06:06:40|15160.15|15040.15|15155.31|15035.31|15160.15|15040.15|15155.31|15035.31|10
1647929210000|2022-03-22 06:06:50|15155.53|15035.53|15156.88|15036.88|15156.88|15036.88|15154.35|15034.35|10
1647929220000|2022-03-22 06:07:00|15158.2|15038.2|15152.02|15032.02|15159.92|15039.92|15152.02|15032.02|10
1647929230000|2022-03-22 06:07:10|15151.69|15031.69|15107.26|14987.26|15151.69|15031.69|15107.26|14987.26|10
1647929240000|2022-03-22 06:07:20|15106.67|14986.67|15103.34|14983.34|15109.28|14989.28|15102.54|14982.54|10
1647929250000|2022-03-22 06:07:30|15103.14|14983.14|15096.3|14976.3|15103.27|14983.27|15094.15|14974.15|10
1647929260000|2022-03-22 06:07:40|15096.34|14976.34|15098.83|14978.83|15098.83|14978.83|15096.3|14976.3|9
1647929270000|2022-03-22 06:07:50|15098.97|14978.97|15100.19|14980.19|15100.19|14980.19|15098.74|14978.74|10
1647929280000|2022-03-22 06:08:00|15100.69|14980.69|15103.28|14983.28|15103.52|14983.52|15100.69|14980.69|10
1647929290000|2022-03-22 06:08:10|15103.38|14983.38|15105.02|14985.02|15106.32|14986.32|15103.38|14983.38|10
1647929300000|2022-03-22 06:08:20|15105.38|14985.38|15106.54|14986.54|15106.54|14986.54|15105.25|14985.25|10
1647929310000|2022-03-22 06:08:30|15106.52|14986.52|15109.21|14989.21|15109.21|14989.21|15106.01|14986.01|10
1647929320000|2022-03-22 06:08:40|15109.32|14989.32|15111.16|14991.16|15111.16|14991.16|15109.27|14989.27|10
1647929330000|2022-03-22 06:08:50|15111.19|14991.19|15114.54|14994.54|15114.54|14994.54|15111.19|14991.19|10
1647929340000|2022-03-22 06:09:00|15115.67|14995.67|15121.56|15001.56|15121.56|15001.56|15115.67|14995.67|10
1647929350000|2022-03-22 06:09:10|15123.3|15003.3|15127.06|15007.06|15127.06|15007.06|15123.3|15003.3|10
1647929360000|2022-03-22 06:09:20|15126.86|15006.86|15127.65|15007.65|15127.69|15007.69|15126.61|15006.61|10
1647929370000|2022-03-22 06:09:30|15127.77|15007.77|15127.75|15007.75|15128.24|15008.24|15127.27|15007.27|10
1647929380000|2022-03-22 06:09:40|15126.71|15006.71|15122.6|15002.6|15126.71|15006.71|15122.6|15002.6|10
1647929390000|2022-03-22 06:09:50|15122.94|15002.94|15121.23|15001.23|15122.94|15002.94|15120.55|15000.55|10
1647929400000|2022-03-22 06:10:00|15121.05|15001.05|15123.07|15003.07|15123.07|15003.07|15121.05|15001.05|8
1647929410000|2022-03-22 06:10:10|15122.92|15002.92|15122.04|15002.04|15123.38|15003.38|15121.82|15001.82|10
1647929420000|2022-03-22 06:10:20|15122.34|15002.34|15124.05|15004.05|15124.05|15004.05|15122.34|15002.34|10
1647929430000|2022-03-22 06:10:30|15124.21|15004.21|15123.15|15003.15|15124.22|15004.22|15123.15|15003.15|10
1647929440000|2022-03-22 06:10:40|15123.12|15003.12|15123.7|15003.7|15123.99|15003.99|15122.2|15002.2|10
1647929450000|2022-03-22 06:10:50|15123.67|15003.67|15125.05|15005.05|15125.05|15005.05|15123.38|15003.38|10
1647929460000|2022-03-22 06:11:00|15125.16|15005.16|15125.38|15005.38|15125.9|15005.9|15124.78|15004.78|10
1647929470000|2022-03-22 06:11:10|15124.99|15004.99|15124.28|15004.28|15125.16|15005.16|15124.25|15004.25|10
1647929480000|2022-03-22 06:11:20|15123.92|15003.92|15123.36|15003.36|15124.46|15004.46|15123.33|15003.33|10
1647929490000|2022-03-22 06:11:30|15123.44|15003.44|15124.63|15004.63|15124.63|15004.63|15123.11|15003.11|10
1647929500000|2022-03-22 06:11:40|15124.91|15004.91|15128.06|15008.06|15128.12|15008.12|15124.91|15004.91|10
1647929510000|2022-03-22 06:11:50|15127.97|15007.97|15130.58|15010.58|15130.58|15010.58|15127.97|15007.97|10
1647929520000|2022-03-22 06:12:00|15132.76|15012.76|15134.63|15014.63|15134.94|15014.94|15132.76|15012.76|9
1647929530000|2022-03-22 06:12:10|15134.59|15014.59|15134.94|15014.94|15135.12|15015.12|15133.58|15013.58|9
1647929540000|2022-03-22 06:12:20|15135.35|15015.35|15144.12|15024.12|15144.12|15024.12|15135.35|15015.35|10
1647929550000|2022-03-22 06:12:30|15144.38|15024.38|15144.97|15024.97|15144.97|15024.97|15142.73|15022.73|10
1647929560000|2022-03-22 06:12:40|15144.42|15024.42|15141.91|15021.91|15144.42|15024.42|15141.91|15021.91|10
1647929570000|2022-03-22 06:12:50|15141.85|15021.85|15142.96|15022.96|15142.96|15022.96|15141.35|15021.35|8
1647929580000|2022-03-22 06:13:00|15143|15023|15145.14|15025.14|15145.14|15025.14|15141.82|15021.82|10
1647929590000|2022-03-22 06:13:10|15145.16|15025.16|15145.7|15025.7|15145.7|15025.7|15144.45|15024.45|10
1647929600000|2022-03-22 06:13:20|15146.61|15026.61|15147.95|15027.95|15147.95|15027.95|15146.61|15026.61|10
1647929610000|2022-03-22 06:13:30|15148.05|15028.05|15148.44|15028.44|15149.1|15029.1|15148.05|15028.05|9
1647929620000|2022-03-22 06:13:40|15148.07|15028.07|15149.43|15029.43|15149.43|15029.43|15148.07|15028.07|9
1647929630000|2022-03-22 06:13:50|15149.12|15029.12|15150.26|15030.26|15150.26|15030.26|15149.12|15029.12|10
1647929640000|2022-03-22 06:14:00|15150.92|15030.92|15155.85|15035.85|15155.85|15035.85|15150.92|15030.92|10
1647929650000|2022-03-22 06:14:10|15158.05|15038.05|15157.78|15037.78|15159.26|15039.26|15156.95|15036.95|9
1647929660000|2022-03-22 06:14:20|15158.32|15038.32|15156.53|15036.53|15159.09|15039.09|15156.53|15036.53|9
1647929670000|2022-03-22 06:14:30|15156.4|15036.4|15156.2|15036.2|15157.08|15037.08|15156.2|15036.2|10
1647929680000|2022-03-22 06:14:40|15156.16|15036.16|15157.38|15037.38|15157.73|15037.73|15155.34|15035.34|10
1647929690000|2022-03-22 06:14:50|15157.09|15037.09|15156.32|15036.32|15157.09|15037.09|15156.32|15036.32|9
1647929700000|2022-03-22 06:15:00|15157.17|15037.17|15158.7|15038.7|15158.7|15038.7|15157.17|15037.17|10
1647929710000|2022-03-22 06:15:10|15158.72|15038.72|15158.9|15038.9|15159.03|15039.03|15158.14|15038.14|10
1647929720000|2022-03-22 06:15:20|15159.63|15039.63|15159.7|15039.7|15160.31|15040.31|15159.59|15039.59|9
1647929730000|2022-03-22 06:15:30|15159.93|15039.93|15160.02|15040.02|15160.02|15040.02|15159.71|15039.71|6
1647929740000|2022-03-22 06:15:40|15160.85|15040.85|15160.96|15040.96|15160.96|15040.96|15160.27|15040.27|9
1647929750000|2022-03-22 06:15:50|15160.68|15040.68|15161.99|15041.99|15162.03|15042.03|15160.61|15040.61|10
1647929760000|2022-03-22 06:16:00|15161.87|15041.87|15161.61|15041.61|15161.87|15041.87|15161.34|15041.34|10
1647929770000|2022-03-22 06:16:10|15161.27|15041.27|15160.31|15040.31|15161.27|15041.27|15160.1|15040.1|10
1647929780000|2022-03-22 06:16:20|15160.27|15040.27|15152.35|15032.35|15160.27|15040.27|15152.35|15032.35|9
1647929790000|2022-03-22 06:16:30|15152.85|15032.85|15154.01|15034.01|15154.01|15034.01|15152.68|15032.68|9
1647929800000|2022-03-22 06:16:40|15153.59|15033.59|15150.13|15030.13|15153.66|15033.66|15150.13|15030.13|9
1647929810000|2022-03-22 06:16:50|15150.26|15030.26|15149.4|15029.4|15150.26|15030.26|15149.36|15029.36|8
1647929820000|2022-03-22 06:17:00|15149.28|15029.28|15147.58|15027.58|15149.28|15029.28|15146.94|15026.94|10
1647929830000|2022-03-22 06:17:10|15147.72|15027.72|15147.19|15027.19|15147.72|15027.72|15146.44|15026.44|10
1647929840000|2022-03-22 06:17:20|15147.62|15027.62|15141.66|15021.66|15147.62|15027.62|15141.07|15021.07|10
1647929850000|2022-03-22 06:17:30|15140.81|15020.81|15138.22|15018.22|15140.81|15020.81|15137.5|15017.5|10
1647929860000|2022-03-22 06:17:40|15137.75|15017.75|15136.75|15016.75|15138.34|15018.34|15136.75|15016.75|9
1647929870000|2022-03-22 06:17:50|15137.48|15017.48|15134.67|15014.67|15137.48|15017.48|15134.67|15014.67|9
1647929880000|2022-03-22 06:18:00|15134.46|15014.46|15135.52|15015.52|15135.69|15015.69|15134.43|15014.43|10
1647929890000|2022-03-22 06:18:10|15135.99|15015.99|15136.43|15016.43|15136.96|15016.96|15135.67|15015.67|10
1647929900000|2022-03-22 06:18:20|15136.36|15016.36|15137.2|15017.2|15137.21|15017.21|15136.21|15016.21|10
1647929910000|2022-03-22 06:18:30|15137.26|15017.26|15138.2|15018.2|15138.31|15018.31|15137.26|15017.26|8
1647929920000|2022-03-22 06:18:40|15138.32|15018.32|15137.89|15017.89|15138.32|15018.32|15137.47|15017.47|8
1647929930000|2022-03-22 06:18:50|15137.98|15017.98|15137.53|15017.53|15138.33|15018.33|15137.53|15017.53|9
1647929940000|2022-03-22 06:19:00|15137.41|15017.41|15138.56|15018.56|15138.56|15018.56|15137.35|15017.35|10
1647929950000|2022-03-22 06:19:10|15140.21|15020.21|15141.08|15021.08|15141.39|15021.39|15140.21|15020.21|9
1647929960000|2022-03-22 06:19:20|15141.26|15021.26|15141.07|15021.07|15141.53|15021.53|15141.07|15021.07|8
1647929970000|2022-03-22 06:19:30|15141.11|15021.11|15141.84|15021.84|15141.84|15021.84|15140.73|15020.73|9
1647929980000|2022-03-22 06:19:40|15141.86|15021.86|15143.11|15023.11|15143.21|15023.21|15141.86|15021.86|10
1647929990000|2022-03-22 06:19:50|15143.31|15023.31|15148.78|15028.78|15149.7|15029.7|15143.31|15023.31|10
1647930000000|2022-03-22 06:20:00|15148.17|15028.17|15149.67|15029.67|15149.67|15029.67|15148.17|15028.17|9
1647930010000|2022-03-22 06:20:10|15150.06|15030.06|15152.75|15032.75|15152.75|15032.75|15150.06|15030.06|10
1647930020000|2022-03-22 06:20:20|15152.76|15032.76|15154.6|15034.6|15155.51|15035.51|15152.76|15032.76|10
1647930030000|2022-03-22 06:20:30|15154.57|15034.57|15155.69|15035.69|15156.23|15036.23|15154.52|15034.52|10
1647930040000|2022-03-22 06:20:40|15155.5|15035.5|15154.33|15034.33|15156.42|15036.42|15154.33|15034.33|10
1647930050000|2022-03-22 06:20:50|15154.44|15034.44|15152.22|15032.22|15154.44|15034.44|15151.77|15031.77|9
1647930060000|2022-03-22 06:21:00|15152.3|15032.3|15149.92|15029.92|15152.3|15032.3|15149.92|15029.92|10
1647930070000|2022-03-22 06:21:10|15150.02|15030.02|15147.91|15027.91|15150.66|15030.66|15147.91|15027.91|10
1647930080000|2022-03-22 06:21:20|15146.12|15026.12|15139.6|15019.6|15146.12|15026.12|15138.84|15018.84|10
1647930090000|2022-03-22 06:21:30|15139.33|15019.33|15137.57|15017.57|15139.35|15019.35|15137.38|15017.38|10
1647930100000|2022-03-22 06:21:40|15137.58|15017.58|15136.14|15016.14|15138.86|15018.86|15135.86|15015.86|9
1647930110000|2022-03-22 06:21:50|15136.09|15016.09|15133.84|15013.84|15136.24|15016.24|15133.84|15013.84|10
1647930120000|2022-03-22 06:22:00|15133.98|15013.98|15132.78|15012.78|15133.98|15013.98|15132.71|15012.71|9
1647930130000|2022-03-22 06:22:10|15132.8|15012.8|15134.49|15014.49|15134.49|15014.49|15132.8|15012.8|7
1647930140000|2022-03-22 06:22:20|15134.47|15014.47|15136.15|15016.15|15136.34|15016.34|15134.27|15014.27|10
1647930150000|2022-03-22 06:22:30|15136.51|15016.51|15138.49|15018.49|15138.49|15018.49|15136.03|15016.03|10
1647930160000|2022-03-22 06:22:40|15138.22|15018.22|15140.81|15020.81|15140.81|15020.81|15138.22|15018.22|10
1647930170000|2022-03-22 06:22:50|15141.43|15021.43|15140.53|15020.53|15141.53|15021.53|15140.53|15020.53|7
1647930180000|2022-03-22 06:23:00|15140.8|15020.8|15140.11|15020.11|15141.55|15021.55|15139.98|15019.98|10
1647930190000|2022-03-22 06:23:10|15139.25|15019.25|15137.68|15017.68|15139.25|15019.25|15137.68|15017.68|10
1647930200000|2022-03-22 06:23:20|15137.63|15017.63|15138.07|15018.07|15138.3|15018.3|15137.37|15017.37|8
1647930210000|2022-03-22 06:23:30|15138.11|15018.11|15139.11|15019.11|15139.11|15019.11|15138.11|15018.11|10
1647930220000|2022-03-22 06:23:40|15139.19|15019.19|15138.92|15018.92|15139.19|15019.19|15138.68|15018.68|8
1647930230000|2022-03-22 06:23:50|15138.95|15018.95|15138.4|15018.4|15138.95|15018.95|15138.4|15018.4|9
1647930240000|2022-03-22 06:24:00|15138.17|15018.17|15137.14|15017.14|15138.18|15018.18|15137.14|15017.14|9
1647930250000|2022-03-22 06:24:10|15137.32|15017.32|15140.02|15020.02|15140.02|15020.02|15137.32|15017.32|8
1647930260000|2022-03-22 06:24:20|15140.01|15020.01|15139.8|15019.8|15140.63|15020.63|15139.8|15019.8|8
1647930270000|2022-03-22 06:24:30|15139.79|15019.79|15140.91|15020.91|15141.03|15021.03|15139.79|15019.79|9
1647930280000|2022-03-22 06:24:40|15140.76|15020.76|15137.98|15017.98|15140.98|15020.98|15137.37|15017.37|10
1647930290000|2022-03-22 06:24:50|15137.73|15017.73|15134.63|15014.63|15137.73|15017.73|15134|15014|10
1647930300000|2022-03-22 06:25:00|15134.83|15014.83|15135.34|15015.34|15135.34|15015.34|15132.87|15012.87|10
1647930310000|2022-03-22 06:25:10|15134.4|15014.4|15132.76|15012.76|15134.62|15014.62|15132.39|15012.39|10
1647930320000|2022-03-22 06:25:20|15132.5|15012.5|15118.09|14998.09|15132.59|15012.59|15118.09|14998.09|10
1647930330000|2022-03-22 06:25:30|15117.74|14997.74|15113.05|14993.05|15118.9|14998.9|15113.05|14993.05|10
1647930340000|2022-03-22 06:25:40|15112.08|14992.08|15104.1|14984.1|15112.26|14992.26|15104.1|14984.1|10
1647930350000|2022-03-22 06:25:50|15103.65|14983.65|15105.37|14985.37|15105.37|14985.37|15101.35|14981.35|10
1647930360000|2022-03-22 06:26:00|15105.31|14985.31|15110.09|14990.09|15110.09|14990.09|15105.24|14985.24|9
1647930370000|2022-03-22 06:26:10|15110.17|14990.17|15111.14|14991.14|15111.28|14991.28|15109.84|14989.84|10
1647930380000|2022-03-22 06:26:20|15111.03|14991.03|15109.08|14989.08|15111.19|14991.19|15109.08|14989.08|10
1647930390000|2022-03-22 06:26:30|15108.52|14988.52|15104.56|14984.56|15108.52|14988.52|15104.45|14984.45|10
1647930400000|2022-03-22 06:26:40|15104.4|14984.4|15099.4|14979.4|15104.79|14984.79|15099.4|14979.4|10
1647930410000|2022-03-22 06:26:50|15099.39|14979.39|15096.67|14976.67|15099.39|14979.39|15096.67|14976.67|10
1647930420000|2022-03-22 06:27:00|15096.56|14976.56|15096.91|14976.91|15096.91|14976.91|15096.25|14976.25|9
1647930430000|2022-03-22 06:27:10|15097.46|14977.46|15096.73|14976.73|15098.25|14978.25|15096.73|14976.73|9
1647930440000|2022-03-22 06:27:20|15096.35|14976.35|15093.29|14973.29|15096.35|14976.35|15092.53|14972.53|10
1647930450000|2022-03-22 06:27:30|15093.56|14973.56|15094.61|14974.61|15094.61|14974.61|15093.56|14973.56|10
1647930460000|2022-03-22 06:27:40|15094.92|14974.92|15097.35|14977.35|15097.35|14977.35|15094.92|14974.92|9
1647930470000|2022-03-22 06:27:50|15097.56|14977.56|15099.46|14979.46|15099.46|14979.46|15097.56|14977.56|10
1647930480000|2022-03-22 06:28:00|15099.55|14979.55|15099.25|14979.25|15099.95|14979.95|15099.25|14979.25|9
1647930490000|2022-03-22 06:28:10|15099.14|14979.14|15104.54|14984.54|15104.54|14984.54|15099.13|14979.13|10
1647930500000|2022-03-22 06:28:20|15104.84|14984.84|15106.21|14986.21|15108.1|14988.1|15104.84|14984.84|9
1647930510000|2022-03-22 06:28:30|15106.47|14986.47|15104.06|14984.06|15106.47|14986.47|15104.06|14984.06|9
1647930520000|2022-03-22 06:28:40|15104.2|14984.2|15102.25|14982.25|15104.2|14984.2|15101.57|14981.57|10
1647930530000|2022-03-22 06:28:50|15101.91|14981.91|15100.64|14980.64|15101.91|14981.91|15100.42|14980.42|10
1647930540000|2022-03-22 06:29:00|15100.59|14980.59|15100.92|14980.92|15101.08|14981.08|15100.49|14980.49|9
1647930550000|2022-03-22 06:29:10|15102.34|14982.34|15103.83|14983.83|15103.83|14983.83|15102.17|14982.17|9
1647930560000|2022-03-22 06:29:20|15104.16|14984.16|15104.54|14984.54|15105.27|14985.27|15104.16|14984.16|10
1647930570000|2022-03-22 06:29:30|15105.52|14985.52|15107.06|14987.06|15107.13|14987.13|15105.52|14985.52|9
1647930580000|2022-03-22 06:29:40|15107.19|14987.19|15108.35|14988.35|15108.35|14988.35|15107.19|14987.19|10
1647930590000|2022-03-22 06:29:50|15108.09|14988.09|15106.1|14986.1|15108.09|14988.09|15105.41|14985.41|9
1647930600000|2022-03-22 06:30:00|15105.55|14985.55|15102.72|14982.72|15105.96|14985.96|15102.72|14982.72|10
1647930610000|2022-03-22 06:30:10|15102.31|14982.31|15101.85|14981.85|15102.67|14982.67|15101.85|14981.85|10
1647930620000|2022-03-22 06:30:20|15102.06|14982.06|15102.18|14982.18|15102.45|14982.45|15102.06|14982.06|10
1647930630000|2022-03-22 06:30:30|15102.27|14982.27|15105.42|14985.42|15105.42|14985.42|15102.27|14982.27|10
1647930640000|2022-03-22 06:30:40|15105.79|14985.79|15106.22|14986.22|15106.64|14986.64|15105.79|14985.79|9
1647930650000|2022-03-22 06:30:50|15106.16|14986.16|15104.66|14984.66|15106.61|14986.61|15104.66|14984.66|10
1647930660000|2022-03-22 06:31:00|15104.2|14984.2|15102.44|14982.44|15104.2|14984.2|15102.44|14982.44|9
1647930670000|2022-03-22 06:31:10|15102.57|14982.57|15104.78|14984.78|15104.78|14984.78|15102.44|14982.44|9
1647930680000|2022-03-22 06:31:20|15104.51|14984.51|15104.57|14984.57|15104.99|14984.99|15104.28|14984.28|10
1647930690000|2022-03-22 06:31:30|15104.46|14984.46|15104.42|14984.42|15104.9|14984.9|15104.42|14984.42|10
1647930700000|2022-03-22 06:31:40|15104.86|14984.86|15105.45|14985.45|15105.81|14985.81|15104.86|14984.86|10
1647930710000|2022-03-22 06:31:50|15105.74|14985.74|15106.37|14986.37|15106.37|14986.37|15105.66|14985.66|9
1647930720000|2022-03-22 06:32:00|15106.45|14986.45|15106.25|14986.25|15107.16|14987.16|15106.04|14986.04|9
1647930730000|2022-03-22 06:32:10|15106.62|14986.62|15106.61|14986.61|15107.7|14987.7|15106.49|14986.49|10
1647930740000|2022-03-22 06:32:20|15106.7|14986.7|15106.66|14986.66|15106.91|14986.91|15106.66|14986.66|8
1647930750000|2022-03-22 06:32:30|15106.67|14986.67|15106.87|14986.87|15107.83|14987.83|15106.67|14986.67|10
1647930760000|2022-03-22 06:32:40|15106.9|14986.9|15112.32|14992.32|15112.53|14992.53|15106.9|14986.9|10
1647930770000|2022-03-22 06:32:50|15112.63|14992.63|15115.66|14995.66|15115.66|14995.66|15112.63|14992.63|10
1647930780000|2022-03-22 06:33:00|15114.69|14994.69|15115.29|14995.29|15115.29|14995.29|15114.69|14994.69|9
1647930790000|2022-03-22 06:33:10|15115.47|14995.47|15113.27|14993.27|15115.64|14995.64|15112.86|14992.86|10
1647930800000|2022-03-22 06:33:20|15112.95|14992.95|15112.45|14992.45|15113.35|14993.35|15112.45|14992.45|10
1647930810000|2022-03-22 06:33:30|15111.96|14991.96|15113.61|14993.61|15113.61|14993.61|15111.96|14991.96|10
1647930820000|2022-03-22 06:33:40|15113.79|14993.79|15114.76|14994.76|15114.76|14994.76|15113.79|14993.79|9
1647930830000|2022-03-22 06:33:50|15114.74|14994.74|15114.86|14994.86|15115.03|14995.03|15114.74|14994.74|10
1647930840000|2022-03-22 06:34:00|15114.67|14994.67|15114.56|14994.56|15114.94|14994.94|15114.47|14994.47|10
1647930850000|2022-03-22 06:34:10|15114.82|14994.82|15115.61|14995.61|15115.61|14995.61|15114.82|14994.82|10
1647930860000|2022-03-22 06:34:20|15115.99|14995.99|15114.91|14994.91|15116.01|14996.01|15114.91|14994.91|10
1647930870000|2022-03-22 06:34:30|15114.86|14994.86|15116.27|14996.27|15116.27|14996.27|15114.47|14994.47|10
1647930880000|2022-03-22 06:34:40|15116.18|14996.18|15116.52|14996.52|15117.07|14997.07|15115.87|14995.87|9
1647930890000|2022-03-22 06:34:50|15116.46|14996.46|15116.84|14996.84|15117.6|14997.6|15116.28|14996.28|10
1647930900000|2022-03-22 06:35:00|15116.57|14996.57|15117.21|14997.21|15117.21|14997.21|15116.4|14996.4|10
1647930910000|2022-03-22 06:35:10|15117.27|14997.27|15119.29|14999.29|15119.29|14999.29|15117.27|14997.27|10
1647930920000|2022-03-22 06:35:20|15119.61|14999.61|15124.38|15004.38|15124.38|15004.38|15119.61|14999.61|10
1647930930000|2022-03-22 06:35:30|15124.39|15004.39|15127.61|15007.61|15127.61|15007.61|15124.39|15004.39|10
1647930940000|2022-03-22 06:35:40|15128.2|15008.2|15131.16|15011.16|15131.16|15011.16|15128.2|15008.2|10
1647930950000|2022-03-22 06:35:50|15131.88|15011.88|15132.1|15012.1|15132.16|15012.16|15131.88|15011.88|10
1647930960000|2022-03-22 06:36:00|15132.15|15012.15|15131.64|15011.64|15132.31|15012.31|15131.64|15011.64|10
1647930970000|2022-03-22 06:36:10|15131.53|15011.53|15130.86|15010.86|15131.61|15011.61|15130.86|15010.86|10
1647930980000|2022-03-22 06:36:20|15130.72|15010.72|15131.2|15011.2|15131.27|15011.27|15130.43|15010.43|10
1647930990000|2022-03-22 06:36:30|15131.38|15011.38|15130.67|15010.67|15131.38|15011.38|15130.39|15010.39|9
1647931000000|2022-03-22 06:36:40|15130.5|15010.5|15131.27|15011.27|15131.27|15011.27|15130.24|15010.24|10
1647931010000|2022-03-22 06:36:50|15131.22|15011.22|15131.92|15011.92|15131.93|15011.93|15131.22|15011.22|10
1647931020000|2022-03-22 06:37:00|15131.97|15011.97|15131.92|15011.92|15132.44|15012.44|15131.87|15011.87|8
1647931030000|2022-03-22 06:37:10|15131.76|15011.76|15131.92|15011.92|15131.92|15011.92|15131.63|15011.63|7
1647931040000|2022-03-22 06:37:20|15131.9|15011.9|15132.85|15012.85|15132.85|15012.85|15131.9|15011.9|10
1647931050000|2022-03-22 06:37:30|15132.68|15012.68|15133.17|15013.17|15133.23|15013.23|15132.68|15012.68|8
1647931060000|2022-03-22 06:37:40|15133.16|15013.16|15133.31|15013.31|15133.32|15013.32|15133.16|15013.16|5
1647931070000|2022-03-22 06:37:50|15133.19|15013.19|15133.75|15013.75|15133.75|15013.75|15133.15|15013.15|8
1647931080000|2022-03-22 06:38:00|15133.94|15013.94|15134.29|15014.29|15134.29|15014.29|15133.66|15013.66|10
1647931090000|2022-03-22 06:38:10|15134.65|15014.65|15135.55|15015.55|15135.55|15015.55|15134.08|15014.08|10
1647931100000|2022-03-22 06:38:20|15138.15|15018.15|15141.08|15021.08|15141.08|15021.08|15138.15|15018.15|10
1647931110000|2022-03-22 06:38:30|15141.11|15021.11|15138.62|15018.62|15141.11|15021.11|15138.62|15018.62|10
1647931120000|2022-03-22 06:38:40|15138.47|15018.47|15136.4|15016.4|15138.47|15018.47|15136.4|15016.4|10
1647931130000|2022-03-22 06:38:50|15136.42|15016.42|15136.72|15016.72|15137.45|15017.45|15136.28|15016.28|9
1647931140000|2022-03-22 06:39:00|15136.7|15016.7|15136.57|15016.57|15136.94|15016.94|15136.47|15016.47|8
1647931150000|2022-03-22 06:39:10|15136.65|15016.65|15137.28|15017.28|15137.43|15017.43|15136.56|15016.56|10
1647931160000|2022-03-22 06:39:20|15136.96|15016.96|15136.63|15016.63|15137.27|15017.27|15136.45|15016.45|9
1647931170000|2022-03-22 06:39:30|15136.14|15016.14|15136.53|15016.53|15136.77|15016.77|15135.92|15015.92|10
1647931180000|2022-03-22 06:39:40|15136.66|15016.66|15137.42|15017.42|15137.42|15017.42|15136.18|15016.18|10
1647931190000|2022-03-22 06:39:50|15137.36|15017.36|15137.91|15017.91|15137.91|15017.91|15137.09|15017.09|9
1647931200000|2022-03-22 06:40:00|15138.71|15018.71|15139.5|15019.5|15139.5|15019.5|15138.71|15018.71|10
1647931210000|2022-03-22 06:40:10|15139.87|15019.87|15142.76|15022.76|15142.76|15022.76|15139.46|15019.46|9
1647931220000|2022-03-22 06:40:20|15142.88|15022.88|15142.92|15022.92|15143.15|15023.15|15142.78|15022.78|7
1647931230000|2022-03-22 06:40:30|15143.6|15023.6|15142.69|15022.69|15143.6|15023.6|15142.62|15022.62|10
1647931240000|2022-03-22 06:40:40|15142.77|15022.77|15143.11|15023.11|15143.22|15023.22|15142.76|15022.76|9
1647931250000|2022-03-22 06:40:50|15143|15023|15143.45|15023.45|15143.46|15023.46|15142.63|15022.63|10
1647931260000|2022-03-22 06:41:00|15143.46|15023.46|15143.81|15023.81|15143.81|15023.81|15143.46|15023.46|7
1647931270000|2022-03-22 06:41:10|15143.79|15023.79|15143.06|15023.06|15143.83|15023.83|15143.06|15023.06|9
1647931280000|2022-03-22 06:41:20|15143.09|15023.09|15144.68|15024.68|15144.68|15024.68|15143.09|15023.09|10
1647931290000|2022-03-22 06:41:30|15144.64|15024.64|15145.09|15025.09|15145.58|15025.58|15144.64|15024.64|8
1647931300000|2022-03-22 06:41:40|15145.28|15025.28|15145.93|15025.93|15146.05|15026.05|15145.28|15025.28|10
1647931310000|2022-03-22 06:41:50|15146.16|15026.16|15144.5|15024.5|15146.16|15026.16|15144.5|15024.5|9
1647931320000|2022-03-22 06:42:00|15144.39|15024.39|15142.5|15022.5|15144.39|15024.39|15142.5|15022.5|10
1647931330000|2022-03-22 06:42:10|15142.22|15022.22|15142.02|15022.02|15142.45|15022.45|15141.62|15021.62|10
1647931340000|2022-03-22 06:42:20|15141.81|15021.81|15141.96|15021.96|15142.09|15022.09|15141.8|15021.8|9
1647931350000|2022-03-22 06:42:30|15142.02|15022.02|15142.31|15022.31|15142.52|15022.52|15142.02|15022.02|9
1647931360000|2022-03-22 06:42:40|15142.33|15022.33|15144.34|15024.34|15144.54|15024.54|15142.33|15022.33|9
1647931370000|2022-03-22 06:42:50|15144.14|15024.14|15143.15|15023.15|15144.27|15024.27|15143.15|15023.15|10
1647931380000|2022-03-22 06:43:00|15143.08|15023.08|15142.96|15022.96|15143.74|15023.74|15142.88|15022.88|9
1647931390000|2022-03-22 06:43:10|15143.02|15023.02|15143.97|15023.97|15143.99|15023.99|15143.02|15023.02|7
1647931400000|2022-03-22 06:43:20|15144.12|15024.12|15142.95|15022.95|15144.12|15024.12|15142.95|15022.95|10
1647931410000|2022-03-22 06:43:30|15142.75|15022.75|15142.25|15022.25|15142.75|15022.75|15141.93|15021.93|9
1647931420000|2022-03-22 06:43:40|15142.2|15022.2|15141.25|15021.25|15142.2|15022.2|15140.04|15020.04|10
1647931430000|2022-03-22 06:43:50|15140.79|15020.79|15140.31|15020.31|15140.79|15020.79|15139.68|15019.68|10
1647931440000|2022-03-22 06:44:00|15140.38|15020.38|15133.61|15013.61|15140.64|15020.64|15133.61|15013.61|10
1647931450000|2022-03-22 06:44:10|15133.17|15013.17|15127.44|15007.44|15133.17|15013.17|15127.44|15007.44|10
1647931460000|2022-03-22 06:44:20|15126.44|15006.44|15121.55|15001.55|15126.44|15006.44|15121.55|15001.55|9
1647931470000|2022-03-22 06:44:30|15121.39|15001.39|15119.22|14999.22|15121.39|15001.39|15119.22|14999.22|10
1647931480000|2022-03-22 06:44:40|15118.81|14998.81|15114.55|14994.55|15118.81|14998.81|15114.55|14994.55|10
1647931490000|2022-03-22 06:44:50|15113.47|14993.47|15110.1|14990.1|15113.47|14993.47|15109.81|14989.81|10
1647931500000|2022-03-22 06:45:00|15110.43|14990.43|15112.62|14992.62|15112.62|14992.62|15109.99|14989.99|10
1647931510000|2022-03-22 06:45:10|15113.03|14993.03|15110.05|14990.05|15113.03|14993.03|15110.05|14990.05|10
1647931520000|2022-03-22 06:45:20|15109.47|14989.47|15107.2|14987.2|15109.47|14989.47|15107.06|14987.06|10
1647931530000|2022-03-22 06:45:30|15107.74|14987.74|15108.32|14988.32|15108.32|14988.32|15107.56|14987.56|9
1647931540000|2022-03-22 06:45:40|15108.61|14988.61|15106.75|14986.75|15108.65|14988.65|15106.75|14986.75|9
1647931550000|2022-03-22 06:45:50|15106.72|14986.72|15110.55|14990.55|15110.55|14990.55|15106.66|14986.66|10
1647931560000|2022-03-22 06:46:00|15111.99|14991.99|15116.94|14996.94|15116.94|14996.94|15111.99|14991.99|10
1647931570000|2022-03-22 06:46:10|15117.24|14997.24|15119.21|14999.21|15119.47|14999.47|15117.24|14997.24|10
1647931580000|2022-03-22 06:46:20|15119|14999|15119.82|14999.82|15120.13|15000.13|15119|14999|9
1647931590000|2022-03-22 06:46:30|15119.73|14999.73|15119.34|14999.34|15119.73|14999.73|15119.18|14999.18|10
1647931600000|2022-03-22 06:46:40|15119.71|14999.71|15119.49|14999.49|15119.79|14999.79|15119|14999|10
1647931610000|2022-03-22 06:46:50|15119.15|14999.15|15118.16|14998.16|15119.15|14999.15|15117.99|14997.99|9
1647931620000|2022-03-22 06:47:00|15118.15|14998.15|15118.64|14998.64|15118.64|14998.64|15118|14998|10
1647931630000|2022-03-22 06:47:10|15118.68|14998.68|15118.83|14998.83|15119.6|14999.6|15118.63|14998.63|6
1647931640000|2022-03-22 06:47:20|15118.49|14998.49|15118.93|14998.93|15118.98|14998.98|15118.42|14998.42|8
1647931650000|2022-03-22 06:47:30|15118.8|14998.8|15119.39|14999.39|15119.44|14999.44|15118.8|14998.8|8
1647931660000|2022-03-22 06:47:40|15119.17|14999.17|15119.9|14999.9|15120.06|15000.06|15119.07|14999.07|10
1647931670000|2022-03-22 06:47:50|15119.8|14999.8|15119.64|14999.64|15119.8|14999.8|15119.64|14999.64|8
1647931680000|2022-03-22 06:48:00|15119.72|14999.72|15118.14|14998.14|15119.72|14999.72|15118.14|14998.14|10
1647931690000|2022-03-22 06:48:10|15116.56|14996.56|15114.95|14994.95|15116.56|14996.56|15114.84|14994.84|9
1647931700000|2022-03-22 06:48:20|15114.55|14994.55|15114.93|14994.93|15114.93|14994.93|15113.87|14993.87|10
1647931710000|2022-03-22 06:48:30|15114.36|14994.36|15114.24|14994.24|15114.42|14994.42|15113.8|14993.8|9
1647931720000|2022-03-22 06:48:40|15113.88|14993.88|15112.97|14992.97|15113.88|14993.88|15112.35|14992.35|9
1647931730000|2022-03-22 06:48:50|15111.91|14991.91|15111.04|14991.04|15111.91|14991.91|15110.58|14990.58|10
1647931740000|2022-03-22 06:49:00|15110.68|14990.68|15109.9|14989.9|15111.45|14991.45|15109.9|14989.9|10
1647931750000|2022-03-22 06:49:10|15109.45|14989.45|15106.43|14986.43|15109.45|14989.45|15106.43|14986.43|10
1647931760000|2022-03-22 06:49:20|15105.77|14985.77|15107.57|14987.57|15107.57|14987.57|15105.16|14985.16|10
1647931770000|2022-03-22 06:49:30|15108.91|14988.91|15109.96|14989.96|15110.24|14990.24|15108.89|14988.89|10
1647931780000|2022-03-22 06:49:40|15109.75|14989.75|15109.74|14989.74|15109.96|14989.96|15109.08|14989.08|10
1647931790000|2022-03-22 06:49:50|15110.06|14990.06|15109.13|14989.13|15110.07|14990.07|15109.1|14989.1|9
1647931800000|2022-03-22 06:50:00|15109.07|14989.07|15109.88|14989.88|15110.47|14990.47|15109.01|14989.01|10
1647931810000|2022-03-22 06:50:10|15110.28|14990.28|15109.71|14989.71|15111.02|14991.02|15109.71|14989.71|10
1647931820000|2022-03-22 06:50:20|15109.6|14989.6|15105.18|14985.18|15109.6|14989.6|15104.89|14984.89|10
1647931830000|2022-03-22 06:50:30|15104.27|14984.27|15103.12|14983.12|15104.43|14984.43|15103.04|14983.04|10
1647931840000|2022-03-22 06:50:40|15103.11|14983.11|15101.28|14981.28|15103.11|14983.11|15101.28|14981.28|10
1647931850000|2022-03-22 06:50:50|15101.01|14981.01|15098.41|14978.41|15101.01|14981.01|15097.35|14977.35|10
1647931860000|2022-03-22 06:51:00|15098.83|14978.83|15097.86|14977.86|15098.95|14978.95|15097.24|14977.24|10
1647931870000|2022-03-22 06:51:10|15098.06|14978.06|15099.14|14979.14|15099.14|14979.14|15097.98|14977.98|9
1647931880000|2022-03-22 06:51:20|15099.19|14979.19|15099.76|14979.76|15100.33|14980.33|15099.19|14979.19|9
1647931890000|2022-03-22 06:51:30|15099.87|14979.87|15098.21|14978.21|15099.87|14979.87|15097.97|14977.97|10
1647931900000|2022-03-22 06:51:40|15098.14|14978.14|15098.68|14978.68|15099.07|14979.07|15098.14|14978.14|10
1647931910000|2022-03-22 06:51:50|15098.78|14978.78|15098.11|14978.11|15098.78|14978.78|15097.58|14977.58|10
1647931920000|2022-03-22 06:52:00|15097.97|14977.97|15096.74|14976.74|15098.01|14978.01|15096.55|14976.55|7
1647931930000|2022-03-22 06:52:10|15097.36|14977.36|15093.54|14973.54|15097.36|14977.36|15093.54|14973.54|10
1647931940000|2022-03-22 06:52:20|15093.84|14973.84|15093.5|14973.5|15093.84|14973.84|15093.25|14973.25|10
1647931950000|2022-03-22 06:52:30|15093.45|14973.45|15092.7|14972.7|15093.45|14973.45|15092.33|14972.33|10
1647931960000|2022-03-22 06:52:40|15092.77|14972.77|15088.52|14968.52|15092.77|14972.77|15088.52|14968.52|10
1647931970000|2022-03-22 06:52:50|15088.22|14968.22|15089.56|14969.56|15089.56|14969.56|15087.61|14967.61|10
1647931980000|2022-03-22 06:53:00|15089.87|14969.87|15090|14970|15090.36|14970.36|15089.6|14969.6|9
1647931990000|2022-03-22 06:53:10|15090.16|14970.16|15089.49|14969.49|15090.16|14970.16|15089|14969|10
1647932000000|2022-03-22 06:53:20|15089.45|14969.45|15084.92|14964.92|15089.63|14969.63|15084.76|14964.76|10
1647932010000|2022-03-22 06:53:30|15079.59|14959.59|15077.68|14957.68|15080.81|14960.81|15077.68|14957.68|9
1647932020000|2022-03-22 06:53:40|15076.75|14956.75|15076.42|14956.42|15076.75|14956.75|15075.95|14955.95|10
1647932030000|2022-03-22 06:53:50|15076.62|14956.62|15078.22|14958.22|15078.22|14958.22|15076.61|14956.61|10
1647932040000|2022-03-22 06:54:00|15078.3|14958.3|15079.35|14959.35|15079.8|14959.8|15078.3|14958.3|10
1647932050000|2022-03-22 06:54:10|15079.3|14959.3|15078.99|14958.99|15079.56|14959.56|15078.58|14958.58|8
1647932060000|2022-03-22 06:54:20|15079.69|14959.69|15080.34|14960.34|15080.35|14960.35|15079.69|14959.69|10
1647932070000|2022-03-22 06:54:30|15080.55|14960.55|15079.01|14959.01|15080.85|14960.85|15079.01|14959.01|9
1647932080000|2022-03-22 06:54:40|15078.97|14958.97|15079.74|14959.74|15079.77|14959.77|15078.92|14958.92|9
1647932090000|2022-03-22 06:54:50|15079.46|14959.46|15078.91|14958.91|15079.59|14959.59|15077.7|14957.7|10
1647932100000|2022-03-22 06:55:00|15079.03|14959.03|15079.95|14959.95|15079.99|14959.99|15079.03|14959.03|9
1647932110000|2022-03-22 06:55:10|15079.84|14959.84|15080.16|14960.16|15080.92|14960.92|15079.84|14959.84|9
1647932120000|2022-03-22 06:55:20|15080.02|14960.02|15079.33|14959.33|15080.02|14960.02|15079.24|14959.24|10
1647932130000|2022-03-22 06:55:30|15079.3|14959.3|15077.25|14957.25|15079.62|14959.62|15077.25|14957.25|10
1647932140000|2022-03-22 06:55:40|15077.84|14957.84|15083.96|14963.96|15083.96|14963.96|15077.77|14957.77|10
1647932150000|2022-03-22 06:55:50|15083.87|14963.87|15093.67|14973.67|15093.67|14973.67|15083.87|14963.87|10
1647932160000|2022-03-22 06:56:00|15094.79|14974.79|15095.52|14975.52|15095.52|14975.52|15094.79|14974.79|8
1647932170000|2022-03-22 06:56:10|15095.14|14975.14|15095.58|14975.58|15096.54|14976.54|15094.4|14974.4|10
1647932180000|2022-03-22 06:56:20|15095.4|14975.4|15095.43|14975.43|15095.75|14975.75|15095.05|14975.05|9
1647932190000|2022-03-22 06:56:30|15095.98|14975.98|15097.71|14977.71|15097.71|14977.71|15095.98|14975.98|8
1647932200000|2022-03-22 06:56:40|15097.84|14977.84|15096.4|14976.4|15097.84|14977.84|15096.24|14976.24|10
1647932210000|2022-03-22 06:56:50|15096.21|14976.21|15096.13|14976.13|15096.86|14976.86|15096.13|14976.13|10
1647932220000|2022-03-22 06:57:00|15095.98|14975.98|15095.53|14975.53|15095.98|14975.98|15095.02|14975.02|10
1647932230000|2022-03-22 06:57:10|15095.91|14975.91|15096.27|14976.27|15096.27|14976.27|15095.73|14975.73|10
1647932240000|2022-03-22 06:57:20|15096.23|14976.23|15096.62|14976.62|15096.7|14976.7|15096.2|14976.2|9
1647932250000|2022-03-22 06:57:30|15096.4|14976.4|15096.72|14976.72|15097.07|14977.07|15095.82|14975.82|10
1647932260000|2022-03-22 06:57:40|15097.49|14977.49|15097.02|14977.02|15097.73|14977.73|15097.02|14977.02|10
1647932270000|2022-03-22 06:57:50|15096.77|14976.77|15097.77|14977.77|15098.42|14978.42|15096.66|14976.66|10
1647932280000|2022-03-22 06:58:00|15097.92|14977.92|15099.52|14979.52|15099.52|14979.52|15097.92|14977.92|8
1647932290000|2022-03-22 06:58:10|15099.51|14979.51|15098.15|14978.15|15099.59|14979.59|15098.15|14978.15|8
1647932300000|2022-03-22 06:58:20|15098.13|14978.13|15099.27|14979.27|15099.57|14979.57|15098.07|14978.07|10
1647932310000|2022-03-22 06:58:30|15099.26|14979.26|15099.54|14979.54|15099.54|14979.54|15099.26|14979.26|8
1647932320000|2022-03-22 06:58:40|15099.8|14979.8|15100.48|14980.48|15100.68|14980.68|15099.71|14979.71|10
1647932330000|2022-03-22 06:58:50|15101.7|14981.7|15103.29|14983.29|15103.29|14983.29|15101.7|14981.7|10
1647932340000|2022-03-22 06:59:00|15103.33|14983.33|15104.41|14984.41|15104.43|14984.43|15103.29|14983.29|10
1647932350000|2022-03-22 06:59:10|15104.04|14984.04|15104.61|14984.61|15104.61|14984.61|15103.83|14983.83|10
1647932360000|2022-03-22 06:59:20|15105.48|14985.48|15105.59|14985.59|15105.97|14985.97|15104.6|14984.6|10
1647932370000|2022-03-22 06:59:30|15105.62|14985.62|15105.83|14985.83|15106.01|14986.01|15105.31|14985.31|10
1647932380000|2022-03-22 06:59:40|15106.02|14986.02|15108.51|14988.51|15108.51|14988.51|15105.88|14985.88|10
1647932390000|2022-03-22 06:59:50|15108.56|14988.56|15112.22|14992.22|15112.22|14992.22|15108.56|14988.56|8
1647932400000|2022-03-22 07:00:00|15111.86|14991.86|15115.28|14995.28|15115.28|14995.28|15111.86|14991.86|10
1647932410000|2022-03-22 07:00:10|15115.8|14995.8|15122.98|15002.98|15122.98|15002.98|15115.8|14995.8|9
1647932420000|2022-03-22 07:00:20|15122.08|15002.08|15125.13|15005.13|15125.13|15005.13|15122.08|15002.08|10
1647932430000|2022-03-22 07:00:30|15125.5|15005.5|15126.1|15006.1|15127.34|15007.34|15125.5|15005.5|9
1647932440000|2022-03-22 07:00:40|15126.41|15006.41|15123.16|15003.16|15126.41|15006.41|15123.06|15003.06|10
1647932450000|2022-03-22 07:00:50|15123.17|15003.17|15124.31|15004.31|15124.63|15004.63|15123.17|15003.17|10
1647932460000|2022-03-22 07:01:00|15124.33|15004.33|15124.16|15004.16|15125.58|15005.58|15124.02|15004.02|10
1647932470000|2022-03-22 07:01:10|15124.2|15004.2|15121.93|15001.93|15124.2|15004.2|15121.84|15001.84|9
1647932480000|2022-03-22 07:01:20|15122.39|15002.39|15123.41|15003.41|15123.69|15003.69|15122.21|15002.21|10
1647932490000|2022-03-22 07:01:30|15123.95|15003.95|15124.14|15004.14|15124.14|15004.14|15123.66|15003.66|9
1647932500000|2022-03-22 07:01:40|15123.51|15003.51|15122.69|15002.69|15123.51|15003.51|15122.63|15002.63|10
1647932510000|2022-03-22 07:01:50|15122.48|15002.48|15122.17|15002.17|15122.48|15002.48|15122.17|15002.17|4
1647932520000|2022-03-22 07:02:00|15122.47|15002.47|15121.96|15001.96|15122.47|15002.47|15121.74|15001.74|9
1647932530000|2022-03-22 07:02:10|15121.53|15001.53|15119.82|14999.82|15122.13|15002.13|15119.82|14999.82|10
1647932540000|2022-03-22 07:02:20|15119.91|14999.91|15120.51|15000.51|15120.65|15000.65|15119.91|14999.91|10
1647932550000|2022-03-22 07:02:30|15120.61|15000.61|15119.99|14999.99|15120.81|15000.81|15119.99|14999.99|9
1647932560000|2022-03-22 07:02:40|15120.35|15000.35|15117.96|14997.96|15120.35|15000.35|15117.96|14997.96|10
1647932570000|2022-03-22 07:02:50|15118|14998|15117.56|14997.56|15118.38|14998.38|15117.49|14997.49|10
1647932580000|2022-03-22 07:03:00|15117.67|14997.67|15119.65|14999.65|15119.68|14999.68|15117.64|14997.64|10
1647932590000|2022-03-22 07:03:10|15119.88|14999.88|15121.15|15001.15|15121.15|15001.15|15119.77|14999.77|8
1647932600000|2022-03-22 07:03:20|15121.53|15001.53|15121.04|15001.04|15121.6|15001.6|15121.04|15001.04|9
1647932610000|2022-03-22 07:03:30|15121.02|15001.02|15125.61|15005.61|15125.61|15005.61|15120.91|15000.91|10
1647932620000|2022-03-22 07:03:40|15124.62|15004.62|15127.65|15007.65|15127.88|15007.88|15124.62|15004.62|10
1647932630000|2022-03-22 07:03:50|15127.45|15007.45|15129.61|15009.61|15129.64|15009.64|15127.45|15007.45|10
1647932640000|2022-03-22 07:04:00|15129.8|15009.8|15129.93|15009.93|15130.12|15010.12|15129.59|15009.59|9
1647932650000|2022-03-22 07:04:10|15129.87|15009.87|15130.67|15010.67|15130.67|15010.67|15129.87|15009.87|10
1647932660000|2022-03-22 07:04:20|15130.74|15010.74|15131.26|15011.26|15131.31|15011.31|15130.7|15010.7|10
1647932670000|2022-03-22 07:04:30|15131.55|15011.55|15132.44|15012.44|15132.44|15012.44|15131.55|15011.55|10
1647932680000|2022-03-22 07:04:40|15132.68|15012.68|15129.91|15009.91|15132.68|15012.68|15129.91|15009.91|9
1647932690000|2022-03-22 07:04:50|15129.87|15009.87|15127.19|15007.19|15129.87|15009.87|15127.19|15007.19|10
1647932700000|2022-03-22 07:05:00|15128.14|15008.14|15126.95|15006.95|15128.14|15008.14|15126.84|15006.84|10
1647932710000|2022-03-22 07:05:10|15127.04|15007.04|15129.12|15009.12|15129.12|15009.12|15127.04|15007.04|10
1647932720000|2022-03-22 07:05:20|15129.2|15009.2|15128.55|15008.55|15129.36|15009.36|15128.55|15008.55|10
1647932730000|2022-03-22 07:05:30|15127.97|15007.97|15128.26|15008.26|15128.46|15008.46|15127.77|15007.77|10
1647932740000|2022-03-22 07:05:40|15128.4|15008.4|15127.55|15007.55|15128.4|15008.4|15127.55|15007.55|10
1647932750000|2022-03-22 07:05:50|15127.6|15007.6|15127.17|15007.17|15127.6|15007.6|15127.17|15007.17|10
1647932760000|2022-03-22 07:06:00|15127.15|15007.15|15128.5|15008.5|15128.5|15008.5|15126.78|15006.78|8
1647932770000|2022-03-22 07:06:10|15128.57|15008.57|15131.38|15011.38|15131.38|15011.38|15128.57|15008.57|10
1647932780000|2022-03-22 07:06:20|15131.72|15011.72|15127.78|15007.78|15132.26|15012.26|15127.39|15007.39|10
1647932790000|2022-03-22 07:06:30|15127.72|15007.72|15126.22|15006.22|15127.72|15007.72|15126.22|15006.22|8
1647932800000|2022-03-22 07:06:40|15126.09|15006.09|15126.87|15006.87|15126.99|15006.99|15126.09|15006.09|9
1647932810000|2022-03-22 07:06:50|15127.24|15007.24|15128.9|15008.9|15129.06|15009.06|15127.24|15007.24|9
1647932820000|2022-03-22 07:07:00|15128.4|15008.4|15130.14|15010.14|15130.14|15010.14|15128.36|15008.36|10
1647932830000|2022-03-22 07:07:10|15130.31|15010.31|15130.46|15010.46|15130.71|15010.71|15130.31|15010.31|10
1647932840000|2022-03-22 07:07:20|15130.49|15010.49|15132.35|15012.35|15132.35|15012.35|15130.49|15010.49|10
1647932850000|2022-03-22 07:07:30|15132.18|15012.18|15133.11|15013.11|15133.11|15013.11|15132.07|15012.07|10
1647932860000|2022-03-22 07:07:40|15133.03|15013.03|15132.39|15012.39|15133.2|15013.2|15132.39|15012.39|10
1647932870000|2022-03-22 07:07:50|15132.44|15012.44|15133.95|15013.95|15133.95|15013.95|15132.22|15012.22|10
1647932880000|2022-03-22 07:08:00|15133.88|15013.88|15135.65|15015.65|15135.65|15015.65|15133.69|15013.69|9
1647932890000|2022-03-22 07:08:10|15136|15016|15135.43|15015.43|15136.28|15016.28|15135.14|15015.14|9
1647932900000|2022-03-22 07:08:20|15135.39|15015.39|15136.79|15016.79|15136.79|15016.79|15135.37|15015.37|10
1647932910000|2022-03-22 07:08:30|15136.74|15016.74|15138.15|15018.15|15138.15|15018.15|15136.74|15016.74|10
1647932920000|2022-03-22 07:08:40|15138.41|15018.41|15138.5|15018.5|15138.67|15018.67|15138.34|15018.34|9
1647932930000|2022-03-22 07:08:50|15137.88|15017.88|15140.03|15020.03|15140.03|15020.03|15137.88|15017.88|9
1647932940000|2022-03-22 07:09:00|15140|15020|15139.97|15019.97|15140.29|15020.29|15139.48|15019.48|10
1647932950000|2022-03-22 07:09:10|15140.15|15020.15|15139.34|15019.34|15140.15|15020.15|15139.01|15019.01|10
1647932960000|2022-03-22 07:09:20|15139.15|15019.15|15137.15|15017.15|15139.45|15019.45|15137.15|15017.15|9
1647932970000|2022-03-22 07:09:30|15136.95|15016.95|15136.71|15016.71|15137.57|15017.57|15136.71|15016.71|9
1647932980000|2022-03-22 07:09:40|15136.58|15016.58|15136.52|15016.52|15136.58|15016.58|15135.97|15015.97|10
1647932990000|2022-03-22 07:09:50|15136.45|15016.45|15136.57|15016.57|15136.57|15016.57|15135.94|15015.94|10
1647933000000|2022-03-22 07:10:00|15136.54|15016.54|15136.86|15016.86|15137.22|15017.22|15136.54|15016.54|9
1647933010000|2022-03-22 07:10:10|15137.26|15017.26|15138.76|15018.76|15138.89|15018.89|15136.98|15016.98|10
1647933020000|2022-03-22 07:10:20|15138.81|15018.81|15140.61|15020.61|15140.61|15020.61|15138.81|15018.81|10
1647933030000|2022-03-22 07:10:30|15140.5|15020.5|15140.83|15020.83|15140.97|15020.97|15140.5|15020.5|8
1647933040000|2022-03-22 07:10:40|15140.94|15020.94|15140.28|15020.28|15140.99|15020.99|15140.06|15020.06|10
1647933050000|2022-03-22 07:10:50|15139.84|15019.84|15139.01|15019.01|15139.84|15019.84|15138.62|15018.62|10
1647933060000|2022-03-22 07:11:00|15139.1|15019.1|15139.88|15019.88|15139.88|15019.88|15138.81|15018.81|10
1647933070000|2022-03-22 07:11:10|15140.03|15020.03|15141.06|15021.06|15141.06|15021.06|15140.03|15020.03|8
1647933080000|2022-03-22 07:11:20|15141.03|15021.03|15141.25|15021.25|15141.58|15021.58|15141.03|15021.03|10
1647933090000|2022-03-22 07:11:30|15141.35|15021.35|15140.39|15020.39|15141.35|15021.35|15140.27|15020.27|9
1647933100000|2022-03-22 07:11:40|15140.79|15020.79|15141.88|15021.88|15141.88|15021.88|15140.79|15020.79|9
1647933110000|2022-03-22 07:11:50|15142.19|15022.19|15144.85|15024.85|15144.85|15024.85|15142.19|15022.19|10
1647933120000|2022-03-22 07:12:00|15144.88|15024.88|15144.7|15024.7|15145.04|15025.04|15144.7|15024.7|7
1647933130000|2022-03-22 07:12:10|15144.18|15024.18|15143.6|15023.6|15144.18|15024.18|15142.91|15022.91|10
1647933140000|2022-03-22 07:12:20|15143.63|15023.63|15143.82|15023.82|15143.92|15023.92|15143.32|15023.32|10
1647933150000|2022-03-22 07:12:30|15143.77|15023.77|15143.01|15023.01|15143.95|15023.95|15143.01|15023.01|9
1647933160000|2022-03-22 07:12:40|15142.99|15022.99|15143.18|15023.18|15143.58|15023.58|15142.56|15022.56|8
1647933170000|2022-03-22 07:12:50|15143.01|15023.01|15143.72|15023.72|15143.8|15023.8|15143.01|15023.01|9
1647933180000|2022-03-22 07:13:00|15143.73|15023.73|15144.62|15024.62|15144.62|15024.62|15143.73|15023.73|9
1647933190000|2022-03-22 07:13:10|15144.97|15024.97|15144.71|15024.71|15145.14|15025.14|15144.71|15024.71|9
1647933200000|2022-03-22 07:13:20|15144.7|15024.7|15145.4|15025.4|15145.51|15025.51|15144.7|15024.7|10
1647933210000|2022-03-22 07:13:30|15145.69|15025.69|15145.74|15025.74|15146.26|15026.26|15145.46|15025.46|10
1647933220000|2022-03-22 07:13:40|15145.48|15025.48|15144.05|15024.05|15145.48|15025.48|15144.05|15024.05|10
1647933230000|2022-03-22 07:13:50|15144.21|15024.21|15144.46|15024.46|15144.46|15024.46|15143.9|15023.9|9
1647933240000|2022-03-22 07:14:00|15144.51|15024.51|15143.69|15023.69|15145.08|15025.08|15143.69|15023.69|10
1647933250000|2022-03-22 07:14:10|15143.75|15023.75|15143.4|15023.4|15143.75|15023.75|15142.9|15022.9|9
1647933260000|2022-03-22 07:14:20|15142.96|15022.96|15142.91|15022.91|15143.68|15023.68|15142.64|15022.64|9
1647933270000|2022-03-22 07:14:30|15143.31|15023.31|15142.7|15022.7|15143.42|15023.42|15142.7|15022.7|9
1647933280000|2022-03-22 07:14:40|15142.64|15022.64|15142.99|15022.99|15143.09|15023.09|15141.7|15021.7|10
1647933290000|2022-03-22 07:14:50|15142.89|15022.89|15143.83|15023.83|15143.84|15023.84|15142.89|15022.89|10
1647933300000|2022-03-22 07:15:00|15143.8|15023.8|15144.17|15024.17|15144.28|15024.28|15143.42|15023.42|10
1647933310000|2022-03-22 07:15:10|15144.85|15024.85|15147.69|15027.69|15147.69|15027.69|15144.85|15024.85|10
1647933320000|2022-03-22 07:15:20|15147.73|15027.73|15147.81|15027.81|15147.87|15027.87|15146.83|15026.83|10
1647933330000|2022-03-22 07:15:30|15148.09|15028.09|15149.2|15029.2|15149.2|15029.2|15148.09|15028.09|9
1647933340000|2022-03-22 07:15:40|15149.49|15029.49|15150.51|15030.51|15151.14|15031.14|15149.49|15029.49|10
1647933350000|2022-03-22 07:15:50|15150.5|15030.5|15151.18|15031.18|15151.43|15031.43|15150.5|15030.5|9
1647933360000|2022-03-22 07:16:00|15150.96|15030.96|15150.97|15030.97|15151.19|15031.19|15150.75|15030.75|7
1647933370000|2022-03-22 07:16:10|15151.05|15031.05|15151.68|15031.68|15151.68|15031.68|15151.01|15031.01|10
1647933380000|2022-03-22 07:16:20|15151.94|15031.94|15151.22|15031.22|15151.94|15031.94|15150.84|15030.84|10
1647933390000|2022-03-22 07:16:30|15151.18|15031.18|15148.86|15028.86|15151.23|15031.23|15148.86|15028.86|9
1647933400000|2022-03-22 07:16:40|15148.98|15028.98|15151.41|15031.41|15151.81|15031.81|15148.98|15028.98|10
1647933410000|2022-03-22 07:16:50|15152.46|15032.46|15163.19|15043.19|15163.19|15043.19|15152.46|15032.46|10
1647933420000|2022-03-22 07:17:00|15163.97|15043.97|15165.8|15045.8|15166.26|15046.26|15163.97|15043.97|9
1647933430000|2022-03-22 07:17:10|15166.87|15046.87|15166.65|15046.65|15167.08|15047.08|15166.46|15046.46|9
1647933440000|2022-03-22 07:17:20|15167.08|15047.08|15168.68|15048.68|15168.87|15048.87|15167.08|15047.08|10
1647933450000|2022-03-22 07:17:30|15168.21|15048.21|15168.71|15048.71|15169.43|15049.43|15168.21|15048.21|10
1647933460000|2022-03-22 07:17:40|15167.95|15047.95|15168.18|15048.18|15169.58|15049.58|15167.95|15047.95|10
1647933470000|2022-03-22 07:17:50|15168.08|15048.08|15166.84|15046.84|15168.08|15048.08|15166.57|15046.57|10
1647933480000|2022-03-22 07:18:00|15166.83|15046.83|15166.59|15046.59|15166.97|15046.97|15166.5|15046.5|9
1647933490000|2022-03-22 07:18:10|15166.75|15046.75|15167.98|15047.98|15167.98|15047.98|15166.05|15046.05|10
1647933500000|2022-03-22 07:18:20|15168.04|15048.04|15169.43|15049.43|15169.63|15049.63|15168.04|15048.04|9
1647933510000|2022-03-22 07:18:30|15169.48|15049.48|15169.62|15049.62|15170.03|15050.03|15169.48|15049.48|9
1647933520000|2022-03-22 07:18:40|15169.38|15049.38|15168.62|15048.62|15169.38|15049.38|15168.62|15048.62|10
1647933530000|2022-03-22 07:18:50|15168.44|15048.44|15168.09|15048.09|15168.47|15048.47|15168.01|15048.01|10
1647933540000|2022-03-22 07:19:00|15168.04|15048.04|15169.75|15049.75|15169.75|15049.75|15167.83|15047.83|10
1647933550000|2022-03-22 07:19:10|15169.61|15049.61|15164.75|15044.75|15169.89|15049.89|15164.75|15044.75|10
1647933560000|2022-03-22 07:19:20|15164.23|15044.23|15162.73|15042.73|15164.23|15044.23|15162.73|15042.73|9
1647933570000|2022-03-22 07:19:30|15162.47|15042.47|15162.98|15042.98|15162.98|15042.98|15162.47|15042.47|9
1647933580000|2022-03-22 07:19:40|15162.99|15042.99|15161.88|15041.88|15162.99|15042.99|15161.86|15041.86|10
1647933590000|2022-03-22 07:19:50|15161.8|15041.8|15161.46|15041.46|15162.09|15042.09|15160.83|15040.83|10
1647933600000|2022-03-22 07:20:00|15161.68|15041.68|15162.12|15042.12|15162.12|15042.12|15161.45|15041.45|9
1647933610000|2022-03-22 07:20:10|15162.15|15042.15|15159.91|15039.91|15162.15|15042.15|15159.48|15039.48|10
1647933620000|2022-03-22 07:20:20|15159.24|15039.24|15151.61|15031.61|15159.53|15039.53|15151.61|15031.61|10
1647933630000|2022-03-22 07:20:30|15150.98|15030.98|15149.54|15029.54|15150.98|15030.98|15148.99|15028.99|10
1647933640000|2022-03-22 07:20:40|15149.43|15029.43|15147.75|15027.75|15149.43|15029.43|15147.75|15027.75|9
1647933650000|2022-03-22 07:20:50|15147.89|15027.89|15149.98|15029.98|15149.98|15029.98|15147.89|15027.89|9
1647933660000|2022-03-22 07:21:00|15150.39|15030.39|15152.89|15032.89|15152.89|15032.89|15150.39|15030.39|10
1647933670000|2022-03-22 07:21:10|15152.84|15032.84|15153.99|15033.99|15155.06|15035.06|15152.84|15032.84|10
1647933680000|2022-03-22 07:21:20|15153.91|15033.91|15154.13|15034.13|15154.26|15034.26|15153.91|15033.91|7
1647933690000|2022-03-22 07:21:30|15154.11|15034.11|15154.15|15034.15|15154.26|15034.26|15153.59|15033.59|9
1647933700000|2022-03-22 07:21:40|15154.32|15034.32|15154.6|15034.6|15154.6|15034.6|15153.78|15033.78|10
1647933710000|2022-03-22 07:21:50|15155.13|15035.13|15153.94|15033.94|15155.26|15035.26|15153.94|15033.94|10
1647933720000|2022-03-22 07:22:00|15153.87|15033.87|15154.03|15034.03|15154.07|15034.07|15153.7|15033.7|10
1647933730000|2022-03-22 07:22:10|15154.02|15034.02|15154.33|15034.33|15154.34|15034.34|15154.02|15034.02|9
1647933740000|2022-03-22 07:22:20|15154.32|15034.32|15156.1|15036.1|15156.62|15036.62|15154.32|15034.32|10
1647933750000|2022-03-22 07:22:30|15158.05|15038.05|15158.63|15038.63|15158.72|15038.72|15157.68|15037.68|8
1647933760000|2022-03-22 07:22:40|15158.82|15038.82|15157.86|15037.86|15158.82|15038.82|15157.58|15037.58|8
1647933770000|2022-03-22 07:22:50|15157.96|15037.96|15158.93|15038.93|15159.67|15039.67|15157.96|15037.96|10
1647933780000|2022-03-22 07:23:00|15159.15|15039.15|15160.55|15040.55|15160.78|15040.78|15159.15|15039.15|10
1647933790000|2022-03-22 07:23:10|15160.4|15040.4|15161.38|15041.38|15161.83|15041.83|15160.4|15040.4|9
1647933800000|2022-03-22 07:23:20|15161.72|15041.72|15160.49|15040.49|15161.72|15041.72|15160.49|15040.49|9
1647933810000|2022-03-22 07:23:30|15160.46|15040.46|15160.3|15040.3|15160.46|15040.46|15159.96|15039.96|8
1647933820000|2022-03-22 07:23:40|15160.41|15040.41|15161.45|15041.45|15161.45|15041.45|15160.31|15040.31|10
1647933830000|2022-03-22 07:23:50|15161.78|15041.78|15162.98|15042.98|15162.98|15042.98|15161.78|15041.78|6
1647933840000|2022-03-22 07:24:00|15162.94|15042.94|15163.37|15043.37|15163.63|15043.63|15162.94|15042.94|8
1647933850000|2022-03-22 07:24:10|15163.49|15043.49|15162.31|15042.31|15163.93|15043.93|15162.31|15042.31|9
1647933860000|2022-03-22 07:24:20|15162.06|15042.06|15160.94|15040.94|15162.31|15042.31|15160.9|15040.9|10
1647933870000|2022-03-22 07:24:30|15160.88|15040.88|15159.92|15039.92|15161.06|15041.06|15159.92|15039.92|10
1647933880000|2022-03-22 07:24:40|15159.97|15039.97|15156.53|15036.53|15160.11|15040.11|15156.53|15036.53|9
1647933890000|2022-03-22 07:24:50|15156.11|15036.11|15154.01|15034.01|15156.11|15036.11|15154.01|15034.01|8
1647933900000|2022-03-22 07:25:00|15153.85|15033.85|15151.69|15031.69|15153.85|15033.85|15151.6|15031.6|10
1647933910000|2022-03-22 07:25:10|15151.5|15031.5|15151.39|15031.39|15151.55|15031.55|15150.41|15030.41|9
1647933920000|2022-03-22 07:25:20|15150.87|15030.87|15149.1|15029.1|15150.87|15030.87|15149.1|15029.1|10
1647933930000|2022-03-22 07:25:30|15149.18|15029.18|15147.59|15027.59|15149.2|15029.2|15147.17|15027.17|9
1647933940000|2022-03-22 07:25:40|15147.41|15027.41|15147.9|15027.9|15147.9|15027.9|15146.48|15026.48|10
1647933950000|2022-03-22 07:25:50|15147.95|15027.95|15147.08|15027.08|15148.44|15028.44|15147.08|15027.08|10
1647933960000|2022-03-22 07:26:00|15146.37|15026.37|15141.11|15021.11|15146.37|15026.37|15140.97|15020.97|9
1647933970000|2022-03-22 07:26:10|15141.19|15021.19|15140.58|15020.58|15142.23|15022.23|15140.24|15020.24|10
1647933980000|2022-03-22 07:26:20|15140.61|15020.61|15140.62|15020.62|15141.15|15021.15|15140.13|15020.13|10
1647933990000|2022-03-22 07:26:30|15140.6|15020.6|15137.86|15017.86|15140.6|15020.6|15137.86|15017.86|10
1647934000000|2022-03-22 07:26:40|15138.25|15018.25|15138.93|15018.93|15138.93|15018.93|15138.25|15018.25|9
1647934010000|2022-03-22 07:26:50|15139.08|15019.08|15140.36|15020.36|15140.36|15020.36|15139.05|15019.05|10
1647934020000|2022-03-22 07:27:00|15140.54|15020.54|15140.91|15020.91|15140.91|15020.91|15140.18|15020.18|10
1647934030000|2022-03-22 07:27:10|15140.92|15020.92|15141.27|15021.27|15141.27|15021.27|15140.88|15020.88|9
1647934040000|2022-03-22 07:27:20|15141|15021|15140.7|15020.7|15141|15021|15140.67|15020.67|9
1647934050000|2022-03-22 07:27:30|15140.83|15020.83|15140.33|15020.33|15140.83|15020.83|15140.33|15020.33|10
1647934060000|2022-03-22 07:27:40|15140.44|15020.44|15141.17|15021.17|15141.18|15021.18|15140.44|15020.44|10
1647934070000|2022-03-22 07:27:50|15141.41|15021.41|15141.39|15021.39|15141.41|15021.41|15140.95|15020.95|9
1647934080000|2022-03-22 07:28:00|15141.44|15021.44|15141.88|15021.88|15141.88|15021.88|15140.95|15020.95|9
1647934090000|2022-03-22 07:28:10|15141.84|15021.84|15141.03|15021.03|15142.02|15022.02|15140.99|15020.99|9
1647934100000|2022-03-22 07:28:20|15141.18|15021.18|15140.33|15020.33|15141.44|15021.44|15140.33|15020.33|8
1647934110000|2022-03-22 07:28:30|15140.25|15020.25|15141.61|15021.61|15141.61|15021.61|15140.25|15020.25|10
1647934120000|2022-03-22 07:28:40|15141.81|15021.81|15141.94|15021.94|15141.94|15021.94|15141.42|15021.42|10
1647934130000|2022-03-22 07:28:50|15141.65|15021.65|15140.48|15020.48|15141.65|15021.65|15140.4|15020.4|9
1647934140000|2022-03-22 07:29:00|15141|15021|15140.96|15020.96|15141.39|15021.39|15140.96|15020.96|10
1647934150000|2022-03-22 07:29:10|15141.11|15021.11|15139.52|15019.52|15141.11|15021.11|15139.52|15019.52|10
1647934160000|2022-03-22 07:29:20|15139.33|15019.33|15138.87|15018.87|15139.71|15019.71|15138.66|15018.66|10
1647934170000|2022-03-22 07:29:30|15138.05|15018.05|15137.84|15017.84|15138.67|15018.67|15137.84|15017.84|10
1647934180000|2022-03-22 07:29:40|15137.76|15017.76|15135.7|15015.7|15137.76|15017.76|15135.7|15015.7|10
1647934190000|2022-03-22 07:29:50|15135.89|15015.89|15135.27|15015.27|15135.89|15015.89|15135.2|15015.2|10
1647934200000|2022-03-22 07:30:00|15135.43|15015.43|15136.35|15016.35|15136.35|15016.35|15135.36|15015.36|10
1647934210000|2022-03-22 07:30:10|15136.46|15016.46|15137.86|15017.86|15137.86|15017.86|15136.46|15016.46|9
1647934220000|2022-03-22 07:30:20|15137.9|15017.9|15137.96|15017.96|15138.57|15018.57|15137.9|15017.9|9
1647934230000|2022-03-22 07:30:30|15138.2|15018.2|15138.01|15018.01|15138.69|15018.69|15137.94|15017.94|10
1647934240000|2022-03-22 07:30:40|15137.85|15017.85|15138.21|15018.21|15138.75|15018.75|15137.57|15017.57|10
1647934250000|2022-03-22 07:30:50|15138.17|15018.17|15138.52|15018.52|15138.52|15018.52|15138.02|15018.02|8
1647934260000|2022-03-22 07:31:00|15138.42|15018.42|15137.93|15017.93|15138.88|15018.88|15137.93|15017.93|10
1647934270000|2022-03-22 07:31:10|15137.68|15017.68|15138.38|15018.38|15138.38|15018.38|15137.5|15017.5|10
1647934280000|2022-03-22 07:31:20|15138.54|15018.54|15141.81|15021.81|15141.81|15021.81|15138.54|15018.54|10
1647934290000|2022-03-22 07:31:30|15141.97|15021.97|15142.53|15022.53|15142.94|15022.94|15141.95|15021.95|9
1647934300000|2022-03-22 07:31:40|15142.47|15022.47|15142.59|15022.59|15142.79|15022.79|15142.36|15022.36|10
1647934310000|2022-03-22 07:31:50|15142.55|15022.55|15142.87|15022.87|15143.09|15023.09|15142.55|15022.55|10
1647934320000|2022-03-22 07:32:00|15142.77|15022.77|15142.58|15022.58|15143.09|15023.09|15142.58|15022.58|10
1647934330000|2022-03-22 07:32:10|15142.36|15022.36|15141.2|15021.2|15142.36|15022.36|15141.2|15021.2|10
1647934340000|2022-03-22 07:32:20|15141.49|15021.49|15142.32|15022.32|15142.35|15022.35|15141.42|15021.42|10
1647934350000|2022-03-22 07:32:30|15142.05|15022.05|15141.26|15021.26|15142.15|15022.15|15141.26|15021.26|10
1647934360000|2022-03-22 07:32:40|15141.45|15021.45|15141.1|15021.1|15141.79|15021.79|15141.1|15021.1|9
1647934370000|2022-03-22 07:32:50|15140.9|15020.9|15141.45|15021.45|15142.02|15022.02|15140.76|15020.76|10
1647934380000|2022-03-22 07:33:00|15141.33|15021.33|15140.42|15020.42|15141.33|15021.33|15140.42|15020.42|9
1647934390000|2022-03-22 07:33:10|15140.05|15020.05|15141.48|15021.48|15141.53|15021.53|15139.9|15019.9|10
1647934400000|2022-03-22 07:33:20|15141.59|15021.59|15142.78|15022.78|15142.86|15022.86|15141.42|15021.42|10
1647934410000|2022-03-22 07:33:30|15142.74|15022.74|15142.82|15022.82|15142.98|15022.98|15142.55|15022.55|9
1647934420000|2022-03-22 07:33:40|15142.88|15022.88|15141.51|15021.51|15143.59|15023.59|15141.51|15021.51|10
1647934430000|2022-03-22 07:33:50|15141.97|15021.97|15140.44|15020.44|15141.97|15021.97|15140.06|15020.06|8
1647934440000|2022-03-22 07:34:00|15140.05|15020.05|15139.86|15019.86|15140.05|15020.05|15139.74|15019.74|9
1647934450000|2022-03-22 07:34:10|15139.87|15019.87|15140.91|15020.91|15140.91|15020.91|15139.62|15019.62|7
1647934460000|2022-03-22 07:34:20|15140.92|15020.92|15141.49|15021.49|15141.49|15021.49|15140.59|15020.59|9
1647934470000|2022-03-22 07:34:30|15141.68|15021.68|15140.82|15020.82|15141.68|15021.68|15140.52|15020.52|10
1647934480000|2022-03-22 07:34:40|15140.74|15020.74|15139.65|15019.65|15140.8|15020.8|15139.6|15019.6|9
1647934490000|2022-03-22 07:34:50|15139.69|15019.69|15140.92|15020.92|15141.61|15021.61|15139.69|15019.69|9
1647934500000|2022-03-22 07:35:00|15141.57|15021.57|15144.45|15024.45|15144.45|15024.45|15141.57|15021.57|10
1647934510000|2022-03-22 07:35:10|15144.49|15024.49|15146.47|15026.47|15146.47|15026.47|15144.34|15024.34|10
1647934520000|2022-03-22 07:35:20|15146.92|15026.92|15146.28|15026.28|15147.06|15027.06|15146.14|15026.14|10
1647934530000|2022-03-22 07:35:30|15146.41|15026.41|15146.68|15026.68|15146.88|15026.88|15146.37|15026.37|7
1647934540000|2022-03-22 07:35:40|15146.3|15026.3|15146.29|15026.29|15146.68|15026.68|15146.29|15026.29|10
1647934550000|2022-03-22 07:35:50|15146.31|15026.31|15144.79|15024.79|15146.31|15026.31|15144.79|15024.79|10
1647934560000|2022-03-22 07:36:00|15145.36|15025.36|15146.14|15026.14|15146.14|15026.14|15145.27|15025.27|10
1647934570000|2022-03-22 07:36:10|15146.35|15026.35|15146.46|15026.46|15146.51|15026.51|15146.27|15026.27|10
1647934580000|2022-03-22 07:36:20|15146.08|15026.08|15145.02|15025.02|15146.17|15026.17|15145.02|15025.02|10
1647934590000|2022-03-22 07:36:30|15145.21|15025.21|15145.35|15025.35|15145.75|15025.75|15145.13|15025.13|9
1647934600000|2022-03-22 07:36:40|15145.06|15025.06|15145.03|15025.03|15145.92|15025.92|15145|15025|9
1647934610000|2022-03-22 07:36:50|15144.67|15024.67|15144.83|15024.83|15144.87|15024.87|15144.67|15024.67|9
1647934620000|2022-03-22 07:37:00|15145.08|15025.08|15144.93|15024.93|15145.14|15025.14|15144.83|15024.83|9
1647934630000|2022-03-22 07:37:10|15144.87|15024.87|15144.77|15024.77|15145|15025|15144.69|15024.69|9
1647934640000|2022-03-22 07:37:20|15144.9|15024.9|15145.61|15025.61|15145.61|15025.61|15144.71|15024.71|10
1647934650000|2022-03-22 07:37:30|15145.56|15025.56|15145.82|15025.82|15145.82|15025.82|15145.35|15025.35|6
1647934660000|2022-03-22 07:37:40|15146.01|15026.01|15146.46|15026.46|15146.46|15026.46|15145.98|15025.98|8
1647934670000|2022-03-22 07:37:50|15146.44|15026.44|15146.3|15026.3|15146.44|15026.44|15146.17|15026.17|8
1647934680000|2022-03-22 07:38:00|15146.11|15026.11|15145.24|15025.24|15146.11|15026.11|15145.15|15025.15|10
1647934690000|2022-03-22 07:38:10|15144.47|15024.47|15144.75|15024.75|15145.59|15025.59|15144.43|15024.43|10
1647934700000|2022-03-22 07:38:20|15144.58|15024.58|15144.78|15024.78|15145.02|15025.02|15144.58|15024.58|10
1647934710000|2022-03-22 07:38:30|15144.92|15024.92|15145.59|15025.59|15145.69|15025.69|15144.92|15024.92|9
1647934720000|2022-03-22 07:38:40|15145.49|15025.49|15146.8|15026.8|15147.07|15027.07|15144.66|15024.66|10
1647934730000|2022-03-22 07:38:50|15147.9|15027.9|15152.77|15032.77|15152.77|15032.77|15147.9|15027.9|9
1647934740000|2022-03-22 07:39:00|15151.94|15031.94|15151.13|15031.13|15151.94|15031.94|15150.94|15030.94|10
1647934750000|2022-03-22 07:39:10|15151.16|15031.16|15151.82|15031.82|15151.82|15031.82|15151.07|15031.07|10
1647934760000|2022-03-22 07:39:20|15152.03|15032.03|15151.66|15031.66|15152.03|15032.03|15151.01|15031.01|9
1647934770000|2022-03-22 07:39:30|15151.63|15031.63|15152.22|15032.22|15152.28|15032.28|15151.33|15031.33|9
1647934780000|2022-03-22 07:39:40|15152.04|15032.04|15151.75|15031.75|15152.1|15032.1|15151.64|15031.64|9
1647934790000|2022-03-22 07:39:50|15152.57|15032.57|15152.85|15032.85|15153.28|15033.28|15152.57|15032.57|10
1647934800000|2022-03-22 07:40:00|15152.71|15032.71|15152.17|15032.17|15152.79|15032.79|15152.15|15032.15|9
1647934810000|2022-03-22 07:40:10|15152.2|15032.2|15149.79|15029.79|15152.2|15032.2|15149.79|15029.79|9
1647934820000|2022-03-22 07:40:20|15149.74|15029.74|15150.44|15030.44|15150.44|15030.44|15149.31|15029.31|10
1647934830000|2022-03-22 07:40:30|15150.38|15030.38|15149.1|15029.1|15150.38|15030.38|15148.89|15028.89|10
1647934840000|2022-03-22 07:40:40|15148.44|15028.44|15147.97|15027.97|15148.62|15028.62|15147.82|15027.82|9
1647934850000|2022-03-22 07:40:50|15147.86|15027.86|15148.93|15028.93|15149.19|15029.19|15147.37|15027.37|10
1647934860000|2022-03-22 07:41:00|15148.83|15028.83|15148.47|15028.47|15148.94|15028.94|15148.47|15028.47|8
1647934870000|2022-03-22 07:41:10|15148.25|15028.25|15145.3|15025.3|15148.25|15028.25|15145.3|15025.3|9
1647934880000|2022-03-22 07:41:20|15145.4|15025.4|15145.41|15025.41|15145.61|15025.61|15145.29|15025.29|10
1647934890000|2022-03-22 07:41:30|15145.2|15025.2|15144.84|15024.84|15145.2|15025.2|15144.84|15024.84|7
1647934900000|2022-03-22 07:41:40|15144.91|15024.91|15145.14|15025.14|15145.57|15025.57|15144.86|15024.86|9
1647934910000|2022-03-22 07:41:50|15144.82|15024.82|15145.71|15025.71|15145.74|15025.74|15144.82|15024.82|10
1647934920000|2022-03-22 07:42:00|15146.22|15026.22|15145.28|15025.28|15146.22|15026.22|15144.32|15024.32|9
1647934930000|2022-03-22 07:42:10|15144.38|15024.38|15144.61|15024.61|15144.71|15024.71|15144.23|15024.23|6
1647934940000|2022-03-22 07:42:20|15144.91|15024.91|15145.37|15025.37|15145.43|15025.43|15144.9|15024.9|8
1647934950000|2022-03-22 07:42:30|15145.33|15025.33|15145.31|15025.31|15145.58|15025.58|15144.81|15024.81|9
1647934960000|2022-03-22 07:42:40|15145.46|15025.46|15145.83|15025.83|15145.83|15025.83|15145.07|15025.07|8
1647934970000|2022-03-22 07:42:50|15145.78|15025.78|15146.82|15026.82|15146.82|15026.82|15145.78|15025.78|9
1647934980000|2022-03-22 07:43:00|15146.75|15026.75|15147.16|15027.16|15147.16|15027.16|15146.66|15026.66|8
1647934990000|2022-03-22 07:43:10|15147.19|15027.19|15148.34|15028.34|15148.34|15028.34|15147.19|15027.19|9
1647935000000|2022-03-22 07:43:20|15148.47|15028.47|15148.38|15028.38|15148.47|15028.47|15148.18|15028.18|8
1647935010000|2022-03-22 07:43:30|15148.39|15028.39|15148.58|15028.58|15148.58|15028.58|15147.99|15027.99|8
1647935020000|2022-03-22 07:43:40|15148.62|15028.62|15148.09|15028.09|15148.62|15028.62|15148.02|15028.02|9
1647935030000|2022-03-22 07:43:50|15148.2|15028.2|15148.03|15028.03|15148.37|15028.37|15147.59|15027.59|9
1647935040000|2022-03-22 07:44:00|15148.46|15028.46|15149.8|15029.8|15149.8|15029.8|15148.46|15028.46|10
1647935050000|2022-03-22 07:44:10|15149.11|15029.11|15149.77|15029.77|15149.77|15029.77|15147.9|15027.9|10
1647935060000|2022-03-22 07:44:20|15150.08|15030.08|15150.04|15030.04|15150.61|15030.61|15150.04|15030.04|10
1647935070000|2022-03-22 07:44:30|15149.61|15029.61|15150.6|15030.6|15150.6|15030.6|15149.37|15029.37|9
1647935080000|2022-03-22 07:44:40|15150.52|15030.52|15149.41|15029.41|15150.52|15030.52|15149.22|15029.22|10
1647935090000|2022-03-22 07:44:50|15149.3|15029.3|15149.61|15029.61|15149.68|15029.68|15149.26|15029.26|9
1647935100000|2022-03-22 07:45:00|15149.57|15029.57|15150.51|15030.51|15150.51|15030.51|15149.57|15029.57|8
1647935110000|2022-03-22 07:45:10|15150.59|15030.59|15149.96|15029.96|15150.59|15030.59|15149.96|15029.96|9
1647935120000|2022-03-22 07:45:20|15150.24|15030.24|15150.28|15030.28|15150.42|15030.42|15150.16|15030.16|10
1647935130000|2022-03-22 07:45:30|15150.63|15030.63|15149.83|15029.83|15150.64|15030.64|15149.66|15029.66|10
1647935140000|2022-03-22 07:45:40|15149.89|15029.89|15149.59|15029.59|15149.92|15029.92|15149.59|15029.59|8
1647935150000|2022-03-22 07:45:50|15149.7|15029.7|15150.24|15030.24|15150.24|15030.24|15149.6|15029.6|10
1647935160000|2022-03-22 07:46:00|15150.06|15030.06|15151.02|15031.02|15151.49|15031.49|15150.06|15030.06|9
1647935170000|2022-03-22 07:46:10|15151.28|15031.28|15151.73|15031.73|15152.58|15032.58|15151.28|15031.28|10
1647935180000|2022-03-22 07:46:20|15151.6|15031.6|15151.24|15031.24|15151.6|15031.6|15151.24|15031.24|7
1647935190000|2022-03-22 07:46:30|15151.07|15031.07|15149.64|15029.64|15151.07|15031.07|15149.6|15029.6|10
1647935200000|2022-03-22 07:46:40|15149.74|15029.74|15150.75|15030.75|15150.75|15030.75|15149.74|15029.74|10
1647935210000|2022-03-22 07:46:50|15150.48|15030.48|15150.73|15030.73|15151.09|15031.09|15150.48|15030.48|9
1647935220000|2022-03-22 07:47:00|15150.76|15030.76|15151.11|15031.11|15151.11|15031.11|15150.54|15030.54|8
1647935230000|2022-03-22 07:47:10|15151.15|15031.15|15150.85|15030.85|15152.18|15032.18|15150.76|15030.76|10
1647935240000|2022-03-22 07:47:20|15150.92|15030.92|15151.31|15031.31|15151.38|15031.38|15150.66|15030.66|10
1647935250000|2022-03-22 07:47:30|15151.53|15031.53|15153.82|15033.82|15153.82|15033.82|15151.53|15031.53|7
1647935260000|2022-03-22 07:47:40|15153.98|15033.98|15153.79|15033.79|15154.97|15034.97|15153.79|15033.79|9
1647935270000|2022-03-22 07:47:50|15153.78|15033.78|15154.89|15034.89|15154.93|15034.93|15153.76|15033.76|9
1647935280000|2022-03-22 07:48:00|15154.57|15034.57|15154.45|15034.45|15154.57|15034.57|15154.21|15034.21|9
1647935290000|2022-03-22 07:48:10|15154.6|15034.6|15153.69|15033.69|15154.68|15034.68|15153.6|15033.6|10
1647935300000|2022-03-22 07:48:20|15153.74|15033.74|15153.5|15033.5|15153.93|15033.93|15153.5|15033.5|7
1647935310000|2022-03-22 07:48:30|15153.19|15033.19|15153.31|15033.31|15153.45|15033.45|15153.14|15033.14|10
1647935320000|2022-03-22 07:48:40|15152.8|15032.8|15149.91|15029.91|15152.8|15032.8|15149.91|15029.91|10
1647935330000|2022-03-22 07:48:50|15149.81|15029.81|15149.26|15029.26|15150|15030|15149.26|15029.26|10
1647935340000|2022-03-22 07:49:00|15148.21|15028.21|15148.46|15028.46|15148.46|15028.46|15147.98|15027.98|9
1647935350000|2022-03-22 07:49:10|15148.86|15028.86|15147.81|15027.81|15148.98|15028.98|15147.81|15027.81|10
1647935360000|2022-03-22 07:49:20|15147.72|15027.72|15146.14|15026.14|15147.72|15027.72|15146.14|15026.14|9
1647935370000|2022-03-22 07:49:30|15146.28|15026.28|15146.06|15026.06|15146.34|15026.34|15145.65|15025.65|9
1647935380000|2022-03-22 07:49:40|15146.11|15026.11|15145.67|15025.67|15146.38|15026.38|15145.67|15025.67|10
1647935390000|2022-03-22 07:49:50|15145.71|15025.71|15144.97|15024.97|15145.72|15025.72|15144.8|15024.8|7
1647935400000|2022-03-22 07:50:00|15144.71|15024.71|15141.18|15021.18|15144.71|15024.71|15140.57|15020.57|10
1647935410000|2022-03-22 07:50:10|15141.5|15021.5|15141.8|15021.8|15141.86|15021.86|15140.5|15020.5|10
1647935420000|2022-03-22 07:50:20|15141.67|15021.67|15141.89|15021.89|15142.26|15022.26|15141.67|15021.67|8
1647935430000|2022-03-22 07:50:30|15141.73|15021.73|15143.06|15023.06|15143.06|15023.06|15141.65|15021.65|6
1647935440000|2022-03-22 07:50:40|15143.04|15023.04|15142.97|15022.97|15143.52|15023.52|15142.97|15022.97|8
1647935450000|2022-03-22 07:50:50|15142.94|15022.94|15144.27|15024.27|15144.27|15024.27|15142.94|15022.94|9
1647935460000|2022-03-22 07:51:00|15144.07|15024.07|15144.72|15024.72|15144.72|15024.72|15143.93|15023.93|7
1647935470000|2022-03-22 07:51:10|15144.75|15024.75|15143.5|15023.5|15144.75|15024.75|15143.5|15023.5|7
1647935480000|2022-03-22 07:51:20|15144.4|15024.4|15145.52|15025.52|15145.52|15025.52|15144.4|15024.4|10
1647935490000|2022-03-22 07:51:30|15145.73|15025.73|15146.97|15026.97|15146.98|15026.98|15145.73|15025.73|9
1647935500000|2022-03-22 07:51:40|15147.08|15027.08|15146.96|15026.96|15147.27|15027.27|15146.76|15026.76|9
1647935510000|2022-03-22 07:51:50|15146.84|15026.84|15146.68|15026.68|15147.92|15027.92|15146.68|15026.68|9
1647935520000|2022-03-22 07:52:00|15146.85|15026.85|15145.57|15025.57|15146.85|15026.85|15145.57|15025.57|10
1647935530000|2022-03-22 07:52:10|15145.54|15025.54|15143.85|15023.85|15145.69|15025.69|15143.85|15023.85|10
1647935540000|2022-03-22 07:52:20|15143.77|15023.77|15144.02|15024.02|15144.07|15024.07|15143.62|15023.62|9
1647935550000|2022-03-22 07:52:30|15144.04|15024.04|15144.02|15024.02|15144.3|15024.3|15144.02|15024.02|5
1647935560000|2022-03-22 07:52:40|15144.16|15024.16|15146.97|15026.97|15146.97|15026.97|15144.16|15024.16|9
1647935570000|2022-03-22 07:52:50|15147.18|15027.18|15148.4|15028.4|15148.4|15028.4|15147.18|15027.18|10
1647935580000|2022-03-22 07:53:00|15148.79|15028.79|15149.53|15029.53|15149.55|15029.55|15148.79|15028.79|9
1647935590000|2022-03-22 07:53:10|15149.29|15029.29|15148.6|15028.6|15149.42|15029.42|15148.58|15028.58|10
1647935600000|2022-03-22 07:53:20|15148.68|15028.68|15147.98|15027.98|15148.68|15028.68|15147.98|15027.98|8
1647935610000|2022-03-22 07:53:30|15149.63|15029.63|15150|15030|15150.01|15030.01|15149.44|15029.44|10
1647935620000|2022-03-22 07:53:40|15149.93|15029.93|15152.44|15032.44|15152.74|15032.74|15149.93|15029.93|10
1647935630000|2022-03-22 07:53:50|15152.46|15032.46|15152.22|15032.22|15152.46|15032.46|15152.16|15032.16|7
1647935640000|2022-03-22 07:54:00|15152.13|15032.13|15150.2|15030.2|15152.13|15032.13|15150.2|15030.2|10
1647935650000|2022-03-22 07:54:10|15150.05|15030.05|15148.15|15028.15|15151.29|15031.29|15148.03|15028.03|10
1647935660000|2022-03-22 07:54:20|15148.42|15028.42|15147.53|15027.53|15148.42|15028.42|15147.46|15027.46|8
1647935670000|2022-03-22 07:54:30|15147.39|15027.39|15147.69|15027.69|15147.69|15027.69|15147.39|15027.39|8
1647935680000|2022-03-22 07:54:40|15147.68|15027.68|15147.21|15027.21|15147.99|15027.99|15147.21|15027.21|8
1647935690000|2022-03-22 07:54:50|15146.99|15026.99|15145.53|15025.53|15146.99|15026.99|15145.53|15025.53|9
1647935700000|2022-03-22 07:55:00|15145.17|15025.17|15142.98|15022.98|15145.36|15025.36|15142.78|15022.78|10
1647935710000|2022-03-22 07:55:10|15143.02|15023.02|15142.55|15022.55|15143.02|15023.02|15142.35|15022.35|8
1647935720000|2022-03-22 07:55:20|15142.15|15022.15|15141.45|15021.45|15142.15|15022.15|15141.4|15021.4|10
1647935730000|2022-03-22 07:55:30|15141.46|15021.46|15141.33|15021.33|15141.46|15021.46|15140.93|15020.93|10
1647935740000|2022-03-22 07:55:40|15141.27|15021.27|15142.45|15022.45|15142.45|15022.45|15141.26|15021.26|9
1647935750000|2022-03-22 07:55:50|15142.82|15022.82|15143.32|15023.32|15143.32|15023.32|15142.82|15022.82|9
1647935760000|2022-03-22 07:56:00|15143.36|15023.36|15148.06|15028.06|15148.18|15028.18|15142.98|15022.98|10
1647935770000|2022-03-22 07:56:10|15148.66|15028.66|15149.37|15029.37|15149.41|15029.41|15148.66|15028.66|10
1647935780000|2022-03-22 07:56:20|15149.16|15029.16|15148.76|15028.76|15149.16|15029.16|15147.91|15027.91|10
1647935790000|2022-03-22 07:56:30|15148.95|15028.95|15149.81|15029.81|15149.81|15029.81|15148.78|15028.78|9
1647935800000|2022-03-22 07:56:40|15149.82|15029.82|15150.77|15030.77|15151.03|15031.03|15149.82|15029.82|5
1647935810000|2022-03-22 07:56:50|15150.48|15030.48|15149.79|15029.79|15150.48|15030.48|15149.79|15029.79|9
1647935820000|2022-03-22 07:57:00|15149.83|15029.83|15147.34|15027.34|15149.83|15029.83|15147.34|15027.34|10
1647935830000|2022-03-22 07:57:10|15147.42|15027.42|15147.26|15027.26|15147.42|15027.42|15147.26|15027.26|8
1647935840000|2022-03-22 07:57:20|15147.22|15027.22|15146.19|15026.19|15147.25|15027.25|15146.19|15026.19|9
1647935850000|2022-03-22 07:57:30|15146.33|15026.33|15147.27|15027.27|15147.47|15027.47|15146.31|15026.31|10
1647935860000|2022-03-22 07:57:40|15147.34|15027.34|15147.37|15027.37|15147.42|15027.42|15147.06|15027.06|8
1647935870000|2022-03-22 07:57:50|15147.22|15027.22|15146.86|15026.86|15147.22|15027.22|15146.86|15026.86|6
1647935880000|2022-03-22 07:58:00|15146.28|15026.28|15143.87|15023.87|15146.28|15026.28|15143.87|15023.87|9
1647935890000|2022-03-22 07:58:10|15143.85|15023.85|15144.31|15024.31|15144.51|15024.51|15143.6|15023.6|10
1647935900000|2022-03-22 07:58:20|15144.14|15024.14|15144.86|15024.86|15144.87|15024.87|15144.14|15024.14|9
1647935910000|2022-03-22 07:58:30|15144.91|15024.91|15144.86|15024.86|15145.01|15025.01|15144.82|15024.82|7
1647935920000|2022-03-22 07:58:40|15144.96|15024.96|15145.05|15025.05|15145.43|15025.43|15144.96|15024.96|10
1647935930000|2022-03-22 07:58:50|15145.29|15025.29|15145.92|15025.92|15145.92|15025.92|15145.24|15025.24|8
1647935940000|2022-03-22 07:59:00|15145.9|15025.9|15145.48|15025.48|15146.79|15026.79|15145.36|15025.36|10
1647935950000|2022-03-22 07:59:10|15145.57|15025.57|15145.31|15025.31|15145.57|15025.57|15144.49|15024.49|9
1647935960000|2022-03-22 07:59:20|15145.15|15025.15|15145.49|15025.49|15145.49|15025.49|15145.06|15025.06|10
1647935970000|2022-03-22 07:59:30|15145.37|15025.37|15146.95|15026.95|15148.4|15028.4|15145.37|15025.37|9
1647935980000|2022-03-22 07:59:40|15146.91|15026.91|15146.53|15026.53|15146.95|15026.95|15146.48|15026.48|9
1647935990000|2022-03-22 07:59:50|15146.42|15026.42|15145.54|15025.54|15146.42|15026.42|15145.54|15025.54|9
1647936000000|2022-03-22 08:00:00|15145.46|15025.46|15146.49|15026.49|15146.57|15026.57|15145.46|15025.46|10
1647936010000|2022-03-22 08:00:10|15146.37|15026.37|15145.89|15025.89|15146.37|15026.37|15145.44|15025.44|10
1647936020000|2022-03-22 08:00:20|15145.93|15025.93|15146.84|15026.84|15146.97|15026.97|15145.93|15025.93|10
1647936030000|2022-03-22 08:00:30|15147.22|15027.22|15147.81|15027.81|15147.81|15027.81|15147.22|15027.22|10
1647936040000|2022-03-22 08:00:40|15148.03|15028.03|15150.1|15030.1|15150.1|15030.1|15148.03|15028.03|9
1647936050000|2022-03-22 08:00:50|15149.85|15029.85|15153.79|15033.79|15153.98|15033.98|15149.85|15029.85|10
1647936060000|2022-03-22 08:01:00|15153.49|15033.49|15153.58|15033.58|15153.92|15033.92|15153.22|15033.22|9
1647936070000|2022-03-22 08:01:10|15152.85|15032.85|15151.06|15031.06|15153.06|15033.06|15150.91|15030.91|10
1647936080000|2022-03-22 08:01:20|15151.16|15031.16|15150.33|15030.33|15151.39|15031.39|15150.25|15030.25|10
1647936090000|2022-03-22 08:01:30|15150.18|15030.18|15147.92|15027.92|15150.25|15030.25|15147.92|15027.92|10
1647936100000|2022-03-22 08:01:40|15147.47|15027.47|15142.61|15022.61|15147.47|15027.47|15142.61|15022.61|10
1647936110000|2022-03-22 08:01:50|15141.95|15021.95|15136.2|15016.2|15141.95|15021.95|15136.2|15016.2|10
1647936120000|2022-03-22 08:02:00|15136.52|15016.52|15135.06|15015.06|15137.54|15017.54|15135.06|15015.06|8
1647936130000|2022-03-22 08:02:10|15134.95|15014.95|15130.87|15010.87|15135.37|15015.37|15130.87|15010.87|9
1647936140000|2022-03-22 08:02:20|15131.01|15011.01|15128.76|15008.76|15131.01|15011.01|15128.76|15008.76|9
1647936150000|2022-03-22 08:02:30|15128.41|15008.41|15126.69|15006.69|15128.41|15008.41|15126.69|15006.69|10
1647936160000|2022-03-22 08:02:40|15126.64|15006.64|15124.2|15004.2|15126.64|15006.64|15124.2|15004.2|10
1647936170000|2022-03-22 08:02:50|15119.4|14999.4|15112.83|14992.83|15119.4|14999.4|15112.83|14992.83|10
1647936180000|2022-03-22 08:03:00|15112.71|14992.71|15110.84|14990.84|15112.71|14992.71|15110.34|14990.34|10
1647936190000|2022-03-22 08:03:10|15110.95|14990.95|15112.44|14992.44|15112.44|14992.44|15110.47|14990.47|10
1647936200000|2022-03-22 08:03:20|15112.96|14992.96|15111.99|14991.99|15113.11|14993.11|15111.99|14991.99|9
1647936210000|2022-03-22 08:03:30|15111.34|14991.34|15109.14|14989.14|15111.34|14991.34|15109.14|14989.14|10
1647936220000|2022-03-22 08:03:40|15108.93|14988.93|15109.03|14989.03|15109.55|14989.55|15108.48|14988.48|10
1647936230000|2022-03-22 08:03:50|15109.55|14989.55|15111.22|14991.22|15111.22|14991.22|15109.55|14989.55|10
1647936240000|2022-03-22 08:04:00|15111.29|14991.29|15109.88|14989.88|15111.29|14991.29|15109.88|14989.88|8
1647936250000|2022-03-22 08:04:10|15110.33|14990.33|15111.54|14991.54|15111.54|14991.54|15109.87|14989.87|9
1647936260000|2022-03-22 08:04:20|15111.77|14991.77|15115.18|14995.18|15115.18|14995.18|15111.77|14991.77|10
1647936270000|2022-03-22 08:04:30|15115.33|14995.33|15118.5|14998.5|15118.5|14998.5|15115.33|14995.33|10
1647936280000|2022-03-22 08:04:40|15119.12|14999.12|15119.58|14999.58|15119.58|14999.58|15119.12|14999.12|8
1647936290000|2022-03-22 08:04:50|15119.86|14999.86|15125.55|15005.55|15125.55|15005.55|15119.86|14999.86|10
1647936300000|2022-03-22 08:05:00|15125.77|15005.77|15123.82|15003.82|15126.05|15006.05|15123.82|15003.82|10
1647936310000|2022-03-22 08:05:10|15123.68|15003.68|15122.71|15002.71|15124.09|15004.09|15122.71|15002.71|10
1647936320000|2022-03-22 08:05:20|15123.52|15003.52|15121.79|15001.79|15123.52|15003.52|15121.79|15001.79|10
1647936330000|2022-03-22 08:05:30|15121.82|15001.82|15124.78|15004.78|15125.66|15005.66|15121.82|15001.82|9
1647936340000|2022-03-22 08:05:40|15125.77|15005.77|15129.06|15009.06|15129.06|15009.06|15125.43|15005.43|9
1647936350000|2022-03-22 08:05:50|15129.5|15009.5|15131.82|15011.82|15131.82|15011.82|15129.5|15009.5|10
1647936360000|2022-03-22 08:06:00|15131.6|15011.6|15130.62|15010.62|15131.6|15011.6|15130.62|15010.62|8
1647936370000|2022-03-22 08:06:10|15130.63|15010.63|15130.15|15010.15|15130.63|15010.63|15129.61|15009.61|9
1647936380000|2022-03-22 08:06:20|15130.52|15010.52|15133.21|15013.21|15133.21|15013.21|15130.52|15010.52|10
1647936390000|2022-03-22 08:06:30|15133.18|15013.18|15133.53|15013.53|15133.58|15013.58|15133.07|15013.07|10
1647936400000|2022-03-22 08:06:40|15133.5|15013.5|15134.01|15014.01|15134.01|15014.01|15133.29|15013.29|10
1647936410000|2022-03-22 08:06:50|15134.08|15014.08|15134.49|15014.49|15134.49|15014.49|15134.04|15014.04|10
1647936420000|2022-03-22 08:07:00|15134.79|15014.79|15136.02|15016.02|15136.02|15016.02|15134.79|15014.79|10
1647936430000|2022-03-22 08:07:10|15136.33|15016.33|15137.46|15017.46|15137.72|15017.72|15136.33|15016.33|10
1647936440000|2022-03-22 08:07:20|15137.43|15017.43|15136.37|15016.37|15137.9|15017.9|15136.37|15016.37|10
1647936450000|2022-03-22 08:07:30|15136.06|15016.06|15137.8|15017.8|15137.8|15017.8|15135.96|15015.96|10
1647936460000|2022-03-22 08:07:40|15141.25|15021.25|15147.65|15027.65|15147.72|15027.72|15141.25|15021.25|10
1647936470000|2022-03-22 08:07:50|15147.91|15027.91|15149|15029|15149|15029|15147.91|15027.91|10
1647936480000|2022-03-22 08:08:00|15149.73|15029.73|15150.8|15030.8|15151.41|15031.41|15149.73|15029.73|10
1647936490000|2022-03-22 08:08:10|15150.71|15030.71|15152.2|15032.2|15152.8|15032.8|15150.71|15030.71|10
1647936500000|2022-03-22 08:08:20|15152.11|15032.11|15152.52|15032.52|15152.97|15032.97|15152.08|15032.08|9
1647936510000|2022-03-22 08:08:30|15152.97|15032.97|15152.9|15032.9|15153.02|15033.02|15152.67|15032.67|10
1647936520000|2022-03-22 08:08:40|15152.98|15032.98|15153.53|15033.53|15153.53|15033.53|15152.94|15032.94|4
1647936530000|2022-03-22 08:08:50|15153.89|15033.89|15155.92|15035.92|15156.02|15036.02|15153.86|15033.86|10
1647936540000|2022-03-22 08:09:00|15157.38|15037.38|15162.58|15042.58|15162.58|15042.58|15157.38|15037.38|10
1647936550000|2022-03-22 08:09:10|15162.24|15042.24|15161.19|15041.19|15162.38|15042.38|15161.09|15041.09|10
1647936560000|2022-03-22 08:09:20|15161.2|15041.2|15161.03|15041.03|15161.32|15041.32|15161.03|15041.03|8
1647936570000|2022-03-22 08:09:30|15161.15|15041.15|15159.07|15039.07|15161.15|15041.15|15159.07|15039.07|10
1647936580000|2022-03-22 08:09:40|15159.03|15039.03|15155.6|15035.6|15159.03|15039.03|15155.6|15035.6|10
1647936590000|2022-03-22 08:09:50|15155.89|15035.89|15154.83|15034.83|15156.48|15036.48|15154.83|15034.83|10
1647936600000|2022-03-22 08:10:00|15154.92|15034.92|15153.18|15033.18|15154.92|15034.92|15153.13|15033.13|10
1647936610000|2022-03-22 08:10:10|15153.45|15033.45|15159.61|15039.61|15159.61|15039.61|15153.45|15033.45|10
1647936620000|2022-03-22 08:10:20|15159.84|15039.84|15161.81|15041.81|15161.81|15041.81|15159.84|15039.84|10
1647936630000|2022-03-22 08:10:30|15161.95|15041.95|15162.95|15042.95|15162.95|15042.95|15161.8|15041.8|10
1647936640000|2022-03-22 08:10:40|15162.49|15042.49|15159.42|15039.42|15162.49|15042.49|15159.42|15039.42|9
1647936650000|2022-03-22 08:10:50|15159.29|15039.29|15161.62|15041.62|15161.75|15041.75|15159.09|15039.09|9
1647936660000|2022-03-22 08:11:00|15161.94|15041.94|15165.56|15045.56|15165.76|15045.76|15161.94|15041.94|10
1647936670000|2022-03-22 08:11:10|15165.39|15045.39|15167.74|15047.74|15167.79|15047.79|15165.39|15045.39|10
1647936680000|2022-03-22 08:11:20|15167.56|15047.56|15170.2|15050.2|15170.2|15050.2|15167.56|15047.56|10
1647936690000|2022-03-22 08:11:30|15170.26|15050.26|15172.05|15052.05|15172.35|15052.35|15169.76|15049.76|10
1647936700000|2022-03-22 08:11:40|15171.76|15051.76|15172.77|15052.77|15172.77|15052.77|15171.63|15051.63|10
1647936710000|2022-03-22 08:11:50|15173.7|15053.7|15177.93|15057.93|15178.07|15058.07|15173.16|15053.16|9
1647936720000|2022-03-22 08:12:00|15180.4|15060.4|15184.4|15064.4|15184.48|15064.48|15180.4|15060.4|8
1647936730000|2022-03-22 08:12:10|15184.79|15064.79|15188.59|15068.59|15188.61|15068.61|15184.73|15064.73|10
1647936740000|2022-03-22 08:12:20|15187.97|15067.97|15191.33|15071.33|15191.33|15071.33|15187.96|15067.96|10
1647936750000|2022-03-22 08:12:30|15191.42|15071.42|15191.12|15071.12|15191.71|15071.71|15191.09|15071.09|10
1647936760000|2022-03-22 08:12:40|15190.73|15070.73|15192.57|15072.57|15192.64|15072.64|15190.72|15070.72|10
1647936770000|2022-03-22 08:12:50|15192.53|15072.53|15193.12|15073.12|15193.32|15073.32|15192.53|15072.53|10
1647936780000|2022-03-22 08:13:00|15193.22|15073.22|15198.49|15078.49|15198.49|15078.49|15193.22|15073.22|10
1647936790000|2022-03-22 08:13:10|15198.33|15078.33|15198|15078|15198.33|15078.33|15197.25|15077.25|10
1647936800000|2022-03-22 08:13:20|15198.1|15078.1|15197.94|15077.94|15198.1|15078.1|15197.71|15077.71|9
1647936810000|2022-03-22 08:13:30|15198.04|15078.04|15198.76|15078.76|15198.76|15078.76|15197.26|15077.26|10
1647936820000|2022-03-22 08:13:40|15198.82|15078.82|15197.73|15077.73|15198.82|15078.82|15197.57|15077.57|9
1647936830000|2022-03-22 08:13:50|15197.83|15077.83|15198.32|15078.32|15198.32|15078.32|15197.41|15077.41|9
1647936840000|2022-03-22 08:14:00|15198.14|15078.14|15198|15078|15198.51|15078.51|15198|15078|9
1647936850000|2022-03-22 08:14:10|15198.27|15078.27|15198.05|15078.05|15198.27|15078.27|15197.64|15077.64|10
1647936860000|2022-03-22 08:14:20|15198.54|15078.54|15198.99|15078.99|15198.99|15078.99|15198.32|15078.32|10
1647936870000|2022-03-22 08:14:30|15198.64|15078.64|15198.16|15078.16|15198.93|15078.93|15198.16|15078.16|10
1647936880000|2022-03-22 08:14:40|15198.06|15078.06|15196.4|15076.4|15198.06|15078.06|15196.4|15076.4|10
1647936890000|2022-03-22 08:14:50|15196.6|15076.6|15197.2|15077.2|15197.29|15077.29|15196.6|15076.6|10
1647936900000|2022-03-22 08:15:00|15197.44|15077.44|15197.35|15077.35|15197.44|15077.44|15197.12|15077.12|8
1647936910000|2022-03-22 08:15:10|15197.12|15077.12|15197.16|15077.16|15197.57|15077.57|15197.12|15077.12|9
1647936920000|2022-03-22 08:15:20|15197.14|15077.14|15197.2|15077.2|15197.26|15077.26|15197.08|15077.08|9
1647936930000|2022-03-22 08:15:30|15197.21|15077.21|15195.47|15075.47|15197.21|15077.21|15195.35|15075.35|9
1647936940000|2022-03-22 08:15:40|15195.27|15075.27|15194|15074|15195.27|15075.27|15194|15074|10
1647936950000|2022-03-22 08:15:50|15193.46|15073.46|15194.3|15074.3|15194.3|15074.3|15193.17|15073.17|9
1647936960000|2022-03-22 08:16:00|15194.46|15074.46|15194.63|15074.63|15194.68|15074.68|15193.94|15073.94|9
1647936970000|2022-03-22 08:16:10|15194.97|15074.97|15195.57|15075.57|15195.99|15075.99|15194.97|15074.97|9
1647936980000|2022-03-22 08:16:20|15195.49|15075.49|15194.8|15074.8|15195.49|15075.49|15194.8|15074.8|9
1647936990000|2022-03-22 08:16:30|15194.83|15074.83|15193.75|15073.75|15194.83|15074.83|15193.75|15073.75|10
1647937000000|2022-03-22 08:16:40|15194.18|15074.18|15195.13|15075.13|15195.13|15075.13|15193.77|15073.77|10
1647937010000|2022-03-22 08:16:50|15195.16|15075.16|15195.2|15075.2|15195.24|15075.24|15194.95|15074.95|8
1647937020000|2022-03-22 08:17:00|15195.51|15075.51|15194.28|15074.28|15196.11|15076.11|15194.28|15074.28|10
1647937030000|2022-03-22 08:17:10|15194.3|15074.3|15194.45|15074.45|15195|15075|15194.04|15074.04|10
1647937040000|2022-03-22 08:17:20|15194.78|15074.78|15194.47|15074.47|15194.78|15074.78|15193.26|15073.26|10
1647937050000|2022-03-22 08:17:30|15194.53|15074.53|15193.85|15073.85|15194.75|15074.75|15193.85|15073.85|8
1647937060000|2022-03-22 08:17:40|15194.01|15074.01|15195.42|15075.42|15195.45|15075.45|15194.01|15074.01|10
1647937070000|2022-03-22 08:17:50|15195.31|15075.31|15195.61|15075.61|15195.69|15075.69|15195.24|15075.24|10
1647937080000|2022-03-22 08:18:00|15195.63|15075.63|15197.94|15077.94|15197.94|15077.94|15195.63|15075.63|10
1647937090000|2022-03-22 08:18:10|15198.21|15078.21|15197.89|15077.89|15199.19|15079.19|15197.89|15077.89|10
1647937100000|2022-03-22 08:18:20|15197.74|15077.74|15200.62|15080.62|15200.62|15080.62|15197.74|15077.74|10
1647937110000|2022-03-22 08:18:30|15201.08|15081.08|15204.15|15084.15|15204.15|15084.15|15201.08|15081.08|10
1647937120000|2022-03-22 08:18:40|15204.25|15084.25|15205.02|15085.02|15205.06|15085.06|15204.1|15084.1|10
1647937130000|2022-03-22 08:18:50|15205.03|15085.03|15205.97|15085.97|15206.07|15086.07|15205.03|15085.03|10
1647937140000|2022-03-22 08:19:00|15205.93|15085.93|15203.9|15083.9|15205.93|15085.93|15203.9|15083.9|10
1647937150000|2022-03-22 08:19:10|15203.6|15083.6|15200.99|15080.99|15203.81|15083.81|15200.99|15080.99|10
1647937160000|2022-03-22 08:19:20|15201.05|15081.05|15196.95|15076.95|15201.05|15081.05|15196.91|15076.91|10
1647937170000|2022-03-22 08:19:30|15196.21|15076.21|15195.16|15075.16|15196.21|15076.21|15195.16|15075.16|9
1647937180000|2022-03-22 08:19:40|15195.17|15075.17|15193.5|15073.5|15195.17|15075.17|15193.42|15073.42|9
1647937190000|2022-03-22 08:19:50|15193.35|15073.35|15191.73|15071.73|15193.35|15073.35|15191.69|15071.69|10
1647937200000|2022-03-22 08:20:00|15191.82|15071.82|15190.51|15070.51|15192.33|15072.33|15190.51|15070.51|10
1647937210000|2022-03-22 08:20:10|15190.77|15070.77|15191.49|15071.49|15191.52|15071.52|15190.74|15070.74|9
1647937220000|2022-03-22 08:20:20|15191.65|15071.65|15190.75|15070.75|15191.65|15071.65|15190.56|15070.56|10
1647937230000|2022-03-22 08:20:30|15190.35|15070.35|15189.23|15069.23|15190.57|15070.57|15189.23|15069.23|8
1647937240000|2022-03-22 08:20:40|15189.19|15069.19|15188.78|15068.78|15189.19|15069.19|15188.31|15068.31|10
1647937250000|2022-03-22 08:20:50|15188.71|15068.71|15188.87|15068.87|15188.87|15068.87|15188.67|15068.67|6
1647937260000|2022-03-22 08:21:00|15189.29|15069.29|15191.14|15071.14|15191.14|15071.14|15189.29|15069.29|8
1647937270000|2022-03-22 08:21:10|15191.09|15071.09|15193.47|15073.47|15193.47|15073.47|15191.09|15071.09|10
1647937280000|2022-03-22 08:21:20|15193.44|15073.44|15193.06|15073.06|15194.32|15074.32|15193.06|15073.06|10
1647937290000|2022-03-22 08:21:30|15192.89|15072.89|15193.48|15073.48|15193.48|15073.48|15192.89|15072.89|8
1647937300000|2022-03-22 08:21:40|15193.54|15073.54|15194.65|15074.65|15194.97|15074.97|15193.53|15073.53|10
1647937310000|2022-03-22 08:21:50|15194.75|15074.75|15196.02|15076.02|15196.02|15076.02|15194.72|15074.72|10
1647937320000|2022-03-22 08:22:00|15196.51|15076.51|15199.75|15079.75|15199.75|15079.75|15196.51|15076.51|10
1647937330000|2022-03-22 08:22:10|15200.41|15080.41|15201.44|15081.44|15201.56|15081.56|15200.04|15080.04|10
1647937340000|2022-03-22 08:22:20|15201.09|15081.09|15200.57|15080.57|15201.09|15081.09|15200.16|15080.16|10
1647937350000|2022-03-22 08:22:30|15201.23|15081.23|15201.82|15081.82|15202.82|15082.82|15201.23|15081.23|9
1647937360000|2022-03-22 08:22:40|15202.03|15082.03|15201.31|15081.31|15202.29|15082.29|15201.31|15081.31|10
1647937370000|2022-03-22 08:22:50|15201.28|15081.28|15201.54|15081.54|15201.75|15081.75|15201.28|15081.28|9
1647937380000|2022-03-22 08:23:00|15201.31|15081.31|15200.87|15080.87|15201.4|15081.4|15200.8|15080.8|7
1647937390000|2022-03-22 08:23:10|15200.56|15080.56|15200.02|15080.02|15200.56|15080.56|15200|15080|9
1647937400000|2022-03-22 08:23:20|15200.78|15080.78|15200.13|15080.13|15200.81|15080.81|15200.01|15080.01|8
1647937410000|2022-03-22 08:23:30|15199.98|15079.98|15199.65|15079.65|15199.98|15079.98|15199.57|15079.57|8
1647937420000|2022-03-22 08:23:40|15200.29|15080.29|15200.33|15080.33|15200.33|15080.33|15199.82|15079.82|10
1647937430000|2022-03-22 08:23:50|15200.46|15080.46|15199.93|15079.93|15200.46|15080.46|15199.93|15079.93|7
1647937440000|2022-03-22 08:24:00|15200.05|15080.05|15200.99|15080.99|15200.99|15080.99|15200.05|15080.05|9
1647937450000|2022-03-22 08:24:10|15201.78|15081.78|15202.98|15082.98|15202.98|15082.98|15201.78|15081.78|9
1647937460000|2022-03-22 08:24:20|15203.12|15083.12|15203.03|15083.03|15203.69|15083.69|15203.01|15083.01|9
1647937470000|2022-03-22 08:24:30|15202.78|15082.78|15203.8|15083.8|15203.91|15083.91|15201.87|15081.87|10
1647937480000|2022-03-22 08:24:40|15203.63|15083.63|15206.45|15086.45|15206.53|15086.53|15203.63|15083.63|10
1647937490000|2022-03-22 08:24:50|15206.4|15086.4|15207.04|15087.04|15207.07|15087.07|15206.4|15086.4|7
1647937500000|2022-03-22 08:25:00|15207.01|15087.01|15207.08|15087.08|15207.57|15087.57|15206.5|15086.5|9
1647937510000|2022-03-22 08:25:10|15206.93|15086.93|15207.95|15087.95|15207.95|15087.95|15206.76|15086.76|10
1647937520000|2022-03-22 08:25:20|15207.86|15087.86|15207.29|15087.29|15207.9|15087.9|15207.17|15087.17|9
1647937530000|2022-03-22 08:25:30|15207.05|15087.05|15206.76|15086.76|15207.05|15087.05|15206.76|15086.76|9
1647937540000|2022-03-22 08:25:40|15206.79|15086.79|15207.64|15087.64|15208.03|15088.03|15206.79|15086.79|8
1647937550000|2022-03-22 08:25:50|15207.62|15087.62|15209.4|15089.4|15209.4|15089.4|15207.62|15087.62|9
1647937560000|2022-03-22 08:26:00|15209.41|15089.41|15211.98|15091.98|15211.98|15091.98|15209.41|15089.41|9
1647937570000|2022-03-22 08:26:10|15212.02|15092.02|15213.34|15093.34|15213.42|15093.42|15212.02|15092.02|8
1647937580000|2022-03-22 08:26:20|15213.96|15093.96|15213.46|15093.46|15213.96|15093.96|15213.23|15093.23|10
1647937590000|2022-03-22 08:26:30|15213.69|15093.69|15212.76|15092.76|15213.74|15093.74|15212.76|15092.76|10
1647937600000|2022-03-22 08:26:40|15212.7|15092.7|15212.51|15092.51|15212.7|15092.7|15212.03|15092.03|10
1647937610000|2022-03-22 08:26:50|15213.29|15093.29|15212.83|15092.83|15214.03|15094.03|15212.8|15092.8|10
1647937620000|2022-03-22 08:27:00|15212.63|15092.63|15215.24|15095.24|15215.4|15095.4|15212.63|15092.63|9
1647937630000|2022-03-22 08:27:10|15214.81|15094.81|15213.67|15093.67|15215.05|15095.05|15213.67|15093.67|10
1647937640000|2022-03-22 08:27:20|15214.01|15094.01|15213.98|15093.98|15214.24|15094.24|15213.8|15093.8|10
1647937650000|2022-03-22 08:27:30|15214.19|15094.19|15214.69|15094.69|15214.71|15094.71|15214.06|15094.06|10
1647937660000|2022-03-22 08:27:40|15215.33|15095.33|15215.48|15095.48|15215.58|15095.58|15215.1|15095.1|8
1647937670000|2022-03-22 08:27:50|15215.5|15095.5|15214.84|15094.84|15215.71|15095.71|15214.84|15094.84|10
1647937680000|2022-03-22 08:28:00|15215|15095|15214.12|15094.12|15215.25|15095.25|15214.12|15094.12|10
1647937690000|2022-03-22 08:28:10|15214.23|15094.23|15212.23|15092.23|15214.23|15094.23|15212.23|15092.23|9
1647937700000|2022-03-22 08:28:20|15212.22|15092.22|15211.1|15091.1|15212.27|15092.27|15210.99|15090.99|10
1647937710000|2022-03-22 08:28:30|15211.02|15091.02|15209.88|15089.88|15211.02|15091.02|15209.88|15089.88|10
1647937720000|2022-03-22 08:28:40|15209.65|15089.65|15209.73|15089.73|15210.02|15090.02|15209.01|15089.01|10
1647937730000|2022-03-22 08:28:50|15209.68|15089.68|15210.36|15090.36|15210.36|15090.36|15209.62|15089.62|9
1647937740000|2022-03-22 08:29:00|15210.32|15090.32|15210.84|15090.84|15211.18|15091.18|15209.86|15089.86|10
1647937750000|2022-03-22 08:29:10|15210.87|15090.87|15211.52|15091.52|15211.52|15091.52|15210.69|15090.69|8
1647937760000|2022-03-22 08:29:20|15211.43|15091.43|15211.93|15091.93|15211.93|15091.93|15210.9|15090.9|9
1647937770000|2022-03-22 08:29:30|15212.31|15092.31|15213.2|15093.2|15213.23|15093.23|15212.31|15092.31|9
1647937780000|2022-03-22 08:29:40|15213.15|15093.15|15213.28|15093.28|15213.31|15093.31|15213.01|15093.01|9
1647937790000|2022-03-22 08:29:50|15213.48|15093.48|15213.58|15093.58|15213.96|15093.96|15213.28|15093.28|10
1647937800000|2022-03-22 08:30:00|15213.65|15093.65|15213.58|15093.58|15214.16|15094.16|15213.58|15093.58|10
1647937810000|2022-03-22 08:30:10|15213.78|15093.78|15213.02|15093.02|15213.78|15093.78|15211.94|15091.94|10
1647937820000|2022-03-22 08:30:20|15213.03|15093.03|15215.05|15095.05|15215.05|15095.05|15212.77|15092.77|10
1647937830000|2022-03-22 08:30:30|15215.76|15095.76|15214.8|15094.8|15216.35|15096.35|15214.8|15094.8|9
1647937840000|2022-03-22 08:30:40|15214.48|15094.48|15215.36|15095.36|15215.62|15095.62|15214.48|15094.48|10
1647937850000|2022-03-22 08:30:50|15215.34|15095.34|15215.69|15095.69|15215.69|15095.69|15215.34|15095.34|6
1647937860000|2022-03-22 08:31:00|15215.89|15095.89|15215.88|15095.88|15216.01|15096.01|15215.43|15095.43|10
1647937870000|2022-03-22 08:31:10|15216.36|15096.36|15217.31|15097.31|15217.31|15097.31|15216.27|15096.27|9
1647937880000|2022-03-22 08:31:20|15218.02|15098.02|15217.59|15097.59|15218.21|15098.21|15217.43|15097.43|9
1647937890000|2022-03-22 08:31:30|15217.48|15097.48|15217.82|15097.82|15217.82|15097.82|15217.48|15097.48|9
1647937900000|2022-03-22 08:31:40|15217.97|15097.97|15217.84|15097.84|15218.63|15098.63|15217.66|15097.66|9
1647937910000|2022-03-22 08:31:50|15217.89|15097.89|15217.64|15097.64|15217.89|15097.89|15217.22|15097.22|10
1647937920000|2022-03-22 08:32:00|15217.44|15097.44|15218.33|15098.33|15218.45|15098.45|15217.44|15097.44|10
1647937930000|2022-03-22 08:32:10|15218.46|15098.46|15218.8|15098.8|15218.83|15098.83|15218.4|15098.4|10
1647937940000|2022-03-22 08:32:20|15218.83|15098.83|15219.32|15099.32|15219.55|15099.55|15218.75|15098.75|10
1647937950000|2022-03-22 08:32:30|15219.06|15099.06|15218.45|15098.45|15219.23|15099.23|15218.45|15098.45|8
1647937960000|2022-03-22 08:32:40|15217.96|15097.96|15216.17|15096.17|15218.26|15098.26|15216.17|15096.17|10
1647937970000|2022-03-22 08:32:50|15216.3|15096.3|15216.12|15096.12|15216.95|15096.95|15216.12|15096.12|8
1647937980000|2022-03-22 08:33:00|15216.1|15096.1|15216.18|15096.18|15216.84|15096.84|15216.1|15096.1|10
1647937990000|2022-03-22 08:33:10|15216.66|15096.66|15215.37|15095.37|15216.66|15096.66|15215.37|15095.37|9
1647938000000|2022-03-22 08:33:20|15215.63|15095.63|15217.14|15097.14|15217.14|15097.14|15215.63|15095.63|10
1647938010000|2022-03-22 08:33:30|15217.43|15097.43|15216.97|15096.97|15217.44|15097.44|15216.8|15096.8|10
1647938020000|2022-03-22 08:33:40|15216.89|15096.89|15215.93|15095.93|15216.98|15096.98|15215.93|15095.93|10
1647938030000|2022-03-22 08:33:50|15215.9|15095.9|15217.44|15097.44|15217.54|15097.54|15215.9|15095.9|10
1647938040000|2022-03-22 08:34:00|15217.88|15097.88|15218.94|15098.94|15219.14|15099.14|15217.88|15097.88|10
1647938050000|2022-03-22 08:34:10|15219.48|15099.48|15218.79|15098.79|15219.48|15099.48|15218.78|15098.78|9
1647938060000|2022-03-22 08:34:20|15218.76|15098.76|15218.92|15098.92|15219.14|15099.14|15218.68|15098.68|9
1647938070000|2022-03-22 08:34:30|15218.67|15098.67|15218.33|15098.33|15219.74|15099.74|15218.09|15098.09|10
1647938080000|2022-03-22 08:34:40|15217.98|15097.98|15215.63|15095.63|15217.98|15097.98|15215.63|15095.63|10
1647938090000|2022-03-22 08:34:50|15216.69|15096.69|15216.14|15096.14|15216.71|15096.71|15216.14|15096.14|9
1647938100000|2022-03-22 08:35:00|15216.22|15096.22|15216.47|15096.47|15216.95|15096.95|15216.22|15096.22|7
1647938110000|2022-03-22 08:35:10|15216.16|15096.16|15216.71|15096.71|15216.93|15096.93|15215.49|15095.49|10
1647938120000|2022-03-22 08:35:20|15216.39|15096.39|15215.1|15095.1|15217.17|15097.17|15214.84|15094.84|10
1647938130000|2022-03-22 08:35:30|15215.12|15095.12|15215.36|15095.36|15216.33|15096.33|15215.12|15095.12|9
1647938140000|2022-03-22 08:35:40|15215.39|15095.39|15216.96|15096.96|15217.13|15097.13|15215.38|15095.38|9
1647938150000|2022-03-22 08:35:50|15217.1|15097.1|15217.77|15097.77|15217.77|15097.77|15216.99|15096.99|10
1647938160000|2022-03-22 08:36:00|15217.73|15097.73|15218.1|15098.1|15218.57|15098.57|15217.18|15097.18|10
1647938170000|2022-03-22 08:36:10|15218.15|15098.15|15219.63|15099.63|15219.8|15099.8|15218.07|15098.07|10
1647938180000|2022-03-22 08:36:20|15219.47|15099.47|15220.42|15100.42|15220.42|15100.42|15219.39|15099.39|8
1647938190000|2022-03-22 08:36:30|15220.64|15100.64|15221.21|15101.21|15221.21|15101.21|15220.47|15100.47|10
1647938200000|2022-03-22 08:36:40|15221.36|15101.36|15221.39|15101.39|15221.65|15101.65|15221.36|15101.36|8
1647938210000|2022-03-22 08:36:50|15221.36|15101.36|15221.25|15101.25|15221.36|15101.36|15220.79|15100.79|10
1647938220000|2022-03-22 08:37:00|15221.38|15101.38|15222.3|15102.3|15222.3|15102.3|15221.38|15101.38|10
1647938230000|2022-03-22 08:37:10|15222.17|15102.17|15222.85|15102.85|15223.12|15103.12|15222.17|15102.17|9
1647938240000|2022-03-22 08:37:20|15222.69|15102.69|15223.99|15103.99|15224|15104|15222.69|15102.69|9
1647938250000|2022-03-22 08:37:30|15223.56|15103.56|15223.36|15103.36|15224.12|15104.12|15223.31|15103.31|10
1647938260000|2022-03-22 08:37:40|15223.25|15103.25|15222.96|15102.96|15223.25|15103.25|15222.85|15102.85|8
1647938270000|2022-03-22 08:37:50|15222.93|15102.93|15222.95|15102.95|15222.99|15102.99|15222.8|15102.8|8
1647938280000|2022-03-22 08:38:00|15221.77|15101.77|15220.88|15100.88|15221.77|15101.77|15220.85|15100.85|9
1647938290000|2022-03-22 08:38:10|15221.05|15101.05|15222.49|15102.49|15222.49|15102.49|15221.03|15101.03|10
1647938300000|2022-03-22 08:38:20|15222.47|15102.47|15222.82|15102.82|15222.96|15102.96|15222.47|15102.47|6
1647938310000|2022-03-22 08:38:30|15222.64|15102.64|15222.32|15102.32|15222.78|15102.78|15222.19|15102.19|9
1647938320000|2022-03-22 08:38:40|15222.25|15102.25|15223.02|15103.02|15223.12|15103.12|15221.3|15101.3|10
1647938330000|2022-03-22 08:38:50|15223.05|15103.05|15224.11|15104.11|15224.11|15104.11|15222.99|15102.99|9
1647938340000|2022-03-22 08:39:00|15224.14|15104.14|15224.32|15104.32|15224.4|15104.4|15224.14|15104.14|6
1647938350000|2022-03-22 08:39:10|15224.37|15104.37|15223.82|15103.82|15224.57|15104.57|15223.82|15103.82|10
1647938360000|2022-03-22 08:39:20|15223.74|15103.74|15225.06|15105.06|15225.06|15105.06|15223.74|15103.74|9
1647938370000|2022-03-22 08:39:30|15225.17|15105.17|15226.12|15106.12|15226.26|15106.26|15225.17|15105.17|10
1647938380000|2022-03-22 08:39:40|15226.1|15106.1|15226.23|15106.23|15226.75|15106.75|15226.01|15106.01|10
1647938390000|2022-03-22 08:39:50|15226.08|15106.08|15225.12|15105.12|15226.12|15106.12|15225.12|15105.12|10
1647938400000|2022-03-22 08:40:00|15225.11|15105.11|15224.55|15104.55|15225.21|15105.21|15224.21|15104.21|10
1647938410000|2022-03-22 08:40:10|15224.76|15104.76|15225|15105|15225.36|15105.36|15224.76|15104.76|10
1647938420000|2022-03-22 08:40:20|15224.8|15104.8|15224.95|15104.95|15225.45|15105.45|15224.62|15104.62|8
1647938430000|2022-03-22 08:40:30|15224.94|15104.94|15222.05|15102.05|15224.94|15104.94|15222.05|15102.05|9
1647938440000|2022-03-22 08:40:40|15221.58|15101.58|15221.08|15101.08|15221.58|15101.58|15220.95|15100.95|10
1647938450000|2022-03-22 08:40:50|15221.22|15101.22|15221.98|15101.98|15222.13|15102.13|15221|15101|10
1647938460000|2022-03-22 08:41:00|15221.94|15101.94|15222.87|15102.87|15222.87|15102.87|15221.7|15101.7|9
1647938470000|2022-03-22 08:41:10|15222.84|15102.84|15224.63|15104.63|15224.75|15104.75|15222.84|15102.84|10
1647938480000|2022-03-22 08:41:20|15225.01|15105.01|15228.02|15108.02|15228.02|15108.02|15225.01|15105.01|10
1647938490000|2022-03-22 08:41:30|15229.37|15109.37|15229.25|15109.25|15229.8|15109.8|15228.98|15108.98|10
1647938500000|2022-03-22 08:41:40|15230.36|15110.36|15230.45|15110.45|15230.45|15110.45|15229.98|15109.98|10
1647938510000|2022-03-22 08:41:50|15230.3|15110.3|15230.72|15110.72|15231.07|15111.07|15230.06|15110.06|10
1647938520000|2022-03-22 08:42:00|15231.06|15111.06|15232.25|15112.25|15232.25|15112.25|15231.06|15111.06|10
1647938530000|2022-03-22 08:42:10|15232.16|15112.16|15233.48|15113.48|15233.51|15113.51|15232.16|15112.16|9
1647938540000|2022-03-22 08:42:20|15233.51|15113.51|15233.23|15113.23|15233.83|15113.83|15233.23|15113.23|9
1647938550000|2022-03-22 08:42:30|15233.05|15113.05|15232.83|15112.83|15233.05|15113.05|15232|15112|8
1647938560000|2022-03-22 08:42:40|15233.78|15113.78|15241.31|15121.31|15241.31|15121.31|15233.78|15113.78|10
1647938570000|2022-03-22 08:42:50|15241.49|15121.49|15241.32|15121.32|15241.99|15121.99|15241.32|15121.32|10
1647938580000|2022-03-22 08:43:00|15241.39|15121.39|15242.68|15122.68|15242.79|15122.79|15241.31|15121.31|10
1647938590000|2022-03-22 08:43:10|15242.56|15122.56|15241.42|15121.42|15242.56|15122.56|15240.69|15120.69|9
1647938600000|2022-03-22 08:43:20|15240.77|15120.77|15240.18|15120.18|15240.77|15120.77|15239.82|15119.82|10
1647938610000|2022-03-22 08:43:30|15240.33|15120.33|15240.94|15120.94|15240.94|15120.94|15240|15120|10
1647938620000|2022-03-22 08:43:40|15241.12|15121.12|15241.08|15121.08|15241.74|15121.74|15241.08|15121.08|10
1647938630000|2022-03-22 08:43:50|15241.06|15121.06|15240.74|15120.74|15241.06|15121.06|15240.6|15120.6|9
1647938640000|2022-03-22 08:44:00|15240.63|15120.63|15239.55|15119.55|15240.68|15120.68|15239.55|15119.55|10
1647938650000|2022-03-22 08:44:10|15239.58|15119.58|15239.23|15119.23|15239.7|15119.7|15239.08|15119.08|6
1647938660000|2022-03-22 08:44:20|15238.87|15118.87|15238.53|15118.53|15238.87|15118.87|15238.49|15118.49|9
1647938670000|2022-03-22 08:44:30|15238.56|15118.56|15239.01|15119.01|15239.01|15119.01|15238.28|15118.28|8
1647938680000|2022-03-22 08:44:40|15239.39|15119.39|15241.46|15121.46|15241.61|15121.61|15239.38|15119.38|10
1647938690000|2022-03-22 08:44:50|15241.43|15121.43|15241.95|15121.95|15242.44|15122.44|15241.42|15121.42|10
1647938700000|2022-03-22 08:45:00|15241.9|15121.9|15242.32|15122.32|15242.59|15122.59|15241.9|15121.9|9
1647938710000|2022-03-22 08:45:10|15242.41|15122.41|15241.45|15121.45|15242.41|15122.41|15241.11|15121.11|10
1647938720000|2022-03-22 08:45:20|15241.42|15121.42|15242.54|15122.54|15242.54|15122.54|15241.3|15121.3|10
1647938730000|2022-03-22 08:45:30|15242.25|15122.25|15243.56|15123.56|15243.59|15123.59|15242.25|15122.25|10
1647938740000|2022-03-22 08:45:40|15243.73|15123.73|15243.65|15123.65|15244.08|15124.08|15243.65|15123.65|10
1647938750000|2022-03-22 08:45:50|15243.75|15123.75|15243.17|15123.17|15243.75|15123.75|15243.17|15123.17|9
1647938760000|2022-03-22 08:46:00|15242.62|15122.62|15243.46|15123.46|15243.46|15123.46|15242.62|15122.62|10
1647938770000|2022-03-22 08:46:10|15243.29|15123.29|15244.45|15124.45|15244.45|15124.45|15241.86|15121.86|9
1647938780000|2022-03-22 08:46:20|15244.61|15124.61|15246.27|15126.27|15246.27|15126.27|15244.43|15124.43|10
1647938790000|2022-03-22 08:46:30|15246.52|15126.52|15244.98|15124.98|15246.59|15126.59|15244.98|15124.98|10
1647938800000|2022-03-22 08:46:40|15245.46|15125.46|15246.11|15126.11|15246.19|15126.19|15245.43|15125.43|9
1647938810000|2022-03-22 08:46:50|15246.19|15126.19|15246.44|15126.44|15246.44|15126.44|15245.86|15125.86|10
1647938820000|2022-03-22 08:47:00|15246.25|15126.25|15245.98|15125.98|15246.63|15126.63|15245.9|15125.9|10
1647938830000|2022-03-22 08:47:10|15245.89|15125.89|15245.34|15125.34|15246.03|15126.03|15244.19|15124.19|10
1647938840000|2022-03-22 08:47:20|15243.55|15123.55|15245.49|15125.49|15245.49|15125.49|15242.9|15122.9|9
1647938850000|2022-03-22 08:47:30|15245.4|15125.4|15245.3|15125.3|15245.8|15125.8|15245.06|15125.06|9
1647938860000|2022-03-22 08:47:40|15244.96|15124.96|15244.42|15124.42|15244.96|15124.96|15244.22|15124.22|9
1647938870000|2022-03-22 08:47:50|15244.29|15124.29|15246.84|15126.84|15247.18|15127.18|15244.05|15124.05|9
1647938880000|2022-03-22 08:48:00|15252.76|15132.76|15261.47|15141.47|15261.49|15141.49|15252.41|15132.41|10
1647938890000|2022-03-22 08:48:10|15261.11|15141.11|15261.12|15141.12|15261.98|15141.98|15260.54|15140.54|10
1647938900000|2022-03-22 08:48:20|15261.14|15141.14|15261.72|15141.72|15261.93|15141.93|15261.14|15141.14|10
1647938910000|2022-03-22 08:48:30|15261.75|15141.75|15262.56|15142.56|15263.2|15143.2|15261.75|15141.75|9
1647938920000|2022-03-22 08:48:40|15262.25|15142.25|15263.65|15143.65|15263.65|15143.65|15261.27|15141.27|10
1647938930000|2022-03-22 08:48:50|15264.63|15144.63|15269.79|15149.79|15269.82|15149.82|15264.63|15144.63|10
1647938940000|2022-03-22 08:49:00|15270.43|15150.43|15271.14|15151.14|15271.14|15151.14|15270.3|15150.3|9
1647938950000|2022-03-22 08:49:10|15271.2|15151.2|15266.38|15146.38|15271.7|15151.7|15266.38|15146.38|10
1647938960000|2022-03-22 08:49:20|15265.77|15145.77|15263.89|15143.89|15265.77|15145.77|15263.75|15143.75|9
1647938970000|2022-03-22 08:49:30|15263.79|15143.79|15264.36|15144.36|15264.7|15144.7|15263.57|15143.57|10
1647938980000|2022-03-22 08:49:40|15265.27|15145.27|15265.57|15145.57|15265.96|15145.96|15265.27|15145.27|9
1647938990000|2022-03-22 08:49:50|15265.69|15145.69|15265.5|15145.5|15265.73|15145.73|15265.3|15145.3|7
1647939000000|2022-03-22 08:50:00|15265.6|15145.6|15266.86|15146.86|15267.3|15147.3|15265.6|15145.6|10
1647939010000|2022-03-22 08:50:10|15267|15147|15266.05|15146.05|15267|15147|15266.02|15146.02|9
1647939020000|2022-03-22 08:50:20|15265.88|15145.88|15267.71|15147.71|15268.2|15148.2|15265.88|15145.88|10
1647939030000|2022-03-22 08:50:30|15267.76|15147.76|15264.58|15144.58|15267.76|15147.76|15264.36|15144.36|10
1647939040000|2022-03-22 08:50:40|15264.29|15144.29|15265.54|15145.54|15265.54|15145.54|15263.82|15143.82|9
1647939050000|2022-03-22 08:50:50|15265.71|15145.71|15266.81|15146.81|15266.81|15146.81|15265.7|15145.7|10
1647939060000|2022-03-22 08:51:00|15266.57|15146.57|15256.47|15136.47|15266.57|15146.57|15256.47|15136.47|10
1647939070000|2022-03-22 08:51:10|15256.13|15136.13|15256.07|15136.07|15256.72|15136.72|15255.93|15135.93|9
1647939080000|2022-03-22 08:51:20|15256.01|15136.01|15254.83|15134.83|15256.01|15136.01|15254.64|15134.64|9
1647939090000|2022-03-22 08:51:30|15254.46|15134.46|15252.73|15132.73|15254.46|15134.46|15252.66|15132.66|10
1647939100000|2022-03-22 08:51:40|15252.49|15132.49|15252.48|15132.48|15252.9|15132.9|15252.45|15132.45|10
1647939110000|2022-03-22 08:51:50|15252.34|15132.34|15250.27|15130.27|15252.56|15132.56|15250.27|15130.27|9
1647939120000|2022-03-22 08:52:00|15249.7|15129.7|15246.71|15126.71|15250.15|15130.15|15246.71|15126.71|10
1647939130000|2022-03-22 08:52:10|15246.58|15126.58|15242.37|15122.37|15246.67|15126.67|15242.37|15122.37|9
1647939140000|2022-03-22 08:52:20|15242.54|15122.54|15241.13|15121.13|15242.62|15122.62|15241.13|15121.13|10
1647939150000|2022-03-22 08:52:30|15241.14|15121.14|15242.68|15122.68|15242.97|15122.97|15240.97|15120.97|10
1647939160000|2022-03-22 08:52:40|15242.57|15122.57|15246.17|15126.17|15246.17|15126.17|15242.57|15122.57|9
1647939170000|2022-03-22 08:52:50|15246.53|15126.53|15246.49|15126.49|15246.8|15126.8|15245.97|15125.97|7
1647939180000|2022-03-22 08:53:00|15246.72|15126.72|15246.69|15126.69|15246.72|15126.72|15246.3|15126.3|10
1647939190000|2022-03-22 08:53:10|15246.82|15126.82|15247.3|15127.3|15247.3|15127.3|15246.82|15126.82|8
1647939200000|2022-03-22 08:53:20|15247.25|15127.25|15246.26|15126.26|15247.41|15127.41|15246.26|15126.26|9
1647939210000|2022-03-22 08:53:30|15246.11|15126.11|15245.57|15125.57|15246.11|15126.11|15245.48|15125.48|8
1647939220000|2022-03-22 08:53:40|15245.22|15125.22|15244.46|15124.46|15246.03|15126.03|15244.46|15124.46|8
1647939230000|2022-03-22 08:53:50|15244.5|15124.5|15245.77|15125.77|15245.86|15125.86|15244.5|15124.5|6
1647939240000|2022-03-22 08:54:00|15245.38|15125.38|15244.21|15124.21|15245.54|15125.54|15243.89|15123.89|10
1647939250000|2022-03-22 08:54:10|15243.54|15123.54|15242.51|15122.51|15243.6|15123.6|15242.51|15122.51|9
1647939260000|2022-03-22 08:54:20|15242.52|15122.52|15238.8|15118.8|15242.52|15122.52|15238.8|15118.8|10
1647939270000|2022-03-22 08:54:30|15238.51|15118.51|15238.45|15118.45|15238.85|15118.85|15238.29|15118.29|8
1647939280000|2022-03-22 08:54:40|15238.01|15118.01|15237.46|15117.46|15238.02|15118.02|15237.42|15117.42|10
1647939290000|2022-03-22 08:54:50|15237.43|15117.43|15236|15116|15237.58|15117.58|15235.54|15115.54|10
1647939300000|2022-03-22 08:55:00|15235.73|15115.73|15234.92|15114.92|15235.73|15115.73|15234.9|15114.9|10
1647939310000|2022-03-22 08:55:10|15234.83|15114.83|15232.97|15112.97|15234.83|15114.83|15232.9|15112.9|9
1647939320000|2022-03-22 08:55:20|15232.95|15112.95|15233.75|15113.75|15233.75|15113.75|15232.55|15112.55|9
1647939330000|2022-03-22 08:55:30|15234.1|15114.1|15233.7|15113.7|15234.55|15114.55|15233.3|15113.3|10
1647939340000|2022-03-22 08:55:40|15233.27|15113.27|15234.54|15114.54|15234.54|15114.54|15232.7|15112.7|9
1647939350000|2022-03-22 08:55:50|15234.39|15114.39|15234.78|15114.78|15234.85|15114.85|15234.39|15114.39|9
1647939360000|2022-03-22 08:56:00|15235.07|15115.07|15235.06|15115.06|15235.69|15115.69|15235.06|15115.06|10
1647939370000|2022-03-22 08:56:10|15235.31|15115.31|15234.92|15114.92|15235.31|15115.31|15234.64|15114.64|10
1647939380000|2022-03-22 08:56:20|15234.43|15114.43|15235.48|15115.48|15235.48|15115.48|15234.13|15114.13|10
1647939390000|2022-03-22 08:56:30|15235.52|15115.52|15235.71|15115.71|15235.75|15115.75|15235.4|15115.4|8
1647939400000|2022-03-22 08:56:40|15234.51|15114.51|15232.22|15112.22|15234.51|15114.51|15232.22|15112.22|10
1647939410000|2022-03-22 08:56:50|15232.09|15112.09|15230.27|15110.27|15232.09|15112.09|15230.27|15110.27|10
1647939420000|2022-03-22 08:57:00|15230.49|15110.49|15229.55|15109.55|15230.5|15110.5|15229.48|15109.48|10
1647939430000|2022-03-22 08:57:10|15229.16|15109.16|15229.37|15109.37|15229.37|15109.37|15229.03|15109.03|10
1647939440000|2022-03-22 08:57:20|15229.44|15109.44|15230.69|15110.69|15230.76|15110.76|15229.44|15109.44|10
1647939450000|2022-03-22 08:57:30|15230.77|15110.77|15230.5|15110.5|15231.25|15111.25|15230.5|15110.5|10
1647939460000|2022-03-22 08:57:40|15229.71|15109.71|15228.29|15108.29|15229.71|15109.71|15228.29|15108.29|10
1647939470000|2022-03-22 08:57:50|15228.44|15108.44|15228.38|15108.38|15228.58|15108.58|15228.28|15108.28|9
1647939480000|2022-03-22 08:58:00|15228.31|15108.31|15227.81|15107.81|15228.31|15108.31|15227.34|15107.34|10
1647939490000|2022-03-22 08:58:10|15227.25|15107.25|15226.81|15106.81|15227.25|15107.25|15226.13|15106.13|9
1647939500000|2022-03-22 08:58:20|15226.83|15106.83|15227.02|15107.02|15227.22|15107.22|15226.83|15106.83|9
1647939510000|2022-03-22 08:58:30|15226.93|15106.93|15226.71|15106.71|15227.17|15107.17|15226.71|15106.71|9
1647939520000|2022-03-22 08:58:40|15225.52|15105.52|15225.13|15105.13|15225.98|15105.98|15225.13|15105.13|10
1647939530000|2022-03-22 08:58:50|15224.84|15104.84|15223.22|15103.22|15225.24|15105.24|15222.98|15102.98|10
1647939540000|2022-03-22 08:59:00|15223.48|15103.48|15223.38|15103.38|15223.6|15103.6|15223.38|15103.38|9
1647939550000|2022-03-22 08:59:10|15223.2|15103.2|15225.04|15105.04|15225.04|15105.04|15223.2|15103.2|10
1647939560000|2022-03-22 08:59:20|15225.76|15105.76|15226.31|15106.31|15226.52|15106.52|15225.76|15105.76|10
1647939570000|2022-03-22 08:59:30|15226.77|15106.77|15227.53|15107.53|15227.67|15107.67|15226.77|15106.77|9
1647939580000|2022-03-22 08:59:40|15227.12|15107.12|15227.41|15107.41|15227.7|15107.7|15227.12|15107.12|10
1647939590000|2022-03-22 08:59:50|15227.53|15107.53|15226.66|15106.66|15227.53|15107.53|15226.22|15106.22|9
1647939600000|2022-03-22 09:00:00|15226.62|15106.62|15225.66|15105.66|15227.1|15107.1|15225.66|15105.66|10
1647939610000|2022-03-22 09:00:10|15225.7|15105.7|15225.81|15105.81|15225.81|15105.81|15225.33|15105.33|10
1647939620000|2022-03-22 09:00:20|15225.83|15105.83|15225.55|15105.55|15226.13|15106.13|15225.55|15105.55|9
1647939630000|2022-03-22 09:00:30|15225.93|15105.93|15225.29|15105.29|15225.93|15105.93|15225.05|15105.05|8
1647939640000|2022-03-22 09:00:40|15226.2|15106.2|15229.2|15109.2|15229.2|15109.2|15226.2|15106.2|10
1647939650000|2022-03-22 09:00:50|15229.59|15109.59|15231.07|15111.07|15231.07|15111.07|15229.59|15109.59|10
1647939660000|2022-03-22 09:01:00|15231.39|15111.39|15233.6|15113.6|15233.6|15113.6|15231.38|15111.38|9
1647939670000|2022-03-22 09:01:10|15233.99|15113.99|15232.98|15112.98|15234.1|15114.1|15232.98|15112.98|8
1647939680000|2022-03-22 09:01:20|15233.64|15113.64|15236.09|15116.09|15236.32|15116.32|15233.64|15113.64|10
1647939690000|2022-03-22 09:01:30|15236.32|15116.32|15238.05|15118.05|15238.36|15118.36|15236.32|15116.32|10
1647939700000|2022-03-22 09:01:40|15238.09|15118.09|15236.52|15116.52|15238.09|15118.09|15236.52|15116.52|10
1647939710000|2022-03-22 09:01:50|15236.62|15116.62|15236.06|15116.06|15236.71|15116.71|15236.06|15116.06|9
1647939720000|2022-03-22 09:02:00|15235.95|15115.95|15236.14|15116.14|15236.43|15116.43|15235.92|15115.92|9
1647939730000|2022-03-22 09:02:10|15237.15|15117.15|15235.64|15115.64|15237.18|15117.18|15235.64|15115.64|10
1647939740000|2022-03-22 09:02:20|15234.98|15114.98|15231.31|15111.31|15234.98|15114.98|15231.31|15111.31|10
1647939750000|2022-03-22 09:02:30|15230.8|15110.8|15229.95|15109.95|15230.85|15110.85|15229.95|15109.95|10
1647939760000|2022-03-22 09:02:40|15229.91|15109.91|15227.82|15107.82|15229.96|15109.96|15227.75|15107.75|10
1647939770000|2022-03-22 09:02:50|15227.74|15107.74|15228.17|15108.17|15228.41|15108.41|15227.74|15107.74|10
1647939780000|2022-03-22 09:03:00|15227.32|15107.32|15225.18|15105.18|15227.32|15107.32|15225.18|15105.18|10
1647939790000|2022-03-22 09:03:10|15224.63|15104.63|15222.08|15102.08|15224.63|15104.63|15222.04|15102.04|10
1647939800000|2022-03-22 09:03:20|15221.83|15101.83|15220.11|15100.11|15221.89|15101.89|15219.83|15099.83|10
1647939810000|2022-03-22 09:03:30|15219.79|15099.79|15218.38|15098.38|15219.79|15099.79|15218.38|15098.38|9
1647939820000|2022-03-22 09:03:40|15218.27|15098.27|15215.16|15095.16|15218.27|15098.27|15215.16|15095.16|10
1647939830000|2022-03-22 09:03:50|15215.05|15095.05|15213.47|15093.47|15215.05|15095.05|15212.54|15092.54|9
1647939840000|2022-03-22 09:04:00|15212.97|15092.97|15213.68|15093.68|15213.68|15093.68|15212.28|15092.28|9
1647939850000|2022-03-22 09:04:10|15213.07|15093.07|15218.48|15098.48|15218.48|15098.48|15213.07|15093.07|9
1647939860000|2022-03-22 09:04:20|15218.24|15098.24|15220.37|15100.37|15220.44|15100.44|15218.24|15098.24|8
1647939870000|2022-03-22 09:04:30|15220.87|15100.87|15222.23|15102.23|15222.27|15102.27|15220.87|15100.87|9
1647939880000|2022-03-22 09:04:40|15222.24|15102.24|15220.08|15100.08|15222.26|15102.26|15220.08|15100.08|9
1647939890000|2022-03-22 09:04:50|15220.46|15100.46|15218.98|15098.98|15220.46|15100.46|15218.98|15098.98|10
1647939900000|2022-03-22 09:05:00|15218.52|15098.52|15217.61|15097.61|15218.52|15098.52|15216.94|15096.94|9
1647939910000|2022-03-22 09:05:10|15217.64|15097.64|15216.85|15096.85|15217.66|15097.66|15216.85|15096.85|9
1647939920000|2022-03-22 09:05:20|15216.76|15096.76|15217.25|15097.25|15218.3|15098.3|15216.76|15096.76|10
1647939930000|2022-03-22 09:05:30|15217.13|15097.13|15216.17|15096.17|15217.22|15097.22|15216.1|15096.1|10
1647939940000|2022-03-22 09:05:40|15216.13|15096.13|15216.62|15096.62|15216.97|15096.97|15216.13|15096.13|8
1647939950000|2022-03-22 09:05:50|15216.32|15096.32|15216.35|15096.35|15216.48|15096.48|15216.32|15096.32|7
1647939960000|2022-03-22 09:06:00|15216.17|15096.17|15215.04|15095.04|15216.17|15096.17|15215.04|15095.04|8
1647939970000|2022-03-22 09:06:10|15214.98|15094.98|15214.98|15094.98|15215.75|15095.75|15214.63|15094.63|10
1647939980000|2022-03-22 09:06:20|15215.06|15095.06|15215.23|15095.23|15215.23|15095.23|15214.67|15094.67|9
1647939990000|2022-03-22 09:06:30|15215.16|15095.16|15213.98|15093.98|15215.16|15095.16|15213.98|15093.98|9
1647940000000|2022-03-22 09:06:40|15214.06|15094.06|15214.68|15094.68|15214.96|15094.96|15213.95|15093.95|9
1647940010000|2022-03-22 09:06:50|15214.96|15094.96|15214.94|15094.94|15215.37|15095.37|15214.87|15094.87|9
1647940020000|2022-03-22 09:07:00|15214.73|15094.73|15213.05|15093.05|15214.73|15094.73|15212.77|15092.77|9
1647940030000|2022-03-22 09:07:10|15212.09|15092.09|15211.9|15091.9|15212.09|15092.09|15211.78|15091.78|10
1647940040000|2022-03-22 09:07:20|15212|15092|15213.51|15093.51|15213.51|15093.51|15212|15092|8
1647940050000|2022-03-22 09:07:30|15213.89|15093.89|15216.21|15096.21|15216.21|15096.21|15213.89|15093.89|10
1647940060000|2022-03-22 09:07:40|15216.36|15096.36|15215.07|15095.07|15216.36|15096.36|15214.96|15094.96|9
1647940070000|2022-03-22 09:07:50|15215.34|15095.34|15215.13|15095.13|15215.41|15095.41|15215.09|15095.09|9
1647940080000|2022-03-22 09:08:00|15215.11|15095.11|15214.88|15094.88|15215.17|15095.17|15214.77|15094.77|10
1647940090000|2022-03-22 09:08:10|15214.91|15094.91|15217.24|15097.24|15217.32|15097.32|15214.91|15094.91|10
1647940100000|2022-03-22 09:08:20|15217.03|15097.03|15216.82|15096.82|15217.03|15097.03|15216.5|15096.5|8
1647940110000|2022-03-22 09:08:30|15216.87|15096.87|15217.21|15097.21|15217.22|15097.22|15216.74|15096.74|8
1647940120000|2022-03-22 09:08:40|15217.22|15097.22|15217.52|15097.52|15217.52|15097.52|15217.2|15097.2|9
1647940130000|2022-03-22 09:08:50|15217.58|15097.58|15217.55|15097.55|15217.72|15097.72|15217.36|15097.36|9
1647940140000|2022-03-22 09:09:00|15217.98|15097.98|15218.26|15098.26|15219.39|15099.39|15217.98|15097.98|9
1647940150000|2022-03-22 09:09:10|15218.35|15098.35|15217.81|15097.81|15218.44|15098.44|15217.81|15097.81|9
1647940160000|2022-03-22 09:09:20|15217.77|15097.77|15215.98|15095.98|15217.77|15097.77|15215.86|15095.86|10
1647940170000|2022-03-22 09:09:30|15215.62|15095.62|15215.55|15095.55|15215.67|15095.67|15214.39|15094.39|10
1647940180000|2022-03-22 09:09:40|15215.52|15095.52|15215.38|15095.38|15215.67|15095.67|15215.03|15095.03|10
1647940190000|2022-03-22 09:09:50|15214.07|15094.07|15214.03|15094.03|15214.43|15094.43|15214.03|15094.03|8
1647940200000|2022-03-22 09:10:00|15214.11|15094.11|15212.94|15092.94|15214.11|15094.11|15212.94|15092.94|10
1647940210000|2022-03-22 09:10:10|15212.79|15092.79|15212.44|15092.44|15212.99|15092.99|15212.29|15092.29|9
1647940220000|2022-03-22 09:10:20|15212.45|15092.45|15214.04|15094.04|15214.04|15094.04|15212.3|15092.3|9
1647940230000|2022-03-22 09:10:30|15213.13|15093.13|15214.2|15094.2|15214.23|15094.23|15213.12|15093.12|10
1647940240000|2022-03-22 09:10:40|15214.21|15094.21|15212.99|15092.99|15214.21|15094.21|15212.99|15092.99|10
1647940250000|2022-03-22 09:10:50|15213.11|15093.11|15211.96|15091.96|15213.11|15093.11|15211.39|15091.39|10
1647940260000|2022-03-22 09:11:00|15211.95|15091.95|15211.1|15091.1|15212.01|15092.01|15211.1|15091.1|9
1647940270000|2022-03-22 09:11:10|15210.6|15090.6|15210.05|15090.05|15210.6|15090.6|15210.05|15090.05|10
1647940280000|2022-03-22 09:11:20|15210.1|15090.1|15209.63|15089.63|15210.2|15090.2|15209.33|15089.33|10
1647940290000|2022-03-22 09:11:30|15209.37|15089.37|15210.59|15090.59|15210.59|15090.59|15209.37|15089.37|10
1647940300000|2022-03-22 09:11:40|15211.15|15091.15|15213.47|15093.47|15213.57|15093.57|15211.15|15091.15|10
1647940310000|2022-03-22 09:11:50|15213.52|15093.52|15212.77|15092.77|15213.54|15093.54|15212.53|15092.53|10
1647940320000|2022-03-22 09:12:00|15212.11|15092.11|15211.16|15091.16|15212.11|15092.11|15211.16|15091.16|8
1647940330000|2022-03-22 09:12:10|15210.8|15090.8|15212.05|15092.05|15212.05|15092.05|15210.63|15090.63|9
1647940340000|2022-03-22 09:12:20|15211.52|15091.52|15210.22|15090.22|15211.52|15091.52|15209.73|15089.73|9
1647940350000|2022-03-22 09:12:30|15210.21|15090.21|15210.15|15090.15|15210.51|15090.51|15210.14|15090.14|8
1647940360000|2022-03-22 09:12:40|15210.12|15090.12|15212.71|15092.71|15212.71|15092.71|15210.12|15090.12|9
1647940370000|2022-03-22 09:12:50|15213.46|15093.46|15213.86|15093.86|15214.41|15094.41|15213.46|15093.46|10
1647940380000|2022-03-22 09:13:00|15213.65|15093.65|15214.21|15094.21|15214.28|15094.28|15213.29|15093.29|10
1647940390000|2022-03-22 09:13:10|15214.53|15094.53|15214.86|15094.86|15214.86|15094.86|15214.28|15094.28|10
1647940400000|2022-03-22 09:13:20|15214.79|15094.79|15214.98|15094.98|15214.98|15094.98|15214.52|15094.52|9
1647940410000|2022-03-22 09:13:30|15215.72|15095.72|15216.22|15096.22|15216.22|15096.22|15215.46|15095.46|9
1647940420000|2022-03-22 09:13:40|15216.36|15096.36|15215.88|15095.88|15216.36|15096.36|15215.21|15095.21|9
1647940430000|2022-03-22 09:13:50|15215.8|15095.8|15214.63|15094.63|15215.84|15095.84|15214.25|15094.25|9
1647940440000|2022-03-22 09:14:00|15214.01|15094.01|15212.81|15092.81|15214.01|15094.01|15212.51|15092.51|7
1647940450000|2022-03-22 09:14:10|15212.47|15092.47|15212.51|15092.51|15212.64|15092.64|15212.29|15092.29|9
1647940460000|2022-03-22 09:14:20|15212.65|15092.65|15211.96|15091.96|15212.66|15092.66|15211.2|15091.2|10
1647940470000|2022-03-22 09:14:30|15212.04|15092.04|15212.11|15092.11|15212.24|15092.24|15211.25|15091.25|9
1647940480000|2022-03-22 09:14:40|15212.06|15092.06|15211.81|15091.81|15212.09|15092.09|15211.81|15091.81|7
1647940490000|2022-03-22 09:14:50|15211.59|15091.59|15212.49|15092.49|15212.49|15092.49|15211.4|15091.4|10
1647940500000|2022-03-22 09:15:00|15212.43|15092.43|15212.57|15092.57|15212.64|15092.64|15212.39|15092.39|10
1647940510000|2022-03-22 09:15:10|15212.52|15092.52|15212.68|15092.68|15212.92|15092.92|15212.26|15092.26|9
1647940520000|2022-03-22 09:15:20|15212.54|15092.54|15211.91|15091.91|15212.68|15092.68|15211.91|15091.91|10
1647940530000|2022-03-22 09:15:30|15211.78|15091.78|15211.18|15091.18|15211.78|15091.78|15210.96|15090.96|9
1647940540000|2022-03-22 09:15:40|15211.04|15091.04|15208.67|15088.67|15211.04|15091.04|15208.47|15088.47|10
1647940550000|2022-03-22 09:15:50|15208.46|15088.46|15206.65|15086.65|15208.46|15088.46|15206.65|15086.65|10
1647940560000|2022-03-22 09:16:00|15206.69|15086.69|15205.12|15085.12|15206.69|15086.69|15205.12|15085.12|8
1647940570000|2022-03-22 09:16:10|15204.99|15084.99|15203.67|15083.67|15204.99|15084.99|15203.48|15083.48|10
1647940580000|2022-03-22 09:16:20|15203.73|15083.73|15202.73|15082.73|15203.73|15083.73|15202.58|15082.58|10
1647940590000|2022-03-22 09:16:30|15202.64|15082.64|15203.31|15083.31|15203.31|15083.31|15202.38|15082.38|10
1647940600000|2022-03-22 09:16:40|15203.28|15083.28|15202.34|15082.34|15203.28|15083.28|15202.09|15082.09|10
1647940610000|2022-03-22 09:16:50|15202.25|15082.25|15201.7|15081.7|15202.44|15082.44|15201.7|15081.7|9
1647940620000|2022-03-22 09:17:00|15201.44|15081.44|15198.59|15078.59|15201.44|15081.44|15198.59|15078.59|10
1647940630000|2022-03-22 09:17:10|15198.1|15078.1|15197.69|15077.69|15198.11|15078.11|15197.36|15077.36|8
1647940640000|2022-03-22 09:17:20|15197.33|15077.33|15197.57|15077.57|15197.61|15077.61|15196.58|15076.58|9
1647940650000|2022-03-22 09:17:30|15197.75|15077.75|15199.55|15079.55|15199.88|15079.88|15197.75|15077.75|10
1647940660000|2022-03-22 09:17:40|15200.05|15080.05|15200.81|15080.81|15201.29|15081.29|15200.05|15080.05|9
1647940670000|2022-03-22 09:17:50|15201.14|15081.14|15202.92|15082.92|15202.92|15082.92|15201.12|15081.12|10
1647940680000|2022-03-22 09:18:00|15202.79|15082.79|15201.6|15081.6|15202.79|15082.79|15201.6|15081.6|10
1647940690000|2022-03-22 09:18:10|15201.24|15081.24|15199.79|15079.79|15201.24|15081.24|15199.61|15079.61|10
1647940700000|2022-03-22 09:18:20|15199.84|15079.84|15199.73|15079.73|15200.22|15080.22|15199.61|15079.61|10
1647940710000|2022-03-22 09:18:30|15199.68|15079.68|15199.69|15079.69|15199.82|15079.82|15199.29|15079.29|9
1647940720000|2022-03-22 09:18:40|15199.7|15079.7|15199.9|15079.9|15199.9|15079.9|15199.62|15079.62|9
1647940730000|2022-03-22 09:18:50|15199.91|15079.91|15200.6|15080.6|15200.67|15080.67|15199.91|15079.91|10
1647940740000|2022-03-22 09:19:00|15201.23|15081.23|15202.28|15082.28|15202.28|15082.28|15201.23|15081.23|9
1647940750000|2022-03-22 09:19:10|15202.29|15082.29|15204.09|15084.09|15204.09|15084.09|15202.29|15082.29|9
1647940760000|2022-03-22 09:19:20|15204.73|15084.73|15205.97|15085.97|15206.63|15086.63|15204.73|15084.73|10
1647940770000|2022-03-22 09:19:30|15205.93|15085.93|15204.86|15084.86|15205.93|15085.93|15204.73|15084.73|10
1647940780000|2022-03-22 09:19:40|15204.3|15084.3|15203.96|15083.96|15204.3|15084.3|15203.27|15083.27|10
1647940790000|2022-03-22 09:19:50|15203.75|15083.75|15204.05|15084.05|15204.29|15084.29|15203.6|15083.6|10
1647940800000|2022-03-22 09:20:00|15204.3|15084.3|15204.07|15084.07|15205.42|15085.42|15204.07|15084.07|10
1647940810000|2022-03-22 09:20:10|15204.03|15084.03|15200.61|15080.61|15204.15|15084.15|15200.61|15080.61|10
1647940820000|2022-03-22 09:20:20|15200.56|15080.56|15201.16|15081.16|15201.19|15081.19|15200.41|15080.41|10
1647940830000|2022-03-22 09:20:30|15201.32|15081.32|15200.83|15080.83|15201.56|15081.56|15200.83|15080.83|10
1647940840000|2022-03-22 09:20:40|15200.03|15080.03|15196.84|15076.84|15200.5|15080.5|15196.84|15076.84|9
1647940850000|2022-03-22 09:20:50|15195.76|15075.76|15193.2|15073.2|15195.98|15075.98|15193.2|15073.2|10
1647940860000|2022-03-22 09:21:00|15193.13|15073.13|15190.92|15070.92|15193.13|15073.13|15190.87|15070.87|10
1647940870000|2022-03-22 09:21:10|15190.98|15070.98|15189.46|15069.46|15191.05|15071.05|15189.46|15069.46|10
1647940880000|2022-03-22 09:21:20|15189.69|15069.69|15191.22|15071.22|15191.22|15071.22|15189.69|15069.69|8
1647940890000|2022-03-22 09:21:30|15191.96|15071.96|15191.23|15071.23|15191.97|15071.97|15191.23|15071.23|10
1647940900000|2022-03-22 09:21:40|15191.41|15071.41|15191.54|15071.54|15192.05|15072.05|15191.09|15071.09|9
1647940910000|2022-03-22 09:21:50|15191.51|15071.51|15190.43|15070.43|15191.52|15071.52|15190.43|15070.43|10
1647940920000|2022-03-22 09:22:00|15190.36|15070.36|15189.41|15069.41|15190.36|15070.36|15189.41|15069.41|8
1647940930000|2022-03-22 09:22:10|15189.18|15069.18|15188.88|15068.88|15189.18|15069.18|15188.21|15068.21|9
1647940940000|2022-03-22 09:22:20|15189.01|15069.01|15189.33|15069.33|15189.33|15069.33|15188.91|15068.91|8
1647940950000|2022-03-22 09:22:30|15189.4|15069.4|15188.29|15068.29|15189.4|15069.4|15188.29|15068.29|9
1647940960000|2022-03-22 09:22:40|15188.06|15068.06|15187.22|15067.22|15188.06|15068.06|15187.22|15067.22|8
1647940970000|2022-03-22 09:22:50|15187.26|15067.26|15186.72|15066.72|15187.26|15067.26|15186.72|15066.72|10
1647940980000|2022-03-22 09:23:00|15186.83|15066.83|15182.56|15062.56|15186.83|15066.83|15182.56|15062.56|10
1647940990000|2022-03-22 09:23:10|15181.85|15061.85|15178.08|15058.08|15181.85|15061.85|15178.08|15058.08|10
1647941000000|2022-03-22 09:23:20|15177.83|15057.83|15177.69|15057.69|15177.83|15057.83|15176.52|15056.52|10
1647941010000|2022-03-22 09:23:30|15178.12|15058.12|15181.47|15061.47|15181.47|15061.47|15178.12|15058.12|9
1647941020000|2022-03-22 09:23:40|15181.28|15061.28|15182.9|15062.9|15182.9|15062.9|15181.28|15061.28|10
1647941030000|2022-03-22 09:23:50|15182.93|15062.93|15183.46|15063.46|15183.46|15063.46|15182.69|15062.69|10
1647941040000|2022-03-22 09:24:00|15183.56|15063.56|15183.24|15063.24|15183.7|15063.7|15183.24|15063.24|9
1647941050000|2022-03-22 09:24:10|15183.91|15063.91|15181.8|15061.8|15183.91|15063.91|15181.8|15061.8|9
1647941060000|2022-03-22 09:24:20|15181.71|15061.71|15179.11|15059.11|15181.85|15061.85|15179.11|15059.11|9
1647941070000|2022-03-22 09:24:30|15179.04|15059.04|15177.69|15057.69|15179.04|15059.04|15176.82|15056.82|8
1647941080000|2022-03-22 09:24:40|15179.26|15059.26|15180.72|15060.72|15180.76|15060.76|15178.81|15058.81|10
1647941090000|2022-03-22 09:24:50|15180.61|15060.61|15179.63|15059.63|15180.61|15060.61|15179.38|15059.38|10
1647941100000|2022-03-22 09:25:00|15179.86|15059.86|15179.13|15059.13|15179.86|15059.86|15178.96|15058.96|9
1647941110000|2022-03-22 09:25:10|15178.88|15058.88|15180.09|15060.09|15180.66|15060.66|15178.88|15058.88|9
1647941120000|2022-03-22 09:25:20|15180.27|15060.27|15179.08|15059.08|15180.27|15060.27|15179.08|15059.08|10
1647941130000|2022-03-22 09:25:30|15178.91|15058.91|15177.19|15057.19|15178.94|15058.94|15177.19|15057.19|10
1647941140000|2022-03-22 09:25:40|15176.85|15056.85|15174.12|15054.12|15177.33|15057.33|15174.12|15054.12|10
1647941150000|2022-03-22 09:25:50|15172.66|15052.66|15171.75|15051.75|15172.77|15052.77|15171.58|15051.58|10
1647941160000|2022-03-22 09:26:00|15171.39|15051.39|15171.39|15051.39|15171.95|15051.95|15171.17|15051.17|10
1647941170000|2022-03-22 09:26:10|15171.36|15051.36|15171.56|15051.56|15171.84|15051.84|15171.05|15051.05|10
1647941180000|2022-03-22 09:26:20|15171.49|15051.49|15171.28|15051.28|15171.88|15051.88|15171.28|15051.28|9
1647941190000|2022-03-22 09:26:30|15171.16|15051.16|15172.61|15052.61|15172.61|15052.61|15171.1|15051.1|9
1647941200000|2022-03-22 09:26:40|15172.8|15052.8|15173.3|15053.3|15173.3|15053.3|15172.58|15052.58|10
1647941210000|2022-03-22 09:26:50|15173.24|15053.24|15173.33|15053.33|15173.33|15053.33|15172.71|15052.71|10
1647941220000|2022-03-22 09:27:00|15173.37|15053.37|15173.08|15053.08|15173.37|15053.37|15173.05|15053.05|9
1647941230000|2022-03-22 09:27:10|15173.35|15053.35|15172.89|15052.89|15173.38|15053.38|15172.89|15052.89|10
1647941240000|2022-03-22 09:27:20|15172.81|15052.81|15171.41|15051.41|15172.81|15052.81|15171.3|15051.3|9
1647941250000|2022-03-22 09:27:30|15171.2|15051.2|15170.58|15050.58|15171.2|15051.2|15169.93|15049.93|9
1647941260000|2022-03-22 09:27:40|15170.23|15050.23|15169.68|15049.68|15170.26|15050.26|15169.45|15049.45|10
1647941270000|2022-03-22 09:27:50|15169.69|15049.69|15170.97|15050.97|15170.97|15050.97|15169.61|15049.61|10
1647941280000|2022-03-22 09:28:00|15170.43|15050.43|15169.08|15049.08|15170.43|15050.43|15169.08|15049.08|10
1647941290000|2022-03-22 09:28:10|15169.11|15049.11|15167.22|15047.22|15169.14|15049.14|15167.22|15047.22|10
1647941300000|2022-03-22 09:28:20|15165.72|15045.72|15162.85|15042.85|15165.72|15045.72|15162.85|15042.85|10
1647941310000|2022-03-22 09:28:30|15162.59|15042.59|15160.2|15040.2|15163.09|15043.09|15160.2|15040.2|10
1647941320000|2022-03-22 09:28:40|15159.89|15039.89|15160.8|15040.8|15160.8|15040.8|15159.36|15039.36|10
1647941330000|2022-03-22 09:28:50|15161.01|15041.01|15160.3|15040.3|15161.53|15041.53|15160.3|15040.3|10
1647941340000|2022-03-22 09:29:00|15160.28|15040.28|15161.19|15041.19|15161.19|15041.19|15160.21|15040.21|10
1647941350000|2022-03-22 09:29:10|15162.17|15042.17|15162.98|15042.98|15162.98|15042.98|15161.9|15041.9|10
1647941360000|2022-03-22 09:29:20|15163.43|15043.43|15163.12|15043.12|15163.43|15043.43|15163.08|15043.08|8
1647941370000|2022-03-22 09:29:30|15162.87|15042.87|15162.73|15042.73|15163.1|15043.1|15162.47|15042.47|8
1647941380000|2022-03-22 09:29:40|15162.69|15042.69|15163.61|15043.61|15163.61|15043.61|15162.69|15042.69|9
1647941390000|2022-03-22 09:29:50|15163.9|15043.9|15163|15043|15163.9|15043.9|15162.87|15042.87|7
1647941400000|2022-03-22 09:30:00|15162.85|15042.85|15163.63|15043.63|15163.63|15043.63|15162.85|15042.85|10
1647941410000|2022-03-22 09:30:10|15163.77|15043.77|15164.73|15044.73|15165.13|15045.13|15163.63|15043.63|10
1647941420000|2022-03-22 09:30:20|15162.61|15042.61|15157.9|15037.9|15162.61|15042.61|15157.16|15037.16|10
1647941430000|2022-03-22 09:30:30|15157.59|15037.59|15157.3|15037.3|15157.59|15037.59|15157.12|15037.12|10
1647941440000|2022-03-22 09:30:40|15157.5|15037.5|15158.85|15038.85|15158.86|15038.86|15157.09|15037.09|10
1647941450000|2022-03-22 09:30:50|15158.99|15038.99|15158.93|15038.93|15159.01|15039.01|15158.62|15038.62|10
1647941460000|2022-03-22 09:31:00|15159.34|15039.34|15160.19|15040.19|15160.19|15040.19|15159.34|15039.34|10
1647941470000|2022-03-22 09:31:10|15160.62|15040.62|15159.84|15039.84|15160.99|15040.99|15159.13|15039.13|10
1647941480000|2022-03-22 09:31:20|15160.2|15040.2|15163.44|15043.44|15163.44|15043.44|15160.2|15040.2|9
1647941490000|2022-03-22 09:31:30|15163.82|15043.82|15165.68|15045.68|15165.68|15045.68|15163.82|15043.82|9
1647941500000|2022-03-22 09:31:40|15166.14|15046.14|15168.98|15048.98|15168.98|15048.98|15166.14|15046.14|10
1647941510000|2022-03-22 09:31:50|15169.12|15049.12|15170.59|15050.59|15170.61|15050.61|15168.96|15048.96|10
1647941520000|2022-03-22 09:32:00|15170.46|15050.46|15170.49|15050.49|15170.54|15050.54|15170.39|15050.39|10
1647941530000|2022-03-22 09:32:10|15170.58|15050.58|15170.85|15050.85|15171.43|15051.43|15170.58|15050.58|10
1647941540000|2022-03-22 09:32:20|15170.82|15050.82|15172.23|15052.23|15172.23|15052.23|15170.64|15050.64|10
1647941550000|2022-03-22 09:32:30|15172.55|15052.55|15172.44|15052.44|15173.23|15053.23|15172.38|15052.38|10
1647941560000|2022-03-22 09:32:40|15172.61|15052.61|15172.35|15052.35|15172.61|15052.61|15172.19|15052.19|10
1647941570000|2022-03-22 09:32:50|15172.37|15052.37|15172.74|15052.74|15172.74|15052.74|15172.28|15052.28|8
1647941580000|2022-03-22 09:33:00|15172.71|15052.71|15172.55|15052.55|15172.8|15052.8|15172.55|15052.55|10
1647941590000|2022-03-22 09:33:10|15173.1|15053.1|15174.16|15054.16|15174.19|15054.19|15173.1|15053.1|9
1647941600000|2022-03-22 09:33:20|15174.26|15054.26|15172.85|15052.85|15174.27|15054.27|15172.85|15052.85|10
1647941610000|2022-03-22 09:33:30|15172.83|15052.83|15172.55|15052.55|15172.83|15052.83|15172.23|15052.23|10
1647941620000|2022-03-22 09:33:40|15171.43|15051.43|15169.78|15049.78|15171.43|15051.43|15169.78|15049.78|10
1647941630000|2022-03-22 09:33:50|15169.93|15049.93|15171.52|15051.52|15171.85|15051.85|15169.93|15049.93|10
1647941640000|2022-03-22 09:34:00|15171.72|15051.72|15173.15|15053.15|15173.22|15053.22|15171.72|15051.72|10
1647941650000|2022-03-22 09:34:10|15173.19|15053.19|15174.17|15054.17|15174.17|15054.17|15172.91|15052.91|8
1647941660000|2022-03-22 09:34:20|15174.42|15054.42|15175.74|15055.74|15176.06|15056.06|15174.42|15054.42|8
1647941670000|2022-03-22 09:34:30|15175.89|15055.89|15177.7|15057.7|15177.7|15057.7|15175.66|15055.66|10
1647941680000|2022-03-22 09:34:40|15178.44|15058.44|15180.9|15060.9|15180.9|15060.9|15178.43|15058.43|10
1647941690000|2022-03-22 09:34:50|15180.81|15060.81|15182.57|15062.57|15182.57|15062.57|15180.81|15060.81|8
1647941700000|2022-03-22 09:35:00|15182.33|15062.33|15183.12|15063.12|15183.28|15063.28|15182.33|15062.33|10
1647941710000|2022-03-22 09:35:10|15183.26|15063.26|15183.54|15063.54|15183.57|15063.57|15183.24|15063.24|9
1647941720000|2022-03-22 09:35:20|15183.55|15063.55|15183.4|15063.4|15183.55|15063.55|15183.06|15063.06|8
1647941730000|2022-03-22 09:35:30|15182.99|15062.99|15182.67|15062.67|15183.06|15063.06|15182.67|15062.67|9
1647941740000|2022-03-22 09:35:40|15182.73|15062.73|15184.57|15064.57|15184.78|15064.78|15182.57|15062.57|10
1647941750000|2022-03-22 09:35:50|15185.02|15065.02|15184.32|15064.32|15185.02|15065.02|15184.32|15064.32|10
1647941760000|2022-03-22 09:36:00|15184.27|15064.27|15183.55|15063.55|15184.43|15064.43|15183.55|15063.55|9
1647941770000|2022-03-22 09:36:10|15183.34|15063.34|15182.45|15062.45|15183.34|15063.34|15182.45|15062.45|9
1647941780000|2022-03-22 09:36:20|15182.4|15062.4|15182.72|15062.72|15183.08|15063.08|15182.4|15062.4|10
1647941790000|2022-03-22 09:36:30|15182.45|15062.45|15183.96|15063.96|15183.96|15063.96|15182.45|15062.45|10
1647941800000|2022-03-22 09:36:40|15183.93|15063.93|15184.2|15064.2|15184.8|15064.8|15183.93|15063.93|10
1647941810000|2022-03-22 09:36:50|15184.06|15064.06|15184.08|15064.08|15184.08|15064.08|15183.83|15063.83|7
1647941820000|2022-03-22 09:37:00|15184.01|15064.01|15183.96|15063.96|15184.16|15064.16|15183.85|15063.85|10
1647941830000|2022-03-22 09:37:10|15184.04|15064.04|15184.67|15064.67|15184.77|15064.77|15184.02|15064.02|9
1647941840000|2022-03-22 09:37:20|15184.95|15064.95|15185.39|15065.39|15185.4|15065.4|15184.81|15064.81|10
1647941850000|2022-03-22 09:37:30|15185.42|15065.42|15185.39|15065.39|15185.43|15065.43|15185.24|15065.24|9
1647941860000|2022-03-22 09:37:40|15185.82|15065.82|15186.99|15066.99|15186.99|15066.99|15185.82|15065.82|8
1647941870000|2022-03-22 09:37:50|15187.08|15067.08|15187.55|15067.55|15187.57|15067.57|15187.08|15067.08|9
1647941880000|2022-03-22 09:38:00|15187.49|15067.49|15187.27|15067.27|15187.55|15067.55|15187.02|15067.02|10
1647941890000|2022-03-22 09:38:10|15187.25|15067.25|15187.79|15067.79|15187.79|15067.79|15187.21|15067.21|8
1647941900000|2022-03-22 09:38:20|15187.96|15067.96|15187.81|15067.81|15188.03|15068.03|15187.68|15067.68|9
1647941910000|2022-03-22 09:38:30|15187.92|15067.92|15187.09|15067.09|15187.92|15067.92|15186.8|15066.8|10
1647941920000|2022-03-22 09:38:40|15186.94|15066.94|15186.88|15066.88|15186.96|15066.96|15186.14|15066.14|10
1647941930000|2022-03-22 09:38:50|15187.31|15067.31|15187.95|15067.95|15187.99|15067.99|15187.26|15067.26|8
1647941940000|2022-03-22 09:39:00|15188.09|15068.09|15187.74|15067.74|15188.11|15068.11|15187.47|15067.47|10
1647941950000|2022-03-22 09:39:10|15187.7|15067.7|15188.21|15068.21|15188.44|15068.44|15187.61|15067.61|10
1647941960000|2022-03-22 09:39:20|15189.14|15069.14|15189.06|15069.06|15189.52|15069.52|15189.06|15069.06|9
1647941970000|2022-03-22 09:39:30|15188.86|15068.86|15188.74|15068.74|15188.86|15068.86|15188.7|15068.7|7
1647941980000|2022-03-22 09:39:40|15188.68|15068.68|15189.28|15069.28|15189.28|15069.28|15188.66|15068.66|8
1647941990000|2022-03-22 09:39:50|15189.06|15069.06|15188.76|15068.76|15189.21|15069.21|15188.73|15068.73|8
1647942000000|2022-03-22 09:40:00|15188.66|15068.66|15189.86|15069.86|15189.92|15069.92|15188.66|15068.66|8
1647942010000|2022-03-22 09:40:10|15188.8|15068.8|15189.48|15069.48|15189.67|15069.67|15188.8|15068.8|9
1647942020000|2022-03-22 09:40:20|15188.78|15068.78|15188.69|15068.69|15189.09|15069.09|15188.69|15068.69|8
1647942030000|2022-03-22 09:40:30|15188.7|15068.7|15189.64|15069.64|15189.69|15069.69|15188.61|15068.61|9
1647942040000|2022-03-22 09:40:40|15190.06|15070.06|15190.46|15070.46|15190.47|15070.47|15189.93|15069.93|10
1647942050000|2022-03-22 09:40:50|15190.52|15070.52|15190.66|15070.66|15190.74|15070.74|15190.49|15070.49|8
1647942060000|2022-03-22 09:41:00|15190.72|15070.72|15189.09|15069.09|15190.94|15070.94|15189.09|15069.09|10
1647942070000|2022-03-22 09:41:10|15189.8|15069.8|15188.18|15068.18|15189.8|15069.8|15188.18|15068.18|9
1647942080000|2022-03-22 09:41:20|15188.39|15068.39|15188.62|15068.62|15188.62|15068.62|15188.24|15068.24|10
1647942090000|2022-03-22 09:41:30|15188.39|15068.39|15188.94|15068.94|15189.22|15069.22|15188.39|15068.39|9
1647942100000|2022-03-22 09:41:40|15189.03|15069.03|15189.33|15069.33|15189.33|15069.33|15189.03|15069.03|9
1647942110000|2022-03-22 09:41:50|15189.36|15069.36|15191.22|15071.22|15191.22|15071.22|15189.32|15069.32|9
1647942120000|2022-03-22 09:42:00|15190.79|15070.79|15191.04|15071.04|15191.12|15071.12|15190.79|15070.79|8
1647942130000|2022-03-22 09:42:10|15191.07|15071.07|15192.28|15072.28|15192.28|15072.28|15191.07|15071.07|8
1647942140000|2022-03-22 09:42:20|15192.32|15072.32|15193.35|15073.35|15193.35|15073.35|15192.32|15072.32|10
1647942150000|2022-03-22 09:42:30|15193.63|15073.63|15194.22|15074.22|15194.22|15074.22|15193.63|15073.63|10
1647942160000|2022-03-22 09:42:40|15194.25|15074.25|15196.4|15076.4|15196.4|15076.4|15194.25|15074.25|9
1647942170000|2022-03-22 09:42:50|15196.51|15076.51|15196.64|15076.64|15196.81|15076.81|15196.51|15076.51|7
1647942180000|2022-03-22 09:43:00|15196.69|15076.69|15197.56|15077.56|15197.56|15077.56|15196.69|15076.69|9
1647942190000|2022-03-22 09:43:10|15197.86|15077.86|15197.15|15077.15|15197.91|15077.91|15196.69|15076.69|10
1647942200000|2022-03-22 09:43:20|15197.18|15077.18|15197.33|15077.33|15197.33|15077.33|15196.97|15076.97|10
1647942210000|2022-03-22 09:43:30|15197.29|15077.29|15196.54|15076.54|15197.29|15077.29|15196.54|15076.54|6
1647942220000|2022-03-22 09:43:40|15196.79|15076.79|15196.23|15076.23|15196.79|15076.79|15196.23|15076.23|10
1647942230000|2022-03-22 09:43:50|15196.25|15076.25|15196.51|15076.51|15196.75|15076.75|15196.14|15076.14|9
1647942240000|2022-03-22 09:44:00|15196.43|15076.43|15196.81|15076.81|15196.83|15076.83|15196.36|15076.36|9
1647942250000|2022-03-22 09:44:10|15197.1|15077.1|15197.47|15077.47|15197.47|15077.47|15197.09|15077.09|9
1647942260000|2022-03-22 09:44:20|15197.56|15077.56|15198.37|15078.37|15198.46|15078.46|15197.55|15077.55|8
1647942270000|2022-03-22 09:44:30|15198.86|15078.86|15199.51|15079.51|15199.51|15079.51|15198.57|15078.57|10
1647942280000|2022-03-22 09:44:40|15199.55|15079.55|15202.33|15082.33|15202.61|15082.61|15199.55|15079.55|10
1647942290000|2022-03-22 09:44:50|15202.34|15082.34|15201.87|15081.87|15202.34|15082.34|15201.87|15081.87|8
1647942300000|2022-03-22 09:45:00|15201.88|15081.88|15201.91|15081.91|15202.03|15082.03|15201.69|15081.69|6
1647942310000|2022-03-22 09:45:10|15201.96|15081.96|15205.46|15085.46|15205.46|15085.46|15201.67|15081.67|10
1647942320000|2022-03-22 09:45:20|15205.37|15085.37|15207.54|15087.54|15207.54|15087.54|15205.37|15085.37|10
1647942330000|2022-03-22 09:45:30|15207.82|15087.82|15207.77|15087.77|15208.08|15088.08|15207.55|15087.55|9
1647942340000|2022-03-22 09:45:40|15207.68|15087.68|15207.08|15087.08|15207.68|15087.68|15206.88|15086.88|9
1647942350000|2022-03-22 09:45:50|15206.96|15086.96|15206.18|15086.18|15206.96|15086.96|15206.15|15086.15|10
1647942360000|2022-03-22 09:46:00|15206.17|15086.17|15207.28|15087.28|15207.28|15087.28|15205.92|15085.92|10
1647942370000|2022-03-22 09:46:10|15207.38|15087.38|15206.43|15086.43|15207.51|15087.51|15206.43|15086.43|10
1647942380000|2022-03-22 09:46:20|15206.57|15086.57|15206.6|15086.6|15207.02|15087.02|15206.2|15086.2|10
1647942390000|2022-03-22 09:46:30|15207.5|15087.5|15206.69|15086.69|15207.5|15087.5|15206.4|15086.4|9
1647942400000|2022-03-22 09:46:40|15206.67|15086.67|15206.85|15086.85|15206.96|15086.96|15206.18|15086.18|10
1647942410000|2022-03-22 09:46:50|15205.93|15085.93|15205|15085|15205.93|15085.93|15205|15085|10
1647942420000|2022-03-22 09:47:00|15205.04|15085.04|15204.49|15084.49|15205.04|15085.04|15204.36|15084.36|9
1647942430000|2022-03-22 09:47:10|15204.17|15084.17|15203.34|15083.34|15204.17|15084.17|15203.18|15083.18|9
1647942440000|2022-03-22 09:47:20|15202.21|15082.21|15199.75|15079.75|15202.21|15082.21|15199.75|15079.75|10
1647942450000|2022-03-22 09:47:30|15199.16|15079.16|15197.53|15077.53|15199.16|15079.16|15197.53|15077.53|10
1647942460000|2022-03-22 09:47:40|15197.33|15077.33|15195.6|15075.6|15197.36|15077.36|15195.6|15075.6|10
1647942470000|2022-03-22 09:47:50|15195.63|15075.63|15195.95|15075.95|15196.02|15076.02|15195.6|15075.6|9
1647942480000|2022-03-22 09:48:00|15195.82|15075.82|15195.95|15075.95|15195.95|15075.95|15195.46|15075.46|10
1647942490000|2022-03-22 09:48:10|15195.57|15075.57|15196.87|15076.87|15196.87|15076.87|15195.57|15075.57|9
1647942500000|2022-03-22 09:48:20|15197.01|15077.01|15198.53|15078.53|15198.56|15078.56|15197.01|15077.01|10
1647942510000|2022-03-22 09:48:30|15198.82|15078.82|15199.33|15079.33|15199.33|15079.33|15198.51|15078.51|10
1647942520000|2022-03-22 09:48:40|15199.34|15079.34|15198.33|15078.33|15199.34|15079.34|15198.33|15078.33|10
1647942530000|2022-03-22 09:48:50|15198.45|15078.45|15197.4|15077.4|15198.52|15078.52|15197.04|15077.04|10
1647942540000|2022-03-22 09:49:00|15197.33|15077.33|15197.47|15077.47|15197.77|15077.77|15196.98|15076.98|9
1647942550000|2022-03-22 09:49:10|15197.53|15077.53|15197.99|15077.99|15198.19|15078.19|15197.53|15077.53|8
1647942560000|2022-03-22 09:49:20|15197.7|15077.7|15198.44|15078.44|15198.79|15078.79|15197.7|15077.7|9
1647942570000|2022-03-22 09:49:30|15198.53|15078.53|15197.81|15077.81|15198.66|15078.66|15197.81|15077.81|10
1647942580000|2022-03-22 09:49:40|15197.69|15077.69|15195.17|15075.17|15197.69|15077.69|15195.17|15075.17|8
1647942590000|2022-03-22 09:49:50|15195.19|15075.19|15195.94|15075.94|15196.27|15076.27|15195.19|15075.19|10
1647942600000|2022-03-22 09:50:00|15196.12|15076.12|15195.96|15075.96|15196.12|15076.12|15195.68|15075.68|10
1647942610000|2022-03-22 09:50:10|15195.97|15075.97|15195.1|15075.1|15195.97|15075.97|15195.1|15075.1|10
1647942620000|2022-03-22 09:50:20|15195.66|15075.66|15195.84|15075.84|15195.84|15075.84|15195.55|15075.55|6
1647942630000|2022-03-22 09:50:30|15195.82|15075.82|15196.59|15076.59|15196.59|15076.59|15195.82|15075.82|10
1647942640000|2022-03-22 09:50:40|15196.62|15076.62|15196.07|15076.07|15196.66|15076.66|15196.07|15076.07|9
1647942650000|2022-03-22 09:50:50|15196.19|15076.19|15198.14|15078.14|15198.14|15078.14|15196.19|15076.19|10
1647942660000|2022-03-22 09:51:00|15197.94|15077.94|15198.32|15078.32|15198.35|15078.35|15197.83|15077.83|9
1647942670000|2022-03-22 09:51:10|15198.55|15078.55|15198.56|15078.56|15198.86|15078.86|15197.21|15077.21|10
1647942680000|2022-03-22 09:51:20|15198.42|15078.42|15197.85|15077.85|15198.42|15078.42|15197.59|15077.59|10
1647942690000|2022-03-22 09:51:30|15197.89|15077.89|15198.12|15078.12|15198.16|15078.16|15197.03|15077.03|10
1647942700000|2022-03-22 09:51:40|15197.97|15077.97|15198.38|15078.38|15198.6|15078.6|15197.97|15077.97|7
1647942710000|2022-03-22 09:51:50|15198.77|15078.77|15199.18|15079.18|15199.18|15079.18|15198.68|15078.68|9
1647942720000|2022-03-22 09:52:00|15198.9|15078.9|15200.14|15080.14|15200.14|15080.14|15198.9|15078.9|10
1647942730000|2022-03-22 09:52:10|15200.16|15080.16|15200.6|15080.6|15201.24|15081.24|15200.16|15080.16|10
1647942740000|2022-03-22 09:52:20|15200.7|15080.7|15201.04|15081.04|15201.04|15081.04|15200.54|15080.54|9
1647942750000|2022-03-22 09:52:30|15200.97|15080.97|15201.19|15081.19|15201.27|15081.27|15200.62|15080.62|8
1647942760000|2022-03-22 09:52:40|15201.44|15081.44|15201.97|15081.97|15202.22|15082.22|15201.44|15081.44|10
1647942770000|2022-03-22 09:52:50|15201.79|15081.79|15202.44|15082.44|15202.44|15082.44|15201.79|15081.79|10
1647942780000|2022-03-22 09:53:00|15202.58|15082.58|15202.89|15082.89|15202.92|15082.92|15202.55|15082.55|8
1647942790000|2022-03-22 09:53:10|15201.97|15081.97|15201.67|15081.67|15201.97|15081.97|15201.34|15081.34|9
1647942800000|2022-03-22 09:53:20|15201.19|15081.19|15202.29|15082.29|15202.37|15082.37|15201.19|15081.19|7
1647942810000|2022-03-22 09:53:30|15202.16|15082.16|15202.78|15082.78|15203.02|15083.02|15202.16|15082.16|10
1647942820000|2022-03-22 09:53:40|15202.6|15082.6|15202.12|15082.12|15202.6|15082.6|15202.12|15082.12|9
1647942830000|2022-03-22 09:53:50|15202.09|15082.09|15200.63|15080.63|15202.09|15082.09|15200.63|15080.63|9
1647942840000|2022-03-22 09:54:00|15200.62|15080.62|15200.68|15080.68|15200.68|15080.68|15200.33|15080.33|8
1647942850000|2022-03-22 09:54:10|15200.84|15080.84|15201.1|15081.1|15201.1|15081.1|15200.51|15080.51|10
1647942860000|2022-03-22 09:54:20|15201.16|15081.16|15200.98|15080.98|15201.16|15081.16|15200.44|15080.44|10
1647942870000|2022-03-22 09:54:30|15201|15081|15201.96|15081.96|15202.23|15082.23|15200.98|15080.98|10
1647942880000|2022-03-22 09:54:40|15201.94|15081.94|15201.54|15081.54|15201.94|15081.94|15201.24|15081.24|10
1647942890000|2022-03-22 09:54:50|15201.32|15081.32|15202.47|15082.47|15202.47|15082.47|15200.91|15080.91|10
1647942900000|2022-03-22 09:55:00|15203.25|15083.25|15203.75|15083.75|15203.97|15083.97|15203.15|15083.15|10
1647942910000|2022-03-22 09:55:10|15203.74|15083.74|15205.59|15085.59|15205.59|15085.59|15203.7|15083.7|10
1647942920000|2022-03-22 09:55:20|15206.21|15086.21|15207.08|15087.08|15207.1|15087.1|15206.21|15086.21|10
1647942930000|2022-03-22 09:55:30|15206.8|15086.8|15207.48|15087.48|15207.48|15087.48|15206.75|15086.75|8
1647942940000|2022-03-22 09:55:40|15208.2|15088.2|15209.39|15089.39|15209.39|15089.39|15208.2|15088.2|9
1647942950000|2022-03-22 09:55:50|15209.59|15089.59|15208.36|15088.36|15210.18|15090.18|15208.36|15088.36|10
1647942960000|2022-03-22 09:56:00|15208.37|15088.37|15208.1|15088.1|15208.37|15088.37|15207.66|15087.66|10
1647942970000|2022-03-22 09:56:10|15207.81|15087.81|15203.94|15083.94|15207.81|15087.81|15203.94|15083.94|10
1647942980000|2022-03-22 09:56:20|15203.88|15083.88|15199.7|15079.7|15203.88|15083.88|15199.46|15079.46|10
1647942990000|2022-03-22 09:56:30|15199.64|15079.64|15198.73|15078.73|15199.78|15079.78|15198.73|15078.73|9
1647943000000|2022-03-22 09:56:40|15198.83|15078.83|15197.15|15077.15|15198.83|15078.83|15197.15|15077.15|10
1647943010000|2022-03-22 09:56:50|15197.07|15077.07|15197.7|15077.7|15197.7|15077.7|15197|15077|9
1647943020000|2022-03-22 09:57:00|15197.77|15077.77|15198.65|15078.65|15198.65|15078.65|15197.58|15077.58|8
1647943030000|2022-03-22 09:57:10|15198.6|15078.6|15198.79|15078.79|15198.98|15078.98|15198.09|15078.09|9
1647943040000|2022-03-22 09:57:20|15198.6|15078.6|15198.9|15078.9|15199.01|15079.01|15198.6|15078.6|10
1647943050000|2022-03-22 09:57:30|15199.7|15079.7|15200.44|15080.44|15200.44|15080.44|15199.51|15079.51|9
1647943060000|2022-03-22 09:57:40|15200.65|15080.65|15202.29|15082.29|15202.29|15082.29|15200.65|15080.65|10
1647943070000|2022-03-22 09:57:50|15202.18|15082.18|15202.15|15082.15|15202.51|15082.51|15202.1|15082.1|9
1647943080000|2022-03-22 09:58:00|15201.87|15081.87|15201.7|15081.7|15201.87|15081.87|15201.64|15081.64|10
1647943090000|2022-03-22 09:58:10|15200.92|15080.92|15198.92|15078.92|15200.92|15080.92|15198.92|15078.92|8
1647943100000|2022-03-22 09:58:20|15198.16|15078.16|15196.47|15076.47|15198.16|15078.16|15196.47|15076.47|9
1647943110000|2022-03-22 09:58:30|15196.48|15076.48|15198.55|15078.55|15198.79|15078.79|15196.4|15076.4|10
1647943120000|2022-03-22 09:58:40|15198.64|15078.64|15199.42|15079.42|15199.42|15079.42|15198.35|15078.35|10
1647943130000|2022-03-22 09:58:50|15199.48|15079.48|15199.54|15079.54|15199.59|15079.59|15199.23|15079.23|9
1647943140000|2022-03-22 09:59:00|15199.56|15079.56|15199.18|15079.18|15199.61|15079.61|15198.98|15078.98|8
1647943150000|2022-03-22 09:59:10|15199.32|15079.32|15199.11|15079.11|15199.32|15079.32|15197.6|15077.6|10
1647943160000|2022-03-22 09:59:20|15199.53|15079.53|15199.91|15079.91|15200.03|15080.03|15199.53|15079.53|10
1647943170000|2022-03-22 09:59:30|15199.95|15079.95|15199.26|15079.26|15199.98|15079.98|15199.26|15079.26|9
1647943180000|2022-03-22 09:59:40|15199.41|15079.41|15199.41|15079.41|15199.61|15079.61|15199.1|15079.1|6
1647943190000|2022-03-22 09:59:50|15199.42|15079.42|15200.9|15080.9|15200.91|15080.91|15199.42|15079.42|9
1647943200000|2022-03-22 10:00:00|15200.75|15080.75|15197.56|15077.56|15200.75|15080.75|15197.46|15077.46|10
1647943210000|2022-03-22 10:00:10|15197.45|15077.45|15197.56|15077.56|15197.71|15077.71|15197.34|15077.34|9
1647943220000|2022-03-22 10:00:20|15197.48|15077.48|15198.12|15078.12|15198.15|15078.15|15197.36|15077.36|10
1647943230000|2022-03-22 10:00:30|15198.07|15078.07|15197.96|15077.96|15198.16|15078.16|15197.55|15077.55|9
1647943240000|2022-03-22 10:00:40|15198.21|15078.21|15196.94|15076.94|15198.38|15078.38|15196.94|15076.94|10
1647943250000|2022-03-22 10:00:50|15196.88|15076.88|15195.73|15075.73|15196.88|15076.88|15195.73|15075.73|9
1647943260000|2022-03-22 10:01:00|15195.71|15075.71|15196.64|15076.64|15196.77|15076.77|15195.71|15075.71|8
1647943270000|2022-03-22 10:01:10|15196.56|15076.56|15196.94|15076.94|15197.04|15077.04|15196.56|15076.56|9
1647943280000|2022-03-22 10:01:20|15197.4|15077.4|15197.79|15077.79|15197.79|15077.79|15197.21|15077.21|9
1647943290000|2022-03-22 10:01:30|15197.75|15077.75|15198.69|15078.69|15198.69|15078.69|15197.65|15077.65|8
1647943300000|2022-03-22 10:01:40|15199.77|15079.77|15199.74|15079.74|15199.91|15079.91|15199.58|15079.58|9
1647943310000|2022-03-22 10:01:50|15199.63|15079.63|15200.01|15080.01|15200.01|15080.01|15199.62|15079.62|8
1647943320000|2022-03-22 10:02:00|15200.12|15080.12|15200.52|15080.52|15200.8|15080.8|15199.79|15079.79|10
1647943330000|2022-03-22 10:02:10|15200.39|15080.39|15198.92|15078.92|15200.39|15080.39|15198.87|15078.87|10
1647943340000|2022-03-22 10:02:20|15198.7|15078.7|15197.15|15077.15|15199.3|15079.3|15197.07|15077.07|10
1647943350000|2022-03-22 10:02:30|15196.77|15076.77|15195.14|15075.14|15196.77|15076.77|15195.14|15075.14|10
1647943360000|2022-03-22 10:02:40|15195.21|15075.21|15196.85|15076.85|15196.85|15076.85|15195.21|15075.21|10
1647943370000|2022-03-22 10:02:50|15196.74|15076.74|15197.11|15077.11|15197.11|15077.11|15196.01|15076.01|10
1647943380000|2022-03-22 10:03:00|15197.37|15077.37|15198.05|15078.05|15198.05|15078.05|15197.37|15077.37|9
1647943390000|2022-03-22 10:03:10|15198.07|15078.07|15197.3|15077.3|15198.07|15078.07|15197.3|15077.3|9
1647943400000|2022-03-22 10:03:20|15197.32|15077.32|15197|15077|15197.32|15077.32|15197|15077|9
1647943410000|2022-03-22 10:03:30|15196.82|15076.82|15196.36|15076.36|15196.94|15076.94|15196.08|15076.08|8
1647943420000|2022-03-22 10:03:40|15196.32|15076.32|15195.3|15075.3|15196.39|15076.39|15195.1|15075.1|9
1647943430000|2022-03-22 10:03:50|15195.07|15075.07|15193.31|15073.31|15195.07|15075.07|15193.31|15073.31|8
1647943440000|2022-03-22 10:04:00|15193.06|15073.06|15192.49|15072.49|15193.2|15073.2|15192.49|15072.49|9
1647943450000|2022-03-22 10:04:10|15192.69|15072.69|15193.6|15073.6|15193.6|15073.6|15192.69|15072.69|9
1647943460000|2022-03-22 10:04:20|15193.68|15073.68|15194.62|15074.62|15194.62|15074.62|15193.68|15073.68|9
1647943470000|2022-03-22 10:04:30|15194.61|15074.61|15195.14|15075.14|15195.22|15075.22|15194.61|15074.61|10
1647943480000|2022-03-22 10:04:40|15195.11|15075.11|15194.78|15074.78|15195.11|15075.11|15194.78|15074.78|10
1647943490000|2022-03-22 10:04:50|15194.6|15074.6|15194.45|15074.45|15194.62|15074.62|15194.32|15074.32|10
1647943500000|2022-03-22 10:05:00|15194.56|15074.56|15194.02|15074.02|15194.83|15074.83|15193.99|15073.99|7
1647943510000|2022-03-22 10:05:10|15193.8|15073.8|15191.81|15071.81|15193.8|15073.8|15191.81|15071.81|8
1647943520000|2022-03-22 10:05:20|15191.58|15071.58|15190.73|15070.73|15191.58|15071.58|15190.68|15070.68|9
1647943530000|2022-03-22 10:05:30|15190.79|15070.79|15192.32|15072.32|15192.59|15072.59|15190.79|15070.79|10
1647943540000|2022-03-22 10:05:40|15192.23|15072.23|15191.43|15071.43|15192.27|15072.27|15191.32|15071.32|9
1647943550000|2022-03-22 10:05:50|15191.34|15071.34|15189.86|15069.86|15191.34|15071.34|15189.86|15069.86|8
1647943560000|2022-03-22 10:06:00|15189.8|15069.8|15189.16|15069.16|15189.92|15069.92|15189.11|15069.11|9
1647943570000|2022-03-22 10:06:10|15189.09|15069.09|15185.99|15065.99|15189.09|15069.09|15185.8|15065.8|10
1647943580000|2022-03-22 10:06:20|15185.87|15065.87|15185.77|15065.77|15185.87|15065.87|15185.22|15065.22|10
1647943590000|2022-03-22 10:06:30|15185.84|15065.84|15185.37|15065.37|15185.98|15065.98|15185.35|15065.35|9
1647943600000|2022-03-22 10:06:40|15185.94|15065.94|15184.42|15064.42|15185.94|15065.94|15184.41|15064.41|10
1647943610000|2022-03-22 10:06:50|15184.57|15064.57|15183.96|15063.96|15184.79|15064.79|15183.93|15063.93|9
1647943620000|2022-03-22 10:07:00|15184.59|15064.59|15183.92|15063.92|15184.61|15064.61|15182.67|15062.67|9
1647943630000|2022-03-22 10:07:10|15183.85|15063.85|15184.84|15064.84|15184.84|15064.84|15182.78|15062.78|9
1647943640000|2022-03-22 10:07:20|15184.89|15064.89|15185.69|15065.69|15186.06|15066.06|15184.89|15064.89|9
1647943650000|2022-03-22 10:07:30|15185.55|15065.55|15185.72|15065.72|15186.46|15066.46|15185.36|15065.36|9
1647943660000|2022-03-22 10:07:40|15185.63|15065.63|15187.04|15067.04|15187.04|15067.04|15185.61|15065.61|10
1647943670000|2022-03-22 10:07:50|15187.06|15067.06|15187.61|15067.61|15187.64|15067.64|15187.06|15067.06|8
1647943680000|2022-03-22 10:08:00|15187.62|15067.62|15189.19|15069.19|15189.19|15069.19|15187.62|15067.62|10
1647943690000|2022-03-22 10:08:10|15189.03|15069.03|15188.63|15068.63|15189.17|15069.17|15188.55|15068.55|10
1647943700000|2022-03-22 10:08:20|15188.81|15068.81|15189.1|15069.1|15189.75|15069.75|15188.81|15068.81|9
1647943710000|2022-03-22 10:08:30|15189.13|15069.13|15187.5|15067.5|15189.16|15069.16|15187.5|15067.5|10
1647943720000|2022-03-22 10:08:40|15187.47|15067.47|15187.89|15067.89|15187.89|15067.89|15186.62|15066.62|6
1647943730000|2022-03-22 10:08:50|15187.95|15067.95|15186.52|15066.52|15188.01|15068.01|15186.12|15066.12|9
1647943740000|2022-03-22 10:09:00|15186.6|15066.6|15185.42|15065.42|15186.61|15066.61|15185.17|15065.17|8
1647943750000|2022-03-22 10:09:10|15185.36|15065.36|15184.37|15064.37|15185.41|15065.41|15184.34|15064.34|7
1647943760000|2022-03-22 10:09:20|15184.27|15064.27|15182.95|15062.95|15184.27|15064.27|15182.72|15062.72|9
1647943770000|2022-03-22 10:09:30|15182.85|15062.85|15182.54|15062.54|15183.4|15063.4|15182.4|15062.4|9
1647943780000|2022-03-22 10:09:40|15182.41|15062.41|15181.05|15061.05|15182.59|15062.59|15181.05|15061.05|10
1647943790000|2022-03-22 10:09:50|15180.62|15060.62|15180.64|15060.64|15180.69|15060.69|15180.56|15060.56|7
1647943800000|2022-03-22 10:10:00|15180.93|15060.93|15179.35|15059.35|15181.33|15061.33|15179.35|15059.35|10
1647943810000|2022-03-22 10:10:10|15179.34|15059.34|15178.62|15058.62|15179.34|15059.34|15178.56|15058.56|9
1647943820000|2022-03-22 10:10:20|15178.14|15058.14|15176.36|15056.36|15178.14|15058.14|15176.33|15056.33|9
1647943830000|2022-03-22 10:10:30|15176.39|15056.39|15175.9|15055.9|15176.39|15056.39|15175.9|15055.9|7
1647943840000|2022-03-22 10:10:40|15175.91|15055.91|15176.57|15056.57|15176.57|15056.57|15175.44|15055.44|9
1647943850000|2022-03-22 10:10:50|15176.54|15056.54|15176.28|15056.28|15176.72|15056.72|15175.86|15055.86|8
1647943860000|2022-03-22 10:11:00|15176.01|15056.01|15175.49|15055.49|15176.01|15056.01|15175.22|15055.22|9
1647943870000|2022-03-22 10:11:10|15175.53|15055.53|15177.09|15057.09|15177.09|15057.09|15175.53|15055.53|9
1647943880000|2022-03-22 10:11:20|15177.12|15057.12|15180.18|15060.18|15180.18|15060.18|15177.12|15057.12|10
1647943890000|2022-03-22 10:11:30|15180.22|15060.22|15181.23|15061.23|15181.23|15061.23|15180.17|15060.17|10
1647943900000|2022-03-22 10:11:40|15182.03|15062.03|15183.04|15063.04|15183.08|15063.08|15182.02|15062.02|10
1647943910000|2022-03-22 10:11:50|15183.26|15063.26|15185.19|15065.19|15185.19|15065.19|15183.26|15063.26|9
1647943920000|2022-03-22 10:12:00|15185.13|15065.13|15185.67|15065.67|15185.71|15065.71|15185.13|15065.13|8
1647943930000|2022-03-22 10:12:10|15185.4|15065.4|15186.83|15066.83|15186.83|15066.83|15185.4|15065.4|10
1647943940000|2022-03-22 10:12:20|15186.81|15066.81|15191.53|15071.53|15191.53|15071.53|15186.81|15066.81|10
1647943950000|2022-03-22 10:12:30|15191.72|15071.72|15192.54|15072.54|15193.12|15073.12|15191.72|15071.72|8
1647943960000|2022-03-22 10:12:40|15192.51|15072.51|15194.35|15074.35|15194.35|15074.35|15192.14|15072.14|9
1647943970000|2022-03-22 10:12:50|15194.64|15074.64|15195.6|15075.6|15195.81|15075.81|15194.64|15074.64|10
1647943980000|2022-03-22 10:13:00|15195.52|15075.52|15194.4|15074.4|15195.54|15075.54|15194.4|15074.4|10
1647943990000|2022-03-22 10:13:10|15194.19|15074.19|15193.34|15073.34|15194.19|15074.19|15193.34|15073.34|8
1647944000000|2022-03-22 10:13:20|15193.66|15073.66|15191.03|15071.03|15193.66|15073.66|15191.03|15071.03|9
1647944010000|2022-03-22 10:13:30|15191.23|15071.23|15190.22|15070.22|15191.23|15071.23|15190.17|15070.17|10
1647944020000|2022-03-22 10:13:40|15190.5|15070.5|15198.52|15078.52|15198.52|15078.52|15190.5|15070.5|8
1647944030000|2022-03-22 10:13:50|15198.5|15078.5|15203.46|15083.46|15203.53|15083.53|15198.5|15078.5|9
1647944040000|2022-03-22 10:14:00|15203.02|15083.02|15203.48|15083.48|15203.6|15083.6|15203.02|15083.02|9
1647944050000|2022-03-22 10:14:10|15203.68|15083.68|15204.68|15084.68|15204.78|15084.78|15203.3|15083.3|10
1647944060000|2022-03-22 10:14:20|15204.81|15084.81|15205.52|15085.52|15205.52|15085.52|15204.14|15084.14|10
1647944070000|2022-03-22 10:14:30|15206.03|15086.03|15206.82|15086.82|15206.93|15086.93|15206.03|15086.03|9
1647944080000|2022-03-22 10:14:40|15206.81|15086.81|15207.64|15087.64|15207.78|15087.78|15206.7|15086.7|10
1647944090000|2022-03-22 10:14:50|15207.81|15087.81|15209.67|15089.67|15209.71|15089.71|15207.64|15087.64|9
1647944100000|2022-03-22 10:15:00|15209.7|15089.7|15214.16|15094.16|15214.36|15094.36|15209.7|15089.7|9
1647944110000|2022-03-22 10:15:10|15214.06|15094.06|15213.11|15093.11|15214.48|15094.48|15213.11|15093.11|9
1647944120000|2022-03-22 10:15:20|15213.01|15093.01|15212.23|15092.23|15213.01|15093.01|15212.23|15092.23|9
1647944130000|2022-03-22 10:15:30|15212.12|15092.12|15211.9|15091.9|15212.12|15092.12|15211.25|15091.25|9
1647944140000|2022-03-22 10:15:40|15211.69|15091.69|15211.3|15091.3|15211.74|15091.74|15211.05|15091.05|9
1647944150000|2022-03-22 10:15:50|15211.66|15091.66|15212.14|15092.14|15212.24|15092.24|15211.66|15091.66|10
1647944160000|2022-03-22 10:16:00|15212.49|15092.49|15213.01|15093.01|15213.01|15093.01|15212.32|15092.32|9
1647944170000|2022-03-22 10:16:10|15213.04|15093.04|15213.43|15093.43|15213.43|15093.43|15212.9|15092.9|9
1647944180000|2022-03-22 10:16:20|15213.44|15093.44|15214.8|15094.8|15214.8|15094.8|15212.1|15092.1|10
1647944190000|2022-03-22 10:16:30|15214.62|15094.62|15215.02|15095.02|15215.89|15095.89|15214.62|15094.62|8
1647944200000|2022-03-22 10:16:40|15214.82|15094.82|15214.23|15094.23|15214.95|15094.95|15214.23|15094.23|9
1647944210000|2022-03-22 10:16:50|15213.9|15093.9|15213.55|15093.55|15213.9|15093.9|15213.54|15093.54|10
1647944220000|2022-03-22 10:17:00|15213.43|15093.43|15213.12|15093.12|15213.93|15093.93|15213.12|15093.12|10
1647944230000|2022-03-22 10:17:10|15213.24|15093.24|15215.54|15095.54|15215.54|15095.54|15213.24|15093.24|10
1647944240000|2022-03-22 10:17:20|15215.55|15095.55|15215.71|15095.71|15215.75|15095.75|15215.06|15095.06|9
1647944250000|2022-03-22 10:17:30|15215.92|15095.92|15219.54|15099.54|15219.54|15099.54|15215.92|15095.92|10
1647944260000|2022-03-22 10:17:40|15219.6|15099.6|15220.13|15100.13|15220.37|15100.37|15219.6|15099.6|10
1647944270000|2022-03-22 10:17:50|15220.17|15100.17|15219.76|15099.76|15220.17|15100.17|15219.72|15099.72|10
1647944280000|2022-03-22 10:18:00|15219.77|15099.77|15219.34|15099.34|15219.99|15099.99|15219.24|15099.24|10
1647944290000|2022-03-22 10:18:10|15219.37|15099.37|15218.83|15098.83|15219.37|15099.37|15218.16|15098.16|10
1647944300000|2022-03-22 10:18:20|15218.86|15098.86|15213.06|15093.06|15219.03|15099.03|15212.81|15092.81|10
1647944310000|2022-03-22 10:18:30|15213.1|15093.1|15211.89|15091.89|15213.13|15093.13|15211.64|15091.64|10
1647944320000|2022-03-22 10:18:40|15212.24|15092.24|15214.97|15094.97|15215.03|15095.03|15212.24|15092.24|9
1647944330000|2022-03-22 10:18:50|15215.47|15095.47|15216.26|15096.26|15216.4|15096.4|15215.47|15095.47|9
1647944340000|2022-03-22 10:19:00|15216.28|15096.28|15218.02|15098.02|15218.02|15098.02|15216.28|15096.28|10
1647944350000|2022-03-22 10:19:10|15218.12|15098.12|15220.92|15100.92|15220.96|15100.96|15218.12|15098.12|10
1647944360000|2022-03-22 10:19:20|15221|15101|15220.09|15100.09|15221.17|15101.17|15219.97|15099.97|8
1647944370000|2022-03-22 10:19:30|15219.89|15099.89|15223.23|15103.23|15223.23|15103.23|15219.89|15099.89|9
1647944380000|2022-03-22 10:19:40|15223.38|15103.38|15224.47|15104.47|15224.64|15104.64|15223.38|15103.38|10
1647944390000|2022-03-22 10:19:50|15224.36|15104.36|15223.93|15103.93|15225.38|15105.38|15223.93|15103.93|9
1647944400000|2022-03-22 10:20:00|15223.86|15103.86|15225.33|15105.33|15225.79|15105.79|15223.79|15103.79|9
1647944410000|2022-03-22 10:20:10|15225.56|15105.56|15226.27|15106.27|15226.39|15106.39|15224.23|15104.23|10
1647944420000|2022-03-22 10:20:20|15226.22|15106.22|15226.2|15106.2|15226.4|15106.4|15225.98|15105.98|9
1647944430000|2022-03-22 10:20:30|15226.24|15106.24|15227.77|15107.77|15227.77|15107.77|15226.24|15106.24|9
1647944440000|2022-03-22 10:20:40|15227.76|15107.76|15227.99|15107.99|15227.99|15107.99|15227.76|15107.76|9
1647944450000|2022-03-22 10:20:50|15228.04|15108.04|15229.16|15109.16|15229.27|15109.27|15228.04|15108.04|10
1647944460000|2022-03-22 10:21:00|15230.68|15110.68|15232.7|15112.7|15232.7|15112.7|15230.68|15110.68|10
1647944470000|2022-03-22 10:21:10|15233|15113|15233.87|15113.87|15233.9|15113.9|15232.61|15112.61|10
1647944480000|2022-03-22 10:21:20|15234.16|15114.16|15234.65|15114.65|15234.79|15114.79|15234.16|15114.16|10
1647944490000|2022-03-22 10:21:30|15234.44|15114.44|15234.31|15114.31|15234.45|15114.45|15234.25|15114.25|9
1647944500000|2022-03-22 10:21:40|15234.56|15114.56|15234.8|15114.8|15234.85|15114.85|15234.3|15114.3|10
1647944510000|2022-03-22 10:21:50|15234.71|15114.71|15236.5|15116.5|15236.52|15116.52|15234.3|15114.3|10
1647944520000|2022-03-22 10:22:00|15236.46|15116.46|15237.88|15117.88|15237.88|15117.88|15236.26|15116.26|10
1647944530000|2022-03-22 10:22:10|15237.92|15117.92|15237.36|15117.36|15237.92|15117.92|15236.57|15116.57|10
1647944540000|2022-03-22 10:22:20|15237.57|15117.57|15237.77|15117.77|15238.37|15118.37|15237.3|15117.3|10
1647944550000|2022-03-22 10:22:30|15237.71|15117.71|15237.46|15117.46|15237.71|15117.71|15237.25|15117.25|8
1647944560000|2022-03-22 10:22:40|15237.3|15117.3|15236.86|15116.86|15237.3|15117.3|15236.8|15116.8|10
1647944570000|2022-03-22 10:22:50|15237.04|15117.04|15237.9|15117.9|15237.9|15117.9|15237.04|15117.04|9
1647944580000|2022-03-22 10:23:00|15237.88|15117.88|15238.56|15118.56|15238.56|15118.56|15237.74|15117.74|9
1647944590000|2022-03-22 10:23:10|15238.77|15118.77|15242.22|15122.22|15242.22|15122.22|15238.77|15118.77|9
1647944600000|2022-03-22 10:23:20|15241.87|15121.87|15242.26|15122.26|15242.41|15122.41|15241.85|15121.85|9
1647944610000|2022-03-22 10:23:30|15242.07|15122.07|15245.6|15125.6|15245.6|15125.6|15241.98|15121.98|10
1647944620000|2022-03-22 10:23:40|15245.78|15125.78|15246.07|15126.07|15246.47|15126.47|15245.31|15125.31|10
1647944630000|2022-03-22 10:23:50|15246.39|15126.39|15246.41|15126.41|15246.58|15126.58|15246.07|15126.07|10
1647944640000|2022-03-22 10:24:00|15245.71|15125.71|15240.1|15120.1|15245.8|15125.8|15240.1|15120.1|10
1647944650000|2022-03-22 10:24:10|15236.51|15116.51|15242.24|15122.24|15242.24|15122.24|15234.06|15114.06|10
1647944660000|2022-03-22 10:24:20|15242.43|15122.43|15241|15121|15242.43|15122.43|15239.68|15119.68|10
1647944670000|2022-03-22 10:24:30|15240.92|15120.92|15249.2|15129.2|15250.38|15130.38|15240.49|15120.49|10
1647944680000|2022-03-22 10:24:40|15250.05|15130.05|15247.67|15127.67|15250.05|15130.05|15247.67|15127.67|9
1647944690000|2022-03-22 10:24:50|15246.86|15126.86|15245.52|15125.52|15246.86|15126.86|15244.88|15124.88|10
1647944700000|2022-03-22 10:25:00|15246.01|15126.01|15247.52|15127.52|15247.52|15127.52|15245.33|15125.33|10
1647944710000|2022-03-22 10:25:10|15247.36|15127.36|15246.68|15126.68|15247.81|15127.81|15246.62|15126.62|10
1647944720000|2022-03-22 10:25:20|15246.93|15126.93|15246.35|15126.35|15246.93|15126.93|15246.21|15126.21|9
1647944730000|2022-03-22 10:25:30|15246.14|15126.14|15246.17|15126.17|15246.25|15126.25|15245.92|15125.92|10
1647944740000|2022-03-22 10:25:40|15246.39|15126.39|15246.68|15126.68|15246.92|15126.92|15246.23|15126.23|9
1647944750000|2022-03-22 10:25:50|15246.56|15126.56|15247.6|15127.6|15247.65|15127.65|15246.56|15126.56|10
1647944760000|2022-03-22 10:26:00|15247.63|15127.63|15248.01|15128.01|15248.05|15128.05|15247.12|15127.12|10
1647944770000|2022-03-22 10:26:10|15248.02|15128.02|15247.26|15127.26|15248.34|15128.34|15246.65|15126.65|10
1647944780000|2022-03-22 10:26:20|15247.33|15127.33|15245.95|15125.95|15247.33|15127.33|15245.95|15125.95|10
1647944790000|2022-03-22 10:26:30|15246.31|15126.31|15246.46|15126.46|15246.46|15126.46|15245.83|15125.83|10
1647944800000|2022-03-22 10:26:40|15246.41|15126.41|15245.5|15125.5|15246.41|15126.41|15245.27|15125.27|10
1647944810000|2022-03-22 10:26:50|15245.09|15125.09|15243.86|15123.86|15245.38|15125.38|15243.86|15123.86|9
1647944820000|2022-03-22 10:27:00|15244.01|15124.01|15243.22|15123.22|15244.01|15124.01|15242.25|15122.25|10
1647944830000|2022-03-22 10:27:10|15242.95|15122.95|15242.7|15122.7|15243.24|15123.24|15242.64|15122.64|10
1647944840000|2022-03-22 10:27:20|15242.55|15122.55|15243.25|15123.25|15243.57|15123.57|15242.22|15122.22|9
1647944850000|2022-03-22 10:27:30|15243.51|15123.51|15242.47|15122.47|15243.61|15123.61|15242.47|15122.47|9
1647944860000|2022-03-22 10:27:40|15242.27|15122.27|15242.54|15122.54|15242.54|15122.54|15241.56|15121.56|10
1647944870000|2022-03-22 10:27:50|15242.26|15122.26|15244.32|15124.32|15244.32|15124.32|15242.26|15122.26|10
1647944880000|2022-03-22 10:28:00|15244.42|15124.42|15245.64|15125.64|15245.64|15125.64|15244.42|15124.42|9
1647944890000|2022-03-22 10:28:10|15245.72|15125.72|15247.22|15127.22|15247.22|15127.22|15245.17|15125.17|10
1647944900000|2022-03-22 10:28:20|15247.2|15127.2|15246.67|15126.67|15247.98|15127.98|15246.65|15126.65|9
1647944910000|2022-03-22 10:28:30|15246.84|15126.84|15244.61|15124.61|15246.84|15126.84|15244.61|15124.61|10
1647944920000|2022-03-22 10:28:40|15244.67|15124.67|15244.22|15124.22|15244.67|15124.67|15244.22|15124.22|8
1647944930000|2022-03-22 10:28:50|15244.05|15124.05|15245.4|15125.4|15245.4|15125.4|15243.39|15123.39|10
1647944940000|2022-03-22 10:29:00|15245.49|15125.49|15246.29|15126.29|15246.32|15126.32|15245.39|15125.39|10
1647944950000|2022-03-22 10:29:10|15246.43|15126.43|15248.2|15128.2|15248.2|15128.2|15244.88|15124.88|10
1647944960000|2022-03-22 10:29:20|15248.45|15128.45|15249.22|15129.22|15249.23|15129.23|15248.3|15128.3|10
1647944970000|2022-03-22 10:29:30|15249.05|15129.05|15254.13|15134.13|15254.13|15134.13|15249.05|15129.05|10
1647944980000|2022-03-22 10:29:40|15255.08|15135.08|15254.61|15134.61|15255.35|15135.35|15254.61|15134.61|10
1647944990000|2022-03-22 10:29:50|15254.36|15134.36|15254.76|15134.76|15254.86|15134.86|15254.27|15134.27|10
1647945000000|2022-03-22 10:30:00|15254.7|15134.7|15255.01|15135.01|15255.36|15135.36|15254.7|15134.7|10
1647945010000|2022-03-22 10:30:10|15254.94|15134.94|15256.4|15136.4|15256.4|15136.4|15254.75|15134.75|10
1647945020000|2022-03-22 10:30:20|15257.2|15137.2|15259.07|15139.07|15259.36|15139.36|15257.2|15137.2|9
1647945030000|2022-03-22 10:30:30|15259.46|15139.46|15259.06|15139.06|15260.46|15140.46|15259.06|15139.06|10
1647945040000|2022-03-22 10:30:40|15258.08|15138.08|15254.39|15134.39|15258.11|15138.11|15254.39|15134.39|10
1647945050000|2022-03-22 10:30:50|15254.06|15134.06|15255.59|15135.59|15255.61|15135.61|15254|15134|10
1647945060000|2022-03-22 10:31:00|15255.51|15135.51|15258.25|15138.25|15258.25|15138.25|15255.39|15135.39|10
1647945070000|2022-03-22 10:31:10|15259.32|15139.32|15263.02|15143.02|15263.02|15143.02|15259.32|15139.32|10
1647945080000|2022-03-22 10:31:20|15263.22|15143.22|15263.32|15143.32|15263.49|15143.49|15262.74|15142.74|9
1647945090000|2022-03-22 10:31:30|15262.94|15142.94|15260.99|15140.99|15262.94|15142.94|15260.99|15140.99|10
1647945100000|2022-03-22 10:31:40|15260.92|15140.92|15259.87|15139.87|15260.92|15140.92|15259.69|15139.69|10
1647945110000|2022-03-22 10:31:50|15259.88|15139.88|15260.41|15140.41|15261.3|15141.3|15259.7|15139.7|10
1647945120000|2022-03-22 10:32:00|15260.1|15140.1|15260.27|15140.27|15260.34|15140.34|15260.07|15140.07|10
1647945130000|2022-03-22 10:32:10|15260.51|15140.51|15262.51|15142.51|15262.51|15142.51|15260.33|15140.33|10
1647945140000|2022-03-22 10:32:20|15262.43|15142.43|15264.99|15144.99|15264.99|15144.99|15262.43|15142.43|10
1647945150000|2022-03-22 10:32:30|15265.01|15145.01|15265.86|15145.86|15265.91|15145.91|15264.66|15144.66|10
1647945160000|2022-03-22 10:32:40|15266.05|15146.05|15266.35|15146.35|15266.47|15146.47|15266.05|15146.05|10
1647945170000|2022-03-22 10:32:50|15267|15147|15267.42|15147.42|15267.55|15147.55|15266.97|15146.97|9
1647945180000|2022-03-22 10:33:00|15266.9|15146.9|15267.12|15147.12|15267.4|15147.4|15266.65|15146.65|9
1647945190000|2022-03-22 10:33:10|15266.55|15146.55|15266.7|15146.7|15267.58|15147.58|15266.55|15146.55|10
1647945200000|2022-03-22 10:33:20|15267.09|15147.09|15266.19|15146.19|15267.4|15147.4|15266.19|15146.19|10
1647945210000|2022-03-22 10:33:30|15267.19|15147.19|15271.67|15151.67|15271.67|15151.67|15266.47|15146.47|10
1647945220000|2022-03-22 10:33:40|15271|15151|15275.96|15155.96|15275.96|15155.96|15270.88|15150.88|10
1647945230000|2022-03-22 10:33:50|15276.92|15156.92|15285.01|15165.01|15285.01|15165.01|15276.92|15156.92|10
1647945240000|2022-03-22 10:34:00|15285.58|15165.58|15285.61|15165.61|15285.62|15165.62|15285.37|15165.37|9
1647945250000|2022-03-22 10:34:10|15286.18|15166.18|15284.81|15164.81|15286.34|15166.34|15284.81|15164.81|10
1647945260000|2022-03-22 10:34:20|15284.87|15164.87|15282.01|15162.01|15284.87|15164.87|15281.42|15161.42|10
1647945270000|2022-03-22 10:34:30|15282.15|15162.15|15275.99|15155.99|15282.15|15162.15|15275.99|15155.99|10
1647945280000|2022-03-22 10:34:40|15276.15|15156.15|15278.73|15158.73|15278.73|15158.73|15275.53|15155.53|10
1647945290000|2022-03-22 10:34:50|15278.47|15158.47|15278.64|15158.64|15278.64|15158.64|15276.65|15156.65|10
1647945300000|2022-03-22 10:35:00|15279.02|15159.02|15280.37|15160.37|15280.71|15160.71|15278.25|15158.25|10
1647945310000|2022-03-22 10:35:10|15280.64|15160.64|15282.2|15162.2|15282.2|15162.2|15280.44|15160.44|10
1647945320000|2022-03-22 10:35:20|15281.89|15161.89|15281.42|15161.42|15281.93|15161.93|15281.39|15161.39|8
1647945330000|2022-03-22 10:35:30|15280.4|15160.4|15279.47|15159.47|15280.4|15160.4|15279.27|15159.27|8
1647945340000|2022-03-22 10:35:40|15279.33|15159.33|15279.19|15159.19|15280.18|15160.18|15279.19|15159.19|10
1647945350000|2022-03-22 10:35:50|15278.97|15158.97|15277.91|15157.91|15279.58|15159.58|15277.33|15157.33|10
1647945360000|2022-03-22 10:36:00|15277.66|15157.66|15275.29|15155.29|15277.66|15157.66|15275.26|15155.26|10
1647945370000|2022-03-22 10:36:10|15275.37|15155.37|15276.19|15156.19|15276.19|15156.19|15275.16|15155.16|9
1647945380000|2022-03-22 10:36:20|15276.16|15156.16|15277.88|15157.88|15277.88|15157.88|15276.14|15156.14|10
1647945390000|2022-03-22 10:36:30|15277.85|15157.85|15278.46|15158.46|15278.67|15158.67|15277.85|15157.85|10
1647945400000|2022-03-22 10:36:40|15278.48|15158.48|15276.44|15156.44|15278.48|15158.48|15276.44|15156.44|10
1647945410000|2022-03-22 10:36:50|15276.36|15156.36|15277.64|15157.64|15277.8|15157.8|15276.36|15156.36|10
1647945420000|2022-03-22 10:37:00|15277.65|15157.65|15277.62|15157.62|15278.06|15158.06|15277.31|15157.31|10
1647945430000|2022-03-22 10:37:10|15277.65|15157.65|15276.8|15156.8|15277.98|15157.98|15276.8|15156.8|10
1647945440000|2022-03-22 10:37:20|15276.41|15156.41|15276.61|15156.61|15276.61|15156.61|15276.31|15156.31|10
1647945450000|2022-03-22 10:37:30|15276.11|15156.11|15274.71|15154.71|15276.11|15156.11|15274.71|15154.71|9
1647945460000|2022-03-22 10:37:40|15273.79|15153.79|15274.25|15154.25|15274.29|15154.29|15273.79|15153.79|9
1647945470000|2022-03-22 10:37:50|15274.05|15154.05|15272.2|15152.2|15274.46|15154.46|15272.14|15152.14|10
1647945480000|2022-03-22 10:38:00|15271.82|15151.82|15271.59|15151.59|15271.82|15151.82|15271.35|15151.35|9
1647945490000|2022-03-22 10:38:10|15271.66|15151.66|15269.94|15149.94|15271.69|15151.69|15269.94|15149.94|10
1647945500000|2022-03-22 10:38:20|15270.65|15150.65|15269.92|15149.92|15270.65|15150.65|15269.92|15149.92|9
1647945510000|2022-03-22 10:38:30|15269.71|15149.71|15268.74|15148.74|15269.71|15149.71|15268.14|15148.14|9
1647945520000|2022-03-22 10:38:40|15269.61|15149.61|15270.61|15150.61|15270.71|15150.71|15269.61|15149.61|10
1647945530000|2022-03-22 10:38:50|15270.68|15150.68|15270.09|15150.09|15270.79|15150.79|15269.76|15149.76|9
1647945540000|2022-03-22 10:39:00|15270.42|15150.42|15269.42|15149.42|15270.42|15150.42|15269.25|15149.25|9
1647945550000|2022-03-22 10:39:10|15269.53|15149.53|15269.29|15149.29|15269.78|15149.78|15269.29|15149.29|9
1647945560000|2022-03-22 10:39:20|15270.24|15150.24|15269.03|15149.03|15270.24|15150.24|15269.03|15149.03|7
1647945570000|2022-03-22 10:39:30|15268.96|15148.96|15267.34|15147.34|15268.96|15148.96|15267.34|15147.34|9
1647945580000|2022-03-22 10:39:40|15267.35|15147.35|15265.82|15145.82|15267.35|15147.35|15265.82|15145.82|9
1647945590000|2022-03-22 10:39:50|15265.21|15145.21|15264.36|15144.36|15265.21|15145.21|15263.81|15143.81|9
1647945600000|2022-03-22 10:40:00|15264.44|15144.44|15264.15|15144.15|15264.59|15144.59|15263.6|15143.6|10
1647945610000|2022-03-22 10:40:10|15264.31|15144.31|15265.15|15145.15|15265.15|15145.15|15263.78|15143.78|10
1647945620000|2022-03-22 10:40:20|15265.61|15145.61|15266.85|15146.85|15267.27|15147.27|15265.58|15145.58|10
1647945630000|2022-03-22 10:40:30|15266.39|15146.39|15266.37|15146.37|15266.6|15146.6|15266.27|15146.27|10
1647945640000|2022-03-22 10:40:40|15266.71|15146.71|15265.45|15145.45|15266.71|15146.71|15265.45|15145.45|10
1647945650000|2022-03-22 10:40:50|15265.51|15145.51|15266.84|15146.84|15266.98|15146.98|15264.8|15144.8|9
1647945660000|2022-03-22 10:41:00|15267.01|15147.01|15267.64|15147.64|15268.35|15148.35|15267.01|15147.01|10
1647945670000|2022-03-22 10:41:10|15267.67|15147.67|15266.5|15146.5|15267.67|15147.67|15266.41|15146.41|9
1647945680000|2022-03-22 10:41:20|15266.29|15146.29|15264.61|15144.61|15266.29|15146.29|15264.61|15144.61|8
1647945690000|2022-03-22 10:41:30|15264.58|15144.58|15263.71|15143.71|15264.58|15144.58|15263.71|15143.71|10
1647945700000|2022-03-22 10:41:40|15263.79|15143.79|15262.82|15142.82|15263.79|15143.79|15261.87|15141.87|10
1647945710000|2022-03-22 10:41:50|15263.33|15143.33|15264.36|15144.36|15264.45|15144.45|15263.05|15143.05|10
1647945720000|2022-03-22 10:42:00|15264.72|15144.72|15264.76|15144.76|15265.7|15145.7|15264.71|15144.71|10
1647945730000|2022-03-22 10:42:10|15264.73|15144.73|15264.74|15144.74|15265.25|15145.25|15264.24|15144.24|10
1647945740000|2022-03-22 10:42:20|15264.84|15144.84|15266.91|15146.91|15266.91|15146.91|15264.68|15144.68|10
1647945750000|2022-03-22 10:42:30|15267.31|15147.31|15269.67|15149.67|15269.67|15149.67|15267.31|15147.31|9
1647945760000|2022-03-22 10:42:40|15269.56|15149.56|15270.15|15150.15|15270.15|15150.15|15269.15|15149.15|9
1647945770000|2022-03-22 10:42:50|15270.17|15150.17|15270.09|15150.09|15270.6|15150.6|15270.05|15150.05|10
1647945780000|2022-03-22 10:43:00|15270|15150|15269.09|15149.09|15270|15150|15269.06|15149.06|9
1647945790000|2022-03-22 10:43:10|15269.18|15149.18|15269.68|15149.68|15269.68|15149.68|15268.85|15148.85|10
1647945800000|2022-03-22 10:43:20|15269.49|15149.49|15268.96|15148.96|15269.59|15149.59|15268.96|15148.96|8
1647945810000|2022-03-22 10:43:30|15268.87|15148.87|15268.93|15148.93|15268.93|15148.93|15268.43|15148.43|9
1647945820000|2022-03-22 10:43:40|15269.26|15149.26|15270.29|15150.29|15270.45|15150.45|15269.26|15149.26|9
1647945830000|2022-03-22 10:43:50|15270.38|15150.38|15269.94|15149.94|15270.99|15150.99|15269.94|15149.94|10
1647945840000|2022-03-22 10:44:00|15269.89|15149.89|15270.9|15150.9|15271.01|15151.01|15269.89|15149.89|9
1647945850000|2022-03-22 10:44:10|15270.85|15150.85|15271.64|15151.64|15272.12|15152.12|15270.84|15150.84|9
1647945860000|2022-03-22 10:44:20|15271.19|15151.19|15272.44|15152.44|15272.68|15152.68|15271.16|15151.16|10
1647945870000|2022-03-22 10:44:30|15272.35|15152.35|15271.72|15151.72|15272.35|15152.35|15271.52|15151.52|9
1647945880000|2022-03-22 10:44:40|15271.63|15151.63|15273.44|15153.44|15275.22|15155.22|15271.63|15151.63|10
1647945890000|2022-03-22 10:44:50|15273.85|15153.85|15273.32|15153.32|15273.85|15153.85|15272.6|15152.6|8
1647945900000|2022-03-22 10:45:00|15273.79|15153.79|15278.74|15158.74|15278.74|15158.74|15273.7|15153.7|10
1647945910000|2022-03-22 10:45:10|15279.64|15159.64|15282.73|15162.73|15282.8|15162.8|15279.64|15159.64|10
1647945920000|2022-03-22 10:45:20|15282.56|15162.56|15287.22|15167.22|15287.22|15167.22|15282.56|15162.56|10
1647945930000|2022-03-22 10:45:30|15287.39|15167.39|15288.54|15168.54|15288.54|15168.54|15287.39|15167.39|9
1647945940000|2022-03-22 10:45:40|15287.27|15167.27|15285.77|15165.77|15288.49|15168.49|15285.77|15165.77|10
1647945950000|2022-03-22 10:45:50|15285.7|15165.7|15278.17|15158.17|15285.7|15165.7|15278.17|15158.17|10
1647945960000|2022-03-22 10:46:00|15277.76|15157.76|15274.74|15154.74|15277.93|15157.93|15274.66|15154.66|10
1647945970000|2022-03-22 10:46:10|15275.77|15155.77|15277.77|15157.77|15277.77|15157.77|15275.76|15155.76|9
1647945980000|2022-03-22 10:46:20|15277.7|15157.7|15277.13|15157.13|15277.78|15157.78|15276.99|15156.99|9
1647945990000|2022-03-22 10:46:30|15277.07|15157.07|15275.92|15155.92|15277.34|15157.34|15275.92|15155.92|10
1647946000000|2022-03-22 10:46:40|15275.74|15155.74|15275.27|15155.27|15275.74|15155.74|15275.27|15155.27|10
1647946010000|2022-03-22 10:46:50|15275.4|15155.4|15276.08|15156.08|15276.08|15156.08|15275.12|15155.12|8
1647946020000|2022-03-22 10:47:00|15276.06|15156.06|15274.92|15154.92|15276.06|15156.06|15274.92|15154.92|10
1647946030000|2022-03-22 10:47:10|15274.97|15154.97|15273.79|15153.79|15275.01|15155.01|15273.52|15153.52|10
1647946040000|2022-03-22 10:47:20|15273.56|15153.56|15274.35|15154.35|15275.3|15155.3|15272.85|15152.85|10
1647946050000|2022-03-22 10:47:30|15274.49|15154.49|15272.16|15152.16|15274.49|15154.49|15272.16|15152.16|10
1647946060000|2022-03-22 10:47:40|15272.3|15152.3|15273.12|15153.12|15273.12|15153.12|15272.15|15152.15|10
1647946070000|2022-03-22 10:47:50|15273.38|15153.38|15274|15154|15274|15154|15273.17|15153.17|9
1647946080000|2022-03-22 10:48:00|15273.94|15153.94|15273.57|15153.57|15274.06|15154.06|15273.54|15153.54|10
1647946090000|2022-03-22 10:48:10|15273.37|15153.37|15274.37|15154.37|15274.37|15154.37|15273.37|15153.37|9
1647946100000|2022-03-22 10:48:20|15274.67|15154.67|15275.74|15155.74|15275.92|15155.92|15274.67|15154.67|9
1647946110000|2022-03-22 10:48:30|15275.56|15155.56|15274.88|15154.88|15275.94|15155.94|15274.88|15154.88|10
1647946120000|2022-03-22 10:48:40|15274.05|15154.05|15278.29|15158.29|15278.32|15158.32|15274.05|15154.05|10
1647946130000|2022-03-22 10:48:50|15278.26|15158.26|15280.33|15160.33|15280.33|15160.33|15278.26|15158.26|7
1647946140000|2022-03-22 10:49:00|15281.8|15161.8|15282.67|15162.67|15283.32|15163.32|15280.78|15160.78|10
1647946150000|2022-03-22 10:49:10|15282.89|15162.89|15284.98|15164.98|15284.98|15164.98|15282.89|15162.89|9
1647946160000|2022-03-22 10:49:20|15284.76|15164.76|15285.21|15165.21|15285.21|15165.21|15283.96|15163.96|10
1647946170000|2022-03-22 10:49:30|15285.5|15165.5|15287.61|15167.61|15287.61|15167.61|15285.47|15165.47|10
1647946180000|2022-03-22 10:49:40|15287.84|15167.84|15289|15169|15289|15169|15287.84|15167.84|9
1647946190000|2022-03-22 10:49:50|15288.77|15168.77|15289.39|15169.39|15289.51|15169.51|15288.77|15168.77|10
1647946200000|2022-03-22 10:50:00|15289.38|15169.38|15289.18|15169.18|15289.64|15169.64|15288.67|15168.67|9
1647946210000|2022-03-22 10:50:10|15289.21|15169.21|15290.89|15170.89|15290.89|15170.89|15289.07|15169.07|10
1647946220000|2022-03-22 10:50:20|15292.16|15172.16|15291.44|15171.44|15292.17|15172.17|15291.4|15171.4|10
1647946230000|2022-03-22 10:50:30|15291.21|15171.21|15290.12|15170.12|15291.62|15171.62|15289.97|15169.97|10
1647946240000|2022-03-22 10:50:40|15290.25|15170.25|15290.18|15170.18|15290.83|15170.83|15290.16|15170.16|9
1647946250000|2022-03-22 10:50:50|15289.9|15169.9|15287.87|15167.87|15289.9|15169.9|15287.79|15167.79|9
1647946260000|2022-03-22 10:51:00|15287.63|15167.63|15287.94|15167.94|15287.94|15167.94|15287.43|15167.43|10
1647946270000|2022-03-22 10:51:10|15288.03|15168.03|15287.6|15167.6|15288.39|15168.39|15287.34|15167.34|9
1647946280000|2022-03-22 10:51:20|15287.68|15167.68|15289.14|15169.14|15289.14|15169.14|15287.58|15167.58|10
1647946290000|2022-03-22 10:51:30|15289.27|15169.27|15289.35|15169.35|15289.6|15169.6|15289.27|15169.27|10
1647946300000|2022-03-22 10:51:40|15289.55|15169.55|15289.31|15169.31|15289.72|15169.72|15289.23|15169.23|10
1647946310000|2022-03-22 10:51:50|15289.42|15169.42|15287.97|15167.97|15289.43|15169.43|15287.97|15167.97|10
1647946320000|2022-03-22 10:52:00|15288.24|15168.24|15286.72|15166.72|15288.49|15168.49|15286.7|15166.7|10
1647946330000|2022-03-22 10:52:10|15286.73|15166.73|15286.69|15166.69|15286.96|15166.96|15286.35|15166.35|9
1647946340000|2022-03-22 10:52:20|15287.31|15167.31|15287.1|15167.1|15287.31|15167.31|15286.89|15166.89|10
1647946350000|2022-03-22 10:52:30|15287.09|15167.09|15287.53|15167.53|15287.9|15167.9|15287.07|15167.07|9
1647946360000|2022-03-22 10:52:40|15287.25|15167.25|15285.37|15165.37|15287.25|15167.25|15285.37|15165.37|10
1647946370000|2022-03-22 10:52:50|15285.45|15165.45|15284.74|15164.74|15285.63|15165.63|15284.74|15164.74|10
1647946380000|2022-03-22 10:53:00|15284.9|15164.9|15285.13|15165.13|15285.14|15165.14|15284.39|15164.39|10
1647946390000|2022-03-22 10:53:10|15285.46|15165.46|15286.53|15166.53|15286.59|15166.59|15285.46|15165.46|10
1647946400000|2022-03-22 10:53:20|15286.58|15166.58|15285.91|15165.91|15287.11|15167.11|15285.91|15165.91|10
1647946410000|2022-03-22 10:53:30|15285.45|15165.45|15287.06|15167.06|15287.06|15167.06|15285.45|15165.45|9
1647946420000|2022-03-22 10:53:40|15287.39|15167.39|15287.77|15167.77|15288.26|15168.26|15287.39|15167.39|9
1647946430000|2022-03-22 10:53:50|15288.41|15168.41|15287.2|15167.2|15288.41|15168.41|15287.2|15167.2|10
1647946440000|2022-03-22 10:54:00|15286.87|15166.87|15286.57|15166.57|15287.43|15167.43|15286.17|15166.17|9
1647946450000|2022-03-22 10:54:10|15286.9|15166.9|15288.07|15168.07|15288.07|15168.07|15286.9|15166.9|10
1647946460000|2022-03-22 10:54:20|15288.01|15168.01|15286.86|15166.86|15288.48|15168.48|15286.86|15166.86|10
1647946470000|2022-03-22 10:54:30|15286.93|15166.93|15286.95|15166.95|15287.63|15167.63|15286.82|15166.82|10
1647946480000|2022-03-22 10:54:40|15287.21|15167.21|15289.09|15169.09|15289.09|15169.09|15286.89|15166.89|9
1647946490000|2022-03-22 10:54:50|15289.31|15169.31|15288.58|15168.58|15290.13|15170.13|15288.58|15168.58|10
1647946500000|2022-03-22 10:55:00|15288.55|15168.55|15289.74|15169.74|15289.74|15169.74|15288.55|15168.55|10
1647946510000|2022-03-22 10:55:10|15289.97|15169.97|15289.07|15169.07|15289.97|15169.97|15288.68|15168.68|10
1647946520000|2022-03-22 10:55:20|15288.96|15168.96|15288.18|15168.18|15288.96|15168.96|15288.18|15168.18|10
1647946530000|2022-03-22 10:55:30|15287.91|15167.91|15288.39|15168.39|15288.52|15168.52|15287.79|15167.79|9
1647946540000|2022-03-22 10:55:40|15287.53|15167.53|15287.22|15167.22|15287.53|15167.53|15286.23|15166.23|9
1647946550000|2022-03-22 10:55:50|15287.82|15167.82|15288.01|15168.01|15288.34|15168.34|15287.64|15167.64|10
1647946560000|2022-03-22 10:56:00|15288.16|15168.16|15287.84|15167.84|15288.62|15168.62|15287.84|15167.84|10
1647946570000|2022-03-22 10:56:10|15287.96|15167.96|15286.65|15166.65|15288.05|15168.05|15286.59|15166.59|9
1647946580000|2022-03-22 10:56:20|15286.66|15166.66|15287.41|15167.41|15287.5|15167.5|15286.61|15166.61|10
1647946590000|2022-03-22 10:56:30|15287.5|15167.5|15290.11|15170.11|15290.11|15170.11|15287.5|15167.5|9
1647946600000|2022-03-22 10:56:40|15290.13|15170.13|15291.23|15171.23|15291.41|15171.41|15290.05|15170.05|9
1647946610000|2022-03-22 10:56:50|15290.87|15170.87|15289.78|15169.78|15290.87|15170.87|15289.77|15169.77|10
1647946620000|2022-03-22 10:57:00|15290.06|15170.06|15291.7|15171.7|15291.7|15171.7|15290.01|15170.01|10
1647946630000|2022-03-22 10:57:10|15291.55|15171.55|15291.25|15171.25|15291.72|15171.72|15290.83|15170.83|10
1647946640000|2022-03-22 10:57:20|15291.8|15171.8|15289.75|15169.75|15291.95|15171.95|15289.75|15169.75|10
1647946650000|2022-03-22 10:57:30|15289.71|15169.71|15288.16|15168.16|15289.71|15169.71|15288.16|15168.16|9
1647946660000|2022-03-22 10:57:40|15288.19|15168.19|15287.28|15167.28|15288.19|15168.19|15287.24|15167.24|9
1647946670000|2022-03-22 10:57:50|15287.21|15167.21|15286.66|15166.66|15287.21|15167.21|15286.57|15166.57|10
1647946680000|2022-03-22 10:58:00|15286.64|15166.64|15286.37|15166.37|15286.64|15166.64|15286.08|15166.08|10
1647946690000|2022-03-22 10:58:10|15286.41|15166.41|15286.18|15166.18|15286.94|15166.94|15285.9|15165.9|10
1647946700000|2022-03-22 10:58:20|15287.15|15167.15|15288.06|15168.06|15288.06|15168.06|15287.15|15167.15|8
1647946710000|2022-03-22 10:58:30|15287.75|15167.75|15286.79|15166.79|15287.84|15167.84|15286.79|15166.79|10
1647946720000|2022-03-22 10:58:40|15286.73|15166.73|15286.27|15166.27|15286.74|15166.74|15285.42|15165.42|8
1647946730000|2022-03-22 10:58:50|15285.98|15165.98|15285.45|15165.45|15286.3|15166.3|15285.45|15165.45|9
1647946740000|2022-03-22 10:59:00|15285.48|15165.48|15283.39|15163.39|15285.48|15165.48|15283.39|15163.39|9
1647946750000|2022-03-22 10:59:10|15283.1|15163.1|15281.43|15161.43|15283.1|15163.1|15281.1|15161.1|9
1647946760000|2022-03-22 10:59:20|15281.62|15161.62|15281.99|15161.99|15281.99|15161.99|15281.31|15161.31|8
1647946770000|2022-03-22 10:59:30|15282.67|15162.67|15283.71|15163.71|15283.71|15163.71|15282.67|15162.67|9
1647946780000|2022-03-22 10:59:40|15283.25|15163.25|15282.84|15162.84|15283.8|15163.8|15282.68|15162.68|8
1647946790000|2022-03-22 10:59:50|15283.11|15163.11|15283.18|15163.18|15283.18|15163.18|15281.77|15161.77|10
1647946800000|2022-03-22 11:00:00|15283|15163|15284.1|15164.1|15284.1|15164.1|15283|15163|10
1647946810000|2022-03-22 11:00:10|15284.43|15164.43|15284.72|15164.72|15284.77|15164.77|15284.04|15164.04|8
1647946820000|2022-03-22 11:00:20|15284.82|15164.82|15285.16|15165.16|15285.62|15165.62|15284.82|15164.82|10
1647946830000|2022-03-22 11:00:30|15284.78|15164.78|15283.69|15163.69|15285.35|15165.35|15283.69|15163.69|10
1647946840000|2022-03-22 11:00:40|15283.35|15163.35|15283.09|15163.09|15284.25|15164.25|15283.09|15163.09|10
1647946850000|2022-03-22 11:00:50|15283.2|15163.2|15282.35|15162.35|15283.2|15163.2|15282.35|15162.35|9
1647946860000|2022-03-22 11:01:00|15281.43|15161.43|15280.98|15160.98|15282.24|15162.24|15280.98|15160.98|10
1647946870000|2022-03-22 11:01:10|15280.7|15160.7|15280.63|15160.63|15280.74|15160.74|15280.33|15160.33|8
1647946880000|2022-03-22 11:01:20|15280.64|15160.64|15277.36|15157.36|15280.64|15160.64|15277.07|15157.07|10
1647946890000|2022-03-22 11:01:30|15276.99|15156.99|15275.63|15155.63|15276.99|15156.99|15275.63|15155.63|10
1647946900000|2022-03-22 11:01:40|15275.49|15155.49|15274.71|15154.71|15275.49|15155.49|15274.36|15154.36|9
1647946910000|2022-03-22 11:01:50|15274.34|15154.34|15273.32|15153.32|15274.67|15154.67|15273.32|15153.32|10
1647946920000|2022-03-22 11:02:00|15273.5|15153.5|15272.37|15152.37|15273.5|15153.5|15272.37|15152.37|10
1647946930000|2022-03-22 11:02:10|15272.31|15152.31|15273.58|15153.58|15273.58|15153.58|15272.31|15152.31|10
1647946940000|2022-03-22 11:02:20|15273.61|15153.61|15274.2|15154.2|15274.2|15154.2|15273.61|15153.61|9
1647946950000|2022-03-22 11:02:30|15274.24|15154.24|15271.02|15151.02|15274.24|15154.24|15271.02|15151.02|10
1647946960000|2022-03-22 11:02:40|15271.15|15151.15|15268.03|15148.03|15271.15|15151.15|15268.03|15148.03|9
1647946970000|2022-03-22 11:02:50|15268.56|15148.56|15268.88|15148.88|15268.88|15148.88|15266.71|15146.71|9
1647946980000|2022-03-22 11:03:00|15268.84|15148.84|15268.68|15148.68|15268.84|15148.84|15268.51|15148.51|10
1647946990000|2022-03-22 11:03:10|15268.91|15148.91|15268.03|15148.03|15268.91|15148.91|15268.03|15148.03|9
1647947000000|2022-03-22 11:03:20|15268.17|15148.17|15267.62|15147.62|15268.49|15148.49|15267.62|15147.62|9
1647947010000|2022-03-22 11:03:30|15268.3|15148.3|15268.7|15148.7|15268.7|15148.7|15267.72|15147.72|9
1647947020000|2022-03-22 11:03:40|15268.64|15148.64|15268.08|15148.08|15268.64|15148.64|15267.97|15147.97|9
1647947030000|2022-03-22 11:03:50|15267.99|15147.99|15266.8|15146.8|15267.99|15147.99|15266.79|15146.79|9
1647947040000|2022-03-22 11:04:00|15266.75|15146.75|15268.15|15148.15|15268.15|15148.15|15266.75|15146.75|10
1647947050000|2022-03-22 11:04:10|15268.16|15148.16|15269.71|15149.71|15269.72|15149.72|15268.16|15148.16|10
1647947060000|2022-03-22 11:04:20|15269.84|15149.84|15269.01|15149.01|15270.04|15150.04|15269|15149|10
1647947070000|2022-03-22 11:04:30|15268.78|15148.78|15268.22|15148.22|15268.78|15148.78|15267.74|15147.74|10
1647947080000|2022-03-22 11:04:40|15268.42|15148.42|15270.65|15150.65|15270.65|15150.65|15268.42|15148.42|10
1647947090000|2022-03-22 11:04:50|15270.89|15150.89|15269.19|15149.19|15270.9|15150.9|15269.19|15149.19|9
1647947100000|2022-03-22 11:05:00|15268.92|15148.92|15268.24|15148.24|15268.92|15148.92|15268.21|15148.21|10
1647947110000|2022-03-22 11:05:10|15270.53|15150.53|15274.05|15154.05|15274.05|15154.05|15269.61|15149.61|10
1647947120000|2022-03-22 11:05:20|15274.13|15154.13|15273.08|15153.08|15274.43|15154.43|15273.08|15153.08|10
1647947130000|2022-03-22 11:05:30|15273.32|15153.32|15273.62|15153.62|15273.8|15153.8|15273.17|15153.17|9
1647947140000|2022-03-22 11:05:40|15273.82|15153.82|15272.84|15152.84|15273.82|15153.82|15272.84|15152.84|10
1647947150000|2022-03-22 11:05:50|15272.47|15152.47|15271.98|15151.98|15272.47|15152.47|15271.38|15151.38|8
1647947160000|2022-03-22 11:06:00|15272.06|15152.06|15273.02|15153.02|15273.02|15153.02|15272.06|15152.06|9
1647947170000|2022-03-22 11:06:10|15273.41|15153.41|15272.76|15152.76|15273.41|15153.41|15272.36|15152.36|10
1647947180000|2022-03-22 11:06:20|15272.82|15152.82|15272.86|15152.86|15272.89|15152.89|15272.57|15152.57|9
1647947190000|2022-03-22 11:06:30|15272.87|15152.87|15276.11|15156.11|15276.11|15156.11|15272.87|15152.87|10
1647947200000|2022-03-22 11:06:40|15276.19|15156.19|15277.66|15157.66|15277.66|15157.66|15276.19|15156.19|10
1647947210000|2022-03-22 11:06:50|15277.27|15157.27|15278.86|15158.86|15279.45|15159.45|15277.27|15157.27|10
1647947220000|2022-03-22 11:07:00|15279.81|15159.81|15281.19|15161.19|15281.55|15161.55|15279.79|15159.79|9
1647947230000|2022-03-22 11:07:10|15281.17|15161.17|15280.14|15160.14|15281.75|15161.75|15280.14|15160.14|9
1647947240000|2022-03-22 11:07:20|15280.18|15160.18|15280.94|15160.94|15281.73|15161.73|15280.18|15160.18|10
1647947250000|2022-03-22 11:07:30|15280.54|15160.54|15280.61|15160.61|15281.74|15161.74|15280.54|15160.54|10
1647947260000|2022-03-22 11:07:40|15280.8|15160.8|15279.98|15159.98|15280.8|15160.8|15279.67|15159.67|10
1647947270000|2022-03-22 11:07:50|15279.64|15159.64|15281.6|15161.6|15281.86|15161.86|15279.46|15159.46|10
1647947280000|2022-03-22 11:08:00|15281.63|15161.63|15283.15|15163.15|15283.15|15163.15|15281.63|15161.63|9
1647947290000|2022-03-22 11:08:10|15281.83|15161.83|15283.91|15163.91|15283.91|15163.91|15281.75|15161.75|10
1647947300000|2022-03-22 11:08:20|15283.62|15163.62|15283.13|15163.13|15283.85|15163.85|15283.13|15163.13|9
1647947310000|2022-03-22 11:08:30|15283.31|15163.31|15290.17|15170.17|15290.17|15170.17|15282.35|15162.35|10
1647947320000|2022-03-22 11:08:40|15290.44|15170.44|15295.15|15175.15|15295.15|15175.15|15290.44|15170.44|9
1647947330000|2022-03-22 11:08:50|15294.64|15174.64|15296.61|15176.61|15296.8|15176.8|15294.64|15174.64|10
1647947340000|2022-03-22 11:09:00|15296.97|15176.97|15298.04|15178.04|15298.16|15178.16|15296.97|15176.97|9
1647947350000|2022-03-22 11:09:10|15298.13|15178.13|15301.44|15181.44|15301.44|15181.44|15298.13|15178.13|10
1647947360000|2022-03-22 11:09:20|15301.74|15181.74|15304.07|15184.07|15304.42|15184.42|15301.74|15181.74|10
1647947370000|2022-03-22 11:09:30|15304.68|15184.68|15305.17|15185.17|15305.81|15185.81|15304.68|15184.68|10
1647947380000|2022-03-22 11:09:40|15305.32|15185.32|15305.82|15185.82|15305.94|15185.94|15305.32|15185.32|8
1647947390000|2022-03-22 11:09:50|15305.85|15185.85|15306.4|15186.4|15306.58|15186.58|15305.84|15185.84|10
1647947400000|2022-03-22 11:10:00|15306.51|15186.51|15309.3|15189.3|15309.3|15189.3|15306.25|15186.25|9
1647947410000|2022-03-22 11:10:10|15310.32|15190.32|15309.95|15189.95|15310.79|15190.79|15309.95|15189.95|10
1647947420000|2022-03-22 11:10:20|15309.94|15189.94|15309.18|15189.18|15309.94|15189.94|15309.08|15189.08|10
1647947430000|2022-03-22 11:10:30|15308.77|15188.77|15309.6|15189.6|15309.6|15189.6|15308.4|15188.4|8
1647947440000|2022-03-22 11:10:40|15309.75|15189.75|15309.93|15189.93|15310.18|15190.18|15309.11|15189.11|10
1647947450000|2022-03-22 11:10:50|15310.5|15190.5|15311.07|15191.07|15311.4|15191.4|15310.5|15190.5|9
1647947460000|2022-03-22 11:11:00|15311.64|15191.64|15312.54|15192.54|15312.54|15192.54|15310.97|15190.97|10
1647947470000|2022-03-22 11:11:10|15312.39|15192.39|15311.93|15191.93|15313.01|15193.01|15311.93|15191.93|9
1647947480000|2022-03-22 11:11:20|15312.43|15192.43|15312.77|15192.77|15312.77|15192.77|15311.63|15191.63|10
1647947490000|2022-03-22 11:11:30|15312.61|15192.61|15313.83|15193.83|15313.83|15193.83|15312.52|15192.52|9
1647947500000|2022-03-22 11:11:40|15314.43|15194.43|15315.92|15195.92|15316.11|15196.11|15314.25|15194.25|9
1647947510000|2022-03-22 11:11:50|15315.9|15195.9|15315.95|15195.95|15316.1|15196.1|15315.87|15195.87|7
1647947520000|2022-03-22 11:12:00|15315.98|15195.98|15317.61|15197.61|15317.61|15197.61|15315.89|15195.89|9
1647947530000|2022-03-22 11:12:10|15317.27|15197.27|15316.93|15196.93|15317.47|15197.47|15316.93|15196.93|10
1647947540000|2022-03-22 11:12:20|15316.88|15196.88|15317.5|15197.5|15317.5|15197.5|15316.71|15196.71|10
1647947550000|2022-03-22 11:12:30|15317.26|15197.26|15316.59|15196.59|15317.48|15197.48|15316.59|15196.59|9
1647947560000|2022-03-22 11:12:40|15317.38|15197.38|15318.32|15198.32|15318.79|15198.79|15317.38|15197.38|9
1647947570000|2022-03-22 11:12:50|15318.34|15198.34|15318.16|15198.16|15319.98|15199.98|15318.16|15198.16|10
1647947580000|2022-03-22 11:13:00|15318.1|15198.1|15317.38|15197.38|15318.15|15198.15|15317.38|15197.38|10
1647947590000|2022-03-22 11:13:10|15316.8|15196.8|15318.05|15198.05|15318.05|15198.05|15316.67|15196.67|10
1647947600000|2022-03-22 11:13:20|15318.02|15198.02|15319.28|15199.28|15319.28|15199.28|15317.61|15197.61|9
1647947610000|2022-03-22 11:13:30|15319.99|15199.99|15319.19|15199.19|15319.99|15199.99|15319.13|15199.13|10
1647947620000|2022-03-22 11:13:40|15319.43|15199.43|15320.02|15200.02|15320.02|15200.02|15319.06|15199.06|10
1647947630000|2022-03-22 11:13:50|15319.79|15199.79|15320.16|15200.16|15320.16|15200.16|15319.57|15199.57|10
1647947640000|2022-03-22 11:14:00|15319.74|15199.74|15319.74|15199.74|15319.79|15199.79|15319.42|15199.42|9
1647947650000|2022-03-22 11:14:10|15319.95|15199.95|15318.3|15198.3|15320.08|15200.08|15318.3|15198.3|10
1647947660000|2022-03-22 11:14:20|15317.67|15197.67|15316.12|15196.12|15318.03|15198.03|15316|15196|10
1647947670000|2022-03-22 11:14:30|15316.01|15196.01|15315.85|15195.85|15316.06|15196.06|15315.68|15195.68|9
1647947680000|2022-03-22 11:14:40|15315.73|15195.73|15315.91|15195.91|15316.41|15196.41|15315.58|15195.58|10
1647947690000|2022-03-22 11:14:50|15316.8|15196.8|15316.66|15196.66|15316.8|15196.8|15316.12|15196.12|9
1647947700000|2022-03-22 11:15:00|15316.45|15196.45|15316.67|15196.67|15316.78|15196.78|15316.42|15196.42|9
1647947710000|2022-03-22 11:15:10|15316.65|15196.65|15317.4|15197.4|15317.7|15197.7|15316.65|15196.65|10
1647947720000|2022-03-22 11:15:20|15317.9|15197.9|15318.02|15198.02|15318.3|15198.3|15317.9|15197.9|9
1647947730000|2022-03-22 11:15:30|15318.39|15198.39|15318.28|15198.28|15318.39|15198.39|15317.66|15197.66|10
1647947740000|2022-03-22 11:15:40|15319.24|15199.24|15317.6|15197.6|15319.24|15199.24|15317.6|15197.6|9
1647947750000|2022-03-22 11:15:50|15317.35|15197.35|15317.69|15197.69|15317.69|15197.69|15317.19|15197.19|9
1647947760000|2022-03-22 11:16:00|15318.09|15198.09|15317.64|15197.64|15318.27|15198.27|15317.64|15197.64|9
1647947770000|2022-03-22 11:16:10|15317.59|15197.59|15316.6|15196.6|15317.86|15197.86|15316.6|15196.6|9
1647947780000|2022-03-22 11:16:20|15316.63|15196.63|15316.59|15196.59|15316.65|15196.65|15316.31|15196.31|10
1647947790000|2022-03-22 11:16:30|15316.47|15196.47|15316.41|15196.41|15316.66|15196.66|15316.4|15196.4|9
1647947800000|2022-03-22 11:16:40|15316.55|15196.55|15317.14|15197.14|15317.44|15197.44|15316.4|15196.4|8
1647947810000|2022-03-22 11:16:50|15317.81|15197.81|15319.13|15199.13|15319.13|15199.13|15317.81|15197.81|10
1647947820000|2022-03-22 11:17:00|15319.52|15199.52|15319|15199|15319.7|15199.7|15319|15199|10
1647947830000|2022-03-22 11:17:10|15319.06|15199.06|15317.42|15197.42|15319.06|15199.06|15317.42|15197.42|9
1647947840000|2022-03-22 11:17:20|15317.58|15197.58|15317.6|15197.6|15318.02|15198.02|15317.49|15197.49|10
1647947850000|2022-03-22 11:17:30|15317.74|15197.74|15320.57|15200.57|15320.94|15200.94|15317.68|15197.68|10
1647947860000|2022-03-22 11:17:40|15320.85|15200.85|15320.53|15200.53|15320.85|15200.85|15319.48|15199.48|10
1647947870000|2022-03-22 11:17:50|15320.14|15200.14|15319.87|15199.87|15320.18|15200.18|15319.77|15199.77|8
1647947880000|2022-03-22 11:18:00|15319.97|15199.97|15316.64|15196.64|15320.27|15200.27|15316.64|15196.64|9
1647947890000|2022-03-22 11:18:10|15316.48|15196.48|15316.39|15196.39|15317.37|15197.37|15315.51|15195.51|10
1647947900000|2022-03-22 11:18:20|15316.4|15196.4|15315.78|15195.78|15316.4|15196.4|15315.62|15195.62|9
1647947910000|2022-03-22 11:18:30|15315.57|15195.57|15314.31|15194.31|15315.61|15195.61|15314.31|15194.31|8
1647947920000|2022-03-22 11:18:40|15313.52|15193.52|15312.76|15192.76|15313.52|15193.52|15312.76|15192.76|10
1647947930000|2022-03-22 11:18:50|15312.56|15192.56|15314.03|15194.03|15314.03|15194.03|15312.47|15192.47|10
1647947940000|2022-03-22 11:19:00|15313.66|15193.66|15312.34|15192.34|15313.66|15193.66|15312.34|15192.34|10
1647947950000|2022-03-22 11:19:10|15311.93|15191.93|15309.63|15189.63|15311.93|15191.93|15309.63|15189.63|9
1647947960000|2022-03-22 11:19:20|15309.72|15189.72|15310.41|15190.41|15310.41|15190.41|15309.46|15189.46|10
1647947970000|2022-03-22 11:19:30|15310.25|15190.25|15309.07|15189.07|15310.68|15190.68|15309.07|15189.07|10
1647947980000|2022-03-22 11:19:40|15309.66|15189.66|15309.54|15189.54|15310.11|15190.11|15309.54|15189.54|9
1647947990000|2022-03-22 11:19:50|15309.58|15189.58|15309.14|15189.14|15309.58|15189.58|15309|15189|7
1647948000000|2022-03-22 11:20:00|15309.16|15189.16|15308.07|15188.07|15309.16|15189.16|15308.03|15188.03|8
1647948010000|2022-03-22 11:20:10|15307.93|15187.93|15308.07|15188.07|15308.24|15188.24|15307.69|15187.69|10
1647948020000|2022-03-22 11:20:20|15307.97|15187.97|15305.59|15185.59|15308.54|15188.54|15305.38|15185.38|10
1647948030000|2022-03-22 11:20:30|15306.02|15186.02|15305.03|15185.03|15306.02|15186.02|15305.03|15185.03|8
1647948040000|2022-03-22 11:20:40|15305.06|15185.06|15306.22|15186.22|15306.22|15186.22|15305.06|15185.06|10
1647948050000|2022-03-22 11:20:50|15306.35|15186.35|15307.1|15187.1|15307.1|15187.1|15306.2|15186.2|9
1647948060000|2022-03-22 11:21:00|15307.21|15187.21|15308.96|15188.96|15308.96|15188.96|15307.21|15187.21|10
1647948070000|2022-03-22 11:21:10|15308.84|15188.84|15310.25|15190.25|15310.25|15190.25|15308.84|15188.84|9
1647948080000|2022-03-22 11:21:20|15309.8|15189.8|15310.16|15190.16|15310.23|15190.23|15309.38|15189.38|7
1647948090000|2022-03-22 11:21:30|15310.34|15190.34|15311.19|15191.19|15311.27|15191.27|15310.03|15190.03|10
1647948100000|2022-03-22 11:21:40|15311.3|15191.3|15312.92|15192.92|15312.92|15192.92|15311.07|15191.07|10
1647948110000|2022-03-22 11:21:50|15312.88|15192.88|15312.6|15192.6|15312.88|15192.88|15312.49|15192.49|9
1647948120000|2022-03-22 11:22:00|15312.67|15192.67|15312.8|15192.8|15313.56|15193.56|15312.54|15192.54|10
1647948130000|2022-03-22 11:22:10|15313.39|15193.39|15313.17|15193.17|15313.72|15193.72|15313.16|15193.16|10
1647948140000|2022-03-22 11:22:20|15313.42|15193.42|15314.13|15194.13|15314.13|15194.13|15313.19|15193.19|10
1647948150000|2022-03-22 11:22:30|15314.31|15194.31|15321.26|15201.26|15321.26|15201.26|15313.8|15193.8|8
1647948160000|2022-03-22 11:22:40|15321.29|15201.29|15322.61|15202.61|15322.84|15202.84|15321.29|15201.29|9
1647948170000|2022-03-22 11:22:50|15322.9|15202.9|15323.14|15203.14|15323.14|15203.14|15321.1|15201.1|10
1647948180000|2022-03-22 11:23:00|15323.7|15203.7|15323.98|15203.98|15324.13|15204.13|15323.3|15203.3|9
1647948190000|2022-03-22 11:23:10|15323.91|15203.91|15322.63|15202.63|15324.09|15204.09|15322.63|15202.63|10
1647948200000|2022-03-22 11:23:20|15322.65|15202.65|15321.18|15201.18|15322.65|15202.65|15320.7|15200.7|9
1647948210000|2022-03-22 11:23:30|15320.93|15200.93|15321.54|15201.54|15321.85|15201.85|15320.83|15200.83|10
1647948220000|2022-03-22 11:23:40|15321.27|15201.27|15320.91|15200.91|15321.27|15201.27|15320.88|15200.88|10
1647948230000|2022-03-22 11:23:50|15320.93|15200.93|15317.6|15197.6|15320.93|15200.93|15317.6|15197.6|10
1647948240000|2022-03-22 11:24:00|15317.62|15197.62|15316.96|15196.96|15317.62|15197.62|15316.86|15196.86|9
1647948250000|2022-03-22 11:24:10|15317.07|15197.07|15317.69|15197.69|15317.89|15197.89|15317.07|15197.07|10
1647948260000|2022-03-22 11:24:20|15317.81|15197.81|15317.33|15197.33|15317.91|15197.91|15317.17|15197.17|10
1647948270000|2022-03-22 11:24:30|15317.53|15197.53|15318.24|15198.24|15318.24|15198.24|15317.53|15197.53|10
1647948280000|2022-03-22 11:24:40|15318.35|15198.35|15317.96|15197.96|15318.7|15198.7|15317.96|15197.96|8
1647948290000|2022-03-22 11:24:50|15317.71|15197.71|15317.1|15197.1|15317.71|15197.71|15316.69|15196.69|10
1647948300000|2022-03-22 11:25:00|15317.4|15197.4|15318.06|15198.06|15318.26|15198.26|15317.05|15197.05|9
1647948310000|2022-03-22 11:25:10|15317.45|15197.45|15317.65|15197.65|15317.87|15197.87|15317.45|15197.45|9
1647948320000|2022-03-22 11:25:20|15317.3|15197.3|15319.32|15199.32|15319.88|15199.88|15317.3|15197.3|10
1647948330000|2022-03-22 11:25:30|15319.45|15199.45|15319.25|15199.25|15319.64|15199.64|15319.08|15199.08|10
1647948340000|2022-03-22 11:25:40|15319.32|15199.32|15319.33|15199.33|15319.63|15199.63|15318.87|15198.87|10
1647948350000|2022-03-22 11:25:50|15319.34|15199.34|15318.8|15198.8|15319.42|15199.42|15318.68|15198.68|10
1647948360000|2022-03-22 11:26:00|15318.61|15198.61|15319.75|15199.75|15319.91|15199.91|15318.58|15198.58|10
1647948370000|2022-03-22 11:26:10|15320.03|15200.03|15321.2|15201.2|15321.2|15201.2|15320.03|15200.03|10
1647948380000|2022-03-22 11:26:20|15321.14|15201.14|15320.54|15200.54|15321.14|15201.14|15320.29|15200.29|10
1647948390000|2022-03-22 11:26:30|15320.35|15200.35|15322.92|15202.92|15322.92|15202.92|15320.16|15200.16|9
1647948400000|2022-03-22 11:26:40|15323.04|15203.04|15322.22|15202.22|15323.19|15203.19|15322.22|15202.22|10
1647948410000|2022-03-22 11:26:50|15322.45|15202.45|15321.91|15201.91|15322.45|15202.45|15321.33|15201.33|10
1647948420000|2022-03-22 11:27:00|15321.9|15201.9|15322.7|15202.7|15322.7|15202.7|15321.58|15201.58|10
1647948430000|2022-03-22 11:27:10|15322.97|15202.97|15321.49|15201.49|15322.97|15202.97|15321.49|15201.49|10
1647948440000|2022-03-22 11:27:20|15320.48|15200.48|15320.18|15200.18|15320.94|15200.94|15320.18|15200.18|10
1647948450000|2022-03-22 11:27:30|15320.36|15200.36|15318.68|15198.68|15320.36|15200.36|15318.41|15198.41|10
1647948460000|2022-03-22 11:27:40|15318.73|15198.73|15317.87|15197.87|15318.73|15198.73|15317.87|15197.87|10
1647948470000|2022-03-22 11:27:50|15317.82|15197.82|15316.39|15196.39|15317.82|15197.82|15316.36|15196.36|10
1647948480000|2022-03-22 11:28:00|15316.22|15196.22|15316.01|15196.01|15316.53|15196.53|15316.01|15196.01|9
1647948490000|2022-03-22 11:28:10|15316.18|15196.18|15316.36|15196.36|15316.36|15196.36|15315.41|15195.41|10
1647948500000|2022-03-22 11:28:20|15316.17|15196.17|15314.84|15194.84|15316.71|15196.71|15314.84|15194.84|10
1647948510000|2022-03-22 11:28:30|15315.25|15195.25|15316.11|15196.11|15316.11|15196.11|15314.96|15194.96|10
1647948520000|2022-03-22 11:28:40|15316.19|15196.19|15316.55|15196.55|15316.61|15196.61|15316.19|15196.19|8
1647948530000|2022-03-22 11:28:50|15316.27|15196.27|15317.7|15197.7|15317.7|15197.7|15316.27|15196.27|10
1647948540000|2022-03-22 11:29:00|15317.82|15197.82|15318.36|15198.36|15318.53|15198.53|15317.82|15197.82|10
1647948550000|2022-03-22 11:29:10|15318.67|15198.67|15318.72|15198.72|15318.89|15198.89|15318.51|15198.51|9
1647948560000|2022-03-22 11:29:20|15318.74|15198.74|15319.65|15199.65|15319.7|15199.7|15318.74|15198.74|10
1647948570000|2022-03-22 11:29:30|15319.71|15199.71|15321.38|15201.38|15321.51|15201.51|15319.69|15199.69|10
1647948580000|2022-03-22 11:29:40|15321.54|15201.54|15322.44|15202.44|15322.44|15202.44|15321.53|15201.53|9
1647948590000|2022-03-22 11:29:50|15322.27|15202.27|15321.02|15201.02|15322.64|15202.64|15320.9|15200.9|10
1647948600000|2022-03-22 11:30:00|15320.97|15200.97|15322.18|15202.18|15322.63|15202.63|15320.86|15200.86|9
1647948610000|2022-03-22 11:30:10|15322.25|15202.25|15324.57|15204.57|15324.58|15204.58|15322.25|15202.25|10
1647948620000|2022-03-22 11:30:20|15327.46|15207.46|15332.19|15212.19|15332.19|15212.19|15327.46|15207.46|10
1647948630000|2022-03-22 11:30:30|15332.33|15212.33|15336.29|15216.29|15336.32|15216.32|15332.33|15212.33|9
1647948640000|2022-03-22 11:30:40|15336.28|15216.28|15337.75|15217.75|15338.03|15218.03|15335.92|15215.92|9
1647948650000|2022-03-22 11:30:50|15337.43|15217.43|15338.65|15218.65|15338.65|15218.65|15337.43|15217.43|10
1647948660000|2022-03-22 11:31:00|15338.58|15218.58|15336.36|15216.36|15338.67|15218.67|15336.36|15216.36|10
1647948670000|2022-03-22 11:31:10|15335.32|15215.32|15332.55|15212.55|15336.39|15216.39|15332.55|15212.55|10
1647948680000|2022-03-22 11:31:20|15332.47|15212.47|15328.88|15208.88|15332.47|15212.47|15328.88|15208.88|10
1647948690000|2022-03-22 11:31:30|15328.56|15208.56|15324.18|15204.18|15328.72|15208.72|15323.85|15203.85|10
1647948700000|2022-03-22 11:31:40|15324.38|15204.38|15323.19|15203.19|15324.38|15204.38|15322.96|15202.96|10
1647948710000|2022-03-22 11:31:50|15322.81|15202.81|15322.11|15202.11|15322.81|15202.81|15322.01|15202.01|10
1647948720000|2022-03-22 11:32:00|15322.04|15202.04|15319.98|15199.98|15322.04|15202.04|15319.98|15199.98|10
1647948730000|2022-03-22 11:32:10|15319.67|15199.67|15320.17|15200.17|15320.19|15200.19|15319.6|15199.6|10
1647948740000|2022-03-22 11:32:20|15320.08|15200.08|15320.29|15200.29|15320.53|15200.53|15319.86|15199.86|10
1647948750000|2022-03-22 11:32:30|15320.19|15200.19|15317.28|15197.28|15320.37|15200.37|15317.27|15197.27|9
1647948760000|2022-03-22 11:32:40|15316.38|15196.38|15312.33|15192.33|15316.38|15196.38|15312.33|15192.33|9
1647948770000|2022-03-22 11:32:50|15311.42|15191.42|15306.97|15186.97|15311.42|15191.42|15306.97|15186.97|10
1647948780000|2022-03-22 11:33:00|15306.35|15186.35|15305.8|15185.8|15306.58|15186.58|15305.8|15185.8|10
1647948790000|2022-03-22 11:33:10|15305.32|15185.32|15305.04|15185.04|15306.11|15186.11|15305.04|15185.04|9
1647948800000|2022-03-22 11:33:20|15305.07|15185.07|15303.5|15183.5|15305.07|15185.07|15303.09|15183.09|10
1647948810000|2022-03-22 11:33:30|15303.48|15183.48|15302.9|15182.9|15303.48|15183.48|15302.88|15182.88|10
1647948820000|2022-03-22 11:33:40|15302.08|15182.08|15299.73|15179.73|15302.27|15182.27|15299.73|15179.73|9
1647948830000|2022-03-22 11:33:50|15297.88|15177.88|15294.35|15174.35|15297.88|15177.88|15294.31|15174.31|10
1647948840000|2022-03-22 11:34:00|15293.33|15173.33|15291.9|15171.9|15293.33|15173.33|15291.8|15171.8|9
1647948850000|2022-03-22 11:34:10|15291.95|15171.95|15290.48|15170.48|15292.17|15172.17|15290.48|15170.48|10
1647948860000|2022-03-22 11:34:20|15290.6|15170.6|15290.62|15170.62|15291.13|15171.13|15290.6|15170.6|9
1647948870000|2022-03-22 11:34:30|15290.86|15170.86|15291.41|15171.41|15291.48|15171.48|15289.87|15169.87|10
1647948880000|2022-03-22 11:34:40|15291.49|15171.49|15291.84|15171.84|15292.06|15172.06|15291.12|15171.12|10
1647948890000|2022-03-22 11:34:50|15291.68|15171.68|15290.8|15170.8|15291.68|15171.68|15290.8|15170.8|10
1647948900000|2022-03-22 11:35:00|15290.87|15170.87|15287.33|15167.33|15290.87|15170.87|15287.33|15167.33|10
1647948910000|2022-03-22 11:35:10|15287.76|15167.76|15283.84|15163.84|15287.76|15167.76|15283.64|15163.64|10
1647948920000|2022-03-22 11:35:20|15284.08|15164.08|15283.46|15163.46|15284.12|15164.12|15282.38|15162.38|10
1647948930000|2022-03-22 11:35:30|15283.71|15163.71|15284.12|15164.12|15285.22|15165.22|15283.71|15163.71|9
1647948940000|2022-03-22 11:35:40|15284.36|15164.36|15279.83|15159.83|15284.36|15164.36|15279.83|15159.83|10
1647948950000|2022-03-22 11:35:50|15279.49|15159.49|15280.02|15160.02|15280.02|15160.02|15279.39|15159.39|9
1647948960000|2022-03-22 11:36:00|15280.17|15160.17|15280.73|15160.73|15280.88|15160.88|15280.17|15160.17|9
1647948970000|2022-03-22 11:36:10|15280.64|15160.64|15281.15|15161.15|15281.19|15161.19|15280.33|15160.33|10
1647948980000|2022-03-22 11:36:20|15280.78|15160.78|15280.17|15160.17|15281.07|15161.07|15280.17|15160.17|10
1647948990000|2022-03-22 11:36:30|15280.09|15160.09|15277.85|15157.85|15280.09|15160.09|15277.85|15157.85|10
1647949000000|2022-03-22 11:36:40|15277.74|15157.74|15277.52|15157.52|15278.39|15158.39|15276.85|15156.85|10
1647949010000|2022-03-22 11:36:50|15277.61|15157.61|15276.87|15156.87|15277.61|15157.61|15276.64|15156.64|10
1647949020000|2022-03-22 11:37:00|15276.72|15156.72|15276.06|15156.06|15276.72|15156.72|15276.06|15156.06|10
1647949030000|2022-03-22 11:37:10|15275.96|15155.96|15276.43|15156.43|15276.75|15156.75|15275.94|15155.94|10
1647949040000|2022-03-22 11:37:20|15276.3|15156.3|15276.45|15156.45|15276.45|15156.45|15275.76|15155.76|9
1647949050000|2022-03-22 11:37:30|15276.17|15156.17|15275.5|15155.5|15276.17|15156.17|15275.5|15155.5|10
1647949060000|2022-03-22 11:37:40|15275.46|15155.46|15275.69|15155.69|15276.06|15156.06|15275.46|15155.46|10
1647949070000|2022-03-22 11:37:50|15275.78|15155.78|15273.74|15153.74|15275.78|15155.78|15273.74|15153.74|10
1647949080000|2022-03-22 11:38:00|15273.89|15153.89|15272.67|15152.67|15273.92|15153.92|15271.94|15151.94|10
1647949090000|2022-03-22 11:38:10|15271.14|15151.14|15269.53|15149.53|15271.14|15151.14|15268.85|15148.85|10
1647949100000|2022-03-22 11:38:20|15269.81|15149.81|15271.55|15151.55|15271.55|15151.55|15269.81|15149.81|10
1647949110000|2022-03-22 11:38:30|15271.66|15151.66|15272.86|15152.86|15272.86|15152.86|15271.66|15151.66|10
1647949120000|2022-03-22 11:38:40|15272.83|15152.83|15274.1|15154.1|15274.1|15154.1|15272.83|15152.83|9
1647949130000|2022-03-22 11:38:50|15274.04|15154.04|15274.11|15154.11|15274.5|15154.5|15274.04|15154.04|9
1647949140000|2022-03-22 11:39:00|15273.79|15153.79|15274.06|15154.06|15274.2|15154.2|15273.68|15153.68|9
1647949150000|2022-03-22 11:39:10|15274.07|15154.07|15276.1|15156.1|15276.18|15156.18|15274.07|15154.07|10
1647949160000|2022-03-22 11:39:20|15275.97|15155.97|15275.15|15155.15|15275.97|15155.97|15275.13|15155.13|10
1647949170000|2022-03-22 11:39:30|15274.87|15154.87|15276.63|15156.63|15276.63|15156.63|15274.87|15154.87|9
1647949180000|2022-03-22 11:39:40|15276.67|15156.67|15275.74|15155.74|15276.67|15156.67|15275.74|15155.74|10
1647949190000|2022-03-22 11:39:50|15275.71|15155.71|15275.81|15155.81|15276.03|15156.03|15275.65|15155.65|9
1647949200000|2022-03-22 11:40:00|15275.55|15155.55|15277.27|15157.27|15277.27|15157.27|15275.55|15155.55|8
1647949210000|2022-03-22 11:40:10|15276.77|15156.77|15274.24|15154.24|15276.88|15156.88|15274.24|15154.24|9
1647949220000|2022-03-22 11:40:20|15274.39|15154.39|15273.87|15153.87|15274.45|15154.45|15273.87|15153.87|10
1647949230000|2022-03-22 11:40:30|15273.68|15153.68|15273.75|15153.75|15274.02|15154.02|15273.48|15153.48|9
1647949240000|2022-03-22 11:40:40|15273.12|15153.12|15273.32|15153.32|15273.32|15153.32|15272.81|15152.81|9
1647949250000|2022-03-22 11:40:50|15273.29|15153.29|15274.05|15154.05|15274.18|15154.18|15273.29|15153.29|8
1647949260000|2022-03-22 11:41:00|15274.03|15154.03|15273.72|15153.72|15274.13|15154.13|15273.71|15153.71|10
1647949270000|2022-03-22 11:41:10|15273.87|15153.87|15274.13|15154.13|15274.28|15154.28|15273.84|15153.84|9
1647949280000|2022-03-22 11:41:20|15274.01|15154.01|15274.1|15154.1|15274.28|15154.28|15274.01|15154.01|8
1647949290000|2022-03-22 11:41:30|15273.94|15153.94|15273.96|15153.96|15274.47|15154.47|15273.9|15153.9|9
1647949300000|2022-03-22 11:41:40|15274.08|15154.08|15275.73|15155.73|15275.94|15155.94|15274.08|15154.08|10
1647949310000|2022-03-22 11:41:50|15275.79|15155.79|15276.49|15156.49|15276.62|15156.62|15275.79|15155.79|10
1647949320000|2022-03-22 11:42:00|15276.58|15156.58|15276.32|15156.32|15276.58|15156.58|15276.3|15156.3|9
1647949330000|2022-03-22 11:42:10|15276.37|15156.37|15279.14|15159.14|15279.14|15159.14|15276.28|15156.28|10
1647949340000|2022-03-22 11:42:20|15279.54|15159.54|15279.53|15159.53|15280.04|15160.04|15279.53|15159.53|9
1647949350000|2022-03-22 11:42:30|15279|15159|15278.62|15158.62|15279.11|15159.11|15278.49|15158.49|10
1647949360000|2022-03-22 11:42:40|15278.36|15158.36|15279.06|15159.06|15279.06|15159.06|15278.25|15158.25|10
1647949370000|2022-03-22 11:42:50|15278.78|15158.78|15279.02|15159.02|15279.36|15159.36|15278.67|15158.67|10
1647949380000|2022-03-22 11:43:00|15278.68|15158.68|15277.54|15157.54|15278.68|15158.68|15277.54|15157.54|10
1647949390000|2022-03-22 11:43:10|15277.47|15157.47|15288.24|15168.24|15288.24|15168.24|15276.5|15156.5|10
1647949400000|2022-03-22 11:43:20|15289.67|15169.67|15289.47|15169.47|15289.78|15169.78|15288.98|15168.98|10
1647949410000|2022-03-22 11:43:30|15289.35|15169.35|15291.09|15171.09|15291.09|15171.09|15289.26|15169.26|10
1647949420000|2022-03-22 11:43:40|15291|15171|15290.05|15170.05|15291.11|15171.11|15289.89|15169.89|10
1647949430000|2022-03-22 11:43:50|15289|15169|15290.26|15170.26|15290.56|15170.56|15289|15169|10
1647949440000|2022-03-22 11:44:00|15289.91|15169.91|15289.36|15169.36|15289.91|15169.91|15289.14|15169.14|10
1647949450000|2022-03-22 11:44:10|15289.42|15169.42|15293.18|15173.18|15293.19|15173.19|15289.42|15169.42|10
1647949460000|2022-03-22 11:44:20|15293.3|15173.3|15294.87|15174.87|15295.08|15175.08|15293.3|15173.3|10
1647949470000|2022-03-22 11:44:30|15295|15175|15296.66|15176.66|15296.73|15176.73|15294.81|15174.81|10
1647949480000|2022-03-22 11:44:40|15297.1|15177.1|15295.78|15175.78|15297.1|15177.1|15295.78|15175.78|10
1647949490000|2022-03-22 11:44:50|15295.58|15175.58|15296.23|15176.23|15296.35|15176.35|15295.31|15175.31|10
1647949500000|2022-03-22 11:45:00|15296.54|15176.54|15296.79|15176.79|15296.97|15176.97|15296.04|15176.04|10
1647949510000|2022-03-22 11:45:10|15297.42|15177.42|15298.51|15178.51|15298.63|15178.63|15297.42|15177.42|10
1647949520000|2022-03-22 11:45:20|15298.48|15178.48|15296.57|15176.57|15298.48|15178.48|15296.54|15176.54|10
1647949530000|2022-03-22 11:45:30|15296.25|15176.25|15294.37|15174.37|15296.29|15176.29|15294.37|15174.37|10
1647949540000|2022-03-22 11:45:40|15294.33|15174.33|15292.6|15172.6|15294.35|15174.35|15292.6|15172.6|10
1647949550000|2022-03-22 11:45:50|15293.2|15173.2|15293.02|15173.02|15293.2|15173.2|15292.94|15172.94|10
1647949560000|2022-03-22 11:46:00|15292.76|15172.76|15292.13|15172.13|15292.95|15172.95|15292.11|15172.11|10
1647949570000|2022-03-22 11:46:10|15292.06|15172.06|15293.38|15173.38|15293.38|15173.38|15292.06|15172.06|9
1647949580000|2022-03-22 11:46:20|15293.21|15173.21|15292.91|15172.91|15293.56|15173.56|15292.91|15172.91|9
1647949590000|2022-03-22 11:46:30|15293.26|15173.26|15291.95|15171.95|15293.46|15173.46|15291.95|15171.95|10
1647949600000|2022-03-22 11:46:40|15291.87|15171.87|15290.7|15170.7|15291.99|15171.99|15290.65|15170.65|10
1647949610000|2022-03-22 11:46:50|15290.66|15170.66|15291.64|15171.64|15291.64|15171.64|15290.61|15170.61|10
1647949620000|2022-03-22 11:47:00|15291.33|15171.33|15294.08|15174.08|15294.08|15174.08|15291.33|15171.33|10
1647949630000|2022-03-22 11:47:10|15294.15|15174.15|15294.92|15174.92|15295.1|15175.1|15294.15|15174.15|10
1647949640000|2022-03-22 11:47:20|15294.83|15174.83|15294.54|15174.54|15294.83|15174.83|15294.44|15174.44|10
1647949650000|2022-03-22 11:47:30|15293.99|15173.99|15293.07|15173.07|15294.28|15174.28|15293.07|15173.07|9
1647949660000|2022-03-22 11:47:40|15293.12|15173.12|15293.56|15173.56|15293.56|15173.56|15292.17|15172.17|10
1647949670000|2022-03-22 11:47:50|15293.55|15173.55|15294.02|15174.02|15294.5|15174.5|15293.45|15173.45|10
1647949680000|2022-03-22 11:48:00|15293.89|15173.89|15294.06|15174.06|15294.06|15174.06|15293.31|15173.31|10
1647949690000|2022-03-22 11:48:10|15294.15|15174.15|15294.25|15174.25|15294.42|15174.42|15294.08|15174.08|10
1647949700000|2022-03-22 11:48:20|15293.77|15173.77|15293.2|15173.2|15294.13|15174.13|15293.2|15173.2|10
1647949710000|2022-03-22 11:48:30|15293.45|15173.45|15294.16|15174.16|15294.16|15174.16|15293.02|15173.02|9
1647949720000|2022-03-22 11:48:40|15294.77|15174.77|15299.25|15179.25|15299.25|15179.25|15294.77|15174.77|9
1647949730000|2022-03-22 11:48:50|15299.57|15179.57|15302.55|15182.55|15302.55|15182.55|15299.57|15179.57|10
1647949740000|2022-03-22 11:49:00|15302.87|15182.87|15304.6|15184.6|15304.92|15184.92|15302.87|15182.87|10
1647949750000|2022-03-22 11:49:10|15304.79|15184.79|15305.38|15185.38|15305.38|15185.38|15304.12|15184.12|10
1647949760000|2022-03-22 11:49:20|15305.6|15185.6|15305.43|15185.43|15306.23|15186.23|15305.07|15185.07|9
1647949770000|2022-03-22 11:49:30|15305.72|15185.72|15304.51|15184.51|15305.85|15185.85|15304.47|15184.47|10
1647949780000|2022-03-22 11:49:40|15304.52|15184.52|15303.9|15183.9|15304.65|15184.65|15303.76|15183.76|10
1647949790000|2022-03-22 11:49:50|15303.93|15183.93|15306.02|15186.02|15306.02|15186.02|15303.25|15183.25|10
1647949800000|2022-03-22 11:50:00|15306.4|15186.4|15305.84|15185.84|15306.72|15186.72|15305.82|15185.82|9
1647949810000|2022-03-22 11:50:10|15305.88|15185.88|15305.27|15185.27|15305.88|15185.88|15304.69|15184.69|10
1647949820000|2022-03-22 11:50:20|15305.75|15185.75|15307.98|15187.98|15307.98|15187.98|15305.69|15185.69|10
1647949830000|2022-03-22 11:50:30|15308.05|15188.05|15308.82|15188.82|15308.82|15188.82|15308|15188|10
1647949840000|2022-03-22 11:50:40|15308.97|15188.97|15308.8|15188.8|15309.56|15189.56|15308.62|15188.62|10
1647949850000|2022-03-22 11:50:50|15308.82|15188.82|15307.79|15187.79|15308.82|15188.82|15307.79|15187.79|9
1647949860000|2022-03-22 11:51:00|15307.72|15187.72|15306.98|15186.98|15307.88|15187.88|15306.51|15186.51|9
1647949870000|2022-03-22 11:51:10|15307.04|15187.04|15306.54|15186.54|15307.06|15187.06|15306.54|15186.54|10
1647949880000|2022-03-22 11:51:20|15306.38|15186.38|15305.78|15185.78|15306.93|15186.93|15305.56|15185.56|10
1647949890000|2022-03-22 11:51:30|15305.89|15185.89|15305.8|15185.8|15305.89|15185.89|15305.73|15185.73|8
1647949900000|2022-03-22 11:51:40|15305.59|15185.59|15307.16|15187.16|15307.23|15187.23|15305.36|15185.36|10
1647949910000|2022-03-22 11:51:50|15306.9|15186.9|15305.18|15185.18|15306.9|15186.9|15305.02|15185.02|10
1647949920000|2022-03-22 11:52:00|15305.06|15185.06|15305.29|15185.29|15305.75|15185.75|15304.54|15184.54|10
1647949930000|2022-03-22 11:52:10|15305.9|15185.9|15305.78|15185.78|15306.01|15186.01|15305.52|15185.52|10
1647949940000|2022-03-22 11:52:20|15306.04|15186.04|15306.21|15186.21|15306.46|15186.46|15305.81|15185.81|10
1647949950000|2022-03-22 11:52:30|15306.39|15186.39|15307.58|15187.58|15307.58|15187.58|15306.38|15186.38|10
1647949960000|2022-03-22 11:52:40|15307.85|15187.85|15308.29|15188.29|15308.59|15188.59|15307.4|15187.4|9
1647949970000|2022-03-22 11:52:50|15308.33|15188.33|15307.33|15187.33|15308.79|15188.79|15307.33|15187.33|9
1647949980000|2022-03-22 11:53:00|15307.23|15187.23|15307.32|15187.32|15307.42|15187.42|15306.98|15186.98|8
1647949990000|2022-03-22 11:53:10|15307.05|15187.05|15309.71|15189.71|15309.71|15189.71|15307.05|15187.05|10
1647950000000|2022-03-22 11:53:20|15309.81|15189.81|15313.53|15193.53|15313.83|15193.83|15309.81|15189.81|9
1647950010000|2022-03-22 11:53:30|15313.54|15193.54|15314.64|15194.64|15314.73|15194.73|15313.42|15193.42|9
1647950020000|2022-03-22 11:53:40|15314.59|15194.59|15314.94|15194.94|15314.94|15194.94|15314.21|15194.21|10
1647950030000|2022-03-22 11:53:50|15314.67|15194.67|15314.12|15194.12|15314.67|15194.67|15313.89|15193.89|9
1647950040000|2022-03-22 11:54:00|15314.39|15194.39|15314.62|15194.62|15314.71|15194.71|15314.23|15194.23|9
1647950050000|2022-03-22 11:54:10|15314.52|15194.52|15315.21|15195.21|15315.21|15195.21|15314.52|15194.52|6
1647950060000|2022-03-22 11:54:20|15316.12|15196.12|15318.19|15198.19|15318.85|15198.85|15316.12|15196.12|10
1647950070000|2022-03-22 11:54:30|15318.57|15198.57|15315.82|15195.82|15318.57|15198.57|15315.82|15195.82|10
1647950080000|2022-03-22 11:54:40|15315.6|15195.6|15318.7|15198.7|15318.72|15198.72|15315.6|15195.6|10
1647950090000|2022-03-22 11:54:50|15318.8|15198.8|15320.24|15200.24|15320.61|15200.61|15318.64|15198.64|9
1647950100000|2022-03-22 11:55:00|15320.03|15200.03|15321.67|15201.67|15322.06|15202.06|15320.03|15200.03|10
1647950110000|2022-03-22 11:55:10|15320.79|15200.79|15319.89|15199.89|15320.79|15200.79|15319.19|15199.19|10
1647950120000|2022-03-22 11:55:20|15319.77|15199.77|15321.52|15201.52|15321.52|15201.52|15319.77|15199.77|10
1647950130000|2022-03-22 11:55:30|15321.65|15201.65|15323.11|15203.11|15323.25|15203.25|15321.65|15201.65|10
1647950140000|2022-03-22 11:55:40|15323.2|15203.2|15323.81|15203.81|15323.83|15203.83|15323.08|15203.08|10
1647950150000|2022-03-22 11:55:50|15324.02|15204.02|15324.2|15204.2|15324.49|15204.49|15324.02|15204.02|10
1647950160000|2022-03-22 11:56:00|15324.66|15204.66|15323.73|15203.73|15324.66|15204.66|15323.71|15203.71|10
1647950170000|2022-03-22 11:56:10|15323.77|15203.77|15323.87|15203.87|15323.93|15203.93|15323.62|15203.62|9
1647950180000|2022-03-22 11:56:20|15323.84|15203.84|15325.1|15205.1|15325.1|15205.1|15323.45|15203.45|10
1647950190000|2022-03-22 11:56:30|15325.05|15205.05|15326.62|15206.62|15326.88|15206.88|15325.05|15205.05|10
1647950200000|2022-03-22 11:56:40|15326.37|15206.37|15328.36|15208.36|15328.36|15208.36|15326.11|15206.11|10
1647950210000|2022-03-22 11:56:50|15328.58|15208.58|15330.52|15210.52|15330.52|15210.52|15328.58|15208.58|9
1647950220000|2022-03-22 11:57:00|15330.62|15210.62|15329.32|15209.32|15330.63|15210.63|15329.32|15209.32|10
1647950230000|2022-03-22 11:57:10|15329.04|15209.04|15328.01|15208.01|15329.18|15209.18|15328.01|15208.01|10
1647950240000|2022-03-22 11:57:20|15328.11|15208.11|15328.23|15208.23|15328.57|15208.57|15328.11|15208.11|10
1647950250000|2022-03-22 11:57:30|15328.72|15208.72|15330.26|15210.26|15330.27|15210.27|15328.54|15208.54|10
1647950260000|2022-03-22 11:57:40|15330.28|15210.28|15329.69|15209.69|15330.5|15210.5|15329.69|15209.69|10
1647950270000|2022-03-22 11:57:50|15329.67|15209.67|15329.7|15209.7|15329.78|15209.78|15329.41|15209.41|9
1647950280000|2022-03-22 11:58:00|15329.69|15209.69|15329.47|15209.47|15329.8|15209.8|15329.41|15209.41|8
1647950290000|2022-03-22 11:58:10|15329.64|15209.64|15329.03|15209.03|15329.64|15209.64|15329.03|15209.03|9
1647950300000|2022-03-22 11:58:20|15329.19|15209.19|15328.24|15208.24|15330.03|15210.03|15327.8|15207.8|9
1647950310000|2022-03-22 11:58:30|15327.52|15207.52|15327.62|15207.62|15329.72|15209.72|15327.52|15207.52|10
1647950320000|2022-03-22 11:58:40|15327.54|15207.54|15325.74|15205.74|15327.79|15207.79|15325.74|15205.74|10
1647950330000|2022-03-22 11:58:50|15325.93|15205.93|15325.21|15205.21|15325.93|15205.93|15325.18|15205.18|10
1647950340000|2022-03-22 11:59:00|15325.22|15205.22|15323.7|15203.7|15325.22|15205.22|15323.27|15203.27|10
1647950350000|2022-03-22 11:59:10|15323.79|15203.79|15325.15|15205.15|15325.15|15205.15|15323.79|15203.79|10
1647950360000|2022-03-22 11:59:20|15326.36|15206.36|15327.78|15207.78|15327.78|15207.78|15326.19|15206.19|10
1647950370000|2022-03-22 11:59:30|15328.16|15208.16|15329.25|15209.25|15329.25|15209.25|15328.16|15208.16|8
1647950380000|2022-03-22 11:59:40|15330.08|15210.08|15330.79|15210.79|15330.79|15210.79|15330.08|15210.08|10
1647950390000|2022-03-22 11:59:50|15330.6|15210.6|15330.66|15210.66|15330.78|15210.78|15330.22|15210.22|9
1647950400000|2022-03-22 12:00:00|15330.75|15210.75|15329.67|15209.67|15330.75|15210.75|15329.67|15209.67|10
1647950410000|2022-03-22 12:00:10|15329.56|15209.56|15331.26|15211.26|15331.26|15211.26|15329.56|15209.56|9
1647950420000|2022-03-22 12:00:20|15330.36|15210.36|15331.45|15211.45|15331.45|15211.45|15330.01|15210.01|9
1647950430000|2022-03-22 12:00:30|15331.26|15211.26|15334.09|15214.09|15334.09|15214.09|15331.26|15211.26|10
1647950440000|2022-03-22 12:00:40|15334.13|15214.13|15336.77|15216.77|15337.06|15217.06|15334.13|15214.13|10
1647950450000|2022-03-22 12:00:50|15336.63|15216.63|15331.95|15211.95|15336.72|15216.72|15331.6|15211.6|10
1647950460000|2022-03-22 12:01:00|15331.98|15211.98|15337.04|15217.04|15337.04|15217.04|15331.98|15211.98|10
1647950470000|2022-03-22 12:01:10|15337.47|15217.47|15340.96|15220.96|15341.66|15221.66|15337.47|15217.47|10
1647950480000|2022-03-22 12:01:20|15340.88|15220.88|15341.18|15221.18|15342.33|15222.33|15340.88|15220.88|10
1647950490000|2022-03-22 12:01:30|15341.11|15221.11|15340.75|15220.75|15341.11|15221.11|15340.36|15220.36|9
1647950500000|2022-03-22 12:01:40|15340.74|15220.74|15339.07|15219.07|15341.44|15221.44|15338.92|15218.92|10
1647950510000|2022-03-22 12:01:50|15339.04|15219.04|15337.89|15217.89|15339.12|15219.12|15337.5|15217.5|10
1647950520000|2022-03-22 12:02:00|15338.06|15218.06|15332.26|15212.26|15338.06|15218.06|15332.26|15212.26|10
1647950530000|2022-03-22 12:02:10|15331.6|15211.6|15327.56|15207.56|15331.6|15211.6|15327.56|15207.56|10
1647950540000|2022-03-22 12:02:20|15327.44|15207.44|15327.94|15207.94|15328.06|15208.06|15327.44|15207.44|10
1647950550000|2022-03-22 12:02:30|15327.9|15207.9|15326.85|15206.85|15327.9|15207.9|15326.83|15206.83|10
1647950560000|2022-03-22 12:02:40|15327.37|15207.37|15327.08|15207.08|15327.49|15207.49|15326.95|15206.95|10
1647950570000|2022-03-22 12:02:50|15327.09|15207.09|15326.16|15206.16|15327.14|15207.14|15326.06|15206.06|10
1647950580000|2022-03-22 12:03:00|15325.9|15205.9|15324.57|15204.57|15325.91|15205.91|15324.04|15204.04|10
1647950590000|2022-03-22 12:03:10|15324.47|15204.47|15323.39|15203.39|15324.47|15204.47|15323.39|15203.39|9
1647950600000|2022-03-22 12:03:20|15323.54|15203.54|15323.14|15203.14|15323.65|15203.65|15322.97|15202.97|9
1647950610000|2022-03-22 12:03:30|15322.85|15202.85|15322.2|15202.2|15322.85|15202.85|15321.82|15201.82|10
1647950620000|2022-03-22 12:03:40|15321.53|15201.53|15322.83|15202.83|15322.83|15202.83|15321.53|15201.53|8
1647950630000|2022-03-22 12:03:50|15322.63|15202.63|15322.28|15202.28|15322.74|15202.74|15321.88|15201.88|10
1647950640000|2022-03-22 12:04:00|15322.3|15202.3|15321.06|15201.06|15322.52|15202.52|15321.06|15201.06|10
1647950650000|2022-03-22 12:04:10|15321.25|15201.25|15322.57|15202.57|15322.57|15202.57|15321.25|15201.25|10
1647950660000|2022-03-22 12:04:20|15322.6|15202.6|15322.94|15202.94|15323.61|15203.61|15322.6|15202.6|9
1647950670000|2022-03-22 12:04:30|15322.85|15202.85|15324.11|15204.11|15324.11|15204.11|15322.82|15202.82|8
1647950680000|2022-03-22 12:04:40|15324.22|15204.22|15324.75|15204.75|15325.37|15205.37|15324.21|15204.21|9
1647950690000|2022-03-22 12:04:50|15324.35|15204.35|15326.07|15206.07|15326.07|15206.07|15323.92|15203.92|10
1647950700000|2022-03-22 12:05:00|15326.11|15206.11|15326.2|15206.2|15326.36|15206.36|15325.4|15205.4|10
1647950710000|2022-03-22 12:05:10|15325.93|15205.93|15327.47|15207.47|15327.47|15207.47|15325.89|15205.89|9
1647950720000|2022-03-22 12:05:20|15328.67|15208.67|15328.46|15208.46|15329.09|15209.09|15327.81|15207.81|10
1647950730000|2022-03-22 12:05:30|15328.27|15208.27|15328.57|15208.57|15328.69|15208.69|15327.95|15207.95|10
1647950740000|2022-03-22 12:05:40|15328.54|15208.54|15328.11|15208.11|15328.89|15208.89|15328.06|15208.06|10
1647950750000|2022-03-22 12:05:50|15328.29|15208.29|15327.6|15207.6|15328.32|15208.32|15327.6|15207.6|10
1647950760000|2022-03-22 12:06:00|15327.96|15207.96|15326.13|15206.13|15327.96|15207.96|15326.13|15206.13|10
1647950770000|2022-03-22 12:06:10|15326.32|15206.32|15323.31|15203.31|15326.44|15206.44|15323.31|15203.31|10
1647950780000|2022-03-22 12:06:20|15322.04|15202.04|15319.95|15199.95|15322.04|15202.04|15319.95|15199.95|10
1647950790000|2022-03-22 12:06:30|15320.14|15200.14|15318.43|15198.43|15320.14|15200.14|15318.43|15198.43|9
1647950800000|2022-03-22 12:06:40|15316.94|15196.94|15315.78|15195.78|15316.94|15196.94|15315.62|15195.62|9
1647950810000|2022-03-22 12:06:50|15315.54|15195.54|15312.61|15192.61|15315.54|15195.54|15312|15192|10
1647950820000|2022-03-22 12:07:00|15312.68|15192.68|15312.37|15192.37|15312.95|15192.95|15312.37|15192.37|10
1647950830000|2022-03-22 12:07:10|15312.39|15192.39|15312.15|15192.15|15312.42|15192.42|15312.15|15192.15|10
1647950840000|2022-03-22 12:07:20|15311.76|15191.76|15311.88|15191.88|15311.88|15191.88|15311.26|15191.26|10
1647950850000|2022-03-22 12:07:30|15311.84|15191.84|15312.28|15192.28|15312.28|15192.28|15311.61|15191.61|8
1647950860000|2022-03-22 12:07:40|15312.44|15192.44|15311.19|15191.19|15312.44|15192.44|15311.19|15191.19|10
1647950870000|2022-03-22 12:07:50|15310.33|15190.33|15309.63|15189.63|15310.55|15190.55|15309.63|15189.63|9
1647950880000|2022-03-22 12:08:00|15309.71|15189.71|15310.04|15190.04|15310.32|15190.32|15309.52|15189.52|9
1647950890000|2022-03-22 12:08:10|15309.51|15189.51|15308.88|15188.88|15310.01|15190.01|15308.88|15188.88|10
1647950900000|2022-03-22 12:08:20|15308.75|15188.75|15308.04|15188.04|15308.9|15188.9|15308.04|15188.04|9
1647950910000|2022-03-22 12:08:30|15307.95|15187.95|15306.87|15186.87|15307.95|15187.95|15306.87|15186.87|10
1647950920000|2022-03-22 12:08:40|15306.84|15186.84|15306.83|15186.83|15306.93|15186.93|15305.79|15185.79|10
1647950930000|2022-03-22 12:08:50|15306.95|15186.95|15307.5|15187.5|15307.5|15187.5|15306.61|15186.61|10
1647950940000|2022-03-22 12:09:00|15306.4|15186.4|15306.71|15186.71|15306.71|15186.71|15306.21|15186.21|10
1647950950000|2022-03-22 12:09:10|15306.88|15186.88|15308.35|15188.35|15308.35|15188.35|15306.85|15186.85|7
1647950960000|2022-03-22 12:09:20|15308.25|15188.25|15307.02|15187.02|15308.48|15188.48|15306.97|15186.97|10
1647950970000|2022-03-22 12:09:30|15306.89|15186.89|15307.77|15187.77|15308.07|15188.07|15306.81|15186.81|10
1647950980000|2022-03-22 12:09:40|15307.67|15187.67|15307.25|15187.25|15307.84|15187.84|15307.25|15187.25|10
1647950990000|2022-03-22 12:09:50|15307.43|15187.43|15305.99|15185.99|15307.46|15187.46|15305.99|15185.99|9
1647951000000|2022-03-22 12:10:00|15306.16|15186.16|15304.22|15184.22|15306.16|15186.16|15304|15184|10
1647951010000|2022-03-22 12:10:10|15302|15182|15299.06|15179.06|15302.41|15182.41|15299.06|15179.06|10
1647951020000|2022-03-22 12:10:20|15299.1|15179.1|15299.79|15179.79|15299.82|15179.82|15298.91|15178.91|10
1647951030000|2022-03-22 12:10:30|15299.86|15179.86|15301.09|15181.09|15301.09|15181.09|15299.23|15179.23|9
1647951040000|2022-03-22 12:10:40|15300.72|15180.72|15303.89|15183.89|15303.89|15183.89|15300.72|15180.72|9
1647951050000|2022-03-22 12:10:50|15303.86|15183.86|15301.04|15181.04|15303.86|15183.86|15300.96|15180.96|10
1647951060000|2022-03-22 12:11:00|15300.97|15180.97|15299.68|15179.68|15301.09|15181.09|15299.68|15179.68|10
1647951070000|2022-03-22 12:11:10|15299.7|15179.7|15300.37|15180.37|15300.37|15180.37|15299.51|15179.51|9
1647951080000|2022-03-22 12:11:20|15300.32|15180.32|15299.76|15179.76|15300.32|15180.32|15299.55|15179.55|10
1647951090000|2022-03-22 12:11:30|15299.74|15179.74|15300.57|15180.57|15300.63|15180.63|15299.74|15179.74|10
1647951100000|2022-03-22 12:11:40|15300.46|15180.46|15300.35|15180.35|15300.46|15180.46|15300.01|15180.01|10
1647951110000|2022-03-22 12:11:50|15300.63|15180.63|15299.09|15179.09|15300.7|15180.7|15299.09|15179.09|10
1647951120000|2022-03-22 12:12:00|15298.15|15178.15|15296.91|15176.91|15298.15|15178.15|15296.91|15176.91|10
1647951130000|2022-03-22 12:12:10|15296.75|15176.75|15296.73|15176.73|15297.03|15177.03|15296.7|15176.7|10
1647951140000|2022-03-22 12:12:20|15296.31|15176.31|15297.21|15177.21|15297.44|15177.44|15296.12|15176.12|9
1647951150000|2022-03-22 12:12:30|15297.33|15177.33|15297.92|15177.92|15297.92|15177.92|15297.33|15177.33|10
1647951160000|2022-03-22 12:12:40|15298|15178|15298.58|15178.58|15298.58|15178.58|15297.54|15177.54|10
1647951170000|2022-03-22 12:12:50|15298.51|15178.51|15297.77|15177.77|15298.58|15178.58|15297.77|15177.77|10
1647951180000|2022-03-22 12:13:00|15297.62|15177.62|15298.17|15178.17|15298.37|15178.37|15297.62|15177.62|7
1647951190000|2022-03-22 12:13:10|15298.16|15178.16|15297.52|15177.52|15298.33|15178.33|15297.52|15177.52|7
1647951200000|2022-03-22 12:13:20|15297.43|15177.43|15296.35|15176.35|15297.49|15177.49|15296.32|15176.32|10
1647951210000|2022-03-22 12:13:30|15295.91|15175.91|15295.46|15175.46|15296.15|15176.15|15295.46|15175.46|10
1647951220000|2022-03-22 12:13:40|15295.42|15175.42|15294.8|15174.8|15295.59|15175.59|15294.8|15174.8|10
1647951230000|2022-03-22 12:13:50|15294.84|15174.84|15294.67|15174.67|15294.84|15174.84|15294.43|15174.43|9
1647951240000|2022-03-22 12:14:00|15294.55|15174.55|15294.85|15174.85|15294.85|15174.85|15294.34|15174.34|10
1647951250000|2022-03-22 12:14:10|15294.46|15174.46|15294.44|15174.44|15295.63|15175.63|15294.44|15174.44|9
1647951260000|2022-03-22 12:14:20|15294.76|15174.76|15295.8|15175.8|15295.8|15175.8|15294.76|15174.76|10
1647951270000|2022-03-22 12:14:30|15295.82|15175.82|15295.64|15175.64|15295.84|15175.84|15295.55|15175.55|9
1647951280000|2022-03-22 12:14:40|15295.68|15175.68|15292.44|15172.44|15295.68|15175.68|15292.44|15172.44|10
1647951290000|2022-03-22 12:14:50|15292.55|15172.55|15291.77|15171.77|15292.55|15172.55|15291.77|15171.77|10
1647951300000|2022-03-22 12:15:00|15291.74|15171.74|15292.46|15172.46|15293.09|15173.09|15291.74|15171.74|9
1647951310000|2022-03-22 12:15:10|15292.32|15172.32|15291.9|15171.9|15292.32|15172.32|15291.81|15171.81|7
1647951320000|2022-03-22 12:15:20|15292.09|15172.09|15289.25|15169.25|15292.09|15172.09|15289.25|15169.25|10
1647951330000|2022-03-22 12:15:30|15289.05|15169.05|15288.98|15168.98|15289.12|15169.12|15288.53|15168.53|9
1647951340000|2022-03-22 12:15:40|15288.89|15168.89|15288.8|15168.8|15289.27|15169.27|15288.67|15168.67|10
1647951350000|2022-03-22 12:15:50|15288.85|15168.85|15287.37|15167.37|15288.85|15168.85|15287.22|15167.22|8
1647951360000|2022-03-22 12:16:00|15287.52|15167.52|15287.12|15167.12|15287.7|15167.7|15286.55|15166.55|9
1647951370000|2022-03-22 12:16:10|15287.19|15167.19|15286.2|15166.2|15287.23|15167.23|15286.15|15166.15|10
1647951380000|2022-03-22 12:16:20|15286.03|15166.03|15286.21|15166.21|15286.21|15166.21|15285.56|15165.56|10
1647951390000|2022-03-22 12:16:30|15286.59|15166.59|15285.96|15165.96|15286.59|15166.59|15285.96|15165.96|10
1647951400000|2022-03-22 12:16:40|15285.9|15165.9|15285.18|15165.18|15286.1|15166.1|15285.18|15165.18|10
1647951410000|2022-03-22 12:16:50|15284.83|15164.83|15283.89|15163.89|15284.83|15164.83|15283.74|15163.74|10
1647951420000|2022-03-22 12:17:00|15283.94|15163.94|15282.45|15162.45|15283.94|15163.94|15282.33|15162.33|10
1647951430000|2022-03-22 12:17:10|15282.43|15162.43|15281.76|15161.76|15282.43|15162.43|15281.76|15161.76|9
1647951440000|2022-03-22 12:17:20|15281.77|15161.77|15281.4|15161.4|15282.3|15162.3|15281.36|15161.36|10
1647951450000|2022-03-22 12:17:30|15281.58|15161.58|15277.85|15157.85|15281.59|15161.59|15277.85|15157.85|10
1647951460000|2022-03-22 12:17:40|15277.61|15157.61|15276.34|15156.34|15277.69|15157.69|15276.34|15156.34|10
1647951470000|2022-03-22 12:17:50|15276.32|15156.32|15277.28|15157.28|15277.71|15157.71|15276.32|15156.32|9
1647951480000|2022-03-22 12:18:00|15277.31|15157.31|15273.65|15153.65|15277.31|15157.31|15273.47|15153.47|10
1647951490000|2022-03-22 12:18:10|15273.89|15153.89|15274.04|15154.04|15274.23|15154.23|15273.73|15153.73|10
1647951500000|2022-03-22 12:18:20|15273.27|15153.27|15273.3|15153.3|15273.7|15153.7|15273.06|15153.06|10
1647951510000|2022-03-22 12:18:30|15273.24|15153.24|15272.32|15152.32|15273.36|15153.36|15272.31|15152.31|10
1647951520000|2022-03-22 12:18:40|15272.24|15152.24|15270.75|15150.75|15272.39|15152.39|15270.57|15150.57|10
1647951530000|2022-03-22 12:18:50|15270.74|15150.74|15269.33|15149.33|15270.74|15150.74|15269.33|15149.33|9
1647951540000|2022-03-22 12:19:00|15269.38|15149.38|15269.03|15149.03|15269.71|15149.71|15269.03|15149.03|10
1647951550000|2022-03-22 12:19:10|15269.2|15149.2|15268.75|15148.75|15269.2|15149.2|15268.75|15148.75|9
1647951560000|2022-03-22 12:19:20|15269.46|15149.46|15270.89|15150.89|15271.14|15151.14|15269.35|15149.35|10
1647951570000|2022-03-22 12:19:30|15271.33|15151.33|15270.69|15150.69|15271.39|15151.39|15270.69|15150.69|10
1647951580000|2022-03-22 12:19:40|15270.06|15150.06|15268.32|15148.32|15270.16|15150.16|15268.32|15148.32|10
1647951590000|2022-03-22 12:19:50|15268.61|15148.61|15267.35|15147.35|15268.78|15148.78|15267.35|15147.35|9
1647951600000|2022-03-22 12:20:00|15267.04|15147.04|15265.23|15145.23|15267.04|15147.04|15265.23|15145.23|9
1647951610000|2022-03-22 12:20:10|15264.19|15144.19|15264.83|15144.83|15264.97|15144.97|15264.19|15144.19|9
1647951620000|2022-03-22 12:20:20|15264.52|15144.52|15265.83|15145.83|15265.83|15145.83|15264.52|15144.52|10
1647951630000|2022-03-22 12:20:30|15265.82|15145.82|15263.87|15143.87|15265.95|15145.95|15263.87|15143.87|10
1647951640000|2022-03-22 12:20:40|15263.26|15143.26|15262.48|15142.48|15263.39|15143.39|15262.26|15142.26|10
1647951650000|2022-03-22 12:20:50|15262.49|15142.49|15261.85|15141.85|15262.49|15142.49|15261.85|15141.85|10
1647951660000|2022-03-22 12:21:00|15261.76|15141.76|15258.66|15138.66|15261.76|15141.76|15258.66|15138.66|10
1647951670000|2022-03-22 12:21:10|15258.33|15138.33|15255.47|15135.47|15258.33|15138.33|15255.47|15135.47|9
1647951680000|2022-03-22 12:21:20|15254.73|15134.73|15252.02|15132.02|15254.73|15134.73|15252.02|15132.02|10
1647951690000|2022-03-22 12:21:30|15252.03|15132.03|15250.21|15130.21|15252.03|15132.03|15250.21|15130.21|9
1647951700000|2022-03-22 12:21:40|15250.42|15130.42|15248.19|15128.19|15250.46|15130.46|15248.19|15128.19|10
1647951710000|2022-03-22 12:21:50|15247.82|15127.82|15247.99|15127.99|15247.99|15127.99|15247.46|15127.46|8
1647951720000|2022-03-22 12:22:00|15248.5|15128.5|15247.58|15127.58|15248.68|15128.68|15247.58|15127.58|10
1647951730000|2022-03-22 12:22:10|15248.09|15128.09|15249.6|15129.6|15249.6|15129.6|15247.99|15127.99|9
1647951740000|2022-03-22 12:22:20|15250.55|15130.55|15252.9|15132.9|15252.9|15132.9|15250.55|15130.55|7
1647951750000|2022-03-22 12:22:30|15252.67|15132.67|15252.08|15132.08|15252.67|15132.67|15251.76|15131.76|7
1647951760000|2022-03-22 12:22:40|15252.64|15132.64|15252.38|15132.38|15253.14|15133.14|15252.38|15132.38|10
1647951770000|2022-03-22 12:22:50|15252.3|15132.3|15253.55|15133.55|15253.59|15133.59|15252.29|15132.29|9
1647951780000|2022-03-22 12:23:00|15253.27|15133.27|15252.1|15132.1|15253.66|15133.66|15252.1|15132.1|10
1647951790000|2022-03-22 12:23:10|15252.23|15132.23|15251.01|15131.01|15252.23|15132.23|15251.01|15131.01|10
1647951800000|2022-03-22 12:23:20|15250.89|15130.89|15249.74|15129.74|15251.65|15131.65|15249.7|15129.7|10
1647951810000|2022-03-22 12:23:30|15249.64|15129.64|15245.19|15125.19|15249.64|15129.64|15245.19|15125.19|10
1647951820000|2022-03-22 12:23:40|15244.62|15124.62|15243.68|15123.68|15244.62|15124.62|15243.09|15123.09|10
1647951830000|2022-03-22 12:23:50|15243.58|15123.58|15243.07|15123.07|15244.07|15124.07|15243.07|15123.07|9
1647951840000|2022-03-22 12:24:00|15243.13|15123.13|15243.8|15123.8|15244.09|15124.09|15243.13|15123.13|9
1647951850000|2022-03-22 12:24:10|15244.04|15124.04|15244.32|15124.32|15244.32|15124.32|15243.41|15123.41|9
1647951860000|2022-03-22 12:24:20|15244.53|15124.53|15250.35|15130.35|15250.35|15130.35|15244.53|15124.53|10
1647951870000|2022-03-22 12:24:30|15250.67|15130.67|15249.88|15129.88|15250.67|15130.67|15249.45|15129.45|9
1647951880000|2022-03-22 12:24:40|15249.82|15129.82|15252.51|15132.51|15252.51|15132.51|15249.82|15129.82|8
1647951890000|2022-03-22 12:24:50|15252.75|15132.75|15251.52|15131.52|15252.75|15132.75|15251.26|15131.26|10
1647951900000|2022-03-22 12:25:00|15251.65|15131.65|15250.8|15130.8|15251.65|15131.65|15250.44|15130.44|10
1647951910000|2022-03-22 12:25:10|15250.58|15130.58|15250.51|15130.51|15250.6|15130.6|15250.22|15130.22|10
1647951920000|2022-03-22 12:25:20|15250.72|15130.72|15249.14|15129.14|15250.72|15130.72|15249.14|15129.14|10
1647951930000|2022-03-22 12:25:30|15248.73|15128.73|15249.9|15129.9|15249.9|15129.9|15248.73|15128.73|9
1647951940000|2022-03-22 12:25:40|15250.06|15130.06|15250.42|15130.42|15250.47|15130.47|15249.95|15129.95|8
1647951950000|2022-03-22 12:25:50|15250.3|15130.3|15250.43|15130.43|15250.73|15130.73|15250.3|15130.3|8
1647951960000|2022-03-22 12:26:00|15250.42|15130.42|15249.85|15129.85|15250.93|15130.93|15249.85|15129.85|9
1647951970000|2022-03-22 12:26:10|15249.68|15129.68|15249.84|15129.84|15249.84|15129.84|15249.23|15129.23|10
1647951980000|2022-03-22 12:26:20|15249.18|15129.18|15247.84|15127.84|15249.68|15129.68|15247.84|15127.84|10
1647951990000|2022-03-22 12:26:30|15247.63|15127.63|15246.36|15126.36|15247.74|15127.74|15246.36|15126.36|9
1647952000000|2022-03-22 12:26:40|15246.19|15126.19|15247.79|15127.79|15247.87|15127.87|15246.19|15126.19|10
1647952010000|2022-03-22 12:26:50|15247.96|15127.96|15248.37|15128.37|15248.51|15128.51|15247.45|15127.45|9
1647952020000|2022-03-22 12:27:00|15249.11|15129.11|15247.96|15127.96|15249.28|15129.28|15247.72|15127.72|10
1647952030000|2022-03-22 12:27:10|15248.41|15128.41|15248.12|15128.12|15248.43|15128.43|15248.12|15128.12|6
1647952040000|2022-03-22 12:27:20|15248.05|15128.05|15247.26|15127.26|15248.05|15128.05|15247.26|15127.26|7
1647952050000|2022-03-22 12:27:30|15247.4|15127.4|15248|15128|15248|15128|15247.36|15127.36|10
1647952060000|2022-03-22 12:27:40|15247.82|15127.82|15247.17|15127.17|15248.04|15128.04|15247.17|15127.17|9
1647952070000|2022-03-22 12:27:50|15247.21|15127.21|15248.99|15128.99|15249.02|15129.02|15247.21|15127.21|10
1647952080000|2022-03-22 12:28:00|15249.41|15129.41|15249.23|15129.23|15249.57|15129.57|15248.83|15128.83|10
1647952090000|2022-03-22 12:28:10|15249.34|15129.34|15249.74|15129.74|15249.85|15129.85|15249.18|15129.18|9
1647952100000|2022-03-22 12:28:20|15249.77|15129.77|15249.6|15129.6|15249.79|15129.79|15249.59|15129.59|9
1647952110000|2022-03-22 12:28:30|15249.41|15129.41|15249.2|15129.2|15249.41|15129.41|15248.93|15128.93|9
1647952120000|2022-03-22 12:28:40|15249.23|15129.23|15249.26|15129.26|15249.41|15129.41|15249|15129|10
1647952130000|2022-03-22 12:28:50|15249.49|15129.49|15249.34|15129.34|15249.68|15129.68|15249.07|15129.07|10
1647952140000|2022-03-22 12:29:00|15249.44|15129.44|15249.81|15129.81|15249.81|15129.81|15249.3|15129.3|8
1647952150000|2022-03-22 12:29:10|15250.67|15130.67|15251.71|15131.71|15251.71|15131.71|15250.59|15130.59|10
1647952160000|2022-03-22 12:29:20|15251.84|15131.84|15253.05|15133.05|15253.05|15133.05|15251.82|15131.82|10
1647952170000|2022-03-22 12:29:30|15253.59|15133.59|15254.17|15134.17|15254.21|15134.21|15253.59|15133.59|9
1647952180000|2022-03-22 12:29:40|15254.14|15134.14|15255.13|15135.13|15255.13|15135.13|15254.14|15134.14|9
1647952190000|2022-03-22 12:29:50|15254.98|15134.98|15254.7|15134.7|15255.68|15135.68|15254.67|15134.67|8
1647952200000|2022-03-22 12:30:00|15254.96|15134.96|15254.91|15134.91|15255.15|15135.15|15254.91|15134.91|9
1647952210000|2022-03-22 12:30:10|15255|15135|15255.89|15135.89|15255.89|15135.89|15255|15135|10
1647952220000|2022-03-22 12:30:20|15257.04|15137.04|15256.93|15136.93|15257.14|15137.14|15256.76|15136.76|10
1647952230000|2022-03-22 12:30:30|15256.79|15136.79|15256.63|15136.63|15256.79|15136.79|15255.35|15135.35|9
1647952240000|2022-03-22 12:30:40|15257.3|15137.3|15258|15138|15258.23|15138.23|15257.3|15137.3|9
1647952250000|2022-03-22 12:30:50|15257.97|15137.97|15257.9|15137.9|15258.19|15138.19|15257.79|15137.79|10
1647952260000|2022-03-22 12:31:00|15257.98|15137.98|15257.68|15137.68|15258.33|15138.33|15257.66|15137.66|10
1647952270000|2022-03-22 12:31:10|15257.7|15137.7|15258.07|15138.07|15258.24|15138.24|15257.67|15137.67|10
1647952280000|2022-03-22 12:31:20|15257.3|15137.3|15257.56|15137.56|15257.56|15137.56|15256.98|15136.98|10
1647952290000|2022-03-22 12:31:30|15257.53|15137.53|15255.86|15135.86|15257.53|15137.53|15255.86|15135.86|8
1647952300000|2022-03-22 12:31:40|15255.76|15135.76|15255.34|15135.34|15256.11|15136.11|15254.96|15134.96|9
1647952310000|2022-03-22 12:31:50|15254.94|15134.94|15254.94|15134.94|15255.15|15135.15|15254.7|15134.7|9
1647952320000|2022-03-22 12:32:00|15254.96|15134.96|15253.9|15133.9|15255.52|15135.52|15253.9|15133.9|10
1647952330000|2022-03-22 12:32:10|15253.76|15133.76|15251.09|15131.09|15253.8|15133.8|15251.09|15131.09|10
1647952340000|2022-03-22 12:32:20|15249.21|15129.21|15246.25|15126.25|15249.21|15129.21|15245.89|15125.89|9
1647952350000|2022-03-22 12:32:30|15246.15|15126.15|15245.88|15125.88|15246.15|15126.15|15245.71|15125.71|10
1647952360000|2022-03-22 12:32:40|15245.95|15125.95|15245.48|15125.48|15245.95|15125.95|15244.9|15124.9|7
1647952370000|2022-03-22 12:32:50|15245.1|15125.1|15244.68|15124.68|15245.49|15125.49|15244.68|15124.68|10
1647952380000|2022-03-22 12:33:00|15244.66|15124.66|15244.52|15124.52|15245.08|15125.08|15244.41|15124.41|10
1647952390000|2022-03-22 12:33:10|15244.7|15124.7|15244.56|15124.56|15245.02|15125.02|15244.55|15124.55|9
1647952400000|2022-03-22 12:33:20|15244.61|15124.61|15244.5|15124.5|15244.69|15124.69|15244.19|15124.19|8
1647952410000|2022-03-22 12:33:30|15244.47|15124.47|15245.35|15125.35|15245.35|15125.35|15244.47|15124.47|9
1647952420000|2022-03-22 12:33:40|15244.44|15124.44|15245.09|15125.09|15245.09|15125.09|15244.29|15124.29|10
1647952430000|2022-03-22 12:33:50|15245.18|15125.18|15244.77|15124.77|15245.18|15125.18|15244.7|15124.7|10
1647952440000|2022-03-22 12:34:00|15244.74|15124.74|15244.47|15124.47|15244.74|15124.74|15244.41|15124.41|9
1647952450000|2022-03-22 12:34:10|15244.51|15124.51|15244.48|15124.48|15244.96|15124.96|15244.46|15124.46|9
1647952460000|2022-03-22 12:34:20|15244.55|15124.55|15244.84|15124.84|15245.45|15125.45|15244.55|15124.55|10
1647952470000|2022-03-22 12:34:30|15244.87|15124.87|15246.61|15126.61|15246.61|15126.61|15244.87|15124.87|9
1647952480000|2022-03-22 12:34:40|15246.72|15126.72|15247.14|15127.14|15247.23|15127.23|15246.72|15126.72|9
1647952490000|2022-03-22 12:34:50|15246.96|15126.96|15247.11|15127.11|15247.35|15127.35|15246.95|15126.95|8
1647952500000|2022-03-22 12:35:00|15246.95|15126.95|15249.25|15129.25|15249.25|15129.25|15246.95|15126.95|10
1647952510000|2022-03-22 12:35:10|15249.85|15129.85|15250.76|15130.76|15250.76|15130.76|15249.85|15129.85|9
1647952520000|2022-03-22 12:35:20|15250.92|15130.92|15252.44|15132.44|15252.44|15132.44|15250.92|15130.92|10
1647952530000|2022-03-22 12:35:30|15252.47|15132.47|15253.3|15133.3|15253.52|15133.52|15252.47|15132.47|10
1647952540000|2022-03-22 12:35:40|15253.65|15133.65|15253.25|15133.25|15254.15|15134.15|15253.25|15133.25|8
1647952550000|2022-03-22 12:35:50|15254.14|15134.14|15253.94|15133.94|15254.15|15134.15|15253.79|15133.79|10
1647952560000|2022-03-22 12:36:00|15254.16|15134.16|15253.98|15133.98|15254.16|15134.16|15253.89|15133.89|9
1647952570000|2022-03-22 12:36:10|15254.34|15134.34|15253.58|15133.58|15254.98|15134.98|15253.28|15133.28|10
1647952580000|2022-03-22 12:36:20|15253.65|15133.65|15251.48|15131.48|15253.65|15133.65|15251.47|15131.47|10
1647952590000|2022-03-22 12:36:30|15251.5|15131.5|15250.64|15130.64|15251.97|15131.97|15250.64|15130.64|9
1647952600000|2022-03-22 12:36:40|15250.58|15130.58|15249.78|15129.78|15250.58|15130.58|15249.78|15129.78|9
1647952610000|2022-03-22 12:36:50|15249.66|15129.66|15248.55|15128.55|15249.66|15129.66|15248.55|15128.55|9
1647952620000|2022-03-22 12:37:00|15249.17|15129.17|15248.25|15128.25|15249.37|15129.37|15247.81|15127.81|10
1647952630000|2022-03-22 12:37:10|15248.33|15128.33|15247.43|15127.43|15248.39|15128.39|15247.43|15127.43|10
1647952640000|2022-03-22 12:37:20|15247.26|15127.26|15247.1|15127.1|15247.3|15127.3|15246.57|15126.57|10
1647952650000|2022-03-22 12:37:30|15247.16|15127.16|15245.8|15125.8|15247.16|15127.16|15245.8|15125.8|9
1647952660000|2022-03-22 12:37:40|15245.7|15125.7|15245.65|15125.65|15245.81|15125.81|15245.56|15125.56|9
1647952670000|2022-03-22 12:37:50|15245.64|15125.64|15244.5|15124.5|15245.71|15125.71|15244.4|15124.4|8
1647952680000|2022-03-22 12:38:00|15244.54|15124.54|15244.47|15124.47|15244.78|15124.78|15243.85|15123.85|9
1647952690000|2022-03-22 12:38:10|15243.88|15123.88|15243.88|15123.88|15244.26|15124.26|15243.55|15123.55|10
1647952700000|2022-03-22 12:38:20|15243.78|15123.78|15243.52|15123.52|15244.31|15124.31|15243.52|15123.52|10
1647952710000|2022-03-22 12:38:30|15243.07|15123.07|15241.82|15121.82|15243.97|15123.97|15241.72|15121.72|10
1647952720000|2022-03-22 12:38:40|15240.96|15120.96|15238.49|15118.49|15240.96|15120.96|15238.49|15118.49|10
1647952730000|2022-03-22 12:38:50|15238.54|15118.54|15236.03|15116.03|15238.54|15118.54|15235.67|15115.67|10
1647952740000|2022-03-22 12:39:00|15236.14|15116.14|15235.97|15115.97|15237.03|15117.03|15235.97|15115.97|9
1647952750000|2022-03-22 12:39:10|15236.06|15116.06|15235.17|15115.17|15236.34|15116.34|15235.17|15115.17|9
1647952760000|2022-03-22 12:39:20|15235.99|15115.99|15235.8|15115.8|15236.31|15116.31|15235.8|15115.8|9
1647952770000|2022-03-22 12:39:30|15235.61|15115.61|15232.4|15112.4|15235.67|15115.67|15232.36|15112.36|10
1647952780000|2022-03-22 12:39:40|15232.35|15112.35|15231.57|15111.57|15232.63|15112.63|15230.69|15110.69|10
1647952790000|2022-03-22 12:39:50|15231.79|15111.79|15231|15111|15232.08|15112.08|15231|15111|9
1647952800000|2022-03-22 12:40:00|15230.93|15110.93|15228.7|15108.7|15230.99|15110.99|15228.7|15108.7|10
1647952810000|2022-03-22 12:40:10|15228.66|15108.66|15229.55|15109.55|15229.55|15109.55|15228.59|15108.59|10
1647952820000|2022-03-22 12:40:20|15229.56|15109.56|15229.55|15109.55|15229.97|15109.97|15228.63|15108.63|10
1647952830000|2022-03-22 12:40:30|15229.18|15109.18|15229.53|15109.53|15229.53|15109.53|15228.8|15108.8|9
1647952840000|2022-03-22 12:40:40|15229.14|15109.14|15229.24|15109.24|15229.24|15109.24|15228.82|15108.82|9
1647952850000|2022-03-22 12:40:50|15229.22|15109.22|15228.63|15108.63|15229.43|15109.43|15228.63|15108.63|10
1647952860000|2022-03-22 12:41:00|15228.61|15108.61|15229.09|15109.09|15229.09|15109.09|15228.35|15108.35|9
1647952870000|2022-03-22 12:41:10|15229|15109|15229.02|15109.02|15229.79|15109.79|15228.76|15108.76|10
1647952880000|2022-03-22 12:41:20|15229.2|15109.2|15228.44|15108.44|15229.2|15109.2|15228.37|15108.37|10
1647952890000|2022-03-22 12:41:30|15228.36|15108.36|15228.03|15108.03|15228.36|15108.36|15227.56|15107.56|10
1647952900000|2022-03-22 12:41:40|15227.87|15107.87|15227.88|15107.88|15228.4|15108.4|15227.67|15107.67|9
1647952910000|2022-03-22 12:41:50|15227.78|15107.78|15227.79|15107.79|15227.98|15107.98|15227.69|15107.69|10
1647952920000|2022-03-22 12:42:00|15227.75|15107.75|15227.78|15107.78|15227.78|15107.78|15227.53|15107.53|9
1647952930000|2022-03-22 12:42:10|15227.8|15107.8|15227.55|15107.55|15227.95|15107.95|15227.55|15107.55|10
1647952940000|2022-03-22 12:42:20|15227.12|15107.12|15228.04|15108.04|15228.04|15108.04|15227.12|15107.12|9
1647952950000|2022-03-22 12:42:30|15228.06|15108.06|15226.87|15106.87|15228.4|15108.4|15226.87|15106.87|9
1647952960000|2022-03-22 12:42:40|15226.5|15106.5|15225.82|15105.82|15226.5|15106.5|15225.82|15105.82|8
1647952970000|2022-03-22 12:42:50|15226.06|15106.06|15226.06|15106.06|15226.12|15106.12|15225.74|15105.74|9
1647952980000|2022-03-22 12:43:00|15226|15106|15224.05|15104.05|15226.15|15106.15|15224.05|15104.05|7
1647952990000|2022-03-22 12:43:10|15223.73|15103.73|15223.79|15103.79|15223.94|15103.94|15223.53|15103.53|9
1647953000000|2022-03-22 12:43:20|15223.89|15103.89|15224.06|15104.06|15224.06|15104.06|15223.7|15103.7|10
1647953010000|2022-03-22 12:43:30|15224.04|15104.04|15222.63|15102.63|15224.12|15104.12|15222.63|15102.63|9
1647953020000|2022-03-22 12:43:40|15222.76|15102.76|15222.37|15102.37|15222.76|15102.76|15222.37|15102.37|8
1647953030000|2022-03-22 12:43:50|15222.49|15102.49|15223.85|15103.85|15223.93|15103.93|15222.49|15102.49|10
1647953040000|2022-03-22 12:44:00|15223.7|15103.7|15223.29|15103.29|15223.81|15103.81|15223.29|15103.29|10
1647953050000|2022-03-22 12:44:10|15223.36|15103.36|15224.7|15104.7|15224.7|15104.7|15223.12|15103.12|9
1647953060000|2022-03-22 12:44:20|15225.01|15105.01|15227.33|15107.33|15227.51|15107.51|15225.01|15105.01|9
1647953070000|2022-03-22 12:44:30|15227.85|15107.85|15230.92|15110.92|15230.92|15110.92|15227.76|15107.76|10
1647953080000|2022-03-22 12:44:40|15231.57|15111.57|15232.99|15112.99|15233.2|15113.2|15231.57|15111.57|10
1647953090000|2022-03-22 12:44:50|15232.95|15112.95|15234.37|15114.37|15234.37|15114.37|15232.55|15112.55|9
1647953100000|2022-03-22 12:45:00|15234.05|15114.05|15239.39|15119.39|15239.39|15119.39|15234.03|15114.03|9
1647953110000|2022-03-22 12:45:10|15239.41|15119.41|15242.83|15122.83|15242.83|15122.83|15239.41|15119.41|9
1647953120000|2022-03-22 12:45:20|15241.99|15121.99|15244.65|15124.65|15244.65|15124.65|15241.75|15121.75|10
1647953130000|2022-03-22 12:45:30|15244.68|15124.68|15245.93|15125.93|15245.93|15125.93|15244.68|15124.68|9
1647953140000|2022-03-22 12:45:40|15245.99|15125.99|15246.44|15126.44|15246.56|15126.56|15245.99|15125.99|10
1647953150000|2022-03-22 12:45:50|15247.97|15127.97|15247.86|15127.86|15247.97|15127.97|15247.62|15127.62|8
1647953160000|2022-03-22 12:46:00|15247.94|15127.94|15250.14|15130.14|15250.34|15130.34|15247.78|15127.78|10
1647953170000|2022-03-22 12:46:10|15250.01|15130.01|15250.25|15130.25|15250.36|15130.36|15250.01|15130.01|8
1647953180000|2022-03-22 12:46:20|15250.26|15130.26|15249.7|15129.7|15250.26|15130.26|15249.14|15129.14|10
1647953190000|2022-03-22 12:46:30|15250.25|15130.25|15250.05|15130.05|15250.25|15130.25|15249.79|15129.79|7
1647953200000|2022-03-22 12:46:40|15249.89|15129.89|15249.17|15129.17|15250.02|15130.02|15249.17|15129.17|10
1647953210000|2022-03-22 12:46:50|15248.98|15128.98|15247.99|15127.99|15248.98|15128.98|15247.99|15127.99|10
1647953220000|2022-03-22 12:47:00|15248.03|15128.03|15246.4|15126.4|15248.05|15128.05|15246.4|15126.4|8
1647953230000|2022-03-22 12:47:10|15246.43|15126.43|15246.09|15126.09|15246.43|15126.43|15246.06|15126.06|8
1647953240000|2022-03-22 12:47:20|15246.7|15126.7|15247.26|15127.26|15247.95|15127.95|15246.7|15126.7|8
1647953250000|2022-03-22 12:47:30|15247.29|15127.29|15246.97|15126.97|15247.29|15127.29|15246.83|15126.83|9
1647953260000|2022-03-22 12:47:40|15246.76|15126.76|15246.52|15126.52|15247.05|15127.05|15246.5|15126.5|9
1647953270000|2022-03-22 12:47:50|15246.63|15126.63|15245.5|15125.5|15246.81|15126.81|15245.5|15125.5|9
1647953280000|2022-03-22 12:48:00|15245.39|15125.39|15242.99|15122.99|15245.39|15125.39|15242.99|15122.99|9
1647953290000|2022-03-22 12:48:10|15242.39|15122.39|15239.96|15119.96|15242.51|15122.51|15239.96|15119.96|10
1647953300000|2022-03-22 12:48:20|15239.71|15119.71|15235.24|15115.24|15239.77|15119.77|15235.24|15115.24|10
1647953310000|2022-03-22 12:48:30|15235.29|15115.29|15234.46|15114.46|15235.29|15115.29|15234.46|15114.46|8
1647953320000|2022-03-22 12:48:40|15235.22|15115.22|15232.77|15112.77|15235.22|15115.22|15232.15|15112.15|10
1647953330000|2022-03-22 12:48:50|15232.12|15112.12|15229.96|15109.96|15232.36|15112.36|15229.96|15109.96|10
1647953340000|2022-03-22 12:49:00|15230.17|15110.17|15229.95|15109.95|15230.17|15110.17|15229.7|15109.7|8
1647953350000|2022-03-22 12:49:10|15229.82|15109.82|15229.66|15109.66|15230.15|15110.15|15229.58|15109.58|10
1647953360000|2022-03-22 12:49:20|15229.88|15109.88|15230.54|15110.54|15230.54|15110.54|15229.88|15109.88|10
1647953370000|2022-03-22 12:49:30|15230.82|15110.82|15232.17|15112.17|15232.29|15112.29|15230.82|15110.82|10
1647953380000|2022-03-22 12:49:40|15232.07|15112.07|15230.85|15110.85|15232.07|15112.07|15230.48|15110.48|9
1647953390000|2022-03-22 12:49:50|15230.58|15110.58|15229.84|15109.84|15230.58|15110.58|15229.61|15109.61|8
1647953400000|2022-03-22 12:50:00|15229.8|15109.8|15229.5|15109.5|15230.09|15110.09|15229.5|15109.5|10
1647953410000|2022-03-22 12:50:10|15229.25|15109.25|15231.86|15111.86|15231.86|15111.86|15229.25|15109.25|10
1647953420000|2022-03-22 12:50:20|15232.08|15112.08|15232.85|15112.85|15232.88|15112.88|15232.01|15112.01|10
1647953430000|2022-03-22 12:50:30|15231.76|15111.76|15231.52|15111.52|15232.14|15112.14|15230.66|15110.66|10
1647953440000|2022-03-22 12:50:40|15231.41|15111.41|15229.72|15109.72|15231.41|15111.41|15229.63|15109.63|9
1647953450000|2022-03-22 12:50:50|15230.05|15110.05|15230.72|15110.72|15230.72|15110.72|15230.05|15110.05|7
1647953460000|2022-03-22 12:51:00|15230.69|15110.69|15231.66|15111.66|15231.73|15111.73|15230.63|15110.63|10
1647953470000|2022-03-22 12:51:10|15231.97|15111.97|15234.23|15114.23|15234.23|15114.23|15231.97|15111.97|10
1647953480000|2022-03-22 12:51:20|15234.11|15114.11|15233.9|15113.9|15234.33|15114.33|15233.67|15113.67|10
1647953490000|2022-03-22 12:51:30|15233.96|15113.96|15232.03|15112.03|15233.96|15113.96|15232|15112|10
1647953500000|2022-03-22 12:51:40|15231.98|15111.98|15232.62|15112.62|15234.16|15114.16|15231.98|15111.98|10
1647953510000|2022-03-22 12:51:50|15232.77|15112.77|15233.52|15113.52|15233.52|15113.52|15232.61|15112.61|9
1647953520000|2022-03-22 12:52:00|15233.51|15113.51|15233.51|15113.51|15233.51|15113.51|15233.05|15113.05|10
1647953530000|2022-03-22 12:52:10|15233.55|15113.55|15233.34|15113.34|15233.55|15113.55|15233.22|15113.22|10
1647953540000|2022-03-22 12:52:20|15233.43|15113.43|15233.3|15113.3|15233.73|15113.73|15233.22|15113.22|9
1647953550000|2022-03-22 12:52:30|15233.34|15113.34|15232.58|15112.58|15233.34|15113.34|15232.55|15112.55|10
1647953560000|2022-03-22 12:52:40|15232.5|15112.5|15234.1|15114.1|15234.1|15114.1|15232.5|15112.5|10
1647953570000|2022-03-22 12:52:50|15234.43|15114.43|15235.4|15115.4|15235.4|15115.4|15234.43|15114.43|9
1647953580000|2022-03-22 12:53:00|15235.37|15115.37|15236.07|15116.07|15236.07|15116.07|15235.36|15115.36|8
1647953590000|2022-03-22 12:53:10|15236.28|15116.28|15235.91|15115.91|15236.31|15116.31|15235.76|15115.76|10
1647953600000|2022-03-22 12:53:20|15236.16|15116.16|15236.37|15116.37|15236.57|15116.57|15236.15|15116.15|9
1647953610000|2022-03-22 12:53:30|15236.14|15116.14|15235.6|15115.6|15236.28|15116.28|15235.6|15115.6|10
1647953620000|2022-03-22 12:53:40|15235.57|15115.57|15235.04|15115.04|15235.63|15115.63|15234.93|15114.93|10
1647953630000|2022-03-22 12:53:50|15235.28|15115.28|15235.25|15115.25|15235.67|15115.67|15234.98|15114.98|10
1647953640000|2022-03-22 12:54:00|15235.18|15115.18|15236.27|15116.27|15236.36|15116.36|15235.18|15115.18|10
1647953650000|2022-03-22 12:54:10|15236.07|15116.07|15236.3|15116.3|15236.61|15116.61|15235.8|15115.8|10
1647953660000|2022-03-22 12:54:20|15236.34|15116.34|15236.45|15116.45|15236.48|15116.48|15235.99|15115.99|10
1647953670000|2022-03-22 12:54:30|15236.51|15116.51|15237.31|15117.31|15237.37|15117.37|15236.19|15116.19|10
1647953680000|2022-03-22 12:54:40|15237.29|15117.29|15236.63|15116.63|15237.47|15117.47|15236.63|15116.63|10
1647953690000|2022-03-22 12:54:50|15236.66|15116.66|15237.21|15117.21|15237.26|15117.26|15236.5|15116.5|9
1647953700000|2022-03-22 12:55:00|15237.26|15117.26|15239.01|15119.01|15239.01|15119.01|15237.13|15117.13|10
1647953710000|2022-03-22 12:55:10|15238.92|15118.92|15239.65|15119.65|15239.65|15119.65|15238.92|15118.92|10
1647953720000|2022-03-22 12:55:20|15240.07|15120.07|15240.52|15120.52|15240.52|15120.52|15239.81|15119.81|9
1647953730000|2022-03-22 12:55:30|15240.46|15120.46|15242.24|15122.24|15242.24|15122.24|15240.46|15120.46|10
1647953740000|2022-03-22 12:55:40|15242.23|15122.23|15243.56|15123.56|15243.56|15123.56|15242.23|15122.23|10
1647953750000|2022-03-22 12:55:50|15243.71|15123.71|15244.22|15124.22|15244.63|15124.63|15243.68|15123.68|9
1647953760000|2022-03-22 12:56:00|15244.86|15124.86|15246.1|15126.1|15246.23|15126.23|15244.81|15124.81|10
1647953770000|2022-03-22 12:56:10|15246.14|15126.14|15247.86|15127.86|15247.86|15127.86|15246.04|15126.04|10
1647953780000|2022-03-22 12:56:20|15248.95|15128.95|15248.58|15128.58|15249.2|15129.2|15248.45|15128.45|10
1647953790000|2022-03-22 12:56:30|15249.15|15129.15|15250.07|15130.07|15250.07|15130.07|15249.15|15129.15|10
1647953800000|2022-03-22 12:56:40|15250.42|15130.42|15251.49|15131.49|15251.49|15131.49|15250.42|15130.42|10
1647953810000|2022-03-22 12:56:50|15251.42|15131.42|15252|15132|15252|15132|15250.99|15130.99|9
1647953820000|2022-03-22 12:57:00|15251.83|15131.83|15251.77|15131.77|15252.27|15132.27|15251.69|15131.69|9
1647953830000|2022-03-22 12:57:10|15252.46|15132.46|15254.62|15134.62|15254.62|15134.62|15252.46|15132.46|9
1647953840000|2022-03-22 12:57:20|15254.56|15134.56|15256.03|15136.03|15256.36|15136.36|15254.56|15134.56|10
1647953850000|2022-03-22 12:57:30|15256.06|15136.06|15256.51|15136.51|15256.71|15136.71|15256.06|15136.06|9
1647953860000|2022-03-22 12:57:40|15257|15137|15257.9|15137.9|15257.9|15137.9|15256.89|15136.89|10
1647953870000|2022-03-22 12:57:50|15258.23|15138.23|15258.56|15138.56|15259.5|15139.5|15258.23|15138.23|10
1647953880000|2022-03-22 12:58:00|15258.75|15138.75|15259.32|15139.32|15259.53|15139.53|15258.75|15138.75|10
1647953890000|2022-03-22 12:58:10|15261.11|15141.11|15264.22|15144.22|15264.22|15144.22|15260.58|15140.58|10
1647953900000|2022-03-22 12:58:20|15265.04|15145.04|15269.49|15149.49|15269.49|15149.49|15264.95|15144.95|10
1647953910000|2022-03-22 12:58:30|15269.76|15149.76|15268.59|15148.59|15269.76|15149.76|15268.59|15148.59|9
1647953920000|2022-03-22 12:58:40|15268.68|15148.68|15269.71|15149.71|15269.83|15149.83|15268.2|15148.2|10
1647953930000|2022-03-22 12:58:50|15269.78|15149.78|15270.95|15150.95|15270.98|15150.98|15269.78|15149.78|10
1647953940000|2022-03-22 12:59:00|15271.03|15151.03|15271.11|15151.11|15271.38|15151.38|15270.11|15150.11|9
1647953950000|2022-03-22 12:59:10|15271.04|15151.04|15271.79|15151.79|15271.94|15151.94|15271.04|15151.04|8
1647953960000|2022-03-22 12:59:20|15270.69|15150.69|15270.49|15150.49|15270.93|15150.93|15270.47|15150.47|10
1647953970000|2022-03-22 12:59:30|15269.91|15149.91|15269.46|15149.46|15269.95|15149.95|15269.46|15149.46|10
1647953980000|2022-03-22 12:59:40|15269.35|15149.35|15268.88|15148.88|15269.51|15149.51|15268.88|15148.88|9
1647953990000|2022-03-22 12:59:50|15268.89|15148.89|15269.48|15149.48|15269.48|15149.48|15268.89|15148.89|8
1647954000000|2022-03-22 13:00:00|15269.69|15149.69|15271.31|15151.31|15271.31|15151.31|15269.69|15149.69|10
1647954010000|2022-03-22 13:00:10|15270.94|15150.94|15271.79|15151.79|15271.79|15151.79|15270.92|15150.92|10
1647954020000|2022-03-22 13:00:20|15271.76|15151.76|15276.63|15156.63|15276.63|15156.63|15271.76|15151.76|10
1647954030000|2022-03-22 13:00:30|15276.45|15156.45|15277.34|15157.34|15277.34|15157.34|15276.37|15156.37|10
1647954040000|2022-03-22 13:00:40|15277.44|15157.44|15277.91|15157.91|15278.54|15158.54|15277.25|15157.25|9
1647954050000|2022-03-22 13:00:50|15277.76|15157.76|15277.57|15157.57|15278.07|15158.07|15277.57|15157.57|10
1647954060000|2022-03-22 13:01:00|15277.91|15157.91|15278.85|15158.85|15278.85|15158.85|15277.72|15157.72|10
1647954070000|2022-03-22 13:01:10|15278.84|15158.84|15278.56|15158.56|15278.84|15158.84|15278.19|15158.19|8
1647954080000|2022-03-22 13:01:20|15278.67|15158.67|15278.8|15158.8|15279.27|15159.27|15278.34|15158.34|10
1647954090000|2022-03-22 13:01:30|15279.07|15159.07|15278.57|15158.57|15279.16|15159.16|15278.46|15158.46|10
1647954100000|2022-03-22 13:01:40|15278.67|15158.67|15278.16|15158.16|15278.73|15158.73|15278.16|15158.16|9
1647954110000|2022-03-22 13:01:50|15278.3|15158.3|15278.51|15158.51|15278.51|15158.51|15278.27|15158.27|9
1647954120000|2022-03-22 13:02:00|15278.55|15158.55|15278.84|15158.84|15278.84|15158.84|15278.33|15158.33|10
1647954130000|2022-03-22 13:02:10|15278.71|15158.71|15277.43|15157.43|15278.99|15158.99|15277.42|15157.42|10
1647954140000|2022-03-22 13:02:20|15277.89|15157.89|15278.34|15158.34|15278.42|15158.42|15277.82|15157.82|8
1647954150000|2022-03-22 13:02:30|15278.41|15158.41|15278.69|15158.69|15278.86|15158.86|15278.3|15158.3|9
1647954160000|2022-03-22 13:02:40|15278.53|15158.53|15278.15|15158.15|15278.78|15158.78|15278.04|15158.04|9
1647954170000|2022-03-22 13:02:50|15278.6|15158.6|15278.77|15158.77|15278.77|15158.77|15278.45|15158.45|10
1647954180000|2022-03-22 13:03:00|15278.75|15158.75|15278.47|15158.47|15278.89|15158.89|15278.19|15158.19|9
1647954190000|2022-03-22 13:03:10|15278.46|15158.46|15278.87|15158.87|15279.06|15159.06|15278.46|15158.46|10
1647954200000|2022-03-22 13:03:20|15279.84|15159.84|15281.71|15161.71|15281.71|15161.71|15279.84|15159.84|10
1647954210000|2022-03-22 13:03:30|15280.65|15160.65|15284.15|15164.15|15284.15|15164.15|15280.65|15160.65|10
1647954220000|2022-03-22 13:03:40|15285.35|15165.35|15287.13|15167.13|15287.13|15167.13|15285.35|15165.35|10
1647954230000|2022-03-22 13:03:50|15287.08|15167.08|15287.43|15167.43|15287.43|15167.43|15286.6|15166.6|9
1647954240000|2022-03-22 13:04:00|15287.44|15167.44|15287.75|15167.75|15287.75|15167.75|15287.33|15167.33|9
1647954250000|2022-03-22 13:04:10|15287.91|15167.91|15287.31|15167.31|15287.91|15167.91|15286.64|15166.64|10
1647954260000|2022-03-22 13:04:20|15287.3|15167.3|15286.84|15166.84|15287.5|15167.5|15286.84|15166.84|10
1647954270000|2022-03-22 13:04:30|15286.59|15166.59|15285.91|15165.91|15286.59|15166.59|15285.86|15165.86|9
1647954280000|2022-03-22 13:04:40|15285.88|15165.88|15283.75|15163.75|15285.88|15165.88|15283.75|15163.75|10
1647954290000|2022-03-22 13:04:50|15283.59|15163.59|15283.03|15163.03|15283.59|15163.59|15283.03|15163.03|10
1647954300000|2022-03-22 13:05:00|15283.14|15163.14|15283.61|15163.61|15283.61|15163.61|15282.65|15162.65|8
1647954310000|2022-03-22 13:05:10|15283.63|15163.63|15283.9|15163.9|15283.9|15163.9|15283.28|15163.28|10
1647954320000|2022-03-22 13:05:20|15283.95|15163.95|15286.23|15166.23|15286.23|15166.23|15283.95|15163.95|9
1647954330000|2022-03-22 13:05:30|15286.09|15166.09|15285.93|15165.93|15286.77|15166.77|15285.93|15165.93|10
1647954340000|2022-03-22 13:05:40|15285.89|15165.89|15284.21|15164.21|15285.89|15165.89|15284.09|15164.09|10
1647954350000|2022-03-22 13:05:50|15284.25|15164.25|15283.48|15163.48|15284.25|15164.25|15283.47|15163.47|8
1647954360000|2022-03-22 13:06:00|15283.73|15163.73|15282.47|15162.47|15283.73|15163.73|15282.47|15162.47|8
1647954370000|2022-03-22 13:06:10|15282.37|15162.37|15277.78|15157.78|15282.37|15162.37|15277.78|15157.78|10
1647954380000|2022-03-22 13:06:20|15277.42|15157.42|15276.16|15156.16|15277.42|15157.42|15275.7|15155.7|10
1647954390000|2022-03-22 13:06:30|15275.43|15155.43|15274.99|15154.99|15275.54|15155.54|15274.99|15154.99|8
1647954400000|2022-03-22 13:06:40|15274.95|15154.95|15274.03|15154.03|15274.95|15154.95|15274.03|15154.03|9
1647954410000|2022-03-22 13:06:50|15273.63|15153.63|15274.64|15154.64|15274.64|15154.64|15273.61|15153.61|9
1647954420000|2022-03-22 13:07:00|15274.51|15154.51|15274.3|15154.3|15274.92|15154.92|15274.3|15154.3|10
1647954430000|2022-03-22 13:07:10|15274.33|15154.33|15273.91|15153.91|15274.33|15154.33|15273.76|15153.76|9
1647954440000|2022-03-22 13:07:20|15273.74|15153.74|15272.77|15152.77|15273.74|15153.74|15272.71|15152.71|10
1647954450000|2022-03-22 13:07:30|15271.89|15151.89|15270.05|15150.05|15271.91|15151.91|15270|15150|9
1647954460000|2022-03-22 13:07:40|15269.92|15149.92|15265.04|15145.04|15269.92|15149.92|15264.33|15144.33|10
1647954470000|2022-03-22 13:07:50|15265.12|15145.12|15265.91|15145.91|15265.91|15145.91|15264.75|15144.75|10
1647954480000|2022-03-22 13:08:00|15265.98|15145.98|15267.44|15147.44|15267.57|15147.57|15265.98|15145.98|10
1647954490000|2022-03-22 13:08:10|15267.47|15147.47|15267.87|15147.87|15269.21|15149.21|15267.47|15147.47|9
1647954500000|2022-03-22 13:08:20|15267.67|15147.67|15268.09|15148.09|15268.3|15148.3|15267.56|15147.56|9
1647954510000|2022-03-22 13:08:30|15267.65|15147.65|15266.5|15146.5|15267.65|15147.65|15266.5|15146.5|9
1647954520000|2022-03-22 13:08:40|15266.63|15146.63|15265.71|15145.71|15266.63|15146.63|15265.71|15145.71|9
1647954530000|2022-03-22 13:08:50|15265.57|15145.57|15264.59|15144.59|15265.59|15145.59|15264.31|15144.31|10
1647954540000|2022-03-22 13:09:00|15264.39|15144.39|15263.09|15143.09|15264.39|15144.39|15262.89|15142.89|10
1647954550000|2022-03-22 13:09:10|15262.82|15142.82|15262.76|15142.76|15263.52|15143.52|15262.76|15142.76|10
1647954560000|2022-03-22 13:09:20|15262.52|15142.52|15262.89|15142.89|15263.07|15143.07|15262.52|15142.52|9
1647954570000|2022-03-22 13:09:30|15263.08|15143.08|15260.92|15140.92|15263.08|15143.08|15260.92|15140.92|9
1647954580000|2022-03-22 13:09:40|15260.79|15140.79|15258.7|15138.7|15260.79|15140.79|15258.7|15138.7|10
1647954590000|2022-03-22 13:09:50|15258.69|15138.69|15255.68|15135.68|15258.69|15138.69|15255.68|15135.68|10
1647954600000|2022-03-22 13:10:00|15256.24|15136.24|15255.14|15135.14|15256.24|15136.24|15255.13|15135.13|8
1647954610000|2022-03-22 13:10:10|15255.38|15135.38|15254.31|15134.31|15255.38|15135.38|15253.35|15133.35|10
1647954620000|2022-03-22 13:10:20|15254.19|15134.19|15254.06|15134.06|15254.46|15134.46|15253.94|15133.94|9
1647954630000|2022-03-22 13:10:30|15254.51|15134.51|15256.8|15136.8|15257.2|15137.2|15254.51|15134.51|10
1647954640000|2022-03-22 13:10:40|15257.03|15137.03|15257.33|15137.33|15257.33|15137.33|15256.87|15136.87|9
1647954650000|2022-03-22 13:10:50|15257.37|15137.37|15258.06|15138.06|15258.2|15138.2|15257.17|15137.17|10
1647954660000|2022-03-22 13:11:00|15258.49|15138.49|15258.38|15138.38|15259.12|15139.12|15258.06|15138.06|10
1647954670000|2022-03-22 13:11:10|15258.41|15138.41|15258.68|15138.68|15258.78|15138.78|15258.41|15138.41|9
1647954680000|2022-03-22 13:11:20|15258.37|15138.37|15257.67|15137.67|15258.37|15138.37|15257.67|15137.67|9
1647954690000|2022-03-22 13:11:30|15258.24|15138.24|15258.07|15138.07|15258.44|15138.44|15258.01|15138.01|10
1647954700000|2022-03-22 13:11:40|15258.09|15138.09|15257.19|15137.19|15258.09|15138.09|15257.19|15137.19|10
1647954710000|2022-03-22 13:11:50|15257.3|15137.3|15258.21|15138.21|15258.21|15138.21|15257.25|15137.25|10
1647954720000|2022-03-22 13:12:00|15257.99|15137.99|15258.43|15138.43|15258.43|15138.43|15257.99|15137.99|7
1647954730000|2022-03-22 13:12:10|15257.43|15137.43|15256.29|15136.29|15257.48|15137.48|15256.12|15136.12|9
1647954740000|2022-03-22 13:12:20|15256.2|15136.2|15255.58|15135.58|15256.2|15136.2|15255.52|15135.52|9
1647954750000|2022-03-22 13:12:30|15255.67|15135.67|15256.01|15136.01|15256.09|15136.09|15255.67|15135.67|10
1647954760000|2022-03-22 13:12:40|15255.84|15135.84|15254.71|15134.71|15255.99|15135.99|15254.71|15134.71|9
1647954770000|2022-03-22 13:12:50|15254.68|15134.68|15254.58|15134.58|15254.73|15134.73|15253.98|15133.98|8
1647954780000|2022-03-22 13:13:00|15254.25|15134.25|15254.02|15134.02|15254.33|15134.33|15254.02|15134.02|9
1647954790000|2022-03-22 13:13:10|15254.07|15134.07|15254.08|15134.08|15254.25|15134.25|15253.93|15133.93|10
1647954800000|2022-03-22 13:13:20|15254.06|15134.06|15252.96|15132.96|15254.06|15134.06|15252.93|15132.93|10
1647954810000|2022-03-22 13:13:30|15252.86|15132.86|15252.32|15132.32|15252.86|15132.86|15251.79|15131.79|9
1647954820000|2022-03-22 13:13:40|15252.22|15132.22|15252.91|15132.91|15252.93|15132.93|15251.98|15131.98|8
1647954830000|2022-03-22 13:13:50|15252.97|15132.97|15252.7|15132.7|15253|15133|15252.67|15132.67|10
1647954840000|2022-03-22 13:14:00|15252.17|15132.17|15249.03|15129.03|15252.17|15132.17|15249.03|15129.03|9
1647954850000|2022-03-22 13:14:10|15249.01|15129.01|15249.35|15129.35|15249.35|15129.35|15248.02|15128.02|10
1647954860000|2022-03-22 13:14:20|15249.68|15129.68|15251.15|15131.15|15251.36|15131.36|15249.68|15129.68|10
1647954870000|2022-03-22 13:14:30|15250.8|15130.8|15250.82|15130.82|15250.92|15130.92|15250.58|15130.58|10
1647954880000|2022-03-22 13:14:40|15250.89|15130.89|15251.25|15131.25|15251.25|15131.25|15250.66|15130.66|8
1647954890000|2022-03-22 13:14:50|15252.15|15132.15|15252.33|15132.33|15252.82|15132.82|15252.09|15132.09|10
1647954900000|2022-03-22 13:15:00|15252.03|15132.03|15252.89|15132.89|15252.92|15132.92|15251.8|15131.8|9
1647954910000|2022-03-22 13:15:10|15252.97|15132.97|15251.41|15131.41|15252.97|15132.97|15251.41|15131.41|10
1647954920000|2022-03-22 13:15:20|15251.5|15131.5|15249.26|15129.26|15251.5|15131.5|15249.26|15129.26|9
1647954930000|2022-03-22 13:15:30|15249.31|15129.31|15248.01|15128.01|15249.31|15129.31|15247.46|15127.46|10
1647954940000|2022-03-22 13:15:40|15248.2|15128.2|15246.57|15126.57|15248.2|15128.2|15246.57|15126.57|10
1647954950000|2022-03-22 13:15:50|15246.3|15126.3|15246.63|15126.63|15246.88|15126.88|15246.15|15126.15|10
1647954960000|2022-03-22 13:16:00|15246.72|15126.72|15248.78|15128.78|15248.78|15128.78|15246.72|15126.72|10
1647954970000|2022-03-22 13:16:10|15248.64|15128.64|15252.81|15132.81|15252.81|15132.81|15248.64|15128.64|10
1647954980000|2022-03-22 13:16:20|15252.94|15132.94|15253.67|15133.67|15253.67|15133.67|15252.7|15132.7|9
1647954990000|2022-03-22 13:16:30|15253.66|15133.66|15255.13|15135.13|15255.13|15135.13|15253.55|15133.55|9
1647955000000|2022-03-22 13:16:40|15255.75|15135.75|15258.21|15138.21|15258.42|15138.42|15255.75|15135.75|10
1647955010000|2022-03-22 13:16:50|15258.28|15138.28|15258.45|15138.45|15258.64|15138.64|15258.15|15138.15|9
1647955020000|2022-03-22 13:17:00|15259.18|15139.18|15260.5|15140.5|15260.52|15140.52|15259.18|15139.18|9
1647955030000|2022-03-22 13:17:10|15260.56|15140.56|15260.89|15140.89|15261.58|15141.58|15260.56|15140.56|10
1647955040000|2022-03-22 13:17:20|15259.9|15139.9|15260|15140|15260.07|15140.07|15259.43|15139.43|9
1647955050000|2022-03-22 13:17:30|15259.74|15139.74|15259.85|15139.85|15260.04|15140.04|15259.74|15139.74|10
1647955060000|2022-03-22 13:17:40|15259.76|15139.76|15259.6|15139.6|15259.76|15139.76|15259.37|15139.37|10
1647955070000|2022-03-22 13:17:50|15259.57|15139.57|15261.11|15141.11|15261.11|15141.11|15259.57|15139.57|10
1647955080000|2022-03-22 13:18:00|15262.43|15142.43|15262.89|15142.89|15263.05|15143.05|15261.9|15141.9|10
1647955090000|2022-03-22 13:18:10|15262.95|15142.95|15266.01|15146.01|15266.01|15146.01|15262.89|15142.89|10
1647955100000|2022-03-22 13:18:20|15266.15|15146.15|15267.54|15147.54|15267.54|15147.54|15266.12|15146.12|8
1647955110000|2022-03-22 13:18:30|15267.24|15147.24|15267.36|15147.36|15267.66|15147.66|15267.1|15147.1|10
1647955120000|2022-03-22 13:18:40|15267.48|15147.48|15268.36|15148.36|15268.36|15148.36|15267.07|15147.07|10
1647955130000|2022-03-22 13:18:50|15268.59|15148.59|15268.16|15148.16|15268.79|15148.79|15268.07|15148.07|10
1647955140000|2022-03-22 13:19:00|15268.15|15148.15|15268.51|15148.51|15268.51|15148.51|15267.98|15147.98|10
1647955150000|2022-03-22 13:19:10|15268.41|15148.41|15268.31|15148.31|15268.72|15148.72|15267.85|15147.85|10
1647955160000|2022-03-22 13:19:20|15268.13|15148.13|15267.21|15147.21|15268.13|15148.13|15267.07|15147.07|9
1647955170000|2022-03-22 13:19:30|15267.19|15147.19|15266.86|15146.86|15267.37|15147.37|15266.86|15146.86|8
1647955180000|2022-03-22 13:19:40|15266.92|15146.92|15267.22|15147.22|15267.64|15147.64|15266.81|15146.81|10
1647955190000|2022-03-22 13:19:50|15267.45|15147.45|15267.14|15147.14|15267.45|15147.45|15267.14|15147.14|10
1647955200000|2022-03-22 13:20:00|15267.15|15147.15|15268.81|15148.81|15268.81|15148.81|15267.12|15147.12|10
1647955210000|2022-03-22 13:20:10|15268.82|15148.82|15269.02|15149.02|15269.14|15149.14|15268.47|15148.47|10
1647955220000|2022-03-22 13:20:20|15269.65|15149.65|15270.2|15150.2|15270.61|15150.61|15269.63|15149.63|9
1647955230000|2022-03-22 13:20:30|15270.69|15150.69|15271.37|15151.37|15271.37|15151.37|15270.41|15150.41|10
1647955240000|2022-03-22 13:20:40|15271.48|15151.48|15272.14|15152.14|15272.23|15152.23|15271.48|15151.48|10
1647955250000|2022-03-22 13:20:50|15272.32|15152.32|15273.37|15153.37|15273.37|15153.37|15272.32|15152.32|9
1647955260000|2022-03-22 13:21:00|15273.33|15153.33|15273.21|15153.21|15273.42|15153.42|15273|15153|9
1647955270000|2022-03-22 13:21:10|15272.98|15152.98|15272.1|15152.1|15273.45|15153.45|15272.06|15152.06|10
1647955280000|2022-03-22 13:21:20|15271.9|15151.9|15270.48|15150.48|15271.96|15151.96|15270.48|15150.48|10
1647955290000|2022-03-22 13:21:30|15270.6|15150.6|15270.95|15150.95|15271.66|15151.66|15270.6|15150.6|7
1647955300000|2022-03-22 13:21:40|15271.02|15151.02|15270.03|15150.03|15271.41|15151.41|15270.03|15150.03|10
1647955310000|2022-03-22 13:21:50|15270.5|15150.5|15272.48|15152.48|15272.66|15152.66|15270.5|15150.5|10
1647955320000|2022-03-22 13:22:00|15272.63|15152.63|15271.76|15151.76|15272.73|15152.73|15271.54|15151.54|10
1647955330000|2022-03-22 13:22:10|15271.69|15151.69|15270.14|15150.14|15271.69|15151.69|15270.14|15150.14|9
1647955340000|2022-03-22 13:22:20|15270.55|15150.55|15270.13|15150.13|15270.61|15150.61|15270.05|15150.05|9
1647955350000|2022-03-22 13:22:30|15270.17|15150.17|15270.79|15150.79|15270.79|15150.79|15270.13|15150.13|10
1647955360000|2022-03-22 13:22:40|15270.68|15150.68|15269.29|15149.29|15271.07|15151.07|15269.29|15149.29|10
1647955370000|2022-03-22 13:22:50|15269.47|15149.47|15271.4|15151.4|15271.48|15151.48|15269.47|15149.47|10
1647955380000|2022-03-22 13:23:00|15271.44|15151.44|15273.39|15153.39|15273.39|15153.39|15271.44|15151.44|9
1647955390000|2022-03-22 13:23:10|15273.33|15153.33|15274.8|15154.8|15274.8|15154.8|15273.18|15153.18|9
1647955400000|2022-03-22 13:23:20|15274.82|15154.82|15275.84|15155.84|15275.96|15155.96|15274.8|15154.8|9
1647955410000|2022-03-22 13:23:30|15275.75|15155.75|15275.2|15155.2|15276.43|15156.43|15275.2|15155.2|10
1647955420000|2022-03-22 13:23:40|15275.37|15155.37|15274.6|15154.6|15275.91|15155.91|15274.6|15154.6|10
1647955430000|2022-03-22 13:23:50|15274.57|15154.57|15275.44|15155.44|15276.47|15156.47|15274.57|15154.57|10
1647955440000|2022-03-22 13:24:00|15275.8|15155.8|15275.19|15155.19|15275.93|15155.93|15275.16|15155.16|10
1647955450000|2022-03-22 13:24:10|15275.08|15155.08|15275.11|15155.11|15275.45|15155.45|15275.03|15155.03|10
1647955460000|2022-03-22 13:24:20|15275.79|15155.79|15276.09|15156.09|15276.76|15156.76|15275.79|15155.79|8
1647955470000|2022-03-22 13:24:30|15275.62|15155.62|15276.1|15156.1|15276.1|15156.1|15275.14|15155.14|9
1647955480000|2022-03-22 13:24:40|15276.03|15156.03|15275.4|15155.4|15276.03|15156.03|15274.97|15154.97|9
1647955490000|2022-03-22 13:24:50|15275.54|15155.54|15275.24|15155.24|15275.54|15155.54|15274.64|15154.64|8
1647955500000|2022-03-22 13:25:00|15275.95|15155.95|15276.17|15156.17|15276.33|15156.33|15275.49|15155.49|10
1647955510000|2022-03-22 13:25:10|15276.05|15156.05|15277.15|15157.15|15277.3|15157.3|15275.95|15155.95|10
1647955520000|2022-03-22 13:25:20|15277.76|15157.76|15276.66|15156.66|15278.38|15158.38|15276.66|15156.66|10
1647955530000|2022-03-22 13:25:30|15276.97|15156.97|15275.63|15155.63|15277.12|15157.12|15275.63|15155.63|10
1647955540000|2022-03-22 13:25:40|15275.23|15155.23|15272.42|15152.42|15275.31|15155.31|15272.42|15152.42|9
1647955550000|2022-03-22 13:25:50|15272.35|15152.35|15270.93|15150.93|15272.35|15152.35|15270.89|15150.89|10
1647955560000|2022-03-22 13:26:00|15271.02|15151.02|15270.72|15150.72|15271.49|15151.49|15270.72|15150.72|9
1647955570000|2022-03-22 13:26:10|15270.78|15150.78|15270.62|15150.62|15270.78|15150.78|15270.47|15150.47|8
1647955580000|2022-03-22 13:26:20|15270.59|15150.59|15267.8|15147.8|15270.59|15150.59|15267.8|15147.8|10
1647955590000|2022-03-22 13:26:30|15267.58|15147.58|15267.28|15147.28|15267.58|15147.58|15267.17|15147.17|10
1647955600000|2022-03-22 13:26:40|15267.38|15147.38|15266.83|15146.83|15268.27|15148.27|15266.65|15146.65|10
1647955610000|2022-03-22 13:26:50|15266.87|15146.87|15266.71|15146.71|15266.97|15146.97|15266.29|15146.29|10
1647955620000|2022-03-22 13:27:00|15266.6|15146.6|15266.54|15146.54|15266.73|15146.73|15266.54|15146.54|9
1647955630000|2022-03-22 13:27:10|15266.67|15146.67|15264.51|15144.51|15266.67|15146.67|15264.51|15144.51|10
1647955640000|2022-03-22 13:27:20|15264.69|15144.69|15263.69|15143.69|15264.81|15144.81|15263.69|15143.69|9
1647955650000|2022-03-22 13:27:30|15263.54|15143.54|15263.32|15143.32|15263.62|15143.62|15263.32|15143.32|8
1647955660000|2022-03-22 13:27:40|15263.47|15143.47|15261.83|15141.83|15263.48|15143.48|15261.83|15141.83|10
1647955670000|2022-03-22 13:27:50|15261.55|15141.55|15260.63|15140.63|15261.55|15141.55|15260.63|15140.63|10
1647955680000|2022-03-22 13:28:00|15260.05|15140.05|15258.78|15138.78|15260.05|15140.05|15258.78|15138.78|10
1647955690000|2022-03-22 13:28:10|15258.57|15138.57|15258.89|15138.89|15259.01|15139.01|15258.56|15138.56|9
1647955700000|2022-03-22 13:28:20|15258.84|15138.84|15259.05|15139.05|15259.05|15139.05|15258.76|15138.76|9
1647955710000|2022-03-22 13:28:30|15258.83|15138.83|15258.49|15138.49|15258.83|15138.83|15258.23|15138.23|8
1647955720000|2022-03-22 13:28:40|15258.53|15138.53|15258.91|15138.91|15258.93|15138.93|15258.36|15138.36|10
1647955730000|2022-03-22 13:28:50|15259.32|15139.32|15261.85|15141.85|15261.97|15141.97|15259.14|15139.14|9
1647955740000|2022-03-22 13:29:00|15261.91|15141.91|15261.47|15141.47|15262.23|15142.23|15261.47|15141.47|10
1647955750000|2022-03-22 13:29:10|15264.17|15144.17|15263.67|15143.67|15264.2|15144.2|15263.23|15143.23|10
1647955760000|2022-03-22 13:29:20|15263.63|15143.63|15263.03|15143.03|15263.72|15143.72|15262.73|15142.73|9
1647955770000|2022-03-22 13:29:30|15262.98|15142.98|15263.42|15143.42|15263.66|15143.66|15262.93|15142.93|10
1647955780000|2022-03-22 13:29:40|15263.39|15143.39|15262.06|15142.06|15263.39|15143.39|15261.79|15141.79|8
1647955790000|2022-03-22 13:29:50|15262.02|15142.02|15262.18|15142.18|15262.64|15142.64|15262.02|15142.02|10
1647955800000|2022-03-22 13:30:00|15262.1|15142.1|15262.47|15142.47|15263.44|15143.44|15262.1|15142.1|10
1647955810000|2022-03-22 13:30:10|15262.32|15142.32|15260.64|15140.64|15262.32|15142.32|15260.64|15140.64|10
1647955820000|2022-03-22 13:30:20|15260.19|15140.19|15258.41|15138.41|15260.19|15140.19|15258.29|15138.29|10
1647955830000|2022-03-22 13:30:30|15258.15|15138.15|15257.35|15137.35|15258.22|15138.22|15257.35|15137.35|9
1647955840000|2022-03-22 13:30:40|15256.61|15136.61|15255.67|15135.67|15256.8|15136.8|15255.67|15135.67|10
1647955850000|2022-03-22 13:30:50|15254.99|15134.99|15255.19|15135.19|15255.19|15135.19|15254.55|15134.55|8
1647955860000|2022-03-22 13:31:00|15255.24|15135.24|15257.68|15137.68|15257.68|15137.68|15255.24|15135.24|10
1647955870000|2022-03-22 13:31:10|15258.67|15138.67|15261.99|15141.99|15261.99|15141.99|15258.67|15138.67|10
1647955880000|2022-03-22 13:31:20|15261.82|15141.82|15262.42|15142.42|15262.7|15142.7|15261.55|15141.55|10
1647955890000|2022-03-22 13:31:30|15262.62|15142.62|15264.05|15144.05|15264.05|15144.05|15262.62|15142.62|10
1647955900000|2022-03-22 13:31:40|15264.18|15144.18|15264.95|15144.95|15264.95|15144.95|15263.33|15143.33|10
1647955910000|2022-03-22 13:31:50|15265.1|15145.1|15265.38|15145.38|15265.9|15145.9|15264.63|15144.63|10
1647955920000|2022-03-22 13:32:00|15265.78|15145.78|15266.16|15146.16|15267.51|15147.51|15265.14|15145.14|8
1647955930000|2022-03-22 13:32:10|15266.05|15146.05|15267.97|15147.97|15267.97|15147.97|15266.05|15146.05|9
1647955940000|2022-03-22 13:32:20|15267.99|15147.99|15271.57|15151.57|15271.81|15151.81|15267.99|15147.99|10
1647955950000|2022-03-22 13:32:30|15271.62|15151.62|15273.5|15153.5|15273.5|15153.5|15271.62|15151.62|10
1647955960000|2022-03-22 13:32:40|15273.66|15153.66|15276.66|15156.66|15276.66|15156.66|15273.66|15153.66|10
1647955970000|2022-03-22 13:32:50|15276.29|15156.29|15277.98|15157.98|15278.52|15158.52|15276.29|15156.29|8
1647955980000|2022-03-22 13:33:00|15278.86|15158.86|15279.7|15159.7|15279.7|15159.7|15278.48|15158.48|10
1647955990000|2022-03-22 13:33:10|15279.77|15159.77|15282.52|15162.52|15282.52|15162.52|15279.54|15159.54|10
1647956000000|2022-03-22 13:33:20|15282.68|15162.68|15284.06|15164.06|15284.06|15164.06|15282.64|15162.64|10
1647956010000|2022-03-22 13:33:30|15283.79|15163.79|15284.18|15164.18|15284.5|15164.5|15283.66|15163.66|9
1647956020000|2022-03-22 13:33:40|15284.11|15164.11|15282.89|15162.89|15284.11|15164.11|15282.87|15162.87|10
1647956030000|2022-03-22 13:33:50|15283.07|15163.07|15282.85|15162.85|15283.07|15163.07|15282.08|15162.08|8
1647956040000|2022-03-22 13:34:00|15282.28|15162.28|15285.69|15165.69|15285.93|15165.93|15282.28|15162.28|10
1647956050000|2022-03-22 13:34:10|15286.72|15166.72|15287.87|15167.87|15287.87|15167.87|15286.72|15166.72|10
1647956060000|2022-03-22 13:34:20|15287.82|15167.82|15287.41|15167.41|15287.82|15167.82|15287.02|15167.02|10
1647956070000|2022-03-22 13:34:30|15287.22|15167.22|15283.75|15163.75|15287.22|15167.22|15283.75|15163.75|10
1647956080000|2022-03-22 13:34:40|15283.98|15163.98|15284.68|15164.68|15285.05|15165.05|15283.98|15163.98|10
1647956090000|2022-03-22 13:34:50|15284.84|15164.84|15283.53|15163.53|15284.93|15164.93|15283.41|15163.41|9
1647956100000|2022-03-22 13:35:00|15283.51|15163.51|15282.19|15162.19|15283.64|15163.64|15282.19|15162.19|10
1647956110000|2022-03-22 13:35:10|15282.04|15162.04|15281.58|15161.58|15282.04|15162.04|15281.58|15161.58|8
1647956120000|2022-03-22 13:35:20|15281.63|15161.63|15281.93|15161.93|15281.93|15161.93|15280.96|15160.96|10
1647956130000|2022-03-22 13:35:30|15282.16|15162.16|15284.11|15164.11|15284.11|15164.11|15282.16|15162.16|10
1647956140000|2022-03-22 13:35:40|15284.27|15164.27|15285.39|15165.39|15285.39|15165.39|15284.12|15164.12|9
1647956150000|2022-03-22 13:35:50|15285.31|15165.31|15287.64|15167.64|15287.64|15167.64|15285.31|15165.31|10
1647956160000|2022-03-22 13:36:00|15288.01|15168.01|15290.62|15170.62|15290.7|15170.7|15288.01|15168.01|10
1647956170000|2022-03-22 13:36:10|15290.51|15170.51|15291.95|15171.95|15291.95|15171.95|15290.32|15170.32|10
1647956180000|2022-03-22 13:36:20|15291.84|15171.84|15294.86|15174.86|15294.86|15174.86|15291.84|15171.84|10
1647956190000|2022-03-22 13:36:30|15296.25|15176.25|15297.67|15177.67|15298.24|15178.24|15296.22|15176.22|10
1647956200000|2022-03-22 13:36:40|15297.7|15177.7|15298.57|15178.57|15298.57|15178.57|15297.7|15177.7|10
1647956210000|2022-03-22 13:36:50|15298.97|15178.97|15300.39|15180.39|15301.59|15181.59|15298.54|15178.54|10
1647956220000|2022-03-22 13:37:00|15300.38|15180.38|15300.26|15180.26|15301.32|15181.32|15300.18|15180.18|9
1647956230000|2022-03-22 13:37:10|15300.63|15180.63|15304.46|15184.46|15304.46|15184.46|15300.53|15180.53|10
1647956240000|2022-03-22 13:37:20|15304.58|15184.58|15305.84|15185.84|15305.84|15185.84|15304.29|15184.29|10
1647956250000|2022-03-22 13:37:30|15306.81|15186.81|15308.69|15188.69|15308.82|15188.82|15306.81|15186.81|10
1647956260000|2022-03-22 13:37:40|15308.77|15188.77|15309.42|15189.42|15309.53|15189.53|15307.87|15187.87|9
1647956270000|2022-03-22 13:37:50|15309.15|15189.15|15315.67|15195.67|15315.67|15195.67|15308.7|15188.7|10
1647956280000|2022-03-22 13:38:00|15316.6|15196.6|15318.05|15198.05|15318.09|15198.09|15315.16|15195.16|10
1647956290000|2022-03-22 13:38:10|15317.45|15197.45|15316.29|15196.29|15317.72|15197.72|15316.29|15196.29|10
1647956300000|2022-03-22 13:38:20|15316.35|15196.35|15315.88|15195.88|15316.46|15196.46|15315.84|15195.84|10
1647956310000|2022-03-22 13:38:30|15317.12|15197.12|15320.6|15200.6|15320.96|15200.96|15316.96|15196.96|10
1647956320000|2022-03-22 13:38:40|15320.76|15200.76|15321.25|15201.25|15321.41|15201.41|15319.94|15199.94|10
1647956330000|2022-03-22 13:38:50|15321.12|15201.12|15321.56|15201.56|15322.42|15202.42|15321.12|15201.12|10
1647956340000|2022-03-22 13:39:00|15321.71|15201.71|15320.98|15200.98|15321.95|15201.95|15320.98|15200.98|10
1647956350000|2022-03-22 13:39:10|15321.13|15201.13|15320.82|15200.82|15321.87|15201.87|15320.75|15200.75|10
1647956360000|2022-03-22 13:39:20|15321.03|15201.03|15319.21|15199.21|15321.03|15201.03|15319.16|15199.16|10
1647956370000|2022-03-22 13:39:30|15319.25|15199.25|15319.29|15199.29|15319.33|15199.33|15318.59|15198.59|10
1647956380000|2022-03-22 13:39:40|15319.39|15199.39|15319.8|15199.8|15319.8|15199.8|15319.35|15199.35|6
1647956390000|2022-03-22 13:39:50|15319.87|15199.87|15320.95|15200.95|15320.95|15200.95|15319.71|15199.71|9
1647956400000|2022-03-22 13:40:00|15321.93|15201.93|15321.76|15201.76|15322.22|15202.22|15321.09|15201.09|10
1647956410000|2022-03-22 13:40:10|15322.29|15202.29|15323.52|15203.52|15323.68|15203.68|15320.87|15200.87|10
1647956420000|2022-03-22 13:40:20|15323.48|15203.48|15324.94|15204.94|15324.94|15204.94|15323.48|15203.48|10
1647956430000|2022-03-22 13:40:30|15326.05|15206.05|15323.98|15203.98|15326.05|15206.05|15323.98|15203.98|10
1647956440000|2022-03-22 13:40:40|15324.48|15204.48|15323.03|15203.03|15324.57|15204.57|15323.03|15203.03|10
1647956450000|2022-03-22 13:40:50|15323.34|15203.34|15321.94|15201.94|15324.16|15204.16|15321.94|15201.94|10
1647956460000|2022-03-22 13:41:00|15321.87|15201.87|15322.72|15202.72|15322.72|15202.72|15321.5|15201.5|8
1647956470000|2022-03-22 13:41:10|15322.8|15202.8|15320.82|15200.82|15323.71|15203.71|15320.15|15200.15|10
1647956480000|2022-03-22 13:41:20|15320.93|15200.93|15319.24|15199.24|15320.93|15200.93|15318.8|15198.8|10
1647956490000|2022-03-22 13:41:30|15319.61|15199.61|15319.26|15199.26|15320.47|15200.47|15319.26|15199.26|10
1647956500000|2022-03-22 13:41:40|15319.38|15199.38|15322.59|15202.59|15322.59|15202.59|15319.38|15199.38|9
1647956510000|2022-03-22 13:41:50|15323.51|15203.51|15324.73|15204.73|15324.73|15204.73|15322.99|15202.99|10
1647956520000|2022-03-22 13:42:00|15324.77|15204.77|15323.97|15203.97|15325.06|15205.06|15323.94|15203.94|10
1647956530000|2022-03-22 13:42:10|15325.09|15205.09|15325.52|15205.52|15325.98|15205.98|15324.67|15204.67|9
1647956540000|2022-03-22 13:42:20|15325.05|15205.05|15326.54|15206.54|15326.77|15206.77|15324.71|15204.71|10
1647956550000|2022-03-22 13:42:30|15326.51|15206.51|15324.01|15204.01|15326.51|15206.51|15324.01|15204.01|10
1647956560000|2022-03-22 13:42:40|15324.44|15204.44|15327.07|15207.07|15327.07|15207.07|15324.12|15204.12|10
1647956570000|2022-03-22 13:42:50|15327.04|15207.04|15329.25|15209.25|15329.25|15209.25|15326.9|15206.9|10
1647956580000|2022-03-22 13:43:00|15329.44|15209.44|15331.48|15211.48|15331.56|15211.56|15329.44|15209.44|10
1647956590000|2022-03-22 13:43:10|15331.58|15211.58|15329.74|15209.74|15331.62|15211.62|15329.59|15209.59|10
1647956600000|2022-03-22 13:43:20|15328.76|15208.76|15324.99|15204.99|15328.76|15208.76|15324.99|15204.99|10
1647956610000|2022-03-22 13:43:30|15325.21|15205.21|15321.1|15201.1|15325.21|15205.21|15321.1|15201.1|10
1647956620000|2022-03-22 13:43:40|15321.09|15201.09|15320.89|15200.89|15321.09|15201.09|15320.44|15200.44|9
1647956630000|2022-03-22 13:43:50|15322.03|15202.03|15323.46|15203.46|15323.46|15203.46|15321.97|15201.97|10
1647956640000|2022-03-22 13:44:00|15323.6|15203.6|15323.21|15203.21|15323.66|15203.66|15323.21|15203.21|9
1647956650000|2022-03-22 13:44:10|15323.12|15203.12|15322.63|15202.63|15323.19|15203.19|15322.31|15202.31|9
1647956660000|2022-03-22 13:44:20|15322.26|15202.26|15322.64|15202.64|15322.64|15202.64|15322.06|15202.06|10
1647956670000|2022-03-22 13:44:30|15322.72|15202.72|15323.54|15203.54|15323.54|15203.54|15322.71|15202.71|10
1647956680000|2022-03-22 13:44:40|15323.64|15203.64|15321.48|15201.48|15323.64|15203.64|15321.19|15201.19|9
1647956690000|2022-03-22 13:44:50|15321.37|15201.37|15320.11|15200.11|15321.37|15201.37|15320.11|15200.11|10
1647956700000|2022-03-22 13:45:00|15320|15200|15318.44|15198.44|15320|15200|15318.25|15198.25|10
1647956710000|2022-03-22 13:45:10|15318.47|15198.47|15315.63|15195.63|15318.47|15198.47|15315.63|15195.63|10
1647956720000|2022-03-22 13:45:20|15315.34|15195.34|15313.84|15193.84|15316.48|15196.48|15313.78|15193.78|10
1647956730000|2022-03-22 13:45:30|15313.69|15193.69|15311.63|15191.63|15314.06|15194.06|15311.63|15191.63|9
1647956740000|2022-03-22 13:45:40|15311.65|15191.65|15309.54|15189.54|15311.65|15191.65|15309.5|15189.5|10
1647956750000|2022-03-22 13:45:50|15309.55|15189.55|15308.24|15188.24|15309.58|15189.58|15308.24|15188.24|10
1647956760000|2022-03-22 13:46:00|15308.62|15188.62|15310.62|15190.62|15310.62|15190.62|15308.62|15188.62|10
1647956770000|2022-03-22 13:46:10|15310.25|15190.25|15302.82|15182.82|15310.25|15190.25|15302.82|15182.82|10
1647956780000|2022-03-22 13:46:20|15302.58|15182.58|15300.23|15180.23|15302.58|15182.58|15299.76|15179.76|10
1647956790000|2022-03-22 13:46:30|15300.73|15180.73|15294.23|15174.23|15300.73|15180.73|15294.23|15174.23|10
1647956800000|2022-03-22 13:46:40|15295.17|15175.17|15291.44|15171.44|15295.27|15175.27|15290.92|15170.92|10
1647956810000|2022-03-22 13:46:50|15292.26|15172.26|15288.26|15168.26|15292.63|15172.63|15288.11|15168.11|10
1647956820000|2022-03-22 13:47:00|15287.54|15167.54|15285.98|15165.98|15287.54|15167.54|15285.9|15165.9|10
1647956830000|2022-03-22 13:47:10|15286.07|15166.07|15285.84|15165.84|15287.48|15167.48|15285.72|15165.72|10
1647956840000|2022-03-22 13:47:20|15285.47|15165.47|15283.55|15163.55|15285.8|15165.8|15283.14|15163.14|10
1647956850000|2022-03-22 13:47:30|15283.71|15163.71|15286.41|15166.41|15287.77|15167.77|15283.71|15163.71|10
1647956860000|2022-03-22 13:47:40|15285.97|15165.97|15280.7|15160.7|15285.97|15165.97|15280.67|15160.67|10
1647956870000|2022-03-22 13:47:50|15280.21|15160.21|15273.59|15153.59|15280.21|15160.21|15273.59|15153.59|10
1647956880000|2022-03-22 13:48:00|15273.96|15153.96|15276.32|15156.32|15276.32|15156.32|15273.96|15153.96|10
1647956890000|2022-03-22 13:48:10|15275.85|15155.85|15274.35|15154.35|15275.85|15155.85|15273.67|15153.67|10
1647956900000|2022-03-22 13:48:20|15274.16|15154.16|15272.81|15152.81|15274.16|15154.16|15272.81|15152.81|10
1647956910000|2022-03-22 13:48:30|15272.91|15152.91|15275.88|15155.88|15275.88|15155.88|15271.97|15151.97|10
1647956920000|2022-03-22 13:48:40|15275.78|15155.78|15276.45|15156.45|15276.45|15156.45|15275.04|15155.04|10
1647956930000|2022-03-22 13:48:50|15276.11|15156.11|15276.12|15156.12|15276.2|15156.2|15275.06|15155.06|10
1647956940000|2022-03-22 13:49:00|15275.92|15155.92|15272.52|15152.52|15275.92|15155.92|15272.52|15152.52|10
1647956950000|2022-03-22 13:49:10|15271.91|15151.91|15269.6|15149.6|15272.06|15152.06|15269.6|15149.6|10
1647956960000|2022-03-22 13:49:20|15269.49|15149.49|15270.38|15150.38|15270.4|15150.4|15269.39|15149.39|9
1647956970000|2022-03-22 13:49:30|15270.83|15150.83|15266.85|15146.85|15270.83|15150.83|15266.85|15146.85|10
1647956980000|2022-03-22 13:49:40|15266.66|15146.66|15264.65|15144.65|15267.49|15147.49|15264.65|15144.65|10
1647956990000|2022-03-22 13:49:50|15264.83|15144.83|15265.41|15145.41|15266.39|15146.39|15264.83|15144.83|9
1647957000000|2022-03-22 13:50:00|15266.11|15146.11|15264.22|15144.22|15266.16|15146.16|15264.22|15144.22|10
1647957010000|2022-03-22 13:50:10|15263.88|15143.88|15261.64|15141.64|15263.88|15143.88|15261.61|15141.61|10
1647957020000|2022-03-22 13:50:20|15261.59|15141.59|15259.52|15139.52|15261.89|15141.89|15259.52|15139.52|10
1647957030000|2022-03-22 13:50:30|15259.63|15139.63|15254.75|15134.75|15259.63|15139.63|15254.75|15134.75|10
1647957040000|2022-03-22 13:50:40|15254.2|15134.2|15252.49|15132.49|15254.49|15134.49|15252.28|15132.28|10
1647957050000|2022-03-22 13:50:50|15252.25|15132.25|15250.36|15130.36|15252.53|15132.53|15249.36|15129.36|10
1647957060000|2022-03-22 13:51:00|15250.7|15130.7|15243.18|15123.18|15250.7|15130.7|15243.18|15123.18|10
1647957070000|2022-03-22 13:51:10|15243.56|15123.56|15241.74|15121.74|15244.38|15124.38|15241.54|15121.54|10
1647957080000|2022-03-22 13:51:20|15241.35|15121.35|15239.25|15119.25|15241.54|15121.54|15239.24|15119.24|10
1647957090000|2022-03-22 13:51:30|15238.38|15118.38|15239.97|15119.97|15239.97|15119.97|15238.11|15118.11|8
1647957100000|2022-03-22 13:51:40|15240.59|15120.59|15240.98|15120.98|15241.86|15121.86|15240.59|15120.59|10
1647957110000|2022-03-22 13:51:50|15240.95|15120.95|15238.88|15118.88|15240.95|15120.95|15238.77|15118.77|8
1647957120000|2022-03-22 13:52:00|15238.56|15118.56|15238.45|15118.45|15238.89|15118.89|15237.7|15117.7|10
1647957130000|2022-03-22 13:52:10|15238.3|15118.3|15239.77|15119.77|15239.77|15119.77|15238.3|15118.3|9
1647957140000|2022-03-22 13:52:20|15240.1|15120.1|15239.88|15119.88|15240.28|15120.28|15239.88|15119.88|10
1647957150000|2022-03-22 13:52:30|15239.81|15119.81|15237.9|15117.9|15239.81|15119.81|15237.9|15117.9|9
1647957160000|2022-03-22 13:52:40|15237.76|15117.76|15237.2|15117.2|15238.14|15118.14|15237.17|15117.17|10
1647957170000|2022-03-22 13:52:50|15237.09|15117.09|15238.9|15118.9|15238.9|15118.9|15236.56|15116.56|10
1647957180000|2022-03-22 13:53:00|15238.91|15118.91|15240.46|15120.46|15240.46|15120.46|15238.65|15118.65|10
1647957190000|2022-03-22 13:53:10|15240.53|15120.53|15239.52|15119.52|15240.68|15120.68|15239.52|15119.52|9
1647957200000|2022-03-22 13:53:20|15239.04|15119.04|15236.57|15116.57|15239.21|15119.21|15236.57|15116.57|9
1647957210000|2022-03-22 13:53:30|15236.44|15116.44|15237.76|15117.76|15237.81|15117.81|15236.44|15116.44|10
1647957220000|2022-03-22 13:53:40|15237.66|15117.66|15237.54|15117.54|15238.36|15118.36|15237.31|15117.31|10
1647957230000|2022-03-22 13:53:50|15237.46|15117.46|15236.92|15116.92|15238.08|15118.08|15236.72|15116.72|10
1647957240000|2022-03-22 13:54:00|15237.18|15117.18|15237.4|15117.4|15237.4|15117.4|15236.66|15116.66|9
1647957250000|2022-03-22 13:54:10|15237.25|15117.25|15238.63|15118.63|15238.63|15118.63|15236.9|15116.9|10
1647957260000|2022-03-22 13:54:20|15238.96|15118.96|15239.97|15119.97|15240.98|15120.98|15238.82|15118.82|10
1647957270000|2022-03-22 13:54:30|15239.74|15119.74|15242.95|15122.95|15242.95|15122.95|15239.74|15119.74|10
1647957280000|2022-03-22 13:54:40|15243.68|15123.68|15246.87|15126.87|15246.87|15126.87|15243.68|15123.68|10
1647957290000|2022-03-22 13:54:50|15247.57|15127.57|15248.72|15128.72|15248.72|15128.72|15247.17|15127.17|10
1647957300000|2022-03-22 13:55:00|15248.81|15128.81|15247.49|15127.49|15249.46|15129.46|15247.49|15127.49|10
1647957310000|2022-03-22 13:55:10|15247.59|15127.59|15245.12|15125.12|15247.82|15127.82|15245.12|15125.12|10
1647957320000|2022-03-22 13:55:20|15244.71|15124.71|15243.2|15123.2|15244.71|15124.71|15242.83|15122.83|10
1647957330000|2022-03-22 13:55:30|15243.18|15123.18|15240.78|15120.78|15243.46|15123.46|15240.78|15120.78|10
1647957340000|2022-03-22 13:55:40|15240.74|15120.74|15241.41|15121.41|15242.08|15122.08|15240.74|15120.74|10
1647957350000|2022-03-22 13:55:50|15241.38|15121.38|15242.83|15122.83|15242.83|15122.83|15241.16|15121.16|9
1647957360000|2022-03-22 13:56:00|15242.78|15122.78|15243.14|15123.14|15243.59|15123.59|15242.72|15122.72|10
1647957370000|2022-03-22 13:56:10|15243.48|15123.48|15243.5|15123.5|15244.44|15124.44|15243.3|15123.3|10
1647957380000|2022-03-22 13:56:20|15243.85|15123.85|15245.35|15125.35|15245.5|15125.5|15243.84|15123.84|10
1647957390000|2022-03-22 13:56:30|15245.21|15125.21|15246.18|15126.18|15246.23|15126.23|15244.81|15124.81|9
1647957400000|2022-03-22 13:56:40|15246.1|15126.1|15245.31|15125.31|15246.3|15126.3|15245.09|15125.09|10
1647957410000|2022-03-22 13:56:50|15245.09|15125.09|15243.01|15123.01|15245.09|15125.09|15242.78|15122.78|10
1647957420000|2022-03-22 13:57:00|15242.88|15122.88|15241.97|15121.97|15242.88|15122.88|15241.68|15121.68|9
1647957430000|2022-03-22 13:57:10|15241.77|15121.77|15245.3|15125.3|15245.3|15125.3|15241.73|15121.73|10
1647957440000|2022-03-22 13:57:20|15245.84|15125.84|15248.24|15128.24|15248.24|15128.24|15245.63|15125.63|10
1647957450000|2022-03-22 13:57:30|15248.63|15128.63|15252.12|15132.12|15252.12|15132.12|15248.63|15128.63|10
1647957460000|2022-03-22 13:57:40|15252.08|15132.08|15252.91|15132.91|15252.91|15132.91|15252.08|15132.08|10
1647957470000|2022-03-22 13:57:50|15252.84|15132.84|15252.53|15132.53|15252.84|15132.84|15251.51|15131.51|10
1647957480000|2022-03-22 13:58:00|15252.32|15132.32|15253.44|15133.44|15253.44|15133.44|15252.32|15132.32|10
1647957490000|2022-03-22 13:58:10|15253.49|15133.49|15254.55|15134.55|15254.55|15134.55|15253.38|15133.38|10
1647957500000|2022-03-22 13:58:20|15254.52|15134.52|15254.87|15134.87|15254.96|15134.96|15253.88|15133.88|9
1647957510000|2022-03-22 13:58:30|15254.89|15134.89|15256.21|15136.21|15256.21|15136.21|15254.89|15134.89|10
1647957520000|2022-03-22 13:58:40|15256.07|15136.07|15256.38|15136.38|15257.03|15137.03|15256.07|15136.07|10
1647957530000|2022-03-22 13:58:50|15256.47|15136.47|15258.83|15138.83|15258.83|15138.83|15256.47|15136.47|10
1647957540000|2022-03-22 13:59:00|15259.78|15139.78|15261.03|15141.03|15261.03|15141.03|15259.72|15139.72|9
1647957550000|2022-03-22 13:59:10|15260.64|15140.64|15261.26|15141.26|15261.47|15141.47|15260.38|15140.38|10
1647957560000|2022-03-22 13:59:20|15261.17|15141.17|15274.48|15154.48|15274.48|15154.48|15261.17|15141.17|10
1647957570000|2022-03-22 13:59:30|15274.8|15154.8|15277.27|15157.27|15277.6|15157.6|15274.78|15154.78|10
1647957580000|2022-03-22 13:59:40|15277.15|15157.15|15277.3|15157.3|15277.3|15157.3|15276.6|15156.6|10
1647957590000|2022-03-22 13:59:50|15277.18|15157.18|15276.49|15156.49|15277.71|15157.71|15276.49|15156.49|9
1647957600000|2022-03-22 14:00:00|15276.62|15156.62|15281.48|15161.48|15281.48|15161.48|15276.62|15156.62|10
1647957610000|2022-03-22 14:00:10|15283.35|15163.35|15288.14|15168.14|15288.14|15168.14|15283.35|15163.35|10
1647957620000|2022-03-22 14:00:20|15288.81|15168.81|15288.42|15168.42|15288.99|15168.99|15288.42|15168.42|8
1647957630000|2022-03-22 14:00:30|15288.36|15168.36|15293.42|15173.42|15293.42|15173.42|15288.05|15168.05|10
1647957640000|2022-03-22 14:00:40|15294.08|15174.08|15294.43|15174.43|15294.8|15174.8|15293.84|15173.84|10
1647957650000|2022-03-22 14:00:50|15294.96|15174.96|15299.84|15179.84|15299.84|15179.84|15294.96|15174.96|10
1647957660000|2022-03-22 14:01:00|15299.37|15179.37|15299.76|15179.76|15299.86|15179.86|15299.3|15179.3|10
1647957670000|2022-03-22 14:01:10|15299.71|15179.71|15302.38|15182.38|15302.38|15182.38|15299.71|15179.71|10
1647957680000|2022-03-22 14:01:20|15302.66|15182.66|15305.31|15185.31|15305.75|15185.75|15302.66|15182.66|10
1647957690000|2022-03-22 14:01:30|15305.32|15185.32|15305.18|15185.18|15305.73|15185.73|15305.01|15185.01|10
1647957700000|2022-03-22 14:01:40|15304.76|15184.76|15308.34|15188.34|15308.34|15188.34|15304.76|15184.76|10
1647957710000|2022-03-22 14:01:50|15308.58|15188.58|15309.37|15189.37|15309.54|15189.54|15308.58|15188.58|10
1647957720000|2022-03-22 14:02:00|15309.05|15189.05|15308.96|15188.96|15310.25|15190.25|15308.86|15188.86|10
1647957730000|2022-03-22 14:02:10|15308.36|15188.36|15306.68|15186.68|15308.36|15188.36|15306.68|15186.68|10
1647957740000|2022-03-22 14:02:20|15306.28|15186.28|15306.53|15186.53|15306.84|15186.84|15306|15186|10
1647957750000|2022-03-22 14:02:30|15306.45|15186.45|15306.7|15186.7|15306.7|15186.7|15306.13|15186.13|9
1647957760000|2022-03-22 14:02:40|15306.36|15186.36|15306.21|15186.21|15306.36|15186.36|15305.57|15185.57|10
1647957770000|2022-03-22 14:02:50|15306.43|15186.43|15304.78|15184.78|15306.48|15186.48|15304.64|15184.64|10
1647957780000|2022-03-22 14:03:00|15304.7|15184.7|15304.53|15184.53|15304.88|15184.88|15304.31|15184.31|10
1647957790000|2022-03-22 14:03:10|15304.23|15184.23|15304.86|15184.86|15304.86|15184.86|15303.63|15183.63|9
1647957800000|2022-03-22 14:03:20|15304.65|15184.65|15305.8|15185.8|15305.8|15185.8|15304.34|15184.34|10
1647957810000|2022-03-22 14:03:30|15305.73|15185.73|15305.61|15185.61|15305.84|15185.84|15305.1|15185.1|10
1647957820000|2022-03-22 14:03:40|15304.89|15184.89|15304.72|15184.72|15304.89|15184.89|15303.93|15183.93|10
1647957830000|2022-03-22 14:03:50|15304.74|15184.74|15307.89|15187.89|15307.89|15187.89|15304.72|15184.72|10
1647957840000|2022-03-22 14:04:00|15308.55|15188.55|15310.23|15190.23|15310.23|15190.23|15308.39|15188.39|10
1647957850000|2022-03-22 14:04:10|15309.17|15189.17|15309.18|15189.18|15309.23|15189.23|15308.63|15188.63|10
1647957860000|2022-03-22 14:04:20|15309.56|15189.56|15310.41|15190.41|15310.41|15190.41|15308.3|15188.3|10
1647957870000|2022-03-22 14:04:30|15310.76|15190.76|15310.54|15190.54|15310.76|15190.76|15310.4|15190.4|10
1647957880000|2022-03-22 14:04:40|15309.77|15189.77|15307.54|15187.54|15309.77|15189.77|15307.54|15187.54|10
1647957890000|2022-03-22 14:04:50|15307.46|15187.46|15307.18|15187.18|15307.59|15187.59|15307.11|15187.11|10
1647957900000|2022-03-22 14:05:00|15307.26|15187.26|15310.16|15190.16|15310.16|15190.16|15306.4|15186.4|10
1647957910000|2022-03-22 14:05:10|15310.53|15190.53|15312.12|15192.12|15312.12|15192.12|15310.53|15190.53|9
1647957920000|2022-03-22 14:05:20|15312.39|15192.39|15315.11|15195.11|15315.11|15195.11|15312.23|15192.23|10
1647957930000|2022-03-22 14:05:30|15315.35|15195.35|15313.65|15193.65|15315.35|15195.35|15313.42|15193.42|10
1647957940000|2022-03-22 14:05:40|15313.63|15193.63|15314.29|15194.29|15314.29|15194.29|15313.3|15193.3|10
1647957950000|2022-03-22 14:05:50|15314.46|15194.46|15313.42|15193.42|15314.71|15194.71|15313.42|15193.42|10
1647957960000|2022-03-22 14:06:00|15313.22|15193.22|15311.76|15191.76|15313.22|15193.22|15311.76|15191.76|10
1647957970000|2022-03-22 14:06:10|15311.94|15191.94|15314.46|15194.46|15314.46|15194.46|15311.94|15191.94|10
1647957980000|2022-03-22 14:06:20|15314.49|15194.49|15312.98|15192.98|15314.49|15194.49|15312.92|15192.92|10
1647957990000|2022-03-22 14:06:30|15312.7|15192.7|15312.28|15192.28|15312.7|15192.7|15312.16|15192.16|8
1647958000000|2022-03-22 14:06:40|15312.37|15192.37|15313.52|15193.52|15313.56|15193.56|15312.37|15192.37|9
1647958010000|2022-03-22 14:06:50|15313.22|15193.22|15309.98|15189.98|15313.22|15193.22|15309.98|15189.98|10
1647958020000|2022-03-22 14:07:00|15310.04|15190.04|15307.42|15187.42|15310.04|15190.04|15307.19|15187.19|10
1647958030000|2022-03-22 14:07:10|15307.34|15187.34|15307.23|15187.23|15307.34|15187.34|15306.89|15186.89|9
1647958040000|2022-03-22 14:07:20|15307.2|15187.2|15303.38|15183.38|15307.2|15187.2|15303.38|15183.38|10
1647958050000|2022-03-22 14:07:30|15302.88|15182.88|15303.42|15183.42|15303.42|15183.42|15302.8|15182.8|10
1647958060000|2022-03-22 14:07:40|15303.46|15183.46|15304.82|15184.82|15305.54|15185.54|15303.39|15183.39|10
1647958070000|2022-03-22 14:07:50|15304.73|15184.73|15306.1|15186.1|15306.1|15186.1|15304.69|15184.69|9
1647958080000|2022-03-22 14:08:00|15305.99|15185.99|15306.15|15186.15|15306.35|15186.35|15305|15185|10
1647958090000|2022-03-22 14:08:10|15306.47|15186.47|15308.99|15188.99|15308.99|15188.99|15304.79|15184.79|10
1647958100000|2022-03-22 14:08:20|15309.26|15189.26|15309.65|15189.65|15311|15191|15309.26|15189.26|10
1647958110000|2022-03-22 14:08:30|15309.61|15189.61|15308.96|15188.96|15310.58|15190.58|15308.96|15188.96|10
1647958120000|2022-03-22 14:08:40|15308.71|15188.71|15306.8|15186.8|15308.71|15188.71|15306.8|15186.8|10
1647958130000|2022-03-22 14:08:50|15306.38|15186.38|15304.06|15184.06|15306.38|15186.38|15304.01|15184.01|10
1647958140000|2022-03-22 14:09:00|15304.1|15184.1|15304.87|15184.87|15304.87|15184.87|15303.82|15183.82|10
1647958150000|2022-03-22 14:09:10|15305.14|15185.14|15305.86|15185.86|15305.86|15185.86|15305.14|15185.14|8
1647958160000|2022-03-22 14:09:20|15305.92|15185.92|15307.19|15187.19|15307.19|15187.19|15305.81|15185.81|10
1647958170000|2022-03-22 14:09:30|15307.49|15187.49|15310.39|15190.39|15310.39|15190.39|15307.49|15187.49|10
1647958180000|2022-03-22 14:09:40|15311.8|15191.8|15315.69|15195.69|15315.69|15195.69|15311.8|15191.8|10
1647958190000|2022-03-22 14:09:50|15315.74|15195.74|15317.58|15197.58|15317.58|15197.58|15315.54|15195.54|10
1647958200000|2022-03-22 14:10:00|15317.79|15197.79|15321.23|15201.23|15321.31|15201.31|15317.79|15197.79|10
1647958210000|2022-03-22 14:10:10|15321.21|15201.21|15321.61|15201.61|15321.84|15201.84|15320.75|15200.75|10
1647958220000|2022-03-22 14:10:20|15321.01|15201.01|15320.34|15200.34|15321.11|15201.11|15319.68|15199.68|10
1647958230000|2022-03-22 14:10:30|15319.74|15199.74|15324.16|15204.16|15324.16|15204.16|15319.67|15199.67|9
1647958240000|2022-03-22 14:10:40|15324.22|15204.22|15326.7|15206.7|15326.7|15206.7|15324.22|15204.22|10
1647958250000|2022-03-22 14:10:50|15326.84|15206.84|15324.95|15204.95|15326.84|15206.84|15324.58|15204.58|10
1647958260000|2022-03-22 14:11:00|15324.85|15204.85|15324.54|15204.54|15325.9|15205.9|15323.36|15203.36|10
1647958270000|2022-03-22 14:11:10|15325.96|15205.96|15324.51|15204.51|15326.32|15206.32|15324.49|15204.49|10
1647958280000|2022-03-22 14:11:20|15324.54|15204.54|15325.57|15205.57|15325.57|15205.57|15324.44|15204.44|7
1647958290000|2022-03-22 14:11:30|15325.71|15205.71|15328.75|15208.75|15328.75|15208.75|15325.64|15205.64|10
1647958300000|2022-03-22 14:11:40|15328.84|15208.84|15331.83|15211.83|15331.83|15211.83|15328.84|15208.84|10
1647958310000|2022-03-22 14:11:50|15332.11|15212.11|15333.63|15213.63|15333.81|15213.81|15332.11|15212.11|9
1647958320000|2022-03-22 14:12:00|15335.04|15215.04|15337.63|15217.63|15338.21|15218.21|15335.04|15215.04|10
1647958330000|2022-03-22 14:12:10|15337.89|15217.89|15336.84|15216.84|15339.49|15219.49|15336.84|15216.84|10
1647958340000|2022-03-22 14:12:20|15336.89|15216.89|15333.61|15213.61|15336.89|15216.89|15333.36|15213.36|10
1647958350000|2022-03-22 14:12:30|15333.65|15213.65|15333.84|15213.84|15333.89|15213.89|15332.94|15212.94|10
1647958360000|2022-03-22 14:12:40|15333.88|15213.88|15333.59|15213.59|15335.36|15215.36|15333.4|15213.4|10
1647958370000|2022-03-22 14:12:50|15333.85|15213.85|15333.65|15213.65|15334.66|15214.66|15333.34|15213.34|10
1647958380000|2022-03-22 14:13:00|15333.58|15213.58|15334.81|15214.81|15334.81|15214.81|15333.58|15213.58|9
1647958390000|2022-03-22 14:13:10|15335.17|15215.17|15334.73|15214.73|15335.91|15215.91|15334.52|15214.52|9
1647958400000|2022-03-22 14:13:20|15334.8|15214.8|15330.29|15210.29|15334.8|15214.8|15330.29|15210.29|10
1647958410000|2022-03-22 14:13:30|15330.09|15210.09|15329.36|15209.36|15330.62|15210.62|15329.36|15209.36|10
1647958420000|2022-03-22 14:13:40|15328.81|15208.81|15330.12|15210.12|15330.12|15210.12|15328.59|15208.59|10
1647958430000|2022-03-22 14:13:50|15329.66|15209.66|15328.16|15208.16|15330.48|15210.48|15328.16|15208.16|10
1647958440000|2022-03-22 14:14:00|15328.1|15208.1|15328.38|15208.38|15328.66|15208.66|15327.19|15207.19|10
1647958450000|2022-03-22 14:14:10|15328.35|15208.35|15330.29|15210.29|15331.16|15211.16|15328.35|15208.35|10
1647958460000|2022-03-22 14:14:20|15329.85|15209.85|15327.16|15207.16|15329.85|15209.85|15327.16|15207.16|10
1647958470000|2022-03-22 14:14:30|15327.19|15207.19|15327.2|15207.2|15327.22|15207.22|15326.23|15206.23|9
1647958480000|2022-03-22 14:14:40|15327.22|15207.22|15327.68|15207.68|15327.68|15207.68|15327.22|15207.22|9
1647958490000|2022-03-22 14:14:50|15327.56|15207.56|15322.94|15202.94|15327.84|15207.84|15322.94|15202.94|10
1647958500000|2022-03-22 14:15:00|15321.54|15201.54|15319.08|15199.08|15321.91|15201.91|15319.08|15199.08|10
1647958510000|2022-03-22 14:15:10|15319.19|15199.19|15320.16|15200.16|15320.16|15200.16|15319.09|15199.09|10
1647958520000|2022-03-22 14:15:20|15320.28|15200.28|15320.58|15200.58|15321.47|15201.47|15320.25|15200.25|10
1647958530000|2022-03-22 14:15:30|15320.55|15200.55|15321.52|15201.52|15321.58|15201.58|15320.55|15200.55|10
1647958540000|2022-03-22 14:15:40|15321.14|15201.14|15321.63|15201.63|15321.64|15201.64|15321.12|15201.12|10
1647958550000|2022-03-22 14:15:50|15321.38|15201.38|15320.66|15200.66|15321.44|15201.44|15320.5|15200.5|10
1647958560000|2022-03-22 14:16:00|15320.51|15200.51|15319.7|15199.7|15320.54|15200.54|15318.97|15198.97|8
1647958570000|2022-03-22 14:16:10|15320.31|15200.31|15320.44|15200.44|15320.99|15200.99|15320.05|15200.05|10
1647958580000|2022-03-22 14:16:20|15320.71|15200.71|15319.07|15199.07|15320.79|15200.79|15319.07|15199.07|10
1647958590000|2022-03-22 14:16:30|15318.99|15198.99|15317.38|15197.38|15318.99|15198.99|15317.08|15197.08|10
1647958600000|2022-03-22 14:16:40|15317.47|15197.47|15319.16|15199.16|15319.16|15199.16|15317.47|15197.47|10
1647958610000|2022-03-22 14:16:50|15320.08|15200.08|15320.84|15200.84|15321.2|15201.2|15319.77|15199.77|10
1647958620000|2022-03-22 14:17:00|15320.7|15200.7|15321.22|15201.22|15322.01|15202.01|15320.7|15200.7|10
1647958630000|2022-03-22 14:17:10|15321.18|15201.18|15321.33|15201.33|15321.51|15201.51|15320.62|15200.62|10
1647958640000|2022-03-22 14:17:20|15321.22|15201.22|15322.77|15202.77|15322.77|15202.77|15321.22|15201.22|9
1647958650000|2022-03-22 14:17:30|15322.75|15202.75|15323.4|15203.4|15323.4|15203.4|15322.29|15202.29|10
1647958660000|2022-03-22 14:17:40|15323.38|15203.38|15322.83|15202.83|15323.51|15203.51|15322.49|15202.49|10
1647958670000|2022-03-22 14:17:50|15324.14|15204.14|15325.31|15205.31|15325.31|15205.31|15323.74|15203.74|10
1647958680000|2022-03-22 14:18:00|15325.27|15205.27|15325.06|15205.06|15325.3|15205.3|15324.81|15204.81|10
1647958690000|2022-03-22 14:18:10|15324.8|15204.8|15325.31|15205.31|15325.31|15205.31|15324.76|15204.76|10
1647958700000|2022-03-22 14:18:20|15325.35|15205.35|15326.62|15206.62|15326.82|15206.82|15324.87|15204.87|10
1647958710000|2022-03-22 14:18:30|15327.03|15207.03|15330.43|15210.43|15330.47|15210.47|15327.03|15207.03|10
1647958720000|2022-03-22 14:18:40|15330.53|15210.53|15330.61|15210.61|15330.92|15210.92|15330.22|15210.22|10
1647958730000|2022-03-22 14:18:50|15331.12|15211.12|15331.15|15211.15|15332.04|15212.04|15330.74|15210.74|10
1647958740000|2022-03-22 14:19:00|15331.57|15211.57|15337.52|15217.52|15337.52|15217.52|15331.57|15211.57|10
1647958750000|2022-03-22 14:19:10|15340.16|15220.16|15341.84|15221.84|15342.25|15222.25|15340.16|15220.16|9
1647958760000|2022-03-22 14:19:20|15341.8|15221.8|15341.72|15221.72|15341.8|15221.8|15341.16|15221.16|9
1647958770000|2022-03-22 14:19:30|15341.55|15221.55|15341.81|15221.81|15342.01|15222.01|15341.22|15221.22|10
1647958780000|2022-03-22 14:19:40|15341.98|15221.98|15348|15228|15348|15228|15341.98|15221.98|10
1647958790000|2022-03-22 14:19:50|15348.02|15228.02|15349.7|15229.7|15349.71|15229.71|15348.02|15228.02|10
1647958800000|2022-03-22 14:20:00|15351.29|15231.29|15351.17|15231.17|15351.43|15231.43|15350.44|15230.44|10
1647958810000|2022-03-22 14:20:10|15351.19|15231.19|15350.96|15230.96|15351.49|15231.49|15350.61|15230.61|10
1647958820000|2022-03-22 14:20:20|15351.27|15231.27|15353.34|15233.34|15353.34|15233.34|15350.64|15230.64|10
1647958830000|2022-03-22 14:20:30|15354.07|15234.07|15357.97|15237.97|15357.97|15237.97|15352.98|15232.98|10
1647958840000|2022-03-22 14:20:40|15358.15|15238.15|15359.63|15239.63|15360.5|15240.5|15358.15|15238.15|10
1647958850000|2022-03-22 14:20:50|15358.4|15238.4|15353.15|15233.15|15358.4|15238.4|15353.15|15233.15|10
1647958860000|2022-03-22 14:21:00|15353.12|15233.12|15350.01|15230.01|15353.12|15233.12|15350.01|15230.01|10
1647958870000|2022-03-22 14:21:10|15349.54|15229.54|15349.04|15229.04|15350.43|15230.43|15348.8|15228.8|10
1647958880000|2022-03-22 14:21:20|15348.79|15228.79|15348.44|15228.44|15348.99|15228.99|15348.13|15228.13|9
1647958890000|2022-03-22 14:21:30|15347.94|15227.94|15347.27|15227.27|15348.28|15228.28|15347.27|15227.27|9
1647958900000|2022-03-22 14:21:40|15347.25|15227.25|15352.44|15232.44|15352.44|15232.44|15347.25|15227.25|10
1647958910000|2022-03-22 14:21:50|15352.16|15232.16|15351.87|15231.87|15353.27|15233.27|15351.68|15231.68|10
1647958920000|2022-03-22 14:22:00|15350.77|15230.77|15350.04|15230.04|15350.77|15230.77|15349.83|15229.83|9
1647958930000|2022-03-22 14:22:10|15348.71|15228.71|15345.63|15225.63|15348.83|15228.83|15345.63|15225.63|10
1647958940000|2022-03-22 14:22:20|15346.13|15226.13|15344.96|15224.96|15346.32|15226.32|15344.36|15224.36|10
1647958950000|2022-03-22 14:22:30|15345.68|15225.68|15347.17|15227.17|15347.17|15227.17|15345.68|15225.68|10
1647958960000|2022-03-22 14:22:40|15347.21|15227.21|15347.04|15227.04|15347.35|15227.35|15347.04|15227.04|9
1647958970000|2022-03-22 14:22:50|15347.79|15227.79|15347.86|15227.86|15347.86|15227.86|15347.27|15227.27|9
1647958980000|2022-03-22 14:23:00|15347.94|15227.94|15348.2|15228.2|15348.2|15228.2|15347.48|15227.48|9
1647958990000|2022-03-22 14:23:10|15348.19|15228.19|15349.04|15229.04|15349.04|15229.04|15348.19|15228.19|9
1647959000000|2022-03-22 14:23:20|15348.87|15228.87|15347.83|15227.83|15348.94|15228.94|15347.33|15227.33|9
1647959010000|2022-03-22 14:23:30|15347.9|15227.9|15346|15226|15347.9|15227.9|15346|15226|9
1647959020000|2022-03-22 14:23:40|15346.06|15226.06|15346.61|15226.61|15346.64|15226.64|15345.39|15225.39|10
1647959030000|2022-03-22 14:23:50|15346.85|15226.85|15346.14|15226.14|15347.54|15227.54|15346.14|15226.14|9
1647959040000|2022-03-22 14:24:00|15346.33|15226.33|15347.77|15227.77|15348.02|15228.02|15346.33|15226.33|8
1647959050000|2022-03-22 14:24:10|15347.67|15227.67|15348.63|15228.63|15348.63|15228.63|15347.67|15227.67|8
1647959060000|2022-03-22 14:24:20|15348.77|15228.77|15349.71|15229.71|15350.24|15230.24|15348.77|15228.77|10
1647959070000|2022-03-22 14:24:30|15350.34|15230.34|15352.07|15232.07|15352.24|15232.24|15350.34|15230.34|9
1647959080000|2022-03-22 14:24:40|15352.03|15232.03|15351.65|15231.65|15352.03|15232.03|15351.54|15231.54|8
1647959090000|2022-03-22 14:24:50|15351.42|15231.42|15351.6|15231.6|15352.1|15232.1|15351.21|15231.21|10
1647959100000|2022-03-22 14:25:00|15351.44|15231.44|15351.32|15231.32|15351.51|15231.51|15351.27|15231.27|10
1647959110000|2022-03-22 14:25:10|15351.34|15231.34|15349.78|15229.78|15351.81|15231.81|15349.78|15229.78|10
1647959120000|2022-03-22 14:25:20|15349.47|15229.47|15349.01|15229.01|15349.79|15229.79|15349.01|15229.01|10
1647959130000|2022-03-22 14:25:30|15349.12|15229.12|15349.45|15229.45|15349.54|15229.54|15348.5|15228.5|10
1647959140000|2022-03-22 14:25:40|15349.59|15229.59|15350.19|15230.19|15350.31|15230.31|15349.39|15229.39|10
1647959150000|2022-03-22 14:25:50|15350.06|15230.06|15350.13|15230.13|15350.7|15230.7|15350.06|15230.06|10
1647959160000|2022-03-22 14:26:00|15350.15|15230.15|15351.71|15231.71|15351.71|15231.71|15350.1|15230.1|8
1647959170000|2022-03-22 14:26:10|15352.02|15232.02|15353.67|15233.67|15353.87|15233.87|15352.02|15232.02|10
1647959180000|2022-03-22 14:26:20|15353.71|15233.71|15354.03|15234.03|15354.03|15234.03|15353.54|15233.54|8
1647959190000|2022-03-22 14:26:30|15354.27|15234.27|15354.31|15234.31|15355.06|15235.06|15354.27|15234.27|10
1647959200000|2022-03-22 14:26:40|15354.61|15234.61|15355.63|15235.63|15355.9|15235.9|15354.61|15234.61|10
1647959210000|2022-03-22 14:26:50|15355.78|15235.78|15356.45|15236.45|15356.72|15236.72|15355.71|15235.71|8
1647959220000|2022-03-22 14:27:00|15356.2|15236.2|15362.46|15242.46|15362.54|15242.54|15355.43|15235.43|9
1647959230000|2022-03-22 14:27:10|15362.55|15242.55|15361.89|15241.89|15363.18|15243.18|15361.89|15241.89|10
1647959240000|2022-03-22 14:27:20|15361.69|15241.69|15361.66|15241.66|15362.18|15242.18|15360.96|15240.96|10
1647959250000|2022-03-22 14:27:30|15361.22|15241.22|15360.75|15240.75|15361.22|15241.22|15360.19|15240.19|9
1647959260000|2022-03-22 14:27:40|15360.62|15240.62|15358.08|15238.08|15361.46|15241.46|15358.08|15238.08|10
1647959270000|2022-03-22 14:27:50|15357.8|15237.8|15359.26|15239.26|15359.47|15239.47|15357.8|15237.8|10
1647959280000|2022-03-22 14:28:00|15359.54|15239.54|15359.9|15239.9|15360.02|15240.02|15359.14|15239.14|10
1647959290000|2022-03-22 14:28:10|15359.88|15239.88|15360.94|15240.94|15360.94|15240.94|15359.74|15239.74|9
1647959300000|2022-03-22 14:28:20|15360.67|15240.67|15360.6|15240.6|15361.2|15241.2|15360.56|15240.56|9
1647959310000|2022-03-22 14:28:30|15360.33|15240.33|15357.34|15237.34|15360.33|15240.33|15357.34|15237.34|10
1647959320000|2022-03-22 14:28:40|15357.29|15237.29|15356|15236|15357.29|15237.29|15355.61|15235.61|10
1647959330000|2022-03-22 14:28:50|15355.65|15235.65|15355.73|15235.73|15356.17|15236.17|15355.52|15235.52|9
1647959340000|2022-03-22 14:29:00|15355.58|15235.58|15352.31|15232.31|15355.8|15235.8|15351.74|15231.74|10
1647959350000|2022-03-22 14:29:10|15352.44|15232.44|15352.41|15232.41|15352.8|15232.8|15351.93|15231.93|10
1647959360000|2022-03-22 14:29:20|15352.69|15232.69|15353.39|15233.39|15353.39|15233.39|15352.69|15232.69|10
1647959370000|2022-03-22 14:29:30|15353.57|15233.57|15354|15234|15354.16|15234.16|15353.55|15233.55|9
1647959380000|2022-03-22 14:29:40|15354.02|15234.02|15354.01|15234.01|15355.23|15235.23|15353.97|15233.97|10
1647959390000|2022-03-22 14:29:50|15354.94|15234.94|15354.05|15234.05|15355.03|15235.03|15354.05|15234.05|10
1647959400000|2022-03-22 14:30:00|15354.29|15234.29|15354.99|15234.99|15354.99|15234.99|15354.1|15234.1|9
1647959410000|2022-03-22 14:30:10|15355.12|15235.12|15355.52|15235.52|15355.99|15235.99|15354.95|15234.95|10
1647959420000|2022-03-22 14:30:20|15354.73|15234.73|15353.83|15233.83|15354.93|15234.93|15353.83|15233.83|10
1647959430000|2022-03-22 14:30:30|15353.01|15233.01|15354.08|15234.08|15355.61|15235.61|15353.01|15233.01|10
1647959440000|2022-03-22 14:30:40|15354.16|15234.16|15351.71|15231.71|15354.16|15234.16|15350.66|15230.66|10
1647959450000|2022-03-22 14:30:50|15351.61|15231.61|15351.87|15231.87|15352.38|15232.38|15351.56|15231.56|9
1647959460000|2022-03-22 14:31:00|15351.57|15231.57|15350.79|15230.79|15351.57|15231.57|15350.6|15230.6|10
1647959470000|2022-03-22 14:31:10|15350.5|15230.5|15347.3|15227.3|15350.5|15230.5|15347.3|15227.3|10
1647959480000|2022-03-22 14:31:20|15346.83|15226.83|15344.76|15224.76|15346.83|15226.83|15344.76|15224.76|10
1647959490000|2022-03-22 14:31:30|15344.55|15224.55|15345|15225|15345|15225|15344|15224|9
1647959500000|2022-03-22 14:31:40|15344.43|15224.43|15345.61|15225.61|15345.72|15225.72|15344.43|15224.43|10
1647959510000|2022-03-22 14:31:50|15345.47|15225.47|15345.77|15225.77|15346.2|15226.2|15345.22|15225.22|10
1647959520000|2022-03-22 14:32:00|15344.64|15224.64|15344.09|15224.09|15345.22|15225.22|15343.91|15223.91|10
1647959530000|2022-03-22 14:32:10|15344.01|15224.01|15343.88|15223.88|15344.84|15224.84|15343.81|15223.81|9
1647959540000|2022-03-22 14:32:20|15343.98|15223.98|15343.97|15223.97|15344.89|15224.89|15343.94|15223.94|8
1647959550000|2022-03-22 14:32:30|15344.97|15224.97|15345.57|15225.57|15345.86|15225.86|15344.85|15224.85|10
1647959560000|2022-03-22 14:32:40|15345.34|15225.34|15345.83|15225.83|15345.92|15225.92|15345.05|15225.05|10
1647959570000|2022-03-22 14:32:50|15345.72|15225.72|15350.23|15230.23|15350.23|15230.23|15345.72|15225.72|10
1647959580000|2022-03-22 14:33:00|15350.49|15230.49|15352.19|15232.19|15352.28|15232.28|15350.49|15230.49|10
1647959590000|2022-03-22 14:33:10|15352.08|15232.08|15353.28|15233.28|15353.28|15233.28|15351.96|15231.96|9
1647959600000|2022-03-22 14:33:20|15353.24|15233.24|15356.72|15236.72|15356.85|15236.85|15353.24|15233.24|10
1647959610000|2022-03-22 14:33:30|15356.98|15236.98|15357.9|15237.9|15357.9|15237.9|15356.95|15236.95|10
1647959620000|2022-03-22 14:33:40|15357.89|15237.89|15359.49|15239.49|15359.49|15239.49|15357.89|15237.89|10
1647959630000|2022-03-22 14:33:50|15359.61|15239.61|15360.61|15240.61|15361.92|15241.92|15359.6|15239.6|10
1647959640000|2022-03-22 14:34:00|15360.86|15240.86|15362.61|15242.61|15362.61|15242.61|15360.76|15240.76|10
1647959650000|2022-03-22 14:34:10|15362.66|15242.66|15366|15246|15366|15246|15362.66|15242.66|10
1647959660000|2022-03-22 14:34:20|15367.22|15247.22|15368.33|15248.33|15368.33|15248.33|15367.22|15247.22|9
1647959670000|2022-03-22 14:34:30|15368.41|15248.41|15371.16|15251.16|15371.6|15251.6|15368.29|15248.29|9
1647959680000|2022-03-22 14:34:40|15371.05|15251.05|15369.87|15249.87|15371.52|15251.52|15369.29|15249.29|10
1647959690000|2022-03-22 14:34:50|15370.86|15250.86|15375.75|15255.75|15375.85|15255.85|15370.86|15250.86|10
1647959700000|2022-03-22 14:35:00|15376.35|15256.35|15378.55|15258.55|15379.18|15259.18|15376.35|15256.35|10
1647959710000|2022-03-22 14:35:10|15381.97|15261.97|15391.73|15271.73|15391.73|15271.73|15381.97|15261.97|10
1647959720000|2022-03-22 14:35:20|15391.97|15271.97|15393.25|15273.25|15393.25|15273.25|15391|15271|10
1647959730000|2022-03-22 14:35:30|15393.61|15273.61|15405.44|15285.44|15405.44|15285.44|15393.61|15273.61|10
1647959740000|2022-03-22 14:35:40|15405.52|15285.52|15410.52|15290.52|15410.52|15290.52|15405.52|15285.52|10
1647959750000|2022-03-22 14:35:50|15409.96|15289.96|15410.77|15290.77|15412.04|15292.04|15409.86|15289.86|10
1647959760000|2022-03-22 14:36:00|15411.24|15291.24|15408.22|15288.22|15411.8|15291.8|15408.13|15288.13|10
1647959770000|2022-03-22 14:36:10|15409.07|15289.07|15403.72|15283.72|15409.07|15289.07|15403.72|15283.72|10
1647959780000|2022-03-22 14:36:20|15403.09|15283.09|15403.23|15283.23|15403.83|15283.83|15402.9|15282.9|9
1647959790000|2022-03-22 14:36:30|15402.51|15282.51|15403.34|15283.34|15403.77|15283.77|15402.41|15282.41|9
1647959800000|2022-03-22 14:36:40|15403.15|15283.15|15404.4|15284.4|15404.4|15284.4|15402.85|15282.85|10
1647959810000|2022-03-22 14:36:50|15404.54|15284.54|15398.66|15278.66|15404.54|15284.54|15398.66|15278.66|10
1647959820000|2022-03-22 14:37:00|15397.34|15277.34|15396.15|15276.15|15398.29|15278.29|15396.14|15276.14|9
1647959830000|2022-03-22 14:37:10|15395.33|15275.33|15384.99|15264.99|15395.33|15275.33|15384.99|15264.99|10
1647959840000|2022-03-22 14:37:20|15384.04|15264.04|15375.97|15255.97|15384.04|15264.04|15375.97|15255.97|10
1647959850000|2022-03-22 14:37:30|15375.2|15255.2|15372.28|15252.28|15375.2|15255.2|15371.59|15251.59|10
1647959860000|2022-03-22 14:37:40|15372.64|15252.64|15371.34|15251.34|15372.64|15252.64|15370.64|15250.64|10
1647959870000|2022-03-22 14:37:50|15371.26|15251.26|15370.5|15250.5|15371.44|15251.44|15370.39|15250.39|10
1647959880000|2022-03-22 14:38:00|15370.72|15250.72|15370.27|15250.27|15370.72|15250.72|15370.21|15250.21|10
1647959890000|2022-03-22 14:38:10|15370.14|15250.14|15370.34|15250.34|15370.51|15250.51|15369.57|15249.57|10
1647959900000|2022-03-22 14:38:20|15370.12|15250.12|15368.64|15248.64|15370.12|15250.12|15368.43|15248.43|10
1647959910000|2022-03-22 14:38:30|15368.69|15248.69|15365.52|15245.52|15368.69|15248.69|15365.52|15245.52|10
1647959920000|2022-03-22 14:38:40|15365.08|15245.08|15363.83|15243.83|15365.08|15245.08|15363.47|15243.47|10
1647959930000|2022-03-22 14:38:50|15364.05|15244.05|15364.98|15244.98|15365|15245|15364.05|15244.05|10
1647959940000|2022-03-22 14:39:00|15365.25|15245.25|15364.69|15244.69|15365.95|15245.95|15364.42|15244.42|10
1647959950000|2022-03-22 14:39:10|15364.78|15244.78|15368.24|15248.24|15368.24|15248.24|15364.78|15244.78|10
1647959960000|2022-03-22 14:39:20|15367.05|15247.05|15367.21|15247.21|15367.76|15247.76|15367.05|15247.05|10
1647959970000|2022-03-22 14:39:30|15367.66|15247.66|15366.9|15246.9|15367.92|15247.92|15366.9|15246.9|9
1647959980000|2022-03-22 14:39:40|15366.88|15246.88|15366.62|15246.62|15366.88|15246.88|15365.93|15245.93|9
1647959990000|2022-03-22 14:39:50|15366.57|15246.57|15366.71|15246.71|15366.79|15246.79|15364.78|15244.78|10
1647960000000|2022-03-22 14:40:00|15366.39|15246.39|15367.01|15247.01|15367.01|15247.01|15365.56|15245.56|10
1647960010000|2022-03-22 14:40:10|15367.06|15247.06|15371.15|15251.15|15371.15|15251.15|15366.79|15246.79|10
1647960020000|2022-03-22 14:40:20|15371.43|15251.43|15371.24|15251.24|15373.06|15253.06|15371.24|15251.24|8
1647960030000|2022-03-22 14:40:30|15371.15|15251.15|15373.59|15253.59|15373.62|15253.62|15371.15|15251.15|10
1647960040000|2022-03-22 14:40:40|15373.55|15253.55|15374.34|15254.34|15374.34|15254.34|15373.28|15253.28|10
1647960050000|2022-03-22 14:40:50|15374.58|15254.58|15372.5|15252.5|15374.58|15254.58|15372.5|15252.5|10
1647960060000|2022-03-22 14:41:00|15372.47|15252.47|15375.03|15255.03|15375.03|15255.03|15372.06|15252.06|10
1647960070000|2022-03-22 14:41:10|15375.18|15255.18|15372.94|15252.94|15375.26|15255.26|15372.94|15252.94|10
1647960080000|2022-03-22 14:41:20|15372.53|15252.53|15371.18|15251.18|15372.68|15252.68|15370.86|15250.86|10
1647960090000|2022-03-22 14:41:30|15371.23|15251.23|15373.03|15253.03|15373.12|15253.12|15371.23|15251.23|10
1647960100000|2022-03-22 14:41:40|15373.26|15253.26|15373.07|15253.07|15373.27|15253.27|15372.07|15252.07|10
1647960110000|2022-03-22 14:41:50|15373.11|15253.11|15373.64|15253.64|15373.75|15253.75|15373.11|15253.11|9
1647960120000|2022-03-22 14:42:00|15373.33|15253.33|15372.47|15252.47|15373.36|15253.36|15372.06|15252.06|8
1647960130000|2022-03-22 14:42:10|15372.83|15252.83|15372.93|15252.93|15372.93|15252.93|15372.5|15252.5|10
1647960140000|2022-03-22 14:42:20|15373.17|15253.17|15369.53|15249.53|15373.39|15253.39|15369.53|15249.53|9
1647960150000|2022-03-22 14:42:30|15369.44|15249.44|15369.74|15249.74|15370.53|15250.53|15369.44|15249.44|10
1647960160000|2022-03-22 14:42:40|15369.47|15249.47|15369.89|15249.89|15370.08|15250.08|15369.33|15249.33|10
1647960170000|2022-03-22 14:42:50|15369.3|15249.3|15369.54|15249.54|15370.29|15250.29|15369.3|15249.3|10
1647960180000|2022-03-22 14:43:00|15369.31|15249.31|15374.09|15254.09|15374.09|15254.09|15369.31|15249.31|10
1647960190000|2022-03-22 14:43:10|15374.41|15254.41|15369.65|15249.65|15374.41|15254.41|15369.65|15249.65|9
1647960200000|2022-03-22 14:43:20|15369.07|15249.07|15366.94|15246.94|15370.32|15250.32|15366.94|15246.94|9
1647960210000|2022-03-22 14:43:30|15366.98|15246.98|15369.21|15249.21|15369.21|15249.21|15366.44|15246.44|10
1647960220000|2022-03-22 14:43:40|15370.41|15250.41|15370.68|15250.68|15370.75|15250.75|15369.1|15249.1|10
1647960230000|2022-03-22 14:43:50|15370.6|15250.6|15366.47|15246.47|15370.6|15250.6|15366.47|15246.47|10
1647960240000|2022-03-22 14:44:00|15366.3|15246.3|15359.71|15239.71|15366.3|15246.3|15359.31|15239.31|10
1647960250000|2022-03-22 14:44:10|15359.76|15239.76|15352.84|15232.84|15359.76|15239.76|15352.46|15232.46|10
1647960260000|2022-03-22 14:44:20|15352.22|15232.22|15348.46|15228.46|15352.35|15232.35|15348.25|15228.25|10
1647960270000|2022-03-22 14:44:30|15348.39|15228.39|15347.82|15227.82|15348.39|15228.39|15347.64|15227.64|10
1647960280000|2022-03-22 14:44:40|15347.58|15227.58|15349.23|15229.23|15349.23|15229.23|15347.26|15227.26|10
1647960290000|2022-03-22 14:44:50|15349.06|15229.06|15350.34|15230.34|15350.43|15230.43|15349.06|15229.06|9
1647960300000|2022-03-22 14:45:00|15350.1|15230.1|15348.83|15228.83|15350.18|15230.18|15348.83|15228.83|9
1647960310000|2022-03-22 14:45:10|15348.54|15228.54|15347.45|15227.45|15348.9|15228.9|15347.45|15227.45|8
1647960320000|2022-03-22 14:45:20|15347.08|15227.08|15340.56|15220.56|15347.08|15227.08|15340.56|15220.56|10
1647960330000|2022-03-22 14:45:30|15340.52|15220.52|15338.37|15218.37|15340.75|15220.75|15338.37|15218.37|10
1647960340000|2022-03-22 14:45:40|15338.39|15218.39|15337.8|15217.8|15338.39|15218.39|15337.5|15217.5|10
1647960350000|2022-03-22 14:45:50|15337.78|15217.78|15338.34|15218.34|15338.84|15218.84|15337.04|15217.04|10
1647960360000|2022-03-22 14:46:00|15338.68|15218.68|15341.59|15221.59|15341.59|15221.59|15338.68|15218.68|10
1647960370000|2022-03-22 14:46:10|15340.84|15220.84|15339.2|15219.2|15341.55|15221.55|15339.2|15219.2|10
1647960380000|2022-03-22 14:46:20|15337.64|15217.64|15338.31|15218.31|15338.31|15218.31|15337.64|15217.64|10
1647960390000|2022-03-22 14:46:30|15338.25|15218.25|15338.99|15218.99|15338.99|15218.99|15338.18|15218.18|10
1647960400000|2022-03-22 14:46:40|15339.44|15219.44|15341.69|15221.69|15341.69|15221.69|15339.44|15219.44|10
1647960410000|2022-03-22 14:46:50|15341.41|15221.41|15344.57|15224.57|15344.89|15224.89|15341.4|15221.4|10
1647960420000|2022-03-22 14:47:00|15344.72|15224.72|15346.78|15226.78|15346.99|15226.99|15344.72|15224.72|9
1647960430000|2022-03-22 14:47:10|15346.82|15226.82|15345.59|15225.59|15346.82|15226.82|15345.59|15225.59|9
1647960440000|2022-03-22 14:47:20|15345.35|15225.35|15346.48|15226.48|15346.78|15226.78|15345.35|15225.35|10
1647960450000|2022-03-22 14:47:30|15346.28|15226.28|15345.08|15225.08|15346.28|15226.28|15344.89|15224.89|9
1647960460000|2022-03-22 14:47:40|15344.96|15224.96|15343.15|15223.15|15344.96|15224.96|15342.9|15222.9|10
1647960470000|2022-03-22 14:47:50|15343.35|15223.35|15340.6|15220.6|15343.35|15223.35|15340.6|15220.6|10
1647960480000|2022-03-22 14:48:00|15340.97|15220.97|15339.01|15219.01|15340.97|15220.97|15338.5|15218.5|10
1647960490000|2022-03-22 14:48:10|15339.28|15219.28|15338.08|15218.08|15339.33|15219.33|15338.08|15218.08|10
1647960500000|2022-03-22 14:48:20|15338.12|15218.12|15340.45|15220.45|15340.62|15220.62|15338.12|15218.12|9
1647960510000|2022-03-22 14:48:30|15340.4|15220.4|15339.93|15219.93|15340.55|15220.55|15339.55|15219.55|10
1647960520000|2022-03-22 14:48:40|15340.17|15220.17|15339.16|15219.16|15340.17|15220.17|15338.98|15218.98|9
1647960530000|2022-03-22 14:48:50|15338.71|15218.71|15337.2|15217.2|15338.71|15218.71|15336.89|15216.89|10
1647960540000|2022-03-22 14:49:00|15336.54|15216.54|15336.43|15216.43|15336.54|15216.54|15335.43|15215.43|10
1647960550000|2022-03-22 14:49:10|15335.43|15215.43|15334.81|15214.81|15335.55|15215.55|15334.5|15214.5|9
1647960560000|2022-03-22 14:49:20|15334.69|15214.69|15334.31|15214.31|15334.69|15214.69|15334.23|15214.23|8
1647960570000|2022-03-22 14:49:30|15334.66|15214.66|15335.88|15215.88|15335.88|15215.88|15334.3|15214.3|10
1647960580000|2022-03-22 14:49:40|15336.45|15216.45|15337.05|15217.05|15337.15|15217.15|15336.45|15216.45|10
1647960590000|2022-03-22 14:49:50|15337.17|15217.17|15337.27|15217.27|15337.41|15217.41|15337.17|15217.17|9
1647960600000|2022-03-22 14:50:00|15336.83|15216.83|15336.8|15216.8|15338.5|15218.5|15336.8|15216.8|10
1647960610000|2022-03-22 14:50:10|15332.13|15212.13|15324.71|15204.71|15332.13|15212.13|15324.71|15204.71|10
1647960620000|2022-03-22 14:50:20|15324.35|15204.35|15317.77|15197.77|15324.35|15204.35|15317.77|15197.77|9
1647960630000|2022-03-22 14:50:30|15317.58|15197.58|15316|15196|15317.58|15197.58|15315.96|15195.96|10
1647960640000|2022-03-22 14:50:40|15315.04|15195.04|15310.56|15190.56|15315.04|15195.04|15310.56|15190.56|10
1647960650000|2022-03-22 14:50:50|15307.29|15187.29|15305.95|15185.95|15308.22|15188.22|15305.95|15185.95|10
1647960660000|2022-03-22 14:51:00|15306.16|15186.16|15307|15187|15307.2|15187.2|15305.93|15185.93|9
1647960670000|2022-03-22 14:51:10|15306.99|15186.99|15307.47|15187.47|15307.83|15187.83|15306.99|15186.99|10
1647960680000|2022-03-22 14:51:20|15307.28|15187.28|15305.82|15185.82|15307.91|15187.91|15305.82|15185.82|10
1647960690000|2022-03-22 14:51:30|15305.5|15185.5|15303.71|15183.71|15305.79|15185.79|15303.63|15183.63|10
1647960700000|2022-03-22 14:51:40|15303.7|15183.7|15302.15|15182.15|15303.77|15183.77|15301.88|15181.88|10
1647960710000|2022-03-22 14:51:50|15302.01|15182.01|15302.47|15182.47|15302.64|15182.64|15301.41|15181.41|7
1647960720000|2022-03-22 14:52:00|15302.75|15182.75|15304.18|15184.18|15304.18|15184.18|15302.53|15182.53|9
1647960730000|2022-03-22 14:52:10|15304.38|15184.38|15303.51|15183.51|15304.53|15184.53|15303.51|15183.51|10
1647960740000|2022-03-22 14:52:20|15302.72|15182.72|15298.49|15178.49|15302.96|15182.96|15298.49|15178.49|10
1647960750000|2022-03-22 14:52:30|15298.29|15178.29|15297.48|15177.48|15298.71|15178.71|15297.21|15177.21|9
1647960760000|2022-03-22 14:52:40|15298.14|15178.14|15296.79|15176.79|15298.55|15178.55|15296.79|15176.79|10
1647960770000|2022-03-22 14:52:50|15296.87|15176.87|15297.7|15177.7|15297.74|15177.74|15296.69|15176.69|10
1647960780000|2022-03-22 14:53:00|15297.72|15177.72|15297.33|15177.33|15298.16|15178.16|15297.33|15177.33|10
1647960790000|2022-03-22 14:53:10|15297.14|15177.14|15297.5|15177.5|15297.55|15177.55|15296.9|15176.9|8
1647960800000|2022-03-22 14:53:20|15297.45|15177.45|15298.48|15178.48|15298.62|15178.62|15297.34|15177.34|10
1647960810000|2022-03-22 14:53:30|15298.52|15178.52|15299.63|15179.63|15299.63|15179.63|15298.38|15178.38|10
1647960820000|2022-03-22 14:53:40|15299.56|15179.56|15300.69|15180.69|15300.69|15180.69|15299.33|15179.33|9
1647960830000|2022-03-22 14:53:50|15300.6|15180.6|15300.87|15180.87|15300.87|15180.87|15300.58|15180.58|10
1647960840000|2022-03-22 14:54:00|15300.88|15180.88|15300.76|15180.76|15300.88|15180.88|15300.43|15180.43|10
1647960850000|2022-03-22 14:54:10|15300.71|15180.71|15301.65|15181.65|15301.65|15181.65|15300.65|15180.65|10
1647960860000|2022-03-22 14:54:20|15301.99|15181.99|15302.32|15182.32|15302.32|15182.32|15301.76|15181.76|10
1647960870000|2022-03-22 14:54:30|15303.11|15183.11|15303.44|15183.44|15303.58|15183.58|15303.05|15183.05|9
1647960880000|2022-03-22 14:54:40|15303.36|15183.36|15302.06|15182.06|15303.43|15183.43|15302.06|15182.06|10
1647960890000|2022-03-22 14:54:50|15301.96|15181.96|15301.73|15181.73|15302.11|15182.11|15301.22|15181.22|10
1647960900000|2022-03-22 14:55:00|15302.96|15182.96|15303.16|15183.16|15303.35|15183.35|15302.71|15182.71|10
1647960910000|2022-03-22 14:55:10|15303.07|15183.07|15302.45|15182.45|15303.07|15183.07|15301.84|15181.84|10
1647960920000|2022-03-22 14:55:20|15302.34|15182.34|15301.02|15181.02|15303.34|15183.34|15301.02|15181.02|10
1647960930000|2022-03-22 14:55:30|15301.13|15181.13|15298.69|15178.69|15301.34|15181.34|15298.53|15178.53|10
1647960940000|2022-03-22 14:55:40|15298.53|15178.53|15297.67|15177.67|15298.53|15178.53|15297.4|15177.4|10
1647960950000|2022-03-22 14:55:50|15297.85|15177.85|15296.87|15176.87|15297.85|15177.85|15296.53|15176.53|8
1647960960000|2022-03-22 14:56:00|15296.94|15176.94|15298.93|15178.93|15298.93|15178.93|15296.73|15176.73|9
1647960970000|2022-03-22 14:56:10|15299.09|15179.09|15298.38|15178.38|15299.09|15179.09|15298.02|15178.02|10
1647960980000|2022-03-22 14:56:20|15298.42|15178.42|15298.98|15178.98|15299.62|15179.62|15298.42|15178.42|9
1647960990000|2022-03-22 14:56:30|15298.75|15178.75|15298.53|15178.53|15299.15|15179.15|15298.34|15178.34|10
1647961000000|2022-03-22 14:56:40|15298.57|15178.57|15300.35|15180.35|15300.35|15180.35|15298.57|15178.57|10
1647961010000|2022-03-22 14:56:50|15300.24|15180.24|15300.7|15180.7|15300.7|15180.7|15299.72|15179.72|10
1647961020000|2022-03-22 14:57:00|15300.34|15180.34|15301.3|15181.3|15301.3|15181.3|15300.05|15180.05|10
1647961030000|2022-03-22 14:57:10|15301.31|15181.31|15301.28|15181.28|15302.16|15182.16|15301.08|15181.08|10
1647961040000|2022-03-22 14:57:20|15300.97|15180.97|15299.46|15179.46|15300.99|15180.99|15299.46|15179.46|10
1647961050000|2022-03-22 14:57:30|15299.25|15179.25|15298.95|15178.95|15299.51|15179.51|15298.78|15178.78|9
1647961060000|2022-03-22 14:57:40|15298.79|15178.79|15296.96|15176.96|15298.79|15178.79|15296.96|15176.96|9
1647961070000|2022-03-22 14:57:50|15297.33|15177.33|15293.73|15173.73|15297.33|15177.33|15293.73|15173.73|9
1647961080000|2022-03-22 14:58:00|15293.58|15173.58|15291.77|15171.77|15293.63|15173.63|15291.77|15171.77|9
1647961090000|2022-03-22 14:58:10|15292.45|15172.45|15293.06|15173.06|15293.15|15173.15|15292.45|15172.45|10
1647961100000|2022-03-22 14:58:20|15293.07|15173.07|15290.44|15170.44|15293.07|15173.07|15290.44|15170.44|10
1647961110000|2022-03-22 14:58:30|15290.16|15170.16|15286.51|15166.51|15290.16|15170.16|15286.47|15166.47|10
1647961120000|2022-03-22 14:58:40|15286.49|15166.49|15286.53|15166.53|15286.63|15166.63|15285.97|15165.97|10
1647961130000|2022-03-22 14:58:50|15286.42|15166.42|15286.67|15166.67|15286.84|15166.84|15286.18|15166.18|10
1647961140000|2022-03-22 14:59:00|15286.4|15166.4|15287.58|15167.58|15287.84|15167.84|15286.4|15166.4|10
1647961150000|2022-03-22 14:59:10|15287.5|15167.5|15287.46|15167.46|15288.55|15168.55|15287.11|15167.11|10
1647961160000|2022-03-22 14:59:20|15287.35|15167.35|15286.97|15166.97|15287.35|15167.35|15286.16|15166.16|10
1647961170000|2022-03-22 14:59:30|15286.56|15166.56|15287.13|15167.13|15287.15|15167.15|15286.56|15166.56|10
1647961180000|2022-03-22 14:59:40|15286.93|15166.93|15286.12|15166.12|15286.93|15166.93|15286.12|15166.12|10
1647961190000|2022-03-22 14:59:50|15286.3|15166.3|15285.96|15165.96|15286.3|15166.3|15285.9|15165.9|9
1647961200000|2022-03-22 15:00:00|15285.25|15165.25|15284.73|15164.73|15285.36|15165.36|15283.86|15163.86|10
1647961210000|2022-03-22 15:00:10|15285.52|15165.52|15287.04|15167.04|15287.04|15167.04|15285.35|15165.35|8
1647961220000|2022-03-22 15:00:20|15287.05|15167.05|15284.2|15164.2|15287.58|15167.58|15284.2|15164.2|10
1647961230000|2022-03-22 15:00:30|15284.12|15164.12|15282.64|15162.64|15284.12|15164.12|15282.64|15162.64|10
1647961240000|2022-03-22 15:00:40|15282.56|15162.56|15282.22|15162.22|15282.97|15162.97|15282.22|15162.22|10
1647961250000|2022-03-22 15:00:50|15282|15162|15282.46|15162.46|15282.46|15162.46|15281.59|15161.59|10
1647961260000|2022-03-22 15:01:00|15282.95|15162.95|15283.79|15163.79|15283.85|15163.85|15282.95|15162.95|10
1647961270000|2022-03-22 15:01:10|15283.15|15163.15|15283.1|15163.1|15283.15|15163.15|15282.72|15162.72|10
1647961280000|2022-03-22 15:01:20|15283.13|15163.13|15283.44|15163.44|15284.07|15164.07|15283.13|15163.13|9
1647961290000|2022-03-22 15:01:30|15283.51|15163.51|15284.36|15164.36|15284.52|15164.52|15283.51|15163.51|10
1647961300000|2022-03-22 15:01:40|15284.57|15164.57|15281.43|15161.43|15284.95|15164.95|15281.43|15161.43|10
1647961310000|2022-03-22 15:01:50|15281.03|15161.03|15274.68|15154.68|15281.03|15161.03|15274.68|15154.68|10
1647961320000|2022-03-22 15:02:00|15274.6|15154.6|15270.02|15150.02|15274.6|15154.6|15270.02|15150.02|9
1647961330000|2022-03-22 15:02:10|15270.03|15150.03|15270.67|15150.67|15270.67|15150.67|15268.99|15148.99|10
1647961340000|2022-03-22 15:02:20|15270.65|15150.65|15271.55|15151.55|15271.55|15151.55|15269.44|15149.44|10
1647961350000|2022-03-22 15:02:30|15272.38|15152.38|15274.1|15154.1|15274.48|15154.48|15272.38|15152.38|10
1647961360000|2022-03-22 15:02:40|15273.84|15153.84|15274.15|15154.15|15274.15|15154.15|15273.78|15153.78|9
1647961370000|2022-03-22 15:02:50|15274.85|15154.85|15278.09|15158.09|15278.34|15158.34|15274.85|15154.85|10
1647961380000|2022-03-22 15:03:00|15278.15|15158.15|15276.96|15156.96|15278.15|15158.15|15276.85|15156.85|10
1647961390000|2022-03-22 15:03:10|15276.97|15156.97|15279.33|15159.33|15279.33|15159.33|15276.97|15156.97|10
1647961400000|2022-03-22 15:03:20|15279.38|15159.38|15281.24|15161.24|15281.24|15161.24|15279.31|15159.31|9
1647961410000|2022-03-22 15:03:30|15281.33|15161.33|15283.93|15163.93|15283.93|15163.93|15281.33|15161.33|10
1647961420000|2022-03-22 15:03:40|15285.06|15165.06|15286.05|15166.05|15286.08|15166.08|15285.06|15165.06|9
1647961430000|2022-03-22 15:03:50|15286.29|15166.29|15288.07|15168.07|15288.25|15168.25|15286.29|15166.29|10
1647961440000|2022-03-22 15:04:00|15288.12|15168.12|15287.08|15167.08|15288.5|15168.5|15287.08|15167.08|10
1647961450000|2022-03-22 15:04:10|15287.13|15167.13|15288.76|15168.76|15288.95|15168.95|15287.13|15167.13|10
1647961460000|2022-03-22 15:04:20|15288.83|15168.83|15291.24|15171.24|15291.24|15171.24|15288.83|15168.83|10
1647961470000|2022-03-22 15:04:30|15291.59|15171.59|15291.86|15171.86|15291.86|15171.86|15291.21|15171.21|10
1647961480000|2022-03-22 15:04:40|15291.98|15171.98|15293.47|15173.47|15293.47|15173.47|15291.91|15171.91|8
1647961490000|2022-03-22 15:04:50|15293.37|15173.37|15294.23|15174.23|15294.64|15174.64|15293.31|15173.31|10
1647961500000|2022-03-22 15:05:00|15294.36|15174.36|15293.44|15173.44|15294.74|15174.74|15293.44|15173.44|10
1647961510000|2022-03-22 15:05:10|15293.17|15173.17|15294.06|15174.06|15294.06|15174.06|15292.81|15172.81|10
1647961520000|2022-03-22 15:05:20|15294.43|15174.43|15295.28|15175.28|15295.28|15175.28|15293.35|15173.35|9
1647961530000|2022-03-22 15:05:30|15294.97|15174.97|15297.03|15177.03|15297.52|15177.52|15294.87|15174.87|10
1647961540000|2022-03-22 15:05:40|15296.53|15176.53|15296.32|15176.32|15296.93|15176.93|15296.32|15176.32|10
1647961550000|2022-03-22 15:05:50|15296.22|15176.22|15295.42|15175.42|15296.62|15176.62|15295.41|15175.41|10
1647961560000|2022-03-22 15:06:00|15295.48|15175.48|15294.26|15174.26|15295.48|15175.48|15294.26|15174.26|9
1647961570000|2022-03-22 15:06:10|15294.16|15174.16|15293.75|15173.75|15294.4|15174.4|15293.75|15173.75|10
1647961580000|2022-03-22 15:06:20|15294.28|15174.28|15294.94|15174.94|15295.67|15175.67|15294.2|15174.2|10
1647961590000|2022-03-22 15:06:30|15294.93|15174.93|15295.54|15175.54|15295.86|15175.86|15294.6|15174.6|10
1647961600000|2022-03-22 15:06:40|15295.57|15175.57|15296.47|15176.47|15296.5|15176.5|15295.57|15175.57|9
1647961610000|2022-03-22 15:06:50|15296.7|15176.7|15297.62|15177.62|15298.06|15178.06|15296.7|15176.7|10
1647961620000|2022-03-22 15:07:00|15297.79|15177.79|15298.88|15178.88|15299.5|15179.5|15297.75|15177.75|10
1647961630000|2022-03-22 15:07:10|15298.82|15178.82|15297.92|15177.92|15298.82|15178.82|15297.33|15177.33|10
1647961640000|2022-03-22 15:07:20|15298.09|15178.09|15297.17|15177.17|15298.38|15178.38|15297.11|15177.11|8
1647961650000|2022-03-22 15:07:30|15297.2|15177.2|15296.39|15176.39|15297.2|15177.2|15296.39|15176.39|9
1647961660000|2022-03-22 15:07:40|15296.54|15176.54|15295.32|15175.32|15296.57|15176.57|15295.32|15175.32|10
1647961670000|2022-03-22 15:07:50|15294.9|15174.9|15296.55|15176.55|15296.55|15176.55|15294.7|15174.7|10
1647961680000|2022-03-22 15:08:00|15296.39|15176.39|15294.48|15174.48|15296.39|15176.39|15294.48|15174.48|10
1647961690000|2022-03-22 15:08:10|15294.35|15174.35|15293.97|15173.97|15294.35|15174.35|15293.39|15173.39|10
1647961700000|2022-03-22 15:08:20|15293.93|15173.93|15293.64|15173.64|15294.72|15174.72|15293.64|15173.64|10
1647961710000|2022-03-22 15:08:30|15293.87|15173.87|15294.27|15174.27|15294.85|15174.85|15293.75|15173.75|10
1647961720000|2022-03-22 15:08:40|15294.38|15174.38|15294.12|15174.12|15294.75|15174.75|15293.79|15173.79|10
1647961730000|2022-03-22 15:08:50|15293.92|15173.92|15294.93|15174.93|15295.44|15175.44|15293.92|15173.92|9
1647961740000|2022-03-22 15:09:00|15295.04|15175.04|15295.29|15175.29|15295.31|15175.31|15294.88|15174.88|10
1647961750000|2022-03-22 15:09:10|15295.56|15175.56|15295.85|15175.85|15296.36|15176.36|15295.41|15175.41|10
1647961760000|2022-03-22 15:09:20|15297.13|15177.13|15295.65|15175.65|15297.13|15177.13|15295.49|15175.49|10
1647961770000|2022-03-22 15:09:30|15295.43|15175.43|15296.51|15176.51|15296.54|15176.54|15295.43|15175.43|10
1647961780000|2022-03-22 15:09:40|15296.42|15176.42|15296.09|15176.09|15296.42|15176.42|15295.8|15175.8|10
1647961790000|2022-03-22 15:09:50|15295.84|15175.84|15296.63|15176.63|15297.13|15177.13|15295.46|15175.46|9
1647961800000|2022-03-22 15:10:00|15296.53|15176.53|15296.92|15176.92|15297.02|15177.02|15296.53|15176.53|10
1647961810000|2022-03-22 15:10:10|15297.69|15177.69|15297.98|15177.98|15298.36|15178.36|15297.69|15177.69|10
1647961820000|2022-03-22 15:10:20|15298.19|15178.19|15299.92|15179.92|15299.92|15179.92|15298.19|15178.19|10
1647961830000|2022-03-22 15:10:30|15300.11|15180.11|15302.32|15182.32|15302.32|15182.32|15300|15180|10
1647961840000|2022-03-22 15:10:40|15302.56|15182.56|15302.9|15182.9|15302.93|15182.93|15302.5|15182.5|7
1647961850000|2022-03-22 15:10:50|15302.34|15182.34|15304.44|15184.44|15304.44|15184.44|15302.13|15182.13|10
1647961860000|2022-03-22 15:11:00|15305.14|15185.14|15309.78|15189.78|15309.78|15189.78|15305.14|15185.14|10
1647961870000|2022-03-22 15:11:10|15309.92|15189.92|15310.31|15190.31|15310.31|15190.31|15309.63|15189.63|10
1647961880000|2022-03-22 15:11:20|15310.3|15190.3|15313.21|15193.21|15313.21|15193.21|15310.3|15190.3|10
1647961890000|2022-03-22 15:11:30|15313.07|15193.07|15312.38|15192.38|15313.25|15193.25|15312.17|15192.17|10
1647961900000|2022-03-22 15:11:40|15312.41|15192.41|15312.23|15192.23|15312.74|15192.74|15312.07|15192.07|10
1647961910000|2022-03-22 15:11:50|15312.69|15192.69|15313.81|15193.81|15313.92|15193.92|15312.69|15192.69|10
1647961920000|2022-03-22 15:12:00|15313.66|15193.66|15315.66|15195.66|15315.66|15195.66|15313.66|15193.66|8
1647961930000|2022-03-22 15:12:10|15315.67|15195.67|15315.9|15195.9|15315.9|15195.9|15314.8|15194.8|10
1647961940000|2022-03-22 15:12:20|15316.02|15196.02|15316.17|15196.17|15316.27|15196.27|15315.62|15195.62|10
1647961950000|2022-03-22 15:12:30|15316.31|15196.31|15315.12|15195.12|15316.31|15196.31|15314.86|15194.86|10
1647961960000|2022-03-22 15:12:40|15314.58|15194.58|15315.17|15195.17|15315.17|15195.17|15314.21|15194.21|10
1647961970000|2022-03-22 15:12:50|15315.18|15195.18|15314.52|15194.52|15315.2|15195.2|15314.49|15194.49|10
1647961980000|2022-03-22 15:13:00|15314.26|15194.26|15313.49|15193.49|15314.26|15194.26|15313.25|15193.25|10
1647961990000|2022-03-22 15:13:10|15313.47|15193.47|15310.94|15190.94|15313.47|15193.47|15310.94|15190.94|10
1647962000000|2022-03-22 15:13:20|15310.57|15190.57|15309.82|15189.82|15310.57|15190.57|15309.82|15189.82|10
1647962010000|2022-03-22 15:13:30|15309.31|15189.31|15308.27|15188.27|15309.49|15189.49|15308.27|15188.27|10
1647962020000|2022-03-22 15:13:40|15307.93|15187.93|15306.66|15186.66|15308.25|15188.25|15306.66|15186.66|10
1647962030000|2022-03-22 15:13:50|15306.33|15186.33|15305.45|15185.45|15306.33|15186.33|15305.45|15185.45|10
1647962040000|2022-03-22 15:14:00|15305.29|15185.29|15304.61|15184.61|15305.44|15185.44|15304.57|15184.57|10
1647962050000|2022-03-22 15:14:10|15304.57|15184.57|15304.64|15184.64|15304.74|15184.74|15304.13|15184.13|10
1647962060000|2022-03-22 15:14:20|15304.57|15184.57|15304.72|15184.72|15304.82|15184.82|15304.21|15184.21|10
1647962070000|2022-03-22 15:14:30|15304.49|15184.49|15304.43|15184.43|15304.62|15184.62|15304.35|15184.35|10
1647962080000|2022-03-22 15:14:40|15304.04|15184.04|15303.78|15183.78|15304.29|15184.29|15303.78|15183.78|8
1647962090000|2022-03-22 15:14:50|15303.76|15183.76|15304.04|15184.04|15304.04|15184.04|15303.25|15183.25|9
1647962100000|2022-03-22 15:15:00|15304.63|15184.63|15305.26|15185.26|15305.48|15185.48|15304.47|15184.47|10
1647962110000|2022-03-22 15:15:10|15305.52|15185.52|15304.91|15184.91|15307.3|15187.3|15304.91|15184.91|10
1647962120000|2022-03-22 15:15:20|15305.11|15185.11|15299.8|15179.8|15305.17|15185.17|15299.8|15179.8|10
1647962130000|2022-03-22 15:15:30|15299.55|15179.55|15301.34|15181.34|15301.34|15181.34|15299.43|15179.43|10
1647962140000|2022-03-22 15:15:40|15301.62|15181.62|15301.82|15181.82|15302.1|15182.1|15301.62|15181.62|10
1647962150000|2022-03-22 15:15:50|15302.17|15182.17|15302.93|15182.93|15302.93|15182.93|15301.69|15181.69|9
1647962160000|2022-03-22 15:16:00|15303.83|15183.83|15302.55|15182.55|15303.83|15183.83|15302.55|15182.55|10
1647962170000|2022-03-22 15:16:10|15302.49|15182.49|15307.12|15187.12|15307.42|15187.42|15302.27|15182.27|8
1647962180000|2022-03-22 15:16:20|15306.49|15186.49|15303.14|15183.14|15306.86|15186.86|15303.14|15183.14|10
1647962190000|2022-03-22 15:16:30|15303.11|15183.11|15302.86|15182.86|15303.38|15183.38|15302.86|15182.86|10
1647962200000|2022-03-22 15:16:40|15302.93|15182.93|15303.1|15183.1|15303.46|15183.46|15302.93|15182.93|9
1647962210000|2022-03-22 15:16:50|15302.95|15182.95|15302.82|15182.82|15303.36|15183.36|15302.61|15182.61|8
1647962220000|2022-03-22 15:17:00|15302.93|15182.93|15307.16|15187.16|15307.16|15187.16|15302.9|15182.9|10
1647962230000|2022-03-22 15:17:10|15308.16|15188.16|15306.52|15186.52|15308.66|15188.66|15306.52|15186.52|10
1647962240000|2022-03-22 15:17:20|15306.17|15186.17|15305.84|15185.84|15306.52|15186.52|15305.68|15185.68|9
1647962250000|2022-03-22 15:17:30|15305.92|15185.92|15305.83|15185.83|15306.1|15186.1|15305.83|15185.83|10
1647962260000|2022-03-22 15:17:40|15306.22|15186.22|15304.28|15184.28|15306.22|15186.22|15304.28|15184.28|10
1647962270000|2022-03-22 15:17:50|15303.93|15183.93|15303.68|15183.68|15303.96|15183.96|15303.57|15183.57|10
1647962280000|2022-03-22 15:18:00|15303.72|15183.72|15303.16|15183.16|15303.72|15183.72|15303.13|15183.13|9
1647962290000|2022-03-22 15:18:10|15303.14|15183.14|15303.44|15183.44|15303.44|15183.44|15302.86|15182.86|9
1647962300000|2022-03-22 15:18:20|15303.54|15183.54|15304.26|15184.26|15304.26|15184.26|15303.18|15183.18|10
1647962310000|2022-03-22 15:18:30|15304.33|15184.33|15304.84|15184.84|15304.84|15184.84|15304.33|15184.33|9
1647962320000|2022-03-22 15:18:40|15304.77|15184.77|15304.58|15184.58|15305.17|15185.17|15304.49|15184.49|10
1647962330000|2022-03-22 15:18:50|15304.47|15184.47|15303.33|15183.33|15304.67|15184.67|15303.33|15183.33|10
1647962340000|2022-03-22 15:19:00|15302.91|15182.91|15303.87|15183.87|15303.87|15183.87|15302.77|15182.77|10
1647962350000|2022-03-22 15:19:10|15303.89|15183.89|15304.02|15184.02|15304.02|15184.02|15303.63|15183.63|10
1647962360000|2022-03-22 15:19:20|15303.57|15183.57|15305.93|15185.93|15305.93|15185.93|15303.57|15183.57|10
1647962370000|2022-03-22 15:19:30|15307.28|15187.28|15307.4|15187.4|15307.57|15187.57|15307.06|15187.06|10
1647962380000|2022-03-22 15:19:40|15307.03|15187.03|15309.44|15189.44|15309.44|15189.44|15307.03|15187.03|10
1647962390000|2022-03-22 15:19:50|15309.53|15189.53|15311.25|15191.25|15311.25|15191.25|15309.53|15189.53|10
1647962400000|2022-03-22 15:20:00|15311.82|15191.82|15313.43|15193.43|15313.43|15193.43|15311.82|15191.82|8
1647962410000|2022-03-22 15:20:10|15313.55|15193.55|15312.68|15192.68|15314.46|15194.46|15312.68|15192.68|10
1647962420000|2022-03-22 15:20:20|15311.88|15191.88|15310.69|15190.69|15311.88|15191.88|15310.67|15190.67|10
1647962430000|2022-03-22 15:20:30|15310.4|15190.4|15311.14|15191.14|15311.36|15191.36|15310.4|15190.4|10
1647962440000|2022-03-22 15:20:40|15311.24|15191.24|15313.03|15193.03|15313.11|15193.11|15311.24|15191.24|10
1647962450000|2022-03-22 15:20:50|15313.09|15193.09|15314.25|15194.25|15314.69|15194.69|15313.09|15193.09|10
1647962460000|2022-03-22 15:21:00|15313.41|15193.41|15314.27|15194.27|15314.59|15194.59|15313.41|15193.41|10
1647962470000|2022-03-22 15:21:10|15314.4|15194.4|15315.35|15195.35|15315.35|15195.35|15314.22|15194.22|10
1647962480000|2022-03-22 15:21:20|15315.18|15195.18|15315.23|15195.23|15315.67|15195.67|15315.09|15195.09|10
1647962490000|2022-03-22 15:21:30|15315.34|15195.34|15317.27|15197.27|15317.27|15197.27|15315.08|15195.08|9
1647962500000|2022-03-22 15:21:40|15317.3|15197.3|15317.96|15197.96|15317.96|15197.96|15316.62|15196.62|10
1647962510000|2022-03-22 15:21:50|15317.93|15197.93|15317.96|15197.96|15318.27|15198.27|15317.77|15197.77|10
1647962520000|2022-03-22 15:22:00|15317.6|15197.6|15317.26|15197.26|15317.92|15197.92|15317.26|15197.26|10
1647962530000|2022-03-22 15:22:10|15317.12|15197.12|15317.9|15197.9|15317.9|15197.9|15316.23|15196.23|9
1647962540000|2022-03-22 15:22:20|15319.09|15199.09|15320.41|15200.41|15320.41|15200.41|15319.09|15199.09|9
1647962550000|2022-03-22 15:22:30|15320.73|15200.73|15317.97|15197.97|15320.73|15200.73|15317.97|15197.97|10
1647962560000|2022-03-22 15:22:40|15317.92|15197.92|15316.66|15196.66|15317.92|15197.92|15316.66|15196.66|10
1647962570000|2022-03-22 15:22:50|15316.92|15196.92|15316.93|15196.93|15317.01|15197.01|15316.88|15196.88|9
1647962580000|2022-03-22 15:23:00|15316.91|15196.91|15317.3|15197.3|15317.41|15197.41|15316.16|15196.16|9
1647962590000|2022-03-22 15:23:10|15317.39|15197.39|15317.29|15197.29|15317.39|15197.39|15316.96|15196.96|9
1647962600000|2022-03-22 15:23:20|15316.85|15196.85|15317.34|15197.34|15317.46|15197.46|15316.85|15196.85|10
1647962610000|2022-03-22 15:23:30|15316.47|15196.47|15315.83|15195.83|15316.47|15196.47|15315.83|15195.83|8
1647962620000|2022-03-22 15:23:40|15315.84|15195.84|15316.71|15196.71|15316.71|15196.71|15315.84|15195.84|9
1647962630000|2022-03-22 15:23:50|15316.53|15196.53|15317.16|15197.16|15317.25|15197.25|15316.51|15196.51|10
1647962640000|2022-03-22 15:24:00|15317.25|15197.25|15315.87|15195.87|15317.33|15197.33|15315.87|15195.87|10
1647962650000|2022-03-22 15:24:10|15315.75|15195.75|15314.79|15194.79|15315.86|15195.86|15314.71|15194.71|10
1647962660000|2022-03-22 15:24:20|15315.11|15195.11|15315.83|15195.83|15315.83|15195.83|15314.66|15194.66|10
1647962670000|2022-03-22 15:24:30|15316.11|15196.11|15315.38|15195.38|15316.57|15196.57|15315.38|15195.38|10
1647962680000|2022-03-22 15:24:40|15315.36|15195.36|15316.94|15196.94|15317.06|15197.06|15315.36|15195.36|10
1647962690000|2022-03-22 15:24:50|15316.88|15196.88|15317.14|15197.14|15317.32|15197.32|15316.67|15196.67|10
1647962700000|2022-03-22 15:25:00|15317.2|15197.2|15320.47|15200.47|15320.47|15200.47|15317.2|15197.2|10
1647962710000|2022-03-22 15:25:10|15321|15201|15320.06|15200.06|15321|15201|15320.06|15200.06|10
1647962720000|2022-03-22 15:25:20|15320.09|15200.09|15321.31|15201.31|15321.66|15201.66|15320.09|15200.09|9
1647962730000|2022-03-22 15:25:30|15321.43|15201.43|15321.07|15201.07|15321.51|15201.51|15321.07|15201.07|10
1647962740000|2022-03-22 15:25:40|15320.76|15200.76|15321.92|15201.92|15321.92|15201.92|15320.63|15200.63|10
1647962750000|2022-03-22 15:25:50|15321.49|15201.49|15321.03|15201.03|15322.05|15202.05|15320.94|15200.94|10
1647962760000|2022-03-22 15:26:00|15321.08|15201.08|15320.63|15200.63|15321.22|15201.22|15320.36|15200.36|10
1647962770000|2022-03-22 15:26:10|15320.38|15200.38|15320.63|15200.63|15321.43|15201.43|15320.32|15200.32|10
1647962780000|2022-03-22 15:26:20|15320.58|15200.58|15320.24|15200.24|15320.78|15200.78|15320.24|15200.24|10
1647962790000|2022-03-22 15:26:30|15320.25|15200.25|15316.67|15196.67|15320.76|15200.76|15316.67|15196.67|10
1647962800000|2022-03-22 15:26:40|15316.62|15196.62|15311.32|15191.32|15316.62|15196.62|15311.17|15191.17|10
1647962810000|2022-03-22 15:26:50|15311.1|15191.1|15309.48|15189.48|15311.1|15191.1|15309.48|15189.48|10
1647962820000|2022-03-22 15:27:00|15309.35|15189.35|15308.42|15188.42|15309.7|15189.7|15308.42|15188.42|9
1647962830000|2022-03-22 15:27:10|15308.7|15188.7|15309.45|15189.45|15309.45|15189.45|15308.62|15188.62|10
1647962840000|2022-03-22 15:27:20|15309.43|15189.43|15309.2|15189.2|15309.59|15189.59|15309.2|15189.2|10
1647962850000|2022-03-22 15:27:30|15309.18|15189.18|15307.93|15187.93|15309.18|15189.18|15307.93|15187.93|9
1647962860000|2022-03-22 15:27:40|15307.63|15187.63|15306.32|15186.32|15307.63|15187.63|15305.83|15185.83|9
1647962870000|2022-03-22 15:27:50|15306.15|15186.15|15305.73|15185.73|15306.17|15186.17|15305.03|15185.03|9
1647962880000|2022-03-22 15:28:00|15305.66|15185.66|15306.65|15186.65|15306.65|15186.65|15305.41|15185.41|9
1647962890000|2022-03-22 15:28:10|15306.63|15186.63|15306.87|15186.87|15306.9|15186.9|15306.63|15186.63|7
1647962900000|2022-03-22 15:28:20|15306.96|15186.96|15306.9|15186.9|15307.03|15187.03|15306.27|15186.27|9
1647962910000|2022-03-22 15:28:30|15306.93|15186.93|15308.9|15188.9|15308.9|15188.9|15306.93|15186.93|10
1647962920000|2022-03-22 15:28:40|15308.99|15188.99|15309.03|15189.03|15309.7|15189.7|15308.99|15188.99|8
1647962930000|2022-03-22 15:28:50|15308.68|15188.68|15307.88|15187.88|15308.75|15188.75|15307.87|15187.87|8
1647962940000|2022-03-22 15:29:00|15307.81|15187.81|15307.29|15187.29|15308.76|15188.76|15307.29|15187.29|10
1647962950000|2022-03-22 15:29:10|15307.06|15187.06|15304.69|15184.69|15307.06|15187.06|15304.69|15184.69|10
1647962960000|2022-03-22 15:29:20|15304.73|15184.73|15304.03|15184.03|15304.73|15184.73|15302.62|15182.62|9
1647962970000|2022-03-22 15:29:30|15303.83|15183.83|15304.26|15184.26|15304.27|15184.27|15303.83|15183.83|8
1647962980000|2022-03-22 15:29:40|15304.24|15184.24|15304.19|15184.19|15305.11|15185.11|15304.19|15184.19|9
1647962990000|2022-03-22 15:29:50|15304.25|15184.25|15303.98|15183.98|15304.25|15184.25|15303.8|15183.8|9
1647963000000|2022-03-22 15:30:00|15303.58|15183.58|15302.06|15182.06|15303.58|15183.58|15302.06|15182.06|9
1647963010000|2022-03-22 15:30:10|15302.11|15182.11|15301.67|15181.67|15302.11|15182.11|15301.36|15181.36|10
1647963020000|2022-03-22 15:30:20|15301.68|15181.68|15298.12|15178.12|15301.68|15181.68|15298.12|15178.12|10
1647963030000|2022-03-22 15:30:30|15298.17|15178.17|15295.59|15175.59|15298.17|15178.17|15295.59|15175.59|10
1647963040000|2022-03-22 15:30:40|15295.49|15175.49|15291.53|15171.53|15295.49|15175.49|15291.53|15171.53|10
1647963050000|2022-03-22 15:30:50|15291.6|15171.6|15290.87|15170.87|15291.6|15171.6|15290.37|15170.37|8
1647963060000|2022-03-22 15:31:00|15291.09|15171.09|15290.64|15170.64|15291.09|15171.09|15290.64|15170.64|10
1647963070000|2022-03-22 15:31:10|15290.9|15170.9|15289.44|15169.44|15290.94|15170.94|15289.44|15169.44|9
1647963080000|2022-03-22 15:31:20|15288.99|15168.99|15290.16|15170.16|15290.72|15170.72|15288.8|15168.8|10
1647963090000|2022-03-22 15:31:30|15290.44|15170.44|15287.86|15167.86|15290.44|15170.44|15287.86|15167.86|10
1647963100000|2022-03-22 15:31:40|15286.62|15166.62|15283.68|15163.68|15286.62|15166.62|15283.68|15163.68|10
1647963110000|2022-03-22 15:31:50|15283.45|15163.45|15280.55|15160.55|15283.45|15163.45|15280.55|15160.55|10
1647963120000|2022-03-22 15:32:00|15279.83|15159.83|15277.63|15157.63|15279.83|15159.83|15277.63|15157.63|10
1647963130000|2022-03-22 15:32:10|15277.55|15157.55|15275.66|15155.66|15277.55|15157.55|15275.66|15155.66|10
1647963140000|2022-03-22 15:32:20|15276.09|15156.09|15274.34|15154.34|15276.42|15156.42|15274.34|15154.34|10
1647963150000|2022-03-22 15:32:30|15273.76|15153.76|15270.02|15150.02|15273.76|15153.76|15269.88|15149.88|10
1647963160000|2022-03-22 15:32:40|15270.05|15150.05|15268.68|15148.68|15270.05|15150.05|15268.57|15148.57|10
1647963170000|2022-03-22 15:32:50|15268.75|15148.75|15268.3|15148.3|15269.29|15149.29|15268.3|15148.3|10
1647963180000|2022-03-22 15:33:00|15268.32|15148.32|15266.05|15146.05|15268.58|15148.58|15266.05|15146.05|10
1647963190000|2022-03-22 15:33:10|15265.66|15145.66|15266.31|15146.31|15266.31|15146.31|15264.51|15144.51|9
1647963200000|2022-03-22 15:33:20|15263.64|15143.64|15260.24|15140.24|15263.85|15143.85|15260.24|15140.24|10
1647963210000|2022-03-22 15:33:30|15260.19|15140.19|15260.58|15140.58|15260.59|15140.59|15258.36|15138.36|10
1647963220000|2022-03-22 15:33:40|15260.78|15140.78|15263.01|15143.01|15263.01|15143.01|15260.78|15140.78|8
1647963230000|2022-03-22 15:33:50|15263.51|15143.51|15263.71|15143.71|15263.8|15143.8|15263.17|15143.17|10
1647963240000|2022-03-22 15:34:00|15263.47|15143.47|15264.69|15144.69|15264.74|15144.74|15263.47|15143.47|10
1647963250000|2022-03-22 15:34:10|15264.75|15144.75|15266.11|15146.11|15266.11|15146.11|15264.75|15144.75|10
1647963260000|2022-03-22 15:34:20|15266.18|15146.18|15265.68|15145.68|15266.37|15146.37|15265.26|15145.26|9
1647963270000|2022-03-22 15:34:30|15265.25|15145.25|15264.82|15144.82|15265.44|15145.44|15264.82|15144.82|10
1647963280000|2022-03-22 15:34:40|15265.71|15145.71|15266.43|15146.43|15266.97|15146.97|15265.69|15145.69|10
1647963290000|2022-03-22 15:34:50|15266.26|15146.26|15266.48|15146.48|15266.67|15146.67|15265.79|15145.79|10
1647963300000|2022-03-22 15:35:00|15266.46|15146.46|15267.64|15147.64|15267.64|15147.64|15266.46|15146.46|7
1647963310000|2022-03-22 15:35:10|15267.08|15147.08|15264.62|15144.62|15267.12|15147.12|15264.62|15144.62|10
1647963320000|2022-03-22 15:35:20|15264.27|15144.27|15262.33|15142.33|15264.27|15144.27|15261.98|15141.98|10
1647963330000|2022-03-22 15:35:30|15262.4|15142.4|15265.32|15145.32|15265.75|15145.75|15262.39|15142.39|10
1647963340000|2022-03-22 15:35:40|15265.08|15145.08|15264.81|15144.81|15265.35|15145.35|15264.81|15144.81|10
1647963350000|2022-03-22 15:35:50|15264.79|15144.79|15263.36|15143.36|15264.79|15144.79|15263.36|15143.36|10
1647963360000|2022-03-22 15:36:00|15262.79|15142.79|15262.71|15142.71|15262.79|15142.79|15261.58|15141.58|10
1647963370000|2022-03-22 15:36:10|15262.72|15142.72|15261.48|15141.48|15262.72|15142.72|15261.48|15141.48|10
1647963380000|2022-03-22 15:36:20|15261.63|15141.63|15261.27|15141.27|15261.73|15141.73|15261.01|15141.01|9
1647963390000|2022-03-22 15:36:30|15261.1|15141.1|15262.05|15142.05|15262.05|15142.05|15261.1|15141.1|9
1647963400000|2022-03-22 15:36:40|15261.92|15141.92|15261.18|15141.18|15261.99|15141.99|15261.01|15141.01|9
1647963410000|2022-03-22 15:36:50|15261.26|15141.26|15261.9|15141.9|15262.27|15142.27|15261.25|15141.25|9
1647963420000|2022-03-22 15:37:00|15262.18|15142.18|15262.13|15142.13|15262.37|15142.37|15262.09|15142.09|8
1647963430000|2022-03-22 15:37:10|15262.15|15142.15|15261.54|15141.54|15262.15|15142.15|15261.45|15141.45|9
1647963440000|2022-03-22 15:37:20|15261.45|15141.45|15262.92|15142.92|15263.01|15143.01|15261.45|15141.45|10
1647963450000|2022-03-22 15:37:30|15262.89|15142.89|15263|15143|15263.22|15143.22|15262.67|15142.67|9
1647963460000|2022-03-22 15:37:40|15263.03|15143.03|15261.86|15141.86|15263.03|15143.03|15261.67|15141.67|8
1647963470000|2022-03-22 15:37:50|15261.82|15141.82|15261.91|15141.91|15262.21|15142.21|15261.64|15141.64|10
1647963480000|2022-03-22 15:38:00|15261.94|15141.94|15263.35|15143.35|15263.67|15143.67|15261.84|15141.84|10
1647963490000|2022-03-22 15:38:10|15263.72|15143.72|15266.74|15146.74|15266.74|15146.74|15263.72|15143.72|10
1647963500000|2022-03-22 15:38:20|15267.15|15147.15|15269.88|15149.88|15270.03|15150.03|15267.15|15147.15|10
1647963510000|2022-03-22 15:38:30|15268.84|15148.84|15268.35|15148.35|15269.23|15149.23|15268.35|15148.35|10
1647963520000|2022-03-22 15:38:40|15268.29|15148.29|15267.79|15147.79|15268.29|15148.29|15267.59|15147.59|10
1647963530000|2022-03-22 15:38:50|15269.13|15149.13|15268.67|15148.67|15269.2|15149.2|15268.21|15148.21|10
1647963540000|2022-03-22 15:39:00|15268.75|15148.75|15267.65|15147.65|15268.75|15148.75|15267.65|15147.65|10
1647963550000|2022-03-22 15:39:10|15268.11|15148.11|15268.11|15148.11|15268.45|15148.45|15267.81|15147.81|8
1647963560000|2022-03-22 15:39:20|15268.3|15148.3|15269.11|15149.11|15269.11|15149.11|15268.3|15148.3|8
1647963570000|2022-03-22 15:39:30|15269.08|15149.08|15269.59|15149.59|15269.59|15149.59|15268.99|15148.99|9
1647963580000|2022-03-22 15:39:40|15270.07|15150.07|15272|15152|15272|15152|15270.07|15150.07|9
1647963590000|2022-03-22 15:39:50|15271.98|15151.98|15271.02|15151.02|15271.98|15151.98|15271.02|15151.02|9
1647963600000|2022-03-22 15:40:00|15270.81|15150.81|15270|15150|15270.84|15150.84|15270|15150|9
1647963610000|2022-03-22 15:40:10|15270.17|15150.17|15272.42|15152.42|15272.42|15152.42|15270.08|15150.08|9
1647963620000|2022-03-22 15:40:20|15272.76|15152.76|15273.24|15153.24|15274.24|15154.24|15272.76|15152.76|10
1647963630000|2022-03-22 15:40:30|15273.18|15153.18|15274.23|15154.23|15274.24|15154.24|15273.18|15153.18|9
1647963640000|2022-03-22 15:40:40|15274.76|15154.76|15275.85|15155.85|15275.85|15155.85|15274.76|15154.76|9
1647963650000|2022-03-22 15:40:50|15275.9|15155.9|15276.1|15156.1|15276.63|15156.63|15275.9|15155.9|9
1647963660000|2022-03-22 15:41:00|15275.99|15155.99|15276.17|15156.17|15276.3|15156.3|15275.99|15155.99|10
1647963670000|2022-03-22 15:41:10|15275.89|15155.89|15276.21|15156.21|15276.4|15156.4|15275.89|15155.89|8
1647963680000|2022-03-22 15:41:20|15276.17|15156.17|15277.26|15157.26|15277.62|15157.62|15276.17|15156.17|9
1647963690000|2022-03-22 15:41:30|15277.21|15157.21|15277.47|15157.47|15277.47|15157.47|15277.04|15157.04|9
1647963700000|2022-03-22 15:41:40|15277.4|15157.4|15277.08|15157.08|15277.53|15157.53|15276.95|15156.95|9
1647963710000|2022-03-22 15:41:50|15277.13|15157.13|15275.29|15155.29|15277.13|15157.13|15274.88|15154.88|10
1647963720000|2022-03-22 15:42:00|15274.9|15154.9|15271.71|15151.71|15274.9|15154.9|15271.71|15151.71|10
1647963730000|2022-03-22 15:42:10|15271.57|15151.57|15268.81|15148.81|15271.97|15151.97|15268.81|15148.81|10
1647963740000|2022-03-22 15:42:20|15267.85|15147.85|15265.95|15145.95|15267.85|15147.85|15265.52|15145.52|10
1647963750000|2022-03-22 15:42:30|15266.07|15146.07|15264.15|15144.15|15266.07|15146.07|15264.15|15144.15|9
1647963760000|2022-03-22 15:42:40|15264.16|15144.16|15264.57|15144.57|15264.69|15144.69|15263.94|15143.94|10
1647963770000|2022-03-22 15:42:50|15264.75|15144.75|15266.33|15146.33|15266.33|15146.33|15264.75|15144.75|10
1647963780000|2022-03-22 15:43:00|15266.6|15146.6|15266.38|15146.38|15266.71|15146.71|15266.21|15146.21|8
1647963790000|2022-03-22 15:43:10|15266.11|15146.11|15265.83|15145.83|15266.21|15146.21|15265.2|15145.2|10
1647963800000|2022-03-22 15:43:20|15265.35|15145.35|15266.07|15146.07|15266.07|15146.07|15265.06|15145.06|10
1647963810000|2022-03-22 15:43:30|15266.32|15146.32|15265.23|15145.23|15266.32|15146.32|15265.23|15145.23|8
1647963820000|2022-03-22 15:43:40|15265.02|15145.02|15265.72|15145.72|15266.12|15146.12|15264.92|15144.92|10
1647963830000|2022-03-22 15:43:50|15266.01|15146.01|15267.08|15147.08|15267.08|15147.08|15266.01|15146.01|9
1647963840000|2022-03-22 15:44:00|15267.22|15147.22|15266.82|15146.82|15267.55|15147.55|15266.82|15146.82|10
1647963850000|2022-03-22 15:44:10|15266.75|15146.75|15268.29|15148.29|15268.33|15148.33|15266.65|15146.65|10
1647963860000|2022-03-22 15:44:20|15268.64|15148.64|15269.48|15149.48|15269.55|15149.55|15268.52|15148.52|10
1647963870000|2022-03-22 15:44:30|15269.61|15149.61|15267.55|15147.55|15269.61|15149.61|15267.55|15147.55|10
1647963880000|2022-03-22 15:44:40|15267.48|15147.48|15266.95|15146.95|15267.48|15147.48|15266.89|15146.89|9
1647963890000|2022-03-22 15:44:50|15266.8|15146.8|15267.47|15147.47|15267.57|15147.57|15266.65|15146.65|10
1647963900000|2022-03-22 15:45:00|15267.25|15147.25|15266.58|15146.58|15267.25|15147.25|15266.35|15146.35|8
1647963910000|2022-03-22 15:45:10|15266.91|15146.91|15270.01|15150.01|15270.01|15150.01|15266.91|15146.91|10
1647963920000|2022-03-22 15:45:20|15270.1|15150.1|15267.32|15147.32|15270.47|15150.47|15267.32|15147.32|10
1647963930000|2022-03-22 15:45:30|15265.78|15145.78|15262.14|15142.14|15265.78|15145.78|15262.14|15142.14|10
1647963940000|2022-03-22 15:45:40|15260.82|15140.82|15261.03|15141.03|15261.24|15141.24|15260.82|15140.82|10
1647963950000|2022-03-22 15:45:50|15261.05|15141.05|15260.64|15140.64|15261.81|15141.81|15260.62|15140.62|10
1647963960000|2022-03-22 15:46:00|15260.71|15140.71|15260.68|15140.68|15261.49|15141.49|15260.26|15140.26|10
1647963970000|2022-03-22 15:46:10|15260.71|15140.71|15261.15|15141.15|15261.15|15141.15|15259.93|15139.93|9
1647963980000|2022-03-22 15:46:20|15261.84|15141.84|15263.17|15143.17|15263.17|15143.17|15260.71|15140.71|10
1647963990000|2022-03-22 15:46:30|15263.19|15143.19|15262.87|15142.87|15263.53|15143.53|15262.77|15142.77|10
1647964000000|2022-03-22 15:46:40|15262.77|15142.77|15262.66|15142.66|15262.96|15142.96|15262.66|15142.66|10
1647964010000|2022-03-22 15:46:50|15262.75|15142.75|15260.68|15140.68|15262.75|15142.75|15260.52|15140.52|10
1647964020000|2022-03-22 15:47:00|15260.61|15140.61|15260.07|15140.07|15260.68|15140.68|15260.03|15140.03|9
1647964030000|2022-03-22 15:47:10|15260.15|15140.15|15260.08|15140.08|15260.19|15140.19|15260.07|15140.07|9
1647964040000|2022-03-22 15:47:20|15260.04|15140.04|15260.18|15140.18|15260.43|15140.43|15259.98|15139.98|10
1647964050000|2022-03-22 15:47:30|15260.39|15140.39|15259.88|15139.88|15260.61|15140.61|15259.88|15139.88|10
1647964060000|2022-03-22 15:47:40|15259.71|15139.71|15259.72|15139.72|15259.82|15139.82|15259.42|15139.42|10
1647964070000|2022-03-22 15:47:50|15259.77|15139.77|15261.76|15141.76|15261.76|15141.76|15259.77|15139.77|10
1647964080000|2022-03-22 15:48:00|15261.87|15141.87|15261.14|15141.14|15261.87|15141.87|15260.92|15140.92|9
1647964090000|2022-03-22 15:48:10|15262.34|15142.34|15262.35|15142.35|15262.4|15142.4|15261.97|15141.97|10
1647964100000|2022-03-22 15:48:20|15262.52|15142.52|15260.98|15140.98|15262.68|15142.68|15260.98|15140.98|10
1647964110000|2022-03-22 15:48:30|15261.12|15141.12|15260.43|15140.43|15261.12|15141.12|15260.19|15140.19|10
1647964120000|2022-03-22 15:48:40|15261.29|15141.29|15264.37|15144.37|15264.37|15144.37|15260.96|15140.96|10
1647964130000|2022-03-22 15:48:50|15264.68|15144.68|15266.13|15146.13|15266.37|15146.37|15264.68|15144.68|10
1647964140000|2022-03-22 15:49:00|15266.26|15146.26|15265.61|15145.61|15266.26|15146.26|15265.59|15145.59|10
1647964150000|2022-03-22 15:49:10|15265.85|15145.85|15265.48|15145.48|15266.2|15146.2|15265.45|15145.45|10
1647964160000|2022-03-22 15:49:20|15264.82|15144.82|15264.83|15144.83|15265.61|15145.61|15264.82|15144.82|8
1647964170000|2022-03-22 15:49:30|15265.09|15145.09|15266.2|15146.2|15266.3|15146.3|15265.09|15145.09|9
1647964180000|2022-03-22 15:49:40|15267.79|15147.79|15268.32|15148.32|15268.37|15148.37|15267.79|15147.79|10
1647964190000|2022-03-22 15:49:50|15268.33|15148.33|15267.68|15147.68|15268.33|15148.33|15267.38|15147.38|10
1647964200000|2022-03-22 15:50:00|15267.73|15147.73|15267.52|15147.52|15267.73|15147.73|15267.37|15147.37|10
1647964210000|2022-03-22 15:50:10|15267.6|15147.6|15268.58|15148.58|15268.58|15148.58|15267.6|15147.6|10
1647964220000|2022-03-22 15:50:20|15268.51|15148.51|15269.37|15149.37|15269.44|15149.44|15268.51|15148.51|10
1647964230000|2022-03-22 15:50:30|15269.41|15149.41|15270.38|15150.38|15270.38|15150.38|15269.41|15149.41|8
1647964240000|2022-03-22 15:50:40|15270.44|15150.44|15271.03|15151.03|15271.34|15151.34|15270.44|15150.44|9
1647964250000|2022-03-22 15:50:50|15271.09|15151.09|15270.19|15150.19|15271.09|15151.09|15270.06|15150.06|10
1647964260000|2022-03-22 15:51:00|15270.25|15150.25|15269.37|15149.37|15270.25|15150.25|15268.96|15148.96|10
1647964270000|2022-03-22 15:51:10|15269.51|15149.51|15268.3|15148.3|15269.51|15149.51|15268.3|15148.3|10
1647964280000|2022-03-22 15:51:20|15268.35|15148.35|15268.7|15148.7|15268.85|15148.85|15267.91|15147.91|10
1647964290000|2022-03-22 15:51:30|15268.76|15148.76|15268.53|15148.53|15269.53|15149.53|15268.53|15148.53|9
1647964300000|2022-03-22 15:51:40|15268.16|15148.16|15265.39|15145.39|15268.16|15148.16|15265.39|15145.39|10
1647964310000|2022-03-22 15:51:50|15265.47|15145.47|15264.28|15144.28|15265.47|15145.47|15264.25|15144.25|9
1647964320000|2022-03-22 15:52:00|15264.5|15144.5|15264.42|15144.42|15264.81|15144.81|15264.39|15144.39|10
1647964330000|2022-03-22 15:52:10|15264.62|15144.62|15265.17|15145.17|15265.17|15145.17|15264.16|15144.16|9
1647964340000|2022-03-22 15:52:20|15265.24|15145.24|15266.65|15146.65|15266.65|15146.65|15264.48|15144.48|10
1647964350000|2022-03-22 15:52:30|15266.83|15146.83|15266.25|15146.25|15267.19|15147.19|15266.25|15146.25|8
1647964360000|2022-03-22 15:52:40|15266.15|15146.15|15263.76|15143.76|15266.53|15146.53|15263.76|15143.76|10
1647964370000|2022-03-22 15:52:50|15264.53|15144.53|15260.16|15140.16|15264.53|15144.53|15260.16|15140.16|10
1647964380000|2022-03-22 15:53:00|15259.71|15139.71|15260.9|15140.9|15260.92|15140.92|15259.46|15139.46|10
1647964390000|2022-03-22 15:53:10|15260.72|15140.72|15261.13|15141.13|15261.38|15141.38|15260.72|15140.72|8
1647964400000|2022-03-22 15:53:20|15261.26|15141.26|15261.15|15141.15|15261.38|15141.38|15261.15|15141.15|7
1647964410000|2022-03-22 15:53:30|15261.08|15141.08|15259.92|15139.92|15261.08|15141.08|15259.86|15139.86|9
1647964420000|2022-03-22 15:53:40|15259.87|15139.87|15259.51|15139.51|15259.87|15139.87|15259.33|15139.33|8
1647964430000|2022-03-22 15:53:50|15259.42|15139.42|15259.85|15139.85|15259.88|15139.88|15259.42|15139.42|7
1647964440000|2022-03-22 15:54:00|15259.88|15139.88|15260.1|15140.1|15260.13|15140.13|15259.88|15139.88|8
1647964450000|2022-03-22 15:54:10|15260.2|15140.2|15259.31|15139.31|15260.2|15140.2|15259.31|15139.31|10
1647964460000|2022-03-22 15:54:20|15259.33|15139.33|15256.73|15136.73|15259.33|15139.33|15256.73|15136.73|10
1647964470000|2022-03-22 15:54:30|15256.33|15136.33|15256.11|15136.11|15256.33|15136.33|15255.67|15135.67|9
1647964480000|2022-03-22 15:54:40|15255.92|15135.92|15255.95|15135.95|15256.05|15136.05|15255.92|15135.92|7
1647964490000|2022-03-22 15:54:50|15256.01|15136.01|15256.03|15136.03|15256.03|15136.03|15255.56|15135.56|8
1647964500000|2022-03-22 15:55:00|15256|15136|15256.89|15136.89|15257.02|15137.02|15255.57|15135.57|9
1647964510000|2022-03-22 15:55:10|15257.37|15137.37|15258.02|15138.02|15258.02|15138.02|15257.18|15137.18|10
1647964520000|2022-03-22 15:55:20|15257.91|15137.91|15258.43|15138.43|15258.6|15138.6|15257.8|15137.8|9
1647964530000|2022-03-22 15:55:30|15258.36|15138.36|15259.93|15139.93|15259.93|15139.93|15258.36|15138.36|10
1647964540000|2022-03-22 15:55:40|15259.7|15139.7|15261.96|15141.96|15261.96|15141.96|15259.7|15139.7|10
1647964550000|2022-03-22 15:55:50|15262.14|15142.14|15262.96|15142.96|15263.31|15143.31|15262.14|15142.14|9
1647964560000|2022-03-22 15:56:00|15263.24|15143.24|15263.75|15143.75|15263.87|15143.87|15263.15|15143.15|8
1647964570000|2022-03-22 15:56:10|15263.87|15143.87|15264.43|15144.43|15264.59|15144.59|15263.66|15143.66|10
1647964580000|2022-03-22 15:56:20|15264.53|15144.53|15264.06|15144.06|15264.54|15144.54|15263.01|15143.01|9
1647964590000|2022-03-22 15:56:30|15264.17|15144.17|15266.43|15146.43|15266.43|15146.43|15264.17|15144.17|9
1647964600000|2022-03-22 15:56:40|15266.62|15146.62|15265.16|15145.16|15266.62|15146.62|15265.16|15145.16|8
1647964610000|2022-03-22 15:56:50|15264.83|15144.83|15263.27|15143.27|15264.83|15144.83|15263.18|15143.18|10
1647964620000|2022-03-22 15:57:00|15263.24|15143.24|15264.63|15144.63|15264.65|15144.65|15263.19|15143.19|9
1647964630000|2022-03-22 15:57:10|15264.72|15144.72|15264.48|15144.48|15264.91|15144.91|15264.43|15144.43|9
1647964640000|2022-03-22 15:57:20|15264.4|15144.4|15264.74|15144.74|15264.94|15144.94|15264.18|15144.18|9
1647964650000|2022-03-22 15:57:30|15264.98|15144.98|15264.75|15144.75|15264.98|15144.98|15264.4|15144.4|9
1647964660000|2022-03-22 15:57:40|15264.91|15144.91|15263.1|15143.1|15265.04|15145.04|15262.96|15142.96|9
1647964670000|2022-03-22 15:57:50|15263.23|15143.23|15262.45|15142.45|15263.7|15143.7|15262.41|15142.41|10
1647964680000|2022-03-22 15:58:00|15262.1|15142.1|15260.01|15140.01|15262.16|15142.16|15260|15140|9
1647964690000|2022-03-22 15:58:10|15260.03|15140.03|15255.94|15135.94|15260.03|15140.03|15255.94|15135.94|10
1647964700000|2022-03-22 15:58:20|15255.25|15135.25|15254.09|15134.09|15255.25|15135.25|15254.07|15134.07|9
1647964710000|2022-03-22 15:58:30|15254.36|15134.36|15254.02|15134.02|15254.36|15134.36|15253.27|15133.27|9
1647964720000|2022-03-22 15:58:40|15252.5|15132.5|15249.71|15129.71|15252.5|15132.5|15249.71|15129.71|10
1647964730000|2022-03-22 15:58:50|15249.85|15129.85|15249.36|15129.36|15249.85|15129.85|15248.97|15128.97|10
1647964740000|2022-03-22 15:59:00|15249.08|15129.08|15246.98|15126.98|15249.08|15129.08|15246.98|15126.98|10
1647964750000|2022-03-22 15:59:10|15246.5|15126.5|15245.07|15125.07|15246.5|15126.5|15245.07|15125.07|10
1647964760000|2022-03-22 15:59:20|15244.95|15124.95|15241.8|15121.8|15245|15125|15241.8|15121.8|9
1647964770000|2022-03-22 15:59:30|15241.78|15121.78|15240.06|15120.06|15242.37|15122.37|15240.06|15120.06|10
1647964780000|2022-03-22 15:59:40|15238.47|15118.47|15235.03|15115.03|15238.84|15118.84|15234.66|15114.66|10
1647964790000|2022-03-22 15:59:50|15234.7|15114.7|15234.31|15114.31|15234.7|15114.7|15233.77|15113.77|10
1647964800000|2022-03-22 16:00:00|15234.36|15114.36|15235.72|15115.72|15236.27|15116.27|15234.36|15114.36|10
1647964810000|2022-03-22 16:00:10|15235.57|15115.57|15235.83|15115.83|15235.83|15115.83|15234.84|15114.84|10
1647964820000|2022-03-22 16:00:20|15236.17|15116.17|15238.17|15118.17|15238.26|15118.26|15236.17|15116.17|10
1647964830000|2022-03-22 16:00:30|15238.83|15118.83|15239.44|15119.44|15239.6|15119.6|15238.18|15118.18|10
1647964840000|2022-03-22 16:00:40|15239.64|15119.64|15239.5|15119.5|15240.41|15120.41|15239.5|15119.5|10
1647964850000|2022-03-22 16:00:50|15239.36|15119.36|15237.93|15117.93|15239.36|15119.36|15237.84|15117.84|10
1647964860000|2022-03-22 16:01:00|15237.77|15117.77|15237.44|15117.44|15237.77|15117.77|15236.83|15116.83|10
1647964870000|2022-03-22 16:01:10|15237.5|15117.5|15237.87|15117.87|15238.09|15118.09|15237.38|15117.38|10
1647964880000|2022-03-22 16:01:20|15238.06|15118.06|15236.65|15116.65|15238.06|15118.06|15235.91|15115.91|10
1647964890000|2022-03-22 16:01:30|15236.49|15116.49|15236.12|15116.12|15236.55|15116.55|15235.32|15115.32|10
1647964900000|2022-03-22 16:01:40|15236.09|15116.09|15235.72|15115.72|15236.16|15116.16|15235.55|15115.55|10
1647964910000|2022-03-22 16:01:50|15235.68|15115.68|15233.89|15113.89|15235.68|15115.68|15233.58|15113.58|10
1647964920000|2022-03-22 16:02:00|15233.48|15113.48|15232.04|15112.04|15233.58|15113.58|15232.04|15112.04|10
1647964930000|2022-03-22 16:02:10|15231.84|15111.84|15230.54|15110.54|15231.89|15111.89|15230.54|15110.54|10
1647964940000|2022-03-22 16:02:20|15230.62|15110.62|15232.16|15112.16|15232.16|15112.16|15230.23|15110.23|9
1647964950000|2022-03-22 16:02:30|15232.24|15112.24|15233.82|15113.82|15233.82|15113.82|15232.24|15112.24|9
1647964960000|2022-03-22 16:02:40|15233.7|15113.7|15234.29|15114.29|15234.29|15114.29|15233.66|15113.66|9
1647964970000|2022-03-22 16:02:50|15234.59|15114.59|15234.26|15114.26|15234.96|15114.96|15234.26|15114.26|10
1647964980000|2022-03-22 16:03:00|15234.52|15114.52|15238.16|15118.16|15238.16|15118.16|15234.52|15114.52|10
1647964990000|2022-03-22 16:03:10|15238.6|15118.6|15238.43|15118.43|15239.03|15119.03|15238.34|15118.34|10
1647965000000|2022-03-22 16:03:20|15238.56|15118.56|15239.32|15119.32|15239.32|15119.32|15236.99|15116.99|9
1647965010000|2022-03-22 16:03:30|15239.41|15119.41|15242.92|15122.92|15243.46|15123.46|15239.41|15119.41|10
1647965020000|2022-03-22 16:03:40|15243.47|15123.47|15251.19|15131.19|15251.19|15131.19|15243.47|15123.47|10
1647965030000|2022-03-22 16:03:50|15251.59|15131.59|15254.47|15134.47|15254.47|15134.47|15251.59|15131.59|10
1647965040000|2022-03-22 16:04:00|15254.68|15134.68|15256.03|15136.03|15256.2|15136.2|15254.68|15134.68|10
1647965050000|2022-03-22 16:04:10|15255.77|15135.77|15255.6|15135.6|15256.1|15136.1|15255.6|15135.6|10
1647965060000|2022-03-22 16:04:20|15255.37|15135.37|15256.77|15136.77|15256.77|15136.77|15255.16|15135.16|10
1647965070000|2022-03-22 16:04:30|15256.97|15136.97|15257.19|15137.19|15258.14|15138.14|15256.63|15136.63|9
1647965080000|2022-03-22 16:04:40|15257.07|15137.07|15256.96|15136.96|15257.07|15137.07|15256.42|15136.42|10
1647965090000|2022-03-22 16:04:50|15256.86|15136.86|15258.04|15138.04|15258.11|15138.11|15256.86|15136.86|9
1647965100000|2022-03-22 16:05:00|15257.87|15137.87|15260.34|15140.34|15260.34|15140.34|15257.87|15137.87|10
1647965110000|2022-03-22 16:05:10|15260.4|15140.4|15260.65|15140.65|15261.51|15141.51|15260.4|15140.4|10
1647965120000|2022-03-22 16:05:20|15260.34|15140.34|15262.06|15142.06|15262.06|15142.06|15260.34|15140.34|9
1647965130000|2022-03-22 16:05:30|15261.89|15141.89|15263.89|15143.89|15263.93|15143.93|15261.89|15141.89|10
1647965140000|2022-03-22 16:05:40|15264.06|15144.06|15264.22|15144.22|15264.57|15144.57|15263.72|15143.72|10
1647965150000|2022-03-22 16:05:50|15264.45|15144.45|15264.94|15144.94|15265.67|15145.67|15264.45|15144.45|10
1647965160000|2022-03-22 16:06:00|15264.98|15144.98|15265.27|15145.27|15265.27|15145.27|15264.9|15144.9|8
1647965170000|2022-03-22 16:06:10|15265.21|15145.21|15267.02|15147.02|15267.15|15147.15|15265.21|15145.21|10
1647965180000|2022-03-22 16:06:20|15267.24|15147.24|15267.37|15147.37|15267.42|15147.42|15266.38|15146.38|10
1647965190000|2022-03-22 16:06:30|15267.35|15147.35|15269.19|15149.19|15269.19|15149.19|15267.04|15147.04|10
1647965200000|2022-03-22 16:06:40|15269.31|15149.31|15271.26|15151.26|15271.26|15151.26|15269.31|15149.31|9
1647965210000|2022-03-22 16:06:50|15271.96|15151.96|15270.64|15150.64|15271.96|15151.96|15270.64|15150.64|10
1647965220000|2022-03-22 16:07:00|15270.81|15150.81|15273.01|15153.01|15273.55|15153.55|15270.81|15150.81|10
1647965230000|2022-03-22 16:07:10|15273.23|15153.23|15275.37|15155.37|15275.43|15155.43|15273.23|15153.23|8
1647965240000|2022-03-22 16:07:20|15275.54|15155.54|15277.23|15157.23|15277.66|15157.66|15275.54|15155.54|10
1647965250000|2022-03-22 16:07:30|15277.46|15157.46|15278.5|15158.5|15278.66|15158.66|15277.46|15157.46|9
1647965260000|2022-03-22 16:07:40|15278.69|15158.69|15278.18|15158.18|15278.83|15158.83|15278.15|15158.15|10
1647965270000|2022-03-22 16:07:50|15278.09|15158.09|15280.45|15160.45|15280.45|15160.45|15278.09|15158.09|10
1647965280000|2022-03-22 16:08:00|15279.45|15159.45|15278.16|15158.16|15279.45|15159.45|15278.15|15158.15|9
1647965290000|2022-03-22 16:08:10|15278.31|15158.31|15278.42|15158.42|15278.65|15158.65|15277.98|15157.98|10
1647965300000|2022-03-22 16:08:20|15278.89|15158.89|15276.14|15156.14|15278.89|15158.89|15276.14|15156.14|10
1647965310000|2022-03-22 16:08:30|15275.6|15155.6|15275.6|15155.6|15275.78|15155.78|15274.87|15154.87|10
1647965320000|2022-03-22 16:08:40|15275.54|15155.54|15273.6|15153.6|15275.55|15155.55|15273.22|15153.22|8
1647965330000|2022-03-22 16:08:50|15273.92|15153.92|15273.14|15153.14|15274.14|15154.14|15273.14|15153.14|10
1647965340000|2022-03-22 16:09:00|15273.09|15153.09|15273.55|15153.55|15273.58|15153.58|15273.09|15153.09|10
1647965350000|2022-03-22 16:09:10|15273.49|15153.49|15272.6|15152.6|15273.64|15153.64|15272.6|15152.6|10
1647965360000|2022-03-22 16:09:20|15272.63|15152.63|15272.35|15152.35|15272.63|15152.63|15272.28|15152.28|10
1647965370000|2022-03-22 16:09:30|15272.56|15152.56|15272.92|15152.92|15272.95|15152.95|15271.39|15151.39|10
1647965380000|2022-03-22 16:09:40|15272.56|15152.56|15270.44|15150.44|15272.74|15152.74|15270.44|15150.44|10
1647965390000|2022-03-22 16:09:50|15270.31|15150.31|15269.55|15149.55|15270.31|15150.31|15269.52|15149.52|10
1647965400000|2022-03-22 16:10:00|15269.49|15149.49|15269.6|15149.6|15269.6|15149.6|15269.17|15149.17|10
1647965410000|2022-03-22 16:10:10|15270.18|15150.18|15272.26|15152.26|15272.38|15152.38|15270.18|15150.18|10
1647965420000|2022-03-22 16:10:20|15272.72|15152.72|15276.48|15156.48|15276.48|15156.48|15272.72|15152.72|10
1647965430000|2022-03-22 16:10:30|15276.36|15156.36|15276.24|15156.24|15277.74|15157.74|15276.03|15156.03|10
1647965440000|2022-03-22 16:10:40|15276.3|15156.3|15276.76|15156.76|15277.18|15157.18|15276.18|15156.18|9
1647965450000|2022-03-22 16:10:50|15276.56|15156.56|15276.46|15156.46|15276.79|15156.79|15276.46|15156.46|10
1647965460000|2022-03-22 16:11:00|15276.72|15156.72|15276.81|15156.81|15277.02|15157.02|15276.54|15156.54|10
1647965470000|2022-03-22 16:11:10|15276.92|15156.92|15275.03|15155.03|15276.92|15156.92|15275.03|15155.03|10
1647965480000|2022-03-22 16:11:20|15275.11|15155.11|15275.06|15155.06|15275.15|15155.15|15274.73|15154.73|8
1647965490000|2022-03-22 16:11:30|15275.08|15155.08|15274.73|15154.73|15275.42|15155.42|15274.73|15154.73|9
1647965500000|2022-03-22 16:11:40|15273.39|15153.39|15271.28|15151.28|15273.39|15153.39|15271.28|15151.28|10
1647965510000|2022-03-22 16:11:50|15270.63|15150.63|15270.32|15150.32|15270.63|15150.63|15270.12|15150.12|10
1647965520000|2022-03-22 16:12:00|15270.36|15150.36|15267.96|15147.96|15270.36|15150.36|15267.96|15147.96|8
1647965530000|2022-03-22 16:12:10|15267.99|15147.99|15267.83|15147.83|15267.99|15147.99|15267.62|15147.62|10
1647965540000|2022-03-22 16:12:20|15267.88|15147.88|15271.53|15151.53|15271.53|15151.53|15267.88|15147.88|10
1647965550000|2022-03-22 16:12:30|15271.5|15151.5|15272.89|15152.89|15273.1|15153.1|15271.5|15151.5|10
1647965560000|2022-03-22 16:12:40|15272.77|15152.77|15271.83|15151.83|15272.77|15152.77|15271.83|15151.83|8
1647965570000|2022-03-22 16:12:50|15271.65|15151.65|15270.17|15150.17|15271.78|15151.78|15270.17|15150.17|9
1647965580000|2022-03-22 16:13:00|15270.13|15150.13|15269.86|15149.86|15270.23|15150.23|15269.77|15149.77|9
1647965590000|2022-03-22 16:13:10|15269.73|15149.73|15268.24|15148.24|15270.06|15150.06|15268.14|15148.14|10
1647965600000|2022-03-22 16:13:20|15268.17|15148.17|15264.94|15144.94|15268.17|15148.17|15264.94|15144.94|9
1647965610000|2022-03-22 16:13:30|15265.24|15145.24|15264.38|15144.38|15265.24|15145.24|15264.38|15144.38|9
1647965620000|2022-03-22 16:13:40|15264.71|15144.71|15264.81|15144.81|15264.81|15144.81|15264.57|15144.57|9
1647965630000|2022-03-22 16:13:50|15264.89|15144.89|15265.91|15145.91|15265.92|15145.92|15264.89|15144.89|10
1647965640000|2022-03-22 16:14:00|15265.81|15145.81|15267.14|15147.14|15267.14|15147.14|15265.81|15145.81|9
1647965650000|2022-03-22 16:14:10|15267.57|15147.57|15267.44|15147.44|15267.9|15147.9|15267.36|15147.36|10
1647965660000|2022-03-22 16:14:20|15267.81|15147.81|15267.01|15147.01|15267.92|15147.92|15266.89|15146.89|10
1647965670000|2022-03-22 16:14:30|15267.74|15147.74|15267.98|15147.98|15268.07|15148.07|15267.63|15147.63|10
1647965680000|2022-03-22 16:14:40|15267.65|15147.65|15265.79|15145.79|15267.65|15147.65|15265.79|15145.79|10
1647965690000|2022-03-22 16:14:50|15265.8|15145.8|15264.28|15144.28|15266.02|15146.02|15264.28|15144.28|10
1647965700000|2022-03-22 16:15:00|15264.45|15144.45|15265.12|15145.12|15265.12|15145.12|15264.43|15144.43|9
1647965710000|2022-03-22 16:15:10|15265.15|15145.15|15266.83|15146.83|15266.83|15146.83|15265.15|15145.15|10
1647965720000|2022-03-22 16:15:20|15267.27|15147.27|15267.88|15147.88|15268.23|15148.23|15267.21|15147.21|9
1647965730000|2022-03-22 16:15:30|15267.73|15147.73|15266.15|15146.15|15267.73|15147.73|15266.15|15146.15|10
1647965740000|2022-03-22 16:15:40|15265.7|15145.7|15264.51|15144.51|15265.7|15145.7|15264.28|15144.28|9
1647965750000|2022-03-22 16:15:50|15264.44|15144.44|15264.04|15144.04|15264.71|15144.71|15263.77|15143.77|10
1647965760000|2022-03-22 16:16:00|15264.16|15144.16|15264.55|15144.55|15264.66|15144.66|15264.16|15144.16|10
1647965770000|2022-03-22 16:16:10|15264.52|15144.52|15264.2|15144.2|15264.58|15144.58|15264.2|15144.2|8
1647965780000|2022-03-22 16:16:20|15264.18|15144.18|15263.08|15143.08|15264.31|15144.31|15263.02|15143.02|9
1647965790000|2022-03-22 16:16:30|15263.33|15143.33|15262.5|15142.5|15263.97|15143.97|15262.5|15142.5|10
1647965800000|2022-03-22 16:16:40|15262.57|15142.57|15260.84|15140.84|15262.57|15142.57|15260.84|15140.84|9
1647965810000|2022-03-22 16:16:50|15260.58|15140.58|15260.18|15140.18|15260.58|15140.58|15260.14|15140.14|6
1647965820000|2022-03-22 16:17:00|15260.9|15140.9|15260.33|15140.33|15261.08|15141.08|15260.33|15140.33|10
1647965830000|2022-03-22 16:17:10|15260.52|15140.52|15260.92|15140.92|15260.92|15140.92|15260.42|15140.42|10
1647965840000|2022-03-22 16:17:20|15260.98|15140.98|15264.2|15144.2|15264.2|15144.2|15260.98|15140.98|10
1647965850000|2022-03-22 16:17:30|15264.19|15144.19|15264.82|15144.82|15264.82|15144.82|15264.19|15144.19|8
1647965860000|2022-03-22 16:17:40|15264.96|15144.96|15266.16|15146.16|15266.16|15146.16|15264.96|15144.96|10
1647965870000|2022-03-22 16:17:50|15266.23|15146.23|15266.29|15146.29|15266.88|15146.88|15266|15146|9
1647965880000|2022-03-22 16:18:00|15265.75|15145.75|15267.13|15147.13|15267.13|15147.13|15265.64|15145.64|10
1647965890000|2022-03-22 16:18:10|15267.31|15147.31|15268.15|15148.15|15268.15|15148.15|15266.64|15146.64|10
1647965900000|2022-03-22 16:18:20|15268.06|15148.06|15267.55|15147.55|15269.31|15149.31|15267.55|15147.55|10
1647965910000|2022-03-22 16:18:30|15267.53|15147.53|15265.49|15145.49|15267.53|15147.53|15265.2|15145.2|10
1647965920000|2022-03-22 16:18:40|15266.33|15146.33|15267.72|15147.72|15267.72|15147.72|15266.33|15146.33|10
1647965930000|2022-03-22 16:18:50|15267.75|15147.75|15268.72|15148.72|15268.72|15148.72|15267.67|15147.67|10
1647965940000|2022-03-22 16:19:00|15268.7|15148.7|15272.01|15152.01|15272.01|15152.01|15268.7|15148.7|10
1647965950000|2022-03-22 16:19:10|15272|15152|15272.2|15152.2|15272.42|15152.42|15271.98|15151.98|10
1647965960000|2022-03-22 16:19:20|15272.29|15152.29|15272.16|15152.16|15272.96|15152.96|15271.77|15151.77|10
1647965970000|2022-03-22 16:19:30|15272.2|15152.2|15271.66|15151.66|15272.25|15152.25|15271.66|15151.66|10
1647965980000|2022-03-22 16:19:40|15271.54|15151.54|15272.09|15152.09|15272.31|15152.31|15271.33|15151.33|10
1647965990000|2022-03-22 16:19:50|15272.16|15152.16|15272.16|15152.16|15272.33|15152.33|15272.02|15152.02|10
1647966000000|2022-03-22 16:20:00|15272.91|15152.91|15271.89|15151.89|15272.94|15152.94|15271.73|15151.73|9
1647966010000|2022-03-22 16:20:10|15271.84|15151.84|15272.6|15152.6|15272.63|15152.63|15271.76|15151.76|8
1647966020000|2022-03-22 16:20:20|15273.51|15153.51|15274.01|15154.01|15274.01|15154.01|15273.5|15153.5|10
1647966030000|2022-03-22 16:20:30|15274.45|15154.45|15274.25|15154.25|15274.45|15154.45|15273.95|15153.95|10
1647966040000|2022-03-22 16:20:40|15273.99|15153.99|15273.03|15153.03|15273.99|15153.99|15272.74|15152.74|9
1647966050000|2022-03-22 16:20:50|15272.82|15152.82|15272.72|15152.72|15272.89|15152.89|15272.68|15152.68|9
1647966060000|2022-03-22 16:21:00|15272.73|15152.73|15272.96|15152.96|15273.17|15153.17|15272.73|15152.73|10
1647966070000|2022-03-22 16:21:10|15273.29|15153.29|15273.06|15153.06|15273.48|15153.48|15272.96|15152.96|9
1647966080000|2022-03-22 16:21:20|15272.47|15152.47|15271.13|15151.13|15272.47|15152.47|15271.12|15151.12|10
1647966090000|2022-03-22 16:21:30|15270.84|15150.84|15270.02|15150.02|15270.89|15150.89|15269.95|15149.95|7
1647966100000|2022-03-22 16:21:40|15269.69|15149.69|15269.51|15149.51|15269.97|15149.97|15269.51|15149.51|8
1647966110000|2022-03-22 16:21:50|15269.18|15149.18|15265.73|15145.73|15269.22|15149.22|15265.73|15145.73|10
1647966120000|2022-03-22 16:22:00|15265.5|15145.5|15261.56|15141.56|15265.5|15145.5|15261.56|15141.56|10
1647966130000|2022-03-22 16:22:10|15260.31|15140.31|15258.71|15138.71|15260.31|15140.31|15258.68|15138.68|10
1647966140000|2022-03-22 16:22:20|15258.76|15138.76|15252.46|15132.46|15258.76|15138.76|15252.46|15132.46|10
1647966150000|2022-03-22 16:22:30|15252.31|15132.31|15250.08|15130.08|15252.31|15132.31|15250.08|15130.08|10
1647966160000|2022-03-22 16:22:40|15248.7|15128.7|15247.13|15127.13|15248.7|15128.7|15247|15127|10
1647966170000|2022-03-22 16:22:50|15246.61|15126.61|15245.56|15125.56|15246.62|15126.62|15245.05|15125.05|10
1647966180000|2022-03-22 16:23:00|15245.54|15125.54|15244.9|15124.9|15245.56|15125.56|15244.9|15124.9|10
1647966190000|2022-03-22 16:23:10|15245.17|15125.17|15243.47|15123.47|15245.7|15125.7|15243.33|15123.33|10
1647966200000|2022-03-22 16:23:20|15243.51|15123.51|15242.34|15122.34|15243.85|15123.85|15242.11|15122.11|10
1647966210000|2022-03-22 16:23:30|15242.6|15122.6|15244.66|15124.66|15244.66|15124.66|15242.6|15122.6|10
1647966220000|2022-03-22 16:23:40|15244.55|15124.55|15245.49|15125.49|15245.62|15125.62|15244.55|15124.55|9
1647966230000|2022-03-22 16:23:50|15244.95|15124.95|15246.04|15126.04|15246.06|15126.06|15244.81|15124.81|10
1647966240000|2022-03-22 16:24:00|15245.56|15125.56|15245.83|15125.83|15246.37|15126.37|15245.47|15125.47|10
1647966250000|2022-03-22 16:24:10|15245.9|15125.9|15242.84|15122.84|15245.9|15125.9|15242.84|15122.84|10
1647966260000|2022-03-22 16:24:20|15242.7|15122.7|15242.16|15122.16|15242.7|15122.7|15241.56|15121.56|9
1647966270000|2022-03-22 16:24:30|15241.81|15121.81|15239.25|15119.25|15241.81|15121.81|15239.25|15119.25|9
1647966280000|2022-03-22 16:24:40|15238.23|15118.23|15235.46|15115.46|15238.32|15118.32|15235.46|15115.46|10
1647966290000|2022-03-22 16:24:50|15235.29|15115.29|15236.31|15116.31|15236.49|15116.49|15235.29|15115.29|10
1647966300000|2022-03-22 16:25:00|15236.33|15116.33|15236.07|15116.07|15236.53|15116.53|15236.07|15116.07|9
1647966310000|2022-03-22 16:25:10|15236.09|15116.09|15236.51|15116.51|15236.51|15116.51|15235.77|15115.77|10
1647966320000|2022-03-22 16:25:20|15236.61|15116.61|15233.98|15113.98|15236.61|15116.61|15233.91|15113.91|10
1647966330000|2022-03-22 16:25:30|15234.23|15114.23|15233.27|15113.27|15234.23|15114.23|15233.27|15113.27|10
1647966340000|2022-03-22 16:25:40|15233.24|15113.24|15231.37|15111.37|15233.62|15113.62|15231.37|15111.37|9
1647966350000|2022-03-22 16:25:50|15231.05|15111.05|15230.39|15110.39|15231.07|15111.07|15230.39|15110.39|10
1647966360000|2022-03-22 16:26:00|15230.44|15110.44|15228.17|15108.17|15230.44|15110.44|15228.17|15108.17|10
1647966370000|2022-03-22 16:26:10|15228.71|15108.71|15229.73|15109.73|15229.73|15109.73|15228.21|15108.21|10
1647966380000|2022-03-22 16:26:20|15229.83|15109.83|15228.74|15108.74|15229.85|15109.85|15228.74|15108.74|10
1647966390000|2022-03-22 16:26:30|15228.89|15108.89|15228.85|15108.85|15228.89|15108.89|15227.85|15107.85|10
1647966400000|2022-03-22 16:26:40|15229.01|15109.01|15230.29|15110.29|15230.29|15110.29|15228.89|15108.89|10
1647966410000|2022-03-22 16:26:50|15230.4|15110.4|15230.46|15110.46|15230.88|15110.88|15230.12|15110.12|10
1647966420000|2022-03-22 16:27:00|15229.58|15109.58|15229.14|15109.14|15229.58|15109.58|15228.26|15108.26|9
1647966430000|2022-03-22 16:27:10|15229.78|15109.78|15228.77|15108.77|15230.13|15110.13|15228.77|15108.77|10
1647966440000|2022-03-22 16:27:20|15227.98|15107.98|15229.25|15109.25|15229.37|15109.37|15226.37|15106.37|10
1647966450000|2022-03-22 16:27:30|15229.54|15109.54|15229.33|15109.33|15229.96|15109.96|15229.13|15109.13|10
1647966460000|2022-03-22 16:27:40|15229.28|15109.28|15228.18|15108.18|15229.28|15109.28|15228.04|15108.04|10
1647966470000|2022-03-22 16:27:50|15228.11|15108.11|15227.14|15107.14|15228.11|15108.11|15226.9|15106.9|9
1647966480000|2022-03-22 16:28:00|15226.67|15106.67|15228.09|15108.09|15228.46|15108.46|15226.54|15106.54|10
1647966490000|2022-03-22 16:28:10|15228.15|15108.15|15232.13|15112.13|15232.13|15112.13|15228.15|15108.15|10
1647966500000|2022-03-22 16:28:20|15232.31|15112.31|15230.89|15110.89|15232.45|15112.45|15230.64|15110.64|10
1647966510000|2022-03-22 16:28:30|15231.1|15111.1|15232.08|15112.08|15232.08|15112.08|15230.81|15110.81|9
1647966520000|2022-03-22 16:28:40|15231.99|15111.99|15232.62|15112.62|15232.65|15112.65|15231.99|15111.99|9
1647966530000|2022-03-22 16:28:50|15232.93|15112.93|15235.35|15115.35|15235.35|15115.35|15232.93|15112.93|10
1647966540000|2022-03-22 16:29:00|15235.33|15115.33|15233.72|15113.72|15235.48|15115.48|15233.63|15113.63|10
1647966550000|2022-03-22 16:29:10|15233.74|15113.74|15233|15113|15233.85|15113.85|15233|15113|10
1647966560000|2022-03-22 16:29:20|15233.17|15113.17|15232.1|15112.1|15233.38|15113.38|15231.94|15111.94|10
1647966570000|2022-03-22 16:29:30|15232.35|15112.35|15231.66|15111.66|15232.4|15112.4|15231.66|15111.66|10
1647966580000|2022-03-22 16:29:40|15231.62|15111.62|15232.23|15112.23|15232.4|15112.4|15231.48|15111.48|10
1647966590000|2022-03-22 16:29:50|15232.34|15112.34|15232.52|15112.52|15232.52|15112.52|15231.92|15111.92|10
1647966600000|2022-03-22 16:30:00|15232.26|15112.26|15231.56|15111.56|15232.26|15112.26|15231.56|15111.56|9
1647966610000|2022-03-22 16:30:10|15232.02|15112.02|15233.92|15113.92|15233.92|15113.92|15232|15112|9
1647966620000|2022-03-22 16:30:20|15233.88|15113.88|15232.25|15112.25|15233.96|15113.96|15232.25|15112.25|10
1647966630000|2022-03-22 16:30:30|15231.51|15111.51|15228.51|15108.51|15231.51|15111.51|15228.51|15108.51|10
1647966640000|2022-03-22 16:30:40|15228.07|15108.07|15227.03|15107.03|15228.78|15108.78|15227.03|15107.03|10
1647966650000|2022-03-22 16:30:50|15226.97|15106.97|15228.59|15108.59|15228.63|15108.63|15226.97|15106.97|10
1647966660000|2022-03-22 16:31:00|15228.88|15108.88|15229.39|15109.39|15229.48|15109.48|15228.78|15108.78|10
1647966670000|2022-03-22 16:31:10|15229.33|15109.33|15229.29|15109.29|15229.46|15109.46|15229.05|15109.05|10
1647966680000|2022-03-22 16:31:20|15230.26|15110.26|15231.47|15111.47|15231.79|15111.79|15230.26|15110.26|10
1647966690000|2022-03-22 16:31:30|15231.43|15111.43|15231.75|15111.75|15231.75|15111.75|15231.36|15111.36|9
1647966700000|2022-03-22 16:31:40|15231.57|15111.57|15233.24|15113.24|15233.24|15113.24|15231.57|15111.57|10
1647966710000|2022-03-22 16:31:50|15232.97|15112.97|15232.78|15112.78|15233.6|15113.6|15232.78|15112.78|9
1647966720000|2022-03-22 16:32:00|15232.77|15112.77|15232.98|15112.98|15233.18|15113.18|15232.67|15112.67|10
1647966730000|2022-03-22 16:32:10|15233.48|15113.48|15234.01|15114.01|15234.01|15114.01|15233.39|15113.39|9
1647966740000|2022-03-22 16:32:20|15234.15|15114.15|15234.54|15114.54|15234.81|15114.81|15234.12|15114.12|9
1647966750000|2022-03-22 16:32:30|15234.96|15114.96|15236.03|15116.03|15236.03|15116.03|15234.6|15114.6|10
1647966760000|2022-03-22 16:32:40|15235.62|15115.62|15235.08|15115.08|15235.62|15115.62|15234.51|15114.51|10
1647966770000|2022-03-22 16:32:50|15234.88|15114.88|15232.13|15112.13|15234.88|15114.88|15232.13|15112.13|10
1647966780000|2022-03-22 16:33:00|15232.01|15112.01|15229.59|15109.59|15232.01|15112.01|15229.33|15109.33|10
1647966790000|2022-03-22 16:33:10|15229.58|15109.58|15229.71|15109.71|15229.9|15109.9|15229.04|15109.04|10
1647966800000|2022-03-22 16:33:20|15229.57|15109.57|15229.87|15109.87|15230.15|15110.15|15229.57|15109.57|10
1647966810000|2022-03-22 16:33:30|15229.74|15109.74|15230.17|15110.17|15230.63|15110.63|15229.74|15109.74|10
1647966820000|2022-03-22 16:33:40|15230.32|15110.32|15230.2|15110.2|15230.32|15110.32|15229.79|15109.79|9
1647966830000|2022-03-22 16:33:50|15230.45|15110.45|15231.01|15111.01|15231.01|15111.01|15230.41|15110.41|10
1647966840000|2022-03-22 16:34:00|15230.94|15110.94|15230.62|15110.62|15230.94|15110.94|15230.39|15110.39|10
1647966850000|2022-03-22 16:34:10|15230.47|15110.47|15230.61|15110.61|15230.84|15110.84|15230.35|15110.35|9
1647966860000|2022-03-22 16:34:20|15230.65|15110.65|15230.55|15110.55|15230.91|15110.91|15230.05|15110.05|10
1647966870000|2022-03-22 16:34:30|15230.58|15110.58|15228.76|15108.76|15230.58|15110.58|15228.76|15108.76|10
1647966880000|2022-03-22 16:34:40|15228.75|15108.75|15229.4|15109.4|15229.45|15109.45|15228.75|15108.75|9
1647966890000|2022-03-22 16:34:50|15229.22|15109.22|15230.41|15110.41|15230.41|15110.41|15229.22|15109.22|10
1647966900000|2022-03-22 16:35:00|15230.48|15110.48|15231.41|15111.41|15231.68|15111.68|15230.47|15110.47|10
1647966910000|2022-03-22 16:35:10|15231.45|15111.45|15235.15|15115.15|15235.15|15115.15|15231.34|15111.34|10
1647966920000|2022-03-22 16:35:20|15236|15116|15237.3|15117.3|15237.3|15117.3|15236|15116|10
1647966930000|2022-03-22 16:35:30|15238.48|15118.48|15242.29|15122.29|15242.67|15122.67|15238.48|15118.48|10
1647966940000|2022-03-22 16:35:40|15241.94|15121.94|15240.33|15120.33|15241.94|15121.94|15240.25|15120.25|10
1647966950000|2022-03-22 16:35:50|15240.06|15120.06|15240.26|15120.26|15240.26|15120.26|15239.72|15119.72|10
1647966960000|2022-03-22 16:36:00|15240|15120|15241.6|15121.6|15241.6|15121.6|15239.87|15119.87|9
1647966970000|2022-03-22 16:36:10|15241.54|15121.54|15244.79|15124.79|15244.86|15124.86|15241.54|15121.54|10
1647966980000|2022-03-22 16:36:20|15244.59|15124.59|15245.16|15125.16|15245.21|15125.21|15244.28|15124.28|8
1647966990000|2022-03-22 16:36:30|15245.38|15125.38|15246.02|15126.02|15246.08|15126.08|15245.38|15125.38|8
1647967000000|2022-03-22 16:36:40|15245.96|15125.96|15246.45|15126.45|15246.54|15126.54|15245.96|15125.96|9
1647967010000|2022-03-22 16:36:50|15246.81|15126.81|15246.24|15126.24|15246.86|15126.86|15246.08|15126.08|10
1647967020000|2022-03-22 16:37:00|15246.43|15126.43|15247.21|15127.21|15247.37|15127.37|15246.43|15126.43|8
1647967030000|2022-03-22 16:37:10|15247.33|15127.33|15244.3|15124.3|15247.33|15127.33|15244.3|15124.3|9
1647967040000|2022-03-22 16:37:20|15244.33|15124.33|15243.88|15123.88|15244.38|15124.38|15243.66|15123.66|8
1647967050000|2022-03-22 16:37:30|15243.91|15123.91|15245.62|15125.62|15245.62|15125.62|15243.91|15123.91|10
1647967060000|2022-03-22 16:37:40|15245.57|15125.57|15246.8|15126.8|15246.91|15126.91|15245.57|15125.57|10
1647967070000|2022-03-22 16:37:50|15246.83|15126.83|15247.66|15127.66|15247.71|15127.71|15246.83|15126.83|8
1647967080000|2022-03-22 16:38:00|15247.69|15127.69|15247.3|15127.3|15247.76|15127.76|15247.1|15127.1|9
1647967090000|2022-03-22 16:38:10|15247.33|15127.33|15246.98|15126.98|15247.33|15127.33|15246.98|15126.98|9
1647967100000|2022-03-22 16:38:20|15246.92|15126.92|15247.63|15127.63|15247.63|15127.63|15246.71|15126.71|10
1647967110000|2022-03-22 16:38:30|15247.5|15127.5|15248.17|15128.17|15248.17|15128.17|15247.46|15127.46|10
1647967120000|2022-03-22 16:38:40|15247.88|15127.88|15248.73|15128.73|15248.73|15128.73|15247.88|15127.88|10
1647967130000|2022-03-22 16:38:50|15248.71|15128.71|15249.16|15129.16|15249.67|15129.67|15248.71|15128.71|10
1647967140000|2022-03-22 16:39:00|15249.12|15129.12|15247.86|15127.86|15249.12|15129.12|15247.86|15127.86|10
1647967150000|2022-03-22 16:39:10|15247.92|15127.92|15246.99|15126.99|15247.92|15127.92|15246.99|15126.99|9
1647967160000|2022-03-22 16:39:20|15247.04|15127.04|15247.32|15127.32|15247.59|15127.59|15246.98|15126.98|10
1647967170000|2022-03-22 16:39:30|15247.35|15127.35|15247.28|15127.28|15247.49|15127.49|15247.01|15127.01|10
1647967180000|2022-03-22 16:39:40|15247.14|15127.14|15244.92|15124.92|15247.14|15127.14|15244.92|15124.92|9
1647967190000|2022-03-22 16:39:50|15244.95|15124.95|15243.54|15123.54|15244.95|15124.95|15243.54|15123.54|9
1647967200000|2022-03-22 16:40:00|15243.56|15123.56|15242.08|15122.08|15243.56|15123.56|15242.08|15122.08|10
1647967210000|2022-03-22 16:40:10|15242.64|15122.64|15243.49|15123.49|15243.49|15123.49|15242.26|15122.26|10
1647967220000|2022-03-22 16:40:20|15243.35|15123.35|15242.9|15122.9|15243.35|15123.35|15242.41|15122.41|10
1647967230000|2022-03-22 16:40:30|15242.94|15122.94|15242.53|15122.53|15243.11|15123.11|15242.53|15122.53|5
1647967240000|2022-03-22 16:40:40|15242.21|15122.21|15239.6|15119.6|15242.21|15122.21|15239.49|15119.49|9
1647967250000|2022-03-22 16:40:50|15239.16|15119.16|15239.56|15119.56|15240.48|15120.48|15239.16|15119.16|9
1647967260000|2022-03-22 16:41:00|15239.5|15119.5|15237.11|15117.11|15240.55|15120.55|15237.11|15117.11|9
1647967270000|2022-03-22 16:41:10|15237|15117|15236.28|15116.28|15237|15117|15236.28|15116.28|10
1647967280000|2022-03-22 16:41:20|15236.51|15116.51|15235.85|15115.85|15236.61|15116.61|15235.52|15115.52|10
1647967290000|2022-03-22 16:41:30|15235.92|15115.92|15236.15|15116.15|15236.36|15116.36|15235.55|15115.55|9
1647967300000|2022-03-22 16:41:40|15235.76|15115.76|15235.75|15115.75|15236.1|15116.1|15235.62|15115.62|10
1647967310000|2022-03-22 16:41:50|15235.95|15115.95|15235.37|15115.37|15236.18|15116.18|15235.31|15115.31|10
1647967320000|2022-03-22 16:42:00|15235.09|15115.09|15233.84|15113.84|15235.09|15115.09|15233.84|15113.84|10
1647967330000|2022-03-22 16:42:10|15233.17|15113.17|15232.77|15112.77|15233.51|15113.51|15232.77|15112.77|9
1647967340000|2022-03-22 16:42:20|15232.63|15112.63|15230.49|15110.49|15232.66|15112.66|15230.49|15110.49|10
1647967350000|2022-03-22 16:42:30|15230.12|15110.12|15230.51|15110.51|15230.63|15110.63|15230.12|15110.12|9
1647967360000|2022-03-22 16:42:40|15230.18|15110.18|15228.3|15108.3|15230.18|15110.18|15228.3|15108.3|9
1647967370000|2022-03-22 16:42:50|15228.04|15108.04|15221.49|15101.49|15228.04|15108.04|15221.49|15101.49|10
1647967380000|2022-03-22 16:43:00|15221.12|15101.12|15215.22|15095.22|15221.12|15101.12|15215.22|15095.22|10
1647967390000|2022-03-22 16:43:10|15215.38|15095.38|15213.42|15093.42|15215.38|15095.38|15212.92|15092.92|10
1647967400000|2022-03-22 16:43:20|15213.5|15093.5|15216.17|15096.17|15217.03|15097.03|15213.5|15093.5|10
1647967410000|2022-03-22 16:43:30|15216.11|15096.11|15215.46|15095.46|15216.74|15096.74|15215.46|15095.46|10
1647967420000|2022-03-22 16:43:40|15215.52|15095.52|15214.08|15094.08|15215.79|15095.79|15213.19|15093.19|10
1647967430000|2022-03-22 16:43:50|15214.13|15094.13|15214.26|15094.26|15214.98|15094.98|15214.13|15094.13|10
1647967440000|2022-03-22 16:44:00|15214.27|15094.27|15215.68|15095.68|15215.68|15095.68|15214.27|15094.27|9
1647967450000|2022-03-22 16:44:10|15215.82|15095.82|15218.14|15098.14|15218.14|15098.14|15215.82|15095.82|10
1647967460000|2022-03-22 16:44:20|15219.31|15099.31|15223.33|15103.33|15223.33|15103.33|15219.31|15099.31|9
1647967470000|2022-03-22 16:44:30|15223.15|15103.15|15222.85|15102.85|15223.31|15103.31|15222.85|15102.85|9
1647967480000|2022-03-22 16:44:40|15222.88|15102.88|15222.26|15102.26|15223.11|15103.11|15222.25|15102.25|9
1647967490000|2022-03-22 16:44:50|15222.43|15102.43|15222.51|15102.51|15222.99|15102.99|15222.43|15102.43|9
1647967500000|2022-03-22 16:45:00|15222.58|15102.58|15223.7|15103.7|15223.7|15103.7|15222.58|15102.58|9
1647967510000|2022-03-22 16:45:10|15223.87|15103.87|15223.69|15103.69|15224.07|15104.07|15223.62|15103.62|8
1647967520000|2022-03-22 16:45:20|15223.12|15103.12|15222.55|15102.55|15223.15|15103.15|15222.13|15102.13|9
1647967530000|2022-03-22 16:45:30|15222.67|15102.67|15222.38|15102.38|15222.67|15102.67|15222.36|15102.36|10
1647967540000|2022-03-22 16:45:40|15221.99|15101.99|15222.93|15102.93|15223.1|15103.1|15221.99|15101.99|9
1647967550000|2022-03-22 16:45:50|15223.46|15103.46|15223.48|15103.48|15223.51|15103.51|15223.16|15103.16|9
1647967560000|2022-03-22 16:46:00|15223.47|15103.47|15224.53|15104.53|15224.53|15104.53|15223.47|15103.47|10
1647967570000|2022-03-22 16:46:10|15224.54|15104.54|15224.73|15104.73|15224.79|15104.79|15224.27|15104.27|9
1647967580000|2022-03-22 16:46:20|15224.67|15104.67|15223.27|15103.27|15224.76|15104.76|15223.27|15103.27|10
1647967590000|2022-03-22 16:46:30|15224.72|15104.72|15225.12|15105.12|15225.12|15105.12|15224.61|15104.61|10
1647967600000|2022-03-22 16:46:40|15224.97|15104.97|15224.96|15104.96|15225.59|15105.59|15224.9|15104.9|9
1647967610000|2022-03-22 16:46:50|15224.8|15104.8|15224.11|15104.11|15224.91|15104.91|15224.11|15104.11|10
1647967620000|2022-03-22 16:47:00|15224.31|15104.31|15223.03|15103.03|15224.31|15104.31|15222.6|15102.6|10
1647967630000|2022-03-22 16:47:10|15223.26|15103.26|15224.13|15104.13|15224.13|15104.13|15223.21|15103.21|8
1647967640000|2022-03-22 16:47:20|15224.09|15104.09|15223.8|15103.8|15224.09|15104.09|15223.3|15103.3|10
1647967650000|2022-03-22 16:47:30|15223.82|15103.82|15223.46|15103.46|15224.31|15104.31|15223.41|15103.41|9
1647967660000|2022-03-22 16:47:40|15223.64|15103.64|15222.82|15102.82|15223.64|15103.64|15222.79|15102.79|9
1647967670000|2022-03-22 16:47:50|15222.63|15102.63|15221.45|15101.45|15222.78|15102.78|15221.45|15101.45|9
1647967680000|2022-03-22 16:48:00|15221.42|15101.42|15220.59|15100.59|15221.45|15101.45|15220.59|15100.59|7
1647967690000|2022-03-22 16:48:10|15220.44|15100.44|15219.92|15099.92|15220.56|15100.56|15219.59|15099.59|10
1647967700000|2022-03-22 16:48:20|15219.42|15099.42|15217.01|15097.01|15219.42|15099.42|15217.01|15097.01|9
1647967710000|2022-03-22 16:48:30|15216.98|15096.98|15215.57|15095.57|15216.98|15096.98|15215.54|15095.54|10
1647967720000|2022-03-22 16:48:40|15215.63|15095.63|15216.01|15096.01|15216.53|15096.53|15215.29|15095.29|9
1647967730000|2022-03-22 16:48:50|15216.45|15096.45|15216.93|15096.93|15217.16|15097.16|15216.45|15096.45|10
1647967740000|2022-03-22 16:49:00|15216.65|15096.65|15214.63|15094.63|15216.84|15096.84|15214.21|15094.21|10
1647967750000|2022-03-22 16:49:10|15214.75|15094.75|15215.61|15095.61|15215.72|15095.72|15214.35|15094.35|9
1647967760000|2022-03-22 16:49:20|15215.94|15095.94|15215.92|15095.92|15216.62|15096.62|15215.83|15095.83|10
1647967770000|2022-03-22 16:49:30|15216.02|15096.02|15216.12|15096.12|15216.5|15096.5|15216.02|15096.02|10
1647967780000|2022-03-22 16:49:40|15216|15096|15216.54|15096.54|15216.54|15096.54|15215.99|15095.99|9
1647967790000|2022-03-22 16:49:50|15216.35|15096.35|15216.19|15096.19|15216.37|15096.37|15216.01|15096.01|9
1647967800000|2022-03-22 16:50:00|15216.45|15096.45|15216.74|15096.74|15216.74|15096.74|15215.59|15095.59|10
1647967810000|2022-03-22 16:50:10|15216.83|15096.83|15217.37|15097.37|15217.7|15097.7|15216.83|15096.83|10
1647967820000|2022-03-22 16:50:20|15217.22|15097.22|15216.15|15096.15|15217.31|15097.31|15216.07|15096.07|9
1647967830000|2022-03-22 16:50:30|15216.17|15096.17|15216.72|15096.72|15216.72|15096.72|15215.52|15095.52|10
1647967840000|2022-03-22 16:50:40|15216.9|15096.9|15213.83|15093.83|15216.9|15096.9|15213.83|15093.83|9
1647967850000|2022-03-22 16:50:50|15213.12|15093.12|15211.18|15091.18|15213.36|15093.36|15211.18|15091.18|10
1647967860000|2022-03-22 16:51:00|15211.03|15091.03|15208.45|15088.45|15211.38|15091.38|15208.45|15088.45|10
1647967870000|2022-03-22 16:51:10|15208.56|15088.56|15203.24|15083.24|15208.72|15088.72|15202.87|15082.87|10
1647967880000|2022-03-22 16:51:20|15203.09|15083.09|15196.95|15076.95|15203.09|15083.09|15196.95|15076.95|10
1647967890000|2022-03-22 16:51:30|15196.1|15076.1|15196.19|15076.19|15196.19|15076.19|15195.2|15075.2|10
1647967900000|2022-03-22 16:51:40|15196.42|15076.42|15195.53|15075.53|15196.42|15076.42|15194.26|15074.26|10
1647967910000|2022-03-22 16:51:50|15195.66|15075.66|15197.21|15077.21|15197.31|15077.31|15195.66|15075.66|10
1647967920000|2022-03-22 16:52:00|15197.18|15077.18|15196.99|15076.99|15197.53|15077.53|15196.76|15076.76|9
1647967930000|2022-03-22 16:52:10|15197.21|15077.21|15199.15|15079.15|15199.37|15079.37|15197.21|15077.21|10
1647967940000|2022-03-22 16:52:20|15199.08|15079.08|15196.62|15076.62|15199.46|15079.46|15196.62|15076.62|10
1647967950000|2022-03-22 16:52:30|15196.64|15076.64|15193.41|15073.41|15196.93|15076.93|15193.41|15073.41|8
1647967960000|2022-03-22 16:52:40|15193.26|15073.26|15194.4|15074.4|15194.4|15074.4|15193.07|15073.07|9
1647967970000|2022-03-22 16:52:50|15194.5|15074.5|15194.26|15074.26|15195.86|15075.86|15194.26|15074.26|10
1647967980000|2022-03-22 16:53:00|15194.19|15074.19|15192.37|15072.37|15194.32|15074.32|15192.37|15072.37|10
1647967990000|2022-03-22 16:53:10|15191.93|15071.93|15190.39|15070.39|15191.93|15071.93|15190.04|15070.04|8
1647968000000|2022-03-22 16:53:20|15190.49|15070.49|15190.5|15070.5|15190.55|15070.55|15189.93|15069.93|8
1647968010000|2022-03-22 16:53:30|15190.59|15070.59|15189.68|15069.68|15190.59|15070.59|15189.68|15069.68|10
1647968020000|2022-03-22 16:53:40|15189.6|15069.6|15189.47|15069.47|15190.17|15070.17|15189.47|15069.47|9
1647968030000|2022-03-22 16:53:50|15189.49|15069.49|15189.85|15069.85|15189.95|15069.95|15189.49|15069.49|9
1647968040000|2022-03-22 16:54:00|15189.96|15069.96|15190.16|15070.16|15190.16|15070.16|15189.93|15069.93|8
1647968050000|2022-03-22 16:54:10|15190.1|15070.1|15190.28|15070.28|15190.44|15070.44|15190.1|15070.1|9
1647968060000|2022-03-22 16:54:20|15190.42|15070.42|15192.03|15072.03|15192.03|15072.03|15190.37|15070.37|10
1647968070000|2022-03-22 16:54:30|15192.39|15072.39|15192.72|15072.72|15192.85|15072.85|15192.39|15072.39|8
1647968080000|2022-03-22 16:54:40|15192.99|15072.99|15193.34|15073.34|15193.55|15073.55|15192.99|15072.99|8
1647968090000|2022-03-22 16:54:50|15192.99|15072.99|15194.31|15074.31|15194.31|15074.31|15192.99|15072.99|10
1647968100000|2022-03-22 16:55:00|15194.45|15074.45|15196.02|15076.02|15196.02|15076.02|15194.37|15074.37|10
1647968110000|2022-03-22 16:55:10|15195.98|15075.98|15196.89|15076.89|15197.13|15077.13|15195.6|15075.6|10
1647968120000|2022-03-22 16:55:20|15197|15077|15199.45|15079.45|15199.45|15079.45|15197|15077|9
1647968130000|2022-03-22 16:55:30|15199.53|15079.53|15201.81|15081.81|15201.81|15081.81|15199.53|15079.53|10
1647968140000|2022-03-22 16:55:40|15201.6|15081.6|15206.13|15086.13|15206.13|15086.13|15201.55|15081.55|10
1647968150000|2022-03-22 16:55:50|15206.21|15086.21|15207.24|15087.24|15207.33|15087.33|15206.06|15086.06|10
1647968160000|2022-03-22 16:56:00|15207.4|15087.4|15207.57|15087.57|15207.57|15087.57|15207.31|15087.31|10
1647968170000|2022-03-22 16:56:10|15207.84|15087.84|15208.59|15088.59|15209.02|15089.02|15207.84|15087.84|10
1647968180000|2022-03-22 16:56:20|15208.58|15088.58|15209.29|15089.29|15209.44|15089.44|15208.27|15088.27|10
1647968190000|2022-03-22 16:56:30|15209.17|15089.17|15210.04|15090.04|15210.17|15090.17|15208.87|15088.87|9
1647968200000|2022-03-22 16:56:40|15210.07|15090.07|15209.8|15089.8|15210.07|15090.07|15209.79|15089.79|9
1647968210000|2022-03-22 16:56:50|15209.65|15089.65|15209.84|15089.84|15209.84|15089.84|15209.56|15089.56|9
1647968220000|2022-03-22 16:57:00|15209.94|15089.94|15211.73|15091.73|15211.73|15091.73|15209.94|15089.94|10
1647968230000|2022-03-22 16:57:10|15211.66|15091.66|15211.07|15091.07|15212.04|15092.04|15211|15091|9
1647968240000|2022-03-22 16:57:20|15210.93|15090.93|15210.42|15090.42|15210.99|15090.99|15210.42|15090.42|9
1647968250000|2022-03-22 16:57:30|15210.37|15090.37|15211.26|15091.26|15211.84|15091.84|15210.37|15090.37|9
1647968260000|2022-03-22 16:57:40|15211.46|15091.46|15209.13|15089.13|15211.46|15091.46|15209.13|15089.13|10
1647968270000|2022-03-22 16:57:50|15209.2|15089.2|15209.96|15089.96|15209.96|15089.96|15209.05|15089.05|10
1647968280000|2022-03-22 16:58:00|15210.13|15090.13|15210.23|15090.23|15210.63|15090.63|15210.12|15090.12|9
1647968290000|2022-03-22 16:58:10|15212.42|15092.42|15213.19|15093.19|15213.77|15093.77|15212.42|15092.42|10
1647968300000|2022-03-22 16:58:20|15213.3|15093.3|15212.53|15092.53|15213.3|15093.3|15212.46|15092.46|10
1647968310000|2022-03-22 16:58:30|15211.49|15091.49|15212.56|15092.56|15212.56|15092.56|15211.22|15091.22|10
1647968320000|2022-03-22 16:58:40|15212.46|15092.46|15212.13|15092.13|15212.46|15092.46|15211.96|15091.96|8
1647968330000|2022-03-22 16:58:50|15211.9|15091.9|15211.66|15091.66|15211.9|15091.9|15211.66|15091.66|8
1647968340000|2022-03-22 16:59:00|15211.75|15091.75|15211.64|15091.64|15212.09|15092.09|15211.18|15091.18|10
1647968350000|2022-03-22 16:59:10|15211.47|15091.47|15210.38|15090.38|15211.52|15091.52|15210.38|15090.38|9
1647968360000|2022-03-22 16:59:20|15210.37|15090.37|15210.62|15090.62|15210.73|15090.73|15210.37|15090.37|10
1647968370000|2022-03-22 16:59:30|15210.5|15090.5|15212.2|15092.2|15212.2|15092.2|15210.5|15090.5|9
1647968380000|2022-03-22 16:59:40|15212.37|15092.37|15211.76|15091.76|15212.84|15092.84|15211.76|15091.76|10
1647968390000|2022-03-22 16:59:50|15212.03|15092.03|15213.91|15093.91|15214.01|15094.01|15212.03|15092.03|10
1647968400000|2022-03-22 17:00:00|15213.87|15093.87|15209.83|15089.83|15213.87|15093.87|15209.83|15089.83|10
1647968410000|2022-03-22 17:00:10|15209.63|15089.63|15208.99|15088.99|15209.63|15089.63|15208.17|15088.17|10
1647968420000|2022-03-22 17:00:20|15207.65|15087.65|15206.73|15086.73|15207.65|15087.65|15206.16|15086.16|9
1647968430000|2022-03-22 17:00:30|15206.62|15086.62|15206.84|15086.84|15207.11|15087.11|15206.62|15086.62|7
1647968440000|2022-03-22 17:00:40|15206.92|15086.92|15206.33|15086.33|15207.34|15087.34|15206.33|15086.33|9
1647968450000|2022-03-22 17:00:50|15206.55|15086.55|15206.01|15086.01|15206.69|15086.69|15205.62|15085.62|9
1647968460000|2022-03-22 17:01:00|15205.98|15085.98|15207.36|15087.36|15207.36|15087.36|15205.85|15085.85|10
1647968470000|2022-03-22 17:01:10|15207.69|15087.69|15209.37|15089.37|15209.37|15089.37|15207.67|15087.67|9
1647968480000|2022-03-22 17:01:20|15209.35|15089.35|15209.43|15089.43|15210.04|15090.04|15209.35|15089.35|10
1647968490000|2022-03-22 17:01:30|15209.62|15089.62|15210.1|15090.1|15210.1|15090.1|15209.55|15089.55|10
1647968500000|2022-03-22 17:01:40|15210.52|15090.52|15211.25|15091.25|15211.25|15091.25|15210.41|15090.41|10
1647968510000|2022-03-22 17:01:50|15211.17|15091.17|15211.99|15091.99|15212|15092|15211.03|15091.03|9
1647968520000|2022-03-22 17:02:00|15211.78|15091.78|15214.21|15094.21|15214.21|15094.21|15211.78|15091.78|8
1647968530000|2022-03-22 17:02:10|15214.22|15094.22|15215.59|15095.59|15215.73|15095.73|15213.58|15093.58|10
1647968540000|2022-03-22 17:02:20|15216.92|15096.92|15215.29|15095.29|15216.92|15096.92|15215.13|15095.13|9
1647968550000|2022-03-22 17:02:30|15214.6|15094.6|15216|15096|15216.09|15096.09|15214.58|15094.58|10
1647968560000|2022-03-22 17:02:40|15216.04|15096.04|15216.73|15096.73|15216.74|15096.74|15216.04|15096.04|7
1647968570000|2022-03-22 17:02:50|15216.86|15096.86|15221.36|15101.36|15221.36|15101.36|15216.86|15096.86|10
1647968580000|2022-03-22 17:03:00|15221.3|15101.3|15222.25|15102.25|15222.48|15102.48|15220.37|15100.37|10
1647968590000|2022-03-22 17:03:10|15222.85|15102.85|15224.52|15104.52|15224.52|15104.52|15222.73|15102.73|9
1647968600000|2022-03-22 17:03:20|15224.54|15104.54|15225.58|15105.58|15225.58|15105.58|15224.51|15104.51|7
1647968610000|2022-03-22 17:03:30|15226.09|15106.09|15227.99|15107.99|15227.99|15107.99|15226.09|15106.09|10
1647968620000|2022-03-22 17:03:40|15227.97|15107.97|15229.57|15109.57|15230.46|15110.46|15227.93|15107.93|10
1647968630000|2022-03-22 17:03:50|15229.36|15109.36|15229.97|15109.97|15230.27|15110.27|15229.36|15109.36|10
1647968640000|2022-03-22 17:04:00|15230.03|15110.03|15230.98|15110.98|15230.98|15110.98|15230.03|15110.03|9
1647968650000|2022-03-22 17:04:10|15230.7|15110.7|15230.59|15110.59|15231.09|15111.09|15230.32|15110.32|9
1647968660000|2022-03-22 17:04:20|15230.51|15110.51|15235.56|15115.56|15235.56|15115.56|15230.27|15110.27|10
1647968670000|2022-03-22 17:04:30|15237.7|15117.7|15240.34|15120.34|15240.38|15120.38|15237.7|15117.7|10
1647968680000|2022-03-22 17:04:40|15240.22|15120.22|15240.99|15120.99|15241.04|15121.04|15240.22|15120.22|10
1647968690000|2022-03-22 17:04:50|15240.83|15120.83|15243.34|15123.34|15243.34|15123.34|15240.83|15120.83|10
1647968700000|2022-03-22 17:05:00|15243.57|15123.57|15244.24|15124.24|15244.24|15124.24|15243.49|15123.49|9
1647968710000|2022-03-22 17:05:10|15244.66|15124.66|15248.02|15128.02|15248.02|15128.02|15244.66|15124.66|10
1647968720000|2022-03-22 17:05:20|15248.19|15128.19|15250.02|15130.02|15250.02|15130.02|15248.19|15128.19|9
1647968730000|2022-03-22 17:05:30|15249.86|15129.86|15248.25|15128.25|15249.88|15129.88|15248.25|15128.25|10
1647968740000|2022-03-22 17:05:40|15247.59|15127.59|15246.37|15126.37|15247.59|15127.59|15246.37|15126.37|10
1647968750000|2022-03-22 17:05:50|15246.28|15126.28|15248.46|15128.46|15248.46|15128.46|15245.92|15125.92|10
1647968760000|2022-03-22 17:06:00|15248.45|15128.45|15247|15127|15248.48|15128.48|15246.97|15126.97|9
1647968770000|2022-03-22 17:06:10|15246.88|15126.88|15247.87|15127.87|15247.87|15127.87|15246.88|15126.88|9
1647968780000|2022-03-22 17:06:20|15248.16|15128.16|15247.32|15127.32|15248.16|15128.16|15247.32|15127.32|10
1647968790000|2022-03-22 17:06:30|15247.59|15127.59|15249.43|15129.43|15249.43|15129.43|15247.59|15127.59|7
1647968800000|2022-03-22 17:06:40|15249.27|15129.27|15251.44|15131.44|15251.44|15131.44|15249.24|15129.24|10
1647968810000|2022-03-22 17:06:50|15251.37|15131.37|15250.72|15130.72|15251.37|15131.37|15250.56|15130.56|10
1647968820000|2022-03-22 17:07:00|15250.6|15130.6|15250.9|15130.9|15251.1|15131.1|15250.33|15130.33|10
1647968830000|2022-03-22 17:07:10|15251.07|15131.07|15250.79|15130.79|15251.07|15131.07|15250.74|15130.74|7
1647968840000|2022-03-22 17:07:20|15250.76|15130.76|15251.68|15131.68|15251.8|15131.8|15250.76|15130.76|6
1647968850000|2022-03-22 17:07:30|15251.76|15131.76|15252.43|15132.43|15252.62|15132.62|15251.76|15131.76|7
1647968860000|2022-03-22 17:07:40|15252.78|15132.78|15253.98|15133.98|15253.98|15133.98|15252.78|15132.78|10
1647968870000|2022-03-22 17:07:50|15253.87|15133.87|15251.61|15131.61|15254.13|15134.13|15251.61|15131.61|9
1647968880000|2022-03-22 17:08:00|15251.4|15131.4|15251.39|15131.39|15252.29|15132.29|15251.36|15131.36|10
1647968890000|2022-03-22 17:08:10|15251.14|15131.14|15250.94|15130.94|15251.71|15131.71|15250.75|15130.75|10
1647968900000|2022-03-22 17:08:20|15250.91|15130.91|15251.24|15131.24|15251.24|15131.24|15249.85|15129.85|9
1647968910000|2022-03-22 17:08:30|15251.44|15131.44|15252.19|15132.19|15252.33|15132.33|15251.44|15131.44|9
1647968920000|2022-03-22 17:08:40|15252.22|15132.22|15252.79|15132.79|15252.79|15132.79|15252.22|15132.22|8
1647968930000|2022-03-22 17:08:50|15252.67|15132.67|15252.53|15132.53|15252.71|15132.71|15252.27|15132.27|10
1647968940000|2022-03-22 17:09:00|15252.61|15132.61|15250.01|15130.01|15252.84|15132.84|15250.01|15130.01|9
1647968950000|2022-03-22 17:09:10|15249.62|15129.62|15247.66|15127.66|15249.65|15129.65|15247.66|15127.66|10
1647968960000|2022-03-22 17:09:20|15247.56|15127.56|15246.26|15126.26|15247.56|15127.56|15246.26|15126.26|7
1647968970000|2022-03-22 17:09:30|15246.21|15126.21|15245.18|15125.18|15246.21|15126.21|15245.18|15125.18|9
1647968980000|2022-03-22 17:09:40|15244.91|15124.91|15245.7|15125.7|15245.7|15125.7|15244.72|15124.72|10
1647968990000|2022-03-22 17:09:50|15245.81|15125.81|15242.93|15122.93|15246|15126|15242.93|15122.93|10
1647969000000|2022-03-22 17:10:00|15242.92|15122.92|15241.01|15121.01|15242.92|15122.92|15240.37|15120.37|10
1647969010000|2022-03-22 17:10:10|15241.08|15121.08|15243.6|15123.6|15243.6|15123.6|15241.08|15121.08|10
1647969020000|2022-03-22 17:10:20|15243.68|15123.68|15244.09|15124.09|15244.31|15124.31|15243.68|15123.68|9
1647969030000|2022-03-22 17:10:30|15243.83|15123.83|15241.78|15121.78|15243.85|15123.85|15241.78|15121.78|10
1647969040000|2022-03-22 17:10:40|15241.24|15121.24|15241.22|15121.22|15241.34|15121.34|15240.93|15120.93|9
1647969050000|2022-03-22 17:10:50|15240.53|15120.53|15240.88|15120.88|15241.51|15121.51|15240.51|15120.51|10
1647969060000|2022-03-22 17:11:00|15241.47|15121.47|15241.93|15121.93|15242.22|15122.22|15241.47|15121.47|10
1647969070000|2022-03-22 17:11:10|15242.01|15122.01|15242.95|15122.95|15242.95|15122.95|15242.01|15122.01|10
1647969080000|2022-03-22 17:11:20|15243.27|15123.27|15244.22|15124.22|15244.28|15124.28|15243.27|15123.27|7
1647969090000|2022-03-22 17:11:30|15244.18|15124.18|15246.13|15126.13|15246.23|15126.23|15244.14|15124.14|10
1647969100000|2022-03-22 17:11:40|15246.06|15126.06|15245.56|15125.56|15246.06|15126.06|15245.41|15125.41|10
1647969110000|2022-03-22 17:11:50|15245.7|15125.7|15246.1|15126.1|15246.1|15126.1|15245.59|15125.59|9
1647969120000|2022-03-22 17:12:00|15246.15|15126.15|15245.22|15125.22|15246.15|15126.15|15244.89|15124.89|9
1647969130000|2022-03-22 17:12:10|15245.38|15125.38|15246.53|15126.53|15246.53|15126.53|15245.38|15125.38|10
1647969140000|2022-03-22 17:12:20|15246.46|15126.46|15248.03|15128.03|15248.03|15128.03|15246.46|15126.46|9
1647969150000|2022-03-22 17:12:30|15247.84|15127.84|15246.78|15126.78|15248.3|15128.3|15246.78|15126.78|10
1647969160000|2022-03-22 17:12:40|15246.87|15126.87|15246.58|15126.58|15246.87|15126.87|15246.49|15126.49|9
1647969170000|2022-03-22 17:12:50|15246.57|15126.57|15247.99|15127.99|15248.06|15128.06|15246.37|15126.37|8
1647969180000|2022-03-22 17:13:00|15248.24|15128.24|15248.54|15128.54|15248.71|15128.71|15248.24|15128.24|9
1647969190000|2022-03-22 17:13:10|15248.79|15128.79|15248.49|15128.49|15248.79|15128.79|15248.05|15128.05|10
1647969200000|2022-03-22 17:13:20|15248.54|15128.54|15249.85|15129.85|15249.85|15129.85|15248.54|15128.54|10
1647969210000|2022-03-22 17:13:30|15249.95|15129.95|15250.47|15130.47|15250.47|15130.47|15249.95|15129.95|9
1647969220000|2022-03-22 17:13:40|15250.92|15130.92|15251.67|15131.67|15251.72|15131.72|15250.87|15130.87|10
1647969230000|2022-03-22 17:13:50|15252.06|15132.06|15252.57|15132.57|15252.87|15132.87|15251.95|15131.95|9
1647969240000|2022-03-22 17:14:00|15252.68|15132.68|15257.14|15137.14|15257.14|15137.14|15252.44|15132.44|9
1647969250000|2022-03-22 17:14:10|15258.53|15138.53|15259.75|15139.75|15260.44|15140.44|15258.53|15138.53|10
1647969260000|2022-03-22 17:14:20|15260.47|15140.47|15259.7|15139.7|15260.47|15140.47|15259.55|15139.55|10
1647969270000|2022-03-22 17:14:30|15259.42|15139.42|15259.17|15139.17|15259.83|15139.83|15259.17|15139.17|10
1647969280000|2022-03-22 17:14:40|15259.1|15139.1|15260.06|15140.06|15260.3|15140.3|15259.1|15139.1|9
1647969290000|2022-03-22 17:14:50|15260.22|15140.22|15260.39|15140.39|15260.46|15140.46|15260.22|15140.22|9
1647969300000|2022-03-22 17:15:00|15260.2|15140.2|15260.38|15140.38|15260.38|15140.38|15259.75|15139.75|9
1647969310000|2022-03-22 17:15:10|15260|15140|15260.23|15140.23|15260.39|15140.39|15259.97|15139.97|10
1647969320000|2022-03-22 17:15:20|15260.52|15140.52|15260.91|15140.91|15260.92|15140.92|15260.52|15140.52|9
1647969330000|2022-03-22 17:15:30|15260.92|15140.92|15261.14|15141.14|15261.31|15141.31|15260.7|15140.7|8
1647969340000|2022-03-22 17:15:40|15260.64|15140.64|15259.54|15139.54|15260.79|15140.79|15259.54|15139.54|9
1647969350000|2022-03-22 17:15:50|15259.28|15139.28|15259.29|15139.29|15259.29|15139.29|15258.65|15138.65|9
1647969360000|2022-03-22 17:16:00|15259.05|15139.05|15257.9|15137.9|15259.48|15139.48|15257.9|15137.9|9
1647969370000|2022-03-22 17:16:10|15257.79|15137.79|15256.21|15136.21|15257.84|15137.84|15255.68|15135.68|10
1647969380000|2022-03-22 17:16:20|15256.25|15136.25|15254.98|15134.98|15256.32|15136.32|15254.39|15134.39|10
1647969390000|2022-03-22 17:16:30|15255.27|15135.27|15255.68|15135.68|15256.56|15136.56|15254.9|15134.9|9
1647969400000|2022-03-22 17:16:40|15255.35|15135.35|15257.19|15137.19|15257.42|15137.42|15255.35|15135.35|10
1647969410000|2022-03-22 17:16:50|15257.56|15137.56|15259.33|15139.33|15259.33|15139.33|15257.55|15137.55|10
1647969420000|2022-03-22 17:17:00|15259.58|15139.58|15261.15|15141.15|15261.15|15141.15|15259.51|15139.51|10
1647969430000|2022-03-22 17:17:10|15261.18|15141.18|15260.01|15140.01|15261.41|15141.41|15259.91|15139.91|10
1647969440000|2022-03-22 17:17:20|15259.31|15139.31|15259.93|15139.93|15260.11|15140.11|15259.29|15139.29|10
1647969450000|2022-03-22 17:17:30|15259.67|15139.67|15259.59|15139.59|15259.93|15139.93|15259.53|15139.53|10
1647969460000|2022-03-22 17:17:40|15259.37|15139.37|15260.5|15140.5|15260.58|15140.58|15259.37|15139.37|9
1647969470000|2022-03-22 17:17:50|15260.73|15140.73|15260.25|15140.25|15261.13|15141.13|15260.07|15140.07|10
1647969480000|2022-03-22 17:18:00|15260.24|15140.24|15259.76|15139.76|15260.24|15140.24|15259.55|15139.55|10
1647969490000|2022-03-22 17:18:10|15260.67|15140.67|15261.16|15141.16|15261.16|15141.16|15259.57|15139.57|10
1647969500000|2022-03-22 17:18:20|15262.36|15142.36|15261.88|15141.88|15263.09|15143.09|15261.83|15141.83|9
1647969510000|2022-03-22 17:18:30|15261.94|15141.94|15262.45|15142.45|15262.45|15142.45|15261.51|15141.51|9
1647969520000|2022-03-22 17:18:40|15263.95|15143.95|15266.27|15146.27|15266.27|15146.27|15263.95|15143.95|10
1647969530000|2022-03-22 17:18:50|15266.38|15146.38|15266.61|15146.61|15266.66|15146.66|15266.38|15146.38|10
1647969540000|2022-03-22 17:19:00|15266.67|15146.67|15265.67|15145.67|15267.31|15147.31|15265.56|15145.56|9
1647969550000|2022-03-22 17:19:10|15265.5|15145.5|15266.09|15146.09|15266.29|15146.29|15265.29|15145.29|10
1647969560000|2022-03-22 17:19:20|15266.11|15146.11|15263.88|15143.88|15266.11|15146.11|15263.88|15143.88|9
1647969570000|2022-03-22 17:19:30|15264.2|15144.2|15263.74|15143.74|15264.2|15144.2|15263.61|15143.61|9
1647969580000|2022-03-22 17:19:40|15263.82|15143.82|15265.49|15145.49|15265.82|15145.82|15263.82|15143.82|10
1647969590000|2022-03-22 17:19:50|15265.29|15145.29|15266.12|15146.12|15266.16|15146.16|15265.28|15145.28|10
1647969600000|2022-03-22 17:20:00|15265.9|15145.9|15265.38|15145.38|15265.97|15145.97|15265.18|15145.18|10
1647969610000|2022-03-22 17:20:10|15265.36|15145.36|15266.39|15146.39|15266.48|15146.48|15265.02|15145.02|10
1647969620000|2022-03-22 17:20:20|15266.19|15146.19|15264.63|15144.63|15266.19|15146.19|15264.63|15144.63|10
1647969630000|2022-03-22 17:20:30|15264.67|15144.67|15264.84|15144.84|15264.84|15144.84|15264.39|15144.39|10
1647969640000|2022-03-22 17:20:40|15264.25|15144.25|15265.15|15145.15|15265.18|15145.18|15264.03|15144.03|9
1647969650000|2022-03-22 17:20:50|15263.73|15143.73|15264.33|15144.33|15264.84|15144.84|15263.63|15143.63|9
1647969660000|2022-03-22 17:21:00|15264.24|15144.24|15263.79|15143.79|15264.24|15144.24|15263.73|15143.73|10
1647969670000|2022-03-22 17:21:10|15263.89|15143.89|15263.57|15143.57|15263.89|15143.89|15263.26|15143.26|10
1647969680000|2022-03-22 17:21:20|15263.48|15143.48|15263.44|15143.44|15264.1|15144.1|15263.44|15143.44|10
1647969690000|2022-03-22 17:21:30|15263.47|15143.47|15263.55|15143.55|15263.71|15143.71|15263.47|15143.47|9
1647969700000|2022-03-22 17:21:40|15263.39|15143.39|15262.97|15142.97|15263.79|15143.79|15262.54|15142.54|10
1647969710000|2022-03-22 17:21:50|15262.7|15142.7|15262.53|15142.53|15263.26|15143.26|15262.46|15142.46|10
1647969720000|2022-03-22 17:22:00|15262.44|15142.44|15261.9|15141.9|15262.44|15142.44|15261.87|15141.87|10
1647969730000|2022-03-22 17:22:10|15261.73|15141.73|15262.82|15142.82|15263.08|15143.08|15261.73|15141.73|9
1647969740000|2022-03-22 17:22:20|15262.7|15142.7|15261.4|15141.4|15262.89|15142.89|15261.4|15141.4|9
1647969750000|2022-03-22 17:22:30|15261.47|15141.47|15262.33|15142.33|15262.33|15142.33|15261.47|15141.47|9
1647969760000|2022-03-22 17:22:40|15262.31|15142.31|15261.71|15141.71|15262.42|15142.42|15261.71|15141.71|10
1647969770000|2022-03-22 17:22:50|15261.63|15141.63|15261.85|15141.85|15262.14|15142.14|15261.63|15141.63|9
1647969780000|2022-03-22 17:23:00|15261.81|15141.81|15262.04|15142.04|15262.32|15142.32|15261.81|15141.81|9
1647969790000|2022-03-22 17:23:10|15262.05|15142.05|15262.6|15142.6|15262.6|15142.6|15261.55|15141.55|10
1647969800000|2022-03-22 17:23:20|15262.74|15142.74|15264.16|15144.16|15265.03|15145.03|15262.44|15142.44|10
1647969810000|2022-03-22 17:23:30|15264.29|15144.29|15265.32|15145.32|15265.4|15145.4|15264.29|15144.29|9
1647969820000|2022-03-22 17:23:40|15265.91|15145.91|15266.37|15146.37|15266.46|15146.46|15265.85|15145.85|9
1647969830000|2022-03-22 17:23:50|15266.55|15146.55|15266.77|15146.77|15267.01|15147.01|15266.55|15146.55|10
1647969840000|2022-03-22 17:24:00|15266.8|15146.8|15265.76|15145.76|15266.8|15146.8|15265.6|15145.6|10
1647969850000|2022-03-22 17:24:10|15266.23|15146.23|15267.68|15147.68|15267.71|15147.71|15266|15146|10
1647969860000|2022-03-22 17:24:20|15267.05|15147.05|15266|15146|15267.48|15147.48|15265.91|15145.91|10
1647969870000|2022-03-22 17:24:30|15266.09|15146.09|15265.1|15145.1|15266.09|15146.09|15264.6|15144.6|10
1647969880000|2022-03-22 17:24:40|15265.26|15145.26|15264.38|15144.38|15265.42|15145.42|15264.38|15144.38|10
1647969890000|2022-03-22 17:24:50|15264.87|15144.87|15264.42|15144.42|15264.87|15144.87|15264.38|15144.38|8
1647969900000|2022-03-22 17:25:00|15264.49|15144.49|15262.74|15142.74|15264.49|15144.49|15262.74|15142.74|9
1647969910000|2022-03-22 17:25:10|15262.79|15142.79|15261.74|15141.74|15262.79|15142.79|15261.74|15141.74|10
1647969920000|2022-03-22 17:25:20|15261.95|15141.95|15260.39|15140.39|15261.97|15141.97|15260.39|15140.39|10
1647969930000|2022-03-22 17:25:30|15260.04|15140.04|15260.49|15140.49|15260.91|15140.91|15259.95|15139.95|10
1647969940000|2022-03-22 17:25:40|15260.53|15140.53|15260.47|15140.47|15261.03|15141.03|15260.42|15140.42|8
1647969950000|2022-03-22 17:25:50|15261.08|15141.08|15260.42|15140.42|15261.08|15141.08|15260.39|15140.39|8
1647969960000|2022-03-22 17:26:00|15260.16|15140.16|15260.4|15140.4|15260.4|15140.4|15259.93|15139.93|10
1647969970000|2022-03-22 17:26:10|15259.72|15139.72|15259.9|15139.9|15259.9|15139.9|15259.28|15139.28|10
1647969980000|2022-03-22 17:26:20|15259.87|15139.87|15260.27|15140.27|15260.43|15140.43|15259.87|15139.87|9
1647969990000|2022-03-22 17:26:30|15260.23|15140.23|15259.08|15139.08|15260.23|15140.23|15259.08|15139.08|10
1647970000000|2022-03-22 17:26:40|15259.11|15139.11|15259.2|15139.2|15259.44|15139.44|15258.87|15138.87|10
1647970010000|2022-03-22 17:26:50|15259.49|15139.49|15259.02|15139.02|15259.53|15139.53|15258.87|15138.87|8
1647970020000|2022-03-22 17:27:00|15259.22|15139.22|15258.72|15138.72|15259.55|15139.55|15258.72|15138.72|8
1647970030000|2022-03-22 17:27:10|15258.69|15138.69|15258.35|15138.35|15258.69|15138.69|15258.1|15138.1|10
1647970040000|2022-03-22 17:27:20|15258.01|15138.01|15257.75|15137.75|15258.92|15138.92|15257.75|15137.75|10
1647970050000|2022-03-22 17:27:30|15257.69|15137.69|15256.41|15136.41|15257.8|15137.8|15256.41|15136.41|8
1647970060000|2022-03-22 17:27:40|15256.48|15136.48|15257.1|15137.1|15257.27|15137.27|15256.48|15136.48|8
1647970070000|2022-03-22 17:27:50|15257.31|15137.31|15257.92|15137.92|15257.92|15137.92|15256.62|15136.62|10
1647970080000|2022-03-22 17:28:00|15257.83|15137.83|15259.16|15139.16|15259.16|15139.16|15257.83|15137.83|9
1647970090000|2022-03-22 17:28:10|15259.06|15139.06|15259.47|15139.47|15260.23|15140.23|15259.05|15139.05|10
1647970100000|2022-03-22 17:28:20|15259.55|15139.55|15259.64|15139.64|15259.64|15139.64|15258.41|15138.41|10
1647970110000|2022-03-22 17:28:30|15260.34|15140.34|15260.91|15140.91|15260.92|15140.92|15259.91|15139.91|10
1647970120000|2022-03-22 17:28:40|15260.99|15140.99|15259.61|15139.61|15261.12|15141.12|15259.61|15139.61|9
1647970130000|2022-03-22 17:28:50|15259.36|15139.36|15258.07|15138.07|15259.36|15139.36|15258.07|15138.07|9
1647970140000|2022-03-22 17:29:00|15257.86|15137.86|15257.69|15137.69|15258.01|15138.01|15257.69|15137.69|9
1647970150000|2022-03-22 17:29:10|15257.75|15137.75|15258.01|15138.01|15258.16|15138.16|15257.64|15137.64|9
1647970160000|2022-03-22 17:29:20|15258|15138|15256.47|15136.47|15258.13|15138.13|15256.37|15136.37|10
1647970170000|2022-03-22 17:29:30|15256.35|15136.35|15255.92|15135.92|15256.48|15136.48|15255.71|15135.71|9
1647970180000|2022-03-22 17:29:40|15256.28|15136.28|15258.13|15138.13|15258.13|15138.13|15256.28|15136.28|10
1647970190000|2022-03-22 17:29:50|15258.38|15138.38|15259.08|15139.08|15259.09|15139.09|15258.24|15138.24|10
1647970200000|2022-03-22 17:30:00|15258.96|15138.96|15259.81|15139.81|15259.91|15139.91|15258.96|15138.96|10
1647970210000|2022-03-22 17:30:10|15259.91|15139.91|15259.46|15139.46|15260.29|15140.29|15259.26|15139.26|10
1647970220000|2022-03-22 17:30:20|15259.74|15139.74|15259.32|15139.32|15259.98|15139.98|15259.32|15139.32|10
1647970230000|2022-03-22 17:30:30|15258.83|15138.83|15257.45|15137.45|15258.83|15138.83|15257.45|15137.45|8
1647970240000|2022-03-22 17:30:40|15257.24|15137.24|15257.24|15137.24|15257.32|15137.32|15256.92|15136.92|10
1647970250000|2022-03-22 17:30:50|15257.31|15137.31|15256.2|15136.2|15257.31|15137.31|15256.2|15136.2|10
1647970260000|2022-03-22 17:31:00|15255.58|15135.58|15254.42|15134.42|15255.58|15135.58|15254.01|15134.01|10
1647970270000|2022-03-22 17:31:10|15254.2|15134.2|15253.8|15133.8|15254.2|15134.2|15253.72|15133.72|7
1647970280000|2022-03-22 17:31:20|15253.83|15133.83|15252.85|15132.85|15254.02|15134.02|15252.85|15132.85|8
1647970290000|2022-03-22 17:31:30|15252.48|15132.48|15252.23|15132.23|15252.48|15132.48|15252.23|15132.23|7
1647970300000|2022-03-22 17:31:40|15251.94|15131.94|15251.76|15131.76|15251.94|15131.94|15251.61|15131.61|10
1647970310000|2022-03-22 17:31:50|15251.77|15131.77|15251.25|15131.25|15251.77|15131.77|15251.22|15131.22|8
1647970320000|2022-03-22 17:32:00|15251.17|15131.17|15251.43|15131.43|15251.59|15131.59|15250.88|15130.88|9
1647970330000|2022-03-22 17:32:10|15251.41|15131.41|15250.58|15130.58|15251.41|15131.41|15250.54|15130.54|9
1647970340000|2022-03-22 17:32:20|15250.45|15130.45|15249.49|15129.49|15250.48|15130.48|15249.46|15129.46|9
1647970350000|2022-03-22 17:32:30|15249.16|15129.16|15247.21|15127.21|15249.21|15129.21|15247.21|15127.21|10
1647970360000|2022-03-22 17:32:40|15246.91|15126.91|15246.07|15126.07|15246.91|15126.91|15246.07|15126.07|10
1647970370000|2022-03-22 17:32:50|15245.73|15125.73|15245.46|15125.46|15245.73|15125.73|15245.19|15125.19|9
1647970380000|2022-03-22 17:33:00|15245.74|15125.74|15246.9|15126.9|15247.29|15127.29|15245.74|15125.74|10
1647970390000|2022-03-22 17:33:10|15246.74|15126.74|15246.38|15126.38|15247.07|15127.07|15246.37|15126.37|10
1647970400000|2022-03-22 17:33:20|15246.33|15126.33|15248.36|15128.36|15248.36|15128.36|15246.33|15126.33|9
1647970410000|2022-03-22 17:33:30|15248.5|15128.5|15249.03|15129.03|15249.29|15129.29|15248.5|15128.5|9
1647970420000|2022-03-22 17:33:40|15249.35|15129.35|15249.26|15129.26|15249.45|15129.45|15249.19|15129.19|7
1647970430000|2022-03-22 17:33:50|15249.47|15129.47|15250.14|15130.14|15250.14|15130.14|15249.44|15129.44|9
1647970440000|2022-03-22 17:34:00|15250.5|15130.5|15249.85|15129.85|15250.5|15130.5|15249.65|15129.65|10
1647970450000|2022-03-22 17:34:10|15249.95|15129.95|15249.6|15129.6|15250.11|15130.11|15249.45|15129.45|8
1647970460000|2022-03-22 17:34:20|15249.49|15129.49|15249.84|15129.84|15249.84|15129.84|15249.11|15129.11|10
1647970470000|2022-03-22 17:34:30|15249.5|15129.5|15249.14|15129.14|15249.58|15129.58|15248.96|15128.96|9
1647970480000|2022-03-22 17:34:40|15249.15|15129.15|15250.08|15130.08|15250.11|15130.11|15248.84|15128.84|8
1647970490000|2022-03-22 17:34:50|15250.03|15130.03|15249.87|15129.87|15250.12|15130.12|15249.86|15129.86|6
1647970500000|2022-03-22 17:35:00|15250.03|15130.03|15250.06|15130.06|15250.18|15130.18|15249.91|15129.91|9
1647970510000|2022-03-22 17:35:10|15249.85|15129.85|15250.69|15130.69|15250.84|15130.84|15249.85|15129.85|10
1647970520000|2022-03-22 17:35:20|15250.66|15130.66|15248.71|15128.71|15250.66|15130.66|15248.71|15128.71|10
1647970530000|2022-03-22 17:35:30|15248.37|15128.37|15248.1|15128.1|15248.37|15128.37|15247.35|15127.35|10
1647970540000|2022-03-22 17:35:40|15248.37|15128.37|15249.28|15129.28|15249.48|15129.48|15248.37|15128.37|10
1647970550000|2022-03-22 17:35:50|15249.31|15129.31|15250.18|15130.18|15250.18|15130.18|15249.07|15129.07|10
1647970560000|2022-03-22 17:36:00|15250.16|15130.16|15250.87|15130.87|15250.87|15130.87|15250.16|15130.16|9
1647970570000|2022-03-22 17:36:10|15250.76|15130.76|15250.41|15130.41|15250.76|15130.76|15250.09|15130.09|9
1647970580000|2022-03-22 17:36:20|15250.67|15130.67|15251.02|15131.02|15251.02|15131.02|15249.79|15129.79|9
1647970590000|2022-03-22 17:36:30|15251.26|15131.26|15253.85|15133.85|15254.06|15134.06|15251.26|15131.26|9
1647970600000|2022-03-22 17:36:40|15254.21|15134.21|15252.57|15132.57|15254.21|15134.21|15252.57|15132.57|10
1647970610000|2022-03-22 17:36:50|15252.54|15132.54|15252.98|15132.98|15253.17|15133.17|15252.51|15132.51|10
1647970620000|2022-03-22 17:37:00|15253.34|15133.34|15254.23|15134.23|15254.69|15134.69|15253.34|15133.34|9
1647970630000|2022-03-22 17:37:10|15254.34|15134.34|15253.89|15133.89|15254.42|15134.42|15253.89|15133.89|9
1647970640000|2022-03-22 17:37:20|15253.75|15133.75|15254.58|15134.58|15254.87|15134.87|15253.68|15133.68|10
1647970650000|2022-03-22 17:37:30|15254.86|15134.86|15254.9|15134.9|15255.05|15135.05|15254.86|15134.86|8
1647970660000|2022-03-22 17:37:40|15254.68|15134.68|15254.75|15134.75|15254.9|15134.9|15254.3|15134.3|8
1647970670000|2022-03-22 17:37:50|15254.91|15134.91|15255.09|15135.09|15255.29|15135.29|15254.88|15134.88|9
1647970680000|2022-03-22 17:38:00|15255.06|15135.06|15254.31|15134.31|15255.09|15135.09|15254.31|15134.31|10
1647970690000|2022-03-22 17:38:10|15254.23|15134.23|15252.86|15132.86|15254.23|15134.23|15252.86|15132.86|10
1647970700000|2022-03-22 17:38:20|15252.98|15132.98|15251.84|15131.84|15252.98|15132.98|15251.76|15131.76|10
1647970710000|2022-03-22 17:38:30|15251.68|15131.68|15250.31|15130.31|15251.68|15131.68|15250.08|15130.08|9
1647970720000|2022-03-22 17:38:40|15250.59|15130.59|15252.53|15132.53|15252.73|15132.73|15250.59|15130.59|9
1647970730000|2022-03-22 17:38:50|15251.93|15131.93|15252.02|15132.02|15252.23|15132.23|15251.79|15131.79|7
1647970740000|2022-03-22 17:39:00|15252.16|15132.16|15252.94|15132.94|15252.94|15132.94|15252.05|15132.05|9
1647970750000|2022-03-22 17:39:10|15253.47|15133.47|15254.67|15134.67|15254.67|15134.67|15253.47|15133.47|9
1647970760000|2022-03-22 17:39:20|15254.64|15134.64|15254.22|15134.22|15255.05|15135.05|15253.89|15133.89|10
1647970770000|2022-03-22 17:39:30|15254.44|15134.44|15254.42|15134.42|15254.87|15134.87|15253.8|15133.8|9
1647970780000|2022-03-22 17:39:40|15254.63|15134.63|15253.28|15133.28|15254.63|15134.63|15253.28|15133.28|10
1647970790000|2022-03-22 17:39:50|15253.22|15133.22|15253.36|15133.36|15253.57|15133.57|15253.22|15133.22|9
1647970800000|2022-03-22 17:40:00|15252.73|15132.73|15250.5|15130.5|15252.73|15132.73|15250.5|15130.5|10
1647970810000|2022-03-22 17:40:10|15250.52|15130.52|15251.72|15131.72|15251.72|15131.72|15250.34|15130.34|9
1647970820000|2022-03-22 17:40:20|15251.92|15131.92|15251.09|15131.09|15251.92|15131.92|15251.06|15131.06|10
1647970830000|2022-03-22 17:40:30|15251.04|15131.04|15250.27|15130.27|15251.04|15131.04|15250.22|15130.22|10
1647970840000|2022-03-22 17:40:40|15250.71|15130.71|15249.7|15129.7|15250.71|15130.71|15249.68|15129.68|10
1647970850000|2022-03-22 17:40:50|15249.82|15129.82|15249.56|15129.56|15249.82|15129.82|15249.48|15129.48|9
1647970860000|2022-03-22 17:41:00|15249.51|15129.51|15246.81|15126.81|15249.51|15129.51|15246.81|15126.81|10
1647970870000|2022-03-22 17:41:10|15246.29|15126.29|15244.06|15124.06|15246.29|15126.29|15244.06|15124.06|9
1647970880000|2022-03-22 17:41:20|15244.05|15124.05|15242.76|15122.76|15244.05|15124.05|15242.76|15122.76|10
1647970890000|2022-03-22 17:41:30|15242.79|15122.79|15240.55|15120.55|15243.14|15123.14|15240.55|15120.55|10
1647970900000|2022-03-22 17:41:40|15240.56|15120.56|15240.87|15120.87|15240.87|15120.87|15240.36|15120.36|10
1647970910000|2022-03-22 17:41:50|15240.86|15120.86|15241.13|15121.13|15241.15|15121.15|15240.8|15120.8|10
1647970920000|2022-03-22 17:42:00|15240.98|15120.98|15241.85|15121.85|15241.85|15121.85|15240.98|15120.98|10
1647970930000|2022-03-22 17:42:10|15241.79|15121.79|15241.41|15121.41|15241.79|15121.79|15241.26|15121.26|9
1647970940000|2022-03-22 17:42:20|15241.43|15121.43|15241.42|15121.42|15241.66|15121.66|15241.42|15121.42|10
1647970950000|2022-03-22 17:42:30|15241.01|15121.01|15240.37|15120.37|15241.04|15121.04|15240.19|15120.19|10
1647970960000|2022-03-22 17:42:40|15240.26|15120.26|15238.11|15118.11|15240.26|15120.26|15237.92|15117.92|10
1647970970000|2022-03-22 17:42:50|15238.24|15118.24|15238.21|15118.21|15238.28|15118.28|15238.14|15118.14|10
1647970980000|2022-03-22 17:43:00|15238.22|15118.22|15238.12|15118.12|15238.35|15118.35|15238.04|15118.04|8
1647970990000|2022-03-22 17:43:10|15238.11|15118.11|15236.04|15116.04|15238.11|15118.11|15236.04|15116.04|9
1647971000000|2022-03-22 17:43:20|15235.94|15115.94|15235.49|15115.49|15236.02|15116.02|15235.49|15115.49|10
1647971010000|2022-03-22 17:43:30|15235.55|15115.55|15234.15|15114.15|15235.55|15115.55|15234.11|15114.11|10
1647971020000|2022-03-22 17:43:40|15234.12|15114.12|15235.49|15115.49|15235.49|15115.49|15234.12|15114.12|10
1647971030000|2022-03-22 17:43:50|15234.98|15114.98|15235.53|15115.53|15235.53|15115.53|15234.97|15114.97|10
1647971040000|2022-03-22 17:44:00|15235.79|15115.79|15238.86|15118.86|15238.99|15118.99|15235.79|15115.79|9
1647971050000|2022-03-22 17:44:10|15238.89|15118.89|15240.02|15120.02|15240.08|15120.08|15238.89|15118.89|10
1647971060000|2022-03-22 17:44:20|15239.96|15119.96|15240.4|15120.4|15240.66|15120.66|15239.28|15119.28|10
1647971070000|2022-03-22 17:44:30|15240.38|15120.38|15242.38|15122.38|15242.52|15122.52|15240.34|15120.34|9
1647971080000|2022-03-22 17:44:40|15242.37|15122.37|15241.83|15121.83|15242.4|15122.4|15241.34|15121.34|9
1647971090000|2022-03-22 17:44:50|15241.69|15121.69|15242.88|15122.88|15242.88|15122.88|15241.69|15121.69|9
1647971100000|2022-03-22 17:45:00|15242.93|15122.93|15243.41|15123.41|15243.41|15123.41|15242.64|15122.64|8
1647971110000|2022-03-22 17:45:10|15243.35|15123.35|15243.23|15123.23|15243.86|15123.86|15243.2|15123.2|10
1647971120000|2022-03-22 17:45:20|15243.19|15123.19|15242.15|15122.15|15243.19|15123.19|15241.62|15121.62|10
1647971130000|2022-03-22 17:45:30|15241.53|15121.53|15242.5|15122.5|15242.73|15122.73|15241.53|15121.53|10
1647971140000|2022-03-22 17:45:40|15242.45|15122.45|15242.38|15122.38|15242.61|15122.61|15242.15|15122.15|8
1647971150000|2022-03-22 17:45:50|15241.71|15121.71|15241.06|15121.06|15241.91|15121.91|15240.88|15120.88|10
1647971160000|2022-03-22 17:46:00|15241.02|15121.02|15240.64|15120.64|15241.53|15121.53|15240.64|15120.64|10
1647971170000|2022-03-22 17:46:10|15240.31|15120.31|15242.9|15122.9|15243.07|15123.07|15240.21|15120.21|10
1647971180000|2022-03-22 17:46:20|15242.97|15122.97|15242.69|15122.69|15243.05|15123.05|15242.26|15122.26|9
1647971190000|2022-03-22 17:46:30|15243.01|15123.01|15242.56|15122.56|15243.01|15123.01|15242.54|15122.54|10
1647971200000|2022-03-22 17:46:40|15242.66|15122.66|15241.52|15121.52|15242.66|15122.66|15241.42|15121.42|10
1647971210000|2022-03-22 17:46:50|15241.58|15121.58|15241.14|15121.14|15241.58|15121.58|15241.14|15121.14|8
1647971220000|2022-03-22 17:47:00|15241.12|15121.12|15240.94|15120.94|15241.12|15121.12|15240.86|15120.86|9
1647971230000|2022-03-22 17:47:10|15240.82|15120.82|15240.52|15120.52|15240.86|15120.86|15240.52|15120.52|8
1647971240000|2022-03-22 17:47:20|15240.46|15120.46|15239.15|15119.15|15240.67|15120.67|15239.15|15119.15|9
1647971250000|2022-03-22 17:47:30|15239.19|15119.19|15237.79|15117.79|15239.19|15119.19|15237.79|15117.79|10
1647971260000|2022-03-22 17:47:40|15237.42|15117.42|15238|15118|15238|15118|15237.42|15117.42|7
1647971270000|2022-03-22 17:47:50|15237.91|15117.91|15237.08|15117.08|15237.91|15117.91|15237.08|15117.08|8
1647971280000|2022-03-22 17:48:00|15236.91|15116.91|15236.71|15116.71|15237.04|15117.04|15236.57|15116.57|10
1647971290000|2022-03-22 17:48:10|15236.9|15116.9|15237.01|15117.01|15237.59|15117.59|15236.9|15116.9|10
1647971300000|2022-03-22 17:48:20|15236.99|15116.99|15237.01|15117.01|15237.31|15117.31|15236.53|15116.53|9
1647971310000|2022-03-22 17:48:30|15236.86|15116.86|15233.32|15113.32|15236.86|15116.86|15233.32|15113.32|10
1647971320000|2022-03-22 17:48:40|15233.04|15113.04|15231.19|15111.19|15233.04|15113.04|15231.19|15111.19|9
1647971330000|2022-03-22 17:48:50|15230.82|15110.82|15229.84|15109.84|15230.82|15110.82|15229.84|15109.84|10
1647971340000|2022-03-22 17:49:00|15229.88|15109.88|15231.12|15111.12|15231.12|15111.12|15229.88|15109.88|9
1647971350000|2022-03-22 17:49:10|15231.9|15111.9|15232.35|15112.35|15232.35|15112.35|15231.9|15111.9|9
1647971360000|2022-03-22 17:49:20|15232.36|15112.36|15233.22|15113.22|15233.34|15113.34|15232.36|15112.36|10
1647971370000|2022-03-22 17:49:30|15232.44|15112.44|15233.43|15113.43|15233.48|15113.48|15231.91|15111.91|9
1647971380000|2022-03-22 17:49:40|15232.47|15112.47|15232.65|15112.65|15232.97|15112.97|15232.44|15112.44|9
1647971390000|2022-03-22 17:49:50|15232.6|15112.6|15234.57|15114.57|15234.57|15114.57|15232.6|15112.6|10
1647971400000|2022-03-22 17:50:00|15234.63|15114.63|15234.86|15114.86|15235.36|15115.36|15234.63|15114.63|10
1647971410000|2022-03-22 17:50:10|15234.78|15114.78|15235.85|15115.85|15235.86|15115.86|15234.78|15114.78|9
1647971420000|2022-03-22 17:50:20|15235.94|15115.94|15236.3|15116.3|15236.37|15116.37|15235.94|15115.94|6
1647971430000|2022-03-22 17:50:30|15237.28|15117.28|15237.13|15117.13|15237.28|15117.28|15236.89|15116.89|8
1647971440000|2022-03-22 17:50:40|15237.01|15117.01|15237.53|15117.53|15237.61|15117.61|15236.9|15116.9|10
1647971450000|2022-03-22 17:50:50|15237.17|15117.17|15236.4|15116.4|15237.52|15117.52|15236.4|15116.4|10
1647971460000|2022-03-22 17:51:00|15236.37|15116.37|15235.79|15115.79|15236.5|15116.5|15235.79|15115.79|9
1647971470000|2022-03-22 17:51:10|15235.64|15115.64|15233.26|15113.26|15235.66|15115.66|15233.26|15113.26|10
1647971480000|2022-03-22 17:51:20|15233.19|15113.19|15231.55|15111.55|15233.19|15113.19|15231.55|15111.55|10
1647971490000|2022-03-22 17:51:30|15231.71|15111.71|15232.37|15112.37|15232.39|15112.39|15231.13|15111.13|10
1647971500000|2022-03-22 17:51:40|15232.52|15112.52|15233.33|15113.33|15233.33|15113.33|15232.45|15112.45|9
1647971510000|2022-03-22 17:51:50|15233.44|15113.44|15234.82|15114.82|15234.82|15114.82|15233.23|15113.23|9
1647971520000|2022-03-22 17:52:00|15234.81|15114.81|15235.11|15115.11|15235.11|15115.11|15234.51|15114.51|10
1647971530000|2022-03-22 17:52:10|15235.06|15115.06|15236.04|15116.04|15236.04|15116.04|15234.97|15114.97|8
1647971540000|2022-03-22 17:52:20|15236.29|15116.29|15237.3|15117.3|15237.31|15117.31|15236.29|15116.29|9
1647971550000|2022-03-22 17:52:30|15237.26|15117.26|15236.35|15116.35|15237.58|15117.58|15236.35|15116.35|8
1647971560000|2022-03-22 17:52:40|15236.52|15116.52|15234.82|15114.82|15236.52|15116.52|15234.82|15114.82|9
1647971570000|2022-03-22 17:52:50|15234.89|15114.89|15234.4|15114.4|15235.5|15115.5|15234.4|15114.4|10
1647971580000|2022-03-22 17:53:00|15234.57|15114.57|15233.05|15113.05|15234.57|15114.57|15233.05|15113.05|9
1647971590000|2022-03-22 17:53:10|15233.09|15113.09|15230.76|15110.76|15233.09|15113.09|15230.76|15110.76|9
1647971600000|2022-03-22 17:53:20|15230.83|15110.83|15230|15110|15231.34|15111.34|15230|15110|10
1647971610000|2022-03-22 17:53:30|15230.24|15110.24|15230.31|15110.31|15230.4|15110.4|15230.2|15110.2|9
1647971620000|2022-03-22 17:53:40|15230.09|15110.09|15228.52|15108.52|15230.17|15110.17|15228.52|15108.52|9
1647971630000|2022-03-22 17:53:50|15228.48|15108.48|15228.52|15108.52|15228.69|15108.69|15228.22|15108.22|10
1647971640000|2022-03-22 17:54:00|15228.51|15108.51|15230.03|15110.03|15230.03|15110.03|15228.42|15108.42|9
1647971650000|2022-03-22 17:54:10|15230.57|15110.57|15232.49|15112.49|15232.49|15112.49|15230.55|15110.55|10
1647971660000|2022-03-22 17:54:20|15232.82|15112.82|15233.21|15113.21|15233.43|15113.43|15232.82|15112.82|10
1647971670000|2022-03-22 17:54:30|15233.17|15113.17|15231.33|15111.33|15233.17|15113.17|15231.33|15111.33|7
1647971680000|2022-03-22 17:54:40|15231.63|15111.63|15231.19|15111.19|15231.67|15111.67|15231.19|15111.19|9
1647971690000|2022-03-22 17:54:50|15230.77|15110.77|15230.96|15110.96|15231.11|15111.11|15230.77|15110.77|10
1647971700000|2022-03-22 17:55:00|15231.07|15111.07|15231.67|15111.67|15231.79|15111.79|15230.81|15110.81|8
1647971710000|2022-03-22 17:55:10|15231.64|15111.64|15229.85|15109.85|15231.91|15111.91|15229.85|15109.85|9
1647971720000|2022-03-22 17:55:20|15229.6|15109.6|15229.15|15109.15|15229.96|15109.96|15229.1|15109.1|10
1647971730000|2022-03-22 17:55:30|15229.4|15109.4|15229.29|15109.29|15229.56|15109.56|15229.1|15109.1|10
1647971740000|2022-03-22 17:55:40|15229.44|15109.44|15228.51|15108.51|15229.53|15109.53|15228.27|15108.27|10
1647971750000|2022-03-22 17:55:50|15228.42|15108.42|15228.84|15108.84|15228.84|15108.84|15228.4|15108.4|9
1647971760000|2022-03-22 17:56:00|15228.86|15108.86|15230.1|15110.1|15230.19|15110.19|15228.86|15108.86|10
1647971770000|2022-03-22 17:56:10|15230.27|15110.27|15230.67|15110.67|15230.85|15110.85|15230.27|15110.27|10
1647971780000|2022-03-22 17:56:20|15230.34|15110.34|15231.11|15111.11|15231.54|15111.54|15230.34|15110.34|9
1647971790000|2022-03-22 17:56:30|15231.15|15111.15|15231.32|15111.32|15231.36|15111.36|15231.13|15111.13|8
1647971800000|2022-03-22 17:56:40|15231.76|15111.76|15233.48|15113.48|15233.48|15113.48|15231.62|15111.62|10
1647971810000|2022-03-22 17:56:50|15233.64|15113.64|15233.79|15113.79|15233.89|15113.89|15233.5|15113.5|10
1647971820000|2022-03-22 17:57:00|15234.08|15114.08|15235.38|15115.38|15235.44|15115.44|15234.08|15114.08|10
1647971830000|2022-03-22 17:57:10|15235.33|15115.33|15237.52|15117.52|15237.52|15117.52|15235.2|15115.2|9
1647971840000|2022-03-22 17:57:20|15237.53|15117.53|15239.95|15119.95|15240.1|15120.1|15237.53|15117.53|10
1647971850000|2022-03-22 17:57:30|15240.06|15120.06|15240.12|15120.12|15240.33|15120.33|15240.06|15120.06|9
1647971860000|2022-03-22 17:57:40|15240.17|15120.17|15241.75|15121.75|15241.75|15121.75|15240.03|15120.03|9
1647971870000|2022-03-22 17:57:50|15242.86|15122.86|15243.86|15123.86|15243.86|15123.86|15242.86|15122.86|7
1647971880000|2022-03-22 17:58:00|15244.19|15124.19|15245.91|15125.91|15245.91|15125.91|15244.07|15124.07|10
1647971890000|2022-03-22 17:58:10|15245.99|15125.99|15247.03|15127.03|15247.1|15127.1|15245.42|15125.42|10
1647971900000|2022-03-22 17:58:20|15247.06|15127.06|15246.84|15126.84|15247.06|15127.06|15246.66|15126.66|9
1647971910000|2022-03-22 17:58:30|15247.01|15127.01|15247.09|15127.09|15247.23|15127.23|15246.86|15126.86|10
1647971920000|2022-03-22 17:58:40|15247.23|15127.23|15248.15|15128.15|15248.15|15128.15|15246.45|15126.45|9
1647971930000|2022-03-22 17:58:50|15248.44|15128.44|15250|15130|15250|15130|15248.11|15128.11|10
1647971940000|2022-03-22 17:59:00|15249.7|15129.7|15250.33|15130.33|15250.33|15130.33|15249.66|15129.66|10
1647971950000|2022-03-22 17:59:10|15250.17|15130.17|15250.86|15130.86|15250.87|15130.87|15249.93|15129.93|9
1647971960000|2022-03-22 17:59:20|15250.92|15130.92|15251.52|15131.52|15251.53|15131.53|15250.73|15130.73|10
1647971970000|2022-03-22 17:59:30|15251.62|15131.62|15252.14|15132.14|15252.14|15132.14|15251.41|15131.41|10
1647971980000|2022-03-22 17:59:40|15252.17|15132.17|15251.82|15131.82|15252.17|15132.17|15251.82|15131.82|9
1647971990000|2022-03-22 17:59:50|15251.86|15131.86|15252.78|15132.78|15252.78|15132.78|15251.86|15131.86|8
1647972000000|2022-03-22 18:00:00|15252.74|15132.74|15253.75|15133.75|15253.75|15133.75|15252.74|15132.74|10
1647972010000|2022-03-22 18:00:10|15253.7|15133.7|15251.28|15131.28|15253.7|15133.7|15251.28|15131.28|10
1647972020000|2022-03-22 18:00:20|15250.85|15130.85|15250.51|15130.51|15250.85|15130.85|15250.22|15130.22|10
1647972030000|2022-03-22 18:00:30|15250.36|15130.36|15248.55|15128.55|15250.36|15130.36|15248.55|15128.55|8
1647972040000|2022-03-22 18:00:40|15248.47|15128.47|15247.96|15127.96|15248.47|15128.47|15246.74|15126.74|10
1647972050000|2022-03-22 18:00:50|15247.87|15127.87|15247.81|15127.81|15248.32|15128.32|15247.53|15127.53|10
1647972060000|2022-03-22 18:01:00|15247.8|15127.8|15247.94|15127.94|15248.06|15128.06|15247.8|15127.8|8
1647972070000|2022-03-22 18:01:10|15247.91|15127.91|15249.63|15129.63|15249.8|15129.8|15247.91|15127.91|10
1647972080000|2022-03-22 18:01:20|15249.25|15129.25|15250.43|15130.43|15250.51|15130.51|15249.25|15129.25|10
1647972090000|2022-03-22 18:01:30|15250.36|15130.36|15251.11|15131.11|15251.27|15131.27|15250.27|15130.27|9
1647972100000|2022-03-22 18:01:40|15251.24|15131.24|15249.76|15129.76|15251.24|15131.24|15249.76|15129.76|10
1647972110000|2022-03-22 18:01:50|15249.69|15129.69|15249.37|15129.37|15249.78|15129.78|15249.37|15129.37|10
1647972120000|2022-03-22 18:02:00|15249.31|15129.31|15249.47|15129.47|15249.47|15129.47|15249.26|15129.26|10
1647972130000|2022-03-22 18:02:10|15249.53|15129.53|15249.1|15129.1|15249.53|15129.53|15248.62|15128.62|10
1647972140000|2022-03-22 18:02:20|15249.78|15129.78|15249.44|15129.44|15249.95|15129.95|15249.38|15129.38|10
1647972150000|2022-03-22 18:02:30|15249.28|15129.28|15248.39|15128.39|15249.31|15129.31|15248.37|15128.37|10
1647972160000|2022-03-22 18:02:40|15248.27|15128.27|15248.08|15128.08|15248.41|15128.41|15248.02|15128.02|9
1647972170000|2022-03-22 18:02:50|15248.15|15128.15|15249.68|15129.68|15249.68|15129.68|15248.15|15128.15|10
1647972180000|2022-03-22 18:03:00|15249.57|15129.57|15248.1|15128.1|15249.57|15129.57|15248.1|15128.1|9
1647972190000|2022-03-22 18:03:10|15248.17|15128.17|15249|15129|15249|15129|15248.09|15128.09|8
1647972200000|2022-03-22 18:03:20|15249.03|15129.03|15250.02|15130.02|15250.4|15130.4|15249.03|15129.03|9
1647972210000|2022-03-22 18:03:30|15250.37|15130.37|15249.92|15129.92|15250.37|15130.37|15249.23|15129.23|10
1647972220000|2022-03-22 18:03:40|15249.8|15129.8|15250.13|15130.13|15250.63|15130.63|15249.8|15129.8|10
1647972230000|2022-03-22 18:03:50|15250.2|15130.2|15250.22|15130.22|15250.43|15130.43|15249.53|15129.53|9
1647972240000|2022-03-22 18:04:00|15250.32|15130.32|15245.22|15125.22|15250.32|15130.32|15245.22|15125.22|8
1647972250000|2022-03-22 18:04:10|15245.33|15125.33|15240.24|15120.24|15245.33|15125.33|15240.22|15120.22|10
1647972260000|2022-03-22 18:04:20|15240.47|15120.47|15238.62|15118.62|15240.93|15120.93|15238.33|15118.33|10
1647972270000|2022-03-22 18:04:30|15237.47|15117.47|15237.39|15117.39|15237.54|15117.54|15237.32|15117.32|9
1647972280000|2022-03-22 18:04:40|15237.31|15117.31|15239.91|15119.91|15240.26|15120.26|15237.31|15117.31|10
1647972290000|2022-03-22 18:04:50|15239.86|15119.86|15240.22|15120.22|15240.77|15120.77|15239.86|15119.86|10
1647972300000|2022-03-22 18:05:00|15240.16|15120.16|15239.88|15119.88|15240.23|15120.23|15239.88|15119.88|10
1647972310000|2022-03-22 18:05:10|15240|15120|15239.49|15119.49|15240.05|15120.05|15239.49|15119.49|10
1647972320000|2022-03-22 18:05:20|15239.51|15119.51|15239.87|15119.87|15239.87|15119.87|15239.45|15119.45|9
1647972330000|2022-03-22 18:05:30|15239.83|15119.83|15240.22|15120.22|15240.22|15120.22|15239.62|15119.62|8
1647972340000|2022-03-22 18:05:40|15239.42|15119.42|15240.66|15120.66|15240.66|15120.66|15239.19|15119.19|9
1647972350000|2022-03-22 18:05:50|15240.69|15120.69|15240.21|15120.21|15240.97|15120.97|15240.21|15120.21|9
1647972360000|2022-03-22 18:06:00|15240.14|15120.14|15239.98|15119.98|15240.36|15120.36|15239.98|15119.98|9
1647972370000|2022-03-22 18:06:10|15239.79|15119.79|15239.14|15119.14|15240.15|15120.15|15238.82|15118.82|10
1647972380000|2022-03-22 18:06:20|15239.17|15119.17|15240.02|15120.02|15240.08|15120.08|15238.93|15118.93|10
1647972390000|2022-03-22 18:06:30|15240.16|15120.16|15240.42|15120.42|15240.45|15120.45|15240.08|15120.08|9
1647972400000|2022-03-22 18:06:40|15240.41|15120.41|15240.17|15120.17|15240.41|15120.41|15240.17|15120.17|8
1647972410000|2022-03-22 18:06:50|15240.07|15120.07|15238.78|15118.78|15240.13|15120.13|15238.78|15118.78|10
1647972420000|2022-03-22 18:07:00|15239.32|15119.32|15237.53|15117.53|15239.32|15119.32|15237.53|15117.53|9
1647972430000|2022-03-22 18:07:10|15237.47|15117.47|15237.18|15117.18|15237.72|15117.72|15237.08|15117.08|10
1647972440000|2022-03-22 18:07:20|15237.33|15117.33|15236.95|15116.95|15237.36|15117.36|15236.53|15116.53|9
1647972450000|2022-03-22 18:07:30|15237.16|15117.16|15236.1|15116.1|15237.16|15117.16|15236.1|15116.1|10
1647972460000|2022-03-22 18:07:40|15236.43|15116.43|15236.36|15116.36|15237.06|15117.06|15236.28|15116.28|10
1647972470000|2022-03-22 18:07:50|15236.51|15116.51|15237.89|15117.89|15237.89|15117.89|15236.51|15116.51|10
1647972480000|2022-03-22 18:08:00|15238.1|15118.1|15237.91|15117.91|15238.45|15118.45|15230.79|15110.79|9
1647972490000|2022-03-22 18:08:10|15237.69|15117.69|15238.37|15118.37|15238.37|15118.37|15237.52|15117.52|8
1647972500000|2022-03-22 18:08:20|15238.62|15118.62|15237.88|15117.88|15238.62|15118.62|15237.88|15117.88|9
1647972510000|2022-03-22 18:08:30|15237.93|15117.93|15237.28|15117.28|15237.93|15117.93|15237|15117|9
1647972520000|2022-03-22 18:08:40|15237.57|15117.57|15236.35|15116.35|15237.58|15117.58|15236.19|15116.19|9
1647972530000|2022-03-22 18:08:50|15236.61|15116.61|15237.62|15117.62|15237.82|15117.82|15236.61|15116.61|10
1647972540000|2022-03-22 18:09:00|15237.14|15117.14|15236.6|15116.6|15237.22|15117.22|15236.37|15116.37|10
1647972550000|2022-03-22 18:09:10|15237.11|15117.11|15237.21|15117.21|15237.67|15117.67|15237.09|15117.09|10
1647972560000|2022-03-22 18:09:20|15237.73|15117.73|15237.23|15117.23|15237.74|15117.74|15237.19|15117.19|10
1647972570000|2022-03-22 18:09:30|15237.11|15117.11|15235.74|15115.74|15237.43|15117.43|15234.99|15114.99|10
1647972580000|2022-03-22 18:09:40|15235.95|15115.95|15237.31|15117.31|15237.31|15117.31|15235.88|15115.88|10
1647972590000|2022-03-22 18:09:50|15237.71|15117.71|15239.5|15119.5|15239.78|15119.78|15237.71|15117.71|9
1647972600000|2022-03-22 18:10:00|15239.63|15119.63|15239.74|15119.74|15239.74|15119.74|15239.52|15119.52|9
1647972610000|2022-03-22 18:10:10|15239.73|15119.73|15237.67|15117.67|15239.73|15119.73|15237.67|15117.67|10
1647972620000|2022-03-22 18:10:20|15237.19|15117.19|15238.47|15118.47|15238.47|15118.47|15236.81|15116.81|10
1647972630000|2022-03-22 18:10:30|15238.72|15118.72|15238.75|15118.75|15239.15|15119.15|15238.72|15118.72|10
1647972640000|2022-03-22 18:10:40|15238.79|15118.79|15238.37|15118.37|15238.84|15118.84|15238.18|15118.18|10
1647972650000|2022-03-22 18:10:50|15238.36|15118.36|15238.96|15118.96|15238.96|15118.96|15238.23|15118.23|9
1647972660000|2022-03-22 18:11:00|15239.34|15119.34|15239.16|15119.16|15239.57|15119.57|15238.4|15118.4|10
1647972670000|2022-03-22 18:11:10|15239.05|15119.05|15236.44|15116.44|15239.36|15119.36|15236.35|15116.35|10
1647972680000|2022-03-22 18:11:20|15236.47|15116.47|15236.34|15116.34|15237.4|15117.4|15236.26|15116.26|9
1647972690000|2022-03-22 18:11:30|15236.4|15116.4|15237.22|15117.22|15237.29|15117.29|15236.4|15116.4|9
1647972700000|2022-03-22 18:11:40|15237.26|15117.26|15237.65|15117.65|15238|15118|15237.26|15117.26|9
1647972710000|2022-03-22 18:11:50|15237.81|15117.81|15237.45|15117.45|15237.81|15117.81|15237.15|15117.15|10
1647972720000|2022-03-22 18:12:00|15237.38|15117.38|15233.18|15113.18|15237.38|15117.38|15233.18|15113.18|9
1647972730000|2022-03-22 18:12:10|15233.04|15113.04|15231.22|15111.22|15233.54|15113.54|15230.96|15110.96|10
1647972740000|2022-03-22 18:12:20|15230.65|15110.65|15231.18|15111.18|15231.44|15111.44|15230.5|15110.5|10
1647972750000|2022-03-22 18:12:30|15231.14|15111.14|15231.04|15111.04|15231.23|15111.23|15231.04|15111.04|9
1647972760000|2022-03-22 18:12:40|15230.96|15110.96|15230.39|15110.39|15231.03|15111.03|15230.39|15110.39|7
1647972770000|2022-03-22 18:12:50|15230.36|15110.36|15231.13|15111.13|15231.39|15111.39|15230.36|15110.36|10
1647972780000|2022-03-22 18:13:00|15231.14|15111.14|15231.25|15111.25|15231.94|15111.94|15231.09|15111.09|9
1647972790000|2022-03-22 18:13:10|15231.19|15111.19|15231.61|15111.61|15232.14|15112.14|15230.94|15110.94|10
1647972800000|2022-03-22 18:13:20|15231.6|15111.6|15230.62|15110.62|15231.6|15111.6|15230.62|15110.62|8
1647972810000|2022-03-22 18:13:30|15230.81|15110.81|15230.25|15110.25|15230.81|15110.81|15230.19|15110.19|8
1647972820000|2022-03-22 18:13:40|15230.39|15110.39|15230.19|15110.19|15230.56|15110.56|15229.85|15109.85|10
1647972830000|2022-03-22 18:13:50|15230.6|15110.6|15230.65|15110.65|15231.11|15111.11|15230.56|15110.56|10
1647972840000|2022-03-22 18:14:00|15230.76|15110.76|15230.82|15110.82|15230.84|15110.84|15230.61|15110.61|8
1647972850000|2022-03-22 18:14:10|15230.83|15110.83|15230.55|15110.55|15230.98|15110.98|15230.11|15110.11|8
1647972860000|2022-03-22 18:14:20|15230.6|15110.6|15230.7|15110.7|15230.7|15110.7|15230.11|15110.11|9
1647972870000|2022-03-22 18:14:30|15230.74|15110.74|15230.49|15110.49|15230.93|15110.93|15230.49|15110.49|10
1647972880000|2022-03-22 18:14:40|15230.48|15110.48|15230.3|15110.3|15230.48|15110.48|15230.29|15110.29|9
1647972890000|2022-03-22 18:14:50|15230.39|15110.39|15231.33|15111.33|15231.33|15111.33|15230.39|15110.39|8
1647972900000|2022-03-22 18:15:00|15231.42|15111.42|15232.4|15112.4|15232.68|15112.68|15231.11|15111.11|10
1647972910000|2022-03-22 18:15:10|15232.5|15112.5|15232.39|15112.39|15232.82|15112.82|15232.24|15112.24|10
1647972920000|2022-03-22 18:15:20|15232.19|15112.19|15231.4|15111.4|15232.19|15112.19|15231.32|15111.32|10
1647972930000|2022-03-22 18:15:30|15231.31|15111.31|15231.42|15111.42|15231.52|15111.52|15231.18|15111.18|9
1647972940000|2022-03-22 18:15:40|15231.61|15111.61|15230.59|15110.59|15231.61|15111.61|15230.51|15110.51|9
1647972950000|2022-03-22 18:15:50|15230.86|15110.86|15230.83|15110.83|15230.88|15110.88|15230.53|15110.53|10
1647972960000|2022-03-22 18:16:00|15230.88|15110.88|15231.07|15111.07|15231.41|15111.41|15230.88|15110.88|9
1647972970000|2022-03-22 18:16:10|15231.05|15111.05|15231.18|15111.18|15231.18|15111.18|15230.8|15110.8|8
1647972980000|2022-03-22 18:16:20|15231|15111|15231.57|15111.57|15231.57|15111.57|15231|15111|10
1647972990000|2022-03-22 18:16:30|15231.49|15111.49|15232.18|15112.18|15232.29|15112.29|15231.41|15111.41|10
1647973000000|2022-03-22 18:16:40|15232.82|15112.82|15234.25|15114.25|15234.25|15114.25|15232.54|15112.54|10
1647973010000|2022-03-22 18:16:50|15234.45|15114.45|15233.86|15113.86|15234.46|15114.46|15233.83|15113.83|8
1647973020000|2022-03-22 18:17:00|15234.7|15114.7|15236.06|15116.06|15236.06|15116.06|15234.5|15114.5|9
1647973030000|2022-03-22 18:17:10|15236.24|15116.24|15236.82|15116.82|15236.97|15116.97|15236.21|15116.21|9
1647973040000|2022-03-22 18:17:20|15237.14|15117.14|15237.83|15117.83|15237.83|15117.83|15236.6|15116.6|9
1647973050000|2022-03-22 18:17:30|15237.88|15117.88|15238.13|15118.13|15238.17|15118.17|15237.79|15117.79|10
1647973060000|2022-03-22 18:17:40|15237.77|15117.77|15238.37|15118.37|15238.37|15118.37|15237.68|15117.68|8
1647973070000|2022-03-22 18:17:50|15238.32|15118.32|15241.24|15121.24|15241.24|15121.24|15238.32|15118.32|10
1647973080000|2022-03-22 18:18:00|15241.58|15121.58|15244.02|15124.02|15244.02|15124.02|15241.58|15121.58|10
1647973090000|2022-03-22 18:18:10|15244.17|15124.17|15244.27|15124.27|15244.33|15124.33|15244.17|15124.17|8
1647973100000|2022-03-22 18:18:20|15244.28|15124.28|15246.12|15126.12|15246.12|15126.12|15244.28|15124.28|9
1647973110000|2022-03-22 18:18:30|15246.83|15126.83|15250.39|15130.39|15250.39|15130.39|15246.83|15126.83|9
1647973120000|2022-03-22 18:18:40|15250.71|15130.71|15252.99|15132.99|15252.99|15132.99|15250.71|15130.71|9
1647973130000|2022-03-22 18:18:50|15253.16|15133.16|15253.88|15133.88|15254.36|15134.36|15253.11|15133.11|10
1647973140000|2022-03-22 18:19:00|15254|15134|15253.66|15133.66|15254|15134|15253.34|15133.34|10
1647973150000|2022-03-22 18:19:10|15253.55|15133.55|15253.87|15133.87|15254.01|15134.01|15253.17|15133.17|10
1647973160000|2022-03-22 18:19:20|15253.64|15133.64|15254|15134|15254|15134|15252.9|15132.9|10
1647973170000|2022-03-22 18:19:30|15254.18|15134.18|15255.36|15135.36|15255.36|15135.36|15254.18|15134.18|9
1647973180000|2022-03-22 18:19:40|15255.64|15135.64|15256.02|15136.02|15256.19|15136.19|15255.64|15135.64|8
1647973190000|2022-03-22 18:19:50|15256.03|15136.03|15257.38|15137.38|15257.38|15137.38|15256.03|15136.03|9
1647973200000|2022-03-22 18:20:00|15257.34|15137.34|15256.74|15136.74|15257.34|15137.34|15256.55|15136.55|10
1647973210000|2022-03-22 18:20:10|15256.77|15136.77|15256.86|15136.86|15256.86|15136.86|15256.75|15136.75|8
1647973220000|2022-03-22 18:20:20|15256.58|15136.58|15255.24|15135.24|15257.1|15137.1|15255.24|15135.24|9
1647973230000|2022-03-22 18:20:30|15254.67|15134.67|15251.86|15131.86|15254.67|15134.67|15251.81|15131.81|10
1647973240000|2022-03-22 18:20:40|15252.09|15132.09|15251.85|15131.85|15252.09|15132.09|15251.49|15131.49|9
1647973250000|2022-03-22 18:20:50|15251.8|15131.8|15251.04|15131.04|15252|15132|15251.04|15131.04|10
1647973260000|2022-03-22 18:21:00|15251.06|15131.06|15250.76|15130.76|15251.6|15131.6|15250.62|15130.62|10
1647973270000|2022-03-22 18:21:10|15250.75|15130.75|15248.69|15128.69|15250.75|15130.75|15248.69|15128.69|10
1647973280000|2022-03-22 18:21:20|15248.94|15128.94|15247.51|15127.51|15248.94|15128.94|15247.51|15127.51|10
1647973290000|2022-03-22 18:21:30|15247.38|15127.38|15247.53|15127.53|15247.53|15127.53|15247.23|15127.23|7
1647973300000|2022-03-22 18:21:40|15248.01|15128.01|15247.66|15127.66|15248.01|15128.01|15247.66|15127.66|10
1647973310000|2022-03-22 18:21:50|15247.43|15127.43|15247.34|15127.34|15247.73|15127.73|15247.26|15127.26|10
1647973320000|2022-03-22 18:22:00|15247.33|15127.33|15245.82|15125.82|15247.33|15127.33|15245.82|15125.82|10
1647973330000|2022-03-22 18:22:10|15245.77|15125.77|15245.18|15125.18|15245.77|15125.77|15245.09|15125.09|9
1647973340000|2022-03-22 18:22:20|15245.23|15125.23|15245.86|15125.86|15246.11|15126.11|15244.99|15124.99|10
1647973350000|2022-03-22 18:22:30|15246.12|15126.12|15246.5|15126.5|15247.04|15127.04|15246.12|15126.12|10
1647973360000|2022-03-22 18:22:40|15246.65|15126.65|15247.93|15127.93|15247.93|15127.93|15246.65|15126.65|8
1647973370000|2022-03-22 18:22:50|15247.9|15127.9|15248.63|15128.63|15248.63|15128.63|15247.9|15127.9|7
1647973380000|2022-03-22 18:23:00|15248.55|15128.55|15247.87|15127.87|15248.69|15128.69|15247.67|15127.67|9
1647973390000|2022-03-22 18:23:10|15248.27|15128.27|15247.19|15127.19|15248.27|15128.27|15247.19|15127.19|10
1647973400000|2022-03-22 18:23:20|15247.25|15127.25|15245.59|15125.59|15247.25|15127.25|15245.54|15125.54|10
1647973410000|2022-03-22 18:23:30|15245.6|15125.6|15245.88|15125.88|15245.97|15125.97|15245.6|15125.6|5
1647973420000|2022-03-22 18:23:40|15245.34|15125.34|15238.04|15118.04|15245.99|15125.99|15238.04|15118.04|10
1647973430000|2022-03-22 18:23:50|15238.03|15118.03|15245.3|15125.3|15245.52|15125.52|15237.99|15117.99|10
1647973440000|2022-03-22 18:24:00|15244.75|15124.75|15244.31|15124.31|15245.1|15125.1|15244.31|15124.31|9
1647973450000|2022-03-22 18:24:10|15243.77|15123.77|15243.15|15123.15|15243.77|15123.77|15243.15|15123.15|10
1647973460000|2022-03-22 18:24:20|15242.79|15122.79|15241.4|15121.4|15242.98|15122.98|15241.34|15121.34|10
1647973470000|2022-03-22 18:24:30|15241.38|15121.38|15239.64|15119.64|15241.47|15121.47|15239.11|15119.11|10
1647973480000|2022-03-22 18:24:40|15239.57|15119.57|15236.18|15116.18|15239.57|15119.57|15236.18|15116.18|9
1647973490000|2022-03-22 18:24:50|15236.22|15116.22|15234.96|15114.96|15236.22|15116.22|15234.96|15114.96|9
1647973500000|2022-03-22 18:25:00|15234.88|15114.88|15234.89|15114.89|15234.89|15114.89|15234.03|15114.03|10
1647973510000|2022-03-22 18:25:10|15234.06|15114.06|15232.44|15112.44|15234.06|15114.06|15232.24|15112.24|10
1647973520000|2022-03-22 18:25:20|15232.34|15112.34|15232.36|15112.36|15232.46|15112.46|15232.16|15112.16|10
1647973530000|2022-03-22 18:25:30|15232.1|15112.1|15231.78|15111.78|15232.1|15112.1|15231.72|15111.72|10
1647973540000|2022-03-22 18:25:40|15231.64|15111.64|15233.63|15113.63|15233.64|15113.64|15231.39|15111.39|8
1647973550000|2022-03-22 18:25:50|15233.53|15113.53|15233.22|15113.22|15233.53|15113.53|15233.22|15113.22|9
1647973560000|2022-03-22 18:26:00|15233.13|15113.13|15231.7|15111.7|15233.13|15113.13|15231.66|15111.66|10
1647973570000|2022-03-22 18:26:10|15231.68|15111.68|15231.2|15111.2|15231.81|15111.81|15231.2|15111.2|9
1647973580000|2022-03-22 18:26:20|15231.15|15111.15|15226.33|15106.33|15231.15|15111.15|15226.33|15106.33|8
1647973590000|2022-03-22 18:26:30|15226.06|15106.06|15225.35|15105.35|15226.06|15106.06|15224.95|15104.95|10
1647973600000|2022-03-22 18:26:40|15225.32|15105.32|15224.89|15104.89|15225.73|15105.73|15224.84|15104.84|10
1647973610000|2022-03-22 18:26:50|15225.07|15105.07|15224.59|15104.59|15225.18|15105.18|15224.52|15104.52|10
1647973620000|2022-03-22 18:27:00|15224.45|15104.45|15223.95|15103.95|15224.45|15104.45|15223.57|15103.57|10
1647973630000|2022-03-22 18:27:10|15224.02|15104.02|15222.32|15102.32|15224.16|15104.16|15222.31|15102.31|9
1647973640000|2022-03-22 18:27:20|15222.63|15102.63|15222.2|15102.2|15222.75|15102.75|15222.09|15102.09|9
1647973650000|2022-03-22 18:27:30|15221.86|15101.86|15221.81|15101.81|15221.99|15101.99|15221.71|15101.71|10
1647973660000|2022-03-22 18:27:40|15221.76|15101.76|15220.93|15100.93|15221.89|15101.89|15220.93|15100.93|9
1647973670000|2022-03-22 18:27:50|15220.24|15100.24|15220.68|15100.68|15220.68|15100.68|15220.24|15100.24|10
1647973680000|2022-03-22 18:28:00|15220.89|15100.89|15219.79|15099.79|15220.89|15100.89|15219.79|15099.79|8
1647973690000|2022-03-22 18:28:10|15219.51|15099.51|15210.96|15090.96|15219.51|15099.51|15210.96|15090.96|10
1647973700000|2022-03-22 18:28:20|15210.38|15090.38|15211.57|15091.57|15211.57|15091.57|15209.65|15089.65|10
1647973710000|2022-03-22 18:28:30|15212.04|15092.04|15214.09|15094.09|15214.09|15094.09|15212.04|15092.04|9
1647973720000|2022-03-22 18:28:40|15214.58|15094.58|15215.94|15095.94|15216.14|15096.14|15214.58|15094.58|9
1647973730000|2022-03-22 18:28:50|15215.99|15095.99|15216.27|15096.27|15216.27|15096.27|15215.99|15095.99|10
1647973740000|2022-03-22 18:29:00|15216.32|15096.32|15218.14|15098.14|15218.14|15098.14|15216.32|15096.32|10
1647973750000|2022-03-22 18:29:10|15218.03|15098.03|15219|15099|15219|15099|15217.43|15097.43|10
1647973760000|2022-03-22 18:29:20|15218.72|15098.72|15220.19|15100.19|15220.34|15100.34|15218.24|15098.24|10
1647973770000|2022-03-22 18:29:30|15220.08|15100.08|15220.12|15100.12|15220.18|15100.18|15219.66|15099.66|10
1647973780000|2022-03-22 18:29:40|15220.28|15100.28|15220.16|15100.16|15220.28|15100.28|15219.6|15099.6|9
1647973790000|2022-03-22 18:29:50|15220.08|15100.08|15219.63|15099.63|15220.08|15100.08|15219.3|15099.3|10
1647973800000|2022-03-22 18:30:00|15219.69|15099.69|15218.39|15098.39|15219.69|15099.69|15218.39|15098.39|10
1647973810000|2022-03-22 18:30:10|15218.16|15098.16|15215.94|15095.94|15218.16|15098.16|15215.94|15095.94|10
1647973820000|2022-03-22 18:30:20|15215.97|15095.97|15214.05|15094.05|15215.97|15095.97|15214.05|15094.05|10
1647973830000|2022-03-22 18:30:30|15214.02|15094.02|15210.05|15090.05|15214.02|15094.02|15210|15090|10
1647973840000|2022-03-22 18:30:40|15209.95|15089.95|15206.49|15086.49|15209.95|15089.95|15206.49|15086.49|10
1647973850000|2022-03-22 18:30:50|15206.57|15086.57|15204.68|15084.68|15206.57|15086.57|15204.65|15084.65|10
1647973860000|2022-03-22 18:31:00|15204.71|15084.71|15205.11|15085.11|15205.24|15085.24|15204.45|15084.45|10
1647973870000|2022-03-22 18:31:10|15204.74|15084.74|15204.6|15084.6|15204.85|15084.85|15204.47|15084.47|10
1647973880000|2022-03-22 18:31:20|15204.89|15084.89|15205.32|15085.32|15205.32|15085.32|15204.82|15084.82|10
1647973890000|2022-03-22 18:31:30|15205.23|15085.23|15203.41|15083.41|15205.23|15085.23|15203.41|15083.41|9
1647973900000|2022-03-22 18:31:40|15203.35|15083.35|15200.98|15080.98|15203.36|15083.36|15200.98|15080.98|10
1647973910000|2022-03-22 18:31:50|15200.84|15080.84|15201.1|15081.1|15201.17|15081.17|15199.98|15079.98|9
1647973920000|2022-03-22 18:32:00|15200.95|15080.95|15200.97|15080.97|15202.01|15082.01|15200.95|15080.95|10
1647973930000|2022-03-22 18:32:10|15201.43|15081.43|15199.22|15079.22|15201.5|15081.5|15199.18|15079.18|9
1647973940000|2022-03-22 18:32:20|15199.5|15079.5|15200.94|15080.94|15200.94|15080.94|15199.5|15079.5|8
1647973950000|2022-03-22 18:32:30|15200.66|15080.66|15200.69|15080.69|15201.1|15081.1|15200.54|15080.54|10
1647973960000|2022-03-22 18:32:40|15200.61|15080.61|15199.96|15079.96|15200.61|15080.61|15199.71|15079.71|10
1647973970000|2022-03-22 18:32:50|15199.98|15079.98|15198.22|15078.22|15199.98|15079.98|15198.22|15078.22|9
1647973980000|2022-03-22 18:33:00|15198.26|15078.26|15199.34|15079.34|15199.56|15079.56|15198.26|15078.26|8
1647973990000|2022-03-22 18:33:10|15199.43|15079.43|15199.65|15079.65|15199.97|15079.97|15199.42|15079.42|10
1647974000000|2022-03-22 18:33:20|15199.82|15079.82|15198.26|15078.26|15199.97|15079.97|15198.26|15078.26|8
1647974010000|2022-03-22 18:33:30|15198.34|15078.34|15197.44|15077.44|15198.34|15078.34|15197.44|15077.44|9
1647974020000|2022-03-22 18:33:40|15197.42|15077.42|15197.96|15077.96|15198.03|15078.03|15196.88|15076.88|10
1647974030000|2022-03-22 18:33:50|15198.13|15078.13|15197.92|15077.92|15198.29|15078.29|15197.6|15077.6|10
1647974040000|2022-03-22 18:34:00|15197.91|15077.91|15197.37|15077.37|15198.2|15078.2|15197.08|15077.08|10
1647974050000|2022-03-22 18:34:10|15197.26|15077.26|15198.01|15078.01|15198.08|15078.08|15197.26|15077.26|8
1647974060000|2022-03-22 18:34:20|15198.08|15078.08|15198.28|15078.28|15198.28|15078.28|15197.96|15077.96|7
1647974070000|2022-03-22 18:34:30|15198.4|15078.4|15200.34|15080.34|15200.34|15080.34|15198.4|15078.4|10
1647974080000|2022-03-22 18:34:40|15200.22|15080.22|15201.53|15081.53|15201.53|15081.53|15200.22|15080.22|8
1647974090000|2022-03-22 18:34:50|15201.41|15081.41|15201.63|15081.63|15201.64|15081.64|15201.1|15081.1|10
1647974100000|2022-03-22 18:35:00|15201.62|15081.62|15202.13|15082.13|15202.14|15082.14|15201.51|15081.51|9
1647974110000|2022-03-22 18:35:10|15202.73|15082.73|15204.59|15084.59|15204.59|15084.59|15202.73|15082.73|10
1647974120000|2022-03-22 18:35:20|15204.89|15084.89|15207.26|15087.26|15207.26|15087.26|15204.04|15084.04|10
1647974130000|2022-03-22 18:35:30|15207.6|15087.6|15208.07|15088.07|15208.1|15088.1|15206.66|15086.66|10
1647974140000|2022-03-22 18:35:40|15208.1|15088.1|15207.07|15087.07|15208.1|15088.1|15207.07|15087.07|10
1647974150000|2022-03-22 18:35:50|15206.95|15086.95|15208.72|15088.72|15208.72|15088.72|15206.38|15086.38|10
1647974160000|2022-03-22 18:36:00|15208.86|15088.86|15211.64|15091.64|15211.64|15091.64|15208.52|15088.52|10
1647974170000|2022-03-22 18:36:10|15211.87|15091.87|15212.91|15092.91|15213.09|15093.09|15211.87|15091.87|8
1647974180000|2022-03-22 18:36:20|15212.84|15092.84|15212.7|15092.7|15213.72|15093.72|15212.7|15092.7|8
1647974190000|2022-03-22 18:36:30|15212.8|15092.8|15214.48|15094.48|15214.61|15094.61|15212.8|15092.8|10
1647974200000|2022-03-22 18:36:40|15214.64|15094.64|15215.2|15095.2|15215.38|15095.38|15214.64|15094.64|10
1647974210000|2022-03-22 18:36:50|15215.15|15095.15|15214.87|15094.87|15215.49|15095.49|15214.57|15094.57|10
1647974220000|2022-03-22 18:37:00|15214.75|15094.75|15214.39|15094.39|15214.83|15094.83|15214.39|15094.39|10
1647974230000|2022-03-22 18:37:10|15214.31|15094.31|15211.88|15091.88|15214.31|15094.31|15211.75|15091.75|10
1647974240000|2022-03-22 18:37:20|15211.43|15091.43|15211|15091|15211.43|15091.43|15210.88|15090.88|8
1647974250000|2022-03-22 18:37:30|15211.02|15091.02|15211.97|15091.97|15212.13|15092.13|15211.02|15091.02|10
1647974260000|2022-03-22 18:37:40|15212|15092|15211.95|15091.95|15212.07|15092.07|15211.95|15091.95|6
1647974270000|2022-03-22 18:37:50|15212.14|15092.14|15211.76|15091.76|15212.83|15092.83|15211.76|15091.76|10
1647974280000|2022-03-22 18:38:00|15211.61|15091.61|15212.12|15092.12|15212.15|15092.15|15211.59|15091.59|10
1647974290000|2022-03-22 18:38:10|15212.04|15092.04|15212.27|15092.27|15212.79|15092.79|15212.04|15092.04|10
1647974300000|2022-03-22 18:38:20|15212.36|15092.36|15212.44|15092.44|15212.44|15092.44|15212.07|15092.07|7
1647974310000|2022-03-22 18:38:30|15212.49|15092.49|15211.23|15091.23|15212.49|15092.49|15211.06|15091.06|9
1647974320000|2022-03-22 18:38:40|15211.15|15091.15|15210.86|15090.86|15211.15|15091.15|15210.78|15090.78|10
1647974330000|2022-03-22 18:38:50|15210.91|15090.91|15211.19|15091.19|15211.19|15091.19|15210.73|15090.73|10
1647974340000|2022-03-22 18:39:00|15211.12|15091.12|15211.42|15091.42|15211.42|15091.42|15210.98|15090.98|9
1647974350000|2022-03-22 18:39:10|15211.45|15091.45|15210.85|15090.85|15211.45|15091.45|15210.65|15090.65|10
1647974360000|2022-03-22 18:39:20|15210.6|15090.6|15210.64|15090.64|15210.75|15090.75|15209.86|15089.86|10
1647974370000|2022-03-22 18:39:30|15210.62|15090.62|15210.21|15090.21|15210.62|15090.62|15210.21|15090.21|10
1647974380000|2022-03-22 18:39:40|15210.23|15090.23|15207.64|15087.64|15210.23|15090.23|15207.64|15087.64|9
1647974390000|2022-03-22 18:39:50|15207.67|15087.67|15207.45|15087.45|15207.67|15087.67|15206.9|15086.9|9
1647974400000|2022-03-22 18:40:00|15207.65|15087.65|15206.18|15086.18|15207.82|15087.82|15206.18|15086.18|10
1647974410000|2022-03-22 18:40:10|15206.2|15086.2|15204.77|15084.77|15206.2|15086.2|15204.77|15084.77|9
1647974420000|2022-03-22 18:40:20|15204.8|15084.8|15205.38|15085.38|15205.38|15085.38|15204.5|15084.5|8
1647974430000|2022-03-22 18:40:30|15205.31|15085.31|15205.66|15085.66|15205.98|15085.98|15205.31|15085.31|9
1647974440000|2022-03-22 18:40:40|15205.71|15085.71|15205.71|15085.71|15206.39|15086.39|15205.7|15085.7|10
1647974450000|2022-03-22 18:40:50|15206|15086|15206.14|15086.14|15206.14|15086.14|15205.73|15085.73|10
1647974460000|2022-03-22 18:41:00|15206.37|15086.37|15206.44|15086.44|15206.44|15086.44|15206.3|15086.3|6
1647974470000|2022-03-22 18:41:10|15206.51|15086.51|15205.58|15085.58|15206.54|15086.54|15205.58|15085.58|9
1647974480000|2022-03-22 18:41:20|15205.79|15085.79|15205.62|15085.62|15206.3|15086.3|15205.5|15085.5|9
1647974490000|2022-03-22 18:41:30|15205.73|15085.73|15205.51|15085.51|15206.01|15086.01|15205.44|15085.44|9
1647974500000|2022-03-22 18:41:40|15205.38|15085.38|15205.72|15085.72|15205.72|15085.72|15205.38|15085.38|10
1647974510000|2022-03-22 18:41:50|15205.69|15085.69|15206|15086|15206.15|15086.15|15205.69|15085.69|7
1647974520000|2022-03-22 18:42:00|15206.15|15086.15|15206.93|15086.93|15206.93|15086.93|15205.84|15085.84|10
1647974530000|2022-03-22 18:42:10|15206.99|15086.99|15206.92|15086.92|15207.02|15087.02|15206.04|15086.04|10
1647974540000|2022-03-22 18:42:20|15207.09|15087.09|15208.26|15088.26|15208.26|15088.26|15207.09|15087.09|8
1647974550000|2022-03-22 18:42:30|15208.21|15088.21|15208.88|15088.88|15209.23|15089.23|15208.21|15088.21|10
1647974560000|2022-03-22 18:42:40|15209.1|15089.1|15209.45|15089.45|15209.89|15089.89|15209.08|15089.08|9
1647974570000|2022-03-22 18:42:50|15209.54|15089.54|15210.05|15090.05|15210.24|15090.24|15209.54|15089.54|8
1647974580000|2022-03-22 18:43:00|15210.18|15090.18|15210.79|15090.79|15210.85|15090.85|15210.18|15090.18|9
1647974590000|2022-03-22 18:43:10|15210.37|15090.37|15211.12|15091.12|15211.12|15091.12|15210.36|15090.36|9
1647974600000|2022-03-22 18:43:20|15211.08|15091.08|15212.75|15092.75|15212.79|15092.79|15211.08|15091.08|9
1647974610000|2022-03-22 18:43:30|15212.48|15092.48|15212.23|15092.23|15212.6|15092.6|15211.57|15091.57|9
1647974620000|2022-03-22 18:43:40|15212.09|15092.09|15210.95|15090.95|15212.21|15092.21|15210.95|15090.95|8
1647974630000|2022-03-22 18:43:50|15210.9|15090.9|15210.99|15090.99|15211.15|15091.15|15210.71|15090.71|9
1647974640000|2022-03-22 18:44:00|15211.03|15091.03|15212.04|15092.04|15212.41|15092.41|15211.03|15091.03|10
1647974650000|2022-03-22 18:44:10|15212.24|15092.24|15211.28|15091.28|15212.31|15092.31|15211.28|15091.28|10
1647974660000|2022-03-22 18:44:20|15211.09|15091.09|15210.64|15090.64|15211.18|15091.18|15210.64|15090.64|7
1647974670000|2022-03-22 18:44:30|15210.22|15090.22|15210.29|15090.29|15210.3|15090.3|15209.86|15089.86|8
1647974680000|2022-03-22 18:44:40|15210.6|15090.6|15210.76|15090.76|15211.02|15091.02|15210.6|15090.6|9
1647974690000|2022-03-22 18:44:50|15210.82|15090.82|15211.34|15091.34|15211.34|15091.34|15210.6|15090.6|9
1647974700000|2022-03-22 18:45:00|15211.23|15091.23|15210.78|15090.78|15211.42|15091.42|15210.78|15090.78|8
1647974710000|2022-03-22 18:45:10|15210.81|15090.81|15209|15089|15210.81|15090.81|15209|15089|8
1647974720000|2022-03-22 18:45:20|15208.51|15088.51|15205.02|15085.02|15208.51|15088.51|15204.91|15084.91|9
1647974730000|2022-03-22 18:45:30|15205.03|15085.03|15205.52|15085.52|15205.53|15085.53|15205.03|15085.03|10
1647974740000|2022-03-22 18:45:40|15205.49|15085.49|15206.01|15086.01|15206.01|15086.01|15205.49|15085.49|8
1647974750000|2022-03-22 18:45:50|15206.04|15086.04|15207.13|15087.13|15207.73|15087.73|15205.99|15085.99|9
1647974760000|2022-03-22 18:46:00|15207.14|15087.14|15209.05|15089.05|15209.3|15089.3|15207.14|15087.14|8
1647974770000|2022-03-22 18:46:10|15208.83|15088.83|15208.79|15088.79|15209.95|15089.95|15208.79|15088.79|10
1647974780000|2022-03-22 18:46:20|15208.88|15088.88|15207.69|15087.69|15208.9|15088.9|15207.59|15087.59|9
1647974790000|2022-03-22 18:46:30|15207.82|15087.82|15207.36|15087.36|15207.82|15087.82|15207.36|15087.36|8
1647974800000|2022-03-22 18:46:40|15206.85|15086.85|15206.9|15086.9|15207.31|15087.31|15206.83|15086.83|9
1647974810000|2022-03-22 18:46:50|15207.04|15087.04|15207.07|15087.07|15207.32|15087.32|15206.92|15086.92|10
1647974820000|2022-03-22 18:47:00|15207.01|15087.01|15207.53|15087.53|15207.56|15087.56|15206.99|15086.99|10
1647974830000|2022-03-22 18:47:10|15207.84|15087.84|15207.81|15087.81|15207.86|15087.86|15207.77|15087.77|6
1647974840000|2022-03-22 18:47:20|15207.8|15087.8|15207.92|15087.92|15209.03|15089.03|15207.58|15087.58|9
1647974850000|2022-03-22 18:47:30|15208.16|15088.16|15208.29|15088.29|15208.54|15088.54|15208.07|15088.07|10
1647974860000|2022-03-22 18:47:40|15208.28|15088.28|15205.24|15085.24|15208.28|15088.28|15205.15|15085.15|9
1647974870000|2022-03-22 18:47:50|15205.11|15085.11|15206.21|15086.21|15206.21|15086.21|15205.11|15085.11|5
1647974880000|2022-03-22 18:48:00|15206.09|15086.09|15205.03|15085.03|15206.09|15086.09|15204.85|15084.85|9
1647974890000|2022-03-22 18:48:10|15204.81|15084.81|15205.08|15085.08|15205.12|15085.12|15204.72|15084.72|9
1647974900000|2022-03-22 18:48:20|15205.03|15085.03|15204.1|15084.1|15205.35|15085.35|15204.1|15084.1|8
1647974910000|2022-03-22 18:48:30|15204.43|15084.43|15204.83|15084.83|15204.83|15084.83|15204.4|15084.4|9
1647974920000|2022-03-22 18:48:40|15204.93|15084.93|15205.74|15085.74|15205.75|15085.75|15204.28|15084.28|10
1647974930000|2022-03-22 18:48:50|15205.4|15085.4|15204.63|15084.63|15205.4|15085.4|15204.63|15084.63|9
1647974940000|2022-03-22 18:49:00|15204.38|15084.38|15204.19|15084.19|15204.45|15084.45|15204.18|15084.18|10
1647974950000|2022-03-22 18:49:10|15204.15|15084.15|15204.58|15084.58|15204.58|15084.58|15204.12|15084.12|10
1647974960000|2022-03-22 18:49:20|15204.74|15084.74|15205.24|15085.24|15205.24|15085.24|15204.58|15084.58|10
1647974970000|2022-03-22 18:49:30|15205.41|15085.41|15205.99|15085.99|15205.99|15085.99|15205.33|15085.33|10
1647974980000|2022-03-22 18:49:40|15205.92|15085.92|15205.76|15085.76|15205.98|15085.98|15205.51|15085.51|10
1647974990000|2022-03-22 18:49:50|15205.8|15085.8|15207.01|15087.01|15207.01|15087.01|15205.79|15085.79|10
1647975000000|2022-03-22 18:50:00|15207.56|15087.56|15209.17|15089.17|15209.17|15089.17|15207.56|15087.56|9
1647975010000|2022-03-22 18:50:10|15209.04|15089.04|15210.36|15090.36|15210.52|15090.52|15209.04|15089.04|10
1647975020000|2022-03-22 18:50:20|15210.85|15090.85|15211.54|15091.54|15212.08|15092.08|15210.82|15090.82|10
1647975030000|2022-03-22 18:50:30|15211.49|15091.49|15210.99|15090.99|15211.49|15091.49|15210.99|15090.99|8
1647975040000|2022-03-22 18:50:40|15211.06|15091.06|15211.35|15091.35|15211.43|15091.43|15211.04|15091.04|9
1647975050000|2022-03-22 18:50:50|15211.21|15091.21|15211.5|15091.5|15211.53|15091.53|15211.11|15091.11|10
1647975060000|2022-03-22 18:51:00|15211.46|15091.46|15210.69|15090.69|15211.46|15091.46|15210.52|15090.52|10
1647975070000|2022-03-22 18:51:10|15210.52|15090.52|15211.45|15091.45|15211.49|15091.49|15210.52|15090.52|7
1647975080000|2022-03-22 18:51:20|15211.39|15091.39|15211.36|15091.36|15211.39|15091.39|15210.84|15090.84|9
1647975090000|2022-03-22 18:51:30|15211.39|15091.39|15211.38|15091.38|15211.43|15091.43|15211.26|15091.26|8
1647975100000|2022-03-22 18:51:40|15211.35|15091.35|15211.73|15091.73|15211.73|15091.73|15211.23|15091.23|9
1647975110000|2022-03-22 18:51:50|15212.03|15092.03|15212.31|15092.31|15212.33|15092.33|15212.03|15092.03|10
1647975120000|2022-03-22 18:52:00|15212.46|15092.46|15212.06|15092.06|15213.14|15093.14|15212.06|15092.06|9
1647975130000|2022-03-22 18:52:10|15211.94|15091.94|15212.26|15092.26|15212.38|15092.38|15211.94|15091.94|9
1647975140000|2022-03-22 18:52:20|15212.48|15092.48|15213.07|15093.07|15213.07|15093.07|15212.48|15092.48|10
1647975150000|2022-03-22 18:52:30|15213.1|15093.1|15212.9|15092.9|15213.1|15093.1|15212.9|15092.9|5
1647975160000|2022-03-22 18:52:40|15213.29|15093.29|15215.3|15095.3|15215.3|15095.3|15213.13|15093.13|10
1647975170000|2022-03-22 18:52:50|15215.49|15095.49|15217.85|15097.85|15217.85|15097.85|15215.49|15095.49|10
1647975180000|2022-03-22 18:53:00|15217.54|15097.54|15217.28|15097.28|15218.03|15098.03|15216.47|15096.47|10
1647975190000|2022-03-22 18:53:10|15217.31|15097.31|15218.65|15098.65|15218.65|15098.65|15217.31|15097.31|9
1647975200000|2022-03-22 18:53:20|15218.71|15098.71|15219.51|15099.51|15219.64|15099.64|15218.54|15098.54|10
1647975210000|2022-03-22 18:53:30|15219.54|15099.54|15220.12|15100.12|15220.12|15100.12|15219.11|15099.11|10
1647975220000|2022-03-22 18:53:40|15220.14|15100.14|15219.96|15099.96|15220.14|15100.14|15219.67|15099.67|10
1647975230000|2022-03-22 18:53:50|15219.85|15099.85|15219.91|15099.91|15219.93|15099.93|15219.71|15099.71|9
1647975240000|2022-03-22 18:54:00|15220.17|15100.17|15219.52|15099.52|15220.38|15100.38|15219.52|15099.52|10
1647975250000|2022-03-22 18:54:10|15219.51|15099.51|15218.14|15098.14|15219.51|15099.51|15218.14|15098.14|9
1647975260000|2022-03-22 18:54:20|15218.13|15098.13|15218.51|15098.51|15218.51|15098.51|15217.97|15097.97|10
1647975270000|2022-03-22 18:54:30|15218.28|15098.28|15218.25|15098.25|15219.21|15099.21|15218.25|15098.25|8
1647975280000|2022-03-22 18:54:40|15218.36|15098.36|15216.66|15096.66|15218.36|15098.36|15216.66|15096.66|10
1647975290000|2022-03-22 18:54:50|15216.33|15096.33|15215.63|15095.63|15216.33|15096.33|15215.56|15095.56|9
1647975300000|2022-03-22 18:55:00|15216.08|15096.08|15215.51|15095.51|15216.25|15096.25|15215.51|15095.51|10
1647975310000|2022-03-22 18:55:10|15215.34|15095.34|15214.8|15094.8|15215.34|15095.34|15214.8|15094.8|9
1647975320000|2022-03-22 18:55:20|15215.32|15095.32|15216.38|15096.38|15216.38|15096.38|15215.32|15095.32|10
1647975330000|2022-03-22 18:55:30|15216.48|15096.48|15215.79|15095.79|15216.48|15096.48|15215.67|15095.67|10
1647975340000|2022-03-22 18:55:40|15215.9|15095.9|15217.14|15097.14|15217.22|15097.22|15215.9|15095.9|10
1647975350000|2022-03-22 18:55:50|15217.29|15097.29|15217.98|15097.98|15217.99|15097.99|15217.29|15097.29|10
1647975360000|2022-03-22 18:56:00|15217.83|15097.83|15219.58|15099.58|15219.62|15099.62|15217.76|15097.76|10
1647975370000|2022-03-22 18:56:10|15219.14|15099.14|15219.97|15099.97|15219.97|15099.97|15219.14|15099.14|10
1647975380000|2022-03-22 18:56:20|15220.46|15100.46|15221.96|15101.96|15222.1|15102.1|15220.46|15100.46|8
1647975390000|2022-03-22 18:56:30|15221.99|15101.99|15223.47|15103.47|15223.47|15103.47|15221.99|15101.99|8
1647975400000|2022-03-22 18:56:40|15223.81|15103.81|15224.65|15104.65|15224.65|15104.65|15223.81|15103.81|10
1647975410000|2022-03-22 18:56:50|15224.25|15104.25|15224.81|15104.81|15224.99|15104.99|15224.25|15104.25|10
1647975420000|2022-03-22 18:57:00|15225.06|15105.06|15225.82|15105.82|15225.82|15105.82|15224.91|15104.91|10
1647975430000|2022-03-22 18:57:10|15226.32|15106.32|15227.15|15107.15|15227.15|15107.15|15226.32|15106.32|8
1647975440000|2022-03-22 18:57:20|15227.09|15107.09|15228.08|15108.08|15228.13|15108.13|15227.09|15107.09|9
1647975450000|2022-03-22 18:57:30|15228.44|15108.44|15227.83|15107.83|15228.44|15108.44|15227.31|15107.31|10
1647975460000|2022-03-22 18:57:40|15228.03|15108.03|15227.13|15107.13|15228.06|15108.06|15226.94|15106.94|10
1647975470000|2022-03-22 18:57:50|15227.17|15107.17|15226.96|15106.96|15227.44|15107.44|15226.96|15106.96|6
1647975480000|2022-03-22 18:58:00|15226.94|15106.94|15226.05|15106.05|15227.06|15107.06|15226.05|15106.05|10
1647975490000|2022-03-22 18:58:10|15226.27|15106.27|15226.38|15106.38|15226.38|15106.38|15225.92|15105.92|9
1647975500000|2022-03-22 18:58:20|15226.42|15106.42|15226.6|15106.6|15226.68|15106.68|15226.18|15106.18|9
1647975510000|2022-03-22 18:58:30|15226.36|15106.36|15227.25|15107.25|15227.25|15107.25|15226.07|15106.07|7
1647975520000|2022-03-22 18:58:40|15227.17|15107.17|15227.2|15107.2|15227.83|15107.83|15227.17|15107.17|10
1647975530000|2022-03-22 18:58:50|15227.07|15107.07|15227.24|15107.24|15227.24|15107.24|15226.58|15106.58|10
1647975540000|2022-03-22 18:59:00|15227.12|15107.12|15226.5|15106.5|15227.32|15107.32|15226.5|15106.5|10
1647975550000|2022-03-22 18:59:10|15226.76|15106.76|15227.59|15107.59|15227.59|15107.59|15226.75|15106.75|10
1647975560000|2022-03-22 18:59:20|15226.89|15106.89|15226.21|15106.21|15226.93|15106.93|15226.21|15106.21|9
1647975570000|2022-03-22 18:59:30|15226.34|15106.34|15226.75|15106.75|15226.86|15106.86|15226.14|15106.14|9
1647975580000|2022-03-22 18:59:40|15226.79|15106.79|15226.6|15106.6|15227.06|15107.06|15226.43|15106.43|9
1647975590000|2022-03-22 18:59:50|15226.57|15106.57|15225.76|15105.76|15226.6|15106.6|15225.76|15105.76|8
1647975600000|2022-03-22 19:00:00|15225.04|15105.04|15222.43|15102.43|15225.04|15105.04|15222.34|15102.34|10
1647975610000|2022-03-22 19:00:10|15222.59|15102.59|15223.86|15103.86|15223.86|15103.86|15222.51|15102.51|9
1647975620000|2022-03-22 19:00:20|15224.07|15104.07|15225.68|15105.68|15225.68|15105.68|15224.07|15104.07|9
1647975630000|2022-03-22 19:00:30|15226.24|15106.24|15226.72|15106.72|15226.83|15106.83|15226.24|15106.24|9
1647975640000|2022-03-22 19:00:40|15226.74|15106.74|15225.25|15105.25|15226.76|15106.76|15225.25|15105.25|9
1647975650000|2022-03-22 19:00:50|15224.99|15104.99|15223.47|15103.47|15224.99|15104.99|15223.47|15103.47|9
1647975660000|2022-03-22 19:01:00|15223.59|15103.59|15223.54|15103.54|15223.89|15103.89|15223.4|15103.4|10
1647975670000|2022-03-22 19:01:10|15223.03|15103.03|15222.63|15102.63|15223.4|15103.4|15222.59|15102.59|10
1647975680000|2022-03-22 19:01:20|15222.6|15102.6|15222.59|15102.59|15222.83|15102.83|15221.4|15101.4|10
1647975690000|2022-03-22 19:01:30|15222.57|15102.57|15222.64|15102.64|15222.69|15102.69|15222.24|15102.24|10
1647975700000|2022-03-22 19:01:40|15222.36|15102.36|15221.83|15101.83|15222.36|15102.36|15221.83|15101.83|10
1647975710000|2022-03-22 19:01:50|15221.65|15101.65|15221.58|15101.58|15221.65|15101.65|15221.31|15101.31|9
1647975720000|2022-03-22 19:02:00|15221.57|15101.57|15222.08|15102.08|15222.08|15102.08|15221.56|15101.56|9
1647975730000|2022-03-22 19:02:10|15222.04|15102.04|15221.86|15101.86|15222.31|15102.31|15221.41|15101.41|10
1647975740000|2022-03-22 19:02:20|15221.92|15101.92|15222.49|15102.49|15222.49|15102.49|15221.83|15101.83|10
1647975750000|2022-03-22 19:02:30|15222.5|15102.5|15221.9|15101.9|15222.66|15102.66|15221.9|15101.9|7
1647975760000|2022-03-22 19:02:40|15221.96|15101.96|15222.65|15102.65|15222.76|15102.76|15221.78|15101.78|8
1647975770000|2022-03-22 19:02:50|15223.08|15103.08|15223.67|15103.67|15223.67|15103.67|15222.9|15102.9|10
1647975780000|2022-03-22 19:03:00|15224.34|15104.34|15226.67|15106.67|15226.67|15106.67|15224.34|15104.34|10
1647975790000|2022-03-22 19:03:10|15227.34|15107.34|15228.6|15108.6|15228.6|15108.6|15227.34|15107.34|10
1647975800000|2022-03-22 19:03:20|15228.77|15108.77|15228.96|15108.96|15229.14|15109.14|15228.76|15108.76|10
1647975810000|2022-03-22 19:03:30|15229.31|15109.31|15228.69|15108.69|15229.57|15109.57|15228.31|15108.31|9
1647975820000|2022-03-22 19:03:40|15228.81|15108.81|15229.49|15109.49|15229.49|15109.49|15228.45|15108.45|10
1647975830000|2022-03-22 19:03:50|15229.74|15109.74|15228.86|15108.86|15229.74|15109.74|15228.75|15108.75|10
1647975840000|2022-03-22 19:04:00|15228.9|15108.9|15228.93|15108.93|15229.15|15109.15|15228.83|15108.83|10
1647975850000|2022-03-22 19:04:10|15229.46|15109.46|15229.66|15109.66|15229.7|15109.7|15229.44|15109.44|10
1647975860000|2022-03-22 19:04:20|15229.85|15109.85|15230.4|15110.4|15230.4|15110.4|15229.85|15109.85|10
1647975870000|2022-03-22 19:04:30|15230.56|15110.56|15231.47|15111.47|15231.47|15111.47|15230.56|15110.56|8
1647975880000|2022-03-22 19:04:40|15231.41|15111.41|15232.1|15112.1|15232.1|15112.1|15231.41|15111.41|10
1647975890000|2022-03-22 19:04:50|15232.18|15112.18|15233.42|15113.42|15233.59|15113.59|15232.09|15112.09|10
1647975900000|2022-03-22 19:05:00|15233.76|15113.76|15234.16|15114.16|15234.16|15114.16|15233.11|15113.11|10
1647975910000|2022-03-22 19:05:10|15233.78|15113.78|15232.69|15112.69|15233.78|15113.78|15232.55|15112.55|9
1647975920000|2022-03-22 19:05:20|15232.49|15112.49|15231.59|15111.59|15232.49|15112.49|15231.07|15111.07|10
1647975930000|2022-03-22 19:05:30|15231.54|15111.54|15230.71|15110.71|15231.73|15111.73|15230.71|15110.71|9
1647975940000|2022-03-22 19:05:40|15230.38|15110.38|15232.12|15112.12|15232.12|15112.12|15229.87|15109.87|10
1647975950000|2022-03-22 19:05:50|15233.33|15113.33|15234.93|15114.93|15234.93|15114.93|15233.22|15113.22|10
1647975960000|2022-03-22 19:06:00|15235.49|15115.49|15238.72|15118.72|15238.78|15118.78|15235.49|15115.49|10
1647975970000|2022-03-22 19:06:10|15238.43|15118.43|15239.7|15119.7|15239.7|15119.7|15237.85|15117.85|10
1647975980000|2022-03-22 19:06:20|15239.82|15119.82|15241.86|15121.86|15242.19|15122.19|15239.82|15119.82|9
1647975990000|2022-03-22 19:06:30|15241.68|15121.68|15242.16|15122.16|15242.18|15122.18|15241.53|15121.53|10
1647976000000|2022-03-22 19:06:40|15242.14|15122.14|15243.56|15123.56|15243.56|15123.56|15242.14|15122.14|10
1647976010000|2022-03-22 19:06:50|15243.8|15123.8|15245.19|15125.19|15245.19|15125.19|15243.8|15123.8|9
1647976020000|2022-03-22 19:07:00|15245.34|15125.34|15246.54|15126.54|15246.54|15126.54|15245.34|15125.34|10
1647976030000|2022-03-22 19:07:10|15246.81|15126.81|15246.25|15126.25|15246.85|15126.85|15246.25|15126.25|10
1647976040000|2022-03-22 19:07:20|15246.13|15126.13|15248.02|15128.02|15248.02|15128.02|15245.24|15125.24|10
1647976050000|2022-03-22 19:07:30|15248.26|15128.26|15249.24|15129.24|15249.47|15129.47|15248.26|15128.26|10
1647976060000|2022-03-22 19:07:40|15249.16|15129.16|15249.13|15129.13|15249.26|15129.26|15248.92|15128.92|10
1647976070000|2022-03-22 19:07:50|15248.76|15128.76|15249.73|15129.73|15249.76|15129.76|15248.54|15128.54|10
1647976080000|2022-03-22 19:08:00|15249.74|15129.74|15250.88|15130.88|15250.88|15130.88|15249.74|15129.74|10
1647976090000|2022-03-22 19:08:10|15251.68|15131.68|15253.31|15133.31|15253.52|15133.52|15251.56|15131.56|10
1647976100000|2022-03-22 19:08:20|15253.52|15133.52|15254.84|15134.84|15255.06|15135.06|15253.52|15133.52|10
1647976110000|2022-03-22 19:08:30|15255.32|15135.32|15255.68|15135.68|15255.78|15135.78|15254.68|15134.68|10
1647976120000|2022-03-22 19:08:40|15255.47|15135.47|15255.83|15135.83|15256.27|15136.27|15255.44|15135.44|10
1647976130000|2022-03-22 19:08:50|15256.23|15136.23|15256.23|15136.23|15256.59|15136.59|15255.93|15135.93|9
1647976140000|2022-03-22 19:09:00|15255.9|15135.9|15255.56|15135.56|15256.19|15136.19|15255.49|15135.49|10
1647976150000|2022-03-22 19:09:10|15255.58|15135.58|15255.23|15135.23|15255.95|15135.95|15255.23|15135.23|9
1647976160000|2022-03-22 19:09:20|15255.8|15135.8|15255.82|15135.82|15256.15|15136.15|15255.52|15135.52|10
1647976170000|2022-03-22 19:09:30|15255.43|15135.43|15256.13|15136.13|15256.3|15136.3|15255.43|15135.43|8
1647976180000|2022-03-22 19:09:40|15255.99|15135.99|15257.65|15137.65|15257.65|15137.65|15255.99|15135.99|9
1647976190000|2022-03-22 19:09:50|15257.6|15137.6|15257.35|15137.35|15257.69|15137.69|15257.24|15137.24|10
1647976200000|2022-03-22 19:10:00|15257.34|15137.34|15257.1|15137.1|15257.7|15137.7|15257.1|15137.1|10
1647976210000|2022-03-22 19:10:10|15257.03|15137.03|15258.27|15138.27|15258.27|15138.27|15257.03|15137.03|10
1647976220000|2022-03-22 19:10:20|15257.89|15137.89|15258.88|15138.88|15259.08|15139.08|15257.84|15137.84|10
1647976230000|2022-03-22 19:10:30|15259.21|15139.21|15259.1|15139.1|15259.21|15139.21|15258.98|15138.98|8
1647976240000|2022-03-22 19:10:40|15259.02|15139.02|15259.01|15139.01|15259.24|15139.24|15258.68|15138.68|10
1647976250000|2022-03-22 19:10:50|15258.9|15138.9|15259.04|15139.04|15259.3|15139.3|15258.9|15138.9|10
1647976260000|2022-03-22 19:11:00|15258.93|15138.93|15257.33|15137.33|15259.06|15139.06|15257.33|15137.33|9
1647976270000|2022-03-22 19:11:10|15256.84|15136.84|15256.41|15136.41|15256.84|15136.84|15256.32|15136.32|8
1647976280000|2022-03-22 19:11:20|15256.42|15136.42|15256.77|15136.77|15257.3|15137.3|15256.26|15136.26|10
1647976290000|2022-03-22 19:11:30|15258.63|15138.63|15260.28|15140.28|15260.41|15140.41|15258.62|15138.62|10
1647976300000|2022-03-22 19:11:40|15260.3|15140.3|15259.91|15139.91|15260.49|15140.49|15259.91|15139.91|10
1647976310000|2022-03-22 19:11:50|15260.42|15140.42|15259.86|15139.86|15260.42|15140.42|15259.82|15139.82|10
1647976320000|2022-03-22 19:12:00|15259.95|15139.95|15259.69|15139.69|15260.14|15140.14|15259.07|15139.07|10
1647976330000|2022-03-22 19:12:10|15258.77|15138.77|15259.25|15139.25|15259.5|15139.5|15258.77|15138.77|9
1647976340000|2022-03-22 19:12:20|15259.31|15139.31|15258.32|15138.32|15259.31|15139.31|15258.32|15138.32|10
1647976350000|2022-03-22 19:12:30|15258.44|15138.44|15258.8|15138.8|15258.82|15138.82|15258.33|15138.33|7
1647976360000|2022-03-22 19:12:40|15259.06|15139.06|15259|15139|15259.26|15139.26|15258.81|15138.81|9
1647976370000|2022-03-22 19:12:50|15258.91|15138.91|15260.66|15140.66|15260.66|15140.66|15258.91|15138.91|10
1647976380000|2022-03-22 19:13:00|15260.51|15140.51|15261.82|15141.82|15261.89|15141.89|15260.48|15140.48|10
1647976390000|2022-03-22 19:13:10|15261.71|15141.71|15261.22|15141.22|15261.71|15141.71|15261.22|15141.22|7
1647976400000|2022-03-22 19:13:20|15261.18|15141.18|15260.14|15140.14|15261.66|15141.66|15260.14|15140.14|9
1647976410000|2022-03-22 19:13:30|15261.22|15141.22|15261.27|15141.27|15261.5|15141.5|15260.91|15140.91|10
1647976420000|2022-03-22 19:13:40|15261.3|15141.3|15261.02|15141.02|15261.37|15141.37|15261.02|15141.02|10
1647976430000|2022-03-22 19:13:50|15261.18|15141.18|15261.78|15141.78|15261.78|15141.78|15261.18|15141.18|8
1647976440000|2022-03-22 19:14:00|15261.79|15141.79|15261.75|15141.75|15262.45|15142.45|15261.74|15141.74|9
1647976450000|2022-03-22 19:14:10|15261.95|15141.95|15262.26|15142.26|15262.26|15142.26|15261.66|15141.66|9
1647976460000|2022-03-22 19:14:20|15262.16|15142.16|15261.9|15141.9|15262.34|15142.34|15261.9|15141.9|10
1647976470000|2022-03-22 19:14:30|15262.16|15142.16|15261.8|15141.8|15262.16|15142.16|15261.8|15141.8|10
1647976480000|2022-03-22 19:14:40|15261.79|15141.79|15261.32|15141.32|15261.82|15141.82|15261.22|15141.22|10
1647976490000|2022-03-22 19:14:50|15261.33|15141.33|15261.97|15141.97|15261.97|15141.97|15261.22|15141.22|9
1647976500000|2022-03-22 19:15:00|15261.85|15141.85|15262.23|15142.23|15262.91|15142.91|15261.85|15141.85|10
1647976510000|2022-03-22 19:15:10|15262.04|15142.04|15262.61|15142.61|15262.64|15142.64|15261.91|15141.91|8
1647976520000|2022-03-22 19:15:20|15262.56|15142.56|15264.35|15144.35|15264.35|15144.35|15262.56|15142.56|10
1647976530000|2022-03-22 19:15:30|15264.52|15144.52|15264.7|15144.7|15264.84|15144.84|15264.28|15144.28|9
1647976540000|2022-03-22 19:15:40|15264.5|15144.5|15264.83|15144.83|15264.83|15144.83|15264.44|15144.44|10
1647976550000|2022-03-22 19:15:50|15264.44|15144.44|15264.47|15144.47|15264.73|15144.73|15264.17|15144.17|9
1647976560000|2022-03-22 19:16:00|15264.52|15144.52|15264.49|15144.49|15264.61|15144.61|15264.38|15144.38|10
1647976570000|2022-03-22 19:16:10|15264.97|15144.97|15267.08|15147.08|15267.08|15147.08|15264.97|15144.97|10
1647976580000|2022-03-22 19:16:20|15266.97|15146.97|15266.28|15146.28|15266.97|15146.97|15266.28|15146.28|9
1647976590000|2022-03-22 19:16:30|15266.6|15146.6|15266.69|15146.69|15266.75|15146.75|15266.31|15146.31|9
1647976600000|2022-03-22 19:16:40|15266.67|15146.67|15266.52|15146.52|15266.73|15146.73|15266.52|15146.52|10
1647976610000|2022-03-22 19:16:50|15266.66|15146.66|15265.43|15145.43|15266.66|15146.66|15265.43|15145.43|9
1647976620000|2022-03-22 19:17:00|15265.12|15145.12|15264.79|15144.79|15265.12|15145.12|15264.7|15144.7|8
1647976630000|2022-03-22 19:17:10|15265.74|15145.74|15265.83|15145.83|15266.51|15146.51|15265.74|15145.74|10
1647976640000|2022-03-22 19:17:20|15265.79|15145.79|15264.72|15144.72|15265.85|15145.85|15264.65|15144.65|10
1647976650000|2022-03-22 19:17:30|15264.76|15144.76|15264.72|15144.72|15265.21|15145.21|15264.64|15144.64|9
1647976660000|2022-03-22 19:17:40|15264.66|15144.66|15264.94|15144.94|15264.94|15144.94|15264.45|15144.45|9
1647976670000|2022-03-22 19:17:50|15264.86|15144.86|15265.06|15145.06|15265.09|15145.09|15264.78|15144.78|9
1647976680000|2022-03-22 19:18:00|15264.92|15144.92|15264.52|15144.52|15264.97|15144.97|15264.4|15144.4|8
1647976690000|2022-03-22 19:18:10|15264.71|15144.71|15265.1|15145.1|15265.32|15145.32|15264.64|15144.64|10
1647976700000|2022-03-22 19:18:20|15265.26|15145.26|15264.62|15144.62|15265.26|15145.26|15264.61|15144.61|10
1647976710000|2022-03-22 19:18:30|15264.86|15144.86|15264.78|15144.78|15264.86|15144.86|15264.65|15144.65|8
1647976720000|2022-03-22 19:18:40|15264.7|15144.7|15264.66|15144.66|15264.8|15144.8|15264.53|15144.53|10
1647976730000|2022-03-22 19:18:50|15264.81|15144.81|15264.7|15144.7|15265.12|15145.12|15264.52|15144.52|7
1647976740000|2022-03-22 19:19:00|15264.62|15144.62|15265.09|15145.09|15265.12|15145.12|15264.62|15144.62|10
1647976750000|2022-03-22 19:19:10|15264.98|15144.98|15264.18|15144.18|15264.98|15144.98|15264.18|15144.18|10
1647976760000|2022-03-22 19:19:20|15264.07|15144.07|15264.41|15144.41|15264.44|15144.44|15263.93|15143.93|9
1647976770000|2022-03-22 19:19:30|15264.42|15144.42|15263.64|15143.64|15264.42|15144.42|15263.48|15143.48|9
1647976780000|2022-03-22 19:19:40|15263.43|15143.43|15264.09|15144.09|15264.36|15144.36|15263.42|15143.42|10
1647976790000|2022-03-22 19:19:50|15264.03|15144.03|15263.18|15143.18|15264.29|15144.29|15263.18|15143.18|10
1647976800000|2022-03-22 19:20:00|15263.14|15143.14|15261.76|15141.76|15263.14|15143.14|15261.76|15141.76|7
1647976810000|2022-03-22 19:20:10|15261.66|15141.66|15260|15140|15261.66|15141.66|15259.75|15139.75|10
1647976820000|2022-03-22 19:20:20|15259.54|15139.54|15256.89|15136.89|15259.54|15139.54|15256.89|15136.89|10
1647976830000|2022-03-22 19:20:30|15256.81|15136.81|15255.67|15135.67|15256.81|15136.81|15254.77|15134.77|9
1647976840000|2022-03-22 19:20:40|15255.47|15135.47|15254.13|15134.13|15255.47|15135.47|15254.13|15134.13|10
1647976850000|2022-03-22 19:20:50|15253.82|15133.82|15253.08|15133.08|15253.82|15133.82|15253.08|15133.08|9
1647976860000|2022-03-22 19:21:00|15253.06|15133.06|15251.45|15131.45|15253.26|15133.26|15251.45|15131.45|9
1647976870000|2022-03-22 19:21:10|15250.6|15130.6|15248.26|15128.26|15250.6|15130.6|15248.26|15128.26|10
1647976880000|2022-03-22 19:21:20|15248.03|15128.03|15249.44|15129.44|15250.05|15130.05|15248.03|15128.03|9
1647976890000|2022-03-22 19:21:30|15249.32|15129.32|15248.93|15128.93|15249.42|15129.42|15248.93|15128.93|9
1647976900000|2022-03-22 19:21:40|15248.61|15128.61|15248.18|15128.18|15249.17|15129.17|15247.97|15127.97|9
1647976910000|2022-03-22 19:21:50|15248.19|15128.19|15247.43|15127.43|15248.35|15128.35|15247.43|15127.43|10
1647976920000|2022-03-22 19:22:00|15247.4|15127.4|15245.91|15125.91|15247.41|15127.41|15245.64|15125.64|8
1647976930000|2022-03-22 19:22:10|15245.76|15125.76|15245.6|15125.6|15245.76|15125.76|15245.26|15125.26|10
1647976940000|2022-03-22 19:22:20|15245.57|15125.57|15244.44|15124.44|15245.94|15125.94|15244.25|15124.25|9
1647976950000|2022-03-22 19:22:30|15244.08|15124.08|15240.53|15120.53|15244.08|15124.08|15240.53|15120.53|9
1647976960000|2022-03-22 19:22:40|15240.42|15120.42|15241.13|15121.13|15241.13|15121.13|15240.31|15120.31|9
1647976970000|2022-03-22 19:22:50|15241.16|15121.16|15241.06|15121.06|15241.27|15121.27|15240.96|15120.96|9
1647976980000|2022-03-22 19:23:00|15240.47|15120.47|15239.07|15119.07|15240.61|15120.61|15239.07|15119.07|10
1647976990000|2022-03-22 19:23:10|15238.74|15118.74|15238.85|15118.85|15238.9|15118.9|15238.06|15118.06|10
1647977000000|2022-03-22 19:23:20|15238.81|15118.81|15238.78|15118.78|15239.15|15119.15|15238.78|15118.78|8
1647977010000|2022-03-22 19:23:30|15238.95|15118.95|15238.84|15118.84|15239.68|15119.68|15238.79|15118.79|10
1647977020000|2022-03-22 19:23:40|15239.33|15119.33|15240.37|15120.37|15240.37|15120.37|15239.33|15119.33|9
1647977030000|2022-03-22 19:23:50|15240.47|15120.47|15240.83|15120.83|15240.9|15120.9|15240.26|15120.26|9
1647977040000|2022-03-22 19:24:00|15240.94|15120.94|15240.63|15120.63|15240.99|15120.99|15240.63|15120.63|8
1647977050000|2022-03-22 19:24:10|15240.99|15120.99|15240.59|15120.59|15241.3|15121.3|15240.59|15120.59|10
1647977060000|2022-03-22 19:24:20|15240.42|15120.42|15240.57|15120.57|15241.52|15121.52|15240.39|15120.39|10
1647977070000|2022-03-22 19:24:30|15240.59|15120.59|15242.85|15122.85|15242.85|15122.85|15240.4|15120.4|8
1647977080000|2022-03-22 19:24:40|15243.15|15123.15|15244.63|15124.63|15245.01|15125.01|15243.15|15123.15|10
1647977090000|2022-03-22 19:24:50|15244.66|15124.66|15243.59|15123.59|15244.69|15124.69|15243.59|15123.59|9
1647977100000|2022-03-22 19:25:00|15243.55|15123.55|15243.68|15123.68|15243.68|15123.68|15243.11|15123.11|10
1647977110000|2022-03-22 19:25:10|15243.2|15123.2|15242.92|15122.92|15243.22|15123.22|15242.84|15122.84|8
1647977120000|2022-03-22 19:25:20|15243.02|15123.02|15243.18|15123.18|15243.26|15123.26|15242.03|15122.03|10
1647977130000|2022-03-22 19:25:30|15243.05|15123.05|15242.73|15122.73|15243.05|15123.05|15242.4|15122.4|10
1647977140000|2022-03-22 19:25:40|15242.81|15122.81|15242.09|15122.09|15242.84|15122.84|15242.09|15122.09|9
1647977150000|2022-03-22 19:25:50|15242.3|15122.3|15244.02|15124.02|15244.02|15124.02|15241.96|15121.96|9
1647977160000|2022-03-22 19:26:00|15243.65|15123.65|15243.2|15123.2|15243.76|15123.76|15243.2|15123.2|9
1647977170000|2022-03-22 19:26:10|15242.91|15122.91|15242.87|15122.87|15243.09|15123.09|15242.86|15122.86|8
1647977180000|2022-03-22 19:26:20|15242.95|15122.95|15243.33|15123.33|15243.34|15123.34|15242.4|15122.4|10
1647977190000|2022-03-22 19:26:30|15243.23|15123.23|15242.42|15122.42|15243.23|15123.23|15242.4|15122.4|10
1647977200000|2022-03-22 19:26:40|15242.31|15122.31|15241.23|15121.23|15242.31|15122.31|15241.14|15121.14|9
1647977210000|2022-03-22 19:26:50|15241.22|15121.22|15241.05|15121.05|15241.52|15121.52|15241.05|15121.05|7
1647977220000|2022-03-22 19:27:00|15240.99|15120.99|15239.55|15119.55|15240.99|15120.99|15239.38|15119.38|10
1647977230000|2022-03-22 19:27:10|15239.74|15119.74|15239.19|15119.19|15239.86|15119.86|15239.19|15119.19|10
1647977240000|2022-03-22 19:27:20|15239.01|15119.01|15238.28|15118.28|15239.01|15119.01|15238.15|15118.15|9
1647977250000|2022-03-22 19:27:30|15238.34|15118.34|15237.69|15117.69|15238.46|15118.46|15237.69|15117.69|8
1647977260000|2022-03-22 19:27:40|15237.71|15117.71|15237.29|15117.29|15237.71|15117.71|15236.86|15116.86|10
1647977270000|2022-03-22 19:27:50|15237.47|15117.47|15237.84|15117.84|15238.17|15118.17|15237.36|15117.36|10
1647977280000|2022-03-22 19:28:00|15238.17|15118.17|15237.85|15117.85|15238.36|15118.36|15237.85|15117.85|9
1647977290000|2022-03-22 19:28:10|15237.84|15117.84|15236.61|15116.61|15237.86|15117.86|15236.61|15116.61|10
1647977300000|2022-03-22 19:28:20|15236.55|15116.55|15236.67|15116.67|15236.79|15116.79|15236.21|15116.21|9
1647977310000|2022-03-22 19:28:30|15236.42|15116.42|15236.33|15116.33|15236.74|15116.74|15236.16|15116.16|10
1647977320000|2022-03-22 19:28:40|15236.4|15116.4|15236.59|15116.59|15236.68|15116.68|15236.4|15116.4|10
1647977330000|2022-03-22 19:28:50|15236.38|15116.38|15236.74|15116.74|15237.2|15117.2|15236.38|15116.38|10
1647977340000|2022-03-22 19:29:00|15236.73|15116.73|15237.21|15117.21|15237.25|15117.25|15236.38|15116.38|10
1647977350000|2022-03-22 19:29:10|15236.83|15116.83|15234.91|15114.91|15236.83|15116.83|15234.62|15114.62|10
1647977360000|2022-03-22 19:29:20|15235.06|15115.06|15235.66|15115.66|15235.71|15115.71|15235.06|15115.06|10
1647977370000|2022-03-22 19:29:30|15235.59|15115.59|15235.38|15115.38|15235.64|15115.64|15235.38|15115.38|9
1647977380000|2022-03-22 19:29:40|15235.37|15115.37|15235.93|15115.93|15235.97|15115.97|15235.34|15115.34|10
1647977390000|2022-03-22 19:29:50|15235.8|15115.8|15235.42|15115.42|15235.83|15115.83|15235.42|15115.42|10
1647977400000|2022-03-22 19:30:00|15235.38|15115.38|15235.22|15115.22|15235.38|15115.38|15234.96|15114.96|9
1647977410000|2022-03-22 19:30:10|15235.28|15115.28|15235.3|15115.3|15235.41|15115.41|15235.18|15115.18|10
1647977420000|2022-03-22 19:30:20|15235.12|15115.12|15234.49|15114.49|15235.12|15115.12|15233.99|15113.99|10
1647977430000|2022-03-22 19:30:30|15234.53|15114.53|15231.61|15111.61|15234.53|15114.53|15231.57|15111.57|9
1647977440000|2022-03-22 19:30:40|15231.67|15111.67|15231.61|15111.61|15231.83|15111.83|15231.52|15111.52|10
1647977450000|2022-03-22 19:30:50|15231.43|15111.43|15230.98|15110.98|15231.43|15111.43|15230.98|15110.98|8
1647977460000|2022-03-22 19:31:00|15230.97|15110.97|15230.83|15110.83|15231.11|15111.11|15230.78|15110.78|10
1647977470000|2022-03-22 19:31:10|15230.82|15110.82|15230.87|15110.87|15231.23|15111.23|15230.82|15110.82|10
1647977480000|2022-03-22 19:31:20|15230.75|15110.75|15231.66|15111.66|15231.66|15111.66|15230.6|15110.6|8
1647977490000|2022-03-22 19:31:30|15232.02|15112.02|15232.12|15112.12|15232.26|15112.26|15231.81|15111.81|8
1647977500000|2022-03-22 19:31:40|15231.99|15111.99|15232.19|15112.19|15232.3|15112.3|15231.66|15111.66|10
1647977510000|2022-03-22 19:31:50|15232.14|15112.14|15232.49|15112.49|15232.49|15112.49|15232|15112|10
1647977520000|2022-03-22 19:32:00|15232.73|15112.73|15231.94|15111.94|15232.73|15112.73|15231.89|15111.89|10
1647977530000|2022-03-22 19:32:10|15231.9|15111.9|15232.11|15112.11|15232.56|15112.56|15231.9|15111.9|9
1647977540000|2022-03-22 19:32:20|15232.05|15112.05|15233.02|15113.02|15233.04|15113.04|15232.05|15112.05|10
1647977550000|2022-03-22 19:32:30|15232.9|15112.9|15232.97|15112.97|15232.97|15112.97|15232.64|15112.64|10
1647977560000|2022-03-22 19:32:40|15233.1|15113.1|15233.88|15113.88|15234.04|15114.04|15233.05|15113.05|10
1647977570000|2022-03-22 19:32:50|15234.12|15114.12|15234.24|15114.24|15234.26|15114.26|15234|15114|7
1647977580000|2022-03-22 19:33:00|15234.19|15114.19|15233.32|15113.32|15234.47|15114.47|15233.32|15113.32|10
1647977590000|2022-03-22 19:33:10|15233.82|15113.82|15233.84|15113.84|15234.17|15114.17|15233.59|15113.59|10
1647977600000|2022-03-22 19:33:20|15235.06|15115.06|15234.1|15114.1|15235.13|15115.13|15233.96|15113.96|9
1647977610000|2022-03-22 19:33:30|15233.89|15113.89|15234.68|15114.68|15234.68|15114.68|15233.86|15113.86|7
1647977620000|2022-03-22 19:33:40|15234.7|15114.7|15234.36|15114.36|15234.7|15114.7|15234.23|15114.23|8
1647977630000|2022-03-22 19:33:50|15234.38|15114.38|15233.79|15113.79|15234.87|15114.87|15233.79|15113.79|10
1647977640000|2022-03-22 19:34:00|15233.77|15113.77|15233.97|15113.97|15233.97|15113.97|15233.74|15113.74|8
1647977650000|2022-03-22 19:34:10|15234.65|15114.65|15235.99|15115.99|15236.02|15116.02|15234.65|15114.65|9
1647977660000|2022-03-22 19:34:20|15236.27|15116.27|15236.65|15116.65|15236.79|15116.79|15236.27|15116.27|10
1647977670000|2022-03-22 19:34:30|15236.7|15116.7|15237.42|15117.42|15237.42|15117.42|15236.7|15116.7|9
1647977680000|2022-03-22 19:34:40|15237.46|15117.46|15237.8|15117.8|15237.8|15117.8|15237.21|15117.21|8
1647977690000|2022-03-22 19:34:50|15237.22|15117.22|15235.96|15115.96|15237.22|15117.22|15235.87|15115.87|10
1647977700000|2022-03-22 19:35:00|15236.09|15116.09|15236.21|15116.21|15236.57|15116.57|15236.09|15116.09|10
1647977710000|2022-03-22 19:35:10|15236.09|15116.09|15236.17|15116.17|15236.17|15116.17|15235.77|15115.77|9
1647977720000|2022-03-22 19:35:20|15236.04|15116.04|15236.32|15116.32|15236.32|15116.32|15235.97|15115.97|10
1647977730000|2022-03-22 19:35:30|15236.5|15116.5|15235.61|15115.61|15236.51|15116.51|15235.47|15115.47|10
1647977740000|2022-03-22 19:35:40|15236.52|15116.52|15237.06|15117.06|15237.06|15117.06|15236.5|15116.5|9
1647977750000|2022-03-22 19:35:50|15236.79|15116.79|15237.03|15117.03|15237.41|15117.41|15236.59|15116.59|10
1647977760000|2022-03-22 19:36:00|15237.1|15117.1|15237.49|15117.49|15237.85|15117.85|15237.1|15117.1|10
1647977770000|2022-03-22 19:36:10|15237.32|15117.32|15237.01|15117.01|15237.32|15117.32|15236.94|15116.94|9
1647977780000|2022-03-22 19:36:20|15236.99|15116.99|15234.9|15114.9|15237.02|15117.02|15234.9|15114.9|8
1647977790000|2022-03-22 19:36:30|15234.8|15114.8|15235.34|15115.34|15235.71|15115.71|15234.8|15114.8|10
1647977800000|2022-03-22 19:36:40|15235.32|15115.32|15235.38|15115.38|15235.54|15115.54|15235.14|15115.14|10
1647977810000|2022-03-22 19:36:50|15235.36|15115.36|15236.25|15116.25|15236.25|15116.25|15234.81|15114.81|9
1647977820000|2022-03-22 19:37:00|15236.47|15116.47|15237.55|15117.55|15237.55|15117.55|15236.26|15116.26|8
1647977830000|2022-03-22 19:37:10|15237.66|15117.66|15237.66|15117.66|15237.89|15117.89|15237.48|15117.48|10
1647977840000|2022-03-22 19:37:20|15237.39|15117.39|15237.85|15117.85|15237.85|15117.85|15236.98|15116.98|10
1647977850000|2022-03-22 19:37:30|15237.81|15117.81|15238.12|15118.12|15238.42|15118.42|15237.56|15117.56|9
1647977860000|2022-03-22 19:37:40|15238.07|15118.07|15238.51|15118.51|15238.51|15118.51|15237.61|15117.61|8
1647977870000|2022-03-22 19:37:50|15238.67|15118.67|15238.65|15118.65|15238.67|15118.67|15238.15|15118.15|9
1647977880000|2022-03-22 19:38:00|15239.13|15119.13|15238.55|15118.55|15239.13|15119.13|15238.46|15118.46|10
1647977890000|2022-03-22 19:38:10|15238.71|15118.71|15239.88|15119.88|15239.88|15119.88|15238.07|15118.07|10
1647977900000|2022-03-22 19:38:20|15239.84|15119.84|15238.3|15118.3|15239.84|15119.84|15238.3|15118.3|10
1647977910000|2022-03-22 19:38:30|15238.45|15118.45|15240.7|15120.7|15240.7|15120.7|15238.45|15118.45|10
1647977920000|2022-03-22 19:38:40|15240.68|15120.68|15240.4|15120.4|15241.29|15121.29|15240|15120|10
1647977930000|2022-03-22 19:38:50|15240.25|15120.25|15241.12|15121.12|15241.12|15121.12|15240.25|15120.25|9
1647977940000|2022-03-22 19:39:00|15241.22|15121.22|15241.06|15121.06|15242.02|15122.02|15241.06|15121.06|10
1647977950000|2022-03-22 19:39:10|15241.13|15121.13|15241.07|15121.07|15241.41|15121.41|15240.89|15120.89|8
1647977960000|2022-03-22 19:39:20|15241.36|15121.36|15241.81|15121.81|15241.81|15121.81|15240.57|15120.57|9
1647977970000|2022-03-22 19:39:30|15241.32|15121.32|15241.18|15121.18|15241.32|15121.32|15240.78|15120.78|9
1647977980000|2022-03-22 19:39:40|15241.05|15121.05|15242.01|15122.01|15242.01|15122.01|15240.71|15120.71|9
1647977990000|2022-03-22 19:39:50|15242.1|15122.1|15241.81|15121.81|15242.54|15122.54|15241.81|15121.81|9
1647978000000|2022-03-22 19:40:00|15241.84|15121.84|15241.48|15121.48|15242.02|15122.02|15241.41|15121.41|10
1647978010000|2022-03-22 19:40:10|15241.4|15121.4|15240.53|15120.53|15241.4|15121.4|15239.91|15119.91|10
1647978020000|2022-03-22 19:40:20|15240.41|15120.41|15239.76|15119.76|15240.54|15120.54|15239.76|15119.76|9
1647978030000|2022-03-22 19:40:30|15240.3|15120.3|15240.17|15120.17|15240.3|15120.3|15239.43|15119.43|9
1647978040000|2022-03-22 19:40:40|15240.16|15120.16|15239.46|15119.46|15240.45|15120.45|15239.46|15119.46|10
1647978050000|2022-03-22 19:40:50|15239.37|15119.37|15238.76|15118.76|15240.18|15120.18|15238.76|15118.76|10
1647978060000|2022-03-22 19:41:00|15238.68|15118.68|15236.61|15116.61|15238.68|15118.68|15236.47|15116.47|9
1647978070000|2022-03-22 19:41:10|15236.2|15116.2|15235.05|15115.05|15236.2|15116.2|15234.51|15114.51|10
1647978080000|2022-03-22 19:41:20|15235.44|15115.44|15236.03|15116.03|15236.15|15116.15|15235.32|15115.32|9
1647978090000|2022-03-22 19:41:30|15236.14|15116.14|15237.58|15117.58|15237.58|15117.58|15236.14|15116.14|9
1647978100000|2022-03-22 19:41:40|15237.63|15117.63|15238.98|15118.98|15238.98|15118.98|15237.47|15117.47|10
1647978110000|2022-03-22 19:41:50|15239.49|15119.49|15239.91|15119.91|15239.91|15119.91|15239.24|15119.24|10
1647978120000|2022-03-22 19:42:00|15239.47|15119.47|15238.62|15118.62|15239.78|15119.78|15238.62|15118.62|10
1647978130000|2022-03-22 19:42:10|15238.51|15118.51|15238.5|15118.5|15238.8|15118.8|15238.46|15118.46|8
1647978140000|2022-03-22 19:42:20|15238.51|15118.51|15240.39|15120.39|15240.39|15120.39|15238.49|15118.49|10
1647978150000|2022-03-22 19:42:30|15240.19|15120.19|15240.58|15120.58|15240.58|15120.58|15239.79|15119.79|10
1647978160000|2022-03-22 19:42:40|15240.54|15120.54|15241.31|15121.31|15241.33|15121.33|15240.54|15120.54|9
1647978170000|2022-03-22 19:42:50|15241.37|15121.37|15241.05|15121.05|15241.54|15121.54|15241.05|15121.05|9
1647978180000|2022-03-22 19:43:00|15241.04|15121.04|15241.68|15121.68|15241.68|15121.68|15241|15121|10
1647978190000|2022-03-22 19:43:10|15241.48|15121.48|15240.67|15120.67|15241.9|15121.9|15240.67|15120.67|9
1647978200000|2022-03-22 19:43:20|15240.61|15120.61|15239.79|15119.79|15240.61|15120.61|15239.44|15119.44|10
1647978210000|2022-03-22 19:43:30|15239.23|15119.23|15240.23|15120.23|15240.23|15120.23|15239.23|15119.23|10
1647978220000|2022-03-22 19:43:40|15241.19|15121.19|15240.73|15120.73|15241.39|15121.39|15240.73|15120.73|9
1647978230000|2022-03-22 19:43:50|15240.54|15120.54|15240.19|15120.19|15240.54|15120.54|15239.88|15119.88|9
1647978240000|2022-03-22 19:44:00|15240|15120|15240.13|15120.13|15240.13|15120.13|15239.84|15119.84|10
1647978250000|2022-03-22 19:44:10|15240.2|15120.2|15240.14|15120.14|15240.83|15120.83|15240.14|15120.14|9
1647978260000|2022-03-22 19:44:20|15240.1|15120.1|15240.02|15120.02|15240.32|15120.32|15240.02|15120.02|9
1647978270000|2022-03-22 19:44:30|15240.01|15120.01|15239.84|15119.84|15240.97|15120.97|15239.8|15119.8|10
1647978280000|2022-03-22 19:44:40|15240.47|15120.47|15238.95|15118.95|15240.47|15120.47|15238.95|15118.95|10
1647978290000|2022-03-22 19:44:50|15238.98|15118.98|15237.66|15117.66|15238.98|15118.98|15237.66|15117.66|10
1647978300000|2022-03-22 19:45:00|15237.69|15117.69|15237.23|15117.23|15237.69|15117.69|15237.2|15117.2|10
1647978310000|2022-03-22 19:45:10|15236.5|15116.5|15235.77|15115.77|15236.8|15116.8|15235.76|15115.76|10
1647978320000|2022-03-22 19:45:20|15235.72|15115.72|15236.22|15116.22|15236.96|15116.96|15235.58|15115.58|10
1647978330000|2022-03-22 19:45:30|15236.16|15116.16|15235.5|15115.5|15236.37|15116.37|15235.5|15115.5|10
1647978340000|2022-03-22 19:45:40|15235.84|15115.84|15234.17|15114.17|15235.84|15115.84|15234.17|15114.17|10
1647978350000|2022-03-22 19:45:50|15234.1|15114.1|15234.3|15114.3|15234.43|15114.43|15234.1|15114.1|9
1647978360000|2022-03-22 19:46:00|15234.36|15114.36|15233.75|15113.75|15234.92|15114.92|15233.75|15113.75|10
1647978370000|2022-03-22 19:46:10|15233.79|15113.79|15233.38|15113.38|15234.08|15114.08|15233.38|15113.38|9
1647978380000|2022-03-22 19:46:20|15233.49|15113.49|15233.56|15113.56|15234|15114|15233.38|15113.38|9
1647978390000|2022-03-22 19:46:30|15233.7|15113.7|15234.28|15114.28|15234.53|15114.53|15233.7|15113.7|10
1647978400000|2022-03-22 19:46:40|15234.38|15114.38|15235.67|15115.67|15235.67|15115.67|15234.38|15114.38|10
1647978410000|2022-03-22 19:46:50|15235.49|15115.49|15238.15|15118.15|15238.15|15118.15|15235.49|15115.49|9
1647978420000|2022-03-22 19:47:00|15238.31|15118.31|15238.45|15118.45|15238.76|15118.76|15238.31|15118.31|9
1647978430000|2022-03-22 19:47:10|15238.17|15118.17|15237.72|15117.72|15238.17|15118.17|15237.72|15117.72|9
1647978440000|2022-03-22 19:47:20|15237.97|15117.97|15239.83|15119.83|15239.83|15119.83|15237.97|15117.97|10
1647978450000|2022-03-22 19:47:30|15239.86|15119.86|15239.81|15119.81|15239.86|15119.86|15239.32|15119.32|9
1647978460000|2022-03-22 19:47:40|15239.76|15119.76|15239.46|15119.46|15239.76|15119.76|15239.27|15119.27|8
1647978470000|2022-03-22 19:47:50|15239.34|15119.34|15239.78|15119.78|15239.8|15119.8|15239.29|15119.29|10
1647978480000|2022-03-22 19:48:00|15239.83|15119.83|15242.64|15122.64|15242.64|15122.64|15239.83|15119.83|10
1647978490000|2022-03-22 19:48:10|15242.77|15122.77|15244.51|15124.51|15244.58|15124.58|15242.77|15122.77|10
1647978500000|2022-03-22 19:48:20|15245.1|15125.1|15245.23|15125.23|15245.59|15125.59|15245.1|15125.1|9
1647978510000|2022-03-22 19:48:30|15245.32|15125.32|15245.35|15125.35|15245.51|15125.51|15245.27|15125.27|7
1647978520000|2022-03-22 19:48:40|15245.26|15125.26|15245.32|15125.32|15245.55|15125.55|15245.02|15125.02|9
1647978530000|2022-03-22 19:48:50|15245.34|15125.34|15245.26|15125.26|15245.48|15125.48|15245.13|15125.13|10
1647978540000|2022-03-22 19:49:00|15245.13|15125.13|15243.97|15123.97|15245.13|15125.13|15243.97|15123.97|9
1647978550000|2022-03-22 19:49:10|15244.03|15124.03|15243.22|15123.22|15244.09|15124.09|15243.07|15123.07|9
1647978560000|2022-03-22 19:49:20|15243.02|15123.02|15242.16|15122.16|15243.02|15123.02|15242.14|15122.14|9
1647978570000|2022-03-22 19:49:30|15242.43|15122.43|15243.52|15123.52|15243.52|15123.52|15242.42|15122.42|10
1647978580000|2022-03-22 19:49:40|15243.15|15123.15|15243.03|15123.03|15243.15|15123.15|15242.69|15122.69|9
1647978590000|2022-03-22 19:49:50|15243.06|15123.06|15243.33|15123.33|15243.34|15123.34|15242.57|15122.57|10
1647978600000|2022-03-22 19:50:00|15243.28|15123.28|15244.18|15124.18|15244.44|15124.44|15243.14|15123.14|10
1647978610000|2022-03-22 19:50:10|15244.08|15124.08|15244.77|15124.77|15245.29|15125.29|15243.37|15123.37|10
1647978620000|2022-03-22 19:50:20|15245.08|15125.08|15243.6|15123.6|15245.08|15125.08|15243.6|15123.6|9
1647978630000|2022-03-22 19:50:30|15242.85|15122.85|15243.08|15123.08|15243.11|15123.11|15242.7|15122.7|9
1647978640000|2022-03-22 19:50:40|15243.34|15123.34|15242.6|15122.6|15243.34|15123.34|15242.6|15122.6|10
1647978650000|2022-03-22 19:50:50|15242.43|15122.43|15241.58|15121.58|15242.43|15122.43|15241.58|15121.58|10
1647978660000|2022-03-22 19:51:00|15241.57|15121.57|15239.82|15119.82|15241.57|15121.57|15239.82|15119.82|10
1647978670000|2022-03-22 19:51:10|15239.87|15119.87|15237.31|15117.31|15239.87|15119.87|15237.31|15117.31|10
1647978680000|2022-03-22 19:51:20|15237.33|15117.33|15235.63|15115.63|15237.33|15117.33|15235.63|15115.63|8
1647978690000|2022-03-22 19:51:30|15235.73|15115.73|15235.97|15115.97|15236.06|15116.06|15235.66|15115.66|8
1647978700000|2022-03-22 19:51:40|15236|15116|15236.83|15116.83|15236.83|15116.83|15235.95|15115.95|8
1647978710000|2022-03-22 19:51:50|15236.9|15116.9|15237.27|15117.27|15237.27|15117.27|15236.76|15116.76|8
1647978720000|2022-03-22 19:52:00|15237.4|15117.4|15236.61|15116.61|15237.4|15117.4|15236.61|15116.61|10
1647978730000|2022-03-22 19:52:10|15236.68|15116.68|15236.48|15116.48|15236.69|15116.69|15236.28|15116.28|7
1647978740000|2022-03-22 19:52:20|15236.3|15116.3|15235.03|15115.03|15236.35|15116.35|15235.03|15115.03|10
1647978750000|2022-03-22 19:52:30|15235.05|15115.05|15235.23|15115.23|15235.44|15115.44|15235.05|15115.05|9
1647978760000|2022-03-22 19:52:40|15235.15|15115.15|15234.68|15114.68|15235.15|15115.15|15234.65|15114.65|9
1647978770000|2022-03-22 19:52:50|15234.75|15114.75|15234.58|15114.58|15234.91|15114.91|15234.58|15114.58|9
1647978780000|2022-03-22 19:53:00|15234.55|15114.55|15232.11|15112.11|15234.89|15114.89|15232.1|15112.1|8
1647978790000|2022-03-22 19:53:10|15232.14|15112.14|15229.31|15109.31|15232.14|15112.14|15229.31|15109.31|9
1647978800000|2022-03-22 19:53:20|15229.5|15109.5|15226.85|15106.85|15229.54|15109.54|15226.74|15106.74|9
1647978810000|2022-03-22 19:53:30|15227.23|15107.23|15226.65|15106.65|15227.23|15107.23|15226.42|15106.42|10
1647978820000|2022-03-22 19:53:40|15226.64|15106.64|15226.49|15106.49|15226.95|15106.95|15226.48|15106.48|10
1647978830000|2022-03-22 19:53:50|15226.37|15106.37|15225.61|15105.61|15226.37|15106.37|15225.61|15105.61|10
1647978840000|2022-03-22 19:54:00|15225.7|15105.7|15224.75|15104.75|15226.12|15106.12|15224.75|15104.75|10
1647978850000|2022-03-22 19:54:10|15224.19|15104.19|15222.01|15102.01|15224.36|15104.36|15222.01|15102.01|10
1647978860000|2022-03-22 19:54:20|15221.93|15101.93|15219.18|15099.18|15221.93|15101.93|15219.18|15099.18|9
1647978870000|2022-03-22 19:54:30|15219.3|15099.3|15218.85|15098.85|15219.3|15099.3|15218.2|15098.2|9
1647978880000|2022-03-22 19:54:40|15218.86|15098.86|15216.48|15096.48|15218.86|15098.86|15216.48|15096.48|10
1647978890000|2022-03-22 19:54:50|15216.12|15096.12|15213.56|15093.56|15216.12|15096.12|15213.56|15093.56|10
1647978900000|2022-03-22 19:55:00|15213.5|15093.5|15216.3|15096.3|15216.3|15096.3|15212.06|15092.06|9
1647978910000|2022-03-22 19:55:10|15218.61|15098.61|15212.47|15092.47|15220.04|15100.04|15212.47|15092.47|10
1647978920000|2022-03-22 19:55:20|15212.17|15092.17|15189.19|15069.19|15212.42|15092.42|15189.19|15069.19|10
1647978930000|2022-03-22 19:55:30|15187.6|15067.6|15187.31|15067.31|15187.92|15067.92|15186.72|15066.72|10
1647978940000|2022-03-22 19:55:40|15187.2|15067.2|15185.49|15065.49|15187.2|15067.2|15185.21|15065.21|10
1647978950000|2022-03-22 19:55:50|15185.41|15065.41|15179.08|15059.08|15186|15066|15179.08|15059.08|10
1647978960000|2022-03-22 19:56:00|15178.92|15058.92|15175.69|15055.69|15178.92|15058.92|15175.69|15055.69|10
1647978970000|2022-03-22 19:56:10|15175.41|15055.41|15168.19|15048.19|15175.52|15055.52|15168.19|15048.19|10
1647978980000|2022-03-22 19:56:20|15166.35|15046.35|15158.71|15038.71|15166.35|15046.35|15158.71|15038.71|10
1647978990000|2022-03-22 19:56:30|15157.97|15037.97|15145.8|15025.8|15157.97|15037.97|15145.8|15025.8|10
1647979000000|2022-03-22 19:56:40|15144.66|15024.66|15140.11|15020.11|15144.66|15024.66|15140.11|15020.11|10
1647979010000|2022-03-22 19:56:50|15140.09|15020.09|15135.47|15015.47|15140.63|15020.63|15135.21|15015.21|10
1647979020000|2022-03-22 19:57:00|15135.56|15015.56|15130.45|15010.45|15135.83|15015.83|15130.45|15010.45|10
1647979030000|2022-03-22 19:57:10|15129.75|15009.75|15126.27|15006.27|15129.75|15009.75|15126.17|15006.17|10
1647979040000|2022-03-22 19:57:20|15125.9|15005.9|15126.05|15006.05|15126.43|15006.43|15125.51|15005.51|10
1647979050000|2022-03-22 19:57:30|15126.55|15006.55|15129.65|15009.65|15129.65|15009.65|15126.27|15006.27|10
1647979060000|2022-03-22 19:57:40|15130.02|15010.02|15130.74|15010.74|15130.78|15010.78|15130.02|15010.02|10
1647979070000|2022-03-22 19:57:50|15130.76|15010.76|15138.8|15018.8|15138.8|15018.8|15130.61|15010.61|10
1647979080000|2022-03-22 19:58:00|15139.17|15019.17|15140.77|15020.77|15140.89|15020.89|15139.17|15019.17|10
1647979090000|2022-03-22 19:58:10|15140.47|15020.47|15137.43|15017.43|15141.04|15021.04|15137.43|15017.43|9
1647979100000|2022-03-22 19:58:20|15137.16|15017.16|15137.18|15017.18|15137.95|15017.95|15137.06|15017.06|9
1647979110000|2022-03-22 19:58:30|15137.27|15017.27|15136.66|15016.66|15137.27|15017.27|15135.98|15015.98|10
1647979120000|2022-03-22 19:58:40|15136.57|15016.57|15137.19|15017.19|15137.2|15017.2|15135.67|15015.67|10
1647979130000|2022-03-22 19:58:50|15137.14|15017.14|15135.82|15015.82|15137.14|15017.14|15135.79|15015.79|9
1647979140000|2022-03-22 19:59:00|15135.95|15015.95|15135.16|15015.16|15135.95|15015.95|15135.16|15015.16|10
1647979150000|2022-03-22 19:59:10|15135.01|15015.01|15134.62|15014.62|15135.43|15015.43|15134.62|15014.62|10
1647979160000|2022-03-22 19:59:20|15133.87|15013.87|15132.66|15012.66|15133.87|15013.87|15132.66|15012.66|10
1647979170000|2022-03-22 19:59:30|15132.82|15012.82|15131.59|15011.59|15132.82|15012.82|15131.59|15011.59|10
1647979180000|2022-03-22 19:59:40|15131.49|15011.49|15129.98|15009.98|15131.57|15011.57|15129.98|15009.98|10
1647979190000|2022-03-22 19:59:50|15129.91|15009.91|15128.71|15008.71|15129.91|15009.91|15128.71|15008.71|9
1647979200000|2022-03-22 20:00:00|15127.93|15007.93|15120.89|15000.89|15127.93|15007.93|15120.89|15000.89|10
1647979210000|2022-03-22 20:00:10|15120.62|15000.62|15120.53|15000.53|15122.23|15002.23|15120.53|15000.53|10
1647979220000|2022-03-22 20:00:20|15121.17|15001.17|15125.61|15005.61|15125.61|15005.61|15121.17|15001.17|10
1647979230000|2022-03-22 20:00:30|15126.31|15006.31|15128.69|15008.69|15128.69|15008.69|15126.03|15006.03|10
1647979240000|2022-03-22 20:00:40|15128.75|15008.75|15134.35|15014.35|15134.35|15014.35|15128.56|15008.56|10
1647979250000|2022-03-22 20:00:50|15134.69|15014.69|15139.17|15019.17|15139.17|15019.17|15134.69|15014.69|10
1647979260000|2022-03-22 20:01:00|15138.96|15018.96|15137.54|15017.54|15138.96|15018.96|15137.54|15017.54|9
1647979270000|2022-03-22 20:01:10|15137.28|15017.28|15138.11|15018.11|15138.23|15018.23|15136.64|15016.64|9
1647979280000|2022-03-22 20:01:20|15137.84|15017.84|15137.75|15017.75|15138.02|15018.02|15137.37|15017.37|9
1647979290000|2022-03-22 20:01:30|15138.14|15018.14|15137.19|15017.19|15138.74|15018.74|15137.19|15017.19|10
1647979300000|2022-03-22 20:01:40|15134.99|15014.99|15134.47|15014.47|15136.36|15016.36|15134.38|15014.38|10
1647979310000|2022-03-22 20:01:50|15134.4|15014.4|15132.89|15012.89|15134.4|15014.4|15132.58|15012.58|10
1647979320000|2022-03-22 20:02:00|15132.93|15012.93|15132.79|15012.79|15133.08|15013.08|15132.67|15012.67|10
1647979330000|2022-03-22 20:02:10|15132.51|15012.51|15130.16|15010.16|15132.51|15012.51|15130|15010|10
1647979340000|2022-03-22 20:02:20|15130.13|15010.13|15128.37|15008.37|15130.13|15010.13|15128.37|15008.37|10
1647979350000|2022-03-22 20:02:30|15128.28|15008.28|15128.58|15008.58|15128.58|15008.58|15128.17|15008.17|9
1647979360000|2022-03-22 20:02:40|15128.77|15008.77|15130.68|15010.68|15131|15011|15128.77|15008.77|10
1647979370000|2022-03-22 20:02:50|15131.31|15011.31|15131.25|15011.25|15131.63|15011.63|15130.45|15010.45|10
1647979380000|2022-03-22 20:03:00|15130.95|15010.95|15130.92|15010.92|15131.18|15011.18|15130.92|15010.92|7
1647979390000|2022-03-22 20:03:10|15130.68|15010.68|15130.31|15010.31|15130.68|15010.68|15130.02|15010.02|10
1647979400000|2022-03-22 20:03:20|15129.53|15009.53|15129.17|15009.17|15129.58|15009.58|15129.12|15009.12|9
1647979410000|2022-03-22 20:03:30|15129.28|15009.28|15129.91|15009.91|15129.91|15009.91|15129.15|15009.15|9
1647979420000|2022-03-22 20:03:40|15129.41|15009.41|15129.25|15009.25|15129.55|15009.55|15129.01|15009.01|9
1647979430000|2022-03-22 20:03:50|15129.26|15009.26|15130.05|15010.05|15130.06|15010.06|15129.26|15009.26|8
1647979440000|2022-03-22 20:04:00|15130.24|15010.24|15130.58|15010.58|15130.58|15010.58|15129.8|15009.8|10
1647979450000|2022-03-22 20:04:10|15130.59|15010.59|15130.46|15010.46|15131.08|15011.08|15130.3|15010.3|10
1647979460000|2022-03-22 20:04:20|15130.62|15010.62|15131|15011|15131.08|15011.08|15130.51|15010.51|9
1647979470000|2022-03-22 20:04:30|15131.13|15011.13|15131.63|15011.63|15131.81|15011.81|15131.13|15011.13|10
1647979480000|2022-03-22 20:04:40|15131.75|15011.75|15133.99|15013.99|15133.99|15013.99|15131.75|15011.75|9
1647979490000|2022-03-22 20:04:50|15134.01|15014.01|15135.81|15015.81|15135.81|15015.81|15134.01|15014.01|10
1647979500000|2022-03-22 20:05:00|15136.62|15016.62|15142.32|15022.32|15142.48|15022.48|15136.62|15016.62|10
1647979510000|2022-03-22 20:05:10|15142.35|15022.35|15144.03|15024.03|15144.03|15024.03|15142.3|15022.3|10
1647979520000|2022-03-22 20:05:20|15144.34|15024.34|15147.23|15027.23|15147.43|15027.43|15144.21|15024.21|10
1647979530000|2022-03-22 20:05:30|15147.55|15027.55|15148.53|15028.53|15148.53|15028.53|15147.55|15027.55|10
1647979540000|2022-03-22 20:05:40|15148.51|15028.51|15148.14|15028.14|15148.51|15028.51|15147.99|15027.99|10
1647979550000|2022-03-22 20:05:50|15148.09|15028.09|15148|15028|15148.09|15028.09|15147.79|15027.79|9
1647979560000|2022-03-22 20:06:00|15147.84|15027.84|15147.66|15027.66|15148.66|15028.66|15147.66|15027.66|10
1647979570000|2022-03-22 20:06:10|15147.72|15027.72|15148.07|15028.07|15148.14|15028.14|15147.63|15027.63|10
1647979580000|2022-03-22 20:06:20|15148.08|15028.08|15149.98|15029.98|15149.98|15029.98|15148.08|15028.08|10
1647979590000|2022-03-22 20:06:30|15150.08|15030.08|15150.83|15030.83|15150.93|15030.93|15149.92|15029.92|10
1647979600000|2022-03-22 20:06:40|15150.78|15030.78|15152.24|15032.24|15152.24|15032.24|15150.71|15030.71|10
1647979610000|2022-03-22 20:06:50|15152.34|15032.34|15154.86|15034.86|15154.86|15034.86|15152.34|15032.34|10
1647979620000|2022-03-22 20:07:00|15154.76|15034.76|15156.14|15036.14|15156.62|15036.62|15154.76|15034.76|10
1647979630000|2022-03-22 20:07:10|15156.36|15036.36|15158.12|15038.12|15158.12|15038.12|15156.36|15036.36|10
1647979640000|2022-03-22 20:07:20|15158.29|15038.29|15157.81|15037.81|15158.29|15038.29|15157.5|15037.5|10
1647979650000|2022-03-22 20:07:30|15158.12|15038.12|15158.76|15038.76|15159.1|15039.1|15158.12|15038.12|10
1647979660000|2022-03-22 20:07:40|15158.95|15038.95|15160.26|15040.26|15160.42|15040.42|15158.95|15038.95|9
1647979670000|2022-03-22 20:07:50|15160.49|15040.49|15160.17|15040.17|15160.49|15040.49|15160|15040|7
1647979680000|2022-03-22 20:08:00|15160.18|15040.18|15160.53|15040.53|15160.57|15040.57|15160.18|15040.18|9
1647979690000|2022-03-22 20:08:10|15160.45|15040.45|15161.48|15041.48|15161.48|15041.48|15160.45|15040.45|10
1647979700000|2022-03-22 20:08:20|15161.63|15041.63|15161.21|15041.21|15162.04|15042.04|15160.73|15040.73|10
1647979710000|2022-03-22 20:08:30|15160.9|15040.9|15159.35|15039.35|15160.94|15040.94|15159.35|15039.35|10
1647979720000|2022-03-22 20:08:40|15159.38|15039.38|15159.22|15039.22|15159.74|15039.74|15158.25|15038.25|10
1647979730000|2022-03-22 20:08:50|15159.55|15039.55|15161.43|15041.43|15161.71|15041.71|15159.55|15039.55|10
1647979740000|2022-03-22 20:09:00|15161.55|15041.55|15162.22|15042.22|15162.29|15042.29|15160.99|15040.99|10
1647979750000|2022-03-22 20:09:10|15162.54|15042.54|15162.55|15042.55|15162.55|15042.55|15162.07|15042.07|10
1647979760000|2022-03-22 20:09:20|15162.47|15042.47|15163.32|15043.32|15163.44|15043.44|15162.46|15042.46|10
1647979770000|2022-03-22 20:09:30|15163.18|15043.18|15163.85|15043.85|15164.28|15044.28|15163.18|15043.18|9
1647979780000|2022-03-22 20:09:40|15164.03|15044.03|15163.02|15043.02|15164.03|15044.03|15163.02|15043.02|10
1647979790000|2022-03-22 20:09:50|15163.05|15043.05|15163.37|15043.37|15163.64|15043.64|15163.05|15043.05|9
1647979800000|2022-03-22 20:10:00|15163.35|15043.35|15161.73|15041.73|15163.35|15043.35|15161.73|15041.73|9
1647979810000|2022-03-22 20:10:10|15161.74|15041.74|15158.36|15038.36|15161.74|15041.74|15158.36|15038.36|9
1647979820000|2022-03-22 20:10:20|15158.18|15038.18|15159.65|15039.65|15159.65|15039.65|15157.7|15037.7|10
1647979830000|2022-03-22 20:10:30|15159.81|15039.81|15161.02|15041.02|15161.06|15041.06|15159.81|15039.81|9
1647979840000|2022-03-22 20:10:40|15161|15041|15159.96|15039.96|15161.25|15041.25|15159.96|15039.96|9
1647979850000|2022-03-22 20:10:50|15160.23|15040.23|15160.8|15040.8|15160.96|15040.96|15160.18|15040.18|10
1647979860000|2022-03-22 20:11:00|15161.03|15041.03|15162.78|15042.78|15162.93|15042.93|15160.91|15040.91|10
1647979870000|2022-03-22 20:11:10|15163|15043|15164.88|15044.88|15164.88|15044.88|15162.86|15042.86|10
1647979880000|2022-03-22 20:11:20|15165.14|15045.14|15168.13|15048.13|15168.13|15048.13|15165.14|15045.14|9
1647979890000|2022-03-22 20:11:30|15168.25|15048.25|15168.63|15048.63|15168.68|15048.68|15168.09|15048.09|10
1647979900000|2022-03-22 20:11:40|15168.46|15048.46|15172.78|15052.78|15172.78|15052.78|15168.46|15048.46|10
1647979910000|2022-03-22 20:11:50|15172.84|15052.84|15175.19|15055.19|15175.19|15055.19|15172.84|15052.84|10
1647979920000|2022-03-22 20:12:00|15175.3|15055.3|15176.23|15056.23|15176.23|15056.23|15174.98|15054.98|10
1647979930000|2022-03-22 20:12:10|15175.95|15055.95|15175.03|15055.03|15176.02|15056.02|15175.03|15055.03|10
1647979940000|2022-03-22 20:12:20|15175|15055|15175.1|15055.1|15175.2|15055.2|15174.58|15054.58|9
1647979950000|2022-03-22 20:12:30|15175.32|15055.32|15174.45|15054.45|15175.36|15055.36|15174.32|15054.32|9
1647979960000|2022-03-22 20:12:40|15174.37|15054.37|15174.46|15054.46|15174.48|15054.48|15174.14|15054.14|8
1647979970000|2022-03-22 20:12:50|15174.26|15054.26|15174.76|15054.76|15175.05|15055.05|15174.26|15054.26|9
1647979980000|2022-03-22 20:13:00|15174.83|15054.83|15175.62|15055.62|15175.62|15055.62|15174.83|15054.83|10
1647979990000|2022-03-22 20:13:10|15175.73|15055.73|15175.77|15055.77|15176.04|15056.04|15175.62|15055.62|9
1647980000000|2022-03-22 20:13:20|15175.66|15055.66|15176.3|15056.3|15176.38|15056.38|15175.66|15055.66|7
1647980010000|2022-03-22 20:13:30|15176.19|15056.19|15175.56|15055.56|15176.59|15056.59|15175.56|15055.56|9
1647980020000|2022-03-22 20:13:40|15175.57|15055.57|15175.23|15055.23|15175.64|15055.64|15175.07|15055.07|10
1647980030000|2022-03-22 20:13:50|15175.2|15055.2|15169.34|15049.34|15175.2|15055.2|15169.34|15049.34|10
1647980040000|2022-03-22 20:14:00|15169.84|15049.84|15170.23|15050.23|15170.3|15050.3|15168.3|15048.3|10
1647980050000|2022-03-22 20:14:10|15170.6|15050.6|15174.08|15054.08|15174.09|15054.09|15170.6|15050.6|10
1647980060000|2022-03-22 20:14:20|15173.91|15053.91|15173.49|15053.49|15173.91|15053.91|15173.41|15053.41|9
1647980070000|2022-03-22 20:14:30|15173.52|15053.52|15174.37|15054.37|15174.37|15054.37|15173.52|15053.52|9
1647980080000|2022-03-22 20:14:40|15174.48|15054.48|15174.97|15054.97|15174.97|15054.97|15174.41|15054.41|10
1647980090000|2022-03-22 20:14:50|15174.86|15054.86|15180.94|15060.94|15180.94|15060.94|15173.53|15053.53|10
1647980100000|2022-03-22 20:15:00|15181.39|15061.39|15186.1|15066.1|15186.1|15066.1|15181.39|15061.39|10
1647980110000|2022-03-22 20:15:10|15186.08|15066.08|15185.77|15065.77|15186.2|15066.2|15185.65|15065.65|10
1647980120000|2022-03-22 20:15:20|15185.74|15065.74|15185.66|15065.66|15185.94|15065.94|15185.46|15065.46|8
1647980130000|2022-03-22 20:15:30|15185.69|15065.69|15184.26|15064.26|15185.69|15065.69|15184.25|15064.25|10
1647980140000|2022-03-22 20:15:40|15184.08|15064.08|15183.53|15063.53|15184.3|15064.3|15183.46|15063.46|10
1647980150000|2022-03-22 20:15:50|15183.55|15063.55|15181.69|15061.69|15183.55|15063.55|15181.69|15061.69|10
1647980160000|2022-03-22 20:16:00|15181.35|15061.35|15180.4|15060.4|15183.02|15063.02|15180.4|15060.4|10
1647980170000|2022-03-22 20:16:10|15179.69|15059.69|15180.17|15060.17|15180.17|15060.17|15179.12|15059.12|10
1647980180000|2022-03-22 20:16:20|15180.93|15060.93|15182.69|15062.69|15182.69|15062.69|15180.93|15060.93|10
1647980190000|2022-03-22 20:16:30|15182.67|15062.67|15184.62|15064.62|15184.62|15064.62|15182.67|15062.67|10
1647980200000|2022-03-22 20:16:40|15184.67|15064.67|15184.93|15064.93|15184.93|15064.93|15184.55|15064.55|8
1647980210000|2022-03-22 20:16:50|15185.05|15065.05|15185.19|15065.19|15185.28|15065.28|15184.91|15064.91|10
1647980220000|2022-03-22 20:17:00|15185.8|15065.8|15189.17|15069.17|15189.17|15069.17|15185.8|15065.8|10
1647980230000|2022-03-22 20:17:10|15189|15069|15189.81|15069.81|15189.81|15069.81|15188.86|15068.86|9
1647980240000|2022-03-22 20:17:20|15190.22|15070.22|15191.11|15071.11|15191.12|15071.12|15190.2|15070.2|7
1647980250000|2022-03-22 20:17:30|15191.38|15071.38|15192.44|15072.44|15192.55|15072.55|15191.38|15071.38|10
1647980260000|2022-03-22 20:17:40|15192.66|15072.66|15191.85|15071.85|15192.66|15072.66|15191.85|15071.85|9
1647980270000|2022-03-22 20:17:50|15192|15072|15192.02|15072.02|15192.37|15072.37|15191.83|15071.83|10
1647980280000|2022-03-22 20:18:00|15191.94|15071.94|15192.6|15072.6|15193.14|15073.14|15191.75|15071.75|10
1647980290000|2022-03-22 20:18:10|15192.58|15072.58|15192.6|15072.6|15192.93|15072.93|15192.57|15072.57|10
1647980300000|2022-03-22 20:18:20|15192.47|15072.47|15192.05|15072.05|15192.47|15072.47|15192.01|15072.01|10
1647980310000|2022-03-22 20:18:30|15192.13|15072.13|15191.27|15071.27|15192.26|15072.26|15191.11|15071.11|8
1647980320000|2022-03-22 20:18:40|15191.34|15071.34|15192.18|15072.18|15192.18|15072.18|15191.21|15071.21|7
1647980330000|2022-03-22 20:18:50|15192.27|15072.27|15191.82|15071.82|15192.27|15072.27|15191.36|15071.36|9
1647980340000|2022-03-22 20:19:00|15192.1|15072.1|15186.52|15066.52|15192.1|15072.1|15186.2|15066.2|10
1647980350000|2022-03-22 20:19:10|15186.09|15066.09|15184.05|15064.05|15186.09|15066.09|15183.45|15063.45|10
1647980360000|2022-03-22 20:19:20|15184.9|15064.9|15183.88|15063.88|15184.9|15064.9|15183.88|15063.88|9
1647980370000|2022-03-22 20:19:30|15184.02|15064.02|15186.5|15066.5|15186.5|15066.5|15184.02|15064.02|9
1647980380000|2022-03-22 20:19:40|15187.21|15067.21|15189.76|15069.76|15189.76|15069.76|15187.21|15067.21|10
1647980390000|2022-03-22 20:19:50|15190.63|15070.63|15194.01|15074.01|15194.13|15074.13|15190.63|15070.63|10
1647980400000|2022-03-22 20:20:00|15194.96|15074.96|15196.65|15076.65|15196.65|15076.65|15194.89|15074.89|9
1647980410000|2022-03-22 20:20:10|15196.9|15076.9|15199.86|15079.86|15199.86|15079.86|15196.9|15076.9|10
1647980420000|2022-03-22 20:20:20|15200.6|15080.6|15202.71|15082.71|15203.38|15083.38|15200.5|15080.5|10
1647980430000|2022-03-22 20:20:30|15202.16|15082.16|15202.44|15082.44|15202.64|15082.64|15201.96|15081.96|9
1647980440000|2022-03-22 20:20:40|15202.25|15082.25|15202.16|15082.16|15202.28|15082.28|15201.87|15081.87|9
1647980450000|2022-03-22 20:20:50|15202.38|15082.38|15198.8|15078.8|15202.41|15082.41|15198.61|15078.61|9
1647980460000|2022-03-22 20:21:00|15198.72|15078.72|15195.02|15075.02|15198.72|15078.72|15194.95|15074.95|8
1647980470000|2022-03-22 20:21:10|15194.96|15074.96|15195.17|15075.17|15195.25|15075.25|15194.93|15074.93|8
1647980480000|2022-03-22 20:21:20|15195.29|15075.29|15198.06|15078.06|15198.06|15078.06|15195.29|15075.29|10
1647980490000|2022-03-22 20:21:30|15197.97|15077.97|15196.22|15076.22|15197.97|15077.97|15196.07|15076.07|8
1647980500000|2022-03-22 20:21:40|15196.04|15076.04|15197.74|15077.74|15198.1|15078.1|15196.04|15076.04|10
1647980510000|2022-03-22 20:21:50|15197.72|15077.72|15198.78|15078.78|15198.78|15078.78|15197.64|15077.64|10
1647980520000|2022-03-22 20:22:00|15199.07|15079.07|15200.17|15080.17|15200.17|15080.17|15199.07|15079.07|10
1647980530000|2022-03-22 20:22:10|15200.41|15080.41|15200.72|15080.72|15200.75|15080.75|15200.41|15080.41|8
1647980540000|2022-03-22 20:22:20|15200.81|15080.81|15201.7|15081.7|15201.72|15081.72|15200.54|15080.54|9
1647980550000|2022-03-22 20:22:30|15201.5|15081.5|15202.08|15082.08|15202.08|15082.08|15201.07|15081.07|10
1647980560000|2022-03-22 20:22:40|15205.18|15085.18|15208.56|15088.56|15208.56|15088.56|15205.18|15085.18|10
1647980570000|2022-03-22 20:22:50|15208.93|15088.93|15210.85|15090.85|15211.15|15091.15|15208.93|15088.93|8
1647980580000|2022-03-22 20:23:00|15211.21|15091.21|15210.52|15090.52|15211.27|15091.27|15210.52|15090.52|9
1647980590000|2022-03-22 20:23:10|15210.49|15090.49|15210.56|15090.56|15211.09|15091.09|15210.12|15090.12|10
1647980600000|2022-03-22 20:23:20|15211.78|15091.78|15212.23|15092.23|15212.3|15092.3|15211.69|15091.69|10
1647980610000|2022-03-22 20:23:30|15212.25|15092.25|15212.82|15092.82|15212.82|15092.82|15212.14|15092.14|7
1647980620000|2022-03-22 20:23:40|15212.92|15092.92|15216.47|15096.47|15216.78|15096.78|15212.92|15092.92|9
1647980630000|2022-03-22 20:23:50|15216.52|15096.52|15216.51|15096.51|15216.58|15096.58|15216.02|15096.02|9
1647980640000|2022-03-22 20:24:00|15216.16|15096.16|15218.74|15098.74|15218.74|15098.74|15216.16|15096.16|10
1647980650000|2022-03-22 20:24:10|15219.78|15099.78|15220.31|15100.31|15220.48|15100.48|15219.78|15099.78|9
1647980660000|2022-03-22 20:24:20|15220.27|15100.27|15214.28|15094.28|15220.27|15100.27|15214.25|15094.25|10
1647980670000|2022-03-22 20:24:30|15213.8|15093.8|15212.24|15092.24|15213.8|15093.8|15211.91|15091.91|10
1647980680000|2022-03-22 20:24:40|15211.11|15091.11|15210.33|15090.33|15211.25|15091.25|15210.02|15090.02|9
1647980690000|2022-03-22 20:24:50|15210.52|15090.52|15210.33|15090.33|15210.52|15090.52|15210.33|15090.33|7
1647980700000|2022-03-22 20:25:00|15210.34|15090.34|15210.96|15090.96|15210.96|15090.96|15210.34|15090.34|8
1647980710000|2022-03-22 20:25:10|15210.68|15090.68|15210.03|15090.03|15210.68|15090.68|15209.74|15089.74|9
1647980720000|2022-03-22 20:25:20|15209.67|15089.67|15209.35|15089.35|15209.67|15089.67|15209.09|15089.09|9
1647980730000|2022-03-22 20:25:30|15209.77|15089.77|15210.06|15090.06|15210.07|15090.07|15209.76|15089.76|8
1647980740000|2022-03-22 20:25:40|15210.2|15090.2|15209.99|15089.99|15210.31|15090.31|15209.74|15089.74|7
1647980750000|2022-03-22 20:25:50|15210.1|15090.1|15209.23|15089.23|15210.13|15090.13|15209.18|15089.18|10
1647980760000|2022-03-22 20:26:00|15209.28|15089.28|15208.77|15088.77|15209.28|15089.28|15208.74|15088.74|9
1647980770000|2022-03-22 20:26:10|15209.04|15089.04|15208.75|15088.75|15209.04|15089.04|15208.75|15088.75|5
1647980780000|2022-03-22 20:26:20|15208.69|15088.69|15208.49|15088.49|15209.16|15089.16|15208.49|15088.49|10
1647980790000|2022-03-22 20:26:30|15208.67|15088.67|15207.89|15087.89|15208.67|15088.67|15207.84|15087.84|10
1647980800000|2022-03-22 20:26:40|15207.7|15087.7|15207.74|15087.74|15207.74|15087.74|15207.08|15087.08|9
1647980810000|2022-03-22 20:26:50|15207.76|15087.76|15208.12|15088.12|15208.12|15088.12|15207.76|15087.76|6
1647980820000|2022-03-22 20:27:00|15208.14|15088.14|15207.46|15087.46|15208.14|15088.14|15207.43|15087.43|9
1647980830000|2022-03-22 20:27:10|15207.98|15087.98|15209.18|15089.18|15209.18|15089.18|15207.98|15087.98|10
1647980840000|2022-03-22 20:27:20|15209.1|15089.1|15213.68|15093.68|15213.68|15093.68|15209.1|15089.1|10
1647980850000|2022-03-22 20:27:30|15214.25|15094.25|15215.87|15095.87|15215.99|15095.99|15214.23|15094.23|10
1647980860000|2022-03-22 20:27:40|15215.88|15095.88|15219.38|15099.38|15219.38|15099.38|15215.88|15095.88|10
1647980870000|2022-03-22 20:27:50|15219.54|15099.54|15219.97|15099.97|15220.17|15100.17|15219.34|15099.34|10
1647980880000|2022-03-22 20:28:00|15219.81|15099.81|15219.66|15099.66|15219.82|15099.82|15219.29|15099.29|10
1647980890000|2022-03-22 20:28:10|15219.43|15099.43|15219.56|15099.56|15219.87|15099.87|15219.18|15099.18|10
1647980900000|2022-03-22 20:28:20|15219.48|15099.48|15220.51|15100.51|15220.51|15100.51|15219.48|15099.48|9
1647980910000|2022-03-22 20:28:30|15220.45|15100.45|15219.84|15099.84|15220.45|15100.45|15219.45|15099.45|10
1647980920000|2022-03-22 20:28:40|15219.21|15099.21|15217.3|15097.3|15219.21|15099.21|15217.04|15097.04|10
1647980930000|2022-03-22 20:28:50|15217.18|15097.18|15216.29|15096.29|15217.21|15097.21|15216.29|15096.29|9
1647980940000|2022-03-22 20:29:00|15215.99|15095.99|15215.75|15095.75|15216.18|15096.18|15215.75|15095.75|9
1647980950000|2022-03-22 20:29:10|15215.85|15095.85|15215.97|15095.97|15216.03|15096.03|15215.61|15095.61|10
1647980960000|2022-03-22 20:29:20|15215.81|15095.81|15213.82|15093.82|15215.81|15095.81|15213.82|15093.82|10
1647980970000|2022-03-22 20:29:30|15213.13|15093.13|15211.82|15091.82|15213.13|15093.13|15211.82|15091.82|9
1647980980000|2022-03-22 20:29:40|15212.06|15092.06|15212.22|15092.22|15212.3|15092.3|15211.97|15091.97|10
1647980990000|2022-03-22 20:29:50|15212.35|15092.35|15211.85|15091.85|15212.35|15092.35|15211.61|15091.61|9
1647981000000|2022-03-22 20:30:00|15211.83|15091.83|15211.62|15091.62|15211.87|15091.87|15211.34|15091.34|9
1647981010000|2022-03-22 20:30:10|15211.5|15091.5|15211.64|15091.64|15211.76|15091.76|15211.44|15091.44|9
1647981020000|2022-03-22 20:30:20|15211.54|15091.54|15210.37|15090.37|15211.58|15091.58|15210.37|15090.37|9
1647981030000|2022-03-22 20:30:30|15210.43|15090.43|15209.19|15089.19|15210.43|15090.43|15209.19|15089.19|9
1647981040000|2022-03-22 20:30:40|15209.24|15089.24|15207.74|15087.74|15209.24|15089.24|15207.74|15087.74|9
1647981050000|2022-03-22 20:30:50|15207.62|15087.62|15206.54|15086.54|15207.62|15087.62|15206.53|15086.53|10
1647981060000|2022-03-22 20:31:00|15206.4|15086.4|15204.61|15084.61|15206.46|15086.46|15204.34|15084.34|10
1647981070000|2022-03-22 20:31:10|15204.53|15084.53|15204.07|15084.07|15204.54|15084.54|15203.86|15083.86|9
1647981080000|2022-03-22 20:31:20|15204.38|15084.38|15204.05|15084.05|15205.48|15085.48|15204.05|15084.05|10
1647981090000|2022-03-22 20:31:30|15203.94|15083.94|15201.78|15081.78|15203.94|15083.94|15201.78|15081.78|8
1647981100000|2022-03-22 20:31:40|15201.74|15081.74|15201.73|15081.73|15201.74|15081.74|15201.35|15081.35|10
1647981110000|2022-03-22 20:31:50|15201.09|15081.09|15200.79|15080.79|15201.17|15081.17|15200.79|15080.79|9
1647981120000|2022-03-22 20:32:00|15200.14|15080.14|15199.65|15079.65|15200.16|15080.16|15199.36|15079.36|10
1647981130000|2022-03-22 20:32:10|15199.52|15079.52|15198.5|15078.5|15199.52|15079.52|15198.45|15078.45|9
1647981140000|2022-03-22 20:32:20|15197.91|15077.91|15196.57|15076.57|15197.98|15077.98|15196.57|15076.57|10
1647981150000|2022-03-22 20:32:30|15197.05|15077.05|15196.23|15076.23|15197.22|15077.22|15196.22|15076.22|8
1647981160000|2022-03-22 20:32:40|15196.06|15076.06|15196.99|15076.99|15196.99|15076.99|15195.54|15075.54|10
1647981170000|2022-03-22 20:32:50|15196.9|15076.9|15196.78|15076.78|15196.9|15076.9|15196.63|15076.63|6
1647981180000|2022-03-22 20:33:00|15196.82|15076.82|15196.16|15076.16|15197.3|15077.3|15196.16|15076.16|10
1647981190000|2022-03-22 20:33:10|15196.01|15076.01|15195.94|15075.94|15196.15|15076.15|15195.94|15075.94|7
1647981200000|2022-03-22 20:33:20|15195.83|15075.83|15195|15075|15195.83|15075.83|15195|15075|10
1647981210000|2022-03-22 20:33:30|15194.91|15074.91|15194.65|15074.65|15194.91|15074.91|15194.52|15074.52|10
1647981220000|2022-03-22 20:33:40|15194.64|15074.64|15192.59|15072.59|15194.64|15074.64|15192.54|15072.54|10
1647981230000|2022-03-22 20:33:50|15192.61|15072.61|15191.66|15071.66|15192.61|15072.61|15191.66|15071.66|9
1647981240000|2022-03-22 20:34:00|15191.55|15071.55|15189.62|15069.62|15191.58|15071.58|15189.62|15069.62|9
1647981250000|2022-03-22 20:34:10|15189.32|15069.32|15189.4|15069.4|15189.4|15069.4|15189.12|15069.12|9
1647981260000|2022-03-22 20:34:20|15189.39|15069.39|15191.55|15071.55|15192.03|15072.03|15189.39|15069.39|9
1647981270000|2022-03-22 20:34:30|15191.52|15071.52|15191.51|15071.51|15191.91|15071.91|15191.35|15071.35|9
1647981280000|2022-03-22 20:34:40|15191.35|15071.35|15192.02|15072.02|15192.2|15072.2|15191.35|15071.35|10
1647981290000|2022-03-22 20:34:50|15192.21|15072.21|15192.75|15072.75|15192.75|15072.75|15192.21|15072.21|8
1647981300000|2022-03-22 20:35:00|15192.94|15072.94|15192.44|15072.44|15193.21|15073.21|15192.44|15072.44|9
1647981310000|2022-03-22 20:35:10|15192.83|15072.83|15190.84|15070.84|15192.83|15072.83|15190.78|15070.78|10
1647981320000|2022-03-22 20:35:20|15190.77|15070.77|15190.23|15070.23|15190.87|15070.87|15190.23|15070.23|10
1647981330000|2022-03-22 20:35:30|15190.17|15070.17|15190.18|15070.18|15190.28|15070.28|15190.02|15070.02|8
1647981340000|2022-03-22 20:35:40|15190.28|15070.28|15191.04|15071.04|15191.45|15071.45|15190.28|15070.28|9
1647981350000|2022-03-22 20:35:50|15190.86|15070.86|15192.21|15072.21|15192.6|15072.6|15190.63|15070.63|10
1647981360000|2022-03-22 20:36:00|15192.47|15072.47|15193.24|15073.24|15193.46|15073.46|15192.36|15072.36|10
1647981370000|2022-03-22 20:36:10|15193.06|15073.06|15193.51|15073.51|15193.51|15073.51|15193.01|15073.01|9
1647981380000|2022-03-22 20:36:20|15193.3|15073.3|15193.62|15073.62|15193.83|15073.83|15193.3|15073.3|9
1647981390000|2022-03-22 20:36:30|15193.11|15073.11|15192.72|15072.72|15193.11|15073.11|15192.67|15072.67|10
1647981400000|2022-03-22 20:36:40|15192.85|15072.85|15193.62|15073.62|15193.84|15073.84|15192.72|15072.72|9
1647981410000|2022-03-22 20:36:50|15193.89|15073.89|15194|15074|15194|15074|15193.41|15073.41|9
1647981420000|2022-03-22 20:37:00|15194.05|15074.05|15195.35|15075.35|15195.5|15075.5|15194.05|15074.05|10
1647981430000|2022-03-22 20:37:10|15195.47|15075.47|15194.96|15074.96|15195.54|15075.54|15194.78|15074.78|10
1647981440000|2022-03-22 20:37:20|15195.16|15075.16|15195.5|15075.5|15195.83|15075.83|15195.16|15075.16|10
1647981450000|2022-03-22 20:37:30|15195.33|15075.33|15195.59|15075.59|15195.75|15075.75|15195.33|15075.33|9
1647981460000|2022-03-22 20:37:40|15195.74|15075.74|15195.75|15075.75|15195.81|15075.81|15195.49|15075.49|9
1647981470000|2022-03-22 20:37:50|15195.4|15075.4|15195.24|15075.24|15195.92|15075.92|15195.24|15075.24|10
1647981480000|2022-03-22 20:38:00|15195.05|15075.05|15193.75|15073.75|15195.05|15075.05|15193.75|15073.75|9
1647981490000|2022-03-22 20:38:10|15193.76|15073.76|15192.77|15072.77|15193.76|15073.76|15192.77|15072.77|8
1647981500000|2022-03-22 20:38:20|15192.76|15072.76|15193.01|15073.01|15193.47|15073.47|15192.76|15072.76|10
1647981510000|2022-03-22 20:38:30|15193.23|15073.23|15193.32|15073.32|15193.88|15073.88|15193.03|15073.03|10
1647981520000|2022-03-22 20:38:40|15193.2|15073.2|15192.41|15072.41|15193.2|15073.2|15192.18|15072.18|10
1647981530000|2022-03-22 20:38:50|15192.31|15072.31|15192.05|15072.05|15192.36|15072.36|15192.05|15072.05|9
1647981540000|2022-03-22 20:39:00|15192.03|15072.03|15191.22|15071.22|15192.34|15072.34|15191.22|15071.22|10
1647981550000|2022-03-22 20:39:10|15191.04|15071.04|15188.89|15068.89|15191.04|15071.04|15188.89|15068.89|9
1647981560000|2022-03-22 20:39:20|15188.51|15068.51|15187.66|15067.66|15188.68|15068.68|15187.39|15067.39|10
1647981570000|2022-03-22 20:39:30|15187.78|15067.78|15187.86|15067.86|15187.86|15067.86|15187.6|15067.6|10
1647981580000|2022-03-22 20:39:40|15187.73|15067.73|15187.51|15067.51|15187.83|15067.83|15187.48|15067.48|8
1647981590000|2022-03-22 20:39:50|15187.29|15067.29|15187.95|15067.95|15187.95|15067.95|15187.29|15067.29|9
1647981600000|2022-03-22 20:40:00|15187.53|15067.53|15187.57|15067.57|15187.98|15067.98|15187.53|15067.53|9
1647981610000|2022-03-22 20:40:10|15187.52|15067.52|15186.25|15066.25|15187.65|15067.65|15186.25|15066.25|10
1647981620000|2022-03-22 20:40:20|15186.33|15066.33|15185.73|15065.73|15186.33|15066.33|15185.73|15065.73|7
1647981630000|2022-03-22 20:40:30|15185.48|15065.48|15185.47|15065.47|15185.71|15065.71|15185.1|15065.1|10
1647981640000|2022-03-22 20:40:40|15185.52|15065.52|15184.57|15064.57|15185.52|15065.52|15184.57|15064.57|9
1647981650000|2022-03-22 20:40:50|15184.8|15064.8|15183.34|15063.34|15184.8|15064.8|15183.31|15063.31|9
1647981660000|2022-03-22 20:41:00|15182.95|15062.95|15181.64|15061.64|15183.44|15063.44|15181.64|15061.64|10
1647981670000|2022-03-22 20:41:10|15180.97|15060.97|15180.59|15060.59|15180.97|15060.97|15179.61|15059.61|10
1647981680000|2022-03-22 20:41:20|15180.66|15060.66|15181.51|15061.51|15181.53|15061.53|15180.66|15060.66|10
1647981690000|2022-03-22 20:41:30|15181.83|15061.83|15181.59|15061.59|15182.9|15062.9|15181.51|15061.51|10
1647981700000|2022-03-22 20:41:40|15181.94|15061.94|15183.97|15063.97|15183.97|15063.97|15181.94|15061.94|10
1647981710000|2022-03-22 20:41:50|15184.03|15064.03|15184.73|15064.73|15184.73|15064.73|15184.03|15064.03|8
1647981720000|2022-03-22 20:42:00|15185.27|15065.27|15185.52|15065.52|15185.82|15065.82|15184.94|15064.94|10
1647981730000|2022-03-22 20:42:10|15185.7|15065.7|15186.7|15066.7|15186.7|15066.7|15185.59|15065.59|9
1647981740000|2022-03-22 20:42:20|15186.56|15066.56|15188.29|15068.29|15188.34|15068.34|15186.56|15066.56|10
1647981750000|2022-03-22 20:42:30|15188.2|15068.2|15187.36|15067.36|15188.25|15068.25|15187.36|15067.36|9
1647981760000|2022-03-22 20:42:40|15187.37|15067.37|15187.71|15067.71|15187.71|15067.71|15186.97|15066.97|9
1647981770000|2022-03-22 20:42:50|15187.25|15067.25|15187.46|15067.46|15187.46|15067.46|15187.16|15067.16|9
1647981780000|2022-03-22 20:43:00|15187.47|15067.47|15187.67|15067.67|15187.68|15067.68|15187.29|15067.29|7
1647981790000|2022-03-22 20:43:10|15187.66|15067.66|15187.19|15067.19|15187.88|15067.88|15187.1|15067.1|8
1647981800000|2022-03-22 20:43:20|15187.22|15067.22|15185.82|15065.82|15187.27|15067.27|15185.49|15065.49|10
1647981810000|2022-03-22 20:43:30|15185.65|15065.65|15184.2|15064.2|15185.65|15065.65|15184.2|15064.2|10
1647981820000|2022-03-22 20:43:40|15183.75|15063.75|15185.59|15065.59|15185.59|15065.59|15183.53|15063.53|9
1647981830000|2022-03-22 20:43:50|15185.54|15065.54|15185.21|15065.21|15186.06|15066.06|15185.05|15065.05|9
1647981840000|2022-03-22 20:44:00|15185.23|15065.23|15183.68|15063.68|15185.23|15065.23|15183.68|15063.68|10
1647981850000|2022-03-22 20:44:10|15183.78|15063.78|15182.76|15062.76|15183.78|15063.78|15182.68|15062.68|10
1647981860000|2022-03-22 20:44:20|15182.43|15062.43|15182.74|15062.74|15182.74|15062.74|15182.43|15062.43|7
1647981870000|2022-03-22 20:44:30|15182.37|15062.37|15181.65|15061.65|15182.56|15062.56|15181.65|15061.65|10
1647981880000|2022-03-22 20:44:40|15181.81|15061.81|15182.43|15062.43|15182.61|15062.61|15181.1|15061.1|10
1647981890000|2022-03-22 20:44:50|15182.36|15062.36|15181.6|15061.6|15182.5|15062.5|15181.6|15061.6|9
1647981900000|2022-03-22 20:45:00|15181.33|15061.33|15182.01|15062.01|15182.01|15062.01|15181.25|15061.25|10
1647981910000|2022-03-22 20:45:10|15180.85|15060.85|15181.75|15061.75|15181.88|15061.88|15180.66|15060.66|10
1647981920000|2022-03-22 20:45:20|15181.74|15061.74|15183.01|15063.01|15183.01|15063.01|15181.74|15061.74|10
1647981930000|2022-03-22 20:45:30|15183.2|15063.2|15183.32|15063.32|15183.53|15063.53|15183.02|15063.02|7
1647981940000|2022-03-22 20:45:40|15183.57|15063.57|15183.88|15063.88|15184.05|15064.05|15183.57|15063.57|9
1647981950000|2022-03-22 20:45:50|15183.85|15063.85|15183.5|15063.5|15184.02|15064.02|15183.5|15063.5|9
1647981960000|2022-03-22 20:46:00|15184.12|15064.12|15184.74|15064.74|15184.74|15064.74|15183.99|15063.99|9
1647981970000|2022-03-22 20:46:10|15184.59|15064.59|15185.62|15065.62|15185.75|15065.75|15184.56|15064.56|10
1647981980000|2022-03-22 20:46:20|15187.59|15067.59|15189.11|15069.11|15189.13|15069.13|15187.59|15067.59|9
1647981990000|2022-03-22 20:46:30|15189.07|15069.07|15188.97|15068.97|15189.29|15069.29|15188.97|15068.97|9
1647982000000|2022-03-22 20:46:40|15188.61|15068.61|15188.57|15068.57|15188.73|15068.73|15188.35|15068.35|9
1647982010000|2022-03-22 20:46:50|15188.52|15068.52|15188.7|15068.7|15188.7|15068.7|15188.36|15068.36|10
1647982020000|2022-03-22 20:47:00|15188.56|15068.56|15186.85|15066.85|15188.56|15068.56|15186.85|15066.85|10
1647982030000|2022-03-22 20:47:10|15186.55|15066.55|15186.28|15066.28|15186.55|15066.55|15186.28|15066.28|7
1647982040000|2022-03-22 20:47:20|15185.5|15065.5|15185.57|15065.57|15185.74|15065.74|15185.18|15065.18|10
1647982050000|2022-03-22 20:47:30|15185.67|15065.67|15184.46|15064.46|15185.67|15065.67|15184.39|15064.39|10
1647982060000|2022-03-22 20:47:40|15184.31|15064.31|15183.6|15063.6|15184.31|15064.31|15183.42|15063.42|9
1647982070000|2022-03-22 20:47:50|15183.54|15063.54|15183.44|15063.44|15183.57|15063.57|15183.31|15063.31|10
1647982080000|2022-03-22 20:48:00|15183.32|15063.32|15183.02|15063.02|15183.32|15063.32|15183.02|15063.02|7
1647982090000|2022-03-22 20:48:10|15183.21|15063.21|15183.89|15063.89|15183.9|15063.9|15183|15063|10
1647982100000|2022-03-22 20:48:20|15183.67|15063.67|15183.74|15063.74|15183.93|15063.93|15183.5|15063.5|10
1647982110000|2022-03-22 20:48:30|15183.7|15063.7|15184.56|15064.56|15184.7|15064.7|15183.7|15063.7|9
1647982120000|2022-03-22 20:48:40|15184.58|15064.58|15184.7|15064.7|15184.72|15064.72|15184.46|15064.46|8
1647982130000|2022-03-22 20:48:50|15184.65|15064.65|15186.26|15066.26|15186.31|15066.31|15184.57|15064.57|9
1647982140000|2022-03-22 20:49:00|15185.88|15065.88|15184.85|15064.85|15185.88|15065.88|15184.85|15064.85|8
1647982150000|2022-03-22 20:49:10|15184.78|15064.78|15184.76|15064.76|15184.9|15064.9|15184.49|15064.49|7
1647982160000|2022-03-22 20:49:20|15184.87|15064.87|15187|15067|15187|15067|15184.31|15064.31|9
1647982170000|2022-03-22 20:49:30|15186.85|15066.85|15199.76|15079.76|15199.76|15079.76|15186.85|15066.85|10
1647982180000|2022-03-22 20:49:40|15200.53|15080.53|15202.71|15082.71|15203.57|15083.57|15200.53|15080.53|10
1647982190000|2022-03-22 20:49:50|15202.35|15082.35|15203.06|15083.06|15203.06|15083.06|15201.76|15081.76|7
1647982200000|2022-03-22 20:50:00|15203.66|15083.66|15204.91|15084.91|15205.57|15085.57|15203.45|15083.45|10
1647982210000|2022-03-22 20:50:10|15205|15085|15206.93|15086.93|15206.93|15086.93|15205|15085|10
1647982220000|2022-03-22 20:50:20|15207.27|15087.27|15216.48|15096.48|15216.48|15096.48|15206.97|15086.97|10
1647982230000|2022-03-22 20:50:30|15216.6|15096.6|15221.65|15101.65|15221.65|15101.65|15216.6|15096.6|8
1647982240000|2022-03-22 20:50:40|15222.1|15102.1|15223.03|15103.03|15223.03|15103.03|15222.1|15102.1|5
1647982250000|2022-03-22 20:50:50|15222.91|15102.91|15225.24|15105.24|15225.24|15105.24|15222.67|15102.67|10
1647982260000|2022-03-22 20:51:00|15225.39|15105.39|15226.82|15106.82|15226.91|15106.91|15225.39|15105.39|10
1647982270000|2022-03-22 20:51:10|15226.23|15106.23|15226.24|15106.24|15226.46|15106.46|15225.95|15105.95|9
1647982280000|2022-03-22 20:51:20|15226.28|15106.28|15225.99|15105.99|15226.28|15106.28|15224.78|15104.78|10
1647982290000|2022-03-22 20:51:30|15227.36|15107.36|15226.89|15106.89|15227.57|15107.57|15226.89|15106.89|10
1647982300000|2022-03-22 20:51:40|15227.14|15107.14|15227.12|15107.12|15227.5|15107.5|15227.1|15107.1|10
1647982310000|2022-03-22 20:51:50|15226.91|15106.91|15225.75|15105.75|15227.01|15107.01|15225.75|15105.75|8
1647982320000|2022-03-22 20:52:00|15225.74|15105.74|15225.92|15105.92|15225.92|15105.92|15224.91|15104.91|10
1647982330000|2022-03-22 20:52:10|15225.96|15105.96|15227.76|15107.76|15228.01|15108.01|15225.96|15105.96|10
1647982340000|2022-03-22 20:52:20|15227.67|15107.67|15226.18|15106.18|15227.67|15107.67|15226.18|15106.18|10
1647982350000|2022-03-22 20:52:30|15226.59|15106.59|15224.6|15104.6|15226.59|15106.59|15224.6|15104.6|10
1647982360000|2022-03-22 20:52:40|15224.38|15104.38|15224.32|15104.32|15224.8|15104.8|15224.17|15104.17|7
1647982370000|2022-03-22 20:52:50|15224.31|15104.31|15225.5|15105.5|15225.53|15105.53|15224.31|15104.31|7
1647982380000|2022-03-22 20:53:00|15225.66|15105.66|15225.83|15105.83|15226.65|15106.65|15225.66|15105.66|10
1647982390000|2022-03-22 20:53:10|15225.81|15105.81|15225.75|15105.75|15226.24|15106.24|15225.75|15105.75|8
1647982400000|2022-03-22 20:53:20|15225.73|15105.73|15225.36|15105.36|15225.79|15105.79|15225.05|15105.05|8
1647982410000|2022-03-22 20:53:30|15225.3|15105.3|15225.26|15105.26|15225.3|15105.3|15224.66|15104.66|7
1647982420000|2022-03-22 20:53:40|15225.34|15105.34|15225.99|15105.99|15226.06|15106.06|15225.28|15105.28|9
1647982430000|2022-03-22 20:53:50|15225.97|15105.97|15226.28|15106.28|15226.32|15106.32|15225.59|15105.59|9
1647982440000|2022-03-22 20:54:00|15226.24|15106.24|15224.35|15104.35|15226.27|15106.27|15224.11|15104.11|9
1647982450000|2022-03-22 20:54:10|15223.61|15103.61|15223.15|15103.15|15223.61|15103.61|15222.94|15102.94|10
1647982460000|2022-03-22 20:54:20|15223.18|15103.18|15223.61|15103.61|15223.61|15103.61|15222.97|15102.97|9
1647982470000|2022-03-22 20:54:30|15223.81|15103.81|15225.2|15105.2|15225.28|15105.28|15223.81|15103.81|10
1647982480000|2022-03-22 20:54:40|15225.22|15105.22|15225.91|15105.91|15225.91|15105.91|15225.22|15105.22|9
1647982490000|2022-03-22 20:54:50|15225.79|15105.79|15226.36|15106.36|15226.36|15106.36|15225.59|15105.59|9
1647982500000|2022-03-22 20:55:00|15226.39|15106.39|15226|15106|15226.7|15106.7|15226|15106|10
1647982510000|2022-03-22 20:55:10|15225.86|15105.86|15225.06|15105.06|15225.94|15105.94|15225.02|15105.02|9
1647982520000|2022-03-22 20:55:20|15225.05|15105.05|15224.17|15104.17|15225.05|15105.05|15224.12|15104.12|8
1647982530000|2022-03-22 20:55:30|15223.85|15103.85|15222.66|15102.66|15223.85|15103.85|15222.66|15102.66|9
1647982540000|2022-03-22 20:55:40|15222.58|15102.58|15222.42|15102.42|15222.58|15102.58|15221.71|15101.71|10
1647982550000|2022-03-22 20:55:50|15222.35|15102.35|15223.44|15103.44|15223.44|15103.44|15222.29|15102.29|10
1647982560000|2022-03-22 20:56:00|15223.5|15103.5|15223.76|15103.76|15223.76|15103.76|15223.27|15103.27|9
1647982570000|2022-03-22 20:56:10|15223.77|15103.77|15224.06|15104.06|15224.08|15104.08|15223.52|15103.52|10
1647982580000|2022-03-22 20:56:20|15224.08|15104.08|15223.7|15103.7|15224.29|15104.29|15223.61|15103.61|9
1647982590000|2022-03-22 20:56:30|15223.87|15103.87|15224.65|15104.65|15224.65|15104.65|15223.87|15103.87|10
1647982600000|2022-03-22 20:56:40|15224.78|15104.78|15224.82|15104.82|15224.86|15104.86|15224.36|15104.36|10
1647982610000|2022-03-22 20:56:50|15224.87|15104.87|15225.6|15105.6|15225.77|15105.77|15224.87|15104.87|9
1647982620000|2022-03-22 20:57:00|15225.66|15105.66|15226.86|15106.86|15226.93|15106.93|15225.65|15105.65|10
1647982630000|2022-03-22 20:57:10|15226.47|15106.47|15226.02|15106.02|15227.53|15107.53|15226.02|15106.02|9
1647982640000|2022-03-22 20:57:20|15226.35|15106.35|15225.1|15105.1|15226.35|15106.35|15225.1|15105.1|9
1647982650000|2022-03-22 20:57:30|15225.05|15105.05|15224.09|15104.09|15225.05|15105.05|15224.09|15104.09|10
1647982660000|2022-03-22 20:57:40|15224.32|15104.32|15225.39|15105.39|15225.39|15105.39|15224.21|15104.21|10
1647982670000|2022-03-22 20:57:50|15225.44|15105.44|15225.67|15105.67|15225.84|15105.84|15225.3|15105.3|9
1647982680000|2022-03-22 20:58:00|15225.68|15105.68|15224.43|15104.43|15225.68|15105.68|15224.43|15104.43|9
1647982690000|2022-03-22 20:58:10|15224.46|15104.46|15223.66|15103.66|15224.46|15104.46|15223.66|15103.66|9
1647982700000|2022-03-22 20:58:20|15223.39|15103.39|15221.65|15101.65|15223.39|15103.39|15221.65|15101.65|10
1647982710000|2022-03-22 20:58:30|15221.61|15101.61|15221.29|15101.29|15221.72|15101.72|15220.65|15100.65|9
1647982720000|2022-03-22 20:58:40|15220.98|15100.98|15220.25|15100.25|15220.98|15100.98|15220.25|15100.25|8
1647982730000|2022-03-22 20:58:50|15220.23|15100.23|15221.42|15101.42|15221.42|15101.42|15220.01|15100.01|8
1647982740000|2022-03-22 20:59:00|15221.25|15101.25|15220.66|15100.66|15221.29|15101.29|15220.6|15100.6|10
1647982750000|2022-03-22 20:59:10|15220.03|15100.03|15219.29|15099.29|15220.22|15100.22|15218.42|15098.42|10
1647982760000|2022-03-22 20:59:20|15219.31|15099.31|15220.21|15100.21|15220.21|15100.21|15218.87|15098.87|10
1647982770000|2022-03-22 20:59:30|15220.25|15100.25|15221.02|15101.02|15221.02|15101.02|15220.18|15100.18|10
1647982780000|2022-03-22 20:59:40|15221.15|15101.15|15220.02|15100.02|15221.43|15101.43|15220.02|15100.02|10
1647982790000|2022-03-22 20:59:50|15219.92|15099.92|15219.91|15099.91|15220.03|15100.03|15219.76|15099.76|8
1647982800000|2022-03-22 21:00:00|15219.95|15099.95|15220.72|15100.72|15220.75|15100.75|15219.95|15099.95|9
1647982810000|2022-03-22 21:00:10|15220.87|15100.87|15221.88|15101.88|15222.17|15102.17|15220.87|15100.87|8
1647982820000|2022-03-22 21:00:20|15221.65|15101.65|15222.23|15102.23|15222.23|15102.23|15221.65|15101.65|10
1647982830000|2022-03-22 21:00:30|15221.9|15101.9|15222.96|15102.96|15222.98|15102.98|15221.86|15101.86|9
1647982840000|2022-03-22 21:00:40|15223.13|15103.13|15225.2|15105.2|15225.2|15105.2|15223.13|15103.13|9
1647982850000|2022-03-22 21:00:50|15225.22|15105.22|15226.04|15106.04|15226.04|15106.04|15225.11|15105.11|10
1647982860000|2022-03-22 21:01:00|15226.45|15106.45|15226.22|15106.22|15226.45|15106.45|15225.77|15105.77|9
1647982870000|2022-03-22 21:01:10|15225.3|15105.3|15225.27|15105.27|15225.63|15105.63|15225.09|15105.09|9
1647982880000|2022-03-22 21:01:20|15225.31|15105.31|15225.22|15105.22|15225.41|15105.41|15225.22|15105.22|7
1647982890000|2022-03-22 21:01:30|15225.15|15105.15|15224.84|15104.84|15225.28|15105.28|15224.68|15104.68|10
1647982900000|2022-03-22 21:01:40|15225.02|15105.02|15223.82|15103.82|15225.02|15105.02|15223.82|15103.82|10
1647982910000|2022-03-22 21:01:50|15223.86|15103.86|15223.72|15103.72|15224.06|15104.06|15223.4|15103.4|8
1647982920000|2022-03-22 21:02:00|15223.03|15103.03|15221.63|15101.63|15223.03|15103.03|15221.63|15101.63|8
1647982930000|2022-03-22 21:02:10|15221.52|15101.52|15221.04|15101.04|15221.89|15101.89|15220.85|15100.85|9
1647982940000|2022-03-22 21:02:20|15220.83|15100.83|15218.66|15098.66|15220.83|15100.83|15218.63|15098.63|10
1647982950000|2022-03-22 21:02:30|15218.68|15098.68|15217.51|15097.51|15218.68|15098.68|15217.37|15097.37|9
1647982960000|2022-03-22 21:02:40|15217.4|15097.4|15217.23|15097.23|15217.4|15097.4|15216.99|15096.99|7
1647982970000|2022-03-22 21:02:50|15217.08|15097.08|15217.49|15097.49|15217.53|15097.53|15217.08|15097.08|7
1647982980000|2022-03-22 21:03:00|15217.13|15097.13|15215.97|15095.97|15217.58|15097.58|15215.97|15095.97|9
1647982990000|2022-03-22 21:03:10|15215.74|15095.74|15214.35|15094.35|15215.74|15095.74|15214.32|15094.32|9
1647983000000|2022-03-22 21:03:20|15214.32|15094.32|15214.42|15094.42|15214.43|15094.43|15214.3|15094.3|7
1647983010000|2022-03-22 21:03:30|15214.54|15094.54|15213.86|15093.86|15214.89|15094.89|15213.86|15093.86|9
1647983020000|2022-03-22 21:03:40|15214.12|15094.12|15214.57|15094.57|15214.57|15094.57|15214.11|15094.11|10
1647983030000|2022-03-22 21:03:50|15214.54|15094.54|15215.48|15095.48|15215.48|15095.48|15214.49|15094.49|10
1647983040000|2022-03-22 21:04:00|15215.64|15095.64|15214.24|15094.24|15215.82|15095.82|15214.24|15094.24|8
1647983050000|2022-03-22 21:04:10|15214.27|15094.27|15214.04|15094.04|15214.33|15094.33|15214.03|15094.03|9
1647983060000|2022-03-22 21:04:20|15213.79|15093.79|15212.78|15092.78|15213.79|15093.79|15212.78|15092.78|8
1647983070000|2022-03-22 21:04:30|15212.75|15092.75|15214.05|15094.05|15214.05|15094.05|15212.75|15092.75|9
1647983080000|2022-03-22 21:04:40|15214.1|15094.1|15214.66|15094.66|15214.81|15094.81|15214.09|15094.09|10
1647983090000|2022-03-22 21:04:50|15214.68|15094.68|15215.71|15095.71|15215.71|15095.71|15214.58|15094.58|10
1647983100000|2022-03-22 21:05:00|15215.52|15095.52|15215.14|15095.14|15215.62|15095.62|15215.14|15095.14|9
1647983110000|2022-03-22 21:05:10|15215.78|15095.78|15216.41|15096.41|15216.41|15096.41|15215.78|15095.78|10
1647983120000|2022-03-22 21:05:20|15216.48|15096.48|15217.88|15097.88|15217.88|15097.88|15216.25|15096.25|9
1647983130000|2022-03-22 21:05:30|15217.84|15097.84|15218.15|15098.15|15218.38|15098.38|15217.76|15097.76|10
1647983140000|2022-03-22 21:05:40|15218.27|15098.27|15217.73|15097.73|15218.38|15098.38|15217.73|15097.73|9
1647983150000|2022-03-22 21:05:50|15217.66|15097.66|15217.96|15097.96|15218.22|15098.22|15217.66|15097.66|10
1647983160000|2022-03-22 21:06:00|15218.99|15098.99|15217.49|15097.49|15219.66|15099.66|15217.49|15097.49|9
1647983170000|2022-03-22 21:06:10|15217.75|15097.75|15217.67|15097.67|15217.78|15097.78|15217.55|15097.55|10
1647983180000|2022-03-22 21:06:20|15217.75|15097.75|15222.39|15102.39|15222.39|15102.39|15217.75|15097.75|10
1647983190000|2022-03-22 21:06:30|15222.55|15102.55|15223.52|15103.52|15223.52|15103.52|15222.45|15102.45|9
1647983200000|2022-03-22 21:06:40|15223.49|15103.49|15223.87|15103.87|15223.87|15103.87|15223.35|15103.35|8
1647983210000|2022-03-22 21:06:50|15223.96|15103.96|15225.25|15105.25|15225.57|15105.57|15223.9|15103.9|10
1647983220000|2022-03-22 21:07:00|15225.33|15105.33|15225.75|15105.75|15225.75|15105.75|15225.32|15105.32|8
1647983230000|2022-03-22 21:07:10|15225.64|15105.64|15225.56|15105.56|15225.79|15105.79|15225.56|15105.56|7
1647983240000|2022-03-22 21:07:20|15225.44|15105.44|15227.73|15107.73|15227.73|15107.73|15225.38|15105.38|9
1647983250000|2022-03-22 21:07:30|15228.54|15108.54|15227.88|15107.88|15229.44|15109.44|15227.88|15107.88|9
1647983260000|2022-03-22 21:07:40|15227.66|15107.66|15225.81|15105.81|15227.66|15107.66|15225.73|15105.73|8
1647983270000|2022-03-22 21:07:50|15226.92|15106.92|15227.57|15107.57|15227.84|15107.84|15226.92|15106.92|9
1647983280000|2022-03-22 21:08:00|15227.6|15107.6|15227.03|15107.03|15227.6|15107.6|15226.99|15106.99|8
1647983290000|2022-03-22 21:08:10|15227.22|15107.22|15227.56|15107.56|15227.56|15107.56|15227.22|15107.22|10
1647983300000|2022-03-22 21:08:20|15227.43|15107.43|15227.15|15107.15|15227.71|15107.71|15227.07|15107.07|9
1647983310000|2022-03-22 21:08:30|15227.25|15107.25|15224.4|15104.4|15227.25|15107.25|15224.37|15104.37|8
1647983320000|2022-03-22 21:08:40|15224.78|15104.78|15226.02|15106.02|15226.51|15106.51|15224.77|15104.77|5
1647983330000|2022-03-22 21:08:50|15225.95|15105.95|15226.55|15106.55|15226.6|15106.6|15225.95|15105.95|9
1647983340000|2022-03-22 21:09:00|15226.56|15106.56|15226.31|15106.31|15226.57|15106.57|15226.31|15106.31|8
1647983350000|2022-03-22 21:09:10|15226.23|15106.23|15226.54|15106.54|15226.54|15106.54|15226.21|15106.21|8
1647983360000|2022-03-22 21:09:20|15226.57|15106.57|15226.96|15106.96|15226.96|15106.96|15226.34|15106.34|9
1647983370000|2022-03-22 21:09:30|15227.18|15107.18|15228.63|15108.63|15228.66|15108.66|15227.04|15107.04|10
1647983380000|2022-03-22 21:09:40|15228.6|15108.6|15228.17|15108.17|15228.6|15108.6|15228.17|15108.17|9
1647983390000|2022-03-22 21:09:50|15228.14|15108.14|15228.41|15108.41|15228.65|15108.65|15228.14|15108.14|9
1647983400000|2022-03-22 21:10:00|15228.46|15108.46|15228.66|15108.66|15228.66|15108.66|15228.46|15108.46|4
1647983410000|2022-03-22 21:10:10|15228.59|15108.59|15229.89|15109.89|15229.89|15109.89|15228.59|15108.59|9
1647983420000|2022-03-22 21:10:20|15229.8|15109.8|15229.59|15109.59|15229.8|15109.8|15229.53|15109.53|10
1647983430000|2022-03-22 21:10:30|15229.63|15109.63|15230.13|15110.13|15230.13|15110.13|15229.63|15109.63|10
1647983440000|2022-03-22 21:10:40|15229.95|15109.95|15229.02|15109.02|15229.99|15109.99|15228.78|15108.78|8
1647983450000|2022-03-22 21:10:50|15229.98|15109.98|15231.01|15111.01|15231.01|15111.01|15229.92|15109.92|10
1647983460000|2022-03-22 21:11:00|15231.33|15111.33|15230.92|15110.92|15231.44|15111.44|15230.76|15110.76|9
1647983470000|2022-03-22 21:11:10|15229.97|15109.97|15231.8|15111.8|15231.8|15111.8|15229.97|15109.97|9
1647983480000|2022-03-22 21:11:20|15231.95|15111.95|15232.04|15112.04|15232.09|15112.09|15231.91|15111.91|8
1647983490000|2022-03-22 21:11:30|15231.43|15111.43|15230.02|15110.02|15231.47|15111.47|15229.98|15109.98|10
1647983500000|2022-03-22 21:11:40|15230.18|15110.18|15230.14|15110.14|15230.8|15110.8|15230.14|15110.14|9
1647983510000|2022-03-22 21:11:50|15230.21|15110.21|15230.6|15110.6|15230.6|15110.6|15230.21|15110.21|8
1647983520000|2022-03-22 21:12:00|15231.3|15111.3|15231.45|15111.45|15231.45|15111.45|15231.07|15111.07|10
1647983530000|2022-03-22 21:12:10|15231.48|15111.48|15231.43|15111.43|15231.62|15111.62|15231.39|15111.39|8
1647983540000|2022-03-22 21:12:20|15231.55|15111.55|15231.37|15111.37|15231.55|15111.55|15231.14|15111.14|9
1647983550000|2022-03-22 21:12:30|15231.55|15111.55|15231.7|15111.7|15231.76|15111.76|15231.48|15111.48|10
1647983560000|2022-03-22 21:12:40|15231.75|15111.75|15230.97|15110.97|15231.75|15111.75|15230.94|15110.94|8
1647983570000|2022-03-22 21:12:50|15230.94|15110.94|15231.27|15111.27|15231.3|15111.3|15230.94|15110.94|9
1647983580000|2022-03-22 21:13:00|15231.3|15111.3|15233.19|15113.19|15233.19|15113.19|15228.45|15108.45|9
1647983590000|2022-03-22 21:13:10|15233.15|15113.15|15241.98|15121.98|15241.98|15121.98|15233.15|15113.15|10
1647983600000|2022-03-22 21:13:20|15242.35|15122.35|15243.63|15123.63|15245.87|15125.87|15242.31|15122.31|10
1647983610000|2022-03-22 21:13:30|15243.67|15123.67|15247.36|15127.36|15247.36|15127.36|15243.67|15123.67|10
1647983620000|2022-03-22 21:13:40|15247.49|15127.49|15249.94|15129.94|15249.99|15129.99|15246.94|15126.94|10
1647983630000|2022-03-22 21:13:50|15250.09|15130.09|15250.82|15130.82|15250.82|15130.82|15250.09|15130.09|10
1647983640000|2022-03-22 21:14:00|15250.45|15130.45|15251.08|15131.08|15251.08|15131.08|15249.95|15129.95|9
1647983650000|2022-03-22 21:14:10|15252.28|15132.28|15251.73|15131.73|15252.37|15132.37|15251.66|15131.66|8
1647983660000|2022-03-22 21:14:20|15252.22|15132.22|15252.68|15132.68|15252.78|15132.78|15252.22|15132.22|10
1647983670000|2022-03-22 21:14:30|15252.73|15132.73|15252.85|15132.85|15253.14|15133.14|15252.66|15132.66|9
1647983680000|2022-03-22 21:14:40|15252.67|15132.67|15252.7|15132.7|15252.7|15132.7|15252.11|15132.11|10
1647983690000|2022-03-22 21:14:50|15252.52|15132.52|15252.42|15132.42|15252.55|15132.55|15251.28|15131.28|10
1647983700000|2022-03-22 21:15:00|15252.53|15132.53|15252.73|15132.73|15252.84|15132.84|15252.29|15132.29|10
1647983710000|2022-03-22 21:15:10|15252.39|15132.39|15252.06|15132.06|15252.46|15132.46|15251.71|15131.71|10
1647983720000|2022-03-22 21:15:20|15252.09|15132.09|15252.29|15132.29|15252.29|15132.29|15251.92|15131.92|10
1647983730000|2022-03-22 21:15:30|15252.36|15132.36|15254.31|15134.31|15255.17|15135.17|15251.73|15131.73|10
1647983740000|2022-03-22 21:15:40|15254.43|15134.43|15255.25|15135.25|15255.61|15135.61|15254.43|15134.43|10
1647983750000|2022-03-22 21:15:50|15255.52|15135.52|15256.84|15136.84|15256.84|15136.84|15255.48|15135.48|9
1647983760000|2022-03-22 21:16:00|15256.87|15136.87|15257.77|15137.77|15257.77|15137.77|15256.37|15136.37|9
1647983770000|2022-03-22 21:16:10|15257.6|15137.6|15260.07|15140.07|15260.07|15140.07|15257.42|15137.42|9
1647983780000|2022-03-22 21:16:20|15260.08|15140.08|15260.72|15140.72|15260.75|15140.75|15260.08|15140.08|9
1647983790000|2022-03-22 21:16:30|15260.46|15140.46|15260.85|15140.85|15260.92|15140.92|15260.2|15140.2|10
1647983800000|2022-03-22 21:16:40|15260.97|15140.97|15262|15142|15262|15142|15260.97|15140.97|10
1647983810000|2022-03-22 21:16:50|15261.92|15141.92|15263.16|15143.16|15263.16|15143.16|15261.74|15141.74|10
1647983820000|2022-03-22 21:17:00|15263.15|15143.15|15264.61|15144.61|15264.61|15144.61|15262.94|15142.94|10
1647983830000|2022-03-22 21:17:10|15264.52|15144.52|15264.97|15144.97|15264.97|15144.97|15264.34|15144.34|8
1647983840000|2022-03-22 21:17:20|15265.35|15145.35|15265.91|15145.91|15265.91|15145.91|15264.9|15144.9|9
1647983850000|2022-03-22 21:17:30|15265.46|15145.46|15265.12|15145.12|15265.46|15145.46|15265.07|15145.07|7
1647983860000|2022-03-22 21:17:40|15264.95|15144.95|15263.48|15143.48|15265|15145|15263.48|15143.48|10
1647983870000|2022-03-22 21:17:50|15263.52|15143.52|15263.59|15143.59|15263.8|15143.8|15263.44|15143.44|10
1647983880000|2022-03-22 21:18:00|15263.6|15143.6|15264.96|15144.96|15264.96|15144.96|15263.42|15143.42|8
1647983890000|2022-03-22 21:18:10|15264.86|15144.86|15265|15145|15265.3|15145.3|15264.73|15144.73|10
1647983900000|2022-03-22 21:18:20|15264.94|15144.94|15263.27|15143.27|15264.94|15144.94|15263.27|15143.27|9
1647983910000|2022-03-22 21:18:30|15263.6|15143.6|15260.94|15140.94|15263.6|15143.6|15260.79|15140.79|10
1647983920000|2022-03-22 21:18:40|15261|15141|15261.77|15141.77|15261.77|15141.77|15260.35|15140.35|9
1647983930000|2022-03-22 21:18:50|15261.54|15141.54|15261.3|15141.3|15261.54|15141.54|15261.13|15141.13|10
1647983940000|2022-03-22 21:19:00|15261.27|15141.27|15261.68|15141.68|15262.27|15142.27|15261.27|15141.27|9
1647983950000|2022-03-22 21:19:10|15261.51|15141.51|15261.96|15141.96|15261.96|15141.96|15261.51|15141.51|9
1647983960000|2022-03-22 21:19:20|15261.92|15141.92|15261.45|15141.45|15262.07|15142.07|15261.45|15141.45|9
1647983970000|2022-03-22 21:19:30|15261.32|15141.32|15261.05|15141.05|15261.32|15141.32|15260.8|15140.8|8
1647983980000|2022-03-22 21:19:40|15260.81|15140.81|15261.41|15141.41|15261.41|15141.41|15260.81|15140.81|10
1647983990000|2022-03-22 21:19:50|15261.43|15141.43|15262.63|15142.63|15262.63|15142.63|15261.37|15141.37|10
1647984000000|2022-03-22 21:20:00|15262.75|15142.75|15263.21|15143.21|15263.4|15143.4|15262.75|15142.75|10
1647984010000|2022-03-22 21:20:10|15263.29|15143.29|15262.71|15142.71|15263.29|15143.29|15262.71|15142.71|9
1647984020000|2022-03-22 21:20:20|15261.96|15141.96|15262.41|15142.41|15262.46|15142.46|15261.48|15141.48|10
1647984030000|2022-03-22 21:20:30|15262.12|15142.12|15261.74|15141.74|15262.73|15142.73|15261.74|15141.74|10
1647984040000|2022-03-22 21:20:40|15261.71|15141.71|15262.31|15142.31|15262.31|15142.31|15261.71|15141.71|8
1647984050000|2022-03-22 21:20:50|15262.18|15142.18|15260.19|15140.19|15262.18|15142.18|15260.19|15140.19|9
1647984060000|2022-03-22 21:21:00|15259.83|15139.83|15256.09|15136.09|15259.83|15139.83|15256.09|15136.09|10
1647984070000|2022-03-22 21:21:10|15255.62|15135.62|15254.14|15134.14|15255.62|15135.62|15254.14|15134.14|10
1647984080000|2022-03-22 21:21:20|15254.04|15134.04|15253.36|15133.36|15254.04|15134.04|15253.36|15133.36|7
1647984090000|2022-03-22 21:21:30|15253.39|15133.39|15253.16|15133.16|15253.39|15133.39|15253.16|15133.16|9
1647984100000|2022-03-22 21:21:40|15253.1|15133.1|15254.57|15134.57|15255.42|15135.42|15253.1|15133.1|8
1647984110000|2022-03-22 21:21:50|15255.03|15135.03|15250.42|15130.42|15255.03|15135.03|15250.42|15130.42|10
1647984120000|2022-03-22 21:22:00|15250.21|15130.21|15249.62|15129.62|15250.22|15130.22|15249.21|15129.21|8
1647984130000|2022-03-22 21:22:10|15249.7|15129.7|15248.21|15128.21|15249.96|15129.96|15248.21|15128.21|9
1647984140000|2022-03-22 21:22:20|15249.05|15129.05|15249.87|15129.87|15250.05|15130.05|15249.05|15129.05|9
1647984150000|2022-03-22 21:22:30|15249.92|15129.92|15248.91|15128.91|15249.92|15129.92|15248.91|15128.91|9
1647984160000|2022-03-22 21:22:40|15249.24|15129.24|15249.48|15129.48|15249.69|15129.69|15249.23|15129.23|10
1647984170000|2022-03-22 21:22:50|15249.51|15129.51|15250.03|15130.03|15250.23|15130.23|15249.51|15129.51|9
1647984180000|2022-03-22 21:23:00|15250.09|15130.09|15250.28|15130.28|15250.82|15130.82|15249.7|15129.7|10
1647984190000|2022-03-22 21:23:10|15250.48|15130.48|15250.56|15130.56|15250.67|15130.67|15249.96|15129.96|10
1647984200000|2022-03-22 21:23:20|15250.4|15130.4|15249.66|15129.66|15250.4|15130.4|15249.66|15129.66|7
1647984210000|2022-03-22 21:23:30|15249.61|15129.61|15250.05|15130.05|15250.2|15130.2|15249.61|15129.61|8
1647984220000|2022-03-22 21:23:40|15249.86|15129.86|15248.62|15128.62|15249.99|15129.99|15248.47|15128.47|9
1647984230000|2022-03-22 21:23:50|15248.7|15128.7|15248.97|15128.97|15249.07|15129.07|15248.7|15128.7|10
1647984240000|2022-03-22 21:24:00|15248.94|15128.94|15248.25|15128.25|15249.02|15129.02|15248.25|15128.25|8
1647984250000|2022-03-22 21:24:10|15248.27|15128.27|15248.26|15128.26|15248.35|15128.35|15248.2|15128.2|8
1647984260000|2022-03-22 21:24:20|15248.03|15128.03|15248.61|15128.61|15248.71|15128.71|15247.79|15127.79|10
1647984270000|2022-03-22 21:24:30|15248.28|15128.28|15248.87|15128.87|15248.87|15128.87|15247.96|15127.96|10
1647984280000|2022-03-22 21:24:40|15249.14|15129.14|15250.99|15130.99|15250.99|15130.99|15249.13|15129.13|9
1647984290000|2022-03-22 21:24:50|15251.02|15131.02|15251.7|15131.7|15251.7|15131.7|15250.97|15130.97|7
1647984300000|2022-03-22 21:25:00|15251.72|15131.72|15252.42|15132.42|15252.93|15132.93|15251.69|15131.69|10
1647984310000|2022-03-22 21:25:10|15252.38|15132.38|15251.99|15131.99|15252.68|15132.68|15251.54|15131.54|10
1647984320000|2022-03-22 21:25:20|15251.69|15131.69|15251.54|15131.54|15251.92|15131.92|15251.54|15131.54|10
1647984330000|2022-03-22 21:25:30|15251.68|15131.68|15251.98|15131.98|15251.98|15131.98|15251.67|15131.67|8
1647984340000|2022-03-22 21:25:40|15252.06|15132.06|15251.02|15131.02|15252.1|15132.1|15250.89|15130.89|10
1647984350000|2022-03-22 21:25:50|15252.25|15132.25|15252.88|15132.88|15253.2|15133.2|15252.23|15132.23|10
1647984360000|2022-03-22 21:26:00|15253.04|15133.04|15253.33|15133.33|15253.57|15133.57|15253.04|15133.04|10
1647984370000|2022-03-22 21:26:10|15253.4|15133.4|15254.12|15134.12|15254.12|15134.12|15253.4|15133.4|10
1647984380000|2022-03-22 21:26:20|15254.21|15134.21|15254.14|15134.14|15254.68|15134.68|15254.14|15134.14|10
1647984390000|2022-03-22 21:26:30|15254.04|15134.04|15254.43|15134.43|15254.43|15134.43|15253.72|15133.72|10
1647984400000|2022-03-22 21:26:40|15254.36|15134.36|15255.18|15135.18|15255.2|15135.2|15254.36|15134.36|9
1647984410000|2022-03-22 21:26:50|15255.07|15135.07|15254.82|15134.82|15255.07|15135.07|15254.82|15134.82|8
1647984420000|2022-03-22 21:27:00|15254.89|15134.89|15256.01|15136.01|15256.28|15136.28|15254.89|15134.89|10
1647984430000|2022-03-22 21:27:10|15255.95|15135.95|15259.31|15139.31|15259.31|15139.31|15255.95|15135.95|10
1647984440000|2022-03-22 21:27:20|15260.01|15140.01|15259.68|15139.68|15260.02|15140.02|15259.54|15139.54|10
1647984450000|2022-03-22 21:27:30|15260.19|15140.19|15261.09|15141.09|15261.09|15141.09|15259.97|15139.97|8
1647984460000|2022-03-22 21:27:40|15261.08|15141.08|15262.65|15142.65|15262.65|15142.65|15261.08|15141.08|8
1647984470000|2022-03-22 21:27:50|15262.64|15142.64|15262.95|15142.95|15263.08|15143.08|15262.57|15142.57|9
1647984480000|2022-03-22 21:28:00|15262.97|15142.97|15263.69|15143.69|15263.69|15143.69|15262.95|15142.95|9
1647984490000|2022-03-22 21:28:10|15266.19|15146.19|15265.3|15145.3|15266.19|15146.19|15264.43|15144.43|9
1647984500000|2022-03-22 21:28:20|15265.44|15145.44|15265.82|15145.82|15265.82|15145.82|15265.22|15145.22|7
1647984510000|2022-03-22 21:28:30|15265.85|15145.85|15267.18|15147.18|15267.18|15147.18|15265.85|15145.85|8
1647984520000|2022-03-22 21:28:40|15267.08|15147.08|15267.24|15147.24|15267.57|15147.57|15267.08|15147.08|8
1647984530000|2022-03-22 21:28:50|15267.22|15147.22|15268.5|15148.5|15268.69|15148.69|15267|15147|8
1647984540000|2022-03-22 21:29:00|15268.23|15148.23|15268.9|15148.9|15268.9|15148.9|15268.16|15148.16|8
1647984550000|2022-03-22 21:29:10|15268.83|15148.83|15270.41|15150.41|15270.41|15150.41|15268.83|15148.83|10
1647984560000|2022-03-22 21:29:20|15270.45|15150.45|15272.25|15152.25|15272.47|15152.47|15270.45|15150.45|9
1647984570000|2022-03-22 21:29:30|15272.24|15152.24|15272.48|15152.48|15272.48|15152.48|15272.04|15152.04|10
1647984580000|2022-03-22 21:29:40|15272.53|15152.53|15271.92|15151.92|15272.53|15152.53|15271.63|15151.63|8
1647984590000|2022-03-22 21:29:50|15271.8|15151.8|15272.63|15152.63|15272.63|15152.63|15271.76|15151.76|9
1647984600000|2022-03-22 21:30:00|15272.81|15152.81|15272.41|15152.41|15272.81|15152.81|15272.32|15152.32|8
1647984610000|2022-03-22 21:30:10|15272.42|15152.42|15272.69|15152.69|15272.88|15152.88|15272.06|15152.06|10
1647984620000|2022-03-22 21:30:20|15273.15|15153.15|15274.92|15154.92|15274.92|15154.92|15273.15|15153.15|9
1647984630000|2022-03-22 21:30:30|15274.54|15154.54|15275.31|15155.31|15275.31|15155.31|15274.3|15154.3|9
1647984640000|2022-03-22 21:30:40|15275.07|15155.07|15279.17|15159.17|15279.17|15159.17|15275.07|15155.07|9
1647984650000|2022-03-22 21:30:50|15279.16|15159.16|15279.53|15159.53|15279.53|15159.53|15279.04|15159.04|9
1647984660000|2022-03-22 21:31:00|15279.59|15159.59|15280.02|15160.02|15280.61|15160.61|15279.3|15159.3|8
1647984670000|2022-03-22 21:31:10|15279.92|15159.92|15280.62|15160.62|15280.9|15160.9|15279.92|15159.92|9
1647984680000|2022-03-22 21:31:20|15280.66|15160.66|15280.57|15160.57|15280.7|15160.7|15280.46|15160.46|7
1647984690000|2022-03-22 21:31:30|15281.25|15161.25|15283.09|15163.09|15283.09|15163.09|15281.22|15161.22|9
1647984700000|2022-03-22 21:31:40|15283.3|15163.3|15282.71|15162.71|15283.31|15163.31|15282.51|15162.51|7
1647984710000|2022-03-22 21:31:50|15282.88|15162.88|15283.7|15163.7|15283.7|15163.7|15281.77|15161.77|10
1647984720000|2022-03-22 21:32:00|15283.72|15163.72|15284.05|15164.05|15284.49|15164.49|15283.72|15163.72|10
1647984730000|2022-03-22 21:32:10|15283.21|15163.21|15283.72|15163.72|15284.33|15164.33|15283.21|15163.21|8
1647984740000|2022-03-22 21:32:20|15283.84|15163.84|15285.07|15165.07|15285.08|15165.08|15283.84|15163.84|7
1647984750000|2022-03-22 21:32:30|15285.52|15165.52|15285.66|15165.66|15285.82|15165.82|15285.52|15165.52|9
1647984760000|2022-03-22 21:32:40|15285.7|15165.7|15285.58|15165.58|15285.81|15165.81|15285.58|15165.58|10
1647984770000|2022-03-22 21:32:50|15285.64|15165.64|15284.8|15164.8|15285.7|15165.7|15284.65|15164.65|8
1647984780000|2022-03-22 21:33:00|15284.65|15164.65|15285.37|15165.37|15285.45|15165.45|15284.36|15164.36|9
1647984790000|2022-03-22 21:33:10|15285.02|15165.02|15285.05|15165.05|15285.25|15165.25|15285.02|15165.02|8
1647984800000|2022-03-22 21:33:20|15284.27|15164.27|15284.52|15164.52|15284.52|15164.52|15283.89|15163.89|7
1647984810000|2022-03-22 21:33:30|15284.64|15164.64|15284.7|15164.7|15284.82|15164.82|15284.43|15164.43|8
1647984820000|2022-03-22 21:33:40|15283.96|15163.96|15284.31|15164.31|15284.31|15164.31|15283.93|15163.93|8
1647984830000|2022-03-22 21:33:50|15284.33|15164.33|15284.91|15164.91|15285.07|15165.07|15284.33|15164.33|7
1647984840000|2022-03-22 21:34:00|15285.16|15165.16|15286.89|15166.89|15286.89|15166.89|15284.8|15164.8|9
1647984850000|2022-03-22 21:34:10|15286.87|15166.87|15289.91|15169.91|15289.91|15169.91|15286.73|15166.73|10
1647984860000|2022-03-22 21:34:20|15289.93|15169.93|15291.73|15171.73|15291.73|15171.73|15289.93|15169.93|10
1647984870000|2022-03-22 21:34:30|15292.41|15172.41|15292.31|15172.31|15292.55|15172.55|15292.24|15172.24|10
1647984880000|2022-03-22 21:34:40|15292.34|15172.34|15292.62|15172.62|15292.62|15172.62|15291.71|15171.71|9
1647984890000|2022-03-22 21:34:50|15292.66|15172.66|15292.74|15172.74|15293.35|15173.35|15292.66|15172.66|10
1647984900000|2022-03-22 21:35:00|15293.02|15173.02|15292.66|15172.66|15293.34|15173.34|15292.55|15172.55|10
1647984910000|2022-03-22 21:35:10|15292.65|15172.65|15292.51|15172.51|15293.42|15173.42|15292.28|15172.28|10
1647984920000|2022-03-22 21:35:20|15292.58|15172.58|15294.18|15174.18|15294.18|15174.18|15292.58|15172.58|10
1647984930000|2022-03-22 21:35:30|15294.74|15174.74|15294.42|15174.42|15294.83|15174.83|15294.21|15174.21|10
1647984940000|2022-03-22 21:35:40|15294.34|15174.34|15294.16|15174.16|15294.36|15174.36|15294.01|15174.01|8
1647984950000|2022-03-22 21:35:50|15294.17|15174.17|15293.93|15173.93|15294.34|15174.34|15293.81|15173.81|10
1647984960000|2022-03-22 21:36:00|15294.28|15174.28|15294.3|15174.3|15294.56|15174.56|15294.05|15174.05|9
1647984970000|2022-03-22 21:36:10|15294.05|15174.05|15294.24|15174.24|15294.45|15174.45|15294.05|15174.05|10
1647984980000|2022-03-22 21:36:20|15294.02|15174.02|15294.25|15174.25|15294.34|15174.34|15294.02|15174.02|7
1647984990000|2022-03-22 21:36:30|15294.28|15174.28|15294.48|15174.48|15294.54|15174.54|15294.14|15174.14|10
1647985000000|2022-03-22 21:36:40|15294.7|15174.7|15294.23|15174.23|15295.08|15175.08|15294.23|15174.23|10
1647985010000|2022-03-22 21:36:50|15294.33|15174.33|15293.98|15173.98|15294.36|15174.36|15293.94|15173.94|10
1647985020000|2022-03-22 21:37:00|15294.01|15174.01|15295.13|15175.13|15295.13|15175.13|15294.01|15174.01|6
1647985030000|2022-03-22 21:37:10|15295.01|15175.01|15294.41|15174.41|15295.07|15175.07|15294.27|15174.27|10
1647985040000|2022-03-22 21:37:20|15294.46|15174.46|15294.52|15174.52|15294.76|15174.76|15294.33|15174.33|8
1647985050000|2022-03-22 21:37:30|15294.62|15174.62|15294.86|15174.86|15294.86|15174.86|15294.61|15174.61|10
1647985060000|2022-03-22 21:37:40|15294.91|15174.91|15296.01|15176.01|15296.01|15176.01|15294.89|15174.89|8
1647985070000|2022-03-22 21:37:50|15296.13|15176.13|15296.61|15176.61|15296.77|15176.77|15296.13|15176.13|9
1647985080000|2022-03-22 21:38:00|15297.23|15177.23|15297.11|15177.11|15297.23|15177.23|15296.93|15176.93|10
1647985090000|2022-03-22 21:38:10|15297.31|15177.31|15297.86|15177.86|15297.86|15177.86|15297.18|15177.18|10
1647985100000|2022-03-22 21:38:20|15297.72|15177.72|15298.28|15178.28|15298.31|15178.31|15297.72|15177.72|8
1647985110000|2022-03-22 21:38:30|15298.36|15178.36|15299.09|15179.09|15299.11|15179.11|15298.13|15178.13|10
1647985120000|2022-03-22 21:38:40|15299.07|15179.07|15298.76|15178.76|15299.11|15179.11|15298.76|15178.76|9
1647985130000|2022-03-22 21:38:50|15298.66|15178.66|15300.1|15180.1|15300.1|15180.1|15298.66|15178.66|8
1647985140000|2022-03-22 21:39:00|15300.57|15180.57|15300.77|15180.77|15301.03|15181.03|15300.57|15180.57|9
1647985150000|2022-03-22 21:39:10|15300.87|15180.87|15301.2|15181.2|15301.2|15181.2|15300.56|15180.56|8
1647985160000|2022-03-22 21:39:20|15301.49|15181.49|15301.92|15181.92|15301.92|15181.92|15301.21|15181.21|10
1647985170000|2022-03-22 21:39:30|15301.83|15181.83|15299.6|15179.6|15301.88|15181.88|15299.6|15179.6|10
1647985180000|2022-03-22 21:39:40|15299.7|15179.7|15301.79|15181.79|15301.79|15181.79|15299.7|15179.7|9
1647985190000|2022-03-22 21:39:50|15301.72|15181.72|15300.53|15180.53|15301.99|15181.99|15300.53|15180.53|10
1647985200000|2022-03-22 21:40:00|15300.84|15180.84|15299.93|15179.93|15300.84|15180.84|15299.93|15179.93|10
1647985210000|2022-03-22 21:40:10|15299.84|15179.84|15299.13|15179.13|15299.84|15179.84|15299.09|15179.09|9
1647985220000|2022-03-22 21:40:20|15299.03|15179.03|15299.11|15179.11|15299.32|15179.32|15299.03|15179.03|10
1647985230000|2022-03-22 21:40:30|15299.07|15179.07|15298.83|15178.83|15299.35|15179.35|15298.83|15178.83|9
1647985240000|2022-03-22 21:40:40|15298.82|15178.82|15298.09|15178.09|15298.82|15178.82|15298.09|15178.09|10
1647985250000|2022-03-22 21:40:50|15297.93|15177.93|15298.61|15178.61|15298.61|15178.61|15297.79|15177.79|9
1647985260000|2022-03-22 21:41:00|15298.45|15178.45|15298.65|15178.65|15298.65|15178.65|15298.31|15178.31|8
1647985270000|2022-03-22 21:41:10|15298.52|15178.52|15299.56|15179.56|15299.8|15179.8|15298.43|15178.43|8
1647985280000|2022-03-22 21:41:20|15299.55|15179.55|15299.55|15179.55|15299.69|15179.69|15299.52|15179.52|9
1647985290000|2022-03-22 21:41:30|15299.49|15179.49|15298.91|15178.91|15299.49|15179.49|15298.91|15178.91|10
1647985300000|2022-03-22 21:41:40|15298.86|15178.86|15298.17|15178.17|15298.86|15178.86|15298.14|15178.14|10
1647985310000|2022-03-22 21:41:50|15298.22|15178.22|15297.73|15177.73|15298.22|15178.22|15295.04|15175.04|9
1647985320000|2022-03-22 21:42:00|15298.14|15178.14|15300.54|15180.54|15300.59|15180.59|15297.93|15177.93|9
1647985330000|2022-03-22 21:42:10|15300.44|15180.44|15300.71|15180.71|15300.77|15180.77|15300.38|15180.38|10
1647985340000|2022-03-22 21:42:20|15300.81|15180.81|15301.41|15181.41|15301.41|15181.41|15300.81|15180.81|10
1647985350000|2022-03-22 21:42:30|15301.21|15181.21|15300.97|15180.97|15301.47|15181.47|15300.96|15180.96|8
1647985360000|2022-03-22 21:42:40|15300.86|15180.86|15301.59|15181.59|15301.63|15181.63|15300.86|15180.86|10
1647985370000|2022-03-22 21:42:50|15301.4|15181.4|15303.58|15183.58|15303.58|15183.58|15301.29|15181.29|9
1647985380000|2022-03-22 21:43:00|15303.6|15183.6|15303.9|15183.9|15303.94|15183.94|15303.6|15183.6|9
1647985390000|2022-03-22 21:43:10|15303.94|15183.94|15304.84|15184.84|15304.84|15184.84|15303.94|15183.94|8
1647985400000|2022-03-22 21:43:20|15304.88|15184.88|15303.42|15183.42|15305.23|15185.23|15303.36|15183.36|10
1647985410000|2022-03-22 21:43:30|15302.97|15182.97|15300.2|15180.2|15302.98|15182.98|15300.2|15180.2|9
1647985420000|2022-03-22 21:43:40|15299.14|15179.14|15296.64|15176.64|15299.14|15179.14|15296.6|15176.6|9
1647985430000|2022-03-22 21:43:50|15296.59|15176.59|15296.68|15176.68|15298.11|15178.11|15296.59|15176.59|10
1647985440000|2022-03-22 21:44:00|15296.6|15176.6|15293.84|15173.84|15296.6|15176.6|15293.84|15173.84|10
1647985450000|2022-03-22 21:44:10|15293.9|15173.9|15292.69|15172.69|15293.9|15173.9|15292.69|15172.69|7
1647985460000|2022-03-22 21:44:20|15292.78|15172.78|15288.21|15168.21|15292.78|15172.78|15288.21|15168.21|10
1647985470000|2022-03-22 21:44:30|15287.82|15167.82|15291.01|15171.01|15291.01|15171.01|15287.71|15167.71|10
1647985480000|2022-03-22 21:44:40|15291.02|15171.02|15294.76|15174.76|15294.76|15174.76|15291.02|15171.02|10
1647985490000|2022-03-22 21:44:50|15295.05|15175.05|15298.86|15178.86|15298.86|15178.86|15294.85|15174.85|10
1647985500000|2022-03-22 21:45:00|15298.75|15178.75|15300.75|15180.75|15300.84|15180.84|15298.75|15178.75|10
1647985510000|2022-03-22 21:45:10|15300.73|15180.73|15299.45|15179.45|15301.34|15181.34|15299.45|15179.45|8
1647985520000|2022-03-22 21:45:20|15299.46|15179.46|15299.46|15179.46|15300.23|15180.23|15299.46|15179.46|9
1647985530000|2022-03-22 21:45:30|15300.29|15180.29|15300.39|15180.39|15300.76|15180.76|15300.06|15180.06|10
1647985540000|2022-03-22 21:45:40|15300.44|15180.44|15300.22|15180.22|15300.66|15180.66|15300.16|15180.16|8
1647985550000|2022-03-22 21:45:50|15300.07|15180.07|15301.14|15181.14|15301.14|15181.14|15300.06|15180.06|10
1647985560000|2022-03-22 21:46:00|15301.85|15181.85|15301.83|15181.83|15302.61|15182.61|15301.83|15181.83|9
1647985570000|2022-03-22 21:46:10|15301.84|15181.84|15298.93|15178.93|15301.92|15181.92|15298.93|15178.93|10
1647985580000|2022-03-22 21:46:20|15298.76|15178.76|15299|15179|15299|15179|15298.76|15178.76|10
1647985590000|2022-03-22 21:46:30|15298.95|15178.95|15300.17|15180.17|15300.17|15180.17|15298.56|15178.56|8
1647985600000|2022-03-22 21:46:40|15300.32|15180.32|15300.8|15180.8|15300.8|15180.8|15300.32|15180.32|9
1647985610000|2022-03-22 21:46:50|15300.7|15180.7|15299.8|15179.8|15300.99|15180.99|15299.8|15179.8|10
1647985620000|2022-03-22 21:47:00|15299.46|15179.46|15297.17|15177.17|15299.74|15179.74|15297.17|15177.17|9
1647985630000|2022-03-22 21:47:10|15296.83|15176.83|15297.09|15177.09|15297.09|15177.09|15296.8|15176.8|10
1647985640000|2022-03-22 21:47:20|15297|15177|15297.02|15177.02|15297.37|15177.37|15296.96|15176.96|10
1647985650000|2022-03-22 21:47:30|15296.93|15176.93|15296.76|15176.76|15296.96|15176.96|15296.6|15176.6|9
1647985660000|2022-03-22 21:47:40|15296.89|15176.89|15297.72|15177.72|15297.72|15177.72|15296.83|15176.83|8
1647985670000|2022-03-22 21:47:50|15297.65|15177.65|15297.39|15177.39|15297.65|15177.65|15297.33|15177.33|7
1647985680000|2022-03-22 21:48:00|15297.53|15177.53|15298.16|15178.16|15298.19|15178.19|15297.53|15177.53|9
1647985690000|2022-03-22 21:48:10|15298.19|15178.19|15298.04|15178.04|15298.19|15178.19|15297.87|15177.87|9
1647985700000|2022-03-22 21:48:20|15298.15|15178.15|15298.52|15178.52|15298.52|15178.52|15297.95|15177.95|10
1647985710000|2022-03-22 21:48:30|15298.46|15178.46|15298.43|15178.43|15298.46|15178.46|15298.3|15178.3|5
1647985720000|2022-03-22 21:48:40|15298.37|15178.37|15298.15|15178.15|15298.46|15178.46|15297.87|15177.87|10
1647985730000|2022-03-22 21:48:50|15298.02|15178.02|15298.09|15178.09|15298.12|15178.12|15297.76|15177.76|9
1647985740000|2022-03-22 21:49:00|15298.02|15178.02|15298.28|15178.28|15298.58|15178.58|15297.86|15177.86|9
1647985750000|2022-03-22 21:49:10|15298.05|15178.05|15299.94|15179.94|15299.94|15179.94|15298.03|15178.03|8
1647985760000|2022-03-22 21:49:20|15299.96|15179.96|15300.29|15180.29|15300.45|15180.45|15299.92|15179.92|9
1647985770000|2022-03-22 21:49:30|15300.25|15180.25|15300.46|15180.46|15300.47|15180.47|15300.25|15180.25|8
1647985780000|2022-03-22 21:49:40|15300.55|15180.55|15300.81|15180.81|15300.81|15180.81|15300.36|15180.36|8
1647985790000|2022-03-22 21:49:50|15300.8|15180.8|15300.84|15180.84|15300.84|15180.84|15300.44|15180.44|8
1647985800000|2022-03-22 21:50:00|15300.24|15180.24|15300.65|15180.65|15300.67|15180.67|15300.24|15180.24|10
1647985810000|2022-03-22 21:50:10|15300.23|15180.23|15296.57|15176.57|15300.23|15180.23|15296.57|15176.57|10
1647985820000|2022-03-22 21:50:20|15295.84|15175.84|15295.28|15175.28|15295.84|15175.84|15294.3|15174.3|10
1647985830000|2022-03-22 21:50:30|15294.62|15174.62|15296.51|15176.51|15296.51|15176.51|15294.62|15174.62|8
1647985840000|2022-03-22 21:50:40|15296.9|15176.9|15296.46|15176.46|15297.18|15177.18|15296.46|15176.46|9
1647985850000|2022-03-22 21:50:50|15296.53|15176.53|15295.33|15175.33|15296.53|15176.53|15295.33|15175.33|9
1647985860000|2022-03-22 21:51:00|15295.06|15175.06|15295.52|15175.52|15295.99|15175.99|15295.06|15175.06|9
1647985870000|2022-03-22 21:51:10|15295.55|15175.55|15295.9|15175.9|15295.9|15175.9|15295.55|15175.55|7
1647985880000|2022-03-22 21:51:20|15295.84|15175.84|15295.92|15175.92|15296.21|15176.21|15295.78|15175.78|9
1647985890000|2022-03-22 21:51:30|15295.86|15175.86|15296.23|15176.23|15296.23|15176.23|15295.62|15175.62|9
1647985900000|2022-03-22 21:51:40|15296.4|15176.4|15296.22|15176.22|15296.4|15176.4|15295.74|15175.74|7
1647985910000|2022-03-22 21:51:50|15296.24|15176.24|15297.2|15177.2|15297.2|15177.2|15296.18|15176.18|9
1647985920000|2022-03-22 21:52:00|15297.19|15177.19|15296.92|15176.92|15298.07|15178.07|15296.92|15176.92|9
1647985930000|2022-03-22 21:52:10|15296.95|15176.95|15301.05|15181.05|15301.05|15181.05|15295.13|15175.13|10
1647985940000|2022-03-22 21:52:20|15302.32|15182.32|15305.8|15185.8|15305.8|15185.8|15302.32|15182.32|7
1647985950000|2022-03-22 21:52:30|15305.65|15185.65|15304.29|15184.29|15305.9|15185.9|15304.28|15184.28|9
1647985960000|2022-03-22 21:52:40|15303.69|15183.69|15304.2|15184.2|15304.2|15184.2|15303.68|15183.68|10
1647985970000|2022-03-22 21:52:50|15304.35|15184.35|15306.47|15186.47|15306.47|15186.47|15304.35|15184.35|10
1647985980000|2022-03-22 21:53:00|15306.33|15186.33|15306.53|15186.53|15306.67|15186.67|15306.33|15186.33|8
1647985990000|2022-03-22 21:53:10|15306.37|15186.37|15306.57|15186.57|15306.61|15186.61|15306.35|15186.35|7
1647986000000|2022-03-22 21:53:20|15306.49|15186.49|15306.69|15186.69|15307.11|15187.11|15306.31|15186.31|8
1647986010000|2022-03-22 21:53:30|15306.84|15186.84|15306.94|15186.94|15307.13|15187.13|15305.97|15185.97|10
1647986020000|2022-03-22 21:53:40|15307.64|15187.64|15306.67|15186.67|15307.84|15187.84|15306.63|15186.63|9
1647986030000|2022-03-22 21:53:50|15306.49|15186.49|15306.17|15186.17|15306.91|15186.91|15306.17|15186.17|5
1647986040000|2022-03-22 21:54:00|15306.9|15186.9|15305.53|15185.53|15306.9|15186.9|15305.38|15185.38|10
1647986050000|2022-03-22 21:54:10|15305.23|15185.23|15311.17|15191.17|15311.17|15191.17|15305.09|15185.09|9
1647986060000|2022-03-22 21:54:20|15310.16|15190.16|15307.79|15187.79|15310.16|15190.16|15307.45|15187.45|10
1647986070000|2022-03-22 21:54:30|15307.62|15187.62|15306.72|15186.72|15307.62|15187.62|15306.61|15186.61|9
1647986080000|2022-03-22 21:54:40|15306.55|15186.55|15306.65|15186.65|15307.07|15187.07|15306.55|15186.55|9
1647986090000|2022-03-22 21:54:50|15306.57|15186.57|15307.07|15187.07|15307.34|15187.34|15306.57|15186.57|10
1647986100000|2022-03-22 21:55:00|15306.96|15186.96|15306.99|15186.99|15306.99|15186.99|15306.84|15186.84|8
1647986110000|2022-03-22 21:55:10|15306.88|15186.88|15307.32|15187.32|15307.32|15187.32|15306.88|15186.88|7
1647986120000|2022-03-22 21:55:20|15307.79|15187.79|15308.27|15188.27|15308.49|15188.49|15307.79|15187.79|9
1647986130000|2022-03-22 21:55:30|15308.28|15188.28|15307.6|15187.6|15308.28|15188.28|15307.6|15187.6|10
1647986140000|2022-03-22 21:55:40|15307.3|15187.3|15308.24|15188.24|15308.34|15188.34|15307.23|15187.23|9
1647986150000|2022-03-22 21:55:50|15308.37|15188.37|15307.98|15187.98|15308.37|15188.37|15307.97|15187.97|9
1647986160000|2022-03-22 21:56:00|15307.05|15187.05|15307.71|15187.71|15308.36|15188.36|15307.05|15187.05|10
1647986170000|2022-03-22 21:56:10|15307.73|15187.73|15306.77|15186.77|15307.73|15187.73|15306.77|15186.77|9
1647986180000|2022-03-22 21:56:20|15306.86|15186.86|15305.29|15185.29|15306.92|15186.92|15304.99|15184.99|10
1647986190000|2022-03-22 21:56:30|15305.27|15185.27|15305.35|15185.35|15305.63|15185.63|15305.27|15185.27|9
1647986200000|2022-03-22 21:56:40|15305.51|15185.51|15304.82|15184.82|15305.51|15185.51|15304.82|15184.82|10
1647986210000|2022-03-22 21:56:50|15305.11|15185.11|15304.6|15184.6|15305.25|15185.25|15304.6|15184.6|10
1647986220000|2022-03-22 21:57:00|15304.55|15184.55|15304.29|15184.29|15304.73|15184.73|15304.29|15184.29|9
1647986230000|2022-03-22 21:57:10|15303.94|15183.94|15302.37|15182.37|15303.94|15183.94|15302.32|15182.32|9
1647986240000|2022-03-22 21:57:20|15302.38|15182.38|15302.9|15182.9|15302.9|15182.9|15302.16|15182.16|7
1647986250000|2022-03-22 21:57:30|15303|15183|15304.04|15184.04|15304.04|15184.04|15302.96|15182.96|10
1647986260000|2022-03-22 21:57:40|15303.99|15183.99|15305.12|15185.12|15305.4|15185.4|15303.99|15183.99|10
1647986270000|2022-03-22 21:57:50|15305.05|15185.05|15305.15|15185.15|15305.15|15185.15|15304.88|15184.88|8
1647986280000|2022-03-22 21:58:00|15305.18|15185.18|15304.58|15184.58|15305.18|15185.18|15304.38|15184.38|7
1647986290000|2022-03-22 21:58:10|15304.57|15184.57|15302.66|15182.66|15304.9|15184.9|15302.66|15182.66|10
1647986300000|2022-03-22 21:58:20|15302.36|15182.36|15300.89|15180.89|15302.36|15182.36|15300.89|15180.89|10
1647986310000|2022-03-22 21:58:30|15299.13|15179.13|15300.25|15180.25|15300.42|15180.42|15299.13|15179.13|8
1647986320000|2022-03-22 21:58:40|15300.23|15180.23|15300.47|15180.47|15300.62|15180.62|15299.95|15179.95|10
1647986330000|2022-03-22 21:58:50|15300.44|15180.44|15300.26|15180.26|15300.87|15180.87|15300.05|15180.05|9
1647986340000|2022-03-22 21:59:00|15300.25|15180.25|15299.66|15179.66|15300.25|15180.25|15299.5|15179.5|10
1647986350000|2022-03-22 21:59:10|15299.56|15179.56|15300.08|15180.08|15300.99|15180.99|15299.56|15179.56|10
1647986360000|2022-03-22 21:59:20|15300.07|15180.07|15302.21|15182.21|15302.21|15182.21|15300.02|15180.02|10
1647986370000|2022-03-22 21:59:30|15302.92|15182.92|15304.81|15184.81|15305.49|15185.49|15302.92|15182.92|10
1647986380000|2022-03-22 21:59:40|15305.45|15185.45|15306.37|15186.37|15306.73|15186.73|15305.44|15185.44|10
1647986390000|2022-03-22 21:59:50|15305.22|15185.22|15306.54|15186.54|15306.54|15186.54|15305.12|15185.12|8
1647986400000|2022-03-22 22:00:00|15306.51|15186.51|15305.32|15185.32|15306.75|15186.75|15305.32|15185.32|9
1647986410000|2022-03-22 22:00:10|15304.53|15184.53|15301.44|15181.44|15304.53|15184.53|15301.44|15181.44|10
1647986420000|2022-03-22 22:00:20|15300.61|15180.61|15297.99|15177.99|15300.61|15180.61|15297.99|15177.99|10
1647986430000|2022-03-22 22:00:30|15298.29|15178.29|15297.28|15177.28|15299.2|15179.2|15297.26|15177.26|10
1647986440000|2022-03-22 22:00:40|15296.9|15176.9|15298.76|15178.76|15298.76|15178.76|15296.66|15176.66|9
1647986450000|2022-03-22 22:00:50|15298.71|15178.71|15298.58|15178.58|15298.71|15178.71|15298.49|15178.49|6
1647986460000|2022-03-22 22:01:00|15298.41|15178.41|15296.49|15176.49|15298.41|15178.41|15296.36|15176.36|8
1647986470000|2022-03-22 22:01:10|15296.52|15176.52|15296.05|15176.05|15296.52|15176.52|15296.05|15176.05|9
1647986480000|2022-03-22 22:01:20|15296.15|15176.15|15295.85|15175.85|15296.15|15176.15|15295.59|15175.59|9
1647986490000|2022-03-22 22:01:30|15295.53|15175.53|15294.08|15174.08|15296.11|15176.11|15294.08|15174.08|10
1647986500000|2022-03-22 22:01:40|15293.04|15173.04|15288.89|15168.89|15293.04|15173.04|15288.89|15168.89|10
1647986510000|2022-03-22 22:01:50|15288.88|15168.88|15287.35|15167.35|15289.1|15169.1|15287.35|15167.35|9
1647986520000|2022-03-22 22:02:00|15287.37|15167.37|15286.3|15166.3|15287.72|15167.72|15286.3|15166.3|8
1647986530000|2022-03-22 22:02:10|15286.61|15166.61|15284.71|15164.71|15286.61|15166.61|15284.45|15164.45|10
1647986540000|2022-03-22 22:02:20|15284.74|15164.74|15283.56|15163.56|15284.84|15164.84|15283.5|15163.5|10
1647986550000|2022-03-22 22:02:30|15283.3|15163.3|15282.01|15162.01|15283.82|15163.82|15281.93|15161.93|10
1647986560000|2022-03-22 22:02:40|15281.89|15161.89|15281.9|15161.9|15282.05|15162.05|15281.69|15161.69|10
1647986570000|2022-03-22 22:02:50|15282.68|15162.68|15282.91|15162.91|15282.91|15162.91|15282.46|15162.46|10
1647986580000|2022-03-22 22:03:00|15283.11|15163.11|15282.63|15162.63|15283.51|15163.51|15282.63|15162.63|9
1647986590000|2022-03-22 22:03:10|15282.54|15162.54|15283.03|15163.03|15283.03|15163.03|15282.47|15162.47|10
1647986600000|2022-03-22 22:03:20|15282.89|15162.89|15284.41|15164.41|15284.49|15164.49|15282.8|15162.8|9
1647986610000|2022-03-22 22:03:30|15284.27|15164.27|15284.79|15164.79|15284.79|15164.79|15284.27|15164.27|9
1647986620000|2022-03-22 22:03:40|15284.77|15164.77|15284.29|15164.29|15284.77|15164.77|15283.91|15163.91|9
1647986630000|2022-03-22 22:03:50|15284.02|15164.02|15282.22|15162.22|15284.02|15164.02|15282.22|15162.22|9
1647986640000|2022-03-22 22:04:00|15283.12|15163.12|15282.79|15162.79|15283.12|15163.12|15282.79|15162.79|8
1647986650000|2022-03-22 22:04:10|15283.09|15163.09|15282.95|15162.95|15283.09|15163.09|15282.82|15162.82|10
1647986660000|2022-03-22 22:04:20|15282.81|15162.81|15283.52|15163.52|15283.59|15163.59|15282.81|15162.81|10
1647986670000|2022-03-22 22:04:30|15283.57|15163.57|15283.67|15163.67|15283.84|15163.84|15283.54|15163.54|10
1647986680000|2022-03-22 22:04:40|15283.58|15163.58|15285.6|15165.6|15285.6|15165.6|15283.58|15163.58|8
1647986690000|2022-03-22 22:04:50|15285.87|15165.87|15286.04|15166.04|15286.1|15166.1|15285.09|15165.09|10
1647986700000|2022-03-22 22:05:00|15285.73|15165.73|15283.26|15163.26|15285.73|15165.73|15283.26|15163.26|10
1647986710000|2022-03-22 22:05:10|15283.47|15163.47|15281.02|15161.02|15283.67|15163.67|15281|15161|10
1647986720000|2022-03-22 22:05:20|15281.06|15161.06|15281.24|15161.24|15281.45|15161.45|15281.06|15161.06|6
1647986730000|2022-03-22 22:05:30|15281.22|15161.22|15282.47|15162.47|15282.47|15162.47|15281.09|15161.09|10
1647986740000|2022-03-22 22:05:40|15282.43|15162.43|15282.12|15162.12|15282.43|15162.43|15282.02|15162.02|9
1647986750000|2022-03-22 22:05:50|15282.14|15162.14|15282.64|15162.64|15282.64|15162.64|15281.15|15161.15|10
1647986760000|2022-03-22 22:06:00|15282.63|15162.63|15284.79|15164.79|15284.79|15164.79|15282.63|15162.63|8
1647986770000|2022-03-22 22:06:10|15284.76|15164.76|15286.86|15166.86|15287.03|15167.03|15284.76|15164.76|10
1647986780000|2022-03-22 22:06:20|15286.81|15166.81|15286.33|15166.33|15287.27|15167.27|15285.96|15165.96|10
1647986790000|2022-03-22 22:06:30|15286.68|15166.68|15286.16|15166.16|15286.68|15166.68|15285.84|15165.84|10
1647986800000|2022-03-22 22:06:40|15286.15|15166.15|15285.46|15165.46|15286.15|15166.15|15285.39|15165.39|9
1647986810000|2022-03-22 22:06:50|15285.41|15165.41|15283.99|15163.99|15285.41|15165.41|15283.99|15163.99|9
1647986820000|2022-03-22 22:07:00|15283.92|15163.92|15282.9|15162.9|15283.92|15163.92|15282.9|15162.9|10
1647986830000|2022-03-22 22:07:10|15283.03|15163.03|15282.75|15162.75|15283.23|15163.23|15282.72|15162.72|10
1647986840000|2022-03-22 22:07:20|15283.58|15163.58|15285.71|15165.71|15285.71|15165.71|15283.47|15163.47|10
1647986850000|2022-03-22 22:07:30|15285.72|15165.72|15287.23|15167.23|15287.23|15167.23|15285.72|15165.72|10
1647986860000|2022-03-22 22:07:40|15287.28|15167.28|15286.8|15166.8|15287.93|15167.93|15286.66|15166.66|10
1647986870000|2022-03-22 22:07:50|15286.74|15166.74|15285.68|15165.68|15286.74|15166.74|15285.67|15165.67|10
1647986880000|2022-03-22 22:08:00|15285.75|15165.75|15285.35|15165.35|15285.75|15165.75|15285.18|15165.18|9
1647986890000|2022-03-22 22:08:10|15285.12|15165.12|15280.92|15160.92|15285.12|15165.12|15280.05|15160.05|9
1647986900000|2022-03-22 22:08:20|15280.49|15160.49|15277.17|15157.17|15280.53|15160.53|15276.35|15156.35|10
1647986910000|2022-03-22 22:08:30|15277.51|15157.51|15280.59|15160.59|15280.93|15160.93|15277.43|15157.43|9
1647986920000|2022-03-22 22:08:40|15280.52|15160.52|15279.79|15159.79|15280.56|15160.56|15279.64|15159.64|8
1647986930000|2022-03-22 22:08:50|15279.54|15159.54|15276.16|15156.16|15279.54|15159.54|15276.02|15156.02|10
1647986940000|2022-03-22 22:09:00|15276|15156|15278.16|15158.16|15279.16|15159.16|15275.89|15155.89|10
1647986950000|2022-03-22 22:09:10|15278.26|15158.26|15278.48|15158.48|15278.87|15158.87|15278.26|15158.26|9
1647986960000|2022-03-22 22:09:20|15273.98|15153.98|15273.56|15153.56|15274.09|15154.09|15273.55|15153.55|10
1647986970000|2022-03-22 22:09:30|15273.53|15153.53|15270.61|15150.61|15273.53|15153.53|15270.61|15150.61|10
1647986980000|2022-03-22 22:09:40|15270.52|15150.52|15268.16|15148.16|15270.52|15150.52|15268|15148|10
1647986990000|2022-03-22 22:09:50|15267.76|15147.76|15267.22|15147.22|15267.76|15147.76|15267|15147|10
1647987000000|2022-03-22 22:10:00|15266.82|15146.82|15268.69|15148.69|15268.69|15148.69|15266.82|15146.82|8
1647987010000|2022-03-22 22:10:10|15268.15|15148.15|15266.97|15146.97|15268.38|15148.38|15266.97|15146.97|9
1647987020000|2022-03-22 22:10:20|15266.71|15146.71|15265.52|15145.52|15266.71|15146.71|15264.96|15144.96|10
1647987030000|2022-03-22 22:10:30|15265.57|15145.57|15270.69|15150.69|15270.69|15150.69|15265.57|15145.57|9
1647987040000|2022-03-22 22:10:40|15271.11|15151.11|15268.85|15148.85|15271.72|15151.72|15268.85|15148.85|9
1647987050000|2022-03-22 22:10:50|15268.61|15148.61|15266.9|15146.9|15268.61|15148.61|15266.77|15146.77|9
1647987060000|2022-03-22 22:11:00|15266.69|15146.69|15265.68|15145.68|15266.81|15146.81|15265.68|15145.68|10
1647987070000|2022-03-22 22:11:10|15265.76|15145.76|15262.12|15142.12|15266.12|15146.12|15262.12|15142.12|9
1647987080000|2022-03-22 22:11:20|15262.09|15142.09|15261.88|15141.88|15265.41|15145.41|15261.72|15141.72|10
1647987090000|2022-03-22 22:11:30|15261.95|15141.95|15261.26|15141.26|15261.98|15141.98|15261.21|15141.21|9
1647987100000|2022-03-22 22:11:40|15261.32|15141.32|15260.95|15140.95|15261.32|15141.32|15260.75|15140.75|8
1647987110000|2022-03-22 22:11:50|15260.98|15140.98|15260.93|15140.93|15260.98|15140.98|15260.51|15140.51|10
1647987120000|2022-03-22 22:12:00|15261.04|15141.04|15259.68|15139.68|15261.08|15141.08|15259.68|15139.68|10
1647987130000|2022-03-22 22:12:10|15258.85|15138.85|15256.93|15136.93|15262.83|15142.83|15256.88|15136.88|10
1647987140000|2022-03-22 22:12:20|15256.8|15136.8|15258.42|15138.42|15258.42|15138.42|15256.8|15136.8|9
1647987150000|2022-03-22 22:12:30|15258.6|15138.6|15259.02|15139.02|15259.33|15139.33|15258.55|15138.55|10
1647987160000|2022-03-22 22:12:40|15259.06|15139.06|15259.39|15139.39|15263.04|15143.04|15258.97|15138.97|9
1647987170000|2022-03-22 22:12:50|15259.27|15139.27|15259.12|15139.12|15259.27|15139.27|15258.97|15138.97|8
1647987180000|2022-03-22 22:13:00|15259.61|15139.61|15260.83|15140.83|15260.83|15140.83|15259.61|15139.61|10
1647987190000|2022-03-22 22:13:10|15261|15141|15260.76|15140.76|15261|15141|15259.78|15139.78|9
1647987200000|2022-03-22 22:13:20|15260.87|15140.87|15261.11|15141.11|15261.23|15141.23|15260.83|15140.83|7
1647987210000|2022-03-22 22:13:30|15261.31|15141.31|15261.24|15141.24|15261.31|15141.31|15261.09|15141.09|7
1647987220000|2022-03-22 22:13:40|15261.02|15141.02|15258.95|15138.95|15261.02|15141.02|15258.95|15138.95|9
1647987230000|2022-03-22 22:13:50|15257.93|15137.93|15255.09|15135.09|15257.93|15137.93|15255.09|15135.09|9
1647987240000|2022-03-22 22:14:00|15255.21|15135.21|15253.39|15133.39|15255.83|15135.83|15253.33|15133.33|10
1647987250000|2022-03-22 22:14:10|15253.54|15133.54|15253.33|15133.33|15254.32|15134.32|15253.21|15133.21|10
1647987260000|2022-03-22 22:14:20|15253.38|15133.38|15254.5|15134.5|15255.46|15135.46|15253.38|15133.38|10
1647987270000|2022-03-22 22:14:30|15253.31|15133.31|15248.84|15128.84|15253.31|15133.31|15248.84|15128.84|10
1647987280000|2022-03-22 22:14:40|15248.75|15128.75|15248.14|15128.14|15248.9|15128.9|15248.14|15128.14|10
1647987290000|2022-03-22 22:14:50|15248.02|15128.02|15242.15|15122.15|15248.02|15128.02|15242.15|15122.15|9
1647987300000|2022-03-22 22:15:00|15242.11|15122.11|15237.59|15117.59|15242.11|15122.11|15237.59|15117.59|10
1647987310000|2022-03-22 22:15:10|15237.25|15117.25|15239.32|15119.32|15239.42|15119.42|15236.84|15116.84|10
1647987320000|2022-03-22 22:15:20|15238.88|15118.88|15238.19|15118.19|15239.71|15119.71|15237.81|15117.81|10
1647987330000|2022-03-22 22:15:30|15238.23|15118.23|15235.4|15115.4|15238.23|15118.23|15235.4|15115.4|9
1647987340000|2022-03-22 22:15:40|15235.13|15115.13|15232.75|15112.75|15235.13|15115.13|15232.75|15112.75|10
1647987350000|2022-03-22 22:15:50|15232.8|15112.8|15231.91|15111.91|15232.8|15112.8|15231.48|15111.48|10
1647987360000|2022-03-22 22:16:00|15232.52|15112.52|15230.43|15110.43|15232.52|15112.52|15230.38|15110.38|10
1647987370000|2022-03-22 22:16:10|15230.32|15110.32|15228.61|15108.61|15230.32|15110.32|15228.55|15108.55|9
1647987380000|2022-03-22 22:16:20|15228.7|15108.7|15226.43|15106.43|15228.7|15108.7|15226.43|15106.43|10
1647987390000|2022-03-22 22:16:30|15225.96|15105.96|15222.69|15102.69|15225.96|15105.96|15222.69|15102.69|10
1647987400000|2022-03-22 22:16:40|15222.8|15102.8|15220.46|15100.46|15222.8|15102.8|15220.4|15100.4|10
1647987410000|2022-03-22 22:16:50|15221.74|15101.74|15222.29|15102.29|15222.29|15102.29|15221.74|15101.74|8
1647987420000|2022-03-22 22:17:00|15222.83|15102.83|15223.09|15103.09|15223.21|15103.21|15222.65|15102.65|7
1647987430000|2022-03-22 22:17:10|15223.21|15103.21|15223.98|15103.98|15226.07|15106.07|15223.05|15103.05|10
1647987440000|2022-03-22 22:17:20|15224.06|15104.06|15226.82|15106.82|15226.82|15106.82|15224.06|15104.06|10
1647987450000|2022-03-22 22:17:30|15227.19|15107.19|15228.99|15108.99|15229.02|15109.02|15227.19|15107.19|9
1647987460000|2022-03-22 22:17:40|15229.2|15109.2|15233.5|15113.5|15233.5|15113.5|15229.2|15109.2|9
1647987470000|2022-03-22 22:17:50|15233.82|15113.82|15235.8|15115.8|15236.08|15116.08|15233.71|15113.71|10
1647987480000|2022-03-22 22:18:00|15235.57|15115.57|15235.07|15115.07|15235.59|15115.59|15234.83|15114.83|9
1647987490000|2022-03-22 22:18:10|15234.93|15114.93|15234.89|15114.89|15235.28|15115.28|15234.86|15114.86|9
1647987500000|2022-03-22 22:18:20|15234.63|15114.63|15239.07|15119.07|15239.07|15119.07|15234.63|15114.63|9
1647987510000|2022-03-22 22:18:30|15238.4|15118.4|15239.73|15119.73|15239.82|15119.82|15238.4|15118.4|10
1647987520000|2022-03-22 22:18:40|15239.97|15119.97|15240.37|15120.37|15240.78|15120.78|15239.97|15119.97|10
1647987530000|2022-03-22 22:18:50|15240.34|15120.34|15242.35|15122.35|15242.35|15122.35|15240.34|15120.34|9
1647987540000|2022-03-22 22:19:00|15242.36|15122.36|15242.29|15122.29|15242.79|15122.79|15242.29|15122.29|9
1647987550000|2022-03-22 22:19:10|15241.99|15121.99|15243.51|15123.51|15243.51|15123.51|15241.99|15121.99|8
1647987560000|2022-03-22 22:19:20|15243.48|15123.48|15245.17|15125.17|15245.17|15125.17|15243.48|15123.48|10
1647987570000|2022-03-22 22:19:30|15245.27|15125.27|15244.95|15124.95|15245.51|15125.51|15244.86|15124.86|6
1647987580000|2022-03-22 22:19:40|15244.92|15124.92|15246.57|15126.57|15246.57|15126.57|15244.39|15124.39|10
1647987590000|2022-03-22 22:19:50|15246.56|15126.56|15246.69|15126.69|15247.18|15127.18|15246.46|15126.46|10
1647987600000|2022-03-22 22:20:00|15246.19|15126.19|15254.99|15134.99|15254.99|15134.99|15246.19|15126.19|10
1647987610000|2022-03-22 22:20:10|15255.81|15135.81|15257.28|15137.28|15257.31|15137.31|15255.81|15135.81|9
1647987620000|2022-03-22 22:20:20|15257.32|15137.32|15258.43|15138.43|15258.45|15138.45|15257.09|15137.09|9
1647987630000|2022-03-22 22:20:30|15258.51|15138.51|15261.42|15141.42|15261.46|15141.46|15258.4|15138.4|10
1647987640000|2022-03-22 22:20:40|15263.43|15143.43|15263.28|15143.28|15263.6|15143.6|15263.06|15143.06|10
1647987650000|2022-03-22 22:20:50|15263.22|15143.22|15264.93|15144.93|15264.93|15144.93|15263.22|15143.22|9
1647987660000|2022-03-22 22:21:00|15264.98|15144.98|15265.33|15145.33|15265.33|15145.33|15264.78|15144.78|9
1647987670000|2022-03-22 22:21:10|15265.77|15145.77|15267.17|15147.17|15267.48|15147.48|15265.77|15145.77|10
1647987680000|2022-03-22 22:21:20|15267.25|15147.25|15266.94|15146.94|15268.21|15148.21|15266.94|15146.94|10
1647987690000|2022-03-22 22:21:30|15266.93|15146.93|15270.44|15150.44|15270.44|15150.44|15266.93|15146.93|10
1647987700000|2022-03-22 22:21:40|15270.46|15150.46|15271.22|15151.22|15271.79|15151.79|15270.46|15150.46|10
1647987710000|2022-03-22 22:21:50|15271.17|15151.17|15270.47|15150.47|15271.17|15151.17|15270.25|15150.25|10
1647987720000|2022-03-22 22:22:00|15270.39|15150.39|15268.99|15148.99|15270.46|15150.46|15268.99|15148.99|10
1647987730000|2022-03-22 22:22:10|15270.1|15150.1|15270|15150|15270.16|15150.16|15269.64|15149.64|7
1647987740000|2022-03-22 22:22:20|15270.99|15150.99|15270.43|15150.43|15270.99|15150.99|15270.08|15150.08|7
1647987750000|2022-03-22 22:22:30|15271.25|15151.25|15271.28|15151.28|15271.34|15151.34|15270.62|15150.62|9
1647987760000|2022-03-22 22:22:40|15271.44|15151.44|15272.41|15152.41|15272.62|15152.62|15271.37|15151.37|10
1647987770000|2022-03-22 22:22:50|15272.2|15152.2|15274.12|15154.12|15274.12|15154.12|15272.2|15152.2|10
1647987780000|2022-03-22 22:23:00|15274.27|15154.27|15277.34|15157.34|15277.34|15157.34|15274.27|15154.27|8
1647987790000|2022-03-22 22:23:10|15277.28|15157.28|15275.58|15155.58|15277.28|15157.28|15275.58|15155.58|10
1647987800000|2022-03-22 22:23:20|15275.85|15155.85|15275.83|15155.83|15276.06|15156.06|15275.59|15155.59|10
1647987810000|2022-03-22 22:23:30|15275.71|15155.71|15276.32|15156.32|15276.43|15156.43|15275.71|15155.71|10
1647987820000|2022-03-22 22:23:40|15276.33|15156.33|15276.58|15156.58|15276.89|15156.89|15276.23|15156.23|10
1647987830000|2022-03-22 22:23:50|15276.57|15156.57|15274.07|15154.07|15276.57|15156.57|15274.07|15154.07|9
1647987840000|2022-03-22 22:24:00|15274.89|15154.89|15273.96|15153.96|15275.25|15155.25|15273.92|15153.92|9
1647987850000|2022-03-22 22:24:10|15273.49|15153.49|15272.97|15152.97|15273.82|15153.82|15272.74|15152.74|8
1647987860000|2022-03-22 22:24:20|15272.85|15152.85|15272.12|15152.12|15272.85|15152.85|15272.12|15152.12|7
1647987870000|2022-03-22 22:24:30|15271.81|15151.81|15270.67|15150.67|15271.81|15151.81|15270.67|15150.67|10
1647987880000|2022-03-22 22:24:40|15270.42|15150.42|15267.81|15147.81|15270.42|15150.42|15267.76|15147.76|10
1647987890000|2022-03-22 22:24:50|15268.72|15148.72|15269.98|15149.98|15269.98|15149.98|15268.72|15148.72|9
1647987900000|2022-03-22 22:25:00|15270.02|15150.02|15270.06|15150.06|15270.92|15150.92|15269.41|15149.41|10
1647987910000|2022-03-22 22:25:10|15270.16|15150.16|15269.65|15149.65|15270.17|15150.17|15269.64|15149.64|10
1647987920000|2022-03-22 22:25:20|15269.48|15149.48|15269.2|15149.2|15269.64|15149.64|15269.2|15149.2|10
1647987930000|2022-03-22 22:25:30|15269.34|15149.34|15268.07|15148.07|15269.48|15149.48|15268.07|15148.07|10
1647987940000|2022-03-22 22:25:40|15267.96|15147.96|15266.62|15146.62|15267.96|15147.96|15266.62|15146.62|7
1647987950000|2022-03-22 22:25:50|15265.78|15145.78|15266.24|15146.24|15266.24|15146.24|15265.47|15145.47|9
1647987960000|2022-03-22 22:26:00|15266.16|15146.16|15265.57|15145.57|15266.19|15146.19|15265.4|15145.4|9
1647987970000|2022-03-22 22:26:10|15265.71|15145.71|15265.49|15145.49|15266.12|15146.12|15265.06|15145.06|10
1647987980000|2022-03-22 22:26:20|15265.29|15145.29|15265.56|15145.56|15265.65|15145.65|15265.29|15145.29|10
1647987990000|2022-03-22 22:26:30|15265.57|15145.57|15265.85|15145.85|15265.85|15145.85|15265.57|15145.57|9
1647988000000|2022-03-22 22:26:40|15265.96|15145.96|15267.22|15147.22|15267.22|15147.22|15265.96|15145.96|10
1647988010000|2022-03-22 22:26:50|15267.28|15147.28|15266.95|15146.95|15267.46|15147.46|15266.95|15146.95|9
1647988020000|2022-03-22 22:27:00|15267.25|15147.25|15267.18|15147.18|15267.32|15147.32|15266.97|15146.97|10
1647988030000|2022-03-22 22:27:10|15267.21|15147.21|15267.29|15147.29|15267.44|15147.44|15266.95|15146.95|8
1647988040000|2022-03-22 22:27:20|15267.31|15147.31|15265.95|15145.95|15267.32|15147.32|15265.83|15145.83|9
1647988050000|2022-03-22 22:27:30|15265.92|15145.92|15264.33|15144.33|15265.92|15145.92|15264.33|15144.33|9
1647988060000|2022-03-22 22:27:40|15264.55|15144.55|15263.43|15143.43|15264.55|15144.55|15263.43|15143.43|10
1647988070000|2022-03-22 22:27:50|15263.34|15143.34|15262.95|15142.95|15263.66|15143.66|15262.95|15142.95|6
1647988080000|2022-03-22 22:28:00|15262.92|15142.92|15262.31|15142.31|15262.92|15142.92|15262.2|15142.2|10
1647988090000|2022-03-22 22:28:10|15262.69|15142.69|15263.1|15143.1|15263.3|15143.3|15262.69|15142.69|10
1647988100000|2022-03-22 22:28:20|15263.11|15143.11|15263.38|15143.38|15263.38|15143.38|15263.06|15143.06|8
1647988110000|2022-03-22 22:28:30|15263.39|15143.39|15263.11|15143.11|15263.39|15143.39|15263.03|15143.03|9
1647988120000|2022-03-22 22:28:40|15262.61|15142.61|15262.6|15142.6|15262.73|15142.73|15262.37|15142.37|8
1647988130000|2022-03-22 22:28:50|15262.29|15142.29|15263.17|15143.17|15263.34|15143.34|15262.29|15142.29|10
1647988140000|2022-03-22 22:29:00|15262.77|15142.77|15262.86|15142.86|15262.94|15142.94|15262.77|15142.77|9
1647988150000|2022-03-22 22:29:10|15262.83|15142.83|15263.07|15143.07|15263.07|15143.07|15262.71|15142.71|9
1647988160000|2022-03-22 22:29:20|15263.23|15143.23|15264.18|15144.18|15264.18|15144.18|15263.23|15143.23|9
1647988170000|2022-03-22 22:29:30|15264.2|15144.2|15261.72|15141.72|15264.3|15144.3|15261.72|15141.72|10
1647988180000|2022-03-22 22:29:40|15261.76|15141.76|15261.45|15141.45|15265.62|15145.62|15261.42|15141.42|8
1647988190000|2022-03-22 22:29:50|15261.34|15141.34|15260.47|15140.47|15261.98|15141.98|15260.47|15140.47|10
1647988200000|2022-03-22 22:30:00|15260.72|15140.72|15261.5|15141.5|15261.5|15141.5|15260.53|15140.53|10
1647988210000|2022-03-22 22:30:10|15261.38|15141.38|15260.49|15140.49|15261.45|15141.45|15260.34|15140.34|10
1647988220000|2022-03-22 22:30:20|15259.92|15139.92|15258.87|15138.87|15260.13|15140.13|15258.87|15138.87|8
1647988230000|2022-03-22 22:30:30|15258.97|15138.97|15258.12|15138.12|15258.97|15138.97|15258.02|15138.02|7
1647988240000|2022-03-22 22:30:40|15257.98|15137.98|15260.13|15140.13|15260.13|15140.13|15257.87|15137.87|10
1647988250000|2022-03-22 22:30:50|15260.02|15140.02|15259.9|15139.9|15260.21|15140.21|15259.77|15139.77|10
1647988260000|2022-03-22 22:31:00|15259.64|15139.64|15259.43|15139.43|15259.67|15139.67|15259.28|15139.28|9
1647988270000|2022-03-22 22:31:10|15259.4|15139.4|15259.6|15139.6|15259.6|15139.6|15258.55|15138.55|9
1647988280000|2022-03-22 22:31:20|15259.61|15139.61|15260.6|15140.6|15260.6|15140.6|15259.61|15139.61|7
1647988290000|2022-03-22 22:31:30|15260.53|15140.53|15260.48|15140.48|15260.65|15140.65|15259.98|15139.98|9
1647988300000|2022-03-22 22:31:40|15260.25|15140.25|15263.03|15143.03|15263.03|15143.03|15260.25|15140.25|10
1647988310000|2022-03-22 22:31:50|15265.84|15145.84|15264.27|15144.27|15267.98|15147.98|15264.27|15144.27|8
1647988320000|2022-03-22 22:32:00|15264.35|15144.35|15263.05|15143.05|15264.35|15144.35|15263.05|15143.05|10
1647988330000|2022-03-22 22:32:10|15263.47|15143.47|15262.76|15142.76|15263.99|15143.99|15262.06|15142.06|10
1647988340000|2022-03-22 22:32:20|15262.53|15142.53|15262.69|15142.69|15263.29|15143.29|15261.35|15141.35|9
1647988350000|2022-03-22 22:32:30|15262.63|15142.63|15261.97|15141.97|15262.63|15142.63|15261.41|15141.41|6
1647988360000|2022-03-22 22:32:40|15261.83|15141.83|15262.59|15142.59|15262.82|15142.82|15261.67|15141.67|10
1647988370000|2022-03-22 22:32:50|15262.54|15142.54|15259.75|15139.75|15262.54|15142.54|15259.37|15139.37|9
1647988380000|2022-03-22 22:33:00|15259.18|15139.18|15258.54|15138.54|15259.18|15139.18|15258.54|15138.54|10
1647988390000|2022-03-22 22:33:10|15258.45|15138.45|15257.53|15137.53|15258.55|15138.55|15257.53|15137.53|9
1647988400000|2022-03-22 22:33:20|15257.76|15137.76|15257.1|15137.1|15257.76|15137.76|15257.1|15137.1|10
1647988410000|2022-03-22 22:33:30|15256.74|15136.74|15254.74|15134.74|15256.74|15136.74|15254.28|15134.28|10
1647988420000|2022-03-22 22:33:40|15254.85|15134.85|15254.9|15134.9|15255.18|15135.18|15254.68|15134.68|10
1647988430000|2022-03-22 22:33:50|15254.87|15134.87|15255.02|15135.02|15255.11|15135.11|15254.84|15134.84|7
1647988440000|2022-03-22 22:34:00|15254.89|15134.89|15253.39|15133.39|15254.89|15134.89|15253.39|15133.39|7
1647988450000|2022-03-22 22:34:10|15253.15|15133.15|15253|15133|15253.86|15133.86|15252.82|15132.82|9
1647988460000|2022-03-22 22:34:20|15252.88|15132.88|15250.84|15130.84|15252.88|15132.88|15250.84|15130.84|10
1647988470000|2022-03-22 22:34:30|15250.05|15130.05|15249.99|15129.99|15250.29|15130.29|15249.99|15129.99|10
1647988480000|2022-03-22 22:34:40|15249.95|15129.95|15248.31|15128.31|15250.32|15130.32|15248.31|15128.31|9
1647988490000|2022-03-22 22:34:50|15248.03|15128.03|15245.69|15125.69|15248.03|15128.03|15245.56|15125.56|10
1647988500000|2022-03-22 22:35:00|15245.83|15125.83|15243.69|15123.69|15245.83|15125.83|15243.69|15123.69|10
1647988510000|2022-03-22 22:35:10|15243.94|15123.94|15244.37|15124.37|15245.24|15125.24|15243.83|15123.83|9
1647988520000|2022-03-22 22:35:20|15244.28|15124.28|15245.21|15125.21|15245.52|15125.52|15244.28|15124.28|9
1647988530000|2022-03-22 22:35:30|15245.47|15125.47|15244.44|15124.44|15245.47|15125.47|15244.25|15124.25|10
1647988540000|2022-03-22 22:35:40|15244.32|15124.32|15243.16|15123.16|15244.43|15124.43|15243.1|15123.1|10
1647988550000|2022-03-22 22:35:50|15243.03|15123.03|15242.62|15122.62|15243.04|15123.04|15242.62|15122.62|9
1647988560000|2022-03-22 22:36:00|15242.15|15122.15|15239.74|15119.74|15242.15|15122.15|15239.74|15119.74|9
1647988570000|2022-03-22 22:36:10|15239.46|15119.46|15238.91|15118.91|15239.46|15119.46|15238.69|15118.69|9
1647988580000|2022-03-22 22:36:20|15238.48|15118.48|15234.84|15114.84|15239.32|15119.32|15234.84|15114.84|10
1647988590000|2022-03-22 22:36:30|15234.47|15114.47|15230.72|15110.72|15234.47|15114.47|15230.72|15110.72|10
1647988600000|2022-03-22 22:36:40|15230.85|15110.85|15228.56|15108.56|15231.25|15111.25|15228.5|15108.5|10
1647988610000|2022-03-22 22:36:50|15228.49|15108.49|15229.81|15109.81|15229.81|15109.81|15227.98|15107.98|10
1647988620000|2022-03-22 22:37:00|15229.73|15109.73|15229.09|15109.09|15229.77|15109.77|15228.99|15108.99|9
1647988630000|2022-03-22 22:37:10|15229.06|15109.06|15228.04|15108.04|15229.06|15109.06|15228.04|15108.04|8
1647988640000|2022-03-22 22:37:20|15228.01|15108.01|15224.71|15104.71|15228.01|15108.01|15224.64|15104.64|10
1647988650000|2022-03-22 22:37:30|15224.81|15104.81|15225.61|15105.61|15225.61|15105.61|15224.81|15104.81|10
1647988660000|2022-03-22 22:37:40|15225.86|15105.86|15225.01|15105.01|15225.86|15105.86|15225.01|15105.01|9
1647988670000|2022-03-22 22:37:50|15225.14|15105.14|15221.52|15101.52|15225.14|15105.14|15221.52|15101.52|10
1647988680000|2022-03-22 22:38:00|15221.49|15101.49|15221.12|15101.12|15221.52|15101.52|15220.53|15100.53|10
1647988690000|2022-03-22 22:38:10|15221.38|15101.38|15221.57|15101.57|15221.89|15101.89|15221.13|15101.13|9
1647988700000|2022-03-22 22:38:20|15221.58|15101.58|15221.66|15101.66|15221.74|15101.74|15221.45|15101.45|10
1647988710000|2022-03-22 22:38:30|15221.61|15101.61|15221.7|15101.7|15222.14|15102.14|15221.61|15101.61|9
1647988720000|2022-03-22 22:38:40|15221.85|15101.85|15222.04|15102.04|15222.04|15102.04|15220.97|15100.97|9
1647988730000|2022-03-22 22:38:50|15222.09|15102.09|15222.9|15102.9|15222.94|15102.94|15222.03|15102.03|10
1647988740000|2022-03-22 22:39:00|15222.86|15102.86|15223.37|15103.37|15223.5|15103.5|15222.67|15102.67|10
1647988750000|2022-03-22 22:39:10|15223.53|15103.53|15223.86|15103.86|15223.86|15103.86|15223.33|15103.33|8
1647988760000|2022-03-22 22:39:20|15223.89|15103.89|15225.03|15105.03|15225.12|15105.12|15223.89|15103.89|10
1647988770000|2022-03-22 22:39:30|15224.78|15104.78|15224.31|15104.31|15224.92|15104.92|15224.27|15104.27|9
1647988780000|2022-03-22 22:39:40|15224.71|15104.71|15225.08|15105.08|15225.24|15105.24|15224.71|15104.71|9
1647988790000|2022-03-22 22:39:50|15225.17|15105.17|15225.41|15105.41|15225.53|15105.53|15225.17|15105.17|8
1647988800000|2022-03-22 22:40:00|15225.28|15105.28|15225.59|15105.59|15225.99|15105.99|15225.09|15105.09|9
1647988810000|2022-03-22 22:40:10|15225.21|15105.21|15226.11|15106.11|15226.17|15106.17|15225.21|15105.21|10
1647988820000|2022-03-22 22:40:20|15225.43|15105.43|15225.07|15105.07|15225.7|15105.7|15225.07|15105.07|9
1647988830000|2022-03-22 22:40:30|15224.99|15104.99|15225.4|15105.4|15225.4|15105.4|15224.99|15104.99|8
1647988840000|2022-03-22 22:40:40|15225.38|15105.38|15223.64|15103.64|15225.51|15105.51|15223.64|15103.64|9
1647988850000|2022-03-22 22:40:50|15224.09|15104.09|15219.24|15099.24|15224.32|15104.32|15219.24|15099.24|10
1647988860000|2022-03-22 22:41:00|15218.56|15098.56|15215.19|15095.19|15218.56|15098.56|15214.74|15094.74|10
1647988870000|2022-03-22 22:41:10|15214.49|15094.49|15210.97|15090.97|15214.49|15094.49|15210.78|15090.78|10
1647988880000|2022-03-22 22:41:20|15210.99|15090.99|15209.44|15089.44|15211.01|15091.01|15209.44|15089.44|10
1647988890000|2022-03-22 22:41:30|15209.28|15089.28|15208.21|15088.21|15209.87|15089.87|15207.61|15087.61|10
1647988900000|2022-03-22 22:41:40|15208.31|15088.31|15209.07|15089.07|15209.07|15089.07|15208.31|15088.31|9
1647988910000|2022-03-22 22:41:50|15209.32|15089.32|15208.86|15088.86|15209.32|15089.32|15208.35|15088.35|10
1647988920000|2022-03-22 22:42:00|15208.97|15088.97|15208.85|15088.85|15209.54|15089.54|15208.85|15088.85|8
1647988930000|2022-03-22 22:42:10|15208.68|15088.68|15208.69|15088.69|15208.69|15088.69|15208.19|15088.19|10
1647988940000|2022-03-22 22:42:20|15208.66|15088.66|15208.75|15088.75|15209.45|15089.45|15208.29|15088.29|10
1647988950000|2022-03-22 22:42:30|15208.77|15088.77|15208.6|15088.6|15208.94|15088.94|15208.52|15088.52|10
1647988960000|2022-03-22 22:42:40|15208.54|15088.54|15207.7|15087.7|15208.76|15088.76|15207.7|15087.7|10
1647988970000|2022-03-22 22:42:50|15207.3|15087.3|15205.81|15085.81|15207.3|15087.3|15205.81|15085.81|10
1647988980000|2022-03-22 22:43:00|15205.84|15085.84|15205.83|15085.83|15205.91|15085.91|15205.66|15085.66|9
1647988990000|2022-03-22 22:43:10|15205.6|15085.6|15205.43|15085.43|15205.6|15085.6|15205.17|15085.17|10
1647989000000|2022-03-22 22:43:20|15205.56|15085.56|15205.64|15085.64|15205.93|15085.93|15205.31|15085.31|8
1647989010000|2022-03-22 22:43:30|15205.43|15085.43|15204.87|15084.87|15205.63|15085.63|15204.66|15084.66|10
1647989020000|2022-03-22 22:43:40|15204.99|15084.99|15204.9|15084.9|15205.27|15085.27|15204.83|15084.83|10
1647989030000|2022-03-22 22:43:50|15204.99|15084.99|15204.26|15084.26|15204.99|15084.99|15204.25|15084.25|10
1647989040000|2022-03-22 22:44:00|15204.24|15084.24|15202.88|15082.88|15204.24|15084.24|15202.88|15082.88|10
1647989050000|2022-03-22 22:44:10|15202.42|15082.42|15200.48|15080.48|15202.44|15082.44|15200.48|15080.48|10
1647989060000|2022-03-22 22:44:20|15200.6|15080.6|15199.57|15079.57|15201.2|15081.2|15199.57|15079.57|10
1647989070000|2022-03-22 22:44:30|15199.46|15079.46|15196.33|15076.33|15199.46|15079.46|15196.33|15076.33|9
1647989080000|2022-03-22 22:44:40|15196.17|15076.17|15195.12|15075.12|15196.17|15076.17|15194.65|15074.65|10
1647989090000|2022-03-22 22:44:50|15193.52|15073.52|15194.72|15074.72|15195.47|15075.47|15193.5|15073.5|10
1647989100000|2022-03-22 22:45:00|15194.79|15074.79|15194.43|15074.43|15195|15075|15194.22|15074.22|9
1647989110000|2022-03-22 22:45:10|15194.5|15074.5|15194.93|15074.93|15195.64|15075.64|15194.11|15074.11|9
1647989120000|2022-03-22 22:45:20|15194.92|15074.92|15194.12|15074.12|15194.92|15074.92|15194.09|15074.09|10
1647989130000|2022-03-22 22:45:30|15193.93|15073.93|15195.54|15075.54|15195.54|15075.54|15193.53|15073.53|10
1647989140000|2022-03-22 22:45:40|15195.83|15075.83|15197.2|15077.2|15197.31|15077.31|15195.83|15075.83|10
1647989150000|2022-03-22 22:45:50|15197.05|15077.05|15197.5|15077.5|15197.53|15077.53|15197.05|15077.05|10
1647989160000|2022-03-22 22:46:00|15197.64|15077.64|15198.39|15078.39|15198.41|15078.41|15197.64|15077.64|10
1647989170000|2022-03-22 22:46:10|15198.63|15078.63|15199.53|15079.53|15199.53|15079.53|15198.38|15078.38|9
1647989180000|2022-03-22 22:46:20|15199.52|15079.52|15200.08|15080.08|15200.08|15080.08|15199.29|15079.29|9
1647989190000|2022-03-22 22:46:30|15200.34|15080.34|15202.16|15082.16|15202.21|15082.21|15200.34|15080.34|10
1647989200000|2022-03-22 22:46:40|15202.13|15082.13|15203.81|15083.81|15203.83|15083.83|15202.13|15082.13|9
1647989210000|2022-03-22 22:46:50|15203.73|15083.73|15204.4|15084.4|15204.4|15084.4|15203.73|15083.73|9
1647989220000|2022-03-22 22:47:00|15204.42|15084.42|15205.24|15085.24|15205.24|15085.24|15204.34|15084.34|9
1647989230000|2022-03-22 22:47:10|15205.39|15085.39|15204.93|15084.93|15205.42|15085.42|15204.93|15084.93|7
1647989240000|2022-03-22 22:47:20|15205.14|15085.14|15205.25|15085.25|15205.31|15085.31|15205.14|15085.14|8
1647989250000|2022-03-22 22:47:30|15205.3|15085.3|15204.47|15084.47|15205.31|15085.31|15204.47|15084.47|10
1647989260000|2022-03-22 22:47:40|15204.41|15084.41|15204.19|15084.19|15204.59|15084.59|15204.19|15084.19|9
1647989270000|2022-03-22 22:47:50|15204.56|15084.56|15204.31|15084.31|15204.56|15084.56|15204.18|15084.18|8
1647989280000|2022-03-22 22:48:00|15204.24|15084.24|15203.76|15083.76|15204.24|15084.24|15203.76|15083.76|8
1647989290000|2022-03-22 22:48:10|15203.87|15083.87|15203.77|15083.77|15203.87|15083.87|15203.45|15083.45|9
1647989300000|2022-03-22 22:48:20|15203.75|15083.75|15203.76|15083.76|15203.76|15083.76|15203.06|15083.06|9
1647989310000|2022-03-22 22:48:30|15203.83|15083.83|15204.85|15084.85|15205.03|15085.03|15203.83|15083.83|10
1647989320000|2022-03-22 22:48:40|15204.72|15084.72|15205.14|15085.14|15205.26|15085.26|15204.72|15084.72|7
1647989330000|2022-03-22 22:48:50|15205.12|15085.12|15204.91|15084.91|15205.12|15085.12|15204.84|15084.84|8
1647989340000|2022-03-22 22:49:00|15204.77|15084.77|15203.23|15083.23|15204.77|15084.77|15202.88|15082.88|10
1647989350000|2022-03-22 22:49:10|15203.21|15083.21|15202.95|15082.95|15203.21|15083.21|15202.94|15082.94|8
1647989360000|2022-03-22 22:49:20|15203.02|15083.02|15203.88|15083.88|15204.09|15084.09|15203.02|15083.02|9
1647989370000|2022-03-22 22:49:30|15203.85|15083.85|15203.5|15083.5|15203.85|15083.85|15203.41|15083.41|8
1647989380000|2022-03-22 22:49:40|15203.3|15083.3|15203.39|15083.39|15203.46|15083.46|15203.07|15083.07|9
1647989390000|2022-03-22 22:49:50|15203.35|15083.35|15203.54|15083.54|15203.76|15083.76|15203.34|15083.34|10
1647989400000|2022-03-22 22:50:00|15203.28|15083.28|15202.79|15082.79|15203.41|15083.41|15202.79|15082.79|9
1647989410000|2022-03-22 22:50:10|15202.87|15082.87|15201.51|15081.51|15202.87|15082.87|15201.51|15081.51|8
1647989420000|2022-03-22 22:50:20|15201.34|15081.34|15207.18|15087.18|15207.18|15087.18|15201.34|15081.34|10
1647989430000|2022-03-22 22:50:30|15207.89|15087.89|15207.53|15087.53|15207.89|15087.89|15207.3|15087.3|10
1647989440000|2022-03-22 22:50:40|15207.7|15087.7|15208.45|15088.45|15208.45|15088.45|15207.7|15087.7|9
1647989450000|2022-03-22 22:50:50|15208.38|15088.38|15206.87|15086.87|15208.38|15088.38|15206.7|15086.7|9
1647989460000|2022-03-22 22:51:00|15206.71|15086.71|15207.15|15087.15|15207.24|15087.24|15206.52|15086.52|9
1647989470000|2022-03-22 22:51:10|15207.2|15087.2|15207.33|15087.33|15207.53|15087.53|15207.15|15087.15|10
1647989480000|2022-03-22 22:51:20|15207.45|15087.45|15206.43|15086.43|15207.49|15087.49|15206.42|15086.42|10
1647989490000|2022-03-22 22:51:30|15207.39|15087.39|15208.51|15088.51|15208.51|15088.51|15207.39|15087.39|8
1647989500000|2022-03-22 22:51:40|15208.65|15088.65|15209.54|15089.54|15209.72|15089.72|15208.65|15088.65|10
1647989510000|2022-03-22 22:51:50|15209.68|15089.68|15211.04|15091.04|15211.04|15091.04|15209.68|15089.68|10
1647989520000|2022-03-22 22:52:00|15211.41|15091.41|15212.85|15092.85|15213.26|15093.26|15211.41|15091.41|10
1647989530000|2022-03-22 22:52:10|15213.38|15093.38|15212.73|15092.73|15213.38|15093.38|15212.73|15092.73|9
1647989540000|2022-03-22 22:52:20|15212.7|15092.7|15215.56|15095.56|15215.56|15095.56|15212.7|15092.7|10
1647989550000|2022-03-22 22:52:30|15216.3|15096.3|15216.79|15096.79|15216.79|15096.79|15216.05|15096.05|9
1647989560000|2022-03-22 22:52:40|15216.81|15096.81|15216.99|15096.99|15217.03|15097.03|15216.8|15096.8|7
1647989570000|2022-03-22 22:52:50|15216.86|15096.86|15215.47|15095.47|15217.06|15097.06|15215.47|15095.47|10
1647989580000|2022-03-22 22:53:00|15215.44|15095.44|15218.08|15098.08|15218.2|15098.2|15215.44|15095.44|10
1647989590000|2022-03-22 22:53:10|15217.87|15097.87|15216.86|15096.86|15218.17|15098.17|15216.86|15096.86|10
1647989600000|2022-03-22 22:53:20|15217.03|15097.03|15216.4|15096.4|15217.03|15097.03|15216.05|15096.05|10
1647989610000|2022-03-22 22:53:30|15216.61|15096.61|15216.77|15096.77|15216.81|15096.81|15216.46|15096.46|7
1647989620000|2022-03-22 22:53:40|15216.79|15096.79|15215.19|15095.19|15216.86|15096.86|15215.19|15095.19|8
1647989630000|2022-03-22 22:53:50|15214.29|15094.29|15213.54|15093.54|15214.29|15094.29|15213.5|15093.5|10
1647989640000|2022-03-22 22:54:00|15213.46|15093.46|15213.61|15093.61|15213.87|15093.87|15213.45|15093.45|9
1647989650000|2022-03-22 22:54:10|15213.23|15093.23|15212.4|15092.4|15213.23|15093.23|15212.4|15092.4|7
1647989660000|2022-03-22 22:54:20|15212.45|15092.45|15212.33|15092.33|15212.45|15092.45|15212.03|15092.03|9
1647989670000|2022-03-22 22:54:30|15212.23|15092.23|15212.51|15092.51|15212.66|15092.66|15212.23|15092.23|8
1647989680000|2022-03-22 22:54:40|15212.25|15092.25|15214.19|15094.19|15214.19|15094.19|15212.16|15092.16|10
1647989690000|2022-03-22 22:54:50|15214.26|15094.26|15214.4|15094.4|15214.53|15094.53|15213.97|15093.97|7
1647989700000|2022-03-22 22:55:00|15214.55|15094.55|15213.77|15093.77|15214.63|15094.63|15213.76|15093.76|9
1647989710000|2022-03-22 22:55:10|15213.44|15093.44|15212.36|15092.36|15213.84|15093.84|15212.26|15092.26|9
1647989720000|2022-03-22 22:55:20|15212.24|15092.24|15211.81|15091.81|15212.33|15092.33|15211.46|15091.46|10
1647989730000|2022-03-22 22:55:30|15211.85|15091.85|15211.34|15091.34|15211.86|15091.86|15211.31|15091.31|9
1647989740000|2022-03-22 22:55:40|15210.87|15090.87|15210.33|15090.33|15210.95|15090.95|15210.14|15090.14|9
1647989750000|2022-03-22 22:55:50|15210.52|15090.52|15211.73|15091.73|15211.73|15091.73|15210.4|15090.4|10
1647989760000|2022-03-22 22:56:00|15211.87|15091.87|15209.66|15089.66|15212.15|15092.15|15209.66|15089.66|10
1647989770000|2022-03-22 22:56:10|15209.65|15089.65|15209.66|15089.66|15209.69|15089.69|15209.08|15089.08|9
1647989780000|2022-03-22 22:56:20|15209.51|15089.51|15209.68|15089.68|15210.03|15090.03|15209.51|15089.51|10
1647989790000|2022-03-22 22:56:30|15209.69|15089.69|15210.61|15090.61|15210.77|15090.77|15209.69|15089.69|9
1647989800000|2022-03-22 22:56:40|15210.74|15090.74|15210.92|15090.92|15211.33|15091.33|15210.71|15090.71|10
1647989810000|2022-03-22 22:56:50|15210.82|15090.82|15210.68|15090.68|15210.83|15090.83|15210.68|15090.68|6
1647989820000|2022-03-22 22:57:00|15210.69|15090.69|15208.49|15088.49|15210.69|15090.69|15208.49|15088.49|9
1647989830000|2022-03-22 22:57:10|15208.67|15088.67|15209.48|15089.48|15209.48|15089.48|15208.61|15088.61|9
1647989840000|2022-03-22 22:57:20|15208.67|15088.67|15208.25|15088.25|15208.71|15088.71|15208.25|15088.25|10
1647989850000|2022-03-22 22:57:30|15208.45|15088.45|15209.96|15089.96|15209.96|15089.96|15208.45|15088.45|8
1647989860000|2022-03-22 22:57:40|15209.2|15089.2|15211.16|15091.16|15211.16|15091.16|15209.2|15089.2|10
1647989870000|2022-03-22 22:57:50|15211.29|15091.29|15214.64|15094.64|15214.64|15094.64|15211.29|15091.29|10
1647989880000|2022-03-22 22:58:00|15214.96|15094.96|15215.26|15095.26|15215.75|15095.75|15214.96|15094.96|10
1647989890000|2022-03-22 22:58:10|15216.24|15096.24|15216.33|15096.33|15216.45|15096.45|15216.24|15096.24|7
1647989900000|2022-03-22 22:58:20|15216.85|15096.85|15217.32|15097.32|15217.33|15097.33|15216.84|15096.84|9
1647989910000|2022-03-22 22:58:30|15217.61|15097.61|15217.66|15097.66|15217.78|15097.78|15217.46|15097.46|9
1647989920000|2022-03-22 22:58:40|15217.78|15097.78|15218.53|15098.53|15218.53|15098.53|15217.72|15097.72|10
1647989930000|2022-03-22 22:58:50|15218.68|15098.68|15218.82|15098.82|15219.37|15099.37|15218.43|15098.43|8
1647989940000|2022-03-22 22:59:00|15219.17|15099.17|15218.14|15098.14|15219.17|15099.17|15218.14|15098.14|9
1647989950000|2022-03-22 22:59:10|15217.32|15097.32|15216.72|15096.72|15217.32|15097.32|15216.68|15096.68|9
1647989960000|2022-03-22 22:59:20|15216.78|15096.78|15216.73|15096.73|15216.99|15096.99|15216.73|15096.73|7
1647989970000|2022-03-22 22:59:30|15216.63|15096.63|15216.95|15096.95|15216.95|15096.95|15216.59|15096.59|10
1647989980000|2022-03-22 22:59:40|15217.03|15097.03|15217.56|15097.56|15217.56|15097.56|15216.99|15096.99|9
1647989990000|2022-03-22 22:59:50|15217.53|15097.53|15217.42|15097.42|15217.73|15097.73|15217.42|15097.42|9
1647990000000|2022-03-22 23:00:00|15217.46|15097.46|15218.24|15098.24|15218.24|15098.24|15217.45|15097.45|10
1647990010000|2022-03-22 23:00:10|15217.71|15097.71|15217.31|15097.31|15217.71|15097.71|15217.28|15097.28|9
1647990020000|2022-03-22 23:00:20|15217.28|15097.28|15216.83|15096.83|15217.28|15097.28|15216.63|15096.63|10
1647990030000|2022-03-22 23:00:30|15216.63|15096.63|15216.25|15096.25|15216.63|15096.63|15216.18|15096.18|10
1647990040000|2022-03-22 23:00:40|15216.3|15096.3|15217.91|15097.91|15218.01|15098.01|15216.3|15096.3|10
1647990050000|2022-03-22 23:00:50|15217.65|15097.65|15216.84|15096.84|15217.65|15097.65|15216.84|15096.84|9
1647990060000|2022-03-22 23:01:00|15216.64|15096.64|15216.58|15096.58|15216.86|15096.86|15216.36|15096.36|8
1647990070000|2022-03-22 23:01:10|15216.68|15096.68|15218.12|15098.12|15218.38|15098.38|15216.55|15096.55|9
1647990080000|2022-03-22 23:01:20|15218.17|15098.17|15216.95|15096.95|15218.65|15098.65|15216.83|15096.83|10
1647990090000|2022-03-22 23:01:30|15216.96|15096.96|15216.38|15096.38|15216.96|15096.96|15216.07|15096.07|10
1647990100000|2022-03-22 23:01:40|15215.97|15095.97|15214.25|15094.25|15215.97|15095.97|15214.25|15094.25|10
1647990110000|2022-03-22 23:01:50|15213.67|15093.67|15213.52|15093.52|15214.1|15094.1|15213.52|15093.52|10
1647990120000|2022-03-22 23:02:00|15213.45|15093.45|15213.61|15093.61|15214.42|15094.42|15213.32|15093.32|10
1647990130000|2022-03-22 23:02:10|15213.45|15093.45|15212.79|15092.79|15213.45|15093.45|15212.79|15092.79|9
1647990140000|2022-03-22 23:02:20|15212.25|15092.25|15211.07|15091.07|15212.25|15092.25|15211.04|15091.04|9
1647990150000|2022-03-22 23:02:30|15211.05|15091.05|15207.28|15087.28|15211.05|15091.05|15207.28|15087.28|9
1647990160000|2022-03-22 23:02:40|15206.9|15086.9|15205.25|15085.25|15206.9|15086.9|15205.25|15085.25|10
1647990170000|2022-03-22 23:02:50|15205.27|15085.27|15204.64|15084.64|15205.27|15085.27|15204.64|15084.64|9
1647990180000|2022-03-22 23:03:00|15204.38|15084.38|15203.26|15083.26|15204.94|15084.94|15203.26|15083.26|9
1647990190000|2022-03-22 23:03:10|15203.39|15083.39|15199.14|15079.14|15203.54|15083.54|15199.14|15079.14|10
1647990200000|2022-03-22 23:03:20|15199.04|15079.04|15197.21|15077.21|15199.04|15079.04|15196.87|15076.87|10
1647990210000|2022-03-22 23:03:30|15196.86|15076.86|15196.61|15076.61|15197.07|15077.07|15195.99|15075.99|10
1647990220000|2022-03-22 23:03:40|15196.18|15076.18|15195.69|15075.69|15196.94|15076.94|15195.69|15075.69|10
1647990230000|2022-03-22 23:03:50|15195.58|15075.58|15195.75|15075.75|15195.96|15075.96|15195.34|15075.34|9
1647990240000|2022-03-22 23:04:00|15195.81|15075.81|15196.15|15076.15|15196.51|15076.51|15195.81|15075.81|8
1647990250000|2022-03-22 23:04:10|15196.35|15076.35|15195.78|15075.78|15196.35|15076.35|15195.78|15075.78|10
1647990260000|2022-03-22 23:04:20|15195.49|15075.49|15194.61|15074.61|15195.49|15075.49|15194.61|15074.61|9
1647990270000|2022-03-22 23:04:30|15194.65|15074.65|15195|15075|15195.01|15075.01|15194.65|15074.65|9
1647990280000|2022-03-22 23:04:40|15194.8|15074.8|15194.93|15074.93|15194.94|15074.94|15194.5|15074.5|9
1647990290000|2022-03-22 23:04:50|15194.9|15074.9|15194.9|15074.9|15194.9|15074.9|15194.62|15074.62|10
1647990300000|2022-03-22 23:05:00|15194.95|15074.95|15195.74|15075.74|15195.74|15075.74|15194.95|15074.95|9
1647990310000|2022-03-22 23:05:10|15195.89|15075.89|15195.75|15075.75|15197.17|15077.17|15195.68|15075.68|8
1647990320000|2022-03-22 23:05:20|15195.56|15075.56|15197.16|15077.16|15197.16|15077.16|15195.56|15075.56|10
1647990330000|2022-03-22 23:05:30|15196.86|15076.86|15196.91|15076.91|15197.41|15077.41|15196.79|15076.79|10
1647990340000|2022-03-22 23:05:40|15196.59|15076.59|15194.64|15074.64|15196.59|15076.59|15194.64|15074.64|10
1647990350000|2022-03-22 23:05:50|15193.84|15073.84|15192.67|15072.67|15193.84|15073.84|15192.43|15072.43|9
1647990360000|2022-03-22 23:06:00|15192.82|15072.82|15192.1|15072.1|15192.82|15072.82|15191.85|15071.85|10
1647990370000|2022-03-22 23:06:10|15192.09|15072.09|15191.52|15071.52|15192.12|15072.12|15191.42|15071.42|9
1647990380000|2022-03-22 23:06:20|15191.51|15071.51|15191.1|15071.1|15191.71|15071.71|15191.1|15071.1|10
1647990390000|2022-03-22 23:06:30|15191|15071|15190.85|15070.85|15191|15071|15190.36|15070.36|10
1647990400000|2022-03-22 23:06:40|15190.81|15070.81|15191.1|15071.1|15191.26|15071.26|15190.81|15070.81|9
1647990410000|2022-03-22 23:06:50|15191.52|15071.52|15191.97|15071.97|15192.15|15072.15|15191.52|15071.52|10
1647990420000|2022-03-22 23:07:00|15192.03|15072.03|15192.71|15072.71|15192.71|15072.71|15191.95|15071.95|10
1647990430000|2022-03-22 23:07:10|15192.64|15072.64|15192.21|15072.21|15192.64|15072.64|15192.21|15072.21|10
1647990440000|2022-03-22 23:07:20|15191.8|15071.8|15190.81|15070.81|15191.8|15071.8|15190.33|15070.33|10
1647990450000|2022-03-22 23:07:30|15190.34|15070.34|15191.89|15071.89|15191.89|15071.89|15190.34|15070.34|8
1647990460000|2022-03-22 23:07:40|15192.22|15072.22|15192.37|15072.37|15192.37|15072.37|15192.22|15072.22|9
1647990470000|2022-03-22 23:07:50|15192.51|15072.51|15193.62|15073.62|15193.72|15073.72|15192.41|15072.41|9
1647990480000|2022-03-22 23:08:00|15193.3|15073.3|15192.57|15072.57|15193.88|15073.88|15192.57|15072.57|10
1647990490000|2022-03-22 23:08:10|15192.67|15072.67|15192.69|15072.69|15192.69|15072.69|15192.34|15072.34|10
1647990500000|2022-03-22 23:08:20|15192.85|15072.85|15192.31|15072.31|15193.27|15073.27|15192.31|15072.31|9
1647990510000|2022-03-22 23:08:30|15192.41|15072.41|15191.77|15071.77|15192.7|15072.7|15191.77|15071.77|10
1647990520000|2022-03-22 23:08:40|15191.98|15071.98|15193.8|15073.8|15193.8|15073.8|15191.98|15071.98|10
1647990530000|2022-03-22 23:08:50|15193.53|15073.53|15194.29|15074.29|15194.36|15074.36|15193.53|15073.53|10
1647990540000|2022-03-22 23:09:00|15194.22|15074.22|15195.32|15075.32|15195.4|15075.4|15194.16|15074.16|9
1647990550000|2022-03-22 23:09:10|15195.15|15075.15|15195.33|15075.33|15195.45|15075.45|15194.93|15074.93|10
1647990560000|2022-03-22 23:09:20|15195.63|15075.63|15196.92|15076.92|15196.92|15076.92|15195.63|15075.63|9
1647990570000|2022-03-22 23:09:30|15196.78|15076.78|15198.61|15078.61|15198.61|15078.61|15196.69|15076.69|9
1647990580000|2022-03-22 23:09:40|15198.53|15078.53|15199.45|15079.45|15199.45|15079.45|15198.44|15078.44|10
1647990590000|2022-03-22 23:09:50|15199.15|15079.15|15198.5|15078.5|15199.28|15079.28|15198.4|15078.4|9
1647990600000|2022-03-22 23:10:00|15198.64|15078.64|15198.6|15078.6|15198.72|15078.72|15198.35|15078.35|10
1647990610000|2022-03-22 23:10:10|15198.61|15078.61|15200.26|15080.26|15200.26|15080.26|15198.61|15078.61|9
1647990620000|2022-03-22 23:10:20|15200.39|15080.39|15200.06|15080.06|15200.41|15080.41|15200.06|15080.06|8
1647990630000|2022-03-22 23:10:30|15199.95|15079.95|15199.28|15079.28|15200.02|15080.02|15199.28|15079.28|8
1647990640000|2022-03-22 23:10:40|15199.33|15079.33|15199.05|15079.05|15199.44|15079.44|15199.01|15079.01|9
1647990650000|2022-03-22 23:10:50|15197.91|15077.91|15197.53|15077.53|15197.97|15077.97|15197.23|15077.23|10
1647990660000|2022-03-22 23:11:00|15197.56|15077.56|15198.56|15078.56|15198.56|15078.56|15197.36|15077.36|10
1647990670000|2022-03-22 23:11:10|15198.53|15078.53|15201.38|15081.38|15201.38|15081.38|15198.53|15078.53|10
1647990680000|2022-03-22 23:11:20|15202.22|15082.22|15204.46|15084.46|15204.46|15084.46|15202.22|15082.22|10
1647990690000|2022-03-22 23:11:30|15204.79|15084.79|15204.83|15084.83|15205.42|15085.42|15204.79|15084.79|10
1647990700000|2022-03-22 23:11:40|15204.55|15084.55|15204.25|15084.25|15204.93|15084.93|15204.25|15084.25|10
1647990710000|2022-03-22 23:11:50|15204|15084|15204.56|15084.56|15204.56|15084.56|15203.8|15083.8|10
1647990720000|2022-03-22 23:12:00|15204.7|15084.7|15205.3|15085.3|15205.3|15085.3|15204.7|15084.7|9
1647990730000|2022-03-22 23:12:10|15205.22|15085.22|15209.19|15089.19|15209.19|15089.19|15205.22|15085.22|10
1647990740000|2022-03-22 23:12:20|15209.34|15089.34|15213.26|15093.26|15213.26|15093.26|15209.34|15089.34|8
1647990750000|2022-03-22 23:12:30|15213.19|15093.19|15215.91|15095.91|15215.91|15095.91|15213.19|15093.19|10
1647990760000|2022-03-22 23:12:40|15216.78|15096.78|15217.62|15097.62|15217.96|15097.96|15216.45|15096.45|10
1647990770000|2022-03-22 23:12:50|15217.63|15097.63|15218.25|15098.25|15218.25|15098.25|15217.31|15097.31|9
1647990780000|2022-03-22 23:13:00|15218.54|15098.54|15218.76|15098.76|15218.82|15098.82|15218.28|15098.28|10
1647990790000|2022-03-22 23:13:10|15218.71|15098.71|15218.81|15098.81|15218.81|15098.81|15218.51|15098.51|10
1647990800000|2022-03-22 23:13:20|15219.04|15099.04|15220.31|15100.31|15220.31|15100.31|15219.04|15099.04|10
1647990810000|2022-03-22 23:13:30|15220.4|15100.4|15221.16|15101.16|15221.52|15101.52|15220.4|15100.4|10
1647990820000|2022-03-22 23:13:40|15221.25|15101.25|15221.43|15101.43|15221.47|15101.47|15220.96|15100.96|10
1647990830000|2022-03-22 23:13:50|15221.41|15101.41|15221.69|15101.69|15221.72|15101.72|15221.28|15101.28|10
1647990840000|2022-03-22 23:14:00|15222.01|15102.01|15221.73|15101.73|15222.36|15102.36|15221.73|15101.73|10
1647990850000|2022-03-22 23:14:10|15221.43|15101.43|15223.86|15103.86|15223.86|15103.86|15221.43|15101.43|10
1647990860000|2022-03-22 23:14:20|15224.13|15104.13|15225.23|15105.23|15225.23|15105.23|15224.13|15104.13|9
1647990870000|2022-03-22 23:14:30|15225.47|15105.47|15225.83|15105.83|15225.83|15105.83|15225.46|15105.46|7
1647990880000|2022-03-22 23:14:40|15225.81|15105.81|15226|15106|15226|15106|15225.5|15105.5|10
1647990890000|2022-03-22 23:14:50|15226.23|15106.23|15227.29|15107.29|15227.32|15107.32|15226.23|15106.23|10
1647990900000|2022-03-22 23:15:00|15227.44|15107.44|15228.73|15108.73|15229.07|15109.07|15227.44|15107.44|10
1647990910000|2022-03-22 23:15:10|15228.66|15108.66|15228.14|15108.14|15228.67|15108.67|15227.84|15107.84|9
1647990920000|2022-03-22 23:15:20|15228.13|15108.13|15225.85|15105.85|15229.18|15109.18|15225.85|15105.85|9
1647990930000|2022-03-22 23:15:30|15224.82|15104.82|15224.58|15104.58|15225.09|15105.09|15224.46|15104.46|10
1647990940000|2022-03-22 23:15:40|15224.49|15104.49|15223.86|15103.86|15224.72|15104.72|15223.86|15103.86|10
1647990950000|2022-03-22 23:15:50|15224.06|15104.06|15223.53|15103.53|15224.06|15104.06|15223.51|15103.51|8
1647990960000|2022-03-22 23:16:00|15223.25|15103.25|15223.28|15103.28|15223.58|15103.58|15222.96|15102.96|10
1647990970000|2022-03-22 23:16:10|15223.04|15103.04|15222.01|15102.01|15223.17|15103.17|15222.01|15102.01|10
1647990980000|2022-03-22 23:16:20|15221.39|15101.39|15221.26|15101.26|15221.49|15101.49|15221.21|15101.21|8
1647990990000|2022-03-22 23:16:30|15221.35|15101.35|15220.99|15100.99|15221.35|15101.35|15220.78|15100.78|10
1647991000000|2022-03-22 23:16:40|15220.96|15100.96|15221.23|15101.23|15221.57|15101.57|15220.96|15100.96|9
1647991010000|2022-03-22 23:16:50|15221.4|15101.4|15222.14|15102.14|15222.14|15102.14|15221.36|15101.36|10
1647991020000|2022-03-22 23:17:00|15222.24|15102.24|15222.74|15102.74|15222.81|15102.81|15221.86|15101.86|10
1647991030000|2022-03-22 23:17:10|15222.73|15102.73|15222.41|15102.41|15223.31|15103.31|15222.41|15102.41|9
1647991040000|2022-03-22 23:17:20|15222.56|15102.56|15221.49|15101.49|15222.57|15102.57|15221.43|15101.43|9
1647991050000|2022-03-22 23:17:30|15221.12|15101.12|15221.38|15101.38|15221.81|15101.81|15220.63|15100.63|10
1647991060000|2022-03-22 23:17:40|15221.65|15101.65|15221.11|15101.11|15222.08|15102.08|15220.89|15100.89|10
1647991070000|2022-03-22 23:17:50|15221.07|15101.07|15220.14|15100.14|15221.07|15101.07|15220.14|15100.14|9
1647991080000|2022-03-22 23:18:00|15220.43|15100.43|15220.2|15100.2|15220.72|15100.72|15220.2|15100.2|9
1647991090000|2022-03-22 23:18:10|15220.42|15100.42|15220.05|15100.05|15220.43|15100.43|15219.9|15099.9|10
1647991100000|2022-03-22 23:18:20|15221.15|15101.15|15219.34|15099.34|15221.17|15101.17|15219.34|15099.34|10
1647991110000|2022-03-22 23:18:30|15219.05|15099.05|15218.49|15098.49|15219.05|15099.05|15218.49|15098.49|8
1647991120000|2022-03-22 23:18:40|15218.47|15098.47|15217.32|15097.32|15218.47|15098.47|15217.32|15097.32|10
1647991130000|2022-03-22 23:18:50|15216.88|15096.88|15216.78|15096.78|15216.88|15096.88|15216.52|15096.52|10
1647991140000|2022-03-22 23:19:00|15216.89|15096.89|15217.03|15097.03|15217.34|15097.34|15216.61|15096.61|10
1647991150000|2022-03-22 23:19:10|15216.98|15096.98|15216.39|15096.39|15217.04|15097.04|15216.39|15096.39|9
1647991160000|2022-03-22 23:19:20|15216.35|15096.35|15215.73|15095.73|15216.35|15096.35|15215.54|15095.54|10
1647991170000|2022-03-22 23:19:30|15215.93|15095.93|15215.77|15095.77|15215.93|15095.93|15215.09|15095.09|10
1647991180000|2022-03-22 23:19:40|15215.2|15095.2|15218.9|15098.9|15218.9|15098.9|15214.94|15094.94|7
1647991190000|2022-03-22 23:19:50|15218.89|15098.89|15218.64|15098.64|15218.89|15098.89|15218.64|15098.64|9
1647991200000|2022-03-22 23:20:00|15218.66|15098.66|15218.88|15098.88|15219.26|15099.26|15218.15|15098.15|10
1647991210000|2022-03-22 23:20:10|15219.16|15099.16|15219.55|15099.55|15219.64|15099.64|15218.23|15098.23|10
1647991220000|2022-03-22 23:20:20|15219.74|15099.74|15220.4|15100.4|15220.76|15100.76|15219.74|15099.74|10
1647991230000|2022-03-22 23:20:30|15220.6|15100.6|15220.12|15100.12|15220.6|15100.6|15219.98|15099.98|8
1647991240000|2022-03-22 23:20:40|15219.91|15099.91|15220.05|15100.05|15220.09|15100.09|15219.83|15099.83|9
1647991250000|2022-03-22 23:20:50|15220.09|15100.09|15220.05|15100.05|15220.42|15100.42|15220.02|15100.02|10
1647991260000|2022-03-22 23:21:00|15216.74|15096.74|15216.18|15096.18|15216.74|15096.74|15216.18|15096.18|9
1647991270000|2022-03-22 23:21:10|15216.12|15096.12|15217.61|15097.61|15217.61|15097.61|15216.12|15096.12|10
1647991280000|2022-03-22 23:21:20|15216.59|15096.59|15213.15|15093.15|15216.59|15096.59|15213.15|15093.15|10
1647991290000|2022-03-22 23:21:30|15213.05|15093.05|15211.88|15091.88|15213.05|15093.05|15211.88|15091.88|10
1647991300000|2022-03-22 23:21:40|15211.91|15091.91|15207.84|15087.84|15211.96|15091.96|15207.84|15087.84|10
1647991310000|2022-03-22 23:21:50|15207.81|15087.81|15207.89|15087.89|15207.89|15087.89|15207.33|15087.33|9
1647991320000|2022-03-22 23:22:00|15207.94|15087.94|15209.82|15089.82|15209.82|15089.82|15207.77|15087.77|10
1647991330000|2022-03-22 23:22:10|15209.78|15089.78|15208.85|15088.85|15209.89|15089.89|15208.57|15088.57|10
1647991340000|2022-03-22 23:22:20|15208.71|15088.71|15208.06|15088.06|15208.96|15088.96|15208.06|15088.06|10
1647991350000|2022-03-22 23:22:30|15208.58|15088.58|15208.5|15088.5|15208.87|15088.87|15208.5|15088.5|8
1647991360000|2022-03-22 23:22:40|15208.57|15088.57|15209.85|15089.85|15209.93|15089.93|15208.57|15088.57|9
1647991370000|2022-03-22 23:22:50|15210.05|15090.05|15210.86|15090.86|15210.86|15090.86|15210.05|15090.05|9
1647991380000|2022-03-22 23:23:00|15211|15091|15210.9|15090.9|15211.46|15091.46|15210.66|15090.66|9
1647991390000|2022-03-22 23:23:10|15211.36|15091.36|15212.04|15092.04|15212.04|15092.04|15211.18|15091.18|9
1647991400000|2022-03-22 23:23:20|15211.8|15091.8|15213.13|15093.13|15213.56|15093.56|15211.72|15091.72|10
1647991410000|2022-03-22 23:23:30|15213.6|15093.6|15213.83|15093.83|15213.83|15093.83|15213.6|15093.6|8
1647991420000|2022-03-22 23:23:40|15214.39|15094.39|15216.39|15096.39|15216.39|15096.39|15214.39|15094.39|10
1647991430000|2022-03-22 23:23:50|15216.46|15096.46|15216.25|15096.25|15216.46|15096.46|15216.24|15096.24|9
1647991440000|2022-03-22 23:24:00|15216.32|15096.32|15215.02|15095.02|15216.42|15096.42|15214.98|15094.98|10
1647991450000|2022-03-22 23:24:10|15215.1|15095.1|15214.71|15094.71|15215.1|15095.1|15214.27|15094.27|10
1647991460000|2022-03-22 23:24:20|15214.63|15094.63|15213.71|15093.71|15214.63|15094.63|15213.62|15093.62|10
1647991470000|2022-03-22 23:24:30|15213.68|15093.68|15212.19|15092.19|15213.68|15093.68|15212.19|15092.19|9
1647991480000|2022-03-22 23:24:40|15211.78|15091.78|15210.74|15090.74|15212.01|15092.01|15210.74|15090.74|9
1647991490000|2022-03-22 23:24:50|15210.78|15090.78|15208.74|15088.74|15210.78|15090.78|15208.74|15088.74|10
1647991500000|2022-03-22 23:25:00|15208.75|15088.75|15208.2|15088.2|15208.85|15088.85|15208.07|15088.07|10
1647991510000|2022-03-22 23:25:10|15208.52|15088.52|15208.14|15088.14|15208.52|15088.52|15207.78|15087.78|7
1647991520000|2022-03-22 23:25:20|15207.58|15087.58|15206.71|15086.71|15207.58|15087.58|15206.61|15086.61|8
1647991530000|2022-03-22 23:25:30|15206.76|15086.76|15206.4|15086.4|15206.96|15086.96|15206.24|15086.24|10
1647991540000|2022-03-22 23:25:40|15206.41|15086.41|15205.19|15085.19|15206.42|15086.42|15205.12|15085.12|10
1647991550000|2022-03-22 23:25:50|15205.13|15085.13|15203.62|15083.62|15205.3|15085.3|15203.34|15083.34|10
1647991560000|2022-03-22 23:26:00|15203.37|15083.37|15204.15|15084.15|15204.34|15084.34|15203.37|15083.37|10
1647991570000|2022-03-22 23:26:10|15204.03|15084.03|15193.33|15073.33|15204.03|15084.03|15193.33|15073.33|10
1647991580000|2022-03-22 23:26:20|15193.19|15073.19|15191.88|15071.88|15193.66|15073.66|15191.78|15071.78|10
1647991590000|2022-03-22 23:26:30|15192.09|15072.09|15190.8|15070.8|15192.4|15072.4|15190.8|15070.8|10
1647991600000|2022-03-22 23:26:40|15190.83|15070.83|15189.22|15069.22|15190.83|15070.83|15189.22|15069.22|10
1647991610000|2022-03-22 23:26:50|15189.25|15069.25|15186.81|15066.81|15189.25|15069.25|15186.81|15066.81|10
1647991620000|2022-03-22 23:27:00|15186.83|15066.83|15185.15|15065.15|15186.98|15066.98|15184.98|15064.98|10
1647991630000|2022-03-22 23:27:10|15184.97|15064.97|15184.37|15064.37|15184.97|15064.97|15184.19|15064.19|9
1647991640000|2022-03-22 23:27:20|15184.31|15064.31|15181.56|15061.56|15184.31|15064.31|15181.56|15061.56|10
1647991650000|2022-03-22 23:27:30|15181.8|15061.8|15181.94|15061.94|15182.24|15062.24|15181.38|15061.38|8
1647991660000|2022-03-22 23:27:40|15182.16|15062.16|15181.54|15061.54|15182.4|15062.4|15181.5|15061.5|10
1647991670000|2022-03-22 23:27:50|15181.75|15061.75|15181.25|15061.25|15181.91|15061.91|15181.25|15061.25|8
1647991680000|2022-03-22 23:28:00|15181.22|15061.22|15180.55|15060.55|15181.53|15061.53|15180.45|15060.45|10
1647991690000|2022-03-22 23:28:10|15180.76|15060.76|15180.65|15060.65|15181.03|15061.03|15180.65|15060.65|9
1647991700000|2022-03-22 23:28:20|15180.64|15060.64|15179.84|15059.84|15180.64|15060.64|15179.58|15059.58|10
1647991710000|2022-03-22 23:28:30|15178.75|15058.75|15178.83|15058.83|15178.83|15058.83|15178.41|15058.41|10
1647991720000|2022-03-22 23:28:40|15178.78|15058.78|15177.65|15057.65|15178.78|15058.78|15177.65|15057.65|8
1647991730000|2022-03-22 23:28:50|15177.56|15057.56|15177.23|15057.23|15177.9|15057.9|15177.23|15057.23|9
1647991740000|2022-03-22 23:29:00|15177.22|15057.22|15178.22|15058.22|15178.22|15058.22|15177.22|15057.22|10
1647991750000|2022-03-22 23:29:10|15178.51|15058.51|15178.63|15058.63|15178.77|15058.77|15178.51|15058.51|9
1647991760000|2022-03-22 23:29:20|15177.88|15057.88|15174.88|15054.88|15177.88|15057.88|15174.88|15054.88|10
1647991770000|2022-03-22 23:29:30|15174.18|15054.18|15167.24|15047.24|15174.18|15054.18|15167.24|15047.24|10
1647991780000|2022-03-22 23:29:40|15165.94|15045.94|15165.79|15045.79|15166.29|15046.29|15165.79|15045.79|10
1647991790000|2022-03-22 23:29:50|15165.51|15045.51|15163.65|15043.65|15165.51|15045.51|15163.4|15043.4|9
1647991800000|2022-03-22 23:30:00|15163.86|15043.86|15160.48|15040.48|15163.87|15043.87|15160.48|15040.48|10
1647991810000|2022-03-22 23:30:10|15160.03|15040.03|15153.74|15033.74|15160.03|15040.03|15153.74|15033.74|10
1647991820000|2022-03-22 23:30:20|15150|15030|15141.7|15021.7|15150|15030|15140.86|15020.86|10
1647991830000|2022-03-22 23:30:30|15141.85|15021.85|15136.29|15016.29|15141.85|15021.85|15136.19|15016.19|10
1647991840000|2022-03-22 23:30:40|15136.33|15016.33|15127.62|15007.62|15136.42|15016.42|15127.62|15007.62|10
1647991850000|2022-03-22 23:30:50|15127.72|15007.72|15125.11|15005.11|15127.85|15007.85|15125.11|15005.11|10
1647991860000|2022-03-22 23:31:00|15124.52|15004.52|15124.24|15004.24|15124.52|15004.52|15123.97|15003.97|10
1647991870000|2022-03-22 23:31:10|15124.2|15004.2|15121.42|15001.42|15124.7|15004.7|15121.36|15001.36|10
1647991880000|2022-03-22 23:31:20|15121.48|15001.48|15120.85|15000.85|15121.48|15001.48|15119.1|14999.1|10
1647991890000|2022-03-22 23:31:30|15121.34|15001.34|15122.88|15002.88|15122.92|15002.92|15121.34|15001.34|9
1647991900000|2022-03-22 23:31:40|15122.92|15002.92|15123.75|15003.75|15123.87|15003.87|15122.92|15002.92|10
1647991910000|2022-03-22 23:31:50|15122.86|15002.86|15121.35|15001.35|15122.86|15002.86|15120.97|15000.97|9
1647991920000|2022-03-22 23:32:00|15121.51|15001.51|15120.92|15000.92|15122.19|15002.19|15120.7|15000.7|10
1647991930000|2022-03-22 23:32:10|15120.82|15000.82|15121.99|15001.99|15121.99|15001.99|15120.61|15000.61|9
1647991940000|2022-03-22 23:32:20|15122.04|15002.04|15128.87|15008.87|15128.87|15008.87|15122.04|15002.04|10
1647991950000|2022-03-22 23:32:30|15128.99|15008.99|15132.55|15012.55|15132.68|15012.68|15128.99|15008.99|10
1647991960000|2022-03-22 23:32:40|15132.43|15012.43|15135.07|15015.07|15135.07|15015.07|15132.43|15012.43|10
1647991970000|2022-03-22 23:32:50|15135.15|15015.15|15134.92|15014.92|15135.52|15015.52|15134.92|15014.92|10
1647991980000|2022-03-22 23:33:00|15134.97|15014.97|15135.59|15015.59|15137.19|15017.19|15134.91|15014.91|10
1647991990000|2022-03-22 23:33:10|15136.39|15016.39|15136.5|15016.5|15136.72|15016.72|15136.19|15016.19|10
1647992000000|2022-03-22 23:33:20|15136.71|15016.71|15135.8|15015.8|15136.71|15016.71|15133.83|15013.83|10
1647992010000|2022-03-22 23:33:30|15134.98|15014.98|15134.3|15014.3|15135.16|15015.16|15134.28|15014.28|10
1647992020000|2022-03-22 23:33:40|15134.42|15014.42|15134.32|15014.32|15135.06|15015.06|15134.05|15014.05|9
1647992030000|2022-03-22 23:33:50|15134.23|15014.23|15134.56|15014.56|15134.56|15014.56|15134.23|15014.23|9
1647992040000|2022-03-22 23:34:00|15134.74|15014.74|15134.48|15014.48|15134.74|15014.74|15134.07|15014.07|10
1647992050000|2022-03-22 23:34:10|15134.28|15014.28|15133.22|15013.22|15134.28|15014.28|15133.13|15013.13|10
1647992060000|2022-03-22 23:34:20|15132.99|15012.99|15132.94|15012.94|15133.19|15013.19|15132.4|15012.4|8
1647992070000|2022-03-22 23:34:30|15132.34|15012.34|15131.79|15011.79|15132.38|15012.38|15131.65|15011.65|10
1647992080000|2022-03-22 23:34:40|15131.61|15011.61|15128.29|15008.29|15131.61|15011.61|15128.29|15008.29|10
1647992090000|2022-03-22 23:34:50|15128.54|15008.54|15127.41|15007.41|15128.54|15008.54|15127.2|15007.2|9
1647992100000|2022-03-22 23:35:00|15127.53|15007.53|15129.72|15009.72|15129.72|15009.72|15127.53|15007.53|8
1647992110000|2022-03-22 23:35:10|15130.49|15010.49|15130.66|15010.66|15130.74|15010.74|15130.19|15010.19|9
1647992120000|2022-03-22 23:35:20|15131.54|15011.54|15134.36|15014.36|15134.36|15014.36|15131.54|15011.54|9
1647992130000|2022-03-22 23:35:30|15134.76|15014.76|15136.23|15016.23|15136.25|15016.25|15134.35|15014.35|10
1647992140000|2022-03-22 23:35:40|15137.1|15017.1|15138.32|15018.32|15138.32|15018.32|15137.07|15017.07|10
1647992150000|2022-03-22 23:35:50|15139.16|15019.16|15140.7|15020.7|15140.7|15020.7|15139.16|15019.16|6
1647992160000|2022-03-22 23:36:00|15140.61|15020.61|15140.23|15020.23|15140.88|15020.88|15139.19|15019.19|10
1647992170000|2022-03-22 23:36:10|15140.21|15020.21|15142.62|15022.62|15142.62|15022.62|15140.06|15020.06|10
1647992180000|2022-03-22 23:36:20|15142.69|15022.69|15141.69|15021.69|15142.69|15022.69|15140.74|15020.74|10
1647992190000|2022-03-22 23:36:30|15141.57|15021.57|15141.5|15021.5|15141.99|15021.99|15141.39|15021.39|9
1647992200000|2022-03-22 23:36:40|15141.64|15021.64|15140.71|15020.71|15141.64|15021.64|15140.71|15020.71|9
1647992210000|2022-03-22 23:36:50|15140.68|15020.68|15140.62|15020.62|15140.85|15020.85|15140.19|15020.19|9
1647992220000|2022-03-22 23:37:00|15140.68|15020.68|15138.37|15018.37|15140.8|15020.8|15137.81|15017.81|10
1647992230000|2022-03-22 23:37:10|15138.27|15018.27|15138.36|15018.36|15138.36|15018.36|15138.01|15018.01|9
1647992240000|2022-03-22 23:37:20|15138.02|15018.02|15139.16|15019.16|15139.16|15019.16|15137.54|15017.54|8
1647992250000|2022-03-22 23:37:30|15138.34|15018.34|15139.65|15019.65|15139.79|15019.79|15138.07|15018.07|10
1647992260000|2022-03-22 23:37:40|15140.06|15020.06|15140.49|15020.49|15140.69|15020.69|15140.04|15020.04|9
1647992270000|2022-03-22 23:37:50|15139.91|15019.91|15139.5|15019.5|15140.18|15020.18|15139.5|15019.5|10
1647992280000|2022-03-22 23:38:00|15139.49|15019.49|15139.71|15019.71|15140.2|15020.2|15139.49|15019.49|10
1647992290000|2022-03-22 23:38:10|15139.64|15019.64|15140.34|15020.34|15140.34|15020.34|15139.64|15019.64|9
1647992300000|2022-03-22 23:38:20|15140.82|15020.82|15142.58|15022.58|15142.79|15022.79|15140.82|15020.82|10
1647992310000|2022-03-22 23:38:30|15142.63|15022.63|15140.65|15020.65|15142.75|15022.75|15140.65|15020.65|10
1647992320000|2022-03-22 23:38:40|15140.47|15020.47|15139.78|15019.78|15141.66|15021.66|15139.78|15019.78|10
1647992330000|2022-03-22 23:38:50|15139.31|15019.31|15139.78|15019.78|15140.35|15020.35|15139.31|15019.31|10
1647992340000|2022-03-22 23:39:00|15139.73|15019.73|15138.86|15018.86|15139.73|15019.73|15138.86|15018.86|10
1647992350000|2022-03-22 23:39:10|15138.95|15018.95|15138.22|15018.22|15139.42|15019.42|15137.96|15017.96|10
1647992360000|2022-03-22 23:39:20|15138.13|15018.13|15136.45|15016.45|15139.12|15019.12|15136.45|15016.45|9
1647992370000|2022-03-22 23:39:30|15136.41|15016.41|15134.71|15014.71|15136.41|15016.41|15134.71|15014.71|10
1647992380000|2022-03-22 23:39:40|15134.46|15014.46|15134.53|15014.53|15134.97|15014.97|15134.26|15014.26|10
1647992390000|2022-03-22 23:39:50|15134.66|15014.66|15135.37|15015.37|15135.39|15015.39|15134.25|15014.25|10
1647992400000|2022-03-22 23:40:00|15135.47|15015.47|15135.76|15015.76|15136.47|15016.47|15135.47|15015.47|10
1647992410000|2022-03-22 23:40:10|15134.72|15014.72|15134.66|15014.66|15134.72|15014.72|15133.5|15013.5|10
1647992420000|2022-03-22 23:40:20|15134.42|15014.42|15133.65|15013.65|15134.46|15014.46|15133.23|15013.23|10
1647992430000|2022-03-22 23:40:30|15133.55|15013.55|15130.29|15010.29|15133.55|15013.55|15129.77|15009.77|10
1647992440000|2022-03-22 23:40:40|15130.67|15010.67|15131.02|15011.02|15131.25|15011.25|15130.67|15010.67|10
1647992450000|2022-03-22 23:40:50|15130.74|15010.74|15126.12|15006.12|15131.03|15011.03|15126.12|15006.12|10
1647992460000|2022-03-22 23:41:00|15123.17|15003.17|15120.57|15000.57|15123.17|15003.17|15120.56|15000.56|10
1647992470000|2022-03-22 23:41:10|15120.39|15000.39|15118.29|14998.29|15120.39|15000.39|15118.2|14998.2|10
1647992480000|2022-03-22 23:41:20|15117.88|14997.88|15118.9|14998.9|15119.45|14999.45|15117.88|14997.88|8
1647992490000|2022-03-22 23:41:30|15119.03|14999.03|15119.19|14999.19|15119.19|14999.19|15117.85|14997.85|10
1647992500000|2022-03-22 23:41:40|15119.17|14999.17|15119.53|14999.53|15119.65|14999.65|15118.13|14998.13|10
1647992510000|2022-03-22 23:41:50|15119.78|14999.78|15120.55|15000.55|15120.67|15000.67|15119.52|14999.52|9
1647992520000|2022-03-22 23:42:00|15120.59|15000.59|15119.63|14999.63|15121.83|15001.83|15119.63|14999.63|8
1647992530000|2022-03-22 23:42:10|15119.8|14999.8|15121.82|15001.82|15121.82|15001.82|15119.8|14999.8|10
1647992540000|2022-03-22 23:42:20|15122.08|15002.08|15122.32|15002.32|15122.51|15002.51|15122.03|15002.03|10
1647992550000|2022-03-22 23:42:30|15122.01|15002.01|15121.3|15001.3|15122.01|15002.01|15121.3|15001.3|9
1647992560000|2022-03-22 23:42:40|15121.25|15001.25|15120.5|15000.5|15121.36|15001.36|15120.39|15000.39|9
1647992570000|2022-03-22 23:42:50|15120.65|15000.65|15119.11|14999.11|15120.87|15000.87|15119.11|14999.11|10
1647992580000|2022-03-22 23:43:00|15119.41|14999.41|15117.52|14997.52|15119.41|14999.41|15117.32|14997.32|10
1647992590000|2022-03-22 23:43:10|15117.44|14997.44|15116.71|14996.71|15117.44|14997.44|15116.56|14996.56|10
1647992600000|2022-03-22 23:43:20|15115.98|14995.98|15115.1|14995.1|15115.98|14995.98|15114.91|14994.91|9
1647992610000|2022-03-22 23:43:30|15115.2|14995.2|15115.2|14995.2|15115.2|14995.2|15114.22|14994.22|10
1647992620000|2022-03-22 23:43:40|15115.25|14995.25|15116.86|14996.86|15116.88|14996.88|15115.25|14995.25|9
1647992630000|2022-03-22 23:43:50|15116.95|14996.95|15118.33|14998.33|15118.65|14998.65|15116.95|14996.95|10
1647992640000|2022-03-22 23:44:00|15118.09|14998.09|15119.8|14999.8|15119.8|14999.8|15118.09|14998.09|10
1647992650000|2022-03-22 23:44:10|15120.04|15000.04|15121.79|15001.79|15121.79|15001.79|15120.01|15000.01|10
1647992660000|2022-03-22 23:44:20|15122|15002|15122.31|15002.31|15122.31|15002.31|15121.48|15001.48|10
1647992670000|2022-03-22 23:44:30|15121.7|15001.7|15122.38|15002.38|15122.45|15002.45|15121.7|15001.7|10
1647992680000|2022-03-22 23:44:40|15122.22|15002.22|15120.63|15000.63|15122.22|15002.22|15120.47|15000.47|10
1647992690000|2022-03-22 23:44:50|15120.71|15000.71|15119.74|14999.74|15120.71|15000.71|15119.44|14999.44|9
1647992700000|2022-03-22 23:45:00|15119.26|14999.26|15117.61|14997.61|15119.26|14999.26|15117.56|14997.56|9
1647992710000|2022-03-22 23:45:10|15118.26|14998.26|15117.77|14997.77|15118.79|14998.79|15117.77|14997.77|10
1647992720000|2022-03-22 23:45:20|15117.74|14997.74|15117.07|14997.07|15117.96|14997.96|15116.93|14996.93|9
1647992730000|2022-03-22 23:45:30|15116.54|14996.54|15116.54|14996.54|15117.45|14997.45|15116.34|14996.34|9
1647992740000|2022-03-22 23:45:40|15117.17|14997.17|15118.24|14998.24|15118.24|14998.24|15116.75|14996.75|10
1647992750000|2022-03-22 23:45:50|15118.27|14998.27|15118.82|14998.82|15119.04|14999.04|15118.03|14998.03|9
1647992760000|2022-03-22 23:46:00|15118.79|14998.79|15119.88|14999.88|15120.35|15000.35|15118.79|14998.79|9
1647992770000|2022-03-22 23:46:10|15119.85|14999.85|15120.05|15000.05|15120.07|15000.07|15119.37|14999.37|10
1647992780000|2022-03-22 23:46:20|15119.22|14999.22|15118.33|14998.33|15119.3|14999.3|15118.33|14998.33|10
1647992790000|2022-03-22 23:46:30|15118.16|14998.16|15116.75|14996.75|15118.2|14998.2|15116.75|14996.75|10
1647992800000|2022-03-22 23:46:40|15116.41|14996.41|15118.05|14998.05|15118.05|14998.05|15116.24|14996.24|8
1647992810000|2022-03-22 23:46:50|15118.15|14998.15|15121.24|15001.24|15121.24|15001.24|15118.15|14998.15|9
1647992820000|2022-03-22 23:47:00|15121.82|15001.82|15124.68|15004.68|15124.68|15004.68|15121.82|15001.82|10
1647992830000|2022-03-22 23:47:10|15124.74|15004.74|15124.54|15004.54|15124.74|15004.74|15124.44|15004.44|10
1647992840000|2022-03-22 23:47:20|15124.43|15004.43|15124.92|15004.92|15124.92|15004.92|15123.91|15003.91|10
1647992850000|2022-03-22 23:47:30|15125.92|15005.92|15126.78|15006.78|15126.78|15006.78|15125.92|15005.92|8
1647992860000|2022-03-22 23:47:40|15126.89|15006.89|15127.45|15007.45|15127.77|15007.77|15126.89|15006.89|10
1647992870000|2022-03-22 23:47:50|15127.34|15007.34|15130.88|15010.88|15130.88|15010.88|15127.17|15007.17|10
1647992880000|2022-03-22 23:48:00|15130.76|15010.76|15129|15009|15131.03|15011.03|15128.95|15008.95|10
1647992890000|2022-03-22 23:48:10|15128.82|15008.82|15129.77|15009.77|15129.77|15009.77|15128.78|15008.78|9
1647992900000|2022-03-22 23:48:20|15129.57|15009.57|15131.31|15011.31|15131.34|15011.34|15129.57|15009.57|10
1647992910000|2022-03-22 23:48:30|15131.38|15011.38|15131.89|15011.89|15131.89|15011.89|15131.38|15011.38|9
1647992920000|2022-03-22 23:48:40|15131.94|15011.94|15135.26|15015.26|15135.26|15015.26|15131.94|15011.94|8
1647992930000|2022-03-22 23:48:50|15135.39|15015.39|15133.86|15013.86|15136.52|15016.52|15133.75|15013.75|10
1647992940000|2022-03-22 23:49:00|15133.81|15013.81|15135.38|15015.38|15135.65|15015.65|15133.81|15013.81|10
1647992950000|2022-03-22 23:49:10|15135.25|15015.25|15134.22|15014.22|15135.4|15015.4|15134.19|15014.19|10
1647992960000|2022-03-22 23:49:20|15134.34|15014.34|15135.24|15015.24|15135.33|15015.33|15134.24|15014.24|9
1647992970000|2022-03-22 23:49:30|15135.18|15015.18|15140.35|15020.35|15140.35|15020.35|15135.18|15015.18|9
1647992980000|2022-03-22 23:49:40|15141.9|15021.9|15147.91|15027.91|15147.91|15027.91|15141.9|15021.9|10
1647992990000|2022-03-22 23:49:50|15148.24|15028.24|15150.08|15030.08|15150.08|15030.08|15148.24|15028.24|10
1647993000000|2022-03-22 23:50:00|15149.86|15029.86|15147.49|15027.49|15149.86|15029.86|15147.49|15027.49|10
1647993010000|2022-03-22 23:50:10|15147.01|15027.01|15145.2|15025.2|15147.34|15027.34|15145.2|15025.2|9
1647993020000|2022-03-22 23:50:20|15144.89|15024.89|15143.5|15023.5|15144.89|15024.89|15143.5|15023.5|10
1647993030000|2022-03-22 23:50:30|15143.13|15023.13|15140.85|15020.85|15143.15|15023.15|15140.85|15020.85|10
1647993040000|2022-03-22 23:50:40|15140.9|15020.9|15140.97|15020.97|15140.97|15020.97|15139.81|15019.81|9
1647993050000|2022-03-22 23:50:50|15140.88|15020.88|15142.02|15022.02|15142.02|15022.02|15140.5|15020.5|10
1647993060000|2022-03-22 23:51:00|15142.07|15022.07|15143.54|15023.54|15143.54|15023.54|15142.07|15022.07|8
1647993070000|2022-03-22 23:51:10|15143.62|15023.62|15145.52|15025.52|15145.65|15025.65|15143.57|15023.57|10
1647993080000|2022-03-22 23:51:20|15145.6|15025.6|15144.3|15024.3|15145.63|15025.63|15144.3|15024.3|10
1647993090000|2022-03-22 23:51:30|15144.27|15024.27|15141.97|15021.97|15144.27|15024.27|15141.97|15021.97|10
1647993100000|2022-03-22 23:51:40|15141.89|15021.89|15141.96|15021.96|15142.57|15022.57|15141.89|15021.89|10
1647993110000|2022-03-22 23:51:50|15142.04|15022.04|15143.18|15023.18|15143.18|15023.18|15142.04|15022.04|10
1647993120000|2022-03-22 23:52:00|15143.04|15023.04|15140.34|15020.34|15143.47|15023.47|15140.34|15020.34|8
1647993130000|2022-03-22 23:52:10|15139.12|15019.12|15136.76|15016.76|15139.12|15019.12|15136.7|15016.7|10
1647993140000|2022-03-22 23:52:20|15136.35|15016.35|15136.86|15016.86|15136.86|15016.86|15135.6|15015.6|10
1647993150000|2022-03-22 23:52:30|15136.96|15016.96|15137.74|15017.74|15137.79|15017.79|15136.65|15016.65|10
1647993160000|2022-03-22 23:52:40|15137.7|15017.7|15137.11|15017.11|15138.25|15018.25|15137.1|15017.1|9
1647993170000|2022-03-22 23:52:50|15137.08|15017.08|15137.95|15017.95|15137.95|15017.95|15136.83|15016.83|10
1647993180000|2022-03-22 23:53:00|15137.86|15017.86|15137.4|15017.4|15137.86|15017.86|15137.4|15017.4|9
1647993190000|2022-03-22 23:53:10|15137.3|15017.3|15137.69|15017.69|15137.92|15017.92|15137.3|15017.3|10
1647993200000|2022-03-22 23:53:20|15137.81|15017.81|15136.88|15016.88|15137.84|15017.84|15136.88|15016.88|8
1647993210000|2022-03-22 23:53:30|15137.06|15017.06|15135.95|15015.95|15137.06|15017.06|15135.8|15015.8|10
1647993220000|2022-03-22 23:53:40|15135.86|15015.86|15137.07|15017.07|15137.16|15017.16|15135.86|15015.86|9
1647993230000|2022-03-22 23:53:50|15137.3|15017.3|15140.89|15020.89|15141.95|15021.95|15137.3|15017.3|10
1647993240000|2022-03-22 23:54:00|15140.94|15020.94|15137.93|15017.93|15141.31|15021.31|15137.62|15017.62|8
1647993250000|2022-03-22 23:54:10|15137.94|15017.94|15138.73|15018.73|15138.73|15018.73|15137.68|15017.68|10
1647993260000|2022-03-22 23:54:20|15137.89|15017.89|15137.12|15017.12|15137.91|15017.91|15137.12|15017.12|10
1647993270000|2022-03-22 23:54:30|15137.01|15017.01|15136.81|15016.81|15137.04|15017.04|15136.35|15016.35|9
1647993280000|2022-03-22 23:54:40|15136.83|15016.83|15136.01|15016.01|15136.83|15016.83|15136.01|15016.01|7
1647993290000|2022-03-22 23:54:50|15135.48|15015.48|15136.15|15016.15|15136.15|15016.15|15135.27|15015.27|9
1647993300000|2022-03-22 23:55:00|15136.22|15016.22|15136.02|15016.02|15136.22|15016.22|15135.47|15015.47|10
1647993310000|2022-03-22 23:55:10|15136.09|15016.09|15134.22|15014.22|15136.09|15016.09|15134.22|15014.22|8
1647993320000|2022-03-22 23:55:20|15133.99|15013.99|15132.67|15012.67|15137.16|15017.16|15132.45|15012.45|9
1647993330000|2022-03-22 23:55:30|15132.62|15012.62|15131.37|15011.37|15132.62|15012.62|15131.37|15011.37|10
1647993340000|2022-03-22 23:55:40|15130.66|15010.66|15127.37|15007.37|15130.66|15010.66|15127.37|15007.37|10
1647993350000|2022-03-22 23:55:50|15127.39|15007.39|15125.3|15005.3|15127.93|15007.93|15125.18|15005.18|10
1647993360000|2022-03-22 23:56:00|15124.77|15004.77|15124.79|15004.79|15124.79|15004.79|15124.02|15004.02|10
1647993370000|2022-03-22 23:56:10|15125.03|15005.03|15125.28|15005.28|15125.51|15005.51|15124.05|15004.05|9
1647993380000|2022-03-22 23:56:20|15125.19|15005.19|15125.53|15005.53|15125.65|15005.65|15125.09|15005.09|10
1647993390000|2022-03-22 23:56:30|15125.59|15005.59|15126.06|15006.06|15126.3|15006.3|15125.14|15005.14|10
1647993400000|2022-03-22 23:56:40|15126.82|15006.82|15127.55|15007.55|15127.55|15007.55|15126.82|15006.82|9
1647993410000|2022-03-22 23:56:50|15127.79|15007.79|15130.37|15010.37|15130.53|15010.53|15127.79|15007.79|9
1647993420000|2022-03-22 23:57:00|15130.83|15010.83|15129.53|15009.53|15131.12|15011.12|15129.33|15009.33|10
1647993430000|2022-03-22 23:57:10|15129.47|15009.47|15129.47|15009.47|15129.47|15009.47|15129.29|15009.29|9
1647993440000|2022-03-22 23:57:20|15129.35|15009.35|15128.82|15008.82|15129.35|15009.35|15128.74|15008.74|8
1647993450000|2022-03-22 23:57:30|15129.65|15009.65|15129.63|15009.63|15130.76|15010.76|15129.15|15009.15|10
1647993460000|2022-03-22 23:57:40|15130.88|15010.88|15132.2|15012.2|15132.2|15012.2|15130.63|15010.63|9
1647993470000|2022-03-22 23:57:50|15132.19|15012.19|15133.26|15013.26|15133.26|15013.26|15132.06|15012.06|10
1647993480000|2022-03-22 23:58:00|15133.76|15013.76|15133.92|15013.92|15133.92|15013.92|15133.7|15013.7|8
1647993490000|2022-03-22 23:58:10|15133.68|15013.68|15133.89|15013.89|15133.89|15013.89|15133.54|15013.54|9
1647993500000|2022-03-22 23:58:20|15134.21|15014.21|15134.21|15014.21|15134.4|15014.4|15134.2|15014.2|10
1647993510000|2022-03-22 23:58:30|15134.48|15014.48|15134.94|15014.94|15135.26|15015.26|15134.48|15014.48|9
1647993520000|2022-03-22 23:58:40|15135.33|15015.33|15136.06|15016.06|15136.06|15016.06|15135.33|15015.33|9
1647993530000|2022-03-22 23:58:50|15135.95|15015.95|15135.81|15015.81|15136.16|15016.16|15135.56|15015.56|8
1647993540000|2022-03-22 23:59:00|15135.51|15015.51|15135.62|15015.62|15135.79|15015.79|15135.41|15015.41|9
1647993550000|2022-03-22 23:59:10|15135.6|15015.6|15134.76|15014.76|15135.6|15015.6|15134.37|15014.37|8
1647993560000|2022-03-22 23:59:20|15134.73|15014.73|15133.31|15013.31|15134.73|15014.73|15133.31|15013.31|8
1647993570000|2022-03-22 23:59:30|15133.32|15013.32|15132.07|15012.07|15133.54|15013.54|15132.07|15012.07|10
1647993580000|2022-03-22 23:59:40|15132.23|15012.23|15133.66|15013.66|15133.8|15013.8|15131.8|15011.8|10
1647993590000|2022-03-22 23:59:50|15133.8|15013.8|15133.95|15013.95|15133.96|15013.96|15133.67|15013.67|7
1647993600000|2022-03-23 00:00:00|15133.89|15013.89|15134|15014|15134.09|15014.09|15133.69|15013.69|8
1647993610000|2022-03-23 00:00:10|15134.03|15014.03|15133.87|15013.87|15135.03|15015.03|15133.82|15013.82|10
1647993620000|2022-03-23 00:00:20|15133.49|15013.49|15130.06|15010.06|15133.49|15013.49|15129.89|15009.89|9
1647993630000|2022-03-23 00:00:30|15129.76|15009.76|15129.56|15009.56|15130.69|15010.69|15129.56|15009.56|10
1647993640000|2022-03-23 00:00:40|15129.76|15009.76|15130.21|15010.21|15130.21|15010.21|15129.46|15009.46|9
1647993650000|2022-03-23 00:00:50|15130.15|15010.15|15130.32|15010.32|15130.83|15010.83|15130.15|15010.15|7
1647993660000|2022-03-23 00:01:00|15130.2|15010.2|15131.43|15011.43|15131.43|15011.43|15130.13|15010.13|9
1647993670000|2022-03-23 00:01:10|15131.65|15011.65|15134.79|15014.79|15134.79|15014.79|15131.65|15011.65|10
1647993680000|2022-03-23 00:01:20|15135.59|15015.59|15136.83|15016.83|15136.83|15016.83|15135.59|15015.59|10
1647993690000|2022-03-23 00:01:30|15136.79|15016.79|15137.74|15017.74|15137.83|15017.83|15136.75|15016.75|8
1647993700000|2022-03-23 00:01:40|15137.84|15017.84|15137.36|15017.36|15137.86|15017.86|15136.35|15016.35|10
1647993710000|2022-03-23 00:01:50|15136.82|15016.82|15136.21|15016.21|15137.35|15017.35|15135.76|15015.76|9
1647993720000|2022-03-23 00:02:00|15136.52|15016.52|15140.55|15020.55|15140.62|15020.62|15136.52|15016.52|10
1647993730000|2022-03-23 00:02:10|15140.59|15020.59|15140.55|15020.55|15141.27|15021.27|15140.08|15020.08|10
1647993740000|2022-03-23 00:02:20|15140.28|15020.28|15139.16|15019.16|15141.04|15021.04|15139.16|15019.16|10
1647993750000|2022-03-23 00:02:30|15139.28|15019.28|15136.74|15016.74|15139.41|15019.41|15136.74|15016.74|10
1647993760000|2022-03-23 00:02:40|15135.9|15015.9|15133.32|15013.32|15135.9|15015.9|15133.32|15013.32|10
1647993770000|2022-03-23 00:02:50|15133.45|15013.45|15133.29|15013.29|15134.54|15014.54|15133.29|15013.29|9
1647993780000|2022-03-23 00:03:00|15133.41|15013.41|15132.52|15012.52|15133.45|15013.45|15131.36|15011.36|10
1647993790000|2022-03-23 00:03:10|15132.81|15012.81|15129.69|15009.69|15132.89|15012.89|15129.69|15009.69|10
1647993800000|2022-03-23 00:03:20|15130.34|15010.34|15127.98|15007.98|15130.34|15010.34|15127.79|15007.79|10
1647993810000|2022-03-23 00:03:30|15127.26|15007.26|15125.02|15005.02|15127.27|15007.27|15124.95|15004.95|10
1647993820000|2022-03-23 00:03:40|15124.97|15004.97|15123.25|15003.25|15124.97|15004.97|15122.83|15002.83|10
1647993830000|2022-03-23 00:03:50|15123.15|15003.15|15123.47|15003.47|15123.47|15003.47|15122.7|15002.7|10
1647993840000|2022-03-23 00:04:00|15123.23|15003.23|15122.82|15002.82|15123.48|15003.48|15122.82|15002.82|9
1647993850000|2022-03-23 00:04:10|15122.91|15002.91|15123.37|15003.37|15123.37|15003.37|15122.78|15002.78|9
1647993860000|2022-03-23 00:04:20|15123.77|15003.77|15125.79|15005.79|15125.81|15005.81|15123.77|15003.77|10
1647993870000|2022-03-23 00:04:30|15126.13|15006.13|15126.89|15006.89|15127.47|15007.47|15125.8|15005.8|9
1647993880000|2022-03-23 00:04:40|15126.62|15006.62|15125.02|15005.02|15126.62|15006.62|15125.02|15005.02|10
1647993890000|2022-03-23 00:04:50|15125.09|15005.09|15124.91|15004.91|15125.94|15005.94|15124.51|15004.51|9
1647993900000|2022-03-23 00:05:00|15124.95|15004.95|15126.24|15006.24|15126.4|15006.4|15123.88|15003.88|10
1647993910000|2022-03-23 00:05:10|15126.3|15006.3|15128.18|15008.18|15128.32|15008.32|15126.12|15006.12|10
1647993920000|2022-03-23 00:05:20|15128.12|15008.12|15129.89|15009.89|15130.49|15010.49|15128.12|15008.12|10
1647993930000|2022-03-23 00:05:30|15129.88|15009.88|15130.13|15010.13|15130.21|15010.21|15129.23|15009.23|10
1647993940000|2022-03-23 00:05:40|15129.4|15009.4|15129.1|15009.1|15129.4|15009.4|15128.34|15008.34|10
1647993950000|2022-03-23 00:05:50|15129.42|15009.42|15132.81|15012.81|15132.81|15012.81|15129.42|15009.42|10
1647993960000|2022-03-23 00:06:00|15132.87|15012.87|15133.7|15013.7|15134.15|15014.15|15132.87|15012.87|10
1647993970000|2022-03-23 00:06:10|15133.81|15013.81|15136.69|15016.69|15136.69|15016.69|15133.81|15013.81|10
1647993980000|2022-03-23 00:06:20|15137.65|15017.65|15136.74|15016.74|15137.65|15017.65|15136.74|15016.74|10
1647993990000|2022-03-23 00:06:30|15136.67|15016.67|15135.64|15015.64|15136.67|15016.67|15135.64|15015.64|9
1647994000000|2022-03-23 00:06:40|15136.04|15016.04|15138.63|15018.63|15138.63|15018.63|15136.04|15016.04|10
1647994010000|2022-03-23 00:06:50|15140.88|15020.88|15144.94|15024.94|15144.94|15024.94|15140.88|15020.88|10
1647994020000|2022-03-23 00:07:00|15145.19|15025.19|15149.32|15029.32|15149.32|15029.32|15144.38|15024.38|10
1647994030000|2022-03-23 00:07:10|15149.63|15029.63|15152.84|15032.84|15152.88|15032.88|15149.63|15029.63|10
1647994040000|2022-03-23 00:07:20|15152.96|15032.96|15152.88|15032.88|15153.12|15033.12|15152.29|15032.29|10
1647994050000|2022-03-23 00:07:30|15153.04|15033.04|15154.13|15034.13|15154.13|15034.13|15153.04|15033.04|9
1647994060000|2022-03-23 00:07:40|15154.26|15034.26|15155.81|15035.81|15155.81|15035.81|15154.26|15034.26|9
1647994070000|2022-03-23 00:07:50|15155.64|15035.64|15157.38|15037.38|15157.38|15037.38|15155.25|15035.25|9
1647994080000|2022-03-23 00:08:00|15157.44|15037.44|15158.77|15038.77|15158.96|15038.96|15157.41|15037.41|10
1647994090000|2022-03-23 00:08:10|15158.64|15038.64|15158.54|15038.54|15158.68|15038.68|15157.8|15037.8|10
1647994100000|2022-03-23 00:08:20|15158.4|15038.4|15157.26|15037.26|15158.4|15038.4|15156.99|15036.99|10
1647994110000|2022-03-23 00:08:30|15156.84|15036.84|15157.42|15037.42|15157.63|15037.63|15156.59|15036.59|9
1647994120000|2022-03-23 00:08:40|15157.67|15037.67|15161.06|15041.06|15161.06|15041.06|15157.67|15037.67|10
1647994130000|2022-03-23 00:08:50|15161.62|15041.62|15161.95|15041.95|15162.11|15042.11|15161.62|15041.62|9
1647994140000|2022-03-23 00:09:00|15161.74|15041.74|15161.91|15041.91|15162.08|15042.08|15161.68|15041.68|8
1647994150000|2022-03-23 00:09:10|15161.77|15041.77|15162.17|15042.17|15162.42|15042.42|15161.07|15041.07|10
1647994160000|2022-03-23 00:09:20|15162|15042|15163.26|15043.26|15163.26|15043.26|15162|15042|9
1647994170000|2022-03-23 00:09:30|15163.66|15043.66|15163.96|15043.96|15164.1|15044.1|15163.3|15043.3|10
1647994180000|2022-03-23 00:09:40|15164.03|15044.03|15165|15045|15165|15045|15163.76|15043.76|9
1647994190000|2022-03-23 00:09:50|15165.42|15045.42|15167.89|15047.89|15167.89|15047.89|15165.42|15045.42|10
1647994200000|2022-03-23 00:10:00|15168.47|15048.47|15172.3|15052.3|15172.69|15052.69|15168.47|15048.47|10
1647994210000|2022-03-23 00:10:10|15172.96|15052.96|15175.39|15055.39|15175.39|15055.39|15172.55|15052.55|10
1647994220000|2022-03-23 00:10:20|15175.53|15055.53|15178.22|15058.22|15178.52|15058.52|15175.05|15055.05|10
1647994230000|2022-03-23 00:10:30|15178.58|15058.58|15176.65|15056.65|15178.68|15058.68|15176.65|15056.65|10
1647994240000|2022-03-23 00:10:40|15176.48|15056.48|15176.99|15056.99|15177.03|15057.03|15176.03|15056.03|10
1647994250000|2022-03-23 00:10:50|15177.26|15057.26|15182.09|15062.09|15182.16|15062.16|15177.26|15057.26|10
1647994260000|2022-03-23 00:11:00|15181.92|15061.92|15181.27|15061.27|15181.92|15061.92|15180.84|15060.84|9
1647994270000|2022-03-23 00:11:10|15182.21|15062.21|15182.09|15062.09|15182.21|15062.21|15181.48|15061.48|10
1647994280000|2022-03-23 00:11:20|15181.8|15061.8|15181.42|15061.42|15181.8|15061.8|15180.8|15060.8|10
1647994290000|2022-03-23 00:11:30|15180.98|15060.98|15181.77|15061.77|15181.95|15061.95|15180.79|15060.79|10
1647994300000|2022-03-23 00:11:40|15181.64|15061.64|15180.98|15060.98|15181.77|15061.77|15180.98|15060.98|9
1647994310000|2022-03-23 00:11:50|15180.89|15060.89|15180.04|15060.04|15180.96|15060.96|15179.84|15059.84|10
1647994320000|2022-03-23 00:12:00|15180.31|15060.31|15180.57|15060.57|15180.81|15060.81|15180.31|15060.31|10
1647994330000|2022-03-23 00:12:10|15180.83|15060.83|15180.86|15060.86|15181.25|15061.25|15180.64|15060.64|9
1647994340000|2022-03-23 00:12:20|15181.59|15061.59|15182.52|15062.52|15182.52|15062.52|15181.47|15061.47|9
1647994350000|2022-03-23 00:12:30|15182.58|15062.58|15184.99|15064.99|15185.13|15065.13|15182.58|15062.58|10
1647994360000|2022-03-23 00:12:40|15185.22|15065.22|15186.75|15066.75|15186.86|15066.86|15185.22|15065.22|10
1647994370000|2022-03-23 00:12:50|15186.96|15066.96|15187.3|15067.3|15187.52|15067.52|15186.56|15066.56|9
1647994380000|2022-03-23 00:13:00|15187.32|15067.32|15189.16|15069.16|15189.16|15069.16|15187.32|15067.32|9
1647994390000|2022-03-23 00:13:10|15189.4|15069.4|15191.56|15071.56|15191.56|15071.56|15189.35|15069.35|10
1647994400000|2022-03-23 00:13:20|15191.4|15071.4|15190.44|15070.44|15191.62|15071.62|15190.33|15070.33|9
1647994410000|2022-03-23 00:13:30|15190.14|15070.14|15189.98|15069.98|15190.38|15070.38|15189.83|15069.83|10
1647994420000|2022-03-23 00:13:40|15190.18|15070.18|15190.57|15070.57|15190.71|15070.71|15189.82|15069.82|10
1647994430000|2022-03-23 00:13:50|15189.28|15069.28|15190.03|15070.03|15190.07|15070.07|15189.13|15069.13|10
1647994440000|2022-03-23 00:14:00|15190.04|15070.04|15189.29|15069.29|15190.43|15070.43|15188.84|15068.84|10
1647994450000|2022-03-23 00:14:10|15189.3|15069.3|15189.21|15069.21|15189.69|15069.69|15188.82|15068.82|10
1647994460000|2022-03-23 00:14:20|15189.14|15069.14|15188.54|15068.54|15189.32|15069.32|15188.54|15068.54|10
1647994470000|2022-03-23 00:14:30|15187.59|15067.59|15188.71|15068.71|15188.71|15068.71|15187.46|15067.46|10
1647994480000|2022-03-23 00:14:40|15188.61|15068.61|15188.24|15068.24|15189.12|15069.12|15187.53|15067.53|9
1647994490000|2022-03-23 00:14:50|15188.02|15068.02|15190.94|15070.94|15190.94|15070.94|15187.97|15067.97|10
1647994500000|2022-03-23 00:15:00|15190.91|15070.91|15192.07|15072.07|15192.43|15072.43|15190.91|15070.91|10
1647994510000|2022-03-23 00:15:10|15193.32|15073.32|15192.39|15072.39|15193.32|15073.32|15192.39|15072.39|9
1647994520000|2022-03-23 00:15:20|15191.29|15071.29|15189.82|15069.82|15191.47|15071.47|15189.82|15069.82|10
1647994530000|2022-03-23 00:15:30|15189.61|15069.61|15189.5|15069.5|15189.97|15069.97|15189.06|15069.06|10
1647994540000|2022-03-23 00:15:40|15189.2|15069.2|15189.58|15069.58|15189.58|15069.58|15188.64|15068.64|9
1647994550000|2022-03-23 00:15:50|15189.45|15069.45|15193.69|15073.69|15193.69|15073.69|15189.45|15069.45|10
1647994560000|2022-03-23 00:16:00|15194.5|15074.5|15195.54|15075.54|15195.98|15075.98|15194.5|15074.5|10
1647994570000|2022-03-23 00:16:10|15195.56|15075.56|15195.21|15075.21|15196.28|15076.28|15195.15|15075.15|10
1647994580000|2022-03-23 00:16:20|15195.47|15075.47|15196|15076|15196|15076|15195.04|15075.04|8
1647994590000|2022-03-23 00:16:30|15196.57|15076.57|15196.88|15076.88|15196.98|15076.98|15196.57|15076.57|10
1647994600000|2022-03-23 00:16:40|15198.03|15078.03|15198.8|15078.8|15198.81|15078.81|15198.03|15078.03|9
1647994610000|2022-03-23 00:16:50|15198.77|15078.77|15198.39|15078.39|15199.1|15079.1|15198.39|15078.39|9
1647994620000|2022-03-23 00:17:00|15198.79|15078.79|15198.58|15078.58|15198.97|15078.97|15198.54|15078.54|9
1647994630000|2022-03-23 00:17:10|15198.52|15078.52|15197.42|15077.42|15198.52|15078.52|15197.4|15077.4|9
1647994640000|2022-03-23 00:17:20|15197.88|15077.88|15197.66|15077.66|15197.93|15077.93|15196.86|15076.86|10
1647994650000|2022-03-23 00:17:30|15197.42|15077.42|15197.8|15077.8|15198.34|15078.34|15197.42|15077.42|10
1647994660000|2022-03-23 00:17:40|15197.76|15077.76|15198.52|15078.52|15198.55|15078.55|15197.76|15077.76|10
1647994670000|2022-03-23 00:17:50|15198.93|15078.93|15200.75|15080.75|15201.04|15081.04|15198.93|15078.93|9
1647994680000|2022-03-23 00:18:00|15200.8|15080.8|15200.96|15080.96|15201.47|15081.47|15200.6|15080.6|9
1647994690000|2022-03-23 00:18:10|15200.89|15080.89|15199.56|15079.56|15200.92|15080.92|15199.56|15079.56|9
1647994700000|2022-03-23 00:18:20|15199.69|15079.69|15199.5|15079.5|15199.78|15079.78|15199.22|15079.22|8
1647994710000|2022-03-23 00:18:30|15199.3|15079.3|15199.66|15079.66|15199.77|15079.77|15199.27|15079.27|9
1647994720000|2022-03-23 00:18:40|15199.56|15079.56|15200.16|15080.16|15200.97|15080.97|15199.56|15079.56|9
1647994730000|2022-03-23 00:18:50|15200.17|15080.17|15200.54|15080.54|15200.83|15080.83|15200.14|15080.14|10
1647994740000|2022-03-23 00:19:00|15200.18|15080.18|15199.11|15079.11|15200.5|15080.5|15199.11|15079.11|7
1647994750000|2022-03-23 00:19:10|15198.88|15078.88|15200.38|15080.38|15200.91|15080.91|15198.67|15078.67|10
1647994760000|2022-03-23 00:19:20|15200.65|15080.65|15201.19|15081.19|15201.19|15081.19|15200.24|15080.24|10
1647994770000|2022-03-23 00:19:30|15201.39|15081.39|15201.04|15081.04|15202.1|15082.1|15201.02|15081.02|9
1647994780000|2022-03-23 00:19:40|15201.5|15081.5|15201.75|15081.75|15201.85|15081.85|15201.32|15081.32|9
1647994790000|2022-03-23 00:19:50|15201.44|15081.44|15202.2|15082.2|15202.2|15082.2|15201.15|15081.15|10
1647994800000|2022-03-23 00:20:00|15202.28|15082.28|15200.96|15080.96|15202.44|15082.44|15200.82|15080.82|10
1647994810000|2022-03-23 00:20:10|15201.01|15081.01|15200.51|15080.51|15201.1|15081.1|15200.51|15080.51|10
1647994820000|2022-03-23 00:20:20|15200.64|15080.64|15198.31|15078.31|15200.66|15080.66|15198.31|15078.31|9
1647994830000|2022-03-23 00:20:30|15198.21|15078.21|15197.78|15077.78|15198.56|15078.56|15197.75|15077.75|10
1647994840000|2022-03-23 00:20:40|15198.08|15078.08|15199.35|15079.35|15199.35|15079.35|15198.05|15078.05|10
1647994850000|2022-03-23 00:20:50|15199.47|15079.47|15198.13|15078.13|15199.47|15079.47|15198.13|15078.13|9
1647994860000|2022-03-23 00:21:00|15197.91|15077.91|15196.93|15076.93|15197.91|15077.91|15196.9|15076.9|10
1647994870000|2022-03-23 00:21:10|15196.92|15076.92|15194.91|15074.91|15196.92|15076.92|15194.91|15074.91|9
1647994880000|2022-03-23 00:21:20|15194.94|15074.94|15195.97|15075.97|15196.63|15076.63|15194.94|15074.94|9
1647994890000|2022-03-23 00:21:30|15196.09|15076.09|15194.69|15074.69|15196.09|15076.09|15194.69|15074.69|8
1647994900000|2022-03-23 00:21:40|15194.75|15074.75|15194.34|15074.34|15194.82|15074.82|15194.14|15074.14|8
1647994910000|2022-03-23 00:21:50|15193.72|15073.72|15191.59|15071.59|15193.85|15073.85|15191.59|15071.59|10
1647994920000|2022-03-23 00:22:00|15191.32|15071.32|15190.46|15070.46|15191.4|15071.4|15190.05|15070.05|10
1647994930000|2022-03-23 00:22:10|15190.16|15070.16|15186.06|15066.06|15190.16|15070.16|15186.06|15066.06|9
1647994940000|2022-03-23 00:22:20|15185.27|15065.27|15184.79|15064.79|15185.27|15065.27|15184.63|15064.63|9
1647994950000|2022-03-23 00:22:30|15184.75|15064.75|15184.87|15064.87|15184.87|15064.87|15184.09|15064.09|10
1647994960000|2022-03-23 00:22:40|15184.9|15064.9|15185.9|15065.9|15186.25|15066.25|15184.75|15064.75|10
1647994970000|2022-03-23 00:22:50|15185.77|15065.77|15187.78|15067.78|15187.78|15067.78|15185.77|15065.77|10
1647994980000|2022-03-23 00:23:00|15187.33|15067.33|15187.78|15067.78|15188.19|15068.19|15187.26|15067.26|10
1647994990000|2022-03-23 00:23:10|15187.86|15067.86|15186.37|15066.37|15189.62|15069.62|15186.37|15066.37|10
1647995000000|2022-03-23 00:23:20|15186.15|15066.15|15186.63|15066.63|15186.88|15066.88|15185.26|15065.26|10
1647995010000|2022-03-23 00:23:30|15186.89|15066.89|15188.03|15068.03|15188.18|15068.18|15186.89|15066.89|10
1647995020000|2022-03-23 00:23:40|15188.02|15068.02|15187.86|15067.86|15188.32|15068.32|15187.86|15067.86|10
1647995030000|2022-03-23 00:23:50|15187.69|15067.69|15186.97|15066.97|15188.61|15068.61|15186.97|15066.97|10
1647995040000|2022-03-23 00:24:00|15185.51|15065.51|15183.23|15063.23|15185.51|15065.51|15183.23|15063.23|10
1647995050000|2022-03-23 00:24:10|15183.21|15063.21|15180.38|15060.38|15183.21|15063.21|15180.35|15060.35|10
1647995060000|2022-03-23 00:24:20|15180.32|15060.32|15181.14|15061.14|15181.14|15061.14|15180.16|15060.16|10
1647995070000|2022-03-23 00:24:30|15181.2|15061.2|15181.03|15061.03|15181.75|15061.75|15181.03|15061.03|10
1647995080000|2022-03-23 00:24:40|15180.84|15060.84|15179.7|15059.7|15180.84|15060.84|15179.63|15059.63|10
1647995090000|2022-03-23 00:24:50|15179.75|15059.75|15181.83|15061.83|15181.83|15061.83|15179.75|15059.75|10
1647995100000|2022-03-23 00:25:00|15182.05|15062.05|15183.22|15063.22|15183.22|15063.22|15182.05|15062.05|10
1647995110000|2022-03-23 00:25:10|15182.53|15062.53|15177.79|15057.79|15182.53|15062.53|15177.79|15057.79|10
1647995120000|2022-03-23 00:25:20|15177.25|15057.25|15173.36|15053.36|15177.25|15057.25|15173.04|15053.04|10
1647995130000|2022-03-23 00:25:30|15173.32|15053.32|15170.52|15050.52|15173.32|15053.32|15170.52|15050.52|10
1647995140000|2022-03-23 00:25:40|15170.58|15050.58|15170.97|15050.97|15170.97|15050.97|15170.58|15050.58|10
1647995150000|2022-03-23 00:25:50|15171.41|15051.41|15171.12|15051.12|15172.26|15052.26|15171.12|15051.12|10
1647995160000|2022-03-23 00:26:00|15171.6|15051.6|15168.76|15048.76|15171.87|15051.87|15168.76|15048.76|10
1647995170000|2022-03-23 00:26:10|15168.92|15048.92|15169.23|15049.23|15170.46|15050.46|15168.89|15048.89|10
1647995180000|2022-03-23 00:26:20|15170.11|15050.11|15167.97|15047.97|15170.2|15050.2|15167.97|15047.97|10
1647995190000|2022-03-23 00:26:30|15167.62|15047.62|15168.22|15048.22|15168.22|15048.22|15167.56|15047.56|10
1647995200000|2022-03-23 00:26:40|15168.02|15048.02|15170.63|15050.63|15170.63|15050.63|15168.02|15048.02|10
1647995210000|2022-03-23 00:26:50|15170.03|15050.03|15168.49|15048.49|15170.03|15050.03|15168.49|15048.49|10
1647995220000|2022-03-23 00:27:00|15167.73|15047.73|15165.45|15045.45|15167.73|15047.73|15165.45|15045.45|10
1647995230000|2022-03-23 00:27:10|15164.78|15044.78|15166.38|15046.38|15166.38|15046.38|15164.72|15044.72|9
1647995240000|2022-03-23 00:27:20|15165.79|15045.79|15165.24|15045.24|15166.79|15046.79|15164.79|15044.79|10
1647995250000|2022-03-23 00:27:30|15165.47|15045.47|15162|15042|15165.47|15045.47|15162|15042|10
1647995260000|2022-03-23 00:27:40|15161.76|15041.76|15161.19|15041.19|15162.23|15042.23|15161.08|15041.08|10
1647995270000|2022-03-23 00:27:50|15161.06|15041.06|15161.6|15041.6|15162.27|15042.27|15160.98|15040.98|10
1647995280000|2022-03-23 00:28:00|15161.93|15041.93|15161.6|15041.6|15161.93|15041.93|15161.01|15041.01|10
1647995290000|2022-03-23 00:28:10|15161.49|15041.49|15160.77|15040.77|15161.65|15041.65|15160.67|15040.67|9
1647995300000|2022-03-23 00:28:20|15160.71|15040.71|15159.73|15039.73|15160.71|15040.71|15159.27|15039.27|10
1647995310000|2022-03-23 00:28:30|15159.43|15039.43|15160.57|15040.57|15160.57|15040.57|15159.09|15039.09|9
1647995320000|2022-03-23 00:28:40|15160.56|15040.56|15163.21|15043.21|15163.21|15043.21|15160.56|15040.56|10
1647995330000|2022-03-23 00:28:50|15163.39|15043.39|15163.86|15043.86|15163.87|15043.87|15163.24|15043.24|9
1647995340000|2022-03-23 00:29:00|15163.84|15043.84|15164.09|15044.09|15164.09|15044.09|15163.6|15043.6|9
1647995350000|2022-03-23 00:29:10|15163.94|15043.94|15159.68|15039.68|15163.94|15043.94|15159.68|15039.68|10
1647995360000|2022-03-23 00:29:20|15159.77|15039.77|15161.89|15041.89|15161.89|15041.89|15159.77|15039.77|10
1647995370000|2022-03-23 00:29:30|15162.04|15042.04|15164.86|15044.86|15164.86|15044.86|15162.04|15042.04|10
1647995380000|2022-03-23 00:29:40|15165.03|15045.03|15164.79|15044.79|15165.14|15045.14|15164.75|15044.75|9
1647995390000|2022-03-23 00:29:50|15164.68|15044.68|15165.61|15045.61|15165.64|15045.64|15164.68|15044.68|9
1647995400000|2022-03-23 00:30:00|15165.56|15045.56|15164.73|15044.73|15165.64|15045.64|15164.73|15044.73|9
1647995410000|2022-03-23 00:30:10|15164.37|15044.37|15161.61|15041.61|15164.37|15044.37|15161.31|15041.31|10
1647995420000|2022-03-23 00:30:20|15161.55|15041.55|15161.92|15041.92|15162.38|15042.38|15161.55|15041.55|9
1647995430000|2022-03-23 00:30:30|15162.02|15042.02|15160.58|15040.58|15162.02|15042.02|15160.58|15040.58|9
1647995440000|2022-03-23 00:30:40|15160.35|15040.35|15159.97|15039.97|15160.77|15040.77|15159.97|15039.97|9
1647995450000|2022-03-23 00:30:50|15159.77|15039.77|15160.07|15040.07|15160.51|15040.51|15159.63|15039.63|10
1647995460000|2022-03-23 00:31:00|15159.97|15039.97|15160.55|15040.55|15160.65|15040.65|15159.97|15039.97|10
1647995470000|2022-03-23 00:31:10|15160.45|15040.45|15161.36|15041.36|15162.07|15042.07|15160.45|15040.45|8
1647995480000|2022-03-23 00:31:20|15161.32|15041.32|15162.03|15042.03|15162.12|15042.12|15161.09|15041.09|10
1647995490000|2022-03-23 00:31:30|15162.33|15042.33|15162.51|15042.51|15162.72|15042.72|15162.11|15042.11|10
1647995500000|2022-03-23 00:31:40|15162.65|15042.65|15162.52|15042.52|15162.99|15042.99|15162.52|15042.52|10
1647995510000|2022-03-23 00:31:50|15162.4|15042.4|15162.62|15042.62|15162.62|15042.62|15161.37|15041.37|9
1647995520000|2022-03-23 00:32:00|15163.19|15043.19|15162.18|15042.18|15163.19|15043.19|15162.06|15042.06|10
1647995530000|2022-03-23 00:32:10|15161.84|15041.84|15159.45|15039.45|15161.84|15041.84|15159.45|15039.45|10
1647995540000|2022-03-23 00:32:20|15159.84|15039.84|15159.08|15039.08|15159.84|15039.84|15158.97|15038.97|10
1647995550000|2022-03-23 00:32:30|15159.2|15039.2|15161.12|15041.12|15161.12|15041.12|15158.75|15038.75|10
1647995560000|2022-03-23 00:32:40|15160.98|15040.98|15160|15040|15161.22|15041.22|15160|15040|10
1647995570000|2022-03-23 00:32:50|15160.14|15040.14|15159.63|15039.63|15160.32|15040.32|15159.61|15039.61|9
1647995580000|2022-03-23 00:33:00|15159.79|15039.79|15159.75|15039.75|15159.99|15039.99|15159.53|15039.53|9
1647995590000|2022-03-23 00:33:10|15159.61|15039.61|15158.81|15038.81|15159.76|15039.76|15158.65|15038.65|10
1647995600000|2022-03-23 00:33:20|15158.65|15038.65|15158.67|15038.67|15158.67|15038.67|15157.98|15037.98|10
1647995610000|2022-03-23 00:33:30|15158.55|15038.55|15157.61|15037.61|15158.55|15038.55|15157.61|15037.61|10
1647995620000|2022-03-23 00:33:40|15157.48|15037.48|15156.56|15036.56|15157.48|15037.48|15156.56|15036.56|8
1647995630000|2022-03-23 00:33:50|15156.42|15036.42|15155.71|15035.71|15156.42|15036.42|15155.51|15035.51|9
1647995640000|2022-03-23 00:34:00|15155.41|15035.41|15155.97|15035.97|15155.97|15035.97|15155.4|15035.4|10
1647995650000|2022-03-23 00:34:10|15155.77|15035.77|15155.47|15035.47|15155.77|15035.77|15155.36|15035.36|10
1647995660000|2022-03-23 00:34:20|15155.38|15035.38|15154.58|15034.58|15155.55|15035.55|15154.58|15034.58|9
1647995670000|2022-03-23 00:34:30|15154.6|15034.6|15152.22|15032.22|15154.96|15034.96|15152.22|15032.22|10
1647995680000|2022-03-23 00:34:40|15152.23|15032.23|15151.2|15031.2|15152.41|15032.41|15150.77|15030.77|9
1647995690000|2022-03-23 00:34:50|15151.12|15031.12|15151.32|15031.32|15151.78|15031.78|15151.12|15031.12|10
1647995700000|2022-03-23 00:35:00|15151.13|15031.13|15151.54|15031.54|15151.54|15031.54|15150.76|15030.76|9
1647995710000|2022-03-23 00:35:10|15151.65|15031.65|15151.43|15031.43|15152.14|15032.14|15151.43|15031.43|9
1647995720000|2022-03-23 00:35:20|15151.41|15031.41|15144.79|15024.79|15151.41|15031.41|15144.79|15024.79|10
1647995730000|2022-03-23 00:35:30|15142.09|15022.09|15137.25|15017.25|15142.09|15022.09|15137.18|15017.18|10
1647995740000|2022-03-23 00:35:40|15137.4|15017.4|15137.03|15017.03|15137.78|15017.78|15136.99|15016.99|10
1647995750000|2022-03-23 00:35:50|15137.14|15017.14|15136.54|15016.54|15137.28|15017.28|15136.54|15016.54|9
1647995760000|2022-03-23 00:36:00|15135.15|15015.15|15130.62|15010.62|15135.15|15015.15|15130.62|15010.62|10
1647995770000|2022-03-23 00:36:10|15129.62|15009.62|15128.12|15008.12|15129.74|15009.74|15128.12|15008.12|10
1647995780000|2022-03-23 00:36:20|15128.55|15008.55|15130.21|15010.21|15130.21|15010.21|15128.55|15008.55|10
1647995790000|2022-03-23 00:36:30|15130.29|15010.29|15130.11|15010.11|15131.34|15011.34|15130.11|15010.11|10
1647995800000|2022-03-23 00:36:40|15129.78|15009.78|15130.54|15010.54|15130.54|15010.54|15129.29|15009.29|10
1647995810000|2022-03-23 00:36:50|15130.38|15010.38|15130.18|15010.18|15130.67|15010.67|15129.73|15009.73|10
1647995820000|2022-03-23 00:37:00|15130.29|15010.29|15128.15|15008.15|15130.29|15010.29|15128.15|15008.15|10
1647995830000|2022-03-23 00:37:10|15127.78|15007.78|15127.82|15007.82|15128.38|15008.38|15127.69|15007.69|10
1647995840000|2022-03-23 00:37:20|15127.98|15007.98|15126.78|15006.78|15128.04|15008.04|15126.78|15006.78|10
1647995850000|2022-03-23 00:37:30|15127|15007|15127.16|15007.16|15127.33|15007.33|15126.37|15006.37|10
1647995860000|2022-03-23 00:37:40|15127.11|15007.11|15123.56|15003.56|15127.11|15007.11|15123.56|15003.56|10
1647995870000|2022-03-23 00:37:50|15123.87|15003.87|15123.37|15003.37|15123.87|15003.87|15122.84|15002.84|9
1647995880000|2022-03-23 00:38:00|15123.19|15003.19|15125.47|15005.47|15125.47|15005.47|15123.19|15003.19|10
1647995890000|2022-03-23 00:38:10|15125.63|15005.63|15126.42|15006.42|15126.42|15006.42|15125.26|15005.26|10
1647995900000|2022-03-23 00:38:20|15126.18|15006.18|15126.47|15006.47|15126.47|15006.47|15125.76|15005.76|9
1647995910000|2022-03-23 00:38:30|15126.42|15006.42|15125.97|15005.97|15126.42|15006.42|15125.87|15005.87|9
1647995920000|2022-03-23 00:38:40|15126.21|15006.21|15126.39|15006.39|15126.66|15006.66|15124.96|15004.96|10
1647995930000|2022-03-23 00:38:50|15126.33|15006.33|15128.43|15008.43|15128.66|15008.66|15126.33|15006.33|10
1647995940000|2022-03-23 00:39:00|15128.41|15008.41|15128.65|15008.65|15128.65|15008.65|15128.34|15008.34|9
1647995950000|2022-03-23 00:39:10|15128.48|15008.48|15127.33|15007.33|15128.48|15008.48|15127.23|15007.23|8
1647995960000|2022-03-23 00:39:20|15126.88|15006.88|15126.65|15006.65|15127.34|15007.34|15126.2|15006.2|10
1647995970000|2022-03-23 00:39:30|15126.78|15006.78|15127.38|15007.38|15127.39|15007.39|15126.71|15006.71|9
1647995980000|2022-03-23 00:39:40|15127.25|15007.25|15129.35|15009.35|15129.56|15009.56|15127.25|15007.25|8
1647995990000|2022-03-23 00:39:50|15129.11|15009.11|15128.62|15008.62|15130.41|15010.41|15128.62|15008.62|10
1647996000000|2022-03-23 00:40:00|15128.45|15008.45|15125.07|15005.07|15128.45|15008.45|15125.07|15005.07|9
1647996010000|2022-03-23 00:40:10|15124.98|15004.98|15125.19|15005.19|15125.19|15005.19|15124.65|15004.65|10
1647996020000|2022-03-23 00:40:20|15125.3|15005.3|15125.09|15005.09|15125.3|15005.3|15124.8|15004.8|8
1647996030000|2022-03-23 00:40:30|15124.84|15004.84|15125.26|15005.26|15126.16|15006.16|15124.84|15004.84|10
1647996040000|2022-03-23 00:40:40|15125.06|15005.06|15123.79|15003.79|15125.06|15005.06|15123.48|15003.48|9
1647996050000|2022-03-23 00:40:50|15123.05|15003.05|15123.75|15003.75|15123.75|15003.75|15122.83|15002.83|10
1647996060000|2022-03-23 00:41:00|15123.79|15003.79|15123.95|15003.95|15123.95|15003.95|15123.6|15003.6|10
1647996070000|2022-03-23 00:41:10|15123.83|15003.83|15124.76|15004.76|15124.94|15004.94|15123.73|15003.73|9
1647996080000|2022-03-23 00:41:20|15124.73|15004.73|15127.23|15007.23|15127.41|15007.41|15124.73|15004.73|9
1647996090000|2022-03-23 00:41:30|15127.27|15007.27|15127.74|15007.74|15127.75|15007.75|15127.27|15007.27|10
1647996100000|2022-03-23 00:41:40|15127.91|15007.91|15128.48|15008.48|15129.08|15009.08|15127.91|15007.91|9
1647996110000|2022-03-23 00:41:50|15127.57|15007.57|15127.59|15007.59|15128|15008|15127.57|15007.57|10
1647996120000|2022-03-23 00:42:00|15127.61|15007.61|15128.17|15008.17|15128.35|15008.35|15127.61|15007.61|9
1647996130000|2022-03-23 00:42:10|15127.95|15007.95|15128.28|15008.28|15128.3|15008.3|15127.86|15007.86|10
1647996140000|2022-03-23 00:42:20|15128.42|15008.42|15128.48|15008.48|15129.07|15009.07|15128.42|15008.42|10
1647996150000|2022-03-23 00:42:30|15128.41|15008.41|15128.03|15008.03|15128.7|15008.7|15127.95|15007.95|10
1647996160000|2022-03-23 00:42:40|15127.95|15007.95|15128.38|15008.38|15128.52|15008.52|15127.95|15007.95|9
1647996170000|2022-03-23 00:42:50|15128.2|15008.2|15127.35|15007.35|15128.25|15008.25|15127.34|15007.34|9
1647996180000|2022-03-23 00:43:00|15127.19|15007.19|15126.93|15006.93|15127.25|15007.25|15126.92|15006.92|9
1647996190000|2022-03-23 00:43:10|15126.92|15006.92|15127.58|15007.58|15127.58|15007.58|15126.92|15006.92|10
1647996200000|2022-03-23 00:43:20|15127.57|15007.57|15128.08|15008.08|15128.19|15008.19|15127.42|15007.42|10
1647996210000|2022-03-23 00:43:30|15128.16|15008.16|15126.99|15006.99|15128.56|15008.56|15126.99|15006.99|10
1647996220000|2022-03-23 00:43:40|15127.49|15007.49|15123.36|15003.36|15127.49|15007.49|15123.36|15003.36|10
1647996230000|2022-03-23 00:43:50|15123.13|15003.13|15122.44|15002.44|15123.65|15003.65|15122.44|15002.44|10
1647996240000|2022-03-23 00:44:00|15122.73|15002.73|15123.65|15003.65|15123.69|15003.69|15122.73|15002.73|9
1647996250000|2022-03-23 00:44:10|15123.75|15003.75|15123.16|15003.16|15123.9|15003.9|15123.16|15003.16|10
1647996260000|2022-03-23 00:44:20|15123.26|15003.26|15122.32|15002.32|15123.85|15003.85|15122.32|15002.32|10
1647996270000|2022-03-23 00:44:30|15122.43|15002.43|15122.58|15002.58|15122.8|15002.8|15122.26|15002.26|9
1647996280000|2022-03-23 00:44:40|15122.7|15002.7|15123.77|15003.77|15123.77|15003.77|15122.7|15002.7|10
1647996290000|2022-03-23 00:44:50|15123.55|15003.55|15124.37|15004.37|15124.37|15004.37|15123.55|15003.55|10
1647996300000|2022-03-23 00:45:00|15124.39|15004.39|15125.43|15005.43|15125.55|15005.55|15124.39|15004.39|10
1647996310000|2022-03-23 00:45:10|15125.47|15005.47|15125.2|15005.2|15125.73|15005.73|15124.74|15004.74|9
1647996320000|2022-03-23 00:45:20|15125.88|15005.88|15126.99|15006.99|15126.99|15006.99|15125.36|15005.36|9
1647996330000|2022-03-23 00:45:30|15127.08|15007.08|15126.6|15006.6|15127.1|15007.1|15126.27|15006.27|9
1647996340000|2022-03-23 00:45:40|15126.62|15006.62|15129.16|15009.16|15129.3|15009.3|15126.62|15006.62|10
1647996350000|2022-03-23 00:45:50|15129.06|15009.06|15130.65|15010.65|15130.65|15010.65|15129.06|15009.06|9
1647996360000|2022-03-23 00:46:00|15131.07|15011.07|15133.44|15013.44|15133.44|15013.44|15131.07|15011.07|10
1647996370000|2022-03-23 00:46:10|15134.04|15014.04|15134.52|15014.52|15134.52|15014.52|15133.92|15013.92|9
1647996380000|2022-03-23 00:46:20|15135.78|15015.78|15139.73|15019.73|15139.73|15019.73|15135.78|15015.78|10
1647996390000|2022-03-23 00:46:30|15140.32|15020.32|15144.38|15024.38|15144.38|15024.38|15140.32|15020.32|10
1647996400000|2022-03-23 00:46:40|15144.84|15024.84|15146.18|15026.18|15146.23|15026.23|15144.84|15024.84|10
1647996410000|2022-03-23 00:46:50|15146.1|15026.1|15147.43|15027.43|15147.43|15027.43|15146.1|15026.1|10
1647996420000|2022-03-23 00:47:00|15147.11|15027.11|15153.12|15033.12|15153.12|15033.12|15147.11|15027.11|10
1647996430000|2022-03-23 00:47:10|15153.3|15033.3|15155.25|15035.25|15155.32|15035.32|15153.3|15033.3|10
1647996440000|2022-03-23 00:47:20|15155.29|15035.29|15156.31|15036.31|15156.31|15036.31|15155.07|15035.07|10
1647996450000|2022-03-23 00:47:30|15156.98|15036.98|15158.42|15038.42|15158.5|15038.5|15156.74|15036.74|9
1647996460000|2022-03-23 00:47:40|15158.67|15038.67|15161.15|15041.15|15161.15|15041.15|15158.67|15038.67|9
1647996470000|2022-03-23 00:47:50|15160.8|15040.8|15161.22|15041.22|15161.22|15041.22|15160.29|15040.29|10
1647996480000|2022-03-23 00:48:00|15161.23|15041.23|15160.38|15040.38|15161.29|15041.29|15160.38|15040.38|10
1647996490000|2022-03-23 00:48:10|15160.47|15040.47|15160.94|15040.94|15160.94|15040.94|15159.88|15039.88|10
1647996500000|2022-03-23 00:48:20|15161.91|15041.91|15161.51|15041.51|15162.43|15042.43|15161.22|15041.22|8
1647996510000|2022-03-23 00:48:30|15161.27|15041.27|15163.62|15043.62|15163.62|15043.62|15161.27|15041.27|10
1647996520000|2022-03-23 00:48:40|15163.96|15043.96|15164.36|15044.36|15165.07|15045.07|15163.96|15043.96|8
1647996530000|2022-03-23 00:48:50|15163.98|15043.98|15165.4|15045.4|15165.4|15045.4|15163.98|15043.98|10
1647996540000|2022-03-23 00:49:00|15165.26|15045.26|15163.33|15043.33|15165.26|15045.26|15163.33|15043.33|10
1647996550000|2022-03-23 00:49:10|15163.38|15043.38|15162.73|15042.73|15163.73|15043.73|15162.73|15042.73|10
1647996560000|2022-03-23 00:49:20|15162.54|15042.54|15161.44|15041.44|15162.54|15042.54|15161.44|15041.44|9
1647996570000|2022-03-23 00:49:30|15161.83|15041.83|15162.48|15042.48|15162.51|15042.51|15161.59|15041.59|10
1647996580000|2022-03-23 00:49:40|15162.64|15042.64|15163.4|15043.4|15163.4|15043.4|15162.64|15042.64|9
1647996590000|2022-03-23 00:49:50|15163.48|15043.48|15163.91|15043.91|15163.94|15043.94|15163.48|15043.48|10
1647996600000|2022-03-23 00:50:00|15164.24|15044.24|15163.8|15043.8|15164.75|15044.75|15163.73|15043.73|9
1647996610000|2022-03-23 00:50:10|15163.83|15043.83|15163.04|15043.04|15164.54|15044.54|15163.04|15043.04|9
1647996620000|2022-03-23 00:50:20|15162.8|15042.8|15164.08|15044.08|15164.1|15044.1|15162.6|15042.6|10
1647996630000|2022-03-23 00:50:30|15164.3|15044.3|15162.66|15042.66|15164.3|15044.3|15162.66|15042.66|10
1647996640000|2022-03-23 00:50:40|15160.78|15040.78|15160.05|15040.05|15160.78|15040.78|15159.35|15039.35|10
1647996650000|2022-03-23 00:50:50|15160.14|15040.14|15159.37|15039.37|15160.14|15040.14|15158.97|15038.97|10
1647996660000|2022-03-23 00:51:00|15159.28|15039.28|15159.79|15039.79|15160.1|15040.1|15159.28|15039.28|10
1647996670000|2022-03-23 00:51:10|15159.61|15039.61|15159.22|15039.22|15160.39|15040.39|15159.14|15039.14|10
1647996680000|2022-03-23 00:51:20|15159.23|15039.23|15158.88|15038.88|15159.73|15039.73|15158.88|15038.88|10
1647996690000|2022-03-23 00:51:30|15159|15039|15158.39|15038.39|15159|15039|15158.39|15038.39|10
1647996700000|2022-03-23 00:51:40|15158.09|15038.09|15158.79|15038.79|15158.79|15038.79|15157.79|15037.79|10
1647996710000|2022-03-23 00:51:50|15158.23|15038.23|15158.69|15038.69|15159.57|15039.57|15158.23|15038.23|10
1647996720000|2022-03-23 00:52:00|15158.74|15038.74|15158.67|15038.67|15158.98|15038.98|15158.27|15038.27|9
1647996730000|2022-03-23 00:52:10|15158.75|15038.75|15157.95|15037.95|15159.05|15039.05|15157.92|15037.92|9
1647996740000|2022-03-23 00:52:20|15157.77|15037.77|15157.52|15037.52|15157.96|15037.96|15156.82|15036.82|10
1647996750000|2022-03-23 00:52:30|15157.5|15037.5|15157.07|15037.07|15158.21|15038.21|15157.07|15037.07|9
1647996760000|2022-03-23 00:52:40|15157.25|15037.25|15157.63|15037.63|15157.63|15037.63|15156.77|15036.77|10
1647996770000|2022-03-23 00:52:50|15157.69|15037.69|15159.21|15039.21|15159.21|15039.21|15157.69|15037.69|10
1647996780000|2022-03-23 00:53:00|15159.31|15039.31|15160.4|15040.4|15160.52|15040.52|15159.31|15039.31|10
1647996790000|2022-03-23 00:53:10|15160.48|15040.48|15161.52|15041.52|15161.52|15041.52|15160.48|15040.48|10
1647996800000|2022-03-23 00:53:20|15161.54|15041.54|15162.65|15042.65|15162.65|15042.65|15161.35|15041.35|8
1647996810000|2022-03-23 00:53:30|15162.54|15042.54|15163.71|15043.71|15163.71|15043.71|15162.54|15042.54|9
1647996820000|2022-03-23 00:53:40|15163.61|15043.61|15163.64|15043.64|15164.15|15044.15|15163.61|15043.61|8
1647996830000|2022-03-23 00:53:50|15163.47|15043.47|15166.43|15046.43|15166.43|15046.43|15163.47|15043.47|10
1647996840000|2022-03-23 00:54:00|15165.95|15045.95|15166.44|15046.44|15166.73|15046.73|15165.84|15045.84|9
1647996850000|2022-03-23 00:54:10|15166.66|15046.66|15167.1|15047.1|15167.35|15047.35|15166.42|15046.42|10
1647996860000|2022-03-23 00:54:20|15167.07|15047.07|15168.26|15048.26|15168.42|15048.42|15167.07|15047.07|9
1647996870000|2022-03-23 00:54:30|15168.38|15048.38|15168.19|15048.19|15168.41|15048.41|15167.85|15047.85|10
1647996880000|2022-03-23 00:54:40|15168.22|15048.22|15165.83|15045.83|15168.22|15048.22|15165.83|15045.83|9
1647996890000|2022-03-23 00:54:50|15165.27|15045.27|15161.95|15041.95|15165.27|15045.27|15161.29|15041.29|10
1647996900000|2022-03-23 00:55:00|15161.61|15041.61|15162.78|15042.78|15162.78|15042.78|15161.06|15041.06|10
1647996910000|2022-03-23 00:55:10|15162.65|15042.65|15160.47|15040.47|15162.65|15042.65|15160.47|15040.47|10
1647996920000|2022-03-23 00:55:20|15160.14|15040.14|15158.84|15038.84|15160.14|15040.14|15158.78|15038.78|10
1647996930000|2022-03-23 00:55:30|15158.34|15038.34|15152.9|15032.9|15158.34|15038.34|15152.9|15032.9|10
1647996940000|2022-03-23 00:55:40|15152.61|15032.61|15151.54|15031.54|15152.61|15032.61|15151.07|15031.07|10
1647996950000|2022-03-23 00:55:50|15151.59|15031.59|15152.08|15032.08|15152.08|15032.08|15151.55|15031.55|10
1647996960000|2022-03-23 00:56:00|15152.35|15032.35|15151.86|15031.86|15152.35|15032.35|15151.35|15031.35|10
1647996970000|2022-03-23 00:56:10|15151.92|15031.92|15152.82|15032.82|15152.89|15032.89|15151.92|15031.92|10
1647996980000|2022-03-23 00:56:20|15151.6|15031.6|15152.12|15032.12|15152.34|15032.34|15151.46|15031.46|10
1647996990000|2022-03-23 00:56:30|15152.22|15032.22|15152.72|15032.72|15153.12|15033.12|15152.22|15032.22|10
1647997000000|2022-03-23 00:56:40|15153.1|15033.1|15153.55|15033.55|15153.65|15033.65|15153.03|15033.03|8
1647997010000|2022-03-23 00:56:50|15153.46|15033.46|15152.18|15032.18|15153.46|15033.46|15151.65|15031.65|10
1647997020000|2022-03-23 00:57:00|15152.74|15032.74|15155.65|15035.65|15156|15036|15152.74|15032.74|10
1647997030000|2022-03-23 00:57:10|15155.66|15035.66|15156.13|15036.13|15156.21|15036.21|15155.53|15035.53|10
1647997040000|2022-03-23 00:57:20|15155.93|15035.93|15156.63|15036.63|15156.71|15036.71|15155.93|15035.93|9
1647997050000|2022-03-23 00:57:30|15156.75|15036.75|15156.11|15036.11|15156.8|15036.8|15156.11|15036.11|10
1647997060000|2022-03-23 00:57:40|15156.17|15036.17|15156.26|15036.26|15156.3|15036.3|15155.94|15035.94|10
1647997070000|2022-03-23 00:57:50|15157.5|15037.5|15158.16|15038.16|15158.24|15038.24|15157.45|15037.45|9
1647997080000|2022-03-23 00:58:00|15158.19|15038.19|15158.02|15038.02|15158.19|15038.19|15157.94|15037.94|9
1647997090000|2022-03-23 00:58:10|15158|15038|15155.51|15035.51|15158|15038|15155.51|15035.51|9
1647997100000|2022-03-23 00:58:20|15155.16|15035.16|15155.36|15035.36|15155.43|15035.43|15154.99|15034.99|9
1647997110000|2022-03-23 00:58:30|15155.51|15035.51|15156.55|15036.55|15156.55|15036.55|15155.51|15035.51|9
1647997120000|2022-03-23 00:58:40|15157.25|15037.25|15156.85|15036.85|15157.25|15037.25|15156.05|15036.05|9
1647997130000|2022-03-23 00:58:50|15156.92|15036.92|15156.48|15036.48|15156.92|15036.92|15156.04|15036.04|8
1647997140000|2022-03-23 00:59:00|15156.39|15036.39|15156.67|15036.67|15156.73|15036.73|15156.39|15036.39|10
1647997150000|2022-03-23 00:59:10|15156.68|15036.68|15156.58|15036.58|15156.68|15036.68|15156.08|15036.08|9
1647997160000|2022-03-23 00:59:20|15156.4|15036.4|15155.79|15035.79|15156.42|15036.42|15155.66|15035.66|9
1647997170000|2022-03-23 00:59:30|15155.7|15035.7|15155.8|15035.8|15155.81|15035.81|15155.63|15035.63|10
1647997180000|2022-03-23 00:59:40|15156.03|15036.03|15152.93|15032.93|15156.03|15036.03|15152.76|15032.76|10
1647997190000|2022-03-23 00:59:50|15153.13|15033.13|15154.11|15034.11|15154.11|15034.11|15153.09|15033.09|10
1647997200000|2022-03-23 01:00:00|15153.69|15033.69|15154.29|15034.29|15154.35|15034.35|15153.69|15033.69|10
1647997210000|2022-03-23 01:00:10|15154.07|15034.07|15152.69|15032.69|15154.07|15034.07|15152.48|15032.48|9
1647997220000|2022-03-23 01:00:20|15152.47|15032.47|15149.61|15029.61|15154.45|15034.45|15149.61|15029.61|10
1647997230000|2022-03-23 01:00:30|15148.69|15028.69|15137.88|15017.88|15148.69|15028.69|15137.64|15017.64|10
1647997240000|2022-03-23 01:00:40|15137.33|15017.33|15135.07|15015.07|15137.53|15017.53|15135.07|15015.07|10
1647997250000|2022-03-23 01:00:50|15135.01|15015.01|15135.08|15015.08|15135.9|15015.9|15134.81|15014.81|9
1647997260000|2022-03-23 01:01:00|15135.65|15015.65|15132.41|15012.41|15135.65|15015.65|15132.41|15012.41|10
1647997270000|2022-03-23 01:01:10|15132.1|15012.1|15131.54|15011.54|15132.1|15012.1|15131.26|15011.26|9
1647997280000|2022-03-23 01:01:20|15131.06|15011.06|15130|15010|15131.06|15011.06|15130|15010|9
1647997290000|2022-03-23 01:01:30|15127.55|15007.55|15123.53|15003.53|15127.55|15007.55|15123.53|15003.53|10
1647997300000|2022-03-23 01:01:40|15123.32|15003.32|15121.07|15001.07|15123.32|15003.32|15120.83|15000.83|10
1647997310000|2022-03-23 01:01:50|15121|15001|15118.84|14998.84|15121|15001|15118.84|14998.84|10
1647997320000|2022-03-23 01:02:00|15118.65|14998.65|15118.02|14998.02|15118.65|14998.65|15117.92|14997.92|9
1647997330000|2022-03-23 01:02:10|15117.94|14997.94|15119.37|14999.37|15119.37|14999.37|15117.77|14997.77|9
1647997340000|2022-03-23 01:02:20|15119.5|14999.5|15119.84|14999.84|15119.84|14999.84|15119.02|14999.02|10
1647997350000|2022-03-23 01:02:30|15120.23|15000.23|15121.05|15001.05|15121.12|15001.12|15120.08|15000.08|10
1647997360000|2022-03-23 01:02:40|15121.6|15001.6|15122.37|15002.37|15122.52|15002.52|15121.6|15001.6|10
1647997370000|2022-03-23 01:02:50|15122.4|15002.4|15122.94|15002.94|15122.94|15002.94|15122.4|15002.4|8
1647997380000|2022-03-23 01:03:00|15122.61|15002.61|15120.5|15000.5|15122.62|15002.62|15120.5|15000.5|10
1647997390000|2022-03-23 01:03:10|15120.7|15000.7|15112.21|14992.21|15120.77|15000.77|15112.21|14992.21|10
1647997400000|2022-03-23 01:03:20|15111.43|14991.43|15099.72|14979.72|15111.43|14991.43|15099.72|14979.72|10
1647997410000|2022-03-23 01:03:30|15099.78|14979.78|15093.6|14973.6|15099.9|14979.9|15093.6|14973.6|10
1647997420000|2022-03-23 01:03:40|15091.87|14971.87|15080.54|14960.54|15091.87|14971.87|15080.54|14960.54|10
1647997430000|2022-03-23 01:03:50|15080.44|14960.44|15079.86|14959.86|15080.44|14960.44|15079.13|14959.13|10
1647997440000|2022-03-23 01:04:00|15080.29|14960.29|15067.68|14947.68|15080.63|14960.63|15067.68|14947.68|10
1647997450000|2022-03-23 01:04:10|15066.18|14946.18|15057.61|14937.61|15066.18|14946.18|15057.61|14937.61|10
1647997460000|2022-03-23 01:04:20|15056.04|14936.04|15045.1|14925.1|15056.04|14936.04|15045.1|14925.1|10
1647997470000|2022-03-23 01:04:30|15042.33|14922.33|15029.21|14909.21|15042.33|14922.33|15029.21|14909.21|10
1647997480000|2022-03-23 01:04:40|15027.45|14907.45|15022.64|14902.64|15027.45|14907.45|15022.64|14902.64|10
1647997490000|2022-03-23 01:04:50|15021.02|14901.02|15004.54|14884.54|15021.02|14901.02|15004.31|14884.31|10
1647997500000|2022-03-23 01:05:00|15006.26|14886.26|15010.64|14890.64|15012.15|14892.15|15006.26|14886.26|10
1647997510000|2022-03-23 01:05:10|15010.57|14890.57|15004.99|14884.99|15010.57|14890.57|15004.99|14884.99|10
1647997520000|2022-03-23 01:05:20|15004.95|14884.95|14998.95|14878.95|15004.95|14884.95|14998.95|14878.95|10
1647997530000|2022-03-23 01:05:30|14998.99|14878.99|15001.08|14881.08|15001.08|14881.08|14998.81|14878.81|9
1647997540000|2022-03-23 01:05:40|15000.48|14880.48|14992.96|14872.96|15000.48|14880.48|14992.69|14872.69|10
1647997550000|2022-03-23 01:05:50|14992.02|14872.02|14986.92|14866.92|14992.21|14872.21|14986.92|14866.92|10
1647997560000|2022-03-23 01:06:00|14986.15|14866.15|14979.04|14859.04|14986.15|14866.15|14979.04|14859.04|10
1647997570000|2022-03-23 01:06:10|14978.6|14858.6|14977.27|14857.27|14981.87|14861.87|14977.27|14857.27|10
1647997580000|2022-03-23 01:06:20|14976.35|14856.35|14974.95|14854.95|14977.31|14857.31|14974.95|14854.95|10
1647997590000|2022-03-23 01:06:30|14974.81|14854.81|14989.24|14869.24|14989.24|14869.24|14974.77|14854.77|10
1647997600000|2022-03-23 01:06:40|14989.68|14869.68|15000.64|14880.64|15000.64|14880.64|14989.68|14869.68|10
1647997610000|2022-03-23 01:06:50|15000.57|14880.57|15008.42|14888.42|15008.42|14888.42|15000.57|14880.57|10
1647997620000|2022-03-23 01:07:00|15009.07|14889.07|15011.78|14891.78|15013.22|14893.22|15009.07|14889.07|10
1647997630000|2022-03-23 01:07:10|15011.89|14891.89|15019.1|14899.1|15019.1|14899.1|15011.89|14891.89|10
1647997640000|2022-03-23 01:07:20|15019.37|14899.37|15020.08|14900.08|15021.27|14901.27|15018.84|14898.84|10
1647997650000|2022-03-23 01:07:30|15019.97|14899.97|15018.66|14898.66|15019.97|14899.97|15018.62|14898.62|9
1647997660000|2022-03-23 01:07:40|15016.92|14896.92|15013.69|14893.69|15017.26|14897.26|15013.69|14893.69|9
1647997670000|2022-03-23 01:07:50|15012.44|14892.44|15009.15|14889.15|15012.44|14892.44|15009.15|14889.15|10
1647997680000|2022-03-23 01:08:00|15009.04|14889.04|15007.15|14887.15|15009.2|14889.2|15007.15|14887.15|10
1647997690000|2022-03-23 01:08:10|15006.87|14886.87|15005.82|14885.82|15006.87|14886.87|15005.56|14885.56|10
1647997700000|2022-03-23 01:08:20|15005.83|14885.83|14998.58|14878.58|15005.83|14885.83|14998.58|14878.58|10
1647997710000|2022-03-23 01:08:30|14998.27|14878.27|14994.65|14874.65|14998.27|14878.27|14994.65|14874.65|10
1647997720000|2022-03-23 01:08:40|14994.21|14874.21|14993.23|14873.23|14994.63|14874.63|14993.23|14873.23|10
1647997730000|2022-03-23 01:08:50|14992.99|14872.99|14991|14871|14992.99|14872.99|14990.73|14870.73|10
1647997740000|2022-03-23 01:09:00|14990.59|14870.59|14991.17|14871.17|14991.92|14871.92|14989.83|14869.83|10
1647997750000|2022-03-23 01:09:10|14991.14|14871.14|14988.64|14868.64|14991.16|14871.16|14988.64|14868.64|10
1647997760000|2022-03-23 01:09:20|14988.35|14868.35|14983.58|14863.58|14988.35|14868.35|14983.58|14863.58|10
1647997770000|2022-03-23 01:09:30|14983.54|14863.54|14983.67|14863.67|14983.79|14863.79|14983.39|14863.39|10
1647997780000|2022-03-23 01:09:40|14983.47|14863.47|14984.37|14864.37|14984.37|14864.37|14983.4|14863.4|9
1647997790000|2022-03-23 01:09:50|14984.32|14864.32|14985.37|14865.37|14985.59|14865.59|14984.32|14864.32|10
1647997800000|2022-03-23 01:10:00|14985.64|14865.64|14987.98|14867.98|14987.98|14867.98|14984.24|14864.24|10
1647997810000|2022-03-23 01:10:10|14990.55|14870.55|14994.7|14874.7|14994.7|14874.7|14990.55|14870.55|10
1647997820000|2022-03-23 01:10:20|14994.86|14874.86|14996.51|14876.51|14996.75|14876.75|14994.86|14874.86|10
1647997830000|2022-03-23 01:10:30|14997.26|14877.26|15001.68|14881.68|15001.68|14881.68|14997.26|14877.26|10
1647997840000|2022-03-23 01:10:40|15001.5|14881.5|15002.44|14882.44|15002.44|14882.44|15001.5|14881.5|10
1647997850000|2022-03-23 01:10:50|15002.62|14882.62|15003.37|14883.37|15003.37|14883.37|15002.62|14882.62|9
1647997860000|2022-03-23 01:11:00|15003.26|14883.26|15004.56|14884.56|15004.71|14884.71|15003.26|14883.26|10
1647997870000|2022-03-23 01:11:10|15005.8|14885.8|15006.23|14886.23|15006.6|14886.6|15005.8|14885.8|9
1647997880000|2022-03-23 01:11:20|15006.03|14886.03|15007.79|14887.79|15007.79|14887.79|15005.42|14885.42|10
1647997890000|2022-03-23 01:11:30|15007.69|14887.69|15009.04|14889.04|15009.04|14889.04|15007.69|14887.69|10
1647997900000|2022-03-23 01:11:40|15009.9|14889.9|15012.63|14892.63|15012.63|14892.63|15009.9|14889.9|10
1647997910000|2022-03-23 01:11:50|15013.35|14893.35|15015.96|14895.96|15016.39|14896.39|15013.35|14893.35|10
1647997920000|2022-03-23 01:12:00|15015.86|14895.86|15017.74|14897.74|15017.74|14897.74|15015.86|14895.86|10
1647997930000|2022-03-23 01:12:10|15017.87|14897.87|15021.09|14901.09|15021.09|14901.09|15017.87|14897.87|10
1647997940000|2022-03-23 01:12:20|15021.17|14901.17|15022.14|14902.14|15022.14|14902.14|15020.85|14900.85|10
1647997950000|2022-03-23 01:12:30|15022.5|14902.5|15025.37|14905.37|15025.73|14905.73|15022.5|14902.5|10
1647997960000|2022-03-23 01:12:40|15026.08|14906.08|15024.41|14904.41|15026.43|14906.43|15024.41|14904.41|10
1647997970000|2022-03-23 01:12:50|15024.58|14904.58|15026.55|14906.55|15026.55|14906.55|15024.46|14904.46|9
1647997980000|2022-03-23 01:13:00|15026.69|14906.69|15027.13|14907.13|15027.25|14907.25|15026.69|14906.69|9
1647997990000|2022-03-23 01:13:10|15027.01|14907.01|15028.78|14908.78|15028.78|14908.78|15027.01|14907.01|10
1647998000000|2022-03-23 01:13:20|15029.24|14909.24|15035.14|14915.14|15035.14|14915.14|15029.1|14909.1|10
1647998010000|2022-03-23 01:13:30|15038.71|14918.71|15041.37|14921.37|15041.37|14921.37|15038.71|14918.71|9
1647998020000|2022-03-23 01:13:40|15041.85|14921.85|15042.28|14922.28|15042.28|14922.28|15041.48|14921.48|10
1647998030000|2022-03-23 01:13:50|15042.61|14922.61|15044.53|14924.53|15044.53|14924.53|15042.61|14922.61|10
1647998040000|2022-03-23 01:14:00|15045.91|14925.91|15049.57|14929.57|15049.92|14929.92|15045.51|14925.51|10
1647998050000|2022-03-23 01:14:10|15049.33|14929.33|15053.9|14933.9|15053.96|14933.96|15049.33|14929.33|10
1647998060000|2022-03-23 01:14:20|15053.98|14933.98|15052|14932|15053.98|14933.98|15052|14932|10
1647998070000|2022-03-23 01:14:30|15051.01|14931.01|15051.02|14931.02|15051.87|14931.87|15050.68|14930.68|10
1647998080000|2022-03-23 01:14:40|15050.97|14930.97|15050.38|14930.38|15050.97|14930.97|15050.04|14930.04|10
1647998090000|2022-03-23 01:14:50|15049.82|14929.82|15049.21|14929.21|15049.82|14929.82|15049.18|14929.18|9
1647998100000|2022-03-23 01:15:00|15049.36|14929.36|15048.52|14928.52|15049.61|14929.61|15048.44|14928.44|10
1647998110000|2022-03-23 01:15:10|15050.14|14930.14|15051.72|14931.72|15051.72|14931.72|15050.06|14930.06|9
1647998120000|2022-03-23 01:15:20|15051.89|14931.89|15053.08|14933.08|15053.49|14933.49|15051.89|14931.89|10
1647998130000|2022-03-23 01:15:30|15053.06|14933.06|15053.83|14933.83|15054.52|14934.52|15053.06|14933.06|10
1647998140000|2022-03-23 01:15:40|15053.79|14933.79|15053.24|14933.24|15053.79|14933.79|15053.21|14933.21|10
1647998150000|2022-03-23 01:15:50|15053.08|14933.08|15051.4|14931.4|15053.15|14933.15|15051.25|14931.25|10
1647998160000|2022-03-23 01:16:00|15051.15|14931.15|15049.58|14929.58|15051.15|14931.15|15049.58|14929.58|9
1647998170000|2022-03-23 01:16:10|15049.56|14929.56|15047|14927|15049.56|14929.56|15045.94|14925.94|10
1647998180000|2022-03-23 01:16:20|15045.79|14925.79|15044.86|14924.86|15045.79|14925.79|15044.32|14924.32|9
1647998190000|2022-03-23 01:16:30|15044.95|14924.95|15043.81|14923.81|15044.95|14924.95|15043.58|14923.58|10
1647998200000|2022-03-23 01:16:40|15042.59|14922.59|15041.41|14921.41|15043.18|14923.18|15041.41|14921.41|10
1647998210000|2022-03-23 01:16:50|15041.63|14921.63|15040.56|14920.56|15041.63|14921.63|15039.73|14919.73|10
1647998220000|2022-03-23 01:17:00|15040.64|14920.64|15042.21|14922.21|15042.21|14922.21|15040.62|14920.62|10
1647998230000|2022-03-23 01:17:10|15042.06|14922.06|15041.77|14921.77|15042.36|14922.36|15041.75|14921.75|10
1647998240000|2022-03-23 01:17:20|15041.55|14921.55|15041.62|14921.62|15042.32|14922.32|15040.81|14920.81|10
1647998250000|2022-03-23 01:17:30|15042.35|14922.35|15043.69|14923.69|15043.69|14923.69|15042.35|14922.35|8
1647998260000|2022-03-23 01:17:40|15044.13|14924.13|15045.09|14925.09|15045.09|14925.09|15043.75|14923.75|10
1647998270000|2022-03-23 01:17:50|15045.27|14925.27|15046.91|14926.91|15046.91|14926.91|15045.27|14925.27|9
1647998280000|2022-03-23 01:18:00|15046.32|14926.32|15044.95|14924.95|15046.58|14926.58|15044.86|14924.86|10
1647998290000|2022-03-23 01:18:10|15044.72|14924.72|15044.92|14924.92|15045.23|14925.23|15044.35|14924.35|10
1647998300000|2022-03-23 01:18:20|15045.53|14925.53|15045.88|14925.88|15045.88|14925.88|15045.44|14925.44|8
1647998310000|2022-03-23 01:18:30|15046.56|14926.56|15048.14|14928.14|15048.14|14928.14|15046.51|14926.51|10
1647998320000|2022-03-23 01:18:40|15047.88|14927.88|15048.11|14928.11|15048.11|14928.11|15047.31|14927.31|10
1647998330000|2022-03-23 01:18:50|15048.38|14928.38|15050.74|14930.74|15050.74|14930.74|15048.38|14928.38|10
1647998340000|2022-03-23 01:19:00|15050.79|14930.79|15052.46|14932.46|15052.46|14932.46|15050.79|14930.79|10
1647998350000|2022-03-23 01:19:10|15052.75|14932.75|15053.96|14933.96|15053.97|14933.97|15052.65|14932.65|10
1647998360000|2022-03-23 01:19:20|15054.18|14934.18|15054.82|14934.82|15055.26|14935.26|15054.18|14934.18|10
1647998370000|2022-03-23 01:19:30|15054.31|14934.31|15054.79|14934.79|15055.3|14935.3|15054.31|14934.31|10
1647998380000|2022-03-23 01:19:40|15054.43|14934.43|15054.33|14934.33|15054.56|14934.56|15054.08|14934.08|10
1647998390000|2022-03-23 01:19:50|15054.34|14934.34|15056.27|14936.27|15056.27|14936.27|15054.34|14934.34|10
1647998400000|2022-03-23 01:20:00|15056.32|14936.32|15056.59|14936.59|15056.94|14936.94|15056.22|14936.22|10
1647998410000|2022-03-23 01:20:10|15057.43|14937.43|15061.53|14941.53|15061.53|14941.53|15057.43|14937.43|10
1647998420000|2022-03-23 01:20:20|15061.82|14941.82|15061.99|14941.99|15062.63|14942.63|15061.82|14941.82|9
1647998430000|2022-03-23 01:20:30|15061.76|14941.76|15060.48|14940.48|15061.77|14941.77|15060.1|14940.1|10
1647998440000|2022-03-23 01:20:40|15060.25|14940.25|15059.34|14939.34|15060.25|14940.25|15059.34|14939.34|10
1647998450000|2022-03-23 01:20:50|15059.4|14939.4|15058.64|14938.64|15059.41|14939.41|15058.53|14938.53|9
1647998460000|2022-03-23 01:21:00|15058.48|14938.48|15055.53|14935.53|15058.48|14938.48|15055.53|14935.53|10
1647998470000|2022-03-23 01:21:10|15055.15|14935.15|15052.72|14932.72|15055.15|14935.15|15052.72|14932.72|10
1647998480000|2022-03-23 01:21:20|15052.42|14932.42|15051.38|14931.38|15052.42|14932.42|15050.37|14930.37|10
1647998490000|2022-03-23 01:21:30|15050.72|14930.72|15049.21|14929.21|15050.72|14930.72|15049.21|14929.21|10
1647998500000|2022-03-23 01:21:40|15049.14|14929.14|15049.44|14929.44|15049.8|14929.8|15049.14|14929.14|10
1647998510000|2022-03-23 01:21:50|15049.43|14929.43|15050.31|14930.31|15050.31|14930.31|15049.41|14929.41|10
1647998520000|2022-03-23 01:22:00|15050.45|14930.45|15051.12|14931.12|15051.21|14931.21|15050.38|14930.38|10
1647998530000|2022-03-23 01:22:10|15051.05|14931.05|15050.49|14930.49|15051.45|14931.45|15050.49|14930.49|10
1647998540000|2022-03-23 01:22:20|15050.33|14930.33|15049.33|14929.33|15050.33|14930.33|15049.33|14929.33|10
1647998550000|2022-03-23 01:22:30|15048.03|14928.03|15046.59|14926.59|15048.06|14928.06|15046.59|14926.59|10
1647998560000|2022-03-23 01:22:40|15046.7|14926.7|15045.02|14925.02|15046.89|14926.89|15045.02|14925.02|10
1647998570000|2022-03-23 01:22:50|15044.96|14924.96|15043.97|14923.97|15044.96|14924.96|15043.97|14923.97|10
1647998580000|2022-03-23 01:23:00|15043.83|14923.83|15042.43|14922.43|15043.83|14923.83|15042.43|14922.43|10
1647998590000|2022-03-23 01:23:10|15042.28|14922.28|15037.7|14917.7|15042.28|14922.28|15037.33|14917.33|10
1647998600000|2022-03-23 01:23:20|15038|14918|15038.36|14918.36|15038.36|14918.36|15037.66|14917.66|10
1647998610000|2022-03-23 01:23:30|15038.29|14918.29|15036.69|14916.69|15038.29|14918.29|15036.62|14916.62|10
1647998620000|2022-03-23 01:23:40|15036.78|14916.78|15036.35|14916.35|15036.78|14916.78|15036.34|14916.34|10
1647998630000|2022-03-23 01:23:50|15036.15|14916.15|15036.06|14916.06|15036.4|14916.4|15035.89|14915.89|9
1647998640000|2022-03-23 01:24:00|15035.76|14915.76|15032.31|14912.31|15035.76|14915.76|15032.31|14912.31|10
1647998650000|2022-03-23 01:24:10|15032.94|14912.94|15031.15|14911.15|15032.94|14912.94|15031.15|14911.15|10
1647998660000|2022-03-23 01:24:20|15030.85|14910.85|15031.25|14911.25|15032.39|14912.39|15030.38|14910.38|9
1647998670000|2022-03-23 01:24:30|15031.01|14911.01|15030.32|14910.32|15031.01|14911.01|15030.24|14910.24|10
1647998680000|2022-03-23 01:24:40|15030.3|14910.3|15030.3|14910.3|15030.79|14910.79|15030.03|14910.03|10
1647998690000|2022-03-23 01:24:50|15030.16|14910.16|15031.71|14911.71|15032.36|14912.36|15030.16|14910.16|10
1647998700000|2022-03-23 01:25:00|15031.49|14911.49|15031.34|14911.34|15031.68|14911.68|15031.34|14911.34|8
1647998710000|2022-03-23 01:25:10|15031.38|14911.38|15030.77|14910.77|15031.4|14911.4|15030.63|14910.63|10
1647998720000|2022-03-23 01:25:20|15030.64|14910.64|15028.73|14908.73|15030.64|14910.64|15028.73|14908.73|9
1647998730000|2022-03-23 01:25:30|15028.37|14908.37|15028.02|14908.02|15028.37|14908.37|15027.68|14907.68|10
1647998740000|2022-03-23 01:25:40|15027.78|14907.78|15027.68|14907.68|15028.04|14908.04|15027.59|14907.59|7
1647998750000|2022-03-23 01:25:50|15027.88|14907.88|15028.48|14908.48|15028.48|14908.48|15027.75|14907.75|9
1647998760000|2022-03-23 01:26:00|15028.46|14908.46|15029.5|14909.5|15029.5|14909.5|15028.46|14908.46|9
1647998770000|2022-03-23 01:26:10|15029.4|14909.4|15030.7|14910.7|15030.7|14910.7|15029.39|14909.39|10
1647998780000|2022-03-23 01:26:20|15031.46|14911.46|15031.71|14911.71|15031.76|14911.76|15031.46|14911.46|9
1647998790000|2022-03-23 01:26:30|15031.64|14911.64|15031.66|14911.66|15031.66|14911.66|15030.95|14910.95|10
1647998800000|2022-03-23 01:26:40|15031.53|14911.53|15032|14912|15032.01|14912.01|15031.48|14911.48|10
1647998810000|2022-03-23 01:26:50|15032.06|14912.06|15031.91|14911.91|15032.13|14912.13|15031.76|14911.76|9
1647998820000|2022-03-23 01:27:00|15031.81|14911.81|15032.8|14912.8|15032.8|14912.8|15031.81|14911.81|9
1647998830000|2022-03-23 01:27:10|15032.68|14912.68|15032.47|14912.47|15032.76|14912.76|15032.47|14912.47|9
1647998840000|2022-03-23 01:27:20|15032.38|14912.38|15031.87|14911.87|15032.38|14912.38|15031.5|14911.5|10
1647998850000|2022-03-23 01:27:30|15031.94|14911.94|15032.35|14912.35|15032.97|14912.97|15031.85|14911.85|10
1647998860000|2022-03-23 01:27:40|15032.33|14912.33|15031.58|14911.58|15032.39|14912.39|15031.58|14911.58|10
1647998870000|2022-03-23 01:27:50|15031.56|14911.56|15030.89|14910.89|15031.97|14911.97|15030.89|14910.89|10
1647998880000|2022-03-23 01:28:00|15030.47|14910.47|15028.81|14908.81|15030.47|14910.47|15028.81|14908.81|10
1647998890000|2022-03-23 01:28:10|15028.78|14908.78|15027.43|14907.43|15028.78|14908.78|15027.22|14907.22|10
1647998900000|2022-03-23 01:28:20|15027.34|14907.34|15026.64|14906.64|15027.34|14907.34|15026.33|14906.33|9
1647998910000|2022-03-23 01:28:30|15026.89|14906.89|15026.16|14906.16|15026.89|14906.89|15025.67|14905.67|10
1647998920000|2022-03-23 01:28:40|15025.78|14905.78|15026.42|14906.42|15026.75|14906.75|15025.78|14905.78|9
1647998930000|2022-03-23 01:28:50|15026.51|14906.51|15028.42|14908.42|15028.42|14908.42|15026.39|14906.39|9
1647998940000|2022-03-23 01:29:00|15028.43|14908.43|15028.98|14908.98|15028.98|14908.98|15028.23|14908.23|10
1647998950000|2022-03-23 01:29:10|15029.03|14909.03|15028.74|14908.74|15029.21|14909.21|15028.74|14908.74|9
1647998960000|2022-03-23 01:29:20|15028.15|14908.15|15028.82|14908.82|15028.82|14908.82|15027.25|14907.25|10
1647998970000|2022-03-23 01:29:30|15029.2|14909.2|15030.4|14910.4|15030.4|14910.4|15029.2|14909.2|10
1647998980000|2022-03-23 01:29:40|15030.89|14910.89|15032.84|14912.84|15032.84|14912.84|15030.89|14910.89|9
1647998990000|2022-03-23 01:29:50|15032.89|14912.89|15034.25|14914.25|15034.25|14914.25|15032.89|14912.89|9
1647999000000|2022-03-23 01:30:00|15034.49|14914.49|15034.91|14914.91|15035.18|14915.18|15034.24|14914.24|10
1647999010000|2022-03-23 01:30:10|15035.16|14915.16|15037.18|14917.18|15037.18|14917.18|15035.16|14915.16|9
1647999020000|2022-03-23 01:30:20|15036.75|14916.75|15035.97|14915.97|15037.63|14917.63|15035.8|14915.8|10
1647999030000|2022-03-23 01:30:30|15036.04|14916.04|15037.1|14917.1|15037.1|14917.1|15035.94|14915.94|10
1647999040000|2022-03-23 01:30:40|15036.79|14916.79|15035.32|14915.32|15036.79|14916.79|15035.32|14915.32|10
1647999050000|2022-03-23 01:30:50|15035.34|14915.34|15033.69|14913.69|15035.34|14915.34|15033.63|14913.63|9
1647999060000|2022-03-23 01:31:00|15033.57|14913.57|15033.33|14913.33|15033.81|14913.81|15032.99|14912.99|8
1647999070000|2022-03-23 01:31:10|15033.31|14913.31|15033.85|14913.85|15034.17|14914.17|15033.2|14913.2|10
1647999080000|2022-03-23 01:31:20|15033.71|14913.71|15033.35|14913.35|15033.95|14913.95|15033.21|14913.21|9
1647999090000|2022-03-23 01:31:30|15033.34|14913.34|15032.3|14912.3|15033.34|14913.34|15032.16|14912.16|9
1647999100000|2022-03-23 01:31:40|15032.69|14912.69|15032.36|14912.36|15032.73|14912.73|15032.22|14912.22|10
1647999110000|2022-03-23 01:31:50|15032.39|14912.39|15031|14911|15032.39|14912.39|15031|14911|10
1647999120000|2022-03-23 01:32:00|15030.7|14910.7|15030.08|14910.08|15030.7|14910.7|15030.08|14910.08|10
1647999130000|2022-03-23 01:32:10|15029.78|14909.78|15029.31|14909.31|15030.03|14910.03|15029.12|14909.12|10
1647999140000|2022-03-23 01:32:20|15029.25|14909.25|15029.6|14909.6|15029.93|14909.93|15028.95|14908.95|10
1647999150000|2022-03-23 01:32:30|15029.39|14909.39|15029.75|14909.75|15029.75|14909.75|15029.3|14909.3|6
1647999160000|2022-03-23 01:32:40|15029.67|14909.67|15026.76|14906.76|15029.67|14909.67|15026.76|14906.76|10
1647999170000|2022-03-23 01:32:50|15026.1|14906.1|15026.18|14906.18|15026.43|14906.43|15026.04|14906.04|10
1647999180000|2022-03-23 01:33:00|15026.96|14906.96|15027.86|14907.86|15028.27|14908.27|15026.96|14906.96|10
1647999190000|2022-03-23 01:33:10|15027.84|14907.84|15027.19|14907.19|15027.84|14907.84|15027.09|14907.09|10
1647999200000|2022-03-23 01:33:20|15027.25|14907.25|15028.39|14908.39|15028.39|14908.39|15027.25|14907.25|10
1647999210000|2022-03-23 01:33:30|15028.41|14908.41|15029.02|14909.02|15029.1|14909.1|15028.06|14908.06|10
1647999220000|2022-03-23 01:33:40|15029.14|14909.14|15028.39|14908.39|15029.18|14909.18|15028.38|14908.38|10
1647999230000|2022-03-23 01:33:50|15028.53|14908.53|15029.07|14909.07|15029.07|14909.07|15028.47|14908.47|9
1647999240000|2022-03-23 01:34:00|15030.15|14910.15|15030.78|14910.78|15030.78|14910.78|15029.97|14909.97|10
1647999250000|2022-03-23 01:34:10|15030.63|14910.63|15031.92|14911.92|15032.01|14912.01|15030.63|14910.63|10
1647999260000|2022-03-23 01:34:20|15031.93|14911.93|15032.68|14912.68|15032.68|14912.68|15031.89|14911.89|10
1647999270000|2022-03-23 01:34:30|15033.76|14913.76|15033.05|14913.05|15033.76|14913.76|15033.05|14913.05|10
1647999280000|2022-03-23 01:34:40|15033.4|14913.4|15034.61|14914.61|15034.61|14914.61|15033.4|14913.4|9
1647999290000|2022-03-23 01:34:50|15034.55|14914.55|15035.91|14915.91|15035.91|14915.91|15034.55|14914.55|9
1647999300000|2022-03-23 01:35:00|15036.68|14916.68|15038.89|14918.89|15038.89|14918.89|15036.68|14916.68|9
1647999310000|2022-03-23 01:35:10|15039.11|14919.11|15040.54|14920.54|15040.54|14920.54|15039.11|14919.11|10
1647999320000|2022-03-23 01:35:20|15040.67|14920.67|15042.1|14922.1|15042.43|14922.43|15040.67|14920.67|10
1647999330000|2022-03-23 01:35:30|15041.75|14921.75|15043.08|14923.08|15043.12|14923.12|15041.75|14921.75|10
1647999340000|2022-03-23 01:35:40|15043.32|14923.32|15043.49|14923.49|15043.79|14923.79|15043.17|14923.17|10
1647999350000|2022-03-23 01:35:50|15043.38|14923.38|15043.25|14923.25|15043.5|14923.5|15043.25|14923.25|10
1647999360000|2022-03-23 01:36:00|15043.47|14923.47|15045.19|14925.19|15045.19|14925.19|15043.21|14923.21|10
1647999370000|2022-03-23 01:36:10|15045.17|14925.17|15043.95|14923.95|15045.17|14925.17|15043.82|14923.82|10
1647999380000|2022-03-23 01:36:20|15043.93|14923.93|15044.18|14924.18|15044.18|14924.18|15043.54|14923.54|9
1647999390000|2022-03-23 01:36:30|15044.27|14924.27|15046.07|14926.07|15046.07|14926.07|15044.27|14924.27|10
1647999400000|2022-03-23 01:36:40|15045.68|14925.68|15046.49|14926.49|15046.49|14926.49|15045.68|14925.68|10
1647999410000|2022-03-23 01:36:50|15046.35|14926.35|15045.85|14925.85|15046.42|14926.42|15045.85|14925.85|9
1647999420000|2022-03-23 01:37:00|15046.15|14926.15|15047.54|14927.54|15047.62|14927.62|15046.15|14926.15|10
1647999430000|2022-03-23 01:37:10|15047.55|14927.55|15048.04|14928.04|15048.16|14928.16|15047.43|14927.43|8
1647999440000|2022-03-23 01:37:20|15048.39|14928.39|15048.79|14928.79|15048.97|14928.97|15048.22|14928.22|9
1647999450000|2022-03-23 01:37:30|15048.58|14928.58|15047.88|14927.88|15048.73|14928.73|15047.88|14927.88|10
1647999460000|2022-03-23 01:37:40|15047.99|14927.99|15049.01|14929.01|15049.02|14929.02|15047.99|14927.99|10
1647999470000|2022-03-23 01:37:50|15048.96|14928.96|15049.7|14929.7|15049.7|14929.7|15048.96|14928.96|8
1647999480000|2022-03-23 01:38:00|15049.61|14929.61|15050.44|14930.44|15050.44|14930.44|15049.61|14929.61|9
1647999490000|2022-03-23 01:38:10|15050.58|14930.58|15051.42|14931.42|15051.42|14931.42|15050.14|14930.14|10
1647999500000|2022-03-23 01:38:20|15051.52|14931.52|15051.19|14931.19|15051.62|14931.62|15051.05|14931.05|10
1647999510000|2022-03-23 01:38:30|15051.22|14931.22|15051.21|14931.21|15051.22|14931.22|15051.04|14931.04|9
1647999520000|2022-03-23 01:38:40|15051.06|14931.06|15051.55|14931.55|15051.55|14931.55|15050.69|14930.69|9
1647999530000|2022-03-23 01:38:50|15051.7|14931.7|15051.57|14931.57|15051.72|14931.72|15051.42|14931.42|10
1647999540000|2022-03-23 01:39:00|15051.62|14931.62|15052.45|14932.45|15052.45|14932.45|15051.56|14931.56|10
1647999550000|2022-03-23 01:39:10|15052.49|14932.49|15053.31|14933.31|15053.31|14933.31|15052.49|14932.49|9
1647999560000|2022-03-23 01:39:20|15053.2|14933.2|15049.62|14929.62|15053.2|14933.2|15049.62|14929.62|10
1647999570000|2022-03-23 01:39:30|15049.69|14929.69|15050|14930|15050.26|14930.26|15049.48|14929.48|10
1647999580000|2022-03-23 01:39:40|15049.99|14929.99|15050.15|14930.15|15050.39|14930.39|15049.86|14929.86|9
1647999590000|2022-03-23 01:39:50|15050.12|14930.12|15051.01|14931.01|15051.01|14931.01|15050.12|14930.12|9
1647999600000|2022-03-23 01:40:00|15050.97|14930.97|15051.64|14931.64|15052.15|14932.15|15050.97|14930.97|10
1647999610000|2022-03-23 01:40:10|15051.75|14931.75|15053.61|14933.61|15053.61|14933.61|15051.56|14931.56|8
1647999620000|2022-03-23 01:40:20|15053.86|14933.86|15058.07|14938.07|15058.09|14938.09|15053.86|14933.86|7
1647999630000|2022-03-23 01:40:30|15058.03|14938.03|15057.96|14937.96|15058.62|14938.62|15057.79|14937.79|10
1647999640000|2022-03-23 01:40:40|15056.96|14936.96|15056.16|14936.16|15056.96|14936.96|15056.1|14936.1|10
1647999650000|2022-03-23 01:40:50|15056.04|14936.04|15056.69|14936.69|15056.69|14936.69|15056.04|14936.04|10
1647999660000|2022-03-23 01:41:00|15056.64|14936.64|15056.8|14936.8|15056.94|14936.94|15056.64|14936.64|8
1647999670000|2022-03-23 01:41:10|15056.74|14936.74|15057.52|14937.52|15057.6|14937.6|15056.56|14936.56|9
1647999680000|2022-03-23 01:41:20|15057.38|14937.38|15059.29|14939.29|15059.38|14939.38|15057.38|14937.38|10
1647999690000|2022-03-23 01:41:30|15059.62|14939.62|15060.12|14940.12|15060.31|14940.31|15059.62|14939.62|10
1647999700000|2022-03-23 01:41:40|15060.07|14940.07|15059.87|14939.87|15060.07|14940.07|15059.66|14939.66|9
1647999710000|2022-03-23 01:41:50|15059.94|14939.94|15060.94|14940.94|15060.94|14940.94|15059.94|14939.94|7
1647999720000|2022-03-23 01:42:00|15060.54|14940.54|15061.59|14941.59|15062.12|14942.12|15060.53|14940.53|10
1647999730000|2022-03-23 01:42:10|15061.69|14941.69|15062.03|14942.03|15062.03|14942.03|15061.39|14941.39|10
1647999740000|2022-03-23 01:42:20|15061.95|14941.95|15065.9|14945.9|15065.94|14945.94|15061.72|14941.72|10
1647999750000|2022-03-23 01:42:30|15065.62|14945.62|15066.41|14946.41|15066.41|14946.41|15065.62|14945.62|9
1647999760000|2022-03-23 01:42:40|15066.49|14946.49|15069.19|14949.19|15069.25|14949.25|15066.49|14946.49|9
1647999770000|2022-03-23 01:42:50|15069.44|14949.44|15070.16|14950.16|15070.53|14950.53|15069.29|14949.29|10
1647999780000|2022-03-23 01:43:00|15070.43|14950.43|15071.48|14951.48|15071.48|14951.48|15070.43|14950.43|10
1647999790000|2022-03-23 01:43:10|15071.71|14951.71|15069.96|14949.96|15071.71|14951.71|15069.96|14949.96|10
1647999800000|2022-03-23 01:43:20|15070.15|14950.15|15069.55|14949.55|15070.15|14950.15|15069.32|14949.32|10
1647999810000|2022-03-23 01:43:30|15069.8|14949.8|15068.29|14948.29|15069.95|14949.95|15068.29|14948.29|10
1647999820000|2022-03-23 01:43:40|15068.51|14948.51|15069.69|14949.69|15069.69|14949.69|15068.51|14948.51|9
1647999830000|2022-03-23 01:43:50|15069.81|14949.81|15069.6|14949.6|15069.81|14949.81|15069.23|14949.23|10
1647999840000|2022-03-23 01:44:00|15067.03|14947.03|15066.13|14946.13|15067.3|14947.3|15066.08|14946.08|10
1647999850000|2022-03-23 01:44:10|15065.83|14945.83|15066.17|14946.17|15066.17|14946.17|15065.79|14945.79|8
1647999860000|2022-03-23 01:44:20|15066.23|14946.23|15067.6|14947.6|15067.6|14947.6|15066.2|14946.2|8
1647999870000|2022-03-23 01:44:30|15067.57|14947.57|15067.39|14947.39|15067.6|14947.6|15067.14|14947.14|10
1647999880000|2022-03-23 01:44:40|15067.61|14947.61|15069.82|14949.82|15069.82|14949.82|15067.61|14947.61|9
1647999890000|2022-03-23 01:44:50|15069.74|14949.74|15070.38|14950.38|15070.59|14950.59|15069.61|14949.61|10
1647999900000|2022-03-23 01:45:00|15070.5|14950.5|15071.79|14951.79|15071.96|14951.96|15070.16|14950.16|10
1647999910000|2022-03-23 01:45:10|15071.92|14951.92|15072.7|14952.7|15072.78|14952.78|15071.69|14951.69|10
1647999920000|2022-03-23 01:45:20|15072.36|14952.36|15068.39|14948.39|15072.36|14952.36|15068.38|14948.38|10
1647999930000|2022-03-23 01:45:30|15068.96|14948.96|15068.79|14948.79|15069.37|14949.37|15068.7|14948.7|9
1647999940000|2022-03-23 01:45:40|15069.02|14949.02|15069.93|14949.93|15069.98|14949.98|15069.02|14949.02|10
1647999950000|2022-03-23 01:45:50|15069.87|14949.87|15069.58|14949.58|15070.38|14950.38|15069.58|14949.58|9
1647999960000|2022-03-23 01:46:00|15069.92|14949.92|15069.65|14949.65|15070.01|14950.01|15069.41|14949.41|10
1647999970000|2022-03-23 01:46:10|15069.41|14949.41|15068.14|14948.14|15069.41|14949.41|15068.13|14948.13|10
1647999980000|2022-03-23 01:46:20|15068.13|14948.13|15068|14948|15068.45|14948.45|15067.97|14947.97|9
1647999990000|2022-03-23 01:46:30|15068.21|14948.21|15066.8|14946.8|15068.21|14948.21|15066.72|14946.72|7
1648000000000|2022-03-23 01:46:40|15066.95|14946.95|15068.62|14948.62|15068.62|14948.62|15066.95|14946.95|10
1648000010000|2022-03-23 01:46:50|15068.69|14948.69|15067.37|14947.37|15068.69|14948.69|15067.31|14947.31|8
1648000020000|2022-03-23 01:47:00|15067.58|14947.58|15066.98|14946.98|15067.58|14947.58|15066.98|14946.98|9
1648000030000|2022-03-23 01:47:10|15067.33|14947.33|15069.99|14949.99|15070.24|14950.24|15067.26|14947.26|6
1648000040000|2022-03-23 01:47:20|15070.62|14950.62|15072.08|14952.08|15072.19|14952.19|15070.6|14950.6|10
1648000050000|2022-03-23 01:47:30|15072.42|14952.42|15072.85|14952.85|15072.85|14952.85|15072.42|14952.42|10
1648000060000|2022-03-23 01:47:40|15075.07|14955.07|15074.78|14954.78|15075.14|14955.14|15074.62|14954.62|10
1648000070000|2022-03-23 01:47:50|15074.72|14954.72|15075|14955|15075.18|14955.18|15074.67|14954.67|10
1648000080000|2022-03-23 01:48:00|15075.21|14955.21|15075.3|14955.3|15075.67|14955.67|15075.21|14955.21|9
1648000090000|2022-03-23 01:48:10|15075.41|14955.41|15077.56|14957.56|15077.56|14957.56|15075.36|14955.36|10
1648000100000|2022-03-23 01:48:20|15077.62|14957.62|15077.91|14957.91|15078.31|14958.31|15077.62|14957.62|10
1648000110000|2022-03-23 01:48:30|15078.21|14958.21|15078.67|14958.67|15078.67|14958.67|15077.93|14957.93|8
1648000120000|2022-03-23 01:48:40|15078.88|14958.88|15080.25|14960.25|15080.44|14960.44|15078.88|14958.88|10
1648000130000|2022-03-23 01:48:50|15080.48|14960.48|15081.09|14961.09|15081.09|14961.09|15080.33|14960.33|10
1648000140000|2022-03-23 01:49:00|15080.83|14960.83|15080.77|14960.77|15081.03|14961.03|15080.65|14960.65|9
1648000150000|2022-03-23 01:49:10|15081.52|14961.52|15080.72|14960.72|15081.84|14961.84|15080.72|14960.72|10
1648000160000|2022-03-23 01:49:20|15080.55|14960.55|15080.33|14960.33|15080.87|14960.87|15080.28|14960.28|8
1648000170000|2022-03-23 01:49:30|15080.01|14960.01|15079.06|14959.06|15080.01|14960.01|15078.85|14958.85|10
1648000180000|2022-03-23 01:49:40|15079.14|14959.14|15078.24|14958.24|15079.2|14959.2|15078.05|14958.05|10
1648000190000|2022-03-23 01:49:50|15078.23|14958.23|15078.53|14958.53|15078.53|14958.53|15078.16|14958.16|10
1648000200000|2022-03-23 01:50:00|15078.44|14958.44|15080.76|14960.76|15080.76|14960.76|15077.89|14957.89|10
1648000210000|2022-03-23 01:50:10|15080.52|14960.52|15079.72|14959.72|15080.57|14960.57|15079.72|14959.72|9
1648000220000|2022-03-23 01:50:20|15079.57|14959.57|15078.41|14958.41|15079.66|14959.66|15078.41|14958.41|9
1648000230000|2022-03-23 01:50:30|15077.88|14957.88|15078.55|14958.55|15078.55|14958.55|15077.88|14957.88|8
1648000240000|2022-03-23 01:50:40|15078.59|14958.59|15080.79|14960.79|15080.79|14960.79|15078.48|14958.48|8
1648000250000|2022-03-23 01:50:50|15081.15|14961.15|15082.73|14962.73|15082.73|14962.73|15081.15|14961.15|8
1648000260000|2022-03-23 01:51:00|15082.45|14962.45|15081.98|14961.98|15082.45|14962.45|15081.98|14961.98|7
1648000270000|2022-03-23 01:51:10|15081.87|14961.87|15084.51|14964.51|15084.51|14964.51|15081.87|14961.87|9
1648000280000|2022-03-23 01:51:20|15085.18|14965.18|15087.96|14967.96|15087.96|14967.96|15085.16|14965.16|9
1648000290000|2022-03-23 01:51:30|15087.94|14967.94|15087.64|14967.64|15087.94|14967.94|15087.49|14967.49|10
1648000300000|2022-03-23 01:51:40|15087.81|14967.81|15088.28|14968.28|15088.28|14968.28|15087.66|14967.66|7
1648000310000|2022-03-23 01:51:50|15088.1|14968.1|15089.08|14969.08|15089.08|14969.08|15088.1|14968.1|10
1648000320000|2022-03-23 01:52:00|15088.98|14968.98|15089.27|14969.27|15089.27|14969.27|15088.85|14968.85|9
1648000330000|2022-03-23 01:52:10|15089.62|14969.62|15089.83|14969.83|15089.83|14969.83|15089.26|14969.26|10
1648000340000|2022-03-23 01:52:20|15089.46|14969.46|15088.95|14968.95|15089.56|14969.56|15087.85|14967.85|10
1648000350000|2022-03-23 01:52:30|15088.99|14968.99|15089.5|14969.5|15089.96|14969.96|15088.99|14968.99|10
1648000360000|2022-03-23 01:52:40|15089.65|14969.65|15089.6|14969.6|15089.79|14969.79|15089.58|14969.58|7
1648000370000|2022-03-23 01:52:50|15089.63|14969.63|15089.85|14969.85|15089.9|14969.9|15089.35|14969.35|9
1648000380000|2022-03-23 01:53:00|15090.36|14970.36|15089.49|14969.49|15090.92|14970.92|15089.48|14969.48|10
1648000390000|2022-03-23 01:53:10|15089.44|14969.44|15089.69|14969.69|15089.76|14969.76|15089.28|14969.28|8
1648000400000|2022-03-23 01:53:20|15089.82|14969.82|15089.8|14969.8|15089.82|14969.82|15088.04|14968.04|9
1648000410000|2022-03-23 01:53:30|15089.68|14969.68|15091.98|14971.98|15091.98|14971.98|15089.68|14969.68|9
1648000420000|2022-03-23 01:53:40|15092.15|14972.15|15094.44|14974.44|15094.44|14974.44|15092.15|14972.15|10
1648000430000|2022-03-23 01:53:50|15094.59|14974.59|15095.19|14975.19|15095.23|14975.23|15094.44|14974.44|10
1648000440000|2022-03-23 01:54:00|15095.82|14975.82|15096.13|14976.13|15096.18|14976.18|15095.82|14975.82|8
1648000450000|2022-03-23 01:54:10|15096.64|14976.64|15096.41|14976.41|15096.64|14976.64|15096.12|14976.12|10
1648000460000|2022-03-23 01:54:20|15096.45|14976.45|15096.17|14976.17|15096.65|14976.65|15096.17|14976.17|10
1648000470000|2022-03-23 01:54:30|15096.49|14976.49|15096.23|14976.23|15096.51|14976.51|15096.08|14976.08|10
1648000480000|2022-03-23 01:54:40|15096.24|14976.24|15096.88|14976.88|15097.02|14977.02|15096.17|14976.17|8
1648000490000|2022-03-23 01:54:50|15096.9|14976.9|15097.85|14977.85|15097.85|14977.85|15096.89|14976.89|8
1648000500000|2022-03-23 01:55:00|15098.03|14978.03|15098.35|14978.35|15098.64|14978.64|15098.03|14978.03|9
1648000510000|2022-03-23 01:55:10|15098.44|14978.44|15099.01|14979.01|15099.06|14979.06|15098.44|14978.44|8
1648000520000|2022-03-23 01:55:20|15098.75|14978.75|15100.29|14980.29|15100.29|14980.29|15098.75|14978.75|9
1648000530000|2022-03-23 01:55:30|15099.96|14979.96|15102.89|14982.89|15102.89|14982.89|15099.96|14979.96|9
1648000540000|2022-03-23 01:55:40|15102.87|14982.87|15103.44|14983.44|15103.64|14983.64|15102.87|14982.87|10
1648000550000|2022-03-23 01:55:50|15103.18|14983.18|15102.13|14982.13|15103.18|14983.18|15102.11|14982.11|10
1648000560000|2022-03-23 01:56:00|15102.16|14982.16|15101.52|14981.52|15102.16|14982.16|15100.07|14980.07|10
1648000570000|2022-03-23 01:56:10|15102.04|14982.04|15102.29|14982.29|15102.29|14982.29|15101.64|14981.64|9
1648000580000|2022-03-23 01:56:20|15101.96|14981.96|15101.45|14981.45|15102.52|14982.52|15101.31|14981.31|10
1648000590000|2022-03-23 01:56:30|15101.44|14981.44|15102.49|14982.49|15102.49|14982.49|15101.35|14981.35|9
1648000600000|2022-03-23 01:56:40|15102.54|14982.54|15102.89|14982.89|15102.91|14982.91|15102.54|14982.54|9
1648000610000|2022-03-23 01:56:50|15102.86|14982.86|15104.76|14984.76|15104.76|14984.76|15102.86|14982.86|10
1648000620000|2022-03-23 01:57:00|15104.73|14984.73|15103.18|14983.18|15104.73|14984.73|15103.18|14983.18|10
1648000630000|2022-03-23 01:57:10|15103.27|14983.27|15103.19|14983.19|15103.5|14983.5|15103.07|14983.07|10
1648000640000|2022-03-23 01:57:20|15103.37|14983.37|15105.03|14985.03|15105.09|14985.09|15103.29|14983.29|10
1648000650000|2022-03-23 01:57:30|15105.59|14985.59|15106.25|14986.25|15106.27|14986.27|15105.35|14985.35|10
1648000660000|2022-03-23 01:57:40|15106.07|14986.07|15106.91|14986.91|15107.26|14987.26|15106|14986|10
1648000670000|2022-03-23 01:57:50|15106.88|14986.88|15105.51|14985.51|15107.21|14987.21|15105.41|14985.41|10
1648000680000|2022-03-23 01:58:00|15105.62|14985.62|15105.58|14985.58|15105.73|14985.73|15105.28|14985.28|10
1648000690000|2022-03-23 01:58:10|15105.6|14985.6|15106.6|14986.6|15106.6|14986.6|15105.6|14985.6|10
1648000700000|2022-03-23 01:58:20|15106.63|14986.63|15107.84|14987.84|15107.84|14987.84|15106.47|14986.47|9
1648000710000|2022-03-23 01:58:30|15108.8|14988.8|15117.64|14997.64|15118.95|14998.95|15108.8|14988.8|10
1648000720000|2022-03-23 01:58:40|15117.59|14997.59|15115.56|14995.56|15117.59|14997.59|15115.56|14995.56|10
1648000730000|2022-03-23 01:58:50|15115.67|14995.67|15118.35|14998.35|15118.94|14998.94|15115.67|14995.67|10
1648000740000|2022-03-23 01:59:00|15118.21|14998.21|15118.16|14998.16|15118.21|14998.21|15117.69|14997.69|9
1648000750000|2022-03-23 01:59:10|15117.79|14997.79|15116.39|14996.39|15118.72|14998.72|15116.39|14996.39|10
1648000760000|2022-03-23 01:59:20|15116.37|14996.37|15115.22|14995.22|15116.37|14996.37|15115.18|14995.18|9
1648000770000|2022-03-23 01:59:30|15115.18|14995.18|15116.11|14996.11|15116.11|14996.11|15115.18|14995.18|10
1648000780000|2022-03-23 01:59:40|15115.98|14995.98|15115.71|14995.71|15115.98|14995.98|15115.53|14995.53|10
1648000790000|2022-03-23 01:59:50|15115.77|14995.77|15117.93|14997.93|15117.93|14997.93|15115.77|14995.77|9
1648000800000|2022-03-23 02:00:00|15118.36|14998.36|15121.01|15001.01|15121.01|15001.01|15118.36|14998.36|10
1648000810000|2022-03-23 02:00:10|15120.66|15000.66|15119.14|14999.14|15120.66|15000.66|15119.14|14999.14|10
1648000820000|2022-03-23 02:00:20|15118.96|14998.96|15119.17|14999.17|15119.23|14999.23|15118.35|14998.35|10
1648000830000|2022-03-23 02:00:30|15118.32|14998.32|15117.83|14997.83|15118.57|14998.57|15117.8|14997.8|10
1648000840000|2022-03-23 02:00:40|15117.81|14997.81|15118.53|14998.53|15118.58|14998.58|15117.81|14997.81|8
1648000850000|2022-03-23 02:00:50|15118.67|14998.67|15119.07|14999.07|15119.07|14999.07|15118.47|14998.47|10
1648000860000|2022-03-23 02:01:00|15119.02|14999.02|15119.53|14999.53|15119.53|14999.53|15118.92|14998.92|10
1648000870000|2022-03-23 02:01:10|15119.3|14999.3|15120.01|15000.01|15120.07|15000.07|15119.3|14999.3|8
1648000880000|2022-03-23 02:01:20|15119.63|14999.63|15120.56|15000.56|15120.79|15000.79|15119.63|14999.63|9
1648000890000|2022-03-23 02:01:30|15120.62|15000.62|15120.74|15000.74|15120.98|15000.98|15120.62|15000.62|10
1648000900000|2022-03-23 02:01:40|15120.86|15000.86|15119.44|14999.44|15120.91|15000.91|15119.44|14999.44|10
1648000910000|2022-03-23 02:01:50|15119.46|14999.46|15117.08|14997.08|15119.56|14999.56|15116.77|14996.77|10
1648000920000|2022-03-23 02:02:00|15116.92|14996.92|15116.3|14996.3|15117.06|14997.06|15116.22|14996.22|9
1648000930000|2022-03-23 02:02:10|15116.24|14996.24|15115.23|14995.23|15116.29|14996.29|15115.23|14995.23|9
1648000940000|2022-03-23 02:02:20|15115.28|14995.28|15113.61|14993.61|15115.28|14995.28|15113.61|14993.61|10
1648000950000|2022-03-23 02:02:30|15113.71|14993.71|15110.72|14990.72|15113.71|14993.71|15110.72|14990.72|9
1648000960000|2022-03-23 02:02:40|15110.57|14990.57|15109.52|14989.52|15110.76|14990.76|15109.41|14989.41|10
1648000970000|2022-03-23 02:02:50|15109.33|14989.33|15108.99|14988.99|15110.03|14990.03|15108.94|14988.94|10
1648000980000|2022-03-23 02:03:00|15108.94|14988.94|15103.86|14983.86|15108.94|14988.94|15103.86|14983.86|10
1648000990000|2022-03-23 02:03:10|15103.53|14983.53|15099.59|14979.59|15103.53|14983.53|15099.56|14979.56|10
1648001000000|2022-03-23 02:03:20|15100.11|14980.11|15100.69|14980.69|15101.07|14981.07|15100.11|14980.11|9
1648001010000|2022-03-23 02:03:30|15100.74|14980.74|15100.03|14980.03|15101.03|14981.03|15099.86|14979.86|6
1648001020000|2022-03-23 02:03:40|15099.62|14979.62|15097.52|14977.52|15099.75|14979.75|15097.31|14977.31|10
1648001030000|2022-03-23 02:03:50|15097.38|14977.38|15096.23|14976.23|15097.38|14977.38|15095.89|14975.89|10
1648001040000|2022-03-23 02:04:00|15096.19|14976.19|15096.53|14976.53|15096.88|14976.88|15096.19|14976.19|10
1648001050000|2022-03-23 02:04:10|15096.65|14976.65|15098.15|14978.15|15098.15|14978.15|15096.65|14976.65|10
1648001060000|2022-03-23 02:04:20|15098.26|14978.26|15099.33|14979.33|15099.33|14979.33|15097.76|14977.76|9
1648001070000|2022-03-23 02:04:30|15099.4|14979.4|15100.52|14980.52|15100.52|14980.52|15099.14|14979.14|10
1648001080000|2022-03-23 02:04:40|15100.54|14980.54|15101.51|14981.51|15101.51|14981.51|15100.51|14980.51|9
1648001090000|2022-03-23 02:04:50|15101.49|14981.49|15102.93|14982.93|15102.93|14982.93|15101.3|14981.3|7
1648001100000|2022-03-23 02:05:00|15103.77|14983.77|15102.58|14982.58|15103.85|14983.85|15102.58|14982.58|10
1648001110000|2022-03-23 02:05:10|15102.57|14982.57|15101.98|14981.98|15102.57|14982.57|15101.84|14981.84|10
1648001120000|2022-03-23 02:05:20|15101.91|14981.91|15102.06|14982.06|15102.49|14982.49|15100.8|14980.8|10
1648001130000|2022-03-23 02:05:30|15102.13|14982.13|15100.38|14980.38|15102.13|14982.13|15100.34|14980.34|10
1648001140000|2022-03-23 02:05:40|15100.12|14980.12|15099.95|14979.95|15100.42|14980.42|15099.95|14979.95|10
1648001150000|2022-03-23 02:05:50|15099.86|14979.86|15100.12|14980.12|15100.12|14980.12|15099.63|14979.63|10
1648001160000|2022-03-23 02:06:00|15099.63|14979.63|15099.73|14979.73|15100.14|14980.14|15099.24|14979.24|10
1648001170000|2022-03-23 02:06:10|15099.88|14979.88|15102.09|14982.09|15102.09|14982.09|15099.88|14979.88|9
1648001180000|2022-03-23 02:06:20|15101.86|14981.86|15101.07|14981.07|15101.86|14981.86|15101.07|14981.07|9
1648001190000|2022-03-23 02:06:30|15100.95|14980.95|15100.14|14980.14|15101.79|14981.79|15100.14|14980.14|10
1648001200000|2022-03-23 02:06:40|15099.86|14979.86|15099.52|14979.52|15100.32|14980.32|15099.52|14979.52|9
1648001210000|2022-03-23 02:06:50|15099.64|14979.64|15099.58|14979.58|15099.67|14979.67|15099.2|14979.2|8
1648001220000|2022-03-23 02:07:00|15099.6|14979.6|15100.42|14980.42|15100.42|14980.42|15099.55|14979.55|10
1648001230000|2022-03-23 02:07:10|15100.52|14980.52|15101.34|14981.34|15101.41|14981.41|15100.52|14980.52|10
1648001240000|2022-03-23 02:07:20|15101.44|14981.44|15102.25|14982.25|15102.25|14982.25|15100.84|14980.84|10
1648001250000|2022-03-23 02:07:30|15102.66|14982.66|15102.14|14982.14|15102.69|14982.69|15102.14|14982.14|8
1648001260000|2022-03-23 02:07:40|15101.56|14981.56|15100.81|14980.81|15101.56|14981.56|15100.53|14980.53|10
1648001270000|2022-03-23 02:07:50|15100.78|14980.78|15102|14982|15102|14982|15100.47|14980.47|10
1648001280000|2022-03-23 02:08:00|15100.69|14980.69|15101.12|14981.12|15101.12|14981.12|15100.63|14980.63|10
1648001290000|2022-03-23 02:08:10|15101.36|14981.36|15102.24|14982.24|15102.31|14982.31|15101.36|14981.36|10
1648001300000|2022-03-23 02:08:20|15102.42|14982.42|15102.27|14982.27|15103.06|14983.06|15102.21|14982.21|10
1648001310000|2022-03-23 02:08:30|15102.18|14982.18|15101.06|14981.06|15102.38|14982.38|15100.79|14980.79|7
1648001320000|2022-03-23 02:08:40|15101.04|14981.04|15100.99|14980.99|15101.16|14981.16|15100.91|14980.91|10
1648001330000|2022-03-23 02:08:50|15100.8|14980.8|15100.83|14980.83|15100.83|14980.83|15100.68|14980.68|6
1648001340000|2022-03-23 02:09:00|15100.82|14980.82|15102.14|14982.14|15102.41|14982.41|15100.82|14980.82|10
1648001350000|2022-03-23 02:09:10|15102.22|14982.22|15102.29|14982.29|15102.29|14982.29|15101.86|14981.86|9
1648001360000|2022-03-23 02:09:20|15102.69|14982.69|15102.62|14982.62|15102.86|14982.86|15102.62|14982.62|10
1648001370000|2022-03-23 02:09:30|15102.74|14982.74|15103.19|14983.19|15103.19|14983.19|15102.63|14982.63|9
1648001380000|2022-03-23 02:09:40|15103.53|14983.53|15105.29|14985.29|15105.29|14985.29|15103.53|14983.53|9
1648001390000|2022-03-23 02:09:50|15105.26|14985.26|15105.08|14985.08|15105.68|14985.68|15104.67|14984.67|10
1648001400000|2022-03-23 02:10:00|15105.02|14985.02|15105.1|14985.1|15105.5|14985.5|15105.02|14985.02|9
1648001410000|2022-03-23 02:10:10|15105.41|14985.41|15105.49|14985.49|15105.58|14985.58|15105.4|14985.4|6
1648001420000|2022-03-23 02:10:20|15104.3|14984.3|15104.18|14984.18|15104.61|14984.61|15104.18|14984.18|10
1648001430000|2022-03-23 02:10:30|15104.03|14984.03|15104.43|14984.43|15104.43|14984.43|15104.03|14984.03|10
1648001440000|2022-03-23 02:10:40|15104.85|14984.85|15108.1|14988.1|15108.1|14988.1|15104.85|14984.85|9
1648001450000|2022-03-23 02:10:50|15107.35|14987.35|15107.38|14987.38|15107.43|14987.43|15107.27|14987.27|10
1648001460000|2022-03-23 02:11:00|15107.35|14987.35|15107.62|14987.62|15107.98|14987.98|15107.35|14987.35|10
1648001470000|2022-03-23 02:11:10|15107.76|14987.76|15107.73|14987.73|15107.87|14987.87|15107.62|14987.62|10
1648001480000|2022-03-23 02:11:20|15107.76|14987.76|15109.23|14989.23|15109.58|14989.58|15107.76|14987.76|9
1648001490000|2022-03-23 02:11:30|15109.35|14989.35|15109.26|14989.26|15109.5|14989.5|15109.26|14989.26|9
1648001500000|2022-03-23 02:11:40|15109.18|14989.18|15109.51|14989.51|15109.67|14989.67|15109.03|14989.03|10
1648001510000|2022-03-23 02:11:50|15109.5|14989.5|15111.23|14991.23|15111.23|14991.23|15109.5|14989.5|10
1648001520000|2022-03-23 02:12:00|15111.47|14991.47|15111.59|14991.59|15111.63|14991.63|15111.32|14991.32|9
1648001530000|2022-03-23 02:12:10|15111.67|14991.67|15111.91|14991.91|15111.91|14991.91|15111.56|14991.56|10
1648001540000|2022-03-23 02:12:20|15112.03|14992.03|15115.81|14995.81|15115.81|14995.81|15112.03|14992.03|10
1648001550000|2022-03-23 02:12:30|15117.1|14997.1|15117.84|14997.84|15117.84|14997.84|15116.97|14996.97|10
1648001560000|2022-03-23 02:12:40|15117.91|14997.91|15119.26|14999.26|15119.26|14999.26|15117.91|14997.91|10
1648001570000|2022-03-23 02:12:50|15118.96|14998.96|15119.81|14999.81|15119.85|14999.85|15118.96|14998.96|10
1648001580000|2022-03-23 02:13:00|15119.78|14999.78|15120.89|15000.89|15120.9|15000.9|15119.78|14999.78|10
1648001590000|2022-03-23 02:13:10|15121.8|15001.8|15122.91|15002.91|15123.54|15003.54|15121.8|15001.8|10
1648001600000|2022-03-23 02:13:20|15122.97|15002.97|15121.7|15001.7|15123.26|15003.26|15121.7|15001.7|10
1648001610000|2022-03-23 02:13:30|15121.67|15001.67|15121.21|15001.21|15121.75|15001.75|15121.21|15001.21|9
1648001620000|2022-03-23 02:13:40|15121.09|15001.09|15120.24|15000.24|15121.68|15001.68|15120.24|15000.24|9
1648001630000|2022-03-23 02:13:50|15120.28|15000.28|15119.73|14999.73|15120.28|15000.28|15119.73|14999.73|9
1648001640000|2022-03-23 02:14:00|15119.08|14999.08|15118.19|14998.19|15119.21|14999.21|15118.19|14998.19|10
1648001650000|2022-03-23 02:14:10|15118.73|14998.73|15119.13|14999.13|15119.13|14999.13|15118.33|14998.33|9
1648001660000|2022-03-23 02:14:20|15119.05|14999.05|15118.57|14998.57|15119.19|14999.19|15118.36|14998.36|10
1648001670000|2022-03-23 02:14:30|15118.65|14998.65|15120.15|15000.15|15120.38|15000.38|15118.51|14998.51|9
1648001680000|2022-03-23 02:14:40|15120.01|15000.01|15120.57|15000.57|15120.79|15000.79|15120.01|15000.01|10
1648001690000|2022-03-23 02:14:50|15120.47|15000.47|15120.39|15000.39|15120.58|15000.58|15120.32|15000.32|7
1648001700000|2022-03-23 02:15:00|15120.42|15000.42|15120.97|15000.97|15120.97|15000.97|15120.23|15000.23|9
1648001710000|2022-03-23 02:15:10|15121.07|15001.07|15122.85|15002.85|15122.85|15002.85|15121.07|15001.07|10
1648001720000|2022-03-23 02:15:20|15123.09|15003.09|15124.41|15004.41|15124.41|15004.41|15122.95|15002.95|10
1648001730000|2022-03-23 02:15:30|15125.13|15005.13|15126.43|15006.43|15127.08|15007.08|15125.13|15005.13|10
1648001740000|2022-03-23 02:15:40|15126.41|15006.41|15127.42|15007.42|15127.62|15007.62|15126.39|15006.39|9
1648001750000|2022-03-23 02:15:50|15127.26|15007.26|15129.81|15009.81|15129.81|15009.81|15127.05|15007.05|10
1648001760000|2022-03-23 02:16:00|15129.75|15009.75|15130.3|15010.3|15130.3|15010.3|15129.33|15009.33|10
1648001770000|2022-03-23 02:16:10|15130.01|15010.01|15131.58|15011.58|15132.08|15012.08|15130.01|15010.01|9
1648001780000|2022-03-23 02:16:20|15131.76|15011.76|15132.19|15012.19|15132.19|15012.19|15131.6|15011.6|9
1648001790000|2022-03-23 02:16:30|15132.45|15012.45|15133.08|15013.08|15133.08|15013.08|15132.38|15012.38|10
1648001800000|2022-03-23 02:16:40|15132.59|15012.59|15132.71|15012.71|15132.87|15012.87|15132.5|15012.5|10
1648001810000|2022-03-23 02:16:50|15133.12|15013.12|15133.52|15013.52|15133.59|15013.59|15133.12|15013.12|8
1648001820000|2022-03-23 02:17:00|15133.73|15013.73|15133.15|15013.15|15133.81|15013.81|15133.02|15013.02|9
1648001830000|2022-03-23 02:17:10|15133.33|15013.33|15133.74|15013.74|15133.76|15013.76|15133.08|15013.08|9
1648001840000|2022-03-23 02:17:20|15133.58|15013.58|15135.79|15015.79|15135.85|15015.85|15133.58|15013.58|10
1648001850000|2022-03-23 02:17:30|15136.06|15016.06|15136.62|15016.62|15136.67|15016.67|15136.06|15016.06|10
1648001860000|2022-03-23 02:17:40|15136.61|15016.61|15138.47|15018.47|15138.47|15018.47|15136.58|15016.58|10
1648001870000|2022-03-23 02:17:50|15138.26|15018.26|15138.42|15018.42|15138.98|15018.98|15138.18|15018.18|9
1648001880000|2022-03-23 02:18:00|15138.77|15018.77|15138.92|15018.92|15139.35|15019.35|15138.53|15018.53|8
1648001890000|2022-03-23 02:18:10|15139.05|15019.05|15139.1|15019.1|15139.45|15019.45|15139.05|15019.05|10
1648001900000|2022-03-23 02:18:20|15138.63|15018.63|15138.02|15018.02|15138.63|15018.63|15137.89|15017.89|9
1648001910000|2022-03-23 02:18:30|15138.45|15018.45|15138.62|15018.62|15138.62|15018.62|15138.29|15018.29|8
1648001920000|2022-03-23 02:18:40|15139.2|15019.2|15139.88|15019.88|15139.88|15019.88|15139.2|15019.2|8
1648001930000|2022-03-23 02:18:50|15140.5|15020.5|15140.72|15020.72|15141.14|15021.14|15140.5|15020.5|9
1648001940000|2022-03-23 02:19:00|15140.88|15020.88|15141.42|15021.42|15141.48|15021.48|15140.88|15020.88|8
1648001950000|2022-03-23 02:19:10|15140.61|15020.61|15140.47|15020.47|15140.93|15020.93|15140.3|15020.3|10
1648001960000|2022-03-23 02:19:20|15140.42|15020.42|15140.81|15020.81|15140.81|15020.81|15140.22|15020.22|10
1648001970000|2022-03-23 02:19:30|15140.68|15020.68|15141.08|15021.08|15141.7|15021.7|15140.68|15020.68|9
1648001980000|2022-03-23 02:19:40|15141.6|15021.6|15142.08|15022.08|15142.91|15022.91|15141.58|15021.58|10
1648001990000|2022-03-23 02:19:50|15142.14|15022.14|15142.71|15022.71|15142.71|15022.71|15141.17|15021.17|10
1648002000000|2022-03-23 02:20:00|15142.72|15022.72|15143.94|15023.94|15144.26|15024.26|15142.57|15022.57|10
1648002010000|2022-03-23 02:20:10|15144.09|15024.09|15149.69|15029.69|15149.69|15029.69|15141.3|15021.3|10
1648002020000|2022-03-23 02:20:20|15149.93|15029.93|15157.04|15037.04|15157.04|15037.04|15149.93|15029.93|8
1648002030000|2022-03-23 02:20:30|15158.02|15038.02|15167.25|15047.25|15167.25|15047.25|15158.02|15038.02|10
1648002040000|2022-03-23 02:20:40|15169.22|15049.22|15173.33|15053.33|15173.33|15053.33|15168.51|15048.51|10
1648002050000|2022-03-23 02:20:50|15173.41|15053.41|15174.06|15054.06|15174.46|15054.46|15173.41|15053.41|10
1648002060000|2022-03-23 02:21:00|15173.99|15053.99|15175.84|15055.84|15175.84|15055.84|15173.88|15053.88|9
1648002070000|2022-03-23 02:21:10|15176.71|15056.71|15177.97|15057.97|15178.37|15058.37|15176.41|15056.41|9
1648002080000|2022-03-23 02:21:20|15178.07|15058.07|15177.04|15057.04|15178.17|15058.17|15176.48|15056.48|10
1648002090000|2022-03-23 02:21:30|15176.89|15056.89|15178.78|15058.78|15178.78|15058.78|15176.89|15056.89|9
1648002100000|2022-03-23 02:21:40|15178.08|15058.08|15179.06|15059.06|15179.06|15059.06|15178.08|15058.08|8
1648002110000|2022-03-23 02:21:50|15178.98|15058.98|15180.71|15060.71|15180.71|15060.71|15178.98|15058.98|9
1648002120000|2022-03-23 02:22:00|15180.58|15060.58|15179.44|15059.44|15180.58|15060.58|15179.44|15059.44|10
1648002130000|2022-03-23 02:22:10|15179.24|15059.24|15180.71|15060.71|15180.71|15060.71|15179.24|15059.24|10
1648002140000|2022-03-23 02:22:20|15180.68|15060.68|15184.25|15064.25|15184.25|15064.25|15180.68|15060.68|10
1648002150000|2022-03-23 02:22:30|15183.8|15063.8|15182.53|15062.53|15183.8|15063.8|15182.1|15062.1|10
1648002160000|2022-03-23 02:22:40|15182.93|15062.93|15179.7|15059.7|15183.24|15063.24|15179.7|15059.7|10
1648002170000|2022-03-23 02:22:50|15179.82|15059.82|15179.23|15059.23|15179.82|15059.82|15178.78|15058.78|10
1648002180000|2022-03-23 02:23:00|15179.19|15059.19|15179.62|15059.62|15179.62|15059.62|15179.19|15059.19|9
1648002190000|2022-03-23 02:23:10|15180.12|15060.12|15182.75|15062.75|15182.75|15062.75|15180.12|15060.12|10
1648002200000|2022-03-23 02:23:20|15182.92|15062.92|15187.07|15067.07|15187.07|15067.07|15182.92|15062.92|10
1648002210000|2022-03-23 02:23:30|15187.21|15067.21|15190.81|15070.81|15190.93|15070.93|15187.21|15067.21|10
1648002220000|2022-03-23 02:23:40|15190.98|15070.98|15190.98|15070.98|15191.04|15071.04|15190.75|15070.75|10
1648002230000|2022-03-23 02:23:50|15190.95|15070.95|15191.58|15071.58|15191.58|15071.58|15190.42|15070.42|10
1648002240000|2022-03-23 02:24:00|15191.74|15071.74|15194.06|15074.06|15194.06|15074.06|15191.73|15071.73|10
1648002250000|2022-03-23 02:24:10|15193.71|15073.71|15197.39|15077.39|15197.39|15077.39|15193.54|15073.54|10
1648002260000|2022-03-23 02:24:20|15197.43|15077.43|15196.88|15076.88|15197.43|15077.43|15196.83|15076.83|7
1648002270000|2022-03-23 02:24:30|15196.39|15076.39|15203.03|15083.03|15203.03|15083.03|15196.39|15076.39|10
1648002280000|2022-03-23 02:24:40|15203.5|15083.5|15207.57|15087.57|15207.57|15087.57|15203.5|15083.5|10
1648002290000|2022-03-23 02:24:50|15207.67|15087.67|15205.43|15085.43|15207.93|15087.93|15205.43|15085.43|10
1648002300000|2022-03-23 02:25:00|15205.6|15085.6|15207|15087|15207.12|15087.12|15205.55|15085.55|10
1648002310000|2022-03-23 02:25:10|15207.05|15087.05|15207.48|15087.48|15207.48|15087.48|15205.81|15085.81|10
1648002320000|2022-03-23 02:25:20|15207.49|15087.49|15206.28|15086.28|15207.49|15087.49|15206.28|15086.28|10
1648002330000|2022-03-23 02:25:30|15205.81|15085.81|15203.24|15083.24|15205.81|15085.81|15203.24|15083.24|9
1648002340000|2022-03-23 02:25:40|15202.91|15082.91|15203.28|15083.28|15203.28|15083.28|15202.91|15082.91|10
1648002350000|2022-03-23 02:25:50|15203.48|15083.48|15201.7|15081.7|15203.48|15083.48|15201.7|15081.7|10
1648002360000|2022-03-23 02:26:00|15201.62|15081.62|15202.32|15082.32|15202.32|15082.32|15201.38|15081.38|10
1648002370000|2022-03-23 02:26:10|15202.29|15082.29|15202.37|15082.37|15202.68|15082.68|15202.29|15082.29|9
1648002380000|2022-03-23 02:26:20|15202.71|15082.71|15203.4|15083.4|15203.51|15083.51|15202.71|15082.71|8
1648002390000|2022-03-23 02:26:30|15203.72|15083.72|15203.6|15083.6|15204.08|15084.08|15203.27|15083.27|9
1648002400000|2022-03-23 02:26:40|15203.21|15083.21|15205.42|15085.42|15205.57|15085.57|15203.21|15083.21|10
1648002410000|2022-03-23 02:26:50|15205.37|15085.37|15205.76|15085.76|15205.86|15085.86|15205.19|15085.19|9
1648002420000|2022-03-23 02:27:00|15205.53|15085.53|15206.47|15086.47|15206.47|15086.47|15205.5|15085.5|9
1648002430000|2022-03-23 02:27:10|15206.5|15086.5|15209.01|15089.01|15209.01|15089.01|15206.5|15086.5|10
1648002440000|2022-03-23 02:27:20|15208.9|15088.9|15209.9|15089.9|15209.95|15089.95|15208.9|15088.9|10
1648002450000|2022-03-23 02:27:30|15211.46|15091.46|15211.56|15091.56|15211.56|15091.56|15211.23|15091.23|9
1648002460000|2022-03-23 02:27:40|15211.55|15091.55|15212.54|15092.54|15212.54|15092.54|15211.55|15091.55|7
1648002470000|2022-03-23 02:27:50|15212.7|15092.7|15213.66|15093.66|15213.66|15093.66|15212.7|15092.7|10
1648002480000|2022-03-23 02:28:00|15213.43|15093.43|15215.32|15095.32|15215.32|15095.32|15213.37|15093.37|10
1648002490000|2022-03-23 02:28:10|15215.6|15095.6|15214.98|15094.98|15215.6|15095.6|15214.95|15094.95|10
1648002500000|2022-03-23 02:28:20|15215.18|15095.18|15217.43|15097.43|15217.63|15097.63|15215.18|15095.18|10
1648002510000|2022-03-23 02:28:30|15217.46|15097.46|15219.14|15099.14|15219.14|15099.14|15217.46|15097.46|10
1648002520000|2022-03-23 02:28:40|15219.36|15099.36|15219.79|15099.79|15220.23|15100.23|15219.32|15099.32|10
1648002530000|2022-03-23 02:28:50|15219.74|15099.74|15220.19|15100.19|15220.19|15100.19|15219.49|15099.49|9
1648002540000|2022-03-23 02:29:00|15220.18|15100.18|15221.63|15101.63|15221.63|15101.63|15220.18|15100.18|10
1648002550000|2022-03-23 02:29:10|15222.07|15102.07|15221.9|15101.9|15223.84|15103.84|15221.79|15101.79|10
1648002560000|2022-03-23 02:29:20|15222|15102|15221.63|15101.63|15222|15102|15221.22|15101.22|9
1648002570000|2022-03-23 02:29:30|15221.45|15101.45|15223.61|15103.61|15223.61|15103.61|15221.45|15101.45|10
1648002580000|2022-03-23 02:29:40|15223.73|15103.73|15223.92|15103.92|15224.17|15104.17|15222.86|15102.86|8
1648002590000|2022-03-23 02:29:50|15224.14|15104.14|15225.13|15105.13|15225.13|15105.13|15224.11|15104.11|10
1648002600000|2022-03-23 02:30:00|15225.65|15105.65|15227.6|15107.6|15227.65|15107.65|15225.65|15105.65|10
1648002610000|2022-03-23 02:30:10|15227.67|15107.67|15226.66|15106.66|15227.82|15107.82|15226.63|15106.63|9
1648002620000|2022-03-23 02:30:20|15226.4|15106.4|15226.78|15106.78|15226.82|15106.82|15226.4|15106.4|8
1648002630000|2022-03-23 02:30:30|15225.84|15105.84|15220.56|15100.56|15225.84|15105.84|15220.56|15100.56|10
1648002640000|2022-03-23 02:30:40|15220.2|15100.2|15218.67|15098.67|15220.2|15100.2|15218.6|15098.6|10
1648002650000|2022-03-23 02:30:50|15218.65|15098.65|15218.92|15098.92|15218.92|15098.92|15218.2|15098.2|10
1648002660000|2022-03-23 02:31:00|15218.93|15098.93|15218.16|15098.16|15218.93|15098.93|15217.79|15097.79|10
1648002670000|2022-03-23 02:31:10|15217.74|15097.74|15216.97|15096.97|15217.74|15097.74|15216.97|15096.97|10
1648002680000|2022-03-23 02:31:20|15217.02|15097.02|15217.4|15097.4|15217.4|15097.4|15216.84|15096.84|10
1648002690000|2022-03-23 02:31:30|15217.53|15097.53|15218.32|15098.32|15218.62|15098.62|15217.53|15097.53|10
1648002700000|2022-03-23 02:31:40|15218.42|15098.42|15217.1|15097.1|15218.42|15098.42|15217.07|15097.07|10
1648002710000|2022-03-23 02:31:50|15217.16|15097.16|15219.79|15099.79|15219.79|15099.79|15217.13|15097.13|10
1648002720000|2022-03-23 02:32:00|15219.66|15099.66|15221.69|15101.69|15221.89|15101.89|15219.66|15099.66|10
1648002730000|2022-03-23 02:32:10|15221.9|15101.9|15221.82|15101.82|15222.17|15102.17|15221.82|15101.82|10
1648002740000|2022-03-23 02:32:20|15221.72|15101.72|15221.89|15101.89|15222.42|15102.42|15221.71|15101.71|10
1648002750000|2022-03-23 02:32:30|15221.7|15101.7|15218.69|15098.69|15221.81|15101.81|15218.69|15098.69|10
1648002760000|2022-03-23 02:32:40|15218.63|15098.63|15218.78|15098.78|15218.78|15098.78|15218.41|15098.41|9
1648002770000|2022-03-23 02:32:50|15219.03|15099.03|15219.02|15099.02|15219.04|15099.04|15218.62|15098.62|10
1648002780000|2022-03-23 02:33:00|15218.82|15098.82|15217.58|15097.58|15218.84|15098.84|15217.5|15097.5|10
1648002790000|2022-03-23 02:33:10|15217.31|15097.31|15217.76|15097.76|15218.22|15098.22|15217.31|15097.31|10
1648002800000|2022-03-23 02:33:20|15217.43|15097.43|15217.83|15097.83|15217.86|15097.86|15217.43|15097.43|10
1648002810000|2022-03-23 02:33:30|15218.06|15098.06|15218.24|15098.24|15218.27|15098.27|15217.55|15097.55|10
1648002820000|2022-03-23 02:33:40|15218.42|15098.42|15218.53|15098.53|15218.6|15098.6|15217.91|15097.91|9
1648002830000|2022-03-23 02:33:50|15218.55|15098.55|15221.24|15101.24|15221.24|15101.24|15218.55|15098.55|8
1648002840000|2022-03-23 02:34:00|15221.39|15101.39|15222.86|15102.86|15222.86|15102.86|15221.39|15101.39|9
1648002850000|2022-03-23 02:34:10|15222.99|15102.99|15224.85|15104.85|15225.26|15105.26|15222.99|15102.99|10
1648002860000|2022-03-23 02:34:20|15224.63|15104.63|15224.54|15104.54|15224.63|15104.63|15224.25|15104.25|10
1648002870000|2022-03-23 02:34:30|15224.5|15104.5|15222.65|15102.65|15224.54|15104.54|15222.65|15102.65|10
1648002880000|2022-03-23 02:34:40|15222.49|15102.49|15220.5|15100.5|15222.49|15102.49|15220.5|15100.5|10
1648002890000|2022-03-23 02:34:50|15220.43|15100.43|15220.23|15100.23|15220.73|15100.73|15220.23|15100.23|8
1648002900000|2022-03-23 02:35:00|15220.15|15100.15|15219.89|15099.89|15220.23|15100.23|15219.84|15099.84|9
1648002910000|2022-03-23 02:35:10|15220.12|15100.12|15217.71|15097.71|15220.12|15100.12|15217.71|15097.71|10
1648002920000|2022-03-23 02:35:20|15217.72|15097.72|15217.72|15097.72|15217.72|15097.72|15215.84|15095.84|10
1648002930000|2022-03-23 02:35:30|15218.19|15098.19|15218.23|15098.23|15218.26|15098.26|15217.8|15097.8|10
1648002940000|2022-03-23 02:35:40|15218.5|15098.5|15216.87|15096.87|15218.5|15098.5|15216.86|15096.86|8
1648002950000|2022-03-23 02:35:50|15217.6|15097.6|15218.89|15098.89|15219.21|15099.21|15217.6|15097.6|8
1648002960000|2022-03-23 02:36:00|15219.32|15099.32|15219.58|15099.58|15219.75|15099.75|15219.32|15099.32|10
1648002970000|2022-03-23 02:36:10|15219.66|15099.66|15219.79|15099.79|15220.17|15100.17|15219.66|15099.66|9
1648002980000|2022-03-23 02:36:20|15219.53|15099.53|15219.91|15099.91|15219.92|15099.92|15219.53|15099.53|9
1648002990000|2022-03-23 02:36:30|15219.72|15099.72|15218.93|15098.93|15219.77|15099.77|15218.93|15098.93|9
1648003000000|2022-03-23 02:36:40|15218.86|15098.86|15219.22|15099.22|15219.74|15099.74|15218.86|15098.86|10
1648003010000|2022-03-23 02:36:50|15218.97|15098.97|15219.07|15099.07|15219.41|15099.41|15218.47|15098.47|10
1648003020000|2022-03-23 02:37:00|15219.08|15099.08|15218.73|15098.73|15219.08|15099.08|15218.73|15098.73|10
1648003030000|2022-03-23 02:37:10|15218.78|15098.78|15220.13|15100.13|15220.44|15100.44|15218.78|15098.78|9
1648003040000|2022-03-23 02:37:20|15219.96|15099.96|15218.88|15098.88|15219.98|15099.98|15218.88|15098.88|10
1648003050000|2022-03-23 02:37:30|15218.59|15098.59|15217.27|15097.27|15218.85|15098.85|15217.27|15097.27|10
1648003060000|2022-03-23 02:37:40|15217.13|15097.13|15215.32|15095.32|15217.54|15097.54|15215.32|15095.32|8
1648003070000|2022-03-23 02:37:50|15215.46|15095.46|15215.18|15095.18|15215.46|15095.46|15214.65|15094.65|10
1648003080000|2022-03-23 02:38:00|15215.03|15095.03|15214.86|15094.86|15215.36|15095.36|15214.7|15094.7|9
1648003090000|2022-03-23 02:38:10|15214.96|15094.96|15215.19|15095.19|15215.19|15095.19|15214.59|15094.59|10
1648003100000|2022-03-23 02:38:20|15215.43|15095.43|15216.42|15096.42|15216.47|15096.47|15215.43|15095.43|8
1648003110000|2022-03-23 02:38:30|15216.63|15096.63|15215.99|15095.99|15216.63|15096.63|15215.82|15095.82|8
1648003120000|2022-03-23 02:38:40|15215.82|15095.82|15216.55|15096.55|15216.59|15096.59|15215.64|15095.64|10
1648003130000|2022-03-23 02:38:50|15216.24|15096.24|15216.75|15096.75|15216.75|15096.75|15215.99|15095.99|9
1648003140000|2022-03-23 02:39:00|15216.83|15096.83|15216.39|15096.39|15216.98|15096.98|15215.9|15095.9|10
1648003150000|2022-03-23 02:39:10|15216.43|15096.43|15216.03|15096.03|15216.76|15096.76|15216.01|15096.01|9
1648003160000|2022-03-23 02:39:20|15215.99|15095.99|15215.6|15095.6|15216.63|15096.63|15215.6|15095.6|10
1648003170000|2022-03-23 02:39:30|15215.78|15095.78|15215.58|15095.58|15215.99|15095.99|15215.58|15095.58|9
1648003180000|2022-03-23 02:39:40|15215.31|15095.31|15215.81|15095.81|15216.05|15096.05|15215.31|15095.31|9
1648003190000|2022-03-23 02:39:50|15215.69|15095.69|15216.8|15096.8|15216.8|15096.8|15215.5|15095.5|10
1648003200000|2022-03-23 02:40:00|15217.13|15097.13|15215.66|15095.66|15217.13|15097.13|15215.66|15095.66|10
1648003210000|2022-03-23 02:40:10|15215.37|15095.37|15214.6|15094.6|15215.37|15095.37|15214.6|15094.6|10
1648003220000|2022-03-23 02:40:20|15214.42|15094.42|15214.38|15094.38|15214.52|15094.52|15214.26|15094.26|9
1648003230000|2022-03-23 02:40:30|15214.36|15094.36|15214.76|15094.76|15214.76|15094.76|15213.57|15093.57|8
1648003240000|2022-03-23 02:40:40|15214.77|15094.77|15214.84|15094.84|15215.28|15095.28|15214.77|15094.77|10
1648003250000|2022-03-23 02:40:50|15215.09|15095.09|15214.08|15094.08|15215.09|15095.09|15212.79|15092.79|10
1648003260000|2022-03-23 02:41:00|15213.93|15093.93|15214.03|15094.03|15214.65|15094.65|15213.93|15093.93|9
1648003270000|2022-03-23 02:41:10|15214.13|15094.13|15214.7|15094.7|15214.81|15094.81|15214.13|15094.13|9
1648003280000|2022-03-23 02:41:20|15214.71|15094.71|15215.55|15095.55|15216.35|15096.35|15214.71|15094.71|10
1648003290000|2022-03-23 02:41:30|15215.75|15095.75|15216.4|15096.4|15216.47|15096.47|15215.73|15095.73|9
1648003300000|2022-03-23 02:41:40|15216.3|15096.3|15217.7|15097.7|15217.71|15097.71|15216.3|15096.3|10
1648003310000|2022-03-23 02:41:50|15217.67|15097.67|15218.6|15098.6|15218.64|15098.64|15217.67|15097.67|9
1648003320000|2022-03-23 02:42:00|15218.98|15098.98|15219.24|15099.24|15219.3|15099.3|15218.9|15098.9|10
1648003330000|2022-03-23 02:42:10|15219.39|15099.39|15219.63|15099.63|15219.79|15099.79|15219.39|15099.39|10
1648003340000|2022-03-23 02:42:20|15219.67|15099.67|15219.67|15099.67|15220.06|15100.06|15219.32|15099.32|10
1648003350000|2022-03-23 02:42:30|15219.68|15099.68|15219.46|15099.46|15219.68|15099.68|15219.45|15099.45|7
1648003360000|2022-03-23 02:42:40|15219.49|15099.49|15220.31|15100.31|15220.76|15100.76|15219.49|15099.49|10
1648003370000|2022-03-23 02:42:50|15220.49|15100.49|15220.42|15100.42|15220.81|15100.81|15220.3|15100.3|10
1648003380000|2022-03-23 02:43:00|15221.08|15101.08|15220.61|15100.61|15221.17|15101.17|15220.61|15100.61|9
1648003390000|2022-03-23 02:43:10|15220.8|15100.8|15219.73|15099.73|15221.12|15101.12|15219.38|15099.38|9
1648003400000|2022-03-23 02:43:20|15219.77|15099.77|15219.1|15099.1|15220.92|15100.92|15218.97|15098.97|10
1648003410000|2022-03-23 02:43:30|15218.88|15098.88|15218.24|15098.24|15219.36|15099.36|15218.12|15098.12|9
1648003420000|2022-03-23 02:43:40|15218.07|15098.07|15218.17|15098.17|15219.15|15099.15|15218.07|15098.07|10
1648003430000|2022-03-23 02:43:50|15218.13|15098.13|15218.16|15098.16|15218.5|15098.5|15218.13|15098.13|9
1648003440000|2022-03-23 02:44:00|15218.38|15098.38|15218.64|15098.64|15219.5|15099.5|15218.38|15098.38|10
1648003450000|2022-03-23 02:44:10|15218.31|15098.31|15216.03|15096.03|15218.34|15098.34|15216.03|15096.03|9
1648003460000|2022-03-23 02:44:20|15215.26|15095.26|15213.83|15093.83|15215.26|15095.26|15212.82|15092.82|10
1648003470000|2022-03-23 02:44:30|15213.9|15093.9|15214.22|15094.22|15214.22|15094.22|15213.05|15093.05|9
1648003480000|2022-03-23 02:44:40|15214.35|15094.35|15214.89|15094.89|15215.15|15095.15|15213.91|15093.91|10
1648003490000|2022-03-23 02:44:50|15215.17|15095.17|15214.65|15094.65|15215.17|15095.17|15214.65|15094.65|9
1648003500000|2022-03-23 02:45:00|15214.47|15094.47|15212.87|15092.87|15214.47|15094.47|15212.87|15092.87|10
1648003510000|2022-03-23 02:45:10|15212.74|15092.74|15212.37|15092.37|15212.85|15092.85|15212.1|15092.1|8
1648003520000|2022-03-23 02:45:20|15212.18|15092.18|15210.73|15090.73|15212.32|15092.32|15210.57|15090.57|10
1648003530000|2022-03-23 02:45:30|15210.79|15090.79|15208.15|15088.15|15210.79|15090.79|15208.15|15088.15|10
1648003540000|2022-03-23 02:45:40|15208.05|15088.05|15203.89|15083.89|15208.05|15088.05|15203.89|15083.89|10
1648003550000|2022-03-23 02:45:50|15203.63|15083.63|15203.8|15083.8|15204.15|15084.15|15203.21|15083.21|10
1648003560000|2022-03-23 02:46:00|15203.95|15083.95|15204.08|15084.08|15204.27|15084.27|15203.55|15083.55|10
1648003570000|2022-03-23 02:46:10|15203.83|15083.83|15203.15|15083.15|15203.83|15083.83|15203.15|15083.15|10
1648003580000|2022-03-23 02:46:20|15202.7|15082.7|15200.28|15080.28|15202.9|15082.9|15200.28|15080.28|9
1648003590000|2022-03-23 02:46:30|15200.2|15080.2|15197.62|15077.62|15200.43|15080.43|15197.62|15077.62|9
1648003600000|2022-03-23 02:46:40|15197.33|15077.33|15196.21|15076.21|15197.57|15077.57|15195.82|15075.82|10
1648003610000|2022-03-23 02:46:50|15195.47|15075.47|15194.93|15074.93|15195.47|15075.47|15194.83|15074.83|9
1648003620000|2022-03-23 02:47:00|15194.56|15074.56|15193.8|15073.8|15194.56|15074.56|15193.78|15073.78|9
1648003630000|2022-03-23 02:47:10|15193.72|15073.72|15193.93|15073.93|15193.96|15073.96|15193.55|15073.55|9
1648003640000|2022-03-23 02:47:20|15194.03|15074.03|15193.4|15073.4|15194.03|15074.03|15193.3|15073.3|8
1648003650000|2022-03-23 02:47:30|15192.99|15072.99|15191.94|15071.94|15193.22|15073.22|15191.94|15071.94|9
1648003660000|2022-03-23 02:47:40|15191.73|15071.73|15188.74|15068.74|15191.83|15071.83|15188.7|15068.7|10
1648003670000|2022-03-23 02:47:50|15188.39|15068.39|15187.9|15067.9|15188.39|15068.39|15187.76|15067.76|9
1648003680000|2022-03-23 02:48:00|15187.91|15067.91|15185.87|15065.87|15187.91|15067.91|15185.87|15065.87|10
1648003690000|2022-03-23 02:48:10|15185.5|15065.5|15182.45|15062.45|15185.96|15065.96|15182.45|15062.45|10
1648003700000|2022-03-23 02:48:20|15182.49|15062.49|15183.42|15063.42|15183.42|15063.42|15182|15062|10
1648003710000|2022-03-23 02:48:30|15183.43|15063.43|15181.83|15061.83|15183.58|15063.58|15181.43|15061.43|10
1648003720000|2022-03-23 02:48:40|15182.48|15062.48|15183.32|15063.32|15183.38|15063.38|15182.45|15062.45|10
1648003730000|2022-03-23 02:48:50|15183.29|15063.29|15185.14|15065.14|15185.14|15065.14|15183.29|15063.29|10
1648003740000|2022-03-23 02:49:00|15185.45|15065.45|15184.15|15064.15|15185.45|15065.45|15184.15|15064.15|10
1648003750000|2022-03-23 02:49:10|15184.04|15064.04|15183.56|15063.56|15184.09|15064.09|15183.56|15063.56|10
1648003760000|2022-03-23 02:49:20|15182.86|15062.86|15180.41|15060.41|15182.86|15062.86|15180.41|15060.41|10
1648003770000|2022-03-23 02:49:30|15179.35|15059.35|15177.94|15057.94|15179.35|15059.35|15177.72|15057.72|10
1648003780000|2022-03-23 02:49:40|15177.99|15057.99|15177.22|15057.22|15178.06|15058.06|15177.22|15057.22|10
1648003790000|2022-03-23 02:49:50|15177.17|15057.17|15171.14|15051.14|15177.17|15057.17|15171.14|15051.14|10
1648003800000|2022-03-23 02:50:00|15172.37|15052.37|15171.33|15051.33|15173.08|15053.08|15171.33|15051.33|10
1648003810000|2022-03-23 02:50:10|15171.53|15051.53|15169.68|15049.68|15172.7|15052.7|15169.59|15049.59|10
1648003820000|2022-03-23 02:50:20|15168.37|15048.37|15164.97|15044.97|15168.37|15048.37|15164.97|15044.97|10
1648003830000|2022-03-23 02:50:30|15164.94|15044.94|15161.68|15041.68|15164.94|15044.94|15161.67|15041.67|8
1648003840000|2022-03-23 02:50:40|15160.35|15040.35|15159.89|15039.89|15160.47|15040.47|15159.65|15039.65|9
1648003850000|2022-03-23 02:50:50|15159.21|15039.21|15158.84|15038.84|15159.57|15039.57|15158.84|15038.84|10
1648003860000|2022-03-23 02:51:00|15158.74|15038.74|15158.4|15038.4|15158.96|15038.96|15158.33|15038.33|8
1648003870000|2022-03-23 02:51:10|15158.46|15038.46|15160.26|15040.26|15160.26|15040.26|15157.62|15037.62|8
1648003880000|2022-03-23 02:51:20|15160.33|15040.33|15161.53|15041.53|15161.53|15041.53|15160.33|15040.33|10
1648003890000|2022-03-23 02:51:30|15161.52|15041.52|15164.2|15044.2|15164.2|15044.2|15161.52|15041.52|9
1648003900000|2022-03-23 02:51:40|15164.45|15044.45|15167.81|15047.81|15167.81|15047.81|15164.45|15044.45|10
1648003910000|2022-03-23 02:51:50|15167.87|15047.87|15167.98|15047.98|15168.22|15048.22|15167.87|15047.87|9
1648003920000|2022-03-23 02:52:00|15168.26|15048.26|15171.43|15051.43|15171.54|15051.54|15168.26|15048.26|10
1648003930000|2022-03-23 02:52:10|15171.66|15051.66|15172.53|15052.53|15172.65|15052.65|15171.66|15051.66|10
1648003940000|2022-03-23 02:52:20|15172.67|15052.67|15173|15053|15173.45|15053.45|15172.57|15052.57|9
1648003950000|2022-03-23 02:52:30|15173.06|15053.06|15173.04|15053.04|15173.77|15053.77|15172.63|15052.63|10
1648003960000|2022-03-23 02:52:40|15172.84|15052.84|15172.7|15052.7|15173.71|15053.71|15172.7|15052.7|10
1648003970000|2022-03-23 02:52:50|15172.69|15052.69|15170.2|15050.2|15172.69|15052.69|15170.1|15050.1|8
1648003980000|2022-03-23 02:53:00|15169.57|15049.57|15169.98|15049.98|15169.98|15049.98|15169.3|15049.3|10
1648003990000|2022-03-23 02:53:10|15170.18|15050.18|15168.21|15048.21|15170.18|15050.18|15168.06|15048.06|10
1648004000000|2022-03-23 02:53:20|15168.27|15048.27|15166.57|15046.57|15168.27|15048.27|15166.57|15046.57|10
1648004010000|2022-03-23 02:53:30|15166.49|15046.49|15167.35|15047.35|15167.35|15047.35|15166.41|15046.41|10
1648004020000|2022-03-23 02:53:40|15167.17|15047.17|15167.82|15047.82|15167.82|15047.82|15166.86|15046.86|9
1648004030000|2022-03-23 02:53:50|15167.95|15047.95|15168.03|15048.03|15168.03|15048.03|15167.86|15047.86|8
1648004040000|2022-03-23 02:54:00|15167.79|15047.79|15167.43|15047.43|15167.91|15047.91|15167.38|15047.38|10
1648004050000|2022-03-23 02:54:10|15167.5|15047.5|15166.97|15046.97|15167.5|15047.5|15166.91|15046.91|8
1648004060000|2022-03-23 02:54:20|15166.86|15046.86|15167.26|15047.26|15167.26|15047.26|15166.34|15046.34|10
1648004070000|2022-03-23 02:54:30|15167.2|15047.2|15166.38|15046.38|15167.2|15047.2|15166.3|15046.3|8
1648004080000|2022-03-23 02:54:40|15166.41|15046.41|15165.17|15045.17|15166.41|15046.41|15165.17|15045.17|10
1648004090000|2022-03-23 02:54:50|15165.89|15045.89|15165.06|15045.06|15166.06|15046.06|15164.93|15044.93|10
1648004100000|2022-03-23 02:55:00|15164.96|15044.96|15163.38|15043.38|15165.41|15045.41|15163.35|15043.35|10
1648004110000|2022-03-23 02:55:10|15163.56|15043.56|15163.51|15043.51|15163.75|15043.75|15163.45|15043.45|10
1648004120000|2022-03-23 02:55:20|15163.46|15043.46|15162.07|15042.07|15163.46|15043.46|15162.07|15042.07|9
1648004130000|2022-03-23 02:55:30|15161.76|15041.76|15161.9|15041.9|15161.9|15041.9|15160.86|15040.86|10
1648004140000|2022-03-23 02:55:40|15162.26|15042.26|15163.91|15043.91|15163.91|15043.91|15162.26|15042.26|8
1648004150000|2022-03-23 02:55:50|15163.97|15043.97|15164.77|15044.77|15164.84|15044.84|15163.42|15043.42|10
1648004160000|2022-03-23 02:56:00|15165.55|15045.55|15167.93|15047.93|15167.93|15047.93|15165.55|15045.55|8
1648004170000|2022-03-23 02:56:10|15168.17|15048.17|15170.81|15050.81|15170.81|15050.81|15168.17|15048.17|9
1648004180000|2022-03-23 02:56:20|15171.08|15051.08|15174.45|15054.45|15174.45|15054.45|15171.08|15051.08|10
1648004190000|2022-03-23 02:56:30|15174.48|15054.48|15174.99|15054.99|15174.99|15054.99|15174.47|15054.47|7
1648004200000|2022-03-23 02:56:40|15175.83|15055.83|15176.58|15056.58|15176.58|15056.58|15175.83|15055.83|8
1648004210000|2022-03-23 02:56:50|15176.52|15056.52|15178.18|15058.18|15178.18|15058.18|15176.52|15056.52|10
1648004220000|2022-03-23 02:57:00|15178.11|15058.11|15177.39|15057.39|15178.11|15058.11|15177.2|15057.2|10
1648004230000|2022-03-23 02:57:10|15177.27|15057.27|15179.05|15059.05|15179.17|15059.17|15177.27|15057.27|8
1648004240000|2022-03-23 02:57:20|15179.16|15059.16|15178.35|15058.35|15180.31|15060.31|15178.35|15058.35|10
1648004250000|2022-03-23 02:57:30|15177.88|15057.88|15176.59|15056.59|15177.88|15057.88|15176.59|15056.59|9
1648004260000|2022-03-23 02:57:40|15176.38|15056.38|15175.53|15055.53|15176.38|15056.38|15175.53|15055.53|10
1648004270000|2022-03-23 02:57:50|15175.55|15055.55|15175.4|15055.4|15175.56|15055.56|15175.17|15055.17|8
1648004280000|2022-03-23 02:58:00|15175.52|15055.52|15175.7|15055.7|15175.86|15055.86|15175.3|15055.3|9
1648004290000|2022-03-23 02:58:10|15175.82|15055.82|15175.3|15055.3|15176.28|15056.28|15175.3|15055.3|9
1648004300000|2022-03-23 02:58:20|15175|15055|15176.19|15056.19|15176.49|15056.49|15175|15055|9
1648004310000|2022-03-23 02:58:30|15176.15|15056.15|15176.65|15056.65|15177.01|15057.01|15176.13|15056.13|7
1648004320000|2022-03-23 02:58:40|15177.02|15057.02|15176.83|15056.83|15177.33|15057.33|15176.83|15056.83|10
1648004330000|2022-03-23 02:58:50|15176.5|15056.5|15177.55|15057.55|15177.55|15057.55|15176.33|15056.33|9
1648004340000|2022-03-23 02:59:00|15177.48|15057.48|15176.29|15056.29|15177.48|15057.48|15176.29|15056.29|9
1648004350000|2022-03-23 02:59:10|15176.14|15056.14|15175.12|15055.12|15176.14|15056.14|15175.02|15055.02|9
1648004360000|2022-03-23 02:59:20|15174.77|15054.77|15173.94|15053.94|15174.77|15054.77|15173.94|15053.94|10
1648004370000|2022-03-23 02:59:30|15174.06|15054.06|15172.34|15052.34|15174.06|15054.06|15172.34|15052.34|9
1648004380000|2022-03-23 02:59:40|15172|15052|15171.34|15051.34|15172.15|15052.15|15171.34|15051.34|8
1648004390000|2022-03-23 02:59:50|15170.08|15050.08|15169.74|15049.74|15170.08|15050.08|15169.56|15049.56|8
1648004400000|2022-03-23 03:00:00|15169.4|15049.4|15166.43|15046.43|15169.4|15049.4|15166.43|15046.43|10
1648004410000|2022-03-23 03:00:10|15166.01|15046.01|15165.26|15045.26|15166.01|15046.01|15164.94|15044.94|10
1648004420000|2022-03-23 03:00:20|15166.26|15046.26|15166.61|15046.61|15167.01|15047.01|15166.26|15046.26|9
1648004430000|2022-03-23 03:00:30|15166.5|15046.5|15168.04|15048.04|15168.25|15048.25|15166.38|15046.38|10
1648004440000|2022-03-23 03:00:40|15168.59|15048.59|15167.99|15047.99|15168.61|15048.61|15167.98|15047.98|10
1648004450000|2022-03-23 03:00:50|15167.98|15047.98|15168.86|15048.86|15168.86|15048.86|15167.98|15047.98|9
1648004460000|2022-03-23 03:01:00|15168.91|15048.91|15169.45|15049.45|15169.55|15049.55|15168.91|15048.91|9
1648004470000|2022-03-23 03:01:10|15169.36|15049.36|15171.02|15051.02|15171.02|15051.02|15169.36|15049.36|9
1648004480000|2022-03-23 03:01:20|15171.49|15051.49|15174.18|15054.18|15174.25|15054.25|15171.49|15051.49|10
1648004490000|2022-03-23 03:01:30|15173.95|15053.95|15173.86|15053.86|15174.14|15054.14|15173.67|15053.67|10
1648004500000|2022-03-23 03:01:40|15173.77|15053.77|15174.2|15054.2|15174.2|15054.2|15173.77|15053.77|9
1648004510000|2022-03-23 03:01:50|15174.19|15054.19|15173.94|15053.94|15174.19|15054.19|15173.94|15053.94|5
1648004520000|2022-03-23 03:02:00|15173.88|15053.88|15173.45|15053.45|15173.97|15053.97|15173.45|15053.45|10
1648004530000|2022-03-23 03:02:10|15173.29|15053.29|15171.67|15051.67|15173.29|15053.29|15171.54|15051.54|9
1648004540000|2022-03-23 03:02:20|15171.55|15051.55|15171.24|15051.24|15171.7|15051.7|15171.24|15051.24|10
1648004550000|2022-03-23 03:02:30|15171.25|15051.25|15170.78|15050.78|15171.25|15051.25|15170.78|15050.78|7
1648004560000|2022-03-23 03:02:40|15170.31|15050.31|15168.01|15048.01|15170.33|15050.33|15168|15048|10
1648004570000|2022-03-23 03:02:50|15168.04|15048.04|15167.17|15047.17|15168.04|15048.04|15167.1|15047.1|10
1648004580000|2022-03-23 03:03:00|15167.26|15047.26|15166.49|15046.49|15167.26|15047.26|15166.49|15046.49|10
1648004590000|2022-03-23 03:03:10|15166.57|15046.57|15166.49|15046.49|15166.77|15046.77|15166.45|15046.45|8
1648004600000|2022-03-23 03:03:20|15166.53|15046.53|15165.64|15045.64|15166.53|15046.53|15165.62|15045.62|9
1648004610000|2022-03-23 03:03:30|15165.54|15045.54|15162.77|15042.77|15165.54|15045.54|15162.77|15042.77|9
1648004620000|2022-03-23 03:03:40|15162.64|15042.64|15159.68|15039.68|15162.64|15042.64|15159.68|15039.68|8
1648004630000|2022-03-23 03:03:50|15159.71|15039.71|15160.57|15040.57|15160.57|15040.57|15159.71|15039.71|8
1648004640000|2022-03-23 03:04:00|15160.54|15040.54|15160.25|15040.25|15160.59|15040.59|15160.13|15040.13|10
1648004650000|2022-03-23 03:04:10|15160.17|15040.17|15158.86|15038.86|15160.17|15040.17|15158.86|15038.86|8
1648004660000|2022-03-23 03:04:20|15157.94|15037.94|15155.07|15035.07|15158.05|15038.05|15155.07|15035.07|9
1648004670000|2022-03-23 03:04:30|15154.88|15034.88|15151.88|15031.88|15154.88|15034.88|15151.88|15031.88|10
1648004680000|2022-03-23 03:04:40|15150.32|15030.32|15151.41|15031.41|15151.45|15031.45|15150.32|15030.32|10
1648004690000|2022-03-23 03:04:50|15151.62|15031.62|15152.2|15032.2|15152.2|15032.2|15151.17|15031.17|9
1648004700000|2022-03-23 03:05:00|15152.11|15032.11|15153.92|15033.92|15153.92|15033.92|15151.92|15031.92|8
1648004710000|2022-03-23 03:05:10|15154.31|15034.31|15154.07|15034.07|15154.91|15034.91|15153.62|15033.62|10
1648004720000|2022-03-23 03:05:20|15154.36|15034.36|15151.22|15031.22|15154.43|15034.43|15151.22|15031.22|10
1648004730000|2022-03-23 03:05:30|15150.48|15030.48|15141.53|15021.53|15150.48|15030.48|15141.53|15021.53|10
1648004740000|2022-03-23 03:05:40|15141.57|15021.57|15140.1|15020.1|15142.54|15022.54|15140.1|15020.1|9
1648004750000|2022-03-23 03:05:50|15140.36|15020.36|15139.16|15019.16|15140.36|15020.36|15139.16|15019.16|10
1648004760000|2022-03-23 03:06:00|15138.72|15018.72|15137.92|15017.92|15139.1|15019.1|15137.92|15017.92|10
1648004770000|2022-03-23 03:06:10|15137.99|15017.99|15138.94|15018.94|15139.34|15019.34|15137.89|15017.89|10
1648004780000|2022-03-23 03:06:20|15139.05|15019.05|15138.72|15018.72|15139.74|15019.74|15138.72|15018.72|9
1648004790000|2022-03-23 03:06:30|15139.13|15019.13|15139.19|15019.19|15139.37|15019.37|15138.62|15018.62|10
1648004800000|2022-03-23 03:06:40|15139.49|15019.49|15139.67|15019.67|15139.77|15019.77|15139.47|15019.47|10
1648004810000|2022-03-23 03:06:50|15139.73|15019.73|15139.66|15019.66|15139.86|15019.86|15139.39|15019.39|10
1648004820000|2022-03-23 03:07:00|15139.52|15019.52|15138.13|15018.13|15139.52|15019.52|15138.13|15018.13|9
1648004830000|2022-03-23 03:07:10|15138.12|15018.12|15137.52|15017.52|15138.16|15018.16|15137.52|15017.52|10
1648004840000|2022-03-23 03:07:20|15136.7|15016.7|15135.91|15015.91|15137.02|15017.02|15135.91|15015.91|10
1648004850000|2022-03-23 03:07:30|15136.15|15016.15|15134.73|15014.73|15136.15|15016.15|15134.73|15014.73|10
1648004860000|2022-03-23 03:07:40|15134.58|15014.58|15133.18|15013.18|15134.58|15014.58|15133.18|15013.18|10
1648004870000|2022-03-23 03:07:50|15132.37|15012.37|15130.96|15010.96|15132.37|15012.37|15130.87|15010.87|10
1648004880000|2022-03-23 03:08:00|15130.63|15010.63|15130.53|15010.53|15130.63|15010.63|15129.43|15009.43|10
1648004890000|2022-03-23 03:08:10|15130.34|15010.34|15131.85|15011.85|15131.9|15011.9|15130.18|15010.18|10
1648004900000|2022-03-23 03:08:20|15131.21|15011.21|15130.39|15010.39|15131.21|15011.21|15130.27|15010.27|10
1648004910000|2022-03-23 03:08:30|15129.81|15009.81|15128.94|15008.94|15129.81|15009.81|15128.94|15008.94|9
1648004920000|2022-03-23 03:08:40|15129.2|15009.2|15128.82|15008.82|15129.2|15009.2|15128.65|15008.65|9
1648004930000|2022-03-23 03:08:50|15128.96|15008.96|15127.99|15007.99|15128.96|15008.96|15127.99|15007.99|9
1648004940000|2022-03-23 03:09:00|15127.98|15007.98|15127.83|15007.83|15127.98|15007.98|15126.82|15006.82|6
1648004950000|2022-03-23 03:09:10|15127.51|15007.51|15124.06|15004.06|15127.51|15007.51|15124.06|15004.06|10
1648004960000|2022-03-23 03:09:20|15123.77|15003.77|15121.6|15001.6|15124.2|15004.2|15121.6|15001.6|10
1648004970000|2022-03-23 03:09:30|15121.13|15001.13|15115.95|14995.95|15121.13|15001.13|15115.95|14995.95|10
1648004980000|2022-03-23 03:09:40|15116.05|14996.05|15116.73|14996.73|15117|14997|15116.05|14996.05|8
1648004990000|2022-03-23 03:09:50|15116.82|14996.82|15117.55|14997.55|15117.55|14997.55|15115.96|14995.96|10
1648005000000|2022-03-23 03:10:00|15117.47|14997.47|15119.44|14999.44|15119.44|14999.44|15117.47|14997.47|10
1648005010000|2022-03-23 03:10:10|15119.65|14999.65|15120.22|15000.22|15120.77|15000.77|15119.65|14999.65|10
1648005020000|2022-03-23 03:10:20|15120.24|15000.24|15120|15000|15120.3|15000.3|15119.79|14999.79|10
1648005030000|2022-03-23 03:10:30|15120.1|15000.1|15122.49|15002.49|15122.49|15002.49|15120.1|15000.1|10
1648005040000|2022-03-23 03:10:40|15122.43|15002.43|15122.16|15002.16|15122.62|15002.62|15122.03|15002.03|9
1648005050000|2022-03-23 03:10:50|15122.05|15002.05|15122.39|15002.39|15122.39|15002.39|15121.97|15001.97|9
1648005060000|2022-03-23 03:11:00|15122.43|15002.43|15122.3|15002.3|15122.55|15002.55|15122.3|15002.3|9
1648005070000|2022-03-23 03:11:10|15122.32|15002.32|15122.24|15002.24|15122.32|15002.32|15121.48|15001.48|9
1648005080000|2022-03-23 03:11:20|15122.97|15002.97|15121.69|15001.69|15123.38|15003.38|15121.69|15001.69|10
1648005090000|2022-03-23 03:11:30|15121.55|15001.55|15121.02|15001.02|15121.61|15001.61|15120.86|15000.86|10
1648005100000|2022-03-23 03:11:40|15120.64|15000.64|15120.09|15000.09|15120.64|15000.64|15120.09|15000.09|10
1648005110000|2022-03-23 03:11:50|15120.24|15000.24|15119.77|14999.77|15120.24|15000.24|15119.67|14999.67|9
1648005120000|2022-03-23 03:12:00|15119.95|14999.95|15116.33|14996.33|15119.95|14999.95|15116.33|14996.33|10
1648005130000|2022-03-23 03:12:10|15115.89|14995.89|15112.89|14992.89|15115.89|14995.89|15112.89|14992.89|10
1648005140000|2022-03-23 03:12:20|15113|14993|15112.31|14992.31|15113|14993|15112.23|14992.23|8
1648005150000|2022-03-23 03:12:30|15112.35|14992.35|15112.53|14992.53|15112.89|14992.89|15112.35|14992.35|10
1648005160000|2022-03-23 03:12:40|15112.65|14992.65|15114.39|14994.39|15114.39|14994.39|15112.64|14992.64|10
1648005170000|2022-03-23 03:12:50|15114.45|14994.45|15114.23|14994.23|15114.81|14994.81|15114.23|14994.23|10
1648005180000|2022-03-23 03:13:00|15113.73|14993.73|15113.05|14993.05|15113.91|14993.91|15113.05|14993.05|9
1648005190000|2022-03-23 03:13:10|15113.07|14993.07|15114.13|14994.13|15114.28|14994.28|15112.95|14992.95|10
1648005200000|2022-03-23 03:13:20|15114.11|14994.11|15114.58|14994.58|15114.9|14994.9|15114.11|14994.11|10
1648005210000|2022-03-23 03:13:30|15115.81|14995.81|15115.54|14995.54|15116.14|14996.14|15115.35|14995.35|9
1648005220000|2022-03-23 03:13:40|15115.34|14995.34|15114.71|14994.71|15115.34|14995.34|15114.65|14994.65|8
1648005230000|2022-03-23 03:13:50|15114.7|14994.7|15114.57|14994.57|15114.7|14994.7|15114.51|14994.51|6
1648005240000|2022-03-23 03:14:00|15114.58|14994.58|15114.24|14994.24|15114.71|14994.71|15114.24|14994.24|8
1648005250000|2022-03-23 03:14:10|15114.3|14994.3|15114.85|14994.85|15115.27|14995.27|15114.3|14994.3|10
1648005260000|2022-03-23 03:14:20|15114.8|14994.8|15113.36|14993.36|15114.8|14994.8|15113.36|14993.36|5
1648005270000|2022-03-23 03:14:30|15113.35|14993.35|15114.79|14994.79|15114.79|14994.79|15113.35|14993.35|8
1648005280000|2022-03-23 03:14:40|15115.07|14995.07|15115.73|14995.73|15115.77|14995.77|15115.07|14995.07|10
1648005290000|2022-03-23 03:14:50|15116.09|14996.09|15115.79|14995.79|15116.09|14996.09|15115.71|14995.71|10
1648005300000|2022-03-23 03:15:00|15115.78|14995.78|15116.8|14996.8|15117.77|14997.77|15115.78|14995.78|10
1648005310000|2022-03-23 03:15:10|15116.81|14996.81|15117.08|14997.08|15117.83|14997.83|15116.81|14996.81|10
1648005320000|2022-03-23 03:15:20|15117.06|14997.06|15112.14|14992.14|15117.06|14997.06|15112.14|14992.14|10
1648005330000|2022-03-23 03:15:30|15112.13|14992.13|15110.68|14990.68|15112.13|14992.13|15110.68|14990.68|9
1648005340000|2022-03-23 03:15:40|15110.98|14990.98|15111.45|14991.45|15111.51|14991.51|15110.97|14990.97|10
1648005350000|2022-03-23 03:15:50|15111.51|14991.51|15111.82|14991.82|15112.26|14992.26|15111.51|14991.51|9
1648005360000|2022-03-23 03:16:00|15111.85|14991.85|15111.89|14991.89|15112.26|14992.26|15111.67|14991.67|10
1648005370000|2022-03-23 03:16:10|15111.67|14991.67|15111.3|14991.3|15111.67|14991.67|15111.08|14991.08|10
1648005380000|2022-03-23 03:16:20|15110.53|14990.53|15111.25|14991.25|15111.64|14991.64|15110.53|14990.53|10
1648005390000|2022-03-23 03:16:30|15111.23|14991.23|15112.94|14992.94|15112.94|14992.94|15111.23|14991.23|9
1648005400000|2022-03-23 03:16:40|15113.19|14993.19|15113.3|14993.3|15114.07|14994.07|15113.19|14993.19|10
1648005410000|2022-03-23 03:16:50|15113.58|14993.58|15114.98|14994.98|15114.98|14994.98|15113.58|14993.58|10
1648005420000|2022-03-23 03:17:00|15115.15|14995.15|15117.92|14997.92|15117.92|14997.92|15115.15|14995.15|10
1648005430000|2022-03-23 03:17:10|15118.23|14998.23|15119.77|14999.77|15119.77|14999.77|15117.84|14997.84|9
1648005440000|2022-03-23 03:17:20|15120.78|15000.78|15124.43|15004.43|15124.43|15004.43|15120.62|15000.62|10
1648005450000|2022-03-23 03:17:30|15124.64|15004.64|15124.56|15004.56|15124.88|15004.88|15124.41|15004.41|10
1648005460000|2022-03-23 03:17:40|15124.92|15004.92|15125.33|15005.33|15125.33|15005.33|15124.84|15004.84|10
1648005470000|2022-03-23 03:17:50|15125.24|15005.24|15124.68|15004.68|15125.44|15005.44|15124.68|15004.68|8
1648005480000|2022-03-23 03:18:00|15124.87|15004.87|15124.45|15004.45|15124.88|15004.88|15124.28|15004.28|10
1648005490000|2022-03-23 03:18:10|15124.08|15004.08|15122.96|15002.96|15124.08|15004.08|15122.6|15002.6|10
1648005500000|2022-03-23 03:18:20|15122.85|15002.85|15122.45|15002.45|15122.93|15002.93|15122.45|15002.45|9
1648005510000|2022-03-23 03:18:30|15122.35|15002.35|15121.35|15001.35|15122.35|15002.35|15121.35|15001.35|7
1648005520000|2022-03-23 03:18:40|15121.49|15001.49|15121.68|15001.68|15121.68|15001.68|15120.87|15000.87|9
1648005530000|2022-03-23 03:18:50|15121.67|15001.67|15121.65|15001.65|15121.78|15001.78|15121.5|15001.5|9
1648005540000|2022-03-23 03:19:00|15122.65|15002.65|15122.46|15002.46|15122.65|15002.65|15122.21|15002.21|9
1648005550000|2022-03-23 03:19:10|15122.49|15002.49|15121.49|15001.49|15122.49|15002.49|15121.49|15001.49|7
1648005560000|2022-03-23 03:19:20|15121.18|15001.18|15120.1|15000.1|15121.18|15001.18|15120.1|15000.1|9
1648005570000|2022-03-23 03:19:30|15120.24|15000.24|15119.42|14999.42|15120.24|15000.24|15119.42|14999.42|9
1648005580000|2022-03-23 03:19:40|15119.26|14999.26|15119.69|14999.69|15119.69|14999.69|15118.9|14998.9|9
1648005590000|2022-03-23 03:19:50|15119.75|14999.75|15119.95|14999.95|15119.95|14999.95|15119.75|14999.75|10
1648005600000|2022-03-23 03:20:00|15120.22|15000.22|15120.38|15000.38|15120.4|15000.4|15120.08|15000.08|10
1648005610000|2022-03-23 03:20:10|15120.31|15000.31|15119.82|14999.82|15120.31|15000.31|15119.65|14999.65|10
1648005620000|2022-03-23 03:20:20|15119.85|14999.85|15120.57|15000.57|15120.57|15000.57|15118.57|14998.57|10
1648005630000|2022-03-23 03:20:30|15121.24|15001.24|15127.31|15007.31|15127.31|15007.31|15121.24|15001.24|10
1648005640000|2022-03-23 03:20:40|15127.5|15007.5|15129.21|15009.21|15129.3|15009.3|15127.39|15007.39|10
1648005650000|2022-03-23 03:20:50|15129.42|15009.42|15130.78|15010.78|15130.78|15010.78|15129.42|15009.42|9
1648005660000|2022-03-23 03:21:00|15130.79|15010.79|15131.61|15011.61|15131.61|15011.61|15130.54|15010.54|10
1648005670000|2022-03-23 03:21:10|15131.79|15011.79|15131.78|15011.78|15132.13|15012.13|15131.78|15011.78|10
1648005680000|2022-03-23 03:21:20|15132.16|15012.16|15134.43|15014.43|15135.19|15015.19|15132.16|15012.16|10
1648005690000|2022-03-23 03:21:30|15134.46|15014.46|15135.9|15015.9|15135.9|15015.9|15134.46|15014.46|10
1648005700000|2022-03-23 03:21:40|15136.05|15016.05|15136.77|15016.77|15136.88|15016.88|15136.05|15016.05|10
1648005710000|2022-03-23 03:21:50|15136.95|15016.95|15138.85|15018.85|15138.85|15018.85|15136.82|15016.82|7
1648005720000|2022-03-23 03:22:00|15139.05|15019.05|15133.78|15013.78|15139.06|15019.06|15133.78|15013.78|10
1648005730000|2022-03-23 03:22:10|15133.5|15013.5|15130.03|15010.03|15133.5|15013.5|15130.03|15010.03|10
1648005740000|2022-03-23 03:22:20|15129.72|15009.72|15127.37|15007.37|15129.72|15009.72|15127.37|15007.37|9
1648005750000|2022-03-23 03:22:30|15127.62|15007.62|15128.09|15008.09|15128.5|15008.5|15127.62|15007.62|9
1648005760000|2022-03-23 03:22:40|15128.16|15008.16|15129.97|15009.97|15129.97|15009.97|15128.16|15008.16|10
1648005770000|2022-03-23 03:22:50|15130.03|15010.03|15128|15008|15130.14|15010.14|15128|15008|10
1648005780000|2022-03-23 03:23:00|15127.26|15007.26|15127.97|15007.97|15127.97|15007.97|15126.68|15006.68|9
1648005790000|2022-03-23 03:23:10|15128.05|15008.05|15129.3|15009.3|15129.3|15009.3|15128.03|15008.03|9
1648005800000|2022-03-23 03:23:20|15129.21|15009.21|15130.16|15010.16|15130.16|15010.16|15129.21|15009.21|9
1648005810000|2022-03-23 03:23:30|15130.18|15010.18|15128.75|15008.75|15130.18|15010.18|15128.52|15008.52|10
1648005820000|2022-03-23 03:23:40|15129.14|15009.14|15130.67|15010.67|15130.67|15010.67|15129.14|15009.14|10
1648005830000|2022-03-23 03:23:50|15131.06|15011.06|15130.51|15010.51|15131.06|15011.06|15130.45|15010.45|10
1648005840000|2022-03-23 03:24:00|15130.56|15010.56|15132.43|15012.43|15132.43|15012.43|15130.56|15010.56|9
1648005850000|2022-03-23 03:24:10|15132.15|15012.15|15132.15|15012.15|15132.55|15012.55|15131.85|15011.85|10
1648005860000|2022-03-23 03:24:20|15131.99|15011.99|15131.44|15011.44|15131.99|15011.99|15131.25|15011.25|10
1648005870000|2022-03-23 03:24:30|15131.18|15011.18|15131.35|15011.35|15131.35|15011.35|15131.15|15011.15|9
1648005880000|2022-03-23 03:24:40|15131.42|15011.42|15130.11|15010.11|15131.42|15011.42|15130.11|15010.11|9
1648005890000|2022-03-23 03:24:50|15130.12|15010.12|15130.83|15010.83|15130.84|15010.84|15130.12|15010.12|10
1648005900000|2022-03-23 03:25:00|15131.48|15011.48|15133.25|15013.25|15133.25|15013.25|15131.48|15011.48|10
1648005910000|2022-03-23 03:25:10|15133.11|15013.11|15133.09|15013.09|15133.12|15013.12|15132.45|15012.45|8
1648005920000|2022-03-23 03:25:20|15133.23|15013.23|15132.33|15012.33|15133.23|15013.23|15132.16|15012.16|10
1648005930000|2022-03-23 03:25:30|15132.43|15012.43|15126.98|15006.98|15132.43|15012.43|15126.98|15006.98|10
1648005940000|2022-03-23 03:25:40|15126.06|15006.06|15125.97|15005.97|15126.27|15006.27|15125.43|15005.43|10
1648005950000|2022-03-23 03:25:50|15126.13|15006.13|15125.3|15005.3|15126.13|15006.13|15125.22|15005.22|8
1648005960000|2022-03-23 03:26:00|15125.33|15005.33|15125.7|15005.7|15125.81|15005.81|15125.33|15005.33|8
1648005970000|2022-03-23 03:26:10|15125.82|15005.82|15127.59|15007.59|15127.64|15007.64|15125.82|15005.82|10
1648005980000|2022-03-23 03:26:20|15128.3|15008.3|15128.13|15008.13|15128.52|15008.52|15128.13|15008.13|7
1648005990000|2022-03-23 03:26:30|15128.2|15008.2|15128.67|15008.67|15128.77|15008.77|15127.85|15007.85|9
1648006000000|2022-03-23 03:26:40|15128.48|15008.48|15126.55|15006.55|15128.5|15008.5|15126.55|15006.55|10
1648006010000|2022-03-23 03:26:50|15126.38|15006.38|15125.08|15005.08|15126.38|15006.38|15125.08|15005.08|10
1648006020000|2022-03-23 03:27:00|15125.11|15005.11|15124.77|15004.77|15125.26|15005.26|15124.66|15004.66|10
1648006030000|2022-03-23 03:27:10|15124.88|15004.88|15124.64|15004.64|15124.88|15004.88|15124.63|15004.63|9
1648006040000|2022-03-23 03:27:20|15124.55|15004.55|15124.87|15004.87|15124.87|15004.87|15124.54|15004.54|8
1648006050000|2022-03-23 03:27:30|15125.09|15005.09|15125.62|15005.62|15125.62|15005.62|15125.08|15005.08|10
1648006060000|2022-03-23 03:27:40|15125.47|15005.47|15126.12|15006.12|15126.12|15006.12|15125.47|15005.47|7
1648006070000|2022-03-23 03:27:50|15126.18|15006.18|15126.2|15006.2|15126.3|15006.3|15126.18|15006.18|8
1648006080000|2022-03-23 03:28:00|15126.12|15006.12|15126.91|15006.91|15126.91|15006.91|15126.12|15006.12|8
1648006090000|2022-03-23 03:28:10|15127.03|15007.03|15127.02|15007.02|15127.09|15007.09|15126.82|15006.82|9
1648006100000|2022-03-23 03:28:20|15127.03|15007.03|15127.64|15007.64|15127.86|15007.86|15127.03|15007.03|9
1648006110000|2022-03-23 03:28:30|15127.91|15007.91|15127.96|15007.96|15127.96|15007.96|15127.78|15007.78|9
1648006120000|2022-03-23 03:28:40|15127.97|15007.97|15127.3|15007.3|15127.98|15007.98|15127.3|15007.3|8
1648006130000|2022-03-23 03:28:50|15127.25|15007.25|15127.07|15007.07|15127.27|15007.27|15127.07|15007.07|8
1648006140000|2022-03-23 03:29:00|15126.57|15006.57|15126.36|15006.36|15127.36|15007.36|15125.68|15005.68|9
1648006150000|2022-03-23 03:29:10|15126.16|15006.16|15126.11|15006.11|15126.64|15006.64|15126.11|15006.11|9
1648006160000|2022-03-23 03:29:20|15125.88|15005.88|15124.33|15004.33|15126.04|15006.04|15124.33|15004.33|10
1648006170000|2022-03-23 03:29:30|15124.36|15004.36|15123.11|15003.11|15124.36|15004.36|15123.11|15003.11|9
1648006180000|2022-03-23 03:29:40|15123.4|15003.4|15120.67|15000.67|15123.4|15003.4|15120.67|15000.67|9
1648006190000|2022-03-23 03:29:50|15120.33|15000.33|15119.33|14999.33|15120.33|15000.33|15119.27|14999.27|8
1648006200000|2022-03-23 03:30:00|15119.86|14999.86|15118.25|14998.25|15119.86|14999.86|15118.07|14998.07|9
1648006210000|2022-03-23 03:30:10|15118.79|14998.79|15117.22|14997.22|15118.79|14998.79|15117.12|14997.12|8
1648006220000|2022-03-23 03:30:20|15116.58|14996.58|15112.32|14992.32|15116.58|14996.58|15112.32|14992.32|10
1648006230000|2022-03-23 03:30:30|15112.61|14992.61|15108.93|14988.93|15112.61|14992.61|15108.93|14988.93|9
1648006240000|2022-03-23 03:30:40|15109.09|14989.09|15107.42|14987.42|15109.09|14989.09|15107.42|14987.42|8
1648006250000|2022-03-23 03:30:50|15106.98|14986.98|15104.5|14984.5|15106.98|14986.98|15104.5|14984.5|10
1648006260000|2022-03-23 03:31:00|15104.54|14984.54|15102.35|14982.35|15104.54|14984.54|15102.35|14982.35|10
1648006270000|2022-03-23 03:31:10|15102.38|14982.38|15104.72|14984.72|15105.47|14985.47|15102.38|14982.38|10
1648006280000|2022-03-23 03:31:20|15104.57|14984.57|15104.13|14984.13|15105.02|14985.02|15104.13|14984.13|9
1648006290000|2022-03-23 03:31:30|15104.01|14984.01|15103.45|14983.45|15104.01|14984.01|15103.28|14983.28|10
1648006300000|2022-03-23 03:31:40|15102.65|14982.65|15101.69|14981.69|15102.65|14982.65|15101.6|14981.6|10
1648006310000|2022-03-23 03:31:50|15100.81|14980.81|15100.44|14980.44|15100.96|14980.96|15100.43|14980.43|9
1648006320000|2022-03-23 03:32:00|15100.25|14980.25|15099.03|14979.03|15100.25|14980.25|15099.03|14979.03|10
1648006330000|2022-03-23 03:32:10|15098.97|14978.97|15097.89|14977.89|15099.15|14979.15|15097.86|14977.86|9
1648006340000|2022-03-23 03:32:20|15098.12|14978.12|15098.79|14978.79|15099.14|14979.14|15098.12|14978.12|9
1648006350000|2022-03-23 03:32:30|15098.89|14978.89|15099.5|14979.5|15099.58|14979.58|15098.69|14978.69|10
1648006360000|2022-03-23 03:32:40|15099.49|14979.49|15098.42|14978.42|15099.49|14979.49|15097.6|14977.6|7
1648006370000|2022-03-23 03:32:50|15098.37|14978.37|15099.97|14979.97|15100.08|14980.08|15098.37|14978.37|8
1648006380000|2022-03-23 03:33:00|15100.07|14980.07|15100.41|14980.41|15100.58|14980.58|15100.07|14980.07|9
1648006390000|2022-03-23 03:33:10|15100.5|14980.5|15101.12|14981.12|15101.12|14981.12|15100.44|14980.44|10
1648006400000|2022-03-23 03:33:20|15101.21|14981.21|15101.77|14981.77|15101.77|14981.77|15101.04|14981.04|6
1648006410000|2022-03-23 03:33:30|15101.63|14981.63|15102.63|14982.63|15102.89|14982.89|15101.63|14981.63|10
1648006420000|2022-03-23 03:33:40|15102.31|14982.31|15101.42|14981.42|15102.54|14982.54|15101.35|14981.35|10
1648006430000|2022-03-23 03:33:50|15101.39|14981.39|15100.07|14980.07|15101.39|14981.39|15100.07|14980.07|9
1648006440000|2022-03-23 03:34:00|15100.16|14980.16|15099.02|14979.02|15100.16|14980.16|15099.02|14979.02|10
1648006450000|2022-03-23 03:34:10|15098.69|14978.69|15097.7|14977.7|15099.05|14979.05|15097.7|14977.7|10
1648006460000|2022-03-23 03:34:20|15097.62|14977.62|15097.64|14977.64|15097.78|14977.78|15097.16|14977.16|9
1648006470000|2022-03-23 03:34:30|15097.57|14977.57|15096.39|14976.39|15097.57|14977.57|15096.39|14976.39|8
1648006480000|2022-03-23 03:34:40|15096.42|14976.42|15094.07|14974.07|15096.42|14976.42|15093.7|14973.7|10
1648006490000|2022-03-23 03:34:50|15093.49|14973.49|15094.03|14974.03|15094.38|14974.38|15093.49|14973.49|10
1648006500000|2022-03-23 03:35:00|15093.8|14973.8|15095.3|14975.3|15095.3|14975.3|15093.8|14973.8|10
1648006510000|2022-03-23 03:35:10|15094.94|14974.94|15096.16|14976.16|15096.16|14976.16|15094.93|14974.93|10
1648006520000|2022-03-23 03:35:20|15096.46|14976.46|15096.8|14976.8|15096.8|14976.8|15096.46|14976.46|9
1648006530000|2022-03-23 03:35:30|15096.7|14976.7|15098.62|14978.62|15098.62|14978.62|15096.6|14976.6|10
1648006540000|2022-03-23 03:35:40|15098.85|14978.85|15100.12|14980.12|15100.39|14980.39|15098.85|14978.85|10
1648006550000|2022-03-23 03:35:50|15099.99|14979.99|15100.88|14980.88|15100.88|14980.88|15099.99|14979.99|10
1648006560000|2022-03-23 03:36:00|15100.96|14980.96|15102.68|14982.68|15102.68|14982.68|15100.96|14980.96|9
1648006570000|2022-03-23 03:36:10|15102.75|14982.75|15104.61|14984.61|15104.61|14984.61|15102.75|14982.75|10
1648006580000|2022-03-23 03:36:20|15104.93|14984.93|15106.65|14986.65|15106.65|14986.65|15104.93|14984.93|9
1648006590000|2022-03-23 03:36:30|15106.78|14986.78|15108.92|14988.92|15109.37|14989.37|15106.78|14986.78|10
1648006600000|2022-03-23 03:36:40|15109.08|14989.08|15111.11|14991.11|15111.11|14991.11|15109.08|14989.08|9
1648006610000|2022-03-23 03:36:50|15111.2|14991.2|15112.29|14992.29|15112.29|14992.29|15111.2|14991.2|10
1648006620000|2022-03-23 03:37:00|15112.79|14992.79|15115.99|14995.99|15115.99|14995.99|15112.79|14992.79|10
1648006630000|2022-03-23 03:37:10|15116.06|14996.06|15115.95|14995.95|15116.65|14996.65|15115.67|14995.67|10
1648006640000|2022-03-23 03:37:20|15115.96|14995.96|15115.3|14995.3|15115.96|14995.96|15115.27|14995.27|9
1648006650000|2022-03-23 03:37:30|15115.31|14995.31|15116.45|14996.45|15116.45|14996.45|15114.37|14994.37|10
1648006660000|2022-03-23 03:37:40|15116.29|14996.29|15116.55|14996.55|15116.71|14996.71|15116.29|14996.29|10
1648006670000|2022-03-23 03:37:50|15116.62|14996.62|15114.51|14994.51|15116.62|14996.62|15114.51|14994.51|10
1648006680000|2022-03-23 03:38:00|15114.32|14994.32|15114.98|14994.98|15114.98|14994.98|15114.03|14994.03|9
1648006690000|2022-03-23 03:38:10|15114.99|14994.99|15117.96|14997.96|15117.96|14997.96|15114.99|14994.99|10
1648006700000|2022-03-23 03:38:20|15117.97|14997.97|15117.09|14997.09|15118.9|14998.9|15117.09|14997.09|10
1648006710000|2022-03-23 03:38:30|15116.79|14996.79|15118.59|14998.59|15118.59|14998.59|15116.68|14996.68|10
1648006720000|2022-03-23 03:38:40|15118.7|14998.7|15120.2|15000.2|15120.36|15000.36|15118.7|14998.7|9
1648006730000|2022-03-23 03:38:50|15120.25|15000.25|15120.11|15000.11|15120.44|15000.44|15120.11|15000.11|8
1648006740000|2022-03-23 03:39:00|15120.55|15000.55|15119.83|14999.83|15120.55|15000.55|15119.83|14999.83|10
1648006750000|2022-03-23 03:39:10|15120.07|15000.07|15119.56|14999.56|15120.43|15000.43|15119.56|14999.56|9
1648006760000|2022-03-23 03:39:20|15119.86|14999.86|15117.93|14997.93|15120|15000|15117.93|14997.93|10
1648006770000|2022-03-23 03:39:30|15118.88|14998.88|15119.72|14999.72|15119.74|14999.74|15118.88|14998.88|9
1648006780000|2022-03-23 03:39:40|15119.79|14999.79|15119.76|14999.76|15120.22|15000.22|15119.72|14999.72|10
1648006790000|2022-03-23 03:39:50|15119.39|14999.39|15118.26|14998.26|15119.39|14999.39|15118.11|14998.11|10
1648006800000|2022-03-23 03:40:00|15118.27|14998.27|15118.08|14998.08|15118.27|14998.27|15117.88|14997.88|9
1648006810000|2022-03-23 03:40:10|15117.5|14997.5|15115.74|14995.74|15117.5|14997.5|15115.74|14995.74|10
1648006820000|2022-03-23 03:40:20|15115.65|14995.65|15114.01|14994.01|15115.65|14995.65|15113.86|14993.86|10
1648006830000|2022-03-23 03:40:30|15113.96|14993.96|15113.35|14993.35|15113.96|14993.96|15113.33|14993.33|9
1648006840000|2022-03-23 03:40:40|15113.34|14993.34|15113.48|14993.48|15113.5|14993.5|15113.34|14993.34|9
1648006850000|2022-03-23 03:40:50|15113.13|14993.13|15112.3|14992.3|15113.13|14993.13|15112.17|14992.17|10
1648006860000|2022-03-23 03:41:00|15112.33|14992.33|15111.97|14991.97|15112.33|14992.33|15111.94|14991.94|9
1648006870000|2022-03-23 03:41:10|15111.92|14991.92|15108.48|14988.48|15111.92|14991.92|15108.48|14988.48|10
1648006880000|2022-03-23 03:41:20|15108.94|14988.94|15110.88|14990.88|15110.88|14990.88|15108.65|14988.65|10
1648006890000|2022-03-23 03:41:30|15110.97|14990.97|15110.5|14990.5|15111|14991|15110.5|14990.5|10
1648006900000|2022-03-23 03:41:40|15109.41|14989.41|15109.18|14989.18|15109.51|14989.51|15108.9|14988.9|10
1648006910000|2022-03-23 03:41:50|15108.97|14988.97|15108.44|14988.44|15108.97|14988.97|15108.24|14988.24|10
1648006920000|2022-03-23 03:42:00|15108.56|14988.56|15107.87|14987.87|15108.61|14988.61|15107.85|14987.85|9
1648006930000|2022-03-23 03:42:10|15107.83|14987.83|15108.1|14988.1|15108.1|14988.1|15107.83|14987.83|6
1648006940000|2022-03-23 03:42:20|15108.05|14988.05|15108.12|14988.12|15109.09|14989.09|15107.93|14987.93|10
1648006950000|2022-03-23 03:42:30|15108.01|14988.01|15108.08|14988.08|15108.17|14988.17|15107.83|14987.83|9
1648006960000|2022-03-23 03:42:40|15107.95|14987.95|15111.61|14991.61|15111.61|14991.61|15107.92|14987.92|10
1648006970000|2022-03-23 03:42:50|15111.38|14991.38|15112.76|14992.76|15112.76|14992.76|15111.38|14991.38|9
1648006980000|2022-03-23 03:43:00|15113.21|14993.21|15112.92|14992.92|15113.21|14993.21|15112.7|14992.7|10
1648006990000|2022-03-23 03:43:10|15112.86|14992.86|15112.03|14992.03|15112.86|14992.86|15111.99|14991.99|10
1648007000000|2022-03-23 03:43:20|15111.99|14991.99|15113.05|14993.05|15113.12|14993.12|15111.82|14991.82|9
1648007010000|2022-03-23 03:43:30|15112.99|14992.99|15113.05|14993.05|15113.24|14993.24|15112.91|14992.91|9
1648007020000|2022-03-23 03:43:40|15112.93|14992.93|15113.23|14993.23|15113.23|14993.23|15112.69|14992.69|9
1648007030000|2022-03-23 03:43:50|15113.49|14993.49|15114.16|14994.16|15114.32|14994.32|15113.49|14993.49|9
1648007040000|2022-03-23 03:44:00|15114.47|14994.47|15114.9|14994.9|15114.95|14994.95|15114.47|14994.47|7
1648007050000|2022-03-23 03:44:10|15114.88|14994.88|15115.05|14995.05|15115.4|14995.4|15114.88|14994.88|8
1648007060000|2022-03-23 03:44:20|15114.92|14994.92|15115.61|14995.61|15115.61|14995.61|15114.92|14994.92|10
1648007070000|2022-03-23 03:44:30|15115.55|14995.55|15115.3|14995.3|15115.55|14995.55|15115.28|14995.28|10
1648007080000|2022-03-23 03:44:40|15115.44|14995.44|15113.59|14993.59|15115.44|14995.44|15113.59|14993.59|8
1648007090000|2022-03-23 03:44:50|15113.35|14993.35|15112.64|14992.64|15113.49|14993.49|15112.64|14992.64|8
1648007100000|2022-03-23 03:45:00|15112.48|14992.48|15113.13|14993.13|15113.13|14993.13|15112.48|14992.48|10
1648007110000|2022-03-23 03:45:10|15113.1|14993.1|15114.25|14994.25|15114.25|14994.25|15113.1|14993.1|10
1648007120000|2022-03-23 03:45:20|15114.28|14994.28|15114.69|14994.69|15114.84|14994.84|15114.12|14994.12|10
1648007130000|2022-03-23 03:45:30|15114.66|14994.66|15114.35|14994.35|15114.85|14994.85|15114.35|14994.35|7
1648007140000|2022-03-23 03:45:40|15114.17|14994.17|15112.42|14992.42|15114.17|14994.17|15112.42|14992.42|9
1648007150000|2022-03-23 03:45:50|15112.43|14992.43|15112.11|14992.11|15112.43|14992.43|15111.96|14991.96|9
1648007160000|2022-03-23 03:46:00|15112.1|14992.1|15111.5|14991.5|15112.1|14992.1|15111.39|14991.39|8
1648007170000|2022-03-23 03:46:10|15111.47|14991.47|15110.24|14990.24|15111.62|14991.62|15110.24|14990.24|8
1648007180000|2022-03-23 03:46:20|15110.53|14990.53|15108.67|14988.67|15110.55|14990.55|15108.66|14988.66|10
1648007190000|2022-03-23 03:46:30|15108.52|14988.52|15108.54|14988.54|15108.58|14988.58|15108.24|14988.24|10
1648007200000|2022-03-23 03:46:40|15109.03|14989.03|15109.3|14989.3|15109.3|14989.3|15109|14989|10
1648007210000|2022-03-23 03:46:50|15109.29|14989.29|15109.7|14989.7|15109.7|14989.7|15109.29|14989.29|7
1648007220000|2022-03-23 03:47:00|15109.87|14989.87|15107.05|14987.05|15109.87|14989.87|15107.05|14987.05|9
1648007230000|2022-03-23 03:47:10|15106.79|14986.79|15105.24|14985.24|15106.79|14986.79|15105.16|14985.16|10
1648007240000|2022-03-23 03:47:20|15104.49|14984.49|15103.43|14983.43|15104.49|14984.49|15103.15|14983.15|9
1648007250000|2022-03-23 03:47:30|15103.39|14983.39|15104.94|14984.94|15105.25|14985.25|15103.39|14983.39|9
1648007260000|2022-03-23 03:47:40|15104.96|14984.96|15103.54|14983.54|15105.14|14985.14|15103.19|14983.19|10
1648007270000|2022-03-23 03:47:50|15103.45|14983.45|15103.17|14983.17|15103.54|14983.54|15103.17|14983.17|9
1648007280000|2022-03-23 03:48:00|15103.43|14983.43|15101.57|14981.57|15103.43|14983.43|15101.28|14981.28|10
1648007290000|2022-03-23 03:48:10|15101.59|14981.59|15104.05|14984.05|15104.07|14984.07|15101.45|14981.45|10
1648007300000|2022-03-23 03:48:20|15104.04|14984.04|15102.03|14982.03|15104.04|14984.04|15102.02|14982.02|9
1648007310000|2022-03-23 03:48:30|15101.97|14981.97|15101.95|14981.95|15102.35|14982.35|15101.95|14981.95|9
1648007320000|2022-03-23 03:48:40|15102|14982|15102.32|14982.32|15102.37|14982.37|15102|14982|9
1648007330000|2022-03-23 03:48:50|15102.25|14982.25|15102.03|14982.03|15102.25|14982.25|15101.82|14981.82|10
1648007340000|2022-03-23 03:49:00|15101.92|14981.92|15100.67|14980.67|15102.01|14982.01|15100.67|14980.67|9
1648007350000|2022-03-23 03:49:10|15099.53|14979.53|15095.26|14975.26|15099.53|14979.53|15095.26|14975.26|10
1648007360000|2022-03-23 03:49:20|15095|14975|15094.26|14974.26|15095.11|14975.11|15094.02|14974.02|10
1648007370000|2022-03-23 03:49:30|15094.13|14974.13|15093.87|14973.87|15094.18|14974.18|15093.84|14973.84|9
1648007380000|2022-03-23 03:49:40|15093.8|14973.8|15092.78|14972.78|15093.87|14973.87|15092.78|14972.78|10
1648007390000|2022-03-23 03:49:50|15092.76|14972.76|15089.75|14969.75|15092.76|14972.76|15089.75|14969.75|10
1648007400000|2022-03-23 03:50:00|15089.57|14969.57|15088.83|14968.83|15089.57|14969.57|15088.29|14968.29|10
1648007410000|2022-03-23 03:50:10|15088.82|14968.82|15088.22|14968.22|15088.82|14968.82|15088.22|14968.22|7
1648007420000|2022-03-23 03:50:20|15088.28|14968.28|15088.37|14968.37|15088.4|14968.4|15088.13|14968.13|10
1648007430000|2022-03-23 03:50:30|15088.18|14968.18|15088.71|14968.71|15088.71|14968.71|15088.07|14968.07|10
1648007440000|2022-03-23 03:50:40|15088.38|14968.38|15087.23|14967.23|15088.7|14968.7|15087.23|14967.23|9
1648007450000|2022-03-23 03:50:50|15086.82|14966.82|15084.78|14964.78|15086.82|14966.82|15084.78|14964.78|10
1648007460000|2022-03-23 03:51:00|15084.2|14964.2|15083.56|14963.56|15084.2|14964.2|15082.9|14962.9|10
1648007470000|2022-03-23 03:51:10|15083.2|14963.2|15083|14963|15083.2|14963.2|15082.45|14962.45|10
1648007480000|2022-03-23 03:51:20|15082.54|14962.54|15081.7|14961.7|15082.76|14962.76|15081.7|14961.7|10
1648007490000|2022-03-23 03:51:30|15081.83|14961.83|15081.22|14961.22|15081.83|14961.83|15081.09|14961.09|9
1648007500000|2022-03-23 03:51:40|15081.16|14961.16|15080.39|14960.39|15081.37|14961.37|15080.39|14960.39|10
1648007510000|2022-03-23 03:51:50|15080.52|14960.52|15080.25|14960.25|15080.52|14960.52|15080.07|14960.07|10
1648007520000|2022-03-23 03:52:00|15080.26|14960.26|15080.23|14960.23|15080.39|14960.39|15080.05|14960.05|8
1648007530000|2022-03-23 03:52:10|15080.27|14960.27|15080.36|14960.36|15080.65|14960.65|15080.27|14960.27|8
1648007540000|2022-03-23 03:52:20|15080.29|14960.29|15080.42|14960.42|15080.76|14960.76|15080.29|14960.29|10
1648007550000|2022-03-23 03:52:30|15080.54|14960.54|15080.36|14960.36|15080.54|14960.54|15080.18|14960.18|7
1648007560000|2022-03-23 03:52:40|15080.67|14960.67|15078.41|14958.41|15080.67|14960.67|15078.21|14958.21|10
1648007570000|2022-03-23 03:52:50|15078.31|14958.31|15078.29|14958.29|15078.35|14958.35|15078|14958|10
1648007580000|2022-03-23 03:53:00|15077.79|14957.79|15071.77|14951.77|15077.79|14957.79|15071.77|14951.77|9
1648007590000|2022-03-23 03:53:10|15071.6|14951.6|15064.46|14944.46|15071.6|14951.6|15064.46|14944.46|10
1648007600000|2022-03-23 03:53:20|15061.19|14941.19|15063.98|14943.98|15064.11|14944.11|15061.01|14941.01|10
1648007610000|2022-03-23 03:53:30|15064.11|14944.11|15064.24|14944.24|15064.34|14944.34|15064.11|14944.11|8
1648007620000|2022-03-23 03:53:40|15063.91|14943.91|15061.58|14941.58|15063.91|14943.91|15061.58|14941.58|9
1648007630000|2022-03-23 03:53:50|15061.86|14941.86|15062.49|14942.49|15062.49|14942.49|15061.24|14941.24|9
1648007640000|2022-03-23 03:54:00|15062.56|14942.56|15063.93|14943.93|15064.42|14944.42|15062.43|14942.43|10
1648007650000|2022-03-23 03:54:10|15064.54|14944.54|15064.41|14944.41|15064.54|14944.54|15064.29|14944.29|10
1648007660000|2022-03-23 03:54:20|15064.23|14944.23|15064.13|14944.13|15064.27|14944.27|15063.89|14943.89|9
1648007670000|2022-03-23 03:54:30|15064.18|14944.18|15063.53|14943.53|15064.39|14944.39|15063.36|14943.36|10
1648007680000|2022-03-23 03:54:40|15063.64|14943.64|15063.39|14943.39|15063.7|14943.7|15063.39|14943.39|8
1648007690000|2022-03-23 03:54:50|15063.34|14943.34|15062.57|14942.57|15063.38|14943.38|15062.38|14942.38|8
1648007700000|2022-03-23 03:55:00|15062.54|14942.54|15063.34|14943.34|15063.34|14943.34|15062.54|14942.54|8
1648007710000|2022-03-23 03:55:10|15063.51|14943.51|15063.45|14943.45|15064.13|14944.13|15063.42|14943.42|10
1648007720000|2022-03-23 03:55:20|15063.04|14943.04|15062.22|14942.22|15063.24|14943.24|15062.22|14942.22|9
1648007730000|2022-03-23 03:55:30|15062.24|14942.24|15062.92|14942.92|15063.04|14943.04|15062.17|14942.17|8
1648007740000|2022-03-23 03:55:40|15063.03|14943.03|15062.63|14942.63|15063.03|14943.03|15062.38|14942.38|9
1648007750000|2022-03-23 03:55:50|15062.3|14942.3|15061.22|14941.22|15062.3|14942.3|15061.22|14941.22|10
1648007760000|2022-03-23 03:56:00|15061.54|14941.54|15059.46|14939.46|15061.62|14941.62|15059.46|14939.46|10
1648007770000|2022-03-23 03:56:10|15059.58|14939.58|15060.42|14940.42|15060.42|14940.42|15059.58|14939.58|9
1648007780000|2022-03-23 03:56:20|15060.4|14940.4|15059.81|14939.81|15060.54|14940.54|15059.81|14939.81|9
1648007790000|2022-03-23 03:56:30|15059.48|14939.48|15056.64|14936.64|15059.48|14939.48|15056.64|14936.64|10
1648007800000|2022-03-23 03:56:40|15055.88|14935.88|15054.41|14934.41|15056.42|14936.42|15054.41|14934.41|10
1648007810000|2022-03-23 03:56:50|15054.15|14934.15|15052.35|14932.35|15054.15|14934.15|15052.35|14932.35|10
1648007820000|2022-03-23 03:57:00|15052.38|14932.38|15051.49|14931.49|15052.49|14932.49|15051.49|14931.49|10
1648007830000|2022-03-23 03:57:10|15051.54|14931.54|15053.07|14933.07|15053.12|14933.12|15051.5|14931.5|10
1648007840000|2022-03-23 03:57:20|15053.33|14933.33|15053.14|14933.14|15053.98|14933.98|15053.08|14933.08|10
1648007850000|2022-03-23 03:57:30|15053.11|14933.11|15053.58|14933.58|15053.82|14933.82|15053.07|14933.07|10
1648007860000|2022-03-23 03:57:40|15053.72|14933.72|15053.9|14933.9|15054.41|14934.41|15053.72|14933.72|9
1648007870000|2022-03-23 03:57:50|15054.07|14934.07|15054.04|14934.04|15054.44|14934.44|15053.74|14933.74|8
1648007880000|2022-03-23 03:58:00|15054.03|14934.03|15054.22|14934.22|15054.3|14934.3|15053.85|14933.85|9
1648007890000|2022-03-23 03:58:10|15054.25|14934.25|15054.43|14934.43|15054.43|14934.43|15054.11|14934.11|10
1648007900000|2022-03-23 03:58:20|15054.54|14934.54|15055.43|14935.43|15055.95|14935.95|15054.54|14934.54|10
1648007910000|2022-03-23 03:58:30|15055.62|14935.62|15055.09|14935.09|15055.87|14935.87|15055.09|14935.09|10
1648007920000|2022-03-23 03:58:40|15055.42|14935.42|15055.39|14935.39|15055.6|14935.6|15055.39|14935.39|9
1648007930000|2022-03-23 03:58:50|15055.34|14935.34|15055.95|14935.95|15055.95|14935.95|15055.32|14935.32|6
1648007940000|2022-03-23 03:59:00|15055.9|14935.9|15055.78|14935.78|15055.9|14935.9|15055.61|14935.61|8
1648007950000|2022-03-23 03:59:10|15054.82|14934.82|15051.68|14931.68|15054.82|14934.82|15051.15|14931.15|10
1648007960000|2022-03-23 03:59:20|15051.95|14931.95|15051.91|14931.91|15052.08|14932.08|15051.73|14931.73|10
1648007970000|2022-03-23 03:59:30|15051.98|14931.98|15050.83|14930.83|15052.37|14932.37|15050.83|14930.83|10
1648007980000|2022-03-23 03:59:40|15050.82|14930.82|15049.83|14929.83|15050.85|14930.85|15049.83|14929.83|8
1648007990000|2022-03-23 03:59:50|15049.71|14929.71|15047.63|14927.63|15049.71|14929.71|15047.63|14927.63|10
1648008000000|2022-03-23 04:00:00|15047.47|14927.47|15045.55|14925.55|15047.47|14927.47|15045.55|14925.55|10
1648008010000|2022-03-23 04:00:10|15045.63|14925.63|15044.72|14924.72|15046.1|14926.1|15044.72|14924.72|10
1648008020000|2022-03-23 04:00:20|15044.65|14924.65|15044.2|14924.2|15044.65|14924.65|15043.26|14923.26|9
1648008030000|2022-03-23 04:00:30|15044.62|14924.62|15045.37|14925.37|15045.37|14925.37|15044.34|14924.34|10
1648008040000|2022-03-23 04:00:40|15045.08|14925.08|15046.18|14926.18|15046.18|14926.18|15044.85|14924.85|10
1648008050000|2022-03-23 04:00:50|15046.37|14926.37|15046.38|14926.38|15046.39|14926.39|15045.29|14925.29|10
1648008060000|2022-03-23 04:01:00|15046.4|14926.4|15047.27|14927.27|15047.27|14927.27|15046.27|14926.27|8
1648008070000|2022-03-23 04:01:10|15047.21|14927.21|15049.41|14929.41|15049.41|14929.41|15047.21|14927.21|10
1648008080000|2022-03-23 04:01:20|15049.07|14929.07|15050.44|14930.44|15050.58|14930.58|15048.74|14928.74|10
1648008090000|2022-03-23 04:01:30|15050.61|14930.61|15051.7|14931.7|15051.7|14931.7|15050.61|14930.61|10
1648008100000|2022-03-23 04:01:40|15051.66|14931.66|15051.95|14931.95|15052.24|14932.24|15051.66|14931.66|9
1648008110000|2022-03-23 04:01:50|15052.21|14932.21|15053.28|14933.28|15053.55|14933.55|15052.21|14932.21|10
1648008120000|2022-03-23 04:02:00|15053.27|14933.27|15057.3|14937.3|15057.3|14937.3|15053.27|14933.27|10
1648008130000|2022-03-23 04:02:10|15058.04|14938.04|15055.83|14935.83|15058.11|14938.11|15055.68|14935.68|10
1648008140000|2022-03-23 04:02:20|15055.98|14935.98|15054.53|14934.53|15056.24|14936.24|15054.53|14934.53|8
1648008150000|2022-03-23 04:02:30|15055.33|14935.33|15053.71|14933.71|15055.33|14935.33|15053.46|14933.46|10
1648008160000|2022-03-23 04:02:40|15053.5|14933.5|15054.29|14934.29|15054.29|14934.29|15053.5|14933.5|10
1648008170000|2022-03-23 04:02:50|15054.02|14934.02|15054.8|14934.8|15054.81|14934.81|15054.02|14934.02|10
1648008180000|2022-03-23 04:03:00|15054.55|14934.55|15054.84|14934.84|15054.84|14934.84|15053.91|14933.91|10
1648008190000|2022-03-23 04:03:10|15055.22|14935.22|15058.44|14938.44|15058.44|14938.44|15055.21|14935.21|10
1648008200000|2022-03-23 04:03:20|15058.57|14938.57|15059.46|14939.46|15059.52|14939.52|15058.57|14938.57|10
1648008210000|2022-03-23 04:03:30|15059.4|14939.4|15060.94|14940.94|15060.94|14940.94|15059.15|14939.15|10
1648008220000|2022-03-23 04:03:40|15061.29|14941.29|15061.62|14941.62|15061.76|14941.76|15061.29|14941.29|9
1648008230000|2022-03-23 04:03:50|15061.57|14941.57|15061.74|14941.74|15061.84|14941.84|15061.26|14941.26|10
1648008240000|2022-03-23 04:04:00|15061.48|14941.48|15060.42|14940.42|15061.48|14941.48|15060.42|14940.42|10
1648008250000|2022-03-23 04:04:10|15060.7|14940.7|15060.52|14940.52|15062.4|14942.4|15060.52|14940.52|10
1648008260000|2022-03-23 04:04:20|15060.55|14940.55|15062.39|14942.39|15062.39|14942.39|15060.45|14940.45|8
1648008270000|2022-03-23 04:04:30|15062.4|14942.4|15062.5|14942.5|15062.6|14942.6|15062.2|14942.2|10
1648008280000|2022-03-23 04:04:40|15061.38|14941.38|15062.57|14942.57|15063.68|14943.68|15061.38|14941.38|10
1648008290000|2022-03-23 04:04:50|15062.68|14942.68|15062.44|14942.44|15062.68|14942.68|15062.42|14942.42|7
1648008300000|2022-03-23 04:05:00|15063.01|14943.01|15064.61|14944.61|15064.61|14944.61|15063.01|14943.01|7
1648008310000|2022-03-23 04:05:10|15065.16|14945.16|15067.31|14947.31|15067.33|14947.33|15065|14945|9
1648008320000|2022-03-23 04:05:20|15067.55|14947.55|15069.83|14949.83|15069.83|14949.83|15067.19|14947.19|10
1648008330000|2022-03-23 04:05:30|15070.01|14950.01|15069.99|14949.99|15070.43|14950.43|15069.66|14949.66|9
1648008340000|2022-03-23 04:05:40|15070.13|14950.13|15070.3|14950.3|15070.35|14950.35|15070.13|14950.13|7
1648008350000|2022-03-23 04:05:50|15070.37|14950.37|15070.7|14950.7|15070.7|14950.7|15070.37|14950.37|9
1648008360000|2022-03-23 04:06:00|15070.67|14950.67|15072.16|14952.16|15072.31|14952.31|15070.67|14950.67|9
1648008370000|2022-03-23 04:06:10|15072.37|14952.37|15073.56|14953.56|15073.74|14953.74|15072.37|14952.37|10
1648008380000|2022-03-23 04:06:20|15073.51|14953.51|15073.62|14953.62|15074.03|14954.03|15073.51|14953.51|10
1648008390000|2022-03-23 04:06:30|15073.54|14953.54|15073.03|14953.03|15073.54|14953.54|15072.36|14952.36|10
1648008400000|2022-03-23 04:06:40|15072.94|14952.94|15075.27|14955.27|15075.27|14955.27|15072.94|14952.94|10
1648008410000|2022-03-23 04:06:50|15075.13|14955.13|15082.69|14962.69|15082.69|14962.69|15075.13|14955.13|10
1648008420000|2022-03-23 04:07:00|15083.11|14963.11|15085.78|14965.78|15085.91|14965.91|15083.11|14963.11|10
1648008430000|2022-03-23 04:07:10|15085.97|14965.97|15090.15|14970.15|15090.15|14970.15|15085.97|14965.97|9
1648008440000|2022-03-23 04:07:20|15090.07|14970.07|15090.49|14970.49|15090.83|14970.83|15090.07|14970.07|9
1648008450000|2022-03-23 04:07:30|15090.56|14970.56|15091.6|14971.6|15091.7|14971.7|15090.5|14970.5|9
1648008460000|2022-03-23 04:07:40|15091.7|14971.7|15092.43|14972.43|15092.43|14972.43|15091.55|14971.55|10
1648008470000|2022-03-23 04:07:50|15092.47|14972.47|15093.18|14973.18|15093.22|14973.22|15092.47|14972.47|7
1648008480000|2022-03-23 04:08:00|15093.08|14973.08|15096.46|14976.46|15096.46|14976.46|15093.08|14973.08|10
1648008490000|2022-03-23 04:08:10|15096.61|14976.61|15096.01|14976.01|15096.61|14976.61|15096.01|14976.01|10
1648008500000|2022-03-23 04:08:20|15095.61|14975.61|15093.02|14973.02|15095.61|14975.61|15093.02|14973.02|10
1648008510000|2022-03-23 04:08:30|15092.89|14972.89|15091.09|14971.09|15092.89|14972.89|15091.08|14971.08|9
1648008520000|2022-03-23 04:08:40|15090.64|14970.64|15090.78|14970.78|15090.78|14970.78|15090.29|14970.29|8
1648008530000|2022-03-23 04:08:50|15090.61|14970.61|15089.94|14969.94|15090.61|14970.61|15089.94|14969.94|10
1648008540000|2022-03-23 04:09:00|15090.02|14970.02|15089.87|14969.87|15090.45|14970.45|15089.87|14969.87|10
1648008550000|2022-03-23 04:09:10|15089.85|14969.85|15090.31|14970.31|15090.34|14970.34|15089.63|14969.63|8
1648008560000|2022-03-23 04:09:20|15090.36|14970.36|15091.03|14971.03|15091.15|14971.15|15090.36|14970.36|8
1648008570000|2022-03-23 04:09:30|15090.44|14970.44|15089.22|14969.22|15090.44|14970.44|15089.22|14969.22|10
1648008580000|2022-03-23 04:09:40|15089.05|14969.05|15087.57|14967.57|15089.74|14969.74|15087.57|14967.57|10
1648008590000|2022-03-23 04:09:50|15087.4|14967.4|15087.8|14967.8|15087.8|14967.8|15087.4|14967.4|8
1648008600000|2022-03-23 04:10:00|15087.83|14967.83|15087.89|14967.89|15088.8|14968.8|15087.67|14967.67|10
1648008610000|2022-03-23 04:10:10|15087.71|14967.71|15088.45|14968.45|15088.98|14968.98|15087.71|14967.71|10
1648008620000|2022-03-23 04:10:20|15088.3|14968.3|15088.49|14968.49|15088.65|14968.65|15087.99|14967.99|9
1648008630000|2022-03-23 04:10:30|15088.56|14968.56|15089.1|14969.1|15089.1|14969.1|15088.56|14968.56|7
1648008640000|2022-03-23 04:10:40|15089.37|14969.37|15089.54|14969.54|15090.13|14970.13|15089.37|14969.37|10
1648008650000|2022-03-23 04:10:50|15089.19|14969.19|15086.66|14966.66|15089.19|14969.19|15086.66|14966.66|10
1648008660000|2022-03-23 04:11:00|15086.79|14966.79|15086.92|14966.92|15087.03|14967.03|15086.64|14966.64|8
1648008670000|2022-03-23 04:11:10|15086.89|14966.89|15086.88|14966.88|15086.89|14966.89|15086.68|14966.68|8
1648008680000|2022-03-23 04:11:20|15086.87|14966.87|15087|14967|15087.61|14967.61|15086.73|14966.73|9
1648008690000|2022-03-23 04:11:30|15086.84|14966.84|15085.92|14965.92|15086.84|14966.84|15085.92|14965.92|9
1648008700000|2022-03-23 04:11:40|15085.73|14965.73|15079.35|14959.35|15085.73|14965.73|15079.35|14959.35|9
1648008710000|2022-03-23 04:11:50|15078.76|14958.76|15077.46|14957.46|15078.97|14958.97|15077.46|14957.46|10
1648008720000|2022-03-23 04:12:00|15077.47|14957.47|15078.23|14958.23|15078.27|14958.27|15077.34|14957.34|7
1648008730000|2022-03-23 04:12:10|15078.65|14958.65|15079.14|14959.14|15079.14|14959.14|15078.47|14958.47|9
1648008740000|2022-03-23 04:12:20|15079.17|14959.17|15081.18|14961.18|15081.18|14961.18|15079.17|14959.17|9
1648008750000|2022-03-23 04:12:30|15081.29|14961.29|15081.17|14961.17|15081.6|14961.6|15080.98|14960.98|10
1648008760000|2022-03-23 04:12:40|15081.2|14961.2|15081.67|14961.67|15081.67|14961.67|15081.18|14961.18|8
1648008770000|2022-03-23 04:12:50|15081.43|14961.43|15081.47|14961.47|15081.74|14961.74|15081.24|14961.24|9
1648008780000|2022-03-23 04:13:00|15082.05|14962.05|15079.28|14959.28|15082.05|14962.05|15079.28|14959.28|9
1648008790000|2022-03-23 04:13:10|15079.05|14959.05|15077.65|14957.65|15079.05|14959.05|15077.62|14957.62|10
1648008800000|2022-03-23 04:13:20|15077.74|14957.74|15078.27|14958.27|15078.58|14958.58|15077.61|14957.61|9
1648008810000|2022-03-23 04:13:30|15078|14958|15076.36|14956.36|15078.39|14958.39|15076.36|14956.36|10
1648008820000|2022-03-23 04:13:40|15076.04|14956.04|15074.76|14954.76|15076.04|14956.04|15074.76|14954.76|10
1648008830000|2022-03-23 04:13:50|15074.69|14954.69|15074.02|14954.02|15074.88|14954.88|15074.02|14954.02|9
1648008840000|2022-03-23 04:14:00|15073.76|14953.76|15070.48|14950.48|15073.76|14953.76|15070.48|14950.48|8
1648008850000|2022-03-23 04:14:10|15069.98|14949.98|15066.71|14946.71|15069.98|14949.98|15066.71|14946.71|10
1648008860000|2022-03-23 04:14:20|15066.38|14946.38|15066.09|14946.09|15066.38|14946.38|15065.31|14945.31|10
1648008870000|2022-03-23 04:14:30|15066.31|14946.31|15066.3|14946.3|15066.61|14946.61|15065.97|14945.97|9
1648008880000|2022-03-23 04:14:40|15066.37|14946.37|15064.61|14944.61|15066.4|14946.4|15064.61|14944.61|10
1648008890000|2022-03-23 04:14:50|15064.5|14944.5|15063.95|14943.95|15064.58|14944.58|15063.87|14943.87|8
1648008900000|2022-03-23 04:15:00|15063.77|14943.77|15063.23|14943.23|15063.77|14943.77|15063.23|14943.23|7
1648008910000|2022-03-23 04:15:10|15063.38|14943.38|15064.58|14944.58|15064.58|14944.58|15063.38|14943.38|10
1648008920000|2022-03-23 04:15:20|15064.87|14944.87|15064.74|14944.74|15065.8|14945.8|15064.74|14944.74|10
1648008930000|2022-03-23 04:15:30|15064.99|14944.99|15065.53|14945.53|15065.53|14945.53|15064.75|14944.75|10
1648008940000|2022-03-23 04:15:40|15064.38|14944.38|15063.26|14943.26|15064.38|14944.38|15063.26|14943.26|10
1648008950000|2022-03-23 04:15:50|15063.35|14943.35|15062.6|14942.6|15063.35|14943.35|15062.53|14942.53|8
1648008960000|2022-03-23 04:16:00|15062.71|14942.71|15062.57|14942.57|15062.93|14942.93|15062.44|14942.44|10
1648008970000|2022-03-23 04:16:10|15062.68|14942.68|15062.75|14942.75|15062.92|14942.92|15062.68|14942.68|10
1648008980000|2022-03-23 04:16:20|15062.64|14942.64|15061.76|14941.76|15062.64|14942.64|15061.76|14941.76|8
1648008990000|2022-03-23 04:16:30|15061.74|14941.74|15061.61|14941.61|15061.92|14941.92|15061.61|14941.61|9
1648009000000|2022-03-23 04:16:40|15061.53|14941.53|15060.59|14940.59|15061.53|14941.53|15060.59|14940.59|9
1648009010000|2022-03-23 04:16:50|15060.41|14940.41|15058.15|14938.15|15060.82|14940.82|15058.15|14938.15|10
1648009020000|2022-03-23 04:17:00|15057.31|14937.31|15055.35|14935.35|15057.31|14937.31|15055.04|14935.04|10
1648009030000|2022-03-23 04:17:10|15055.05|14935.05|15054.23|14934.23|15055.05|14935.05|15053.74|14933.74|9
1648009040000|2022-03-23 04:17:20|15053.8|14933.8|15038.1|14918.1|15053.8|14933.8|15038.1|14918.1|10
1648009050000|2022-03-23 04:17:30|15034.71|14914.71|15026.43|14906.43|15034.71|14914.71|15026.43|14906.43|10
1648009060000|2022-03-23 04:17:40|15024.26|14904.26|15018.29|14898.29|15024.26|14904.26|15018.29|14898.29|10
1648009070000|2022-03-23 04:17:50|15018.13|14898.13|15014.86|14894.86|15018.57|14898.57|15014.28|14894.28|9
1648009080000|2022-03-23 04:18:00|15014.77|14894.77|15014.23|14894.23|15014.94|14894.94|15014.23|14894.23|10
1648009090000|2022-03-23 04:18:10|15013.78|14893.78|15012.21|14892.21|15013.78|14893.78|15012.21|14892.21|10
1648009100000|2022-03-23 04:18:20|15010.3|14890.3|15005.42|14885.42|15010.37|14890.37|15005.42|14885.42|10
1648009110000|2022-03-23 04:18:30|15004.76|14884.76|15005.03|14885.03|15005.24|14885.24|15004.6|14884.6|9
1648009120000|2022-03-23 04:18:40|15004.97|14884.97|15002.27|14882.27|15005.96|14885.96|15002.27|14882.27|10
1648009130000|2022-03-23 04:18:50|15001.95|14881.95|14991.37|14871.37|15001.95|14881.95|14991.37|14871.37|10
1648009140000|2022-03-23 04:19:00|14991.52|14871.52|14988.11|14868.11|14992.03|14872.03|14988.11|14868.11|10
1648009150000|2022-03-23 04:19:10|14987.58|14867.58|14983.02|14863.02|14987.58|14867.58|14982.98|14862.98|10
1648009160000|2022-03-23 04:19:20|14983.25|14863.25|14984.78|14864.78|14986.38|14866.38|14983.17|14863.17|10
1648009170000|2022-03-23 04:19:30|14985.05|14865.05|14988.33|14868.33|14988.33|14868.33|14985.05|14865.05|10
1648009180000|2022-03-23 04:19:40|14990.84|14870.84|14999.07|14879.07|14999.07|14879.07|14990.84|14870.84|9
1648009190000|2022-03-23 04:19:50|15000.68|14880.68|15006.52|14886.52|15006.77|14886.77|15000.68|14880.68|9
1648009200000|2022-03-23 04:20:00|15006.67|14886.67|15005.3|14885.3|15007.36|14887.36|15003.76|14883.76|10
1648009210000|2022-03-23 04:20:10|15005.78|14885.78|15009.32|14889.32|15009.32|14889.32|15005.78|14885.78|10
1648009220000|2022-03-23 04:20:20|15010.13|14890.13|15011.22|14891.22|15011.22|14891.22|15008.48|14888.48|10
1648009230000|2022-03-23 04:20:30|15010.29|14890.29|15009.48|14889.48|15010.45|14890.45|15009.35|14889.35|10
1648009240000|2022-03-23 04:20:40|15009.49|14889.49|15005.13|14885.13|15009.49|14889.49|15005.13|14885.13|10
1648009250000|2022-03-23 04:20:50|15004.74|14884.74|15003.74|14883.74|15004.74|14884.74|15003.38|14883.38|10
1648009260000|2022-03-23 04:21:00|15003.62|14883.62|15003.8|14883.8|15004.42|14884.42|15003.62|14883.62|9
1648009270000|2022-03-23 04:21:10|15003.99|14883.99|15003.52|14883.52|15003.99|14883.99|15003.31|14883.31|10
1648009280000|2022-03-23 04:21:20|15003.9|14883.9|15006.78|14886.78|15006.78|14886.78|15003.9|14883.9|10
1648009290000|2022-03-23 04:21:30|15006.61|14886.61|15008.35|14888.35|15008.59|14888.59|15006.61|14886.61|10
1648009300000|2022-03-23 04:21:40|15006.53|14886.53|15011.79|14891.79|15011.79|14891.79|15006.53|14886.53|10
1648009310000|2022-03-23 04:21:50|15011.86|14891.86|15014.65|14894.65|15015.07|14895.07|15011.86|14891.86|10
1648009320000|2022-03-23 04:22:00|15014.72|14894.72|15008.09|14888.09|15014.72|14894.72|15008.09|14888.09|10
1648009330000|2022-03-23 04:22:10|15008.06|14888.06|15008.73|14888.73|15008.73|14888.73|15007.84|14887.84|9
1648009340000|2022-03-23 04:22:20|15008.46|14888.46|15009.68|14889.68|15009.68|14889.68|15008.22|14888.22|9
1648009350000|2022-03-23 04:22:30|15010.01|14890.01|15010.12|14890.12|15010.81|14890.81|15009.85|14889.85|10
1648009360000|2022-03-23 04:22:40|15010.21|14890.21|15014.04|14894.04|15014.04|14894.04|15010.21|14890.21|10
1648009370000|2022-03-23 04:22:50|15014.06|14894.06|15014.82|14894.82|15015.01|14895.01|15014.04|14894.04|10
1648009380000|2022-03-23 04:23:00|15014.78|14894.78|15014.84|14894.84|15015.37|14895.37|15014.64|14894.64|10
1648009390000|2022-03-23 04:23:10|15014.95|14894.95|15014.93|14894.93|15015.01|14895.01|15014.31|14894.31|10
1648009400000|2022-03-23 04:23:20|15014.98|14894.98|15015.57|14895.57|15015.84|14895.84|15014.98|14894.98|10
1648009410000|2022-03-23 04:23:30|15014.86|14894.86|15010.84|14890.84|15014.86|14894.86|15010.84|14890.84|10
1648009420000|2022-03-23 04:23:40|15010.49|14890.49|15002.67|14882.67|15010.49|14890.49|15002.67|14882.67|10
1648009430000|2022-03-23 04:23:50|15001.27|14881.27|14996.35|14876.35|15001.27|14881.27|14996.35|14876.35|10
1648009440000|2022-03-23 04:24:00|14996.25|14876.25|14994.28|14874.28|14996.25|14876.25|14994.28|14874.28|10
1648009450000|2022-03-23 04:24:10|14993.94|14873.94|14994.73|14874.73|14994.73|14874.73|14993.36|14873.36|10
1648009460000|2022-03-23 04:24:20|14994.55|14874.55|14997.38|14877.38|14997.38|14877.38|14994.55|14874.55|10
1648009470000|2022-03-23 04:24:30|14997.17|14877.17|14997.32|14877.32|14997.32|14877.32|14996.75|14876.75|9
1648009480000|2022-03-23 04:24:40|14997.29|14877.29|14997.59|14877.59|14999.14|14879.14|14997.29|14877.29|9
1648009490000|2022-03-23 04:24:50|14997.8|14877.8|14997.93|14877.93|14997.93|14877.93|14997.43|14877.43|10
1648009500000|2022-03-23 04:25:00|14997.83|14877.83|14999.34|14879.34|14999.34|14879.34|14996.36|14876.36|10
1648009510000|2022-03-23 04:25:10|14999.38|14879.38|14999.15|14879.15|15000.17|14880.17|14998.99|14878.99|8
1648009520000|2022-03-23 04:25:20|14999.11|14879.11|14999.63|14879.63|14999.63|14879.63|14999.11|14879.11|10
1648009530000|2022-03-23 04:25:30|14998.91|14878.91|14996.42|14876.42|14998.91|14878.91|14996.42|14876.42|10
1648009540000|2022-03-23 04:25:40|14996.35|14876.35|14995.99|14875.99|14996.35|14876.35|14995.83|14875.83|10
1648009550000|2022-03-23 04:25:50|14996.47|14876.47|14994|14874|14996.47|14876.47|14994|14874|9
1648009560000|2022-03-23 04:26:00|14993.55|14873.55|14991.77|14871.77|14993.55|14873.55|14991.75|14871.75|9
1648009570000|2022-03-23 04:26:10|14991.76|14871.76|14992.92|14872.92|14993.25|14873.25|14991.76|14871.76|10
1648009580000|2022-03-23 04:26:20|14992.83|14872.83|14990.76|14870.76|14992.97|14872.97|14990.76|14870.76|10
1648009590000|2022-03-23 04:26:30|14990.02|14870.02|14987.53|14867.53|14990.02|14870.02|14987.42|14867.42|9
1648009600000|2022-03-23 04:26:40|14987.35|14867.35|14983.99|14863.99|14987.46|14867.46|14983.99|14863.99|10
1648009610000|2022-03-23 04:26:50|14983.74|14863.74|14984.33|14864.33|14984.33|14864.33|14983.13|14863.13|10
1648009620000|2022-03-23 04:27:00|14982.83|14862.83|14981.09|14861.09|14982.83|14862.83|14980.69|14860.69|10
1648009630000|2022-03-23 04:27:10|14981.13|14861.13|14982.17|14862.17|14982.22|14862.22|14981.13|14861.13|9
1648009640000|2022-03-23 04:27:20|14981.39|14861.39|14977.77|14857.77|14981.39|14861.39|14977.77|14857.77|9
1648009650000|2022-03-23 04:27:30|14977.56|14857.56|14972.11|14852.11|14977.56|14857.56|14972.11|14852.11|10
1648009660000|2022-03-23 04:27:40|14970.32|14850.32|14969|14849|14971.38|14851.38|14969|14849|10
1648009670000|2022-03-23 04:27:50|14967.44|14847.44|14966.02|14846.02|14967.44|14847.44|14964.27|14844.27|10
1648009680000|2022-03-23 04:28:00|14966.13|14846.13|14967.79|14847.79|14967.79|14847.79|14965.78|14845.78|10
1648009690000|2022-03-23 04:28:10|14968.29|14848.29|14968.13|14848.13|14968.47|14848.47|14967.8|14847.8|10
1648009700000|2022-03-23 04:28:20|14968.25|14848.25|14965.42|14845.42|14968.25|14848.25|14965.27|14845.27|10
1648009710000|2022-03-23 04:28:30|14961.99|14841.99|14961.91|14841.91|14962.24|14842.24|14961.84|14841.84|10
1648009720000|2022-03-23 04:28:40|14961.94|14841.94|14964.37|14844.37|14964.42|14844.42|14961.94|14841.94|10
1648009730000|2022-03-23 04:28:50|14964.44|14844.44|14963.19|14843.19|14964.44|14844.44|14963.19|14843.19|10
1648009740000|2022-03-23 04:29:00|14962.63|14842.63|14963.27|14843.27|14963.27|14843.27|14962.34|14842.34|8
1648009750000|2022-03-23 04:29:10|14963.26|14843.26|14960.83|14840.83|14963.97|14843.97|14960.83|14840.83|10
1648009760000|2022-03-23 04:29:20|14960.69|14840.69|14959.61|14839.61|14960.69|14840.69|14959.61|14839.61|10
1648009770000|2022-03-23 04:29:30|14959.55|14839.55|14958.64|14838.64|14959.55|14839.55|14958.64|14838.64|10
1648009780000|2022-03-23 04:29:40|14958.49|14838.49|14957.73|14837.73|14958.49|14838.49|14957.46|14837.46|10
1648009790000|2022-03-23 04:29:50|14957.92|14837.92|14957.92|14837.92|14958.15|14838.15|14957.89|14837.89|7
1648009800000|2022-03-23 04:30:00|14958.02|14838.02|14957.77|14837.77|14958.2|14838.2|14957.77|14837.77|9
1648009810000|2022-03-23 04:30:10|14957.49|14837.49|14956.76|14836.76|14957.67|14837.67|14956.76|14836.76|10
1648009820000|2022-03-23 04:30:20|14956.77|14836.77|14956.87|14836.87|14957.16|14837.16|14956.37|14836.37|10
1648009830000|2022-03-23 04:30:30|14956.66|14836.66|14955.32|14835.32|14956.77|14836.77|14955.27|14835.27|10
1648009840000|2022-03-23 04:30:40|14955.75|14835.75|14956.09|14836.09|14956.64|14836.64|14955.75|14835.75|9
1648009850000|2022-03-23 04:30:50|14955.99|14835.99|14951.32|14831.32|14955.99|14835.99|14951.32|14831.32|10
1648009860000|2022-03-23 04:31:00|14948.14|14828.14|14946.27|14826.27|14948.15|14828.15|14945.78|14825.78|10
1648009870000|2022-03-23 04:31:10|14945.39|14825.39|14949.33|14829.33|14949.45|14829.45|14945.39|14825.39|10
1648009880000|2022-03-23 04:31:20|14949.53|14829.53|14952.85|14832.85|14952.85|14832.85|14949.51|14829.51|9
1648009890000|2022-03-23 04:31:30|14952.68|14832.68|14955.07|14835.07|14955.07|14835.07|14952.14|14832.14|10
1648009900000|2022-03-23 04:31:40|14954.46|14834.46|14955.6|14835.6|14957.62|14837.62|14954.46|14834.46|10
1648009910000|2022-03-23 04:31:50|14956.29|14836.29|14957.61|14837.61|14957.61|14837.61|14956.29|14836.29|10
1648009920000|2022-03-23 04:32:00|14957.76|14837.76|14957.74|14837.74|14958|14838|14957.42|14837.42|9
1648009930000|2022-03-23 04:32:10|14957.94|14837.94|14959.48|14839.48|14959.48|14839.48|14957.94|14837.94|10
1648009940000|2022-03-23 04:32:20|14959.62|14839.62|14958.04|14838.04|14959.62|14839.62|14958.04|14838.04|10
1648009950000|2022-03-23 04:32:30|14958.08|14838.08|14959.07|14839.07|14959.07|14839.07|14958.01|14838.01|10
1648009960000|2022-03-23 04:32:40|14959.18|14839.18|14959.54|14839.54|14959.54|14839.54|14959.18|14839.18|6
1648009970000|2022-03-23 04:32:50|14959.61|14839.61|14961.45|14841.45|14961.76|14841.76|14959.61|14839.61|9
1648009980000|2022-03-23 04:33:00|14961.75|14841.75|14961.18|14841.18|14961.75|14841.75|14960.95|14840.95|10
1648009990000|2022-03-23 04:33:10|14961.53|14841.53|14962.72|14842.72|14962.83|14842.83|14961.42|14841.42|9
1648010000000|2022-03-23 04:33:20|14963.71|14843.71|14964.9|14844.9|14964.9|14844.9|14963.71|14843.71|10
1648010010000|2022-03-23 04:33:30|14965.03|14845.03|14964.93|14844.93|14965.03|14845.03|14963.92|14843.92|9
1648010020000|2022-03-23 04:33:40|14965.08|14845.08|14964.3|14844.3|14965.08|14845.08|14964.26|14844.26|10
1648010030000|2022-03-23 04:33:50|14964.36|14844.36|14963.35|14843.35|14964.36|14844.36|14963.35|14843.35|10
1648010040000|2022-03-23 04:34:00|14963.17|14843.17|14963.07|14843.07|14963.28|14843.28|14962.84|14842.84|10
1648010050000|2022-03-23 04:34:10|14962.48|14842.48|14962.55|14842.55|14962.71|14842.71|14962.26|14842.26|10
1648010060000|2022-03-23 04:34:20|14962.77|14842.77|14963.5|14843.5|14963.66|14843.66|14962.7|14842.7|10
1648010070000|2022-03-23 04:34:30|14964.6|14844.6|14972.03|14852.03|14972.03|14852.03|14964.6|14844.6|10
1648010080000|2022-03-23 04:34:40|14973.14|14853.14|14975.11|14855.11|14975.15|14855.15|14973.14|14853.14|7
1648010090000|2022-03-23 04:34:50|14975.12|14855.12|14977.03|14857.03|14977.03|14857.03|14975.12|14855.12|10
1648010100000|2022-03-23 04:35:00|14977.05|14857.05|14976.15|14856.15|14977.21|14857.21|14976.07|14856.07|10
1648010110000|2022-03-23 04:35:10|14976.61|14856.61|14979.86|14859.86|14979.87|14859.87|14976.61|14856.61|10
1648010120000|2022-03-23 04:35:20|14980.01|14860.01|14983.55|14863.55|14983.79|14863.79|14980.01|14860.01|8
1648010130000|2022-03-23 04:35:30|14983.71|14863.71|14981.51|14861.51|14983.71|14863.71|14981.47|14861.47|10
1648010140000|2022-03-23 04:35:40|14981.57|14861.57|14981.45|14861.45|14981.8|14861.8|14981.3|14861.3|9
1648010150000|2022-03-23 04:35:50|14981.27|14861.27|14980.64|14860.64|14981.46|14861.46|14979.52|14859.52|10
1648010160000|2022-03-23 04:36:00|14980.18|14860.18|14977.65|14857.65|14980.63|14860.63|14977.51|14857.51|10
1648010170000|2022-03-23 04:36:10|14977.61|14857.61|14977.36|14857.36|14977.75|14857.75|14977.36|14857.36|8
1648010180000|2022-03-23 04:36:20|14977.21|14857.21|14974.59|14854.59|14977.21|14857.21|14974.59|14854.59|10
1648010190000|2022-03-23 04:36:30|14974.48|14854.48|14974.42|14854.42|14975.12|14855.12|14974.06|14854.06|9
1648010200000|2022-03-23 04:36:40|14973.61|14853.61|14972.18|14852.18|14973.61|14853.61|14972.18|14852.18|10
1648010210000|2022-03-23 04:36:50|14972.22|14852.22|14970.42|14850.42|14972.22|14852.22|14970.25|14850.25|10
1648010220000|2022-03-23 04:37:00|14970.5|14850.5|14970.11|14850.11|14970.73|14850.73|14970.11|14850.11|8
1648010230000|2022-03-23 04:37:10|14970.39|14850.39|14971.03|14851.03|14971.03|14851.03|14970.35|14850.35|10
1648010240000|2022-03-23 04:37:20|14971.11|14851.11|14971.68|14851.68|14971.76|14851.76|14971.11|14851.11|10
1648010250000|2022-03-23 04:37:30|14971.73|14851.73|14971.92|14851.92|14971.99|14851.99|14971.55|14851.55|9
1648010260000|2022-03-23 04:37:40|14971.71|14851.71|14972.43|14852.43|14972.43|14852.43|14971.52|14851.52|10
1648010270000|2022-03-23 04:37:50|14972.25|14852.25|14973.81|14853.81|14973.91|14853.91|14972.25|14852.25|10
1648010280000|2022-03-23 04:38:00|14973.7|14853.7|14975.13|14855.13|14975.32|14855.32|14973.7|14853.7|10
1648010290000|2022-03-23 04:38:10|14975.2|14855.2|14979.14|14859.14|14979.17|14859.17|14975.2|14855.2|9
1648010300000|2022-03-23 04:38:20|14978.27|14858.27|14978.67|14858.67|14979.22|14859.22|14978.27|14858.27|10
1648010310000|2022-03-23 04:38:30|14978.62|14858.62|14978.14|14858.14|14978.62|14858.62|14978.14|14858.14|10
1648010320000|2022-03-23 04:38:40|14978.25|14858.25|14977.95|14857.95|14978.44|14858.44|14977.9|14857.9|10
1648010330000|2022-03-23 04:38:50|14978.33|14858.33|14979.73|14859.73|14979.73|14859.73|14978.32|14858.32|9
1648010340000|2022-03-23 04:39:00|14979.59|14859.59|14979.01|14859.01|14979.66|14859.66|14979|14859|10
1648010350000|2022-03-23 04:39:10|14979.16|14859.16|14979.88|14859.88|14979.88|14859.88|14979.16|14859.16|9
1648010360000|2022-03-23 04:39:20|14979.97|14859.97|14980.58|14860.58|14980.58|14860.58|14979.97|14859.97|9
1648010370000|2022-03-23 04:39:30|14981.19|14861.19|14982.77|14862.77|14982.91|14862.91|14981.19|14861.19|10
1648010380000|2022-03-23 04:39:40|14982.5|14862.5|14981.03|14861.03|14982.5|14862.5|14981.03|14861.03|8
1648010390000|2022-03-23 04:39:50|14980.96|14860.96|14983.36|14863.36|14983.36|14863.36|14980.96|14860.96|10
1648010400000|2022-03-23 04:40:00|14983.56|14863.56|14983.46|14863.46|14983.74|14863.74|14983.45|14863.45|10
1648010410000|2022-03-23 04:40:10|14983.47|14863.47|14979.7|14859.7|14983.47|14863.47|14979.26|14859.26|10
1648010420000|2022-03-23 04:40:20|14979.26|14859.26|14976.43|14856.43|14979.26|14859.26|14976.43|14856.43|9
1648010430000|2022-03-23 04:40:30|14976.44|14856.44|14975.61|14855.61|14976.44|14856.44|14975.3|14855.3|10
1648010440000|2022-03-23 04:40:40|14975.25|14855.25|14974.75|14854.75|14975.25|14855.25|14973.92|14853.92|8
1648010450000|2022-03-23 04:40:50|14974.77|14854.77|14973.23|14853.23|14974.77|14854.77|14973.2|14853.2|10
1648010460000|2022-03-23 04:41:00|14973.01|14853.01|14972.55|14852.55|14973.2|14853.2|14972.33|14852.33|10
1648010470000|2022-03-23 04:41:10|14972.26|14852.26|14970.59|14850.59|14972.26|14852.26|14970.47|14850.47|10
1648010480000|2022-03-23 04:41:20|14970.4|14850.4|14970.14|14850.14|14970.4|14850.4|14970.11|14850.11|9
1648010490000|2022-03-23 04:41:30|14970.32|14850.32|14971.05|14851.05|14971.05|14851.05|14970.05|14850.05|9
1648010500000|2022-03-23 04:41:40|14971.1|14851.1|14971.21|14851.21|14971.47|14851.47|14971.1|14851.1|9
1648010510000|2022-03-23 04:41:50|14971.07|14851.07|14972.16|14852.16|14972.2|14852.2|14971.07|14851.07|9
1648010520000|2022-03-23 04:42:00|14972.17|14852.17|14971.88|14851.88|14972.2|14852.2|14971.88|14851.88|9
1648010530000|2022-03-23 04:42:10|14971.84|14851.84|14973.21|14853.21|14973.36|14853.36|14971.84|14851.84|10
1648010540000|2022-03-23 04:42:20|14973.47|14853.47|14974.37|14854.37|14974.37|14854.37|14973.47|14853.47|10
1648010550000|2022-03-23 04:42:30|14974.38|14854.38|14976.29|14856.29|14976.29|14856.29|14974.38|14854.38|8
1648010560000|2022-03-23 04:42:40|14976.32|14856.32|14976.14|14856.14|14976.37|14856.37|14976.12|14856.12|9
1648010570000|2022-03-23 04:42:50|14976.12|14856.12|14978.94|14858.94|14979.56|14859.56|14976.12|14856.12|10
1648010580000|2022-03-23 04:43:00|14978.76|14858.76|14979.13|14859.13|14979.13|14859.13|14978.62|14858.62|9
1648010590000|2022-03-23 04:43:10|14979.09|14859.09|14979.96|14859.96|14979.96|14859.96|14979.09|14859.09|9
1648010600000|2022-03-23 04:43:20|14979.84|14859.84|14979.86|14859.86|14979.89|14859.89|14979.67|14859.67|10
1648010610000|2022-03-23 04:43:30|14979.84|14859.84|14980.32|14860.32|14981.12|14861.12|14979.84|14859.84|9
1648010620000|2022-03-23 04:43:40|14980.43|14860.43|14980.95|14860.95|14981.1|14861.1|14980.43|14860.43|10
1648010630000|2022-03-23 04:43:50|14980.92|14860.92|14983.13|14863.13|14983.44|14863.44|14980.92|14860.92|10
1648010640000|2022-03-23 04:44:00|14983.06|14863.06|14982.71|14862.71|14983.74|14863.74|14982.71|14862.71|10
1648010650000|2022-03-23 04:44:10|14982.42|14862.42|14981.98|14861.98|14982.52|14862.52|14981.94|14861.94|8
1648010660000|2022-03-23 04:44:20|14981.3|14861.3|14978.46|14858.46|14981.3|14861.3|14978.46|14858.46|10
1648010670000|2022-03-23 04:44:30|14977.97|14857.97|14975.89|14855.89|14977.99|14857.99|14975.89|14855.89|10
1648010680000|2022-03-23 04:44:40|14976.88|14856.88|14976.8|14856.8|14976.88|14856.88|14976.56|14856.56|9
1648010690000|2022-03-23 04:44:50|14977.46|14857.46|14978.08|14858.08|14978.2|14858.2|14977.32|14857.32|10
1648010700000|2022-03-23 04:45:00|14978.11|14858.11|14976.32|14856.32|14978.11|14858.11|14976.32|14856.32|10
1648010710000|2022-03-23 04:45:10|14976.56|14856.56|14976.56|14856.56|14976.56|14856.56|14975.67|14855.67|9
1648010720000|2022-03-23 04:45:20|14976.61|14856.61|14976.26|14856.26|14976.61|14856.61|14976.26|14856.26|6
1648010730000|2022-03-23 04:45:30|14976.15|14856.15|14973.73|14853.73|14976.15|14856.15|14973.73|14853.73|9
1648010740000|2022-03-23 04:45:40|14974.24|14854.24|14972.71|14852.71|14974.25|14854.25|14972.19|14852.19|10
1648010750000|2022-03-23 04:45:50|14972.84|14852.84|14973.6|14853.6|14973.71|14853.71|14972.84|14852.84|10
1648010760000|2022-03-23 04:46:00|14973.64|14853.64|14974.19|14854.19|14974.2|14854.2|14973.64|14853.64|10
1648010770000|2022-03-23 04:46:10|14974.99|14854.99|14974.82|14854.82|14975.05|14855.05|14974.04|14854.04|7
1648010780000|2022-03-23 04:46:20|14974.7|14854.7|14975.45|14855.45|14975.45|14855.45|14974.65|14854.65|7
1648010790000|2022-03-23 04:46:30|14975.65|14855.65|14978.99|14858.99|14978.99|14858.99|14975.65|14855.65|10
1648010800000|2022-03-23 04:46:40|14978.65|14858.65|14980.09|14860.09|14980.09|14860.09|14978.62|14858.62|10
1648010810000|2022-03-23 04:46:50|14979.98|14859.98|14980.79|14860.79|14980.94|14860.94|14979.98|14859.98|10
1648010820000|2022-03-23 04:47:00|14980.94|14860.94|14981.59|14861.59|14981.59|14861.59|14980.91|14860.91|9
1648010830000|2022-03-23 04:47:10|14981.92|14861.92|14982.8|14862.8|14982.8|14862.8|14981.92|14861.92|9
1648010840000|2022-03-23 04:47:20|14982.7|14862.7|14984.42|14864.42|14984.42|14864.42|14982.7|14862.7|10
1648010850000|2022-03-23 04:47:30|14984.33|14864.33|14984.36|14864.36|14984.42|14864.42|14984.11|14864.11|8
1648010860000|2022-03-23 04:47:40|14984.33|14864.33|14982.6|14862.6|14984.33|14864.33|14982.6|14862.6|10
1648010870000|2022-03-23 04:47:50|14982.81|14862.81|14983.32|14863.32|14983.32|14863.32|14982.78|14862.78|10
1648010880000|2022-03-23 04:48:00|14983.41|14863.41|14983.61|14863.61|14983.61|14863.61|14983.41|14863.41|7
1648010890000|2022-03-23 04:48:10|14983.62|14863.62|14984.4|14864.4|14984.4|14864.4|14983.62|14863.62|10
1648010900000|2022-03-23 04:48:20|14984.41|14864.41|14984.25|14864.25|14984.9|14864.9|14983.89|14863.89|10
1648010910000|2022-03-23 04:48:30|14984.43|14864.43|14987.65|14867.65|14987.65|14867.65|14984.43|14864.43|10
1648010920000|2022-03-23 04:48:40|14987.31|14867.31|14995.18|14875.18|14995.18|14875.18|14987.31|14867.31|10
1648010930000|2022-03-23 04:48:50|14995.21|14875.21|14993.75|14873.75|14995.65|14875.65|14993.29|14873.29|9
1648010940000|2022-03-23 04:49:00|14993.86|14873.86|14993.43|14873.43|14993.86|14873.86|14992.4|14872.4|10
1648010950000|2022-03-23 04:49:10|14993.59|14873.59|14994.07|14874.07|14994.07|14874.07|14993.59|14873.59|8
1648010960000|2022-03-23 04:49:20|14993.84|14873.84|14995.74|14875.74|14995.74|14875.74|14993.84|14873.84|9
1648010970000|2022-03-23 04:49:30|14995.75|14875.75|14998.31|14878.31|14998.34|14878.34|14995.64|14875.64|10
1648010980000|2022-03-23 04:49:40|14998.66|14878.66|14998.99|14878.99|14998.99|14878.99|14998.45|14878.45|9
1648010990000|2022-03-23 04:49:50|14999.18|14879.18|14998.85|14878.85|14999.29|14879.29|14998.75|14878.75|10
1648011000000|2022-03-23 04:50:00|14998.53|14878.53|14999.2|14879.2|14999.2|14879.2|14998.53|14878.53|9
1648011010000|2022-03-23 04:50:10|14999.31|14879.31|14998.45|14878.45|14999.31|14879.31|14998.36|14878.36|8
1648011020000|2022-03-23 04:50:20|14997.78|14877.78|14997.64|14877.64|14997.79|14877.79|14997.4|14877.4|10
1648011030000|2022-03-23 04:50:30|14997.74|14877.74|14996.99|14876.99|14997.74|14877.74|14996.99|14876.99|9
1648011040000|2022-03-23 04:50:40|14997.37|14877.37|14992.06|14872.06|14997.37|14877.37|14992.06|14872.06|8
1648011050000|2022-03-23 04:50:50|14992.09|14872.09|14991.81|14871.81|14992.12|14872.12|14991.17|14871.17|9
1648011060000|2022-03-23 04:51:00|14991.6|14871.6|14991.07|14871.07|14991.81|14871.81|14991.07|14871.07|10
1648011070000|2022-03-23 04:51:10|14991.24|14871.24|14990.52|14870.52|14991.24|14871.24|14990.52|14870.52|9
1648011080000|2022-03-23 04:51:20|14990.49|14870.49|14989.89|14869.89|14990.57|14870.57|14989.89|14869.89|10
1648011090000|2022-03-23 04:51:30|14989.79|14869.79|14989.64|14869.64|14989.87|14869.87|14989.64|14869.64|7
1648011100000|2022-03-23 04:51:40|14989.87|14869.87|14990.41|14870.41|14990.41|14870.41|14989.87|14869.87|8
1648011110000|2022-03-23 04:51:50|14990.19|14870.19|14992.77|14872.77|14992.77|14872.77|14990.19|14870.19|10
1648011120000|2022-03-23 04:52:00|14992.74|14872.74|14994.93|14874.93|14994.93|14874.93|14992.74|14872.74|9
1648011130000|2022-03-23 04:52:10|14995.64|14875.64|14996.49|14876.49|14996.49|14876.49|14995.64|14875.64|9
1648011140000|2022-03-23 04:52:20|14996.33|14876.33|14997.03|14877.03|14997.03|14877.03|14995.67|14875.67|7
1648011150000|2022-03-23 04:52:30|14997.19|14877.19|14997.02|14877.02|14997.19|14877.19|14996.87|14876.87|8
1648011160000|2022-03-23 04:52:40|14996.38|14876.38|14996.44|14876.44|14996.44|14876.44|14996.03|14876.03|7
1648011170000|2022-03-23 04:52:50|14996.46|14876.46|14995.86|14875.86|14996.58|14876.58|14995.61|14875.61|7
1648011180000|2022-03-23 04:53:00|14995.89|14875.89|14996.57|14876.57|14996.94|14876.94|14995.89|14875.89|9
1648011190000|2022-03-23 04:53:10|14996.34|14876.34|14996.66|14876.66|14997.23|14877.23|14996.34|14876.34|10
1648011200000|2022-03-23 04:53:20|14996.15|14876.15|14996.89|14876.89|14996.89|14876.89|14995.79|14875.79|10
1648011210000|2022-03-23 04:53:30|14997.04|14877.04|14997.51|14877.51|14997.51|14877.51|14996.72|14876.72|9
1648011220000|2022-03-23 04:53:40|14997.41|14877.41|14998.87|14878.87|14998.87|14878.87|14996.74|14876.74|9
1648011230000|2022-03-23 04:53:50|14999.06|14879.06|15001.4|14881.4|15001.4|14881.4|14999.06|14879.06|9
1648011240000|2022-03-23 04:54:00|15001.88|14881.88|15004.09|14884.09|15004.71|14884.71|15001.88|14881.88|10
1648011250000|2022-03-23 04:54:10|15004.65|14884.65|15004.38|14884.38|15005.63|14885.63|15004.38|14884.38|9
1648011260000|2022-03-23 04:54:20|15004.4|14884.4|15001.44|14881.44|15004.4|14884.4|15001.44|14881.44|10
1648011270000|2022-03-23 04:54:30|15000.79|14880.79|14999.75|14879.75|15000.84|14880.84|14999.75|14879.75|9
1648011280000|2022-03-23 04:54:40|14999.72|14879.72|14999.38|14879.38|14999.72|14879.72|14999.36|14879.36|10
1648011290000|2022-03-23 04:54:50|14999.49|14879.49|15000|14880|15000|14880|14999.33|14879.33|8
1648011300000|2022-03-23 04:55:00|15000.43|14880.43|15003.3|14883.3|15003.75|14883.75|15000.43|14880.43|10
1648011310000|2022-03-23 04:55:10|15003.03|14883.03|15003.5|14883.5|15003.5|14883.5|15002.68|14882.68|10
1648011320000|2022-03-23 04:55:20|15003.36|14883.36|15004.06|14884.06|15004.2|14884.2|15003.09|14883.09|8
1648011330000|2022-03-23 04:55:30|15003.97|14883.97|15005.22|14885.22|15005.22|14885.22|15003.63|14883.63|8
1648011340000|2022-03-23 04:55:40|15004.38|14884.38|15005.06|14885.06|15005.06|14885.06|15004.38|14884.38|10
1648011350000|2022-03-23 04:55:50|15005.2|14885.2|15005.69|14885.69|15005.69|14885.69|15005.2|14885.2|9
1648011360000|2022-03-23 04:56:00|15005.95|14885.95|15005.75|14885.75|15006.03|14886.03|15005.45|14885.45|10
1648011370000|2022-03-23 04:56:10|15005.82|14885.82|15005.75|14885.75|15005.9|14885.9|15005.75|14885.75|6
1648011380000|2022-03-23 04:56:20|15005.59|14885.59|15006.14|14886.14|15006.18|14886.18|15004.95|14884.95|9
1648011390000|2022-03-23 04:56:30|15005.77|14885.77|15006.48|14886.48|15007.09|14887.09|15005.77|14885.77|10
1648011400000|2022-03-23 04:56:40|15006.31|14886.31|15004.73|14884.73|15006.52|14886.52|15004.73|14884.73|9
1648011410000|2022-03-23 04:56:50|15004.45|14884.45|15003.69|14883.69|15004.45|14884.45|15003.69|14883.69|7
1648011420000|2022-03-23 04:57:00|15003.74|14883.74|15004.33|14884.33|15004.33|14884.33|15003.12|14883.12|10
1648011430000|2022-03-23 04:57:10|15004.44|14884.44|15004.23|14884.23|15004.5|14884.5|15004.15|14884.15|10
1648011440000|2022-03-23 04:57:20|15004.64|14884.64|15007.03|14887.03|15007.03|14887.03|15004.64|14884.64|8
1648011450000|2022-03-23 04:57:30|15007|14887|15008.31|14888.31|15008.38|14888.38|15007|14887|9
1648011460000|2022-03-23 04:57:40|15008.42|14888.42|15007.3|14887.3|15008.42|14888.42|15007.09|14887.09|10
1648011470000|2022-03-23 04:57:50|15007.29|14887.29|15008.6|14888.6|15008.6|14888.6|15007.25|14887.25|9
1648011480000|2022-03-23 04:58:00|15008.57|14888.57|15008.58|14888.58|15008.83|14888.83|15008.19|14888.19|10
1648011490000|2022-03-23 04:58:10|15008.78|14888.78|15009.31|14889.31|15009.31|14889.31|15008.72|14888.72|6
1648011500000|2022-03-23 04:58:20|15009.08|14889.08|15008.28|14888.28|15009.65|14889.65|15008.19|14888.19|6
1648011510000|2022-03-23 04:58:30|15008.1|14888.1|15007.94|14887.94|15008.1|14888.1|15007.85|14887.85|10
1648011520000|2022-03-23 04:58:40|15007.76|14887.76|15006.64|14886.64|15008.19|14888.19|15006.64|14886.64|10
1648011530000|2022-03-23 04:58:50|15006.81|14886.81|15006.71|14886.71|15006.81|14886.81|15006.56|14886.56|8
1648011540000|2022-03-23 04:59:00|15006.7|14886.7|15006.78|14886.78|15006.8|14886.8|15006.63|14886.63|7
1648011550000|2022-03-23 04:59:10|15007.15|14887.15|15006.76|14886.76|15007.42|14887.42|15006.6|14886.6|9
1648011560000|2022-03-23 04:59:20|15006.75|14886.75|15005.39|14885.39|15006.75|14886.75|15004.46|14884.46|10
1648011570000|2022-03-23 04:59:30|15005.29|14885.29|15004.76|14884.76|15005.29|14885.29|15004.48|14884.48|10
1648011580000|2022-03-23 04:59:40|15004.77|14884.77|15005.42|14885.42|15005.51|14885.51|15004.41|14884.41|10
1648011590000|2022-03-23 04:59:50|15004.4|14884.4|15005.35|14885.35|15005.35|14885.35|15004.4|14884.4|10
1648011600000|2022-03-23 05:00:00|15005.63|14885.63|15008.42|14888.42|15008.42|14888.42|15005.63|14885.63|10
1648011610000|2022-03-23 05:00:10|15008.75|14888.75|15009.09|14889.09|15009.4|14889.4|15008.75|14888.75|10
1648011620000|2022-03-23 05:00:20|15009.17|14889.17|15005.39|14885.39|15009.23|14889.23|15005.39|14885.39|9
1648011630000|2022-03-23 05:00:30|15005.44|14885.44|15002.68|14882.68|15005.47|14885.47|15002.33|14882.33|10
1648011640000|2022-03-23 05:00:40|15002.35|14882.35|14998.7|14878.7|15002.35|14882.35|14998.7|14878.7|10
1648011650000|2022-03-23 05:00:50|14998.83|14878.83|14998.82|14878.82|14998.85|14878.85|14998.7|14878.7|8
1648011660000|2022-03-23 05:01:00|14998.89|14878.89|14996.54|14876.54|14999.09|14879.09|14996.54|14876.54|8
1648011670000|2022-03-23 05:01:10|14996|14876|14995.54|14875.54|14996.09|14876.09|14995.51|14875.51|9
1648011680000|2022-03-23 05:01:20|14995.43|14875.43|14993.47|14873.47|14995.43|14875.43|14993.47|14873.47|9
1648011690000|2022-03-23 05:01:30|14993.14|14873.14|14993.46|14873.46|14993.82|14873.82|14992.48|14872.48|10
1648011700000|2022-03-23 05:01:40|14993.4|14873.4|14996.35|14876.35|14996.35|14876.35|14993.37|14873.37|9
1648011710000|2022-03-23 05:01:50|14996.47|14876.47|14999.61|14879.61|14999.61|14879.61|14996.47|14876.47|10
1648011720000|2022-03-23 05:02:00|14999.31|14879.31|14999.56|14879.56|14999.59|14879.59|14999.31|14879.31|9
1648011730000|2022-03-23 05:02:10|14999.93|14879.93|14999.7|14879.7|15000.64|14880.64|14999.62|14879.62|9
1648011740000|2022-03-23 05:02:20|14999.73|14879.73|14998.58|14878.58|14999.74|14879.74|14998.51|14878.51|10
1648011750000|2022-03-23 05:02:30|14998.62|14878.62|14996.02|14876.02|14998.62|14878.62|14995.6|14875.6|9
1648011760000|2022-03-23 05:02:40|14995.35|14875.35|14995.96|14875.96|14996|14876|14995.25|14875.25|9
1648011770000|2022-03-23 05:02:50|14995.94|14875.94|14997.15|14877.15|14997.15|14877.15|14995.94|14875.94|9
1648011780000|2022-03-23 05:03:00|14997.26|14877.26|14998.78|14878.78|14999.32|14879.32|14997.26|14877.26|9
1648011790000|2022-03-23 05:03:10|14998.68|14878.68|14999.05|14879.05|14999.3|14879.3|14998.57|14878.57|7
1648011800000|2022-03-23 05:03:20|14999.01|14879.01|14997.5|14877.5|14999.04|14879.04|14997.35|14877.35|10
1648011810000|2022-03-23 05:03:30|14997.64|14877.64|14995.48|14875.48|14997.74|14877.74|14995.48|14875.48|9
1648011820000|2022-03-23 05:03:40|14995.46|14875.46|14995.08|14875.08|14995.9|14875.9|14995.06|14875.06|9
1648011830000|2022-03-23 05:03:50|14996.08|14876.08|14994.84|14874.84|14996.29|14876.29|14994.84|14874.84|8
1648011840000|2022-03-23 05:04:00|14994.88|14874.88|14996.18|14876.18|14996.18|14876.18|14994.88|14874.88|9
1648011850000|2022-03-23 05:04:10|14996.26|14876.26|14995.58|14875.58|14996.26|14876.26|14995.58|14875.58|9
1648011860000|2022-03-23 05:04:20|14995.54|14875.54|14995.79|14875.79|14995.79|14875.79|14995.53|14875.53|8
1648011870000|2022-03-23 05:04:30|14995.6|14875.6|14995.29|14875.29|14995.99|14875.99|14995.29|14875.29|9
1648011880000|2022-03-23 05:04:40|14995.24|14875.24|14995.16|14875.16|14995.28|14875.28|14995.03|14875.03|10
1648011890000|2022-03-23 05:04:50|14995.2|14875.2|14996.17|14876.17|14996.41|14876.41|14994.84|14874.84|9
1648011900000|2022-03-23 05:05:00|14996.3|14876.3|14996.64|14876.64|14997.02|14877.02|14996.12|14876.12|8
1648011910000|2022-03-23 05:05:10|14996.29|14876.29|14995.67|14875.67|14996.29|14876.29|14995.67|14875.67|9
1648011920000|2022-03-23 05:05:20|14995.79|14875.79|14994.73|14874.73|14995.95|14875.95|14994.73|14874.73|10
1648011930000|2022-03-23 05:05:30|14994.16|14874.16|14991.62|14871.62|14994.18|14874.18|14991.62|14871.62|10
1648011940000|2022-03-23 05:05:40|14991.54|14871.54|14989.5|14869.5|14991.63|14871.63|14989.5|14869.5|9
1648011950000|2022-03-23 05:05:50|14989.27|14869.27|14988.47|14868.47|14989.27|14869.27|14988.29|14868.29|10
1648011960000|2022-03-23 05:06:00|14988.4|14868.4|14989.31|14869.31|14989.31|14869.31|14988.35|14868.35|9
1648011970000|2022-03-23 05:06:10|14989.27|14869.27|14988.9|14868.9|14989.29|14869.29|14988.88|14868.88|9
1648011980000|2022-03-23 05:06:20|14988.63|14868.63|14987.9|14867.9|14988.63|14868.63|14987.66|14867.66|9
1648011990000|2022-03-23 05:06:30|14988.45|14868.45|14989.53|14869.53|14989.57|14869.57|14988.45|14868.45|9
1648012000000|2022-03-23 05:06:40|14989.13|14869.13|14986.89|14866.89|14989.13|14869.13|14986.89|14866.89|9
1648012010000|2022-03-23 05:06:50|14986.36|14866.36|14985.08|14865.08|14986.63|14866.63|14985.08|14865.08|10
1648012020000|2022-03-23 05:07:00|14984.8|14864.8|14983.49|14863.49|14984.8|14864.8|14983.4|14863.4|9
1648012030000|2022-03-23 05:07:10|14983.47|14863.47|14984.71|14864.71|14984.71|14864.71|14982.85|14862.85|9
1648012040000|2022-03-23 05:07:20|14984.22|14864.22|14986.99|14866.99|14986.99|14866.99|14984.22|14864.22|10
1648012050000|2022-03-23 05:07:30|14986.96|14866.96|14985.91|14865.91|14987.15|14867.15|14985.91|14865.91|10
1648012060000|2022-03-23 05:07:40|14985.98|14865.98|14984.92|14864.92|14985.98|14865.98|14984.89|14864.89|8
1648012070000|2022-03-23 05:07:50|14984.84|14864.84|14985.43|14865.43|14985.57|14865.57|14984.64|14864.64|9
1648012080000|2022-03-23 05:08:00|14985.55|14865.55|14985.11|14865.11|14986.19|14866.19|14985.11|14865.11|9
1648012090000|2022-03-23 05:08:10|14985.28|14865.28|14985.37|14865.37|14985.52|14865.52|14985.05|14865.05|10
1648012100000|2022-03-23 05:08:20|14985.21|14865.21|14986.11|14866.11|14986.13|14866.13|14985.11|14865.11|10
1648012110000|2022-03-23 05:08:30|14986.01|14866.01|14986.04|14866.04|14986.04|14866.04|14985.42|14865.42|7
1648012120000|2022-03-23 05:08:40|14986.37|14866.37|14986.3|14866.3|14986.48|14866.48|14986.09|14866.09|9
1648012130000|2022-03-23 05:08:50|14986.45|14866.45|14987.76|14867.76|14987.93|14867.93|14986.45|14866.45|10
1648012140000|2022-03-23 05:09:00|14987.85|14867.85|14988.14|14868.14|14988.2|14868.2|14987.85|14867.85|9
1648012150000|2022-03-23 05:09:10|14988.01|14868.01|14986.68|14866.68|14988.01|14868.01|14986.68|14866.68|10
1648012160000|2022-03-23 05:09:20|14986.65|14866.65|14987.97|14867.97|14988.01|14868.01|14986.65|14866.65|10
1648012170000|2022-03-23 05:09:30|14988.24|14868.24|14989.83|14869.83|14989.83|14869.83|14988.24|14868.24|9
1648012180000|2022-03-23 05:09:40|14989.94|14869.94|14989.18|14869.18|14989.98|14869.98|14988.85|14868.85|9
1648012190000|2022-03-23 05:09:50|14989.06|14869.06|14988.14|14868.14|14989.1|14869.1|14988.14|14868.14|10
1648012200000|2022-03-23 05:10:00|14988.51|14868.51|14987.31|14867.31|14988.65|14868.65|14987.31|14867.31|9
1648012210000|2022-03-23 05:10:10|14987|14867|14986.44|14866.44|14987.45|14867.45|14986.35|14866.35|10
1648012220000|2022-03-23 05:10:20|14986.5|14866.5|14985.86|14865.86|14986.9|14866.9|14985.53|14865.53|10
1648012230000|2022-03-23 05:10:30|14986.24|14866.24|14987.32|14867.32|14987.32|14867.32|14986.24|14866.24|9
1648012240000|2022-03-23 05:10:40|14987.18|14867.18|14986.14|14866.14|14987.18|14867.18|14986.13|14866.13|10
1648012250000|2022-03-23 05:10:50|14985.9|14865.9|14986.8|14866.8|14987.02|14867.02|14985.78|14865.78|9
1648012260000|2022-03-23 05:11:00|14985.84|14865.84|14985.46|14865.46|14986.08|14866.08|14985.46|14865.46|10
1648012270000|2022-03-23 05:11:10|14985.45|14865.45|14986.42|14866.42|14986.42|14866.42|14985.34|14865.34|9
1648012280000|2022-03-23 05:11:20|14986.29|14866.29|14987.45|14867.45|14987.53|14867.53|14985.84|14865.84|10
1648012290000|2022-03-23 05:11:30|14987.79|14867.79|14987.79|14867.79|14987.94|14867.94|14987.42|14867.42|10
1648012300000|2022-03-23 05:11:40|14987.82|14867.82|14989.2|14869.2|14989.2|14869.2|14987.63|14867.63|10
1648012310000|2022-03-23 05:11:50|14989.22|14869.22|14988.99|14868.99|14989.35|14869.35|14988.89|14868.89|9
1648012320000|2022-03-23 05:12:00|14989.04|14869.04|14988.31|14868.31|14989.06|14869.06|14988.29|14868.29|10
1648012330000|2022-03-23 05:12:10|14988.01|14868.01|14987.35|14867.35|14988.14|14868.14|14987.33|14867.33|10
1648012340000|2022-03-23 05:12:20|14987.06|14867.06|14986.7|14866.7|14987.15|14867.15|14986.7|14866.7|9
1648012350000|2022-03-23 05:12:30|14986.69|14866.69|14986.83|14866.83|14986.83|14866.83|14986.56|14866.56|10
1648012360000|2022-03-23 05:12:40|14986.87|14866.87|14986.81|14866.81|14986.99|14866.99|14986.73|14866.73|7
1648012370000|2022-03-23 05:12:50|14986.93|14866.93|14988.18|14868.18|14988.3|14868.3|14986.89|14866.89|8
1648012380000|2022-03-23 05:13:00|14988.31|14868.31|14988.57|14868.57|14988.72|14868.72|14988.21|14868.21|9
1648012390000|2022-03-23 05:13:10|14988.45|14868.45|14987.69|14867.69|14988.48|14868.48|14987.69|14867.69|7
1648012400000|2022-03-23 05:13:20|14987.68|14867.68|14987.19|14867.19|14987.81|14867.81|14987.12|14867.12|8
1648012410000|2022-03-23 05:13:30|14987.31|14867.31|14987.31|14867.31|14987.89|14867.89|14987.24|14867.24|10
1648012420000|2022-03-23 05:13:40|14987.3|14867.3|14987.02|14867.02|14987.3|14867.3|14986.85|14866.85|4
1648012430000|2022-03-23 05:13:50|14987|14867|14986.04|14866.04|14987|14867|14985.29|14865.29|9
1648012440000|2022-03-23 05:14:00|14985.93|14865.93|14985.12|14865.12|14985.98|14865.98|14985.09|14865.09|10
1648012450000|2022-03-23 05:14:10|14985.07|14865.07|14983.32|14863.32|14985.11|14865.11|14983.26|14863.26|9
1648012460000|2022-03-23 05:14:20|14982.95|14862.95|14980.6|14860.6|14982.95|14862.95|14980.6|14860.6|8
1648012470000|2022-03-23 05:14:30|14980.06|14860.06|14978.03|14858.03|14980.06|14860.06|14977.91|14857.91|10
1648012480000|2022-03-23 05:14:40|14977.75|14857.75|14977.79|14857.79|14977.84|14857.84|14977.46|14857.46|9
1648012490000|2022-03-23 05:14:50|14977.81|14857.81|14976.56|14856.56|14977.81|14857.81|14976.47|14856.47|10
1648012500000|2022-03-23 05:15:00|14976.36|14856.36|14976.03|14856.03|14976.47|14856.47|14975.86|14855.86|9
1648012510000|2022-03-23 05:15:10|14976|14856|14978.19|14858.19|14978.19|14858.19|14976|14856|9
1648012520000|2022-03-23 05:15:20|14978.06|14858.06|14980.26|14860.26|14980.31|14860.31|14978.06|14858.06|10
1648012530000|2022-03-23 05:15:30|14980.28|14860.28|14981.35|14861.35|14981.38|14861.38|14980.28|14860.28|8
1648012540000|2022-03-23 05:15:40|14981.36|14861.36|14980.72|14860.72|14981.36|14861.36|14980.69|14860.69|10
1648012550000|2022-03-23 05:15:50|14980.94|14860.94|14980.61|14860.61|14980.96|14860.96|14980.59|14860.59|8
1648012560000|2022-03-23 05:16:00|14980.2|14860.2|14980.29|14860.29|14980.4|14860.4|14979.84|14859.84|9
1648012570000|2022-03-23 05:16:10|14980.27|14860.27|14981.35|14861.35|14981.35|14861.35|14980.27|14860.27|10
1648012580000|2022-03-23 05:16:20|14981.5|14861.5|14982.41|14862.41|14982.41|14862.41|14981.5|14861.5|8
1648012590000|2022-03-23 05:16:30|14982.21|14862.21|14982.27|14862.27|14982.64|14862.64|14982.21|14862.21|10
1648012600000|2022-03-23 05:16:40|14982.21|14862.21|14985.67|14865.67|14985.67|14865.67|14982.21|14862.21|10
1648012610000|2022-03-23 05:16:50|14985.91|14865.91|14986.08|14866.08|14986.1|14866.1|14985.75|14865.75|10
1648012620000|2022-03-23 05:17:00|14985.93|14865.93|14987.05|14867.05|14987.05|14867.05|14985.88|14865.88|8
1648012630000|2022-03-23 05:17:10|14987.13|14867.13|14987.19|14867.19|14987.39|14867.39|14986.91|14866.91|8
1648012640000|2022-03-23 05:17:20|14987.27|14867.27|14988.02|14868.02|14988.08|14868.08|14986.85|14866.85|10
1648012650000|2022-03-23 05:17:30|14988.34|14868.34|14987.53|14867.53|14989.33|14869.33|14987.53|14867.53|10
1648012660000|2022-03-23 05:17:40|14987.48|14867.48|14987.9|14867.9|14988|14868|14987.46|14867.46|10
1648012670000|2022-03-23 05:17:50|14987.86|14867.86|14988.06|14868.06|14988.11|14868.11|14987.86|14867.86|8
1648012680000|2022-03-23 05:18:00|14987.95|14867.95|14987.97|14867.97|14988.33|14868.33|14987.89|14867.89|9
1648012690000|2022-03-23 05:18:10|14987.82|14867.82|14987.43|14867.43|14987.82|14867.82|14987.27|14867.27|8
1648012700000|2022-03-23 05:18:20|14987.44|14867.44|14988.95|14868.95|14988.95|14868.95|14987.24|14867.24|9
1648012710000|2022-03-23 05:18:30|14989.19|14869.19|14989.91|14869.91|14989.91|14869.91|14989.19|14869.19|8
1648012720000|2022-03-23 05:18:40|14990.11|14870.11|14992.41|14872.41|14992.41|14872.41|14990.11|14870.11|10
1648012730000|2022-03-23 05:18:50|14992.59|14872.59|14994.68|14874.68|14994.68|14874.68|14992.59|14872.59|10
1648012740000|2022-03-23 05:19:00|14994.67|14874.67|14997.66|14877.66|14997.66|14877.66|14994.67|14874.67|10
1648012750000|2022-03-23 05:19:10|14997.4|14877.4|14997.45|14877.45|14997.58|14877.58|14997.4|14877.4|6
1648012760000|2022-03-23 05:19:20|14999.18|14879.18|15002.52|14882.52|15002.64|14882.64|14999.18|14879.18|10
1648012770000|2022-03-23 05:19:30|15004.53|14884.53|15004.43|14884.43|15004.55|14884.55|15004.32|14884.32|9
1648012780000|2022-03-23 05:19:40|15004.44|14884.44|15004.67|14884.67|15004.67|14884.67|15004.09|14884.09|9
1648012790000|2022-03-23 05:19:50|15004.83|14884.83|15004.53|14884.53|15004.84|14884.84|15004.53|14884.53|9
1648012800000|2022-03-23 05:20:00|15004.26|14884.26|15004.95|14884.95|15004.95|14884.95|15004.13|14884.13|9
1648012810000|2022-03-23 05:20:10|15005.06|14885.06|15005.74|14885.74|15006.86|14886.86|15004.36|14884.36|10
1648012820000|2022-03-23 05:20:20|15005.5|14885.5|15005.68|14885.68|15005.95|14885.95|15005.35|14885.35|9
1648012830000|2022-03-23 05:20:30|15005.9|14885.9|15005.77|14885.77|15005.9|14885.9|15005.63|14885.63|6
1648012840000|2022-03-23 05:20:40|15005.84|14885.84|15005.28|14885.28|15005.84|14885.84|15005.06|14885.06|10
1648012850000|2022-03-23 05:20:50|15005.3|14885.3|15005.51|14885.51|15005.51|14885.51|15005.11|14885.11|8
1648012860000|2022-03-23 05:21:00|15005.59|14885.59|15005.71|14885.71|15005.89|14885.89|15005.43|14885.43|9
1648012870000|2022-03-23 05:21:10|15006.51|14886.51|15006.95|14886.95|15006.96|14886.96|15006.38|14886.38|10
1648012880000|2022-03-23 05:21:20|15006.89|14886.89|15010.2|14890.2|15010.2|14890.2|15006.89|14886.89|9
1648012890000|2022-03-23 05:21:30|15010.46|14890.46|15011.93|14891.93|15011.93|14891.93|15010.46|14890.46|10
1648012900000|2022-03-23 05:21:40|15012.93|14892.93|15012.62|14892.62|15012.93|14892.93|15012.6|14892.6|9
1648012910000|2022-03-23 05:21:50|15013.73|14893.73|15015.3|14895.3|15015.3|14895.3|15013.73|14893.73|7
1648012920000|2022-03-23 05:22:00|15015.27|14895.27|15014.82|14894.82|15015.77|14895.77|15014.8|14894.8|8
1648012930000|2022-03-23 05:22:10|15014.65|14894.65|15014.85|14894.85|15014.89|14894.89|15014.65|14894.65|8
1648012940000|2022-03-23 05:22:20|15014.66|14894.66|15014.7|14894.7|15014.83|14894.83|15014.59|14894.59|10
1648012950000|2022-03-23 05:22:30|15014.74|14894.74|15014.61|14894.61|15014.74|14894.74|15014.4|14894.4|9
1648012960000|2022-03-23 05:22:40|15014.65|14894.65|15015.12|14895.12|15015.12|14895.12|15014.34|14894.34|9
1648012970000|2022-03-23 05:22:50|15014.96|14894.96|15015.73|14895.73|15015.73|14895.73|15014.96|14894.96|9
1648012980000|2022-03-23 05:23:00|15015.9|14895.9|15019.28|14899.28|15019.34|14899.34|15015.9|14895.9|9
1648012990000|2022-03-23 05:23:10|15019.26|14899.26|15019.17|14899.17|15019.51|14899.51|15019.09|14899.09|9
1648013000000|2022-03-23 05:23:20|15019.29|14899.29|15018.11|14898.11|15019.3|14899.3|15018.11|14898.11|8
1648013010000|2022-03-23 05:23:30|15017.98|14897.98|15017.51|14897.51|15018.1|14898.1|15017.3|14897.3|10
1648013020000|2022-03-23 05:23:40|15017.29|14897.29|15017.65|14897.65|15017.68|14897.68|15017.25|14897.25|9
1648013030000|2022-03-23 05:23:50|15017.67|14897.67|15017.76|14897.76|15017.76|14897.76|15017.61|14897.61|7
1648013040000|2022-03-23 05:24:00|15017.94|14897.94|15019.56|14899.56|15019.56|14899.56|15017.94|14897.94|8
1648013050000|2022-03-23 05:24:10|15019.61|14899.61|15019.89|14899.89|15019.98|14899.98|15019.49|14899.49|9
1648013060000|2022-03-23 05:24:20|15019.92|14899.92|15020.13|14900.13|15020.13|14900.13|15019.87|14899.87|10
1648013070000|2022-03-23 05:24:30|15020.21|14900.21|15020.46|14900.46|15020.48|14900.48|15020.21|14900.21|9
1648013080000|2022-03-23 05:24:40|15020.43|14900.43|15019.52|14899.52|15020.45|14900.45|15019.35|14899.35|9
1648013090000|2022-03-23 05:24:50|15019.49|14899.49|15020.08|14900.08|15020.08|14900.08|15019.49|14899.49|9
1648013100000|2022-03-23 05:25:00|15019.9|14899.9|15019.7|14899.7|15020.05|14900.05|15019.7|14899.7|9
1648013110000|2022-03-23 05:25:10|15019.98|14899.98|15020.11|14900.11|15020.34|14900.34|15019.98|14899.98|9
1648013120000|2022-03-23 05:25:20|15020.32|14900.32|15020.02|14900.02|15020.35|14900.35|15019.93|14899.93|8
1648013130000|2022-03-23 05:25:30|15020.06|14900.06|15019.9|14899.9|15020.35|14900.35|15019.83|14899.83|9
1648013140000|2022-03-23 05:25:40|15019.79|14899.79|15019.61|14899.61|15019.79|14899.79|15019.33|14899.33|10
1648013150000|2022-03-23 05:25:50|15019.57|14899.57|15016.84|14896.84|15019.57|14899.57|15016.82|14896.82|10
1648013160000|2022-03-23 05:26:00|15016.56|14896.56|15016.52|14896.52|15017.01|14897.01|15016.4|14896.4|8
1648013170000|2022-03-23 05:26:10|15016.19|14896.19|15015.22|14895.22|15016.19|14896.19|15014.78|14894.78|10
1648013180000|2022-03-23 05:26:20|15015.11|14895.11|15014.62|14894.62|15015.11|14895.11|15014.54|14894.54|9
1648013190000|2022-03-23 05:26:30|15014.31|14894.31|15015.27|14895.27|15015.28|14895.28|15013.86|14893.86|10
1648013200000|2022-03-23 05:26:40|15015.54|14895.54|15014|14894|15015.74|14895.74|15014|14894|10
1648013210000|2022-03-23 05:26:50|15014.3|14894.3|15013.05|14893.05|15014.3|14894.3|15013.05|14893.05|9
1648013220000|2022-03-23 05:27:00|15012.58|14892.58|15011.05|14891.05|15012.58|14892.58|15011.04|14891.04|9
1648013230000|2022-03-23 05:27:10|15010.64|14890.64|15010.41|14890.41|15010.69|14890.69|15010.41|14890.41|7
1648013240000|2022-03-23 05:27:20|15010.45|14890.45|15010.38|14890.38|15010.75|14890.75|15010.14|14890.14|9
1648013250000|2022-03-23 05:27:30|15011.5|14891.5|15012.24|14892.24|15012.24|14892.24|15011.5|14891.5|9
1648013260000|2022-03-23 05:27:40|15012.38|14892.38|15014.53|14894.53|15014.53|14894.53|15012.38|14892.38|9
1648013270000|2022-03-23 05:27:50|15014.56|14894.56|15014.95|14894.95|15014.95|14894.95|15014.56|14894.56|9
1648013280000|2022-03-23 05:28:00|15014.89|14894.89|15015.17|14895.17|15015.41|14895.41|15014.85|14894.85|9
1648013290000|2022-03-23 05:28:10|15015.18|14895.18|15016.54|14896.54|15016.54|14896.54|15015.18|14895.18|10
1648013300000|2022-03-23 05:28:20|15016.55|14896.55|15020.97|14900.97|15020.97|14900.97|15016.55|14896.55|10
1648013310000|2022-03-23 05:28:30|15020.65|14900.65|15020.4|14900.4|15020.72|14900.72|15020.13|14900.13|9
1648013320000|2022-03-23 05:28:40|15020.56|14900.56|15021.13|14901.13|15021.22|14901.22|15020.56|14900.56|10
1648013330000|2022-03-23 05:28:50|15021|14901|15020.61|14900.61|15021.33|14901.33|15020.25|14900.25|10
1648013340000|2022-03-23 05:29:00|15020.74|14900.74|15020.99|14900.99|15021.38|14901.38|15020.74|14900.74|9
1648013350000|2022-03-23 05:29:10|15020.96|14900.96|15020.01|14900.01|15020.96|14900.96|15020.01|14900.01|9
1648013360000|2022-03-23 05:29:20|15019.76|14899.76|15019.86|14899.86|15020.16|14900.16|15019.76|14899.76|10
1648013370000|2022-03-23 05:29:30|15019.82|14899.82|15019.33|14899.33|15019.82|14899.82|15019.04|14899.04|8
1648013380000|2022-03-23 05:29:40|15018.92|14898.92|15020.2|14900.2|15020.2|14900.2|15018.86|14898.86|9
1648013390000|2022-03-23 05:29:50|15020.19|14900.19|15020.97|14900.97|15020.97|14900.97|15020.14|14900.14|8
1648013400000|2022-03-23 05:30:00|15020.83|14900.83|15019.45|14899.45|15021.06|14901.06|15019.45|14899.45|10
1648013410000|2022-03-23 05:30:10|15019.34|14899.34|15017.68|14897.68|15019.34|14899.34|15017.59|14897.59|9
1648013420000|2022-03-23 05:30:20|15017.76|14897.76|15017.86|14897.86|15018.71|14898.71|15017.51|14897.51|10
1648013430000|2022-03-23 05:30:30|15017.65|14897.65|15017.86|14897.86|15018.13|14898.13|15017.65|14897.65|10
1648013440000|2022-03-23 05:30:40|15017.9|14897.9|15017.39|14897.39|15017.9|14897.9|15017.39|14897.39|10
1648013450000|2022-03-23 05:30:50|15017.2|14897.2|15017.22|14897.22|15017.31|14897.31|15016.87|14896.87|8
1648013460000|2022-03-23 05:31:00|15017.07|14897.07|15017.36|14897.36|15017.47|14897.47|15016.57|14896.57|10
1648013470000|2022-03-23 05:31:10|15017.4|14897.4|15017.7|14897.7|15018.06|14898.06|15017.4|14897.4|10
1648013480000|2022-03-23 05:31:20|15017.79|14897.79|15017.01|14897.01|15018.19|14898.19|15017.01|14897.01|8
1648013490000|2022-03-23 05:31:30|15016.94|14896.94|15017.71|14897.71|15017.83|14897.83|15016.79|14896.79|8
1648013500000|2022-03-23 05:31:40|15017.7|14897.7|15019.54|14899.54|15019.54|14899.54|15017.64|14897.64|10
1648013510000|2022-03-23 05:31:50|15019.43|14899.43|15019.86|14899.86|15019.88|14899.88|15019.43|14899.43|9
1648013520000|2022-03-23 05:32:00|15020.19|14900.19|15020.95|14900.95|15020.95|14900.95|15020.19|14900.19|9
1648013530000|2022-03-23 05:32:10|15021|14901|15021.46|14901.46|15021.97|14901.97|15021|14901|9
1648013540000|2022-03-23 05:32:20|15021.31|14901.31|15021.12|14901.12|15021.63|14901.63|15020.64|14900.64|10
1648013550000|2022-03-23 05:32:30|15021.1|14901.1|15021.03|14901.03|15021.21|14901.21|15020.71|14900.71|9
1648013560000|2022-03-23 05:32:40|15021.1|14901.1|15020.84|14900.84|15021.16|14901.16|15020.84|14900.84|10
1648013570000|2022-03-23 05:32:50|15020.61|14900.61|15021.41|14901.41|15021.41|14901.41|15020.6|14900.6|10
1648013580000|2022-03-23 05:33:00|15021.33|14901.33|15021.76|14901.76|15022.13|14902.13|15021.3|14901.3|10
1648013590000|2022-03-23 05:33:10|15021.7|14901.7|15021.61|14901.61|15021.71|14901.71|15021.43|14901.43|10
1648013600000|2022-03-23 05:33:20|15021.89|14901.89|15022.27|14902.27|15022.27|14902.27|15021.89|14901.89|10
1648013610000|2022-03-23 05:33:30|15022.23|14902.23|15022.4|14902.4|15022.49|14902.49|15022.03|14902.03|10
1648013620000|2022-03-23 05:33:40|15021.87|14901.87|15023.5|14903.5|15023.5|14903.5|15021.87|14901.87|10
1648013630000|2022-03-23 05:33:50|15024.59|14904.59|15026.29|14906.29|15026.29|14906.29|15024.59|14904.59|9
1648013640000|2022-03-23 05:34:00|15026.49|14906.49|15027.53|14907.53|15027.53|14907.53|15026.49|14906.49|10
1648013650000|2022-03-23 05:34:10|15027.55|14907.55|15030.55|14910.55|15030.75|14910.75|15027.55|14907.55|10
1648013660000|2022-03-23 05:34:20|15030.49|14910.49|15029.62|14909.62|15030.49|14910.49|15029.62|14909.62|9
1648013670000|2022-03-23 05:34:30|15029.4|14909.4|15028.78|14908.78|15029.65|14909.65|15028.69|14908.69|10
1648013680000|2022-03-23 05:34:40|15028.65|14908.65|15029.58|14909.58|15029.81|14909.81|15028.65|14908.65|9
1648013690000|2022-03-23 05:34:50|15029.77|14909.77|15029.96|14909.96|15029.96|14909.96|15029.44|14909.44|9
1648013700000|2022-03-23 05:35:00|15030.14|14910.14|15031.01|14911.01|15031.13|14911.13|15030.07|14910.07|10
1648013710000|2022-03-23 05:35:10|15031.58|14911.58|15031.7|14911.7|15031.79|14911.79|15031.37|14911.37|10
1648013720000|2022-03-23 05:35:20|15031.69|14911.69|15033.02|14913.02|15033.06|14913.06|15031.69|14911.69|10
1648013730000|2022-03-23 05:35:30|15033.03|14913.03|15034.89|14914.89|15034.89|14914.89|15032.49|14912.49|10
1648013740000|2022-03-23 05:35:40|15035|14915|15035.44|14915.44|15035.8|14915.8|15035|14915|10
1648013750000|2022-03-23 05:35:50|15035.52|14915.52|15035.44|14915.44|15035.52|14915.52|15035.35|14915.35|10
1648013760000|2022-03-23 05:36:00|15035.21|14915.21|15034.75|14914.75|15035.21|14915.21|15034.75|14914.75|8
1648013770000|2022-03-23 05:36:10|15034.95|14914.95|15036.45|14916.45|15036.45|14916.45|15034.95|14914.95|9
1648013780000|2022-03-23 05:36:20|15036.38|14916.38|15037.3|14917.3|15037.6|14917.6|15036.34|14916.34|10
1648013790000|2022-03-23 05:36:30|15037.21|14917.21|15039.27|14919.27|15039.27|14919.27|15037.21|14917.21|10
1648013800000|2022-03-23 05:36:40|15039.29|14919.29|15040.34|14920.34|15040.34|14920.34|15039.29|14919.29|9
1648013810000|2022-03-23 05:36:50|15040.4|14920.4|15040.49|14920.49|15041.13|14921.13|15040.4|14920.4|9
1648013820000|2022-03-23 05:37:00|15040.5|14920.5|15040.6|14920.6|15040.6|14920.6|15039.95|14919.95|10
1648013830000|2022-03-23 05:37:10|15040.37|14920.37|15039.52|14919.52|15040.37|14920.37|15039.52|14919.52|10
1648013840000|2022-03-23 05:37:20|15039.53|14919.53|15040.52|14920.52|15040.52|14920.52|15039.53|14919.53|9
1648013850000|2022-03-23 05:37:30|15040.67|14920.67|15040.68|14920.68|15041|14921|15039.96|14919.96|9
1648013860000|2022-03-23 05:37:40|15040.8|14920.8|15042.71|14922.71|15042.71|14922.71|15040.63|14920.63|10
1648013870000|2022-03-23 05:37:50|15042.72|14922.72|15042.58|14922.58|15043.43|14923.43|15042.58|14922.58|10
1648013880000|2022-03-23 05:38:00|15042.57|14922.57|15043.6|14923.6|15043.6|14923.6|15042.57|14922.57|8
1648013890000|2022-03-23 05:38:10|15043.64|14923.64|15043.82|14923.82|15043.82|14923.82|15043.5|14923.5|10
1648013900000|2022-03-23 05:38:20|15043.94|14923.94|15045.5|14925.5|15045.5|14925.5|15043.94|14923.94|10
1648013910000|2022-03-23 05:38:30|15045.62|14925.62|15046.96|14926.96|15046.96|14926.96|15045.39|14925.39|10
1648013920000|2022-03-23 05:38:40|15048.27|14928.27|15048.64|14928.64|15048.98|14928.98|15047.83|14927.83|10
1648013930000|2022-03-23 05:38:50|15048.74|14928.74|15049.78|14929.78|15049.78|14929.78|15048.74|14928.74|8
1648013940000|2022-03-23 05:39:00|15049.86|14929.86|15050.71|14930.71|15050.86|14930.86|15049.86|14929.86|10
1648013950000|2022-03-23 05:39:10|15050.81|14930.81|15051.53|14931.53|15051.53|14931.53|15050.81|14930.81|9
1648013960000|2022-03-23 05:39:20|15051.39|14931.39|15051.96|14931.96|15051.96|14931.96|15051.31|14931.31|10
1648013970000|2022-03-23 05:39:30|15051.99|14931.99|15051.51|14931.51|15051.99|14931.99|15050.99|14930.99|9
1648013980000|2022-03-23 05:39:40|15051.63|14931.63|15053.91|14933.91|15054.1|14934.1|15051.63|14931.63|9
1648013990000|2022-03-23 05:39:50|15054.02|14934.02|15054.98|14934.98|15054.98|14934.98|15054.02|14934.02|10
1648014000000|2022-03-23 05:40:00|15055.09|14935.09|15054.76|14934.76|15055.5|14935.5|15054.5|14934.5|9
1648014010000|2022-03-23 05:40:10|15054.77|14934.77|15052.28|14932.28|15055.02|14935.02|15052.28|14932.28|9
1648014020000|2022-03-23 05:40:20|15052.19|14932.19|15050.72|14930.72|15052.19|14932.19|15050.67|14930.67|10
1648014030000|2022-03-23 05:40:30|15050.81|14930.81|15052.26|14932.26|15052.27|14932.27|15050.81|14930.81|9
1648014040000|2022-03-23 05:40:40|15052.35|14932.35|15053.33|14933.33|15053.33|14933.33|15052.3|14932.3|10
1648014050000|2022-03-23 05:40:50|15053.73|14933.73|15053.35|14933.35|15054.79|14934.79|15053.35|14933.35|10
1648014060000|2022-03-23 05:41:00|15053.23|14933.23|15054.18|14934.18|15054.18|14934.18|15053.16|14933.16|9
1648014070000|2022-03-23 05:41:10|15054.14|14934.14|15054.82|14934.82|15054.89|14934.89|15054.03|14934.03|9
1648014080000|2022-03-23 05:41:20|15054.75|14934.75|15055.02|14935.02|15055.02|14935.02|15054.59|14934.59|10
1648014090000|2022-03-23 05:41:30|15055.06|14935.06|15056.1|14936.1|15056.1|14936.1|15055.06|14935.06|7
1648014100000|2022-03-23 05:41:40|15056.46|14936.46|15057.01|14937.01|15057.01|14937.01|15056.46|14936.46|9
1648014110000|2022-03-23 05:41:50|15057.02|14937.02|15057.34|14937.34|15057.34|14937.34|15056.88|14936.88|10
1648014120000|2022-03-23 05:42:00|15057.44|14937.44|15058.53|14938.53|15058.64|14938.64|15057.44|14937.44|10
1648014130000|2022-03-23 05:42:10|15058.54|14938.54|15059.48|14939.48|15059.48|14939.48|15058.51|14938.51|9
1648014140000|2022-03-23 05:42:20|15059.76|14939.76|15060.51|14940.51|15060.51|14940.51|15059.32|14939.32|10
1648014150000|2022-03-23 05:42:30|15060.41|14940.41|15059.65|14939.65|15060.64|14940.64|15059.53|14939.53|9
1648014160000|2022-03-23 05:42:40|15059.71|14939.71|15058.76|14938.76|15060.02|14940.02|15058.66|14938.66|10
1648014170000|2022-03-23 05:42:50|15058.81|14938.81|15058.9|14938.9|15059.01|14939.01|15058.81|14938.81|8
1648014180000|2022-03-23 05:43:00|15059.63|14939.63|15059.31|14939.31|15059.63|14939.63|15059.12|14939.12|7
1648014190000|2022-03-23 05:43:10|15059.33|14939.33|15059.06|14939.06|15059.47|14939.47|15059.06|14939.06|7
1648014200000|2022-03-23 05:43:20|15059.07|14939.07|15060.79|14940.79|15060.79|14940.79|15059|14939|10
1648014210000|2022-03-23 05:43:30|15061.02|14941.02|15061.33|14941.33|15061.59|14941.59|15061.02|14941.02|9
1648014220000|2022-03-23 05:43:40|15061.3|14941.3|15062.36|14942.36|15062.36|14942.36|15060.77|14940.77|9
1648014230000|2022-03-23 05:43:50|15062.58|14942.58|15063.66|14943.66|15063.67|14943.67|15062.58|14942.58|9
1648014240000|2022-03-23 05:44:00|15063.94|14943.94|15065.36|14945.36|15065.38|14945.38|15063.94|14943.94|10
1648014250000|2022-03-23 05:44:10|15065.19|14945.19|15064.45|14944.45|15065.19|14945.19|15064.11|14944.11|10
1648014260000|2022-03-23 05:44:20|15064.27|14944.27|15064.29|14944.29|15064.38|14944.38|15064.09|14944.09|9
1648014270000|2022-03-23 05:44:30|15064.07|14944.07|15064.51|14944.51|15064.74|14944.74|15064.04|14944.04|10
1648014280000|2022-03-23 05:44:40|15064.58|14944.58|15065.24|14945.24|15065.24|14945.24|15064.49|14944.49|10
1648014290000|2022-03-23 05:44:50|15065.32|14945.32|15064.89|14944.89|15065.33|14945.33|15064.82|14944.82|8
1648014300000|2022-03-23 05:45:00|15064.79|14944.79|15064.43|14944.43|15065.1|14945.1|15064.43|14944.43|10
1648014310000|2022-03-23 05:45:10|15064.24|14944.24|15063.07|14943.07|15064.25|14944.25|15063.02|14943.02|10
1648014320000|2022-03-23 05:45:20|15062.91|14942.91|15060.47|14940.47|15062.91|14942.91|15060.47|14940.47|9
1648014330000|2022-03-23 05:45:30|15059.58|14939.58|15058.56|14938.56|15059.58|14939.58|15058.35|14938.35|10
1648014340000|2022-03-23 05:45:40|15058.66|14938.66|15058.79|14938.79|15058.79|14938.79|15058.17|14938.17|10
1648014350000|2022-03-23 05:45:50|15058.75|14938.75|15054.64|14934.64|15058.75|14938.75|15054.64|14934.64|10
1648014360000|2022-03-23 05:46:00|15054.4|14934.4|15052.22|14932.22|15054.4|14934.4|15052.22|14932.22|9
1648014370000|2022-03-23 05:46:10|15052.08|14932.08|15050.9|14930.9|15052.11|14932.11|15050.9|14930.9|10
1648014380000|2022-03-23 05:46:20|15050.83|14930.83|15050.81|14930.81|15051.31|14931.31|15050.69|14930.69|10
1648014390000|2022-03-23 05:46:30|15050.92|14930.92|15052|14932|15052|14932|15050.54|14930.54|9
1648014400000|2022-03-23 05:46:40|15052.18|14932.18|15053.21|14933.21|15053.21|14933.21|15052.18|14932.18|10
1648014410000|2022-03-23 05:46:50|15053.12|14933.12|15053.57|14933.57|15053.88|14933.88|15053.01|14933.01|10
1648014420000|2022-03-23 05:47:00|15053.58|14933.58|15054.32|14934.32|15054.32|14934.32|15053.58|14933.58|9
1648014430000|2022-03-23 05:47:10|15054.61|14934.61|15054.62|14934.62|15055.14|14935.14|15054.61|14934.61|9
1648014440000|2022-03-23 05:47:20|15054.71|14934.71|15055.1|14935.1|15055.3|14935.3|15054.71|14934.71|10
1648014450000|2022-03-23 05:47:30|15055.2|14935.2|15054.66|14934.66|15055.26|14935.26|15054.66|14934.66|8
1648014460000|2022-03-23 05:47:40|15054.65|14934.65|15055.04|14935.04|15055.18|14935.18|15054.65|14934.65|7
1648014470000|2022-03-23 05:47:50|15055.07|14935.07|15055.93|14935.93|15056.12|14936.12|15055.06|14935.06|10
1648014480000|2022-03-23 05:48:00|15055.94|14935.94|15055.37|14935.37|15056.02|14936.02|15055.37|14935.37|10
1648014490000|2022-03-23 05:48:10|15056.06|14936.06|15055.39|14935.39|15056.11|14936.11|15055.32|14935.32|9
1648014500000|2022-03-23 05:48:20|15055.92|14935.92|15056.36|14936.36|15056.63|14936.63|15055.83|14935.83|10
1648014510000|2022-03-23 05:48:30|15056.28|14936.28|15057.4|14937.4|15057.4|14937.4|15056.04|14936.04|9
1648014520000|2022-03-23 05:48:40|15057.36|14937.36|15057.73|14937.73|15057.94|14937.94|15057|14937|10
1648014530000|2022-03-23 05:48:50|15057.99|14937.99|15057.99|14937.99|15058.27|14938.27|15057.93|14937.93|10
1648014540000|2022-03-23 05:49:00|15058.03|14938.03|15058.05|14938.05|15058.05|14938.05|15057.65|14937.65|10
1648014550000|2022-03-23 05:49:10|15057.88|14937.88|15057.74|14937.74|15058.12|14938.12|15057.53|14937.53|9
1648014560000|2022-03-23 05:49:20|15057.63|14937.63|15058.65|14938.65|15058.65|14938.65|15057.63|14937.63|10
1648014570000|2022-03-23 05:49:30|15058.66|14938.66|15058.57|14938.57|15059.56|14939.56|15058.41|14938.41|10
1648014580000|2022-03-23 05:49:40|15058.81|14938.81|15058.53|14938.53|15059.23|14939.23|15058.53|14938.53|10
1648014590000|2022-03-23 05:49:50|15058.8|14938.8|15059.18|14939.18|15059.18|14939.18|15058.25|14938.25|10
1648014600000|2022-03-23 05:50:00|15059.03|14939.03|15058.37|14938.37|15059.03|14939.03|15058.24|14938.24|10
1648014610000|2022-03-23 05:50:10|15058.47|14938.47|15057.93|14937.93|15059.1|14939.1|15057.93|14937.93|9
1648014620000|2022-03-23 05:50:20|15057.34|14937.34|15056.82|14936.82|15058.71|14938.71|15056.82|14936.82|9
1648014630000|2022-03-23 05:50:30|15057.13|14937.13|15055.67|14935.67|15057.13|14937.13|15055.67|14935.67|10
1648014640000|2022-03-23 05:50:40|15055.57|14935.57|15055.25|14935.25|15055.84|14935.84|15055.02|14935.02|9
1648014650000|2022-03-23 05:50:50|15055.14|14935.14|15056.85|14936.85|15056.85|14936.85|15055.09|14935.09|9
1648014660000|2022-03-23 05:51:00|15056.99|14936.99|15058.63|14938.63|15058.63|14938.63|15056.99|14936.99|10
1648014670000|2022-03-23 05:51:10|15058.85|14938.85|15059.86|14939.86|15059.87|14939.87|15058.02|14938.02|10
1648014680000|2022-03-23 05:51:20|15060.07|14940.07|15060.24|14940.24|15060.69|14940.69|15059.92|14939.92|10
1648014690000|2022-03-23 05:51:30|15060.17|14940.17|15060.35|14940.35|15060.35|14940.35|15059.74|14939.74|10
1648014700000|2022-03-23 05:51:40|15059.48|14939.48|15057.69|14937.69|15059.54|14939.54|15057.69|14937.69|10
1648014710000|2022-03-23 05:51:50|15057.72|14937.72|15058.52|14938.52|15058.52|14938.52|15057.72|14937.72|8
1648014720000|2022-03-23 05:52:00|15058.62|14938.62|15058.79|14938.79|15059.14|14939.14|15058.62|14938.62|10
1648014730000|2022-03-23 05:52:10|15058.66|14938.66|15058.04|14938.04|15058.66|14938.66|15058.04|14938.04|9
1648014740000|2022-03-23 05:52:20|15058.12|14938.12|15057.3|14937.3|15058.37|14938.37|15057.3|14937.3|10
1648014750000|2022-03-23 05:52:30|15057.41|14937.41|15057.7|14937.7|15057.86|14937.86|15057.41|14937.41|9
1648014760000|2022-03-23 05:52:40|15058.08|14938.08|15058.35|14938.35|15058.62|14938.62|15058.08|14938.08|10
1648014770000|2022-03-23 05:52:50|15058.58|14938.58|15058.16|14938.16|15058.69|14938.69|15057.64|14937.64|10
1648014780000|2022-03-23 05:53:00|15058.19|14938.19|15060.56|14940.56|15060.56|14940.56|15058.12|14938.12|10
1648014790000|2022-03-23 05:53:10|15060.6|14940.6|15061.42|14941.42|15061.64|14941.64|15060.6|14940.6|10
1648014800000|2022-03-23 05:53:20|15061.79|14941.79|15063.13|14943.13|15063.13|14943.13|15061.79|14941.79|10
1648014810000|2022-03-23 05:53:30|15063.43|14943.43|15063.99|14943.99|15064.02|14944.02|15063.43|14943.43|8
1648014820000|2022-03-23 05:53:40|15064.11|14944.11|15064.27|14944.27|15064.53|14944.53|15064.11|14944.11|8
1648014830000|2022-03-23 05:53:50|15064.18|14944.18|15064.24|14944.24|15064.3|14944.3|15063.82|14943.82|9
1648014840000|2022-03-23 05:54:00|15064.32|14944.32|15065.65|14945.65|15066.19|14946.19|15064.32|14944.32|10
1648014850000|2022-03-23 05:54:10|15065.7|14945.7|15064.9|14944.9|15066.03|14946.03|15064.9|14944.9|10
1648014860000|2022-03-23 05:54:20|15064.86|14944.86|15063.53|14943.53|15064.86|14944.86|15063.24|14943.24|9
1648014870000|2022-03-23 05:54:30|15063.54|14943.54|15063.41|14943.41|15063.54|14943.54|15062.36|14942.36|10
1648014880000|2022-03-23 05:54:40|15063.52|14943.52|15064.22|14944.22|15064.39|14944.39|15063.33|14943.33|10
1648014890000|2022-03-23 05:54:50|15064.17|14944.17|15064.02|14944.02|15064.97|14944.97|15064.02|14944.02|10
1648014900000|2022-03-23 05:55:00|15063.9|14943.9|15063.26|14943.26|15063.9|14943.9|15063.26|14943.26|10
1648014910000|2022-03-23 05:55:10|15063.21|14943.21|15062.97|14942.97|15063.32|14943.32|15062.63|14942.63|10
1648014920000|2022-03-23 05:55:20|15062.79|14942.79|15062.55|14942.55|15063|14943|15062.55|14942.55|9
1648014930000|2022-03-23 05:55:30|15062.18|14942.18|15062.98|14942.98|15063.08|14943.08|15062.18|14942.18|10
1648014940000|2022-03-23 05:55:40|15063.37|14943.37|15063.32|14943.32|15063.57|14943.57|15063.32|14943.32|9
1648014950000|2022-03-23 05:55:50|15063.22|14943.22|15063.45|14943.45|15063.45|14943.45|15062.96|14942.96|9
1648014960000|2022-03-23 05:56:00|15063.59|14943.59|15064.31|14944.31|15064.48|14944.48|15063.54|14943.54|10
1648014970000|2022-03-23 05:56:10|15065.16|14945.16|15066.5|14946.5|15066.56|14946.56|15065.16|14945.16|8
1648014980000|2022-03-23 05:56:20|15066.57|14946.57|15067.13|14947.13|15067.13|14947.13|15066.57|14946.57|8
1648014990000|2022-03-23 05:56:30|15066.86|14946.86|15068.09|14948.09|15068.09|14948.09|15066.63|14946.63|10
1648015000000|2022-03-23 05:56:40|15068.27|14948.27|15068.3|14948.3|15068.5|14948.5|15068.27|14948.27|8
1648015010000|2022-03-23 05:56:50|15068.16|14948.16|15068.33|14948.33|15068.54|14948.54|15068.05|14948.05|10
1648015020000|2022-03-23 05:57:00|15068.19|14948.19|15069.31|14949.31|15069.31|14949.31|15068.19|14948.19|10
1648015030000|2022-03-23 05:57:10|15069.34|14949.34|15068.18|14948.18|15069.34|14949.34|15067.97|14947.97|10
1648015040000|2022-03-23 05:57:20|15068.21|14948.21|15067.73|14947.73|15068.44|14948.44|15067.52|14947.52|10
1648015050000|2022-03-23 05:57:30|15066.94|14946.94|15066.1|14946.1|15066.94|14946.94|15065.86|14945.86|10
1648015060000|2022-03-23 05:57:40|15066.16|14946.16|15065.14|14945.14|15066.16|14946.16|15065.14|14945.14|8
1648015070000|2022-03-23 05:57:50|15065.13|14945.13|15066.12|14946.12|15066.24|14946.24|15065.13|14945.13|10
1648015080000|2022-03-23 05:58:00|15066.15|14946.15|15066.67|14946.67|15066.67|14946.67|15066.13|14946.13|8
1648015090000|2022-03-23 05:58:10|15066.9|14946.9|15067.31|14947.31|15067.31|14947.31|15066.9|14946.9|6
1648015100000|2022-03-23 05:58:20|15067.41|14947.41|15067.36|14947.36|15067.74|14947.74|15067.33|14947.33|10
1648015110000|2022-03-23 05:58:30|15067|14947|15066.85|14946.85|15067|14947|15066.73|14946.73|9
1648015120000|2022-03-23 05:58:40|15067.29|14947.29|15065.49|14945.49|15067.3|14947.3|15065.49|14945.49|10
1648015130000|2022-03-23 05:58:50|15065.45|14945.45|15065.55|14945.55|15065.55|14945.55|15065.37|14945.37|10
1648015140000|2022-03-23 05:59:00|15065.56|14945.56|15065.66|14945.66|15065.74|14945.74|15065.46|14945.46|9
1648015150000|2022-03-23 05:59:10|15065.72|14945.72|15065.37|14945.37|15065.81|14945.81|15065.36|14945.36|10
1648015160000|2022-03-23 05:59:20|15065.03|14945.03|15065.28|14945.28|15065.52|14945.52|15064.96|14944.96|7
1648015170000|2022-03-23 05:59:30|15065.67|14945.67|15065.75|14945.75|15065.75|14945.75|15065.61|14945.61|7
1648015180000|2022-03-23 05:59:40|15065.69|14945.69|15066|14946|15066.32|14946.32|15065.65|14945.65|8
1648015190000|2022-03-23 05:59:50|15066.23|14946.23|15064.91|14944.91|15066.23|14946.23|15064.68|14944.68|10
1648015200000|2022-03-23 06:00:00|15064.97|14944.97|15064.26|14944.26|15064.97|14944.97|15064.24|14944.24|10
1648015210000|2022-03-23 06:00:10|15064.18|14944.18|15064.08|14944.08|15064.5|14944.5|15063.93|14943.93|9
1648015220000|2022-03-23 06:00:20|15064.53|14944.53|15064.22|14944.22|15064.98|14944.98|15064.22|14944.22|9
1648015230000|2022-03-23 06:00:30|15063.9|14943.9|15062.78|14942.78|15063.95|14943.95|15062.78|14942.78|10
1648015240000|2022-03-23 06:00:40|15062.81|14942.81|15061.07|14941.07|15062.81|14942.81|15061.07|14941.07|10
1648015250000|2022-03-23 06:00:50|15061.08|14941.08|15060.59|14940.59|15061.08|14941.08|15060.39|14940.39|10
1648015260000|2022-03-23 06:01:00|15060.49|14940.49|15059.85|14939.85|15060.61|14940.61|15059.85|14939.85|9
1648015270000|2022-03-23 06:01:10|15059.67|14939.67|15059.24|14939.24|15059.67|14939.67|15058.98|14938.98|10
1648015280000|2022-03-23 06:01:20|15059.36|14939.36|15057.45|14937.45|15059.36|14939.36|15057.33|14937.33|10
1648015290000|2022-03-23 06:01:30|15057.55|14937.55|15056.24|14936.24|15057.55|14937.55|15056.17|14936.17|10
1648015300000|2022-03-23 06:01:40|15056.06|14936.06|15054.67|14934.67|15056.06|14936.06|15054.67|14934.67|10
1648015310000|2022-03-23 06:01:50|15054.15|14934.15|15055.76|14935.76|15055.87|14935.87|15054.15|14934.15|9
1648015320000|2022-03-23 06:02:00|15055.54|14935.54|15051.12|14931.12|15055.54|14935.54|15051.12|14931.12|10
1648015330000|2022-03-23 06:02:10|15050.52|14930.52|15052.44|14932.44|15052.44|14932.44|15050.21|14930.21|10
1648015340000|2022-03-23 06:02:20|15052.48|14932.48|15052.9|14932.9|15052.9|14932.9|15052.26|14932.26|9
1648015350000|2022-03-23 06:02:30|15052.91|14932.91|15052.56|14932.56|15053.24|14933.24|15052.56|14932.56|9
1648015360000|2022-03-23 06:02:40|15052.4|14932.4|15052.5|14932.5|15052.72|14932.72|15052.4|14932.4|10
1648015370000|2022-03-23 06:02:50|15051.9|14931.9|15052.21|14932.21|15052.32|14932.32|15051.9|14931.9|9
1648015380000|2022-03-23 06:03:00|15052.39|14932.39|15052.76|14932.76|15052.76|14932.76|15052.09|14932.09|10
1648015390000|2022-03-23 06:03:10|15052.69|14932.69|15053.61|14933.61|15053.61|14933.61|15052.69|14932.69|9
1648015400000|2022-03-23 06:03:20|15053.94|14933.94|15053.94|14933.94|15053.98|14933.98|15053.53|14933.53|8
1648015410000|2022-03-23 06:03:30|15054.25|14934.25|15055.43|14935.43|15055.43|14935.43|15054.25|14934.25|8
1648015420000|2022-03-23 06:03:40|15055.28|14935.28|15055.86|14935.86|15055.92|14935.92|15055.28|14935.28|7
1648015430000|2022-03-23 06:03:50|15056.06|14936.06|15056.74|14936.74|15056.77|14936.77|15055.83|14935.83|9
1648015440000|2022-03-23 06:04:00|15056.78|14936.78|15056.6|14936.6|15057.72|14937.72|15056.56|14936.56|10
1648015450000|2022-03-23 06:04:10|15057.87|14937.87|15057.42|14937.42|15057.89|14937.89|15057.3|14937.3|10
1648015460000|2022-03-23 06:04:20|15057.35|14937.35|15056.81|14936.81|15057.46|14937.46|15056.81|14936.81|9
1648015470000|2022-03-23 06:04:30|15056.26|14936.26|15056.72|14936.72|15057.32|14937.32|15056.26|14936.26|10
1648015480000|2022-03-23 06:04:40|15056.8|14936.8|15055.62|14935.62|15056.8|14936.8|15055.36|14935.36|10
1648015490000|2022-03-23 06:04:50|15055.69|14935.69|15055.97|14935.97|15055.97|14935.97|15055.51|14935.51|9
1648015500000|2022-03-23 06:05:00|15056.29|14936.29|15053.67|14933.67|15056.29|14936.29|15053.67|14933.67|7
1648015510000|2022-03-23 06:05:10|15053.86|14933.86|15053.47|14933.47|15053.86|14933.86|15052.59|14932.59|9
1648015520000|2022-03-23 06:05:20|15053.22|14933.22|15053.43|14933.43|15053.88|14933.88|15053.1|14933.1|10
1648015530000|2022-03-23 06:05:30|15053.58|14933.58|15053.64|14933.64|15053.76|14933.76|15053.15|14933.15|10
1648015540000|2022-03-23 06:05:40|15053.66|14933.66|15053.84|14933.84|15054.04|14934.04|15053.66|14933.66|9
1648015550000|2022-03-23 06:05:50|15053.66|14933.66|15052.42|14932.42|15053.66|14933.66|15052.42|14932.42|7
1648015560000|2022-03-23 06:06:00|15051.86|14931.86|15052.25|14932.25|15052.36|14932.36|15051.86|14931.86|10
1648015570000|2022-03-23 06:06:10|15053.1|14933.1|15053.73|14933.73|15053.98|14933.98|15052.98|14932.98|10
1648015580000|2022-03-23 06:06:20|15053.98|14933.98|15054.28|14934.28|15054.56|14934.56|15053.98|14933.98|8
1648015590000|2022-03-23 06:06:30|15054.26|14934.26|15054.51|14934.51|15054.51|14934.51|15054.17|14934.17|7
1648015600000|2022-03-23 06:06:40|15054.38|14934.38|15054.86|14934.86|15054.86|14934.86|15054.31|14934.31|10
1648015610000|2022-03-23 06:06:50|15054.76|14934.76|15055.3|14935.3|15055.3|14935.3|15054.48|14934.48|10
1648015620000|2022-03-23 06:07:00|15055.33|14935.33|15055.13|14935.13|15055.33|14935.33|15055.03|14935.03|9
1648015630000|2022-03-23 06:07:10|15054.25|14934.25|15053.37|14933.37|15054.25|14934.25|15053.06|14933.06|8
1648015640000|2022-03-23 06:07:20|15054.28|14934.28|15053.27|14933.27|15054.28|14934.28|15053.13|14933.13|10
1648015650000|2022-03-23 06:07:30|15053.42|14933.42|15052.45|14932.45|15053.42|14933.42|15052.04|14932.04|10
1648015660000|2022-03-23 06:07:40|15052.32|14932.32|15052.27|14932.27|15052.4|14932.4|15052.2|14932.2|6
1648015670000|2022-03-23 06:07:50|15052.07|14932.07|15051.98|14931.98|15052.07|14932.07|15050.44|14930.44|10
1648015680000|2022-03-23 06:08:00|15051.99|14931.99|15052.72|14932.72|15053.33|14933.33|15051.99|14931.99|10
1648015690000|2022-03-23 06:08:10|15052.74|14932.74|15053.74|14933.74|15053.74|14933.74|15052.74|14932.74|9
1648015700000|2022-03-23 06:08:20|15054.01|14934.01|15054.17|14934.17|15054.19|14934.19|15053.93|14933.93|10
1648015710000|2022-03-23 06:08:30|15054.18|14934.18|15054.32|14934.32|15055.1|14935.1|15054.18|14934.18|10
1648015720000|2022-03-23 06:08:40|15054.49|14934.49|15054.94|14934.94|15055.41|14935.41|15054.49|14934.49|10
1648015730000|2022-03-23 06:08:50|15054.97|14934.97|15055.48|14935.48|15055.49|14935.49|15054.65|14934.65|10
1648015740000|2022-03-23 06:09:00|15055.7|14935.7|15055.54|14935.54|15055.89|14935.89|15055.27|14935.27|10
1648015750000|2022-03-23 06:09:10|15055.55|14935.55|15053.26|14933.26|15056.21|14936.21|15053.2|14933.2|10
1648015760000|2022-03-23 06:09:20|15053.21|14933.21|15051.5|14931.5|15053.21|14933.21|15051.5|14931.5|10
1648015770000|2022-03-23 06:09:30|15051.06|14931.06|15052.39|14932.39|15052.69|14932.69|15050.86|14930.86|10
1648015780000|2022-03-23 06:09:40|15052.54|14932.54|15051.37|14931.37|15052.55|14932.55|15051.37|14931.37|10
1648015790000|2022-03-23 06:09:50|15051.38|14931.38|15052.3|14932.3|15052.86|14932.86|15051.17|14931.17|10
1648015800000|2022-03-23 06:10:00|15052.52|14932.52|15053.11|14933.11|15053.11|14933.11|15052.22|14932.22|10
1648015810000|2022-03-23 06:10:10|15052.96|14932.96|15056.35|14936.35|15056.35|14936.35|15052.83|14932.83|10
1648015820000|2022-03-23 06:10:20|15056.96|14936.96|15058.03|14938.03|15058.03|14938.03|15056.96|14936.96|10
1648015830000|2022-03-23 06:10:30|15057.95|14937.95|15056.18|14936.18|15058.03|14938.03|15056.18|14936.18|8
1648015840000|2022-03-23 06:10:40|15056.03|14936.03|15056.05|14936.05|15056.36|14936.36|15056.03|14936.03|7
1648015850000|2022-03-23 06:10:50|15056.23|14936.23|15056.58|14936.58|15056.91|14936.91|15056.23|14936.23|9
1648015860000|2022-03-23 06:11:00|15056.57|14936.57|15056.77|14936.77|15056.93|14936.93|15056.51|14936.51|9
1648015870000|2022-03-23 06:11:10|15056.6|14936.6|15056.23|14936.23|15056.6|14936.6|15055.92|14935.92|10
1648015880000|2022-03-23 06:11:20|15056.37|14936.37|15055.5|14935.5|15056.37|14936.37|15055.13|14935.13|9
1648015890000|2022-03-23 06:11:30|15055.55|14935.55|15055.85|14935.85|15055.87|14935.87|15055.31|14935.31|10
1648015900000|2022-03-23 06:11:40|15056.51|14936.51|15055.57|14935.57|15056.51|14936.51|15055.57|14935.57|9
1648015910000|2022-03-23 06:11:50|15055.63|14935.63|15056.15|14936.15|15056.62|14936.62|15055.63|14935.63|9
1648015920000|2022-03-23 06:12:00|15056.27|14936.27|15056.18|14936.18|15056.27|14936.27|15055.91|14935.91|9
1648015930000|2022-03-23 06:12:10|15056.2|14936.2|15056.23|14936.23|15057|14937|15056.2|14936.2|8
1648015940000|2022-03-23 06:12:20|15056.04|14936.04|15056.9|14936.9|15057.08|14937.08|15055.9|14935.9|10
1648015950000|2022-03-23 06:12:30|15057|14937|15055.67|14935.67|15057|14937|15055.58|14935.58|10
1648015960000|2022-03-23 06:12:40|15055.82|14935.82|15056.38|14936.38|15056.96|14936.96|15055.82|14935.82|10
1648015970000|2022-03-23 06:12:50|15056.4|14936.4|15056.79|14936.79|15056.79|14936.79|15056.4|14936.4|9
1648015980000|2022-03-23 06:13:00|15056.62|14936.62|15056.68|14936.68|15056.99|14936.99|15056.59|14936.59|9
1648015990000|2022-03-23 06:13:10|15056.74|14936.74|15055.07|14935.07|15056.74|14936.74|15055.05|14935.05|10
1648016000000|2022-03-23 06:13:20|15055.02|14935.02|15054.03|14934.03|15055.02|14935.02|15054.03|14934.03|9
1648016010000|2022-03-23 06:13:30|15053.44|14933.44|15053.86|14933.86|15054.09|14934.09|15053.44|14933.44|9
1648016020000|2022-03-23 06:13:40|15053.84|14933.84|15054.96|14934.96|15054.96|14934.96|15053.84|14933.84|9
1648016030000|2022-03-23 06:13:50|15054.81|14934.81|15055.81|14935.81|15055.81|14935.81|15054.81|14934.81|8
1648016040000|2022-03-23 06:14:00|15055.8|14935.8|15057.19|14937.19|15057.19|14937.19|15055.68|14935.68|9
1648016050000|2022-03-23 06:14:10|15057.44|14937.44|15058.75|14938.75|15059|14939|15057.4|14937.4|10
1648016060000|2022-03-23 06:14:20|15058.71|14938.71|15058.94|14938.94|15059.11|14939.11|15058.71|14938.71|8
1648016070000|2022-03-23 06:14:30|15059.91|14939.91|15059.25|14939.25|15059.91|14939.91|15058.84|14938.84|10
1648016080000|2022-03-23 06:14:40|15059.22|14939.22|15061.53|14941.53|15061.53|14941.53|15059.22|14939.22|10
1648016090000|2022-03-23 06:14:50|15061.79|14941.79|15064.43|14944.43|15064.43|14944.43|15061.79|14941.79|9
1648016100000|2022-03-23 06:15:00|15065.91|14945.91|15066.92|14946.92|15066.92|14946.92|15065.66|14945.66|10
1648016110000|2022-03-23 06:15:10|15066.97|14946.97|15069.25|14949.25|15069.29|14949.29|15066.8|14946.8|10
1648016120000|2022-03-23 06:15:20|15069.23|14949.23|15072.71|14952.71|15072.75|14952.75|15069.23|14949.23|10
1648016130000|2022-03-23 06:15:30|15072.89|14952.89|15074.21|14954.21|15074.34|14954.34|15072.89|14952.89|10
1648016140000|2022-03-23 06:15:40|15073.89|14953.89|15073.76|14953.76|15073.89|14953.89|15073.65|14953.65|10
1648016150000|2022-03-23 06:15:50|15073.79|14953.79|15075.04|14955.04|15075.04|14955.04|15073.75|14953.75|10
1648016160000|2022-03-23 06:16:00|15074.95|14954.95|15074.51|14954.51|15075.64|14955.64|15074.34|14954.34|10
1648016170000|2022-03-23 06:16:10|15074.56|14954.56|15074.15|14954.15|15074.56|14954.56|15073.68|14953.68|10
1648016180000|2022-03-23 06:16:20|15074.97|14954.97|15076.88|14956.88|15076.88|14956.88|15074.97|14954.97|10
1648016190000|2022-03-23 06:16:30|15077.22|14957.22|15078.25|14958.25|15078.25|14958.25|15077.16|14957.16|9
1648016200000|2022-03-23 06:16:40|15078.88|14958.88|15077.9|14957.9|15078.88|14958.88|15077.69|14957.69|9
1648016210000|2022-03-23 06:16:50|15077.7|14957.7|15078.38|14958.38|15078.38|14958.38|15077.56|14957.56|9
1648016220000|2022-03-23 06:17:00|15078.47|14958.47|15079.02|14959.02|15079.02|14959.02|15078.47|14958.47|8
1648016230000|2022-03-23 06:17:10|15079.15|14959.15|15079.2|14959.2|15079.25|14959.25|15078.08|14958.08|10
1648016240000|2022-03-23 06:17:20|15079.46|14959.46|15079.95|14959.95|15079.95|14959.95|15079.32|14959.32|10
1648016250000|2022-03-23 06:17:30|15080.11|14960.11|15079.58|14959.58|15080.25|14960.25|15079.44|14959.44|9
1648016260000|2022-03-23 06:17:40|15079.46|14959.46|15079.05|14959.05|15079.64|14959.64|15079.02|14959.02|10
1648016270000|2022-03-23 06:17:50|15079.33|14959.33|15080.61|14960.61|15080.74|14960.74|15079.33|14959.33|10
1648016280000|2022-03-23 06:18:00|15080.5|14960.5|15081.68|14961.68|15081.68|14961.68|15080.5|14960.5|8
1648016290000|2022-03-23 06:18:10|15081.59|14961.59|15082.42|14962.42|15082.42|14962.42|15081.5|14961.5|8
1648016300000|2022-03-23 06:18:20|15082.28|14962.28|15081.68|14961.68|15082.28|14962.28|15080.69|14960.69|10
1648016310000|2022-03-23 06:18:30|15082.55|14962.55|15082.89|14962.89|15082.89|14962.89|15082.37|14962.37|10
1648016320000|2022-03-23 06:18:40|15082.85|14962.85|15082.72|14962.72|15083.06|14963.06|15081.75|14961.75|10
1648016330000|2022-03-23 06:18:50|15082.77|14962.77|15081.68|14961.68|15082.79|14962.79|15081.59|14961.59|9
1648016340000|2022-03-23 06:19:00|15081.48|14961.48|15082.72|14962.72|15083.29|14963.29|15081.48|14961.48|10
1648016350000|2022-03-23 06:19:10|15082.84|14962.84|15082.03|14962.03|15082.84|14962.84|15081.49|14961.49|9
1648016360000|2022-03-23 06:19:20|15082.04|14962.04|15083.2|14963.2|15083.48|14963.48|15082.04|14962.04|10
1648016370000|2022-03-23 06:19:30|15083.16|14963.16|15084.35|14964.35|15084.35|14964.35|15081.25|14961.25|10
1648016380000|2022-03-23 06:19:40|15084.42|14964.42|15085.14|14965.14|15085.22|14965.22|15084.39|14964.39|10
1648016390000|2022-03-23 06:19:50|15085.29|14965.29|15086.27|14966.27|15086.27|14966.27|15085.21|14965.21|10
1648016400000|2022-03-23 06:20:00|15086.25|14966.25|15087.17|14967.17|15087.26|14967.26|15086.25|14966.25|10
1648016410000|2022-03-23 06:20:10|15087.13|14967.13|15089.26|14969.26|15089.26|14969.26|15087.13|14967.13|9
1648016420000|2022-03-23 06:20:20|15089.98|14969.98|15090.22|14970.22|15090.56|14970.56|15089.98|14969.98|9
1648016430000|2022-03-23 06:20:30|15090.45|14970.45|15091.52|14971.52|15091.52|14971.52|15090.44|14970.44|10
1648016440000|2022-03-23 06:20:40|15091.83|14971.83|15091.99|14971.99|15091.99|14971.99|15091.12|14971.12|10
1648016450000|2022-03-23 06:20:50|15092.17|14972.17|15092.65|14972.65|15092.94|14972.94|15091.71|14971.71|9
1648016460000|2022-03-23 06:21:00|15092.77|14972.77|15093.42|14973.42|15093.42|14973.42|15092.66|14972.66|9
1648016470000|2022-03-23 06:21:10|15093.39|14973.39|15092.4|14972.4|15093.39|14973.39|15092.4|14972.4|9
1648016480000|2022-03-23 06:21:20|15092.42|14972.42|15092.57|14972.57|15092.73|14972.73|15092.23|14972.23|9
1648016490000|2022-03-23 06:21:30|15092.59|14972.59|15091.95|14971.95|15092.92|14972.92|15091.95|14971.95|10
1648016500000|2022-03-23 06:21:40|15092.07|14972.07|15092.01|14972.01|15092.07|14972.07|15091.56|14971.56|10
1648016510000|2022-03-23 06:21:50|15091.57|14971.57|15090.66|14970.66|15091.57|14971.57|15090.37|14970.37|9
1648016520000|2022-03-23 06:22:00|15090.85|14970.85|15092.46|14972.46|15092.47|14972.47|15090.76|14970.76|10
1648016530000|2022-03-23 06:22:10|15092.27|14972.27|15093.01|14973.01|15093.01|14973.01|15092.27|14972.27|9
1648016540000|2022-03-23 06:22:20|15092.9|14972.9|15094.35|14974.35|15094.35|14974.35|15092.89|14972.89|9
1648016550000|2022-03-23 06:22:30|15094.76|14974.76|15096.36|14976.36|15096.49|14976.49|15094.76|14974.76|10
1648016560000|2022-03-23 06:22:40|15096.5|14976.5|15096.77|14976.77|15096.77|14976.77|15096.09|14976.09|9
1648016570000|2022-03-23 06:22:50|15096.94|14976.94|15097.29|14977.29|15097.31|14977.31|15096.81|14976.81|10
1648016580000|2022-03-23 06:23:00|15097.33|14977.33|15097.43|14977.43|15097.74|14977.74|15097.33|14977.33|9
1648016590000|2022-03-23 06:23:10|15097.49|14977.49|15098.93|14978.93|15098.94|14978.94|15097.27|14977.27|10
1648016600000|2022-03-23 06:23:20|15098.96|14978.96|15098.82|14978.82|15099.23|14979.23|15098.82|14978.82|10
1648016610000|2022-03-23 06:23:30|15098.81|14978.81|15099.23|14979.23|15099.23|14979.23|15098.79|14978.79|9
1648016620000|2022-03-23 06:23:40|15099.26|14979.26|15099|14979|15099.34|14979.34|15099|14979|8
1648016630000|2022-03-23 06:23:50|15099.01|14979.01|15099.73|14979.73|15099.73|14979.73|15098.89|14978.89|10
1648016640000|2022-03-23 06:24:00|15099.7|14979.7|15099.14|14979.14|15100.47|14980.47|15099.14|14979.14|9
1648016650000|2022-03-23 06:24:10|15098.17|14978.17|15097.42|14977.42|15098.17|14978.17|15097.42|14977.42|9
1648016660000|2022-03-23 06:24:20|15097.29|14977.29|15097.22|14977.22|15097.82|14977.82|15097.05|14977.05|10
1648016670000|2022-03-23 06:24:30|15097.12|14977.12|15097.9|14977.9|15097.9|14977.9|15097.12|14977.12|9
1648016680000|2022-03-23 06:24:40|15097.98|14977.98|15099.92|14979.92|15100.03|14980.03|15097.94|14977.94|9
1648016690000|2022-03-23 06:24:50|15099.91|14979.91|15099.11|14979.11|15099.91|14979.91|15098.85|14978.85|10
1648016700000|2022-03-23 06:25:00|15099.54|14979.54|15099.55|14979.55|15099.89|14979.89|15099.3|14979.3|9
1648016710000|2022-03-23 06:25:10|15099.26|14979.26|15098.99|14978.99|15099.61|14979.61|15098.97|14978.97|10
1648016720000|2022-03-23 06:25:20|15099.23|14979.23|15097.94|14977.94|15099.23|14979.23|15097.94|14977.94|9
1648016730000|2022-03-23 06:25:30|15098.19|14978.19|15098.05|14978.05|15098.48|14978.48|15097.82|14977.82|10
1648016740000|2022-03-23 06:25:40|15098.13|14978.13|15099.5|14979.5|15099.5|14979.5|15098.13|14978.13|10
1648016750000|2022-03-23 06:25:50|15099.59|14979.59|15101.04|14981.04|15101.04|14981.04|15099.59|14979.59|9
1648016760000|2022-03-23 06:26:00|15101.19|14981.19|15102.34|14982.34|15102.34|14982.34|15101.19|14981.19|9
1648016770000|2022-03-23 06:26:10|15102.39|14982.39|15102.97|14982.97|15102.97|14982.97|15102.29|14982.29|10
1648016780000|2022-03-23 06:26:20|15102.84|14982.84|15102.71|14982.71|15103.16|14983.16|15102.52|14982.52|10
1648016790000|2022-03-23 06:26:30|15102.75|14982.75|15102.12|14982.12|15102.77|14982.77|15102.09|14982.09|10
1648016800000|2022-03-23 06:26:40|15102.39|14982.39|15102.32|14982.32|15102.39|14982.39|15101.83|14981.83|9
1648016810000|2022-03-23 06:26:50|15102.35|14982.35|15102.31|14982.31|15102.73|14982.73|15102.28|14982.28|10
1648016820000|2022-03-23 06:27:00|15102.3|14982.3|15102.24|14982.24|15102.57|14982.57|15101.79|14981.79|9
1648016830000|2022-03-23 06:27:10|15102.28|14982.28|15101|14981|15102.28|14982.28|15100.9|14980.9|10
1648016840000|2022-03-23 06:27:20|15101.31|14981.31|15102.6|14982.6|15102.6|14982.6|15101.2|14981.2|10
1648016850000|2022-03-23 06:27:30|15102.84|14982.84|15103.9|14983.9|15103.9|14983.9|15102.84|14982.84|8
1648016860000|2022-03-23 06:27:40|15103.92|14983.92|15103.39|14983.39|15104.24|14984.24|15103.39|14983.39|10
1648016870000|2022-03-23 06:27:50|15103.36|14983.36|15103.41|14983.41|15103.52|14983.52|15103.18|14983.18|10
1648016880000|2022-03-23 06:28:00|15103.8|14983.8|15105.28|14985.28|15105.28|14985.28|15103.75|14983.75|10
1648016890000|2022-03-23 06:28:10|15105.24|14985.24|15105.88|14985.88|15105.91|14985.91|15105.05|14985.05|9
1648016900000|2022-03-23 06:28:20|15106.26|14986.26|15105.39|14985.39|15106.54|14986.54|15105.18|14985.18|10
1648016910000|2022-03-23 06:28:30|15105.44|14985.44|15105.6|14985.6|15105.76|14985.76|15105.27|14985.27|9
1648016920000|2022-03-23 06:28:40|15105.61|14985.61|15106.55|14986.55|15106.55|14986.55|15105.44|14985.44|8
1648016930000|2022-03-23 06:28:50|15106.67|14986.67|15107.03|14987.03|15107.03|14987.03|15106.6|14986.6|10
1648016940000|2022-03-23 06:29:00|15107.18|14987.18|15107.02|14987.02|15107.78|14987.78|15106.89|14986.89|10
1648016950000|2022-03-23 06:29:10|15106.77|14986.77|15106.02|14986.02|15106.77|14986.77|15105.98|14985.98|9
1648016960000|2022-03-23 06:29:20|15106.04|14986.04|15107.03|14987.03|15107.46|14987.46|15106.04|14986.04|9
1648016970000|2022-03-23 06:29:30|15106.93|14986.93|15107.54|14987.54|15107.92|14987.92|15106.93|14986.93|10
1648016980000|2022-03-23 06:29:40|15107.84|14987.84|15105.06|14985.06|15107.84|14987.84|15105.06|14985.06|9
1648016990000|2022-03-23 06:29:50|15104.84|14984.84|15104.75|14984.75|15105.12|14985.12|15104.75|14984.75|8
1648017000000|2022-03-23 06:30:00|15104.77|14984.77|15106.44|14986.44|15106.44|14986.44|15104.77|14984.77|9
1648017010000|2022-03-23 06:30:10|15106.25|14986.25|15104.76|14984.76|15106.44|14986.44|15104.76|14984.76|9
1648017020000|2022-03-23 06:30:20|15104.66|14984.66|15104.02|14984.02|15104.66|14984.66|15104.02|14984.02|10
1648017030000|2022-03-23 06:30:30|15103.97|14983.97|15105.44|14985.44|15105.46|14985.46|15103.97|14983.97|6
1648017040000|2022-03-23 06:30:40|15105.28|14985.28|15105.38|14985.38|15105.63|14985.63|15105.28|14985.28|9
1648017050000|2022-03-23 06:30:50|15105.39|14985.39|15105.17|14985.17|15105.42|14985.42|15104.99|14984.99|8
1648017060000|2022-03-23 06:31:00|15105.2|14985.2|15105.67|14985.67|15105.95|14985.95|15105.2|14985.2|8
1648017070000|2022-03-23 06:31:10|15105.48|14985.48|15103.82|14983.82|15105.48|14985.48|15103.82|14983.82|10
1648017080000|2022-03-23 06:31:20|15103.95|14983.95|15103.5|14983.5|15104.01|14984.01|15103.16|14983.16|9
1648017090000|2022-03-23 06:31:30|15103.43|14983.43|15103.65|14983.65|15104.27|14984.27|15103.43|14983.43|9
1648017100000|2022-03-23 06:31:40|15103.57|14983.57|15104.5|14984.5|15104.5|14984.5|15103.54|14983.54|9
1648017110000|2022-03-23 06:31:50|15104.47|14984.47|15103.78|14983.78|15104.47|14984.47|15103.78|14983.78|8
1648017120000|2022-03-23 06:32:00|15103.7|14983.7|15104.32|14984.32|15104.32|14984.32|15103.7|14983.7|9
1648017130000|2022-03-23 06:32:10|15104.59|14984.59|15105.2|14985.2|15105.26|14985.26|15104.59|14984.59|9
1648017140000|2022-03-23 06:32:20|15104.92|14984.92|15105.92|14985.92|15106.04|14986.04|15104.92|14984.92|9
1648017150000|2022-03-23 06:32:30|15105.94|14985.94|15105.85|14985.85|15106.22|14986.22|15105.6|14985.6|9
1648017160000|2022-03-23 06:32:40|15105.75|14985.75|15104.92|14984.92|15105.95|14985.95|15104.92|14984.92|10
1648017170000|2022-03-23 06:32:50|15104.87|14984.87|15104.38|14984.38|15104.89|14984.89|15104.11|14984.11|10
1648017180000|2022-03-23 06:33:00|15104.29|14984.29|15105.12|14985.12|15105.12|14985.12|15104.29|14984.29|9
1648017190000|2022-03-23 06:33:10|15105.34|14985.34|15105.79|14985.79|15105.83|14985.83|15104.76|14984.76|9
1648017200000|2022-03-23 06:33:20|15106.52|14986.52|15107.13|14987.13|15107.3|14987.3|15106.52|14986.52|9
1648017210000|2022-03-23 06:33:30|15107.31|14987.31|15107.86|14987.86|15107.86|14987.86|15107.31|14987.31|9
1648017220000|2022-03-23 06:33:40|15107.95|14987.95|15108.08|14988.08|15108.85|14988.85|15107.95|14987.95|9
1648017230000|2022-03-23 06:33:50|15107.77|14987.77|15108.5|14988.5|15108.5|14988.5|15107.77|14987.77|9
1648017240000|2022-03-23 06:34:00|15108.71|14988.71|15110.07|14990.07|15110.07|14990.07|15108.71|14988.71|10
1648017250000|2022-03-23 06:34:10|15110.8|14990.8|15112.88|14992.88|15112.88|14992.88|15110.8|14990.8|8
1648017260000|2022-03-23 06:34:20|15112.93|14992.93|15112.62|14992.62|15112.93|14992.93|15112.34|14992.34|10
1648017270000|2022-03-23 06:34:30|15113.21|14993.21|15112.8|14992.8|15113.21|14993.21|15112.78|14992.78|9
1648017280000|2022-03-23 06:34:40|15112.83|14992.83|15114.89|14994.89|15114.89|14994.89|15112.8|14992.8|9
1648017290000|2022-03-23 06:34:50|15115.12|14995.12|15118.18|14998.18|15118.18|14998.18|15115.12|14995.12|10
1648017300000|2022-03-23 06:35:00|15118.01|14998.01|15119.04|14999.04|15119.04|14999.04|15117.74|14997.74|10
1648017310000|2022-03-23 06:35:10|15119.42|14999.42|15119.06|14999.06|15119.42|14999.42|15118.23|14998.23|10
1648017320000|2022-03-23 06:35:20|15119.35|14999.35|15120.58|15000.58|15121.13|15001.13|15119.35|14999.35|10
1648017330000|2022-03-23 06:35:30|15120.64|15000.64|15121.16|15001.16|15121.16|15001.16|15120.37|15000.37|9
1648017340000|2022-03-23 06:35:40|15121.11|15001.11|15122.78|15002.78|15122.78|15002.78|15121.11|15001.11|10
1648017350000|2022-03-23 06:35:50|15122.81|15002.81|15123.71|15003.71|15123.71|15003.71|15122.81|15002.81|10
1648017360000|2022-03-23 06:36:00|15123.68|15003.68|15123.95|15003.95|15124.06|15004.06|15122.91|15002.91|9
1648017370000|2022-03-23 06:36:10|15123.99|15003.99|15126.03|15006.03|15126.03|15006.03|15123.99|15003.99|10
1648017380000|2022-03-23 06:36:20|15126.29|15006.29|15125.75|15005.75|15126.99|15006.99|15125.75|15005.75|10
1648017390000|2022-03-23 06:36:30|15126.2|15006.2|15127.76|15007.76|15127.76|15007.76|15125.86|15005.86|10
1648017400000|2022-03-23 06:36:40|15127.54|15007.54|15128.21|15008.21|15128.42|15008.42|15127.54|15007.54|9
1648017410000|2022-03-23 06:36:50|15128.19|15008.19|15127.27|15007.27|15128.35|15008.35|15127.05|15007.05|10
1648017420000|2022-03-23 06:37:00|15128.07|15008.07|15127.98|15007.98|15128.37|15008.37|15127.63|15007.63|10
1648017430000|2022-03-23 06:37:10|15127.75|15007.75|15127.1|15007.1|15128.35|15008.35|15126.56|15006.56|10
1648017440000|2022-03-23 06:37:20|15126.78|15006.78|15127.53|15007.53|15127.53|15007.53|15126.78|15006.78|9
1648017450000|2022-03-23 06:37:30|15126.99|15006.99|15127.89|15007.89|15127.91|15007.91|15126.97|15006.97|10
1648017460000|2022-03-23 06:37:40|15128|15008|15128.02|15008.02|15128.7|15008.7|15127.8|15007.8|10
1648017470000|2022-03-23 06:37:50|15128|15008|15127.92|15007.92|15128.17|15008.17|15127.74|15007.74|9
1648017480000|2022-03-23 06:38:00|15127.87|15007.87|15127.9|15007.9|15127.92|15007.92|15127.85|15007.85|9
1648017490000|2022-03-23 06:38:10|15127.54|15007.54|15127.6|15007.6|15128.13|15008.13|15127.54|15007.54|9
1648017500000|2022-03-23 06:38:20|15127.72|15007.72|15128.63|15008.63|15128.78|15008.78|15127.72|15007.72|10
1648017510000|2022-03-23 06:38:30|15128.71|15008.71|15128.8|15008.8|15128.85|15008.85|15127.97|15007.97|10
1648017520000|2022-03-23 06:38:40|15128.63|15008.63|15130.45|15010.45|15130.45|15010.45|15128.63|15008.63|10
1648017530000|2022-03-23 06:38:50|15130.63|15010.63|15129.98|15009.98|15130.82|15010.82|15129.97|15009.97|7
1648017540000|2022-03-23 06:39:00|15130.01|15010.01|15131.01|15011.01|15131.41|15011.41|15129.82|15009.82|8
1648017550000|2022-03-23 06:39:10|15129.83|15009.83|15130.68|15010.68|15130.99|15010.99|15129.83|15009.83|8
1648017560000|2022-03-23 06:39:20|15130.75|15010.75|15131.22|15011.22|15131.22|15011.22|15130.18|15010.18|10
1648017570000|2022-03-23 06:39:30|15131.25|15011.25|15132.49|15012.49|15132.49|15012.49|15131.18|15011.18|8
1648017580000|2022-03-23 06:39:40|15132.88|15012.88|15133.35|15013.35|15133.47|15013.47|15132.29|15012.29|10
1648017590000|2022-03-23 06:39:50|15133.3|15013.3|15133.36|15013.36|15133.55|15013.55|15133.19|15013.19|10
1648017600000|2022-03-23 06:40:00|15133.34|15013.34|15134.45|15014.45|15134.45|15014.45|15133.16|15013.16|8
1648017610000|2022-03-23 06:40:10|15134|15014|15132.81|15012.81|15134.02|15014.02|15132.81|15012.81|9
1648017620000|2022-03-23 06:40:20|15132.78|15012.78|15133.89|15013.89|15134.07|15014.07|15132.61|15012.61|9
1648017630000|2022-03-23 06:40:30|15133.77|15013.77|15132.52|15012.52|15133.77|15013.77|15132.51|15012.51|9
1648017640000|2022-03-23 06:40:40|15132.49|15012.49|15132.08|15012.08|15133.06|15013.06|15132.08|15012.08|9
1648017650000|2022-03-23 06:40:50|15132.06|15012.06|15130.89|15010.89|15132.2|15012.2|15130.89|15010.89|9
1648017660000|2022-03-23 06:41:00|15130.77|15010.77|15129.85|15009.85|15130.77|15010.77|15129.56|15009.56|9
1648017670000|2022-03-23 06:41:10|15129.92|15009.92|15129.63|15009.63|15130.24|15010.24|15129.63|15009.63|9
1648017680000|2022-03-23 06:41:20|15129.72|15009.72|15128.56|15008.56|15129.72|15009.72|15128.56|15008.56|10
1648017690000|2022-03-23 06:41:30|15128.42|15008.42|15129.02|15009.02|15129.09|15009.09|15128.42|15008.42|8
1648017700000|2022-03-23 06:41:40|15128.76|15008.76|15128.54|15008.54|15128.97|15008.97|15128.36|15008.36|10
1648017710000|2022-03-23 06:41:50|15128.63|15008.63|15128.65|15008.65|15129.05|15009.05|15128.56|15008.56|9
1648017720000|2022-03-23 06:42:00|15128.73|15008.73|15127.89|15007.89|15128.73|15008.73|15127.85|15007.85|10
1648017730000|2022-03-23 06:42:10|15127.56|15007.56|15127.09|15007.09|15127.58|15007.58|15127.09|15007.09|9
1648017740000|2022-03-23 06:42:20|15127|15007|15127.16|15007.16|15127.38|15007.38|15126.88|15006.88|10
1648017750000|2022-03-23 06:42:30|15127.26|15007.26|15127.71|15007.71|15127.87|15007.87|15127.26|15007.26|10
1648017760000|2022-03-23 06:42:40|15127.63|15007.63|15124.65|15004.65|15127.63|15007.63|15124.65|15004.65|10
1648017770000|2022-03-23 06:42:50|15124.33|15004.33|15125.08|15005.08|15125.08|15005.08|15124.33|15004.33|5
1648017780000|2022-03-23 06:43:00|15125.04|15005.04|15125.23|15005.23|15125.95|15005.95|15125.04|15005.04|10
1648017790000|2022-03-23 06:43:10|15125.19|15005.19|15125.36|15005.36|15125.93|15005.93|15125.1|15005.1|10
1648017800000|2022-03-23 06:43:20|15125.24|15005.24|15126.31|15006.31|15126.31|15006.31|15125.22|15005.22|9
1648017810000|2022-03-23 06:43:30|15126.41|15006.41|15126.33|15006.33|15126.47|15006.47|15126.25|15006.25|7
1648017820000|2022-03-23 06:43:40|15126.42|15006.42|15127.3|15007.3|15127.31|15007.31|15126.42|15006.42|10
1648017830000|2022-03-23 06:43:50|15127.05|15007.05|15126.72|15006.72|15127.05|15007.05|15126.61|15006.61|9
1648017840000|2022-03-23 06:44:00|15126.85|15006.85|15126.6|15006.6|15126.91|15006.91|15126.5|15006.5|10
1648017850000|2022-03-23 06:44:10|15126.27|15006.27|15125.7|15005.7|15126.27|15006.27|15125.7|15005.7|9
1648017860000|2022-03-23 06:44:20|15125.66|15005.66|15124.95|15004.95|15125.71|15005.71|15124.89|15004.89|10
1648017870000|2022-03-23 06:44:30|15124.78|15004.78|15125.06|15005.06|15125.16|15005.16|15124.78|15004.78|10
1648017880000|2022-03-23 06:44:40|15124.96|15004.96|15123.83|15003.83|15125.13|15005.13|15123.8|15003.8|9
1648017890000|2022-03-23 06:44:50|15123.81|15003.81|15124.63|15004.63|15124.63|15004.63|15123.81|15003.81|7
1648017900000|2022-03-23 06:45:00|15124.7|15004.7|15124.68|15004.68|15125.43|15005.43|15124.63|15004.63|10
1648017910000|2022-03-23 06:45:10|15124.37|15004.37|15123.23|15003.23|15124.37|15004.37|15123.23|15003.23|10
1648017920000|2022-03-23 06:45:20|15122.87|15002.87|15121.18|15001.18|15122.87|15002.87|15121.18|15001.18|10
1648017930000|2022-03-23 06:45:30|15120.91|15000.91|15119.38|14999.38|15120.91|15000.91|15119.38|14999.38|10
1648017940000|2022-03-23 06:45:40|15119.36|14999.36|15116.16|14996.16|15119.37|14999.37|15116.16|14996.16|9
1648017950000|2022-03-23 06:45:50|15115.49|14995.49|15113.47|14993.47|15115.49|14995.49|15113.4|14993.4|9
1648017960000|2022-03-23 06:46:00|15113.38|14993.38|15112.84|14992.84|15113.46|14993.46|15112.72|14992.72|9
1648017970000|2022-03-23 06:46:10|15113.14|14993.14|15112.81|14992.81|15113.25|14993.25|15112.81|14992.81|9
1648017980000|2022-03-23 06:46:20|15112.71|14992.71|15112.53|14992.53|15112.85|14992.85|15112.48|14992.48|9
1648017990000|2022-03-23 06:46:30|15112.77|14992.77|15110.87|14990.87|15113.07|14993.07|15110.87|14990.87|10
1648018000000|2022-03-23 06:46:40|15110.84|14990.84|15110.36|14990.36|15110.84|14990.84|15110.36|14990.36|9
1648018010000|2022-03-23 06:46:50|15110.35|14990.35|15110.65|14990.65|15110.8|14990.8|15110.35|14990.35|10
1648018020000|2022-03-23 06:47:00|15110.66|14990.66|15110.77|14990.77|15110.77|14990.77|15110.15|14990.15|10
1648018030000|2022-03-23 06:47:10|15110.98|14990.98|15110.5|14990.5|15111.04|14991.04|15110.4|14990.4|10
1648018040000|2022-03-23 06:47:20|15110.52|14990.52|15111.58|14991.58|15112.15|14992.15|15110.52|14990.52|10
1648018050000|2022-03-23 06:47:30|15110.26|14990.26|15108.79|14988.79|15110.26|14990.26|15108.79|14988.79|10
1648018060000|2022-03-23 06:47:40|15108.55|14988.55|15106.92|14986.92|15108.73|14988.73|15106.92|14986.92|9
1648018070000|2022-03-23 06:47:50|15106.85|14986.85|15107.15|14987.15|15107.16|14987.16|15106.79|14986.79|10
1648018080000|2022-03-23 06:48:00|15106.88|14986.88|15107.8|14987.8|15108.07|14988.07|15106.88|14986.88|10
1648018090000|2022-03-23 06:48:10|15108.83|14988.83|15110.78|14990.78|15110.79|14990.79|15108.83|14988.83|10
1648018100000|2022-03-23 06:48:20|15110.63|14990.63|15110.83|14990.83|15111.44|14991.44|15110.36|14990.36|6
1648018110000|2022-03-23 06:48:30|15110.2|14990.2|15111.88|14991.88|15111.97|14991.97|15110.2|14990.2|10
1648018120000|2022-03-23 06:48:40|15111.31|14991.31|15111.91|14991.91|15111.91|14991.91|15111.31|14991.31|9
1648018130000|2022-03-23 06:48:50|15112.1|14992.1|15113.74|14993.74|15113.74|14993.74|15112.1|14992.1|10
1648018140000|2022-03-23 06:49:00|15113.73|14993.73|15114.32|14994.32|15114.59|14994.59|15111.92|14991.92|9
1648018150000|2022-03-23 06:49:10|15114.34|14994.34|15122.63|15002.63|15122.86|15002.86|15114.34|14994.34|10
1648018160000|2022-03-23 06:49:20|15123.13|15003.13|15130.67|15010.67|15130.67|15010.67|15123.13|15003.13|10
1648018170000|2022-03-23 06:49:30|15131.17|15011.17|15131.75|15011.75|15131.93|15011.93|15130.59|15010.59|10
1648018180000|2022-03-23 06:49:40|15131.68|15011.68|15130.33|15010.33|15131.69|15011.69|15130.33|15010.33|10
1648018190000|2022-03-23 06:49:50|15130.57|15010.57|15129.79|15009.79|15130.95|15010.95|15129.75|15009.75|10
1648018200000|2022-03-23 06:50:00|15129.74|15009.74|15128.82|15008.82|15129.92|15009.92|15128.66|15008.66|10
1648018210000|2022-03-23 06:50:10|15129.48|15009.48|15126.71|15006.71|15129.48|15009.48|15126.71|15006.71|10
1648018220000|2022-03-23 06:50:20|15126.06|15006.06|15126.07|15006.07|15126.74|15006.74|15125.77|15005.77|8
1648018230000|2022-03-23 06:50:30|15125.93|15005.93|15124.36|15004.36|15125.96|15005.96|15124.36|15004.36|10
1648018240000|2022-03-23 06:50:40|15124.03|15004.03|15123.07|15003.07|15124.03|15004.03|15123.07|15003.07|9
1648018250000|2022-03-23 06:50:50|15123.1|15003.1|15122|15002|15123.22|15003.22|15121.96|15001.96|8
1648018260000|2022-03-23 06:51:00|15121.84|15001.84|15121.61|15001.61|15121.84|15001.84|15121.26|15001.26|10
1648018270000|2022-03-23 06:51:10|15121.69|15001.69|15121.12|15001.12|15121.8|15001.8|15120.88|15000.88|10
1648018280000|2022-03-23 06:51:20|15121.18|15001.18|15120.29|15000.29|15121.6|15001.6|15120.23|15000.23|10
1648018290000|2022-03-23 06:51:30|15120.24|15000.24|15119.5|14999.5|15120.53|15000.53|15119.5|14999.5|10
1648018300000|2022-03-23 06:51:40|15119.35|14999.35|15119.27|14999.27|15119.35|14999.35|15119.16|14999.16|8
1648018310000|2022-03-23 06:51:50|15119.22|14999.22|15117.57|14997.57|15119.22|14999.22|15117.31|14997.31|10
1648018320000|2022-03-23 06:52:00|15117.71|14997.71|15113.3|14993.3|15117.71|14997.71|15113.3|14993.3|10
1648018330000|2022-03-23 06:52:10|15113.47|14993.47|15111.37|14991.37|15113.47|14993.47|15111.37|14991.37|10
1648018340000|2022-03-23 06:52:20|15109.89|14989.89|15110.05|14990.05|15110.06|14990.06|15109.53|14989.53|10
1648018350000|2022-03-23 06:52:30|15109.64|14989.64|15109.81|14989.81|15109.81|14989.81|15109.41|14989.41|9
1648018360000|2022-03-23 06:52:40|15110.42|14990.42|15108.89|14988.89|15110.44|14990.44|15108.89|14988.89|10
1648018370000|2022-03-23 06:52:50|15108.47|14988.47|15107.12|14987.12|15108.47|14988.47|15107.12|14987.12|10
1648018380000|2022-03-23 06:53:00|15106.97|14986.97|15105.92|14985.92|15106.97|14986.97|15105.92|14985.92|7
1648018390000|2022-03-23 06:53:10|15105.77|14985.77|15105.98|14985.98|15106.01|14986.01|15105.77|14985.77|8
1648018400000|2022-03-23 06:53:20|15105.97|14985.97|15101.27|14981.27|15106|14986|15101.27|14981.27|10
1648018410000|2022-03-23 06:53:30|15101.16|14981.16|15102.07|14982.07|15102.07|14982.07|15101.16|14981.16|9
1648018420000|2022-03-23 06:53:40|15102.1|14982.1|15102.32|14982.32|15102.6|14982.6|15102.1|14982.1|6
1648018430000|2022-03-23 06:53:50|15102.48|14982.48|15102.42|14982.42|15102.68|14982.68|15102.42|14982.42|9
1648018440000|2022-03-23 06:54:00|15101.75|14981.75|15101.05|14981.05|15101.8|14981.8|15101.05|14981.05|9
1648018450000|2022-03-23 06:54:10|15101.24|14981.24|15100.43|14980.43|15101.24|14981.24|15100.43|14980.43|9
1648018460000|2022-03-23 06:54:20|15100.42|14980.42|15098.48|14978.48|15100.42|14980.42|15098.46|14978.46|9
1648018470000|2022-03-23 06:54:30|15098.06|14978.06|15098.15|14978.15|15098.17|14978.17|15097.91|14977.91|10
1648018480000|2022-03-23 06:54:40|15098.02|14978.02|15099.86|14979.86|15099.86|14979.86|15097.81|14977.81|10
1648018490000|2022-03-23 06:54:50|15100.16|14980.16|15104.07|14984.07|15104.07|14984.07|15100.16|14980.16|10
1648018500000|2022-03-23 06:55:00|15104.49|14984.49|15106.3|14986.3|15106.46|14986.46|15104.49|14984.49|9
1648018510000|2022-03-23 06:55:10|15106.92|14986.92|15109.95|14989.95|15109.95|14989.95|15106.92|14986.92|10
1648018520000|2022-03-23 06:55:20|15110|14990|15108.75|14988.75|15110|14990|15108.72|14988.72|9
1648018530000|2022-03-23 06:55:30|15108.64|14988.64|15108.35|14988.35|15108.64|14988.64|15108.29|14988.29|8
1648018540000|2022-03-23 06:55:40|15108.4|14988.4|15108.59|14988.59|15108.68|14988.68|15108.4|14988.4|9
1648018550000|2022-03-23 06:55:50|15108.42|14988.42|15108.63|14988.63|15108.7|14988.7|15108.11|14988.11|9
1648018560000|2022-03-23 06:56:00|15108.61|14988.61|15107.75|14987.75|15108.61|14988.61|15107.6|14987.6|10
1648018570000|2022-03-23 06:56:10|15107.54|14987.54|15107.35|14987.35|15107.72|14987.72|15107.35|14987.35|10
1648018580000|2022-03-23 06:56:20|15107.39|14987.39|15107.11|14987.11|15107.39|14987.39|15106.97|14986.97|7
1648018590000|2022-03-23 06:56:30|15106.61|14986.61|15106.12|14986.12|15106.61|14986.61|15105.64|14985.64|9
1648018600000|2022-03-23 06:56:40|15106.65|14986.65|15106.29|14986.29|15106.68|14986.68|15106.29|14986.29|9
1648018610000|2022-03-23 06:56:50|15106.1|14986.1|15105.68|14985.68|15106.31|14986.31|15105.59|14985.59|10
1648018620000|2022-03-23 06:57:00|15105.63|14985.63|15105.78|14985.78|15105.78|14985.78|15105.33|14985.33|8
1648018630000|2022-03-23 06:57:10|15105.79|14985.79|15106.82|14986.82|15106.82|14986.82|15105.79|14985.79|10
1648018640000|2022-03-23 06:57:20|15106.77|14986.77|15106.65|14986.65|15106.98|14986.98|15106.59|14986.59|9
1648018650000|2022-03-23 06:57:30|15106.89|14986.89|15108.11|14988.11|15108.11|14988.11|15106.89|14986.89|9
1648018660000|2022-03-23 06:57:40|15108.04|14988.04|15109.89|14989.89|15109.89|14989.89|15107.84|14987.84|10
1648018670000|2022-03-23 06:57:50|15109.97|14989.97|15111.99|14991.99|15112.14|14992.14|15109.97|14989.97|10
1648018680000|2022-03-23 06:58:00|15111.96|14991.96|15112.26|14992.26|15112.26|14992.26|15111.93|14991.93|10
1648018690000|2022-03-23 06:58:10|15112.28|14992.28|15112.37|14992.37|15112.87|14992.87|15112.23|14992.23|8
1648018700000|2022-03-23 06:58:20|15112.21|14992.21|15113.81|14993.81|15114.06|14994.06|15112.21|14992.21|10
1648018710000|2022-03-23 06:58:30|15113.72|14993.72|15113.72|14993.72|15114.38|14994.38|15113.6|14993.6|7
1648018720000|2022-03-23 06:58:40|15113.8|14993.8|15114.22|14994.22|15114.22|14994.22|15113.57|14993.57|8
1648018730000|2022-03-23 06:58:50|15114.1|14994.1|15114.01|14994.01|15114.1|14994.1|15113.66|14993.66|10
1648018740000|2022-03-23 06:59:00|15114.16|14994.16|15115.43|14995.43|15115.43|14995.43|15114.16|14994.16|8
1648018750000|2022-03-23 06:59:10|15114.58|14994.58|15114.55|14994.55|15114.66|14994.66|15114.27|14994.27|8
1648018760000|2022-03-23 06:59:20|15114.48|14994.48|15114.77|14994.77|15114.77|14994.77|15114.28|14994.28|9
1648018770000|2022-03-23 06:59:30|15114.57|14994.57|15114.97|14994.97|15114.99|14994.99|15114.57|14994.57|10
1648018780000|2022-03-23 06:59:40|15114.98|14994.98|15115.03|14995.03|15115.21|14995.21|15114.95|14994.95|7
1648018790000|2022-03-23 06:59:50|15115.02|14995.02|15115.79|14995.79|15115.79|14995.79|15114.6|14994.6|9
1648018800000|2022-03-23 07:00:00|15115.74|14995.74|15116.58|14996.58|15116.61|14996.61|15115.74|14995.74|9
1648018810000|2022-03-23 07:00:10|15116.17|14996.17|15117.99|14997.99|15117.99|14997.99|15115.89|14995.89|10
1648018820000|2022-03-23 07:00:20|15118.01|14998.01|15118.51|14998.51|15118.74|14998.74|15118.01|14998.01|7
1648018830000|2022-03-23 07:00:30|15118.49|14998.49|15119.91|14999.91|15119.91|14999.91|15118.36|14998.36|10
1648018840000|2022-03-23 07:00:40|15119.15|14999.15|15120.68|15000.68|15120.68|15000.68|15118.98|14998.98|10
1648018850000|2022-03-23 07:00:50|15120.78|15000.78|15122.74|15002.74|15122.74|15002.74|15120.76|15000.76|10
1648018860000|2022-03-23 07:01:00|15122.54|15002.54|15122.9|15002.9|15122.95|15002.95|15122.53|15002.53|6
1648018870000|2022-03-23 07:01:10|15122.8|15002.8|15123.07|15003.07|15123.18|15003.18|15121.74|15001.74|9
1648018880000|2022-03-23 07:01:20|15122.85|15002.85|15122.95|15002.95|15122.99|15002.99|15122.63|15002.63|10
1648018890000|2022-03-23 07:01:30|15123|15003|15122.77|15002.77|15123.11|15003.11|15122.77|15002.77|8
1648018900000|2022-03-23 07:01:40|15122.86|15002.86|15122.26|15002.26|15122.86|15002.86|15122.06|15002.06|9
1648018910000|2022-03-23 07:01:50|15122.19|15002.19|15118.06|14998.06|15122.19|15002.19|15118.06|14998.06|10
1648018920000|2022-03-23 07:02:00|15117.49|14997.49|15117.34|14997.34|15117.93|14997.93|15117.09|14997.09|9
1648018930000|2022-03-23 07:02:10|15117.63|14997.63|15116|14996|15117.63|14997.63|15116|14996|9
1648018940000|2022-03-23 07:02:20|15116.01|14996.01|15115.17|14995.17|15116.24|14996.24|15115.17|14995.17|9
1648018950000|2022-03-23 07:02:30|15115.1|14995.1|15113.27|14993.27|15115.1|14995.1|15112.83|14992.83|10
1648018960000|2022-03-23 07:02:40|15113.28|14993.28|15112.92|14992.92|15114.24|14994.24|15112.92|14992.92|10
1648018970000|2022-03-23 07:02:50|15112.78|14992.78|15113.19|14993.19|15113.32|14993.32|15112.74|14992.74|10
1648018980000|2022-03-23 07:03:00|15113.12|14993.12|15113.2|14993.2|15113.43|14993.43|15113.12|14993.12|8
1648018990000|2022-03-23 07:03:10|15114.11|14994.11|15112.18|14992.18|15114.23|14994.23|15112.18|14992.18|9
1648019000000|2022-03-23 07:03:20|15111.56|14991.56|15112.13|14992.13|15112.13|14992.13|15111.17|14991.17|10
1648019010000|2022-03-23 07:03:30|15112.09|14992.09|15112.43|14992.43|15112.64|14992.64|15112.09|14992.09|10
1648019020000|2022-03-23 07:03:40|15112.5|14992.5|15112.47|14992.47|15112.65|14992.65|15112.02|14992.02|8
1648019030000|2022-03-23 07:03:50|15112.38|14992.38|15112.41|14992.41|15112.44|14992.44|15111.31|14991.31|9
1648019040000|2022-03-23 07:04:00|15112.4|14992.4|15111.23|14991.23|15112.4|14992.4|15111.23|14991.23|9
1648019050000|2022-03-23 07:04:10|15111.16|14991.16|15107.98|14987.98|15111.3|14991.3|15107.79|14987.79|10
1648019060000|2022-03-23 07:04:20|15107.69|14987.69|15107.71|14987.71|15107.87|14987.87|15107.55|14987.55|10
1648019070000|2022-03-23 07:04:30|15107.5|14987.5|15109.02|14989.02|15109.02|14989.02|15107.49|14987.49|9
1648019080000|2022-03-23 07:04:40|15108.6|14988.6|15107.18|14987.18|15108.6|14988.6|15106.87|14986.87|10
1648019090000|2022-03-23 07:04:50|15103.62|14983.62|15098.89|14978.89|15103.63|14983.63|15098.89|14978.89|9
1648019100000|2022-03-23 07:05:00|15098.53|14978.53|15098.41|14978.41|15098.59|14978.59|15098.21|14978.21|10
1648019110000|2022-03-23 07:05:10|15098.02|14978.02|15097.53|14977.53|15098.02|14978.02|15097.53|14977.53|9
1648019120000|2022-03-23 07:05:20|15097.45|14977.45|15097.26|14977.26|15097.54|14977.54|15097.21|14977.21|10
1648019130000|2022-03-23 07:05:30|15097.38|14977.38|15095.27|14975.27|15097.38|14977.38|15094.6|14974.6|9
1648019140000|2022-03-23 07:05:40|15095.67|14975.67|15094.11|14974.11|15095.78|14975.78|15094.11|14974.11|10
1648019150000|2022-03-23 07:05:50|15094.1|14974.1|15094.18|14974.18|15094.23|14974.23|15093.75|14973.75|8
1648019160000|2022-03-23 07:06:00|15094.34|14974.34|15095.88|14975.88|15095.89|14975.89|15094.34|14974.34|8
1648019170000|2022-03-23 07:06:10|15095.64|14975.64|15095.34|14975.34|15095.84|14975.84|15095.22|14975.22|10
1648019180000|2022-03-23 07:06:20|15095.35|14975.35|15096.5|14976.5|15096.5|14976.5|15095.35|14975.35|9
1648019190000|2022-03-23 07:06:30|15096.48|14976.48|15097.72|14977.72|15097.72|14977.72|15096.48|14976.48|6
1648019200000|2022-03-23 07:06:40|15097.63|14977.63|15096.25|14976.25|15097.63|14977.63|15096.25|14976.25|10
1648019210000|2022-03-23 07:06:50|15096.2|14976.2|15095.74|14975.74|15096.2|14976.2|15095.74|14975.74|8
1648019220000|2022-03-23 07:07:00|15095.68|14975.68|15095.83|14975.83|15095.83|14975.83|15095.66|14975.66|9
1648019230000|2022-03-23 07:07:10|15095.77|14975.77|15096.1|14976.1|15096.21|14976.21|15095.67|14975.67|7
1648019240000|2022-03-23 07:07:20|15095.63|14975.63|15094.96|14974.96|15095.63|14975.63|15094.91|14974.91|10
1648019250000|2022-03-23 07:07:30|15095.13|14975.13|15093.95|14973.95|15095.13|14975.13|15093.95|14973.95|10
1648019260000|2022-03-23 07:07:40|15094.17|14974.17|15093.21|14973.21|15094.17|14974.17|15093.21|14973.21|10
1648019270000|2022-03-23 07:07:50|15093.2|14973.2|15092.69|14972.69|15093.2|14973.2|15091.99|14971.99|10
1648019280000|2022-03-23 07:08:00|15092.86|14972.86|15092.92|14972.92|15093.15|14973.15|15092.86|14972.86|10
1648019290000|2022-03-23 07:08:10|15093.87|14973.87|15092.33|14972.33|15093.87|14973.87|15092.33|14972.33|10
1648019300000|2022-03-23 07:08:20|15092.45|14972.45|15088.87|14968.87|15092.45|14972.45|15088.79|14968.79|9
1648019310000|2022-03-23 07:08:30|15088.9|14968.9|15087.28|14967.28|15088.93|14968.93|15087.28|14967.28|8
1648019320000|2022-03-23 07:08:40|15087.2|14967.2|15086.07|14966.07|15087.2|14967.2|15086.07|14966.07|9
1648019330000|2022-03-23 07:08:50|15085.52|14965.52|15084.05|14964.05|15086.14|14966.14|15084.05|14964.05|10
1648019340000|2022-03-23 07:09:00|15083.76|14963.76|15084.26|14964.26|15084.34|14964.34|15083.76|14963.76|9
1648019350000|2022-03-23 07:09:10|15083.55|14963.55|15083.49|14963.49|15083.69|14963.69|15083.39|14963.39|10
1648019360000|2022-03-23 07:09:20|15083.88|14963.88|15084.39|14964.39|15084.39|14964.39|15083.88|14963.88|10
1648019370000|2022-03-23 07:09:30|15084.48|14964.48|15084.12|14964.12|15084.48|14964.48|15084.12|14964.12|10
1648019380000|2022-03-23 07:09:40|15084.11|14964.11|15083.6|14963.6|15084.15|14964.15|15083.6|14963.6|8
1648019390000|2022-03-23 07:09:50|15082.5|14962.5|15082.24|14962.24|15082.77|14962.77|15081.93|14961.93|9
1648019400000|2022-03-23 07:10:00|15082.35|14962.35|15081.31|14961.31|15082.35|14962.35|15081.31|14961.31|9
1648019410000|2022-03-23 07:10:10|15080.98|14960.98|15079.76|14959.76|15080.98|14960.98|15079.76|14959.76|10
1648019420000|2022-03-23 07:10:20|15079.57|14959.57|15078.31|14958.31|15079.57|14959.57|15078.24|14958.24|8
1648019430000|2022-03-23 07:10:30|15078.88|14958.88|15078.31|14958.31|15078.91|14958.91|15078.31|14958.31|9
1648019440000|2022-03-23 07:10:40|15077.05|14957.05|15072.6|14952.6|15077.05|14957.05|15072.56|14952.56|10
1648019450000|2022-03-23 07:10:50|15072.56|14952.56|15071.62|14951.62|15072.56|14952.56|15070.74|14950.74|10
1648019460000|2022-03-23 07:11:00|15071.73|14951.73|15072.47|14952.47|15072.47|14952.47|15071.35|14951.35|9
1648019470000|2022-03-23 07:11:10|15072.77|14952.77|15072.57|14952.57|15073.14|14953.14|15072.44|14952.44|9
1648019480000|2022-03-23 07:11:20|15072.24|14952.24|15071.76|14951.76|15072.29|14952.29|15071.76|14951.76|10
1648019490000|2022-03-23 07:11:30|15071.61|14951.61|15071.45|14951.45|15071.61|14951.61|15071.14|14951.14|8
1648019500000|2022-03-23 07:11:40|15070.85|14950.85|15070.99|14950.99|15071.44|14951.44|15070.85|14950.85|9
1648019510000|2022-03-23 07:11:50|15070.95|14950.95|15068.54|14948.54|15070.95|14950.95|15068.54|14948.54|10
1648019520000|2022-03-23 07:12:00|15068.28|14948.28|15066.05|14946.05|15068.48|14948.48|15066.05|14946.05|9
1648019530000|2022-03-23 07:12:10|15065.79|14945.79|15066.16|14946.16|15066.4|14946.4|15065.73|14945.73|9
1648019540000|2022-03-23 07:12:20|15065.97|14945.97|15065.73|14945.73|15066.08|14946.08|15065.58|14945.58|9
1648019550000|2022-03-23 07:12:30|15066.01|14946.01|15064.3|14944.3|15066.75|14946.75|15064.3|14944.3|10
1648019560000|2022-03-23 07:12:40|15064.22|14944.22|15062.36|14942.36|15064.22|14944.22|15062.26|14942.26|9
1648019570000|2022-03-23 07:12:50|15062.93|14942.93|15064.6|14944.6|15064.6|14944.6|15062.51|14942.51|9
1648019580000|2022-03-23 07:13:00|15064.15|14944.15|15066.12|14946.12|15066.12|14946.12|15064.15|14944.15|8
1648019590000|2022-03-23 07:13:10|15066.09|14946.09|15066.74|14946.74|15066.74|14946.74|15066.09|14946.09|7
1648019600000|2022-03-23 07:13:20|15066.89|14946.89|15065.74|14945.74|15067.05|14947.05|15065.52|14945.52|9
1648019610000|2022-03-23 07:13:30|15066.39|14946.39|15065.35|14945.35|15066.39|14946.39|15065.07|14945.07|9
1648019620000|2022-03-23 07:13:40|15065.19|14945.19|15066.41|14946.41|15066.51|14946.51|15065.19|14945.19|8
1648019630000|2022-03-23 07:13:50|15066.45|14946.45|15066.54|14946.54|15066.65|14946.65|15066.24|14946.24|7
1648019640000|2022-03-23 07:14:00|15066.12|14946.12|15066.99|14946.99|15066.99|14946.99|15066.12|14946.12|10
1648019650000|2022-03-23 07:14:10|15066.94|14946.94|15067.3|14947.3|15067.4|14947.4|15066.88|14946.88|9
1648019660000|2022-03-23 07:14:20|15067.36|14947.36|15067.34|14947.34|15067.55|14947.55|15066.67|14946.67|9
1648019670000|2022-03-23 07:14:30|15067.38|14947.38|15067.27|14947.27|15067.53|14947.53|15067.23|14947.23|6
1648019680000|2022-03-23 07:14:40|15067.31|14947.31|15067.8|14947.8|15068.17|14948.17|15067.26|14947.26|10
1648019690000|2022-03-23 07:14:50|15067.92|14947.92|15068.13|14948.13|15068.14|14948.14|15067.77|14947.77|10
1648019700000|2022-03-23 07:15:00|15068.06|14948.06|15065.92|14945.92|15068.06|14948.06|15065.92|14945.92|8
1648019710000|2022-03-23 07:15:10|15065.33|14945.33|15065.68|14945.68|15065.68|14945.68|15065.33|14945.33|7
1648019720000|2022-03-23 07:15:20|15065.75|14945.75|15065.13|14945.13|15065.89|14945.89|15065.13|14945.13|9
1648019730000|2022-03-23 07:15:30|15065.26|14945.26|15065.53|14945.53|15065.85|14945.85|15065.22|14945.22|9
1648019740000|2022-03-23 07:15:40|15065.51|14945.51|15064.52|14944.52|15065.51|14945.51|15064.52|14944.52|8
1648019750000|2022-03-23 07:15:50|15064.3|14944.3|15063.11|14943.11|15064.32|14944.32|15063.11|14943.11|9
1648019760000|2022-03-23 07:16:00|15062.68|14942.68|15062.79|14942.79|15063.04|14943.04|15062.68|14942.68|9
1648019770000|2022-03-23 07:16:10|15062.81|14942.81|15064.31|14944.31|15064.31|14944.31|15062.53|14942.53|8
1648019780000|2022-03-23 07:16:20|15064.29|14944.29|15063.96|14943.96|15064.49|14944.49|15063.87|14943.87|9
1648019790000|2022-03-23 07:16:30|15063.88|14943.88|15063.91|14943.91|15064.15|14944.15|15063.67|14943.67|9
1648019800000|2022-03-23 07:16:40|15064.11|14944.11|15062.88|14942.88|15064.11|14944.11|15062.88|14942.88|8
1648019810000|2022-03-23 07:16:50|15062.33|14942.33|15058.2|14938.2|15062.33|14942.33|15058.2|14938.2|10
1648019820000|2022-03-23 07:17:00|15056.78|14936.78|15055.53|14935.53|15056.78|14936.78|15055.53|14935.53|9
1648019830000|2022-03-23 07:17:10|15055.46|14935.46|15052.82|14932.82|15055.46|14935.46|15052.82|14932.82|10
1648019840000|2022-03-23 07:17:20|15053.15|14933.15|15052.14|14932.14|15053.29|14933.29|15052.14|14932.14|10
1648019850000|2022-03-23 07:17:30|15052.12|14932.12|15052.68|14932.68|15052.68|14932.68|15052.06|14932.06|10
1648019860000|2022-03-23 07:17:40|15052.74|14932.74|15052.42|14932.42|15052.9|14932.9|15052.42|14932.42|9
1648019870000|2022-03-23 07:17:50|15052.04|14932.04|15051.72|14931.72|15052.04|14932.04|15051.58|14931.58|9
1648019880000|2022-03-23 07:18:00|15052.08|14932.08|15051.4|14931.4|15052.08|14932.08|15051.29|14931.29|9
1648019890000|2022-03-23 07:18:10|15051.5|14931.5|15049.64|14929.64|15051.5|14931.5|15049.64|14929.64|10
1648019900000|2022-03-23 07:18:20|15049.63|14929.63|15049.04|14929.04|15049.65|14929.65|15048.91|14928.91|9
1648019910000|2022-03-23 07:18:30|15048.98|14928.98|15048.54|14928.54|15048.98|14928.98|15048.54|14928.54|9
1648019920000|2022-03-23 07:18:40|15048.5|14928.5|15047.68|14927.68|15048.5|14928.5|15047.32|14927.32|9
1648019930000|2022-03-23 07:18:50|15048.21|14928.21|15049.4|14929.4|15049.4|14929.4|15048.21|14928.21|10
1648019940000|2022-03-23 07:19:00|15049.11|14929.11|15049.54|14929.54|15049.82|14929.82|15048.99|14928.99|9
1648019950000|2022-03-23 07:19:10|15049.55|14929.55|15048.99|14928.99|15049.9|14929.9|15048.99|14928.99|9
1648019960000|2022-03-23 07:19:20|15049.03|14929.03|15051.92|14931.92|15051.92|14931.92|15048.9|14928.9|9
1648019970000|2022-03-23 07:19:30|15052.04|14932.04|15052.94|14932.94|15053.34|14933.34|15052.04|14932.04|10
1648019980000|2022-03-23 07:19:40|15052.97|14932.97|15052.71|14932.71|15053.38|14933.38|15052.59|14932.59|10
1648019990000|2022-03-23 07:19:50|15053.29|14933.29|15053.71|14933.71|15053.71|14933.71|15053.21|14933.21|10
1648020000000|2022-03-23 07:20:00|15053.76|14933.76|15054.75|14934.75|15054.76|14934.76|15053.76|14933.76|10
1648020010000|2022-03-23 07:20:10|15054.96|14934.96|15054.14|14934.14|15055.11|14935.11|15054.01|14934.01|9
1648020020000|2022-03-23 07:20:20|15054.29|14934.29|15054.71|14934.71|15054.71|14934.71|15054.1|14934.1|8
1648020030000|2022-03-23 07:20:30|15054.79|14934.79|15054.97|14934.97|15054.99|14934.99|15054.71|14934.71|10
1648020040000|2022-03-23 07:20:40|15054.82|14934.82|15056.13|14936.13|15056.13|14936.13|15054.77|14934.77|9
1648020050000|2022-03-23 07:20:50|15056.23|14936.23|15057.73|14937.73|15057.77|14937.77|15056.23|14936.23|6
1648020060000|2022-03-23 07:21:00|15058.08|14938.08|15061.54|14941.54|15061.54|14941.54|15058.08|14938.08|10
1648020070000|2022-03-23 07:21:10|15061.35|14941.35|15063.27|14943.27|15064.22|14944.22|15061.35|14941.35|8
1648020080000|2022-03-23 07:21:20|15063.31|14943.31|15064.06|14944.06|15064.06|14944.06|15063.16|14943.16|6
1648020090000|2022-03-23 07:21:30|15064.18|14944.18|15064.57|14944.57|15064.57|14944.57|15064.18|14944.18|7
1648020100000|2022-03-23 07:21:40|15065|14945|15065.77|14945.77|15065.77|14945.77|15065|14945|9
1648020110000|2022-03-23 07:21:50|15067.12|14947.12|15069.01|14949.01|15069.01|14949.01|15067.12|14947.12|10
1648020120000|2022-03-23 07:22:00|15069|14949|15072.87|14952.87|15072.87|14952.87|15069|14949|9
1648020130000|2022-03-23 07:22:10|15072.71|14952.71|15072.07|14952.07|15072.9|14952.9|15072.07|14952.07|10
1648020140000|2022-03-23 07:22:20|15071.58|14951.58|15070.48|14950.48|15072.01|14952.01|15070.48|14950.48|10
1648020150000|2022-03-23 07:22:30|15070.16|14950.16|15071.28|14951.28|15071.32|14951.32|15070.15|14950.15|8
1648020160000|2022-03-23 07:22:40|15071.31|14951.31|15071.66|14951.66|15071.66|14951.66|15071.31|14951.31|7
1648020170000|2022-03-23 07:22:50|15071.47|14951.47|15070.88|14950.88|15071.52|14951.52|15070.71|14950.71|10
1648020180000|2022-03-23 07:23:00|15070.82|14950.82|15070.47|14950.47|15070.9|14950.9|15070.47|14950.47|9
1648020190000|2022-03-23 07:23:10|15070.38|14950.38|15069.73|14949.73|15070.38|14950.38|15069.71|14949.71|10
1648020200000|2022-03-23 07:23:20|15069.25|14949.25|15067.73|14947.73|15069.25|14949.25|15067.58|14947.58|8
1648020210000|2022-03-23 07:23:30|15067.71|14947.71|15069.19|14949.19|15069.19|14949.19|15067.71|14947.71|10
1648020220000|2022-03-23 07:23:40|15069.34|14949.34|15069.53|14949.53|15069.55|14949.55|15068.99|14948.99|10
1648020230000|2022-03-23 07:23:50|15069.56|14949.56|15069.8|14949.8|15070.26|14950.26|15069.56|14949.56|9
1648020240000|2022-03-23 07:24:00|15069.83|14949.83|15069.26|14949.26|15070.22|14950.22|15069.26|14949.26|7
1648020250000|2022-03-23 07:24:10|15069.58|14949.58|15070.45|14950.45|15070.45|14950.45|15069.52|14949.52|9
1648020260000|2022-03-23 07:24:20|15071.5|14951.5|15071.91|14951.91|15071.91|14951.91|15071.22|14951.22|8
1648020270000|2022-03-23 07:24:30|15072.24|14952.24|15072.68|14952.68|15072.72|14952.72|15071.98|14951.98|10
1648020280000|2022-03-23 07:24:40|15072.71|14952.71|15073.09|14953.09|15073.09|14953.09|15072.68|14952.68|9
1648020290000|2022-03-23 07:24:50|15073.27|14953.27|15073.08|14953.08|15073.45|14953.45|15073.08|14953.08|8
1648020300000|2022-03-23 07:25:00|15073.12|14953.12|15074.82|14954.82|15074.82|14954.82|15073.12|14953.12|9
1648020310000|2022-03-23 07:25:10|15074.8|14954.8|15075.51|14955.51|15075.51|14955.51|15074.67|14954.67|9
1648020320000|2022-03-23 07:25:20|15075.72|14955.72|15075.2|14955.2|15076.23|14956.23|15075.2|14955.2|9
1648020330000|2022-03-23 07:25:30|15075.18|14955.18|15075.15|14955.15|15075.18|14955.18|15074.61|14954.61|10
1648020340000|2022-03-23 07:25:40|15075.19|14955.19|15079.8|14959.8|15079.8|14959.8|15075.19|14955.19|9
1648020350000|2022-03-23 07:25:50|15080.19|14960.19|15080.76|14960.76|15080.84|14960.84|15080.19|14960.19|7
1648020360000|2022-03-23 07:26:00|15080.35|14960.35|15080.18|14960.18|15080.36|14960.36|15080.06|14960.06|9
1648020370000|2022-03-23 07:26:10|15080|14960|15081.11|14961.11|15081.11|14961.11|15080|14960|8
1648020380000|2022-03-23 07:26:20|15081.13|14961.13|15081.52|14961.52|15081.52|14961.52|15081.05|14961.05|9
1648020390000|2022-03-23 07:26:30|15081.36|14961.36|15081.45|14961.45|15081.86|14961.86|15081.15|14961.15|9
1648020400000|2022-03-23 07:26:40|15081.58|14961.58|15081.63|14961.63|15081.63|14961.63|15081.42|14961.42|6
1648020410000|2022-03-23 07:26:50|15081.82|14961.82|15082.24|14962.24|15082.34|14962.34|15081.54|14961.54|9
1648020420000|2022-03-23 07:27:00|15082.78|14962.78|15084.53|14964.53|15084.53|14964.53|15082.78|14962.78|9
1648020430000|2022-03-23 07:27:10|15084.84|14964.84|15084.87|14964.87|15085.03|14965.03|15084.84|14964.84|10
1648020440000|2022-03-23 07:27:20|15084.43|14964.43|15084.36|14964.36|15084.53|14964.53|15084.36|14964.36|5
1648020450000|2022-03-23 07:27:30|15084.37|14964.37|15084.18|14964.18|15084.45|14964.45|15084.14|14964.14|10
1648020460000|2022-03-23 07:27:40|15084.19|14964.19|15086.03|14966.03|15086.03|14966.03|15084.18|14964.18|7
1648020470000|2022-03-23 07:27:50|15086.09|14966.09|15086.75|14966.75|15086.75|14966.75|15085.87|14965.87|10
1648020480000|2022-03-23 07:28:00|15086.36|14966.36|15086.58|14966.58|15086.6|14966.6|15086.22|14966.22|8
1648020490000|2022-03-23 07:28:10|15085.57|14965.57|15086.05|14966.05|15086.36|14966.36|15085.43|14965.43|10
1648020500000|2022-03-23 07:28:20|15085.88|14965.88|15087.01|14967.01|15087.21|14967.21|15085.82|14965.82|10
1648020510000|2022-03-23 07:28:30|15087.16|14967.16|15088.8|14968.8|15088.92|14968.92|15087.16|14967.16|10
1648020520000|2022-03-23 07:28:40|15088.7|14968.7|15089.09|14969.09|15089.27|14969.27|15088.51|14968.51|8
1648020530000|2022-03-23 07:28:50|15089.1|14969.1|15089.84|14969.84|15089.93|14969.93|15089.06|14969.06|9
1648020540000|2022-03-23 07:29:00|15089.93|14969.93|15089.59|14969.59|15090.07|14970.07|15089.59|14969.59|10
1648020550000|2022-03-23 07:29:10|15089.93|14969.93|15090.23|14970.23|15090.28|14970.28|15089.93|14969.93|9
1648020560000|2022-03-23 07:29:20|15090.3|14970.3|15090.42|14970.42|15090.6|14970.6|15090.3|14970.3|10
1648020570000|2022-03-23 07:29:30|15091.26|14971.26|15090.47|14970.47|15091.27|14971.27|15090.47|14970.47|9
1648020580000|2022-03-23 07:29:40|15090.63|14970.63|15090.71|14970.71|15090.72|14970.72|15090.31|14970.31|10
1648020590000|2022-03-23 07:29:50|15090.67|14970.67|15090.11|14970.11|15091.01|14971.01|15090.11|14970.11|10
1648020600000|2022-03-23 07:30:00|15090.32|14970.32|15088.94|14968.94|15090.32|14970.32|15088.82|14968.82|8
1648020610000|2022-03-23 07:30:10|15088.06|14968.06|15087.48|14967.48|15088.06|14968.06|15087.12|14967.12|10
1648020620000|2022-03-23 07:30:20|15087.58|14967.58|15085.81|14965.81|15087.58|14967.58|15085.55|14965.55|10
1648020630000|2022-03-23 07:30:30|15085.38|14965.38|15085.22|14965.22|15085.38|14965.38|15085.04|14965.04|9
1648020640000|2022-03-23 07:30:40|15084.91|14964.91|15083.56|14963.56|15084.91|14964.91|15083.56|14963.56|10
1648020650000|2022-03-23 07:30:50|15082.43|14962.43|15081.57|14961.57|15082.68|14962.68|15081.57|14961.57|10
1648020660000|2022-03-23 07:31:00|15081.53|14961.53|15080.68|14960.68|15081.53|14961.53|15080.41|14960.41|10
1648020670000|2022-03-23 07:31:10|15080.72|14960.72|15081.03|14961.03|15081.03|14961.03|15080.27|14960.27|9
1648020680000|2022-03-23 07:31:20|15081.34|14961.34|15082.16|14962.16|15082.17|14962.17|15081.34|14961.34|10
1648020690000|2022-03-23 07:31:30|15082.12|14962.12|15081.87|14961.87|15082.12|14962.12|15081.83|14961.83|7
1648020700000|2022-03-23 07:31:40|15082.07|14962.07|15083.79|14963.79|15083.95|14963.95|15082.07|14962.07|10
1648020710000|2022-03-23 07:31:50|15084.2|14964.2|15084.7|14964.7|15084.81|14964.81|15084.2|14964.2|10
1648020720000|2022-03-23 07:32:00|15084.76|14964.76|15085.1|14965.1|15085.23|14965.23|15084.76|14964.76|9
1648020730000|2022-03-23 07:32:10|15085.4|14965.4|15085.61|14965.61|15086.28|14966.28|15085.31|14965.31|8
1648020740000|2022-03-23 07:32:20|15085.26|14965.26|15084.72|14964.72|15085.6|14965.6|15084.72|14964.72|9
1648020750000|2022-03-23 07:32:30|15085.06|14965.06|15084.55|14964.55|15085.06|14965.06|15084.48|14964.48|10
1648020760000|2022-03-23 07:32:40|15084.45|14964.45|15080.56|14960.56|15084.53|14964.53|15080.56|14960.56|9
1648020770000|2022-03-23 07:32:50|15080.14|14960.14|15076.7|14956.7|15080.14|14960.14|15076.7|14956.7|10
1648020780000|2022-03-23 07:33:00|15076.71|14956.71|15076.27|14956.27|15076.85|14956.85|15076.17|14956.17|9
1648020790000|2022-03-23 07:33:10|15076.28|14956.28|15075.68|14955.68|15076.44|14956.44|15075.6|14955.6|9
1648020800000|2022-03-23 07:33:20|15075.34|14955.34|15074.8|14954.8|15075.35|14955.35|15074.78|14954.78|9
1648020810000|2022-03-23 07:33:30|15074.83|14954.83|15074.27|14954.27|15075.17|14955.17|15074.24|14954.24|10
1648020820000|2022-03-23 07:33:40|15074.36|14954.36|15073.67|14953.67|15074.36|14954.36|15073.4|14953.4|10
1648020830000|2022-03-23 07:33:50|15073.7|14953.7|15073.27|14953.27|15073.75|14953.75|15073.27|14953.27|9
1648020840000|2022-03-23 07:34:00|15073.24|14953.24|15071.25|14951.25|15073.24|14953.24|15071.15|14951.15|10
1648020850000|2022-03-23 07:34:10|15071.34|14951.34|15071.45|14951.45|15071.97|14951.97|15071.18|14951.18|10
1648020860000|2022-03-23 07:34:20|15071.22|14951.22|15073.18|14953.18|15073.18|14953.18|15071.22|14951.22|9
1648020870000|2022-03-23 07:34:30|15073.2|14953.2|15073.27|14953.27|15074.5|14954.5|15073.2|14953.2|10
1648020880000|2022-03-23 07:34:40|15073.34|14953.34|15074.3|14954.3|15074.3|14954.3|15073.15|14953.15|10
1648020890000|2022-03-23 07:34:50|15074.18|14954.18|15073.71|14953.71|15074.18|14954.18|15073.28|14953.28|10
1648020900000|2022-03-23 07:35:00|15073.54|14953.54|15073.58|14953.58|15073.58|14953.58|15073.2|14953.2|9
1648020910000|2022-03-23 07:35:10|15073.43|14953.43|15072.87|14952.87|15073.56|14953.56|15072.82|14952.82|9
1648020920000|2022-03-23 07:35:20|15072.72|14952.72|15072.59|14952.59|15072.72|14952.72|15072.4|14952.4|7
1648020930000|2022-03-23 07:35:30|15072.53|14952.53|15071.87|14951.87|15072.53|14952.53|15071.84|14951.84|8
1648020940000|2022-03-23 07:35:40|15071.88|14951.88|15070.8|14950.8|15071.88|14951.88|15070.57|14950.57|10
1648020950000|2022-03-23 07:35:50|15070.59|14950.59|15070.4|14950.4|15070.59|14950.59|15070.3|14950.3|10
1648020960000|2022-03-23 07:36:00|15070.44|14950.44|15070.59|14950.59|15070.59|14950.59|15070.33|14950.33|7
1648020970000|2022-03-23 07:36:10|15070.81|14950.81|15070.59|14950.59|15070.81|14950.81|15069.65|14949.65|9
1648020980000|2022-03-23 07:36:20|15070.53|14950.53|15070.37|14950.37|15070.58|14950.58|15070.21|14950.21|9
1648020990000|2022-03-23 07:36:30|15070.38|14950.38|15071.3|14951.3|15071.37|14951.37|15070.06|14950.06|10
1648021000000|2022-03-23 07:36:40|15071.35|14951.35|15069.65|14949.65|15071.35|14951.35|15069.64|14949.64|10
1648021010000|2022-03-23 07:36:50|15069.73|14949.73|15069.15|14949.15|15069.88|14949.88|15069.08|14949.08|8
1648021020000|2022-03-23 07:37:00|15069.32|14949.32|15069.1|14949.1|15069.44|14949.44|15069.1|14949.1|10
1648021030000|2022-03-23 07:37:10|15069.15|14949.15|15068.32|14948.32|15069.15|14949.15|15068.32|14948.32|9
1648021040000|2022-03-23 07:37:20|15068.2|14948.2|15068.67|14948.67|15069.17|14949.17|15068.2|14948.2|10
1648021050000|2022-03-23 07:37:30|15068.52|14948.52|15067.53|14947.53|15068.53|14948.53|15067.35|14947.35|9
1648021060000|2022-03-23 07:37:40|15067.57|14947.57|15067.45|14947.45|15067.65|14947.65|15067.41|14947.41|10
1648021070000|2022-03-23 07:37:50|15067.64|14947.64|15068.06|14948.06|15068.06|14948.06|15067.64|14947.64|9
1648021080000|2022-03-23 07:38:00|15068.56|14948.56|15069.61|14949.61|15069.61|14949.61|15068.46|14948.46|9
1648021090000|2022-03-23 07:38:10|15069.55|14949.55|15069.42|14949.42|15069.55|14949.55|15069.06|14949.06|8
1648021100000|2022-03-23 07:38:20|15069.51|14949.51|15070.06|14950.06|15070.06|14950.06|15069.33|14949.33|9
1648021110000|2022-03-23 07:38:30|15070.07|14950.07|15071.97|14951.97|15071.97|14951.97|15070.04|14950.04|10
1648021120000|2022-03-23 07:38:40|15072.16|14952.16|15073.65|14953.65|15073.76|14953.76|15072.16|14952.16|10
1648021130000|2022-03-23 07:38:50|15073.95|14953.95|15074.67|14954.67|15074.67|14954.67|15073.95|14953.95|8
1648021140000|2022-03-23 07:39:00|15074.54|14954.54|15078.66|14958.66|15078.66|14958.66|15074.54|14954.54|10
1648021150000|2022-03-23 07:39:10|15078.68|14958.68|15081.14|14961.14|15081.14|14961.14|15078.68|14958.68|10
1648021160000|2022-03-23 07:39:20|15082.65|14962.65|15087.54|14967.54|15087.54|14967.54|15082.65|14962.65|10
1648021170000|2022-03-23 07:39:30|15087.78|14967.78|15089.6|14969.6|15089.6|14969.6|15087.78|14967.78|9
1648021180000|2022-03-23 07:39:40|15089.93|14969.93|15091.11|14971.11|15092.03|14972.03|15089.93|14969.93|10
1648021190000|2022-03-23 07:39:50|15090.9|14970.9|15091.08|14971.08|15091.12|14971.12|15089.52|14969.52|10
1648021200000|2022-03-23 07:40:00|15091.88|14971.88|15090.88|14970.88|15091.88|14971.88|15090.88|14970.88|8
1648021210000|2022-03-23 07:40:10|15090.93|14970.93|15092.28|14972.28|15092.28|14972.28|15090.93|14970.93|9
1648021220000|2022-03-23 07:40:20|15092.85|14972.85|15096.39|14976.39|15096.39|14976.39|15092.85|14972.85|10
1648021230000|2022-03-23 07:40:30|15096.84|14976.84|15097.61|14977.61|15098.15|14978.15|15096.84|14976.84|10
1648021240000|2022-03-23 07:40:40|15097.86|14977.86|15099.03|14979.03|15099.03|14979.03|15097.86|14977.86|9
1648021250000|2022-03-23 07:40:50|15099.33|14979.33|15099.69|14979.69|15099.85|14979.85|15099.33|14979.33|9
1648021260000|2022-03-23 07:41:00|15099.68|14979.68|15101.1|14981.1|15101.1|14981.1|15099.68|14979.68|8
1648021270000|2022-03-23 07:41:10|15101.27|14981.27|15102.49|14982.49|15102.74|14982.74|15101.27|14981.27|9
1648021280000|2022-03-23 07:41:20|15103.44|14983.44|15102.67|14982.67|15103.49|14983.49|15102.67|14982.67|9
1648021290000|2022-03-23 07:41:30|15102.45|14982.45|15102.06|14982.06|15102.45|14982.45|15102.06|14982.06|10
1648021300000|2022-03-23 07:41:40|15101.89|14981.89|15102.08|14982.08|15102.34|14982.34|15101.8|14981.8|9
1648021310000|2022-03-23 07:41:50|15103|14983|15104.3|14984.3|15104.3|14984.3|15102.5|14982.5|9
1648021320000|2022-03-23 07:42:00|15104.25|14984.25|15107.58|14987.58|15107.58|14987.58|15104.25|14984.25|10
1648021330000|2022-03-23 07:42:10|15107.46|14987.46|15107.66|14987.66|15108.02|14988.02|15106.77|14986.77|10
1648021340000|2022-03-23 07:42:20|15107.89|14987.89|15107.31|14987.31|15108.45|14988.45|15107.31|14987.31|10
1648021350000|2022-03-23 07:42:30|15107.06|14987.06|15105.93|14985.93|15107.12|14987.12|15105.93|14985.93|10
1648021360000|2022-03-23 07:42:40|15105.47|14985.47|15106.23|14986.23|15106.27|14986.27|15105.38|14985.38|7
1648021370000|2022-03-23 07:42:50|15106.2|14986.2|15105.44|14985.44|15106.2|14986.2|15105.44|14985.44|10
1648021380000|2022-03-23 07:43:00|15105.4|14985.4|15105.41|14985.41|15105.41|14985.41|15105.18|14985.18|7
1648021390000|2022-03-23 07:43:10|15105.16|14985.16|15106.32|14986.32|15106.32|14986.32|15105.16|14985.16|10
1648021400000|2022-03-23 07:43:20|15106.39|14986.39|15106.87|14986.87|15106.91|14986.91|15106.29|14986.29|9
1648021410000|2022-03-23 07:43:30|15106.66|14986.66|15106.43|14986.43|15106.67|14986.67|15106.19|14986.19|9
1648021420000|2022-03-23 07:43:40|15105.87|14985.87|15106.72|14986.72|15106.72|14986.72|15105.75|14985.75|8
1648021430000|2022-03-23 07:43:50|15107.01|14987.01|15105.96|14985.96|15107.01|14987.01|15105.96|14985.96|10
1648021440000|2022-03-23 07:44:00|15106.02|14986.02|15104.95|14984.95|15106.12|14986.12|15104.95|14984.95|10
1648021450000|2022-03-23 07:44:10|15104.92|14984.92|15105.81|14985.81|15105.81|14985.81|15104.66|14984.66|10
1648021460000|2022-03-23 07:44:20|15105.76|14985.76|15104.25|14984.25|15105.81|14985.81|15104.25|14984.25|10
1648021470000|2022-03-23 07:44:30|15104.29|14984.29|15102.64|14982.64|15104.29|14984.29|15102.64|14982.64|10
1648021480000|2022-03-23 07:44:40|15102.68|14982.68|15103.15|14983.15|15103.15|14983.15|15102.68|14982.68|7
1648021490000|2022-03-23 07:44:50|15103.26|14983.26|15102.92|14982.92|15103.4|14983.4|15102.92|14982.92|9
1648021500000|2022-03-23 07:45:00|15102.87|14982.87|15103.17|14983.17|15103.3|14983.3|15102.87|14982.87|10
1648021510000|2022-03-23 07:45:10|15102.07|14982.07|15103.08|14983.08|15103.08|14983.08|15102.07|14982.07|10
1648021520000|2022-03-23 07:45:20|15103.12|14983.12|15103.33|14983.33|15103.42|14983.42|15103.12|14983.12|10
1648021530000|2022-03-23 07:45:30|15103.31|14983.31|15103.63|14983.63|15103.63|14983.63|15103.11|14983.11|10
1648021540000|2022-03-23 07:45:40|15103.51|14983.51|15103.7|14983.7|15103.7|14983.7|15102.96|14982.96|10
1648021550000|2022-03-23 07:45:50|15102.89|14982.89|15103.37|14983.37|15103.37|14983.37|15102.59|14982.59|10
1648021560000|2022-03-23 07:46:00|15102.93|14982.93|15102.18|14982.18|15103.11|14983.11|15102.15|14982.15|10
1648021570000|2022-03-23 07:46:10|15102.22|14982.22|15101.54|14981.54|15102.22|14982.22|15101.37|14981.37|10
1648021580000|2022-03-23 07:46:20|15101.42|14981.42|15100.92|14980.92|15101.43|14981.43|15100.8|14980.8|9
1648021590000|2022-03-23 07:46:30|15100.68|14980.68|15101.16|14981.16|15101.16|14981.16|15100.68|14980.68|9
1648021600000|2022-03-23 07:46:40|15101.26|14981.26|15101.71|14981.71|15101.77|14981.77|15100.36|14980.36|8
1648021610000|2022-03-23 07:46:50|15101.63|14981.63|15100.52|14980.52|15101.72|14981.72|15100.37|14980.37|10
1648021620000|2022-03-23 07:47:00|15100.55|14980.55|15099.63|14979.63|15100.63|14980.63|15099.42|14979.42|9
1648021630000|2022-03-23 07:47:10|15100.8|14980.8|15099.91|14979.91|15100.8|14980.8|15099.85|14979.85|10
1648021640000|2022-03-23 07:47:20|15099.9|14979.9|15099.33|14979.33|15099.9|14979.9|15099.33|14979.33|10
1648021650000|2022-03-23 07:47:30|15099.25|14979.25|15099.66|14979.66|15099.66|14979.66|15099.18|14979.18|10
1648021660000|2022-03-23 07:47:40|15099.68|14979.68|15100.09|14980.09|15100.09|14980.09|15099.58|14979.58|10
1648021670000|2022-03-23 07:47:50|15100.25|14980.25|15100.56|14980.56|15100.56|14980.56|15099.95|14979.95|10
1648021680000|2022-03-23 07:48:00|15100.44|14980.44|15099.75|14979.75|15100.45|14980.45|15099.64|14979.64|9
1648021690000|2022-03-23 07:48:10|15099.61|14979.61|15098.34|14978.34|15099.61|14979.61|15098.34|14978.34|8
1648021700000|2022-03-23 07:48:20|15098.26|14978.26|15097.42|14977.42|15098.34|14978.34|15097.42|14977.42|10
1648021710000|2022-03-23 07:48:30|15097.45|14977.45|15096.98|14976.98|15097.45|14977.45|15096.98|14976.98|10
1648021720000|2022-03-23 07:48:40|15097.08|14977.08|15096.79|14976.79|15097.08|14977.08|15096.56|14976.56|10
1648021730000|2022-03-23 07:48:50|15096.78|14976.78|15094.09|14974.09|15096.78|14976.78|15094.09|14974.09|9
1648021740000|2022-03-23 07:49:00|15093.26|14973.26|15088.95|14968.95|15093.26|14973.26|15088.95|14968.95|10
1648021750000|2022-03-23 07:49:10|15088.9|14968.9|15089.49|14969.49|15089.49|14969.49|15088.37|14968.37|10
1648021760000|2022-03-23 07:49:20|15089.61|14969.61|15088.27|14968.27|15089.61|14969.61|15088.27|14968.27|10
1648021770000|2022-03-23 07:49:30|15088.47|14968.47|15086.84|14966.84|15088.47|14968.47|15086.63|14966.63|9
1648021780000|2022-03-23 07:49:40|15086.65|14966.65|15084.86|14964.86|15086.65|14966.65|15084.86|14964.86|7
1648021790000|2022-03-23 07:49:50|15084.9|14964.9|15084.92|14964.92|15085.14|14965.14|15084.73|14964.73|10
1648021800000|2022-03-23 07:50:00|15084.46|14964.46|15082.65|14962.65|15084.46|14964.46|15082.54|14962.54|10
1648021810000|2022-03-23 07:50:10|15082.15|14962.15|15082.99|14962.99|15083.02|14963.02|15082.04|14962.04|10
1648021820000|2022-03-23 07:50:20|15082.86|14962.86|15082.6|14962.6|15083.01|14963.01|15081.48|14961.48|10
1648021830000|2022-03-23 07:50:30|15082.63|14962.63|15082.73|14962.73|15082.75|14962.75|15082.61|14962.61|8
1648021840000|2022-03-23 07:50:40|15082.61|14962.61|15082.79|14962.79|15082.84|14962.84|15082.54|14962.54|9
1648021850000|2022-03-23 07:50:50|15082.58|14962.58|15082.42|14962.42|15083.05|14963.05|15082.39|14962.39|9
1648021860000|2022-03-23 07:51:00|15082.39|14962.39|15082.81|14962.81|15082.81|14962.81|15082.12|14962.12|7
1648021870000|2022-03-23 07:51:10|15082.88|14962.88|15081.34|14961.34|15082.88|14962.88|15081.34|14961.34|9
1648021880000|2022-03-23 07:51:20|15081.22|14961.22|15083.04|14963.04|15083.04|14963.04|15081.2|14961.2|9
1648021890000|2022-03-23 07:51:30|15083.18|14963.18|15084.45|14964.45|15084.52|14964.52|15083.18|14963.18|10
1648021900000|2022-03-23 07:51:40|15084.51|14964.51|15084.35|14964.35|15084.77|14964.77|15084.35|14964.35|7
1648021910000|2022-03-23 07:51:50|15084.25|14964.25|15083.75|14963.75|15084.26|14964.26|15083.75|14963.75|10
1648021920000|2022-03-23 07:52:00|15083.4|14963.4|15082.21|14962.21|15083.8|14963.8|15082.17|14962.17|10
1648021930000|2022-03-23 07:52:10|15082.01|14962.01|15081.47|14961.47|15082.01|14962.01|15080.97|14960.97|8
1648021940000|2022-03-23 07:52:20|15081.32|14961.32|15080.98|14960.98|15081.32|14961.32|15080.98|14960.98|6
1648021950000|2022-03-23 07:52:30|15081.01|14961.01|15081.15|14961.15|15081.24|14961.24|15080.72|14960.72|10
1648021960000|2022-03-23 07:52:40|15081.26|14961.26|15082.34|14962.34|15082.34|14962.34|15081.26|14961.26|10
1648021970000|2022-03-23 07:52:50|15082.21|14962.21|15081.24|14961.24|15082.21|14962.21|15081.24|14961.24|9
1648021980000|2022-03-23 07:53:00|15081.2|14961.2|15081.94|14961.94|15082.05|14962.05|15081.2|14961.2|9
1648021990000|2022-03-23 07:53:10|15081.93|14961.93|15082.29|14962.29|15082.37|14962.37|15081.78|14961.78|10
1648022000000|2022-03-23 07:53:20|15082.23|14962.23|15082.05|14962.05|15082.43|14962.43|15082.05|14962.05|9
1648022010000|2022-03-23 07:53:30|15082.1|14962.1|15082.76|14962.76|15082.76|14962.76|15082.1|14962.1|9
1648022020000|2022-03-23 07:53:40|15082.87|14962.87|15083.18|14963.18|15083.18|14963.18|15082.8|14962.8|8
1648022030000|2022-03-23 07:53:50|15082.57|14962.57|15083.93|14963.93|15084.19|14964.19|15082.57|14962.57|10
1648022040000|2022-03-23 07:54:00|15083.94|14963.94|15084.9|14964.9|15085.05|14965.05|15083.94|14963.94|10
1648022050000|2022-03-23 07:54:10|15085|14965|15084.88|14964.88|15085.05|14965.05|15084.75|14964.75|9
1648022060000|2022-03-23 07:54:20|15084.83|14964.83|15084.01|14964.01|15084.83|14964.83|15084.01|14964.01|8
1648022070000|2022-03-23 07:54:30|15083.78|14963.78|15082.4|14962.4|15083.78|14963.78|15082.4|14962.4|9
1648022080000|2022-03-23 07:54:40|15082.33|14962.33|15081.11|14961.11|15082.33|14962.33|15081.11|14961.11|7
1648022090000|2022-03-23 07:54:50|15081.07|14961.07|15081.88|14961.88|15081.88|14961.88|15081.07|14961.07|9
1648022100000|2022-03-23 07:55:00|15081.74|14961.74|15082.72|14962.72|15082.72|14962.72|15081.74|14961.74|8
1648022110000|2022-03-23 07:55:10|15082.31|14962.31|15081.5|14961.5|15082.31|14962.31|15081.5|14961.5|8
1648022120000|2022-03-23 07:55:20|15081.8|14961.8|15081.83|14961.83|15082|14962|15081.58|14961.58|10
1648022130000|2022-03-23 07:55:30|15081.74|14961.74|15082.06|14962.06|15082.06|14962.06|15081.74|14961.74|9
1648022140000|2022-03-23 07:55:40|15082.48|14962.48|15082.89|14962.89|15082.89|14962.89|15082.48|14962.48|10
1648022150000|2022-03-23 07:55:50|15082.92|14962.92|15083.62|14963.62|15083.62|14963.62|15082.9|14962.9|8
1648022160000|2022-03-23 07:56:00|15083.75|14963.75|15083.74|14963.74|15084.06|14964.06|15083.54|14963.54|10
1648022170000|2022-03-23 07:56:10|15084.13|14964.13|15083.4|14963.4|15084.27|14964.27|15083.39|14963.39|10
1648022180000|2022-03-23 07:56:20|15083.35|14963.35|15083.17|14963.17|15083.35|14963.35|15083.13|14963.13|7
1648022190000|2022-03-23 07:56:30|15083.15|14963.15|15082.48|14962.48|15083.26|14963.26|15082.46|14962.46|9
1648022200000|2022-03-23 07:56:40|15082.05|14962.05|15081.08|14961.08|15082.05|14962.05|15080.99|14960.99|8
1648022210000|2022-03-23 07:56:50|15080.94|14960.94|15081.05|14961.05|15081.36|14961.36|15080.81|14960.81|8
1648022220000|2022-03-23 07:57:00|15081.28|14961.28|15081.34|14961.34|15081.34|14961.34|15081.07|14961.07|9
1648022230000|2022-03-23 07:57:10|15081.37|14961.37|15081.64|14961.64|15081.64|14961.64|15081.14|14961.14|9
1648022240000|2022-03-23 07:57:20|15081.6|14961.6|15081.38|14961.38|15082.08|14962.08|15081.38|14961.38|9
1648022250000|2022-03-23 07:57:30|15081.44|14961.44|15080.66|14960.66|15081.44|14961.44|15080.45|14960.45|9
1648022260000|2022-03-23 07:57:40|15080.09|14960.09|15077.72|14957.72|15080.09|14960.09|15077.72|14957.72|10
1648022270000|2022-03-23 07:57:50|15077.71|14957.71|15076.92|14956.92|15077.71|14957.71|15076.74|14956.74|8
1648022280000|2022-03-23 07:58:00|15076.68|14956.68|15075.86|14955.86|15076.68|14956.68|15075.62|14955.62|7
1648022290000|2022-03-23 07:58:10|15075.87|14955.87|15075.05|14955.05|15075.87|14955.87|15075|14955|8
1648022300000|2022-03-23 07:58:20|15074.97|14954.97|15074.85|14954.85|15075.11|14955.11|15074.73|14954.73|9
1648022310000|2022-03-23 07:58:30|15074.87|14954.87|15075.07|14955.07|15075.34|14955.34|15074.8|14954.8|9
1648022320000|2022-03-23 07:58:40|15075.1|14955.1|15075.33|14955.33|15075.33|14955.33|15074.97|14954.97|7
1648022330000|2022-03-23 07:58:50|15075.35|14955.35|15075.37|14955.37|15075.52|14955.52|15075.24|14955.24|9
1648022340000|2022-03-23 07:59:00|15075.26|14955.26|15075.65|14955.65|15075.65|14955.65|15075.05|14955.05|7
1648022350000|2022-03-23 07:59:10|15075.82|14955.82|15076.41|14956.41|15076.41|14956.41|15075.82|14955.82|8
1648022360000|2022-03-23 07:59:20|15076.45|14956.45|15076.94|14956.94|15076.94|14956.94|15076.45|14956.45|10
1648022370000|2022-03-23 07:59:30|15077.53|14957.53|15077.82|14957.82|15077.85|14957.85|15077.12|14957.12|10
1648022380000|2022-03-23 07:59:40|15078.37|14958.37|15079.64|14959.64|15079.78|14959.78|15078.37|14958.37|10
1648022390000|2022-03-23 07:59:50|15079.6|14959.6|15079.5|14959.5|15079.6|14959.6|15079.28|14959.28|9
1648022400000|2022-03-23 08:00:00|15079.42|14959.42|15079.47|14959.47|15079.47|14959.47|15079.29|14959.29|9
1648022410000|2022-03-23 08:00:10|15079.52|14959.52|15079.03|14959.03|15079.52|14959.52|15078.88|14958.88|9
1648022420000|2022-03-23 08:00:20|15078.96|14958.96|15079.69|14959.69|15079.69|14959.69|15078.96|14958.96|10
1648022430000|2022-03-23 08:00:30|15079.62|14959.62|15081.41|14961.41|15081.41|14961.41|15079.62|14959.62|10
1648022440000|2022-03-23 08:00:40|15081.97|14961.97|15083.31|14963.31|15083.31|14963.31|15081.97|14961.97|9
1648022450000|2022-03-23 08:00:50|15083.34|14963.34|15083.68|14963.68|15083.71|14963.71|15083.21|14963.21|9
1648022460000|2022-03-23 08:01:00|15083.66|14963.66|15083.24|14963.24|15083.67|14963.67|15083.24|14963.24|9
1648022470000|2022-03-23 08:01:10|15082.69|14962.69|15081.88|14961.88|15082.69|14962.69|15081.88|14961.88|9
1648022480000|2022-03-23 08:01:20|15082.02|14962.02|15080.28|14960.28|15082.02|14962.02|15080.28|14960.28|10
1648022490000|2022-03-23 08:01:30|15080.25|14960.25|15079.69|14959.69|15080.25|14960.25|15079.69|14959.69|7
1648022500000|2022-03-23 08:01:40|15081.19|14961.19|15082.4|14962.4|15082.4|14962.4|15080.87|14960.87|9
1648022510000|2022-03-23 08:01:50|15082.17|14962.17|15081.21|14961.21|15082.26|14962.26|15081.21|14961.21|9
1648022520000|2022-03-23 08:02:00|15080.92|14960.92|15080.2|14960.2|15080.92|14960.92|15080.2|14960.2|8
1648022530000|2022-03-23 08:02:10|15079.81|14959.81|15077.88|14957.88|15079.81|14959.81|15077.77|14957.77|10
1648022540000|2022-03-23 08:02:20|15077.7|14957.7|15073.92|14953.92|15077.7|14957.7|15073.92|14953.92|9
1648022550000|2022-03-23 08:02:30|15073.85|14953.85|15072.85|14952.85|15074.01|14954.01|15072.43|14952.43|9
1648022560000|2022-03-23 08:02:40|15072.34|14952.34|15068.98|14948.98|15072.34|14952.34|15068.78|14948.78|10
1648022570000|2022-03-23 08:02:50|15068.89|14948.89|15066.85|14946.85|15068.89|14948.89|15066.73|14946.73|10
1648022580000|2022-03-23 08:03:00|15066.89|14946.89|15066.3|14946.3|15066.89|14946.89|15066.3|14946.3|10
1648022590000|2022-03-23 08:03:10|15066.45|14946.45|15065.33|14945.33|15066.45|14946.45|15065.33|14945.33|8
1648022600000|2022-03-23 08:03:20|15065.34|14945.34|15063.82|14943.82|15065.34|14945.34|15063.79|14943.79|10
1648022610000|2022-03-23 08:03:30|15063.86|14943.86|15063.1|14943.1|15063.86|14943.86|15062.92|14942.92|10
1648022620000|2022-03-23 08:03:40|15063.24|14943.24|15063.37|14943.37|15063.54|14943.54|15063.18|14943.18|9
1648022630000|2022-03-23 08:03:50|15063.7|14943.7|15061.64|14941.64|15063.76|14943.76|15061.64|14941.64|10
1648022640000|2022-03-23 08:04:00|15061.28|14941.28|15061.61|14941.61|15061.84|14941.84|15060.76|14940.76|10
1648022650000|2022-03-23 08:04:10|15061.35|14941.35|15061.6|14941.6|15061.85|14941.85|15060.49|14940.49|10
1648022660000|2022-03-23 08:04:20|15061.44|14941.44|15061.7|14941.7|15061.77|14941.77|15061.37|14941.37|10
1648022670000|2022-03-23 08:04:30|15061.72|14941.72|15061.81|14941.81|15061.81|14941.81|15061.57|14941.57|9
1648022680000|2022-03-23 08:04:40|15062.35|14942.35|15064.76|14944.76|15064.76|14944.76|15062.35|14942.35|10
1648022690000|2022-03-23 08:04:50|15064.87|14944.87|15065.37|14945.37|15065.39|14945.39|15064.87|14944.87|10
1648022700000|2022-03-23 08:05:00|15065.46|14945.46|15066.63|14946.63|15067.32|14947.32|15065.46|14945.46|10
1648022710000|2022-03-23 08:05:10|15066.61|14946.61|15063.77|14943.77|15066.61|14946.61|15063.77|14943.77|10
1648022720000|2022-03-23 08:05:20|15063.42|14943.42|15062.54|14942.54|15063.98|14943.98|15062.54|14942.54|9
1648022730000|2022-03-23 08:05:30|15062.56|14942.56|15063.11|14943.11|15063.18|14943.18|15062.42|14942.42|9
1648022740000|2022-03-23 08:05:40|15063.3|14943.3|15063.05|14943.05|15063.49|14943.49|15063|14943|9
1648022750000|2022-03-23 08:05:50|15063.23|14943.23|15063.59|14943.59|15063.65|14943.65|15063.11|14943.11|9
1648022760000|2022-03-23 08:06:00|15063.46|14943.46|15063.7|14943.7|15063.7|14943.7|15063.31|14943.31|10
1648022770000|2022-03-23 08:06:10|15063.44|14943.44|15064.35|14944.35|15064.43|14944.43|15063.16|14943.16|9
1648022780000|2022-03-23 08:06:20|15064|14944|15061.5|14941.5|15064.04|14944.04|15061.5|14941.5|10
1648022790000|2022-03-23 08:06:30|15061.52|14941.52|15061.42|14941.42|15061.52|14941.52|15061.31|14941.31|10
1648022800000|2022-03-23 08:06:40|15061.53|14941.53|15060.66|14940.66|15061.53|14941.53|15060.53|14940.53|10
1648022810000|2022-03-23 08:06:50|15060.56|14940.56|15060.33|14940.33|15060.71|14940.71|15060.33|14940.33|9
1648022820000|2022-03-23 08:07:00|15060.42|14940.42|15060.89|14940.89|15060.9|14940.9|15060.42|14940.42|10
1648022830000|2022-03-23 08:07:10|15060.9|14940.9|15059.04|14939.04|15061.47|14941.47|15059.04|14939.04|9
1648022840000|2022-03-23 08:07:20|15058.99|14938.99|15049.53|14929.53|15058.99|14938.99|15049.53|14929.53|10
1648022850000|2022-03-23 08:07:30|15048.9|14928.9|15044.94|14924.94|15048.9|14928.9|15044.94|14924.94|9
1648022860000|2022-03-23 08:07:40|15044.42|14924.42|15043.75|14923.75|15044.5|14924.5|15043.75|14923.75|10
1648022870000|2022-03-23 08:07:50|15043.67|14923.67|15041.97|14921.97|15043.67|14923.67|15041.97|14921.97|10
1648022880000|2022-03-23 08:08:00|15041.94|14921.94|15039.6|14919.6|15041.95|14921.95|15039.6|14919.6|10
1648022890000|2022-03-23 08:08:10|15039.09|14919.09|15038.57|14918.57|15039.42|14919.42|15038.57|14918.57|10
1648022900000|2022-03-23 08:08:20|15038.41|14918.41|15037.27|14917.27|15038.59|14918.59|15037.08|14917.08|10
1648022910000|2022-03-23 08:08:30|15037.04|14917.04|15037.29|14917.29|15037.33|14917.33|15036.6|14916.6|9
1648022920000|2022-03-23 08:08:40|15037.2|14917.2|15037.17|14917.17|15037.44|14917.44|15036.95|14916.95|10
1648022930000|2022-03-23 08:08:50|15036.72|14916.72|15035.93|14915.93|15036.72|14916.72|15035.76|14915.76|9
1648022940000|2022-03-23 08:09:00|15036.26|14916.26|15035.97|14915.97|15036.28|14916.28|15035.97|14915.97|4
1648022950000|2022-03-23 08:09:10|15036.14|14916.14|15034.41|14914.41|15036.14|14916.14|15034.41|14914.41|9
1648022960000|2022-03-23 08:09:20|15034.25|14914.25|15035.48|14915.48|15035.48|14915.48|15032.79|14912.79|10
1648022970000|2022-03-23 08:09:30|15035.61|14915.61|15036.15|14916.15|15036.64|14916.64|15035.61|14915.61|10
1648022980000|2022-03-23 08:09:40|15036.32|14916.32|15033.83|14913.83|15036.32|14916.32|15033.83|14913.83|10
1648022990000|2022-03-23 08:09:50|15033.72|14913.72|15033.52|14913.52|15033.73|14913.73|15033.38|14913.38|10
1648023000000|2022-03-23 08:10:00|15033.53|14913.53|15032.91|14912.91|15033.59|14913.59|15032.61|14912.61|10
1648023010000|2022-03-23 08:10:10|15032.45|14912.45|15032.34|14912.34|15032.84|14912.84|15032.34|14912.34|10
1648023020000|2022-03-23 08:10:20|15032.21|14912.21|15032.16|14912.16|15032.21|14912.21|15031.74|14911.74|10
1648023030000|2022-03-23 08:10:30|15032.2|14912.2|15031.83|14911.83|15032.21|14912.21|15031.52|14911.52|8
1648023040000|2022-03-23 08:10:40|15031.9|14911.9|15032.25|14912.25|15032.25|14912.25|15031.75|14911.75|9
1648023050000|2022-03-23 08:10:50|15032.26|14912.26|15033.32|14913.32|15033.32|14913.32|15032.06|14912.06|9
1648023060000|2022-03-23 08:11:00|15033.31|14913.31|15035.01|14915.01|15035.01|14915.01|15033.25|14913.25|9
1648023070000|2022-03-23 08:11:10|15035.05|14915.05|15037.39|14917.39|15037.39|14917.39|15035.05|14915.05|10
1648023080000|2022-03-23 08:11:20|15037.33|14917.33|15038.71|14918.71|15038.71|14918.71|15037.25|14917.25|8
1648023090000|2022-03-23 08:11:30|15038.79|14918.79|15039.47|14919.47|15039.47|14919.47|15038.58|14918.58|10
1648023100000|2022-03-23 08:11:40|15039.37|14919.37|15041.38|14921.38|15041.45|14921.45|15039.37|14919.37|9
1648023110000|2022-03-23 08:11:50|15041.39|14921.39|15042.21|14922.21|15042.21|14922.21|15041.39|14921.39|7
1648023120000|2022-03-23 08:12:00|15042.22|14922.22|15041.84|14921.84|15042.34|14922.34|15041.81|14921.81|9
1648023130000|2022-03-23 08:12:10|15041.69|14921.69|15041.91|14921.91|15042.08|14922.08|15041.69|14921.69|9
1648023140000|2022-03-23 08:12:20|15041.96|14921.96|15042.13|14922.13|15042.13|14922.13|15041.54|14921.54|10
1648023150000|2022-03-23 08:12:30|15042.45|14922.45|15041.6|14921.6|15042.45|14922.45|15041.58|14921.58|8
1648023160000|2022-03-23 08:12:40|15041.37|14921.37|15040.38|14920.38|15041.93|14921.93|15040.38|14920.38|9
1648023170000|2022-03-23 08:12:50|15039.96|14919.96|15037.8|14917.8|15039.96|14919.96|15037.8|14917.8|10
1648023180000|2022-03-23 08:13:00|15038.02|14918.02|15038.88|14918.88|15038.88|14918.88|15037.92|14917.92|9
1648023190000|2022-03-23 08:13:10|15038.89|14918.89|15039.19|14919.19|15039.19|14919.19|15038.72|14918.72|8
1648023200000|2022-03-23 08:13:20|15039.2|14919.2|15039.11|14919.11|15039.36|14919.36|15038.89|14918.89|8
1648023210000|2022-03-23 08:13:30|15039.27|14919.27|15039.06|14919.06|15039.43|14919.43|15038.81|14918.81|10
1648023220000|2022-03-23 08:13:40|15039.05|14919.05|15039.14|14919.14|15039.29|14919.29|15038.61|14918.61|10
1648023230000|2022-03-23 08:13:50|15039.17|14919.17|15039.79|14919.79|15040.45|14920.45|15039.17|14919.17|9
1648023240000|2022-03-23 08:14:00|15039.73|14919.73|15039.14|14919.14|15039.73|14919.73|15039.03|14919.03|8
1648023250000|2022-03-23 08:14:10|15039.02|14919.02|15039.43|14919.43|15040.03|14920.03|15039.02|14919.02|10
1648023260000|2022-03-23 08:14:20|15039.48|14919.48|15040.4|14920.4|15040.63|14920.63|15039.48|14919.48|10
1648023270000|2022-03-23 08:14:30|15040.42|14920.42|15040.77|14920.77|15041|14921|15040.3|14920.3|8
1648023280000|2022-03-23 08:14:40|15040.96|14920.96|15042.39|14922.39|15042.39|14922.39|15040.96|14920.96|9
1648023290000|2022-03-23 08:14:50|15042.17|14922.17|15041.87|14921.87|15042.67|14922.67|15041.79|14921.79|10
1648023300000|2022-03-23 08:15:00|15041.78|14921.78|15040.84|14920.84|15041.78|14921.78|15040.69|14920.69|10
1648023310000|2022-03-23 08:15:10|15040.54|14920.54|15040.75|14920.75|15040.78|14920.78|15040.23|14920.23|10
1648023320000|2022-03-23 08:15:20|15040.58|14920.58|15042.22|14922.22|15042.22|14922.22|15040.54|14920.54|7
1648023330000|2022-03-23 08:15:30|15042.24|14922.24|15044.17|14924.17|15044.17|14924.17|15042.24|14922.24|10
1648023340000|2022-03-23 08:15:40|15044.33|14924.33|15044.65|14924.65|15044.65|14924.65|15043.93|14923.93|9
1648023350000|2022-03-23 08:15:50|15044.61|14924.61|15044.05|14924.05|15044.61|14924.61|15043.47|14923.47|10
1648023360000|2022-03-23 08:16:00|15044.09|14924.09|15046.27|14926.27|15046.27|14926.27|15044.09|14924.09|8
1648023370000|2022-03-23 08:16:10|15046.15|14926.15|15049.56|14929.56|15049.59|14929.59|15046.15|14926.15|10
1648023380000|2022-03-23 08:16:20|15048.63|14928.63|15049.97|14929.97|15050.05|14930.05|15048.63|14928.63|10
1648023390000|2022-03-23 08:16:30|15049.96|14929.96|15049.47|14929.47|15050.03|14930.03|15049.47|14929.47|10
1648023400000|2022-03-23 08:16:40|15049.5|14929.5|15049.36|14929.36|15049.58|14929.58|15049.22|14929.22|9
1648023410000|2022-03-23 08:16:50|15049.37|14929.37|15047.53|14927.53|15049.37|14929.37|15047.5|14927.5|8
1648023420000|2022-03-23 08:17:00|15047.06|14927.06|15045.9|14925.9|15047.08|14927.08|15045.9|14925.9|10
1648023430000|2022-03-23 08:17:10|15045.96|14925.96|15044.18|14924.18|15046.77|14926.77|15044.18|14924.18|10
1648023440000|2022-03-23 08:17:20|15043.8|14923.8|15041.76|14921.76|15043.8|14923.8|15041.76|14921.76|9
1648023450000|2022-03-23 08:17:30|15041.43|14921.43|15036.85|14916.85|15041.43|14921.43|15036.85|14916.85|9
1648023460000|2022-03-23 08:17:40|15036.56|14916.56|15034.78|14914.78|15036.56|14916.56|15034.59|14914.59|10
1648023470000|2022-03-23 08:17:50|15034.76|14914.76|15034.59|14914.59|15035.19|14915.19|15034.36|14914.36|10
1648023480000|2022-03-23 08:18:00|15034.31|14914.31|15033.54|14913.54|15034.31|14914.31|15033.54|14913.54|9
1648023490000|2022-03-23 08:18:10|15033.37|14913.37|15027.58|14907.58|15033.4|14913.4|15027.58|14907.58|10
1648023500000|2022-03-23 08:18:20|15027.32|14907.32|15025.64|14905.64|15027.32|14907.32|15025.34|14905.34|10
1648023510000|2022-03-23 08:18:30|15025.9|14905.9|15025.25|14905.25|15025.9|14905.9|15025.25|14905.25|9
1648023520000|2022-03-23 08:18:40|15024.91|14904.91|15021.84|14901.84|15024.91|14904.91|15021.84|14901.84|10
1648023530000|2022-03-23 08:18:50|15021.73|14901.73|15021.36|14901.36|15021.77|14901.77|15021.36|14901.36|9
1648023540000|2022-03-23 08:19:00|15020.73|14900.73|15019.41|14899.41|15020.73|14900.73|15019.41|14899.41|10
1648023550000|2022-03-23 08:19:10|15018.96|14898.96|15015.06|14895.06|15018.96|14898.96|15014.86|14894.86|10
1648023560000|2022-03-23 08:19:20|15014.77|14894.77|15014.55|14894.55|15014.91|14894.91|15014.34|14894.34|10
1648023570000|2022-03-23 08:19:30|15014.61|14894.61|15014.33|14894.33|15014.76|14894.76|15014.31|14894.31|8
1648023580000|2022-03-23 08:19:40|15014.16|14894.16|15012.99|14892.99|15014.16|14894.16|15012.78|14892.78|10
1648023590000|2022-03-23 08:19:50|15012.87|14892.87|15012.19|14892.19|15012.87|14892.87|15011.88|14891.88|9
1648023600000|2022-03-23 08:20:00|15011.73|14891.73|15010.18|14890.18|15011.78|14891.78|15010.18|14890.18|10
1648023610000|2022-03-23 08:20:10|15010.85|14890.85|15011|14891|15011.72|14891.72|15009.67|14889.67|9
1648023620000|2022-03-23 08:20:20|15010.81|14890.81|15013.75|14893.75|15014.12|14894.12|15010.81|14890.81|10
1648023630000|2022-03-23 08:20:30|15014.23|14894.23|15016.44|14896.44|15016.48|14896.48|15014.23|14894.23|10
1648023640000|2022-03-23 08:20:40|15016.68|14896.68|15017.37|14897.37|15017.39|14897.39|15016.68|14896.68|9
1648023650000|2022-03-23 08:20:50|15017.4|14897.4|15023.71|14903.71|15023.88|14903.88|15017.4|14897.4|10
1648023660000|2022-03-23 08:21:00|15023.91|14903.91|15027.31|14907.31|15027.31|14907.31|15023.91|14903.91|10
1648023670000|2022-03-23 08:21:10|15028.05|14908.05|15030.56|14910.56|15030.56|14910.56|15027.68|14907.68|10
1648023680000|2022-03-23 08:21:20|15031.09|14911.09|15032.78|14912.78|15032.78|14912.78|15031.09|14911.09|7
1648023690000|2022-03-23 08:21:30|15032.93|14912.93|15033.42|14913.42|15033.94|14913.94|15032.93|14912.93|9
1648023700000|2022-03-23 08:21:40|15033.33|14913.33|15035.37|14915.37|15035.4|14915.4|15033.17|14913.17|10
1648023710000|2022-03-23 08:21:50|15035.21|14915.21|15036.11|14916.11|15036.11|14916.11|15035.13|14915.13|10
1648023720000|2022-03-23 08:22:00|15035.92|14915.92|15036|14916|15036|14916|15035.66|14915.66|9
1648023730000|2022-03-23 08:22:10|15036.24|14916.24|15035.67|14915.67|15036.26|14916.26|15035.67|14915.67|9
1648023740000|2022-03-23 08:22:20|15035.68|14915.68|15035.51|14915.51|15035.83|14915.83|15035.45|14915.45|10
1648023750000|2022-03-23 08:22:30|15035.89|14915.89|15036.25|14916.25|15036.25|14916.25|15035.89|14915.89|6
1648023760000|2022-03-23 08:22:40|15036.55|14916.55|15038.54|14918.54|15038.54|14918.54|15036.55|14916.55|8
1648023770000|2022-03-23 08:22:50|15039.16|14919.16|15042.02|14922.02|15042.02|14922.02|15039.15|14919.15|10
1648023780000|2022-03-23 08:23:00|15042.15|14922.15|15044.61|14924.61|15044.61|14924.61|15042.15|14922.15|10
1648023790000|2022-03-23 08:23:10|15044.54|14924.54|15045.61|14925.61|15045.74|14925.74|15044.54|14924.54|10
1648023800000|2022-03-23 08:23:20|15045.57|14925.57|15045.41|14925.41|15045.68|14925.68|15045.4|14925.4|10
1648023810000|2022-03-23 08:23:30|15045.54|14925.54|15043.76|14923.76|15045.54|14925.54|15043.64|14923.64|10
1648023820000|2022-03-23 08:23:40|15043.93|14923.93|15043.77|14923.77|15045.6|14925.6|15043.77|14923.77|10
1648023830000|2022-03-23 08:23:50|15049.32|14929.32|15069.84|14949.84|15069.84|14949.84|15049.32|14929.32|10
1648023840000|2022-03-23 08:24:00|15069.63|14949.63|15077.05|14957.05|15077.05|14957.05|15069.63|14949.63|9
1648023850000|2022-03-23 08:24:10|15077.53|14957.53|15077.39|14957.39|15079.65|14959.65|15077.39|14957.39|10
1648023860000|2022-03-23 08:24:20|15077.43|14957.43|15073.53|14953.53|15077.43|14957.43|15073.36|14953.36|10
1648023870000|2022-03-23 08:24:30|15073.69|14953.69|15074.77|14954.77|15074.87|14954.87|15073.18|14953.18|10
1648023880000|2022-03-23 08:24:40|15074.28|14954.28|15073.68|14953.68|15074.28|14954.28|15073.39|14953.39|10
1648023890000|2022-03-23 08:24:50|15073.44|14953.44|15072.49|14952.49|15073.69|14953.69|15072.49|14952.49|9
1648023900000|2022-03-23 08:25:00|15072.39|14952.39|15072.88|14952.88|15072.88|14952.88|15072.29|14952.29|10
1648023910000|2022-03-23 08:25:10|15073.05|14953.05|15073.43|14953.43|15073.95|14953.95|15072.98|14952.98|10
1648023920000|2022-03-23 08:25:20|15073.47|14953.47|15074.77|14954.77|15074.77|14954.77|15073.47|14953.47|10
1648023930000|2022-03-23 08:25:30|15074.78|14954.78|15075.67|14955.67|15075.84|14955.84|15074.76|14954.76|10
1648023940000|2022-03-23 08:25:40|15076.44|14956.44|15077.75|14957.75|15077.75|14957.75|15076.36|14956.36|10
1648023950000|2022-03-23 08:25:50|15077.74|14957.74|15079.1|14959.1|15079.1|14959.1|15077.74|14957.74|10
1648023960000|2022-03-23 08:26:00|15079.26|14959.26|15081.6|14961.6|15081.6|14961.6|15079.26|14959.26|10
1648023970000|2022-03-23 08:26:10|15081.31|14961.31|15082.86|14962.86|15082.93|14962.93|15081.2|14961.2|10
1648023980000|2022-03-23 08:26:20|15082.93|14962.93|15085.39|14965.39|15085.39|14965.39|15082.71|14962.71|10
1648023990000|2022-03-23 08:26:30|15085.42|14965.42|15085.86|14965.86|15085.91|14965.91|15085.05|14965.05|9
1648024000000|2022-03-23 08:26:40|15086.07|14966.07|15086.08|14966.08|15086.82|14966.82|15085.18|14965.18|10
1648024010000|2022-03-23 08:26:50|15085.74|14965.74|15086.48|14966.48|15087.36|14967.36|15085.38|14965.38|8
1648024020000|2022-03-23 08:27:00|15086.52|14966.52|15089.31|14969.31|15089.31|14969.31|15086.49|14966.49|10
1648024030000|2022-03-23 08:27:10|15089.41|14969.41|15098.96|14978.96|15098.96|14978.96|15088.96|14968.96|10
1648024040000|2022-03-23 08:27:20|15099.39|14979.39|15100|14980|15100.13|14980.13|15099.25|14979.25|10
1648024050000|2022-03-23 08:27:30|15100.12|14980.12|15102.2|14982.2|15102.2|14982.2|15100.12|14980.12|10
1648024060000|2022-03-23 08:27:40|15102.37|14982.37|15102.82|14982.82|15102.82|14982.82|15101.52|14981.52|10
1648024070000|2022-03-23 08:27:50|15102.56|14982.56|15105.62|14985.62|15105.92|14985.92|15102.56|14982.56|10
1648024080000|2022-03-23 08:28:00|15105.51|14985.51|15106.65|14986.65|15106.65|14986.65|15105.43|14985.43|10
1648024090000|2022-03-23 08:28:10|15106.46|14986.46|15105.25|14985.25|15106.46|14986.46|15104.92|14984.92|8
1648024100000|2022-03-23 08:28:20|15105.04|14985.04|15105.04|14985.04|15105.47|14985.47|15104.81|14984.81|10
1648024110000|2022-03-23 08:28:30|15104.91|14984.91|15102.78|14982.78|15105.4|14985.4|15102.78|14982.78|10
1648024120000|2022-03-23 08:28:40|15102.51|14982.51|15104.17|14984.17|15104.17|14984.17|15101.28|14981.28|10
1648024130000|2022-03-23 08:28:50|15105.51|14985.51|15105.61|14985.61|15106.71|14986.71|15105.51|14985.51|10
1648024140000|2022-03-23 08:29:00|15105.55|14985.55|15105.28|14985.28|15105.57|14985.57|15104.95|14984.95|9
1648024150000|2022-03-23 08:29:10|15105.26|14985.26|15107.81|14987.81|15107.81|14987.81|15105.26|14985.26|10
1648024160000|2022-03-23 08:29:20|15108.03|14988.03|15108.01|14988.01|15108.67|14988.67|15108.01|14988.01|9
1648024170000|2022-03-23 08:29:30|15108.12|14988.12|15107.52|14987.52|15108.16|14988.16|15107.52|14987.52|8
1648024180000|2022-03-23 08:29:40|15107|14987|15104.61|14984.61|15107|14987|15104.61|14984.61|10
1648024190000|2022-03-23 08:29:50|15104.91|14984.91|15103.7|14983.7|15104.91|14984.91|15103.6|14983.6|10
1648024200000|2022-03-23 08:30:00|15103.31|14983.31|15103.37|14983.37|15103.6|14983.6|15103.13|14983.13|8
1648024210000|2022-03-23 08:30:10|15103.39|14983.39|15104.46|14984.46|15104.59|14984.59|15103.39|14983.39|10
1648024220000|2022-03-23 08:30:20|15106.19|14986.19|15107.52|14987.52|15107.53|14987.53|15105.78|14985.78|10
1648024230000|2022-03-23 08:30:30|15107.68|14987.68|15108.87|14988.87|15109.07|14989.07|15107.68|14987.68|10
1648024240000|2022-03-23 08:30:40|15108.77|14988.77|15109.14|14989.14|15110.32|14990.32|15108.77|14988.77|9
1648024250000|2022-03-23 08:30:50|15109.1|14989.1|15108.59|14988.59|15109.1|14989.1|15108.59|14988.59|10
1648024260000|2022-03-23 08:31:00|15109.14|14989.14|15109.31|14989.31|15109.31|14989.31|15108.69|14988.69|10
1648024270000|2022-03-23 08:31:10|15109.71|14989.71|15108.62|14988.62|15109.71|14989.71|15108.62|14988.62|10
1648024280000|2022-03-23 08:31:20|15108.49|14988.49|15107.1|14987.1|15108.49|14988.49|15107.04|14987.04|10
1648024290000|2022-03-23 08:31:30|15107.16|14987.16|15107.01|14987.01|15107.27|14987.27|15107.01|14987.01|8
1648024300000|2022-03-23 08:31:40|15107.35|14987.35|15106.55|14986.55|15107.57|14987.57|15106.47|14986.47|8
1648024310000|2022-03-23 08:31:50|15106.67|14986.67|15106.41|14986.41|15106.82|14986.82|15106.29|14986.29|8
1648024320000|2022-03-23 08:32:00|15106.35|14986.35|15106.68|14986.68|15106.68|14986.68|15106.25|14986.25|10
1648024330000|2022-03-23 08:32:10|15106.92|14986.92|15108.33|14988.33|15108.33|14988.33|15106.48|14986.48|10
1648024340000|2022-03-23 08:32:20|15108.37|14988.37|15109.98|14989.98|15110.21|14990.21|15108.37|14988.37|10
1648024350000|2022-03-23 08:32:30|15110.34|14990.34|15111.18|14991.18|15111.31|14991.31|15110.34|14990.34|10
1648024360000|2022-03-23 08:32:40|15111|14991|15111.66|14991.66|15111.85|14991.85|15110.82|14990.82|9
1648024370000|2022-03-23 08:32:50|15111.65|14991.65|15111.18|14991.18|15111.82|14991.82|15111.18|14991.18|9
1648024380000|2022-03-23 08:33:00|15111.21|14991.21|15112.13|14992.13|15112.13|14992.13|15111.21|14991.21|10
1648024390000|2022-03-23 08:33:10|15111.44|14991.44|15111.98|14991.98|15111.98|14991.98|15111.12|14991.12|9
1648024400000|2022-03-23 08:33:20|15112.46|14992.46|15114.14|14994.14|15114.14|14994.14|15112.41|14992.41|10
1648024410000|2022-03-23 08:33:30|15114.39|14994.39|15114.5|14994.5|15114.57|14994.57|15114.34|14994.34|5
1648024420000|2022-03-23 08:33:40|15113.79|14993.79|15113.15|14993.15|15113.84|14993.84|15112.87|14992.87|10
1648024430000|2022-03-23 08:33:50|15113.29|14993.29|15115.98|14995.98|15115.98|14995.98|15113.29|14993.29|10
1648024440000|2022-03-23 08:34:00|15116.01|14996.01|15115.55|14995.55|15116.01|14996.01|15115.2|14995.2|10
1648024450000|2022-03-23 08:34:10|15115.4|14995.4|15115.86|14995.86|15116.5|14996.5|15115.4|14995.4|10
1648024460000|2022-03-23 08:34:20|15115.55|14995.55|15115.1|14995.1|15115.55|14995.55|15114.92|14994.92|10
1648024470000|2022-03-23 08:34:30|15115.18|14995.18|15114.52|14994.52|15115.18|14995.18|15114.38|14994.38|9
1648024480000|2022-03-23 08:34:40|15114.69|14994.69|15115.07|14995.07|15115.11|14995.11|15114.33|14994.33|9
1648024490000|2022-03-23 08:34:50|15114.99|14994.99|15115.38|14995.38|15115.38|14995.38|15114.77|14994.77|9
1648024500000|2022-03-23 08:35:00|15115.37|14995.37|15116.54|14996.54|15116.63|14996.63|15115.22|14995.22|10
1648024510000|2022-03-23 08:35:10|15117.42|14997.42|15120.55|15000.55|15120.55|15000.55|15117.42|14997.42|10
1648024520000|2022-03-23 08:35:20|15120.21|15000.21|15123.3|15003.3|15123.3|15003.3|15120.21|15000.21|10
1648024530000|2022-03-23 08:35:30|15123.27|15003.27|15124.38|15004.38|15124.38|15004.38|15122.76|15002.76|9
1648024540000|2022-03-23 08:35:40|15124.52|15004.52|15128.38|15008.38|15128.38|15008.38|15124.52|15004.52|10
1648024550000|2022-03-23 08:35:50|15129.14|15009.14|15126.94|15006.94|15129.24|15009.24|15126.94|15006.94|10
1648024560000|2022-03-23 08:36:00|15126.73|15006.73|15126.16|15006.16|15126.81|15006.81|15126.03|15006.03|10
1648024570000|2022-03-23 08:36:10|15126.28|15006.28|15126.18|15006.18|15126.93|15006.93|15126.04|15006.04|9
1648024580000|2022-03-23 08:36:20|15124.87|15004.87|15124.65|15004.65|15125.99|15005.99|15124.65|15004.65|10
1648024590000|2022-03-23 08:36:30|15124.63|15004.63|15125.7|15005.7|15125.71|15005.71|15124.63|15004.63|10
1648024600000|2022-03-23 08:36:40|15125.32|15005.32|15126.25|15006.25|15126.31|15006.31|15125.13|15005.13|10
1648024610000|2022-03-23 08:36:50|15126.28|15006.28|15125.62|15005.62|15126.3|15006.3|15125.62|15005.62|10
1648024620000|2022-03-23 08:37:00|15125.64|15005.64|15125.98|15005.98|15126.48|15006.48|15125.64|15005.64|10
1648024630000|2022-03-23 08:37:10|15125.96|15005.96|15126.36|15006.36|15126.49|15006.49|15125.69|15005.69|9
1648024640000|2022-03-23 08:37:20|15126.38|15006.38|15127.03|15007.03|15127.03|15007.03|15126.3|15006.3|10
1648024650000|2022-03-23 08:37:30|15127.33|15007.33|15127.51|15007.51|15127.6|15007.6|15127.21|15007.21|8
1648024660000|2022-03-23 08:37:40|15127.85|15007.85|15127.18|15007.18|15127.88|15007.88|15127.18|15007.18|9
1648024670000|2022-03-23 08:37:50|15127.09|15007.09|15128.07|15008.07|15128.24|15008.24|15127.09|15007.09|10
1648024680000|2022-03-23 08:38:00|15128.26|15008.26|15128.85|15008.85|15129.04|15009.04|15128.26|15008.26|10
1648024690000|2022-03-23 08:38:10|15129.8|15009.8|15128.72|15008.72|15129.8|15009.8|15128.67|15008.67|10
1648024700000|2022-03-23 08:38:20|15128.95|15008.95|15128.05|15008.05|15128.95|15008.95|15127.92|15007.92|9
1648024710000|2022-03-23 08:38:30|15127.88|15007.88|15128.48|15008.48|15128.48|15008.48|15127.48|15007.48|10
1648024720000|2022-03-23 08:38:40|15128.29|15008.29|15128.93|15008.93|15128.93|15008.93|15128.29|15008.29|7
1648024730000|2022-03-23 08:38:50|15128.98|15008.98|15128.61|15008.61|15129.34|15009.34|15128.61|15008.61|9
1648024740000|2022-03-23 08:39:00|15128.57|15008.57|15128.82|15008.82|15128.86|15008.86|15128.57|15008.57|8
1648024750000|2022-03-23 08:39:10|15129.81|15009.81|15130.42|15010.42|15130.42|15010.42|15129.79|15009.79|10
1648024760000|2022-03-23 08:39:20|15130.5|15010.5|15130.14|15010.14|15130.63|15010.63|15130.14|15010.14|8
1648024770000|2022-03-23 08:39:30|15130.02|15010.02|15129.08|15009.08|15130.49|15010.49|15129.08|15009.08|9
1648024780000|2022-03-23 08:39:40|15129.1|15009.1|15125.43|15005.43|15129.1|15009.1|15125.43|15005.43|10
1648024790000|2022-03-23 08:39:50|15125.55|15005.55|15124.9|15004.9|15125.55|15005.55|15124.9|15004.9|8
1648024800000|2022-03-23 08:40:00|15124.88|15004.88|15125.96|15005.96|15125.96|15005.96|15124.88|15004.88|10
1648024810000|2022-03-23 08:40:10|15123.3|15003.3|15119.24|14999.24|15123.36|15003.36|15119.24|14999.24|9
1648024820000|2022-03-23 08:40:20|15119.11|14999.11|15115.21|14995.21|15119.12|14999.12|15115.21|14995.21|10
1648024830000|2022-03-23 08:40:30|15115.13|14995.13|15118.48|14998.48|15118.48|14998.48|15115.13|14995.13|10
1648024840000|2022-03-23 08:40:40|15119.44|14999.44|15119.11|14999.11|15119.83|14999.83|15119.11|14999.11|9
1648024850000|2022-03-23 08:40:50|15118.67|14998.67|15118.18|14998.18|15118.67|14998.67|15118.18|14998.18|8
1648024860000|2022-03-23 08:41:00|15117.28|14997.28|15117.96|14997.96|15118|14998|15116.43|14996.43|8
1648024870000|2022-03-23 08:41:10|15118.04|14998.04|15120.32|15000.32|15121.03|15001.03|15118.04|14998.04|10
1648024880000|2022-03-23 08:41:20|15120.31|15000.31|15120.7|15000.7|15121|15001|15120.31|15000.31|8
1648024890000|2022-03-23 08:41:30|15120.71|15000.71|15119.95|14999.95|15120.71|15000.71|15119.94|14999.94|10
1648024900000|2022-03-23 08:41:40|15119.19|14999.19|15117.25|14997.25|15119.19|14999.19|15117.25|14997.25|9
1648024910000|2022-03-23 08:41:50|15117.05|14997.05|15116.37|14996.37|15117.32|14997.32|15116.37|14996.37|10
1648024920000|2022-03-23 08:42:00|15116.1|14996.1|15116.73|14996.73|15116.73|14996.73|15116.02|14996.02|8
1648024930000|2022-03-23 08:42:10|15116.67|14996.67|15118.94|14998.94|15118.94|14998.94|15116.67|14996.67|9
1648024940000|2022-03-23 08:42:20|15118.99|14998.99|15119.86|14999.86|15119.86|14999.86|15118.96|14998.96|7
1648024950000|2022-03-23 08:42:30|15119.94|14999.94|15119.7|14999.7|15120|15000|15119.7|14999.7|6
1648024960000|2022-03-23 08:42:40|15119.96|14999.96|15121.32|15001.32|15121.32|15001.32|15119.84|14999.84|10
1648024970000|2022-03-23 08:42:50|15121.24|15001.24|15123.41|15003.41|15123.41|15003.41|15121.24|15001.24|10
1648024980000|2022-03-23 08:43:00|15123.34|15003.34|15123.55|15003.55|15124|15004|15123.34|15003.34|10
1648024990000|2022-03-23 08:43:10|15123.61|15003.61|15123.64|15003.64|15123.91|15003.91|15123.41|15003.41|10
1648025000000|2022-03-23 08:43:20|15123.65|15003.65|15123.51|15003.51|15123.65|15003.65|15123.02|15003.02|10
1648025010000|2022-03-23 08:43:30|15123.5|15003.5|15123.34|15003.34|15123.52|15003.52|15123.21|15003.21|10
1648025020000|2022-03-23 08:43:40|15123.32|15003.32|15124.02|15004.02|15124.02|15004.02|15123.23|15003.23|10
1648025030000|2022-03-23 08:43:50|15124|15004|15123.63|15003.63|15124|15004|15123.63|15003.63|10
1648025040000|2022-03-23 08:44:00|15123.75|15003.75|15123.89|15003.89|15124.23|15004.23|15123.75|15003.75|9
1648025050000|2022-03-23 08:44:10|15123.84|15003.84|15123.53|15003.53|15124.01|15004.01|15123.29|15003.29|10
1648025060000|2022-03-23 08:44:20|15123.52|15003.52|15125.13|15005.13|15125.13|15005.13|15123.52|15003.52|10
1648025070000|2022-03-23 08:44:30|15125.12|15005.12|15125.97|15005.97|15126.54|15006.54|15125.12|15005.12|10
1648025080000|2022-03-23 08:44:40|15126.14|15006.14|15125.91|15005.91|15126.28|15006.28|15125.84|15005.84|8
1648025090000|2022-03-23 08:44:50|15126.09|15006.09|15126.44|15006.44|15126.54|15006.54|15125.99|15005.99|9
1648025100000|2022-03-23 08:45:00|15126.58|15006.58|15124.59|15004.59|15126.58|15006.58|15124.59|15004.59|8
1648025110000|2022-03-23 08:45:10|15125.33|15005.33|15124.62|15004.62|15125.33|15005.33|15124.62|15004.62|9
1648025120000|2022-03-23 08:45:20|15124.48|15004.48|15124.61|15004.61|15124.79|15004.79|15124.41|15004.41|10
1648025130000|2022-03-23 08:45:30|15124.65|15004.65|15123.66|15003.66|15124.65|15004.65|15123.66|15003.66|8
1648025140000|2022-03-23 08:45:40|15123.71|15003.71|15124.54|15004.54|15124.54|15004.54|15123.47|15003.47|8
1648025150000|2022-03-23 08:45:50|15124.58|15004.58|15124.34|15004.34|15124.62|15004.62|15124.24|15004.24|10
1648025160000|2022-03-23 08:46:00|15124.31|15004.31|15123.98|15003.98|15124.7|15004.7|15123.69|15003.69|10
1648025170000|2022-03-23 08:46:10|15124.16|15004.16|15122.4|15002.4|15124.16|15004.16|15122.4|15002.4|10
1648025180000|2022-03-23 08:46:20|15122.41|15002.41|15119.81|14999.81|15122.64|15002.64|15119.81|14999.81|9
1648025190000|2022-03-23 08:46:30|15119.22|14999.22|15117.29|14997.29|15119.22|14999.22|15117.24|14997.24|10
1648025200000|2022-03-23 08:46:40|15117.45|14997.45|15116.87|14996.87|15117.79|14997.79|15116.87|14996.87|10
1648025210000|2022-03-23 08:46:50|15116.84|14996.84|15115.11|14995.11|15116.84|14996.84|15115.1|14995.1|9
1648025220000|2022-03-23 08:47:00|15114.9|14994.9|15111.77|14991.77|15115.17|14995.17|15111.77|14991.77|10
1648025230000|2022-03-23 08:47:10|15111.69|14991.69|15110.34|14990.34|15111.78|14991.78|15110.34|14990.34|10
1648025240000|2022-03-23 08:47:20|15110.74|14990.74|15110.88|14990.88|15111.01|14991.01|15110.14|14990.14|10
1648025250000|2022-03-23 08:47:30|15110.85|14990.85|15111.68|14991.68|15111.81|14991.81|15110.85|14990.85|10
1648025260000|2022-03-23 08:47:40|15111.72|14991.72|15112.36|14992.36|15112.4|14992.4|15111.23|14991.23|9
1648025270000|2022-03-23 08:47:50|15112.41|14992.41|15114.66|14994.66|15114.95|14994.95|15112.41|14992.41|9
1648025280000|2022-03-23 08:48:00|15114.7|14994.7|15115.6|14995.6|15115.72|14995.72|15114.7|14994.7|10
1648025290000|2022-03-23 08:48:10|15115.85|14995.85|15117.63|14997.63|15117.63|14997.63|15115.85|14995.85|10
1648025300000|2022-03-23 08:48:20|15117.79|14997.79|15118.64|14998.64|15118.64|14998.64|15117.71|14997.71|9
1648025310000|2022-03-23 08:48:30|15119.14|14999.14|15121.86|15001.86|15121.86|15001.86|15118.51|14998.51|10
1648025320000|2022-03-23 08:48:40|15121.93|15001.93|15121.91|15001.91|15122.1|15002.1|15121.26|15001.26|10
1648025330000|2022-03-23 08:48:50|15121.76|15001.76|15118.7|14998.7|15121.76|15001.76|15118.7|14998.7|10
1648025340000|2022-03-23 08:49:00|15118.85|14998.85|15117.66|14997.66|15118.85|14998.85|15117.66|14997.66|10
1648025350000|2022-03-23 08:49:10|15117.47|14997.47|15117.38|14997.38|15117.77|14997.77|15117.12|14997.12|10
1648025360000|2022-03-23 08:49:20|15117.32|14997.32|15114.75|14994.75|15117.32|14997.32|15114.75|14994.75|10
1648025370000|2022-03-23 08:49:30|15114.79|14994.79|15112.88|14992.88|15115|14995|15112.88|14992.88|10
1648025380000|2022-03-23 08:49:40|15113.11|14993.11|15113.9|14993.9|15113.9|14993.9|15112.52|14992.52|10
1648025390000|2022-03-23 08:49:50|15113.99|14993.99|15113.59|14993.59|15113.99|14993.99|15113.23|14993.23|8
1648025400000|2022-03-23 08:50:00|15113.53|14993.53|15113.52|14993.52|15113.58|14993.58|15113.19|14993.19|10
1648025410000|2022-03-23 08:50:10|15114.2|14994.2|15113.42|14993.42|15114.2|14994.2|15113.38|14993.38|10
1648025420000|2022-03-23 08:50:20|15113.45|14993.45|15112.27|14992.27|15113.59|14993.59|15112.27|14992.27|9
1648025430000|2022-03-23 08:50:30|15112.28|14992.28|15111.48|14991.48|15112.28|14992.28|15111.48|14991.48|8
1648025440000|2022-03-23 08:50:40|15111.35|14991.35|15109.65|14989.65|15111.35|14991.35|15109.35|14989.35|10
1648025450000|2022-03-23 08:50:50|15109.93|14989.93|15111.65|14991.65|15111.65|14991.65|15109.93|14989.93|10
1648025460000|2022-03-23 08:51:00|15112.16|14992.16|15112.97|14992.97|15112.97|14992.97|15111.93|14991.93|9
1648025470000|2022-03-23 08:51:10|15113.3|14993.3|15115.35|14995.35|15115.35|14995.35|15113.29|14993.29|10
1648025480000|2022-03-23 08:51:20|15115.89|14995.89|15117.12|14997.12|15117.34|14997.34|15115.89|14995.89|10
1648025490000|2022-03-23 08:51:30|15117.38|14997.38|15117.43|14997.43|15117.74|14997.74|15117.38|14997.38|9
1648025500000|2022-03-23 08:51:40|15117.33|14997.33|15118.42|14998.42|15118.42|14998.42|15117.33|14997.33|10
1648025510000|2022-03-23 08:51:50|15118.45|14998.45|15118.67|14998.67|15118.67|14998.67|15118.45|14998.45|4
1648025520000|2022-03-23 08:52:00|15118.74|14998.74|15118.66|14998.66|15118.81|14998.81|15118.35|14998.35|9
1648025530000|2022-03-23 08:52:10|15118.64|14998.64|15117.55|14997.55|15118.64|14998.64|15117.55|14997.55|10
1648025540000|2022-03-23 08:52:20|15117.57|14997.57|15118.47|14998.47|15118.47|14998.47|15117.57|14997.57|7
1648025550000|2022-03-23 08:52:30|15118.48|14998.48|15118.85|14998.85|15118.93|14998.93|15118.48|14998.48|9
1648025560000|2022-03-23 08:52:40|15118.86|14998.86|15118.39|14998.39|15119.14|14999.14|15118.32|14998.32|9
1648025570000|2022-03-23 08:52:50|15118.31|14998.31|15118.59|14998.59|15118.68|14998.68|15118.31|14998.31|10
1648025580000|2022-03-23 08:53:00|15118.58|14998.58|15118.49|14998.49|15118.93|14998.93|15118.49|14998.49|8
1648025590000|2022-03-23 08:53:10|15118.53|14998.53|15118.88|14998.88|15118.88|14998.88|15118.35|14998.35|9
1648025600000|2022-03-23 08:53:20|15118.87|14998.87|15119.96|14999.96|15120.18|15000.18|15118.87|14998.87|10
1648025610000|2022-03-23 08:53:30|15119.94|14999.94|15121.83|15001.83|15121.98|15001.98|15119.94|14999.94|10
1648025620000|2022-03-23 08:53:40|15121.98|15001.98|15122.92|15002.92|15122.92|15002.92|15121.98|15001.98|7
1648025630000|2022-03-23 08:53:50|15123.01|15003.01|15123.52|15003.52|15123.52|15003.52|15123.01|15003.01|9
1648025640000|2022-03-23 08:54:00|15123.18|15003.18|15122.97|15002.97|15123.45|15003.45|15122.97|15002.97|8
1648025650000|2022-03-23 08:54:10|15123.23|15003.23|15123.21|15003.21|15123.42|15003.42|15123.03|15003.03|9
1648025660000|2022-03-23 08:54:20|15123.09|15003.09|15122.88|15002.88|15123.09|15003.09|15122.82|15002.82|9
1648025670000|2022-03-23 08:54:30|15122.73|15002.73|15122.81|15002.81|15122.81|15002.81|15122.51|15002.51|9
1648025680000|2022-03-23 08:54:40|15123.04|15003.04|15122.82|15002.82|15123.09|15003.09|15122.73|15002.73|8
1648025690000|2022-03-23 08:54:50|15123.03|15003.03|15125.75|15005.75|15125.75|15005.75|15123.03|15003.03|10
1648025700000|2022-03-23 08:55:00|15126.33|15006.33|15127.65|15007.65|15127.65|15007.65|15126.27|15006.27|10
1648025710000|2022-03-23 08:55:10|15127.03|15007.03|15128.04|15008.04|15128.05|15008.05|15126.01|15006.01|9
1648025720000|2022-03-23 08:55:20|15128.05|15008.05|15126.09|15006.09|15128.05|15008.05|15126.09|15006.09|9
1648025730000|2022-03-23 08:55:30|15125.94|15005.94|15124.71|15004.71|15125.94|15005.94|15124.43|15004.43|10
1648025740000|2022-03-23 08:55:40|15124.77|15004.77|15124.39|15004.39|15124.77|15004.77|15124.28|15004.28|10
1648025750000|2022-03-23 08:55:50|15124.26|15004.26|15122.68|15002.68|15124.26|15004.26|15122.68|15002.68|10
1648025760000|2022-03-23 08:56:00|15122.52|15002.52|15121.73|15001.73|15122.68|15002.68|15121.73|15001.73|8
1648025770000|2022-03-23 08:56:10|15121.25|15001.25|15121.22|15001.22|15121.35|15001.35|15120.83|15000.83|9
1648025780000|2022-03-23 08:56:20|15121.23|15001.23|15119.9|14999.9|15121.23|15001.23|15119.9|14999.9|10
1648025790000|2022-03-23 08:56:30|15119.67|14999.67|15119.35|14999.35|15119.68|14999.68|15119.28|14999.28|10
1648025800000|2022-03-23 08:56:40|15119.34|14999.34|15119.01|14999.01|15119.34|14999.34|15118.95|14998.95|10
1648025810000|2022-03-23 08:56:50|15118.84|14998.84|15119.52|14999.52|15119.52|14999.52|15118.84|14998.84|9
1648025820000|2022-03-23 08:57:00|15119.37|14999.37|15119.82|14999.82|15119.9|14999.9|15119.16|14999.16|9
1648025830000|2022-03-23 08:57:10|15119.86|14999.86|15118.7|14998.7|15119.86|14999.86|15118.7|14998.7|7
1648025840000|2022-03-23 08:57:20|15118.38|14998.38|15118.69|14998.69|15118.69|14998.69|15118.33|14998.33|7
1648025850000|2022-03-23 08:57:30|15118.61|14998.61|15119.47|14999.47|15119.64|14999.64|15118.6|14998.6|10
1648025860000|2022-03-23 08:57:40|15119.43|14999.43|15120.56|15000.56|15120.65|15000.65|15119.21|14999.21|10
1648025870000|2022-03-23 08:57:50|15120.35|15000.35|15119.29|14999.29|15120.35|15000.35|15119.22|14999.22|10
1648025880000|2022-03-23 08:58:00|15118.32|14998.32|15116.54|14996.54|15118.32|14998.32|15116.41|14996.41|9
1648025890000|2022-03-23 08:58:10|15117.8|14997.8|15117.21|14997.21|15118.22|14998.22|15117.21|14997.21|10
1648025900000|2022-03-23 08:58:20|15117.22|14997.22|15116.24|14996.24|15117.22|14997.22|15116.24|14996.24|10
1648025910000|2022-03-23 08:58:30|15116.2|14996.2|15115.73|14995.73|15116.24|14996.24|15115.73|14995.73|10
1648025920000|2022-03-23 08:58:40|15115.59|14995.59|15115.6|14995.6|15115.62|14995.62|15115.32|14995.32|9
1648025930000|2022-03-23 08:58:50|15115.65|14995.65|15114.81|14994.81|15115.94|14995.94|15114.43|14994.43|9
1648025940000|2022-03-23 08:59:00|15114.71|14994.71|15114.23|14994.23|15114.71|14994.71|15114.11|14994.11|9
1648025950000|2022-03-23 08:59:10|15114.3|14994.3|15114.21|14994.21|15114.34|14994.34|15114.1|14994.1|10
1648025960000|2022-03-23 08:59:20|15114.17|14994.17|15113.64|14993.64|15114.17|14994.17|15113.64|14993.64|6
1648025970000|2022-03-23 08:59:30|15113.53|14993.53|15112.97|14992.97|15113.53|14993.53|15112.73|14992.73|10
1648025980000|2022-03-23 08:59:40|15112.76|14992.76|15112.25|14992.25|15112.9|14992.9|15112.25|14992.25|10
1648025990000|2022-03-23 08:59:50|15112.2|14992.2|15110.33|14990.33|15112.2|14992.2|15110.33|14990.33|9
1648026000000|2022-03-23 09:00:00|15110.27|14990.27|15109.66|14989.66|15110.27|14990.27|15109.66|14989.66|8
1648026010000|2022-03-23 09:00:10|15109.6|14989.6|15108.26|14988.26|15109.6|14989.6|15108.26|14988.26|9
1648026020000|2022-03-23 09:00:20|15107.99|14987.99|15108.23|14988.23|15108.23|14988.23|15107.62|14987.62|9
1648026030000|2022-03-23 09:00:30|15108.09|14988.09|15107.51|14987.51|15108.1|14988.1|15107.51|14987.51|9
1648026040000|2022-03-23 09:00:40|15107.05|14987.05|15108.61|14988.61|15108.61|14988.61|15106.91|14986.91|9
1648026050000|2022-03-23 09:00:50|15109.27|14989.27|15111.18|14991.18|15111.18|14991.18|15109.27|14989.27|10
1648026060000|2022-03-23 09:01:00|15111.12|14991.12|15111.66|14991.66|15111.75|14991.75|15111.1|14991.1|10
1648026070000|2022-03-23 09:01:10|15111.68|14991.68|15112.21|14992.21|15112.24|14992.24|15111.68|14991.68|9
1648026080000|2022-03-23 09:01:20|15112.24|14992.24|15113.45|14993.45|15113.45|14993.45|15112.17|14992.17|6
1648026090000|2022-03-23 09:01:30|15114.01|14994.01|15114.7|14994.7|15114.71|14994.71|15113.96|14993.96|10
1648026100000|2022-03-23 09:01:40|15115.03|14995.03|15115.14|14995.14|15115.14|14995.14|15114.58|14994.58|10
1648026110000|2022-03-23 09:01:50|15115.4|14995.4|15115.47|14995.47|15115.51|14995.51|15114.7|14994.7|10
1648026120000|2022-03-23 09:02:00|15115.83|14995.83|15117.22|14997.22|15117.22|14997.22|15115.83|14995.83|9
1648026130000|2022-03-23 09:02:10|15117.2|14997.2|15117.64|14997.64|15117.81|14997.81|15117.2|14997.2|8
1648026140000|2022-03-23 09:02:20|15117.67|14997.67|15117.64|14997.64|15118.26|14998.26|15117.43|14997.43|9
1648026150000|2022-03-23 09:02:30|15117.56|14997.56|15118.64|14998.64|15118.64|14998.64|15117.56|14997.56|10
1648026160000|2022-03-23 09:02:40|15118.58|14998.58|15118.56|14998.56|15118.59|14998.59|15118.52|14998.52|4
1648026170000|2022-03-23 09:02:50|15118.45|14998.45|15118.13|14998.13|15118.68|14998.68|15118.03|14998.03|9
1648026180000|2022-03-23 09:03:00|15118.07|14998.07|15116.58|14996.58|15118.07|14998.07|15116.58|14996.58|10
1648026190000|2022-03-23 09:03:10|15117.61|14997.61|15121.13|15001.13|15121.43|15001.43|15117.61|14997.61|10
1648026200000|2022-03-23 09:03:20|15120.95|15000.95|15119.75|14999.75|15120.95|15000.95|15119.72|14999.72|8
1648026210000|2022-03-23 09:03:30|15119.93|14999.93|15119.59|14999.59|15120.01|15000.01|15119.58|14999.58|9
1648026220000|2022-03-23 09:03:40|15119.7|14999.7|15120.07|15000.07|15120.51|15000.51|15119.35|14999.35|9
1648026230000|2022-03-23 09:03:50|15120.03|15000.03|15121.05|15001.05|15121.05|15001.05|15120.03|15000.03|9
1648026240000|2022-03-23 09:04:00|15121.01|15001.01|15122.42|15002.42|15122.42|15002.42|15121.01|15001.01|8
1648026250000|2022-03-23 09:04:10|15122.43|15002.43|15122.23|15002.23|15122.43|15002.43|15121.77|15001.77|9
1648026260000|2022-03-23 09:04:20|15122.41|15002.41|15124.35|15004.35|15124.35|15004.35|15122.39|15002.39|9
1648026270000|2022-03-23 09:04:30|15124.39|15004.39|15125.33|15005.33|15125.39|15005.39|15124.38|15004.38|10
1648026280000|2022-03-23 09:04:40|15125.36|15005.36|15124.85|15004.85|15125.4|15005.4|15124.85|15004.85|7
1648026290000|2022-03-23 09:04:50|15124.76|15004.76|15126.59|15006.59|15127.05|15007.05|15124.76|15004.76|10
1648026300000|2022-03-23 09:05:00|15126.97|15006.97|15128.11|15008.11|15128.11|15008.11|15126.65|15006.65|9
1648026310000|2022-03-23 09:05:10|15127.91|15007.91|15125.28|15005.28|15127.91|15007.91|15125.28|15005.28|10
1648026320000|2022-03-23 09:05:20|15125.05|15005.05|15124.22|15004.22|15125.09|15005.09|15124.22|15004.22|8
1648026330000|2022-03-23 09:05:30|15124.11|15004.11|15123.33|15003.33|15124.23|15004.23|15123.27|15003.27|9
1648026340000|2022-03-23 09:05:40|15122.98|15002.98|15121.69|15001.69|15123.24|15003.24|15121.69|15001.69|9
1648026350000|2022-03-23 09:05:50|15121.63|15001.63|15120.12|15000.12|15121.63|15001.63|15120.02|15000.02|9
1648026360000|2022-03-23 09:06:00|15119.95|14999.95|15119.82|14999.82|15119.98|14999.98|15119.82|14999.82|9
1648026370000|2022-03-23 09:06:10|15119.74|14999.74|15119.75|14999.75|15120.66|15000.66|15119.71|14999.71|9
1648026380000|2022-03-23 09:06:20|15119.79|14999.79|15119.44|14999.44|15119.9|14999.9|15119.39|14999.39|10
1648026390000|2022-03-23 09:06:30|15119.69|14999.69|15119.51|14999.51|15119.99|14999.99|15119.5|14999.5|10
1648026400000|2022-03-23 09:06:40|15119.11|14999.11|15118.67|14998.67|15119.17|14999.17|15118.67|14998.67|9
1648026410000|2022-03-23 09:06:50|15118.25|14998.25|15119.77|14999.77|15119.77|14999.77|15118.25|14998.25|9
1648026420000|2022-03-23 09:07:00|15119.91|14999.91|15120.81|15000.81|15120.81|15000.81|15119.44|14999.44|10
1648026430000|2022-03-23 09:07:10|15122.09|15002.09|15122.12|15002.12|15122.17|15002.17|15121.49|15001.49|9
1648026440000|2022-03-23 09:07:20|15122.08|15002.08|15122.34|15002.34|15122.46|15002.46|15121.84|15001.84|10
1648026450000|2022-03-23 09:07:30|15122.39|15002.39|15122.73|15002.73|15122.73|15002.73|15121.68|15001.68|8
1648026460000|2022-03-23 09:07:40|15121.53|15001.53|15120.48|15000.48|15121.53|15001.53|15120.33|15000.33|8
1648026470000|2022-03-23 09:07:50|15120.42|15000.42|15119.98|14999.98|15120.62|15000.62|15119.92|14999.92|9
1648026480000|2022-03-23 09:08:00|15119.68|14999.68|15119.34|14999.34|15119.68|14999.68|15119.19|14999.19|7
1648026490000|2022-03-23 09:08:10|15119.25|14999.25|15118.99|14998.99|15119.25|14999.25|15118.77|14998.77|10
1648026500000|2022-03-23 09:08:20|15118.95|14998.95|15118.64|14998.64|15118.99|14998.99|15118.64|14998.64|10
1648026510000|2022-03-23 09:08:30|15118.68|14998.68|15118.95|14998.95|15119.04|14999.04|15118.68|14998.68|10
1648026520000|2022-03-23 09:08:40|15119.07|14999.07|15119.07|14999.07|15119.29|14999.29|15118.82|14998.82|9
1648026530000|2022-03-23 09:08:50|15119.02|14999.02|15118.68|14998.68|15119.04|14999.04|15118.44|14998.44|10
1648026540000|2022-03-23 09:09:00|15118.48|14998.48|15117.5|14997.5|15118.48|14998.48|15117.5|14997.5|9
1648026550000|2022-03-23 09:09:10|15117.52|14997.52|15117.11|14997.11|15117.52|14997.52|15117.11|14997.11|10
1648026560000|2022-03-23 09:09:20|15116.83|14996.83|15116.8|14996.8|15116.87|14996.87|15116.74|14996.74|10
1648026570000|2022-03-23 09:09:30|15116.86|14996.86|15115.85|14995.85|15116.88|14996.88|15115.85|14995.85|9
1648026580000|2022-03-23 09:09:40|15115.5|14995.5|15114.5|14994.5|15115.57|14995.57|15114.5|14994.5|10
1648026590000|2022-03-23 09:09:50|15114.43|14994.43|15115.44|14995.44|15115.65|14995.65|15114.36|14994.36|10
1648026600000|2022-03-23 09:10:00|15115.89|14995.89|15117.14|14997.14|15117.29|14997.29|15115.75|14995.75|10
1648026610000|2022-03-23 09:10:10|15117.17|14997.17|15115.39|14995.39|15117.17|14997.17|15115.39|14995.39|9
1648026620000|2022-03-23 09:10:20|15115.41|14995.41|15116.72|14996.72|15116.72|14996.72|15115.15|14995.15|9
1648026630000|2022-03-23 09:10:30|15116.7|14996.7|15116.96|14996.96|15116.96|14996.96|15116.39|14996.39|9
1648026640000|2022-03-23 09:10:40|15117.01|14997.01|15117.39|14997.39|15117.39|14997.39|15116.97|14996.97|8
1648026650000|2022-03-23 09:10:50|15117.31|14997.31|15117.21|14997.21|15117.31|14997.31|15116.9|14996.9|8
1648026660000|2022-03-23 09:11:00|15117.05|14997.05|15116.92|14996.92|15117.17|14997.17|15116.85|14996.85|8
1648026670000|2022-03-23 09:11:10|15116.79|14996.79|15116.69|14996.69|15117.2|14997.2|15116.22|14996.22|8
1648026680000|2022-03-23 09:11:20|15116.08|14996.08|15115.92|14995.92|15116.33|14996.33|15115.82|14995.82|9
1648026690000|2022-03-23 09:11:30|15115.89|14995.89|15114.85|14994.85|15115.89|14995.89|15114.71|14994.71|9
1648026700000|2022-03-23 09:11:40|15114.89|14994.89|15114.73|14994.73|15115|14995|15114.6|14994.6|10
1648026710000|2022-03-23 09:11:50|15113.82|14993.82|15114.09|14994.09|15114.13|14994.13|15113.38|14993.38|10
1648026720000|2022-03-23 09:12:00|15113.47|14993.47|15112.45|14992.45|15113.56|14993.56|15112.45|14992.45|9
1648026730000|2022-03-23 09:12:10|15112.44|14992.44|15110.23|14990.23|15112.44|14992.44|15110.23|14990.23|10
1648026740000|2022-03-23 09:12:20|15110.26|14990.26|15107.87|14987.87|15110.26|14990.26|15107.87|14987.87|9
1648026750000|2022-03-23 09:12:30|15107.78|14987.78|15108.03|14988.03|15108.21|14988.21|15107.65|14987.65|10
1648026760000|2022-03-23 09:12:40|15107.79|14987.79|15107.99|14987.99|15108.09|14988.09|15107.77|14987.77|9
1648026770000|2022-03-23 09:12:50|15107.52|14987.52|15107.55|14987.55|15107.55|14987.55|15106.79|14986.79|9
1648026780000|2022-03-23 09:13:00|15107.63|14987.63|15106.74|14986.74|15107.87|14987.87|15106.74|14986.74|8
1648026790000|2022-03-23 09:13:10|15106.67|14986.67|15105.28|14985.28|15106.67|14986.67|15105.28|14985.28|10
1648026800000|2022-03-23 09:13:20|15105.26|14985.26|15104.7|14984.7|15105.26|14985.26|15104.54|14984.54|10
1648026810000|2022-03-23 09:13:30|15104.74|14984.74|15102.91|14982.91|15104.74|14984.74|15102.91|14982.91|9
1648026820000|2022-03-23 09:13:40|15102.7|14982.7|15101.98|14981.98|15102.76|14982.76|15101.98|14981.98|10
1648026830000|2022-03-23 09:13:50|15100.72|14980.72|15098.56|14978.56|15100.72|14980.72|15098.56|14978.56|9
1648026840000|2022-03-23 09:14:00|15096.3|14976.3|15095.34|14975.34|15096.3|14976.3|15095.17|14975.17|10
1648026850000|2022-03-23 09:14:10|15095.29|14975.29|15093.4|14973.4|15095.32|14975.32|15093.4|14973.4|9
1648026860000|2022-03-23 09:14:20|15092.81|14972.81|15092.62|14972.62|15093.25|14973.25|15092.62|14972.62|7
1648026870000|2022-03-23 09:14:30|15092.72|14972.72|15091.78|14971.78|15092.72|14972.72|15091.64|14971.64|10
1648026880000|2022-03-23 09:14:40|15091.3|14971.3|15090.41|14970.41|15091.3|14971.3|15090.28|14970.28|10
1648026890000|2022-03-23 09:14:50|15090.69|14970.69|15090.79|14970.79|15090.93|14970.93|15090.36|14970.36|9
1648026900000|2022-03-23 09:15:00|15091.06|14971.06|15089.94|14969.94|15091.96|14971.96|15089.94|14969.94|10
1648026910000|2022-03-23 09:15:10|15090.46|14970.46|15089.41|14969.41|15090.56|14970.56|15089.39|14969.39|10
1648026920000|2022-03-23 09:15:20|15088.81|14968.81|15090.23|14970.23|15090.23|14970.23|15088.74|14968.74|10
1648026930000|2022-03-23 09:15:30|15090.16|14970.16|15088.51|14968.51|15090.16|14970.16|15088.51|14968.51|9
1648026940000|2022-03-23 09:15:40|15088.44|14968.44|15084.52|14964.52|15088.44|14968.44|15084.52|14964.52|10
1648026950000|2022-03-23 09:15:50|15084.17|14964.17|15084.08|14964.08|15084.54|14964.54|15083.88|14963.88|8
1648026960000|2022-03-23 09:16:00|15083.43|14963.43|15084|14964|15084.18|14964.18|15083.43|14963.43|10
1648026970000|2022-03-23 09:16:10|15084.41|14964.41|15085.77|14965.77|15085.77|14965.77|15084.41|14964.41|9
1648026980000|2022-03-23 09:16:20|15085.5|14965.5|15087.33|14967.33|15087.36|14967.36|15085.38|14965.38|10
1648026990000|2022-03-23 09:16:30|15087.52|14967.52|15089.15|14969.15|15089.15|14969.15|15087.32|14967.32|10
1648027000000|2022-03-23 09:16:40|15089.07|14969.07|15090.6|14970.6|15090.6|14970.6|15089.07|14969.07|10
1648027010000|2022-03-23 09:16:50|15090.63|14970.63|15091.32|14971.32|15091.32|14971.32|15090.54|14970.54|10
1648027020000|2022-03-23 09:17:00|15091.47|14971.47|15091.12|14971.12|15091.69|14971.69|15091.04|14971.04|9
1648027030000|2022-03-23 09:17:10|15090.66|14970.66|15091.57|14971.57|15091.73|14971.73|15090.66|14970.66|10
1648027040000|2022-03-23 09:17:20|15091.45|14971.45|15090.8|14970.8|15091.58|14971.58|15090.8|14970.8|9
1648027050000|2022-03-23 09:17:30|15090.75|14970.75|15090.52|14970.52|15090.75|14970.75|15090.52|14970.52|7
1648027060000|2022-03-23 09:17:40|15090.93|14970.93|15090.75|14970.75|15090.93|14970.93|15090.39|14970.39|8
1648027070000|2022-03-23 09:17:50|15090.79|14970.79|15091.51|14971.51|15091.51|14971.51|15090.76|14970.76|10
1648027080000|2022-03-23 09:18:00|15091.71|14971.71|15092.27|14972.27|15092.27|14972.27|15091.5|14971.5|9
1648027090000|2022-03-23 09:18:10|15092.3|14972.3|15092.67|14972.67|15092.67|14972.67|15092.3|14972.3|6
1648027100000|2022-03-23 09:18:20|15092.59|14972.59|15089.91|14969.91|15092.59|14972.59|15089.83|14969.83|10
1648027110000|2022-03-23 09:18:30|15090.01|14970.01|15087|14967|15090.01|14970.01|15086.82|14966.82|10
1648027120000|2022-03-23 09:18:40|15086.3|14966.3|15085.12|14965.12|15086.3|14966.3|15085.12|14965.12|10
1648027130000|2022-03-23 09:18:50|15084.99|14964.99|15084.84|14964.84|15085.08|14965.08|15084.84|14964.84|9
1648027140000|2022-03-23 09:19:00|15084.72|14964.72|15083.6|14963.6|15084.72|14964.72|15083.6|14963.6|9
1648027150000|2022-03-23 09:19:10|15083.66|14963.66|15084.36|14964.36|15084.36|14964.36|15083.66|14963.66|9
1648027160000|2022-03-23 09:19:20|15083.98|14963.98|15083|14963|15083.98|14963.98|15083|14963|10
1648027170000|2022-03-23 09:19:30|15083.08|14963.08|15082.74|14962.74|15083.08|14963.08|15082.69|14962.69|7
1648027180000|2022-03-23 09:19:40|15082.82|14962.82|15081.82|14961.82|15082.82|14962.82|15081.71|14961.71|7
1648027190000|2022-03-23 09:19:50|15081.77|14961.77|15080.4|14960.4|15081.98|14961.98|15080.4|14960.4|10
1648027200000|2022-03-23 09:20:00|15079.9|14959.9|15080.1|14960.1|15080.41|14960.41|15079.9|14959.9|10
1648027210000|2022-03-23 09:20:10|15079.94|14959.94|15079.61|14959.61|15079.94|14959.94|15079.45|14959.45|9
1648027220000|2022-03-23 09:20:20|15079.71|14959.71|15080.51|14960.51|15080.51|14960.51|15079.61|14959.61|9
1648027230000|2022-03-23 09:20:30|15080.36|14960.36|15079.58|14959.58|15081.18|14961.18|15079.58|14959.58|10
1648027240000|2022-03-23 09:20:40|15079.53|14959.53|15079.37|14959.37|15079.62|14959.62|15079.22|14959.22|10
1648027250000|2022-03-23 09:20:50|15079.39|14959.39|15081.03|14961.03|15081.03|14961.03|15079.39|14959.39|9
1648027260000|2022-03-23 09:21:00|15081.23|14961.23|15082.42|14962.42|15082.42|14962.42|15081.23|14961.23|8
1648027270000|2022-03-23 09:21:10|15082.41|14962.41|15083.51|14963.51|15083.51|14963.51|15082.41|14962.41|9
1648027280000|2022-03-23 09:21:20|15083.92|14963.92|15084.26|14964.26|15084.83|14964.83|15083.78|14963.78|10
1648027290000|2022-03-23 09:21:30|15084.33|14964.33|15084.19|14964.19|15084.88|14964.88|15084.19|14964.19|8
1648027300000|2022-03-23 09:21:40|15084.16|14964.16|15085.02|14965.02|15085.02|14965.02|15084.13|14964.13|10
1648027310000|2022-03-23 09:21:50|15085.32|14965.32|15085.47|14965.47|15086.1|14966.1|15085.05|14965.05|10
1648027320000|2022-03-23 09:22:00|15085.31|14965.31|15085.23|14965.23|15085.85|14965.85|15085.23|14965.23|8
1648027330000|2022-03-23 09:22:10|15085.38|14965.38|15085.9|14965.9|15085.9|14965.9|15085.27|14965.27|9
1648027340000|2022-03-23 09:22:20|15085.89|14965.89|15085.51|14965.51|15085.98|14965.98|15085.51|14965.51|8
1648027350000|2022-03-23 09:22:30|15085.67|14965.67|15085.13|14965.13|15086.84|14966.84|15085.13|14965.13|10
1648027360000|2022-03-23 09:22:40|15084.93|14964.93|15084.56|14964.56|15084.93|14964.93|15084.2|14964.2|10
1648027370000|2022-03-23 09:22:50|15084.83|14964.83|15084.98|14964.98|15085.05|14965.05|15084.83|14964.83|6
1648027380000|2022-03-23 09:23:00|15085.04|14965.04|15085.24|14965.24|15085.29|14965.29|15084.88|14964.88|10
1648027390000|2022-03-23 09:23:10|15085.45|14965.45|15085.04|14965.04|15085.49|14965.49|15084.98|14964.98|9
1648027400000|2022-03-23 09:23:20|15084.96|14964.96|15084.24|14964.24|15085.05|14965.05|15084.24|14964.24|10
1648027410000|2022-03-23 09:23:30|15084.03|14964.03|15082.23|14962.23|15084.03|14964.03|15082.23|14962.23|9
1648027420000|2022-03-23 09:23:40|15082.33|14962.33|15082.5|14962.5|15082.5|14962.5|15081.2|14961.2|7
1648027430000|2022-03-23 09:23:50|15082.72|14962.72|15081.62|14961.62|15082.73|14962.73|15081.51|14961.51|10
1648027440000|2022-03-23 09:24:00|15082.03|14962.03|15083.01|14963.01|15083.01|14963.01|15082.03|14962.03|9
1648027450000|2022-03-23 09:24:10|15082.98|14962.98|15082.98|14962.98|15083.14|14963.14|15082.96|14962.96|8
1648027460000|2022-03-23 09:24:20|15082.94|14962.94|15081.91|14961.91|15083.04|14963.04|15081.91|14961.91|8
1648027470000|2022-03-23 09:24:30|15081.72|14961.72|15080.33|14960.33|15081.72|14961.72|15080.33|14960.33|10
1648027480000|2022-03-23 09:24:40|15080.46|14960.46|15080.16|14960.16|15080.56|14960.56|15080.14|14960.14|9
1648027490000|2022-03-23 09:24:50|15080.29|14960.29|15079.43|14959.43|15080.46|14960.46|15079.43|14959.43|8
1648027500000|2022-03-23 09:25:00|15079.61|14959.61|15079.41|14959.41|15079.61|14959.61|15079.29|14959.29|7
1648027510000|2022-03-23 09:25:10|15079.38|14959.38|15080.37|14960.37|15080.37|14960.37|15079.38|14959.38|10
1648027520000|2022-03-23 09:25:20|15080.4|14960.4|15080.4|14960.4|15080.84|14960.84|15080.36|14960.36|9
1648027530000|2022-03-23 09:25:30|15080.41|14960.41|15080.65|14960.65|15080.73|14960.73|15079.99|14959.99|9
1648027540000|2022-03-23 09:25:40|15080.61|14960.61|15081.34|14961.34|15081.34|14961.34|15079.72|14959.72|9
1648027550000|2022-03-23 09:25:50|15081.3|14961.3|15082.01|14962.01|15082.01|14962.01|15081.16|14961.16|10
1648027560000|2022-03-23 09:26:00|15082.34|14962.34|15083.99|14963.99|15083.99|14963.99|15082.34|14962.34|9
1648027570000|2022-03-23 09:26:10|15085.14|14965.14|15084.68|14964.68|15085.23|14965.23|15084.68|14964.68|10
1648027580000|2022-03-23 09:26:20|15084.65|14964.65|15083.3|14963.3|15084.7|14964.7|15083.3|14963.3|6
1648027590000|2022-03-23 09:26:30|15083.33|14963.33|15081.59|14961.59|15083.33|14963.33|15081.59|14961.59|9
1648027600000|2022-03-23 09:26:40|15080.68|14960.68|15080.21|14960.21|15081.54|14961.54|15079.96|14959.96|10
1648027610000|2022-03-23 09:26:50|15079.94|14959.94|15079.06|14959.06|15079.94|14959.94|15079.05|14959.05|10
1648027620000|2022-03-23 09:27:00|15079.1|14959.1|15077.82|14957.82|15079.1|14959.1|15077.73|14957.73|10
1648027630000|2022-03-23 09:27:10|15077.81|14957.81|15078.72|14958.72|15078.72|14958.72|15077.17|14957.17|10
1648027640000|2022-03-23 09:27:20|15078.97|14958.97|15079.04|14959.04|15079.11|14959.11|15078.63|14958.63|9
1648027650000|2022-03-23 09:27:30|15078.94|14958.94|15079.84|14959.84|15080.44|14960.44|15078.94|14958.94|10
1648027660000|2022-03-23 09:27:40|15079.52|14959.52|15078.52|14958.52|15079.52|14959.52|15078.48|14958.48|9
1648027670000|2022-03-23 09:27:50|15077.97|14957.97|15077.86|14957.86|15078.16|14958.16|15077.53|14957.53|7
1648027680000|2022-03-23 09:28:00|15078.12|14958.12|15078.15|14958.15|15078.19|14958.19|15077.9|14957.9|9
1648027690000|2022-03-23 09:28:10|15078.18|14958.18|15075.9|14955.9|15078.18|14958.18|15075.46|14955.46|9
1648027700000|2022-03-23 09:28:20|15075.98|14955.98|15075.66|14955.66|15076.26|14956.26|15074.99|14954.99|10
1648027710000|2022-03-23 09:28:30|15075.99|14955.99|15076.15|14956.15|15076.15|14956.15|15075.46|14955.46|10
1648027720000|2022-03-23 09:28:40|15076.31|14956.31|15076.37|14956.37|15076.52|14956.52|15076.24|14956.24|10
1648027730000|2022-03-23 09:28:50|15076.2|14956.2|15076.06|14956.06|15076.74|14956.74|15076.06|14956.06|10
1648027740000|2022-03-23 09:29:00|15076.24|14956.24|15076.74|14956.74|15076.74|14956.74|15076.22|14956.22|9
1648027750000|2022-03-23 09:29:10|15076.77|14956.77|15075.97|14955.97|15077.35|14957.35|15075.97|14955.97|8
1648027760000|2022-03-23 09:29:20|15076.06|14956.06|15076.6|14956.6|15076.6|14956.6|15076.04|14956.04|10
1648027770000|2022-03-23 09:29:30|15076.68|14956.68|15076.52|14956.52|15076.68|14956.68|15076.39|14956.39|8
1648027780000|2022-03-23 09:29:40|15076.51|14956.51|15076.53|14956.53|15076.54|14956.54|15076.28|14956.28|9
1648027790000|2022-03-23 09:29:50|15076.33|14956.33|15077.86|14957.86|15077.86|14957.86|15076.33|14956.33|10
1648027800000|2022-03-23 09:30:00|15078.15|14958.15|15076.23|14956.23|15078.15|14958.15|15076.18|14956.18|10
1648027810000|2022-03-23 09:30:10|15076.05|14956.05|15074.23|14954.23|15076.05|14956.05|15074.19|14954.19|10
1648027820000|2022-03-23 09:30:20|15074.43|14954.43|15072.74|14952.74|15074.43|14954.43|15072.74|14952.74|10
1648027830000|2022-03-23 09:30:30|15072.76|14952.76|15072.5|14952.5|15072.76|14952.76|15072.5|14952.5|9
1648027840000|2022-03-23 09:30:40|15072.47|14952.47|15072.99|14952.99|15073.08|14953.08|15072.39|14952.39|9
1648027850000|2022-03-23 09:30:50|15073.48|14953.48|15072.98|14952.98|15073.77|14953.77|15072.98|14952.98|10
1648027860000|2022-03-23 09:31:00|15073.1|14953.1|15073.78|14953.78|15073.78|14953.78|15072.99|14952.99|10
1648027870000|2022-03-23 09:31:10|15073.62|14953.62|15074.43|14954.43|15074.75|14954.75|15073.59|14953.59|10
1648027880000|2022-03-23 09:31:20|15074.8|14954.8|15074.34|14954.34|15074.82|14954.82|15074.02|14954.02|8
1648027890000|2022-03-23 09:31:30|15074.68|14954.68|15074.92|14954.92|15074.94|14954.94|15074.17|14954.17|8
1648027900000|2022-03-23 09:31:40|15074.75|14954.75|15075.11|14955.11|15075.21|14955.21|15074.53|14954.53|9
1648027910000|2022-03-23 09:31:50|15075.33|14955.33|15075.19|14955.19|15075.45|14955.45|15074.88|14954.88|7
1648027920000|2022-03-23 09:32:00|15075.15|14955.15|15076.74|14956.74|15076.74|14956.74|15075.15|14955.15|9
1648027930000|2022-03-23 09:32:10|15077.91|14957.91|15083.1|14963.1|15083.1|14963.1|15077.91|14957.91|10
1648027940000|2022-03-23 09:32:20|15083.13|14963.13|15083.89|14963.89|15083.89|14963.89|15082.91|14962.91|10
1648027950000|2022-03-23 09:32:30|15083.43|14963.43|15082.86|14962.86|15083.43|14963.43|15082.84|14962.84|9
1648027960000|2022-03-23 09:32:40|15081.87|14961.87|15081.2|14961.2|15082.01|14962.01|15081.2|14961.2|8
1648027970000|2022-03-23 09:32:50|15079.55|14959.55|15078.42|14958.42|15079.55|14959.55|15078.42|14958.42|9
1648027980000|2022-03-23 09:33:00|15078.23|14958.23|15076.28|14956.28|15078.23|14958.23|15076.28|14956.28|9
1648027990000|2022-03-23 09:33:10|15076.29|14956.29|15076.71|14956.71|15076.78|14956.78|15076.29|14956.29|8
1648028000000|2022-03-23 09:33:20|15076.66|14956.66|15078.05|14958.05|15078.1|14958.1|15076.66|14956.66|9
1648028010000|2022-03-23 09:33:30|15078.47|14958.47|15079.06|14959.06|15079.16|14959.16|15078.26|14958.26|10
1648028020000|2022-03-23 09:33:40|15079.29|14959.29|15079.79|14959.79|15079.82|14959.82|15079.26|14959.26|9
1648028030000|2022-03-23 09:33:50|15079.72|14959.72|15080.17|14960.17|15080.17|14960.17|15079.72|14959.72|7
1648028040000|2022-03-23 09:34:00|15079.7|14959.7|15081.54|14961.54|15081.54|14961.54|15079.42|14959.42|10
1648028050000|2022-03-23 09:34:10|15082.34|14962.34|15081.89|14961.89|15082.34|14962.34|15081.04|14961.04|10
1648028060000|2022-03-23 09:34:20|15081.92|14961.92|15081.54|14961.54|15081.92|14961.92|15081.22|14961.22|9
1648028070000|2022-03-23 09:34:30|15081.49|14961.49|15082.29|14962.29|15082.29|14962.29|15081.47|14961.47|7
1648028080000|2022-03-23 09:34:40|15082.23|14962.23|15082.01|14962.01|15082.23|14962.23|15081.65|14961.65|9
1648028090000|2022-03-23 09:34:50|15082.65|14962.65|15084.02|14964.02|15084.02|14964.02|15082.6|14962.6|9
1648028100000|2022-03-23 09:35:00|15083.86|14963.86|15084.14|14964.14|15084.36|14964.36|15083.86|14963.86|10
1648028110000|2022-03-23 09:35:10|15084.33|14964.33|15084.35|14964.35|15084.56|14964.56|15083.51|14963.51|9
1648028120000|2022-03-23 09:35:20|15083.98|14963.98|15082.77|14962.77|15083.98|14963.98|15082.77|14962.77|8
1648028130000|2022-03-23 09:35:30|15082.78|14962.78|15080.99|14960.99|15082.78|14962.78|15080.99|14960.99|9
1648028140000|2022-03-23 09:35:40|15080.52|14960.52|15077.01|14957.01|15080.52|14960.52|15077.01|14957.01|9
1648028150000|2022-03-23 09:35:50|15076.83|14956.83|15076.23|14956.23|15076.83|14956.83|15076.21|14956.21|9
1648028160000|2022-03-23 09:36:00|15076.2|14956.2|15075.49|14955.49|15076.2|14956.2|15075.45|14955.45|9
1648028170000|2022-03-23 09:36:10|15076.36|14956.36|15074.73|14954.73|15076.36|14956.36|15074.73|14954.73|10
1648028180000|2022-03-23 09:36:20|15073.72|14953.72|15071.67|14951.67|15073.72|14953.72|15071.67|14951.67|10
1648028190000|2022-03-23 09:36:30|15071.63|14951.63|15070.95|14950.95|15071.63|14951.63|15070.95|14950.95|9
1648028200000|2022-03-23 09:36:40|15070.94|14950.94|15070.86|14950.86|15071.36|14951.36|15070.86|14950.86|8
1648028210000|2022-03-23 09:36:50|15069.94|14949.94|15068.97|14948.97|15069.94|14949.94|15068.97|14948.97|10
1648028220000|2022-03-23 09:37:00|15069.12|14949.12|15068.62|14948.62|15069.43|14949.43|15068.62|14948.62|10
1648028230000|2022-03-23 09:37:10|15068.57|14948.57|15067.7|14947.7|15068.57|14948.57|15067.54|14947.54|10
1648028240000|2022-03-23 09:37:20|15067.61|14947.61|15069.17|14949.17|15069.17|14949.17|15067.29|14947.29|8
1648028250000|2022-03-23 09:37:30|15069.25|14949.25|15070.09|14950.09|15070.35|14950.35|15069.25|14949.25|10
1648028260000|2022-03-23 09:37:40|15070.16|14950.16|15073.22|14953.22|15073.22|14953.22|15070.16|14950.16|10
1648028270000|2022-03-23 09:37:50|15072.45|14952.45|15068.95|14948.95|15072.45|14952.45|15068.95|14948.95|9
1648028280000|2022-03-23 09:38:00|15068.8|14948.8|15064.38|14944.38|15068.8|14948.8|15064.38|14944.38|10
1648028290000|2022-03-23 09:38:10|15064.27|14944.27|15064.13|14944.13|15064.74|14944.74|15063.58|14943.58|10
1648028300000|2022-03-23 09:38:20|15064.09|14944.09|15065.05|14945.05|15065.13|14945.13|15063.91|14943.91|10
1648028310000|2022-03-23 09:38:30|15064.97|14944.97|15064.8|14944.8|15064.97|14944.97|15064.53|14944.53|9
1648028320000|2022-03-23 09:38:40|15064.61|14944.61|15065.53|14945.53|15065.53|14945.53|15064.35|14944.35|9
1648028330000|2022-03-23 09:38:50|15065.54|14945.54|15066.71|14946.71|15066.71|14946.71|15065.54|14945.54|10
1648028340000|2022-03-23 09:39:00|15067.13|14947.13|15067.11|14947.11|15067.59|14947.59|15066.86|14946.86|10
1648028350000|2022-03-23 09:39:10|15067.76|14947.76|15067.67|14947.67|15068.36|14948.36|15067.67|14947.67|7
1648028360000|2022-03-23 09:39:20|15067.53|14947.53|15067.47|14947.47|15067.53|14947.53|15066.46|14946.46|10
1648028370000|2022-03-23 09:39:30|15067.95|14947.95|15068.79|14948.79|15068.79|14948.79|15067.95|14947.95|8
1648028380000|2022-03-23 09:39:40|15068.96|14948.96|15070.19|14950.19|15070.19|14950.19|15068.93|14948.93|10
1648028390000|2022-03-23 09:39:50|15070.34|14950.34|15071.91|14951.91|15071.91|14951.91|15070.31|14950.31|8
1648028400000|2022-03-23 09:40:00|15071.97|14951.97|15072.16|14952.16|15072.51|14952.51|15071.81|14951.81|9
1648028410000|2022-03-23 09:40:10|15071.97|14951.97|15070.8|14950.8|15071.97|14951.97|15070.8|14950.8|9
1648028420000|2022-03-23 09:40:20|15070.94|14950.94|15069.85|14949.85|15070.98|14950.98|15069.58|14949.58|9
1648028430000|2022-03-23 09:40:30|15069.79|14949.79|15069.73|14949.73|15069.9|14949.9|15069.72|14949.72|6
1648028440000|2022-03-23 09:40:40|15069.66|14949.66|15071.11|14951.11|15071.19|14951.19|15069.62|14949.62|10
1648028450000|2022-03-23 09:40:50|15070.44|14950.44|15070.51|14950.51|15070.57|14950.57|15069.97|14949.97|10
1648028460000|2022-03-23 09:41:00|15070.52|14950.52|15070.15|14950.15|15071.19|14951.19|15070.15|14950.15|8
1648028470000|2022-03-23 09:41:10|15070.02|14950.02|15070.35|14950.35|15070.61|14950.61|15070.02|14950.02|9
1648028480000|2022-03-23 09:41:20|15070.23|14950.23|15070.15|14950.15|15070.23|14950.23|15070.05|14950.05|9
1648028490000|2022-03-23 09:41:30|15070.17|14950.17|15069.05|14949.05|15070.19|14950.19|15069.05|14949.05|10
1648028500000|2022-03-23 09:41:40|15068.85|14948.85|15068.53|14948.53|15068.85|14948.85|15068.24|14948.24|10
1648028510000|2022-03-23 09:41:50|15068.18|14948.18|15068.23|14948.23|15068.56|14948.56|15068.18|14948.18|10
1648028520000|2022-03-23 09:42:00|15068.01|14948.01|15067.35|14947.35|15068.03|14948.03|15067.25|14947.25|8
1648028530000|2022-03-23 09:42:10|15066.33|14946.33|15064.58|14944.58|15066.33|14946.33|15064.58|14944.58|9
1648028540000|2022-03-23 09:42:20|15064.88|14944.88|15063.94|14943.94|15064.94|14944.94|15063.74|14943.74|10
1648028550000|2022-03-23 09:42:30|15063.73|14943.73|15063.69|14943.69|15063.91|14943.91|15063.69|14943.69|9
1648028560000|2022-03-23 09:42:40|15063.71|14943.71|15062|14942|15063.71|14943.71|15062|14942|10
1648028570000|2022-03-23 09:42:50|15061.86|14941.86|15062.84|14942.84|15062.84|14942.84|15061.86|14941.86|10
1648028580000|2022-03-23 09:43:00|15062.91|14942.91|15062.31|14942.31|15063.01|14943.01|15062.31|14942.31|9
1648028590000|2022-03-23 09:43:10|15062.28|14942.28|15062.45|14942.45|15062.48|14942.48|15061.98|14941.98|8
1648028600000|2022-03-23 09:43:20|15062.48|14942.48|15061.6|14941.6|15062.48|14942.48|15061.6|14941.6|8
1648028610000|2022-03-23 09:43:30|15061.47|14941.47|15060.05|14940.05|15061.47|14941.47|15060.05|14940.05|10
1648028620000|2022-03-23 09:43:40|15059.81|14939.81|15056.91|14936.91|15059.81|14939.81|15056.91|14936.91|9
1648028630000|2022-03-23 09:43:50|15056.9|14936.9|15052.17|14932.17|15056.9|14936.9|15051.99|14931.99|10
1648028640000|2022-03-23 09:44:00|15052.23|14932.23|15053.88|14933.88|15054.06|14934.06|15052.23|14932.23|8
1648028650000|2022-03-23 09:44:10|15054.54|14934.54|15054.92|14934.92|15055.09|14935.09|15054.44|14934.44|10
1648028660000|2022-03-23 09:44:20|15054.94|14934.94|15055.9|14935.9|15055.9|14935.9|15054.91|14934.91|6
1648028670000|2022-03-23 09:44:30|15056.08|14936.08|15055.16|14935.16|15056.08|14936.08|15055.14|14935.14|9
1648028680000|2022-03-23 09:44:40|15055.29|14935.29|15055.48|14935.48|15055.48|14935.48|15055.28|14935.28|6
1648028690000|2022-03-23 09:44:50|15055.63|14935.63|15055.59|14935.59|15055.96|14935.96|15055.59|14935.59|9
1648028700000|2022-03-23 09:45:00|15055.61|14935.61|15055.79|14935.79|15056.71|14936.71|15055.57|14935.57|8
1648028710000|2022-03-23 09:45:10|15055.62|14935.62|15054.96|14934.96|15056.71|14936.71|15054.96|14934.96|9
1648028720000|2022-03-23 09:45:20|15054.86|14934.86|15055.25|14935.25|15055.56|14935.56|15054.86|14934.86|8
1648028730000|2022-03-23 09:45:30|15055.3|14935.3|15054.22|14934.22|15055.3|14935.3|15054.22|14934.22|10
1648028740000|2022-03-23 09:45:40|15054.21|14934.21|15053.83|14933.83|15054.21|14934.21|15053.66|14933.66|10
1648028750000|2022-03-23 09:45:50|15053.93|14933.93|15054.14|14934.14|15054.17|14934.17|15053.82|14933.82|9
1648028760000|2022-03-23 09:46:00|15054.11|14934.11|15055.07|14935.07|15055.29|14935.29|15054.09|14934.09|10
1648028770000|2022-03-23 09:46:10|15055.01|14935.01|15055.27|14935.27|15055.44|14935.44|15054.38|14934.38|10
1648028780000|2022-03-23 09:46:20|15055.42|14935.42|15055.88|14935.88|15055.88|14935.88|15055.24|14935.24|10
1648028790000|2022-03-23 09:46:30|15055.82|14935.82|15054.78|14934.78|15055.82|14935.82|15054.78|14934.78|9
1648028800000|2022-03-23 09:46:40|15054.7|14934.7|15054.85|14934.85|15054.97|14934.97|15054.5|14934.5|10
1648028810000|2022-03-23 09:46:50|15054.89|14934.89|15054.69|14934.69|15054.89|14934.89|15054.64|14934.64|9
1648028820000|2022-03-23 09:47:00|15054.86|14934.86|15054.91|14934.91|15055.57|14935.57|15054.84|14934.84|10
1648028830000|2022-03-23 09:47:10|15054.81|14934.81|15053.43|14933.43|15054.81|14934.81|15053.43|14933.43|9
1648028840000|2022-03-23 09:47:20|15053.4|14933.4|15053.1|14933.1|15053.58|14933.58|15053.05|14933.05|9
1648028850000|2022-03-23 09:47:30|15053.14|14933.14|15054.72|14934.72|15054.8|14934.8|15053.04|14933.04|7
1648028860000|2022-03-23 09:47:40|15054.79|14934.79|15054.17|14934.17|15054.86|14934.86|15054.07|14934.07|10
1648028870000|2022-03-23 09:47:50|15054.29|14934.29|15054.74|14934.74|15054.78|14934.78|15054.29|14934.29|10
1648028880000|2022-03-23 09:48:00|15054.45|14934.45|15055.08|14935.08|15055.11|14935.11|15054.45|14934.45|10
1648028890000|2022-03-23 09:48:10|15055.3|14935.3|15056.58|14936.58|15056.58|14936.58|15055.3|14935.3|10
1648028900000|2022-03-23 09:48:20|15056.52|14936.52|15057.66|14937.66|15057.66|14937.66|15056.41|14936.41|10
1648028910000|2022-03-23 09:48:30|15057.44|14937.44|15058.72|14938.72|15058.72|14938.72|15057.44|14937.44|9
1648028920000|2022-03-23 09:48:40|15058.7|14938.7|15059.17|14939.17|15059.17|14939.17|15058.33|14938.33|10
1648028930000|2022-03-23 09:48:50|15059.12|14939.12|15059.98|14939.98|15059.98|14939.98|15059.12|14939.12|10
1648028940000|2022-03-23 09:49:00|15059.89|14939.89|15061.59|14941.59|15061.59|14941.59|15059.89|14939.89|10
1648028950000|2022-03-23 09:49:10|15061.48|14941.48|15060.66|14940.66|15061.68|14941.68|15060.66|14940.66|9
1648028960000|2022-03-23 09:49:20|15060.87|14940.87|15061.41|14941.41|15061.41|14941.41|15060.87|14940.87|9
1648028970000|2022-03-23 09:49:30|15061.4|14941.4|15063.03|14943.03|15063.03|14943.03|15061.4|14941.4|9
1648028980000|2022-03-23 09:49:40|15063.23|14943.23|15072.95|14952.95|15072.95|14952.95|15063.23|14943.23|10
1648028990000|2022-03-23 09:49:50|15074.31|14954.31|15077.67|14957.67|15077.67|14957.67|15074.31|14954.31|10
1648029000000|2022-03-23 09:50:00|15078.92|14958.92|15078.16|14958.16|15079.08|14959.08|15078.16|14958.16|8
1648029010000|2022-03-23 09:50:10|15078.13|14958.13|15079.38|14959.38|15079.39|14959.39|15077.79|14957.79|9
1648029020000|2022-03-23 09:50:20|15079.39|14959.39|15079.8|14959.8|15080.15|14960.15|15079.33|14959.33|9
1648029030000|2022-03-23 09:50:30|15079.72|14959.72|15080.52|14960.52|15080.52|14960.52|15079.72|14959.72|10
1648029040000|2022-03-23 09:50:40|15080.38|14960.38|15080.16|14960.16|15080.59|14960.59|15080.16|14960.16|9
1648029050000|2022-03-23 09:50:50|15080.94|14960.94|15081.59|14961.59|15081.59|14961.59|15080.68|14960.68|10
1648029060000|2022-03-23 09:51:00|15081.86|14961.86|15083.01|14963.01|15083.01|14963.01|15081.57|14961.57|10
1648029070000|2022-03-23 09:51:10|15083.02|14963.02|15086.33|14966.33|15086.33|14966.33|15083.02|14963.02|10
1648029080000|2022-03-23 09:51:20|15086.47|14966.47|15087.66|14967.66|15087.69|14967.69|15086.47|14966.47|9
1648029090000|2022-03-23 09:51:30|15087.72|14967.72|15090.6|14970.6|15090.6|14970.6|15087.72|14967.72|10
1648029100000|2022-03-23 09:51:40|15090.58|14970.58|15090.12|14970.12|15090.7|14970.7|15090.12|14970.12|9
1648029110000|2022-03-23 09:51:50|15090.03|14970.03|15090.29|14970.29|15090.5|14970.5|15089.85|14969.85|10
1648029120000|2022-03-23 09:52:00|15090.3|14970.3|15090.35|14970.35|15090.35|14970.35|15089.99|14969.99|8
1648029130000|2022-03-23 09:52:10|15090.36|14970.36|15090.92|14970.92|15090.92|14970.92|15090.02|14970.02|9
1648029140000|2022-03-23 09:52:20|15090.93|14970.93|15091.59|14971.59|15091.59|14971.59|15090.79|14970.79|8
1648029150000|2022-03-23 09:52:30|15091.67|14971.67|15091.4|14971.4|15091.67|14971.67|15090.12|14970.12|10
1648029160000|2022-03-23 09:52:40|15091.46|14971.46|15092.28|14972.28|15092.37|14972.37|15091.46|14971.46|10
1648029170000|2022-03-23 09:52:50|15092.27|14972.27|15091.53|14971.53|15092.39|14972.39|15091.53|14971.53|9
1648029180000|2022-03-23 09:53:00|15091.01|14971.01|15091.64|14971.64|15091.64|14971.64|15089.83|14969.83|10
1648029190000|2022-03-23 09:53:10|15092.14|14972.14|15090.25|14970.25|15092.14|14972.14|15090.25|14970.25|10
1648029200000|2022-03-23 09:53:20|15089.79|14969.79|15089.07|14969.07|15089.93|14969.93|15089.07|14969.07|8
1648029210000|2022-03-23 09:53:30|15088.93|14968.93|15090.18|14970.18|15090.19|14970.19|15088.69|14968.69|9
1648029220000|2022-03-23 09:53:40|15090.06|14970.06|15090.9|14970.9|15091.04|14971.04|15089.79|14969.79|10
1648029230000|2022-03-23 09:53:50|15090.76|14970.76|15090.99|14970.99|15090.99|14970.99|15090.73|14970.73|8
1648029240000|2022-03-23 09:54:00|15090.83|14970.83|15089.74|14969.74|15091.3|14971.3|15089.74|14969.74|10
1648029250000|2022-03-23 09:54:10|15089.7|14969.7|15088.96|14968.96|15089.7|14969.7|15088.96|14968.96|10
1648029260000|2022-03-23 09:54:20|15088.87|14968.87|15088.71|14968.71|15088.87|14968.87|15087.7|14967.7|9
1648029270000|2022-03-23 09:54:30|15088.88|14968.88|15088.85|14968.85|15089.65|14969.65|15088.85|14968.85|9
1648029280000|2022-03-23 09:54:40|15088.8|14968.8|15089.38|14969.38|15090.14|14970.14|15088.8|14968.8|10
1648029290000|2022-03-23 09:54:50|15088.53|14968.53|15090.26|14970.26|15090.3|14970.3|15088.53|14968.53|10
1648029300000|2022-03-23 09:55:00|15090.11|14970.11|15090.83|14970.83|15091.35|14971.35|15090.03|14970.03|10
1648029310000|2022-03-23 09:55:10|15090.8|14970.8|15090.52|14970.52|15090.8|14970.8|15090.52|14970.52|10
1648029320000|2022-03-23 09:55:20|15090.72|14970.72|15090.15|14970.15|15090.72|14970.72|15089.59|14969.59|9
1648029330000|2022-03-23 09:55:30|15090.16|14970.16|15090.31|14970.31|15090.39|14970.39|15090.01|14970.01|8
1648029340000|2022-03-23 09:55:40|15090.38|14970.38|15089.75|14969.75|15090.38|14970.38|15089.64|14969.64|9
1648029350000|2022-03-23 09:55:50|15089.96|14969.96|15091.8|14971.8|15091.8|14971.8|15089.87|14969.87|10
1648029360000|2022-03-23 09:56:00|15090.74|14970.74|15088.55|14968.55|15091.33|14971.33|15088.55|14968.55|10
1648029370000|2022-03-23 09:56:10|15088.62|14968.62|15088.7|14968.7|15088.73|14968.73|15088.27|14968.27|7
1648029380000|2022-03-23 09:56:20|15089.35|14969.35|15089.13|14969.13|15089.71|14969.71|15088.79|14968.79|10
1648029390000|2022-03-23 09:56:30|15089.19|14969.19|15088.81|14968.81|15089.44|14969.44|15088.46|14968.46|8
1648029400000|2022-03-23 09:56:40|15089.01|14969.01|15087.72|14967.72|15089.01|14969.01|15087.72|14967.72|9
1648029410000|2022-03-23 09:56:50|15087.78|14967.78|15087.44|14967.44|15087.78|14967.78|15087.44|14967.44|9
1648029420000|2022-03-23 09:57:00|15087.42|14967.42|15087.56|14967.56|15087.56|14967.56|15087.16|14967.16|9
1648029430000|2022-03-23 09:57:10|15088.31|14968.31|15088.86|14968.86|15089.21|14969.21|15088.3|14968.3|7
1648029440000|2022-03-23 09:57:20|15088.91|14968.91|15088.59|14968.59|15088.91|14968.91|15088.26|14968.26|9
1648029450000|2022-03-23 09:57:30|15088.4|14968.4|15087.98|14967.98|15088.4|14968.4|15087.95|14967.95|7
1648029460000|2022-03-23 09:57:40|15087.92|14967.92|15086.99|14966.99|15087.92|14967.92|15086.99|14966.99|9
1648029470000|2022-03-23 09:57:50|15087.22|14967.22|15087.95|14967.95|15088.05|14968.05|15087.22|14967.22|9
1648029480000|2022-03-23 09:58:00|15088|14968|15088.49|14968.49|15088.63|14968.63|15088|14968|8
1648029490000|2022-03-23 09:58:10|15087.93|14967.93|15089.37|14969.37|15089.4|14969.4|15087.93|14967.93|10
1648029500000|2022-03-23 09:58:20|15089.49|14969.49|15089.42|14969.42|15089.51|14969.51|15089.35|14969.35|9
1648029510000|2022-03-23 09:58:30|15089.58|14969.58|15089.79|14969.79|15089.9|14969.9|15089.58|14969.58|8
1648029520000|2022-03-23 09:58:40|15089.9|14969.9|15091.54|14971.54|15091.54|14971.54|15089.84|14969.84|10
1648029530000|2022-03-23 09:58:50|15091.37|14971.37|15091.82|14971.82|15091.84|14971.84|15091.37|14971.37|8
1648029540000|2022-03-23 09:59:00|15091.84|14971.84|15092.14|14972.14|15092.34|14972.34|15091.8|14971.8|10
1648029550000|2022-03-23 09:59:10|15093.25|14973.25|15093.67|14973.67|15093.96|14973.96|15093.25|14973.25|10
1648029560000|2022-03-23 09:59:20|15093.83|14973.83|15094.09|14974.09|15094.12|14974.12|15093.82|14973.82|10
1648029570000|2022-03-23 09:59:30|15094.51|14974.51|15095.81|14975.81|15095.81|14975.81|15094.51|14974.51|10
1648029580000|2022-03-23 09:59:40|15095.79|14975.79|15095.9|14975.9|15095.92|14975.92|15095.62|14975.62|9
1648029590000|2022-03-23 09:59:50|15096.08|14976.08|15095.95|14975.95|15096.08|14976.08|15095.64|14975.64|8
1648029600000|2022-03-23 10:00:00|15096.12|14976.12|15095.9|14975.9|15096.15|14976.15|15095.9|14975.9|9
1648029610000|2022-03-23 10:00:10|15095.8|14975.8|15096.18|14976.18|15096.18|14976.18|15095.8|14975.8|6
1648029620000|2022-03-23 10:00:20|15096.1|14976.1|15096.04|14976.04|15096.1|14976.1|15095.8|14975.8|8
1648029630000|2022-03-23 10:00:30|15096.17|14976.17|15095.93|14975.93|15096.17|14976.17|15095.86|14975.86|7
1648029640000|2022-03-23 10:00:40|15095.77|14975.77|15096.24|14976.24|15096.25|14976.25|15095.77|14975.77|9
1648029650000|2022-03-23 10:00:50|15096.18|14976.18|15096.52|14976.52|15096.52|14976.52|15096.18|14976.18|7
1648029660000|2022-03-23 10:01:00|15096.49|14976.49|15097.47|14977.47|15097.47|14977.47|15096.47|14976.47|9
1648029670000|2022-03-23 10:01:10|15098.16|14978.16|15098.48|14978.48|15098.63|14978.63|15097.42|14977.42|10
1648029680000|2022-03-23 10:01:20|15098.5|14978.5|15097.76|14977.76|15098.5|14978.5|15096.95|14976.95|10
1648029690000|2022-03-23 10:01:30|15097.88|14977.88|15098.34|14978.34|15098.56|14978.56|15097.88|14977.88|10
1648029700000|2022-03-23 10:01:40|15098.36|14978.36|15098.99|14978.99|15099.38|14979.38|15098.16|14978.16|9
1648029710000|2022-03-23 10:01:50|15098.95|14978.95|15099.77|14979.77|15099.77|14979.77|15098.95|14978.95|9
1648029720000|2022-03-23 10:02:00|15099.78|14979.78|15099.99|14979.99|15099.99|14979.99|15099.77|14979.77|9
1648029730000|2022-03-23 10:02:10|15099.97|14979.97|15100.09|14980.09|15100.09|14980.09|15099.47|14979.47|9
1648029740000|2022-03-23 10:02:20|15100.12|14980.12|15098.95|14978.95|15100.14|14980.14|15098.95|14978.95|8
1648029750000|2022-03-23 10:02:30|15098.91|14978.91|15096.74|14976.74|15098.91|14978.91|15096.56|14976.56|9
1648029760000|2022-03-23 10:02:40|15096.28|14976.28|15093.1|14973.1|15096.28|14976.28|15093.1|14973.1|10
1648029770000|2022-03-23 10:02:50|15093.11|14973.11|15091.71|14971.71|15093.11|14973.11|15091.71|14971.71|10
1648029780000|2022-03-23 10:03:00|15091.95|14971.95|15092.94|14972.94|15093.05|14973.05|15091.95|14971.95|10
1648029790000|2022-03-23 10:03:10|15093.05|14973.05|15093.53|14973.53|15093.82|14973.82|15093.05|14973.05|10
1648029800000|2022-03-23 10:03:20|15093.49|14973.49|15091.61|14971.61|15093.49|14973.49|15091.61|14971.61|10
1648029810000|2022-03-23 10:03:30|15091.62|14971.62|15091.83|14971.83|15092.09|14972.09|15091.6|14971.6|9
1648029820000|2022-03-23 10:03:40|15091.82|14971.82|15091.86|14971.86|15092.12|14972.12|15091.7|14971.7|9
1648029830000|2022-03-23 10:03:50|15091.69|14971.69|15090.14|14970.14|15091.69|14971.69|15090.14|14970.14|10
1648029840000|2022-03-23 10:04:00|15090.09|14970.09|15090.28|14970.28|15090.33|14970.33|15090.09|14970.09|7
1648029850000|2022-03-23 10:04:10|15090.14|14970.14|15089.65|14969.65|15090.24|14970.24|15089.65|14969.65|10
1648029860000|2022-03-23 10:04:20|15089.63|14969.63|15086.04|14966.04|15089.63|14969.63|15086.04|14966.04|10
1648029870000|2022-03-23 10:04:30|15086.17|14966.17|15087.54|14967.54|15087.86|14967.86|15086.17|14966.17|10
1648029880000|2022-03-23 10:04:40|15087.56|14967.56|15087.49|14967.49|15088|14968|15086.93|14966.93|9
1648029890000|2022-03-23 10:04:50|15087.47|14967.47|15088.08|14968.08|15088.58|14968.58|15087.47|14967.47|8
1648029900000|2022-03-23 10:05:00|15088.25|14968.25|15088.25|14968.25|15088.25|14968.25|15087.53|14967.53|10
1648029910000|2022-03-23 10:05:10|15088.38|14968.38|15092.1|14972.1|15092.1|14972.1|15088.38|14968.38|10
1648029920000|2022-03-23 10:05:20|15093.38|14973.38|15094.35|14974.35|15094.35|14974.35|15093.38|14973.38|10
1648029930000|2022-03-23 10:05:30|15095.04|14975.04|15094.92|14974.92|15095.52|14975.52|15094.21|14974.21|9
1648029940000|2022-03-23 10:05:40|15095.13|14975.13|15096.07|14976.07|15096.07|14976.07|15094.42|14974.42|9
1648029950000|2022-03-23 10:05:50|15096.08|14976.08|15095.39|14975.39|15096.2|14976.2|15095.39|14975.39|10
1648029960000|2022-03-23 10:06:00|15095.42|14975.42|15095.75|14975.75|15095.76|14975.76|15095.39|14975.39|10
1648029970000|2022-03-23 10:06:10|15095.96|14975.96|15096.55|14976.55|15096.57|14976.57|15095.58|14975.58|10
1648029980000|2022-03-23 10:06:20|15096.68|14976.68|15098.7|14978.7|15098.7|14978.7|15096.6|14976.6|10
1648029990000|2022-03-23 10:06:30|15098.99|14978.99|15097.85|14977.85|15098.99|14978.99|15097.85|14977.85|10
1648030000000|2022-03-23 10:06:40|15097.77|14977.77|15096.24|14976.24|15097.77|14977.77|15096.24|14976.24|9
1648030010000|2022-03-23 10:06:50|15096.25|14976.25|15095.51|14975.51|15096.54|14976.54|15095.51|14975.51|9
1648030020000|2022-03-23 10:07:00|15095.48|14975.48|15094.64|14974.64|15095.56|14975.56|15094.64|14974.64|10
1648030030000|2022-03-23 10:07:10|15093.45|14973.45|15093.65|14973.65|15093.71|14973.71|15093.45|14973.45|9
1648030040000|2022-03-23 10:07:20|15093.39|14973.39|15092.69|14972.69|15093.75|14973.75|15092.69|14972.69|10
1648030050000|2022-03-23 10:07:30|15092.72|14972.72|15092.33|14972.33|15092.72|14972.72|15092.04|14972.04|10
1648030060000|2022-03-23 10:07:40|15092.5|14972.5|15093.44|14973.44|15093.52|14973.52|15092.37|14972.37|10
1648030070000|2022-03-23 10:07:50|15093.89|14973.89|15094.1|14974.1|15094.61|14974.61|15093.8|14973.8|9
1648030080000|2022-03-23 10:08:00|15094.22|14974.22|15094.13|14974.13|15094.42|14974.42|15093.92|14973.92|10
1648030090000|2022-03-23 10:08:10|15094.29|14974.29|15094.35|14974.35|15094.37|14974.37|15093.8|14973.8|10
1648030100000|2022-03-23 10:08:20|15094.42|14974.42|15094.48|14974.48|15094.81|14974.81|15094.42|14974.42|8
1648030110000|2022-03-23 10:08:30|15094.36|14974.36|15094.7|14974.7|15094.7|14974.7|15093.99|14973.99|9
1648030120000|2022-03-23 10:08:40|15094.51|14974.51|15093.9|14973.9|15094.51|14974.51|15093.35|14973.35|9
1648030130000|2022-03-23 10:08:50|15093.97|14973.97|15094.07|14974.07|15094.32|14974.32|15093.68|14973.68|8
1648030140000|2022-03-23 10:09:00|15094.03|14974.03|15093.38|14973.38|15094.3|14974.3|15093.38|14973.38|9
1648030150000|2022-03-23 10:09:10|15095.43|14975.43|15100.19|14980.19|15100.35|14980.35|15095.12|14975.12|10
1648030160000|2022-03-23 10:09:20|15100.22|14980.22|15101.99|14981.99|15101.99|14981.99|15100|14980|10
1648030170000|2022-03-23 10:09:30|15101.66|14981.66|15102.24|14982.24|15102.26|14982.26|15101.6|14981.6|9
1648030180000|2022-03-23 10:09:40|15102.23|14982.23|15101.85|14981.85|15102.25|14982.25|15101.85|14981.85|7
1648030190000|2022-03-23 10:09:50|15101.81|14981.81|15101.82|14981.82|15102.4|14982.4|15101.78|14981.78|9
1648030200000|2022-03-23 10:10:00|15101.58|14981.58|15101.25|14981.25|15101.78|14981.78|15101.25|14981.25|10
1648030210000|2022-03-23 10:10:10|15101.38|14981.38|15101.76|14981.76|15101.84|14981.84|15101.32|14981.32|9
1648030220000|2022-03-23 10:10:20|15101.78|14981.78|15100.89|14980.89|15101.78|14981.78|15100.75|14980.75|9
1648030230000|2022-03-23 10:10:30|15100.93|14980.93|15100.89|14980.89|15101.21|14981.21|15100.79|14980.79|10
1648030240000|2022-03-23 10:10:40|15101.08|14981.08|15101.29|14981.29|15101.29|14981.29|15100.58|14980.58|8
1648030250000|2022-03-23 10:10:50|15101.42|14981.42|15101.78|14981.78|15101.78|14981.78|15101.23|14981.23|8
1648030260000|2022-03-23 10:11:00|15102.1|14982.1|15103.49|14983.49|15103.52|14983.52|15102.1|14982.1|9
1648030270000|2022-03-23 10:11:10|15103.54|14983.54|15103.91|14983.91|15103.94|14983.94|15103.19|14983.19|10
1648030280000|2022-03-23 10:11:20|15103.3|14983.3|15103.12|14983.12|15103.32|14983.32|15103.11|14983.11|9
1648030290000|2022-03-23 10:11:30|15103.29|14983.29|15103.98|14983.98|15103.98|14983.98|15103.29|14983.29|10
1648030300000|2022-03-23 10:11:40|15103.97|14983.97|15107.37|14987.37|15107.37|14987.37|15103.94|14983.94|10
1648030310000|2022-03-23 10:11:50|15107.48|14987.48|15108.26|14988.26|15108.26|14988.26|15107.47|14987.47|10
1648030320000|2022-03-23 10:12:00|15108.92|14988.92|15111.84|14991.84|15111.84|14991.84|15108.92|14988.92|9
1648030330000|2022-03-23 10:12:10|15111.83|14991.83|15113.11|14993.11|15113.74|14993.74|15111.83|14991.83|9
1648030340000|2022-03-23 10:12:20|15113.08|14993.08|15113.55|14993.55|15113.81|14993.81|15113.08|14993.08|9
1648030350000|2022-03-23 10:12:30|15113.64|14993.64|15112.84|14992.84|15113.64|14993.64|15112.76|14992.76|9
1648030360000|2022-03-23 10:12:40|15113.05|14993.05|15113.03|14993.03|15113.31|14993.31|15112.97|14992.97|10
1648030370000|2022-03-23 10:12:50|15113.04|14993.04|15112.47|14992.47|15113.11|14993.11|15112.39|14992.39|9
1648030380000|2022-03-23 10:13:00|15112.41|14992.41|15112.96|14992.96|15112.96|14992.96|15112.23|14992.23|10
1648030390000|2022-03-23 10:13:10|15112.9|14992.9|15113.65|14993.65|15113.65|14993.65|15112.9|14992.9|10
1648030400000|2022-03-23 10:13:20|15113.72|14993.72|15111.96|14991.96|15113.92|14993.92|15111.96|14991.96|10
1648030410000|2022-03-23 10:13:30|15111.88|14991.88|15110.63|14990.63|15111.93|14991.93|15110.63|14990.63|7
1648030420000|2022-03-23 10:13:40|15110.59|14990.59|15111.05|14991.05|15111.33|14991.33|15110.59|14990.59|8
1648030430000|2022-03-23 10:13:50|15110.96|14990.96|15111.18|14991.18|15111.18|14991.18|15110.41|14990.41|10
1648030440000|2022-03-23 10:14:00|15111.01|14991.01|15111.42|14991.42|15111.67|14991.67|15111.01|14991.01|9
1648030450000|2022-03-23 10:14:10|15111.64|14991.64|15111.91|14991.91|15111.92|14991.92|15111.23|14991.23|7
1648030460000|2022-03-23 10:14:20|15111.88|14991.88|15111.81|14991.81|15112.86|14992.86|15111.8|14991.8|10
1648030470000|2022-03-23 10:14:30|15111.79|14991.79|15112.18|14992.18|15112.44|14992.44|15111.68|14991.68|10
1648030480000|2022-03-23 10:14:40|15112.1|14992.1|15110.39|14990.39|15112.1|14992.1|15110.39|14990.39|10
1648030490000|2022-03-23 10:14:50|15110.35|14990.35|15109.99|14989.99|15110.35|14990.35|15109.66|14989.66|10
1648030500000|2022-03-23 10:15:00|15109.91|14989.91|15105.55|14985.55|15109.91|14989.91|15105.55|14985.55|10
1648030510000|2022-03-23 10:15:10|15104.91|14984.91|15105.45|14985.45|15105.45|14985.45|15104.82|14984.82|9
1648030520000|2022-03-23 10:15:20|15105.88|14985.88|15108.31|14988.31|15108.32|14988.32|15105.88|14985.88|9
1648030530000|2022-03-23 10:15:30|15108.47|14988.47|15107.16|14987.16|15108.71|14988.71|15107.16|14987.16|10
1648030540000|2022-03-23 10:15:40|15107.11|14987.11|15106.33|14986.33|15107.11|14987.11|15106.33|14986.33|8
1648030550000|2022-03-23 10:15:50|15106.29|14986.29|15106.14|14986.14|15107.16|14987.16|15105.92|14985.92|8
1648030560000|2022-03-23 10:16:00|15106.01|14986.01|15105.36|14985.36|15106.01|14986.01|15105.36|14985.36|10
1648030570000|2022-03-23 10:16:10|15105.34|14985.34|15105.65|14985.65|15106.33|14986.33|15105.34|14985.34|10
1648030580000|2022-03-23 10:16:20|15105.69|14985.69|15106.16|14986.16|15106.16|14986.16|15105.69|14985.69|10
1648030590000|2022-03-23 10:16:30|15106.05|14986.05|15106.17|14986.17|15106.17|14986.17|15105.79|14985.79|9
1648030600000|2022-03-23 10:16:40|15106.38|14986.38|15106.26|14986.26|15106.38|14986.38|15105.85|14985.85|8
1648030610000|2022-03-23 10:16:50|15105.97|14985.97|15106.43|14986.43|15106.5|14986.5|15105.97|14985.97|10
1648030620000|2022-03-23 10:17:00|15107.39|14987.39|15106.75|14986.75|15107.39|14987.39|15106.33|14986.33|7
1648030630000|2022-03-23 10:17:10|15106.69|14986.69|15107.31|14987.31|15107.37|14987.37|15106.69|14986.69|10
1648030640000|2022-03-23 10:17:20|15107.73|14987.73|15109.24|14989.24|15109.25|14989.25|15107.73|14987.73|10
1648030650000|2022-03-23 10:17:30|15109.23|14989.23|15110.69|14990.69|15110.72|14990.72|15109.23|14989.23|10
1648030660000|2022-03-23 10:17:40|15110.57|14990.57|15109.96|14989.96|15110.64|14990.64|15109.89|14989.89|10
1648030670000|2022-03-23 10:17:50|15110.11|14990.11|15111.37|14991.37|15111.37|14991.37|15109.79|14989.79|9
1648030680000|2022-03-23 10:18:00|15111.29|14991.29|15111.98|14991.98|15112.01|14992.01|15111.29|14991.29|10
1648030690000|2022-03-23 10:18:10|15111.79|14991.79|15110.5|14990.5|15111.79|14991.79|15110.45|14990.45|10
1648030700000|2022-03-23 10:18:20|15110.46|14990.46|15112.61|14992.61|15112.61|14992.61|15110.46|14990.46|10
1648030710000|2022-03-23 10:18:30|15113.5|14993.5|15113.34|14993.34|15113.66|14993.66|15112.48|14992.48|10
1648030720000|2022-03-23 10:18:40|15113.3|14993.3|15114.62|14994.62|15114.62|14994.62|15113.01|14993.01|9
1648030730000|2022-03-23 10:18:50|15114.69|14994.69|15115.48|14995.48|15115.48|14995.48|15114.69|14994.69|10
1648030740000|2022-03-23 10:19:00|15116.31|14996.31|15116.59|14996.59|15116.72|14996.72|15116.27|14996.27|10
1648030750000|2022-03-23 10:19:10|15116.67|14996.67|15117.15|14997.15|15117.2|14997.2|15116.25|14996.25|8
1648030760000|2022-03-23 10:19:20|15116.91|14996.91|15116.12|14996.12|15117.02|14997.02|15115.89|14995.89|10
1648030770000|2022-03-23 10:19:30|15116.21|14996.21|15117.24|14997.24|15117.24|14997.24|15116.21|14996.21|10
1648030780000|2022-03-23 10:19:40|15117.28|14997.28|15118.16|14998.16|15118.16|14998.16|15116.85|14996.85|10
1648030790000|2022-03-23 10:19:50|15118|14998|15115.96|14995.96|15118.18|14998.18|15115.23|14995.23|9
1648030800000|2022-03-23 10:20:00|15116|14996|15116.31|14996.31|15116.64|14996.64|15116|14996|9
1648030810000|2022-03-23 10:20:10|15116.23|14996.23|15116.45|14996.45|15116.45|14996.45|15115.91|14995.91|7
1648030820000|2022-03-23 10:20:20|15116.55|14996.55|15115.95|14995.95|15116.57|14996.57|15115.95|14995.95|9
1648030830000|2022-03-23 10:20:30|15115.87|14995.87|15115.63|14995.63|15115.91|14995.91|15115.48|14995.48|10
1648030840000|2022-03-23 10:20:40|15115.55|14995.55|15116.23|14996.23|15116.23|14996.23|15115.21|14995.21|10
1648030850000|2022-03-23 10:20:50|15116.6|14996.6|15117.52|14997.52|15117.52|14997.52|15116.6|14996.6|9
1648030860000|2022-03-23 10:21:00|15117.51|14997.51|15116.99|14996.99|15117.51|14997.51|15116.99|14996.99|10
1648030870000|2022-03-23 10:21:10|15117.06|14997.06|15118.26|14998.26|15118.26|14998.26|15117.06|14997.06|10
1648030880000|2022-03-23 10:21:20|15118.45|14998.45|15123.77|15003.77|15123.77|15003.77|15118.45|14998.45|9
1648030890000|2022-03-23 10:21:30|15123.87|15003.87|15125.83|15005.83|15125.92|15005.92|15123.87|15003.87|10
1648030900000|2022-03-23 10:21:40|15126.43|15006.43|15126.89|15006.89|15126.89|15006.89|15125.56|15005.56|10
1648030910000|2022-03-23 10:21:50|15127.12|15007.12|15128.44|15008.44|15128.44|15008.44|15127.12|15007.12|7
1648030920000|2022-03-23 10:22:00|15128.43|15008.43|15128.15|15008.15|15128.45|15008.45|15128.15|15008.15|9
1648030930000|2022-03-23 10:22:10|15129.11|15009.11|15129.45|15009.45|15129.58|15009.58|15129.11|15009.11|10
1648030940000|2022-03-23 10:22:20|15129.35|15009.35|15129.83|15009.83|15129.99|15009.99|15129.35|15009.35|9
1648030950000|2022-03-23 10:22:30|15129.85|15009.85|15127.31|15007.31|15130.37|15010.37|15127.31|15007.31|10
1648030960000|2022-03-23 10:22:40|15127.36|15007.36|15133.3|15013.3|15133.3|15013.3|15127.1|15007.1|10
1648030970000|2022-03-23 10:22:50|15133.29|15013.29|15135.04|15015.04|15135.37|15015.37|15133.25|15013.25|10
1648030980000|2022-03-23 10:23:00|15135.07|15015.07|15138.28|15018.28|15138.43|15018.43|15135.07|15015.07|10
1648030990000|2022-03-23 10:23:10|15138.13|15018.13|15137.98|15017.98|15138.13|15018.13|15137.67|15017.67|9
1648031000000|2022-03-23 10:23:20|15137.94|15017.94|15135.57|15015.57|15138.01|15018.01|15135.34|15015.34|9
1648031010000|2022-03-23 10:23:30|15135.59|15015.59|15134.06|15014.06|15135.59|15015.59|15133.99|15013.99|10
1648031020000|2022-03-23 10:23:40|15133.92|15013.92|15134.28|15014.28|15134.28|15014.28|15133.46|15013.46|10
1648031030000|2022-03-23 10:23:50|15136.26|15016.26|15138.04|15018.04|15138.04|15018.04|15136.26|15016.26|10
1648031040000|2022-03-23 10:24:00|15137.81|15017.81|15139|15019|15139|15019|15137.81|15017.81|10
1648031050000|2022-03-23 10:24:10|15139.59|15019.59|15140.67|15020.67|15141.07|15021.07|15139.59|15019.59|10
1648031060000|2022-03-23 10:24:20|15140.75|15020.75|15140.97|15020.97|15141.6|15021.6|15140.75|15020.75|10
1648031070000|2022-03-23 10:24:30|15140.99|15020.99|15141.63|15021.63|15141.82|15021.82|15140.99|15020.99|9
1648031080000|2022-03-23 10:24:40|15141.67|15021.67|15141.46|15021.46|15141.8|15021.8|15141.14|15021.14|9
1648031090000|2022-03-23 10:24:50|15141.52|15021.52|15141.34|15021.34|15141.91|15021.91|15141.27|15021.27|10
1648031100000|2022-03-23 10:25:00|15141.11|15021.11|15141.24|15021.24|15141.39|15021.39|15140.73|15020.73|9
1648031110000|2022-03-23 10:25:10|15141.51|15021.51|15143.73|15023.73|15143.73|15023.73|15141.51|15021.51|10
1648031120000|2022-03-23 10:25:20|15143.86|15023.86|15144.41|15024.41|15144.41|15024.41|15143.86|15023.86|10
1648031130000|2022-03-23 10:25:30|15144.35|15024.35|15144.04|15024.04|15144.35|15024.35|15144|15024|9
1648031140000|2022-03-23 10:25:40|15144.05|15024.05|15144.53|15024.53|15144.53|15024.53|15143.99|15023.99|8
1648031150000|2022-03-23 10:25:50|15144.65|15024.65|15147.03|15027.03|15147.03|15027.03|15144.65|15024.65|10
1648031160000|2022-03-23 10:26:00|15147.11|15027.11|15149.24|15029.24|15149.24|15029.24|15147.11|15027.11|10
1648031170000|2022-03-23 10:26:10|15149.78|15029.78|15151.79|15031.79|15151.79|15031.79|15149.72|15029.72|10
1648031180000|2022-03-23 10:26:20|15152.07|15032.07|15153.26|15033.26|15153.26|15033.26|15151.72|15031.72|10
1648031190000|2022-03-23 10:26:30|15153.67|15033.67|15154.79|15034.79|15154.88|15034.88|15153.67|15033.67|9
1648031200000|2022-03-23 10:26:40|15154.5|15034.5|15151.81|15031.81|15154.5|15034.5|15151.81|15031.81|10
1648031210000|2022-03-23 10:26:50|15151.48|15031.48|15150.42|15030.42|15151.48|15031.48|15150.42|15030.42|10
1648031220000|2022-03-23 10:27:00|15150.23|15030.23|15144.24|15024.24|15150.23|15030.23|15144.08|15024.08|10
1648031230000|2022-03-23 10:27:10|15144.35|15024.35|15143.57|15023.57|15144.38|15024.38|15143.47|15023.47|10
1648031240000|2022-03-23 10:27:20|15143.47|15023.47|15142.99|15022.99|15143.47|15023.47|15142.69|15022.69|10
1648031250000|2022-03-23 10:27:30|15143.19|15023.19|15143.18|15023.18|15143.19|15023.19|15142.87|15022.87|10
1648031260000|2022-03-23 10:27:40|15143.11|15023.11|15143.25|15023.25|15143.25|15023.25|15142.93|15022.93|10
1648031270000|2022-03-23 10:27:50|15143.39|15023.39|15143.25|15023.25|15143.77|15023.77|15142.67|15022.67|10
1648031280000|2022-03-23 10:28:00|15143.23|15023.23|15142.44|15022.44|15143.47|15023.47|15142.42|15022.42|10
1648031290000|2022-03-23 10:28:10|15142.52|15022.52|15143.71|15023.71|15143.87|15023.87|15142.52|15022.52|10
1648031300000|2022-03-23 10:28:20|15143.73|15023.73|15144.04|15024.04|15144.08|15024.08|15143.6|15023.6|10
1648031310000|2022-03-23 10:28:30|15144.01|15024.01|15144.16|15024.16|15144.16|15024.16|15143.12|15023.12|9
1648031320000|2022-03-23 10:28:40|15144.19|15024.19|15143.55|15023.55|15144.19|15024.19|15143.21|15023.21|10
1648031330000|2022-03-23 10:28:50|15143.57|15023.57|15146.44|15026.44|15146.44|15026.44|15143.52|15023.52|10
1648031340000|2022-03-23 10:29:00|15146.18|15026.18|15147.64|15027.64|15147.64|15027.64|15146.18|15026.18|10
1648031350000|2022-03-23 10:29:10|15147.91|15027.91|15148.98|15028.98|15149.18|15029.18|15147.91|15027.91|9
1648031360000|2022-03-23 10:29:20|15148.97|15028.97|15148.42|15028.42|15149.28|15029.28|15148.39|15028.39|10
1648031370000|2022-03-23 10:29:30|15148.65|15028.65|15150.08|15030.08|15150.1|15030.1|15148.65|15028.65|10
1648031380000|2022-03-23 10:29:40|15149.93|15029.93|15148.28|15028.28|15149.95|15029.95|15148.28|15028.28|9
1648031390000|2022-03-23 10:29:50|15149.22|15029.22|15148.09|15028.09|15149.26|15029.26|15148.09|15028.09|10
1648031400000|2022-03-23 10:30:00|15147.96|15027.96|15146.16|15026.16|15148.42|15028.42|15146.16|15026.16|10
1648031410000|2022-03-23 10:30:10|15145.95|15025.95|15144.58|15024.58|15145.95|15025.95|15144.35|15024.35|10
1648031420000|2022-03-23 10:30:20|15144.71|15024.71|15143.43|15023.43|15144.71|15024.71|15143.34|15023.34|9
1648031430000|2022-03-23 10:30:30|15143.27|15023.27|15142.48|15022.48|15143.38|15023.38|15142.48|15022.48|10
1648031440000|2022-03-23 10:30:40|15142.33|15022.33|15142.8|15022.8|15142.8|15022.8|15141.95|15021.95|9
1648031450000|2022-03-23 10:30:50|15142.78|15022.78|15141.48|15021.48|15142.78|15022.78|15141.41|15021.41|10
1648031460000|2022-03-23 10:31:00|15141.51|15021.51|15138.07|15018.07|15141.51|15021.51|15138.07|15018.07|9
1648031470000|2022-03-23 10:31:10|15138.08|15018.08|15134.99|15014.99|15138.08|15018.08|15134.84|15014.84|10
1648031480000|2022-03-23 10:31:20|15135.21|15015.21|15136.5|15016.5|15136.62|15016.62|15135.13|15015.13|10
1648031490000|2022-03-23 10:31:30|15136.71|15016.71|15136.91|15016.91|15137.33|15017.33|15136.56|15016.56|10
1648031500000|2022-03-23 10:31:40|15137.1|15017.1|15137.25|15017.25|15137.4|15017.4|15136.91|15016.91|9
1648031510000|2022-03-23 10:31:50|15137.23|15017.23|15137.03|15017.03|15137.34|15017.34|15136.06|15016.06|9
1648031520000|2022-03-23 10:32:00|15136.94|15016.94|15136.99|15016.99|15137.28|15017.28|15136.86|15016.86|10
1648031530000|2022-03-23 10:32:10|15136.93|15016.93|15137.05|15017.05|15137.65|15017.65|15136.2|15016.2|10
1648031540000|2022-03-23 10:32:20|15137.25|15017.25|15139.78|15019.78|15139.78|15019.78|15137.25|15017.25|10
1648031550000|2022-03-23 10:32:30|15139.81|15019.81|15142.2|15022.2|15142.2|15022.2|15139.81|15019.81|10
1648031560000|2022-03-23 10:32:40|15142.25|15022.25|15144.31|15024.31|15144.31|15024.31|15142.14|15022.14|10
1648031570000|2022-03-23 10:32:50|15144.76|15024.76|15147.5|15027.5|15147.5|15027.5|15144.76|15024.76|10
1648031580000|2022-03-23 10:33:00|15147.45|15027.45|15148.46|15028.46|15148.46|15028.46|15147.45|15027.45|8
1648031590000|2022-03-23 10:33:10|15148.5|15028.5|15148.38|15028.38|15149.78|15029.78|15148.38|15028.38|9
1648031600000|2022-03-23 10:33:20|15148.18|15028.18|15147.7|15027.7|15148.43|15028.43|15147.69|15027.69|10
1648031610000|2022-03-23 10:33:30|15147.57|15027.57|15147.25|15027.25|15147.9|15027.9|15147.25|15027.25|9
1648031620000|2022-03-23 10:33:40|15147.26|15027.26|15149.2|15029.2|15149.2|15029.2|15146.9|15026.9|9
1648031630000|2022-03-23 10:33:50|15149.26|15029.26|15150.71|15030.71|15150.71|15030.71|15149.26|15029.26|8
1648031640000|2022-03-23 10:34:00|15150.57|15030.57|15151.3|15031.3|15151.3|15031.3|15150.41|15030.41|10
1648031650000|2022-03-23 10:34:10|15152.02|15032.02|15150.98|15030.98|15152.02|15032.02|15150.76|15030.76|10
1648031660000|2022-03-23 10:34:20|15151.01|15031.01|15151.11|15031.11|15151.45|15031.45|15151.01|15031.01|9
1648031670000|2022-03-23 10:34:30|15150.73|15030.73|15149.47|15029.47|15150.89|15030.89|15149.36|15029.36|9
1648031680000|2022-03-23 10:34:40|15149.69|15029.69|15147.14|15027.14|15149.69|15029.69|15147.14|15027.14|10
1648031690000|2022-03-23 10:34:50|15147.12|15027.12|15147.7|15027.7|15148.15|15028.15|15147.12|15027.12|10
1648031700000|2022-03-23 10:35:00|15147.94|15027.94|15148.38|15028.38|15148.41|15028.41|15147.79|15027.79|10
1648031710000|2022-03-23 10:35:10|15148.41|15028.41|15148.33|15028.33|15149.2|15029.2|15148.31|15028.31|10
1648031720000|2022-03-23 10:35:20|15149.3|15029.3|15148.79|15028.79|15150.17|15030.17|15148.44|15028.44|9
1648031730000|2022-03-23 10:35:30|15148.93|15028.93|15148.2|15028.2|15149.01|15029.01|15148.05|15028.05|10
1648031740000|2022-03-23 10:35:40|15148.46|15028.46|15147.02|15027.02|15148.46|15028.46|15146.98|15026.98|10
1648031750000|2022-03-23 10:35:50|15146.98|15026.98|15145.77|15025.77|15147.11|15027.11|15145.68|15025.68|8
1648031760000|2022-03-23 10:36:00|15145.62|15025.62|15146.3|15026.3|15146.32|15026.32|15144.8|15024.8|10
1648031770000|2022-03-23 10:36:10|15146.34|15026.34|15147.92|15027.92|15147.92|15027.92|15146.34|15026.34|10
1648031780000|2022-03-23 10:36:20|15147.97|15027.97|15150.52|15030.52|15150.52|15030.52|15147.69|15027.69|10
1648031790000|2022-03-23 10:36:30|15150.56|15030.56|15149.52|15029.52|15150.58|15030.58|15149.52|15029.52|10
1648031800000|2022-03-23 10:36:40|15149.72|15029.72|15150.01|15030.01|15150.04|15030.04|15149.72|15029.72|10
1648031810000|2022-03-23 10:36:50|15149.63|15029.63|15149.16|15029.16|15149.91|15029.91|15148.87|15028.87|9
1648031820000|2022-03-23 10:37:00|15149.39|15029.39|15150.21|15030.21|15150.21|15030.21|15148.85|15028.85|10
1648031830000|2022-03-23 10:37:10|15149.33|15029.33|15148.79|15028.79|15150.08|15030.08|15148.79|15028.79|9
1648031840000|2022-03-23 10:37:20|15148.86|15028.86|15146.2|15026.2|15148.86|15028.86|15146.2|15026.2|10
1648031850000|2022-03-23 10:37:30|15146.03|15026.03|15146.54|15026.54|15146.93|15026.93|15145.62|15025.62|8
1648031860000|2022-03-23 10:37:40|15146.51|15026.51|15145.49|15025.49|15146.51|15026.51|15145.35|15025.35|9
1648031870000|2022-03-23 10:37:50|15145.44|15025.44|15145.14|15025.14|15145.63|15025.63|15145.14|15025.14|8
1648031880000|2022-03-23 10:38:00|15145.54|15025.54|15144.41|15024.41|15145.64|15025.64|15144.41|15024.41|10
1648031890000|2022-03-23 10:38:10|15144.23|15024.23|15144.86|15024.86|15145.09|15025.09|15144.01|15024.01|10
1648031900000|2022-03-23 10:38:20|15144.56|15024.56|15144.34|15024.34|15144.84|15024.84|15144.25|15024.25|10
1648031910000|2022-03-23 10:38:30|15143.69|15023.69|15144.06|15024.06|15144.18|15024.18|15143.6|15023.6|10
1648031920000|2022-03-23 10:38:40|15143.55|15023.55|15142.15|15022.15|15143.75|15023.75|15142.15|15022.15|10
1648031930000|2022-03-23 10:38:50|15142.28|15022.28|15143.68|15023.68|15143.75|15023.75|15142.28|15022.28|9
1648031940000|2022-03-23 10:39:00|15143.66|15023.66|15143.66|15023.66|15143.88|15023.88|15143.4|15023.4|9
1648031950000|2022-03-23 10:39:10|15143.64|15023.64|15146.97|15026.97|15146.97|15026.97|15143.59|15023.59|10
1648031960000|2022-03-23 10:39:20|15146.75|15026.75|15146.56|15026.56|15146.95|15026.95|15146.48|15026.48|9
1648031970000|2022-03-23 10:39:30|15146.76|15026.76|15146.78|15026.78|15146.82|15026.82|15146.6|15026.6|8
1648031980000|2022-03-23 10:39:40|15146.77|15026.77|15146.7|15026.7|15146.9|15026.9|15146.59|15026.59|8
1648031990000|2022-03-23 10:39:50|15146.65|15026.65|15146.78|15026.78|15146.85|15026.85|15146.58|15026.58|7
1648032000000|2022-03-23 10:40:00|15146.74|15026.74|15145.61|15025.61|15146.84|15026.84|15145.61|15025.61|8
1648032010000|2022-03-23 10:40:10|15145.37|15025.37|15144.39|15024.39|15145.9|15025.9|15144.39|15024.39|9
1648032020000|2022-03-23 10:40:20|15144.6|15024.6|15143.94|15023.94|15144.6|15024.6|15143.75|15023.75|8
1648032030000|2022-03-23 10:40:30|15143.89|15023.89|15144.73|15024.73|15144.84|15024.84|15143.8|15023.8|9
1648032040000|2022-03-23 10:40:40|15144.52|15024.52|15141.33|15021.33|15144.52|15024.52|15141.33|15021.33|9
1648032050000|2022-03-23 10:40:50|15141.53|15021.53|15139.66|15019.66|15141.53|15021.53|15139.66|15019.66|10
1648032060000|2022-03-23 10:41:00|15139.57|15019.57|15137.74|15017.74|15139.57|15019.57|15137.46|15017.46|10
1648032070000|2022-03-23 10:41:10|15137.67|15017.67|15136.63|15016.63|15138.08|15018.08|15136.63|15016.63|10
1648032080000|2022-03-23 10:41:20|15136.6|15016.6|15134.37|15014.37|15136.61|15016.61|15134.37|15014.37|10
1648032090000|2022-03-23 10:41:30|15133.96|15013.96|15132.38|15012.38|15133.96|15013.96|15132.38|15012.38|10
1648032100000|2022-03-23 10:41:40|15132.39|15012.39|15129.42|15009.42|15132.39|15012.39|15129.42|15009.42|9
1648032110000|2022-03-23 10:41:50|15129.35|15009.35|15131.26|15011.26|15131.26|15011.26|15128.9|15008.9|10
1648032120000|2022-03-23 10:42:00|15131.23|15011.23|15131.71|15011.71|15131.87|15011.87|15131.13|15011.13|8
1648032130000|2022-03-23 10:42:10|15131.89|15011.89|15132.58|15012.58|15133.57|15013.57|15131.89|15011.89|10
1648032140000|2022-03-23 10:42:20|15132.59|15012.59|15134.38|15014.38|15134.43|15014.43|15132.59|15012.59|10
1648032150000|2022-03-23 10:42:30|15134.63|15014.63|15136.34|15016.34|15136.43|15016.43|15134.63|15014.63|10
1648032160000|2022-03-23 10:42:40|15136.56|15016.56|15136.99|15016.99|15137.89|15017.89|15136.56|15016.56|10
1648032170000|2022-03-23 10:42:50|15136.82|15016.82|15136.01|15016.01|15136.82|15016.82|15135.94|15015.94|10
1648032180000|2022-03-23 10:43:00|15135.56|15015.56|15133.72|15013.72|15135.57|15015.57|15133.72|15013.72|10
1648032190000|2022-03-23 10:43:10|15133.67|15013.67|15130.58|15010.58|15133.67|15013.67|15130.58|15010.58|10
1648032200000|2022-03-23 10:43:20|15130.77|15010.77|15130.63|15010.63|15131.09|15011.09|15130.61|15010.61|10
1648032210000|2022-03-23 10:43:30|15130.87|15010.87|15130.59|15010.59|15131.03|15011.03|15130.51|15010.51|10
1648032220000|2022-03-23 10:43:40|15130.54|15010.54|15129.9|15009.9|15130.54|15010.54|15129.81|15009.81|9
1648032230000|2022-03-23 10:43:50|15129.97|15009.97|15129.24|15009.24|15130.08|15010.08|15129.24|15009.24|10
1648032240000|2022-03-23 10:44:00|15128.66|15008.66|15128.02|15008.02|15128.8|15008.8|15128.02|15008.02|10
1648032250000|2022-03-23 10:44:10|15127.91|15007.91|15128.35|15008.35|15128.51|15008.51|15127.91|15007.91|9
1648032260000|2022-03-23 10:44:20|15128.2|15008.2|15128.64|15008.64|15128.64|15008.64|15128.2|15008.2|10
1648032270000|2022-03-23 10:44:30|15128.62|15008.62|15128.49|15008.49|15128.85|15008.85|15128.49|15008.49|10
1648032280000|2022-03-23 10:44:40|15128.55|15008.55|15128.11|15008.11|15128.57|15008.57|15128.11|15008.11|10
1648032290000|2022-03-23 10:44:50|15127.93|15007.93|15128.26|15008.26|15128.26|15008.26|15127.49|15007.49|9
1648032300000|2022-03-23 10:45:00|15127.74|15007.74|15126.47|15006.47|15127.74|15007.74|15126.46|15006.46|10
1648032310000|2022-03-23 10:45:10|15126.15|15006.15|15127.71|15007.71|15127.77|15007.77|15126.15|15006.15|8
1648032320000|2022-03-23 10:45:20|15127.69|15007.69|15127.46|15007.46|15127.69|15007.69|15127.04|15007.04|10
1648032330000|2022-03-23 10:45:30|15127.55|15007.55|15127.9|15007.9|15127.9|15007.9|15127.49|15007.49|10
1648032340000|2022-03-23 10:45:40|15127.91|15007.91|15128.15|15008.15|15128.49|15008.49|15127.91|15007.91|10
1648032350000|2022-03-23 10:45:50|15128.78|15008.78|15129.24|15009.24|15129.3|15009.3|15128.78|15008.78|10
1648032360000|2022-03-23 10:46:00|15129.57|15009.57|15129.09|15009.09|15129.57|15009.57|15128.98|15008.98|9
1648032370000|2022-03-23 10:46:10|15129.39|15009.39|15130.12|15010.12|15130.12|15010.12|15129.39|15009.39|10
1648032380000|2022-03-23 10:46:20|15129.94|15009.94|15131.31|15011.31|15131.31|15011.31|15129.94|15009.94|9
1648032390000|2022-03-23 10:46:30|15131.65|15011.65|15133.4|15013.4|15133.4|15013.4|15131.65|15011.65|9
1648032400000|2022-03-23 10:46:40|15133.44|15013.44|15131.3|15011.3|15134.11|15014.11|15131.3|15011.3|10
1648032410000|2022-03-23 10:46:50|15131.28|15011.28|15131.14|15011.14|15131.67|15011.67|15130.76|15010.76|10
1648032420000|2022-03-23 10:47:00|15131.41|15011.41|15131.01|15011.01|15131.47|15011.47|15130.78|15010.78|10
1648032430000|2022-03-23 10:47:10|15130.69|15010.69|15129.47|15009.47|15130.94|15010.94|15129.44|15009.44|10
1648032440000|2022-03-23 10:47:20|15129.42|15009.42|15130.19|15010.19|15130.28|15010.28|15129.2|15009.2|10
1648032450000|2022-03-23 10:47:30|15130.24|15010.24|15129.95|15009.95|15130.4|15010.4|15129.69|15009.69|10
1648032460000|2022-03-23 10:47:40|15129.54|15009.54|15130.26|15010.26|15130.55|15010.55|15129.46|15009.46|10
1648032470000|2022-03-23 10:47:50|15130.51|15010.51|15131.92|15011.92|15132.18|15012.18|15130.51|15010.51|9
1648032480000|2022-03-23 10:48:00|15132.13|15012.13|15132.1|15012.1|15132.43|15012.43|15132.1|15012.1|9
1648032490000|2022-03-23 10:48:10|15132.17|15012.17|15130.96|15010.96|15132.17|15012.17|15130.96|15010.96|10
1648032500000|2022-03-23 10:48:20|15130.88|15010.88|15130.55|15010.55|15131.29|15011.29|15130.55|15010.55|9
1648032510000|2022-03-23 10:48:30|15130.45|15010.45|15130.49|15010.49|15130.5|15010.5|15130.28|15010.28|9
1648032520000|2022-03-23 10:48:40|15130.52|15010.52|15127.9|15007.9|15130.52|15010.52|15127.9|15007.9|9
1648032530000|2022-03-23 10:48:50|15127.8|15007.8|15129.93|15009.93|15129.93|15009.93|15127.74|15007.74|10
1648032540000|2022-03-23 10:49:00|15128.74|15008.74|15127.87|15007.87|15128.86|15008.86|15127.87|15007.87|10
1648032550000|2022-03-23 10:49:10|15127.62|15007.62|15125.59|15005.59|15127.62|15007.62|15125.59|15005.59|9
1648032560000|2022-03-23 10:49:20|15124.62|15004.62|15126.39|15006.39|15126.64|15006.64|15124.17|15004.17|10
1648032570000|2022-03-23 10:49:30|15126.56|15006.56|15127.83|15007.83|15128.08|15008.08|15126.32|15006.32|10
1648032580000|2022-03-23 10:49:40|15126.96|15006.96|15124.41|15004.41|15127.16|15007.16|15124.41|15004.41|9
1648032590000|2022-03-23 10:49:50|15124.62|15004.62|15125.43|15005.43|15125.43|15005.43|15123.94|15003.94|9
1648032600000|2022-03-23 10:50:00|15125.23|15005.23|15126.09|15006.09|15126.09|15006.09|15125.17|15005.17|9
1648032610000|2022-03-23 10:50:10|15126.1|15006.1|15126.1|15006.1|15126.1|15006.1|15125.76|15005.76|9
1648032620000|2022-03-23 10:50:20|15126.61|15006.61|15127.14|15007.14|15127.14|15007.14|15126.61|15006.61|9
1648032630000|2022-03-23 10:50:30|15126.11|15006.11|15125.45|15005.45|15126.51|15006.51|15125.22|15005.22|9
1648032640000|2022-03-23 10:50:40|15125.46|15005.46|15124.27|15004.27|15125.46|15005.46|15124.14|15004.14|8
1648032650000|2022-03-23 10:50:50|15124.13|15004.13|15123.75|15003.75|15124.13|15004.13|15123.61|15003.61|8
1648032660000|2022-03-23 10:51:00|15123.73|15003.73|15122.75|15002.75|15124.36|15004.36|15122.65|15002.65|9
1648032670000|2022-03-23 10:51:10|15123.81|15003.81|15121.99|15001.99|15123.81|15003.81|15121.72|15001.72|10
1648032680000|2022-03-23 10:51:20|15121.94|15001.94|15122.83|15002.83|15122.83|15002.83|15121.91|15001.91|8
1648032690000|2022-03-23 10:51:30|15123.23|15003.23|15124.98|15004.98|15124.98|15004.98|15123.19|15003.19|9
1648032700000|2022-03-23 10:51:40|15124.9|15004.9|15126.06|15006.06|15126.06|15006.06|15124.9|15004.9|9
1648032710000|2022-03-23 10:51:50|15126.16|15006.16|15126.81|15006.81|15126.81|15006.81|15125.98|15005.98|8
1648032720000|2022-03-23 10:52:00|15126.63|15006.63|15126.07|15006.07|15127.01|15007.01|15125.64|15005.64|10
1648032730000|2022-03-23 10:52:10|15126|15006|15127.32|15007.32|15127.32|15007.32|15126|15006|10
1648032740000|2022-03-23 10:52:20|15126.69|15006.69|15124.81|15004.81|15126.9|15006.9|15124.81|15004.81|9
1648032750000|2022-03-23 10:52:30|15124.98|15004.98|15125.57|15005.57|15125.7|15005.7|15124.98|15004.98|9
1648032760000|2022-03-23 10:52:40|15125.93|15005.93|15127.81|15007.81|15127.81|15007.81|15125.93|15005.93|9
1648032770000|2022-03-23 10:52:50|15127.8|15007.8|15130.14|15010.14|15130.14|15010.14|15127.79|15007.79|9
1648032780000|2022-03-23 10:53:00|15130.11|15010.11|15132.04|15012.04|15132.04|15012.04|15130.11|15010.11|10
1648032790000|2022-03-23 10:53:10|15132.12|15012.12|15133.5|15013.5|15133.5|15013.5|15131.99|15011.99|9
1648032800000|2022-03-23 10:53:20|15133.69|15013.69|15135.11|15015.11|15135.11|15015.11|15133.69|15013.69|8
1648032810000|2022-03-23 10:53:30|15135.79|15015.79|15138.96|15018.96|15138.96|15018.96|15135.79|15015.79|8
1648032820000|2022-03-23 10:53:40|15139.87|15019.87|15141.69|15021.69|15141.91|15021.91|15139.32|15019.32|10
1648032830000|2022-03-23 10:53:50|15141.64|15021.64|15141.73|15021.73|15142.67|15022.67|15141.11|15021.11|9
1648032840000|2022-03-23 10:54:00|15141.54|15021.54|15140.46|15020.46|15141.54|15021.54|15139.79|15019.79|10
1648032850000|2022-03-23 10:54:10|15140.5|15020.5|15142.1|15022.1|15142.1|15022.1|15140.24|15020.24|10
1648032860000|2022-03-23 10:54:20|15142.31|15022.31|15142.68|15022.68|15143.1|15023.1|15142.31|15022.31|8
1648032870000|2022-03-23 10:54:30|15142.67|15022.67|15143.5|15023.5|15143.5|15023.5|15142.67|15022.67|8
1648032880000|2022-03-23 10:54:40|15143.56|15023.56|15142.99|15022.99|15143.64|15023.64|15142.97|15022.97|10
1648032890000|2022-03-23 10:54:50|15143.09|15023.09|15142.41|15022.41|15143.09|15023.09|15141.19|15021.19|10
1648032900000|2022-03-23 10:55:00|15142.51|15022.51|15141.58|15021.58|15143.03|15023.03|15141.58|15021.58|10
1648032910000|2022-03-23 10:55:10|15141.27|15021.27|15137.98|15017.98|15141.27|15021.27|15137.98|15017.98|10
1648032920000|2022-03-23 10:55:20|15137.86|15017.86|15140.6|15020.6|15140.61|15020.61|15137.86|15017.86|10
1648032930000|2022-03-23 10:55:30|15140.4|15020.4|15140.98|15020.98|15141.82|15021.82|15140.4|15020.4|10
1648032940000|2022-03-23 10:55:40|15140.87|15020.87|15140.81|15020.81|15140.95|15020.95|15140.23|15020.23|10
1648032950000|2022-03-23 10:55:50|15140.42|15020.42|15139.34|15019.34|15140.42|15020.42|15139.19|15019.19|10
1648032960000|2022-03-23 10:56:00|15139.19|15019.19|15139.41|15019.41|15139.48|15019.48|15139.14|15019.14|10
1648032970000|2022-03-23 10:56:10|15139.62|15019.62|15140.21|15020.21|15140.21|15020.21|15139.58|15019.58|10
1648032980000|2022-03-23 10:56:20|15140.27|15020.27|15142.14|15022.14|15142.25|15022.25|15140.27|15020.27|10
1648032990000|2022-03-23 10:56:30|15142.43|15022.43|15142.1|15022.1|15142.43|15022.43|15141.84|15021.84|10
1648033000000|2022-03-23 10:56:40|15141.95|15021.95|15142.32|15022.32|15142.86|15022.86|15141.68|15021.68|10
1648033010000|2022-03-23 10:56:50|15142.45|15022.45|15142.33|15022.33|15142.49|15022.49|15142.27|15022.27|7
1648033020000|2022-03-23 10:57:00|15142.14|15022.14|15142.1|15022.1|15142.8|15022.8|15141.72|15021.72|10
1648033030000|2022-03-23 10:57:10|15142.3|15022.3|15142.56|15022.56|15142.7|15022.7|15142.26|15022.26|10
1648033040000|2022-03-23 10:57:20|15143.22|15023.22|15143.2|15023.2|15143.31|15023.31|15143.04|15023.04|9
1648033050000|2022-03-23 10:57:30|15143.03|15023.03|15143.52|15023.52|15143.59|15023.59|15143.03|15023.03|9
1648033060000|2022-03-23 10:57:40|15142.09|15022.09|15139.52|15019.52|15142.09|15022.09|15139.32|15019.32|8
1648033070000|2022-03-23 10:57:50|15139.54|15019.54|15137.69|15017.69|15139.54|15019.54|15137.69|15017.69|10
1648033080000|2022-03-23 10:58:00|15137.84|15017.84|15136.37|15016.37|15137.84|15017.84|15136.37|15016.37|10
1648033090000|2022-03-23 10:58:10|15136.19|15016.19|15135.23|15015.23|15136.19|15016.19|15135.09|15015.09|8
1648033100000|2022-03-23 10:58:20|15135.39|15015.39|15135.59|15015.59|15135.97|15015.97|15135.02|15015.02|9
1648033110000|2022-03-23 10:58:30|15135.62|15015.62|15136.67|15016.67|15136.67|15016.67|15135.39|15015.39|9
1648033120000|2022-03-23 10:58:40|15136.76|15016.76|15137.94|15017.94|15138.01|15018.01|15136.76|15016.76|9
1648033130000|2022-03-23 10:58:50|15137.97|15017.97|15137.8|15017.8|15138.07|15018.07|15137.74|15017.74|7
1648033140000|2022-03-23 10:59:00|15137.66|15017.66|15137.94|15017.94|15137.99|15017.99|15137.16|15017.16|9
1648033150000|2022-03-23 10:59:10|15138.12|15018.12|15138.36|15018.36|15138.45|15018.45|15137.78|15017.78|9
1648033160000|2022-03-23 10:59:20|15138.43|15018.43|15138.21|15018.21|15138.46|15018.46|15138.11|15018.11|10
1648033170000|2022-03-23 10:59:30|15138.26|15018.26|15138.33|15018.33|15138.41|15018.41|15138.23|15018.23|9
1648033180000|2022-03-23 10:59:40|15138.42|15018.42|15138.47|15018.47|15138.85|15018.85|15137.92|15017.92|8
1648033190000|2022-03-23 10:59:50|15138.33|15018.33|15138.79|15018.79|15138.79|15018.79|15137.6|15017.6|10
1648033200000|2022-03-23 11:00:00|15139.04|15019.04|15139.51|15019.51|15140.13|15020.13|15138.88|15018.88|10
1648033210000|2022-03-23 11:00:10|15140.05|15020.05|15141.81|15021.81|15141.81|15021.81|15140.05|15020.05|10
1648033220000|2022-03-23 11:00:20|15140.89|15020.89|15138.78|15018.78|15140.89|15020.89|15138.78|15018.78|8
1648033230000|2022-03-23 11:00:30|15138.45|15018.45|15137.78|15017.78|15138.45|15018.45|15137.78|15017.78|10
1648033240000|2022-03-23 11:00:40|15137.74|15017.74|15137.27|15017.27|15138.02|15018.02|15137.27|15017.27|9
1648033250000|2022-03-23 11:00:50|15137.15|15017.15|15136.41|15016.41|15137.15|15017.15|15136.41|15016.41|8
1648033260000|2022-03-23 11:01:00|15136.4|15016.4|15135.74|15015.74|15136.4|15016.4|15135.53|15015.53|9
1648033270000|2022-03-23 11:01:10|15134.62|15014.62|15134.94|15014.94|15135.36|15015.36|15134.62|15014.62|10
1648033280000|2022-03-23 11:01:20|15134.83|15014.83|15136.65|15016.65|15136.65|15016.65|15134.83|15014.83|9
1648033290000|2022-03-23 11:01:30|15137.02|15017.02|15137.81|15017.81|15137.81|15017.81|15137.02|15017.02|10
1648033300000|2022-03-23 11:01:40|15138.36|15018.36|15138.91|15018.91|15138.91|15018.91|15138.36|15018.36|9
1648033310000|2022-03-23 11:01:50|15138.97|15018.97|15139.96|15019.96|15139.96|15019.96|15138.87|15018.87|8
1648033320000|2022-03-23 11:02:00|15140.35|15020.35|15140.85|15020.85|15140.85|15020.85|15140.35|15020.35|9
1648033330000|2022-03-23 11:02:10|15140.83|15020.83|15141.53|15021.53|15141.56|15021.56|15140.53|15020.53|10
1648033340000|2022-03-23 11:02:20|15141.48|15021.48|15142.71|15022.71|15142.71|15022.71|15141.07|15021.07|10
1648033350000|2022-03-23 11:02:30|15142.64|15022.64|15142.58|15022.58|15142.64|15022.64|15142.25|15022.25|10
1648033360000|2022-03-23 11:02:40|15142.46|15022.46|15141.51|15021.51|15142.46|15022.46|15141.11|15021.11|9
1648033370000|2022-03-23 11:02:50|15141.31|15021.31|15142.32|15022.32|15142.56|15022.56|15141.31|15021.31|10
1648033380000|2022-03-23 11:03:00|15142.62|15022.62|15141.86|15021.86|15142.62|15022.62|15141.49|15021.49|10
1648033390000|2022-03-23 11:03:10|15141.67|15021.67|15140.21|15020.21|15141.67|15021.67|15139.87|15019.87|10
1648033400000|2022-03-23 11:03:20|15140.23|15020.23|15141.05|15021.05|15141.64|15021.64|15140.23|15020.23|10
1648033410000|2022-03-23 11:03:30|15141.01|15021.01|15140.37|15020.37|15141.32|15021.32|15140.35|15020.35|10
1648033420000|2022-03-23 11:03:40|15140.47|15020.47|15140.72|15020.72|15141.52|15021.52|15140.4|15020.4|9
1648033430000|2022-03-23 11:03:50|15140.87|15020.87|15142.05|15022.05|15142.05|15022.05|15140.78|15020.78|10
1648033440000|2022-03-23 11:04:00|15142.37|15022.37|15142.9|15022.9|15142.9|15022.9|15142.37|15022.37|10
1648033450000|2022-03-23 11:04:10|15142.79|15022.79|15144.29|15024.29|15144.29|15024.29|15142.79|15022.79|9
1648033460000|2022-03-23 11:04:20|15144.47|15024.47|15144.27|15024.27|15144.55|15024.55|15144.27|15024.27|9
1648033470000|2022-03-23 11:04:30|15143.94|15023.94|15145.15|15025.15|15145.15|15025.15|15143.94|15023.94|10
1648033480000|2022-03-23 11:04:40|15144.87|15024.87|15143.77|15023.77|15144.87|15024.87|15143.71|15023.71|10
1648033490000|2022-03-23 11:04:50|15143.83|15023.83|15145.37|15025.37|15145.37|15025.37|15143.83|15023.83|10
1648033500000|2022-03-23 11:05:00|15145.46|15025.46|15145.29|15025.29|15145.87|15025.87|15145.29|15025.29|10
1648033510000|2022-03-23 11:05:10|15145.46|15025.46|15143.86|15023.86|15145.46|15025.46|15143.86|15023.86|10
1648033520000|2022-03-23 11:05:20|15143.65|15023.65|15143.13|15023.13|15143.65|15023.65|15142.21|15022.21|10
1648033530000|2022-03-23 11:05:30|15143.34|15023.34|15143.24|15023.24|15143.53|15023.53|15143.24|15023.24|10
1648033540000|2022-03-23 11:05:40|15143.03|15023.03|15141.56|15021.56|15143.03|15023.03|15141.56|15021.56|10
1648033550000|2022-03-23 11:05:50|15141.4|15021.4|15140.91|15020.91|15141.4|15021.4|15140.83|15020.83|10
1648033560000|2022-03-23 11:06:00|15141.1|15021.1|15141.51|15021.51|15141.67|15021.67|15141.1|15021.1|10
1648033570000|2022-03-23 11:06:10|15141.56|15021.56|15141.3|15021.3|15141.6|15021.6|15141.13|15021.13|9
1648033580000|2022-03-23 11:06:20|15141.5|15021.5|15142.64|15022.64|15142.64|15022.64|15141.5|15021.5|10
1648033590000|2022-03-23 11:06:30|15142.46|15022.46|15141.1|15021.1|15142.69|15022.69|15141.1|15021.1|10
1648033600000|2022-03-23 11:06:40|15141.21|15021.21|15139.36|15019.36|15141.21|15021.21|15139.36|15019.36|9
1648033610000|2022-03-23 11:06:50|15139.25|15019.25|15138.31|15018.31|15139.3|15019.3|15138.31|15018.31|8
1648033620000|2022-03-23 11:07:00|15138.16|15018.16|15138.34|15018.34|15138.34|15018.34|15137.51|15017.51|10
1648033630000|2022-03-23 11:07:10|15138.15|15018.15|15140.21|15020.21|15140.33|15020.33|15138.15|15018.15|10
1648033640000|2022-03-23 11:07:20|15140.23|15020.23|15140.79|15020.79|15140.82|15020.82|15140.23|15020.23|9
1648033650000|2022-03-23 11:07:30|15140.69|15020.69|15140.23|15020.23|15140.82|15020.82|15140.23|15020.23|8
1648033660000|2022-03-23 11:07:40|15140.26|15020.26|15139.31|15019.31|15140.26|15020.26|15139.31|15019.31|7
1648033670000|2022-03-23 11:07:50|15138.89|15018.89|15138.91|15018.91|15138.91|15018.91|15138.4|15018.4|9
1648033680000|2022-03-23 11:08:00|15138.78|15018.78|15138.26|15018.26|15139.54|15019.54|15138.26|15018.26|10
1648033690000|2022-03-23 11:08:10|15138.2|15018.2|15136.72|15016.72|15138.2|15018.2|15136.72|15016.72|8
1648033700000|2022-03-23 11:08:20|15136.79|15016.79|15135.49|15015.49|15136.79|15016.79|15135.49|15015.49|9
1648033710000|2022-03-23 11:08:30|15135.18|15015.18|15135.33|15015.33|15135.44|15015.44|15134.92|15014.92|9
1648033720000|2022-03-23 11:08:40|15135.3|15015.3|15135.14|15015.14|15135.3|15015.3|15134.91|15014.91|9
1648033730000|2022-03-23 11:08:50|15135.36|15015.36|15135.23|15015.23|15135.75|15015.75|15135.21|15015.21|10
1648033740000|2022-03-23 11:09:00|15134.78|15014.78|15134.57|15014.57|15134.78|15014.78|15134.49|15014.49|7
1648033750000|2022-03-23 11:09:10|15134.6|15014.6|15134.71|15014.71|15134.71|15014.71|15133.63|15013.63|10
1648033760000|2022-03-23 11:09:20|15134.75|15014.75|15134.91|15014.91|15134.91|15014.91|15134.31|15014.31|8
1648033770000|2022-03-23 11:09:30|15134.86|15014.86|15133.71|15013.71|15134.86|15014.86|15133.61|15013.61|9
1648033780000|2022-03-23 11:09:40|15133.76|15013.76|15133.23|15013.23|15133.88|15013.88|15133.22|15013.22|8
1648033790000|2022-03-23 11:09:50|15132.57|15012.57|15131.34|15011.34|15132.72|15012.72|15131.34|15011.34|9
1648033800000|2022-03-23 11:10:00|15130.63|15010.63|15127.08|15007.08|15130.63|15010.63|15127.07|15007.07|10
1648033810000|2022-03-23 11:10:10|15126.65|15006.65|15126.18|15006.18|15126.65|15006.65|15125.43|15005.43|10
1648033820000|2022-03-23 11:10:20|15126.5|15006.5|15127.88|15007.88|15127.88|15007.88|15126.5|15006.5|10
1648033830000|2022-03-23 11:10:30|15128.02|15008.02|15128.36|15008.36|15128.45|15008.45|15128.02|15008.02|10
1648033840000|2022-03-23 11:10:40|15128.16|15008.16|15129.11|15009.11|15129.11|15009.11|15128.06|15008.06|9
1648033850000|2022-03-23 11:10:50|15129.57|15009.57|15128.38|15008.38|15129.66|15009.66|15128.38|15008.38|10
1648033860000|2022-03-23 11:11:00|15128.41|15008.41|15127.98|15007.98|15128.41|15008.41|15127.96|15007.96|6
1648033870000|2022-03-23 11:11:10|15127.96|15007.96|15127.19|15007.19|15128.14|15008.14|15127.19|15007.19|10
1648033880000|2022-03-23 11:11:20|15127.2|15007.2|15126.76|15006.76|15127.2|15007.2|15126.36|15006.36|10
1648033890000|2022-03-23 11:11:30|15126.95|15006.95|15126.91|15006.91|15127.08|15007.08|15126.64|15006.64|10
1648033900000|2022-03-23 11:11:40|15127.01|15007.01|15127.06|15007.06|15127.4|15007.4|15127.01|15007.01|9
1648033910000|2022-03-23 11:11:50|15127.19|15007.19|15126.87|15006.87|15127.19|15007.19|15126.77|15006.77|10
1648033920000|2022-03-23 11:12:00|15127.14|15007.14|15126.39|15006.39|15127.65|15007.65|15126.39|15006.39|9
1648033930000|2022-03-23 11:12:10|15126.29|15006.29|15126.61|15006.61|15126.61|15006.61|15125.76|15005.76|10
1648033940000|2022-03-23 11:12:20|15127.23|15007.23|15127.35|15007.35|15127.42|15007.42|15127.23|15007.23|9
1648033950000|2022-03-23 11:12:30|15127.33|15007.33|15127|15007|15127.41|15007.41|15126.58|15006.58|9
1648033960000|2022-03-23 11:12:40|15127.06|15007.06|15126.22|15006.22|15127.31|15007.31|15126.19|15006.19|10
1648033970000|2022-03-23 11:12:50|15126.21|15006.21|15126.3|15006.3|15126.5|15006.5|15125.91|15005.91|10
1648033980000|2022-03-23 11:13:00|15126.34|15006.34|15126.1|15006.1|15126.58|15006.58|15126.08|15006.08|10
1648033990000|2022-03-23 11:13:10|15125.94|15005.94|15126.25|15006.25|15126.28|15006.28|15125.91|15005.91|7
1648034000000|2022-03-23 11:13:20|15126.13|15006.13|15123.76|15003.76|15126.13|15006.13|15123.76|15003.76|9
1648034010000|2022-03-23 11:13:30|15123.75|15003.75|15123.13|15003.13|15123.8|15003.8|15123.13|15003.13|10
1648034020000|2022-03-23 11:13:40|15122.86|15002.86|15122.41|15002.41|15122.86|15002.86|15122.41|15002.41|8
1648034030000|2022-03-23 11:13:50|15122.29|15002.29|15120.71|15000.71|15122.29|15002.29|15120.58|15000.58|8
1648034040000|2022-03-23 11:14:00|15120.5|15000.5|15120.48|15000.48|15120.54|15000.54|15119.94|14999.94|10
1648034050000|2022-03-23 11:14:10|15121.28|15001.28|15120.42|15000.42|15121.53|15001.53|15120.12|15000.12|10
1648034060000|2022-03-23 11:14:20|15120.4|15000.4|15119.08|14999.08|15120.4|15000.4|15119.08|14999.08|7
1648034070000|2022-03-23 11:14:30|15118.84|14998.84|15114.44|14994.44|15118.84|14998.84|15114.44|14994.44|10
1648034080000|2022-03-23 11:14:40|15114.75|14994.75|15113.33|14993.33|15114.75|14994.75|15112.91|14992.91|10
1648034090000|2022-03-23 11:14:50|15112.64|14992.64|15111.68|14991.68|15113.01|14993.01|15111.68|14991.68|10
1648034100000|2022-03-23 11:15:00|15111.89|14991.89|15112.06|14992.06|15112.17|14992.17|15111.89|14991.89|7
1648034110000|2022-03-23 11:15:10|15111.8|14991.8|15110.98|14990.98|15112.02|14992.02|15110.98|14990.98|9
1648034120000|2022-03-23 11:15:20|15111.09|14991.09|15111.42|14991.42|15111.42|14991.42|15110.58|14990.58|10
1648034130000|2022-03-23 11:15:30|15111.54|14991.54|15112.83|14992.83|15112.91|14992.91|15111.54|14991.54|10
1648034140000|2022-03-23 11:15:40|15112.8|14992.8|15112.78|14992.78|15112.9|14992.9|15112.73|14992.73|9
1648034150000|2022-03-23 11:15:50|15112.67|14992.67|15110.94|14990.94|15112.67|14992.67|15110.82|14990.82|10
1648034160000|2022-03-23 11:16:00|15110.11|14990.11|15109.17|14989.17|15110.13|14990.13|15109.17|14989.17|10
1648034170000|2022-03-23 11:16:10|15109.16|14989.16|15109.7|14989.7|15109.7|14989.7|15108.7|14988.7|10
1648034180000|2022-03-23 11:16:20|15109.75|14989.75|15109.05|14989.05|15110.05|14990.05|15109.05|14989.05|10
1648034190000|2022-03-23 11:16:30|15109.09|14989.09|15106.71|14986.71|15109.3|14989.3|15106.71|14986.71|10
1648034200000|2022-03-23 11:16:40|15105.7|14985.7|15104.94|14984.94|15105.7|14985.7|15104.77|14984.77|9
1648034210000|2022-03-23 11:16:50|15105.18|14985.18|15105.17|14985.17|15105.39|14985.39|15105|14985|7
1648034220000|2022-03-23 11:17:00|15105.05|14985.05|15104.41|14984.41|15105.19|14985.19|15104.41|14984.41|9
1648034230000|2022-03-23 11:17:10|15104.29|14984.29|15104.09|14984.09|15104.95|14984.95|15103.95|14983.95|10
1648034240000|2022-03-23 11:17:20|15104.06|14984.06|15103.29|14983.29|15104.27|14984.27|15103.29|14983.29|10
1648034250000|2022-03-23 11:17:30|15103.33|14983.33|15102.81|14982.81|15103.74|14983.74|15102.81|14982.81|9
1648034260000|2022-03-23 11:17:40|15102.85|14982.85|15102.41|14982.41|15103.2|14983.2|15102.41|14982.41|10
1648034270000|2022-03-23 11:17:50|15102.62|14982.62|15100.5|14980.5|15102.62|14982.62|15100.5|14980.5|10
1648034280000|2022-03-23 11:18:00|15100.37|14980.37|15100.73|14980.73|15101.76|14981.76|15100.37|14980.37|10
1648034290000|2022-03-23 11:18:10|15100.82|14980.82|15101.11|14981.11|15101.69|14981.69|15100.82|14980.82|10
1648034300000|2022-03-23 11:18:20|15100.53|14980.53|15099.57|14979.57|15100.53|14980.53|15098.75|14978.75|10
1648034310000|2022-03-23 11:18:30|15100.11|14980.11|15100.71|14980.71|15100.75|14980.75|15099.44|14979.44|10
1648034320000|2022-03-23 11:18:40|15099.7|14979.7|15093.75|14973.75|15099.7|14979.7|15093.75|14973.75|10
1648034330000|2022-03-23 11:18:50|15094.71|14974.71|15095.14|14975.14|15095.61|14975.61|15093.65|14973.65|10
1648034340000|2022-03-23 11:19:00|15095.1|14975.1|15095.34|14975.34|15095.34|14975.34|15094.68|14974.68|10
1648034350000|2022-03-23 11:19:10|15094.99|14974.99|15091.53|14971.53|15094.99|14974.99|15091.53|14971.53|10
1648034360000|2022-03-23 11:19:20|15091.26|14971.26|15091.97|14971.97|15091.97|14971.97|15090.58|14970.58|10
1648034370000|2022-03-23 11:19:30|15092.25|14972.25|15091.19|14971.19|15093.17|14973.17|15090.97|14970.97|10
1648034380000|2022-03-23 11:19:40|15090.42|14970.42|15089.95|14969.95|15090.64|14970.64|15089.81|14969.81|9
1648034390000|2022-03-23 11:19:50|15089.72|14969.72|15085.57|14965.57|15089.72|14969.72|15085.1|14965.1|10
1648034400000|2022-03-23 11:20:00|15085.8|14965.8|15085.87|14965.87|15086.11|14966.11|15085.4|14965.4|10
1648034410000|2022-03-23 11:20:10|15085.77|14965.77|15087.2|14967.2|15087.38|14967.38|15085.69|14965.69|10
1648034420000|2022-03-23 11:20:20|15087.08|14967.08|15086.66|14966.66|15087.32|14967.32|15086.66|14966.66|10
1648034430000|2022-03-23 11:20:30|15086.58|14966.58|15084.66|14964.66|15086.76|14966.76|15084.59|14964.59|9
1648034440000|2022-03-23 11:20:40|15084.27|14964.27|15081.24|14961.24|15084.27|14964.27|15081.24|14961.24|9
1648034450000|2022-03-23 11:20:50|15080.9|14960.9|15080.94|14960.94|15080.94|14960.94|15080.15|14960.15|9
1648034460000|2022-03-23 11:21:00|15080.44|14960.44|15080.09|14960.09|15080.73|14960.73|15080.09|14960.09|10
1648034470000|2022-03-23 11:21:10|15079.16|14959.16|15076.62|14956.62|15079.3|14959.3|15076.28|14956.28|10
1648034480000|2022-03-23 11:21:20|15075.4|14955.4|15072.34|14952.34|15075.4|14955.4|15072.34|14952.34|9
1648034490000|2022-03-23 11:21:30|15071.71|14951.71|15068.84|14948.84|15071.71|14951.71|15068.84|14948.84|10
1648034500000|2022-03-23 11:21:40|15066.31|14946.31|15061.11|14941.11|15066.31|14946.31|15061.11|14941.11|10
1648034510000|2022-03-23 11:21:50|15060.35|14940.35|15060.82|14940.82|15061.2|14941.2|15060.35|14940.35|10
1648034520000|2022-03-23 11:22:00|15062.61|14942.61|15062.41|14942.41|15062.97|14942.97|15062.12|14942.12|10
1648034530000|2022-03-23 11:22:10|15061.81|14941.81|15058.9|14938.9|15062.29|14942.29|15058.87|14938.87|10
1648034540000|2022-03-23 11:22:20|15058.91|14938.91|15058.27|14938.27|15058.91|14938.91|15058.01|14938.01|10
1648034550000|2022-03-23 11:22:30|15058.84|14938.84|15057.15|14937.15|15059.71|14939.71|15057.15|14937.15|10
1648034560000|2022-03-23 11:22:40|15057.84|14937.84|15056.29|14936.29|15057.84|14937.84|15055.83|14935.83|10
1648034570000|2022-03-23 11:22:50|15056.47|14936.47|15057.19|14937.19|15057.27|14937.27|15056.47|14936.47|10
1648034580000|2022-03-23 11:23:00|15057.49|14937.49|15057.51|14937.51|15057.58|14937.58|15057.45|14937.45|8
1648034590000|2022-03-23 11:23:10|15057.5|14937.5|15060.2|14940.2|15060.2|14940.2|15057.5|14937.5|10
1648034600000|2022-03-23 11:23:20|15060.43|14940.43|15061.99|14941.99|15061.99|14941.99|15059.88|14939.88|10
1648034610000|2022-03-23 11:23:30|15062.45|14942.45|15063.88|14943.88|15063.96|14943.96|15062.45|14942.45|9
1648034620000|2022-03-23 11:23:40|15064.28|14944.28|15065.32|14945.32|15065.41|14945.41|15064.19|14944.19|9
1648034630000|2022-03-23 11:23:50|15065.48|14945.48|15065.96|14945.96|15066.18|14946.18|15065.48|14945.48|10
1648034640000|2022-03-23 11:24:00|15065.44|14945.44|15066.03|14946.03|15066.62|14946.62|15065.4|14945.4|9
1648034650000|2022-03-23 11:24:10|15066.2|14946.2|15065.41|14945.41|15066.67|14946.67|15065.41|14945.41|10
1648034660000|2022-03-23 11:24:20|15065.44|14945.44|15065.34|14945.34|15065.58|14945.58|15065.34|14945.34|9
1648034670000|2022-03-23 11:24:30|15065.33|14945.33|15063.68|14943.68|15065.33|14945.33|15063.68|14943.68|9
1648034680000|2022-03-23 11:24:40|15063.32|14943.32|15064.29|14944.29|15064.57|14944.57|15063.32|14943.32|8
1648034690000|2022-03-23 11:24:50|15064.11|14944.11|15064.01|14944.01|15064.88|14944.88|15064.01|14944.01|8
1648034700000|2022-03-23 11:25:00|15063.5|14943.5|15062.36|14942.36|15063.5|14943.5|15062.14|14942.14|10
1648034710000|2022-03-23 11:25:10|15062.38|14942.38|15061.81|14941.81|15062.41|14942.41|15061.81|14941.81|6
1648034720000|2022-03-23 11:25:20|15062.05|14942.05|15062.43|14942.43|15062.53|14942.53|15061.91|14941.91|10
1648034730000|2022-03-23 11:25:30|15062.36|14942.36|15062.51|14942.51|15062.51|14942.51|15062.21|14942.21|10
1648034740000|2022-03-23 11:25:40|15062.53|14942.53|15063.13|14943.13|15063.13|14943.13|15062.5|14942.5|9
1648034750000|2022-03-23 11:25:50|15063.55|14943.55|15064.19|14944.19|15064.19|14944.19|15063.43|14943.43|8
1648034760000|2022-03-23 11:26:00|15063.83|14943.83|15065.15|14945.15|15065.15|14945.15|15063.83|14943.83|10
1648034770000|2022-03-23 11:26:10|15065.18|14945.18|15065.67|14945.67|15065.67|14945.67|15065.06|14945.06|9
1648034780000|2022-03-23 11:26:20|15065.6|14945.6|15065.93|14945.93|15066.45|14946.45|15065.49|14945.49|9
1648034790000|2022-03-23 11:26:30|15066|14946|15066.31|14946.31|15066.4|14946.4|15065.54|14945.54|10
1648034800000|2022-03-23 11:26:40|15066.37|14946.37|15069.45|14949.45|15069.45|14949.45|15066.37|14946.37|10
1648034810000|2022-03-23 11:26:50|15069.91|14949.91|15072.25|14952.25|15072.25|14952.25|15069.91|14949.91|10
1648034820000|2022-03-23 11:27:00|15072.28|14952.28|15072.04|14952.04|15072.34|14952.34|15072.04|14952.04|10
1648034830000|2022-03-23 11:27:10|15072.53|14952.53|15072|14952|15073.04|14953.04|15072|14952|10
1648034840000|2022-03-23 11:27:20|15071.82|14951.82|15073.34|14953.34|15073.39|14953.39|15071.82|14951.82|8
1648034850000|2022-03-23 11:27:30|15073.42|14953.42|15074.36|14954.36|15074.6|14954.6|15073.42|14953.42|10
1648034860000|2022-03-23 11:27:40|15074.41|14954.41|15076.61|14956.61|15076.61|14956.61|15074.39|14954.39|9
1648034870000|2022-03-23 11:27:50|15077.05|14957.05|15078.42|14958.42|15078.42|14958.42|15077.05|14957.05|10
1648034880000|2022-03-23 11:28:00|15078.35|14958.35|15078.04|14958.04|15078.94|14958.94|15078.04|14958.04|10
1648034890000|2022-03-23 11:28:10|15078.02|14958.02|15077.8|14957.8|15078.18|14958.18|15077.77|14957.77|9
1648034900000|2022-03-23 11:28:20|15077.79|14957.79|15078.9|14958.9|15078.91|14958.91|15077.49|14957.49|10
1648034910000|2022-03-23 11:28:30|15078.85|14958.85|15078.2|14958.2|15079.02|14959.02|15078.2|14958.2|9
1648034920000|2022-03-23 11:28:40|15078.35|14958.35|15078.35|14958.35|15079.31|14959.31|15078.35|14958.35|10
1648034930000|2022-03-23 11:28:50|15078.36|14958.36|15077.38|14957.38|15078.36|14958.36|15077.38|14957.38|9
1648034940000|2022-03-23 11:29:00|15076.94|14956.94|15075.7|14955.7|15076.94|14956.94|15075.56|14955.56|8
1648034950000|2022-03-23 11:29:10|15075.11|14955.11|15074.74|14954.74|15075.24|14955.24|15074.74|14954.74|10
1648034960000|2022-03-23 11:29:20|15074.44|14954.44|15072.37|14952.37|15074.49|14954.49|15072.37|14952.37|10
1648034970000|2022-03-23 11:29:30|15072.36|14952.36|15070.33|14950.33|15072.48|14952.48|15070.12|14950.12|10
1648034980000|2022-03-23 11:29:40|15069.99|14949.99|15069.83|14949.83|15070.09|14950.09|15069.68|14949.68|9
1648034990000|2022-03-23 11:29:50|15069.86|14949.86|15070.56|14950.56|15070.56|14950.56|15069.86|14949.86|7
1648035000000|2022-03-23 11:30:00|15070.74|14950.74|15072.23|14952.23|15072.23|14952.23|15070.74|14950.74|10
1648035010000|2022-03-23 11:30:10|15072.4|14952.4|15072.6|14952.6|15073|14953|15072.15|14952.15|10
1648035020000|2022-03-23 11:30:20|15073.5|14953.5|15072.86|14952.86|15073.82|14953.82|15072.75|14952.75|10
1648035030000|2022-03-23 11:30:30|15073.42|14953.42|15074.29|14954.29|15074.29|14954.29|15072.61|14952.61|10
1648035040000|2022-03-23 11:30:40|15074.47|14954.47|15077.02|14957.02|15077.37|14957.37|15074.47|14954.47|9
1648035050000|2022-03-23 11:30:50|15076.78|14956.78|15077|14957|15077.12|14957.12|15076.51|14956.51|9
1648035060000|2022-03-23 11:31:00|15077.31|14957.31|15076.84|14956.84|15077.31|14957.31|15076.84|14956.84|8
1648035070000|2022-03-23 11:31:10|15076.96|14956.96|15078.4|14958.4|15078.4|14958.4|15076.96|14956.96|8
1648035080000|2022-03-23 11:31:20|15078.68|14958.68|15080.01|14960.01|15080.09|14960.09|15078.68|14958.68|9
1648035090000|2022-03-23 11:31:30|15080.05|14960.05|15079.13|14959.13|15080.19|14960.19|15079.02|14959.02|10
1648035100000|2022-03-23 11:31:40|15079.17|14959.17|15078.73|14958.73|15079.46|14959.46|15078.73|14958.73|8
1648035110000|2022-03-23 11:31:50|15078.69|14958.69|15077|14957|15078.69|14958.69|15076.84|14956.84|10
1648035120000|2022-03-23 11:32:00|15077.18|14957.18|15076.27|14956.27|15077.18|14957.18|15076.22|14956.22|10
1648035130000|2022-03-23 11:32:10|15077.22|14957.22|15075.31|14955.31|15077.22|14957.22|15075.31|14955.31|10
1648035140000|2022-03-23 11:32:20|15075.36|14955.36|15076.31|14956.31|15076.58|14956.58|15075.36|14955.36|10
1648035150000|2022-03-23 11:32:30|15076.34|14956.34|15077.12|14957.12|15077.17|14957.17|15076.28|14956.28|9
1648035160000|2022-03-23 11:32:40|15077.21|14957.21|15078.9|14958.9|15078.9|14958.9|15077.21|14957.21|8
1648035170000|2022-03-23 11:32:50|15079.1|14959.1|15079.83|14959.83|15080.08|14960.08|15079.1|14959.1|9
1648035180000|2022-03-23 11:33:00|15079.75|14959.75|15081.45|14961.45|15081.45|14961.45|15079.75|14959.75|10
1648035190000|2022-03-23 11:33:10|15081.66|14961.66|15082.52|14962.52|15082.52|14962.52|15081.66|14961.66|10
1648035200000|2022-03-23 11:33:20|15082.6|14962.6|15082.71|14962.71|15082.77|14962.77|15082.51|14962.51|8
1648035210000|2022-03-23 11:33:30|15082.84|14962.84|15082.41|14962.41|15083.11|14963.11|15082.21|14962.21|10
1648035220000|2022-03-23 11:33:40|15082.45|14962.45|15082.08|14962.08|15082.61|14962.61|15082.08|14962.08|7
1648035230000|2022-03-23 11:33:50|15081.77|14961.77|15081.57|14961.57|15081.81|14961.81|15081.57|14961.57|8
1648035240000|2022-03-23 11:34:00|15081.71|14961.71|15081.71|14961.71|15081.74|14961.74|15081.38|14961.38|8
1648035250000|2022-03-23 11:34:10|15081.72|14961.72|15082.6|14962.6|15082.6|14962.6|15081.72|14961.72|10
1648035260000|2022-03-23 11:34:20|15082.48|14962.48|15083.07|14963.07|15083.15|14963.15|15082.44|14962.44|9
1648035270000|2022-03-23 11:34:30|15083.17|14963.17|15083.09|14963.09|15083.31|14963.31|15083.09|14963.09|8
1648035280000|2022-03-23 11:34:40|15083.24|14963.24|15083.68|14963.68|15083.68|14963.68|15083.16|14963.16|9
1648035290000|2022-03-23 11:34:50|15083.46|14963.46|15084.82|14964.82|15084.82|14964.82|15083.46|14963.46|10
1648035300000|2022-03-23 11:35:00|15085.13|14965.13|15085.7|14965.7|15086.15|14966.15|15085.13|14965.13|10
1648035310000|2022-03-23 11:35:10|15085.48|14965.48|15086.36|14966.36|15086.36|14966.36|15085.38|14965.38|9
1648035320000|2022-03-23 11:35:20|15086.26|14966.26|15088.39|14968.39|15088.39|14968.39|15086.16|14966.16|10
1648035330000|2022-03-23 11:35:30|15089.14|14969.14|15090.69|14970.69|15090.69|14970.69|15089.14|14969.14|9
1648035340000|2022-03-23 11:35:40|15090.88|14970.88|15091.61|14971.61|15091.71|14971.71|15090.88|14970.88|10
1648035350000|2022-03-23 11:35:50|15091.58|14971.58|15091.47|14971.47|15091.7|14971.7|15091.47|14971.47|10
1648035360000|2022-03-23 11:36:00|15091.59|14971.59|15091.56|14971.56|15091.87|14971.87|15091.35|14971.35|10
1648035370000|2022-03-23 11:36:10|15091.44|14971.44|15091.11|14971.11|15092.02|14972.02|15091.11|14971.11|10
1648035380000|2022-03-23 11:36:20|15091.1|14971.1|15090.86|14970.86|15091.5|14971.5|15090.86|14970.86|10
1648035390000|2022-03-23 11:36:30|15090.71|14970.71|15091.38|14971.38|15091.45|14971.45|15090.71|14970.71|8
1648035400000|2022-03-23 11:36:40|15091.34|14971.34|15092.58|14972.58|15092.95|14972.95|15091.34|14971.34|10
1648035410000|2022-03-23 11:36:50|15092.99|14972.99|15092.33|14972.33|15093.34|14973.34|15092.33|14972.33|9
1648035420000|2022-03-23 11:37:00|15092.3|14972.3|15092.51|14972.51|15093.34|14973.34|15092.3|14972.3|10
1648035430000|2022-03-23 11:37:10|15092.28|14972.28|15092.07|14972.07|15092.28|14972.28|15091.03|14971.03|9
1648035440000|2022-03-23 11:37:20|15091.85|14971.85|15090.78|14970.78|15092.04|14972.04|15090.78|14970.78|10
1648035450000|2022-03-23 11:37:30|15091.09|14971.09|15090.81|14970.81|15091.09|14971.09|15090.81|14970.81|10
1648035460000|2022-03-23 11:37:40|15090.46|14970.46|15087.35|14967.35|15090.46|14970.46|15087.35|14967.35|10
1648035470000|2022-03-23 11:37:50|15087.39|14967.39|15087|14967|15087.39|14967.39|15087|14967|8
1648035480000|2022-03-23 11:38:00|15086.98|14966.98|15087.36|14967.36|15087.37|14967.37|15086.98|14966.98|10
1648035490000|2022-03-23 11:38:10|15087.38|14967.38|15086.85|14966.85|15087.47|14967.47|15086.67|14966.67|10
1648035500000|2022-03-23 11:38:20|15086.87|14966.87|15087.38|14967.38|15087.38|14967.38|15086.87|14966.87|9
1648035510000|2022-03-23 11:38:30|15087.65|14967.65|15089.35|14969.35|15089.35|14969.35|15087.65|14967.65|9
1648035520000|2022-03-23 11:38:40|15089.42|14969.42|15090.15|14970.15|15090.15|14970.15|15089.29|14969.29|9
1648035530000|2022-03-23 11:38:50|15090.18|14970.18|15090.14|14970.14|15090.18|14970.18|15089.57|14969.57|10
1648035540000|2022-03-23 11:39:00|15090.04|14970.04|15088.47|14968.47|15090.04|14970.04|15088.47|14968.47|8
1648035550000|2022-03-23 11:39:10|15088.23|14968.23|15088.13|14968.13|15088.23|14968.23|15088.13|14968.13|7
1648035560000|2022-03-23 11:39:20|15087.75|14967.75|15088.56|14968.56|15088.56|14968.56|15087.49|14967.49|9
1648035570000|2022-03-23 11:39:30|15088.54|14968.54|15087.1|14967.1|15088.54|14968.54|15086.83|14966.83|10
1648035580000|2022-03-23 11:39:40|15086.93|14966.93|15085.9|14965.9|15086.93|14966.93|15085.41|14965.41|10
1648035590000|2022-03-23 11:39:50|15085.27|14965.27|15083.55|14963.55|15085.27|14965.27|15083.55|14963.55|8
1648035600000|2022-03-23 11:40:00|15083.3|14963.3|15082.94|14962.94|15083.87|14963.87|15082.94|14962.94|9
1648035610000|2022-03-23 11:40:10|15082.87|14962.87|15082.65|14962.65|15083.12|14963.12|15082.65|14962.65|10
1648035620000|2022-03-23 11:40:20|15082.36|14962.36|15081.71|14961.71|15082.69|14962.69|15081.71|14961.71|9
1648035630000|2022-03-23 11:40:30|15079.89|14959.89|15077.28|14957.28|15079.89|14959.89|15077.28|14957.28|9
1648035640000|2022-03-23 11:40:40|15076.76|14956.76|15073.63|14953.63|15076.76|14956.76|15073.63|14953.63|10
1648035650000|2022-03-23 11:40:50|15073.57|14953.57|15070.5|14950.5|15073.61|14953.61|15069.91|14949.91|10
1648035660000|2022-03-23 11:41:00|15070.39|14950.39|15069.78|14949.78|15070.39|14950.39|15069.78|14949.78|10
1648035670000|2022-03-23 11:41:10|15069.8|14949.8|15068.61|14948.61|15069.87|14949.87|15068.61|14948.61|10
1648035680000|2022-03-23 11:41:20|15067.68|14947.68|15065.62|14945.62|15067.68|14947.68|15065.62|14945.62|10
1648035690000|2022-03-23 11:41:30|15065.47|14945.47|15063.17|14943.17|15065.47|14945.47|15062.82|14942.82|10
1648035700000|2022-03-23 11:41:40|15063.56|14943.56|15065.01|14945.01|15065.08|14945.08|15063.56|14943.56|10
1648035710000|2022-03-23 11:41:50|15064.9|14944.9|15065.03|14945.03|15065.21|14945.21|15064.9|14944.9|8
1648035720000|2022-03-23 11:42:00|15064.79|14944.79|15063.83|14943.83|15064.79|14944.79|15063.83|14943.83|10
1648035730000|2022-03-23 11:42:10|15063.75|14943.75|15063.29|14943.29|15063.79|14943.79|15063.13|14943.13|10
1648035740000|2022-03-23 11:42:20|15062.85|14942.85|15060.81|14940.81|15062.85|14942.85|15060.81|14940.81|9
1648035750000|2022-03-23 11:42:30|15060.93|14940.93|15060.99|14940.99|15061.08|14941.08|15060.72|14940.72|10
1648035760000|2022-03-23 11:42:40|15060.82|14940.82|15063.88|14943.88|15063.88|14943.88|15060.82|14940.82|10
1648035770000|2022-03-23 11:42:50|15064.37|14944.37|15066.73|14946.73|15066.73|14946.73|15063.73|14943.73|10
1648035780000|2022-03-23 11:43:00|15066.63|14946.63|15065.65|14945.65|15066.9|14946.9|15065.65|14945.65|10
1648035790000|2022-03-23 11:43:10|15065.74|14945.74|15064.53|14944.53|15065.74|14945.74|15064.53|14944.53|10
1648035800000|2022-03-23 11:43:20|15064.45|14944.45|15062.1|14942.1|15064.45|14944.45|15062.1|14942.1|10
1648035810000|2022-03-23 11:43:30|15061.95|14941.95|15057.57|14937.57|15061.95|14941.95|15057.57|14937.57|9
1648035820000|2022-03-23 11:43:40|15057.43|14937.43|15053.37|14933.37|15057.43|14937.43|15053.37|14933.37|9
1648035830000|2022-03-23 11:43:50|15053.33|14933.33|15053.92|14933.92|15053.92|14933.92|15053.24|14933.24|10
1648035840000|2022-03-23 11:44:00|15053.95|14933.95|15053.92|14933.92|15054.02|14934.02|15053.62|14933.62|10
1648035850000|2022-03-23 11:44:10|15052.87|14932.87|15053.18|14933.18|15053.48|14933.48|15052.56|14932.56|10
1648035860000|2022-03-23 11:44:20|15053|14933|15051.43|14931.43|15053|14933|15051.43|14931.43|10
1648035870000|2022-03-23 11:44:30|15051.5|14931.5|15052.01|14932.01|15052.01|14932.01|15051.46|14931.46|10
1648035880000|2022-03-23 11:44:40|15051.9|14931.9|15050.69|14930.69|15052.3|14932.3|15050.46|14930.46|8
1648035890000|2022-03-23 11:44:50|15050.73|14930.73|15049.52|14929.52|15050.73|14930.73|15049.45|14929.45|10
1648035900000|2022-03-23 11:45:00|15049.15|14929.15|15049.37|14929.37|15049.48|14929.48|15049.12|14929.12|10
1648035910000|2022-03-23 11:45:10|15049.39|14929.39|15050.2|14930.2|15050.2|14930.2|15049.39|14929.39|10
1648035920000|2022-03-23 11:45:20|15050.22|14930.22|15051.34|14931.34|15051.34|14931.34|15050|14930|10
1648035930000|2022-03-23 11:45:30|15051.65|14931.65|15053.24|14933.24|15053.24|14933.24|15051.65|14931.65|10
1648035940000|2022-03-23 11:45:40|15053.51|14933.51|15054.54|14934.54|15054.65|14934.65|15053.41|14933.41|10
1648035950000|2022-03-23 11:45:50|15054.22|14934.22|15054.53|14934.53|15054.59|14934.59|15054.22|14934.22|8
1648035960000|2022-03-23 11:46:00|15054.52|14934.52|15054.47|14934.47|15055.3|14935.3|15053.94|14933.94|8
1648035970000|2022-03-23 11:46:10|15054.68|14934.68|15054.5|14934.5|15054.93|14934.93|15054.5|14934.5|10
1648035980000|2022-03-23 11:46:20|15054.61|14934.61|15055.81|14935.81|15055.81|14935.81|15054.61|14934.61|9
1648035990000|2022-03-23 11:46:30|15055.8|14935.8|15055.42|14935.42|15055.85|14935.85|15054.83|14934.83|8
1648036000000|2022-03-23 11:46:40|15055.33|14935.33|15056.38|14936.38|15056.91|14936.91|15055.33|14935.33|8
1648036010000|2022-03-23 11:46:50|15056.33|14936.33|15054.36|14934.36|15056.39|14936.39|15054.28|14934.28|10
1648036020000|2022-03-23 11:47:00|15054.48|14934.48|15053.71|14933.71|15054.48|14934.48|15053.42|14933.42|10
1648036030000|2022-03-23 11:47:10|15053.57|14933.57|15054.22|14934.22|15054.35|14934.35|15053.26|14933.26|10
1648036040000|2022-03-23 11:47:20|15054.02|14934.02|15054.04|14934.04|15054.12|14934.12|15052.85|14932.85|8
1648036050000|2022-03-23 11:47:30|15054|14934|15054.16|14934.16|15054.88|14934.88|15053.83|14933.83|9
1648036060000|2022-03-23 11:47:40|15054.06|14934.06|15053.4|14933.4|15054.06|14934.06|15052.83|14932.83|8
1648036070000|2022-03-23 11:47:50|15053.29|14933.29|15053.13|14933.13|15053.44|14933.44|15052.99|14932.99|9
1648036080000|2022-03-23 11:48:00|15053.14|14933.14|15053.11|14933.11|15053.14|14933.14|15052.78|14932.78|10
1648036090000|2022-03-23 11:48:10|15053.24|14933.24|15054.31|14934.31|15054.39|14934.39|15053.02|14933.02|10
1648036100000|2022-03-23 11:48:20|15054.61|14934.61|15054.97|14934.97|15055.37|14935.37|15054.61|14934.61|9
1648036110000|2022-03-23 11:48:30|15055.08|14935.08|15055.8|14935.8|15055.85|14935.85|15055.07|14935.07|8
1648036120000|2022-03-23 11:48:40|15055.84|14935.84|15057.08|14937.08|15057.43|14937.43|15055.84|14935.84|9
1648036130000|2022-03-23 11:48:50|15057.41|14937.41|15058.23|14938.23|15058.3|14938.3|15057.41|14937.41|10
1648036140000|2022-03-23 11:49:00|15058.24|14938.24|15060.04|14940.04|15060.04|14940.04|15058.2|14938.2|10
1648036150000|2022-03-23 11:49:10|15060.28|14940.28|15063.11|14943.11|15063.19|14943.19|15060.28|14940.28|10
1648036160000|2022-03-23 11:49:20|15063.2|14943.2|15064.8|14944.8|15064.8|14944.8|15063.2|14943.2|7
1648036170000|2022-03-23 11:49:30|15064.93|14944.93|15066.54|14946.54|15066.54|14946.54|15064.39|14944.39|10
1648036180000|2022-03-23 11:49:40|15066.64|14946.64|15067.2|14947.2|15067.32|14947.32|15066.64|14946.64|10
1648036190000|2022-03-23 11:49:50|15067.34|14947.34|15068.26|14948.26|15068.37|14948.37|15066.94|14946.94|10
1648036200000|2022-03-23 11:50:00|15068.29|14948.29|15068.48|14948.48|15068.48|14948.48|15067.27|14947.27|9
1648036210000|2022-03-23 11:50:10|15068.3|14948.3|15068.35|14948.35|15068.67|14948.67|15067.96|14947.96|10
1648036220000|2022-03-23 11:50:20|15068.72|14948.72|15067.76|14947.76|15068.72|14948.72|15067.52|14947.52|9
1648036230000|2022-03-23 11:50:30|15067.55|14947.55|15069.75|14949.75|15069.75|14949.75|15067.55|14947.55|10
1648036240000|2022-03-23 11:50:40|15070.21|14950.21|15068.53|14948.53|15070.56|14950.56|15068.53|14948.53|7
1648036250000|2022-03-23 11:50:50|15067.79|14947.79|15066.48|14946.48|15067.79|14947.79|15066.48|14946.48|10
1648036260000|2022-03-23 11:51:00|15066.52|14946.52|15065.6|14945.6|15066.52|14946.52|15065.6|14945.6|10
1648036270000|2022-03-23 11:51:10|15065.72|14945.72|15065.75|14945.75|15066.2|14946.2|15065.65|14945.65|9
1648036280000|2022-03-23 11:51:20|15065.65|14945.65|15064.9|14944.9|15065.65|14945.65|15064.9|14944.9|9
1648036290000|2022-03-23 11:51:30|15064.78|14944.78|15064.05|14944.05|15064.78|14944.78|15064.05|14944.05|9
1648036300000|2022-03-23 11:51:40|15062.76|14942.76|15060.23|14940.23|15062.76|14942.76|15060.19|14940.19|10
1648036310000|2022-03-23 11:51:50|15060.16|14940.16|15060.02|14940.02|15060.16|14940.16|15059.68|14939.68|9
1648036320000|2022-03-23 11:52:00|15060.09|14940.09|15059.6|14939.6|15060.09|14940.09|15059.52|14939.52|8
1648036330000|2022-03-23 11:52:10|15059.23|14939.23|15060.44|14940.44|15060.55|14940.55|15059.23|14939.23|10
1648036340000|2022-03-23 11:52:20|15060.66|14940.66|15061.06|14941.06|15061.06|14941.06|15060.58|14940.58|10
1648036350000|2022-03-23 11:52:30|15061.18|14941.18|15061.7|14941.7|15061.76|14941.76|15061.18|14941.18|9
1648036360000|2022-03-23 11:52:40|15061.85|14941.85|15062.96|14942.96|15062.96|14942.96|15061.85|14941.85|8
1648036370000|2022-03-23 11:52:50|15064.05|14944.05|15065.04|14945.04|15065.19|14945.19|15063.76|14943.76|10
1648036380000|2022-03-23 11:53:00|15065|14945|15069.68|14949.68|15069.68|14949.68|15065|14945|10
1648036390000|2022-03-23 11:53:10|15069.63|14949.63|15070.32|14950.32|15070.99|14950.99|15069.63|14949.63|9
1648036400000|2022-03-23 11:53:20|15070.07|14950.07|15069.93|14949.93|15070.25|14950.25|15069.93|14949.93|6
1648036410000|2022-03-23 11:53:30|15069.91|14949.91|15070.39|14950.39|15070.39|14950.39|15069.91|14949.91|10
1648036420000|2022-03-23 11:53:40|15070.44|14950.44|15071.83|14951.83|15071.83|14951.83|15070.44|14950.44|10
1648036430000|2022-03-23 11:53:50|15071.66|14951.66|15071.85|14951.85|15072.13|14952.13|15071.66|14951.66|10
1648036440000|2022-03-23 11:54:00|15071.96|14951.96|15072.26|14952.26|15072.26|14952.26|15071.86|14951.86|9
1648036450000|2022-03-23 11:54:10|15072.46|14952.46|15073.29|14953.29|15073.29|14953.29|15071.77|14951.77|8
1648036460000|2022-03-23 11:54:20|15073.38|14953.38|15074.13|14954.13|15074.13|14954.13|15073.38|14953.38|10
1648036470000|2022-03-23 11:54:30|15074.01|14954.01|15074.52|14954.52|15074.52|14954.52|15074.01|14954.01|10
1648036480000|2022-03-23 11:54:40|15074.36|14954.36|15074.96|14954.96|15074.96|14954.96|15074.24|14954.24|8
1648036490000|2022-03-23 11:54:50|15074.98|14954.98|15074.86|14954.86|15075.02|14955.02|15074.7|14954.7|10
1648036500000|2022-03-23 11:55:00|15074.89|14954.89|15075.8|14955.8|15075.8|14955.8|15074.89|14954.89|10
1648036510000|2022-03-23 11:55:10|15075.76|14955.76|15075.89|14955.89|15075.99|14955.99|15075.67|14955.67|9
1648036520000|2022-03-23 11:55:20|15075.97|14955.97|15075.91|14955.91|15076.35|14956.35|15075.83|14955.83|10
1648036530000|2022-03-23 11:55:30|15076.52|14956.52|15077.13|14957.13|15077.13|14957.13|15076.52|14956.52|9
1648036540000|2022-03-23 11:55:40|15077.09|14957.09|15077.83|14957.83|15077.83|14957.83|15076.88|14956.88|10
1648036550000|2022-03-23 11:55:50|15077.74|14957.74|15078.55|14958.55|15078.57|14958.57|15077.52|14957.52|10
1648036560000|2022-03-23 11:56:00|15078.14|14958.14|15078.41|14958.41|15078.41|14958.41|15078.02|14958.02|10
1648036570000|2022-03-23 11:56:10|15078.24|14958.24|15077.21|14957.21|15078.52|14958.52|15076.42|14956.42|10
1648036580000|2022-03-23 11:56:20|15077.27|14957.27|15076.36|14956.36|15077.27|14957.27|15076.36|14956.36|9
1648036590000|2022-03-23 11:56:30|15076.3|14956.3|15076.73|14956.73|15076.75|14956.75|15076.3|14956.3|10
1648036600000|2022-03-23 11:56:40|15076.62|14956.62|15077.65|14957.65|15077.65|14957.65|15076.62|14956.62|9
1648036610000|2022-03-23 11:56:50|15077.66|14957.66|15077.42|14957.42|15077.85|14957.85|15077.42|14957.42|7
1648036620000|2022-03-23 11:57:00|15077.5|14957.5|15077.83|14957.83|15077.83|14957.83|15077.36|14957.36|10
1648036630000|2022-03-23 11:57:10|15077.67|14957.67|15078.49|14958.49|15078.9|14958.9|15077.67|14957.67|9
1648036640000|2022-03-23 11:57:20|15078.39|14958.39|15078.6|14958.6|15078.6|14958.6|15078.24|14958.24|7
1648036650000|2022-03-23 11:57:30|15077.68|14957.68|15078.56|14958.56|15078.56|14958.56|15077.57|14957.57|9
1648036660000|2022-03-23 11:57:40|15078.55|14958.55|15080.29|14960.29|15080.29|14960.29|15078.42|14958.42|9
1648036670000|2022-03-23 11:57:50|15080.57|14960.57|15078.84|14958.84|15080.57|14960.57|15078.84|14958.84|9
1648036680000|2022-03-23 11:58:00|15078.91|14958.91|15078.87|14958.87|15079.03|14959.03|15078.67|14958.67|9
1648036690000|2022-03-23 11:58:10|15078.86|14958.86|15081.38|14961.38|15081.38|14961.38|15078.86|14958.86|8
1648036700000|2022-03-23 11:58:20|15081.34|14961.34|15081.64|14961.64|15081.71|14961.71|15081.26|14961.26|9
1648036710000|2022-03-23 11:58:30|15081.54|14961.54|15081.21|14961.21|15081.54|14961.54|15081.2|14961.2|9
1648036720000|2022-03-23 11:58:40|15080.91|14960.91|15081.08|14961.08|15081.08|14961.08|15080.8|14960.8|9
1648036730000|2022-03-23 11:58:50|15081.07|14961.07|15082.69|14962.69|15082.69|14962.69|15080.66|14960.66|10
1648036740000|2022-03-23 11:59:00|15082.82|14962.82|15083.07|14963.07|15083.37|14963.37|15082.35|14962.35|10
1648036750000|2022-03-23 11:59:10|15083.7|14963.7|15084.39|14964.39|15084.39|14964.39|15083.67|14963.67|10
1648036760000|2022-03-23 11:59:20|15084.33|14964.33|15083.85|14963.85|15084.33|14964.33|15083.55|14963.55|9
1648036770000|2022-03-23 11:59:30|15083.76|14963.76|15087.87|14967.87|15087.87|14967.87|15083.68|14963.68|10
1648036780000|2022-03-23 11:59:40|15088.18|14968.18|15088.01|14968.01|15088.58|14968.58|15088.01|14968.01|10
1648036790000|2022-03-23 11:59:50|15088.03|14968.03|15089.12|14969.12|15089.32|14969.32|15087.98|14967.98|10
1648036800000|2022-03-23 12:00:00|15089.1|14969.1|15090.49|14970.49|15090.49|14970.49|15089.1|14969.1|10
1648036810000|2022-03-23 12:00:10|15090.84|14970.84|15090.48|14970.48|15090.84|14970.84|15089.58|14969.58|10
1648036820000|2022-03-23 12:00:20|15090.64|14970.64|15091.17|14971.17|15091.45|14971.45|15090.64|14970.64|9
1648036830000|2022-03-23 12:00:30|15091.23|14971.23|15091.22|14971.22|15091.41|14971.41|15091.17|14971.17|9
1648036840000|2022-03-23 12:00:40|15090.9|14970.9|15088.78|14968.78|15090.9|14970.9|15088.78|14968.78|9
1648036850000|2022-03-23 12:00:50|15088.34|14968.34|15084.86|14964.86|15088.34|14968.34|15084.86|14964.86|10
1648036860000|2022-03-23 12:01:00|15084.46|14964.46|15082.94|14962.94|15084.87|14964.87|15082.94|14962.94|10
1648036870000|2022-03-23 12:01:10|15082.78|14962.78|15081.86|14961.86|15083.08|14963.08|15081.86|14961.86|9
1648036880000|2022-03-23 12:01:20|15081.72|14961.72|15080.45|14960.45|15081.79|14961.79|15080.45|14960.45|9
1648036890000|2022-03-23 12:01:30|15080.57|14960.57|15080.93|14960.93|15081|14961|15080.24|14960.24|10
1648036900000|2022-03-23 12:01:40|15080.9|14960.9|15081.09|14961.09|15081.46|14961.46|15080.86|14960.86|9
1648036910000|2022-03-23 12:01:50|15081.02|14961.02|15081.38|14961.38|15081.52|14961.52|15081.02|14961.02|10
1648036920000|2022-03-23 12:02:00|15081.3|14961.3|15082.63|14962.63|15082.63|14962.63|15081.25|14961.25|10
1648036930000|2022-03-23 12:02:10|15083.07|14963.07|15083.9|14963.9|15083.9|14963.9|15083.07|14963.07|10
1648036940000|2022-03-23 12:02:20|15084|14964|15085.48|14965.48|15085.48|14965.48|15084|14964|10
1648036950000|2022-03-23 12:02:30|15085.39|14965.39|15086.02|14966.02|15086.03|14966.03|15085.39|14965.39|9
1648036960000|2022-03-23 12:02:40|15086.1|14966.1|15086.05|14966.05|15086.18|14966.18|15086.03|14966.03|7
1648036970000|2022-03-23 12:02:50|15087.54|14967.54|15087.22|14967.22|15087.8|14967.8|15087.05|14967.05|10
1648036980000|2022-03-23 12:03:00|15087.31|14967.31|15090.75|14970.75|15090.75|14970.75|15087.31|14967.31|10
1648036990000|2022-03-23 12:03:10|15090.84|14970.84|15093.54|14973.54|15093.54|14973.54|15090.84|14970.84|10
1648037000000|2022-03-23 12:03:20|15093.55|14973.55|15094.48|14974.48|15094.83|14974.83|15093.55|14973.55|8
1648037010000|2022-03-23 12:03:30|15094.7|14974.7|15095.69|14975.69|15095.69|14975.69|15094.59|14974.59|10
1648037020000|2022-03-23 12:03:40|15096.98|14976.98|15098.06|14978.06|15098.06|14978.06|15096.83|14976.83|9
1648037030000|2022-03-23 12:03:50|15098.18|14978.18|15101.53|14981.53|15101.53|14981.53|15098.11|14978.11|9
1648037040000|2022-03-23 12:04:00|15101.7|14981.7|15102.99|14982.99|15102.99|14982.99|15101.56|14981.56|9
1648037050000|2022-03-23 12:04:10|15102.14|14982.14|15099.78|14979.78|15102.59|14982.59|15099.78|14979.78|10
1648037060000|2022-03-23 12:04:20|15099.59|14979.59|15098.72|14978.72|15099.59|14979.59|15098.7|14978.7|10
1648037070000|2022-03-23 12:04:30|15098.82|14978.82|15098.67|14978.67|15098.82|14978.82|15098.39|14978.39|10
1648037080000|2022-03-23 12:04:40|15098.73|14978.73|15100.63|14980.63|15100.63|14980.63|15098.53|14978.53|10
1648037090000|2022-03-23 12:04:50|15100.67|14980.67|15099.94|14979.94|15101.37|14981.37|15099.94|14979.94|10
1648037100000|2022-03-23 12:05:00|15099.83|14979.83|15097.79|14977.79|15099.83|14979.83|15097.79|14977.79|10
1648037110000|2022-03-23 12:05:10|15097.97|14977.97|15098.93|14978.93|15098.93|14978.93|15097.58|14977.58|10
1648037120000|2022-03-23 12:05:20|15098.99|14978.99|15099.06|14979.06|15099.3|14979.3|15098.66|14978.66|10
1648037130000|2022-03-23 12:05:30|15098.89|14978.89|15102.11|14982.11|15102.11|14982.11|15098.45|14978.45|10
1648037140000|2022-03-23 12:05:40|15102.56|14982.56|15104.23|14984.23|15104.23|14984.23|15102.56|14982.56|10
1648037150000|2022-03-23 12:05:50|15104.09|14984.09|15102.27|14982.27|15104.09|14984.09|15102.12|14982.12|9
1648037160000|2022-03-23 12:06:00|15102.3|14982.3|15101.38|14981.38|15102.3|14982.3|15101.18|14981.18|7
1648037170000|2022-03-23 12:06:10|15100.61|14980.61|15101.68|14981.68|15101.73|14981.73|15100.61|14980.61|9
1648037180000|2022-03-23 12:06:20|15101.54|14981.54|15102.75|14982.75|15102.75|14982.75|15101.54|14981.54|10
1648037190000|2022-03-23 12:06:30|15101.73|14981.73|15103.12|14983.12|15103.2|14983.2|15101.57|14981.57|9
1648037200000|2022-03-23 12:06:40|15103.04|14983.04|15103.38|14983.38|15103.52|14983.52|15102.9|14982.9|10
1648037210000|2022-03-23 12:06:50|15103.12|14983.12|15102.23|14982.23|15103.12|14983.12|15102.15|14982.15|9
1648037220000|2022-03-23 12:07:00|15102.24|14982.24|15102.08|14982.08|15103.54|14983.54|15102.08|14982.08|10
1648037230000|2022-03-23 12:07:10|15102.56|14982.56|15102.59|14982.59|15103.14|14983.14|15102.24|14982.24|10
1648037240000|2022-03-23 12:07:20|15102.62|14982.62|15104.01|14984.01|15104.24|14984.24|15102.44|14982.44|10
1648037250000|2022-03-23 12:07:30|15103.79|14983.79|15102.74|14982.74|15103.81|14983.81|15102.74|14982.74|9
1648037260000|2022-03-23 12:07:40|15102.62|14982.62|15101.33|14981.33|15102.62|14982.62|15101.33|14981.33|10
1648037270000|2022-03-23 12:07:50|15101.3|14981.3|15099.97|14979.97|15101.3|14981.3|15099.77|14979.77|10
1648037280000|2022-03-23 12:08:00|15099.98|14979.98|15099.14|14979.14|15100.38|14980.38|15099.14|14979.14|10
1648037290000|2022-03-23 12:08:10|15099.16|14979.16|15097.79|14977.79|15099.16|14979.16|15097.79|14977.79|9
1648037300000|2022-03-23 12:08:20|15098.04|14978.04|15097.51|14977.51|15098.04|14978.04|15097.51|14977.51|10
1648037310000|2022-03-23 12:08:30|15097.7|14977.7|15097.94|14977.94|15097.94|14977.94|15097.7|14977.7|8
1648037320000|2022-03-23 12:08:40|15098.04|14978.04|15097.86|14977.86|15098.04|14978.04|15097.63|14977.63|10
1648037330000|2022-03-23 12:08:50|15097.9|14977.9|15097.85|14977.85|15097.93|14977.93|15097.54|14977.54|9
1648037340000|2022-03-23 12:09:00|15097.89|14977.89|15096.62|14976.62|15097.89|14977.89|15096.62|14976.62|8
1648037350000|2022-03-23 12:09:10|15096.34|14976.34|15095.71|14975.71|15096.47|14976.47|15095.37|14975.37|10
1648037360000|2022-03-23 12:09:20|15096.08|14976.08|15095.89|14975.89|15096.08|14976.08|15095.66|14975.66|9
1648037370000|2022-03-23 12:09:30|15095.78|14975.78|15095.45|14975.45|15096.03|14976.03|15095.19|14975.19|9
1648037380000|2022-03-23 12:09:40|15095.54|14975.54|15095.72|14975.72|15095.76|14975.76|15095.54|14975.54|9
1648037390000|2022-03-23 12:09:50|15095.82|14975.82|15095.24|14975.24|15095.82|14975.82|15095.11|14975.11|10
1648037400000|2022-03-23 12:10:00|15095.27|14975.27|15095.75|14975.75|15095.79|14975.79|15095.14|14975.14|8
1648037410000|2022-03-23 12:10:10|15095.93|14975.93|15095.99|14975.99|15096.37|14976.37|15095.81|14975.81|10
1648037420000|2022-03-23 12:10:20|15095.93|14975.93|15094.9|14974.9|15096.07|14976.07|15094.9|14974.9|10
1648037430000|2022-03-23 12:10:30|15094.56|14974.56|15089.49|14969.49|15094.56|14974.56|15089.49|14969.49|10
1648037440000|2022-03-23 12:10:40|15089.05|14969.05|15087.5|14967.5|15089.12|14969.12|15087.5|14967.5|10
1648037450000|2022-03-23 12:10:50|15087.37|14967.37|15087.36|14967.36|15087.62|14967.62|15086.35|14966.35|10
1648037460000|2022-03-23 12:11:00|15087.52|14967.52|15086.62|14966.62|15087.75|14967.75|15086.37|14966.37|9
1648037470000|2022-03-23 12:11:10|15086.68|14966.68|15087.41|14967.41|15087.44|14967.44|15085.9|14965.9|10
1648037480000|2022-03-23 12:11:20|15087.61|14967.61|15087.22|14967.22|15087.61|14967.61|15086.8|14966.8|9
1648037490000|2022-03-23 12:11:30|15087.24|14967.24|15088.09|14968.09|15088.41|14968.41|15087.24|14967.24|8
1648037500000|2022-03-23 12:11:40|15088.5|14968.5|15089.31|14969.31|15089.31|14969.31|15088.45|14968.45|9
1648037510000|2022-03-23 12:11:50|15089.05|14969.05|15089.31|14969.31|15089.38|14969.38|15089.05|14969.05|8
1648037520000|2022-03-23 12:12:00|15089.26|14969.26|15089.39|14969.39|15089.39|14969.39|15089.03|14969.03|5
1648037530000|2022-03-23 12:12:10|15089.52|14969.52|15088.99|14968.99|15089.62|14969.62|15088.99|14968.99|10
1648037540000|2022-03-23 12:12:20|15088.81|14968.81|15088.37|14968.37|15089.11|14969.11|15088.2|14968.2|9
1648037550000|2022-03-23 12:12:30|15088.42|14968.42|15088.08|14968.08|15088.46|14968.46|15088.08|14968.08|10
1648037560000|2022-03-23 12:12:40|15088.29|14968.29|15089.25|14969.25|15089.49|14969.49|15088.29|14968.29|9
1648037570000|2022-03-23 12:12:50|15089.31|14969.31|15088.09|14968.09|15089.34|14969.34|15088.09|14968.09|10
1648037580000|2022-03-23 12:13:00|15087.97|14967.97|15088.7|14968.7|15088.86|14968.86|15087.97|14967.97|10
1648037590000|2022-03-23 12:13:10|15089.22|14969.22|15088.1|14968.1|15089.22|14969.22|15087.96|14967.96|9
1648037600000|2022-03-23 12:13:20|15087.92|14967.92|15089.69|14969.69|15089.69|14969.69|15087.92|14967.92|10
1648037610000|2022-03-23 12:13:30|15089.82|14969.82|15089.89|14969.89|15089.89|14969.89|15089.28|14969.28|10
1648037620000|2022-03-23 12:13:40|15089.69|14969.69|15088.11|14968.11|15089.69|14969.69|15088.11|14968.11|9
1648037630000|2022-03-23 12:13:50|15087.58|14967.58|15086.06|14966.06|15087.58|14967.58|15086.06|14966.06|10
1648037640000|2022-03-23 12:14:00|15085.84|14965.84|15084.35|14964.35|15085.85|14965.85|15084.35|14964.35|9
1648037650000|2022-03-23 12:14:10|15084.12|14964.12|15081.77|14961.77|15084.12|14964.12|15081.77|14961.77|10
1648037660000|2022-03-23 12:14:20|15081.8|14961.8|15080.08|14960.08|15081.8|14961.8|15080.08|14960.08|10
1648037670000|2022-03-23 12:14:30|15080.23|14960.23|15080.29|14960.29|15080.44|14960.44|15080.23|14960.23|10
1648037680000|2022-03-23 12:14:40|15080.47|14960.47|15080.27|14960.27|15080.69|14960.69|15080.27|14960.27|9
1648037690000|2022-03-23 12:14:50|15081.35|14961.35|15082.56|14962.56|15082.56|14962.56|15080.85|14960.85|10
1648037700000|2022-03-23 12:15:00|15082.19|14962.19|15080.09|14960.09|15082.65|14962.65|15079.89|14959.89|10
1648037710000|2022-03-23 12:15:10|15079.89|14959.89|15080.68|14960.68|15080.68|14960.68|15079.89|14959.89|8
1648037720000|2022-03-23 12:15:20|15080.38|14960.38|15079.74|14959.74|15080.68|14960.68|15079.74|14959.74|9
1648037730000|2022-03-23 12:15:30|15079.65|14959.65|15079|14959|15079.79|14959.79|15079|14959|10
1648037740000|2022-03-23 12:15:40|15078.85|14958.85|15076.5|14956.5|15078.85|14958.85|15076.36|14956.36|10
1648037750000|2022-03-23 12:15:50|15075.52|14955.52|15073.97|14953.97|15075.75|14955.75|15073.97|14953.97|10
1648037760000|2022-03-23 12:16:00|15073.89|14953.89|15071.57|14951.57|15073.89|14953.89|15071.57|14951.57|10
1648037770000|2022-03-23 12:16:10|15071.8|14951.8|15070.31|14950.31|15071.8|14951.8|15070.1|14950.1|10
1648037780000|2022-03-23 12:16:20|15070.21|14950.21|15069.24|14949.24|15070.29|14950.29|15069.24|14949.24|8
1648037790000|2022-03-23 12:16:30|15068.71|14948.71|15067.35|14947.35|15068.71|14948.71|15066.57|14946.57|10
1648037800000|2022-03-23 12:16:40|15067.38|14947.38|15065.03|14945.03|15067.38|14947.38|15065.03|14945.03|10
1648037810000|2022-03-23 12:16:50|15064.92|14944.92|15062.47|14942.47|15064.92|14944.92|15062.47|14942.47|10
1648037820000|2022-03-23 12:17:00|15061.42|14941.42|15058.8|14938.8|15061.43|14941.43|15058.8|14938.8|10
1648037830000|2022-03-23 12:17:10|15059.26|14939.26|15056.11|14936.11|15059.26|14939.26|15056.11|14936.11|10
1648037840000|2022-03-23 12:17:20|15056.26|14936.26|15056.1|14936.1|15056.55|14936.55|15056.1|14936.1|10
1648037850000|2022-03-23 12:17:30|15056.14|14936.14|15053.56|14933.56|15056.3|14936.3|15052.97|14932.97|10
1648037860000|2022-03-23 12:17:40|15053.5|14933.5|15053.6|14933.6|15053.62|14933.62|15053.07|14933.07|9
1648037870000|2022-03-23 12:17:50|15053.54|14933.54|15052.52|14932.52|15053.72|14933.72|15052.52|14932.52|10
1648037880000|2022-03-23 12:18:00|15052.57|14932.57|15052.01|14932.01|15052.62|14932.62|15051.98|14931.98|10
1648037890000|2022-03-23 12:18:10|15051.47|14931.47|15049.06|14929.06|15051.47|14931.47|15049.06|14929.06|9
1648037900000|2022-03-23 12:18:20|15048.78|14928.78|15048.13|14928.13|15048.93|14928.93|15047.77|14927.77|10
1648037910000|2022-03-23 12:18:30|15047.96|14927.96|15048.7|14928.7|15048.7|14928.7|15047.96|14927.96|8
1648037920000|2022-03-23 12:18:40|15049.23|14929.23|15050.45|14930.45|15050.5|14930.5|15049.23|14929.23|8
1648037930000|2022-03-23 12:18:50|15050.49|14930.49|15049.55|14929.55|15051|14931|15049.55|14929.55|9
1648037940000|2022-03-23 12:19:00|15049.17|14929.17|15047.97|14927.97|15049.17|14929.17|15047.91|14927.91|10
1648037950000|2022-03-23 12:19:10|15047.78|14927.78|15047.45|14927.45|15048.06|14928.06|15047.45|14927.45|9
1648037960000|2022-03-23 12:19:20|15047.28|14927.28|15045.94|14925.94|15047.28|14927.28|15045.19|14925.19|10
1648037970000|2022-03-23 12:19:30|15045.85|14925.85|15046.43|14926.43|15046.44|14926.44|15045.35|14925.35|10
1648037980000|2022-03-23 12:19:40|15046.34|14926.34|15047.38|14927.38|15047.38|14927.38|15046.22|14926.22|10
1648037990000|2022-03-23 12:19:50|15047.5|14927.5|15046.27|14926.27|15047.5|14927.5|15046.27|14926.27|9
1648038000000|2022-03-23 12:20:00|15046.35|14926.35|15045.43|14925.43|15046.63|14926.63|15045.43|14925.43|9
1648038010000|2022-03-23 12:20:10|15044.96|14924.96|15044.45|14924.45|15044.97|14924.97|15044.45|14924.45|9
1648038020000|2022-03-23 12:20:20|15044.52|14924.52|15043.86|14923.86|15044.68|14924.68|15043.59|14923.59|9
1648038030000|2022-03-23 12:20:30|15043.78|14923.78|15043.2|14923.2|15043.78|14923.78|15043.06|14923.06|9
1648038040000|2022-03-23 12:20:40|15043.22|14923.22|15042.82|14922.82|15043.22|14923.22|15042.82|14922.82|8
1648038050000|2022-03-23 12:20:50|15042.86|14922.86|15043.34|14923.34|15043.93|14923.93|15042.86|14922.86|10
1648038060000|2022-03-23 12:21:00|15042.93|14922.93|15039.81|14919.81|15043|14923|15039.81|14919.81|9
1648038070000|2022-03-23 12:21:10|15039.95|14919.95|15038.89|14918.89|15039.95|14919.95|15038.47|14918.47|9
1648038080000|2022-03-23 12:21:20|15038.91|14918.91|15038.4|14918.4|15039.14|14919.14|15038.4|14918.4|10
1648038090000|2022-03-23 12:21:30|15038.44|14918.44|15037.04|14917.04|15038.44|14918.44|15037.04|14917.04|9
1648038100000|2022-03-23 12:21:40|15036.99|14916.99|15036.28|14916.28|15036.99|14916.99|15036.13|14916.13|10
1648038110000|2022-03-23 12:21:50|15035.74|14915.74|15033.78|14913.78|15035.88|14915.88|15033.78|14913.78|10
1648038120000|2022-03-23 12:22:00|15033.17|14913.17|15031.28|14911.28|15033.17|14913.17|15031.04|14911.04|10
1648038130000|2022-03-23 12:22:10|15032.01|14912.01|15032.18|14912.18|15032.39|14912.39|15031.87|14911.87|9
1648038140000|2022-03-23 12:22:20|15032.11|14912.11|15028.12|14908.12|15032.11|14912.11|15027.67|14907.67|10
1648038150000|2022-03-23 12:22:30|15028.37|14908.37|15030.85|14910.85|15030.85|14910.85|15028.01|14908.01|10
1648038160000|2022-03-23 12:22:40|15031.02|14911.02|15034.5|14914.5|15034.5|14914.5|15031.02|14911.02|10
1648038170000|2022-03-23 12:22:50|15034.67|14914.67|15036.36|14916.36|15036.36|14916.36|15034.67|14914.67|9
1648038180000|2022-03-23 12:23:00|15036.67|14916.67|15038.21|14918.21|15038.21|14918.21|15036.67|14916.67|8
1648038190000|2022-03-23 12:23:10|15037.8|14917.8|15039.25|14919.25|15039.46|14919.46|15037.8|14917.8|10
1648038200000|2022-03-23 12:23:20|15039.09|14919.09|15038.91|14918.91|15039.82|14919.82|15038.91|14918.91|10
1648038210000|2022-03-23 12:23:30|15038.88|14918.88|15039.98|14919.98|15040.34|14920.34|15038.88|14918.88|8
1648038220000|2022-03-23 12:23:40|15040.21|14920.21|15040.4|14920.4|15040.46|14920.46|15039.76|14919.76|9
1648038230000|2022-03-23 12:23:50|15040.51|14920.51|15042.35|14922.35|15042.35|14922.35|15040.37|14920.37|10
1648038240000|2022-03-23 12:24:00|15042.23|14922.23|15041.99|14921.99|15042.23|14922.23|15041.09|14921.09|10
1648038250000|2022-03-23 12:24:10|15041.93|14921.93|15041.86|14921.86|15042.2|14922.2|15041.85|14921.85|9
1648038260000|2022-03-23 12:24:20|15041.83|14921.83|15040.79|14920.79|15041.85|14921.85|15040.68|14920.68|10
1648038270000|2022-03-23 12:24:30|15040.77|14920.77|15041.68|14921.68|15041.68|14921.68|15040.77|14920.77|10
1648038280000|2022-03-23 12:24:40|15041.67|14921.67|15040.54|14920.54|15041.76|14921.76|15040.39|14920.39|9
1648038290000|2022-03-23 12:24:50|15039.96|14919.96|15039.45|14919.45|15039.96|14919.96|15039.38|14919.38|9
1648038300000|2022-03-23 12:25:00|15039.07|14919.07|15039.44|14919.44|15039.45|14919.45|15038.98|14918.98|6
1648038310000|2022-03-23 12:25:10|15039.48|14919.48|15039.89|14919.89|15040.23|14920.23|15039.48|14919.48|10
1648038320000|2022-03-23 12:25:20|15039.99|14919.99|15039.07|14919.07|15040.33|14920.33|15039.02|14919.02|9
1648038330000|2022-03-23 12:25:30|15039.01|14919.01|15040.07|14920.07|15040.07|14920.07|15038.66|14918.66|10
1648038340000|2022-03-23 12:25:40|15040.04|14920.04|15042.36|14922.36|15042.36|14922.36|15040.04|14920.04|9
1648038350000|2022-03-23 12:25:50|15042.56|14922.56|15045.14|14925.14|15045.14|14925.14|15042.36|14922.36|10
1648038360000|2022-03-23 12:26:00|15045.22|14925.22|15045.62|14925.62|15045.71|14925.71|15045.22|14925.22|10
1648038370000|2022-03-23 12:26:10|15044.98|14924.98|15045.98|14925.98|15045.98|14925.98|15044.98|14924.98|10
1648038380000|2022-03-23 12:26:20|15046.02|14926.02|15045.41|14925.41|15046.02|14926.02|15045.41|14925.41|8
1648038390000|2022-03-23 12:26:30|15045.37|14925.37|15047.95|14927.95|15047.95|14927.95|15044.97|14924.97|10
1648038400000|2022-03-23 12:26:40|15048.39|14928.39|15050.21|14930.21|15050.21|14930.21|15048.39|14928.39|10
1648038410000|2022-03-23 12:26:50|15050.25|14930.25|15050.85|14930.85|15050.85|14930.85|15049.67|14929.67|10
1648038420000|2022-03-23 12:27:00|15050.8|14930.8|15050.99|14930.99|15050.99|14930.99|15050.14|14930.14|8
1648038430000|2022-03-23 12:27:10|15051.28|14931.28|15051.82|14931.82|15051.82|14931.82|15051.18|14931.18|10
1648038440000|2022-03-23 12:27:20|15051.79|14931.79|15049.43|14929.43|15051.83|14931.83|15049.43|14929.43|10
1648038450000|2022-03-23 12:27:30|15049.13|14929.13|15047.58|14927.58|15049.35|14929.35|15047.58|14927.58|9
1648038460000|2022-03-23 12:27:40|15047.4|14927.4|15046.79|14926.79|15047.4|14927.4|15046.66|14926.66|10
1648038470000|2022-03-23 12:27:50|15046.86|14926.86|15047.26|14927.26|15047.41|14927.41|15046.86|14926.86|9
1648038480000|2022-03-23 12:28:00|15047.36|14927.36|15048.02|14928.02|15048.02|14928.02|15047.36|14927.36|8
1648038490000|2022-03-23 12:28:10|15047.76|14927.76|15047.67|14927.67|15047.76|14927.76|15046.78|14926.78|10
1648038500000|2022-03-23 12:28:20|15047.66|14927.66|15048.35|14928.35|15048.73|14928.73|15047.65|14927.65|10
1648038510000|2022-03-23 12:28:30|15048.37|14928.37|15048.67|14928.67|15048.73|14928.73|15048.29|14928.29|9
1648038520000|2022-03-23 12:28:40|15048.61|14928.61|15048.71|14928.71|15048.91|14928.91|15048.55|14928.55|10
1648038530000|2022-03-23 12:28:50|15048.42|14928.42|15048.57|14928.57|15048.93|14928.93|15048.42|14928.42|9
1648038540000|2022-03-23 12:29:00|15048.63|14928.63|15048.57|14928.57|15048.74|14928.74|15048.57|14928.57|6
1648038550000|2022-03-23 12:29:10|15048.56|14928.56|15048.36|14928.36|15049.1|14929.1|15048.36|14928.36|10
1648038560000|2022-03-23 12:29:20|15048.29|14928.29|15048.72|14928.72|15048.72|14928.72|15047.39|14927.39|9
1648038570000|2022-03-23 12:29:30|15048.81|14928.81|15049.43|14929.43|15049.43|14929.43|15048.53|14928.53|10
1648038580000|2022-03-23 12:29:40|15049.29|14929.29|15049.86|14929.86|15049.86|14929.86|15049.24|14929.24|9
1648038590000|2022-03-23 12:29:50|15049.93|14929.93|15050.52|14930.52|15050.52|14930.52|15049.77|14929.77|8
1648038600000|2022-03-23 12:30:00|15050.4|14930.4|15053|14933|15053|14933|15050.4|14930.4|10
1648038610000|2022-03-23 12:30:10|15053.28|14933.28|15055.01|14935.01|15055.01|14935.01|15053.28|14933.28|9
1648038620000|2022-03-23 12:30:20|15054.84|14934.84|15055.48|14935.48|15055.48|14935.48|15054.77|14934.77|9
1648038630000|2022-03-23 12:30:30|15055.6|14935.6|15056.69|14936.69|15056.89|14936.89|15055.53|14935.53|10
1648038640000|2022-03-23 12:30:40|15057.09|14937.09|15056.99|14936.99|15057.31|14937.31|15056.99|14936.99|10
1648038650000|2022-03-23 12:30:50|15057.17|14937.17|15055.57|14935.57|15057.17|14937.17|15055.57|14935.57|10
1648038660000|2022-03-23 12:31:00|15055.53|14935.53|15055.44|14935.44|15055.53|14935.53|15055.17|14935.17|8
1648038670000|2022-03-23 12:31:10|15055.43|14935.43|15057.68|14937.68|15057.68|14937.68|15055.43|14935.43|8
1648038680000|2022-03-23 12:31:20|15057.83|14937.83|15057.93|14937.93|15058.11|14938.11|15057.76|14937.76|9
1648038690000|2022-03-23 12:31:30|15057.74|14937.74|15058.86|14938.86|15058.86|14938.86|15057.74|14937.74|10
1648038700000|2022-03-23 12:31:40|15059.17|14939.17|15059.79|14939.79|15059.87|14939.87|15058.88|14938.88|10
1648038710000|2022-03-23 12:31:50|15059.75|14939.75|15059.45|14939.45|15060.1|14940.1|15059.38|14939.38|10
1648038720000|2022-03-23 12:32:00|15059.68|14939.68|15060.14|14940.14|15060.7|14940.7|15059.64|14939.64|10
1648038730000|2022-03-23 12:32:10|15061.15|14941.15|15063.83|14943.83|15063.83|14943.83|15061.15|14941.15|10
1648038740000|2022-03-23 12:32:20|15063.98|14943.98|15064.78|14944.78|15064.78|14944.78|15063.84|14943.84|10
1648038750000|2022-03-23 12:32:30|15064.65|14944.65|15065.38|14945.38|15065.65|14945.65|15064.19|14944.19|9
1648038760000|2022-03-23 12:32:40|15065.11|14945.11|15065.11|14945.11|15065.11|14945.11|15065.11|14945.11|1
1648038770000|2022-03-23 12:32:50|15065.16|14945.16|15064.65|14944.65|15065.16|14945.16|15064.39|14944.39|6
1648038780000|2022-03-23 12:33:00|15064.58|14944.58|15065.41|14945.41|15065.67|14945.67|15064.58|14944.58|9
1648038790000|2022-03-23 12:33:10|15065.38|14945.38|15064.6|14944.6|15065.38|14945.38|15064.34|14944.34|10
1648038800000|2022-03-23 12:33:20|15064.67|14944.67|15065.47|14945.47|15065.5|14945.5|15064.64|14944.64|9
1648038810000|2022-03-23 12:33:30|15065.63|14945.63|15065.37|14945.37|15065.72|14945.72|15065.37|14945.37|4
1648039180000|2022-03-23 12:39:40|15102.41|14982.41|15102.41|14982.41|15102.41|14982.41|15102.41|14982.41|1
1648039190000|2022-03-23 12:39:50|15102.24|14982.24|15102.64|14982.64|15102.86|14982.86|15102.24|14982.24|10
1648039200000|2022-03-23 12:40:00|15102.48|14982.48|15102.61|14982.61|15102.63|14982.63|15102.17|14982.17|10
1648039210000|2022-03-23 12:40:10|15102.42|14982.42|15102.59|14982.59|15102.64|14982.64|15101.34|14981.34|9
1648039220000|2022-03-23 12:40:20|15102.72|14982.72|15103.9|14983.9|15104.17|14984.17|15102.72|14982.72|9
1648039230000|2022-03-23 12:40:30|15103.97|14983.97|15103.21|14983.21|15103.97|14983.97|15103.21|14983.21|9
1648039240000|2022-03-23 12:40:40|15102.69|14982.69|15104.19|14984.19|15104.19|14984.19|15102.69|14982.69|9
1648039250000|2022-03-23 12:40:50|15104.15|14984.15|15103.91|14983.91|15104.37|14984.37|15103.87|14983.87|10
1648039260000|2022-03-23 12:41:00|15103.95|14983.95|15104.41|14984.41|15104.41|14984.41|15103.91|14983.91|8
1648039270000|2022-03-23 12:41:10|15104.46|14984.46|15105.4|14985.4|15105.4|14985.4|15104.12|14984.12|9
1648039280000|2022-03-23 12:41:20|15105.37|14985.37|15106.2|14986.2|15106.2|14986.2|15105.37|14985.37|10
1648039290000|2022-03-23 12:41:30|15106.04|14986.04|15106.68|14986.68|15106.68|14986.68|15106.04|14986.04|10
1648039300000|2022-03-23 12:41:40|15106.89|14986.89|15108.23|14988.23|15108.23|14988.23|15106.89|14986.89|9
1648039310000|2022-03-23 12:41:50|15107.9|14987.9|15109.1|14989.1|15109.1|14989.1|15107.9|14987.9|10
1648039320000|2022-03-23 12:42:00|15109|14989|15108.36|14988.36|15109.74|14989.74|15108.36|14988.36|7
1648039330000|2022-03-23 12:42:10|15108.39|14988.39|15107.61|14987.61|15108.62|14988.62|15107.61|14987.61|10
1648039340000|2022-03-23 12:42:20|15107.49|14987.49|15107.44|14987.44|15107.62|14987.62|15107.3|14987.3|8
1648039350000|2022-03-23 12:42:30|15106.62|14986.62|15105.99|14985.99|15106.62|14986.62|15105.98|14985.98|9
1648039360000|2022-03-23 12:42:40|15105.88|14985.88|15104.03|14984.03|15105.88|14985.88|15104.03|14984.03|9
1648039370000|2022-03-23 12:42:50|15103.84|14983.84|15103.57|14983.57|15104.11|14984.11|15103.57|14983.57|10
1648039380000|2022-03-23 12:43:00|15103.62|14983.62|15103.34|14983.34|15103.74|14983.74|15103.34|14983.34|9
1648039390000|2022-03-23 12:43:10|15103.44|14983.44|15103.17|14983.17|15103.58|14983.58|15103|14983|9
1648039400000|2022-03-23 12:43:20|15104|14984|15103.91|14983.91|15104.01|14984.01|15103.37|14983.37|8
1648039410000|2022-03-23 12:43:30|15103.96|14983.96|15106.75|14986.75|15106.93|14986.93|15103.45|14983.45|10
1648039420000|2022-03-23 12:43:40|15107.48|14987.48|15109.85|14989.85|15109.85|14989.85|15107.48|14987.48|9
1648039430000|2022-03-23 12:43:50|15109.83|14989.83|15110.61|14990.61|15110.61|14990.61|15109.83|14989.83|9
1648039440000|2022-03-23 12:44:00|15110.92|14990.92|15112.42|14992.42|15112.42|14992.42|15110.92|14990.92|8
1648039450000|2022-03-23 12:44:10|15112.27|14992.27|15113.5|14993.5|15113.7|14993.7|15112.23|14992.23|10
1648039460000|2022-03-23 12:44:20|15112.79|14992.79|15114.08|14994.08|15114.08|14994.08|15112.51|14992.51|10
1648039470000|2022-03-23 12:44:30|15114.7|14994.7|15114.28|14994.28|15114.7|14994.7|15113.81|14993.81|9
1648039480000|2022-03-23 12:44:40|15114.31|14994.31|15116.61|14996.61|15117.28|14997.28|15114.31|14994.31|10
1648039490000|2022-03-23 12:44:50|15116.99|14996.99|15118.67|14998.67|15118.67|14998.67|15116.99|14996.99|9
1648039500000|2022-03-23 12:45:00|15118.79|14998.79|15119.74|14999.74|15119.74|14999.74|15118.59|14998.59|10
1648039510000|2022-03-23 12:45:10|15119.84|14999.84|15116.43|14996.43|15119.84|14999.84|15116.43|14996.43|10
1648039520000|2022-03-23 12:45:20|15115.86|14995.86|15114.79|14994.79|15116.32|14996.32|15114.62|14994.62|10
1648039530000|2022-03-23 12:45:30|15115.78|14995.78|15129.41|15009.41|15129.41|15009.41|15115.78|14995.78|10
1648039540000|2022-03-23 12:45:40|15129.23|15009.23|15132.8|15012.8|15132.8|15012.8|15129.23|15009.23|9
1648039550000|2022-03-23 12:45:50|15133.84|15013.84|15133.32|15013.32|15133.84|15013.84|15132.92|15012.92|10
1648039560000|2022-03-23 12:46:00|15133.5|15013.5|15143.48|15023.48|15143.48|15023.48|15133.5|15013.5|10
1648039570000|2022-03-23 12:46:10|15143.46|15023.46|15144.36|15024.36|15145.36|15025.36|15143.46|15023.46|10
1648039580000|2022-03-23 12:46:20|15143.64|15023.64|15140.36|15020.36|15143.64|15023.64|15140.08|15020.08|10
1648039590000|2022-03-23 12:46:30|15139.94|15019.94|15144.94|15024.94|15144.94|15024.94|15139.94|15019.94|10
1648039600000|2022-03-23 12:46:40|15145.62|15025.62|15144.96|15024.96|15145.62|15025.62|15143.65|15023.65|10
1648039610000|2022-03-23 12:46:50|15145.04|15025.04|15146.37|15026.37|15146.37|15026.37|15145.04|15025.04|10
1648039620000|2022-03-23 12:47:00|15146.05|15026.05|15146.94|15026.94|15146.98|15026.98|15145.85|15025.85|10
1648039630000|2022-03-23 12:47:10|15146.72|15026.72|15147.54|15027.54|15147.54|15027.54|15145.98|15025.98|9
1648039640000|2022-03-23 12:47:20|15148.19|15028.19|15148.64|15028.64|15148.64|15028.64|15147.54|15027.54|8
1648039650000|2022-03-23 12:47:30|15148.02|15028.02|15148.57|15028.57|15148.57|15028.57|15147.71|15027.71|10
1648039660000|2022-03-23 12:47:40|15148.46|15028.46|15150.26|15030.26|15150.47|15030.47|15148.46|15028.46|10
1648039670000|2022-03-23 12:47:50|15150.2|15030.2|15150.19|15030.19|15150.92|15030.92|15150.19|15030.19|9
1648039680000|2022-03-23 12:48:00|15150.45|15030.45|15152.35|15032.35|15152.35|15032.35|15150.42|15030.42|8
1648039690000|2022-03-23 12:48:10|15152.51|15032.51|15153.11|15033.11|15153.11|15033.11|15152.51|15032.51|10
1648039700000|2022-03-23 12:48:20|15152.92|15032.92|15152.82|15032.82|15153.21|15033.21|15152.82|15032.82|9
1648039710000|2022-03-23 12:48:30|15152.8|15032.8|15153.03|15033.03|15153.45|15033.45|15152.7|15032.7|10
1648039720000|2022-03-23 12:48:40|15152.98|15032.98|15151.41|15031.41|15152.98|15032.98|15150.93|15030.93|10
1648039730000|2022-03-23 12:48:50|15151.42|15031.42|15153.37|15033.37|15153.37|15033.37|15151.42|15031.42|10
1648039740000|2022-03-23 12:49:00|15153.46|15033.46|15156.8|15036.8|15156.8|15036.8|15153.46|15033.46|10
1648039750000|2022-03-23 12:49:10|15156.36|15036.36|15156.84|15036.84|15157.63|15037.63|15156.36|15036.36|7
1648039760000|2022-03-23 12:49:20|15156.86|15036.86|15158.07|15038.07|15158.07|15038.07|15156.82|15036.82|10
1648039770000|2022-03-23 12:49:30|15158.08|15038.08|15160.53|15040.53|15161.03|15041.03|15158.08|15038.08|10
1648039780000|2022-03-23 12:49:40|15160.32|15040.32|15160.13|15040.13|15160.38|15040.38|15159.98|15039.98|9
1648039790000|2022-03-23 12:49:50|15160.23|15040.23|15159.28|15039.28|15160.41|15040.41|15159.28|15039.28|9
1648039800000|2022-03-23 12:50:00|15159.32|15039.32|15158.09|15038.09|15159.32|15039.32|15157.85|15037.85|8
1648039810000|2022-03-23 12:50:10|15157.99|15037.99|15158.38|15038.38|15158.57|15038.57|15157.99|15037.99|10
1648039820000|2022-03-23 12:50:20|15159.35|15039.35|15163.13|15043.13|15163.17|15043.17|15159.35|15039.35|10
1648039830000|2022-03-23 12:50:30|15163.32|15043.32|15162.92|15042.92|15163.55|15043.55|15162.38|15042.38|10
1648039840000|2022-03-23 12:50:40|15164.23|15044.23|15165.46|15045.46|15165.46|15045.46|15164.14|15044.14|9
1648039850000|2022-03-23 12:50:50|15165.48|15045.48|15167.51|15047.51|15167.73|15047.73|15165.38|15045.38|10
1648039860000|2022-03-23 12:51:00|15167.95|15047.95|15168.44|15048.44|15169.16|15049.16|15167.95|15047.95|10
1648039870000|2022-03-23 12:51:10|15168.53|15048.53|15169.95|15049.95|15169.95|15049.95|15168.13|15048.13|10
1648039880000|2022-03-23 12:51:20|15169.9|15049.9|15169.91|15049.91|15170.78|15050.78|15169.84|15049.84|9
1648039890000|2022-03-23 12:51:30|15169.84|15049.84|15169.99|15049.99|15170.29|15050.29|15169.7|15049.7|10
1648039900000|2022-03-23 12:51:40|15169.71|15049.71|15168.93|15048.93|15169.93|15049.93|15168.78|15048.78|10
1648039910000|2022-03-23 12:51:50|15169.13|15049.13|15168.89|15048.89|15169.57|15049.57|15168.87|15048.87|10
1648039920000|2022-03-23 12:52:00|15168.85|15048.85|15168.33|15048.33|15169.25|15049.25|15168.33|15048.33|10
1648039930000|2022-03-23 12:52:10|15168.65|15048.65|15167.96|15047.96|15168.93|15048.93|15167.7|15047.7|10
1648039940000|2022-03-23 12:52:20|15165.31|15045.31|15162.25|15042.25|15165.31|15045.31|15161.75|15041.75|10
1648039950000|2022-03-23 12:52:30|15162|15042|15160.28|15040.28|15162|15042|15159.3|15039.3|10
1648039960000|2022-03-23 12:52:40|15160.3|15040.3|15157.29|15037.29|15160.3|15040.3|15157.29|15037.29|9
1648039970000|2022-03-23 12:52:50|15157.28|15037.28|15158.1|15038.1|15158.1|15038.1|15157.26|15037.26|9
1648039980000|2022-03-23 12:53:00|15158.24|15038.24|15157.86|15037.86|15158.43|15038.43|15157.83|15037.83|9
1648039990000|2022-03-23 12:53:10|15157.9|15037.9|15157.72|15037.72|15157.97|15037.97|15156.86|15036.86|9
1648040000000|2022-03-23 12:53:20|15157.46|15037.46|15158.37|15038.37|15158.37|15038.37|15157.45|15037.45|10
1648040010000|2022-03-23 12:53:30|15157.59|15037.59|15157.23|15037.23|15157.96|15037.96|15157.23|15037.23|10
1648040020000|2022-03-23 12:53:40|15157.2|15037.2|15156.02|15036.02|15157.3|15037.3|15155.38|15035.38|10
1648040030000|2022-03-23 12:53:50|15155.79|15035.79|15156.85|15036.85|15156.85|15036.85|15155.65|15035.65|10
1648040040000|2022-03-23 12:54:00|15156.81|15036.81|15155.21|15035.21|15156.98|15036.98|15155.06|15035.06|7
1648040050000|2022-03-23 12:54:10|15156.26|15036.26|15156.48|15036.48|15156.48|15036.48|15155.37|15035.37|9
1648040060000|2022-03-23 12:54:20|15156.49|15036.49|15156.79|15036.79|15156.79|15036.79|15156.25|15036.25|9
1648040070000|2022-03-23 12:54:30|15155.33|15035.33|15156.94|15036.94|15157.03|15037.03|15155.33|15035.33|9
1648040080000|2022-03-23 12:54:40|15156.9|15036.9|15158.99|15038.99|15158.99|15038.99|15156.9|15036.9|9
1648040090000|2022-03-23 12:54:50|15159.39|15039.39|15162.58|15042.58|15162.64|15042.64|15159.39|15039.39|10
1648040100000|2022-03-23 12:55:00|15162.69|15042.69|15163.36|15043.36|15163.96|15043.96|15162.54|15042.54|10
1648040110000|2022-03-23 12:55:10|15163.58|15043.58|15163.17|15043.17|15163.72|15043.72|15163.17|15043.17|10
1648040120000|2022-03-23 12:55:20|15163.14|15043.14|15163.12|15043.12|15163.14|15043.14|15162.79|15042.79|8
1648040130000|2022-03-23 12:55:30|15163|15043|15168.27|15048.27|15168.27|15048.27|15162.88|15042.88|10
1648040140000|2022-03-23 12:55:40|15168.23|15048.23|15168.68|15048.68|15169.78|15049.78|15168.23|15048.23|10
1648040150000|2022-03-23 12:55:50|15168.73|15048.73|15169.25|15049.25|15169.25|15049.25|15168.23|15048.23|10
1648040160000|2022-03-23 12:56:00|15169.38|15049.38|15169.11|15049.11|15169.38|15049.38|15168.6|15048.6|9
1648040170000|2022-03-23 12:56:10|15169|15049|15168.87|15048.87|15169.04|15049.04|15168.59|15048.59|10
1648040180000|2022-03-23 12:56:20|15168.74|15048.74|15169.5|15049.5|15169.5|15049.5|15168.74|15048.74|10
1648040190000|2022-03-23 12:56:30|15169.33|15049.33|15170.21|15050.21|15170.56|15050.56|15169.33|15049.33|10
1648040200000|2022-03-23 12:56:40|15170.61|15050.61|15172.81|15052.81|15172.81|15052.81|15170.61|15050.61|7
1648040210000|2022-03-23 12:56:50|15172.92|15052.92|15171.43|15051.43|15172.94|15052.94|15171.43|15051.43|10
1648040220000|2022-03-23 12:57:00|15171.58|15051.58|15170.04|15050.04|15171.58|15051.58|15170.04|15050.04|9
1648040230000|2022-03-23 12:57:10|15169.87|15049.87|15170.18|15050.18|15170.18|15050.18|15169.76|15049.76|10
1648040240000|2022-03-23 12:57:20|15173.93|15053.93|15177.3|15057.3|15178.79|15058.79|15173.93|15053.93|10
1648040250000|2022-03-23 12:57:30|15177.48|15057.48|15182.2|15062.2|15182.2|15062.2|15177.48|15057.48|10
1648040260000|2022-03-23 12:57:40|15181.51|15061.51|15183.32|15063.32|15183.73|15063.73|15181.51|15061.51|10
1648040270000|2022-03-23 12:57:50|15183.4|15063.4|15180.22|15060.22|15183.44|15063.44|15180.22|15060.22|10
1648040280000|2022-03-23 12:58:00|15184.22|15064.22|15189.64|15069.64|15189.64|15069.64|15184.22|15064.22|9
1648040290000|2022-03-23 12:58:10|15192.85|15072.85|15195.77|15075.77|15196.14|15076.14|15192.85|15072.85|10
1648040300000|2022-03-23 12:58:20|15195.99|15075.99|15200.53|15080.53|15201.17|15081.17|15195.99|15075.99|10
1648040310000|2022-03-23 12:58:30|15200.91|15080.91|15204.72|15084.72|15205.06|15085.06|15200.91|15080.91|10
1648040320000|2022-03-23 12:58:40|15205.5|15085.5|15208.41|15088.41|15208.48|15088.48|15205.42|15085.42|10
1648040330000|2022-03-23 12:58:50|15210.71|15090.71|15213.15|15093.15|15213.15|15093.15|15210.43|15090.43|10
1648040340000|2022-03-23 12:59:00|15213.17|15093.17|15212.04|15092.04|15213.17|15093.17|15211.34|15091.34|10
1648040350000|2022-03-23 12:59:10|15212.59|15092.59|15215.82|15095.82|15217.37|15097.37|15212.59|15092.59|10
1648040360000|2022-03-23 12:59:20|15214.25|15094.25|15213.15|15093.15|15214.25|15094.25|15212.49|15092.49|9
1648040370000|2022-03-23 12:59:30|15213.25|15093.25|15213.41|15093.41|15213.88|15093.88|15213.22|15093.22|9
1648040380000|2022-03-23 12:59:40|15212.82|15092.82|15210.6|15090.6|15212.82|15092.82|15210.29|15090.29|10
1648040390000|2022-03-23 12:59:50|15210.53|15090.53|15211.41|15091.41|15212.01|15092.01|15210.53|15090.53|9
1648040400000|2022-03-23 13:00:00|15211.77|15091.77|15212.81|15092.81|15212.81|15092.81|15211.53|15091.53|10
1648040410000|2022-03-23 13:00:10|15213.23|15093.23|15214.24|15094.24|15214.73|15094.73|15212.5|15092.5|10
1648040420000|2022-03-23 13:00:20|15215.01|15095.01|15216.71|15096.71|15217.07|15097.07|15215.01|15095.01|10
1648040430000|2022-03-23 13:00:30|15216.65|15096.65|15220.87|15100.87|15220.87|15100.87|15216.65|15096.65|10
1648040440000|2022-03-23 13:00:40|15220.6|15100.6|15222.14|15102.14|15222.14|15102.14|15220.25|15100.25|10
1648040450000|2022-03-23 13:00:50|15222.43|15102.43|15222.86|15102.86|15222.86|15102.86|15221.74|15101.74|10
1648040460000|2022-03-23 13:01:00|15222.76|15102.76|15224.09|15104.09|15224.42|15104.42|15222.76|15102.76|10
1648040470000|2022-03-23 13:01:10|15223.78|15103.78|15220.41|15100.41|15223.78|15103.78|15220.28|15100.28|9
1648040480000|2022-03-23 13:01:20|15220.64|15100.64|15223.66|15103.66|15223.66|15103.66|15220.64|15100.64|10
1648040490000|2022-03-23 13:01:30|15223.72|15103.72|15223.7|15103.7|15223.97|15103.97|15223.18|15103.18|10
1648040500000|2022-03-23 13:01:40|15223.19|15103.19|15222.82|15102.82|15223.19|15103.19|15222.17|15102.17|10
1648040510000|2022-03-23 13:01:50|15222.49|15102.49|15221.46|15101.46|15222.49|15102.49|15221.46|15101.46|10
1648040520000|2022-03-23 13:02:00|15221.59|15101.59|15221.68|15101.68|15221.68|15101.68|15220.69|15100.69|9
1648040530000|2022-03-23 13:02:10|15222.24|15102.24|15223.13|15103.13|15223.2|15103.2|15222.24|15102.24|7
1648040540000|2022-03-23 13:02:20|15223.2|15103.2|15228.24|15108.24|15228.24|15108.24|15223.2|15103.2|10
1648040550000|2022-03-23 13:02:30|15228.33|15108.33|15229.48|15109.48|15229.48|15109.48|15228.26|15108.26|9
1648040560000|2022-03-23 13:02:40|15229.33|15109.33|15229.17|15109.17|15229.48|15109.48|15228.66|15108.66|10
1648040570000|2022-03-23 13:02:50|15229.33|15109.33|15229.93|15109.93|15229.93|15109.93|15229.3|15109.3|9
1648040580000|2022-03-23 13:03:00|15229.47|15109.47|15229.83|15109.83|15229.85|15109.85|15228.65|15108.65|10
1648040590000|2022-03-23 13:03:10|15229.88|15109.88|15229.9|15109.9|15230.04|15110.04|15229.39|15109.39|10
1648040600000|2022-03-23 13:03:20|15229.93|15109.93|15228.01|15108.01|15229.93|15109.93|15227.61|15107.61|10
1648040610000|2022-03-23 13:03:30|15227.46|15107.46|15227.75|15107.75|15228.04|15108.04|15227.28|15107.28|10
1648040620000|2022-03-23 13:03:40|15227.57|15107.57|15228.85|15108.85|15229.04|15109.04|15227.57|15107.57|9
1648040630000|2022-03-23 13:03:50|15229.57|15109.57|15232.13|15112.13|15232.13|15112.13|15229.57|15109.57|10
1648040640000|2022-03-23 13:04:00|15233.11|15113.11|15234.89|15114.89|15235.09|15115.09|15233.11|15113.11|10
1648040650000|2022-03-23 13:04:10|15235.89|15115.89|15235.46|15115.46|15237.73|15117.73|15235.44|15115.44|10
1648040660000|2022-03-23 13:04:20|15235.67|15115.67|15238.37|15118.37|15238.37|15118.37|15235.56|15115.56|10
1648040670000|2022-03-23 13:04:30|15238.93|15118.93|15239.49|15119.49|15240.3|15120.3|15238.93|15118.93|10
1648040680000|2022-03-23 13:04:40|15239.51|15119.51|15239.32|15119.32|15240.55|15120.55|15238.69|15118.69|10
1648040690000|2022-03-23 13:04:50|15239.27|15119.27|15241.33|15121.33|15241.33|15121.33|15239.27|15119.27|10
1648040700000|2022-03-23 13:05:00|15241.12|15121.12|15238.58|15118.58|15241.12|15121.12|15238.58|15118.58|10
1648040710000|2022-03-23 13:05:10|15238.35|15118.35|15238.85|15118.85|15239.55|15119.55|15238.05|15118.05|10
1648040720000|2022-03-23 13:05:20|15239.16|15119.16|15238.32|15118.32|15239.16|15119.16|15238.16|15118.16|10
1648040730000|2022-03-23 13:05:30|15238.66|15118.66|15237.82|15117.82|15238.66|15118.66|15237.82|15117.82|10
1648040740000|2022-03-23 13:05:40|15238.02|15118.02|15237.18|15117.18|15238.83|15118.83|15237.18|15117.18|9
1648040750000|2022-03-23 13:05:50|15237.13|15117.13|15237.41|15117.41|15238.15|15118.15|15237.13|15117.13|10
1648040760000|2022-03-23 13:06:00|15237.17|15117.17|15235.36|15115.36|15237.43|15117.43|15234.99|15114.99|8
1648040770000|2022-03-23 13:06:10|15235.1|15115.1|15236.41|15116.41|15236.47|15116.47|15235.1|15115.1|10
1648040780000|2022-03-23 13:06:20|15236.03|15116.03|15229.43|15109.43|15236.03|15116.03|15229.43|15109.43|10
1648040790000|2022-03-23 13:06:30|15229.18|15109.18|15228.52|15108.52|15229.18|15109.18|15228.52|15108.52|10
1648040800000|2022-03-23 13:06:40|15228.63|15108.63|15228.33|15108.33|15228.89|15108.89|15228.33|15108.33|9
1648040810000|2022-03-23 13:06:50|15228.39|15108.39|15229.47|15109.47|15230.22|15110.22|15228.39|15108.39|10
1648040820000|2022-03-23 13:07:00|15229.41|15109.41|15228.24|15108.24|15230.35|15110.35|15228.24|15108.24|8
1648040830000|2022-03-23 13:07:10|15228.44|15108.44|15227.8|15107.8|15228.46|15108.46|15227.49|15107.49|10
1648040840000|2022-03-23 13:07:20|15228.01|15108.01|15226.8|15106.8|15228.31|15108.31|15226.8|15106.8|10
1648040850000|2022-03-23 13:07:30|15226.55|15106.55|15227.27|15107.27|15227.27|15107.27|15226.55|15106.55|10
1648040860000|2022-03-23 13:07:40|15227.35|15107.35|15227.62|15107.62|15227.81|15107.81|15227.13|15107.13|10
1648040870000|2022-03-23 13:07:50|15225.77|15105.77|15225.62|15105.62|15225.92|15105.92|15225.17|15105.17|9
1648040880000|2022-03-23 13:08:00|15225.8|15105.8|15226.2|15106.2|15226.66|15106.66|15225.8|15105.8|9
1648040890000|2022-03-23 13:08:10|15226.48|15106.48|15229.54|15109.54|15229.54|15109.54|15226.43|15106.43|10
1648040900000|2022-03-23 13:08:20|15229.2|15109.2|15229.11|15109.11|15229.45|15109.45|15229.02|15109.02|9
1648040910000|2022-03-23 13:08:30|15228.97|15108.97|15231.52|15111.52|15231.52|15111.52|15228.97|15108.97|9
1648040920000|2022-03-23 13:08:40|15231.37|15111.37|15231.71|15111.71|15231.86|15111.86|15231.32|15111.32|10
1648040930000|2022-03-23 13:08:50|15231.77|15111.77|15230.52|15110.52|15231.77|15111.77|15230.52|15110.52|10
1648040940000|2022-03-23 13:09:00|15230.98|15110.98|15233.87|15113.87|15234.15|15114.15|15230.98|15110.98|10
1648040950000|2022-03-23 13:09:10|15233.94|15113.94|15232.35|15112.35|15234.91|15114.91|15232.35|15112.35|9
1648040960000|2022-03-23 13:09:20|15232.07|15112.07|15230.55|15110.55|15232.07|15112.07|15230.5|15110.5|9
1648040970000|2022-03-23 13:09:30|15230.11|15110.11|15228.78|15108.78|15230.11|15110.11|15228.78|15108.78|9
1648040980000|2022-03-23 13:09:40|15228.7|15108.7|15225.38|15105.38|15228.7|15108.7|15225.21|15105.21|10
1648040990000|2022-03-23 13:09:50|15223.72|15103.72|15222.59|15102.59|15223.72|15103.72|15222.44|15102.44|10
1648041000000|2022-03-23 13:10:00|15222.7|15102.7|15220.3|15100.3|15222.96|15102.96|15220.3|15100.3|10
1648041010000|2022-03-23 13:10:10|15218.91|15098.91|15212.23|15092.23|15219.04|15099.04|15212.23|15092.23|10
1648041020000|2022-03-23 13:10:20|15212.17|15092.17|15208.49|15088.49|15212.17|15092.17|15208.45|15088.45|10
1648041030000|2022-03-23 13:10:30|15207.93|15087.93|15203.82|15083.82|15207.93|15087.93|15203.52|15083.52|10
1648041040000|2022-03-23 13:10:40|15203.53|15083.53|15202.13|15082.13|15203.53|15083.53|15201.43|15081.43|10
1648041050000|2022-03-23 13:10:50|15201.64|15081.64|15200.48|15080.48|15202.41|15082.41|15200.48|15080.48|10
1648041060000|2022-03-23 13:11:00|15200.54|15080.54|15199.56|15079.56|15200.74|15080.74|15199.09|15079.09|9
1648041070000|2022-03-23 13:11:10|15199.28|15079.28|15195.78|15075.78|15199.28|15079.28|15195.76|15075.76|10
1648041080000|2022-03-23 13:11:20|15196.19|15076.19|15195.97|15075.97|15196.32|15076.32|15195.79|15075.79|10
1648041090000|2022-03-23 13:11:30|15196.55|15076.55|15197.33|15077.33|15197.48|15077.48|15196.55|15076.55|10
1648041100000|2022-03-23 13:11:40|15197.39|15077.39|15198.53|15078.53|15198.53|15078.53|15197.39|15077.39|9
1648041110000|2022-03-23 13:11:50|15197.45|15077.45|15197.37|15077.37|15197.88|15077.88|15196.67|15076.67|10
1648041120000|2022-03-23 13:12:00|15197.28|15077.28|15196.2|15076.2|15197.9|15077.9|15195.83|15075.83|9
1648041130000|2022-03-23 13:12:10|15194.65|15074.65|15184.98|15064.98|15194.65|15074.65|15184.98|15064.98|10
1648041140000|2022-03-23 13:12:20|15185.01|15065.01|15182.84|15062.84|15185.01|15065.01|15181.11|15061.11|9
1648041150000|2022-03-23 13:12:30|15182.31|15062.31|15181.9|15061.9|15183.36|15063.36|15180.44|15060.44|10
1648041160000|2022-03-23 13:12:40|15181.58|15061.58|15173.25|15053.25|15181.58|15061.58|15173.25|15053.25|10
1648041170000|2022-03-23 13:12:50|15173.1|15053.1|15174.47|15054.47|15174.47|15054.47|15173.1|15053.1|10
1648041180000|2022-03-23 13:13:00|15174.49|15054.49|15174.84|15054.84|15174.91|15054.91|15174.49|15054.49|9
1648041190000|2022-03-23 13:13:10|15174.98|15054.98|15175.79|15055.79|15175.79|15055.79|15174.39|15054.39|10
1648041200000|2022-03-23 13:13:20|15175.88|15055.88|15182.51|15062.51|15182.51|15062.51|15175.88|15055.88|10
1648041210000|2022-03-23 13:13:30|15183.75|15063.75|15182.1|15062.1|15184.5|15064.5|15182.1|15062.1|10
1648041220000|2022-03-23 13:13:40|15180.62|15060.62|15176.4|15056.4|15180.67|15060.67|15176.4|15056.4|10
1648041230000|2022-03-23 13:13:50|15176.46|15056.46|15178.24|15058.24|15178.24|15058.24|15175.95|15055.95|10
1648041240000|2022-03-23 13:14:00|15178.32|15058.32|15178.36|15058.36|15178.69|15058.69|15178.07|15058.07|10
1648041250000|2022-03-23 13:14:10|15178.48|15058.48|15181.95|15061.95|15181.96|15061.96|15178.48|15058.48|10
1648041260000|2022-03-23 13:14:20|15182.72|15062.72|15182.93|15062.93|15183.02|15063.02|15182.57|15062.57|10
1648041270000|2022-03-23 13:14:30|15183.03|15063.03|15179.05|15059.05|15183.07|15063.07|15179.05|15059.05|10
1648041280000|2022-03-23 13:14:40|15178.59|15058.59|15177.29|15057.29|15178.59|15058.59|15177.29|15057.29|10
1648041290000|2022-03-23 13:14:50|15177.21|15057.21|15177.33|15057.33|15177.33|15057.33|15176.72|15056.72|10
1648041300000|2022-03-23 13:15:00|15177.43|15057.43|15176.18|15056.18|15177.43|15057.43|15176.18|15056.18|9
1648041310000|2022-03-23 13:15:10|15176.96|15056.96|15177.59|15057.59|15178.04|15058.04|15176.96|15056.96|9
1648041320000|2022-03-23 13:15:20|15177.98|15057.98|15180.61|15060.61|15180.61|15060.61|15177.98|15057.98|10
1648041330000|2022-03-23 13:15:30|15180.75|15060.75|15182.38|15062.38|15182.38|15062.38|15180.47|15060.47|10
1648041340000|2022-03-23 13:15:40|15182.5|15062.5|15182.94|15062.94|15183.17|15063.17|15182.5|15062.5|9
1648041350000|2022-03-23 13:15:50|15182.89|15062.89|15185|15065|15185.1|15065.1|15182.89|15062.89|10
1648041360000|2022-03-23 13:16:00|15185.42|15065.42|15186.05|15066.05|15186.05|15066.05|15185.25|15065.25|8
1648041370000|2022-03-23 13:16:10|15185.32|15065.32|15186.06|15066.06|15186.06|15066.06|15185.13|15065.13|10
1648041380000|2022-03-23 13:16:20|15186.27|15066.27|15188.26|15068.26|15188.26|15068.26|15185.84|15065.84|9
1648041390000|2022-03-23 13:16:30|15188.22|15068.22|15187.95|15067.95|15188.25|15068.25|15187.13|15067.13|10
1648041400000|2022-03-23 13:16:40|15190.06|15070.06|15189.93|15069.93|15190.79|15070.79|15189.93|15069.93|9
1648041410000|2022-03-23 13:16:50|15189.5|15069.5|15189.28|15069.28|15189.55|15069.55|15189.16|15069.16|9
1648041420000|2022-03-23 13:17:00|15189.75|15069.75|15189.52|15069.52|15189.75|15069.75|15188.95|15068.95|10
1648041430000|2022-03-23 13:17:10|15189.56|15069.56|15193.71|15073.71|15194.01|15074.01|15189.56|15069.56|10
1648041440000|2022-03-23 13:17:20|15193.97|15073.97|15195.77|15075.77|15195.9|15075.9|15193.97|15073.97|10
1648041450000|2022-03-23 13:17:30|15195.76|15075.76|15193.7|15073.7|15195.76|15075.76|15193.49|15073.49|10
1648041460000|2022-03-23 13:17:40|15193.76|15073.76|15194.9|15074.9|15195.71|15075.71|15193.76|15073.76|10
1648041470000|2022-03-23 13:17:50|15194.82|15074.82|15194.16|15074.16|15194.82|15074.82|15193.99|15073.99|10
1648041480000|2022-03-23 13:18:00|15194.07|15074.07|15196.54|15076.54|15196.99|15076.99|15194.03|15074.03|10
1648041490000|2022-03-23 13:18:10|15197.47|15077.47|15197.21|15077.21|15197.52|15077.52|15196.48|15076.48|10
1648041500000|2022-03-23 13:18:20|15197.73|15077.73|15198.52|15078.52|15198.52|15078.52|15197.16|15077.16|9
1648041510000|2022-03-23 13:18:30|15198.56|15078.56|15201.13|15081.13|15201.13|15081.13|15198.56|15078.56|10
1648041520000|2022-03-23 13:18:40|15198.44|15078.44|15196.08|15076.08|15198.44|15078.44|15196.08|15076.08|10
1648041530000|2022-03-23 13:18:50|15196|15076|15196.19|15076.19|15196.57|15076.57|15195.34|15075.34|9
1648041540000|2022-03-23 13:19:00|15195.76|15075.76|15197.42|15077.42|15197.42|15077.42|15195.24|15075.24|10
1648041550000|2022-03-23 13:19:10|15197.61|15077.61|15198.57|15078.57|15198.61|15078.61|15196.97|15076.97|10
1648041560000|2022-03-23 13:19:20|15198.17|15078.17|15198.35|15078.35|15199.51|15079.51|15197.88|15077.88|9
1648041570000|2022-03-23 13:19:30|15198.12|15078.12|15198.82|15078.82|15198.82|15078.82|15198.12|15078.12|8
1648041580000|2022-03-23 13:19:40|15198.83|15078.83|15199.83|15079.83|15199.87|15079.87|15198.8|15078.8|10
1648041590000|2022-03-23 13:19:50|15199.92|15079.92|15200.18|15080.18|15200.43|15080.43|15199.92|15079.92|10
1648041600000|2022-03-23 13:20:00|15200.3|15080.3|15199.38|15079.38|15200.31|15080.31|15199.38|15079.38|9
1648041610000|2022-03-23 13:20:10|15199.16|15079.16|15199.99|15079.99|15200.5|15080.5|15199.16|15079.16|9
1648041620000|2022-03-23 13:20:20|15199.98|15079.98|15202.35|15082.35|15202.35|15082.35|15199.98|15079.98|10
1648041630000|2022-03-23 13:20:30|15202.48|15082.48|15201.91|15081.91|15202.86|15082.86|15201.91|15081.91|10
1648041640000|2022-03-23 13:20:40|15202.24|15082.24|15201.98|15081.98|15203.19|15083.19|15201.98|15081.98|9
1648041650000|2022-03-23 13:20:50|15201.95|15081.95|15201.32|15081.32|15202.23|15082.23|15201.28|15081.28|10
1648041660000|2022-03-23 13:21:00|15201.17|15081.17|15202.63|15082.63|15202.63|15082.63|15201.1|15081.1|10
1648041670000|2022-03-23 13:21:10|15202.62|15082.62|15204.04|15084.04|15204.04|15084.04|15202.38|15082.38|9
1648041680000|2022-03-23 13:21:20|15203.78|15083.78|15206.92|15086.92|15206.92|15086.92|15203.78|15083.78|10
1648041690000|2022-03-23 13:21:30|15208.65|15088.65|15208.89|15088.89|15210.14|15090.14|15208.19|15088.19|10
1648041700000|2022-03-23 13:21:40|15206.24|15086.24|15207.2|15087.2|15207.76|15087.76|15206.24|15086.24|10
1648041710000|2022-03-23 13:21:50|15208.14|15088.14|15207.12|15087.12|15208.74|15088.74|15207.12|15087.12|9
1648041720000|2022-03-23 13:22:00|15206.92|15086.92|15207.51|15087.51|15207.99|15087.99|15206.92|15086.92|10
1648041730000|2022-03-23 13:22:10|15206.98|15086.98|15205.95|15085.95|15207.96|15087.96|15205.95|15085.95|10
1648041740000|2022-03-23 13:22:20|15206.01|15086.01|15201.05|15081.05|15206.19|15086.19|15201.05|15081.05|9
1648041750000|2022-03-23 13:22:30|15201.13|15081.13|15201.53|15081.53|15201.57|15081.57|15200.4|15080.4|9
1648041760000|2022-03-23 13:22:40|15201.52|15081.52|15200.59|15080.59|15202.22|15082.22|15200.27|15080.27|10
1648041770000|2022-03-23 13:22:50|15200.29|15080.29|15201.23|15081.23|15201.23|15081.23|15199.46|15079.46|10
1648041780000|2022-03-23 13:23:00|15201.26|15081.26|15199.49|15079.49|15201.64|15081.64|15199.45|15079.45|10
1648041790000|2022-03-23 13:23:10|15199.82|15079.82|15199.5|15079.5|15199.82|15079.82|15198.76|15078.76|10
1648041800000|2022-03-23 13:23:20|15199.39|15079.39|15209.14|15089.14|15209.14|15089.14|15199.39|15079.39|10
1648041810000|2022-03-23 13:23:30|15210.5|15090.5|15211.27|15091.27|15212.16|15092.16|15210.5|15090.5|10
1648041820000|2022-03-23 13:23:40|15211.14|15091.14|15212.97|15092.97|15212.97|15092.97|15211.14|15091.14|10
1648041830000|2022-03-23 13:23:50|15212.71|15092.71|15213.33|15093.33|15213.46|15093.46|15212.71|15092.71|9
1648041840000|2022-03-23 13:24:00|15213.27|15093.27|15212.72|15092.72|15213.35|15093.35|15212.55|15092.55|10
1648041850000|2022-03-23 13:24:10|15212.92|15092.92|15213.26|15093.26|15213.26|15093.26|15212.44|15092.44|10
1648041860000|2022-03-23 13:24:20|15213.1|15093.1|15212.32|15092.32|15213.15|15093.15|15212.32|15092.32|9
1648041870000|2022-03-23 13:24:30|15212.58|15092.58|15213.04|15093.04|15213.28|15093.28|15212.58|15092.58|10
1648041880000|2022-03-23 13:24:40|15213.03|15093.03|15214.71|15094.71|15214.71|15094.71|15213.03|15093.03|10
1648041890000|2022-03-23 13:24:50|15214.6|15094.6|15214.49|15094.49|15214.85|15094.85|15214.38|15094.38|9
1648041900000|2022-03-23 13:25:00|15214.22|15094.22|15213.02|15093.02|15214.46|15094.46|15213.02|15093.02|10
1648041910000|2022-03-23 13:25:10|15212.92|15092.92|15211.36|15091.36|15212.92|15092.92|15211.36|15091.36|10
1648041920000|2022-03-23 13:25:20|15211.33|15091.33|15212.1|15092.1|15212.21|15092.21|15210.74|15090.74|9
1648041930000|2022-03-23 13:25:30|15211.86|15091.86|15211.42|15091.42|15212.18|15092.18|15211.42|15091.42|10
1648041940000|2022-03-23 13:25:40|15211.41|15091.41|15212.5|15092.5|15212.75|15092.75|15211.41|15091.41|10
1648041950000|2022-03-23 13:25:50|15212.37|15092.37|15212.41|15092.41|15212.65|15092.65|15212.37|15092.37|8
1648041960000|2022-03-23 13:26:00|15212.45|15092.45|15215.34|15095.34|15215.34|15095.34|15212.45|15092.45|10
1648041970000|2022-03-23 13:26:10|15215.35|15095.35|15216.12|15096.12|15216.44|15096.44|15215.15|15095.15|10
1648041980000|2022-03-23 13:26:20|15215.94|15095.94|15213.92|15093.92|15216.01|15096.01|15213.92|15093.92|10
1648041990000|2022-03-23 13:26:30|15214.19|15094.19|15214|15094|15214.43|15094.43|15213.72|15093.72|9
1648042000000|2022-03-23 13:26:40|15214.17|15094.17|15216.76|15096.76|15216.76|15096.76|15214.17|15094.17|9
1648042010000|2022-03-23 13:26:50|15217.19|15097.19|15217.31|15097.31|15217.31|15097.31|15216.38|15096.38|9
1648042020000|2022-03-23 13:27:00|15217.37|15097.37|15216.95|15096.95|15217.98|15097.98|15216.72|15096.72|10
1648042030000|2022-03-23 13:27:10|15216.65|15096.65|15216.53|15096.53|15216.68|15096.68|15216.3|15096.3|9
1648042040000|2022-03-23 13:27:20|15216.45|15096.45|15215.98|15095.98|15216.67|15096.67|15215.53|15095.53|10
1648042050000|2022-03-23 13:27:30|15214.74|15094.74|15213.54|15093.54|15215.09|15095.09|15213.42|15093.42|10
1648042060000|2022-03-23 13:27:40|15214.33|15094.33|15215.01|15095.01|15215.95|15095.95|15214.32|15094.32|10
1648042070000|2022-03-23 13:27:50|15214.72|15094.72|15214.7|15094.7|15215.21|15095.21|15213.9|15093.9|10
1648042080000|2022-03-23 13:28:00|15213.78|15093.78|15213.68|15093.68|15214.17|15094.17|15213.43|15093.43|10
1648042090000|2022-03-23 13:28:10|15213.69|15093.69|15208.11|15088.11|15213.79|15093.79|15208.11|15088.11|10
1648042100000|2022-03-23 13:28:20|15207.63|15087.63|15204.3|15084.3|15207.63|15087.63|15204.3|15084.3|10
1648042110000|2022-03-23 13:28:30|15203.66|15083.66|15201.63|15081.63|15203.66|15083.66|15201.63|15081.63|10
1648042120000|2022-03-23 13:28:40|15201.64|15081.64|15201.17|15081.17|15201.64|15081.64|15201.01|15081.01|10
1648042130000|2022-03-23 13:28:50|15201.27|15081.27|15203.26|15083.26|15203.26|15083.26|15201.27|15081.27|10
1648042140000|2022-03-23 13:29:00|15203.45|15083.45|15205.48|15085.48|15205.66|15085.66|15203.45|15083.45|9
1648042150000|2022-03-23 13:29:10|15205.64|15085.64|15206.65|15086.65|15207|15087|15205.64|15085.64|10
1648042160000|2022-03-23 13:29:20|15207.16|15087.16|15205.71|15085.71|15207.66|15087.66|15205.67|15085.67|10
1648042170000|2022-03-23 13:29:30|15205.61|15085.61|15204.57|15084.57|15205.96|15085.96|15204.57|15084.57|10
1648042180000|2022-03-23 13:29:40|15204.53|15084.53|15206.55|15086.55|15206.55|15086.55|15204.53|15084.53|10
1648042190000|2022-03-23 13:29:50|15206.45|15086.45|15208.17|15088.17|15208.6|15088.6|15206.43|15086.43|9
1648042200000|2022-03-23 13:30:00|15208.02|15088.02|15209.79|15089.79|15209.96|15089.96|15208.02|15088.02|10
1648042210000|2022-03-23 13:30:10|15210.04|15090.04|15211.77|15091.77|15211.77|15091.77|15210.04|15090.04|10
1648042220000|2022-03-23 13:30:20|15210.76|15090.76|15216.1|15096.1|15216.1|15096.1|15210.76|15090.76|10
1648042230000|2022-03-23 13:30:30|15216.12|15096.12|15216.48|15096.48|15216.48|15096.48|15215.51|15095.51|9
1648042240000|2022-03-23 13:30:40|15216.13|15096.13|15216.36|15096.36|15216.36|15096.36|15215.88|15095.88|10
1648042250000|2022-03-23 13:30:50|15216.29|15096.29|15217.66|15097.66|15217.93|15097.93|15216.29|15096.29|9
1648042260000|2022-03-23 13:31:00|15217.96|15097.96|15216.33|15096.33|15217.96|15097.96|15216.28|15096.28|10
1648042270000|2022-03-23 13:31:10|15215.95|15095.95|15212.87|15092.87|15215.95|15095.95|15212.87|15092.87|10
1648042280000|2022-03-23 13:31:20|15212.64|15092.64|15209.26|15089.26|15212.66|15092.66|15209.26|15089.26|9
1648042290000|2022-03-23 13:31:30|15206.02|15086.02|15203.64|15083.64|15206.33|15086.33|15203.48|15083.48|10
1648042300000|2022-03-23 13:31:40|15203.42|15083.42|15204.55|15084.55|15204.55|15084.55|15202.52|15082.52|10
1648042310000|2022-03-23 13:31:50|15204.62|15084.62|15204.17|15084.17|15206.06|15086.06|15204.17|15084.17|9
1648042320000|2022-03-23 13:32:00|15204.21|15084.21|15203|15083|15204.21|15084.21|15203|15083|9
1648042330000|2022-03-23 13:32:10|15203.07|15083.07|15206.32|15086.32|15206.32|15086.32|15203.07|15083.07|10
1648042340000|2022-03-23 13:32:20|15206.44|15086.44|15207.25|15087.25|15207.25|15087.25|15206.02|15086.02|10
1648042350000|2022-03-23 13:32:30|15206.52|15086.52|15209.64|15089.64|15209.93|15089.93|15206.52|15086.52|10
1648042360000|2022-03-23 13:32:40|15209.06|15089.06|15207.99|15087.99|15209.78|15089.78|15207.99|15087.99|10
1648042370000|2022-03-23 13:32:50|15207.83|15087.83|15204.03|15084.03|15208.03|15088.03|15204.03|15084.03|10
1648042380000|2022-03-23 13:33:00|15203.67|15083.67|15199.26|15079.26|15203.67|15083.67|15199.26|15079.26|10
1648042390000|2022-03-23 13:33:10|15198.36|15078.36|15193.33|15073.33|15198.75|15078.75|15193.33|15073.33|10
1648042400000|2022-03-23 13:33:20|15193.55|15073.55|15190.7|15070.7|15193.55|15073.55|15190.7|15070.7|10
1648042410000|2022-03-23 13:33:30|15189.89|15069.89|15181.52|15061.52|15189.89|15069.89|15181.52|15061.52|10
1648042420000|2022-03-23 13:33:40|15181.82|15061.82|15183.73|15063.73|15184.25|15064.25|15181.61|15061.61|10
1648042430000|2022-03-23 13:33:50|15183.69|15063.69|15184.82|15064.82|15185.49|15065.49|15183.69|15063.69|10
1648042440000|2022-03-23 13:34:00|15184.88|15064.88|15179.69|15059.69|15184.88|15064.88|15179.69|15059.69|9
1648042450000|2022-03-23 13:34:10|15179.87|15059.87|15176.49|15056.49|15179.87|15059.87|15176.17|15056.17|10
1648042460000|2022-03-23 13:34:20|15176.89|15056.89|15175.13|15055.13|15177.35|15057.35|15174.15|15054.15|10
1648042470000|2022-03-23 13:34:30|15174.9|15054.9|15174.78|15054.78|15175.15|15055.15|15174.7|15054.7|10
1648042480000|2022-03-23 13:34:40|15174.81|15054.81|15176.05|15056.05|15176.94|15056.94|15174.81|15054.81|10
1648042490000|2022-03-23 13:34:50|15176.1|15056.1|15176.35|15056.35|15176.35|15056.35|15174.88|15054.88|10
1648042500000|2022-03-23 13:35:00|15177.15|15057.15|15175.82|15055.82|15177.18|15057.18|15175.82|15055.82|10
1648042510000|2022-03-23 13:35:10|15175.21|15055.21|15176.87|15056.87|15176.93|15056.93|15175.08|15055.08|10
1648042520000|2022-03-23 13:35:20|15176.73|15056.73|15174.51|15054.51|15176.86|15056.86|15174.51|15054.51|9
1648042530000|2022-03-23 13:35:30|15174.79|15054.79|15172.05|15052.05|15174.79|15054.79|15172.05|15052.05|10
1648042540000|2022-03-23 13:35:40|15171.77|15051.77|15173.15|15053.15|15173.15|15053.15|15171.48|15051.48|10
1648042550000|2022-03-23 13:35:50|15173.27|15053.27|15176.38|15056.38|15176.38|15056.38|15173.27|15053.27|10
1648042560000|2022-03-23 13:36:00|15177.18|15057.18|15182.54|15062.54|15182.56|15062.56|15177.18|15057.18|10
1648042570000|2022-03-23 13:36:10|15183.68|15063.68|15185.07|15065.07|15185.07|15065.07|15182.65|15062.65|10
1648042580000|2022-03-23 13:36:20|15185.09|15065.09|15184.45|15064.45|15185.23|15065.23|15184.45|15064.45|9
1648042590000|2022-03-23 13:36:30|15185.09|15065.09|15183.18|15063.18|15185.09|15065.09|15182.76|15062.76|9
1648042600000|2022-03-23 13:36:40|15183.01|15063.01|15181.98|15061.98|15183.59|15063.59|15181.97|15061.97|10
1648042610000|2022-03-23 13:36:50|15180.75|15060.75|15181.21|15061.21|15181.5|15061.5|15180.75|15060.75|10
1648042620000|2022-03-23 13:37:00|15181.65|15061.65|15184.72|15064.72|15184.72|15064.72|15181.65|15061.65|9
1648042630000|2022-03-23 13:37:10|15184.8|15064.8|15185.53|15065.53|15185.53|15065.53|15184.24|15064.24|10
1648042640000|2022-03-23 13:37:20|15185.69|15065.69|15187.73|15067.73|15188.1|15068.1|15185.69|15065.69|10
1648042650000|2022-03-23 13:37:30|15189.7|15069.7|15192.74|15072.74|15192.84|15072.84|15189.7|15069.7|9
1648042660000|2022-03-23 13:37:40|15192.82|15072.82|15191.83|15071.83|15193.11|15073.11|15191.83|15071.83|9
1648042670000|2022-03-23 13:37:50|15193.11|15073.11|15189.98|15069.98|15193.13|15073.13|15189.98|15069.98|9
1648042680000|2022-03-23 13:38:00|15189.68|15069.68|15188.79|15068.79|15189.68|15069.68|15187.8|15067.8|10
1648042690000|2022-03-23 13:38:10|15188.53|15068.53|15190.06|15070.06|15190.34|15070.34|15188.53|15068.53|10
1648042700000|2022-03-23 13:38:20|15189.78|15069.78|15187.71|15067.71|15190.44|15070.44|15187.71|15067.71|10
1648042710000|2022-03-23 13:38:30|15186.96|15066.96|15186.32|15066.32|15187.34|15067.34|15185.92|15065.92|10
1648042720000|2022-03-23 13:38:40|15185.71|15065.71|15185.62|15065.62|15186.27|15066.27|15185.56|15065.56|10
1648042730000|2022-03-23 13:38:50|15183.24|15063.24|15183.9|15063.9|15183.9|15063.9|15182.61|15062.61|10
1648042740000|2022-03-23 13:39:00|15183.7|15063.7|15179.38|15059.38|15183.7|15063.7|15179.31|15059.31|10
1648042750000|2022-03-23 13:39:10|15179.67|15059.67|15178.24|15058.24|15179.67|15059.67|15177.91|15057.91|10
1648042760000|2022-03-23 13:39:20|15178.4|15058.4|15178.96|15058.96|15178.96|15058.96|15178.1|15058.1|9
1648042770000|2022-03-23 13:39:30|15179.21|15059.21|15178.89|15058.89|15179.29|15059.29|15178.76|15058.76|10
1648042780000|2022-03-23 13:39:40|15178.79|15058.79|15178.33|15058.33|15179.17|15059.17|15177.25|15057.25|10
1648042790000|2022-03-23 13:39:50|15179.08|15059.08|15178.76|15058.76|15179.24|15059.24|15178.69|15058.69|10
1648042800000|2022-03-23 13:40:00|15178.69|15058.69|15177.34|15057.34|15179.05|15059.05|15177.34|15057.34|9
1648042810000|2022-03-23 13:40:10|15177.37|15057.37|15176.5|15056.5|15177.72|15057.72|15176.5|15056.5|10
1648042820000|2022-03-23 13:40:20|15176.47|15056.47|15177.11|15057.11|15177.33|15057.33|15176.09|15056.09|10
1648042830000|2022-03-23 13:40:30|15177.35|15057.35|15176.13|15056.13|15177.35|15057.35|15176.05|15056.05|9
1648042840000|2022-03-23 13:40:40|15176.33|15056.33|15176.55|15056.55|15177.09|15057.09|15176.3|15056.3|9
1648042850000|2022-03-23 13:40:50|15176.61|15056.61|15176.56|15056.56|15177.12|15057.12|15176.16|15056.16|10
1648042860000|2022-03-23 13:41:00|15176.55|15056.55|15181.3|15061.3|15181.3|15061.3|15176.55|15056.55|10
1648042870000|2022-03-23 13:41:10|15182.06|15062.06|15185.21|15065.21|15185.7|15065.7|15182.06|15062.06|10
1648042880000|2022-03-23 13:41:20|15185.26|15065.26|15184.54|15064.54|15185.61|15065.61|15184.54|15064.54|10
1648042890000|2022-03-23 13:41:30|15183.71|15063.71|15181|15061|15183.71|15063.71|15180.95|15060.95|10
1648042900000|2022-03-23 13:41:40|15180.96|15060.96|15181.04|15061.04|15182.25|15062.25|15180.49|15060.49|10
1648042910000|2022-03-23 13:41:50|15179.91|15059.91|15179.16|15059.16|15180.46|15060.46|15179.12|15059.12|10
1648042920000|2022-03-23 13:42:00|15178.67|15058.67|15177.28|15057.28|15178.67|15058.67|15177.28|15057.28|10
1648042930000|2022-03-23 13:42:10|15177.31|15057.31|15181.08|15061.08|15181.08|15061.08|15177.31|15057.31|10
1648042940000|2022-03-23 13:42:20|15181.34|15061.34|15182.78|15062.78|15182.99|15062.99|15181.28|15061.28|10
1648042950000|2022-03-23 13:42:30|15182.75|15062.75|15184.22|15064.22|15184.71|15064.71|15182.75|15062.75|10
1648042960000|2022-03-23 13:42:40|15184.11|15064.11|15184.7|15064.7|15185.37|15065.37|15183.75|15063.75|10
1648042970000|2022-03-23 13:42:50|15185.72|15065.72|15187.97|15067.97|15188.44|15068.44|15185.72|15065.72|10
1648042980000|2022-03-23 13:43:00|15187.66|15067.66|15188.31|15068.31|15188.31|15068.31|15187.08|15067.08|10
1648042990000|2022-03-23 13:43:10|15188.33|15068.33|15190.22|15070.22|15190.22|15070.22|15188.33|15068.33|10
1648043000000|2022-03-23 13:43:20|15190.27|15070.27|15190.58|15070.58|15190.62|15070.62|15189.99|15069.99|10
1648043010000|2022-03-23 13:43:30|15190.62|15070.62|15191.92|15071.92|15191.92|15071.92|15190.62|15070.62|10
1648043020000|2022-03-23 13:43:40|15191.88|15071.88|15192.63|15072.63|15192.66|15072.66|15191.68|15071.68|10
1648043030000|2022-03-23 13:43:50|15192.21|15072.21|15193.34|15073.34|15193.34|15073.34|15192.21|15072.21|9
1648043040000|2022-03-23 13:44:00|15193.49|15073.49|15193.96|15073.96|15193.96|15073.96|15193.47|15073.47|10
1648043050000|2022-03-23 13:44:10|15193.65|15073.65|15194.56|15074.56|15194.66|15074.66|15193.59|15073.59|10
1648043060000|2022-03-23 13:44:20|15194.48|15074.48|15193.48|15073.48|15194.48|15074.48|15193.4|15073.4|10
1648043070000|2022-03-23 13:44:30|15193.93|15073.93|15195.1|15075.1|15195.1|15075.1|15193.48|15073.48|10
1648043080000|2022-03-23 13:44:40|15195.18|15075.18|15194.39|15074.39|15195.4|15075.4|15194.32|15074.32|9
1648043090000|2022-03-23 13:44:50|15194.45|15074.45|15193.35|15073.35|15194.8|15074.8|15193.35|15073.35|10
1648043100000|2022-03-23 13:45:00|15193.45|15073.45|15192.12|15072.12|15193.45|15073.45|15191.37|15071.37|10
1648043110000|2022-03-23 13:45:10|15192.54|15072.54|15190.84|15070.84|15192.7|15072.7|15190.84|15070.84|10
1648043120000|2022-03-23 13:45:20|15190.08|15070.08|15184.77|15064.77|15190.08|15070.08|15184.77|15064.77|10
1648043130000|2022-03-23 13:45:30|15184.06|15064.06|15179.96|15059.96|15184.07|15064.07|15179.96|15059.96|9
1648043140000|2022-03-23 13:45:40|15178.22|15058.22|15175.79|15055.79|15178.22|15058.22|15175.79|15055.79|10
1648043150000|2022-03-23 13:45:50|15174.99|15054.99|15173.93|15053.93|15175.04|15055.04|15173.93|15053.93|10
1648043160000|2022-03-23 13:46:00|15173.98|15053.98|15172.34|15052.34|15173.98|15053.98|15171.9|15051.9|10
1648043170000|2022-03-23 13:46:10|15172.28|15052.28|15170.48|15050.48|15172.28|15052.28|15170.35|15050.35|10
1648043180000|2022-03-23 13:46:20|15170.54|15050.54|15169.09|15049.09|15170.54|15050.54|15168.95|15048.95|10
1648043190000|2022-03-23 13:46:30|15168.8|15048.8|15169.66|15049.66|15170.1|15050.1|15168.18|15048.18|10
1648043200000|2022-03-23 13:46:40|15169.78|15049.78|15171.93|15051.93|15171.97|15051.97|15169.77|15049.77|10
1648043210000|2022-03-23 13:46:50|15172.08|15052.08|15172.87|15052.87|15172.87|15052.87|15172.08|15052.08|10
1648043220000|2022-03-23 13:47:00|15172.71|15052.71|15173.03|15053.03|15173.55|15053.55|15172.71|15052.71|10
1648043230000|2022-03-23 13:47:10|15172.9|15052.9|15174.33|15054.33|15174.5|15054.5|15172.9|15052.9|10
1648043240000|2022-03-23 13:47:20|15173.9|15053.9|15174.27|15054.27|15174.27|15054.27|15172.91|15052.91|10
1648043250000|2022-03-23 13:47:30|15174.29|15054.29|15179.57|15059.57|15179.57|15059.57|15174.07|15054.07|10
1648043260000|2022-03-23 13:47:40|15180.2|15060.2|15183.52|15063.52|15183.52|15063.52|15180.07|15060.07|10
1648043270000|2022-03-23 13:47:50|15183.26|15063.26|15185.05|15065.05|15185.6|15065.6|15183.26|15063.26|10
1648043280000|2022-03-23 13:48:00|15185.86|15065.86|15185.99|15065.99|15186.75|15066.75|15184.57|15064.57|10
1648043290000|2022-03-23 13:48:10|15186.1|15066.1|15187.09|15067.09|15187.11|15067.11|15186.1|15066.1|10
1648043300000|2022-03-23 13:48:20|15187.21|15067.21|15187.42|15067.42|15187.42|15067.42|15186.22|15066.22|10
1648043310000|2022-03-23 13:48:30|15188.14|15068.14|15189.28|15069.28|15189.48|15069.48|15188.14|15068.14|10
1648043320000|2022-03-23 13:48:40|15191.99|15071.99|15194.86|15074.86|15194.86|15074.86|15190.93|15070.93|9
1648043330000|2022-03-23 13:48:50|15195.56|15075.56|15197.45|15077.45|15197.56|15077.56|15195.53|15075.53|10
1648043340000|2022-03-23 13:49:00|15197.56|15077.56|15199.66|15079.66|15199.66|15079.66|15197.56|15077.56|9
1648043350000|2022-03-23 13:49:10|15199.28|15079.28|15196.59|15076.59|15199.96|15079.96|15196.59|15076.59|10
1648043360000|2022-03-23 13:49:20|15196.8|15076.8|15196.36|15076.36|15197.33|15077.33|15196.36|15076.36|10
1648043370000|2022-03-23 13:49:30|15196.6|15076.6|15195.44|15075.44|15196.71|15076.71|15195.44|15075.44|10
1648043380000|2022-03-23 13:49:40|15195.72|15075.72|15194.33|15074.33|15196.23|15076.23|15194.31|15074.31|10
1648043390000|2022-03-23 13:49:50|15194|15074|15191.44|15071.44|15194.05|15074.05|15191.44|15071.44|10
1648043400000|2022-03-23 13:50:00|15190.94|15070.94|15186.37|15066.37|15190.94|15070.94|15186.37|15066.37|10
1648043410000|2022-03-23 13:50:10|15186.54|15066.54|15188.16|15068.16|15188.23|15068.23|15186.54|15066.54|10
1648043420000|2022-03-23 13:50:20|15187.93|15067.93|15189.04|15069.04|15189.42|15069.42|15187.93|15067.93|10
1648043430000|2022-03-23 13:50:30|15188.06|15068.06|15189.38|15069.38|15189.47|15069.47|15187.54|15067.54|10
1648043440000|2022-03-23 13:50:40|15189.51|15069.51|15188.95|15068.95|15189.95|15069.95|15188.87|15068.87|10
1648043450000|2022-03-23 13:50:50|15188.56|15068.56|15187.66|15067.66|15188.56|15068.56|15187.66|15067.66|8
1648043460000|2022-03-23 13:51:00|15187.01|15067.01|15187.4|15067.4|15187.4|15067.4|15186.61|15066.61|9
1648043470000|2022-03-23 13:51:10|15187.14|15067.14|15186.22|15066.22|15187.14|15067.14|15185.55|15065.55|10
1648043480000|2022-03-23 13:51:20|15186.42|15066.42|15185.14|15065.14|15186.56|15066.56|15185.14|15065.14|9
1648043490000|2022-03-23 13:51:30|15185.22|15065.22|15184.95|15064.95|15185.22|15065.22|15184.95|15064.95|10
1648043500000|2022-03-23 13:51:40|15184.82|15064.82|15182.82|15062.82|15184.83|15064.83|15182.82|15062.82|9
1648043510000|2022-03-23 13:51:50|15182.86|15062.86|15182|15062|15183.54|15063.54|15181.62|15061.62|10
1648043520000|2022-03-23 13:52:00|15182.15|15062.15|15181.35|15061.35|15182.26|15062.26|15181.35|15061.35|9
1648043530000|2022-03-23 13:52:10|15180.85|15060.85|15180.78|15060.78|15181.44|15061.44|15180.7|15060.7|10
1648043540000|2022-03-23 13:52:20|15180.55|15060.55|15180.4|15060.4|15181.11|15061.11|15179.54|15059.54|10
1648043550000|2022-03-23 13:52:30|15180.19|15060.19|15179.8|15059.8|15180.19|15060.19|15179.28|15059.28|10
1648043560000|2022-03-23 13:52:40|15179.73|15059.73|15181.24|15061.24|15181.24|15061.24|15179.64|15059.64|10
1648043570000|2022-03-23 13:52:50|15181.31|15061.31|15181.38|15061.38|15181.52|15061.52|15180.75|15060.75|10
1648043580000|2022-03-23 13:53:00|15181.61|15061.61|15182.71|15062.71|15183.07|15063.07|15181.61|15061.61|10
1648043590000|2022-03-23 13:53:10|15183.1|15063.1|15184.34|15064.34|15184.34|15064.34|15182.69|15062.69|10
1648043600000|2022-03-23 13:53:20|15184.32|15064.32|15183.91|15063.91|15184.32|15064.32|15183.9|15063.9|10
1648043610000|2022-03-23 13:53:30|15183.24|15063.24|15182.83|15062.83|15183.3|15063.3|15182.83|15062.83|10
1648043620000|2022-03-23 13:53:40|15182.97|15062.97|15185.44|15065.44|15185.78|15065.78|15182.97|15062.97|10
1648043630000|2022-03-23 13:53:50|15185.34|15065.34|15186.45|15066.45|15186.45|15066.45|15184.91|15064.91|10
1648043640000|2022-03-23 13:54:00|15186.47|15066.47|15187.52|15067.52|15187.52|15067.52|15185.69|15065.69|10
1648043650000|2022-03-23 13:54:10|15187.5|15067.5|15189.05|15069.05|15189.82|15069.82|15187.5|15067.5|10
1648043660000|2022-03-23 13:54:20|15189.09|15069.09|15190.57|15070.57|15190.57|15070.57|15188.52|15068.52|9
1648043670000|2022-03-23 13:54:30|15190.58|15070.58|15191.14|15071.14|15191.15|15071.15|15190.38|15070.38|10
1648043680000|2022-03-23 13:54:40|15190.98|15070.98|15190.97|15070.97|15191.24|15071.24|15190.55|15070.55|9
1648043690000|2022-03-23 13:54:50|15190.76|15070.76|15191.85|15071.85|15191.85|15071.85|15190.76|15070.76|9
1648043700000|2022-03-23 13:55:00|15192.75|15072.75|15194.39|15074.39|15194.6|15074.6|15192.75|15072.75|10
1648043710000|2022-03-23 13:55:10|15194.81|15074.81|15198.74|15078.74|15198.74|15078.74|15194.81|15074.81|10
1648043720000|2022-03-23 13:55:20|15198.62|15078.62|15198.62|15078.62|15199.35|15079.35|15198.28|15078.28|10
1648043730000|2022-03-23 13:55:30|15199.14|15079.14|15199.57|15079.57|15200.15|15080.15|15199.14|15079.14|10
1648043740000|2022-03-23 13:55:40|15200.03|15080.03|15202.04|15082.04|15202.04|15082.04|15199.39|15079.39|10
1648043750000|2022-03-23 13:55:50|15201.26|15081.26|15200.57|15080.57|15202.69|15082.69|15200.57|15080.57|9
1648043760000|2022-03-23 13:56:00|15200.55|15080.55|15200.78|15080.78|15201.31|15081.31|15200.55|15080.55|10
1648043770000|2022-03-23 13:56:10|15201.52|15081.52|15203.39|15083.39|15203.76|15083.76|15201.52|15081.52|9
1648043780000|2022-03-23 13:56:20|15203|15083|15201.2|15081.2|15203|15083|15201.2|15081.2|10
1648043790000|2022-03-23 13:56:30|15201.52|15081.52|15204.32|15084.32|15204.67|15084.67|15201.52|15081.52|10
1648043800000|2022-03-23 13:56:40|15203.96|15083.96|15203.4|15083.4|15203.97|15083.97|15203.31|15083.31|10
1648043810000|2022-03-23 13:56:50|15203|15083|15203.73|15083.73|15203.73|15083.73|15202.82|15082.82|10
1648043820000|2022-03-23 13:57:00|15203.88|15083.88|15200.36|15080.36|15203.88|15083.88|15200.36|15080.36|9
1648043830000|2022-03-23 13:57:10|15200.78|15080.78|15209.55|15089.55|15209.55|15089.55|15200.78|15080.78|10
1648043840000|2022-03-23 13:57:20|15209.81|15089.81|15215.51|15095.51|15215.76|15095.76|15209.81|15089.81|10
1648043850000|2022-03-23 13:57:30|15215.47|15095.47|15218.16|15098.16|15218.16|15098.16|15215.47|15095.47|10
1648043860000|2022-03-23 13:57:40|15218.36|15098.36|15219.87|15099.87|15219.87|15099.87|15217.95|15097.95|8
1648043870000|2022-03-23 13:57:50|15219.98|15099.98|15219.24|15099.24|15220.2|15100.2|15219.16|15099.16|10
1648043880000|2022-03-23 13:58:00|15218.87|15098.87|15221.79|15101.79|15221.79|15101.79|15218.65|15098.65|10
1648043890000|2022-03-23 13:58:10|15222.12|15102.12|15219.81|15099.81|15222.12|15102.12|15219.76|15099.76|10
1648043900000|2022-03-23 13:58:20|15219.96|15099.96|15219.57|15099.57|15220.01|15100.01|15219.12|15099.12|9
1648043910000|2022-03-23 13:58:30|15219.79|15099.79|15217.86|15097.86|15220.51|15100.51|15217.86|15097.86|10
1648043920000|2022-03-23 13:58:40|15219.08|15099.08|15215.52|15095.52|15219.97|15099.97|15215.52|15095.52|10
1648043930000|2022-03-23 13:58:50|15215.27|15095.27|15214.64|15094.64|15215.29|15095.29|15214.29|15094.29|9
1648043940000|2022-03-23 13:59:00|15214.75|15094.75|15214.66|15094.66|15215.1|15095.1|15214.14|15094.14|10
1648043950000|2022-03-23 13:59:10|15214.22|15094.22|15215.32|15095.32|15215.32|15095.32|15214.05|15094.05|10
1648043960000|2022-03-23 13:59:20|15215.41|15095.41|15216.03|15096.03|15216.64|15096.64|15215.25|15095.25|10
1648043970000|2022-03-23 13:59:30|15216.02|15096.02|15214.54|15094.54|15216.25|15096.25|15214.45|15094.45|10
1648043980000|2022-03-23 13:59:40|15214.89|15094.89|15216.34|15096.34|15216.34|15096.34|15214.84|15094.84|9
1648043990000|2022-03-23 13:59:50|15216.2|15096.2|15216.74|15096.74|15217.06|15097.06|15216.2|15096.2|10
1648044000000|2022-03-23 14:00:00|15216.67|15096.67|15218.19|15098.19|15219.05|15099.05|15216.67|15096.67|10
1648044010000|2022-03-23 14:00:10|15217.57|15097.57|15219.94|15099.94|15219.94|15099.94|15217.36|15097.36|10
1648044020000|2022-03-23 14:00:20|15219.86|15099.86|15217.77|15097.77|15220.26|15100.26|15217.77|15097.77|10
1648044030000|2022-03-23 14:00:30|15217.34|15097.34|15215.85|15095.85|15217.34|15097.34|15215.72|15095.72|10
1648044040000|2022-03-23 14:00:40|15215.68|15095.68|15217.95|15097.95|15217.95|15097.95|15215.48|15095.48|10
1648044050000|2022-03-23 14:00:50|15217.88|15097.88|15215.68|15095.68|15217.88|15097.88|15214.62|15094.62|10
1648044060000|2022-03-23 14:01:00|15215.56|15095.56|15216.41|15096.41|15216.41|15096.41|15215.5|15095.5|10
1648044070000|2022-03-23 14:01:10|15216.51|15096.51|15214.75|15094.75|15216.51|15096.51|15214.35|15094.35|10
1648044080000|2022-03-23 14:01:20|15214.43|15094.43|15214.85|15094.85|15215.39|15095.39|15214.43|15094.43|10
1648044090000|2022-03-23 14:01:30|15215.46|15095.46|15214.9|15094.9|15215.84|15095.84|15214.3|15094.3|10
1648044100000|2022-03-23 14:01:40|15214.78|15094.78|15214.49|15094.49|15215.53|15095.53|15214.2|15094.2|10
1648044110000|2022-03-23 14:01:50|15214.7|15094.7|15213.27|15093.27|15214.89|15094.89|15213.15|15093.15|10
1648044120000|2022-03-23 14:02:00|15213.32|15093.32|15214.54|15094.54|15214.54|15094.54|15213.32|15093.32|10
1648044130000|2022-03-23 14:02:10|15214.71|15094.71|15212.92|15092.92|15214.71|15094.71|15212.92|15092.92|10
1648044140000|2022-03-23 14:02:20|15213|15093|15212.72|15092.72|15213|15093|15212.27|15092.27|9
1648044150000|2022-03-23 14:02:30|15212.58|15092.58|15211.93|15091.93|15212.6|15092.6|15211.93|15091.93|10
1648044160000|2022-03-23 14:02:40|15212.29|15092.29|15211.93|15091.93|15212.58|15092.58|15211.93|15091.93|10
1648044170000|2022-03-23 14:02:50|15211.92|15091.92|15211.12|15091.12|15211.92|15091.92|15210.68|15090.68|10
1648044180000|2022-03-23 14:03:00|15210.42|15090.42|15208.41|15088.41|15210.47|15090.47|15208.41|15088.41|9
1648044190000|2022-03-23 14:03:10|15209.72|15089.72|15212.63|15092.63|15212.89|15092.89|15209.72|15089.72|9
1648044200000|2022-03-23 14:03:20|15212.8|15092.8|15212.58|15092.58|15212.95|15092.95|15211.96|15091.96|10
1648044210000|2022-03-23 14:03:30|15212.94|15092.94|15215.8|15095.8|15215.8|15095.8|15212.94|15092.94|10
1648044220000|2022-03-23 14:03:40|15216.31|15096.31|15220.74|15100.74|15220.74|15100.74|15216.31|15096.31|10
1648044230000|2022-03-23 14:03:50|15222.14|15102.14|15224.33|15104.33|15224.33|15104.33|15222.14|15102.14|9
1648044240000|2022-03-23 14:04:00|15224.98|15104.98|15225.64|15105.64|15225.78|15105.78|15224.98|15104.98|10
1648044250000|2022-03-23 14:04:10|15225.56|15105.56|15229.01|15109.01|15229.01|15109.01|15225.56|15105.56|10
1648044260000|2022-03-23 14:04:20|15229.36|15109.36|15228.76|15108.76|15229.93|15109.93|15228.76|15108.76|10
1648044270000|2022-03-23 14:04:30|15228.58|15108.58|15233.18|15113.18|15233.18|15113.18|15228.58|15108.58|10
1648044280000|2022-03-23 14:04:40|15233.3|15113.3|15234.82|15114.82|15235.17|15115.17|15233.3|15113.3|10
1648044290000|2022-03-23 14:04:50|15235.2|15115.2|15239.63|15119.63|15239.63|15119.63|15235.2|15115.2|10
1648044300000|2022-03-23 14:05:00|15239.75|15119.75|15246.05|15126.05|15246.05|15126.05|15239.75|15119.75|10
1648044310000|2022-03-23 14:05:10|15246.79|15126.79|15244.98|15124.98|15246.79|15126.79|15244.09|15124.09|10
1648044320000|2022-03-23 14:05:20|15244.23|15124.23|15246.06|15126.06|15246.36|15126.36|15244.23|15124.23|10
1648044330000|2022-03-23 14:05:30|15245.97|15125.97|15246.64|15126.64|15247.47|15127.47|15245.97|15125.97|9
1648044340000|2022-03-23 14:05:40|15246.62|15126.62|15248.34|15128.34|15248.34|15128.34|15246.62|15126.62|9
1648044350000|2022-03-23 14:05:50|15249.29|15129.29|15252.73|15132.73|15252.73|15132.73|15249.29|15129.29|10
1648044360000|2022-03-23 14:06:00|15253.06|15133.06|15253.18|15133.18|15254.1|15134.1|15252.91|15132.91|10
1648044370000|2022-03-23 14:06:10|15253.22|15133.22|15253.93|15133.93|15253.93|15133.93|15252.48|15132.48|10
1648044380000|2022-03-23 14:06:20|15254.03|15134.03|15261.6|15141.6|15261.6|15141.6|15254.03|15134.03|10
1648044390000|2022-03-23 14:06:30|15261.27|15141.27|15269.05|15149.05|15269.05|15149.05|15261.27|15141.27|10
1648044400000|2022-03-23 14:06:40|15268.71|15148.71|15270.55|15150.55|15270.55|15150.55|15268.71|15148.71|10
1648044410000|2022-03-23 14:06:50|15270.75|15150.75|15271.31|15151.31|15271.31|15151.31|15270.22|15150.22|9
1648044420000|2022-03-23 14:07:00|15271.39|15151.39|15273.09|15153.09|15273.09|15153.09|15271.14|15151.14|9
1648044430000|2022-03-23 14:07:10|15273.5|15153.5|15274.03|15154.03|15274.8|15154.8|15273.5|15153.5|10
1648044440000|2022-03-23 14:07:20|15274.24|15154.24|15281.38|15161.38|15281.38|15161.38|15274.24|15154.24|10
1648044450000|2022-03-23 14:07:30|15282.57|15162.57|15292.77|15172.77|15292.77|15172.77|15282.57|15162.57|10
1648044460000|2022-03-23 14:07:40|15295.23|15175.23|15294.06|15174.06|15296.31|15176.31|15294.06|15174.06|10
1648044470000|2022-03-23 14:07:50|15292.76|15172.76|15294.21|15174.21|15294.41|15174.41|15292.33|15172.33|10
1648044480000|2022-03-23 14:08:00|15294.42|15174.42|15300.73|15180.73|15300.73|15180.73|15294.42|15174.42|10
1648044490000|2022-03-23 14:08:10|15300.69|15180.69|15302.16|15182.16|15302.16|15182.16|15297.22|15177.22|10
1648044500000|2022-03-23 14:08:20|15302.4|15182.4|15304.84|15184.84|15305.81|15185.81|15302.4|15182.4|10
1648044510000|2022-03-23 14:08:30|15302.2|15182.2|15305.8|15185.8|15305.8|15185.8|15302.2|15182.2|10
1648044520000|2022-03-23 14:08:40|15305.71|15185.71|15310.3|15190.3|15311.04|15191.04|15305.71|15185.71|10
1648044530000|2022-03-23 14:08:50|15310.69|15190.69|15308.74|15188.74|15310.69|15190.69|15308.74|15188.74|10
1648044540000|2022-03-23 14:09:00|15308.35|15188.35|15308.59|15188.59|15309.02|15189.02|15308.17|15188.17|10
1648044550000|2022-03-23 14:09:10|15305.6|15185.6|15312.5|15192.5|15312.5|15192.5|15305.6|15185.6|10
1648044560000|2022-03-23 14:09:20|15314.03|15194.03|15311.75|15191.75|15314.03|15194.03|15311.75|15191.75|10
1648044570000|2022-03-23 14:09:30|15312.48|15192.48|15318.44|15198.44|15318.62|15198.62|15312.48|15192.48|10
1648044580000|2022-03-23 14:09:40|15317.69|15197.69|15315.59|15195.59|15317.69|15197.69|15314.67|15194.67|9
1648044590000|2022-03-23 14:09:50|15315.03|15195.03|15311.57|15191.57|15315.14|15195.14|15311.57|15191.57|10
1648044600000|2022-03-23 14:10:00|15311.35|15191.35|15310.53|15190.53|15311.64|15191.64|15310.53|15190.53|10
1648044610000|2022-03-23 14:10:10|15310.7|15190.7|15308.66|15188.66|15310.71|15190.71|15308.65|15188.65|10
1648044620000|2022-03-23 14:10:20|15308.38|15188.38|15310.48|15190.48|15310.48|15190.48|15308.38|15188.38|9
1648044630000|2022-03-23 14:10:30|15310.81|15190.81|15314.58|15194.58|15314.58|15194.58|15310.71|15190.71|10
1648044640000|2022-03-23 14:10:40|15314.92|15194.92|15317.04|15197.04|15317.84|15197.84|15314.92|15194.92|10
1648044650000|2022-03-23 14:10:50|15316.8|15196.8|15314.14|15194.14|15316.8|15196.8|15314.14|15194.14|10
1648044660000|2022-03-23 14:11:00|15313.96|15193.96|15313.32|15193.32|15313.96|15193.96|15312.29|15192.29|10
1648044670000|2022-03-23 14:11:10|15313.85|15193.85|15314.97|15194.97|15316.67|15196.67|15313.85|15193.85|9
1648044680000|2022-03-23 14:11:20|15315.09|15195.09|15319.08|15199.08|15319.08|15199.08|15315.09|15195.09|10
1648044690000|2022-03-23 14:11:30|15319.28|15199.28|15318.87|15198.87|15319.77|15199.77|15318.81|15198.81|10
1648044700000|2022-03-23 14:11:40|15318.36|15198.36|15320.45|15200.45|15320.47|15200.47|15318.36|15198.36|10
1648044710000|2022-03-23 14:11:50|15320|15200|15318.55|15198.55|15320|15200|15318.55|15198.55|9
1648044720000|2022-03-23 14:12:00|15317.72|15197.72|15315.77|15195.77|15318.05|15198.05|15315.77|15195.77|10
1648044730000|2022-03-23 14:12:10|15315.61|15195.61|15313.23|15193.23|15315.61|15195.61|15313.23|15193.23|10
1648044740000|2022-03-23 14:12:20|15313.18|15193.18|15312.36|15192.36|15313.18|15193.18|15311.37|15191.37|9
1648044750000|2022-03-23 14:12:30|15312.47|15192.47|15315.16|15195.16|15315.16|15195.16|15312.47|15192.47|9
1648044760000|2022-03-23 14:12:40|15315.57|15195.57|15315.51|15195.51|15316.72|15196.72|15315.43|15195.43|10
1648044770000|2022-03-23 14:12:50|15315.92|15195.92|15319.1|15199.1|15319.1|15199.1|15315.92|15195.92|10
1648044780000|2022-03-23 14:13:00|15316.73|15196.73|15317.24|15197.24|15317.91|15197.91|15316.73|15196.73|9
1648044790000|2022-03-23 14:13:10|15316.87|15196.87|15319.16|15199.16|15319.16|15199.16|15316.64|15196.64|10
1648044800000|2022-03-23 14:13:20|15319.84|15199.84|15322.94|15202.94|15322.94|15202.94|15319.84|15199.84|10
1648044810000|2022-03-23 14:13:30|15322.7|15202.7|15323.84|15203.84|15324.23|15204.23|15322.63|15202.63|9
1648044820000|2022-03-23 14:13:40|15324.02|15204.02|15324.37|15204.37|15324.37|15204.37|15323.27|15203.27|10
1648044830000|2022-03-23 14:13:50|15325.38|15205.38|15324.57|15204.57|15326.73|15206.73|15324.57|15204.57|10
1648044840000|2022-03-23 14:14:00|15324.79|15204.79|15324.56|15204.56|15324.95|15204.95|15324.33|15204.33|10
1648044850000|2022-03-23 14:14:10|15325.91|15205.91|15329.83|15209.83|15329.83|15209.83|15325.91|15205.91|10
1648044860000|2022-03-23 14:14:20|15330.62|15210.62|15332.63|15212.63|15333.61|15213.61|15330.62|15210.62|10
1648044870000|2022-03-23 14:14:30|15332.72|15212.72|15335.8|15215.8|15335.8|15215.8|15332.68|15212.68|10
1648044880000|2022-03-23 14:14:40|15336.09|15216.09|15337.08|15217.08|15337.67|15217.67|15336.09|15216.09|10
1648044890000|2022-03-23 14:14:50|15336.68|15216.68|15334.02|15214.02|15336.68|15216.68|15333.79|15213.79|10
1648044900000|2022-03-23 14:15:00|15333.4|15213.4|15336.47|15216.47|15336.56|15216.56|15333.37|15213.37|9
1648044910000|2022-03-23 14:15:10|15337.08|15217.08|15340.18|15220.18|15340.27|15220.27|15337.08|15217.08|10
1648044920000|2022-03-23 14:15:20|15340.83|15220.83|15339.45|15219.45|15341.91|15221.91|15339.45|15219.45|9
1648044930000|2022-03-23 14:15:30|15339.33|15219.33|15338.25|15218.25|15340.13|15220.13|15337.83|15217.83|10
1648044940000|2022-03-23 14:15:40|15337.87|15217.87|15339.08|15219.08|15339.33|15219.33|15337.87|15217.87|10
1648044950000|2022-03-23 14:15:50|15338.83|15218.83|15338.07|15218.07|15339.85|15219.85|15337.9|15217.9|10
1648044960000|2022-03-23 14:16:00|15337.51|15217.51|15337.19|15217.19|15337.51|15217.51|15336.9|15216.9|9
1648044970000|2022-03-23 14:16:10|15337.11|15217.11|15340.4|15220.4|15340.79|15220.79|15336.76|15216.76|10
1648044980000|2022-03-23 14:16:20|15340.63|15220.63|15346.58|15226.58|15346.58|15226.58|15340.63|15220.63|10
1648044990000|2022-03-23 14:16:30|15346.42|15226.42|15346.48|15226.48|15347.95|15227.95|15346.42|15226.42|9
1648045000000|2022-03-23 14:16:40|15344.78|15224.78|15343.35|15223.35|15344.78|15224.78|15341.81|15221.81|10
1648045010000|2022-03-23 14:16:50|15343.3|15223.3|15343.52|15223.52|15344.32|15224.32|15343.3|15223.3|10
1648045020000|2022-03-23 14:17:00|15342.97|15222.97|15340.49|15220.49|15342.97|15222.97|15340.12|15220.12|9
1648045030000|2022-03-23 14:17:10|15341.55|15221.55|15340|15220|15341.55|15221.55|15339.65|15219.65|10
1648045040000|2022-03-23 14:17:20|15340.06|15220.06|15337.28|15217.28|15340.06|15220.06|15337.28|15217.28|10
1648045050000|2022-03-23 14:17:30|15337.15|15217.15|15333.23|15213.23|15337.31|15217.31|15333.23|15213.23|10
1648045060000|2022-03-23 14:17:40|15333.74|15213.74|15332.56|15212.56|15333.74|15213.74|15332.03|15212.03|10
1648045070000|2022-03-23 14:17:50|15333.33|15213.33|15334.05|15214.05|15334.17|15214.17|15332.86|15212.86|10
1648045080000|2022-03-23 14:18:00|15334.16|15214.16|15334.49|15214.49|15334.79|15214.79|15334.16|15214.16|9
1648045090000|2022-03-23 14:18:10|15335.12|15215.12|15336.66|15216.66|15336.66|15216.66|15334.69|15214.69|10
1648045100000|2022-03-23 14:18:20|15336.74|15216.74|15335.87|15215.87|15337.51|15217.51|15335.87|15215.87|10
1648045110000|2022-03-23 14:18:30|15335.76|15215.76|15335.27|15215.27|15335.95|15215.95|15335.27|15215.27|10
1648045120000|2022-03-23 14:18:40|15335.63|15215.63|15336.98|15216.98|15336.98|15216.98|15335.28|15215.28|10
1648045130000|2022-03-23 14:18:50|15337.26|15217.26|15339.19|15219.19|15339.19|15219.19|15337.26|15217.26|10
1648045140000|2022-03-23 14:19:00|15339.33|15219.33|15337.94|15217.94|15339.33|15219.33|15337.86|15217.86|9
1648045150000|2022-03-23 14:19:10|15336.75|15216.75|15336.49|15216.49|15336.75|15216.75|15336.11|15216.11|10
1648045160000|2022-03-23 14:19:20|15336.65|15216.65|15336.59|15216.59|15337.39|15217.39|15336.59|15216.59|9
1648045170000|2022-03-23 14:19:30|15336.78|15216.78|15337.83|15217.83|15337.92|15217.92|15336.6|15216.6|9
1648045180000|2022-03-23 14:19:40|15337.48|15217.48|15336.51|15216.51|15337.48|15217.48|15336.13|15216.13|10
1648045190000|2022-03-23 14:19:50|15336.09|15216.09|15331.11|15211.11|15336.09|15216.09|15331.11|15211.11|10
1648045200000|2022-03-23 14:20:00|15330.79|15210.79|15329.14|15209.14|15330.79|15210.79|15328.92|15208.92|8
1648045210000|2022-03-23 14:20:10|15329.4|15209.4|15327.18|15207.18|15329.4|15209.4|15327.18|15207.18|10
1648045220000|2022-03-23 14:20:20|15327.43|15207.43|15324.52|15204.52|15327.43|15207.43|15324.52|15204.52|10
1648045230000|2022-03-23 14:20:30|15324.54|15204.54|15324.1|15204.1|15325.02|15205.02|15324.1|15204.1|8
1648045240000|2022-03-23 14:20:40|15323.84|15203.84|15324.13|15204.13|15324.18|15204.18|15323.78|15203.78|9
1648045250000|2022-03-23 14:20:50|15324.12|15204.12|15325.55|15205.55|15325.55|15205.55|15323.98|15203.98|10
1648045260000|2022-03-23 14:21:00|15326.5|15206.5|15324.89|15204.89|15326.5|15206.5|15324.89|15204.89|10
1648045270000|2022-03-23 14:21:10|15325.12|15205.12|15326.76|15206.76|15326.84|15206.84|15324.93|15204.93|10
1648045280000|2022-03-23 14:21:20|15326.88|15206.88|15324.28|15204.28|15327.66|15207.66|15324.28|15204.28|10
1648045290000|2022-03-23 14:21:30|15325.25|15205.25|15325.42|15205.42|15325.42|15205.42|15324.56|15204.56|10
1648045300000|2022-03-23 14:21:40|15325.46|15205.46|15325.63|15205.63|15326.02|15206.02|15325.46|15205.46|9
1648045310000|2022-03-23 14:21:50|15325.57|15205.57|15324.9|15204.9|15325.57|15205.57|15324.9|15204.9|7
1648045320000|2022-03-23 14:22:00|15324.79|15204.79|15317.95|15197.95|15324.79|15204.79|15317.95|15197.95|10
1648045330000|2022-03-23 14:22:10|15317.11|15197.11|15312.75|15192.75|15317.11|15197.11|15312.66|15192.66|10
1648045340000|2022-03-23 14:22:20|15312.25|15192.25|15307.79|15187.79|15312.25|15192.25|15307.79|15187.79|10
1648045350000|2022-03-23 14:22:30|15307.48|15187.48|15305.45|15185.45|15307.48|15187.48|15305.45|15185.45|9
1648045360000|2022-03-23 14:22:40|15305.34|15185.34|15295.43|15175.43|15305.34|15185.34|15295.25|15175.25|10
1648045370000|2022-03-23 14:22:50|15295.42|15175.42|15289.37|15169.37|15295.42|15175.42|15289.18|15169.18|10
1648045380000|2022-03-23 14:23:00|15289.53|15169.53|15290.39|15170.39|15290.8|15170.8|15289.53|15169.53|10
1648045390000|2022-03-23 14:23:10|15290.5|15170.5|15291.5|15171.5|15291.52|15171.52|15290.5|15170.5|9
1648045400000|2022-03-23 14:23:20|15290.36|15170.36|15289.62|15169.62|15290.93|15170.93|15289.62|15169.62|10
1648045410000|2022-03-23 14:23:30|15289.39|15169.39|15288.64|15168.64|15289.39|15169.39|15287.67|15167.67|10
1648045420000|2022-03-23 14:23:40|15288.84|15168.84|15290.23|15170.23|15290.23|15170.23|15288.12|15168.12|10
1648045430000|2022-03-23 14:23:50|15290.56|15170.56|15291.39|15171.39|15291.47|15171.47|15290.56|15170.56|9
1648045440000|2022-03-23 14:24:00|15291.29|15171.29|15296.33|15176.33|15296.33|15176.33|15291.29|15171.29|10
1648045450000|2022-03-23 14:24:10|15296.43|15176.43|15301.63|15181.63|15301.63|15181.63|15296.43|15176.43|10
1648045460000|2022-03-23 14:24:20|15302.11|15182.11|15307.39|15187.39|15307.39|15187.39|15301.89|15181.89|10
1648045470000|2022-03-23 14:24:30|15308.15|15188.15|15309.95|15189.95|15310.82|15190.82|15308.15|15188.15|10
1648045480000|2022-03-23 14:24:40|15309.81|15189.81|15315.65|15195.65|15315.65|15195.65|15309.81|15189.81|10
1648045490000|2022-03-23 14:24:50|15315.32|15195.32|15318.65|15198.65|15318.84|15198.84|15315.32|15195.32|10
1648045500000|2022-03-23 14:25:00|15318.54|15198.54|15318.25|15198.25|15319.03|15199.03|15318.25|15198.25|9
1648045510000|2022-03-23 14:25:10|15318.28|15198.28|15319.37|15199.37|15320.42|15200.42|15317.8|15197.8|10
1648045520000|2022-03-23 14:25:20|15319.3|15199.3|15318.25|15198.25|15319.3|15199.3|15318.25|15198.25|10
1648045530000|2022-03-23 14:25:30|15318.51|15198.51|15318.58|15198.58|15320.46|15200.46|15318.51|15198.51|9
1648045540000|2022-03-23 14:25:40|15318.91|15198.91|15313.93|15193.93|15318.91|15198.91|15313.89|15193.89|10
1648045550000|2022-03-23 14:25:50|15313.26|15193.26|15311.99|15191.99|15313.26|15193.26|15311.74|15191.74|10
1648045560000|2022-03-23 14:26:00|15312.1|15192.1|15311|15191|15312.19|15192.19|15310.95|15190.95|10
1648045570000|2022-03-23 14:26:10|15310.63|15190.63|15311.45|15191.45|15311.45|15191.45|15310.04|15190.04|10
1648045580000|2022-03-23 14:26:20|15311.11|15191.11|15310.28|15190.28|15311.49|15191.49|15310.28|15190.28|10
1648045590000|2022-03-23 14:26:30|15309.43|15189.43|15309.13|15189.13|15309.43|15189.43|15307.96|15187.96|10
1648045600000|2022-03-23 14:26:40|15309.1|15189.1|15308.48|15188.48|15309.89|15189.89|15308.48|15188.48|9
1648045610000|2022-03-23 14:26:50|15308.5|15188.5|15309.22|15189.22|15309.22|15189.22|15308.5|15188.5|10
1648045620000|2022-03-23 14:27:00|15309.36|15189.36|15309.72|15189.72|15309.92|15189.92|15309.26|15189.26|10
1648045630000|2022-03-23 14:27:10|15309.56|15189.56|15311.3|15191.3|15311.3|15191.3|15309.49|15189.49|9
1648045640000|2022-03-23 14:27:20|15311.45|15191.45|15312.44|15192.44|15312.44|15192.44|15311.38|15191.38|9
1648045650000|2022-03-23 14:27:30|15313.04|15193.04|15312.85|15192.85|15313.35|15193.35|15312.85|15192.85|10
1648045660000|2022-03-23 14:27:40|15312.91|15192.91|15313.94|15193.94|15314|15194|15312.86|15192.86|9
1648045670000|2022-03-23 14:27:50|15314.06|15194.06|15315.4|15195.4|15315.4|15195.4|15314.06|15194.06|10
1648045680000|2022-03-23 14:28:00|15315.26|15195.26|15317.37|15197.37|15317.37|15197.37|15315.26|15195.26|10
1648045690000|2022-03-23 14:28:10|15317.44|15197.44|15318.22|15198.22|15318.37|15198.37|15317.44|15197.44|10
1648045700000|2022-03-23 14:28:20|15317.99|15197.99|15320.02|15200.02|15320.02|15200.02|15317.99|15197.99|10
1648045710000|2022-03-23 14:28:30|15321.64|15201.64|15321.51|15201.51|15322|15202|15321.31|15201.31|10
1648045720000|2022-03-23 14:28:40|15321.85|15201.85|15324.3|15204.3|15324.3|15204.3|15321.14|15201.14|9
1648045730000|2022-03-23 14:28:50|15324.58|15204.58|15327.13|15207.13|15327.14|15207.14|15324.58|15204.58|10
1648045740000|2022-03-23 14:29:00|15327.03|15207.03|15329.32|15209.32|15329.32|15209.32|15327.03|15207.03|8
1648045750000|2022-03-23 14:29:10|15329.28|15209.28|15335.58|15215.58|15335.58|15215.58|15329.28|15209.28|10
1648045760000|2022-03-23 14:29:20|15335.83|15215.83|15337.07|15217.07|15337.99|15217.99|15335.83|15215.83|10
1648045770000|2022-03-23 14:29:30|15337.53|15217.53|15339.2|15219.2|15339.57|15219.57|15337.53|15217.53|10
1648045780000|2022-03-23 14:29:40|15340.21|15220.21|15341.11|15221.11|15342.5|15222.5|15340.14|15220.14|10
1648045790000|2022-03-23 14:29:50|15341.01|15221.01|15342.97|15222.97|15343.09|15223.09|15341.01|15221.01|10
1648045800000|2022-03-23 14:30:00|15342.26|15222.26|15344.48|15224.48|15344.48|15224.48|15342.26|15222.26|9
1648045810000|2022-03-23 14:30:10|15344.93|15224.93|15346.42|15226.42|15346.42|15226.42|15344.8|15224.8|10
1648045820000|2022-03-23 14:30:20|15347.54|15227.54|15345.73|15225.73|15347.54|15227.54|15345.73|15225.73|9
1648045830000|2022-03-23 14:30:30|15345.23|15225.23|15344.15|15224.15|15345.57|15225.57|15343.77|15223.77|10
1648045840000|2022-03-23 14:30:40|15344.19|15224.19|15345.11|15225.11|15345.11|15225.11|15344.19|15224.19|10
1648045850000|2022-03-23 14:30:50|15345.29|15225.29|15343.27|15223.27|15345.5|15225.5|15343.27|15223.27|10
1648045860000|2022-03-23 14:31:00|15343.41|15223.41|15344.74|15224.74|15344.77|15224.77|15343.41|15223.41|10
1648045870000|2022-03-23 14:31:10|15345.18|15225.18|15342.74|15222.74|15345.18|15225.18|15342.74|15222.74|10
1648045880000|2022-03-23 14:31:20|15341.8|15221.8|15339.25|15219.25|15341.8|15221.8|15339.25|15219.25|10
1648045890000|2022-03-23 14:31:30|15339.04|15219.04|15337.18|15217.18|15339.04|15219.04|15336.81|15216.81|10
1648045900000|2022-03-23 14:31:40|15336.91|15216.91|15335.48|15215.48|15336.91|15216.91|15335.48|15215.48|10
1648045910000|2022-03-23 14:31:50|15335.83|15215.83|15326.84|15206.84|15335.83|15215.83|15326.84|15206.84|10
1648045920000|2022-03-23 14:32:00|15325.06|15205.06|15324.82|15204.82|15325.06|15205.06|15323.88|15203.88|9
1648045930000|2022-03-23 14:32:10|15324.72|15204.72|15325.89|15205.89|15325.89|15205.89|15324.44|15204.44|10
1648045940000|2022-03-23 14:32:20|15326.05|15206.05|15328.47|15208.47|15328.69|15208.69|15326.05|15206.05|10
1648045950000|2022-03-23 14:32:30|15328.78|15208.78|15331.87|15211.87|15331.87|15211.87|15328.78|15208.78|10
1648045960000|2022-03-23 14:32:40|15332.08|15212.08|15332.15|15212.15|15333.25|15213.25|15331.86|15211.86|10
1648045970000|2022-03-23 14:32:50|15332.31|15212.31|15332.21|15212.21|15332.37|15212.37|15331.47|15211.47|8
1648045980000|2022-03-23 14:33:00|15332.3|15212.3|15332.06|15212.06|15332.78|15212.78|15331.41|15211.41|10
1648045990000|2022-03-23 14:33:10|15331.98|15211.98|15333.32|15213.32|15333.4|15213.4|15331.82|15211.82|10
1648046000000|2022-03-23 14:33:20|15333.35|15213.35|15331.57|15211.57|15333.35|15213.35|15331.57|15211.57|9
1648046010000|2022-03-23 14:33:30|15331.59|15211.59|15333.42|15213.42|15333.96|15213.96|15331.4|15211.4|9
1648046020000|2022-03-23 14:33:40|15333.65|15213.65|15336.58|15216.58|15336.75|15216.75|15333.65|15213.65|10
1648046030000|2022-03-23 14:33:50|15336.78|15216.78|15338.8|15218.8|15339.14|15219.14|15336.76|15216.76|10
1648046040000|2022-03-23 14:34:00|15338.85|15218.85|15344.19|15224.19|15344.19|15224.19|15338.85|15218.85|10
1648046050000|2022-03-23 14:34:10|15344.51|15224.51|15347.81|15227.81|15347.81|15227.81|15344.51|15224.51|10
1648046060000|2022-03-23 14:34:20|15348.82|15228.82|15356.07|15236.07|15356.07|15236.07|15348.82|15228.82|10
1648046070000|2022-03-23 14:34:30|15357.13|15237.13|15360.31|15240.31|15360.31|15240.31|15357.13|15237.13|10
1648046080000|2022-03-23 14:34:40|15359.65|15239.65|15362.72|15242.72|15362.72|15242.72|15359.65|15239.65|10
1648046090000|2022-03-23 14:34:50|15363.25|15243.25|15364.09|15244.09|15365.51|15245.51|15363.25|15243.25|10
1648046100000|2022-03-23 14:35:00|15363.79|15243.79|15366.75|15246.75|15367.7|15247.7|15363.79|15243.79|10
1648046110000|2022-03-23 14:35:10|15366.77|15246.77|15369.18|15249.18|15369.27|15249.27|15366.07|15246.07|10
1648046120000|2022-03-23 14:35:20|15369.2|15249.2|15370.92|15250.92|15371.04|15251.04|15369.2|15249.2|10
1648046130000|2022-03-23 14:35:30|15370.76|15250.76|15372.44|15252.44|15372.56|15252.56|15370.16|15250.16|10
1648046140000|2022-03-23 14:35:40|15373.24|15253.24|15374.2|15254.2|15374.71|15254.71|15373.24|15253.24|10
1648046150000|2022-03-23 14:35:50|15373.1|15253.1|15373.29|15253.29|15373.66|15253.66|15373.01|15253.01|9
1648046160000|2022-03-23 14:36:00|15372.62|15252.62|15372.68|15252.68|15373.07|15253.07|15372.08|15252.08|10
1648046170000|2022-03-23 14:36:10|15373|15253|15374.41|15254.41|15374.41|15254.41|15372.5|15252.5|10
1648046180000|2022-03-23 14:36:20|15374.9|15254.9|15372.66|15252.66|15374.9|15254.9|15372.66|15252.66|10
1648046190000|2022-03-23 14:36:30|15372.46|15252.46|15373.78|15253.78|15374.63|15254.63|15372.46|15252.46|10
1648046200000|2022-03-23 14:36:40|15373.57|15253.57|15371.69|15251.69|15373.57|15253.57|15371.67|15251.67|10
1648046210000|2022-03-23 14:36:50|15371.6|15251.6|15371.02|15251.02|15371.83|15251.83|15370.61|15250.61|9
1648046220000|2022-03-23 14:37:00|15371.07|15251.07|15370.77|15250.77|15371.07|15251.07|15370.68|15250.68|10
1648046230000|2022-03-23 14:37:10|15370.95|15250.95|15374.46|15254.46|15374.46|15254.46|15370.95|15250.95|10
1648046240000|2022-03-23 14:37:20|15374.51|15254.51|15375.88|15255.88|15376.35|15256.35|15374.19|15254.19|10
1648046250000|2022-03-23 14:37:30|15375.61|15255.61|15376.18|15256.18|15376.18|15256.18|15375.61|15255.61|9
1648046260000|2022-03-23 14:37:40|15376.89|15256.89|15379.11|15259.11|15379.5|15259.5|15376.29|15256.29|9
1648046270000|2022-03-23 14:37:50|15378.58|15258.58|15378.58|15258.58|15378.74|15258.74|15378.24|15258.24|8
1648046280000|2022-03-23 14:38:00|15378.38|15258.38|15375.88|15255.88|15378.38|15258.38|15375.88|15255.88|10
1648046290000|2022-03-23 14:38:10|15375.73|15255.73|15376.81|15256.81|15376.89|15256.89|15375.2|15255.2|8
1648046300000|2022-03-23 14:38:20|15376.85|15256.85|15377.42|15257.42|15377.79|15257.79|15376.81|15256.81|10
1648046310000|2022-03-23 14:38:30|15376.74|15256.74|15376.48|15256.48|15377.35|15257.35|15376.48|15256.48|10
1648046320000|2022-03-23 14:38:40|15376.43|15256.43|15375.72|15255.72|15376.43|15256.43|15375.72|15255.72|10
1648046330000|2022-03-23 14:38:50|15375.54|15255.54|15374.5|15254.5|15375.54|15255.54|15374.46|15254.46|10
1648046340000|2022-03-23 14:39:00|15374.57|15254.57|15368.53|15248.53|15374.57|15254.57|15368.53|15248.53|10
1648046350000|2022-03-23 14:39:10|15368.46|15248.46|15365.1|15245.1|15368.46|15248.46|15364.98|15244.98|10
1648046360000|2022-03-23 14:39:20|15365.33|15245.33|15363.99|15243.99|15365.64|15245.64|15363.99|15243.99|10
1648046370000|2022-03-23 14:39:30|15364.38|15244.38|15365.94|15245.94|15365.94|15245.94|15364.38|15244.38|10
1648046380000|2022-03-23 14:39:40|15366.48|15246.48|15367.25|15247.25|15367.88|15247.88|15366.48|15246.48|10
1648046390000|2022-03-23 14:39:50|15367.55|15247.55|15365.03|15245.03|15368.08|15248.08|15365.03|15245.03|10
1648046400000|2022-03-23 14:40:00|15365|15245|15361.34|15241.34|15365|15245|15361.34|15241.34|10
1648046410000|2022-03-23 14:40:10|15361.15|15241.15|15360.13|15240.13|15361.15|15241.15|15360.13|15240.13|9
1648046420000|2022-03-23 14:40:20|15360.38|15240.38|15356.48|15236.48|15360.38|15240.38|15356.48|15236.48|10
1648046430000|2022-03-23 14:40:30|15356.53|15236.53|15354.54|15234.54|15356.66|15236.66|15354.54|15234.54|10
1648046440000|2022-03-23 14:40:40|15354.52|15234.52|15357.27|15237.27|15357.27|15237.27|15354.52|15234.52|9
1648046450000|2022-03-23 14:40:50|15357.15|15237.15|15361.15|15241.15|15361.15|15241.15|15357.15|15237.15|10
1648046460000|2022-03-23 14:41:00|15361.23|15241.23|15364.36|15244.36|15364.36|15244.36|15361.23|15241.23|10
1648046470000|2022-03-23 14:41:10|15364.38|15244.38|15368.29|15248.29|15368.29|15248.29|15364.38|15244.38|10
1648046480000|2022-03-23 14:41:20|15368.81|15248.81|15370.95|15250.95|15371.23|15251.23|15368.81|15248.81|10
1648046490000|2022-03-23 14:41:30|15370.88|15250.88|15376.49|15256.49|15376.49|15256.49|15370.77|15250.77|10
1648046500000|2022-03-23 14:41:40|15376.35|15256.35|15383.25|15263.25|15383.25|15263.25|15376.35|15256.35|10
1648046510000|2022-03-23 14:41:50|15385.06|15265.06|15384.93|15264.93|15385.06|15265.06|15384.26|15264.26|10
1648046520000|2022-03-23 14:42:00|15384.85|15264.85|15385.19|15265.19|15386.26|15266.26|15384.74|15264.74|10
1648046530000|2022-03-23 14:42:10|15384.83|15264.83|15382.86|15262.86|15384.83|15264.83|15382.6|15262.6|10
1648046540000|2022-03-23 14:42:20|15379.02|15259.02|15372.18|15252.18|15379.02|15259.02|15371.8|15251.8|10
1648046550000|2022-03-23 14:42:30|15371.08|15251.08|15370.52|15250.52|15371.34|15251.34|15370.36|15250.36|10
1648046560000|2022-03-23 14:42:40|15371.11|15251.11|15368.64|15248.64|15371.7|15251.7|15368.23|15248.23|10
1648046570000|2022-03-23 14:42:50|15367.83|15247.83|15363.85|15243.85|15367.83|15247.83|15363.85|15243.85|9
1648046580000|2022-03-23 14:43:00|15363.73|15243.73|15361.39|15241.39|15364.04|15244.04|15360.97|15240.97|9
1648046590000|2022-03-23 14:43:10|15362.16|15242.16|15359.54|15239.54|15362.55|15242.55|15359.54|15239.54|10
1648046600000|2022-03-23 14:43:20|15359.38|15239.38|15360.4|15240.4|15362.06|15242.06|15359.38|15239.38|10
1648046610000|2022-03-23 14:43:30|15360.71|15240.71|15362.07|15242.07|15363.43|15243.43|15360.53|15240.53|10
1648046620000|2022-03-23 14:43:40|15361.78|15241.78|15363.99|15243.99|15364.13|15244.13|15361.74|15241.74|10
1648046630000|2022-03-23 14:43:50|15364.47|15244.47|15368.95|15248.95|15368.95|15248.95|15364.47|15244.47|10
1648046640000|2022-03-23 14:44:00|15370.01|15250.01|15373.43|15253.43|15373.97|15253.97|15370.01|15250.01|10
1648046650000|2022-03-23 14:44:10|15373.38|15253.38|15371.88|15251.88|15373.7|15253.7|15371.88|15251.88|9
1648046660000|2022-03-23 14:44:20|15371.8|15251.8|15368.44|15248.44|15371.8|15251.8|15368.44|15248.44|10
1648046670000|2022-03-23 14:44:30|15368.37|15248.37|15365.56|15245.56|15368.37|15248.37|15365.56|15245.56|10
1648046680000|2022-03-23 14:44:40|15364.56|15244.56|15363.65|15243.65|15365.13|15245.13|15363.58|15243.58|10
1648046690000|2022-03-23 14:44:50|15363.88|15243.88|15363.9|15243.9|15364.03|15244.03|15363.69|15243.69|9
1648046700000|2022-03-23 14:45:00|15364.06|15244.06|15360.91|15240.91|15364.06|15244.06|15359.92|15239.92|10
1648046710000|2022-03-23 14:45:10|15360.72|15240.72|15358.3|15238.3|15360.72|15240.72|15358.17|15238.17|10
1648046720000|2022-03-23 14:45:20|15357.78|15237.78|15356.63|15236.63|15357.78|15237.78|15356.63|15236.63|10
1648046730000|2022-03-23 14:45:30|15356.77|15236.77|15353.61|15233.61|15356.77|15236.77|15353.61|15233.61|10
1648046740000|2022-03-23 14:45:40|15353.57|15233.57|15350.56|15230.56|15353.74|15233.74|15350.56|15230.56|10
1648046750000|2022-03-23 14:45:50|15350.57|15230.57|15351.11|15231.11|15351.2|15231.2|15350.27|15230.27|9
1648046760000|2022-03-23 14:46:00|15351.01|15231.01|15352.69|15232.69|15352.69|15232.69|15350.96|15230.96|10
1648046770000|2022-03-23 14:46:10|15352.58|15232.58|15354.2|15234.2|15354.23|15234.23|15352.58|15232.58|9
1648046780000|2022-03-23 14:46:20|15354.47|15234.47|15354.57|15234.57|15356.36|15236.36|15354.43|15234.43|10
1648046790000|2022-03-23 14:46:30|15354.72|15234.72|15353.99|15233.99|15354.72|15234.72|15353.98|15233.98|9
1648046800000|2022-03-23 14:46:40|15353.77|15233.77|15353.88|15233.88|15354.05|15234.05|15353.55|15233.55|10
1648046810000|2022-03-23 14:46:50|15354.47|15234.47|15355.33|15235.33|15355.64|15235.64|15354.16|15234.16|9
1648046820000|2022-03-23 14:47:00|15355.36|15235.36|15354.82|15234.82|15355.36|15235.36|15354.26|15234.26|10
1648046830000|2022-03-23 14:47:10|15354.99|15234.99|15355.11|15235.11|15356.16|15236.16|15354.99|15234.99|10
1648046840000|2022-03-23 14:47:20|15355.62|15235.62|15355.49|15235.49|15355.93|15235.93|15355.24|15235.24|9
1648046850000|2022-03-23 14:47:30|15355.21|15235.21|15353.64|15233.64|15355.21|15235.21|15353.64|15233.64|10
1648046860000|2022-03-23 14:47:40|15353.69|15233.69|15354.21|15234.21|15354.21|15234.21|15353.58|15233.58|8
1648046870000|2022-03-23 14:47:50|15353.8|15233.8|15352.24|15232.24|15353.8|15233.8|15352.24|15232.24|10
1648046880000|2022-03-23 14:48:00|15352.13|15232.13|15352.08|15232.08|15352.96|15232.96|15352.01|15232.01|7
1648046890000|2022-03-23 14:48:10|15352.91|15232.91|15352.66|15232.66|15352.95|15232.95|15352.3|15232.3|8
1648046900000|2022-03-23 14:48:20|15352.69|15232.69|15354.59|15234.59|15354.59|15234.59|15352.69|15232.69|10
1648046910000|2022-03-23 14:48:30|15354.73|15234.73|15355.36|15235.36|15355.36|15235.36|15354.33|15234.33|10
1648046920000|2022-03-23 14:48:40|15355.81|15235.81|15358.53|15238.53|15358.53|15238.53|15355.74|15235.74|10
1648046930000|2022-03-23 14:48:50|15358.24|15238.24|15358.94|15238.94|15358.94|15238.94|15358.24|15238.24|9
1648046940000|2022-03-23 14:49:00|15359.07|15239.07|15358.86|15238.86|15360.14|15240.14|15358.69|15238.69|10
1648046950000|2022-03-23 14:49:10|15358.83|15238.83|15360.97|15240.97|15360.97|15240.97|15358.83|15238.83|10
1648046960000|2022-03-23 14:49:20|15361.2|15241.2|15362.07|15242.07|15362.61|15242.61|15360.74|15240.74|10
1648046970000|2022-03-23 14:49:30|15361.7|15241.7|15362.59|15242.59|15362.9|15242.9|15361.7|15241.7|10
1648046980000|2022-03-23 14:49:40|15362.63|15242.63|15363.22|15243.22|15363.63|15243.63|15362.59|15242.59|10
1648046990000|2022-03-23 14:49:50|15362.9|15242.9|15363.48|15243.48|15363.48|15243.48|15361.99|15241.99|10
1648047000000|2022-03-23 14:50:00|15363.62|15243.62|15365.46|15245.46|15365.46|15245.46|15363.55|15243.55|10
1648047010000|2022-03-23 14:50:10|15365.25|15245.25|15366.43|15246.43|15366.55|15246.55|15365.25|15245.25|9
1648047020000|2022-03-23 14:50:20|15367.18|15247.18|15367.23|15247.23|15367.23|15247.23|15366.38|15246.38|10
1648047030000|2022-03-23 14:50:30|15367.09|15247.09|15368.15|15248.15|15368.15|15248.15|15366.92|15246.92|10
1648047040000|2022-03-23 14:50:40|15368.12|15248.12|15368.07|15248.07|15368.31|15248.31|15368.04|15248.04|9
1648047050000|2022-03-23 14:50:50|15368.03|15248.03|15368.46|15248.46|15368.52|15248.52|15368.03|15248.03|9
1648047060000|2022-03-23 14:51:00|15368.31|15248.31|15368.99|15248.99|15368.99|15248.99|15368.29|15248.29|9
1648047070000|2022-03-23 14:51:10|15368.93|15248.93|15368.61|15248.61|15369.48|15249.48|15368.61|15248.61|10
1648047080000|2022-03-23 14:51:20|15368.45|15248.45|15366.25|15246.25|15368.45|15248.45|15366.25|15246.25|10
1648047090000|2022-03-23 14:51:30|15366.14|15246.14|15367.72|15247.72|15367.72|15247.72|15366.14|15246.14|10
1648047100000|2022-03-23 14:51:40|15367.57|15247.57|15367.23|15247.23|15367.97|15247.97|15366.45|15246.45|9
1648047110000|2022-03-23 14:51:50|15367.12|15247.12|15364.75|15244.75|15367.12|15247.12|15364.75|15244.75|10
1648047120000|2022-03-23 14:52:00|15364.93|15244.93|15365.96|15245.96|15365.96|15245.96|15364.8|15244.8|10
1648047130000|2022-03-23 14:52:10|15365.79|15245.79|15366.32|15246.32|15366.36|15246.36|15365.74|15245.74|10
1648047140000|2022-03-23 14:52:20|15366.28|15246.28|15367.09|15247.09|15367.37|15247.37|15366.23|15246.23|9
1648047150000|2022-03-23 14:52:30|15367.12|15247.12|15369|15249|15369|15249|15367.08|15247.08|9
1648047160000|2022-03-23 14:52:40|15369.45|15249.45|15370.55|15250.55|15370.78|15250.78|15369.45|15249.45|10
1648047170000|2022-03-23 14:52:50|15370.6|15250.6|15370.46|15250.46|15370.6|15250.6|15369.75|15249.75|8
1648047180000|2022-03-23 14:53:00|15370.72|15250.72|15371.43|15251.43|15371.52|15251.52|15370.72|15250.72|8
1648047190000|2022-03-23 14:53:10|15372.11|15252.11|15373.87|15253.87|15373.89|15253.89|15372.1|15252.1|10
1648047200000|2022-03-23 14:53:20|15373.54|15253.54|15376.09|15256.09|15376.09|15256.09|15373.54|15253.54|10
1648047210000|2022-03-23 14:53:30|15376.13|15256.13|15378.65|15258.65|15378.65|15258.65|15375.95|15255.95|10
1648047220000|2022-03-23 14:53:40|15378.75|15258.75|15379.39|15259.39|15379.68|15259.68|15378.47|15258.47|9
1648047230000|2022-03-23 14:53:50|15379.34|15259.34|15383.38|15263.38|15383.38|15263.38|15379.34|15259.34|10
1648047240000|2022-03-23 14:54:00|15384.03|15264.03|15387.03|15267.03|15387.03|15267.03|15384.03|15264.03|10
1648047250000|2022-03-23 14:54:10|15388.35|15268.35|15390.16|15270.16|15390.33|15270.33|15388.35|15268.35|9
1648047260000|2022-03-23 14:54:20|15389.73|15269.73|15391.38|15271.38|15391.63|15271.63|15389.73|15269.73|9
1648047270000|2022-03-23 14:54:30|15391.7|15271.7|15390.44|15270.44|15392.13|15272.13|15390.44|15270.44|10
1648047280000|2022-03-23 14:54:40|15390.14|15270.14|15389.05|15269.05|15390.28|15270.28|15388.68|15268.68|9
1648047290000|2022-03-23 14:54:50|15389.03|15269.03|15391.15|15271.15|15391.19|15271.19|15389.03|15269.03|10
1648047300000|2022-03-23 14:55:00|15391.18|15271.18|15392.2|15272.2|15392.27|15272.27|15391.18|15271.18|10
1648047310000|2022-03-23 14:55:10|15392.03|15272.03|15394.85|15274.85|15394.89|15274.89|15392.03|15272.03|10
1648047320000|2022-03-23 14:55:20|15395.01|15275.01|15397.69|15277.69|15397.71|15277.71|15395.01|15275.01|10
1648047330000|2022-03-23 14:55:30|15397.33|15277.33|15396.37|15276.37|15397.33|15277.33|15396.37|15276.37|10
1648047340000|2022-03-23 14:55:40|15396.36|15276.36|15394.79|15274.79|15396.36|15276.36|15394.79|15274.79|10
1648047350000|2022-03-23 14:55:50|15394.91|15274.91|15396.66|15276.66|15396.66|15276.66|15394.46|15274.46|10
1648047360000|2022-03-23 14:56:00|15397.04|15277.04|15398.39|15278.39|15398.39|15278.39|15396.85|15276.85|10
1648047370000|2022-03-23 14:56:10|15398.8|15278.8|15401.49|15281.49|15401.59|15281.59|15398.8|15278.8|9
1648047380000|2022-03-23 14:56:20|15400.76|15280.76|15400.16|15280.16|15400.87|15280.87|15399.41|15279.41|10
1648047390000|2022-03-23 14:56:30|15400.17|15280.17|15401.05|15281.05|15401.05|15281.05|15400.17|15280.17|10
1648047400000|2022-03-23 14:56:40|15400.99|15280.99|15400.68|15280.68|15401.3|15281.3|15400.56|15280.56|10
1648047410000|2022-03-23 14:56:50|15400.84|15280.84|15403.84|15283.84|15403.84|15283.84|15400.27|15280.27|10
1648047420000|2022-03-23 14:57:00|15403.96|15283.96|15406.15|15286.15|15406.15|15286.15|15403.96|15283.96|9
1648047430000|2022-03-23 14:57:10|15406.04|15286.04|15405.04|15285.04|15406.86|15286.86|15405.04|15285.04|10
1648047440000|2022-03-23 14:57:20|15405.14|15285.14|15404.74|15284.74|15405.22|15285.22|15403.51|15283.51|10
1648047450000|2022-03-23 14:57:30|15404.64|15284.64|15405.21|15285.21|15405.46|15285.46|15403.99|15283.99|10
1648047460000|2022-03-23 14:57:40|15405.18|15285.18|15405.66|15285.66|15405.66|15285.66|15404.72|15284.72|9
1648047470000|2022-03-23 14:57:50|15405.55|15285.55|15405.65|15285.65|15406.21|15286.21|15405.55|15285.55|10
1648047480000|2022-03-23 14:58:00|15405.73|15285.73|15401.24|15281.24|15405.73|15285.73|15401.24|15281.24|10
1648047490000|2022-03-23 14:58:10|15401.13|15281.13|15399.32|15279.32|15401.13|15281.13|15399.32|15279.32|10
1648047500000|2022-03-23 14:58:20|15399.45|15279.45|15398.41|15278.41|15399.98|15279.98|15398.16|15278.16|10
1648047510000|2022-03-23 14:58:30|15398.67|15278.67|15399.55|15279.55|15399.55|15279.55|15398.34|15278.34|10
1648047520000|2022-03-23 14:58:40|15399.82|15279.82|15401.07|15281.07|15401.07|15281.07|15399.82|15279.82|10
1648047530000|2022-03-23 14:58:50|15401.85|15281.85|15401.81|15281.81|15402.49|15282.49|15401.32|15281.32|10
1648047540000|2022-03-23 14:59:00|15401.8|15281.8|15404.09|15284.09|15404.09|15284.09|15401.56|15281.56|10
1648047550000|2022-03-23 14:59:10|15403.94|15283.94|15404.69|15284.69|15405.07|15285.07|15403.94|15283.94|10
1648047560000|2022-03-23 14:59:20|15404.38|15284.38|15404.83|15284.83|15404.83|15284.83|15404.33|15284.33|10
1648047570000|2022-03-23 14:59:30|15404.62|15284.62|15405.76|15285.76|15405.83|15285.83|15404.62|15284.62|10
1648047580000|2022-03-23 14:59:40|15405.34|15285.34|15405.17|15285.17|15406.17|15286.17|15405.16|15285.16|9
1648047590000|2022-03-23 14:59:50|15404.34|15284.34|15417.65|15297.65|15418.09|15298.09|15402.63|15282.63|10
1648047600000|2022-03-23 15:00:00|15418.2|15298.2|15424.47|15304.47|15424.47|15304.47|15418.2|15298.2|10
1648047610000|2022-03-23 15:00:10|15425.99|15305.99|15430.56|15310.56|15430.56|15310.56|15425.79|15305.79|10
1648047620000|2022-03-23 15:00:20|15430.25|15310.25|15432|15312|15432.49|15312.49|15430.25|15310.25|10
1648047630000|2022-03-23 15:00:30|15433.05|15313.05|15434.89|15314.89|15434.89|15314.89|15433.05|15313.05|10
1648047640000|2022-03-23 15:00:40|15435.22|15315.22|15437.19|15317.19|15437.86|15317.86|15435.22|15315.22|9
1648047650000|2022-03-23 15:00:50|15436.98|15316.98|15436.19|15316.19|15436.98|15316.98|15436.19|15316.19|10
1648047660000|2022-03-23 15:01:00|15437.37|15317.37|15436.69|15316.69|15437.44|15317.44|15435.57|15315.57|10
1648047670000|2022-03-23 15:01:10|15436.93|15316.93|15435.89|15315.89|15436.99|15316.99|15435.89|15315.89|10
1648047680000|2022-03-23 15:01:20|15435.75|15315.75|15434.83|15314.83|15436.26|15316.26|15434.76|15314.76|10
1648047690000|2022-03-23 15:01:30|15434.99|15314.99|15436.75|15316.75|15436.75|15316.75|15434.99|15314.99|9
1648047700000|2022-03-23 15:01:40|15436.65|15316.65|15438.74|15318.74|15440.04|15320.04|15436.65|15316.65|10
1648047710000|2022-03-23 15:01:50|15438.62|15318.62|15446.82|15326.82|15446.86|15326.86|15438.62|15318.62|10
1648047720000|2022-03-23 15:02:00|15446.8|15326.8|15450.63|15330.63|15450.63|15330.63|15446.58|15326.58|10
1648047730000|2022-03-23 15:02:10|15449.61|15329.61|15448.37|15328.37|15450.18|15330.18|15448.37|15328.37|10
1648047740000|2022-03-23 15:02:20|15447.18|15327.18|15449.45|15329.45|15449.45|15329.45|15447.06|15327.06|10
1648047750000|2022-03-23 15:02:30|15448.06|15328.06|15448.85|15328.85|15450.1|15330.1|15448.06|15328.06|10
1648047760000|2022-03-23 15:02:40|15449.25|15329.25|15448.17|15328.17|15450.27|15330.27|15448.17|15328.17|10
1648047770000|2022-03-23 15:02:50|15448.01|15328.01|15447.95|15327.95|15448.48|15328.48|15447.53|15327.53|10
1648047780000|2022-03-23 15:03:00|15448.01|15328.01|15449.86|15329.86|15450.1|15330.1|15447.75|15327.75|9
1648047790000|2022-03-23 15:03:10|15449.32|15329.32|15450.24|15330.24|15450.26|15330.26|15449.32|15329.32|10
1648047800000|2022-03-23 15:03:20|15450.63|15330.63|15455.52|15335.52|15455.55|15335.55|15450.57|15330.57|9
1648047810000|2022-03-23 15:03:30|15455.72|15335.72|15453.54|15333.54|15455.72|15335.72|15453.54|15333.54|10
1648047820000|2022-03-23 15:03:40|15453.56|15333.56|15445.74|15325.74|15454.41|15334.41|15445.74|15325.74|10
1648047830000|2022-03-23 15:03:50|15445.72|15325.72|15443.02|15323.02|15445.72|15325.72|15442.39|15322.39|10
1648047840000|2022-03-23 15:04:00|15443.43|15323.43|15428.94|15308.94|15443.43|15323.43|15428.94|15308.94|10
1648047850000|2022-03-23 15:04:10|15428.23|15308.23|15423.8|15303.8|15428.23|15308.23|15423.8|15303.8|10
1648047860000|2022-03-23 15:04:20|15423.6|15303.6|15418.04|15298.04|15423.6|15303.6|15418.04|15298.04|10
1648047870000|2022-03-23 15:04:30|15417.91|15297.91|15412.75|15292.75|15417.91|15297.91|15412.49|15292.49|10
1648047880000|2022-03-23 15:04:40|15413.17|15293.17|15411.08|15291.08|15413.47|15293.47|15410.88|15290.88|10
1648047890000|2022-03-23 15:04:50|15411.05|15291.05|15409.96|15289.96|15411.05|15291.05|15409.87|15289.87|9
1648047900000|2022-03-23 15:05:00|15409.12|15289.12|15412.01|15292.01|15412.32|15292.32|15408.55|15288.55|10
1648047910000|2022-03-23 15:05:10|15411.9|15291.9|15411.3|15291.3|15412.55|15292.55|15411.3|15291.3|10
1648047920000|2022-03-23 15:05:20|15411.23|15291.23|15403.02|15283.02|15411.23|15291.23|15403.02|15283.02|10
1648047930000|2022-03-23 15:05:30|15402.47|15282.47|15400.95|15280.95|15402.77|15282.77|15400.15|15280.15|10
1648047940000|2022-03-23 15:05:40|15401.11|15281.11|15401.73|15281.73|15402.84|15282.84|15399.25|15279.25|10
1648047950000|2022-03-23 15:05:50|15402.4|15282.4|15405.3|15285.3|15405.48|15285.48|15402.26|15282.26|10
1648047960000|2022-03-23 15:06:00|15404.41|15284.41|15406.8|15286.8|15406.8|15286.8|15404.41|15284.41|10
1648047970000|2022-03-23 15:06:10|15406.66|15286.66|15407.04|15287.04|15407.05|15287.05|15405.8|15285.8|10
1648047980000|2022-03-23 15:06:20|15407.27|15287.27|15408.91|15288.91|15408.91|15288.91|15407.27|15287.27|10
1648047990000|2022-03-23 15:06:30|15408.65|15288.65|15416.19|15296.19|15416.19|15296.19|15408.65|15288.65|10
1648048000000|2022-03-23 15:06:40|15416.78|15296.78|15423.81|15303.81|15423.81|15303.81|15416.78|15296.78|10
1648048010000|2022-03-23 15:06:50|15422.97|15302.97|15424.02|15304.02|15424.2|15304.2|15422.73|15302.73|9
1648048020000|2022-03-23 15:07:00|15425.01|15305.01|15425.36|15305.36|15425.57|15305.57|15424.97|15304.97|10
1648048030000|2022-03-23 15:07:10|15425.74|15305.74|15426.31|15306.31|15426.31|15306.31|15425.17|15305.17|10
1648048040000|2022-03-23 15:07:20|15426.57|15306.57|15426.86|15306.86|15428.25|15308.25|15426.57|15306.57|10
1648048050000|2022-03-23 15:07:30|15426.25|15306.25|15428.31|15308.31|15428.31|15308.31|15426.21|15306.21|10
1648048060000|2022-03-23 15:07:40|15428.53|15308.53|15428.77|15308.77|15428.77|15308.77|15428.16|15308.16|10
1648048070000|2022-03-23 15:07:50|15428.39|15308.39|15426.77|15306.77|15428.43|15308.43|15426.77|15306.77|10
1648048080000|2022-03-23 15:08:00|15426.95|15306.95|15426.53|15306.53|15427.08|15307.08|15426.33|15306.33|10
1648048090000|2022-03-23 15:08:10|15427.41|15307.41|15425.88|15305.88|15427.41|15307.41|15425.88|15305.88|10
1648048100000|2022-03-23 15:08:20|15425.84|15305.84|15426.44|15306.44|15426.88|15306.88|15425.84|15305.84|10
1648048110000|2022-03-23 15:08:30|15426.56|15306.56|15425.61|15305.61|15426.57|15306.57|15425.61|15305.61|10
1648048120000|2022-03-23 15:08:40|15425.26|15305.26|15422.88|15302.88|15425.26|15305.26|15422.46|15302.46|10
1648048130000|2022-03-23 15:08:50|15422.84|15302.84|15422.51|15302.51|15422.84|15302.84|15421.83|15301.83|10
1648048140000|2022-03-23 15:09:00|15422.52|15302.52|15422.55|15302.55|15422.82|15302.82|15422.4|15302.4|9
1648048150000|2022-03-23 15:09:10|15422.52|15302.52|15424.41|15304.41|15424.41|15304.41|15422.5|15302.5|10
1648048160000|2022-03-23 15:09:20|15424.4|15304.4|15425.14|15305.14|15425.14|15305.14|15424.4|15304.4|9
1648048170000|2022-03-23 15:09:30|15425.11|15305.11|15422.23|15302.23|15425.11|15305.11|15422.15|15302.15|10
1648048180000|2022-03-23 15:09:40|15422.47|15302.47|15422.22|15302.22|15422.47|15302.47|15422.04|15302.04|9
1648048190000|2022-03-23 15:09:50|15421.75|15301.75|15418.89|15298.89|15421.82|15301.82|15418.89|15298.89|10
1648048200000|2022-03-23 15:10:00|15418.19|15298.19|15414.98|15294.98|15418.19|15298.19|15414.91|15294.91|10
1648048210000|2022-03-23 15:10:10|15414.8|15294.8|15413.69|15293.69|15414.88|15294.88|15413.11|15293.11|9
1648048220000|2022-03-23 15:10:20|15413.63|15293.63|15412.17|15292.17|15413.63|15293.63|15411.73|15291.73|10
1648048230000|2022-03-23 15:10:30|15412.05|15292.05|15410.82|15290.82|15413.44|15293.44|15410.82|15290.82|10
1648048240000|2022-03-23 15:10:40|15410.29|15290.29|15410.06|15290.06|15410.63|15290.63|15409.94|15289.94|9
1648048250000|2022-03-23 15:10:50|15410.07|15290.07|15410.26|15290.26|15410.34|15290.34|15409.8|15289.8|10
1648048260000|2022-03-23 15:11:00|15409.77|15289.77|15412.16|15292.16|15412.16|15292.16|15409.77|15289.77|10
1648048270000|2022-03-23 15:11:10|15412.28|15292.28|15418.17|15298.17|15418.18|15298.18|15412.28|15292.28|10
1648048280000|2022-03-23 15:11:20|15418.58|15298.58|15426.09|15306.09|15426.09|15306.09|15418.58|15298.58|10
1648048290000|2022-03-23 15:11:30|15426.22|15306.22|15429.07|15309.07|15429.07|15309.07|15426.18|15306.18|10
1648048300000|2022-03-23 15:11:40|15428.99|15308.99|15431.64|15311.64|15431.64|15311.64|15428.83|15308.83|10
1648048310000|2022-03-23 15:11:50|15431.07|15311.07|15431.93|15311.93|15432.26|15312.26|15431.07|15311.07|10
1648048320000|2022-03-23 15:12:00|15431.65|15311.65|15431.57|15311.57|15433.34|15313.34|15431.57|15311.57|10
1648048330000|2022-03-23 15:12:10|15430.68|15310.68|15430.5|15310.5|15430.79|15310.79|15429.36|15309.36|10
1648048340000|2022-03-23 15:12:20|15430.6|15310.6|15435.18|15315.18|15435.18|15315.18|15430.29|15310.29|9
1648048350000|2022-03-23 15:12:30|15435.7|15315.7|15435.7|15315.7|15435.7|15315.7|15434.59|15314.59|10
1648048360000|2022-03-23 15:12:40|15435.49|15315.49|15434.56|15314.56|15435.81|15315.81|15434.26|15314.26|10
1648048370000|2022-03-23 15:12:50|15434.82|15314.82|15437.2|15317.2|15437.2|15317.2|15434.82|15314.82|9
1648048380000|2022-03-23 15:13:00|15437.23|15317.23|15438.98|15318.98|15439.45|15319.45|15437.23|15317.23|10
1648048390000|2022-03-23 15:13:10|15438.6|15318.6|15439.25|15319.25|15439.95|15319.95|15438.6|15318.6|10
1648048400000|2022-03-23 15:13:20|15439.12|15319.12|15438.77|15318.77|15439.13|15319.13|15438.12|15318.12|10
1648048410000|2022-03-23 15:13:30|15439.08|15319.08|15438.77|15318.77|15439.08|15319.08|15438.48|15318.48|10
1648048420000|2022-03-23 15:13:40|15438.71|15318.71|15437.43|15317.43|15438.97|15318.97|15437.43|15317.43|9
1648048430000|2022-03-23 15:13:50|15437.67|15317.67|15436.14|15316.14|15437.67|15317.67|15436.14|15316.14|10
1648048440000|2022-03-23 15:14:00|15436.28|15316.28|15436.4|15316.4|15437.47|15317.47|15435.39|15315.39|9
1648048450000|2022-03-23 15:14:10|15436.39|15316.39|15437.32|15317.32|15437.33|15317.33|15435.79|15315.79|9
1648048460000|2022-03-23 15:14:20|15437.36|15317.36|15439.03|15319.03|15439.11|15319.11|15437.36|15317.36|9
1648048470000|2022-03-23 15:14:30|15439.42|15319.42|15440.94|15320.94|15440.94|15320.94|15439.33|15319.33|10
1648048480000|2022-03-23 15:14:40|15440.84|15320.84|15443.91|15323.91|15443.91|15323.91|15440.81|15320.81|10
1648048490000|2022-03-23 15:14:50|15444.41|15324.41|15442.46|15322.46|15444.41|15324.41|15442.46|15322.46|10
1648048500000|2022-03-23 15:15:00|15442.43|15322.43|15442.79|15322.79|15442.89|15322.89|15441.72|15321.72|10
1648048510000|2022-03-23 15:15:10|15441.43|15321.43|15442.37|15322.37|15442.37|15322.37|15440.86|15320.86|10
1648048520000|2022-03-23 15:15:20|15442.84|15322.84|15442.84|15322.84|15443.39|15323.39|15442.48|15322.48|10
1648048530000|2022-03-23 15:15:30|15442.48|15322.48|15442.81|15322.81|15443.74|15323.74|15442.48|15322.48|10
1648048540000|2022-03-23 15:15:40|15442.9|15322.9|15443.25|15323.25|15443.25|15323.25|15442.9|15322.9|8
1648048550000|2022-03-23 15:15:50|15443.21|15323.21|15444.22|15324.22|15444.22|15324.22|15442.73|15322.73|10
1648048560000|2022-03-23 15:16:00|15444.38|15324.38|15444.47|15324.47|15444.79|15324.79|15444.13|15324.13|9
1648048570000|2022-03-23 15:16:10|15444.37|15324.37|15444.11|15324.11|15444.6|15324.6|15443.78|15323.78|9
1648048580000|2022-03-23 15:16:20|15444.44|15324.44|15445.85|15325.85|15445.85|15325.85|15444.44|15324.44|10
1648048590000|2022-03-23 15:16:30|15445.17|15325.17|15448.26|15328.26|15448.26|15328.26|15445.17|15325.17|9
1648048600000|2022-03-23 15:16:40|15448.2|15328.2|15448.46|15328.46|15450.57|15330.57|15448.2|15328.2|10
1648048610000|2022-03-23 15:16:50|15448.03|15328.03|15447.25|15327.25|15448.03|15328.03|15446.17|15326.17|10
1648048620000|2022-03-23 15:17:00|15447.38|15327.38|15450.2|15330.2|15450.2|15330.2|15447.38|15327.38|10
1648048630000|2022-03-23 15:17:10|15450.47|15330.47|15450.39|15330.39|15451.4|15331.4|15450.21|15330.21|10
1648048640000|2022-03-23 15:17:20|15450.16|15330.16|15454.1|15334.1|15454.32|15334.32|15450.16|15330.16|10
1648048650000|2022-03-23 15:17:30|15454.36|15334.36|15456.65|15336.65|15456.65|15336.65|15454.34|15334.34|10
1648048660000|2022-03-23 15:17:40|15456.77|15336.77|15458.21|15338.21|15458.21|15338.21|15456.77|15336.77|10
1648048670000|2022-03-23 15:17:50|15455.96|15335.96|15451.92|15331.92|15455.96|15335.96|15451.92|15331.92|9
1648048680000|2022-03-23 15:18:00|15451.99|15331.99|15451.08|15331.08|15451.99|15331.99|15450.9|15330.9|10
1648048690000|2022-03-23 15:18:10|15451.05|15331.05|15452.67|15332.67|15453.13|15333.13|15450.68|15330.68|10
1648048700000|2022-03-23 15:18:20|15452.55|15332.55|15453.05|15333.05|15453.05|15333.05|15451.85|15331.85|10
1648048710000|2022-03-23 15:18:30|15450.97|15330.97|15449.01|15329.01|15451.82|15331.82|15449.01|15329.01|10
1648048720000|2022-03-23 15:18:40|15448.76|15328.76|15446.78|15326.78|15448.96|15328.96|15446.78|15326.78|10
1648048730000|2022-03-23 15:18:50|15446.5|15326.5|15438.59|15318.59|15446.5|15326.5|15438.59|15318.59|10
1648048740000|2022-03-23 15:19:00|15438.82|15318.82|15434.55|15314.55|15438.82|15318.82|15433.8|15313.8|9
1648048750000|2022-03-23 15:19:10|15432.24|15312.24|15432.29|15312.29|15432.29|15312.29|15431.04|15311.04|10
1648048760000|2022-03-23 15:19:20|15432.09|15312.09|15429.56|15309.56|15432.31|15312.31|15428.89|15308.89|10
1648048770000|2022-03-23 15:19:30|15429.65|15309.65|15430.89|15310.89|15430.89|15310.89|15429.59|15309.59|9
1648048780000|2022-03-23 15:19:40|15430.94|15310.94|15429.46|15309.46|15430.94|15310.94|15429.23|15309.23|10
1648048790000|2022-03-23 15:19:50|15429.98|15309.98|15430.21|15310.21|15430.85|15310.85|15429.98|15309.98|10
1648048800000|2022-03-23 15:20:00|15429.92|15309.92|15431.29|15311.29|15431.29|15311.29|15429.92|15309.92|10
1648048810000|2022-03-23 15:20:10|15431.18|15311.18|15434.1|15314.1|15434.1|15314.1|15430.77|15310.77|10
1648048820000|2022-03-23 15:20:20|15433.63|15313.63|15434.83|15314.83|15434.83|15314.83|15433.56|15313.56|10
1648048830000|2022-03-23 15:20:30|15435.8|15315.8|15440.75|15320.75|15440.75|15320.75|15435.8|15315.8|10
1648048840000|2022-03-23 15:20:40|15440.92|15320.92|15441.31|15321.31|15441.67|15321.67|15440.92|15320.92|9
1648048850000|2022-03-23 15:20:50|15441.44|15321.44|15443.72|15323.72|15443.72|15323.72|15441.44|15321.44|10
1648048860000|2022-03-23 15:21:00|15443.61|15323.61|15445.06|15325.06|15445.06|15325.06|15443.61|15323.61|10
1648048870000|2022-03-23 15:21:10|15445.13|15325.13|15444.19|15324.19|15445.54|15325.54|15444.13|15324.13|9
1648048880000|2022-03-23 15:21:20|15444.21|15324.21|15457.24|15337.24|15457.24|15337.24|15444.21|15324.21|10
1648048890000|2022-03-23 15:21:30|15458.43|15338.43|15461.2|15341.2|15462.64|15342.64|15458.43|15338.43|10
1648048900000|2022-03-23 15:21:40|15461.04|15341.04|15461.74|15341.74|15461.95|15341.95|15461.04|15341.04|9
1648048910000|2022-03-23 15:21:50|15461.75|15341.75|15460.63|15340.63|15461.75|15341.75|15460.18|15340.18|10
1648048920000|2022-03-23 15:22:00|15460.39|15340.39|15462.17|15342.17|15462.45|15342.45|15460.31|15340.31|10
1648048930000|2022-03-23 15:22:10|15462.07|15342.07|15462.54|15342.54|15462.71|15342.71|15462.07|15342.07|9
1648048940000|2022-03-23 15:22:20|15462.49|15342.49|15461.31|15341.31|15462.85|15342.85|15461.31|15341.31|8
1648048950000|2022-03-23 15:22:30|15460.67|15340.67|15459.66|15339.66|15460.67|15340.67|15459.66|15339.66|7
1648048960000|2022-03-23 15:22:40|15460.29|15340.29|15459.58|15339.58|15460.51|15340.51|15459.37|15339.37|10
1648048970000|2022-03-23 15:22:50|15459.6|15339.6|15458.82|15338.82|15459.6|15339.6|15458.48|15338.48|10
1648048980000|2022-03-23 15:23:00|15459.33|15339.33|15463.36|15343.36|15463.36|15343.36|15459.33|15339.33|10
1648048990000|2022-03-23 15:23:10|15463.48|15343.48|15464.4|15344.4|15464.91|15344.91|15463.48|15343.48|9
1648049000000|2022-03-23 15:23:20|15464.51|15344.51|15464.51|15344.51|15464.88|15344.88|15464.18|15344.18|10
1648049010000|2022-03-23 15:23:30|15464.35|15344.35|15467.05|15347.05|15467.05|15347.05|15464.35|15344.35|10
1648049020000|2022-03-23 15:23:40|15466.78|15346.78|15466.28|15346.28|15466.94|15346.94|15465.66|15345.66|10
1648049030000|2022-03-23 15:23:50|15466.89|15346.89|15466.56|15346.56|15467.17|15347.17|15466.56|15346.56|10
1648049040000|2022-03-23 15:24:00|15466.54|15346.54|15467.1|15347.1|15467.1|15347.1|15466.54|15346.54|10
1648049050000|2022-03-23 15:24:10|15466.92|15346.92|15466.79|15346.79|15467.19|15347.19|15466.1|15346.1|9
1648049060000|2022-03-23 15:24:20|15467.04|15347.04|15467.33|15347.33|15467.61|15347.61|15466.89|15346.89|10
1648049070000|2022-03-23 15:24:30|15467.03|15347.03|15468.46|15348.46|15468.46|15348.46|15466.82|15346.82|9
1648049080000|2022-03-23 15:24:40|15468.42|15348.42|15469.9|15349.9|15469.9|15349.9|15468.36|15348.36|10
1648049090000|2022-03-23 15:24:50|15470.29|15350.29|15470.4|15350.4|15470.76|15350.76|15470.13|15350.13|9
1648049100000|2022-03-23 15:25:00|15470.73|15350.73|15472.63|15352.63|15472.95|15352.95|15470.73|15350.73|10
1648049110000|2022-03-23 15:25:10|15472.54|15352.54|15474.97|15354.97|15474.97|15354.97|15472.54|15352.54|10
1648049120000|2022-03-23 15:25:20|15474.79|15354.79|15475.35|15355.35|15475.35|15355.35|15474.26|15354.26|10
1648049130000|2022-03-23 15:25:30|15475.52|15355.52|15475.95|15355.95|15476.4|15356.4|15475.4|15355.4|9
1648049140000|2022-03-23 15:25:40|15476.44|15356.44|15477.28|15357.28|15477.28|15357.28|15476.31|15356.31|10
1648049150000|2022-03-23 15:25:50|15477.04|15357.04|15477.46|15357.46|15477.85|15357.85|15475.36|15355.36|10
1648049160000|2022-03-23 15:26:00|15477.63|15357.63|15477.77|15357.77|15478.22|15358.22|15476.37|15356.37|10
1648049170000|2022-03-23 15:26:10|15476.67|15356.67|15476.68|15356.68|15477.16|15357.16|15476.58|15356.58|9
1648049180000|2022-03-23 15:26:20|15475.36|15355.36|15474.43|15354.43|15475.58|15355.58|15474.08|15354.08|10
1648049190000|2022-03-23 15:26:30|15473.5|15353.5|15471.55|15351.55|15473.94|15353.94|15471.55|15351.55|9
1648049200000|2022-03-23 15:26:40|15471.39|15351.39|15468.42|15348.42|15471.39|15351.39|15468.42|15348.42|9
1648049210000|2022-03-23 15:26:50|15468.17|15348.17|15468.13|15348.13|15468.83|15348.83|15467.52|15347.52|10
1648049220000|2022-03-23 15:27:00|15466.91|15346.91|15469.49|15349.49|15469.49|15349.49|15466.74|15346.74|10
1648049230000|2022-03-23 15:27:10|15469.6|15349.6|15467.98|15347.98|15469.68|15349.68|15467.98|15347.98|7
1648049240000|2022-03-23 15:27:20|15468.22|15348.22|15468.74|15348.74|15468.89|15348.89|15468.22|15348.22|9
1648049250000|2022-03-23 15:27:30|15468.71|15348.71|15469.11|15349.11|15469.11|15349.11|15468.37|15348.37|10
1648049260000|2022-03-23 15:27:40|15468.81|15348.81|15470.33|15350.33|15470.33|15350.33|15468.56|15348.56|10
1648049270000|2022-03-23 15:27:50|15470.48|15350.48|15467.92|15347.92|15470.48|15350.48|15467.92|15347.92|10
1648049280000|2022-03-23 15:28:00|15467.53|15347.53|15468.86|15348.86|15469.07|15349.07|15467.47|15347.47|10
1648049290000|2022-03-23 15:28:10|15468.96|15348.96|15471.65|15351.65|15471.65|15351.65|15468.96|15348.96|9
1648049300000|2022-03-23 15:28:20|15472.05|15352.05|15473.31|15353.31|15473.31|15353.31|15472.05|15352.05|10
1648049310000|2022-03-23 15:28:30|15473.3|15353.3|15472.14|15352.14|15473.47|15353.47|15471.98|15351.98|9
1648049320000|2022-03-23 15:28:40|15471.24|15351.24|15469.87|15349.87|15471.27|15351.27|15469.87|15349.87|9
1648049330000|2022-03-23 15:28:50|15469.83|15349.83|15469.28|15349.28|15469.9|15349.9|15469.28|15349.28|10
1648049340000|2022-03-23 15:29:00|15469.27|15349.27|15469.64|15349.64|15469.78|15349.78|15468.93|15348.93|10
1648049350000|2022-03-23 15:29:10|15469.69|15349.69|15470.65|15350.65|15470.73|15350.73|15469.62|15349.62|8
1648049360000|2022-03-23 15:29:20|15470.33|15350.33|15468.3|15348.3|15470.33|15350.33|15468.3|15348.3|10
1648049370000|2022-03-23 15:29:30|15468.21|15348.21|15467.7|15347.7|15468.41|15348.41|15467.7|15347.7|10
1648049380000|2022-03-23 15:29:40|15467.71|15347.71|15466.92|15346.92|15467.87|15347.87|15466.83|15346.83|10
1648049390000|2022-03-23 15:29:50|15466.56|15346.56|15466.42|15346.42|15466.66|15346.66|15466.42|15346.42|10
1648049400000|2022-03-23 15:30:00|15467.12|15347.12|15464.74|15344.74|15467.17|15347.17|15464.74|15344.74|10
1648049410000|2022-03-23 15:30:10|15464.57|15344.57|15462.76|15342.76|15464.61|15344.61|15462.76|15342.76|10
1648049420000|2022-03-23 15:30:20|15462.28|15342.28|15462.52|15342.52|15462.95|15342.95|15462.28|15342.28|10
1648049430000|2022-03-23 15:30:30|15462.59|15342.59|15462.52|15342.52|15462.89|15342.89|15462.22|15342.22|9
1648049440000|2022-03-23 15:30:40|15462.09|15342.09|15461.15|15341.15|15462.24|15342.24|15461.15|15341.15|9
1648049450000|2022-03-23 15:30:50|15460.91|15340.91|15458.55|15338.55|15460.92|15340.92|15458.55|15338.55|10
1648049460000|2022-03-23 15:31:00|15458.24|15338.24|15454.84|15334.84|15458.24|15338.24|15454.12|15334.12|10
1648049470000|2022-03-23 15:31:10|15453.98|15333.98|15451.01|15331.01|15454.01|15334.01|15451.01|15331.01|9
1648049480000|2022-03-23 15:31:20|15451.03|15331.03|15451.6|15331.6|15451.6|15331.6|15450.35|15330.35|10
1648049490000|2022-03-23 15:31:30|15451.8|15331.8|15450.19|15330.19|15451.9|15331.9|15450.19|15330.19|10
1648049500000|2022-03-23 15:31:40|15449.94|15329.94|15450.49|15330.49|15450.49|15330.49|15449.89|15329.89|10
1648049510000|2022-03-23 15:31:50|15450.87|15330.87|15449.55|15329.55|15450.94|15330.94|15449.55|15329.55|10
1648049520000|2022-03-23 15:32:00|15449.38|15329.38|15448.54|15328.54|15449.53|15329.53|15448.14|15328.14|9
1648049530000|2022-03-23 15:32:10|15449.07|15329.07|15451.43|15331.43|15451.43|15331.43|15449.07|15329.07|10
1648049540000|2022-03-23 15:32:20|15451.44|15331.44|15451.54|15331.54|15451.74|15331.74|15451.3|15331.3|9
1648049550000|2022-03-23 15:32:30|15451.75|15331.75|15451.76|15331.76|15451.84|15331.84|15451.72|15331.72|8
1648049560000|2022-03-23 15:32:40|15451.99|15331.99|15448.43|15328.43|15452.35|15332.35|15448.43|15328.43|9
1648049570000|2022-03-23 15:32:50|15448.25|15328.25|15447.49|15327.49|15448.43|15328.43|15447.49|15327.49|9
1648049580000|2022-03-23 15:33:00|15446.61|15326.61|15448.88|15328.88|15448.88|15328.88|15446.61|15326.61|10
1648049590000|2022-03-23 15:33:10|15448.66|15328.66|15450.49|15330.49|15450.7|15330.7|15448.27|15328.27|10
1648049600000|2022-03-23 15:33:20|15450.7|15330.7|15450.71|15330.71|15451.22|15331.22|15450.63|15330.63|10
1648049610000|2022-03-23 15:33:30|15451.23|15331.23|15452.03|15332.03|15452.24|15332.24|15451.09|15331.09|9
1648049620000|2022-03-23 15:33:40|15452.35|15332.35|15454.27|15334.27|15454.47|15334.47|15451.51|15331.51|8
1648049630000|2022-03-23 15:33:50|15454.62|15334.62|15455.51|15335.51|15455.64|15335.64|15454.62|15334.62|9
1648049640000|2022-03-23 15:34:00|15455.3|15335.3|15456.71|15336.71|15456.71|15336.71|15455.3|15335.3|9
1648049650000|2022-03-23 15:34:10|15456.37|15336.37|15459.25|15339.25|15459.25|15339.25|15456.37|15336.37|10
1648049660000|2022-03-23 15:34:20|15459.16|15339.16|15457.54|15337.54|15459.7|15339.7|15457.04|15337.04|10
1648049670000|2022-03-23 15:34:30|15457.19|15337.19|15456.44|15336.44|15457.19|15337.19|15455.93|15335.93|10
1648049680000|2022-03-23 15:34:40|15456.73|15336.73|15458.31|15338.31|15458.31|15338.31|15456.02|15336.02|10
1648049690000|2022-03-23 15:34:50|15458.94|15338.94|15459.3|15339.3|15459.56|15339.56|15458.88|15338.88|10
1648049700000|2022-03-23 15:35:00|15459.2|15339.2|15463.08|15343.08|15463.08|15343.08|15459.2|15339.2|10
1648049710000|2022-03-23 15:35:10|15463.85|15343.85|15470.87|15350.87|15470.87|15350.87|15463.85|15343.85|9
1648049720000|2022-03-23 15:35:20|15470.93|15350.93|15471.86|15351.86|15471.86|15351.86|15470.93|15350.93|9
1648049730000|2022-03-23 15:35:30|15471.63|15351.63|15474.69|15354.69|15474.82|15354.82|15471.63|15351.63|10
1648049740000|2022-03-23 15:35:40|15474.74|15354.74|15477.7|15357.7|15477.7|15357.7|15474.74|15354.74|9
1648049750000|2022-03-23 15:35:50|15477.86|15357.86|15482.56|15362.56|15482.56|15362.56|15477.86|15357.86|10
1648049760000|2022-03-23 15:36:00|15482.88|15362.88|15486.99|15366.99|15486.99|15366.99|15482.88|15362.88|10
1648049770000|2022-03-23 15:36:10|15487.06|15367.06|15493.34|15373.34|15493.34|15373.34|15486.57|15366.57|10
1648049780000|2022-03-23 15:36:20|15494.67|15374.67|15499.9|15379.9|15499.9|15379.9|15494.67|15374.67|10
1648049790000|2022-03-23 15:36:30|15500.09|15380.09|15506.13|15386.13|15506.13|15386.13|15500.09|15380.09|10
1648049800000|2022-03-23 15:36:40|15506.03|15386.03|15505.92|15385.92|15507.17|15387.17|15505.92|15385.92|10
1648049810000|2022-03-23 15:36:50|15505.75|15385.75|15505.75|15385.75|15505.99|15385.99|15504.44|15384.44|10
1648049820000|2022-03-23 15:37:00|15505.89|15385.89|15509.36|15389.36|15509.36|15389.36|15505.61|15385.61|10
1648049830000|2022-03-23 15:37:10|15509.39|15389.39|15510.63|15390.63|15510.63|15390.63|15509.32|15389.32|10
1648049840000|2022-03-23 15:37:20|15510.51|15390.51|15513.07|15393.07|15513.07|15393.07|15510.32|15390.32|9
1648049850000|2022-03-23 15:37:30|15512.22|15392.22|15512.47|15392.47|15513.41|15393.41|15512.22|15392.22|10
1648049860000|2022-03-23 15:37:40|15512.96|15392.96|15512.41|15392.41|15512.96|15392.96|15510.82|15390.82|10
1648049870000|2022-03-23 15:37:50|15511.39|15391.39|15509.08|15389.08|15511.39|15391.39|15507.66|15387.66|10
1648049880000|2022-03-23 15:38:00|15509.13|15389.13|15511|15391|15511|15391|15508.53|15388.53|10
1648049890000|2022-03-23 15:38:10|15511.26|15391.26|15509.99|15389.99|15511.95|15391.95|15509.99|15389.99|10
1648049900000|2022-03-23 15:38:20|15509.44|15389.44|15506.95|15386.95|15509.56|15389.56|15506.95|15386.95|10
1648049910000|2022-03-23 15:38:30|15507.75|15387.75|15508.92|15388.92|15508.92|15388.92|15507.43|15387.43|10
1648049920000|2022-03-23 15:38:40|15508.85|15388.85|15507.58|15387.58|15508.85|15388.85|15507.58|15387.58|9
1648049930000|2022-03-23 15:38:50|15507.72|15387.72|15508.11|15388.11|15508.11|15388.11|15506.33|15386.33|10
1648049940000|2022-03-23 15:39:00|15509.71|15389.71|15510.55|15390.55|15510.8|15390.8|15509.71|15389.71|10
1648049950000|2022-03-23 15:39:10|15510.29|15390.29|15507.97|15387.97|15511.75|15391.75|15507.97|15387.97|9
1648049960000|2022-03-23 15:39:20|15507.84|15387.84|15507.7|15387.7|15507.93|15387.93|15506.68|15386.68|9
1648049970000|2022-03-23 15:39:30|15507.52|15387.52|15505.94|15385.94|15507.89|15387.89|15505.94|15385.94|10
1648049980000|2022-03-23 15:39:40|15505.88|15385.88|15503.97|15383.97|15505.88|15385.88|15503.79|15383.79|10
1648049990000|2022-03-23 15:39:50|15503.3|15383.3|15502.94|15382.94|15503.3|15383.3|15502.46|15382.46|10
1648050000000|2022-03-23 15:40:00|15502.61|15382.61|15502.98|15382.98|15502.98|15382.98|15501.87|15381.87|10
1648050010000|2022-03-23 15:40:10|15502.82|15382.82|15508.55|15388.55|15508.55|15388.55|15502.82|15382.82|10
1648050020000|2022-03-23 15:40:20|15509.58|15389.58|15515|15395|15515|15395|15509.58|15389.58|10
1648050030000|2022-03-23 15:40:30|15514.55|15394.55|15518.32|15398.32|15518.32|15398.32|15513.98|15393.98|10
1648050040000|2022-03-23 15:40:40|15518.59|15398.59|15518.55|15398.55|15518.59|15398.59|15518.26|15398.26|9
1648050050000|2022-03-23 15:40:50|15518.78|15398.78|15520.09|15400.09|15520.66|15400.66|15518.78|15398.78|10
1648050060000|2022-03-23 15:41:00|15520.8|15400.8|15520.04|15400.04|15520.8|15400.8|15520.01|15400.01|10
1648050070000|2022-03-23 15:41:10|15519.99|15399.99|15522.92|15402.92|15522.92|15402.92|15519.4|15399.4|10
1648050080000|2022-03-23 15:41:20|15523.9|15403.9|15525.38|15405.38|15525.39|15405.39|15523.9|15403.9|10
1648050090000|2022-03-23 15:41:30|15526.02|15406.02|15530.83|15410.83|15530.83|15410.83|15525.68|15405.68|9
1648050100000|2022-03-23 15:41:40|15530.86|15410.86|15532.33|15412.33|15532.39|15412.39|15530.86|15410.86|10
1648050110000|2022-03-23 15:41:50|15532.44|15412.44|15532.29|15412.29|15533.36|15413.36|15532.29|15412.29|10
1648050120000|2022-03-23 15:42:00|15532.14|15412.14|15532.36|15412.36|15532.45|15412.45|15531.75|15411.75|10
1648050130000|2022-03-23 15:42:10|15532.97|15412.97|15533.99|15413.99|15533.99|15413.99|15532.46|15412.46|10
1648050140000|2022-03-23 15:42:20|15534.13|15414.13|15535.94|15415.94|15536.39|15416.39|15534.13|15414.13|10
1648050150000|2022-03-23 15:42:30|15536.69|15416.69|15537.76|15417.76|15537.89|15417.89|15536.69|15416.69|10
1648050160000|2022-03-23 15:42:40|15537.75|15417.75|15537.02|15417.02|15537.78|15417.78|15536.95|15416.95|10
1648050170000|2022-03-23 15:42:50|15536.6|15416.6|15533.83|15413.83|15536.97|15416.97|15533.83|15413.83|10
1648050180000|2022-03-23 15:43:00|15533.87|15413.87|15530.99|15410.99|15533.87|15413.87|15530.99|15410.99|10
1648050190000|2022-03-23 15:43:10|15531.3|15411.3|15529.42|15409.42|15531.3|15411.3|15528.34|15408.34|10
1648050200000|2022-03-23 15:43:20|15528.87|15408.87|15528.13|15408.13|15528.87|15408.87|15528.13|15408.13|9
1648050210000|2022-03-23 15:43:30|15528.08|15408.08|15531.09|15411.09|15532.11|15412.11|15528.08|15408.08|9
1648050220000|2022-03-23 15:43:40|15530.93|15410.93|15535.52|15415.52|15535.52|15415.52|15530.58|15410.58|10
1648050230000|2022-03-23 15:43:50|15536.86|15416.86|15537.48|15417.48|15538.09|15418.09|15536.84|15416.84|10
1648050240000|2022-03-23 15:44:00|15536.95|15416.95|15536.26|15416.26|15537.09|15417.09|15536.26|15416.26|10
1648050250000|2022-03-23 15:44:10|15536.2|15416.2|15536.94|15416.94|15536.94|15416.94|15535.33|15415.33|10
1648050260000|2022-03-23 15:44:20|15537.05|15417.05|15538.11|15418.11|15538.26|15418.26|15537.05|15417.05|10
1648050270000|2022-03-23 15:44:30|15537.79|15417.79|15536.96|15416.96|15538.2|15418.2|15536.96|15416.96|10
1648050280000|2022-03-23 15:44:40|15536.7|15416.7|15535.49|15415.49|15536.7|15416.7|15535.18|15415.18|10
1648050290000|2022-03-23 15:44:50|15534.89|15414.89|15542.04|15422.04|15544.25|15424.25|15534.35|15414.35|10
1648050300000|2022-03-23 15:45:00|15543.22|15423.22|15545.3|15425.3|15545.37|15425.37|15542.96|15422.96|10
1648050310000|2022-03-23 15:45:10|15546.09|15426.09|15543.23|15423.23|15546.09|15426.09|15543.23|15423.23|9
1648050320000|2022-03-23 15:45:20|15542.87|15422.87|15542.68|15422.68|15542.87|15422.87|15541.99|15421.99|10
1648050330000|2022-03-23 15:45:30|15542.66|15422.66|15541.37|15421.37|15542.8|15422.8|15541.37|15421.37|9
1648050340000|2022-03-23 15:45:40|15542.1|15422.1|15542.8|15422.8|15542.86|15422.86|15541.66|15421.66|9
1648050350000|2022-03-23 15:45:50|15543.11|15423.11|15548.01|15428.01|15548.01|15428.01|15543.11|15423.11|9
1648050360000|2022-03-23 15:46:00|15548.23|15428.23|15547.16|15427.16|15548.94|15428.94|15547.06|15427.06|10
1648050370000|2022-03-23 15:46:10|15547.69|15427.69|15558.07|15438.07|15558.07|15438.07|15547.69|15427.69|9
1648050380000|2022-03-23 15:46:20|15558.46|15438.46|15558.87|15438.87|15560.57|15440.57|15558.46|15438.46|10
1648050390000|2022-03-23 15:46:30|15558.7|15438.7|15559.71|15439.71|15560.35|15440.35|15558.39|15438.39|9
1648050400000|2022-03-23 15:46:40|15559.62|15439.62|15561.46|15441.46|15561.46|15441.46|15558.23|15438.23|10
1648050410000|2022-03-23 15:46:50|15561.53|15441.53|15563.46|15443.46|15563.46|15443.46|15561.51|15441.51|10
1648050420000|2022-03-23 15:47:00|15563.43|15443.43|15564.49|15444.49|15564.88|15444.88|15563.19|15443.19|10
1648050430000|2022-03-23 15:47:10|15564.29|15444.29|15563.68|15443.68|15564.29|15444.29|15562.61|15442.61|10
1648050440000|2022-03-23 15:47:20|15562.8|15442.8|15561.08|15441.08|15562.8|15442.8|15560.86|15440.86|10
1648050450000|2022-03-23 15:47:30|15561.1|15441.1|15561.4|15441.4|15561.97|15441.97|15560.6|15440.6|10
1648050460000|2022-03-23 15:47:40|15561.72|15441.72|15561.84|15441.84|15561.87|15441.87|15561.31|15441.31|10
1648050470000|2022-03-23 15:47:50|15562.06|15442.06|15561.75|15441.75|15562.07|15442.07|15560.44|15440.44|10
1648050480000|2022-03-23 15:48:00|15561.79|15441.79|15562.08|15442.08|15562.19|15442.19|15561.35|15441.35|9
1648050490000|2022-03-23 15:48:10|15561.93|15441.93|15562.58|15442.58|15562.77|15442.77|15561.45|15441.45|10
1648050500000|2022-03-23 15:48:20|15562.67|15442.67|15563.07|15443.07|15563.55|15443.55|15561.54|15441.54|9
1648050510000|2022-03-23 15:48:30|15562.72|15442.72|15563.74|15443.74|15563.93|15443.93|15562.72|15442.72|10
1648050520000|2022-03-23 15:48:40|15564.53|15444.53|15565.37|15445.37|15566.13|15446.13|15564.53|15444.53|10
1648050530000|2022-03-23 15:48:50|15564.71|15444.71|15563.41|15443.41|15564.71|15444.71|15563.15|15443.15|10
1648050540000|2022-03-23 15:49:00|15563.58|15443.58|15561.94|15441.94|15563.73|15443.73|15561.71|15441.71|10
1648050550000|2022-03-23 15:49:10|15561.46|15441.46|15560.75|15440.75|15562.35|15442.35|15560.44|15440.44|10
1648050560000|2022-03-23 15:49:20|15560.4|15440.4|15557.77|15437.77|15560.53|15440.53|15556.83|15436.83|10
1648050570000|2022-03-23 15:49:30|15557.89|15437.89|15557.72|15437.72|15557.96|15437.96|15557.09|15437.09|10
1648050580000|2022-03-23 15:49:40|15557.94|15437.94|15556.23|15436.23|15557.94|15437.94|15556.06|15436.06|10
1648050590000|2022-03-23 15:49:50|15555.59|15435.59|15551|15431|15555.7|15435.7|15551|15431|10
1648050600000|2022-03-23 15:50:00|15550.7|15430.7|15542.61|15422.61|15550.7|15430.7|15542.61|15422.61|9
1648050610000|2022-03-23 15:50:10|15542.36|15422.36|15542.11|15422.11|15543.27|15423.27|15542.05|15422.05|9
1648050620000|2022-03-23 15:50:20|15540.96|15420.96|15536.53|15416.53|15540.96|15420.96|15536.21|15416.21|10
1648050630000|2022-03-23 15:50:30|15536.78|15416.78|15538.7|15418.7|15538.89|15418.89|15536.78|15416.78|10
1648050640000|2022-03-23 15:50:40|15538.74|15418.74|15540.44|15420.44|15540.69|15420.69|15538.58|15418.58|10
1648050650000|2022-03-23 15:50:50|15540.14|15420.14|15538.76|15418.76|15540.37|15420.37|15538.61|15418.61|9
1648050660000|2022-03-23 15:51:00|15538.47|15418.47|15538.37|15418.37|15538.47|15418.47|15536.04|15416.04|9
1648050670000|2022-03-23 15:51:10|15538.85|15418.85|15541.01|15421.01|15541.01|15421.01|15538.85|15418.85|10
1648050680000|2022-03-23 15:51:20|15541.1|15421.1|15543.87|15423.87|15543.87|15423.87|15541.1|15421.1|10
1648050690000|2022-03-23 15:51:30|15543.92|15423.92|15544.76|15424.76|15544.76|15424.76|15543.92|15423.92|9
1648050700000|2022-03-23 15:51:40|15544.62|15424.62|15545.43|15425.43|15545.43|15425.43|15544.45|15424.45|10
1648050710000|2022-03-23 15:51:50|15545.32|15425.32|15548.07|15428.07|15548.07|15428.07|15545.32|15425.32|10
1648050720000|2022-03-23 15:52:00|15548.08|15428.08|15548.48|15428.48|15548.48|15428.48|15548.08|15428.08|10
1648050730000|2022-03-23 15:52:10|15548.66|15428.66|15548.96|15428.96|15549.09|15429.09|15548.63|15428.63|10
1648050740000|2022-03-23 15:52:20|15548.79|15428.79|15547.84|15427.84|15548.79|15428.79|15547.84|15427.84|9
1648050750000|2022-03-23 15:52:30|15547.49|15427.49|15547.36|15427.36|15547.85|15427.85|15547.2|15427.2|10
1648050760000|2022-03-23 15:52:40|15547.59|15427.59|15547.59|15427.59|15548.16|15428.16|15547.52|15427.52|10
1648050770000|2022-03-23 15:52:50|15547.43|15427.43|15545.78|15425.78|15547.93|15427.93|15545.78|15425.78|10
1648050780000|2022-03-23 15:53:00|15546.07|15426.07|15548.18|15428.18|15548.18|15428.18|15546.07|15426.07|10
1648050790000|2022-03-23 15:53:10|15548.3|15428.3|15548.3|15428.3|15548.74|15428.74|15547.86|15427.86|10
1648050800000|2022-03-23 15:53:20|15548.55|15428.55|15546.95|15426.95|15548.74|15428.74|15545.64|15425.64|10
1648050810000|2022-03-23 15:53:30|15548.27|15428.27|15548.57|15428.57|15549.83|15429.83|15548.27|15428.27|10
1648050820000|2022-03-23 15:53:40|15548.97|15428.97|15551.83|15431.83|15551.9|15431.9|15548|15428|10
1648050830000|2022-03-23 15:53:50|15551.8|15431.8|15551.44|15431.44|15551.8|15431.8|15550.7|15430.7|9
1648050840000|2022-03-23 15:54:00|15550.52|15430.52|15549.9|15429.9|15550.54|15430.54|15549.9|15429.9|10
1648050850000|2022-03-23 15:54:10|15549.37|15429.37|15548.66|15428.66|15549.37|15429.37|15548.66|15428.66|9
1648050860000|2022-03-23 15:54:20|15548.78|15428.78|15548.75|15428.75|15548.79|15428.79|15548.2|15428.2|9
1648050870000|2022-03-23 15:54:30|15548.25|15428.25|15547.98|15427.98|15548.33|15428.33|15547.85|15427.85|10
1648050880000|2022-03-23 15:54:40|15547.69|15427.69|15545.88|15425.88|15547.69|15427.69|15545.88|15425.88|9
1648050890000|2022-03-23 15:54:50|15545.84|15425.84|15544.23|15424.23|15545.84|15425.84|15544.23|15424.23|9
1648050900000|2022-03-23 15:55:00|15543.39|15423.39|15542.08|15422.08|15543.4|15423.4|15541.85|15421.85|10
1648050910000|2022-03-23 15:55:10|15542.72|15422.72|15542.59|15422.59|15543.1|15423.1|15542.22|15422.22|10
1648050920000|2022-03-23 15:55:20|15540.8|15420.8|15539.74|15419.74|15541.61|15421.61|15539.74|15419.74|10
1648050930000|2022-03-23 15:55:30|15539.42|15419.42|15535.9|15415.9|15539.42|15419.42|15535.9|15415.9|9
1648050940000|2022-03-23 15:55:40|15535.97|15415.97|15533.41|15413.41|15535.97|15415.97|15533.41|15413.41|9
1648050950000|2022-03-23 15:55:50|15532.73|15412.73|15531.59|15411.59|15532.73|15412.73|15531.49|15411.49|10
1648050960000|2022-03-23 15:56:00|15531.45|15411.45|15529.98|15409.98|15531.74|15411.74|15529.4|15409.4|10
1648050970000|2022-03-23 15:56:10|15529.73|15409.73|15529.38|15409.38|15529.73|15409.73|15528.82|15408.82|10
1648050980000|2022-03-23 15:56:20|15529.15|15409.15|15531.27|15411.27|15531.96|15411.96|15529.15|15409.15|10
1648050990000|2022-03-23 15:56:30|15531.92|15411.92|15539.09|15419.09|15539.48|15419.48|15531.92|15411.92|10
1648051000000|2022-03-23 15:56:40|15538.65|15418.65|15538.34|15418.34|15539.09|15419.09|15538.33|15418.33|10
1648051010000|2022-03-23 15:56:50|15538.63|15418.63|15538.94|15418.94|15539.03|15419.03|15538.17|15418.17|10
1648051020000|2022-03-23 15:57:00|15538.35|15418.35|15540.53|15420.53|15540.53|15420.53|15538.35|15418.35|9
1648051030000|2022-03-23 15:57:10|15540.74|15420.74|15538.07|15418.07|15540.74|15420.74|15538|15418|9
1648051040000|2022-03-23 15:57:20|15537.99|15417.99|15537.36|15417.36|15537.99|15417.99|15537.36|15417.36|10
1648051050000|2022-03-23 15:57:30|15538.31|15418.31|15537.89|15417.89|15538.31|15418.31|15537.89|15417.89|10
1648051060000|2022-03-23 15:57:40|15537.83|15417.83|15535.85|15415.85|15537.83|15417.83|15535.85|15415.85|10
1648051070000|2022-03-23 15:57:50|15535.9|15415.9|15534.54|15414.54|15535.9|15415.9|15534.54|15414.54|10
1648051080000|2022-03-23 15:58:00|15534.26|15414.26|15533.15|15413.15|15534.26|15414.26|15533.15|15413.15|10
1648051090000|2022-03-23 15:58:10|15533.1|15413.1|15532.61|15412.61|15533.1|15413.1|15532.17|15412.17|9
1648051100000|2022-03-23 15:58:20|15532.59|15412.59|15534.34|15414.34|15534.34|15414.34|15532.49|15412.49|10
1648051110000|2022-03-23 15:58:30|15534.36|15414.36|15535.64|15415.64|15535.68|15415.68|15534.31|15414.31|10
1648051120000|2022-03-23 15:58:40|15535.57|15415.57|15534.96|15414.96|15535.71|15415.71|15534.96|15414.96|10
1648051130000|2022-03-23 15:58:50|15534.79|15414.79|15535.75|15415.75|15536.36|15416.36|15534.79|15414.79|10
1648051140000|2022-03-23 15:59:00|15535.77|15415.77|15534.4|15414.4|15535.77|15415.77|15534.37|15414.37|10
1648051150000|2022-03-23 15:59:10|15534.64|15414.64|15536.27|15416.27|15536.56|15416.56|15534.48|15414.48|10
1648051160000|2022-03-23 15:59:20|15536.09|15416.09|15536.22|15416.22|15536.35|15416.35|15535.89|15415.89|9
1648051170000|2022-03-23 15:59:30|15536.08|15416.08|15536.6|15416.6|15536.68|15416.68|15535.75|15415.75|10
1648051180000|2022-03-23 15:59:40|15536.61|15416.61|15535.78|15415.78|15536.81|15416.81|15535.66|15415.66|10
1648051190000|2022-03-23 15:59:50|15535.5|15415.5|15532.25|15412.25|15535.64|15415.64|15532.25|15412.25|10
1648051200000|2022-03-23 16:00:00|15531.65|15411.65|15530|15410|15532.03|15412.03|15530|15410|9
1648051210000|2022-03-23 16:00:10|15530.11|15410.11|15529.91|15409.91|15530.11|15410.11|15529.52|15409.52|10
1648051220000|2022-03-23 16:00:20|15530.15|15410.15|15531.84|15411.84|15531.94|15411.94|15529.8|15409.8|10
1648051230000|2022-03-23 16:00:30|15532.44|15412.44|15537.34|15417.34|15537.34|15417.34|15532.44|15412.44|10
1648051240000|2022-03-23 16:00:40|15537.85|15417.85|15539.55|15419.55|15539.66|15419.66|15537.72|15417.72|10
1648051250000|2022-03-23 16:00:50|15539.81|15419.81|15538.2|15418.2|15539.99|15419.99|15538.2|15418.2|9
1648051260000|2022-03-23 16:01:00|15538.16|15418.16|15536.87|15416.87|15538.16|15418.16|15536.87|15416.87|10
1648051270000|2022-03-23 16:01:10|15536.95|15416.95|15542.41|15422.41|15542.41|15422.41|15536.95|15416.95|9
1648051280000|2022-03-23 16:01:20|15542.21|15422.21|15547.91|15427.91|15547.91|15427.91|15542.21|15422.21|10
1648051290000|2022-03-23 16:01:30|15548.1|15428.1|15550.11|15430.11|15550.11|15430.11|15548.1|15428.1|8
1648051300000|2022-03-23 16:01:40|15550.19|15430.19|15553.98|15433.98|15555.07|15435.07|15550.02|15430.02|10
1648051310000|2022-03-23 16:01:50|15554.5|15434.5|15558.85|15438.85|15558.85|15438.85|15554.39|15434.39|10
1648051320000|2022-03-23 16:02:00|15559.65|15439.65|15563.15|15443.15|15563.2|15443.2|15559.65|15439.65|10
1648051330000|2022-03-23 16:02:10|15562.88|15442.88|15561.9|15441.9|15562.88|15442.88|15561.13|15441.13|9
1648051340000|2022-03-23 16:02:20|15562|15442|15561.38|15441.38|15562.46|15442.46|15561.33|15441.33|10
1648051350000|2022-03-23 16:02:30|15561.33|15441.33|15559.79|15439.79|15561.56|15441.56|15559.79|15439.79|10
1648051360000|2022-03-23 16:02:40|15560.3|15440.3|15560.85|15440.85|15560.85|15440.85|15560.21|15440.21|10
1648051370000|2022-03-23 16:02:50|15560.67|15440.67|15561.73|15441.73|15561.83|15441.83|15560.47|15440.47|9
1648051380000|2022-03-23 16:03:00|15562.32|15442.32|15561.51|15441.51|15562.32|15442.32|15561.19|15441.19|10
1648051390000|2022-03-23 16:03:10|15561.94|15441.94|15564.53|15444.53|15564.53|15444.53|15561.94|15441.94|9
1648051400000|2022-03-23 16:03:20|15564.66|15444.66|15562.56|15442.56|15564.66|15444.66|15562.56|15442.56|10
1648051410000|2022-03-23 16:03:30|15562.5|15442.5|15562.68|15442.68|15562.97|15442.97|15562.33|15442.33|10
1648051420000|2022-03-23 16:03:40|15562.7|15442.7|15564.51|15444.51|15564.85|15444.85|15562.32|15442.32|10
1648051430000|2022-03-23 16:03:50|15564.37|15444.37|15565.53|15445.53|15566.17|15446.17|15564.37|15444.37|10
1648051440000|2022-03-23 16:04:00|15565.06|15445.06|15562.1|15442.1|15565.06|15445.06|15562.1|15442.1|10
1648051450000|2022-03-23 16:04:10|15561.06|15441.06|15557.06|15437.06|15561.3|15441.3|15557.06|15437.06|10
1648051460000|2022-03-23 16:04:20|15557.01|15437.01|15556.06|15436.06|15558.06|15438.06|15555.55|15435.55|10
1648051470000|2022-03-23 16:04:30|15554.67|15434.67|15543.5|15423.5|15554.67|15434.67|15543.5|15423.5|9
1648051480000|2022-03-23 16:04:40|15542.76|15422.76|15531.21|15411.21|15542.76|15422.76|15531.21|15411.21|9
1648051490000|2022-03-23 16:04:50|15530.27|15410.27|15529.37|15409.37|15530.89|15410.89|15529.37|15409.37|10
1648051500000|2022-03-23 16:05:00|15529.26|15409.26|15526.03|15406.03|15529.26|15409.26|15525.81|15405.81|10
1648051510000|2022-03-23 16:05:10|15525.7|15405.7|15526.17|15406.17|15526.92|15406.92|15525.19|15405.19|10
1648051520000|2022-03-23 16:05:20|15526.86|15406.86|15515.87|15395.87|15526.92|15406.92|15515.87|15395.87|10
1648051530000|2022-03-23 16:05:30|15513.23|15393.23|15500.78|15380.78|15513.23|15393.23|15500.78|15380.78|10
1648051540000|2022-03-23 16:05:40|15500.95|15380.95|15493.78|15373.78|15500.95|15380.95|15493.78|15373.78|10
1648051550000|2022-03-23 16:05:50|15490.07|15370.07|15482.86|15362.86|15490.32|15370.32|15482.86|15362.86|10
1648051560000|2022-03-23 16:06:00|15483.25|15363.25|15480.62|15360.62|15483.33|15363.33|15480.04|15360.04|10
1648051570000|2022-03-23 16:06:10|15480.76|15360.76|15484.3|15364.3|15484.3|15364.3|15480.76|15360.76|10
1648051580000|2022-03-23 16:06:20|15484.41|15364.41|15483.11|15363.11|15485.04|15365.04|15483.01|15363.01|10
1648051590000|2022-03-23 16:06:30|15483.76|15363.76|15490.55|15370.55|15490.55|15370.55|15483.76|15363.76|10
1648051600000|2022-03-23 16:06:40|15490.6|15370.6|15490.82|15370.82|15491.84|15371.84|15489.7|15369.7|10
1648051610000|2022-03-23 16:06:50|15491.29|15371.29|15495.77|15375.77|15495.77|15375.77|15491.29|15371.29|10
1648051620000|2022-03-23 16:07:00|15496.06|15376.06|15498.53|15378.53|15498.53|15378.53|15496.06|15376.06|10
1648051630000|2022-03-23 16:07:10|15499.24|15379.24|15503.86|15383.86|15504.29|15384.29|15499.24|15379.24|10
1648051640000|2022-03-23 16:07:20|15503.87|15383.87|15510.97|15390.97|15511.33|15391.33|15503.87|15383.87|10
1648051650000|2022-03-23 16:07:30|15512.06|15392.06|15515.99|15395.99|15515.99|15395.99|15512.06|15392.06|10
1648051660000|2022-03-23 16:07:40|15516.11|15396.11|15521|15401|15521|15401|15515.78|15395.78|10
1648051670000|2022-03-23 16:07:50|15521.3|15401.3|15518.55|15398.55|15521.3|15401.3|15518.55|15398.55|10
1648051680000|2022-03-23 16:08:00|15519.02|15399.02|15517.94|15397.94|15519.33|15399.33|15517.94|15397.94|9
1648051690000|2022-03-23 16:08:10|15518.08|15398.08|15517|15397|15518.08|15398.08|15516.34|15396.34|10
1648051700000|2022-03-23 16:08:20|15516.98|15396.98|15516.2|15396.2|15518.1|15398.1|15516.2|15396.2|10
1648051710000|2022-03-23 16:08:30|15516.15|15396.15|15514.5|15394.5|15516.15|15396.15|15513.7|15393.7|10
1648051720000|2022-03-23 16:08:40|15513.49|15393.49|15514.91|15394.91|15515.36|15395.36|15513.48|15393.48|10
1648051730000|2022-03-23 16:08:50|15514.79|15394.79|15513.18|15393.18|15514.96|15394.96|15512.96|15392.96|10
1648051740000|2022-03-23 16:09:00|15513.17|15393.17|15512.46|15392.46|15513.17|15393.17|15512.46|15392.46|10
1648051750000|2022-03-23 16:09:10|15512.43|15392.43|15511.28|15391.28|15512.68|15392.68|15511.28|15391.28|10
1648051760000|2022-03-23 16:09:20|15510.44|15390.44|15510.47|15390.47|15511.16|15391.16|15509.87|15389.87|10
1648051770000|2022-03-23 16:09:30|15510.79|15390.79|15511.85|15391.85|15511.94|15391.94|15510.79|15390.79|10
1648051780000|2022-03-23 16:09:40|15511.81|15391.81|15511.77|15391.77|15512.11|15392.11|15511.52|15391.52|9
1648051790000|2022-03-23 16:09:50|15511.74|15391.74|15508.63|15388.63|15511.74|15391.74|15508.63|15388.63|10
1648051800000|2022-03-23 16:10:00|15509.07|15389.07|15508.1|15388.1|15509.07|15389.07|15507.91|15387.91|9
1648051810000|2022-03-23 16:10:10|15507.47|15387.47|15508.67|15388.67|15508.87|15388.87|15507.47|15387.47|10
1648051820000|2022-03-23 16:10:20|15508.45|15388.45|15508.12|15388.12|15508.82|15388.82|15507.61|15387.61|10
1648051830000|2022-03-23 16:10:30|15508.15|15388.15|15505.13|15385.13|15508.67|15388.67|15505.13|15385.13|10
1648051840000|2022-03-23 16:10:40|15504.69|15384.69|15502.55|15382.55|15504.69|15384.69|15502.28|15382.28|10
1648051850000|2022-03-23 16:10:50|15502.41|15382.41|15500.54|15380.54|15502.41|15382.41|15500.54|15380.54|9
1648051860000|2022-03-23 16:11:00|15500.03|15380.03|15499.13|15379.13|15500.03|15380.03|15498.91|15378.91|10
1648051870000|2022-03-23 16:11:10|15498.04|15378.04|15492.23|15372.23|15498.12|15378.12|15492.23|15372.23|10
1648051880000|2022-03-23 16:11:20|15491.43|15371.43|15489.87|15369.87|15491.63|15371.63|15489.49|15369.49|10
1648051890000|2022-03-23 16:11:30|15489.6|15369.6|15485.92|15365.92|15489.6|15369.6|15485.7|15365.7|10
1648051900000|2022-03-23 16:11:40|15485.81|15365.81|15486.9|15366.9|15486.9|15366.9|15485.49|15365.49|8
1648051910000|2022-03-23 16:11:50|15485.85|15365.85|15487.94|15367.94|15488.32|15368.32|15485.72|15365.72|10
1648051920000|2022-03-23 16:12:00|15488.45|15368.45|15487.59|15367.59|15488.45|15368.45|15487.41|15367.41|10
1648051930000|2022-03-23 16:12:10|15487.19|15367.19|15486.85|15366.85|15487.19|15367.19|15486.74|15366.74|9
1648051940000|2022-03-23 16:12:20|15486.71|15366.71|15486.68|15366.68|15487.05|15367.05|15486.57|15366.57|10
1648051950000|2022-03-23 16:12:30|15486.61|15366.61|15487.53|15367.53|15487.67|15367.67|15486.61|15366.61|10
1648051960000|2022-03-23 16:12:40|15487.59|15367.59|15487.91|15367.91|15488.59|15368.59|15487.07|15367.07|10
1648051970000|2022-03-23 16:12:50|15487.56|15367.56|15487.08|15367.08|15488.02|15368.02|15487.08|15367.08|10
1648051980000|2022-03-23 16:13:00|15487.18|15367.18|15485.04|15365.04|15487.21|15367.21|15485.04|15365.04|8
1648051990000|2022-03-23 16:13:10|15484.47|15364.47|15481.38|15361.38|15484.47|15364.47|15481.38|15361.38|10
1648052000000|2022-03-23 16:13:20|15481.44|15361.44|15480.92|15360.92|15482.12|15362.12|15480.92|15360.92|10
1648052010000|2022-03-23 16:13:30|15479.9|15359.9|15479.73|15359.73|15479.9|15359.9|15479.06|15359.06|8
1648052020000|2022-03-23 16:13:40|15479.51|15359.51|15479.64|15359.64|15479.66|15359.66|15479.37|15359.37|10
1648052030000|2022-03-23 16:13:50|15479.61|15359.61|15477.19|15357.19|15479.61|15359.61|15477.19|15357.19|10
1648052040000|2022-03-23 16:14:00|15475.91|15355.91|15475.64|15355.64|15475.91|15355.91|15474.96|15354.96|10
1648052050000|2022-03-23 16:14:10|15475.87|15355.87|15476.52|15356.52|15477.73|15357.73|15475.87|15355.87|10
1648052060000|2022-03-23 16:14:20|15476.54|15356.54|15476.12|15356.12|15477.19|15357.19|15476.12|15356.12|10
1648052070000|2022-03-23 16:14:30|15476.05|15356.05|15476.14|15356.14|15476.35|15356.35|15475.26|15355.26|9
1648052080000|2022-03-23 16:14:40|15476.07|15356.07|15476.56|15356.56|15477.16|15357.16|15476.07|15356.07|10
1648052090000|2022-03-23 16:14:50|15476.51|15356.51|15475.62|15355.62|15476.51|15356.51|15475.62|15355.62|9
1648052100000|2022-03-23 16:15:00|15475.84|15355.84|15474.85|15354.85|15476.18|15356.18|15474.85|15354.85|8
1648052110000|2022-03-23 16:15:10|15475.31|15355.31|15476.26|15356.26|15476.26|15356.26|15475.06|15355.06|10
1648052120000|2022-03-23 16:15:20|15476.92|15356.92|15479.44|15359.44|15479.44|15359.44|15476.92|15356.92|10
1648052130000|2022-03-23 16:15:30|15479.45|15359.45|15483.89|15363.89|15483.89|15363.89|15479.45|15359.45|8
1648052140000|2022-03-23 16:15:40|15483.88|15363.88|15482.86|15362.86|15485|15365|15482.86|15362.86|10
1648052150000|2022-03-23 16:15:50|15482.23|15362.23|15483.79|15363.79|15484.22|15364.22|15482.23|15362.23|9
1648052160000|2022-03-23 16:16:00|15484.95|15364.95|15486.36|15366.36|15486.45|15366.45|15484.7|15364.7|10
1648052170000|2022-03-23 16:16:10|15486.64|15366.64|15486.59|15366.59|15486.91|15366.91|15486.05|15366.05|10
1648052180000|2022-03-23 16:16:20|15486.87|15366.87|15487.59|15367.59|15488.39|15368.39|15486.87|15366.87|10
1648052190000|2022-03-23 16:16:30|15487.99|15367.99|15490.9|15370.9|15490.9|15370.9|15487.99|15367.99|10
1648052200000|2022-03-23 16:16:40|15491.12|15371.12|15496.52|15376.52|15496.52|15376.52|15491.12|15371.12|10
1648052210000|2022-03-23 16:16:50|15497.65|15377.65|15500.99|15380.99|15500.99|15380.99|15496.93|15376.93|10
1648052220000|2022-03-23 16:17:00|15501.02|15381.02|15504.5|15384.5|15504.64|15384.64|15501.02|15381.02|10
1648052230000|2022-03-23 16:17:10|15505.6|15385.6|15504.51|15384.51|15506.18|15386.18|15504.41|15384.41|10
1648052240000|2022-03-23 16:17:20|15504.48|15384.48|15504.8|15384.8|15504.86|15384.86|15503.84|15383.84|10
1648052250000|2022-03-23 16:17:30|15505.14|15385.14|15507.47|15387.47|15507.92|15387.92|15505.14|15385.14|10
1648052260000|2022-03-23 16:17:40|15508.26|15388.26|15509.17|15389.17|15509.49|15389.49|15508.26|15388.26|9
1648052270000|2022-03-23 16:17:50|15509.31|15389.31|15508.73|15388.73|15509.31|15389.31|15508.73|15388.73|8
1648052280000|2022-03-23 16:18:00|15509.34|15389.34|15513.88|15393.88|15513.88|15393.88|15509.34|15389.34|10
1648052290000|2022-03-23 16:18:10|15513.45|15393.45|15512.15|15392.15|15513.45|15393.45|15511.91|15391.91|10
1648052300000|2022-03-23 16:18:20|15511.65|15391.65|15512.7|15392.7|15512.7|15392.7|15511.65|15391.65|10
1648052310000|2022-03-23 16:18:30|15513.58|15393.58|15515.31|15395.31|15515.31|15395.31|15513.58|15393.58|10
1648052320000|2022-03-23 16:18:40|15514.87|15394.87|15513.15|15393.15|15514.87|15394.87|15513.15|15393.15|10
1648052330000|2022-03-23 16:18:50|15512.87|15392.87|15516.33|15396.33|15516.33|15396.33|15512.87|15392.87|10
1648052340000|2022-03-23 16:19:00|15516.67|15396.67|15516.57|15396.57|15517.21|15397.21|15516.08|15396.08|9
1648052350000|2022-03-23 16:19:10|15515.8|15395.8|15515.87|15395.87|15515.87|15395.87|15515.37|15395.37|10
1648052360000|2022-03-23 16:19:20|15516.04|15396.04|15516.87|15396.87|15517.37|15397.37|15516.04|15396.04|9
1648052370000|2022-03-23 16:19:30|15517.37|15397.37|15518.64|15398.64|15518.64|15398.64|15517.26|15397.26|10
1648052380000|2022-03-23 16:19:40|15520.92|15400.92|15523.91|15403.91|15523.91|15403.91|15520.92|15400.92|10
1648052390000|2022-03-23 16:19:50|15524.13|15404.13|15524.75|15404.75|15524.75|15404.75|15523.73|15403.73|9
1648052400000|2022-03-23 16:20:00|15524.86|15404.86|15527.06|15407.06|15527.06|15407.06|15524.84|15404.84|10
1648052410000|2022-03-23 16:20:10|15527.03|15407.03|15526.75|15406.75|15527.73|15407.73|15526.75|15406.75|9
1648052420000|2022-03-23 16:20:20|15527.26|15407.26|15527.26|15407.26|15527.63|15407.63|15527.13|15407.13|10
1648052430000|2022-03-23 16:20:30|15527.25|15407.25|15528.64|15408.64|15528.64|15408.64|15527.25|15407.25|10
1648052440000|2022-03-23 16:20:40|15528.31|15408.31|15529.03|15409.03|15529.87|15409.87|15528.13|15408.13|10
1648052450000|2022-03-23 16:20:50|15528.93|15408.93|15530.41|15410.41|15530.41|15410.41|15528.77|15408.77|10
1648052460000|2022-03-23 16:21:00|15530.19|15410.19|15530.74|15410.74|15531.93|15411.93|15530.19|15410.19|9
1648052470000|2022-03-23 16:21:10|15530.56|15410.56|15531.44|15411.44|15531.58|15411.58|15529.47|15409.47|9
1648052480000|2022-03-23 16:21:20|15531.82|15411.82|15535.71|15415.71|15535.71|15415.71|15531.58|15411.58|10
1648052490000|2022-03-23 16:21:30|15536.17|15416.17|15541.78|15421.78|15541.97|15421.97|15536.17|15416.17|10
1648052500000|2022-03-23 16:21:40|15542.01|15422.01|15547.72|15427.72|15547.72|15427.72|15542.01|15422.01|10
1648052510000|2022-03-23 16:21:50|15548.31|15428.31|15550.72|15430.72|15551.04|15431.04|15548.31|15428.31|10
1648052520000|2022-03-23 16:22:00|15551.94|15431.94|15551.84|15431.84|15552.01|15432.01|15550.83|15430.83|10
1648052530000|2022-03-23 16:22:10|15552.24|15432.24|15557.71|15437.71|15557.71|15437.71|15552.24|15432.24|10
1648052540000|2022-03-23 16:22:20|15556.42|15436.42|15555.63|15435.63|15556.67|15436.67|15555.21|15435.21|10
1648052550000|2022-03-23 16:22:30|15555.57|15435.57|15555.54|15435.54|15555.94|15435.94|15555.23|15435.23|10
1648052560000|2022-03-23 16:22:40|15553.68|15433.68|15550.77|15430.77|15553.68|15433.68|15550.58|15430.58|10
1648052570000|2022-03-23 16:22:50|15550.73|15430.73|15550.6|15430.6|15551.69|15431.69|15550.6|15430.6|10
1648052580000|2022-03-23 16:23:00|15549.61|15429.61|15548.25|15428.25|15549.61|15429.61|15548.25|15428.25|10
1648052590000|2022-03-23 16:23:10|15548.23|15428.23|15545.74|15425.74|15548.83|15428.83|15545.74|15425.74|10
1648052600000|2022-03-23 16:23:20|15545.71|15425.71|15543|15423|15545.71|15425.71|15543|15423|10
1648052610000|2022-03-23 16:23:30|15542.8|15422.8|15540.82|15420.82|15542.85|15422.85|15540.82|15420.82|10
1648052620000|2022-03-23 16:23:40|15541.04|15421.04|15539.9|15419.9|15541.04|15421.04|15539.79|15419.79|10
1648052630000|2022-03-23 16:23:50|15540.14|15420.14|15539.47|15419.47|15540.14|15420.14|15538.91|15418.91|9
1648052640000|2022-03-23 16:24:00|15539.4|15419.4|15541.65|15421.65|15542.45|15422.45|15539.4|15419.4|9
1648052650000|2022-03-23 16:24:10|15541.85|15421.85|15544.28|15424.28|15544.28|15424.28|15541.85|15421.85|10
1648052660000|2022-03-23 16:24:20|15544.21|15424.21|15545.96|15425.96|15545.99|15425.99|15544.21|15424.21|10
1648052670000|2022-03-23 16:24:30|15546.55|15426.55|15543.77|15423.77|15546.92|15426.92|15543.77|15423.77|8
1648052680000|2022-03-23 16:24:40|15543.24|15423.24|15541.24|15421.24|15543.24|15423.24|15541.24|15421.24|10
1648052690000|2022-03-23 16:24:50|15541.6|15421.6|15538.57|15418.57|15541.6|15421.6|15538.57|15418.57|9
1648052700000|2022-03-23 16:25:00|15538.54|15418.54|15537.33|15417.33|15538.89|15418.89|15537.33|15417.33|10
1648052710000|2022-03-23 16:25:10|15537.43|15417.43|15538.43|15418.43|15538.84|15418.84|15537.32|15417.32|10
1648052720000|2022-03-23 16:25:20|15538.64|15418.64|15537.78|15417.78|15538.64|15418.64|15537.66|15417.66|10
1648052730000|2022-03-23 16:25:30|15537.64|15417.64|15538.07|15418.07|15538.63|15418.63|15537.14|15417.14|10
1648052740000|2022-03-23 16:25:40|15538.11|15418.11|15539.93|15419.93|15539.93|15419.93|15537.56|15417.56|10
1648052750000|2022-03-23 16:25:50|15540|15420|15539.69|15419.69|15540.7|15420.7|15539.69|15419.69|9
1648052760000|2022-03-23 16:26:00|15539.7|15419.7|15543.77|15423.77|15543.77|15423.77|15539.7|15419.7|9
1648052770000|2022-03-23 16:26:10|15543.49|15423.49|15544.16|15424.16|15544.61|15424.61|15543.49|15423.49|10
1648052780000|2022-03-23 16:26:20|15543.67|15423.67|15547.4|15427.4|15547.4|15427.4|15543.67|15423.67|10
1648052790000|2022-03-23 16:26:30|15547.53|15427.53|15548.95|15428.95|15548.95|15428.95|15547.16|15427.16|10
1648052800000|2022-03-23 16:26:40|15549.12|15429.12|15548.73|15428.73|15549.44|15429.44|15548.7|15428.7|10
1648052810000|2022-03-23 16:26:50|15548.78|15428.78|15548.97|15428.97|15548.97|15428.97|15547.82|15427.82|10
1648052820000|2022-03-23 16:27:00|15549.05|15429.05|15553.17|15433.17|15554.82|15434.82|15549.05|15429.05|10
1648052830000|2022-03-23 16:27:10|15552.1|15432.1|15551.96|15431.96|15553.46|15433.46|15551.53|15431.53|9
1648052840000|2022-03-23 16:27:20|15551.6|15431.6|15550.99|15430.99|15551.6|15431.6|15550.99|15430.99|10
1648052850000|2022-03-23 16:27:30|15551.14|15431.14|15552.83|15432.83|15552.83|15432.83|15551.14|15431.14|10
1648052860000|2022-03-23 16:27:40|15552.66|15432.66|15557.55|15437.55|15557.55|15437.55|15552.66|15432.66|9
1648052870000|2022-03-23 16:27:50|15557.81|15437.81|15556.31|15436.31|15558.93|15438.93|15556.31|15436.31|10
1648052880000|2022-03-23 16:28:00|15556.15|15436.15|15555.45|15435.45|15556.15|15436.15|15554.36|15434.36|10
1648052890000|2022-03-23 16:28:10|15555.3|15435.3|15554.9|15434.9|15555.63|15435.63|15554.73|15434.73|10
1648052900000|2022-03-23 16:28:20|15554.75|15434.75|15553.36|15433.36|15555.42|15435.42|15553.36|15433.36|10
1648052910000|2022-03-23 16:28:30|15553.45|15433.45|15555.2|15435.2|15555.2|15435.2|15553.45|15433.45|10
1648052920000|2022-03-23 16:28:40|15555.27|15435.27|15556.86|15436.86|15556.86|15436.86|15554.98|15434.98|10
1648052930000|2022-03-23 16:28:50|15556.39|15436.39|15555.59|15435.59|15556.95|15436.95|15555.59|15435.59|9
1648052940000|2022-03-23 16:29:00|15555.39|15435.39|15552.78|15432.78|15555.39|15435.39|15552.69|15432.69|10
1648052950000|2022-03-23 16:29:10|15552.72|15432.72|15550.52|15430.52|15552.82|15432.82|15550.49|15430.49|10
1648052960000|2022-03-23 16:29:20|15550.07|15430.07|15551.07|15431.07|15551.07|15431.07|15549.73|15429.73|10
1648052970000|2022-03-23 16:29:30|15551.44|15431.44|15552.86|15432.86|15553.16|15433.16|15551.41|15431.41|9
1648052980000|2022-03-23 16:29:40|15553.04|15433.04|15554.35|15434.35|15554.35|15434.35|15553.04|15433.04|10
1648052990000|2022-03-23 16:29:50|15554.54|15434.54|15555.43|15435.43|15556.29|15436.29|15554.54|15434.54|10
1648053000000|2022-03-23 16:30:00|15555.45|15435.45|15550.51|15430.51|15555.45|15435.45|15550.51|15430.51|10
1648053010000|2022-03-23 16:30:10|15550.47|15430.47|15547.88|15427.88|15550.47|15430.47|15547.88|15427.88|9
1648053020000|2022-03-23 16:30:20|15547.68|15427.68|15545.31|15425.31|15547.95|15427.95|15545.19|15425.19|10
1648053030000|2022-03-23 16:30:30|15545.11|15425.11|15545.04|15425.04|15545.91|15425.91|15545|15425|10
1648053040000|2022-03-23 16:30:40|15545.01|15425.01|15550.98|15430.98|15551.02|15431.02|15545.01|15425.01|10
1648053050000|2022-03-23 16:30:50|15550.6|15430.6|15552.33|15432.33|15552.33|15432.33|15550.6|15430.6|10
1648053060000|2022-03-23 16:31:00|15552.52|15432.52|15552.71|15432.71|15553.44|15433.44|15552.52|15432.52|10
1648053070000|2022-03-23 16:31:10|15553.77|15433.77|15554.64|15434.64|15554.94|15434.94|15553.77|15433.77|8
1648053080000|2022-03-23 16:31:20|15554.61|15434.61|15554.62|15434.62|15555.64|15435.64|15553.92|15433.92|10
1648053090000|2022-03-23 16:31:30|15554.52|15434.52|15549.55|15429.55|15554.52|15434.52|15549.43|15429.43|10
1648053100000|2022-03-23 16:31:40|15548.84|15428.84|15550.48|15430.48|15550.48|15430.48|15548.41|15428.41|10
1648053110000|2022-03-23 16:31:50|15550.66|15430.66|15549.14|15429.14|15550.66|15430.66|15548.93|15428.93|10
1648053120000|2022-03-23 16:32:00|15549|15429|15544.29|15424.29|15549|15429|15544.29|15424.29|10
1648053130000|2022-03-23 16:32:10|15544.63|15424.63|15539.65|15419.65|15544.63|15424.63|15539.6|15419.6|10
1648053140000|2022-03-23 16:32:20|15538.09|15418.09|15532.84|15412.84|15538.09|15418.09|15532.84|15412.84|10
1648053150000|2022-03-23 16:32:30|15533.25|15413.25|15531.82|15411.82|15533.38|15413.38|15531.19|15411.19|10
1648053160000|2022-03-23 16:32:40|15531.93|15411.93|15531.48|15411.48|15532.15|15412.15|15531.22|15411.22|9
1648053170000|2022-03-23 16:32:50|15531.71|15411.71|15530.18|15410.18|15532.11|15412.11|15529.62|15409.62|10
1648053180000|2022-03-23 16:33:00|15530.32|15410.32|15532.52|15412.52|15532.52|15412.52|15530.32|15410.32|10
1648053190000|2022-03-23 16:33:10|15532.97|15412.97|15534.48|15414.48|15535.02|15415.02|15532.97|15412.97|10
1648053200000|2022-03-23 16:33:20|15534.42|15414.42|15537.12|15417.12|15537.12|15417.12|15534.03|15414.03|8
1648053210000|2022-03-23 16:33:30|15536.48|15416.48|15537.03|15417.03|15537.47|15417.47|15536.48|15416.48|10
1648053220000|2022-03-23 16:33:40|15536.97|15416.97|15536.24|15416.24|15537.33|15417.33|15536.24|15416.24|10
1648053230000|2022-03-23 16:33:50|15536.26|15416.26|15539.32|15419.32|15539.32|15419.32|15536.26|15416.26|8
1648053240000|2022-03-23 16:34:00|15539.49|15419.49|15539.23|15419.23|15539.49|15419.49|15538.82|15418.82|10
1648053250000|2022-03-23 16:34:10|15539.43|15419.43|15539.26|15419.26|15539.61|15419.61|15539|15419|9
1648053260000|2022-03-23 16:34:20|15538.86|15418.86|15538.04|15418.04|15539.24|15419.24|15538.04|15418.04|10
1648053270000|2022-03-23 16:34:30|15538.1|15418.1|15538.35|15418.35|15538.35|15418.35|15537.85|15417.85|10
1648053280000|2022-03-23 16:34:40|15538.06|15418.06|15536.69|15416.69|15538.06|15418.06|15536.69|15416.69|8
1648053290000|2022-03-23 16:34:50|15536.5|15416.5|15531.72|15411.72|15536.5|15416.5|15531.72|15411.72|9
1648053300000|2022-03-23 16:35:00|15531.65|15411.65|15528.7|15408.7|15531.65|15411.65|15528.7|15408.7|10
1648053310000|2022-03-23 16:35:10|15526.4|15406.4|15526.37|15406.37|15526.4|15406.4|15525.58|15405.58|10
1648053320000|2022-03-23 16:35:20|15526.23|15406.23|15523.67|15403.67|15526.23|15406.23|15523.67|15403.67|9
1648053330000|2022-03-23 16:35:30|15523.61|15403.61|15520.73|15400.73|15523.61|15403.61|15520.11|15400.11|10
1648053340000|2022-03-23 16:35:40|15520.43|15400.43|15517.36|15397.36|15520.61|15400.61|15517.36|15397.36|9
1648053350000|2022-03-23 16:35:50|15517.27|15397.27|15520.23|15400.23|15520.23|15400.23|15517.27|15397.27|10
1648053360000|2022-03-23 16:36:00|15520.2|15400.2|15517.02|15397.02|15520.57|15400.57|15517.02|15397.02|10
1648053370000|2022-03-23 16:36:10|15516.18|15396.18|15514.43|15394.43|15516.18|15396.18|15514.43|15394.43|10
1648053380000|2022-03-23 16:36:20|15514.13|15394.13|15515.26|15395.26|15515.26|15395.26|15513.23|15393.23|10
1648053390000|2022-03-23 16:36:30|15515.48|15395.48|15516.18|15396.18|15516.18|15396.18|15515.06|15395.06|10
1648053400000|2022-03-23 16:36:40|15516.43|15396.43|15516.6|15396.6|15516.87|15396.87|15516.38|15396.38|9
1648053410000|2022-03-23 16:36:50|15516.35|15396.35|15515.91|15395.91|15516.6|15396.6|15515.91|15395.91|10
1648053420000|2022-03-23 16:37:00|15515.82|15395.82|15518.18|15398.18|15518.18|15398.18|15515.56|15395.56|10
1648053430000|2022-03-23 16:37:10|15518.22|15398.22|15513.39|15393.39|15518.79|15398.79|15513.39|15393.39|9
1648053440000|2022-03-23 16:37:20|15513.38|15393.38|15512.83|15392.83|15513.38|15393.38|15511.54|15391.54|10
1648053450000|2022-03-23 16:37:30|15512.77|15392.77|15513.49|15393.49|15513.49|15393.49|15512.3|15392.3|10
1648053460000|2022-03-23 16:37:40|15514.13|15394.13|15513.71|15393.71|15514.32|15394.32|15513.6|15393.6|9
1648053470000|2022-03-23 16:37:50|15513.6|15393.6|15513.61|15393.61|15513.65|15393.65|15513.28|15393.28|9
1648053480000|2022-03-23 16:38:00|15513.73|15393.73|15515.45|15395.45|15515.45|15395.45|15513.73|15393.73|10
1648053490000|2022-03-23 16:38:10|15515.47|15395.47|15517.98|15397.98|15518.26|15398.26|15515.47|15395.47|10
1648053500000|2022-03-23 16:38:20|15517.9|15397.9|15521.04|15401.04|15521.04|15401.04|15517.9|15397.9|10
1648053510000|2022-03-23 16:38:30|15521.05|15401.05|15515.41|15395.41|15521.05|15401.05|15515.41|15395.41|10
1648053520000|2022-03-23 16:38:40|15515.38|15395.38|15516.33|15396.33|15516.43|15396.43|15515.38|15395.38|10
1648053530000|2022-03-23 16:38:50|15516.39|15396.39|15517.94|15397.94|15518.03|15398.03|15516.11|15396.11|10
1648053540000|2022-03-23 16:39:00|15518.11|15398.11|15517.78|15397.78|15518.48|15398.48|15517.32|15397.32|10
1648053550000|2022-03-23 16:39:10|15516.71|15396.71|15516.08|15396.08|15516.71|15396.71|15516.03|15396.03|10
1648053560000|2022-03-23 16:39:20|15515.29|15395.29|15514.75|15394.75|15515.29|15395.29|15514.75|15394.75|9
1648053570000|2022-03-23 16:39:30|15514.51|15394.51|15515.33|15395.33|15515.33|15395.33|15514.51|15394.51|10
1648053580000|2022-03-23 16:39:40|15515.13|15395.13|15515.8|15395.8|15515.8|15395.8|15514.2|15394.2|10
1648053590000|2022-03-23 16:39:50|15514.62|15394.62|15516.66|15396.66|15517.03|15397.03|15514.23|15394.23|10
1648053600000|2022-03-23 16:40:00|15516.31|15396.31|15515.77|15395.77|15517.04|15397.04|15515.77|15395.77|10
1648053610000|2022-03-23 16:40:10|15515.87|15395.87|15514.99|15394.99|15516.43|15396.43|15514.99|15394.99|10
1648053620000|2022-03-23 16:40:20|15515.08|15395.08|15514.44|15394.44|15515.22|15395.22|15514.44|15394.44|10
1648053630000|2022-03-23 16:40:30|15514.78|15394.78|15512.32|15392.32|15514.97|15394.97|15511.84|15391.84|10
1648053640000|2022-03-23 16:40:40|15512.06|15392.06|15510.3|15390.3|15512.06|15392.06|15510.3|15390.3|10
1648053650000|2022-03-23 16:40:50|15510.04|15390.04|15508.91|15388.91|15510.04|15390.04|15508.41|15388.41|10
1648053660000|2022-03-23 16:41:00|15509.05|15389.05|15508.62|15388.62|15509.1|15389.1|15508.03|15388.03|10
1648053670000|2022-03-23 16:41:10|15508.43|15388.43|15507.23|15387.23|15508.43|15388.43|15506.63|15386.63|10
1648053680000|2022-03-23 16:41:20|15507.27|15387.27|15507.04|15387.04|15507.27|15387.27|15506.99|15386.99|10
1648053690000|2022-03-23 16:41:30|15507.68|15387.68|15511.83|15391.83|15511.83|15391.83|15507.68|15387.68|10
1648053700000|2022-03-23 16:41:40|15512.14|15392.14|15513.09|15393.09|15513.54|15393.54|15512.04|15392.04|10
1648053710000|2022-03-23 16:41:50|15512.95|15392.95|15512.03|15392.03|15514|15394|15512.03|15392.03|10
1648053720000|2022-03-23 16:42:00|15512.08|15392.08|15510.47|15390.47|15512.14|15392.14|15509.88|15389.88|9
1648053730000|2022-03-23 16:42:10|15510.61|15390.61|15508.25|15388.25|15510.74|15390.74|15508.25|15388.25|9
1648053740000|2022-03-23 16:42:20|15508.53|15388.53|15508.48|15388.48|15508.53|15388.53|15507.69|15387.69|10
1648053750000|2022-03-23 16:42:30|15508.73|15388.73|15509.45|15389.45|15509.45|15389.45|15508.73|15388.73|9
1648053760000|2022-03-23 16:42:40|15510.13|15390.13|15509.92|15389.92|15510.57|15390.57|15509.92|15389.92|10
1648053770000|2022-03-23 16:42:50|15510.65|15390.65|15508.51|15388.51|15510.65|15390.65|15508.51|15388.51|10
1648053780000|2022-03-23 16:43:00|15508.74|15388.74|15509.19|15389.19|15509.19|15389.19|15508.73|15388.73|10
1648053790000|2022-03-23 16:43:10|15509.26|15389.26|15510.05|15390.05|15510.47|15390.47|15509.26|15389.26|10
1648053800000|2022-03-23 16:43:20|15510.02|15390.02|15507.87|15387.87|15510.02|15390.02|15507.78|15387.78|8
1648053810000|2022-03-23 16:43:30|15507.7|15387.7|15509.98|15389.98|15510.02|15390.02|15507.7|15387.7|10
1648053820000|2022-03-23 16:43:40|15510.11|15390.11|15508.91|15388.91|15510.35|15390.35|15508.91|15388.91|9
1648053830000|2022-03-23 16:43:50|15509.11|15389.11|15509.25|15389.25|15509.48|15389.48|15509.11|15389.11|10
1648053840000|2022-03-23 16:44:00|15509.29|15389.29|15509.75|15389.75|15510.22|15390.22|15509.13|15389.13|9
1648053850000|2022-03-23 16:44:10|15509.58|15389.58|15509.52|15389.52|15510.39|15390.39|15509.32|15389.32|10
1648053860000|2022-03-23 16:44:20|15508.94|15388.94|15507.05|15387.05|15508.98|15388.98|15507.05|15387.05|10
1648053870000|2022-03-23 16:44:30|15507.02|15387.02|15502.2|15382.2|15507.02|15387.02|15502.2|15382.2|10
1648053880000|2022-03-23 16:44:40|15501.97|15381.97|15498.39|15378.39|15501.97|15381.97|15498.39|15378.39|10
1648053890000|2022-03-23 16:44:50|15497.92|15377.92|15496.91|15376.91|15498.02|15378.02|15496.91|15376.91|9
1648053900000|2022-03-23 16:45:00|15496.8|15376.8|15496.42|15376.42|15497.6|15377.6|15496.42|15376.42|10
1648053910000|2022-03-23 16:45:10|15494.85|15374.85|15493.95|15373.95|15494.85|15374.85|15493.95|15373.95|10
1648053920000|2022-03-23 16:45:20|15493.82|15373.82|15494.81|15374.81|15494.81|15374.81|15493.82|15373.82|10
1648053930000|2022-03-23 16:45:30|15494.65|15374.65|15494.15|15374.15|15495.25|15375.25|15494.15|15374.15|10
1648053940000|2022-03-23 16:45:40|15494.09|15374.09|15494.65|15374.65|15494.65|15374.65|15493.74|15373.74|10
1648053950000|2022-03-23 16:45:50|15493.64|15373.64|15492.52|15372.52|15493.64|15373.64|15492.07|15372.07|10
1648053960000|2022-03-23 16:46:00|15492.59|15372.59|15493.1|15373.1|15493.25|15373.25|15492.55|15372.55|10
1648053970000|2022-03-23 16:46:10|15492.89|15372.89|15492.91|15372.91|15493.48|15373.48|15492.8|15372.8|9
1648053980000|2022-03-23 16:46:20|15492.87|15372.87|15491.43|15371.43|15492.87|15372.87|15491.43|15371.43|10
1648053990000|2022-03-23 16:46:30|15491.3|15371.3|15491.59|15371.59|15491.59|15371.59|15490.72|15370.72|9
1648054000000|2022-03-23 16:46:40|15491.19|15371.19|15489.58|15369.58|15491.31|15371.31|15489.57|15369.57|9
1648054010000|2022-03-23 16:46:50|15489.55|15369.55|15488.36|15368.36|15489.91|15369.91|15488.34|15368.34|10
1648054020000|2022-03-23 16:47:00|15488.67|15368.67|15485.68|15365.68|15489.35|15369.35|15485.68|15365.68|10
1648054030000|2022-03-23 16:47:10|15485.97|15365.97|15479.26|15359.26|15485.97|15365.97|15479.26|15359.26|10
1648054040000|2022-03-23 16:47:20|15479.02|15359.02|15478.2|15358.2|15479.02|15359.02|15478.18|15358.18|10
1648054050000|2022-03-23 16:47:30|15478.09|15358.09|15477.68|15357.68|15478.84|15358.84|15477.68|15357.68|10
1648054060000|2022-03-23 16:47:40|15477.58|15357.58|15473.71|15353.71|15477.58|15357.58|15473.71|15353.71|10
1648054070000|2022-03-23 16:47:50|15470.78|15350.78|15472.33|15352.33|15472.72|15352.72|15470.65|15350.65|10
1648054080000|2022-03-23 16:48:00|15472.8|15352.8|15471.96|15351.96|15473.08|15353.08|15471.84|15351.84|9
1648054090000|2022-03-23 16:48:10|15472.14|15352.14|15471.16|15351.16|15472.14|15352.14|15470.28|15350.28|10
1648054100000|2022-03-23 16:48:20|15471.6|15351.6|15471.09|15351.09|15471.85|15351.85|15471.09|15351.09|10
1648054110000|2022-03-23 16:48:30|15471.31|15351.31|15473.77|15353.77|15473.77|15353.77|15471.26|15351.26|10
1648054120000|2022-03-23 16:48:40|15473.74|15353.74|15475.36|15355.36|15475.56|15355.56|15473.74|15353.74|10
1648054130000|2022-03-23 16:48:50|15475.35|15355.35|15476.63|15356.63|15477.17|15357.17|15475.32|15355.32|10
1648054140000|2022-03-23 16:49:00|15476.77|15356.77|15476.52|15356.52|15477.15|15357.15|15475.93|15355.93|10
1648054150000|2022-03-23 16:49:10|15476.66|15356.66|15476.62|15356.62|15477.26|15357.26|15476.46|15356.46|10
1648054160000|2022-03-23 16:49:20|15477.12|15357.12|15479.3|15359.3|15479.33|15359.33|15477.12|15357.12|10
1648054170000|2022-03-23 16:49:30|15479.79|15359.79|15478.9|15358.9|15480.08|15360.08|15478.72|15358.72|9
1648054180000|2022-03-23 16:49:40|15479.12|15359.12|15479.67|15359.67|15479.83|15359.83|15478.79|15358.79|10
1648054190000|2022-03-23 16:49:50|15479.84|15359.84|15479.42|15359.42|15480.34|15360.34|15479.42|15359.42|9
1648054200000|2022-03-23 16:50:00|15479.31|15359.31|15480.74|15360.74|15480.74|15360.74|15478.49|15358.49|9
1648054210000|2022-03-23 16:50:10|15480.68|15360.68|15477.76|15357.76|15480.68|15360.68|15477.76|15357.76|10
1648054220000|2022-03-23 16:50:20|15477.12|15357.12|15477.53|15357.53|15477.57|15357.57|15476.7|15356.7|10
1648054230000|2022-03-23 16:50:30|15477.35|15357.35|15479.67|15359.67|15479.67|15359.67|15477.35|15357.35|10
1648054240000|2022-03-23 16:50:40|15479.39|15359.39|15480.3|15360.3|15480.59|15360.59|15479.31|15359.31|10
1648054250000|2022-03-23 16:50:50|15480.27|15360.27|15480.64|15360.64|15480.64|15360.64|15480.22|15360.22|10
1648054260000|2022-03-23 16:51:00|15480.51|15360.51|15482.12|15362.12|15482.36|15362.36|15480.12|15360.12|10
1648054270000|2022-03-23 16:51:10|15481.98|15361.98|15483.12|15363.12|15483.2|15363.2|15481.98|15361.98|10
1648054280000|2022-03-23 16:51:20|15483.09|15363.09|15481.96|15361.96|15483.09|15363.09|15481.86|15361.86|9
1648054290000|2022-03-23 16:51:30|15482.09|15362.09|15482.61|15362.61|15482.61|15362.61|15482.09|15362.09|9
1648054300000|2022-03-23 16:51:40|15482.59|15362.59|15483.5|15363.5|15483.5|15363.5|15482.5|15362.5|9
1648054310000|2022-03-23 16:51:50|15483.45|15363.45|15482.51|15362.51|15483.45|15363.45|15481.84|15361.84|10
1648054320000|2022-03-23 16:52:00|15482.04|15362.04|15483.44|15363.44|15483.44|15363.44|15481.65|15361.65|10
1648054330000|2022-03-23 16:52:10|15482.93|15362.93|15483.91|15363.91|15483.91|15363.91|15482.41|15362.41|9
1648054340000|2022-03-23 16:52:20|15484.14|15364.14|15485.33|15365.33|15485.33|15365.33|15484.14|15364.14|10
1648054350000|2022-03-23 16:52:30|15485.44|15365.44|15486.99|15366.99|15486.99|15366.99|15485.44|15365.44|10
1648054360000|2022-03-23 16:52:40|15487.1|15367.1|15488.89|15368.89|15488.9|15368.9|15486.84|15366.84|9
1648054370000|2022-03-23 16:52:50|15490.17|15370.17|15490.23|15370.23|15490.48|15370.48|15489.56|15369.56|10
1648054380000|2022-03-23 16:53:00|15490.28|15370.28|15490.38|15370.38|15491.27|15371.27|15490.09|15370.09|10
1648054390000|2022-03-23 16:53:10|15491.12|15371.12|15494.47|15374.47|15494.47|15374.47|15490.91|15370.91|10
1648054400000|2022-03-23 16:53:20|15493.69|15373.69|15495.85|15375.85|15496.36|15376.36|15493.69|15373.69|10
1648054410000|2022-03-23 16:53:30|15495.82|15375.82|15495.8|15375.8|15496.66|15376.66|15494.86|15374.86|10
1648054420000|2022-03-23 16:53:40|15494.98|15374.98|15494.73|15374.73|15495.7|15375.7|15494.73|15374.73|9
1648054430000|2022-03-23 16:53:50|15494.72|15374.72|15495.26|15375.26|15495.27|15375.27|15494.51|15374.51|10
1648054440000|2022-03-23 16:54:00|15495.93|15375.93|15495.79|15375.79|15496.51|15376.51|15495.53|15375.53|9
1648054450000|2022-03-23 16:54:10|15490.92|15370.92|15497.94|15377.94|15497.94|15377.94|15490.92|15370.92|10
1648054460000|2022-03-23 16:54:20|15497.92|15377.92|15499.59|15379.59|15499.61|15379.61|15497.84|15377.84|10
1648054470000|2022-03-23 16:54:30|15499.3|15379.3|15497.02|15377.02|15499.3|15379.3|15497.02|15377.02|10
1648054480000|2022-03-23 16:54:40|15497.8|15377.8|15497.32|15377.32|15497.8|15377.8|15497.17|15377.17|10
1648054490000|2022-03-23 16:54:50|15497.29|15377.29|15496.94|15376.94|15497.29|15377.29|15496.54|15376.54|9
1648054500000|2022-03-23 16:55:00|15496.85|15376.85|15496.96|15376.96|15497.94|15377.94|15496.44|15376.44|10
1648054510000|2022-03-23 16:55:10|15497.52|15377.52|15497.05|15377.05|15498.53|15378.53|15497.05|15377.05|10
1648054520000|2022-03-23 16:55:20|15497.32|15377.32|15497.8|15377.8|15497.8|15377.8|15496.37|15376.37|10
1648054530000|2022-03-23 16:55:30|15497.17|15377.17|15497.5|15377.5|15497.5|15377.5|15496.91|15376.91|9
1648054540000|2022-03-23 16:55:40|15497.4|15377.4|15500.04|15380.04|15500.04|15380.04|15496.99|15376.99|10
1648054550000|2022-03-23 16:55:50|15500.07|15380.07|15499.47|15379.47|15500.88|15380.88|15499.04|15379.04|9
1648054560000|2022-03-23 16:56:00|15500.23|15380.23|15498.55|15378.55|15502|15382|15498.55|15378.55|10
1648054570000|2022-03-23 16:56:10|15498.68|15378.68|15500.1|15380.1|15500.1|15380.1|15498.68|15378.68|10
1648054580000|2022-03-23 16:56:20|15500.24|15380.24|15504.39|15384.39|15504.39|15384.39|15500.24|15380.24|10
1648054590000|2022-03-23 16:56:30|15505.18|15385.18|15504.85|15384.85|15505.43|15385.43|15504.36|15384.36|10
1648054600000|2022-03-23 16:56:40|15504.69|15384.69|15505.63|15385.63|15506.16|15386.16|15504.07|15384.07|10
1648054610000|2022-03-23 16:56:50|15505.46|15385.46|15504.82|15384.82|15505.46|15385.46|15503.64|15383.64|10
1648054620000|2022-03-23 16:57:00|15505.69|15385.69|15507.65|15387.65|15507.8|15387.8|15505.69|15385.69|10
1648054630000|2022-03-23 16:57:10|15507.63|15387.63|15506.97|15386.97|15507.63|15387.63|15506.97|15386.97|10
1648054640000|2022-03-23 16:57:20|15506.63|15386.63|15506.47|15386.47|15507.23|15387.23|15506.16|15386.16|10
1648054650000|2022-03-23 16:57:30|15506.9|15386.9|15507.9|15387.9|15507.9|15387.9|15506.88|15386.88|10
1648054660000|2022-03-23 16:57:40|15508.16|15388.16|15506.39|15386.39|15508.16|15388.16|15505.68|15385.68|10
1648054670000|2022-03-23 16:57:50|15505.82|15385.82|15506.43|15386.43|15506.51|15386.51|15504.93|15384.93|9
1648054680000|2022-03-23 16:58:00|15506.72|15386.72|15502.61|15382.61|15506.73|15386.73|15502.47|15382.47|9
1648054690000|2022-03-23 16:58:10|15502.77|15382.77|15505.15|15385.15|15505.15|15385.15|15502.77|15382.77|9
1648054700000|2022-03-23 16:58:20|15505.33|15385.33|15506.23|15386.23|15506.23|15386.23|15505.22|15385.22|10
1648054710000|2022-03-23 16:58:30|15506.27|15386.27|15505.43|15385.43|15506.9|15386.9|15505.42|15385.42|10
1648054720000|2022-03-23 16:58:40|15505.31|15385.31|15508.98|15388.98|15508.98|15388.98|15505.11|15385.11|10
1648054730000|2022-03-23 16:58:50|15509.28|15389.28|15512.68|15392.68|15512.68|15392.68|15509.28|15389.28|10
1648054740000|2022-03-23 16:59:00|15512.35|15392.35|15514.13|15394.13|15514.13|15394.13|15512.35|15392.35|9
1648054750000|2022-03-23 16:59:10|15514.64|15394.64|15515.63|15395.63|15515.63|15395.63|15512.48|15392.48|10
1648054760000|2022-03-23 16:59:20|15515.52|15395.52|15515.2|15395.2|15516.46|15396.46|15515.2|15395.2|10
1648054770000|2022-03-23 16:59:30|15515.48|15395.48|15516.94|15396.94|15517.66|15397.66|15515.48|15395.48|10
1648054780000|2022-03-23 16:59:40|15516.93|15396.93|15514.93|15394.93|15517.24|15397.24|15514.93|15394.93|10
1648054790000|2022-03-23 16:59:50|15515.29|15395.29|15512.65|15392.65|15515.29|15395.29|15512.59|15392.59|10
1648054800000|2022-03-23 17:00:00|15512.55|15392.55|15513.59|15393.59|15513.67|15393.67|15512.55|15392.55|10
1648054810000|2022-03-23 17:00:10|15514.2|15394.2|15516.52|15396.52|15516.52|15396.52|15514|15394|10
1648054820000|2022-03-23 17:00:20|15515.82|15395.82|15514.93|15394.93|15516|15396|15514.83|15394.83|10
1648054830000|2022-03-23 17:00:30|15514.8|15394.8|15513.79|15393.79|15515.03|15395.03|15513.79|15393.79|9
1648054840000|2022-03-23 17:00:40|15513.87|15393.87|15514.27|15394.27|15514.27|15394.27|15513.02|15393.02|10
1648054850000|2022-03-23 17:00:50|15514.1|15394.1|15515.4|15395.4|15515.57|15395.57|15513.95|15393.95|10
1648054860000|2022-03-23 17:01:00|15515.21|15395.21|15514.7|15394.7|15515.33|15395.33|15514.6|15394.6|9
1648054870000|2022-03-23 17:01:10|15514.33|15394.33|15513.95|15393.95|15514.52|15394.52|15513.75|15393.75|10
1648054880000|2022-03-23 17:01:20|15513.68|15393.68|15513.12|15393.12|15513.71|15393.71|15512.97|15392.97|10
1648054890000|2022-03-23 17:01:30|15513.71|15393.71|15515.33|15395.33|15515.5|15395.5|15513.36|15393.36|10
1648054900000|2022-03-23 17:01:40|15515.31|15395.31|15518|15398|15518|15398|15515.29|15395.29|10
1648054910000|2022-03-23 17:01:50|15518.05|15398.05|15516.63|15396.63|15518.2|15398.2|15516.27|15396.27|10
1648054920000|2022-03-23 17:02:00|15516.54|15396.54|15513.31|15393.31|15516.65|15396.65|15512.42|15392.42|10
1648054930000|2022-03-23 17:02:10|15512|15392|15510.69|15390.69|15512|15392|15510.01|15390.01|10
1648054940000|2022-03-23 17:02:20|15509.1|15389.1|15507.04|15387.04|15509.1|15389.1|15507.04|15387.04|10
1648054950000|2022-03-23 17:02:30|15506.76|15386.76|15503.03|15383.03|15506.76|15386.76|15503.03|15383.03|9
1648054960000|2022-03-23 17:02:40|15502.68|15382.68|15498.52|15378.52|15502.68|15382.68|15498.52|15378.52|10
1648054970000|2022-03-23 17:02:50|15498.29|15378.29|15490.19|15370.19|15498.29|15378.29|15490.19|15370.19|10
1648054980000|2022-03-23 17:03:00|15490.4|15370.4|15487.29|15367.29|15490.4|15370.4|15487.29|15367.29|10
1648054990000|2022-03-23 17:03:10|15486.31|15366.31|15484.91|15364.91|15486.94|15366.94|15484.91|15364.91|10
1648055000000|2022-03-23 17:03:20|15484.69|15364.69|15482.8|15362.8|15484.69|15364.69|15482.8|15362.8|10
1648055010000|2022-03-23 17:03:30|15482.46|15362.46|15476.91|15356.91|15482.62|15362.62|15476.91|15356.91|10
1648055020000|2022-03-23 17:03:40|15475.25|15355.25|15466.79|15346.79|15475.25|15355.25|15466.79|15346.79|10
1648055030000|2022-03-23 17:03:50|15466.93|15346.93|15467.13|15347.13|15467.47|15347.47|15466.41|15346.41|10
1648055040000|2022-03-23 17:04:00|15466.6|15346.6|15468.12|15348.12|15468.12|15348.12|15466.02|15346.02|10
1648055050000|2022-03-23 17:04:10|15468.4|15348.4|15470.04|15350.04|15470.87|15350.87|15468.4|15348.4|10
1648055060000|2022-03-23 17:04:20|15468.08|15348.08|15469.15|15349.15|15469.15|15349.15|15467.93|15347.93|10
1648055070000|2022-03-23 17:04:30|15469.59|15349.59|15469.49|15349.49|15470.32|15350.32|15469.2|15349.2|9
1648055080000|2022-03-23 17:04:40|15469.68|15349.68|15467.48|15347.48|15469.68|15349.68|15467.48|15347.48|10
1648055090000|2022-03-23 17:04:50|15467.15|15347.15|15464.48|15344.48|15467.71|15347.71|15464.48|15344.48|10
1648055100000|2022-03-23 17:05:00|15464.15|15344.15|15461.78|15341.78|15464.24|15344.24|15461.78|15341.78|10
1648055110000|2022-03-23 17:05:10|15461.38|15341.38|15461.73|15341.73|15463.08|15343.08|15461.38|15341.38|10
1648055120000|2022-03-23 17:05:20|15462.65|15342.65|15462.45|15342.45|15463.79|15343.79|15462.07|15342.07|10
1648055130000|2022-03-23 17:05:30|15462.74|15342.74|15463.54|15343.54|15463.54|15343.54|15460.85|15340.85|10
1648055140000|2022-03-23 17:05:40|15464.45|15344.45|15463.91|15343.91|15464.45|15344.45|15461.49|15341.49|10
1648055150000|2022-03-23 17:05:50|15464.07|15344.07|15462.86|15342.86|15464.07|15344.07|15462.83|15342.83|9
1648055160000|2022-03-23 17:06:00|15462.84|15342.84|15462.62|15342.62|15462.97|15342.97|15462.21|15342.21|10
1648055170000|2022-03-23 17:06:10|15463.73|15343.73|15462.12|15342.12|15464.25|15344.25|15461.83|15341.83|10
1648055180000|2022-03-23 17:06:20|15461.81|15341.81|15459.11|15339.11|15462.47|15342.47|15458.98|15338.98|9
1648055190000|2022-03-23 17:06:30|15460.12|15340.12|15459.57|15339.57|15460.12|15340.12|15459.44|15339.44|9
1648055200000|2022-03-23 17:06:40|15459.61|15339.61|15461.38|15341.38|15461.42|15341.42|15459.61|15339.61|10
1648055210000|2022-03-23 17:06:50|15461.59|15341.59|15460.12|15340.12|15462.37|15342.37|15460.01|15340.01|10
1648055220000|2022-03-23 17:07:00|15459.88|15339.88|15459.63|15339.63|15459.97|15339.97|15459.35|15339.35|10
1648055230000|2022-03-23 17:07:10|15459.57|15339.57|15459.63|15339.63|15460.28|15340.28|15459.19|15339.19|10
1648055240000|2022-03-23 17:07:20|15459.44|15339.44|15459.45|15339.45|15460.27|15340.27|15459.27|15339.27|10
1648055250000|2022-03-23 17:07:30|15459.55|15339.55|15460.42|15340.42|15460.42|15340.42|15459.39|15339.39|9
1648055260000|2022-03-23 17:07:40|15459.86|15339.86|15459.27|15339.27|15460.05|15340.05|15458.9|15338.9|10
1648055270000|2022-03-23 17:07:50|15459.89|15339.89|15460.49|15340.49|15460.97|15340.97|15459.23|15339.23|10
1648055280000|2022-03-23 17:08:00|15460.98|15340.98|15463.22|15343.22|15463.22|15343.22|15460.91|15340.91|10
1648055290000|2022-03-23 17:08:10|15462.21|15342.21|15464.47|15344.47|15464.5|15344.5|15462.21|15342.21|10
1648055300000|2022-03-23 17:08:20|15464.51|15344.51|15464.51|15344.51|15464.53|15344.53|15464.27|15344.27|9
1648055310000|2022-03-23 17:08:30|15464.43|15344.43|15462.33|15342.33|15464.83|15344.83|15462.33|15342.33|10
1648055320000|2022-03-23 17:08:40|15462.58|15342.58|15465.07|15345.07|15465.07|15345.07|15462.49|15342.49|9
1648055330000|2022-03-23 17:08:50|15465.12|15345.12|15465.15|15345.15|15466.93|15346.93|15465.08|15345.08|10
1648055340000|2022-03-23 17:09:00|15464.72|15344.72|15464.88|15344.88|15465.35|15345.35|15464.54|15344.54|10
1648055350000|2022-03-23 17:09:10|15464.91|15344.91|15465.64|15345.64|15465.64|15345.64|15464.77|15344.77|10
1648055360000|2022-03-23 17:09:20|15465.61|15345.61|15465.63|15345.63|15465.84|15345.84|15465.44|15345.44|10
1648055370000|2022-03-23 17:09:30|15466.04|15346.04|15466.13|15346.13|15466.54|15346.54|15465.93|15345.93|10
1648055380000|2022-03-23 17:09:40|15466.16|15346.16|15464.75|15344.75|15466.32|15346.32|15464.65|15344.65|9
1648055390000|2022-03-23 17:09:50|15464.09|15344.09|15465.78|15345.78|15466.19|15346.19|15464.09|15344.09|10
1648055400000|2022-03-23 17:10:00|15466.51|15346.51|15466.97|15346.97|15467.12|15347.12|15466.23|15346.23|10
1648055410000|2022-03-23 17:10:10|15467.03|15347.03|15467.53|15347.53|15468.8|15348.8|15467.03|15347.03|10
1648055420000|2022-03-23 17:10:20|15467.54|15347.54|15467.22|15347.22|15467.54|15347.54|15466.41|15346.41|10
1648055430000|2022-03-23 17:10:30|15467.28|15347.28|15468.33|15348.33|15468.33|15348.33|15467.11|15347.11|10
1648055440000|2022-03-23 17:10:40|15468.38|15348.38|15470.4|15350.4|15470.4|15350.4|15468.38|15348.38|10
1648055450000|2022-03-23 17:10:50|15470.29|15350.29|15471.68|15351.68|15471.68|15351.68|15470.29|15350.29|10
1648055460000|2022-03-23 17:11:00|15471.67|15351.67|15472.31|15352.31|15472.64|15352.64|15471.67|15351.67|10
1648055470000|2022-03-23 17:11:10|15471.95|15351.95|15471.79|15351.79|15472.24|15352.24|15471.53|15351.53|10
1648055480000|2022-03-23 17:11:20|15471.73|15351.73|15472.81|15352.81|15472.9|15352.9|15471.73|15351.73|10
1648055490000|2022-03-23 17:11:30|15472.42|15352.42|15471.81|15351.81|15472.42|15352.42|15471.38|15351.38|10
1648055500000|2022-03-23 17:11:40|15471.23|15351.23|15472.99|15352.99|15473.53|15353.53|15471.23|15351.23|9
1648055510000|2022-03-23 17:11:50|15472.93|15352.93|15475.46|15355.46|15475.46|15355.46|15472.93|15352.93|9
1648055520000|2022-03-23 17:12:00|15475.54|15355.54|15476.38|15356.38|15476.56|15356.56|15475.54|15355.54|10
1648055530000|2022-03-23 17:12:10|15476.4|15356.4|15477.84|15357.84|15478.64|15358.64|15476.4|15356.4|10
1648055540000|2022-03-23 17:12:20|15478.12|15358.12|15477.89|15357.89|15478.63|15358.63|15477.89|15357.89|10
1648055550000|2022-03-23 17:12:30|15477.96|15357.96|15477.55|15357.55|15478.04|15358.04|15477.55|15357.55|9
1648055560000|2022-03-23 17:12:40|15477.54|15357.54|15479.05|15359.05|15479.75|15359.75|15477.54|15357.54|10
1648055570000|2022-03-23 17:12:50|15479.06|15359.06|15478.81|15358.81|15480.18|15360.18|15478.81|15358.81|10
1648055580000|2022-03-23 17:13:00|15478.84|15358.84|15477.74|15357.74|15478.9|15358.9|15477.74|15357.74|10
1648055590000|2022-03-23 17:13:10|15477.7|15357.7|15476.75|15356.75|15477.7|15357.7|15476.71|15356.71|10
1648055600000|2022-03-23 17:13:20|15476.47|15356.47|15476.32|15356.32|15476.68|15356.68|15476.1|15356.1|10
1648055610000|2022-03-23 17:13:30|15476.26|15356.26|15476.46|15356.46|15476.46|15356.46|15475.93|15355.93|10
1648055620000|2022-03-23 17:13:40|15476.95|15356.95|15477.94|15357.94|15478.03|15358.03|15476.95|15356.95|10
1648055630000|2022-03-23 17:13:50|15478.48|15358.48|15480.4|15360.4|15480.4|15360.4|15478.48|15358.48|10
1648055640000|2022-03-23 17:14:00|15481.13|15361.13|15485.01|15365.01|15485.01|15365.01|15481.13|15361.13|10
1648055650000|2022-03-23 17:14:10|15485.42|15365.42|15487.93|15367.93|15488.14|15368.14|15485.42|15365.42|10
1648055660000|2022-03-23 17:14:20|15488.11|15368.11|15488.35|15368.35|15489.21|15369.21|15488.07|15368.07|10
1648055670000|2022-03-23 17:14:30|15488.51|15368.51|15488.52|15368.52|15489.12|15369.12|15488.51|15368.51|10
1648055680000|2022-03-23 17:14:40|15488.39|15368.39|15487.58|15367.58|15488.39|15368.39|15486.67|15366.67|9
1648055690000|2022-03-23 17:14:50|15487.53|15367.53|15487.43|15367.43|15488.2|15368.2|15487.43|15367.43|10
1648055700000|2022-03-23 17:15:00|15487.44|15367.44|15488.32|15368.32|15489.55|15369.55|15487.31|15367.31|10
1648055710000|2022-03-23 17:15:10|15487.89|15367.89|15487.85|15367.85|15488.63|15368.63|15487.85|15367.85|8
1648055720000|2022-03-23 17:15:20|15488.03|15368.03|15485.53|15365.53|15488.37|15368.37|15485.53|15365.53|10
1648055730000|2022-03-23 17:15:30|15484.5|15364.5|15482.86|15362.86|15484.5|15364.5|15482.86|15362.86|10
1648055740000|2022-03-23 17:15:40|15482.73|15362.73|15481.16|15361.16|15483.37|15363.37|15481.05|15361.05|9
1648055750000|2022-03-23 17:15:50|15480.31|15360.31|15478.73|15358.73|15480.31|15360.31|15478.73|15358.73|10
1648055760000|2022-03-23 17:16:00|15478.7|15358.7|15478.23|15358.23|15478.72|15358.72|15478.07|15358.07|10
1648055770000|2022-03-23 17:16:10|15478.18|15358.18|15479.11|15359.11|15479.11|15359.11|15478.03|15358.03|9
1648055780000|2022-03-23 17:16:20|15478.56|15358.56|15478.71|15358.71|15478.78|15358.78|15478.24|15358.24|10
1648055790000|2022-03-23 17:16:30|15478.47|15358.47|15479.83|15359.83|15479.83|15359.83|15478.47|15358.47|9
1648055800000|2022-03-23 17:16:40|15479.65|15359.65|15479.3|15359.3|15479.87|15359.87|15479.04|15359.04|10
1648055810000|2022-03-23 17:16:50|15478.99|15358.99|15477.48|15357.48|15479.29|15359.29|15477.36|15357.36|10
1648055820000|2022-03-23 17:17:00|15476.75|15356.75|15475.03|15355.03|15477.76|15357.76|15475.03|15355.03|10
1648055830000|2022-03-23 17:17:10|15474.34|15354.34|15474.95|15354.95|15475.23|15355.23|15473|15353|10
1648055840000|2022-03-23 17:17:20|15476.25|15356.25|15478.27|15358.27|15478.87|15358.87|15475.92|15355.92|10
1648055850000|2022-03-23 17:17:30|15478.48|15358.48|15478.12|15358.12|15479.9|15359.9|15478.12|15358.12|10
1648055860000|2022-03-23 17:17:40|15477.84|15357.84|15475.01|15355.01|15477.84|15357.84|15474.97|15354.97|10
1648055870000|2022-03-23 17:17:50|15474.28|15354.28|15475.19|15355.19|15475.19|15355.19|15472.95|15352.95|10
1648055880000|2022-03-23 17:18:00|15475.05|15355.05|15476.04|15356.04|15476.04|15356.04|15474.71|15354.71|10
1648055890000|2022-03-23 17:18:10|15475.71|15355.71|15477.55|15357.55|15477.67|15357.67|15475.71|15355.71|10
1648055900000|2022-03-23 17:18:20|15477.8|15357.8|15481.9|15361.9|15481.9|15361.9|15477.8|15357.8|10
1648055910000|2022-03-23 17:18:30|15481.97|15361.97|15483.5|15363.5|15483.5|15363.5|15481.97|15361.97|9
1648055920000|2022-03-23 17:18:40|15483.45|15363.45|15485.54|15365.54|15485.54|15365.54|15483.35|15363.35|10
1648055930000|2022-03-23 17:18:50|15485.79|15365.79|15485.95|15365.95|15486.31|15366.31|15485.52|15365.52|9
1648055940000|2022-03-23 17:19:00|15485.25|15365.25|15486.19|15366.19|15486.35|15366.35|15485.25|15365.25|10
1648055950000|2022-03-23 17:19:10|15486.44|15366.44|15485.48|15365.48|15486.44|15366.44|15485.24|15365.24|10
1648055960000|2022-03-23 17:19:20|15485.32|15365.32|15485.1|15365.1|15485.32|15365.32|15484.41|15364.41|10
1648055970000|2022-03-23 17:19:30|15484.98|15364.98|15484.74|15364.74|15485.13|15365.13|15484.14|15364.14|10
1648055980000|2022-03-23 17:19:40|15484.73|15364.73|15484.22|15364.22|15484.73|15364.73|15484.22|15364.22|10
1648055990000|2022-03-23 17:19:50|15484.32|15364.32|15485.24|15365.24|15485.24|15365.24|15483.5|15363.5|10
1648056000000|2022-03-23 17:20:00|15485.98|15365.98|15485.7|15365.7|15485.98|15365.98|15484.88|15364.88|10
1648056010000|2022-03-23 17:20:10|15486.54|15366.54|15487.78|15367.78|15487.83|15367.83|15486.54|15366.54|9
1648056020000|2022-03-23 17:20:20|15487.88|15367.88|15486.98|15366.98|15488.17|15368.17|15486.98|15366.98|10
1648056030000|2022-03-23 17:20:30|15486.91|15366.91|15492.26|15372.26|15492.26|15372.26|15486.86|15366.86|10
1648056040000|2022-03-23 17:20:40|15492.43|15372.43|15494.15|15374.15|15494.4|15374.4|15492.43|15372.43|9
1648056050000|2022-03-23 17:20:50|15496.61|15376.61|15502.96|15382.96|15502.96|15382.96|15496.61|15376.61|10
1648056060000|2022-03-23 17:21:00|15503.09|15383.09|15503.38|15383.38|15503.77|15383.77|15502.89|15382.89|10
1648056070000|2022-03-23 17:21:10|15504.42|15384.42|15500.6|15380.6|15504.42|15384.42|15500.46|15380.46|8
1648056080000|2022-03-23 17:21:20|15500.36|15380.36|15499.04|15379.04|15500.36|15380.36|15499.04|15379.04|8
1648056090000|2022-03-23 17:21:30|15498.66|15378.66|15496.75|15376.75|15499.1|15379.1|15496.75|15376.75|9
1648056100000|2022-03-23 17:21:40|15496.62|15376.62|15489.52|15369.52|15496.72|15376.72|15489.37|15369.37|10
1648056110000|2022-03-23 17:21:50|15489.98|15369.98|15487.45|15367.45|15489.98|15369.98|15487.45|15367.45|10
1648056120000|2022-03-23 17:22:00|15487.25|15367.25|15482.14|15362.14|15487.25|15367.25|15481.82|15361.82|10
1648056130000|2022-03-23 17:22:10|15482.69|15362.69|15477.41|15357.41|15482.69|15362.69|15477.41|15357.41|10
1648056140000|2022-03-23 17:22:20|15476.91|15356.91|15473.1|15353.1|15477.45|15357.45|15473.1|15353.1|10
1648056150000|2022-03-23 17:22:30|15473.28|15353.28|15471.49|15351.49|15473.28|15353.28|15471.17|15351.17|10
1648056160000|2022-03-23 17:22:40|15468.59|15348.59|15467.12|15347.12|15468.82|15348.82|15467.12|15347.12|10
1648056170000|2022-03-23 17:22:50|15466.79|15346.79|15467.02|15347.02|15467.49|15347.49|15466.14|15346.14|10
1648056180000|2022-03-23 17:23:00|15467.15|15347.15|15464.72|15344.72|15467.15|15347.15|15464.72|15344.72|10
1648056190000|2022-03-23 17:23:10|15464.49|15344.49|15464.27|15344.27|15465|15345|15464.14|15344.14|9
1648056200000|2022-03-23 17:23:20|15463.41|15343.41|15461.82|15341.82|15463.41|15343.41|15461.38|15341.38|9
1648056210000|2022-03-23 17:23:30|15461.96|15341.96|15461.77|15341.77|15461.96|15341.96|15460.2|15340.2|10
1648056220000|2022-03-23 17:23:40|15460.81|15340.81|15459.25|15339.25|15460.81|15340.81|15459.25|15339.25|10
1648056230000|2022-03-23 17:23:50|15459.18|15339.18|15458.02|15338.02|15459.18|15339.18|15457.77|15337.77|10
1648056240000|2022-03-23 17:24:00|15457.28|15337.28|15454.19|15334.19|15457.28|15337.28|15454.19|15334.19|9
1648056250000|2022-03-23 17:24:10|15454.17|15334.17|15453.05|15333.05|15454.17|15334.17|15452.53|15332.53|9
1648056260000|2022-03-23 17:24:20|15452.3|15332.3|15454.15|15334.15|15454.15|15334.15|15452.21|15332.21|10
1648056270000|2022-03-23 17:24:30|15454.32|15334.32|15455.91|15335.91|15456.27|15336.27|15454.32|15334.32|10
1648056280000|2022-03-23 17:24:40|15455.48|15335.48|15455.83|15335.83|15456.02|15336.02|15455.4|15335.4|10
1648056290000|2022-03-23 17:24:50|15456.08|15336.08|15456.01|15336.01|15456.59|15336.59|15455.27|15335.27|10
1648056300000|2022-03-23 17:25:00|15455.87|15335.87|15456.03|15336.03|15456.03|15336.03|15454.79|15334.79|10
1648056310000|2022-03-23 17:25:10|15456.02|15336.02|15455.61|15335.61|15456.02|15336.02|15453.63|15333.63|9
1648056320000|2022-03-23 17:25:20|15455.19|15335.19|15455.21|15335.21|15455.85|15335.85|15455.03|15335.03|10
1648056330000|2022-03-23 17:25:30|15455.07|15335.07|15453.86|15333.86|15455.49|15335.49|15453.86|15333.86|10
1648056340000|2022-03-23 17:25:40|15452.41|15332.41|15449.46|15329.46|15452.49|15332.49|15449.46|15329.46|10
1648056350000|2022-03-23 17:25:50|15449.36|15329.36|15445.29|15325.29|15449.36|15329.36|15445.02|15325.02|10
1648056360000|2022-03-23 17:26:00|15445.47|15325.47|15441.31|15321.31|15445.47|15325.47|15441.26|15321.26|10
1648056370000|2022-03-23 17:26:10|15441.69|15321.69|15440.79|15320.79|15441.69|15321.69|15440.12|15320.12|9
1648056380000|2022-03-23 17:26:20|15440.8|15320.8|15439.83|15319.83|15440.99|15320.99|15439.83|15319.83|10
1648056390000|2022-03-23 17:26:30|15440.09|15320.09|15439.49|15319.49|15440.32|15320.32|15439.49|15319.49|9
1648056400000|2022-03-23 17:26:40|15439.13|15319.13|15438.87|15318.87|15439.43|15319.43|15437.94|15317.94|9
1648056410000|2022-03-23 17:26:50|15438.65|15318.65|15435.94|15315.94|15439.03|15319.03|15435.66|15315.66|10
1648056420000|2022-03-23 17:27:00|15435.66|15315.66|15436.92|15316.92|15436.92|15316.92|15435.62|15315.62|9
1648056430000|2022-03-23 17:27:10|15436.89|15316.89|15436.11|15316.11|15436.89|15316.89|15435.83|15315.83|10
1648056440000|2022-03-23 17:27:20|15436.12|15316.12|15436.3|15316.3|15436.55|15316.55|15435.72|15315.72|9
1648056450000|2022-03-23 17:27:30|15436.34|15316.34|15434.98|15314.98|15436.82|15316.82|15434.98|15314.98|9
1648056460000|2022-03-23 17:27:40|15435.05|15315.05|15435.08|15315.08|15435.23|15315.23|15434.48|15314.48|10
1648056470000|2022-03-23 17:27:50|15434.83|15314.83|15435.43|15315.43|15435.43|15315.43|15434.19|15314.19|10
1648056480000|2022-03-23 17:28:00|15435.47|15315.47|15436.54|15316.54|15436.69|15316.69|15435.47|15315.47|10
1648056490000|2022-03-23 17:28:10|15436.59|15316.59|15436.29|15316.29|15437.52|15317.52|15436.29|15316.29|8
1648056500000|2022-03-23 17:28:20|15435.67|15315.67|15436.64|15316.64|15436.64|15316.64|15435.61|15315.61|10
1648056510000|2022-03-23 17:28:30|15436.49|15316.49|15436.4|15316.4|15436.86|15316.86|15435.75|15315.75|10
1648056520000|2022-03-23 17:28:40|15436.89|15316.89|15436.93|15316.93|15437.03|15317.03|15436.44|15316.44|10
1648056530000|2022-03-23 17:28:50|15436.92|15316.92|15435.83|15315.83|15436.92|15316.92|15435.75|15315.75|10
1648056540000|2022-03-23 17:29:00|15435.85|15315.85|15433.52|15313.52|15435.89|15315.89|15433.47|15313.47|9
1648056550000|2022-03-23 17:29:10|15432.99|15312.99|15425.36|15305.36|15432.99|15312.99|15425.36|15305.36|10
1648056560000|2022-03-23 17:29:20|15425.13|15305.13|15427.45|15307.45|15427.45|15307.45|15424.94|15304.94|10
1648056570000|2022-03-23 17:29:30|15427.81|15307.81|15428.56|15308.56|15429.5|15309.5|15427.81|15307.81|10
1648056580000|2022-03-23 17:29:40|15427.62|15307.62|15428.01|15308.01|15428.35|15308.35|15427.62|15307.62|10
1648056590000|2022-03-23 17:29:50|15427.8|15307.8|15428.6|15308.6|15428.69|15308.69|15427.77|15307.77|10
1648056600000|2022-03-23 17:30:00|15428.79|15308.79|15428.62|15308.62|15428.83|15308.83|15427.68|15307.68|10
1648056610000|2022-03-23 17:30:10|15428.5|15308.5|15429.38|15309.38|15429.38|15309.38|15428.5|15308.5|8
1648056620000|2022-03-23 17:30:20|15429.46|15309.46|15429.1|15309.1|15429.46|15309.46|15427.86|15307.86|10
1648056630000|2022-03-23 17:30:30|15428.96|15308.96|15427.63|15307.63|15429.36|15309.36|15427.63|15307.63|9
1648056640000|2022-03-23 17:30:40|15427.73|15307.73|15427.91|15307.91|15428.21|15308.21|15427.18|15307.18|10
1648056650000|2022-03-23 17:30:50|15428.11|15308.11|15428.48|15308.48|15428.48|15308.48|15427.9|15307.9|10
1648056660000|2022-03-23 17:31:00|15428.63|15308.63|15430.89|15310.89|15430.89|15310.89|15428|15308|10
1648056670000|2022-03-23 17:31:10|15431.41|15311.41|15432.39|15312.39|15432.51|15312.51|15430.49|15310.49|10
1648056680000|2022-03-23 17:31:20|15432.77|15312.77|15433.53|15313.53|15433.53|15313.53|15432.48|15312.48|10
1648056690000|2022-03-23 17:31:30|15433.67|15313.67|15435.52|15315.52|15435.58|15315.58|15433.67|15313.67|10
1648056700000|2022-03-23 17:31:40|15435.57|15315.57|15437.34|15317.34|15437.51|15317.51|15435.57|15315.57|10
1648056710000|2022-03-23 17:31:50|15437.53|15317.53|15436.12|15316.12|15438.29|15318.29|15436.1|15316.1|10
1648056720000|2022-03-23 17:32:00|15435.67|15315.67|15432.99|15312.99|15435.67|15315.67|15432.64|15312.64|10
1648056730000|2022-03-23 17:32:10|15434.65|15314.65|15434.48|15314.48|15434.65|15314.65|15433.74|15313.74|10
1648056740000|2022-03-23 17:32:20|15433.69|15313.69|15433.71|15313.71|15434.78|15314.78|15433.16|15313.16|10
1648056750000|2022-03-23 17:32:30|15434.01|15314.01|15431.73|15311.73|15434.01|15314.01|15431.31|15311.31|10
1648056760000|2022-03-23 17:32:40|15431.2|15311.2|15429.26|15309.26|15431.2|15311.2|15428.93|15308.93|10
1648056770000|2022-03-23 17:32:50|15428.73|15308.73|15429.37|15309.37|15429.4|15309.4|15428.54|15308.54|10
1648056780000|2022-03-23 17:33:00|15429.87|15309.87|15428.92|15308.92|15429.87|15309.87|15428.12|15308.12|10
1648056790000|2022-03-23 17:33:10|15429.05|15309.05|15427.95|15307.95|15429.07|15309.07|15427.67|15307.67|10
1648056800000|2022-03-23 17:33:20|15428.01|15308.01|15430.02|15310.02|15430.12|15310.12|15427.83|15307.83|10
1648056810000|2022-03-23 17:33:30|15429.86|15309.86|15429.95|15309.95|15430.51|15310.51|15429.86|15309.86|10
1648056820000|2022-03-23 17:33:40|15429.99|15309.99|15432.67|15312.67|15432.67|15312.67|15429.86|15309.86|10
1648056830000|2022-03-23 17:33:50|15433.03|15313.03|15436.04|15316.04|15436.13|15316.13|15433.03|15313.03|10
1648056840000|2022-03-23 17:34:00|15436.59|15316.59|15436.58|15316.58|15436.77|15316.77|15436.5|15316.5|10
1648056850000|2022-03-23 17:34:10|15436.53|15316.53|15436.17|15316.17|15437.07|15317.07|15436.17|15316.17|9
1648056860000|2022-03-23 17:34:20|15436.1|15316.1|15437.41|15317.41|15437.41|15317.41|15435.77|15315.77|10
1648056870000|2022-03-23 17:34:30|15437.9|15317.9|15438.07|15318.07|15438.27|15318.27|15437.9|15317.9|9
1648056880000|2022-03-23 17:34:40|15438.32|15318.32|15437.47|15317.47|15438.32|15318.32|15437.47|15317.47|10
1648056890000|2022-03-23 17:34:50|15437.52|15317.52|15436.69|15316.69|15437.57|15317.57|15436.69|15316.69|10
1648056900000|2022-03-23 17:35:00|15436.7|15316.7|15435.29|15315.29|15436.8|15316.8|15435.29|15315.29|10
1648056910000|2022-03-23 17:35:10|15435.61|15315.61|15437.4|15317.4|15437.4|15317.4|15435.61|15315.61|10
1648056920000|2022-03-23 17:35:20|15437.33|15317.33|15438.16|15318.16|15438.16|15318.16|15437.15|15317.15|10
1648056930000|2022-03-23 17:35:30|15438.32|15318.32|15439.72|15319.72|15439.76|15319.76|15438.32|15318.32|9
1648056940000|2022-03-23 17:35:40|15439.6|15319.6|15440.14|15320.14|15440.87|15320.87|15439.6|15319.6|10
1648056950000|2022-03-23 17:35:50|15439.87|15319.87|15438.04|15318.04|15439.99|15319.99|15437.17|15317.17|10
1648056960000|2022-03-23 17:36:00|15437.77|15317.77|15436.94|15316.94|15438.3|15318.3|15436.64|15316.64|10
1648056970000|2022-03-23 17:36:10|15437.45|15317.45|15437.72|15317.72|15438.05|15318.05|15437.45|15317.45|10
1648056980000|2022-03-23 17:36:20|15436.57|15316.57|15435.46|15315.46|15436.57|15316.57|15435.46|15315.46|9
1648056990000|2022-03-23 17:36:30|15435.8|15315.8|15435.26|15315.26|15435.97|15315.97|15435.26|15315.26|10
1648057000000|2022-03-23 17:36:40|15435.41|15315.41|15434.49|15314.49|15435.58|15315.58|15434.49|15314.49|10
1648057010000|2022-03-23 17:36:50|15434.66|15314.66|15435.1|15315.1|15435.23|15315.23|15434.66|15314.66|9
1648057020000|2022-03-23 17:37:00|15435.27|15315.27|15434.21|15314.21|15435.3|15315.3|15434.21|15314.21|10
1648057030000|2022-03-23 17:37:10|15434.24|15314.24|15434.61|15314.61|15434.66|15314.66|15433.8|15313.8|10
1648057040000|2022-03-23 17:37:20|15434.67|15314.67|15435.31|15315.31|15435.89|15315.89|15434.62|15314.62|10
1648057050000|2022-03-23 17:37:30|15435.88|15315.88|15436.81|15316.81|15436.81|15316.81|15435.88|15315.88|8
1648057060000|2022-03-23 17:37:40|15437.41|15317.41|15438.39|15318.39|15438.39|15318.39|15437.37|15317.37|9
1648057070000|2022-03-23 17:37:50|15438.21|15318.21|15439.05|15319.05|15439.17|15319.17|15438.21|15318.21|9
1648057080000|2022-03-23 17:38:00|15438.77|15318.77|15438.84|15318.84|15438.84|15318.84|15438.56|15318.56|10
1648057090000|2022-03-23 17:38:10|15439.04|15319.04|15439.72|15319.72|15440.53|15320.53|15439.04|15319.04|9
1648057100000|2022-03-23 17:38:20|15439.74|15319.74|15439.04|15319.04|15439.74|15319.74|15439.04|15319.04|8
1648057110000|2022-03-23 17:38:30|15439.1|15319.1|15438.45|15318.45|15439.39|15319.39|15438.45|15318.45|10
1648057120000|2022-03-23 17:38:40|15438.29|15318.29|15437.93|15317.93|15438.96|15318.96|15437.93|15317.93|10
1648057130000|2022-03-23 17:38:50|15437.47|15317.47|15437.04|15317.04|15437.88|15317.88|15436.68|15316.68|10
1648057140000|2022-03-23 17:39:00|15437.18|15317.18|15437.47|15317.47|15437.47|15317.47|15436.53|15316.53|10
1648057150000|2022-03-23 17:39:10|15436.88|15316.88|15435.4|15315.4|15436.88|15316.88|15435.4|15315.4|10
1648057160000|2022-03-23 17:39:20|15435.24|15315.24|15432.75|15312.75|15435.24|15315.24|15432.68|15312.68|10
1648057170000|2022-03-23 17:39:30|15432.95|15312.95|15430.68|15310.68|15432.95|15312.95|15430.68|15310.68|10
1648057180000|2022-03-23 17:39:40|15430.88|15310.88|15427.88|15307.88|15430.88|15310.88|15427.88|15307.88|9
1648057190000|2022-03-23 17:39:50|15427.93|15307.93|15425.15|15305.15|15427.93|15307.93|15424.98|15304.98|9
1648057200000|2022-03-23 17:40:00|15425.31|15305.31|15423.96|15303.96|15425.31|15305.31|15423.96|15303.96|9
1648057210000|2022-03-23 17:40:10|15423.4|15303.4|15417.33|15297.33|15423.4|15303.4|15417.33|15297.33|10
1648057220000|2022-03-23 17:40:20|15417.35|15297.35|15415.32|15295.32|15417.38|15297.38|15415.19|15295.19|10
1648057230000|2022-03-23 17:40:30|15414.38|15294.38|15413.45|15293.45|15414.49|15294.49|15412.93|15292.93|10
1648057240000|2022-03-23 17:40:40|15412.75|15292.75|15412.04|15292.04|15413.04|15293.04|15411.75|15291.75|10
1648057250000|2022-03-23 17:40:50|15412.05|15292.05|15410.59|15290.59|15412.99|15292.99|15410.26|15290.26|10
1648057260000|2022-03-23 17:41:00|15410.67|15290.67|15409.38|15289.38|15410.8|15290.8|15409.38|15289.38|10
1648057270000|2022-03-23 17:41:10|15409.45|15289.45|15408.46|15288.46|15409.45|15289.45|15408.46|15288.46|10
1648057280000|2022-03-23 17:41:20|15407.94|15287.94|15407.75|15287.75|15407.94|15287.94|15406.74|15286.74|10
1648057290000|2022-03-23 17:41:30|15407.07|15287.07|15404.4|15284.4|15407.07|15287.07|15404.4|15284.4|10
1648057300000|2022-03-23 17:41:40|15404.52|15284.52|15402.14|15282.14|15404.52|15284.52|15402.14|15282.14|10
1648057310000|2022-03-23 17:41:50|15402.62|15282.62|15401.63|15281.63|15402.84|15282.84|15401.39|15281.39|10
1648057320000|2022-03-23 17:42:00|15401.67|15281.67|15402.99|15282.99|15402.99|15282.99|15401.33|15281.33|10
1648057330000|2022-03-23 17:42:10|15403.48|15283.48|15404.37|15284.37|15404.57|15284.57|15403.48|15283.48|10
1648057340000|2022-03-23 17:42:20|15404.79|15284.79|15402.5|15282.5|15404.79|15284.79|15402.5|15282.5|10
1648057350000|2022-03-23 17:42:30|15401.63|15281.63|15402.82|15282.82|15402.82|15282.82|15401.4|15281.4|10
1648057360000|2022-03-23 17:42:40|15402.81|15282.81|15402.47|15282.47|15404.32|15284.32|15402.47|15282.47|10
1648057370000|2022-03-23 17:42:50|15402.25|15282.25|15403.31|15283.31|15403.31|15283.31|15402.25|15282.25|10
1648057380000|2022-03-23 17:43:00|15403.26|15283.26|15404.18|15284.18|15404.18|15284.18|15402.72|15282.72|9
1648057390000|2022-03-23 17:43:10|15402.87|15282.87|15404.8|15284.8|15404.8|15284.8|15402.87|15282.87|10
1648057400000|2022-03-23 17:43:20|15405.44|15285.44|15406.65|15286.65|15406.65|15286.65|15405.44|15285.44|9
1648057410000|2022-03-23 17:43:30|15406.31|15286.31|15407.28|15287.28|15407.28|15287.28|15406.25|15286.25|9
1648057420000|2022-03-23 17:43:40|15407.1|15287.1|15406.46|15286.46|15407.36|15287.36|15406.34|15286.34|8
1648057430000|2022-03-23 17:43:50|15406.39|15286.39|15406.9|15286.9|15406.9|15286.9|15406.39|15286.39|10
1648057440000|2022-03-23 17:44:00|15406.92|15286.92|15406.23|15286.23|15407.22|15287.22|15406.23|15286.23|9
1648057450000|2022-03-23 17:44:10|15406.24|15286.24|15405|15285|15406.24|15286.24|15404.79|15284.79|10
1648057460000|2022-03-23 17:44:20|15404.94|15284.94|15404.51|15284.51|15405.11|15285.11|15404.51|15284.51|8
1648057470000|2022-03-23 17:44:30|15404.4|15284.4|15402.84|15282.84|15405.07|15285.07|15402.84|15282.84|10
1648057480000|2022-03-23 17:44:40|15402.56|15282.56|15398.01|15278.01|15402.56|15282.56|15398.01|15278.01|10
1648057490000|2022-03-23 17:44:50|15397.96|15277.96|15395.66|15275.66|15397.96|15277.96|15395.28|15275.28|10
1648057500000|2022-03-23 17:45:00|15395.94|15275.94|15392.98|15272.98|15395.94|15275.94|15392.54|15272.54|9
1648057510000|2022-03-23 17:45:10|15392.51|15272.51|15390.16|15270.16|15392.51|15272.51|15390.05|15270.05|10
1648057520000|2022-03-23 17:45:20|15390.23|15270.23|15392.43|15272.43|15392.43|15272.43|15390.23|15270.23|10
1648057530000|2022-03-23 17:45:30|15392.55|15272.55|15393.18|15273.18|15393.59|15273.59|15392.36|15272.36|10
1648057540000|2022-03-23 17:45:40|15393.42|15273.42|15393.52|15273.52|15393.77|15273.77|15393.26|15273.26|10
1648057550000|2022-03-23 17:45:50|15394.1|15274.1|15393.82|15273.82|15394.12|15274.12|15393.72|15273.72|10
1648057560000|2022-03-23 17:46:00|15394.13|15274.13|15393.82|15273.82|15394.27|15274.27|15393.45|15273.45|10
1648057570000|2022-03-23 17:46:10|15394.05|15274.05|15394.2|15274.2|15394.28|15274.28|15393.72|15273.72|10
1648057580000|2022-03-23 17:46:20|15394.16|15274.16|15394.11|15274.11|15394.16|15274.16|15393.71|15273.71|9
1648057590000|2022-03-23 17:46:30|15394.45|15274.45|15395.36|15275.36|15395.36|15275.36|15394.45|15274.45|10
1648057600000|2022-03-23 17:46:40|15395.79|15275.79|15401.35|15281.35|15401.35|15281.35|15395.54|15275.54|10
1648057610000|2022-03-23 17:46:50|15401.41|15281.41|15400.33|15280.33|15401.76|15281.76|15400.33|15280.33|10
1648057620000|2022-03-23 17:47:00|15399.98|15279.98|15400.63|15280.63|15400.75|15280.75|15399.98|15279.98|9
1648057630000|2022-03-23 17:47:10|15400.77|15280.77|15399.89|15279.89|15401.09|15281.09|15399.89|15279.89|9
1648057640000|2022-03-23 17:47:20|15399.93|15279.93|15399.39|15279.39|15399.93|15279.93|15399.28|15279.28|9
1648057650000|2022-03-23 17:47:30|15399.69|15279.69|15397.04|15277.04|15399.71|15279.71|15397.04|15277.04|10
1648057660000|2022-03-23 17:47:40|15396.39|15276.39|15391.86|15271.86|15396.39|15276.39|15391.86|15271.86|9
1648057670000|2022-03-23 17:47:50|15391.51|15271.51|15384.98|15264.98|15391.51|15271.51|15384.98|15264.98|10
1648057680000|2022-03-23 17:48:00|15385.34|15265.34|15382.25|15262.25|15385.63|15265.63|15382.25|15262.25|10
1648057690000|2022-03-23 17:48:10|15381.17|15261.17|15373.2|15253.2|15381.17|15261.17|15373.2|15253.2|10
1648057700000|2022-03-23 17:48:20|15372.95|15252.95|15367.22|15247.22|15372.95|15252.95|15367.22|15247.22|10
1648057710000|2022-03-23 17:48:30|15366.74|15246.74|15354.25|15234.25|15366.82|15246.82|15354.25|15234.25|10
1648057720000|2022-03-23 17:48:40|15351.42|15231.42|15339.99|15219.99|15351.42|15231.42|15339.99|15219.99|10
1648057730000|2022-03-23 17:48:50|15338.74|15218.74|15334.9|15214.9|15338.74|15218.74|15333.86|15213.86|10
1648057740000|2022-03-23 17:49:00|15334.77|15214.77|15334.46|15214.46|15334.93|15214.93|15333.63|15213.63|10
1648057750000|2022-03-23 17:49:10|15333.86|15213.86|15326.94|15206.94|15333.86|15213.86|15326.94|15206.94|10
1648057760000|2022-03-23 17:49:20|15323.12|15203.12|15321.05|15201.05|15323.68|15203.68|15321.05|15201.05|10
1648057770000|2022-03-23 17:49:30|15321.37|15201.37|15318.4|15198.4|15321.98|15201.98|15318.33|15198.33|10
1648057780000|2022-03-23 17:49:40|15319.4|15199.4|15319.76|15199.76|15320.28|15200.28|15319.4|15199.4|10
1648057790000|2022-03-23 17:49:50|15319.37|15199.37|15316.61|15196.61|15320.06|15200.06|15316.61|15196.61|10
1648057800000|2022-03-23 17:50:00|15317.32|15197.32|15316.62|15196.62|15317.46|15197.46|15316.59|15196.59|10
1648057810000|2022-03-23 17:50:10|15316.42|15196.42|15314.11|15194.11|15316.42|15196.42|15313.81|15193.81|10
1648057820000|2022-03-23 17:50:20|15313.88|15193.88|15312.85|15192.85|15313.88|15193.88|15312.57|15192.57|10
1648057830000|2022-03-23 17:50:30|15312.77|15192.77|15305.81|15185.81|15312.77|15192.77|15305.81|15185.81|10
1648057840000|2022-03-23 17:50:40|15305.58|15185.58|15294.73|15174.73|15306.52|15186.52|15294.73|15174.73|10
1648057850000|2022-03-23 17:50:50|15293.91|15173.91|15293.12|15173.12|15294.75|15174.75|15293.12|15173.12|10
1648057860000|2022-03-23 17:51:00|15293.26|15173.26|15295.97|15175.97|15295.97|15175.97|15293.26|15173.26|10
1648057870000|2022-03-23 17:51:10|15296.55|15176.55|15298.29|15178.29|15298.91|15178.91|15296.55|15176.55|9
1648057880000|2022-03-23 17:51:20|15298.4|15178.4|15302.19|15182.19|15302.19|15182.19|15298.4|15178.4|10
1648057890000|2022-03-23 17:51:30|15301.83|15181.83|15303.36|15183.36|15303.36|15183.36|15301.61|15181.61|10
1648057900000|2022-03-23 17:51:40|15303.41|15183.41|15307.44|15187.44|15307.44|15187.44|15303.41|15183.41|10
1648057910000|2022-03-23 17:51:50|15307.57|15187.57|15313.38|15193.38|15314.01|15194.01|15307.57|15187.57|10
1648057920000|2022-03-23 17:52:00|15314.72|15194.72|15317.31|15197.31|15317.31|15197.31|15314.72|15194.72|10
1648057930000|2022-03-23 17:52:10|15318.19|15198.19|15318.11|15198.11|15318.89|15198.89|15318.08|15198.08|9
1648057940000|2022-03-23 17:52:20|15318.26|15198.26|15319.68|15199.68|15320.53|15200.53|15318.26|15198.26|10
1648057950000|2022-03-23 17:52:30|15319.5|15199.5|15318.42|15198.42|15319.95|15199.95|15317.81|15197.81|10
1648057960000|2022-03-23 17:52:40|15318.55|15198.55|15317.05|15197.05|15318.73|15198.73|15317.05|15197.05|9
1648057970000|2022-03-23 17:52:50|15317.07|15197.07|15316.04|15196.04|15317.07|15197.07|15313.42|15193.42|10
1648057980000|2022-03-23 17:53:00|15315.37|15195.37|15315.58|15195.58|15315.91|15195.91|15315.24|15195.24|10
1648057990000|2022-03-23 17:53:10|15316.01|15196.01|15316.67|15196.67|15316.81|15196.81|15315.87|15195.87|10
1648058000000|2022-03-23 17:53:20|15315.91|15195.91|15314.24|15194.24|15315.91|15195.91|15314.24|15194.24|10
1648058010000|2022-03-23 17:53:30|15314.55|15194.55|15314.36|15194.36|15314.65|15194.65|15313.38|15193.38|9
1648058020000|2022-03-23 17:53:40|15314.14|15194.14|15314.94|15194.94|15314.94|15194.94|15314.14|15194.14|10
1648058030000|2022-03-23 17:53:50|15314.81|15194.81|15314.47|15194.47|15314.83|15194.83|15314.02|15194.02|9
1648058040000|2022-03-23 17:54:00|15314.73|15194.73|15311.22|15191.22|15314.73|15194.73|15311.22|15191.22|10
1648058050000|2022-03-23 17:54:10|15311.03|15191.03|15311.43|15191.43|15312.23|15192.23|15310.88|15190.88|10
1648058060000|2022-03-23 17:54:20|15311.25|15191.25|15309.39|15189.39|15311.36|15191.36|15309.35|15189.35|9
1648058070000|2022-03-23 17:54:30|15309.68|15189.68|15309.12|15189.12|15309.81|15189.81|15308.8|15188.8|10
1648058080000|2022-03-23 17:54:40|15309.34|15189.34|15307.09|15187.09|15310.06|15190.06|15307.09|15187.09|10
1648058090000|2022-03-23 17:54:50|15306.12|15186.12|15301.82|15181.82|15306.12|15186.12|15301.72|15181.72|10
1648058100000|2022-03-23 17:55:00|15301.41|15181.41|15298.14|15178.14|15301.7|15181.7|15298.14|15178.14|10
1648058110000|2022-03-23 17:55:10|15299.27|15179.27|15294.82|15174.82|15299.27|15179.27|15294.82|15174.82|10
1648058120000|2022-03-23 17:55:20|15294.89|15174.89|15294.29|15174.29|15294.89|15174.89|15294.14|15174.14|10
1648058130000|2022-03-23 17:55:30|15294.63|15174.63|15291.54|15171.54|15294.64|15174.64|15291.54|15171.54|10
1648058140000|2022-03-23 17:55:40|15291.29|15171.29|15295.03|15175.03|15295.03|15175.03|15291.29|15171.29|10
1648058150000|2022-03-23 17:55:50|15294.58|15174.58|15297.81|15177.81|15298.02|15178.02|15294.58|15174.58|10
1648058160000|2022-03-23 17:56:00|15297.82|15177.82|15293.11|15173.11|15297.82|15177.82|15293.11|15173.11|10
1648058170000|2022-03-23 17:56:10|15293.7|15173.7|15290.04|15170.04|15293.7|15173.7|15290.04|15170.04|10
1648058180000|2022-03-23 17:56:20|15289.4|15169.4|15287.68|15167.68|15289.4|15169.4|15287.68|15167.68|10
1648058190000|2022-03-23 17:56:30|15287.31|15167.31|15287.45|15167.45|15287.66|15167.66|15287.06|15167.06|10
1648058200000|2022-03-23 17:56:40|15287.47|15167.47|15286.02|15166.02|15287.49|15167.49|15286.02|15166.02|10
1648058210000|2022-03-23 17:56:50|15285.77|15165.77|15282.47|15162.47|15286.11|15166.11|15282.47|15162.47|10
1648058220000|2022-03-23 17:57:00|15282.55|15162.55|15283.46|15163.46|15283.59|15163.59|15282.26|15162.26|10
1648058230000|2022-03-23 17:57:10|15283.49|15163.49|15285.42|15165.42|15285.42|15165.42|15283.49|15163.49|10
1648058240000|2022-03-23 17:57:20|15284.96|15164.96|15286.77|15166.77|15287.08|15167.08|15284.96|15164.96|10
1648058250000|2022-03-23 17:57:30|15287.05|15167.05|15287.3|15167.3|15288.63|15168.63|15285.97|15165.97|10
1648058260000|2022-03-23 17:57:40|15287.05|15167.05|15286.17|15166.17|15287.33|15167.33|15286.17|15166.17|10
1648058270000|2022-03-23 17:57:50|15286.09|15166.09|15285.35|15165.35|15286.15|15166.15|15285.35|15165.35|10
1648058280000|2022-03-23 17:58:00|15285.59|15165.59|15284.04|15164.04|15285.71|15165.71|15284|15164|10
1648058290000|2022-03-23 17:58:10|15284.14|15164.14|15286.01|15166.01|15286.01|15166.01|15284.01|15164.01|10
1648058300000|2022-03-23 17:58:20|15285.97|15165.97|15288.12|15168.12|15288.12|15168.12|15285.96|15165.96|9
1648058310000|2022-03-23 17:58:30|15288.15|15168.15|15290.1|15170.1|15290.1|15170.1|15288.15|15168.15|10
1648058320000|2022-03-23 17:58:40|15290.5|15170.5|15297.13|15177.13|15297.13|15177.13|15290.5|15170.5|10
1648058330000|2022-03-23 17:58:50|15297.19|15177.19|15297.7|15177.7|15298.31|15178.31|15297.19|15177.19|10
1648058340000|2022-03-23 17:59:00|15297.81|15177.81|15299.49|15179.49|15299.49|15179.49|15297.24|15177.24|10
1648058350000|2022-03-23 17:59:10|15299.37|15179.37|15299.36|15179.36|15299.61|15179.61|15298.46|15178.46|10
1648058360000|2022-03-23 17:59:20|15299.52|15179.52|15299.67|15179.67|15299.67|15179.67|15299.1|15179.1|10
1648058370000|2022-03-23 17:59:30|15299.02|15179.02|15302.31|15182.31|15302.31|15182.31|15299.01|15179.01|10
1648058380000|2022-03-23 17:59:40|15302.71|15182.71|15302.44|15182.44|15303.02|15183.02|15302.33|15182.33|10
1648058390000|2022-03-23 17:59:50|15302.42|15182.42|15301.97|15181.97|15302.44|15182.44|15301.97|15181.97|9
1648058400000|2022-03-23 18:00:00|15302.1|15182.1|15302.13|15182.13|15303.18|15183.18|15300.65|15180.65|10
1648058410000|2022-03-23 18:00:10|15302.26|15182.26|15303.73|15183.73|15304.88|15184.88|15302.26|15182.26|10
1648058420000|2022-03-23 18:00:20|15303.89|15183.89|15297.94|15177.94|15303.89|15183.89|15297.94|15177.94|10
1648058430000|2022-03-23 18:00:30|15297.69|15177.69|15294.06|15174.06|15297.69|15177.69|15294.06|15174.06|10
1648058440000|2022-03-23 18:00:40|15293.03|15173.03|15292.7|15172.7|15293.03|15173.03|15292.31|15172.31|10
1648058450000|2022-03-23 18:00:50|15291.98|15171.98|15288.67|15168.67|15291.98|15171.98|15288.67|15168.67|10
1648058460000|2022-03-23 18:01:00|15288.63|15168.63|15287.55|15167.55|15288.63|15168.63|15287.55|15167.55|9
1648058470000|2022-03-23 18:01:10|15287.39|15167.39|15285.51|15165.51|15287.39|15167.39|15285.48|15165.48|10
1648058480000|2022-03-23 18:01:20|15285.42|15165.42|15284.33|15164.33|15285.42|15165.42|15284.33|15164.33|9
1648058490000|2022-03-23 18:01:30|15284.55|15164.55|15283.72|15163.72|15284.94|15164.94|15283.15|15163.15|10
1648058500000|2022-03-23 18:01:40|15284|15164|15285.36|15165.36|15285.36|15165.36|15283.04|15163.04|10
1648058510000|2022-03-23 18:01:50|15285.38|15165.38|15287.26|15167.26|15287.26|15167.26|15284.92|15164.92|10
1648058520000|2022-03-23 18:02:00|15287.42|15167.42|15286.41|15166.41|15287.42|15167.42|15286.28|15166.28|9
1648058530000|2022-03-23 18:02:10|15287.56|15167.56|15286.68|15166.68|15287.56|15167.56|15286.6|15166.6|10
1648058540000|2022-03-23 18:02:20|15287.5|15167.5|15290.63|15170.63|15290.63|15170.63|15287.5|15167.5|10
1648058550000|2022-03-23 18:02:30|15291|15171|15295|15175|15295.36|15175.36|15291|15171|10
1648058560000|2022-03-23 18:02:40|15295.18|15175.18|15300.34|15180.34|15300.34|15180.34|15295.18|15175.18|10
1648058570000|2022-03-23 18:02:50|15300.05|15180.05|15303.2|15183.2|15303.22|15183.22|15300.05|15180.05|9
1648058580000|2022-03-23 18:03:00|15303.83|15183.83|15307.95|15187.95|15307.95|15187.95|15303.83|15183.83|10
1648058590000|2022-03-23 18:03:10|15308.12|15188.12|15310.67|15190.67|15310.67|15190.67|15308.12|15188.12|9
1648058600000|2022-03-23 18:03:20|15311.37|15191.37|15311.82|15191.82|15311.93|15191.93|15311.02|15191.02|10
1648058610000|2022-03-23 18:03:30|15311.85|15191.85|15312.95|15192.95|15312.95|15192.95|15311.85|15191.85|9
1648058620000|2022-03-23 18:03:40|15313.19|15193.19|15317.4|15197.4|15317.4|15197.4|15313.19|15193.19|10
1648058630000|2022-03-23 18:03:50|15318.58|15198.58|15318.23|15198.23|15318.64|15198.64|15317.97|15197.97|9
1648058640000|2022-03-23 18:04:00|15318.15|15198.15|15317.69|15197.69|15318.15|15198.15|15316.22|15196.22|9
1648058650000|2022-03-23 18:04:10|15317.4|15197.4|15317.87|15197.87|15317.97|15197.97|15317.35|15197.35|10
1648058660000|2022-03-23 18:04:20|15317.98|15197.98|15318.02|15198.02|15318.16|15198.16|15317.28|15197.28|10
1648058670000|2022-03-23 18:04:30|15317.83|15197.83|15318.22|15198.22|15318.76|15198.76|15317.83|15197.83|10
1648058680000|2022-03-23 18:04:40|15319.19|15199.19|15318.45|15198.45|15319.65|15199.65|15318.16|15198.16|10
1648058690000|2022-03-23 18:04:50|15318.39|15198.39|15317.93|15197.93|15319.19|15199.19|15317.93|15197.93|10
1648058700000|2022-03-23 18:05:00|15317.78|15197.78|15312.52|15192.52|15317.78|15197.78|15312.51|15192.51|10
1648058710000|2022-03-23 18:05:10|15312.77|15192.77|15310.6|15190.6|15313.06|15193.06|15310.6|15190.6|10
1648058720000|2022-03-23 18:05:20|15310.72|15190.72|15309.8|15189.8|15310.88|15190.88|15309.23|15189.23|8
1648058730000|2022-03-23 18:05:30|15309.64|15189.64|15308.55|15188.55|15309.64|15189.64|15308.47|15188.47|10
1648058740000|2022-03-23 18:05:40|15308.52|15188.52|15309.03|15189.03|15309.47|15189.47|15308.52|15188.52|9
1648058750000|2022-03-23 18:05:50|15309.12|15189.12|15309.65|15189.65|15309.87|15189.87|15309.12|15189.12|9
1648058760000|2022-03-23 18:06:00|15309.72|15189.72|15309.43|15189.43|15310.75|15190.75|15309.43|15189.43|10
1648058770000|2022-03-23 18:06:10|15309.63|15189.63|15308.24|15188.24|15309.63|15189.63|15307.82|15187.82|9
1648058780000|2022-03-23 18:06:20|15308.18|15188.18|15305.62|15185.62|15308.18|15188.18|15305.62|15185.62|10
1648058790000|2022-03-23 18:06:30|15305.28|15185.28|15303.35|15183.35|15305.3|15185.3|15303.35|15183.35|9
1648058800000|2022-03-23 18:06:40|15303.32|15183.32|15303.27|15183.27|15303.39|15183.39|15302.59|15182.59|9
1648058810000|2022-03-23 18:06:50|15302.84|15182.84|15302.33|15182.33|15303.11|15183.11|15302.33|15182.33|10
1648058820000|2022-03-23 18:07:00|15302.18|15182.18|15301.51|15181.51|15302.22|15182.22|15301.51|15181.51|10
1648058830000|2022-03-23 18:07:10|15303.83|15183.83|15306.38|15186.38|15306.38|15186.38|15303.83|15183.83|10
1648058840000|2022-03-23 18:07:20|15306.35|15186.35|15305.15|15185.15|15306.8|15186.8|15305.04|15185.04|10
1648058850000|2022-03-23 18:07:30|15305.55|15185.55|15306.12|15186.12|15306.12|15186.12|15305.41|15185.41|10
1648058860000|2022-03-23 18:07:40|15305.83|15185.83|15306.29|15186.29|15306.29|15186.29|15305.62|15185.62|10
1648058870000|2022-03-23 18:07:50|15306.83|15186.83|15307.63|15187.63|15308.21|15188.21|15306.7|15186.7|10
1648058880000|2022-03-23 18:08:00|15307.72|15187.72|15308.29|15188.29|15308.51|15188.51|15307.72|15187.72|10
1648058890000|2022-03-23 18:08:10|15308.47|15188.47|15309.46|15189.46|15309.46|15189.46|15308.29|15188.29|10
1648058900000|2022-03-23 18:08:20|15309.34|15189.34|15310.51|15190.51|15310.51|15190.51|15309.34|15189.34|10
1648058910000|2022-03-23 18:08:30|15310.35|15190.35|15310.15|15190.15|15310.86|15190.86|15310.15|15190.15|10
1648058920000|2022-03-23 18:08:40|15309.97|15189.97|15308.96|15188.96|15309.97|15189.97|15308.82|15188.82|10
1648058930000|2022-03-23 18:08:50|15308.62|15188.62|15305.21|15185.21|15308.62|15188.62|15305.21|15185.21|10
1648058940000|2022-03-23 18:09:00|15305.1|15185.1|15303.42|15183.42|15305.1|15185.1|15303.23|15183.23|9
1648058950000|2022-03-23 18:09:10|15302.19|15182.19|15301.25|15181.25|15302.19|15182.19|15301.25|15181.25|10
1648058960000|2022-03-23 18:09:20|15301.27|15181.27|15299.75|15179.75|15301.27|15181.27|15299.75|15179.75|9
1648058970000|2022-03-23 18:09:30|15299.79|15179.79|15299.34|15179.34|15299.97|15179.97|15299.04|15179.04|10
1648058980000|2022-03-23 18:09:40|15299.63|15179.63|15298.89|15178.89|15299.63|15179.63|15298.44|15178.44|10
1648058990000|2022-03-23 18:09:50|15298.99|15178.99|15299.44|15179.44|15299.44|15179.44|15298.22|15178.22|10
1648059000000|2022-03-23 18:10:00|15299.69|15179.69|15300.63|15180.63|15300.71|15180.71|15299.65|15179.65|10
1648059010000|2022-03-23 18:10:10|15301.58|15181.58|15302.89|15182.89|15302.95|15182.95|15301.58|15181.58|9
1648059020000|2022-03-23 18:10:20|15302.74|15182.74|15302.19|15182.19|15302.78|15182.78|15301.88|15181.88|10
1648059030000|2022-03-23 18:10:30|15302.3|15182.3|15300.53|15180.53|15302.3|15182.3|15300.53|15180.53|10
1648059040000|2022-03-23 18:10:40|15300.66|15180.66|15300.76|15180.76|15300.76|15180.76|15300.07|15180.07|9
1648059050000|2022-03-23 18:10:50|15300.82|15180.82|15303.06|15183.06|15303.06|15183.06|15300.63|15180.63|10
1648059060000|2022-03-23 18:11:00|15303.23|15183.23|15303.99|15183.99|15304.34|15184.34|15303.14|15183.14|10
1648059070000|2022-03-23 18:11:10|15303.58|15183.58|15301.37|15181.37|15304.17|15184.17|15301.25|15181.25|10
1648059080000|2022-03-23 18:11:20|15302.05|15182.05|15301.6|15181.6|15302.55|15182.55|15301.34|15181.34|9
1648059090000|2022-03-23 18:11:30|15301.42|15181.42|15300.47|15180.47|15301.57|15181.57|15300.47|15180.47|10
1648059100000|2022-03-23 18:11:40|15299.88|15179.88|15297.89|15177.89|15299.88|15179.88|15297.7|15177.7|10
1648059110000|2022-03-23 18:11:50|15297.54|15177.54|15296.28|15176.28|15297.54|15177.54|15296.22|15176.22|10
1648059120000|2022-03-23 18:12:00|15296.17|15176.17|15295.09|15175.09|15296.17|15176.17|15295.09|15175.09|10
1648059130000|2022-03-23 18:12:10|15295.06|15175.06|15294.99|15174.99|15295.19|15175.19|15294.98|15174.98|9
1648059140000|2022-03-23 18:12:20|15294.97|15174.97|15293.85|15173.85|15295.13|15175.13|15293.85|15173.85|10
1648059150000|2022-03-23 18:12:30|15294.68|15174.68|15292.67|15172.67|15295.16|15175.16|15292.65|15172.65|10
1648059160000|2022-03-23 18:12:40|15292.4|15172.4|15292.39|15172.39|15292.6|15172.6|15292.39|15172.39|8
1648059170000|2022-03-23 18:12:50|15292.47|15172.47|15292.1|15172.1|15293.06|15173.06|15292.1|15172.1|9
1648059180000|2022-03-23 18:13:00|15292.37|15172.37|15292.1|15172.1|15292.57|15172.57|15291.68|15171.68|10
1648059190000|2022-03-23 18:13:10|15292.05|15172.05|15293.79|15173.79|15293.79|15173.79|15292.05|15172.05|8
1648059200000|2022-03-23 18:13:20|15293.83|15173.83|15293.48|15173.48|15294.38|15174.38|15293.41|15173.41|10
1648059210000|2022-03-23 18:13:30|15293.45|15173.45|15292.58|15172.58|15293.49|15173.49|15292.58|15172.58|8
1648059220000|2022-03-23 18:13:40|15292.79|15172.79|15293.51|15173.51|15293.7|15173.7|15292.79|15172.79|10
1648059230000|2022-03-23 18:13:50|15293.78|15173.78|15294.68|15174.68|15294.68|15174.68|15293.75|15173.75|9
1648059240000|2022-03-23 18:14:00|15294.73|15174.73|15293.92|15173.92|15294.79|15174.79|15293.92|15173.92|10
1648059250000|2022-03-23 18:14:10|15293.97|15173.97|15293.96|15173.96|15294.35|15174.35|15293.7|15173.7|10
1648059260000|2022-03-23 18:14:20|15293.94|15173.94|15294.26|15174.26|15294.68|15174.68|15293.92|15173.92|10
1648059270000|2022-03-23 18:14:30|15294.29|15174.29|15295.13|15175.13|15295.13|15175.13|15294.29|15174.29|10
1648059280000|2022-03-23 18:14:40|15295.21|15175.21|15295.01|15175.01|15295.23|15175.23|15295.01|15175.01|9
1648059290000|2022-03-23 18:14:50|15294.43|15174.43|15294.38|15174.38|15295.35|15175.35|15294.27|15174.27|10
1648059300000|2022-03-23 18:15:00|15294.51|15174.51|15293.85|15173.85|15294.51|15174.51|15293.27|15173.27|10
1648059310000|2022-03-23 18:15:10|15292.85|15172.85|15290.78|15170.78|15292.85|15172.85|15290.78|15170.78|10
1648059320000|2022-03-23 18:15:20|15290.63|15170.63|15289.13|15169.13|15290.63|15170.63|15289.13|15169.13|10
1648059330000|2022-03-23 18:15:30|15288.98|15168.98|15289.25|15169.25|15289.66|15169.66|15288.78|15168.78|10
1648059340000|2022-03-23 18:15:40|15289.54|15169.54|15291.58|15171.58|15291.58|15171.58|15289.54|15169.54|10
1648059350000|2022-03-23 18:15:50|15291.75|15171.75|15293.73|15173.73|15293.73|15173.73|15291.75|15171.75|10
1648059360000|2022-03-23 18:16:00|15294.03|15174.03|15297.43|15177.43|15297.43|15177.43|15294.03|15174.03|10
1648059370000|2022-03-23 18:16:10|15297.53|15177.53|15300.18|15180.18|15300.4|15180.4|15296.62|15176.62|10
1648059380000|2022-03-23 18:16:20|15300.61|15180.61|15301.66|15181.66|15302.75|15182.75|15300.61|15180.61|9
1648059390000|2022-03-23 18:16:30|15302.03|15182.03|15304.65|15184.65|15304.65|15184.65|15302.03|15182.03|10
1648059400000|2022-03-23 18:16:40|15304.7|15184.7|15304.13|15184.13|15304.94|15184.94|15304.13|15184.13|10
1648059410000|2022-03-23 18:16:50|15304.24|15184.24|15305|15185|15305.08|15185.08|15304.12|15184.12|9
1648059420000|2022-03-23 18:17:00|15305.15|15185.15|15308.07|15188.07|15308.07|15188.07|15305.15|15185.15|10
1648059430000|2022-03-23 18:17:10|15309.22|15189.22|15311.86|15191.86|15311.86|15191.86|15309.16|15189.16|10
1648059440000|2022-03-23 18:17:20|15312.27|15192.27|15315.23|15195.23|15315.23|15195.23|15312.24|15192.24|10
1648059450000|2022-03-23 18:17:30|15315.65|15195.65|15317.26|15197.26|15317.49|15197.49|15315.65|15195.65|10
1648059460000|2022-03-23 18:17:40|15317.96|15197.96|15320.04|15200.04|15320.04|15200.04|15317.96|15197.96|8
1648059470000|2022-03-23 18:17:50|15320.13|15200.13|15321.04|15201.04|15321.04|15201.04|15319.39|15199.39|10
1648059480000|2022-03-23 18:18:00|15321.13|15201.13|15322.66|15202.66|15323.02|15203.02|15321.13|15201.13|10
1648059490000|2022-03-23 18:18:10|15322.7|15202.7|15322.79|15202.79|15322.79|15202.79|15321.94|15201.94|10
1648059500000|2022-03-23 18:18:20|15323.27|15203.27|15330.07|15210.07|15330.07|15210.07|15323.27|15203.27|9
1648059510000|2022-03-23 18:18:30|15329.98|15209.98|15334.35|15214.35|15334.35|15214.35|15329.98|15209.98|9
1648059520000|2022-03-23 18:18:40|15335.34|15215.34|15334.09|15214.09|15335.34|15215.34|15334.09|15214.09|10
1648059530000|2022-03-23 18:18:50|15334.3|15214.3|15332.65|15212.65|15334.3|15214.3|15332.65|15212.65|10
1648059540000|2022-03-23 18:19:00|15332.6|15212.6|15333.82|15213.82|15333.86|15213.86|15332.44|15212.44|9
1648059550000|2022-03-23 18:19:10|15333.97|15213.97|15333.97|15213.97|15334.37|15214.37|15333.92|15213.92|9
1648059560000|2022-03-23 18:19:20|15333.91|15213.91|15333.24|15213.24|15334.17|15214.17|15333.24|15213.24|8
1648059570000|2022-03-23 18:19:30|15333.26|15213.26|15335.27|15215.27|15335.27|15215.27|15333.26|15213.26|8
1648059580000|2022-03-23 18:19:40|15335.5|15215.5|15335.76|15215.76|15335.76|15215.76|15335.29|15215.29|10
1648059590000|2022-03-23 18:19:50|15335.72|15215.72|15336.77|15216.77|15336.79|15216.79|15335.54|15215.54|10
1648059600000|2022-03-23 18:20:00|15336.82|15216.82|15340.09|15220.09|15340.11|15220.11|15336.82|15216.82|10
1648059610000|2022-03-23 18:20:10|15341.31|15221.31|15342.76|15222.76|15343.01|15223.01|15341.16|15221.16|10
1648059620000|2022-03-23 18:20:20|15342.65|15222.65|15342.38|15222.38|15343.18|15223.18|15342.38|15222.38|9
1648059630000|2022-03-23 18:20:30|15342.53|15222.53|15342.47|15222.47|15342.8|15222.8|15342.31|15222.31|10
1648059640000|2022-03-23 18:20:40|15342.53|15222.53|15342.33|15222.33|15342.53|15222.53|15341.72|15221.72|10
1648059650000|2022-03-23 18:20:50|15342.36|15222.36|15341.4|15221.4|15342.36|15222.36|15341.23|15221.23|10
1648059660000|2022-03-23 18:21:00|15341.58|15221.58|15342.4|15222.4|15342.53|15222.53|15341.58|15221.58|9
1648059670000|2022-03-23 18:21:10|15342.44|15222.44|15341.16|15221.16|15342.58|15222.58|15341.16|15221.16|10
1648059680000|2022-03-23 18:21:20|15340.88|15220.88|15337.35|15217.35|15340.88|15220.88|15337.35|15217.35|10
1648059690000|2022-03-23 18:21:30|15337.3|15217.3|15335.39|15215.39|15337.3|15217.3|15335.33|15215.33|10
1648059700000|2022-03-23 18:21:40|15335.32|15215.32|15334.41|15214.41|15335.32|15215.32|15334.41|15214.41|10
1648059710000|2022-03-23 18:21:50|15334.03|15214.03|15332.5|15212.5|15334.22|15214.22|15332.5|15212.5|10
1648059720000|2022-03-23 18:22:00|15332.47|15212.47|15331.37|15211.37|15332.55|15212.55|15331.37|15211.37|9
1648059730000|2022-03-23 18:22:10|15331.19|15211.19|15332.28|15212.28|15332.28|15212.28|15331.12|15211.12|9
1648059740000|2022-03-23 18:22:20|15332.4|15212.4|15331.34|15211.34|15332.4|15212.4|15331.34|15211.34|6
1648059750000|2022-03-23 18:22:30|15331.35|15211.35|15331.61|15211.61|15331.61|15211.61|15330.91|15210.91|9
1648059760000|2022-03-23 18:22:40|15331.46|15211.46|15332.35|15212.35|15332.35|15212.35|15331.46|15211.46|10
1648059770000|2022-03-23 18:22:50|15332.02|15212.02|15332.28|15212.28|15332.37|15212.37|15332.02|15212.02|10
1648059780000|2022-03-23 18:23:00|15332.29|15212.29|15332.34|15212.34|15332.34|15212.34|15331.75|15211.75|8
1648059790000|2022-03-23 18:23:10|15332.84|15212.84|15335.08|15215.08|15335.08|15215.08|15332.84|15212.84|10
1648059800000|2022-03-23 18:23:20|15335.13|15215.13|15337.49|15217.49|15337.69|15217.69|15335.13|15215.13|9
1648059810000|2022-03-23 18:23:30|15337.7|15217.7|15337.31|15217.31|15337.74|15217.74|15337.1|15217.1|9
1648059820000|2022-03-23 18:23:40|15336.41|15216.41|15336.78|15216.78|15336.78|15216.78|15336.09|15216.09|9
1648059830000|2022-03-23 18:23:50|15336.7|15216.7|15340.62|15220.62|15340.84|15220.84|15336.68|15216.68|10
1648059840000|2022-03-23 18:24:00|15341.18|15221.18|15340.53|15220.53|15341.18|15221.18|15340.01|15220.01|10
1648059850000|2022-03-23 18:24:10|15340.91|15220.91|15341.5|15221.5|15341.76|15221.76|15340.84|15220.84|10
1648059860000|2022-03-23 18:24:20|15341.22|15221.22|15341.23|15221.23|15341.23|15221.23|15340.1|15220.1|9
1648059870000|2022-03-23 18:24:30|15341.28|15221.28|15341.81|15221.81|15342.05|15222.05|15341.28|15221.28|10
1648059880000|2022-03-23 18:24:40|15341.98|15221.98|15342.56|15222.56|15342.92|15222.92|15341.98|15221.98|10
1648059890000|2022-03-23 18:24:50|15342.45|15222.45|15343.8|15223.8|15343.8|15223.8|15342.4|15222.4|9
1648059900000|2022-03-23 18:25:00|15343.74|15223.74|15344.37|15224.37|15344.37|15224.37|15343.74|15223.74|10
1648059910000|2022-03-23 18:25:10|15344.44|15224.44|15343.67|15223.67|15344.44|15224.44|15343.36|15223.36|8
1648059920000|2022-03-23 18:25:20|15343.61|15223.61|15343.54|15223.54|15343.72|15223.72|15343.32|15223.32|9
1648059930000|2022-03-23 18:25:30|15343.55|15223.55|15343.78|15223.78|15343.81|15223.81|15343.13|15223.13|9
1648059940000|2022-03-23 18:25:40|15343.81|15223.81|15343.83|15223.83|15344.45|15224.45|15343.81|15223.81|10
1648059950000|2022-03-23 18:25:50|15344.01|15224.01|15346.94|15226.94|15346.94|15226.94|15344.01|15224.01|10
1648059960000|2022-03-23 18:26:00|15346.98|15226.98|15347.5|15227.5|15347.57|15227.57|15346.98|15226.98|9
1648059970000|2022-03-23 18:26:10|15347.64|15227.64|15347.75|15227.75|15347.81|15227.81|15347.62|15227.62|10
1648059980000|2022-03-23 18:26:20|15347.61|15227.61|15345.28|15225.28|15347.61|15227.61|15345.28|15225.28|10
1648059990000|2022-03-23 18:26:30|15345.01|15225.01|15344.74|15224.74|15345.01|15225.01|15344.16|15224.16|10
1648060000000|2022-03-23 18:26:40|15344.67|15224.67|15343.23|15223.23|15344.67|15224.67|15343.23|15223.23|10
1648060010000|2022-03-23 18:26:50|15343.36|15223.36|15341.87|15221.87|15343.36|15223.36|15341.8|15221.8|9
1648060020000|2022-03-23 18:27:00|15341.93|15221.93|15342.58|15222.58|15342.58|15222.58|15341.72|15221.72|9
1648060030000|2022-03-23 18:27:10|15342.43|15222.43|15339.81|15219.81|15342.43|15222.43|15339.81|15219.81|10
1648060040000|2022-03-23 18:27:20|15339.77|15219.77|15337.91|15217.91|15339.77|15219.77|15337.69|15217.69|10
1648060050000|2022-03-23 18:27:30|15338.16|15218.16|15336.78|15216.78|15338.16|15218.16|15336.78|15216.78|10
1648060060000|2022-03-23 18:27:40|15336.09|15216.09|15336.56|15216.56|15336.56|15216.56|15335.9|15215.9|8
1648060070000|2022-03-23 18:27:50|15336.61|15216.61|15337.21|15217.21|15337.59|15217.59|15336.61|15216.61|10
1648060080000|2022-03-23 18:28:00|15336.94|15216.94|15338.44|15218.44|15338.44|15218.44|15336.94|15216.94|10
1648060090000|2022-03-23 18:28:10|15337.41|15217.41|15336.79|15216.79|15337.41|15217.41|15336.33|15216.33|9
1648060100000|2022-03-23 18:28:20|15337.04|15217.04|15339.33|15219.33|15339.33|15219.33|15337.04|15217.04|10
1648060110000|2022-03-23 18:28:30|15339.3|15219.3|15339.46|15219.46|15339.63|15219.63|15339.09|15219.09|10
1648060120000|2022-03-23 18:28:40|15339.19|15219.19|15338.17|15218.17|15339.19|15219.19|15338.17|15218.17|8
1648060130000|2022-03-23 18:28:50|15338.38|15218.38|15337.72|15217.72|15339.21|15219.21|15337.72|15217.72|10
1648060140000|2022-03-23 18:29:00|15337.7|15217.7|15339.54|15219.54|15339.54|15219.54|15337.65|15217.65|8
1648060150000|2022-03-23 18:29:10|15338.82|15218.82|15339.14|15219.14|15339.33|15219.33|15338.82|15218.82|9
1648060160000|2022-03-23 18:29:20|15339.12|15219.12|15339.37|15219.37|15339.48|15219.48|15339.12|15219.12|9
1648060170000|2022-03-23 18:29:30|15339.67|15219.67|15339.36|15219.36|15339.67|15219.67|15338.83|15218.83|9
1648060180000|2022-03-23 18:29:40|15339.48|15219.48|15339.87|15219.87|15339.92|15219.92|15339.25|15219.25|9
1648060190000|2022-03-23 18:29:50|15340|15220|15341.56|15221.56|15341.56|15221.56|15339.91|15219.91|8
1648060200000|2022-03-23 18:30:00|15341.33|15221.33|15343.53|15223.53|15343.53|15223.53|15341.33|15221.33|10
1648060210000|2022-03-23 18:30:10|15343.61|15223.61|15343.25|15223.25|15343.61|15223.61|15343.12|15223.12|9
1648060220000|2022-03-23 18:30:20|15343.6|15223.6|15344.16|15224.16|15344.16|15224.16|15343.6|15223.6|8
1648060230000|2022-03-23 18:30:30|15344.39|15224.39|15343.63|15223.63|15344.41|15224.41|15343.63|15223.63|10
1648060240000|2022-03-23 18:30:40|15343.28|15223.28|15342.99|15222.99|15343.28|15223.28|15342.57|15222.57|9
1648060250000|2022-03-23 18:30:50|15342.96|15222.96|15343.25|15223.25|15343.5|15223.5|15342.75|15222.75|10
1648060260000|2022-03-23 18:31:00|15343.11|15223.11|15342.84|15222.84|15343.11|15223.11|15342.84|15222.84|9
1648060270000|2022-03-23 18:31:10|15343.29|15223.29|15342.76|15222.76|15343.51|15223.51|15342.76|15222.76|9
1648060280000|2022-03-23 18:31:20|15342.93|15222.93|15341.5|15221.5|15342.93|15222.93|15341.46|15221.46|10
1648060290000|2022-03-23 18:31:30|15341.35|15221.35|15342.07|15222.07|15342.31|15222.31|15341.06|15221.06|10
1648060300000|2022-03-23 18:31:40|15342.18|15222.18|15341.49|15221.49|15342.33|15222.33|15341.49|15221.49|9
1648060310000|2022-03-23 18:31:50|15341.48|15221.48|15340.08|15220.08|15341.49|15221.49|15340.08|15220.08|10
1648060320000|2022-03-23 18:32:00|15340.07|15220.07|15338.77|15218.77|15340.07|15220.07|15338.62|15218.62|10
1648060330000|2022-03-23 18:32:10|15338.59|15218.59|15334.36|15214.36|15338.59|15218.59|15334.36|15214.36|10
1648060340000|2022-03-23 18:32:20|15334.18|15214.18|15332.99|15212.99|15334.23|15214.23|15332.73|15212.73|10
1648060350000|2022-03-23 18:32:30|15333.12|15213.12|15333.79|15213.79|15333.89|15213.89|15332.85|15212.85|10
1648060360000|2022-03-23 18:32:40|15333.75|15213.75|15332.59|15212.59|15334.19|15214.19|15332.59|15212.59|9
1648060370000|2022-03-23 18:32:50|15332.75|15212.75|15334.18|15214.18|15334.18|15214.18|15332.75|15212.75|10
1648060380000|2022-03-23 18:33:00|15334.21|15214.21|15335.58|15215.58|15335.58|15215.58|15333.94|15213.94|10
1648060390000|2022-03-23 18:33:10|15334.89|15214.89|15334.95|15214.95|15334.95|15214.95|15334.41|15214.41|10
1648060400000|2022-03-23 18:33:20|15334.81|15214.81|15334.47|15214.47|15334.92|15214.92|15334.36|15214.36|10
1648060410000|2022-03-23 18:33:30|15334.82|15214.82|15335.34|15215.34|15335.57|15215.57|15334.81|15214.81|9
1648060420000|2022-03-23 18:33:40|15335.2|15215.2|15337.85|15217.85|15337.85|15217.85|15335.2|15215.2|10
1648060430000|2022-03-23 18:33:50|15337.84|15217.84|15337.81|15217.81|15338.77|15218.77|15337.7|15217.7|10
1648060440000|2022-03-23 18:34:00|15338.04|15218.04|15338.79|15218.79|15339.15|15219.15|15338.04|15218.04|10
1648060450000|2022-03-23 18:34:10|15338.83|15218.83|15339.25|15219.25|15339.73|15219.73|15338.83|15218.83|10
1648060460000|2022-03-23 18:34:20|15338.62|15218.62|15340.01|15220.01|15340.11|15220.11|15338.62|15218.62|8
1648060470000|2022-03-23 18:34:30|15340.4|15220.4|15340.13|15220.13|15340.4|15220.4|15339.09|15219.09|10
1648060480000|2022-03-23 18:34:40|15340.37|15220.37|15340.15|15220.15|15340.37|15220.37|15339.91|15219.91|9
1648060490000|2022-03-23 18:34:50|15339.94|15219.94|15340.96|15220.96|15341.01|15221.01|15339.94|15219.94|10
1648060500000|2022-03-23 18:35:00|15341.02|15221.02|15340.64|15220.64|15341.02|15221.02|15340.34|15220.34|8
1648060510000|2022-03-23 18:35:10|15340.21|15220.21|15340.11|15220.11|15340.26|15220.26|15339.67|15219.67|10
1648060520000|2022-03-23 18:35:20|15339.94|15219.94|15339.25|15219.25|15340.11|15220.11|15338.97|15218.97|10
1648060530000|2022-03-23 18:35:30|15339.15|15219.15|15338.57|15218.57|15339.15|15219.15|15338.12|15218.12|9
1648060540000|2022-03-23 18:35:40|15338.58|15218.58|15337.24|15217.24|15338.58|15218.58|15337.12|15217.12|9
1648060550000|2022-03-23 18:35:50|15337.23|15217.23|15337.21|15217.21|15337.37|15217.37|15337.12|15217.12|7
1648060560000|2022-03-23 18:36:00|15337.49|15217.49|15340.88|15220.88|15340.88|15220.88|15337.49|15217.49|10
1648060570000|2022-03-23 18:36:10|15341.07|15221.07|15341.32|15221.32|15341.63|15221.63|15340.82|15220.82|9
1648060580000|2022-03-23 18:36:20|15341.26|15221.26|15340.58|15220.58|15341.26|15221.26|15340.47|15220.47|9
1648060590000|2022-03-23 18:36:30|15340.67|15220.67|15337.91|15217.91|15340.67|15220.67|15337.91|15217.91|8
1648060600000|2022-03-23 18:36:40|15337.95|15217.95|15336.8|15216.8|15338.18|15218.18|15336.8|15216.8|10
1648060610000|2022-03-23 18:36:50|15336.3|15216.3|15333.72|15213.72|15336.3|15216.3|15333.58|15213.58|10
1648060620000|2022-03-23 18:37:00|15333.68|15213.68|15333.22|15213.22|15333.69|15213.69|15333.2|15213.2|10
1648060630000|2022-03-23 18:37:10|15333.2|15213.2|15333.18|15213.18|15333.55|15213.55|15333.18|15213.18|9
1648060640000|2022-03-23 18:37:20|15332.69|15212.69|15331.05|15211.05|15332.69|15212.69|15331.05|15211.05|10
1648060650000|2022-03-23 18:37:30|15330.03|15210.03|15327.83|15207.83|15330.03|15210.03|15327.83|15207.83|10
1648060660000|2022-03-23 18:37:40|15327.52|15207.52|15326.55|15206.55|15327.52|15207.52|15326.55|15206.55|10
1648060670000|2022-03-23 18:37:50|15326.49|15206.49|15326.71|15206.71|15326.71|15206.71|15325.85|15205.85|9
1648060680000|2022-03-23 18:38:00|15326.67|15206.67|15326.62|15206.62|15327.67|15207.67|15325.28|15205.28|10
1648060690000|2022-03-23 18:38:10|15326.32|15206.32|15326.03|15206.03|15327.05|15207.05|15325.79|15205.79|10
1648060700000|2022-03-23 18:38:20|15326.89|15206.89|15328.75|15208.75|15328.75|15208.75|15326.89|15206.89|10
1648060710000|2022-03-23 18:38:30|15328.85|15208.85|15327.36|15207.36|15329.11|15209.11|15327.36|15207.36|9
1648060720000|2022-03-23 18:38:40|15327.35|15207.35|15327.59|15207.59|15327.85|15207.85|15326.92|15206.92|10
1648060730000|2022-03-23 18:38:50|15327.84|15207.84|15329.8|15209.8|15330.03|15210.03|15327.84|15207.84|9
1648060740000|2022-03-23 18:39:00|15330.02|15210.02|15331.41|15211.41|15331.41|15211.41|15330.02|15210.02|10
1648060750000|2022-03-23 18:39:10|15331.61|15211.61|15332.85|15212.85|15332.85|15212.85|15331.51|15211.51|10
1648060760000|2022-03-23 18:39:20|15332.71|15212.71|15333.64|15213.64|15333.71|15213.71|15332.67|15212.67|10
1648060770000|2022-03-23 18:39:30|15333.98|15213.98|15333.99|15213.99|15334.46|15214.46|15333.55|15213.55|9
1648060780000|2022-03-23 18:39:40|15334.24|15214.24|15335.25|15215.25|15335.35|15215.35|15333.37|15213.37|10
1648060790000|2022-03-23 18:39:50|15335.27|15215.27|15337.68|15217.68|15337.78|15217.78|15335.27|15215.27|10
1648060800000|2022-03-23 18:40:00|15337.82|15217.82|15340.68|15220.68|15340.68|15220.68|15337.51|15217.51|10
1648060810000|2022-03-23 18:40:10|15340.31|15220.31|15342.44|15222.44|15342.82|15222.82|15339.73|15219.73|10
1648060820000|2022-03-23 18:40:20|15342.52|15222.52|15342.8|15222.8|15342.8|15222.8|15342.25|15222.25|10
1648060830000|2022-03-23 18:40:30|15342.97|15222.97|15341.29|15221.29|15342.97|15222.97|15341.29|15221.29|9
1648060840000|2022-03-23 18:40:40|15341.3|15221.3|15342.76|15222.76|15342.76|15222.76|15341.23|15221.23|10
1648060850000|2022-03-23 18:40:50|15342.94|15222.94|15343.8|15223.8|15343.8|15223.8|15342.94|15222.94|10
1648060860000|2022-03-23 18:41:00|15343.83|15223.83|15343.79|15223.79|15343.97|15223.97|15342.86|15222.86|10
1648060870000|2022-03-23 18:41:10|15343.51|15223.51|15340.58|15220.58|15343.61|15223.61|15340.58|15220.58|10
1648060880000|2022-03-23 18:41:20|15340.35|15220.35|15338.39|15218.39|15340.35|15220.35|15338.39|15218.39|10
1648060890000|2022-03-23 18:41:30|15338.53|15218.53|15335.32|15215.32|15338.53|15218.53|15335.32|15215.32|10
1648060900000|2022-03-23 18:41:40|15334.53|15214.53|15331.31|15211.31|15334.53|15214.53|15331.31|15211.31|10
1648060910000|2022-03-23 18:41:50|15331.34|15211.34|15329.12|15209.12|15331.34|15211.34|15329.12|15209.12|9
1648060920000|2022-03-23 18:42:00|15328.88|15208.88|15325.13|15205.13|15328.88|15208.88|15325.13|15205.13|10
1648060930000|2022-03-23 18:42:10|15325.02|15205.02|15324.54|15204.54|15325.12|15205.12|15324.46|15204.46|10
1648060940000|2022-03-23 18:42:20|15324.29|15204.29|15323.21|15203.21|15324.29|15204.29|15323.05|15203.05|10
1648060950000|2022-03-23 18:42:30|15322.94|15202.94|15321.97|15201.97|15323.19|15203.19|15321.97|15201.97|9
1648060960000|2022-03-23 18:42:40|15321.98|15201.98|15321.49|15201.49|15321.98|15201.98|15321.49|15201.49|10
1648060970000|2022-03-23 18:42:50|15321.54|15201.54|15322.18|15202.18|15322.37|15202.37|15321.34|15201.34|10
1648060980000|2022-03-23 18:43:00|15322.32|15202.32|15323.46|15203.46|15323.81|15203.81|15322.32|15202.32|10
1648060990000|2022-03-23 18:43:10|15322.9|15202.9|15321.31|15201.31|15322.9|15202.9|15321.31|15201.31|10
1648061000000|2022-03-23 18:43:20|15321.19|15201.19|15319.7|15199.7|15321.19|15201.19|15319.68|15199.68|10
1648061010000|2022-03-23 18:43:30|15319.82|15199.82|15319.43|15199.43|15319.82|15199.82|15318.98|15198.98|10
1648061020000|2022-03-23 18:43:40|15319.48|15199.48|15319.8|15199.8|15319.8|15199.8|15319.48|15199.48|10
1648061030000|2022-03-23 18:43:50|15319.92|15199.92|15320.44|15200.44|15320.44|15200.44|15319.92|15199.92|10
1648061040000|2022-03-23 18:44:00|15320.83|15200.83|15318.96|15198.96|15320.83|15200.83|15318.61|15198.61|9
1648061050000|2022-03-23 18:44:10|15319.02|15199.02|15318.89|15198.89|15319.41|15199.41|15318.47|15198.47|10
1648061060000|2022-03-23 18:44:20|15318.27|15198.27|15315.75|15195.75|15318.58|15198.58|15315.75|15195.75|10
1648061070000|2022-03-23 18:44:30|15315.67|15195.67|15316.65|15196.65|15316.74|15196.74|15315.51|15195.51|10
1648061080000|2022-03-23 18:44:40|15316.91|15196.91|15316.84|15196.84|15317.73|15197.73|15316.84|15196.84|10
1648061090000|2022-03-23 18:44:50|15317|15197|15316.14|15196.14|15317.43|15197.43|15316.14|15196.14|10
1648061100000|2022-03-23 18:45:00|15315.38|15195.38|15315.2|15195.2|15315.38|15195.38|15314.48|15194.48|10
1648061110000|2022-03-23 18:45:10|15315.12|15195.12|15314.42|15194.42|15315.12|15195.12|15314.05|15194.05|9
1648061120000|2022-03-23 18:45:20|15314.03|15194.03|15314.31|15194.31|15315.43|15195.43|15314.03|15194.03|9
1648061130000|2022-03-23 18:45:30|15314.19|15194.19|15313.95|15193.95|15315.15|15195.15|15313.95|15193.95|10
1648061140000|2022-03-23 18:45:40|15313.99|15193.99|15312.8|15192.8|15313.99|15193.99|15312.79|15192.79|9
1648061150000|2022-03-23 18:45:50|15311.78|15191.78|15311.47|15191.47|15311.78|15191.78|15310.26|15190.26|10
1648061160000|2022-03-23 18:46:00|15310.91|15190.91|15312.28|15192.28|15312.28|15192.28|15310.91|15190.91|10
1648061170000|2022-03-23 18:46:10|15312.11|15192.11|15311.33|15191.33|15312.32|15192.32|15311.33|15191.33|9
1648061180000|2022-03-23 18:46:20|15312.24|15192.24|15309.71|15189.71|15312.24|15192.24|15309.71|15189.71|9
1648061190000|2022-03-23 18:46:30|15309.68|15189.68|15308.18|15188.18|15309.72|15189.72|15308.18|15188.18|10
1648061200000|2022-03-23 18:46:40|15308.12|15188.12|15303.64|15183.64|15308.12|15188.12|15303.59|15183.59|10
1648061210000|2022-03-23 18:46:50|15303.58|15183.58|15298.15|15178.15|15303.58|15183.58|15298.09|15178.09|9
1648061220000|2022-03-23 18:47:00|15297.72|15177.72|15297.4|15177.4|15297.75|15177.75|15297.4|15177.4|10
1648061230000|2022-03-23 18:47:10|15297.68|15177.68|15298.33|15178.33|15298.33|15178.33|15297.68|15177.68|10
1648061240000|2022-03-23 18:47:20|15298.46|15178.46|15299.27|15179.27|15299.27|15179.27|15298.31|15178.31|9
1648061250000|2022-03-23 18:47:30|15299.19|15179.19|15299.64|15179.64|15299.64|15179.64|15299|15179|10
1648061260000|2022-03-23 18:47:40|15300.04|15180.04|15300.06|15180.06|15300.08|15180.08|15299.85|15179.85|9
1648061270000|2022-03-23 18:47:50|15299.99|15179.99|15299.32|15179.32|15300.18|15180.18|15299.32|15179.32|9
1648061280000|2022-03-23 18:48:00|15299.18|15179.18|15298.29|15178.29|15299.31|15179.31|15298.22|15178.22|10
1648061290000|2022-03-23 18:48:10|15297.5|15177.5|15295.14|15175.14|15297.5|15177.5|15295.14|15175.14|10
1648061300000|2022-03-23 18:48:20|15295.19|15175.19|15295.62|15175.62|15295.66|15175.66|15295.15|15175.15|10
1648061310000|2022-03-23 18:48:30|15295.93|15175.93|15296.74|15176.74|15296.74|15176.74|15295.93|15175.93|10
1648061320000|2022-03-23 18:48:40|15296.32|15176.32|15296.45|15176.45|15296.62|15176.62|15295.75|15175.75|10
1648061330000|2022-03-23 18:48:50|15297.86|15177.86|15299.23|15179.23|15299.23|15179.23|15297.61|15177.61|10
1648061340000|2022-03-23 18:49:00|15299.58|15179.58|15300.04|15180.04|15300.04|15180.04|15299.36|15179.36|10
1648061350000|2022-03-23 18:49:10|15300.16|15180.16|15298.43|15178.43|15300.2|15180.2|15298.43|15178.43|10
1648061360000|2022-03-23 18:49:20|15298.24|15178.24|15297.82|15177.82|15298.24|15178.24|15297.31|15177.31|8
1648061370000|2022-03-23 18:49:30|15297.74|15177.74|15298.48|15178.48|15298.65|15178.65|15297.7|15177.7|10
1648061380000|2022-03-23 18:49:40|15298.4|15178.4|15301.39|15181.39|15301.39|15181.39|15297.79|15177.79|9
1648061390000|2022-03-23 18:49:50|15300.9|15180.9|15301.17|15181.17|15301.65|15181.65|15300.86|15180.86|10
1648061400000|2022-03-23 18:50:00|15301.01|15181.01|15302.61|15182.61|15302.61|15182.61|15301.01|15181.01|10
1648061410000|2022-03-23 18:50:10|15302.65|15182.65|15303.91|15183.91|15303.95|15183.95|15302.65|15182.65|10
1648061420000|2022-03-23 18:50:20|15303.99|15183.99|15304.53|15184.53|15304.53|15184.53|15303.83|15183.83|10
1648061430000|2022-03-23 18:50:30|15302.95|15182.95|15303.41|15183.41|15303.41|15183.41|15302.57|15182.57|9
1648061440000|2022-03-23 18:50:40|15303.42|15183.42|15302.53|15182.53|15304.47|15184.47|15302.53|15182.53|9
1648061450000|2022-03-23 18:50:50|15302.4|15182.4|15302.37|15182.37|15302.81|15182.81|15302.31|15182.31|10
1648061460000|2022-03-23 18:51:00|15302.45|15182.45|15301.71|15181.71|15302.56|15182.56|15301.58|15181.58|9
1648061470000|2022-03-23 18:51:10|15301.86|15181.86|15302.12|15182.12|15302.62|15182.62|15301.86|15181.86|9
1648061480000|2022-03-23 18:51:20|15302.18|15182.18|15300.69|15180.69|15302.35|15182.35|15300.69|15180.69|10
1648061490000|2022-03-23 18:51:30|15300.46|15180.46|15298.48|15178.48|15300.46|15180.46|15298.09|15178.09|10
1648061500000|2022-03-23 18:51:40|15298.44|15178.44|15298.72|15178.72|15299.13|15179.13|15298.3|15178.3|10
1648061510000|2022-03-23 18:51:50|15298.62|15178.62|15296.85|15176.85|15298.62|15178.62|15296.69|15176.69|10
1648061520000|2022-03-23 18:52:00|15296.89|15176.89|15296.45|15176.45|15296.89|15176.89|15295.96|15175.96|10
1648061530000|2022-03-23 18:52:10|15296.35|15176.35|15296.98|15176.98|15296.98|15176.98|15295.5|15175.5|10
1648061540000|2022-03-23 18:52:20|15297.1|15177.1|15296.59|15176.59|15297.37|15177.37|15296.59|15176.59|9
1648061550000|2022-03-23 18:52:30|15296.76|15176.76|15296.44|15176.44|15296.79|15176.79|15295.72|15175.72|8
1648061560000|2022-03-23 18:52:40|15296.21|15176.21|15294.18|15174.18|15296.22|15176.22|15294.18|15174.18|9
1648061570000|2022-03-23 18:52:50|15294.23|15174.23|15293.55|15173.55|15294.23|15174.23|15293.55|15173.55|10
1648061580000|2022-03-23 18:53:00|15293.02|15173.02|15292.1|15172.1|15293.16|15173.16|15291.99|15171.99|10
1648061590000|2022-03-23 18:53:10|15291.45|15171.45|15289.8|15169.8|15291.45|15171.45|15289.64|15169.64|10
1648061600000|2022-03-23 18:53:20|15289.9|15169.9|15289.29|15169.29|15289.9|15169.9|15288.57|15168.57|8
1648061610000|2022-03-23 18:53:30|15288.72|15168.72|15288.59|15168.59|15288.73|15168.73|15287.97|15167.97|9
1648061620000|2022-03-23 18:53:40|15288.71|15168.71|15287.48|15167.48|15288.71|15168.71|15287.48|15167.48|10
1648061630000|2022-03-23 18:53:50|15287.37|15167.37|15282.52|15162.52|15287.37|15167.37|15282.52|15162.52|10
1648061640000|2022-03-23 18:54:00|15282.13|15162.13|15279.89|15159.89|15282.13|15162.13|15279.89|15159.89|9
1648061650000|2022-03-23 18:54:10|15280.33|15160.33|15278.01|15158.01|15280.61|15160.61|15278.01|15158.01|9
1648061660000|2022-03-23 18:54:20|15278.53|15158.53|15279.19|15159.19|15279.4|15159.4|15278.53|15158.53|10
1648061670000|2022-03-23 18:54:30|15279.1|15159.1|15278.7|15158.7|15279.1|15159.1|15277.87|15157.87|10
1648061680000|2022-03-23 18:54:40|15278.54|15158.54|15278.58|15158.58|15278.66|15158.66|15278.37|15158.37|10
1648061690000|2022-03-23 18:54:50|15278.75|15158.75|15279.03|15159.03|15279.08|15159.08|15278.46|15158.46|9
1648061700000|2022-03-23 18:55:00|15279.61|15159.61|15281.04|15161.04|15281.04|15161.04|15279.39|15159.39|10
1648061710000|2022-03-23 18:55:10|15281.02|15161.02|15281.81|15161.81|15282.51|15162.51|15280.74|15160.74|10
1648061720000|2022-03-23 18:55:20|15281.67|15161.67|15283.74|15163.74|15283.74|15163.74|15281.5|15161.5|10
1648061730000|2022-03-23 18:55:30|15283.77|15163.77|15282.58|15162.58|15283.77|15163.77|15282.16|15162.16|10
1648061740000|2022-03-23 18:55:40|15282.33|15162.33|15281.09|15161.09|15282.33|15162.33|15281|15161|10
1648061750000|2022-03-23 18:55:50|15280.74|15160.74|15279.68|15159.68|15280.91|15160.91|15279.68|15159.68|9
1648061760000|2022-03-23 18:56:00|15279.66|15159.66|15279.68|15159.68|15280.13|15160.13|15279.62|15159.62|10
1648061770000|2022-03-23 18:56:10|15279.42|15159.42|15278.53|15158.53|15279.79|15159.79|15278.53|15158.53|10
1648061780000|2022-03-23 18:56:20|15278.26|15158.26|15276.97|15156.97|15278.42|15158.42|15276.97|15156.97|10
1648061790000|2022-03-23 18:56:30|15277.02|15157.02|15270.89|15150.89|15277.03|15157.03|15270.89|15150.89|10
1648061800000|2022-03-23 18:56:40|15269.35|15149.35|15268.44|15148.44|15269.35|15149.35|15267.89|15147.89|8
1648061810000|2022-03-23 18:56:50|15268.28|15148.28|15264.52|15144.52|15268.28|15148.28|15264.52|15144.52|10
1648061820000|2022-03-23 18:57:00|15264.78|15144.78|15263.16|15143.16|15264.78|15144.78|15262.69|15142.69|10
1648061830000|2022-03-23 18:57:10|15263.24|15143.24|15262.34|15142.34|15263.24|15143.24|15261.86|15141.86|10
1648061840000|2022-03-23 18:57:20|15262.13|15142.13|15259.66|15139.66|15262.13|15142.13|15259.32|15139.32|10
1648061850000|2022-03-23 18:57:30|15259.4|15139.4|15261.37|15141.37|15261.37|15141.37|15259.4|15139.4|9
1648061860000|2022-03-23 18:57:40|15261.54|15141.54|15260.52|15140.52|15261.72|15141.72|15260.52|15140.52|9
1648061870000|2022-03-23 18:57:50|15260.91|15140.91|15263.13|15143.13|15263.13|15143.13|15260.87|15140.87|9
1648061880000|2022-03-23 18:58:00|15263.34|15143.34|15265.66|15145.66|15265.66|15145.66|15263.34|15143.34|10
1648061890000|2022-03-23 18:58:10|15265.77|15145.77|15266.62|15146.62|15266.62|15146.62|15265.76|15145.76|10
1648061900000|2022-03-23 18:58:20|15266.51|15146.51|15267.57|15147.57|15267.87|15147.87|15266.51|15146.51|10
1648061910000|2022-03-23 18:58:30|15268.14|15148.14|15266.81|15146.81|15268.31|15148.31|15266.81|15146.81|10
1648061920000|2022-03-23 18:58:40|15266.79|15146.79|15266.98|15146.98|15267.37|15147.37|15266.73|15146.73|10
1648061930000|2022-03-23 18:58:50|15266.95|15146.95|15267.04|15147.04|15267.55|15147.55|15266.9|15146.9|8
1648061940000|2022-03-23 18:59:00|15266.87|15146.87|15266.78|15146.78|15267.67|15147.67|15266.74|15146.74|10
1648061950000|2022-03-23 18:59:10|15266.4|15146.4|15263.65|15143.65|15266.4|15146.4|15263.65|15143.65|10
1648061960000|2022-03-23 18:59:20|15262.85|15142.85|15263.37|15143.37|15263.47|15143.47|15262.85|15142.85|10
1648061970000|2022-03-23 18:59:30|15262.65|15142.65|15259.06|15139.06|15262.65|15142.65|15259.06|15139.06|10
1648061980000|2022-03-23 18:59:40|15258.99|15138.99|15257.56|15137.56|15258.99|15138.99|15257.56|15137.56|9
1648061990000|2022-03-23 18:59:50|15256.93|15136.93|15255.19|15135.19|15257.07|15137.07|15255.11|15135.11|10
1648062000000|2022-03-23 19:00:00|15254.79|15134.79|15251.42|15131.42|15254.79|15134.79|15251.42|15131.42|10
1648062010000|2022-03-23 19:00:10|15251.12|15131.12|15246.13|15126.13|15251.31|15131.31|15246.13|15126.13|10
1648062020000|2022-03-23 19:00:20|15244.04|15124.04|15243.53|15123.53|15244.21|15124.21|15243.02|15123.02|10
1648062030000|2022-03-23 19:00:30|15243.71|15123.71|15244.02|15124.02|15244.33|15124.33|15243.64|15123.64|10
1648062040000|2022-03-23 19:00:40|15243.82|15123.82|15244.27|15124.27|15244.27|15124.27|15243.02|15123.02|9
1648062050000|2022-03-23 19:00:50|15244.67|15124.67|15249.61|15129.61|15249.61|15129.61|15244.67|15124.67|10
1648062060000|2022-03-23 19:01:00|15249.46|15129.46|15253|15133|15253.06|15133.06|15249.29|15129.29|10
1648062070000|2022-03-23 19:01:10|15254.25|15134.25|15262.03|15142.03|15262.03|15142.03|15254.25|15134.25|10
1648062080000|2022-03-23 19:01:20|15262.84|15142.84|15264.18|15144.18|15264.18|15144.18|15262.84|15142.84|10
1648062090000|2022-03-23 19:01:30|15264.09|15144.09|15265.18|15145.18|15265.18|15145.18|15264|15144|10
1648062100000|2022-03-23 19:01:40|15265.03|15145.03|15265.03|15145.03|15265.59|15145.59|15265.03|15145.03|9
1648062110000|2022-03-23 19:01:50|15265.23|15145.23|15268.14|15148.14|15268.21|15148.21|15265.23|15145.23|10
1648062120000|2022-03-23 19:02:00|15267.58|15147.58|15268.57|15148.57|15268.92|15148.92|15267.53|15147.53|10
1648062130000|2022-03-23 19:02:10|15269.01|15149.01|15271.25|15151.25|15271.25|15151.25|15268.68|15148.68|10
1648062140000|2022-03-23 19:02:20|15271.73|15151.73|15273.39|15153.39|15273.39|15153.39|15271.34|15151.34|10
1648062150000|2022-03-23 19:02:30|15273.27|15153.27|15277.11|15157.11|15277.11|15157.11|15273.27|15153.27|10
1648062160000|2022-03-23 19:02:40|15277.23|15157.23|15277.49|15157.49|15277.91|15157.91|15277.23|15157.23|8
1648062170000|2022-03-23 19:02:50|15277.5|15157.5|15278.69|15158.69|15279.14|15159.14|15277.5|15157.5|10
1648062180000|2022-03-23 19:03:00|15278.51|15158.51|15277.1|15157.1|15278.51|15158.51|15277.1|15157.1|10
1648062190000|2022-03-23 19:03:10|15277.39|15157.39|15279.26|15159.26|15279.32|15159.32|15277.39|15157.39|10
1648062200000|2022-03-23 19:03:20|15279.65|15159.65|15280.28|15160.28|15280.31|15160.31|15279.58|15159.58|9
1648062210000|2022-03-23 19:03:30|15279.72|15159.72|15279.48|15159.48|15279.72|15159.72|15279.17|15159.17|10
1648062220000|2022-03-23 19:03:40|15279.71|15159.71|15281.81|15161.81|15281.81|15161.81|15279.71|15159.71|10
1648062230000|2022-03-23 19:03:50|15282.15|15162.15|15282.39|15162.39|15282.56|15162.56|15281.45|15161.45|9
1648062240000|2022-03-23 19:04:00|15282.17|15162.17|15281.99|15161.99|15282.22|15162.22|15281.87|15161.87|7
1648062250000|2022-03-23 19:04:10|15282.41|15162.41|15283.01|15163.01|15283.34|15163.34|15281.36|15161.36|10
1648062260000|2022-03-23 19:04:20|15282.94|15162.94|15284.27|15164.27|15284.27|15164.27|15282.58|15162.58|10
1648062270000|2022-03-23 19:04:30|15284.4|15164.4|15284.63|15164.63|15284.79|15164.79|15284.4|15164.4|9
1648062280000|2022-03-23 19:04:40|15284.17|15164.17|15284.44|15164.44|15284.46|15164.46|15284.04|15164.04|10
1648062290000|2022-03-23 19:04:50|15284.54|15164.54|15286.42|15166.42|15286.42|15166.42|15284.54|15164.54|10
1648062300000|2022-03-23 19:05:00|15286.3|15166.3|15284.34|15164.34|15286.66|15166.66|15284.13|15164.13|10
1648062310000|2022-03-23 19:05:10|15283.65|15163.65|15284.01|15164.01|15284.26|15164.26|15283.25|15163.25|9
1648062320000|2022-03-23 19:05:20|15283.86|15163.86|15284.23|15164.23|15284.23|15164.23|15283.57|15163.57|10
1648062330000|2022-03-23 19:05:30|15284.02|15164.02|15283.77|15163.77|15284.02|15164.02|15282.98|15162.98|8
1648062340000|2022-03-23 19:05:40|15283.76|15163.76|15281.65|15161.65|15283.76|15163.76|15281.63|15161.63|10
1648062350000|2022-03-23 19:05:50|15281.68|15161.68|15282|15162|15282.05|15162.05|15281.68|15161.68|9
1648062360000|2022-03-23 19:06:00|15281.78|15161.78|15281.4|15161.4|15281.78|15161.78|15281.15|15161.15|10
1648062370000|2022-03-23 19:06:10|15280.72|15160.72|15278.37|15158.37|15281.39|15161.39|15278.37|15158.37|10
1648062380000|2022-03-23 19:06:20|15278.27|15158.27|15278.09|15158.09|15278.48|15158.48|15278.06|15158.06|9
1648062390000|2022-03-23 19:06:30|15278.06|15158.06|15277.98|15157.98|15278.28|15158.28|15277.98|15157.98|10
1648062400000|2022-03-23 19:06:40|15278.09|15158.09|15277.88|15157.88|15278.09|15158.09|15277.56|15157.56|9
1648062410000|2022-03-23 19:06:50|15277.8|15157.8|15280.18|15160.18|15280.18|15160.18|15277.8|15157.8|10
1648062420000|2022-03-23 19:07:00|15280.98|15160.98|15281.8|15161.8|15282.26|15162.26|15280.98|15160.98|9
1648062430000|2022-03-23 19:07:10|15282.22|15162.22|15282.5|15162.5|15282.7|15162.7|15282.16|15162.16|9
1648062440000|2022-03-23 19:07:20|15282.46|15162.46|15282.41|15162.41|15282.85|15162.85|15282.41|15162.41|10
1648062450000|2022-03-23 19:07:30|15282.01|15162.01|15282.1|15162.1|15282.23|15162.23|15281.94|15161.94|9
1648062460000|2022-03-23 19:07:40|15282.18|15162.18|15282.2|15162.2|15282.2|15162.2|15281.3|15161.3|10
1648062470000|2022-03-23 19:07:50|15282.12|15162.12|15282.85|15162.85|15283.69|15163.69|15282.08|15162.08|10
1648062480000|2022-03-23 19:08:00|15283.36|15163.36|15285.78|15165.78|15285.78|15165.78|15283.36|15163.36|10
1648062490000|2022-03-23 19:08:10|15284.8|15164.8|15285.64|15165.64|15285.83|15165.83|15284.8|15164.8|10
1648062500000|2022-03-23 19:08:20|15285.56|15165.56|15284.5|15164.5|15285.96|15165.96|15284.5|15164.5|10
1648062510000|2022-03-23 19:08:30|15284.42|15164.42|15283.75|15163.75|15284.53|15164.53|15283.58|15163.58|9
1648062520000|2022-03-23 19:08:40|15283.76|15163.76|15282.72|15162.72|15283.76|15163.76|15282.57|15162.57|10
1648062530000|2022-03-23 19:08:50|15282.71|15162.71|15282.95|15162.95|15282.96|15162.96|15282.46|15162.46|8
1648062540000|2022-03-23 19:09:00|15283.27|15163.27|15284.43|15164.43|15284.52|15164.52|15283.25|15163.25|10
1648062550000|2022-03-23 19:09:10|15284.35|15164.35|15282.09|15162.09|15284.35|15164.35|15281.99|15161.99|10
1648062560000|2022-03-23 19:09:20|15281.89|15161.89|15279.2|15159.2|15281.89|15161.89|15279.2|15159.2|10
1648062570000|2022-03-23 19:09:30|15278.91|15158.91|15281.06|15161.06|15281.06|15161.06|15278.91|15158.91|10
1648062580000|2022-03-23 19:09:40|15281.42|15161.42|15281.66|15161.66|15282.23|15162.23|15281.42|15161.42|10
1648062590000|2022-03-23 19:09:50|15282.27|15162.27|15282.3|15162.3|15283|15163|15282.27|15162.27|10
1648062600000|2022-03-23 19:10:00|15281.89|15161.89|15281.65|15161.65|15281.89|15161.89|15281.42|15161.42|9
1648062610000|2022-03-23 19:10:10|15282.65|15162.65|15282.86|15162.86|15282.92|15162.92|15282.45|15162.45|9
1648062620000|2022-03-23 19:10:20|15282.78|15162.78|15281.56|15161.56|15282.78|15162.78|15281.56|15161.56|10
1648062630000|2022-03-23 19:10:30|15281.37|15161.37|15279.44|15159.44|15281.37|15161.37|15279.34|15159.34|9
1648062640000|2022-03-23 19:10:40|15279.51|15159.51|15277.34|15157.34|15279.51|15159.51|15277.34|15157.34|9
1648062650000|2022-03-23 19:10:50|15277.27|15157.27|15277.74|15157.74|15277.83|15157.83|15277.2|15157.2|9
1648062660000|2022-03-23 19:11:00|15277.84|15157.84|15279.64|15159.64|15279.64|15159.64|15277.79|15157.79|10
1648062670000|2022-03-23 19:11:10|15279.72|15159.72|15279.28|15159.28|15279.72|15159.72|15279.13|15159.13|10
1648062680000|2022-03-23 19:11:20|15279.18|15159.18|15278.85|15158.85|15279.51|15159.51|15278.85|15158.85|10
1648062690000|2022-03-23 19:11:30|15278.44|15158.44|15278.06|15158.06|15278.44|15158.44|15277.86|15157.86|8
1648062700000|2022-03-23 19:11:40|15278.03|15158.03|15277.14|15157.14|15278.73|15158.73|15276.93|15156.93|10
1648062710000|2022-03-23 19:11:50|15277.32|15157.32|15278.6|15158.6|15278.67|15158.67|15277.32|15157.32|10
1648062720000|2022-03-23 19:12:00|15278.68|15158.68|15277.96|15157.96|15278.68|15158.68|15277.96|15157.96|9
1648062730000|2022-03-23 19:12:10|15278.13|15158.13|15278.73|15158.73|15278.93|15158.93|15277.44|15157.44|9
1648062740000|2022-03-23 19:12:20|15278.58|15158.58|15278.35|15158.35|15278.74|15158.74|15278.06|15158.06|10
1648062750000|2022-03-23 19:12:30|15278.14|15158.14|15277.43|15157.43|15278.14|15158.14|15277.43|15157.43|10
1648062760000|2022-03-23 19:12:40|15277.88|15157.88|15277.81|15157.81|15278.06|15158.06|15277.56|15157.56|9
1648062770000|2022-03-23 19:12:50|15277.97|15157.97|15276.78|15156.78|15277.97|15157.97|15276.78|15156.78|9
1648062780000|2022-03-23 19:13:00|15276.67|15156.67|15276.65|15156.65|15276.86|15156.86|15276.56|15156.56|10
1648062790000|2022-03-23 19:13:10|15276.74|15156.74|15276.74|15156.74|15276.94|15156.94|15276.59|15156.59|7
1648062800000|2022-03-23 19:13:20|15276.52|15156.52|15274.67|15154.67|15276.52|15156.52|15274.6|15154.6|8
1648062810000|2022-03-23 19:13:30|15274.69|15154.69|15272.53|15152.53|15274.69|15154.69|15272.27|15152.27|10
1648062820000|2022-03-23 19:13:40|15273.04|15153.04|15275.82|15155.82|15275.82|15155.82|15273.04|15153.04|10
1648062830000|2022-03-23 19:13:50|15275.76|15155.76|15276.42|15156.42|15276.56|15156.56|15275.76|15155.76|10
1648062840000|2022-03-23 19:14:00|15276.53|15156.53|15276.7|15156.7|15276.85|15156.85|15276.33|15156.33|8
1648062850000|2022-03-23 19:14:10|15276.16|15156.16|15276.94|15156.94|15276.94|15156.94|15275.71|15155.71|10
1648062860000|2022-03-23 19:14:20|15276.95|15156.95|15277.78|15157.78|15277.78|15157.78|15276.95|15156.95|9
1648062870000|2022-03-23 19:14:30|15277.65|15157.65|15278.39|15158.39|15278.4|15158.4|15277.65|15157.65|10
1648062880000|2022-03-23 19:14:40|15278.25|15158.25|15278.3|15158.3|15278.44|15158.44|15278.19|15158.19|8
1648062890000|2022-03-23 19:14:50|15278.29|15158.29|15275.45|15155.45|15278.29|15158.29|15275.45|15155.45|10
1648062900000|2022-03-23 19:15:00|15275.42|15155.42|15276.46|15156.46|15276.55|15156.55|15275.42|15155.42|9
1648062910000|2022-03-23 19:15:10|15276.21|15156.21|15276.64|15156.64|15276.64|15156.64|15275.85|15155.85|10
1648062920000|2022-03-23 19:15:20|15276.72|15156.72|15276.62|15156.62|15276.79|15156.79|15276.55|15156.55|9
1648062930000|2022-03-23 19:15:30|15276.59|15156.59|15278.53|15158.53|15278.53|15158.53|15276.59|15156.59|10
1648062940000|2022-03-23 19:15:40|15278.56|15158.56|15279.16|15159.16|15279.76|15159.76|15278.56|15158.56|7
1648062950000|2022-03-23 19:15:50|15279.26|15159.26|15279.27|15159.27|15279.55|15159.55|15278.96|15158.96|8
1648062960000|2022-03-23 19:16:00|15279.38|15159.38|15279.85|15159.85|15279.91|15159.91|15279.38|15159.38|9
1648062970000|2022-03-23 19:16:10|15280.04|15160.04|15281.79|15161.79|15281.79|15161.79|15280.04|15160.04|9
1648062980000|2022-03-23 19:16:20|15281.68|15161.68|15279.29|15159.29|15281.75|15161.75|15278.69|15158.69|10
1648062990000|2022-03-23 19:16:30|15278.92|15158.92|15278.14|15158.14|15279.08|15159.08|15278.14|15158.14|10
1648063000000|2022-03-23 19:16:40|15277.78|15157.78|15278.07|15158.07|15278.21|15158.21|15277.78|15157.78|9
1648063010000|2022-03-23 19:16:50|15277.72|15157.72|15278.62|15158.62|15278.62|15158.62|15277.1|15157.1|10
1648063020000|2022-03-23 19:17:00|15279.02|15159.02|15281.39|15161.39|15281.39|15161.39|15279.02|15159.02|10
1648063030000|2022-03-23 19:17:10|15280.5|15160.5|15281.51|15161.51|15281.51|15161.51|15280.5|15160.5|10
1648063040000|2022-03-23 19:17:20|15281.63|15161.63|15281.64|15161.64|15282.36|15162.36|15281.63|15161.63|9
1648063050000|2022-03-23 19:17:30|15281.61|15161.61|15280.48|15160.48|15281.78|15161.78|15280.48|15160.48|10
1648063060000|2022-03-23 19:17:40|15280.26|15160.26|15280.33|15160.33|15280.42|15160.42|15280.05|15160.05|9
1648063070000|2022-03-23 19:17:50|15280.13|15160.13|15280.18|15160.18|15280.29|15160.29|15279.12|15159.12|9
1648063080000|2022-03-23 19:18:00|15280.4|15160.4|15280.01|15160.01|15280.92|15160.92|15280.01|15160.01|9
1648063090000|2022-03-23 19:18:10|15280.2|15160.2|15282.25|15162.25|15282.25|15162.25|15280.2|15160.2|7
1648063100000|2022-03-23 19:18:20|15282.18|15162.18|15283.19|15163.19|15283.19|15163.19|15282.18|15162.18|10
1648063110000|2022-03-23 19:18:30|15283.25|15163.25|15284.09|15164.09|15284.09|15164.09|15283.25|15163.25|10
1648063120000|2022-03-23 19:18:40|15283.74|15163.74|15285.84|15165.84|15285.94|15165.94|15283.74|15163.74|10
1648063130000|2022-03-23 19:18:50|15286.22|15166.22|15285.6|15165.6|15286.22|15166.22|15285.19|15165.19|9
1648063140000|2022-03-23 19:19:00|15286.26|15166.26|15287.21|15167.21|15287.21|15167.21|15286.25|15166.25|10
1648063150000|2022-03-23 19:19:10|15287.36|15167.36|15289.42|15169.42|15290.08|15170.08|15287.36|15167.36|10
1648063160000|2022-03-23 19:19:20|15289.36|15169.36|15288.31|15168.31|15289.36|15169.36|15288.19|15168.19|10
1648063170000|2022-03-23 19:19:30|15289.25|15169.25|15288.7|15168.7|15289.51|15169.51|15288.57|15168.57|10
1648063180000|2022-03-23 19:19:40|15291.24|15171.24|15292.51|15172.51|15292.62|15172.62|15291.21|15171.21|9
1648063190000|2022-03-23 19:19:50|15292.5|15172.5|15291.6|15171.6|15292.5|15172.5|15291.6|15171.6|10
1648063200000|2022-03-23 19:20:00|15291.52|15171.52|15294.14|15174.14|15294.14|15174.14|15291.48|15171.48|10
1648063210000|2022-03-23 19:20:10|15294.49|15174.49|15293.17|15173.17|15294.73|15174.73|15293|15173|9
1648063220000|2022-03-23 19:20:20|15293.1|15173.1|15293.21|15173.21|15293.78|15173.78|15292.27|15172.27|10
1648063230000|2022-03-23 19:20:30|15292.58|15172.58|15293.66|15173.66|15293.83|15173.83|15292.5|15172.5|10
1648063240000|2022-03-23 19:20:40|15293.89|15173.89|15294.56|15174.56|15294.56|15174.56|15293.64|15173.64|10
1648063250000|2022-03-23 19:20:50|15294.53|15174.53|15296.97|15176.97|15296.97|15176.97|15294.53|15174.53|8
1648063260000|2022-03-23 19:21:00|15296.98|15176.98|15298.28|15178.28|15298.28|15178.28|15296.83|15176.83|8
1648063270000|2022-03-23 19:21:10|15297.77|15177.77|15298|15178|15298.57|15178.57|15296.36|15176.36|10
1648063280000|2022-03-23 19:21:20|15297.89|15177.89|15299.27|15179.27|15299.74|15179.74|15297.89|15177.89|10
1648063290000|2022-03-23 19:21:30|15299.19|15179.19|15299.4|15179.4|15299.51|15179.51|15299.19|15179.19|7
1648063300000|2022-03-23 19:21:40|15299.36|15179.36|15300.34|15180.34|15300.39|15180.39|15299.36|15179.36|9
1648063310000|2022-03-23 19:21:50|15299.72|15179.72|15299.92|15179.92|15300|15180|15299.72|15179.72|8
1648063320000|2022-03-23 19:22:00|15299.82|15179.82|15300.14|15180.14|15300.61|15180.61|15299.27|15179.27|9
1648063330000|2022-03-23 19:22:10|15299.4|15179.4|15300.11|15180.11|15300.44|15180.44|15299.4|15179.4|10
1648063340000|2022-03-23 19:22:20|15300.12|15180.12|15298.08|15178.08|15300.12|15180.12|15298.08|15178.08|9
1648063350000|2022-03-23 19:22:30|15298.06|15178.06|15297.69|15177.69|15298.14|15178.14|15297.69|15177.69|10
1648063360000|2022-03-23 19:22:40|15297.8|15177.8|15297.26|15177.26|15297.8|15177.8|15297.17|15177.17|10
1648063370000|2022-03-23 19:22:50|15297.4|15177.4|15296.94|15176.94|15297.4|15177.4|15296.83|15176.83|8
1648063380000|2022-03-23 19:23:00|15296.81|15176.81|15299.25|15179.25|15299.44|15179.44|15296.81|15176.81|10
1648063390000|2022-03-23 19:23:10|15299.24|15179.24|15299.43|15179.43|15299.52|15179.52|15298.81|15178.81|10
1648063400000|2022-03-23 19:23:20|15299.37|15179.37|15300.33|15180.33|15300.33|15180.33|15299.31|15179.31|9
1648063410000|2022-03-23 19:23:30|15301.28|15181.28|15301.25|15181.25|15301.73|15181.73|15301.25|15181.25|10
1648063420000|2022-03-23 19:23:40|15301.17|15181.17|15302.11|15182.11|15302.11|15182.11|15300.8|15180.8|10
1648063430000|2022-03-23 19:23:50|15302.5|15182.5|15302.68|15182.68|15302.92|15182.92|15302.5|15182.5|9
1648063440000|2022-03-23 19:24:00|15302.83|15182.83|15303.76|15183.76|15303.76|15183.76|15302.72|15182.72|10
1648063450000|2022-03-23 19:24:10|15303.65|15183.65|15302.44|15182.44|15303.65|15183.65|15301.57|15181.57|9
1648063460000|2022-03-23 19:24:20|15302.55|15182.55|15304.88|15184.88|15304.88|15184.88|15302.55|15182.55|8
1648063470000|2022-03-23 19:24:30|15305.17|15185.17|15311.15|15191.15|15311.15|15191.15|15305.17|15185.17|10
1648063480000|2022-03-23 19:24:40|15310.15|15190.15|15326.79|15206.79|15326.9|15206.9|15310.15|15190.15|10
1648063490000|2022-03-23 19:24:50|15327.55|15207.55|15330.52|15210.52|15330.52|15210.52|15327.55|15207.55|10
1648063500000|2022-03-23 19:25:00|15330.44|15210.44|15330.04|15210.04|15331.45|15211.45|15330.04|15210.04|10
1648063510000|2022-03-23 19:25:10|15330.11|15210.11|15330.18|15210.18|15331.14|15211.14|15328.85|15208.85|10
1648063520000|2022-03-23 19:25:20|15330.27|15210.27|15329.77|15209.77|15330.43|15210.43|15329.44|15209.44|10
1648063530000|2022-03-23 19:25:30|15330.49|15210.49|15331.43|15211.43|15331.56|15211.56|15330.49|15210.49|10
1648063540000|2022-03-23 19:25:40|15331.19|15211.19|15333.73|15213.73|15333.73|15213.73|15330.99|15210.99|10
1648063550000|2022-03-23 19:25:50|15333.77|15213.77|15333.69|15213.69|15333.77|15213.77|15332.93|15212.93|10
1648063560000|2022-03-23 19:26:00|15333.84|15213.84|15335.39|15215.39|15335.58|15215.58|15333.76|15213.76|10
1648063570000|2022-03-23 19:26:10|15334.98|15214.98|15335.66|15215.66|15335.66|15215.66|15334.98|15214.98|10
1648063580000|2022-03-23 19:26:20|15335.56|15215.56|15334.66|15214.66|15338.1|15218.1|15334.66|15214.66|9
1648063590000|2022-03-23 19:26:30|15334.62|15214.62|15331.29|15211.29|15334.62|15214.62|15331.29|15211.29|10
1648063600000|2022-03-23 19:26:40|15331.42|15211.42|15330.49|15210.49|15331.42|15211.42|15330.28|15210.28|10
1648063610000|2022-03-23 19:26:50|15330.42|15210.42|15328.04|15208.04|15330.42|15210.42|15328.04|15208.04|10
1648063620000|2022-03-23 19:27:00|15327.96|15207.96|15327.91|15207.91|15327.96|15207.96|15326.86|15206.86|9
1648063630000|2022-03-23 19:27:10|15328.05|15208.05|15328.97|15208.97|15328.97|15208.97|15328.05|15208.05|10
1648063640000|2022-03-23 19:27:20|15328.92|15208.92|15329.05|15209.05|15329.31|15209.31|15328.79|15208.79|9
1648063650000|2022-03-23 19:27:30|15329.06|15209.06|15328.87|15208.87|15329.06|15209.06|15328.83|15208.83|8
1648063660000|2022-03-23 19:27:40|15327.93|15207.93|15329.51|15209.51|15329.86|15209.86|15327.88|15207.88|8
1648063670000|2022-03-23 19:27:50|15329.67|15209.67|15328.82|15208.82|15329.67|15209.67|15328.82|15208.82|9
1648063680000|2022-03-23 19:28:00|15329.22|15209.22|15329.43|15209.43|15329.71|15209.71|15329.22|15209.22|10
1648063690000|2022-03-23 19:28:10|15329.88|15209.88|15329.65|15209.65|15329.88|15209.88|15329.48|15209.48|8
1648063700000|2022-03-23 19:28:20|15329.69|15209.69|15328.9|15208.9|15329.75|15209.75|15328.9|15208.9|10
1648063710000|2022-03-23 19:28:30|15329.03|15209.03|15330.01|15210.01|15330.01|15210.01|15329.03|15209.03|9
1648063720000|2022-03-23 19:28:40|15330.17|15210.17|15330.32|15210.32|15331.18|15211.18|15330.17|15210.17|10
1648063730000|2022-03-23 19:28:50|15331.93|15211.93|15331.42|15211.42|15332.6|15212.6|15331.42|15211.42|10
1648063740000|2022-03-23 19:29:00|15331.39|15211.39|15329.52|15209.52|15331.39|15211.39|15329.32|15209.32|8
1648063750000|2022-03-23 19:29:10|15330.19|15210.19|15330.81|15210.81|15330.87|15210.87|15329.48|15209.48|9
1648063760000|2022-03-23 19:29:20|15331.08|15211.08|15330.98|15210.98|15331.38|15211.38|15330.98|15210.98|10
1648063770000|2022-03-23 19:29:30|15330.91|15210.91|15330.57|15210.57|15330.91|15210.91|15329.28|15209.28|9
1648063780000|2022-03-23 19:29:40|15330.6|15210.6|15331.02|15211.02|15331.25|15211.25|15330.49|15210.49|9
1648063790000|2022-03-23 19:29:50|15331.36|15211.36|15331.69|15211.69|15332.14|15212.14|15331.06|15211.06|10
1648063800000|2022-03-23 19:30:00|15331.67|15211.67|15329.63|15209.63|15331.67|15211.67|15329.63|15209.63|9
1648063810000|2022-03-23 19:30:10|15328.33|15208.33|15327.91|15207.91|15328.48|15208.48|15327.91|15207.91|10
1648063820000|2022-03-23 19:30:20|15327.89|15207.89|15327.21|15207.21|15328.25|15208.25|15327.21|15207.21|10
1648063830000|2022-03-23 19:30:30|15327.02|15207.02|15327.4|15207.4|15327.6|15207.6|15326.54|15206.54|9
1648063840000|2022-03-23 19:30:40|15326.97|15206.97|15327.15|15207.15|15327.38|15207.38|15326.79|15206.79|10
1648063850000|2022-03-23 19:30:50|15327.17|15207.17|15327.71|15207.71|15327.71|15207.71|15327.17|15207.17|9
1648063860000|2022-03-23 19:31:00|15327.92|15207.92|15330.46|15210.46|15330.46|15210.46|15327.92|15207.92|10
1648063870000|2022-03-23 19:31:10|15330.74|15210.74|15331|15211|15331.64|15211.64|15330.74|15210.74|10
1648063880000|2022-03-23 19:31:20|15331.36|15211.36|15331.36|15211.36|15331.67|15211.67|15331.13|15211.13|10
1648063890000|2022-03-23 19:31:30|15331.27|15211.27|15335.97|15215.97|15335.97|15215.97|15331.27|15211.27|10
1648063900000|2022-03-23 19:31:40|15336.42|15216.42|15335.46|15215.46|15336.61|15216.61|15335.46|15215.46|9
1648063910000|2022-03-23 19:31:50|15335.94|15215.94|15336.33|15216.33|15336.83|15216.83|15335.58|15215.58|9
1648063920000|2022-03-23 19:32:00|15336.2|15216.2|15335.45|15215.45|15336.37|15216.37|15335.2|15215.2|10
1648063930000|2022-03-23 19:32:10|15335.07|15215.07|15334.3|15214.3|15335.07|15215.07|15334.3|15214.3|9
1648063940000|2022-03-23 19:32:20|15334.33|15214.33|15336.72|15216.72|15336.72|15216.72|15334.3|15214.3|9
1648063950000|2022-03-23 19:32:30|15337.39|15217.39|15338.62|15218.62|15338.62|15218.62|15336.95|15216.95|10
1648063960000|2022-03-23 19:32:40|15338.58|15218.58|15338.04|15218.04|15338.58|15218.58|15337.5|15217.5|10
1648063970000|2022-03-23 19:32:50|15337.8|15217.8|15337.22|15217.22|15337.99|15217.99|15337.22|15217.22|10
1648063980000|2022-03-23 19:33:00|15337.3|15217.3|15337.67|15217.67|15338.26|15218.26|15337.3|15217.3|9
1648063990000|2022-03-23 19:33:10|15337.45|15217.45|15337.94|15217.94|15338.56|15218.56|15337.45|15217.45|10
1648064000000|2022-03-23 19:33:20|15337.93|15217.93|15337.53|15217.53|15337.93|15217.93|15336.63|15216.63|8
1648064010000|2022-03-23 19:33:30|15337.29|15217.29|15337.18|15217.18|15337.41|15217.41|15337.18|15217.18|9
1648064020000|2022-03-23 19:33:40|15337.14|15217.14|15336.98|15216.98|15337.22|15217.22|15336.98|15216.98|8
1648064030000|2022-03-23 19:33:50|15337.12|15217.12|15335.55|15215.55|15337.12|15217.12|15335.27|15215.27|10
1648064040000|2022-03-23 19:34:00|15335.56|15215.56|15335.99|15215.99|15335.99|15215.99|15335.37|15215.37|8
1648064050000|2022-03-23 19:34:10|15336.66|15216.66|15336.35|15216.35|15336.66|15216.66|15336.35|15216.35|9
1648064060000|2022-03-23 19:34:20|15336.39|15216.39|15335.43|15215.43|15336.39|15216.39|15335.28|15215.28|10
1648064070000|2022-03-23 19:34:30|15335.53|15215.53|15335.11|15215.11|15335.88|15215.88|15334.98|15214.98|10
1648064080000|2022-03-23 19:34:40|15335.21|15215.21|15334.41|15214.41|15335.21|15215.21|15334.19|15214.19|10
1648064090000|2022-03-23 19:34:50|15334.18|15214.18|15334.16|15214.16|15334.6|15214.6|15334.13|15214.13|9
1648064100000|2022-03-23 19:35:00|15334.28|15214.28|15335.62|15215.62|15335.62|15215.62|15334.28|15214.28|10
1648064110000|2022-03-23 19:35:10|15335.8|15215.8|15335.33|15215.33|15335.8|15215.8|15335.07|15215.07|10
1648064120000|2022-03-23 19:35:20|15335.2|15215.2|15335.68|15215.68|15336.16|15216.16|15335.1|15215.1|10
1648064130000|2022-03-23 19:35:30|15335.7|15215.7|15334.29|15214.29|15335.87|15215.87|15334.29|15214.29|8
1648064140000|2022-03-23 19:35:40|15334.63|15214.63|15334.61|15214.61|15334.63|15214.63|15333.33|15213.33|10
1648064150000|2022-03-23 19:35:50|15334.81|15214.81|15335.33|15215.33|15335.42|15215.42|15334.76|15214.76|9
1648064160000|2022-03-23 19:36:00|15335.38|15215.38|15335.47|15215.47|15336.33|15216.33|15335.38|15215.38|10
1648064170000|2022-03-23 19:36:10|15335.38|15215.38|15334.7|15214.7|15335.62|15215.62|15334.61|15214.61|9
1648064180000|2022-03-23 19:36:20|15334.82|15214.82|15333.53|15213.53|15334.82|15214.82|15333.53|15213.53|8
1648064190000|2022-03-23 19:36:30|15333.59|15213.59|15333.37|15213.37|15333.59|15213.59|15333.17|15213.17|9
1648064200000|2022-03-23 19:36:40|15333.91|15213.91|15333.12|15213.12|15334.02|15214.02|15333.12|15213.12|10
1648064210000|2022-03-23 19:36:50|15332.25|15212.25|15331.38|15211.38|15332.25|15212.25|15331.38|15211.38|9
1648064220000|2022-03-23 19:37:00|15331.33|15211.33|15330.52|15210.52|15331.33|15211.33|15330.52|15210.52|9
1648064230000|2022-03-23 19:37:10|15329.17|15209.17|15328.69|15208.69|15329.41|15209.41|15328.69|15208.69|10
1648064240000|2022-03-23 19:37:20|15328.05|15208.05|15327.2|15207.2|15328.05|15208.05|15327.08|15207.08|8
1648064250000|2022-03-23 19:37:30|15327.23|15207.23|15326.05|15206.05|15327.23|15207.23|15326.05|15206.05|10
1648064260000|2022-03-23 19:37:40|15326.02|15206.02|15324.34|15204.34|15326.02|15206.02|15324.29|15204.29|10
1648064270000|2022-03-23 19:37:50|15324.18|15204.18|15323.19|15203.19|15324.18|15204.18|15323.1|15203.1|9
1648064280000|2022-03-23 19:38:00|15323.09|15203.09|15321.28|15201.28|15323.09|15203.09|15321.28|15201.28|10
1648064290000|2022-03-23 19:38:10|15321.24|15201.24|15319.18|15199.18|15321.24|15201.24|15318.55|15198.55|10
1648064300000|2022-03-23 19:38:20|15319.21|15199.21|15318.6|15198.6|15319.21|15199.21|15318.33|15198.33|9
1648064310000|2022-03-23 19:38:30|15318.68|15198.68|15319.08|15199.08|15319.08|15199.08|15318.55|15198.55|10
1648064320000|2022-03-23 19:38:40|15319.27|15199.27|15318.64|15198.64|15319.38|15199.38|15318.64|15198.64|10
1648064330000|2022-03-23 19:38:50|15318.77|15198.77|15318.25|15198.25|15319.33|15199.33|15318.14|15198.14|9
1648064340000|2022-03-23 19:39:00|15318.45|15198.45|15319.13|15199.13|15319.83|15199.83|15318.45|15198.45|10
1648064350000|2022-03-23 19:39:10|15318.93|15198.93|15318.43|15198.43|15319|15199|15317.32|15197.32|10
1648064360000|2022-03-23 19:39:20|15318.4|15198.4|15318.26|15198.26|15318.66|15198.66|15318.21|15198.21|9
1648064370000|2022-03-23 19:39:30|15317.23|15197.23|15317.99|15197.99|15319.1|15199.1|15317.23|15197.23|10
1648064380000|2022-03-23 19:39:40|15317.89|15197.89|15317.09|15197.09|15317.89|15197.89|15317.09|15197.09|6
1648064390000|2022-03-23 19:39:50|15316.78|15196.78|15315.11|15195.11|15316.78|15196.78|15315.02|15195.02|8
1648064400000|2022-03-23 19:40:00|15315.09|15195.09|15315.23|15195.23|15315.23|15195.23|15314.77|15194.77|10
1648064410000|2022-03-23 19:40:10|15315.34|15195.34|15315.41|15195.41|15315.67|15195.67|15315.34|15195.34|10
1648064420000|2022-03-23 19:40:20|15315.09|15195.09|15314.69|15194.69|15315.09|15195.09|15314.1|15194.1|10
1648064430000|2022-03-23 19:40:30|15314.72|15194.72|15312.62|15192.62|15314.72|15194.72|15312.62|15192.62|10
1648064440000|2022-03-23 19:40:40|15312.42|15192.42|15312.3|15192.3|15312.59|15192.59|15312.09|15192.09|9
1648064450000|2022-03-23 19:40:50|15311.04|15191.04|15309.89|15189.89|15311.04|15191.04|15309.86|15189.86|10
1648064460000|2022-03-23 19:41:00|15309.82|15189.82|15310.5|15190.5|15310.68|15190.68|15309.82|15189.82|10
1648064470000|2022-03-23 19:41:10|15309.77|15189.77|15309.41|15189.41|15309.77|15189.77|15309.34|15189.34|10
1648064480000|2022-03-23 19:41:20|15309.5|15189.5|15309.88|15189.88|15309.96|15189.96|15309.5|15189.5|10
1648064490000|2022-03-23 19:41:30|15309.87|15189.87|15304.18|15184.18|15309.87|15189.87|15304.18|15184.18|10
1648064500000|2022-03-23 19:41:40|15303.82|15183.82|15302.03|15182.03|15303.82|15183.82|15302.03|15182.03|9
1648064510000|2022-03-23 19:41:50|15301.58|15181.58|15301.7|15181.7|15301.83|15181.83|15301.12|15181.12|10
1648064520000|2022-03-23 19:42:00|15302.08|15182.08|15300.89|15180.89|15302.16|15182.16|15300.89|15180.89|10
1648064530000|2022-03-23 19:42:10|15300.94|15180.94|15301.26|15181.26|15301.41|15181.41|15300.94|15180.94|10
1648064540000|2022-03-23 19:42:20|15301.48|15181.48|15301.29|15181.29|15301.55|15181.55|15301.23|15181.23|9
1648064550000|2022-03-23 19:42:30|15300.55|15180.55|15298.1|15178.1|15300.55|15180.55|15297.97|15177.97|10
1648064560000|2022-03-23 19:42:40|15298.07|15178.07|15297.59|15177.59|15298.07|15178.07|15297.19|15177.19|8
1648064570000|2022-03-23 19:42:50|15297.62|15177.62|15300.48|15180.48|15300.66|15180.66|15297.62|15177.62|10
1648064580000|2022-03-23 19:43:00|15300.84|15180.84|15301.51|15181.51|15301.63|15181.63|15300.84|15180.84|10
1648064590000|2022-03-23 19:43:10|15301.3|15181.3|15302.87|15182.87|15303.08|15183.08|15301.3|15181.3|10
1648064600000|2022-03-23 19:43:20|15302.93|15182.93|15303.98|15183.98|15303.98|15183.98|15302.93|15182.93|10
1648064610000|2022-03-23 19:43:30|15304.01|15184.01|15304.42|15184.42|15304.44|15184.44|15303.87|15183.87|10
1648064620000|2022-03-23 19:43:40|15304.32|15184.32|15304.26|15184.26|15304.43|15184.43|15304.18|15184.18|8
1648064630000|2022-03-23 19:43:50|15304.44|15184.44|15306.49|15186.49|15306.49|15186.49|15304.36|15184.36|9
1648064640000|2022-03-23 19:44:00|15306.39|15186.39|15306.01|15186.01|15306.85|15186.85|15305.94|15185.94|10
1648064650000|2022-03-23 19:44:10|15305.6|15185.6|15305.99|15185.99|15306.35|15186.35|15305.6|15185.6|10
1648064660000|2022-03-23 19:44:20|15305.69|15185.69|15305.82|15185.82|15305.93|15185.93|15305.56|15185.56|10
1648064670000|2022-03-23 19:44:30|15305.7|15185.7|15305.55|15185.55|15306.01|15186.01|15305.51|15185.51|9
1648064680000|2022-03-23 19:44:40|15305.32|15185.32|15305.32|15185.32|15305.5|15185.5|15305.16|15185.16|10
1648064690000|2022-03-23 19:44:50|15305.5|15185.5|15306.1|15186.1|15306.1|15186.1|15305.19|15185.19|8
1648064700000|2022-03-23 19:45:00|15305.94|15185.94|15306.44|15186.44|15307.26|15187.26|15305.94|15185.94|10
1648064710000|2022-03-23 19:45:10|15306.29|15186.29|15306.44|15186.44|15306.65|15186.65|15306.21|15186.21|9
1648064720000|2022-03-23 19:45:20|15306.61|15186.61|15307.75|15187.75|15307.75|15187.75|15306.47|15186.47|10
1648064730000|2022-03-23 19:45:30|15307.74|15187.74|15317.91|15197.91|15317.91|15197.91|15307.74|15187.74|10
1648064740000|2022-03-23 19:45:40|15318.13|15198.13|15322.72|15202.72|15322.72|15202.72|15317.59|15197.59|9
1648064750000|2022-03-23 19:45:50|15322.74|15202.74|15322.17|15202.17|15323.19|15203.19|15322.17|15202.17|10
1648064760000|2022-03-23 19:46:00|15322.07|15202.07|15322.96|15202.96|15322.96|15202.96|15321.85|15201.85|10
1648064770000|2022-03-23 19:46:10|15322.97|15202.97|15324.76|15204.76|15324.97|15204.97|15322.97|15202.97|10
1648064780000|2022-03-23 19:46:20|15324.78|15204.78|15327.12|15207.12|15327.41|15207.41|15324.65|15204.65|9
1648064790000|2022-03-23 19:46:30|15326.86|15206.86|15324.5|15204.5|15327.37|15207.37|15324.5|15204.5|9
1648064800000|2022-03-23 19:46:40|15324.87|15204.87|15324.16|15204.16|15324.87|15204.87|15323.91|15203.91|10
1648064810000|2022-03-23 19:46:50|15324.86|15204.86|15325.07|15205.07|15325.33|15205.33|15324.86|15204.86|9
1648064820000|2022-03-23 19:47:00|15325.19|15205.19|15326.13|15206.13|15326.13|15206.13|15325.19|15205.19|10
1648064830000|2022-03-23 19:47:10|15326.4|15206.4|15326.87|15206.87|15326.94|15206.94|15325.72|15205.72|9
1648064840000|2022-03-23 19:47:20|15326.99|15206.99|15327.71|15207.71|15327.77|15207.77|15326.85|15206.85|10
1648064850000|2022-03-23 19:47:30|15327.67|15207.67|15328.49|15208.49|15328.49|15208.49|15327.64|15207.64|9
1648064860000|2022-03-23 19:47:40|15328.52|15208.52|15327.67|15207.67|15328.52|15208.52|15327.67|15207.67|9
1648064870000|2022-03-23 19:47:50|15327.63|15207.63|15326.93|15206.93|15327.63|15207.63|15326.87|15206.87|8
1648064880000|2022-03-23 19:48:00|15327.11|15207.11|15326.96|15206.96|15327.11|15207.11|15326.77|15206.77|8
1648064890000|2022-03-23 19:48:10|15327.02|15207.02|15325.65|15205.65|15327.02|15207.02|15325.65|15205.65|10
1648064900000|2022-03-23 19:48:20|15325.81|15205.81|15324.54|15204.54|15326.23|15206.23|15324.54|15204.54|10
1648064910000|2022-03-23 19:48:30|15324.47|15204.47|15323.66|15203.66|15324.47|15204.47|15323.66|15203.66|10
1648064920000|2022-03-23 19:48:40|15323.15|15203.15|15323.76|15203.76|15323.76|15203.76|15323.05|15203.05|10
1648064930000|2022-03-23 19:48:50|15323.91|15203.91|15323.07|15203.07|15323.97|15203.97|15323.01|15203.01|10
1648064940000|2022-03-23 19:49:00|15323.21|15203.21|15323.39|15203.39|15323.39|15203.39|15322.34|15202.34|10
1648064950000|2022-03-23 19:49:10|15323.32|15203.32|15322.75|15202.75|15323.32|15203.32|15322.69|15202.69|8
1648064960000|2022-03-23 19:49:20|15322.52|15202.52|15324.54|15204.54|15324.54|15204.54|15322.26|15202.26|10
1648064970000|2022-03-23 19:49:30|15324.4|15204.4|15322.7|15202.7|15324.45|15204.45|15322.7|15202.7|9
1648064980000|2022-03-23 19:49:40|15322.86|15202.86|15323.47|15203.47|15323.91|15203.91|15322.67|15202.67|10
1648064990000|2022-03-23 19:49:50|15323.43|15203.43|15322.95|15202.95|15323.44|15203.44|15322.82|15202.82|9
1648065000000|2022-03-23 19:50:00|15323.43|15203.43|15320.27|15200.27|15323.43|15203.43|15320.27|15200.27|10
1648065010000|2022-03-23 19:50:10|15319.06|15199.06|15317|15197|15319.06|15199.06|15317|15197|9
1648065020000|2022-03-23 19:50:20|15316.93|15196.93|15316.3|15196.3|15316.93|15196.93|15316.2|15196.2|10
1648065030000|2022-03-23 19:50:30|15316.43|15196.43|15315.73|15195.73|15317.35|15197.35|15315.65|15195.65|8
1648065040000|2022-03-23 19:50:40|15315.65|15195.65|15316.11|15196.11|15316.3|15196.3|15315.65|15195.65|10
1648065050000|2022-03-23 19:50:50|15315.98|15195.98|15314.67|15194.67|15316.22|15196.22|15314.67|15194.67|10
1648065060000|2022-03-23 19:51:00|15313.86|15193.86|15313.09|15193.09|15313.86|15193.86|15312.98|15192.98|10
1648065070000|2022-03-23 19:51:10|15312.21|15192.21|15310.26|15190.26|15312.21|15192.21|15310.26|15190.26|10
1648065080000|2022-03-23 19:51:20|15309.55|15189.55|15307.16|15187.16|15309.55|15189.55|15306.48|15186.48|9
1648065090000|2022-03-23 19:51:30|15306.97|15186.97|15307.35|15187.35|15307.35|15187.35|15306.82|15186.82|10
1648065100000|2022-03-23 19:51:40|15307.29|15187.29|15308.51|15188.51|15308.51|15188.51|15307.29|15187.29|10
1648065110000|2022-03-23 19:51:50|15309.01|15189.01|15309.79|15189.79|15310.08|15190.08|15309.01|15189.01|10
1648065120000|2022-03-23 19:52:00|15309.83|15189.83|15310.44|15190.44|15310.83|15190.83|15309.71|15189.71|9
1648065130000|2022-03-23 19:52:10|15310.49|15190.49|15311.54|15191.54|15311.72|15191.72|15310.49|15190.49|10
1648065140000|2022-03-23 19:52:20|15312.14|15192.14|15312.01|15192.01|15312.45|15192.45|15311.77|15191.77|9
1648065150000|2022-03-23 19:52:30|15311.83|15191.83|15312.38|15192.38|15312.5|15192.5|15311.83|15191.83|10
1648065160000|2022-03-23 19:52:40|15312.33|15192.33|15312.5|15192.5|15312.94|15192.94|15311.92|15191.92|9
1648065170000|2022-03-23 19:52:50|15312.34|15192.34|15312.19|15192.19|15312.69|15192.69|15312.19|15192.19|9
1648065180000|2022-03-23 19:53:00|15311.94|15191.94|15310.8|15190.8|15311.94|15191.94|15310.76|15190.76|10
1648065190000|2022-03-23 19:53:10|15310.66|15190.66|15309.67|15189.67|15310.8|15190.8|15309.67|15189.67|7
1648065200000|2022-03-23 19:53:20|15309.65|15189.65|15308.39|15188.39|15309.67|15189.67|15308.39|15188.39|10
1648065210000|2022-03-23 19:53:30|15308.23|15188.23|15307.21|15187.21|15308.23|15188.23|15306.58|15186.58|9
1648065220000|2022-03-23 19:53:40|15307.51|15187.51|15307.88|15187.88|15308|15188|15307.3|15187.3|10
1648065230000|2022-03-23 19:53:50|15308.13|15188.13|15307.57|15187.57|15308.13|15188.13|15307.51|15187.51|9
1648065240000|2022-03-23 19:54:00|15307.54|15187.54|15308.46|15188.46|15308.53|15188.53|15307.54|15187.54|8
1648065250000|2022-03-23 19:54:10|15308.67|15188.67|15308.47|15188.47|15308.77|15188.77|15308.47|15188.47|10
1648065260000|2022-03-23 19:54:20|15308.56|15188.56|15307.79|15187.79|15308.56|15188.56|15307.79|15187.79|10
1648065270000|2022-03-23 19:54:30|15307.62|15187.62|15306.61|15186.61|15307.62|15187.62|15306.61|15186.61|9
1648065280000|2022-03-23 19:54:40|15306.73|15186.73|15305.15|15185.15|15306.76|15186.76|15305.1|15185.1|10
1648065290000|2022-03-23 19:54:50|15305.04|15185.04|15303.45|15183.45|15305.33|15185.33|15303.45|15183.45|10
1648065300000|2022-03-23 19:55:00|15303.31|15183.31|15304.74|15184.74|15304.74|15184.74|15303.31|15183.31|10
1648065310000|2022-03-23 19:55:10|15304.39|15184.39|15304.95|15184.95|15305.84|15185.84|15304.39|15184.39|10
1648065320000|2022-03-23 19:55:20|15304.97|15184.97|15305.24|15185.24|15305.24|15185.24|15304.71|15184.71|10
1648065330000|2022-03-23 19:55:30|15305.35|15185.35|15306.1|15186.1|15306.15|15186.15|15305.35|15185.35|8
1648065340000|2022-03-23 19:55:40|15306.07|15186.07|15306.03|15186.03|15306.16|15186.16|15305.88|15185.88|10
1648065350000|2022-03-23 19:55:50|15306.28|15186.28|15306.37|15186.37|15306.39|15186.39|15305.92|15185.92|10
1648065360000|2022-03-23 19:56:00|15306.52|15186.52|15306.61|15186.61|15306.93|15186.93|15306.52|15186.52|8
1648065370000|2022-03-23 19:56:10|15306.76|15186.76|15307.15|15187.15|15307.38|15187.38|15306.71|15186.71|10
1648065380000|2022-03-23 19:56:20|15307.01|15187.01|15305.59|15185.59|15307.01|15187.01|15305.59|15185.59|10
1648065390000|2022-03-23 19:56:30|15305.32|15185.32|15303.98|15183.98|15305.33|15185.33|15303.98|15183.98|10
1648065400000|2022-03-23 19:56:40|15303.97|15183.97|15302.9|15182.9|15303.97|15183.97|15302.77|15182.77|7
1648065410000|2022-03-23 19:56:50|15302.89|15182.89|15302.98|15182.98|15303.17|15183.17|15302.89|15182.89|9
1648065420000|2022-03-23 19:57:00|15303.29|15183.29|15302.6|15182.6|15303.29|15183.29|15302.5|15182.5|9
1648065430000|2022-03-23 19:57:10|15302.1|15182.1|15302.02|15182.02|15302.1|15182.1|15301.74|15181.74|10
1648065440000|2022-03-23 19:57:20|15302.08|15182.08|15301.66|15181.66|15302.23|15182.23|15301.61|15181.61|8
1648065450000|2022-03-23 19:57:30|15301.62|15181.62|15300.12|15180.12|15301.62|15181.62|15300.07|15180.07|10
1648065460000|2022-03-23 19:57:40|15300.04|15180.04|15298.14|15178.14|15300.05|15180.05|15298.14|15178.14|10
1648065470000|2022-03-23 19:57:50|15298.15|15178.15|15297.09|15177.09|15298.15|15178.15|15297.09|15177.09|10
1648065480000|2022-03-23 19:58:00|15297.19|15177.19|15297.2|15177.2|15297.86|15177.86|15297.04|15177.04|10
1648065490000|2022-03-23 19:58:10|15297.05|15177.05|15295.57|15175.57|15297.05|15177.05|15295.57|15175.57|10
1648065500000|2022-03-23 19:58:20|15295.39|15175.39|15288.71|15168.71|15295.39|15175.39|15288.71|15168.71|10
1648065510000|2022-03-23 19:58:30|15288.19|15168.19|15286.67|15166.67|15288.19|15168.19|15286.48|15166.48|10
1648065520000|2022-03-23 19:58:40|15286.66|15166.66|15286.6|15166.6|15287.4|15167.4|15286.42|15166.42|8
1648065530000|2022-03-23 19:58:50|15286.2|15166.2|15285.21|15165.21|15286.2|15166.2|15284.94|15164.94|10
1648065540000|2022-03-23 19:59:00|15285.16|15165.16|15283.04|15163.04|15285.16|15165.16|15283.04|15163.04|10
1648065550000|2022-03-23 19:59:10|15283.4|15163.4|15282.8|15162.8|15283.4|15163.4|15282.33|15162.33|9
1648065560000|2022-03-23 19:59:20|15282.87|15162.87|15282.88|15162.88|15283.13|15163.13|15282.87|15162.87|9
1648065570000|2022-03-23 19:59:30|15282.75|15162.75|15283.53|15163.53|15283.53|15163.53|15282.75|15162.75|9
1648065580000|2022-03-23 19:59:40|15284.05|15164.05|15284.07|15164.07|15284.07|15164.07|15283.78|15163.78|10
1648065590000|2022-03-23 19:59:50|15284.15|15164.15|15283.64|15163.64|15284.4|15164.4|15283.64|15163.64|10
1648065600000|2022-03-23 20:00:00|15283.08|15163.08|15285.21|15165.21|15285.21|15165.21|15283.08|15163.08|10
1648065610000|2022-03-23 20:00:10|15285.36|15165.36|15286.41|15166.41|15286.79|15166.79|15285.15|15165.15|10
1648065620000|2022-03-23 20:00:20|15286.46|15166.46|15284.52|15164.52|15286.46|15166.46|15284.52|15164.52|10
1648065630000|2022-03-23 20:00:30|15284.45|15164.45|15283.62|15163.62|15284.45|15164.45|15283.22|15163.22|10
1648065640000|2022-03-23 20:00:40|15283.98|15163.98|15283.97|15163.97|15284.23|15164.23|15283.34|15163.34|8
1648065650000|2022-03-23 20:00:50|15283.96|15163.96|15285.6|15165.6|15285.78|15165.78|15283.96|15163.96|9
1648065660000|2022-03-23 20:01:00|15285.72|15165.72|15286.23|15166.23|15286.77|15166.77|15285.29|15165.29|10
1648065670000|2022-03-23 20:01:10|15286.43|15166.43|15282.6|15162.6|15286.43|15166.43|15282.6|15162.6|10
1648065680000|2022-03-23 20:01:20|15282.56|15162.56|15281.68|15161.68|15282.56|15162.56|15281.67|15161.67|9
1648065690000|2022-03-23 20:01:30|15281.99|15161.99|15282.73|15162.73|15282.73|15162.73|15281.6|15161.6|10
1648065700000|2022-03-23 20:01:40|15283.35|15163.35|15286.32|15166.32|15286.32|15166.32|15283.35|15163.35|10
1648065710000|2022-03-23 20:01:50|15286.64|15166.64|15287.11|15167.11|15287.25|15167.25|15286.64|15166.64|10
1648065720000|2022-03-23 20:02:00|15286.86|15166.86|15288.46|15168.46|15288.46|15168.46|15286.65|15166.65|5
1648065730000|2022-03-23 20:02:10|15287.87|15167.87|15286.6|15166.6|15287.87|15167.87|15286.53|15166.53|8
1648065740000|2022-03-23 20:02:20|15286.49|15166.49|15287.59|15167.59|15288.36|15168.36|15286.49|15166.49|9
1648065750000|2022-03-23 20:02:30|15287.56|15167.56|15286.35|15166.35|15287.56|15167.56|15286.05|15166.05|10
1648065760000|2022-03-23 20:02:40|15286.33|15166.33|15286.93|15166.93|15286.93|15166.93|15286.33|15166.33|9
1648065770000|2022-03-23 20:02:50|15286.94|15166.94|15287.34|15167.34|15287.55|15167.55|15286.94|15166.94|10
1648065780000|2022-03-23 20:03:00|15287.66|15167.66|15286.57|15166.57|15288.19|15168.19|15286.57|15166.57|10
1648065790000|2022-03-23 20:03:10|15286.39|15166.39|15284.13|15164.13|15286.5|15166.5|15284.11|15164.11|9
1648065800000|2022-03-23 20:03:20|15284.01|15164.01|15291.21|15171.21|15291.21|15171.21|15284.01|15164.01|10
1648065810000|2022-03-23 20:03:30|15291.24|15171.24|15292.79|15172.79|15292.94|15172.94|15290.79|15170.79|10
1648065820000|2022-03-23 20:03:40|15293.02|15173.02|15296.54|15176.54|15296.54|15176.54|15292.75|15172.75|10
1648065830000|2022-03-23 20:03:50|15296.61|15176.61|15294.57|15174.57|15296.61|15176.61|15294.57|15174.57|9
1648065840000|2022-03-23 20:04:00|15294.5|15174.5|15294.73|15174.73|15294.86|15174.86|15294.25|15174.25|10
1648065850000|2022-03-23 20:04:10|15294.42|15174.42|15295.14|15175.14|15295.14|15175.14|15294.42|15174.42|9
1648065860000|2022-03-23 20:04:20|15295.21|15175.21|15296.1|15176.1|15296.1|15176.1|15295.21|15175.21|9
1648065870000|2022-03-23 20:04:30|15296.11|15176.11|15296.8|15176.8|15296.8|15176.8|15295.63|15175.63|10
1648065880000|2022-03-23 20:04:40|15296.91|15176.91|15297.56|15177.56|15297.56|15177.56|15296.75|15176.75|10
1648065890000|2022-03-23 20:04:50|15297.68|15177.68|15298.77|15178.77|15298.77|15178.77|15297.68|15177.68|9
1648065900000|2022-03-23 20:05:00|15298.83|15178.83|15299.11|15179.11|15299.61|15179.61|15298.62|15178.62|10
1648065910000|2022-03-23 20:05:10|15299.24|15179.24|15301.26|15181.26|15301.26|15181.26|15299.2|15179.2|10
1648065920000|2022-03-23 20:05:20|15301.43|15181.43|15304.41|15184.41|15304.77|15184.77|15301.43|15181.43|10
1648065930000|2022-03-23 20:05:30|15304.79|15184.79|15305.75|15185.75|15305.75|15185.75|15304.18|15184.18|10
1648065940000|2022-03-23 20:05:40|15306.03|15186.03|15307.19|15187.19|15307.19|15187.19|15305.78|15185.78|10
1648065950000|2022-03-23 20:05:50|15307.35|15187.35|15307.96|15187.96|15308|15188|15307.35|15187.35|10
1648065960000|2022-03-23 20:06:00|15307.85|15187.85|15306.33|15186.33|15307.85|15187.85|15306.3|15186.3|8
1648065970000|2022-03-23 20:06:10|15306.35|15186.35|15305.33|15185.33|15306.35|15186.35|15305.01|15185.01|10
1648065980000|2022-03-23 20:06:20|15305.91|15185.91|15304.74|15184.74|15305.91|15185.91|15304.74|15184.74|10
1648065990000|2022-03-23 20:06:30|15305.05|15185.05|15302.69|15182.69|15305.05|15185.05|15302.69|15182.69|10
1648066000000|2022-03-23 20:06:40|15302.44|15182.44|15301.92|15181.92|15302.63|15182.63|15301.79|15181.79|10
1648066010000|2022-03-23 20:06:50|15301.88|15181.88|15301.15|15181.15|15302.02|15182.02|15301.15|15181.15|10
1648066020000|2022-03-23 20:07:00|15300.69|15180.69|15299.52|15179.52|15300.95|15180.95|15299.52|15179.52|10
1648066030000|2022-03-23 20:07:10|15299.44|15179.44|15298.76|15178.76|15299.73|15179.73|15298.76|15178.76|10
1648066040000|2022-03-23 20:07:20|15299.11|15179.11|15298.8|15178.8|15299.26|15179.26|15298.8|15178.8|10
1648066050000|2022-03-23 20:07:30|15298.93|15178.93|15297.83|15177.83|15298.93|15178.93|15297.83|15177.83|10
1648066060000|2022-03-23 20:07:40|15297.91|15177.91|15297.91|15177.91|15297.97|15177.97|15297.81|15177.81|10
1648066070000|2022-03-23 20:07:50|15298.09|15178.09|15297.15|15177.15|15298.09|15178.09|15296.19|15176.19|10
1648066080000|2022-03-23 20:08:00|15297.3|15177.3|15297.65|15177.65|15297.65|15177.65|15296.92|15176.92|10
1648066090000|2022-03-23 20:08:10|15297.55|15177.55|15297.88|15177.88|15297.91|15177.91|15297.46|15177.46|10
1648066100000|2022-03-23 20:08:20|15297.89|15177.89|15297|15177|15298.06|15178.06|15297|15177|9
1648066110000|2022-03-23 20:08:30|15297.04|15177.04|15297.01|15177.01|15297.2|15177.2|15296.53|15176.53|10
1648066120000|2022-03-23 20:08:40|15296.82|15176.82|15299.66|15179.66|15299.66|15179.66|15296.76|15176.76|10
1648066130000|2022-03-23 20:08:50|15300.32|15180.32|15304.11|15184.11|15304.11|15184.11|15300.32|15180.32|9
1648066140000|2022-03-23 20:09:00|15304.33|15184.33|15306.7|15186.7|15306.88|15186.88|15304.33|15184.33|9
1648066150000|2022-03-23 20:09:10|15307.09|15187.09|15311.16|15191.16|15311.16|15191.16|15307.09|15187.09|10
1648066160000|2022-03-23 20:09:20|15311.06|15191.06|15313.09|15193.09|15313.09|15193.09|15311.06|15191.06|10
1648066170000|2022-03-23 20:09:30|15313.66|15193.66|15314.62|15194.62|15314.73|15194.73|15313.66|15193.66|10
1648066180000|2022-03-23 20:09:40|15314.82|15194.82|15315.5|15195.5|15315.5|15195.5|15314.24|15194.24|10
1648066190000|2022-03-23 20:09:50|15315.52|15195.52|15315.65|15195.65|15315.72|15195.72|15314.92|15194.92|10
1648066200000|2022-03-23 20:10:00|15315.62|15195.62|15318.65|15198.65|15318.92|15198.92|15315.62|15195.62|10
1648066210000|2022-03-23 20:10:10|15317.57|15197.57|15317.67|15197.67|15317.77|15197.77|15316.98|15196.98|10
1648066220000|2022-03-23 20:10:20|15317.71|15197.71|15318.3|15198.3|15318.79|15198.79|15317.7|15197.7|10
1648066230000|2022-03-23 20:10:30|15318.22|15198.22|15319.78|15199.78|15319.78|15199.78|15318.22|15198.22|10
1648066240000|2022-03-23 20:10:40|15319.77|15199.77|15320.96|15200.96|15321.17|15201.17|15319.53|15199.53|10
1648066250000|2022-03-23 20:10:50|15322.29|15202.29|15323.46|15203.46|15323.46|15203.46|15322.29|15202.29|9
1648066260000|2022-03-23 20:11:00|15323.58|15203.58|15327.01|15207.01|15327.01|15207.01|15323.47|15203.47|10
1648066270000|2022-03-23 20:11:10|15327.55|15207.55|15328.6|15208.6|15328.83|15208.83|15327.55|15207.55|10
1648066280000|2022-03-23 20:11:20|15328.73|15208.73|15328.59|15208.59|15328.84|15208.84|15328.14|15208.14|10
1648066290000|2022-03-23 20:11:30|15328.46|15208.46|15327.85|15207.85|15328.46|15208.46|15327.85|15207.85|9
1648066300000|2022-03-23 20:11:40|15327.87|15207.87|15328.35|15208.35|15328.43|15208.43|15327.86|15207.86|10
1648066310000|2022-03-23 20:11:50|15328.07|15208.07|15326.9|15206.9|15328.07|15208.07|15326.9|15206.9|10
1648066320000|2022-03-23 20:12:00|15327.99|15207.99|15328.36|15208.36|15328.55|15208.55|15327.99|15207.99|10
1648066330000|2022-03-23 20:12:10|15328.31|15208.31|15328.28|15208.28|15328.6|15208.6|15328.02|15208.02|10
1648066340000|2022-03-23 20:12:20|15328.21|15208.21|15327.53|15207.53|15328.32|15208.32|15327.49|15207.49|9
1648066350000|2022-03-23 20:12:30|15326.93|15206.93|15322.83|15202.83|15326.93|15206.93|15322.83|15202.83|10
1648066360000|2022-03-23 20:12:40|15322.38|15202.38|15321.22|15201.22|15322.38|15202.38|15321.05|15201.05|10
1648066370000|2022-03-23 20:12:50|15321.05|15201.05|15320.45|15200.45|15321.05|15201.05|15320.3|15200.3|10
1648066380000|2022-03-23 20:13:00|15320.51|15200.51|15320.25|15200.25|15320.51|15200.51|15319.97|15199.97|10
1648066390000|2022-03-23 20:13:10|15321.13|15201.13|15321.53|15201.53|15322.06|15202.06|15321.13|15201.13|10
1648066400000|2022-03-23 20:13:20|15321.39|15201.39|15322.52|15202.52|15322.82|15202.82|15321.39|15201.39|10
1648066410000|2022-03-23 20:13:30|15322.7|15202.7|15322.5|15202.5|15322.7|15202.7|15322.35|15202.35|9
1648066420000|2022-03-23 20:13:40|15322.86|15202.86|15323.5|15203.5|15323.5|15203.5|15322.6|15202.6|10
1648066430000|2022-03-23 20:13:50|15323.54|15203.54|15323.6|15203.6|15323.9|15203.9|15323.47|15203.47|10
1648066440000|2022-03-23 20:14:00|15323.55|15203.55|15323.67|15203.67|15323.82|15203.82|15323.55|15203.55|9
1648066450000|2022-03-23 20:14:10|15323.43|15203.43|15323.67|15203.67|15323.74|15203.74|15323.28|15203.28|8
1648066460000|2022-03-23 20:14:20|15323.55|15203.55|15324.19|15204.19|15324.34|15204.34|15323.49|15203.49|10
1648066470000|2022-03-23 20:14:30|15324.26|15204.26|15324.31|15204.31|15324.41|15204.41|15324.26|15204.26|9
1648066480000|2022-03-23 20:14:40|15324.28|15204.28|15325.12|15205.12|15325.22|15205.22|15324.27|15204.27|9
1648066490000|2022-03-23 20:14:50|15324.67|15204.67|15325.64|15205.64|15325.64|15205.64|15324.67|15204.67|9
1648066500000|2022-03-23 20:15:00|15325.79|15205.79|15325.76|15205.76|15326.44|15206.44|15325.65|15205.65|8
1648066510000|2022-03-23 20:15:10|15325.77|15205.77|15324.48|15204.48|15325.77|15205.77|15324.42|15204.42|10
1648066520000|2022-03-23 20:15:20|15324.38|15204.38|15325.94|15205.94|15326.13|15206.13|15324.38|15204.38|10
1648066530000|2022-03-23 20:15:30|15326.14|15206.14|15325.69|15205.69|15326.2|15206.2|15325.38|15205.38|9
1648066540000|2022-03-23 20:15:40|15325.65|15205.65|15325.66|15205.66|15326.12|15206.12|15325.56|15205.56|9
1648066550000|2022-03-23 20:15:50|15325.67|15205.67|15325.48|15205.48|15325.67|15205.67|15325.41|15205.41|9
1648066560000|2022-03-23 20:16:00|15325.06|15205.06|15321.13|15201.13|15325.06|15205.06|15321.13|15201.13|10
1648066570000|2022-03-23 20:16:10|15320.98|15200.98|15320.47|15200.47|15320.99|15200.99|15320.47|15200.47|10
1648066580000|2022-03-23 20:16:20|15321.05|15201.05|15323.35|15203.35|15323.38|15203.38|15321.05|15201.05|10
1648066590000|2022-03-23 20:16:30|15323.13|15203.13|15323.23|15203.23|15323.6|15203.6|15323.13|15203.13|8
1648066600000|2022-03-23 20:16:40|15323.3|15203.3|15322.98|15202.98|15323.3|15203.3|15322.98|15202.98|6
1648066610000|2022-03-23 20:16:50|15322.96|15202.96|15321.95|15201.95|15322.96|15202.96|15321.83|15201.83|6
1648066620000|2022-03-23 20:17:00|15321.97|15201.97|15322.9|15202.9|15323.02|15203.02|15321.97|15201.97|10
1648066630000|2022-03-23 20:17:10|15322.63|15202.63|15322.6|15202.6|15323.05|15203.05|15322.6|15202.6|10
1648066640000|2022-03-23 20:17:20|15322.58|15202.58|15325.39|15205.39|15325.39|15205.39|15322.58|15202.58|10
1648066650000|2022-03-23 20:17:30|15325.71|15205.71|15326.25|15206.25|15326.25|15206.25|15325.55|15205.55|6
1648066660000|2022-03-23 20:17:40|15326.5|15206.5|15325.64|15205.64|15326.73|15206.73|15325.64|15205.64|9
1648066670000|2022-03-23 20:17:50|15325.27|15205.27|15327.87|15207.87|15327.87|15207.87|15325.27|15205.27|10
1648066680000|2022-03-23 20:18:00|15327.56|15207.56|15329.34|15209.34|15329.34|15209.34|15327.56|15207.56|10
1648066690000|2022-03-23 20:18:10|15328.79|15208.79|15328.98|15208.98|15329.41|15209.41|15328.67|15208.67|8
1648066700000|2022-03-23 20:18:20|15328.29|15208.29|15327.03|15207.03|15328.29|15208.29|15327.03|15207.03|10
1648066710000|2022-03-23 20:18:30|15327.01|15207.01|15327.16|15207.16|15327.3|15207.3|15327.01|15207.01|9
1648066720000|2022-03-23 20:18:40|15327.02|15207.02|15327.08|15207.08|15327.08|15207.08|15326.39|15206.39|10
1648066730000|2022-03-23 20:18:50|15327.02|15207.02|15326.54|15206.54|15327.11|15207.11|15326.54|15206.54|8
1648066740000|2022-03-23 20:19:00|15326.53|15206.53|15327.42|15207.42|15327.42|15207.42|15326.37|15206.37|10
1648066750000|2022-03-23 20:19:10|15327.37|15207.37|15327.08|15207.08|15327.37|15207.37|15326.97|15206.97|10
1648066760000|2022-03-23 20:19:20|15327.16|15207.16|15325.98|15205.98|15327.16|15207.16|15325.94|15205.94|10
1648066770000|2022-03-23 20:19:30|15326.17|15206.17|15325.59|15205.59|15326.45|15206.45|15325.43|15205.43|10
1648066780000|2022-03-23 20:19:40|15325.56|15205.56|15325.48|15205.48|15325.6|15205.6|15325.29|15205.29|10
1648066790000|2022-03-23 20:19:50|15325.6|15205.6|15325.11|15205.11|15325.69|15205.69|15324.95|15204.95|9
1648066800000|2022-03-23 20:20:00|15325.18|15205.18|15326|15206|15326|15206|15324.65|15204.65|10
1648066810000|2022-03-23 20:20:10|15326.06|15206.06|15326.07|15206.07|15326.09|15206.09|15325.75|15205.75|7
1648066820000|2022-03-23 20:20:20|15325.81|15205.81|15326.08|15206.08|15326.08|15206.08|15325.62|15205.62|10
1648066830000|2022-03-23 20:20:30|15327.84|15207.84|15328.97|15208.97|15329.22|15209.22|15327.84|15207.84|10
1648066840000|2022-03-23 20:20:40|15329.02|15209.02|15329.62|15209.62|15329.66|15209.66|15329.02|15209.02|10
1648066850000|2022-03-23 20:20:50|15329.7|15209.7|15330.56|15210.56|15330.6|15210.6|15329.6|15209.6|7
1648066860000|2022-03-23 20:21:00|15330.44|15210.44|15330.61|15210.61|15330.82|15210.82|15330.44|15210.44|10
1648066870000|2022-03-23 20:21:10|15330.44|15210.44|15330.1|15210.1|15330.75|15210.75|15329.56|15209.56|9
1648066880000|2022-03-23 20:21:20|15329.83|15209.83|15329.71|15209.71|15329.83|15209.83|15329.45|15209.45|10
1648066890000|2022-03-23 20:21:30|15329.79|15209.79|15330.88|15210.88|15330.88|15210.88|15329.79|15209.79|10
1648066900000|2022-03-23 20:21:40|15330.97|15210.97|15331.95|15211.95|15331.95|15211.95|15330.67|15210.67|10
1648066910000|2022-03-23 20:21:50|15332.33|15212.33|15334.65|15214.65|15334.67|15214.67|15332.33|15212.33|10
1648066920000|2022-03-23 20:22:00|15335.05|15215.05|15335.38|15215.38|15336.02|15216.02|15335.01|15215.01|10
1648066930000|2022-03-23 20:22:10|15335.9|15215.9|15339.99|15219.99|15339.99|15219.99|15335.81|15215.81|10
1648066940000|2022-03-23 20:22:20|15340.07|15220.07|15341.86|15221.86|15341.86|15221.86|15339.63|15219.63|9
1648066950000|2022-03-23 20:22:30|15342.4|15222.4|15344.31|15224.31|15344.31|15224.31|15342.4|15222.4|10
1648066960000|2022-03-23 20:22:40|15344.46|15224.46|15345.3|15225.3|15345.99|15225.99|15344.46|15224.46|10
1648066970000|2022-03-23 20:22:50|15345.31|15225.31|15344.21|15224.21|15345.51|15225.51|15344.21|15224.21|10
1648066980000|2022-03-23 20:23:00|15344.16|15224.16|15343.91|15223.91|15344.17|15224.17|15343.89|15223.89|7
1648066990000|2022-03-23 20:23:10|15344.57|15224.57|15345.15|15225.15|15345.15|15225.15|15344.48|15224.48|10
1648067000000|2022-03-23 20:23:20|15345.98|15225.98|15347.17|15227.17|15347.32|15227.32|15345.98|15225.98|10
1648067010000|2022-03-23 20:23:30|15347.27|15227.27|15348.34|15228.34|15348.44|15228.44|15347.27|15227.27|9
1648067020000|2022-03-23 20:23:40|15348.14|15228.14|15347.93|15227.93|15348.14|15228.14|15347.61|15227.61|9
1648067030000|2022-03-23 20:23:50|15347.92|15227.92|15348.11|15228.11|15348.41|15228.41|15347.84|15227.84|10
1648067040000|2022-03-23 20:24:00|15348.15|15228.15|15348.65|15228.65|15348.65|15228.65|15348.15|15228.15|10
1648067050000|2022-03-23 20:24:10|15348.39|15228.39|15349.95|15229.95|15349.98|15229.98|15348.18|15228.18|10
1648067060000|2022-03-23 20:24:20|15349.5|15229.5|15349.53|15229.53|15349.66|15229.66|15349.29|15229.29|10
1648067070000|2022-03-23 20:24:30|15349.59|15229.59|15348.71|15228.71|15349.62|15229.62|15348.71|15228.71|9
1648067080000|2022-03-23 20:24:40|15348.54|15228.54|15346.59|15226.59|15348.54|15228.54|15346.59|15226.59|10
1648067090000|2022-03-23 20:24:50|15346.52|15226.52|15345.98|15225.98|15347.08|15227.08|15345.98|15225.98|9
1648067100000|2022-03-23 20:25:00|15346.14|15226.14|15345.81|15225.81|15346.42|15226.42|15345.81|15225.81|9
1648067110000|2022-03-23 20:25:10|15345.75|15225.75|15346.04|15226.04|15346.04|15226.04|15345.23|15225.23|10
1648067120000|2022-03-23 20:25:20|15345.04|15225.04|15344.34|15224.34|15345.04|15225.04|15344.12|15224.12|9
1648067130000|2022-03-23 20:25:30|15344.48|15224.48|15343.65|15223.65|15344.48|15224.48|15343.26|15223.26|10
1648067140000|2022-03-23 20:25:40|15343.48|15223.48|15342.25|15222.25|15343.61|15223.61|15342.25|15222.25|9
1648067150000|2022-03-23 20:25:50|15342.09|15222.09|15341.81|15221.81|15342.19|15222.19|15341.32|15221.32|10
1648067160000|2022-03-23 20:26:00|15342.03|15222.03|15341.59|15221.59|15342.04|15222.04|15341.55|15221.55|7
1648067170000|2022-03-23 20:26:10|15341.69|15221.69|15342.88|15222.88|15343.13|15223.13|15341.47|15221.47|10
1648067180000|2022-03-23 20:26:20|15342.84|15222.84|15341.89|15221.89|15342.87|15222.87|15341.89|15221.89|10
1648067190000|2022-03-23 20:26:30|15341.94|15221.94|15341.1|15221.1|15342.15|15222.15|15341.1|15221.1|9
1648067200000|2022-03-23 20:26:40|15341.01|15221.01|15341.38|15221.38|15341.53|15221.53|15340.86|15220.86|10
1648067210000|2022-03-23 20:26:50|15341.35|15221.35|15341.69|15221.69|15341.79|15221.79|15341.16|15221.16|10
1648067220000|2022-03-23 20:27:00|15341.92|15221.92|15342.84|15222.84|15343.58|15223.58|15341.92|15221.92|10
1648067230000|2022-03-23 20:27:10|15342.92|15222.92|15344.59|15224.59|15344.59|15224.59|15342.7|15222.7|10
1648067240000|2022-03-23 20:27:20|15344.84|15224.84|15345.16|15225.16|15345.16|15225.16|15344.66|15224.66|7
1648067250000|2022-03-23 20:27:30|15345.18|15225.18|15349.62|15229.62|15349.62|15229.62|15345.18|15225.18|9
1648067260000|2022-03-23 20:27:40|15349.92|15229.92|15350.42|15230.42|15350.81|15230.81|15349.78|15229.78|10
1648067270000|2022-03-23 20:27:50|15350.55|15230.55|15349.95|15229.95|15350.55|15230.55|15349.85|15229.85|10
1648067280000|2022-03-23 20:28:00|15349.99|15229.99|15352.15|15232.15|15352.15|15232.15|15349.99|15229.99|9
1648067290000|2022-03-23 20:28:10|15351.35|15231.35|15351|15231|15351.44|15231.44|15351|15231|10
1648067300000|2022-03-23 20:28:20|15353.02|15233.02|15358.09|15238.09|15358.09|15238.09|15352.96|15232.96|10
1648067310000|2022-03-23 20:28:30|15358.5|15238.5|15358.96|15238.96|15359.09|15239.09|15358.5|15238.5|10
1648067320000|2022-03-23 20:28:40|15359.07|15239.07|15360.82|15240.82|15360.82|15240.82|15359.07|15239.07|10
1648067330000|2022-03-23 20:28:50|15361.01|15241.01|15360.55|15240.55|15361.23|15241.23|15360.2|15240.2|10
1648067340000|2022-03-23 20:29:00|15360.46|15240.46|15360.25|15240.25|15360.46|15240.46|15360.25|15240.25|10
1648067350000|2022-03-23 20:29:10|15359.45|15239.45|15358.57|15238.57|15359.45|15239.45|15358.45|15238.45|10
1648067360000|2022-03-23 20:29:20|15358.48|15238.48|15359.2|15239.2|15359.2|15239.2|15358.48|15238.48|10
1648067370000|2022-03-23 20:29:30|15359.21|15239.21|15361.06|15241.06|15361.06|15241.06|15359.21|15239.21|10
1648067380000|2022-03-23 20:29:40|15361.19|15241.19|15362.78|15242.78|15362.78|15242.78|15361.19|15241.19|10
1648067390000|2022-03-23 20:29:50|15361.01|15241.01|15360.9|15240.9|15361.56|15241.56|15360.9|15240.9|10
1648067400000|2022-03-23 20:30:00|15360.87|15240.87|15363.76|15243.76|15363.76|15243.76|15360.87|15240.87|9
1648067410000|2022-03-23 20:30:10|15363.8|15243.8|15366.42|15246.42|15366.42|15246.42|15363.8|15243.8|10
1648067420000|2022-03-23 20:30:20|15366.47|15246.47|15371.23|15251.23|15371.23|15251.23|15366.47|15246.47|10
1648067430000|2022-03-23 20:30:30|15371.36|15251.36|15369.61|15249.61|15371.95|15251.95|15369.61|15249.61|10
1648067440000|2022-03-23 20:30:40|15369.26|15249.26|15368.94|15248.94|15369.8|15249.8|15368.39|15248.39|8
1648067450000|2022-03-23 20:30:50|15369.1|15249.1|15367.86|15247.86|15369.1|15249.1|15367.86|15247.86|9
1648067460000|2022-03-23 20:31:00|15367.75|15247.75|15367.74|15247.74|15367.96|15247.96|15367.72|15247.72|10
1648067470000|2022-03-23 20:31:10|15368.62|15248.62|15369.33|15249.33|15369.67|15249.67|15368.62|15248.62|10
1648067480000|2022-03-23 20:31:20|15369.47|15249.47|15364.66|15244.66|15369.47|15249.47|15364.45|15244.45|10
1648067490000|2022-03-23 20:31:30|15364.65|15244.65|15361.43|15241.43|15364.65|15244.65|15361.43|15241.43|10
1648067500000|2022-03-23 20:31:40|15361.38|15241.38|15360.1|15240.1|15361.38|15241.38|15359.92|15239.92|10
1648067510000|2022-03-23 20:31:50|15360.07|15240.07|15357.79|15237.79|15360.07|15240.07|15357.79|15237.79|9
1648067520000|2022-03-23 20:32:00|15357.97|15237.97|15357.51|15237.51|15358.08|15238.08|15357.49|15237.49|10
1648067530000|2022-03-23 20:32:10|15357.54|15237.54|15357.38|15237.38|15357.57|15237.57|15357.19|15237.19|10
1648067540000|2022-03-23 20:32:20|15357.16|15237.16|15356.64|15236.64|15357.16|15237.16|15356.61|15236.61|10
1648067550000|2022-03-23 20:32:30|15356.77|15236.77|15358|15238|15358|15238|15356.77|15236.77|10
1648067560000|2022-03-23 20:32:40|15357.81|15237.81|15355.91|15235.91|15357.81|15237.81|15355.91|15235.91|9
1648067570000|2022-03-23 20:32:50|15355.89|15235.89|15355.59|15235.59|15355.89|15235.89|15355.15|15235.15|9
1648067580000|2022-03-23 20:33:00|15355.72|15235.72|15356.07|15236.07|15356.07|15236.07|15355.72|15235.72|10
1648067590000|2022-03-23 20:33:10|15356.13|15236.13|15355.15|15235.15|15356.17|15236.17|15355.15|15235.15|8
1648067600000|2022-03-23 20:33:20|15355.2|15235.2|15354.8|15234.8|15355.2|15235.2|15353.95|15233.95|8
1648067610000|2022-03-23 20:33:30|15354.86|15234.86|15357.45|15237.45|15357.45|15237.45|15354.86|15234.86|10
1648067620000|2022-03-23 20:33:40|15357.66|15237.66|15358.56|15238.56|15358.56|15238.56|15357.66|15237.66|10
1648067630000|2022-03-23 20:33:50|15358.54|15238.54|15357.44|15237.44|15359.13|15239.13|15357.28|15237.28|8
1648067640000|2022-03-23 20:34:00|15357.29|15237.29|15357.97|15237.97|15358.44|15238.44|15357.29|15237.29|10
1648067650000|2022-03-23 20:34:10|15358.18|15238.18|15358.35|15238.35|15358.41|15238.41|15357.92|15237.92|9
1648067660000|2022-03-23 20:34:20|15358.62|15238.62|15358.53|15238.53|15358.65|15238.65|15357.64|15237.64|7
1648067670000|2022-03-23 20:34:30|15358.58|15238.58|15360.68|15240.68|15360.68|15240.68|15358.55|15238.55|10
1648067680000|2022-03-23 20:34:40|15361.92|15241.92|15363.77|15243.77|15363.77|15243.77|15361.92|15241.92|10
1648067690000|2022-03-23 20:34:50|15363.79|15243.79|15365.4|15245.4|15365.4|15245.4|15363.74|15243.74|10
1648067700000|2022-03-23 20:35:00|15365.52|15245.52|15366.68|15246.68|15366.68|15246.68|15365.01|15245.01|10
1648067710000|2022-03-23 20:35:10|15366.63|15246.63|15367.3|15247.3|15367.3|15247.3|15365.52|15245.52|9
1648067720000|2022-03-23 20:35:20|15366.93|15246.93|15367.8|15247.8|15367.8|15247.8|15366.93|15246.93|10
1648067730000|2022-03-23 20:35:30|15367.43|15247.43|15366.92|15246.92|15367.78|15247.78|15366.92|15246.92|10
1648067740000|2022-03-23 20:35:40|15368.82|15248.82|15368.85|15248.85|15369.72|15249.72|15368.31|15248.31|10
1648067750000|2022-03-23 20:35:50|15369.23|15249.23|15370.04|15250.04|15370.17|15250.17|15368.91|15248.91|10
1648067760000|2022-03-23 20:36:00|15370.14|15250.14|15368.82|15248.82|15370.14|15250.14|15368.68|15248.68|10
1648067770000|2022-03-23 20:36:10|15368.71|15248.71|15367.72|15247.72|15369.01|15249.01|15367.72|15247.72|9
1648067780000|2022-03-23 20:36:20|15367.51|15247.51|15367.65|15247.65|15367.81|15247.81|15367.51|15247.51|10
1648067790000|2022-03-23 20:36:30|15367.48|15247.48|15367.65|15247.65|15367.97|15247.97|15367.44|15247.44|9
1648067800000|2022-03-23 20:36:40|15367.4|15247.4|15366.88|15246.88|15367.4|15247.4|15366.88|15246.88|8
1648067810000|2022-03-23 20:36:50|15366.78|15246.78|15367.41|15247.41|15367.47|15247.47|15366.32|15246.32|10
1648067820000|2022-03-23 20:37:00|15366.9|15246.9|15366.55|15246.55|15366.9|15246.9|15365.62|15245.62|10
1648067830000|2022-03-23 20:37:10|15366.49|15246.49|15367.54|15247.54|15367.54|15247.54|15366.49|15246.49|10
1648067840000|2022-03-23 20:37:20|15367.58|15247.58|15367.35|15247.35|15367.58|15247.58|15367.13|15247.13|10
1648067850000|2022-03-23 20:37:30|15367.52|15247.52|15367.42|15247.42|15367.52|15247.52|15366.88|15246.88|9
1648067860000|2022-03-23 20:37:40|15367.34|15247.34|15367.41|15247.41|15367.57|15247.57|15367.21|15247.21|8
1648067870000|2022-03-23 20:37:50|15367.34|15247.34|15366.26|15246.26|15367.34|15247.34|15366.26|15246.26|10
1648067880000|2022-03-23 20:38:00|15366.69|15246.69|15367.22|15247.22|15367.22|15247.22|15366.46|15246.46|10
1648067890000|2022-03-23 20:38:10|15367.21|15247.21|15369.95|15249.95|15369.95|15249.95|15367.15|15247.15|10
1648067900000|2022-03-23 20:38:20|15370.22|15250.22|15370.1|15250.1|15371.24|15251.24|15370.1|15250.1|10
1648067910000|2022-03-23 20:38:30|15369.62|15249.62|15369.39|15249.39|15369.81|15249.81|15369.39|15249.39|9
1648067920000|2022-03-23 20:38:40|15368.98|15248.98|15366.04|15246.04|15368.98|15248.98|15366.04|15246.04|9
1648067930000|2022-03-23 20:38:50|15365.8|15245.8|15365.47|15245.47|15365.8|15245.8|15364.77|15244.77|10
1648067940000|2022-03-23 20:39:00|15365|15245|15366.05|15246.05|15366.44|15246.44|15365|15245|10
1648067950000|2022-03-23 20:39:10|15365.69|15245.69|15365.68|15245.68|15365.8|15245.8|15365.67|15245.67|9
1648067960000|2022-03-23 20:39:20|15365.73|15245.73|15367.62|15247.62|15367.62|15247.62|15365.56|15245.56|10
1648067970000|2022-03-23 20:39:30|15367.68|15247.68|15369.14|15249.14|15369.57|15249.57|15367.66|15247.66|9
1648067980000|2022-03-23 20:39:40|15369.19|15249.19|15372.25|15252.25|15372.25|15252.25|15369.19|15249.19|10
1648067990000|2022-03-23 20:39:50|15371.42|15251.42|15371.73|15251.73|15372.87|15252.87|15371.42|15251.42|9
1648068000000|2022-03-23 20:40:00|15371.95|15251.95|15372.43|15252.43|15372.43|15252.43|15371.87|15251.87|9
1648068010000|2022-03-23 20:40:10|15372.75|15252.75|15373.64|15253.64|15373.64|15253.64|15372.66|15252.66|10
1648068020000|2022-03-23 20:40:20|15373.78|15253.78|15373.56|15253.56|15374.22|15254.22|15373.56|15253.56|10
1648068030000|2022-03-23 20:40:30|15373.42|15253.42|15373.32|15253.32|15373.51|15253.51|15373.23|15253.23|10
1648068040000|2022-03-23 20:40:40|15373.23|15253.23|15374.74|15254.74|15374.74|15254.74|15373.23|15253.23|9
1648068050000|2022-03-23 20:40:50|15375.22|15255.22|15376.31|15256.31|15376.31|15256.31|15375.22|15255.22|9
1648068060000|2022-03-23 20:41:00|15376.43|15256.43|15375.66|15255.66|15376.49|15256.49|15375.6|15255.6|10
1648068070000|2022-03-23 20:41:10|15375|15255|15376.23|15256.23|15376.23|15256.23|15374.2|15254.2|10
1648068080000|2022-03-23 20:41:20|15376.67|15256.67|15376.54|15256.54|15376.67|15256.67|15375.99|15255.99|9
1648068090000|2022-03-23 20:41:30|15376.84|15256.84|15377.13|15257.13|15377.56|15257.56|15376.7|15256.7|10
1648068100000|2022-03-23 20:41:40|15377.11|15257.11|15378.34|15258.34|15378.34|15258.34|15377.11|15257.11|10
1648068110000|2022-03-23 20:41:50|15377.98|15257.98|15378.81|15258.81|15378.82|15258.82|15377.76|15257.76|9
1648068120000|2022-03-23 20:42:00|15378.76|15258.76|15379.13|15259.13|15379.13|15259.13|15378.64|15258.64|8
1648068130000|2022-03-23 20:42:10|15379.18|15259.18|15379.04|15259.04|15379.33|15259.33|15378.69|15258.69|10
1648068140000|2022-03-23 20:42:20|15379.21|15259.21|15378.32|15258.32|15379.37|15259.37|15378.3|15258.3|10
1648068150000|2022-03-23 20:42:30|15378.27|15258.27|15377.56|15257.56|15378.66|15258.66|15377.56|15257.56|10
1648068160000|2022-03-23 20:42:40|15377.6|15257.6|15377.82|15257.82|15377.82|15257.82|15377.16|15257.16|10
1648068170000|2022-03-23 20:42:50|15377.97|15257.97|15378.23|15258.23|15378.23|15258.23|15377.9|15257.9|8
1648068180000|2022-03-23 20:43:00|15378.26|15258.26|15378.64|15258.64|15379.03|15259.03|15378.18|15258.18|10
1648068190000|2022-03-23 20:43:10|15378.27|15258.27|15377.32|15257.32|15378.27|15258.27|15377.3|15257.3|10
1648068200000|2022-03-23 20:43:20|15377.25|15257.25|15377.77|15257.77|15378.09|15258.09|15377.25|15257.25|10
1648068210000|2022-03-23 20:43:30|15377.83|15257.83|15375.33|15255.33|15377.94|15257.94|15375.33|15255.33|10
1648068220000|2022-03-23 20:43:40|15375.42|15255.42|15376.31|15256.31|15376.58|15256.58|15375.4|15255.4|10
1648068230000|2022-03-23 20:43:50|15376.3|15256.3|15377.19|15257.19|15377.19|15257.19|15375.03|15255.03|10
1648068240000|2022-03-23 20:44:00|15377.35|15257.35|15378.14|15258.14|15378.14|15258.14|15376.37|15256.37|10
1648068250000|2022-03-23 20:44:10|15377.41|15257.41|15378.63|15258.63|15379.07|15259.07|15377.41|15257.41|10
1648068260000|2022-03-23 20:44:20|15378.99|15258.99|15381.3|15261.3|15381.42|15261.42|15378.99|15258.99|10
1648068270000|2022-03-23 20:44:30|15381.02|15261.02|15382.59|15262.59|15383.09|15263.09|15380.94|15260.94|10
1648068280000|2022-03-23 20:44:40|15382.84|15262.84|15385.08|15265.08|15385.08|15265.08|15382.84|15262.84|10
1648068290000|2022-03-23 20:44:50|15385.51|15265.51|15389.17|15269.17|15389.17|15269.17|15385.51|15265.51|10
1648068300000|2022-03-23 20:45:00|15389.29|15269.29|15389.56|15269.56|15390.68|15270.68|15389.29|15269.29|10
1648068310000|2022-03-23 20:45:10|15389.62|15269.62|15389.85|15269.85|15389.85|15269.85|15388.92|15268.92|9
1648068320000|2022-03-23 20:45:20|15389.74|15269.74|15389.13|15269.13|15389.74|15269.74|15388.68|15268.68|10
1648068330000|2022-03-23 20:45:30|15388.83|15268.83|15388.85|15268.85|15388.85|15268.85|15388.57|15268.57|8
1648068340000|2022-03-23 20:45:40|15388.74|15268.74|15388.85|15268.85|15388.9|15268.9|15388.68|15268.68|8
1648068350000|2022-03-23 20:45:50|15389.01|15269.01|15388.71|15268.71|15389.05|15269.05|15388.69|15268.69|9
1648068360000|2022-03-23 20:46:00|15388.6|15268.6|15386.39|15266.39|15388.68|15268.68|15386.39|15266.39|8
1648068370000|2022-03-23 20:46:10|15386.04|15266.04|15385.38|15265.38|15386.31|15266.31|15385.38|15265.38|10
1648068380000|2022-03-23 20:46:20|15385.04|15265.04|15385.81|15265.81|15385.87|15265.87|15385.04|15265.04|10
1648068390000|2022-03-23 20:46:30|15385.79|15265.79|15388.54|15268.54|15388.54|15268.54|15385.79|15265.79|10
1648068400000|2022-03-23 20:46:40|15388.59|15268.59|15389.21|15269.21|15389.21|15269.21|15388.52|15268.52|8
1648068410000|2022-03-23 20:46:50|15389.71|15269.71|15390.86|15270.86|15391.06|15271.06|15389.71|15269.71|10
1648068420000|2022-03-23 20:47:00|15390.61|15270.61|15390.76|15270.76|15390.87|15270.87|15389.2|15269.2|10
1648068430000|2022-03-23 20:47:10|15390.72|15270.72|15388.1|15268.1|15390.72|15270.72|15388.1|15268.1|10
1648068440000|2022-03-23 20:47:20|15388.24|15268.24|15388.98|15268.98|15389.08|15269.08|15388.24|15268.24|9
1648068450000|2022-03-23 20:47:30|15389|15269|15387.69|15267.69|15389|15269|15387.56|15267.56|10
1648068460000|2022-03-23 20:47:40|15387.64|15267.64|15387.18|15267.18|15387.64|15267.64|15387.11|15267.11|10
1648068470000|2022-03-23 20:47:50|15387.51|15267.51|15386.28|15266.28|15387.72|15267.72|15386.28|15266.28|10
1648068480000|2022-03-23 20:48:00|15386.29|15266.29|15386.18|15266.18|15386.49|15266.49|15385.98|15265.98|9
1648068490000|2022-03-23 20:48:10|15386.12|15266.12|15385.94|15265.94|15386.18|15266.18|15385.91|15265.91|10
1648068500000|2022-03-23 20:48:20|15385.84|15265.84|15386.48|15266.48|15386.48|15266.48|15385.84|15265.84|8
1648068510000|2022-03-23 20:48:30|15386.57|15266.57|15387.15|15267.15|15387.15|15267.15|15386.53|15266.53|10
1648068520000|2022-03-23 20:48:40|15387.13|15267.13|15388.14|15268.14|15388.14|15268.14|15387.08|15267.08|8
1648068530000|2022-03-23 20:48:50|15388.21|15268.21|15386.7|15266.7|15388.36|15268.36|15386.03|15266.03|10
1648068540000|2022-03-23 20:49:00|15386.62|15266.62|15387.29|15267.29|15387.29|15267.29|15386.56|15266.56|9
1648068550000|2022-03-23 20:49:10|15387.35|15267.35|15387.53|15267.53|15387.53|15267.53|15387.2|15267.2|10
1648068560000|2022-03-23 20:49:20|15387.5|15267.5|15388.19|15268.19|15388.19|15268.19|15387.5|15267.5|8
1648068570000|2022-03-23 20:49:30|15388.23|15268.23|15389.2|15269.2|15389.49|15269.49|15388.23|15268.23|9
1648068580000|2022-03-23 20:49:40|15389.28|15269.28|15389.97|15269.97|15389.97|15269.97|15388.88|15268.88|10
1648068590000|2022-03-23 20:49:50|15390.19|15270.19|15392.16|15272.16|15392.25|15272.25|15390.19|15270.19|10
1648068600000|2022-03-23 20:50:00|15392.15|15272.15|15393.02|15273.02|15393.13|15273.13|15392.15|15272.15|9
1648068610000|2022-03-23 20:50:10|15392.19|15272.19|15390.06|15270.06|15392.19|15272.19|15390.06|15270.06|10
1648068620000|2022-03-23 20:50:20|15389.33|15269.33|15385.7|15265.7|15389.33|15269.33|15385.49|15265.49|10
1648068630000|2022-03-23 20:50:30|15385.6|15265.6|15383.88|15263.88|15385.6|15265.6|15383.7|15263.7|10
1648068640000|2022-03-23 20:50:40|15383.9|15263.9|15382.72|15262.72|15383.9|15263.9|15382.72|15262.72|10
1648068650000|2022-03-23 20:50:50|15382.57|15262.57|15379|15259|15382.57|15262.57|15379|15259|8
1648068660000|2022-03-23 20:51:00|15379.17|15259.17|15378.67|15258.67|15379.84|15259.84|15378.6|15258.6|10
1648068670000|2022-03-23 20:51:10|15378.58|15258.58|15377.27|15257.27|15378.77|15258.77|15377.07|15257.07|10
1648068680000|2022-03-23 20:51:20|15376.47|15256.47|15375.12|15255.12|15376.55|15256.55|15375.12|15255.12|10
1648068690000|2022-03-23 20:51:30|15374.82|15254.82|15375.35|15255.35|15375.44|15255.44|15374.82|15254.82|9
1648068700000|2022-03-23 20:51:40|15375.24|15255.24|15376.05|15256.05|15376.09|15256.09|15374.98|15254.98|10
1648068710000|2022-03-23 20:51:50|15376.08|15256.08|15374.58|15254.58|15376.18|15256.18|15374.58|15254.58|10
1648068720000|2022-03-23 20:52:00|15374.55|15254.55|15375|15255|15375|15255|15374.48|15254.48|10
1648068730000|2022-03-23 20:52:10|15375.01|15255.01|15374.03|15254.03|15375.01|15255.01|15373.62|15253.62|10
1648068740000|2022-03-23 20:52:20|15373.59|15253.59|15370.81|15250.81|15373.59|15253.59|15370.81|15250.81|10
1648068750000|2022-03-23 20:52:30|15370.51|15250.51|15368.5|15248.5|15370.67|15250.67|15368.5|15248.5|10
1648068760000|2022-03-23 20:52:40|15368.55|15248.55|15365.86|15245.86|15368.69|15248.69|15365.86|15245.86|10
1648068770000|2022-03-23 20:52:50|15365.98|15245.98|15361.63|15241.63|15365.98|15245.98|15361.63|15241.63|10
1648068780000|2022-03-23 20:53:00|15361.57|15241.57|15359.57|15239.57|15361.57|15241.57|15359.57|15239.57|10
1648068790000|2022-03-23 20:53:10|15358.76|15238.76|15360.11|15240.11|15360.11|15240.11|15358.76|15238.76|9
1648068800000|2022-03-23 20:53:20|15360.16|15240.16|15361.27|15241.27|15361.35|15241.35|15360.16|15240.16|10
1648068810000|2022-03-23 20:53:30|15361.42|15241.42|15362.89|15242.89|15362.94|15242.94|15361.42|15241.42|8
1648068820000|2022-03-23 20:53:40|15363.12|15243.12|15363.78|15243.78|15364.59|15244.59|15363.12|15243.12|10
1648068830000|2022-03-23 20:53:50|15363.86|15243.86|15364.1|15244.1|15364.79|15244.79|15363.86|15243.86|10
1648068840000|2022-03-23 20:54:00|15363.97|15243.97|15363.49|15243.49|15363.97|15243.97|15363.49|15243.49|9
1648068850000|2022-03-23 20:54:10|15363.77|15243.77|15363.35|15243.35|15363.96|15243.96|15363.19|15243.19|10
1648068860000|2022-03-23 20:54:20|15364.13|15244.13|15364.7|15244.7|15364.77|15244.77|15364.13|15244.13|10
1648068870000|2022-03-23 20:54:30|15365|15245|15365.93|15245.93|15365.93|15245.93|15365|15245|10
1648068880000|2022-03-23 20:54:40|15365.84|15245.84|15365.75|15245.75|15365.84|15245.84|15365.52|15245.52|7
1648068890000|2022-03-23 20:54:50|15365.85|15245.85|15366.71|15246.71|15366.77|15246.77|15365.85|15245.85|10
1648068900000|2022-03-23 20:55:00|15366.7|15246.7|15366.53|15246.53|15367.27|15247.27|15366.53|15246.53|10
1648068910000|2022-03-23 20:55:10|15366.52|15246.52|15364.94|15244.94|15366.52|15246.52|15363.95|15243.95|10
1648068920000|2022-03-23 20:55:20|15365.56|15245.56|15366.12|15246.12|15366.16|15246.16|15365.56|15245.56|10
1648068930000|2022-03-23 20:55:30|15366.07|15246.07|15367.42|15247.42|15367.42|15247.42|15366.07|15246.07|9
1648068940000|2022-03-23 20:55:40|15367.09|15247.09|15367.8|15247.8|15368.22|15248.22|15367.09|15247.09|8
1648068950000|2022-03-23 20:55:50|15367.98|15247.98|15368.95|15248.95|15368.95|15248.95|15367.73|15247.73|9
1648068960000|2022-03-23 20:56:00|15368.8|15248.8|15368.98|15248.98|15369|15249|15368.66|15248.66|9
1648068970000|2022-03-23 20:56:10|15369.23|15249.23|15369.1|15249.1|15369.47|15249.47|15369.09|15249.09|10
1648068980000|2022-03-23 20:56:20|15368.99|15248.99|15367.84|15247.84|15368.99|15248.99|15367.26|15247.26|10
1648068990000|2022-03-23 20:56:30|15368.27|15248.27|15366.55|15246.55|15368.27|15248.27|15366.55|15246.55|10
1648069000000|2022-03-23 20:56:40|15366.39|15246.39|15365.09|15245.09|15366.39|15246.39|15365.09|15245.09|10
1648069010000|2022-03-23 20:56:50|15365.96|15245.96|15365.61|15245.61|15365.97|15245.97|15365.2|15245.2|10
1648069020000|2022-03-23 20:57:00|15365.31|15245.31|15364.74|15244.74|15365.31|15245.31|15364.13|15244.13|10
1648069030000|2022-03-23 20:57:10|15364.54|15244.54|15363.8|15243.8|15364.54|15244.54|15363.8|15243.8|8
1648069040000|2022-03-23 20:57:20|15363.71|15243.71|15361.7|15241.7|15363.88|15243.88|15361.7|15241.7|9
1648069050000|2022-03-23 20:57:30|15361.53|15241.53|15361.94|15241.94|15362.01|15242.01|15361.33|15241.33|10
1648069060000|2022-03-23 20:57:40|15361.93|15241.93|15362.36|15242.36|15362.61|15242.61|15361.93|15241.93|10
1648069070000|2022-03-23 20:57:50|15362.8|15242.8|15366.29|15246.29|15366.29|15246.29|15362.8|15242.8|10
1648069080000|2022-03-23 20:58:00|15366.37|15246.37|15368.53|15248.53|15368.53|15248.53|15366.37|15246.37|10
1648069090000|2022-03-23 20:58:10|15368.61|15248.61|15369.29|15249.29|15369.29|15249.29|15368.61|15248.61|10
1648069100000|2022-03-23 20:58:20|15369.34|15249.34|15369.05|15249.05|15369.8|15249.8|15369.05|15249.05|9
1648069110000|2022-03-23 20:58:30|15369.1|15249.1|15369.82|15249.82|15369.93|15249.93|15369.1|15249.1|10
1648069120000|2022-03-23 20:58:40|15369.91|15249.91|15371.51|15251.51|15371.51|15251.51|15369.91|15249.91|10
1648069130000|2022-03-23 20:58:50|15371.57|15251.57|15372.01|15252.01|15372.01|15252.01|15371.32|15251.32|10
1648069140000|2022-03-23 20:59:00|15372.04|15252.04|15371.81|15251.81|15372.04|15252.04|15371.58|15251.58|10
1648069150000|2022-03-23 20:59:10|15371.89|15251.89|15372.27|15252.27|15372.63|15252.63|15371.89|15251.89|10
1648069160000|2022-03-23 20:59:20|15372.2|15252.2|15371.97|15251.97|15372.6|15252.6|15371.97|15251.97|8
1648069170000|2022-03-23 20:59:30|15371.96|15251.96|15372.49|15252.49|15372.49|15252.49|15371.51|15251.51|10
1648069180000|2022-03-23 20:59:40|15372.44|15252.44|15372.93|15252.93|15373.08|15253.08|15372.33|15252.33|10
1648069190000|2022-03-23 20:59:50|15372.8|15252.8|15373.02|15253.02|15373.26|15253.26|15372.74|15252.74|9
1648069200000|2022-03-23 21:00:00|15372.77|15252.77|15373.51|15253.51|15373.51|15253.51|15372.77|15252.77|9
1648069210000|2022-03-23 21:00:10|15373.66|15253.66|15373.37|15253.37|15374.03|15254.03|15373.37|15253.37|9
1648069220000|2022-03-23 21:00:20|15373.45|15253.45|15374.52|15254.52|15374.59|15254.59|15373.44|15253.44|9
1648069230000|2022-03-23 21:00:30|15374.37|15254.37|15375.28|15255.28|15375.5|15255.5|15374.22|15254.22|10
1648069240000|2022-03-23 21:00:40|15375.32|15255.32|15374.58|15254.58|15375.44|15255.44|15374.58|15254.58|7
1648069250000|2022-03-23 21:00:50|15374.64|15254.64|15373.53|15253.53|15374.64|15254.64|15373.41|15253.41|10
1648069260000|2022-03-23 21:01:00|15373.72|15253.72|15372.94|15252.94|15374.37|15254.37|15372.84|15252.84|10
1648069270000|2022-03-23 21:01:10|15373.01|15253.01|15373.59|15253.59|15373.65|15253.65|15372.81|15252.81|10
1648069280000|2022-03-23 21:01:20|15373.63|15253.63|15370.29|15250.29|15373.63|15253.63|15370.29|15250.29|10
1648069290000|2022-03-23 21:01:30|15370.25|15250.25|15370.7|15250.7|15370.72|15250.72|15369.47|15249.47|10
1648069300000|2022-03-23 21:01:40|15370.63|15250.63|15369.87|15249.87|15370.67|15250.67|15369.87|15249.87|10
1648069310000|2022-03-23 21:01:50|15369.94|15249.94|15369.31|15249.31|15370.13|15250.13|15369.16|15249.16|9
1648069320000|2022-03-23 21:02:00|15369.26|15249.26|15368.78|15248.78|15369.26|15249.26|15368.78|15248.78|10
1648069330000|2022-03-23 21:02:10|15368.73|15248.73|15369.67|15249.67|15369.96|15249.96|15367.97|15247.97|10
1648069340000|2022-03-23 21:02:20|15369.81|15249.81|15369.76|15249.76|15370.09|15250.09|15369.41|15249.41|10
1648069350000|2022-03-23 21:02:30|15369.61|15249.61|15369.63|15249.63|15369.63|15249.63|15369.08|15249.08|8
1648069360000|2022-03-23 21:02:40|15369.47|15249.47|15369.73|15249.73|15370.21|15250.21|15369.47|15249.47|10
1648069370000|2022-03-23 21:02:50|15368.69|15248.69|15368.03|15248.03|15368.69|15248.69|15367.97|15247.97|9
1648069380000|2022-03-23 21:03:00|15367.88|15247.88|15367.97|15247.97|15368.47|15248.47|15367.88|15247.88|10
1648069390000|2022-03-23 21:03:10|15368.06|15248.06|15368.72|15248.72|15368.72|15248.72|15368.06|15248.06|10
1648069400000|2022-03-23 21:03:20|15368.98|15248.98|15369.17|15249.17|15369.26|15249.26|15368.93|15248.93|10
1648069410000|2022-03-23 21:03:30|15369.21|15249.21|15369.45|15249.45|15369.82|15249.82|15369.21|15249.21|9
1648069420000|2022-03-23 21:03:40|15369.82|15249.82|15368.55|15248.55|15369.88|15249.88|15368.55|15248.55|10
1648069430000|2022-03-23 21:03:50|15367.91|15247.91|15367.82|15247.82|15368.02|15248.02|15367.65|15247.65|10
1648069440000|2022-03-23 21:04:00|15367.94|15247.94|15366.16|15246.16|15367.94|15247.94|15366.16|15246.16|10
1648069450000|2022-03-23 21:04:10|15366.2|15246.2|15364.61|15244.61|15366.2|15246.2|15364.22|15244.22|10
1648069460000|2022-03-23 21:04:20|15364.55|15244.55|15364.02|15244.02|15364.69|15244.69|15363.94|15243.94|10
1648069470000|2022-03-23 21:04:30|15363.9|15243.9|15366.22|15246.22|15367.12|15247.12|15363.68|15243.68|10
1648069480000|2022-03-23 21:04:40|15366.41|15246.41|15364.98|15244.98|15366.41|15246.41|15364.88|15244.88|10
1648069490000|2022-03-23 21:04:50|15364.96|15244.96|15364.3|15244.3|15364.96|15244.96|15364.1|15244.1|8
1648069500000|2022-03-23 21:05:00|15364.41|15244.41|15364.84|15244.84|15365.14|15245.14|15364.41|15244.41|9
1648069510000|2022-03-23 21:05:10|15364.79|15244.79|15366.55|15246.55|15366.55|15246.55|15364.76|15244.76|10
1648069520000|2022-03-23 21:05:20|15366.53|15246.53|15368.72|15248.72|15368.72|15248.72|15366.53|15246.53|9
1648069530000|2022-03-23 21:05:30|15368.49|15248.49|15369.05|15249.05|15369.05|15249.05|15368.2|15248.2|9
1648069540000|2022-03-23 21:05:40|15368.34|15248.34|15368.51|15248.51|15368.94|15248.94|15368.34|15248.34|10
1648069550000|2022-03-23 21:05:50|15368.61|15248.61|15367.8|15247.8|15368.61|15248.61|15367.22|15247.22|10
1648069560000|2022-03-23 21:06:00|15367.7|15247.7|15366.86|15246.86|15367.92|15247.92|15366.69|15246.69|9
1648069570000|2022-03-23 21:06:10|15366.17|15246.17|15366.15|15246.15|15366.86|15246.86|15366.15|15246.15|8
1648069580000|2022-03-23 21:06:20|15366.18|15246.18|15366.89|15246.89|15366.89|15246.89|15366.03|15246.03|9
1648069590000|2022-03-23 21:06:30|15367.13|15247.13|15367.51|15247.51|15367.53|15247.53|15366.53|15246.53|10
1648069600000|2022-03-23 21:06:40|15367.78|15247.78|15368.08|15248.08|15368.13|15248.13|15367.7|15247.7|10
1648069610000|2022-03-23 21:06:50|15368.23|15248.23|15368.55|15248.55|15368.55|15248.55|15368.12|15248.12|10
1648069620000|2022-03-23 21:07:00|15368.59|15248.59|15367.97|15247.97|15368.87|15248.87|15367.97|15247.97|10
1648069630000|2022-03-23 21:07:10|15367.52|15247.52|15365.92|15245.92|15367.52|15247.52|15365.82|15245.82|10
1648069640000|2022-03-23 21:07:20|15365.65|15245.65|15364.54|15244.54|15365.72|15245.72|15364.47|15244.47|10
1648069650000|2022-03-23 21:07:30|15364.33|15244.33|15363.82|15243.82|15364.33|15244.33|15363.82|15243.82|10
1648069660000|2022-03-23 21:07:40|15363.76|15243.76|15363.28|15243.28|15363.88|15243.88|15363.28|15243.28|10
1648069670000|2022-03-23 21:07:50|15362.86|15242.86|15361.85|15241.85|15363.05|15243.05|15361.85|15241.85|8
1648069680000|2022-03-23 21:08:00|15361.46|15241.46|15360.98|15240.98|15361.46|15241.46|15360.93|15240.93|9
1648069690000|2022-03-23 21:08:10|15360.9|15240.9|15360.87|15240.87|15361.25|15241.25|15360.54|15240.54|9
1648069700000|2022-03-23 21:08:20|15360.82|15240.82|15358.29|15238.29|15360.82|15240.82|15358.29|15238.29|9
1648069710000|2022-03-23 21:08:30|15358.4|15238.4|15357.3|15237.3|15358.43|15238.43|15356.36|15236.36|10
1648069720000|2022-03-23 21:08:40|15357.24|15237.24|15355.16|15235.16|15357.24|15237.24|15354.88|15234.88|9
1648069730000|2022-03-23 21:08:50|15355.21|15235.21|15354.15|15234.15|15355.21|15235.21|15354.12|15234.12|10
1648069740000|2022-03-23 21:09:00|15354.32|15234.32|15352.4|15232.4|15354.32|15234.32|15352.4|15232.4|10
1648069750000|2022-03-23 21:09:10|15352.27|15232.27|15349.88|15229.88|15352.27|15232.27|15349.6|15229.6|10
1648069760000|2022-03-23 21:09:20|15349.64|15229.64|15348.01|15228.01|15349.64|15229.64|15348.01|15228.01|10
1648069770000|2022-03-23 21:09:30|15348.52|15228.52|15347.27|15227.27|15348.52|15228.52|15347.27|15227.27|10
1648069780000|2022-03-23 21:09:40|15347.26|15227.26|15345.69|15225.69|15347.44|15227.44|15345.36|15225.36|9
1648069790000|2022-03-23 21:09:50|15345.89|15225.89|15346.7|15226.7|15346.7|15226.7|15345.89|15225.89|10
1648069800000|2022-03-23 21:10:00|15346.72|15226.72|15346.86|15226.86|15346.86|15226.86|15346.08|15226.08|9
1648069810000|2022-03-23 21:10:10|15346.84|15226.84|15344.81|15224.81|15346.84|15226.84|15344.81|15224.81|10
1648069820000|2022-03-23 21:10:20|15344.86|15224.86|15344.21|15224.21|15344.86|15224.86|15344.21|15224.21|10
1648069830000|2022-03-23 21:10:30|15344.09|15224.09|15343.95|15223.95|15344.21|15224.21|15343.95|15223.95|9
1648069840000|2022-03-23 21:10:40|15343.92|15223.92|15342.5|15222.5|15343.92|15223.92|15342.5|15222.5|10
1648069850000|2022-03-23 21:10:50|15342.86|15222.86|15341.8|15221.8|15342.86|15222.86|15341.71|15221.71|10
1648069860000|2022-03-23 21:11:00|15341.75|15221.75|15340.45|15220.45|15341.75|15221.75|15340.45|15220.45|8
1648069870000|2022-03-23 21:11:10|15340.58|15220.58|15340.19|15220.19|15340.58|15220.58|15339.87|15219.87|10
1648069880000|2022-03-23 21:11:20|15340.27|15220.27|15339.34|15219.34|15340.64|15220.64|15339.12|15219.12|10
1648069890000|2022-03-23 21:11:30|15339.4|15219.4|15339.42|15219.42|15340.18|15220.18|15339.28|15219.28|10
1648069900000|2022-03-23 21:11:40|15339.71|15219.71|15340.3|15220.3|15340.39|15220.39|15339.59|15219.59|8
1648069910000|2022-03-23 21:11:50|15340.39|15220.39|15341.55|15221.55|15341.55|15221.55|15340.27|15220.27|9
1648069920000|2022-03-23 21:12:00|15341.78|15221.78|15342.39|15222.39|15342.54|15222.54|15341.78|15221.78|9
1648069930000|2022-03-23 21:12:10|15342.47|15222.47|15341.98|15221.98|15342.68|15222.68|15341.98|15221.98|10
1648069940000|2022-03-23 21:12:20|15341.97|15221.97|15342.5|15222.5|15342.5|15222.5|15341.65|15221.65|10
1648069950000|2022-03-23 21:12:30|15342.36|15222.36|15342.38|15222.38|15342.67|15222.67|15342.17|15222.17|10
1648069960000|2022-03-23 21:12:40|15342.45|15222.45|15340.98|15220.98|15342.54|15222.54|15340.98|15220.98|10
1648069970000|2022-03-23 21:12:50|15342.21|15222.21|15342.34|15222.34|15343.09|15223.09|15342.21|15222.21|8
1648069980000|2022-03-23 21:13:00|15342.22|15222.22|15341.14|15221.14|15342.22|15222.22|15341.14|15221.14|9
1648069990000|2022-03-23 21:13:10|15340.93|15220.93|15340.32|15220.32|15340.93|15220.93|15340.32|15220.32|10
1648070000000|2022-03-23 21:13:20|15340.29|15220.29|15340.27|15220.27|15340.68|15220.68|15339.82|15219.82|8
1648070010000|2022-03-23 21:13:30|15340.16|15220.16|15340.51|15220.51|15340.56|15220.56|15340.05|15220.05|10
1648070020000|2022-03-23 21:13:40|15340.58|15220.58|15341.13|15221.13|15341.13|15221.13|15340.18|15220.18|8
1648070030000|2022-03-23 21:13:50|15341.18|15221.18|15342.57|15222.57|15342.57|15222.57|15340.7|15220.7|9
1648070040000|2022-03-23 21:14:00|15342.64|15222.64|15342.68|15222.68|15342.68|15222.68|15341.96|15221.96|10
1648070050000|2022-03-23 21:14:10|15343.73|15223.73|15343.87|15223.87|15343.9|15223.9|15343.71|15223.71|10
1648070060000|2022-03-23 21:14:20|15342.86|15222.86|15343.31|15223.31|15343.68|15223.68|15342.86|15222.86|9
1648070070000|2022-03-23 21:14:30|15342.89|15222.89|15342.98|15222.98|15343.13|15223.13|15342.75|15222.75|8
1648070080000|2022-03-23 21:14:40|15343.12|15223.12|15343.45|15223.45|15343.45|15223.45|15342.98|15222.98|10
1648070090000|2022-03-23 21:14:50|15343.47|15223.47|15344.09|15224.09|15344.35|15224.35|15343.27|15223.27|9
1648070100000|2022-03-23 21:15:00|15344.42|15224.42|15343.67|15223.67|15344.51|15224.51|15343.67|15223.67|9
1648070110000|2022-03-23 21:15:10|15343.84|15223.84|15343.79|15223.79|15343.84|15223.84|15343.27|15223.27|9
1648070120000|2022-03-23 21:15:20|15343.73|15223.73|15343.1|15223.1|15343.73|15223.73|15343.07|15223.07|10
1648070130000|2022-03-23 21:15:30|15343.31|15223.31|15342.49|15222.49|15343.31|15223.31|15342.22|15222.22|10
1648070140000|2022-03-23 21:15:40|15342.45|15222.45|15341.77|15221.77|15342.47|15222.47|15341.77|15221.77|8
1648070150000|2022-03-23 21:15:50|15341.81|15221.81|15341.84|15221.84|15341.84|15221.84|15341.63|15221.63|8
1648070160000|2022-03-23 21:16:00|15341.79|15221.79|15341.82|15221.82|15341.83|15221.83|15341.49|15221.49|10
1648070170000|2022-03-23 21:16:10|15341.85|15221.85|15342.15|15222.15|15342.15|15222.15|15341.75|15221.75|10
1648070180000|2022-03-23 21:16:20|15341.97|15221.97|15341.96|15221.96|15342.1|15222.1|15341.79|15221.79|9
1648070190000|2022-03-23 21:16:30|15341.76|15221.76|15342.09|15222.09|15342.19|15222.19|15341.66|15221.66|10
1648070200000|2022-03-23 21:16:40|15341.26|15221.26|15340.86|15220.86|15341.33|15221.33|15340.86|15220.86|10
1648070210000|2022-03-23 21:16:50|15340.82|15220.82|15340.83|15220.83|15340.87|15220.87|15340.58|15220.58|9
1648070220000|2022-03-23 21:17:00|15340.73|15220.73|15340.34|15220.34|15340.74|15220.74|15340.3|15220.3|10
1648070230000|2022-03-23 21:17:10|15340.61|15220.61|15341.11|15221.11|15341.17|15221.17|15340.61|15220.61|9
1648070240000|2022-03-23 21:17:20|15340.91|15220.91|15340.54|15220.54|15341.09|15221.09|15340.41|15220.41|10
1648070250000|2022-03-23 21:17:30|15340.34|15220.34|15340.19|15220.19|15340.34|15220.34|15339.91|15219.91|10
1648070260000|2022-03-23 21:17:40|15340.27|15220.27|15341.46|15221.46|15341.46|15221.46|15340.06|15220.06|10
1648070270000|2022-03-23 21:17:50|15340.83|15220.83|15339.77|15219.77|15340.83|15220.83|15339.73|15219.73|9
1648070280000|2022-03-23 21:18:00|15339.79|15219.79|15340.48|15220.48|15340.48|15220.48|15339.72|15219.72|9
1648070290000|2022-03-23 21:18:10|15340.45|15220.45|15340.03|15220.03|15340.45|15220.45|15339.69|15219.69|10
1648070300000|2022-03-23 21:18:20|15340.12|15220.12|15340.48|15220.48|15340.48|15220.48|15340|15220|10
1648070310000|2022-03-23 21:18:30|15340.62|15220.62|15340.35|15220.35|15340.73|15220.73|15340.27|15220.27|10
1648070320000|2022-03-23 21:18:40|15340.34|15220.34|15340.8|15220.8|15340.96|15220.96|15340.33|15220.33|10
1648070330000|2022-03-23 21:18:50|15340.9|15220.9|15342.5|15222.5|15342.61|15222.61|15340.9|15220.9|10
1648070340000|2022-03-23 21:19:00|15343.28|15223.28|15342.8|15222.8|15343.42|15223.42|15342.77|15222.77|10
1648070350000|2022-03-23 21:19:10|15342.79|15222.79|15343.33|15223.33|15343.41|15223.41|15342.75|15222.75|10
1648070360000|2022-03-23 21:19:20|15343.29|15223.29|15345.24|15225.24|15345.24|15225.24|15343.29|15223.29|10
1648070370000|2022-03-23 21:19:30|15345.28|15225.28|15345.74|15225.74|15345.81|15225.81|15345.28|15225.28|9
1648070380000|2022-03-23 21:19:40|15346.38|15226.38|15347.97|15227.97|15347.97|15227.97|15346.38|15226.38|10
1648070390000|2022-03-23 21:19:50|15347.78|15227.78|15348.86|15228.86|15348.86|15228.86|15347.74|15227.74|9
1648070400000|2022-03-23 21:20:00|15348.92|15228.92|15349.58|15229.58|15349.73|15229.73|15348.92|15228.92|10
1648070410000|2022-03-23 21:20:10|15349.31|15229.31|15348.94|15228.94|15349.74|15229.74|15348.39|15228.39|10
1648070420000|2022-03-23 21:20:20|15348.92|15228.92|15349.41|15229.41|15349.41|15229.41|15348.75|15228.75|10
1648070430000|2022-03-23 21:20:30|15349.4|15229.4|15350.86|15230.86|15350.86|15230.86|15349.33|15229.33|8
1648070440000|2022-03-23 21:20:40|15351.14|15231.14|15350.43|15230.43|15351.14|15231.14|15349.85|15229.85|9
1648070450000|2022-03-23 21:20:50|15350.53|15230.53|15351.11|15231.11|15351.11|15231.11|15349.92|15229.92|10
1648070460000|2022-03-23 21:21:00|15351.77|15231.77|15352.31|15232.31|15352.31|15232.31|15351.73|15231.73|10
1648070470000|2022-03-23 21:21:10|15351.36|15231.36|15356.21|15236.21|15356.21|15236.21|15350.17|15230.17|10
1648070480000|2022-03-23 21:21:20|15356.2|15236.2|15359.22|15239.22|15359.22|15239.22|15356.2|15236.2|10
1648070490000|2022-03-23 21:21:30|15360.42|15240.42|15360.38|15240.38|15361.82|15241.82|15359.82|15239.82|10
1648070500000|2022-03-23 21:21:40|15360.9|15240.9|15361.4|15241.4|15361.71|15241.71|15360.9|15240.9|10
1648070510000|2022-03-23 21:21:50|15361.35|15241.35|15360.85|15240.85|15361.35|15241.35|15360.85|15240.85|10
1648070520000|2022-03-23 21:22:00|15361|15241|15361.44|15241.44|15362.41|15242.41|15361|15241|10
1648070530000|2022-03-23 21:22:10|15361.56|15241.56|15361.77|15241.77|15361.78|15241.78|15361.56|15241.56|9
1648070540000|2022-03-23 21:22:20|15361.67|15241.67|15361.79|15241.79|15362.05|15242.05|15361.67|15241.67|10
1648070550000|2022-03-23 21:22:30|15361.51|15241.51|15361.65|15241.65|15361.94|15241.94|15361.45|15241.45|9
1648070560000|2022-03-23 21:22:40|15361.37|15241.37|15362.52|15242.52|15362.76|15242.76|15361.37|15241.37|10
1648070570000|2022-03-23 21:22:50|15362.46|15242.46|15362.5|15242.5|15362.51|15242.51|15362.12|15242.12|10
1648070580000|2022-03-23 21:23:00|15362.58|15242.58|15364.6|15244.6|15364.6|15244.6|15362.56|15242.56|10
1648070590000|2022-03-23 21:23:10|15364.44|15244.44|15363.2|15243.2|15364.47|15244.47|15363.2|15243.2|9
1648070600000|2022-03-23 21:23:20|15363.21|15243.21|15362.63|15242.63|15363.21|15243.21|15362.25|15242.25|8
1648070610000|2022-03-23 21:23:30|15363.03|15243.03|15363.67|15243.67|15363.83|15243.83|15363.03|15243.03|10
1648070620000|2022-03-23 21:23:40|15363.34|15243.34|15360.89|15240.89|15363.34|15243.34|15360.89|15240.89|9
1648070630000|2022-03-23 21:23:50|15360.66|15240.66|15358.83|15238.83|15360.74|15240.74|15358.83|15238.83|8
1648070640000|2022-03-23 21:24:00|15358.76|15238.76|15356.95|15236.95|15358.79|15238.79|15356.95|15236.95|10
1648070650000|2022-03-23 21:24:10|15357.8|15237.8|15356.9|15236.9|15357.8|15237.8|15356.9|15236.9|10
1648070660000|2022-03-23 21:24:20|15357.08|15237.08|15357.1|15237.1|15357.22|15237.22|15357.02|15237.02|10
1648070670000|2022-03-23 21:24:30|15357.05|15237.05|15357.2|15237.2|15357.36|15237.36|15356.87|15236.87|10
1648070680000|2022-03-23 21:24:40|15357.34|15237.34|15356.75|15236.75|15357.96|15237.96|15356.75|15236.75|9
1648070690000|2022-03-23 21:24:50|15356.79|15236.79|15356.44|15236.44|15357.08|15237.08|15355.78|15235.78|9
1648070700000|2022-03-23 21:25:00|15356.61|15236.61|15356.77|15236.77|15357.71|15237.71|15356.61|15236.61|10
1648070710000|2022-03-23 21:25:10|15356.69|15236.69|15356.12|15236.12|15356.82|15236.82|15355.97|15235.97|9
1648070720000|2022-03-23 21:25:20|15356.13|15236.13|15355.96|15235.96|15356.67|15236.67|15355.96|15235.96|10
1648070730000|2022-03-23 21:25:30|15355.69|15235.69|15355.75|15235.75|15355.83|15235.83|15355.43|15235.43|10
1648070740000|2022-03-23 21:25:40|15355.41|15235.41|15354.62|15234.62|15355.41|15235.41|15354.43|15234.43|10
1648070750000|2022-03-23 21:25:50|15354.63|15234.63|15353.8|15233.8|15354.64|15234.64|15353.8|15233.8|9
1648070760000|2022-03-23 21:26:00|15353.66|15233.66|15353.07|15233.07|15353.7|15233.7|15353.03|15233.03|9
1648070770000|2022-03-23 21:26:10|15352.95|15232.95|15352.53|15232.53|15352.95|15232.95|15352.31|15232.31|10
1648070780000|2022-03-23 21:26:20|15352.64|15232.64|15352.62|15232.62|15352.87|15232.87|15352.29|15232.29|10
1648070790000|2022-03-23 21:26:30|15352.61|15232.61|15352.27|15232.27|15352.61|15232.61|15352.03|15232.03|9
1648070800000|2022-03-23 21:26:40|15352.17|15232.17|15353.77|15233.77|15353.77|15233.77|15351.82|15231.82|9
1648070810000|2022-03-23 21:26:50|15353.78|15233.78|15355.71|15235.71|15355.71|15235.71|15353.77|15233.77|9
1648070820000|2022-03-23 21:27:00|15354.99|15234.99|15355.08|15235.08|15355.19|15235.19|15354.93|15234.93|9
1648070830000|2022-03-23 21:27:10|15354.98|15234.98|15355.26|15235.26|15355.33|15235.33|15354.98|15234.98|10
1648070840000|2022-03-23 21:27:20|15355.33|15235.33|15356.54|15236.54|15356.54|15236.54|15355.31|15235.31|9
1648070850000|2022-03-23 21:27:30|15356.69|15236.69|15356.94|15236.94|15357.01|15237.01|15356.69|15236.69|10
1648070860000|2022-03-23 21:27:40|15357.03|15237.03|15357.82|15237.82|15357.9|15237.9|15357.03|15237.03|10
1648070870000|2022-03-23 21:27:50|15357.95|15237.95|15358.39|15238.39|15358.39|15238.39|15357.95|15237.95|7
1648070880000|2022-03-23 21:28:00|15358.42|15238.42|15359.72|15239.72|15359.72|15239.72|15358.11|15238.11|10
1648070890000|2022-03-23 21:28:10|15359.68|15239.68|15361.25|15241.25|15362.26|15242.26|15359.68|15239.68|10
1648070900000|2022-03-23 21:28:20|15361.43|15241.43|15362.47|15242.47|15362.48|15242.48|15361.43|15241.43|9
1648070910000|2022-03-23 21:28:30|15362.32|15242.32|15362.7|15242.7|15362.87|15242.87|15362.32|15242.32|9
1648070920000|2022-03-23 21:28:40|15362.75|15242.75|15364.18|15244.18|15364.18|15244.18|15362.75|15242.75|7
1648070930000|2022-03-23 21:28:50|15364.06|15244.06|15363.96|15243.96|15364.14|15244.14|15363.86|15243.86|10
1648070940000|2022-03-23 21:29:00|15364.17|15244.17|15364.63|15244.63|15364.94|15244.94|15364.12|15244.12|10
1648070950000|2022-03-23 21:29:10|15365.1|15245.1|15364.94|15244.94|15365.21|15245.21|15364.94|15244.94|8
1648070960000|2022-03-23 21:29:20|15364.77|15244.77|15364.85|15244.85|15364.88|15244.88|15364.67|15244.67|9
1648070970000|2022-03-23 21:29:30|15364.73|15244.73|15363.58|15243.58|15364.73|15244.73|15363.17|15243.17|9
1648070980000|2022-03-23 21:29:40|15363.38|15243.38|15362.9|15242.9|15363.55|15243.55|15362.9|15242.9|10
1648070990000|2022-03-23 21:29:50|15362.95|15242.95|15362.18|15242.18|15362.95|15242.95|15361.49|15241.49|10
1648071000000|2022-03-23 21:30:00|15362.12|15242.12|15361.38|15241.38|15362.26|15242.26|15361.38|15241.38|9
1648071010000|2022-03-23 21:30:10|15360.68|15240.68|15359.75|15239.75|15360.84|15240.84|15359.75|15239.75|10
1648071020000|2022-03-23 21:30:20|15359.82|15239.82|15359.17|15239.17|15360.07|15240.07|15359.17|15239.17|9
1648071030000|2022-03-23 21:30:30|15359.24|15239.24|15359.12|15239.12|15359.54|15239.54|15359.12|15239.12|10
1648071040000|2022-03-23 21:30:40|15359.11|15239.11|15361.22|15241.22|15361.22|15241.22|15358.87|15238.87|10
1648071050000|2022-03-23 21:30:50|15361.3|15241.3|15362.46|15242.46|15362.7|15242.7|15361.29|15241.29|10
1648071060000|2022-03-23 21:31:00|15362.89|15242.89|15366.05|15246.05|15366.05|15246.05|15362.89|15242.89|10
1648071070000|2022-03-23 21:31:10|15366.62|15246.62|15368.39|15248.39|15368.56|15248.56|15366.62|15246.62|10
1648071080000|2022-03-23 21:31:20|15368.38|15248.38|15368.89|15248.89|15368.89|15248.89|15368.01|15248.01|8
1648071090000|2022-03-23 21:31:30|15369.03|15249.03|15368.97|15248.97|15369.32|15249.32|15368.94|15248.94|8
1648071100000|2022-03-23 21:31:40|15369.06|15249.06|15372.36|15252.36|15372.36|15252.36|15369.06|15249.06|10
1648071110000|2022-03-23 21:31:50|15372.39|15252.39|15371.62|15251.62|15372.39|15252.39|15371.62|15251.62|10
1648071120000|2022-03-23 21:32:00|15372.05|15252.05|15374.1|15254.1|15374.26|15254.26|15372.05|15252.05|10
1648071130000|2022-03-23 21:32:10|15373.89|15253.89|15374.6|15254.6|15374.72|15254.72|15373.89|15253.89|10
1648071140000|2022-03-23 21:32:20|15374.5|15254.5|15374.04|15254.04|15374.67|15254.67|15374.04|15254.04|9
1648071150000|2022-03-23 21:32:30|15374.41|15254.41|15373.77|15253.77|15374.41|15254.41|15373.63|15253.63|10
1648071160000|2022-03-23 21:32:40|15373.9|15253.9|15376.33|15256.33|15376.48|15256.48|15373.9|15253.9|10
1648071170000|2022-03-23 21:32:50|15376.54|15256.54|15377.91|15257.91|15377.91|15257.91|15376.08|15256.08|10
1648071180000|2022-03-23 21:33:00|15378.05|15258.05|15377.74|15257.74|15378.37|15258.37|15377.74|15257.74|10
1648071190000|2022-03-23 21:33:10|15378.11|15258.11|15378.57|15258.57|15378.83|15258.83|15378.06|15258.06|9
1648071200000|2022-03-23 21:33:20|15378.56|15258.56|15378.85|15258.85|15378.94|15258.94|15378.56|15258.56|8
1648071210000|2022-03-23 21:33:30|15378.62|15258.62|15377.85|15257.85|15378.77|15258.77|15377.85|15257.85|10
1648071220000|2022-03-23 21:33:40|15377.79|15257.79|15378.21|15258.21|15378.4|15258.4|15377.79|15257.79|10
1648071230000|2022-03-23 21:33:50|15378.15|15258.15|15377.2|15257.2|15378.15|15258.15|15377.13|15257.13|8
1648071240000|2022-03-23 21:34:00|15377.29|15257.29|15377.74|15257.74|15377.78|15257.78|15377.29|15257.29|10
1648071250000|2022-03-23 21:34:10|15378.81|15258.81|15379.61|15259.61|15379.61|15259.61|15378.81|15258.81|10
1648071260000|2022-03-23 21:34:20|15379.65|15259.65|15378.88|15258.88|15379.65|15259.65|15378.64|15258.64|9
1648071270000|2022-03-23 21:34:30|15378.19|15258.19|15378.54|15258.54|15378.54|15258.54|15377.73|15257.73|10
1648071280000|2022-03-23 21:34:40|15378.13|15258.13|15378.3|15258.3|15378.37|15258.37|15377.97|15257.97|10
1648071290000|2022-03-23 21:34:50|15377.51|15257.51|15376.96|15256.96|15378.47|15258.47|15376.96|15256.96|10
1648071300000|2022-03-23 21:35:00|15376.92|15256.92|15376.76|15256.76|15376.92|15256.92|15376.55|15256.55|10
1648071310000|2022-03-23 21:35:10|15376.78|15256.78|15378.58|15258.58|15378.58|15258.58|15376.78|15256.78|10
1648071320000|2022-03-23 21:35:20|15378.49|15258.49|15377.71|15257.71|15378.69|15258.69|15376.14|15256.14|10
1648071330000|2022-03-23 21:35:30|15378.35|15258.35|15380.42|15260.42|15380.58|15260.58|15378.35|15258.35|10
1648071340000|2022-03-23 21:35:40|15380.21|15260.21|15380.81|15260.81|15380.88|15260.88|15380.21|15260.21|10
1648071350000|2022-03-23 21:35:50|15380.82|15260.82|15380.08|15260.08|15380.82|15260.82|15380.08|15260.08|9
1648071360000|2022-03-23 21:36:00|15379.94|15259.94|15379.56|15259.56|15379.94|15259.94|15379.33|15259.33|9
1648071370000|2022-03-23 21:36:10|15379.94|15259.94|15381.16|15261.16|15381.21|15261.21|15379.94|15259.94|10
1648071380000|2022-03-23 21:36:20|15381.17|15261.17|15381.44|15261.44|15381.54|15261.54|15381.02|15261.02|10
1648071390000|2022-03-23 21:36:30|15381.32|15261.32|15382.74|15262.74|15382.84|15262.84|15381.26|15261.26|10
1648071400000|2022-03-23 21:36:40|15382.68|15262.68|15383.42|15263.42|15383.42|15263.42|15382.68|15262.68|10
1648071410000|2022-03-23 21:36:50|15383.47|15263.47|15383.56|15263.56|15383.64|15263.64|15383.33|15263.33|10
1648071420000|2022-03-23 21:37:00|15383.55|15263.55|15384.56|15264.56|15384.59|15264.59|15383.36|15263.36|10
1648071430000|2022-03-23 21:37:10|15384.64|15264.64|15383.99|15263.99|15384.78|15264.78|15383.99|15263.99|9
1648071440000|2022-03-23 21:37:20|15384.05|15264.05|15384.46|15264.46|15384.46|15264.46|15383.73|15263.73|9
1648071450000|2022-03-23 21:37:30|15384.45|15264.45|15385.39|15265.39|15385.59|15265.59|15384.04|15264.04|10
1648071460000|2022-03-23 21:37:40|15385.48|15265.48|15386.12|15266.12|15386.12|15266.12|15385.48|15265.48|10
1648071470000|2022-03-23 21:37:50|15386.46|15266.46|15387.42|15267.42|15387.6|15267.6|15386.2|15266.2|10
1648071480000|2022-03-23 21:38:00|15387.41|15267.41|15387.54|15267.54|15387.54|15267.54|15387.08|15267.08|10
1648071490000|2022-03-23 21:38:10|15387.41|15267.41|15386.29|15266.29|15387.41|15267.41|15385.04|15265.04|10
1648071500000|2022-03-23 21:38:20|15386.88|15266.88|15387.2|15267.2|15387.3|15267.3|15386.88|15266.88|9
1648071510000|2022-03-23 21:38:30|15387.37|15267.37|15387.3|15267.3|15387.48|15267.48|15387.07|15267.07|9
1648071520000|2022-03-23 21:38:40|15387.73|15267.73|15387.95|15267.95|15388.15|15268.15|15387.73|15267.73|10
1648071530000|2022-03-23 21:38:50|15387.91|15267.91|15387.76|15267.76|15387.94|15267.94|15387.61|15267.61|10
1648071540000|2022-03-23 21:39:00|15387.75|15267.75|15387.78|15267.78|15388.08|15268.08|15387.63|15267.63|10
1648071550000|2022-03-23 21:39:10|15387.8|15267.8|15386.26|15266.26|15388.15|15268.15|15386.26|15266.26|10
1648071560000|2022-03-23 21:39:20|15386.08|15266.08|15386.74|15266.74|15387.44|15267.44|15386.08|15266.08|10
1648071570000|2022-03-23 21:39:30|15386.84|15266.84|15387.83|15267.83|15387.83|15267.83|15386.84|15266.84|10
1648071580000|2022-03-23 21:39:40|15387.87|15267.87|15388.16|15268.16|15388.35|15268.35|15387.81|15267.81|9
1648071590000|2022-03-23 21:39:50|15388.39|15268.39|15387.92|15267.92|15388.39|15268.39|15386.96|15266.96|10
1648071600000|2022-03-23 21:40:00|15388.25|15268.25|15388.39|15268.39|15389.12|15269.12|15388.25|15268.25|10
1648071610000|2022-03-23 21:40:10|15388.27|15268.27|15386.8|15266.8|15388.27|15268.27|15386.65|15266.65|8
1648071620000|2022-03-23 21:40:20|15386.67|15266.67|15388.01|15268.01|15388.01|15268.01|15386.5|15266.5|10
1648071630000|2022-03-23 21:40:30|15388.02|15268.02|15388.04|15268.04|15388.04|15268.04|15387.47|15267.47|10
1648071640000|2022-03-23 21:40:40|15388.05|15268.05|15389.6|15269.6|15389.6|15269.6|15387.97|15267.97|9
1648071650000|2022-03-23 21:40:50|15389.64|15269.64|15389.52|15269.52|15389.64|15269.64|15389.41|15269.41|6
1648071660000|2022-03-23 21:41:00|15389.77|15269.77|15390.87|15270.87|15390.87|15270.87|15389.77|15269.77|9
1648071670000|2022-03-23 21:41:10|15390.79|15270.79|15392.94|15272.94|15392.94|15272.94|15390.79|15270.79|10
1648071680000|2022-03-23 21:41:20|15392.64|15272.64|15392.49|15272.49|15392.89|15272.89|15391.9|15271.9|9
1648071690000|2022-03-23 21:41:30|15392.34|15272.34|15392.6|15272.6|15392.63|15272.63|15392.21|15272.21|10
1648071700000|2022-03-23 21:41:40|15392.59|15272.59|15394.52|15274.52|15394.52|15274.52|15392.57|15272.57|9
1648071710000|2022-03-23 21:41:50|15394.45|15274.45|15395.49|15275.49|15395.49|15275.49|15394.44|15274.44|10
1648071720000|2022-03-23 21:42:00|15395.5|15275.5|15395.6|15275.6|15395.6|15275.6|15395.26|15275.26|10
1648071730000|2022-03-23 21:42:10|15395.69|15275.69|15397.61|15277.61|15397.61|15277.61|15395.46|15275.46|10
1648071740000|2022-03-23 21:42:20|15397.51|15277.51|15397.53|15277.53|15398.09|15278.09|15397.45|15277.45|10
1648071750000|2022-03-23 21:42:30|15397.93|15277.93|15402.59|15282.59|15402.59|15282.59|15397.93|15277.93|10
1648071760000|2022-03-23 21:42:40|15402.67|15282.67|15403.95|15283.95|15404.09|15284.09|15402.67|15282.67|9
1648071770000|2022-03-23 21:42:50|15404.16|15284.16|15406.16|15286.16|15406.16|15286.16|15404.16|15284.16|10
1648071780000|2022-03-23 21:43:00|15406.68|15286.68|15406.84|15286.84|15407.93|15287.93|15406.64|15286.64|10
1648071790000|2022-03-23 21:43:10|15406.63|15286.63|15406.16|15286.16|15406.78|15286.78|15406.16|15286.16|9
1648071800000|2022-03-23 21:43:20|15405.22|15285.22|15405.2|15285.2|15405.84|15285.84|15405.17|15285.17|9
1648071810000|2022-03-23 21:43:30|15404.87|15284.87|15404.07|15284.07|15405.1|15285.1|15404.07|15284.07|10
1648071820000|2022-03-23 21:43:40|15403.9|15283.9|15403.3|15283.3|15403.9|15283.9|15403.29|15283.29|10
1648071830000|2022-03-23 21:43:50|15403.09|15283.09|15401.8|15281.8|15403.17|15283.17|15401.69|15281.69|9
1648071840000|2022-03-23 21:44:00|15401.76|15281.76|15402.37|15282.37|15402.45|15282.45|15401.73|15281.73|9
1648071850000|2022-03-23 21:44:10|15402.44|15282.44|15401.78|15281.78|15402.61|15282.61|15401.78|15281.78|9
1648071860000|2022-03-23 21:44:20|15401.89|15281.89|15402.57|15282.57|15402.61|15282.61|15401.89|15281.89|10
1648071870000|2022-03-23 21:44:30|15402.63|15282.63|15402.43|15282.43|15402.63|15282.63|15402.22|15282.22|10
1648071880000|2022-03-23 21:44:40|15402.56|15282.56|15402.24|15282.24|15402.6|15282.6|15401.85|15281.85|9
1648071890000|2022-03-23 21:44:50|15401.59|15281.59|15400.88|15280.88|15401.59|15281.59|15400.76|15280.76|10
1648071900000|2022-03-23 21:45:00|15400.93|15280.93|15400.62|15280.62|15400.93|15280.93|15400.62|15280.62|8
1648071910000|2022-03-23 21:45:10|15400.72|15280.72|15401.08|15281.08|15401.12|15281.12|15400.5|15280.5|10
1648071920000|2022-03-23 21:45:20|15400.69|15280.69|15401.27|15281.27|15401.27|15281.27|15400.64|15280.64|8
1648071930000|2022-03-23 21:45:30|15402.12|15282.12|15401.83|15281.83|15402.64|15282.64|15401.83|15281.83|10
1648071940000|2022-03-23 21:45:40|15402.11|15282.11|15403.52|15283.52|15403.52|15283.52|15402.11|15282.11|9
1648071950000|2022-03-23 21:45:50|15404.12|15284.12|15404.27|15284.27|15404.27|15284.27|15403.66|15283.66|10
1648071960000|2022-03-23 21:46:00|15404.5|15284.5|15404.27|15284.27|15404.71|15284.71|15404.23|15284.23|10
1648071970000|2022-03-23 21:46:10|15403.87|15283.87|15403.31|15283.31|15404.5|15284.5|15403.31|15283.31|10
1648071980000|2022-03-23 21:46:20|15403.09|15283.09|15401.9|15281.9|15403.14|15283.14|15401.9|15281.9|10
1648071990000|2022-03-23 21:46:30|15401.75|15281.75|15401.8|15281.8|15402.61|15282.61|15401.49|15281.49|10
1648072000000|2022-03-23 21:46:40|15402.12|15282.12|15401.13|15281.13|15402.12|15282.12|15401.13|15281.13|10
1648072010000|2022-03-23 21:46:50|15401.49|15281.49|15402.28|15282.28|15402.32|15282.32|15401.49|15281.49|10
1648072020000|2022-03-23 21:47:00|15401.81|15281.81|15401.63|15281.63|15402.26|15282.26|15401.63|15281.63|9
1648072030000|2022-03-23 21:47:10|15402.19|15282.19|15402.77|15282.77|15403.2|15283.2|15402.19|15282.19|10
1648072040000|2022-03-23 21:47:20|15402.78|15282.78|15402.79|15282.79|15402.86|15282.86|15402.47|15282.47|10
1648072050000|2022-03-23 21:47:30|15402.56|15282.56|15401.81|15281.81|15402.63|15282.63|15401.81|15281.81|8
1648072060000|2022-03-23 21:47:40|15401.63|15281.63|15401.46|15281.46|15401.63|15281.63|15401.46|15281.46|10
1648072070000|2022-03-23 21:47:50|15401.51|15281.51|15401.73|15281.73|15402.01|15282.01|15401.32|15281.32|9
1648072080000|2022-03-23 21:48:00|15401.8|15281.8|15402.82|15282.82|15403.19|15283.19|15401.39|15281.39|10
1648072090000|2022-03-23 21:48:10|15403.32|15283.32|15403.26|15283.26|15403.51|15283.51|15403.11|15283.11|10
1648072100000|2022-03-23 21:48:20|15403.29|15283.29|15403.68|15283.68|15403.68|15283.68|15403.29|15283.29|9
1648072110000|2022-03-23 21:48:30|15403.71|15283.71|15403.64|15283.64|15403.98|15283.98|15403.1|15283.1|9
1648072120000|2022-03-23 21:48:40|15403.62|15283.62|15405.66|15285.66|15405.66|15285.66|15403.56|15283.56|10
1648072130000|2022-03-23 21:48:50|15405.87|15285.87|15407.08|15287.08|15407.08|15287.08|15405.87|15285.87|10
1648072140000|2022-03-23 21:49:00|15407.38|15287.38|15408.04|15288.04|15408.04|15288.04|15407.38|15287.38|9
1648072150000|2022-03-23 21:49:10|15408.09|15288.09|15406.88|15286.88|15408.26|15288.26|15406.88|15286.88|10
1648072160000|2022-03-23 21:49:20|15406.82|15286.82|15408.27|15288.27|15408.36|15288.36|15406.82|15286.82|10
1648072170000|2022-03-23 21:49:30|15408.24|15288.24|15407.04|15287.04|15408.28|15288.28|15406.85|15286.85|10
1648072180000|2022-03-23 21:49:40|15407.21|15287.21|15407.2|15287.2|15407.34|15287.34|15406.82|15286.82|10
1648072190000|2022-03-23 21:49:50|15407.47|15287.47|15405.45|15285.45|15407.47|15287.47|15405.42|15285.42|10
1648072200000|2022-03-23 21:50:00|15405.53|15285.53|15403.32|15283.32|15405.53|15285.53|15403.03|15283.03|10
1648072210000|2022-03-23 21:50:10|15403.64|15283.64|15405.64|15285.64|15405.65|15285.65|15403.64|15283.64|10
1648072220000|2022-03-23 21:50:20|15405.67|15285.67|15408.79|15288.79|15408.79|15288.79|15405.59|15285.59|10
1648072230000|2022-03-23 21:50:30|15408.74|15288.74|15410.75|15290.75|15410.75|15290.75|15408.74|15288.74|10
1648072240000|2022-03-23 21:50:40|15411.25|15291.25|15412.85|15292.85|15412.85|15292.85|15411.25|15291.25|10
1648072250000|2022-03-23 21:50:50|15412.73|15292.73|15411.76|15291.76|15412.8|15292.8|15411.11|15291.11|10
1648072260000|2022-03-23 21:51:00|15412.07|15292.07|15411.79|15291.79|15412.24|15292.24|15411.78|15291.78|10
1648072270000|2022-03-23 21:51:10|15411.76|15291.76|15411.36|15291.36|15411.99|15291.99|15411.03|15291.03|10
1648072280000|2022-03-23 21:51:20|15411.22|15291.22|15410.89|15290.89|15411.37|15291.37|15410.85|15290.85|10
1648072290000|2022-03-23 21:51:30|15410.72|15290.72|15409.8|15289.8|15410.79|15290.79|15409.55|15289.55|10
1648072300000|2022-03-23 21:51:40|15409.77|15289.77|15412.93|15292.93|15412.93|15292.93|15409.77|15289.77|10
1648072310000|2022-03-23 21:51:50|15413.2|15293.2|15415.7|15295.7|15415.7|15295.7|15413.2|15293.2|10
1648072320000|2022-03-23 21:52:00|15415.83|15295.83|15416.92|15296.92|15416.92|15296.92|15415.71|15295.71|10
1648072330000|2022-03-23 21:52:10|15416.91|15296.91|15416.96|15296.96|15417.36|15297.36|15416.69|15296.69|10
1648072340000|2022-03-23 21:52:20|15416.82|15296.82|15417.07|15297.07|15417.29|15297.29|15416.69|15296.69|10
1648072350000|2022-03-23 21:52:30|15417|15297|15418.93|15298.93|15418.93|15298.93|15416.62|15296.62|9
1648072360000|2022-03-23 21:52:40|15418.7|15298.7|15417.27|15297.27|15418.7|15298.7|15417.27|15297.27|10
1648072370000|2022-03-23 21:52:50|15417.31|15297.31|15415.78|15295.78|15417.31|15297.31|15415.78|15295.78|10
1648072380000|2022-03-23 21:53:00|15415.37|15295.37|15415.55|15295.55|15415.77|15295.77|15415.32|15295.32|10
1648072390000|2022-03-23 21:53:10|15415.46|15295.46|15413.46|15293.46|15415.46|15295.46|15413.46|15293.46|9
1648072400000|2022-03-23 21:53:20|15413.44|15293.44|15413.65|15293.65|15413.65|15293.65|15413.41|15293.41|10
1648072410000|2022-03-23 21:53:30|15413.7|15293.7|15413.34|15293.34|15413.86|15293.86|15413.34|15293.34|10
1648072420000|2022-03-23 21:53:40|15413.31|15293.31|15412.28|15292.28|15413.38|15293.38|15412.28|15292.28|10
1648072430000|2022-03-23 21:53:50|15412.11|15292.11|15412.58|15292.58|15412.77|15292.77|15412.04|15292.04|10
1648072440000|2022-03-23 21:54:00|15412.72|15292.72|15413.88|15293.88|15413.88|15293.88|15412.72|15292.72|10
1648072450000|2022-03-23 21:54:10|15413.93|15293.93|15415.94|15295.94|15416.08|15296.08|15413.93|15293.93|10
1648072460000|2022-03-23 21:54:20|15416.14|15296.14|15416.01|15296.01|15416.83|15296.83|15415.91|15295.91|10
1648072470000|2022-03-23 21:54:30|15415.71|15295.71|15411.71|15291.71|15415.86|15295.86|15411.71|15291.71|10
1648072480000|2022-03-23 21:54:40|15411.54|15291.54|15409.01|15289.01|15411.54|15291.54|15409.01|15289.01|10
1648072490000|2022-03-23 21:54:50|15408.88|15288.88|15409.23|15289.23|15409.26|15289.26|15408.77|15288.77|10
1648072500000|2022-03-23 21:55:00|15409.11|15289.11|15405.25|15285.25|15409.11|15289.11|15405.25|15285.25|9
1648072510000|2022-03-23 21:55:10|15405.35|15285.35|15407.17|15287.17|15407.17|15287.17|15405.09|15285.09|9
1648072520000|2022-03-23 21:55:20|15407.71|15287.71|15409.84|15289.84|15409.84|15289.84|15407.6|15287.6|10
1648072530000|2022-03-23 21:55:30|15410.1|15290.1|15411.37|15291.37|15412.04|15292.04|15410.1|15290.1|8
1648072540000|2022-03-23 21:55:40|15412.05|15292.05|15411.4|15291.4|15412.05|15292.05|15411.4|15291.4|10
1648072550000|2022-03-23 21:55:50|15411.48|15291.48|15411.29|15291.29|15411.48|15291.48|15411.03|15291.03|10
1648072560000|2022-03-23 21:56:00|15411.36|15291.36|15409.97|15289.97|15411.37|15291.37|15409.97|15289.97|9
1648072570000|2022-03-23 21:56:10|15409.87|15289.87|15407.32|15287.32|15409.87|15289.87|15407.32|15287.32|10
1648072580000|2022-03-23 21:56:20|15405.5|15285.5|15404.64|15284.64|15405.5|15285.5|15403.98|15283.98|10
1648072590000|2022-03-23 21:56:30|15405.01|15285.01|15405.52|15285.52|15405.86|15285.86|15405.01|15285.01|9
1648072600000|2022-03-23 21:56:40|15405.63|15285.63|15405.37|15285.37|15405.66|15285.66|15404.98|15284.98|10
1648072610000|2022-03-23 21:56:50|15405.41|15285.41|15405.03|15285.03|15405.41|15285.41|15405.02|15285.02|8
1648072620000|2022-03-23 21:57:00|15405.36|15285.36|15405.36|15285.36|15405.8|15285.8|15405.12|15285.12|9
1648072630000|2022-03-23 21:57:10|15404.68|15284.68|15403.48|15283.48|15404.68|15284.68|15403.48|15283.48|9
1648072640000|2022-03-23 21:57:20|15403.45|15283.45|15403.2|15283.2|15403.45|15283.45|15403.13|15283.13|9
1648072650000|2022-03-23 21:57:30|15403.33|15283.33|15403.01|15283.01|15403.33|15283.33|15403|15283|10
1648072660000|2022-03-23 21:57:40|15402.88|15282.88|15403.18|15283.18|15403.38|15283.38|15402.88|15282.88|10
1648072670000|2022-03-23 21:57:50|15402.94|15282.94|15403.17|15283.17|15403.24|15283.24|15402.81|15282.81|10
1648072680000|2022-03-23 21:58:00|15403.3|15283.3|15403.09|15283.09|15403.58|15283.58|15402.71|15282.71|9
1648072690000|2022-03-23 21:58:10|15403.06|15283.06|15403.24|15283.24|15403.38|15283.38|15403.06|15283.06|9
1648072700000|2022-03-23 21:58:20|15403.12|15283.12|15401.97|15281.97|15403.35|15283.35|15401.97|15281.97|10
1648072710000|2022-03-23 21:58:30|15401.87|15281.87|15403.37|15283.37|15403.37|15283.37|15401.87|15281.87|10
1648072720000|2022-03-23 21:58:40|15403.42|15283.42|15406.18|15286.18|15406.18|15286.18|15403.42|15283.42|9
1648072730000|2022-03-23 21:58:50|15406.09|15286.09|15406.83|15286.83|15406.83|15286.83|15405.83|15285.83|10
1648072740000|2022-03-23 21:59:00|15406.89|15286.89|15407.7|15287.7|15407.81|15287.81|15406.86|15286.86|9
1648072750000|2022-03-23 21:59:10|15406.57|15286.57|15406.64|15286.64|15406.87|15286.87|15406.57|15286.57|9
1648072760000|2022-03-23 21:59:20|15407.58|15287.58|15407.09|15287.09|15407.58|15287.58|15407.06|15287.06|9
1648072770000|2022-03-23 21:59:30|15407.22|15287.22|15407.02|15287.02|15407.22|15287.22|15406.64|15286.64|10
1648072780000|2022-03-23 21:59:40|15406.87|15286.87|15406.87|15286.87|15406.94|15286.94|15406.4|15286.4|10
1648072790000|2022-03-23 21:59:50|15406.86|15286.86|15406.87|15286.87|15406.87|15286.87|15406.36|15286.36|8
1648072800000|2022-03-23 22:00:00|15406.77|15286.77|15408.12|15288.12|15408.12|15288.12|15406.77|15286.77|9
1648072810000|2022-03-23 22:00:10|15408.15|15288.15|15409.4|15289.4|15409.4|15289.4|15408.15|15288.15|10
1648072820000|2022-03-23 22:00:20|15409.14|15289.14|15409.64|15289.64|15409.64|15289.64|15408.9|15288.9|10
1648072830000|2022-03-23 22:00:30|15409.63|15289.63|15409.7|15289.7|15410.08|15290.08|15409.48|15289.48|10
1648072840000|2022-03-23 22:00:40|15409.48|15289.48|15408.13|15288.13|15409.48|15289.48|15408.01|15288.01|10
1648072850000|2022-03-23 22:00:50|15407.95|15287.95|15407.36|15287.36|15408.15|15288.15|15407.36|15287.36|10
1648072860000|2022-03-23 22:01:00|15407.25|15287.25|15405.65|15285.65|15407.25|15287.25|15405.65|15285.65|10
1648072870000|2022-03-23 22:01:10|15406.47|15286.47|15407.17|15287.17|15407.46|15287.46|15406.47|15286.47|10
1648072880000|2022-03-23 22:01:20|15407.12|15287.12|15407.63|15287.63|15408.02|15288.02|15406.96|15286.96|10
1648072890000|2022-03-23 22:01:30|15407.17|15287.17|15407.07|15287.07|15407.39|15287.39|15406.98|15286.98|10
1648072900000|2022-03-23 22:01:40|15407.05|15287.05|15406.21|15286.21|15407.07|15287.07|15405.43|15285.43|9
1648072910000|2022-03-23 22:01:50|15407.23|15287.23|15407.94|15287.94|15408.05|15288.05|15407.23|15287.23|10
1648072920000|2022-03-23 22:02:00|15407.93|15287.93|15406.87|15286.87|15407.93|15287.93|15406.87|15286.87|10
1648072930000|2022-03-23 22:02:10|15405.59|15285.59|15404.2|15284.2|15405.6|15285.6|15404.2|15284.2|9
1648072940000|2022-03-23 22:02:20|15404.03|15284.03|15404.82|15284.82|15404.82|15284.82|15404.03|15284.03|10
1648072950000|2022-03-23 22:02:30|15405.49|15285.49|15404.65|15284.65|15405.85|15285.85|15404.61|15284.61|10
1648072960000|2022-03-23 22:02:40|15404.64|15284.64|15404.28|15284.28|15404.7|15284.7|15404.28|15284.28|10
1648072970000|2022-03-23 22:02:50|15404.42|15284.42|15403.9|15283.9|15404.88|15284.88|15403.89|15283.89|9
1648072980000|2022-03-23 22:03:00|15403.79|15283.79|15402.28|15282.28|15403.97|15283.97|15402.28|15282.28|10
1648072990000|2022-03-23 22:03:10|15402.21|15282.21|15400.79|15280.79|15402.49|15282.49|15400.79|15280.79|10
1648073000000|2022-03-23 22:03:20|15400.89|15280.89|15400.61|15280.61|15400.89|15280.89|15399.97|15279.97|10
1648073010000|2022-03-23 22:03:30|15400.73|15280.73|15400.5|15280.5|15401.77|15281.77|15400.5|15280.5|10
1648073020000|2022-03-23 22:03:40|15400.29|15280.29|15399.97|15279.97|15400.29|15280.29|15399.81|15279.81|9
1648073030000|2022-03-23 22:03:50|15399.57|15279.57|15397.35|15277.35|15399.59|15279.59|15397.21|15277.21|10
1648073040000|2022-03-23 22:04:00|15397.28|15277.28|15396.84|15276.84|15397.33|15277.33|15396.01|15276.01|10
1648073050000|2022-03-23 22:04:10|15396.33|15276.33|15393.5|15273.5|15396.62|15276.62|15393.18|15273.18|10
1648073060000|2022-03-23 22:04:20|15393.39|15273.39|15393.28|15273.28|15394.17|15274.17|15393.26|15273.26|9
1648073070000|2022-03-23 22:04:30|15392.71|15272.71|15392.85|15272.85|15393.1|15273.1|15392.5|15272.5|10
1648073080000|2022-03-23 22:04:40|15392.78|15272.78|15393.4|15273.4|15393.46|15273.46|15392.77|15272.77|10
1648073090000|2022-03-23 22:04:50|15392.32|15272.32|15390.84|15270.84|15392.75|15272.75|15390.73|15270.73|9
1648073100000|2022-03-23 22:05:00|15390.67|15270.67|15392.33|15272.33|15392.33|15272.33|15390.67|15270.67|10
1648073110000|2022-03-23 22:05:10|15392.32|15272.32|15392.46|15272.46|15392.64|15272.64|15392.08|15272.08|9
1648073120000|2022-03-23 22:05:20|15392.42|15272.42|15392.65|15272.65|15392.65|15272.65|15392.16|15272.16|10
1648073130000|2022-03-23 22:05:30|15392.76|15272.76|15393.49|15273.49|15393.63|15273.63|15392.76|15272.76|10
1648073140000|2022-03-23 22:05:40|15393.66|15273.66|15393.08|15273.08|15393.66|15273.66|15392.86|15272.86|10
1648073150000|2022-03-23 22:05:50|15392.94|15272.94|15393.47|15273.47|15393.47|15273.47|15392.72|15272.72|10
1648073160000|2022-03-23 22:06:00|15393.22|15273.22|15393.61|15273.61|15394.36|15274.36|15393.13|15273.13|10
1648073170000|2022-03-23 22:06:10|15393.74|15273.74|15394.74|15274.74|15394.74|15274.74|15393.62|15273.62|10
1648073180000|2022-03-23 22:06:20|15394.63|15274.63|15395.78|15275.78|15395.78|15275.78|15394.49|15274.49|10
1648073190000|2022-03-23 22:06:30|15396|15276|15396.07|15276.07|15396.25|15276.25|15395.67|15275.67|10
1648073200000|2022-03-23 22:06:40|15396.04|15276.04|15396.49|15276.49|15396.51|15276.51|15396.04|15276.04|9
1648073210000|2022-03-23 22:06:50|15396.38|15276.38|15394.5|15274.5|15396.6|15276.6|15394.42|15274.42|10
1648073220000|2022-03-23 22:07:00|15394.7|15274.7|15394.47|15274.47|15394.88|15274.88|15394.47|15274.47|10
1648073230000|2022-03-23 22:07:10|15393.74|15273.74|15392.95|15272.95|15393.74|15273.74|15392.93|15272.93|10
1648073240000|2022-03-23 22:07:20|15392.98|15272.98|15393.62|15273.62|15393.62|15273.62|15392.97|15272.97|8
1648073250000|2022-03-23 22:07:30|15393.67|15273.67|15392.74|15272.74|15393.73|15273.73|15392.68|15272.68|10
1648073260000|2022-03-23 22:07:40|15392.9|15272.9|15392.39|15272.39|15392.9|15272.9|15392.05|15272.05|10
1648073270000|2022-03-23 22:07:50|15392.57|15272.57|15394.26|15274.26|15394.26|15274.26|15392.57|15272.57|9
1648073280000|2022-03-23 22:08:00|15394.05|15274.05|15393.37|15273.37|15394.27|15274.27|15393.17|15273.17|8
1648073290000|2022-03-23 22:08:10|15394.05|15274.05|15393.37|15273.37|15394.18|15274.18|15393.37|15273.37|9
1648073300000|2022-03-23 22:08:20|15393.3|15273.3|15392.39|15272.39|15393.3|15273.3|15391.95|15271.95|9
1648073310000|2022-03-23 22:08:30|15392.26|15272.26|15392.84|15272.84|15393.08|15273.08|15392.26|15272.26|10
1648073320000|2022-03-23 22:08:40|15392.97|15272.97|15393.64|15273.64|15393.64|15273.64|15392.97|15272.97|9
1648073330000|2022-03-23 22:08:50|15394.01|15274.01|15394.02|15274.02|15394.58|15274.58|15394.01|15274.01|10
1648073340000|2022-03-23 22:09:00|15394.28|15274.28|15394.36|15274.36|15394.36|15274.36|15393.4|15273.4|10
1648073350000|2022-03-23 22:09:10|15394.24|15274.24|15394.14|15274.14|15394.32|15274.32|15393.91|15273.91|10
1648073360000|2022-03-23 22:09:20|15394.12|15274.12|15395.31|15275.31|15395.31|15275.31|15394.11|15274.11|10
1648073370000|2022-03-23 22:09:30|15395.39|15275.39|15396.41|15276.41|15396.41|15276.41|15395.33|15275.33|10
1648073380000|2022-03-23 22:09:40|15396.31|15276.31|15396.51|15276.51|15396.56|15276.56|15396.27|15276.27|9
1648073390000|2022-03-23 22:09:50|15396.38|15276.38|15397.49|15277.49|15397.49|15277.49|15396.38|15276.38|10
1648073400000|2022-03-23 22:10:00|15397.82|15277.82|15398.96|15278.96|15399.01|15279.01|15397.82|15277.82|9
1648073410000|2022-03-23 22:10:10|15399.44|15279.44|15399.76|15279.76|15399.91|15279.91|15399.44|15279.44|9
1648073420000|2022-03-23 22:10:20|15399.81|15279.81|15399.77|15279.77|15399.91|15279.91|15399.56|15279.56|8
1648073430000|2022-03-23 22:10:30|15399.61|15279.61|15400.78|15280.78|15400.78|15280.78|15399.61|15279.61|9
1648073440000|2022-03-23 22:10:40|15400.89|15280.89|15401.04|15281.04|15401.04|15281.04|15400.71|15280.71|9
1648073450000|2022-03-23 22:10:50|15401.05|15281.05|15400.8|15280.8|15401.05|15281.05|15400.51|15280.51|10
1648073460000|2022-03-23 22:11:00|15400.84|15280.84|15400.73|15280.73|15400.84|15280.84|15400.46|15280.46|10
1648073470000|2022-03-23 22:11:10|15400.72|15280.72|15400.56|15280.56|15400.75|15280.75|15400.38|15280.38|10
1648073480000|2022-03-23 22:11:20|15400.65|15280.65|15401.27|15281.27|15401.27|15281.27|15400.65|15280.65|10
1648073490000|2022-03-23 22:11:30|15401.36|15281.36|15400.99|15280.99|15401.63|15281.63|15400.49|15280.49|9
1648073500000|2022-03-23 22:11:40|15400.84|15280.84|15399.2|15279.2|15400.85|15280.85|15399.2|15279.2|10
1648073510000|2022-03-23 22:11:50|15398.13|15278.13|15397.31|15277.31|15398.13|15278.13|15397.17|15277.17|9
1648073520000|2022-03-23 22:12:00|15397.1|15277.1|15395.34|15275.34|15397.1|15277.1|15395.34|15275.34|9
1648073530000|2022-03-23 22:12:10|15394.51|15274.51|15395.02|15275.02|15395.15|15275.15|15394.27|15274.27|8
1648073540000|2022-03-23 22:12:20|15395.31|15275.31|15396.42|15276.42|15396.58|15276.58|15395.31|15275.31|10
1648073550000|2022-03-23 22:12:30|15396.51|15276.51|15396.6|15276.6|15396.79|15276.79|15396.31|15276.31|10
1648073560000|2022-03-23 22:12:40|15396.44|15276.44|15395.96|15275.96|15396.44|15276.44|15395.82|15275.82|9
1648073570000|2022-03-23 22:12:50|15395.97|15275.97|15396.89|15276.89|15397|15277|15395.96|15275.96|9
1648073580000|2022-03-23 22:13:00|15396.61|15276.61|15395.47|15275.47|15396.61|15276.61|15395.13|15275.13|10
1648073590000|2022-03-23 22:13:10|15394.98|15274.98|15394.64|15274.64|15394.98|15274.98|15394.55|15274.55|10
1648073600000|2022-03-23 22:13:20|15394.86|15274.86|15394.05|15274.05|15394.86|15274.86|15393.78|15273.78|9
1648073610000|2022-03-23 22:13:30|15394.08|15274.08|15395.54|15275.54|15395.54|15275.54|15394.08|15274.08|10
1648073620000|2022-03-23 22:13:40|15395.74|15275.74|15396.1|15276.1|15396.1|15276.1|15395.5|15275.5|10
1648073630000|2022-03-23 22:13:50|15396.82|15276.82|15397.24|15277.24|15397.47|15277.47|15396.82|15276.82|10
1648073640000|2022-03-23 22:14:00|15396.97|15276.97|15396.22|15276.22|15397.04|15277.04|15396.22|15276.22|10
1648073650000|2022-03-23 22:14:10|15396.79|15276.79|15397.2|15277.2|15397.66|15277.66|15396.79|15276.79|10
1648073660000|2022-03-23 22:14:20|15397.06|15277.06|15396.91|15276.91|15397.56|15277.56|15396.67|15276.67|10
1648073670000|2022-03-23 22:14:30|15397.09|15277.09|15397.55|15277.55|15397.55|15277.55|15397|15277|10
1648073680000|2022-03-23 22:14:40|15397.79|15277.79|15398.54|15278.54|15398.56|15278.56|15397.79|15277.79|8
1648073690000|2022-03-23 22:14:50|15398.57|15278.57|15400.1|15280.1|15400.18|15280.18|15398.57|15278.57|7
1648073700000|2022-03-23 22:15:00|15400.22|15280.22|15399.45|15279.45|15400.23|15280.23|15399.45|15279.45|9
1648073710000|2022-03-23 22:15:10|15399.46|15279.46|15397.7|15277.7|15399.46|15279.46|15397.7|15277.7|9
1648073720000|2022-03-23 22:15:20|15397.61|15277.61|15397.78|15277.78|15398.23|15278.23|15397.55|15277.55|9
1648073730000|2022-03-23 22:15:30|15397.8|15277.8|15398.46|15278.46|15398.48|15278.48|15397.78|15277.78|7
1648073740000|2022-03-23 22:15:40|15399.03|15279.03|15399.65|15279.65|15399.93|15279.93|15399|15279|10
1648073750000|2022-03-23 22:15:50|15400.03|15280.03|15403.37|15283.37|15403.55|15283.55|15400.03|15280.03|10
1648073760000|2022-03-23 22:16:00|15404.62|15284.62|15406.2|15286.2|15406.67|15286.67|15404.62|15284.62|10
1648073770000|2022-03-23 22:16:10|15405.53|15285.53|15405.28|15285.28|15405.53|15285.53|15405.28|15285.28|10
1648073780000|2022-03-23 22:16:20|15405.17|15285.17|15408.41|15288.41|15408.41|15288.41|15405.17|15285.17|10
1648073790000|2022-03-23 22:16:30|15409|15289|15411.77|15291.77|15411.85|15291.85|15409|15289|10
1648073800000|2022-03-23 22:16:40|15411.59|15291.59|15413.1|15293.1|15413.29|15293.29|15411.59|15291.59|10
1648073810000|2022-03-23 22:16:50|15412.98|15292.98|15412.35|15292.35|15413.1|15293.1|15412.35|15292.35|10
1648073820000|2022-03-23 22:17:00|15412.37|15292.37|15413.76|15293.76|15413.76|15293.76|15411.14|15291.14|10
1648073830000|2022-03-23 22:17:10|15414.98|15294.98|15415.28|15295.28|15415.53|15295.53|15414.98|15294.98|10
1648073840000|2022-03-23 22:17:20|15415.64|15295.64|15415.98|15295.98|15415.98|15295.98|15415.14|15295.14|10
1648073850000|2022-03-23 22:17:30|15415.92|15295.92|15416.26|15296.26|15416.27|15296.27|15415.92|15295.92|9
1648073860000|2022-03-23 22:17:40|15416.61|15296.61|15416.96|15296.96|15416.96|15296.96|15416.49|15296.49|10
1648073870000|2022-03-23 22:17:50|15417.05|15297.05|15418.39|15298.39|15418.4|15298.4|15416.97|15296.97|9
1648073880000|2022-03-23 22:18:00|15418.46|15298.46|15417.31|15297.31|15418.53|15298.53|15417.31|15297.31|8
1648073890000|2022-03-23 22:18:10|15418.5|15298.5|15416.86|15296.86|15418.5|15298.5|15416.55|15296.55|10
1648073900000|2022-03-23 22:18:20|15416.91|15296.91|15415.89|15295.89|15416.94|15296.94|15415.87|15295.87|10
1648073910000|2022-03-23 22:18:30|15416.08|15296.08|15416.7|15296.7|15416.7|15296.7|15415.98|15295.98|10
1648073920000|2022-03-23 22:18:40|15416.83|15296.83|15417.76|15297.76|15417.76|15297.76|15416.78|15296.78|10
1648073930000|2022-03-23 22:18:50|15417.75|15297.75|15417.83|15297.83|15417.98|15297.98|15417.42|15297.42|10
1648073940000|2022-03-23 22:19:00|15417.69|15297.69|15417.05|15297.05|15417.9|15297.9|15417.05|15297.05|10
1648073950000|2022-03-23 22:19:10|15417.09|15297.09|15416.66|15296.66|15417.09|15297.09|15416.66|15296.66|10
1648073960000|2022-03-23 22:19:20|15416.63|15296.63|15418.49|15298.49|15418.49|15298.49|15416.29|15296.29|10
1648073970000|2022-03-23 22:19:30|15418.86|15298.86|15422.36|15302.36|15422.37|15302.37|15418.86|15298.86|10
1648073980000|2022-03-23 22:19:40|15422.3|15302.3|15423.87|15303.87|15423.87|15303.87|15422.29|15302.29|10
1648073990000|2022-03-23 22:19:50|15423.99|15303.99|15425.32|15305.32|15425.32|15305.32|15423.79|15303.79|9
1648074000000|2022-03-23 22:20:00|15425.31|15305.31|15427.12|15307.12|15427.12|15307.12|15425.28|15305.28|9
1648074010000|2022-03-23 22:20:10|15427.18|15307.18|15427.57|15307.57|15427.94|15307.94|15427.18|15307.18|9
1648074020000|2022-03-23 22:20:20|15427.53|15307.53|15428.97|15308.97|15429.16|15309.16|15427.53|15307.53|10
1648074030000|2022-03-23 22:20:30|15428.72|15308.72|15429.22|15309.22|15429.22|15309.22|15428.63|15308.63|9
1648074040000|2022-03-23 22:20:40|15429.13|15309.13|15429.47|15309.47|15430.02|15310.02|15429.13|15309.13|9
1648074050000|2022-03-23 22:20:50|15429.61|15309.61|15429.39|15309.39|15429.64|15309.64|15429.21|15309.21|9
1648074060000|2022-03-23 22:21:00|15429.42|15309.42|15430.33|15310.33|15430.33|15310.33|15429.42|15309.42|9
1648074070000|2022-03-23 22:21:10|15430.46|15310.46|15431.29|15311.29|15431.29|15311.29|15430.36|15310.36|9
1648074080000|2022-03-23 22:21:20|15431.06|15311.06|15430.79|15310.79|15431.26|15311.26|15430.67|15310.67|10
1648074090000|2022-03-23 22:21:30|15431.15|15311.15|15431.33|15311.33|15431.33|15311.33|15431.06|15311.06|9
1648074100000|2022-03-23 22:21:40|15431.47|15311.47|15432.1|15312.1|15432.1|15312.1|15431.41|15311.41|10
1648074110000|2022-03-23 22:21:50|15432.25|15312.25|15433.13|15313.13|15433.36|15313.36|15432.25|15312.25|9
1648074120000|2022-03-23 22:22:00|15433.16|15313.16|15435.57|15315.57|15435.57|15315.57|15433|15313|10
1648074130000|2022-03-23 22:22:10|15435.56|15315.56|15436.64|15316.64|15436.64|15316.64|15435.56|15315.56|10
1648074140000|2022-03-23 22:22:20|15436.56|15316.56|15436.28|15316.28|15436.61|15316.61|15436.18|15316.18|9
1648074150000|2022-03-23 22:22:30|15436.27|15316.27|15437.18|15317.18|15437.47|15317.47|15436.27|15316.27|10
1648074160000|2022-03-23 22:22:40|15437.01|15317.01|15436.35|15316.35|15437.01|15317.01|15435.93|15315.93|10
1648074170000|2022-03-23 22:22:50|15436.34|15316.34|15435.13|15315.13|15436.34|15316.34|15434.95|15314.95|8
1648074180000|2022-03-23 22:23:00|15435.28|15315.28|15435.15|15315.15|15435.3|15315.3|15434.61|15314.61|10
1648074190000|2022-03-23 22:23:10|15435.27|15315.27|15433.75|15313.75|15435.27|15315.27|15433.75|15313.75|10
1648074200000|2022-03-23 22:23:20|15433.43|15313.43|15433.3|15313.3|15433.43|15313.43|15432.38|15312.38|9
1648074210000|2022-03-23 22:23:30|15433.27|15313.27|15433.29|15313.29|15433.64|15313.64|15433.13|15313.13|10
1648074220000|2022-03-23 22:23:40|15432.6|15312.6|15431.02|15311.02|15432.6|15312.6|15430.97|15310.97|10
1648074230000|2022-03-23 22:23:50|15430.94|15310.94|15430.38|15310.38|15431.22|15311.22|15430.38|15310.38|7
1648074240000|2022-03-23 22:24:00|15430.18|15310.18|15428.51|15308.51|15430.36|15310.36|15428.51|15308.51|10
1648074250000|2022-03-23 22:24:10|15428.55|15308.55|15428.78|15308.78|15429.27|15309.27|15428.55|15308.55|9
1648074260000|2022-03-23 22:24:20|15428.8|15308.8|15428.76|15308.76|15428.94|15308.94|15428.64|15308.64|10
1648074270000|2022-03-23 22:24:30|15428.78|15308.78|15427.76|15307.76|15428.78|15308.78|15427.54|15307.54|10
1648074280000|2022-03-23 22:24:40|15427.82|15307.82|15427.49|15307.49|15427.82|15307.82|15427.49|15307.49|10
1648074290000|2022-03-23 22:24:50|15427.41|15307.41|15428.82|15308.82|15428.95|15308.95|15427.41|15307.41|10
1648074300000|2022-03-23 22:25:00|15428.96|15308.96|15428.7|15308.7|15428.98|15308.98|15428.44|15308.44|10
1648074310000|2022-03-23 22:25:10|15428.47|15308.47|15427.61|15307.61|15428.47|15308.47|15427.44|15307.44|10
1648074320000|2022-03-23 22:25:20|15427.55|15307.55|15427.88|15307.88|15428.33|15308.33|15427.51|15307.51|10
1648074330000|2022-03-23 22:25:30|15427.77|15307.77|15428.42|15308.42|15428.96|15308.96|15427.49|15307.49|10
1648074340000|2022-03-23 22:25:40|15428.37|15308.37|15428.78|15308.78|15428.91|15308.91|15428.3|15308.3|9
1648074350000|2022-03-23 22:25:50|15428.96|15308.96|15429.06|15309.06|15429.37|15309.37|15428.73|15308.73|10
1648074360000|2022-03-23 22:26:00|15429.12|15309.12|15428.4|15308.4|15429.27|15309.27|15428.4|15308.4|10
1648074370000|2022-03-23 22:26:10|15426.96|15306.96|15422.42|15302.42|15426.96|15306.96|15422.42|15302.42|10
1648074380000|2022-03-23 22:26:20|15422.51|15302.51|15420.04|15300.04|15422.51|15302.51|15420.04|15300.04|10
1648074390000|2022-03-23 22:26:30|15420.47|15300.47|15417.06|15297.06|15420.47|15300.47|15417.06|15297.06|10
1648074400000|2022-03-23 22:26:40|15417.29|15297.29|15417.57|15297.57|15417.57|15297.57|15416.92|15296.92|10
1648074410000|2022-03-23 22:26:50|15417.82|15297.82|15419.4|15299.4|15419.6|15299.6|15417.47|15297.47|10
1648074420000|2022-03-23 22:27:00|15419.69|15299.69|15420.51|15300.51|15420.51|15300.51|15419.63|15299.63|9
1648074430000|2022-03-23 22:27:10|15420.76|15300.76|15421.15|15301.15|15421.32|15301.32|15420.76|15300.76|10
1648074440000|2022-03-23 22:27:20|15421.1|15301.1|15421.23|15301.23|15421.37|15301.37|15420.93|15300.93|10
1648074450000|2022-03-23 22:27:30|15421|15301|15421.78|15301.78|15422.03|15302.03|15420.9|15300.9|10
1648074460000|2022-03-23 22:27:40|15421.87|15301.87|15421.78|15301.78|15421.96|15301.96|15421.3|15301.3|8
1648074470000|2022-03-23 22:27:50|15421.37|15301.37|15421.5|15301.5|15421.89|15301.89|15421.37|15301.37|10
1648074480000|2022-03-23 22:28:00|15421.16|15301.16|15420.59|15300.59|15421.58|15301.58|15420.34|15300.34|10
1648074490000|2022-03-23 22:28:10|15420.25|15300.25|15421.35|15301.35|15421.35|15301.35|15420.04|15300.04|10
1648074500000|2022-03-23 22:28:20|15421.31|15301.31|15421.04|15301.04|15421.31|15301.31|15420.87|15300.87|7
1648074510000|2022-03-23 22:28:30|15421.29|15301.29|15422.43|15302.43|15422.78|15302.78|15420.72|15300.72|9
1648074520000|2022-03-23 22:28:40|15423.02|15303.02|15424.13|15304.13|15424.13|15304.13|15422.98|15302.98|10
1648074530000|2022-03-23 22:28:50|15423.96|15303.96|15424.77|15304.77|15424.88|15304.88|15423.96|15303.96|9
1648074540000|2022-03-23 22:29:00|15424.68|15304.68|15424.14|15304.14|15424.78|15304.78|15424.14|15304.14|10
1648074550000|2022-03-23 22:29:10|15424.19|15304.19|15423.89|15303.89|15424.19|15304.19|15423.53|15303.53|9
1648074560000|2022-03-23 22:29:20|15424.55|15304.55|15426.59|15306.59|15426.59|15306.59|15424.55|15304.55|10
1648074570000|2022-03-23 22:29:30|15426.71|15306.71|15428.7|15308.7|15428.76|15308.76|15426.71|15306.71|10
1648074580000|2022-03-23 22:29:40|15428.74|15308.74|15426.04|15306.04|15428.75|15308.75|15426.04|15306.04|10
1648074590000|2022-03-23 22:29:50|15425.92|15305.92|15425.39|15305.39|15425.92|15305.92|15425.39|15305.39|10
1648074600000|2022-03-23 22:30:00|15425.4|15305.4|15426.42|15306.42|15426.42|15306.42|15425.4|15305.4|10
1648074610000|2022-03-23 22:30:10|15426.36|15306.36|15426.15|15306.15|15426.38|15306.38|15426.01|15306.01|10
1648074620000|2022-03-23 22:30:20|15425.99|15305.99|15426.4|15306.4|15426.63|15306.63|15425.99|15305.99|9
1648074630000|2022-03-23 22:30:30|15426.34|15306.34|15426.18|15306.18|15426.8|15306.8|15426.18|15306.18|9
1648074640000|2022-03-23 22:30:40|15426.42|15306.42|15426.78|15306.78|15427.16|15307.16|15426.42|15306.42|10
1648074650000|2022-03-23 22:30:50|15426.99|15306.99|15427.33|15307.33|15428.04|15308.04|15426.99|15306.99|9
1648074660000|2022-03-23 22:31:00|15427.56|15307.56|15428.62|15308.62|15428.62|15308.62|15427.27|15307.27|9
1648074670000|2022-03-23 22:31:10|15429.52|15309.52|15429.78|15309.78|15430.26|15310.26|15428.83|15308.83|10
1648074680000|2022-03-23 22:31:20|15429.6|15309.6|15433.28|15313.28|15433.28|15313.28|15429.6|15309.6|10
1648074690000|2022-03-23 22:31:30|15433.04|15313.04|15434.67|15314.67|15434.84|15314.84|15433.04|15313.04|9
1648074700000|2022-03-23 22:31:40|15434.84|15314.84|15434.24|15314.24|15434.84|15314.84|15434.24|15314.24|10
1648074710000|2022-03-23 22:31:50|15434.29|15314.29|15435.54|15315.54|15435.68|15315.68|15434.29|15314.29|10
1648074720000|2022-03-23 22:32:00|15435.78|15315.78|15436.49|15316.49|15436.49|15316.49|15435.74|15315.74|10
1648074730000|2022-03-23 22:32:10|15436.44|15316.44|15439.94|15319.94|15439.94|15319.94|15436.44|15316.44|9
1648074740000|2022-03-23 22:32:20|15439.72|15319.72|15440.92|15320.92|15441.45|15321.45|15439.72|15319.72|10
1648074750000|2022-03-23 22:32:30|15440.41|15320.41|15442.16|15322.16|15442.28|15322.28|15440.41|15320.41|9
1648074760000|2022-03-23 22:32:40|15442.45|15322.45|15443.28|15323.28|15443.28|15323.28|15442.36|15322.36|9
1648074770000|2022-03-23 22:32:50|15444.54|15324.54|15445.72|15325.72|15446.65|15326.65|15444.54|15324.54|10
1648074780000|2022-03-23 22:33:00|15445.59|15325.59|15448.31|15328.31|15448.31|15328.31|15445.59|15325.59|10
1648074790000|2022-03-23 22:33:10|15448.4|15328.4|15450.37|15330.37|15450.37|15330.37|15448.23|15328.23|10
1648074800000|2022-03-23 22:33:20|15450.46|15330.46|15451.5|15331.5|15451.5|15331.5|15450.46|15330.46|9
1648074810000|2022-03-23 22:33:30|15451.92|15331.92|15453.02|15333.02|15453.02|15333.02|15451.62|15331.62|9
1648074820000|2022-03-23 22:33:40|15452.65|15332.65|15452.98|15332.98|15453.09|15333.09|15452.31|15332.31|10
1648074830000|2022-03-23 22:33:50|15453.13|15333.13|15455.06|15335.06|15455.15|15335.15|15453.13|15333.13|10
1648074840000|2022-03-23 22:34:00|15455.04|15335.04|15455.48|15335.48|15455.48|15335.48|15453.82|15333.82|10
1648074850000|2022-03-23 22:34:10|15455.99|15335.99|15455.78|15335.78|15455.99|15335.99|15455.64|15335.64|10
1648074860000|2022-03-23 22:34:20|15455.71|15335.71|15455.85|15335.85|15456.15|15336.15|15455.63|15335.63|10
1648074870000|2022-03-23 22:34:30|15455.88|15335.88|15454.4|15334.4|15455.88|15335.88|15454.4|15334.4|10
1648074880000|2022-03-23 22:34:40|15454.57|15334.57|15455.58|15335.58|15456.23|15336.23|15454.57|15334.57|10
1648074890000|2022-03-23 22:34:50|15455.83|15335.83|15455.58|15335.58|15455.84|15335.84|15455.44|15335.44|10
1648074900000|2022-03-23 22:35:00|15455.76|15335.76|15456.24|15336.24|15456.24|15336.24|15455.39|15335.39|10
1648074910000|2022-03-23 22:35:10|15456.26|15336.26|15453.78|15333.78|15456.28|15336.28|15453.78|15333.78|10
1648074920000|2022-03-23 22:35:20|15453.86|15333.86|15455.82|15335.82|15455.82|15335.82|15453.39|15333.39|9
1648074930000|2022-03-23 22:35:30|15456.02|15336.02|15453.76|15333.76|15456.02|15336.02|15453.76|15333.76|10
1648074940000|2022-03-23 22:35:40|15453.82|15333.82|15453.2|15333.2|15454|15334|15453.2|15333.2|9
1648074950000|2022-03-23 22:35:50|15452.53|15332.53|15453.03|15333.03|15453.74|15333.74|15452.47|15332.47|9
1648074960000|2022-03-23 22:36:00|15453.44|15333.44|15452.9|15332.9|15453.72|15333.72|15452.75|15332.75|10
1648074970000|2022-03-23 22:36:10|15452.85|15332.85|15455.1|15335.1|15455.26|15335.26|15452.67|15332.67|10
1648074980000|2022-03-23 22:36:20|15455.29|15335.29|15456.84|15336.84|15456.84|15336.84|15455.29|15335.29|10
1648074990000|2022-03-23 22:36:30|15456.88|15336.88|15457.41|15337.41|15457.87|15337.87|15456.63|15336.63|10
1648075000000|2022-03-23 22:36:40|15457.27|15337.27|15456.45|15336.45|15457.27|15337.27|15456.24|15336.24|10
1648075010000|2022-03-23 22:36:50|15456.77|15336.77|15457.68|15337.68|15458.3|15338.3|15456.77|15336.77|10
1648075020000|2022-03-23 22:37:00|15458.24|15338.24|15459.08|15339.08|15459.08|15339.08|15458.01|15338.01|9
1648075030000|2022-03-23 22:37:10|15458.97|15338.97|15459.58|15339.58|15459.66|15339.66|15458.88|15338.88|9
1648075040000|2022-03-23 22:37:20|15459.6|15339.6|15460.64|15340.64|15460.64|15340.64|15459.44|15339.44|10
1648075050000|2022-03-23 22:37:30|15460.63|15340.63|15460.97|15340.97|15461.89|15341.89|15460.63|15340.63|10
1648075060000|2022-03-23 22:37:40|15461.16|15341.16|15461.91|15341.91|15462|15342|15461.11|15341.11|10
1648075070000|2022-03-23 22:37:50|15461.97|15341.97|15461.35|15341.35|15461.97|15341.97|15461.35|15341.35|10
1648075080000|2022-03-23 22:38:00|15462.02|15342.02|15461.78|15341.78|15462.67|15342.67|15461.78|15341.78|9
1648075090000|2022-03-23 22:38:10|15461.82|15341.82|15463.39|15343.39|15463.39|15343.39|15461.82|15341.82|10
1648075100000|2022-03-23 22:38:20|15463.62|15343.62|15463.94|15343.94|15464.03|15344.03|15463.62|15343.62|10
1648075110000|2022-03-23 22:38:30|15464.09|15344.09|15462.73|15342.73|15464.09|15344.09|15462.56|15342.56|10
1648075120000|2022-03-23 22:38:40|15462.71|15342.71|15462.88|15342.88|15462.89|15342.89|15462.21|15342.21|10
1648075130000|2022-03-23 22:38:50|15463|15343|15464.71|15344.71|15464.8|15344.8|15462.65|15342.65|10
1648075140000|2022-03-23 22:39:00|15465.24|15345.24|15468.93|15348.93|15468.93|15348.93|15465.24|15345.24|10
1648075150000|2022-03-23 22:39:10|15470.43|15350.43|15469.8|15349.8|15470.43|15350.43|15469.54|15349.54|10
1648075160000|2022-03-23 22:39:20|15469.52|15349.52|15468.43|15348.43|15469.52|15349.52|15468.28|15348.28|10
1648075170000|2022-03-23 22:39:30|15468.71|15348.71|15466.73|15346.73|15468.71|15348.71|15466.73|15346.73|10
1648075180000|2022-03-23 22:39:40|15467.04|15347.04|15467.37|15347.37|15467.37|15347.37|15466.33|15346.33|10
1648075190000|2022-03-23 22:39:50|15467.25|15347.25|15467.37|15347.37|15467.37|15347.37|15466.8|15346.8|10
1648075200000|2022-03-23 22:40:00|15467.76|15347.76|15466.99|15346.99|15467.85|15347.85|15466.99|15346.99|10
1648075210000|2022-03-23 22:40:10|15466.7|15346.7|15466.78|15346.78|15466.9|15346.9|15466.34|15346.34|10
1648075220000|2022-03-23 22:40:20|15466.72|15346.72|15466.97|15346.97|15466.97|15346.97|15466.38|15346.38|10
1648075230000|2022-03-23 22:40:30|15467.42|15347.42|15467.04|15347.04|15468.01|15348.01|15466.9|15346.9|8
1648075240000|2022-03-23 22:40:40|15467.18|15347.18|15468.33|15348.33|15468.33|15348.33|15467.09|15347.09|10
1648075250000|2022-03-23 22:40:50|15468.46|15348.46|15468.6|15348.6|15468.63|15348.63|15468.12|15348.12|10
1648075260000|2022-03-23 22:41:00|15468.64|15348.64|15470.07|15350.07|15470.34|15350.34|15468.64|15348.64|9
1648075270000|2022-03-23 22:41:10|15470.12|15350.12|15470.05|15350.05|15470.3|15350.3|15469.88|15349.88|10
1648075280000|2022-03-23 22:41:20|15469.97|15349.97|15469.95|15349.95|15470.22|15350.22|15469.55|15349.55|10
1648075290000|2022-03-23 22:41:30|15469.53|15349.53|15470.14|15350.14|15470.14|15350.14|15469.53|15349.53|9
1648075300000|2022-03-23 22:41:40|15469.97|15349.97|15468.7|15348.7|15470.34|15350.34|15468.52|15348.52|10
1648075310000|2022-03-23 22:41:50|15468.57|15348.57|15468.51|15348.51|15468.82|15348.82|15468.45|15348.45|8
1648075320000|2022-03-23 22:42:00|15468.68|15348.68|15467.93|15347.93|15468.69|15348.69|15467.89|15347.89|10
1648075330000|2022-03-23 22:42:10|15467.87|15347.87|15463.3|15343.3|15468.06|15348.06|15463.3|15343.3|10
1648075340000|2022-03-23 22:42:20|15462.83|15342.83|15464.55|15344.55|15464.55|15344.55|15462.8|15342.8|10
1648075350000|2022-03-23 22:42:30|15464.84|15344.84|15465.47|15345.47|15465.47|15345.47|15464.7|15344.7|10
1648075360000|2022-03-23 22:42:40|15465.52|15345.52|15463.03|15343.03|15465.52|15345.52|15462.91|15342.91|10
1648075370000|2022-03-23 22:42:50|15463.26|15343.26|15463.47|15343.47|15463.96|15343.96|15463.26|15343.26|10
1648075380000|2022-03-23 22:43:00|15463.07|15343.07|15462.22|15342.22|15463.07|15343.07|15461.44|15341.44|10
1648075390000|2022-03-23 22:43:10|15462.08|15342.08|15461.4|15341.4|15462.12|15342.12|15461.4|15341.4|10
1648075400000|2022-03-23 22:43:20|15461.54|15341.54|15461.54|15341.54|15461.8|15341.8|15460.69|15340.69|10
1648075410000|2022-03-23 22:43:30|15461.41|15341.41|15460.71|15340.71|15461.68|15341.68|15460.71|15340.71|9
1648075420000|2022-03-23 22:43:40|15460.89|15340.89|15460.6|15340.6|15460.89|15340.89|15459.02|15339.02|10
1648075430000|2022-03-23 22:43:50|15460.96|15340.96|15461.38|15341.38|15461.38|15341.38|15460.96|15340.96|10
1648075440000|2022-03-23 22:44:00|15461.4|15341.4|15461.77|15341.77|15461.92|15341.92|15461.4|15341.4|8
1648075450000|2022-03-23 22:44:10|15460.74|15340.74|15458.58|15338.58|15460.74|15340.74|15457.63|15337.63|10
1648075460000|2022-03-23 22:44:20|15458.42|15338.42|15457.08|15337.08|15458.63|15338.63|15456.9|15336.9|10
1648075470000|2022-03-23 22:44:30|15457.19|15337.19|15454.31|15334.31|15457.19|15337.19|15454.07|15334.07|10
1648075480000|2022-03-23 22:44:40|15454.22|15334.22|15452.4|15332.4|15454.27|15334.27|15452.4|15332.4|10
1648075490000|2022-03-23 22:44:50|15449.81|15329.81|15447.34|15327.34|15449.81|15329.81|15446.9|15326.9|9
1648075500000|2022-03-23 22:45:00|15447.01|15327.01|15447.24|15327.24|15447.49|15327.49|15446.51|15326.51|10
1648075510000|2022-03-23 22:45:10|15447.33|15327.33|15449.63|15329.63|15449.63|15329.63|15447.19|15327.19|10
1648075520000|2022-03-23 22:45:20|15449.76|15329.76|15453.36|15333.36|15453.36|15333.36|15449.76|15329.76|10
1648075530000|2022-03-23 22:45:30|15453.67|15333.67|15457.21|15337.21|15457.32|15337.32|15453.18|15333.18|10
1648075540000|2022-03-23 22:45:40|15457.69|15337.69|15459.42|15339.42|15459.42|15339.42|15457.53|15337.53|9
1648075550000|2022-03-23 22:45:50|15459.76|15339.76|15459.35|15339.35|15459.89|15339.89|15459.35|15339.35|9
1648075560000|2022-03-23 22:46:00|15458.45|15338.45|15454.82|15334.82|15458.45|15338.45|15454.82|15334.82|10
1648075570000|2022-03-23 22:46:10|15454.87|15334.87|15457.31|15337.31|15457.6|15337.6|15454.87|15334.87|10
1648075580000|2022-03-23 22:46:20|15457.56|15337.56|15457.75|15337.75|15458.08|15338.08|15457.41|15337.41|10
1648075590000|2022-03-23 22:46:30|15458.89|15338.89|15459.67|15339.67|15459.67|15339.67|15458.89|15338.89|9
1648075600000|2022-03-23 22:46:40|15459.99|15339.99|15459.09|15339.09|15459.99|15339.99|15458.87|15338.87|9
1648075610000|2022-03-23 22:46:50|15459.19|15339.19|15458.27|15338.27|15459.22|15339.22|15458.15|15338.15|9
1648075620000|2022-03-23 22:47:00|15456.99|15336.99|15455.95|15335.95|15456.99|15336.99|15455.65|15335.65|10
1648075630000|2022-03-23 22:47:10|15455.87|15335.87|15457.73|15337.73|15457.76|15337.76|15455.87|15335.87|9
1648075640000|2022-03-23 22:47:20|15457.65|15337.65|15453.8|15333.8|15457.65|15337.65|15453.8|15333.8|10
1648075650000|2022-03-23 22:47:30|15453.61|15333.61|15452.83|15332.83|15453.61|15333.61|15452.48|15332.48|9
1648075660000|2022-03-23 22:47:40|15452.86|15332.86|15453.58|15333.58|15453.81|15333.81|15452.46|15332.46|10
1648075670000|2022-03-23 22:47:50|15453.92|15333.92|15455.75|15335.75|15455.75|15335.75|15453.92|15333.92|10
1648075680000|2022-03-23 22:48:00|15455.78|15335.78|15456.77|15336.77|15456.77|15336.77|15455.78|15335.78|10
1648075690000|2022-03-23 22:48:10|15456.57|15336.57|15457.02|15337.02|15457.02|15337.02|15456.14|15336.14|10
1648075700000|2022-03-23 22:48:20|15456.06|15336.06|15455.77|15335.77|15456.44|15336.44|15455.52|15335.52|9
1648075710000|2022-03-23 22:48:30|15456.19|15336.19|15455.58|15335.58|15456.42|15336.42|15454.83|15334.83|10
1648075720000|2022-03-23 22:48:40|15455.87|15335.87|15455.96|15335.96|15456.16|15336.16|15455.27|15335.27|9
1648075730000|2022-03-23 22:48:50|15455.89|15335.89|15456.31|15336.31|15456.56|15336.56|15455.69|15335.69|10
1648075740000|2022-03-23 22:49:00|15456.38|15336.38|15456.3|15336.3|15456.82|15336.82|15456.3|15336.3|10
1648075750000|2022-03-23 22:49:10|15456.2|15336.2|15455.96|15335.96|15457.31|15337.31|15455.96|15335.96|10
1648075760000|2022-03-23 22:49:20|15455.95|15335.95|15454.49|15334.49|15455.99|15335.99|15454.49|15334.49|8
1648075770000|2022-03-23 22:49:30|15454.33|15334.33|15452.34|15332.34|15454.33|15334.33|15452.34|15332.34|10
1648075780000|2022-03-23 22:49:40|15452.13|15332.13|15451.36|15331.36|15452.13|15332.13|15451.34|15331.34|8
1648075790000|2022-03-23 22:49:50|15451.39|15331.39|15452.4|15332.4|15452.4|15332.4|15451.39|15331.39|9
1648075800000|2022-03-23 22:50:00|15452.34|15332.34|15452.08|15332.08|15452.53|15332.53|15451.86|15331.86|9
1648075810000|2022-03-23 22:50:10|15451.69|15331.69|15449.6|15329.6|15451.69|15331.69|15449.6|15329.6|10
1648075820000|2022-03-23 22:50:20|15449.66|15329.66|15449.13|15329.13|15449.71|15329.71|15449.11|15329.11|9
1648075830000|2022-03-23 22:50:30|15449.23|15329.23|15450.26|15330.26|15450.26|15330.26|15449.05|15329.05|9
1648075840000|2022-03-23 22:50:40|15450.23|15330.23|15449.52|15329.52|15450.4|15330.4|15449.52|15329.52|10
1648075850000|2022-03-23 22:50:50|15449.23|15329.23|15447.43|15327.43|15449.23|15329.23|15447.43|15327.43|9
1648075860000|2022-03-23 22:51:00|15447.66|15327.66|15448.98|15328.98|15448.98|15328.98|15447.18|15327.18|10
1648075870000|2022-03-23 22:51:10|15448.74|15328.74|15451.31|15331.31|15452.25|15332.25|15448.74|15328.74|10
1648075880000|2022-03-23 22:51:20|15451.32|15331.32|15451.91|15331.91|15451.91|15331.91|15450.88|15330.88|8
1648075890000|2022-03-23 22:51:30|15451.93|15331.93|15453.24|15333.24|15453.24|15333.24|15451.93|15331.93|10
1648075900000|2022-03-23 22:51:40|15453.61|15333.61|15456.96|15336.96|15456.96|15336.96|15453.61|15333.61|10
1648075910000|2022-03-23 22:51:50|15457.08|15337.08|15457.22|15337.22|15457.61|15337.61|15457.07|15337.07|10
1648075920000|2022-03-23 22:52:00|15457.3|15337.3|15457.22|15337.22|15457.36|15337.36|15456.91|15336.91|9
1648075930000|2022-03-23 22:52:10|15456.84|15336.84|15458.11|15338.11|15458.11|15338.11|15456.79|15336.79|10
1648075940000|2022-03-23 22:52:20|15458.14|15338.14|15459.44|15339.44|15459.85|15339.85|15458.14|15338.14|10
1648075950000|2022-03-23 22:52:30|15459.23|15339.23|15459.55|15339.55|15459.55|15339.55|15458.97|15338.97|9
1648075960000|2022-03-23 22:52:40|15459.52|15339.52|15460.15|15340.15|15460.29|15340.29|15459.52|15339.52|9
1648075970000|2022-03-23 22:52:50|15460.16|15340.16|15460.41|15340.41|15460.65|15340.65|15459.85|15339.85|9
1648075980000|2022-03-23 22:53:00|15460.67|15340.67|15464.35|15344.35|15464.35|15344.35|15460.67|15340.67|10
1648075990000|2022-03-23 22:53:10|15464.15|15344.15|15463.56|15343.56|15464.15|15344.15|15463.36|15343.36|10
1648076000000|2022-03-23 22:53:20|15462.94|15342.94|15461.94|15341.94|15462.94|15342.94|15461.67|15341.67|9
1648076010000|2022-03-23 22:53:30|15462.02|15342.02|15461.34|15341.34|15462.04|15342.04|15461.27|15341.27|10
1648076020000|2022-03-23 22:53:40|15461.14|15341.14|15460.33|15340.33|15461.39|15341.39|15460.06|15340.06|10
1648076030000|2022-03-23 22:53:50|15460.31|15340.31|15460.13|15340.13|15460.37|15340.37|15459.94|15339.94|9
1648076040000|2022-03-23 22:54:00|15459.79|15339.79|15458.71|15338.71|15459.79|15339.79|15458.71|15338.71|10
1648076050000|2022-03-23 22:54:10|15459.54|15339.54|15460.65|15340.65|15460.65|15340.65|15459.53|15339.53|10
1648076060000|2022-03-23 22:54:20|15460.75|15340.75|15461.49|15341.49|15461.51|15341.51|15460.75|15340.75|8
1648076070000|2022-03-23 22:54:30|15461.29|15341.29|15462.03|15342.03|15462.05|15342.05|15460.93|15340.93|9
1648076080000|2022-03-23 22:54:40|15462.04|15342.04|15462.37|15342.37|15462.87|15342.87|15462.04|15342.04|9
1648076090000|2022-03-23 22:54:50|15462.36|15342.36|15462.02|15342.02|15462.44|15342.44|15461.9|15341.9|8
1648076100000|2022-03-23 22:55:00|15462.01|15342.01|15461.72|15341.72|15462.48|15342.48|15461.49|15341.49|10
1648076110000|2022-03-23 22:55:10|15461.68|15341.68|15459.83|15339.83|15461.68|15341.68|15459.83|15339.83|9
1648076120000|2022-03-23 22:55:20|15459.59|15339.59|15459.61|15339.61|15459.61|15339.61|15459.45|15339.45|10
1648076130000|2022-03-23 22:55:30|15459.63|15339.63|15459.64|15339.64|15460.5|15340.5|15459.63|15339.63|10
1648076140000|2022-03-23 22:55:40|15459.02|15339.02|15458.15|15338.15|15459.02|15339.02|15458.15|15338.15|10
1648076150000|2022-03-23 22:55:50|15458.17|15338.17|15459.74|15339.74|15459.74|15339.74|15457.83|15337.83|10
1648076160000|2022-03-23 22:56:00|15459.44|15339.44|15460.87|15340.87|15460.87|15340.87|15459.44|15339.44|10
1648076170000|2022-03-23 22:56:10|15461.19|15341.19|15463.26|15343.26|15463.26|15343.26|15461.19|15341.19|10
1648076180000|2022-03-23 22:56:20|15463.33|15343.33|15464.43|15344.43|15464.76|15344.76|15463.33|15343.33|8
1648076190000|2022-03-23 22:56:30|15464.7|15344.7|15464.83|15344.83|15465.4|15345.4|15464.43|15344.43|10
1648076200000|2022-03-23 22:56:40|15464.71|15344.71|15464.32|15344.32|15465.12|15345.12|15464.32|15344.32|10
1648076210000|2022-03-23 22:56:50|15464.21|15344.21|15464.05|15344.05|15464.21|15344.21|15463.8|15343.8|9
1648076220000|2022-03-23 22:57:00|15464.73|15344.73|15464.61|15344.61|15464.82|15344.82|15464.4|15344.4|10
1648076230000|2022-03-23 22:57:10|15464.74|15344.74|15464.71|15344.71|15465.19|15345.19|15464.49|15344.49|10
1648076240000|2022-03-23 22:57:20|15464.63|15344.63|15463.82|15343.82|15464.63|15344.63|15463.82|15343.82|8
1648076250000|2022-03-23 22:57:30|15463.8|15343.8|15462.02|15342.02|15463.8|15343.8|15462.02|15342.02|9
1648076260000|2022-03-23 22:57:40|15462.12|15342.12|15462.98|15342.98|15463.19|15343.19|15462.12|15342.12|10
1648076270000|2022-03-23 22:57:50|15463.12|15343.12|15463.08|15343.08|15463.48|15343.48|15462.85|15342.85|9
1648076280000|2022-03-23 22:58:00|15462.95|15342.95|15462.86|15342.86|15462.95|15342.95|15462.59|15342.59|10
1648076290000|2022-03-23 22:58:10|15462.9|15342.9|15461.85|15341.85|15462.9|15342.9|15461.58|15341.58|9
1648076300000|2022-03-23 22:58:20|15461.81|15341.81|15461.41|15341.41|15461.81|15341.81|15461.38|15341.38|9
1648076310000|2022-03-23 22:58:30|15461.4|15341.4|15460.52|15340.52|15461.69|15341.69|15460.52|15340.52|10
1648076320000|2022-03-23 22:58:40|15460.73|15340.73|15461.62|15341.62|15461.79|15341.79|15460.73|15340.73|9
1648076330000|2022-03-23 22:58:50|15461.6|15341.6|15459.88|15339.88|15461.6|15341.6|15459.88|15339.88|10
1648076340000|2022-03-23 22:59:00|15459.63|15339.63|15459.13|15339.13|15459.69|15339.69|15459.13|15339.13|10
1648076350000|2022-03-23 22:59:10|15459.4|15339.4|15459.3|15339.3|15459.7|15339.7|15458.73|15338.73|10
1648076360000|2022-03-23 22:59:20|15459.18|15339.18|15459.04|15339.04|15459.51|15339.51|15459.01|15339.01|9
1648076370000|2022-03-23 22:59:30|15459.33|15339.33|15458.34|15338.34|15459.34|15339.34|15458.12|15338.12|8
1648076380000|2022-03-23 22:59:40|15458.57|15338.57|15458.63|15338.63|15458.63|15338.63|15458.03|15338.03|10
1648076390000|2022-03-23 22:59:50|15458.47|15338.47|15457.63|15337.63|15458.78|15338.78|15457.54|15337.54|9
1648076400000|2022-03-23 23:00:00|15457.64|15337.64|15457.78|15337.78|15458.03|15338.03|15457.49|15337.49|9
1648076410000|2022-03-23 23:00:10|15457.71|15337.71|15457.5|15337.5|15457.73|15337.73|15457.26|15337.26|10
1648076420000|2022-03-23 23:00:20|15457.81|15337.81|15459.92|15339.92|15459.92|15339.92|15457.81|15337.81|10
1648076430000|2022-03-23 23:00:30|15459.36|15339.36|15459.35|15339.35|15460.04|15340.04|15459.02|15339.02|10
1648076440000|2022-03-23 23:00:40|15459.3|15339.3|15459.07|15339.07|15459.32|15339.32|15458.88|15338.88|9
1648076450000|2022-03-23 23:00:50|15459.02|15339.02|15458.56|15338.56|15459.02|15339.02|15458.56|15338.56|10
1648076460000|2022-03-23 23:01:00|15458.95|15338.95|15455.72|15335.72|15458.99|15338.99|15455.72|15335.72|10
1648076470000|2022-03-23 23:01:10|15456.22|15336.22|15455.7|15335.7|15457.38|15337.38|15455.67|15335.67|10
1648076480000|2022-03-23 23:01:20|15456.83|15336.83|15455.74|15335.74|15457.08|15337.08|15455.74|15335.74|10
1648076490000|2022-03-23 23:01:30|15455.62|15335.62|15454.24|15334.24|15455.62|15335.62|15454.24|15334.24|7
1648076500000|2022-03-23 23:01:40|15454.15|15334.15|15456.01|15336.01|15456.01|15336.01|15454.15|15334.15|10
1648076510000|2022-03-23 23:01:50|15456.04|15336.04|15456.06|15336.06|15456.35|15336.35|15455.67|15335.67|10
1648076520000|2022-03-23 23:02:00|15456.13|15336.13|15458.66|15338.66|15458.66|15338.66|15456.13|15336.13|10
1648076530000|2022-03-23 23:02:10|15458.77|15338.77|15460.44|15340.44|15460.44|15340.44|15458.77|15338.77|9
1648076540000|2022-03-23 23:02:20|15460.11|15340.11|15460.76|15340.76|15460.76|15340.76|15460.11|15340.11|10
1648076550000|2022-03-23 23:02:30|15460.62|15340.62|15458.53|15338.53|15460.62|15340.62|15458.53|15338.53|10
1648076560000|2022-03-23 23:02:40|15458.65|15338.65|15457.29|15337.29|15459.05|15339.05|15457.29|15337.29|9
1648076570000|2022-03-23 23:02:50|15458.25|15338.25|15456.87|15336.87|15458.25|15338.25|15456.87|15336.87|9
1648076580000|2022-03-23 23:03:00|15457.1|15337.1|15456.85|15336.85|15457.31|15337.31|15456.71|15336.71|9
1648076590000|2022-03-23 23:03:10|15456.86|15336.86|15455.98|15335.98|15456.86|15336.86|15455.98|15335.98|10
1648076600000|2022-03-23 23:03:20|15456.03|15336.03|15454.68|15334.68|15456.09|15336.09|15454.68|15334.68|10
1648076610000|2022-03-23 23:03:30|15454.7|15334.7|15454.27|15334.27|15454.76|15334.76|15454.16|15334.16|10
1648076620000|2022-03-23 23:03:40|15454.02|15334.02|15454.55|15334.55|15454.58|15334.58|15454.02|15334.02|8
1648076630000|2022-03-23 23:03:50|15454.4|15334.4|15453.27|15333.27|15454.59|15334.59|15453.27|15333.27|9
1648076640000|2022-03-23 23:04:00|15453.18|15333.18|15452.44|15332.44|15453.23|15333.23|15452.44|15332.44|9
1648076650000|2022-03-23 23:04:10|15452.38|15332.38|15452.85|15332.85|15452.85|15332.85|15452.2|15332.2|10
1648076660000|2022-03-23 23:04:20|15453.35|15333.35|15452.74|15332.74|15453.35|15333.35|15452.63|15332.63|10
1648076670000|2022-03-23 23:04:30|15452.11|15332.11|15451.36|15331.36|15452.8|15332.8|15450.41|15330.41|10
1648076680000|2022-03-23 23:04:40|15450.76|15330.76|15448.48|15328.48|15450.76|15330.76|15448.48|15328.48|9
1648076690000|2022-03-23 23:04:50|15448.02|15328.02|15448.11|15328.11|15448.54|15328.54|15447.9|15327.9|8
1648076700000|2022-03-23 23:05:00|15448.05|15328.05|15446.85|15326.85|15448.74|15328.74|15446.63|15326.63|10
1648076710000|2022-03-23 23:05:10|15446.68|15326.68|15446.56|15326.56|15446.77|15326.77|15446.18|15326.18|10
1648076720000|2022-03-23 23:05:20|15446.68|15326.68|15445.6|15325.6|15447.26|15327.26|15445.6|15325.6|10
1648076730000|2022-03-23 23:05:30|15445.58|15325.58|15445.66|15325.66|15445.91|15325.91|15445.51|15325.51|10
1648076740000|2022-03-23 23:05:40|15445.68|15325.68|15445.98|15325.98|15445.98|15325.98|15445.61|15325.61|8
1648076750000|2022-03-23 23:05:50|15446.04|15326.04|15445.94|15325.94|15446.5|15326.5|15445.94|15325.94|10
1648076760000|2022-03-23 23:06:00|15446.3|15326.3|15447.75|15327.75|15447.75|15327.75|15445.98|15325.98|10
1648076770000|2022-03-23 23:06:10|15448.16|15328.16|15448.96|15328.96|15448.96|15328.96|15448.11|15328.11|10
1648076780000|2022-03-23 23:06:20|15448.86|15328.86|15448.79|15328.79|15448.9|15328.9|15448.75|15328.75|8
1648076790000|2022-03-23 23:06:30|15448.86|15328.86|15449.2|15329.2|15449.44|15329.44|15448.45|15328.45|9
1648076800000|2022-03-23 23:06:40|15449.37|15329.37|15450.06|15330.06|15450.12|15330.12|15449.37|15329.37|10
1648076810000|2022-03-23 23:06:50|15450|15330|15449.71|15329.71|15450|15330|15449.71|15329.71|9
1648076820000|2022-03-23 23:07:00|15449.58|15329.58|15449.39|15329.39|15449.59|15329.59|15448.94|15328.94|10
1648076830000|2022-03-23 23:07:10|15449.37|15329.37|15448.83|15328.83|15449.41|15329.41|15448.68|15328.68|9
1648076840000|2022-03-23 23:07:20|15449.26|15329.26|15449.59|15329.59|15449.59|15329.59|15449.07|15329.07|10
1648076850000|2022-03-23 23:07:30|15449.13|15329.13|15447.84|15327.84|15449.13|15329.13|15447.84|15327.84|10
1648076860000|2022-03-23 23:07:40|15447.92|15327.92|15447.95|15327.95|15447.97|15327.97|15447.72|15327.72|7
1648076870000|2022-03-23 23:07:50|15447.84|15327.84|15446.72|15326.72|15447.84|15327.84|15446.72|15326.72|10
1648076880000|2022-03-23 23:08:00|15446.79|15326.79|15446.97|15326.97|15446.97|15326.97|15445.92|15325.92|10
1648076890000|2022-03-23 23:08:10|15446.43|15326.43|15446.21|15326.21|15446.58|15326.58|15445.27|15325.27|9
1648076900000|2022-03-23 23:08:20|15445.99|15325.99|15445.62|15325.62|15446.25|15326.25|15445.62|15325.62|10
1648076910000|2022-03-23 23:08:30|15445.46|15325.46|15442.96|15322.96|15445.46|15325.46|15442.96|15322.96|9
1648076920000|2022-03-23 23:08:40|15441.8|15321.8|15441.81|15321.81|15442|15322|15441.47|15321.47|10
1648076930000|2022-03-23 23:08:50|15441.8|15321.8|15444.25|15324.25|15444.25|15324.25|15441.59|15321.59|10
1648076940000|2022-03-23 23:09:00|15444.55|15324.55|15447.57|15327.57|15447.57|15327.57|15444.55|15324.55|10
1648076950000|2022-03-23 23:09:10|15447.09|15327.09|15445.16|15325.16|15447.33|15327.33|15445.16|15325.16|10
1648076960000|2022-03-23 23:09:20|15445.18|15325.18|15448.57|15328.57|15448.57|15328.57|15445.18|15325.18|10
1648076970000|2022-03-23 23:09:30|15448.65|15328.65|15450.98|15330.98|15452.34|15332.34|15448.65|15328.65|10
1648076980000|2022-03-23 23:09:40|15451.21|15331.21|15452.36|15332.36|15452.58|15332.58|15451.21|15331.21|8
1648076990000|2022-03-23 23:09:50|15452.31|15332.31|15452.16|15332.16|15452.32|15332.32|15451.61|15331.61|10
1648077000000|2022-03-23 23:10:00|15452.35|15332.35|15453.13|15333.13|15453.28|15333.28|15452.22|15332.22|10
1648077010000|2022-03-23 23:10:10|15453.01|15333.01|15451.8|15331.8|15453.69|15333.69|15451.79|15331.79|10
1648077020000|2022-03-23 23:10:20|15451.84|15331.84|15450.49|15330.49|15451.84|15331.84|15450.49|15330.49|10
1648077030000|2022-03-23 23:10:30|15450.29|15330.29|15450.46|15330.46|15450.46|15330.46|15449.99|15329.99|9
1648077040000|2022-03-23 23:10:40|15449.79|15329.79|15450.97|15330.97|15450.97|15330.97|15449.43|15329.43|9
1648077050000|2022-03-23 23:10:50|15450.63|15330.63|15449.95|15329.95|15450.63|15330.63|15449.91|15329.91|10
1648077060000|2022-03-23 23:11:00|15450.11|15330.11|15449.13|15329.13|15450.11|15330.11|15448.97|15328.97|9
1648077070000|2022-03-23 23:11:10|15449.08|15329.08|15450.02|15330.02|15450.02|15330.02|15448.84|15328.84|9
1648077080000|2022-03-23 23:11:20|15449.92|15329.92|15449.69|15329.69|15450.4|15330.4|15449.69|15329.69|10
1648077090000|2022-03-23 23:11:30|15449.94|15329.94|15451.55|15331.55|15451.55|15331.55|15449.94|15329.94|10
1648077100000|2022-03-23 23:11:40|15451.69|15331.69|15453.13|15333.13|15453.13|15333.13|15451.69|15331.69|9
1648077110000|2022-03-23 23:11:50|15453.19|15333.19|15454.57|15334.57|15454.57|15334.57|15452.38|15332.38|10
1648077120000|2022-03-23 23:12:00|15454.66|15334.66|15452.86|15332.86|15454.66|15334.66|15452.36|15332.36|10
1648077130000|2022-03-23 23:12:10|15452.81|15332.81|15451.73|15331.73|15452.81|15332.81|15451.58|15331.58|10
1648077140000|2022-03-23 23:12:20|15451.72|15331.72|15453.3|15333.3|15453.3|15333.3|15451.44|15331.44|10
1648077150000|2022-03-23 23:12:30|15453.37|15333.37|15452.1|15332.1|15453.37|15333.37|15452.1|15332.1|10
1648077160000|2022-03-23 23:12:40|15451.97|15331.97|15451.81|15331.81|15452.04|15332.04|15451.47|15331.47|10
1648077170000|2022-03-23 23:12:50|15451.89|15331.89|15450.65|15330.65|15452.82|15332.82|15450.65|15330.65|10
1648077180000|2022-03-23 23:13:00|15450.36|15330.36|15445.45|15325.45|15450.36|15330.36|15445.45|15325.45|10
1648077190000|2022-03-23 23:13:10|15445.29|15325.29|15445.33|15325.33|15445.83|15325.83|15444.81|15324.81|10
1648077200000|2022-03-23 23:13:20|15445.81|15325.81|15441.69|15321.69|15445.81|15325.81|15441.27|15321.27|10
1648077210000|2022-03-23 23:13:30|15441.74|15321.74|15440.32|15320.32|15441.74|15321.74|15440.32|15320.32|10
1648077220000|2022-03-23 23:13:40|15440.38|15320.38|15440.42|15320.42|15441.14|15321.14|15440.38|15320.38|10
1648077230000|2022-03-23 23:13:50|15440.71|15320.71|15439.48|15319.48|15440.82|15320.82|15439.48|15319.48|10
1648077240000|2022-03-23 23:14:00|15439.23|15319.23|15437.8|15317.8|15439.31|15319.31|15437.64|15317.64|10
1648077250000|2022-03-23 23:14:10|15437.62|15317.62|15438.76|15318.76|15438.76|15318.76|15437.5|15317.5|10
1648077260000|2022-03-23 23:14:20|15438.74|15318.74|15437.75|15317.75|15438.77|15318.77|15437.69|15317.69|10
1648077270000|2022-03-23 23:14:30|15437.84|15317.84|15437.16|15317.16|15438.26|15318.26|15437.16|15317.16|10
1648077280000|2022-03-23 23:14:40|15437.32|15317.32|15438.84|15318.84|15439.18|15319.18|15437.25|15317.25|10
1648077290000|2022-03-23 23:14:50|15438.05|15318.05|15435.59|15315.59|15438.05|15318.05|15435.59|15315.59|10
1648077300000|2022-03-23 23:15:00|15435.22|15315.22|15435.28|15315.28|15435.28|15315.28|15434.83|15314.83|10
1648077310000|2022-03-23 23:15:10|15434.71|15314.71|15434.49|15314.49|15435.25|15315.25|15434.49|15314.49|10
1648077320000|2022-03-23 23:15:20|15434.46|15314.46|15434.72|15314.72|15435.06|15315.06|15434.46|15314.46|10
1648077330000|2022-03-23 23:15:30|15434.74|15314.74|15434.01|15314.01|15434.86|15314.86|15433.93|15313.93|10
1648077340000|2022-03-23 23:15:40|15433.45|15313.45|15432.64|15312.64|15433.45|15313.45|15432.64|15312.64|10
1648077350000|2022-03-23 23:15:50|15432.62|15312.62|15432.81|15312.81|15432.93|15312.93|15432.62|15312.62|10
1648077360000|2022-03-23 23:16:00|15432.91|15312.91|15433.65|15313.65|15434.11|15314.11|15432.91|15312.91|10
1648077370000|2022-03-23 23:16:10|15432.98|15312.98|15432.08|15312.08|15432.98|15312.98|15431.79|15311.79|10
1648077380000|2022-03-23 23:16:20|15431.73|15311.73|15432.19|15312.19|15432.19|15312.19|15430.96|15310.96|10
1648077390000|2022-03-23 23:16:30|15432.26|15312.26|15431.34|15311.34|15432.26|15312.26|15431.34|15311.34|10
1648077400000|2022-03-23 23:16:40|15431.68|15311.68|15431.5|15311.5|15431.93|15311.93|15431.49|15311.49|10
1648077410000|2022-03-23 23:16:50|15431.42|15311.42|15432.73|15312.73|15432.73|15312.73|15431.42|15311.42|10
1648077420000|2022-03-23 23:17:00|15432.65|15312.65|15431.98|15311.98|15432.66|15312.66|15431.98|15311.98|8
1648077430000|2022-03-23 23:17:10|15432.08|15312.08|15430.63|15310.63|15432.08|15312.08|15430.63|15310.63|10
1648077440000|2022-03-23 23:17:20|15430.33|15310.33|15429.4|15309.4|15430.51|15310.51|15429.19|15309.19|10
1648077450000|2022-03-23 23:17:30|15429.71|15309.71|15430.46|15310.46|15430.56|15310.56|15429.66|15309.66|9
1648077460000|2022-03-23 23:17:40|15430.45|15310.45|15430.2|15310.2|15430.72|15310.72|15430.2|15310.2|9
1648077470000|2022-03-23 23:17:50|15430.28|15310.28|15430.29|15310.29|15430.29|15310.29|15429.75|15309.75|8
1648077480000|2022-03-23 23:18:00|15430.59|15310.59|15430.83|15310.83|15430.83|15310.83|15429.99|15309.99|10
1648077490000|2022-03-23 23:18:10|15430.78|15310.78|15431.3|15311.3|15432.32|15312.32|15430.78|15310.78|10
1648077500000|2022-03-23 23:18:20|15431.1|15311.1|15428.54|15308.54|15431.1|15311.1|15428.45|15308.45|10
1648077510000|2022-03-23 23:18:30|15428.46|15308.46|15426.44|15306.44|15428.46|15308.46|15426.44|15306.44|9
1648077520000|2022-03-23 23:18:40|15426.24|15306.24|15426.87|15306.87|15426.87|15306.87|15425.6|15305.6|9
1648077530000|2022-03-23 23:18:50|15426.89|15306.89|15426.13|15306.13|15426.95|15306.95|15426.13|15306.13|8
1648077540000|2022-03-23 23:19:00|15426.17|15306.17|15424.18|15304.18|15426.17|15306.17|15424.18|15304.18|8
1648077550000|2022-03-23 23:19:10|15424.17|15304.17|15425.29|15305.29|15425.29|15305.29|15424.05|15304.05|9
1648077560000|2022-03-23 23:19:20|15425.35|15305.35|15425.3|15305.3|15425.43|15305.43|15425.16|15305.16|10
1648077570000|2022-03-23 23:19:30|15425.52|15305.52|15426.22|15306.22|15426.22|15306.22|15425.28|15305.28|10
1648077580000|2022-03-23 23:19:40|15425.47|15305.47|15425.92|15305.92|15425.92|15305.92|15425.24|15305.24|9
1648077590000|2022-03-23 23:19:50|15425.75|15305.75|15425.59|15305.59|15425.77|15305.77|15425.45|15305.45|10
1648077600000|2022-03-23 23:20:00|15425.58|15305.58|15425.31|15305.31|15425.65|15305.65|15425.31|15305.31|9
1648077610000|2022-03-23 23:20:10|15425.12|15305.12|15424.71|15304.71|15425.23|15305.23|15424.42|15304.42|10
1648077620000|2022-03-23 23:20:20|15424.59|15304.59|15424.93|15304.93|15424.93|15304.93|15424.56|15304.56|8
1648077630000|2022-03-23 23:20:30|15425.01|15305.01|15425.46|15305.46|15425.87|15305.87|15425.01|15305.01|9
1648077640000|2022-03-23 23:20:40|15425.57|15305.57|15425.56|15305.56|15425.86|15305.86|15425.26|15305.26|10
1648077650000|2022-03-23 23:20:50|15425.58|15305.58|15425.42|15305.42|15425.58|15305.58|15425.13|15305.13|10
1648077660000|2022-03-23 23:21:00|15425.18|15305.18|15425.43|15305.43|15425.59|15305.59|15425.17|15305.17|9
1648077670000|2022-03-23 23:21:10|15425.24|15305.24|15426.76|15306.76|15426.76|15306.76|15425.14|15305.14|10
1648077680000|2022-03-23 23:21:20|15426.9|15306.9|15427.85|15307.85|15427.89|15307.89|15426.9|15306.9|10
1648077690000|2022-03-23 23:21:30|15428.25|15308.25|15429.33|15309.33|15429.93|15309.93|15428.1|15308.1|10
1648077700000|2022-03-23 23:21:40|15429.32|15309.32|15430.24|15310.24|15430.69|15310.69|15429.31|15309.31|9
1648077710000|2022-03-23 23:21:50|15430.46|15310.46|15431.04|15311.04|15431.41|15311.41|15430.46|15310.46|10
1648077720000|2022-03-23 23:22:00|15431.13|15311.13|15431.3|15311.3|15431.8|15311.8|15430.87|15310.87|10
1648077730000|2022-03-23 23:22:10|15431.48|15311.48|15431.66|15311.66|15431.93|15311.93|15431.18|15311.18|10
1648077740000|2022-03-23 23:22:20|15430.79|15310.79|15431.25|15311.25|15431.25|15311.25|15430.45|15310.45|10
1648077750000|2022-03-23 23:22:30|15431.19|15311.19|15432.26|15312.26|15432.29|15312.29|15431.19|15311.19|10
1648077760000|2022-03-23 23:22:40|15432.74|15312.74|15433.96|15313.96|15434.06|15314.06|15432.73|15312.73|10
1648077770000|2022-03-23 23:22:50|15434.31|15314.31|15437.21|15317.21|15437.21|15317.21|15434.31|15314.31|10
1648077780000|2022-03-23 23:23:00|15437.1|15317.1|15438.21|15318.21|15438.21|15318.21|15437.1|15317.1|10
1648077790000|2022-03-23 23:23:10|15438.09|15318.09|15438.34|15318.34|15438.34|15318.34|15437.8|15317.8|10
1648077800000|2022-03-23 23:23:20|15438.35|15318.35|15440.77|15320.77|15440.77|15320.77|15438.23|15318.23|9
1648077810000|2022-03-23 23:23:30|15440.4|15320.4|15439.06|15319.06|15440.53|15320.53|15438.94|15318.94|10
1648077820000|2022-03-23 23:23:40|15439.27|15319.27|15440.1|15320.1|15440.1|15320.1|15438.61|15318.61|10
1648077830000|2022-03-23 23:23:50|15440.39|15320.39|15446.32|15326.32|15446.32|15326.32|15440.16|15320.16|10
1648077840000|2022-03-23 23:24:00|15448.04|15328.04|15460.36|15340.36|15460.36|15340.36|15448.04|15328.04|10
1648077850000|2022-03-23 23:24:10|15460.25|15340.25|15466.2|15346.2|15466.2|15346.2|15460.25|15340.25|10
1648077860000|2022-03-23 23:24:20|15466.3|15346.3|15468.95|15348.95|15468.95|15348.95|15465.6|15345.6|10
1648077870000|2022-03-23 23:24:30|15470.25|15350.25|15471.05|15351.05|15471.05|15351.05|15470.2|15350.2|8
1648077880000|2022-03-23 23:24:40|15469.99|15349.99|15471.91|15351.91|15471.98|15351.98|15469.99|15349.99|9
1648077890000|2022-03-23 23:24:50|15471.36|15351.36|15469.88|15349.88|15471.41|15351.41|15469.88|15349.88|9
1648077900000|2022-03-23 23:25:00|15469.39|15349.39|15466.81|15346.81|15469.39|15349.39|15466.81|15346.81|10
1648077910000|2022-03-23 23:25:10|15466.66|15346.66|15467.05|15347.05|15467.72|15347.72|15466.37|15346.37|10
1648077920000|2022-03-23 23:25:20|15467.23|15347.23|15467.04|15347.04|15467.86|15347.86|15466.73|15346.73|10
1648077930000|2022-03-23 23:25:30|15467.41|15347.41|15468.05|15348.05|15468.05|15348.05|15467.16|15347.16|10
1648077940000|2022-03-23 23:25:40|15468.26|15348.26|15468.47|15348.47|15468.47|15348.47|15467.25|15347.25|10
1648077950000|2022-03-23 23:25:50|15468.63|15348.63|15468.89|15348.89|15469|15349|15468.36|15348.36|9
1648077960000|2022-03-23 23:26:00|15468.78|15348.78|15470.57|15350.57|15470.6|15350.6|15468.78|15348.78|10
1648077970000|2022-03-23 23:26:10|15470.71|15350.71|15472.56|15352.56|15472.56|15352.56|15470.49|15350.49|10
1648077980000|2022-03-23 23:26:20|15472.57|15352.57|15477.1|15357.1|15477.1|15357.1|15472.57|15352.57|9
1648077990000|2022-03-23 23:26:30|15477.41|15357.41|15479.63|15359.63|15479.76|15359.76|15477.41|15357.41|10
1648078000000|2022-03-23 23:26:40|15479.6|15359.6|15487.21|15367.21|15487.21|15367.21|15479.6|15359.6|10
1648078010000|2022-03-23 23:26:50|15487.59|15367.59|15492.08|15372.08|15492.08|15372.08|15487.59|15367.59|10
1648078020000|2022-03-23 23:27:00|15492.28|15372.28|15495.04|15375.04|15496.38|15376.38|15492.22|15372.22|10
1648078030000|2022-03-23 23:27:10|15494.91|15374.91|15494.85|15374.85|15495.33|15375.33|15494.85|15374.85|10
1648078040000|2022-03-23 23:27:20|15494.6|15374.6|15492.65|15372.65|15494.64|15374.64|15492.53|15372.53|10
1648078050000|2022-03-23 23:27:30|15493.32|15373.32|15495.67|15375.67|15495.72|15375.72|15493.27|15373.27|10
1648078060000|2022-03-23 23:27:40|15495.06|15375.06|15494.31|15374.31|15495.06|15375.06|15494.31|15374.31|10
1648078070000|2022-03-23 23:27:50|15494.37|15374.37|15492.3|15372.3|15494.37|15374.37|15492.3|15372.3|9
1648078080000|2022-03-23 23:28:00|15492.38|15372.38|15491.78|15371.78|15492.88|15372.88|15491.76|15371.76|10
1648078090000|2022-03-23 23:28:10|15491.67|15371.67|15492.75|15372.75|15492.75|15372.75|15491.08|15371.08|10
1648078100000|2022-03-23 23:28:20|15492.64|15372.64|15493.9|15373.9|15493.9|15373.9|15492.61|15372.61|9
1648078110000|2022-03-23 23:28:30|15493.59|15373.59|15495.65|15375.65|15495.65|15375.65|15493.59|15373.59|10
1648078120000|2022-03-23 23:28:40|15496.11|15376.11|15501.82|15381.82|15501.82|15381.82|15496.11|15376.11|10
1648078130000|2022-03-23 23:28:50|15502.32|15382.32|15504.64|15384.64|15504.64|15384.64|15502.31|15382.31|10
1648078140000|2022-03-23 23:29:00|15505.2|15385.2|15507.36|15387.36|15509.1|15389.1|15505.2|15385.2|10
1648078150000|2022-03-23 23:29:10|15507.46|15387.46|15509.03|15389.03|15509.03|15389.03|15507.46|15387.46|9
1648078160000|2022-03-23 23:29:20|15509.27|15389.27|15508.82|15388.82|15509.27|15389.27|15508.02|15388.02|10
1648078170000|2022-03-23 23:29:30|15508.71|15388.71|15507.25|15387.25|15508.71|15388.71|15507.05|15387.05|10
1648078180000|2022-03-23 23:29:40|15507.07|15387.07|15507.88|15387.88|15507.88|15387.88|15506.53|15386.53|10
1648078190000|2022-03-23 23:29:50|15507.77|15387.77|15506.74|15386.74|15507.77|15387.77|15506.74|15386.74|9
1648078200000|2022-03-23 23:30:00|15506.7|15386.7|15507.12|15387.12|15508.06|15388.06|15506.7|15386.7|9
1648078210000|2022-03-23 23:30:10|15506.93|15386.93|15507.98|15387.98|15508.68|15388.68|15506.93|15386.93|10
1648078220000|2022-03-23 23:30:20|15508.74|15388.74|15510.59|15390.59|15510.59|15390.59|15508.74|15388.74|10
1648078230000|2022-03-23 23:30:30|15510.64|15390.64|15511.61|15391.61|15511.94|15391.94|15510.64|15390.64|10
1648078240000|2022-03-23 23:30:40|15511.64|15391.64|15506.94|15386.94|15511.64|15391.64|15506.94|15386.94|7
1648078250000|2022-03-23 23:30:50|15506.47|15386.47|15502.24|15382.24|15506.47|15386.47|15502.24|15382.24|9
1648078260000|2022-03-23 23:31:00|15502.25|15382.25|15502.56|15382.56|15502.59|15382.59|15501.9|15381.9|8
1648078270000|2022-03-23 23:31:10|15502.64|15382.64|15503.04|15383.04|15503.06|15383.06|15502.53|15382.53|8
1648078280000|2022-03-23 23:31:20|15504.11|15384.11|15503.85|15383.85|15504.11|15384.11|15503.53|15383.53|10
1648078290000|2022-03-23 23:31:30|15503.45|15383.45|15502.03|15382.03|15503.47|15383.47|15502.03|15382.03|10
1648078300000|2022-03-23 23:31:40|15502.23|15382.23|15501.89|15381.89|15502.79|15382.79|15501.89|15381.89|10
1648078310000|2022-03-23 23:31:50|15501.58|15381.58|15500.98|15380.98|15501.61|15381.61|15500.96|15380.96|8
1648078320000|2022-03-23 23:32:00|15501.04|15381.04|15501.19|15381.19|15501.47|15381.47|15500.34|15380.34|10
1648078330000|2022-03-23 23:32:10|15501.51|15381.51|15502.1|15382.1|15502.65|15382.65|15501.48|15381.48|10
1648078340000|2022-03-23 23:32:20|15502.36|15382.36|15503.25|15383.25|15503.25|15383.25|15501.79|15381.79|9
1648078350000|2022-03-23 23:32:30|15503.39|15383.39|15504.05|15384.05|15504.11|15384.11|15503.39|15383.39|8
1648078360000|2022-03-23 23:32:40|15503.86|15383.86|15502.41|15382.41|15503.86|15383.86|15502.41|15382.41|8
1648078370000|2022-03-23 23:32:50|15502.35|15382.35|15498.78|15378.78|15502.68|15382.68|15498.78|15378.78|10
1648078380000|2022-03-23 23:33:00|15497.78|15377.78|15497.18|15377.18|15497.78|15377.78|15497.18|15377.18|9
1648078390000|2022-03-23 23:33:10|15496.93|15376.93|15491.88|15371.88|15496.93|15376.93|15491.88|15371.88|10
1648078400000|2022-03-23 23:33:20|15491.9|15371.9|15488.26|15368.26|15491.9|15371.9|15488.26|15368.26|9
1648078410000|2022-03-23 23:33:30|15487.79|15367.79|15487.94|15367.94|15489.39|15369.39|15487.79|15367.79|10
1648078420000|2022-03-23 23:33:40|15487.76|15367.76|15486.91|15366.91|15487.76|15367.76|15486.76|15366.76|10
1648078430000|2022-03-23 23:33:50|15487.47|15367.47|15488.87|15368.87|15489.07|15369.07|15487.28|15367.28|10
1648078440000|2022-03-23 23:34:00|15488.77|15368.77|15490.31|15370.31|15490.31|15370.31|15488.77|15368.77|9
1648078450000|2022-03-23 23:34:10|15490.19|15370.19|15490.36|15370.36|15490.94|15370.94|15490.19|15370.19|10
1648078460000|2022-03-23 23:34:20|15490.32|15370.32|15493.13|15373.13|15493.13|15373.13|15490.32|15370.32|10
1648078470000|2022-03-23 23:34:30|15493.2|15373.2|15495.06|15375.06|15495.06|15375.06|15493.2|15373.2|10
1648078480000|2022-03-23 23:34:40|15495.32|15375.32|15497.15|15377.15|15497.44|15377.44|15495.32|15375.32|9
1648078490000|2022-03-23 23:34:50|15498.92|15378.92|15499.7|15379.7|15500.83|15380.83|15498.92|15378.92|10
1648078500000|2022-03-23 23:35:00|15499.57|15379.57|15499.99|15379.99|15500.32|15380.32|15498.83|15378.83|10
1648078510000|2022-03-23 23:35:10|15499.62|15379.62|15498.28|15378.28|15499.62|15379.62|15498.28|15378.28|10
1648078520000|2022-03-23 23:35:20|15498.07|15378.07|15498.76|15378.76|15498.93|15378.93|15497.88|15377.88|10
1648078530000|2022-03-23 23:35:30|15498.32|15378.32|15497.78|15377.78|15498.56|15378.56|15497.78|15377.78|9
1648078540000|2022-03-23 23:35:40|15497.71|15377.71|15495.01|15375.01|15497.71|15377.71|15495.01|15375.01|10
1648078550000|2022-03-23 23:35:50|15494.92|15374.92|15494.56|15374.56|15495.3|15375.3|15494.55|15374.55|10
1648078560000|2022-03-23 23:36:00|15494.45|15374.45|15493.9|15373.9|15494.45|15374.45|15493.48|15373.48|9
1648078570000|2022-03-23 23:36:10|15493.25|15373.25|15494.03|15374.03|15494.56|15374.56|15493.04|15373.04|9
1648078580000|2022-03-23 23:36:20|15494.33|15374.33|15495.31|15375.31|15495.31|15375.31|15494.33|15374.33|10
1648078590000|2022-03-23 23:36:30|15495.39|15375.39|15495.83|15375.83|15495.93|15375.93|15495.35|15375.35|10
1648078600000|2022-03-23 23:36:40|15495.96|15375.96|15495.67|15375.67|15496.62|15376.62|15495.67|15375.67|9
1648078610000|2022-03-23 23:36:50|15495.22|15375.22|15495.03|15375.03|15495.22|15375.22|15494.24|15374.24|10
1648078620000|2022-03-23 23:37:00|15494.84|15374.84|15494.19|15374.19|15495|15375|15494.19|15374.19|10
1648078630000|2022-03-23 23:37:10|15493.3|15373.3|15493.4|15373.4|15494.01|15374.01|15493.3|15373.3|10
1648078640000|2022-03-23 23:37:20|15493.34|15373.34|15493.69|15373.69|15493.69|15373.69|15493.24|15373.24|7
1648078650000|2022-03-23 23:37:30|15493.59|15373.59|15493.15|15373.15|15493.59|15373.59|15493.13|15373.13|10
1648078660000|2022-03-23 23:37:40|15493.01|15373.01|15489.78|15369.78|15493.01|15373.01|15489.78|15369.78|8
1648078670000|2022-03-23 23:37:50|15489.63|15369.63|15490.78|15370.78|15490.82|15370.82|15489.63|15369.63|10
1648078680000|2022-03-23 23:38:00|15490.49|15370.49|15490.4|15370.4|15490.96|15370.96|15490.4|15370.4|7
1648078690000|2022-03-23 23:38:10|15490.69|15370.69|15490|15370|15491.1|15371.1|15489.87|15369.87|10
1648078700000|2022-03-23 23:38:20|15489.88|15369.88|15490.53|15370.53|15490.78|15370.78|15489.27|15369.27|10
1648078710000|2022-03-23 23:38:30|15490.5|15370.5|15490.22|15370.22|15490.89|15370.89|15490.22|15370.22|10
1648078720000|2022-03-23 23:38:40|15490.23|15370.23|15489.65|15369.65|15490.27|15370.27|15489.65|15369.65|6
1648078730000|2022-03-23 23:38:50|15489.1|15369.1|15486.81|15366.81|15489.13|15369.13|15486.81|15366.81|10
1648078740000|2022-03-23 23:39:00|15487.13|15367.13|15488.16|15368.16|15488.16|15368.16|15486.98|15366.98|10
1648078750000|2022-03-23 23:39:10|15488.23|15368.23|15489.83|15369.83|15489.83|15369.83|15487.79|15367.79|10
1648078760000|2022-03-23 23:39:20|15490.36|15370.36|15490.6|15370.6|15491.5|15371.5|15490.36|15370.36|10
1648078770000|2022-03-23 23:39:30|15491.23|15371.23|15493.51|15373.51|15493.51|15373.51|15491.23|15371.23|10
1648078780000|2022-03-23 23:39:40|15493.61|15373.61|15493.05|15373.05|15493.79|15373.79|15493.05|15373.05|10
1648078790000|2022-03-23 23:39:50|15493.16|15373.16|15492.97|15372.97|15493.38|15373.38|15492.77|15372.77|10
1648078800000|2022-03-23 23:40:00|15492.9|15372.9|15490.82|15370.82|15492.9|15372.9|15490.82|15370.82|9
1648078810000|2022-03-23 23:40:10|15490.62|15370.62|15488.36|15368.36|15490.62|15370.62|15488.36|15368.36|10
1648078820000|2022-03-23 23:40:20|15488.63|15368.63|15489.22|15369.22|15489.22|15369.22|15488.37|15368.37|10
1648078830000|2022-03-23 23:40:30|15489.43|15369.43|15490.21|15370.21|15490.21|15370.21|15489.43|15369.43|10
1648078840000|2022-03-23 23:40:40|15490.51|15370.51|15491.28|15371.28|15491.28|15371.28|15490.1|15370.1|9
1648078850000|2022-03-23 23:40:50|15491.31|15371.31|15491.68|15371.68|15491.93|15371.93|15491.31|15371.31|10
1648078860000|2022-03-23 23:41:00|15491.7|15371.7|15494|15374|15494|15374|15491.7|15371.7|10
1648078870000|2022-03-23 23:41:10|15494.57|15374.57|15494.38|15374.38|15494.8|15374.8|15493.8|15373.8|10
1648078880000|2022-03-23 23:41:20|15494.99|15374.99|15494.55|15374.55|15495.16|15375.16|15494.55|15374.55|8
1648078890000|2022-03-23 23:41:30|15494.52|15374.52|15495.96|15375.96|15496.04|15376.04|15494.52|15374.52|10
1648078900000|2022-03-23 23:41:40|15496.26|15376.26|15495.74|15375.74|15496.26|15376.26|15495.74|15375.74|10
1648078910000|2022-03-23 23:41:50|15495.98|15375.98|15497.38|15377.38|15497.38|15377.38|15494.47|15374.47|10
1648078920000|2022-03-23 23:42:00|15498.28|15378.28|15502.37|15382.37|15502.37|15382.37|15498.28|15378.28|10
1648078930000|2022-03-23 23:42:10|15502.16|15382.16|15508.44|15388.44|15508.44|15388.44|15502.16|15382.16|10
1648078940000|2022-03-23 23:42:20|15508.63|15388.63|15508.13|15388.13|15509.37|15389.37|15508.13|15388.13|10
1648078950000|2022-03-23 23:42:30|15507.68|15387.68|15509.97|15389.97|15510.16|15390.16|15507.51|15387.51|10
1648078960000|2022-03-23 23:42:40|15510.61|15390.61|15511.62|15391.62|15511.76|15391.76|15510.61|15390.61|10
1648078970000|2022-03-23 23:42:50|15511.44|15391.44|15510.67|15390.67|15511.46|15391.46|15510.57|15390.57|10
1648078980000|2022-03-23 23:43:00|15511.46|15391.46|15512.43|15392.43|15513.35|15393.35|15511.1|15391.1|10
1648078990000|2022-03-23 23:43:10|15511.66|15391.66|15512.61|15392.61|15512.61|15392.61|15511.2|15391.2|10
1648079000000|2022-03-23 23:43:20|15512.84|15392.84|15513.24|15393.24|15513.37|15393.37|15512.84|15392.84|9
1648079010000|2022-03-23 23:43:30|15513.5|15393.5|15512.2|15392.2|15513.67|15393.67|15512.2|15392.2|10
1648079020000|2022-03-23 23:43:40|15512.09|15392.09|15505.65|15385.65|15512.25|15392.25|15505.42|15385.42|10
1648079030000|2022-03-23 23:43:50|15512.58|15392.58|15526.93|15406.93|15526.93|15406.93|15512.58|15392.58|10
1648079040000|2022-03-23 23:44:00|15527.98|15407.98|15528.16|15408.16|15531.3|15411.3|15527.98|15407.98|10
1648079050000|2022-03-23 23:44:10|15528.12|15408.12|15525.85|15405.85|15529.05|15409.05|15525.85|15405.85|10
1648079060000|2022-03-23 23:44:20|15525.2|15405.2|15527.56|15407.56|15527.56|15407.56|15525.2|15405.2|10
1648079070000|2022-03-23 23:44:30|15527.66|15407.66|15529.15|15409.15|15529.71|15409.71|15527.66|15407.66|9
1648079080000|2022-03-23 23:44:40|15529.02|15409.02|15532.54|15412.54|15532.54|15412.54|15529.02|15409.02|9
1648079090000|2022-03-23 23:44:50|15532.85|15412.85|15535.02|15415.02|15535.43|15415.43|15532.85|15412.85|10
1648079100000|2022-03-23 23:45:00|15535.19|15415.19|15540.2|15420.2|15540.49|15420.49|15535.19|15415.19|10
1648079110000|2022-03-23 23:45:10|15540.46|15420.46|15545.56|15425.56|15545.56|15425.56|15540.46|15420.46|10
1648079120000|2022-03-23 23:45:20|15545.42|15425.42|15545.64|15425.64|15545.79|15425.79|15545.18|15425.18|8
1648079130000|2022-03-23 23:45:30|15545.35|15425.35|15547.33|15427.33|15547.38|15427.38|15545.35|15425.35|10
1648079140000|2022-03-23 23:45:40|15548.06|15428.06|15553.53|15433.53|15553.53|15433.53|15548.06|15428.06|10
1648079150000|2022-03-23 23:45:50|15554.69|15434.69|15555.82|15435.82|15555.82|15435.82|15554.68|15434.68|9
1648079160000|2022-03-23 23:46:00|15556.41|15436.41|15555.3|15435.3|15556.41|15436.41|15555.3|15435.3|10
1648079170000|2022-03-23 23:46:10|15554.82|15434.82|15556.33|15436.33|15556.33|15436.33|15552.64|15432.64|10
1648079180000|2022-03-23 23:46:20|15556.06|15436.06|15556.91|15436.91|15557.66|15437.66|15556.06|15436.06|10
1648079190000|2022-03-23 23:46:30|15556.56|15436.56|15554.6|15434.6|15556.77|15436.77|15554.6|15434.6|10
1648079200000|2022-03-23 23:46:40|15555.47|15435.47|15554.43|15434.43|15555.74|15435.74|15554.43|15434.43|9
1648079210000|2022-03-23 23:46:50|15554.45|15434.45|15553.38|15433.38|15554.46|15434.46|15553.18|15433.18|9
1648079220000|2022-03-23 23:47:00|15554|15434|15555.63|15435.63|15555.63|15435.63|15554|15434|10
1648079230000|2022-03-23 23:47:10|15555.19|15435.19|15557|15437|15557.12|15437.12|15555.19|15435.19|10
1648079240000|2022-03-23 23:47:20|15556.86|15436.86|15556.84|15436.84|15557.04|15437.04|15556.81|15436.81|10
1648079250000|2022-03-23 23:47:30|15556.83|15436.83|15558.57|15438.57|15558.57|15438.57|15556.69|15436.69|9
1648079260000|2022-03-23 23:47:40|15558.42|15438.42|15558.7|15438.7|15559.59|15439.59|15558.42|15438.42|10
1648079270000|2022-03-23 23:47:50|15558.36|15438.36|15561.73|15441.73|15561.73|15441.73|15558.36|15438.36|10
1648079280000|2022-03-23 23:48:00|15562.8|15442.8|15566.12|15446.12|15566.22|15446.22|15562.8|15442.8|10
1648079290000|2022-03-23 23:48:10|15566.88|15446.88|15567.97|15447.97|15567.97|15447.97|15566.88|15446.88|9
1648079300000|2022-03-23 23:48:20|15568.73|15448.73|15568.58|15448.58|15571.74|15451.74|15568.58|15448.58|10
1648079310000|2022-03-23 23:48:30|15567.75|15447.75|15568.81|15448.81|15568.81|15448.81|15566.34|15446.34|10
1648079320000|2022-03-23 23:48:40|15569.58|15449.58|15573.44|15453.44|15573.44|15453.44|15569.48|15449.48|10
1648079330000|2022-03-23 23:48:50|15573.52|15453.52|15574.03|15454.03|15574.45|15454.45|15573.51|15453.51|10
1648079340000|2022-03-23 23:49:00|15574.8|15454.8|15580.74|15460.74|15580.74|15460.74|15574.76|15454.76|10
1648079350000|2022-03-23 23:49:10|15581.41|15461.41|15587.85|15467.85|15587.85|15467.85|15581.41|15461.41|10
1648079360000|2022-03-23 23:49:20|15587.58|15467.58|15588.15|15468.15|15588.25|15468.25|15587.58|15467.58|9
1648079370000|2022-03-23 23:49:30|15588.03|15468.03|15591.35|15471.35|15591.7|15471.7|15588|15468|9
1648079380000|2022-03-23 23:49:40|15589.72|15469.72|15591.45|15471.45|15592.16|15472.16|15589.72|15469.72|10
1648079390000|2022-03-23 23:49:50|15591.44|15471.44|15591.12|15471.12|15592.65|15472.65|15591.11|15471.11|10
1648079400000|2022-03-23 23:50:00|15590.87|15470.87|15589.71|15469.71|15590.87|15470.87|15589.53|15469.53|10
1648079410000|2022-03-23 23:50:10|15588.48|15468.48|15584.9|15464.9|15588.48|15468.48|15584.9|15464.9|9
1648079420000|2022-03-23 23:50:20|15585.02|15465.02|15584.58|15464.58|15585.02|15465.02|15583.88|15463.88|9
1648079430000|2022-03-23 23:50:30|15584.73|15464.73|15584.17|15464.17|15584.73|15464.73|15583.61|15463.61|10
1648079440000|2022-03-23 23:50:40|15584.53|15464.53|15585.63|15465.63|15585.63|15465.63|15584.3|15464.3|9
1648079450000|2022-03-23 23:50:50|15585.74|15465.74|15584.87|15464.87|15585.97|15465.97|15584.87|15464.87|8
1648079460000|2022-03-23 23:51:00|15584.91|15464.91|15584.86|15464.86|15584.95|15464.95|15584.63|15464.63|10
1648079470000|2022-03-23 23:51:10|15584.03|15464.03|15585.71|15465.71|15586.07|15466.07|15584.03|15464.03|9
1648079480000|2022-03-23 23:51:20|15585.92|15465.92|15587.22|15467.22|15587.3|15467.3|15585.92|15465.92|10
1648079490000|2022-03-23 23:51:30|15587.18|15467.18|15587.74|15467.74|15588.84|15468.84|15587.11|15467.11|10
1648079500000|2022-03-23 23:51:40|15588.7|15468.7|15589.84|15469.84|15591.57|15471.57|15588.49|15468.49|10
1648079510000|2022-03-23 23:51:50|15590.29|15470.29|15589.77|15469.77|15590.99|15470.99|15589.77|15469.77|10
1648079520000|2022-03-23 23:52:00|15590.03|15470.03|15589.22|15469.22|15590.41|15470.41|15589.22|15469.22|10
1648079530000|2022-03-23 23:52:10|15590.38|15470.38|15589.08|15469.08|15590.38|15470.38|15589.08|15469.08|9
1648079540000|2022-03-23 23:52:20|15588.79|15468.79|15589.94|15469.94|15589.94|15469.94|15588.71|15468.71|10
1648079550000|2022-03-23 23:52:30|15590.37|15470.37|15593.83|15473.83|15593.83|15473.83|15590.22|15470.22|10
1648079560000|2022-03-23 23:52:40|15593.87|15473.87|15599.68|15479.68|15599.68|15479.68|15593.87|15473.87|10
1648079570000|2022-03-23 23:52:50|15601.2|15481.2|15603.94|15483.94|15603.94|15483.94|15601.2|15481.2|10
1648079580000|2022-03-23 23:53:00|15603.96|15483.96|15605.31|15485.31|15605.31|15485.31|15602.28|15482.28|10
1648079590000|2022-03-23 23:53:10|15605.34|15485.34|15607.3|15487.3|15608.19|15488.19|15605.32|15485.32|10
1648079600000|2022-03-23 23:53:20|15606.01|15486.01|15603.78|15483.78|15606.01|15486.01|15603.78|15483.78|10
1648079610000|2022-03-23 23:53:30|15603.66|15483.66|15601.11|15481.11|15603.66|15483.66|15601.11|15481.11|9
1648079620000|2022-03-23 23:53:40|15601.07|15481.07|15598.19|15478.19|15601.07|15481.07|15598.19|15478.19|9
1648079630000|2022-03-23 23:53:50|15598.26|15478.26|15598.75|15478.75|15598.75|15478.75|15597.37|15477.37|10
1648079640000|2022-03-23 23:54:00|15598.44|15478.44|15597.22|15477.22|15598.76|15478.76|15597.15|15477.15|10
1648079650000|2022-03-23 23:54:10|15597.5|15477.5|15597.58|15477.58|15598.36|15478.36|15597.5|15477.5|10
1648079660000|2022-03-23 23:54:20|15597.7|15477.7|15595.02|15475.02|15597.7|15477.7|15594.62|15474.62|10
1648079670000|2022-03-23 23:54:30|15596.06|15476.06|15597.26|15477.26|15598.42|15478.42|15596.06|15476.06|10
1648079680000|2022-03-23 23:54:40|15597.09|15477.09|15595.22|15475.22|15597.09|15477.09|15594.84|15474.84|9
1648079690000|2022-03-23 23:54:50|15595.34|15475.34|15597.06|15477.06|15597.06|15477.06|15595.12|15475.12|9
1648079700000|2022-03-23 23:55:00|15597.23|15477.23|15594.55|15474.55|15597.45|15477.45|15594.55|15474.55|10
1648079710000|2022-03-23 23:55:10|15592.85|15472.85|15591.33|15471.33|15593.28|15473.28|15591.33|15471.33|10
1648079720000|2022-03-23 23:55:20|15589.91|15469.91|15588.06|15468.06|15589.91|15469.91|15588.06|15468.06|10
1648079730000|2022-03-23 23:55:30|15588.31|15468.31|15584.84|15464.84|15588.31|15468.31|15584.84|15464.84|10
1648079740000|2022-03-23 23:55:40|15585.09|15465.09|15585.01|15465.01|15585.35|15465.35|15584.74|15464.74|9
1648079750000|2022-03-23 23:55:50|15585.05|15465.05|15585.26|15465.26|15585.26|15465.26|15584.68|15464.68|10
1648079760000|2022-03-23 23:56:00|15585.43|15465.43|15586.67|15466.67|15586.97|15466.97|15585.41|15465.41|10
1648079770000|2022-03-23 23:56:10|15586.73|15466.73|15585.07|15465.07|15586.73|15466.73|15585.07|15465.07|10
1648079780000|2022-03-23 23:56:20|15585.1|15465.1|15587.4|15467.4|15588.19|15468.19|15584.86|15464.86|10
1648079790000|2022-03-23 23:56:30|15587.35|15467.35|15587.36|15467.36|15587.36|15467.36|15586.84|15466.84|10
1648079800000|2022-03-23 23:56:40|15588.33|15468.33|15589.15|15469.15|15590.08|15470.08|15588.33|15468.33|9
1648079810000|2022-03-23 23:56:50|15589.24|15469.24|15589.9|15469.9|15589.97|15469.97|15589.24|15469.24|10
1648079820000|2022-03-23 23:57:00|15590.03|15470.03|15591.28|15471.28|15591.28|15471.28|15590.03|15470.03|10
1648079830000|2022-03-23 23:57:10|15591.6|15471.6|15591.08|15471.08|15593.02|15473.02|15590.47|15470.47|10
1648079840000|2022-03-23 23:57:20|15590.95|15470.95|15592.56|15472.56|15592.56|15472.56|15590.93|15470.93|10
1648079850000|2022-03-23 23:57:30|15592.93|15472.93|15589.66|15469.66|15592.93|15472.93|15589.66|15469.66|10
1648079860000|2022-03-23 23:57:40|15589.25|15469.25|15591.02|15471.02|15591.46|15471.46|15588.02|15468.02|9
1648079870000|2022-03-23 23:57:50|15589.99|15469.99|15592.61|15472.61|15592.61|15472.61|15589.99|15469.99|10
1648079880000|2022-03-23 23:58:00|15592.31|15472.31|15592.34|15472.34|15592.95|15472.95|15592.1|15472.1|10
1648079890000|2022-03-23 23:58:10|15592.04|15472.04|15590.84|15470.84|15592.04|15472.04|15590.45|15470.45|10
1648079900000|2022-03-23 23:58:20|15591|15471|15590.82|15470.82|15591|15471|15589.93|15469.93|10
1648079910000|2022-03-23 23:58:30|15590.71|15470.71|15590.89|15470.89|15591.09|15471.09|15590.29|15470.29|10
1648079920000|2022-03-23 23:58:40|15590.41|15470.41|15589.67|15469.67|15590.41|15470.41|15589.67|15469.67|10
1648079930000|2022-03-23 23:58:50|15589.58|15469.58|15588.67|15468.67|15589.64|15469.64|15588.59|15468.59|8
1648079940000|2022-03-23 23:59:00|15588.45|15468.45|15587.85|15467.85|15589.2|15469.2|15587.85|15467.85|8
1648079950000|2022-03-23 23:59:10|15587.95|15467.95|15587.88|15467.88|15588.41|15468.41|15587.06|15467.06|10
1648079960000|2022-03-23 23:59:20|15588.11|15468.11|15588.58|15468.58|15589.14|15469.14|15588.11|15468.11|10
1648079970000|2022-03-23 23:59:30|15588.25|15468.25|15589.14|15469.14|15589.53|15469.53|15588.25|15468.25|9
1648079980000|2022-03-23 23:59:40|15589.51|15469.51|15590.35|15470.35|15590.35|15470.35|15589.44|15469.44|10
1648079990000|2022-03-23 23:59:50|15589.94|15469.94|15590.14|15470.14|15590.14|15470.14|15589.49|15469.49|10
1648080000000|2022-03-24 00:00:00|15590.27|15470.27|15591.36|15471.36|15591.91|15471.91|15590.27|15470.27|10
1648080010000|2022-03-24 00:00:10|15591.32|15471.32|15591.09|15471.09|15591.32|15471.32|15590.63|15470.63|10
1648080020000|2022-03-24 00:00:20|15591.43|15471.43|15592.76|15472.76|15592.76|15472.76|15591.19|15471.19|9
1648080030000|2022-03-24 00:00:30|15592.48|15472.48|15593.81|15473.81|15594.04|15474.04|15592.48|15472.48|10
1648080040000|2022-03-24 00:00:40|15593.36|15473.36|15595.27|15475.27|15595.74|15475.74|15593.19|15473.19|10
1648080050000|2022-03-24 00:00:50|15595.06|15475.06|15591.7|15471.7|15595.06|15475.06|15591.28|15471.28|10
1648080060000|2022-03-24 00:01:00|15592.06|15472.06|15595.73|15475.73|15595.73|15475.73|15592.06|15472.06|9
1648080070000|2022-03-24 00:01:10|15595.68|15475.68|15598.24|15478.24|15598.24|15478.24|15595.68|15475.68|10
1648080080000|2022-03-24 00:01:20|15599.43|15479.43|15601.78|15481.78|15603.94|15483.94|15599.43|15479.43|10
1648080090000|2022-03-24 00:01:30|15600.28|15480.28|15598.31|15478.31|15600.28|15480.28|15597.89|15477.89|10
1648080100000|2022-03-24 00:01:40|15598.01|15478.01|15599.15|15479.15|15599.15|15479.15|15597.88|15477.88|10
1648080110000|2022-03-24 00:01:50|15599.08|15479.08|15604.17|15484.17|15604.34|15484.34|15599.08|15479.08|10
1648080120000|2022-03-24 00:02:00|15604.49|15484.49|15605.8|15485.8|15606.33|15486.33|15604.49|15484.49|10
1648080130000|2022-03-24 00:02:10|15605.09|15485.09|15606.3|15486.3|15607.27|15487.27|15605.09|15485.09|10
1648080140000|2022-03-24 00:02:20|15606.39|15486.39|15613.83|15493.83|15614.35|15494.35|15606.39|15486.39|10
1648080150000|2022-03-24 00:02:30|15613.92|15493.92|15620.38|15500.38|15620.38|15500.38|15613.92|15493.92|10
1648080160000|2022-03-24 00:02:40|15620.23|15500.23|15619.08|15499.08|15620.61|15500.61|15619.08|15499.08|10
1648080170000|2022-03-24 00:02:50|15619.21|15499.21|15623.14|15503.14|15623.14|15503.14|15617.9|15497.9|10
1648080180000|2022-03-24 00:03:00|15623.9|15503.9|15626.06|15506.06|15626.06|15506.06|15623.9|15503.9|10
1648080190000|2022-03-24 00:03:10|15626.11|15506.11|15623.11|15503.11|15626.11|15506.11|15622.99|15502.99|10
1648080200000|2022-03-24 00:03:20|15622.94|15502.94|15623|15503|15623.47|15503.47|15622.61|15502.61|10
1648080210000|2022-03-24 00:03:30|15622.88|15502.88|15623.03|15503.03|15624.85|15504.85|15622.88|15502.88|10
1648080220000|2022-03-24 00:03:40|15621.75|15501.75|15620.39|15500.39|15622.15|15502.15|15620.39|15500.39|10
1648080230000|2022-03-24 00:03:50|15620.53|15500.53|15619.28|15499.28|15620.54|15500.54|15619.28|15499.28|10
1648080240000|2022-03-24 00:04:00|15619.72|15499.72|15615.93|15495.93|15619.77|15499.77|15615.93|15495.93|10
1648080250000|2022-03-24 00:04:10|15616.09|15496.09|15615.5|15495.5|15616.09|15496.09|15614.21|15494.21|9
1648080260000|2022-03-24 00:04:20|15615.21|15495.21|15615.44|15495.44|15615.44|15495.44|15614.78|15494.78|9
1648080270000|2022-03-24 00:04:30|15615.29|15495.29|15615.34|15495.34|15615.94|15495.94|15615.13|15495.13|10
1648080280000|2022-03-24 00:04:40|15615.78|15495.78|15613.27|15493.27|15616.71|15496.71|15613.03|15493.03|10
1648080290000|2022-03-24 00:04:50|15613.22|15493.22|15610.45|15490.45|15613.54|15493.54|15610.22|15490.22|10
1648080300000|2022-03-24 00:05:00|15610.32|15490.32|15606.79|15486.79|15610.6|15490.6|15606.79|15486.79|10
1648080310000|2022-03-24 00:05:10|15606.97|15486.97|15602.37|15482.37|15606.97|15486.97|15602.37|15482.37|10
1648080320000|2022-03-24 00:05:20|15600.64|15480.64|15595.6|15475.6|15600.64|15480.64|15595.41|15475.41|10
1648080330000|2022-03-24 00:05:30|15596.25|15476.25|15597.54|15477.54|15599.3|15479.3|15596.25|15476.25|10
1648080340000|2022-03-24 00:05:40|15596.14|15476.14|15590.45|15470.45|15596.14|15476.14|15590.45|15470.45|10
1648080350000|2022-03-24 00:05:50|15589.93|15469.93|15584.32|15464.32|15589.93|15469.93|15584.32|15464.32|10
1648080360000|2022-03-24 00:06:00|15583.96|15463.96|15577.12|15457.12|15583.96|15463.96|15577.12|15457.12|10
1648080370000|2022-03-24 00:06:10|15574.98|15454.98|15567.14|15447.14|15575.31|15455.31|15567.14|15447.14|10
1648080380000|2022-03-24 00:06:20|15566.58|15446.58|15563.92|15443.92|15566.58|15446.58|15562.98|15442.98|10
1648080390000|2022-03-24 00:06:30|15563.69|15443.69|15561.98|15441.98|15563.69|15443.69|15561.33|15441.33|9
1648080400000|2022-03-24 00:06:40|15561.88|15441.88|15563.53|15443.53|15563.72|15443.72|15561.88|15441.88|10
1648080410000|2022-03-24 00:06:50|15565.1|15445.1|15565.62|15445.62|15566.3|15446.3|15563.54|15443.54|10
1648080420000|2022-03-24 00:07:00|15566.44|15446.44|15572.45|15452.45|15572.45|15452.45|15566.44|15446.44|9
1648080430000|2022-03-24 00:07:10|15573.08|15453.08|15575.5|15455.5|15575.88|15455.88|15573.08|15453.08|9
1648080440000|2022-03-24 00:07:20|15575.7|15455.7|15578.56|15458.56|15578.56|15458.56|15575.7|15455.7|10
1648080450000|2022-03-24 00:07:30|15578.49|15458.49|15581.25|15461.25|15581.25|15461.25|15578.21|15458.21|10
1648080460000|2022-03-24 00:07:40|15581.42|15461.42|15582.72|15462.72|15582.72|15462.72|15581.42|15461.42|9
1648080470000|2022-03-24 00:07:50|15582.8|15462.8|15585.41|15465.41|15585.41|15465.41|15582.8|15462.8|8
1648080480000|2022-03-24 00:08:00|15584.97|15464.97|15584.44|15464.44|15584.97|15464.97|15584.1|15464.1|10
1648080490000|2022-03-24 00:08:10|15584.5|15464.5|15584.03|15464.03|15584.5|15464.5|15584.03|15464.03|9
1648080500000|2022-03-24 00:08:20|15583.7|15463.7|15585.04|15465.04|15585.33|15465.33|15583.7|15463.7|10
1648080510000|2022-03-24 00:08:30|15584.84|15464.84|15584.04|15464.04|15584.87|15464.87|15583.98|15463.98|10
1648080520000|2022-03-24 00:08:40|15585.34|15465.34|15583.35|15463.35|15585.34|15465.34|15583.07|15463.07|10
1648080530000|2022-03-24 00:08:50|15583.48|15463.48|15581.49|15461.49|15583.77|15463.77|15581.07|15461.07|10
1648080540000|2022-03-24 00:09:00|15581.82|15461.82|15582.53|15462.53|15582.68|15462.68|15581.82|15461.82|10
1648080550000|2022-03-24 00:09:10|15582.89|15462.89|15581.56|15461.56|15583.14|15463.14|15581.51|15461.51|10
1648080560000|2022-03-24 00:09:20|15581.49|15461.49|15579.55|15459.55|15581.49|15461.49|15579.55|15459.55|10
1648080570000|2022-03-24 00:09:30|15579.71|15459.71|15579.58|15459.58|15579.71|15459.71|15578.73|15458.73|10
1648080580000|2022-03-24 00:09:40|15579.74|15459.74|15578.68|15458.68|15580.34|15460.34|15578.59|15458.59|10
1648080590000|2022-03-24 00:09:50|15578.71|15458.71|15577.75|15457.75|15578.71|15458.71|15577.75|15457.75|10
1648080600000|2022-03-24 00:10:00|15577.27|15457.27|15574.48|15454.48|15577.27|15457.27|15574.48|15454.48|10
1648080610000|2022-03-24 00:10:10|15573.58|15453.58|15572.19|15452.19|15573.58|15453.58|15571.7|15451.7|10
1648080620000|2022-03-24 00:10:20|15571.92|15451.92|15567.83|15447.83|15571.92|15451.92|15567.83|15447.83|10
1648080630000|2022-03-24 00:10:30|15567.94|15447.94|15567.8|15447.8|15568.12|15448.12|15567.73|15447.73|9
1648080640000|2022-03-24 00:10:40|15568.44|15448.44|15567.46|15447.46|15568.44|15448.44|15567.34|15447.34|9
1648080650000|2022-03-24 00:10:50|15567.59|15447.59|15566.79|15446.79|15567.59|15447.59|15566.74|15446.74|10
1648080660000|2022-03-24 00:11:00|15567.19|15447.19|15566.21|15446.21|15567.19|15447.19|15566.21|15446.21|10
1648080670000|2022-03-24 00:11:10|15566.53|15446.53|15567.31|15447.31|15567.31|15447.31|15566.51|15446.51|9
1648080680000|2022-03-24 00:11:20|15567.43|15447.43|15566.99|15446.99|15569.06|15449.06|15566.99|15446.99|10
1648080690000|2022-03-24 00:11:30|15566.68|15446.68|15570.02|15450.02|15570.02|15450.02|15566.42|15446.42|10
1648080700000|2022-03-24 00:11:40|15571.15|15451.15|15576.79|15456.79|15576.79|15456.79|15571.15|15451.15|10
1648080710000|2022-03-24 00:11:50|15577.08|15457.08|15578.78|15458.78|15578.86|15458.86|15577.08|15457.08|10
1648080720000|2022-03-24 00:12:00|15579.3|15459.3|15580.22|15460.22|15580.69|15460.69|15579.17|15459.17|10
1648080730000|2022-03-24 00:12:10|15580.45|15460.45|15581.76|15461.76|15581.76|15461.76|15580.39|15460.39|10
1648080740000|2022-03-24 00:12:20|15581.38|15461.38|15584.39|15464.39|15584.51|15464.51|15581.38|15461.38|10
1648080750000|2022-03-24 00:12:30|15584.65|15464.65|15586.31|15466.31|15586.35|15466.35|15584.65|15464.65|8
1648080760000|2022-03-24 00:12:40|15586.74|15466.74|15588.87|15468.87|15588.87|15468.87|15586.74|15466.74|9
1648080770000|2022-03-24 00:12:50|15589.03|15469.03|15592.68|15472.68|15592.68|15472.68|15589.03|15469.03|10
1648080780000|2022-03-24 00:13:00|15592.64|15472.64|15602.74|15482.74|15602.74|15482.74|15592.33|15472.33|10
1648080790000|2022-03-24 00:13:10|15602.83|15482.83|15607.16|15487.16|15607.16|15487.16|15602.83|15482.83|10
1648080800000|2022-03-24 00:13:20|15612.11|15492.11|15640.17|15520.17|15640.17|15520.17|15612.11|15492.11|10
1648080810000|2022-03-24 00:13:30|15651.49|15531.49|15664.51|15544.51|15664.72|15544.72|15651.49|15531.49|10
1648080820000|2022-03-24 00:13:40|15666.43|15546.43|15679.33|15559.33|15679.33|15559.33|15666.43|15546.43|9
1648080830000|2022-03-24 00:13:50|15679.65|15559.65|15686.4|15566.4|15686.4|15566.4|15679.65|15559.65|10
1648080840000|2022-03-24 00:14:00|15687.12|15567.12|15681.91|15561.91|15687.93|15567.93|15681.91|15561.91|10
1648080850000|2022-03-24 00:14:10|15680.6|15560.6|15674.52|15554.52|15680.6|15560.6|15674.52|15554.52|10
1648080860000|2022-03-24 00:14:20|15673.72|15553.72|15670.79|15550.79|15673.72|15553.72|15670.79|15550.79|10
1648080870000|2022-03-24 00:14:30|15671.43|15551.43|15674.38|15554.38|15674.38|15554.38|15671.43|15551.43|9
1648080880000|2022-03-24 00:14:40|15674.46|15554.46|15675.59|15555.59|15675.59|15555.59|15674.02|15554.02|10
1648080890000|2022-03-24 00:14:50|15675.88|15555.88|15676.55|15556.55|15676.7|15556.7|15675.19|15555.19|10
1648080900000|2022-03-24 00:15:00|15676.75|15556.75|15679.04|15559.04|15679.04|15559.04|15676.29|15556.29|10
1648080910000|2022-03-24 00:15:10|15679.39|15559.39|15677.38|15557.38|15679.65|15559.65|15677.38|15557.38|10
1648080920000|2022-03-24 00:15:20|15677.11|15557.11|15675.51|15555.51|15678.49|15558.49|15675.51|15555.51|10
1648080930000|2022-03-24 00:15:30|15675.6|15555.6|15672.7|15552.7|15675.6|15555.6|15672.7|15552.7|10
1648080940000|2022-03-24 00:15:40|15672.65|15552.65|15670.88|15550.88|15674.49|15554.49|15670.88|15550.88|9
1648080950000|2022-03-24 00:15:50|15670.26|15550.26|15661.88|15541.88|15670.26|15550.26|15661.88|15541.88|10
1648080960000|2022-03-24 00:16:00|15661.7|15541.7|15656.74|15536.74|15662.77|15542.77|15656.35|15536.35|10
1648080970000|2022-03-24 00:16:10|15656.21|15536.21|15656.62|15536.62|15656.62|15536.62|15654.41|15534.41|10
1648080980000|2022-03-24 00:16:20|15656.81|15536.81|15658.85|15538.85|15658.85|15538.85|15656.81|15536.81|10
1648080990000|2022-03-24 00:16:30|15658.36|15538.36|15660.84|15540.84|15660.84|15540.84|15658.23|15538.23|10
1648081000000|2022-03-24 00:16:40|15661.37|15541.37|15666.25|15546.25|15667.85|15547.85|15661.37|15541.37|10
1648081010000|2022-03-24 00:16:50|15666.37|15546.37|15672.41|15552.41|15673.56|15553.56|15666.37|15546.37|10
1648081020000|2022-03-24 00:17:00|15672.69|15552.69|15676.1|15556.1|15676.76|15556.76|15672.69|15552.69|10
1648081030000|2022-03-24 00:17:10|15676.77|15556.77|15688.75|15568.75|15688.75|15568.75|15676.77|15556.77|10
1648081040000|2022-03-24 00:17:20|15688.58|15568.58|15690.63|15570.63|15690.99|15570.99|15688.53|15568.53|9
1648081050000|2022-03-24 00:17:30|15690.86|15570.86|15691.47|15571.47|15691.68|15571.68|15690.61|15570.61|10
1648081060000|2022-03-24 00:17:40|15691.17|15571.17|15693|15573|15693|15573|15691.05|15571.05|10
1648081070000|2022-03-24 00:17:50|15693.41|15573.41|15694.31|15574.31|15694.91|15574.91|15693.41|15573.41|10
1648081080000|2022-03-24 00:18:00|15696.12|15576.12|15698.58|15578.58|15698.58|15578.58|15695.27|15575.27|9
1648081090000|2022-03-24 00:18:10|15698.41|15578.41|15697.29|15577.29|15698.62|15578.62|15696.82|15576.82|10
1648081100000|2022-03-24 00:18:20|15697.16|15577.16|15696.44|15576.44|15697.55|15577.55|15695.71|15575.71|9
1648081110000|2022-03-24 00:18:30|15695.47|15575.47|15692.66|15572.66|15695.47|15575.47|15692.63|15572.63|10
1648081120000|2022-03-24 00:18:40|15692.45|15572.45|15689.12|15569.12|15692.45|15572.45|15689.12|15569.12|10
1648081130000|2022-03-24 00:18:50|15689.01|15569.01|15688.58|15568.58|15689.26|15569.26|15688.58|15568.58|10
1648081140000|2022-03-24 00:19:00|15688.32|15568.32|15686.66|15566.66|15688.32|15568.32|15686.66|15566.66|10
1648081150000|2022-03-24 00:19:10|15686.52|15566.52|15684.7|15564.7|15686.59|15566.59|15684.7|15564.7|9
1648081160000|2022-03-24 00:19:20|15684.94|15564.94|15681.83|15561.83|15684.94|15564.94|15681.83|15561.83|10
1648081170000|2022-03-24 00:19:30|15681.99|15561.99|15677.82|15557.82|15681.99|15561.99|15677.82|15557.82|9
1648081180000|2022-03-24 00:19:40|15678.87|15558.87|15679.78|15559.78|15679.78|15559.78|15677.64|15557.64|10
1648081190000|2022-03-24 00:19:50|15680.48|15560.48|15681.01|15561.01|15681.95|15561.95|15680.48|15560.48|9
1648081200000|2022-03-24 00:20:00|15680.93|15560.93|15678.85|15558.85|15681.45|15561.45|15678.85|15558.85|10
1648081210000|2022-03-24 00:20:10|15677.89|15557.89|15670.9|15550.9|15677.89|15557.89|15670.9|15550.9|10
1648081220000|2022-03-24 00:20:20|15670.82|15550.82|15670.68|15550.68|15671.07|15551.07|15670.04|15550.04|10
1648081230000|2022-03-24 00:20:30|15670.55|15550.55|15670.34|15550.34|15671.02|15551.02|15669.96|15549.96|10
1648081240000|2022-03-24 00:20:40|15670.56|15550.56|15670.11|15550.11|15671.13|15551.13|15670.11|15550.11|9
1648081250000|2022-03-24 00:20:50|15669.95|15549.95|15668.07|15548.07|15671.17|15551.17|15667.97|15547.97|10
1648081260000|2022-03-24 00:21:00|15668.24|15548.24|15664.35|15544.35|15668.24|15548.24|15664.24|15544.24|10
1648081270000|2022-03-24 00:21:10|15664.63|15544.63|15664.95|15544.95|15665.16|15545.16|15664.63|15544.63|9
1648081280000|2022-03-24 00:21:20|15664.71|15544.71|15667.52|15547.52|15667.52|15547.52|15664.71|15544.71|9
1648081290000|2022-03-24 00:21:30|15667.48|15547.48|15670.66|15550.66|15670.7|15550.7|15667.48|15547.48|10
1648081300000|2022-03-24 00:21:40|15671.51|15551.51|15676.42|15556.42|15676.45|15556.45|15671.41|15551.41|10
1648081310000|2022-03-24 00:21:50|15676.49|15556.49|15678.72|15558.72|15678.72|15558.72|15676.49|15556.49|10
1648081320000|2022-03-24 00:22:00|15678.69|15558.69|15678.99|15558.99|15678.99|15558.99|15678.63|15558.63|8
1648081330000|2022-03-24 00:22:10|15679.02|15559.02|15677.73|15557.73|15679.3|15559.3|15677.47|15557.47|10
1648081340000|2022-03-24 00:22:20|15677.5|15557.5|15676.05|15556.05|15677.5|15557.5|15675.83|15555.83|10
1648081350000|2022-03-24 00:22:30|15676.11|15556.11|15676.02|15556.02|15676.79|15556.79|15675.84|15555.84|9
1648081360000|2022-03-24 00:22:40|15676.14|15556.14|15676.01|15556.01|15676.86|15556.86|15676.01|15556.01|9
1648081370000|2022-03-24 00:22:50|15675.22|15555.22|15674.26|15554.26|15675.22|15555.22|15673.95|15553.95|9
1648081380000|2022-03-24 00:23:00|15674.03|15554.03|15674.55|15554.55|15674.77|15554.77|15673.81|15553.81|10
1648081390000|2022-03-24 00:23:10|15674.74|15554.74|15675.26|15555.26|15675.78|15555.78|15674.74|15554.74|10
1648081400000|2022-03-24 00:23:20|15675.27|15555.27|15675.03|15555.03|15675.56|15555.56|15675.03|15555.03|10
1648081410000|2022-03-24 00:23:30|15674.75|15554.75|15672.45|15552.45|15674.75|15554.75|15672.45|15552.45|10
1648081420000|2022-03-24 00:23:40|15672.2|15552.2|15669.52|15549.52|15672.2|15552.2|15669.52|15549.52|10
1648081430000|2022-03-24 00:23:50|15669.56|15549.56|15667.03|15547.03|15669.56|15549.56|15667.03|15547.03|9
1648081440000|2022-03-24 00:24:00|15666.9|15546.9|15664.3|15544.3|15666.9|15546.9|15664.3|15544.3|9
1648081450000|2022-03-24 00:24:10|15664.15|15544.15|15663.91|15543.91|15664.15|15544.15|15663.51|15543.51|10
1648081460000|2022-03-24 00:24:20|15663.88|15543.88|15662.04|15542.04|15663.88|15543.88|15662.04|15542.04|10
1648081470000|2022-03-24 00:24:30|15660.31|15540.31|15659.45|15539.45|15660.67|15540.67|15659.45|15539.45|9
1648081480000|2022-03-24 00:24:40|15659.1|15539.1|15661.19|15541.19|15661.49|15541.49|15659.1|15539.1|8
1648081490000|2022-03-24 00:24:50|15661.86|15541.86|15655.69|15535.69|15661.86|15541.86|15655.69|15535.69|10
1648081500000|2022-03-24 00:25:00|15655.51|15535.51|15643.81|15523.81|15655.51|15535.51|15643.65|15523.65|10
1648081510000|2022-03-24 00:25:10|15642.37|15522.37|15640.67|15520.67|15642.37|15522.37|15640.05|15520.05|10
1648081520000|2022-03-24 00:25:20|15640.62|15520.62|15640.13|15520.13|15640.62|15520.62|15639.63|15519.63|8
1648081530000|2022-03-24 00:25:30|15639.28|15519.28|15641.07|15521.07|15641.14|15521.14|15639.28|15519.28|9
1648081540000|2022-03-24 00:25:40|15640.8|15520.8|15642.29|15522.29|15642.29|15522.29|15640.51|15520.51|10
1648081550000|2022-03-24 00:25:50|15642.22|15522.22|15642.91|15522.91|15642.97|15522.97|15642.22|15522.22|10
1648081560000|2022-03-24 00:26:00|15642.95|15522.95|15640.43|15520.43|15642.95|15522.95|15640.43|15520.43|10
1648081570000|2022-03-24 00:26:10|15640.17|15520.17|15637.46|15517.46|15640.17|15520.17|15637.46|15517.46|10
1648081580000|2022-03-24 00:26:20|15637.6|15517.6|15637.31|15517.31|15637.64|15517.64|15637.31|15517.31|10
1648081590000|2022-03-24 00:26:30|15637.35|15517.35|15636.82|15516.82|15637.35|15517.35|15636.82|15516.82|8
1648081600000|2022-03-24 00:26:40|15637.09|15517.09|15637.02|15517.02|15637.21|15517.21|15636.97|15516.97|8
1648081610000|2022-03-24 00:26:50|15636.88|15516.88|15629.81|15509.81|15636.88|15516.88|15629.81|15509.81|10
1648081620000|2022-03-24 00:27:00|15629.67|15509.67|15627.07|15507.07|15629.67|15509.67|15626.83|15506.83|10
1648081630000|2022-03-24 00:27:10|15626.35|15506.35|15624.62|15504.62|15626.93|15506.93|15624.62|15504.62|10
1648081640000|2022-03-24 00:27:20|15623.85|15503.85|15625.17|15505.17|15625.17|15505.17|15623.85|15503.85|9
1648081650000|2022-03-24 00:27:30|15625.25|15505.25|15625.93|15505.93|15625.94|15505.94|15625.07|15505.07|10
1648081660000|2022-03-24 00:27:40|15626.24|15506.24|15625.52|15505.52|15626.24|15506.24|15625.52|15505.52|9
1648081670000|2022-03-24 00:27:50|15625.57|15505.57|15625.81|15505.81|15626.39|15506.39|15625.56|15505.56|10
1648081680000|2022-03-24 00:28:00|15625.79|15505.79|15626.1|15506.1|15626.25|15506.25|15625.29|15505.29|8
1648081690000|2022-03-24 00:28:10|15625.11|15505.11|15623.18|15503.18|15625.11|15505.11|15623.18|15503.18|9
1648081700000|2022-03-24 00:28:20|15622.39|15502.39|15620.72|15500.72|15622.39|15502.39|15620.72|15500.72|9
1648081710000|2022-03-24 00:28:30|15620.58|15500.58|15620.19|15500.19|15620.58|15500.58|15618.73|15498.73|9
1648081720000|2022-03-24 00:28:40|15620.11|15500.11|15620.4|15500.4|15620.4|15500.4|15620.03|15500.03|8
1648081730000|2022-03-24 00:28:50|15620.31|15500.31|15618.53|15498.53|15620.31|15500.31|15618.09|15498.09|9
1648081740000|2022-03-24 00:29:00|15618.37|15498.37|15616.73|15496.73|15618.37|15498.37|15616.73|15496.73|10
1648081750000|2022-03-24 00:29:10|15615.76|15495.76|15614.56|15494.56|15615.76|15495.76|15614.56|15494.56|10
1648081760000|2022-03-24 00:29:20|15614.59|15494.59|15614.5|15494.5|15614.59|15494.59|15614.09|15494.09|10
1648081770000|2022-03-24 00:29:30|15614.26|15494.26|15612.98|15492.98|15615.07|15495.07|15612.98|15492.98|10
1648081780000|2022-03-24 00:29:40|15611.98|15491.98|15607.5|15487.5|15611.98|15491.98|15607.38|15487.38|10
1648081790000|2022-03-24 00:29:50|15607.55|15487.55|15607|15487|15607.55|15487.55|15606.04|15486.04|10
1648081800000|2022-03-24 00:30:00|15607.18|15487.18|15601|15481|15607.18|15487.18|15601|15481|10
1648081810000|2022-03-24 00:30:10|15600.49|15480.49|15596.54|15476.54|15600.49|15480.49|15596.54|15476.54|9
1648081820000|2022-03-24 00:30:20|15596.27|15476.27|15592.38|15472.38|15596.27|15476.27|15592.34|15472.34|10
1648081830000|2022-03-24 00:30:30|15592.23|15472.23|15591.64|15471.64|15592.57|15472.57|15591.62|15471.62|10
1648081840000|2022-03-24 00:30:40|15591.09|15471.09|15584.9|15464.9|15591.36|15471.36|15584.9|15464.9|10
1648081850000|2022-03-24 00:30:50|15584.3|15464.3|15580.69|15460.69|15584.34|15464.34|15580.69|15460.69|10
1648081860000|2022-03-24 00:31:00|15578.43|15458.43|15561.7|15441.7|15578.43|15458.43|15561.7|15441.7|10
1648081870000|2022-03-24 00:31:10|15556.58|15436.58|15545.61|15425.61|15556.58|15436.58|15545.61|15425.61|10
1648081880000|2022-03-24 00:31:20|15544.84|15424.84|15534.5|15414.5|15544.84|15424.84|15532.68|15412.68|10
1648081890000|2022-03-24 00:31:30|15534.82|15414.82|15534.43|15414.43|15536.75|15416.75|15533.93|15413.93|10
1648081900000|2022-03-24 00:31:40|15533.57|15413.57|15531.03|15411.03|15533.57|15413.57|15530.71|15410.71|10
1648081910000|2022-03-24 00:31:50|15531.31|15411.31|15527.27|15407.27|15531.31|15411.31|15527.27|15407.27|10
1648081920000|2022-03-24 00:32:00|15525.62|15405.62|15524.12|15404.12|15526.05|15406.05|15524.12|15404.12|9
1648081930000|2022-03-24 00:32:10|15523.85|15403.85|15522.14|15402.14|15523.85|15403.85|15522.14|15402.14|10
1648081940000|2022-03-24 00:32:20|15522.83|15402.83|15521.24|15401.24|15522.83|15402.83|15520.53|15400.53|10
1648081950000|2022-03-24 00:32:30|15521.67|15401.67|15523.6|15403.6|15523.6|15403.6|15521.67|15401.67|10
1648081960000|2022-03-24 00:32:40|15523.87|15403.87|15530.39|15410.39|15530.39|15410.39|15523.87|15403.87|10
1648081970000|2022-03-24 00:32:50|15531.28|15411.28|15531.82|15411.82|15531.82|15411.82|15531.25|15411.25|10
1648081980000|2022-03-24 00:33:00|15531.97|15411.97|15533.68|15413.68|15533.8|15413.8|15531.97|15411.97|9
1648081990000|2022-03-24 00:33:10|15533.69|15413.69|15534.22|15414.22|15534.75|15414.75|15533.47|15413.47|10
1648082000000|2022-03-24 00:33:20|15533.79|15413.79|15535.86|15415.86|15535.86|15415.86|15533.45|15413.45|10
1648082010000|2022-03-24 00:33:30|15535.58|15415.58|15535.64|15415.64|15536.4|15416.4|15535.17|15415.17|10
1648082020000|2022-03-24 00:33:40|15533.6|15413.6|15532.85|15412.85|15533.6|15413.6|15531.94|15411.94|10
1648082030000|2022-03-24 00:33:50|15533.67|15413.67|15535.86|15415.86|15535.95|15415.95|15533.54|15413.54|10
1648082040000|2022-03-24 00:34:00|15535.62|15415.62|15539.59|15419.59|15539.59|15419.59|15535.62|15415.62|10
1648082050000|2022-03-24 00:34:10|15539.14|15419.14|15542.07|15422.07|15542.07|15422.07|15539.14|15419.14|10
1648082060000|2022-03-24 00:34:20|15542.05|15422.05|15547.49|15427.49|15547.49|15427.49|15542.05|15422.05|10
1648082070000|2022-03-24 00:34:30|15547.1|15427.1|15548.8|15428.8|15548.8|15428.8|15547.1|15427.1|10
1648082080000|2022-03-24 00:34:40|15548.82|15428.82|15548.95|15428.95|15549.34|15429.34|15548.25|15428.25|10
1648082090000|2022-03-24 00:34:50|15549.1|15429.1|15549.39|15429.39|15549.48|15429.48|15549.1|15429.1|10
1648082100000|2022-03-24 00:35:00|15549.43|15429.43|15551.25|15431.25|15551.25|15431.25|15548.98|15428.98|10
1648082110000|2022-03-24 00:35:10|15551.91|15431.91|15554.19|15434.19|15554.19|15434.19|15551.91|15431.91|10
1648082120000|2022-03-24 00:35:20|15554|15434|15556.18|15436.18|15556.76|15436.76|15554|15434|10
1648082130000|2022-03-24 00:35:30|15556.33|15436.33|15558.55|15438.55|15558.55|15438.55|15556.33|15436.33|9
1648082140000|2022-03-24 00:35:40|15558.63|15438.63|15558.72|15438.72|15559.46|15439.46|15558.46|15438.46|9
1648082150000|2022-03-24 00:35:50|15558.56|15438.56|15557.78|15437.78|15558.73|15438.73|15557.6|15437.6|9
1648082160000|2022-03-24 00:36:00|15557.26|15437.26|15561.17|15441.17|15561.17|15441.17|15557|15437|10
1648082170000|2022-03-24 00:36:10|15561.2|15441.2|15560.53|15440.53|15561.2|15441.2|15560.43|15440.43|10
1648082180000|2022-03-24 00:36:20|15560.56|15440.56|15562.48|15442.48|15562.48|15442.48|15560.56|15440.56|10
1648082190000|2022-03-24 00:36:30|15562.07|15442.07|15565.31|15445.31|15565.31|15445.31|15562.07|15442.07|10
1648082200000|2022-03-24 00:36:40|15564.75|15444.75|15566.05|15446.05|15566.22|15446.22|15564.75|15444.75|10
1648082210000|2022-03-24 00:36:50|15566.04|15446.04|15571.19|15451.19|15571.19|15451.19|15565.82|15445.82|10
1648082220000|2022-03-24 00:37:00|15571.1|15451.1|15577.48|15457.48|15577.48|15457.48|15571.1|15451.1|10
1648082230000|2022-03-24 00:37:10|15577.63|15457.63|15587.21|15467.21|15587.21|15467.21|15577.63|15457.63|9
1648082240000|2022-03-24 00:37:20|15588.04|15468.04|15589.76|15469.76|15590.95|15470.95|15588.01|15468.01|10
1648082250000|2022-03-24 00:37:30|15589.96|15469.96|15592.61|15472.61|15592.61|15472.61|15589.96|15469.96|10
1648082260000|2022-03-24 00:37:40|15591.86|15471.86|15593.74|15473.74|15593.74|15473.74|15591.23|15471.23|10
1648082270000|2022-03-24 00:37:50|15596.16|15476.16|15599.39|15479.39|15599.79|15479.79|15596.16|15476.16|9
1648082280000|2022-03-24 00:38:00|15599.56|15479.56|15601.19|15481.19|15601.26|15481.26|15599.47|15479.47|10
1648082290000|2022-03-24 00:38:10|15600.31|15480.31|15600.45|15480.45|15601.13|15481.13|15599.82|15479.82|10
1648082300000|2022-03-24 00:38:20|15599.71|15479.71|15595.01|15475.01|15599.71|15479.71|15595.01|15475.01|10
1648082310000|2022-03-24 00:38:30|15594.92|15474.92|15596.34|15476.34|15596.34|15476.34|15594.36|15474.36|10
1648082320000|2022-03-24 00:38:40|15596.57|15476.57|15598.3|15478.3|15598.43|15478.43|15596.57|15476.57|10
1648082330000|2022-03-24 00:38:50|15599.15|15479.15|15598.87|15478.87|15599.66|15479.66|15598.83|15478.83|9
1648082340000|2022-03-24 00:39:00|15598.69|15478.69|15600.27|15480.27|15600.27|15480.27|15598.66|15478.66|9
1648082350000|2022-03-24 00:39:10|15600.17|15480.17|15599.97|15479.97|15600.29|15480.29|15599.75|15479.75|10
1648082360000|2022-03-24 00:39:20|15599.89|15479.89|15598.68|15478.68|15599.94|15479.94|15598.48|15478.48|10
1648082370000|2022-03-24 00:39:30|15598.8|15478.8|15598.95|15478.95|15599.03|15479.03|15598.33|15478.33|10
1648082380000|2022-03-24 00:39:40|15598.98|15478.98|15597.2|15477.2|15598.98|15478.98|15597.17|15477.17|10
1648082390000|2022-03-24 00:39:50|15599.56|15479.56|15593.96|15473.96|15599.56|15479.56|15593.87|15473.87|10
1648082400000|2022-03-24 00:40:00|15594.49|15474.49|15594.65|15474.65|15595.08|15475.08|15593.75|15473.75|10
1648082410000|2022-03-24 00:40:10|15594.85|15474.85|15596.2|15476.2|15596.57|15476.57|15594.85|15474.85|9
1648082420000|2022-03-24 00:40:20|15596.23|15476.23|15599.84|15479.84|15599.84|15479.84|15596.1|15476.1|10
1648082430000|2022-03-24 00:40:30|15600.11|15480.11|15601.27|15481.27|15602.16|15482.16|15600.11|15480.11|10
1648082440000|2022-03-24 00:40:40|15602.29|15482.29|15602.46|15482.46|15602.46|15482.46|15601.85|15481.85|10
1648082450000|2022-03-24 00:40:50|15602.36|15482.36|15605.65|15485.65|15605.65|15485.65|15602.36|15482.36|10
1648082460000|2022-03-24 00:41:00|15606.09|15486.09|15608.86|15488.86|15608.86|15488.86|15606.09|15486.09|10
1648082470000|2022-03-24 00:41:10|15609.66|15489.66|15612.04|15492.04|15612.24|15492.24|15609.12|15489.12|10
1648082480000|2022-03-24 00:41:20|15611.9|15491.9|15614.29|15494.29|15614.29|15494.29|15611.9|15491.9|10
1648082490000|2022-03-24 00:41:30|15614.61|15494.61|15618.06|15498.06|15618.17|15498.17|15614.61|15494.61|10
1648082500000|2022-03-24 00:41:40|15618.33|15498.33|15619.35|15499.35|15619.55|15499.55|15618.3|15498.3|10
1648082510000|2022-03-24 00:41:50|15619.09|15499.09|15628.12|15508.12|15628.38|15508.38|15619.09|15499.09|9
1648082520000|2022-03-24 00:42:00|15629.48|15509.48|15634.79|15514.79|15634.79|15514.79|15629.48|15509.48|9
1648082530000|2022-03-24 00:42:10|15635|15515|15637.94|15517.94|15638.05|15518.05|15635|15515|10
1648082540000|2022-03-24 00:42:20|15638.08|15518.08|15641.89|15521.89|15641.89|15521.89|15638.08|15518.08|7
1648082550000|2022-03-24 00:42:30|15641.86|15521.86|15650.22|15530.22|15650.22|15530.22|15641.86|15521.86|10
1648082560000|2022-03-24 00:42:40|15654.27|15534.27|15656.82|15536.82|15658.36|15538.36|15654.27|15534.27|10
1648082570000|2022-03-24 00:42:50|15656.88|15536.88|15658.13|15538.13|15658.66|15538.66|15656.88|15536.88|10
1648082580000|2022-03-24 00:43:00|15657.72|15537.72|15658.87|15538.87|15660.63|15540.63|15657.72|15537.72|10
1648082590000|2022-03-24 00:43:10|15658.51|15538.51|15664.56|15544.56|15664.56|15544.56|15655.97|15535.97|10
1648082600000|2022-03-24 00:43:20|15665.23|15545.23|15675.14|15555.14|15675.14|15555.14|15665.23|15545.23|10
1648082610000|2022-03-24 00:43:30|15676.82|15556.82|15691.68|15571.68|15691.68|15571.68|15676.82|15556.82|10
1648082620000|2022-03-24 00:43:40|15691.61|15571.61|15690.16|15570.16|15691.61|15571.61|15689.94|15569.94|10
1648082630000|2022-03-24 00:43:50|15690.1|15570.1|15692.01|15572.01|15692.93|15572.93|15690|15570|10
1648082640000|2022-03-24 00:44:00|15692.44|15572.44|15691.36|15571.36|15692.44|15572.44|15690.94|15570.94|10
1648082650000|2022-03-24 00:44:10|15691.1|15571.1|15693.64|15573.64|15694.16|15574.16|15691.1|15571.1|10
1648082660000|2022-03-24 00:44:20|15694.27|15574.27|15697.46|15577.46|15697.61|15577.61|15693.99|15573.99|10
1648082670000|2022-03-24 00:44:30|15696.99|15576.99|15691.25|15571.25|15697.21|15577.21|15691.25|15571.25|10
1648082680000|2022-03-24 00:44:40|15691.11|15571.11|15685.5|15565.5|15691.11|15571.11|15685.5|15565.5|10
1648082690000|2022-03-24 00:44:50|15685.37|15565.37|15685.92|15565.92|15686.35|15566.35|15685.37|15565.37|10
1648082700000|2022-03-24 00:45:00|15684.75|15564.75|15683.91|15563.91|15684.87|15564.87|15683.15|15563.15|9
1648082710000|2022-03-24 00:45:10|15683.81|15563.81|15677.39|15557.39|15684.17|15564.17|15677.39|15557.39|10
1648082720000|2022-03-24 00:45:20|15676.49|15556.49|15671.72|15551.72|15676.49|15556.49|15671.72|15551.72|10
1648082730000|2022-03-24 00:45:30|15671.68|15551.68|15669.35|15549.35|15671.68|15551.68|15669.35|15549.35|9
1648082740000|2022-03-24 00:45:40|15668.91|15548.91|15669.25|15549.25|15669.9|15549.9|15668.57|15548.57|10
1648082750000|2022-03-24 00:45:50|15669.13|15549.13|15667.93|15547.93|15669.32|15549.32|15667.93|15547.93|10
1648082760000|2022-03-24 00:46:00|15668.15|15548.15|15665.07|15545.07|15668.16|15548.16|15665.07|15545.07|9
1648082770000|2022-03-24 00:46:10|15664.77|15544.77|15652.56|15532.56|15664.77|15544.77|15652.56|15532.56|10
1648082780000|2022-03-24 00:46:20|15652.01|15532.01|15644.52|15524.52|15652.01|15532.01|15644.21|15524.21|10
1648082790000|2022-03-24 00:46:30|15644.47|15524.47|15646.7|15526.7|15646.7|15526.7|15644.35|15524.35|10
1648082800000|2022-03-24 00:46:40|15647.96|15527.96|15649.64|15529.64|15650.04|15530.04|15647.72|15527.72|10
1648082810000|2022-03-24 00:46:50|15650.03|15530.03|15651.53|15531.53|15651.73|15531.73|15650.03|15530.03|10
1648082820000|2022-03-24 00:47:00|15650.96|15530.96|15659.05|15539.05|15659.05|15539.05|15650.96|15530.96|10
1648082830000|2022-03-24 00:47:10|15659.31|15539.31|15656.8|15536.8|15659.31|15539.31|15656.8|15536.8|10
1648082840000|2022-03-24 00:47:20|15656.95|15536.95|15655.74|15535.74|15657.19|15537.19|15655.19|15535.19|10
1648082850000|2022-03-24 00:47:30|15655.63|15535.63|15655.03|15535.03|15656.01|15536.01|15654.94|15534.94|10
1648082860000|2022-03-24 00:47:40|15655.05|15535.05|15656.53|15536.53|15656.53|15536.53|15654.92|15534.92|10
1648082870000|2022-03-24 00:47:50|15656.68|15536.68|15658.29|15538.29|15658.29|15538.29|15656.46|15536.46|10
1648082880000|2022-03-24 00:48:00|15658.53|15538.53|15657.63|15537.63|15658.53|15538.53|15657.63|15537.63|10
1648082890000|2022-03-24 00:48:10|15658.58|15538.58|15653.04|15533.04|15658.61|15538.61|15652.9|15532.9|10
1648082900000|2022-03-24 00:48:20|15651.8|15531.8|15650.56|15530.56|15651.8|15531.8|15650.49|15530.49|10
1648082910000|2022-03-24 00:48:30|15650.7|15530.7|15651.38|15531.38|15651.38|15531.38|15650.6|15530.6|10
1648082920000|2022-03-24 00:48:40|15650.66|15530.66|15650.9|15530.9|15651.79|15531.79|15650.66|15530.66|9
1648082930000|2022-03-24 00:48:50|15650.98|15530.98|15656.19|15536.19|15656.44|15536.44|15650.98|15530.98|10
1648082940000|2022-03-24 00:49:00|15656.85|15536.85|15656.21|15536.21|15656.89|15536.89|15656.21|15536.21|10
1648082950000|2022-03-24 00:49:10|15656.38|15536.38|15656.44|15536.44|15656.62|15536.62|15656.33|15536.33|9
1648082960000|2022-03-24 00:49:20|15656.39|15536.39|15654.01|15534.01|15656.95|15536.95|15654.01|15534.01|10
1648082970000|2022-03-24 00:49:30|15653.93|15533.93|15651.03|15531.03|15653.93|15533.93|15651.03|15531.03|10
1648082980000|2022-03-24 00:49:40|15651.49|15531.49|15651.99|15531.99|15652.7|15532.7|15651.47|15531.47|10
1648082990000|2022-03-24 00:49:50|15652.26|15532.26|15651.74|15531.74|15652.64|15532.64|15651.74|15531.74|9
1648083000000|2022-03-24 00:50:00|15651.41|15531.41|15649.84|15529.84|15651.59|15531.59|15649.84|15529.84|10
1648083010000|2022-03-24 00:50:10|15648.53|15528.53|15646.21|15526.21|15648.53|15528.53|15646.21|15526.21|10
1648083020000|2022-03-24 00:50:20|15646.12|15526.12|15647|15527|15647|15527|15646.12|15526.12|10
1648083030000|2022-03-24 00:50:30|15647.01|15527.01|15647.26|15527.26|15647.57|15527.57|15647.01|15527.01|8
1648083040000|2022-03-24 00:50:40|15647.28|15527.28|15645.5|15525.5|15647.3|15527.3|15645.5|15525.5|10
1648083050000|2022-03-24 00:50:50|15645.37|15525.37|15644.71|15524.71|15645.92|15525.92|15644.71|15524.71|10
1648083060000|2022-03-24 00:51:00|15644.92|15524.92|15643.98|15523.98|15644.92|15524.92|15643.98|15523.98|10
1648083070000|2022-03-24 00:51:10|15642.63|15522.63|15643.37|15523.37|15643.37|15523.37|15642.63|15522.63|9
1648083080000|2022-03-24 00:51:20|15643.67|15523.67|15647.66|15527.66|15647.66|15527.66|15643.63|15523.63|10
1648083090000|2022-03-24 00:51:30|15648.05|15528.05|15650.59|15530.59|15650.59|15530.59|15648.05|15528.05|10
1648083100000|2022-03-24 00:51:40|15650.7|15530.7|15650.82|15530.82|15651.27|15531.27|15650.63|15530.63|10
1648083110000|2022-03-24 00:51:50|15650.59|15530.59|15651.89|15531.89|15651.89|15531.89|15650.59|15530.59|10
1648083120000|2022-03-24 00:52:00|15651.98|15531.98|15655.8|15535.8|15655.8|15535.8|15651.98|15531.98|10
1648083130000|2022-03-24 00:52:10|15657.03|15537.03|15655.82|15535.82|15657.03|15537.03|15655.37|15535.37|10
1648083140000|2022-03-24 00:52:20|15655.47|15535.47|15655.59|15535.59|15655.59|15535.59|15654.8|15534.8|9
1648083150000|2022-03-24 00:52:30|15655.69|15535.69|15655.85|15535.85|15656.18|15536.18|15655.69|15535.69|9
1648083160000|2022-03-24 00:52:40|15655.72|15535.72|15654.55|15534.55|15656.24|15536.24|15654.55|15534.55|10
1648083170000|2022-03-24 00:52:50|15654.54|15534.54|15653.68|15533.68|15654.55|15534.55|15653.47|15533.47|10
1648083180000|2022-03-24 00:53:00|15653.48|15533.48|15653.57|15533.57|15653.83|15533.83|15653.39|15533.39|10
1648083190000|2022-03-24 00:53:10|15652.56|15532.56|15652.41|15532.41|15652.94|15532.94|15652.31|15532.31|10
1648083200000|2022-03-24 00:53:20|15652.47|15532.47|15649.29|15529.29|15652.47|15532.47|15649.29|15529.29|10
1648083210000|2022-03-24 00:53:30|15649.39|15529.39|15647.45|15527.45|15649.39|15529.39|15647.43|15527.43|10
1648083220000|2022-03-24 00:53:40|15647.46|15527.46|15646.95|15526.95|15647.61|15527.61|15646.95|15526.95|10
1648083230000|2022-03-24 00:53:50|15646.99|15526.99|15647.11|15527.11|15647.14|15527.14|15646.97|15526.97|10
1648083240000|2022-03-24 00:54:00|15647.69|15527.69|15646.12|15526.12|15648.66|15528.66|15646.12|15526.12|9
1648083250000|2022-03-24 00:54:10|15645.84|15525.84|15643.33|15523.33|15645.97|15525.97|15643.33|15523.33|9
1648083260000|2022-03-24 00:54:20|15642.92|15522.92|15643.1|15523.1|15643.19|15523.19|15642.75|15522.75|10
1648083270000|2022-03-24 00:54:30|15642.99|15522.99|15641.23|15521.23|15643.34|15523.34|15641.23|15521.23|10
1648083280000|2022-03-24 00:54:40|15641.36|15521.36|15639.08|15519.08|15641.36|15521.36|15639.08|15519.08|10
1648083290000|2022-03-24 00:54:50|15638.94|15518.94|15638.04|15518.04|15638.94|15518.94|15637.9|15517.9|10
1648083300000|2022-03-24 00:55:00|15638|15518|15636.3|15516.3|15638|15518|15636.08|15516.08|10
1648083310000|2022-03-24 00:55:10|15636.16|15516.16|15636.13|15516.13|15636.32|15516.32|15635.9|15515.9|10
1648083320000|2022-03-24 00:55:20|15636.4|15516.4|15635.82|15515.82|15636.4|15516.4|15635.81|15515.81|9
1648083330000|2022-03-24 00:55:30|15635.68|15515.68|15634.67|15514.67|15635.93|15515.93|15634.66|15514.66|10
1648083340000|2022-03-24 00:55:40|15635.06|15515.06|15635.14|15515.14|15635.39|15515.39|15635.06|15515.06|10
1648083350000|2022-03-24 00:55:50|15635.4|15515.4|15632.89|15512.89|15635.4|15515.4|15632.84|15512.84|9
1648083360000|2022-03-24 00:56:00|15632.81|15512.81|15632.73|15512.73|15632.81|15512.81|15631.41|15511.41|10
1648083370000|2022-03-24 00:56:10|15632.67|15512.67|15636.16|15516.16|15636.16|15516.16|15632.67|15512.67|10
1648083380000|2022-03-24 00:56:20|15636.82|15516.82|15639.21|15519.21|15639.21|15519.21|15636.82|15516.82|10
1648083390000|2022-03-24 00:56:30|15639.29|15519.29|15641.87|15521.87|15641.87|15521.87|15639.29|15519.29|10
1648083400000|2022-03-24 00:56:40|15641.85|15521.85|15641.97|15521.97|15642.42|15522.42|15641.19|15521.19|10
1648083410000|2022-03-24 00:56:50|15642.26|15522.26|15643.08|15523.08|15643.08|15523.08|15642.26|15522.26|9
1648083420000|2022-03-24 00:57:00|15643.41|15523.41|15640.98|15520.98|15643.41|15523.41|15640.98|15520.98|10
1648083430000|2022-03-24 00:57:10|15642.57|15522.57|15645.93|15525.93|15645.97|15525.97|15641.68|15521.68|9
1648083440000|2022-03-24 00:57:20|15646.21|15526.21|15648.58|15528.58|15648.63|15528.63|15646.07|15526.07|10
1648083450000|2022-03-24 00:57:30|15648.62|15528.62|15650.91|15530.91|15650.91|15530.91|15648.6|15528.6|10
1648083460000|2022-03-24 00:57:40|15650.6|15530.6|15651.24|15531.24|15651.25|15531.25|15650.47|15530.47|10
1648083470000|2022-03-24 00:57:50|15651.08|15531.08|15648.72|15528.72|15651.18|15531.18|15648.72|15528.72|10
1648083480000|2022-03-24 00:58:00|15646.9|15526.9|15647.27|15527.27|15647.27|15527.27|15645.86|15525.86|9
1648083490000|2022-03-24 00:58:10|15647.34|15527.34|15648.38|15528.38|15648.71|15528.71|15647.34|15527.34|9
1648083500000|2022-03-24 00:58:20|15648.08|15528.08|15647.78|15527.78|15648.36|15528.36|15647.02|15527.02|9
1648083510000|2022-03-24 00:58:30|15648.58|15528.58|15647.5|15527.5|15648.58|15528.58|15647.5|15527.5|9
1648083520000|2022-03-24 00:58:40|15647.56|15527.56|15647.47|15527.47|15648.47|15528.47|15647.37|15527.37|10
1648083530000|2022-03-24 00:58:50|15647.41|15527.41|15646.95|15526.95|15647.86|15527.86|15646.95|15526.95|10
1648083540000|2022-03-24 00:59:00|15647.49|15527.49|15645.5|15525.5|15650.02|15530.02|15645.5|15525.5|10
1648083550000|2022-03-24 00:59:10|15645.3|15525.3|15640.11|15520.11|15645.3|15525.3|15640.11|15520.11|10
1648083560000|2022-03-24 00:59:20|15639.73|15519.73|15639.58|15519.58|15640.2|15520.2|15639.58|15519.58|10
1648083570000|2022-03-24 00:59:30|15639.7|15519.7|15640.67|15520.67|15640.67|15520.67|15639.7|15519.7|9
1648083580000|2022-03-24 00:59:40|15640.52|15520.52|15638.86|15518.86|15640.52|15520.52|15638.86|15518.86|10
1648083590000|2022-03-24 00:59:50|15637.88|15517.88|15634.69|15514.69|15637.88|15517.88|15634.69|15514.69|10
1648083600000|2022-03-24 01:00:00|15634.59|15514.59|15633.82|15513.82|15634.62|15514.62|15633.13|15513.13|10
1648083610000|2022-03-24 01:00:10|15634.05|15514.05|15635.47|15515.47|15635.64|15515.64|15634.04|15514.04|10
1648083620000|2022-03-24 01:00:20|15635.36|15515.36|15635.61|15515.61|15635.64|15515.64|15633.86|15513.86|10
1648083630000|2022-03-24 01:00:30|15635.31|15515.31|15636.16|15516.16|15636.16|15516.16|15635.17|15515.17|10
1648083640000|2022-03-24 01:00:40|15636.2|15516.2|15637.29|15517.29|15637.29|15517.29|15636.2|15516.2|9
1648083650000|2022-03-24 01:00:50|15637.18|15517.18|15633.97|15513.97|15637.92|15517.92|15633.97|15513.97|10
1648083660000|2022-03-24 01:01:00|15632.55|15512.55|15629.01|15509.01|15632.55|15512.55|15629.01|15509.01|10
1648083670000|2022-03-24 01:01:10|15628.66|15508.66|15625.19|15505.19|15628.93|15508.93|15625.19|15505.19|10
1648083680000|2022-03-24 01:01:20|15625.4|15505.4|15622.8|15502.8|15625.53|15505.53|15622.8|15502.8|10
1648083690000|2022-03-24 01:01:30|15622.7|15502.7|15619.77|15499.77|15622.7|15502.7|15619.77|15499.77|10
1648083700000|2022-03-24 01:01:40|15619.84|15499.84|15618.19|15498.19|15619.84|15499.84|15618.17|15498.17|10
1648083710000|2022-03-24 01:01:50|15618.46|15498.46|15617.02|15497.02|15619.22|15499.22|15617.02|15497.02|10
1648083720000|2022-03-24 01:02:00|15616.22|15496.22|15615.22|15495.22|15616.37|15496.37|15615.11|15495.11|9
1648083730000|2022-03-24 01:02:10|15614.62|15494.62|15610.68|15490.68|15614.62|15494.62|15610.68|15490.68|10
1648083740000|2022-03-24 01:02:20|15610.48|15490.48|15610.54|15490.54|15610.72|15490.72|15610.41|15490.41|9
1648083750000|2022-03-24 01:02:30|15611.03|15491.03|15607.91|15487.91|15611.07|15491.07|15607.91|15487.91|10
1648083760000|2022-03-24 01:02:40|15607.95|15487.95|15607.51|15487.51|15608.06|15488.06|15607.51|15487.51|10
1648083770000|2022-03-24 01:02:50|15607.64|15487.64|15606.36|15486.36|15607.64|15487.64|15606.36|15486.36|9
1648083780000|2022-03-24 01:03:00|15606.32|15486.32|15604.44|15484.44|15606.61|15486.61|15604.44|15484.44|10
1648083790000|2022-03-24 01:03:10|15604.38|15484.38|15607.07|15487.07|15607.07|15487.07|15604.38|15484.38|10
1648083800000|2022-03-24 01:03:20|15607.37|15487.37|15607.81|15487.81|15607.87|15487.87|15607.37|15487.37|10
1648083810000|2022-03-24 01:03:30|15607.82|15487.82|15607.16|15487.16|15608.08|15488.08|15607.16|15487.16|8
1648083820000|2022-03-24 01:03:40|15607.05|15487.05|15609.65|15489.65|15609.65|15489.65|15606.5|15486.5|9
1648083830000|2022-03-24 01:03:50|15609.22|15489.22|15607.44|15487.44|15609.22|15489.22|15607.25|15487.25|10
1648083840000|2022-03-24 01:04:00|15607.03|15487.03|15606.58|15486.58|15607.03|15487.03|15606.48|15486.48|10
1648083850000|2022-03-24 01:04:10|15606.67|15486.67|15607.37|15487.37|15607.44|15487.44|15606.67|15486.67|9
1648083860000|2022-03-24 01:04:20|15607.53|15487.53|15609.94|15489.94|15609.94|15489.94|15607.53|15487.53|10
1648083870000|2022-03-24 01:04:30|15610.54|15490.54|15608.93|15488.93|15610.54|15490.54|15608.82|15488.82|10
1648083880000|2022-03-24 01:04:40|15609.25|15489.25|15608.68|15488.68|15609.25|15489.25|15608.14|15488.14|10
1648083890000|2022-03-24 01:04:50|15608.44|15488.44|15607.44|15487.44|15608.76|15488.76|15607.26|15487.26|9
1648083900000|2022-03-24 01:05:00|15606.97|15486.97|15601.4|15481.4|15606.97|15486.97|15601.21|15481.21|10
1648083910000|2022-03-24 01:05:10|15601.34|15481.34|15600.84|15480.84|15601.34|15481.34|15600.55|15480.55|10
1648083920000|2022-03-24 01:05:20|15601.05|15481.05|15597.18|15477.18|15601.05|15481.05|15597.18|15477.18|10
1648083930000|2022-03-24 01:05:30|15595.25|15475.25|15593.02|15473.02|15595.43|15475.43|15593.02|15473.02|10
1648083940000|2022-03-24 01:05:40|15592.49|15472.49|15587.8|15467.8|15592.49|15472.49|15587.8|15467.8|9
1648083950000|2022-03-24 01:05:50|15587.36|15467.36|15579.74|15459.74|15587.69|15467.69|15579.58|15459.58|10
1648083960000|2022-03-24 01:06:00|15580.62|15460.62|15579.31|15459.31|15580.75|15460.75|15579.31|15459.31|10
1648083970000|2022-03-24 01:06:10|15579.51|15459.51|15580.01|15460.01|15581.83|15461.83|15579.51|15459.51|10
1648083980000|2022-03-24 01:06:20|15579.99|15459.99|15579.03|15459.03|15579.99|15459.99|15577.91|15457.91|10
1648083990000|2022-03-24 01:06:30|15579.21|15459.21|15581.3|15461.3|15581.3|15461.3|15577.97|15457.97|10
1648084000000|2022-03-24 01:06:40|15581.51|15461.51|15583.85|15463.85|15583.85|15463.85|15581.43|15461.43|10
1648084010000|2022-03-24 01:06:50|15583.79|15463.79|15585.1|15465.1|15585.1|15465.1|15583.15|15463.15|10
1648084020000|2022-03-24 01:07:00|15585.72|15465.72|15589.17|15469.17|15589.17|15469.17|15585.02|15465.02|10
1648084030000|2022-03-24 01:07:10|15589.33|15469.33|15588.92|15468.92|15590.14|15470.14|15588.61|15468.61|10
1648084040000|2022-03-24 01:07:20|15588.89|15468.89|15589.74|15469.74|15589.74|15469.74|15588.8|15468.8|10
1648084050000|2022-03-24 01:07:30|15589.63|15469.63|15588.22|15468.22|15589.67|15469.67|15588.22|15468.22|10
1648084060000|2022-03-24 01:07:40|15587.73|15467.73|15586.43|15466.43|15587.73|15467.73|15586.43|15466.43|10
1648084070000|2022-03-24 01:07:50|15586.24|15466.24|15586.36|15466.36|15586.36|15466.36|15585.41|15465.41|10
1648084080000|2022-03-24 01:08:00|15586.27|15466.27|15585.63|15465.63|15586.27|15466.27|15585.33|15465.33|10
1648084090000|2022-03-24 01:08:10|15585.27|15465.27|15588.72|15468.72|15588.72|15468.72|15585.13|15465.13|10
1648084100000|2022-03-24 01:08:20|15588.84|15468.84|15589.14|15469.14|15589.14|15469.14|15588.44|15468.44|10
1648084110000|2022-03-24 01:08:30|15589.7|15469.7|15594.52|15474.52|15594.52|15474.52|15589.55|15469.55|10
1648084120000|2022-03-24 01:08:40|15594.84|15474.84|15593.72|15473.72|15595.55|15475.55|15593.45|15473.45|9
1648084130000|2022-03-24 01:08:50|15593.81|15473.81|15596|15476|15596.2|15476.2|15593.65|15473.65|9
1648084140000|2022-03-24 01:09:00|15594.44|15474.44|15590.41|15470.41|15595.01|15475.01|15590.41|15470.41|10
1648084150000|2022-03-24 01:09:10|15589.79|15469.79|15593.34|15473.34|15593.34|15473.34|15589.79|15469.79|9
1648084160000|2022-03-24 01:09:20|15593.83|15473.83|15597.09|15477.09|15597.09|15477.09|15593.83|15473.83|10
1648084170000|2022-03-24 01:09:30|15597.48|15477.48|15599.28|15479.28|15599.28|15479.28|15597.48|15477.48|10
1648084180000|2022-03-24 01:09:40|15599.58|15479.58|15600.85|15480.85|15600.85|15480.85|15599.56|15479.56|10
1648084190000|2022-03-24 01:09:50|15601.84|15481.84|15605.01|15485.01|15605.01|15485.01|15601.48|15481.48|10
1648084200000|2022-03-24 01:10:00|15604.86|15484.86|15601.7|15481.7|15604.94|15484.94|15601.7|15481.7|10
1648084210000|2022-03-24 01:10:10|15601.67|15481.67|15602.47|15482.47|15602.58|15482.58|15601.03|15481.03|10
1648084220000|2022-03-24 01:10:20|15602.03|15482.03|15600.67|15480.67|15602.33|15482.33|15600.67|15480.67|9
1648084230000|2022-03-24 01:10:30|15600.46|15480.46|15600.91|15480.91|15601.2|15481.2|15599.57|15479.57|10
1648084240000|2022-03-24 01:10:40|15601.12|15481.12|15603.08|15483.08|15603.08|15483.08|15601.12|15481.12|10
1648084250000|2022-03-24 01:10:50|15602.75|15482.75|15605.34|15485.34|15605.34|15485.34|15602.75|15482.75|10
1648084260000|2022-03-24 01:11:00|15605.5|15485.5|15608.3|15488.3|15608.3|15488.3|15605.5|15485.5|10
1648084270000|2022-03-24 01:11:10|15608.17|15488.17|15610.3|15490.3|15610.3|15490.3|15608.17|15488.17|10
1648084280000|2022-03-24 01:11:20|15610.06|15490.06|15611.45|15491.45|15611.45|15491.45|15609.18|15489.18|10
1648084290000|2022-03-24 01:11:30|15611.37|15491.37|15612.76|15492.76|15612.83|15492.83|15611.37|15491.37|10
1648084300000|2022-03-24 01:11:40|15613.03|15493.03|15623.29|15503.29|15623.29|15503.29|15612.95|15492.95|9
1648084310000|2022-03-24 01:11:50|15623.12|15503.12|15629.55|15509.55|15629.85|15509.85|15623.12|15503.12|10
1648084320000|2022-03-24 01:12:00|15629.47|15509.47|15630.33|15510.33|15630.33|15510.33|15629.25|15509.25|10
1648084330000|2022-03-24 01:12:10|15631.55|15511.55|15639.19|15519.19|15639.19|15519.19|15631.55|15511.55|10
1648084340000|2022-03-24 01:12:20|15639.3|15519.3|15640.23|15520.23|15641.59|15521.59|15639.23|15519.23|10
1648084350000|2022-03-24 01:12:30|15641.17|15521.17|15645.52|15525.52|15645.52|15525.52|15641.17|15521.17|10
1648084360000|2022-03-24 01:12:40|15645.37|15525.37|15645.16|15525.16|15645.37|15525.37|15643.95|15523.95|10
1648084370000|2022-03-24 01:12:50|15645.88|15525.88|15646.02|15526.02|15646.35|15526.35|15645.88|15525.88|10
1648084380000|2022-03-24 01:13:00|15644.19|15524.19|15642.62|15522.62|15645.25|15525.25|15642.62|15522.62|10
1648084390000|2022-03-24 01:13:10|15642.57|15522.57|15640.96|15520.96|15642.73|15522.73|15640.96|15520.96|10
1648084400000|2022-03-24 01:13:20|15641.3|15521.3|15638.83|15518.83|15641.3|15521.3|15638.83|15518.83|10
1648084410000|2022-03-24 01:13:30|15637.82|15517.82|15636.88|15516.88|15637.82|15517.82|15635.75|15515.75|10
1648084420000|2022-03-24 01:13:40|15636.98|15516.98|15634.3|15514.3|15637.44|15517.44|15634.3|15514.3|10
1648084430000|2022-03-24 01:13:50|15633.78|15513.78|15633.71|15513.71|15634.38|15514.38|15633.37|15513.37|10
1648084440000|2022-03-24 01:14:00|15633.29|15513.29|15632.78|15512.78|15633.29|15513.29|15632.66|15512.66|10
1648084450000|2022-03-24 01:14:10|15632.97|15512.97|15632.03|15512.03|15632.97|15512.97|15631.98|15511.98|10
1648084460000|2022-03-24 01:14:20|15631.89|15511.89|15631.98|15511.98|15632.43|15512.43|15631.55|15511.55|10
1648084470000|2022-03-24 01:14:30|15631.74|15511.74|15632.59|15512.59|15632.95|15512.95|15630.98|15510.98|9
1648084480000|2022-03-24 01:14:40|15632.11|15512.11|15635.9|15515.9|15635.9|15515.9|15631.75|15511.75|10
1648084490000|2022-03-24 01:14:50|15635.44|15515.44|15635.36|15515.36|15635.66|15515.66|15634.51|15514.51|10
1648084500000|2022-03-24 01:15:00|15635.5|15515.5|15638.06|15518.06|15638.06|15518.06|15635.5|15515.5|10
1648084510000|2022-03-24 01:15:10|15638.65|15518.65|15638.55|15518.55|15639.16|15519.16|15637.9|15517.9|10
1648084520000|2022-03-24 01:15:20|15638.03|15518.03|15633.13|15513.13|15639.33|15519.33|15633.13|15513.13|10
1648084530000|2022-03-24 01:15:30|15631.98|15511.98|15631.93|15511.93|15632.33|15512.33|15631.58|15511.58|10
1648084540000|2022-03-24 01:15:40|15632.4|15512.4|15630.92|15510.92|15632.4|15512.4|15630.92|15510.92|9
1648084550000|2022-03-24 01:15:50|15630.96|15510.96|15634.4|15514.4|15634.4|15514.4|15630.96|15510.96|10
1648084560000|2022-03-24 01:16:00|15634.89|15514.89|15635.25|15515.25|15635.56|15515.56|15634.82|15514.82|10
1648084570000|2022-03-24 01:16:10|15635.26|15515.26|15636.89|15516.89|15636.89|15516.89|15634.35|15514.35|10
1648084580000|2022-03-24 01:16:20|15637.57|15517.57|15637.84|15517.84|15637.99|15517.99|15637.57|15517.57|10
1648084590000|2022-03-24 01:16:30|15639.39|15519.39|15640.95|15520.95|15640.95|15520.95|15639.22|15519.22|10
1648084600000|2022-03-24 01:16:40|15640.85|15520.85|15642.38|15522.38|15642.94|15522.94|15640.7|15520.7|10
1648084610000|2022-03-24 01:16:50|15642.59|15522.59|15644.19|15524.19|15644.19|15524.19|15642.59|15522.59|10
1648084620000|2022-03-24 01:17:00|15644.32|15524.32|15645.8|15525.8|15646.43|15526.43|15644.31|15524.31|10
1648084630000|2022-03-24 01:17:10|15647.23|15527.23|15648.09|15528.09|15648.76|15528.76|15647.23|15527.23|10
1648084640000|2022-03-24 01:17:20|15647.55|15527.55|15648.32|15528.32|15648.82|15528.82|15647.55|15527.55|10
1648084650000|2022-03-24 01:17:30|15648.04|15528.04|15647.42|15527.42|15648.04|15528.04|15647.05|15527.05|9
1648084660000|2022-03-24 01:17:40|15647.28|15527.28|15647.36|15527.36|15647.98|15527.98|15647.28|15527.28|10
1648084670000|2022-03-24 01:17:50|15647.43|15527.43|15647.07|15527.07|15647.87|15527.87|15647.07|15527.07|9
1648084680000|2022-03-24 01:18:00|15646.94|15526.94|15644.26|15524.26|15646.94|15526.94|15644.26|15524.26|10
1648084690000|2022-03-24 01:18:10|15644.2|15524.2|15642.6|15522.6|15644.2|15524.2|15641.99|15521.99|10
1648084700000|2022-03-24 01:18:20|15642.29|15522.29|15639.59|15519.59|15642.29|15522.29|15639.59|15519.59|10
1648084710000|2022-03-24 01:18:30|15639.62|15519.62|15640.76|15520.76|15640.76|15520.76|15639.6|15519.6|10
1648084720000|2022-03-24 01:18:40|15640.26|15520.26|15641.96|15521.96|15641.96|15521.96|15640.22|15520.22|10
1648084730000|2022-03-24 01:18:50|15642.19|15522.19|15646.25|15526.25|15646.25|15526.25|15642.19|15522.19|10
1648084740000|2022-03-24 01:19:00|15646.41|15526.41|15648.37|15528.37|15648.37|15528.37|15646.18|15526.18|10
1648084750000|2022-03-24 01:19:10|15648.95|15528.95|15654.74|15534.74|15654.74|15534.74|15648.95|15528.95|10
1648084760000|2022-03-24 01:19:20|15654.4|15534.4|15654.03|15534.03|15655.91|15535.91|15654.03|15534.03|10
1648084770000|2022-03-24 01:19:30|15654.27|15534.27|15651.78|15531.78|15654.4|15534.4|15651.49|15531.49|10
1648084780000|2022-03-24 01:19:40|15651.44|15531.44|15651.59|15531.59|15652.06|15532.06|15651.09|15531.09|10
1648084790000|2022-03-24 01:19:50|15651.63|15531.63|15648.65|15528.65|15652.4|15532.4|15648.65|15528.65|9
1648084800000|2022-03-24 01:20:00|15647.97|15527.97|15646.52|15526.52|15647.97|15527.97|15646.07|15526.07|10
1648084810000|2022-03-24 01:20:10|15646.7|15526.7|15645.53|15525.53|15646.7|15526.7|15644.37|15524.37|10
1648084820000|2022-03-24 01:20:20|15645.3|15525.3|15644.67|15524.67|15645.3|15525.3|15644.38|15524.38|9
1648084830000|2022-03-24 01:20:30|15645.79|15525.79|15644.9|15524.9|15647.5|15527.5|15644.32|15524.32|10
1648084840000|2022-03-24 01:20:40|15645.32|15525.32|15645.4|15525.4|15645.72|15525.72|15645.14|15525.14|10
1648084850000|2022-03-24 01:20:50|15644.78|15524.78|15640.85|15520.85|15644.78|15524.78|15640.7|15520.7|10
1648084860000|2022-03-24 01:21:00|15640.58|15520.58|15640.6|15520.6|15641.02|15521.02|15640.1|15520.1|10
1648084870000|2022-03-24 01:21:10|15640.53|15520.53|15640.51|15520.51|15641.78|15521.78|15639.6|15519.6|10
1648084880000|2022-03-24 01:21:20|15640.76|15520.76|15638.83|15518.83|15641.56|15521.56|15638.83|15518.83|10
1648084890000|2022-03-24 01:21:30|15636.97|15516.97|15628.49|15508.49|15636.97|15516.97|15628.49|15508.49|10
1648084900000|2022-03-24 01:21:40|15626.35|15506.35|15626.97|15506.97|15626.97|15506.97|15623.16|15503.16|10
1648084910000|2022-03-24 01:21:50|15627.22|15507.22|15625.33|15505.33|15627.32|15507.32|15624.75|15504.75|10
1648084920000|2022-03-24 01:22:00|15625.23|15505.23|15623.92|15503.92|15625.98|15505.98|15623.13|15503.13|10
1648084930000|2022-03-24 01:22:10|15624.14|15504.14|15623.92|15503.92|15624.57|15504.57|15623.15|15503.15|10
1648084940000|2022-03-24 01:22:20|15623.03|15503.03|15619.75|15499.75|15623.03|15503.03|15619.75|15499.75|8
1648084950000|2022-03-24 01:22:30|15618.33|15498.33|15609.68|15489.68|15618.33|15498.33|15609.68|15489.68|10
1648084960000|2022-03-24 01:22:40|15609.22|15489.22|15604.94|15484.94|15610.26|15490.26|15604.94|15484.94|10
1648084970000|2022-03-24 01:22:50|15604.88|15484.88|15604.7|15484.7|15604.88|15484.88|15603.35|15483.35|10
1648084980000|2022-03-24 01:23:00|15604.56|15484.56|15603.52|15483.52|15604.56|15484.56|15602.67|15482.67|10
1648084990000|2022-03-24 01:23:10|15603.51|15483.51|15602.11|15482.11|15603.51|15483.51|15601.72|15481.72|9
1648085000000|2022-03-24 01:23:20|15602.25|15482.25|15594.84|15474.84|15602.25|15482.25|15594.71|15474.71|10
1648085010000|2022-03-24 01:23:30|15594.08|15474.08|15587.92|15467.92|15594.08|15474.08|15587.92|15467.92|10
1648085020000|2022-03-24 01:23:40|15586.96|15466.96|15579.34|15459.34|15586.96|15466.96|15579.13|15459.13|10
1648085030000|2022-03-24 01:23:50|15580.4|15460.4|15577.82|15457.82|15580.4|15460.4|15577.23|15457.23|10
1648085040000|2022-03-24 01:24:00|15577.98|15457.98|15576.76|15456.76|15577.98|15457.98|15576.76|15456.76|10
1648085050000|2022-03-24 01:24:10|15576|15456|15575.99|15455.99|15577.4|15457.4|15575.79|15455.79|10
1648085060000|2022-03-24 01:24:20|15576.45|15456.45|15579.53|15459.53|15579.66|15459.66|15576.24|15456.24|10
1648085070000|2022-03-24 01:24:30|15579.32|15459.32|15576.2|15456.2|15579.32|15459.32|15576.2|15456.2|10
1648085080000|2022-03-24 01:24:40|15575.68|15455.68|15572.48|15452.48|15575.68|15455.68|15572.48|15452.48|10
1648085090000|2022-03-24 01:24:50|15572.46|15452.46|15570.04|15450.04|15572.46|15452.46|15570.04|15450.04|10
1648085100000|2022-03-24 01:25:00|15570.08|15450.08|15569.64|15449.64|15570.08|15450.08|15568.65|15448.65|10
1648085110000|2022-03-24 01:25:10|15570.19|15450.19|15572.06|15452.06|15572.06|15452.06|15569.75|15449.75|10
1648085120000|2022-03-24 01:25:20|15572|15452|15571.45|15451.45|15572.95|15452.95|15570.46|15450.46|10
1648085130000|2022-03-24 01:25:30|15571.17|15451.17|15570.9|15450.9|15571.17|15451.17|15570.51|15450.51|9
1648085140000|2022-03-24 01:25:40|15571.7|15451.7|15570.45|15450.45|15571.88|15451.88|15570.45|15450.45|10
1648085150000|2022-03-24 01:25:50|15570.24|15450.24|15567.81|15447.81|15571.3|15451.3|15567.81|15447.81|9
1648085160000|2022-03-24 01:26:00|15568.77|15448.77|15568.98|15448.98|15569.54|15449.54|15568.77|15448.77|10
1648085170000|2022-03-24 01:26:10|15569.05|15449.05|15571.82|15451.82|15571.96|15451.96|15569.05|15449.05|10
1648085180000|2022-03-24 01:26:20|15572.08|15452.08|15573.19|15453.19|15573.19|15453.19|15572.08|15452.08|10
1648085190000|2022-03-24 01:26:30|15573.33|15453.33|15574.19|15454.19|15574.2|15454.2|15573.21|15453.21|10
1648085200000|2022-03-24 01:26:40|15574.75|15454.75|15573.41|15453.41|15575.17|15455.17|15573.37|15453.37|10
1648085210000|2022-03-24 01:26:50|15573.16|15453.16|15573.16|15453.16|15573.16|15453.16|15572.58|15452.58|10
1648085220000|2022-03-24 01:27:00|15573.3|15453.3|15573.86|15453.86|15574.38|15454.38|15573.3|15453.3|10
1648085230000|2022-03-24 01:27:10|15572.8|15452.8|15572.46|15452.46|15572.84|15452.84|15572.46|15452.46|8
1648085240000|2022-03-24 01:27:20|15572.35|15452.35|15570.53|15450.53|15572.35|15452.35|15570.53|15450.53|9
1648085250000|2022-03-24 01:27:30|15569.65|15449.65|15568.3|15448.3|15569.65|15449.65|15568.3|15448.3|10
1648085260000|2022-03-24 01:27:40|15567.86|15447.86|15567.03|15447.03|15567.93|15447.93|15566.81|15446.81|10
1648085270000|2022-03-24 01:27:50|15567.28|15447.28|15567.27|15447.27|15567.94|15447.94|15566.99|15446.99|10
1648085280000|2022-03-24 01:28:00|15566.93|15446.93|15561.41|15441.41|15566.93|15446.93|15561.41|15441.41|10
1648085290000|2022-03-24 01:28:10|15561.2|15441.2|15561.61|15441.61|15561.76|15441.76|15561.02|15441.02|10
1648085300000|2022-03-24 01:28:20|15561.74|15441.74|15563.29|15443.29|15563.31|15443.31|15561.74|15441.74|10
1648085310000|2022-03-24 01:28:30|15563.72|15443.72|15562.64|15442.64|15563.72|15443.72|15560.99|15440.99|10
1648085320000|2022-03-24 01:28:40|15563.98|15443.98|15558.44|15438.44|15564.59|15444.59|15557.61|15437.61|10
1648085330000|2022-03-24 01:28:50|15558.28|15438.28|15555.25|15435.25|15558.28|15438.28|15555.25|15435.25|10
1648085340000|2022-03-24 01:29:00|15556.02|15436.02|15551.59|15431.59|15556.34|15436.34|15551.59|15431.59|10
1648085350000|2022-03-24 01:29:10|15551.29|15431.29|15550.05|15430.05|15551.29|15431.29|15550.04|15430.04|10
1648085360000|2022-03-24 01:29:20|15548.61|15428.61|15547.84|15427.84|15548.8|15428.8|15547.84|15427.84|10
1648085370000|2022-03-24 01:29:30|15547.58|15427.58|15548.39|15428.39|15549|15429|15547.58|15427.58|10
1648085380000|2022-03-24 01:29:40|15548.61|15428.61|15547.14|15427.14|15548.61|15428.61|15546.71|15426.71|10
1648085390000|2022-03-24 01:29:50|15547.24|15427.24|15545.71|15425.71|15547.24|15427.24|15545.63|15425.63|10
1648085400000|2022-03-24 01:30:00|15545.73|15425.73|15545.81|15425.81|15546.86|15426.86|15545.65|15425.65|10
1648085410000|2022-03-24 01:30:10|15546.48|15426.48|15546.8|15426.8|15548.31|15428.31|15546.07|15426.07|9
1648085420000|2022-03-24 01:30:20|15547.09|15427.09|15551.69|15431.69|15551.69|15431.69|15547.07|15427.07|10
1648085430000|2022-03-24 01:30:30|15553.05|15433.05|15554.96|15434.96|15554.96|15434.96|15552.91|15432.91|10
1648085440000|2022-03-24 01:30:40|15556.46|15436.46|15556.99|15436.99|15557.91|15437.91|15556.46|15436.46|9
1648085450000|2022-03-24 01:30:50|15556.95|15436.95|15558.62|15438.62|15558.79|15438.79|15556.66|15436.66|10
1648085460000|2022-03-24 01:31:00|15559.43|15439.43|15559.9|15439.9|15560|15440|15559.05|15439.05|10
1648085470000|2022-03-24 01:31:10|15559.26|15439.26|15560.73|15440.73|15560.73|15440.73|15559.26|15439.26|10
1648085480000|2022-03-24 01:31:20|15561.02|15441.02|15560.77|15440.77|15561.02|15441.02|15560.7|15440.7|10
1648085490000|2022-03-24 01:31:30|15560.39|15440.39|15559.48|15439.48|15560.39|15440.39|15559.48|15439.48|8
1648085500000|2022-03-24 01:31:40|15559.34|15439.34|15557.37|15437.37|15559.34|15439.34|15557.37|15437.37|10
1648085510000|2022-03-24 01:31:50|15558.46|15438.46|15557.44|15437.44|15558.55|15438.55|15556.17|15436.17|10
1648085520000|2022-03-24 01:32:00|15557.17|15437.17|15555.13|15435.13|15557.24|15437.24|15555.06|15435.06|9
1648085530000|2022-03-24 01:32:10|15554.8|15434.8|15554.22|15434.22|15555.27|15435.27|15554.22|15434.22|10
1648085540000|2022-03-24 01:32:20|15554.3|15434.3|15556.93|15436.93|15556.93|15436.93|15554.3|15434.3|10
1648085550000|2022-03-24 01:32:30|15556.8|15436.8|15557.31|15437.31|15557.33|15437.33|15556.33|15436.33|10
1648085560000|2022-03-24 01:32:40|15557.16|15437.16|15558.48|15438.48|15558.48|15438.48|15556.49|15436.49|10
1648085570000|2022-03-24 01:32:50|15559.21|15439.21|15561.36|15441.36|15561.36|15441.36|15559.21|15439.21|10
1648085580000|2022-03-24 01:33:00|15561.71|15441.71|15560.4|15440.4|15561.9|15441.9|15560.4|15440.4|10
1648085590000|2022-03-24 01:33:10|15559.96|15439.96|15559.17|15439.17|15559.96|15439.96|15558.57|15438.57|10
1648085600000|2022-03-24 01:33:20|15558.85|15438.85|15562.37|15442.37|15562.37|15442.37|15558.78|15438.78|9
1648085610000|2022-03-24 01:33:30|15562.27|15442.27|15563.88|15443.88|15564.34|15444.34|15562.27|15442.27|10
1648085620000|2022-03-24 01:33:40|15563.64|15443.64|15563.84|15443.84|15563.87|15443.87|15562.89|15442.89|10
1648085630000|2022-03-24 01:33:50|15563.44|15443.44|15562.93|15442.93|15563.44|15443.44|15562.12|15442.12|9
1648085640000|2022-03-24 01:34:00|15563.07|15443.07|15562.48|15442.48|15563.07|15443.07|15562.26|15442.26|10
1648085650000|2022-03-24 01:34:10|15562.5|15442.5|15562.47|15442.47|15562.77|15442.77|15562.47|15442.47|10
1648085660000|2022-03-24 01:34:20|15562.54|15442.54|15563.74|15443.74|15563.87|15443.87|15562.54|15442.54|10
1648085670000|2022-03-24 01:34:30|15563.47|15443.47|15562.19|15442.19|15563.77|15443.77|15562.18|15442.18|10
1648085680000|2022-03-24 01:34:40|15562.29|15442.29|15562.27|15442.27|15562.34|15442.34|15562.15|15442.15|9
1648085690000|2022-03-24 01:34:50|15562.3|15442.3|15562.73|15442.73|15563.02|15443.02|15562.16|15442.16|10
1648085700000|2022-03-24 01:35:00|15562.53|15442.53|15559.43|15439.43|15562.53|15442.53|15559.43|15439.43|10
1648085710000|2022-03-24 01:35:10|15559.32|15439.32|15558.77|15438.77|15559.32|15439.32|15558.77|15438.77|10
1648085720000|2022-03-24 01:35:20|15558.96|15438.96|15557.19|15437.19|15559|15439|15557.19|15437.19|9
1648085730000|2022-03-24 01:35:30|15556.52|15436.52|15556.63|15436.63|15556.73|15436.73|15555.71|15435.71|10
1648085740000|2022-03-24 01:35:40|15556.61|15436.61|15554.77|15434.77|15556.61|15436.61|15554.77|15434.77|9
1648085750000|2022-03-24 01:35:50|15554.79|15434.79|15553.5|15433.5|15554.79|15434.79|15553.5|15433.5|9
1648085760000|2022-03-24 01:36:00|15553.39|15433.39|15551.42|15431.42|15553.95|15433.95|15551.42|15431.42|10
1648085770000|2022-03-24 01:36:10|15550.7|15430.7|15545.75|15425.75|15550.88|15430.88|15545.75|15425.75|10
1648085780000|2022-03-24 01:36:20|15545.94|15425.94|15543.23|15423.23|15545.94|15425.94|15543.23|15423.23|10
1648085790000|2022-03-24 01:36:30|15541.71|15421.71|15537.53|15417.53|15541.71|15421.71|15537.53|15417.53|10
1648085800000|2022-03-24 01:36:40|15537.35|15417.35|15536.2|15416.2|15537.35|15417.35|15535.65|15415.65|10
1648085810000|2022-03-24 01:36:50|15535.96|15415.96|15533.95|15413.95|15536.02|15416.02|15533.75|15413.75|10
1648085820000|2022-03-24 01:37:00|15533.88|15413.88|15530.65|15410.65|15533.96|15413.96|15530.25|15410.25|10
1648085830000|2022-03-24 01:37:10|15530.43|15410.43|15528.37|15408.37|15531.13|15411.13|15528.37|15408.37|10
1648085840000|2022-03-24 01:37:20|15528.52|15408.52|15526.46|15406.46|15528.52|15408.52|15525.74|15405.74|10
1648085850000|2022-03-24 01:37:30|15526.36|15406.36|15525.59|15405.59|15526.44|15406.44|15525.59|15405.59|10
1648085860000|2022-03-24 01:37:40|15525.8|15405.8|15524.78|15404.78|15525.85|15405.85|15524.78|15404.78|10
1648085870000|2022-03-24 01:37:50|15524.56|15404.56|15522.98|15402.98|15525.15|15405.15|15522.14|15402.14|10
1648085880000|2022-03-24 01:38:00|15523.01|15403.01|15521.01|15401.01|15523.01|15403.01|15520.56|15400.56|10
1648085890000|2022-03-24 01:38:10|15520.72|15400.72|15515.89|15395.89|15520.72|15400.72|15515.89|15395.89|10
1648085900000|2022-03-24 01:38:20|15516.03|15396.03|15515.31|15395.31|15516.03|15396.03|15514.96|15394.96|10
1648085910000|2022-03-24 01:38:30|15515.35|15395.35|15516.69|15396.69|15516.96|15396.96|15514.89|15394.89|10
1648085920000|2022-03-24 01:38:40|15516.61|15396.61|15516.65|15396.65|15517.15|15397.15|15516.44|15396.44|9
1648085930000|2022-03-24 01:38:50|15516.15|15396.15|15515.44|15395.44|15517.14|15397.14|15515.34|15395.34|10
1648085940000|2022-03-24 01:39:00|15515.51|15395.51|15517.48|15397.48|15517.55|15397.55|15515.43|15395.43|9
1648085950000|2022-03-24 01:39:10|15517.92|15397.92|15520.79|15400.79|15521.09|15401.09|15517.92|15397.92|9
1648085960000|2022-03-24 01:39:20|15521.13|15401.13|15522.27|15402.27|15522.27|15402.27|15520.76|15400.76|10
1648085970000|2022-03-24 01:39:30|15524.43|15404.43|15525.28|15405.28|15525.74|15405.74|15524.43|15404.43|10
1648085980000|2022-03-24 01:39:40|15525.25|15405.25|15528.55|15408.55|15528.55|15408.55|15524.95|15404.95|10
1648085990000|2022-03-24 01:39:50|15529.35|15409.35|15528.52|15408.52|15529.46|15409.46|15528.52|15408.52|10
1648086000000|2022-03-24 01:40:00|15529.11|15409.11|15528.83|15408.83|15529.11|15409.11|15528.13|15408.13|10
1648086010000|2022-03-24 01:40:10|15528.99|15408.99|15532.59|15412.59|15532.76|15412.76|15528.99|15408.99|10
1648086020000|2022-03-24 01:40:20|15532.53|15412.53|15533.2|15413.2|15533.3|15413.3|15532.53|15412.53|10
1648086030000|2022-03-24 01:40:30|15532.97|15412.97|15531.91|15411.91|15532.97|15412.97|15531.1|15411.1|10
1648086040000|2022-03-24 01:40:40|15531.81|15411.81|15533.83|15413.83|15533.83|15413.83|15531.81|15411.81|10
1648086050000|2022-03-24 01:40:50|15533.65|15413.65|15534.58|15414.58|15534.97|15414.97|15533.26|15413.26|10
1648086060000|2022-03-24 01:41:00|15534.57|15414.57|15535.12|15415.12|15535.12|15415.12|15534.4|15414.4|10
1648086070000|2022-03-24 01:41:10|15535.29|15415.29|15535.98|15415.98|15536.09|15416.09|15535.12|15415.12|10
1648086080000|2022-03-24 01:41:20|15538.61|15418.61|15541.97|15421.97|15541.97|15421.97|15538.61|15418.61|10
1648086090000|2022-03-24 01:41:30|15541.99|15421.99|15541.75|15421.75|15542.54|15422.54|15540.73|15420.73|10
1648086100000|2022-03-24 01:41:40|15541.16|15421.16|15539.38|15419.38|15541.16|15421.16|15539.38|15419.38|10
1648086110000|2022-03-24 01:41:50|15539.54|15419.54|15537.89|15417.89|15539.87|15419.87|15537.89|15417.89|10
1648086120000|2022-03-24 01:42:00|15537.46|15417.46|15535.31|15415.31|15537.46|15417.46|15534.64|15414.64|10
1648086130000|2022-03-24 01:42:10|15535.34|15415.34|15534.57|15414.57|15535.4|15415.4|15534.52|15414.52|9
1648086140000|2022-03-24 01:42:20|15534.23|15414.23|15531.39|15411.39|15534.23|15414.23|15531.39|15411.39|10
1648086150000|2022-03-24 01:42:30|15530.92|15410.92|15532.9|15412.9|15532.9|15412.9|15530.92|15410.92|10
1648086160000|2022-03-24 01:42:40|15532.97|15412.97|15535.77|15415.77|15535.77|15415.77|15532.97|15412.97|9
1648086170000|2022-03-24 01:42:50|15536.95|15416.95|15538.67|15418.67|15538.67|15418.67|15536.95|15416.95|9
1648086180000|2022-03-24 01:43:00|15539.31|15419.31|15544.47|15424.47|15544.47|15424.47|15539.31|15419.31|10
1648086190000|2022-03-24 01:43:10|15544.37|15424.37|15543.04|15423.04|15544.67|15424.67|15542.88|15422.88|9
1648086200000|2022-03-24 01:43:20|15542.71|15422.71|15543.67|15423.67|15543.82|15423.82|15542.71|15422.71|10
1648086210000|2022-03-24 01:43:30|15543.9|15423.9|15546.88|15426.88|15547.19|15427.19|15543.9|15423.9|9
1648086220000|2022-03-24 01:43:40|15548.13|15428.13|15550|15430|15550.43|15430.43|15548.13|15428.13|10
1648086230000|2022-03-24 01:43:50|15550.33|15430.33|15550.69|15430.69|15550.69|15430.69|15550.12|15430.12|10
1648086240000|2022-03-24 01:44:00|15550.86|15430.86|15551.52|15431.52|15551.52|15431.52|15550.65|15430.65|10
1648086250000|2022-03-24 01:44:10|15551.53|15431.53|15552.22|15432.22|15552.22|15432.22|15551.37|15431.37|10
1648086260000|2022-03-24 01:44:20|15552.13|15432.13|15553.53|15433.53|15553.53|15433.53|15552.13|15432.13|10
1648086270000|2022-03-24 01:44:30|15554.19|15434.19|15555.88|15435.88|15555.88|15435.88|15554.19|15434.19|10
1648086280000|2022-03-24 01:44:40|15555.87|15435.87|15554.05|15434.05|15556.18|15436.18|15554.05|15434.05|10
1648086290000|2022-03-24 01:44:50|15554.24|15434.24|15552.58|15432.58|15554.42|15434.42|15552.58|15432.58|10
1648086300000|2022-03-24 01:45:00|15553.24|15433.24|15550.9|15430.9|15553.49|15433.49|15550.36|15430.36|10
1648086310000|2022-03-24 01:45:10|15550.7|15430.7|15551.75|15431.75|15552.72|15432.72|15550.7|15430.7|10
1648086320000|2022-03-24 01:45:20|15552.1|15432.1|15554.14|15434.14|15554.56|15434.56|15551.72|15431.72|10
1648086330000|2022-03-24 01:45:30|15554.43|15434.43|15557.02|15437.02|15557.02|15437.02|15554.38|15434.38|10
1648086340000|2022-03-24 01:45:40|15557.79|15437.79|15559.64|15439.64|15559.73|15439.73|15557.79|15437.79|10
1648086350000|2022-03-24 01:45:50|15559.98|15439.98|15562.45|15442.45|15562.64|15442.64|15559.98|15439.98|10
1648086360000|2022-03-24 01:46:00|15562.83|15442.83|15560.73|15440.73|15562.83|15442.83|15560.73|15440.73|10
1648086370000|2022-03-24 01:46:10|15560.94|15440.94|15560.61|15440.61|15560.94|15440.94|15560.23|15440.23|10
1648086380000|2022-03-24 01:46:20|15560.51|15440.51|15559.32|15439.32|15560.68|15440.68|15559.32|15439.32|9
1648086390000|2022-03-24 01:46:30|15559.01|15439.01|15557.59|15437.59|15559.01|15439.01|15557.59|15437.59|9
1648086400000|2022-03-24 01:46:40|15557.51|15437.51|15557.47|15437.47|15557.73|15437.73|15556.92|15436.92|10
1648086410000|2022-03-24 01:46:50|15557.22|15437.22|15556.16|15436.16|15557.22|15437.22|15556.16|15436.16|10
1648086420000|2022-03-24 01:47:00|15556.29|15436.29|15555.2|15435.2|15556.61|15436.61|15555.11|15435.11|10
1648086430000|2022-03-24 01:47:10|15554.38|15434.38|15549.27|15429.27|15554.38|15434.38|15549.27|15429.27|10
1648086440000|2022-03-24 01:47:20|15549.13|15429.13|15548.07|15428.07|15549.13|15429.13|15547.92|15427.92|10
1648086450000|2022-03-24 01:47:30|15547.98|15427.98|15547.86|15427.86|15548.02|15428.02|15547.65|15427.65|10
1648086460000|2022-03-24 01:47:40|15547.66|15427.66|15546.63|15426.63|15548.09|15428.09|15546.63|15426.63|8
1648086470000|2022-03-24 01:47:50|15547.15|15427.15|15547.31|15427.31|15547.31|15427.31|15546.75|15426.75|10
1648086480000|2022-03-24 01:48:00|15547.1|15427.1|15542.15|15422.15|15547.49|15427.49|15542.15|15422.15|10
1648086490000|2022-03-24 01:48:10|15540.74|15420.74|15540.22|15420.22|15540.85|15420.85|15540.22|15420.22|10
1648086500000|2022-03-24 01:48:20|15540.2|15420.2|15537.84|15417.84|15540.2|15420.2|15537.84|15417.84|10
1648086510000|2022-03-24 01:48:30|15537.67|15417.67|15535.79|15415.79|15537.84|15417.84|15535.79|15415.79|10
1648086520000|2022-03-24 01:48:40|15535.78|15415.78|15535.55|15415.55|15536.27|15416.27|15535.51|15415.51|10
1648086530000|2022-03-24 01:48:50|15535.16|15415.16|15533.54|15413.54|15535.16|15415.16|15533.5|15413.5|9
1648086540000|2022-03-24 01:49:00|15533.64|15413.64|15533.72|15413.72|15533.82|15413.82|15533.37|15413.37|8
1648086550000|2022-03-24 01:49:10|15533.71|15413.71|15531.1|15411.1|15534.01|15414.01|15531.1|15411.1|10
1648086560000|2022-03-24 01:49:20|15529.67|15409.67|15528.8|15408.8|15530.29|15410.29|15528.5|15408.5|10
1648086570000|2022-03-24 01:49:30|15528.6|15408.6|15529.19|15409.19|15529.24|15409.24|15528.6|15408.6|10
1648086580000|2022-03-24 01:49:40|15529.32|15409.32|15529.9|15409.9|15529.9|15409.9|15529.32|15409.32|7
1648086590000|2022-03-24 01:49:50|15529.48|15409.48|15527.74|15407.74|15530.01|15410.01|15527.67|15407.67|10
1648086600000|2022-03-24 01:50:00|15527.82|15407.82|15528.21|15408.21|15528.21|15408.21|15527.34|15407.34|10
1648086610000|2022-03-24 01:50:10|15528.24|15408.24|15528.44|15408.44|15528.69|15408.69|15528.24|15408.24|9
1648086620000|2022-03-24 01:50:20|15527.8|15407.8|15529.19|15409.19|15529.55|15409.55|15527.55|15407.55|10
1648086630000|2022-03-24 01:50:30|15529.34|15409.34|15531.3|15411.3|15531.3|15411.3|15529.34|15409.34|10
1648086640000|2022-03-24 01:50:40|15531.4|15411.4|15531.73|15411.73|15532.2|15412.2|15531.4|15411.4|10
1648086650000|2022-03-24 01:50:50|15531.8|15411.8|15532.1|15412.1|15532.24|15412.24|15531.41|15411.41|10
1648086660000|2022-03-24 01:51:00|15532.08|15412.08|15532.53|15412.53|15532.53|15412.53|15532.08|15412.08|10
1648086670000|2022-03-24 01:51:10|15532.78|15412.78|15532.11|15412.11|15533.04|15413.04|15531.98|15411.98|10
1648086680000|2022-03-24 01:51:20|15532.28|15412.28|15533.09|15413.09|15533.72|15413.72|15532.28|15412.28|10
1648086690000|2022-03-24 01:51:30|15533.01|15413.01|15533.75|15413.75|15534.45|15414.45|15532.91|15412.91|10
1648086700000|2022-03-24 01:51:40|15534.09|15414.09|15533.9|15413.9|15534.41|15414.41|15533.9|15413.9|9
1648086710000|2022-03-24 01:51:50|15534.07|15414.07|15535.33|15415.33|15535.33|15415.33|15534.02|15414.02|10
1648086720000|2022-03-24 01:52:00|15535.14|15415.14|15536.98|15416.98|15536.98|15416.98|15535.14|15415.14|10
1648086730000|2022-03-24 01:52:10|15536.52|15416.52|15537.93|15417.93|15537.93|15417.93|15536.52|15416.52|10
1648086740000|2022-03-24 01:52:20|15538.12|15418.12|15537.66|15417.66|15538.12|15418.12|15537.66|15417.66|10
1648086750000|2022-03-24 01:52:30|15537.83|15417.83|15537.24|15417.24|15537.83|15417.83|15537.24|15417.24|9
1648086760000|2022-03-24 01:52:40|15537.48|15417.48|15537.12|15417.12|15537.48|15417.48|15536.7|15416.7|10
1648086770000|2022-03-24 01:52:50|15536.9|15416.9|15535.81|15415.81|15536.9|15416.9|15535.81|15415.81|10
1648086780000|2022-03-24 01:53:00|15535.89|15415.89|15536.83|15416.83|15536.83|15416.83|15535.76|15415.76|8
1648086790000|2022-03-24 01:53:10|15537.01|15417.01|15539.36|15419.36|15539.36|15419.36|15537.01|15417.01|10
1648086800000|2022-03-24 01:53:20|15539.31|15419.31|15542.67|15422.67|15542.67|15422.67|15539.11|15419.11|10
1648086810000|2022-03-24 01:53:30|15542.58|15422.58|15545.8|15425.8|15546.31|15426.31|15542.58|15422.58|10
1648086820000|2022-03-24 01:53:40|15546.56|15426.56|15548.1|15428.1|15548.6|15428.6|15546.56|15426.56|9
1648086830000|2022-03-24 01:53:50|15548.22|15428.22|15551.29|15431.29|15551.55|15431.55|15548.22|15428.22|10
1648086840000|2022-03-24 01:54:00|15552.43|15432.43|15554.67|15434.67|15555.43|15435.43|15552.43|15432.43|10
1648086850000|2022-03-24 01:54:10|15554.56|15434.56|15556.17|15436.17|15556.53|15436.53|15554.56|15434.56|10
1648086860000|2022-03-24 01:54:20|15555.96|15435.96|15558.35|15438.35|15558.35|15438.35|15555.96|15435.96|9
1648086870000|2022-03-24 01:54:30|15559.82|15439.82|15559.91|15439.91|15560.33|15440.33|15559.51|15439.51|10
1648086880000|2022-03-24 01:54:40|15559.85|15439.85|15559.48|15439.48|15559.89|15439.89|15559.39|15439.39|10
1648086890000|2022-03-24 01:54:50|15559.6|15439.6|15557.18|15437.18|15559.6|15439.6|15557.06|15437.06|10
1648086900000|2022-03-24 01:55:00|15556.96|15436.96|15555.71|15435.71|15556.96|15436.96|15555.08|15435.08|9
1648086910000|2022-03-24 01:55:10|15555.92|15435.92|15555.65|15435.65|15555.94|15435.94|15555.42|15435.42|8
1648086920000|2022-03-24 01:55:20|15555.63|15435.63|15553.71|15433.71|15555.64|15435.64|15553.71|15433.71|10
1648086930000|2022-03-24 01:55:30|15553.58|15433.58|15556.84|15436.84|15556.84|15436.84|15553.58|15433.58|9
1648086940000|2022-03-24 01:55:40|15556.69|15436.69|15558.23|15438.23|15558.23|15438.23|15556.69|15436.69|9
1648086950000|2022-03-24 01:55:50|15558.47|15438.47|15559.19|15439.19|15559.19|15439.19|15558.41|15438.41|10
1648086960000|2022-03-24 01:56:00|15558.25|15438.25|15562.42|15442.42|15562.42|15442.42|15558.25|15438.25|10
1648086970000|2022-03-24 01:56:10|15561.82|15441.82|15565.65|15445.65|15565.65|15445.65|15561.82|15441.82|10
1648086980000|2022-03-24 01:56:20|15566.42|15446.42|15568.75|15448.75|15568.88|15448.88|15566.28|15446.28|10
1648086990000|2022-03-24 01:56:30|15569.39|15449.39|15568.7|15448.7|15569.66|15449.66|15568.37|15448.37|9
1648087000000|2022-03-24 01:56:40|15568.52|15448.52|15568.47|15448.47|15568.75|15448.75|15567.62|15447.62|10
1648087010000|2022-03-24 01:56:50|15569.17|15449.17|15568.52|15448.52|15569.17|15449.17|15568.25|15448.25|9
1648087020000|2022-03-24 01:57:00|15568.45|15448.45|15567.24|15447.24|15568.45|15448.45|15566.98|15446.98|9
1648087030000|2022-03-24 01:57:10|15567.52|15447.52|15567.51|15447.51|15567.52|15447.52|15566.68|15446.68|10
1648087040000|2022-03-24 01:57:20|15567.76|15447.76|15567.89|15447.89|15568.06|15448.06|15567.4|15447.4|10
1648087050000|2022-03-24 01:57:30|15567.96|15447.96|15567.7|15447.7|15567.96|15447.96|15566.1|15446.1|8
1648087060000|2022-03-24 01:57:40|15567.39|15447.39|15566.51|15446.51|15567.39|15447.39|15566.51|15446.51|9
1648087070000|2022-03-24 01:57:50|15566.59|15446.59|15568.49|15448.49|15568.53|15448.53|15566.59|15446.59|10
1648087080000|2022-03-24 01:58:00|15568.82|15448.82|15568.39|15448.39|15568.91|15448.91|15568.07|15448.07|8
1648087090000|2022-03-24 01:58:10|15567.46|15447.46|15567.1|15447.1|15567.97|15447.97|15567.1|15447.1|10
1648087100000|2022-03-24 01:58:20|15567.07|15447.07|15565.44|15445.44|15567.07|15447.07|15565.44|15445.44|9
1648087110000|2022-03-24 01:58:30|15564.11|15444.11|15562.75|15442.75|15564.11|15444.11|15561.87|15441.87|10
1648087120000|2022-03-24 01:58:40|15562.49|15442.49|15563.01|15443.01|15563.01|15443.01|15562.49|15442.49|10
1648087130000|2022-03-24 01:58:50|15563.06|15443.06|15564.59|15444.59|15564.59|15444.59|15563.06|15443.06|8
1648087140000|2022-03-24 01:59:00|15564.76|15444.76|15564.95|15444.95|15565.41|15445.41|15564.72|15444.72|9
1648087150000|2022-03-24 01:59:10|15565.21|15445.21|15564.85|15444.85|15565.31|15445.31|15564.84|15444.84|9
1648087160000|2022-03-24 01:59:20|15565.05|15445.05|15563.49|15443.49|15565.05|15445.05|15563.18|15443.18|10
1648087170000|2022-03-24 01:59:30|15563.55|15443.55|15561.71|15441.71|15563.89|15443.89|15561.48|15441.48|10
1648087180000|2022-03-24 01:59:40|15561.65|15441.65|15562.39|15442.39|15562.5|15442.5|15560.81|15440.81|9
1648087190000|2022-03-24 01:59:50|15561.99|15441.99|15563.38|15443.38|15563.92|15443.92|15561.99|15441.99|9
1648087200000|2022-03-24 02:00:00|15563.58|15443.58|15563|15443|15563.99|15443.99|15563|15443|10
1648087210000|2022-03-24 02:00:10|15562.9|15442.9|15563.06|15443.06|15563.33|15443.33|15562.32|15442.32|10
1648087220000|2022-03-24 02:00:20|15562.69|15442.69|15561.49|15441.49|15562.69|15442.69|15561.49|15441.49|10
1648087230000|2022-03-24 02:00:30|15561.53|15441.53|15559.23|15439.23|15561.53|15441.53|15559.23|15439.23|9
1648087240000|2022-03-24 02:00:40|15558.87|15438.87|15557.88|15437.88|15558.87|15438.87|15557.88|15437.88|10
1648087250000|2022-03-24 02:00:50|15557.9|15437.9|15556.53|15436.53|15557.9|15437.9|15556.53|15436.53|10
1648087260000|2022-03-24 02:01:00|15556.42|15436.42|15556.28|15436.28|15556.76|15436.76|15556.28|15436.28|10
1648087270000|2022-03-24 02:01:10|15556.05|15436.05|15555.92|15435.92|15556.08|15436.08|15555.86|15435.86|9
1648087280000|2022-03-24 02:01:20|15555.66|15435.66|15555.31|15435.31|15555.66|15435.66|15555.21|15435.21|9
1648087290000|2022-03-24 02:01:30|15555.32|15435.32|15554.89|15434.89|15555.45|15435.45|15554.89|15434.89|8
1648087300000|2022-03-24 02:01:40|15554.59|15434.59|15553.79|15433.79|15554.62|15434.62|15553.79|15433.79|10
1648087310000|2022-03-24 02:01:50|15553.58|15433.58|15552.29|15432.29|15553.58|15433.58|15552.29|15432.29|9
1648087320000|2022-03-24 02:02:00|15552.33|15432.33|15553.26|15433.26|15553.26|15433.26|15551.54|15431.54|10
1648087330000|2022-03-24 02:02:10|15553.5|15433.5|15555.86|15435.86|15555.86|15435.86|15553.5|15433.5|10
1648087340000|2022-03-24 02:02:20|15555.83|15435.83|15557.45|15437.45|15557.45|15437.45|15555.83|15435.83|9
1648087350000|2022-03-24 02:02:30|15558.23|15438.23|15560.21|15440.21|15560.21|15440.21|15557.93|15437.93|9
1648087360000|2022-03-24 02:02:40|15560.48|15440.48|15560.33|15440.33|15561.12|15441.12|15560.17|15440.17|10
1648087370000|2022-03-24 02:02:50|15560.8|15440.8|15560.9|15440.9|15561.2|15441.2|15560.23|15440.23|10
1648087380000|2022-03-24 02:03:00|15560.58|15440.58|15559.14|15439.14|15560.74|15440.74|15558.77|15438.77|9
1648087390000|2022-03-24 02:03:10|15558.82|15438.82|15562.7|15442.7|15562.7|15442.7|15558.75|15438.75|10
1648087400000|2022-03-24 02:03:20|15563.09|15443.09|15564.44|15444.44|15564.44|15444.44|15562.61|15442.61|10
1648087410000|2022-03-24 02:03:30|15564.78|15444.78|15565.71|15445.71|15567.47|15447.47|15564.78|15444.78|10
1648087420000|2022-03-24 02:03:40|15565.22|15445.22|15564.5|15444.5|15565.22|15445.22|15564.16|15444.16|10
1648087430000|2022-03-24 02:03:50|15564.38|15444.38|15565.39|15445.39|15565.39|15445.39|15564.35|15444.35|10
1648087440000|2022-03-24 02:04:00|15565.59|15445.59|15564.37|15444.37|15565.59|15445.59|15564.05|15444.05|10
1648087450000|2022-03-24 02:04:10|15564.03|15444.03|15563.76|15443.76|15564.12|15444.12|15563.71|15443.71|10
1648087460000|2022-03-24 02:04:20|15563.53|15443.53|15562.13|15442.13|15563.53|15443.53|15562.12|15442.12|10
1648087470000|2022-03-24 02:04:30|15562.05|15442.05|15563.5|15443.5|15563.5|15443.5|15561.89|15441.89|10
1648087480000|2022-03-24 02:04:40|15563.96|15443.96|15565.86|15445.86|15566.07|15446.07|15563.96|15443.96|10
1648087490000|2022-03-24 02:04:50|15566.05|15446.05|15565.82|15445.82|15566.63|15446.63|15565.82|15445.82|9
1648087500000|2022-03-24 02:05:00|15565.93|15445.93|15565.87|15445.87|15566.02|15446.02|15565.79|15445.79|9
1648087510000|2022-03-24 02:05:10|15565.84|15445.84|15567.78|15447.78|15567.78|15447.78|15565.83|15445.83|9
1648087520000|2022-03-24 02:05:20|15567.61|15447.61|15568.71|15448.71|15568.72|15448.72|15567.61|15447.61|10
1648087530000|2022-03-24 02:05:30|15568.88|15448.88|15571.47|15451.47|15571.49|15451.49|15568.88|15448.88|10
1648087540000|2022-03-24 02:05:40|15571.4|15451.4|15572.85|15452.85|15572.85|15452.85|15571.4|15451.4|9
1648087550000|2022-03-24 02:05:50|15572.88|15452.88|15573.14|15453.14|15573.53|15453.53|15572.88|15452.88|10
1648087560000|2022-03-24 02:06:00|15573.22|15453.22|15568.58|15448.58|15573.41|15453.41|15568.58|15448.58|10
1648087570000|2022-03-24 02:06:10|15567.9|15447.9|15566.36|15446.36|15567.9|15447.9|15565.52|15445.52|10
1648087580000|2022-03-24 02:06:20|15566.51|15446.51|15567.97|15447.97|15567.97|15447.97|15566.51|15446.51|8
1648087590000|2022-03-24 02:06:30|15567.99|15447.99|15567.64|15447.64|15568.2|15448.2|15567.64|15447.64|9
1648087600000|2022-03-24 02:06:40|15568.17|15448.17|15570.41|15450.41|15570.41|15450.41|15568.17|15448.17|10
1648087610000|2022-03-24 02:06:50|15568.54|15448.54|15568.76|15448.76|15569.23|15449.23|15567.63|15447.63|10
1648087620000|2022-03-24 02:07:00|15569.54|15449.54|15572.95|15452.95|15573|15453|15569.54|15449.54|9
1648087630000|2022-03-24 02:07:10|15573.14|15453.14|15572.33|15452.33|15573.15|15453.15|15572.33|15452.33|9
1648087640000|2022-03-24 02:07:20|15572.42|15452.42|15570.3|15450.3|15572.42|15452.42|15570.25|15450.25|10
1648087650000|2022-03-24 02:07:30|15571.03|15451.03|15571.11|15451.11|15571.29|15451.29|15570.17|15450.17|10
1648087660000|2022-03-24 02:07:40|15571.79|15451.79|15573.67|15453.67|15573.67|15453.67|15571.52|15451.52|10
1648087670000|2022-03-24 02:07:50|15573.58|15453.58|15573.62|15453.62|15573.77|15453.77|15573.49|15453.49|9
1648087680000|2022-03-24 02:08:00|15573.64|15453.64|15576.01|15456.01|15576.01|15456.01|15573.64|15453.64|10
1648087690000|2022-03-24 02:08:10|15576.11|15456.11|15575.01|15455.01|15576.11|15456.11|15574.85|15454.85|10
1648087700000|2022-03-24 02:08:20|15575.15|15455.15|15577.05|15457.05|15577.05|15457.05|15575.04|15455.04|10
1648087710000|2022-03-24 02:08:30|15577.72|15457.72|15580.58|15460.58|15580.58|15460.58|15577.72|15457.72|10
1648087720000|2022-03-24 02:08:40|15580.11|15460.11|15578.89|15458.89|15580.11|15460.11|15578.89|15458.89|10
1648087730000|2022-03-24 02:08:50|15579.04|15459.04|15577.95|15457.95|15579.04|15459.04|15577.73|15457.73|10
1648087740000|2022-03-24 02:09:00|15577.99|15457.99|15575.66|15455.66|15578.08|15458.08|15575.66|15455.66|9
1648087750000|2022-03-24 02:09:10|15575.18|15455.18|15570.34|15450.34|15575.18|15455.18|15570.34|15450.34|10
1648087760000|2022-03-24 02:09:20|15569.77|15449.77|15566.94|15446.94|15569.77|15449.77|15566.94|15446.94|10
1648087770000|2022-03-24 02:09:30|15566.73|15446.73|15564.85|15444.85|15566.73|15446.73|15564.85|15444.85|9
1648087780000|2022-03-24 02:09:40|15564.97|15444.97|15564.48|15444.48|15565.57|15445.57|15563.76|15443.76|10
1648087790000|2022-03-24 02:09:50|15564.57|15444.57|15564.25|15444.25|15565.01|15445.01|15564.23|15444.23|10
1648087800000|2022-03-24 02:10:00|15564.33|15444.33|15563.55|15443.55|15564.51|15444.51|15563.26|15443.26|8
1648087810000|2022-03-24 02:10:10|15563.01|15443.01|15561.23|15441.23|15563.01|15443.01|15560.84|15440.84|9
1648087820000|2022-03-24 02:10:20|15561.24|15441.24|15562.73|15442.73|15562.77|15442.77|15561.24|15441.24|9
1648087830000|2022-03-24 02:10:30|15562.66|15442.66|15562.83|15442.83|15563.46|15443.46|15562.66|15442.66|9
1648087840000|2022-03-24 02:10:40|15562.87|15442.87|15563.62|15443.62|15563.72|15443.72|15562.85|15442.85|8
1648087850000|2022-03-24 02:10:50|15563.66|15443.66|15562.21|15442.21|15563.66|15443.66|15562.06|15442.06|10
1648087860000|2022-03-24 02:11:00|15560.83|15440.83|15560|15440|15560.83|15440.83|15559.54|15439.54|10
1648087870000|2022-03-24 02:11:10|15560.39|15440.39|15560.93|15440.93|15560.93|15440.93|15560.3|15440.3|9
1648087880000|2022-03-24 02:11:20|15560.78|15440.78|15560.35|15440.35|15560.9|15440.9|15560.2|15440.2|8
1648087890000|2022-03-24 02:11:30|15560.56|15440.56|15560.89|15440.89|15560.91|15440.91|15560.56|15440.56|10
1648087900000|2022-03-24 02:11:40|15560.87|15440.87|15561.32|15441.32|15561.36|15441.36|15560.87|15440.87|10
1648087910000|2022-03-24 02:11:50|15561.28|15441.28|15563.29|15443.29|15563.44|15443.44|15561.28|15441.28|10
1648087920000|2022-03-24 02:12:00|15563.53|15443.53|15564.1|15444.1|15564.28|15444.28|15563.53|15443.53|8
1648087930000|2022-03-24 02:12:10|15564.2|15444.2|15562.61|15442.61|15564.2|15444.2|15562.61|15442.61|10
1648087940000|2022-03-24 02:12:20|15562.58|15442.58|15561.49|15441.49|15563.59|15443.59|15561.12|15441.12|10
1648087950000|2022-03-24 02:12:30|15560.87|15440.87|15559.04|15439.04|15560.87|15440.87|15559.04|15439.04|10
1648087960000|2022-03-24 02:12:40|15558.84|15438.84|15556.63|15436.63|15558.84|15438.84|15556.51|15436.51|10
1648087970000|2022-03-24 02:12:50|15556.7|15436.7|15558.35|15438.35|15558.35|15438.35|15556.31|15436.31|10
1648087980000|2022-03-24 02:13:00|15558.43|15438.43|15556.76|15436.76|15558.46|15438.46|15556.76|15436.76|10
1648087990000|2022-03-24 02:13:10|15557.47|15437.47|15556.4|15436.4|15557.47|15437.47|15556.4|15436.4|10
1648088000000|2022-03-24 02:13:20|15555.69|15435.69|15554.9|15434.9|15555.69|15435.69|15554.9|15434.9|10
1648088010000|2022-03-24 02:13:30|15554.84|15434.84|15554.9|15434.9|15554.9|15434.9|15554.42|15434.42|8
1648088020000|2022-03-24 02:13:40|15554.78|15434.78|15551.89|15431.89|15554.78|15434.78|15551.89|15431.89|10
1648088030000|2022-03-24 02:13:50|15551.87|15431.87|15550.75|15430.75|15551.95|15431.95|15550.75|15430.75|10
1648088040000|2022-03-24 02:14:00|15550.84|15430.84|15549.22|15429.22|15550.85|15430.85|15549.22|15429.22|10
1648088050000|2022-03-24 02:14:10|15548.45|15428.45|15548.24|15428.24|15548.45|15428.45|15547.42|15427.42|9
1648088060000|2022-03-24 02:14:20|15548.27|15428.27|15546|15426|15548.27|15428.27|15546|15426|10
1648088070000|2022-03-24 02:14:30|15546.07|15426.07|15546.26|15426.26|15546.26|15426.26|15545.8|15425.8|9
1648088080000|2022-03-24 02:14:40|15546.31|15426.31|15544.5|15424.5|15546.31|15426.31|15544.5|15424.5|10
1648088090000|2022-03-24 02:14:50|15544.09|15424.09|15539.76|15419.76|15544.24|15424.24|15539.76|15419.76|10
1648088100000|2022-03-24 02:15:00|15539.97|15419.97|15535.41|15415.41|15539.97|15419.97|15534.81|15414.81|10
1648088110000|2022-03-24 02:15:10|15535.44|15415.44|15535.03|15415.03|15535.44|15415.44|15534.93|15414.93|10
1648088120000|2022-03-24 02:15:20|15534.99|15414.99|15534.29|15414.29|15534.99|15414.99|15534.29|15414.29|9
1648088130000|2022-03-24 02:15:30|15534.76|15414.76|15530.48|15410.48|15534.76|15414.76|15530.11|15410.11|10
1648088140000|2022-03-24 02:15:40|15530.69|15410.69|15529.34|15409.34|15530.69|15410.69|15529.34|15409.34|10
1648088150000|2022-03-24 02:15:50|15529.2|15409.2|15527.46|15407.46|15529.2|15409.2|15527.46|15407.46|9
1648088160000|2022-03-24 02:16:00|15527.39|15407.39|15525.57|15405.57|15527.7|15407.7|15525.57|15405.57|9
1648088170000|2022-03-24 02:16:10|15525.74|15405.74|15519.38|15399.38|15525.74|15405.74|15519.38|15399.38|10
1648088180000|2022-03-24 02:16:20|15518.95|15398.95|15519.36|15399.36|15519.45|15399.45|15516.56|15396.56|10
1648088190000|2022-03-24 02:16:30|15520.03|15400.03|15524.36|15404.36|15524.87|15404.87|15520.03|15400.03|10
1648088200000|2022-03-24 02:16:40|15525.95|15405.95|15526.23|15406.23|15526.81|15406.81|15525.23|15405.23|9
1648088210000|2022-03-24 02:16:50|15525.75|15405.75|15528.56|15408.56|15528.56|15408.56|15525.75|15405.75|10
1648088220000|2022-03-24 02:17:00|15529.04|15409.04|15529.63|15409.63|15529.63|15409.63|15528.81|15408.81|10
1648088230000|2022-03-24 02:17:10|15529.53|15409.53|15529.59|15409.59|15529.78|15409.78|15528.58|15408.58|10
1648088240000|2022-03-24 02:17:20|15529.51|15409.51|15527.73|15407.73|15529.51|15409.51|15527.02|15407.02|10
1648088250000|2022-03-24 02:17:30|15527.4|15407.4|15525.05|15405.05|15527.49|15407.49|15525.05|15405.05|10
1648088260000|2022-03-24 02:17:40|15524.63|15404.63|15522.8|15402.8|15524.68|15404.68|15522.72|15402.72|10
1648088270000|2022-03-24 02:17:50|15522.41|15402.41|15521.57|15401.57|15522.41|15402.41|15521.13|15401.13|10
1648088280000|2022-03-24 02:18:00|15521.38|15401.38|15520.87|15400.87|15521.45|15401.45|15520.86|15400.86|9
1648088290000|2022-03-24 02:18:10|15521.03|15401.03|15521.44|15401.44|15521.44|15401.44|15520.6|15400.6|10
1648088300000|2022-03-24 02:18:20|15521.35|15401.35|15522.81|15402.81|15522.81|15402.81|15521.27|15401.27|10
1648088310000|2022-03-24 02:18:30|15523.21|15403.21|15525.39|15405.39|15525.39|15405.39|15522.78|15402.78|10
1648088320000|2022-03-24 02:18:40|15525.5|15405.5|15525.64|15405.64|15525.96|15405.96|15525.31|15405.31|10
1648088330000|2022-03-24 02:18:50|15525.49|15405.49|15524.72|15404.72|15525.49|15405.49|15524.72|15404.72|10
1648088340000|2022-03-24 02:19:00|15524.79|15404.79|15526.23|15406.23|15526.29|15406.29|15524.48|15404.48|10
1648088350000|2022-03-24 02:19:10|15526.13|15406.13|15526.84|15406.84|15527.42|15407.42|15524.86|15404.86|10
1648088360000|2022-03-24 02:19:20|15527.01|15407.01|15529.6|15409.6|15529.6|15409.6|15527.01|15407.01|10
1648088370000|2022-03-24 02:19:30|15530.53|15410.53|15530.2|15410.2|15530.81|15410.81|15529.24|15409.24|9
1648088380000|2022-03-24 02:19:40|15529.38|15409.38|15527.78|15407.78|15529.38|15409.38|15526.95|15406.95|10
1648088390000|2022-03-24 02:19:50|15527.54|15407.54|15524.56|15404.56|15527.54|15407.54|15524.29|15404.29|10
1648088400000|2022-03-24 02:20:00|15525.13|15405.13|15525.1|15405.1|15525.38|15405.38|15524.86|15404.86|8
1648088410000|2022-03-24 02:20:10|15524.57|15404.57|15524.71|15404.71|15524.71|15404.71|15523.8|15403.8|9
1648088420000|2022-03-24 02:20:20|15524.69|15404.69|15524.35|15404.35|15524.77|15404.77|15524.24|15404.24|10
1648088430000|2022-03-24 02:20:30|15524.31|15404.31|15523.8|15403.8|15524.31|15404.31|15523.7|15403.7|10
1648088440000|2022-03-24 02:20:40|15523.84|15403.84|15524.49|15404.49|15524.49|15404.49|15523.84|15403.84|10
1648088450000|2022-03-24 02:20:50|15524.54|15404.54|15522.74|15402.74|15524.54|15404.54|15522.68|15402.68|9
1648088460000|2022-03-24 02:21:00|15521.85|15401.85|15522.48|15402.48|15523|15403|15521.68|15401.68|9
1648088470000|2022-03-24 02:21:10|15522.25|15402.25|15521.89|15401.89|15522.37|15402.37|15521.77|15401.77|10
1648088480000|2022-03-24 02:21:20|15521.66|15401.66|15520.29|15400.29|15522.22|15402.22|15520.29|15400.29|10
1648088490000|2022-03-24 02:21:30|15520.14|15400.14|15515.86|15395.86|15520.14|15400.14|15515.86|15395.86|10
1648088500000|2022-03-24 02:21:40|15515.18|15395.18|15512.41|15392.41|15515.18|15395.18|15512.19|15392.19|10
1648088510000|2022-03-24 02:21:50|15512.38|15392.38|15511.02|15391.02|15512.41|15392.41|15509.92|15389.92|10
1648088520000|2022-03-24 02:22:00|15510.89|15390.89|15509.7|15389.7|15511.44|15391.44|15509.67|15389.67|9
1648088530000|2022-03-24 02:22:10|15509.04|15389.04|15507.27|15387.27|15509.14|15389.14|15507.27|15387.27|10
1648088540000|2022-03-24 02:22:20|15507.42|15387.42|15507.32|15387.32|15507.78|15387.78|15507.09|15387.09|10
1648088550000|2022-03-24 02:22:30|15506.44|15386.44|15506.25|15386.25|15507.04|15387.04|15506.04|15386.04|10
1648088560000|2022-03-24 02:22:40|15506.45|15386.45|15511.05|15391.05|15511.05|15391.05|15506.45|15386.45|9
1648088570000|2022-03-24 02:22:50|15511.24|15391.24|15512.55|15392.55|15513.2|15393.2|15511.24|15391.24|9
1648088580000|2022-03-24 02:23:00|15514.19|15394.19|15515.81|15395.81|15515.81|15395.81|15514.19|15394.19|10
1648088590000|2022-03-24 02:23:10|15515.74|15395.74|15519.18|15399.18|15519.36|15399.36|15515.74|15395.74|10
1648088600000|2022-03-24 02:23:20|15518.68|15398.68|15521.06|15401.06|15521.36|15401.36|15518.68|15398.68|10
1648088610000|2022-03-24 02:23:30|15521.23|15401.23|15522.04|15402.04|15522.04|15402.04|15521.05|15401.05|8
1648088620000|2022-03-24 02:23:40|15522.42|15402.42|15524.97|15404.97|15524.97|15404.97|15522.42|15402.42|10
1648088630000|2022-03-24 02:23:50|15524.91|15404.91|15526.32|15406.32|15526.32|15406.32|15524.78|15404.78|10
1648088640000|2022-03-24 02:24:00|15526.46|15406.46|15526.36|15406.36|15526.69|15406.69|15525.79|15405.79|10
1648088650000|2022-03-24 02:24:10|15526.22|15406.22|15526.89|15406.89|15527.07|15407.07|15526.22|15406.22|10
1648088660000|2022-03-24 02:24:20|15526.97|15406.97|15526.88|15406.88|15527.93|15407.93|15526.69|15406.69|10
1648088670000|2022-03-24 02:24:30|15526.94|15406.94|15525.09|15405.09|15527.11|15407.11|15525.09|15405.09|10
1648088680000|2022-03-24 02:24:40|15525.07|15405.07|15525.6|15405.6|15525.6|15405.6|15524.54|15404.54|10
1648088690000|2022-03-24 02:24:50|15525.65|15405.65|15524.58|15404.58|15526.38|15406.38|15524.58|15404.58|9
1648088700000|2022-03-24 02:25:00|15524.25|15404.25|15524.4|15404.4|15524.4|15404.4|15523.77|15403.77|10
1648088710000|2022-03-24 02:25:10|15524.87|15404.87|15525.34|15405.34|15525.34|15405.34|15524.3|15404.3|10
1648088720000|2022-03-24 02:25:20|15524.42|15404.42|15524.21|15404.21|15524.49|15404.49|15524.07|15404.07|10
1648088730000|2022-03-24 02:25:30|15524.39|15404.39|15524.78|15404.78|15524.89|15404.89|15524|15404|9
1648088740000|2022-03-24 02:25:40|15525.26|15405.26|15527.27|15407.27|15527.27|15407.27|15524.92|15404.92|10
1648088750000|2022-03-24 02:25:50|15527.35|15407.35|15528.78|15408.78|15528.78|15408.78|15527.18|15407.18|10
1648088760000|2022-03-24 02:26:00|15528.86|15408.86|15530.66|15410.66|15531.31|15411.31|15528.86|15408.86|10
1648088770000|2022-03-24 02:26:10|15530.58|15410.58|15530.15|15410.15|15530.71|15410.71|15530.14|15410.14|9
1648088780000|2022-03-24 02:26:20|15530.19|15410.19|15532.22|15412.22|15532.26|15412.26|15530.19|15410.19|10
1648088790000|2022-03-24 02:26:30|15532.23|15412.23|15534.22|15414.22|15534.22|15414.22|15532.23|15412.23|10
1648088800000|2022-03-24 02:26:40|15534.56|15414.56|15535.13|15415.13|15535.61|15415.61|15534.27|15414.27|10
1648088810000|2022-03-24 02:26:50|15535.57|15415.57|15535.4|15415.4|15536.55|15416.55|15535.4|15415.4|9
1648088820000|2022-03-24 02:27:00|15535.41|15415.41|15536.24|15416.24|15536.78|15416.78|15535.41|15415.41|10
1648088830000|2022-03-24 02:27:10|15536.08|15416.08|15537.23|15417.23|15537.48|15417.48|15536.08|15416.08|10
1648088840000|2022-03-24 02:27:20|15536.76|15416.76|15535.91|15415.91|15536.76|15416.76|15535.84|15415.84|10
1648088850000|2022-03-24 02:27:30|15536.63|15416.63|15537.11|15417.11|15537.81|15417.81|15536.63|15416.63|10
1648088860000|2022-03-24 02:27:40|15537.06|15417.06|15537.85|15417.85|15537.85|15417.85|15536.68|15416.68|10
1648088870000|2022-03-24 02:27:50|15537.61|15417.61|15539.71|15419.71|15539.71|15419.71|15537.02|15417.02|9
1648088880000|2022-03-24 02:28:00|15539.54|15419.54|15540.08|15420.08|15540.08|15420.08|15537.69|15417.69|9
1648088890000|2022-03-24 02:28:10|15540.56|15420.56|15541.34|15421.34|15542.02|15422.02|15540.56|15420.56|10
1648088900000|2022-03-24 02:28:20|15541.42|15421.42|15542.52|15422.52|15542.52|15422.52|15541.22|15421.22|10
1648088910000|2022-03-24 02:28:30|15542.5|15422.5|15544.5|15424.5|15544.5|15424.5|15542.5|15422.5|10
1648088920000|2022-03-24 02:28:40|15544.41|15424.41|15545|15425|15545|15425|15544.25|15424.25|9
1648088930000|2022-03-24 02:28:50|15545.28|15425.28|15546.74|15426.74|15546.76|15426.76|15545.18|15425.18|10
1648088940000|2022-03-24 02:29:00|15546.86|15426.86|15546.91|15426.91|15547.47|15427.47|15546.83|15426.83|10
1648088950000|2022-03-24 02:29:10|15546.81|15426.81|15545.47|15425.47|15546.81|15426.81|15545.47|15425.47|10
1648088960000|2022-03-24 02:29:20|15545.56|15425.56|15547.53|15427.53|15547.53|15427.53|15545.56|15425.56|10
1648088970000|2022-03-24 02:29:30|15547.71|15427.71|15547.59|15427.59|15547.85|15427.85|15547.05|15427.05|10
1648088980000|2022-03-24 02:29:40|15547.58|15427.58|15546.08|15426.08|15547.58|15427.58|15546.08|15426.08|8
1648088990000|2022-03-24 02:29:50|15546.35|15426.35|15546.59|15426.59|15547.24|15427.24|15546.35|15426.35|10
1648089000000|2022-03-24 02:30:00|15545.97|15425.97|15546.63|15426.63|15546.63|15426.63|15545.97|15425.97|9
1648089010000|2022-03-24 02:30:10|15546.57|15426.57|15547.19|15427.19|15547.76|15427.76|15546.57|15426.57|10
1648089020000|2022-03-24 02:30:20|15547.24|15427.24|15547.81|15427.81|15547.83|15427.83|15547.19|15427.19|9
1648089030000|2022-03-24 02:30:30|15548.21|15428.21|15548.78|15428.78|15548.78|15428.78|15548.21|15428.21|10
1648089040000|2022-03-24 02:30:40|15548.8|15428.8|15550.45|15430.45|15550.45|15430.45|15548.8|15428.8|10
1648089050000|2022-03-24 02:30:50|15550.39|15430.39|15549.98|15429.98|15550.39|15430.39|15549.55|15429.55|10
1648089060000|2022-03-24 02:31:00|15550.02|15430.02|15549.71|15429.71|15550.16|15430.16|15549.58|15429.58|10
1648089070000|2022-03-24 02:31:10|15549.14|15429.14|15548.82|15428.82|15549.17|15429.17|15548.41|15428.41|10
1648089080000|2022-03-24 02:31:20|15548.78|15428.78|15548.04|15428.04|15548.79|15428.79|15547.67|15427.67|10
1648089090000|2022-03-24 02:31:30|15547.78|15427.78|15547.35|15427.35|15547.78|15427.78|15546.31|15426.31|10
1648089100000|2022-03-24 02:31:40|15547.47|15427.47|15547.3|15427.3|15547.47|15427.47|15546.69|15426.69|10
1648089110000|2022-03-24 02:31:50|15547.48|15427.48|15548.29|15428.29|15548.29|15428.29|15546.71|15426.71|10
1648089120000|2022-03-24 02:32:00|15548.63|15428.63|15550.04|15430.04|15550.04|15430.04|15548.63|15428.63|10
1648089130000|2022-03-24 02:32:10|15550.17|15430.17|15552.67|15432.67|15552.67|15432.67|15550.17|15430.17|10
1648089140000|2022-03-24 02:32:20|15552.71|15432.71|15553.38|15433.38|15553.5|15433.5|15552.71|15432.71|10
1648089150000|2022-03-24 02:32:30|15553.68|15433.68|15554.08|15434.08|15554.48|15434.48|15553.68|15433.68|10
1648089160000|2022-03-24 02:32:40|15554.22|15434.22|15554.95|15434.95|15554.95|15434.95|15554.1|15434.1|10
1648089170000|2022-03-24 02:32:50|15555.66|15435.66|15558.23|15438.23|15558.23|15438.23|15555.57|15435.57|10
1648089180000|2022-03-24 02:33:00|15558.29|15438.29|15558.13|15438.13|15558.54|15438.54|15557.75|15437.75|10
1648089190000|2022-03-24 02:33:10|15557.87|15437.87|15559.1|15439.1|15559.45|15439.45|15557.87|15437.87|10
1648089200000|2022-03-24 02:33:20|15559.97|15439.97|15562.45|15442.45|15562.69|15442.69|15559.97|15439.97|10
1648089210000|2022-03-24 02:33:30|15562.12|15442.12|15561.54|15441.54|15562.57|15442.57|15561.54|15441.54|10
1648089220000|2022-03-24 02:33:40|15561.48|15441.48|15560.39|15440.39|15561.48|15441.48|15560.32|15440.32|10
1648089230000|2022-03-24 02:33:50|15559.9|15439.9|15559.54|15439.54|15560.05|15440.05|15559.4|15439.4|10
1648089240000|2022-03-24 02:34:00|15559.29|15439.29|15557.54|15437.54|15559.29|15439.29|15557.51|15437.51|10
1648089250000|2022-03-24 02:34:10|15558.18|15438.18|15557.81|15437.81|15558.24|15438.24|15557.7|15437.7|10
1648089260000|2022-03-24 02:34:20|15558.35|15438.35|15558.94|15438.94|15559.14|15439.14|15558.35|15438.35|9
1648089270000|2022-03-24 02:34:30|15558.96|15438.96|15561.23|15441.23|15561.23|15441.23|15558.96|15438.96|10
1648089280000|2022-03-24 02:34:40|15562.04|15442.04|15562.54|15442.54|15563.71|15443.71|15562.04|15442.04|10
1648089290000|2022-03-24 02:34:50|15562.41|15442.41|15561.51|15441.51|15562.68|15442.68|15561.51|15441.51|10
1648089300000|2022-03-24 02:35:00|15561.5|15441.5|15561.75|15441.75|15561.75|15441.75|15561.21|15441.21|10
1648089310000|2022-03-24 02:35:10|15561.56|15441.56|15561.73|15441.73|15561.73|15441.73|15561.38|15441.38|10
1648089320000|2022-03-24 02:35:20|15561.66|15441.66|15563.19|15443.19|15563.19|15443.19|15561.5|15441.5|10
1648089330000|2022-03-24 02:35:30|15563.77|15443.77|15564.44|15444.44|15564.44|15444.44|15563.37|15443.37|10
1648089340000|2022-03-24 02:35:40|15565.04|15445.04|15566.45|15446.45|15566.45|15446.45|15565.04|15445.04|9
1648089350000|2022-03-24 02:35:50|15566.52|15446.52|15567.83|15447.83|15567.83|15447.83|15566.52|15446.52|10
1648089360000|2022-03-24 02:36:00|15567.82|15447.82|15567.81|15447.81|15568.27|15448.27|15567.55|15447.55|10
1648089370000|2022-03-24 02:36:10|15567.88|15447.88|15567.77|15447.77|15568.56|15448.56|15567.59|15447.59|10
1648089380000|2022-03-24 02:36:20|15567.81|15447.81|15568.86|15448.86|15568.86|15448.86|15567.81|15447.81|10
1648089390000|2022-03-24 02:36:30|15568.33|15448.33|15567.95|15447.95|15568.82|15448.82|15567.68|15447.68|9
1648089400000|2022-03-24 02:36:40|15568.23|15448.23|15568.43|15448.43|15568.43|15448.43|15567.76|15447.76|10
1648089410000|2022-03-24 02:36:50|15566.86|15446.86|15567.93|15447.93|15568.41|15448.41|15566.59|15446.59|10
1648089420000|2022-03-24 02:37:00|15567.98|15447.98|15568.79|15448.79|15568.79|15448.79|15567.94|15447.94|9
1648089430000|2022-03-24 02:37:10|15569.18|15449.18|15572.27|15452.27|15572.27|15452.27|15568.71|15448.71|10
1648089440000|2022-03-24 02:37:20|15572.7|15452.7|15573.86|15453.86|15574.09|15454.09|15572.7|15452.7|10
1648089450000|2022-03-24 02:37:30|15573.84|15453.84|15573.74|15453.74|15574.61|15454.61|15573.7|15453.7|10
1648089460000|2022-03-24 02:37:40|15573.77|15453.77|15574.03|15454.03|15574.21|15454.21|15573.74|15453.74|8
1648089470000|2022-03-24 02:37:50|15573.53|15453.53|15573.13|15453.13|15573.55|15453.55|15573.08|15453.08|9
1648089480000|2022-03-24 02:38:00|15573.2|15453.2|15573.43|15453.43|15573.63|15453.63|15573.18|15453.18|10
1648089490000|2022-03-24 02:38:10|15573.2|15453.2|15573.88|15453.88|15574.36|15454.36|15573.2|15453.2|9
1648089500000|2022-03-24 02:38:20|15573.73|15453.73|15573.4|15453.4|15573.78|15453.78|15573.32|15453.32|9
1648089510000|2022-03-24 02:38:30|15573.63|15453.63|15574.4|15454.4|15574.4|15454.4|15573.63|15453.63|10
1648089520000|2022-03-24 02:38:40|15575.13|15455.13|15575.61|15455.61|15576.14|15456.14|15575.13|15455.13|10
1648089530000|2022-03-24 02:38:50|15575.87|15455.87|15575.47|15455.47|15576.71|15456.71|15575.47|15455.47|9
1648089540000|2022-03-24 02:39:00|15575.4|15455.4|15576.47|15456.47|15576.68|15456.68|15575.29|15455.29|10
1648089550000|2022-03-24 02:39:10|15576.59|15456.59|15578.68|15458.68|15578.74|15458.74|15576.59|15456.59|10
1648089560000|2022-03-24 02:39:20|15579.55|15459.55|15581.43|15461.43|15581.43|15461.43|15579.31|15459.31|10
1648089570000|2022-03-24 02:39:30|15581.4|15461.4|15581.74|15461.74|15582.48|15462.48|15581.1|15461.1|9
1648089580000|2022-03-24 02:39:40|15581.95|15461.95|15583.05|15463.05|15583.05|15463.05|15581.95|15461.95|10
1648089590000|2022-03-24 02:39:50|15583.33|15463.33|15584.46|15464.46|15584.55|15464.55|15583.22|15463.22|10
1648089600000|2022-03-24 02:40:00|15584.6|15464.6|15585.4|15465.4|15585.41|15465.41|15584.6|15464.6|10
1648089610000|2022-03-24 02:40:10|15585.5|15465.5|15585.53|15465.53|15586.26|15466.26|15585.5|15465.5|10
1648089620000|2022-03-24 02:40:20|15584.67|15464.67|15585.92|15465.92|15586.01|15466.01|15584.63|15464.63|10
1648089630000|2022-03-24 02:40:30|15586.61|15466.61|15584.21|15464.21|15586.63|15466.63|15584.21|15464.21|10
1648089640000|2022-03-24 02:40:40|15584.2|15464.2|15583.06|15463.06|15584.2|15464.2|15582.42|15462.42|10
1648089650000|2022-03-24 02:40:50|15582.15|15462.15|15578.82|15458.82|15582.15|15462.15|15578.66|15458.66|10
1648089660000|2022-03-24 02:41:00|15578.51|15458.51|15577.66|15457.66|15578.76|15458.76|15577.66|15457.66|10
1648089670000|2022-03-24 02:41:10|15577.65|15457.65|15578.44|15458.44|15578.87|15458.87|15577.65|15457.65|10
1648089680000|2022-03-24 02:41:20|15578.77|15458.77|15578.37|15458.37|15578.77|15458.77|15578.35|15458.35|9
1648089690000|2022-03-24 02:41:30|15577.9|15457.9|15576.58|15456.58|15578|15458|15576.44|15456.44|10
1648089700000|2022-03-24 02:41:40|15576.67|15456.67|15577.24|15457.24|15577.24|15457.24|15575.93|15455.93|10
1648089710000|2022-03-24 02:41:50|15577.92|15457.92|15578.5|15458.5|15578.79|15458.79|15577.92|15457.92|9
1648089720000|2022-03-24 02:42:00|15578.62|15458.62|15580.56|15460.56|15580.76|15460.76|15578.57|15458.57|10
1648089730000|2022-03-24 02:42:10|15580.63|15460.63|15584.64|15464.64|15584.7|15464.7|15580.63|15460.63|9
1648089740000|2022-03-24 02:42:20|15585.03|15465.03|15583.95|15463.95|15585.32|15465.32|15583.95|15463.95|10
1648089750000|2022-03-24 02:42:30|15583.98|15463.98|15584.61|15464.61|15584.8|15464.8|15583.98|15463.98|9
1648089760000|2022-03-24 02:42:40|15584.78|15464.78|15583.44|15463.44|15584.78|15464.78|15583.43|15463.43|10
1648089770000|2022-03-24 02:42:50|15583.87|15463.87|15581.85|15461.85|15583.94|15463.94|15581.85|15461.85|10
1648089780000|2022-03-24 02:43:00|15580.67|15460.67|15582.27|15462.27|15582.92|15462.92|15580.65|15460.65|10
1648089790000|2022-03-24 02:43:10|15583.01|15463.01|15583.13|15463.13|15583.28|15463.28|15582.89|15462.89|10
1648089800000|2022-03-24 02:43:20|15582.93|15462.93|15583.22|15463.22|15583.58|15463.58|15582.93|15462.93|9
1648089810000|2022-03-24 02:43:30|15583.39|15463.39|15583.15|15463.15|15583.54|15463.54|15582.94|15462.94|9
1648089820000|2022-03-24 02:43:40|15583.03|15463.03|15583.64|15463.64|15584.14|15464.14|15583.03|15463.03|9
1648089830000|2022-03-24 02:43:50|15583.59|15463.59|15583.17|15463.17|15583.59|15463.59|15582.9|15462.9|10
1648089840000|2022-03-24 02:44:00|15582.47|15462.47|15580.82|15460.82|15583.15|15463.15|15580.82|15460.82|10
1648089850000|2022-03-24 02:44:10|15581.71|15461.71|15579.93|15459.93|15581.71|15461.71|15579.19|15459.19|10
1648089860000|2022-03-24 02:44:20|15579.87|15459.87|15578.73|15458.73|15579.87|15459.87|15578.65|15458.65|10
1648089870000|2022-03-24 02:44:30|15578.76|15458.76|15578.54|15458.54|15578.76|15458.76|15578.33|15458.33|8
1648089880000|2022-03-24 02:44:40|15578.62|15458.62|15579.32|15459.32|15579.35|15459.35|15578.4|15458.4|9
1648089890000|2022-03-24 02:44:50|15577.4|15457.4|15579.27|15459.27|15579.61|15459.61|15577.3|15457.3|10
1648089900000|2022-03-24 02:45:00|15580.26|15460.26|15582.83|15462.83|15582.83|15462.83|15580.26|15460.26|10
1648089910000|2022-03-24 02:45:10|15582.78|15462.78|15584.58|15464.58|15585.02|15465.02|15582.67|15462.67|9
1648089920000|2022-03-24 02:45:20|15584.91|15464.91|15585.06|15465.06|15586.22|15466.22|15584.91|15464.91|10
1648089930000|2022-03-24 02:45:30|15585.16|15465.16|15583.43|15463.43|15585.16|15465.16|15583.43|15463.43|9
1648089940000|2022-03-24 02:45:40|15583.39|15463.39|15582.1|15462.1|15583.39|15463.39|15581.55|15461.55|10
1648089950000|2022-03-24 02:45:50|15582.15|15462.15|15581.79|15461.79|15582.3|15462.3|15581.52|15461.52|10
1648089960000|2022-03-24 02:46:00|15581.51|15461.51|15580.78|15460.78|15581.51|15461.51|15580.78|15460.78|10
1648089970000|2022-03-24 02:46:10|15580.64|15460.64|15580.07|15460.07|15580.64|15460.64|15579.48|15459.48|10
1648089980000|2022-03-24 02:46:20|15579.61|15459.61|15580.01|15460.01|15580.23|15460.23|15579.55|15459.55|10
1648089990000|2022-03-24 02:46:30|15579.96|15459.96|15581.54|15461.54|15581.54|15461.54|15579.69|15459.69|9
1648090000000|2022-03-24 02:46:40|15581.31|15461.31|15579.49|15459.49|15581.31|15461.31|15579.49|15459.49|10
1648090010000|2022-03-24 02:46:50|15579.45|15459.45|15578.4|15458.4|15579.45|15459.45|15578.39|15458.39|9
1648090020000|2022-03-24 02:47:00|15578.1|15458.1|15578.28|15458.28|15578.28|15458.28|15577.42|15457.42|10
1648090030000|2022-03-24 02:47:10|15578.1|15458.1|15579.26|15459.26|15579.26|15459.26|15578.1|15458.1|10
1648090040000|2022-03-24 02:47:20|15579.22|15459.22|15581.14|15461.14|15581.14|15461.14|15579.22|15459.22|10
1648090050000|2022-03-24 02:47:30|15581.39|15461.39|15581.7|15461.7|15582.02|15462.02|15581.25|15461.25|10
1648090060000|2022-03-24 02:47:40|15582.24|15462.24|15582.91|15462.91|15583.02|15463.02|15582.24|15462.24|10
1648090070000|2022-03-24 02:47:50|15584.53|15464.53|15584.98|15464.98|15585.62|15465.62|15584.32|15464.32|10
1648090080000|2022-03-24 02:48:00|15584.81|15464.81|15583.44|15463.44|15584.81|15464.81|15583.23|15463.23|9
1648090090000|2022-03-24 02:48:10|15582.97|15462.97|15585.4|15465.4|15585.4|15465.4|15582.97|15462.97|10
1648090100000|2022-03-24 02:48:20|15585.36|15465.36|15586.3|15466.3|15586.37|15466.37|15585.36|15465.36|10
1648090110000|2022-03-24 02:48:30|15586.34|15466.34|15587.79|15467.79|15588.08|15468.08|15586.34|15466.34|9
1648090120000|2022-03-24 02:48:40|15588.06|15468.06|15588.33|15468.33|15588.65|15468.65|15588.06|15468.06|10
1648090130000|2022-03-24 02:48:50|15588.47|15468.47|15588.06|15468.06|15588.64|15468.64|15587.47|15467.47|9
1648090140000|2022-03-24 02:49:00|15587.84|15467.84|15587.26|15467.26|15587.84|15467.84|15587.26|15467.26|7
1648090150000|2022-03-24 02:49:10|15587.18|15467.18|15590.46|15470.46|15590.46|15470.46|15586.6|15466.6|10
1648090160000|2022-03-24 02:49:20|15590.42|15470.42|15593.65|15473.65|15593.83|15473.83|15590.42|15470.42|10
1648090170000|2022-03-24 02:49:30|15594.16|15474.16|15597.88|15477.88|15598.07|15478.07|15594.16|15474.16|10
1648090180000|2022-03-24 02:49:40|15597.98|15477.98|15599.78|15479.78|15599.78|15479.78|15597.98|15477.98|10
1648090190000|2022-03-24 02:49:50|15599.66|15479.66|15602.82|15482.82|15602.82|15482.82|15599.66|15479.66|10
1648090200000|2022-03-24 02:50:00|15602.29|15482.29|15604.2|15484.2|15604.23|15484.23|15602.24|15482.24|10
1648090210000|2022-03-24 02:50:10|15603.83|15483.83|15605.49|15485.49|15605.49|15485.49|15603.71|15483.71|10
1648090220000|2022-03-24 02:50:20|15605.85|15485.85|15606.09|15486.09|15606.38|15486.38|15605.58|15485.58|10
1648090230000|2022-03-24 02:50:30|15605.24|15485.24|15604.18|15484.18|15606.08|15486.08|15604.18|15484.18|10
1648090240000|2022-03-24 02:50:40|15603.84|15483.84|15603.7|15483.7|15603.84|15483.84|15603.16|15483.16|8
1648090250000|2022-03-24 02:50:50|15603.71|15483.71|15602.86|15482.86|15604.47|15484.47|15602.86|15482.86|10
1648090260000|2022-03-24 02:51:00|15603|15483|15604.53|15484.53|15604.75|15484.75|15602.91|15482.91|9
1648090270000|2022-03-24 02:51:10|15604.59|15484.59|15604.78|15484.78|15604.91|15484.91|15603.54|15483.54|10
1648090280000|2022-03-24 02:51:20|15605.04|15485.04|15605.28|15485.28|15605.95|15485.95|15605.04|15485.04|10
1648090290000|2022-03-24 02:51:30|15605.2|15485.2|15602.97|15482.97|15605.2|15485.2|15602.97|15482.97|9
1648090300000|2022-03-24 02:51:40|15603.07|15483.07|15602.64|15482.64|15603.09|15483.09|15602.64|15482.64|10
1648090310000|2022-03-24 02:51:50|15602.95|15482.95|15603.41|15483.41|15604.1|15484.1|15602.95|15482.95|9
1648090320000|2022-03-24 02:52:00|15602.28|15482.28|15603.05|15483.05|15603.05|15483.05|15602.28|15482.28|10
1648090330000|2022-03-24 02:52:10|15605.91|15485.91|15607.93|15487.93|15607.93|15487.93|15605.91|15485.91|10
1648090340000|2022-03-24 02:52:20|15607.84|15487.84|15607.49|15487.49|15607.9|15487.9|15607.41|15487.41|8
1648090350000|2022-03-24 02:52:30|15607.47|15487.47|15608.09|15488.09|15608.53|15488.53|15607.47|15487.47|10
1648090360000|2022-03-24 02:52:40|15608.65|15488.65|15608.58|15488.58|15608.78|15488.78|15607.97|15487.97|9
1648090370000|2022-03-24 02:52:50|15608.42|15488.42|15609.03|15489.03|15609.85|15489.85|15608.42|15488.42|10
1648090380000|2022-03-24 02:53:00|15609.14|15489.14|15610.86|15490.86|15610.86|15490.86|15609.14|15489.14|9
1648090390000|2022-03-24 02:53:10|15610.5|15490.5|15612.68|15492.68|15612.68|15492.68|15610.44|15490.44|10
1648090400000|2022-03-24 02:53:20|15612.52|15492.52|15612.03|15492.03|15612.52|15492.52|15611.53|15491.53|10
1648090410000|2022-03-24 02:53:30|15612.97|15492.97|15611.99|15491.99|15612.97|15492.97|15611.99|15491.99|9
1648090420000|2022-03-24 02:53:40|15612.11|15492.11|15611.74|15491.74|15612.4|15492.4|15611.74|15491.74|9
1648090430000|2022-03-24 02:53:50|15611.71|15491.71|15611.43|15491.43|15611.72|15491.72|15611.27|15491.27|9
1648090440000|2022-03-24 02:54:00|15611.56|15491.56|15612.45|15492.45|15612.45|15492.45|15611.06|15491.06|10
1648090450000|2022-03-24 02:54:10|15612.24|15492.24|15613.31|15493.31|15613.42|15493.42|15611.65|15491.65|9
1648090460000|2022-03-24 02:54:20|15614.92|15494.92|15618.89|15498.89|15619|15499|15614.92|15494.92|10
1648090470000|2022-03-24 02:54:30|15618.77|15498.77|15617.62|15497.62|15619.28|15499.28|15617.58|15497.58|10
1648090480000|2022-03-24 02:54:40|15617.7|15497.7|15617.73|15497.73|15618.09|15498.09|15617.51|15497.51|9
1648090490000|2022-03-24 02:54:50|15617.8|15497.8|15619.21|15499.21|15619.21|15499.21|15616.93|15496.93|10
1648090500000|2022-03-24 02:55:00|15619.11|15499.11|15619.62|15499.62|15620.08|15500.08|15619.11|15499.11|9
1648090510000|2022-03-24 02:55:10|15619.68|15499.68|15622|15502|15622.21|15502.21|15619.68|15499.68|10
1648090520000|2022-03-24 02:55:20|15622.19|15502.19|15622.92|15502.92|15624.11|15504.11|15622.19|15502.19|10
1648090530000|2022-03-24 02:55:30|15622.9|15502.9|15622.78|15502.78|15623.52|15503.52|15622.78|15502.78|10
1648090540000|2022-03-24 02:55:40|15622.77|15502.77|15622.76|15502.76|15622.82|15502.82|15622.58|15502.58|9
1648090550000|2022-03-24 02:55:50|15622.03|15502.03|15623.06|15503.06|15623.06|15503.06|15622.03|15502.03|10
1648090560000|2022-03-24 02:56:00|15623.08|15503.08|15625.42|15505.42|15625.42|15505.42|15623.08|15503.08|9
1648090570000|2022-03-24 02:56:10|15625.7|15505.7|15626|15506|15626.18|15506.18|15625.62|15505.62|10
1648090580000|2022-03-24 02:56:20|15625.09|15505.09|15626.09|15506.09|15626.5|15506.5|15625.09|15505.09|9
1648090590000|2022-03-24 02:56:30|15626.28|15506.28|15624.57|15504.57|15626.28|15506.28|15624.57|15504.57|8
1648090600000|2022-03-24 02:56:40|15624.07|15504.07|15622.81|15502.81|15624.07|15504.07|15622.24|15502.24|9
1648090610000|2022-03-24 02:56:50|15623|15503|15623.91|15503.91|15624.09|15504.09|15623|15503|8
1648090620000|2022-03-24 02:57:00|15623.81|15503.81|15624.27|15504.27|15624.41|15504.41|15623.8|15503.8|9
1648090630000|2022-03-24 02:57:10|15625.26|15505.26|15623.98|15503.98|15625.28|15505.28|15623.52|15503.52|10
1648090640000|2022-03-24 02:57:20|15623.88|15503.88|15622.87|15502.87|15624.01|15504.01|15622.57|15502.57|9
1648090650000|2022-03-24 02:57:30|15622.86|15502.86|15623.61|15503.61|15624.25|15504.25|15622.86|15502.86|9
1648090660000|2022-03-24 02:57:40|15623.26|15503.26|15622.68|15502.68|15623.29|15503.29|15622.68|15502.68|6
1648090670000|2022-03-24 02:57:50|15622.49|15502.49|15621.4|15501.4|15622.49|15502.49|15620.81|15500.81|8
1648090680000|2022-03-24 02:58:00|15621.42|15501.42|15623.39|15503.39|15623.39|15503.39|15621.38|15501.38|10
1648090690000|2022-03-24 02:58:10|15624.07|15504.07|15625.51|15505.51|15625.99|15505.99|15623.73|15503.73|10
1648090700000|2022-03-24 02:58:20|15625.63|15505.63|15626.04|15506.04|15626.35|15506.35|15625.63|15505.63|10
1648090710000|2022-03-24 02:58:30|15626.05|15506.05|15626.73|15506.73|15627|15507|15626.05|15506.05|10
1648090720000|2022-03-24 02:58:40|15626.81|15506.81|15628.69|15508.69|15628.69|15508.69|15626.81|15506.81|10
1648090730000|2022-03-24 02:58:50|15629.03|15509.03|15629.73|15509.73|15629.76|15509.76|15628.21|15508.21|10
1648090740000|2022-03-24 02:59:00|15629.89|15509.89|15630.03|15510.03|15630.03|15510.03|15629.3|15509.3|9
1648090750000|2022-03-24 02:59:10|15630.93|15510.93|15633.79|15513.79|15633.79|15513.79|15630.93|15510.93|10
1648090760000|2022-03-24 02:59:20|15633.72|15513.72|15632.05|15512.05|15633.78|15513.78|15631.89|15511.89|10
1648090770000|2022-03-24 02:59:30|15632.77|15512.77|15631.83|15511.83|15632.77|15512.77|15631.83|15511.83|10
1648090780000|2022-03-24 02:59:40|15631.64|15511.64|15630.44|15510.44|15631.64|15511.64|15630.44|15510.44|9
1648090790000|2022-03-24 02:59:50|15629.95|15509.95|15629.36|15509.36|15630.42|15510.42|15629.36|15509.36|10
1648090800000|2022-03-24 03:00:00|15629.5|15509.5|15632.58|15512.58|15632.58|15512.58|15629.43|15509.43|10
1648090810000|2022-03-24 03:00:10|15632.46|15512.46|15632.74|15512.74|15632.98|15512.98|15632.46|15512.46|9
1648090820000|2022-03-24 03:00:20|15632.79|15512.79|15631.73|15511.73|15633.62|15513.62|15631.73|15511.73|10
1648090830000|2022-03-24 03:00:30|15631.5|15511.5|15632.64|15512.64|15632.64|15512.64|15631.5|15511.5|8
1648090840000|2022-03-24 03:00:40|15632.76|15512.76|15633.52|15513.52|15633.73|15513.73|15632.76|15512.76|10
1648090850000|2022-03-24 03:00:50|15633.67|15513.67|15634.61|15514.61|15634.87|15514.87|15633.47|15513.47|10
1648090860000|2022-03-24 03:01:00|15634.59|15514.59|15632.85|15512.85|15634.59|15514.59|15632.85|15512.85|8
1648090870000|2022-03-24 03:01:10|15632.66|15512.66|15630.54|15510.54|15632.8|15512.8|15630.54|15510.54|9
1648090880000|2022-03-24 03:01:20|15630.32|15510.32|15628.19|15508.19|15630.32|15510.32|15628.19|15508.19|9
1648090890000|2022-03-24 03:01:30|15628.14|15508.14|15629.72|15509.72|15630.17|15510.17|15628.14|15508.14|9
1648090900000|2022-03-24 03:01:40|15629.87|15509.87|15629.59|15509.59|15630.37|15510.37|15629.59|15509.59|9
1648090910000|2022-03-24 03:01:50|15630.11|15510.11|15628.29|15508.29|15630.11|15510.11|15628.21|15508.21|10
1648090920000|2022-03-24 03:02:00|15627.52|15507.52|15622.95|15502.95|15627.52|15507.52|15622.95|15502.95|10
1648090930000|2022-03-24 03:02:10|15623.8|15503.8|15623.48|15503.48|15623.8|15503.8|15621.83|15501.83|10
1648090940000|2022-03-24 03:02:20|15623.25|15503.25|15624.52|15504.52|15624.52|15504.52|15622.92|15502.92|9
1648090950000|2022-03-24 03:02:30|15624.4|15504.4|15627.03|15507.03|15627.14|15507.14|15624.37|15504.37|9
1648090960000|2022-03-24 03:02:40|15627.31|15507.31|15626.99|15506.99|15627.54|15507.54|15626.86|15506.86|10
1648090970000|2022-03-24 03:02:50|15626.77|15506.77|15629.52|15509.52|15629.52|15509.52|15626.77|15506.77|10
1648090980000|2022-03-24 03:03:00|15629.53|15509.53|15629.61|15509.61|15629.92|15509.92|15629.53|15509.53|9
1648090990000|2022-03-24 03:03:10|15629|15509|15630.07|15510.07|15630.14|15510.14|15629|15509|9
1648091000000|2022-03-24 03:03:20|15630.32|15510.32|15630.08|15510.08|15630.32|15510.32|15629.43|15509.43|8
1648091010000|2022-03-24 03:03:30|15630.42|15510.42|15628.66|15508.66|15630.45|15510.45|15628.66|15508.66|10
1648091020000|2022-03-24 03:03:40|15627.91|15507.91|15627.93|15507.93|15627.96|15507.96|15627.54|15507.54|7
1648091030000|2022-03-24 03:03:50|15627.97|15507.97|15627.74|15507.74|15628.01|15508.01|15627.58|15507.58|8
1648091040000|2022-03-24 03:04:00|15627.78|15507.78|15626.94|15506.94|15627.85|15507.85|15626.94|15506.94|10
1648091050000|2022-03-24 03:04:10|15627.48|15507.48|15626.45|15506.45|15627.54|15507.54|15626.17|15506.17|10
1648091060000|2022-03-24 03:04:20|15626.51|15506.51|15625.65|15505.65|15626.7|15506.7|15625.61|15505.61|9
1648091070000|2022-03-24 03:04:30|15625.68|15505.68|15625.88|15505.88|15626.26|15506.26|15625.68|15505.68|9
1648091080000|2022-03-24 03:04:40|15625.82|15505.82|15626.33|15506.33|15626.33|15506.33|15625.82|15505.82|10
1648091090000|2022-03-24 03:04:50|15626.36|15506.36|15627.23|15507.23|15627.23|15507.23|15625.86|15505.86|10
1648091100000|2022-03-24 03:05:00|15627.43|15507.43|15628.62|15508.62|15628.62|15508.62|15627.43|15507.43|10
1648091110000|2022-03-24 03:05:10|15628.72|15508.72|15629.56|15509.56|15630.06|15510.06|15628.57|15508.57|10
1648091120000|2022-03-24 03:05:20|15629.57|15509.57|15632.9|15512.9|15632.9|15512.9|15629.57|15509.57|10
1648091130000|2022-03-24 03:05:30|15632.82|15512.82|15629.55|15509.55|15632.82|15512.82|15629.55|15509.55|10
1648091140000|2022-03-24 03:05:40|15629.63|15509.63|15628.48|15508.48|15630.04|15510.04|15628.48|15508.48|10
1648091150000|2022-03-24 03:05:50|15628.44|15508.44|15628.82|15508.82|15629.36|15509.36|15628.44|15508.44|9
1648091160000|2022-03-24 03:06:00|15628.29|15508.29|15627.04|15507.04|15628.29|15508.29|15626.84|15506.84|10
1648091170000|2022-03-24 03:06:10|15626.9|15506.9|15626.14|15506.14|15627.06|15507.06|15626.06|15506.06|10
1648091180000|2022-03-24 03:06:20|15625.89|15505.89|15626.19|15506.19|15626.64|15506.64|15625.89|15505.89|9
1648091190000|2022-03-24 03:06:30|15626.1|15506.1|15625.76|15505.76|15626.1|15506.1|15625.73|15505.73|7
1648091200000|2022-03-24 03:06:40|15625.81|15505.81|15625.41|15505.41|15625.81|15505.81|15624.58|15504.58|9
1648091210000|2022-03-24 03:06:50|15625.29|15505.29|15624.01|15504.01|15625.29|15505.29|15624.01|15504.01|10
1648091220000|2022-03-24 03:07:00|15623.6|15503.6|15625.39|15505.39|15625.39|15505.39|15623.45|15503.45|9
1648091230000|2022-03-24 03:07:10|15625.3|15505.3|15624.73|15504.73|15625.3|15505.3|15624.68|15504.68|8
1648091240000|2022-03-24 03:07:20|15624.63|15504.63|15625.65|15505.65|15625.86|15505.86|15624.63|15504.63|9
1648091250000|2022-03-24 03:07:30|15626|15506|15625.72|15505.72|15626.07|15506.07|15625.71|15505.71|9
1648091260000|2022-03-24 03:07:40|15625.68|15505.68|15626.45|15506.45|15626.45|15506.45|15625.68|15505.68|9
1648091270000|2022-03-24 03:07:50|15626.61|15506.61|15627.73|15507.73|15627.73|15507.73|15626.61|15506.61|7
1648091280000|2022-03-24 03:08:00|15627.51|15507.51|15626.88|15506.88|15627.54|15507.54|15626.88|15506.88|10
1648091290000|2022-03-24 03:08:10|15627.52|15507.52|15627.17|15507.17|15628.08|15508.08|15627.17|15507.17|10
1648091300000|2022-03-24 03:08:20|15626.93|15506.93|15625.1|15505.1|15626.93|15506.93|15624.99|15504.99|10
1648091310000|2022-03-24 03:08:30|15624.93|15504.93|15625.9|15505.9|15625.97|15505.97|15624.89|15504.89|9
1648091320000|2022-03-24 03:08:40|15624.97|15504.97|15621.14|15501.14|15625.18|15505.18|15621.14|15501.14|10
1648091330000|2022-03-24 03:08:50|15620.61|15500.61|15620.23|15500.23|15620.65|15500.65|15620.09|15500.09|9
1648091340000|2022-03-24 03:09:00|15620.62|15500.62|15619.45|15499.45|15620.62|15500.62|15619.18|15499.18|10
1648091350000|2022-03-24 03:09:10|15619.44|15499.44|15617.02|15497.02|15620.2|15500.2|15617.02|15497.02|9
1648091360000|2022-03-24 03:09:20|15617|15497|15616.99|15496.99|15617|15497|15616.8|15496.8|7
1648091370000|2022-03-24 03:09:30|15617.14|15497.14|15618.18|15498.18|15618.18|15498.18|15616.78|15496.78|8
1648091380000|2022-03-24 03:09:40|15618.13|15498.13|15613.67|15493.67|15618.13|15498.13|15613.67|15493.67|8
1648091390000|2022-03-24 03:09:50|15613.74|15493.74|15614.85|15494.85|15615.06|15495.06|15613.74|15493.74|10
1648091400000|2022-03-24 03:10:00|15613.38|15493.38|15612.97|15492.97|15613.47|15493.47|15612.97|15492.97|9
1648091410000|2022-03-24 03:10:10|15611.9|15491.9|15610.61|15490.61|15612.12|15492.12|15610.61|15490.61|10
1648091420000|2022-03-24 03:10:20|15610.54|15490.54|15605.3|15485.3|15610.54|15490.54|15605.3|15485.3|10
1648091430000|2022-03-24 03:10:30|15605.41|15485.41|15607.23|15487.23|15607.23|15487.23|15605.41|15485.41|8
1648091440000|2022-03-24 03:10:40|15607.27|15487.27|15607.42|15487.42|15608.83|15488.83|15606.89|15486.89|10
1648091450000|2022-03-24 03:10:50|15607.4|15487.4|15606.99|15486.99|15607.8|15487.8|15606.99|15486.99|10
1648091460000|2022-03-24 03:11:00|15607.15|15487.15|15607.47|15487.47|15607.63|15487.63|15606.88|15486.88|10
1648091470000|2022-03-24 03:11:10|15606.05|15486.05|15606.6|15486.6|15607.26|15487.26|15606.05|15486.05|9
1648091480000|2022-03-24 03:11:20|15606.63|15486.63|15606.84|15486.84|15606.86|15486.86|15606.45|15486.45|10
1648091490000|2022-03-24 03:11:30|15606.77|15486.77|15606.42|15486.42|15606.85|15486.85|15606.42|15486.42|10
1648091500000|2022-03-24 03:11:40|15607.03|15487.03|15606.94|15486.94|15607.16|15487.16|15606.81|15486.81|10
1648091510000|2022-03-24 03:11:50|15606.96|15486.96|15604.7|15484.7|15606.96|15486.96|15604.7|15484.7|10
1648091520000|2022-03-24 03:12:00|15604.61|15484.61|15604.12|15484.12|15604.66|15484.66|15604.12|15484.12|9
1648091530000|2022-03-24 03:12:10|15604.05|15484.05|15602.11|15482.11|15604.4|15484.4|15601.97|15481.97|10
1648091540000|2022-03-24 03:12:20|15601.62|15481.62|15600.04|15480.04|15601.62|15481.62|15599.79|15479.79|10
1648091550000|2022-03-24 03:12:30|15600.07|15480.07|15600.94|15480.94|15600.94|15480.94|15599.92|15479.92|10
1648091560000|2022-03-24 03:12:40|15600.88|15480.88|15602.16|15482.16|15602.16|15482.16|15600.88|15480.88|8
1648091570000|2022-03-24 03:12:50|15602.3|15482.3|15602.46|15482.46|15602.46|15482.46|15602.14|15482.14|8
1648091580000|2022-03-24 03:13:00|15602.42|15482.42|15601.98|15481.98|15602.57|15482.57|15601.65|15481.65|10
1648091590000|2022-03-24 03:13:10|15601.83|15481.83|15603.15|15483.15|15603.86|15483.86|15601.83|15481.83|10
1648091600000|2022-03-24 03:13:20|15602.88|15482.88|15602.39|15482.39|15602.88|15482.88|15602.09|15482.09|10
1648091610000|2022-03-24 03:13:30|15602.93|15482.93|15603|15483|15603.13|15483.13|15602.82|15482.82|8
1648091620000|2022-03-24 03:13:40|15602.99|15482.99|15602.42|15482.42|15602.99|15482.99|15602.25|15482.25|10
1648091630000|2022-03-24 03:13:50|15602.39|15482.39|15601.95|15481.95|15602.39|15482.39|15601.95|15481.95|10
1648091640000|2022-03-24 03:14:00|15601.86|15481.86|15602.68|15482.68|15602.68|15482.68|15601.68|15481.68|9
1648091650000|2022-03-24 03:14:10|15602.04|15482.04|15601|15481|15602.04|15482.04|15601|15481|9
1648091660000|2022-03-24 03:14:20|15600.89|15480.89|15599.73|15479.73|15600.89|15480.89|15599.73|15479.73|10
1648091670000|2022-03-24 03:14:30|15599.65|15479.65|15598.1|15478.1|15599.65|15479.65|15598.1|15478.1|9
1648091680000|2022-03-24 03:14:40|15597.74|15477.74|15595.36|15475.36|15597.74|15477.74|15595.06|15475.06|9
1648091690000|2022-03-24 03:14:50|15595.72|15475.72|15595.23|15475.23|15595.72|15475.72|15594.89|15474.89|10
1648091700000|2022-03-24 03:15:00|15595.12|15475.12|15595.07|15475.07|15595.4|15475.4|15595.07|15475.07|10
1648091710000|2022-03-24 03:15:10|15594.95|15474.95|15594.48|15474.48|15594.98|15474.98|15594.28|15474.28|9
1648091720000|2022-03-24 03:15:20|15594.57|15474.57|15594.53|15474.53|15594.7|15474.7|15594.4|15474.4|9
1648091730000|2022-03-24 03:15:30|15594.46|15474.46|15595.08|15475.08|15595.08|15475.08|15594.46|15474.46|10
1648091740000|2022-03-24 03:15:40|15594.95|15474.95|15595.3|15475.3|15595.56|15475.56|15594.95|15474.95|10
1648091750000|2022-03-24 03:15:50|15595.74|15475.74|15596.6|15476.6|15596.6|15476.6|15595.74|15475.74|10
1648091760000|2022-03-24 03:16:00|15596.49|15476.49|15595.4|15475.4|15596.6|15476.6|15595.33|15475.33|9
1648091770000|2022-03-24 03:16:10|15594.91|15474.91|15593.59|15473.59|15595.06|15475.06|15593.59|15473.59|10
1648091780000|2022-03-24 03:16:20|15593.15|15473.15|15593.37|15473.37|15593.51|15473.51|15592.83|15472.83|10
1648091790000|2022-03-24 03:16:30|15592.77|15472.77|15593.01|15473.01|15593.09|15473.09|15592.7|15472.7|10
1648091800000|2022-03-24 03:16:40|15593.21|15473.21|15594.02|15474.02|15594.02|15474.02|15593.21|15473.21|9
1648091810000|2022-03-24 03:16:50|15593.49|15473.49|15592.97|15472.97|15593.49|15473.49|15592.97|15472.97|10
1648091820000|2022-03-24 03:17:00|15592.95|15472.95|15592.52|15472.52|15592.97|15472.97|15592.5|15472.5|9
1648091830000|2022-03-24 03:17:10|15593.23|15473.23|15592.6|15472.6|15593.3|15473.3|15592.6|15472.6|9
1648091840000|2022-03-24 03:17:20|15592.56|15472.56|15590.67|15470.67|15592.6|15472.6|15590.67|15470.67|9
1648091850000|2022-03-24 03:17:30|15590.3|15470.3|15590.45|15470.45|15590.51|15470.51|15590.16|15470.16|9
1648091860000|2022-03-24 03:17:40|15590.32|15470.32|15590.61|15470.61|15590.61|15470.61|15590.32|15470.32|8
1648091870000|2022-03-24 03:17:50|15590.42|15470.42|15590.62|15470.62|15590.75|15470.75|15590.42|15470.42|9
1648091880000|2022-03-24 03:18:00|15590.61|15470.61|15590.07|15470.07|15591.47|15471.47|15589.99|15469.99|9
1648091890000|2022-03-24 03:18:10|15589.97|15469.97|15588.94|15468.94|15589.97|15469.97|15588.94|15468.94|9
1648091900000|2022-03-24 03:18:20|15588.43|15468.43|15587.82|15467.82|15588.59|15468.59|15587.82|15467.82|10
1648091910000|2022-03-24 03:18:30|15587.79|15467.79|15589.3|15469.3|15589.3|15469.3|15587.64|15467.64|9
1648091920000|2022-03-24 03:18:40|15589.32|15469.32|15589.42|15469.42|15589.42|15469.42|15589.31|15469.31|7
1648091930000|2022-03-24 03:18:50|15589.22|15469.22|15588.51|15468.51|15589.51|15469.51|15588.27|15468.27|8
1648091940000|2022-03-24 03:19:00|15588.05|15468.05|15586.02|15466.02|15588.05|15468.05|15586.02|15466.02|10
1648091950000|2022-03-24 03:19:10|15586.26|15466.26|15585.32|15465.32|15586.26|15466.26|15585.32|15465.32|9
1648091960000|2022-03-24 03:19:20|15585.48|15465.48|15585.68|15465.68|15585.82|15465.82|15585.48|15465.48|9
1648091970000|2022-03-24 03:19:30|15585.88|15465.88|15586.67|15466.67|15586.67|15466.67|15585.88|15465.88|9
1648091980000|2022-03-24 03:19:40|15586.46|15466.46|15587.51|15467.51|15587.58|15467.58|15586.46|15466.46|9
1648091990000|2022-03-24 03:19:50|15588.51|15468.51|15588.22|15468.22|15588.59|15468.59|15588.04|15468.04|10
1648092000000|2022-03-24 03:20:00|15588.27|15468.27|15589.02|15469.02|15589.02|15469.02|15587.71|15467.71|9
1648092010000|2022-03-24 03:20:10|15589.5|15469.5|15592.87|15472.87|15593.22|15473.22|15589.5|15469.5|10
1648092020000|2022-03-24 03:20:20|15593.18|15473.18|15595.54|15475.54|15595.54|15475.54|15593.18|15473.18|10
1648092030000|2022-03-24 03:20:30|15596.51|15476.51|15598.44|15478.44|15598.44|15478.44|15596.51|15476.51|9
1648092040000|2022-03-24 03:20:40|15598.3|15478.3|15598.28|15478.28|15599.16|15479.16|15598.26|15478.26|9
1648092050000|2022-03-24 03:20:50|15598.49|15478.49|15600.81|15480.81|15600.81|15480.81|15598.16|15478.16|10
1648092060000|2022-03-24 03:21:00|15600.92|15480.92|15600.98|15480.98|15601.47|15481.47|15600.72|15480.72|10
1648092070000|2022-03-24 03:21:10|15601.09|15481.09|15603.4|15483.4|15603.4|15483.4|15601.09|15481.09|10
1648092080000|2022-03-24 03:21:20|15603.35|15483.35|15605.63|15485.63|15605.63|15485.63|15603.35|15483.35|10
1648092090000|2022-03-24 03:21:30|15605.66|15485.66|15604.76|15484.76|15605.72|15485.72|15604.28|15484.28|10
1648092100000|2022-03-24 03:21:40|15604.8|15484.8|15605.29|15485.29|15605.83|15485.83|15604.18|15484.18|10
1648092110000|2022-03-24 03:21:50|15605.36|15485.36|15606.02|15486.02|15606.02|15486.02|15604.78|15484.78|10
1648092120000|2022-03-24 03:22:00|15606.15|15486.15|15606.36|15486.36|15606.36|15486.36|15605.27|15485.27|9
1648092130000|2022-03-24 03:22:10|15606.38|15486.38|15607.22|15487.22|15607.51|15487.51|15606.22|15486.22|10
1648092140000|2022-03-24 03:22:20|15607.24|15487.24|15605.43|15485.43|15607.51|15487.51|15605.43|15485.43|10
1648092150000|2022-03-24 03:22:30|15604.98|15484.98|15604.78|15484.78|15604.98|15484.98|15604.53|15484.53|10
1648092160000|2022-03-24 03:22:40|15605|15485|15607.13|15487.13|15607.13|15487.13|15605|15485|10
1648092170000|2022-03-24 03:22:50|15607.37|15487.37|15608.47|15488.47|15608.63|15488.63|15607.37|15487.37|10
1648092180000|2022-03-24 03:23:00|15608.96|15488.96|15607.92|15487.92|15609.33|15489.33|15607.92|15487.92|10
1648092190000|2022-03-24 03:23:10|15607.72|15487.72|15610.64|15490.64|15610.64|15490.64|15607.7|15487.7|10
1648092200000|2022-03-24 03:23:20|15610.61|15490.61|15613.31|15493.31|15613.31|15493.31|15610.58|15490.58|10
1648092210000|2022-03-24 03:23:30|15613.37|15493.37|15613.24|15493.24|15613.37|15493.37|15612.4|15492.4|10
1648092220000|2022-03-24 03:23:40|15613.12|15493.12|15614.42|15494.42|15614.42|15494.42|15613.04|15493.04|10
1648092230000|2022-03-24 03:23:50|15614.53|15494.53|15614.77|15494.77|15615.41|15495.41|15614.53|15494.53|9
1648092240000|2022-03-24 03:24:00|15614.47|15494.47|15613.95|15493.95|15615.08|15495.08|15613.73|15493.73|8
1648092250000|2022-03-24 03:24:10|15612.87|15492.87|15612.28|15492.28|15612.87|15492.87|15611.96|15491.96|10
1648092260000|2022-03-24 03:24:20|15612.23|15492.23|15611.75|15491.75|15612.5|15492.5|15611.75|15491.75|9
1648092270000|2022-03-24 03:24:30|15611.77|15491.77|15612.11|15492.11|15612.11|15492.11|15611.22|15491.22|10
1648092280000|2022-03-24 03:24:40|15612.19|15492.19|15611.09|15491.09|15612.19|15492.19|15610.33|15490.33|9
1648092290000|2022-03-24 03:24:50|15610.45|15490.45|15611.67|15491.67|15611.96|15491.96|15610.45|15490.45|8
1648092300000|2022-03-24 03:25:00|15611.6|15491.6|15612.38|15492.38|15612.54|15492.54|15611.31|15491.31|10
1648092310000|2022-03-24 03:25:10|15612|15492|15611.57|15491.57|15612.05|15492.05|15611.53|15491.53|10
1648092320000|2022-03-24 03:25:20|15611.42|15491.42|15612.61|15492.61|15612.76|15492.76|15611.42|15491.42|9
1648092330000|2022-03-24 03:25:30|15612.64|15492.64|15612.1|15492.1|15612.71|15492.71|15610.74|15490.74|9
1648092340000|2022-03-24 03:25:40|15611.98|15491.98|15612.54|15492.54|15612.57|15492.57|15611.55|15491.55|10
1648092350000|2022-03-24 03:25:50|15611.82|15491.82|15609.47|15489.47|15611.82|15491.82|15609.47|15489.47|10
1648092360000|2022-03-24 03:26:00|15609.03|15489.03|15608.53|15488.53|15609.86|15489.86|15608.53|15488.53|9
1648092370000|2022-03-24 03:26:10|15608.5|15488.5|15609.38|15489.38|15609.38|15489.38|15608.5|15488.5|10
1648092380000|2022-03-24 03:26:20|15609.41|15489.41|15607.76|15487.76|15609.41|15489.41|15607|15487|10
1648092390000|2022-03-24 03:26:30|15607.89|15487.89|15607.17|15487.17|15608.37|15488.37|15607.17|15487.17|10
1648092400000|2022-03-24 03:26:40|15607.4|15487.4|15605.7|15485.7|15607.4|15487.4|15605.7|15485.7|10
1648092410000|2022-03-24 03:26:50|15605.71|15485.71|15605.17|15485.17|15606.17|15486.17|15605.17|15485.17|8
1648092420000|2022-03-24 03:27:00|15605.74|15485.74|15604.44|15484.44|15605.74|15485.74|15604.44|15484.44|8
1648092430000|2022-03-24 03:27:10|15605.09|15485.09|15604.06|15484.06|15605.13|15485.13|15604.05|15484.05|10
1648092440000|2022-03-24 03:27:20|15603.76|15483.76|15604.07|15484.07|15604.24|15484.24|15603.47|15483.47|10
1648092450000|2022-03-24 03:27:30|15603.78|15483.78|15603.54|15483.54|15604.52|15484.52|15603.47|15483.47|9
1648092460000|2022-03-24 03:27:40|15603.23|15483.23|15602.06|15482.06|15603.23|15483.23|15602.06|15482.06|10
1648092470000|2022-03-24 03:27:50|15602.11|15482.11|15603.61|15483.61|15603.61|15483.61|15601.95|15481.95|8
1648092480000|2022-03-24 03:28:00|15603.84|15483.84|15604.22|15484.22|15604.25|15484.25|15603.2|15483.2|10
1648092490000|2022-03-24 03:28:10|15603.67|15483.67|15604.08|15484.08|15604.63|15484.63|15603.67|15483.67|10
1648092500000|2022-03-24 03:28:20|15604.05|15484.05|15604.22|15484.22|15604.69|15484.69|15604.05|15484.05|10
1648092510000|2022-03-24 03:28:30|15604.8|15484.8|15606.15|15486.15|15606.15|15486.15|15604.8|15484.8|10
1648092520000|2022-03-24 03:28:40|15606.61|15486.61|15608|15488|15608|15488|15606.61|15486.61|9
1648092530000|2022-03-24 03:28:50|15608.08|15488.08|15614.39|15494.39|15614.39|15494.39|15607.75|15487.75|8
1648092540000|2022-03-24 03:29:00|15614.5|15494.5|15615.52|15495.52|15615.57|15495.57|15614.5|15494.5|9
1648092550000|2022-03-24 03:29:10|15615.65|15495.65|15616.66|15496.66|15616.77|15496.77|15615.65|15495.65|10
1648092560000|2022-03-24 03:29:20|15616.79|15496.79|15618.53|15498.53|15618.53|15498.53|15616.79|15496.79|10
1648092570000|2022-03-24 03:29:30|15618.47|15498.47|15620.07|15500.07|15620.07|15500.07|15618.47|15498.47|10
1648092580000|2022-03-24 03:29:40|15620.33|15500.33|15622.05|15502.05|15622.19|15502.19|15620.2|15500.2|9
1648092590000|2022-03-24 03:29:50|15621.96|15501.96|15620.76|15500.76|15622|15502|15620.76|15500.76|10
1648092600000|2022-03-24 03:30:00|15621.07|15501.07|15620.01|15500.01|15621.07|15501.07|15619.91|15499.91|10
1648092610000|2022-03-24 03:30:10|15620.11|15500.11|15619.45|15499.45|15620.11|15500.11|15619.36|15499.36|10
1648092620000|2022-03-24 03:30:20|15619.26|15499.26|15622.13|15502.13|15622.38|15502.38|15619.26|15499.26|10
1648092630000|2022-03-24 03:30:30|15622.45|15502.45|15623.28|15503.28|15623.31|15503.31|15622.14|15502.14|10
1648092640000|2022-03-24 03:30:40|15622.99|15502.99|15621.87|15501.87|15623.6|15503.6|15621.87|15501.87|8
1648092650000|2022-03-24 03:30:50|15622.79|15502.79|15622.36|15502.36|15623.1|15503.1|15622.31|15502.31|10
1648092660000|2022-03-24 03:31:00|15622.32|15502.32|15619.72|15499.72|15622.32|15502.32|15619.72|15499.72|10
1648092670000|2022-03-24 03:31:10|15619.85|15499.85|15618.84|15498.84|15619.85|15499.85|15618.63|15498.63|10
1648092680000|2022-03-24 03:31:20|15618.9|15498.9|15618.45|15498.45|15619.26|15499.26|15617.99|15497.99|10
1648092690000|2022-03-24 03:31:30|15618.36|15498.36|15619.19|15499.19|15619.19|15499.19|15618.36|15498.36|9
1648092700000|2022-03-24 03:31:40|15619.47|15499.47|15618.91|15498.91|15619.68|15499.68|15618.91|15498.91|10
1648092710000|2022-03-24 03:31:50|15618.97|15498.97|15617.81|15497.81|15618.97|15498.97|15617.81|15497.81|10
1648092720000|2022-03-24 03:32:00|15617.65|15497.65|15617.59|15497.59|15618.04|15498.04|15616.69|15496.69|10
1648092730000|2022-03-24 03:32:10|15617.52|15497.52|15618.15|15498.15|15618.15|15498.15|15617.41|15497.41|9
1648092740000|2022-03-24 03:32:20|15618.5|15498.5|15618.25|15498.25|15618.62|15498.62|15618.25|15498.25|8
1648092750000|2022-03-24 03:32:30|15618.11|15498.11|15617.15|15497.15|15618.11|15498.11|15617.15|15497.15|9
1648092760000|2022-03-24 03:32:40|15617.09|15497.09|15616.01|15496.01|15617.24|15497.24|15616.01|15496.01|10
1648092770000|2022-03-24 03:32:50|15615.94|15495.94|15614.04|15494.04|15615.94|15495.94|15614.04|15494.04|8
1648092780000|2022-03-24 03:33:00|15613.19|15493.19|15611.48|15491.48|15613.19|15493.19|15611.48|15491.48|9
1648092790000|2022-03-24 03:33:10|15611.83|15491.83|15607.18|15487.18|15611.83|15491.83|15607.18|15487.18|10
1648092800000|2022-03-24 03:33:20|15606.71|15486.71|15604.18|15484.18|15607.04|15487.04|15604.02|15484.02|10
1648092810000|2022-03-24 03:33:30|15604.09|15484.09|15603.69|15483.69|15604.45|15484.45|15603.69|15483.69|9
1648092820000|2022-03-24 03:33:40|15603.59|15483.59|15601.08|15481.08|15603.65|15483.65|15601.08|15481.08|9
1648092830000|2022-03-24 03:33:50|15601.19|15481.19|15601.63|15481.63|15601.88|15481.88|15601.06|15481.06|9
1648092840000|2022-03-24 03:34:00|15601.74|15481.74|15602.28|15482.28|15602.43|15482.43|15601.74|15481.74|10
1648092850000|2022-03-24 03:34:10|15602.36|15482.36|15602.57|15482.57|15602.57|15482.57|15602.17|15482.17|9
1648092860000|2022-03-24 03:34:20|15602.54|15482.54|15602.7|15482.7|15602.99|15482.99|15602.54|15482.54|9
1648092870000|2022-03-24 03:34:30|15602.42|15482.42|15602.92|15482.92|15603.24|15483.24|15602.42|15482.42|10
1648092880000|2022-03-24 03:34:40|15602.98|15482.98|15603.54|15483.54|15603.54|15483.54|15602.77|15482.77|10
1648092890000|2022-03-24 03:34:50|15603.52|15483.52|15601.93|15481.93|15603.52|15483.52|15601.93|15481.93|9
1648092900000|2022-03-24 03:35:00|15601.95|15481.95|15601.14|15481.14|15602.07|15482.07|15601.01|15481.01|10
1648092910000|2022-03-24 03:35:10|15601.3|15481.3|15602.69|15482.69|15602.69|15482.69|15601.3|15481.3|10
1648092920000|2022-03-24 03:35:20|15603.28|15483.28|15604.48|15484.48|15604.48|15484.48|15603.28|15483.28|10
1648092930000|2022-03-24 03:35:30|15604.45|15484.45|15604.87|15484.87|15605.18|15485.18|15604.45|15484.45|10
1648092940000|2022-03-24 03:35:40|15605.75|15485.75|15605.5|15485.5|15605.87|15485.87|15605.5|15485.5|10
1648092950000|2022-03-24 03:35:50|15605.4|15485.4|15604.03|15484.03|15605.4|15485.4|15603.92|15483.92|9
1648092960000|2022-03-24 03:36:00|15604.51|15484.51|15602.75|15482.75|15605.02|15485.02|15602.75|15482.75|10
1648092970000|2022-03-24 03:36:10|15603.49|15483.49|15603.23|15483.23|15603.5|15483.5|15603.23|15483.23|10
1648092980000|2022-03-24 03:36:20|15602.96|15482.96|15602.27|15482.27|15602.96|15482.96|15602.27|15482.27|10
1648092990000|2022-03-24 03:36:30|15602.23|15482.23|15604.33|15484.33|15604.33|15484.33|15602.19|15482.19|10
1648093000000|2022-03-24 03:36:40|15604.5|15484.5|15605.97|15485.97|15605.97|15485.97|15604.5|15484.5|10
1648093010000|2022-03-24 03:36:50|15606.2|15486.2|15606.67|15486.67|15606.8|15486.8|15606.2|15486.2|9
1648093020000|2022-03-24 03:37:00|15606.45|15486.45|15604.88|15484.88|15606.45|15486.45|15604.88|15484.88|10
1648093030000|2022-03-24 03:37:10|15604.09|15484.09|15605.29|15485.29|15605.5|15485.5|15604.09|15484.09|10
1648093040000|2022-03-24 03:37:20|15605.32|15485.32|15603.7|15483.7|15605.32|15485.32|15603.63|15483.63|9
1648093050000|2022-03-24 03:37:30|15603.5|15483.5|15602.86|15482.86|15604.01|15484.01|15602.86|15482.86|9
1648093060000|2022-03-24 03:37:40|15602.6|15482.6|15600.7|15480.7|15602.6|15482.6|15600.7|15480.7|9
1648093070000|2022-03-24 03:37:50|15600.86|15480.86|15600.34|15480.34|15600.92|15480.92|15600.34|15480.34|10
1648093080000|2022-03-24 03:38:00|15600.58|15480.58|15601.83|15481.83|15601.83|15481.83|15600.58|15480.58|10
1648093090000|2022-03-24 03:38:10|15601.81|15481.81|15599.78|15479.78|15601.81|15481.81|15599.78|15479.78|9
1648093100000|2022-03-24 03:38:20|15599.37|15479.37|15596.97|15476.97|15599.37|15479.37|15596.87|15476.87|10
1648093110000|2022-03-24 03:38:30|15596.24|15476.24|15594.35|15474.35|15596.25|15476.25|15594.35|15474.35|9
1648093120000|2022-03-24 03:38:40|15592.74|15472.74|15592.11|15472.11|15592.79|15472.79|15592.07|15472.07|10
1648093130000|2022-03-24 03:38:50|15592.01|15472.01|15592.24|15472.24|15592.44|15472.44|15591.57|15471.57|9
1648093140000|2022-03-24 03:39:00|15591.96|15471.96|15592.88|15472.88|15593.41|15473.41|15591.96|15471.96|10
1648093150000|2022-03-24 03:39:10|15593.46|15473.46|15590.94|15470.94|15593.46|15473.46|15590.83|15470.83|10
1648093160000|2022-03-24 03:39:20|15590.7|15470.7|15593.16|15473.16|15593.16|15473.16|15589.98|15469.98|10
1648093170000|2022-03-24 03:39:30|15593.26|15473.26|15593.78|15473.78|15594.41|15474.41|15593.26|15473.26|10
1648093180000|2022-03-24 03:39:40|15593.73|15473.73|15591.86|15471.86|15593.89|15473.89|15591.86|15471.86|10
1648093190000|2022-03-24 03:39:50|15591.89|15471.89|15587.98|15467.98|15591.89|15471.89|15587.98|15467.98|10
1648093200000|2022-03-24 03:40:00|15588.04|15468.04|15585.36|15465.36|15588.38|15468.38|15585.36|15465.36|9
1648093210000|2022-03-24 03:40:10|15585.22|15465.22|15581.1|15461.1|15585.22|15465.22|15581.1|15461.1|10
1648093220000|2022-03-24 03:40:20|15580.9|15460.9|15580.68|15460.68|15581.12|15461.12|15580.68|15460.68|10
1648093230000|2022-03-24 03:40:30|15580.75|15460.75|15579.67|15459.67|15580.75|15460.75|15579.52|15459.52|10
1648093240000|2022-03-24 03:40:40|15579.61|15459.61|15577.21|15457.21|15579.61|15459.61|15577.21|15457.21|9
1648093250000|2022-03-24 03:40:50|15577.11|15457.11|15576.24|15456.24|15577.85|15457.85|15576.21|15456.21|10
1648093260000|2022-03-24 03:41:00|15576.08|15456.08|15574.3|15454.3|15576.08|15456.08|15574.3|15454.3|10
1648093270000|2022-03-24 03:41:10|15574.42|15454.42|15572.36|15452.36|15574.42|15454.42|15572.34|15452.34|10
1648093280000|2022-03-24 03:41:20|15572.43|15452.43|15572.99|15452.99|15573.18|15453.18|15572.43|15452.43|10
1648093290000|2022-03-24 03:41:30|15572.77|15452.77|15573.12|15453.12|15573.22|15453.22|15572.63|15452.63|9
1648093300000|2022-03-24 03:41:40|15573.82|15453.82|15574.93|15454.93|15575.53|15455.53|15573.68|15453.68|9
1648093310000|2022-03-24 03:41:50|15575.64|15455.64|15576.35|15456.35|15576.56|15456.56|15575.64|15455.64|10
1648093320000|2022-03-24 03:42:00|15576.41|15456.41|15575.65|15455.65|15576.64|15456.64|15575.65|15455.65|9
1648093330000|2022-03-24 03:42:10|15575.58|15455.58|15573.7|15453.7|15575.58|15455.58|15573.7|15453.7|9
1648093340000|2022-03-24 03:42:20|15573.67|15453.67|15572.16|15452.16|15573.83|15453.83|15572.16|15452.16|10
1648093350000|2022-03-24 03:42:30|15572.3|15452.3|15573.2|15453.2|15573.2|15453.2|15572.14|15452.14|9
1648093360000|2022-03-24 03:42:40|15573.54|15453.54|15571.56|15451.56|15573.68|15453.68|15571.56|15451.56|10
1648093370000|2022-03-24 03:42:50|15571.68|15451.68|15571.41|15451.41|15571.68|15451.68|15571.22|15451.22|9
1648093380000|2022-03-24 03:43:00|15571.39|15451.39|15570.22|15450.22|15571.67|15451.67|15569.52|15449.52|10
1648093390000|2022-03-24 03:43:10|15569.2|15449.2|15568.83|15448.83|15569.72|15449.72|15568.83|15448.83|10
1648093400000|2022-03-24 03:43:20|15566.62|15446.62|15565.3|15445.3|15566.93|15446.93|15565.3|15445.3|10
1648093410000|2022-03-24 03:43:30|15565.14|15445.14|15564.43|15444.43|15565.33|15445.33|15564.4|15444.4|8
1648093420000|2022-03-24 03:43:40|15565.15|15445.15|15564.55|15444.55|15565.25|15445.25|15564.55|15444.55|6
1648093430000|2022-03-24 03:43:50|15564.53|15444.53|15563.25|15443.25|15564.53|15444.53|15563.25|15443.25|9
1648093440000|2022-03-24 03:44:00|15563.42|15443.42|15562.88|15442.88|15564.87|15444.87|15562.88|15442.88|10
1648093450000|2022-03-24 03:44:10|15562.72|15442.72|15562.46|15442.46|15562.72|15442.72|15562.42|15442.42|10
1648093460000|2022-03-24 03:44:20|15562.37|15442.37|15562.02|15442.02|15563.19|15443.19|15562.02|15442.02|8
1648093470000|2022-03-24 03:44:30|15561.76|15441.76|15559.25|15439.25|15562.32|15442.32|15559.25|15439.25|10
1648093480000|2022-03-24 03:44:40|15559.39|15439.39|15557.26|15437.26|15559.39|15439.39|15556.84|15436.84|10
1648093490000|2022-03-24 03:44:50|15557.62|15437.62|15557.44|15437.44|15557.62|15437.62|15556.89|15436.89|8
1648093500000|2022-03-24 03:45:00|15557.61|15437.61|15558.19|15438.19|15558.78|15438.78|15557.48|15437.48|10
1648093510000|2022-03-24 03:45:10|15558.57|15438.57|15558.48|15438.48|15559.83|15439.83|15558.18|15438.18|10
1648093520000|2022-03-24 03:45:20|15559.01|15439.01|15560.62|15440.62|15560.62|15440.62|15558.8|15438.8|9
1648093530000|2022-03-24 03:45:30|15560.28|15440.28|15559.94|15439.94|15560.28|15440.28|15559.91|15439.91|9
1648093540000|2022-03-24 03:45:40|15559.85|15439.85|15560.56|15440.56|15560.56|15440.56|15559.75|15439.75|9
1648093550000|2022-03-24 03:45:50|15560.29|15440.29|15560.94|15440.94|15561.35|15441.35|15560.29|15440.29|10
1648093560000|2022-03-24 03:46:00|15561.6|15441.6|15562.53|15442.53|15562.53|15442.53|15560.39|15440.39|10
1648093570000|2022-03-24 03:46:10|15562.55|15442.55|15564.68|15444.68|15564.71|15444.71|15562.55|15442.55|8
1648093580000|2022-03-24 03:46:20|15564.57|15444.57|15567.16|15447.16|15567.16|15447.16|15564.57|15444.57|10
1648093590000|2022-03-24 03:46:30|15566.97|15446.97|15567.87|15447.87|15568.08|15448.08|15566.97|15446.97|9
1648093600000|2022-03-24 03:46:40|15568.16|15448.16|15567.99|15447.99|15568.22|15448.22|15567.88|15447.88|9
1648093610000|2022-03-24 03:46:50|15567.88|15447.88|15564.79|15444.79|15567.88|15447.88|15564.79|15444.79|10
1648093620000|2022-03-24 03:47:00|15564.45|15444.45|15564.25|15444.25|15564.45|15444.45|15563.94|15443.94|9
1648093630000|2022-03-24 03:47:10|15564.95|15444.95|15565.59|15445.59|15565.6|15445.6|15564.55|15444.55|9
1648093640000|2022-03-24 03:47:20|15564.95|15444.95|15564.69|15444.69|15564.95|15444.95|15564.28|15444.28|9
1648093650000|2022-03-24 03:47:30|15563.88|15443.88|15563.57|15443.57|15563.88|15443.88|15562.79|15442.79|9
1648093660000|2022-03-24 03:47:40|15563.53|15443.53|15562.22|15442.22|15563.53|15443.53|15562.22|15442.22|10
1648093670000|2022-03-24 03:47:50|15562.11|15442.11|15559.43|15439.43|15562.11|15442.11|15559.43|15439.43|10
1648093680000|2022-03-24 03:48:00|15559.62|15439.62|15559.33|15439.33|15559.62|15439.62|15559.29|15439.29|9
1648093690000|2022-03-24 03:48:10|15559.48|15439.48|15558.8|15438.8|15559.59|15439.59|15558.8|15438.8|10
1648093700000|2022-03-24 03:48:20|15558.91|15438.91|15558.46|15438.46|15558.97|15438.97|15558.46|15438.46|7
1648093710000|2022-03-24 03:48:30|15558.79|15438.79|15557.88|15437.88|15558.83|15438.83|15557.77|15437.77|10
1648093720000|2022-03-24 03:48:40|15557.87|15437.87|15558.43|15438.43|15559.11|15439.11|15557.87|15437.87|7
1648093730000|2022-03-24 03:48:50|15557.87|15437.87|15558.06|15438.06|15558.06|15438.06|15557.58|15437.58|10
1648093740000|2022-03-24 03:49:00|15557.85|15437.85|15557.59|15437.59|15558|15438|15556.9|15436.9|9
1648093750000|2022-03-24 03:49:10|15557.4|15437.4|15556.11|15436.11|15557.4|15437.4|15556.11|15436.11|10
1648093760000|2022-03-24 03:49:20|15556.24|15436.24|15555.79|15435.79|15556.39|15436.39|15555.51|15435.51|9
1648093770000|2022-03-24 03:49:30|15555.89|15435.89|15556.93|15436.93|15556.93|15436.93|15555.89|15435.89|9
1648093780000|2022-03-24 03:49:40|15556.36|15436.36|15554.86|15434.86|15556.36|15436.36|15554.83|15434.83|8
1648093790000|2022-03-24 03:49:50|15554.83|15434.83|15555.24|15435.24|15555.67|15435.67|15554.6|15434.6|10
1648093800000|2022-03-24 03:50:00|15555.25|15435.25|15555.57|15435.57|15555.61|15435.61|15555.23|15435.23|10
1648093810000|2022-03-24 03:50:10|15555.55|15435.55|15556.55|15436.55|15557.24|15437.24|15555.25|15435.25|10
1648093820000|2022-03-24 03:50:20|15556.57|15436.57|15554.53|15434.53|15556.57|15436.57|15554.53|15434.53|9
1648093830000|2022-03-24 03:50:30|15554.52|15434.52|15554.14|15434.14|15555.02|15435.02|15553.78|15433.78|9
1648093840000|2022-03-24 03:50:40|15554.17|15434.17|15553.54|15433.54|15554.21|15434.21|15553.54|15433.54|10
1648093850000|2022-03-24 03:50:50|15553.47|15433.47|15553.46|15433.46|15553.87|15433.87|15553.43|15433.43|10
1648093860000|2022-03-24 03:51:00|15553.37|15433.37|15553.81|15433.81|15553.81|15433.81|15553.37|15433.37|9
1648093870000|2022-03-24 03:51:10|15553.5|15433.5|15551.76|15431.76|15553.5|15433.5|15551.27|15431.27|9
1648093880000|2022-03-24 03:51:20|15551.95|15431.95|15553.2|15433.2|15553.2|15433.2|15551.7|15431.7|10
1648093890000|2022-03-24 03:51:30|15553.23|15433.23|15552.31|15432.31|15553.23|15433.23|15552.06|15432.06|9
1648093900000|2022-03-24 03:51:40|15551.94|15431.94|15551.35|15431.35|15551.94|15431.94|15551.16|15431.16|9
1648093910000|2022-03-24 03:51:50|15551.2|15431.2|15550.4|15430.4|15551.27|15431.27|15550.34|15430.34|10
1648093920000|2022-03-24 03:52:00|15550.32|15430.32|15551.94|15431.94|15551.94|15431.94|15550.32|15430.32|10
1648093930000|2022-03-24 03:52:10|15551.62|15431.62|15550.21|15430.21|15551.62|15431.62|15550.21|15430.21|10
1648093940000|2022-03-24 03:52:20|15550.06|15430.06|15549.56|15429.56|15550.29|15430.29|15549.5|15429.5|10
1648093950000|2022-03-24 03:52:30|15549.48|15429.48|15547.45|15427.45|15549.48|15429.48|15547.45|15427.45|8
1648093960000|2022-03-24 03:52:40|15547.76|15427.76|15544.64|15424.64|15547.76|15427.76|15544.64|15424.64|10
1648093970000|2022-03-24 03:52:50|15544.47|15424.47|15543.61|15423.61|15544.47|15424.47|15543.31|15423.31|8
1648093980000|2022-03-24 03:53:00|15543.57|15423.57|15542.39|15422.39|15543.57|15423.57|15542.36|15422.36|9
1648093990000|2022-03-24 03:53:10|15542.37|15422.37|15541.74|15421.74|15542.37|15422.37|15541.42|15421.42|9
1648094000000|2022-03-24 03:53:20|15542.35|15422.35|15542.6|15422.6|15542.68|15422.68|15542.35|15422.35|10
1648094010000|2022-03-24 03:53:30|15542.59|15422.59|15544.2|15424.2|15544.2|15424.2|15542.51|15422.51|10
1648094020000|2022-03-24 03:53:40|15544.12|15424.12|15543.63|15423.63|15544.56|15424.56|15542.96|15422.96|8
1648094030000|2022-03-24 03:53:50|15543.66|15423.66|15543|15423|15544.16|15424.16|15543|15423|10
1648094040000|2022-03-24 03:54:00|15542.61|15422.61|15540.96|15420.96|15542.75|15422.75|15540.47|15420.47|10
1648094050000|2022-03-24 03:54:10|15540.91|15420.91|15539.05|15419.05|15540.91|15420.91|15538.83|15418.83|10
1648094060000|2022-03-24 03:54:20|15538.98|15418.98|15537.92|15417.92|15539.73|15419.73|15537.88|15417.88|10
1648094070000|2022-03-24 03:54:30|15537.72|15417.72|15536.11|15416.11|15537.81|15417.81|15536.11|15416.11|9
1648094080000|2022-03-24 03:54:40|15536.02|15416.02|15535.67|15415.67|15536.02|15416.02|15535.57|15415.57|9
1648094090000|2022-03-24 03:54:50|15535.69|15415.69|15532.96|15412.96|15535.69|15415.69|15532.96|15412.96|10
1648094100000|2022-03-24 03:55:00|15533.03|15413.03|15531.23|15411.23|15533.03|15413.03|15531.07|15411.07|10
1648094110000|2022-03-24 03:55:10|15530.72|15410.72|15532.4|15412.4|15532.72|15412.72|15530.72|15410.72|10
1648094120000|2022-03-24 03:55:20|15531.91|15411.91|15529.48|15409.48|15531.91|15411.91|15529.47|15409.47|10
1648094130000|2022-03-24 03:55:30|15529.23|15409.23|15528.97|15408.97|15529.47|15409.47|15528.84|15408.84|10
1648094140000|2022-03-24 03:55:40|15528.61|15408.61|15524.1|15404.1|15528.61|15408.61|15524.1|15404.1|10
1648094150000|2022-03-24 03:55:50|15521.3|15401.3|15522.26|15402.26|15522.26|15402.26|15520.15|15400.15|9
1648094160000|2022-03-24 03:56:00|15521.89|15401.89|15521.26|15401.26|15521.89|15401.89|15521.04|15401.04|10
1648094170000|2022-03-24 03:56:10|15521.03|15401.03|15521.21|15401.21|15521.21|15401.21|15520.85|15400.85|9
1648094180000|2022-03-24 03:56:20|15521.16|15401.16|15518.41|15398.41|15521.39|15401.39|15518.41|15398.41|10
1648094190000|2022-03-24 03:56:30|15518.27|15398.27|15517.74|15397.74|15519.09|15399.09|15517.74|15397.74|9
1648094200000|2022-03-24 03:56:40|15516.68|15396.68|15515.3|15395.3|15516.76|15396.76|15515.3|15395.3|10
1648094210000|2022-03-24 03:56:50|15515.43|15395.43|15514.2|15394.2|15515.87|15395.87|15514.2|15394.2|9
1648094220000|2022-03-24 03:57:00|15513.16|15393.16|15514.65|15394.65|15515.07|15395.07|15513.16|15393.16|10
1648094230000|2022-03-24 03:57:10|15514.48|15394.48|15513.33|15393.33|15514.48|15394.48|15513.33|15393.33|9
1648094240000|2022-03-24 03:57:20|15513.44|15393.44|15513.72|15393.72|15513.93|15393.93|15513.02|15393.02|8
1648094250000|2022-03-24 03:57:30|15513.82|15393.82|15515.37|15395.37|15515.37|15395.37|15513.76|15393.76|10
1648094260000|2022-03-24 03:57:40|15515.03|15395.03|15516.24|15396.24|15516.25|15396.25|15514.79|15394.79|10
1648094270000|2022-03-24 03:57:50|15516.28|15396.28|15517.3|15397.3|15517.48|15397.48|15516.28|15396.28|10
1648094280000|2022-03-24 03:58:00|15516.81|15396.81|15517.32|15397.32|15517.44|15397.44|15516.81|15396.81|9
1648094290000|2022-03-24 03:58:10|15517.11|15397.11|15518.1|15398.1|15518.1|15398.1|15517.11|15397.11|9
1648094300000|2022-03-24 03:58:20|15518.13|15398.13|15519.39|15399.39|15519.58|15399.58|15518.13|15398.13|10
1648094310000|2022-03-24 03:58:30|15519.52|15399.52|15519.48|15399.48|15519.54|15399.54|15519.29|15399.29|8
1648094320000|2022-03-24 03:58:40|15519.47|15399.47|15519.39|15399.39|15519.62|15399.62|15519.35|15399.35|8
1648094330000|2022-03-24 03:58:50|15519.35|15399.35|15520.88|15400.88|15520.88|15400.88|15519.35|15399.35|9
1648094340000|2022-03-24 03:59:00|15520.69|15400.69|15521.43|15401.43|15521.45|15401.45|15520.69|15400.69|9
1648094350000|2022-03-24 03:59:10|15521.16|15401.16|15520.31|15400.31|15521.16|15401.16|15520.27|15400.27|9
1648094360000|2022-03-24 03:59:20|15519.37|15399.37|15517.84|15397.84|15519.48|15399.48|15517.84|15397.84|9
1648094370000|2022-03-24 03:59:30|15518.01|15398.01|15519.86|15399.86|15520.11|15400.11|15518.01|15398.01|8
1648094380000|2022-03-24 03:59:40|15520.07|15400.07|15520.24|15400.24|15520.27|15400.27|15519.61|15399.61|10
1648094390000|2022-03-24 03:59:50|15520.74|15400.74|15520.43|15400.43|15520.74|15400.74|15520.08|15400.08|8
1648094400000|2022-03-24 04:00:00|15520.64|15400.64|15521.21|15401.21|15521.42|15401.42|15520.37|15400.37|9
1648094410000|2022-03-24 04:00:10|15522.18|15402.18|15524.59|15404.59|15524.59|15404.59|15522.18|15402.18|10
1648094420000|2022-03-24 04:00:20|15524.61|15404.61|15525.46|15405.46|15526.35|15406.35|15524.56|15404.56|10
1648094430000|2022-03-24 04:00:30|15525.31|15405.31|15525.5|15405.5|15525.83|15405.83|15525.13|15405.13|10
1648094440000|2022-03-24 04:00:40|15525.47|15405.47|15527.17|15407.17|15527.36|15407.36|15525.36|15405.36|10
1648094450000|2022-03-24 04:00:50|15526.66|15406.66|15526.89|15406.89|15527.33|15407.33|15526.55|15406.55|10
1648094460000|2022-03-24 04:01:00|15526.69|15406.69|15526.32|15406.32|15526.69|15406.69|15526.32|15406.32|10
1648094470000|2022-03-24 04:01:10|15525.99|15405.99|15526.06|15406.06|15526.9|15406.9|15525.99|15405.99|9
1648094480000|2022-03-24 04:01:20|15525.7|15405.7|15526.61|15406.61|15526.64|15406.64|15525.53|15405.53|9
1648094490000|2022-03-24 04:01:30|15526.98|15406.98|15526.33|15406.33|15526.98|15406.98|15526.25|15406.25|10
1648094500000|2022-03-24 04:01:40|15526.5|15406.5|15526.87|15406.87|15526.93|15406.93|15525.9|15405.9|9
1648094510000|2022-03-24 04:01:50|15526.96|15406.96|15528.27|15408.27|15528.27|15408.27|15526.87|15406.87|8
1648094520000|2022-03-24 04:02:00|15528.22|15408.22|15526.87|15406.87|15528.22|15408.22|15526.71|15406.71|10
1648094530000|2022-03-24 04:02:10|15525.96|15405.96|15526.53|15406.53|15526.71|15406.71|15525.96|15405.96|9
1648094540000|2022-03-24 04:02:20|15526.39|15406.39|15526.23|15406.23|15526.72|15406.72|15526.08|15406.08|10
1648094550000|2022-03-24 04:02:30|15526.26|15406.26|15529.46|15409.46|15529.71|15409.71|15526.26|15406.26|8
1648094560000|2022-03-24 04:02:40|15529.85|15409.85|15531.71|15411.71|15531.87|15411.87|15529.83|15409.83|9
1648094570000|2022-03-24 04:02:50|15531.86|15411.86|15533.48|15413.48|15533.48|15413.48|15531.86|15411.86|10
1648094580000|2022-03-24 04:03:00|15532.89|15412.89|15532.52|15412.52|15534.14|15414.14|15532.52|15412.52|10
1648094590000|2022-03-24 04:03:10|15532.51|15412.51|15532.73|15412.73|15532.8|15412.8|15532.37|15412.37|9
1648094600000|2022-03-24 04:03:20|15532.7|15412.7|15532.43|15412.43|15533.2|15413.2|15532.43|15412.43|8
1648094610000|2022-03-24 04:03:30|15532.54|15412.54|15532.58|15412.58|15532.63|15412.63|15532.28|15412.28|7
1648094620000|2022-03-24 04:03:40|15533.13|15413.13|15531.99|15411.99|15533.13|15413.13|15531.83|15411.83|10
1648094630000|2022-03-24 04:03:50|15531.98|15411.98|15532.89|15412.89|15532.89|15412.89|15531.9|15411.9|10
1648094640000|2022-03-24 04:04:00|15533.51|15413.51|15533.98|15413.98|15534.32|15414.32|15533.51|15413.51|10
1648094650000|2022-03-24 04:04:10|15533.88|15413.88|15534.64|15414.64|15534.65|15414.65|15533.88|15413.88|10
1648094660000|2022-03-24 04:04:20|15535.62|15415.62|15533.87|15413.87|15535.62|15415.62|15533.87|15413.87|10
1648094670000|2022-03-24 04:04:30|15533.4|15413.4|15534.34|15414.34|15534.34|15414.34|15533.39|15413.39|10
1648094680000|2022-03-24 04:04:40|15534.64|15414.64|15535.29|15415.29|15535.46|15415.46|15534.64|15414.64|8
1648094690000|2022-03-24 04:04:50|15535.32|15415.32|15535.35|15415.35|15535.77|15415.77|15535.06|15415.06|8
1648094700000|2022-03-24 04:05:00|15535.17|15415.17|15536.22|15416.22|15536.22|15416.22|15535.12|15415.12|7
1648094710000|2022-03-24 04:05:10|15536.4|15416.4|15538.28|15418.28|15538.28|15418.28|15536.19|15416.19|10
1648094720000|2022-03-24 04:05:20|15538.54|15418.54|15540.78|15420.78|15540.78|15420.78|15538.54|15418.54|10
1648094730000|2022-03-24 04:05:30|15541.36|15421.36|15540.09|15420.09|15541.8|15421.8|15540.09|15420.09|10
1648094740000|2022-03-24 04:05:40|15540.07|15420.07|15539.27|15419.27|15540.07|15420.07|15539.27|15419.27|10
1648094750000|2022-03-24 04:05:50|15538.83|15418.83|15539.26|15419.26|15539.35|15419.35|15538.34|15418.34|9
1648094760000|2022-03-24 04:06:00|15539.59|15419.59|15539.58|15419.58|15540.33|15420.33|15539.58|15419.58|10
1648094770000|2022-03-24 04:06:10|15539.47|15419.47|15539.17|15419.17|15539.88|15419.88|15539.17|15419.17|10
1648094780000|2022-03-24 04:06:20|15539.05|15419.05|15538.78|15418.78|15539.75|15419.75|15538.78|15418.78|8
1648094790000|2022-03-24 04:06:30|15539.23|15419.23|15539.6|15419.6|15540.1|15420.1|15539.23|15419.23|9
1648094800000|2022-03-24 04:06:40|15539.58|15419.58|15539.61|15419.61|15539.64|15419.64|15539.53|15419.53|6
1648094810000|2022-03-24 04:06:50|15539.95|15419.95|15539.63|15419.63|15539.95|15419.95|15538.83|15418.83|10
1648094820000|2022-03-24 04:07:00|15539.82|15419.82|15539.17|15419.17|15539.89|15419.89|15539.17|15419.17|9
1648094830000|2022-03-24 04:07:10|15539.85|15419.85|15539.96|15419.96|15540.31|15420.31|15539.85|15419.85|10
1648094840000|2022-03-24 04:07:20|15539.95|15419.95|15539.2|15419.2|15539.95|15419.95|15539.2|15419.2|9
1648094850000|2022-03-24 04:07:30|15538.91|15418.91|15538.56|15418.56|15539.54|15419.54|15538.56|15418.56|8
1648094860000|2022-03-24 04:07:40|15538.59|15418.59|15539.04|15419.04|15539.04|15419.04|15538.3|15418.3|10
1648094870000|2022-03-24 04:07:50|15539.56|15419.56|15539.59|15419.59|15539.85|15419.85|15539.31|15419.31|10
1648094880000|2022-03-24 04:08:00|15539.58|15419.58|15537.49|15417.49|15539.58|15419.58|15537.48|15417.48|9
1648094890000|2022-03-24 04:08:10|15536.97|15416.97|15536.66|15416.66|15536.97|15416.97|15536.25|15416.25|10
1648094900000|2022-03-24 04:08:20|15536.74|15416.74|15536.75|15416.75|15537.61|15417.61|15536.62|15416.62|10
1648094910000|2022-03-24 04:08:30|15536.78|15416.78|15537.35|15417.35|15537.35|15417.35|15536.14|15416.14|10
1648094920000|2022-03-24 04:08:40|15537.13|15417.13|15536.51|15416.51|15537.4|15417.4|15536.51|15416.51|9
1648094930000|2022-03-24 04:08:50|15536.5|15416.5|15535.89|15415.89|15536.52|15416.52|15535.89|15415.89|10
1648094940000|2022-03-24 04:09:00|15536.08|15416.08|15537.24|15417.24|15537.24|15417.24|15535.79|15415.79|9
1648094950000|2022-03-24 04:09:10|15536.89|15416.89|15537.42|15417.42|15538.18|15418.18|15536.89|15416.89|9
1648094960000|2022-03-24 04:09:20|15537.35|15417.35|15537.38|15417.38|15537.83|15417.83|15537.01|15417.01|9
1648094970000|2022-03-24 04:09:30|15537.67|15417.67|15537.08|15417.08|15538.02|15418.02|15537.08|15417.08|9
1648094980000|2022-03-24 04:09:40|15536.99|15416.99|15538.2|15418.2|15538.2|15418.2|15536.9|15416.9|9
1648094990000|2022-03-24 04:09:50|15538.34|15418.34|15540.49|15420.49|15540.49|15420.49|15538.34|15418.34|8
1648095000000|2022-03-24 04:10:00|15540.56|15420.56|15540.71|15420.71|15541.17|15421.17|15540.56|15420.56|9
1648095010000|2022-03-24 04:10:10|15540.66|15420.66|15545.01|15425.01|15545.01|15425.01|15540.66|15420.66|9
1648095020000|2022-03-24 04:10:20|15544.91|15424.91|15544.46|15424.46|15545.86|15425.86|15544.46|15424.46|10
1648095030000|2022-03-24 04:10:30|15544.3|15424.3|15542.19|15422.19|15544.45|15424.45|15542.19|15422.19|10
1648095040000|2022-03-24 04:10:40|15541.92|15421.92|15540.31|15420.31|15541.92|15421.92|15540.31|15420.31|8
1648095050000|2022-03-24 04:10:50|15540.16|15420.16|15537.65|15417.65|15540.16|15420.16|15537.65|15417.65|10
1648095060000|2022-03-24 04:11:00|15536.93|15416.93|15536.25|15416.25|15536.93|15416.93|15536.07|15416.07|9
1648095070000|2022-03-24 04:11:10|15536.76|15416.76|15536.7|15416.7|15537.59|15417.59|15536.7|15416.7|9
1648095080000|2022-03-24 04:11:20|15536.87|15416.87|15535.79|15415.79|15536.87|15416.87|15535.42|15415.42|10
1648095090000|2022-03-24 04:11:30|15535.27|15415.27|15535.13|15415.13|15535.37|15415.37|15535.11|15415.11|8
1648095100000|2022-03-24 04:11:40|15535.03|15415.03|15534.79|15414.79|15535.03|15415.03|15534.57|15414.57|10
1648095110000|2022-03-24 04:11:50|15534.6|15414.6|15534.2|15414.2|15534.6|15414.6|15534.06|15414.06|10
1648095120000|2022-03-24 04:12:00|15534.45|15414.45|15534.22|15414.22|15534.45|15414.45|15533.32|15413.32|10
1648095130000|2022-03-24 04:12:10|15533.79|15413.79|15533.58|15413.58|15533.98|15413.98|15533.58|15413.58|8
1648095140000|2022-03-24 04:12:20|15533.68|15413.68|15534.41|15414.41|15534.48|15414.48|15533.65|15413.65|8
1648095150000|2022-03-24 04:12:30|15534.37|15414.37|15533.88|15413.88|15534.48|15414.48|15533.88|15413.88|9
1648095160000|2022-03-24 04:12:40|15533.92|15413.92|15534.83|15414.83|15534.83|15414.83|15533.92|15413.92|9
1648095170000|2022-03-24 04:12:50|15534.86|15414.86|15535.11|15415.11|15535.11|15415.11|15534.65|15414.65|8
1648095180000|2022-03-24 04:13:00|15535.48|15415.48|15536.63|15416.63|15536.74|15416.74|15535.48|15415.48|10
1648095190000|2022-03-24 04:13:10|15537.1|15417.1|15537.41|15417.41|15537.67|15417.67|15537.1|15417.1|10
1648095200000|2022-03-24 04:13:20|15537.42|15417.42|15537.75|15417.75|15537.75|15417.75|15537.42|15417.42|8
1648095210000|2022-03-24 04:13:30|15538|15418|15538.71|15418.71|15538.71|15418.71|15538|15418|7
1648095220000|2022-03-24 04:13:40|15538.81|15418.81|15540.26|15420.26|15540.3|15420.3|15538.81|15418.81|10
1648095230000|2022-03-24 04:13:50|15540.35|15420.35|15540.49|15420.49|15540.63|15420.63|15540.24|15420.24|9
1648095240000|2022-03-24 04:14:00|15540.23|15420.23|15539.88|15419.88|15540.31|15420.31|15539.77|15419.77|7
1648095250000|2022-03-24 04:14:10|15539.07|15419.07|15539.91|15419.91|15539.91|15419.91|15538.97|15418.97|8
1648095260000|2022-03-24 04:14:20|15539.55|15419.55|15539.79|15419.79|15540.02|15420.02|15539.55|15419.55|9
1648095270000|2022-03-24 04:14:30|15539.71|15419.71|15541.68|15421.68|15541.69|15421.69|15539.71|15419.71|9
1648095280000|2022-03-24 04:14:40|15541.58|15421.58|15541.51|15421.51|15542.07|15422.07|15541.48|15421.48|9
1648095290000|2022-03-24 04:14:50|15541.5|15421.5|15542.26|15422.26|15542.31|15422.31|15541.18|15421.18|10
1648095300000|2022-03-24 04:15:00|15542.51|15422.51|15542|15422|15542.51|15422.51|15542|15422|8
1648095310000|2022-03-24 04:15:10|15541.39|15421.39|15540.73|15420.73|15541.58|15421.58|15540.06|15420.06|9
1648095320000|2022-03-24 04:15:20|15539.69|15419.69|15541.39|15421.39|15541.68|15421.68|15539.69|15419.69|9
1648095330000|2022-03-24 04:15:30|15541.42|15421.42|15539.64|15419.64|15541.42|15421.42|15539.64|15419.64|10
1648095340000|2022-03-24 04:15:40|15539.54|15419.54|15537.97|15417.97|15539.77|15419.77|15537.97|15417.97|10
1648095350000|2022-03-24 04:15:50|15537.67|15417.67|15537.11|15417.11|15537.7|15417.7|15537.11|15417.11|10
1648095360000|2022-03-24 04:16:00|15536.05|15416.05|15535.62|15415.62|15536.13|15416.13|15535.57|15415.57|9
1648095370000|2022-03-24 04:16:10|15535.67|15415.67|15537.12|15417.12|15537.12|15417.12|15535.67|15415.67|8
1648095380000|2022-03-24 04:16:20|15537.11|15417.11|15537.15|15417.15|15537.15|15417.15|15536.45|15416.45|10
1648095390000|2022-03-24 04:16:30|15537.18|15417.18|15537.86|15417.86|15538|15418|15537.18|15417.18|10
1648095400000|2022-03-24 04:16:40|15537.69|15417.69|15538.5|15418.5|15538.52|15418.52|15537.69|15417.69|9
1648095410000|2022-03-24 04:16:50|15538.45|15418.45|15538.36|15418.36|15538.57|15418.57|15538.36|15418.36|7
1648095420000|2022-03-24 04:17:00|15538.41|15418.41|15538.28|15418.28|15538.52|15418.52|15538.25|15418.25|9
1648095430000|2022-03-24 04:17:10|15538.22|15418.22|15537.96|15417.96|15538.29|15418.29|15537.96|15417.96|8
1648095440000|2022-03-24 04:17:20|15538.14|15418.14|15537.09|15417.09|15538.27|15418.27|15536.93|15416.93|10
1648095450000|2022-03-24 04:17:30|15537.02|15417.02|15535.16|15415.16|15537.02|15417.02|15535.16|15415.16|8
1648095460000|2022-03-24 04:17:40|15535.3|15415.3|15534.39|15414.39|15535.3|15415.3|15534.39|15414.39|10
1648095470000|2022-03-24 04:17:50|15534.71|15414.71|15533|15413|15534.71|15414.71|15532.96|15412.96|9
1648095480000|2022-03-24 04:18:00|15533.03|15413.03|15532.32|15412.32|15533.03|15413.03|15532|15412|10
1648095490000|2022-03-24 04:18:10|15532.23|15412.23|15532.1|15412.1|15533.05|15413.05|15532.07|15412.07|9
1648095500000|2022-03-24 04:18:20|15532.02|15412.02|15532.27|15412.27|15533.24|15413.24|15532.02|15412.02|9
1648095510000|2022-03-24 04:18:30|15532.21|15412.21|15533|15413|15533.01|15413.01|15531.95|15411.95|8
1648095520000|2022-03-24 04:18:40|15532.96|15412.96|15532.78|15412.78|15532.99|15412.99|15531.69|15411.69|10
1648095530000|2022-03-24 04:18:50|15532.81|15412.81|15531.07|15411.07|15532.81|15412.81|15530.96|15410.96|9
1648095540000|2022-03-24 04:19:00|15531.66|15411.66|15532.79|15412.79|15532.84|15412.84|15531.66|15411.66|8
1648095550000|2022-03-24 04:19:10|15532.94|15412.94|15532.66|15412.66|15532.94|15412.94|15532.06|15412.06|10
1648095560000|2022-03-24 04:19:20|15532.43|15412.43|15532.58|15412.58|15532.58|15412.58|15532.36|15412.36|9
1648095570000|2022-03-24 04:19:30|15532.76|15412.76|15532.07|15412.07|15532.76|15412.76|15531.93|15411.93|10
1648095580000|2022-03-24 04:19:40|15532.05|15412.05|15532.26|15412.26|15533.62|15413.62|15532.05|15412.05|10
1648095590000|2022-03-24 04:19:50|15532.22|15412.22|15531.6|15411.6|15532.53|15412.53|15531.58|15411.58|10
1648095600000|2022-03-24 04:20:00|15531.96|15411.96|15531.34|15411.34|15531.96|15411.96|15531.34|15411.34|10
1648095610000|2022-03-24 04:20:10|15531.79|15411.79|15530.59|15410.59|15531.79|15411.79|15530.59|15410.59|10
1648095620000|2022-03-24 04:20:20|15530.49|15410.49|15532.25|15412.25|15532.25|15412.25|15530.49|15410.49|8
1648095630000|2022-03-24 04:20:30|15532.43|15412.43|15531.77|15411.77|15532.43|15412.43|15530.55|15410.55|10
1648095640000|2022-03-24 04:20:40|15532.51|15412.51|15532.4|15412.4|15532.54|15412.54|15532.1|15412.1|9
1648095650000|2022-03-24 04:20:50|15532.36|15412.36|15531.89|15411.89|15532.36|15412.36|15531.71|15411.71|8
1648095660000|2022-03-24 04:21:00|15532.34|15412.34|15531.64|15411.64|15532.34|15412.34|15531.33|15411.33|10
1648095670000|2022-03-24 04:21:10|15531.5|15411.5|15531.93|15411.93|15531.93|15411.93|15531.34|15411.34|9
1648095680000|2022-03-24 04:21:20|15532.61|15412.61|15532.82|15412.82|15533.41|15413.41|15532.14|15412.14|10
1648095690000|2022-03-24 04:21:30|15532.84|15412.84|15533.84|15413.84|15533.84|15413.84|15532.84|15412.84|7
1648095700000|2022-03-24 04:21:40|15534.06|15414.06|15534.47|15414.47|15534.58|15414.58|15534.06|15414.06|7
1648095710000|2022-03-24 04:21:50|15534.89|15414.89|15535.36|15415.36|15535.49|15415.49|15534.89|15414.89|10
1648095720000|2022-03-24 04:22:00|15535.98|15415.98|15535.9|15415.9|15537.5|15417.5|15535.46|15415.46|10
1648095730000|2022-03-24 04:22:10|15535.87|15415.87|15537.61|15417.61|15537.61|15417.61|15535.87|15415.87|10
1648095740000|2022-03-24 04:22:20|15537.66|15417.66|15537.59|15417.59|15537.83|15417.83|15537.3|15417.3|10
1648095750000|2022-03-24 04:22:30|15537.8|15417.8|15537.18|15417.18|15537.8|15417.8|15537.18|15417.18|9
1648095760000|2022-03-24 04:22:40|15537.01|15417.01|15536.64|15416.64|15537.11|15417.11|15536.45|15416.45|9
1648095770000|2022-03-24 04:22:50|15536.57|15416.57|15536.54|15416.54|15536.77|15416.77|15536.54|15416.54|9
1648095780000|2022-03-24 04:23:00|15536.57|15416.57|15536.42|15416.42|15536.57|15416.57|15536.42|15416.42|9
1648095790000|2022-03-24 04:23:10|15536.62|15416.62|15538.04|15418.04|15538.04|15418.04|15536.62|15416.62|10
1648095800000|2022-03-24 04:23:20|15538.32|15418.32|15541.4|15421.4|15541.4|15421.4|15538.32|15418.32|9
1648095810000|2022-03-24 04:23:30|15541.57|15421.57|15546.31|15426.31|15546.34|15426.34|15541.29|15421.29|10
1648095820000|2022-03-24 04:23:40|15548.74|15428.74|15550.97|15430.97|15550.97|15430.97|15548.39|15428.39|10
1648095830000|2022-03-24 04:23:50|15551.13|15431.13|15551.85|15431.85|15551.85|15431.85|15550.69|15430.69|10
1648095840000|2022-03-24 04:24:00|15551.79|15431.79|15554.02|15434.02|15554.02|15434.02|15551.79|15431.79|10
1648095850000|2022-03-24 04:24:10|15553.05|15433.05|15555.05|15435.05|15555.05|15435.05|15552.73|15432.73|9
1648095860000|2022-03-24 04:24:20|15555.08|15435.08|15556.97|15436.97|15557|15437|15555.08|15435.08|9
1648095870000|2022-03-24 04:24:30|15557.17|15437.17|15558.13|15438.13|15558.53|15438.53|15557.17|15437.17|10
1648095880000|2022-03-24 04:24:40|15558.1|15438.1|15558.78|15438.78|15558.95|15438.95|15558.1|15438.1|9
1648095890000|2022-03-24 04:24:50|15558.88|15438.88|15558.76|15438.76|15558.91|15438.91|15558.57|15438.57|10
1648095900000|2022-03-24 04:25:00|15558.81|15438.81|15558.25|15438.25|15558.81|15438.81|15558.16|15438.16|9
1648095910000|2022-03-24 04:25:10|15558.16|15438.16|15558.9|15438.9|15558.92|15438.92|15558.16|15438.16|8
1648095920000|2022-03-24 04:25:20|15559|15439|15559.19|15439.19|15559.99|15439.99|15559|15439|8
1648095930000|2022-03-24 04:25:30|15559.08|15439.08|15558.69|15438.69|15559.47|15439.47|15558.69|15438.69|7
1648095940000|2022-03-24 04:25:40|15558.74|15438.74|15558.07|15438.07|15559.04|15439.04|15558.07|15438.07|7
1648095950000|2022-03-24 04:25:50|15558.41|15438.41|15557.65|15437.65|15558.41|15438.41|15557.65|15437.65|10
1648095960000|2022-03-24 04:26:00|15557.77|15437.77|15558.07|15438.07|15558.07|15438.07|15557.34|15437.34|10
1648095970000|2022-03-24 04:26:10|15557.61|15437.61|15557.25|15437.25|15557.77|15437.77|15557.25|15437.25|9
1648095980000|2022-03-24 04:26:20|15557.31|15437.31|15558.24|15438.24|15558.24|15438.24|15557.18|15437.18|10
1648095990000|2022-03-24 04:26:30|15558.44|15438.44|15558.17|15438.17|15558.46|15438.46|15558.16|15438.16|8
1648096000000|2022-03-24 04:26:40|15558.27|15438.27|15560.31|15440.31|15560.43|15440.43|15558.15|15438.15|10
1648096010000|2022-03-24 04:26:50|15560.37|15440.37|15559.99|15439.99|15560.41|15440.41|15559.84|15439.84|8
1648096020000|2022-03-24 04:27:00|15560.04|15440.04|15559.22|15439.22|15560.04|15440.04|15558.79|15438.79|10
1648096030000|2022-03-24 04:27:10|15559.1|15439.1|15561.81|15441.81|15561.81|15441.81|15559.1|15439.1|9
1648096040000|2022-03-24 04:27:20|15561.64|15441.64|15561.58|15441.58|15561.89|15441.89|15561.58|15441.58|9
1648096050000|2022-03-24 04:27:30|15561.43|15441.43|15562.53|15442.53|15562.54|15442.54|15561.21|15441.21|9
1648096060000|2022-03-24 04:27:40|15563.04|15443.04|15563.94|15443.94|15563.94|15443.94|15562.99|15442.99|9
1648096070000|2022-03-24 04:27:50|15563.33|15443.33|15563.45|15443.45|15563.6|15443.6|15563.22|15443.22|10
1648096080000|2022-03-24 04:28:00|15563.02|15443.02|15563.15|15443.15|15563.38|15443.38|15563.02|15443.02|10
1648096090000|2022-03-24 04:28:10|15563.11|15443.11|15563.33|15443.33|15563.33|15443.33|15562.95|15442.95|9
1648096100000|2022-03-24 04:28:20|15563.12|15443.12|15563.41|15443.41|15563.41|15443.41|15562.95|15442.95|10
1648096110000|2022-03-24 04:28:30|15563.4|15443.4|15562.95|15442.95|15563.4|15443.4|15562.87|15442.87|10
1648096120000|2022-03-24 04:28:40|15562.87|15442.87|15563.08|15443.08|15563.08|15443.08|15562.49|15442.49|9
1648096130000|2022-03-24 04:28:50|15563.11|15443.11|15562.95|15442.95|15563.11|15443.11|15562.72|15442.72|10
1648096140000|2022-03-24 04:29:00|15562.94|15442.94|15563.39|15443.39|15563.39|15443.39|15562.91|15442.91|10
1648096150000|2022-03-24 04:29:10|15564.15|15444.15|15563.71|15443.71|15564.24|15444.24|15563.58|15443.58|10
1648096160000|2022-03-24 04:29:20|15563.82|15443.82|15562.12|15442.12|15563.87|15443.87|15562.12|15442.12|9
1648096170000|2022-03-24 04:29:30|15562.32|15442.32|15562|15442|15562.38|15442.38|15562|15442|9
1648096180000|2022-03-24 04:29:40|15561.99|15441.99|15561.13|15441.13|15562.11|15442.11|15560.92|15440.92|10
1648096190000|2022-03-24 04:29:50|15560.8|15440.8|15561.19|15441.19|15561.51|15441.51|15560.8|15440.8|8
1648096200000|2022-03-24 04:30:00|15561.53|15441.53|15560.81|15440.81|15561.72|15441.72|15560.81|15440.81|10
1648096210000|2022-03-24 04:30:10|15560.86|15440.86|15561.18|15441.18|15561.65|15441.65|15560.74|15440.74|8
1648096220000|2022-03-24 04:30:20|15561.21|15441.21|15561.28|15441.28|15561.86|15441.86|15561.19|15441.19|5
1648096230000|2022-03-24 04:30:30|15561.22|15441.22|15561.14|15441.14|15561.37|15441.37|15561.14|15441.14|9
1648096240000|2022-03-24 04:30:40|15560.48|15440.48|15560.06|15440.06|15560.64|15440.64|15560.06|15440.06|9
1648096250000|2022-03-24 04:30:50|15560.02|15440.02|15559.68|15439.68|15560.19|15440.19|15559.68|15439.68|8
1648096260000|2022-03-24 04:31:00|15559.66|15439.66|15559.75|15439.75|15559.97|15439.97|15559.54|15439.54|10
1648096270000|2022-03-24 04:31:10|15559.97|15439.97|15559.55|15439.55|15560.27|15440.27|15559.55|15439.55|10
1648096280000|2022-03-24 04:31:20|15559.71|15439.71|15560.22|15440.22|15560.22|15440.22|15559.33|15439.33|10
1648096290000|2022-03-24 04:31:30|15561.03|15441.03|15561.05|15441.05|15561.09|15441.09|15560.88|15440.88|10
1648096300000|2022-03-24 04:31:40|15561.14|15441.14|15564.28|15444.28|15564.29|15444.29|15561.14|15441.14|8
1648096310000|2022-03-24 04:31:50|15564.18|15444.18|15566.09|15446.09|15566.23|15446.23|15564.18|15444.18|10
1648096320000|2022-03-24 04:32:00|15566.65|15446.65|15566.76|15446.76|15567.68|15447.68|15566.65|15446.65|9
1648096330000|2022-03-24 04:32:10|15566.95|15446.95|15569.43|15449.43|15569.43|15449.43|15566.95|15446.95|9
1648096340000|2022-03-24 04:32:20|15569.73|15449.73|15569.05|15449.05|15569.73|15449.73|15569.05|15449.05|9
1648096350000|2022-03-24 04:32:30|15569.11|15449.11|15569.32|15449.32|15569.32|15449.32|15568.76|15448.76|10
1648096360000|2022-03-24 04:32:40|15567.97|15447.97|15568.69|15448.69|15568.69|15448.69|15567.97|15447.97|10
1648096370000|2022-03-24 04:32:50|15568.66|15448.66|15570.74|15450.74|15570.74|15450.74|15568.66|15448.66|10
1648096380000|2022-03-24 04:33:00|15570.51|15450.51|15573.62|15453.62|15573.62|15453.62|15570.51|15450.51|9
1648096390000|2022-03-24 04:33:10|15573.76|15453.76|15576.09|15456.09|15576.67|15456.67|15573.76|15453.76|10
1648096400000|2022-03-24 04:33:20|15576.11|15456.11|15574.11|15454.11|15576.11|15456.11|15574.11|15454.11|10
1648096410000|2022-03-24 04:33:30|15574.2|15454.2|15570.43|15450.43|15574.2|15454.2|15570.43|15450.43|10
1648096420000|2022-03-24 04:33:40|15570.16|15450.16|15568.89|15448.89|15570.16|15450.16|15568.89|15448.89|8
1648096430000|2022-03-24 04:33:50|15569.43|15449.43|15568.87|15448.87|15569.47|15449.47|15568.41|15448.41|10
1648096440000|2022-03-24 04:34:00|15569.47|15449.47|15569.2|15449.2|15569.64|15449.64|15568.96|15448.96|9
1648096450000|2022-03-24 04:34:10|15568.78|15448.78|15568.13|15448.13|15568.86|15448.86|15568.13|15448.13|9
1648096460000|2022-03-24 04:34:20|15568.3|15448.3|15567.66|15447.66|15568.38|15448.38|15567.66|15447.66|8
1648096470000|2022-03-24 04:34:30|15567.54|15447.54|15566.57|15446.57|15567.54|15447.54|15566.57|15446.57|10
1648096480000|2022-03-24 04:34:40|15566.84|15446.84|15568.74|15448.74|15568.74|15448.74|15566.84|15446.84|10
1648096490000|2022-03-24 04:34:50|15568.81|15448.81|15568.1|15448.1|15569.48|15449.48|15568.1|15448.1|10
1648096500000|2022-03-24 04:35:00|15568.11|15448.11|15566.09|15446.09|15568.11|15448.11|15566.09|15446.09|9
1648096510000|2022-03-24 04:35:10|15566.71|15446.71|15566.49|15446.49|15567.21|15447.21|15565.7|15445.7|9
1648096520000|2022-03-24 04:35:20|15566.39|15446.39|15565.86|15445.86|15566.61|15446.61|15565.56|15445.56|8
1648096530000|2022-03-24 04:35:30|15565.81|15445.81|15565.02|15445.02|15566.21|15446.21|15565.02|15445.02|7
1648096540000|2022-03-24 04:35:40|15564.92|15444.92|15564.78|15444.78|15564.98|15444.98|15564.78|15444.78|9
1648096550000|2022-03-24 04:35:50|15564.75|15444.75|15564.52|15444.52|15564.75|15444.75|15563.77|15443.77|9
1648096560000|2022-03-24 04:36:00|15564.58|15444.58|15565.14|15445.14|15565.65|15445.65|15564.5|15444.5|10
1648096570000|2022-03-24 04:36:10|15565.08|15445.08|15564.61|15444.61|15565.08|15445.08|15564.08|15444.08|9
1648096580000|2022-03-24 04:36:20|15564.62|15444.62|15564.35|15444.35|15564.64|15444.64|15564.33|15444.33|8
1648096590000|2022-03-24 04:36:30|15563.61|15443.61|15564.6|15444.6|15564.6|15444.6|15563.04|15443.04|9
1648096600000|2022-03-24 04:36:40|15564.82|15444.82|15566|15446|15566.13|15446.13|15564.79|15444.79|10
1648096610000|2022-03-24 04:36:50|15566.41|15446.41|15566.08|15446.08|15566.76|15446.76|15565.53|15445.53|10
1648096620000|2022-03-24 04:37:00|15566.02|15446.02|15566.04|15446.04|15566.73|15446.73|15565.93|15445.93|10
1648096630000|2022-03-24 04:37:10|15566.61|15446.61|15566.01|15446.01|15566.61|15446.61|15566.01|15446.01|7
1648096640000|2022-03-24 04:37:20|15566.19|15446.19|15566.05|15446.05|15566.47|15446.47|15565.59|15445.59|10
1648096650000|2022-03-24 04:37:30|15565.98|15445.98|15564.16|15444.16|15566.53|15446.53|15564.16|15444.16|9
1648096660000|2022-03-24 04:37:40|15564.01|15444.01|15565.05|15445.05|15565.06|15445.06|15564.01|15444.01|8
1648096670000|2022-03-24 04:37:50|15565|15445|15566.32|15446.32|15566.42|15446.42|15565|15445|10
1648096680000|2022-03-24 04:38:00|15567.35|15447.35|15567.22|15447.22|15568.41|15448.41|15567.22|15447.22|10
1648096690000|2022-03-24 04:38:10|15566.9|15446.9|15563.99|15443.99|15566.9|15446.9|15563.92|15443.92|10
1648096700000|2022-03-24 04:38:20|15563.63|15443.63|15563.92|15443.92|15563.92|15443.92|15562.93|15442.93|10
1648096710000|2022-03-24 04:38:30|15563.87|15443.87|15563.67|15443.67|15563.94|15443.94|15563.59|15443.59|10
1648096720000|2022-03-24 04:38:40|15563.7|15443.7|15563.27|15443.27|15563.93|15443.93|15563.27|15443.27|10
1648096730000|2022-03-24 04:38:50|15563.39|15443.39|15561.69|15441.69|15563.6|15443.6|15561.69|15441.69|9
1648096740000|2022-03-24 04:39:00|15561.73|15441.73|15561.96|15441.96|15562.63|15442.63|15560.94|15440.94|9
1648096750000|2022-03-24 04:39:10|15561|15441|15560.41|15440.41|15561.96|15441.96|15560.25|15440.25|9
1648096760000|2022-03-24 04:39:20|15560.01|15440.01|15556.83|15436.83|15560.18|15440.18|15556.79|15436.79|10
1648096770000|2022-03-24 04:39:30|15556.91|15436.91|15557.37|15437.37|15557.87|15437.87|15556.91|15436.91|10
1648096780000|2022-03-24 04:39:40|15557.64|15437.64|15557.7|15437.7|15557.7|15437.7|15557.1|15437.1|9
1648096790000|2022-03-24 04:39:50|15557.37|15437.37|15555.01|15435.01|15557.37|15437.37|15555.01|15435.01|10
1648096800000|2022-03-24 04:40:00|15555.34|15435.34|15554.16|15434.16|15555.34|15435.34|15553.23|15433.23|10
1648096810000|2022-03-24 04:40:10|15554.24|15434.24|15550.79|15430.79|15554.24|15434.24|15550.71|15430.71|9
1648096820000|2022-03-24 04:40:20|15550.75|15430.75|15551.97|15431.97|15552.16|15432.16|15550.73|15430.73|9
1648096830000|2022-03-24 04:40:30|15551.9|15431.9|15550.78|15430.78|15551.9|15431.9|15550.11|15430.11|10
1648096840000|2022-03-24 04:40:40|15550.75|15430.75|15550.41|15430.41|15550.78|15430.78|15550.33|15430.33|8
1648096850000|2022-03-24 04:40:50|15550.58|15430.58|15550.64|15430.64|15550.72|15430.72|15550.21|15430.21|10
1648096860000|2022-03-24 04:41:00|15550.02|15430.02|15550.96|15430.96|15551.04|15431.04|15550.01|15430.01|8
1648096870000|2022-03-24 04:41:10|15550.95|15430.95|15550.37|15430.37|15550.95|15430.95|15550.2|15430.2|9
1648096880000|2022-03-24 04:41:20|15550.13|15430.13|15549.71|15429.71|15550.25|15430.25|15549.71|15429.71|10
1648096890000|2022-03-24 04:41:30|15549.61|15429.61|15546.71|15426.71|15549.72|15429.72|15546.71|15426.71|10
1648096900000|2022-03-24 04:41:40|15546.31|15426.31|15546.21|15426.21|15546.31|15426.31|15545.49|15425.49|10
1648096910000|2022-03-24 04:41:50|15546.06|15426.06|15547.32|15427.32|15547.35|15427.35|15545.84|15425.84|9
1648096920000|2022-03-24 04:42:00|15547.48|15427.48|15547.63|15427.63|15547.8|15427.8|15547.28|15427.28|10
1648096930000|2022-03-24 04:42:10|15547.82|15427.82|15547.9|15427.9|15548.36|15428.36|15547.53|15427.53|10
1648096940000|2022-03-24 04:42:20|15547.96|15427.96|15547.97|15427.97|15547.99|15427.99|15547.82|15427.82|9
1648096950000|2022-03-24 04:42:30|15547.78|15427.78|15547.86|15427.86|15548|15428|15547.63|15427.63|7
1648096960000|2022-03-24 04:42:40|15548.14|15428.14|15548.59|15428.59|15548.89|15428.89|15547.99|15427.99|9
1648096970000|2022-03-24 04:42:50|15548.6|15428.6|15548.81|15428.81|15548.81|15428.81|15548.4|15428.4|8
1648096980000|2022-03-24 04:43:00|15548.84|15428.84|15549.09|15429.09|15549.09|15429.09|15548.66|15428.66|9
1648096990000|2022-03-24 04:43:10|15549.69|15429.69|15549.69|15429.69|15550.38|15430.38|15549.67|15429.67|10
1648097000000|2022-03-24 04:43:20|15549.68|15429.68|15550.31|15430.31|15550.31|15430.31|15549.68|15429.68|10
1648097010000|2022-03-24 04:43:30|15550.39|15430.39|15550.78|15430.78|15550.78|15430.78|15550.39|15430.39|9
1648097020000|2022-03-24 04:43:40|15550.72|15430.72|15551.12|15431.12|15551.12|15431.12|15550.72|15430.72|9
1648097030000|2022-03-24 04:43:50|15551.25|15431.25|15551.72|15431.72|15551.93|15431.93|15551.25|15431.25|10
1648097040000|2022-03-24 04:44:00|15552.21|15432.21|15552.77|15432.77|15552.77|15432.77|15552.21|15432.21|9
1648097050000|2022-03-24 04:44:10|15553.59|15433.59|15557.52|15437.52|15557.52|15437.52|15553.59|15433.59|10
1648097060000|2022-03-24 04:44:20|15557.93|15437.93|15557.83|15437.83|15558.97|15438.97|15557.77|15437.77|10
1648097070000|2022-03-24 04:44:30|15557.8|15437.8|15558.25|15438.25|15558.25|15438.25|15557.8|15437.8|6
1648097080000|2022-03-24 04:44:40|15558.47|15438.47|15559.2|15439.2|15559.2|15439.2|15558.47|15438.47|8
1648097090000|2022-03-24 04:44:50|15559.3|15439.3|15558.72|15438.72|15559.62|15439.62|15558.72|15438.72|9
1648097100000|2022-03-24 04:45:00|15558.76|15438.76|15563.11|15443.11|15563.11|15443.11|15558.76|15438.76|10
1648097110000|2022-03-24 04:45:10|15563.13|15443.13|15562.57|15442.57|15563.49|15443.49|15562.25|15442.25|9
1648097120000|2022-03-24 04:45:20|15562.34|15442.34|15562.75|15442.75|15562.86|15442.86|15562.07|15442.07|9
1648097130000|2022-03-24 04:45:30|15562.72|15442.72|15561.97|15441.97|15562.72|15442.72|15561.97|15441.97|9
1648097140000|2022-03-24 04:45:40|15561.93|15441.93|15562.37|15442.37|15562.37|15442.37|15561.93|15441.93|6
1648097150000|2022-03-24 04:45:50|15561.68|15441.68|15562.24|15442.24|15562.49|15442.49|15561.68|15441.68|6
1648097160000|2022-03-24 04:46:00|15562.28|15442.28|15563.84|15443.84|15563.84|15443.84|15562.28|15442.28|7
1648097170000|2022-03-24 04:46:10|15563.57|15443.57|15563.58|15443.58|15563.88|15443.88|15563.32|15443.32|10
1648097180000|2022-03-24 04:46:20|15563.99|15443.99|15562.91|15442.91|15563.99|15443.99|15562.91|15442.91|9
1648097190000|2022-03-24 04:46:30|15562.89|15442.89|15562.98|15442.98|15563.26|15443.26|15562.12|15442.12|10
1648097200000|2022-03-24 04:46:40|15562.81|15442.81|15560.9|15440.9|15562.81|15442.81|15560.9|15440.9|8
1648097210000|2022-03-24 04:46:50|15560.75|15440.75|15557.42|15437.42|15560.92|15440.92|15557.36|15437.36|10
1648097220000|2022-03-24 04:47:00|15557.57|15437.57|15557.01|15437.01|15557.86|15437.86|15557.01|15437.01|10
1648097230000|2022-03-24 04:47:10|15558.12|15438.12|15560.68|15440.68|15560.68|15440.68|15558.02|15438.02|10
1648097240000|2022-03-24 04:47:20|15561.08|15441.08|15560.48|15440.48|15561.12|15441.12|15559.8|15439.8|8
1648097250000|2022-03-24 04:47:30|15560.52|15440.52|15560.26|15440.26|15560.52|15440.52|15559.96|15439.96|9
1648097260000|2022-03-24 04:47:40|15560.21|15440.21|15561.73|15441.73|15561.73|15441.73|15560.21|15440.21|9
1648097270000|2022-03-24 04:47:50|15560.93|15440.93|15560.56|15440.56|15560.93|15440.93|15560.39|15440.39|8
1648097280000|2022-03-24 04:48:00|15560.76|15440.76|15561.15|15441.15|15561.65|15441.65|15560.74|15440.74|10
1648097290000|2022-03-24 04:48:10|15561.22|15441.22|15562.28|15442.28|15562.28|15442.28|15561.15|15441.15|9
1648097300000|2022-03-24 04:48:20|15561.85|15441.85|15563.61|15443.61|15563.86|15443.86|15561.85|15441.85|10
1648097310000|2022-03-24 04:48:30|15563.7|15443.7|15565.3|15445.3|15565.3|15445.3|15563.7|15443.7|10
1648097320000|2022-03-24 04:48:40|15564.76|15444.76|15566.46|15446.46|15566.46|15446.46|15564.73|15444.73|10
1648097330000|2022-03-24 04:48:50|15566.43|15446.43|15566.71|15446.71|15566.81|15446.81|15566.43|15446.43|7
1648097340000|2022-03-24 04:49:00|15566.86|15446.86|15567.37|15447.37|15567.43|15447.43|15566.86|15446.86|9
1648097350000|2022-03-24 04:49:10|15567.55|15447.55|15567.32|15447.32|15567.55|15447.55|15567.19|15447.19|9
1648097360000|2022-03-24 04:49:20|15567.38|15447.38|15569.2|15449.2|15569.64|15449.64|15567.26|15447.26|10
1648097370000|2022-03-24 04:49:30|15569.31|15449.31|15569.94|15449.94|15570.53|15450.53|15569.31|15449.31|10
1648097380000|2022-03-24 04:49:40|15570.04|15450.04|15570.05|15450.05|15570.24|15450.24|15569.85|15449.85|9
1648097390000|2022-03-24 04:49:50|15570.13|15450.13|15569.75|15449.75|15570.13|15450.13|15569.68|15449.68|8
1648097400000|2022-03-24 04:50:00|15569.9|15449.9|15570.49|15450.49|15570.49|15450.49|15569.72|15449.72|6
1648097410000|2022-03-24 04:50:10|15571.08|15451.08|15571.39|15451.39|15571.66|15451.66|15570.76|15450.76|9
1648097420000|2022-03-24 04:50:20|15571.65|15451.65|15574.08|15454.08|15574.2|15454.2|15571.65|15451.65|10
1648097430000|2022-03-24 04:50:30|15574.34|15454.34|15574.36|15454.36|15574.93|15454.93|15574.34|15454.34|9
1648097440000|2022-03-24 04:50:40|15574.39|15454.39|15575.84|15455.84|15575.84|15455.84|15574.39|15454.39|8
1648097450000|2022-03-24 04:50:50|15576.74|15456.74|15576.91|15456.91|15577.63|15457.63|15576.74|15456.74|10
1648097460000|2022-03-24 04:51:00|15577.11|15457.11|15576.9|15456.9|15577.11|15457.11|15576.66|15456.66|9
1648097470000|2022-03-24 04:51:10|15576.78|15456.78|15577.38|15457.38|15577.52|15457.52|15576.75|15456.75|9
1648097480000|2022-03-24 04:51:20|15577.43|15457.43|15578.87|15458.87|15578.87|15458.87|15577.43|15457.43|7
1648097490000|2022-03-24 04:51:30|15578.74|15458.74|15579.39|15459.39|15579.55|15459.55|15578.74|15458.74|9
1648097500000|2022-03-24 04:51:40|15579.41|15459.41|15578.11|15458.11|15579.41|15459.41|15578.11|15458.11|9
1648097510000|2022-03-24 04:51:50|15577.91|15457.91|15582.95|15462.95|15583.19|15463.19|15577.91|15457.91|10
1648097520000|2022-03-24 04:52:00|15583.95|15463.95|15583.55|15463.55|15585.48|15465.48|15583.55|15463.55|10
1648097530000|2022-03-24 04:52:10|15583.67|15463.67|15581.44|15461.44|15583.67|15463.67|15580.23|15460.23|10
1648097540000|2022-03-24 04:52:20|15581.72|15461.72|15585.25|15465.25|15585.5|15465.5|15581.72|15461.72|10
1648097550000|2022-03-24 04:52:30|15585.55|15465.55|15586.67|15466.67|15586.67|15466.67|15585.46|15465.46|10
1648097560000|2022-03-24 04:52:40|15586.63|15466.63|15587.66|15467.66|15587.66|15467.66|15586.46|15466.46|7
1648097570000|2022-03-24 04:52:50|15587.51|15467.51|15588.18|15468.18|15588.18|15468.18|15587.51|15467.51|8
1648097580000|2022-03-24 04:53:00|15588.24|15468.24|15588.19|15468.19|15588.27|15468.27|15587.62|15467.62|9
1648097590000|2022-03-24 04:53:10|15588.16|15468.16|15588.24|15468.24|15588.75|15468.75|15588.01|15468.01|9
1648097600000|2022-03-24 04:53:20|15588.25|15468.25|15588.26|15468.26|15588.4|15468.4|15588.18|15468.18|8
1648097610000|2022-03-24 04:53:30|15588.58|15468.58|15591.35|15471.35|15591.35|15471.35|15588.58|15468.58|10
1648097620000|2022-03-24 04:53:40|15591.04|15471.04|15593.1|15473.1|15593.13|15473.13|15590.18|15470.18|10
1648097630000|2022-03-24 04:53:50|15593.11|15473.11|15594.26|15474.26|15594.26|15474.26|15593.11|15473.11|10
1648097640000|2022-03-24 04:54:00|15594.78|15474.78|15593.29|15473.29|15594.8|15474.8|15593.29|15473.29|9
1648097650000|2022-03-24 04:54:10|15593.43|15473.43|15593.39|15473.39|15593.55|15473.55|15593.17|15473.17|10
1648097660000|2022-03-24 04:54:20|15593.36|15473.36|15593.35|15473.35|15593.59|15473.59|15593.21|15473.21|9
1648097670000|2022-03-24 04:54:30|15593.6|15473.6|15594.29|15474.29|15594.56|15474.56|15593.41|15473.41|9
1648097680000|2022-03-24 04:54:40|15594.32|15474.32|15594.75|15474.75|15594.9|15474.9|15594.32|15474.32|10
1648097690000|2022-03-24 04:54:50|15595.48|15475.48|15595.82|15475.82|15595.82|15475.82|15595.43|15475.43|10
1648097700000|2022-03-24 04:55:00|15596.07|15476.07|15597.65|15477.65|15597.65|15477.65|15595.21|15475.21|8
1648097710000|2022-03-24 04:55:10|15597.88|15477.88|15597.62|15477.62|15597.97|15477.97|15597.47|15477.47|9
1648097720000|2022-03-24 04:55:20|15597.73|15477.73|15599.37|15479.37|15599.37|15479.37|15597.73|15477.73|8
1648097730000|2022-03-24 04:55:30|15599.21|15479.21|15598.57|15478.57|15599.55|15479.55|15598.35|15478.35|10
1648097740000|2022-03-24 04:55:40|15598.56|15478.56|15598.4|15478.4|15598.56|15478.56|15597.71|15477.71|6
1648097750000|2022-03-24 04:55:50|15598.24|15478.24|15597.41|15477.41|15598.45|15478.45|15597.41|15477.41|8
1648097760000|2022-03-24 04:56:00|15597.42|15477.42|15597.14|15477.14|15597.43|15477.43|15597.14|15477.14|8
1648097770000|2022-03-24 04:56:10|15597.23|15477.23|15598.2|15478.2|15598.28|15478.28|15597.23|15477.23|10
1648097780000|2022-03-24 04:56:20|15598.23|15478.23|15598.85|15478.85|15598.85|15478.85|15598.23|15478.23|9
1648097790000|2022-03-24 04:56:30|15598.64|15478.64|15598.4|15478.4|15598.64|15478.64|15598.31|15478.31|8
1648097800000|2022-03-24 04:56:40|15598.57|15478.57|15598.99|15478.99|15599.13|15479.13|15598.43|15478.43|6
1648097810000|2022-03-24 04:56:50|15598.94|15478.94|15597.6|15477.6|15598.97|15478.97|15597.6|15477.6|9
1648097820000|2022-03-24 04:57:00|15597.47|15477.47|15594.49|15474.49|15597.93|15477.93|15594.49|15474.49|10
1648097830000|2022-03-24 04:57:10|15593.89|15473.89|15590.23|15470.23|15593.89|15473.89|15590.23|15470.23|10
1648097840000|2022-03-24 04:57:20|15589.95|15469.95|15589.3|15469.3|15590.01|15470.01|15589.3|15469.3|10
1648097850000|2022-03-24 04:57:30|15588.63|15468.63|15586.44|15466.44|15588.86|15468.86|15586.44|15466.44|10
1648097860000|2022-03-24 04:57:40|15586.25|15466.25|15585.44|15465.44|15586.25|15466.25|15585.44|15465.44|10
1648097870000|2022-03-24 04:57:50|15584.6|15464.6|15584.36|15464.36|15585.01|15465.01|15584.36|15464.36|10
1648097880000|2022-03-24 04:58:00|15585.4|15465.4|15582.78|15462.78|15585.4|15465.4|15582.78|15462.78|10
1648097890000|2022-03-24 04:58:10|15582.92|15462.92|15581.68|15461.68|15583.05|15463.05|15581.68|15461.68|10
1648097900000|2022-03-24 04:58:20|15581.83|15461.83|15580.9|15460.9|15581.83|15461.83|15580.9|15460.9|10
1648097910000|2022-03-24 04:58:30|15580.81|15460.81|15579.87|15459.87|15580.86|15460.86|15579.71|15459.71|10
1648097920000|2022-03-24 04:58:40|15579.78|15459.78|15581.86|15461.86|15581.86|15461.86|15579.78|15459.78|9
1648097930000|2022-03-24 04:58:50|15581.97|15461.97|15582.17|15462.17|15582.17|15462.17|15581.93|15461.93|7
1648097940000|2022-03-24 04:59:00|15582.03|15462.03|15582.44|15462.44|15582.69|15462.69|15582|15462|9
1648097950000|2022-03-24 04:59:10|15582.8|15462.8|15583.54|15463.54|15583.54|15463.54|15582.8|15462.8|10
1648097960000|2022-03-24 04:59:20|15583.81|15463.81|15584.39|15464.39|15584.39|15464.39|15583.81|15463.81|8
1648097970000|2022-03-24 04:59:30|15584.36|15464.36|15585.03|15465.03|15585.03|15465.03|15584.35|15464.35|8
1648097980000|2022-03-24 04:59:40|15584.82|15464.82|15584.19|15464.19|15584.82|15464.82|15584.19|15464.19|10
1648097990000|2022-03-24 04:59:50|15584.13|15464.13|15583.25|15463.25|15584.13|15464.13|15583.17|15463.17|9
1648098000000|2022-03-24 05:00:00|15583.04|15463.04|15583.86|15463.86|15583.86|15463.86|15583.04|15463.04|10
1648098010000|2022-03-24 05:00:10|15583.81|15463.81|15584.68|15464.68|15584.68|15464.68|15583.81|15463.81|10
1648098020000|2022-03-24 05:00:20|15584.87|15464.87|15585.28|15465.28|15585.34|15465.34|15584.65|15464.65|10
1648098030000|2022-03-24 05:00:30|15585.59|15465.59|15585.09|15465.09|15585.77|15465.77|15585.09|15465.09|10
1648098040000|2022-03-24 05:00:40|15585.04|15465.04|15587|15467|15587.54|15467.54|15585.04|15465.04|9
1648098050000|2022-03-24 05:00:50|15587.09|15467.09|15586.89|15466.89|15587.32|15467.32|15586.89|15466.89|9
1648098060000|2022-03-24 05:01:00|15586.84|15466.84|15586.45|15466.45|15586.98|15466.98|15586.38|15466.38|10
1648098070000|2022-03-24 05:01:10|15585.99|15465.99|15582.81|15462.81|15585.99|15465.99|15582.81|15462.81|10
1648098080000|2022-03-24 05:01:20|15582.58|15462.58|15581.22|15461.22|15583|15463|15581.22|15461.22|9
1648098090000|2022-03-24 05:01:30|15581.03|15461.03|15580.34|15460.34|15581.14|15461.14|15580.34|15460.34|10
1648098100000|2022-03-24 05:01:40|15580.27|15460.27|15579.88|15459.88|15580.59|15460.59|15579.88|15459.88|10
1648098110000|2022-03-24 05:01:50|15579.79|15459.79|15579|15459|15579.91|15459.91|15578.69|15458.69|10
1648098120000|2022-03-24 05:02:00|15578.52|15458.52|15578|15458|15579.74|15459.74|15577.53|15457.53|10
1648098130000|2022-03-24 05:02:10|15577.92|15457.92|15575.31|15455.31|15577.92|15457.92|15574.93|15454.93|10
1648098140000|2022-03-24 05:02:20|15575.37|15455.37|15573.44|15453.44|15575.37|15455.37|15573.35|15453.35|10
1648098150000|2022-03-24 05:02:30|15571.19|15451.19|15570.26|15450.26|15571.19|15451.19|15570.26|15450.26|9
1648098160000|2022-03-24 05:02:40|15570.38|15450.38|15569.72|15449.72|15570.38|15450.38|15569.72|15449.72|10
1648098170000|2022-03-24 05:02:50|15569.75|15449.75|15569.67|15449.67|15569.91|15449.91|15569.67|15449.67|8
1648098180000|2022-03-24 05:03:00|15569.61|15449.61|15569.37|15449.37|15569.9|15449.9|15569.17|15449.17|9
1648098190000|2022-03-24 05:03:10|15569.26|15449.26|15569.24|15449.24|15569.37|15449.37|15569.01|15449.01|9
1648098200000|2022-03-24 05:03:20|15569.11|15449.11|15567.14|15447.14|15569.11|15449.11|15566.93|15446.93|10
1648098210000|2022-03-24 05:03:30|15567.36|15447.36|15567.79|15447.79|15567.79|15447.79|15566.92|15446.92|9
1648098220000|2022-03-24 05:03:40|15567.8|15447.8|15562.65|15442.65|15567.82|15447.82|15562.65|15442.65|9
1648098230000|2022-03-24 05:03:50|15562.66|15442.66|15558.67|15438.67|15562.66|15442.66|15558.67|15438.67|10
1648098240000|2022-03-24 05:04:00|15559|15439|15559.2|15439.2|15559.77|15439.77|15558.79|15438.79|9
1648098250000|2022-03-24 05:04:10|15558.41|15438.41|15558.33|15438.33|15558.99|15438.99|15558.02|15438.02|10
1648098260000|2022-03-24 05:04:20|15558.37|15438.37|15556.8|15436.8|15558.71|15438.71|15556.8|15436.8|9
1648098270000|2022-03-24 05:04:30|15556.93|15436.93|15554.88|15434.88|15556.93|15436.93|15554.82|15434.82|9
1648098280000|2022-03-24 05:04:40|15554.02|15434.02|15553.19|15433.19|15554.02|15434.02|15553.19|15433.19|10
1648098290000|2022-03-24 05:04:50|15553.07|15433.07|15552.29|15432.29|15553.13|15433.13|15552.29|15432.29|10
1648098300000|2022-03-24 05:05:00|15552.22|15432.22|15552.69|15432.69|15553.12|15433.12|15552.15|15432.15|10
1648098310000|2022-03-24 05:05:10|15551.77|15431.77|15550.7|15430.7|15551.77|15431.77|15549.8|15429.8|10
1648098320000|2022-03-24 05:05:20|15550.83|15430.83|15550.14|15430.14|15550.83|15430.83|15550.07|15430.07|10
1648098330000|2022-03-24 05:05:30|15550.05|15430.05|15549.38|15429.38|15551.09|15431.09|15549.38|15429.38|9
1648098340000|2022-03-24 05:05:40|15549.74|15429.74|15550.1|15430.1|15550.1|15430.1|15549.24|15429.24|9
1648098350000|2022-03-24 05:05:50|15549.94|15429.94|15550.16|15430.16|15550.16|15430.16|15549.53|15429.53|10
1648098360000|2022-03-24 05:06:00|15549.87|15429.87|15551.22|15431.22|15551.22|15431.22|15549.87|15429.87|9
1648098370000|2022-03-24 05:06:10|15551.2|15431.2|15554.87|15434.87|15554.9|15434.9|15551.2|15431.2|9
1648098380000|2022-03-24 05:06:20|15554.38|15434.38|15555.89|15435.89|15555.89|15435.89|15554.19|15434.19|10
1648098390000|2022-03-24 05:06:30|15555.86|15435.86|15555.23|15435.23|15555.86|15435.86|15554.35|15434.35|10
1648098400000|2022-03-24 05:06:40|15554.97|15434.97|15556.65|15436.65|15556.65|15436.65|15554.89|15434.89|10
1648098410000|2022-03-24 05:06:50|15556.35|15436.35|15555.33|15435.33|15556.42|15436.42|15555.33|15435.33|9
1648098420000|2022-03-24 05:07:00|15555.2|15435.2|15557.67|15437.67|15557.67|15437.67|15555.15|15435.15|9
1648098430000|2022-03-24 05:07:10|15557.6|15437.6|15553.02|15433.02|15557.6|15437.6|15553.02|15433.02|10
1648098440000|2022-03-24 05:07:20|15552.98|15432.98|15549.69|15429.69|15552.98|15432.98|15549.69|15429.69|9
1648098450000|2022-03-24 05:07:30|15549.49|15429.49|15549.21|15429.21|15549.58|15429.58|15549.21|15429.21|8
1648098460000|2022-03-24 05:07:40|15549.44|15429.44|15550.13|15430.13|15550.13|15430.13|15548.9|15428.9|9
1648098470000|2022-03-24 05:07:50|15550.23|15430.23|15550.93|15430.93|15550.93|15430.93|15549.57|15429.57|9
1648098480000|2022-03-24 05:08:00|15551.3|15431.3|15550.24|15430.24|15551.66|15431.66|15550.24|15430.24|9
1648098490000|2022-03-24 05:08:10|15550.25|15430.25|15550.06|15430.06|15550.44|15430.44|15550.06|15430.06|10
1648098500000|2022-03-24 05:08:20|15550.4|15430.4|15549.97|15429.97|15550.4|15430.4|15548.86|15428.86|8
1648098510000|2022-03-24 05:08:30|15549.14|15429.14|15549.07|15429.07|15549.3|15429.3|15548.67|15428.67|10
1648098520000|2022-03-24 05:08:40|15549.27|15429.27|15549.19|15429.19|15550.26|15430.26|15549.06|15429.06|10
1648098530000|2022-03-24 05:08:50|15549.55|15429.55|15550.32|15430.32|15550.39|15430.39|15549.55|15429.55|10
1648098540000|2022-03-24 05:09:00|15550.35|15430.35|15549.93|15429.93|15550.56|15430.56|15548.91|15428.91|9
1648098550000|2022-03-24 05:09:10|15550.38|15430.38|15550.5|15430.5|15551.24|15431.24|15550.26|15430.26|10
1648098560000|2022-03-24 05:09:20|15550.47|15430.47|15551.37|15431.37|15551.4|15431.4|15550.44|15430.44|10
1648098570000|2022-03-24 05:09:30|15551.41|15431.41|15550.93|15430.93|15551.49|15431.49|15550.57|15430.57|10
1648098580000|2022-03-24 05:09:40|15551.02|15431.02|15551|15431|15551.1|15431.1|15550.87|15430.87|8
1648098590000|2022-03-24 05:09:50|15551.39|15431.39|15551.69|15431.69|15551.69|15431.69|15551.28|15431.28|9
1648098600000|2022-03-24 05:10:00|15551.83|15431.83|15551.24|15431.24|15551.83|15431.83|15551.24|15431.24|10
1648098610000|2022-03-24 05:10:10|15551.16|15431.16|15550.81|15430.81|15551.16|15431.16|15550.81|15430.81|9
1648098620000|2022-03-24 05:10:20|15550.7|15430.7|15549.92|15429.92|15550.7|15430.7|15549.92|15429.92|8
1648098630000|2022-03-24 05:10:30|15549.89|15429.89|15548.37|15428.37|15549.89|15429.89|15548.23|15428.23|8
1648098640000|2022-03-24 05:10:40|15547.85|15427.85|15544.51|15424.51|15547.85|15427.85|15544.51|15424.51|10
1648098650000|2022-03-24 05:10:50|15544.38|15424.38|15544.15|15424.15|15544.38|15424.38|15544.05|15424.05|7
1648098660000|2022-03-24 05:11:00|15544.78|15424.78|15545.93|15425.93|15545.93|15425.93|15544.77|15424.77|9
1648098670000|2022-03-24 05:11:10|15545.32|15425.32|15546.05|15426.05|15546.05|15426.05|15545.18|15425.18|9
1648098680000|2022-03-24 05:11:20|15546.08|15426.08|15546.84|15426.84|15546.84|15426.84|15546.08|15426.08|10
1648098690000|2022-03-24 05:11:30|15547.31|15427.31|15547.62|15427.62|15547.75|15427.75|15547.31|15427.31|8
1648098700000|2022-03-24 05:11:40|15547.74|15427.74|15547.96|15427.96|15547.96|15427.96|15547.54|15427.54|10
1648098710000|2022-03-24 05:11:50|15548.23|15428.23|15549.05|15429.05|15549.05|15429.05|15548.23|15428.23|9
1648098720000|2022-03-24 05:12:00|15549.35|15429.35|15547.47|15427.47|15549.56|15429.56|15547.47|15427.47|10
1648098730000|2022-03-24 05:12:10|15547.92|15427.92|15548.21|15428.21|15548.64|15428.64|15547.92|15427.92|10
1648098740000|2022-03-24 05:12:20|15548.33|15428.33|15548.4|15428.4|15548.64|15428.64|15548.26|15428.26|10
1648098750000|2022-03-24 05:12:30|15547.73|15427.73|15548.18|15428.18|15548.18|15428.18|15547.71|15427.71|10
1648098760000|2022-03-24 05:12:40|15548.21|15428.21|15549.26|15429.26|15549.26|15429.26|15548.21|15428.21|10
1648098770000|2022-03-24 05:12:50|15549.3|15429.3|15549.11|15429.11|15549.49|15429.49|15549.11|15429.11|10
1648098780000|2022-03-24 05:13:00|15549.07|15429.07|15549.28|15429.28|15549.33|15429.33|15549.06|15429.06|10
1648098790000|2022-03-24 05:13:10|15548.63|15428.63|15552.29|15432.29|15552.29|15432.29|15548.63|15428.63|9
1648098800000|2022-03-24 05:13:20|15552.45|15432.45|15556.3|15436.3|15556.32|15436.32|15552.45|15432.45|10
1648098810000|2022-03-24 05:13:30|15556.38|15436.38|15559.92|15439.92|15559.93|15439.93|15556.38|15436.38|10
1648098820000|2022-03-24 05:13:40|15559.82|15439.82|15560.52|15440.52|15560.52|15440.52|15559.66|15439.66|10
1648098830000|2022-03-24 05:13:50|15560.49|15440.49|15560.35|15440.35|15560.71|15440.71|15560.35|15440.35|10
1648098840000|2022-03-24 05:14:00|15560.17|15440.17|15562.28|15442.28|15562.68|15442.68|15559.84|15439.84|10
1648098850000|2022-03-24 05:14:10|15562.41|15442.41|15563.59|15443.59|15563.61|15443.61|15562.02|15442.02|10
1648098860000|2022-03-24 05:14:20|15563.63|15443.63|15564.53|15444.53|15564.54|15444.54|15563.63|15443.63|9
1648098870000|2022-03-24 05:14:30|15564.72|15444.72|15565.48|15445.48|15565.9|15445.9|15564.6|15444.6|10
1648098880000|2022-03-24 05:14:40|15564.92|15444.92|15562.35|15442.35|15564.92|15444.92|15562.35|15442.35|10
1648098890000|2022-03-24 05:14:50|15563.38|15443.38|15563.62|15443.62|15563.62|15443.62|15562.81|15442.81|9
1648098900000|2022-03-24 05:15:00|15563.56|15443.56|15564.73|15444.73|15564.81|15444.81|15563.56|15443.56|9
1648098910000|2022-03-24 05:15:10|15563.55|15443.55|15562.88|15442.88|15563.86|15443.86|15562.88|15442.88|10
1648098920000|2022-03-24 05:15:20|15562.9|15442.9|15561.5|15441.5|15562.9|15442.9|15561.5|15441.5|9
1648098930000|2022-03-24 05:15:30|15560.88|15440.88|15559.23|15439.23|15560.88|15440.88|15559.21|15439.21|10
1648098940000|2022-03-24 05:15:40|15559.21|15439.21|15560.16|15440.16|15560.47|15440.47|15559.21|15439.21|9
1648098950000|2022-03-24 05:15:50|15559.87|15439.87|15561.04|15441.04|15561.18|15441.18|15559.87|15439.87|9
1648098960000|2022-03-24 05:16:00|15561.14|15441.14|15561.59|15441.59|15561.59|15441.59|15560.77|15440.77|9
1648098970000|2022-03-24 05:16:10|15562.28|15442.28|15563.48|15443.48|15563.56|15443.56|15562.28|15442.28|10
1648098980000|2022-03-24 05:16:20|15563.42|15443.42|15563.02|15443.02|15563.49|15443.49|15562.84|15442.84|10
1648098990000|2022-03-24 05:16:30|15562.89|15442.89|15563.09|15443.09|15563.09|15443.09|15562.54|15442.54|10
1648099000000|2022-03-24 05:16:40|15562.74|15442.74|15563.23|15443.23|15563.23|15443.23|15562.74|15442.74|10
1648099010000|2022-03-24 05:16:50|15562.41|15442.41|15563.2|15443.2|15563.23|15443.23|15562.28|15442.28|8
1648099020000|2022-03-24 05:17:00|15562.76|15442.76|15562.76|15442.76|15563.04|15443.04|15562.76|15442.76|8
1648099030000|2022-03-24 05:17:10|15562.04|15442.04|15562.77|15442.77|15562.99|15442.99|15561.81|15441.81|9
1648099040000|2022-03-24 05:17:20|15562.67|15442.67|15562.1|15442.1|15562.69|15442.69|15562.1|15442.1|7
1648099050000|2022-03-24 05:17:30|15561.82|15441.82|15559.45|15439.45|15561.82|15441.82|15559.45|15439.45|9
1648099060000|2022-03-24 05:17:40|15559.41|15439.41|15559.32|15439.32|15560.12|15440.12|15559.32|15439.32|9
1648099070000|2022-03-24 05:17:50|15559.5|15439.5|15558.38|15438.38|15559.5|15439.5|15558.38|15438.38|9
1648099080000|2022-03-24 05:18:00|15558.67|15438.67|15558.04|15438.04|15559.1|15439.1|15558.04|15438.04|10
1648099090000|2022-03-24 05:18:10|15558.23|15438.23|15558.25|15438.25|15558.98|15438.98|15557.65|15437.65|8
1648099100000|2022-03-24 05:18:20|15558.15|15438.15|15558.03|15438.03|15558.23|15438.23|15557.94|15437.94|7
1648099110000|2022-03-24 05:18:30|15557.65|15437.65|15557.33|15437.33|15557.82|15437.82|15557.33|15437.33|10
1648099120000|2022-03-24 05:18:40|15557.46|15437.46|15557.18|15437.18|15557.62|15437.62|15557.07|15437.07|10
1648099130000|2022-03-24 05:18:50|15557.19|15437.19|15556.95|15436.95|15557.27|15437.27|15556.95|15436.95|7
1648099140000|2022-03-24 05:19:00|15556.34|15436.34|15555.49|15435.49|15556.54|15436.54|15555.49|15435.49|9
1648099150000|2022-03-24 05:19:10|15555.83|15435.83|15555.6|15435.6|15555.85|15435.85|15555.38|15435.38|10
1648099160000|2022-03-24 05:19:20|15555.54|15435.54|15554.82|15434.82|15555.54|15435.54|15554.82|15434.82|8
1648099170000|2022-03-24 05:19:30|15555.01|15435.01|15555.06|15435.06|15555.74|15435.74|15555.01|15435.01|10
1648099180000|2022-03-24 05:19:40|15555.04|15435.04|15553.75|15433.75|15555.12|15435.12|15553.63|15433.63|10
1648099190000|2022-03-24 05:19:50|15553.17|15433.17|15551.56|15431.56|15553.17|15433.17|15551.56|15431.56|8
1648099200000|2022-03-24 05:20:00|15551.63|15431.63|15549.08|15429.08|15551.63|15431.63|15549.08|15429.08|9
1648099210000|2022-03-24 05:20:10|15549.02|15429.02|15550.05|15430.05|15550.2|15430.2|15549.01|15429.01|9
1648099220000|2022-03-24 05:20:20|15549.96|15429.96|15548.76|15428.76|15549.96|15429.96|15548.73|15428.73|8
1648099230000|2022-03-24 05:20:30|15548.61|15428.61|15547.11|15427.11|15548.61|15428.61|15547.11|15427.11|10
1648099240000|2022-03-24 05:20:40|15546.46|15426.46|15547.67|15427.67|15547.73|15427.73|15546.32|15426.32|10
1648099250000|2022-03-24 05:20:50|15547.65|15427.65|15547.87|15427.87|15547.88|15427.88|15547.65|15427.65|7
1648099260000|2022-03-24 05:21:00|15547.4|15427.4|15547.37|15427.37|15547.57|15427.57|15547.17|15427.17|9
1648099270000|2022-03-24 05:21:10|15547.28|15427.28|15546.91|15426.91|15547.56|15427.56|15546.91|15426.91|10
1648099280000|2022-03-24 05:21:20|15546.97|15426.97|15546.39|15426.39|15547.17|15427.17|15546.39|15426.39|10
1648099290000|2022-03-24 05:21:30|15547.35|15427.35|15548.17|15428.17|15548.25|15428.25|15547.35|15427.35|7
1648099300000|2022-03-24 05:21:40|15548.34|15428.34|15548.68|15428.68|15548.68|15428.68|15548.09|15428.09|10
1648099310000|2022-03-24 05:21:50|15548.74|15428.74|15549.06|15429.06|15549.06|15429.06|15548.57|15428.57|10
1648099320000|2022-03-24 05:22:00|15549.01|15429.01|15549.12|15429.12|15549.41|15429.41|15548.98|15428.98|10
1648099330000|2022-03-24 05:22:10|15549.11|15429.11|15548.38|15428.38|15549.11|15429.11|15548.38|15428.38|7
1648099340000|2022-03-24 05:22:20|15548.71|15428.71|15549.51|15429.51|15549.53|15429.53|15548.66|15428.66|9
1648099350000|2022-03-24 05:22:30|15549.54|15429.54|15551.47|15431.47|15551.47|15431.47|15549.54|15429.54|10
1648099360000|2022-03-24 05:22:40|15551.51|15431.51|15553.04|15433.04|15553.04|15433.04|15551.24|15431.24|10
1648099370000|2022-03-24 05:22:50|15553.5|15433.5|15556.74|15436.74|15556.74|15436.74|15553.5|15433.5|10
1648099380000|2022-03-24 05:23:00|15556.87|15436.87|15556.48|15436.48|15557.01|15437.01|15556.42|15436.42|9
1648099390000|2022-03-24 05:23:10|15556.38|15436.38|15558.46|15438.46|15558.46|15438.46|15556.34|15436.34|9
1648099400000|2022-03-24 05:23:20|15558.41|15438.41|15559.12|15439.12|15559.12|15439.12|15558.28|15438.28|10
1648099410000|2022-03-24 05:23:30|15559.06|15439.06|15558.13|15438.13|15560.23|15440.23|15558.13|15438.13|8
1648099420000|2022-03-24 05:23:40|15558.98|15438.98|15559.19|15439.19|15559.21|15439.21|15558.92|15438.92|8
1648099430000|2022-03-24 05:23:50|15559.37|15439.37|15559.76|15439.76|15559.86|15439.86|15559.37|15439.37|8
1648099440000|2022-03-24 05:24:00|15559.97|15439.97|15560.5|15440.5|15560.58|15440.58|15559.97|15439.97|10
1648099450000|2022-03-24 05:24:10|15560.61|15440.61|15558.84|15438.84|15560.61|15440.61|15558.84|15438.84|10
1648099460000|2022-03-24 05:24:20|15558.83|15438.83|15559.53|15439.53|15559.63|15439.63|15558.83|15438.83|9
1648099470000|2022-03-24 05:24:30|15559.31|15439.31|15561.02|15441.02|15561.02|15441.02|15559.27|15439.27|10
1648099480000|2022-03-24 05:24:40|15561.18|15441.18|15561.76|15441.76|15561.78|15441.78|15561.04|15441.04|10
1648099490000|2022-03-24 05:24:50|15561.9|15441.9|15559.14|15439.14|15561.9|15441.9|15559.14|15439.14|10
1648099500000|2022-03-24 05:25:00|15559.13|15439.13|15556.92|15436.92|15559.13|15439.13|15556.92|15436.92|9
1648099510000|2022-03-24 05:25:10|15556.72|15436.72|15555.32|15435.32|15557.13|15437.13|15555.32|15435.32|10
1648099520000|2022-03-24 05:25:20|15555.36|15435.36|15554.13|15434.13|15555.36|15435.36|15554.12|15434.12|9
1648099530000|2022-03-24 05:25:30|15554.11|15434.11|15553.23|15433.23|15554.11|15434.11|15553.22|15433.22|10
1648099540000|2022-03-24 05:25:40|15553.33|15433.33|15554.3|15434.3|15554.3|15434.3|15553.33|15433.33|9
1648099550000|2022-03-24 05:25:50|15554.59|15434.59|15554.75|15434.75|15555.53|15435.53|15554.59|15434.59|9
1648099560000|2022-03-24 05:26:00|15554.31|15434.31|15554.09|15434.09|15554.31|15434.31|15553.94|15433.94|9
1648099570000|2022-03-24 05:26:10|15554.26|15434.26|15552.94|15432.94|15554.26|15434.26|15552.94|15432.94|10
1648099580000|2022-03-24 05:26:20|15553.14|15433.14|15553.19|15433.19|15553.25|15433.25|15552.64|15432.64|10
1648099590000|2022-03-24 05:26:30|15553.51|15433.51|15557.86|15437.86|15557.86|15437.86|15553.25|15433.25|9
1648099600000|2022-03-24 05:26:40|15557.93|15437.93|15559.7|15439.7|15559.84|15439.84|15557.77|15437.77|10
1648099610000|2022-03-24 05:26:50|15559.66|15439.66|15560.32|15440.32|15560.32|15440.32|15559.53|15439.53|10
1648099620000|2022-03-24 05:27:00|15560.07|15440.07|15560.87|15440.87|15560.94|15440.94|15560.07|15440.07|9
1648099630000|2022-03-24 05:27:10|15561.48|15441.48|15563.13|15443.13|15563.13|15443.13|15561.16|15441.16|9
1648099640000|2022-03-24 05:27:20|15563.23|15443.23|15563.88|15443.88|15564.4|15444.4|15563.23|15443.23|10
1648099650000|2022-03-24 05:27:30|15563.82|15443.82|15561.08|15441.08|15563.82|15443.82|15561.08|15441.08|9
1648099660000|2022-03-24 05:27:40|15560.95|15440.95|15558.91|15438.91|15560.95|15440.95|15558.91|15438.91|8
1648099670000|2022-03-24 05:27:50|15558.2|15438.2|15557.06|15437.06|15558.2|15438.2|15556.54|15436.54|10
1648099680000|2022-03-24 05:28:00|15556.92|15436.92|15556.45|15436.45|15557.11|15437.11|15556.45|15436.45|9
1648099690000|2022-03-24 05:28:10|15555.64|15435.64|15554.27|15434.27|15555.76|15435.76|15554.27|15434.27|10
1648099700000|2022-03-24 05:28:20|15554.36|15434.36|15553.95|15433.95|15554.36|15434.36|15553.55|15433.55|10
1648099710000|2022-03-24 05:28:30|15553.91|15433.91|15553.87|15433.87|15554.06|15434.06|15553.74|15433.74|8
1648099720000|2022-03-24 05:28:40|15553.98|15433.98|15553.29|15433.29|15554.07|15434.07|15553.29|15433.29|9
1648099730000|2022-03-24 05:28:50|15553.1|15433.1|15552.31|15432.31|15553.26|15433.26|15552.31|15432.31|10
1648099740000|2022-03-24 05:29:00|15551.47|15431.47|15551.63|15431.63|15551.63|15431.63|15551.41|15431.41|9
1648099750000|2022-03-24 05:29:10|15551.69|15431.69|15552.48|15432.48|15552.48|15432.48|15551.52|15431.52|8
1648099760000|2022-03-24 05:29:20|15552.81|15432.81|15553.61|15433.61|15553.61|15433.61|15552.81|15432.81|9
1648099770000|2022-03-24 05:29:30|15553.41|15433.41|15554.1|15434.1|15554.19|15434.19|15553.41|15433.41|10
1648099780000|2022-03-24 05:29:40|15554.18|15434.18|15554.86|15434.86|15554.86|15434.86|15554.18|15434.18|8
1648099790000|2022-03-24 05:29:50|15554.84|15434.84|15554.09|15434.09|15554.85|15434.85|15554.09|15434.09|10
1648099800000|2022-03-24 05:30:00|15554.21|15434.21|15552.66|15432.66|15554.21|15434.21|15552.66|15432.66|9
1648099810000|2022-03-24 05:30:10|15552.95|15432.95|15551.96|15431.96|15552.95|15432.95|15551.02|15431.02|10
1648099820000|2022-03-24 05:30:20|15551.98|15431.98|15551.12|15431.12|15551.98|15431.98|15551.1|15431.1|10
1648099830000|2022-03-24 05:30:30|15551.17|15431.17|15550.16|15430.16|15551.56|15431.56|15550.16|15430.16|10
1648099840000|2022-03-24 05:30:40|15550.26|15430.26|15549.3|15429.3|15550.26|15430.26|15549.26|15429.26|8
1648099850000|2022-03-24 05:30:50|15549.18|15429.18|15547.18|15427.18|15549.18|15429.18|15547.18|15427.18|10
1648099860000|2022-03-24 05:31:00|15547.4|15427.4|15547.15|15427.15|15547.63|15427.63|15547.14|15427.14|10
1648099870000|2022-03-24 05:31:10|15547.07|15427.07|15547.57|15427.57|15547.76|15427.76|15547.02|15427.02|9
1648099880000|2022-03-24 05:31:20|15548.13|15428.13|15549.49|15429.49|15549.49|15429.49|15547.74|15427.74|10
1648099890000|2022-03-24 05:31:30|15549.4|15429.4|15550.21|15430.21|15550.34|15430.34|15549.25|15429.25|10
1648099900000|2022-03-24 05:31:40|15550.31|15430.31|15550.92|15430.92|15551.06|15431.06|15549.84|15429.84|10
1648099910000|2022-03-24 05:31:50|15551.37|15431.37|15551.69|15431.69|15551.91|15431.91|15551.37|15431.37|9
1648099920000|2022-03-24 05:32:00|15551.63|15431.63|15552.36|15432.36|15552.76|15432.76|15550.7|15430.7|10
1648099930000|2022-03-24 05:32:10|15552.04|15432.04|15552.61|15432.61|15552.61|15432.61|15551.75|15431.75|9
1648099940000|2022-03-24 05:32:20|15553.48|15433.48|15554.68|15434.68|15555.3|15435.3|15553.48|15433.48|10
1648099950000|2022-03-24 05:32:30|15554.7|15434.7|15554.16|15434.16|15555|15435|15554.16|15434.16|9
1648099960000|2022-03-24 05:32:40|15554.25|15434.25|15554.54|15434.54|15554.54|15434.54|15553.92|15433.92|9
1648099970000|2022-03-24 05:32:50|15554.75|15434.75|15555.15|15435.15|15555.34|15435.34|15554.75|15434.75|10
1648099980000|2022-03-24 05:33:00|15555.27|15435.27|15555.33|15435.33|15555.78|15435.78|15554.81|15434.81|10
1648099990000|2022-03-24 05:33:10|15555.25|15435.25|15556.33|15436.33|15556.68|15436.68|15555.25|15435.25|9
1648100000000|2022-03-24 05:33:20|15556.4|15436.4|15555.86|15435.86|15556.43|15436.43|15555.86|15435.86|8
1648100010000|2022-03-24 05:33:30|15555.9|15435.9|15556.34|15436.34|15556.34|15436.34|15555.9|15435.9|9
1648100020000|2022-03-24 05:33:40|15556.16|15436.16|15555.08|15435.08|15556.33|15436.33|15554.84|15434.84|9
1648100030000|2022-03-24 05:33:50|15555.05|15435.05|15554.7|15434.7|15555.05|15435.05|15554.32|15434.32|8
1648100040000|2022-03-24 05:34:00|15555.03|15435.03|15555.16|15435.16|15555.16|15435.16|15554.61|15434.61|9
1648100050000|2022-03-24 05:34:10|15554.92|15434.92|15555.2|15435.2|15556.21|15436.21|15554.92|15434.92|10
1648100060000|2022-03-24 05:34:20|15555.33|15435.33|15557.13|15437.13|15557.31|15437.31|15555.33|15435.33|10
1648100070000|2022-03-24 05:34:30|15557.24|15437.24|15559.46|15439.46|15559.46|15439.46|15557.24|15437.24|9
1648100080000|2022-03-24 05:34:40|15559.57|15439.57|15559.04|15439.04|15559.59|15439.59|15558.63|15438.63|7
1648100090000|2022-03-24 05:34:50|15559.37|15439.37|15560.48|15440.48|15560.58|15440.58|15559.37|15439.37|8
1648100100000|2022-03-24 05:35:00|15560.85|15440.85|15561.91|15441.91|15561.91|15441.91|15560.77|15440.77|10
1648100110000|2022-03-24 05:35:10|15561.94|15441.94|15562.91|15442.91|15562.91|15442.91|15561.75|15441.75|9
1648100120000|2022-03-24 05:35:20|15562.8|15442.8|15566.81|15446.81|15566.81|15446.81|15562.8|15442.8|9
1648100130000|2022-03-24 05:35:30|15566.84|15446.84|15568.82|15448.82|15568.82|15448.82|15566|15446|10
1648100140000|2022-03-24 05:35:40|15568.57|15448.57|15572.19|15452.19|15572.19|15452.19|15568.57|15448.57|10
1648100150000|2022-03-24 05:35:50|15572.24|15452.24|15574.59|15454.59|15574.59|15454.59|15572.24|15452.24|10
1648100160000|2022-03-24 05:36:00|15574.7|15454.7|15576.21|15456.21|15576.21|15456.21|15574.32|15454.32|10
1648100170000|2022-03-24 05:36:10|15576.41|15456.41|15577.2|15457.2|15577.2|15457.2|15576.15|15456.15|9
1648100180000|2022-03-24 05:36:20|15577.3|15457.3|15577.92|15457.92|15577.92|15457.92|15577.19|15457.19|9
1648100190000|2022-03-24 05:36:30|15578.68|15458.68|15585.39|15465.39|15585.47|15465.47|15578.68|15458.68|10
1648100200000|2022-03-24 05:36:40|15585.7|15465.7|15587.57|15467.57|15587.57|15467.57|15585.7|15465.7|10
1648100210000|2022-03-24 05:36:50|15588.2|15468.2|15587.45|15467.45|15588.33|15468.33|15587.03|15467.03|10
1648100220000|2022-03-24 05:37:00|15587.56|15467.56|15587.39|15467.39|15587.76|15467.76|15587.27|15467.27|9
1648100230000|2022-03-24 05:37:10|15587.4|15467.4|15585.57|15465.57|15587.4|15467.4|15585.5|15465.5|10
1648100240000|2022-03-24 05:37:20|15585.52|15465.52|15586.25|15466.25|15586.25|15466.25|15585.12|15465.12|9
1648100250000|2022-03-24 05:37:30|15585.95|15465.95|15589|15469|15589|15469|15585.95|15465.95|10
1648100260000|2022-03-24 05:37:40|15589.65|15469.65|15591.22|15471.22|15591.22|15471.22|15589.36|15469.36|9
1648100270000|2022-03-24 05:37:50|15591.28|15471.28|15592.52|15472.52|15592.52|15472.52|15591.01|15471.01|9
1648100280000|2022-03-24 05:38:00|15592.56|15472.56|15593.83|15473.83|15594.34|15474.34|15592.52|15472.52|9
1648100290000|2022-03-24 05:38:10|15593.99|15473.99|15595.03|15475.03|15595.12|15475.12|15593.99|15473.99|10
1648100300000|2022-03-24 05:38:20|15595.07|15475.07|15594.95|15474.95|15596.09|15476.09|15594.81|15474.81|10
1648100310000|2022-03-24 05:38:30|15594.68|15474.68|15592.61|15472.61|15594.68|15474.68|15592.61|15472.61|10
1648100320000|2022-03-24 05:38:40|15592.67|15472.67|15591.18|15471.18|15592.67|15472.67|15591.16|15471.16|8
1648100330000|2022-03-24 05:38:50|15591.84|15471.84|15594.34|15474.34|15594.34|15474.34|15591.84|15471.84|10
1648100340000|2022-03-24 05:39:00|15594.45|15474.45|15594.69|15474.69|15594.88|15474.88|15594.12|15474.12|9
1648100350000|2022-03-24 05:39:10|15595.25|15475.25|15596.83|15476.83|15596.87|15476.87|15595.25|15475.25|10
1648100360000|2022-03-24 05:39:20|15596.7|15476.7|15596.33|15476.33|15597.05|15477.05|15596.22|15476.22|9
1648100370000|2022-03-24 05:39:30|15596.21|15476.21|15597.77|15477.77|15597.77|15477.77|15596.07|15476.07|10
1648100380000|2022-03-24 05:39:40|15597.83|15477.83|15598.48|15478.48|15598.78|15478.78|15597.65|15477.65|10
1648100390000|2022-03-24 05:39:50|15598.95|15478.95|15598.82|15478.82|15598.95|15478.95|15597.57|15477.57|10
1648100400000|2022-03-24 05:40:00|15598.94|15478.94|15598.47|15478.47|15599.42|15479.42|15598.47|15478.47|9
1648100410000|2022-03-24 05:40:10|15599.24|15479.24|15596.75|15476.75|15599.24|15479.24|15596.75|15476.75|10
1648100420000|2022-03-24 05:40:20|15596.77|15476.77|15602.63|15482.63|15602.65|15482.65|15596.77|15476.77|10
1648100430000|2022-03-24 05:40:30|15602.82|15482.82|15606.62|15486.62|15607.15|15487.15|15602.72|15482.72|9
1648100440000|2022-03-24 05:40:40|15606.36|15486.36|15606.72|15486.72|15606.94|15486.94|15606.36|15486.36|9
1648100450000|2022-03-24 05:40:50|15606.7|15486.7|15609.09|15489.09|15609.09|15489.09|15606.7|15486.7|10
1648100460000|2022-03-24 05:41:00|15608.85|15488.85|15609.53|15489.53|15609.53|15489.53|15608.57|15488.57|9
1648100470000|2022-03-24 05:41:10|15609.5|15489.5|15611.16|15491.16|15611.16|15491.16|15608.24|15488.24|9
1648100480000|2022-03-24 05:41:20|15611.13|15491.13|15611.32|15491.32|15611.51|15491.51|15611.13|15491.13|6
1648100490000|2022-03-24 05:41:30|15611.44|15491.44|15612.32|15492.32|15612.51|15492.51|15611.44|15491.44|10
1648100500000|2022-03-24 05:41:40|15611.44|15491.44|15612.73|15492.73|15612.88|15492.88|15611.44|15491.44|10
1648100510000|2022-03-24 05:41:50|15612.75|15492.75|15614.23|15494.23|15614.23|15494.23|15612.75|15492.75|9
1648100520000|2022-03-24 05:42:00|15614.17|15494.17|15614.21|15494.21|15614.57|15494.57|15614.15|15494.15|10
1648100530000|2022-03-24 05:42:10|15613.26|15493.26|15614.11|15494.11|15614.11|15494.11|15612.92|15492.92|9
1648100540000|2022-03-24 05:42:20|15613.93|15493.93|15615.16|15495.16|15615.53|15495.53|15613.93|15493.93|9
1648100550000|2022-03-24 05:42:30|15615.12|15495.12|15613.06|15493.06|15615.12|15495.12|15613.06|15493.06|9
1648100560000|2022-03-24 05:42:40|15613.12|15493.12|15613.73|15493.73|15613.73|15493.73|15612.72|15492.72|9
1648100570000|2022-03-24 05:42:50|15613.05|15493.05|15612.17|15492.17|15613.24|15493.24|15612.17|15492.17|9
1648100580000|2022-03-24 05:43:00|15612.09|15492.09|15612.22|15492.22|15612.39|15492.39|15611.97|15491.97|8
1648100590000|2022-03-24 05:43:10|15611.78|15491.78|15608.13|15488.13|15611.78|15491.78|15608.11|15488.11|10
1648100600000|2022-03-24 05:43:20|15607.88|15487.88|15608.06|15488.06|15608.06|15488.06|15607.39|15487.39|8
1648100610000|2022-03-24 05:43:30|15607.86|15487.86|15608.1|15488.1|15608.1|15488.1|15607.54|15487.54|8
1648100620000|2022-03-24 05:43:40|15608.16|15488.16|15608.92|15488.92|15609.73|15489.73|15608.08|15488.08|9
1648100630000|2022-03-24 05:43:50|15608.93|15488.93|15608.41|15488.41|15608.93|15488.93|15608.29|15488.29|8
1648100640000|2022-03-24 05:44:00|15608.39|15488.39|15605.57|15485.57|15608.39|15488.39|15605.57|15485.57|7
1648100650000|2022-03-24 05:44:10|15605.48|15485.48|15607.18|15487.18|15607.18|15487.18|15605.48|15485.48|9
1648100660000|2022-03-24 05:44:20|15607.2|15487.2|15607.7|15487.7|15608.28|15488.28|15607.2|15487.2|10
1648100670000|2022-03-24 05:44:30|15608.11|15488.11|15607.68|15487.68|15608.46|15488.46|15607.68|15487.68|10
1648100680000|2022-03-24 05:44:40|15607.99|15487.99|15608.79|15488.79|15609.78|15489.78|15607.99|15487.99|10
1648100690000|2022-03-24 05:44:50|15608.44|15488.44|15608.75|15488.75|15608.92|15488.92|15608.19|15488.19|10
1648100700000|2022-03-24 05:45:00|15608.5|15488.5|15608.84|15488.84|15609|15489|15607.19|15487.19|10
1648100710000|2022-03-24 05:45:10|15609.38|15489.38|15608.99|15488.99|15609.86|15489.86|15608.83|15488.83|10
1648100720000|2022-03-24 05:45:20|15608.94|15488.94|15608.26|15488.26|15608.96|15488.96|15607.65|15487.65|10
1648100730000|2022-03-24 05:45:30|15608.18|15488.18|15609.58|15489.58|15609.93|15489.93|15608.18|15488.18|10
1648100740000|2022-03-24 05:45:40|15609.3|15489.3|15609.35|15489.35|15611.41|15491.41|15609.3|15489.3|10
1648100750000|2022-03-24 05:45:50|15609.52|15489.52|15610.92|15490.92|15611.01|15491.01|15609.52|15489.52|10
1648100760000|2022-03-24 05:46:00|15610.73|15490.73|15611.88|15491.88|15611.88|15491.88|15610.73|15490.73|9
1648100770000|2022-03-24 05:46:10|15612.04|15492.04|15611.59|15491.59|15612.04|15492.04|15611.21|15491.21|9
1648100780000|2022-03-24 05:46:20|15611.69|15491.69|15611.96|15491.96|15612.38|15492.38|15611.69|15491.69|10
1648100790000|2022-03-24 05:46:30|15611.94|15491.94|15615.64|15495.64|15615.81|15495.81|15611.85|15491.85|10
1648100800000|2022-03-24 05:46:40|15617.27|15497.27|15622.16|15502.16|15622.16|15502.16|15617.27|15497.27|9
1648100810000|2022-03-24 05:46:50|15622.07|15502.07|15623.56|15503.56|15623.56|15503.56|15622|15502|8
1648100820000|2022-03-24 05:47:00|15623.65|15503.65|15624.33|15504.33|15624.33|15504.33|15623.65|15503.65|10
1648100830000|2022-03-24 05:47:10|15624.38|15504.38|15625.14|15505.14|15625.14|15505.14|15624.04|15504.04|10
1648100840000|2022-03-24 05:47:20|15625.19|15505.19|15624.42|15504.42|15625.19|15505.19|15624.3|15504.3|7
1648100850000|2022-03-24 05:47:30|15624.44|15504.44|15625.46|15505.46|15626.15|15506.15|15624.44|15504.44|9
1648100860000|2022-03-24 05:47:40|15625.56|15505.56|15626.82|15506.82|15626.82|15506.82|15625.56|15505.56|10
1648100870000|2022-03-24 05:47:50|15626.62|15506.62|15627.73|15507.73|15627.79|15507.79|15626.62|15506.62|9
1648100880000|2022-03-24 05:48:00|15627.96|15507.96|15628.37|15508.37|15628.68|15508.68|15627.96|15507.96|10
1648100890000|2022-03-24 05:48:10|15628.47|15508.47|15631.65|15511.65|15631.65|15511.65|15628.35|15508.35|10
1648100900000|2022-03-24 05:48:20|15632.2|15512.2|15634.33|15514.33|15634.45|15514.45|15632.15|15512.15|10
1648100910000|2022-03-24 05:48:30|15635.05|15515.05|15635.46|15515.46|15635.46|15515.46|15635.05|15515.05|9
1648100920000|2022-03-24 05:48:40|15636.95|15516.95|15638.48|15518.48|15639.8|15519.8|15636.95|15516.95|9
1648100930000|2022-03-24 05:48:50|15638.25|15518.25|15635.68|15515.68|15638.28|15518.28|15634.92|15514.92|10
1648100940000|2022-03-24 05:49:00|15635.49|15515.49|15636.04|15516.04|15636.04|15516.04|15634.84|15514.84|10
1648100950000|2022-03-24 05:49:10|15636.22|15516.22|15634.82|15514.82|15636.52|15516.52|15634.82|15514.82|10
1648100960000|2022-03-24 05:49:20|15634.39|15514.39|15633.63|15513.63|15634.39|15514.39|15633.54|15513.54|9
1648100970000|2022-03-24 05:49:30|15633.72|15513.72|15632.74|15512.74|15633.72|15513.72|15632.34|15512.34|10
1648100980000|2022-03-24 05:49:40|15632.68|15512.68|15633.78|15513.78|15633.78|15513.78|15632.68|15512.68|10
1648100990000|2022-03-24 05:49:50|15633.88|15513.88|15632.66|15512.66|15633.88|15513.88|15632.63|15512.63|10
1648101000000|2022-03-24 05:50:00|15632.26|15512.26|15630.59|15510.59|15632.65|15512.65|15630.59|15510.59|9
1648101010000|2022-03-24 05:50:10|15630.71|15510.71|15629.23|15509.23|15630.8|15510.8|15629.21|15509.21|9
1648101020000|2022-03-24 05:50:20|15628.19|15508.19|15627.38|15507.38|15628.19|15508.19|15627.32|15507.32|10
1648101030000|2022-03-24 05:50:30|15627.54|15507.54|15625.7|15505.7|15627.54|15507.54|15625.5|15505.5|9
1648101040000|2022-03-24 05:50:40|15625.58|15505.58|15624.19|15504.19|15625.58|15505.58|15623.97|15503.97|10
1648101050000|2022-03-24 05:50:50|15623.96|15503.96|15623.12|15503.12|15624.19|15504.19|15623.07|15503.07|9
1648101060000|2022-03-24 05:51:00|15622.98|15502.98|15622.3|15502.3|15622.98|15502.98|15621.44|15501.44|9
1648101070000|2022-03-24 05:51:10|15623.15|15503.15|15623.59|15503.59|15623.66|15503.66|15622.55|15502.55|10
1648101080000|2022-03-24 05:51:20|15623.73|15503.73|15624.25|15504.25|15624.94|15504.94|15623.49|15503.49|9
1648101090000|2022-03-24 05:51:30|15624.34|15504.34|15623.34|15503.34|15624.43|15504.43|15623.34|15503.34|10
1648101100000|2022-03-24 05:51:40|15622.38|15502.38|15622.2|15502.2|15622.38|15502.38|15621.9|15501.9|10
1648101110000|2022-03-24 05:51:50|15622.08|15502.08|15622.58|15502.58|15622.58|15502.58|15621.86|15501.86|8
1648101120000|2022-03-24 05:52:00|15622.77|15502.77|15624.95|15504.95|15624.95|15504.95|15622.77|15502.77|9
1648101130000|2022-03-24 05:52:10|15625.13|15505.13|15627.85|15507.85|15627.85|15507.85|15625.13|15505.13|9
1648101140000|2022-03-24 05:52:20|15628.14|15508.14|15633.32|15513.32|15633.32|15513.32|15628.14|15508.14|10
1648101150000|2022-03-24 05:52:30|15633.43|15513.43|15637.47|15517.47|15637.96|15517.96|15633.1|15513.1|10
1648101160000|2022-03-24 05:52:40|15637.51|15517.51|15638.42|15518.42|15638.93|15518.93|15637.51|15517.51|10
1648101170000|2022-03-24 05:52:50|15638.37|15518.37|15637.77|15517.77|15638.37|15518.37|15637.49|15517.49|10
1648101180000|2022-03-24 05:53:00|15638.31|15518.31|15638.35|15518.35|15638.58|15518.58|15638.08|15518.08|10
1648101190000|2022-03-24 05:53:10|15639.14|15519.14|15640.81|15520.81|15641.09|15521.09|15639.04|15519.04|10
1648101200000|2022-03-24 05:53:20|15641.16|15521.16|15640.45|15520.45|15641.24|15521.24|15640.03|15520.03|10
1648101210000|2022-03-24 05:53:30|15640.49|15520.49|15640.61|15520.61|15640.73|15520.73|15640.49|15520.49|10
1648101220000|2022-03-24 05:53:40|15641.02|15521.02|15641.58|15521.58|15641.58|15521.58|15640.44|15520.44|10
1648101230000|2022-03-24 05:53:50|15641.65|15521.65|15641.97|15521.97|15641.97|15521.97|15641.15|15521.15|10
1648101240000|2022-03-24 05:54:00|15642.07|15522.07|15644.44|15524.44|15644.49|15524.49|15642.07|15522.07|10
1648101250000|2022-03-24 05:54:10|15644.76|15524.76|15644.64|15524.64|15645.19|15525.19|15644.64|15524.64|9
1648101260000|2022-03-24 05:54:20|15645.86|15525.86|15646.14|15526.14|15646.14|15526.14|15645.85|15525.85|10
1648101270000|2022-03-24 05:54:30|15648.7|15528.7|15648.94|15528.94|15649.1|15529.1|15648.56|15528.56|10
1648101280000|2022-03-24 05:54:40|15647.91|15527.91|15647.89|15527.89|15648.1|15528.1|15647.68|15527.68|9
1648101290000|2022-03-24 05:54:50|15647.35|15527.35|15647.51|15527.51|15647.63|15527.63|15647.29|15527.29|9
1648101300000|2022-03-24 05:55:00|15647.47|15527.47|15647.19|15527.19|15647.47|15527.47|15646.61|15526.61|10
1648101310000|2022-03-24 05:55:10|15647.08|15527.08|15643.63|15523.63|15647.08|15527.08|15643.63|15523.63|10
1648101320000|2022-03-24 05:55:20|15643.66|15523.66|15643.94|15523.94|15643.94|15523.94|15643.45|15523.45|10
1648101330000|2022-03-24 05:55:30|15644.31|15524.31|15644.34|15524.34|15644.97|15524.97|15644.31|15524.31|10
1648101340000|2022-03-24 05:55:40|15644.38|15524.38|15645.99|15525.99|15646.31|15526.31|15644.37|15524.37|9
1648101350000|2022-03-24 05:55:50|15645.76|15525.76|15645.52|15525.52|15646.11|15526.11|15645.43|15525.43|10
1648101360000|2022-03-24 05:56:00|15645.93|15525.93|15646.07|15526.07|15646.11|15526.11|15644.83|15524.83|10
1648101370000|2022-03-24 05:56:10|15645.75|15525.75|15646.14|15526.14|15646.31|15526.31|15645.71|15525.71|9
1648101380000|2022-03-24 05:56:20|15646.25|15526.25|15647.41|15527.41|15647.6|15527.6|15646.25|15526.25|10
1648101390000|2022-03-24 05:56:30|15647.48|15527.48|15653.69|15533.69|15653.69|15533.69|15647.48|15527.48|10
1648101400000|2022-03-24 05:56:40|15653.64|15533.64|15653.1|15533.1|15653.84|15533.84|15653.1|15533.1|10
1648101410000|2022-03-24 05:56:50|15652.51|15532.51|15650.52|15530.52|15652.51|15532.51|15650.52|15530.52|9
1648101420000|2022-03-24 05:57:00|15650.49|15530.49|15649.83|15529.83|15650.56|15530.56|15649.83|15529.83|10
1648101430000|2022-03-24 05:57:10|15649.54|15529.54|15647.07|15527.07|15649.54|15529.54|15647.07|15527.07|10
1648101440000|2022-03-24 05:57:20|15646.96|15526.96|15646.97|15526.97|15647.41|15527.41|15646.96|15526.96|9
1648101450000|2022-03-24 05:57:30|15646.89|15526.89|15644.32|15524.32|15646.95|15526.95|15644.32|15524.32|8
1648101460000|2022-03-24 05:57:40|15644.06|15524.06|15643.5|15523.5|15644.08|15524.08|15643.13|15523.13|10
1648101470000|2022-03-24 05:57:50|15643.38|15523.38|15643.7|15523.7|15643.72|15523.72|15643.24|15523.24|9
1648101480000|2022-03-24 05:58:00|15643.77|15523.77|15645.05|15525.05|15645.27|15525.27|15643.77|15523.77|10
1648101490000|2022-03-24 05:58:10|15644.96|15524.96|15645.09|15525.09|15645.72|15525.72|15644.9|15524.9|9
1648101500000|2022-03-24 05:58:20|15644.91|15524.91|15645.7|15525.7|15645.73|15525.73|15644.71|15524.71|10
1648101510000|2022-03-24 05:58:30|15645.74|15525.74|15645.83|15525.83|15645.83|15525.83|15645.24|15525.24|8
1648101520000|2022-03-24 05:58:40|15646.04|15526.04|15646.79|15526.79|15647.01|15527.01|15646.04|15526.04|10
1648101530000|2022-03-24 05:58:50|15646.86|15526.86|15647.64|15527.64|15647.64|15527.64|15646.86|15526.86|10
1648101540000|2022-03-24 05:59:00|15647.6|15527.6|15646.74|15526.74|15647.65|15527.65|15646.72|15526.72|8
1648101550000|2022-03-24 05:59:10|15647.31|15527.31|15645.68|15525.68|15647.31|15527.31|15645.33|15525.33|10
1648101560000|2022-03-24 05:59:20|15645.72|15525.72|15647.36|15527.36|15647.4|15527.4|15645.72|15525.72|9
1648101570000|2022-03-24 05:59:30|15647.38|15527.38|15648.23|15528.23|15648.23|15528.23|15647.38|15527.38|9
1648101580000|2022-03-24 05:59:40|15648.58|15528.58|15649.04|15529.04|15649.04|15529.04|15648.37|15528.37|10
1648101590000|2022-03-24 05:59:50|15649.19|15529.19|15649.16|15529.16|15649.41|15529.41|15649.16|15529.16|10
1648101600000|2022-03-24 06:00:00|15649.17|15529.17|15649.35|15529.35|15649.52|15529.52|15649.17|15529.17|9
1648101610000|2022-03-24 06:00:10|15649.3|15529.3|15649.51|15529.51|15649.51|15529.51|15649.15|15529.15|10
1648101620000|2022-03-24 06:00:20|15649.59|15529.59|15650.28|15530.28|15650.92|15530.92|15649.59|15529.59|10
1648101630000|2022-03-24 06:00:30|15651.32|15531.32|15651.3|15531.3|15651.33|15531.33|15650.18|15530.18|10
1648101640000|2022-03-24 06:00:40|15651.84|15531.84|15652.94|15532.94|15652.94|15532.94|15651.84|15531.84|9
1648101650000|2022-03-24 06:00:50|15653.07|15533.07|15652.98|15532.98|15653.21|15533.21|15652.81|15532.81|10
1648101660000|2022-03-24 06:01:00|15651.59|15531.59|15651.62|15531.62|15651.73|15531.73|15650.96|15530.96|10
1648101670000|2022-03-24 06:01:10|15651.46|15531.46|15651.04|15531.04|15651.46|15531.46|15650.77|15530.77|10
1648101680000|2022-03-24 06:01:20|15650.95|15530.95|15650.7|15530.7|15651.63|15531.63|15650.32|15530.32|10
1648101690000|2022-03-24 06:01:30|15650.44|15530.44|15650.37|15530.37|15650.69|15530.69|15650.14|15530.14|10
1648101700000|2022-03-24 06:01:40|15650.55|15530.55|15651.24|15531.24|15651.66|15531.66|15650.49|15530.49|9
1648101710000|2022-03-24 06:01:50|15651.21|15531.21|15651.63|15531.63|15651.63|15531.63|15651.21|15531.21|8
1648101720000|2022-03-24 06:02:00|15651.57|15531.57|15651.66|15531.66|15651.81|15531.81|15651.34|15531.34|10
1648101730000|2022-03-24 06:02:10|15651.52|15531.52|15652.29|15532.29|15653.06|15533.06|15651.4|15531.4|10
1648101740000|2022-03-24 06:02:20|15652.15|15532.15|15653.08|15533.08|15653.45|15533.45|15652.15|15532.15|9
1648101750000|2022-03-24 06:02:30|15652.74|15532.74|15651.66|15531.66|15652.74|15532.74|15651.44|15531.44|10
1648101760000|2022-03-24 06:02:40|15651.73|15531.73|15651.61|15531.61|15651.73|15531.73|15650.56|15530.56|10
1648101770000|2022-03-24 06:02:50|15651.7|15531.7|15650.97|15530.97|15651.7|15531.7|15650.33|15530.33|10
1648101780000|2022-03-24 06:03:00|15650.68|15530.68|15650.11|15530.11|15650.7|15530.7|15650.11|15530.11|10
1648101790000|2022-03-24 06:03:10|15650.08|15530.08|15647.96|15527.96|15650.45|15530.45|15647.96|15527.96|10
1648101800000|2022-03-24 06:03:20|15647.42|15527.42|15645.74|15525.74|15647.42|15527.42|15645.47|15525.47|10
1648101810000|2022-03-24 06:03:30|15645.13|15525.13|15646.01|15526.01|15646.07|15526.07|15645.04|15525.04|10
1648101820000|2022-03-24 06:03:40|15646.17|15526.17|15648.02|15528.02|15648.02|15528.02|15646.17|15526.17|10
1648101830000|2022-03-24 06:03:50|15648.16|15528.16|15648.76|15528.76|15649.14|15529.14|15648.02|15528.02|9
1648101840000|2022-03-24 06:04:00|15649.44|15529.44|15648.61|15528.61|15649.68|15529.68|15648.42|15528.42|10
1648101850000|2022-03-24 06:04:10|15648.39|15528.39|15648.57|15528.57|15649.53|15529.53|15648.39|15528.39|10
1648101860000|2022-03-24 06:04:20|15648.41|15528.41|15649.23|15529.23|15649.38|15529.38|15648.4|15528.4|10
1648101870000|2022-03-24 06:04:30|15649.26|15529.26|15648.01|15528.01|15649.3|15529.3|15647.97|15527.97|9
1648101880000|2022-03-24 06:04:40|15647.95|15527.95|15648.38|15528.38|15648.38|15528.38|15647.26|15527.26|10
1648101890000|2022-03-24 06:04:50|15648.34|15528.34|15649.27|15529.27|15649.48|15529.48|15648.17|15528.17|9
1648101900000|2022-03-24 06:05:00|15649.08|15529.08|15648.26|15528.26|15649.08|15529.08|15647.74|15527.74|10
1648101910000|2022-03-24 06:05:10|15648.04|15528.04|15650.16|15530.16|15650.17|15530.17|15648.03|15528.03|9
1648101920000|2022-03-24 06:05:20|15650.3|15530.3|15649.89|15529.89|15650.32|15530.32|15649.72|15529.72|9
1648101930000|2022-03-24 06:05:30|15649.51|15529.51|15649.19|15529.19|15649.92|15529.92|15649.19|15529.19|10
1648101940000|2022-03-24 06:05:40|15649.02|15529.02|15649.83|15529.83|15649.83|15529.83|15648.72|15528.72|9
1648101950000|2022-03-24 06:05:50|15650.06|15530.06|15649.73|15529.73|15650.21|15530.21|15649.55|15529.55|9
1648101960000|2022-03-24 06:06:00|15649.45|15529.45|15648.79|15528.79|15649.45|15529.45|15648.61|15528.61|9
1648101970000|2022-03-24 06:06:10|15647.87|15527.87|15649.06|15529.06|15649.08|15529.08|15647.87|15527.87|9
1648101980000|2022-03-24 06:06:20|15649.18|15529.18|15649.66|15529.66|15649.7|15529.7|15649.03|15529.03|10
1648101990000|2022-03-24 06:06:30|15649.61|15529.61|15649.83|15529.83|15650.14|15530.14|15649.61|15529.61|8
1648102000000|2022-03-24 06:06:40|15649.97|15529.97|15651.05|15531.05|15651.05|15531.05|15649.97|15529.97|10
1648102010000|2022-03-24 06:06:50|15650.93|15530.93|15650.51|15530.51|15650.93|15530.93|15649.95|15529.95|10
1648102020000|2022-03-24 06:07:00|15651.21|15531.21|15651.62|15531.62|15651.63|15531.63|15651|15531|9
1648102030000|2022-03-24 06:07:10|15651.46|15531.46|15653.6|15533.6|15653.6|15533.6|15651.46|15531.46|9
1648102040000|2022-03-24 06:07:20|15653.58|15533.58|15654.56|15534.56|15654.58|15534.58|15653.58|15533.58|9
1648102050000|2022-03-24 06:07:30|15654.58|15534.58|15656.22|15536.22|15656.22|15536.22|15654.58|15534.58|10
1648102060000|2022-03-24 06:07:40|15656.06|15536.06|15656.35|15536.35|15656.35|15536.35|15655.92|15535.92|9
1648102070000|2022-03-24 06:07:50|15656.14|15536.14|15656.87|15536.87|15656.87|15536.87|15656.14|15536.14|10
1648102080000|2022-03-24 06:08:00|15657.58|15537.58|15658.3|15538.3|15658.33|15538.33|15657.58|15537.58|10
1648102090000|2022-03-24 06:08:10|15658.71|15538.71|15658.07|15538.07|15658.81|15538.81|15658.07|15538.07|10
1648102100000|2022-03-24 06:08:20|15657.87|15537.87|15660.47|15540.47|15660.47|15540.47|15657.87|15537.87|10
1648102110000|2022-03-24 06:08:30|15661.58|15541.58|15667.11|15547.11|15667.11|15547.11|15661.58|15541.58|10
1648102120000|2022-03-24 06:08:40|15667.14|15547.14|15668.16|15548.16|15668.16|15548.16|15667.13|15547.13|9
1648102130000|2022-03-24 06:08:50|15668.27|15548.27|15669.71|15549.71|15669.86|15549.86|15668.27|15548.27|10
1648102140000|2022-03-24 06:09:00|15670.49|15550.49|15670.77|15550.77|15670.82|15550.82|15670.18|15550.18|9
1648102150000|2022-03-24 06:09:10|15670.85|15550.85|15669.15|15549.15|15670.85|15550.85|15669.15|15549.15|10
1648102160000|2022-03-24 06:09:20|15669.12|15549.12|15665.01|15545.01|15669.12|15549.12|15664.4|15544.4|10
1648102170000|2022-03-24 06:09:30|15665.13|15545.13|15663.96|15543.96|15665.13|15545.13|15663.96|15543.96|9
1648102180000|2022-03-24 06:09:40|15663.95|15543.95|15663.84|15543.84|15663.95|15543.95|15663.52|15543.52|10
1648102190000|2022-03-24 06:09:50|15664.05|15544.05|15664.06|15544.06|15664.06|15544.06|15663.88|15543.88|9
1648102200000|2022-03-24 06:10:00|15663.4|15543.4|15664.96|15544.96|15665.66|15545.66|15663.4|15543.4|10
1648102210000|2022-03-24 06:10:10|15665|15545|15661.41|15541.41|15665|15545|15661.41|15541.41|10
1648102220000|2022-03-24 06:10:20|15660.92|15540.92|15658.26|15538.26|15660.92|15540.92|15658.26|15538.26|9
1648102230000|2022-03-24 06:10:30|15657.89|15537.89|15659.34|15539.34|15659.34|15539.34|15657.89|15537.89|9
1648102240000|2022-03-24 06:10:40|15659.58|15539.58|15659.06|15539.06|15659.71|15539.71|15659.04|15539.04|10
1648102250000|2022-03-24 06:10:50|15658.7|15538.7|15660.39|15540.39|15661.05|15541.05|15658.65|15538.65|9
1648102260000|2022-03-24 06:11:00|15660.27|15540.27|15660.7|15540.7|15660.7|15540.7|15660.27|15540.27|9
1648102270000|2022-03-24 06:11:10|15660.89|15540.89|15662.15|15542.15|15662.15|15542.15|15660.89|15540.89|9
1648102280000|2022-03-24 06:11:20|15662.79|15542.79|15663.85|15543.85|15663.85|15543.85|15662.79|15542.79|10
1648102290000|2022-03-24 06:11:30|15663.86|15543.86|15664.13|15544.13|15664.46|15544.46|15663.86|15543.86|9
1648102300000|2022-03-24 06:11:40|15664.28|15544.28|15667.46|15547.46|15667.46|15547.46|15664.28|15544.28|10
1648102310000|2022-03-24 06:11:50|15667.73|15547.73|15668.54|15548.54|15668.54|15548.54|15667.64|15547.64|9
1648102320000|2022-03-24 06:12:00|15668.51|15548.51|15669.67|15549.67|15669.67|15549.67|15668.51|15548.51|8
1648102330000|2022-03-24 06:12:10|15669.92|15549.92|15670.42|15550.42|15670.42|15550.42|15669.61|15549.61|10
1648102340000|2022-03-24 06:12:20|15670.45|15550.45|15670.32|15550.32|15670.45|15550.45|15670.2|15550.2|10
1648102350000|2022-03-24 06:12:30|15670.36|15550.36|15668.79|15548.79|15670.36|15550.36|15668.79|15548.79|8
1648102360000|2022-03-24 06:12:40|15668.55|15548.55|15668.67|15548.67|15668.7|15548.7|15668.52|15548.52|9
1648102370000|2022-03-24 06:12:50|15668.55|15548.55|15670.42|15550.42|15670.42|15550.42|15668.55|15548.55|10
1648102380000|2022-03-24 06:13:00|15670.41|15550.41|15671.41|15551.41|15671.41|15551.41|15670.41|15550.41|9
1648102390000|2022-03-24 06:13:10|15671.44|15551.44|15672.24|15552.24|15672.24|15552.24|15671.02|15551.02|10
1648102400000|2022-03-24 06:13:20|15672.56|15552.56|15672.95|15552.95|15672.99|15552.99|15671.97|15551.97|10
1648102410000|2022-03-24 06:13:30|15672.63|15552.63|15673.15|15553.15|15673.15|15553.15|15672.31|15552.31|9
1648102420000|2022-03-24 06:13:40|15672.8|15552.8|15672.23|15552.23|15672.84|15552.84|15672.23|15552.23|10
1648102430000|2022-03-24 06:13:50|15672.26|15552.26|15672.17|15552.17|15672.54|15552.54|15671.99|15551.99|10
1648102440000|2022-03-24 06:14:00|15672.24|15552.24|15673.59|15553.59|15673.59|15553.59|15672|15552|9
1648102450000|2022-03-24 06:14:10|15673.82|15553.82|15674.39|15554.39|15674.46|15554.46|15673.77|15553.77|10
1648102460000|2022-03-24 06:14:20|15674.22|15554.22|15675.03|15555.03|15675.21|15555.21|15674.22|15554.22|9
1648102470000|2022-03-24 06:14:30|15676.47|15556.47|15676.78|15556.78|15676.95|15556.95|15676.47|15556.47|10
1648102480000|2022-03-24 06:14:40|15676.64|15556.64|15675.63|15555.63|15676.64|15556.64|15675.63|15555.63|10
1648102490000|2022-03-24 06:14:50|15675.23|15555.23|15674.19|15554.19|15675.45|15555.45|15674.19|15554.19|10
1648102500000|2022-03-24 06:15:00|15674.81|15554.81|15673.35|15553.35|15675.06|15555.06|15673.35|15553.35|10
1648102510000|2022-03-24 06:15:10|15673.33|15553.33|15672.46|15552.46|15673.33|15553.33|15672.46|15552.46|10
1648102520000|2022-03-24 06:15:20|15672.57|15552.57|15672.11|15552.11|15672.57|15552.57|15672.08|15552.08|10
1648102530000|2022-03-24 06:15:30|15672.04|15552.04|15672.86|15552.86|15673.25|15553.25|15672.04|15552.04|10
1648102540000|2022-03-24 06:15:40|15672.94|15552.94|15673.43|15553.43|15673.63|15553.63|15672.53|15552.53|10
1648102550000|2022-03-24 06:15:50|15673.27|15553.27|15672.3|15552.3|15673.27|15553.27|15671.89|15551.89|10
1648102560000|2022-03-24 06:16:00|15672.27|15552.27|15671.42|15551.42|15672.27|15552.27|15670.89|15550.89|9
1648102570000|2022-03-24 06:16:10|15671.38|15551.38|15672.9|15552.9|15673.12|15553.12|15671.2|15551.2|9
1648102580000|2022-03-24 06:16:20|15673.1|15553.1|15675.18|15555.18|15675.28|15555.28|15673.1|15553.1|10
1648102590000|2022-03-24 06:16:30|15675.81|15555.81|15675.73|15555.73|15675.98|15555.98|15675.62|15555.62|7
1648102600000|2022-03-24 06:16:40|15675.01|15555.01|15675.28|15555.28|15675.28|15555.28|15674.89|15554.89|10
1648102610000|2022-03-24 06:16:50|15675.55|15555.55|15675.43|15555.43|15676.16|15556.16|15675.37|15555.37|10
1648102620000|2022-03-24 06:17:00|15675.41|15555.41|15674.81|15554.81|15675.79|15555.79|15674.81|15554.81|9
1648102630000|2022-03-24 06:17:10|15675.16|15555.16|15676.57|15556.57|15676.57|15556.57|15674.71|15554.71|10
1648102640000|2022-03-24 06:17:20|15676.46|15556.46|15677.85|15557.85|15677.88|15557.88|15676.46|15556.46|10
1648102650000|2022-03-24 06:17:30|15678.02|15558.02|15680.02|15560.02|15680.03|15560.03|15678.02|15558.02|9
1648102660000|2022-03-24 06:17:40|15680.1|15560.1|15682.22|15562.22|15682.22|15562.22|15680.1|15560.1|9
1648102670000|2022-03-24 06:17:50|15682.52|15562.52|15682.64|15562.64|15682.69|15562.69|15682.12|15562.12|9
1648102680000|2022-03-24 06:18:00|15682.94|15562.94|15685.53|15565.53|15685.53|15565.53|15682.94|15562.94|9
1648102690000|2022-03-24 06:18:10|15687.27|15567.27|15688.22|15568.22|15688.28|15568.28|15687.27|15567.27|8
1648102700000|2022-03-24 06:18:20|15688.16|15568.16|15688.3|15568.3|15688.5|15568.5|15687.75|15567.75|9
1648102710000|2022-03-24 06:18:30|15690.45|15570.45|15691.67|15571.67|15691.67|15571.67|15690.45|15570.45|10
1648102720000|2022-03-24 06:18:40|15691.78|15571.78|15690.96|15570.96|15691.78|15571.78|15690.91|15570.91|10
1648102730000|2022-03-24 06:18:50|15690.75|15570.75|15690.54|15570.54|15690.75|15570.75|15690.43|15570.43|9
1648102740000|2022-03-24 06:19:00|15690.43|15570.43|15690.46|15570.46|15690.76|15570.76|15690.18|15570.18|10
1648102750000|2022-03-24 06:19:10|15690.52|15570.52|15688.63|15568.63|15690.52|15570.52|15688.09|15568.09|10
1648102760000|2022-03-24 06:19:20|15688.85|15568.85|15691.18|15571.18|15691.18|15571.18|15688.85|15568.85|10
1648102770000|2022-03-24 06:19:30|15691.21|15571.21|15691.42|15571.42|15692.51|15572.51|15691.21|15571.21|10
1648102780000|2022-03-24 06:19:40|15691.49|15571.49|15692.66|15572.66|15692.9|15572.9|15691.22|15571.22|10
1648102790000|2022-03-24 06:19:50|15692.85|15572.85|15693.36|15573.36|15693.36|15573.36|15692.83|15572.83|10
1648102800000|2022-03-24 06:20:00|15693.29|15573.29|15694.41|15574.41|15694.91|15574.91|15693.29|15573.29|10
1648102810000|2022-03-24 06:20:10|15693.27|15573.27|15689.85|15569.85|15693.27|15573.27|15689.85|15569.85|9
1648102820000|2022-03-24 06:20:20|15689.87|15569.87|15690.85|15570.85|15690.85|15570.85|15688.84|15568.84|10
1648102830000|2022-03-24 06:20:30|15690.71|15570.71|15693.03|15573.03|15693.71|15573.71|15690.71|15570.71|10
1648102840000|2022-03-24 06:20:40|15692.91|15572.91|15694.58|15574.58|15694.58|15574.58|15692.91|15572.91|10
1648102850000|2022-03-24 06:20:50|15694.87|15574.87|15697.31|15577.31|15697.31|15577.31|15694.71|15574.71|10
1648102860000|2022-03-24 06:21:00|15697.42|15577.42|15697.61|15577.61|15698.02|15578.02|15697.29|15577.29|9
1648102870000|2022-03-24 06:21:10|15697.37|15577.37|15697.5|15577.5|15697.5|15577.5|15696.96|15576.96|10
1648102880000|2022-03-24 06:21:20|15697.44|15577.44|15698.88|15578.88|15698.88|15578.88|15697.31|15577.31|10
1648102890000|2022-03-24 06:21:30|15699.14|15579.14|15700.16|15580.16|15700.16|15580.16|15699.14|15579.14|10
1648102900000|2022-03-24 06:21:40|15700.17|15580.17|15700.85|15580.85|15701.2|15581.2|15700.17|15580.17|10
1648102910000|2022-03-24 06:21:50|15701.2|15581.2|15701.12|15581.12|15701.7|15581.7|15700.98|15580.98|10
1648102920000|2022-03-24 06:22:00|15701.02|15581.02|15701.67|15581.67|15701.67|15581.67|15700.81|15580.81|10
1648102930000|2022-03-24 06:22:10|15701.6|15581.6|15700.38|15580.38|15701.77|15581.77|15700.38|15580.38|10
1648102940000|2022-03-24 06:22:20|15700.1|15580.1|15700.37|15580.37|15700.69|15580.69|15700.1|15580.1|10
1648102950000|2022-03-24 06:22:30|15700.29|15580.29|15697.42|15577.42|15700.29|15580.29|15697.42|15577.42|10
1648102960000|2022-03-24 06:22:40|15697.64|15577.64|15697.56|15577.56|15697.99|15577.99|15697.48|15577.48|10
1648102970000|2022-03-24 06:22:50|15697.25|15577.25|15696.07|15576.07|15697.25|15577.25|15696.07|15576.07|9
1648102980000|2022-03-24 06:23:00|15695.98|15575.98|15696.07|15576.07|15696.25|15576.25|15695.36|15575.36|10
1648102990000|2022-03-24 06:23:10|15695.45|15575.45|15696.67|15576.67|15696.67|15576.67|15695.34|15575.34|10
1648103000000|2022-03-24 06:23:20|15696.11|15576.11|15695.91|15575.91|15696.85|15576.85|15695.87|15575.87|9
1648103010000|2022-03-24 06:23:30|15696.07|15576.07|15695.21|15575.21|15696.07|15576.07|15694.12|15574.12|10
1648103020000|2022-03-24 06:23:40|15695.22|15575.22|15695.26|15575.26|15695.42|15575.42|15694.72|15574.72|9
1648103030000|2022-03-24 06:23:50|15695.88|15575.88|15695.65|15575.65|15696|15576|15695.17|15575.17|10
1648103040000|2022-03-24 06:24:00|15694.98|15574.98|15695.71|15575.71|15695.8|15575.8|15694.98|15574.98|10
1648103050000|2022-03-24 06:24:10|15694.98|15574.98|15694.26|15574.26|15695.03|15575.03|15694.26|15574.26|10
1648103060000|2022-03-24 06:24:20|15694.24|15574.24|15695.25|15575.25|15695.99|15575.99|15694.24|15574.24|10
1648103070000|2022-03-24 06:24:30|15695.59|15575.59|15696.88|15576.88|15696.88|15576.88|15695.59|15575.59|9
1648103080000|2022-03-24 06:24:40|15697.03|15577.03|15697.66|15577.66|15697.66|15577.66|15697|15577|9
1648103090000|2022-03-24 06:24:50|15698.22|15578.22|15699.49|15579.49|15699.72|15579.72|15698.21|15578.21|9
1648103100000|2022-03-24 06:25:00|15699.3|15579.3|15699.28|15579.28|15699.72|15579.72|15699.28|15579.28|9
1648103110000|2022-03-24 06:25:10|15698.99|15578.99|15700.89|15580.89|15701.32|15581.32|15698.86|15578.86|10
1648103120000|2022-03-24 06:25:20|15700.72|15580.72|15701.28|15581.28|15701.29|15581.29|15700.36|15580.36|10
1648103130000|2022-03-24 06:25:30|15701.3|15581.3|15701.68|15581.68|15701.84|15581.84|15701.3|15581.3|10
1648103140000|2022-03-24 06:25:40|15700.94|15580.94|15699.54|15579.54|15701.2|15581.2|15699.54|15579.54|8
1648103150000|2022-03-24 06:25:50|15699.58|15579.58|15698.69|15578.69|15699.58|15579.58|15698.69|15578.69|10
1648103160000|2022-03-24 06:26:00|15698.41|15578.41|15698.23|15578.23|15698.56|15578.56|15697.96|15577.96|10
1648103170000|2022-03-24 06:26:10|15697.97|15577.97|15696.96|15576.96|15698.21|15578.21|15696.96|15576.96|10
1648103180000|2022-03-24 06:26:20|15696.82|15576.82|15695.45|15575.45|15696.82|15576.82|15695.23|15575.23|10
1648103190000|2022-03-24 06:26:30|15696.09|15576.09|15696.88|15576.88|15696.88|15576.88|15695.94|15575.94|10
1648103200000|2022-03-24 06:26:40|15696.36|15576.36|15697.34|15577.34|15697.43|15577.43|15696.36|15576.36|9
1648103210000|2022-03-24 06:26:50|15697.25|15577.25|15697.66|15577.66|15697.75|15577.75|15697.25|15577.25|9
1648103220000|2022-03-24 06:27:00|15697.45|15577.45|15698.23|15578.23|15698.31|15578.31|15697.45|15577.45|9
1648103230000|2022-03-24 06:27:10|15698.45|15578.45|15699.58|15579.58|15699.66|15579.66|15698.45|15578.45|8
1648103240000|2022-03-24 06:27:20|15699.92|15579.92|15700.64|15580.64|15700.68|15580.68|15699.92|15579.92|10
1648103250000|2022-03-24 06:27:30|15700.86|15580.86|15700.78|15580.78|15701.59|15581.59|15700.78|15580.78|10
1648103260000|2022-03-24 06:27:40|15700.77|15580.77|15701.24|15581.24|15701.62|15581.62|15700.54|15580.54|10
1648103270000|2022-03-24 06:27:50|15700.49|15580.49|15708.09|15588.09|15708.09|15588.09|15700.49|15580.49|10
1648103280000|2022-03-24 06:28:00|15708.19|15588.19|15720.15|15600.15|15720.86|15600.86|15708.19|15588.19|10
1648103290000|2022-03-24 06:28:10|15718.99|15598.99|15732.19|15612.19|15732.97|15612.97|15718.99|15598.99|10
1648103300000|2022-03-24 06:28:20|15732.16|15612.16|15757.69|15637.69|15757.69|15637.69|15732.16|15612.16|10
1648103310000|2022-03-24 06:28:30|15759.15|15639.15|15762.84|15642.84|15763.43|15643.43|15759.15|15639.15|10
1648103320000|2022-03-24 06:28:40|15763.46|15643.46|15752.5|15632.5|15763.59|15643.59|15752.05|15632.05|10
1648103330000|2022-03-24 06:28:50|15751.2|15631.2|15750.74|15630.74|15751.66|15631.66|15749.38|15629.38|10
1648103340000|2022-03-24 06:29:00|15750.01|15630.01|15751.08|15631.08|15751.08|15631.08|15749.47|15629.47|10
1648103350000|2022-03-24 06:29:10|15753.54|15633.54|15748.31|15628.31|15754.79|15634.79|15747.73|15627.73|10
1648103360000|2022-03-24 06:29:20|15747.77|15627.77|15732.62|15612.62|15747.77|15627.77|15732.59|15612.59|10
1648103370000|2022-03-24 06:29:30|15730.86|15610.86|15724.11|15604.11|15731.36|15611.36|15724.11|15604.11|10
1648103380000|2022-03-24 06:29:40|15724.52|15604.52|15718.79|15598.79|15724.52|15604.52|15718.79|15598.79|10
1648103390000|2022-03-24 06:29:50|15719|15599|15716.66|15596.66|15719|15599|15716.09|15596.09|10
1648103400000|2022-03-24 06:30:00|15716.24|15596.24|15719.33|15599.33|15719.33|15599.33|15716.02|15596.02|10
1648103410000|2022-03-24 06:30:10|15719.39|15599.39|15723.18|15603.18|15723.19|15603.19|15718.83|15598.83|10
1648103420000|2022-03-24 06:30:20|15722.98|15602.98|15726.55|15606.55|15726.67|15606.67|15722.98|15602.98|10
1648103430000|2022-03-24 06:30:30|15726.59|15606.59|15726.61|15606.61|15727.03|15607.03|15726.45|15606.45|9
1648103440000|2022-03-24 06:30:40|15726.73|15606.73|15726.3|15606.3|15727.4|15607.4|15726.3|15606.3|10
1648103450000|2022-03-24 06:30:50|15726.03|15606.03|15726.52|15606.52|15726.52|15606.52|15725.93|15605.93|10
1648103460000|2022-03-24 06:31:00|15726.76|15606.76|15728.24|15608.24|15728.81|15608.81|15726.73|15606.73|10
1648103470000|2022-03-24 06:31:10|15727.98|15607.98|15728.67|15608.67|15728.95|15608.95|15727.98|15607.98|7
1648103480000|2022-03-24 06:31:20|15728.36|15608.36|15727.24|15607.24|15728.36|15608.36|15727.08|15607.08|10
1648103490000|2022-03-24 06:31:30|15727.88|15607.88|15728.18|15608.18|15728.18|15608.18|15727.36|15607.36|10
1648103500000|2022-03-24 06:31:40|15728.68|15608.68|15731.65|15611.65|15731.65|15611.65|15728.68|15608.68|10
1648103510000|2022-03-24 06:31:50|15731.23|15611.23|15730.13|15610.13|15731.38|15611.38|15729.87|15609.87|10
1648103520000|2022-03-24 06:32:00|15730.42|15610.42|15728.78|15608.78|15730.42|15610.42|15728.14|15608.14|10
1648103530000|2022-03-24 06:32:10|15728.49|15608.49|15727.21|15607.21|15728.49|15608.49|15726.49|15606.49|10
1648103540000|2022-03-24 06:32:20|15727.11|15607.11|15728.2|15608.2|15728.2|15608.2|15726.09|15606.09|10
1648103550000|2022-03-24 06:32:30|15729.18|15609.18|15730.48|15610.48|15730.48|15610.48|15729.1|15609.1|10
1648103560000|2022-03-24 06:32:40|15730.79|15610.79|15731.95|15611.95|15732.29|15612.29|15729.28|15609.28|10
1648103570000|2022-03-24 06:32:50|15731.46|15611.46|15726.08|15606.08|15731.46|15611.46|15726.08|15606.08|9
1648103580000|2022-03-24 06:33:00|15726.04|15606.04|15723.73|15603.73|15726.04|15606.04|15723.39|15603.39|10
1648103590000|2022-03-24 06:33:10|15723.93|15603.93|15723.25|15603.25|15724.34|15604.34|15723.25|15603.25|10
1648103600000|2022-03-24 06:33:20|15723.26|15603.26|15718.12|15598.12|15723.26|15603.26|15718.12|15598.12|9
1648103610000|2022-03-24 06:33:30|15717.73|15597.73|15708.84|15588.84|15717.73|15597.73|15708.84|15588.84|10
1648103620000|2022-03-24 06:33:40|15707.64|15587.64|15701.1|15581.1|15707.64|15587.64|15701.1|15581.1|10
1648103630000|2022-03-24 06:33:50|15700.46|15580.46|15697.59|15577.59|15700.46|15580.46|15697.59|15577.59|10
1648103640000|2022-03-24 06:34:00|15697.46|15577.46|15694.97|15574.97|15697.46|15577.46|15694.87|15574.87|10
1648103650000|2022-03-24 06:34:10|15694.8|15574.8|15692.72|15572.72|15694.8|15574.8|15692.72|15572.72|10
1648103660000|2022-03-24 06:34:20|15693.11|15573.11|15693.13|15573.13|15695.65|15575.65|15692.95|15572.95|10
1648103670000|2022-03-24 06:34:30|15692.95|15572.95|15682.19|15562.19|15693.22|15573.22|15682.19|15562.19|10
1648103680000|2022-03-24 06:34:40|15682.27|15562.27|15681.56|15561.56|15683.32|15563.32|15680.1|15560.1|10
1648103690000|2022-03-24 06:34:50|15681.51|15561.51|15676.91|15556.91|15681.78|15561.78|15676.12|15556.12|10
1648103700000|2022-03-24 06:35:00|15677.25|15557.25|15678.95|15558.95|15679.43|15559.43|15677.14|15557.14|10
1648103710000|2022-03-24 06:35:10|15678.77|15558.77|15674.14|15554.14|15678.88|15558.88|15674.14|15554.14|10
1648103720000|2022-03-24 06:35:20|15674.26|15554.26|15676.44|15556.44|15676.44|15556.44|15673.71|15553.71|10
1648103730000|2022-03-24 06:35:30|15676.42|15556.42|15681.19|15561.19|15681.19|15561.19|15676.02|15556.02|10
1648103740000|2022-03-24 06:35:40|15680.96|15560.96|15683.7|15563.7|15684.3|15564.3|15680.96|15560.96|10
1648103750000|2022-03-24 06:35:50|15684.34|15564.34|15680.65|15560.65|15684.34|15564.34|15680.65|15560.65|10
1648103760000|2022-03-24 06:36:00|15680.56|15560.56|15680.42|15560.42|15680.72|15560.72|15679.16|15559.16|10
1648103770000|2022-03-24 06:36:10|15680.05|15560.05|15682.3|15562.3|15682.3|15562.3|15679.63|15559.63|10
1648103780000|2022-03-24 06:36:20|15682.63|15562.63|15681.75|15561.75|15682.63|15562.63|15681.11|15561.11|10
1648103790000|2022-03-24 06:36:30|15682.12|15562.12|15684.45|15564.45|15684.54|15564.54|15681.94|15561.94|9
1648103800000|2022-03-24 06:36:40|15684.78|15564.78|15686.18|15566.18|15686.18|15566.18|15683.94|15563.94|9
1648103810000|2022-03-24 06:36:50|15685.67|15565.67|15688.65|15568.65|15688.65|15568.65|15685.67|15565.67|10
1648103820000|2022-03-24 06:37:00|15689.24|15569.24|15690.18|15570.18|15690.32|15570.32|15688.07|15568.07|9
1648103830000|2022-03-24 06:37:10|15690.54|15570.54|15695.65|15575.65|15695.78|15575.78|15690.45|15570.45|10
1648103840000|2022-03-24 06:37:20|15695.89|15575.89|15697.61|15577.61|15697.61|15577.61|15695.89|15575.89|10
1648103850000|2022-03-24 06:37:30|15697.49|15577.49|15698.99|15578.99|15698.99|15578.99|15697.15|15577.15|10
1648103860000|2022-03-24 06:37:40|15699.14|15579.14|15701.13|15581.13|15701.82|15581.82|15699.14|15579.14|10
1648103870000|2022-03-24 06:37:50|15701.16|15581.16|15703.63|15583.63|15703.63|15583.63|15701.16|15581.16|9
1648103880000|2022-03-24 06:38:00|15705.53|15585.53|15706.43|15586.43|15707.35|15587.35|15705.53|15585.53|10
1648103890000|2022-03-24 06:38:10|15706.27|15586.27|15706.85|15586.85|15707.49|15587.49|15705.98|15585.98|10
1648103900000|2022-03-24 06:38:20|15706.72|15586.72|15705.11|15585.11|15706.72|15586.72|15705.11|15585.11|10
1648103910000|2022-03-24 06:38:30|15705.5|15585.5|15706.78|15586.78|15706.79|15586.79|15705.17|15585.17|10
1648103920000|2022-03-24 06:38:40|15706.98|15586.98|15707.41|15587.41|15707.52|15587.52|15706.69|15586.69|9
1648103930000|2022-03-24 06:38:50|15707.42|15587.42|15706.44|15586.44|15708.24|15588.24|15706.44|15586.44|10
1648103940000|2022-03-24 06:39:00|15706.65|15586.65|15707.25|15587.25|15707.25|15587.25|15706.65|15586.65|10
1648103950000|2022-03-24 06:39:10|15707.74|15587.74|15706.51|15586.51|15707.74|15587.74|15705.59|15585.59|10
1648103960000|2022-03-24 06:39:20|15706.73|15586.73|15705.77|15585.77|15707.09|15587.09|15705.65|15585.65|9
1648103970000|2022-03-24 06:39:30|15705.94|15585.94|15705.95|15585.95|15705.97|15585.97|15704.99|15584.99|10
1648103980000|2022-03-24 06:39:40|15706.99|15586.99|15707.77|15587.77|15708.08|15588.08|15706.68|15586.68|10
1648103990000|2022-03-24 06:39:50|15707.67|15587.67|15706.63|15586.63|15707.67|15587.67|15706.53|15586.53|10
1648104000000|2022-03-24 06:40:00|15706.38|15586.38|15706.63|15586.63|15706.94|15586.94|15706.02|15586.02|10
1648104010000|2022-03-24 06:40:10|15706.36|15586.36|15708.06|15588.06|15708.06|15588.06|15706.16|15586.16|10
1648104020000|2022-03-24 06:40:20|15708.02|15588.02|15708.98|15588.98|15709.1|15589.1|15707.85|15587.85|9
1648104030000|2022-03-24 06:40:30|15708.91|15588.91|15709.22|15589.22|15710.56|15590.56|15708.91|15588.91|10
1648104040000|2022-03-24 06:40:40|15709.44|15589.44|15708.92|15588.92|15709.53|15589.53|15708.88|15588.88|10
1648104050000|2022-03-24 06:40:50|15708.85|15588.85|15708.81|15588.81|15708.98|15588.98|15708.6|15588.6|8
1648104060000|2022-03-24 06:41:00|15708.97|15588.97|15708.28|15588.28|15708.99|15588.99|15708.28|15588.28|10
1648104070000|2022-03-24 06:41:10|15708.34|15588.34|15704.26|15584.26|15708.34|15588.34|15704.26|15584.26|10
1648104080000|2022-03-24 06:41:20|15706.53|15586.53|15707.58|15587.58|15707.97|15587.97|15706.04|15586.04|9
1648104090000|2022-03-24 06:41:30|15707.37|15587.37|15706.92|15586.92|15707.37|15587.37|15706.44|15586.44|10
1648104100000|2022-03-24 06:41:40|15706.96|15586.96|15706.06|15586.06|15706.96|15586.96|15706.06|15586.06|9
1648104110000|2022-03-24 06:41:50|15705.65|15585.65|15705.92|15585.92|15706.3|15586.3|15704.99|15584.99|9
1648104120000|2022-03-24 06:42:00|15705.7|15585.7|15703.59|15583.59|15706.62|15586.62|15703.58|15583.58|10
1648104130000|2022-03-24 06:42:10|15703.42|15583.42|15705.55|15585.55|15705.55|15585.55|15702.88|15582.88|9
1648104140000|2022-03-24 06:42:20|15706.31|15586.31|15708.44|15588.44|15708.63|15588.63|15706.31|15586.31|10
1648104150000|2022-03-24 06:42:30|15708.87|15588.87|15709.8|15589.8|15710.09|15590.09|15708.83|15588.83|9
1648104160000|2022-03-24 06:42:40|15709.92|15589.92|15709.87|15589.87|15710.29|15590.29|15709.85|15589.85|10
1648104170000|2022-03-24 06:42:50|15710.15|15590.15|15711.25|15591.25|15711.25|15591.25|15709.83|15589.83|9
1648104180000|2022-03-24 06:43:00|15711.17|15591.17|15711.21|15591.21|15711.21|15591.21|15710.54|15590.54|10
1648104190000|2022-03-24 06:43:10|15711.28|15591.28|15711.37|15591.37|15712.02|15592.02|15711.28|15591.28|9
1648104200000|2022-03-24 06:43:20|15711.56|15591.56|15719.39|15599.39|15719.72|15599.72|15711.56|15591.56|9
1648104210000|2022-03-24 06:43:30|15720.16|15600.16|15721.81|15601.81|15721.81|15601.81|15720.16|15600.16|10
1648104220000|2022-03-24 06:43:40|15721.8|15601.8|15722.54|15602.54|15722.54|15602.54|15721.24|15601.24|10
1648104230000|2022-03-24 06:43:50|15722.22|15602.22|15722.41|15602.41|15722.86|15602.86|15721.77|15601.77|10
1648104240000|2022-03-24 06:44:00|15722.6|15602.6|15723.02|15603.02|15723.02|15603.02|15721.8|15601.8|10
1648104250000|2022-03-24 06:44:10|15723.07|15603.07|15727.61|15607.61|15727.61|15607.61|15723.07|15603.07|9
1648104260000|2022-03-24 06:44:20|15727.57|15607.57|15728.59|15608.59|15728.59|15608.59|15727.12|15607.12|10
1648104270000|2022-03-24 06:44:30|15728.48|15608.48|15727.32|15607.32|15728.48|15608.48|15727.32|15607.32|10
1648104280000|2022-03-24 06:44:40|15727.48|15607.48|15728.56|15608.56|15728.56|15608.56|15727.48|15607.48|9
1648104290000|2022-03-24 06:44:50|15728.5|15608.5|15727.81|15607.81|15728.77|15608.77|15727.58|15607.58|9
1648104300000|2022-03-24 06:45:00|15727.53|15607.53|15725.87|15605.87|15727.53|15607.53|15725.87|15605.87|9
1648104310000|2022-03-24 06:45:10|15725.48|15605.48|15726|15606|15726|15606|15725.28|15605.28|10
1648104320000|2022-03-24 06:45:20|15726.22|15606.22|15727.05|15607.05|15727.05|15607.05|15726.14|15606.14|9
1648104330000|2022-03-24 06:45:30|15727.03|15607.03|15729.59|15609.59|15729.73|15609.73|15726.67|15606.67|10
1648104340000|2022-03-24 06:45:40|15729.71|15609.71|15731.29|15611.29|15731.69|15611.69|15729.71|15609.71|9
1648104350000|2022-03-24 06:45:50|15731.3|15611.3|15732.3|15612.3|15732.79|15612.79|15731.29|15611.29|10
1648104360000|2022-03-24 06:46:00|15732.4|15612.4|15731.97|15611.97|15733.02|15613.02|15731.97|15611.97|10
1648104370000|2022-03-24 06:46:10|15731.86|15611.86|15731.12|15611.12|15732.26|15612.26|15731.12|15611.12|9
1648104380000|2022-03-24 06:46:20|15731.33|15611.33|15728.04|15608.04|15731.33|15611.33|15728.04|15608.04|10
1648104390000|2022-03-24 06:46:30|15727.18|15607.18|15723.37|15603.37|15727.18|15607.18|15722.12|15602.12|10
1648104400000|2022-03-24 06:46:40|15723.18|15603.18|15722.44|15602.44|15723.18|15603.18|15722.44|15602.44|10
1648104410000|2022-03-24 06:46:50|15722.39|15602.39|15721.15|15601.15|15722.39|15602.39|15721.15|15601.15|10
1648104420000|2022-03-24 06:47:00|15721.3|15601.3|15719.54|15599.54|15721.71|15601.71|15719.54|15599.54|10
1648104430000|2022-03-24 06:47:10|15720.3|15600.3|15718.46|15598.46|15720.3|15600.3|15718.46|15598.46|10
1648104440000|2022-03-24 06:47:20|15718.69|15598.69|15715.66|15595.66|15718.86|15598.86|15715.63|15595.63|10
1648104450000|2022-03-24 06:47:30|15715.21|15595.21|15713.52|15593.52|15715.21|15595.21|15713.52|15593.52|9
1648104460000|2022-03-24 06:47:40|15713.5|15593.5|15715.48|15595.48|15715.48|15595.48|15713.32|15593.32|10
1648104470000|2022-03-24 06:47:50|15714.97|15594.97|15714.82|15594.82|15715.47|15595.47|15714.6|15594.6|10
1648104480000|2022-03-24 06:48:00|15714.92|15594.92|15714.83|15594.83|15715.04|15595.04|15714.46|15594.46|9
1648104490000|2022-03-24 06:48:10|15713.73|15593.73|15715.47|15595.47|15715.47|15595.47|15713.73|15593.73|10
1648104500000|2022-03-24 06:48:20|15715.59|15595.59|15715.19|15595.19|15715.81|15595.81|15715.17|15595.17|10
1648104510000|2022-03-24 06:48:30|15714.53|15594.53|15714.63|15594.63|15715.39|15595.39|15714.53|15594.53|8
1648104520000|2022-03-24 06:48:40|15714.19|15594.19|15712.83|15592.83|15714.19|15594.19|15712.73|15592.73|9
1648104530000|2022-03-24 06:48:50|15712.81|15592.81|15709.24|15589.24|15712.81|15592.81|15709.24|15589.24|8
1648104540000|2022-03-24 06:49:00|15709.29|15589.29|15708.35|15588.35|15709.3|15589.3|15708.35|15588.35|10
1648104550000|2022-03-24 06:49:10|15708.13|15588.13|15708.42|15588.42|15708.68|15588.68|15707.97|15587.97|10
1648104560000|2022-03-24 06:49:20|15708.5|15588.5|15709.37|15589.37|15709.37|15589.37|15708.2|15588.2|9
1648104570000|2022-03-24 06:49:30|15709.22|15589.22|15709.77|15589.77|15710.23|15590.23|15709.16|15589.16|10
1648104580000|2022-03-24 06:49:40|15709.8|15589.8|15709.05|15589.05|15709.8|15589.8|15708.93|15588.93|9
1648104590000|2022-03-24 06:49:50|15708.91|15588.91|15708.49|15588.49|15709.14|15589.14|15708.29|15588.29|9
1648104600000|2022-03-24 06:50:00|15708.4|15588.4|15706.39|15586.39|15708.4|15588.4|15706.39|15586.39|10
1648104610000|2022-03-24 06:50:10|15705.82|15585.82|15705.54|15585.54|15705.83|15585.83|15705.51|15585.51|9
1648104620000|2022-03-24 06:50:20|15705.44|15585.44|15703.31|15583.31|15705.44|15585.44|15703.1|15583.1|10
1648104630000|2022-03-24 06:50:30|15703.22|15583.22|15702.96|15582.96|15703.35|15583.35|15702.88|15582.88|10
1648104640000|2022-03-24 06:50:40|15702.98|15582.98|15702.32|15582.32|15703.19|15583.19|15701.8|15581.8|10
1648104650000|2022-03-24 06:50:50|15702.2|15582.2|15701.68|15581.68|15702.2|15582.2|15701.65|15581.65|7
1648104660000|2022-03-24 06:51:00|15701.5|15581.5|15697.99|15577.99|15701.5|15581.5|15697.99|15577.99|10
1648104670000|2022-03-24 06:51:10|15697.88|15577.88|15695.8|15575.8|15697.89|15577.89|15695.07|15575.07|10
1648104680000|2022-03-24 06:51:20|15695.24|15575.24|15695.59|15575.59|15695.59|15575.59|15694.79|15574.79|9
1648104690000|2022-03-24 06:51:30|15695.51|15575.51|15697.1|15577.1|15697.1|15577.1|15695.51|15575.51|8
1648104700000|2022-03-24 06:51:40|15697.07|15577.07|15697.09|15577.09|15697.52|15577.52|15696.98|15576.98|10
1648104710000|2022-03-24 06:51:50|15696.8|15576.8|15697.07|15577.07|15697.85|15577.85|15696.51|15576.51|10
1648104720000|2022-03-24 06:52:00|15696.79|15576.79|15694.63|15574.63|15696.79|15576.79|15694.63|15574.63|10
1648104730000|2022-03-24 06:52:10|15694.57|15574.57|15696.61|15576.61|15696.61|15576.61|15694.28|15574.28|10
1648104740000|2022-03-24 06:52:20|15696.71|15576.71|15697.69|15577.69|15697.87|15577.87|15696.66|15576.66|10
1648104750000|2022-03-24 06:52:30|15697.4|15577.4|15697.53|15577.53|15697.58|15577.58|15697.17|15577.17|10
1648104760000|2022-03-24 06:52:40|15697.33|15577.33|15695.73|15575.73|15697.57|15577.57|15695.72|15575.72|9
1648104770000|2022-03-24 06:52:50|15695.7|15575.7|15696.11|15576.11|15696.11|15576.11|15695.13|15575.13|9
1648104780000|2022-03-24 06:53:00|15696.19|15576.19|15698.13|15578.13|15698.13|15578.13|15695.96|15575.96|10
1648104790000|2022-03-24 06:53:10|15698.14|15578.14|15698.63|15578.63|15698.63|15578.63|15698.14|15578.14|7
1648104800000|2022-03-24 06:53:20|15698.52|15578.52|15698.19|15578.19|15698.78|15578.78|15698.19|15578.19|10
1648104810000|2022-03-24 06:53:30|15698.29|15578.29|15697.68|15577.68|15698.31|15578.31|15697.68|15577.68|10
1648104820000|2022-03-24 06:53:40|15697.69|15577.69|15696.51|15576.51|15697.69|15577.69|15696.35|15576.35|10
1648104830000|2022-03-24 06:53:50|15696.69|15576.69|15696.27|15576.27|15696.72|15576.72|15696.27|15576.27|10
1648104840000|2022-03-24 06:54:00|15696.25|15576.25|15697.72|15577.72|15697.72|15577.72|15696.25|15576.25|10
1648104850000|2022-03-24 06:54:10|15697.75|15577.75|15696.4|15576.4|15697.75|15577.75|15695.37|15575.37|10
1648104860000|2022-03-24 06:54:20|15696.28|15576.28|15695.16|15575.16|15696.41|15576.41|15695.07|15575.07|10
1648104870000|2022-03-24 06:54:30|15695.05|15575.05|15694.41|15574.41|15695.05|15575.05|15694.31|15574.31|9
1648104880000|2022-03-24 06:54:40|15694.47|15574.47|15693.71|15573.71|15694.51|15574.51|15693.71|15573.71|10
1648104890000|2022-03-24 06:54:50|15693.72|15573.72|15693.58|15573.58|15693.75|15573.75|15693.58|15573.58|8
1648104900000|2022-03-24 06:55:00|15693.49|15573.49|15694.04|15574.04|15694.33|15574.33|15693.31|15573.31|9
1648104910000|2022-03-24 06:55:10|15694.13|15574.13|15694.36|15574.36|15695.01|15575.01|15694.13|15574.13|9
1648104920000|2022-03-24 06:55:20|15694.15|15574.15|15698.28|15578.28|15698.28|15578.28|15694.15|15574.15|10
1648104930000|2022-03-24 06:55:30|15698.65|15578.65|15697.59|15577.59|15698.76|15578.76|15697.59|15577.59|9
1648104940000|2022-03-24 06:55:40|15697.65|15577.65|15696.21|15576.21|15697.65|15577.65|15696.16|15576.16|10
1648104950000|2022-03-24 06:55:50|15696.1|15576.1|15695.03|15575.03|15696.1|15576.1|15695.03|15575.03|10
1648104960000|2022-03-24 06:56:00|15695.05|15575.05|15695.34|15575.34|15696.27|15576.27|15695.05|15575.05|10
1648104970000|2022-03-24 06:56:10|15695.94|15575.94|15695.02|15575.02|15695.94|15575.94|15695.01|15575.01|10
1648104980000|2022-03-24 06:56:20|15695.6|15575.6|15694.34|15574.34|15695.6|15575.6|15694.34|15574.34|10
1648104990000|2022-03-24 06:56:30|15694.59|15574.59|15694.72|15574.72|15694.94|15574.94|15694.51|15574.51|10
1648105000000|2022-03-24 06:56:40|15695.01|15575.01|15697.77|15577.77|15697.77|15577.77|15694.96|15574.96|10
1648105010000|2022-03-24 06:56:50|15697.87|15577.87|15698.49|15578.49|15698.49|15578.49|15697.86|15577.86|9
1648105020000|2022-03-24 06:57:00|15698.52|15578.52|15700.41|15580.41|15700.41|15580.41|15698.52|15578.52|10
1648105030000|2022-03-24 06:57:10|15700.46|15580.46|15701.77|15581.77|15701.77|15581.77|15700.34|15580.34|9
1648105040000|2022-03-24 06:57:20|15702.18|15582.18|15702.93|15582.93|15702.93|15582.93|15701.53|15581.53|10
1648105050000|2022-03-24 06:57:30|15703.49|15583.49|15704.17|15584.17|15704.17|15584.17|15703.46|15583.46|9
1648105060000|2022-03-24 06:57:40|15704.16|15584.16|15705.17|15585.17|15705.36|15585.36|15704.16|15584.16|10
1648105070000|2022-03-24 06:57:50|15704.84|15584.84|15705.52|15585.52|15705.52|15585.52|15704.69|15584.69|10
1648105080000|2022-03-24 06:58:00|15705.65|15585.65|15704.95|15584.95|15705.65|15585.65|15704.95|15584.95|9
1648105090000|2022-03-24 06:58:10|15704.68|15584.68|15704.28|15584.28|15705.12|15585.12|15704.13|15584.13|10
1648105100000|2022-03-24 06:58:20|15704.17|15584.17|15705.89|15585.89|15706.45|15586.45|15704.02|15584.02|8
1648105110000|2022-03-24 06:58:30|15705.74|15585.74|15706.89|15586.89|15706.89|15586.89|15705.74|15585.74|10
1648105120000|2022-03-24 06:58:40|15707.13|15587.13|15711.21|15591.21|15711.23|15591.23|15707.13|15587.13|10
1648105130000|2022-03-24 06:58:50|15711.23|15591.23|15713.13|15593.13|15713.13|15593.13|15711.23|15591.23|8
1648105140000|2022-03-24 06:59:00|15713.17|15593.17|15712.91|15592.91|15713.6|15593.6|15712.22|15592.22|10
1648105150000|2022-03-24 06:59:10|15713.44|15593.44|15713.25|15593.25|15713.52|15593.52|15713.08|15593.08|8
1648105160000|2022-03-24 06:59:20|15713.89|15593.89|15715.63|15595.63|15715.63|15595.63|15713.87|15593.87|10
1648105170000|2022-03-24 06:59:30|15715.67|15595.67|15715|15595|15715.67|15595.67|15715|15595|9
1648105180000|2022-03-24 06:59:40|15714.59|15594.59|15713.97|15593.97|15714.59|15594.59|15713.97|15593.97|8
1648105190000|2022-03-24 06:59:50|15713.71|15593.71|15713.97|15593.97|15713.97|15593.97|15713.25|15593.25|9
1648105200000|2022-03-24 07:00:00|15714.03|15594.03|15714.1|15594.1|15714.2|15594.2|15713.45|15593.45|10
1648105210000|2022-03-24 07:00:10|15714.28|15594.28|15715.21|15595.21|15715.37|15595.37|15714.28|15594.28|10
1648105220000|2022-03-24 07:00:20|15715.46|15595.46|15716.26|15596.26|15716.26|15596.26|15714.99|15594.99|8
1648105230000|2022-03-24 07:00:30|15716.11|15596.11|15715.37|15595.37|15716.46|15596.46|15715.35|15595.35|9
1648105240000|2022-03-24 07:00:40|15716.03|15596.03|15716.33|15596.33|15717.1|15597.1|15715.72|15595.72|10
1648105250000|2022-03-24 07:00:50|15715.89|15595.89|15715.65|15595.65|15716.27|15596.27|15715.65|15595.65|9
1648105260000|2022-03-24 07:01:00|15715.77|15595.77|15711.86|15591.86|15715.77|15595.77|15711.86|15591.86|9
1648105270000|2022-03-24 07:01:10|15710.18|15590.18|15708.13|15588.13|15710.18|15590.18|15707.93|15587.93|10
1648105280000|2022-03-24 07:01:20|15708.2|15588.2|15710.63|15590.63|15710.63|15590.63|15707.98|15587.98|10
1648105290000|2022-03-24 07:01:30|15710.82|15590.82|15711|15591|15711.11|15591.11|15710.82|15590.82|10
1648105300000|2022-03-24 07:01:40|15711.04|15591.04|15710.14|15590.14|15711.04|15591.04|15709.59|15589.59|9
1648105310000|2022-03-24 07:01:50|15710.47|15590.47|15710.35|15590.35|15710.55|15590.55|15710.28|15590.28|9
1648105320000|2022-03-24 07:02:00|15710.39|15590.39|15711.5|15591.5|15711.89|15591.89|15710.39|15590.39|9
1648105330000|2022-03-24 07:02:10|15711.63|15591.63|15712.39|15592.39|15712.39|15592.39|15711.56|15591.56|10
1648105340000|2022-03-24 07:02:20|15712.37|15592.37|15713.42|15593.42|15713.42|15593.42|15712.37|15592.37|10
1648105350000|2022-03-24 07:02:30|15713.63|15593.63|15714.18|15594.18|15714.25|15594.25|15713.58|15593.58|10
1648105360000|2022-03-24 07:02:40|15714.17|15594.17|15714.52|15594.52|15714.52|15594.52|15714.16|15594.16|10
1648105370000|2022-03-24 07:02:50|15714.54|15594.54|15712.99|15592.99|15714.78|15594.78|15712.99|15592.99|10
1648105380000|2022-03-24 07:03:00|15712.81|15592.81|15712.92|15592.92|15713.62|15593.62|15712.81|15592.81|9
1648105390000|2022-03-24 07:03:10|15712.24|15592.24|15713.46|15593.46|15713.46|15593.46|15711.96|15591.96|10
1648105400000|2022-03-24 07:03:20|15713.56|15593.56|15714.16|15594.16|15714.24|15594.24|15712.79|15592.79|10
1648105410000|2022-03-24 07:03:30|15714.21|15594.21|15714.48|15594.48|15714.52|15594.52|15712.87|15592.87|8
1648105420000|2022-03-24 07:03:40|15714.45|15594.45|15716.39|15596.39|15716.45|15596.45|15714.45|15594.45|9
1648105430000|2022-03-24 07:03:50|15716.26|15596.26|15717.23|15597.23|15717.26|15597.26|15716|15596|10
1648105440000|2022-03-24 07:04:00|15717.47|15597.47|15719.58|15599.58|15719.58|15599.58|15717.47|15597.47|10
1648105450000|2022-03-24 07:04:10|15719.59|15599.59|15720.41|15600.41|15720.41|15600.41|15719.59|15599.59|9
1648105460000|2022-03-24 07:04:20|15720.64|15600.64|15719.42|15599.42|15720.64|15600.64|15718.98|15598.98|10
1648105470000|2022-03-24 07:04:30|15719.23|15599.23|15719.07|15599.07|15719.33|15599.33|15718.47|15598.47|7
1648105480000|2022-03-24 07:04:40|15718.85|15598.85|15718.72|15598.72|15718.85|15598.85|15718.4|15598.4|9
1648105490000|2022-03-24 07:04:50|15718.69|15598.69|15718.54|15598.54|15718.69|15598.69|15718.31|15598.31|10
1648105500000|2022-03-24 07:05:00|15718.31|15598.31|15716.76|15596.76|15718.47|15598.47|15716.76|15596.76|8
1648105510000|2022-03-24 07:05:10|15716.67|15596.67|15714.86|15594.86|15717.63|15597.63|15714.75|15594.75|10
1648105520000|2022-03-24 07:05:20|15714.35|15594.35|15714.91|15594.91|15714.91|15594.91|15714.35|15594.35|10
1648105530000|2022-03-24 07:05:30|15714.42|15594.42|15714.49|15594.49|15714.85|15594.85|15713.87|15593.87|10
1648105540000|2022-03-24 07:05:40|15713.96|15593.96|15713.68|15593.68|15714.49|15594.49|15713.68|15593.68|10
1648105550000|2022-03-24 07:05:50|15714.18|15594.18|15713.09|15593.09|15714.23|15594.23|15713.07|15593.07|10
1648105560000|2022-03-24 07:06:00|15711.87|15591.87|15709.91|15589.91|15712.03|15592.03|15709.91|15589.91|10
1648105570000|2022-03-24 07:06:10|15709.12|15589.12|15707.53|15587.53|15709.21|15589.21|15707.53|15587.53|10
1648105580000|2022-03-24 07:06:20|15707.46|15587.46|15706.63|15586.63|15707.76|15587.76|15706.57|15586.57|10
1648105590000|2022-03-24 07:06:30|15706.28|15586.28|15705.27|15585.27|15706.28|15586.28|15704.85|15584.85|10
1648105600000|2022-03-24 07:06:40|15705.21|15585.21|15704.72|15584.72|15705.23|15585.23|15704.72|15584.72|10
1648105610000|2022-03-24 07:06:50|15705.15|15585.15|15704.79|15584.79|15705.55|15585.55|15704.79|15584.79|9
1648105620000|2022-03-24 07:07:00|15704.07|15584.07|15705.47|15585.47|15705.7|15585.7|15703.7|15583.7|9
1648105630000|2022-03-24 07:07:10|15705.48|15585.48|15706.07|15586.07|15706.59|15586.59|15705.44|15585.44|10
1648105640000|2022-03-24 07:07:20|15706.38|15586.38|15707.25|15587.25|15707.25|15587.25|15706.16|15586.16|10
1648105650000|2022-03-24 07:07:30|15707.27|15587.27|15707.66|15587.66|15707.78|15587.78|15707.27|15587.27|9
1648105660000|2022-03-24 07:07:40|15707.71|15587.71|15706.61|15586.61|15707.88|15587.88|15706.51|15586.51|10
1648105670000|2022-03-24 07:07:50|15706.63|15586.63|15707.26|15587.26|15708.23|15588.23|15706.56|15586.56|10
1648105680000|2022-03-24 07:08:00|15707.03|15587.03|15706.43|15586.43|15707.37|15587.37|15706.43|15586.43|9
1648105690000|2022-03-24 07:08:10|15706.47|15586.47|15705.38|15585.38|15706.57|15586.57|15705.38|15585.38|10
1648105700000|2022-03-24 07:08:20|15705.41|15585.41|15703.84|15583.84|15706.09|15586.09|15703.84|15583.84|9
1648105710000|2022-03-24 07:08:30|15703.85|15583.85|15703.96|15583.96|15703.96|15583.96|15703.26|15583.26|10
1648105720000|2022-03-24 07:08:40|15703.73|15583.73|15701.16|15581.16|15703.74|15583.74|15700.82|15580.82|10
1648105730000|2022-03-24 07:08:50|15700.9|15580.9|15699.42|15579.42|15700.9|15580.9|15698.42|15578.42|10
1648105740000|2022-03-24 07:09:00|15698.79|15578.79|15697.64|15577.64|15699|15579|15697.64|15577.64|9
1648105750000|2022-03-24 07:09:10|15697.76|15577.76|15696.63|15576.63|15698.15|15578.15|15696.31|15576.31|9
1648105760000|2022-03-24 07:09:20|15696.54|15576.54|15696.12|15576.12|15696.58|15576.58|15695.78|15575.78|9
1648105770000|2022-03-24 07:09:30|15696.25|15576.25|15696.45|15576.45|15696.45|15576.45|15695.73|15575.73|10
1648105780000|2022-03-24 07:09:40|15696.42|15576.42|15695.88|15575.88|15696.78|15576.78|15695.88|15575.88|8
1648105790000|2022-03-24 07:09:50|15695.4|15575.4|15695.65|15575.65|15696.47|15576.47|15695.37|15575.37|10
1648105800000|2022-03-24 07:10:00|15696.11|15576.11|15696.75|15576.75|15696.75|15576.75|15695.69|15575.69|10
1648105810000|2022-03-24 07:10:10|15696.29|15576.29|15697.08|15577.08|15697.25|15577.25|15696.29|15576.29|10
1648105820000|2022-03-24 07:10:20|15697.09|15577.09|15697.88|15577.88|15698|15578|15697.09|15577.09|10
1648105830000|2022-03-24 07:10:30|15697.82|15577.82|15697.75|15577.75|15698.23|15578.23|15697.67|15577.67|10
1648105840000|2022-03-24 07:10:40|15697.76|15577.76|15699.11|15579.11|15699.32|15579.32|15697.76|15577.76|9
1648105850000|2022-03-24 07:10:50|15698.94|15578.94|15699.38|15579.38|15699.43|15579.43|15698.94|15578.94|8
1648105860000|2022-03-24 07:11:00|15699.78|15579.78|15699.47|15579.47|15700.18|15580.18|15699.27|15579.27|9
1648105870000|2022-03-24 07:11:10|15699.72|15579.72|15698.66|15578.66|15700.06|15580.06|15698.66|15578.66|10
1648105880000|2022-03-24 07:11:20|15698.62|15578.62|15696.81|15576.81|15698.65|15578.65|15696.81|15576.81|10
1648105890000|2022-03-24 07:11:30|15696.2|15576.2|15694.16|15574.16|15696.34|15576.34|15694.16|15574.16|9
1648105900000|2022-03-24 07:11:40|15694.13|15574.13|15694.26|15574.26|15694.26|15574.26|15693.44|15573.44|9
1648105910000|2022-03-24 07:11:50|15694.53|15574.53|15694.69|15574.69|15694.73|15574.73|15694.33|15574.33|10
1648105920000|2022-03-24 07:12:00|15694.79|15574.79|15694.6|15574.6|15694.79|15574.79|15693.16|15573.16|10
1648105930000|2022-03-24 07:12:10|15695.07|15575.07|15693.86|15573.86|15695.07|15575.07|15693.86|15573.86|10
1648105940000|2022-03-24 07:12:20|15694.31|15574.31|15692.2|15572.2|15694.52|15574.52|15691.27|15571.27|10
1648105950000|2022-03-24 07:12:30|15692.24|15572.24|15691.75|15571.75|15693.99|15573.99|15691.75|15571.75|10
1648105960000|2022-03-24 07:12:40|15691.14|15571.14|15687.14|15567.14|15691.14|15571.14|15687.14|15567.14|9
1648105970000|2022-03-24 07:12:50|15686.51|15566.51|15684.47|15564.47|15686.51|15566.51|15684.42|15564.42|10
1648105980000|2022-03-24 07:13:00|15684.04|15564.04|15683.51|15563.51|15684.34|15564.34|15683.51|15563.51|9
1648105990000|2022-03-24 07:13:10|15683.4|15563.4|15679.62|15559.62|15683.4|15563.4|15679.62|15559.62|10
1648106000000|2022-03-24 07:13:20|15679.78|15559.78|15673.83|15553.83|15679.78|15559.78|15673.83|15553.83|10
1648106010000|2022-03-24 07:13:30|15673.93|15553.93|15671.24|15551.24|15673.93|15553.93|15671.19|15551.19|9
1648106020000|2022-03-24 07:13:40|15671.43|15551.43|15671.11|15551.11|15672.13|15552.13|15671.06|15551.06|10
1648106030000|2022-03-24 07:13:50|15669.54|15549.54|15665.04|15545.04|15669.54|15549.54|15665.04|15545.04|10
1648106040000|2022-03-24 07:14:00|15662.04|15542.04|15656.24|15536.24|15662.04|15542.04|15656.24|15536.24|10
1648106050000|2022-03-24 07:14:10|15656.12|15536.12|15655.52|15535.52|15656.53|15536.53|15655.32|15535.32|10
1648106060000|2022-03-24 07:14:20|15655.61|15535.61|15654.98|15534.98|15655.61|15535.61|15654.47|15534.47|10
1648106070000|2022-03-24 07:14:30|15656.93|15536.93|15657.69|15537.69|15658.01|15538.01|15656.93|15536.93|10
1648106080000|2022-03-24 07:14:40|15658.35|15538.35|15661.37|15541.37|15661.37|15541.37|15658.35|15538.35|10
1648106090000|2022-03-24 07:14:50|15661.27|15541.27|15664.24|15544.24|15664.28|15544.28|15661.27|15541.27|10
1648106100000|2022-03-24 07:15:00|15664.4|15544.4|15664.27|15544.27|15664.95|15544.95|15664.05|15544.05|10
1648106110000|2022-03-24 07:15:10|15662.72|15542.72|15661.06|15541.06|15662.72|15542.72|15660.83|15540.83|10
1648106120000|2022-03-24 07:15:20|15661.2|15541.2|15661.23|15541.23|15661.24|15541.24|15660.88|15540.88|10
1648106130000|2022-03-24 07:15:30|15661.15|15541.15|15659.32|15539.32|15661.84|15541.84|15659.32|15539.32|10
1648106140000|2022-03-24 07:15:40|15659.22|15539.22|15660.42|15540.42|15660.48|15540.48|15659.22|15539.22|10
1648106150000|2022-03-24 07:15:50|15659.59|15539.59|15659.29|15539.29|15659.61|15539.61|15659.24|15539.24|10
1648106160000|2022-03-24 07:16:00|15659.26|15539.26|15659.17|15539.17|15659.69|15539.69|15658.88|15538.88|9
1648106170000|2022-03-24 07:16:10|15658.89|15538.89|15658.5|15538.5|15659.88|15539.88|15658.5|15538.5|10
1648106180000|2022-03-24 07:16:20|15658.92|15538.92|15659.74|15539.74|15660.04|15540.04|15658.92|15538.92|9
1648106190000|2022-03-24 07:16:30|15659.78|15539.78|15661.16|15541.16|15661.22|15541.22|15659.78|15539.78|10
1648106200000|2022-03-24 07:16:40|15661.51|15541.51|15659.21|15539.21|15661.51|15541.51|15659.1|15539.1|10
1648106210000|2022-03-24 07:16:50|15658.92|15538.92|15657.95|15537.95|15658.95|15538.95|15657.95|15537.95|10
1648106220000|2022-03-24 07:17:00|15657.69|15537.69|15656.67|15536.67|15658.8|15538.8|15656.67|15536.67|10
1648106230000|2022-03-24 07:17:10|15656.69|15536.69|15655.75|15535.75|15656.98|15536.98|15655.75|15535.75|10
1648106240000|2022-03-24 07:17:20|15653.84|15533.84|15654.14|15534.14|15654.42|15534.42|15653.7|15533.7|10
1648106250000|2022-03-24 07:17:30|15654.13|15534.13|15650.42|15530.42|15654.13|15534.13|15650.42|15530.42|10
1648106260000|2022-03-24 07:17:40|15649.53|15529.53|15643.15|15523.15|15649.53|15529.53|15643.02|15523.02|10
1648106270000|2022-03-24 07:17:50|15643.05|15523.05|15642.11|15522.11|15643.23|15523.23|15642.11|15522.11|10
1648106280000|2022-03-24 07:18:00|15641.92|15521.92|15642.27|15522.27|15642.27|15522.27|15641.25|15521.25|9
1648106290000|2022-03-24 07:18:10|15642|15522|15642.8|15522.8|15643.1|15523.1|15641.93|15521.93|10
1648106300000|2022-03-24 07:18:20|15642.73|15522.73|15642.33|15522.33|15642.85|15522.85|15642.33|15522.33|10
1648106310000|2022-03-24 07:18:30|15642.38|15522.38|15638.44|15518.44|15642.38|15522.38|15638.44|15518.44|10
1648106320000|2022-03-24 07:18:40|15637|15517|15632.7|15512.7|15637|15517|15632.41|15512.41|10
1648106330000|2022-03-24 07:18:50|15633.04|15513.04|15634.17|15514.17|15634.17|15514.17|15633.04|15513.04|10
1648106340000|2022-03-24 07:19:00|15634.1|15514.1|15633.96|15513.96|15634.1|15514.1|15633.73|15513.73|9
1648106350000|2022-03-24 07:19:10|15634.06|15514.06|15634.26|15514.26|15635.67|15515.67|15634.06|15514.06|10
1648106360000|2022-03-24 07:19:20|15633.53|15513.53|15629.29|15509.29|15633.53|15513.53|15629.29|15509.29|10
1648106370000|2022-03-24 07:19:30|15628.94|15508.94|15629.48|15509.48|15629.48|15509.48|15628.63|15508.63|10
1648106380000|2022-03-24 07:19:40|15628.66|15508.66|15628.82|15508.82|15628.82|15508.82|15628.23|15508.23|9
1648106390000|2022-03-24 07:19:50|15628.66|15508.66|15630.42|15510.42|15630.42|15510.42|15627.89|15507.89|10
1648106400000|2022-03-24 07:20:00|15631.27|15511.27|15632.31|15512.31|15632.31|15512.31|15631.27|15511.27|9
1648106410000|2022-03-24 07:20:10|15633.66|15513.66|15633.43|15513.43|15633.66|15513.66|15632.45|15512.45|10
1648106420000|2022-03-24 07:20:20|15633.61|15513.61|15633.23|15513.23|15633.61|15513.61|15632.41|15512.41|9
1648106430000|2022-03-24 07:20:30|15633.21|15513.21|15633.51|15513.51|15634.24|15514.24|15633.21|15513.21|8
1648106440000|2022-03-24 07:20:40|15633.52|15513.52|15633.28|15513.28|15633.71|15513.71|15633.28|15513.28|9
1648106450000|2022-03-24 07:20:50|15633.22|15513.22|15632.88|15512.88|15633.37|15513.37|15632.76|15512.76|10
1648106460000|2022-03-24 07:21:00|15632.25|15512.25|15629.89|15509.89|15632.25|15512.25|15629.89|15509.89|9
1648106470000|2022-03-24 07:21:10|15629.69|15509.69|15628.27|15508.27|15629.96|15509.96|15628.27|15508.27|10
1648106480000|2022-03-24 07:21:20|15628.55|15508.55|15630.05|15510.05|15630.23|15510.23|15628.55|15508.55|10
1648106490000|2022-03-24 07:21:30|15630.21|15510.21|15631.06|15511.06|15631.08|15511.08|15630.11|15510.11|10
1648106500000|2022-03-24 07:21:40|15631.21|15511.21|15631.71|15511.71|15631.75|15511.75|15630.86|15510.86|8
1648106510000|2022-03-24 07:21:50|15631.88|15511.88|15635.33|15515.33|15636.16|15516.16|15631.64|15511.64|8
1648106520000|2022-03-24 07:22:00|15636.09|15516.09|15640.32|15520.32|15640.32|15520.32|15636.09|15516.09|10
1648106530000|2022-03-24 07:22:10|15641.11|15521.11|15642.56|15522.56|15642.56|15522.56|15640.32|15520.32|10
1648106540000|2022-03-24 07:22:20|15642.55|15522.55|15641.68|15521.68|15643.27|15523.27|15641.64|15521.64|9
1648106550000|2022-03-24 07:22:30|15641.5|15521.5|15640.51|15520.51|15641.55|15521.55|15640.51|15520.51|10
1648106560000|2022-03-24 07:22:40|15641.05|15521.05|15641.21|15521.21|15641.4|15521.4|15640.79|15520.79|10
1648106570000|2022-03-24 07:22:50|15640.4|15520.4|15641.16|15521.16|15641.3|15521.3|15640.36|15520.36|9
1648106580000|2022-03-24 07:23:00|15641.47|15521.47|15640.88|15520.88|15641.47|15521.47|15640.81|15520.81|9
1648106590000|2022-03-24 07:23:10|15640.76|15520.76|15640.52|15520.52|15641.72|15521.72|15640.24|15520.24|9
1648106600000|2022-03-24 07:23:20|15640.63|15520.63|15641.67|15521.67|15642.49|15522.49|15640.63|15520.63|9
1648106610000|2022-03-24 07:23:30|15641.53|15521.53|15640.85|15520.85|15642.31|15522.31|15640.85|15520.85|9
1648106620000|2022-03-24 07:23:40|15640.86|15520.86|15640.43|15520.43|15640.86|15520.86|15640.27|15520.27|7
1648106630000|2022-03-24 07:23:50|15640.39|15520.39|15640.91|15520.91|15641.11|15521.11|15640.39|15520.39|5
1648106640000|2022-03-24 07:24:00|15641.04|15521.04|15642.35|15522.35|15642.35|15522.35|15641.04|15521.04|9
1648106650000|2022-03-24 07:24:10|15642.44|15522.44|15644.15|15524.15|15644.18|15524.18|15642.44|15522.44|9
1648106660000|2022-03-24 07:24:20|15644.12|15524.12|15644.01|15524.01|15644.79|15524.79|15644.01|15524.01|8
1648106670000|2022-03-24 07:24:30|15643.96|15523.96|15643.88|15523.88|15644.02|15524.02|15643.81|15523.81|7
1648106680000|2022-03-24 07:24:40|15644.21|15524.21|15644.69|15524.69|15645.27|15525.27|15644.21|15524.21|10
1648106690000|2022-03-24 07:24:50|15644.57|15524.57|15646|15526|15646|15526|15644.57|15524.57|10
1648106700000|2022-03-24 07:25:00|15646.17|15526.17|15647.2|15527.2|15647.2|15527.2|15646.17|15526.17|9
1648106710000|2022-03-24 07:25:10|15647.87|15527.87|15648.64|15528.64|15648.64|15528.64|15647.84|15527.84|10
1648106720000|2022-03-24 07:25:20|15648.57|15528.57|15650.01|15530.01|15650.01|15530.01|15648.57|15528.57|10
1648106730000|2022-03-24 07:25:30|15649.92|15529.92|15650.04|15530.04|15650.23|15530.23|15649.92|15529.92|10
1648106740000|2022-03-24 07:25:40|15650.03|15530.03|15649.7|15529.7|15650.42|15530.42|15649.7|15529.7|9
1648106750000|2022-03-24 07:25:50|15649.68|15529.68|15649.48|15529.48|15649.76|15529.76|15649.33|15529.33|10
1648106760000|2022-03-24 07:26:00|15649.59|15529.59|15648.75|15528.75|15649.59|15529.59|15648.67|15528.67|10
1648106770000|2022-03-24 07:26:10|15648.01|15528.01|15651.07|15531.07|15651.24|15531.24|15648.01|15528.01|10
1648106780000|2022-03-24 07:26:20|15650.79|15530.79|15650.89|15530.89|15651.18|15531.18|15650.79|15530.79|8
1648106790000|2022-03-24 07:26:30|15650.88|15530.88|15650.54|15530.54|15650.98|15530.98|15650.54|15530.54|8
1648106800000|2022-03-24 07:26:40|15650.36|15530.36|15650.55|15530.55|15650.82|15530.82|15650.36|15530.36|9
1648106810000|2022-03-24 07:26:50|15650.76|15530.76|15650.16|15530.16|15650.84|15530.84|15650.16|15530.16|10
1648106820000|2022-03-24 07:27:00|15650.08|15530.08|15651.81|15531.81|15651.81|15531.81|15650.08|15530.08|9
1648106830000|2022-03-24 07:27:10|15651.76|15531.76|15653.73|15533.73|15653.73|15533.73|15651.76|15531.76|10
1648106840000|2022-03-24 07:27:20|15654.11|15534.11|15655.98|15535.98|15655.98|15535.98|15654.11|15534.11|10
1648106850000|2022-03-24 07:27:30|15656.31|15536.31|15657.07|15537.07|15657.35|15537.35|15655.96|15535.96|10
1648106860000|2022-03-24 07:27:40|15657.01|15537.01|15657.15|15537.15|15657.15|15537.15|15656.52|15536.52|10
1648106870000|2022-03-24 07:27:50|15657.83|15537.83|15659.48|15539.48|15659.48|15539.48|15657.83|15537.83|8
1648106880000|2022-03-24 07:28:00|15659.44|15539.44|15660.2|15540.2|15660.33|15540.33|15659.2|15539.2|9
1648106890000|2022-03-24 07:28:10|15660.19|15540.19|15660.13|15540.13|15660.19|15540.19|15659.28|15539.28|8
1648106900000|2022-03-24 07:28:20|15660|15540|15661.32|15541.32|15661.32|15541.32|15660|15540|8
1648106910000|2022-03-24 07:28:30|15661.2|15541.2|15661.37|15541.37|15661.57|15541.57|15661.16|15541.16|9
1648106920000|2022-03-24 07:28:40|15661.41|15541.41|15663.94|15543.94|15663.94|15543.94|15661.41|15541.41|9
1648106930000|2022-03-24 07:28:50|15663.9|15543.9|15662.73|15542.73|15663.9|15543.9|15662.36|15542.36|10
1648106940000|2022-03-24 07:29:00|15662.51|15542.51|15662.76|15542.76|15663.19|15543.19|15661.9|15541.9|9
1648106950000|2022-03-24 07:29:10|15663.8|15543.8|15663.85|15543.85|15664.59|15544.59|15663.59|15543.59|10
1648106960000|2022-03-24 07:29:20|15664.48|15544.48|15666.13|15546.13|15666.15|15546.15|15664.48|15544.48|9
1648106970000|2022-03-24 07:29:30|15666.21|15546.21|15665.63|15545.63|15666.46|15546.46|15665.28|15545.28|9
1648106980000|2022-03-24 07:29:40|15665.8|15545.8|15666.18|15546.18|15666.18|15546.18|15665.14|15545.14|10
1648106990000|2022-03-24 07:29:50|15666.13|15546.13|15667.24|15547.24|15667.39|15547.39|15666.13|15546.13|9
1648107000000|2022-03-24 07:30:00|15666.38|15546.38|15670.44|15550.44|15670.44|15550.44|15666.13|15546.13|9
1648107010000|2022-03-24 07:30:10|15670.33|15550.33|15672.21|15552.21|15672.29|15552.29|15670.17|15550.17|9
1648107020000|2022-03-24 07:30:20|15672.46|15552.46|15675.45|15555.45|15675.45|15555.45|15672.44|15552.44|10
1648107030000|2022-03-24 07:30:30|15675.64|15555.64|15676.56|15556.56|15676.56|15556.56|15675.64|15555.64|10
1648107040000|2022-03-24 07:30:40|15676.73|15556.73|15677.81|15557.81|15677.81|15557.81|15676.73|15556.73|8
1648107050000|2022-03-24 07:30:50|15678.21|15558.21|15679.6|15559.6|15679.82|15559.82|15678.21|15558.21|9
1648107060000|2022-03-24 07:31:00|15679.72|15559.72|15679.3|15559.3|15679.72|15559.72|15679.02|15559.02|10
1648107070000|2022-03-24 07:31:10|15679.67|15559.67|15679.17|15559.17|15679.67|15559.67|15679.17|15559.17|9
1648107080000|2022-03-24 07:31:20|15679.19|15559.19|15678.93|15558.93|15679.82|15559.82|15678.93|15558.93|10
1648107090000|2022-03-24 07:31:30|15678.9|15558.9|15679.71|15559.71|15679.71|15559.71|15678.9|15558.9|10
1648107100000|2022-03-24 07:31:40|15679.62|15559.62|15678.74|15558.74|15679.87|15559.87|15678.74|15558.74|9
1648107110000|2022-03-24 07:31:50|15679.78|15559.78|15683.51|15563.51|15683.54|15563.54|15679.78|15559.78|9
1648107120000|2022-03-24 07:32:00|15683.59|15563.59|15683.97|15563.97|15684.06|15564.06|15683.59|15563.59|9
1648107130000|2022-03-24 07:32:10|15683.99|15563.99|15684.21|15564.21|15684.21|15564.21|15683.73|15563.73|10
1648107140000|2022-03-24 07:32:20|15684.29|15564.29|15685.76|15565.76|15685.76|15565.76|15684.08|15564.08|10
1648107150000|2022-03-24 07:32:30|15685.5|15565.5|15683.81|15563.81|15685.74|15565.74|15683.81|15563.81|10
1648107160000|2022-03-24 07:32:40|15683.8|15563.8|15684.36|15564.36|15684.36|15564.36|15683.62|15563.62|10
1648107170000|2022-03-24 07:32:50|15684.42|15564.42|15684.65|15564.65|15684.65|15564.65|15683.93|15563.93|10
1648107180000|2022-03-24 07:33:00|15684.73|15564.73|15685.32|15565.32|15685.32|15565.32|15684.73|15564.73|10
1648107190000|2022-03-24 07:33:10|15684.86|15564.86|15684.55|15564.55|15684.86|15564.86|15684.24|15564.24|10
1648107200000|2022-03-24 07:33:20|15684.57|15564.57|15683.55|15563.55|15684.57|15564.57|15682.49|15562.49|8
1648107210000|2022-03-24 07:33:30|15683.52|15563.52|15684.27|15564.27|15684.4|15564.4|15682.88|15562.88|10
1648107220000|2022-03-24 07:33:40|15684.31|15564.31|15683.48|15563.48|15684.45|15564.45|15683.48|15563.48|10
1648107230000|2022-03-24 07:33:50|15683.3|15563.3|15683.3|15563.3|15683.87|15563.87|15683.3|15563.3|9
1648107240000|2022-03-24 07:34:00|15683.25|15563.25|15683.82|15563.82|15684.79|15564.79|15683.25|15563.25|10
1648107250000|2022-03-24 07:34:10|15684.07|15564.07|15684.79|15564.79|15684.81|15564.81|15683.79|15563.79|8
1648107260000|2022-03-24 07:34:20|15684.92|15564.92|15684.22|15564.22|15685.29|15565.29|15684.07|15564.07|10
1648107270000|2022-03-24 07:34:30|15684.13|15564.13|15681.49|15561.49|15684.13|15564.13|15681.48|15561.48|9
1648107280000|2022-03-24 07:34:40|15681.76|15561.76|15679.64|15559.64|15682.06|15562.06|15679.64|15559.64|9
1648107290000|2022-03-24 07:34:50|15679.52|15559.52|15678.3|15558.3|15679.84|15559.84|15676.89|15556.89|9
1648107300000|2022-03-24 07:35:00|15678.31|15558.31|15676.04|15556.04|15678.31|15558.31|15675.68|15555.68|10
1648107310000|2022-03-24 07:35:10|15675.28|15555.28|15674.37|15554.37|15676.15|15556.15|15673.68|15553.68|10
1648107320000|2022-03-24 07:35:20|15674.29|15554.29|15673.06|15553.06|15674.5|15554.5|15672.73|15552.73|10
1648107330000|2022-03-24 07:35:30|15672.77|15552.77|15670.57|15550.57|15673.14|15553.14|15670.57|15550.57|10
1648107340000|2022-03-24 07:35:40|15670.2|15550.2|15671.55|15551.55|15671.77|15551.77|15670.2|15550.2|10
1648107350000|2022-03-24 07:35:50|15671|15551|15672.29|15552.29|15672.5|15552.5|15671|15551|10
1648107360000|2022-03-24 07:36:00|15672.26|15552.26|15671.76|15551.76|15672.48|15552.48|15671.76|15551.76|8
1648107370000|2022-03-24 07:36:10|15671.8|15551.8|15671.29|15551.29|15671.8|15551.8|15670.83|15550.83|10
1648107380000|2022-03-24 07:36:20|15671.53|15551.53|15672.36|15552.36|15672.36|15552.36|15671.45|15551.45|10
1648107390000|2022-03-24 07:36:30|15673.51|15553.51|15676.45|15556.45|15676.56|15556.56|15673.51|15553.51|9
1648107400000|2022-03-24 07:36:40|15676.89|15556.89|15677.72|15557.72|15677.73|15557.73|15676.72|15556.72|9
1648107410000|2022-03-24 07:36:50|15677.56|15557.56|15679.19|15559.19|15679.19|15559.19|15677.56|15557.56|10
1648107420000|2022-03-24 07:37:00|15679.13|15559.13|15679.71|15559.71|15680.27|15560.27|15679.13|15559.13|10
1648107430000|2022-03-24 07:37:10|15679.48|15559.48|15680.2|15560.2|15680.61|15560.61|15679.48|15559.48|9
1648107440000|2022-03-24 07:37:20|15679.83|15559.83|15678.21|15558.21|15679.85|15559.85|15678.21|15558.21|10
1648107450000|2022-03-24 07:37:30|15678.4|15558.4|15677.39|15557.39|15678.4|15558.4|15677.26|15557.26|10
1648107460000|2022-03-24 07:37:40|15677.19|15557.19|15677.1|15557.1|15677.52|15557.52|15676.97|15556.97|10
1648107470000|2022-03-24 07:37:50|15677.03|15557.03|15679.05|15559.05|15679.21|15559.21|15676.92|15556.92|10
1648107480000|2022-03-24 07:38:00|15679.04|15559.04|15678.72|15558.72|15679.24|15559.24|15678.58|15558.58|8
1648107490000|2022-03-24 07:38:10|15678.8|15558.8|15680.44|15560.44|15680.84|15560.84|15678.64|15558.64|10
1648107500000|2022-03-24 07:38:20|15681.1|15561.1|15681.37|15561.37|15681.37|15561.37|15680.71|15560.71|10
1648107510000|2022-03-24 07:38:30|15681.29|15561.29|15681.27|15561.27|15681.34|15561.34|15680.92|15560.92|9
1648107520000|2022-03-24 07:38:40|15681.31|15561.31|15681.58|15561.58|15681.58|15561.58|15681.12|15561.12|9
1648107530000|2022-03-24 07:38:50|15682.84|15562.84|15688.57|15568.57|15688.64|15568.64|15682.84|15562.84|10
1648107540000|2022-03-24 07:39:00|15689.49|15569.49|15689.17|15569.17|15690.13|15570.13|15689.17|15569.17|9
1648107550000|2022-03-24 07:39:10|15689.94|15569.94|15689.67|15569.67|15689.94|15569.94|15689.12|15569.12|10
1648107560000|2022-03-24 07:39:20|15689.96|15569.96|15689.96|15569.96|15690.22|15570.22|15689.65|15569.65|10
1648107570000|2022-03-24 07:39:30|15690.12|15570.12|15692.35|15572.35|15692.35|15572.35|15689.87|15569.87|10
1648107580000|2022-03-24 07:39:40|15692|15572|15692.28|15572.28|15692.3|15572.3|15691.36|15571.36|9
1648107590000|2022-03-24 07:39:50|15692.24|15572.24|15691.21|15571.21|15692.61|15572.61|15691.21|15571.21|10
1648107600000|2022-03-24 07:40:00|15691.27|15571.27|15691.14|15571.14|15691.37|15571.37|15691.12|15571.12|10
1648107610000|2022-03-24 07:40:10|15691.47|15571.47|15690.9|15570.9|15692.09|15572.09|15690.5|15570.5|10
1648107620000|2022-03-24 07:40:20|15689.69|15569.69|15690.77|15570.77|15690.77|15570.77|15689.69|15569.69|10
1648107630000|2022-03-24 07:40:30|15690.8|15570.8|15691.63|15571.63|15691.63|15571.63|15690.35|15570.35|10
1648107640000|2022-03-24 07:40:40|15691.65|15571.65|15691.22|15571.22|15691.74|15571.74|15691.22|15571.22|10
1648107650000|2022-03-24 07:40:50|15691.4|15571.4|15690.05|15570.05|15691.52|15571.52|15690.05|15570.05|10
1648107660000|2022-03-24 07:41:00|15690.32|15570.32|15692.32|15572.32|15692.32|15572.32|15690.32|15570.32|10
1648107670000|2022-03-24 07:41:10|15692.26|15572.26|15692.47|15572.47|15692.68|15572.68|15692.26|15572.26|9
1648107680000|2022-03-24 07:41:20|15692.71|15572.71|15693.86|15573.86|15693.86|15573.86|15692.63|15572.63|9
1648107690000|2022-03-24 07:41:30|15693.89|15573.89|15696.94|15576.94|15696.94|15576.94|15693.89|15573.89|9
1648107700000|2022-03-24 07:41:40|15697.14|15577.14|15699.26|15579.26|15700.17|15580.17|15697.14|15577.14|10
1648107710000|2022-03-24 07:41:50|15699.72|15579.72|15704.67|15584.67|15704.74|15584.74|15699.72|15579.72|10
1648107720000|2022-03-24 07:42:00|15705.1|15585.1|15708.62|15588.62|15708.62|15588.62|15705.1|15585.1|9
1648107730000|2022-03-24 07:42:10|15708.28|15588.28|15710.54|15590.54|15710.54|15590.54|15708.28|15588.28|10
1648107740000|2022-03-24 07:42:20|15710.28|15590.28|15712.84|15592.84|15712.84|15592.84|15710.28|15590.28|10
1648107750000|2022-03-24 07:42:30|15713.04|15593.04|15712.34|15592.34|15713.04|15593.04|15711.45|15591.45|10
1648107760000|2022-03-24 07:42:40|15712.88|15592.88|15716.34|15596.34|15716.34|15596.34|15712.88|15592.88|10
1648107770000|2022-03-24 07:42:50|15717.82|15597.82|15721.03|15601.03|15721.03|15601.03|15717.82|15597.82|10
1648107780000|2022-03-24 07:43:00|15721.6|15601.6|15724.79|15604.79|15724.94|15604.94|15721.6|15601.6|10
1648107790000|2022-03-24 07:43:10|15724.7|15604.7|15726.44|15606.44|15726.44|15606.44|15724.7|15604.7|10
1648107800000|2022-03-24 07:43:20|15726.54|15606.54|15726.61|15606.61|15726.61|15606.61|15725.71|15605.71|10
1648107810000|2022-03-24 07:43:30|15726.19|15606.19|15721.98|15601.98|15726.19|15606.19|15721.98|15601.98|10
1648107820000|2022-03-24 07:43:40|15721.88|15601.88|15720.48|15600.48|15721.9|15601.9|15720.44|15600.44|10
1648107830000|2022-03-24 07:43:50|15720.77|15600.77|15723.55|15603.55|15724.18|15604.18|15720.56|15600.56|10
1648107840000|2022-03-24 07:44:00|15723.04|15603.04|15720.6|15600.6|15723.04|15603.04|15720.53|15600.53|10
1648107850000|2022-03-24 07:44:10|15721.42|15601.42|15721.38|15601.38|15721.66|15601.66|15720.1|15600.1|10
1648107860000|2022-03-24 07:44:20|15720.84|15600.84|15721.76|15601.76|15722|15602|15719.6|15599.6|10
1648107870000|2022-03-24 07:44:30|15721.79|15601.79|15721.34|15601.34|15722.63|15602.63|15721.15|15601.15|10
1648107880000|2022-03-24 07:44:40|15721.41|15601.41|15720.9|15600.9|15721.47|15601.47|15720.9|15600.9|9
1648107890000|2022-03-24 07:44:50|15721.01|15601.01|15722.53|15602.53|15722.53|15602.53|15720.6|15600.6|10
1648107900000|2022-03-24 07:45:00|15723.55|15603.55|15720.65|15600.65|15723.55|15603.55|15720.65|15600.65|10
1648107910000|2022-03-24 07:45:10|15720.56|15600.56|15718.92|15598.92|15720.57|15600.57|15718.92|15598.92|10
1648107920000|2022-03-24 07:45:20|15719.02|15599.02|15718.47|15598.47|15719.02|15599.02|15717.92|15597.92|10
1648107930000|2022-03-24 07:45:30|15718.55|15598.55|15714.31|15594.31|15718.6|15598.6|15714.31|15594.31|10
1648107940000|2022-03-24 07:45:40|15714.43|15594.43|15710.85|15590.85|15714.57|15594.57|15710.85|15590.85|9
1648107950000|2022-03-24 07:45:50|15710.32|15590.32|15709.43|15589.43|15710.32|15590.32|15708.27|15588.27|10
1648107960000|2022-03-24 07:46:00|15709.55|15589.55|15707.38|15587.38|15709.57|15589.57|15707.25|15587.25|10
1648107970000|2022-03-24 07:46:10|15707.61|15587.61|15707.72|15587.72|15707.82|15587.82|15707.45|15587.45|10
1648107980000|2022-03-24 07:46:20|15706.97|15586.97|15701.99|15581.99|15706.97|15586.97|15701.99|15581.99|10
1648107990000|2022-03-24 07:46:30|15701.46|15581.46|15702.81|15582.81|15703.01|15583.01|15701.46|15581.46|10
1648108000000|2022-03-24 07:46:40|15703.07|15583.07|15701.93|15581.93|15703.18|15583.18|15701.54|15581.54|9
1648108010000|2022-03-24 07:46:50|15701.75|15581.75|15700.62|15580.62|15702.01|15582.01|15700.62|15580.62|8
1648108020000|2022-03-24 07:47:00|15700.58|15580.58|15701.09|15581.09|15701.31|15581.31|15700.06|15580.06|10
1648108030000|2022-03-24 07:47:10|15701.3|15581.3|15702.24|15582.24|15702.84|15582.84|15701.3|15581.3|10
1648108040000|2022-03-24 07:47:20|15702.01|15582.01|15702.01|15582.01|15702.08|15582.08|15701.76|15581.76|7
1648108050000|2022-03-24 07:47:30|15701.78|15581.78|15703.28|15583.28|15703.28|15583.28|15701.48|15581.48|10
1648108060000|2022-03-24 07:47:40|15703.58|15583.58|15702.37|15582.37|15703.58|15583.58|15702.07|15582.07|10
1648108070000|2022-03-24 07:47:50|15702.15|15582.15|15702.98|15582.98|15702.98|15582.98|15702.15|15582.15|10
1648108080000|2022-03-24 07:48:00|15703.55|15583.55|15702.59|15582.59|15703.55|15583.55|15702.59|15582.59|10
1648108090000|2022-03-24 07:48:10|15702.77|15582.77|15704.8|15584.8|15705.27|15585.27|15702.77|15582.77|9
1648108100000|2022-03-24 07:48:20|15704.85|15584.85|15704.77|15584.77|15704.85|15584.85|15704.47|15584.47|10
1648108110000|2022-03-24 07:48:30|15707.59|15587.59|15711.59|15591.59|15711.59|15591.59|15707.21|15587.21|10
1648108120000|2022-03-24 07:48:40|15711.64|15591.64|15712.3|15592.3|15712.33|15592.33|15711.39|15591.39|10
1648108130000|2022-03-24 07:48:50|15712.82|15592.82|15710.8|15590.8|15712.98|15592.98|15710.8|15590.8|9
1648108140000|2022-03-24 07:49:00|15710.71|15590.71|15710.76|15590.76|15711.77|15591.77|15710.71|15590.71|10
1648108150000|2022-03-24 07:49:10|15710.82|15590.82|15708.91|15588.91|15710.82|15590.82|15708.91|15588.91|10
1648108160000|2022-03-24 07:49:20|15709.23|15589.23|15709.39|15589.39|15710.25|15590.25|15709.22|15589.22|10
1648108170000|2022-03-24 07:49:30|15709.33|15589.33|15706.47|15586.47|15709.4|15589.4|15706|15586|9
1648108180000|2022-03-24 07:49:40|15706.53|15586.53|15707|15587|15707|15587|15706.24|15586.24|9
1648108190000|2022-03-24 07:49:50|15707.45|15587.45|15710.07|15590.07|15710.07|15590.07|15707.45|15587.45|10
1648108200000|2022-03-24 07:50:00|15710.04|15590.04|15712.32|15592.32|15712.51|15592.51|15710.04|15590.04|9
1648108210000|2022-03-24 07:50:10|15712.3|15592.3|15713.33|15593.33|15713.33|15593.33|15712.24|15592.24|10
1648108220000|2022-03-24 07:50:20|15713.76|15593.76|15712.28|15592.28|15713.76|15593.76|15712.08|15592.08|9
1648108230000|2022-03-24 07:50:30|15712.34|15592.34|15714.16|15594.16|15714.52|15594.52|15712.2|15592.2|10
1648108240000|2022-03-24 07:50:40|15713.6|15593.6|15713.81|15593.81|15714|15594|15713.05|15593.05|10
1648108250000|2022-03-24 07:50:50|15714.08|15594.08|15715.69|15595.69|15715.69|15595.69|15714.08|15594.08|9
1648108260000|2022-03-24 07:51:00|15715.86|15595.86|15715.33|15595.33|15716.53|15596.53|15715.33|15595.33|10
1648108270000|2022-03-24 07:51:10|15715.25|15595.25|15715.28|15595.28|15715.28|15595.28|15714.48|15594.48|10
1648108280000|2022-03-24 07:51:20|15715.27|15595.27|15715.04|15595.04|15715.78|15595.78|15715.04|15595.04|10
1648108290000|2022-03-24 07:51:30|15715.08|15595.08|15714.69|15594.69|15715.55|15595.55|15714.69|15594.69|10
1648108300000|2022-03-24 07:51:40|15714.28|15594.28|15713.6|15593.6|15714.6|15594.6|15713.6|15593.6|10
1648108310000|2022-03-24 07:51:50|15713.72|15593.72|15718.95|15598.95|15718.95|15598.95|15713.5|15593.5|8
1648108320000|2022-03-24 07:52:00|15719.85|15599.85|15719.19|15599.19|15719.85|15599.85|15719.05|15599.05|9
1648108330000|2022-03-24 07:52:10|15719.26|15599.26|15717.74|15597.74|15719.26|15599.26|15717.59|15597.59|10
1648108340000|2022-03-24 07:52:20|15717.33|15597.33|15720.47|15600.47|15720.47|15600.47|15717.33|15597.33|10
1648108350000|2022-03-24 07:52:30|15720.64|15600.64|15719.86|15599.86|15721.08|15601.08|15719.64|15599.64|8
1648108360000|2022-03-24 07:52:40|15720|15600|15721.21|15601.21|15721.21|15601.21|15719.87|15599.87|10
1648108370000|2022-03-24 07:52:50|15721.22|15601.22|15722.51|15602.51|15722.61|15602.61|15721.22|15601.22|9
1648108380000|2022-03-24 07:53:00|15722.72|15602.72|15721.9|15601.9|15722.72|15602.72|15720.87|15600.87|9
1648108390000|2022-03-24 07:53:10|15721.98|15601.98|15722|15602|15722.8|15602.8|15721.64|15601.64|10
1648108400000|2022-03-24 07:53:20|15722.6|15602.6|15723.19|15603.19|15723.73|15603.73|15722.6|15602.6|10
1648108410000|2022-03-24 07:53:30|15722.87|15602.87|15724.27|15604.27|15724.27|15604.27|15722.87|15602.87|9
1648108420000|2022-03-24 07:53:40|15724.58|15604.58|15725.26|15605.26|15725.62|15605.62|15724.58|15604.58|10
1648108430000|2022-03-24 07:53:50|15725|15605|15723.4|15603.4|15725|15605|15723.4|15603.4|10
1648108440000|2022-03-24 07:54:00|15723.56|15603.56|15723.4|15603.4|15723.56|15603.56|15722.5|15602.5|9
1648108450000|2022-03-24 07:54:10|15723.43|15603.43|15724.9|15604.9|15725.56|15605.56|15723.43|15603.43|10
1648108460000|2022-03-24 07:54:20|15725.22|15605.22|15723.53|15603.53|15726.17|15606.17|15723.53|15603.53|10
1648108470000|2022-03-24 07:54:30|15723.25|15603.25|15723.78|15603.78|15724.06|15604.06|15722.47|15602.47|9
1648108480000|2022-03-24 07:54:40|15723.38|15603.38|15723.52|15603.52|15724.45|15604.45|15723.38|15603.38|8
1648108490000|2022-03-24 07:54:50|15722.4|15602.4|15721.23|15601.23|15722.5|15602.5|15720.98|15600.98|9
1648108500000|2022-03-24 07:55:00|15720.9|15600.9|15719.99|15599.99|15721.17|15601.17|15719.99|15599.99|10
1648108510000|2022-03-24 07:55:10|15720.12|15600.12|15719.37|15599.37|15720.38|15600.38|15719.07|15599.07|10
1648108520000|2022-03-24 07:55:20|15719.06|15599.06|15719.32|15599.32|15719.32|15599.32|15718.57|15598.57|10
1648108530000|2022-03-24 07:55:30|15719.41|15599.41|15719.19|15599.19|15719.68|15599.68|15719.02|15599.02|7
1648108540000|2022-03-24 07:55:40|15719.04|15599.04|15720.67|15600.67|15720.67|15600.67|15718.71|15598.71|10
1648108550000|2022-03-24 07:55:50|15720.32|15600.32|15721.31|15601.31|15721.46|15601.46|15720.11|15600.11|10
1648108560000|2022-03-24 07:56:00|15721.37|15601.37|15719.4|15599.4|15721.39|15601.39|15719.4|15599.4|10
1648108570000|2022-03-24 07:56:10|15718.42|15598.42|15718.39|15598.39|15718.42|15598.42|15718.06|15598.06|10
1648108580000|2022-03-24 07:56:20|15718.21|15598.21|15719.37|15599.37|15719.76|15599.76|15718.21|15598.21|10
1648108590000|2022-03-24 07:56:30|15719.53|15599.53|15719.76|15599.76|15720.1|15600.1|15719.34|15599.34|8
1648108600000|2022-03-24 07:56:40|15719.59|15599.59|15717.95|15597.95|15719.76|15599.76|15717.87|15597.87|10
1648108610000|2022-03-24 07:56:50|15717.59|15597.59|15716.66|15596.66|15717.64|15597.64|15716.2|15596.2|10
1648108620000|2022-03-24 07:57:00|15716.67|15596.67|15716.94|15596.94|15716.94|15596.94|15716.42|15596.42|10
1648108630000|2022-03-24 07:57:10|15717.03|15597.03|15716.48|15596.48|15717.03|15597.03|15716.48|15596.48|9
1648108640000|2022-03-24 07:57:20|15716.5|15596.5|15715.99|15595.99|15716.5|15596.5|15715.25|15595.25|9
1648108650000|2022-03-24 07:57:30|15715.88|15595.88|15715.55|15595.55|15715.88|15595.88|15715.55|15595.55|8
1648108660000|2022-03-24 07:57:40|15715.84|15595.84|15717.13|15597.13|15717.13|15597.13|15715.77|15595.77|7
1648108670000|2022-03-24 07:57:50|15717.06|15597.06|15714.67|15594.67|15717.06|15597.06|15714.67|15594.67|8
1648108680000|2022-03-24 07:58:00|15714.93|15594.93|15714.99|15594.99|15715.22|15595.22|15714.53|15594.53|10
1648108690000|2022-03-24 07:58:10|15715.29|15595.29|15715.37|15595.37|15715.48|15595.48|15715.02|15595.02|9
1648108700000|2022-03-24 07:58:20|15715.4|15595.4|15716.26|15596.26|15716.26|15596.26|15715.4|15595.4|9
1648108710000|2022-03-24 07:58:30|15716.36|15596.36|15718.2|15598.2|15718.2|15598.2|15716.07|15596.07|10
1648108720000|2022-03-24 07:58:40|15718.11|15598.11|15717.9|15597.9|15718.11|15598.11|15717.3|15597.3|10
1648108730000|2022-03-24 07:58:50|15718.07|15598.07|15719.49|15599.49|15719.49|15599.49|15718.07|15598.07|8
1648108740000|2022-03-24 07:59:00|15719.53|15599.53|15718.06|15598.06|15719.53|15599.53|15717.97|15597.97|10
1648108750000|2022-03-24 07:59:10|15716.9|15596.9|15716.72|15596.72|15716.95|15596.95|15716.71|15596.71|8
1648108760000|2022-03-24 07:59:20|15716.71|15596.71|15716.91|15596.91|15716.91|15596.91|15716.57|15596.57|9
1648108770000|2022-03-24 07:59:30|15717.06|15597.06|15716.69|15596.69|15717.11|15597.11|15716.69|15596.69|5
1648108780000|2022-03-24 07:59:40|15716.57|15596.57|15715.38|15595.38|15717.31|15597.31|15715.38|15595.38|10
1648108790000|2022-03-24 07:59:50|15715.44|15595.44|15712.87|15592.87|15715.44|15595.44|15712.87|15592.87|10
1648108800000|2022-03-24 08:00:00|15712.81|15592.81|15712.21|15592.21|15712.81|15592.81|15711.05|15591.05|10
1648108810000|2022-03-24 08:00:10|15711.31|15591.31|15708.97|15588.97|15711.31|15591.31|15708.94|15588.94|10
1648108820000|2022-03-24 08:00:20|15708.94|15588.94|15709.9|15589.9|15709.91|15589.91|15708.94|15588.94|10
1648108830000|2022-03-24 08:00:30|15710.74|15590.74|15711.01|15591.01|15711.71|15591.71|15710.45|15590.45|10
1648108840000|2022-03-24 08:00:40|15710.88|15590.88|15711.01|15591.01|15711.94|15591.94|15710.88|15590.88|9
1648108850000|2022-03-24 08:00:50|15711.02|15591.02|15709.34|15589.34|15711.11|15591.11|15709.18|15589.18|10
1648108860000|2022-03-24 08:01:00|15709.5|15589.5|15708.84|15588.84|15710|15590|15708.84|15588.84|10
1648108870000|2022-03-24 08:01:10|15708.69|15588.69|15709.47|15589.47|15709.87|15589.87|15708.69|15588.69|10
1648108880000|2022-03-24 08:01:20|15709.24|15589.24|15711.63|15591.63|15711.63|15591.63|15709.11|15589.11|10
1648108890000|2022-03-24 08:01:30|15711.48|15591.48|15711.2|15591.2|15711.48|15591.48|15709.93|15589.93|9
1648108900000|2022-03-24 08:01:40|15711.07|15591.07|15709.93|15589.93|15711.07|15591.07|15709.2|15589.2|9
1648108910000|2022-03-24 08:01:50|15709.04|15589.04|15706.77|15586.77|15709.04|15589.04|15706.77|15586.77|10
1648108920000|2022-03-24 08:02:00|15706.56|15586.56|15703.21|15583.21|15706.56|15586.56|15703.21|15583.21|10
1648108930000|2022-03-24 08:02:10|15701.94|15581.94|15703.03|15583.03|15703.03|15583.03|15700.61|15580.61|9
1648108940000|2022-03-24 08:02:20|15706.12|15586.12|15706.08|15586.08|15706.79|15586.79|15705.95|15585.95|9
1648108950000|2022-03-24 08:02:30|15706.04|15586.04|15706.02|15586.02|15706.65|15586.65|15705.6|15585.6|10
1648108960000|2022-03-24 08:02:40|15705.69|15585.69|15703.57|15583.57|15705.69|15585.69|15703.57|15583.57|10
1648108970000|2022-03-24 08:02:50|15703.18|15583.18|15700.64|15580.64|15703.18|15583.18|15700.64|15580.64|9
1648108980000|2022-03-24 08:03:00|15700.56|15580.56|15700.65|15580.65|15701.01|15581.01|15700.56|15580.56|9
1648108990000|2022-03-24 08:03:10|15701.78|15581.78|15699.15|15579.15|15702.14|15582.14|15699.15|15579.15|10
1648109000000|2022-03-24 08:03:20|15698.07|15578.07|15696.4|15576.4|15698.07|15578.07|15696.35|15576.35|10
1648109010000|2022-03-24 08:03:30|15696.17|15576.17|15696.09|15576.09|15696.78|15576.78|15695.92|15575.92|10
1648109020000|2022-03-24 08:03:40|15695.7|15575.7|15694.94|15574.94|15696.76|15576.76|15694.94|15574.94|10
1648109030000|2022-03-24 08:03:50|15694.74|15574.74|15694.12|15574.12|15694.74|15574.74|15693.44|15573.44|10
1648109040000|2022-03-24 08:04:00|15694.22|15574.22|15694.95|15574.95|15695.17|15575.17|15694.22|15574.22|10
1648109050000|2022-03-24 08:04:10|15694.63|15574.63|15693.7|15573.7|15694.63|15574.63|15693.36|15573.36|10
1648109060000|2022-03-24 08:04:20|15693.55|15573.55|15692.52|15572.52|15693.58|15573.58|15692.1|15572.1|9
1648109070000|2022-03-24 08:04:30|15691.64|15571.64|15690.46|15570.46|15691.64|15571.64|15690.46|15570.46|10
1648109080000|2022-03-24 08:04:40|15690.36|15570.36|15689.22|15569.22|15690.36|15570.36|15689.22|15569.22|10
1648109090000|2022-03-24 08:04:50|15688.69|15568.69|15684.75|15564.75|15688.69|15568.69|15684.75|15564.75|10
1648109100000|2022-03-24 08:05:00|15684.72|15564.72|15685.07|15565.07|15685.58|15565.58|15684.29|15564.29|10
1648109110000|2022-03-24 08:05:10|15685.1|15565.1|15684.25|15564.25|15685.85|15565.85|15684.06|15564.06|10
1648109120000|2022-03-24 08:05:20|15684|15564|15685.68|15565.68|15685.94|15565.94|15684|15564|10
1648109130000|2022-03-24 08:05:30|15685.86|15565.86|15681.51|15561.51|15685.86|15565.86|15681.51|15561.51|10
1648109140000|2022-03-24 08:05:40|15681.65|15561.65|15680.43|15560.43|15681.65|15561.65|15680.43|15560.43|8
1648109150000|2022-03-24 08:05:50|15680.28|15560.28|15679.58|15559.58|15680.28|15560.28|15679.45|15559.45|10
1648109160000|2022-03-24 08:06:00|15679.91|15559.91|15680.41|15560.41|15680.41|15560.41|15678.75|15558.75|10
1648109170000|2022-03-24 08:06:10|15681.06|15561.06|15682.77|15562.77|15682.99|15562.99|15681.06|15561.06|10
1648109180000|2022-03-24 08:06:20|15682.86|15562.86|15683.16|15563.16|15683.16|15563.16|15682.78|15562.78|10
1648109190000|2022-03-24 08:06:30|15683.08|15563.08|15681.65|15561.65|15683.08|15563.08|15681.62|15561.62|9
1648109200000|2022-03-24 08:06:40|15681.41|15561.41|15681.34|15561.34|15682.19|15562.19|15681.34|15561.34|9
1648109210000|2022-03-24 08:06:50|15681.27|15561.27|15676.28|15556.28|15681.27|15561.27|15676.28|15556.28|10
1648109220000|2022-03-24 08:07:00|15676.2|15556.2|15673.76|15553.76|15676.2|15556.2|15673.76|15553.76|10
1648109230000|2022-03-24 08:07:10|15673.8|15553.8|15672.82|15552.82|15674.36|15554.36|15672.72|15552.72|8
1648109240000|2022-03-24 08:07:20|15673.07|15553.07|15678.56|15558.56|15678.56|15558.56|15673.07|15553.07|10
1648109250000|2022-03-24 08:07:30|15678.81|15558.81|15679.66|15559.66|15680.02|15560.02|15678.81|15558.81|9
1648109260000|2022-03-24 08:07:40|15680.03|15560.03|15682|15562|15682|15562|15680.03|15560.03|10
1648109270000|2022-03-24 08:07:50|15682.35|15562.35|15684.85|15564.85|15684.85|15564.85|15682.33|15562.33|9
1648109280000|2022-03-24 08:08:00|15684.86|15564.86|15685.47|15565.47|15685.89|15565.89|15684.86|15564.86|8
1648109290000|2022-03-24 08:08:10|15685.48|15565.48|15687.26|15567.26|15687.26|15567.26|15684.57|15564.57|10
1648109300000|2022-03-24 08:08:20|15687.29|15567.29|15690.2|15570.2|15690.22|15570.22|15687.19|15567.19|10
1648109310000|2022-03-24 08:08:30|15690.36|15570.36|15690.79|15570.79|15690.9|15570.9|15690.36|15570.36|10
1648109320000|2022-03-24 08:08:40|15690.48|15570.48|15690.21|15570.21|15690.48|15570.48|15689.35|15569.35|10
1648109330000|2022-03-24 08:08:50|15690.71|15570.71|15691.19|15571.19|15691.19|15571.19|15689.54|15569.54|10
1648109340000|2022-03-24 08:09:00|15691.3|15571.3|15689.68|15569.68|15691.3|15571.3|15689.68|15569.68|10
1648109350000|2022-03-24 08:09:10|15689.64|15569.64|15689.12|15569.12|15689.64|15569.64|15688.69|15568.69|8
1648109360000|2022-03-24 08:09:20|15689.18|15569.18|15689.22|15569.22|15689.33|15569.33|15688.74|15568.74|10
1648109370000|2022-03-24 08:09:30|15688.82|15568.82|15686.06|15566.06|15688.82|15568.82|15686.06|15566.06|10
1648109380000|2022-03-24 08:09:40|15685.8|15565.8|15683.41|15563.41|15685.8|15565.8|15683.33|15563.33|10
1648109390000|2022-03-24 08:09:50|15683.28|15563.28|15681.72|15561.72|15683.28|15563.28|15680.98|15560.98|10
1648109400000|2022-03-24 08:10:00|15682.16|15562.16|15684.61|15564.61|15684.61|15564.61|15682.16|15562.16|9
1648109410000|2022-03-24 08:10:10|15684.42|15564.42|15683.48|15563.48|15684.42|15564.42|15682.93|15562.93|10
1648109420000|2022-03-24 08:10:20|15682.84|15562.84|15684.33|15564.33|15685.01|15565.01|15682.84|15562.84|10
1648109430000|2022-03-24 08:10:30|15684.47|15564.47|15686.87|15566.87|15686.87|15566.87|15684.41|15564.41|10
1648109440000|2022-03-24 08:10:40|15687.59|15567.59|15689.74|15569.74|15690.65|15570.65|15687.59|15567.59|10
1648109450000|2022-03-24 08:10:50|15690.09|15570.09|15691.76|15571.76|15691.76|15571.76|15690.04|15570.04|10
1648109460000|2022-03-24 08:11:00|15691.67|15571.67|15691.86|15571.86|15692.51|15572.51|15691.57|15571.57|9
1648109470000|2022-03-24 08:11:10|15691.89|15571.89|15692.07|15572.07|15692.63|15572.63|15691.89|15571.89|9
1648109480000|2022-03-24 08:11:20|15692.02|15572.02|15693.06|15573.06|15693.06|15573.06|15691.94|15571.94|10
1648109490000|2022-03-24 08:11:30|15693.03|15573.03|15693.9|15573.9|15694.37|15574.37|15693.03|15573.03|10
1648109500000|2022-03-24 08:11:40|15693.83|15573.83|15692.32|15572.32|15693.9|15573.9|15692.32|15572.32|10
1648109510000|2022-03-24 08:11:50|15692.48|15572.48|15691|15571|15692.51|15572.51|15690.97|15570.97|10
1648109520000|2022-03-24 08:12:00|15690.79|15570.79|15690.47|15570.47|15690.79|15570.79|15689.7|15569.7|10
1648109530000|2022-03-24 08:12:10|15690.45|15570.45|15688.59|15568.59|15690.45|15570.45|15688.59|15568.59|10
1648109540000|2022-03-24 08:12:20|15689.16|15569.16|15688.67|15568.67|15689.17|15569.17|15688.58|15568.58|9
1648109550000|2022-03-24 08:12:30|15689.49|15569.49|15690.45|15570.45|15690.45|15570.45|15689.49|15569.49|10
1648109560000|2022-03-24 08:12:40|15689.88|15569.88|15689.68|15569.68|15690.18|15570.18|15688.73|15568.73|10
1648109570000|2022-03-24 08:12:50|15689.54|15569.54|15691.3|15571.3|15691.45|15571.45|15689.3|15569.3|10
1648109580000|2022-03-24 08:13:00|15691.21|15571.21|15692.12|15572.12|15692.12|15572.12|15691.21|15571.21|9
1648109590000|2022-03-24 08:13:10|15692.29|15572.29|15692.31|15572.31|15692.55|15572.55|15692.04|15572.04|9
1648109600000|2022-03-24 08:13:20|15692.16|15572.16|15691|15571|15692.23|15572.23|15690.42|15570.42|10
1648109610000|2022-03-24 08:13:30|15691.08|15571.08|15694.71|15574.71|15694.71|15574.71|15691.08|15571.08|10
1648109620000|2022-03-24 08:13:40|15693.82|15573.82|15699.06|15579.06|15699.69|15579.69|15693.82|15573.82|10
1648109630000|2022-03-24 08:13:50|15697.92|15577.92|15705.03|15585.03|15705.03|15585.03|15697.92|15577.92|10
1648109640000|2022-03-24 08:14:00|15703.27|15583.27|15702.95|15582.95|15703.53|15583.53|15702.87|15582.87|10
1648109650000|2022-03-24 08:14:10|15702.7|15582.7|15701.61|15581.61|15703.69|15583.69|15701.25|15581.25|10
1648109660000|2022-03-24 08:14:20|15702.42|15582.42|15700.62|15580.62|15702.42|15582.42|15700.62|15580.62|10
1648109670000|2022-03-24 08:14:30|15700.66|15580.66|15700.2|15580.2|15700.79|15580.79|15700.2|15580.2|9
1648109680000|2022-03-24 08:14:40|15700.22|15580.22|15700.8|15580.8|15701.07|15581.07|15700.22|15580.22|9
1648109690000|2022-03-24 08:14:50|15701.25|15581.25|15700.38|15580.38|15701.62|15581.62|15699.81|15579.81|10
1648109700000|2022-03-24 08:15:00|15699.35|15579.35|15701.74|15581.74|15702.42|15582.42|15699.35|15579.35|10
1648109710000|2022-03-24 08:15:10|15701.2|15581.2|15703.14|15583.14|15703.54|15583.54|15701.2|15581.2|10
1648109720000|2022-03-24 08:15:20|15703.2|15583.2|15701.97|15581.97|15703.37|15583.37|15701.61|15581.61|10
1648109730000|2022-03-24 08:15:30|15701.96|15581.96|15703.08|15583.08|15703.18|15583.18|15701.69|15581.69|10
1648109740000|2022-03-24 08:15:40|15703.51|15583.51|15702.36|15582.36|15704.38|15584.38|15701.57|15581.57|10
1648109750000|2022-03-24 08:15:50|15702.12|15582.12|15701.97|15581.97|15702.54|15582.54|15701.97|15581.97|10
1648109760000|2022-03-24 08:16:00|15702|15582|15697.7|15577.7|15702|15582|15697.29|15577.29|9
1648109770000|2022-03-24 08:16:10|15696.65|15576.65|15696.74|15576.74|15697.03|15577.03|15695.96|15575.96|10
1648109780000|2022-03-24 08:16:20|15697.31|15577.31|15696.95|15576.95|15698.8|15578.8|15696.95|15576.95|10
1648109790000|2022-03-24 08:16:30|15696.83|15576.83|15696.19|15576.19|15697.28|15577.28|15695.26|15575.26|10
1648109800000|2022-03-24 08:16:40|15696.39|15576.39|15694.62|15574.62|15696.39|15576.39|15694.56|15574.56|10
1648109810000|2022-03-24 08:16:50|15694.55|15574.55|15694.37|15574.37|15694.72|15574.72|15693.93|15573.93|8
1648109820000|2022-03-24 08:17:00|15694.41|15574.41|15695.3|15575.3|15695.3|15575.3|15693.41|15573.41|9
1648109830000|2022-03-24 08:17:10|15694.95|15574.95|15693.82|15573.82|15694.95|15574.95|15692.94|15572.94|10
1648109840000|2022-03-24 08:17:20|15693.66|15573.66|15691.25|15571.25|15693.66|15573.66|15691.25|15571.25|10
1648109850000|2022-03-24 08:17:30|15691.39|15571.39|15690.34|15570.34|15691.39|15571.39|15690.34|15570.34|10
1648109860000|2022-03-24 08:17:40|15690.29|15570.29|15687.78|15567.78|15690.29|15570.29|15687.78|15567.78|9
1648109870000|2022-03-24 08:17:50|15687.86|15567.86|15683.36|15563.36|15687.86|15567.86|15683.36|15563.36|9
1648109880000|2022-03-24 08:18:00|15682.73|15562.73|15682.64|15562.64|15683.52|15563.52|15682.64|15562.64|10
1648109890000|2022-03-24 08:18:10|15682.61|15562.61|15682.1|15562.1|15682.74|15562.74|15682.04|15562.04|9
1648109900000|2022-03-24 08:18:20|15682.14|15562.14|15682.94|15562.94|15683.05|15563.05|15681.97|15561.97|10
1648109910000|2022-03-24 08:18:30|15682.65|15562.65|15682.02|15562.02|15682.65|15562.65|15682.02|15562.02|7
1648109920000|2022-03-24 08:18:40|15682.11|15562.11|15680.65|15560.65|15682.43|15562.43|15680.65|15560.65|9
1648109930000|2022-03-24 08:18:50|15680.34|15560.34|15679.99|15559.99|15681.36|15561.36|15679.92|15559.92|10
1648109940000|2022-03-24 08:19:00|15680.18|15560.18|15680.83|15560.83|15680.83|15560.83|15680.12|15560.12|10
1648109950000|2022-03-24 08:19:10|15680.68|15560.68|15680.59|15560.59|15681.23|15561.23|15680.59|15560.59|9
1648109960000|2022-03-24 08:19:20|15680.56|15560.56|15679.95|15559.95|15681|15561|15679.95|15559.95|8
1648109970000|2022-03-24 08:19:30|15679.89|15559.89|15680.44|15560.44|15680.63|15560.63|15679.14|15559.14|10
1648109980000|2022-03-24 08:19:40|15680.39|15560.39|15680.58|15560.58|15680.59|15560.59|15680.08|15560.08|10
1648109990000|2022-03-24 08:19:50|15680.57|15560.57|15680.54|15560.54|15680.57|15560.57|15679.65|15559.65|10
1648110000000|2022-03-24 08:20:00|15680.51|15560.51|15680.5|15560.5|15680.97|15560.97|15680.5|15560.5|10
1648110010000|2022-03-24 08:20:10|15680.55|15560.55|15679.38|15559.38|15680.55|15560.55|15678.98|15558.98|9
1648110020000|2022-03-24 08:20:20|15679.37|15559.37|15678.58|15558.58|15679.72|15559.72|15678.58|15558.58|10
1648110030000|2022-03-24 08:20:30|15678.3|15558.3|15679.08|15559.08|15679.63|15559.63|15678.3|15558.3|10
1648110040000|2022-03-24 08:20:40|15679.59|15559.59|15679.31|15559.31|15680.89|15560.89|15679.31|15559.31|9
1648110050000|2022-03-24 08:20:50|15679.55|15559.55|15681.75|15561.75|15681.9|15561.9|15679.26|15559.26|10
1648110060000|2022-03-24 08:21:00|15680.1|15560.1|15680.57|15560.57|15680.79|15560.79|15679.82|15559.82|10
1648110070000|2022-03-24 08:21:10|15681.13|15561.13|15681.89|15561.89|15682.79|15562.79|15681.13|15561.13|10
1648110080000|2022-03-24 08:21:20|15681.9|15561.9|15681.5|15561.5|15682.08|15562.08|15681.38|15561.38|8
1648110090000|2022-03-24 08:21:30|15681.53|15561.53|15682.08|15562.08|15682.08|15562.08|15681.38|15561.38|10
1648110100000|2022-03-24 08:21:40|15681.98|15561.98|15683.07|15563.07|15683.07|15563.07|15681.98|15561.98|8
1648110110000|2022-03-24 08:21:50|15683.48|15563.48|15683.89|15563.89|15684.03|15564.03|15683.45|15563.45|10
1648110120000|2022-03-24 08:22:00|15683.86|15563.86|15683.84|15563.84|15683.95|15563.95|15683.73|15563.73|6
1648110130000|2022-03-24 08:22:10|15683.96|15563.96|15682.64|15562.64|15683.96|15563.96|15682.64|15562.64|9
1648110140000|2022-03-24 08:22:20|15682.96|15562.96|15682.32|15562.32|15683.22|15563.22|15682.22|15562.22|10
1648110150000|2022-03-24 08:22:30|15682.25|15562.25|15683|15563|15683|15563|15682.25|15562.25|9
1648110160000|2022-03-24 08:22:40|15682.88|15562.88|15683.33|15563.33|15683.33|15563.33|15682.54|15562.54|9
1648110170000|2022-03-24 08:22:50|15683.58|15563.58|15684.57|15564.57|15684.81|15564.81|15683.52|15563.52|10
1648110180000|2022-03-24 08:23:00|15683.44|15563.44|15685.54|15565.54|15685.71|15565.71|15683.06|15563.06|10
1648110190000|2022-03-24 08:23:10|15685.9|15565.9|15685.7|15565.7|15686.09|15566.09|15685.59|15565.59|10
1648110200000|2022-03-24 08:23:20|15685.9|15565.9|15684.67|15564.67|15685.9|15565.9|15684.67|15564.67|10
1648110210000|2022-03-24 08:23:30|15684.66|15564.66|15685.43|15565.43|15685.44|15565.44|15684.66|15564.66|9
1648110220000|2022-03-24 08:23:40|15685.63|15565.63|15687.02|15567.02|15687.04|15567.04|15685.63|15565.63|9
1648110230000|2022-03-24 08:23:50|15686.98|15566.98|15686.71|15566.71|15687.59|15567.59|15686.71|15566.71|10
1648110240000|2022-03-24 08:24:00|15686.69|15566.69|15686.62|15566.62|15686.73|15566.73|15686.56|15566.56|7
1648110250000|2022-03-24 08:24:10|15686.34|15566.34|15686.84|15566.84|15686.85|15566.85|15686.3|15566.3|10
1648110260000|2022-03-24 08:24:20|15686.87|15566.87|15686.56|15566.56|15687.09|15567.09|15686.56|15566.56|9
1648110270000|2022-03-24 08:24:30|15686.59|15566.59|15686.56|15566.56|15686.9|15566.9|15686.23|15566.23|9
1648110280000|2022-03-24 08:24:40|15686.34|15566.34|15686.96|15566.96|15687.12|15567.12|15686.34|15566.34|9
1648110290000|2022-03-24 08:24:50|15687.07|15567.07|15686.03|15566.03|15687.57|15567.57|15685.8|15565.8|10
1648110300000|2022-03-24 08:25:00|15685.93|15565.93|15685.89|15565.89|15686.01|15566.01|15685.61|15565.61|10
1648110310000|2022-03-24 08:25:10|15685.74|15565.74|15687.19|15567.19|15687.27|15567.27|15685.74|15565.74|9
1648110320000|2022-03-24 08:25:20|15687.18|15567.18|15687.25|15567.25|15687.31|15567.31|15686.73|15566.73|10
1648110330000|2022-03-24 08:25:30|15687.46|15567.46|15688.72|15568.72|15688.77|15568.77|15687.46|15567.46|10
1648110340000|2022-03-24 08:25:40|15688.73|15568.73|15690.74|15570.74|15690.78|15570.78|15688.73|15568.73|10
1648110350000|2022-03-24 08:25:50|15690|15570|15689.83|15569.83|15690.12|15570.12|15689.6|15569.6|8
1648110360000|2022-03-24 08:26:00|15691.01|15571.01|15693.49|15573.49|15693.49|15573.49|15690.98|15570.98|10
1648110370000|2022-03-24 08:26:10|15693.18|15573.18|15695.75|15575.75|15695.75|15575.75|15693.18|15573.18|10
1648110380000|2022-03-24 08:26:20|15695.85|15575.85|15696.98|15576.98|15696.98|15576.98|15695.85|15575.85|8
1648110390000|2022-03-24 08:26:30|15697.27|15577.27|15698.23|15578.23|15698.23|15578.23|15697.03|15577.03|10
1648110400000|2022-03-24 08:26:40|15697.94|15577.94|15698.79|15578.79|15698.92|15578.92|15697.71|15577.71|10
1648110410000|2022-03-24 08:26:50|15699.03|15579.03|15698.62|15578.62|15699.07|15579.07|15698.39|15578.39|9
1648110420000|2022-03-24 08:27:00|15698.36|15578.36|15699.11|15579.11|15700.04|15580.04|15698.36|15578.36|10
1648110430000|2022-03-24 08:27:10|15698.91|15578.91|15698.78|15578.78|15698.98|15578.98|15698.14|15578.14|10
1648110440000|2022-03-24 08:27:20|15698.54|15578.54|15695.35|15575.35|15699.15|15579.15|15695.35|15575.35|10
1648110450000|2022-03-24 08:27:30|15694.98|15574.98|15693.74|15573.74|15695.5|15575.5|15693.73|15573.73|9
1648110460000|2022-03-24 08:27:40|15693.43|15573.43|15692.81|15572.81|15693.52|15573.52|15692.74|15572.74|10
1648110470000|2022-03-24 08:27:50|15692.77|15572.77|15693.89|15573.89|15693.89|15573.89|15692.59|15572.59|9
1648110480000|2022-03-24 08:28:00|15694.01|15574.01|15696.31|15576.31|15696.31|15576.31|15694.01|15574.01|10
1648110490000|2022-03-24 08:28:10|15696.28|15576.28|15699.05|15579.05|15699.05|15579.05|15696.28|15576.28|10
1648110500000|2022-03-24 08:28:20|15699.29|15579.29|15699.18|15579.18|15699.82|15579.82|15699.13|15579.13|10
1648110510000|2022-03-24 08:28:30|15699.11|15579.11|15699.81|15579.81|15700.01|15580.01|15699.11|15579.11|10
1648110520000|2022-03-24 08:28:40|15699.77|15579.77|15700.74|15580.74|15700.74|15580.74|15699.23|15579.23|10
1648110530000|2022-03-24 08:28:50|15700.85|15580.85|15701.43|15581.43|15701.73|15581.73|15700.77|15580.77|10
1648110540000|2022-03-24 08:29:00|15701.8|15581.8|15702.21|15582.21|15702.21|15582.21|15700.51|15580.51|10
1648110550000|2022-03-24 08:29:10|15702.41|15582.41|15705.33|15585.33|15705.38|15585.38|15702.41|15582.41|10
1648110560000|2022-03-24 08:29:20|15705.79|15585.79|15708.69|15588.69|15708.89|15588.89|15705.79|15585.79|10
1648110570000|2022-03-24 08:29:30|15707.78|15587.78|15708.03|15588.03|15708.07|15588.07|15707.49|15587.49|10
1648110580000|2022-03-24 08:29:40|15708.33|15588.33|15710.86|15590.86|15710.86|15590.86|15708.33|15588.33|10
1648110590000|2022-03-24 08:29:50|15711.28|15591.28|15711.48|15591.48|15712.09|15592.09|15711.28|15591.28|10
1648110600000|2022-03-24 08:30:00|15711.36|15591.36|15712.92|15592.92|15712.92|15592.92|15710.86|15590.86|10
1648110610000|2022-03-24 08:30:10|15713.22|15593.22|15713.61|15593.61|15713.61|15593.61|15712.08|15592.08|10
1648110620000|2022-03-24 08:30:20|15713.55|15593.55|15715.08|15595.08|15715.08|15595.08|15713.25|15593.25|10
1648110630000|2022-03-24 08:30:30|15715.62|15595.62|15716.6|15596.6|15716.72|15596.72|15715.32|15595.32|10
1648110640000|2022-03-24 08:30:40|15716.72|15596.72|15717.89|15597.89|15718.42|15598.42|15716.71|15596.71|10
1648110650000|2022-03-24 08:30:50|15718.36|15598.36|15718.09|15598.09|15718.36|15598.36|15717.72|15597.72|9
1648110660000|2022-03-24 08:31:00|15718.68|15598.68|15717.49|15597.49|15718.84|15598.84|15717.49|15597.49|10
1648110670000|2022-03-24 08:31:10|15718.09|15598.09|15718.94|15598.94|15719.51|15599.51|15717.94|15597.94|10
1648110680000|2022-03-24 08:31:20|15719.03|15599.03|15721.1|15601.1|15721.1|15601.1|15719.01|15599.01|10
1648110690000|2022-03-24 08:31:30|15721.34|15601.34|15722.02|15602.02|15722.17|15602.17|15721.16|15601.16|10
1648110700000|2022-03-24 08:31:40|15722.15|15602.15|15722.09|15602.09|15722.7|15602.7|15721.45|15601.45|10
1648110710000|2022-03-24 08:31:50|15721.9|15601.9|15724.5|15604.5|15724.5|15604.5|15721.9|15601.9|10
1648110720000|2022-03-24 08:32:00|15724.65|15604.65|15725.18|15605.18|15725.18|15605.18|15723.8|15603.8|10
1648110730000|2022-03-24 08:32:10|15725.79|15605.79|15727.19|15607.19|15727.19|15607.19|15725.79|15605.79|10
1648110740000|2022-03-24 08:32:20|15727.23|15607.23|15726.61|15606.61|15727.83|15607.83|15726.42|15606.42|10
1648110750000|2022-03-24 08:32:30|15726.48|15606.48|15726.23|15606.23|15727.05|15607.05|15726.1|15606.1|9
1648110760000|2022-03-24 08:32:40|15726.15|15606.15|15727.71|15607.71|15727.71|15607.71|15725.53|15605.53|10
1648110770000|2022-03-24 08:32:50|15727.37|15607.37|15726.22|15606.22|15727.37|15607.37|15726.11|15606.11|10
1648110780000|2022-03-24 08:33:00|15726.3|15606.3|15726.92|15606.92|15727.12|15607.12|15726.14|15606.14|9
1648110790000|2022-03-24 08:33:10|15727.03|15607.03|15726.98|15606.98|15727.56|15607.56|15726.21|15606.21|9
1648110800000|2022-03-24 08:33:20|15727.05|15607.05|15728.09|15608.09|15728.76|15608.76|15727.05|15607.05|10
1648110810000|2022-03-24 08:33:30|15728.06|15608.06|15729.03|15609.03|15729.03|15609.03|15727.66|15607.66|10
1648110820000|2022-03-24 08:33:40|15729.51|15609.51|15730.63|15610.63|15730.63|15610.63|15729.51|15609.51|10
1648110830000|2022-03-24 08:33:50|15730.95|15610.95|15732.58|15612.58|15732.58|15612.58|15730.95|15610.95|10
1648110840000|2022-03-24 08:34:00|15732.47|15612.47|15733.96|15613.96|15733.96|15613.96|15732.47|15612.47|10
1648110850000|2022-03-24 08:34:10|15733.83|15613.83|15733.67|15613.67|15733.83|15613.83|15733.48|15613.48|9
1648110860000|2022-03-24 08:34:20|15734.05|15614.05|15735.78|15615.78|15735.78|15615.78|15733.96|15613.96|10
1648110870000|2022-03-24 08:34:30|15735.75|15615.75|15739.45|15619.45|15739.45|15619.45|15735.52|15615.52|10
1648110880000|2022-03-24 08:34:40|15739.36|15619.36|15743.39|15623.39|15743.39|15623.39|15739.36|15619.36|10
1648110890000|2022-03-24 08:34:50|15743.14|15623.14|15745.6|15625.6|15745.67|15625.67|15743.14|15623.14|10
1648110900000|2022-03-24 08:35:00|15745.76|15625.76|15741.2|15621.2|15746.6|15626.6|15741.2|15621.2|10
1648110910000|2022-03-24 08:35:10|15742.15|15622.15|15743.28|15623.28|15743.28|15623.28|15741.8|15621.8|10
1648110920000|2022-03-24 08:35:20|15742.88|15622.88|15745.61|15625.61|15745.61|15625.61|15742.88|15622.88|10
1648110930000|2022-03-24 08:35:30|15745.68|15625.68|15747.39|15627.39|15747.46|15627.46|15745.68|15625.68|10
1648110940000|2022-03-24 08:35:40|15747.42|15627.42|15748.25|15628.25|15749.16|15629.16|15747.42|15627.42|10
1648110950000|2022-03-24 08:35:50|15748.59|15628.59|15748.89|15628.89|15749.42|15629.42|15748.48|15628.48|10
1648110960000|2022-03-24 08:36:00|15749.15|15629.15|15750.13|15630.13|15750.47|15630.47|15748.93|15628.93|10
1648110970000|2022-03-24 08:36:10|15750.05|15630.05|15750.41|15630.41|15751.13|15631.13|15750.05|15630.05|8
1648110980000|2022-03-24 08:36:20|15749.59|15629.59|15749.77|15629.77|15750.31|15630.31|15748.55|15628.55|10
1648110990000|2022-03-24 08:36:30|15749.86|15629.86|15748.5|15628.5|15749.93|15629.93|15748.5|15628.5|10
1648111000000|2022-03-24 08:36:40|15748.36|15628.36|15750.82|15630.82|15750.82|15630.82|15748.36|15628.36|9
1648111010000|2022-03-24 08:36:50|15751|15631|15750.54|15630.54|15751.35|15631.35|15750.54|15630.54|10
1648111020000|2022-03-24 08:37:00|15749.92|15629.92|15750.76|15630.76|15750.76|15630.76|15749.09|15629.09|10
1648111030000|2022-03-24 08:37:10|15749.98|15629.98|15752.41|15632.41|15752.41|15632.41|15749.82|15629.82|10
1648111040000|2022-03-24 08:37:20|15752.55|15632.55|15750.05|15630.05|15752.55|15632.55|15750.05|15630.05|10
1648111050000|2022-03-24 08:37:30|15750.38|15630.38|15750.8|15630.8|15750.8|15630.8|15749.42|15629.42|9
1648111060000|2022-03-24 08:37:40|15751.14|15631.14|15751.41|15631.41|15751.44|15631.44|15750.17|15630.17|10
1648111070000|2022-03-24 08:37:50|15750.94|15630.94|15752.55|15632.55|15754.22|15634.22|15750.94|15630.94|10
1648111080000|2022-03-24 08:38:00|15752.68|15632.68|15752.34|15632.34|15753.9|15633.9|15752.27|15632.27|10
1648111090000|2022-03-24 08:38:10|15752.33|15632.33|15754.21|15634.21|15754.24|15634.24|15752.33|15632.33|10
1648111100000|2022-03-24 08:38:20|15754.37|15634.37|15755.67|15635.67|15755.67|15635.67|15754.37|15634.37|10
1648111110000|2022-03-24 08:38:30|15755.59|15635.59|15755.05|15635.05|15755.59|15635.59|15754.35|15634.35|10
1648111120000|2022-03-24 08:38:40|15754.75|15634.75|15753.6|15633.6|15754.93|15634.93|15753.57|15633.57|10
1648111130000|2022-03-24 08:38:50|15753.63|15633.63|15753.39|15633.39|15754.08|15634.08|15753.01|15633.01|10
1648111140000|2022-03-24 08:39:00|15753.48|15633.48|15751.28|15631.28|15754.18|15634.18|15751.28|15631.28|10
1648111150000|2022-03-24 08:39:10|15751.29|15631.29|15752.54|15632.54|15752.54|15632.54|15750.88|15630.88|9
1648111160000|2022-03-24 08:39:20|15751.85|15631.85|15751.39|15631.39|15751.85|15631.85|15750.75|15630.75|10
1648111170000|2022-03-24 08:39:30|15751.2|15631.2|15751.65|15631.65|15751.98|15631.98|15750.32|15630.32|10
1648111180000|2022-03-24 08:39:40|15751.87|15631.87|15753.34|15633.34|15753.51|15633.51|15751.77|15631.77|9
1648111190000|2022-03-24 08:39:50|15753.21|15633.21|15752.7|15632.7|15753.56|15633.56|15752.42|15632.42|10
1648111200000|2022-03-24 08:40:00|15751.84|15631.84|15752.37|15632.37|15753.12|15633.12|15751.84|15631.84|9
1648111210000|2022-03-24 08:40:10|15752.51|15632.51|15752.18|15632.18|15753|15633|15752.18|15632.18|10
1648111220000|2022-03-24 08:40:20|15752.21|15632.21|15752.15|15632.15|15752.21|15632.21|15751.46|15631.46|9
1648111230000|2022-03-24 08:40:30|15752.3|15632.3|15753.41|15633.41|15753.41|15633.41|15751.86|15631.86|10
1648111240000|2022-03-24 08:40:40|15753.72|15633.72|15756.62|15636.62|15756.62|15636.62|15753.72|15633.72|10
1648111250000|2022-03-24 08:40:50|15756.82|15636.82|15756.09|15636.09|15757.59|15637.59|15756.09|15636.09|9
1648111260000|2022-03-24 08:41:00|15757.54|15637.54|15756.86|15636.86|15757.54|15637.54|15756.86|15636.86|10
1648111270000|2022-03-24 08:41:10|15756.51|15636.51|15756.15|15636.15|15756.89|15636.89|15755.98|15635.98|9
1648111280000|2022-03-24 08:41:20|15756.14|15636.14|15756.27|15636.27|15756.53|15636.53|15756|15636|9
1648111290000|2022-03-24 08:41:30|15756.13|15636.13|15755.23|15635.23|15756.13|15636.13|15755.01|15635.01|10
1648111300000|2022-03-24 08:41:40|15755.88|15635.88|15758.06|15638.06|15758.06|15638.06|15755.88|15635.88|9
1648111310000|2022-03-24 08:41:50|15758.38|15638.38|15758.43|15638.43|15758.44|15638.44|15757.66|15637.66|10
1648111320000|2022-03-24 08:42:00|15757.74|15637.74|15757.09|15637.09|15757.74|15637.74|15756.56|15636.56|9
1648111330000|2022-03-24 08:42:10|15757.34|15637.34|15756.52|15636.52|15757.35|15637.35|15756.43|15636.43|10
1648111340000|2022-03-24 08:42:20|15756.16|15636.16|15755.45|15635.45|15756.27|15636.27|15755.45|15635.45|10
1648111350000|2022-03-24 08:42:30|15755.4|15635.4|15754.47|15634.47|15755.94|15635.94|15754.47|15634.47|10
1648111360000|2022-03-24 08:42:40|15754.51|15634.51|15755.07|15635.07|15755.85|15635.85|15754.51|15634.51|10
1648111370000|2022-03-24 08:42:50|15755.33|15635.33|15755.03|15635.03|15755.43|15635.43|15754.44|15634.44|10
1648111380000|2022-03-24 08:43:00|15755.8|15635.8|15756.46|15636.46|15756.7|15636.7|15755.73|15635.73|10
1648111390000|2022-03-24 08:43:10|15756.64|15636.64|15758.77|15638.77|15758.77|15638.77|15756.64|15636.64|10
1648111400000|2022-03-24 08:43:20|15759.17|15639.17|15758.78|15638.78|15759.4|15639.4|15758.65|15638.65|10
1648111410000|2022-03-24 08:43:30|15758.96|15638.96|15759.32|15639.32|15759.64|15639.64|15758.96|15638.96|9
1648111420000|2022-03-24 08:43:40|15759.19|15639.19|15758.22|15638.22|15759.32|15639.32|15757.96|15637.96|10
1648111430000|2022-03-24 08:43:50|15758.35|15638.35|15758.9|15638.9|15759.31|15639.31|15758.19|15638.19|10
1648111440000|2022-03-24 08:44:00|15758.94|15638.94|15759.7|15639.7|15759.9|15639.9|15758.94|15638.94|9
1648111450000|2022-03-24 08:44:10|15760.11|15640.11|15758.92|15638.92|15760.43|15640.43|15758.92|15638.92|10
1648111460000|2022-03-24 08:44:20|15758.94|15638.94|15759.08|15639.08|15759.42|15639.42|15758.63|15638.63|10
1648111470000|2022-03-24 08:44:30|15758.94|15638.94|15760.91|15640.91|15760.91|15640.91|15758.94|15638.94|9
1648111480000|2022-03-24 08:44:40|15760.25|15640.25|15762.54|15642.54|15762.64|15642.64|15760.25|15640.25|10
1648111490000|2022-03-24 08:44:50|15762.87|15642.87|15763.26|15643.26|15763.26|15643.26|15762.03|15642.03|10
1648111500000|2022-03-24 08:45:00|15762.86|15642.86|15761.03|15641.03|15762.86|15642.86|15761.03|15641.03|10
1648111510000|2022-03-24 08:45:10|15760.89|15640.89|15761.24|15641.24|15761.6|15641.6|15760.84|15640.84|10
1648111520000|2022-03-24 08:45:20|15761.6|15641.6|15761.04|15641.04|15761.6|15641.6|15760.55|15640.55|10
1648111530000|2022-03-24 08:45:30|15760.98|15640.98|15760.77|15640.77|15760.98|15640.98|15760.02|15640.02|9
1648111540000|2022-03-24 08:45:40|15760.57|15640.57|15761.42|15641.42|15762.56|15642.56|15760.57|15640.57|10
1648111550000|2022-03-24 08:45:50|15761.84|15641.84|15762.24|15642.24|15762.24|15642.24|15761.52|15641.52|10
1648111560000|2022-03-24 08:46:00|15761.7|15641.7|15761.02|15641.02|15761.7|15641.7|15760.58|15640.58|10
1648111570000|2022-03-24 08:46:10|15760.22|15640.22|15759.38|15639.38|15760.22|15640.22|15759.18|15639.18|10
1648111580000|2022-03-24 08:46:20|15758.71|15638.71|15756.46|15636.46|15759.16|15639.16|15756.39|15636.39|10
1648111590000|2022-03-24 08:46:30|15756.24|15636.24|15752.76|15632.76|15756.29|15636.29|15752.76|15632.76|10
1648111600000|2022-03-24 08:46:40|15752.59|15632.59|15749.34|15629.34|15752.59|15632.59|15749.34|15629.34|10
1648111610000|2022-03-24 08:46:50|15749.86|15629.86|15748.74|15628.74|15749.86|15629.86|15748.74|15628.74|10
1648111620000|2022-03-24 08:47:00|15749.56|15629.56|15748.69|15628.69|15749.7|15629.7|15748.48|15628.48|10
1648111630000|2022-03-24 08:47:10|15748.66|15628.66|15749.1|15629.1|15749.16|15629.16|15748.2|15628.2|10
1648111640000|2022-03-24 08:47:20|15749.28|15629.28|15747.9|15627.9|15749.31|15629.31|15747.7|15627.7|10
1648111650000|2022-03-24 08:47:30|15747.75|15627.75|15746.34|15626.34|15748.07|15628.07|15746.34|15626.34|10
1648111660000|2022-03-24 08:47:40|15746.51|15626.51|15744.44|15624.44|15746.67|15626.67|15744.44|15624.44|10
1648111670000|2022-03-24 08:47:50|15744.28|15624.28|15742.95|15622.95|15744.28|15624.28|15742.83|15622.83|8
1648111680000|2022-03-24 08:48:00|15743.19|15623.19|15742.7|15622.7|15743.19|15623.19|15742.44|15622.44|10
1648111690000|2022-03-24 08:48:10|15742.61|15622.61|15740.74|15620.74|15742.62|15622.62|15740.74|15620.74|10
1648111700000|2022-03-24 08:48:20|15740.89|15620.89|15743.73|15623.73|15743.89|15623.89|15740.89|15620.89|10
1648111710000|2022-03-24 08:48:30|15743.54|15623.54|15743.86|15623.86|15743.86|15623.86|15742.96|15622.96|10
1648111720000|2022-03-24 08:48:40|15743.74|15623.74|15744.05|15624.05|15744.05|15624.05|15743.54|15623.54|10
1648111730000|2022-03-24 08:48:50|15743.79|15623.79|15743.08|15623.08|15743.85|15623.85|15743.08|15623.08|10
1648111740000|2022-03-24 08:49:00|15742.87|15622.87|15740.34|15620.34|15742.87|15622.87|15740.3|15620.3|10
1648111750000|2022-03-24 08:49:10|15738.77|15618.77|15736.8|15616.8|15738.77|15618.77|15736.76|15616.76|10
1648111760000|2022-03-24 08:49:20|15736.96|15616.96|15737.09|15617.09|15737.36|15617.36|15736.9|15616.9|10
1648111770000|2022-03-24 08:49:30|15736.96|15616.96|15736.65|15616.65|15737.09|15617.09|15736.57|15616.57|10
1648111780000|2022-03-24 08:49:40|15736.77|15616.77|15736.22|15616.22|15736.78|15616.78|15735.97|15615.97|10
1648111790000|2022-03-24 08:49:50|15736.01|15616.01|15736.04|15616.04|15736.5|15616.5|15735.59|15615.59|10
1648111800000|2022-03-24 08:50:00|15736.14|15616.14|15736.3|15616.3|15736.3|15616.3|15735.85|15615.85|10
1648111810000|2022-03-24 08:50:10|15736.19|15616.19|15738.04|15618.04|15738.04|15618.04|15735.4|15615.4|9
1648111820000|2022-03-24 08:50:20|15738.18|15618.18|15738.2|15618.2|15738.28|15618.28|15737.87|15617.87|9
1648111830000|2022-03-24 08:50:30|15738.15|15618.15|15738.3|15618.3|15738.3|15618.3|15736.97|15616.97|10
1648111840000|2022-03-24 08:50:40|15738.37|15618.37|15736.63|15616.63|15738.42|15618.42|15736.19|15616.19|10
1648111850000|2022-03-24 08:50:50|15736.74|15616.74|15737.02|15617.02|15737.63|15617.63|15736.33|15616.33|10
1648111860000|2022-03-24 08:51:00|15736.74|15616.74|15736.53|15616.53|15737.66|15617.66|15736.48|15616.48|10
1648111870000|2022-03-24 08:51:10|15736.23|15616.23|15734.04|15614.04|15736.23|15616.23|15733.94|15613.94|10
1648111880000|2022-03-24 08:51:20|15734.05|15614.05|15734.59|15614.59|15734.6|15614.6|15732.9|15612.9|9
1648111890000|2022-03-24 08:51:30|15733.91|15613.91|15734.6|15614.6|15734.6|15614.6|15733.81|15613.81|9
1648111900000|2022-03-24 08:51:40|15734.46|15614.46|15734.43|15614.43|15734.46|15614.46|15734.01|15614.01|9
1648111910000|2022-03-24 08:51:50|15734.39|15614.39|15735.28|15615.28|15735.28|15615.28|15734.16|15614.16|9
1648111920000|2022-03-24 08:52:00|15735.66|15615.66|15737.7|15617.7|15737.7|15617.7|15735.66|15615.66|10
1648111930000|2022-03-24 08:52:10|15737.92|15617.92|15739.22|15619.22|15739.29|15619.29|15737.92|15617.92|10
1648111940000|2022-03-24 08:52:20|15739.26|15619.26|15739.77|15619.77|15740.33|15620.33|15739.26|15619.26|9
1648111950000|2022-03-24 08:52:30|15740.4|15620.4|15741.15|15621.15|15741.55|15621.55|15740|15620|10
1648111960000|2022-03-24 08:52:40|15741.21|15621.21|15741.72|15621.72|15741.92|15621.92|15741.21|15621.21|8
1648111970000|2022-03-24 08:52:50|15741.98|15621.98|15742.8|15622.8|15742.84|15622.84|15741.98|15621.98|9
1648111980000|2022-03-24 08:53:00|15742.32|15622.32|15741.73|15621.73|15743.21|15623.21|15741.73|15621.73|9
1648111990000|2022-03-24 08:53:10|15741.45|15621.45|15742.32|15622.32|15742.72|15622.72|15741.24|15621.24|10
1648112000000|2022-03-24 08:53:20|15742.59|15622.59|15743.63|15623.63|15743.74|15623.74|15742.55|15622.55|9
1648112010000|2022-03-24 08:53:30|15743.17|15623.17|15742|15622|15743.17|15623.17|15741.94|15621.94|10
1648112020000|2022-03-24 08:53:40|15741.94|15621.94|15742.91|15622.91|15743.04|15623.04|15741.51|15621.51|10
1648112030000|2022-03-24 08:53:50|15743.57|15623.57|15743.02|15623.02|15744.69|15624.69|15743.02|15623.02|10
1648112040000|2022-03-24 08:54:00|15742.82|15622.82|15743.93|15623.93|15743.93|15623.93|15742.8|15622.8|9
1648112050000|2022-03-24 08:54:10|15743.39|15623.39|15745.37|15625.37|15745.37|15625.37|15743.39|15623.39|10
1648112060000|2022-03-24 08:54:20|15745.38|15625.38|15745.54|15625.54|15745.8|15625.8|15745.29|15625.29|9
1648112070000|2022-03-24 08:54:30|15745.65|15625.65|15748.65|15628.65|15748.65|15628.65|15745.65|15625.65|9
1648112080000|2022-03-24 08:54:40|15749|15629|15748.54|15628.54|15749.04|15629.04|15748.54|15628.54|10
1648112090000|2022-03-24 08:54:50|15748.57|15628.57|15749.22|15629.22|15750.04|15630.04|15748.3|15628.3|10
1648112100000|2022-03-24 08:55:00|15749.05|15629.05|15748.84|15628.84|15749.05|15629.05|15748.24|15628.24|9
1648112110000|2022-03-24 08:55:10|15748.43|15628.43|15747.24|15627.24|15748.43|15628.43|15746.82|15626.82|9
1648112120000|2022-03-24 08:55:20|15746.85|15626.85|15747.03|15627.03|15747.37|15627.37|15746.79|15626.79|10
1648112130000|2022-03-24 08:55:30|15747.05|15627.05|15745.96|15625.96|15747.27|15627.27|15745.91|15625.91|9
1648112140000|2022-03-24 08:55:40|15745.2|15625.2|15745.29|15625.29|15745.29|15625.29|15745|15625|9
1648112150000|2022-03-24 08:55:50|15745.17|15625.17|15744.78|15624.78|15745.17|15625.17|15744.6|15624.6|10
1648112160000|2022-03-24 08:56:00|15744.69|15624.69|15745.63|15625.63|15745.7|15625.7|15744.69|15624.69|9
1648112170000|2022-03-24 08:56:10|15745.66|15625.66|15747.96|15627.96|15748.22|15628.22|15745.66|15625.66|10
1648112180000|2022-03-24 08:56:20|15748.08|15628.08|15751.57|15631.57|15751.57|15631.57|15748.08|15628.08|10
1648112190000|2022-03-24 08:56:30|15751.19|15631.19|15752.15|15632.15|15752.15|15632.15|15751.19|15631.19|10
1648112200000|2022-03-24 08:56:40|15751.23|15631.23|15751.77|15631.77|15751.83|15631.83|15750.56|15630.56|10
1648112210000|2022-03-24 08:56:50|15751.69|15631.69|15751.87|15631.87|15751.87|15631.87|15750.97|15630.97|10
1648112220000|2022-03-24 08:57:00|15752.48|15632.48|15750.59|15630.59|15752.48|15632.48|15750.59|15630.59|10
1648112230000|2022-03-24 08:57:10|15750.74|15630.74|15751.16|15631.16|15751.48|15631.48|15750.72|15630.72|10
1648112240000|2022-03-24 08:57:20|15751|15631|15750.61|15630.61|15751|15631|15750.49|15630.49|10
1648112250000|2022-03-24 08:57:30|15750.31|15630.31|15750.07|15630.07|15750.31|15630.31|15749.44|15629.44|9
1648112260000|2022-03-24 08:57:40|15750.06|15630.06|15750.11|15630.11|15750.34|15630.34|15750.06|15630.06|10
1648112270000|2022-03-24 08:57:50|15750.17|15630.17|15748.85|15628.85|15750.17|15630.17|15748.78|15628.78|9
1648112280000|2022-03-24 08:58:00|15749.23|15629.23|15748.78|15628.78|15749.31|15629.31|15748.78|15628.78|9
1648112290000|2022-03-24 08:58:10|15748.71|15628.71|15745.39|15625.39|15748.71|15628.71|15745.39|15625.39|9
1648112300000|2022-03-24 08:58:20|15745.28|15625.28|15745.91|15625.91|15746.61|15626.61|15745.01|15625.01|10
1648112310000|2022-03-24 08:58:30|15746.27|15626.27|15745.42|15625.42|15746.27|15626.27|15745.33|15625.33|9
1648112320000|2022-03-24 08:58:40|15745.31|15625.31|15746.07|15626.07|15746.07|15626.07|15745.28|15625.28|10
1648112330000|2022-03-24 08:58:50|15746.11|15626.11|15747.56|15627.56|15747.56|15627.56|15745.46|15625.46|9
1648112340000|2022-03-24 08:59:00|15747.66|15627.66|15748.22|15628.22|15748.46|15628.46|15747.52|15627.52|10
1648112350000|2022-03-24 08:59:10|15748.13|15628.13|15748.97|15628.97|15749.2|15629.2|15748.01|15628.01|10
1648112360000|2022-03-24 08:59:20|15748.75|15628.75|15747.87|15627.87|15748.75|15628.75|15747.87|15627.87|10
1648112370000|2022-03-24 08:59:30|15747.7|15627.7|15746.7|15626.7|15747.7|15627.7|15746.7|15626.7|8
1648112380000|2022-03-24 08:59:40|15746.75|15626.75|15746|15626|15747.34|15627.34|15746|15626|9
1648112390000|2022-03-24 08:59:50|15745.5|15625.5|15745.25|15625.25|15745.73|15625.73|15745.16|15625.16|10
1648112400000|2022-03-24 09:00:00|15744.93|15624.93|15741.97|15621.97|15745.6|15625.6|15741.97|15621.97|10
1648112410000|2022-03-24 09:00:10|15742.12|15622.12|15741.56|15621.56|15742.42|15622.42|15741.56|15621.56|10
1648112420000|2022-03-24 09:00:20|15741.42|15621.42|15740.88|15620.88|15742.09|15622.09|15740.88|15620.88|10
1648112430000|2022-03-24 09:00:30|15740.86|15620.86|15741.69|15621.69|15741.72|15621.72|15740.21|15620.21|10
1648112440000|2022-03-24 09:00:40|15742.13|15622.13|15744.76|15624.76|15744.76|15624.76|15742.13|15622.13|10
1648112450000|2022-03-24 09:00:50|15744.7|15624.7|15743.69|15623.69|15744.73|15624.73|15743.69|15623.69|9
1648112460000|2022-03-24 09:01:00|15743.61|15623.61|15743.49|15623.49|15744.22|15624.22|15743.49|15623.49|9
1648112470000|2022-03-24 09:01:10|15743.61|15623.61|15743.09|15623.09|15743.82|15623.82|15743.09|15623.09|10
1648112480000|2022-03-24 09:01:20|15743.04|15623.04|15742.66|15622.66|15743.52|15623.52|15742.63|15622.63|10
1648112490000|2022-03-24 09:01:30|15742.52|15622.52|15740.4|15620.4|15742.61|15622.61|15740.4|15620.4|10
1648112500000|2022-03-24 09:01:40|15740.38|15620.38|15740.03|15620.03|15740.42|15620.42|15739.91|15619.91|10
1648112510000|2022-03-24 09:01:50|15740.07|15620.07|15740.63|15620.63|15740.63|15620.63|15739.16|15619.16|10
1648112520000|2022-03-24 09:02:00|15740.68|15620.68|15739.43|15619.43|15740.68|15620.68|15739.4|15619.4|9
1648112530000|2022-03-24 09:02:10|15739.21|15619.21|15739.25|15619.25|15739.88|15619.88|15738.95|15618.95|9
1648112540000|2022-03-24 09:02:20|15739.26|15619.26|15740.28|15620.28|15740.48|15620.48|15739.26|15619.26|9
1648112550000|2022-03-24 09:02:30|15738.98|15618.98|15736.02|15616.02|15738.98|15618.98|15736.02|15616.02|10
1648112560000|2022-03-24 09:02:40|15735.58|15615.58|15735.18|15615.18|15735.92|15615.92|15735.03|15615.03|10
1648112570000|2022-03-24 09:02:50|15734.31|15614.31|15733.55|15613.55|15734.31|15614.31|15733.43|15613.43|9
1648112580000|2022-03-24 09:03:00|15734.35|15614.35|15733.66|15613.66|15734.35|15614.35|15732.95|15612.95|10
1648112590000|2022-03-24 09:03:10|15733.54|15613.54|15733.13|15613.13|15733.65|15613.65|15733|15613|10
1648112600000|2022-03-24 09:03:20|15733.27|15613.27|15734.8|15614.8|15734.8|15614.8|15733.18|15613.18|9
1648112610000|2022-03-24 09:03:30|15734.32|15614.32|15734.97|15614.97|15735.56|15615.56|15733.77|15613.77|10
1648112620000|2022-03-24 09:03:40|15735.45|15615.45|15736.41|15616.41|15736.61|15616.61|15735.45|15615.45|9
1648112630000|2022-03-24 09:03:50|15736.47|15616.47|15736.77|15616.77|15737.84|15617.84|15736.47|15616.47|9
1648112640000|2022-03-24 09:04:00|15736.52|15616.52|15737.92|15617.92|15737.93|15617.93|15736.52|15616.52|10
1648112650000|2022-03-24 09:04:10|15738.49|15618.49|15737.76|15617.76|15738.49|15618.49|15737.46|15617.46|10
1648112660000|2022-03-24 09:04:20|15737.81|15617.81|15738.29|15618.29|15738.45|15618.45|15737.81|15617.81|9
1648112670000|2022-03-24 09:04:30|15738.64|15618.64|15739.67|15619.67|15739.67|15619.67|15738.36|15618.36|10
1648112680000|2022-03-24 09:04:40|15739.69|15619.69|15739.69|15619.69|15739.86|15619.86|15739.45|15619.45|10
1648112690000|2022-03-24 09:04:50|15740.16|15620.16|15740.83|15620.83|15742.38|15622.38|15740.16|15620.16|9
1648112700000|2022-03-24 09:05:00|15741.3|15621.3|15744.55|15624.55|15744.55|15624.55|15741.3|15621.3|10
1648112710000|2022-03-24 09:05:10|15745.58|15625.58|15745.54|15625.54|15746.14|15626.14|15745.4|15625.4|10
1648112720000|2022-03-24 09:05:20|15745.5|15625.5|15745.73|15625.73|15747.12|15627.12|15745.5|15625.5|10
1648112730000|2022-03-24 09:05:30|15745.94|15625.94|15745.55|15625.55|15745.96|15625.96|15744.85|15624.85|10
1648112740000|2022-03-24 09:05:40|15746.1|15626.1|15747.15|15627.15|15747.15|15627.15|15745.7|15625.7|10
1648112750000|2022-03-24 09:05:50|15747.22|15627.22|15750.94|15630.94|15750.94|15630.94|15746.57|15626.57|10
1648112760000|2022-03-24 09:06:00|15751.07|15631.07|15753.53|15633.53|15753.53|15633.53|15751.07|15631.07|10
1648112770000|2022-03-24 09:06:10|15753.68|15633.68|15753.29|15633.29|15753.81|15633.81|15753.25|15633.25|10
1648112780000|2022-03-24 09:06:20|15753.26|15633.26|15753.42|15633.42|15753.77|15633.77|15752.85|15632.85|10
1648112790000|2022-03-24 09:06:30|15752.93|15632.93|15753.97|15633.97|15754.52|15634.52|15752.45|15632.45|10
1648112800000|2022-03-24 09:06:40|15754.25|15634.25|15754.45|15634.45|15755.33|15635.33|15754.25|15634.25|9
1648112810000|2022-03-24 09:06:50|15754.39|15634.39|15755.43|15635.43|15755.43|15635.43|15754.07|15634.07|10
1648112820000|2022-03-24 09:07:00|15755.34|15635.34|15755.92|15635.92|15755.92|15635.92|15754.41|15634.41|9
1648112830000|2022-03-24 09:07:10|15755.96|15635.96|15756.48|15636.48|15756.74|15636.74|15755.42|15635.42|10
1648112840000|2022-03-24 09:07:20|15756.12|15636.12|15755.9|15635.9|15756.13|15636.13|15753.99|15633.99|10
1648112850000|2022-03-24 09:07:30|15755.87|15635.87|15757.67|15637.67|15757.67|15637.67|15755.87|15635.87|9
1648112860000|2022-03-24 09:07:40|15757.61|15637.61|15756.23|15636.23|15757.81|15637.81|15755.98|15635.98|9
1648112870000|2022-03-24 09:07:50|15756.38|15636.38|15756.17|15636.17|15756.42|15636.42|15756.05|15636.05|10
1648112880000|2022-03-24 09:08:00|15756.21|15636.21|15756|15636|15756.35|15636.35|15755.71|15635.71|9
1648112890000|2022-03-24 09:08:10|15756.03|15636.03|15756.47|15636.47|15756.59|15636.59|15756.03|15636.03|10
1648112900000|2022-03-24 09:08:20|15756.62|15636.62|15757.55|15637.55|15757.55|15637.55|15755.89|15635.89|8
1648112910000|2022-03-24 09:08:30|15757.64|15637.64|15758.4|15638.4|15758.4|15638.4|15756.67|15636.67|10
1648112920000|2022-03-24 09:08:40|15758.18|15638.18|15756.56|15636.56|15758.18|15638.18|15756.56|15636.56|10
1648112930000|2022-03-24 09:08:50|15756.44|15636.44|15754.88|15634.88|15756.91|15636.91|15754.88|15634.88|10
1648112940000|2022-03-24 09:09:00|15754.69|15634.69|15753.2|15633.2|15754.7|15634.7|15752.92|15632.92|10
1648112950000|2022-03-24 09:09:10|15752.53|15632.53|15747.93|15627.93|15752.53|15632.53|15747.93|15627.93|10
1648112960000|2022-03-24 09:09:20|15748.16|15628.16|15747.05|15627.05|15748.16|15628.16|15747.05|15627.05|10
1648112970000|2022-03-24 09:09:30|15746.7|15626.7|15746.43|15626.43|15746.7|15626.7|15745.06|15625.06|10
1648112980000|2022-03-24 09:09:40|15746.33|15626.33|15745.87|15625.87|15746.96|15626.96|15745.87|15625.87|10
1648112990000|2022-03-24 09:09:50|15746.06|15626.06|15746.09|15626.09|15746.95|15626.95|15746.06|15626.06|10
1648113000000|2022-03-24 09:10:00|15745.85|15625.85|15745.08|15625.08|15745.85|15625.85|15745.08|15625.08|9
1648113010000|2022-03-24 09:10:10|15744.74|15624.74|15745.4|15625.4|15745.47|15625.47|15744.74|15624.74|10
1648113020000|2022-03-24 09:10:20|15745.29|15625.29|15745.89|15625.89|15745.94|15625.94|15745.13|15625.13|10
1648113030000|2022-03-24 09:10:30|15745.82|15625.82|15746.04|15626.04|15746.18|15626.18|15745.72|15625.72|10
1648113040000|2022-03-24 09:10:40|15746.05|15626.05|15743.69|15623.69|15746.05|15626.05|15743.54|15623.54|10
1648113050000|2022-03-24 09:10:50|15743.9|15623.9|15741.94|15621.94|15744.51|15624.51|15741.94|15621.94|10
1648113060000|2022-03-24 09:11:00|15742.46|15622.46|15743.59|15623.59|15743.59|15623.59|15742|15622|9
1648113070000|2022-03-24 09:11:10|15743.47|15623.47|15743.79|15623.79|15744.15|15624.15|15742.99|15622.99|10
1648113080000|2022-03-24 09:11:20|15743.1|15623.1|15743.13|15623.13|15743.72|15623.72|15742.96|15622.96|10
1648113090000|2022-03-24 09:11:30|15743.45|15623.45|15743.9|15623.9|15744.03|15624.03|15743.2|15623.2|10
1648113100000|2022-03-24 09:11:40|15743.78|15623.78|15744.04|15624.04|15744.15|15624.15|15743.78|15623.78|9
1648113110000|2022-03-24 09:11:50|15744.82|15624.82|15744.69|15624.69|15745.41|15625.41|15744.69|15624.69|10
1648113120000|2022-03-24 09:12:00|15744.46|15624.46|15744.97|15624.97|15745.65|15625.65|15744.33|15624.33|10
1648113130000|2022-03-24 09:12:10|15745.04|15625.04|15745.41|15625.41|15745.5|15625.5|15744.93|15624.93|10
1648113140000|2022-03-24 09:12:20|15745.54|15625.54|15746.23|15626.23|15746.97|15626.97|15745.53|15625.53|10
1648113150000|2022-03-24 09:12:30|15746.64|15626.64|15746.72|15626.72|15746.73|15626.73|15746.3|15626.3|10
1648113160000|2022-03-24 09:12:40|15746.75|15626.75|15746.67|15626.67|15746.75|15626.75|15746.35|15626.35|8
1648113170000|2022-03-24 09:12:50|15746.79|15626.79|15745.91|15625.91|15746.87|15626.87|15745.91|15625.91|10
1648113180000|2022-03-24 09:13:00|15745.8|15625.8|15746.41|15626.41|15746.47|15626.47|15745.7|15625.7|8
1648113190000|2022-03-24 09:13:10|15746.07|15626.07|15745.71|15625.71|15746.26|15626.26|15745.52|15625.52|10
1648113200000|2022-03-24 09:13:20|15745.21|15625.21|15744.95|15624.95|15745.39|15625.39|15744.86|15624.86|10
1648113210000|2022-03-24 09:13:30|15745.04|15625.04|15745.31|15625.31|15745.4|15625.4|15744.96|15624.96|10
1648113220000|2022-03-24 09:13:40|15745.58|15625.58|15746.44|15626.44|15746.44|15626.44|15745.58|15625.58|9
1648113230000|2022-03-24 09:13:50|15746.67|15626.67|15746.96|15626.96|15747.26|15627.26|15746.59|15626.59|10
1648113240000|2022-03-24 09:14:00|15747.04|15627.04|15746.34|15626.34|15747.17|15627.17|15746.34|15626.34|10
1648113250000|2022-03-24 09:14:10|15746.19|15626.19|15747.01|15627.01|15747.35|15627.35|15746.19|15626.19|10
1648113260000|2022-03-24 09:14:20|15747.72|15627.72|15748.22|15628.22|15748.22|15628.22|15747.7|15627.7|9
1648113270000|2022-03-24 09:14:30|15748.29|15628.29|15750.75|15630.75|15750.75|15630.75|15748.2|15628.2|10
1648113280000|2022-03-24 09:14:40|15750.81|15630.81|15749.64|15629.64|15750.81|15630.81|15749.5|15629.5|10
1648113290000|2022-03-24 09:14:50|15749.39|15629.39|15747.68|15627.68|15749.51|15629.51|15747.68|15627.68|9
1648113300000|2022-03-24 09:15:00|15747.67|15627.67|15748.68|15628.68|15748.68|15628.68|15747.67|15627.67|10
1648113310000|2022-03-24 09:15:10|15748.64|15628.64|15747.6|15627.6|15748.64|15628.64|15747.6|15627.6|10
1648113320000|2022-03-24 09:15:20|15747.52|15627.52|15745.8|15625.8|15747.52|15627.52|15745.8|15625.8|10
1648113330000|2022-03-24 09:15:30|15745.55|15625.55|15744.53|15624.53|15745.61|15625.61|15744.53|15624.53|9
1648113340000|2022-03-24 09:15:40|15744.25|15624.25|15744.73|15624.73|15745.21|15625.21|15743.71|15623.71|10
1648113350000|2022-03-24 09:15:50|15744.82|15624.82|15744|15624|15745.02|15625.02|15743.87|15623.87|9
1648113360000|2022-03-24 09:16:00|15743.83|15623.83|15744.71|15624.71|15745.14|15625.14|15743.83|15623.83|9
1648113370000|2022-03-24 09:16:10|15744.85|15624.85|15743.32|15623.32|15744.85|15624.85|15743.32|15623.32|9
1648113380000|2022-03-24 09:16:20|15743.61|15623.61|15743.01|15623.01|15743.61|15623.61|15741.96|15621.96|8
1648113390000|2022-03-24 09:16:30|15742.97|15622.97|15741.78|15621.78|15742.97|15622.97|15741.75|15621.75|9
1648113400000|2022-03-24 09:16:40|15741.88|15621.88|15742.14|15622.14|15742.24|15622.24|15741.75|15621.75|9
1648113410000|2022-03-24 09:16:50|15741.77|15621.77|15741.19|15621.19|15742.62|15622.62|15741.15|15621.15|8
1648113420000|2022-03-24 09:17:00|15741.13|15621.13|15740.08|15620.08|15741.25|15621.25|15739.93|15619.93|10
1648113430000|2022-03-24 09:17:10|15739.99|15619.99|15738.56|15618.56|15739.99|15619.99|15738.56|15618.56|9
1648113440000|2022-03-24 09:17:20|15738.35|15618.35|15737.7|15617.7|15739.04|15619.04|15737.7|15617.7|9
1648113450000|2022-03-24 09:17:30|15737.15|15617.15|15736.39|15616.39|15737.29|15617.29|15736.39|15616.39|10
1648113460000|2022-03-24 09:17:40|15736.36|15616.36|15736|15616|15736.44|15616.44|15736|15616|10
1648113470000|2022-03-24 09:17:50|15736.08|15616.08|15736.22|15616.22|15736.43|15616.43|15736.08|15616.08|9
1648113480000|2022-03-24 09:18:00|15736.12|15616.12|15736.34|15616.34|15736.6|15616.6|15735.89|15615.89|10
1648113490000|2022-03-24 09:18:10|15736.41|15616.41|15736.72|15616.72|15737.22|15617.22|15736.35|15616.35|10
1648113500000|2022-03-24 09:18:20|15736.2|15616.2|15736.18|15616.18|15736.6|15616.6|15736.08|15616.08|10
1648113510000|2022-03-24 09:18:30|15735.8|15615.8|15734.95|15614.95|15735.99|15615.99|15734.95|15614.95|8
1648113520000|2022-03-24 09:18:40|15734.92|15614.92|15735.45|15615.45|15735.45|15615.45|15734.92|15614.92|9
1648113530000|2022-03-24 09:18:50|15735.42|15615.42|15735.38|15615.38|15735.5|15615.5|15735.17|15615.17|9
1648113540000|2022-03-24 09:19:00|15735.15|15615.15|15735.4|15615.4|15735.41|15615.41|15735.14|15615.14|6
1648113550000|2022-03-24 09:19:10|15735.56|15615.56|15735.49|15615.49|15736.44|15616.44|15735.44|15615.44|9
1648113560000|2022-03-24 09:19:20|15735.52|15615.52|15735.03|15615.03|15735.57|15615.57|15735.03|15615.03|9
1648113570000|2022-03-24 09:19:30|15735.42|15615.42|15735.88|15615.88|15736.09|15616.09|15734.93|15614.93|10
1648113580000|2022-03-24 09:19:40|15735.82|15615.82|15736.05|15616.05|15736.05|15616.05|15735.45|15615.45|10
1648113590000|2022-03-24 09:19:50|15736|15616|15735.66|15615.66|15736.04|15616.04|15735.27|15615.27|10
1648113600000|2022-03-24 09:20:00|15735.63|15615.63|15736.75|15616.75|15736.75|15616.75|15735.3|15615.3|10
1648113610000|2022-03-24 09:20:10|15736.8|15616.8|15737.47|15617.47|15737.86|15617.86|15736.62|15616.62|10
1648113620000|2022-03-24 09:20:20|15737.87|15617.87|15739.81|15619.81|15739.81|15619.81|15737.87|15617.87|9
1648113630000|2022-03-24 09:20:30|15739.8|15619.8|15739.47|15619.47|15739.89|15619.89|15739.47|15619.47|10
1648113640000|2022-03-24 09:20:40|15739.53|15619.53|15740.12|15620.12|15740.71|15620.71|15739.39|15619.39|10
1648113650000|2022-03-24 09:20:50|15739.77|15619.77|15740.34|15620.34|15740.69|15620.69|15739.77|15619.77|9
1648113660000|2022-03-24 09:21:00|15739.54|15619.54|15738.54|15618.54|15739.54|15619.54|15738.54|15618.54|10
1648113670000|2022-03-24 09:21:10|15738.56|15618.56|15738.28|15618.28|15738.56|15618.56|15737.88|15617.88|8
1648113680000|2022-03-24 09:21:20|15738.32|15618.32|15738.9|15618.9|15739.3|15619.3|15738.13|15618.13|10
1648113690000|2022-03-24 09:21:30|15738.31|15618.31|15737.76|15617.76|15738.55|15618.55|15737.13|15617.13|10
1648113700000|2022-03-24 09:21:40|15737.88|15617.88|15737.18|15617.18|15738.23|15618.23|15737.18|15617.18|10
1648113710000|2022-03-24 09:21:50|15737.35|15617.35|15736.31|15616.31|15737.57|15617.57|15736.31|15616.31|9
1648113720000|2022-03-24 09:22:00|15736.3|15616.3|15736.06|15616.06|15736.55|15616.55|15736.06|15616.06|10
1648113730000|2022-03-24 09:22:10|15736.09|15616.09|15737.69|15617.69|15737.69|15617.69|15736.03|15616.03|8
1648113740000|2022-03-24 09:22:20|15738.54|15618.54|15742.29|15622.29|15742.29|15622.29|15738.54|15618.54|10
1648113750000|2022-03-24 09:22:30|15742.78|15622.78|15743.3|15623.3|15743.3|15623.3|15742.77|15622.77|10
1648113760000|2022-03-24 09:22:40|15744.23|15624.23|15744.56|15624.56|15745.82|15625.82|15744.23|15624.23|10
1648113770000|2022-03-24 09:22:50|15745.58|15625.58|15748.98|15628.98|15749.09|15629.09|15745.58|15625.58|10
1648113780000|2022-03-24 09:23:00|15749.5|15629.5|15752.43|15632.43|15752.64|15632.64|15749.5|15629.5|10
1648113790000|2022-03-24 09:23:10|15752.09|15632.09|15753.08|15633.08|15753.23|15633.23|15752.05|15632.05|10
1648113800000|2022-03-24 09:23:20|15752.87|15632.87|15753.27|15633.27|15754.27|15634.27|15752.87|15632.87|9
1648113810000|2022-03-24 09:23:30|15753.63|15633.63|15755.48|15635.48|15755.49|15635.49|15753.63|15633.63|10
1648113820000|2022-03-24 09:23:40|15754.85|15634.85|15755.21|15635.21|15755.31|15635.31|15754.57|15634.57|10
1648113830000|2022-03-24 09:23:50|15755.37|15635.37|15756.34|15636.34|15756.34|15636.34|15755.37|15635.37|10
1648113840000|2022-03-24 09:24:00|15756.51|15636.51|15758.2|15638.2|15758.2|15638.2|15756.37|15636.37|10
1648113850000|2022-03-24 09:24:10|15758.24|15638.24|15759.36|15639.36|15759.36|15639.36|15757.62|15637.62|10
1648113860000|2022-03-24 09:24:20|15759.75|15639.75|15763.76|15643.76|15763.81|15643.81|15759.75|15639.75|9
1648113870000|2022-03-24 09:24:30|15763.99|15643.99|15766.49|15646.49|15766.49|15646.49|15763.99|15643.99|10
1648113880000|2022-03-24 09:24:40|15767.07|15647.07|15766.85|15646.85|15767.21|15647.21|15766.85|15646.85|9
1648113890000|2022-03-24 09:24:50|15766.96|15646.96|15770.73|15650.73|15770.73|15650.73|15766.96|15646.96|8
1648113900000|2022-03-24 09:25:00|15771.05|15651.05|15770.39|15650.39|15771.31|15651.31|15770.39|15650.39|10
1648113910000|2022-03-24 09:25:10|15771.59|15651.59|15774.64|15654.64|15774.71|15654.71|15771.59|15651.59|10
1648113920000|2022-03-24 09:25:20|15774.33|15654.33|15774.31|15654.31|15774.33|15654.33|15774.05|15654.05|10
1648113930000|2022-03-24 09:25:30|15774.34|15654.34|15774.98|15654.98|15774.98|15654.98|15774.34|15654.34|10
1648113940000|2022-03-24 09:25:40|15774.97|15654.97|15774.86|15654.86|15775.93|15655.93|15774.86|15654.86|10
1648113950000|2022-03-24 09:25:50|15774.81|15654.81|15775.31|15655.31|15775.31|15655.31|15774.74|15654.74|10
1648113960000|2022-03-24 09:26:00|15774.83|15654.83|15771.59|15651.59|15774.83|15654.83|15771.33|15651.33|10
1648113970000|2022-03-24 09:26:10|15771.56|15651.56|15772.03|15652.03|15772.22|15652.22|15771.38|15651.38|10
1648113980000|2022-03-24 09:26:20|15771.99|15651.99|15772.28|15652.28|15772.86|15652.86|15771.72|15651.72|10
1648113990000|2022-03-24 09:26:30|15773.41|15653.41|15774.25|15654.25|15774.59|15654.59|15773.37|15653.37|9
1648114000000|2022-03-24 09:26:40|15774.26|15654.26|15775.95|15655.95|15775.95|15655.95|15774.26|15654.26|9
1648114010000|2022-03-24 09:26:50|15776.3|15656.3|15776.94|15656.94|15777.87|15657.87|15776.3|15656.3|10
1648114020000|2022-03-24 09:27:00|15776.89|15656.89|15776.48|15656.48|15776.95|15656.95|15776.48|15656.48|10
1648114030000|2022-03-24 09:27:10|15776.59|15656.59|15774.87|15654.87|15776.75|15656.75|15774.39|15654.39|10
1648114040000|2022-03-24 09:27:20|15775.14|15655.14|15771.84|15651.84|15775.35|15655.35|15771.84|15651.84|8
1648114050000|2022-03-24 09:27:30|15771.16|15651.16|15770|15650|15771.16|15651.16|15769.2|15649.2|9
1648114060000|2022-03-24 09:27:40|15769.13|15649.13|15770.88|15650.88|15770.88|15650.88|15769.13|15649.13|10
1648114070000|2022-03-24 09:27:50|15769.48|15649.48|15767.77|15647.77|15769.48|15649.48|15767.73|15647.73|10
1648114080000|2022-03-24 09:28:00|15768.03|15648.03|15769.19|15649.19|15769.19|15649.19|15768.03|15648.03|9
1648114090000|2022-03-24 09:28:10|15769.16|15649.16|15768.27|15648.27|15769.35|15649.35|15768.27|15648.27|8
1648114100000|2022-03-24 09:28:20|15768.42|15648.42|15767.71|15647.71|15768.42|15648.42|15767.58|15647.58|10
1648114110000|2022-03-24 09:28:30|15767.97|15647.97|15767.93|15647.93|15768.05|15648.05|15766.95|15646.95|9
1648114120000|2022-03-24 09:28:40|15767.79|15647.79|15768.43|15648.43|15768.43|15648.43|15767.79|15647.79|10
1648114130000|2022-03-24 09:28:50|15768.41|15648.41|15769.75|15649.75|15769.8|15649.8|15768.03|15648.03|8
1648114140000|2022-03-24 09:29:00|15769.49|15649.49|15769.11|15649.11|15769.69|15649.69|15769.11|15649.11|9
1648114150000|2022-03-24 09:29:10|15769.19|15649.19|15769.06|15649.06|15769.32|15649.32|15769|15649|10
1648114160000|2022-03-24 09:29:20|15768.83|15648.83|15768.75|15648.75|15769.06|15649.06|15768.75|15648.75|10
1648114170000|2022-03-24 09:29:30|15768.72|15648.72|15768.53|15648.53|15768.76|15648.76|15768.44|15648.44|8
1648114180000|2022-03-24 09:29:40|15768.52|15648.52|15768.72|15648.72|15768.72|15648.72|15768.5|15648.5|10
1648114190000|2022-03-24 09:29:50|15768.2|15648.2|15765.82|15645.82|15768.32|15648.32|15765.73|15645.73|9
1648114200000|2022-03-24 09:30:00|15765.24|15645.24|15764.23|15644.23|15765.9|15645.9|15764.15|15644.15|9
1648114210000|2022-03-24 09:30:10|15763.72|15643.72|15764.44|15644.44|15764.44|15644.44|15763|15643|10
1648114220000|2022-03-24 09:30:20|15764.79|15644.79|15765.82|15645.82|15765.9|15645.9|15764.78|15644.78|10
1648114230000|2022-03-24 09:30:30|15765.84|15645.84|15765.79|15645.79|15765.84|15645.84|15764.39|15644.39|9
1648114240000|2022-03-24 09:30:40|15765.55|15645.55|15765.84|15645.84|15766.22|15646.22|15765.55|15645.55|10
1648114250000|2022-03-24 09:30:50|15765.7|15645.7|15766.5|15646.5|15766.53|15646.53|15764.69|15644.69|10
1648114260000|2022-03-24 09:31:00|15766.43|15646.43|15762.95|15642.95|15766.43|15646.43|15762.88|15642.88|10
1648114270000|2022-03-24 09:31:10|15762.74|15642.74|15763.28|15643.28|15763.28|15643.28|15762.63|15642.63|9
1648114280000|2022-03-24 09:31:20|15763.65|15643.65|15763.62|15643.62|15764.12|15644.12|15763.11|15643.11|10
1648114290000|2022-03-24 09:31:30|15763.88|15643.88|15763.51|15643.51|15763.88|15643.88|15763.37|15643.37|10
1648114300000|2022-03-24 09:31:40|15763.97|15643.97|15764.47|15644.47|15764.52|15644.52|15763.67|15643.67|10
1648114310000|2022-03-24 09:31:50|15765.03|15645.03|15764.36|15644.36|15765.03|15645.03|15764|15644|10
1648114320000|2022-03-24 09:32:00|15764.3|15644.3|15766.09|15646.09|15766.09|15646.09|15764.3|15644.3|10
1648114330000|2022-03-24 09:32:10|15765.83|15645.83|15765.21|15645.21|15765.83|15645.83|15764.89|15644.89|10
1648114340000|2022-03-24 09:32:20|15765.24|15645.24|15761.7|15641.7|15765.24|15645.24|15761.7|15641.7|9
1648114350000|2022-03-24 09:32:30|15761.47|15641.47|15761.23|15641.23|15762.45|15642.45|15761.23|15641.23|10
1648114360000|2022-03-24 09:32:40|15761.12|15641.12|15761.62|15641.62|15761.98|15641.98|15760.46|15640.46|10
1648114370000|2022-03-24 09:32:50|15761.57|15641.57|15761.63|15641.63|15761.86|15641.86|15761.43|15641.43|10
1648114380000|2022-03-24 09:33:00|15761.47|15641.47|15760.62|15640.62|15761.53|15641.53|15760.32|15640.32|9
1648114390000|2022-03-24 09:33:10|15760.24|15640.24|15760.93|15640.93|15761.51|15641.51|15760.24|15640.24|10
1648114400000|2022-03-24 09:33:20|15760.83|15640.83|15760.72|15640.72|15761.39|15641.39|15760.72|15640.72|9
1648114410000|2022-03-24 09:33:30|15760.96|15640.96|15760.31|15640.31|15760.96|15640.96|15759.97|15639.97|10
1648114420000|2022-03-24 09:33:40|15760.45|15640.45|15760.17|15640.17|15760.64|15640.64|15760.02|15640.02|10
1648114430000|2022-03-24 09:33:50|15760.05|15640.05|15760.2|15640.2|15760.25|15640.25|15759.6|15639.6|10
1648114440000|2022-03-24 09:34:00|15760.22|15640.22|15760.65|15640.65|15760.74|15640.74|15760.22|15640.22|10
1648114450000|2022-03-24 09:34:10|15760.68|15640.68|15760.53|15640.53|15760.68|15640.68|15760.05|15640.05|9
1648114460000|2022-03-24 09:34:20|15760.31|15640.31|15761.09|15641.09|15761.09|15641.09|15760.31|15640.31|10
1648114470000|2022-03-24 09:34:30|15761.21|15641.21|15761.33|15641.33|15762.3|15642.3|15761.15|15641.15|10
1648114480000|2022-03-24 09:34:40|15761.34|15641.34|15760.91|15640.91|15761.34|15641.34|15760.91|15640.91|7
1648114490000|2022-03-24 09:34:50|15761.06|15641.06|15759.93|15639.93|15761.06|15641.06|15759.93|15639.93|8
1648114500000|2022-03-24 09:35:00|15758.74|15638.74|15764.98|15644.98|15765.36|15645.36|15758.74|15638.74|9
1648114510000|2022-03-24 09:35:10|15763.44|15643.44|15746.09|15626.09|15763.44|15643.44|15745.37|15625.37|10
1648114520000|2022-03-24 09:35:20|15745.45|15625.45|15713.35|15593.35|15745.45|15625.45|15713.35|15593.35|10
1648114530000|2022-03-24 09:35:30|15712.73|15592.73|15706.1|15586.1|15712.73|15592.73|15705.58|15585.58|10
1648114540000|2022-03-24 09:35:40|15706.18|15586.18|15703.43|15583.43|15707.67|15587.67|15703.43|15583.43|10
1648114550000|2022-03-24 09:35:50|15703.91|15583.91|15703.25|15583.25|15704.73|15584.73|15703.25|15583.25|10
1648114560000|2022-03-24 09:36:00|15707.02|15587.02|15706.99|15586.99|15707.12|15587.12|15704.97|15584.97|10
1648114570000|2022-03-24 09:36:10|15706.7|15586.7|15708.58|15588.58|15708.58|15588.58|15706.7|15586.7|10
1648114580000|2022-03-24 09:36:20|15707.92|15587.92|15705.88|15585.88|15708.48|15588.48|15704.96|15584.96|10
1648114590000|2022-03-24 09:36:30|15705.48|15585.48|15701.15|15581.15|15705.48|15585.48|15700.85|15580.85|10
1648114600000|2022-03-24 09:36:40|15701.01|15581.01|15701.8|15581.8|15701.8|15581.8|15700|15580|10
1648114610000|2022-03-24 09:36:50|15701.54|15581.54|15704.63|15584.63|15705.6|15585.6|15701.54|15581.54|10
1648114620000|2022-03-24 09:37:00|15704.47|15584.47|15705.53|15585.53|15706.54|15586.54|15704.2|15584.2|10
1648114630000|2022-03-24 09:37:10|15704.83|15584.83|15721.83|15601.83|15721.83|15601.83|15704.83|15584.83|10
1648114640000|2022-03-24 09:37:20|15722.04|15602.04|15754.81|15634.81|15755.92|15635.92|15722.04|15602.04|10
1648114650000|2022-03-24 09:37:30|15757|15637|15753.57|15633.57|15758.19|15638.19|15753.37|15633.37|10
1648114660000|2022-03-24 09:37:40|15752.12|15632.12|15751.42|15631.42|15752.67|15632.67|15751.2|15631.2|10
1648114670000|2022-03-24 09:37:50|15751.2|15631.2|15752.08|15632.08|15753.22|15633.22|15751.2|15631.2|10
1648114680000|2022-03-24 09:38:00|15752.51|15632.51|15754.83|15634.83|15754.83|15634.83|15751.92|15631.92|10
1648114690000|2022-03-24 09:38:10|15754.93|15634.93|15755.09|15635.09|15755.74|15635.74|15754.54|15634.54|10
1648114700000|2022-03-24 09:38:20|15754.74|15634.74|15754.34|15634.34|15755.4|15635.4|15754.09|15634.09|10
1648114710000|2022-03-24 09:38:30|15754.22|15634.22|15754.01|15634.01|15754.85|15634.85|15753.59|15633.59|10
1648114720000|2022-03-24 09:38:40|15754.6|15634.6|15757.88|15637.88|15757.88|15637.88|15753.83|15633.83|10
1648114730000|2022-03-24 09:38:50|15757.83|15637.83|15767.27|15647.27|15767.3|15647.3|15757.83|15637.83|10
1648114740000|2022-03-24 09:39:00|15768.61|15648.61|15766.88|15646.88|15768.61|15648.61|15766.29|15646.29|10
1648114750000|2022-03-24 09:39:10|15768.21|15648.21|15768|15648|15768.21|15648.21|15766.26|15646.26|10
1648114760000|2022-03-24 09:39:20|15768.03|15648.03|15766.67|15646.67|15768.03|15648.03|15766.29|15646.29|10
1648114770000|2022-03-24 09:39:30|15766.29|15646.29|15761.62|15641.62|15766.29|15646.29|15761.62|15641.62|10
1648114780000|2022-03-24 09:39:40|15761.57|15641.57|15760.3|15640.3|15761.64|15641.64|15760.3|15640.3|10
1648114790000|2022-03-24 09:39:50|15760.11|15640.11|15756.42|15636.42|15760.11|15640.11|15756.42|15636.42|10
1648114800000|2022-03-24 09:40:00|15756.45|15636.45|15752.83|15632.83|15756.45|15636.45|15752.83|15632.83|10
1648114810000|2022-03-24 09:40:10|15752.88|15632.88|15748.13|15628.13|15752.88|15632.88|15748.13|15628.13|10
1648114820000|2022-03-24 09:40:20|15747.74|15627.74|15746.67|15626.67|15747.95|15627.95|15746.62|15626.62|8
1648114830000|2022-03-24 09:40:30|15746.51|15626.51|15747.56|15627.56|15747.56|15627.56|15746.51|15626.51|9
1648114840000|2022-03-24 09:40:40|15747.53|15627.53|15743.08|15623.08|15747.73|15627.73|15743.08|15623.08|10
1648114850000|2022-03-24 09:40:50|15743.31|15623.31|15741.75|15621.75|15743.43|15623.43|15740.98|15620.98|10
1648114860000|2022-03-24 09:41:00|15741.72|15621.72|15740.75|15620.75|15741.72|15621.72|15740.27|15620.27|10
1648114870000|2022-03-24 09:41:10|15740.61|15620.61|15740.7|15620.7|15740.93|15620.93|15740.45|15620.45|10
1648114880000|2022-03-24 09:41:20|15736.99|15616.99|15725.07|15605.07|15736.99|15616.99|15725.07|15605.07|10
1648114890000|2022-03-24 09:41:30|15722.06|15602.06|15712.2|15592.2|15722.06|15602.06|15709.9|15589.9|10
1648114900000|2022-03-24 09:41:40|15711.92|15591.92|15701.59|15581.59|15711.92|15591.92|15701.59|15581.59|10
1648114910000|2022-03-24 09:41:50|15702.03|15582.03|15697.88|15577.88|15702.03|15582.03|15697.88|15577.88|10
1648114920000|2022-03-24 09:42:00|15697.51|15577.51|15699.28|15579.28|15699.28|15579.28|15696.28|15576.28|10
1648114930000|2022-03-24 09:42:10|15699.7|15579.7|15699.57|15579.57|15701.72|15581.72|15699.57|15579.57|10
1648114940000|2022-03-24 09:42:20|15699.5|15579.5|15697.44|15577.44|15699.5|15579.5|15697.44|15577.44|10
1648114950000|2022-03-24 09:42:30|15697.15|15577.15|15689.61|15569.61|15697.15|15577.15|15689.61|15569.61|10
1648114960000|2022-03-24 09:42:40|15688.88|15568.88|15693.75|15573.75|15693.75|15573.75|15687.77|15567.77|10
1648114970000|2022-03-24 09:42:50|15691.86|15571.86|15697.76|15577.76|15697.76|15577.76|15691.86|15571.86|10
1648114980000|2022-03-24 09:43:00|15697.75|15577.75|15700.6|15580.6|15700.74|15580.74|15697.73|15577.73|10
1648114990000|2022-03-24 09:43:10|15700.72|15580.72|15702.31|15582.31|15702.72|15582.72|15700.72|15580.72|9
1648115000000|2022-03-24 09:43:20|15701.84|15581.84|15702.09|15582.09|15702.22|15582.22|15701.52|15581.52|10
1648115010000|2022-03-24 09:43:30|15702.66|15582.66|15703|15583|15703.39|15583.39|15702.66|15582.66|10
1648115020000|2022-03-24 09:43:40|15703.29|15583.29|15703.72|15583.72|15704.17|15584.17|15703.29|15583.29|10
1648115030000|2022-03-24 09:43:50|15701.25|15581.25|15703.19|15583.19|15704.54|15584.54|15701.25|15581.25|8
1648115040000|2022-03-24 09:44:00|15703.14|15583.14|15701.54|15581.54|15703.14|15583.14|15701.07|15581.07|9
1648115050000|2022-03-24 09:44:10|15701.57|15581.57|15704.26|15584.26|15704.26|15584.26|15701.57|15581.57|10
1648115060000|2022-03-24 09:44:20|15704|15584|15706.29|15586.29|15707.13|15587.13|15704|15584|10
1648115070000|2022-03-24 09:44:30|15706.27|15586.27|15708.42|15588.42|15708.46|15588.46|15706.27|15586.27|10
1648115080000|2022-03-24 09:44:40|15708.69|15588.69|15706.94|15586.94|15708.89|15588.89|15705.48|15585.48|10
1648115090000|2022-03-24 09:44:50|15706.74|15586.74|15704.32|15584.32|15706.74|15586.74|15704.32|15584.32|10
1648115100000|2022-03-24 09:45:00|15704.43|15584.43|15703.51|15583.51|15704.43|15584.43|15703.51|15583.51|9
1648115110000|2022-03-24 09:45:10|15703.76|15583.76|15698.35|15578.35|15704.34|15584.34|15698.35|15578.35|10
1648115120000|2022-03-24 09:45:20|15698.33|15578.33|15699.17|15579.17|15699.33|15579.33|15697.32|15577.32|10
1648115130000|2022-03-24 09:45:30|15698.57|15578.57|15700.45|15580.45|15700.45|15580.45|15698.57|15578.57|9
1648115140000|2022-03-24 09:45:40|15699.95|15579.95|15698.51|15578.51|15699.95|15579.95|15698.51|15578.51|10
1648115150000|2022-03-24 09:45:50|15698.39|15578.39|15699.15|15579.15|15699.46|15579.46|15698.39|15578.39|7
1648115160000|2022-03-24 09:46:00|15699.17|15579.17|15698.49|15578.49|15699.17|15579.17|15698.38|15578.38|8
1648115170000|2022-03-24 09:46:10|15698.58|15578.58|15699.08|15579.08|15699.12|15579.12|15698.41|15578.41|9
1648115180000|2022-03-24 09:46:20|15699.24|15579.24|15699.13|15579.13|15700.16|15580.16|15699.13|15579.13|10
1648115190000|2022-03-24 09:46:30|15699.16|15579.16|15701.54|15581.54|15701.54|15581.54|15699.11|15579.11|10
1648115200000|2022-03-24 09:46:40|15701.45|15581.45|15699.87|15579.87|15701.72|15581.72|15699.85|15579.85|9
1648115210000|2022-03-24 09:46:50|15700.32|15580.32|15701.39|15581.39|15701.47|15581.47|15699.83|15579.83|10
1648115220000|2022-03-24 09:47:00|15701.46|15581.46|15701.79|15581.79|15702.05|15582.05|15701.46|15581.46|9
1648115230000|2022-03-24 09:47:10|15701.57|15581.57|15702.16|15582.16|15702.16|15582.16|15700.74|15580.74|10
1648115240000|2022-03-24 09:47:20|15701.28|15581.28|15702.02|15582.02|15702.02|15582.02|15701.28|15581.28|8
1648115250000|2022-03-24 09:47:30|15702|15582|15703.19|15583.19|15703.19|15583.19|15702|15582|9
1648115260000|2022-03-24 09:47:40|15703.1|15583.1|15703.53|15583.53|15703.79|15583.79|15702.99|15582.99|10
1648115270000|2022-03-24 09:47:50|15703.54|15583.54|15703.16|15583.16|15703.74|15583.74|15703.09|15583.09|10
1648115280000|2022-03-24 09:48:00|15703.03|15583.03|15704.21|15584.21|15704.68|15584.68|15702.99|15582.99|10
1648115290000|2022-03-24 09:48:10|15704.22|15584.22|15704.3|15584.3|15705.16|15585.16|15704.15|15584.15|8
1648115300000|2022-03-24 09:48:20|15704.16|15584.16|15702.96|15582.96|15704.16|15584.16|15702.96|15582.96|7
1648115310000|2022-03-24 09:48:30|15702.69|15582.69|15702.36|15582.36|15702.69|15582.69|15702.36|15582.36|8
1648115320000|2022-03-24 09:48:40|15702.14|15582.14|15703.49|15583.49|15703.49|15583.49|15702.14|15582.14|8
1648115330000|2022-03-24 09:48:50|15703.59|15583.59|15702.63|15582.63|15703.62|15583.62|15702.63|15582.63|8
1648115340000|2022-03-24 09:49:00|15702.42|15582.42|15700.11|15580.11|15702.42|15582.42|15700.11|15580.11|9
1648115350000|2022-03-24 09:49:10|15700.53|15580.53|15698.93|15578.93|15700.96|15580.96|15698.93|15578.93|10
1648115360000|2022-03-24 09:49:20|15698.66|15578.66|15697.27|15577.27|15698.66|15578.66|15697.2|15577.2|10
1648115370000|2022-03-24 09:49:30|15697.41|15577.41|15693.28|15573.28|15697.41|15577.41|15693.28|15573.28|10
1648115380000|2022-03-24 09:49:40|15693.87|15573.87|15690.85|15570.85|15693.87|15573.87|15690.76|15570.76|10
1648115390000|2022-03-24 09:49:50|15690.22|15570.22|15686.89|15566.89|15690.22|15570.22|15686.89|15566.89|10
1648115400000|2022-03-24 09:50:00|15686.85|15566.85|15685.44|15565.44|15686.85|15566.85|15684.85|15564.85|10
1648115410000|2022-03-24 09:50:10|15685.39|15565.39|15685.58|15565.58|15685.58|15565.58|15684.56|15564.56|10
1648115420000|2022-03-24 09:50:20|15686.22|15566.22|15687.49|15567.49|15687.49|15567.49|15686.22|15566.22|10
1648115430000|2022-03-24 09:50:30|15687.54|15567.54|15689.11|15569.11|15689.74|15569.74|15687.54|15567.54|10
1648115440000|2022-03-24 09:50:40|15689.54|15569.54|15688.75|15568.75|15689.72|15569.72|15688.66|15568.66|9
1648115450000|2022-03-24 09:50:50|15688.58|15568.58|15687.99|15567.99|15688.58|15568.58|15687.69|15567.69|10
1648115460000|2022-03-24 09:51:00|15688.07|15568.07|15688.25|15568.25|15688.25|15568.25|15686.91|15566.91|10
1648115470000|2022-03-24 09:51:10|15688.07|15568.07|15689.54|15569.54|15689.55|15569.55|15687.11|15567.11|8
1648115480000|2022-03-24 09:51:20|15688.77|15568.77|15688.46|15568.46|15688.96|15568.96|15688.46|15568.46|10
1648115490000|2022-03-24 09:51:30|15688.66|15568.66|15687.14|15567.14|15688.66|15568.66|15686.79|15566.79|9
1648115500000|2022-03-24 09:51:40|15687|15567|15684.7|15564.7|15687|15567|15684.7|15564.7|10
1648115510000|2022-03-24 09:51:50|15684.33|15564.33|15682.25|15562.25|15684.33|15564.33|15681.66|15561.66|10
1648115520000|2022-03-24 09:52:00|15682.43|15562.43|15685.55|15565.55|15685.55|15565.55|15682.43|15562.43|10
1648115530000|2022-03-24 09:52:10|15686.45|15566.45|15683.7|15563.7|15686.78|15566.78|15683.7|15563.7|10
1648115540000|2022-03-24 09:52:20|15683.6|15563.6|15681.95|15561.95|15683.6|15563.6|15681.49|15561.49|10
1648115550000|2022-03-24 09:52:30|15681.87|15561.87|15684.17|15564.17|15684.17|15564.17|15679.79|15559.79|10
1648115560000|2022-03-24 09:52:40|15684.32|15564.32|15691.49|15571.49|15691.49|15571.49|15684.32|15564.32|10
1648115570000|2022-03-24 09:52:50|15691.79|15571.79|15693.54|15573.54|15693.54|15573.54|15691.79|15571.79|10
1648115580000|2022-03-24 09:53:00|15693.78|15573.78|15694.79|15574.79|15694.79|15574.79|15693.51|15573.51|10
1648115590000|2022-03-24 09:53:10|15694.7|15574.7|15693.5|15573.5|15695.3|15575.3|15693.43|15573.43|10
1648115600000|2022-03-24 09:53:20|15693.61|15573.61|15693.99|15573.99|15694.39|15574.39|15693.53|15573.53|10
1648115610000|2022-03-24 09:53:30|15694.33|15574.33|15693.88|15573.88|15694.43|15574.43|15693.58|15573.58|10
1648115620000|2022-03-24 09:53:40|15694.13|15574.13|15694.68|15574.68|15694.68|15574.68|15693.99|15573.99|10
1648115630000|2022-03-24 09:53:50|15694.72|15574.72|15694.71|15574.71|15694.72|15574.72|15694.23|15574.23|10
1648115640000|2022-03-24 09:54:00|15694.97|15574.97|15695.78|15575.78|15696.04|15576.04|15694.97|15574.97|10
1648115650000|2022-03-24 09:54:10|15696.09|15576.09|15696.15|15576.15|15696.15|15576.15|15695.19|15575.19|9
1648115660000|2022-03-24 09:54:20|15695.16|15575.16|15695.85|15575.85|15696.04|15576.04|15694.89|15574.89|9
1648115670000|2022-03-24 09:54:30|15696.01|15576.01|15695.49|15575.49|15696.01|15576.01|15695.37|15575.37|9
1648115680000|2022-03-24 09:54:40|15695.86|15575.86|15697|15577|15697|15577|15695.86|15575.86|10
1648115690000|2022-03-24 09:54:50|15696.85|15576.85|15698.86|15578.86|15698.86|15578.86|15696.85|15576.85|10
1648115700000|2022-03-24 09:55:00|15698.93|15578.93|15699.35|15579.35|15699.35|15579.35|15698.57|15578.57|10
1648115710000|2022-03-24 09:55:10|15699.91|15579.91|15701.14|15581.14|15701.14|15581.14|15699.91|15579.91|10
1648115720000|2022-03-24 09:55:20|15701.04|15581.04|15700.81|15580.81|15701.12|15581.12|15700.09|15580.09|10
1648115730000|2022-03-24 09:55:30|15700.98|15580.98|15701.94|15581.94|15702.07|15582.07|15700.9|15580.9|8
1648115740000|2022-03-24 09:55:40|15702.39|15582.39|15709.98|15589.98|15709.98|15589.98|15702.39|15582.39|10
1648115750000|2022-03-24 09:55:50|15709.81|15589.81|15713.47|15593.47|15713.47|15593.47|15709.81|15589.81|10
1648115760000|2022-03-24 09:56:00|15713.15|15593.15|15720.42|15600.42|15720.42|15600.42|15713.15|15593.15|10
1648115770000|2022-03-24 09:56:10|15721.48|15601.48|15723.74|15603.74|15723.78|15603.78|15721.48|15601.48|9
1648115780000|2022-03-24 09:56:20|15723.78|15603.78|15724.61|15604.61|15724.92|15604.92|15723.78|15603.78|10
1648115790000|2022-03-24 09:56:30|15725.49|15605.49|15724.94|15604.94|15725.49|15605.49|15723.96|15603.96|10
1648115800000|2022-03-24 09:56:40|15724.97|15604.97|15724.5|15604.5|15725.54|15605.54|15724.11|15604.11|10
1648115810000|2022-03-24 09:56:50|15724.39|15604.39|15728.26|15608.26|15728.26|15608.26|15724.39|15604.39|10
1648115820000|2022-03-24 09:57:00|15728.95|15608.95|15729.69|15609.69|15729.69|15609.69|15727.91|15607.91|10
1648115830000|2022-03-24 09:57:10|15728.86|15608.86|15728.18|15608.18|15730.08|15610.08|15728.18|15608.18|10
1648115840000|2022-03-24 09:57:20|15727.85|15607.85|15734.43|15614.43|15734.43|15614.43|15724.95|15604.95|10
1648115850000|2022-03-24 09:57:30|15735.73|15615.73|15746.39|15626.39|15746.39|15626.39|15735.73|15615.73|10
1648115860000|2022-03-24 09:57:40|15745.85|15625.85|15742.47|15622.47|15745.85|15625.85|15742.47|15622.47|10
1648115870000|2022-03-24 09:57:50|15742.4|15622.4|15747.45|15627.45|15747.45|15627.45|15741.84|15621.84|10
1648115880000|2022-03-24 09:58:00|15746.7|15626.7|15744.69|15624.69|15746.81|15626.81|15744.69|15624.69|10
1648115890000|2022-03-24 09:58:10|15744.74|15624.74|15745.87|15625.87|15748.04|15628.04|15744.27|15624.27|10
1648115900000|2022-03-24 09:58:20|15747.26|15627.26|15747.78|15627.78|15747.78|15627.78|15746.05|15626.05|10
1648115910000|2022-03-24 09:58:30|15747.88|15627.88|15746.3|15626.3|15748.26|15628.26|15746.13|15626.13|10
1648115920000|2022-03-24 09:58:40|15746.82|15626.82|15745.63|15625.63|15747.15|15627.15|15744.59|15624.59|9
1648115930000|2022-03-24 09:58:50|15745.42|15625.42|15744.67|15624.67|15746.3|15626.3|15744.43|15624.43|10
1648115940000|2022-03-24 09:59:00|15744.58|15624.58|15745.49|15625.49|15746.77|15626.77|15744.58|15624.58|10
1648115950000|2022-03-24 09:59:10|15745.33|15625.33|15747.4|15627.4|15747.78|15627.78|15745.33|15625.33|10
1648115960000|2022-03-24 09:59:20|15746.76|15626.76|15746.64|15626.64|15748.33|15628.33|15746.09|15626.09|9
1648115970000|2022-03-24 09:59:30|15746.31|15626.31|15745.41|15625.41|15746.31|15626.31|15745.17|15625.17|10
1648115980000|2022-03-24 09:59:40|15746.01|15626.01|15744.79|15624.79|15746.64|15626.64|15744.79|15624.79|10
1648115990000|2022-03-24 09:59:50|15744.59|15624.59|15745.95|15625.95|15745.95|15625.95|15744.33|15624.33|10
1648116000000|2022-03-24 10:00:00|15745.3|15625.3|15745.02|15625.02|15745.56|15625.56|15744.67|15624.67|9
1648116010000|2022-03-24 10:00:10|15744.94|15624.94|15743.76|15623.76|15745.87|15625.87|15743.76|15623.76|10
1648116020000|2022-03-24 10:00:20|15743.46|15623.46|15742.73|15622.73|15743.46|15623.46|15741.65|15621.65|10
1648116030000|2022-03-24 10:00:30|15742.97|15622.97|15742.48|15622.48|15742.97|15622.97|15742.23|15622.23|10
1648116040000|2022-03-24 10:00:40|15742.51|15622.51|15741.07|15621.07|15742.51|15622.51|15739.89|15619.89|10
1648116050000|2022-03-24 10:00:50|15741.33|15621.33|15737.28|15617.28|15741.33|15621.33|15736.57|15616.57|10
1648116060000|2022-03-24 10:01:00|15737.14|15617.14|15733.94|15613.94|15737.37|15617.37|15733.94|15613.94|10
1648116070000|2022-03-24 10:01:10|15733.52|15613.52|15730.36|15610.36|15733.56|15613.56|15730.25|15610.25|10
1648116080000|2022-03-24 10:01:20|15730.42|15610.42|15730.23|15610.23|15731.09|15611.09|15728.95|15608.95|10
1648116090000|2022-03-24 10:01:30|15729.94|15609.94|15730.44|15610.44|15730.45|15610.45|15728.74|15608.74|10
1648116100000|2022-03-24 10:01:40|15731.49|15611.49|15729.05|15609.05|15731.72|15611.72|15728.81|15608.81|10
1648116110000|2022-03-24 10:01:50|15728.5|15608.5|15726.87|15606.87|15729.01|15609.01|15726.87|15606.87|9
1648116120000|2022-03-24 10:02:00|15727.58|15607.58|15726.64|15606.64|15727.98|15607.98|15726.64|15606.64|9
1648116130000|2022-03-24 10:02:10|15726.17|15606.17|15724.11|15604.11|15726.17|15606.17|15724.11|15604.11|10
1648116140000|2022-03-24 10:02:20|15723.88|15603.88|15726.25|15606.25|15726.98|15606.98|15723.88|15603.88|10
1648116150000|2022-03-24 10:02:30|15724.93|15604.93|15722.55|15602.55|15724.93|15604.93|15721.63|15601.63|10
1648116160000|2022-03-24 10:02:40|15721.94|15601.94|15723.02|15603.02|15723.14|15603.14|15721.21|15601.21|10
1648116170000|2022-03-24 10:02:50|15722.88|15602.88|15723.46|15603.46|15723.46|15603.46|15721.96|15601.96|10
1648116180000|2022-03-24 10:03:00|15722.6|15602.6|15722.67|15602.67|15722.67|15602.67|15721.26|15601.26|10
1648116190000|2022-03-24 10:03:10|15722.59|15602.59|15723.03|15603.03|15723.06|15603.06|15722.42|15602.42|10
1648116200000|2022-03-24 10:03:20|15722.92|15602.92|15719.15|15599.15|15723.24|15603.24|15719.15|15599.15|10
1648116210000|2022-03-24 10:03:30|15719.25|15599.25|15718.86|15598.86|15719.25|15599.25|15718.17|15598.17|10
1648116220000|2022-03-24 10:03:40|15720.07|15600.07|15719.05|15599.05|15720.98|15600.98|15719.05|15599.05|10
1648116230000|2022-03-24 10:03:50|15719.2|15599.2|15718.91|15598.91|15719.91|15599.91|15718.91|15598.91|10
1648116240000|2022-03-24 10:04:00|15719.21|15599.21|15721.08|15601.08|15721.08|15601.08|15719.06|15599.06|10
1648116250000|2022-03-24 10:04:10|15722.24|15602.24|15724.42|15604.42|15724.47|15604.47|15721.39|15601.39|10
1648116260000|2022-03-24 10:04:20|15724.52|15604.52|15724.8|15604.8|15726.28|15606.28|15724.05|15604.05|10
1648116270000|2022-03-24 10:04:30|15725.84|15605.84|15723.67|15603.67|15725.84|15605.84|15723.62|15603.62|10
1648116280000|2022-03-24 10:04:40|15723.5|15603.5|15719.9|15599.9|15723.5|15603.5|15719.73|15599.73|10
1648116290000|2022-03-24 10:04:50|15719.37|15599.37|15717.66|15597.66|15719.37|15599.37|15717.31|15597.31|10
1648116300000|2022-03-24 10:05:00|15716.28|15596.28|15717.78|15597.78|15717.78|15597.78|15716.19|15596.19|9
1648116310000|2022-03-24 10:05:10|15716.76|15596.76|15714.5|15594.5|15716.76|15596.76|15714.5|15594.5|10
1648116320000|2022-03-24 10:05:20|15714|15594|15715.48|15595.48|15715.48|15595.48|15712.87|15592.87|10
1648116330000|2022-03-24 10:05:30|15715.37|15595.37|15715.59|15595.59|15715.59|15595.59|15714.43|15594.43|10
1648116340000|2022-03-24 10:05:40|15715.64|15595.64|15720.69|15600.69|15720.69|15600.69|15715.63|15595.63|10
1648116350000|2022-03-24 10:05:50|15720.61|15600.61|15720.85|15600.85|15721.27|15601.27|15719.48|15599.48|10
1648116360000|2022-03-24 10:06:00|15721.45|15601.45|15723.73|15603.73|15723.73|15603.73|15721.45|15601.45|10
1648116370000|2022-03-24 10:06:10|15723.8|15603.8|15724.19|15604.19|15724.19|15604.19|15723.34|15603.34|10
1648116380000|2022-03-24 10:06:20|15723.94|15603.94|15724.95|15604.95|15725.4|15605.4|15723.71|15603.71|10
1648116390000|2022-03-24 10:06:30|15725.06|15605.06|15725.77|15605.77|15726.07|15606.07|15724.03|15604.03|10
1648116400000|2022-03-24 10:06:40|15725.63|15605.63|15724.18|15604.18|15725.63|15605.63|15724.18|15604.18|10
1648116410000|2022-03-24 10:06:50|15724.11|15604.11|15724.07|15604.07|15724.12|15604.12|15723.21|15603.21|10
1648116420000|2022-03-24 10:07:00|15724.61|15604.61|15723.06|15603.06|15724.61|15604.61|15722.99|15602.99|10
1648116430000|2022-03-24 10:07:10|15723.87|15603.87|15725.82|15605.82|15725.82|15605.82|15723.87|15603.87|10
1648116440000|2022-03-24 10:07:20|15725.9|15605.9|15725.55|15605.55|15726.39|15606.39|15725.52|15605.52|10
1648116450000|2022-03-24 10:07:30|15726.66|15606.66|15724.76|15604.76|15726.96|15606.96|15724.76|15604.76|10
1648116460000|2022-03-24 10:07:40|15725.04|15605.04|15721.43|15601.43|15725.04|15605.04|15721.43|15601.43|10
1648116470000|2022-03-24 10:07:50|15721.42|15601.42|15720.06|15600.06|15721.77|15601.77|15720.06|15600.06|10
1648116480000|2022-03-24 10:08:00|15719.56|15599.56|15718.02|15598.02|15719.72|15599.72|15716.73|15596.73|10
1648116490000|2022-03-24 10:08:10|15718.05|15598.05|15719.23|15599.23|15719.28|15599.28|15716.71|15596.71|10
1648116500000|2022-03-24 10:08:20|15719.4|15599.4|15719.33|15599.33|15720.5|15600.5|15719.33|15599.33|10
1648116510000|2022-03-24 10:08:30|15719.18|15599.18|15720.22|15600.22|15720.22|15600.22|15719.18|15599.18|8
1648116520000|2022-03-24 10:08:40|15720.07|15600.07|15718.85|15598.85|15720.31|15600.31|15717.96|15597.96|10
1648116530000|2022-03-24 10:08:50|15718.68|15598.68|15717.86|15597.86|15718.78|15598.78|15717.47|15597.47|10
1648116540000|2022-03-24 10:09:00|15717.79|15597.79|15719.15|15599.15|15719.15|15599.15|15717.56|15597.56|9
1648116550000|2022-03-24 10:09:10|15719.06|15599.06|15717.93|15597.93|15719.52|15599.52|15717.93|15597.93|10
1648116560000|2022-03-24 10:09:20|15717.88|15597.88|15718.39|15598.39|15718.39|15598.39|15717.2|15597.2|10
1648116570000|2022-03-24 10:09:30|15718.25|15598.25|15721.7|15601.7|15721.7|15601.7|15718.23|15598.23|10
1648116580000|2022-03-24 10:09:40|15721.85|15601.85|15721.46|15601.46|15722.06|15602.06|15721.38|15601.38|9
1648116590000|2022-03-24 10:09:50|15721.45|15601.45|15720.24|15600.24|15721.45|15601.45|15719.54|15599.54|10
1648116600000|2022-03-24 10:10:00|15721.11|15601.11|15720.82|15600.82|15721.62|15601.62|15720.29|15600.29|9
1648116610000|2022-03-24 10:10:10|15720.88|15600.88|15722.17|15602.17|15722.17|15602.17|15720.88|15600.88|10
1648116620000|2022-03-24 10:10:20|15722.43|15602.43|15722.43|15602.43|15723.19|15603.19|15722.43|15602.43|10
1648116630000|2022-03-24 10:10:30|15719.56|15599.56|15718.21|15598.21|15719.81|15599.81|15717.65|15597.65|9
1648116640000|2022-03-24 10:10:40|15718.09|15598.09|15720.18|15600.18|15720.18|15600.18|15717.6|15597.6|10
1648116650000|2022-03-24 10:10:50|15719.88|15599.88|15719.56|15599.56|15720.17|15600.17|15718.52|15598.52|10
1648116660000|2022-03-24 10:11:00|15719.45|15599.45|15719.57|15599.57|15719.63|15599.63|15719.05|15599.05|9
1648116670000|2022-03-24 10:11:10|15719.54|15599.54|15719.93|15599.93|15719.93|15599.93|15718.21|15598.21|8
1648116680000|2022-03-24 10:11:20|15719.96|15599.96|15719.03|15599.03|15720.05|15600.05|15718.9|15598.9|10
1648116690000|2022-03-24 10:11:30|15719.06|15599.06|15720.21|15600.21|15720.38|15600.38|15719.06|15599.06|9
1648116700000|2022-03-24 10:11:40|15720.19|15600.19|15721.54|15601.54|15721.61|15601.61|15719.92|15599.92|10
1648116710000|2022-03-24 10:11:50|15721.51|15601.51|15721.8|15601.8|15721.92|15601.92|15720.87|15600.87|10
1648116720000|2022-03-24 10:12:00|15721.71|15601.71|15721.26|15601.26|15722.19|15602.19|15721.11|15601.11|10
1648116730000|2022-03-24 10:12:10|15721.77|15601.77|15724.11|15604.11|15724.12|15604.12|15721.77|15601.77|9
1648116740000|2022-03-24 10:12:20|15724.44|15604.44|15725.83|15605.83|15726.6|15606.6|15724.44|15604.44|9
1648116750000|2022-03-24 10:12:30|15725.42|15605.42|15725.7|15605.7|15726.1|15606.1|15725.42|15605.42|10
1648116760000|2022-03-24 10:12:40|15725.43|15605.43|15723.87|15603.87|15725.43|15605.43|15722.67|15602.67|10
1648116770000|2022-03-24 10:12:50|15723.34|15603.34|15723.72|15603.72|15723.72|15603.72|15722.69|15602.69|9
1648116780000|2022-03-24 10:13:00|15723.45|15603.45|15722.77|15602.77|15723.56|15603.56|15722.77|15602.77|10
1648116790000|2022-03-24 10:13:10|15723|15603|15724.51|15604.51|15724.51|15604.51|15723|15603|10
1648116800000|2022-03-24 10:13:20|15724.79|15604.79|15724.22|15604.22|15725.05|15605.05|15724.13|15604.13|9
1648116810000|2022-03-24 10:13:30|15723.5|15603.5|15725.57|15605.57|15725.78|15605.78|15723.5|15603.5|10
1648116820000|2022-03-24 10:13:40|15725.44|15605.44|15724.4|15604.4|15725.74|15605.74|15724.4|15604.4|9
1648116830000|2022-03-24 10:13:50|15724.07|15604.07|15722.48|15602.48|15724.07|15604.07|15722.31|15602.31|10
1648116840000|2022-03-24 10:14:00|15722.44|15602.44|15722.36|15602.36|15722.55|15602.55|15722.1|15602.1|10
1648116850000|2022-03-24 10:14:10|15722.43|15602.43|15720.8|15600.8|15722.43|15602.43|15720.8|15600.8|9
1648116860000|2022-03-24 10:14:20|15720.17|15600.17|15719.44|15599.44|15720.19|15600.19|15719.44|15599.44|10
1648116870000|2022-03-24 10:14:30|15718.95|15598.95|15716.62|15596.62|15719.06|15599.06|15716.62|15596.62|10
1648116880000|2022-03-24 10:14:40|15716.29|15596.29|15714.69|15594.69|15716.49|15596.49|15714.53|15594.53|9
1648116890000|2022-03-24 10:14:50|15714.19|15594.19|15713.09|15593.09|15714.41|15594.41|15713.09|15593.09|10
1648116900000|2022-03-24 10:15:00|15712.88|15592.88|15710.12|15590.12|15712.88|15592.88|15710.12|15590.12|10
1648116910000|2022-03-24 10:15:10|15709.84|15589.84|15708.52|15588.52|15709.84|15589.84|15707.45|15587.45|10
1648116920000|2022-03-24 10:15:20|15708.47|15588.47|15705.79|15585.79|15708.47|15588.47|15705.79|15585.79|10
1648116930000|2022-03-24 10:15:30|15705.38|15585.38|15703.16|15583.16|15705.38|15585.38|15702.41|15582.41|9
1648116940000|2022-03-24 10:15:40|15701.78|15581.78|15703.45|15583.45|15703.45|15583.45|15701.78|15581.78|10
1648116950000|2022-03-24 10:15:50|15703.64|15583.64|15705.44|15585.44|15705.72|15585.72|15703.63|15583.63|10
1648116960000|2022-03-24 10:16:00|15704.92|15584.92|15703.16|15583.16|15704.99|15584.99|15702.88|15582.88|10
1648116970000|2022-03-24 10:16:10|15703.34|15583.34|15700.25|15580.25|15703.34|15583.34|15700.25|15580.25|9
1648116980000|2022-03-24 10:16:20|15700.4|15580.4|15701.1|15581.1|15701.25|15581.25|15699.99|15579.99|10
1648116990000|2022-03-24 10:16:30|15701.16|15581.16|15700.4|15580.4|15701.16|15581.16|15700.02|15580.02|9
1648117000000|2022-03-24 10:16:40|15700.8|15580.8|15701.98|15581.98|15701.98|15581.98|15699.85|15579.85|10
1648117010000|2022-03-24 10:16:50|15702.09|15582.09|15701.14|15581.14|15702.09|15582.09|15700.8|15580.8|10
1648117020000|2022-03-24 10:17:00|15701.26|15581.26|15702.9|15582.9|15703.09|15583.09|15700.41|15580.41|10
1648117030000|2022-03-24 10:17:10|15702.97|15582.97|15703.62|15583.62|15703.62|15583.62|15702.77|15582.77|10
1648117040000|2022-03-24 10:17:20|15703.81|15583.81|15706.54|15586.54|15706.76|15586.76|15703.81|15583.81|10
1648117050000|2022-03-24 10:17:30|15706.73|15586.73|15706.1|15586.1|15706.75|15586.75|15706.1|15586.1|9
1648117060000|2022-03-24 10:17:40|15705.97|15585.97|15705.53|15585.53|15706.21|15586.21|15705.53|15585.53|10
1648117070000|2022-03-24 10:17:50|15705.76|15585.76|15701.99|15581.99|15705.77|15585.77|15701.99|15581.99|10
1648117080000|2022-03-24 10:18:00|15702.06|15582.06|15701.55|15581.55|15702.22|15582.22|15701.55|15581.55|9
1648117090000|2022-03-24 10:18:10|15701.37|15581.37|15700.76|15580.76|15701.37|15581.37|15699.9|15579.9|9
1648117100000|2022-03-24 10:18:20|15701.23|15581.23|15701.83|15581.83|15701.83|15581.83|15701.02|15581.02|10
1648117110000|2022-03-24 10:18:30|15701.73|15581.73|15701.24|15581.24|15701.73|15581.73|15700.54|15580.54|10
1648117120000|2022-03-24 10:18:40|15701.23|15581.23|15700.26|15580.26|15701.31|15581.31|15700.23|15580.23|10
1648117130000|2022-03-24 10:18:50|15700.14|15580.14|15699.36|15579.36|15700.31|15580.31|15699.19|15579.19|10
1648117140000|2022-03-24 10:19:00|15699.74|15579.74|15699.43|15579.43|15700.13|15580.13|15699.27|15579.27|10
1648117150000|2022-03-24 10:19:10|15699.4|15579.4|15699.99|15579.99|15699.99|15579.99|15699.1|15579.1|10
1648117160000|2022-03-24 10:19:20|15699.45|15579.45|15698.35|15578.35|15699.45|15579.45|15698.35|15578.35|10
1648117170000|2022-03-24 10:19:30|15697.94|15577.94|15699.01|15579.01|15699.01|15579.01|15697.94|15577.94|9
1648117180000|2022-03-24 10:19:40|15699.44|15579.44|15702.34|15582.34|15702.34|15582.34|15699.44|15579.44|10
1648117190000|2022-03-24 10:19:50|15702.56|15582.56|15702.62|15582.62|15702.96|15582.96|15701.92|15581.92|10
1648117200000|2022-03-24 10:20:00|15702.54|15582.54|15703.94|15583.94|15704.19|15584.19|15702.31|15582.31|10
1648117210000|2022-03-24 10:20:10|15704.16|15584.16|15704.45|15584.45|15704.65|15584.65|15704.1|15584.1|10
1648117220000|2022-03-24 10:20:20|15705.69|15585.69|15704.97|15584.97|15705.92|15585.92|15704.65|15584.65|10
1648117230000|2022-03-24 10:20:30|15705.55|15585.55|15705.85|15585.85|15706.15|15586.15|15705.52|15585.52|10
1648117240000|2022-03-24 10:20:40|15704.78|15584.78|15705.1|15585.1|15705.21|15585.21|15704.78|15584.78|10
1648117250000|2022-03-24 10:20:50|15705.01|15585.01|15704.88|15584.88|15705.3|15585.3|15704.82|15584.82|9
1648117260000|2022-03-24 10:21:00|15704.81|15584.81|15706.55|15586.55|15706.55|15586.55|15704.31|15584.31|10
1648117270000|2022-03-24 10:21:10|15705.81|15585.81|15705.91|15585.91|15705.98|15585.98|15705.58|15585.58|10
1648117280000|2022-03-24 10:21:20|15706.18|15586.18|15707.1|15587.1|15707.4|15587.4|15706.14|15586.14|9
1648117290000|2022-03-24 10:21:30|15706.99|15586.99|15706.76|15586.76|15707.14|15587.14|15706.18|15586.18|8
1648117300000|2022-03-24 10:21:40|15707.01|15587.01|15709.72|15589.72|15709.72|15589.72|15706.87|15586.87|9
1648117310000|2022-03-24 10:21:50|15709.73|15589.73|15708.53|15588.53|15709.74|15589.74|15708.01|15588.01|9
1648117320000|2022-03-24 10:22:00|15708.16|15588.16|15707.93|15587.93|15708.17|15588.17|15707.18|15587.18|8
1648117330000|2022-03-24 10:22:10|15708.04|15588.04|15708.59|15588.59|15709.46|15589.46|15708.04|15588.04|8
1648117340000|2022-03-24 10:22:20|15708.6|15588.6|15709.48|15589.48|15709.85|15589.85|15708.4|15588.4|10
1648117350000|2022-03-24 10:22:30|15709.13|15589.13|15709.19|15589.19|15709.36|15589.36|15709.04|15589.04|10
1648117360000|2022-03-24 10:22:40|15708.74|15588.74|15708.18|15588.18|15708.74|15588.74|15708.18|15588.18|9
1648117370000|2022-03-24 10:22:50|15707.97|15587.97|15711.79|15591.79|15711.79|15591.79|15707.97|15587.97|9
1648117380000|2022-03-24 10:23:00|15711.71|15591.71|15712.4|15592.4|15712.4|15592.4|15711.38|15591.38|10
1648117390000|2022-03-24 10:23:10|15712.42|15592.42|15714.17|15594.17|15714.22|15594.22|15712.42|15592.42|9
1648117400000|2022-03-24 10:23:20|15713.82|15593.82|15713.01|15593.01|15713.88|15593.88|15712.25|15592.25|10
1648117410000|2022-03-24 10:23:30|15713.39|15593.39|15712.27|15592.27|15713.5|15593.5|15712.27|15592.27|9
1648117420000|2022-03-24 10:23:40|15712.17|15592.17|15714.56|15594.56|15714.56|15594.56|15712|15592|10
1648117430000|2022-03-24 10:23:50|15714.79|15594.79|15714.87|15594.87|15715.2|15595.2|15714.78|15594.78|10
1648117440000|2022-03-24 10:24:00|15714.67|15594.67|15715.06|15595.06|15715.8|15595.8|15714.63|15594.63|10
1648117450000|2022-03-24 10:24:10|15715.14|15595.14|15716.39|15596.39|15716.39|15596.39|15715.1|15595.1|10
1648117460000|2022-03-24 10:24:20|15716.45|15596.45|15716.44|15596.44|15716.57|15596.57|15715.62|15595.62|10
1648117470000|2022-03-24 10:24:30|15716.11|15596.11|15718.14|15598.14|15718.14|15598.14|15716.11|15596.11|10
1648117480000|2022-03-24 10:24:40|15718.41|15598.41|15720.35|15600.35|15720.35|15600.35|15718.41|15598.41|9
1648117490000|2022-03-24 10:24:50|15720.61|15600.61|15719.29|15599.29|15720.61|15600.61|15719.29|15599.29|10
1648117500000|2022-03-24 10:25:00|15719.57|15599.57|15719.77|15599.77|15719.94|15599.94|15719.52|15599.52|10
1648117510000|2022-03-24 10:25:10|15719.78|15599.78|15722.03|15602.03|15722.59|15602.59|15719.78|15599.78|10
1648117520000|2022-03-24 10:25:20|15722.02|15602.02|15722.83|15602.83|15722.83|15602.83|15721.95|15601.95|10
1648117530000|2022-03-24 10:25:30|15722.79|15602.79|15721.75|15601.75|15722.94|15602.94|15721.75|15601.75|10
1648117540000|2022-03-24 10:25:40|15721.59|15601.59|15721.5|15601.5|15721.61|15601.61|15721.34|15601.34|9
1648117550000|2022-03-24 10:25:50|15721.47|15601.47|15721.67|15601.67|15721.68|15601.68|15720.47|15600.47|10
1648117560000|2022-03-24 10:26:00|15721.57|15601.57|15721.57|15601.57|15721.73|15601.73|15721.45|15601.45|10
1648117570000|2022-03-24 10:26:10|15721.59|15601.59|15722.17|15602.17|15722.17|15602.17|15720.38|15600.38|10
1648117580000|2022-03-24 10:26:20|15722.22|15602.22|15721.35|15601.35|15722.54|15602.54|15721.05|15601.05|9
1648117590000|2022-03-24 10:26:30|15720.93|15600.93|15721.59|15601.59|15721.69|15601.69|15720.93|15600.93|9
1648117600000|2022-03-24 10:26:40|15721.87|15601.87|15720.81|15600.81|15721.97|15601.97|15720.79|15600.79|9
1648117610000|2022-03-24 10:26:50|15720.14|15600.14|15720.6|15600.6|15720.6|15600.6|15719.69|15599.69|9
1648117620000|2022-03-24 10:27:00|15720.59|15600.59|15721.91|15601.91|15722.43|15602.43|15720.59|15600.59|9
1648117630000|2022-03-24 10:27:10|15722.04|15602.04|15721.03|15601.03|15722.04|15602.04|15720.84|15600.84|10
1648117640000|2022-03-24 10:27:20|15721.22|15601.22|15722.69|15602.69|15722.69|15602.69|15721.04|15601.04|10
1648117650000|2022-03-24 10:27:30|15723.32|15603.32|15725.07|15605.07|15725.25|15605.25|15723.21|15603.21|10
1648117660000|2022-03-24 10:27:40|15725.18|15605.18|15726.14|15606.14|15726.46|15606.46|15724.76|15604.76|10
1648117670000|2022-03-24 10:27:50|15726.17|15606.17|15728.2|15608.2|15728.2|15608.2|15726.17|15606.17|10
1648117680000|2022-03-24 10:28:00|15728.58|15608.58|15729.55|15609.55|15729.73|15609.73|15728.52|15608.52|10
1648117690000|2022-03-24 10:28:10|15729.42|15609.42|15731.16|15611.16|15731.97|15611.97|15729.42|15609.42|9
1648117700000|2022-03-24 10:28:20|15731.51|15611.51|15734.58|15614.58|15734.59|15614.59|15731.51|15611.51|10
1648117710000|2022-03-24 10:28:30|15734.05|15614.05|15733.49|15613.49|15734.59|15614.59|15733.49|15613.49|10
1648117720000|2022-03-24 10:28:40|15734.4|15614.4|15735.63|15615.63|15735.63|15615.63|15733.39|15613.39|10
1648117730000|2022-03-24 10:28:50|15736.04|15616.04|15735.06|15615.06|15736.04|15616.04|15734.86|15614.86|10
1648117740000|2022-03-24 10:29:00|15734.91|15614.91|15734.27|15614.27|15734.91|15614.91|15733.9|15613.9|10
1648117750000|2022-03-24 10:29:10|15734.57|15614.57|15734.7|15614.7|15734.76|15614.76|15734.13|15614.13|9
1648117760000|2022-03-24 10:29:20|15734.79|15614.79|15735.14|15615.14|15736.07|15616.07|15734.68|15614.68|10
1648117770000|2022-03-24 10:29:30|15734.92|15614.92|15734.05|15614.05|15735.2|15615.2|15733.95|15613.95|10
1648117780000|2022-03-24 10:29:40|15734.43|15614.43|15736.02|15616.02|15736.05|15616.05|15734.28|15614.28|10
1648117790000|2022-03-24 10:29:50|15735.88|15615.88|15733.47|15613.47|15735.88|15615.88|15733.36|15613.36|10
1648117800000|2022-03-24 10:30:00|15732.54|15612.54|15732.81|15612.81|15732.81|15612.81|15731.87|15611.87|9
1648117810000|2022-03-24 10:30:10|15732.77|15612.77|15735.47|15615.47|15735.47|15615.47|15732.77|15612.77|9
1648117820000|2022-03-24 10:30:20|15735.77|15615.77|15735.1|15615.1|15735.87|15615.87|15734.96|15614.96|8
1648117830000|2022-03-24 10:30:30|15735.04|15615.04|15734.04|15614.04|15735.17|15615.17|15734.04|15614.04|10
1648117840000|2022-03-24 10:30:40|15733.88|15613.88|15733.67|15613.67|15733.88|15613.88|15733.22|15613.22|10
1648117850000|2022-03-24 10:30:50|15733.82|15613.82|15732.09|15612.09|15733.99|15613.99|15732.09|15612.09|10
1648117860000|2022-03-24 10:31:00|15732.04|15612.04|15730.92|15610.92|15732.11|15612.11|15730.92|15610.92|9
1648117870000|2022-03-24 10:31:10|15731.64|15611.64|15733.26|15613.26|15733.26|15613.26|15731.64|15611.64|10
1648117880000|2022-03-24 10:31:20|15733.35|15613.35|15734.47|15614.47|15734.47|15614.47|15733.35|15613.35|10
1648117890000|2022-03-24 10:31:30|15734.75|15614.75|15734.71|15614.71|15735.79|15615.79|15734.71|15614.71|10
1648117900000|2022-03-24 10:31:40|15734.98|15614.98|15734.16|15614.16|15735.51|15615.51|15734.02|15614.02|9
1648117910000|2022-03-24 10:31:50|15733.97|15613.97|15731.68|15611.68|15734.12|15614.12|15731.68|15611.68|10
1648117920000|2022-03-24 10:32:00|15731.28|15611.28|15730.24|15610.24|15731.66|15611.66|15730.24|15610.24|10
1648117930000|2022-03-24 10:32:10|15729.15|15609.15|15726.21|15606.21|15729.15|15609.15|15726.21|15606.21|10
1648117940000|2022-03-24 10:32:20|15725.26|15605.26|15724.75|15604.75|15725.39|15605.39|15724.4|15604.4|9
1648117950000|2022-03-24 10:32:30|15724.46|15604.46|15720.57|15600.57|15724.46|15604.46|15719.62|15599.62|9
1648117960000|2022-03-24 10:32:40|15720.14|15600.14|15718.98|15598.98|15720.44|15600.44|15718.98|15598.98|10
1648117970000|2022-03-24 10:32:50|15720.18|15600.18|15719.03|15599.03|15720.28|15600.28|15718.31|15598.31|10
1648117980000|2022-03-24 10:33:00|15718.14|15598.14|15718.22|15598.22|15718.22|15598.22|15717.84|15597.84|9
1648117990000|2022-03-24 10:33:10|15718.42|15598.42|15717.72|15597.72|15718.48|15598.48|15717.72|15597.72|6
1648118000000|2022-03-24 10:33:20|15717.96|15597.96|15717.82|15597.82|15718.32|15598.32|15716.82|15596.82|10
1648118010000|2022-03-24 10:33:30|15717.66|15597.66|15717.2|15597.2|15718.43|15598.43|15717.2|15597.2|10
1648118020000|2022-03-24 10:33:40|15717.26|15597.26|15717.94|15597.94|15717.94|15597.94|15716.9|15596.9|10
1648118030000|2022-03-24 10:33:50|15717.99|15597.99|15719.52|15599.52|15719.52|15599.52|15717.99|15597.99|10
1648118040000|2022-03-24 10:34:00|15720.49|15600.49|15719.29|15599.29|15720.71|15600.71|15719.29|15599.29|9
1648118050000|2022-03-24 10:34:10|15719.18|15599.18|15721.4|15601.4|15721.4|15601.4|15719.18|15599.18|10
1648118060000|2022-03-24 10:34:20|15721.85|15601.85|15721.05|15601.05|15721.87|15601.87|15721.05|15601.05|8
1648118070000|2022-03-24 10:34:30|15721.34|15601.34|15721.12|15601.12|15721.96|15601.96|15721.12|15601.12|9
1648118080000|2022-03-24 10:34:40|15722.21|15602.21|15723.46|15603.46|15723.46|15603.46|15722.19|15602.19|10
1648118090000|2022-03-24 10:34:50|15723.8|15603.8|15724.78|15604.78|15724.78|15604.78|15723.34|15603.34|10
1648118100000|2022-03-24 10:35:00|15724.9|15604.9|15724.45|15604.45|15724.95|15604.95|15724.45|15604.45|10
1648118110000|2022-03-24 10:35:10|15724.4|15604.4|15725.21|15605.21|15725.48|15605.48|15724.4|15604.4|9
1648118120000|2022-03-24 10:35:20|15726.01|15606.01|15730.35|15610.35|15730.35|15610.35|15725.79|15605.79|10
1648118130000|2022-03-24 10:35:30|15730.8|15610.8|15731.93|15611.93|15732.67|15612.67|15730.8|15610.8|10
1648118140000|2022-03-24 10:35:40|15732.65|15612.65|15733.87|15613.87|15733.87|15613.87|15732.65|15612.65|10
1648118150000|2022-03-24 10:35:50|15734.93|15614.93|15735.99|15615.99|15736.15|15616.15|15734.93|15614.93|9
1648118160000|2022-03-24 10:36:00|15735.05|15615.05|15735.92|15615.92|15735.92|15615.92|15735.05|15615.05|10
1648118170000|2022-03-24 10:36:10|15736.35|15616.35|15740.24|15620.24|15740.24|15620.24|15736.35|15616.35|10
1648118180000|2022-03-24 10:36:20|15739.76|15619.76|15739.95|15619.95|15741.04|15621.04|15739.76|15619.76|10
1648118190000|2022-03-24 10:36:30|15739.63|15619.63|15740.13|15620.13|15740.61|15620.61|15739.63|15619.63|10
1648118200000|2022-03-24 10:36:40|15739.69|15619.69|15739.82|15619.82|15739.93|15619.93|15739.58|15619.58|10
1648118210000|2022-03-24 10:36:50|15740|15620|15740.55|15620.55|15740.55|15620.55|15739.11|15619.11|9
1648118220000|2022-03-24 10:37:00|15740.48|15620.48|15740|15620|15740.48|15620.48|15739.53|15619.53|9
1648118230000|2022-03-24 10:37:10|15739.97|15619.97|15740.33|15620.33|15740.33|15620.33|15739.4|15619.4|10
1648118240000|2022-03-24 10:37:20|15740.66|15620.66|15740.93|15620.93|15741.58|15621.58|15740.65|15620.65|9
1648118250000|2022-03-24 10:37:30|15740.8|15620.8|15741.29|15621.29|15741.29|15621.29|15740.7|15620.7|10
1648118260000|2022-03-24 10:37:40|15741.23|15621.23|15740.62|15620.62|15741.23|15621.23|15740.44|15620.44|10
1648118270000|2022-03-24 10:37:50|15740.63|15620.63|15743.05|15623.05|15743.19|15623.19|15740.63|15620.63|10
1648118280000|2022-03-24 10:38:00|15742.78|15622.78|15744.23|15624.23|15744.27|15624.27|15742.78|15622.78|9
1648118290000|2022-03-24 10:38:10|15744.07|15624.07|15746.87|15626.87|15746.93|15626.93|15743.88|15623.88|10
1648118300000|2022-03-24 10:38:20|15747.61|15627.61|15748.16|15628.16|15748.57|15628.57|15747.57|15627.57|10
1648118310000|2022-03-24 10:38:30|15747.93|15627.93|15747.97|15627.97|15748.42|15628.42|15747.62|15627.62|9
1648118320000|2022-03-24 10:38:40|15748.2|15628.2|15747.64|15627.64|15748.45|15628.45|15747.49|15627.49|10
1648118330000|2022-03-24 10:38:50|15747.54|15627.54|15747.82|15627.82|15748.32|15628.32|15747|15627|10
1648118340000|2022-03-24 10:39:00|15747.48|15627.48|15749.48|15629.48|15749.5|15629.5|15747.01|15627.01|9
1648118350000|2022-03-24 10:39:10|15749.64|15629.64|15750.68|15630.68|15750.68|15630.68|15749.64|15629.64|10
1648118360000|2022-03-24 10:39:20|15750.86|15630.86|15752.14|15632.14|15752.14|15632.14|15750.74|15630.74|9
1648118370000|2022-03-24 10:39:30|15752.17|15632.17|15752.15|15632.15|15753.22|15633.22|15752.06|15632.06|10
1648118380000|2022-03-24 10:39:40|15752.12|15632.12|15752.41|15632.41|15752.51|15632.51|15752.03|15632.03|10
1648118390000|2022-03-24 10:39:50|15752.73|15632.73|15753.49|15633.49|15754.05|15634.05|15752.73|15632.73|9
1648118400000|2022-03-24 10:40:00|15753.75|15633.75|15751.29|15631.29|15753.75|15633.75|15750.68|15630.68|10
1648118410000|2022-03-24 10:40:10|15751.38|15631.38|15751.61|15631.61|15751.61|15631.61|15751.02|15631.02|9
1648118420000|2022-03-24 10:40:20|15753.14|15633.14|15752.82|15632.82|15753.14|15633.14|15752.33|15632.33|10
1648118430000|2022-03-24 10:40:30|15752.85|15632.85|15751.37|15631.37|15752.87|15632.87|15751.13|15631.13|10
1648118440000|2022-03-24 10:40:40|15751.56|15631.56|15752.35|15632.35|15752.5|15632.5|15751.11|15631.11|10
1648118450000|2022-03-24 10:40:50|15752.44|15632.44|15752.56|15632.56|15753.19|15633.19|15752.41|15632.41|8
1648118460000|2022-03-24 10:41:00|15752.54|15632.54|15752.22|15632.22|15752.54|15632.54|15752.15|15632.15|9
1648118470000|2022-03-24 10:41:10|15752.2|15632.2|15751.51|15631.51|15752.37|15632.37|15751.51|15631.51|8
1648118480000|2022-03-24 10:41:20|15751.42|15631.42|15750.21|15630.21|15751.42|15631.42|15748.7|15628.7|8
1648118490000|2022-03-24 10:41:30|15750.32|15630.32|15750.44|15630.44|15750.81|15630.81|15749.76|15629.76|10
1648118500000|2022-03-24 10:41:40|15751.05|15631.05|15751.67|15631.67|15751.67|15631.67|15750.85|15630.85|10
1648118510000|2022-03-24 10:41:50|15751.62|15631.62|15751.38|15631.38|15751.62|15631.62|15750.27|15630.27|10
1648118520000|2022-03-24 10:42:00|15751.34|15631.34|15751.6|15631.6|15752.61|15632.61|15751.34|15631.34|9
1648118530000|2022-03-24 10:42:10|15751.59|15631.59|15753.52|15633.52|15753.58|15633.58|15751.59|15631.59|10
1648118540000|2022-03-24 10:42:20|15753.47|15633.47|15753.45|15633.45|15754.5|15634.5|15753.1|15633.1|10
1648118550000|2022-03-24 10:42:30|15753.69|15633.69|15753.29|15633.29|15753.69|15633.69|15752.94|15632.94|9
1648118560000|2022-03-24 10:42:40|15753.18|15633.18|15754.37|15634.37|15754.72|15634.72|15753.18|15633.18|10
1648118570000|2022-03-24 10:42:50|15754.45|15634.45|15752.91|15632.91|15754.45|15634.45|15752.28|15632.28|10
1648118580000|2022-03-24 10:43:00|15752.42|15632.42|15753.03|15633.03|15753.26|15633.26|15752.39|15632.39|10
1648118590000|2022-03-24 10:43:10|15753.17|15633.17|15753.41|15633.41|15753.41|15633.41|15753.16|15633.16|10
1648118600000|2022-03-24 10:43:20|15754.14|15634.14|15756.51|15636.51|15756.51|15636.51|15754.14|15634.14|8
1648118610000|2022-03-24 10:43:30|15756.64|15636.64|15757.3|15637.3|15757.6|15637.6|15756.47|15636.47|9
1648118620000|2022-03-24 10:43:40|15757.6|15637.6|15762.49|15642.49|15762.49|15642.49|15757.6|15637.6|10
1648118630000|2022-03-24 10:43:50|15762.59|15642.59|15763.42|15643.42|15763.45|15643.45|15762.55|15642.55|10
1648118640000|2022-03-24 10:44:00|15763.41|15643.41|15764.14|15644.14|15764.14|15644.14|15763.41|15643.41|10
1648118650000|2022-03-24 10:44:10|15763.06|15643.06|15764.18|15644.18|15764.81|15644.81|15763.06|15643.06|10
1648118660000|2022-03-24 10:44:20|15764|15644|15762.78|15642.78|15764.16|15644.16|15762.78|15642.78|10
1648118670000|2022-03-24 10:44:30|15762.81|15642.81|15764.75|15644.75|15764.75|15644.75|15762.75|15642.75|10
1648118680000|2022-03-24 10:44:40|15764.93|15644.93|15766.64|15646.64|15766.64|15646.64|15764.54|15644.54|10
1648118690000|2022-03-24 10:44:50|15767.9|15647.9|15767.73|15647.73|15768.24|15648.24|15767.54|15647.54|10
1648118700000|2022-03-24 10:45:00|15767.85|15647.85|15767.03|15647.03|15767.85|15647.85|15766.64|15646.64|10
1648118710000|2022-03-24 10:45:10|15767.31|15647.31|15767.01|15647.01|15767.33|15647.33|15766.84|15646.84|10
1648118720000|2022-03-24 10:45:20|15766.88|15646.88|15767.05|15647.05|15767.06|15647.06|15766.35|15646.35|10
1648118730000|2022-03-24 10:45:30|15767.28|15647.28|15767.67|15647.67|15767.83|15647.83|15767.28|15647.28|10
1648118740000|2022-03-24 10:45:40|15767.81|15647.81|15772.87|15652.87|15772.87|15652.87|15767.81|15647.81|10
1648118750000|2022-03-24 10:45:50|15773.63|15653.63|15774.69|15654.69|15774.75|15654.75|15773.63|15653.63|9
1648118760000|2022-03-24 10:46:00|15775.13|15655.13|15774.35|15654.35|15775.13|15655.13|15773.8|15653.8|9
1648118770000|2022-03-24 10:46:10|15774.42|15654.42|15767.84|15647.84|15774.42|15654.42|15767.84|15647.84|9
1648118780000|2022-03-24 10:46:20|15767.77|15647.77|15767.13|15647.13|15768.4|15648.4|15767.13|15647.13|10
1648118790000|2022-03-24 10:46:30|15767.21|15647.21|15766.34|15646.34|15767.57|15647.57|15766.34|15646.34|10
1648118800000|2022-03-24 10:46:40|15766.32|15646.32|15768.35|15648.35|15768.35|15648.35|15766.32|15646.32|8
1648118810000|2022-03-24 10:46:50|15768.49|15648.49|15768.44|15648.44|15768.64|15648.64|15767.7|15647.7|10
1648118820000|2022-03-24 10:47:00|15769.49|15649.49|15773.12|15653.12|15773.12|15653.12|15769.49|15649.49|10
1648118830000|2022-03-24 10:47:10|15773.59|15653.59|15775.05|15655.05|15775.74|15655.74|15773.59|15653.59|10
1648118840000|2022-03-24 10:47:20|15775.02|15655.02|15774.86|15654.86|15775.02|15655.02|15773.87|15653.87|10
1648118850000|2022-03-24 10:47:30|15774.67|15654.67|15773.43|15653.43|15774.67|15654.67|15772.98|15652.98|9
1648118860000|2022-03-24 10:47:40|15773.29|15653.29|15773.55|15653.55|15773.7|15653.7|15772.97|15652.97|10
1648118870000|2022-03-24 10:47:50|15773.64|15653.64|15773.95|15653.95|15773.95|15653.95|15773.04|15653.04|10
1648118880000|2022-03-24 10:48:00|15773.93|15653.93|15775.08|15655.08|15775.12|15655.12|15773.93|15653.93|10
1648118890000|2022-03-24 10:48:10|15775.18|15655.18|15775.19|15655.19|15776.07|15656.07|15775.18|15655.18|10
1648118900000|2022-03-24 10:48:20|15775.41|15655.41|15774.97|15654.97|15775.58|15655.58|15774.18|15654.18|10
1648118910000|2022-03-24 10:48:30|15774.26|15654.26|15773.72|15653.72|15774.26|15654.26|15773.71|15653.71|10
1648118920000|2022-03-24 10:48:40|15773.81|15653.81|15773.73|15653.73|15773.97|15653.97|15773.19|15653.19|9
1648118930000|2022-03-24 10:48:50|15773.82|15653.82|15775.21|15655.21|15775.21|15655.21|15773.54|15653.54|10
1648118940000|2022-03-24 10:49:00|15775.83|15655.83|15778.78|15658.78|15778.98|15658.98|15775.83|15655.83|10
1648118950000|2022-03-24 10:49:10|15778.86|15658.86|15780.05|15660.05|15780.23|15660.23|15778.86|15658.86|10
1648118960000|2022-03-24 10:49:20|15779.72|15659.72|15779.07|15659.07|15780.4|15660.4|15779.07|15659.07|9
1648118970000|2022-03-24 10:49:30|15779.23|15659.23|15777.2|15657.2|15779.43|15659.43|15777.2|15657.2|10
1648118980000|2022-03-24 10:49:40|15776.68|15656.68|15775.7|15655.7|15776.77|15656.77|15775.46|15655.46|9
1648118990000|2022-03-24 10:49:50|15775.05|15655.05|15777.5|15657.5|15777.5|15657.5|15775.05|15655.05|10
1648119000000|2022-03-24 10:50:00|15777.42|15657.42|15778.52|15658.52|15778.52|15658.52|15777.42|15657.42|10
1648119010000|2022-03-24 10:50:10|15778.47|15658.47|15777.38|15657.38|15778.47|15658.47|15776.95|15656.95|10
1648119020000|2022-03-24 10:50:20|15777.37|15657.37|15779.53|15659.53|15779.67|15659.67|15777.37|15657.37|10
1648119030000|2022-03-24 10:50:30|15779.1|15659.1|15780.01|15660.01|15780.29|15660.29|15779.1|15659.1|10
1648119040000|2022-03-24 10:50:40|15779.88|15659.88|15780.47|15660.47|15780.52|15660.52|15779.87|15659.87|10
1648119050000|2022-03-24 10:50:50|15780.49|15660.49|15781.37|15661.37|15782.53|15662.53|15780.49|15660.49|10
1648119060000|2022-03-24 10:51:00|15780.92|15660.92|15780.67|15660.67|15781.25|15661.25|15780.67|15660.67|10
1648119070000|2022-03-24 10:51:10|15780.8|15660.8|15781.64|15661.64|15781.64|15661.64|15780.68|15660.68|10
1648119080000|2022-03-24 10:51:20|15781.94|15661.94|15775.96|15655.96|15781.94|15661.94|15775.96|15655.96|10
1648119090000|2022-03-24 10:51:30|15775.4|15655.4|15772.39|15652.39|15775.4|15655.4|15772.39|15652.39|10
1648119100000|2022-03-24 10:51:40|15772.15|15652.15|15773.64|15653.64|15773.64|15653.64|15772.15|15652.15|10
1648119110000|2022-03-24 10:51:50|15773.61|15653.61|15773.13|15653.13|15773.64|15653.64|15772.87|15652.87|10
1648119120000|2022-03-24 10:52:00|15774.05|15654.05|15773.68|15653.68|15774.05|15654.05|15773.46|15653.46|10
1648119130000|2022-03-24 10:52:10|15773.19|15653.19|15772.94|15652.94|15773.32|15653.32|15772.35|15652.35|9
1648119140000|2022-03-24 10:52:20|15772.95|15652.95|15774.62|15654.62|15774.62|15654.62|15772.95|15652.95|10
1648119150000|2022-03-24 10:52:30|15774.74|15654.74|15775.36|15655.36|15775.57|15655.57|15774.44|15654.44|10
1648119160000|2022-03-24 10:52:40|15775.15|15655.15|15775.67|15655.67|15775.67|15655.67|15774.66|15654.66|9
1648119170000|2022-03-24 10:52:50|15775.48|15655.48|15775.79|15655.79|15776.06|15656.06|15774.58|15654.58|10
1648119180000|2022-03-24 10:53:00|15775.06|15655.06|15774.67|15654.67|15775.06|15655.06|15774.07|15654.07|10
1648119190000|2022-03-24 10:53:10|15774.82|15654.82|15774.55|15654.55|15776.31|15656.31|15774.55|15654.55|10
1648119200000|2022-03-24 10:53:20|15774.69|15654.69|15774.49|15654.49|15774.84|15654.84|15773.5|15653.5|10
1648119210000|2022-03-24 10:53:30|15774.28|15654.28|15773.73|15653.73|15774.29|15654.29|15773.18|15653.18|10
1648119220000|2022-03-24 10:53:40|15773.65|15653.65|15774.28|15654.28|15774.28|15654.28|15773.65|15653.65|10
1648119230000|2022-03-24 10:53:50|15774.37|15654.37|15773.62|15653.62|15774.37|15654.37|15773.58|15653.58|8
1648119240000|2022-03-24 10:54:00|15773.53|15653.53|15773.95|15653.95|15775.01|15655.01|15773.53|15653.53|9
1648119250000|2022-03-24 10:54:10|15774.36|15654.36|15774.82|15654.82|15774.82|15654.82|15774.3|15654.3|10
1648119260000|2022-03-24 10:54:20|15775.02|15655.02|15775.91|15655.91|15776.91|15656.91|15774.91|15654.91|10
1648119270000|2022-03-24 10:54:30|15775.83|15655.83|15776.1|15656.1|15777.91|15657.91|15775.83|15655.83|10
1648119280000|2022-03-24 10:54:40|15775.75|15655.75|15777.44|15657.44|15778.29|15658.29|15775.75|15655.75|10
1648119290000|2022-03-24 10:54:50|15777.56|15657.56|15776.94|15656.94|15778.32|15658.32|15776.87|15656.87|10
1648119300000|2022-03-24 10:55:00|15776.02|15656.02|15777.62|15657.62|15777.62|15657.62|15775.91|15655.91|10
1648119310000|2022-03-24 10:55:10|15777.82|15657.82|15778.03|15658.03|15778.03|15658.03|15776.97|15656.97|9
1648119320000|2022-03-24 10:55:20|15776.75|15656.75|15776.01|15656.01|15777.04|15657.04|15776.01|15656.01|10
1648119330000|2022-03-24 10:55:30|15776.02|15656.02|15775.38|15655.38|15776.3|15656.3|15775.25|15655.25|9
1648119340000|2022-03-24 10:55:40|15775.42|15655.42|15770.01|15650.01|15775.42|15655.42|15770.01|15650.01|10
1648119350000|2022-03-24 10:55:50|15769.81|15649.81|15770.65|15650.65|15770.93|15650.93|15769.28|15649.28|10
1648119360000|2022-03-24 10:56:00|15770.81|15650.81|15771.13|15651.13|15771.13|15651.13|15769.57|15649.57|10
1648119370000|2022-03-24 10:56:10|15770.91|15650.91|15770.17|15650.17|15770.96|15650.96|15769.92|15649.92|9
1648119380000|2022-03-24 10:56:20|15769.97|15649.97|15770.89|15650.89|15770.89|15650.89|15769.92|15649.92|9
1648119390000|2022-03-24 10:56:30|15770.49|15650.49|15772.07|15652.07|15772.07|15652.07|15770.25|15650.25|10
1648119400000|2022-03-24 10:56:40|15772.18|15652.18|15772.13|15652.13|15772.6|15652.6|15772.13|15652.13|10
1648119410000|2022-03-24 10:56:50|15772.24|15652.24|15773.59|15653.59|15773.59|15653.59|15772.01|15652.01|10
1648119420000|2022-03-24 10:57:00|15773.4|15653.4|15774.12|15654.12|15774.43|15654.43|15773.28|15653.28|10
1648119430000|2022-03-24 10:57:10|15774.22|15654.22|15773.87|15653.87|15774.33|15654.33|15773.52|15653.52|9
1648119440000|2022-03-24 10:57:20|15773.33|15653.33|15773.74|15653.74|15773.74|15653.74|15773.1|15653.1|10
1648119450000|2022-03-24 10:57:30|15774.16|15654.16|15775.12|15655.12|15775.23|15655.23|15774.16|15654.16|10
1648119460000|2022-03-24 10:57:40|15775.58|15655.58|15777.28|15657.28|15777.55|15657.55|15775.58|15655.58|10
1648119470000|2022-03-24 10:57:50|15776.98|15656.98|15773.1|15653.1|15776.98|15656.98|15773.1|15653.1|10
1648119480000|2022-03-24 10:58:00|15773.03|15653.03|15774.46|15654.46|15774.46|15654.46|15772.65|15652.65|10
1648119490000|2022-03-24 10:58:10|15774.81|15654.81|15774.99|15654.99|15775.55|15655.55|15774.51|15654.51|10
1648119500000|2022-03-24 10:58:20|15775.11|15655.11|15776.15|15656.15|15776.15|15656.15|15774.85|15654.85|9
1648119510000|2022-03-24 10:58:30|15776.11|15656.11|15775.53|15655.53|15776.46|15656.46|15775.27|15655.27|9
1648119520000|2022-03-24 10:58:40|15775.49|15655.49|15773.51|15653.51|15775.49|15655.49|15773.44|15653.44|10
1648119530000|2022-03-24 10:58:50|15773.32|15653.32|15772.14|15652.14|15774.68|15654.68|15772.14|15652.14|9
1648119540000|2022-03-24 10:59:00|15773.01|15653.01|15772.09|15652.09|15773.01|15653.01|15772.09|15652.09|10
1648119550000|2022-03-24 10:59:10|15771.86|15651.86|15771.1|15651.1|15772.13|15652.13|15770.89|15650.89|10
1648119560000|2022-03-24 10:59:20|15771.15|15651.15|15772.71|15652.71|15773.26|15653.26|15771.15|15651.15|10
1648119570000|2022-03-24 10:59:30|15772.61|15652.61|15771.13|15651.13|15772.61|15652.61|15771.13|15651.13|10
1648119580000|2022-03-24 10:59:40|15771.02|15651.02|15770.49|15650.49|15771.02|15651.02|15770.49|15650.49|9
1648119590000|2022-03-24 10:59:50|15770.46|15650.46|15769.08|15649.08|15770.46|15650.46|15768.36|15648.36|10
1648119600000|2022-03-24 11:00:00|15768.96|15648.96|15768.33|15648.33|15769.12|15649.12|15768.29|15648.29|10
1648119610000|2022-03-24 11:00:10|15768.74|15648.74|15767.93|15647.93|15768.75|15648.75|15767.85|15647.85|10
1648119620000|2022-03-24 11:00:20|15767.85|15647.85|15764.97|15644.97|15767.85|15647.85|15764.89|15644.89|10
1648119630000|2022-03-24 11:00:30|15764.69|15644.69|15764.24|15644.24|15764.69|15644.69|15764.18|15644.18|8
1648119640000|2022-03-24 11:00:40|15764.38|15644.38|15761.07|15641.07|15764.38|15644.38|15761.07|15641.07|10
1648119650000|2022-03-24 11:00:50|15760.45|15640.45|15760.79|15640.79|15760.97|15640.97|15760.12|15640.12|10
1648119660000|2022-03-24 11:01:00|15760.43|15640.43|15759.72|15639.72|15760.43|15640.43|15759.46|15639.46|9
1648119670000|2022-03-24 11:01:10|15759.68|15639.68|15761.87|15641.87|15761.87|15641.87|15759.68|15639.68|9
1648119680000|2022-03-24 11:01:20|15763.05|15643.05|15764.04|15644.04|15764.04|15644.04|15762.88|15642.88|9
1648119690000|2022-03-24 11:01:30|15763.88|15643.88|15764.15|15644.15|15764.66|15644.66|15763.67|15643.67|10
1648119700000|2022-03-24 11:01:40|15764.62|15644.62|15766.4|15646.4|15766.78|15646.78|15764.62|15644.62|10
1648119710000|2022-03-24 11:01:50|15766.28|15646.28|15770.48|15650.48|15770.54|15650.54|15766.28|15646.28|10
1648119720000|2022-03-24 11:02:00|15771.15|15651.15|15775|15655|15775|15655|15771.15|15651.15|10
1648119730000|2022-03-24 11:02:10|15775.99|15655.99|15776.92|15656.92|15777.38|15657.38|15775.99|15655.99|10
1648119740000|2022-03-24 11:02:20|15776.62|15656.62|15775.42|15655.42|15776.72|15656.72|15775.42|15655.42|9
1648119750000|2022-03-24 11:02:30|15774.16|15654.16|15770.29|15650.29|15774.18|15654.18|15770.29|15650.29|10
1648119760000|2022-03-24 11:02:40|15770.41|15650.41|15768.25|15648.25|15770.41|15650.41|15768.25|15648.25|10
1648119770000|2022-03-24 11:02:50|15768.31|15648.31|15767.14|15647.14|15768.31|15648.31|15767.14|15647.14|10
1648119780000|2022-03-24 11:03:00|15766.65|15646.65|15767.37|15647.37|15767.37|15647.37|15766.65|15646.65|10
1648119790000|2022-03-24 11:03:10|15767.29|15647.29|15765.68|15645.68|15767.93|15647.93|15765.68|15645.68|10
1648119800000|2022-03-24 11:03:20|15766.61|15646.61|15765.54|15645.54|15766.69|15646.69|15765.54|15645.54|10
1648119810000|2022-03-24 11:03:30|15765.57|15645.57|15766.2|15646.2|15766.2|15646.2|15765.55|15645.55|10
1648119820000|2022-03-24 11:03:40|15766.11|15646.11|15766.94|15646.94|15766.94|15646.94|15765.15|15645.15|10
1648119830000|2022-03-24 11:03:50|15766.77|15646.77|15763.82|15643.82|15767.11|15647.11|15763.82|15643.82|10
1648119840000|2022-03-24 11:04:00|15763.05|15643.05|15760.87|15640.87|15763.05|15643.05|15760.52|15640.52|10
1648119850000|2022-03-24 11:04:10|15760.67|15640.67|15760.55|15640.55|15760.68|15640.68|15759.45|15639.45|10
1648119860000|2022-03-24 11:04:20|15759.81|15639.81|15760.07|15640.07|15760.07|15640.07|15758.85|15638.85|9
1648119870000|2022-03-24 11:04:30|15760.04|15640.04|15760|15640|15760.29|15640.29|15759.87|15639.87|8
1648119880000|2022-03-24 11:04:40|15759.51|15639.51|15758.8|15638.8|15759.52|15639.52|15758.5|15638.5|10
1648119890000|2022-03-24 11:04:50|15758.05|15638.05|15755.83|15635.83|15758.44|15638.44|15755.39|15635.39|10
1648119900000|2022-03-24 11:05:00|15756|15636|15758.47|15638.47|15758.47|15638.47|15756|15636|10
1648119910000|2022-03-24 11:05:10|15758.62|15638.62|15759.41|15639.41|15759.45|15639.45|15758.41|15638.41|9
1648119920000|2022-03-24 11:05:20|15759.95|15639.95|15761.51|15641.51|15762.48|15642.48|15759.95|15639.95|10
1648119930000|2022-03-24 11:05:30|15761.66|15641.66|15759.46|15639.46|15761.66|15641.66|15759.46|15639.46|10
1648119940000|2022-03-24 11:05:40|15760.12|15640.12|15758.78|15638.78|15760.31|15640.31|15758.78|15638.78|10
1648119950000|2022-03-24 11:05:50|15759.77|15639.77|15758.68|15638.68|15759.77|15639.77|15758.48|15638.48|10
1648119960000|2022-03-24 11:06:00|15758.59|15638.59|15758.01|15638.01|15759.59|15639.59|15757.97|15637.97|10
1648119970000|2022-03-24 11:06:10|15758.22|15638.22|15754.55|15634.55|15758.25|15638.25|15754.55|15634.55|10
1648119980000|2022-03-24 11:06:20|15753.93|15633.93|15752.14|15632.14|15753.93|15633.93|15752.14|15632.14|9
1648119990000|2022-03-24 11:06:30|15751.93|15631.93|15750.28|15630.28|15752.47|15632.47|15750.16|15630.16|10
1648120000000|2022-03-24 11:06:40|15750.53|15630.53|15751.15|15631.15|15751.15|15631.15|15750.28|15630.28|10
1648120010000|2022-03-24 11:06:50|15751.32|15631.32|15747.76|15627.76|15751.32|15631.32|15747.76|15627.76|10
1648120020000|2022-03-24 11:07:00|15747.49|15627.49|15746.37|15626.37|15747.49|15627.49|15746.37|15626.37|10
1648120030000|2022-03-24 11:07:10|15746.2|15626.2|15745.69|15625.69|15746.2|15626.2|15745.12|15625.12|9
1648120040000|2022-03-24 11:07:20|15745.98|15625.98|15746.31|15626.31|15746.35|15626.35|15745.39|15625.39|10
1648120050000|2022-03-24 11:07:30|15746.41|15626.41|15744.26|15624.26|15746.8|15626.8|15744.18|15624.18|10
1648120060000|2022-03-24 11:07:40|15743.05|15623.05|15739.74|15619.74|15743.05|15623.05|15739.7|15619.7|10
1648120070000|2022-03-24 11:07:50|15738.87|15618.87|15735.18|15615.18|15738.87|15618.87|15735.18|15615.18|10
1648120080000|2022-03-24 11:08:00|15734.92|15614.92|15734.72|15614.72|15736|15616|15734.72|15614.72|10
1648120090000|2022-03-24 11:08:10|15734.6|15614.6|15736.11|15616.11|15736.11|15616.11|15733.26|15613.26|10
1648120100000|2022-03-24 11:08:20|15736.71|15616.71|15738.69|15618.69|15738.69|15618.69|15736.71|15616.71|10
1648120110000|2022-03-24 11:08:30|15738.75|15618.75|15739.62|15619.62|15739.66|15619.66|15738.41|15618.41|10
1648120120000|2022-03-24 11:08:40|15739.38|15619.38|15738.52|15618.52|15739.76|15619.76|15738.23|15618.23|9
1648120130000|2022-03-24 11:08:50|15738.6|15618.6|15739.57|15619.57|15739.57|15619.57|15738.6|15618.6|10
1648120140000|2022-03-24 11:09:00|15739.48|15619.48|15740.77|15620.77|15741.08|15621.08|15739.13|15619.13|10
1648120150000|2022-03-24 11:09:10|15740.96|15620.96|15741.54|15621.54|15742.91|15622.91|15740.42|15620.42|10
1648120160000|2022-03-24 11:09:20|15741.81|15621.81|15753|15633|15753|15633|15741.81|15621.81|10
1648120170000|2022-03-24 11:09:30|15754.17|15634.17|15755.53|15635.53|15755.53|15635.53|15753.55|15633.55|9
1648120180000|2022-03-24 11:09:40|15755.59|15635.59|15755.38|15635.38|15756.5|15636.5|15755.38|15635.38|10
1648120190000|2022-03-24 11:09:50|15755.32|15635.32|15752.77|15632.77|15755.65|15635.65|15752.77|15632.77|9
1648120200000|2022-03-24 11:10:00|15752.7|15632.7|15752.47|15632.47|15752.83|15632.83|15750.85|15630.85|10
1648120210000|2022-03-24 11:10:10|15753.19|15633.19|15751.66|15631.66|15753.19|15633.19|15751.66|15631.66|10
1648120220000|2022-03-24 11:10:20|15751.64|15631.64|15750.52|15630.52|15752.04|15632.04|15750.52|15630.52|10
1648120230000|2022-03-24 11:10:30|15750.36|15630.36|15749.13|15629.13|15750.36|15630.36|15748.91|15628.91|10
1648120240000|2022-03-24 11:10:40|15748.06|15628.06|15744.6|15624.6|15748.06|15628.06|15744.6|15624.6|10
1648120250000|2022-03-24 11:10:50|15744.76|15624.76|15741.56|15621.56|15744.76|15624.76|15741.56|15621.56|9
1648120260000|2022-03-24 11:11:00|15741.41|15621.41|15736.04|15616.04|15741.41|15621.41|15735.83|15615.83|10
1648120270000|2022-03-24 11:11:10|15736.3|15616.3|15734.5|15614.5|15736.95|15616.95|15734.28|15614.28|10
1648120280000|2022-03-24 11:11:20|15734.26|15614.26|15731.62|15611.62|15734.64|15614.64|15731.62|15611.62|10
1648120290000|2022-03-24 11:11:30|15731.73|15611.73|15735.67|15615.67|15735.67|15615.67|15731.73|15611.73|10
1648120300000|2022-03-24 11:11:40|15735.96|15615.96|15736.63|15616.63|15736.63|15616.63|15734.8|15614.8|9
1648120310000|2022-03-24 11:11:50|15737.42|15617.42|15738.05|15618.05|15738.12|15618.12|15737.25|15617.25|10
1648120320000|2022-03-24 11:12:00|15738.1|15618.1|15737.81|15617.81|15738.98|15618.98|15737.81|15617.81|10
1648120330000|2022-03-24 11:12:10|15737.63|15617.63|15738.14|15618.14|15738.14|15618.14|15737.24|15617.24|10
1648120340000|2022-03-24 11:12:20|15738.23|15618.23|15738.92|15618.92|15738.92|15618.92|15737.82|15617.82|10
1648120350000|2022-03-24 11:12:30|15739.16|15619.16|15739.9|15619.9|15740.27|15620.27|15739.16|15619.16|9
1648120360000|2022-03-24 11:12:40|15739.93|15619.93|15740.53|15620.53|15740.55|15620.55|15739.93|15619.93|10
1648120370000|2022-03-24 11:12:50|15740.48|15620.48|15740.69|15620.69|15740.69|15620.69|15740.14|15620.14|10
1648120380000|2022-03-24 11:13:00|15741.71|15621.71|15740.94|15620.94|15741.71|15621.71|15739.84|15619.84|10
1648120390000|2022-03-24 11:13:10|15740.89|15620.89|15740.22|15620.22|15741.27|15621.27|15740.12|15620.12|10
1648120400000|2022-03-24 11:13:20|15740.14|15620.14|15740.99|15620.99|15740.99|15620.99|15740.14|15620.14|10
1648120410000|2022-03-24 11:13:30|15740.92|15620.92|15742.04|15622.04|15742.04|15622.04|15740.88|15620.88|10
1648120420000|2022-03-24 11:13:40|15742.18|15622.18|15743.59|15623.59|15743.59|15623.59|15742.18|15622.18|9
1648120430000|2022-03-24 11:13:50|15743.9|15623.9|15744.47|15624.47|15744.88|15624.88|15743.51|15623.51|10
1648120440000|2022-03-24 11:14:00|15743.34|15623.34|15744.35|15624.35|15744.35|15624.35|15742.98|15622.98|10
1648120450000|2022-03-24 11:14:10|15744.54|15624.54|15748.34|15628.34|15748.34|15628.34|15744.54|15624.54|10
1648120460000|2022-03-24 11:14:20|15748.95|15628.95|15751.92|15631.92|15752.01|15632.01|15748.95|15628.95|10
1648120470000|2022-03-24 11:14:30|15752.22|15632.22|15755.72|15635.72|15755.74|15635.74|15752.22|15632.22|10
1648120480000|2022-03-24 11:14:40|15755.84|15635.84|15754.15|15634.15|15755.84|15635.84|15753.86|15633.86|10
1648120490000|2022-03-24 11:14:50|15753.91|15633.91|15751.69|15631.69|15753.91|15633.91|15751.69|15631.69|10
1648120500000|2022-03-24 11:15:00|15752.02|15632.02|15753.57|15633.57|15753.57|15633.57|15751.94|15631.94|9
1648120510000|2022-03-24 11:15:10|15753.55|15633.55|15755.88|15635.88|15755.88|15635.88|15753.55|15633.55|10
1648120520000|2022-03-24 11:15:20|15755.83|15635.83|15755.56|15635.56|15755.87|15635.87|15755.47|15635.47|8
1648120530000|2022-03-24 11:15:30|15755.38|15635.38|15755.42|15635.42|15755.42|15635.42|15754.94|15634.94|9
1648120540000|2022-03-24 11:15:40|15755.68|15635.68|15755.89|15635.89|15755.89|15635.89|15755.48|15635.48|10
1648120550000|2022-03-24 11:15:50|15755.96|15635.96|15758.93|15638.93|15758.93|15638.93|15755.96|15635.96|10
1648120560000|2022-03-24 11:16:00|15759.56|15639.56|15759.6|15639.6|15759.69|15639.69|15759.49|15639.49|8
1648120570000|2022-03-24 11:16:10|15760.24|15640.24|15759.47|15639.47|15760.24|15640.24|15759.44|15639.44|10
1648120580000|2022-03-24 11:16:20|15759.19|15639.19|15760.12|15640.12|15761.14|15641.14|15759.19|15639.19|10
1648120590000|2022-03-24 11:16:30|15760.02|15640.02|15761.24|15641.24|15761.44|15641.44|15760.02|15640.02|9
1648120600000|2022-03-24 11:16:40|15761.34|15641.34|15760.94|15640.94|15762.13|15642.13|15760.91|15640.91|8
1648120610000|2022-03-24 11:16:50|15761.34|15641.34|15761.33|15641.33|15762.17|15642.17|15761.33|15641.33|9
1648120620000|2022-03-24 11:17:00|15761.2|15641.2|15761.65|15641.65|15761.65|15641.65|15760.93|15640.93|8
1648120630000|2022-03-24 11:17:10|15761.83|15641.83|15762.02|15642.02|15762.13|15642.13|15761.8|15641.8|9
1648120640000|2022-03-24 11:17:20|15762.16|15642.16|15762.71|15642.71|15762.71|15642.71|15762.13|15642.13|9
1648120650000|2022-03-24 11:17:30|15762.66|15642.66|15760.72|15640.72|15762.66|15642.66|15760.49|15640.49|9
1648120660000|2022-03-24 11:17:40|15760.6|15640.6|15759.33|15639.33|15760.6|15640.6|15759.33|15639.33|8
1648120670000|2022-03-24 11:17:50|15758.94|15638.94|15759.81|15639.81|15759.91|15639.91|15758.94|15638.94|9
1648120680000|2022-03-24 11:18:00|15759.83|15639.83|15759.92|15639.92|15759.94|15639.94|15759.31|15639.31|10
1648120690000|2022-03-24 11:18:10|15759.82|15639.82|15759.83|15639.83|15759.83|15639.83|15759.22|15639.22|9
1648120700000|2022-03-24 11:18:20|15759.7|15639.7|15759.76|15639.76|15759.76|15639.76|15759.32|15639.32|9
1648120710000|2022-03-24 11:18:30|15759.9|15639.9|15760.48|15640.48|15760.48|15640.48|15759.9|15639.9|10
1648120720000|2022-03-24 11:18:40|15760.66|15640.66|15760.82|15640.82|15760.85|15640.85|15760.66|15640.66|7
1648120730000|2022-03-24 11:18:50|15760.92|15640.92|15760.09|15640.09|15760.92|15640.92|15759.7|15639.7|9
1648120740000|2022-03-24 11:19:00|15761.33|15641.33|15760.6|15640.6|15761.33|15641.33|15760.56|15640.56|9
1648120750000|2022-03-24 11:19:10|15760.24|15640.24|15760.06|15640.06|15760.33|15640.33|15759.82|15639.82|10
1648120760000|2022-03-24 11:19:20|15759.79|15639.79|15760.83|15640.83|15761.04|15641.04|15759.79|15639.79|8
1648120770000|2022-03-24 11:19:30|15760.14|15640.14|15760.31|15640.31|15760.68|15640.68|15759.95|15639.95|9
1648120780000|2022-03-24 11:19:40|15760.39|15640.39|15761.58|15641.58|15761.58|15641.58|15760.39|15640.39|9
1648120790000|2022-03-24 11:19:50|15761.08|15641.08|15760.88|15640.88|15761.37|15641.37|15760.66|15640.66|9
1648120800000|2022-03-24 11:20:00|15760.99|15640.99|15760.12|15640.12|15760.99|15640.99|15760.12|15640.12|9
1648120810000|2022-03-24 11:20:10|15760.21|15640.21|15760.69|15640.69|15760.69|15640.69|15759.64|15639.64|9
1648120820000|2022-03-24 11:20:20|15760.76|15640.76|15761.1|15641.1|15761.14|15641.14|15760.75|15640.75|10
1648120830000|2022-03-24 11:20:30|15760.99|15640.99|15760.95|15640.95|15761.64|15641.64|15760.74|15640.74|9
1648120840000|2022-03-24 11:20:40|15760.52|15640.52|15757.6|15637.6|15760.52|15640.52|15757.6|15637.6|9
1648120850000|2022-03-24 11:20:50|15756.98|15636.98|15756.85|15636.85|15756.98|15636.98|15755.13|15635.13|10
1648120860000|2022-03-24 11:21:00|15757.03|15637.03|15756.54|15636.54|15757.22|15637.22|15756.54|15636.54|9
1648120870000|2022-03-24 11:21:10|15756.47|15636.47|15754.97|15634.97|15756.47|15636.47|15754.97|15634.97|10
1648120880000|2022-03-24 11:21:20|15755.24|15635.24|15753.62|15633.62|15755.36|15635.36|15753.52|15633.52|10
1648120890000|2022-03-24 11:21:30|15754.73|15634.73|15754.76|15634.76|15754.76|15634.76|15754.06|15634.06|10
1648120900000|2022-03-24 11:21:40|15754.34|15634.34|15754.98|15634.98|15754.98|15634.98|15754.34|15634.34|9
1648120910000|2022-03-24 11:21:50|15753.87|15633.87|15754.78|15634.78|15755|15635|15753.7|15633.7|8
1648120920000|2022-03-24 11:22:00|15754.89|15634.89|15755.38|15635.38|15755.38|15635.38|15754.52|15634.52|9
1648120930000|2022-03-24 11:22:10|15755.51|15635.51|15755.43|15635.43|15755.58|15635.58|15755.29|15635.29|9
1648120940000|2022-03-24 11:22:20|15755.69|15635.69|15755.4|15635.4|15756|15636|15755.4|15635.4|10
1648120950000|2022-03-24 11:22:30|15755.36|15635.36|15755.58|15635.58|15756.39|15636.39|15755.36|15635.36|10
1648120960000|2022-03-24 11:22:40|15755.55|15635.55|15754.74|15634.74|15755.55|15635.55|15754.52|15634.52|10
1648120970000|2022-03-24 11:22:50|15754.25|15634.25|15754.63|15634.63|15754.63|15634.63|15754.2|15634.2|9
1648120980000|2022-03-24 11:23:00|15755.79|15635.79|15756.9|15636.9|15756.9|15636.9|15755.79|15635.79|10
1648120990000|2022-03-24 11:23:10|15756.98|15636.98|15759.3|15639.3|15759.3|15639.3|15756.97|15636.97|10
1648121000000|2022-03-24 11:23:20|15759.43|15639.43|15759.65|15639.65|15759.75|15639.75|15759.35|15639.35|9
1648121010000|2022-03-24 11:23:30|15759.76|15639.76|15759.71|15639.71|15760.34|15640.34|15759.65|15639.65|10
1648121020000|2022-03-24 11:23:40|15759.82|15639.82|15761.19|15641.19|15761.24|15641.24|15759.82|15639.82|8
1648121030000|2022-03-24 11:23:50|15760.97|15640.97|15761.5|15641.5|15761.94|15641.94|15760.97|15640.97|10
1648121040000|2022-03-24 11:24:00|15762.1|15642.1|15765.02|15645.02|15765.02|15645.02|15761.89|15641.89|9
1648121050000|2022-03-24 11:24:10|15765.16|15645.16|15766.23|15646.23|15766.28|15646.28|15764.98|15644.98|8
1648121060000|2022-03-24 11:24:20|15766.42|15646.42|15767.4|15647.4|15768.59|15648.59|15766.28|15646.28|10
1648121070000|2022-03-24 11:24:30|15767.63|15647.63|15767.32|15647.32|15768.5|15648.5|15767.32|15647.32|10
1648121080000|2022-03-24 11:24:40|15767.07|15647.07|15766.07|15646.07|15767.07|15647.07|15766.07|15646.07|9
1648121090000|2022-03-24 11:24:50|15767.09|15647.09|15767.27|15647.27|15768.51|15648.51|15766.77|15646.77|10
1648121100000|2022-03-24 11:25:00|15767.28|15647.28|15768.09|15648.09|15768.09|15648.09|15766.67|15646.67|10
1648121110000|2022-03-24 11:25:10|15768.07|15648.07|15768.23|15648.23|15768.51|15648.51|15767.88|15647.88|10
1648121120000|2022-03-24 11:25:20|15768.67|15648.67|15769.98|15649.98|15769.98|15649.98|15768.56|15648.56|10
1648121130000|2022-03-24 11:25:30|15771.16|15651.16|15770.04|15650.04|15771.16|15651.16|15769.77|15649.77|10
1648121140000|2022-03-24 11:25:40|15770.37|15650.37|15769.46|15649.46|15770.37|15650.37|15769.39|15649.39|9
1648121150000|2022-03-24 11:25:50|15767.86|15647.86|15765.48|15645.48|15767.86|15647.86|15765.48|15645.48|10
1648121160000|2022-03-24 11:26:00|15765.56|15645.56|15765.45|15645.45|15766.05|15646.05|15765.08|15645.08|10
1648121170000|2022-03-24 11:26:10|15765.52|15645.52|15764.8|15644.8|15766.11|15646.11|15764.8|15644.8|9
1648121180000|2022-03-24 11:26:20|15764.77|15644.77|15764.02|15644.02|15764.77|15644.77|15763.9|15643.9|8
1648121190000|2022-03-24 11:26:30|15765.02|15645.02|15763.18|15643.18|15765.11|15645.11|15763.18|15643.18|10
1648121200000|2022-03-24 11:26:40|15762.98|15642.98|15762.62|15642.62|15763.28|15643.28|15762.62|15642.62|10
1648121210000|2022-03-24 11:26:50|15762.21|15642.21|15761.75|15641.75|15762.28|15642.28|15760.92|15640.92|10
1648121220000|2022-03-24 11:27:00|15761.69|15641.69|15763.04|15643.04|15763.04|15643.04|15761.57|15641.57|10
1648121230000|2022-03-24 11:27:10|15763.56|15643.56|15763.12|15643.12|15763.74|15643.74|15763.12|15643.12|10
1648121240000|2022-03-24 11:27:20|15762.98|15642.98|15760.81|15640.81|15763.11|15643.11|15760.74|15640.74|10
1648121250000|2022-03-24 11:27:30|15760.61|15640.61|15761.31|15641.31|15761.56|15641.56|15760.61|15640.61|10
1648121260000|2022-03-24 11:27:40|15761.01|15641.01|15759.91|15639.91|15761.01|15641.01|15758.87|15638.87|10
1648121270000|2022-03-24 11:27:50|15759.78|15639.78|15760.38|15640.38|15760.38|15640.38|15759.61|15639.61|10
1648121280000|2022-03-24 11:28:00|15760.34|15640.34|15760|15640|15760.42|15640.42|15759.8|15639.8|9
1648121290000|2022-03-24 11:28:10|15760.04|15640.04|15760.07|15640.07|15760.96|15640.96|15759.89|15639.89|10
1648121300000|2022-03-24 11:28:20|15760.01|15640.01|15760.32|15640.32|15760.45|15640.45|15760.01|15640.01|8
1648121310000|2022-03-24 11:28:30|15760.49|15640.49|15763.89|15643.89|15763.89|15643.89|15760.49|15640.49|10
1648121320000|2022-03-24 11:28:40|15764.06|15644.06|15764.92|15644.92|15765.12|15645.12|15764.06|15644.06|10
1648121330000|2022-03-24 11:28:50|15763.3|15643.3|15763.87|15643.87|15763.87|15643.87|15762.98|15642.98|10
1648121340000|2022-03-24 11:29:00|15763.39|15643.39|15763.24|15643.24|15763.58|15643.58|15762.92|15642.92|10
1648121350000|2022-03-24 11:29:10|15763.51|15643.51|15765.41|15645.41|15765.41|15645.41|15763.39|15643.39|10
1648121360000|2022-03-24 11:29:20|15765.58|15645.58|15764.72|15644.72|15766.39|15646.39|15764.72|15644.72|10
1648121370000|2022-03-24 11:29:30|15764.65|15644.65|15765.93|15645.93|15766.28|15646.28|15764.65|15644.65|8
1648121380000|2022-03-24 11:29:40|15765.7|15645.7|15765.48|15645.48|15765.71|15645.71|15765.42|15645.42|10
1648121390000|2022-03-24 11:29:50|15765.09|15645.09|15763.29|15643.29|15765.25|15645.25|15763.29|15643.29|10
1648121400000|2022-03-24 11:30:00|15763.06|15643.06|15762.11|15642.11|15763.06|15643.06|15761.96|15641.96|9
1648121410000|2022-03-24 11:30:10|15762.17|15642.17|15761.23|15641.23|15763.64|15643.64|15761.23|15641.23|10
1648121420000|2022-03-24 11:30:20|15761.05|15641.05|15761.91|15641.91|15761.91|15641.91|15760.93|15640.93|9
1648121430000|2022-03-24 11:30:30|15763.61|15643.61|15764.67|15644.67|15764.86|15644.86|15763.61|15643.61|10
1648121440000|2022-03-24 11:30:40|15764.8|15644.8|15766.09|15646.09|15766.09|15646.09|15764.8|15644.8|9
1648121450000|2022-03-24 11:30:50|15765.78|15645.78|15765.62|15645.62|15766.24|15646.24|15764.89|15644.89|10
1648121460000|2022-03-24 11:31:00|15766.28|15646.28|15764.53|15644.53|15766.28|15646.28|15764.53|15644.53|10
1648121470000|2022-03-24 11:31:10|15764.44|15644.44|15763.6|15643.6|15765.48|15645.48|15763.6|15643.6|10
1648121480000|2022-03-24 11:31:20|15763.62|15643.62|15762.54|15642.54|15763.62|15643.62|15762.41|15642.41|9
1648121490000|2022-03-24 11:31:30|15762.41|15642.41|15761.89|15641.89|15762.41|15642.41|15761.78|15641.78|10
1648121500000|2022-03-24 11:31:40|15761.7|15641.7|15761.16|15641.16|15762.26|15642.26|15761.16|15641.16|10
1648121510000|2022-03-24 11:31:50|15760.96|15640.96|15761.97|15641.97|15761.97|15641.97|15760.96|15640.96|10
1648121520000|2022-03-24 11:32:00|15762.05|15642.05|15761.11|15641.11|15762.05|15642.05|15760.78|15640.78|10
1648121530000|2022-03-24 11:32:10|15760.57|15640.57|15760.78|15640.78|15760.93|15640.93|15760.57|15640.57|10
1648121540000|2022-03-24 11:32:20|15760.65|15640.65|15760.47|15640.47|15761.08|15641.08|15760.47|15640.47|10
1648121550000|2022-03-24 11:32:30|15760.56|15640.56|15760.26|15640.26|15760.61|15640.61|15760.23|15640.23|10
1648121560000|2022-03-24 11:32:40|15760.16|15640.16|15761.16|15641.16|15761.16|15641.16|15760.04|15640.04|10
1648121570000|2022-03-24 11:32:50|15761.07|15641.07|15760.03|15640.03|15761.13|15641.13|15760.03|15640.03|8
1648121580000|2022-03-24 11:33:00|15759.7|15639.7|15758.47|15638.47|15759.7|15639.7|15758.47|15638.47|10
1648121590000|2022-03-24 11:33:10|15758.44|15638.44|15753.52|15633.52|15758.44|15638.44|15753.52|15633.52|10
1648121600000|2022-03-24 11:33:20|15753.18|15633.18|15751.93|15631.93|15753.55|15633.55|15751.93|15631.93|10
1648121610000|2022-03-24 11:33:30|15752.11|15632.11|15748.86|15628.86|15752.44|15632.44|15748.86|15628.86|10
1648121620000|2022-03-24 11:33:40|15748.83|15628.83|15748.44|15628.44|15748.88|15628.88|15748.34|15628.34|9
1648121630000|2022-03-24 11:33:50|15748.36|15628.36|15747.7|15627.7|15748.36|15628.36|15747.11|15627.11|10
1648121640000|2022-03-24 11:34:00|15747.5|15627.5|15748.23|15628.23|15748.42|15628.42|15747.5|15627.5|10
1648121650000|2022-03-24 11:34:10|15748.13|15628.13|15746.11|15626.11|15748.21|15628.21|15746|15626|10
1648121660000|2022-03-24 11:34:20|15746.56|15626.56|15746.36|15626.36|15747.25|15627.25|15746.36|15626.36|10
1648121670000|2022-03-24 11:34:30|15745.23|15625.23|15746.02|15626.02|15746.1|15626.1|15745.17|15625.17|9
1648121680000|2022-03-24 11:34:40|15746.12|15626.12|15748.35|15628.35|15748.35|15628.35|15746.05|15626.05|10
1648121690000|2022-03-24 11:34:50|15747.9|15627.9|15748.3|15628.3|15748.45|15628.45|15747.51|15627.51|10
1648121700000|2022-03-24 11:35:00|15748.5|15628.5|15747.14|15627.14|15748.62|15628.62|15747.14|15627.14|10
1648121710000|2022-03-24 11:35:10|15747.07|15627.07|15746.56|15626.56|15747.07|15627.07|15746.56|15626.56|9
1648121720000|2022-03-24 11:35:20|15746.23|15626.23|15745.53|15625.53|15746.52|15626.52|15745.53|15625.53|10
1648121730000|2022-03-24 11:35:30|15745.47|15625.47|15745.96|15625.96|15745.97|15625.97|15744.95|15624.95|10
1648121740000|2022-03-24 11:35:40|15745.98|15625.98|15746.49|15626.49|15746.69|15626.69|15745.98|15625.98|8
1648121750000|2022-03-24 11:35:50|15746.5|15626.5|15746.42|15626.42|15746.5|15626.5|15745.8|15625.8|10
1648121760000|2022-03-24 11:36:00|15746.02|15626.02|15745.92|15625.92|15746.02|15626.02|15744.95|15624.95|10
1648121770000|2022-03-24 11:36:10|15745.97|15625.97|15745.33|15625.33|15745.97|15625.97|15744.99|15624.99|9
1648121780000|2022-03-24 11:36:20|15745.34|15625.34|15745.42|15625.42|15745.6|15625.6|15745.12|15625.12|10
1648121790000|2022-03-24 11:36:30|15745.5|15625.5|15745.01|15625.01|15745.82|15625.82|15745.01|15625.01|9
1648121800000|2022-03-24 11:36:40|15745.06|15625.06|15745.78|15625.78|15745.88|15625.88|15744.98|15624.98|10
1648121810000|2022-03-24 11:36:50|15746.35|15626.35|15748.08|15628.08|15748.08|15628.08|15746.02|15626.02|10
1648121820000|2022-03-24 11:37:00|15748.12|15628.12|15747.27|15627.27|15748.18|15628.18|15747.14|15627.14|9
1648121830000|2022-03-24 11:37:10|15746.28|15626.28|15744|15624|15746.28|15626.28|15744|15624|10
1648121840000|2022-03-24 11:37:20|15743.66|15623.66|15740.49|15620.49|15743.66|15623.66|15739.9|15619.9|10
1648121850000|2022-03-24 11:37:30|15740|15620|15740.17|15620.17|15740.43|15620.43|15739.75|15619.75|10
1648121860000|2022-03-24 11:37:40|15740.74|15620.74|15740.23|15620.23|15740.74|15620.74|15739.98|15619.98|9
1648121870000|2022-03-24 11:37:50|15739.24|15619.24|15737.58|15617.58|15739.28|15619.28|15737.58|15617.58|10
1648121880000|2022-03-24 11:38:00|15736.61|15616.61|15734.18|15614.18|15736.61|15616.61|15734.18|15614.18|10
1648121890000|2022-03-24 11:38:10|15733.72|15613.72|15734.89|15614.89|15735.5|15615.5|15733.45|15613.45|9
1648121900000|2022-03-24 11:38:20|15735.16|15615.16|15734.33|15614.33|15735.16|15615.16|15733.9|15613.9|10
1648121910000|2022-03-24 11:38:30|15734.74|15614.74|15737.05|15617.05|15737.05|15617.05|15734.74|15614.74|10
1648121920000|2022-03-24 11:38:40|15737.14|15617.14|15738.07|15618.07|15738.07|15618.07|15737.12|15617.12|9
1648121930000|2022-03-24 11:38:50|15738.39|15618.39|15739.78|15619.78|15739.78|15619.78|15738.15|15618.15|10
1648121940000|2022-03-24 11:39:00|15739.89|15619.89|15739.61|15619.61|15740|15620|15739.61|15619.61|6
1648121950000|2022-03-24 11:39:10|15739.58|15619.58|15739.3|15619.3|15740.21|15620.21|15738.9|15618.9|10
1648121960000|2022-03-24 11:39:20|15739.35|15619.35|15739.35|15619.35|15739.64|15619.64|15738.7|15618.7|10
1648121970000|2022-03-24 11:39:30|15739.47|15619.47|15739.57|15619.57|15739.57|15619.57|15739.37|15619.37|10
1648121980000|2022-03-24 11:39:40|15739.33|15619.33|15739.71|15619.71|15739.71|15619.71|15739.11|15619.11|9
1648121990000|2022-03-24 11:39:50|15739.31|15619.31|15741.28|15621.28|15741.28|15621.28|15739.11|15619.11|9
1648122000000|2022-03-24 11:40:00|15741.37|15621.37|15734.34|15614.34|15741.37|15621.37|15734.34|15614.34|10
1648122010000|2022-03-24 11:40:10|15733.07|15613.07|15716.51|15596.51|15733.07|15613.07|15716.51|15596.51|10
1648122020000|2022-03-24 11:40:20|15716.12|15596.12|15710.69|15590.69|15716.42|15596.42|15710.69|15590.69|10
1648122030000|2022-03-24 11:40:30|15710.66|15590.66|15712.8|15592.8|15712.8|15592.8|15708.07|15588.07|10
1648122040000|2022-03-24 11:40:40|15712.88|15592.88|15710.38|15590.38|15714.02|15594.02|15710.38|15590.38|10
1648122050000|2022-03-24 11:40:50|15711.46|15591.46|15700.33|15580.33|15711.46|15591.46|15699.66|15579.66|10
1648122060000|2022-03-24 11:41:00|15701.62|15581.62|15703.92|15583.92|15703.92|15583.92|15700|15580|10
1648122070000|2022-03-24 11:41:10|15703.25|15583.25|15701.82|15581.82|15703.68|15583.68|15701.21|15581.21|10
1648122080000|2022-03-24 11:41:20|15701.49|15581.49|15700.75|15580.75|15702.18|15582.18|15700.75|15580.75|10
1648122090000|2022-03-24 11:41:30|15700.67|15580.67|15699.76|15579.76|15701.81|15581.81|15699.76|15579.76|10
1648122100000|2022-03-24 11:41:40|15699.65|15579.65|15698.3|15578.3|15699.65|15579.65|15698.3|15578.3|9
1648122110000|2022-03-24 11:41:50|15697.88|15577.88|15699.29|15579.29|15699.29|15579.29|15697.82|15577.82|10
1648122120000|2022-03-24 11:42:00|15699|15579|15699.91|15579.91|15700.09|15580.09|15698.8|15578.8|10
1648122130000|2022-03-24 11:42:10|15700.42|15580.42|15703.46|15583.46|15703.46|15583.46|15700.42|15580.42|9
1648122140000|2022-03-24 11:42:20|15703.45|15583.45|15701.2|15581.2|15703.45|15583.45|15700.94|15580.94|10
1648122150000|2022-03-24 11:42:30|15701.14|15581.14|15700.57|15580.57|15701.14|15581.14|15700.15|15580.15|10
1648122160000|2022-03-24 11:42:40|15700.61|15580.61|15701.66|15581.66|15701.66|15581.66|15700.58|15580.58|9
1648122170000|2022-03-24 11:42:50|15701.62|15581.62|15701.75|15581.75|15701.86|15581.86|15701.55|15581.55|10
1648122180000|2022-03-24 11:43:00|15701.35|15581.35|15699.66|15579.66|15701.35|15581.35|15699.6|15579.6|8
1648122190000|2022-03-24 11:43:10|15700.5|15580.5|15699.99|15579.99|15700.54|15580.54|15699.99|15579.99|10
1648122200000|2022-03-24 11:43:20|15699.84|15579.84|15700.83|15580.83|15700.83|15580.83|15699.35|15579.35|9
1648122210000|2022-03-24 11:43:30|15700.85|15580.85|15702.58|15582.58|15702.69|15582.69|15700.8|15580.8|8
1648122220000|2022-03-24 11:43:40|15702.47|15582.47|15703.4|15583.4|15703.46|15583.46|15702.47|15582.47|10
1648122230000|2022-03-24 11:43:50|15703.18|15583.18|15704.56|15584.56|15704.56|15584.56|15702.78|15582.78|10
1648122240000|2022-03-24 11:44:00|15705.42|15585.42|15705.47|15585.47|15706.81|15586.81|15705.42|15585.42|10
1648122250000|2022-03-24 11:44:10|15706.01|15586.01|15708.46|15588.46|15708.46|15588.46|15706.01|15586.01|10
1648122260000|2022-03-24 11:44:20|15708.44|15588.44|15708.67|15588.67|15708.67|15588.67|15708.43|15588.43|10
1648122270000|2022-03-24 11:44:30|15709.12|15589.12|15705.37|15585.37|15709.13|15589.13|15704.49|15584.49|10
1648122280000|2022-03-24 11:44:40|15705.4|15585.4|15704.27|15584.27|15705.4|15585.4|15704.27|15584.27|10
1648122290000|2022-03-24 11:44:50|15704.48|15584.48|15704.14|15584.14|15705.22|15585.22|15704.14|15584.14|10
1648122300000|2022-03-24 11:45:00|15703.89|15583.89|15701.76|15581.76|15703.89|15583.89|15701.71|15581.71|10
1648122310000|2022-03-24 11:45:10|15701.78|15581.78|15702.83|15582.83|15702.83|15582.83|15701.78|15581.78|10
1648122320000|2022-03-24 11:45:20|15702.37|15582.37|15700.85|15580.85|15702.54|15582.54|15700.75|15580.75|10
1648122330000|2022-03-24 11:45:30|15700.84|15580.84|15700.63|15580.63|15700.97|15580.97|15700.63|15580.63|8
1648122340000|2022-03-24 11:45:40|15700.64|15580.64|15700.76|15580.76|15700.98|15580.98|15700.48|15580.48|10
1648122350000|2022-03-24 11:45:50|15700.79|15580.79|15701.2|15581.2|15701.44|15581.44|15700.79|15580.79|10
1648122360000|2022-03-24 11:46:00|15701.27|15581.27|15704.44|15584.44|15704.44|15584.44|15701.19|15581.19|10
1648122370000|2022-03-24 11:46:10|15704.73|15584.73|15705.01|15585.01|15705.6|15585.6|15704.73|15584.73|10
1648122380000|2022-03-24 11:46:20|15704.27|15584.27|15705.59|15585.59|15706.34|15586.34|15704.27|15584.27|10
1648122390000|2022-03-24 11:46:30|15706.59|15586.59|15706.35|15586.35|15706.59|15586.59|15705.61|15585.61|8
1648122400000|2022-03-24 11:46:40|15706.39|15586.39|15707.9|15587.9|15707.9|15587.9|15706.38|15586.38|10
1648122410000|2022-03-24 11:46:50|15707.54|15587.54|15706.51|15586.51|15707.56|15587.56|15706.51|15586.51|9
1648122420000|2022-03-24 11:47:00|15706.39|15586.39|15708.42|15588.42|15708.42|15588.42|15706.3|15586.3|10
1648122430000|2022-03-24 11:47:10|15709.2|15589.2|15710.71|15590.71|15710.89|15590.89|15709.2|15589.2|9
1648122440000|2022-03-24 11:47:20|15709.79|15589.79|15711.61|15591.61|15711.61|15591.61|15709.74|15589.74|10
1648122450000|2022-03-24 11:47:30|15711.5|15591.5|15710.98|15590.98|15711.79|15591.79|15710.84|15590.84|10
1648122460000|2022-03-24 11:47:40|15711.06|15591.06|15712.41|15592.41|15712.9|15592.9|15711.01|15591.01|9
1648122470000|2022-03-24 11:47:50|15712.7|15592.7|15712.74|15592.74|15712.74|15592.74|15711.14|15591.14|10
1648122480000|2022-03-24 11:48:00|15711.99|15591.99|15710.94|15590.94|15712.33|15592.33|15710.94|15590.94|10
1648122490000|2022-03-24 11:48:10|15711.08|15591.08|15711.32|15591.32|15711.32|15591.32|15710.82|15590.82|10
1648122500000|2022-03-24 11:48:20|15711.44|15591.44|15715.65|15595.65|15715.65|15595.65|15711.2|15591.2|10
1648122510000|2022-03-24 11:48:30|15715.17|15595.17|15715.56|15595.56|15715.63|15595.63|15715.17|15595.17|7
1648122520000|2022-03-24 11:48:40|15716.4|15596.4|15718.87|15598.87|15718.98|15598.98|15716.16|15596.16|8
1648122530000|2022-03-24 11:48:50|15719.02|15599.02|15719.32|15599.32|15719.54|15599.54|15719.02|15599.02|10
1648122540000|2022-03-24 11:49:00|15719.25|15599.25|15719.58|15599.58|15719.78|15599.78|15719.25|15599.25|10
1648122550000|2022-03-24 11:49:10|15719.4|15599.4|15721.68|15601.68|15721.76|15601.76|15719.4|15599.4|10
1648122560000|2022-03-24 11:49:20|15721.6|15601.6|15725.02|15605.02|15725.02|15605.02|15721.48|15601.48|10
1648122570000|2022-03-24 11:49:30|15725.23|15605.23|15726.27|15606.27|15726.7|15606.7|15724.99|15604.99|9
1648122580000|2022-03-24 11:49:40|15726.32|15606.32|15724.96|15604.96|15726.34|15606.34|15724.96|15604.96|9
1648122590000|2022-03-24 11:49:50|15724.82|15604.82|15722.89|15602.89|15724.82|15604.82|15722.86|15602.86|8
1648122600000|2022-03-24 11:50:00|15722.92|15602.92|15725.97|15605.97|15725.97|15605.97|15722.77|15602.77|10
1648122610000|2022-03-24 11:50:10|15725.73|15605.73|15729.2|15609.2|15729.2|15609.2|15725.73|15605.73|10
1648122620000|2022-03-24 11:50:20|15729.28|15609.28|15729.03|15609.03|15729.28|15609.28|15728.22|15608.22|10
1648122630000|2022-03-24 11:50:30|15729.06|15609.06|15729.59|15609.59|15730.45|15610.45|15728.84|15608.84|10
1648122640000|2022-03-24 11:50:40|15729.43|15609.43|15730|15610|15730|15610|15728.01|15608.01|9
1648122650000|2022-03-24 11:50:50|15730.38|15610.38|15732.37|15612.37|15732.62|15612.62|15730.38|15610.38|10
1648122660000|2022-03-24 11:51:00|15732.28|15612.28|15731.41|15611.41|15732.7|15612.7|15731.41|15611.41|10
1648122670000|2022-03-24 11:51:10|15731.31|15611.31|15730.82|15610.82|15731.63|15611.63|15730.82|15610.82|10
1648122680000|2022-03-24 11:51:20|15730.29|15610.29|15729.59|15609.59|15730.42|15610.42|15729.59|15609.59|9
1648122690000|2022-03-24 11:51:30|15729.36|15609.36|15727.93|15607.93|15730.08|15610.08|15727.93|15607.93|10
1648122700000|2022-03-24 11:51:40|15727.56|15607.56|15730.53|15610.53|15730.53|15610.53|15726.73|15606.73|10
1648122710000|2022-03-24 11:51:50|15731.34|15611.34|15731.25|15611.25|15732.23|15612.23|15731.18|15611.18|10
1648122720000|2022-03-24 11:52:00|15731.24|15611.24|15729.76|15609.76|15731.24|15611.24|15729.76|15609.76|8
1648122730000|2022-03-24 11:52:10|15730.14|15610.14|15732.63|15612.63|15732.78|15612.78|15729.85|15609.85|10
1648122740000|2022-03-24 11:52:20|15732.66|15612.66|15733.14|15613.14|15733.9|15613.9|15732.66|15612.66|10
1648122750000|2022-03-24 11:52:30|15733.04|15613.04|15732.61|15612.61|15733.04|15613.04|15732.18|15612.18|10
1648122760000|2022-03-24 11:52:40|15731.9|15611.9|15730.9|15610.9|15731.9|15611.9|15730.15|15610.15|8
1648122770000|2022-03-24 11:52:50|15730.66|15610.66|15730.99|15610.99|15731.19|15611.19|15730.66|15610.66|10
1648122780000|2022-03-24 11:53:00|15730.9|15610.9|15731.19|15611.19|15731.64|15611.64|15730.9|15610.9|9
1648122790000|2022-03-24 11:53:10|15730.8|15610.8|15727.31|15607.31|15730.8|15610.8|15727.31|15607.31|10
1648122800000|2022-03-24 11:53:20|15726.83|15606.83|15726.49|15606.49|15727.03|15607.03|15726.42|15606.42|7
1648122810000|2022-03-24 11:53:30|15727.36|15607.36|15725.42|15605.42|15727.36|15607.36|15725.42|15605.42|10
1648122820000|2022-03-24 11:53:40|15725.24|15605.24|15724.63|15604.63|15725.24|15605.24|15724.19|15604.19|10
1648122830000|2022-03-24 11:53:50|15724.87|15604.87|15722.9|15602.9|15724.87|15604.87|15722.9|15602.9|9
1648122840000|2022-03-24 11:54:00|15723.01|15603.01|15722.68|15602.68|15723.66|15603.66|15722.68|15602.68|9
1648122850000|2022-03-24 11:54:10|15721.56|15601.56|15721.96|15601.96|15722.2|15602.2|15721.54|15601.54|10
1648122860000|2022-03-24 11:54:20|15721.9|15601.9|15723.1|15603.1|15723.1|15603.1|15721.9|15601.9|10
1648122870000|2022-03-24 11:54:30|15723.37|15603.37|15721.48|15601.48|15723.37|15603.37|15721.33|15601.33|10
1648122880000|2022-03-24 11:54:40|15721.95|15601.95|15722.64|15602.64|15722.69|15602.69|15721.95|15601.95|9
1648122890000|2022-03-24 11:54:50|15722.63|15602.63|15722.98|15602.98|15722.98|15602.98|15721.78|15601.78|10
1648122900000|2022-03-24 11:55:00|15722.75|15602.75|15723.06|15603.06|15723.25|15603.25|15722.58|15602.58|9
1648122910000|2022-03-24 11:55:10|15723|15603|15723.81|15603.81|15723.81|15603.81|15722.14|15602.14|10
1648122920000|2022-03-24 11:55:20|15723.94|15603.94|15721.92|15601.92|15723.94|15603.94|15721.92|15601.92|10
1648122930000|2022-03-24 11:55:30|15721.79|15601.79|15721.17|15601.17|15721.9|15601.9|15721.1|15601.1|10
1648122940000|2022-03-24 11:55:40|15720.77|15600.77|15717.49|15597.49|15720.77|15600.77|15717.49|15597.49|10
1648122950000|2022-03-24 11:55:50|15717.47|15597.47|15717.6|15597.6|15717.62|15597.62|15716.96|15596.96|10
1648122960000|2022-03-24 11:56:00|15717.89|15597.89|15717.4|15597.4|15718.44|15598.44|15717.4|15597.4|10
1648122970000|2022-03-24 11:56:10|15717.72|15597.72|15717.48|15597.48|15718.95|15598.95|15717.48|15597.48|10
1648122980000|2022-03-24 11:56:20|15717.3|15597.3|15717.5|15597.5|15717.64|15597.64|15717.3|15597.3|9
1648122990000|2022-03-24 11:56:30|15717.28|15597.28|15713.55|15593.55|15717.28|15597.28|15713.55|15593.55|10
1648123000000|2022-03-24 11:56:40|15713.32|15593.32|15712.69|15592.69|15713.32|15593.32|15712.54|15592.54|8
1648123010000|2022-03-24 11:56:50|15712.43|15592.43|15713.63|15593.63|15713.63|15593.63|15712.31|15592.31|10
1648123020000|2022-03-24 11:57:00|15713.48|15593.48|15714.96|15594.96|15714.96|15594.96|15713.48|15593.48|10
1648123030000|2022-03-24 11:57:10|15715.53|15595.53|15713.94|15593.94|15715.53|15595.53|15713.94|15593.94|8
1648123040000|2022-03-24 11:57:20|15713.79|15593.79|15713.48|15593.48|15714.13|15594.13|15712.84|15592.84|10
1648123050000|2022-03-24 11:57:30|15713.73|15593.73|15715.73|15595.73|15715.73|15595.73|15713.42|15593.42|10
1648123060000|2022-03-24 11:57:40|15716.48|15596.48|15717.26|15597.26|15717.26|15597.26|15715.75|15595.75|9
1648123070000|2022-03-24 11:57:50|15717.32|15597.32|15717.13|15597.13|15717.59|15597.59|15717.07|15597.07|10
1648123080000|2022-03-24 11:58:00|15716.86|15596.86|15716.93|15596.93|15716.98|15596.98|15716.51|15596.51|10
1648123090000|2022-03-24 11:58:10|15716.99|15596.99|15714.97|15594.97|15717.14|15597.14|15714.97|15594.97|9
1648123100000|2022-03-24 11:58:20|15714.63|15594.63|15712.8|15592.8|15714.63|15594.63|15712.58|15592.58|10
1648123110000|2022-03-24 11:58:30|15712.79|15592.79|15712.01|15592.01|15712.99|15592.99|15711.97|15591.97|10
1648123120000|2022-03-24 11:58:40|15711.78|15591.78|15710.18|15590.18|15711.8|15591.8|15710.18|15590.18|10
1648123130000|2022-03-24 11:58:50|15710.06|15590.06|15710.07|15590.07|15710.2|15590.2|15709.84|15589.84|9
1648123140000|2022-03-24 11:59:00|15709.86|15589.86|15711.86|15591.86|15711.86|15591.86|15709.34|15589.34|10
1648123150000|2022-03-24 11:59:10|15711.88|15591.88|15710.25|15590.25|15712.69|15592.69|15710.25|15590.25|10
1648123160000|2022-03-24 11:59:20|15710.23|15590.23|15710.28|15590.28|15710.28|15590.28|15709.27|15589.27|10
1648123170000|2022-03-24 11:59:30|15710.31|15590.31|15711.82|15591.82|15712.43|15592.43|15710.31|15590.31|10
1648123180000|2022-03-24 11:59:40|15711.85|15591.85|15711.39|15591.39|15712.09|15592.09|15710.83|15590.83|10
1648123190000|2022-03-24 11:59:50|15711.61|15591.61|15713.1|15593.1|15713.1|15593.1|15710.65|15590.65|10
1648123200000|2022-03-24 12:00:00|15713.13|15593.13|15714.98|15594.98|15714.98|15594.98|15712.8|15592.8|10
1648123210000|2022-03-24 12:00:10|15715.44|15595.44|15716.96|15596.96|15716.96|15596.96|15715.38|15595.38|10
1648123220000|2022-03-24 12:00:20|15717.21|15597.21|15719.4|15599.4|15719.4|15599.4|15717.21|15597.21|9
1648123230000|2022-03-24 12:00:30|15719.32|15599.32|15720.14|15600.14|15721.04|15601.04|15719.32|15599.32|10
1648123240000|2022-03-24 12:00:40|15720.25|15600.25|15719.2|15599.2|15721.27|15601.27|15719.2|15599.2|9
1648123250000|2022-03-24 12:00:50|15718.93|15598.93|15719.35|15599.35|15719.83|15599.83|15718.76|15598.76|10
1648123260000|2022-03-24 12:01:00|15719.08|15599.08|15720|15600|15720.87|15600.87|15719.08|15599.08|10
1648123270000|2022-03-24 12:01:10|15720.03|15600.03|15719.85|15599.85|15720.4|15600.4|15719.71|15599.71|9
1648123280000|2022-03-24 12:01:20|15719.94|15599.94|15715.76|15595.76|15719.94|15599.94|15715.76|15595.76|10
1648123290000|2022-03-24 12:01:30|15715.5|15595.5|15715.22|15595.22|15715.5|15595.5|15714.76|15594.76|10
1648123300000|2022-03-24 12:01:40|15715.31|15595.31|15714.48|15594.48|15715.31|15595.31|15714.43|15594.43|10
1648123310000|2022-03-24 12:01:50|15714.46|15594.46|15716.57|15596.57|15716.57|15596.57|15714.46|15594.46|10
1648123320000|2022-03-24 12:02:00|15716.68|15596.68|15717.81|15597.81|15717.84|15597.84|15716.22|15596.22|10
1648123330000|2022-03-24 12:02:10|15717.99|15597.99|15718.11|15598.11|15718.48|15598.48|15717.76|15597.76|10
1648123340000|2022-03-24 12:02:20|15718|15598|15719.73|15599.73|15719.73|15599.73|15717.85|15597.85|10
1648123350000|2022-03-24 12:02:30|15721.42|15601.42|15720.36|15600.36|15721.42|15601.42|15719.9|15599.9|10
1648123360000|2022-03-24 12:02:40|15720.28|15600.28|15720.9|15600.9|15721.15|15601.15|15720.1|15600.1|10
1648123370000|2022-03-24 12:02:50|15721.23|15601.23|15723.23|15603.23|15723.47|15603.47|15721.23|15601.23|9
1648123380000|2022-03-24 12:03:00|15723.35|15603.35|15723.79|15603.79|15723.87|15603.87|15722.25|15602.25|10
1648123390000|2022-03-24 12:03:10|15723.3|15603.3|15724.29|15604.29|15724.4|15604.4|15723.3|15603.3|10
1648123400000|2022-03-24 12:03:20|15724.24|15604.24|15724.93|15604.93|15724.93|15604.93|15724.24|15604.24|10
1648123410000|2022-03-24 12:03:30|15725.73|15605.73|15725.33|15605.33|15725.73|15605.73|15725.33|15605.33|10
1648123420000|2022-03-24 12:03:40|15725.25|15605.25|15724.41|15604.41|15725.25|15605.25|15724.23|15604.23|10
1648123430000|2022-03-24 12:03:50|15724.44|15604.44|15725.52|15605.52|15725.75|15605.75|15723.38|15603.38|9
1648123440000|2022-03-24 12:04:00|15725.64|15605.64|15728.37|15608.37|15728.37|15608.37|15725.64|15605.64|10
1648123450000|2022-03-24 12:04:10|15728.85|15608.85|15729.35|15609.35|15729.64|15609.64|15728.66|15608.66|10
1648123460000|2022-03-24 12:04:20|15729.47|15609.47|15730.92|15610.92|15731.18|15611.18|15729.47|15609.47|10
1648123470000|2022-03-24 12:04:30|15731.2|15611.2|15730.92|15610.92|15732.33|15612.33|15730.62|15610.62|10
1648123480000|2022-03-24 12:04:40|15730.96|15610.96|15730.67|15610.67|15731.65|15611.65|15730.08|15610.08|10
1648123490000|2022-03-24 12:04:50|15731.02|15611.02|15732.12|15612.12|15732.38|15612.38|15731.02|15611.02|10
1648123500000|2022-03-24 12:05:00|15732.13|15612.13|15731.21|15611.21|15732.13|15612.13|15730.31|15610.31|10
1648123510000|2022-03-24 12:05:10|15731.18|15611.18|15730.25|15610.25|15731.18|15611.18|15729.63|15609.63|10
1648123520000|2022-03-24 12:05:20|15731.35|15611.35|15733.57|15613.57|15733.57|15613.57|15731.31|15611.31|10
1648123530000|2022-03-24 12:05:30|15734.4|15614.4|15734.64|15614.64|15734.65|15614.65|15733.69|15613.69|10
1648123540000|2022-03-24 12:05:40|15734.04|15614.04|15735.2|15615.2|15736.08|15616.08|15734.04|15614.04|10
1648123550000|2022-03-24 12:05:50|15735.01|15615.01|15735.06|15615.06|15735.87|15615.87|15734.65|15614.65|10
1648123560000|2022-03-24 12:06:00|15734.88|15614.88|15733.44|15613.44|15735.02|15615.02|15733.44|15613.44|10
1648123570000|2022-03-24 12:06:10|15734.05|15614.05|15733.73|15613.73|15734.43|15614.43|15732.97|15612.97|10
1648123580000|2022-03-24 12:06:20|15733.7|15613.7|15737|15617|15737|15617|15733.7|15613.7|10
1648123590000|2022-03-24 12:06:30|15737.53|15617.53|15737.61|15617.61|15738.04|15618.04|15736.37|15616.37|10
1648123600000|2022-03-24 12:06:40|15736.78|15616.78|15738.84|15618.84|15739.1|15619.1|15736.74|15616.74|10
1648123610000|2022-03-24 12:06:50|15739.05|15619.05|15737|15617|15739.19|15619.19|15737|15617|10
1648123620000|2022-03-24 12:07:00|15738.02|15618.02|15736.17|15616.17|15738.23|15618.23|15736.17|15616.17|10
1648123630000|2022-03-24 12:07:10|15736.02|15616.02|15738.57|15618.57|15738.84|15618.84|15736.02|15616.02|10
1648123640000|2022-03-24 12:07:20|15739.11|15619.11|15738.77|15618.77|15739.65|15619.65|15738.62|15618.62|10
1648123650000|2022-03-24 12:07:30|15739.79|15619.79|15741.21|15621.21|15741.27|15621.27|15739.53|15619.53|9
1648123660000|2022-03-24 12:07:40|15741.08|15621.08|15745.77|15625.77|15745.77|15625.77|15741.08|15621.08|10
1648123670000|2022-03-24 12:07:50|15745.98|15625.98|15746.48|15626.48|15747.09|15627.09|15745.98|15625.98|10
1648123680000|2022-03-24 12:08:00|15746.36|15626.36|15744.2|15624.2|15746.36|15626.36|15744.2|15624.2|10
1648123690000|2022-03-24 12:08:10|15744.38|15624.38|15744.53|15624.53|15745.17|15625.17|15744.38|15624.38|9
1648123700000|2022-03-24 12:08:20|15745.17|15625.17|15745.41|15625.41|15745.73|15625.73|15744.73|15624.73|9
1648123710000|2022-03-24 12:08:30|15745.57|15625.57|15747.46|15627.46|15748.48|15628.48|15745.57|15625.57|10
1648123720000|2022-03-24 12:08:40|15747.96|15627.96|15750.96|15630.96|15750.96|15630.96|15747.96|15627.96|10
1648123730000|2022-03-24 12:08:50|15750.75|15630.75|15750.22|15630.22|15750.75|15630.75|15749.82|15629.82|9
1648123740000|2022-03-24 12:09:00|15750.03|15630.03|15750.27|15630.27|15750.66|15630.66|15749.32|15629.32|9
1648123750000|2022-03-24 12:09:10|15750.17|15630.17|15752.18|15632.18|15752.18|15632.18|15749.55|15629.55|10
1648123760000|2022-03-24 12:09:20|15752.21|15632.21|15754.46|15634.46|15754.46|15634.46|15752.21|15632.21|9
1648123770000|2022-03-24 12:09:30|15753.39|15633.39|15757.64|15637.64|15757.93|15637.93|15753.39|15633.39|10
1648123780000|2022-03-24 12:09:40|15757.23|15637.23|15756.23|15636.23|15757.43|15637.43|15756.05|15636.05|10
1648123790000|2022-03-24 12:09:50|15756.29|15636.29|15757.01|15637.01|15757.48|15637.48|15756.17|15636.17|10
1648123800000|2022-03-24 12:10:00|15757.19|15637.19|15755.21|15635.21|15757.19|15637.19|15755.21|15635.21|9
1648123810000|2022-03-24 12:10:10|15755.39|15635.39|15759.13|15639.13|15760.29|15640.29|15755.39|15635.39|10
1648123820000|2022-03-24 12:10:20|15758.04|15638.04|15756.91|15636.91|15758.04|15638.04|15756.25|15636.25|10
1648123830000|2022-03-24 12:10:30|15757.68|15637.68|15757.82|15637.82|15757.82|15637.82|15757.13|15637.13|10
1648123840000|2022-03-24 12:10:40|15758.04|15638.04|15757.12|15637.12|15758.13|15638.13|15755.5|15635.5|10
1648123850000|2022-03-24 12:10:50|15757.06|15637.06|15756.33|15636.33|15757.43|15637.43|15756.24|15636.24|9
1648123860000|2022-03-24 12:11:00|15756.16|15636.16|15757.2|15637.2|15757.2|15637.2|15756.16|15636.16|8
1648123870000|2022-03-24 12:11:10|15756.3|15636.3|15757.9|15637.9|15757.9|15637.9|15756.3|15636.3|10
1648123880000|2022-03-24 12:11:20|15758.27|15638.27|15758.58|15638.58|15758.84|15638.84|15758.26|15638.26|9
1648123890000|2022-03-24 12:11:30|15758.23|15638.23|15759.05|15639.05|15759.72|15639.72|15758.06|15638.06|9
1648123900000|2022-03-24 12:11:40|15758.95|15638.95|15756.72|15636.72|15759.02|15639.02|15756.72|15636.72|9
1648123910000|2022-03-24 12:11:50|15756.65|15636.65|15755.83|15635.83|15756.65|15636.65|15755.57|15635.57|10
1648123920000|2022-03-24 12:12:00|15755.34|15635.34|15754.75|15634.75|15755.5|15635.5|15754.75|15634.75|10
1648123930000|2022-03-24 12:12:10|15754.76|15634.76|15754.56|15634.56|15754.76|15634.76|15754.07|15634.07|9
1648123940000|2022-03-24 12:12:20|15754.18|15634.18|15753.94|15633.94|15754.18|15634.18|15753.54|15633.54|8
1648123950000|2022-03-24 12:12:30|15753.78|15633.78|15749.18|15629.18|15753.78|15633.78|15749.18|15629.18|10
1648123960000|2022-03-24 12:12:40|15749.08|15629.08|15746.22|15626.22|15749.24|15629.24|15746.22|15626.22|10
1648123970000|2022-03-24 12:12:50|15745.29|15625.29|15741.2|15621.2|15745.29|15625.29|15741.2|15621.2|10
1648123980000|2022-03-24 12:13:00|15741.21|15621.21|15737.83|15617.83|15741.21|15621.21|15737.83|15617.83|10
1648123990000|2022-03-24 12:13:10|15737.78|15617.78|15735.77|15615.77|15738.75|15618.75|15735.77|15615.77|10
1648124000000|2022-03-24 12:13:20|15735.31|15615.31|15736.13|15616.13|15736.16|15616.16|15735.26|15615.26|9
1648124010000|2022-03-24 12:13:30|15736.57|15616.57|15738.39|15618.39|15738.39|15618.39|15736.41|15616.41|10
1648124020000|2022-03-24 12:13:40|15738.33|15618.33|15736.56|15616.56|15738.33|15618.33|15736.56|15616.56|10
1648124030000|2022-03-24 12:13:50|15735.27|15615.27|15731.36|15611.36|15735.31|15615.31|15731.36|15611.36|10
1648124040000|2022-03-24 12:14:00|15730.86|15610.86|15727.15|15607.15|15730.86|15610.86|15727.15|15607.15|10
1648124050000|2022-03-24 12:14:10|15726.76|15606.76|15718.62|15598.62|15726.76|15606.76|15718.5|15598.5|10
1648124060000|2022-03-24 12:14:20|15719.3|15599.3|15722.8|15602.8|15722.8|15602.8|15718.81|15598.81|9
1648124070000|2022-03-24 12:14:30|15722.58|15602.58|15728.54|15608.54|15728.54|15608.54|15722.58|15602.58|10
1648124080000|2022-03-24 12:14:40|15728.68|15608.68|15727.31|15607.31|15728.68|15608.68|15726.71|15606.71|9
1648124090000|2022-03-24 12:14:50|15727.59|15607.59|15726.73|15606.73|15727.98|15607.98|15726.73|15606.73|10
1648124100000|2022-03-24 12:15:00|15727.34|15607.34|15729.25|15609.25|15729.25|15609.25|15727.14|15607.14|9
1648124110000|2022-03-24 12:15:10|15728.15|15608.15|15728.11|15608.11|15729.43|15609.43|15728.11|15608.11|10
1648124120000|2022-03-24 12:15:20|15728.33|15608.33|15728.94|15608.94|15729.11|15609.11|15727.87|15607.87|10
1648124130000|2022-03-24 12:15:30|15729|15609|15727.95|15607.95|15729.38|15609.38|15727.95|15607.95|10
1648124140000|2022-03-24 12:15:40|15725.67|15605.67|15726.93|15606.93|15726.93|15606.93|15724.2|15604.2|10
1648124150000|2022-03-24 12:15:50|15727|15607|15733.67|15613.67|15733.67|15613.67|15727|15607|10
1648124160000|2022-03-24 12:16:00|15733.37|15613.37|15738.69|15618.69|15738.69|15618.69|15733.37|15613.37|10
1648124170000|2022-03-24 12:16:10|15739.24|15619.24|15740.71|15620.71|15740.71|15620.71|15739.24|15619.24|10
1648124180000|2022-03-24 12:16:20|15739.79|15619.79|15739.97|15619.97|15741.43|15621.43|15739.79|15619.79|9
1648124190000|2022-03-24 12:16:30|15740.26|15620.26|15739.04|15619.04|15741.29|15621.29|15739.04|15619.04|10
1648124200000|2022-03-24 12:16:40|15738.8|15618.8|15738.2|15618.2|15739.96|15619.96|15738.2|15618.2|10
1648124210000|2022-03-24 12:16:50|15738.1|15618.1|15738.28|15618.28|15738.28|15618.28|15736.32|15616.32|10
1648124220000|2022-03-24 12:17:00|15737.97|15617.97|15737.58|15617.58|15737.97|15617.97|15737.56|15617.56|10
1648124230000|2022-03-24 12:17:10|15737.33|15617.33|15735.01|15615.01|15737.33|15617.33|15735|15615|9
1648124240000|2022-03-24 12:17:20|15734.44|15614.44|15733.26|15613.26|15734.62|15614.62|15732.44|15612.44|10
1648124250000|2022-03-24 12:17:30|15733.1|15613.1|15734.58|15614.58|15735.3|15615.3|15733.1|15613.1|10
1648124260000|2022-03-24 12:17:40|15734.73|15614.73|15735.77|15615.77|15735.77|15615.77|15734.44|15614.44|10
1648124270000|2022-03-24 12:17:50|15735.59|15615.59|15735.74|15615.74|15736.8|15616.8|15735.34|15615.34|10
1648124280000|2022-03-24 12:18:00|15735.54|15615.54|15732.41|15612.41|15735.54|15615.54|15732.13|15612.13|9
1648124290000|2022-03-24 12:18:10|15732.57|15612.57|15731.41|15611.41|15732.57|15612.57|15731.41|15611.41|10
1648124300000|2022-03-24 12:18:20|15731.74|15611.74|15732.35|15612.35|15733.48|15613.48|15731.33|15611.33|9
1648124310000|2022-03-24 12:18:30|15732.69|15612.69|15732.62|15612.62|15733.17|15613.17|15731.43|15611.43|10
1648124320000|2022-03-24 12:18:40|15732.53|15612.53|15727.57|15607.57|15732.53|15612.53|15727.57|15607.57|10
1648124330000|2022-03-24 12:18:50|15727.12|15607.12|15726.32|15606.32|15727.12|15607.12|15724.89|15604.89|10
1648124340000|2022-03-24 12:19:00|15726|15606|15727.63|15607.63|15727.63|15607.63|15726|15606|10
1648124350000|2022-03-24 12:19:10|15727.17|15607.17|15726.39|15606.39|15727.37|15607.37|15726.33|15606.33|9
1648124360000|2022-03-24 12:19:20|15726.2|15606.2|15724.57|15604.57|15726.2|15606.2|15724.57|15604.57|10
1648124370000|2022-03-24 12:19:30|15724.5|15604.5|15725.47|15605.47|15725.82|15605.82|15724.5|15604.5|9
1648124380000|2022-03-24 12:19:40|15724.86|15604.86|15725.74|15605.74|15726.15|15606.15|15724.86|15604.86|10
1648124390000|2022-03-24 12:19:50|15726.08|15606.08|15725.12|15605.12|15726.42|15606.42|15725.05|15605.05|10
1648124400000|2022-03-24 12:20:00|15725.24|15605.24|15725.35|15605.35|15725.58|15605.58|15724.34|15604.34|10
1648124410000|2022-03-24 12:20:10|15725.18|15605.18|15724.27|15604.27|15725.18|15605.18|15723.44|15603.44|10
1648124420000|2022-03-24 12:20:20|15721.94|15601.94|15724.48|15604.48|15724.52|15604.52|15719.87|15599.87|10
1648124430000|2022-03-24 12:20:30|15727.39|15607.39|15729.67|15609.67|15730.06|15610.06|15727.13|15607.13|10
1648124440000|2022-03-24 12:20:40|15730.05|15610.05|15729.44|15609.44|15730.05|15610.05|15729.14|15609.14|8
1648124450000|2022-03-24 12:20:50|15729.53|15609.53|15728.3|15608.3|15729.61|15609.61|15728.2|15608.2|10
1648124460000|2022-03-24 12:21:00|15727.76|15607.76|15722.92|15602.92|15727.76|15607.76|15722.92|15602.92|10
1648124470000|2022-03-24 12:21:10|15721.37|15601.37|15718.4|15598.4|15721.43|15601.43|15718.36|15598.36|10
1648124480000|2022-03-24 12:21:20|15719.19|15599.19|15717.01|15597.01|15719.19|15599.19|15716.78|15596.78|10
1648124490000|2022-03-24 12:21:30|15716.91|15596.91|15718.57|15598.57|15718.98|15598.98|15716.91|15596.91|10
1648124500000|2022-03-24 12:21:40|15718.24|15598.24|15716.77|15596.77|15718.24|15598.24|15716.77|15596.77|10
1648124510000|2022-03-24 12:21:50|15715.93|15595.93|15717.68|15597.68|15717.68|15597.68|15715.92|15595.92|10
1648124520000|2022-03-24 12:22:00|15716.48|15596.48|15713.87|15593.87|15716.6|15596.6|15713.87|15593.87|10
1648124530000|2022-03-24 12:22:10|15713.64|15593.64|15712.44|15592.44|15713.65|15593.65|15712.43|15592.43|10
1648124540000|2022-03-24 12:22:20|15712.45|15592.45|15713.44|15593.44|15714.49|15594.49|15712.45|15592.45|10
1648124550000|2022-03-24 12:22:30|15713.49|15593.49|15714.04|15594.04|15714.07|15594.07|15712.56|15592.56|10
1648124560000|2022-03-24 12:22:40|15714.51|15594.51|15715.43|15595.43|15715.52|15595.52|15714.46|15594.46|9
1648124570000|2022-03-24 12:22:50|15715.84|15595.84|15718.75|15598.75|15718.9|15598.9|15715.84|15595.84|10
1648124580000|2022-03-24 12:23:00|15718.73|15598.73|15718.17|15598.17|15719.98|15599.98|15718.17|15598.17|10
1648124590000|2022-03-24 12:23:10|15718.15|15598.15|15718.14|15598.14|15718.17|15598.17|15717.69|15597.69|10
1648124600000|2022-03-24 12:23:20|15718.27|15598.27|15716.12|15596.12|15718.27|15598.27|15716.12|15596.12|9
1648124610000|2022-03-24 12:23:30|15716.19|15596.19|15716.19|15596.19|15717.27|15597.27|15716.17|15596.17|10
1648124620000|2022-03-24 12:23:40|15716.02|15596.02|15716.05|15596.05|15716.63|15596.63|15715.97|15595.97|10
1648124630000|2022-03-24 12:23:50|15717.54|15597.54|15718.05|15598.05|15718.05|15598.05|15716.87|15596.87|10
1648124640000|2022-03-24 12:24:00|15717.67|15597.67|15716.11|15596.11|15717.7|15597.7|15716.11|15596.11|10
1648124650000|2022-03-24 12:24:10|15714.98|15594.98|15712.47|15592.47|15714.98|15594.98|15712.47|15592.47|10
1648124660000|2022-03-24 12:24:20|15712.15|15592.15|15710.02|15590.02|15712.15|15592.15|15710.02|15590.02|10
1648124670000|2022-03-24 12:24:30|15709.86|15589.86|15710.51|15590.51|15710.51|15590.51|15709.66|15589.66|10
1648124680000|2022-03-24 12:24:40|15709.85|15589.85|15706.86|15586.86|15710.05|15590.05|15706.86|15586.86|10
1648124690000|2022-03-24 12:24:50|15706.84|15586.84|15704.74|15584.74|15706.84|15586.84|15704.74|15584.74|10
1648124700000|2022-03-24 12:25:00|15704.61|15584.61|15706.96|15586.96|15707.14|15587.14|15704.61|15584.61|10
1648124710000|2022-03-24 12:25:10|15706.8|15586.8|15707.69|15587.69|15707.69|15587.69|15706.73|15586.73|10
1648124720000|2022-03-24 12:25:20|15707.72|15587.72|15708.92|15588.92|15709.07|15589.07|15707.71|15587.71|10
1648124730000|2022-03-24 12:25:30|15709.07|15589.07|15707.78|15587.78|15709.3|15589.3|15707.69|15587.69|10
1648124740000|2022-03-24 12:25:40|15707.77|15587.77|15707.99|15587.99|15708.11|15588.11|15707.68|15587.68|10
1648124750000|2022-03-24 12:25:50|15707.71|15587.71|15707.31|15587.31|15708.59|15588.59|15707.31|15587.31|10
1648124760000|2022-03-24 12:26:00|15707.32|15587.32|15706.13|15586.13|15707.32|15587.32|15705.83|15585.83|10
1648124770000|2022-03-24 12:26:10|15705.65|15585.65|15705.61|15585.61|15706|15586|15704.05|15584.05|10
1648124780000|2022-03-24 12:26:20|15705.33|15585.33|15703.29|15583.29|15705.85|15585.85|15703.29|15583.29|10
1648124790000|2022-03-24 12:26:30|15704.34|15584.34|15704.86|15584.86|15704.86|15584.86|15703.42|15583.42|10
1648124800000|2022-03-24 12:26:40|15704.9|15584.9|15705.03|15585.03|15705.84|15585.84|15704.76|15584.76|9
1648124810000|2022-03-24 12:26:50|15705.09|15585.09|15705.58|15585.58|15705.58|15585.58|15703.74|15583.74|10
1648124820000|2022-03-24 12:27:00|15704.63|15584.63|15707.2|15587.2|15707.4|15587.4|15704.63|15584.63|10
1648124830000|2022-03-24 12:27:10|15707.03|15587.03|15706.51|15586.51|15707.04|15587.04|15706.46|15586.46|8
1648124840000|2022-03-24 12:27:20|15706.53|15586.53|15704.86|15584.86|15706.53|15586.53|15704.72|15584.72|9
1648124850000|2022-03-24 12:27:30|15704.93|15584.93|15703.36|15583.36|15704.93|15584.93|15703.35|15583.35|10
1648124860000|2022-03-24 12:27:40|15703.94|15583.94|15704.71|15584.71|15704.94|15584.94|15703.74|15583.74|9
1648124870000|2022-03-24 12:27:50|15704.72|15584.72|15706.57|15586.57|15706.57|15586.57|15703.81|15583.81|10
1648124880000|2022-03-24 12:28:00|15706.69|15586.69|15706.2|15586.2|15707.57|15587.57|15706.2|15586.2|10
1648124890000|2022-03-24 12:28:10|15706.18|15586.18|15705.52|15585.52|15706.33|15586.33|15705.52|15585.52|10
1648124900000|2022-03-24 12:28:20|15705.48|15585.48|15704.49|15584.49|15705.84|15585.84|15704.31|15584.31|10
1648124910000|2022-03-24 12:28:30|15704.59|15584.59|15703.23|15583.23|15704.65|15584.65|15703.23|15583.23|10
1648124920000|2022-03-24 12:28:40|15703.26|15583.26|15703.74|15583.74|15703.83|15583.83|15703.04|15583.04|9
1648124930000|2022-03-24 12:28:50|15703.65|15583.65|15698.98|15578.98|15703.65|15583.65|15698.84|15578.84|10
1648124940000|2022-03-24 12:29:00|15699.47|15579.47|15699.41|15579.41|15699.58|15579.58|15698.55|15578.55|10
1648124950000|2022-03-24 12:29:10|15699.47|15579.47|15699.29|15579.29|15699.7|15579.7|15698.61|15578.61|10
1648124960000|2022-03-24 12:29:20|15699.34|15579.34|15698.36|15578.36|15699.35|15579.35|15698.36|15578.36|10
1648124970000|2022-03-24 12:29:30|15697.83|15577.83|15696.77|15576.77|15698.04|15578.04|15696.72|15576.72|10
1648124980000|2022-03-24 12:29:40|15696.59|15576.59|15694.46|15574.46|15696.79|15576.79|15694.46|15574.46|9
1648124990000|2022-03-24 12:29:50|15694.37|15574.37|15695.25|15575.25|15695.25|15575.25|15693.95|15573.95|10
1648125000000|2022-03-24 12:30:00|15695.64|15575.64|15694.2|15574.2|15695.76|15575.76|15694.2|15574.2|10
1648125010000|2022-03-24 12:30:10|15694.02|15574.02|15692.79|15572.79|15694.02|15574.02|15692.79|15572.79|10
1648125020000|2022-03-24 12:30:20|15692.35|15572.35|15690.1|15570.1|15692.35|15572.35|15689.35|15569.35|10
1648125030000|2022-03-24 12:30:30|15689.67|15569.67|15686|15566|15689.69|15569.69|15685.76|15565.76|10
1648125040000|2022-03-24 12:30:40|15685.94|15565.94|15684.28|15564.28|15685.94|15565.94|15684.28|15564.28|9
1648125050000|2022-03-24 12:30:50|15684.37|15564.37|15687.37|15567.37|15687.37|15567.37|15684.37|15564.37|10
1648125060000|2022-03-24 12:31:00|15687.75|15567.75|15688.32|15568.32|15688.52|15568.52|15687.55|15567.55|10
1648125070000|2022-03-24 12:31:10|15688.85|15568.85|15691.23|15571.23|15691.23|15571.23|15688.85|15568.85|9
1648125080000|2022-03-24 12:31:20|15691.49|15571.49|15694.8|15574.8|15694.8|15574.8|15691.49|15571.49|10
1648125090000|2022-03-24 12:31:30|15695.08|15575.08|15692.65|15572.65|15695.08|15575.08|15691.61|15571.61|9
1648125100000|2022-03-24 12:31:40|15692.87|15572.87|15693.66|15573.66|15693.68|15573.68|15692.74|15572.74|9
1648125110000|2022-03-24 12:31:50|15693.4|15573.4|15692.45|15572.45|15693.64|15573.64|15692.45|15572.45|10
1648125120000|2022-03-24 12:32:00|15692.6|15572.6|15693.52|15573.52|15693.52|15573.52|15692.27|15572.27|10
1648125130000|2022-03-24 12:32:10|15693.6|15573.6|15694.03|15574.03|15694.5|15574.5|15693.38|15573.38|10
1648125140000|2022-03-24 12:32:20|15694.54|15574.54|15693.61|15573.61|15694.54|15574.54|15692.9|15572.9|10
1648125150000|2022-03-24 12:32:30|15693.35|15573.35|15694.55|15574.55|15694.55|15574.55|15693.31|15573.31|10
1648125160000|2022-03-24 12:32:40|15694.78|15574.78|15697.35|15577.35|15697.35|15577.35|15694.78|15574.78|10
1648125170000|2022-03-24 12:32:50|15697.8|15577.8|15699.5|15579.5|15699.5|15579.5|15697.8|15577.8|10
1648125180000|2022-03-24 12:33:00|15699.63|15579.63|15698.93|15578.93|15699.65|15579.65|15698.57|15578.57|9
1648125190000|2022-03-24 12:33:10|15698.9|15578.9|15700.67|15580.67|15701.3|15581.3|15698.17|15578.17|10
1648125200000|2022-03-24 12:33:20|15700.93|15580.93|15701.09|15581.09|15702.09|15582.09|15700.93|15580.93|9
1648125210000|2022-03-24 12:33:30|15700.65|15580.65|15701.74|15581.74|15702.25|15582.25|15700.43|15580.43|9
1648125220000|2022-03-24 12:33:40|15701.96|15581.96|15702.24|15582.24|15702.77|15582.77|15701.95|15581.95|10
1648125230000|2022-03-24 12:33:50|15702.03|15582.03|15703.42|15583.42|15703.42|15583.42|15700.98|15580.98|10
1648125240000|2022-03-24 12:34:00|15703.5|15583.5|15703.13|15583.13|15703.65|15583.65|15703.07|15583.07|10
1648125250000|2022-03-24 12:34:10|15703.11|15583.11|15704.87|15584.87|15704.87|15584.87|15702.83|15582.83|10
1648125260000|2022-03-24 12:34:20|15705.6|15585.6|15707.45|15587.45|15707.57|15587.57|15705.6|15585.6|10
1648125270000|2022-03-24 12:34:30|15706.98|15586.98|15708.92|15588.92|15710.11|15590.11|15706.98|15586.98|9
1648125280000|2022-03-24 12:34:40|15709.1|15589.1|15707.75|15587.75|15709.1|15589.1|15707.75|15587.75|10
1648125290000|2022-03-24 12:34:50|15707.77|15587.77|15707.07|15587.07|15707.77|15587.77|15706.69|15586.69|10
1648125300000|2022-03-24 12:35:00|15707|15587|15705.54|15585.54|15707.37|15587.37|15705.39|15585.39|10
1648125310000|2022-03-24 12:35:10|15705.2|15585.2|15705.99|15585.99|15705.99|15585.99|15704.88|15584.88|10
1648125320000|2022-03-24 12:35:20|15706.25|15586.25|15704.29|15584.29|15706.25|15586.25|15704.08|15584.08|9
1648125330000|2022-03-24 12:35:30|15703.7|15583.7|15705.05|15585.05|15705.14|15585.14|15703.7|15583.7|10
1648125340000|2022-03-24 12:35:40|15704.92|15584.92|15702.53|15582.53|15704.92|15584.92|15702.53|15582.53|10
1648125350000|2022-03-24 12:35:50|15701.83|15581.83|15701.43|15581.43|15702.17|15582.17|15700.88|15580.88|10
1648125360000|2022-03-24 12:36:00|15701.07|15581.07|15699.48|15579.48|15701.07|15581.07|15699.26|15579.26|10
1648125370000|2022-03-24 12:36:10|15699.41|15579.41|15699.49|15579.49|15699.71|15579.71|15699.18|15579.18|10
1648125380000|2022-03-24 12:36:20|15699.39|15579.39|15700.63|15580.63|15700.63|15580.63|15699.39|15579.39|9
1648125390000|2022-03-24 12:36:30|15700.41|15580.41|15699.87|15579.87|15701.23|15581.23|15699.87|15579.87|10
1648125400000|2022-03-24 12:36:40|15699.94|15579.94|15699.9|15579.9|15700.21|15580.21|15699.9|15579.9|10
1648125410000|2022-03-24 12:36:50|15699.79|15579.79|15700.74|15580.74|15700.87|15580.87|15699.59|15579.59|10
1648125420000|2022-03-24 12:37:00|15700.85|15580.85|15689.8|15569.8|15700.85|15580.85|15689.8|15569.8|10
1648125430000|2022-03-24 12:37:10|15689.57|15569.57|15687.4|15567.4|15689.89|15569.89|15687.4|15567.4|10
1648125440000|2022-03-24 12:37:20|15687.92|15567.92|15687.63|15567.63|15688.13|15568.13|15687.44|15567.44|10
1648125450000|2022-03-24 12:37:30|15687.78|15567.78|15688.65|15568.65|15689.04|15569.04|15686.83|15566.83|10
1648125460000|2022-03-24 12:37:40|15689.14|15569.14|15683.47|15563.47|15689.46|15569.46|15683.38|15563.38|10
1648125470000|2022-03-24 12:37:50|15683.43|15563.43|15682.54|15562.54|15683.43|15563.43|15682.36|15562.36|9
1648125480000|2022-03-24 12:38:00|15682.82|15562.82|15683.62|15563.62|15683.62|15563.62|15681.88|15561.88|10
1648125490000|2022-03-24 12:38:10|15683.68|15563.68|15684.43|15564.43|15684.65|15564.65|15683.64|15563.64|10
1648125500000|2022-03-24 12:38:20|15684.23|15564.23|15681.35|15561.35|15684.23|15564.23|15681.35|15561.35|10
1648125510000|2022-03-24 12:38:30|15679.41|15559.41|15677.32|15557.32|15679.41|15559.41|15676.93|15556.93|10
1648125520000|2022-03-24 12:38:40|15678.42|15558.42|15677.41|15557.41|15678.42|15558.42|15677.41|15557.41|10
1648125530000|2022-03-24 12:38:50|15676.46|15556.46|15675.84|15555.84|15676.46|15556.46|15674.58|15554.58|10
1648125540000|2022-03-24 12:39:00|15673.97|15553.97|15672.69|15552.69|15674.72|15554.72|15672.69|15552.69|10
1648125550000|2022-03-24 12:39:10|15672.4|15552.4|15665.86|15545.86|15672.43|15552.43|15665.81|15545.81|10
1648125560000|2022-03-24 12:39:20|15665.19|15545.19|15661.74|15541.74|15665.19|15545.19|15661.74|15541.74|10
1648125570000|2022-03-24 12:39:30|15661.13|15541.13|15655.26|15535.26|15661.13|15541.13|15655.26|15535.26|10
1648125580000|2022-03-24 12:39:40|15655.75|15535.75|15650.1|15530.1|15655.75|15535.75|15650.1|15530.1|10
1648125590000|2022-03-24 12:39:50|15650.19|15530.19|15648.23|15528.23|15650.31|15530.31|15648.12|15528.12|10
1648125600000|2022-03-24 12:40:00|15647.62|15527.62|15648.49|15528.49|15648.49|15528.49|15647.62|15527.62|10
1648125610000|2022-03-24 12:40:10|15648.78|15528.78|15647.84|15527.84|15649.15|15529.15|15647.8|15527.8|9
1648125620000|2022-03-24 12:40:20|15646.96|15526.96|15639.75|15519.75|15646.96|15526.96|15639.75|15519.75|10
1648125630000|2022-03-24 12:40:30|15639.44|15519.44|15637|15517|15639.57|15519.57|15637|15517|10
1648125640000|2022-03-24 12:40:40|15636.4|15516.4|15635.5|15515.5|15636.4|15516.4|15635.44|15515.44|10
1648125650000|2022-03-24 12:40:50|15634.71|15514.71|15633.33|15513.33|15634.71|15514.71|15633.28|15513.28|9
1648125660000|2022-03-24 12:41:00|15632.49|15512.49|15629.77|15509.77|15633.26|15513.26|15629.53|15509.53|10
1648125670000|2022-03-24 12:41:10|15629.85|15509.85|15630.19|15510.19|15630.77|15510.77|15629.42|15509.42|10
1648125680000|2022-03-24 12:41:20|15630|15510|15627.15|15507.15|15630|15510|15625.59|15505.59|10
1648125690000|2022-03-24 12:41:30|15627.53|15507.53|15625.9|15505.9|15629.3|15509.3|15625.83|15505.83|10
1648125700000|2022-03-24 12:41:40|15625.55|15505.55|15625.32|15505.32|15625.55|15505.55|15623.35|15503.35|10
1648125710000|2022-03-24 12:41:50|15625.18|15505.18|15624.75|15504.75|15625.59|15505.59|15624.75|15504.75|10
1648125720000|2022-03-24 12:42:00|15624.74|15504.74|15624.55|15504.55|15624.89|15504.89|15624.41|15504.41|10
1648125730000|2022-03-24 12:42:10|15624.52|15504.52|15624.39|15504.39|15624.55|15504.55|15624.26|15504.26|9
1648125740000|2022-03-24 12:42:20|15625.51|15505.51|15625.73|15505.73|15625.73|15505.73|15624|15504|10
1648125750000|2022-03-24 12:42:30|15625.95|15505.95|15628.04|15508.04|15628.04|15508.04|15625.95|15505.95|9
1648125760000|2022-03-24 12:42:40|15627.08|15507.08|15627.77|15507.77|15627.77|15507.77|15627.06|15507.06|9
1648125770000|2022-03-24 12:42:50|15627.45|15507.45|15626.94|15506.94|15627.45|15507.45|15626.57|15506.57|10
1648125780000|2022-03-24 12:43:00|15627.31|15507.31|15620.12|15500.12|15627.31|15507.31|15620.12|15500.12|9
1648125790000|2022-03-24 12:43:10|15620.51|15500.51|15617.35|15497.35|15620.95|15500.95|15617.35|15497.35|10
1648125800000|2022-03-24 12:43:20|15616.82|15496.82|15614|15494|15616.9|15496.9|15614|15494|10
1648125810000|2022-03-24 12:43:30|15612.17|15492.17|15610.32|15490.32|15612.17|15492.17|15610.14|15490.14|10
1648125820000|2022-03-24 12:43:40|15612.1|15492.1|15618.43|15498.43|15618.43|15498.43|15612.1|15492.1|10
1648125830000|2022-03-24 12:43:50|15618.77|15498.77|15618.24|15498.24|15619.66|15499.66|15617.82|15497.82|10
1648125840000|2022-03-24 12:44:00|15618.28|15498.28|15619.44|15499.44|15619.44|15499.44|15616.72|15496.72|9
1648125850000|2022-03-24 12:44:10|15619.48|15499.48|15621.35|15501.35|15621.35|15501.35|15618.76|15498.76|10
1648125860000|2022-03-24 12:44:20|15622.14|15502.14|15626.56|15506.56|15626.61|15506.61|15622.14|15502.14|10
1648125870000|2022-03-24 12:44:30|15627.09|15507.09|15627.49|15507.49|15629.98|15509.98|15627.09|15507.09|10
1648125880000|2022-03-24 12:44:40|15627.44|15507.44|15626.38|15506.38|15627.44|15507.44|15626.17|15506.17|10
1648125890000|2022-03-24 12:44:50|15626.31|15506.31|15625.29|15505.29|15626.31|15506.31|15625.29|15505.29|8
1648125900000|2022-03-24 12:45:00|15625.25|15505.25|15624.04|15504.04|15625.25|15505.25|15623.48|15503.48|9
1648125910000|2022-03-24 12:45:10|15623.45|15503.45|15623.15|15503.15|15623.45|15503.45|15622.42|15502.42|10
1648125920000|2022-03-24 12:45:20|15623.05|15503.05|15621.51|15501.51|15623.68|15503.68|15621.51|15501.51|10
1648125930000|2022-03-24 12:45:30|15621.48|15501.48|15619.21|15499.21|15621.48|15501.48|15619.21|15499.21|9
1648125940000|2022-03-24 12:45:40|15617.28|15497.28|15617.6|15497.6|15618.14|15498.14|15616.38|15496.38|10
1648125950000|2022-03-24 12:45:50|15617.56|15497.56|15617.54|15497.54|15618.08|15498.08|15617.25|15497.25|10
1648125960000|2022-03-24 12:46:00|15617.74|15497.74|15615.83|15495.83|15618.18|15498.18|15615.83|15495.83|9
1648125970000|2022-03-24 12:46:10|15615.4|15495.4|15613.59|15493.59|15615.41|15495.41|15613.57|15493.57|9
1648125980000|2022-03-24 12:46:20|15613.55|15493.55|15612.74|15492.74|15613.55|15493.55|15611.86|15491.86|10
1648125990000|2022-03-24 12:46:30|15611.48|15491.48|15608.35|15488.35|15611.48|15491.48|15608.35|15488.35|10
1648126000000|2022-03-24 12:46:40|15607.45|15487.45|15604.31|15484.31|15607.45|15487.45|15604.3|15484.3|10
1648126010000|2022-03-24 12:46:50|15604.34|15484.34|15601.84|15481.84|15604.34|15484.34|15601.84|15481.84|9
1648126020000|2022-03-24 12:47:00|15599.47|15479.47|15591.98|15471.98|15599.47|15479.47|15591.98|15471.98|10
1648126030000|2022-03-24 12:47:10|15591.12|15471.12|15587.36|15467.36|15591.12|15471.12|15585.47|15465.47|10
1648126040000|2022-03-24 12:47:20|15587.85|15467.85|15586.94|15466.94|15587.98|15467.98|15585.1|15465.1|9
1648126050000|2022-03-24 12:47:30|15587.51|15467.51|15586.68|15466.68|15588.42|15468.42|15586.68|15466.68|10
1648126060000|2022-03-24 12:47:40|15586.76|15466.76|15588.74|15468.74|15589.69|15469.69|15586.76|15466.76|10
1648126070000|2022-03-24 12:47:50|15589.34|15469.34|15594.17|15474.17|15594.17|15474.17|15589.34|15469.34|10
1648126080000|2022-03-24 12:48:00|15594.79|15474.79|15595.25|15475.25|15596.3|15476.3|15593.77|15473.77|10
1648126090000|2022-03-24 12:48:10|15595.86|15475.86|15598.42|15478.42|15598.42|15478.42|15595.86|15475.86|10
1648126100000|2022-03-24 12:48:20|15599.39|15479.39|15602.94|15482.94|15602.94|15482.94|15599.39|15479.39|10
1648126110000|2022-03-24 12:48:30|15602.44|15482.44|15601.53|15481.53|15602.44|15482.44|15601.28|15481.28|10
1648126120000|2022-03-24 12:48:40|15601.88|15481.88|15600.42|15480.42|15602.27|15482.27|15600.32|15480.32|9
1648126130000|2022-03-24 12:48:50|15600.67|15480.67|15601.9|15481.9|15601.9|15481.9|15600.47|15480.47|10
1648126140000|2022-03-24 12:49:00|15602.36|15482.36|15603.09|15483.09|15603.09|15483.09|15602.23|15482.23|10
1648126150000|2022-03-24 12:49:10|15603.39|15483.39|15603.26|15483.26|15604.37|15484.37|15602.73|15482.73|10
1648126160000|2022-03-24 12:49:20|15603.35|15483.35|15601.86|15481.86|15603.35|15483.35|15601.8|15481.8|10
1648126170000|2022-03-24 12:49:30|15601.87|15481.87|15601.13|15481.13|15602.13|15482.13|15601.13|15481.13|10
1648126180000|2022-03-24 12:49:40|15601.16|15481.16|15600.42|15480.42|15601.16|15481.16|15600.42|15480.42|9
1648126190000|2022-03-24 12:49:50|15600.48|15480.48|15599.6|15479.6|15600.5|15480.5|15599.6|15479.6|10
1648126200000|2022-03-24 12:50:00|15599.48|15479.48|15599.03|15479.03|15599.97|15479.97|15598.84|15478.84|10
1648126210000|2022-03-24 12:50:10|15599.63|15479.63|15602.18|15482.18|15602.19|15482.19|15599.53|15479.53|10
1648126220000|2022-03-24 12:50:20|15602.43|15482.43|15603.65|15483.65|15603.94|15483.94|15602.18|15482.18|9
1648126230000|2022-03-24 12:50:30|15603.93|15483.93|15607.75|15487.75|15607.75|15487.75|15603.76|15483.76|10
1648126240000|2022-03-24 12:50:40|15607.71|15487.71|15612.74|15492.74|15612.74|15492.74|15607.56|15487.56|10
1648126250000|2022-03-24 12:50:50|15612.89|15492.89|15611.93|15491.93|15613.21|15493.21|15611.9|15491.9|10
1648126260000|2022-03-24 12:51:00|15611.64|15491.64|15613.13|15493.13|15613.47|15493.47|15611.58|15491.58|10
1648126270000|2022-03-24 12:51:10|15613.34|15493.34|15615.58|15495.58|15615.58|15495.58|15613.25|15493.25|10
1648126280000|2022-03-24 12:51:20|15615.71|15495.71|15615.42|15495.42|15616.15|15496.15|15614.76|15494.76|10
1648126290000|2022-03-24 12:51:30|15615.86|15495.86|15622.82|15502.82|15622.82|15502.82|15615.49|15495.49|10
1648126300000|2022-03-24 12:51:40|15623.26|15503.26|15623.56|15503.56|15623.79|15503.79|15622.45|15502.45|9
1648126310000|2022-03-24 12:51:50|15623.11|15503.11|15624.86|15504.86|15625.1|15505.1|15622.82|15502.82|10
1648126320000|2022-03-24 12:52:00|15624.87|15504.87|15627.86|15507.86|15627.86|15507.86|15624.87|15504.87|10
1648126330000|2022-03-24 12:52:10|15627.1|15507.1|15628.84|15508.84|15629.32|15509.32|15627.1|15507.1|10
1648126340000|2022-03-24 12:52:20|15630.15|15510.15|15634.63|15514.63|15635.12|15515.12|15630.15|15510.15|10
1648126350000|2022-03-24 12:52:30|15634.73|15514.73|15634.18|15514.18|15635.11|15515.11|15634.06|15514.06|10
1648126360000|2022-03-24 12:52:40|15632.95|15512.95|15633.49|15513.49|15633.61|15513.61|15632.77|15512.77|10
1648126370000|2022-03-24 12:52:50|15633.4|15513.4|15633.14|15513.14|15633.4|15513.4|15631.91|15511.91|10
1648126380000|2022-03-24 12:53:00|15633.85|15513.85|15633.73|15513.73|15634.36|15514.36|15633.71|15513.71|10
1648126390000|2022-03-24 12:53:10|15633.67|15513.67|15633|15513|15633.67|15513.67|15632.71|15512.71|10
1648126400000|2022-03-24 12:53:20|15632.49|15512.49|15631.49|15511.49|15632.53|15512.53|15631.47|15511.47|9
1648126410000|2022-03-24 12:53:30|15631.19|15511.19|15630.1|15510.1|15631.27|15511.27|15630.1|15510.1|10
1648126420000|2022-03-24 12:53:40|15629.06|15509.06|15629.85|15509.85|15629.85|15509.85|15629.06|15509.06|8
1648126430000|2022-03-24 12:53:50|15629.74|15509.74|15629.39|15509.39|15629.83|15509.83|15629.06|15509.06|8
1648126440000|2022-03-24 12:54:00|15629.08|15509.08|15620.99|15500.99|15629.08|15509.08|15620.99|15500.99|9
1648126450000|2022-03-24 12:54:10|15618.58|15498.58|15614.38|15494.38|15618.58|15498.58|15614.27|15494.27|10
1648126460000|2022-03-24 12:54:20|15614.2|15494.2|15612.09|15492.09|15614.2|15494.2|15612.09|15492.09|10
1648126470000|2022-03-24 12:54:30|15612.53|15492.53|15609.26|15489.26|15612.53|15492.53|15609.11|15489.11|10
1648126480000|2022-03-24 12:54:40|15609.63|15489.63|15609.23|15489.23|15610.59|15490.59|15609.17|15489.17|9
1648126490000|2022-03-24 12:54:50|15609.32|15489.32|15609.9|15489.9|15609.91|15489.91|15609.24|15489.24|10
1648126500000|2022-03-24 12:55:00|15609.84|15489.84|15610.41|15490.41|15610.41|15490.41|15607.96|15487.96|10
1648126510000|2022-03-24 12:55:10|15610.25|15490.25|15610.75|15490.75|15610.82|15490.82|15609.29|15489.29|8
1648126520000|2022-03-24 12:55:20|15611.75|15491.75|15612.41|15492.41|15613.03|15493.03|15611.75|15491.75|9
1648126530000|2022-03-24 12:55:30|15612.57|15492.57|15612.24|15492.24|15612.95|15492.95|15612.24|15492.24|10
1648126540000|2022-03-24 12:55:40|15612.81|15492.81|15613.09|15493.09|15613.48|15493.48|15612.69|15492.69|10
1648126550000|2022-03-24 12:55:50|15612.97|15492.97|15611.56|15491.56|15614.17|15494.17|15611.56|15491.56|10
1648126560000|2022-03-24 12:56:00|15611.31|15491.31|15606.32|15486.32|15611.31|15491.31|15606.32|15486.32|10
1648126570000|2022-03-24 12:56:10|15605.84|15485.84|15597.19|15477.19|15605.84|15485.84|15597.19|15477.19|10
1648126580000|2022-03-24 12:56:20|15597.31|15477.31|15598.12|15478.12|15598.61|15478.61|15597.3|15477.3|7
1648126590000|2022-03-24 12:56:30|15599.87|15479.87|15602.49|15482.49|15602.49|15482.49|15599.01|15479.01|10
1648126600000|2022-03-24 12:56:40|15602.52|15482.52|15604.55|15484.55|15604.7|15484.7|15602.13|15482.13|10
1648126610000|2022-03-24 12:56:50|15604.5|15484.5|15605.67|15485.67|15605.67|15485.67|15604.04|15484.04|9
1648126620000|2022-03-24 12:57:00|15605.78|15485.78|15605.09|15485.09|15606.81|15486.81|15605.09|15485.09|9
1648126630000|2022-03-24 12:57:10|15606.16|15486.16|15605.77|15485.77|15606.16|15486.16|15604.26|15484.26|10
1648126640000|2022-03-24 12:57:20|15605.93|15485.93|15604.18|15484.18|15605.93|15485.93|15604.18|15484.18|10
1648126650000|2022-03-24 12:57:30|15604.6|15484.6|15603.85|15483.85|15604.61|15484.61|15603.54|15483.54|10
1648126660000|2022-03-24 12:57:40|15603.84|15483.84|15604.83|15484.83|15604.83|15484.83|15603.58|15483.58|9
1648126670000|2022-03-24 12:57:50|15604.51|15484.51|15603.71|15483.71|15604.79|15484.79|15603.6|15483.6|10
1648126680000|2022-03-24 12:58:00|15603.36|15483.36|15602.5|15482.5|15603.39|15483.39|15602.42|15482.42|10
1648126690000|2022-03-24 12:58:10|15602.9|15482.9|15602.88|15482.88|15603.12|15483.12|15602.83|15482.83|10
1648126700000|2022-03-24 12:58:20|15603.06|15483.06|15603.53|15483.53|15603.53|15483.53|15603.06|15483.06|10
1648126710000|2022-03-24 12:58:30|15603.6|15483.6|15604.48|15484.48|15604.58|15484.58|15603.6|15483.6|10
1648126720000|2022-03-24 12:58:40|15604.73|15484.73|15604.17|15484.17|15604.73|15484.73|15603.41|15483.41|10
1648126730000|2022-03-24 12:58:50|15603.3|15483.3|15604.39|15484.39|15604.39|15484.39|15602.63|15482.63|9
1648126740000|2022-03-24 12:59:00|15604.37|15484.37|15604.63|15484.63|15604.95|15484.95|15604.29|15484.29|10
1648126750000|2022-03-24 12:59:10|15604.61|15484.61|15605.1|15485.1|15605.1|15485.1|15604.61|15484.61|10
1648126760000|2022-03-24 12:59:20|15605.09|15485.09|15605.35|15485.35|15605.35|15485.35|15604.09|15484.09|10
1648126770000|2022-03-24 12:59:30|15604.54|15484.54|15606.17|15486.17|15606.17|15486.17|15604.18|15484.18|10
1648126780000|2022-03-24 12:59:40|15605.65|15485.65|15609.85|15489.85|15609.85|15489.85|15604.76|15484.76|10
1648126790000|2022-03-24 12:59:50|15608.23|15488.23|15608.63|15488.63|15608.63|15488.63|15608.01|15488.01|8
1648126800000|2022-03-24 13:00:00|15608.15|15488.15|15606|15486|15608.55|15488.55|15606|15486|10
1648126810000|2022-03-24 13:00:10|15605.26|15485.26|15604.26|15484.26|15605.26|15485.26|15603.6|15483.6|9
1648126820000|2022-03-24 13:00:20|15604.99|15484.99|15605.85|15485.85|15605.85|15485.85|15604.99|15484.99|10
1648126830000|2022-03-24 13:00:30|15605.83|15485.83|15605.19|15485.19|15605.83|15485.83|15605.03|15485.03|10
1648126840000|2022-03-24 13:00:40|15604.15|15484.15|15604.82|15484.82|15604.82|15484.82|15603.93|15483.93|10
1648126850000|2022-03-24 13:00:50|15604.8|15484.8|15605.74|15485.74|15606.41|15486.41|15604.4|15484.4|10
1648126860000|2022-03-24 13:01:00|15605.94|15485.94|15607.35|15487.35|15607.36|15487.36|15605.94|15485.94|9
1648126870000|2022-03-24 13:01:10|15607.58|15487.58|15607.44|15487.44|15607.78|15487.78|15607.44|15487.44|9
1648126880000|2022-03-24 13:01:20|15607.79|15487.79|15613.35|15493.35|15613.35|15493.35|15607.79|15487.79|10
1648126890000|2022-03-24 13:01:30|15613.93|15493.93|15617.69|15497.69|15618.88|15498.88|15613.93|15493.93|10
1648126900000|2022-03-24 13:01:40|15617.44|15497.44|15619.13|15499.13|15619.13|15499.13|15617.34|15497.34|10
1648126910000|2022-03-24 13:01:50|15619.7|15499.7|15620.89|15500.89|15620.89|15500.89|15619.66|15499.66|10
1648126920000|2022-03-24 13:02:00|15620.96|15500.96|15623.49|15503.49|15623.6|15503.6|15620.96|15500.96|10
1648126930000|2022-03-24 13:02:10|15623.19|15503.19|15623.76|15503.76|15623.76|15503.76|15621.97|15501.97|10
1648126940000|2022-03-24 13:02:20|15622.95|15502.95|15622.8|15502.8|15623.21|15503.21|15622.72|15502.72|10
1648126950000|2022-03-24 13:02:30|15622.19|15502.19|15621.21|15501.21|15622.65|15502.65|15620.2|15500.2|10
1648126960000|2022-03-24 13:02:40|15621.2|15501.2|15621.83|15501.83|15621.83|15501.83|15620.45|15500.45|10
1648126970000|2022-03-24 13:02:50|15621.59|15501.59|15622.04|15502.04|15622.08|15502.08|15621.26|15501.26|9
1648126980000|2022-03-24 13:03:00|15621.17|15501.17|15620.35|15500.35|15621.77|15501.77|15620.35|15500.35|10
1648126990000|2022-03-24 13:03:10|15620.01|15500.01|15619.57|15499.57|15620.01|15500.01|15619.19|15499.19|10
1648127000000|2022-03-24 13:03:20|15619.54|15499.54|15619.9|15499.9|15619.98|15499.98|15619.47|15499.47|9
1648127010000|2022-03-24 13:03:30|15620.04|15500.04|15618.85|15498.85|15620.04|15500.04|15618.74|15498.74|8
1648127020000|2022-03-24 13:03:40|15619.04|15499.04|15622.17|15502.17|15622.17|15502.17|15618.94|15498.94|10
1648127030000|2022-03-24 13:03:50|15621.48|15501.48|15623.06|15503.06|15623.91|15503.91|15621.48|15501.48|9
1648127040000|2022-03-24 13:04:00|15622.78|15502.78|15623.61|15503.61|15623.61|15503.61|15622.28|15502.28|10
1648127050000|2022-03-24 13:04:10|15623.76|15503.76|15624.94|15504.94|15625.27|15505.27|15623.71|15503.71|9
1648127060000|2022-03-24 13:04:20|15625.04|15505.04|15624.51|15504.51|15625.7|15505.7|15624.27|15504.27|10
1648127070000|2022-03-24 13:04:30|15624.45|15504.45|15623.81|15503.81|15624.95|15504.95|15623.81|15503.81|10
1648127080000|2022-03-24 13:04:40|15624|15504|15627.75|15507.75|15628.09|15508.09|15624|15504|10
1648127090000|2022-03-24 13:04:50|15627.92|15507.92|15628.25|15508.25|15629.02|15509.02|15627.28|15507.28|10
1648127100000|2022-03-24 13:05:00|15628.1|15508.1|15628.86|15508.86|15628.86|15508.86|15627.92|15507.92|9
1648127110000|2022-03-24 13:05:10|15629.02|15509.02|15631.86|15511.86|15631.86|15511.86|15629.02|15509.02|10
1648127120000|2022-03-24 13:05:20|15632.1|15512.1|15634.56|15514.56|15634.56|15514.56|15632.1|15512.1|10
1648127130000|2022-03-24 13:05:30|15634.5|15514.5|15634.8|15514.8|15634.91|15514.91|15634.44|15514.44|9
1648127140000|2022-03-24 13:05:40|15634.69|15514.69|15636.32|15516.32|15636.32|15516.32|15634.69|15514.69|10
1648127150000|2022-03-24 13:05:50|15636.64|15516.64|15635.44|15515.44|15636.64|15516.64|15635.39|15515.39|10
1648127160000|2022-03-24 13:06:00|15636.07|15516.07|15638.75|15518.75|15638.75|15518.75|15636.07|15516.07|9
1648127170000|2022-03-24 13:06:10|15637.81|15517.81|15638.21|15518.21|15639.18|15519.18|15637.51|15517.51|10
1648127180000|2022-03-24 13:06:20|15638.36|15518.36|15638.16|15518.16|15638.83|15518.83|15638.16|15518.16|10
1648127190000|2022-03-24 13:06:30|15637.1|15517.1|15638.64|15518.64|15639.09|15519.09|15637.1|15517.1|10
1648127200000|2022-03-24 13:06:40|15638.58|15518.58|15639.81|15519.81|15639.81|15519.81|15638.48|15518.48|10
1648127210000|2022-03-24 13:06:50|15639.75|15519.75|15640.52|15520.52|15640.61|15520.61|15639.14|15519.14|10
1648127220000|2022-03-24 13:07:00|15640.17|15520.17|15642.88|15522.88|15643.05|15523.05|15640.17|15520.17|10
1648127230000|2022-03-24 13:07:10|15643.84|15523.84|15644.61|15524.61|15645.53|15525.53|15643.84|15523.84|10
1648127240000|2022-03-24 13:07:20|15644.62|15524.62|15643.52|15523.52|15644.62|15524.62|15642.6|15522.6|10
1648127250000|2022-03-24 13:07:30|15643.29|15523.29|15641.49|15521.49|15643.29|15523.29|15640.95|15520.95|10
1648127260000|2022-03-24 13:07:40|15641.34|15521.34|15641.25|15521.25|15641.95|15521.95|15641.24|15521.24|9
1648127270000|2022-03-24 13:07:50|15640.91|15520.91|15638.45|15518.45|15640.91|15520.91|15638.38|15518.38|9
1648127280000|2022-03-24 13:08:00|15638.62|15518.62|15637.06|15517.06|15638.83|15518.83|15637.06|15517.06|9
1648127290000|2022-03-24 13:08:10|15637.24|15517.24|15639.07|15519.07|15639.07|15519.07|15636.96|15516.96|10
1648127300000|2022-03-24 13:08:20|15638.71|15518.71|15639.04|15519.04|15639.07|15519.07|15638.71|15518.71|9
1648127310000|2022-03-24 13:08:30|15639.32|15519.32|15640.7|15520.7|15640.7|15520.7|15639.27|15519.27|10
1648127320000|2022-03-24 13:08:40|15640.92|15520.92|15640.67|15520.67|15642|15522|15640.67|15520.67|10
1648127330000|2022-03-24 13:08:50|15640.65|15520.65|15642.99|15522.99|15643.32|15523.32|15640.65|15520.65|9
1648127340000|2022-03-24 13:09:00|15642.81|15522.81|15642.08|15522.08|15643.72|15523.72|15642.08|15522.08|10
1648127350000|2022-03-24 13:09:10|15642.36|15522.36|15643.37|15523.37|15643.45|15523.45|15642.36|15522.36|10
1648127360000|2022-03-24 13:09:20|15643.33|15523.33|15644.09|15524.09|15644.41|15524.41|15643.04|15523.04|10
1648127370000|2022-03-24 13:09:30|15643.84|15523.84|15644.7|15524.7|15645.09|15525.09|15643.84|15523.84|9
1648127380000|2022-03-24 13:09:40|15644.54|15524.54|15645.46|15525.46|15645.46|15525.46|15644.54|15524.54|10
1648127390000|2022-03-24 13:09:50|15645.15|15525.15|15644.62|15524.62|15645.15|15525.15|15644.52|15524.52|10
1648127400000|2022-03-24 13:10:00|15644.38|15524.38|15647.06|15527.06|15647.46|15527.46|15644.26|15524.26|9
1648127410000|2022-03-24 13:10:10|15647.31|15527.31|15652.11|15532.11|15652.11|15532.11|15647.31|15527.31|10
1648127420000|2022-03-24 13:10:20|15651.82|15531.82|15652.04|15532.04|15652.67|15532.67|15651.21|15531.21|10
1648127430000|2022-03-24 13:10:30|15652.31|15532.31|15651.75|15531.75|15652.31|15532.31|15651.72|15531.72|9
1648127440000|2022-03-24 13:10:40|15651.7|15531.7|15651.76|15531.76|15651.95|15531.95|15651.41|15531.41|10
1648127450000|2022-03-24 13:10:50|15651.62|15531.62|15651.05|15531.05|15651.89|15531.89|15651.05|15531.05|9
1648127460000|2022-03-24 13:11:00|15651.1|15531.1|15652.37|15532.37|15652.48|15532.48|15651.03|15531.03|10
1648127470000|2022-03-24 13:11:10|15651.86|15531.86|15649.91|15529.91|15651.93|15531.93|15649.6|15529.6|10
1648127480000|2022-03-24 13:11:20|15650.13|15530.13|15649.9|15529.9|15650.25|15530.25|15649.89|15529.89|8
1648127490000|2022-03-24 13:11:30|15650.7|15530.7|15649.77|15529.77|15650.7|15530.7|15649.77|15529.77|9
1648127500000|2022-03-24 13:11:40|15649.73|15529.73|15648.81|15528.81|15650|15530|15647.93|15527.93|9
1648127510000|2022-03-24 13:11:50|15648.85|15528.85|15648.33|15528.33|15648.86|15528.86|15648.32|15528.32|10
1648127520000|2022-03-24 13:12:00|15648.47|15528.47|15648.87|15528.87|15649.34|15529.34|15648.46|15528.46|9
1648127530000|2022-03-24 13:12:10|15648.85|15528.85|15647.55|15527.55|15649.12|15529.12|15647.55|15527.55|9
1648127540000|2022-03-24 13:12:20|15647.21|15527.21|15642.49|15522.49|15647.21|15527.21|15642.32|15522.32|10
1648127550000|2022-03-24 13:12:30|15642.39|15522.39|15640.34|15520.34|15642.39|15522.39|15639.91|15519.91|10
1648127560000|2022-03-24 13:12:40|15640.64|15520.64|15641.29|15521.29|15641.29|15521.29|15640.45|15520.45|10
1648127570000|2022-03-24 13:12:50|15641.24|15521.24|15641.74|15521.74|15641.74|15521.74|15640.52|15520.52|10
1648127580000|2022-03-24 13:13:00|15642.02|15522.02|15640.41|15520.41|15642.14|15522.14|15640.41|15520.41|10
1648127590000|2022-03-24 13:13:10|15640.52|15520.52|15640.58|15520.58|15640.89|15520.89|15640.52|15520.52|10
1648127600000|2022-03-24 13:13:20|15640.52|15520.52|15640.1|15520.1|15641.64|15521.64|15640.1|15520.1|9
1648127610000|2022-03-24 13:13:30|15640.01|15520.01|15639.57|15519.57|15640.01|15520.01|15639.57|15519.57|10
1648127620000|2022-03-24 13:13:40|15639.27|15519.27|15638.25|15518.25|15639.27|15519.27|15638.18|15518.18|10
1648127630000|2022-03-24 13:13:50|15637.46|15517.46|15632.15|15512.15|15637.46|15517.46|15632.15|15512.15|9
1648127640000|2022-03-24 13:14:00|15631.43|15511.43|15629.65|15509.65|15631.46|15511.46|15629.65|15509.65|10
1648127650000|2022-03-24 13:14:10|15629.62|15509.62|15628.36|15508.36|15629.62|15509.62|15628.11|15508.11|9
1648127660000|2022-03-24 13:14:20|15628.41|15508.41|15628.91|15508.91|15628.91|15508.91|15627.99|15507.99|10
1648127670000|2022-03-24 13:14:30|15628.5|15508.5|15627.38|15507.38|15628.54|15508.54|15627.38|15507.38|9
1648127680000|2022-03-24 13:14:40|15627.23|15507.23|15626.24|15506.24|15627.23|15507.23|15626.1|15506.1|10
1648127690000|2022-03-24 13:14:50|15626.4|15506.4|15622.59|15502.59|15627.57|15507.57|15622.59|15502.59|9
1648127700000|2022-03-24 13:15:00|15621.96|15501.96|15621.35|15501.35|15622.43|15502.43|15621.35|15501.35|10
1648127710000|2022-03-24 13:15:10|15621.36|15501.36|15621.71|15501.71|15621.88|15501.88|15621.29|15501.29|10
1648127720000|2022-03-24 13:15:20|15621.69|15501.69|15622.19|15502.19|15622.39|15502.39|15621.69|15501.69|9
1648127730000|2022-03-24 13:15:30|15622.26|15502.26|15623.82|15503.82|15623.98|15503.98|15622.26|15502.26|10
1648127740000|2022-03-24 13:15:40|15624.31|15504.31|15626.07|15506.07|15626.07|15506.07|15624.25|15504.25|10
1648127750000|2022-03-24 13:15:50|15626.1|15506.1|15627.99|15507.99|15628.34|15508.34|15626.1|15506.1|9
1648127760000|2022-03-24 13:16:00|15627.71|15507.71|15627.27|15507.27|15627.86|15507.86|15627.26|15507.26|10
1648127770000|2022-03-24 13:16:10|15627.24|15507.24|15628.31|15508.31|15628.31|15508.31|15627.23|15507.23|10
1648127780000|2022-03-24 13:16:20|15628.22|15508.22|15631.24|15511.24|15631.24|15511.24|15628.22|15508.22|10
1648127790000|2022-03-24 13:16:30|15630.42|15510.42|15631.89|15511.89|15632.02|15512.02|15630.42|15510.42|10
1648127800000|2022-03-24 13:16:40|15631.88|15511.88|15631.61|15511.61|15631.88|15511.88|15631.5|15511.5|9
1648127810000|2022-03-24 13:16:50|15631.58|15511.58|15634.57|15514.57|15634.57|15514.57|15631.38|15511.38|8
1648127820000|2022-03-24 13:17:00|15634.82|15514.82|15633.77|15513.77|15634.82|15514.82|15633.68|15513.68|9
1648127830000|2022-03-24 13:17:10|15633.71|15513.71|15632.59|15512.59|15633.71|15513.71|15632.59|15512.59|8
1648127840000|2022-03-24 13:17:20|15632.33|15512.33|15629.82|15509.82|15632.33|15512.33|15629.82|15509.82|10
1648127850000|2022-03-24 13:17:30|15629.64|15509.64|15625.33|15505.33|15629.64|15509.64|15625.33|15505.33|9
1648127860000|2022-03-24 13:17:40|15625.36|15505.36|15622.41|15502.41|15625.36|15505.36|15621.62|15501.62|10
1648127870000|2022-03-24 13:17:50|15622.46|15502.46|15621.29|15501.29|15622.46|15502.46|15621.14|15501.14|10
1648127880000|2022-03-24 13:18:00|15621.27|15501.27|15620.04|15500.04|15621.44|15501.44|15619.93|15499.93|10
1648127890000|2022-03-24 13:18:10|15620.06|15500.06|15619.46|15499.46|15620.06|15500.06|15619.2|15499.2|10
1648127900000|2022-03-24 13:18:20|15619.89|15499.89|15618.92|15498.92|15619.95|15499.95|15618.92|15498.92|10
1648127910000|2022-03-24 13:18:30|15618.84|15498.84|15618.35|15498.35|15618.84|15498.84|15617.69|15497.69|10
1648127920000|2022-03-24 13:18:40|15618.29|15498.29|15617.13|15497.13|15618.33|15498.33|15617.13|15497.13|10
1648127930000|2022-03-24 13:18:50|15617.08|15497.08|15614.76|15494.76|15617.08|15497.08|15614.76|15494.76|9
1648127940000|2022-03-24 13:19:00|15615.13|15495.13|15616.26|15496.26|15616.49|15496.49|15614.99|15494.99|10
1648127950000|2022-03-24 13:19:10|15616.03|15496.03|15616.81|15496.81|15616.89|15496.89|15616.01|15496.01|9
1648127960000|2022-03-24 13:19:20|15616.53|15496.53|15613.48|15493.48|15616.53|15496.53|15613.48|15493.48|10
1648127970000|2022-03-24 13:19:30|15613.27|15493.27|15613.59|15493.59|15613.59|15493.59|15612.37|15492.37|10
1648127980000|2022-03-24 13:19:40|15614.35|15494.35|15614.42|15494.42|15614.45|15494.45|15613.72|15493.72|10
1648127990000|2022-03-24 13:19:50|15615.09|15495.09|15616.65|15496.65|15616.94|15496.94|15615.09|15495.09|10
1648128000000|2022-03-24 13:20:00|15616.44|15496.44|15616.59|15496.59|15616.86|15496.86|15616.24|15496.24|10
1648128010000|2022-03-24 13:20:10|15616.71|15496.71|15617.42|15497.42|15617.42|15497.42|15616.52|15496.52|9
1648128020000|2022-03-24 13:20:20|15617.92|15497.92|15618.61|15498.61|15618.97|15498.97|15617.72|15497.72|10
1648128030000|2022-03-24 13:20:30|15618.62|15498.62|15621.7|15501.7|15621.82|15501.82|15618.59|15498.59|10
1648128040000|2022-03-24 13:20:40|15621.86|15501.86|15622.78|15502.78|15622.78|15502.78|15621.86|15501.86|10
1648128050000|2022-03-24 13:20:50|15622.62|15502.62|15624.81|15504.81|15624.81|15504.81|15622.62|15502.62|9
1648128060000|2022-03-24 13:21:00|15625|15505|15624.77|15504.77|15625.26|15505.26|15624.77|15504.77|9
1648128070000|2022-03-24 13:21:10|15624.81|15504.81|15625.4|15505.4|15625.6|15505.6|15624.37|15504.37|10
1648128080000|2022-03-24 13:21:20|15624.07|15504.07|15624.47|15504.47|15624.61|15504.61|15624.07|15504.07|10
1648128090000|2022-03-24 13:21:30|15625.34|15505.34|15624.13|15504.13|15625.34|15505.34|15623.84|15503.84|8
1648128100000|2022-03-24 13:21:40|15623.61|15503.61|15621.91|15501.91|15623.61|15503.61|15621.91|15501.91|10
1648128110000|2022-03-24 13:21:50|15621.99|15501.99|15621.13|15501.13|15622.28|15502.28|15620.66|15500.66|9
1648128120000|2022-03-24 13:22:00|15620.95|15500.95|15620.03|15500.03|15621.2|15501.2|15619.7|15499.7|10
1648128130000|2022-03-24 13:22:10|15619.99|15499.99|15620.01|15500.01|15620.01|15500.01|15619.7|15499.7|8
1648128140000|2022-03-24 13:22:20|15619.67|15499.67|15620.15|15500.15|15620.15|15500.15|15619.59|15499.59|9
1648128150000|2022-03-24 13:22:30|15620.11|15500.11|15619.14|15499.14|15620.28|15500.28|15619.14|15499.14|8
1648128160000|2022-03-24 13:22:40|15619.36|15499.36|15619.32|15499.32|15620.27|15500.27|15619.32|15499.32|8
1648128170000|2022-03-24 13:22:50|15618.53|15498.53|15615.42|15495.42|15618.53|15498.53|15615.23|15495.23|9
1648128180000|2022-03-24 13:23:00|15615.13|15495.13|15614.56|15494.56|15615.13|15495.13|15614.45|15494.45|10
1648128190000|2022-03-24 13:23:10|15614.35|15494.35|15615.22|15495.22|15615.41|15495.41|15614.35|15494.35|8
1648128200000|2022-03-24 13:23:20|15615.42|15495.42|15615.21|15495.21|15615.42|15495.42|15615.02|15495.02|10
1648128210000|2022-03-24 13:23:30|15615.06|15495.06|15614.07|15494.07|15615.06|15495.06|15613.8|15493.8|10
1648128220000|2022-03-24 13:23:40|15614.11|15494.11|15612.82|15492.82|15614.11|15494.11|15612.82|15492.82|10
1648128230000|2022-03-24 13:23:50|15612.46|15492.46|15612.31|15492.31|15612.65|15492.65|15611.78|15491.78|10
1648128240000|2022-03-24 13:24:00|15612.22|15492.22|15612.32|15492.32|15612.66|15492.66|15612.22|15492.22|10
1648128250000|2022-03-24 13:24:10|15612.12|15492.12|15612.58|15492.58|15612.62|15492.62|15611.86|15491.86|10
1648128260000|2022-03-24 13:24:20|15612.6|15492.6|15611.25|15491.25|15612.84|15492.84|15611.25|15491.25|9
1648128270000|2022-03-24 13:24:30|15611.19|15491.19|15606.23|15486.23|15611.19|15491.19|15606.23|15486.23|10
1648128280000|2022-03-24 13:24:40|15604.64|15484.64|15598.86|15478.86|15604.64|15484.64|15598.86|15478.86|10
1648128290000|2022-03-24 13:24:50|15598.22|15478.22|15599.02|15479.02|15599.02|15479.02|15598.22|15478.22|9
1648128300000|2022-03-24 13:25:00|15599.32|15479.32|15599.83|15479.83|15599.83|15479.83|15598.85|15478.85|9
1648128310000|2022-03-24 13:25:10|15599.88|15479.88|15596.91|15476.91|15600.1|15480.1|15596.91|15476.91|10
1648128320000|2022-03-24 13:25:20|15596.46|15476.46|15594.05|15474.05|15596.46|15476.46|15594.04|15474.04|9
1648128330000|2022-03-24 13:25:30|15594.7|15474.7|15594.89|15474.89|15595.1|15475.1|15594.54|15474.54|10
1648128340000|2022-03-24 13:25:40|15595.06|15475.06|15592.3|15472.3|15595.06|15475.06|15592.3|15472.3|10
1648128350000|2022-03-24 13:25:50|15592.37|15472.37|15593.83|15473.83|15593.83|15473.83|15592.37|15472.37|10
1648128360000|2022-03-24 13:26:00|15594.01|15474.01|15595.72|15475.72|15595.94|15475.94|15594|15474|10
1648128370000|2022-03-24 13:26:10|15595.61|15475.61|15597.3|15477.3|15597.3|15477.3|15595.5|15475.5|9
1648128380000|2022-03-24 13:26:20|15597.33|15477.33|15598.09|15478.09|15598.09|15478.09|15597.27|15477.27|10
1648128390000|2022-03-24 13:26:30|15598.02|15478.02|15597.73|15477.73|15598.07|15478.07|15597.73|15477.73|9
1648128400000|2022-03-24 13:26:40|15597.66|15477.66|15599|15479|15599.16|15479.16|15597.66|15477.66|10
1648128410000|2022-03-24 13:26:50|15599.21|15479.21|15599.42|15479.42|15599.51|15479.51|15598.54|15478.54|10
1648128420000|2022-03-24 13:27:00|15600|15480|15599.01|15479.01|15600.15|15480.15|15599.01|15479.01|9
1648128430000|2022-03-24 13:27:10|15598.33|15478.33|15598.82|15478.82|15598.82|15478.82|15598.33|15478.33|10
1648128440000|2022-03-24 13:27:20|15598.47|15478.47|15597.47|15477.47|15598.72|15478.72|15597.47|15477.47|10
1648128450000|2022-03-24 13:27:30|15597.54|15477.54|15595.84|15475.84|15597.79|15477.79|15595.84|15475.84|10
1648128460000|2022-03-24 13:27:40|15595.85|15475.85|15595.3|15475.3|15595.93|15475.93|15595.09|15475.09|10
1648128470000|2022-03-24 13:27:50|15595.02|15475.02|15592.61|15472.61|15595.35|15475.35|15592.61|15472.61|10
1648128480000|2022-03-24 13:28:00|15592.39|15472.39|15590.31|15470.31|15592.63|15472.63|15590.31|15470.31|10
1648128490000|2022-03-24 13:28:10|15590.41|15470.41|15588.31|15468.31|15590.51|15470.51|15588.31|15468.31|10
1648128500000|2022-03-24 13:28:20|15588.02|15468.02|15584.89|15464.89|15588.02|15468.02|15584.89|15464.89|10
1648128510000|2022-03-24 13:28:30|15585.51|15465.51|15578.9|15458.9|15585.51|15465.51|15578.9|15458.9|10
1648128520000|2022-03-24 13:28:40|15578.88|15458.88|15580.92|15460.92|15580.92|15460.92|15578.14|15458.14|10
1648128530000|2022-03-24 13:28:50|15581.62|15461.62|15581.55|15461.55|15582.09|15462.09|15580.89|15460.89|9
1648128540000|2022-03-24 13:29:00|15581.94|15461.94|15581.13|15461.13|15582.03|15462.03|15581.13|15461.13|10
1648128550000|2022-03-24 13:29:10|15580.97|15460.97|15579.67|15459.67|15581.48|15461.48|15579.67|15459.67|10
1648128560000|2022-03-24 13:29:20|15579.83|15459.83|15576.48|15456.48|15580.55|15460.55|15576.48|15456.48|10
1648128570000|2022-03-24 13:29:30|15576.52|15456.52|15570.65|15450.65|15576.52|15456.52|15570.65|15450.65|10
1648128580000|2022-03-24 13:29:40|15570.61|15450.61|15571.49|15451.49|15571.49|15451.49|15570.2|15450.2|10
1648128590000|2022-03-24 13:29:50|15571.62|15451.62|15572.93|15452.93|15574.35|15454.35|15571.62|15451.62|10
1648128600000|2022-03-24 13:30:00|15573|15453|15571.19|15451.19|15573|15453|15570.81|15450.81|10
1648128610000|2022-03-24 13:30:10|15570.89|15450.89|15571.7|15451.7|15572|15452|15570.51|15450.51|10
1648128620000|2022-03-24 13:30:20|15571.35|15451.35|15573.88|15453.88|15573.88|15453.88|15571.35|15451.35|10
1648128630000|2022-03-24 13:30:30|15573.8|15453.8|15573.93|15453.93|15574.84|15454.84|15573.54|15453.54|9
1648128640000|2022-03-24 13:30:40|15573.79|15453.79|15577.33|15457.33|15577.33|15457.33|15573.67|15453.67|10
1648128650000|2022-03-24 13:30:50|15577.56|15457.56|15580.27|15460.27|15580.27|15460.27|15576.68|15456.68|10
1648128660000|2022-03-24 13:31:00|15580.2|15460.2|15582.52|15462.52|15582.52|15462.52|15579.5|15459.5|10
1648128670000|2022-03-24 13:31:10|15582.45|15462.45|15579.18|15459.18|15582.45|15462.45|15579.18|15459.18|10
1648128680000|2022-03-24 13:31:20|15579.14|15459.14|15575.33|15455.33|15579.14|15459.14|15575.28|15455.28|10
1648128690000|2022-03-24 13:31:30|15574.74|15454.74|15561.6|15441.6|15574.74|15454.74|15561.6|15441.6|10
1648128700000|2022-03-24 13:31:40|15559.37|15439.37|15556.39|15436.39|15559.74|15439.74|15556.39|15436.39|10
1648128710000|2022-03-24 13:31:50|15555.32|15435.32|15542.2|15422.2|15555.32|15435.32|15542.2|15422.2|10
1648128720000|2022-03-24 13:32:00|15543.74|15423.74|15547.14|15427.14|15547.23|15427.23|15542.4|15422.4|10
1648128730000|2022-03-24 13:32:10|15547.55|15427.55|15536.09|15416.09|15547.55|15427.55|15536.09|15416.09|10
1648128740000|2022-03-24 13:32:20|15535.48|15415.48|15537.12|15417.12|15537.67|15417.67|15535.48|15415.48|10
1648128750000|2022-03-24 13:32:30|15536.71|15416.71|15541.97|15421.97|15541.97|15421.97|15535.99|15415.99|10
1648128760000|2022-03-24 13:32:40|15542.28|15422.28|15561.27|15441.27|15561.27|15441.27|15541.63|15421.63|10
1648128770000|2022-03-24 13:32:50|15563.11|15443.11|15569.73|15449.73|15570.79|15450.79|15563.11|15443.11|10
1648128780000|2022-03-24 13:33:00|15570.5|15450.5|15579.88|15459.88|15579.88|15459.88|15570.5|15450.5|10
1648128790000|2022-03-24 13:33:10|15579.83|15459.83|15589.31|15469.31|15589.31|15469.31|15579.83|15459.83|10
1648128800000|2022-03-24 13:33:20|15589.69|15469.69|15602.24|15482.24|15602.24|15482.24|15589.69|15469.69|10
1648128810000|2022-03-24 13:33:30|15601.75|15481.75|15612.46|15492.46|15612.46|15492.46|15601.75|15481.75|10
1648128820000|2022-03-24 13:33:40|15613.48|15493.48|15619.91|15499.91|15620.02|15500.02|15613.35|15493.35|10
1648128830000|2022-03-24 13:33:50|15620.05|15500.05|15621.12|15501.12|15624.93|15504.93|15620.05|15500.05|10
1648128840000|2022-03-24 13:34:00|15620.82|15500.82|15612.21|15492.21|15620.82|15500.82|15610.77|15490.77|10
1648128850000|2022-03-24 13:34:10|15610.63|15490.63|15603.4|15483.4|15610.63|15490.63|15603.4|15483.4|10
1648128860000|2022-03-24 13:34:20|15603.34|15483.34|15602.8|15482.8|15603.77|15483.77|15601.4|15481.4|10
1648128870000|2022-03-24 13:34:30|15602.72|15482.72|15602.78|15482.78|15603.22|15483.22|15602.11|15482.11|9
1648128880000|2022-03-24 13:34:40|15603.88|15483.88|15606.51|15486.51|15606.51|15486.51|15603.88|15483.88|9
1648128890000|2022-03-24 13:34:50|15606.08|15486.08|15604.03|15484.03|15606.08|15486.08|15604.02|15484.02|10
1648128900000|2022-03-24 13:35:00|15603.67|15483.67|15600.21|15480.21|15603.82|15483.82|15599.41|15479.41|10
1648128910000|2022-03-24 13:35:10|15599.8|15479.8|15594.62|15474.62|15599.8|15479.8|15594.62|15474.62|10
1648128920000|2022-03-24 13:35:20|15593.89|15473.89|15592.47|15472.47|15593.99|15473.99|15590.88|15470.88|10
1648128930000|2022-03-24 13:35:30|15592.51|15472.51|15599.34|15479.34|15599.34|15479.34|15592.51|15472.51|10
1648128940000|2022-03-24 13:35:40|15599.43|15479.43|15598.77|15478.77|15600.25|15480.25|15597.51|15477.51|10
1648128950000|2022-03-24 13:35:50|15598.58|15478.58|15593.8|15473.8|15598.58|15478.58|15593.8|15473.8|10
1648128960000|2022-03-24 13:36:00|15593.27|15473.27|15592.1|15472.1|15593.76|15473.76|15592.1|15472.1|10
1648128970000|2022-03-24 13:36:10|15592.06|15472.06|15592.13|15472.13|15592.5|15472.5|15590.51|15470.51|10
1648128980000|2022-03-24 13:36:20|15592.03|15472.03|15590.55|15470.55|15592.03|15472.03|15590.55|15470.55|10
1648128990000|2022-03-24 13:36:30|15590.61|15470.61|15590.67|15470.67|15590.67|15470.67|15589.71|15469.71|9
1648129000000|2022-03-24 13:36:40|15590.56|15470.56|15590.37|15470.37|15591.18|15471.18|15590.27|15470.27|10
1648129010000|2022-03-24 13:36:50|15590.64|15470.64|15589.37|15469.37|15591.07|15471.07|15589.37|15469.37|10
1648129020000|2022-03-24 13:37:00|15589.47|15469.47|15587.47|15467.47|15589.52|15469.52|15586.53|15466.53|10
1648129030000|2022-03-24 13:37:10|15586.46|15466.46|15589.1|15469.1|15589.1|15469.1|15586.33|15466.33|9
1648129040000|2022-03-24 13:37:20|15589.37|15469.37|15591.05|15471.05|15591.05|15471.05|15589.37|15469.37|10
1648129050000|2022-03-24 13:37:30|15591.5|15471.5|15595.08|15475.08|15595.08|15475.08|15591.5|15471.5|10
1648129060000|2022-03-24 13:37:40|15595.13|15475.13|15596.17|15476.17|15596.28|15476.28|15594.71|15474.71|10
1648129070000|2022-03-24 13:37:50|15596.38|15476.38|15600.79|15480.79|15600.94|15480.94|15596.38|15476.38|10
1648129080000|2022-03-24 13:38:00|15601.13|15481.13|15604.21|15484.21|15604.21|15484.21|15601.13|15481.13|9
1648129090000|2022-03-24 13:38:10|15603.76|15483.76|15603.44|15483.44|15604.55|15484.55|15603.44|15483.44|10
1648129100000|2022-03-24 13:38:20|15603.2|15483.2|15600.08|15480.08|15603.2|15483.2|15600.08|15480.08|9
1648129110000|2022-03-24 13:38:30|15600.65|15480.65|15600.89|15480.89|15600.91|15480.91|15600.65|15480.65|9
1648129120000|2022-03-24 13:38:40|15600.44|15480.44|15599.26|15479.26|15600.44|15480.44|15599.11|15479.11|10
1648129130000|2022-03-24 13:38:50|15599.46|15479.46|15601.36|15481.36|15602.27|15482.27|15599.46|15479.46|10
1648129140000|2022-03-24 13:39:00|15601.07|15481.07|15599.62|15479.62|15602.08|15482.08|15599.62|15479.62|10
1648129150000|2022-03-24 13:39:10|15599.67|15479.67|15600.45|15480.45|15600.45|15480.45|15599.67|15479.67|10
1648129160000|2022-03-24 13:39:20|15601.37|15481.37|15604.83|15484.83|15604.83|15484.83|15601.22|15481.22|10
1648129170000|2022-03-24 13:39:30|15605.14|15485.14|15607.13|15487.13|15607.13|15487.13|15604.97|15484.97|10
1648129180000|2022-03-24 13:39:40|15606.8|15486.8|15610.93|15490.93|15610.93|15490.93|15606.62|15486.62|10
1648129190000|2022-03-24 13:39:50|15611.13|15491.13|15610.93|15490.93|15611.16|15491.16|15610.91|15490.91|6
1648129200000|2022-03-24 13:40:00|15610.9|15490.9|15609.8|15489.8|15611.19|15491.19|15609.4|15489.4|10
1648129210000|2022-03-24 13:40:10|15611.48|15491.48|15612.69|15492.69|15614.87|15494.87|15611.19|15491.19|10
1648129220000|2022-03-24 13:40:20|15612.52|15492.52|15613.52|15493.52|15613.62|15493.62|15612.52|15492.52|10
1648129230000|2022-03-24 13:40:30|15613.58|15493.58|15613.38|15493.38|15613.89|15493.89|15613.38|15493.38|10
1648129240000|2022-03-24 13:40:40|15612.89|15492.89|15616.43|15496.43|15616.43|15496.43|15612.85|15492.85|9
1648129250000|2022-03-24 13:40:50|15616.11|15496.11|15618.48|15498.48|15619.02|15499.02|15616.11|15496.11|10
1648129260000|2022-03-24 13:41:00|15618.23|15498.23|15618.16|15498.16|15618.86|15498.86|15617.19|15497.19|9
1648129270000|2022-03-24 13:41:10|15617.79|15497.79|15619.54|15499.54|15619.59|15499.59|15617.79|15497.79|10
1648129280000|2022-03-24 13:41:20|15620.42|15500.42|15620.31|15500.31|15620.42|15500.42|15620.05|15500.05|9
1648129290000|2022-03-24 13:41:30|15620.47|15500.47|15620.27|15500.27|15621.18|15501.18|15620.27|15500.27|9
1648129300000|2022-03-24 13:41:40|15620.48|15500.48|15625.35|15505.35|15625.35|15505.35|15620.48|15500.48|9
1648129310000|2022-03-24 13:41:50|15630.13|15510.13|15640.29|15520.29|15640.4|15520.4|15630.04|15510.04|10
1648129320000|2022-03-24 13:42:00|15640.32|15520.32|15644.93|15524.93|15644.93|15524.93|15639.59|15519.59|10
1648129330000|2022-03-24 13:42:10|15645.88|15525.88|15651.25|15531.25|15651.25|15531.25|15645.88|15525.88|10
1648129340000|2022-03-24 13:42:20|15651.91|15531.91|15655.26|15535.26|15655.54|15535.54|15651.91|15531.91|10
1648129350000|2022-03-24 13:42:30|15655.25|15535.25|15659.52|15539.52|15660.01|15540.01|15655.25|15535.25|10
1648129360000|2022-03-24 13:42:40|15659.56|15539.56|15661.55|15541.55|15661.55|15541.55|15659.56|15539.56|10
1648129370000|2022-03-24 13:42:50|15661.32|15541.32|15660.91|15540.91|15661.43|15541.43|15660.29|15540.29|10
1648129380000|2022-03-24 13:43:00|15660.55|15540.55|15660.75|15540.75|15661.1|15541.1|15659.3|15539.3|10
1648129390000|2022-03-24 13:43:10|15660.41|15540.41|15663.94|15543.94|15664.43|15544.43|15660.38|15540.38|10
1648129400000|2022-03-24 13:43:20|15663.38|15543.38|15660.04|15540.04|15663.82|15543.82|15660.04|15540.04|10
1648129410000|2022-03-24 13:43:30|15659.93|15539.93|15660.08|15540.08|15660.26|15540.26|15659.49|15539.49|10
1648129420000|2022-03-24 13:43:40|15659.87|15539.87|15662.9|15542.9|15662.9|15542.9|15658.52|15538.52|9
1648129430000|2022-03-24 13:43:50|15662.83|15542.83|15665.65|15545.65|15666.53|15546.53|15662.83|15542.83|10
1648129440000|2022-03-24 13:44:00|15665.81|15545.81|15665.47|15545.47|15666.04|15546.04|15665.3|15545.3|10
1648129450000|2022-03-24 13:44:10|15665.8|15545.8|15666.28|15546.28|15666.33|15546.33|15664.55|15544.55|10
1648129460000|2022-03-24 13:44:20|15665.96|15545.96|15660.24|15540.24|15665.96|15545.96|15660.24|15540.24|10
1648129470000|2022-03-24 13:44:30|15660.67|15540.67|15654.54|15534.54|15660.67|15540.67|15654.54|15534.54|10
1648129480000|2022-03-24 13:44:40|15654.61|15534.61|15653.61|15533.61|15654.67|15534.67|15653.19|15533.19|10
1648129490000|2022-03-24 13:44:50|15653.63|15533.63|15654.9|15534.9|15654.9|15534.9|15652.24|15532.24|10
1648129500000|2022-03-24 13:45:00|15655.44|15535.44|15658.21|15538.21|15658.21|15538.21|15655.44|15535.44|10
1648129510000|2022-03-24 13:45:10|15658.42|15538.42|15665.93|15545.93|15665.93|15545.93|15658.42|15538.42|10
1648129520000|2022-03-24 13:45:20|15666.38|15546.38|15665.8|15545.8|15667.52|15547.52|15665.8|15545.8|9
1648129530000|2022-03-24 13:45:30|15665.94|15545.94|15656.52|15536.52|15665.94|15545.94|15656.52|15536.52|9
1648129540000|2022-03-24 13:45:40|15655.62|15535.62|15654.18|15534.18|15655.62|15535.62|15654.04|15534.04|9
1648129550000|2022-03-24 13:45:50|15654.56|15534.56|15654.69|15534.69|15654.69|15534.69|15653.62|15533.62|10
1648129560000|2022-03-24 13:46:00|15654.68|15534.68|15655.97|15535.97|15655.97|15535.97|15654.45|15534.45|9
1648129570000|2022-03-24 13:46:10|15655.77|15535.77|15651.18|15531.18|15655.83|15535.83|15651.18|15531.18|10
1648129580000|2022-03-24 13:46:20|15651.11|15531.11|15648.67|15528.67|15651.11|15531.11|15648.67|15528.67|10
1648129590000|2022-03-24 13:46:30|15648.83|15528.83|15644.37|15524.37|15648.83|15528.83|15644.36|15524.36|9
1648129600000|2022-03-24 13:46:40|15644.42|15524.42|15644.26|15524.26|15644.46|15524.46|15642.22|15522.22|10
1648129610000|2022-03-24 13:46:50|15644.65|15524.65|15660.94|15540.94|15660.94|15540.94|15644.65|15524.65|10
1648129620000|2022-03-24 13:47:00|15661.79|15541.79|15666.56|15546.56|15666.56|15546.56|15661.79|15541.79|10
1648129630000|2022-03-24 13:47:10|15666.69|15546.69|15670.18|15550.18|15670.18|15550.18|15665.94|15545.94|10
1648129640000|2022-03-24 13:47:20|15670.54|15550.54|15670.8|15550.8|15670.89|15550.89|15670.38|15550.38|10
1648129650000|2022-03-24 13:47:30|15669.81|15549.81|15668.71|15548.71|15670.35|15550.35|15668.71|15548.71|10
1648129660000|2022-03-24 13:47:40|15668.07|15548.07|15667.14|15547.14|15668.43|15548.43|15667.14|15547.14|9
1648129670000|2022-03-24 13:47:50|15667.7|15547.7|15668.64|15548.64|15668.67|15548.67|15667.7|15547.7|10
1648129680000|2022-03-24 13:48:00|15668.47|15548.47|15667.39|15547.39|15668.47|15548.47|15667.39|15547.39|8
1648129690000|2022-03-24 13:48:10|15667.53|15547.53|15665.38|15545.38|15667.53|15547.53|15665.38|15545.38|10
1648129700000|2022-03-24 13:48:20|15665.33|15545.33|15666.27|15546.27|15666.27|15546.27|15664.87|15544.87|10
1648129710000|2022-03-24 13:48:30|15665.81|15545.81|15661.19|15541.19|15665.81|15545.81|15661.19|15541.19|9
1648129720000|2022-03-24 13:48:40|15661.05|15541.05|15661.5|15541.5|15661.5|15541.5|15660.95|15540.95|10
1648129730000|2022-03-24 13:48:50|15661.6|15541.6|15661.91|15541.91|15662.33|15542.33|15661.28|15541.28|10
1648129740000|2022-03-24 13:49:00|15661.89|15541.89|15658.49|15538.49|15662.83|15542.83|15658.49|15538.49|10
1648129750000|2022-03-24 13:49:10|15658.34|15538.34|15654.61|15534.61|15658.34|15538.34|15654.61|15534.61|9
1648129760000|2022-03-24 13:49:20|15654.51|15534.51|15652.67|15532.67|15654.52|15534.52|15652.66|15532.66|10
1648129770000|2022-03-24 13:49:30|15652.82|15532.82|15651.51|15531.51|15652.95|15532.95|15651.45|15531.45|10
1648129780000|2022-03-24 13:49:40|15651.14|15531.14|15650.98|15530.98|15651.37|15531.37|15650.74|15530.74|10
1648129790000|2022-03-24 13:49:50|15651.04|15531.04|15649.36|15529.36|15651.04|15531.04|15648.47|15528.47|10
1648129800000|2022-03-24 13:50:00|15648.4|15528.4|15646.82|15526.82|15648.44|15528.44|15646.81|15526.81|10
1648129810000|2022-03-24 13:50:10|15646.21|15526.21|15639.04|15519.04|15646.31|15526.31|15639.04|15519.04|10
1648129820000|2022-03-24 13:50:20|15638.72|15518.72|15638.12|15518.12|15638.72|15518.72|15637.46|15517.46|10
1648129830000|2022-03-24 13:50:30|15637.95|15517.95|15638.4|15518.4|15638.75|15518.75|15637.69|15517.69|10
1648129840000|2022-03-24 13:50:40|15639.4|15519.4|15640.84|15520.84|15640.84|15520.84|15639.4|15519.4|10
1648129850000|2022-03-24 13:50:50|15640.87|15520.87|15639.44|15519.44|15641.03|15521.03|15639.37|15519.37|9
1648129860000|2022-03-24 13:51:00|15639.93|15519.93|15641.94|15521.94|15641.94|15521.94|15639.93|15519.93|10
1648129870000|2022-03-24 13:51:10|15642.11|15522.11|15645.52|15525.52|15645.55|15525.55|15642.11|15522.11|10
1648129880000|2022-03-24 13:51:20|15646|15526|15647.9|15527.9|15647.9|15527.9|15646|15526|8
1648129890000|2022-03-24 13:51:30|15647.73|15527.73|15648.41|15528.41|15648.42|15528.42|15646.99|15526.99|9
1648129900000|2022-03-24 13:51:40|15648.54|15528.54|15649.34|15529.34|15649.42|15529.42|15647.96|15527.96|10
1648129910000|2022-03-24 13:51:50|15651.72|15531.72|15650.07|15530.07|15651.87|15531.87|15648.92|15528.92|10
1648129920000|2022-03-24 13:52:00|15649.28|15529.28|15650.65|15530.65|15650.89|15530.89|15649.25|15529.25|10
1648129930000|2022-03-24 13:52:10|15650.81|15530.81|15652.7|15532.7|15652.73|15532.73|15649.54|15529.54|9
1648129940000|2022-03-24 13:52:20|15652.49|15532.49|15653.53|15533.53|15653.53|15533.53|15652.37|15532.37|10
1648129950000|2022-03-24 13:52:30|15653.37|15533.37|15653.11|15533.11|15654.23|15534.23|15653.07|15533.07|10
1648129960000|2022-03-24 13:52:40|15652.98|15532.98|15652.24|15532.24|15652.98|15532.98|15651.49|15531.49|10
1648129970000|2022-03-24 13:52:50|15651.67|15531.67|15649.23|15529.23|15651.91|15531.91|15649.23|15529.23|10
1648129980000|2022-03-24 13:53:00|15647.77|15527.77|15647.69|15527.69|15648.21|15528.21|15646.71|15526.71|10
1648129990000|2022-03-24 13:53:10|15647.44|15527.44|15642.61|15522.61|15647.86|15527.86|15642.61|15522.61|10
1648130000000|2022-03-24 13:53:20|15642.76|15522.76|15637.68|15517.68|15642.76|15522.76|15637.68|15517.68|10
1648130010000|2022-03-24 13:53:30|15636.97|15516.97|15640.4|15520.4|15640.4|15520.4|15636.22|15516.22|10
1648130020000|2022-03-24 13:53:40|15642.89|15522.89|15644.67|15524.67|15644.67|15524.67|15641.63|15521.63|10
1648130030000|2022-03-24 13:53:50|15645.03|15525.03|15646.57|15526.57|15646.57|15526.57|15644.47|15524.47|10
1648130040000|2022-03-24 13:54:00|15646.44|15526.44|15649.39|15529.39|15649.39|15529.39|15646.11|15526.11|10
1648130050000|2022-03-24 13:54:10|15649.41|15529.41|15650.1|15530.1|15650.22|15530.22|15649.14|15529.14|10
1648130060000|2022-03-24 13:54:20|15650.37|15530.37|15656.54|15536.54|15656.64|15536.64|15650.37|15530.37|10
1648130070000|2022-03-24 13:54:30|15657.44|15537.44|15667.37|15547.37|15667.37|15547.37|15657.44|15537.44|9
1648130080000|2022-03-24 13:54:40|15667.32|15547.32|15672.17|15552.17|15672.41|15552.41|15667.32|15547.32|10
1648130090000|2022-03-24 13:54:50|15672.81|15552.81|15674.21|15554.21|15674.21|15554.21|15672.22|15552.22|10
1648130100000|2022-03-24 13:55:00|15673.89|15553.89|15675.56|15555.56|15675.56|15555.56|15673.12|15553.12|10
1648130110000|2022-03-24 13:55:10|15677.27|15557.27|15680.25|15560.25|15680.94|15560.94|15677.27|15557.27|10
1648130120000|2022-03-24 13:55:20|15680.13|15560.13|15677.6|15557.6|15680.13|15560.13|15676.63|15556.63|10
1648130130000|2022-03-24 13:55:30|15677.58|15557.58|15680.9|15560.9|15680.9|15560.9|15677.58|15557.58|10
1648130140000|2022-03-24 13:55:40|15681.01|15561.01|15684.48|15564.48|15684.68|15564.68|15681.01|15561.01|9
1648130150000|2022-03-24 13:55:50|15685.55|15565.55|15686.87|15566.87|15686.87|15566.87|15683.35|15563.35|10
1648130160000|2022-03-24 13:56:00|15686.66|15566.66|15694.62|15574.62|15694.62|15574.62|15686.39|15566.39|10
1648130170000|2022-03-24 13:56:10|15694.6|15574.6|15701.77|15581.77|15701.77|15581.77|15692.57|15572.57|9
1648130180000|2022-03-24 13:56:20|15702.61|15582.61|15703.36|15583.36|15703.62|15583.62|15702.61|15582.61|10
1648130190000|2022-03-24 13:56:30|15704.41|15584.41|15707.67|15587.67|15708.04|15588.04|15704.36|15584.36|10
1648130200000|2022-03-24 13:56:40|15707.75|15587.75|15707.06|15587.06|15708.02|15588.02|15707.06|15587.06|10
1648130210000|2022-03-24 13:56:50|15707.12|15587.12|15707.87|15587.87|15708.05|15588.05|15707.12|15587.12|10
1648130220000|2022-03-24 13:57:00|15708.66|15588.66|15707.16|15587.16|15708.71|15588.71|15706.5|15586.5|10
1648130230000|2022-03-24 13:57:10|15706.78|15586.78|15704.16|15584.16|15706.78|15586.78|15700.63|15580.63|10
1648130240000|2022-03-24 13:57:20|15703.68|15583.68|15701.88|15581.88|15704.72|15584.72|15701.88|15581.88|10
1648130250000|2022-03-24 13:57:30|15700.47|15580.47|15698.77|15578.77|15700.47|15580.47|15698.54|15578.54|10
1648130260000|2022-03-24 13:57:40|15698.64|15578.64|15699.14|15579.14|15699.15|15579.15|15698.52|15578.52|10
1648130270000|2022-03-24 13:57:50|15698.75|15578.75|15695.99|15575.99|15698.75|15578.75|15695.99|15575.99|10
1648130280000|2022-03-24 13:58:00|15695.54|15575.54|15692.5|15572.5|15695.56|15575.56|15692.5|15572.5|10
1648130290000|2022-03-24 13:58:10|15692.46|15572.46|15692.01|15572.01|15692.46|15572.46|15691.79|15571.79|10
1648130300000|2022-03-24 13:58:20|15692.13|15572.13|15690.12|15570.12|15692.13|15572.13|15689.81|15569.81|9
1648130310000|2022-03-24 13:58:30|15689.84|15569.84|15692.45|15572.45|15692.45|15572.45|15689.84|15569.84|10
1648130320000|2022-03-24 13:58:40|15693.72|15573.72|15693.43|15573.43|15694.46|15574.46|15693.27|15573.27|10
1648130330000|2022-03-24 13:58:50|15693.54|15573.54|15691.29|15571.29|15693.54|15573.54|15691.21|15571.21|9
1648130340000|2022-03-24 13:59:00|15691.1|15571.1|15688.92|15568.92|15691.74|15571.74|15688.92|15568.92|10
1648130350000|2022-03-24 13:59:10|15688.93|15568.93|15686.97|15566.97|15688.93|15568.93|15686.97|15566.97|10
1648130360000|2022-03-24 13:59:20|15686.06|15566.06|15686.8|15566.8|15686.8|15566.8|15685.1|15565.1|10
1648130370000|2022-03-24 13:59:30|15686.77|15566.77|15687.09|15567.09|15687.33|15567.33|15686.61|15566.61|10
1648130380000|2022-03-24 13:59:40|15687.18|15567.18|15686.13|15566.13|15687.18|15567.18|15686.13|15566.13|6
1648130390000|2022-03-24 13:59:50|15685.83|15565.83|15685.36|15565.36|15685.83|15565.83|15684.23|15564.23|10
1648130400000|2022-03-24 14:00:00|15685.14|15565.14|15684.73|15564.73|15686.04|15566.04|15684.73|15564.73|9
1648130410000|2022-03-24 14:00:10|15683.66|15563.66|15684.66|15564.66|15685.41|15565.41|15683.66|15563.66|9
1648130420000|2022-03-24 14:00:20|15684.49|15564.49|15685.29|15565.29|15685.29|15565.29|15684.43|15564.43|9
1648130430000|2022-03-24 14:00:30|15686.41|15566.41|15686.23|15566.23|15687.17|15567.17|15686.23|15566.23|10
1648130440000|2022-03-24 14:00:40|15686.19|15566.19|15685.65|15565.65|15686.86|15566.86|15684.38|15564.38|10
1648130450000|2022-03-24 14:00:50|15685.69|15565.69|15685.65|15565.65|15686.32|15566.32|15684.84|15564.84|10
1648130460000|2022-03-24 14:01:00|15685.89|15565.89|15685.08|15565.08|15685.99|15565.99|15684.98|15564.98|9
1648130470000|2022-03-24 14:01:10|15685.16|15565.16|15692.58|15572.58|15692.58|15572.58|15685.16|15565.16|10
1648130480000|2022-03-24 14:01:20|15693.6|15573.6|15702.52|15582.52|15702.74|15582.74|15693.6|15573.6|10
1648130490000|2022-03-24 14:01:30|15702.83|15582.83|15698.29|15578.29|15702.83|15582.83|15698.29|15578.29|10
1648130500000|2022-03-24 14:01:40|15697.62|15577.62|15698.35|15578.35|15698.58|15578.58|15697.62|15577.62|10
1648130510000|2022-03-24 14:01:50|15697.48|15577.48|15697.95|15577.95|15699.02|15579.02|15697.26|15577.26|10
1648130520000|2022-03-24 14:02:00|15697.78|15577.78|15697.87|15577.87|15698.71|15578.71|15697.67|15577.67|10
1648130530000|2022-03-24 14:02:10|15697.7|15577.7|15697.75|15577.75|15697.95|15577.95|15697.7|15577.7|9
1648130540000|2022-03-24 14:02:20|15698.12|15578.12|15699.39|15579.39|15700.42|15580.42|15698.12|15578.12|9
1648130550000|2022-03-24 14:02:30|15699.71|15579.71|15701.76|15581.76|15701.9|15581.9|15699.71|15579.71|10
1648130560000|2022-03-24 14:02:40|15702.01|15582.01|15703.04|15583.04|15703.04|15583.04|15702.01|15582.01|9
1648130570000|2022-03-24 14:02:50|15703.96|15583.96|15707.26|15587.26|15707.36|15587.36|15703.96|15583.96|10
1648130580000|2022-03-24 14:03:00|15708.28|15588.28|15707.34|15587.34|15708.28|15588.28|15707.34|15587.34|10
1648130590000|2022-03-24 14:03:10|15707.31|15587.31|15710.33|15590.33|15710.48|15590.48|15707.31|15587.31|9
1648130600000|2022-03-24 14:03:20|15710.49|15590.49|15710.42|15590.42|15710.49|15590.49|15709.52|15589.52|10
1648130610000|2022-03-24 14:03:30|15710.41|15590.41|15712.02|15592.02|15712.02|15592.02|15710.03|15590.03|10
1648130620000|2022-03-24 14:03:40|15712.5|15592.5|15713.67|15593.67|15714.1|15594.1|15712.5|15592.5|8
1648130630000|2022-03-24 14:03:50|15713.57|15593.57|15715.78|15595.78|15715.78|15595.78|15713.52|15593.52|10
1648130640000|2022-03-24 14:04:00|15715.82|15595.82|15719.19|15599.19|15719.19|15599.19|15715.81|15595.81|10
1648130650000|2022-03-24 14:04:10|15719.31|15599.31|15721.48|15601.48|15721.48|15601.48|15718.61|15598.61|10
1648130660000|2022-03-24 14:04:20|15722.61|15602.61|15726.57|15606.57|15726.73|15606.73|15722.52|15602.52|10
1648130670000|2022-03-24 14:04:30|15726.69|15606.69|15727.45|15607.45|15727.48|15607.48|15726.05|15606.05|10
1648130680000|2022-03-24 14:04:40|15726.26|15606.26|15726.99|15606.99|15726.99|15606.99|15725.72|15605.72|10
1648130690000|2022-03-24 14:04:50|15727|15607|15729|15609|15729|15609|15727|15607|10
1648130700000|2022-03-24 14:05:00|15730.12|15610.12|15732.1|15612.1|15732.1|15612.1|15730.01|15610.01|9
1648130710000|2022-03-24 14:05:10|15731.63|15611.63|15733.98|15613.98|15734.21|15614.21|15731.63|15611.63|10
1648130720000|2022-03-24 14:05:20|15734.56|15614.56|15731.55|15611.55|15734.56|15614.56|15731.49|15611.49|10
1648130730000|2022-03-24 14:05:30|15732.07|15612.07|15734.2|15614.2|15734.27|15614.27|15732.07|15612.07|10
1648130740000|2022-03-24 14:05:40|15733.82|15613.82|15735.65|15615.65|15735.65|15615.65|15733.77|15613.77|10
1648130750000|2022-03-24 14:05:50|15735.68|15615.68|15728.86|15608.86|15735.9|15615.9|15728.76|15608.76|10
1648130760000|2022-03-24 14:06:00|15728.81|15608.81|15728.82|15608.82|15729.14|15609.14|15728.14|15608.14|10
1648130770000|2022-03-24 14:06:10|15729.49|15609.49|15730.63|15610.63|15730.86|15610.86|15729.24|15609.24|10
1648130780000|2022-03-24 14:06:20|15730.98|15610.98|15726.09|15606.09|15730.98|15610.98|15725.86|15605.86|10
1648130790000|2022-03-24 14:06:30|15725.95|15605.95|15720.08|15600.08|15725.95|15605.95|15720.08|15600.08|9
1648130800000|2022-03-24 14:06:40|15719.81|15599.81|15717.8|15597.8|15719.81|15599.81|15717.59|15597.59|10
1648130810000|2022-03-24 14:06:50|15717.34|15597.34|15717.4|15597.4|15717.99|15597.99|15716.98|15596.98|10
1648130820000|2022-03-24 14:07:00|15717.53|15597.53|15713.34|15593.34|15717.53|15597.53|15713.34|15593.34|10
1648130830000|2022-03-24 14:07:10|15714.02|15594.02|15711.76|15591.76|15714.02|15594.02|15711.66|15591.66|10
1648130840000|2022-03-24 14:07:20|15711.39|15591.39|15708.97|15588.97|15711.39|15591.39|15708.66|15588.66|10
1648130850000|2022-03-24 14:07:30|15709.16|15589.16|15709.85|15589.85|15710.15|15590.15|15709.16|15589.16|9
1648130860000|2022-03-24 14:07:40|15709.64|15589.64|15709.87|15589.87|15710.57|15590.57|15709.61|15589.61|10
1648130870000|2022-03-24 14:07:50|15709.49|15589.49|15708.56|15588.56|15709.49|15589.49|15708.56|15588.56|10
1648130880000|2022-03-24 14:08:00|15709.02|15589.02|15709.53|15589.53|15709.78|15589.78|15708.75|15588.75|10
1648130890000|2022-03-24 14:08:10|15709.32|15589.32|15708.94|15588.94|15709.53|15589.53|15708.94|15588.94|9
1648130900000|2022-03-24 14:08:20|15709.06|15589.06|15712.68|15592.68|15712.68|15592.68|15709.06|15589.06|9
1648130910000|2022-03-24 14:08:30|15712.62|15592.62|15711.42|15591.42|15712.98|15592.98|15711.42|15591.42|8
1648130920000|2022-03-24 14:08:40|15711.2|15591.2|15710.62|15590.62|15711.51|15591.51|15710.55|15590.55|10
1648130930000|2022-03-24 14:08:50|15710.85|15590.85|15710.49|15590.49|15710.97|15590.97|15710.05|15590.05|10
1648130940000|2022-03-24 14:09:00|15710.22|15590.22|15709.82|15589.82|15710.39|15590.39|15709.71|15589.71|10
1648130950000|2022-03-24 14:09:10|15709.95|15589.95|15711.51|15591.51|15712.2|15592.2|15709.95|15589.95|10
1648130960000|2022-03-24 14:09:20|15712.6|15592.6|15712.96|15592.96|15713.41|15593.41|15712.57|15592.57|10
1648130970000|2022-03-24 14:09:30|15712.97|15592.97|15714.79|15594.79|15714.79|15594.79|15712.66|15592.66|10
1648130980000|2022-03-24 14:09:40|15715.07|15595.07|15716.86|15596.86|15716.86|15596.86|15715.07|15595.07|10
1648130990000|2022-03-24 14:09:50|15717.03|15597.03|15717.46|15597.46|15717.46|15597.46|15715.66|15595.66|10
1648131000000|2022-03-24 14:10:00|15717.14|15597.14|15718.03|15598.03|15718.73|15598.73|15717.14|15597.14|10
1648131010000|2022-03-24 14:10:10|15717.74|15597.74|15717.86|15597.86|15717.86|15597.86|15715.76|15595.76|10
1648131020000|2022-03-24 14:10:20|15717.48|15597.48|15716.76|15596.76|15718.23|15598.23|15716.34|15596.34|10
1648131030000|2022-03-24 14:10:30|15716.78|15596.78|15716.4|15596.4|15716.87|15596.87|15716.14|15596.14|10
1648131040000|2022-03-24 14:10:40|15715.75|15595.75|15714.12|15594.12|15716.31|15596.31|15714.12|15594.12|10
1648131050000|2022-03-24 14:10:50|15712.91|15592.91|15709.87|15589.87|15712.91|15592.91|15709.09|15589.09|10
1648131060000|2022-03-24 14:11:00|15710.53|15590.53|15710.24|15590.24|15710.73|15590.73|15710.01|15590.01|10
1648131070000|2022-03-24 14:11:10|15708.93|15588.93|15709.17|15589.17|15709.17|15589.17|15708.69|15588.69|9
1648131080000|2022-03-24 14:11:20|15709.64|15589.64|15711.52|15591.52|15711.52|15591.52|15709.59|15589.59|10
1648131090000|2022-03-24 14:11:30|15711.45|15591.45|15711.13|15591.13|15712.24|15592.24|15711.13|15591.13|10
1648131100000|2022-03-24 14:11:40|15711.18|15591.18|15708.92|15588.92|15711.18|15591.18|15708.92|15588.92|10
1648131110000|2022-03-24 14:11:50|15708.74|15588.74|15706.72|15586.72|15709.16|15589.16|15706.72|15586.72|10
1648131120000|2022-03-24 14:12:00|15706.45|15586.45|15706.9|15586.9|15707.67|15587.67|15706.45|15586.45|9
1648131130000|2022-03-24 14:12:10|15707.01|15587.01|15701.94|15581.94|15707.25|15587.25|15700.63|15580.63|10
1648131140000|2022-03-24 14:12:20|15701|15581|15696.89|15576.89|15701.59|15581.59|15696.89|15576.89|9
1648131150000|2022-03-24 14:12:30|15695.19|15575.19|15692.96|15572.96|15695.48|15575.48|15692.96|15572.96|10
1648131160000|2022-03-24 14:12:40|15692.68|15572.68|15693.3|15573.3|15694.37|15574.37|15692.61|15572.61|10
1648131170000|2022-03-24 14:12:50|15693.62|15573.62|15696.09|15576.09|15696.17|15576.17|15693.62|15573.62|10
1648131180000|2022-03-24 14:13:00|15696.41|15576.41|15696.05|15576.05|15696.41|15576.41|15694.97|15574.97|9
1648131190000|2022-03-24 14:13:10|15696.81|15576.81|15697.48|15577.48|15697.51|15577.51|15696.69|15576.69|9
1648131200000|2022-03-24 14:13:20|15697.32|15577.32|15698.31|15578.31|15698.31|15578.31|15697.32|15577.32|10
1648131210000|2022-03-24 14:13:30|15698.6|15578.6|15700.76|15580.76|15700.76|15580.76|15698.6|15578.6|10
1648131220000|2022-03-24 14:13:40|15700.66|15580.66|15702.33|15582.33|15702.33|15582.33|15700.66|15580.66|10
1648131230000|2022-03-24 14:13:50|15702.38|15582.38|15700.83|15580.83|15702.38|15582.38|15700.83|15580.83|9
1648131240000|2022-03-24 14:14:00|15699.66|15579.66|15697.43|15577.43|15699.66|15579.66|15697.43|15577.43|9
1648131250000|2022-03-24 14:14:10|15696.81|15576.81|15694.09|15574.09|15696.81|15576.81|15694.09|15574.09|10
1648131260000|2022-03-24 14:14:20|15694.22|15574.22|15693.02|15573.02|15694.22|15574.22|15693.02|15573.02|10
1648131270000|2022-03-24 14:14:30|15692.99|15572.99|15692.37|15572.37|15693.34|15573.34|15692.25|15572.25|8
1648131280000|2022-03-24 14:14:40|15692.5|15572.5|15693.22|15573.22|15693.22|15573.22|15692.5|15572.5|9
1648131290000|2022-03-24 14:14:50|15694.4|15574.4|15695.35|15575.35|15695.4|15575.4|15694.03|15574.03|10
1648131300000|2022-03-24 14:15:00|15695.38|15575.38|15693.7|15573.7|15695.68|15575.68|15693.41|15573.41|10
1648131310000|2022-03-24 14:15:10|15694.07|15574.07|15694.13|15574.13|15694.15|15574.15|15693.1|15573.1|10
1648131320000|2022-03-24 14:15:20|15694.14|15574.14|15696.07|15576.07|15696.07|15576.07|15694.14|15574.14|7
1648131330000|2022-03-24 14:15:30|15696.4|15576.4|15694.15|15574.15|15696.51|15576.51|15693.85|15573.85|10
1648131340000|2022-03-24 14:15:40|15693.28|15573.28|15688.42|15568.42|15693.28|15573.28|15688.42|15568.42|10
1648131350000|2022-03-24 14:15:50|15688.02|15568.02|15686.83|15566.83|15688.02|15568.02|15686.83|15566.83|10
1648131360000|2022-03-24 14:16:00|15687.91|15567.91|15687.28|15567.28|15687.91|15567.91|15687.07|15567.07|10
1648131370000|2022-03-24 14:16:10|15687.16|15567.16|15684.47|15564.47|15687.16|15567.16|15684.47|15564.47|10
1648131380000|2022-03-24 14:16:20|15684.39|15564.39|15683.05|15563.05|15684.39|15564.39|15682.51|15562.51|10
1648131390000|2022-03-24 14:16:30|15683.03|15563.03|15679.4|15559.4|15683.03|15563.03|15679.35|15559.35|10
1648131400000|2022-03-24 14:16:40|15678.91|15558.91|15674.59|15554.59|15678.91|15558.91|15674.59|15554.59|10
1648131410000|2022-03-24 14:16:50|15673.4|15553.4|15672.8|15552.8|15674.56|15554.56|15672.8|15552.8|9
1648131420000|2022-03-24 14:17:00|15672.23|15552.23|15666.04|15546.04|15672.27|15552.27|15666.04|15546.04|10
1648131430000|2022-03-24 14:17:10|15665.65|15545.65|15665.7|15545.7|15666.07|15546.07|15665.16|15545.16|10
1648131440000|2022-03-24 14:17:20|15664.99|15544.99|15665.8|15545.8|15665.8|15545.8|15664.88|15544.88|10
1648131450000|2022-03-24 14:17:30|15665.22|15545.22|15664.95|15544.95|15666.5|15546.5|15663.87|15543.87|9
1648131460000|2022-03-24 14:17:40|15666.68|15546.68|15668.19|15548.19|15668.37|15548.37|15666.68|15546.68|9
1648131470000|2022-03-24 14:17:50|15668.16|15548.16|15667.42|15547.42|15668.16|15548.16|15666.93|15546.93|10
1648131480000|2022-03-24 14:18:00|15666.9|15546.9|15663.2|15543.2|15666.9|15546.9|15663.2|15543.2|10
1648131490000|2022-03-24 14:18:10|15663.57|15543.57|15663.17|15543.17|15663.59|15543.59|15662.66|15542.66|10
1648131500000|2022-03-24 14:18:20|15663.06|15543.06|15662.23|15542.23|15663.06|15543.06|15662.23|15542.23|10
1648131510000|2022-03-24 14:18:30|15661.28|15541.28|15658.73|15538.73|15661.28|15541.28|15658.46|15538.46|9
1648131520000|2022-03-24 14:18:40|15658.72|15538.72|15656.72|15536.72|15658.75|15538.75|15656.72|15536.72|9
1648131530000|2022-03-24 14:18:50|15656.27|15536.27|15656.06|15536.06|15656.27|15536.27|15654.8|15534.8|10
1648131540000|2022-03-24 14:19:00|15656.36|15536.36|15651.08|15531.08|15656.36|15536.36|15651.08|15531.08|10
1648131550000|2022-03-24 14:19:10|15651.17|15531.17|15649.81|15529.81|15651.17|15531.17|15649.81|15529.81|9
1648131560000|2022-03-24 14:19:20|15649.66|15529.66|15647.64|15527.64|15649.66|15529.66|15647.64|15527.64|9
1648131570000|2022-03-24 14:19:30|15647.27|15527.27|15647.32|15527.32|15648.86|15528.86|15647.24|15527.24|10
1648131580000|2022-03-24 14:19:40|15647.59|15527.59|15647.45|15527.45|15647.68|15527.68|15647.06|15527.06|10
1648131590000|2022-03-24 14:19:50|15647.02|15527.02|15650.59|15530.59|15650.59|15530.59|15647.02|15527.02|9
1648131600000|2022-03-24 14:20:00|15651.77|15531.77|15652.64|15532.64|15652.98|15532.98|15651.77|15531.77|9
1648131610000|2022-03-24 14:20:10|15652.4|15532.4|15650.92|15530.92|15652.4|15532.4|15650.88|15530.88|9
1648131620000|2022-03-24 14:20:20|15651.41|15531.41|15649.64|15529.64|15651.7|15531.7|15649.54|15529.54|10
1648131630000|2022-03-24 14:20:30|15649.94|15529.94|15648.9|15528.9|15649.94|15529.94|15648.66|15528.66|10
1648131640000|2022-03-24 14:20:40|15649.02|15529.02|15649.09|15529.09|15649.09|15529.09|15648.35|15528.35|8
1648131650000|2022-03-24 14:20:50|15650.03|15530.03|15648.46|15528.46|15650.58|15530.58|15648.37|15528.37|10
1648131660000|2022-03-24 14:21:00|15648.39|15528.39|15649.5|15529.5|15649.5|15529.5|15647.54|15527.54|10
1648131670000|2022-03-24 14:21:10|15650|15530|15652.21|15532.21|15652.21|15532.21|15650|15530|10
1648131680000|2022-03-24 14:21:20|15652.49|15532.49|15651.76|15531.76|15652.77|15532.77|15651.42|15531.42|10
1648131690000|2022-03-24 14:21:30|15652.03|15532.03|15652.74|15532.74|15652.74|15532.74|15651.98|15531.98|10
1648131700000|2022-03-24 14:21:40|15652.56|15532.56|15654.02|15534.02|15654.02|15534.02|15652.46|15532.46|9
1648131710000|2022-03-24 14:21:50|15654.19|15534.19|15656.75|15536.75|15657.01|15537.01|15654.19|15534.19|10
1648131720000|2022-03-24 14:22:00|15656.47|15536.47|15656.96|15536.96|15657.12|15537.12|15656.42|15536.42|10
1648131730000|2022-03-24 14:22:10|15656.99|15536.99|15657.41|15537.41|15657.41|15537.41|15656.99|15536.99|9
1648131740000|2022-03-24 14:22:20|15657.39|15537.39|15657.45|15537.45|15657.45|15537.45|15656.88|15536.88|9
1648131750000|2022-03-24 14:22:30|15657.09|15537.09|15657.99|15537.99|15657.99|15537.99|15656.99|15536.99|10
1648131760000|2022-03-24 14:22:40|15658.02|15538.02|15657.98|15537.98|15658.21|15538.21|15657.64|15537.64|9
1648131770000|2022-03-24 14:22:50|15658.48|15538.48|15658.63|15538.63|15658.69|15538.69|15658.45|15538.45|9
1648131780000|2022-03-24 14:23:00|15658.07|15538.07|15658.49|15538.49|15658.65|15538.65|15657.34|15537.34|9
1648131790000|2022-03-24 14:23:10|15658.37|15538.37|15659.26|15539.26|15659.26|15539.26|15658.37|15538.37|10
1648131800000|2022-03-24 14:23:20|15659.22|15539.22|15659.27|15539.27|15659.44|15539.44|15658.4|15538.4|9
1648131810000|2022-03-24 14:23:30|15659.88|15539.88|15661.72|15541.72|15661.72|15541.72|15659.88|15539.88|9
1648131820000|2022-03-24 14:23:40|15662.32|15542.32|15663.99|15543.99|15664.08|15544.08|15662.32|15542.32|9
1648131830000|2022-03-24 14:23:50|15663.81|15543.81|15665.19|15545.19|15665.48|15545.48|15663.81|15543.81|10
1648131840000|2022-03-24 14:24:00|15665.07|15545.07|15665.11|15545.11|15665.58|15545.58|15664.78|15544.78|10
1648131850000|2022-03-24 14:24:10|15665.27|15545.27|15664.96|15544.96|15665.41|15545.41|15664.46|15544.46|9
1648131860000|2022-03-24 14:24:20|15665.17|15545.17|15663.27|15543.27|15665.74|15545.74|15663.27|15543.27|10
1648131870000|2022-03-24 14:24:30|15663.33|15543.33|15660.78|15540.78|15663.33|15543.33|15660.76|15540.76|10
1648131880000|2022-03-24 14:24:40|15660.75|15540.75|15660.99|15540.99|15660.99|15540.99|15659.35|15539.35|10
1648131890000|2022-03-24 14:24:50|15660.4|15540.4|15659.37|15539.37|15660.4|15540.4|15659|15539|9
1648131900000|2022-03-24 14:25:00|15659.36|15539.36|15659.74|15539.74|15659.76|15539.76|15657.97|15537.97|10
1648131910000|2022-03-24 14:25:10|15659.84|15539.84|15662.33|15542.33|15662.33|15542.33|15659.84|15539.84|10
1648131920000|2022-03-24 14:25:20|15662.64|15542.64|15664.2|15544.2|15664.2|15544.2|15662.64|15542.64|10
1648131930000|2022-03-24 14:25:30|15664.65|15544.65|15665.44|15545.44|15665.44|15545.44|15664.64|15544.64|10
1648131940000|2022-03-24 14:25:40|15664.39|15544.39|15666.57|15546.57|15666.57|15546.57|15664.39|15544.39|9
1648131950000|2022-03-24 14:25:50|15666.9|15546.9|15666.7|15546.7|15666.98|15546.98|15666.52|15546.52|9
1648131960000|2022-03-24 14:26:00|15666.64|15546.64|15666.58|15546.58|15666.89|15546.89|15666.32|15546.32|10
1648131970000|2022-03-24 14:26:10|15666.09|15546.09|15669.73|15549.73|15669.73|15549.73|15665.71|15545.71|10
1648131980000|2022-03-24 14:26:20|15670.07|15550.07|15670.86|15550.86|15670.93|15550.93|15669.6|15549.6|10
1648131990000|2022-03-24 14:26:30|15671.03|15551.03|15668.84|15548.84|15671.05|15551.05|15668.84|15548.84|10
1648132000000|2022-03-24 14:26:40|15668.82|15548.82|15667.36|15547.36|15668.82|15548.82|15667.36|15547.36|10
1648132010000|2022-03-24 14:26:50|15667.43|15547.43|15666.67|15546.67|15667.43|15547.43|15665.58|15545.58|10
1648132020000|2022-03-24 14:27:00|15665.67|15545.67|15666.75|15546.75|15667.7|15547.7|15665.67|15545.67|10
1648132030000|2022-03-24 14:27:10|15666.51|15546.51|15667.57|15547.57|15667.94|15547.94|15666.51|15546.51|10
1648132040000|2022-03-24 14:27:20|15667.74|15547.74|15668.42|15548.42|15668.54|15548.54|15667.17|15547.17|10
1648132050000|2022-03-24 14:27:30|15668.43|15548.43|15668.43|15548.43|15669.51|15549.51|15667.95|15547.95|10
1648132060000|2022-03-24 14:27:40|15668.63|15548.63|15666.26|15546.26|15668.63|15548.63|15665.87|15545.87|9
1648132070000|2022-03-24 14:27:50|15665.92|15545.92|15663.5|15543.5|15665.92|15545.92|15663.5|15543.5|9
1648132080000|2022-03-24 14:28:00|15663.21|15543.21|15663.74|15543.74|15663.74|15543.74|15663.21|15543.21|10
1648132090000|2022-03-24 14:28:10|15663.75|15543.75|15664.3|15544.3|15664.52|15544.52|15663.62|15543.62|8
1648132100000|2022-03-24 14:28:20|15664.23|15544.23|15663.83|15543.83|15664.23|15544.23|15663.76|15543.76|9
1648132110000|2022-03-24 14:28:30|15663.24|15543.24|15664.7|15544.7|15664.7|15544.7|15663.24|15543.24|10
1648132120000|2022-03-24 14:28:40|15665.25|15545.25|15663.51|15543.51|15665.25|15545.25|15663.51|15543.51|10
1648132130000|2022-03-24 14:28:50|15663.44|15543.44|15663.23|15543.23|15663.44|15543.44|15662.82|15542.82|9
1648132140000|2022-03-24 14:29:00|15663.27|15543.27|15665.1|15545.1|15665.33|15545.33|15663.25|15543.25|10
1648132150000|2022-03-24 14:29:10|15665.19|15545.19|15665.35|15545.35|15665.86|15545.86|15665.19|15545.19|10
1648132160000|2022-03-24 14:29:20|15665.29|15545.29|15666.33|15546.33|15666.35|15546.35|15665.29|15545.29|10
1648132170000|2022-03-24 14:29:30|15666.03|15546.03|15666.88|15546.88|15666.88|15546.88|15666.03|15546.03|10
1648132180000|2022-03-24 14:29:40|15667.78|15547.78|15668.48|15548.48|15668.48|15548.48|15667.34|15547.34|10
1648132190000|2022-03-24 14:29:50|15668.16|15548.16|15669.61|15549.61|15669.61|15549.61|15668.11|15548.11|9
1648132200000|2022-03-24 14:30:00|15670.58|15550.58|15670.02|15550.02|15670.82|15550.82|15670.02|15550.02|10
1648132210000|2022-03-24 14:30:10|15670.1|15550.1|15668.58|15548.58|15670.1|15550.1|15668.58|15548.58|10
1648132220000|2022-03-24 14:30:20|15668.47|15548.47|15666.66|15546.66|15668.67|15548.67|15666.66|15546.66|9
1648132230000|2022-03-24 14:30:30|15667.24|15547.24|15663.48|15543.48|15667.24|15547.24|15663.48|15543.48|10
1648132240000|2022-03-24 14:30:40|15663.15|15543.15|15660.41|15540.41|15663.15|15543.15|15660.41|15540.41|10
1648132250000|2022-03-24 14:30:50|15659.49|15539.49|15653.45|15533.45|15659.59|15539.59|15653.4|15533.4|10
1648132260000|2022-03-24 14:31:00|15653.39|15533.39|15651.09|15531.09|15653.39|15533.39|15649.93|15529.93|10
1648132270000|2022-03-24 14:31:10|15650.35|15530.35|15652.44|15532.44|15652.62|15532.62|15650.08|15530.08|10
1648132280000|2022-03-24 14:31:20|15651.9|15531.9|15654.67|15534.67|15654.67|15534.67|15651.9|15531.9|10
1648132290000|2022-03-24 14:31:30|15654.69|15534.69|15656.69|15536.69|15656.69|15536.69|15654.65|15534.65|9
1648132300000|2022-03-24 14:31:40|15656.88|15536.88|15657.14|15537.14|15657.52|15537.52|15656.88|15536.88|9
1648132310000|2022-03-24 14:31:50|15657.11|15537.11|15653.13|15533.13|15657.11|15537.11|15653.13|15533.13|10
1648132320000|2022-03-24 14:32:00|15652.67|15532.67|15652.21|15532.21|15652.67|15532.67|15651.42|15531.42|9
1648132330000|2022-03-24 14:32:10|15652.45|15532.45|15651.65|15531.65|15652.87|15532.87|15651.65|15531.65|10
1648132340000|2022-03-24 14:32:20|15651.74|15531.74|15649.01|15529.01|15651.74|15531.74|15648.89|15528.89|10
1648132350000|2022-03-24 14:32:30|15648.99|15528.99|15651.2|15531.2|15651.2|15531.2|15648.79|15528.79|10
1648132360000|2022-03-24 14:32:40|15651.68|15531.68|15654.96|15534.96|15654.96|15534.96|15651.68|15531.68|10
1648132370000|2022-03-24 14:32:50|15655.58|15535.58|15665.02|15545.02|15665.02|15545.02|15655.44|15535.44|10
1648132380000|2022-03-24 14:33:00|15665.22|15545.22|15676.18|15556.18|15676.18|15556.18|15665.22|15545.22|10
1648132390000|2022-03-24 14:33:10|15676.2|15556.2|15678.26|15558.26|15678.26|15558.26|15676.2|15556.2|10
1648132400000|2022-03-24 14:33:20|15678.51|15558.51|15680.53|15560.53|15680.53|15560.53|15678.51|15558.51|9
1648132410000|2022-03-24 14:33:30|15681.76|15561.76|15681.32|15561.32|15682.05|15562.05|15681.32|15561.32|10
1648132420000|2022-03-24 14:33:40|15681.28|15561.28|15681.34|15561.34|15681.72|15561.72|15680.67|15560.67|10
1648132430000|2022-03-24 14:33:50|15681.5|15561.5|15683.84|15563.84|15683.84|15563.84|15681.5|15561.5|10
1648132440000|2022-03-24 14:34:00|15683.85|15563.85|15688.23|15568.23|15688.23|15568.23|15683.85|15563.85|10
1648132450000|2022-03-24 14:34:10|15688.66|15568.66|15692.54|15572.54|15692.54|15572.54|15688.66|15568.66|10
1648132460000|2022-03-24 14:34:20|15692.36|15572.36|15694.58|15574.58|15694.58|15574.58|15692.36|15572.36|9
1648132470000|2022-03-24 14:34:30|15694.41|15574.41|15694.46|15574.46|15695|15575|15694.05|15574.05|10
1648132480000|2022-03-24 14:34:40|15694.17|15574.17|15695.04|15575.04|15695.04|15575.04|15694.16|15574.16|10
1648132490000|2022-03-24 14:34:50|15694.78|15574.78|15695.73|15575.73|15696.18|15576.18|15694.72|15574.72|8
1648132500000|2022-03-24 14:35:00|15695.5|15575.5|15695.16|15575.16|15695.5|15575.5|15694.56|15574.56|10
1648132510000|2022-03-24 14:35:10|15695.23|15575.23|15692.67|15572.67|15695.32|15575.32|15692.67|15572.67|10
1648132520000|2022-03-24 14:35:20|15691.87|15571.87|15690.11|15570.11|15691.87|15571.87|15689.99|15569.99|10
1648132530000|2022-03-24 14:35:30|15690.16|15570.16|15686.53|15566.53|15690.48|15570.48|15686.36|15566.36|10
1648132540000|2022-03-24 14:35:40|15687.11|15567.11|15687.65|15567.65|15687.65|15567.65|15687.11|15567.11|9
1648132550000|2022-03-24 14:35:50|15688.44|15568.44|15687.03|15567.03|15688.56|15568.56|15686.82|15566.82|10
1648132560000|2022-03-24 14:36:00|15686.95|15566.95|15686.66|15566.66|15687.15|15567.15|15686.63|15566.63|10
1648132570000|2022-03-24 14:36:10|15686.6|15566.6|15685.19|15565.19|15686.77|15566.77|15685.19|15565.19|10
1648132580000|2022-03-24 14:36:20|15685.16|15565.16|15683.56|15563.56|15685.24|15565.24|15682.99|15562.99|9
1648132590000|2022-03-24 14:36:30|15683.68|15563.68|15682.8|15562.8|15683.68|15563.68|15682.65|15562.65|8
1648132600000|2022-03-24 14:36:40|15681.71|15561.71|15678.43|15558.43|15681.71|15561.71|15678.43|15558.43|10
1648132610000|2022-03-24 14:36:50|15678.62|15558.62|15676.82|15556.82|15678.62|15558.62|15676.82|15556.82|10
1648132620000|2022-03-24 14:37:00|15676.73|15556.73|15676.82|15556.82|15677.04|15557.04|15676.52|15556.52|9
1648132630000|2022-03-24 14:37:10|15676.85|15556.85|15678.25|15558.25|15678.25|15558.25|15676.64|15556.64|9
1648132640000|2022-03-24 14:37:20|15678.34|15558.34|15677.83|15557.83|15679.24|15559.24|15677.83|15557.83|10
1648132650000|2022-03-24 14:37:30|15677.71|15557.71|15678.69|15558.69|15678.73|15558.73|15677.34|15557.34|10
1648132660000|2022-03-24 14:37:40|15678.74|15558.74|15677.51|15557.51|15678.93|15558.93|15677.51|15557.51|9
1648132670000|2022-03-24 14:37:50|15677.42|15557.42|15677.53|15557.53|15678.46|15558.46|15677.36|15557.36|10
1648132680000|2022-03-24 14:38:00|15677.31|15557.31|15675.51|15555.51|15677.33|15557.33|15675.51|15555.51|10
1648132690000|2022-03-24 14:38:10|15675.25|15555.25|15670.66|15550.66|15675.25|15555.25|15670.66|15550.66|10
1648132700000|2022-03-24 14:38:20|15670.8|15550.8|15668.58|15548.58|15670.84|15550.84|15668.58|15548.58|8
1648132710000|2022-03-24 14:38:30|15668.43|15548.43|15668.73|15548.73|15668.78|15548.78|15668.43|15548.43|9
1648132720000|2022-03-24 14:38:40|15669.09|15549.09|15670.1|15550.1|15670.1|15550.1|15669.09|15549.09|10
1648132730000|2022-03-24 14:38:50|15670.25|15550.25|15672.43|15552.43|15672.51|15552.51|15670.25|15550.25|10
1648132740000|2022-03-24 14:39:00|15672.99|15552.99|15672.21|15552.21|15673.05|15553.05|15672.21|15552.21|10
1648132750000|2022-03-24 14:39:10|15672.68|15552.68|15672.7|15552.7|15673.15|15553.15|15672.68|15552.68|8
1648132760000|2022-03-24 14:39:20|15672.83|15552.83|15675.53|15555.53|15675.53|15555.53|15672.83|15552.83|10
1648132770000|2022-03-24 14:39:30|15675.47|15555.47|15676.58|15556.58|15676.58|15556.58|15675.47|15555.47|10
1648132780000|2022-03-24 14:39:40|15676.61|15556.61|15677.64|15557.64|15677.64|15557.64|15676.61|15556.61|10
1648132790000|2022-03-24 14:39:50|15678.17|15558.17|15679.59|15559.59|15679.59|15559.59|15677.94|15557.94|10
1648132800000|2022-03-24 14:40:00|15678.56|15558.56|15679.79|15559.79|15679.82|15559.82|15678.56|15558.56|10
1648132810000|2022-03-24 14:40:10|15679.43|15559.43|15680.41|15560.41|15681.94|15561.94|15679.43|15559.43|10
1648132820000|2022-03-24 14:40:20|15680.34|15560.34|15676.55|15556.55|15680.36|15560.36|15676.36|15556.36|10
1648132830000|2022-03-24 14:40:30|15676.39|15556.39|15676.72|15556.72|15677.25|15557.25|15675.94|15555.94|10
1648132840000|2022-03-24 14:40:40|15676.83|15556.83|15676.65|15556.65|15677|15557|15676.4|15556.4|10
1648132850000|2022-03-24 14:40:50|15676.71|15556.71|15676.27|15556.27|15676.95|15556.95|15676.02|15556.02|10
1648132860000|2022-03-24 14:41:00|15676.22|15556.22|15676.02|15556.02|15676.52|15556.52|15676.02|15556.02|7
1648132870000|2022-03-24 14:41:10|15676.09|15556.09|15675.47|15555.47|15676.23|15556.23|15675.31|15555.31|10
1648132880000|2022-03-24 14:41:20|15675.46|15555.46|15672.84|15552.84|15675.46|15555.46|15672.84|15552.84|9
1648132890000|2022-03-24 14:41:30|15672.96|15552.96|15670.83|15550.83|15672.96|15552.96|15670.83|15550.83|10
1648132900000|2022-03-24 14:41:40|15671.19|15551.19|15667.37|15547.37|15671.19|15551.19|15667.37|15547.37|10
1648132910000|2022-03-24 14:41:50|15667.43|15547.43|15666.92|15546.92|15667.55|15547.55|15666.92|15546.92|10
1648132920000|2022-03-24 14:42:00|15666.83|15546.83|15665.67|15545.67|15666.83|15546.83|15665.48|15545.48|10
1648132930000|2022-03-24 14:42:10|15665.64|15545.64|15666.23|15546.23|15666.56|15546.56|15665.64|15545.64|9
1648132940000|2022-03-24 14:42:20|15666.12|15546.12|15666.16|15546.16|15666.16|15546.16|15665.75|15545.75|9
1648132950000|2022-03-24 14:42:30|15665.86|15545.86|15665.92|15545.92|15666.57|15546.57|15665.86|15545.86|10
1648132960000|2022-03-24 14:42:40|15665.93|15545.93|15665.7|15545.7|15666.02|15546.02|15665.15|15545.15|10
1648132970000|2022-03-24 14:42:50|15665.41|15545.41|15664.81|15544.81|15665.91|15545.91|15664.8|15544.8|9
1648132980000|2022-03-24 14:43:00|15664.58|15544.58|15663.56|15543.56|15664.68|15544.68|15663.56|15543.56|10
1648132990000|2022-03-24 14:43:10|15663.62|15543.62|15663.01|15543.01|15663.7|15543.7|15662.54|15542.54|10
1648133000000|2022-03-24 14:43:20|15662.29|15542.29|15663.1|15543.1|15663.76|15543.76|15662.29|15542.29|9
1648133010000|2022-03-24 14:43:30|15663.14|15543.14|15666.33|15546.33|15666.33|15546.33|15663.14|15543.14|10
1648133020000|2022-03-24 14:43:40|15665.84|15545.84|15668.75|15548.75|15668.79|15548.79|15665.84|15545.84|10
1648133030000|2022-03-24 14:43:50|15669.29|15549.29|15669.8|15549.8|15670.15|15550.15|15668.98|15548.98|10
1648133040000|2022-03-24 14:44:00|15671.08|15551.08|15671.94|15551.94|15672.14|15552.14|15671.08|15551.08|10
1648133050000|2022-03-24 14:44:10|15672.02|15552.02|15674.06|15554.06|15674.06|15554.06|15672.02|15552.02|10
1648133060000|2022-03-24 14:44:20|15674.67|15554.67|15675.85|15555.85|15675.85|15555.85|15674.53|15554.53|10
1648133070000|2022-03-24 14:44:30|15675.82|15555.82|15675.52|15555.52|15675.82|15555.82|15675.35|15555.35|10
1648133080000|2022-03-24 14:44:40|15675.57|15555.57|15676.31|15556.31|15676.46|15556.46|15675.57|15555.57|10
1648133090000|2022-03-24 14:44:50|15675.7|15555.7|15675.76|15555.76|15675.76|15555.76|15674.13|15554.13|10
1648133100000|2022-03-24 14:45:00|15675.89|15555.89|15678.72|15558.72|15678.72|15558.72|15675.89|15555.89|10
1648133110000|2022-03-24 14:45:10|15679.45|15559.45|15680.93|15560.93|15680.98|15560.98|15679.45|15559.45|10
1648133120000|2022-03-24 14:45:20|15680.24|15560.24|15680.6|15560.6|15680.76|15560.76|15679.82|15559.82|10
1648133130000|2022-03-24 14:45:30|15680.66|15560.66|15681.6|15561.6|15682.12|15562.12|15680.44|15560.44|10
1648133140000|2022-03-24 14:45:40|15681.86|15561.86|15681.61|15561.61|15682.35|15562.35|15681.42|15561.42|10
1648133150000|2022-03-24 14:45:50|15681.84|15561.84|15682.63|15562.63|15682.84|15562.84|15681.67|15561.67|10
1648133160000|2022-03-24 14:46:00|15683.21|15563.21|15687.02|15567.02|15687.02|15567.02|15683.21|15563.21|10
1648133170000|2022-03-24 14:46:10|15688.85|15568.85|15690.92|15570.92|15690.92|15570.92|15688.85|15568.85|10
1648133180000|2022-03-24 14:46:20|15690.77|15570.77|15693.2|15573.2|15693.36|15573.36|15690.42|15570.42|9
1648133190000|2022-03-24 14:46:30|15693.23|15573.23|15697.8|15577.8|15697.8|15577.8|15693.23|15573.23|10
1648133200000|2022-03-24 14:46:40|15697.82|15577.82|15702.73|15582.73|15703.03|15583.03|15697.82|15577.82|8
1648133210000|2022-03-24 14:46:50|15702.74|15582.74|15707.62|15587.62|15707.62|15587.62|15702.74|15582.74|10
1648133220000|2022-03-24 14:47:00|15713.61|15593.61|15756.84|15636.84|15756.84|15636.84|15713.61|15593.61|10
1648133230000|2022-03-24 14:47:10|15760.63|15640.63|15791.16|15671.16|15791.16|15671.16|15760.63|15640.63|10
1648133240000|2022-03-24 14:47:20|15790.95|15670.95|15819.92|15699.92|15821.76|15701.76|15790.95|15670.95|10
1648133250000|2022-03-24 14:47:30|15818.9|15698.9|15811.17|15691.17|15818.9|15698.9|15809.57|15689.57|10
1648133260000|2022-03-24 14:47:40|15812.88|15692.88|15802.85|15682.85|15812.88|15692.88|15802.85|15682.85|10
1648133270000|2022-03-24 14:47:50|15805.88|15685.88|15800.27|15680.27|15809.1|15689.1|15800.12|15680.12|10
1648133280000|2022-03-24 14:48:00|15799.86|15679.86|15798.04|15678.04|15800.17|15680.17|15797.46|15677.46|10
1648133290000|2022-03-24 14:48:10|15799.01|15679.01|15809.39|15689.39|15809.39|15689.39|15798.39|15678.39|10
1648133300000|2022-03-24 14:48:20|15810.19|15690.19|15827.19|15707.19|15827.19|15707.19|15810.19|15690.19|10
1648133310000|2022-03-24 14:48:30|15827.85|15707.85|15809.94|15689.94|15829.86|15709.86|15809.94|15689.94|10
1648133320000|2022-03-24 14:48:40|15809.44|15689.44|15807.66|15687.66|15812.02|15692.02|15807.66|15687.66|10
1648133330000|2022-03-24 14:48:50|15807.44|15687.44|15801.43|15681.43|15807.44|15687.44|15801.43|15681.43|10
1648133340000|2022-03-24 14:49:00|15801.18|15681.18|15801.6|15681.6|15801.6|15681.6|15800.46|15680.46|9
1648133350000|2022-03-24 14:49:10|15801.29|15681.29|15804.79|15684.79|15804.79|15684.79|15801.29|15681.29|10
1648133360000|2022-03-24 14:49:20|15804.61|15684.61|15804.6|15684.6|15805.23|15685.23|15804.6|15684.6|10
1648133370000|2022-03-24 14:49:30|15804.27|15684.27|15802.24|15682.24|15804.27|15684.27|15802.24|15682.24|10
1648133380000|2022-03-24 14:49:40|15802.32|15682.32|15792.84|15672.84|15802.32|15682.32|15792.84|15672.84|10
1648133390000|2022-03-24 14:49:50|15791.44|15671.44|15787.54|15667.54|15791.44|15671.44|15785.96|15665.96|10
1648133400000|2022-03-24 14:50:00|15787.78|15667.78|15798.93|15678.93|15798.93|15678.93|15787.4|15667.4|10
1648133410000|2022-03-24 14:50:10|15799.14|15679.14|15796.79|15676.79|15800.83|15680.83|15795.85|15675.85|10
1648133420000|2022-03-24 14:50:20|15796.42|15676.42|15799.34|15679.34|15799.34|15679.34|15795.53|15675.53|10
1648133430000|2022-03-24 14:50:30|15799.31|15679.31|15797.33|15677.33|15800.04|15680.04|15797.33|15677.33|10
1648133440000|2022-03-24 14:50:40|15796.86|15676.86|15799.12|15679.12|15799.36|15679.36|15796.86|15676.86|10
1648133450000|2022-03-24 14:50:50|15799.22|15679.22|15795.42|15675.42|15799.22|15679.22|15795.06|15675.06|9
1648133460000|2022-03-24 14:51:00|15794.84|15674.84|15791.93|15671.93|15794.84|15674.84|15791.93|15671.93|10
1648133470000|2022-03-24 14:51:10|15791.66|15671.66|15786.52|15666.52|15791.66|15671.66|15786.52|15666.52|10
1648133480000|2022-03-24 14:51:20|15782.65|15662.65|15775.49|15655.49|15782.65|15662.65|15775.49|15655.49|10
1648133490000|2022-03-24 14:51:30|15775.65|15655.65|15773.5|15653.5|15775.65|15655.65|15773.23|15653.23|10
1648133500000|2022-03-24 14:51:40|15773.37|15653.37|15776.17|15656.17|15776.17|15656.17|15773.04|15653.04|9
1648133510000|2022-03-24 14:51:50|15776.33|15656.33|15778.84|15658.84|15779.24|15659.24|15776.01|15656.01|10
1648133520000|2022-03-24 14:52:00|15778.88|15658.88|15776.27|15656.27|15778.88|15658.88|15776.14|15656.14|9
1648133530000|2022-03-24 14:52:10|15776.03|15656.03|15777.42|15657.42|15777.42|15657.42|15776.03|15656.03|10
1648133540000|2022-03-24 14:52:20|15777.57|15657.57|15780.08|15660.08|15780.08|15660.08|15777.57|15657.57|10
1648133550000|2022-03-24 14:52:30|15779.93|15659.93|15782.04|15662.04|15782.04|15662.04|15779.93|15659.93|10
1648133560000|2022-03-24 14:52:40|15782.31|15662.31|15782.66|15662.66|15782.66|15662.66|15781.82|15661.82|9
1648133570000|2022-03-24 14:52:50|15782.55|15662.55|15780.97|15660.97|15783.49|15663.49|15780.97|15660.97|10
1648133580000|2022-03-24 14:53:00|15780.61|15660.61|15780.73|15660.73|15780.73|15660.73|15779.89|15659.89|9
1648133590000|2022-03-24 14:53:10|15780.66|15660.66|15784.62|15664.62|15784.62|15664.62|15780.48|15660.48|10
1648133600000|2022-03-24 14:53:20|15785.29|15665.29|15786.2|15666.2|15787.57|15667.57|15785.29|15665.29|10
1648133610000|2022-03-24 14:53:30|15783.9|15663.9|15784.01|15664.01|15784.01|15664.01|15782.83|15662.83|9
1648133620000|2022-03-24 14:53:40|15784.22|15664.22|15782.24|15662.24|15784.22|15664.22|15781.95|15661.95|9
1648133630000|2022-03-24 14:53:50|15782.54|15662.54|15784.65|15664.65|15784.65|15664.65|15782.48|15662.48|10
1648133640000|2022-03-24 14:54:00|15785.5|15665.5|15786.58|15666.58|15786.62|15666.62|15785.26|15665.26|10
1648133650000|2022-03-24 14:54:10|15786.18|15666.18|15785.56|15665.56|15787.05|15667.05|15785.56|15665.56|10
1648133660000|2022-03-24 14:54:20|15785.31|15665.31|15792.05|15672.05|15792.05|15672.05|15785.31|15665.31|10
1648133670000|2022-03-24 14:54:30|15792.18|15672.18|15796.3|15676.3|15796.3|15676.3|15791.17|15671.17|9
1648133680000|2022-03-24 14:54:40|15795.34|15675.34|15797.43|15677.43|15797.83|15677.83|15795.34|15675.34|10
1648133690000|2022-03-24 14:54:50|15797.27|15677.27|15800.94|15680.94|15801.3|15681.3|15797.27|15677.27|10
1648133700000|2022-03-24 14:55:00|15800.82|15680.82|15804.93|15684.93|15804.93|15684.93|15800.82|15680.82|10
1648133710000|2022-03-24 14:55:10|15804.89|15684.89|15806.59|15686.59|15806.59|15686.59|15804.76|15684.76|10
1648133720000|2022-03-24 14:55:20|15808.59|15688.59|15808.07|15688.07|15809.51|15689.51|15808.07|15688.07|10
1648133730000|2022-03-24 14:55:30|15807.97|15687.97|15805.36|15685.36|15807.97|15687.97|15805.34|15685.34|10
1648133740000|2022-03-24 14:55:40|15805.42|15685.42|15801.56|15681.56|15805.42|15685.42|15801.42|15681.42|10
1648133750000|2022-03-24 14:55:50|15801.15|15681.15|15800.01|15680.01|15801.43|15681.43|15799.82|15679.82|10
1648133760000|2022-03-24 14:56:00|15800.22|15680.22|15797.31|15677.31|15800.45|15680.45|15797.2|15677.2|9
1648133770000|2022-03-24 14:56:10|15797.34|15677.34|15793.55|15673.55|15797.5|15677.5|15793.55|15673.55|10
1648133780000|2022-03-24 14:56:20|15793.73|15673.73|15793.03|15673.03|15793.73|15673.73|15792.76|15672.76|10
1648133790000|2022-03-24 14:56:30|15793.28|15673.28|15796.04|15676.04|15796.46|15676.46|15793.28|15673.28|10
1648133800000|2022-03-24 14:56:40|15796.52|15676.52|15795.73|15675.73|15796.52|15676.52|15795.28|15675.28|10
1648133810000|2022-03-24 14:56:50|15796.05|15676.05|15794.14|15674.14|15797.22|15677.22|15794.14|15674.14|10
1648133820000|2022-03-24 14:57:00|15794.25|15674.25|15797.16|15677.16|15797.16|15677.16|15794.25|15674.25|10
1648133830000|2022-03-24 14:57:10|15797.2|15677.2|15797.56|15677.56|15797.56|15677.56|15796.64|15676.64|10
1648133840000|2022-03-24 14:57:20|15798.22|15678.22|15801.43|15681.43|15801.43|15681.43|15797.48|15677.48|10
1648133850000|2022-03-24 14:57:30|15801.1|15681.1|15803.63|15683.63|15803.88|15683.88|15800.86|15680.86|10
1648133860000|2022-03-24 14:57:40|15803.55|15683.55|15805.59|15685.59|15805.59|15685.59|15803.55|15683.55|10
1648133870000|2022-03-24 14:57:50|15806.41|15686.41|15808.38|15688.38|15808.38|15688.38|15805.48|15685.48|10
1648133880000|2022-03-24 14:58:00|15807.58|15687.58|15806.83|15686.83|15807.58|15687.58|15805.72|15685.72|10
1648133890000|2022-03-24 14:58:10|15807.22|15687.22|15808.73|15688.73|15808.73|15688.73|15806.55|15686.55|10
1648133900000|2022-03-24 14:58:20|15809.54|15689.54|15808.05|15688.05|15809.54|15689.54|15807.14|15687.14|10
1648133910000|2022-03-24 14:58:30|15808.23|15688.23|15812.93|15692.93|15812.93|15692.93|15808.23|15688.23|10
1648133920000|2022-03-24 14:58:40|15813.26|15693.26|15817.45|15697.45|15817.45|15697.45|15812|15692|10
1648133930000|2022-03-24 14:58:50|15817.64|15697.64|15824.09|15704.09|15824.49|15704.49|15817.64|15697.64|10
1648133940000|2022-03-24 14:59:00|15823.92|15703.92|15825.8|15705.8|15825.8|15705.8|15823.92|15703.92|10
1648133950000|2022-03-24 14:59:10|15825.19|15705.19|15827.71|15707.71|15827.71|15707.71|15825.19|15705.19|10
1648133960000|2022-03-24 14:59:20|15827.81|15707.81|15829.43|15709.43|15829.43|15709.43|15827.55|15707.55|10
1648133970000|2022-03-24 14:59:30|15830.78|15710.78|15834.05|15714.05|15834.05|15714.05|15830.4|15710.4|10
1648133980000|2022-03-24 14:59:40|15832.73|15712.73|15835.21|15715.21|15835.26|15715.26|15832.73|15712.73|10
1648133990000|2022-03-24 14:59:50|15834.74|15714.74|15839.57|15719.57|15839.88|15719.88|15834.74|15714.74|10
1648134000000|2022-03-24 15:00:00|15838.5|15718.5|15860.82|15740.82|15860.82|15740.82|15838.5|15718.5|10
1648134010000|2022-03-24 15:00:10|15863.38|15743.38|15878.61|15758.61|15881.13|15761.13|15863.38|15743.38|10
1648134020000|2022-03-24 15:00:20|15879.8|15759.8|15871|15751|15879.85|15759.85|15871|15751|10
1648134030000|2022-03-24 15:00:30|15871.22|15751.22|15870.75|15750.75|15872.59|15752.59|15869.88|15749.88|10
1648134040000|2022-03-24 15:00:40|15873.64|15753.64|15864.26|15744.26|15873.64|15753.64|15864.26|15744.26|10
1648134050000|2022-03-24 15:00:50|15862.8|15742.8|15847.34|15727.34|15862.8|15742.8|15847.34|15727.34|10
1648134060000|2022-03-24 15:01:00|15846.09|15726.09|15845.25|15725.25|15846.97|15726.97|15844.22|15724.22|10
1648134070000|2022-03-24 15:01:10|15845.56|15725.56|15852.54|15732.54|15852.54|15732.54|15844.34|15724.34|10
1648134080000|2022-03-24 15:01:20|15857.87|15737.87|15876.21|15756.21|15876.21|15756.21|15857.87|15737.87|10
1648134090000|2022-03-24 15:01:30|15874.23|15754.23|15870.9|15750.9|15874.73|15754.73|15870.79|15750.79|10
1648134100000|2022-03-24 15:01:40|15871.14|15751.14|15871.28|15751.28|15872.07|15752.07|15870.23|15750.23|10
1648134110000|2022-03-24 15:01:50|15871.72|15751.72|15870.1|15750.1|15872.64|15752.64|15870.1|15750.1|10
1648134120000|2022-03-24 15:02:00|15867.77|15747.77|15861.75|15741.75|15867.77|15747.77|15861.75|15741.75|10
1648134130000|2022-03-24 15:02:10|15862.21|15742.21|15861.97|15741.97|15862.22|15742.22|15860.12|15740.12|10
1648134140000|2022-03-24 15:02:20|15862.36|15742.36|15862.23|15742.23|15863.65|15743.65|15862.16|15742.16|10
1648134150000|2022-03-24 15:02:30|15862.39|15742.39|15865.8|15745.8|15865.8|15745.8|15862.07|15742.07|10
1648134160000|2022-03-24 15:02:40|15866.51|15746.51|15873.54|15753.54|15873.54|15753.54|15866.51|15746.51|10
1648134170000|2022-03-24 15:02:50|15872.78|15752.78|15872.17|15752.17|15872.78|15752.78|15871.82|15751.82|10
1648134180000|2022-03-24 15:03:00|15872.3|15752.3|15870.64|15750.64|15872.3|15752.3|15870.64|15750.64|10
1648134190000|2022-03-24 15:03:10|15870.88|15750.88|15871.53|15751.53|15871.69|15751.69|15870.65|15750.65|9
1648134200000|2022-03-24 15:03:20|15871.49|15751.49|15871.74|15751.74|15871.74|15751.74|15870.71|15750.71|10
1648134210000|2022-03-24 15:03:30|15871.78|15751.78|15867.22|15747.22|15871.78|15751.78|15867.22|15747.22|10
1648134220000|2022-03-24 15:03:40|15866.12|15746.12|15864.66|15744.66|15867.32|15747.32|15864.59|15744.59|10
1648134230000|2022-03-24 15:03:50|15864.76|15744.76|15864.16|15744.16|15864.83|15744.83|15863.99|15743.99|10
1648134240000|2022-03-24 15:04:00|15863.6|15743.6|15865.3|15745.3|15865.3|15745.3|15863.6|15743.6|10
1648134250000|2022-03-24 15:04:10|15865.08|15745.08|15865.51|15745.51|15865.51|15745.51|15864.25|15744.25|10
1648134260000|2022-03-24 15:04:20|15866.09|15746.09|15866.87|15746.87|15868.1|15748.1|15866.09|15746.09|9
1648134270000|2022-03-24 15:04:30|15866.76|15746.76|15863.58|15743.58|15866.76|15746.76|15863.58|15743.58|10
1648134280000|2022-03-24 15:04:40|15864.26|15744.26|15868.91|15748.91|15869.15|15749.15|15863.66|15743.66|10
1648134290000|2022-03-24 15:04:50|15869.11|15749.11|15870.34|15750.34|15870.39|15750.39|15868.81|15748.81|10
1648134300000|2022-03-24 15:05:00|15870.36|15750.36|15870.93|15750.93|15873|15753|15870.36|15750.36|10
1648134310000|2022-03-24 15:05:10|15870.79|15750.79|15869.52|15749.52|15870.81|15750.81|15869.52|15749.52|10
1648134320000|2022-03-24 15:05:20|15869.47|15749.47|15869.9|15749.9|15869.9|15749.9|15867.78|15747.78|10
1648134330000|2022-03-24 15:05:30|15870.6|15750.6|15872.51|15752.51|15872.51|15752.51|15868.86|15748.86|10
1648134340000|2022-03-24 15:05:40|15872.83|15752.83|15875.27|15755.27|15876.16|15756.16|15872.83|15752.83|10
1648134350000|2022-03-24 15:05:50|15875.09|15755.09|15876.18|15756.18|15876.24|15756.24|15874.54|15754.54|10
1648134360000|2022-03-24 15:06:00|15875.44|15755.44|15875.43|15755.43|15877.13|15757.13|15874.89|15754.89|10
1648134370000|2022-03-24 15:06:10|15875.28|15755.28|15875.55|15755.55|15876.39|15756.39|15875.03|15755.03|10
1648134380000|2022-03-24 15:06:20|15876.29|15756.29|15879.13|15759.13|15879.13|15759.13|15875.73|15755.73|10
1648134390000|2022-03-24 15:06:30|15879.49|15759.49|15882.28|15762.28|15882.28|15762.28|15879.49|15759.49|10
1648134400000|2022-03-24 15:06:40|15881.16|15761.16|15858|15738|15881.16|15761.16|15858|15738|10
1648134410000|2022-03-24 15:06:50|15859.93|15739.93|15868.34|15748.34|15868.34|15748.34|15858.8|15738.8|10
1648134420000|2022-03-24 15:07:00|15868.44|15748.44|15870.71|15750.71|15870.9|15750.9|15868.44|15748.44|10
1648134430000|2022-03-24 15:07:10|15870.73|15750.73|15868.36|15748.36|15871.29|15751.29|15868.36|15748.36|10
1648134440000|2022-03-24 15:07:20|15869.63|15749.63|15868.94|15748.94|15869.63|15749.63|15867.28|15747.28|10
1648134450000|2022-03-24 15:07:30|15868.89|15748.89|15865.95|15745.95|15868.89|15748.89|15865.95|15745.95|10
1648134460000|2022-03-24 15:07:40|15865.32|15745.32|15862.02|15742.02|15865.32|15745.32|15862.02|15742.02|10
1648134470000|2022-03-24 15:07:50|15861.81|15741.81|15861.76|15741.76|15861.81|15741.81|15861.55|15741.55|9
1648134480000|2022-03-24 15:08:00|15862.51|15742.51|15862.24|15742.24|15863.04|15743.04|15861.55|15741.55|10
1648134490000|2022-03-24 15:08:10|15862.79|15742.79|15861.89|15741.89|15862.79|15742.79|15861.89|15741.89|10
1648134500000|2022-03-24 15:08:20|15862.18|15742.18|15863.9|15743.9|15863.9|15743.9|15862.08|15742.08|10
1648134510000|2022-03-24 15:08:30|15863.22|15743.22|15863.79|15743.79|15863.85|15743.85|15863.08|15743.08|9
1648134520000|2022-03-24 15:08:40|15861.61|15741.61|15855.95|15735.95|15861.61|15741.61|15855.95|15735.95|10
1648134530000|2022-03-24 15:08:50|15856.73|15736.73|15852.31|15732.31|15856.73|15736.73|15852.22|15732.22|9
1648134540000|2022-03-24 15:09:00|15851.84|15731.84|15839.65|15719.65|15851.84|15731.84|15839.65|15719.65|10
1648134550000|2022-03-24 15:09:10|15839.51|15719.51|15833.94|15713.94|15839.74|15719.74|15833.94|15713.94|10
1648134560000|2022-03-24 15:09:20|15833.65|15713.65|15834.73|15714.73|15834.73|15714.73|15832.72|15712.72|10
1648134570000|2022-03-24 15:09:30|15834.84|15714.84|15836.27|15716.27|15837.2|15717.2|15834.84|15714.84|10
1648134580000|2022-03-24 15:09:40|15836.58|15716.58|15839.17|15719.17|15839.75|15719.75|15836.58|15716.58|10
1648134590000|2022-03-24 15:09:50|15840.16|15720.16|15844.03|15724.03|15844.24|15724.24|15840.16|15720.16|10
1648134600000|2022-03-24 15:10:00|15844.1|15724.1|15841.82|15721.82|15846|15726|15841.82|15721.82|10
1648134610000|2022-03-24 15:10:10|15841.49|15721.49|15841.15|15721.15|15842.18|15722.18|15841.15|15721.15|9
1648134620000|2022-03-24 15:10:20|15841.29|15721.29|15841.98|15721.98|15841.98|15721.98|15841.03|15721.03|8
1648134630000|2022-03-24 15:10:30|15842.59|15722.59|15842.54|15722.54|15842.91|15722.91|15841.97|15721.97|10
1648134640000|2022-03-24 15:10:40|15842.66|15722.66|15845.08|15725.08|15845.08|15725.08|15842.38|15722.38|9
1648134650000|2022-03-24 15:10:50|15845.17|15725.17|15852.31|15732.31|15852.31|15732.31|15845.17|15725.17|10
1648134660000|2022-03-24 15:11:00|15852.44|15732.44|15853.13|15733.13|15853.13|15733.13|15851.97|15731.97|10
1648134670000|2022-03-24 15:11:10|15852.56|15732.56|15855.84|15735.84|15855.84|15735.84|15852.56|15732.56|10
1648134680000|2022-03-24 15:11:20|15855.87|15735.87|15859.13|15739.13|15859.29|15739.29|15855.87|15735.87|10
1648134690000|2022-03-24 15:11:30|15859.24|15739.24|15862.13|15742.13|15862.13|15742.13|15859.24|15739.24|10
1648134700000|2022-03-24 15:11:40|15861.8|15741.8|15863.12|15743.12|15864.97|15744.97|15861.8|15741.8|10
1648134710000|2022-03-24 15:11:50|15862.48|15742.48|15860.4|15740.4|15862.49|15742.49|15859.65|15739.65|10
1648134720000|2022-03-24 15:12:00|15860.39|15740.39|15860.73|15740.73|15861.64|15741.64|15860.39|15740.39|10
1648134730000|2022-03-24 15:12:10|15861.3|15741.3|15864.9|15744.9|15864.9|15744.9|15861.3|15741.3|10
1648134740000|2022-03-24 15:12:20|15865.03|15745.03|15867.62|15747.62|15867.62|15747.62|15865.03|15745.03|9
1648134750000|2022-03-24 15:12:30|15867.71|15747.71|15867.5|15747.5|15867.97|15747.97|15866.84|15746.84|9
1648134760000|2022-03-24 15:12:40|15867.74|15747.74|15867.27|15747.27|15868.39|15748.39|15866.98|15746.98|10
1648134770000|2022-03-24 15:12:50|15867.13|15747.13|15865.87|15745.87|15867.13|15747.13|15865.29|15745.29|10
1648134780000|2022-03-24 15:13:00|15866.27|15746.27|15866.56|15746.56|15866.56|15746.56|15866.09|15746.09|9
1648134790000|2022-03-24 15:13:10|15866.72|15746.72|15868.1|15748.1|15868.1|15748.1|15866.72|15746.72|9
1648134800000|2022-03-24 15:13:20|15868.05|15748.05|15869.11|15749.11|15869.12|15749.12|15868.05|15748.05|9
1648134810000|2022-03-24 15:13:30|15869.53|15749.53|15869.01|15749.01|15870.23|15750.23|15869.01|15749.01|9
1648134820000|2022-03-24 15:13:40|15868.94|15748.94|15878.98|15758.98|15879.17|15759.17|15868.94|15748.94|10
1648134830000|2022-03-24 15:13:50|15880.22|15760.22|15879.51|15759.51|15880.85|15760.85|15879.49|15759.49|10
1648134840000|2022-03-24 15:14:00|15878.71|15758.71|15879.67|15759.67|15880.33|15760.33|15878.45|15758.45|10
1648134850000|2022-03-24 15:14:10|15879.58|15759.58|15880.19|15760.19|15880.19|15760.19|15879.42|15759.42|9
1648134860000|2022-03-24 15:14:20|15880.46|15760.46|15886.51|15766.51|15886.54|15766.54|15880.46|15760.46|10
1648134870000|2022-03-24 15:14:30|15886.69|15766.69|15888.07|15768.07|15889.06|15769.06|15886.69|15766.69|10
1648134880000|2022-03-24 15:14:40|15887.87|15767.87|15889.61|15769.61|15889.61|15769.61|15887.87|15767.87|10
1648134890000|2022-03-24 15:14:50|15889.7|15769.7|15890.81|15770.81|15891.2|15771.2|15889.7|15769.7|10
1648134900000|2022-03-24 15:15:00|15890.9|15770.9|15893.72|15773.72|15894.03|15774.03|15890.9|15770.9|10
1648134910000|2022-03-24 15:15:10|15895.09|15775.09|15898.75|15778.75|15899.03|15779.03|15895.09|15775.09|10
1648134920000|2022-03-24 15:15:20|15898.46|15778.46|15900.28|15780.28|15900.28|15780.28|15898.46|15778.46|10
1648134930000|2022-03-24 15:15:30|15901.6|15781.6|15897.89|15777.89|15902.08|15782.08|15897.89|15777.89|9
1648134940000|2022-03-24 15:15:40|15897.47|15777.47|15895.51|15775.51|15897.74|15777.74|15895.51|15775.51|10
1648134950000|2022-03-24 15:15:50|15895.49|15775.49|15897.33|15777.33|15898|15778|15895.49|15775.49|10
1648134960000|2022-03-24 15:16:00|15897.54|15777.54|15896.5|15776.5|15897.54|15777.54|15895.76|15775.76|10
1648134970000|2022-03-24 15:16:10|15896.02|15776.02|15894.8|15774.8|15896.5|15776.5|15894.8|15774.8|8
1648134980000|2022-03-24 15:16:20|15895.61|15775.61|15896.11|15776.11|15896.38|15776.38|15895.16|15775.16|10
1648134990000|2022-03-24 15:16:30|15896.3|15776.3|15897.62|15777.62|15897.62|15777.62|15895.65|15775.65|10
1648135000000|2022-03-24 15:16:40|15897.12|15777.12|15896.39|15776.39|15898.01|15778.01|15896.39|15776.39|10
1648135010000|2022-03-24 15:16:50|15896.15|15776.15|15894.69|15774.69|15896.22|15776.22|15894.69|15774.69|9
1648135020000|2022-03-24 15:17:00|15894.29|15774.29|15896.02|15776.02|15896.06|15776.06|15894.04|15774.04|10
1648135030000|2022-03-24 15:17:10|15896.03|15776.03|15897.21|15777.21|15897.3|15777.3|15895.08|15775.08|10
1648135040000|2022-03-24 15:17:20|15898.54|15778.54|15902.07|15782.07|15902.07|15782.07|15898.54|15778.54|10
1648135050000|2022-03-24 15:17:30|15902.11|15782.11|15898.82|15778.82|15902.39|15782.39|15898.82|15778.82|10
1648135060000|2022-03-24 15:17:40|15899|15779|15906.89|15786.89|15906.89|15786.89|15899|15779|10
1648135070000|2022-03-24 15:17:50|15907.33|15787.33|15910.77|15790.77|15910.86|15790.86|15906.23|15786.23|10
1648135080000|2022-03-24 15:18:00|15912.18|15792.18|15914.66|15794.66|15916.24|15796.24|15912.16|15792.16|10
1648135090000|2022-03-24 15:18:10|15915.03|15795.03|15914.13|15794.13|15915.08|15795.08|15914.13|15794.13|9
1648135100000|2022-03-24 15:18:20|15914.03|15794.03|15910.13|15790.13|15914.03|15794.03|15909.48|15789.48|9
1648135110000|2022-03-24 15:18:30|15909.59|15789.59|15907.89|15787.89|15909.59|15789.59|15907.89|15787.89|10
1648135120000|2022-03-24 15:18:40|15908.21|15788.21|15907.02|15787.02|15908.21|15788.21|15906.25|15786.25|10
1648135130000|2022-03-24 15:18:50|15907.1|15787.1|15908.27|15788.27|15908.32|15788.32|15907.1|15787.1|9
1648135140000|2022-03-24 15:19:00|15908.62|15788.62|15903.67|15783.67|15908.62|15788.62|15903.67|15783.67|10
1648135150000|2022-03-24 15:19:10|15903.18|15783.18|15904.85|15784.85|15905.4|15785.4|15903.18|15783.18|10
1648135160000|2022-03-24 15:19:20|15904.87|15784.87|15904.96|15784.96|15905.32|15785.32|15904.45|15784.45|10
1648135170000|2022-03-24 15:19:30|15905.64|15785.64|15907.92|15787.92|15908.49|15788.49|15905.6|15785.6|9
1648135180000|2022-03-24 15:19:40|15907.76|15787.76|15909.2|15789.2|15909.38|15789.38|15907.57|15787.57|10
1648135190000|2022-03-24 15:19:50|15909.23|15789.23|15913.04|15793.04|15913.04|15793.04|15908.15|15788.15|10
1648135200000|2022-03-24 15:20:00|15913.06|15793.06|15913.91|15793.91|15914.81|15794.81|15912.62|15792.62|10
1648135210000|2022-03-24 15:20:10|15913.95|15793.95|15912.02|15792.02|15914.02|15794.02|15912.02|15792.02|10
1648135220000|2022-03-24 15:20:20|15911.96|15791.96|15910.3|15790.3|15911.96|15791.96|15909.76|15789.76|10
1648135230000|2022-03-24 15:20:30|15910.06|15790.06|15910.02|15790.02|15910.06|15790.06|15907.44|15787.44|10
1648135240000|2022-03-24 15:20:40|15909.61|15789.61|15900.29|15780.29|15909.61|15789.61|15900.29|15780.29|10
1648135250000|2022-03-24 15:20:50|15899.39|15779.39|15896.64|15776.64|15899.65|15779.65|15896.63|15776.63|10
1648135260000|2022-03-24 15:21:00|15896.6|15776.6|15894.25|15774.25|15896.98|15776.98|15894.25|15774.25|9
1648135270000|2022-03-24 15:21:10|15893.7|15773.7|15893.44|15773.44|15893.7|15773.7|15892.59|15772.59|10
1648135280000|2022-03-24 15:21:20|15893.7|15773.7|15894.38|15774.38|15894.99|15774.99|15893.28|15773.28|9
1648135290000|2022-03-24 15:21:30|15894.06|15774.06|15895.27|15775.27|15895.27|15775.27|15893.79|15773.79|8
1648135300000|2022-03-24 15:21:40|15895.23|15775.23|15900.92|15780.92|15901.54|15781.54|15895.23|15775.23|10
1648135310000|2022-03-24 15:21:50|15901.96|15781.96|15903.04|15783.04|15903.33|15783.33|15901.96|15781.96|10
1648135320000|2022-03-24 15:22:00|15902.9|15782.9|15898.5|15778.5|15902.9|15782.9|15898.5|15778.5|10
1648135330000|2022-03-24 15:22:10|15899.97|15779.97|15899.21|15779.21|15899.97|15779.97|15898.28|15778.28|10
1648135340000|2022-03-24 15:22:20|15899.22|15779.22|15903.32|15783.32|15903.32|15783.32|15899.03|15779.03|10
1648135350000|2022-03-24 15:22:30|15903.55|15783.55|15906.85|15786.85|15906.85|15786.85|15902.48|15782.48|10
1648135360000|2022-03-24 15:22:40|15907.01|15787.01|15908.86|15788.86|15908.86|15788.86|15907.01|15787.01|10
1648135370000|2022-03-24 15:22:50|15908.7|15788.7|15910.57|15790.57|15910.61|15790.61|15908.7|15788.7|10
1648135380000|2022-03-24 15:23:00|15910.7|15790.7|15913.75|15793.75|15913.75|15793.75|15910.13|15790.13|10
1648135390000|2022-03-24 15:23:10|15915.76|15795.76|15923.18|15803.18|15923.52|15803.52|15915.76|15795.76|10
1648135400000|2022-03-24 15:23:20|15923.25|15803.25|15923.46|15803.46|15924.84|15804.84|15923.25|15803.25|9
1648135410000|2022-03-24 15:23:30|15923.55|15803.55|15923.92|15803.92|15924.47|15804.47|15923.1|15803.1|10
1648135420000|2022-03-24 15:23:40|15924.06|15804.06|15925.99|15805.99|15926.18|15806.18|15923.98|15803.98|10
1648135430000|2022-03-24 15:23:50|15924.82|15804.82|15925.32|15805.32|15925.32|15805.32|15924.53|15804.53|10
1648135440000|2022-03-24 15:24:00|15924.83|15804.83|15922.9|15802.9|15924.83|15804.83|15922.38|15802.38|10
1648135450000|2022-03-24 15:24:10|15923.06|15803.06|15923|15803|15923.71|15803.71|15923|15803|10
1648135460000|2022-03-24 15:24:20|15922.92|15802.92|15921.2|15801.2|15922.92|15802.92|15921.16|15801.16|10
1648135470000|2022-03-24 15:24:30|15921.04|15801.04|15920.29|15800.29|15921.32|15801.32|15919.08|15799.08|10
1648135480000|2022-03-24 15:24:40|15920.24|15800.24|15922.65|15802.65|15923.06|15803.06|15920.24|15800.24|10
1648135490000|2022-03-24 15:24:50|15923.53|15803.53|15926.11|15806.11|15926.88|15806.88|15923.53|15803.53|10
1648135500000|2022-03-24 15:25:00|15926.24|15806.24|15923.9|15803.9|15926.64|15806.64|15923.9|15803.9|10
1648135510000|2022-03-24 15:25:10|15923.31|15803.31|15921.42|15801.42|15924.43|15804.43|15921.41|15801.41|10
1648135520000|2022-03-24 15:25:20|15921.38|15801.38|15922.53|15802.53|15922.78|15802.78|15921.35|15801.35|9
1648135530000|2022-03-24 15:25:30|15921.67|15801.67|15919.82|15799.82|15921.67|15801.67|15919.13|15799.13|10
1648135540000|2022-03-24 15:25:40|15919.69|15799.69|15918.55|15798.55|15919.79|15799.79|15918.55|15798.55|10
1648135550000|2022-03-24 15:25:50|15918.72|15798.72|15917.77|15797.77|15918.91|15798.91|15917.62|15797.62|9
1648135560000|2022-03-24 15:26:00|15918.74|15798.74|15917.86|15797.86|15919.23|15799.23|15917.63|15797.63|10
1648135570000|2022-03-24 15:26:10|15918.14|15798.14|15917.16|15797.16|15918.14|15798.14|15917.16|15797.16|10
1648135580000|2022-03-24 15:26:20|15917.39|15797.39|15917.6|15797.6|15918.94|15798.94|15917.39|15797.39|9
1648135590000|2022-03-24 15:26:30|15917.91|15797.91|15910.2|15790.2|15917.91|15797.91|15910.2|15790.2|10
1648135600000|2022-03-24 15:26:40|15910.64|15790.64|15909.35|15789.35|15911.23|15791.23|15908.11|15788.11|10
1648135610000|2022-03-24 15:26:50|15909.89|15789.89|15910.29|15790.29|15910.94|15790.94|15909.89|15789.89|9
1648135620000|2022-03-24 15:27:00|15910.57|15790.57|15912.04|15792.04|15912.04|15792.04|15910.3|15790.3|10
1648135630000|2022-03-24 15:27:10|15912.32|15792.32|15914.99|15794.99|15915.13|15795.13|15912.32|15792.32|10
1648135640000|2022-03-24 15:27:20|15915.28|15795.28|15915.34|15795.34|15915.35|15795.35|15913.8|15793.8|10
1648135650000|2022-03-24 15:27:30|15916.01|15796.01|15916.2|15796.2|15916.81|15796.81|15915.12|15795.12|10
1648135660000|2022-03-24 15:27:40|15916.28|15796.28|15915.2|15795.2|15916.28|15796.28|15915.2|15795.2|7
1648135670000|2022-03-24 15:27:50|15916.24|15796.24|15917.28|15797.28|15917.28|15797.28|15915.19|15795.19|10
1648135680000|2022-03-24 15:28:00|15917.31|15797.31|15922.38|15802.38|15922.38|15802.38|15917.31|15797.31|10
1648135690000|2022-03-24 15:28:10|15923.33|15803.33|15922.96|15802.96|15923.33|15803.33|15922.07|15802.07|10
1648135700000|2022-03-24 15:28:20|15923.24|15803.24|15924.45|15804.45|15924.45|15804.45|15923.24|15803.24|10
1648135710000|2022-03-24 15:28:30|15924.36|15804.36|15923.97|15803.97|15924.98|15804.98|15923.79|15803.79|10
1648135720000|2022-03-24 15:28:40|15923.85|15803.85|15922.23|15802.23|15923.98|15803.98|15922.23|15802.23|10
1648135730000|2022-03-24 15:28:50|15922.17|15802.17|15928|15808|15928|15808|15922.17|15802.17|10
1648135740000|2022-03-24 15:29:00|15928.35|15808.35|15929.35|15809.35|15929.35|15809.35|15928.35|15808.35|8
1648135750000|2022-03-24 15:29:10|15929.61|15809.61|15930.3|15810.3|15930.97|15810.97|15929.61|15809.61|10
1648135760000|2022-03-24 15:29:20|15930.39|15810.39|15928.47|15808.47|15931.32|15811.32|15928.47|15808.47|10
1648135770000|2022-03-24 15:29:30|15929.19|15809.19|15930.74|15810.74|15930.97|15810.97|15929.19|15809.19|10
1648135780000|2022-03-24 15:29:40|15931.2|15811.2|15931.33|15811.33|15931.48|15811.48|15930.98|15810.98|10
1648135790000|2022-03-24 15:29:50|15932.22|15812.22|15931.85|15811.85|15932.47|15812.47|15930.74|15810.74|10
1648135800000|2022-03-24 15:30:00|15931.91|15811.91|15931.38|15811.38|15931.91|15811.91|15930.73|15810.73|10
1648135810000|2022-03-24 15:30:10|15931.5|15811.5|15931.53|15811.53|15932.44|15812.44|15931.09|15811.09|10
1648135820000|2022-03-24 15:30:20|15931.46|15811.46|15932.12|15812.12|15932.28|15812.28|15931.46|15811.46|9
1648135830000|2022-03-24 15:30:30|15932.27|15812.27|15930.06|15810.06|15932.27|15812.27|15930.06|15810.06|10
1648135840000|2022-03-24 15:30:40|15930.02|15810.02|15928.29|15808.29|15930.02|15810.02|15928.29|15808.29|10
1648135850000|2022-03-24 15:30:50|15927.87|15807.87|15925.29|15805.29|15927.87|15807.87|15925.29|15805.29|10
1648135860000|2022-03-24 15:31:00|15925.41|15805.41|15921.88|15801.88|15925.41|15805.41|15921.87|15801.87|10
1648135870000|2022-03-24 15:31:10|15922.25|15802.25|15922.8|15802.8|15922.8|15802.8|15921.98|15801.98|9
1648135880000|2022-03-24 15:31:20|15922.49|15802.49|15921.45|15801.45|15923.27|15803.27|15921.43|15801.43|10
1648135890000|2022-03-24 15:31:30|15921.49|15801.49|15910.72|15790.72|15921.49|15801.49|15910.72|15790.72|10
1648135900000|2022-03-24 15:31:40|15909.56|15789.56|15902.63|15782.63|15909.56|15789.56|15902.63|15782.63|10
1648135910000|2022-03-24 15:31:50|15902.57|15782.57|15899.39|15779.39|15902.57|15782.57|15899.39|15779.39|10
1648135920000|2022-03-24 15:32:00|15899.38|15779.38|15896.96|15776.96|15899.51|15779.51|15896.19|15776.19|10
1648135930000|2022-03-24 15:32:10|15897.07|15777.07|15898.62|15778.62|15898.98|15778.98|15897.07|15777.07|10
1648135940000|2022-03-24 15:32:20|15898.02|15778.02|15895.47|15775.47|15898.37|15778.37|15894.74|15774.74|10
1648135950000|2022-03-24 15:32:30|15894.98|15774.98|15896.57|15776.57|15897.51|15777.51|15894.91|15774.91|10
1648135960000|2022-03-24 15:32:40|15896.86|15776.86|15900.54|15780.54|15901.59|15781.59|15896.86|15776.86|10
1648135970000|2022-03-24 15:32:50|15900.19|15780.19|15903.22|15783.22|15903.22|15783.22|15900.19|15780.19|10
1648135980000|2022-03-24 15:33:00|15903.23|15783.23|15904.4|15784.4|15904.4|15784.4|15902.5|15782.5|8
1648135990000|2022-03-24 15:33:10|15903.99|15783.99|15903.65|15783.65|15903.99|15783.99|15902.42|15782.42|10
1648136000000|2022-03-24 15:33:20|15903.95|15783.95|15907.72|15787.72|15907.72|15787.72|15903.95|15783.95|10
1648136010000|2022-03-24 15:33:30|15910.33|15790.33|15913.41|15793.41|15913.41|15793.41|15910.33|15790.33|10
1648136020000|2022-03-24 15:33:40|15913.46|15793.46|15923.23|15803.23|15923.23|15803.23|15913.46|15793.46|10
1648136030000|2022-03-24 15:33:50|15925.51|15805.51|15927.02|15807.02|15927.02|15807.02|15924.69|15804.69|10
1648136040000|2022-03-24 15:34:00|15927.32|15807.32|15929.15|15809.15|15929.15|15809.15|15926.61|15806.61|10
1648136050000|2022-03-24 15:34:10|15929.09|15809.09|15931.77|15811.77|15931.77|15811.77|15929.09|15809.09|10
1648136060000|2022-03-24 15:34:20|15932.13|15812.13|15936.17|15816.17|15936.18|15816.18|15932.13|15812.13|10
1648136070000|2022-03-24 15:34:30|15936.77|15816.77|15936.58|15816.58|15938.21|15818.21|15935.27|15815.27|10
1648136080000|2022-03-24 15:34:40|15938.12|15818.12|15940.77|15820.77|15940.77|15820.77|15937.93|15817.93|10
1648136090000|2022-03-24 15:34:50|15940.61|15820.61|15946.63|15826.63|15946.63|15826.63|15940.61|15820.61|10
1648136100000|2022-03-24 15:35:00|15947.57|15827.57|15950.46|15830.46|15950.46|15830.46|15947.57|15827.57|10
1648136110000|2022-03-24 15:35:10|15951.26|15831.26|15950.28|15830.28|15951.63|15831.63|15949.47|15829.47|10
1648136120000|2022-03-24 15:35:20|15949.91|15829.91|15946.61|15826.61|15950.78|15830.78|15946.61|15826.61|10
1648136130000|2022-03-24 15:35:30|15945.83|15825.83|15940.59|15820.59|15945.83|15825.83|15940.59|15820.59|9
1648136140000|2022-03-24 15:35:40|15940.22|15820.22|15941.51|15821.51|15941.51|15821.51|15939.09|15819.09|10
1648136150000|2022-03-24 15:35:50|15941.57|15821.57|15943.47|15823.47|15943.47|15823.47|15941.13|15821.13|10
1648136160000|2022-03-24 15:36:00|15943.42|15823.42|15946.22|15826.22|15946.91|15826.91|15943.42|15823.42|10
1648136170000|2022-03-24 15:36:10|15945.96|15825.96|15950.18|15830.18|15950.18|15830.18|15945.96|15825.96|10
1648136180000|2022-03-24 15:36:20|15950.54|15830.54|15953.14|15833.14|15953.95|15833.95|15950.54|15830.54|10
1648136190000|2022-03-24 15:36:30|15952.97|15832.97|15955.01|15835.01|15955.01|15835.01|15952.97|15832.97|10
1648136200000|2022-03-24 15:36:40|15959.03|15839.03|15967.12|15847.12|15967.12|15847.12|15959.03|15839.03|10
1648136210000|2022-03-24 15:36:50|15967.91|15847.91|15965.69|15845.69|15968.91|15848.91|15965.69|15845.69|10
1648136220000|2022-03-24 15:37:00|15964.93|15844.93|15960.37|15840.37|15964.93|15844.93|15959.84|15839.84|10
1648136230000|2022-03-24 15:37:10|15960.3|15840.3|15965.84|15845.84|15965.84|15845.84|15960.3|15840.3|10
1648136240000|2022-03-24 15:37:20|15966|15846|15971.96|15851.96|15971.96|15851.96|15966|15846|10
1648136250000|2022-03-24 15:37:30|15973.42|15853.42|15975.96|15855.96|15975.96|15855.96|15972.7|15852.7|10
1648136260000|2022-03-24 15:37:40|15977.11|15857.11|15976.81|15856.81|15977.22|15857.22|15976.52|15856.52|10
1648136270000|2022-03-24 15:37:50|15977.3|15857.3|15976.46|15856.46|15978.34|15858.34|15976.46|15856.46|10
1648136280000|2022-03-24 15:38:00|15976.36|15856.36|15976.18|15856.18|15976.92|15856.92|15975.72|15855.72|10
1648136290000|2022-03-24 15:38:10|15976.49|15856.49|15977.85|15857.85|15977.85|15857.85|15976.41|15856.41|10
1648136300000|2022-03-24 15:38:20|15977.33|15857.33|15976.27|15856.27|15977.56|15857.56|15976.06|15856.06|10
1648136310000|2022-03-24 15:38:30|15976.1|15856.1|15975.03|15855.03|15976.1|15856.1|15974.16|15854.16|10
1648136320000|2022-03-24 15:38:40|15975.16|15855.16|15976.51|15856.51|15976.54|15856.54|15975.16|15855.16|10
1648136330000|2022-03-24 15:38:50|15976|15856|15977.09|15857.09|15977.09|15857.09|15975.12|15855.12|10
1648136340000|2022-03-24 15:39:00|15976.91|15856.91|15975.02|15855.02|15976.91|15856.91|15974.96|15854.96|10
1648136350000|2022-03-24 15:39:10|15974.83|15854.83|15975.62|15855.62|15976.4|15856.4|15974.29|15854.29|10
1648136360000|2022-03-24 15:39:20|15976.39|15856.39|15982.98|15862.98|15983.12|15863.12|15976.39|15856.39|10
1648136370000|2022-03-24 15:39:30|15984.1|15864.1|15988.91|15868.91|15988.91|15868.91|15984.1|15864.1|10
1648136380000|2022-03-24 15:39:40|15991.31|15871.31|15994.01|15874.01|15994.01|15874.01|15991.06|15871.06|10
1648136390000|2022-03-24 15:39:50|15993.87|15873.87|15993.32|15873.32|15993.87|15873.87|15992.1|15872.1|10
1648136400000|2022-03-24 15:40:00|15993.63|15873.63|15992.37|15872.37|15994.19|15874.19|15992.34|15872.34|10
1648136410000|2022-03-24 15:40:10|15993.05|15873.05|15995.78|15875.78|15995.78|15875.78|15992.6|15872.6|10
1648136420000|2022-03-24 15:40:20|15996.36|15876.36|16002.74|15882.74|16002.74|15882.74|15996.36|15876.36|10
1648136430000|2022-03-24 15:40:30|16003.13|15883.13|16010.21|15890.21|16010.21|15890.21|16001.22|15881.22|10
1648136440000|2022-03-24 15:40:40|16010.09|15890.09|16014.54|15894.54|16014.54|15894.54|16010.09|15890.09|10
1648136450000|2022-03-24 15:40:50|16015.33|15895.33|16020.43|15900.43|16020.43|15900.43|16015.33|15895.33|10
1648136460000|2022-03-24 15:41:00|16021.33|15901.33|16023.36|15903.36|16023.36|15903.36|16021.31|15901.31|10
1648136470000|2022-03-24 15:41:10|16023.16|15903.16|16024.48|15904.48|16024.83|15904.83|16022.53|15902.53|10
1648136480000|2022-03-24 15:41:20|16025.16|15905.16|16023.06|15903.06|16025.16|15905.16|16023.06|15903.06|10
1648136490000|2022-03-24 15:41:30|16022.76|15902.76|16023.87|15903.87|16023.87|15903.87|16022.25|15902.25|10
1648136500000|2022-03-24 15:41:40|16023.78|15903.78|16021.36|15901.36|16023.78|15903.78|16021.36|15901.36|10
1648136510000|2022-03-24 15:41:50|16021.43|15901.43|16019.29|15899.29|16021.45|15901.45|16019|15899|10
1648136520000|2022-03-24 15:42:00|16019.12|15899.12|16017.15|15897.15|16019.45|15899.45|16016.82|15896.82|10
1648136530000|2022-03-24 15:42:10|16016.63|15896.63|16011.56|15891.56|16016.63|15896.63|16011.56|15891.56|10
1648136540000|2022-03-24 15:42:20|16010.22|15890.22|16010.47|15890.47|16010.47|15890.47|16009.11|15889.11|10
1648136550000|2022-03-24 15:42:30|16010.48|15890.48|16014.34|15894.34|16014.34|15894.34|16010.48|15890.48|10
1648136560000|2022-03-24 15:42:40|16016.54|15896.54|16020.91|15900.91|16021.57|15901.57|16016.14|15896.14|10
1648136570000|2022-03-24 15:42:50|16020.83|15900.83|16021.39|15901.39|16021.39|15901.39|16020.23|15900.23|10
1648136580000|2022-03-24 15:43:00|16021.12|15901.12|16020.35|15900.35|16021.18|15901.18|16020.35|15900.35|9
1648136590000|2022-03-24 15:43:10|16019.91|15899.91|16018.36|15898.36|16019.91|15899.91|16018.36|15898.36|10
1648136600000|2022-03-24 15:43:20|16022.45|15902.45|16028.02|15908.02|16028.02|15908.02|16020.81|15900.81|10
1648136610000|2022-03-24 15:43:30|16027.81|15907.81|16032.15|15912.15|16032.15|15912.15|16027.81|15907.81|10
1648136620000|2022-03-24 15:43:40|16032.33|15912.33|16026.98|15906.98|16033.74|15913.74|16026.98|15906.98|10
1648136630000|2022-03-24 15:43:50|16023.92|15903.92|16019.63|15899.63|16023.92|15903.92|16018.8|15898.8|10
1648136640000|2022-03-24 15:44:00|16021.72|15901.72|16023.1|15903.1|16023.72|15903.72|16021.37|15901.37|10
1648136650000|2022-03-24 15:44:10|16023.68|15903.68|16024.45|15904.45|16025.11|15905.11|16023.02|15903.02|10
1648136660000|2022-03-24 15:44:20|16024.01|15904.01|16024.92|15904.92|16026.22|15906.22|16024.01|15904.01|9
1648136670000|2022-03-24 15:44:30|16025.68|15905.68|16024.47|15904.47|16025.68|15905.68|16023.91|15903.91|10
1648136680000|2022-03-24 15:44:40|16024.59|15904.59|16025.13|15905.13|16026.02|15906.02|16024.59|15904.59|9
1648136690000|2022-03-24 15:44:50|16025.26|15905.26|16027.42|15907.42|16027.46|15907.46|16025.26|15905.26|10
1648136700000|2022-03-24 15:45:00|16026.8|15906.8|16026.98|15906.98|16027.05|15907.05|16026.58|15906.58|10
1648136710000|2022-03-24 15:45:10|16026.91|15906.91|16027.77|15907.77|16029.14|15909.14|16026.75|15906.75|10
1648136720000|2022-03-24 15:45:20|16026.56|15906.56|16022.4|15902.4|16026.58|15906.58|16022.4|15902.4|10
1648136730000|2022-03-24 15:45:30|16021.44|15901.44|16024|15904|16024.41|15904.41|16021.31|15901.31|10
1648136740000|2022-03-24 15:45:40|16024.6|15904.6|16009.82|15889.82|16024.6|15904.6|16009.82|15889.82|10
1648136750000|2022-03-24 15:45:50|16007.24|15887.24|16002.31|15882.31|16007.24|15887.24|16002.31|15882.31|9
1648136760000|2022-03-24 15:46:00|16002.2|15882.2|16001.29|15881.29|16002.66|15882.66|16001.26|15881.26|10
1648136770000|2022-03-24 15:46:10|16000.93|15880.93|16000.93|15880.93|16001.79|15881.79|16000.85|15880.85|10
1648136780000|2022-03-24 15:46:20|16000.12|15880.12|16001.05|15881.05|16001.26|15881.26|16000.12|15880.12|10
1648136790000|2022-03-24 15:46:30|16001.17|15881.17|16001.6|15881.6|16001.85|15881.85|16000.96|15880.96|9
1648136800000|2022-03-24 15:46:40|16001.5|15881.5|16002.92|15882.92|16003.37|15883.37|16001.25|15881.25|10
1648136810000|2022-03-24 15:46:50|16002.64|15882.64|16003.1|15883.1|16003.1|15883.1|16002.58|15882.58|10
1648136820000|2022-03-24 15:47:00|16003.25|15883.25|16005.8|15885.8|16005.8|15885.8|16001.52|15881.52|10
1648136830000|2022-03-24 15:47:10|16006.96|15886.96|16011.88|15891.88|16011.88|15891.88|16006.96|15886.96|10
1648136840000|2022-03-24 15:47:20|16011.81|15891.81|16014.91|15894.91|16014.91|15894.91|16011.81|15891.81|10
1648136850000|2022-03-24 15:47:30|16015.47|15895.47|16016.06|15896.06|16016.84|15896.84|16015.3|15895.3|10
1648136860000|2022-03-24 15:47:40|16015.02|15895.02|16013.67|15893.67|16015.22|15895.22|16013.07|15893.07|10
1648136870000|2022-03-24 15:47:50|16012.64|15892.64|16013.97|15893.97|16014.53|15894.53|16012.64|15892.64|10
1648136880000|2022-03-24 15:48:00|16013.75|15893.75|16011.14|15891.14|16013.75|15893.75|16011.14|15891.14|10
1648136890000|2022-03-24 15:48:10|16011.11|15891.11|16003.42|15883.42|16011.11|15891.11|16003.42|15883.42|10
1648136900000|2022-03-24 15:48:20|15999.88|15879.88|15995.43|15875.43|15999.88|15879.88|15994.48|15874.48|10
1648136910000|2022-03-24 15:48:30|15994.33|15874.33|15995.52|15875.52|15996.93|15876.93|15994.33|15874.33|9
1648136920000|2022-03-24 15:48:40|15995.43|15875.43|15991.58|15871.58|15995.43|15875.43|15990.94|15870.94|10
1648136930000|2022-03-24 15:48:50|15992.65|15872.65|15982.52|15862.52|15992.65|15872.65|15981.76|15861.76|10
1648136940000|2022-03-24 15:49:00|15981.1|15861.1|15985.06|15865.06|15985.16|15865.16|15980.01|15860.01|10
1648136950000|2022-03-24 15:49:10|15983.69|15863.69|15981.8|15861.8|15984.38|15864.38|15981.8|15861.8|10
1648136960000|2022-03-24 15:49:20|15980.26|15860.26|15975.18|15855.18|15980.26|15860.26|15975.18|15855.18|10
1648136970000|2022-03-24 15:49:30|15975.59|15855.59|15969.99|15849.99|15975.59|15855.59|15969.83|15849.83|10
1648136980000|2022-03-24 15:49:40|15969.94|15849.94|15969.95|15849.95|15970.78|15850.78|15969.56|15849.56|10
1648136990000|2022-03-24 15:49:50|15970.65|15850.65|15966.12|15846.12|15970.65|15850.65|15966.12|15846.12|10
1648137000000|2022-03-24 15:50:00|15966.09|15846.09|15964.5|15844.5|15966.09|15846.09|15964.32|15844.32|10
1648137010000|2022-03-24 15:50:10|15964.71|15844.71|15963.91|15843.91|15965.8|15845.8|15963.53|15843.53|10
1648137020000|2022-03-24 15:50:20|15963.62|15843.62|15956.28|15836.28|15963.62|15843.62|15956.28|15836.28|10
1648137030000|2022-03-24 15:50:30|15956.96|15836.96|15955.4|15835.4|15957.23|15837.23|15955.4|15835.4|9
1648137040000|2022-03-24 15:50:40|15955.33|15835.33|15950.05|15830.05|15955.6|15835.6|15950.05|15830.05|10
1648137050000|2022-03-24 15:50:50|15949.36|15829.36|15942.12|15822.12|15949.36|15829.36|15942.12|15822.12|10
1648137060000|2022-03-24 15:51:00|15941.35|15821.35|15944.53|15824.53|15944.53|15824.53|15941.34|15821.34|10
1648137070000|2022-03-24 15:51:10|15944.98|15824.98|15942.65|15822.65|15944.98|15824.98|15942.65|15822.65|10
1648137080000|2022-03-24 15:51:20|15942.68|15822.68|15949.52|15829.52|15949.52|15829.52|15941.91|15821.91|10
1648137090000|2022-03-24 15:51:30|15950.02|15830.02|15954.24|15834.24|15954.67|15834.67|15950.02|15830.02|10
1648137100000|2022-03-24 15:51:40|15954.78|15834.78|15952.18|15832.18|15954.78|15834.78|15952.18|15832.18|10
1648137110000|2022-03-24 15:51:50|15952.05|15832.05|15953.61|15833.61|15953.61|15833.61|15951.76|15831.76|10
1648137120000|2022-03-24 15:52:00|15952.46|15832.46|15950.73|15830.73|15952.54|15832.54|15950.73|15830.73|10
1648137130000|2022-03-24 15:52:10|15950.8|15830.8|15953.15|15833.15|15953.15|15833.15|15950.8|15830.8|10
1648137140000|2022-03-24 15:52:20|15953.08|15833.08|15953.9|15833.9|15954.04|15834.04|15953.08|15833.08|10
1648137150000|2022-03-24 15:52:30|15953.89|15833.89|15955.84|15835.84|15956.09|15836.09|15953.89|15833.89|10
1648137160000|2022-03-24 15:52:40|15956.12|15836.12|15954.08|15834.08|15956.12|15836.12|15953.94|15833.94|9
1648137170000|2022-03-24 15:52:50|15954.11|15834.11|15952.03|15832.03|15954.11|15834.11|15951.99|15831.99|9
1648137180000|2022-03-24 15:53:00|15952.85|15832.85|15953.73|15833.73|15953.73|15833.73|15952.65|15832.65|10
1648137190000|2022-03-24 15:53:10|15954.04|15834.04|15950.11|15830.11|15954.04|15834.04|15950.11|15830.11|10
1648137200000|2022-03-24 15:53:20|15950.39|15830.39|15951.88|15831.88|15951.88|15831.88|15950.39|15830.39|9
1648137210000|2022-03-24 15:53:30|15952.3|15832.3|15952.14|15832.14|15952.76|15832.76|15951.68|15831.68|10
1648137220000|2022-03-24 15:53:40|15952.3|15832.3|15955.44|15835.44|15955.69|15835.69|15951.77|15831.77|10
1648137230000|2022-03-24 15:53:50|15955.42|15835.42|15964.34|15844.34|15965.48|15845.48|15955.42|15835.42|10
1648137240000|2022-03-24 15:54:00|15964.39|15844.39|15966.27|15846.27|15966.27|15846.27|15963.88|15843.88|9
1648137250000|2022-03-24 15:54:10|15966.24|15846.24|15969.89|15849.89|15969.89|15849.89|15966.24|15846.24|10
1648137260000|2022-03-24 15:54:20|15970.12|15850.12|15971.37|15851.37|15971.56|15851.56|15969.81|15849.81|10
1648137270000|2022-03-24 15:54:30|15971.52|15851.52|15974.68|15854.68|15974.68|15854.68|15971.27|15851.27|10
1648137280000|2022-03-24 15:54:40|15974.38|15854.38|15972.57|15852.57|15974.43|15854.43|15972.57|15852.57|9
1648137290000|2022-03-24 15:54:50|15972.95|15852.95|15972.97|15852.97|15973.25|15853.25|15972.52|15852.52|10
1648137300000|2022-03-24 15:55:00|15972.91|15852.91|15974.47|15854.47|15975.24|15855.24|15972.91|15852.91|10
1648137310000|2022-03-24 15:55:10|15974.44|15854.44|15973.77|15853.77|15974.44|15854.44|15972.38|15852.38|10
1648137320000|2022-03-24 15:55:20|15973.89|15853.89|15973.2|15853.2|15973.89|15853.89|15972.73|15852.73|9
1648137330000|2022-03-24 15:55:30|15974.03|15854.03|15975.06|15855.06|15975.06|15855.06|15973.54|15853.54|10
1648137340000|2022-03-24 15:55:40|15974.59|15854.59|15974.41|15854.41|15975.96|15855.96|15973.96|15853.96|10
1648137350000|2022-03-24 15:55:50|15974.32|15854.32|15975.93|15855.93|15975.93|15855.93|15974.1|15854.1|10
1648137360000|2022-03-24 15:56:00|15976.35|15856.35|15975.96|15855.96|15977.44|15857.44|15975.82|15855.82|10
1648137370000|2022-03-24 15:56:10|15976.08|15856.08|15977.25|15857.25|15977.25|15857.25|15976.08|15856.08|10
1648137380000|2022-03-24 15:56:20|15978.04|15858.04|15983.63|15863.63|15983.81|15863.81|15978.04|15858.04|10
1648137390000|2022-03-24 15:56:30|15984.28|15864.28|15987.59|15867.59|15987.74|15867.74|15984.24|15864.24|10
1648137400000|2022-03-24 15:56:40|15987.31|15867.31|15987.6|15867.6|15987.93|15867.93|15987.1|15867.1|8
1648137410000|2022-03-24 15:56:50|15987.71|15867.71|15983.02|15863.02|15987.71|15867.71|15983.02|15863.02|10
1648137420000|2022-03-24 15:57:00|15982.55|15862.55|15982.1|15862.1|15983.71|15863.71|15982.1|15862.1|9
1648137430000|2022-03-24 15:57:10|15983.07|15863.07|15986.49|15866.49|15986.49|15866.49|15983.07|15863.07|10
1648137440000|2022-03-24 15:57:20|15987.06|15867.06|15988.38|15868.38|15988.38|15868.38|15987.06|15867.06|10
1648137450000|2022-03-24 15:57:30|15988.64|15868.64|15989.79|15869.79|15989.79|15869.79|15988.64|15868.64|9
1648137460000|2022-03-24 15:57:40|15989.84|15869.84|15992.18|15872.18|15992.18|15872.18|15989.63|15869.63|10
1648137470000|2022-03-24 15:57:50|15992.33|15872.33|15994.95|15874.95|15995.87|15875.87|15992.33|15872.33|10
1648137480000|2022-03-24 15:58:00|15995.15|15875.15|15992.84|15872.84|15995.15|15875.15|15992.64|15872.64|8
1648137490000|2022-03-24 15:58:10|15993.15|15873.15|15995|15875|15995.3|15875.3|15993.15|15873.15|10
1648137500000|2022-03-24 15:58:20|15994.66|15874.66|15997.36|15877.36|15998.8|15878.8|15994.66|15874.66|10
1648137510000|2022-03-24 15:58:30|15996.14|15876.14|16004.22|15884.22|16004.27|15884.27|15996.14|15876.14|10
1648137520000|2022-03-24 15:58:40|16002.42|15882.42|15999.41|15879.41|16003.23|15883.23|15999.41|15879.41|10
1648137530000|2022-03-24 15:58:50|15998.63|15878.63|15995.26|15875.26|15998.63|15878.63|15995.26|15875.26|10
1648137540000|2022-03-24 15:59:00|15995.32|15875.32|15988.5|15868.5|15995.62|15875.62|15988.5|15868.5|10
1648137550000|2022-03-24 15:59:10|15988.84|15868.84|15992.93|15872.93|15992.93|15872.93|15988.84|15868.84|10
1648137560000|2022-03-24 15:59:20|15992.83|15872.83|15993.99|15873.99|15993.99|15873.99|15992.63|15872.63|10
1648137570000|2022-03-24 15:59:30|15994.36|15874.36|15993.87|15873.87|15995.54|15875.54|15993.8|15873.8|9
1648137580000|2022-03-24 15:59:40|15993.2|15873.2|15987.8|15867.8|15993.2|15873.2|15986.76|15866.76|10
1648137590000|2022-03-24 15:59:50|15987.46|15867.46|15994.01|15874.01|15994.01|15874.01|15987.46|15867.46|10
1648137600000|2022-03-24 16:00:00|15993.51|15873.51|15995.51|15875.51|15996.44|15876.44|15993.51|15873.51|9
1648137610000|2022-03-24 16:00:10|15995.77|15875.77|15997.94|15877.94|15997.94|15877.94|15995.77|15875.77|10
1648137620000|2022-03-24 16:00:20|15998.14|15878.14|15999.62|15879.62|15999.72|15879.72|15998.14|15878.14|9
1648137630000|2022-03-24 16:00:30|16000.05|15880.05|16004.18|15884.18|16005.31|15885.31|16000.05|15880.05|10
1648137640000|2022-03-24 16:00:40|16003.89|15883.89|16004.53|15884.53|16004.7|15884.7|16002.24|15882.24|10
1648137650000|2022-03-24 16:00:50|16004.41|15884.41|16005.33|15885.33|16005.85|15885.85|16004.41|15884.41|9
1648137660000|2022-03-24 16:01:00|16005.42|15885.42|16004.29|15884.29|16005.64|15885.64|16003.72|15883.72|10
1648137670000|2022-03-24 16:01:10|16004.5|15884.5|16006.8|15886.8|16009.61|15889.61|16004.5|15884.5|10
1648137680000|2022-03-24 16:01:20|16007.84|15887.84|16000.18|15880.18|16007.84|15887.84|16000.18|15880.18|10
1648137690000|2022-03-24 16:01:30|15999.05|15879.05|15995.77|15875.77|15999.05|15879.05|15995.62|15875.62|9
1648137700000|2022-03-24 16:01:40|15995.14|15875.14|15995.21|15875.21|15995.48|15875.48|15993.62|15873.62|10
1648137710000|2022-03-24 16:01:50|15996.02|15876.02|15999.87|15879.87|15999.87|15879.87|15996.02|15876.02|10
1648137720000|2022-03-24 16:02:00|16000.32|15880.32|15995.81|15875.81|16001.93|15881.93|15995.34|15875.34|10
1648137730000|2022-03-24 16:02:10|15994.46|15874.46|15987.23|15867.23|15994.46|15874.46|15987.23|15867.23|10
1648137740000|2022-03-24 16:02:20|15987.18|15867.18|15977.06|15857.06|15987.18|15867.18|15977.06|15857.06|10
1648137750000|2022-03-24 16:02:30|15976.17|15856.17|15970.44|15850.44|15976.17|15856.17|15970.19|15850.19|10
1648137760000|2022-03-24 16:02:40|15970.74|15850.74|15969.92|15849.92|15970.74|15850.74|15968.86|15848.86|10
1648137770000|2022-03-24 16:02:50|15970.14|15850.14|15970.66|15850.66|15970.66|15850.66|15969.76|15849.76|10
1648137780000|2022-03-24 16:03:00|15971.12|15851.12|15970.61|15850.61|15971.75|15851.75|15970.23|15850.23|10
1648137790000|2022-03-24 16:03:10|15970.56|15850.56|15969.47|15849.47|15970.56|15850.56|15969.47|15849.47|10
1648137800000|2022-03-24 16:03:20|15969.79|15849.79|15968.87|15848.87|15970.77|15850.77|15967.98|15847.98|10
1648137810000|2022-03-24 16:03:30|15968.86|15848.86|15967.81|15847.81|15969.4|15849.4|15967.23|15847.23|10
1648137820000|2022-03-24 16:03:40|15968.51|15848.51|15971.12|15851.12|15971.12|15851.12|15968.51|15848.51|9
1648137830000|2022-03-24 16:03:50|15972.03|15852.03|15976.86|15856.86|15976.86|15856.86|15971.06|15851.06|10
1648137840000|2022-03-24 16:04:00|15976.77|15856.77|15977|15857|15977.03|15857.03|15975.78|15855.78|10
1648137850000|2022-03-24 16:04:10|15976.81|15856.81|15974.24|15854.24|15976.81|15856.81|15974.24|15854.24|10
1648137860000|2022-03-24 16:04:20|15974.44|15854.44|15969.74|15849.74|15974.44|15854.44|15969.74|15849.74|10
1648137870000|2022-03-24 16:04:30|15969.71|15849.71|15967.21|15847.21|15969.71|15849.71|15967.19|15847.19|10
1648137880000|2022-03-24 16:04:40|15966.74|15846.74|15966.42|15846.42|15966.74|15846.74|15965.91|15845.91|10
1648137890000|2022-03-24 16:04:50|15967.22|15847.22|15965.97|15845.97|15967.87|15847.87|15965.97|15845.97|10
1648137900000|2022-03-24 16:05:00|15965.35|15845.35|15967.81|15847.81|15968.36|15848.36|15963.11|15843.11|9
1648137910000|2022-03-24 16:05:10|15967.95|15847.95|15961.94|15841.94|15968.04|15848.04|15961.94|15841.94|10
1648137920000|2022-03-24 16:05:20|15961.96|15841.96|15961|15841|15961.96|15841.96|15958.91|15838.91|10
1648137930000|2022-03-24 16:05:30|15962.26|15842.26|15964.87|15844.87|15964.87|15844.87|15962.26|15842.26|10
1648137940000|2022-03-24 16:05:40|15962.61|15842.61|15966.06|15846.06|15966.57|15846.57|15962.61|15842.61|10
1648137950000|2022-03-24 16:05:50|15965|15845|15961.07|15841.07|15965|15845|15961.07|15841.07|9
1648137960000|2022-03-24 16:06:00|15960.76|15840.76|15956.47|15836.47|15960.76|15840.76|15956.31|15836.31|10
1648137970000|2022-03-24 16:06:10|15957.39|15837.39|15958.05|15838.05|15958.27|15838.27|15957.39|15837.39|8
1648137980000|2022-03-24 16:06:20|15957.76|15837.76|15956.11|15836.11|15957.76|15837.76|15956.11|15836.11|9
1648137990000|2022-03-24 16:06:30|15956.07|15836.07|15954.02|15834.02|15956.25|15836.25|15954.02|15834.02|10
1648138000000|2022-03-24 16:06:40|15953.99|15833.99|15955.5|15835.5|15955.52|15835.52|15953.99|15833.99|10
1648138010000|2022-03-24 16:06:50|15955.51|15835.51|15953.51|15833.51|15955.9|15835.9|15953.51|15833.51|8
1648138020000|2022-03-24 16:07:00|15952.7|15832.7|15951.41|15831.41|15952.78|15832.78|15950.8|15830.8|10
1648138030000|2022-03-24 16:07:10|15951.45|15831.45|15953.49|15833.49|15953.52|15833.52|15951.45|15831.45|10
1648138040000|2022-03-24 16:07:20|15953.29|15833.29|15954.2|15834.2|15954.32|15834.32|15953.07|15833.07|10
1648138050000|2022-03-24 16:07:30|15954.22|15834.22|15956.61|15836.61|15956.94|15836.94|15954.22|15834.22|9
1648138060000|2022-03-24 16:07:40|15957.24|15837.24|15960.81|15840.81|15960.81|15840.81|15957.24|15837.24|10
1648138070000|2022-03-24 16:07:50|15960.83|15840.83|15960.45|15840.45|15960.96|15840.96|15959.94|15839.94|10
1648138080000|2022-03-24 16:08:00|15960.57|15840.57|15961.28|15841.28|15962.91|15842.91|15960.56|15840.56|10
1648138090000|2022-03-24 16:08:10|15961|15841|15960.66|15840.66|15961.01|15841.01|15960.18|15840.18|9
1648138100000|2022-03-24 16:08:20|15960.53|15840.53|15960.15|15840.15|15962.12|15842.12|15960.06|15840.06|10
1648138110000|2022-03-24 16:08:30|15960.18|15840.18|15961|15841|15961|15841|15959.9|15839.9|10
1648138120000|2022-03-24 16:08:40|15960.93|15840.93|15966.28|15846.28|15966.28|15846.28|15959.48|15839.48|10
1648138130000|2022-03-24 16:08:50|15966.7|15846.7|15967.16|15847.16|15967.36|15847.36|15966.46|15846.46|10
1648138140000|2022-03-24 16:09:00|15968.08|15848.08|15966.99|15846.99|15968.08|15848.08|15966.99|15846.99|10
1648138150000|2022-03-24 16:09:10|15966.35|15846.35|15962.8|15842.8|15966.35|15846.35|15962.8|15842.8|10
1648138160000|2022-03-24 16:09:20|15963.15|15843.15|15960.4|15840.4|15963.15|15843.15|15960.4|15840.4|10
1648138170000|2022-03-24 16:09:30|15960.43|15840.43|15960.58|15840.58|15960.58|15840.58|15959.54|15839.54|10
1648138180000|2022-03-24 16:09:40|15960.77|15840.77|15961.71|15841.71|15961.78|15841.78|15960.34|15840.34|9
1648138190000|2022-03-24 16:09:50|15961.34|15841.34|15960.95|15840.95|15962.41|15842.41|15960.95|15840.95|10
1648138200000|2022-03-24 16:10:00|15960.66|15840.66|15959.04|15839.04|15960.66|15840.66|15959.04|15839.04|10
1648138210000|2022-03-24 16:10:10|15958.88|15838.88|15958.64|15838.64|15959.89|15839.89|15958.64|15838.64|10
1648138220000|2022-03-24 16:10:20|15958.63|15838.63|15956.27|15836.27|15958.63|15838.63|15956.13|15836.13|9
1648138230000|2022-03-24 16:10:30|15955.73|15835.73|15953.49|15833.49|15955.73|15835.73|15953.49|15833.49|9
1648138240000|2022-03-24 16:10:40|15952.59|15832.59|15950.52|15830.52|15952.59|15832.59|15950.52|15830.52|10
1648138250000|2022-03-24 16:10:50|15950.98|15830.98|15950.53|15830.53|15950.98|15830.98|15949.64|15829.64|9
1648138260000|2022-03-24 16:11:00|15950.56|15830.56|15949.59|15829.59|15950.56|15830.56|15948.68|15828.68|10
1648138270000|2022-03-24 16:11:10|15949.46|15829.46|15948.11|15828.11|15949.46|15829.46|15948.08|15828.08|10
1648138280000|2022-03-24 16:11:20|15947.41|15827.41|15943.58|15823.58|15947.41|15827.41|15943.58|15823.58|10
1648138290000|2022-03-24 16:11:30|15943.55|15823.55|15941.25|15821.25|15944.63|15824.63|15941.25|15821.25|10
1648138300000|2022-03-24 16:11:40|15941.19|15821.19|15939.57|15819.57|15942.05|15822.05|15939.09|15819.09|10
1648138310000|2022-03-24 16:11:50|15939.06|15819.06|15938.16|15818.16|15939.5|15819.5|15937.83|15817.83|10
1648138320000|2022-03-24 16:12:00|15937.85|15817.85|15935.81|15815.81|15938.24|15818.24|15935.81|15815.81|10
1648138330000|2022-03-24 16:12:10|15934.94|15814.94|15932.08|15812.08|15935.28|15815.28|15932.08|15812.08|10
1648138340000|2022-03-24 16:12:20|15931.67|15811.67|15932.67|15812.67|15932.67|15812.67|15930.62|15810.62|10
1648138350000|2022-03-24 16:12:30|15931.67|15811.67|15934.58|15814.58|15934.69|15814.69|15931.67|15811.67|10
1648138360000|2022-03-24 16:12:40|15936.48|15816.48|15935.19|15815.19|15936.48|15816.48|15934.98|15814.98|9
1648138370000|2022-03-24 16:12:50|15934.85|15814.85|15933.98|15813.98|15935.09|15815.09|15933.69|15813.69|10
1648138380000|2022-03-24 16:13:00|15933.9|15813.9|15935.98|15815.98|15935.98|15815.98|15933.86|15813.86|10
1648138390000|2022-03-24 16:13:10|15936.09|15816.09|15939.11|15819.11|15939.37|15819.37|15936.09|15816.09|10
1648138400000|2022-03-24 16:13:20|15938.88|15818.88|15941.18|15821.18|15941.18|15821.18|15938.88|15818.88|10
1648138410000|2022-03-24 16:13:30|15941.56|15821.56|15941.75|15821.75|15942.51|15822.51|15941.47|15821.47|10
1648138420000|2022-03-24 16:13:40|15941.49|15821.49|15941.35|15821.35|15941.62|15821.62|15940.96|15820.96|9
1648138430000|2022-03-24 16:13:50|15941.36|15821.36|15938.91|15818.91|15941.36|15821.36|15937.67|15817.67|9
1648138440000|2022-03-24 16:14:00|15938.99|15818.99|15942.83|15822.83|15942.83|15822.83|15938.75|15818.75|10
1648138450000|2022-03-24 16:14:10|15944.49|15824.49|15950.2|15830.2|15950.2|15830.2|15944.49|15824.49|10
1648138460000|2022-03-24 16:14:20|15949.41|15829.41|15950.82|15830.82|15950.82|15830.82|15949.2|15829.2|10
1648138470000|2022-03-24 16:14:30|15952.23|15832.23|15945.79|15825.79|15952.23|15832.23|15945.79|15825.79|10
1648138480000|2022-03-24 16:14:40|15945.95|15825.95|15947.34|15827.34|15947.68|15827.68|15945.95|15825.95|10
1648138490000|2022-03-24 16:14:50|15948.63|15828.63|15950.25|15830.25|15950.44|15830.44|15948.57|15828.57|9
1648138500000|2022-03-24 16:15:00|15949.51|15829.51|15951.51|15831.51|15951.51|15831.51|15949.21|15829.21|9
1648138510000|2022-03-24 16:15:10|15951.59|15831.59|15950.76|15830.76|15952.35|15832.35|15950.76|15830.76|10
1648138520000|2022-03-24 16:15:20|15950.59|15830.59|15951.66|15831.66|15951.76|15831.76|15950.51|15830.51|10
1648138530000|2022-03-24 16:15:30|15951.53|15831.53|15950.59|15830.59|15951.76|15831.76|15950.59|15830.59|9
1648138540000|2022-03-24 16:15:40|15950.33|15830.33|15950.12|15830.12|15950.33|15830.33|15949.46|15829.46|10
1648138550000|2022-03-24 16:15:50|15950.18|15830.18|15951.45|15831.45|15951.58|15831.58|15949.95|15829.95|8
1648138560000|2022-03-24 16:16:00|15949.83|15829.83|15948.68|15828.68|15950.03|15830.03|15947.92|15827.92|10
1648138570000|2022-03-24 16:16:10|15949.78|15829.78|15948.23|15828.23|15949.93|15829.93|15948.19|15828.19|10
1648138580000|2022-03-24 16:16:20|15948.16|15828.16|15949.67|15829.67|15949.92|15829.92|15948.16|15828.16|10
1648138590000|2022-03-24 16:16:30|15949.73|15829.73|15951.63|15831.63|15951.63|15831.63|15949.73|15829.73|10
1648138600000|2022-03-24 16:16:40|15951.36|15831.36|15950.27|15830.27|15952.3|15832.3|15950.27|15830.27|10
1648138610000|2022-03-24 16:16:50|15949.77|15829.77|15946.18|15826.18|15949.77|15829.77|15946.18|15826.18|10
1648138620000|2022-03-24 16:17:00|15946.02|15826.02|15945.23|15825.23|15946.4|15826.4|15945.23|15825.23|10
1648138630000|2022-03-24 16:17:10|15945.19|15825.19|15945.31|15825.31|15945.8|15825.8|15945.09|15825.09|9
1648138640000|2022-03-24 16:17:20|15945.08|15825.08|15944.97|15824.97|15945.08|15825.08|15944.65|15824.65|10
1648138650000|2022-03-24 16:17:30|15945.49|15825.49|15946.18|15826.18|15946.53|15826.53|15945.49|15825.49|10
1648138660000|2022-03-24 16:17:40|15946.45|15826.45|15948.8|15828.8|15948.8|15828.8|15946.45|15826.45|10
1648138670000|2022-03-24 16:17:50|15948.96|15828.96|15957.99|15837.99|15957.99|15837.99|15948.96|15828.96|9
1648138680000|2022-03-24 16:18:00|15958.09|15838.09|15959.79|15839.79|15960.05|15840.05|15958.09|15838.09|10
1648138690000|2022-03-24 16:18:10|15959.74|15839.74|15965.28|15845.28|15965.28|15845.28|15959.74|15839.74|9
1648138700000|2022-03-24 16:18:20|15966.09|15846.09|15975.02|15855.02|15975.02|15855.02|15966.09|15846.09|10
1648138710000|2022-03-24 16:18:30|15975.22|15855.22|15977.86|15857.86|15978.01|15858.01|15975.22|15855.22|8
1648138720000|2022-03-24 16:18:40|15978.11|15858.11|15980.25|15860.25|15980.25|15860.25|15978.03|15858.03|10
1648138730000|2022-03-24 16:18:50|15979.58|15859.58|15983.46|15863.46|15983.46|15863.46|15978.98|15858.98|10
1648138740000|2022-03-24 16:19:00|15984.12|15864.12|15984.05|15864.05|15985.09|15865.09|15984.05|15864.05|10
1648138750000|2022-03-24 16:19:10|15983.41|15863.41|15983.35|15863.35|15983.5|15863.5|15982.71|15862.71|9
1648138760000|2022-03-24 16:19:20|15983.6|15863.6|15986.23|15866.23|15986.23|15866.23|15983.34|15863.34|10
1648138770000|2022-03-24 16:19:30|15985.9|15865.9|15989.36|15869.36|15989.36|15869.36|15985.9|15865.9|10
1648138780000|2022-03-24 16:19:40|15990.07|15870.07|15990.39|15870.39|15990.39|15870.39|15988.33|15868.33|10
1648138790000|2022-03-24 16:19:50|15991.14|15871.14|15993.14|15873.14|15993.14|15873.14|15991.14|15871.14|10
1648138800000|2022-03-24 16:20:00|15993.38|15873.38|15997.16|15877.16|15997.16|15877.16|15993.35|15873.35|10
1648138810000|2022-03-24 16:20:10|15997.51|15877.51|16000.69|15880.69|16000.69|15880.69|15996.74|15876.74|10
1648138820000|2022-03-24 16:20:20|16000.11|15880.11|16002.6|15882.6|16002.6|15882.6|15999.99|15879.99|10
1648138830000|2022-03-24 16:20:30|16002.14|15882.14|16009.59|15889.59|16009.59|15889.59|16002.14|15882.14|10
1648138840000|2022-03-24 16:20:40|16009.35|15889.35|16011.83|15891.83|16011.83|15891.83|16009.2|15889.2|10
1648138850000|2022-03-24 16:20:50|16013.16|15893.16|16011.17|15891.17|16013.16|15893.16|16011.17|15891.17|10
1648138860000|2022-03-24 16:21:00|16012.22|15892.22|16012.42|15892.42|16013.51|15893.51|16012.22|15892.22|10
1648138870000|2022-03-24 16:21:10|16012.72|15892.72|16012.67|15892.67|16013.57|15893.57|16012|15892|10
1648138880000|2022-03-24 16:21:20|16012.87|15892.87|16013.96|15893.96|16014.4|15894.4|16012.87|15892.87|9
1648138890000|2022-03-24 16:21:30|16013.98|15893.98|16014.67|15894.67|16015.32|15895.32|16013.65|15893.65|10
1648138900000|2022-03-24 16:21:40|16016|15896|16016.17|15896.17|16016.25|15896.25|16015.6|15895.6|10
1648138910000|2022-03-24 16:21:50|16015.89|15895.89|16015.86|15895.86|16016.24|15896.24|16015.68|15895.68|10
1648138920000|2022-03-24 16:22:00|16015.14|15895.14|16014.05|15894.05|16015.19|15895.19|16014.03|15894.03|10
1648138930000|2022-03-24 16:22:10|16014.17|15894.17|16014.24|15894.24|16014.52|15894.52|16013.66|15893.66|10
1648138940000|2022-03-24 16:22:20|16014.17|15894.17|16013.48|15893.48|16014.17|15894.17|16013.11|15893.11|10
1648138950000|2022-03-24 16:22:30|16013.44|15893.44|16014.54|15894.54|16014.67|15894.67|16013.24|15893.24|10
1648138960000|2022-03-24 16:22:40|16014.49|15894.49|16016.17|15896.17|16016.17|15896.17|16014.49|15894.49|9
1648138970000|2022-03-24 16:22:50|16016.27|15896.27|16022.58|15902.58|16022.58|15902.58|16016.27|15896.27|10
1648138980000|2022-03-24 16:23:00|16022.15|15902.15|16027.73|15907.73|16027.73|15907.73|16022.15|15902.15|10
1648138990000|2022-03-24 16:23:10|16027.43|15907.43|16032.23|15912.23|16032.23|15912.23|16026.55|15906.55|10
1648139000000|2022-03-24 16:23:20|16032.88|15912.88|16031.39|15911.39|16033.43|15913.43|16031.39|15911.39|9
1648139010000|2022-03-24 16:23:30|16031.03|15911.03|16038.08|15918.08|16038.08|15918.08|16031.03|15911.03|10
1648139020000|2022-03-24 16:23:40|16037.82|15917.82|16040.57|15920.57|16040.57|15920.57|16037.69|15917.69|10
1648139030000|2022-03-24 16:23:50|16040.88|15920.88|16042.23|15922.23|16042.83|15922.83|16040.88|15920.88|10
1648139040000|2022-03-24 16:24:00|16041.82|15921.82|16043.32|15923.32|16044.23|15924.23|16041.82|15921.82|10
1648139050000|2022-03-24 16:24:10|16043.49|15923.49|16043.62|15923.62|16044.38|15924.38|16043.09|15923.09|10
1648139060000|2022-03-24 16:24:20|16042.93|15922.93|16043.32|15923.32|16043.52|15923.52|16042.31|15922.31|9
1648139070000|2022-03-24 16:24:30|16044.57|15924.57|16042.88|15922.88|16044.63|15924.63|16042.84|15922.84|10
1648139080000|2022-03-24 16:24:40|16042.98|15922.98|16041.91|15921.91|16043.13|15923.13|16041.68|15921.68|9
1648139090000|2022-03-24 16:24:50|16042.29|15922.29|16041.77|15921.77|16042.29|15922.29|16040.98|15920.98|10
1648139100000|2022-03-24 16:25:00|16041.5|15921.5|16039.35|15919.35|16042.6|15922.6|16039.35|15919.35|10
1648139110000|2022-03-24 16:25:10|16039.55|15919.55|16016.94|15896.94|16039.55|15919.55|16016.94|15896.94|10
1648139120000|2022-03-24 16:25:20|16016.09|15896.09|16015.35|15895.35|16016.14|15896.14|16014.18|15894.18|10
1648139130000|2022-03-24 16:25:30|16016.74|15896.74|16018.87|15898.87|16018.87|15898.87|16016.58|15896.58|10
1648139140000|2022-03-24 16:25:40|16018.41|15898.41|16021.61|15901.61|16021.61|15901.61|16018.41|15898.41|10
1648139150000|2022-03-24 16:25:50|16020.8|15900.8|16023.45|15903.45|16023.45|15903.45|16020.13|15900.13|10
1648139160000|2022-03-24 16:26:00|16023.78|15903.78|16023.23|15903.23|16024.06|15904.06|16023.23|15903.23|10
1648139170000|2022-03-24 16:26:10|16022.69|15902.69|16025.29|15905.29|16025.29|15905.29|16022.69|15902.69|10
1648139180000|2022-03-24 16:26:20|16025.67|15905.67|16028.41|15908.41|16028.41|15908.41|16024.57|15904.57|10
1648139190000|2022-03-24 16:26:30|16027.33|15907.33|16028.18|15908.18|16029.34|15909.34|16027.33|15907.33|10
1648139200000|2022-03-24 16:26:40|16027.92|15907.92|16026.97|15906.97|16028.38|15908.38|16026.96|15906.96|10
1648139210000|2022-03-24 16:26:50|16024.62|15904.62|16020.27|15900.27|16024.62|15904.62|16020.27|15900.27|10
1648139220000|2022-03-24 16:27:00|16018.93|15898.93|16023.06|15903.06|16023.06|15903.06|16018.93|15898.93|10
1648139230000|2022-03-24 16:27:10|16023.44|15903.44|16017.34|15897.34|16024.1|15904.1|16017.34|15897.34|10
1648139240000|2022-03-24 16:27:20|16016.68|15896.68|16010.13|15890.13|16016.68|15896.68|16010.13|15890.13|10
1648139250000|2022-03-24 16:27:30|16010.27|15890.27|16007.65|15887.65|16010.27|15890.27|16007.61|15887.61|9
1648139260000|2022-03-24 16:27:40|16006.89|15886.89|16006.33|15886.33|16007.09|15887.09|16005.68|15885.68|10
1648139270000|2022-03-24 16:27:50|16005.52|15885.52|16003.4|15883.4|16005.52|15885.52|16003.4|15883.4|10
1648139280000|2022-03-24 16:28:00|16002.91|15882.91|15999.74|15879.74|16002.94|15882.94|15999.74|15879.74|9
1648139290000|2022-03-24 16:28:10|15999.89|15879.89|15997.22|15877.22|16000.11|15880.11|15997.22|15877.22|10
1648139300000|2022-03-24 16:28:20|15996.72|15876.72|15991.76|15871.76|15996.72|15876.72|15991.76|15871.76|10
1648139310000|2022-03-24 16:28:30|15991.56|15871.56|15984.7|15864.7|15991.56|15871.56|15984.7|15864.7|10
1648139320000|2022-03-24 16:28:40|15984.69|15864.69|15986.17|15866.17|15986.17|15866.17|15984.52|15864.52|9
1648139330000|2022-03-24 16:28:50|15985.97|15865.97|15983.32|15863.32|15986.07|15866.07|15983.32|15863.32|10
1648139340000|2022-03-24 16:29:00|15983.21|15863.21|15981.26|15861.26|15983.21|15863.21|15981.26|15861.26|10
1648139350000|2022-03-24 16:29:10|15980.8|15860.8|15975.89|15855.89|15980.8|15860.8|15975.89|15855.89|10
1648139360000|2022-03-24 16:29:20|15975.52|15855.52|15974.35|15854.35|15975.52|15855.52|15974.35|15854.35|8
1648139370000|2022-03-24 16:29:30|15973.61|15853.61|15974.02|15854.02|15974.02|15854.02|15973.61|15853.61|10
1648139380000|2022-03-24 16:29:40|15974.36|15854.36|15977.78|15857.78|15977.78|15857.78|15974.36|15854.36|10
1648139390000|2022-03-24 16:29:50|15977.79|15857.79|15978.63|15858.63|15978.63|15858.63|15977.69|15857.69|8
1648139400000|2022-03-24 16:30:00|15978.54|15858.54|15976.9|15856.9|15978.54|15858.54|15976.9|15856.9|10
1648139410000|2022-03-24 16:30:10|15977.07|15857.07|15975.31|15855.31|15977.07|15857.07|15975.31|15855.31|10
1648139420000|2022-03-24 16:30:20|15975.5|15855.5|15972.36|15852.36|15975.55|15855.55|15972.36|15852.36|10
1648139430000|2022-03-24 16:30:30|15972.26|15852.26|15972.56|15852.56|15972.56|15852.56|15970.94|15850.94|10
1648139440000|2022-03-24 16:30:40|15972.29|15852.29|15972.52|15852.52|15972.52|15852.52|15972.27|15852.27|10
1648139450000|2022-03-24 16:30:50|15971.78|15851.78|15970.41|15850.41|15971.78|15851.78|15970.41|15850.41|9
1648139460000|2022-03-24 16:31:00|15970.31|15850.31|15968.25|15848.25|15970.62|15850.62|15968.25|15848.25|10
1648139470000|2022-03-24 16:31:10|15968.24|15848.24|15963.94|15843.94|15968.24|15848.24|15963.94|15843.94|10
1648139480000|2022-03-24 16:31:20|15963.81|15843.81|15962.06|15842.06|15963.81|15843.81|15961.98|15841.98|8
1648139490000|2022-03-24 16:31:30|15962.19|15842.19|15962.47|15842.47|15963.03|15843.03|15961.64|15841.64|9
1648139500000|2022-03-24 16:31:40|15962.38|15842.38|15962.93|15842.93|15963.66|15843.66|15962.38|15842.38|10
1648139510000|2022-03-24 16:31:50|15962.89|15842.89|15961.54|15841.54|15962.89|15842.89|15961.17|15841.17|9
1648139520000|2022-03-24 16:32:00|15960.52|15840.52|15957.23|15837.23|15960.52|15840.52|15957.23|15837.23|10
1648139530000|2022-03-24 16:32:10|15957.7|15837.7|15959.51|15839.51|15959.51|15839.51|15957.7|15837.7|10
1648139540000|2022-03-24 16:32:20|15959.44|15839.44|15961.67|15841.67|15961.7|15841.7|15958.72|15838.72|10
1648139550000|2022-03-24 16:32:30|15962.05|15842.05|15963.63|15843.63|15963.63|15843.63|15962.05|15842.05|10
1648139560000|2022-03-24 16:32:40|15963.57|15843.57|15965.17|15845.17|15965.22|15845.22|15963.57|15843.57|10
1648139570000|2022-03-24 16:32:50|15965.27|15845.27|15967.15|15847.15|15967.18|15847.18|15965.27|15845.27|10
1648139580000|2022-03-24 16:33:00|15967.07|15847.07|15965.97|15845.97|15967.19|15847.19|15965.97|15845.97|10
1648139590000|2022-03-24 16:33:10|15966.04|15846.04|15964.64|15844.64|15967.07|15847.07|15964.64|15844.64|10
1648139600000|2022-03-24 16:33:20|15964.36|15844.36|15964.73|15844.73|15964.73|15844.73|15963.69|15843.69|9
1648139610000|2022-03-24 16:33:30|15965.4|15845.4|15964.9|15844.9|15966.19|15846.19|15964.82|15844.82|10
1648139620000|2022-03-24 16:33:40|15964.76|15844.76|15963.62|15843.62|15964.76|15844.76|15963.23|15843.23|10
1648139630000|2022-03-24 16:33:50|15963.67|15843.67|15960.02|15840.02|15963.67|15843.67|15960.02|15840.02|10
1648139640000|2022-03-24 16:34:00|15959.45|15839.45|15954.77|15834.77|15959.45|15839.45|15954.77|15834.77|10
1648139650000|2022-03-24 16:34:10|15954.68|15834.68|15953.07|15833.07|15954.68|15834.68|15953.07|15833.07|9
1648139660000|2022-03-24 16:34:20|15953.22|15833.22|15951.66|15831.66|15953.22|15833.22|15951.42|15831.42|10
1648139670000|2022-03-24 16:34:30|15951.1|15831.1|15949.95|15829.95|15952.03|15832.03|15949.9|15829.9|10
1648139680000|2022-03-24 16:34:40|15949.48|15829.48|15949.84|15829.84|15950.07|15830.07|15949.48|15829.48|9
1648139690000|2022-03-24 16:34:50|15948.95|15828.95|15944.81|15824.81|15950.18|15830.18|15944.81|15824.81|10
1648139700000|2022-03-24 16:35:00|15945.15|15825.15|15945.66|15825.66|15945.74|15825.74|15944.74|15824.74|10
1648139710000|2022-03-24 16:35:10|15945.79|15825.79|15945.34|15825.34|15946.07|15826.07|15943.98|15823.98|10
1648139720000|2022-03-24 16:35:20|15945.75|15825.75|15946.83|15826.83|15947.19|15827.19|15945.75|15825.75|10
1648139730000|2022-03-24 16:35:30|15946.97|15826.97|15950.01|15830.01|15950.01|15830.01|15946.97|15826.97|10
1648139740000|2022-03-24 16:35:40|15950.47|15830.47|15950.93|15830.93|15950.93|15830.93|15950.16|15830.16|10
1648139750000|2022-03-24 16:35:50|15950.86|15830.86|15952.99|15832.99|15953.03|15833.03|15950.86|15830.86|9
1648139760000|2022-03-24 16:36:00|15953.29|15833.29|15955|15835|15955|15835|15953.29|15833.29|10
1648139770000|2022-03-24 16:36:10|15954.62|15834.62|15956.8|15836.8|15956.8|15836.8|15954.62|15834.62|10
1648139780000|2022-03-24 16:36:20|15956.87|15836.87|15960.27|15840.27|15960.27|15840.27|15956.87|15836.87|10
1648139790000|2022-03-24 16:36:30|15961.01|15841.01|15965.24|15845.24|15965.31|15845.31|15961.01|15841.01|10
1648139800000|2022-03-24 16:36:40|15964.73|15844.73|15966.42|15846.42|15966.42|15846.42|15964.73|15844.73|9
1648139810000|2022-03-24 16:36:50|15966.25|15846.25|15966.55|15846.55|15967.39|15847.39|15966.25|15846.25|10
1648139820000|2022-03-24 16:37:00|15967.2|15847.2|15966.25|15846.25|15967.35|15847.35|15966.23|15846.23|10
1648139830000|2022-03-24 16:37:10|15966.79|15846.79|15968.04|15848.04|15968.37|15848.37|15966.37|15846.37|10
1648139840000|2022-03-24 16:37:20|15968.35|15848.35|15969.74|15849.74|15969.92|15849.92|15968.35|15848.35|9
1648139850000|2022-03-24 16:37:30|15969.78|15849.78|15970.19|15850.19|15970.75|15850.75|15969.78|15849.78|10
1648139860000|2022-03-24 16:37:40|15970.33|15850.33|15972.39|15852.39|15972.39|15852.39|15970.24|15850.24|10
1648139870000|2022-03-24 16:37:50|15972.59|15852.59|15972.58|15852.58|15972.59|15852.59|15971.7|15851.7|10
1648139880000|2022-03-24 16:38:00|15972.61|15852.61|15973.07|15853.07|15973.32|15853.32|15972.56|15852.56|10
1648139890000|2022-03-24 16:38:10|15973.23|15853.23|15973.12|15853.12|15973.41|15853.41|15973.08|15853.08|10
1648139900000|2022-03-24 16:38:20|15973.06|15853.06|15974.23|15854.23|15974.23|15854.23|15972.84|15852.84|10
1648139910000|2022-03-24 16:38:30|15974.08|15854.08|15972.91|15852.91|15974.48|15854.48|15972.82|15852.82|10
1648139920000|2022-03-24 16:38:40|15972.5|15852.5|15971.19|15851.19|15972.5|15852.5|15971.19|15851.19|9
1648139930000|2022-03-24 16:38:50|15971.28|15851.28|15969.92|15849.92|15971.45|15851.45|15969.92|15849.92|9
1648139940000|2022-03-24 16:39:00|15970.95|15850.95|15968.91|15848.91|15971.25|15851.25|15968.91|15848.91|10
1648139950000|2022-03-24 16:39:10|15969.06|15849.06|15969.74|15849.74|15970.18|15850.18|15969.06|15849.06|10
1648139960000|2022-03-24 16:39:20|15969.79|15849.79|15970.17|15850.17|15970.17|15850.17|15969.38|15849.38|10
1648139970000|2022-03-24 16:39:30|15969.26|15849.26|15969.93|15849.93|15969.93|15849.93|15969.19|15849.19|10
1648139980000|2022-03-24 16:39:40|15969.55|15849.55|15968.67|15848.67|15969.55|15849.55|15967.56|15847.56|10
1648139990000|2022-03-24 16:39:50|15968.73|15848.73|15965.64|15845.64|15968.77|15848.77|15965.64|15845.64|10
1648140000000|2022-03-24 16:40:00|15966.03|15846.03|15963.55|15843.55|15966.03|15846.03|15963.55|15843.55|10
1648140010000|2022-03-24 16:40:10|15963.75|15843.75|15962.79|15842.79|15963.94|15843.94|15962.79|15842.79|8
1648140020000|2022-03-24 16:40:20|15962.27|15842.27|15959.49|15839.49|15962.27|15842.27|15959.49|15839.49|8
1648140030000|2022-03-24 16:40:30|15959.76|15839.76|15955.89|15835.89|15960.01|15840.01|15955.89|15835.89|10
1648140040000|2022-03-24 16:40:40|15955.62|15835.62|15955.86|15835.86|15955.86|15835.86|15954.26|15834.26|10
1648140050000|2022-03-24 16:40:50|15956.2|15836.2|15957.71|15837.71|15957.71|15837.71|15956.17|15836.17|10
1648140060000|2022-03-24 16:41:00|15957.72|15837.72|15960.52|15840.52|15960.55|15840.55|15957.72|15837.72|10
1648140070000|2022-03-24 16:41:10|15961.82|15841.82|15963.87|15843.87|15963.87|15843.87|15961.82|15841.82|10
1648140080000|2022-03-24 16:41:20|15963.82|15843.82|15965.06|15845.06|15965.2|15845.2|15963.82|15843.82|10
1648140090000|2022-03-24 16:41:30|15964.75|15844.75|15964.65|15844.65|15964.75|15844.75|15964.29|15844.29|10
1648140100000|2022-03-24 16:41:40|15964.46|15844.46|15964.85|15844.85|15964.96|15844.96|15964.46|15844.46|10
1648140110000|2022-03-24 16:41:50|15964.93|15844.93|15966.02|15846.02|15966.07|15846.07|15964.71|15844.71|10
1648140120000|2022-03-24 16:42:00|15967.02|15847.02|15967.15|15847.15|15967.24|15847.24|15966.08|15846.08|10
1648140130000|2022-03-24 16:42:10|15967.18|15847.18|15965.29|15845.29|15967.18|15847.18|15965.16|15845.16|9
1648140140000|2022-03-24 16:42:20|15965.3|15845.3|15968.55|15848.55|15968.55|15848.55|15965.3|15845.3|10
1648140150000|2022-03-24 16:42:30|15968.47|15848.47|15968.49|15848.49|15968.58|15848.58|15967.59|15847.59|10
1648140160000|2022-03-24 16:42:40|15968.75|15848.75|15968.8|15848.8|15969.42|15849.42|15968.75|15848.75|9
1648140170000|2022-03-24 16:42:50|15968.85|15848.85|15972.74|15852.74|15972.74|15852.74|15968.85|15848.85|9
1648140180000|2022-03-24 16:43:00|15973.04|15853.04|15977.44|15857.44|15977.44|15857.44|15973.04|15853.04|9
1648140190000|2022-03-24 16:43:10|15977.5|15857.5|15977.96|15857.96|15979.09|15859.09|15977.5|15857.5|10
1648140200000|2022-03-24 16:43:20|15978.24|15858.24|15982.08|15862.08|15982.08|15862.08|15978.24|15858.24|10
1648140210000|2022-03-24 16:43:30|15981.94|15861.94|15984.23|15864.23|15984.37|15864.37|15981.94|15861.94|10
1648140220000|2022-03-24 16:43:40|15984.24|15864.24|15984.38|15864.38|15984.43|15864.43|15983.7|15863.7|10
1648140230000|2022-03-24 16:43:50|15984.86|15864.86|15989.9|15869.9|15989.9|15869.9|15984.86|15864.86|9
1648140240000|2022-03-24 16:44:00|15989.98|15869.98|15989.71|15869.71|15991.15|15871.15|15989.71|15869.71|10
1648140250000|2022-03-24 16:44:10|15988.45|15868.45|15987.64|15867.64|15988.45|15868.45|15987.6|15867.6|10
1648140260000|2022-03-24 16:44:20|15987.53|15867.53|15988.34|15868.34|15988.87|15868.87|15987.53|15867.53|10
1648140270000|2022-03-24 16:44:30|15988.95|15868.95|15987.91|15867.91|15988.95|15868.95|15987.57|15867.57|10
1648140280000|2022-03-24 16:44:40|15987.89|15867.89|15988.79|15868.79|15988.9|15868.9|15987.53|15867.53|10
1648140290000|2022-03-24 16:44:50|15988.69|15868.69|15988.18|15868.18|15989.06|15869.06|15988.11|15868.11|10
1648140300000|2022-03-24 16:45:00|15988.21|15868.21|15987.95|15867.95|15988.21|15868.21|15987.57|15867.57|10
1648140310000|2022-03-24 16:45:10|15988.78|15868.78|15988.63|15868.63|15990.73|15870.73|15988.63|15868.63|10
1648140320000|2022-03-24 16:45:20|15988.71|15868.71|15984.27|15864.27|15988.71|15868.71|15984.27|15864.27|10
1648140330000|2022-03-24 16:45:30|15983.9|15863.9|15982.38|15862.38|15984.01|15864.01|15982.14|15862.14|10
1648140340000|2022-03-24 16:45:40|15982.22|15862.22|15981.3|15861.3|15982.41|15862.41|15981.3|15861.3|9
1648140350000|2022-03-24 16:45:50|15981.62|15861.62|15981.66|15861.66|15982.92|15862.92|15981.5|15861.5|10
1648140360000|2022-03-24 16:46:00|15981.25|15861.25|15979.8|15859.8|15981.25|15861.25|15979.8|15859.8|9
1648140370000|2022-03-24 16:46:10|15979.62|15859.62|15977.44|15857.44|15979.62|15859.62|15977.31|15857.31|9
1648140380000|2022-03-24 16:46:20|15977.45|15857.45|15977.5|15857.5|15977.5|15857.5|15976.03|15856.03|9
1648140390000|2022-03-24 16:46:30|15977.4|15857.4|15981.37|15861.37|15981.37|15861.37|15977.4|15857.4|10
1648140400000|2022-03-24 16:46:40|15981.49|15861.49|15982.71|15862.71|15982.71|15862.71|15981.49|15861.49|10
1648140410000|2022-03-24 16:46:50|15982.62|15862.62|15982.68|15862.68|15983.26|15863.26|15982.61|15862.61|10
1648140420000|2022-03-24 16:47:00|15982.85|15862.85|15984.14|15864.14|15984.19|15864.19|15982.85|15862.85|10
1648140430000|2022-03-24 16:47:10|15984.13|15864.13|15988.03|15868.03|15988.03|15868.03|15984.13|15864.13|9
1648140440000|2022-03-24 16:47:20|15987.82|15867.82|15989.7|15869.7|15989.93|15869.93|15987.82|15867.82|10
1648140450000|2022-03-24 16:47:30|15989.31|15869.31|15990.06|15870.06|15990.3|15870.3|15989.15|15869.15|10
1648140460000|2022-03-24 16:47:40|15990.13|15870.13|15989.26|15869.26|15990.26|15870.26|15989.25|15869.25|9
1648140470000|2022-03-24 16:47:50|15989.32|15869.32|15989.21|15869.21|15990.38|15870.38|15989.21|15869.21|10
1648140480000|2022-03-24 16:48:00|15988.91|15868.91|15990.45|15870.45|15990.8|15870.8|15988.78|15868.78|10
1648140490000|2022-03-24 16:48:10|15990.24|15870.24|15988.01|15868.01|15990.24|15870.24|15988.01|15868.01|9
1648140500000|2022-03-24 16:48:20|15987.63|15867.63|15987.57|15867.57|15987.77|15867.77|15987.21|15867.21|9
1648140510000|2022-03-24 16:48:30|15987.72|15867.72|15987.47|15867.47|15987.85|15867.85|15987.35|15867.35|10
1648140520000|2022-03-24 16:48:40|15987.75|15867.75|15987.51|15867.51|15987.89|15867.89|15987.22|15867.22|10
1648140530000|2022-03-24 16:48:50|15987.03|15867.03|15986.97|15866.97|15988.32|15868.32|15986.26|15866.26|10
1648140540000|2022-03-24 16:49:00|15986.77|15866.77|15985.77|15865.77|15987.14|15867.14|15985.77|15865.77|10
1648140550000|2022-03-24 16:49:10|15985.89|15865.89|15985.77|15865.77|15985.94|15865.94|15985.53|15865.53|8
1648140560000|2022-03-24 16:49:20|15986.21|15866.21|15986.16|15866.16|15986.39|15866.39|15986.13|15866.13|8
1648140570000|2022-03-24 16:49:30|15986.45|15866.45|15981.99|15861.99|15986.45|15866.45|15981.99|15861.99|10
1648140580000|2022-03-24 16:49:40|15981.54|15861.54|15981.74|15861.74|15981.74|15861.74|15980.9|15860.9|9
1648140590000|2022-03-24 16:49:50|15981.5|15861.5|15982.91|15862.91|15982.98|15862.98|15981.4|15861.4|9
1648140600000|2022-03-24 16:50:00|15983.55|15863.55|15984.39|15864.39|15984.39|15864.39|15983.55|15863.55|9
1648140610000|2022-03-24 16:50:10|15984.56|15864.56|15983.8|15863.8|15984.82|15864.82|15983.8|15863.8|10
1648140620000|2022-03-24 16:50:20|15983.49|15863.49|15982.33|15862.33|15983.51|15863.51|15982.3|15862.3|8
1648140630000|2022-03-24 16:50:30|15982.3|15862.3|15981.98|15861.98|15982.51|15862.51|15981.89|15861.89|10
1648140640000|2022-03-24 16:50:40|15982.01|15862.01|15982.11|15862.11|15982.67|15862.67|15981.97|15861.97|10
1648140650000|2022-03-24 16:50:50|15984.41|15864.41|15984.59|15864.59|15984.66|15864.66|15983.17|15863.17|10
1648140660000|2022-03-24 16:51:00|15984.5|15864.5|15985.06|15865.06|15985.06|15865.06|15984.5|15864.5|10
1648140670000|2022-03-24 16:51:10|15985|15865|15984.74|15864.74|15985.13|15865.13|15984.12|15864.12|10
1648140680000|2022-03-24 16:51:20|15985.49|15865.49|15985.61|15865.61|15986.58|15866.58|15985.11|15865.11|10
1648140690000|2022-03-24 16:51:30|15985.88|15865.88|15986.4|15866.4|15986.49|15866.49|15985.21|15865.21|9
1648140700000|2022-03-24 16:51:40|15986.48|15866.48|15988.27|15868.27|15988.47|15868.47|15986.48|15866.48|10
1648140710000|2022-03-24 16:51:50|15987.31|15867.31|15987.87|15867.87|15987.87|15867.87|15987.13|15867.13|10
1648140720000|2022-03-24 16:52:00|15988.12|15868.12|15988.89|15868.89|15988.89|15868.89|15988.12|15868.12|10
1648140730000|2022-03-24 16:52:10|15988.99|15868.99|15989.09|15869.09|15989.18|15869.18|15988.43|15868.43|9
1648140740000|2022-03-24 16:52:20|15989.06|15869.06|15987.71|15867.71|15989.71|15869.71|15987.71|15867.71|10
1648140750000|2022-03-24 16:52:30|15987.58|15867.58|15985.51|15865.51|15987.58|15867.58|15985.37|15865.37|10
1648140760000|2022-03-24 16:52:40|15985.55|15865.55|15984.46|15864.46|15985.55|15865.55|15984.28|15864.28|9
1648140770000|2022-03-24 16:52:50|15984.31|15864.31|15985.04|15865.04|15985.04|15865.04|15983.68|15863.68|9
1648140780000|2022-03-24 16:53:00|15984.4|15864.4|15983.53|15863.53|15984.65|15864.65|15983.31|15863.31|10
1648140790000|2022-03-24 16:53:10|15983.68|15863.68|15986.67|15866.67|15986.67|15866.67|15982.77|15862.77|10
1648140800000|2022-03-24 16:53:20|15986.92|15866.92|15993.07|15873.07|15993.07|15873.07|15986.92|15866.92|10
1648140810000|2022-03-24 16:53:30|15993.14|15873.14|15993.17|15873.17|15994.03|15874.03|15993.14|15873.14|10
1648140820000|2022-03-24 16:53:40|15992.67|15872.67|15989.71|15869.71|15992.67|15872.67|15989.63|15869.63|8
1648140830000|2022-03-24 16:53:50|15989.72|15869.72|15989.58|15869.58|15989.78|15869.78|15988.85|15868.85|8
1648140840000|2022-03-24 16:54:00|15989.86|15869.86|15989.38|15869.38|15989.86|15869.86|15989.37|15869.37|9
1648140850000|2022-03-24 16:54:10|15989.48|15869.48|15989.26|15869.26|15989.85|15869.85|15988.76|15868.76|10
1648140860000|2022-03-24 16:54:20|15989.49|15869.49|15989.12|15869.12|15989.56|15869.56|15989.09|15869.09|9
1648140870000|2022-03-24 16:54:30|15989.28|15869.28|15988.95|15868.95|15989.28|15869.28|15988.95|15868.95|9
1648140880000|2022-03-24 16:54:40|15988.85|15868.85|15988.27|15868.27|15989.36|15869.36|15988.27|15868.27|10
1648140890000|2022-03-24 16:54:50|15988.24|15868.24|15989.32|15869.32|15989.5|15869.5|15988.05|15868.05|9
1648140900000|2022-03-24 16:55:00|15989.2|15869.2|15990.46|15870.46|15990.59|15870.59|15989.2|15869.2|10
1648140910000|2022-03-24 16:55:10|15990.81|15870.81|15992.49|15872.49|15992.49|15872.49|15990.81|15870.81|8
1648140920000|2022-03-24 16:55:20|15992.47|15872.47|15994.16|15874.16|15994.31|15874.31|15992.47|15872.47|10
1648140930000|2022-03-24 16:55:30|15994.11|15874.11|15992.82|15872.82|15994.37|15874.37|15992.38|15872.38|10
1648140940000|2022-03-24 16:55:40|15992.23|15872.23|15991.74|15871.74|15992.44|15872.44|15991.71|15871.71|10
1648140950000|2022-03-24 16:55:50|15992.47|15872.47|15993.24|15873.24|15993.24|15873.24|15991.53|15871.53|9
1648140960000|2022-03-24 16:56:00|15993.65|15873.65|15995.04|15875.04|15995.04|15875.04|15993.38|15873.38|10
1648140970000|2022-03-24 16:56:10|15995|15875|15998.78|15878.78|15998.78|15878.78|15995|15875|10
1648140980000|2022-03-24 16:56:20|15999.2|15879.2|16001.48|15881.48|16001.5|15881.5|15999.2|15879.2|10
1648140990000|2022-03-24 16:56:30|16001.89|15881.89|16001.5|15881.5|16001.89|15881.89|15998.99|15878.99|10
1648141000000|2022-03-24 16:56:40|16001.83|15881.83|16008.16|15888.16|16008.16|15888.16|16001.33|15881.33|10
1648141010000|2022-03-24 16:56:50|16007.97|15887.97|16009.65|15889.65|16009.65|15889.65|16007.56|15887.56|10
1648141020000|2022-03-24 16:57:00|16009.8|15889.8|16013.5|15893.5|16013.63|15893.63|16009.8|15889.8|10
1648141030000|2022-03-24 16:57:10|16013.35|15893.35|16012.76|15892.76|16014.27|15894.27|16012.76|15892.76|9
1648141040000|2022-03-24 16:57:20|16012.88|15892.88|16015.91|15895.91|16015.91|15895.91|16012.83|15892.83|10
1648141050000|2022-03-24 16:57:30|16016.43|15896.43|16018.41|15898.41|16018.41|15898.41|16016.29|15896.29|10
1648141060000|2022-03-24 16:57:40|16018.22|15898.22|16019.71|15899.71|16019.76|15899.76|16018.22|15898.22|10
1648141070000|2022-03-24 16:57:50|16019.55|15899.55|16020.78|15900.78|16021.04|15901.04|16019.55|15899.55|10
1648141080000|2022-03-24 16:58:00|16020.98|15900.98|16022.17|15902.17|16022.17|15902.17|16020.69|15900.69|10
1648141090000|2022-03-24 16:58:10|16022.65|15902.65|16024.06|15904.06|16024.38|15904.38|16022.65|15902.65|10
1648141100000|2022-03-24 16:58:20|16023.52|15903.52|16021.11|15901.11|16023.52|15903.52|16020.99|15900.99|9
1648141110000|2022-03-24 16:58:30|16020.97|15900.97|16020.35|15900.35|16020.97|15900.97|16020.18|15900.18|8
1648141120000|2022-03-24 16:58:40|16020.45|15900.45|16016.38|15896.38|16020.52|15900.52|16016.09|15896.09|10
1648141130000|2022-03-24 16:58:50|16016.49|15896.49|16018.33|15898.33|16018.33|15898.33|16016.49|15896.49|9
1648141140000|2022-03-24 16:59:00|16018.58|15898.58|16020.79|15900.79|16020.79|15900.79|16018.39|15898.39|10
1648141150000|2022-03-24 16:59:10|16020.69|15900.69|16019.89|15899.89|16020.96|15900.96|16019.89|15899.89|10
1648141160000|2022-03-24 16:59:20|16019.57|15899.57|16018.22|15898.22|16019.77|15899.77|16017.92|15897.92|10
1648141170000|2022-03-24 16:59:30|16018.35|15898.35|16019.75|15899.75|16020.01|15900.01|16018.35|15898.35|10
1648141180000|2022-03-24 16:59:40|16020.15|15900.15|16019.3|15899.3|16020.43|15900.43|16019.3|15899.3|10
1648141190000|2022-03-24 16:59:50|16018.93|15898.93|16017.57|15897.57|16018.99|15898.99|16017.57|15897.57|9
1648141200000|2022-03-24 17:00:00|16017.56|15897.56|16018.86|15898.86|16018.86|15898.86|16017.4|15897.4|10
1648141210000|2022-03-24 17:00:10|16021.95|15901.95|16022.65|15902.65|16022.87|15902.87|16021.59|15901.59|10
1648141220000|2022-03-24 17:00:20|16024.14|15904.14|16025.65|15905.65|16026.46|15906.46|16024.14|15904.14|10
1648141230000|2022-03-24 17:00:30|16025.78|15905.78|16024.44|15904.44|16026|15906|16024.06|15904.06|10
1648141240000|2022-03-24 17:00:40|16024.39|15904.39|16024.54|15904.54|16024.56|15904.56|16023.38|15903.38|10
1648141250000|2022-03-24 17:00:50|16024.25|15904.25|16028.16|15908.16|16028.16|15908.16|16023.31|15903.31|10
1648141260000|2022-03-24 17:01:00|16028.66|15908.66|16028.88|15908.88|16030.5|15910.5|16028.66|15908.66|10
1648141270000|2022-03-24 17:01:10|16028.93|15908.93|16025.14|15905.14|16028.93|15908.93|16025.02|15905.02|10
1648141280000|2022-03-24 17:01:20|16025.06|15905.06|16019.52|15899.52|16025.06|15905.06|16018.99|15898.99|10
1648141290000|2022-03-24 17:01:30|16020.36|15900.36|16022.26|15902.26|16022.26|15902.26|16019.68|15899.68|10
1648141300000|2022-03-24 17:01:40|16022.66|15902.66|16021.16|15901.16|16022.66|15902.66|16021.16|15901.16|10
1648141310000|2022-03-24 17:01:50|16021.82|15901.82|16020.9|15900.9|16021.86|15901.86|16020.61|15900.61|10
1648141320000|2022-03-24 17:02:00|16020.8|15900.8|16019.25|15899.25|16020.8|15900.8|16019.25|15899.25|10
1648141330000|2022-03-24 17:02:10|16019.29|15899.29|16017.99|15897.99|16019.54|15899.54|16017.96|15897.96|10
1648141340000|2022-03-24 17:02:20|16017.36|15897.36|16016.61|15896.61|16018.78|15898.78|16016.53|15896.53|9
1648141350000|2022-03-24 17:02:30|16017.64|15897.64|16017.13|15897.13|16017.77|15897.77|16016.52|15896.52|10
1648141360000|2022-03-24 17:02:40|16017.26|15897.26|16015.78|15895.78|16017.26|15897.26|16015.59|15895.59|9
1648141370000|2022-03-24 17:02:50|16015.88|15895.88|16013.29|15893.29|16016.15|15896.15|16013.11|15893.11|10
1648141380000|2022-03-24 17:03:00|16012.91|15892.91|16011.88|15891.88|16012.91|15892.91|16011.88|15891.88|10
1648141390000|2022-03-24 17:03:10|16012.49|15892.49|16014.21|15894.21|16014.22|15894.22|16012.39|15892.39|10
1648141400000|2022-03-24 17:03:20|16014.24|15894.24|16014.29|15894.29|16014.41|15894.41|16013.74|15893.74|9
1648141410000|2022-03-24 17:03:30|16014.36|15894.36|16012.98|15892.98|16014.36|15894.36|16012.98|15892.98|10
1648141420000|2022-03-24 17:03:40|16012.33|15892.33|16010.96|15890.96|16012.33|15892.33|16010.67|15890.67|10
1648141430000|2022-03-24 17:03:50|16010.79|15890.79|16009.71|15889.71|16010.91|15890.91|16009.63|15889.63|9
1648141440000|2022-03-24 17:04:00|16010.24|15890.24|16011.61|15891.61|16011.66|15891.66|16010.24|15890.24|10
1648141450000|2022-03-24 17:04:10|16011.73|15891.73|16009.03|15889.03|16011.81|15891.81|16009.03|15889.03|10
1648141460000|2022-03-24 17:04:20|16007.58|15887.58|16005.95|15885.95|16008.04|15888.04|16005.95|15885.95|10
1648141470000|2022-03-24 17:04:30|16006.09|15886.09|16005.38|15885.38|16006.26|15886.26|16005.3|15885.3|10
1648141480000|2022-03-24 17:04:40|16005.08|15885.08|16002.6|15882.6|16005.09|15885.09|16002.6|15882.6|10
1648141490000|2022-03-24 17:04:50|16002.36|15882.36|16003.56|15883.56|16003.56|15883.56|16002.01|15882.01|10
1648141500000|2022-03-24 17:05:00|16003.35|15883.35|16003.58|15883.58|16004.24|15884.24|16003.25|15883.25|9
1648141510000|2022-03-24 17:05:10|16004.81|15884.81|16004.47|15884.47|16004.97|15884.97|16004.43|15884.43|10
1648141520000|2022-03-24 17:05:20|16004.2|15884.2|16003.53|15883.53|16004.36|15884.36|16003.53|15883.53|10
1648141530000|2022-03-24 17:05:30|16004.68|15884.68|16006.47|15886.47|16006.48|15886.48|16004.68|15884.68|8
1648141540000|2022-03-24 17:05:40|16007.48|15887.48|16011.17|15891.17|16011.17|15891.17|16007.48|15887.48|10
1648141550000|2022-03-24 17:05:50|16010.86|15890.86|16012.78|15892.78|16012.84|15892.84|16010.86|15890.86|10
1648141560000|2022-03-24 17:06:00|16013.28|15893.28|16013.85|15893.85|16014.21|15894.21|16013.27|15893.27|10
1648141570000|2022-03-24 17:06:10|16013.79|15893.79|16016.39|15896.39|16016.94|15896.94|16013.79|15893.79|10
1648141580000|2022-03-24 17:06:20|16017.21|15897.21|16019.6|15899.6|16019.61|15899.61|16017.21|15897.21|9
1648141590000|2022-03-24 17:06:30|16019.95|15899.95|16024.96|15904.96|16024.96|15904.96|16019.95|15899.95|10
1648141600000|2022-03-24 17:06:40|16025.46|15905.46|16027.4|15907.4|16027.68|15907.68|16025.46|15905.46|10
1648141610000|2022-03-24 17:06:50|16027.61|15907.61|16029.24|15909.24|16029.24|15909.24|16027.05|15907.05|10
1648141620000|2022-03-24 17:07:00|16028.9|15908.9|16030.21|15910.21|16030.21|15910.21|16028.9|15908.9|10
1648141630000|2022-03-24 17:07:10|16030.24|15910.24|16031.58|15911.58|16032.58|15912.58|16030.13|15910.13|10
1648141640000|2022-03-24 17:07:20|16032.3|15912.3|16035.61|15915.61|16035.61|15915.61|16032.26|15912.26|10
1648141650000|2022-03-24 17:07:30|16035.59|15915.59|16037.42|15917.42|16037.42|15917.42|16035.56|15915.56|10
1648141660000|2022-03-24 17:07:40|16036.88|15916.88|16036.62|15916.62|16037.5|15917.5|16035.53|15915.53|10
1648141670000|2022-03-24 17:07:50|16036.8|15916.8|16038.71|15918.71|16038.71|15918.71|16036.58|15916.58|10
1648141680000|2022-03-24 17:08:00|16038.66|15918.66|16038.34|15918.34|16039.67|15919.67|16038.34|15918.34|10
1648141690000|2022-03-24 17:08:10|16038.2|15918.2|16035.68|15915.68|16038.2|15918.2|16035.68|15915.68|10
1648141700000|2022-03-24 17:08:20|16036.03|15916.03|16036.5|15916.5|16036.94|15916.94|16035.4|15915.4|10
1648141710000|2022-03-24 17:08:30|16035.87|15915.87|16033.96|15913.96|16035.87|15915.87|16033.55|15913.55|10
1648141720000|2022-03-24 17:08:40|16033.85|15913.85|16032.68|15912.68|16033.85|15913.85|16032.6|15912.6|10
1648141730000|2022-03-24 17:08:50|16032.71|15912.71|16035.25|15915.25|16035.9|15915.9|16032.71|15912.71|10
1648141740000|2022-03-24 17:09:00|16035.52|15915.52|16035.52|15915.52|16036.58|15916.58|16035.13|15915.13|10
1648141750000|2022-03-24 17:09:10|16035.62|15915.62|16036.24|15916.24|16036.4|15916.4|16035.57|15915.57|10
1648141760000|2022-03-24 17:09:20|16035.89|15915.89|16038.32|15918.32|16038.32|15918.32|16035.89|15915.89|9
1648141770000|2022-03-24 17:09:30|16038.27|15918.27|16036.85|15916.85|16038.27|15918.27|16036.56|15916.56|8
1648141780000|2022-03-24 17:09:40|16038.3|15918.3|16039.57|15919.57|16039.57|15919.57|16038.3|15918.3|10
1648141790000|2022-03-24 17:09:50|16040.12|15920.12|16041.94|15921.94|16042.03|15922.03|16040.12|15920.12|10
1648141800000|2022-03-24 17:10:00|16041.73|15921.73|16040.47|15920.47|16041.97|15921.97|16040.47|15920.47|10
1648141810000|2022-03-24 17:10:10|16040.65|15920.65|16041.34|15921.34|16041.6|15921.6|16039.68|15919.68|10
1648141820000|2022-03-24 17:10:20|16041.87|15921.87|16044.66|15924.66|16044.66|15924.66|16041.87|15921.87|10
1648141830000|2022-03-24 17:10:30|16044.36|15924.36|16043.5|15923.5|16044.46|15924.46|16043.19|15923.19|9
1648141840000|2022-03-24 17:10:40|16043.41|15923.41|16040.62|15920.62|16043.66|15923.66|16040.58|15920.58|10
1648141850000|2022-03-24 17:10:50|16040.94|15920.94|16042.03|15922.03|16042.27|15922.27|16040.67|15920.67|9
1648141860000|2022-03-24 17:11:00|16042.66|15922.66|16041.74|15921.74|16043.3|15923.3|16041.61|15921.61|10
1648141870000|2022-03-24 17:11:10|16041.6|15921.6|16042.6|15922.6|16042.6|15922.6|16041.6|15921.6|10
1648141880000|2022-03-24 17:11:20|16042.82|15922.82|16041.97|15921.97|16043.16|15923.16|16041.94|15921.94|9
1648141890000|2022-03-24 17:11:30|16041.72|15921.72|16040.93|15920.93|16042.46|15922.46|16040.93|15920.93|9
1648141900000|2022-03-24 17:11:40|16040.92|15920.92|16046.93|15926.93|16047.78|15927.78|16040.92|15920.92|10
1648141910000|2022-03-24 17:11:50|16047.11|15927.11|16048.97|15928.97|16049.09|15929.09|16047.11|15927.11|10
1648141920000|2022-03-24 17:12:00|16048.72|15928.72|16046.94|15926.94|16048.72|15928.72|16046.94|15926.94|9
1648141930000|2022-03-24 17:12:10|16046.72|15926.72|16046.9|15926.9|16047.46|15927.46|16046.3|15926.3|10
1648141940000|2022-03-24 17:12:20|16047.02|15927.02|16049.3|15929.3|16049.3|15929.3|16047.02|15927.02|10
1648141950000|2022-03-24 17:12:30|16049.35|15929.35|16049.8|15929.8|16049.88|15929.88|16049.16|15929.16|10
1648141960000|2022-03-24 17:12:40|16049.9|15929.9|16051.06|15931.06|16051.09|15931.09|16049.8|15929.8|9
1648141970000|2022-03-24 17:12:50|16051.07|15931.07|16051.84|15931.84|16051.84|15931.84|16051.07|15931.07|10
1648141980000|2022-03-24 17:13:00|16052.07|15932.07|16053.56|15933.56|16053.8|15933.8|16052.02|15932.02|10
1648141990000|2022-03-24 17:13:10|16053.63|15933.63|16054.94|15934.94|16055.01|15935.01|16053.49|15933.49|10
1648142000000|2022-03-24 17:13:20|16055.24|15935.24|16054.89|15934.89|16055.54|15935.54|16054.6|15934.6|10
1648142010000|2022-03-24 17:13:30|16054.97|15934.97|16058.26|15938.26|16058.26|15938.26|16054.55|15934.55|9
1648142020000|2022-03-24 17:13:40|16058.53|15938.53|16059.83|15939.83|16059.83|15939.83|16058.53|15938.53|10
1648142030000|2022-03-24 17:13:50|16059.93|15939.93|16061.9|15941.9|16061.93|15941.93|16059.93|15939.93|9
1648142040000|2022-03-24 17:14:00|16061.57|15941.57|16062.77|15942.77|16062.86|15942.86|16061.57|15941.57|9
1648142050000|2022-03-24 17:14:10|16062.87|15942.87|16062.79|15942.79|16063.47|15943.47|16061.34|15941.34|8
1648142060000|2022-03-24 17:14:20|16061.77|15941.77|16056.99|15936.99|16061.77|15941.77|16056.99|15936.99|10
1648142070000|2022-03-24 17:14:30|16056.16|15936.16|16057.61|15937.61|16057.89|15937.89|16056.16|15936.16|10
1648142080000|2022-03-24 17:14:40|16057.46|15937.46|16053.77|15933.77|16057.46|15937.46|16053.72|15933.72|10
1648142090000|2022-03-24 17:14:50|16053.07|15933.07|16051.37|15931.37|16053.07|15933.07|16051.33|15931.33|8
1648142100000|2022-03-24 17:15:00|16051.03|15931.03|16044.37|15924.37|16051.03|15931.03|16044.37|15924.37|10
1648142110000|2022-03-24 17:15:10|16044.21|15924.21|16045.73|15925.73|16045.73|15925.73|16044.01|15924.01|10
1648142120000|2022-03-24 17:15:20|16045.44|15925.44|16046.97|15926.97|16046.97|15926.97|16045.44|15925.44|10
1648142130000|2022-03-24 17:15:30|16047|15927|16047.7|15927.7|16049.87|15929.87|16047|15927|10
1648142140000|2022-03-24 17:15:40|16047.67|15927.67|16052.34|15932.34|16052.34|15932.34|16047.26|15927.26|10
1648142150000|2022-03-24 17:15:50|16052.84|15932.84|16059.84|15939.84|16059.84|15939.84|16052.84|15932.84|10
1648142160000|2022-03-24 17:16:00|16060.25|15940.25|16062.13|15942.13|16062.13|15942.13|16060.2|15940.2|10
1648142170000|2022-03-24 17:16:10|16062.1|15942.1|16062.78|15942.78|16062.83|15942.83|16061.26|15941.26|8
1648142180000|2022-03-24 17:16:20|16062.45|15942.45|16062.52|15942.52|16062.74|15942.74|16061.98|15941.98|10
1648142190000|2022-03-24 17:16:30|16064.42|15944.42|16065.29|15945.29|16065.29|15945.29|16064|15944|10
1648142200000|2022-03-24 17:16:40|16065.59|15945.59|16065.63|15945.63|16066.4|15946.4|16065.59|15945.59|10
1648142210000|2022-03-24 17:16:50|16065.69|15945.69|16064.9|15944.9|16065.69|15945.69|16064.73|15944.73|9
1648142220000|2022-03-24 17:17:00|16064.87|15944.87|16066.49|15946.49|16066.58|15946.58|16064.87|15944.87|10
1648142230000|2022-03-24 17:17:10|16066.56|15946.56|16064.04|15944.04|16066.69|15946.69|16062.84|15942.84|10
1648142240000|2022-03-24 17:17:20|16064.01|15944.01|16063.61|15943.61|16064.06|15944.06|16063.61|15943.61|10
1648142250000|2022-03-24 17:17:30|16063.2|15943.2|16062.35|15942.35|16063.41|15943.41|16062.03|15942.03|10
1648142260000|2022-03-24 17:17:40|16062.31|15942.31|16061.69|15941.69|16062.49|15942.49|16061.69|15941.69|9
1648142270000|2022-03-24 17:17:50|16061.88|15941.88|16063.49|15943.49|16063.49|15943.49|16061.88|15941.88|9
1648142280000|2022-03-24 17:18:00|16063.89|15943.89|16063.14|15943.14|16064.01|15944.01|16061.64|15941.64|9
1648142290000|2022-03-24 17:18:10|16063.06|15943.06|16063.74|15943.74|16063.74|15943.74|16062.86|15942.86|9
1648142300000|2022-03-24 17:18:20|16064.07|15944.07|16063.85|15943.85|16064.07|15944.07|16063.66|15943.66|9
1648142310000|2022-03-24 17:18:30|16063.99|15943.99|16063.17|15943.17|16064.21|15944.21|16061.72|15941.72|10
1648142320000|2022-03-24 17:18:40|16062.5|15942.5|16060.04|15940.04|16062.5|15942.5|16059.07|15939.07|9
1648142330000|2022-03-24 17:18:50|16060.42|15940.42|16063.81|15943.81|16063.81|15943.81|16060.42|15940.42|10
1648142340000|2022-03-24 17:19:00|16063.87|15943.87|16064.23|15944.23|16064.38|15944.38|16063.87|15943.87|8
1648142350000|2022-03-24 17:19:10|16064.81|15944.81|16065.28|15945.28|16065.29|15945.29|16063.97|15943.97|10
1648142360000|2022-03-24 17:19:20|16065.62|15945.62|16067.18|15947.18|16068.63|15948.63|16065.62|15945.62|10
1648142370000|2022-03-24 17:19:30|16066.97|15946.97|16068.69|15948.69|16068.69|15948.69|16066.97|15946.97|9
1648142380000|2022-03-24 17:19:40|16068.72|15948.72|16070.34|15950.34|16071.16|15951.16|16068.72|15948.72|9
1648142390000|2022-03-24 17:19:50|16070.25|15950.25|16072.28|15952.28|16072.28|15952.28|16070.25|15950.25|10
1648142400000|2022-03-24 17:20:00|16070.85|15950.85|16075.01|15955.01|16075.01|15955.01|16070.85|15950.85|10
1648142410000|2022-03-24 17:20:10|16075.23|15955.23|16075.68|15955.68|16076.17|15956.17|16075.23|15955.23|10
1648142420000|2022-03-24 17:20:20|16075.85|15955.85|16069.05|15949.05|16075.85|15955.85|16069.05|15949.05|10
1648142430000|2022-03-24 17:20:30|16068.4|15948.4|16062.84|15942.84|16068.4|15948.4|16062.84|15942.84|10
1648142440000|2022-03-24 17:20:40|16061.75|15941.75|16061.8|15941.8|16061.99|15941.99|16061.22|15941.22|10
1648142450000|2022-03-24 17:20:50|16062.23|15942.23|16063.05|15943.05|16063.36|15943.36|16062.23|15942.23|10
1648142460000|2022-03-24 17:21:00|16062.6|15942.6|16062.4|15942.4|16063.13|15943.13|16062.4|15942.4|10
1648142470000|2022-03-24 17:21:10|16062.73|15942.73|16067.54|15947.54|16067.54|15947.54|16062.73|15942.73|10
1648142480000|2022-03-24 17:21:20|16068.37|15948.37|16070.81|15950.81|16070.85|15950.85|16068.37|15948.37|10
1648142490000|2022-03-24 17:21:30|16069.93|15949.93|16069.94|15949.94|16070.1|15950.1|16069.36|15949.36|9
1648142500000|2022-03-24 17:21:40|16069.81|15949.81|16070.16|15950.16|16070.16|15950.16|16069.44|15949.44|9
1648142510000|2022-03-24 17:21:50|16070.67|15950.67|16075.91|15955.91|16075.91|15955.91|16070.2|15950.2|10
1648142520000|2022-03-24 17:22:00|16075.78|15955.78|16075.43|15955.43|16076.05|15956.05|16074.94|15954.94|9
1648142530000|2022-03-24 17:22:10|16075.37|15955.37|16075.15|15955.15|16075.37|15955.37|16074.82|15954.82|10
1648142540000|2022-03-24 17:22:20|16075.18|15955.18|16076.25|15956.25|16076.69|15956.69|16074.59|15954.59|9
1648142550000|2022-03-24 17:22:30|16076.58|15956.58|16075.68|15955.68|16076.7|15956.7|16075.68|15955.68|10
1648142560000|2022-03-24 17:22:40|16076.47|15956.47|16076.51|15956.51|16077.21|15957.21|16076.47|15956.47|9
1648142570000|2022-03-24 17:22:50|16076.39|15956.39|16074.28|15954.28|16076.39|15956.39|16074.23|15954.23|10
1648142580000|2022-03-24 17:23:00|16074.1|15954.1|16071.9|15951.9|16074.1|15954.1|16071.9|15951.9|10
1648142590000|2022-03-24 17:23:10|16071.27|15951.27|16070.36|15950.36|16071.27|15951.27|16070.07|15950.07|10
1648142600000|2022-03-24 17:23:20|16070.47|15950.47|16066.8|15946.8|16070.47|15950.47|16065.94|15945.94|10
1648142610000|2022-03-24 17:23:30|16066.89|15946.89|16062.45|15942.45|16066.89|15946.89|16062.45|15942.45|10
1648142620000|2022-03-24 17:23:40|16062.15|15942.15|16061.54|15941.54|16062.88|15942.88|16061.28|15941.28|10
1648142630000|2022-03-24 17:23:50|16061.08|15941.08|16058.55|15938.55|16061.08|15941.08|16058.55|15938.55|10
1648142640000|2022-03-24 17:24:00|16057.26|15937.26|16055.72|15935.72|16057.26|15937.26|16055.72|15935.72|10
1648142650000|2022-03-24 17:24:10|16054.67|15934.67|16054.08|15934.08|16054.67|15934.67|16053.39|15933.39|10
1648142660000|2022-03-24 17:24:20|16053.96|15933.96|16055.93|15935.93|16056.22|15936.22|16053.96|15933.96|9
1648142670000|2022-03-24 17:24:30|16055.83|15935.83|16054.34|15934.34|16055.83|15935.83|16054.34|15934.34|10
1648142680000|2022-03-24 17:24:40|16054.37|15934.37|16053.11|15933.11|16054.41|15934.41|16053.03|15933.03|10
1648142690000|2022-03-24 17:24:50|16053.31|15933.31|16048.45|15928.45|16053.57|15933.57|16048.24|15928.24|10
1648142700000|2022-03-24 17:25:00|16048.3|15928.3|16049.16|15929.16|16049.16|15929.16|16048.22|15928.22|9
1648142710000|2022-03-24 17:25:10|16049.27|15929.27|16044.46|15924.46|16049.27|15929.27|16044.46|15924.46|10
1648142720000|2022-03-24 17:25:20|16044.49|15924.49|16040.58|15920.58|16044.59|15924.59|16040.43|15920.43|10
1648142730000|2022-03-24 17:25:30|16040.75|15920.75|16040.04|15920.04|16040.75|15920.75|16038.86|15918.86|10
1648142740000|2022-03-24 17:25:40|16039.85|15919.85|16037.98|15917.98|16039.91|15919.91|16036.89|15916.89|10
1648142750000|2022-03-24 17:25:50|16038.69|15918.69|16036.92|15916.92|16038.69|15918.69|16036.49|15916.49|10
1648142760000|2022-03-24 17:26:00|16037.06|15917.06|16036.99|15916.99|16037.06|15917.06|16036.6|15916.6|10
1648142770000|2022-03-24 17:26:10|16038.9|15918.9|16039.21|15919.21|16039.52|15919.52|16038.9|15918.9|10
1648142780000|2022-03-24 17:26:20|16039.38|15919.38|16037.15|15917.15|16039.85|15919.85|16037.15|15917.15|10
1648142790000|2022-03-24 17:26:30|16037.14|15917.14|16038.49|15918.49|16038.49|15918.49|16036.65|15916.65|10
1648142800000|2022-03-24 17:26:40|16038.18|15918.18|16039.3|15919.3|16040.44|15920.44|16038.18|15918.18|9
1648142810000|2022-03-24 17:26:50|16039.19|15919.19|16039.93|15919.93|16039.93|15919.93|16039.19|15919.19|9
1648142820000|2022-03-24 17:27:00|16040.1|15920.1|16039.88|15919.88|16040.36|15920.36|16039.68|15919.68|9
1648142830000|2022-03-24 17:27:10|16039.75|15919.75|16042.02|15922.02|16042.02|15922.02|16039.75|15919.75|10
1648142840000|2022-03-24 17:27:20|16042.06|15922.06|16045.53|15925.53|16045.76|15925.76|16042.06|15922.06|10
1648142850000|2022-03-24 17:27:30|16044.56|15924.56|16045.18|15925.18|16045.18|15925.18|16044.56|15924.56|10
1648142860000|2022-03-24 17:27:40|16045.15|15925.15|16046.07|15926.07|16046.18|15926.18|16044.83|15924.83|10
1648142870000|2022-03-24 17:27:50|16046.37|15926.37|16045.05|15925.05|16046.78|15926.78|16045.05|15925.05|9
1648142880000|2022-03-24 17:28:00|16044.86|15924.86|16041.93|15921.93|16044.86|15924.86|16041.93|15921.93|10
1648142890000|2022-03-24 17:28:10|16041.95|15921.95|16043.94|15923.94|16044.58|15924.58|16041.95|15921.95|10
1648142900000|2022-03-24 17:28:20|16044.05|15924.05|16043.19|15923.19|16044.05|15924.05|16043.19|15923.19|10
1648142910000|2022-03-24 17:28:30|16043.34|15923.34|16045.06|15925.06|16045.06|15925.06|16043.34|15923.34|10
1648142920000|2022-03-24 17:28:40|16044.98|15924.98|16043.92|15923.92|16045.35|15925.35|16043.92|15923.92|10
1648142930000|2022-03-24 17:28:50|16043.91|15923.91|16042.91|15922.91|16043.91|15923.91|16042.75|15922.75|9
1648142940000|2022-03-24 17:29:00|16042.26|15922.26|16042.5|15922.5|16042.57|15922.57|16042.01|15922.01|10
1648142950000|2022-03-24 17:29:10|16042.55|15922.55|16041.16|15921.16|16042.73|15922.73|16041.16|15921.16|9
1648142960000|2022-03-24 17:29:20|16041.44|15921.44|16040.87|15920.87|16042.07|15922.07|16040.87|15920.87|10
1648142970000|2022-03-24 17:29:30|16040.88|15920.88|16037.91|15917.91|16040.88|15920.88|16037.74|15917.74|10
1648142980000|2022-03-24 17:29:40|16037.98|15917.98|16039.08|15919.08|16039.36|15919.36|16037.98|15917.98|8
1648142990000|2022-03-24 17:29:50|16039|15919|16038.63|15918.63|16039.61|15919.61|16038.45|15918.45|10
1648143000000|2022-03-24 17:30:00|16038.54|15918.54|16036.51|15916.51|16038.54|15918.54|16036.51|15916.51|10
1648143010000|2022-03-24 17:30:10|16036.68|15916.68|16038.16|15918.16|16038.16|15918.16|16036.46|15916.46|10
1648143020000|2022-03-24 17:30:20|16038.07|15918.07|16038.29|15918.29|16038.49|15918.49|16038.07|15918.07|10
1648143030000|2022-03-24 17:30:30|16038.1|15918.1|16035.12|15915.12|16038.23|15918.23|16035.12|15915.12|10
1648143040000|2022-03-24 17:30:40|16036.35|15916.35|16033.09|15913.09|16036.57|15916.57|16032.81|15912.81|10
1648143050000|2022-03-24 17:30:50|16031.54|15911.54|16027.65|15907.65|16031.54|15911.54|16027.65|15907.65|10
1648143060000|2022-03-24 17:31:00|16027.05|15907.05|16023.5|15903.5|16027.05|15907.05|16023.5|15903.5|10
1648143070000|2022-03-24 17:31:10|16023.49|15903.49|16023.56|15903.56|16024.12|15904.12|16022.94|15902.94|10
1648143080000|2022-03-24 17:31:20|16023.14|15903.14|16022.28|15902.28|16023.85|15903.85|16021.84|15901.84|10
1648143090000|2022-03-24 17:31:30|16021.59|15901.59|16018.32|15898.32|16021.59|15901.59|16018.32|15898.32|10
1648143100000|2022-03-24 17:31:40|16018.02|15898.02|16015.61|15895.61|16018.02|15898.02|16015.58|15895.58|10
1648143110000|2022-03-24 17:31:50|16015.32|15895.32|16016.43|15896.43|16016.43|15896.43|16014.29|15894.29|10
1648143120000|2022-03-24 17:32:00|16015.16|15895.16|16013.27|15893.27|16015.45|15895.45|16012.88|15892.88|10
1648143130000|2022-03-24 17:32:10|16012.99|15892.99|16009.04|15889.04|16013.01|15893.01|16009.04|15889.04|10
1648143140000|2022-03-24 17:32:20|16009.27|15889.27|16010.75|15890.75|16011.52|15891.52|16009.27|15889.27|10
1648143150000|2022-03-24 17:32:30|16010.9|15890.9|16012.28|15892.28|16012.45|15892.45|16009.92|15889.92|10
1648143160000|2022-03-24 17:32:40|16012.77|15892.77|16012.93|15892.93|16012.93|15892.93|16011.73|15891.73|10
1648143170000|2022-03-24 17:32:50|16012.92|15892.92|16011.84|15891.84|16012.92|15892.92|16010.14|15890.14|10
1648143180000|2022-03-24 17:33:00|16011.01|15891.01|16013.86|15893.86|16013.86|15893.86|16010.91|15890.91|10
1648143190000|2022-03-24 17:33:10|16014.29|15894.29|16012.1|15892.1|16014.48|15894.48|16012.1|15892.1|10
1648143200000|2022-03-24 17:33:20|16012.15|15892.15|16010.46|15890.46|16012.31|15892.31|16010.39|15890.39|10
1648143210000|2022-03-24 17:33:30|16010.64|15890.64|16008.34|15888.34|16010.64|15890.64|16008.22|15888.22|10
1648143220000|2022-03-24 17:33:40|16007.71|15887.71|16007.42|15887.42|16008.08|15888.08|16007.42|15887.42|10
1648143230000|2022-03-24 17:33:50|16007.2|15887.2|16004.69|15884.69|16007.27|15887.27|16004.1|15884.1|10
1648143240000|2022-03-24 17:34:00|16003.17|15883.17|15999.64|15879.64|16003.17|15883.17|15999.64|15879.64|10
1648143250000|2022-03-24 17:34:10|15998.66|15878.66|15997.4|15877.4|15998.66|15878.66|15997.12|15877.12|10
1648143260000|2022-03-24 17:34:20|15996.97|15876.97|15994.55|15874.55|15996.97|15876.97|15994.55|15874.55|9
1648143270000|2022-03-24 17:34:30|15994.46|15874.46|15992.99|15872.99|15994.46|15874.46|15992.62|15872.62|10
1648143280000|2022-03-24 17:34:40|15992.45|15872.45|15993.05|15873.05|15993.73|15873.73|15992.38|15872.38|10
1648143290000|2022-03-24 17:34:50|15992.92|15872.92|15993.95|15873.95|15993.95|15873.95|15992.71|15872.71|10
1648143300000|2022-03-24 17:35:00|15993.88|15873.88|15996.52|15876.52|15996.52|15876.52|15993.88|15873.88|10
1648143310000|2022-03-24 17:35:10|15996.41|15876.41|15993.02|15873.02|15996.41|15876.41|15992.91|15872.91|10
1648143320000|2022-03-24 17:35:20|15993.18|15873.18|15993.71|15873.71|15993.8|15873.8|15993.12|15873.12|7
1648143330000|2022-03-24 17:35:30|15993.61|15873.61|15993.01|15873.01|15994.33|15874.33|15992.78|15872.78|10
1648143340000|2022-03-24 17:35:40|15992.57|15872.57|15991.69|15871.69|15992.85|15872.85|15991.69|15871.69|9
1648143350000|2022-03-24 17:35:50|15991.85|15871.85|15993.06|15873.06|15993.67|15873.67|15991.73|15871.73|10
1648143360000|2022-03-24 17:36:00|15993.37|15873.37|15998.79|15878.79|15998.79|15878.79|15993.37|15873.37|10
1648143370000|2022-03-24 17:36:10|15998.88|15878.88|15999.15|15879.15|15999.68|15879.68|15998.87|15878.87|9
1648143380000|2022-03-24 17:36:20|15999.91|15879.91|16000.63|15880.63|16000.66|15880.66|15999.91|15879.91|10
1648143390000|2022-03-24 17:36:30|16000.39|15880.39|15998.2|15878.2|16001.3|15881.3|15998.2|15878.2|10
1648143400000|2022-03-24 17:36:40|15998.13|15878.13|15995.4|15875.4|15998.19|15878.19|15995.4|15875.4|10
1648143410000|2022-03-24 17:36:50|15995.31|15875.31|15995.01|15875.01|15995.82|15875.82|15994.72|15874.72|10
1648143420000|2022-03-24 17:37:00|15994.76|15874.76|15994.47|15874.47|15995.15|15875.15|15994.32|15874.32|10
1648143430000|2022-03-24 17:37:10|15994.74|15874.74|15997.57|15877.57|15998.41|15878.41|15994.13|15874.13|10
1648143440000|2022-03-24 17:37:20|15997.28|15877.28|15996.57|15876.57|15997.4|15877.4|15996.57|15876.57|10
1648143450000|2022-03-24 17:37:30|15996.43|15876.43|15995.69|15875.69|15996.94|15876.94|15995.55|15875.55|10
1648143460000|2022-03-24 17:37:40|15995.54|15875.54|15995.77|15875.77|15995.88|15875.88|15995.41|15875.41|8
1648143470000|2022-03-24 17:37:50|15995.65|15875.65|15997.11|15877.11|15997.11|15877.11|15995.29|15875.29|10
1648143480000|2022-03-24 17:38:00|15997.18|15877.18|15995.73|15875.73|15997.18|15877.18|15995.73|15875.73|10
1648143490000|2022-03-24 17:38:10|15996.28|15876.28|15996.76|15876.76|15996.77|15876.77|15995.97|15875.97|10
1648143500000|2022-03-24 17:38:20|15996.57|15876.57|15996.69|15876.69|15996.95|15876.95|15996.57|15876.57|10
1648143510000|2022-03-24 17:38:30|15997.64|15877.64|15995.09|15875.09|15997.64|15877.64|15995.09|15875.09|10
1648143520000|2022-03-24 17:38:40|15994.82|15874.82|15993.73|15873.73|15995.65|15875.65|15993.68|15873.68|10
1648143530000|2022-03-24 17:38:50|15993.71|15873.71|15995.91|15875.91|15995.91|15875.91|15992.99|15872.99|10
1648143540000|2022-03-24 17:39:00|15995.54|15875.54|15996.03|15876.03|15996.55|15876.55|15995.41|15875.41|9
1648143550000|2022-03-24 17:39:10|15996.32|15876.32|15993.68|15873.68|15996.32|15876.32|15993.67|15873.67|9
1648143560000|2022-03-24 17:39:20|15992.5|15872.5|15989.2|15869.2|15993.28|15873.28|15989.2|15869.2|10
1648143570000|2022-03-24 17:39:30|15989.58|15869.58|15990.97|15870.97|15990.97|15870.97|15989.17|15869.17|10
1648143580000|2022-03-24 17:39:40|15990.86|15870.86|15991.25|15871.25|15991.25|15871.25|15990.43|15870.43|9
1648143590000|2022-03-24 17:39:50|15991.18|15871.18|15991.1|15871.1|15991.21|15871.21|15989.75|15869.75|10
1648143600000|2022-03-24 17:40:00|15991.14|15871.14|15990.99|15870.99|15991.84|15871.84|15990.99|15870.99|9
1648143610000|2022-03-24 17:40:10|15991.28|15871.28|15989.99|15869.99|15991.28|15871.28|15989.99|15869.99|9
1648143620000|2022-03-24 17:40:20|15990.21|15870.21|15990.23|15870.23|15990.41|15870.41|15989.93|15869.93|8
1648143630000|2022-03-24 17:40:30|15990.08|15870.08|15989.84|15869.84|15990.31|15870.31|15989.84|15869.84|9
1648143640000|2022-03-24 17:40:40|15989.92|15869.92|15990.7|15870.7|15990.85|15870.85|15989.92|15869.92|10
1648143650000|2022-03-24 17:40:50|15991.13|15871.13|15991.31|15871.31|15992.08|15872.08|15991.13|15871.13|10
1648143660000|2022-03-24 17:41:00|15991.62|15871.62|15991.24|15871.24|15991.62|15871.62|15991.04|15871.04|9
1648143670000|2022-03-24 17:41:10|15991.62|15871.62|15992.22|15872.22|15992.22|15872.22|15991.06|15871.06|10
1648143680000|2022-03-24 17:41:20|15992.28|15872.28|15994.68|15874.68|15994.94|15874.94|15992.28|15872.28|9
1648143690000|2022-03-24 17:41:30|15995.14|15875.14|15996.35|15876.35|15996.42|15876.42|15995.14|15875.14|10
1648143700000|2022-03-24 17:41:40|15996.06|15876.06|15994.62|15874.62|15996.06|15876.06|15994.22|15874.22|10
1648143710000|2022-03-24 17:41:50|15994.97|15874.97|15995.82|15875.82|15995.82|15875.82|15994.94|15874.94|9
1648143720000|2022-03-24 17:42:00|15996.64|15876.64|15994.79|15874.79|15996.64|15876.64|15994.63|15874.63|10
1648143730000|2022-03-24 17:42:10|15994.83|15874.83|15995.99|15875.99|15996.45|15876.45|15994.8|15874.8|9
1648143740000|2022-03-24 17:42:20|15996.18|15876.18|15998.24|15878.24|15998.55|15878.55|15996.18|15876.18|10
1648143750000|2022-03-24 17:42:30|15998.11|15878.11|15998.36|15878.36|15998.42|15878.42|15997.8|15877.8|9
1648143760000|2022-03-24 17:42:40|15998.55|15878.55|15999.93|15879.93|15999.93|15879.93|15998.28|15878.28|10
1648143770000|2022-03-24 17:42:50|15999.04|15879.04|16002.41|15882.41|16002.41|15882.41|15999.04|15879.04|10
1648143780000|2022-03-24 17:43:00|16002.55|15882.55|16005.08|15885.08|16005.08|15885.08|16002.55|15882.55|10
1648143790000|2022-03-24 17:43:10|16004.4|15884.4|16003.52|15883.52|16004.46|15884.46|16003.22|15883.22|9
1648143800000|2022-03-24 17:43:20|16003.39|15883.39|16003.97|15883.97|16003.97|15883.97|16003.39|15883.39|10
1648143810000|2022-03-24 17:43:30|16003.57|15883.57|16003.05|15883.05|16003.58|15883.58|16003.04|15883.04|9
1648143820000|2022-03-24 17:43:40|16003.2|15883.2|16003.97|15883.97|16004.99|15884.99|16003.02|15883.02|10
1648143830000|2022-03-24 17:43:50|16004.02|15884.02|16005.51|15885.51|16006.03|15886.03|16003.99|15883.99|8
1648143840000|2022-03-24 17:44:00|16005.48|15885.48|16004.68|15884.68|16005.48|15885.48|16004.21|15884.21|10
1648143850000|2022-03-24 17:44:10|16004.06|15884.06|16005.33|15885.33|16005.63|15885.63|16004.06|15884.06|10
1648143860000|2022-03-24 17:44:20|16005.63|15885.63|16005.13|15885.13|16005.91|15885.91|16005.13|15885.13|10
1648143870000|2022-03-24 17:44:30|16005.06|15885.06|16004.73|15884.73|16005.11|15885.11|16004.36|15884.36|8
1648143880000|2022-03-24 17:44:40|16004.61|15884.61|16003.84|15883.84|16005.04|15885.04|16003.84|15883.84|10
1648143890000|2022-03-24 17:44:50|16003.27|15883.27|16002.82|15882.82|16003.3|15883.3|16002.5|15882.5|10
1648143900000|2022-03-24 17:45:00|16002.96|15882.96|16004.67|15884.67|16004.67|15884.67|16002.96|15882.96|10
1648143910000|2022-03-24 17:45:10|16005.14|15885.14|16005.66|15885.66|16005.98|15885.98|16005.14|15885.14|8
1648143920000|2022-03-24 17:45:20|16005.61|15885.61|16005.44|15885.44|16006.67|15886.67|16005.44|15885.44|10
1648143930000|2022-03-24 17:45:30|16005.49|15885.49|16005.73|15885.73|16006.04|15886.04|16005.49|15885.49|10
1648143940000|2022-03-24 17:45:40|16005.79|15885.79|16006.08|15886.08|16006.15|15886.15|16005.78|15885.78|9
1648143950000|2022-03-24 17:45:50|16005.83|15885.83|16005.63|15885.63|16005.83|15885.83|16005.09|15885.09|8
1648143960000|2022-03-24 17:46:00|16005.8|15885.8|16006.35|15886.35|16006.35|15886.35|16005.61|15885.61|10
1648143970000|2022-03-24 17:46:10|16007|15887|16010.48|15890.48|16010.48|15890.48|16007|15887|9
1648143980000|2022-03-24 17:46:20|16010.52|15890.52|16009.28|15889.28|16010.52|15890.52|16009.28|15889.28|9
1648143990000|2022-03-24 17:46:30|16009.35|15889.35|16009.97|15889.97|16009.97|15889.97|16009.25|15889.25|8
1648144000000|2022-03-24 17:46:40|16009.81|15889.81|16010.17|15890.17|16010.35|15890.35|16009.48|15889.48|8
1648144010000|2022-03-24 17:46:50|16009.9|15889.9|16011.34|15891.34|16011.42|15891.42|16009.9|15889.9|10
1648144020000|2022-03-24 17:47:00|16011.37|15891.37|16011.54|15891.54|16012.02|15892.02|16010.98|15890.98|10
1648144030000|2022-03-24 17:47:10|16011.78|15891.78|16012.14|15892.14|16012.18|15892.18|16011.78|15891.78|9
1648144040000|2022-03-24 17:47:20|16011|15891|16008.1|15888.1|16011.12|15891.12|16008.1|15888.1|10
1648144050000|2022-03-24 17:47:30|16007.84|15887.84|16008.08|15888.08|16008.67|15888.67|16007.59|15887.59|10
1648144060000|2022-03-24 17:47:40|16007.91|15887.91|16005.19|15885.19|16007.91|15887.91|16005.19|15885.19|9
1648144070000|2022-03-24 17:47:50|16005.35|15885.35|16004.95|15884.95|16006.01|15886.01|16004.95|15884.95|10
1648144080000|2022-03-24 17:48:00|16005.05|15885.05|16004.78|15884.78|16005.05|15885.05|16004.46|15884.46|9
1648144090000|2022-03-24 17:48:10|16004.77|15884.77|16007.28|15887.28|16007.28|15887.28|16004.77|15884.77|10
1648144100000|2022-03-24 17:48:20|16007.27|15887.27|16005.79|15885.79|16007.71|15887.71|16005.72|15885.72|10
1648144110000|2022-03-24 17:48:30|16005.82|15885.82|16006.42|15886.42|16006.44|15886.44|16005.82|15885.82|8
1648144120000|2022-03-24 17:48:40|16005.8|15885.8|16005.17|15885.17|16006.02|15886.02|16005.17|15885.17|10
1648144130000|2022-03-24 17:48:50|16005.06|15885.06|16000.9|15880.9|16005.31|15885.31|16000.9|15880.9|10
1648144140000|2022-03-24 17:49:00|16000.3|15880.3|15997.07|15877.07|16000.35|15880.35|15996.83|15876.83|10
1648144150000|2022-03-24 17:49:10|15996.97|15876.97|15996.68|15876.68|15997.13|15877.13|15996.6|15876.6|10
1648144160000|2022-03-24 17:49:20|15996.84|15876.84|15994.46|15874.46|15997.06|15877.06|15994.4|15874.4|10
1648144170000|2022-03-24 17:49:30|15993.41|15873.41|15991.91|15871.91|15993.41|15873.41|15991.91|15871.91|9
1648144180000|2022-03-24 17:49:40|15991.59|15871.59|15987.48|15867.48|15991.59|15871.59|15987.48|15867.48|10
1648144190000|2022-03-24 17:49:50|15987.66|15867.66|15984.68|15864.68|15987.66|15867.66|15984.68|15864.68|10
1648144200000|2022-03-24 17:50:00|15983.67|15863.67|15984.63|15864.63|15985.83|15865.83|15983.29|15863.29|10
1648144210000|2022-03-24 17:50:10|15984.72|15864.72|15984.08|15864.08|15984.72|15864.72|15982.76|15862.76|10
1648144220000|2022-03-24 17:50:20|15983.42|15863.42|15982.56|15862.56|15983.71|15863.71|15981.88|15861.88|10
1648144230000|2022-03-24 17:50:30|15982.54|15862.54|15981.27|15861.27|15982.54|15862.54|15981.27|15861.27|9
1648144240000|2022-03-24 17:50:40|15981.21|15861.21|15983.27|15863.27|15983.27|15863.27|15980.98|15860.98|8
1648144250000|2022-03-24 17:50:50|15983.3|15863.3|15980.97|15860.97|15983.3|15863.3|15980.97|15860.97|9
1648144260000|2022-03-24 17:51:00|15979.98|15859.98|15978.38|15858.38|15979.98|15859.98|15978|15858|10
1648144270000|2022-03-24 17:51:10|15977.49|15857.49|15975.98|15855.98|15977.94|15857.94|15975.98|15855.98|10
1648144280000|2022-03-24 17:51:20|15975.93|15855.93|15977.14|15857.14|15977.14|15857.14|15975.67|15855.67|8
1648144290000|2022-03-24 17:51:30|15977.45|15857.45|15980.19|15860.19|15980.21|15860.21|15977.45|15857.45|10
1648144300000|2022-03-24 17:51:40|15980.68|15860.68|15982.81|15862.81|15982.97|15862.97|15980.68|15860.68|10
1648144310000|2022-03-24 17:51:50|15982.7|15862.7|15982.35|15862.35|15982.78|15862.78|15982.2|15862.2|9
1648144320000|2022-03-24 17:52:00|15982.39|15862.39|15981.65|15861.65|15982.51|15862.51|15981.57|15861.57|10
1648144330000|2022-03-24 17:52:10|15981.56|15861.56|15982.21|15862.21|15982.29|15862.29|15981.56|15861.56|10
1648144340000|2022-03-24 17:52:20|15982.27|15862.27|15983.57|15863.57|15983.57|15863.57|15982.25|15862.25|9
1648144350000|2022-03-24 17:52:30|15983.71|15863.71|15984.27|15864.27|15984.28|15864.28|15983.69|15863.69|9
1648144360000|2022-03-24 17:52:40|15984.23|15864.23|15984.77|15864.77|15984.84|15864.84|15984.05|15864.05|9
1648144370000|2022-03-24 17:52:50|15985.08|15865.08|15985.59|15865.59|15986.56|15866.56|15985.08|15865.08|10
1648144380000|2022-03-24 17:53:00|15985.81|15865.81|15986.84|15866.84|15987.3|15867.3|15985.81|15865.81|10
1648144390000|2022-03-24 17:53:10|15987.86|15867.86|15988.11|15868.11|15988.39|15868.39|15987.65|15867.65|10
1648144400000|2022-03-24 17:53:20|15988.02|15868.02|15987.03|15867.03|15988.02|15868.02|15986.54|15866.54|8
1648144410000|2022-03-24 17:53:30|15987.16|15867.16|15986.94|15866.94|15987.53|15867.53|15986.94|15866.94|10
1648144420000|2022-03-24 17:53:40|15986.85|15866.85|15986.12|15866.12|15986.85|15866.85|15986.12|15866.12|7
1648144430000|2022-03-24 17:53:50|15986.39|15866.39|15985.82|15865.82|15986.39|15866.39|15985.58|15865.58|10
1648144440000|2022-03-24 17:54:00|15985.73|15865.73|15983.53|15863.53|15985.74|15865.74|15983.53|15863.53|9
1648144450000|2022-03-24 17:54:10|15983.72|15863.72|15983.71|15863.71|15983.72|15863.72|15983.09|15863.09|8
1648144460000|2022-03-24 17:54:20|15983.84|15863.84|15985.42|15865.42|15985.42|15865.42|15983.84|15863.84|10
1648144470000|2022-03-24 17:54:30|15985.48|15865.48|15985.79|15865.79|15985.9|15865.9|15985.17|15865.17|10
1648144480000|2022-03-24 17:54:40|15985.82|15865.82|15986.02|15866.02|15986.9|15866.9|15985.82|15865.82|10
1648144490000|2022-03-24 17:54:50|15986.16|15866.16|15984.97|15864.97|15986.4|15866.4|15984.97|15864.97|10
1648144500000|2022-03-24 17:55:00|15985.08|15865.08|15985.8|15865.8|15985.81|15865.81|15985.08|15865.08|10
1648144510000|2022-03-24 17:55:10|15985.26|15865.26|15986.42|15866.42|15986.96|15866.96|15985.26|15865.26|9
1648144520000|2022-03-24 17:55:20|15986.33|15866.33|15986.11|15866.11|15986.43|15866.43|15986.06|15866.06|8
1648144530000|2022-03-24 17:55:30|15986.31|15866.31|15987.02|15867.02|15987.56|15867.56|15986.09|15866.09|10
1648144540000|2022-03-24 17:55:40|15987.12|15867.12|15985.87|15865.87|15987.12|15867.12|15985.87|15865.87|10
1648144550000|2022-03-24 17:55:50|15985.85|15865.85|15981.9|15861.9|15985.91|15865.91|15981.9|15861.9|10
1648144560000|2022-03-24 17:56:00|15980.9|15860.9|15982.12|15862.12|15982.12|15862.12|15980.73|15860.73|9
1648144570000|2022-03-24 17:56:10|15981.93|15861.93|15983.69|15863.69|15983.75|15863.75|15981.4|15861.4|10
1648144580000|2022-03-24 17:56:20|15983.64|15863.64|15981.74|15861.74|15983.64|15863.64|15981.74|15861.74|9
1648144590000|2022-03-24 17:56:30|15981.32|15861.32|15979.94|15859.94|15981.32|15861.32|15979.94|15859.94|10
1648144600000|2022-03-24 17:56:40|15980.03|15860.03|15977.41|15857.41|15980.03|15860.03|15977.41|15857.41|9
1648144610000|2022-03-24 17:56:50|15977.69|15857.69|15974.56|15854.56|15977.69|15857.69|15974.56|15854.56|10
1648144620000|2022-03-24 17:57:00|15974.63|15854.63|15974.96|15854.96|15975.36|15855.36|15974.57|15854.57|10
1648144630000|2022-03-24 17:57:10|15975.15|15855.15|15973.52|15853.52|15975.15|15855.15|15973.52|15853.52|9
1648144640000|2022-03-24 17:57:20|15973.61|15853.61|15972.85|15852.85|15973.71|15853.71|15972.85|15852.85|9
1648144650000|2022-03-24 17:57:30|15973.02|15853.02|15969.17|15849.17|15973.02|15853.02|15969.05|15849.05|9
1648144660000|2022-03-24 17:57:40|15968.92|15848.92|15964.45|15844.45|15968.92|15848.92|15964.44|15844.44|10
1648144670000|2022-03-24 17:57:50|15963.77|15843.77|15960.61|15840.61|15963.91|15843.91|15960.56|15840.56|10
1648144680000|2022-03-24 17:58:00|15960.39|15840.39|15960.26|15840.26|15960.42|15840.42|15960.13|15840.13|10
1648144690000|2022-03-24 17:58:10|15960.13|15840.13|15960.09|15840.09|15960.25|15840.25|15959.55|15839.55|10
1648144700000|2022-03-24 17:58:20|15959.51|15839.51|15957.55|15837.55|15959.51|15839.51|15957.55|15837.55|10
1648144710000|2022-03-24 17:58:30|15956.27|15836.27|15949.54|15829.54|15956.51|15836.51|15949.54|15829.54|10
1648144720000|2022-03-24 17:58:40|15949.87|15829.87|15952.47|15832.47|15952.47|15832.47|15949.87|15829.87|10
1648144730000|2022-03-24 17:58:50|15952.25|15832.25|15952.11|15832.11|15952.65|15832.65|15951.07|15831.07|9
1648144740000|2022-03-24 17:59:00|15951.43|15831.43|15947.08|15827.08|15951.43|15831.43|15947.08|15827.08|10
1648144750000|2022-03-24 17:59:10|15945.23|15825.23|15942.2|15822.2|15945.29|15825.29|15942.11|15822.11|9
1648144760000|2022-03-24 17:59:20|15942.01|15822.01|15942.21|15822.21|15943.77|15823.77|15941.82|15821.82|10
1648144770000|2022-03-24 17:59:30|15939.52|15819.52|15935.51|15815.51|15939.55|15819.55|15935.51|15815.51|10
1648144780000|2022-03-24 17:59:40|15935.58|15815.58|15937|15817|15937|15817|15934.7|15814.7|9
1648144790000|2022-03-24 17:59:50|15936.07|15816.07|15936.44|15816.44|15936.44|15816.44|15935.77|15815.77|10
1648144800000|2022-03-24 18:00:00|15936.54|15816.54|15934.73|15814.73|15936.75|15816.75|15934.28|15814.28|10
1648144810000|2022-03-24 18:00:10|15935.8|15815.8|15934.34|15814.34|15936.26|15816.26|15934.13|15814.13|10
1648144820000|2022-03-24 18:00:20|15933.52|15813.52|15934.86|15814.86|15934.86|15814.86|15933.52|15813.52|10
1648144830000|2022-03-24 18:00:30|15935.05|15815.05|15935.89|15815.89|15935.89|15815.89|15934.92|15814.92|10
1648144840000|2022-03-24 18:00:40|15935.66|15815.66|15936.52|15816.52|15936.52|15816.52|15935.66|15815.66|9
1648144850000|2022-03-24 18:00:50|15936.53|15816.53|15939.13|15819.13|15939.13|15819.13|15936.53|15816.53|10
1648144860000|2022-03-24 18:01:00|15939.1|15819.1|15939.93|15819.93|15939.93|15819.93|15939.1|15819.1|8
1648144870000|2022-03-24 18:01:10|15940.39|15820.39|15940.63|15820.63|15940.85|15820.85|15940.37|15820.37|10
1648144880000|2022-03-24 18:01:20|15941.7|15821.7|15941.81|15821.81|15941.92|15821.92|15941.7|15821.7|8
1648144890000|2022-03-24 18:01:30|15940.08|15820.08|15938.39|15818.39|15940.08|15820.08|15938.27|15818.27|9
1648144900000|2022-03-24 18:01:40|15937.74|15817.74|15937.04|15817.04|15938.06|15818.06|15936.38|15816.38|10
1648144910000|2022-03-24 18:01:50|15935.53|15815.53|15935.44|15815.44|15935.77|15815.77|15934.81|15814.81|10
1648144920000|2022-03-24 18:02:00|15935.38|15815.38|15934.98|15814.98|15935.94|15815.94|15934.79|15814.79|10
1648144930000|2022-03-24 18:02:10|15934.77|15814.77|15934.7|15814.7|15934.77|15814.77|15934.1|15814.1|10
1648144940000|2022-03-24 18:02:20|15934.33|15814.33|15934.84|15814.84|15934.84|15814.84|15934.29|15814.29|10
1648144950000|2022-03-24 18:02:30|15934.98|15814.98|15935.74|15815.74|15935.74|15815.74|15934.98|15814.98|10
1648144960000|2022-03-24 18:02:40|15935.44|15815.44|15934.4|15814.4|15935.44|15815.44|15934.1|15814.1|9
1648144970000|2022-03-24 18:02:50|15934.34|15814.34|15935.22|15815.22|15935.96|15815.96|15934.27|15814.27|9
1648144980000|2022-03-24 18:03:00|15935.65|15815.65|15936.26|15816.26|15936.26|15816.26|15935.59|15815.59|10
1648144990000|2022-03-24 18:03:10|15936.23|15816.23|15936.05|15816.05|15936.23|15816.23|15935.56|15815.56|10
1648145000000|2022-03-24 18:03:20|15936.03|15816.03|15938.57|15818.57|15938.57|15818.57|15936.03|15816.03|10
1648145010000|2022-03-24 18:03:30|15938.52|15818.52|15942.19|15822.19|15942.35|15822.35|15938.52|15818.52|10
1648145020000|2022-03-24 18:03:40|15942.26|15822.26|15943.7|15823.7|15943.7|15823.7|15942.26|15822.26|9
1648145030000|2022-03-24 18:03:50|15943.93|15823.93|15946.84|15826.84|15946.84|15826.84|15943.81|15823.81|10
1648145040000|2022-03-24 18:04:00|15946.03|15826.03|15945.84|15825.84|15946.05|15826.05|15945.75|15825.75|9
1648145050000|2022-03-24 18:04:10|15946.05|15826.05|15947.02|15827.02|15947.05|15827.05|15945.71|15825.71|10
1648145060000|2022-03-24 18:04:20|15950.37|15830.37|15957.35|15837.35|15957.35|15837.35|15950.36|15830.36|10
1648145070000|2022-03-24 18:04:30|15957.38|15837.38|15957.63|15837.63|15957.65|15837.65|15956.81|15836.81|10
1648145080000|2022-03-24 18:04:40|15958.59|15838.59|15960.57|15840.57|15960.64|15840.64|15958.59|15838.59|8
1648145090000|2022-03-24 18:04:50|15960.68|15840.68|15960.24|15840.24|15960.71|15840.71|15958.91|15838.91|9
1648145100000|2022-03-24 18:05:00|15960.16|15840.16|15961.08|15841.08|15961.17|15841.17|15959.79|15839.79|10
1648145110000|2022-03-24 18:05:10|15961.15|15841.15|15960.35|15840.35|15961.4|15841.4|15960.35|15840.35|9
1648145120000|2022-03-24 18:05:20|15959.28|15839.28|15957.32|15837.32|15959.65|15839.65|15957.26|15837.26|10
1648145130000|2022-03-24 18:05:30|15956.92|15836.92|15957.05|15837.05|15957.28|15837.28|15956.75|15836.75|10
1648145140000|2022-03-24 18:05:40|15956.71|15836.71|15955.1|15835.1|15956.89|15836.89|15955.05|15835.05|10
1648145150000|2022-03-24 18:05:50|15955.09|15835.09|15956.47|15836.47|15956.47|15836.47|15953.8|15833.8|8
1648145160000|2022-03-24 18:06:00|15956.63|15836.63|15956.06|15836.06|15957.37|15837.37|15956.06|15836.06|10
1648145170000|2022-03-24 18:06:10|15956.1|15836.1|15956.85|15836.85|15956.87|15836.87|15955.51|15835.51|10
1648145180000|2022-03-24 18:06:20|15957.05|15837.05|15956.53|15836.53|15957.24|15837.24|15955.79|15835.79|10
1648145190000|2022-03-24 18:06:30|15956.51|15836.51|15957.53|15837.53|15957.53|15837.53|15956.51|15836.51|9
1648145200000|2022-03-24 18:06:40|15957.62|15837.62|15957.09|15837.09|15957.8|15837.8|15957.09|15837.09|10
1648145210000|2022-03-24 18:06:50|15957.15|15837.15|15957.36|15837.36|15957.36|15837.36|15956.8|15836.8|9
1648145220000|2022-03-24 18:07:00|15957.01|15837.01|15957.1|15837.1|15957.89|15837.89|15957|15837|10
1648145230000|2022-03-24 18:07:10|15957.58|15837.58|15958.13|15838.13|15959.23|15839.23|15957.36|15837.36|10
1648145240000|2022-03-24 18:07:20|15958.47|15838.47|15959.47|15839.47|15959.47|15839.47|15958.42|15838.42|10
1648145250000|2022-03-24 18:07:30|15959.5|15839.5|15961.04|15841.04|15961.04|15841.04|15959.44|15839.44|10
1648145260000|2022-03-24 18:07:40|15961.03|15841.03|15961.65|15841.65|15962.08|15842.08|15960.63|15840.63|10
1648145270000|2022-03-24 18:07:50|15961.74|15841.74|15961.72|15841.72|15961.96|15841.96|15961.55|15841.55|10
1648145280000|2022-03-24 18:08:00|15961.28|15841.28|15963.53|15843.53|15963.66|15843.66|15961.28|15841.28|9
1648145290000|2022-03-24 18:08:10|15963.85|15843.85|15964.18|15844.18|15964.38|15844.38|15963.64|15843.64|10
1648145300000|2022-03-24 18:08:20|15964.23|15844.23|15964.89|15844.89|15965.05|15845.05|15964.07|15844.07|10
1648145310000|2022-03-24 18:08:30|15964.69|15844.69|15966.3|15846.3|15966.3|15846.3|15964.69|15844.69|10
1648145320000|2022-03-24 18:08:40|15966.31|15846.31|15966.39|15846.39|15966.72|15846.72|15965.78|15845.78|10
1648145330000|2022-03-24 18:08:50|15966.3|15846.3|15964.84|15844.84|15966.3|15846.3|15964.84|15844.84|9
1648145340000|2022-03-24 18:09:00|15964.77|15844.77|15962.92|15842.92|15965.48|15845.48|15962.68|15842.68|10
1648145350000|2022-03-24 18:09:10|15962.69|15842.69|15961.71|15841.71|15962.69|15842.69|15961.71|15841.71|10
1648145360000|2022-03-24 18:09:20|15960.34|15840.34|15959.54|15839.54|15961.33|15841.33|15958.5|15838.5|10
1648145370000|2022-03-24 18:09:30|15959.63|15839.63|15956.82|15836.82|15959.63|15839.63|15956.8|15836.8|10
1648145380000|2022-03-24 18:09:40|15956.9|15836.9|15956.29|15836.29|15956.9|15836.9|15955.74|15835.74|10
1648145390000|2022-03-24 18:09:50|15956.32|15836.32|15955.81|15835.81|15956.32|15836.32|15955.81|15835.81|9
1648145400000|2022-03-24 18:10:00|15955.74|15835.74|15956.28|15836.28|15956.28|15836.28|15955.46|15835.46|10
1648145410000|2022-03-24 18:10:10|15955.95|15835.95|15956.41|15836.41|15956.41|15836.41|15955.88|15835.88|10
1648145420000|2022-03-24 18:10:20|15956.56|15836.56|15954.09|15834.09|15956.56|15836.56|15954.09|15834.09|9
1648145430000|2022-03-24 18:10:30|15954.07|15834.07|15953.33|15833.33|15954.28|15834.28|15953.33|15833.33|8
1648145440000|2022-03-24 18:10:40|15953.19|15833.19|15951.64|15831.64|15953.19|15833.19|15951.64|15831.64|10
1648145450000|2022-03-24 18:10:50|15951.62|15831.62|15949.96|15829.96|15951.66|15831.66|15949.96|15829.96|10
1648145460000|2022-03-24 18:11:00|15949.92|15829.92|15950.43|15830.43|15950.53|15830.53|15949.8|15829.8|10
1648145470000|2022-03-24 18:11:10|15950.44|15830.44|15949.17|15829.17|15950.44|15830.44|15949.17|15829.17|9
1648145480000|2022-03-24 18:11:20|15948.99|15828.99|15946.92|15826.92|15949.58|15829.58|15946.92|15826.92|10
1648145490000|2022-03-24 18:11:30|15946.78|15826.78|15945.25|15825.25|15946.86|15826.86|15945.07|15825.07|9
1648145500000|2022-03-24 18:11:40|15945.44|15825.44|15945.72|15825.72|15945.72|15825.72|15944.73|15824.73|9
1648145510000|2022-03-24 18:11:50|15945.67|15825.67|15946.62|15826.62|15946.62|15826.62|15945.55|15825.55|10
1648145520000|2022-03-24 18:12:00|15946.91|15826.91|15948.99|15828.99|15948.99|15828.99|15946.91|15826.91|10
1648145530000|2022-03-24 18:12:10|15949.37|15829.37|15952.48|15832.48|15952.48|15832.48|15949.37|15829.37|9
1648145540000|2022-03-24 18:12:20|15952.56|15832.56|15952.75|15832.75|15952.96|15832.96|15951.86|15831.86|10
1648145550000|2022-03-24 18:12:30|15954.75|15834.75|15954.87|15834.87|15955.62|15835.62|15954.49|15834.49|10
1648145560000|2022-03-24 18:12:40|15955.69|15835.69|15956.17|15836.17|15956.45|15836.45|15955.69|15835.69|10
1648145570000|2022-03-24 18:12:50|15956.33|15836.33|15956.21|15836.21|15956.33|15836.33|15955.16|15835.16|9
1648145580000|2022-03-24 18:13:00|15956.13|15836.13|15956.15|15836.15|15957.25|15837.25|15956.01|15836.01|9
1648145590000|2022-03-24 18:13:10|15956.18|15836.18|15956.65|15836.65|15957.51|15837.51|15956.18|15836.18|10
1648145600000|2022-03-24 18:13:20|15957.46|15837.46|15957.42|15837.42|15957.86|15837.86|15957.12|15837.12|8
1648145610000|2022-03-24 18:13:30|15957.46|15837.46|15957.34|15837.34|15957.5|15837.5|15957|15837|10
1648145620000|2022-03-24 18:13:40|15958.26|15838.26|15958.39|15838.39|15958.39|15838.39|15957.34|15837.34|10
1648145630000|2022-03-24 18:13:50|15958.38|15838.38|15960.02|15840.02|15960.02|15840.02|15958.38|15838.38|10
1648145640000|2022-03-24 18:14:00|15959.85|15839.85|15959.83|15839.83|15959.94|15839.94|15959.63|15839.63|10
1648145650000|2022-03-24 18:14:10|15959.68|15839.68|15960.38|15840.38|15960.44|15840.44|15959.68|15839.68|7
1648145660000|2022-03-24 18:14:20|15960.39|15840.39|15958.58|15838.58|15960.42|15840.42|15958.58|15838.58|9
1648145670000|2022-03-24 18:14:30|15958.33|15838.33|15956.72|15836.72|15958.33|15838.33|15956.72|15836.72|8
1648145680000|2022-03-24 18:14:40|15957.05|15837.05|15956.34|15836.34|15957.23|15837.23|15956.13|15836.13|10
1648145690000|2022-03-24 18:14:50|15955.97|15835.97|15955.86|15835.86|15956.69|15836.69|15955.65|15835.65|10
1648145700000|2022-03-24 18:15:00|15955.83|15835.83|15956.55|15836.55|15956.55|15836.55|15955.83|15835.83|9
1648145710000|2022-03-24 18:15:10|15956.85|15836.85|15955.47|15835.47|15956.85|15836.85|15955.47|15835.47|10
1648145720000|2022-03-24 18:15:20|15955.49|15835.49|15955.42|15835.42|15955.49|15835.49|15953.88|15833.88|10
1648145730000|2022-03-24 18:15:30|15955.66|15835.66|15957.89|15837.89|15957.89|15837.89|15955.42|15835.42|10
1648145740000|2022-03-24 18:15:40|15958.37|15838.37|15957.52|15837.52|15958.65|15838.65|15957.52|15837.52|10
1648145750000|2022-03-24 18:15:50|15957.54|15837.54|15954.88|15834.88|15957.54|15837.54|15954.88|15834.88|10
1648145760000|2022-03-24 18:16:00|15954.87|15834.87|15953.54|15833.54|15954.87|15834.87|15953.51|15833.51|10
1648145770000|2022-03-24 18:16:10|15953.16|15833.16|15948.92|15828.92|15953.16|15833.16|15948.89|15828.89|10
1648145780000|2022-03-24 18:16:20|15948.07|15828.07|15947.04|15827.04|15948.19|15828.19|15946.96|15826.96|9
1648145790000|2022-03-24 18:16:30|15946.94|15826.94|15944.64|15824.64|15946.94|15826.94|15944.64|15824.64|9
1648145800000|2022-03-24 18:16:40|15944.92|15824.92|15942.64|15822.64|15944.92|15824.92|15942.64|15822.64|10
1648145810000|2022-03-24 18:16:50|15942.97|15822.97|15944.82|15824.82|15944.82|15824.82|15942.97|15822.97|10
1648145820000|2022-03-24 18:17:00|15944.66|15824.66|15943.74|15823.74|15944.66|15824.66|15943.52|15823.52|8
1648145830000|2022-03-24 18:17:10|15943.65|15823.65|15942.23|15822.23|15943.65|15823.65|15942.23|15822.23|10
1648145840000|2022-03-24 18:17:20|15942.08|15822.08|15940.61|15820.61|15942.08|15822.08|15940|15820|10
1648145850000|2022-03-24 18:17:30|15940.09|15820.09|15938.98|15818.98|15940.09|15820.09|15938.98|15818.98|10
1648145860000|2022-03-24 18:17:40|15939.15|15819.15|15936.65|15816.65|15939.25|15819.25|15936.65|15816.65|8
1648145870000|2022-03-24 18:17:50|15936.43|15816.43|15935.54|15815.54|15936.43|15816.43|15935.52|15815.52|10
1648145880000|2022-03-24 18:18:00|15935.78|15815.78|15933.47|15813.47|15935.78|15815.78|15933.47|15813.47|10
1648145890000|2022-03-24 18:18:10|15933.24|15813.24|15925.26|15805.26|15933.24|15813.24|15925.26|15805.26|10
1648145900000|2022-03-24 18:18:20|15925.33|15805.33|15924.91|15804.91|15925.33|15805.33|15924.19|15804.19|10
1648145910000|2022-03-24 18:18:30|15925.04|15805.04|15925.42|15805.42|15926.07|15806.07|15925.04|15805.04|9
1648145920000|2022-03-24 18:18:40|15924.94|15804.94|15922.2|15802.2|15925.13|15805.13|15922.15|15802.15|10
1648145930000|2022-03-24 18:18:50|15922.16|15802.16|15924.19|15804.19|15924.19|15804.19|15922.16|15802.16|10
1648145940000|2022-03-24 18:19:00|15924.05|15804.05|15926.81|15806.81|15926.81|15806.81|15924.05|15804.05|9
1648145950000|2022-03-24 18:19:10|15927.32|15807.32|15929.39|15809.39|15929.39|15809.39|15927.32|15807.32|10
1648145960000|2022-03-24 18:19:20|15929.52|15809.52|15929.27|15809.27|15929.52|15809.52|15928.93|15808.93|9
1648145970000|2022-03-24 18:19:30|15929.4|15809.4|15930.18|15810.18|15930.51|15810.51|15929.4|15809.4|9
1648145980000|2022-03-24 18:19:40|15930.19|15810.19|15930.36|15810.36|15930.94|15810.94|15930.16|15810.16|9
1648145990000|2022-03-24 18:19:50|15930.57|15810.57|15929.72|15809.72|15932.05|15812.05|15929.72|15809.72|10
1648146000000|2022-03-24 18:20:00|15929.53|15809.53|15927.35|15807.35|15929.64|15809.64|15927.35|15807.35|10
1648146010000|2022-03-24 18:20:10|15927.02|15807.02|15929.03|15809.03|15929.03|15809.03|15927.02|15807.02|10
1648146020000|2022-03-24 18:20:20|15929.83|15809.83|15930.85|15810.85|15930.85|15810.85|15929.49|15809.49|10
1648146030000|2022-03-24 18:20:30|15930.89|15810.89|15930.56|15810.56|15931.35|15811.35|15930.12|15810.12|10
1648146040000|2022-03-24 18:20:40|15930.53|15810.53|15929.6|15809.6|15930.53|15810.53|15929.59|15809.59|10
1648146050000|2022-03-24 18:20:50|15929.29|15809.29|15928.94|15808.94|15929.29|15809.29|15928.68|15808.68|9
1648146060000|2022-03-24 18:21:00|15928.97|15808.97|15929.06|15809.06|15929.29|15809.29|15928.54|15808.54|8
1648146070000|2022-03-24 18:21:10|15929.17|15809.17|15928.4|15808.4|15929.17|15809.17|15928.4|15808.4|9
1648146080000|2022-03-24 18:21:20|15928.62|15808.62|15929.06|15809.06|15929.88|15809.88|15928.55|15808.55|10
1648146090000|2022-03-24 18:21:30|15928.66|15808.66|15926.45|15806.45|15928.66|15808.66|15926.45|15806.45|10
1648146100000|2022-03-24 18:21:40|15926.39|15806.39|15923.4|15803.4|15926.39|15806.39|15923.32|15803.32|10
1648146110000|2022-03-24 18:21:50|15923.35|15803.35|15921.48|15801.48|15923.35|15803.35|15921.48|15801.48|10
1648146120000|2022-03-24 18:22:00|15921.43|15801.43|15920.7|15800.7|15921.7|15801.7|15920.48|15800.48|10
1648146130000|2022-03-24 18:22:10|15921.28|15801.28|15921.95|15801.95|15923.07|15803.07|15921.28|15801.28|10
1648146140000|2022-03-24 18:22:20|15922.23|15802.23|15921.16|15801.16|15922.87|15802.87|15921.16|15801.16|9
1648146150000|2022-03-24 18:22:30|15921.53|15801.53|15922.15|15802.15|15922.59|15802.59|15921.29|15801.29|10
1648146160000|2022-03-24 18:22:40|15922.22|15802.22|15923.99|15803.99|15923.99|15803.99|15922.22|15802.22|10
1648146170000|2022-03-24 18:22:50|15924.34|15804.34|15925.31|15805.31|15925.36|15805.36|15924.34|15804.34|8
1648146180000|2022-03-24 18:23:00|15925.27|15805.27|15925.43|15805.43|15925.87|15805.87|15925.14|15805.14|10
1648146190000|2022-03-24 18:23:10|15924.74|15804.74|15922.46|15802.46|15924.74|15804.74|15922.46|15802.46|10
1648146200000|2022-03-24 18:23:20|15922.06|15802.06|15916.4|15796.4|15922.06|15802.06|15916.4|15796.4|10
1648146210000|2022-03-24 18:23:30|15916|15796|15914.64|15794.64|15916|15796|15913.88|15793.88|8
1648146220000|2022-03-24 18:23:40|15914.33|15794.33|15911.23|15791.23|15914.33|15794.33|15911.23|15791.23|10
1648146230000|2022-03-24 18:23:50|15911.13|15791.13|15912.31|15792.31|15912.62|15792.62|15911.13|15791.13|10
1648146240000|2022-03-24 18:24:00|15911.81|15791.81|15910.66|15790.66|15912.85|15792.85|15910.59|15790.59|10
1648146250000|2022-03-24 18:24:10|15910.52|15790.52|15906.82|15786.82|15910.52|15790.52|15906.82|15786.82|10
1648146260000|2022-03-24 18:24:20|15906.58|15786.58|15904.6|15784.6|15906.58|15786.58|15904.6|15784.6|9
1648146270000|2022-03-24 18:24:30|15904.69|15784.69|15900.12|15780.12|15904.69|15784.69|15900.12|15780.12|9
1648146280000|2022-03-24 18:24:40|15900.31|15780.31|15900.12|15780.12|15900.89|15780.89|15900.12|15780.12|10
1648146290000|2022-03-24 18:24:50|15899.9|15779.9|15899.98|15779.98|15900.65|15780.65|15899.63|15779.63|10
1648146300000|2022-03-24 18:25:00|15899.77|15779.77|15899.51|15779.51|15899.96|15779.96|15899.29|15779.29|10
1648146310000|2022-03-24 18:25:10|15898.81|15778.81|15899.71|15779.71|15900.63|15780.63|15898.81|15778.81|10
1648146320000|2022-03-24 18:25:20|15899.85|15779.85|15900.54|15780.54|15900.54|15780.54|15899.53|15779.53|10
1648146330000|2022-03-24 18:25:30|15900.99|15780.99|15899.88|15779.88|15900.99|15780.99|15899.77|15779.77|10
1648146340000|2022-03-24 18:25:40|15900.96|15780.96|15899|15779|15900.96|15780.96|15898.39|15778.39|9
1648146350000|2022-03-24 18:25:50|15898.73|15778.73|15900.49|15780.49|15900.49|15780.49|15898.62|15778.62|10
1648146360000|2022-03-24 18:26:00|15900.78|15780.78|15904.06|15784.06|15904.15|15784.15|15900.78|15780.78|10
1648146370000|2022-03-24 18:26:10|15904.47|15784.47|15906.42|15786.42|15906.67|15786.67|15904.47|15784.47|10
1648146380000|2022-03-24 18:26:20|15906.44|15786.44|15906.46|15786.46|15906.85|15786.85|15906.32|15786.32|9
1648146390000|2022-03-24 18:26:30|15906.45|15786.45|15906.83|15786.83|15907.34|15787.34|15906.45|15786.45|9
1648146400000|2022-03-24 18:26:40|15907.27|15787.27|15912.03|15792.03|15912.03|15792.03|15906.79|15786.79|10
1648146410000|2022-03-24 18:26:50|15912.58|15792.58|15913.02|15793.02|15915.09|15795.09|15912.58|15792.58|10
1648146420000|2022-03-24 18:27:00|15913.37|15793.37|15912.05|15792.05|15913.37|15793.37|15912.05|15792.05|9
1648146430000|2022-03-24 18:27:10|15911.87|15791.87|15911.73|15791.73|15912.02|15792.02|15911.68|15791.68|9
1648146440000|2022-03-24 18:27:20|15911.69|15791.69|15910.98|15790.98|15911.69|15791.69|15910.82|15790.82|9
1648146450000|2022-03-24 18:27:30|15911.04|15791.04|15910.77|15790.77|15911.04|15791.04|15910.02|15790.02|9
1648146460000|2022-03-24 18:27:40|15910.79|15790.79|15910.64|15790.64|15911.04|15791.04|15910.15|15790.15|7
1648146470000|2022-03-24 18:27:50|15910.68|15790.68|15911.26|15791.26|15911.37|15791.37|15910.68|15790.68|10
1648146480000|2022-03-24 18:28:00|15911.19|15791.19|15910.49|15790.49|15911.43|15791.43|15910.13|15790.13|10
1648146490000|2022-03-24 18:28:10|15910.56|15790.56|15911.01|15791.01|15911.12|15791.12|15910.32|15790.32|10
1648146500000|2022-03-24 18:28:20|15911.97|15791.97|15912.75|15792.75|15912.75|15792.75|15911.97|15791.97|10
1648146510000|2022-03-24 18:28:30|15912.77|15792.77|15914.62|15794.62|15914.62|15794.62|15912.77|15792.77|10
1648146520000|2022-03-24 18:28:40|15914.98|15794.98|15917.83|15797.83|15917.83|15797.83|15914.98|15794.98|10
1648146530000|2022-03-24 18:28:50|15917.9|15797.9|15918.64|15798.64|15919.12|15799.12|15917.9|15797.9|10
1648146540000|2022-03-24 18:29:00|15918.75|15798.75|15918.21|15798.21|15918.75|15798.75|15917.88|15797.88|7
1648146550000|2022-03-24 18:29:10|15918.44|15798.44|15918.96|15798.96|15918.96|15798.96|15918.26|15798.26|10
1648146560000|2022-03-24 18:29:20|15919.28|15799.28|15922.47|15802.47|15922.47|15802.47|15918.86|15798.86|10
1648146570000|2022-03-24 18:29:30|15922.55|15802.55|15921.81|15801.81|15922.55|15802.55|15921.62|15801.62|10
1648146580000|2022-03-24 18:29:40|15922.03|15802.03|15924.18|15804.18|15924.18|15804.18|15921.84|15801.84|9
1648146590000|2022-03-24 18:29:50|15924.15|15804.15|15926.05|15806.05|15926.05|15806.05|15924.15|15804.15|10
1648146600000|2022-03-24 18:30:00|15925.52|15805.52|15927.8|15807.8|15927.8|15807.8|15925.52|15805.52|10
1648146610000|2022-03-24 18:30:10|15927.74|15807.74|15931.92|15811.92|15932.12|15812.12|15927.74|15807.74|10
1648146620000|2022-03-24 18:30:20|15932.01|15812.01|15933.19|15813.19|15934.06|15814.06|15932.01|15812.01|10
1648146630000|2022-03-24 18:30:30|15933|15813|15933.63|15813.63|15933.63|15813.63|15932.87|15812.87|8
1648146640000|2022-03-24 18:30:40|15934.77|15814.77|15936.74|15816.74|15936.74|15816.74|15934.77|15814.77|10
1648146650000|2022-03-24 18:30:50|15936.7|15816.7|15937.1|15817.1|15937.79|15817.79|15936.53|15816.53|10
1648146660000|2022-03-24 18:31:00|15937.18|15817.18|15936.65|15816.65|15937.18|15817.18|15936.56|15816.56|10
1648146670000|2022-03-24 18:31:10|15936.84|15816.84|15939.4|15819.4|15939.4|15819.4|15936.79|15816.79|9
1648146680000|2022-03-24 18:31:20|15939.54|15819.54|15941.52|15821.52|15941.85|15821.85|15939.54|15819.54|10
1648146690000|2022-03-24 18:31:30|15942.12|15822.12|15947.72|15827.72|15947.72|15827.72|15942.12|15822.12|10
1648146700000|2022-03-24 18:31:40|15948.63|15828.63|15946.27|15826.27|15949.59|15829.59|15946.27|15826.27|10
1648146710000|2022-03-24 18:31:50|15946.29|15826.29|15944.11|15824.11|15946.29|15826.29|15944.11|15824.11|9
1648146720000|2022-03-24 18:32:00|15944.15|15824.15|15942.26|15822.26|15944.36|15824.36|15942.26|15822.26|10
1648146730000|2022-03-24 18:32:10|15942.17|15822.17|15943.21|15823.21|15943.21|15823.21|15941.69|15821.69|10
1648146740000|2022-03-24 18:32:20|15942.86|15822.86|15943|15823|15943.03|15823.03|15942.46|15822.46|10
1648146750000|2022-03-24 18:32:30|15942.64|15822.64|15941.58|15821.58|15942.64|15822.64|15941.57|15821.57|9
1648146760000|2022-03-24 18:32:40|15941.62|15821.62|15943.61|15823.61|15943.61|15823.61|15941.62|15821.62|10
1648146770000|2022-03-24 18:32:50|15942.61|15822.61|15943.48|15823.48|15943.99|15823.99|15942.61|15822.61|10
1648146780000|2022-03-24 18:33:00|15944.59|15824.59|15945.16|15825.16|15945.25|15825.25|15944.59|15824.59|10
1648146790000|2022-03-24 18:33:10|15945.58|15825.58|15946.47|15826.47|15946.63|15826.63|15945.58|15825.58|9
1648146800000|2022-03-24 18:33:20|15946.52|15826.52|15945.7|15825.7|15946.53|15826.53|15945.55|15825.55|8
1648146810000|2022-03-24 18:33:30|15945.73|15825.73|15945.21|15825.21|15945.73|15825.73|15945.16|15825.16|8
1648146820000|2022-03-24 18:33:40|15945.09|15825.09|15944.64|15824.64|15945.12|15825.12|15944.61|15824.61|9
1648146830000|2022-03-24 18:33:50|15944.51|15824.51|15944.07|15824.07|15944.51|15824.51|15944.05|15824.05|9
1648146840000|2022-03-24 18:34:00|15943.9|15823.9|15944.01|15824.01|15944.21|15824.21|15943.74|15823.74|8
1648146850000|2022-03-24 18:34:10|15944.55|15824.55|15944.48|15824.48|15944.85|15824.85|15944.21|15824.21|10
1648146860000|2022-03-24 18:34:20|15944.18|15824.18|15944.04|15824.04|15944.76|15824.76|15943.81|15823.81|10
1648146870000|2022-03-24 18:34:30|15943.68|15823.68|15942.69|15822.69|15944.02|15824.02|15942.62|15822.62|10
1648146880000|2022-03-24 18:34:40|15942.62|15822.62|15941.61|15821.61|15942.62|15822.62|15941.32|15821.32|10
1648146890000|2022-03-24 18:34:50|15941.36|15821.36|15941.29|15821.29|15942.36|15822.36|15941.22|15821.22|10
1648146900000|2022-03-24 18:35:00|15941.27|15821.27|15938.33|15818.33|15941.27|15821.27|15938.33|15818.33|10
1648146910000|2022-03-24 18:35:10|15937.41|15817.41|15934.14|15814.14|15937.41|15817.41|15934.14|15814.14|10
1648146920000|2022-03-24 18:35:20|15933.96|15813.96|15934.19|15814.19|15934.19|15814.19|15933.07|15813.07|10
1648146930000|2022-03-24 18:35:30|15934.38|15814.38|15936.45|15816.45|15936.45|15816.45|15934.38|15814.38|10
1648146940000|2022-03-24 18:35:40|15936.67|15816.67|15937.19|15817.19|15937.19|15817.19|15936.67|15816.67|10
1648146950000|2022-03-24 18:35:50|15936.64|15816.64|15936.55|15816.55|15936.64|15816.64|15936.28|15816.28|9
1648146960000|2022-03-24 18:36:00|15936.54|15816.54|15938.77|15818.77|15938.96|15818.96|15936.54|15816.54|9
1648146970000|2022-03-24 18:36:10|15939.36|15819.36|15939.15|15819.15|15939.51|15819.51|15939.15|15819.15|10
1648146980000|2022-03-24 18:36:20|15939.53|15819.53|15939.33|15819.33|15939.53|15819.53|15939.2|15819.2|10
1648146990000|2022-03-24 18:36:30|15939.24|15819.24|15939.56|15819.56|15939.56|15819.56|15938.58|15818.58|9
1648147000000|2022-03-24 18:36:40|15939.6|15819.6|15942|15822|15942|15822|15939.6|15819.6|9
1648147010000|2022-03-24 18:36:50|15941.76|15821.76|15944|15824|15944|15824|15941.76|15821.76|10
1648147020000|2022-03-24 18:37:00|15943.84|15823.84|15945.64|15825.64|15945.64|15825.64|15943.17|15823.17|10
1648147030000|2022-03-24 18:37:10|15945.57|15825.57|15945.98|15825.98|15946.1|15826.1|15945.57|15825.57|10
1648147040000|2022-03-24 18:37:20|15945.83|15825.83|15947.25|15827.25|15947.25|15827.25|15945.83|15825.83|9
1648147050000|2022-03-24 18:37:30|15947.15|15827.15|15946.68|15826.68|15947.36|15827.36|15946.68|15826.68|10
1648147060000|2022-03-24 18:37:40|15946.77|15826.77|15950.69|15830.69|15950.69|15830.69|15946.77|15826.77|10
1648147070000|2022-03-24 18:37:50|15951.91|15831.91|15954.69|15834.69|15954.69|15834.69|15951.91|15831.91|9
1648147080000|2022-03-24 18:38:00|15954.52|15834.52|15954.54|15834.54|15954.87|15834.87|15954.38|15834.38|10
1648147090000|2022-03-24 18:38:10|15954.64|15834.64|15954.97|15834.97|15955.15|15835.15|15954.64|15834.64|10
1648147100000|2022-03-24 18:38:20|15954.86|15834.86|15955.58|15835.58|15956.02|15836.02|15954.86|15834.86|9
1648147110000|2022-03-24 18:38:30|15955.48|15835.48|15955.81|15835.81|15956.35|15836.35|15955.48|15835.48|8
1648147120000|2022-03-24 18:38:40|15955.75|15835.75|15955.49|15835.49|15956.85|15836.85|15955.42|15835.42|9
1648147130000|2022-03-24 18:38:50|15955.46|15835.46|15956.56|15836.56|15956.84|15836.84|15955.46|15835.46|10
1648147140000|2022-03-24 18:39:00|15956.87|15836.87|15956.72|15836.72|15956.88|15836.88|15956.39|15836.39|10
1648147150000|2022-03-24 18:39:10|15956.98|15836.98|15955.73|15835.73|15956.98|15836.98|15955.73|15835.73|8
1648147160000|2022-03-24 18:39:20|15955.67|15835.67|15954.97|15834.97|15955.67|15835.67|15954.63|15834.63|9
1648147170000|2022-03-24 18:39:30|15954.37|15834.37|15954.73|15834.73|15954.78|15834.78|15954.22|15834.22|10
1648147180000|2022-03-24 18:39:40|15955.02|15835.02|15956.39|15836.39|15956.39|15836.39|15955.02|15835.02|9
1648147190000|2022-03-24 18:39:50|15956.7|15836.7|15956.76|15836.76|15956.87|15836.87|15956.57|15836.57|9
1648147200000|2022-03-24 18:40:00|15956.77|15836.77|15958.52|15838.52|15958.52|15838.52|15956.77|15836.77|10
1648147210000|2022-03-24 18:40:10|15957.8|15837.8|15958.47|15838.47|15958.71|15838.71|15957.43|15837.43|8
1648147220000|2022-03-24 18:40:20|15959.58|15839.58|15958.2|15838.2|15959.58|15839.58|15958.2|15838.2|10
1648147230000|2022-03-24 18:40:30|15958.08|15838.08|15957.93|15837.93|15958.62|15838.62|15957.88|15837.88|10
1648147240000|2022-03-24 18:40:40|15957.66|15837.66|15957.19|15837.19|15957.66|15837.66|15956.76|15836.76|9
1648147250000|2022-03-24 18:40:50|15957.18|15837.18|15957.85|15837.85|15957.85|15837.85|15957.18|15837.18|8
1648147260000|2022-03-24 18:41:00|15957.35|15837.35|15957.27|15837.27|15957.65|15837.65|15957.07|15837.07|10
1648147270000|2022-03-24 18:41:10|15957.31|15837.31|15956.86|15836.86|15957.31|15837.31|15956.71|15836.71|8
1648147280000|2022-03-24 18:41:20|15955.8|15835.8|15955.82|15835.82|15955.83|15835.83|15955.55|15835.55|8
1648147290000|2022-03-24 18:41:30|15955.89|15835.89|15956.42|15836.42|15956.43|15836.43|15955.39|15835.39|8
1648147300000|2022-03-24 18:41:40|15956.3|15836.3|15954.98|15834.98|15956.43|15836.43|15954.98|15834.98|10
1648147310000|2022-03-24 18:41:50|15955.15|15835.15|15952.97|15832.97|15955.15|15835.15|15952.8|15832.8|10
1648147320000|2022-03-24 18:42:00|15953.43|15833.43|15953.43|15833.43|15953.49|15833.49|15953.33|15833.33|8
1648147330000|2022-03-24 18:42:10|15953.44|15833.44|15952.18|15832.18|15953.44|15833.44|15952.18|15832.18|10
1648147340000|2022-03-24 18:42:20|15951.76|15831.76|15951.46|15831.46|15952.35|15832.35|15951.33|15831.33|10
1648147350000|2022-03-24 18:42:30|15951.67|15831.67|15953.01|15833.01|15953.29|15833.29|15951.63|15831.63|10
1648147360000|2022-03-24 18:42:40|15952.93|15832.93|15952.1|15832.1|15952.93|15832.93|15951.31|15831.31|9
1648147370000|2022-03-24 18:42:50|15951.81|15831.81|15950.16|15830.16|15951.92|15831.92|15950.16|15830.16|10
1648147380000|2022-03-24 18:43:00|15950.23|15830.23|15950.36|15830.36|15950.36|15830.36|15949.71|15829.71|10
1648147390000|2022-03-24 18:43:10|15950.32|15830.32|15950.01|15830.01|15950.32|15830.32|15949.78|15829.78|9
1648147400000|2022-03-24 18:43:20|15949.99|15829.99|15950.31|15830.31|15950.31|15830.31|15949.99|15829.99|9
1648147410000|2022-03-24 18:43:30|15950.59|15830.59|15950.56|15830.56|15950.87|15830.87|15949.64|15829.64|10
1648147420000|2022-03-24 18:43:40|15950.29|15830.29|15949.14|15829.14|15950.68|15830.68|15948.77|15828.77|10
1648147430000|2022-03-24 18:43:50|15949.35|15829.35|15949.31|15829.31|15949.91|15829.91|15948.63|15828.63|9
1648147440000|2022-03-24 18:44:00|15949.23|15829.23|15948.92|15828.92|15949.35|15829.35|15948.92|15828.92|10
1648147450000|2022-03-24 18:44:10|15948.91|15828.91|15950.53|15830.53|15950.53|15830.53|15948.91|15828.91|9
1648147460000|2022-03-24 18:44:20|15950.64|15830.64|15950.73|15830.73|15950.77|15830.77|15950.52|15830.52|9
1648147470000|2022-03-24 18:44:30|15950.84|15830.84|15951.64|15831.64|15951.64|15831.64|15950.8|15830.8|10
1648147480000|2022-03-24 18:44:40|15951.41|15831.41|15952.29|15832.29|15952.5|15832.5|15951.38|15831.38|9
1648147490000|2022-03-24 18:44:50|15952.39|15832.39|15950.77|15830.77|15952.39|15832.39|15950.77|15830.77|10
1648147500000|2022-03-24 18:45:00|15950.85|15830.85|15950.84|15830.84|15951.3|15831.3|15950.68|15830.68|10
1648147510000|2022-03-24 18:45:10|15950.92|15830.92|15948.96|15828.96|15950.92|15830.92|15948.5|15828.5|9
1648147520000|2022-03-24 18:45:20|15949.19|15829.19|15948.62|15828.62|15949.38|15829.38|15948.62|15828.62|10
1648147530000|2022-03-24 18:45:30|15948.11|15828.11|15946.89|15826.89|15948.11|15828.11|15946.58|15826.58|10
1648147540000|2022-03-24 18:45:40|15947.5|15827.5|15948.56|15828.56|15949.25|15829.25|15947.5|15827.5|9
1648147550000|2022-03-24 18:45:50|15948.36|15828.36|15948.39|15828.39|15948.86|15828.86|15948.36|15828.36|9
1648147560000|2022-03-24 18:46:00|15948.29|15828.29|15948.49|15828.49|15948.56|15828.56|15948.29|15828.29|7
1648147570000|2022-03-24 18:46:10|15948.51|15828.51|15950.33|15830.33|15950.33|15830.33|15948.51|15828.51|9
1648147580000|2022-03-24 18:46:20|15950.38|15830.38|15953.61|15833.61|15953.61|15833.61|15950.38|15830.38|10
1648147590000|2022-03-24 18:46:30|15953.21|15833.21|15954.59|15834.59|15954.96|15834.96|15953.21|15833.21|9
1648147600000|2022-03-24 18:46:40|15954.62|15834.62|15955.2|15835.2|15955.2|15835.2|15954.62|15834.62|10
1648147610000|2022-03-24 18:46:50|15955.27|15835.27|15958.48|15838.48|15958.59|15838.59|15955.27|15835.27|9
1648147620000|2022-03-24 18:47:00|15958.65|15838.65|15963.45|15843.45|15963.45|15843.45|15958.65|15838.65|10
1648147630000|2022-03-24 18:47:10|15963.44|15843.44|15964.6|15844.6|15964.74|15844.74|15963.32|15843.32|10
1648147640000|2022-03-24 18:47:20|15964.25|15844.25|15965.47|15845.47|15965.47|15845.47|15964.25|15844.25|10
1648147650000|2022-03-24 18:47:30|15965.7|15845.7|15966.61|15846.61|15966.99|15846.99|15965.7|15845.7|10
1648147660000|2022-03-24 18:47:40|15966.54|15846.54|15967.41|15847.41|15968.06|15848.06|15966.54|15846.54|9
1648147670000|2022-03-24 18:47:50|15967.15|15847.15|15967.13|15847.13|15967.94|15847.94|15966.02|15846.02|10
1648147680000|2022-03-24 18:48:00|15967.35|15847.35|15964.96|15844.96|15967.35|15847.35|15964.96|15844.96|9
1648147690000|2022-03-24 18:48:10|15965.24|15845.24|15964|15844|15965.39|15845.39|15964|15844|9
1648147700000|2022-03-24 18:48:20|15963.61|15843.61|15966.35|15846.35|15966.35|15846.35|15963.61|15843.61|8
1648147710000|2022-03-24 18:48:30|15966.69|15846.69|15968.83|15848.83|15968.86|15848.86|15966.69|15846.69|10
1648147720000|2022-03-24 18:48:40|15968.51|15848.51|15969.54|15849.54|15969.63|15849.63|15968.51|15848.51|9
1648147730000|2022-03-24 18:48:50|15969.99|15849.99|15970.73|15850.73|15970.84|15850.84|15969.69|15849.69|10
1648147740000|2022-03-24 18:49:00|15971.02|15851.02|15970.61|15850.61|15971.21|15851.21|15970.61|15850.61|9
1648147750000|2022-03-24 18:49:10|15970.74|15850.74|15970.32|15850.32|15970.74|15850.74|15970.16|15850.16|10
1648147760000|2022-03-24 18:49:20|15970.42|15850.42|15969.92|15849.92|15970.42|15850.42|15969.8|15849.8|9
1648147770000|2022-03-24 18:49:30|15969.79|15849.79|15968.86|15848.86|15969.79|15849.79|15968.56|15848.56|8
1648147780000|2022-03-24 18:49:40|15968.99|15848.99|15969.28|15849.28|15969.6|15849.6|15968.99|15848.99|10
1648147790000|2022-03-24 18:49:50|15969.38|15849.38|15971.59|15851.59|15971.59|15851.59|15969.38|15849.38|10
1648147800000|2022-03-24 18:50:00|15971.57|15851.57|15973.65|15853.65|15973.67|15853.67|15971.57|15851.57|10
1648147810000|2022-03-24 18:50:10|15973.88|15853.88|15975.26|15855.26|15975.26|15855.26|15973.88|15853.88|8
1648147820000|2022-03-24 18:50:20|15974.82|15854.82|15972.29|15852.29|15974.82|15854.82|15972.29|15852.29|10
1648147830000|2022-03-24 18:50:30|15971.78|15851.78|15970.87|15850.87|15971.78|15851.78|15970.83|15850.83|9
1648147840000|2022-03-24 18:50:40|15971|15851|15971.43|15851.43|15971.43|15851.43|15970.73|15850.73|10
1648147850000|2022-03-24 18:50:50|15971.14|15851.14|15971.96|15851.96|15972.03|15852.03|15971.14|15851.14|9
1648147860000|2022-03-24 18:51:00|15972|15852|15975.06|15855.06|15975.06|15855.06|15972|15852|10
1648147870000|2022-03-24 18:51:10|15975.13|15855.13|15976.15|15856.15|15976.15|15856.15|15975.13|15855.13|9
1648147880000|2022-03-24 18:51:20|15976.34|15856.34|15978.89|15858.89|15978.89|15858.89|15976.34|15856.34|10
1648147890000|2022-03-24 18:51:30|15979.98|15859.98|15979.85|15859.85|15980.65|15860.65|15979.85|15859.85|10
1648147900000|2022-03-24 18:51:40|15980.01|15860.01|15978.8|15858.8|15980.01|15860.01|15978.8|15858.8|10
1648147910000|2022-03-24 18:51:50|15978.74|15858.74|15978.85|15858.85|15978.85|15858.85|15978.4|15858.4|10
1648147920000|2022-03-24 18:52:00|15978.62|15858.62|15979.26|15859.26|15979.26|15859.26|15978.62|15858.62|9
1648147930000|2022-03-24 18:52:10|15979.16|15859.16|15978.41|15858.41|15979.16|15859.16|15978.22|15858.22|9
1648147940000|2022-03-24 18:52:20|15978.42|15858.42|15976.95|15856.95|15978.45|15858.45|15976.95|15856.95|10
1648147950000|2022-03-24 18:52:30|15976.79|15856.79|15977.09|15857.09|15977.09|15857.09|15976.5|15856.5|10
1648147960000|2022-03-24 18:52:40|15977.1|15857.1|15978.27|15858.27|15978.55|15858.55|15977.1|15857.1|10
1648147970000|2022-03-24 18:52:50|15978.23|15858.23|15979.61|15859.61|15979.61|15859.61|15978.02|15858.02|10
1648147980000|2022-03-24 18:53:00|15979.62|15859.62|15981.18|15861.18|15981.4|15861.4|15979.5|15859.5|10
1648147990000|2022-03-24 18:53:10|15982.27|15862.27|15984.66|15864.66|15984.66|15864.66|15982.27|15862.27|10
1648148000000|2022-03-24 18:53:20|15985.76|15865.76|15985.36|15865.36|15985.76|15865.76|15984.9|15864.9|10
1648148010000|2022-03-24 18:53:30|15985.35|15865.35|15985.92|15865.92|15986.79|15866.79|15985.35|15865.35|10
1648148020000|2022-03-24 18:53:40|15985.99|15865.99|15986.94|15866.94|15987.22|15867.22|15985.94|15865.94|10
1648148030000|2022-03-24 18:53:50|15986.87|15866.87|15987.44|15867.44|15987.88|15867.88|15986.69|15866.69|9
1648148040000|2022-03-24 18:54:00|15987.36|15867.36|15989.28|15869.28|15989.41|15869.41|15987.18|15867.18|10
1648148050000|2022-03-24 18:54:10|15989.63|15869.63|15989.98|15869.98|15989.98|15869.98|15989.4|15869.4|10
1648148060000|2022-03-24 18:54:20|15990.05|15870.05|15988.64|15868.64|15990.24|15870.24|15988.63|15868.63|8
1648148070000|2022-03-24 18:54:30|15989.05|15869.05|15988.28|15868.28|15989.05|15869.05|15988.28|15868.28|10
1648148080000|2022-03-24 18:54:40|15989.12|15869.12|15988.43|15868.43|15989.12|15869.12|15987.91|15867.91|9
1648148090000|2022-03-24 18:54:50|15988.68|15868.68|15988.79|15868.79|15988.79|15868.79|15988.07|15868.07|10
1648148100000|2022-03-24 18:55:00|15988.82|15868.82|15989.46|15869.46|15989.6|15869.6|15988.82|15868.82|8
1648148110000|2022-03-24 18:55:10|15989.31|15869.31|15988.56|15868.56|15989.34|15869.34|15988.56|15868.56|10
1648148120000|2022-03-24 18:55:20|15988.66|15868.66|15988.52|15868.52|15989.18|15869.18|15988.52|15868.52|9
1648148130000|2022-03-24 18:55:30|15988.61|15868.61|15989.65|15869.65|15989.65|15869.65|15988.49|15868.49|10
1648148140000|2022-03-24 18:55:40|15989.66|15869.66|15989.54|15869.54|15989.74|15869.74|15989.37|15869.37|9
1648148150000|2022-03-24 18:55:50|15989.34|15869.34|15992.34|15872.34|15992.38|15872.38|15988.7|15868.7|10
1648148160000|2022-03-24 18:56:00|15992.96|15872.96|15992.37|15872.37|15993.45|15873.45|15992.35|15872.35|10
1648148170000|2022-03-24 18:56:10|15992.46|15872.46|15992.22|15872.22|15992.46|15872.46|15991.76|15871.76|10
1648148180000|2022-03-24 18:56:20|15992.23|15872.23|15992.69|15872.69|15992.69|15872.69|15992.14|15872.14|10
1648148190000|2022-03-24 18:56:30|15992.53|15872.53|15992.01|15872.01|15992.53|15872.53|15992.01|15872.01|10
1648148200000|2022-03-24 18:56:40|15991.59|15871.59|15990.81|15870.81|15991.83|15871.83|15990.81|15870.81|10
1648148210000|2022-03-24 18:56:50|15990.49|15870.49|15989.63|15869.63|15991.3|15871.3|15989.63|15869.63|10
1648148220000|2022-03-24 18:57:00|15989.42|15869.42|15989.85|15869.85|15990.23|15870.23|15988.86|15868.86|9
1648148230000|2022-03-24 18:57:10|15989.8|15869.8|15989.47|15869.47|15989.8|15869.8|15988.78|15868.78|10
1648148240000|2022-03-24 18:57:20|15989.63|15869.63|15990.51|15870.51|15990.51|15870.51|15989.53|15869.53|9
1648148250000|2022-03-24 18:57:30|15990.71|15870.71|15990.46|15870.46|15990.71|15870.71|15990.32|15870.32|9
1648148260000|2022-03-24 18:57:40|15989.46|15869.46|15989.7|15869.7|15989.91|15869.91|15989.36|15869.36|10
1648148270000|2022-03-24 18:57:50|15989.76|15869.76|15989.55|15869.55|15990.07|15870.07|15989.54|15869.54|10
1648148280000|2022-03-24 18:58:00|15989.6|15869.6|15988.5|15868.5|15989.8|15869.8|15988.34|15868.34|10
1648148290000|2022-03-24 18:58:10|15988.44|15868.44|15988.73|15868.73|15988.73|15868.73|15988.23|15868.23|9
1648148300000|2022-03-24 18:58:20|15988.75|15868.75|15987.94|15867.94|15988.75|15868.75|15987.68|15867.68|10
1648148310000|2022-03-24 18:58:30|15987.75|15867.75|15986.12|15866.12|15987.8|15867.8|15985.91|15865.91|10
1648148320000|2022-03-24 18:58:40|15986.01|15866.01|15988.35|15868.35|15988.5|15868.5|15986.01|15866.01|9
1648148330000|2022-03-24 18:58:50|15988.72|15868.72|15988.53|15868.53|15988.72|15868.72|15987.8|15867.8|9
1648148340000|2022-03-24 18:59:00|15988.82|15868.82|15989.77|15869.77|15989.83|15869.83|15988.82|15868.82|9
1648148350000|2022-03-24 18:59:10|15989.53|15869.53|15989.52|15869.52|15989.91|15869.91|15989.42|15869.42|9
1648148360000|2022-03-24 18:59:20|15989.74|15869.74|15993.41|15873.41|15993.41|15873.41|15989.71|15869.71|9
1648148370000|2022-03-24 18:59:30|15993.7|15873.7|15993.85|15873.85|15993.9|15873.9|15992.9|15872.9|10
1648148380000|2022-03-24 18:59:40|15994.56|15874.56|15994.03|15874.03|15994.99|15874.99|15994.03|15874.03|10
1648148390000|2022-03-24 18:59:50|15993.81|15873.81|15995.63|15875.63|15995.72|15875.72|15993.81|15873.81|10
1648148400000|2022-03-24 19:00:00|15995.56|15875.56|15995.06|15875.06|15995.56|15875.56|15995.06|15875.06|9
1648148410000|2022-03-24 19:00:10|15994.36|15874.36|15991.53|15871.53|15994.36|15874.36|15991.53|15871.53|10
1648148420000|2022-03-24 19:00:20|15990.81|15870.81|15989.64|15869.64|15990.94|15870.94|15989.64|15869.64|10
1648148430000|2022-03-24 19:00:30|15988.91|15868.91|15987.37|15867.37|15988.91|15868.91|15987.37|15867.37|10
1648148440000|2022-03-24 19:00:40|15987.47|15867.47|15983.41|15863.41|15987.47|15867.47|15983.41|15863.41|10
1648148450000|2022-03-24 19:00:50|15982.44|15862.44|15980.5|15860.5|15982.44|15862.44|15980.36|15860.36|10
1648148460000|2022-03-24 19:01:00|15980.74|15860.74|15980.5|15860.5|15980.86|15860.86|15980.26|15860.26|10
1648148470000|2022-03-24 19:01:10|15980.6|15860.6|15980.27|15860.27|15980.67|15860.67|15979.82|15859.82|10
1648148480000|2022-03-24 19:01:20|15979.91|15859.91|15979.12|15859.12|15980.12|15860.12|15979.12|15859.12|10
1648148490000|2022-03-24 19:01:30|15979.02|15859.02|15979.37|15859.37|15979.39|15859.39|15979.02|15859.02|10
1648148500000|2022-03-24 19:01:40|15979.53|15859.53|15979.9|15859.9|15979.95|15859.95|15979.53|15859.53|9
1648148510000|2022-03-24 19:01:50|15980.11|15860.11|15977.77|15857.77|15980.11|15860.11|15977.77|15857.77|10
1648148520000|2022-03-24 19:02:00|15977.58|15857.58|15972.2|15852.2|15977.58|15857.58|15972.2|15852.2|10
1648148530000|2022-03-24 19:02:10|15972.55|15852.55|15969.53|15849.53|15972.55|15852.55|15969.53|15849.53|10
1648148540000|2022-03-24 19:02:20|15969.03|15849.03|15968.82|15848.82|15969.22|15849.22|15968.82|15848.82|10
1648148550000|2022-03-24 19:02:30|15968.79|15848.79|15970.32|15850.32|15970.32|15850.32|15968.78|15848.78|9
1648148560000|2022-03-24 19:02:40|15970.41|15850.41|15969.47|15849.47|15970.64|15850.64|15969.47|15849.47|9
1648148570000|2022-03-24 19:02:50|15969.51|15849.51|15969.66|15849.66|15970.29|15850.29|15969.43|15849.43|10
1648148580000|2022-03-24 19:03:00|15969.78|15849.78|15968.55|15848.55|15969.78|15849.78|15968.52|15848.52|8
1648148590000|2022-03-24 19:03:10|15968.68|15848.68|15968.16|15848.16|15968.68|15848.68|15968.16|15848.16|8
1648148600000|2022-03-24 19:03:20|15968.01|15848.01|15966.78|15846.78|15968.01|15848.01|15966|15846|10
1648148610000|2022-03-24 19:03:30|15965.98|15845.98|15965.59|15845.59|15966.18|15846.18|15965.59|15845.59|10
1648148620000|2022-03-24 19:03:40|15965.73|15845.73|15966.68|15846.68|15966.79|15846.79|15965.7|15845.7|10
1648148630000|2022-03-24 19:03:50|15966.73|15846.73|15967.57|15847.57|15967.57|15847.57|15966.7|15846.7|10
1648148640000|2022-03-24 19:04:00|15967.86|15847.86|15969.87|15849.87|15970.13|15850.13|15967.85|15847.85|10
1648148650000|2022-03-24 19:04:10|15969.88|15849.88|15969.64|15849.64|15969.88|15849.88|15969.45|15849.45|10
1648148660000|2022-03-24 19:04:20|15969.63|15849.63|15969.23|15849.23|15970.36|15850.36|15969.23|15849.23|10
1648148670000|2022-03-24 19:04:30|15969.32|15849.32|15969.1|15849.1|15970.21|15850.21|15969.03|15849.03|10
1648148680000|2022-03-24 19:04:40|15969.99|15849.99|15970.18|15850.18|15970.18|15850.18|15969.39|15849.39|10
1648148690000|2022-03-24 19:04:50|15970.38|15850.38|15971.56|15851.56|15971.96|15851.96|15970.38|15850.38|10
1648148700000|2022-03-24 19:05:00|15971.39|15851.39|15972.62|15852.62|15972.74|15852.74|15971.35|15851.35|9
1648148710000|2022-03-24 19:05:10|15972.66|15852.66|15973.52|15853.52|15973.53|15853.53|15972.66|15852.66|7
1648148720000|2022-03-24 19:05:20|15973.56|15853.56|15975.34|15855.34|15975.34|15855.34|15973.56|15853.56|10
1648148730000|2022-03-24 19:05:30|15976.56|15856.56|15975.76|15855.76|15976.56|15856.56|15975.71|15855.71|9
1648148740000|2022-03-24 19:05:40|15975.45|15855.45|15975.16|15855.16|15975.62|15855.62|15974.8|15854.8|10
1648148750000|2022-03-24 19:05:50|15975.37|15855.37|15975.95|15855.95|15976.4|15856.4|15975.18|15855.18|8
1648148760000|2022-03-24 19:06:00|15975.9|15855.9|15975.71|15855.71|15976.01|15856.01|15975.64|15855.64|10
1648148770000|2022-03-24 19:06:10|15975.67|15855.67|15975.27|15855.27|15975.72|15855.72|15974.83|15854.83|9
1648148780000|2022-03-24 19:06:20|15975.31|15855.31|15978.96|15858.96|15978.96|15858.96|15975.31|15855.31|10
1648148790000|2022-03-24 19:06:30|15980.41|15860.41|15980.74|15860.74|15980.74|15860.74|15980.39|15860.39|8
1648148800000|2022-03-24 19:06:40|15981.15|15861.15|15983.02|15863.02|15983.03|15863.03|15981.15|15861.15|10
1648148810000|2022-03-24 19:06:50|15984.67|15864.67|15989.35|15869.35|15989.69|15869.69|15984.67|15864.67|10
1648148820000|2022-03-24 19:07:00|15989.05|15869.05|15988.21|15868.21|15989.05|15869.05|15987.69|15867.69|10
1648148830000|2022-03-24 19:07:10|15988.17|15868.17|15987.07|15867.07|15988.32|15868.32|15986.94|15866.94|10
1648148840000|2022-03-24 19:07:20|15987.2|15867.2|15987.94|15867.94|15988.9|15868.9|15987.2|15867.2|9
1648148850000|2022-03-24 19:07:30|15988.86|15868.86|15990.68|15870.68|15990.77|15870.77|15988.86|15868.86|10
1648148860000|2022-03-24 19:07:40|15990.84|15870.84|15992|15872|15992.25|15872.25|15990.78|15870.78|10
1648148870000|2022-03-24 19:07:50|15992.24|15872.24|15996.49|15876.49|15996.52|15876.52|15992.24|15872.24|10
1648148880000|2022-03-24 19:08:00|15996.65|15876.65|15997.94|15877.94|15997.94|15877.94|15996.65|15876.65|8
1648148890000|2022-03-24 19:08:10|15998.03|15878.03|16001.39|15881.39|16001.39|15881.39|15998.03|15878.03|10
1648148900000|2022-03-24 19:08:20|16001.5|15881.5|16005.21|15885.21|16005.21|15885.21|16001.5|15881.5|10
1648148910000|2022-03-24 19:08:30|16005.24|15885.24|16005.54|15885.54|16005.57|15885.57|16005.24|15885.24|8
1648148920000|2022-03-24 19:08:40|16005.68|15885.68|16008.09|15888.09|16008.2|15888.2|16005.48|15885.48|10
1648148930000|2022-03-24 19:08:50|16008.02|15888.02|16008.93|15888.93|16009.21|15889.21|16008.02|15888.02|10
1648148940000|2022-03-24 19:09:00|16009.04|15889.04|16008.66|15888.66|16009.69|15889.69|16008.66|15888.66|10
1648148950000|2022-03-24 19:09:10|16008.38|15888.38|16008.1|15888.1|16008.64|15888.64|16008.1|15888.1|10
1648148960000|2022-03-24 19:09:20|16008.07|15888.07|16008.21|15888.21|16008.54|15888.54|16007.9|15887.9|9
1648148970000|2022-03-24 19:09:30|16008.74|15888.74|16012.26|15892.26|16012.26|15892.26|16008.74|15888.74|10
1648148980000|2022-03-24 19:09:40|16012.13|15892.13|16012|15892|16012.28|15892.28|16010.72|15890.72|10
1648148990000|2022-03-24 19:09:50|16012.09|15892.09|16013.21|15893.21|16013.52|15893.52|16012.09|15892.09|9
1648149000000|2022-03-24 19:10:00|16013.4|15893.4|16013.44|15893.44|16013.64|15893.64|16013.02|15893.02|9
1648149010000|2022-03-24 19:10:10|16013.41|15893.41|16012.85|15892.85|16013.41|15893.41|16012.7|15892.7|10
1648149020000|2022-03-24 19:10:20|16012.95|15892.95|16011.81|15891.81|16014.12|15894.12|16011.81|15891.81|10
1648149030000|2022-03-24 19:10:30|16011.87|15891.87|16011.66|15891.66|16012.39|15892.39|16011.42|15891.42|10
1648149040000|2022-03-24 19:10:40|16011.82|15891.82|16011.77|15891.77|16012.03|15892.03|16011.77|15891.77|9
1648149050000|2022-03-24 19:10:50|16011.82|15891.82|16013.37|15893.37|16013.37|15893.37|16011.82|15891.82|10
1648149060000|2022-03-24 19:11:00|16013.51|15893.51|16013.64|15893.64|16013.83|15893.83|16013.34|15893.34|10
1648149070000|2022-03-24 19:11:10|16013.48|15893.48|16014.05|15894.05|16014.3|15894.3|16013.47|15893.47|10
1648149080000|2022-03-24 19:11:20|16014.06|15894.06|16013.1|15893.1|16014.06|15894.06|16013.1|15893.1|9
1648149090000|2022-03-24 19:11:30|16013.31|15893.31|16015.45|15895.45|16015.45|15895.45|16013.3|15893.3|10
1648149100000|2022-03-24 19:11:40|16015.44|15895.44|16016.74|15896.74|16016.74|15896.74|16015.44|15895.44|10
1648149110000|2022-03-24 19:11:50|16016.46|15896.46|16017.73|15897.73|16017.78|15897.78|16016.46|15896.46|10
1648149120000|2022-03-24 19:12:00|16017.66|15897.66|16016.98|15896.98|16017.66|15897.66|16016.98|15896.98|9
1648149130000|2022-03-24 19:12:10|16016.94|15896.94|16016.4|15896.4|16016.94|15896.94|16016.17|15896.17|9
1648149140000|2022-03-24 19:12:20|16016.35|15896.35|16013.84|15893.84|16016.35|15896.35|16013.84|15893.84|9
1648149150000|2022-03-24 19:12:30|16013.65|15893.65|16014.17|15894.17|16014.17|15894.17|16013.53|15893.53|10
1648149160000|2022-03-24 19:12:40|16013.04|15893.04|16013.28|15893.28|16013.39|15893.39|16013.04|15893.04|10
1648149170000|2022-03-24 19:12:50|16013.27|15893.27|16012.74|15892.74|16013.37|15893.37|16012.02|15892.02|10
1648149180000|2022-03-24 19:13:00|16012.69|15892.69|16011.91|15891.91|16012.83|15892.83|16011.91|15891.91|10
1648149190000|2022-03-24 19:13:10|16011.61|15891.61|16010.95|15890.95|16011.62|15891.62|16010.5|15890.5|10
1648149200000|2022-03-24 19:13:20|16011.02|15891.02|16011.02|15891.02|16011.02|15891.02|16010.74|15890.74|9
1648149210000|2022-03-24 19:13:30|16011|15891|16010.08|15890.08|16011.15|15891.15|16010.02|15890.02|8
1648149220000|2022-03-24 19:13:40|16010.13|15890.13|16009.99|15889.99|16010.59|15890.59|16009.8|15889.8|10
1648149230000|2022-03-24 19:13:50|16009.9|15889.9|16008.42|15888.42|16009.9|15889.9|16007.8|15887.8|10
1648149240000|2022-03-24 19:14:00|16008.43|15888.43|16008.23|15888.23|16008.49|15888.49|16008.17|15888.17|10
1648149250000|2022-03-24 19:14:10|16008.54|15888.54|16010.26|15890.26|16010.74|15890.74|16008.38|15888.38|10
1648149260000|2022-03-24 19:14:20|16010.07|15890.07|16004.93|15884.93|16010.07|15890.07|16004.73|15884.73|9
1648149270000|2022-03-24 19:14:30|16004.72|15884.72|16005.45|15885.45|16005.47|15885.47|16004.72|15884.72|8
1648149280000|2022-03-24 19:14:40|16005.59|15885.59|16007.85|15887.85|16007.85|15887.85|16005.43|15885.43|8
1648149290000|2022-03-24 19:14:50|16007.79|15887.79|16011.04|15891.04|16011.04|15891.04|16007.79|15887.79|10
1648149300000|2022-03-24 19:15:00|16009.61|15889.61|16009.46|15889.46|16009.69|15889.69|16009.13|15889.13|10
1648149310000|2022-03-24 19:15:10|16009.73|15889.73|16008.92|15888.92|16009.81|15889.81|16008.92|15888.92|10
1648149320000|2022-03-24 19:15:20|16008.88|15888.88|16007.53|15887.53|16008.88|15888.88|16007.53|15887.53|10
1648149330000|2022-03-24 19:15:30|16007.67|15887.67|16005.29|15885.29|16007.67|15887.67|16005.29|15885.29|9
1648149340000|2022-03-24 19:15:40|16005.33|15885.33|16006.56|15886.56|16006.56|15886.56|16005.23|15885.23|10
1648149350000|2022-03-24 19:15:50|16006.47|15886.47|16004.64|15884.64|16006.47|15886.47|16004.55|15884.55|9
1648149360000|2022-03-24 19:16:00|16004.51|15884.51|16004.4|15884.4|16004.99|15884.99|16004.4|15884.4|9
1648149370000|2022-03-24 19:16:10|16004.24|15884.24|16003.53|15883.53|16004.24|15884.24|16002.58|15882.58|10
1648149380000|2022-03-24 19:16:20|16004.22|15884.22|16008.05|15888.05|16008.05|15888.05|16004.22|15884.22|10
1648149390000|2022-03-24 19:16:30|16008.1|15888.1|16009.49|15889.49|16009.49|15889.49|16007.97|15887.97|10
1648149400000|2022-03-24 19:16:40|16009.77|15889.77|16011.15|15891.15|16011.31|15891.31|16009.58|15889.58|9
1648149410000|2022-03-24 19:16:50|16011.12|15891.12|16014.32|15894.32|16014.32|15894.32|16011.12|15891.12|10
1648149420000|2022-03-24 19:17:00|16014.24|15894.24|16019.47|15899.47|16019.47|15899.47|16014.21|15894.21|10
1648149430000|2022-03-24 19:17:10|16018.64|15898.64|16019.62|15899.62|16019.62|15899.62|16018.64|15898.64|10
1648149440000|2022-03-24 19:17:20|16019.56|15899.56|16017.44|15897.44|16019.56|15899.56|16017.44|15897.44|9
1648149450000|2022-03-24 19:17:30|16017.42|15897.42|16015.05|15895.05|16017.42|15897.42|16014.79|15894.79|10
1648149460000|2022-03-24 19:17:40|16015.01|15895.01|16011.59|15891.59|16015.01|15895.01|16011|15891|10
1648149470000|2022-03-24 19:17:50|16010.29|15890.29|16007.58|15887.58|16010.29|15890.29|16007.58|15887.58|10
1648149480000|2022-03-24 19:18:00|16008.52|15888.52|16004.61|15884.61|16008.52|15888.52|16004.61|15884.61|10
1648149490000|2022-03-24 19:18:10|16004.62|15884.62|16003.84|15883.84|16004.62|15884.62|16003.67|15883.67|9
1648149500000|2022-03-24 19:18:20|16003.67|15883.67|16003.59|15883.59|16004.17|15884.17|16003.59|15883.59|10
1648149510000|2022-03-24 19:18:30|16003.57|15883.57|16000.79|15880.79|16003.57|15883.57|16000.79|15880.79|10
1648149520000|2022-03-24 19:18:40|16000.93|15880.93|15998.46|15878.46|16000.93|15880.93|15998.09|15878.09|10
1648149530000|2022-03-24 19:18:50|15998.41|15878.41|16000.43|15880.43|16000.43|15880.43|15998.15|15878.15|10
1648149540000|2022-03-24 19:19:00|16000.6|15880.6|16001.68|15881.68|16001.71|15881.71|16000.46|15880.46|10
1648149550000|2022-03-24 19:19:10|16001.56|15881.56|16004.54|15884.54|16004.6|15884.6|16001.43|15881.43|10
1648149560000|2022-03-24 19:19:20|16005.16|15885.16|16007.85|15887.85|16007.91|15887.91|16005.16|15885.16|10
1648149570000|2022-03-24 19:19:30|16007.56|15887.56|16009.5|15889.5|16009.53|15889.53|16007.11|15887.11|9
1648149580000|2022-03-24 19:19:40|16009.54|15889.54|16012.25|15892.25|16012.25|15892.25|16009.54|15889.54|10
1648149590000|2022-03-24 19:19:50|16012.41|15892.41|16015.11|15895.11|16015.3|15895.3|16012.41|15892.41|10
1648149600000|2022-03-24 19:20:00|16016.25|15896.25|16016.24|15896.24|16016.99|15896.99|16015.88|15895.88|10
1648149610000|2022-03-24 19:20:10|16016.16|15896.16|16016.54|15896.54|16016.54|15896.54|16015.28|15895.28|9
1648149620000|2022-03-24 19:20:20|16016.31|15896.31|16017.37|15897.37|16017.37|15897.37|16016.31|15896.31|10
1648149630000|2022-03-24 19:20:30|16017.5|15897.5|16018.34|15898.34|16018.38|15898.38|16017.5|15897.5|10
1648149640000|2022-03-24 19:20:40|16018.32|15898.32|16020.6|15900.6|16020.6|15900.6|16018.32|15898.32|9
1648149650000|2022-03-24 19:20:50|16020.89|15900.89|16022.66|15902.66|16022.66|15902.66|16020.89|15900.89|10
1648149660000|2022-03-24 19:21:00|16022.44|15902.44|16026.25|15906.25|16026.25|15906.25|16022.44|15902.44|10
1648149670000|2022-03-24 19:21:10|16026.24|15906.24|16026|15906|16026.64|15906.64|16025.59|15905.59|10
1648149680000|2022-03-24 19:21:20|16026.21|15906.21|16027.73|15907.73|16027.73|15907.73|16026.21|15906.21|10
1648149690000|2022-03-24 19:21:30|16027.74|15907.74|16030.25|15910.25|16030.41|15910.41|16027.74|15907.74|10
1648149700000|2022-03-24 19:21:40|16030.11|15910.11|16032.26|15912.26|16032.28|15912.28|16030.11|15910.11|10
1648149710000|2022-03-24 19:21:50|16032.29|15912.29|16034.45|15914.45|16034.56|15914.56|16032.29|15912.29|10
1648149720000|2022-03-24 19:22:00|16034.6|15914.6|16035.49|15915.49|16035.64|15915.64|16034.6|15914.6|10
1648149730000|2022-03-24 19:22:10|16035.41|15915.41|16035.19|15915.19|16036.56|15916.56|16033.68|15913.68|10
1648149740000|2022-03-24 19:22:20|16034.45|15914.45|16034.44|15914.44|16035.28|15915.28|16034.28|15914.28|10
1648149750000|2022-03-24 19:22:30|16034.39|15914.39|16034.18|15914.18|16034.55|15914.55|16034.15|15914.15|10
1648149760000|2022-03-24 19:22:40|16033.53|15913.53|16033.46|15913.46|16033.84|15913.84|16032.68|15912.68|10
1648149770000|2022-03-24 19:22:50|16033.52|15913.52|16034.25|15914.25|16034.25|15914.25|16033.52|15913.52|9
1648149780000|2022-03-24 19:23:00|16034.29|15914.29|16033.97|15913.97|16034.37|15914.37|16033.97|15913.97|10
1648149790000|2022-03-24 19:23:10|16033.83|15913.83|16034.29|15914.29|16034.29|15914.29|16033.65|15913.65|10
1648149800000|2022-03-24 19:23:20|16033.08|15913.08|16035.03|15915.03|16035.03|15915.03|16033.08|15913.08|10
1648149810000|2022-03-24 19:23:30|16035.15|15915.15|16035.42|15915.42|16035.42|15915.42|16035.06|15915.06|7
1648149820000|2022-03-24 19:23:40|16035.49|15915.49|16033.58|15913.58|16035.49|15915.49|16033.58|15913.58|10
1648149830000|2022-03-24 19:23:50|16033.63|15913.63|16034.76|15914.76|16034.76|15914.76|16032.95|15912.95|10
1648149840000|2022-03-24 19:24:00|16035|15915|16035.67|15915.67|16035.79|15915.79|16035|15915|9
1648149850000|2022-03-24 19:24:10|16035.73|15915.73|16035.04|15915.04|16036.39|15916.39|16035.04|15915.04|10
1648149860000|2022-03-24 19:24:20|16035.01|15915.01|16036.14|15916.14|16036.14|15916.14|16034.79|15914.79|10
1648149870000|2022-03-24 19:24:30|16035.85|15915.85|16036.89|15916.89|16037.13|15917.13|16035.85|15915.85|10
1648149880000|2022-03-24 19:24:40|16036.8|15916.8|16038.6|15918.6|16038.6|15918.6|16036.8|15916.8|10
1648149890000|2022-03-24 19:24:50|16038.74|15918.74|16041.24|15921.24|16041.24|15921.24|16038.74|15918.74|10
1648149900000|2022-03-24 19:25:00|16041.2|15921.2|16045|15925|16045.16|15925.16|16041.2|15921.2|9
1648149910000|2022-03-24 19:25:10|16044.82|15924.82|16045.39|15925.39|16045.39|15925.39|16044.77|15924.77|10
1648149920000|2022-03-24 19:25:20|16045.89|15925.89|16046.44|15926.44|16046.44|15926.44|16045.83|15925.83|10
1648149930000|2022-03-24 19:25:30|16046.19|15926.19|16045.82|15925.82|16046.21|15926.21|16045.59|15925.59|9
1648149940000|2022-03-24 19:25:40|16045.78|15925.78|16046.03|15926.03|16046.03|15926.03|16045.18|15925.18|10
1648149950000|2022-03-24 19:25:50|16045.86|15925.86|16046.62|15926.62|16046.62|15926.62|16044.77|15924.77|10
1648149960000|2022-03-24 19:26:00|16046.6|15926.6|16047.2|15927.2|16047.26|15927.26|16044.9|15924.9|10
1648149970000|2022-03-24 19:26:10|16047.12|15927.12|16049.41|15929.41|16049.41|15929.41|16047.12|15927.12|10
1648149980000|2022-03-24 19:26:20|16049.82|15929.82|16049.12|15929.12|16051.03|15931.03|16049.12|15929.12|10
1648149990000|2022-03-24 19:26:30|16049.11|15929.11|16047.77|15927.77|16049.11|15929.11|16047.77|15927.77|10
1648150000000|2022-03-24 19:26:40|16047.87|15927.87|16048.6|15928.6|16048.9|15928.9|16047.87|15927.87|10
1648150010000|2022-03-24 19:26:50|16048.63|15928.63|16049.37|15929.37|16049.37|15929.37|16048.63|15928.63|8
1648150020000|2022-03-24 19:27:00|16049.45|15929.45|16049.98|15929.98|16050.12|15930.12|16049.23|15929.23|9
1648150030000|2022-03-24 19:27:10|16050.1|15930.1|16050.36|15930.36|16050.46|15930.46|16049.9|15929.9|8
1648150040000|2022-03-24 19:27:20|16050.02|15930.02|16049.77|15929.77|16050.02|15930.02|16048.78|15928.78|10
1648150050000|2022-03-24 19:27:30|16049.8|15929.8|16049.46|15929.46|16049.91|15929.91|16049.44|15929.44|10
1648150060000|2022-03-24 19:27:40|16049.35|15929.35|16049.59|15929.59|16049.95|15929.95|16049.2|15929.2|9
1648150070000|2022-03-24 19:27:50|16049.37|15929.37|16050.96|15930.96|16050.96|15930.96|16049.37|15929.37|9
1648150080000|2022-03-24 19:28:00|16050.79|15930.79|16051.2|15931.2|16051.24|15931.24|16050.61|15930.61|10
1648150090000|2022-03-24 19:28:10|16050.86|15930.86|16052.43|15932.43|16052.43|15932.43|16050.54|15930.54|10
1648150100000|2022-03-24 19:28:20|16052.45|15932.45|16052.05|15932.05|16052.69|15932.69|16051.79|15931.79|8
1648150110000|2022-03-24 19:28:30|16052.16|15932.16|16049.54|15929.54|16052.16|15932.16|16049.48|15929.48|9
1648150120000|2022-03-24 19:28:40|16049.56|15929.56|16051.72|15931.72|16052.19|15932.19|16049.35|15929.35|10
1648150130000|2022-03-24 19:28:50|16051.04|15931.04|16052.07|15932.07|16052.24|15932.24|16050.59|15930.59|10
1648150140000|2022-03-24 19:29:00|16052.03|15932.03|16051|15931|16052.47|15932.47|16051|15931|9
1648150150000|2022-03-24 19:29:10|16051.27|15931.27|16049.62|15929.62|16051.27|15931.27|16048.49|15928.49|10
1648150160000|2022-03-24 19:29:20|16049.66|15929.66|16049.12|15929.12|16049.79|15929.79|16048.88|15928.88|10
1648150170000|2022-03-24 19:29:30|16048.35|15928.35|16049.41|15929.41|16049.9|15929.9|16048.21|15928.21|10
1648150180000|2022-03-24 19:29:40|16050.21|15930.21|16048.45|15928.45|16050.21|15930.21|16048.45|15928.45|9
1648150190000|2022-03-24 19:29:50|16047.9|15927.9|16045.33|15925.33|16047.9|15927.9|16045.29|15925.29|10
1648150200000|2022-03-24 19:30:00|16045.51|15925.51|16048.98|15928.98|16048.98|15928.98|16045.41|15925.41|10
1648150210000|2022-03-24 19:30:10|16050.07|15930.07|16050.94|15930.94|16050.94|15930.94|16049.82|15929.82|10
1648150220000|2022-03-24 19:30:20|16051.29|15931.29|16052.32|15932.32|16052.74|15932.74|16051.26|15931.26|8
1648150230000|2022-03-24 19:30:30|16052.38|15932.38|16051.52|15931.52|16052.38|15932.38|16050.86|15930.86|10
1648150240000|2022-03-24 19:30:40|16051.53|15931.53|16049.28|15929.28|16052.07|15932.07|16049.21|15929.21|10
1648150250000|2022-03-24 19:30:50|16049.09|15929.09|16047.97|15927.97|16049.09|15929.09|16047.45|15927.45|10
1648150260000|2022-03-24 19:31:00|16048.08|15928.08|16046.34|15926.34|16048.08|15928.08|16046.34|15926.34|10
1648150270000|2022-03-24 19:31:10|16046.43|15926.43|16043.97|15923.97|16046.43|15926.43|16043.97|15923.97|10
1648150280000|2022-03-24 19:31:20|16043.65|15923.65|16042.47|15922.47|16043.68|15923.68|16042.47|15922.47|9
1648150290000|2022-03-24 19:31:30|16042.31|15922.31|16038.9|15918.9|16042.31|15922.31|16038.83|15918.83|10
1648150300000|2022-03-24 19:31:40|16038.52|15918.52|16038.33|15918.33|16038.73|15918.73|16038.2|15918.2|9
1648150310000|2022-03-24 19:31:50|16037.72|15917.72|16037.23|15917.23|16037.77|15917.77|16037.23|15917.23|10
1648150320000|2022-03-24 19:32:00|16036.65|15916.65|16035.73|15915.73|16036.91|15916.91|16035.73|15915.73|10
1648150330000|2022-03-24 19:32:10|16035.18|15915.18|16032.36|15912.36|16035.18|15915.18|16032.16|15912.16|10
1648150340000|2022-03-24 19:32:20|16032.47|15912.47|16032.35|15912.35|16032.47|15912.47|16032.03|15912.03|7
1648150350000|2022-03-24 19:32:30|16032.31|15912.31|16032.42|15912.42|16032.58|15912.58|16032.24|15912.24|10
1648150360000|2022-03-24 19:32:40|16032.35|15912.35|16033.15|15913.15|16033.28|15913.28|16032.35|15912.35|9
1648150370000|2022-03-24 19:32:50|16033.19|15913.19|16031.18|15911.18|16033.58|15913.58|16031.18|15911.18|10
1648150380000|2022-03-24 19:33:00|16030.92|15910.92|16031.12|15911.12|16031.84|15911.84|16030.92|15910.92|8
1648150390000|2022-03-24 19:33:10|16030.98|15910.98|16035.3|15915.3|16035.3|15915.3|16030.98|15910.98|10
1648150400000|2022-03-24 19:33:20|16035.21|15915.21|16034.48|15914.48|16035.21|15915.21|16034|15914|10
1648150410000|2022-03-24 19:33:30|16034.49|15914.49|16036.8|15916.8|16036.8|15916.8|16033.87|15913.87|10
1648150420000|2022-03-24 19:33:40|16036.44|15916.44|16037.8|15917.8|16037.93|15917.93|16036.44|15916.44|9
1648150430000|2022-03-24 19:33:50|16037.76|15917.76|16035.84|15915.84|16037.96|15917.96|16035.65|15915.65|10
1648150440000|2022-03-24 19:34:00|16035.81|15915.81|16036.41|15916.41|16036.48|15916.48|16035.81|15915.81|9
1648150450000|2022-03-24 19:34:10|16036.37|15916.37|16035.75|15915.75|16036.73|15916.73|16035.75|15915.75|10
1648150460000|2022-03-24 19:34:20|16036.07|15916.07|16036.58|15916.58|16037.04|15917.04|16036.07|15916.07|8
1648150470000|2022-03-24 19:34:30|16036.62|15916.62|16038.07|15918.07|16038.07|15918.07|16036.62|15916.62|10
1648150480000|2022-03-24 19:34:40|16038.29|15918.29|16040.22|15920.22|16040.27|15920.27|16038.06|15918.06|10
1648150490000|2022-03-24 19:34:50|16040.23|15920.23|16042.38|15922.38|16042.4|15922.4|16040.23|15920.23|10
1648150500000|2022-03-24 19:35:00|16042.25|15922.25|16043.14|15923.14|16043.29|15923.29|16042.25|15922.25|6
1648150510000|2022-03-24 19:35:10|16043.06|15923.06|16043.36|15923.36|16043.36|15923.36|16042.82|15922.82|8
1648150520000|2022-03-24 19:35:20|16043.21|15923.21|16042.7|15922.7|16043.45|15923.45|16042.7|15922.7|10
1648150530000|2022-03-24 19:35:30|16043.36|15923.36|16043.35|15923.35|16044.21|15924.21|16043.2|15923.2|10
1648150540000|2022-03-24 19:35:40|16043.39|15923.39|16043.26|15923.26|16043.74|15923.74|16043.02|15923.02|10
1648150550000|2022-03-24 19:35:50|16043.68|15923.68|16045.35|15925.35|16045.35|15925.35|16043.68|15923.68|8
1648150560000|2022-03-24 19:36:00|16045.31|15925.31|16042.64|15922.64|16045.31|15925.31|16042.64|15922.64|9
1648150570000|2022-03-24 19:36:10|16042.59|15922.59|16042.08|15922.08|16042.59|15922.59|16041.94|15921.94|10
1648150580000|2022-03-24 19:36:20|16041.78|15921.78|16041.04|15921.04|16041.78|15921.78|16040.88|15920.88|10
1648150590000|2022-03-24 19:36:30|16041.24|15921.24|16040.74|15920.74|16041.32|15921.32|16040.6|15920.6|9
1648150600000|2022-03-24 19:36:40|16040.83|15920.83|16040.63|15920.63|16040.83|15920.83|16040.38|15920.38|10
1648150610000|2022-03-24 19:36:50|16040.51|15920.51|16039.73|15919.73|16040.51|15920.51|16039.73|15919.73|10
1648150620000|2022-03-24 19:37:00|16038.8|15918.8|16037.66|15917.66|16038.8|15918.8|16037.66|15917.66|10
1648150630000|2022-03-24 19:37:10|16036.95|15916.95|16034.83|15914.83|16036.95|15916.95|16034.83|15914.83|9
1648150640000|2022-03-24 19:37:20|16034.88|15914.88|16034.97|15914.97|16035.2|15915.2|16034.18|15914.18|10
1648150650000|2022-03-24 19:37:30|16034.07|15914.07|16032.24|15912.24|16034.31|15914.31|16032.24|15912.24|10
1648150660000|2022-03-24 19:37:40|16032.16|15912.16|16032.44|15912.44|16032.49|15912.49|16032.12|15912.12|9
1648150670000|2022-03-24 19:37:50|16031.79|15911.79|16032.42|15912.42|16032.42|15912.42|16031.51|15911.51|9
1648150680000|2022-03-24 19:38:00|16032.41|15912.41|16032.46|15912.46|16032.89|15912.89|16032.1|15912.1|9
1648150690000|2022-03-24 19:38:10|16032.14|15912.14|16033.36|15913.36|16033.97|15913.97|16032.14|15912.14|10
1648150700000|2022-03-24 19:38:20|16033.32|15913.32|16033.42|15913.42|16033.42|15913.42|16032.44|15912.44|10
1648150710000|2022-03-24 19:38:30|16033.17|15913.17|16032.55|15912.55|16033.41|15913.41|16032.29|15912.29|8
1648150720000|2022-03-24 19:38:40|16032.28|15912.28|16034.26|15914.26|16034.26|15914.26|16032.28|15912.28|10
1648150730000|2022-03-24 19:38:50|16034.28|15914.28|16033.88|15913.88|16034.31|15914.31|16033.76|15913.76|10
1648150740000|2022-03-24 19:39:00|16033.07|15913.07|16032.12|15912.12|16033.1|15913.1|16032.12|15912.12|9
1648150750000|2022-03-24 19:39:10|16031.81|15911.81|16031.69|15911.69|16032.73|15912.73|16031.59|15911.59|9
1648150760000|2022-03-24 19:39:20|16031.3|15911.3|16030.52|15910.52|16031.46|15911.46|16030.41|15910.41|10
1648150770000|2022-03-24 19:39:30|16030.69|15910.69|16032.33|15912.33|16032.33|15912.33|16030.69|15910.69|9
1648150780000|2022-03-24 19:39:40|16032.37|15912.37|16032.23|15912.23|16032.78|15912.78|16032.23|15912.23|10
1648150790000|2022-03-24 19:39:50|16032.06|15912.06|16031.71|15911.71|16032.21|15912.21|16031.71|15911.71|8
1648150800000|2022-03-24 19:40:00|16031.69|15911.69|16029.67|15909.67|16031.9|15911.9|16029.67|15909.67|10
1648150810000|2022-03-24 19:40:10|16029.06|15909.06|16029.4|15909.4|16029.4|15909.4|16028.79|15908.79|10
1648150820000|2022-03-24 19:40:20|16029.42|15909.42|16031.82|15911.82|16031.82|15911.82|16029.42|15909.42|10
1648150830000|2022-03-24 19:40:30|16031.96|15911.96|16032.87|15912.87|16032.87|15912.87|16031.93|15911.93|9
1648150840000|2022-03-24 19:40:40|16032.57|15912.57|16033.76|15913.76|16033.76|15913.76|16032.37|15912.37|10
1648150850000|2022-03-24 19:40:50|16033.77|15913.77|16033.36|15913.36|16033.77|15913.77|16032.67|15912.67|10
1648150860000|2022-03-24 19:41:00|16033.73|15913.73|16034.64|15914.64|16034.64|15914.64|16033.46|15913.46|10
1648150870000|2022-03-24 19:41:10|16034.58|15914.58|16035.14|15915.14|16035.37|15915.37|16034.16|15914.16|9
1648150880000|2022-03-24 19:41:20|16034.96|15914.96|16030.31|15910.31|16034.96|15914.96|16030.31|15910.31|10
1648150890000|2022-03-24 19:41:30|16030.01|15910.01|16022.64|15902.64|16030.01|15910.01|16022.64|15902.64|10
1648150900000|2022-03-24 19:41:40|16021.73|15901.73|16019.61|15899.61|16021.73|15901.73|16019.21|15899.21|10
1648150910000|2022-03-24 19:41:50|16019.56|15899.56|16019.62|15899.62|16019.62|15899.62|16017.99|15897.99|10
1648150920000|2022-03-24 19:42:00|16019.86|15899.86|16013.09|15893.09|16019.92|15899.92|16013.09|15893.09|10
1648150930000|2022-03-24 19:42:10|16012.52|15892.52|16006.8|15886.8|16012.52|15892.52|16006.8|15886.8|10
1648150940000|2022-03-24 19:42:20|16006.86|15886.86|16003.68|15883.68|16006.86|15886.86|16003.58|15883.58|10
1648150950000|2022-03-24 19:42:30|16003.75|15883.75|16002.76|15882.76|16003.75|15883.75|16002.52|15882.52|10
1648150960000|2022-03-24 19:42:40|16001.71|15881.71|16002.32|15882.32|16002.78|15882.78|16001.71|15881.71|9
1648150970000|2022-03-24 19:42:50|16000.92|15880.92|16001.18|15881.18|16001.36|15881.36|16000.92|15880.92|9
1648150980000|2022-03-24 19:43:00|16001.12|15881.12|16000.02|15880.02|16001.26|15881.26|15999.85|15879.85|10
1648150990000|2022-03-24 19:43:10|15999.82|15879.82|15999.84|15879.84|15999.98|15879.98|15999.61|15879.61|10
1648151000000|2022-03-24 19:43:20|15999.63|15879.63|16001.5|15881.5|16001.5|15881.5|15999.55|15879.55|10
1648151010000|2022-03-24 19:43:30|16001.76|15881.76|16003.01|15883.01|16003.01|15883.01|16001.64|15881.64|9
1648151020000|2022-03-24 19:43:40|16002.84|15882.84|16002.33|15882.33|16002.92|15882.92|16001.81|15881.81|8
1648151030000|2022-03-24 19:43:50|16002.01|15882.01|16002.25|15882.25|16002.3|15882.3|16001.97|15881.97|10
1648151040000|2022-03-24 19:44:00|16002.53|15882.53|16003.63|15883.63|16003.71|15883.71|16002.53|15882.53|9
1648151050000|2022-03-24 19:44:10|16003.58|15883.58|16003.89|15883.89|16003.89|15883.89|16003.52|15883.52|9
1648151060000|2022-03-24 19:44:20|16004.04|15884.04|16006.92|15886.92|16006.92|15886.92|16004.04|15884.04|10
1648151070000|2022-03-24 19:44:30|16006.84|15886.84|16008.54|15888.54|16008.54|15888.54|16006.39|15886.39|9
1648151080000|2022-03-24 19:44:40|16008.66|15888.66|16009.85|15889.85|16010.02|15890.02|16008.66|15888.66|9
1648151090000|2022-03-24 19:44:50|16009.92|15889.92|16011.57|15891.57|16011.57|15891.57|16009.92|15889.92|10
1648151100000|2022-03-24 19:45:00|16011.59|15891.59|16011.69|15891.69|16012.34|15892.34|16011.58|15891.58|10
1648151110000|2022-03-24 19:45:10|16011.6|15891.6|16012.95|15892.95|16012.95|15892.95|16011.14|15891.14|10
1648151120000|2022-03-24 19:45:20|16013.03|15893.03|16013.16|15893.16|16013.16|15893.16|16012.99|15892.99|10
1648151130000|2022-03-24 19:45:30|16013.29|15893.29|16013.89|15893.89|16014.52|15894.52|16013.29|15893.29|10
1648151140000|2022-03-24 19:45:40|16013.79|15893.79|16011.23|15891.23|16013.79|15893.79|16011.21|15891.21|10
1648151150000|2022-03-24 19:45:50|16010.9|15890.9|16009.44|15889.44|16010.9|15890.9|16009.44|15889.44|10
1648151160000|2022-03-24 19:46:00|16009.34|15889.34|16009.29|15889.29|16009.45|15889.45|16009.24|15889.24|9
1648151170000|2022-03-24 19:46:10|16009.19|15889.19|16008.15|15888.15|16009.19|15889.19|16008.15|15888.15|9
1648151180000|2022-03-24 19:46:20|16007.81|15887.81|16006.52|15886.52|16007.81|15887.81|16006.5|15886.5|10
1648151190000|2022-03-24 19:46:30|16006.53|15886.53|16004.12|15884.12|16006.72|15886.72|16004.05|15884.05|10
1648151200000|2022-03-24 19:46:40|16001.79|15881.79|16000.64|15880.64|16001.79|15881.79|16000.44|15880.44|10
1648151210000|2022-03-24 19:46:50|16000.36|15880.36|15998.29|15878.29|16000.36|15880.36|15997.51|15877.51|10
1648151220000|2022-03-24 19:47:00|15997.95|15877.95|15997.77|15877.77|15998.3|15878.3|15997.64|15877.64|10
1648151230000|2022-03-24 19:47:10|15997.57|15877.57|15997.2|15877.2|15998.06|15878.06|15997.2|15877.2|10
1648151240000|2022-03-24 19:47:20|15997.15|15877.15|15997.99|15877.99|15997.99|15877.99|15997.07|15877.07|10
1648151250000|2022-03-24 19:47:30|15998.09|15878.09|16000.25|15880.25|16000.25|15880.25|15998.09|15878.09|9
1648151260000|2022-03-24 19:47:40|15999.47|15879.47|15999.05|15879.05|15999.49|15879.49|15998.58|15878.58|10
1648151270000|2022-03-24 19:47:50|15999|15879|15997.65|15877.65|15999|15879|15997.65|15877.65|9
1648151280000|2022-03-24 19:48:00|15997.38|15877.38|15996.75|15876.75|15997.73|15877.73|15996.75|15876.75|8
1648151290000|2022-03-24 19:48:10|15996.3|15876.3|15995.88|15875.88|15996.5|15876.5|15995.6|15875.6|8
1648151300000|2022-03-24 19:48:20|15996.01|15876.01|15995.23|15875.23|15996.53|15876.53|15995.1|15875.1|10
1648151310000|2022-03-24 19:48:30|15995.21|15875.21|15996.3|15876.3|15996.3|15876.3|15995.2|15875.2|10
1648151320000|2022-03-24 19:48:40|15996.13|15876.13|15996.5|15876.5|15996.59|15876.59|15996.07|15876.07|10
1648151330000|2022-03-24 19:48:50|15996.46|15876.46|15993.83|15873.83|15997.55|15877.55|15993.83|15873.83|9
1648151340000|2022-03-24 19:49:00|15994.8|15874.8|15991.99|15871.99|15995.07|15875.07|15991.99|15871.99|10
1648151350000|2022-03-24 19:49:10|15991.87|15871.87|15991.5|15871.5|15992.09|15872.09|15990.85|15870.85|10
1648151360000|2022-03-24 19:49:20|15991.64|15871.64|15989.99|15869.99|15991.64|15871.64|15989.99|15869.99|9
1648151370000|2022-03-24 19:49:30|15990.1|15870.1|15991.41|15871.41|15991.41|15871.41|15990|15870|9
1648151380000|2022-03-24 19:49:40|15991.47|15871.47|15988.74|15868.74|15991.48|15871.48|15988.74|15868.74|10
1648151390000|2022-03-24 19:49:50|15988.24|15868.24|15987.19|15867.19|15988.24|15868.24|15986.96|15866.96|10
1648151400000|2022-03-24 19:50:00|15987.21|15867.21|15989.89|15869.89|15989.89|15869.89|15986.86|15866.86|9
1648151410000|2022-03-24 19:50:10|15990.23|15870.23|15993.66|15873.66|15993.66|15873.66|15990.23|15870.23|9
1648151420000|2022-03-24 19:50:20|15992.63|15872.63|15992.16|15872.16|15993.47|15873.47|15991.9|15871.9|9
1648151430000|2022-03-24 19:50:30|15992.32|15872.32|15993.62|15873.62|15993.89|15873.89|15992.32|15872.32|9
1648151440000|2022-03-24 19:50:40|15993.95|15873.95|15994.32|15874.32|15994.32|15874.32|15993.74|15873.74|10
1648151450000|2022-03-24 19:50:50|15994.29|15874.29|15994.64|15874.64|15994.95|15874.95|15994.17|15874.17|10
1648151460000|2022-03-24 19:51:00|15993.87|15873.87|15993.7|15873.7|15993.97|15873.97|15993.46|15873.46|10
1648151470000|2022-03-24 19:51:10|15993.79|15873.79|15994.57|15874.57|15994.94|15874.94|15993.79|15873.79|10
1648151480000|2022-03-24 19:51:20|15995.38|15875.38|15995.79|15875.79|15995.82|15875.82|15995.29|15875.29|10
1648151490000|2022-03-24 19:51:30|15995.94|15875.94|15997.03|15877.03|15997.03|15877.03|15995.94|15875.94|10
1648151500000|2022-03-24 19:51:40|15996.87|15876.87|15996.38|15876.38|15996.87|15876.87|15996.38|15876.38|9
1648151510000|2022-03-24 19:51:50|15997.6|15877.6|15996.94|15876.94|15997.64|15877.64|15996.19|15876.19|10
1648151520000|2022-03-24 19:52:00|15996.56|15876.56|15995.08|15875.08|15996.56|15876.56|15995.08|15875.08|10
1648151530000|2022-03-24 19:52:10|15994.89|15874.89|15994.32|15874.32|15994.89|15874.89|15994.3|15874.3|9
1648151540000|2022-03-24 19:52:20|15994.44|15874.44|15994.77|15874.77|15994.77|15874.77|15994.43|15874.43|9
1648151550000|2022-03-24 19:52:30|15995.16|15875.16|15995.36|15875.36|15995.43|15875.43|15995.09|15875.09|10
1648151560000|2022-03-24 19:52:40|15995.81|15875.81|15995.64|15875.64|15996.08|15876.08|15995.46|15875.46|10
1648151570000|2022-03-24 19:52:50|15995.63|15875.63|15996.52|15876.52|15996.6|15876.6|15995.56|15875.56|6
1648151580000|2022-03-24 19:53:00|15996.79|15876.79|15994.21|15874.21|15996.94|15876.94|15994.21|15874.21|8
1648151590000|2022-03-24 19:53:10|15993.69|15873.69|15993.48|15873.48|15993.91|15873.91|15992.97|15872.97|10
1648151600000|2022-03-24 19:53:20|15993.52|15873.52|15993.41|15873.41|15993.89|15873.89|15992.82|15872.82|10
1648151610000|2022-03-24 19:53:30|15993.44|15873.44|15992.54|15872.54|15993.44|15873.44|15992.2|15872.2|9
1648151620000|2022-03-24 19:53:40|15992.09|15872.09|15992.35|15872.35|15992.35|15872.35|15991.85|15871.85|9
1648151630000|2022-03-24 19:53:50|15992.22|15872.22|15993.07|15873.07|15993.07|15873.07|15992.22|15872.22|10
1648151640000|2022-03-24 19:54:00|15993.13|15873.13|15992.64|15872.64|15993.42|15873.42|15992.64|15872.64|9
1648151650000|2022-03-24 19:54:10|15993.11|15873.11|15992.93|15872.93|15993.35|15873.35|15992.76|15872.76|9
1648151660000|2022-03-24 19:54:20|15993.07|15873.07|15992.61|15872.61|15993.11|15873.11|15992.54|15872.54|10
1648151670000|2022-03-24 19:54:30|15992.1|15872.1|15990.68|15870.68|15992.12|15872.12|15990.59|15870.59|10
1648151680000|2022-03-24 19:54:40|15991.18|15871.18|15993.26|15873.26|15993.32|15873.32|15991.18|15871.18|10
1648151690000|2022-03-24 19:54:50|15993.28|15873.28|15993.13|15873.13|15993.36|15873.36|15992.81|15872.81|10
1648151700000|2022-03-24 19:55:00|15992.94|15872.94|15989.75|15869.75|15992.96|15872.96|15989.75|15869.75|10
1648151710000|2022-03-24 19:55:10|15989.3|15869.3|15987.17|15867.17|15989.3|15869.3|15987.17|15867.17|10
1648151720000|2022-03-24 19:55:20|15986.87|15866.87|15984.5|15864.5|15986.87|15866.87|15984.46|15864.46|10
1648151730000|2022-03-24 19:55:30|15984.49|15864.49|15984.25|15864.25|15984.49|15864.49|15984.2|15864.2|9
1648151740000|2022-03-24 19:55:40|15984.29|15864.29|15983.46|15863.46|15984.51|15864.51|15983.46|15863.46|10
1648151750000|2022-03-24 19:55:50|15982.64|15862.64|15983.24|15863.24|15983.86|15863.86|15982.64|15862.64|10
1648151760000|2022-03-24 19:56:00|15983.34|15863.34|15984.13|15864.13|15984.42|15864.42|15983.34|15863.34|10
1648151770000|2022-03-24 19:56:10|15984.06|15864.06|15983.02|15863.02|15984.06|15864.06|15983.02|15863.02|10
1648151780000|2022-03-24 19:56:20|15983.03|15863.03|15983.52|15863.52|15983.52|15863.52|15982.95|15862.95|9
1648151790000|2022-03-24 19:56:30|15983.96|15863.96|15986.18|15866.18|15986.18|15866.18|15983.62|15863.62|10
1648151800000|2022-03-24 19:56:40|15986.49|15866.49|15986.98|15866.98|15986.99|15866.99|15986.31|15866.31|9
1648151810000|2022-03-24 19:56:50|15987.18|15867.18|15986.87|15866.87|15987.56|15867.56|15986.87|15866.87|9
1648151820000|2022-03-24 19:57:00|15987.42|15867.42|15987.95|15867.95|15988.17|15868.17|15987.42|15867.42|8
1648151830000|2022-03-24 19:57:10|15988.06|15868.06|15991.17|15871.17|15991.17|15871.17|15988.06|15868.06|10
1648151840000|2022-03-24 19:57:20|15989.92|15869.92|15989.96|15869.96|15989.96|15869.96|15989.02|15869.02|10
1648151850000|2022-03-24 19:57:30|15990.03|15870.03|15988.15|15868.15|15990.03|15870.03|15988.15|15868.15|10
1648151860000|2022-03-24 19:57:40|15987.96|15867.96|15988.31|15868.31|15988.51|15868.51|15987.96|15867.96|8
1648151870000|2022-03-24 19:57:50|15988.44|15868.44|15988.09|15868.09|15988.7|15868.7|15988.09|15868.09|9
1648151880000|2022-03-24 19:58:00|15988.2|15868.2|15988.29|15868.29|15988.49|15868.49|15987.97|15867.97|10
1648151890000|2022-03-24 19:58:10|15988.22|15868.22|15987.37|15867.37|15988.25|15868.25|15987.37|15867.37|10
1648151900000|2022-03-24 19:58:20|15987.67|15867.67|15987.28|15867.28|15988.03|15868.03|15987.23|15867.23|8
1648151910000|2022-03-24 19:58:30|15987.19|15867.19|15986.23|15866.23|15987.21|15867.21|15986.19|15866.19|10
1648151920000|2022-03-24 19:58:40|15985.47|15865.47|15984.97|15864.97|15985.49|15865.49|15984.9|15864.9|9
1648151930000|2022-03-24 19:58:50|15984.98|15864.98|15984.55|15864.55|15984.98|15864.98|15983.86|15863.86|10
1648151940000|2022-03-24 19:59:00|15984.62|15864.62|15986.09|15866.09|15986.3|15866.3|15984.62|15864.62|9
1648151950000|2022-03-24 19:59:10|15985.88|15865.88|15986.67|15866.67|15986.77|15866.77|15985.88|15865.88|10
1648151960000|2022-03-24 19:59:20|15986.63|15866.63|15986.15|15866.15|15987.26|15867.26|15986.15|15866.15|9
1648151970000|2022-03-24 19:59:30|15986.4|15866.4|15986.46|15866.46|15986.73|15866.73|15986.1|15866.1|10
1648151980000|2022-03-24 19:59:40|15986.45|15866.45|15986.85|15866.85|15986.95|15866.95|15986.42|15866.42|10
1648151990000|2022-03-24 19:59:50|15987.92|15867.92|15987.42|15867.42|15988.05|15868.05|15987.42|15867.42|10
1648152000000|2022-03-24 20:00:00|15987.17|15867.17|15988.05|15868.05|15988.05|15868.05|15987.16|15867.16|10
1648152010000|2022-03-24 20:00:10|15988.08|15868.08|15989.42|15869.42|15989.71|15869.71|15988.08|15868.08|10
1648152020000|2022-03-24 20:00:20|15988.9|15868.9|15988.32|15868.32|15989.44|15869.44|15988.13|15868.13|10
1648152030000|2022-03-24 20:00:30|15986.86|15866.86|15986.94|15866.94|15987.29|15867.29|15986.62|15866.62|9
1648152040000|2022-03-24 20:00:40|15986.79|15866.79|15986.74|15866.74|15987.16|15867.16|15986.22|15866.22|10
1648152050000|2022-03-24 20:00:50|15986.38|15866.38|15983.85|15863.85|15986.38|15866.38|15983.85|15863.85|10
1648152060000|2022-03-24 20:01:00|15983.6|15863.6|15982.43|15862.43|15983.71|15863.71|15982.4|15862.4|9
1648152070000|2022-03-24 20:01:10|15981.56|15861.56|15979.93|15859.93|15981.57|15861.57|15979.93|15859.93|8
1648152080000|2022-03-24 20:01:20|15979.95|15859.95|15974.4|15854.4|15979.95|15859.95|15974.4|15854.4|10
1648152090000|2022-03-24 20:01:30|15973.68|15853.68|15972.15|15852.15|15974.4|15854.4|15971.78|15851.78|10
1648152100000|2022-03-24 20:01:40|15972.34|15852.34|15971.86|15851.86|15972.34|15852.34|15971.86|15851.86|10
1648152110000|2022-03-24 20:01:50|15971.6|15851.6|15970.23|15850.23|15971.6|15851.6|15970.23|15850.23|10
1648152120000|2022-03-24 20:02:00|15970.41|15850.41|15966.72|15846.72|15970.41|15850.41|15966.72|15846.72|10
1648152130000|2022-03-24 20:02:10|15966.33|15846.33|15967.55|15847.55|15967.72|15847.72|15966.33|15846.33|10
1648152140000|2022-03-24 20:02:20|15967.42|15847.42|15966.65|15846.65|15967.42|15847.42|15966.59|15846.59|8
1648152150000|2022-03-24 20:02:30|15966.48|15846.48|15965.42|15845.42|15966.51|15846.51|15965.31|15845.31|10
1648152160000|2022-03-24 20:02:40|15965.61|15845.61|15965.92|15845.92|15965.92|15845.92|15965.61|15845.61|10
1648152170000|2022-03-24 20:02:50|15964.94|15844.94|15963.4|15843.4|15964.97|15844.97|15963.4|15843.4|10
1648152180000|2022-03-24 20:03:00|15961.42|15841.42|15959|15839|15961.42|15841.42|15959|15839|9
1648152190000|2022-03-24 20:03:10|15958.92|15838.92|15957.65|15837.65|15958.92|15838.92|15956.95|15836.95|9
1648152200000|2022-03-24 20:03:20|15957.69|15837.69|15959.63|15839.63|15959.63|15839.63|15957.63|15837.63|10
1648152210000|2022-03-24 20:03:30|15959.75|15839.75|15960.18|15840.18|15960.8|15840.8|15959.71|15839.71|8
1648152220000|2022-03-24 20:03:40|15960.26|15840.26|15960.31|15840.31|15960.76|15840.76|15960.26|15840.26|10
1648152230000|2022-03-24 20:03:50|15960.08|15840.08|15960.02|15840.02|15960.08|15840.08|15959.65|15839.65|7
1648152240000|2022-03-24 20:04:00|15960|15840|15959.98|15839.98|15960.06|15840.06|15959.79|15839.79|9
1648152250000|2022-03-24 20:04:10|15959.62|15839.62|15957.7|15837.7|15959.91|15839.91|15957.7|15837.7|10
1648152260000|2022-03-24 20:04:20|15957.31|15837.31|15954.33|15834.33|15957.44|15837.44|15954.33|15834.33|10
1648152270000|2022-03-24 20:04:30|15954.4|15834.4|15956.53|15836.53|15956.53|15836.53|15953.95|15833.95|8
1648152280000|2022-03-24 20:04:40|15957.26|15837.26|15960.01|15840.01|15960.01|15840.01|15957.26|15837.26|10
1648152290000|2022-03-24 20:04:50|15959.71|15839.71|15959.21|15839.21|15959.71|15839.71|15959.07|15839.07|10
1648152300000|2022-03-24 20:05:00|15959.99|15839.99|15958.89|15838.89|15960.21|15840.21|15958.43|15838.43|10
1648152310000|2022-03-24 20:05:10|15958.94|15838.94|15959.37|15839.37|15959.43|15839.43|15958.94|15838.94|6
1648152320000|2022-03-24 20:05:20|15959.54|15839.54|15959.84|15839.84|15959.84|15839.84|15959.5|15839.5|9
1648152330000|2022-03-24 20:05:30|15959.99|15839.99|15960.85|15840.85|15960.88|15840.88|15959.99|15839.99|7
1648152340000|2022-03-24 20:05:40|15960.77|15840.77|15960.11|15840.11|15960.77|15840.77|15960.01|15840.01|9
1648152350000|2022-03-24 20:05:50|15960.14|15840.14|15959.68|15839.68|15960.43|15840.43|15959.68|15839.68|8
1648152360000|2022-03-24 20:06:00|15959.78|15839.78|15959.25|15839.25|15960.33|15840.33|15959.25|15839.25|10
1648152370000|2022-03-24 20:06:10|15958.77|15838.77|15959.46|15839.46|15959.51|15839.51|15958.77|15838.77|9
1648152380000|2022-03-24 20:06:20|15959.7|15839.7|15960.27|15840.27|15960.31|15840.31|15959.7|15839.7|9
1648152390000|2022-03-24 20:06:30|15960.18|15840.18|15960.54|15840.54|15960.78|15840.78|15960.18|15840.18|6
1648152400000|2022-03-24 20:06:40|15960.63|15840.63|15961.03|15841.03|15961.03|15841.03|15960.63|15840.63|10
1648152410000|2022-03-24 20:06:50|15961|15841|15961.81|15841.81|15962.06|15842.06|15961|15841|8
1648152420000|2022-03-24 20:07:00|15961.8|15841.8|15961.94|15841.94|15961.94|15841.94|15961.54|15841.54|8
1648152430000|2022-03-24 20:07:10|15962.02|15842.02|15961.75|15841.75|15962.07|15842.07|15961.69|15841.69|9
1648152440000|2022-03-24 20:07:20|15961.67|15841.67|15961.82|15841.82|15962.08|15842.08|15961.41|15841.41|10
1648152450000|2022-03-24 20:07:30|15961.17|15841.17|15961.46|15841.46|15961.69|15841.69|15961.17|15841.17|10
1648152460000|2022-03-24 20:07:40|15962.59|15842.59|15960.88|15840.88|15962.59|15842.59|15960.88|15840.88|10
1648152470000|2022-03-24 20:07:50|15961.13|15841.13|15961.47|15841.47|15961.63|15841.63|15960.88|15840.88|8
1648152480000|2022-03-24 20:08:00|15960.88|15840.88|15962.52|15842.52|15962.52|15842.52|15960.78|15840.78|10
1648152490000|2022-03-24 20:08:10|15962.57|15842.57|15963.99|15843.99|15963.99|15843.99|15962.57|15842.57|9
1648152500000|2022-03-24 20:08:20|15964.07|15844.07|15963.79|15843.79|15964.07|15844.07|15963.27|15843.27|10
1648152510000|2022-03-24 20:08:30|15963.82|15843.82|15963.85|15843.85|15963.89|15843.89|15963.68|15843.68|9
1648152520000|2022-03-24 20:08:40|15963.89|15843.89|15961.95|15841.95|15963.89|15843.89|15961.95|15841.95|10
1648152530000|2022-03-24 20:08:50|15961.46|15841.46|15959.64|15839.64|15961.46|15841.46|15959.57|15839.57|8
1648152540000|2022-03-24 20:09:00|15958.89|15838.89|15957.89|15837.89|15958.9|15838.9|15957.89|15837.89|9
1648152550000|2022-03-24 20:09:10|15957.72|15837.72|15955|15835|15957.72|15837.72|15954.89|15834.89|10
1648152560000|2022-03-24 20:09:20|15954.57|15834.57|15953.58|15833.58|15954.57|15834.57|15953.58|15833.58|9
1648152570000|2022-03-24 20:09:30|15953.49|15833.49|15952.51|15832.51|15953.63|15833.63|15952.51|15832.51|8
1648152580000|2022-03-24 20:09:40|15952.52|15832.52|15953.17|15833.17|15953.17|15833.17|15952.17|15832.17|10
1648152590000|2022-03-24 20:09:50|15953.41|15833.41|15954.29|15834.29|15954.44|15834.44|15953.41|15833.41|9
1648152600000|2022-03-24 20:10:00|15953.62|15833.62|15952.88|15832.88|15953.76|15833.76|15952.58|15832.58|10
1648152610000|2022-03-24 20:10:10|15953|15833|15953.56|15833.56|15953.82|15833.82|15952.27|15832.27|10
1648152620000|2022-03-24 20:10:20|15953.71|15833.71|15952.73|15832.73|15954.01|15834.01|15952.72|15832.72|10
1648152630000|2022-03-24 20:10:30|15952.91|15832.91|15952.61|15832.61|15953.35|15833.35|15952.61|15832.61|10
1648152640000|2022-03-24 20:10:40|15952.8|15832.8|15953.81|15833.81|15953.87|15833.87|15952.8|15832.8|10
1648152650000|2022-03-24 20:10:50|15953.82|15833.82|15953.88|15833.88|15954.08|15834.08|15953.82|15833.82|9
1648152660000|2022-03-24 20:11:00|15953.84|15833.84|15952.12|15832.12|15953.96|15833.96|15952.12|15832.12|10
1648152670000|2022-03-24 20:11:10|15952.02|15832.02|15951.79|15831.79|15952.05|15832.05|15951.79|15831.79|4
1648152680000|2022-03-24 20:11:20|15951.23|15831.23|15947.43|15827.43|15951.23|15831.23|15947.43|15827.43|9
1648152690000|2022-03-24 20:11:30|15947.4|15827.4|15946.35|15826.35|15947.78|15827.78|15946.35|15826.35|10
1648152700000|2022-03-24 20:11:40|15945.75|15825.75|15946.14|15826.14|15946.14|15826.14|15945.39|15825.39|10
1648152710000|2022-03-24 20:11:50|15946.06|15826.06|15946.14|15826.14|15946.36|15826.36|15945.95|15825.95|9
1648152720000|2022-03-24 20:12:00|15946|15826|15949.06|15829.06|15949.06|15829.06|15946|15826|7
1648152730000|2022-03-24 20:12:10|15950.04|15830.04|15950.58|15830.58|15951.29|15831.29|15949.78|15829.78|10
1648152740000|2022-03-24 20:12:20|15950.63|15830.63|15952.52|15832.52|15952.54|15832.54|15950.63|15830.63|10
1648152750000|2022-03-24 20:12:30|15954.45|15834.45|15956.82|15836.82|15956.82|15836.82|15954.29|15834.29|10
1648152760000|2022-03-24 20:12:40|15956.71|15836.71|15954.92|15834.92|15956.71|15836.71|15954.92|15834.92|10
1648152770000|2022-03-24 20:12:50|15955.32|15835.32|15956.28|15836.28|15956.41|15836.41|15955.32|15835.32|9
1648152780000|2022-03-24 20:13:00|15956.37|15836.37|15955.42|15835.42|15956.37|15836.37|15955.42|15835.42|10
1648152790000|2022-03-24 20:13:10|15955.53|15835.53|15956.34|15836.34|15956.4|15836.4|15955.5|15835.5|9
1648152800000|2022-03-24 20:13:20|15956.38|15836.38|15955.79|15835.79|15956.78|15836.78|15955.79|15835.79|9
1648152810000|2022-03-24 20:13:30|15955.37|15835.37|15953.94|15833.94|15955.37|15835.37|15953.94|15833.94|10
1648152820000|2022-03-24 20:13:40|15953.76|15833.76|15953.15|15833.15|15954.01|15834.01|15953.08|15833.08|10
1648152830000|2022-03-24 20:13:50|15952.91|15832.91|15952.36|15832.36|15953.15|15833.15|15952.36|15832.36|9
1648152840000|2022-03-24 20:14:00|15952.26|15832.26|15952.16|15832.16|15952.38|15832.38|15951.96|15831.96|10
1648152850000|2022-03-24 20:14:10|15952.5|15832.5|15952.26|15832.26|15952.52|15832.52|15951.92|15831.92|10
1648152860000|2022-03-24 20:14:20|15952.16|15832.16|15948.29|15828.29|15952.16|15832.16|15948.29|15828.29|10
1648152870000|2022-03-24 20:14:30|15948.25|15828.25|15947.53|15827.53|15948.38|15828.38|15947.4|15827.4|9
1648152880000|2022-03-24 20:14:40|15947.6|15827.6|15947.22|15827.22|15947.6|15827.6|15947.13|15827.13|9
1648152890000|2022-03-24 20:14:50|15947|15827|15946.5|15826.5|15947.01|15827.01|15946.5|15826.5|10
1648152900000|2022-03-24 20:15:00|15946.64|15826.64|15947.79|15827.79|15948.37|15828.37|15946.32|15826.32|10
1648152910000|2022-03-24 20:15:10|15946.89|15826.89|15948.37|15828.37|15948.37|15828.37|15946.76|15826.76|10
1648152920000|2022-03-24 20:15:20|15948.83|15828.83|15949.21|15829.21|15949.22|15829.22|15948.83|15828.83|9
1648152930000|2022-03-24 20:15:30|15949.42|15829.42|15948.1|15828.1|15949.42|15829.42|15948|15828|10
1648152940000|2022-03-24 20:15:40|15948.26|15828.26|15948.93|15828.93|15948.93|15828.93|15948.16|15828.16|10
1648152950000|2022-03-24 20:15:50|15948.95|15828.95|15948.13|15828.13|15949.89|15829.89|15948.13|15828.13|9
1648152960000|2022-03-24 20:16:00|15948.17|15828.17|15948.45|15828.45|15948.68|15828.68|15948.17|15828.17|8
1648152970000|2022-03-24 20:16:10|15948.58|15828.58|15948|15828|15948.89|15828.89|15948|15828|8
1648152980000|2022-03-24 20:16:20|15948.05|15828.05|15947.24|15827.24|15948.37|15828.37|15947.24|15827.24|9
1648152990000|2022-03-24 20:16:30|15947.33|15827.33|15946.97|15826.97|15947.35|15827.35|15946.6|15826.6|9
1648153000000|2022-03-24 20:16:40|15946.87|15826.87|15946.49|15826.49|15946.87|15826.87|15946.28|15826.28|10
1648153010000|2022-03-24 20:16:50|15946.55|15826.55|15946.7|15826.7|15946.97|15826.97|15946.4|15826.4|9
1648153020000|2022-03-24 20:17:00|15946.66|15826.66|15946.56|15826.56|15946.99|15826.99|15946.52|15826.52|10
1648153030000|2022-03-24 20:17:10|15946.22|15826.22|15946.89|15826.89|15946.89|15826.89|15946.22|15826.22|9
1648153040000|2022-03-24 20:17:20|15946.77|15826.77|15947.53|15827.53|15947.53|15827.53|15946.77|15826.77|9
1648153050000|2022-03-24 20:17:30|15947.35|15827.35|15948.38|15828.38|15948.38|15828.38|15947.35|15827.35|10
1648153060000|2022-03-24 20:17:40|15948.34|15828.34|15949.29|15829.29|15949.3|15829.3|15948.15|15828.15|10
1648153070000|2022-03-24 20:17:50|15949.28|15829.28|15952.01|15832.01|15952.21|15832.21|15949.28|15829.28|9
1648153080000|2022-03-24 20:18:00|15952.18|15832.18|15953.21|15833.21|15953.21|15833.21|15952.18|15832.18|10
1648153090000|2022-03-24 20:18:10|15953.02|15833.02|15953.29|15833.29|15953.32|15833.32|15953.02|15833.02|7
1648153100000|2022-03-24 20:18:20|15953.36|15833.36|15954.38|15834.38|15954.38|15834.38|15953.27|15833.27|9
1648153110000|2022-03-24 20:18:30|15954.89|15834.89|15958.3|15838.3|15958.75|15838.75|15954.86|15834.86|10
1648153120000|2022-03-24 20:18:40|15958.2|15838.2|15960.27|15840.27|15960.49|15840.49|15958.2|15838.2|9
1648153130000|2022-03-24 20:18:50|15960.23|15840.23|15961.81|15841.81|15961.82|15841.82|15960.14|15840.14|10
1648153140000|2022-03-24 20:19:00|15961.83|15841.83|15962.3|15842.3|15962.37|15842.37|15961.82|15841.82|9
1648153150000|2022-03-24 20:19:10|15962.44|15842.44|15961.9|15841.9|15962.44|15842.44|15961.38|15841.38|10
1648153160000|2022-03-24 20:19:20|15961.83|15841.83|15962.07|15842.07|15962.07|15842.07|15961.73|15841.73|8
1648153170000|2022-03-24 20:19:30|15962.1|15842.1|15962.78|15842.78|15962.94|15842.94|15961.29|15841.29|9
1648153180000|2022-03-24 20:19:40|15962.95|15842.95|15964.03|15844.03|15964.03|15844.03|15962.95|15842.95|10
1648153190000|2022-03-24 20:19:50|15963.86|15843.86|15966.61|15846.61|15966.61|15846.61|15963.86|15843.86|10
1648153200000|2022-03-24 20:20:00|15967.57|15847.57|15970.44|15850.44|15970.44|15850.44|15967.57|15847.57|10
1648153210000|2022-03-24 20:20:10|15970.64|15850.64|15969.82|15849.82|15970.64|15850.64|15969.49|15849.49|8
1648153220000|2022-03-24 20:20:20|15969.78|15849.78|15970.74|15850.74|15970.74|15850.74|15969.54|15849.54|9
1648153230000|2022-03-24 20:20:30|15970.76|15850.76|15971.33|15851.33|15971.47|15851.47|15970.76|15850.76|8
1648153240000|2022-03-24 20:20:40|15971.48|15851.48|15971.82|15851.82|15971.82|15851.82|15971.24|15851.24|9
1648153250000|2022-03-24 20:20:50|15971.86|15851.86|15972.32|15852.32|15972.35|15852.35|15971.79|15851.79|7
1648153260000|2022-03-24 20:21:00|15972.49|15852.49|15974.2|15854.2|15974.5|15854.5|15972.16|15852.16|10
1648153270000|2022-03-24 20:21:10|15974.24|15854.24|15972.83|15852.83|15974.24|15854.24|15972.83|15852.83|9
1648153280000|2022-03-24 20:21:20|15973.05|15853.05|15974.07|15854.07|15974.11|15854.11|15973.05|15853.05|10
1648153290000|2022-03-24 20:21:30|15974.19|15854.19|15974.83|15854.83|15974.83|15854.83|15974.19|15854.19|9
1648153300000|2022-03-24 20:21:40|15974.97|15854.97|15975.64|15855.64|15975.67|15855.67|15974.92|15854.92|9
1648153310000|2022-03-24 20:21:50|15975.65|15855.65|15975.87|15855.87|15975.9|15855.9|15975.6|15855.6|10
1648153320000|2022-03-24 20:22:00|15975.88|15855.88|15976.32|15856.32|15976.54|15856.54|15975.88|15855.88|10
1648153330000|2022-03-24 20:22:10|15976.45|15856.45|15977.96|15857.96|15977.96|15857.96|15976.35|15856.35|10
1648153340000|2022-03-24 20:22:20|15977.88|15857.88|15977.62|15857.62|15977.88|15857.88|15977.01|15857.01|10
1648153350000|2022-03-24 20:22:30|15977.64|15857.64|15976.88|15856.88|15977.91|15857.91|15976.88|15856.88|10
1648153360000|2022-03-24 20:22:40|15976.69|15856.69|15975.79|15855.79|15976.69|15856.69|15975.79|15855.79|10
1648153370000|2022-03-24 20:22:50|15975.65|15855.65|15973.48|15853.48|15975.65|15855.65|15973.48|15853.48|9
1648153380000|2022-03-24 20:23:00|15973.62|15853.62|15975.56|15855.56|15975.56|15855.56|15973.16|15853.16|10
1648153390000|2022-03-24 20:23:10|15975.58|15855.58|15975.37|15855.37|15975.58|15855.58|15974.75|15854.75|10
1648153400000|2022-03-24 20:23:20|15974.89|15854.89|15973.89|15853.89|15974.89|15854.89|15973.89|15853.89|8
1648153410000|2022-03-24 20:23:30|15973.8|15853.8|15973.62|15853.62|15973.8|15853.8|15973.48|15853.48|10
1648153420000|2022-03-24 20:23:40|15973.66|15853.66|15973.48|15853.48|15974.24|15854.24|15973.43|15853.43|10
1648153430000|2022-03-24 20:23:50|15973.38|15853.38|15973.9|15853.9|15973.9|15853.9|15973.38|15853.38|10
1648153440000|2022-03-24 20:24:00|15973.46|15853.46|15972.73|15852.73|15973.46|15853.46|15972.61|15852.61|10
1648153450000|2022-03-24 20:24:10|15971.49|15851.49|15971.93|15851.93|15971.93|15851.93|15970.43|15850.43|7
1648153460000|2022-03-24 20:24:20|15971.98|15851.98|15972.56|15852.56|15972.56|15852.56|15971.98|15851.98|10
1648153470000|2022-03-24 20:24:30|15972.29|15852.29|15972.91|15852.91|15973.07|15853.07|15972.29|15852.29|10
1648153480000|2022-03-24 20:24:40|15973.01|15853.01|15973.07|15853.07|15973.07|15853.07|15972.75|15852.75|10
1648153490000|2022-03-24 20:24:50|15973.05|15853.05|15972.74|15852.74|15973.09|15853.09|15972.37|15852.37|9
1648153500000|2022-03-24 20:25:00|15972.67|15852.67|15971.44|15851.44|15972.67|15852.67|15971.39|15851.39|10
1648153510000|2022-03-24 20:25:10|15971.8|15851.8|15970.34|15850.34|15971.8|15851.8|15970.32|15850.32|10
1648153520000|2022-03-24 20:25:20|15970.45|15850.45|15970.16|15850.16|15970.45|15850.45|15969.99|15849.99|8
1648153530000|2022-03-24 20:25:30|15970.49|15850.49|15970.61|15850.61|15970.61|15850.61|15970.15|15850.15|7
1648153540000|2022-03-24 20:25:40|15970.63|15850.63|15970.21|15850.21|15971.1|15851.1|15969.97|15849.97|8
1648153550000|2022-03-24 20:25:50|15970.08|15850.08|15970.04|15850.04|15970.31|15850.31|15969.82|15849.82|10
1648153560000|2022-03-24 20:26:00|15969.99|15849.99|15969.7|15849.7|15970.24|15850.24|15969.66|15849.66|9
1648153570000|2022-03-24 20:26:10|15970.09|15850.09|15970.31|15850.31|15970.34|15850.34|15970.04|15850.04|6
1648153580000|2022-03-24 20:26:20|15970.27|15850.27|15970.79|15850.79|15970.92|15850.92|15970.18|15850.18|9
1648153590000|2022-03-24 20:26:30|15970.72|15850.72|15971.09|15851.09|15971.09|15851.09|15970.72|15850.72|8
1648153600000|2022-03-24 20:26:40|15970.57|15850.57|15968.35|15848.35|15971.7|15851.7|15968.35|15848.35|9
1648153610000|2022-03-24 20:26:50|15967.01|15847.01|15964.24|15844.24|15967.01|15847.01|15963.79|15843.79|10
1648153620000|2022-03-24 20:27:00|15964.05|15844.05|15964.2|15844.2|15964.7|15844.7|15963.91|15843.91|10
1648153630000|2022-03-24 20:27:10|15964.19|15844.19|15964.34|15844.34|15964.45|15844.45|15964.15|15844.15|10
1648153640000|2022-03-24 20:27:20|15964.42|15844.42|15964.72|15844.72|15964.79|15844.79|15964.42|15844.42|8
1648153650000|2022-03-24 20:27:30|15964.77|15844.77|15965.04|15845.04|15965.04|15845.04|15963.96|15843.96|9
1648153660000|2022-03-24 20:27:40|15965.08|15845.08|15966.32|15846.32|15966.32|15846.32|15964.6|15844.6|9
1648153670000|2022-03-24 20:27:50|15966.34|15846.34|15964.76|15844.76|15966.38|15846.38|15964.5|15844.5|10
1648153680000|2022-03-24 20:28:00|15964.82|15844.82|15964.61|15844.61|15964.82|15844.82|15964.35|15844.35|9
1648153690000|2022-03-24 20:28:10|15964.65|15844.65|15964.81|15844.81|15964.81|15844.81|15963.79|15843.79|9
1648153700000|2022-03-24 20:28:20|15965.1|15845.1|15966.78|15846.78|15967.03|15847.03|15965.1|15845.1|10
1648153710000|2022-03-24 20:28:30|15967.49|15847.49|15968.09|15848.09|15968.27|15848.27|15967.49|15847.49|10
1648153720000|2022-03-24 20:28:40|15968.47|15848.47|15968.44|15848.44|15968.63|15848.63|15968.28|15848.28|10
1648153730000|2022-03-24 20:28:50|15968.72|15848.72|15969|15849|15969.49|15849.49|15968.53|15848.53|8
1648153740000|2022-03-24 20:29:00|15968.86|15848.86|15970.17|15850.17|15970.17|15850.17|15968.86|15848.86|10
1648153750000|2022-03-24 20:29:10|15970.62|15850.62|15971.84|15851.84|15971.84|15851.84|15970.28|15850.28|10
1648153760000|2022-03-24 20:29:20|15972.27|15852.27|15971.52|15851.52|15972.27|15852.27|15970.7|15850.7|10
1648153770000|2022-03-24 20:29:30|15971.49|15851.49|15972.1|15852.1|15972.1|15852.1|15971.49|15851.49|8
1648153780000|2022-03-24 20:29:40|15972.21|15852.21|15972.75|15852.75|15972.83|15852.83|15972.21|15852.21|9
1648153790000|2022-03-24 20:29:50|15972.92|15852.92|15973.61|15853.61|15973.61|15853.61|15972.92|15852.92|10
1648153800000|2022-03-24 20:30:00|15973.73|15853.73|15974.81|15854.81|15974.81|15854.81|15973.73|15853.73|10
1648153810000|2022-03-24 20:30:10|15975|15855|15975.88|15855.88|15976.12|15856.12|15975|15855|10
1648153820000|2022-03-24 20:30:20|15975.87|15855.87|15980.37|15860.37|15980.47|15860.47|15975.87|15855.87|8
1648153830000|2022-03-24 20:30:30|15980.26|15860.26|15980.27|15860.27|15980.36|15860.36|15980.05|15860.05|8
1648153840000|2022-03-24 20:30:40|15980.32|15860.32|15979.76|15859.76|15980.32|15860.32|15979.4|15859.4|9
1648153850000|2022-03-24 20:30:50|15979.25|15859.25|15979.06|15859.06|15979.57|15859.57|15979.06|15859.06|8
1648153860000|2022-03-24 20:31:00|15979.02|15859.02|15978.78|15858.78|15979.02|15859.02|15978.48|15858.48|10
1648153870000|2022-03-24 20:31:10|15978.62|15858.62|15979.2|15859.2|15979.2|15859.2|15978.29|15858.29|10
1648153880000|2022-03-24 20:31:20|15979.34|15859.34|15976.79|15856.79|15979.35|15859.35|15976.58|15856.58|9
1648153890000|2022-03-24 20:31:30|15977.31|15857.31|15976.43|15856.43|15977.31|15857.31|15976.05|15856.05|10
1648153900000|2022-03-24 20:31:40|15976.38|15856.38|15976.23|15856.23|15976.54|15856.54|15976.23|15856.23|8
1648153910000|2022-03-24 20:31:50|15976.42|15856.42|15979.45|15859.45|15979.45|15859.45|15976.42|15856.42|9
1648153920000|2022-03-24 20:32:00|15981.4|15861.4|15982.16|15862.16|15982.21|15862.21|15981.4|15861.4|10
1648153930000|2022-03-24 20:32:10|15982.14|15862.14|15984.11|15864.11|15984.11|15864.11|15982.14|15862.14|10
1648153940000|2022-03-24 20:32:20|15984.06|15864.06|15985.76|15865.76|15985.99|15865.99|15984.02|15864.02|9
1648153950000|2022-03-24 20:32:30|15987.01|15867.01|15986.64|15866.64|15988.11|15868.11|15986.64|15866.64|10
1648153960000|2022-03-24 20:32:40|15985.79|15865.79|15984.59|15864.59|15985.79|15865.79|15984.39|15864.39|9
1648153970000|2022-03-24 20:32:50|15984.38|15864.38|15984.6|15864.6|15984.88|15864.88|15984.09|15864.09|10
1648153980000|2022-03-24 20:33:00|15984.85|15864.85|15984.85|15864.85|15984.93|15864.93|15984.42|15864.42|10
1648153990000|2022-03-24 20:33:10|15983.9|15863.9|15983.36|15863.36|15984.29|15864.29|15983.15|15863.15|10
1648154000000|2022-03-24 20:33:20|15983.61|15863.61|15982.73|15862.73|15983.65|15863.65|15982.73|15862.73|9
1648154010000|2022-03-24 20:33:30|15982.57|15862.57|15981.44|15861.44|15982.58|15862.58|15981.44|15861.44|10
1648154020000|2022-03-24 20:33:40|15981.08|15861.08|15981.03|15861.03|15981.08|15861.08|15980.3|15860.3|10
1648154030000|2022-03-24 20:33:50|15980.64|15860.64|15977.85|15857.85|15980.64|15860.64|15977.85|15857.85|10
1648154040000|2022-03-24 20:34:00|15977.95|15857.95|15977.51|15857.51|15977.95|15857.95|15977.51|15857.51|10
1648154050000|2022-03-24 20:34:10|15977.2|15857.2|15976.78|15856.78|15977.2|15857.2|15976.78|15856.78|10
1648154060000|2022-03-24 20:34:20|15976.56|15856.56|15974.9|15854.9|15976.56|15856.56|15974.9|15854.9|8
1648154070000|2022-03-24 20:34:30|15974.93|15854.93|15972.3|15852.3|15974.93|15854.93|15972.11|15852.11|10
1648154080000|2022-03-24 20:34:40|15972.47|15852.47|15972.46|15852.46|15972.63|15852.63|15971.76|15851.76|10
1648154090000|2022-03-24 20:34:50|15972.36|15852.36|15970.24|15850.24|15972.36|15852.36|15969.85|15849.85|10
1648154100000|2022-03-24 20:35:00|15970.26|15850.26|15970.76|15850.76|15970.76|15850.76|15969.73|15849.73|10
1648154110000|2022-03-24 20:35:10|15970.73|15850.73|15967.03|15847.03|15970.91|15850.91|15967.03|15847.03|10
1648154120000|2022-03-24 20:35:20|15966.31|15846.31|15966.19|15846.19|15966.56|15846.56|15965.43|15845.43|10
1648154130000|2022-03-24 20:35:30|15966.34|15846.34|15964.78|15844.78|15966.34|15846.34|15964.78|15844.78|10
1648154140000|2022-03-24 20:35:40|15964.83|15844.83|15965.37|15845.37|15965.37|15845.37|15964.73|15844.73|10
1648154150000|2022-03-24 20:35:50|15965.33|15845.33|15964.1|15844.1|15965.33|15845.33|15964.08|15844.08|10
1648154160000|2022-03-24 20:36:00|15963.75|15843.75|15964.04|15844.04|15964.07|15844.07|15963|15843|9
1648154170000|2022-03-24 20:36:10|15964.11|15844.11|15954.56|15834.56|15964.11|15844.11|15954.56|15834.56|10
1648154180000|2022-03-24 20:36:20|15954.66|15834.66|15952.22|15832.22|15954.66|15834.66|15951.82|15831.82|9
1648154190000|2022-03-24 20:36:30|15952.19|15832.19|15950.77|15830.77|15952.65|15832.65|15950.57|15830.57|10
1648154200000|2022-03-24 20:36:40|15951.27|15831.27|15951.61|15831.61|15952.64|15832.64|15950.12|15830.12|10
1648154210000|2022-03-24 20:36:50|15951.6|15831.6|15953.55|15833.55|15953.83|15833.83|15951.6|15831.6|10
1648154220000|2022-03-24 20:37:00|15954.51|15834.51|15955.38|15835.38|15955.54|15835.54|15954.51|15834.51|9
1648154230000|2022-03-24 20:37:10|15955.46|15835.46|15955.24|15835.24|15955.46|15835.46|15954.99|15834.99|7
1648154240000|2022-03-24 20:37:20|15955.17|15835.17|15953.66|15833.66|15955.38|15835.38|15953.66|15833.66|10
1648154250000|2022-03-24 20:37:30|15953.48|15833.48|15953.64|15833.64|15953.64|15833.64|15952.66|15832.66|10
1648154260000|2022-03-24 20:37:40|15953.95|15833.95|15953.33|15833.33|15953.99|15833.99|15953.33|15833.33|9
1648154270000|2022-03-24 20:37:50|15953.47|15833.47|15953.65|15833.65|15953.95|15833.95|15953.44|15833.44|8
1648154280000|2022-03-24 20:38:00|15953.51|15833.51|15954.39|15834.39|15954.44|15834.44|15953.42|15833.42|10
1648154290000|2022-03-24 20:38:10|15954.5|15834.5|15954.85|15834.85|15955.16|15835.16|15954.5|15834.5|9
1648154300000|2022-03-24 20:38:20|15955.23|15835.23|15955.68|15835.68|15955.91|15835.91|15955.06|15835.06|10
1648154310000|2022-03-24 20:38:30|15955.56|15835.56|15956.44|15836.44|15956.44|15836.44|15955.56|15835.56|8
1648154320000|2022-03-24 20:38:40|15956.6|15836.6|15957.6|15837.6|15957.6|15837.6|15956.6|15836.6|8
1648154330000|2022-03-24 20:38:50|15959.08|15839.08|15958.96|15838.96|15959.36|15839.36|15958.92|15838.92|9
1648154340000|2022-03-24 20:39:00|15959.05|15839.05|15959.87|15839.87|15959.87|15839.87|15958.96|15838.96|10
1648154350000|2022-03-24 20:39:10|15959.82|15839.82|15959.74|15839.74|15959.82|15839.82|15959.54|15839.54|7
1648154360000|2022-03-24 20:39:20|15960.18|15840.18|15962.7|15842.7|15962.93|15842.93|15959.75|15839.75|9
1648154370000|2022-03-24 20:39:30|15962.73|15842.73|15967.05|15847.05|15967.05|15847.05|15962.73|15842.73|8
1648154380000|2022-03-24 20:39:40|15967.54|15847.54|15967.15|15847.15|15968.22|15848.22|15967.15|15847.15|9
1648154390000|2022-03-24 20:39:50|15967.22|15847.22|15967.49|15847.49|15967.77|15847.77|15967|15847|9
1648154400000|2022-03-24 20:40:00|15967.91|15847.91|15967.96|15847.96|15967.96|15847.96|15967.54|15847.54|9
1648154410000|2022-03-24 20:40:10|15967.93|15847.93|15970.65|15850.65|15970.65|15850.65|15967.93|15847.93|10
1648154420000|2022-03-24 20:40:20|15970.45|15850.45|15972.1|15852.1|15972.1|15852.1|15970.39|15850.39|9
1648154430000|2022-03-24 20:40:30|15972.36|15852.36|15972.04|15852.04|15972.36|15852.36|15971.85|15851.85|10
1648154440000|2022-03-24 20:40:40|15972.16|15852.16|15972.44|15852.44|15972.44|15852.44|15971.93|15851.93|9
1648154450000|2022-03-24 20:40:50|15972.52|15852.52|15974.1|15854.1|15974.1|15854.1|15972.27|15852.27|10
1648154460000|2022-03-24 20:41:00|15974.27|15854.27|15977.05|15857.05|15977.05|15857.05|15974.27|15854.27|10
1648154470000|2022-03-24 20:41:10|15977.08|15857.08|15977.31|15857.31|15977.31|15857.31|15976.54|15856.54|10
1648154480000|2022-03-24 20:41:20|15978.18|15858.18|15979.85|15859.85|15979.85|15859.85|15978.08|15858.08|9
1648154490000|2022-03-24 20:41:30|15979.82|15859.82|15980.48|15860.48|15980.55|15860.55|15979.82|15859.82|10
1648154500000|2022-03-24 20:41:40|15980.55|15860.55|15980.63|15860.63|15980.87|15860.87|15979.99|15859.99|9
1648154510000|2022-03-24 20:41:50|15980.17|15860.17|15979.99|15859.99|15980.17|15860.17|15979.86|15859.86|8
1648154520000|2022-03-24 20:42:00|15980.24|15860.24|15979.92|15859.92|15980.24|15860.24|15979.28|15859.28|10
1648154530000|2022-03-24 20:42:10|15979.87|15859.87|15979.87|15859.87|15979.87|15859.87|15979.49|15859.49|9
1648154540000|2022-03-24 20:42:20|15979.9|15859.9|15979.68|15859.68|15979.9|15859.9|15979.46|15859.46|10
1648154550000|2022-03-24 20:42:30|15979.88|15859.88|15979.56|15859.56|15979.88|15859.88|15979.56|15859.56|9
1648154560000|2022-03-24 20:42:40|15979.8|15859.8|15979.07|15859.07|15979.81|15859.81|15978.86|15858.86|10
1648154570000|2022-03-24 20:42:50|15979.08|15859.08|15979.81|15859.81|15980.1|15860.1|15979|15859|10
1648154580000|2022-03-24 20:43:00|15979.98|15859.98|15979.96|15859.96|15980.1|15860.1|15978.77|15858.77|10
1648154590000|2022-03-24 20:43:10|15979.84|15859.84|15979.9|15859.9|15980.01|15860.01|15979.84|15859.84|6
1648154600000|2022-03-24 20:43:20|15979.75|15859.75|15980.28|15860.28|15980.31|15860.31|15979.48|15859.48|7
1648154610000|2022-03-24 20:43:30|15980.79|15860.79|15981.2|15861.2|15981.2|15861.2|15980.7|15860.7|10
1648154620000|2022-03-24 20:43:40|15980.88|15860.88|15981.44|15861.44|15981.87|15861.87|15980.83|15860.83|8
1648154630000|2022-03-24 20:43:50|15981.25|15861.25|15979.7|15859.7|15981.25|15861.25|15979.7|15859.7|9
1648154640000|2022-03-24 20:44:00|15979.18|15859.18|15978.61|15858.61|15979.18|15859.18|15978.61|15858.61|8
1648154650000|2022-03-24 20:44:10|15978.91|15858.91|15979.21|15859.21|15979.41|15859.41|15978.57|15858.57|10
1648154660000|2022-03-24 20:44:20|15979.32|15859.32|15979.25|15859.25|15979.51|15859.51|15978.6|15858.6|10
1648154670000|2022-03-24 20:44:30|15979.31|15859.31|15980.63|15860.63|15980.63|15860.63|15979.31|15859.31|9
1648154680000|2022-03-24 20:44:40|15980.67|15860.67|15980.29|15860.29|15980.71|15860.71|15980|15860|10
1648154690000|2022-03-24 20:44:50|15980.35|15860.35|15977.93|15857.93|15980.35|15860.35|15977.93|15857.93|10
1648154700000|2022-03-24 20:45:00|15977.87|15857.87|15976.62|15856.62|15978|15858|15976.62|15856.62|10
1648154710000|2022-03-24 20:45:10|15976.7|15856.7|15976.26|15856.26|15976.78|15856.78|15976.26|15856.26|9
1648154720000|2022-03-24 20:45:20|15976.28|15856.28|15974.14|15854.14|15976.64|15856.64|15974.14|15854.14|9
1648154730000|2022-03-24 20:45:30|15974.22|15854.22|15973.31|15853.31|15974.36|15854.36|15973.31|15853.31|9
1648154740000|2022-03-24 20:45:40|15973.13|15853.13|15972.87|15852.87|15973.16|15853.16|15972.6|15852.6|6
1648154750000|2022-03-24 20:45:50|15972.88|15852.88|15973.73|15853.73|15974.04|15854.04|15972.88|15852.88|8
1648154760000|2022-03-24 20:46:00|15973.7|15853.7|15974.84|15854.84|15974.85|15854.85|15973.68|15853.68|9
1648154770000|2022-03-24 20:46:10|15974.83|15854.83|15975.05|15855.05|15975.29|15855.29|15974.65|15854.65|10
1648154780000|2022-03-24 20:46:20|15975.31|15855.31|15976.26|15856.26|15976.26|15856.26|15975.23|15855.23|10
1648154790000|2022-03-24 20:46:30|15976.18|15856.18|15976.99|15856.99|15976.99|15856.99|15976.18|15856.18|7
1648154800000|2022-03-24 20:46:40|15977|15857|15978.47|15858.47|15978.55|15858.55|15977|15857|10
1648154810000|2022-03-24 20:46:50|15978.35|15858.35|15977.76|15857.76|15978.62|15858.62|15977.53|15857.53|8
1648154820000|2022-03-24 20:47:00|15977.99|15857.99|15977.99|15857.99|15978.23|15858.23|15977.77|15857.77|10
1648154830000|2022-03-24 20:47:10|15977.8|15857.8|15977.88|15857.88|15978.03|15858.03|15977.8|15857.8|8
1648154840000|2022-03-24 20:47:20|15977.98|15857.98|15978.18|15858.18|15978.28|15858.28|15977.96|15857.96|8
1648154850000|2022-03-24 20:47:30|15978.17|15858.17|15978.62|15858.62|15978.62|15858.62|15978|15858|9
1648154860000|2022-03-24 20:47:40|15978.48|15858.48|15980.69|15860.69|15980.69|15860.69|15978.48|15858.48|9
1648154870000|2022-03-24 20:47:50|15980.67|15860.67|15980.64|15860.64|15980.69|15860.69|15980.57|15860.57|9
1648154880000|2022-03-24 20:48:00|15980.84|15860.84|15979.43|15859.43|15980.89|15860.89|15979.38|15859.38|8
1648154890000|2022-03-24 20:48:10|15979.32|15859.32|15978.08|15858.08|15979.32|15859.32|15977.99|15857.99|9
1648154900000|2022-03-24 20:48:20|15977.72|15857.72|15977.75|15857.75|15977.93|15857.93|15977.61|15857.61|9
1648154910000|2022-03-24 20:48:30|15977.41|15857.41|15977.83|15857.83|15977.83|15857.83|15977.41|15857.41|9
1648154920000|2022-03-24 20:48:40|15977.91|15857.91|15977.47|15857.47|15978.15|15858.15|15977.42|15857.42|9
1648154930000|2022-03-24 20:48:50|15977.67|15857.67|15976.7|15856.7|15977.7|15857.7|15976.43|15856.43|8
1648154940000|2022-03-24 20:49:00|15976.94|15856.94|15976.87|15856.87|15977.66|15857.66|15976.78|15856.78|10
1648154950000|2022-03-24 20:49:10|15976.62|15856.62|15978.89|15858.89|15978.89|15858.89|15976.62|15856.62|9
1648154960000|2022-03-24 20:49:20|15978.94|15858.94|15977.97|15857.97|15979.12|15859.12|15977.9|15857.9|9
1648154970000|2022-03-24 20:49:30|15977.8|15857.8|15977.54|15857.54|15977.88|15857.88|15977.48|15857.48|9
1648154980000|2022-03-24 20:49:40|15977.26|15857.26|15976.24|15856.24|15977.26|15857.26|15976.17|15856.17|9
1648154990000|2022-03-24 20:49:50|15977.21|15857.21|15977.64|15857.64|15977.64|15857.64|15977.21|15857.21|10
1648155000000|2022-03-24 20:50:00|15977.4|15857.4|15978.9|15858.9|15978.9|15858.9|15977.3|15857.3|9
1648155010000|2022-03-24 20:50:10|15978.93|15858.93|15980.11|15860.11|15980.19|15860.19|15978.92|15858.92|9
1648155020000|2022-03-24 20:50:20|15980|15860|15979.14|15859.14|15980|15860|15979.02|15859.02|10
1648155030000|2022-03-24 20:50:30|15979.36|15859.36|15980.06|15860.06|15980.06|15860.06|15978.6|15858.6|9
1648155040000|2022-03-24 20:50:40|15980.03|15860.03|15981.13|15861.13|15981.13|15861.13|15979.96|15859.96|9
1648155050000|2022-03-24 20:50:50|15980.8|15860.8|15982.4|15862.4|15982.4|15862.4|15980.68|15860.68|10
1648155060000|2022-03-24 20:51:00|15981.94|15861.94|15982.03|15862.03|15982.12|15862.12|15981.72|15861.72|10
1648155070000|2022-03-24 20:51:10|15981.98|15861.98|15980.72|15860.72|15981.98|15861.98|15980.72|15860.72|10
1648155080000|2022-03-24 20:51:20|15980.52|15860.52|15981.02|15861.02|15981.07|15861.07|15980.52|15860.52|8
1648155090000|2022-03-24 20:51:30|15980.64|15860.64|15978.47|15858.47|15981.18|15861.18|15978.47|15858.47|10
1648155100000|2022-03-24 20:51:40|15978.13|15858.13|15974.3|15854.3|15978.13|15858.13|15974.3|15854.3|8
1648155110000|2022-03-24 20:51:50|15974.13|15854.13|15971.07|15851.07|15974.13|15854.13|15971.07|15851.07|10
1648155120000|2022-03-24 20:52:00|15970.77|15850.77|15969.25|15849.25|15970.77|15850.77|15969.19|15849.19|9
1648155130000|2022-03-24 20:52:10|15969.72|15849.72|15968.82|15848.82|15969.96|15849.96|15968.82|15848.82|10
1648155140000|2022-03-24 20:52:20|15968.42|15848.42|15968.42|15848.42|15968.45|15848.45|15968.22|15848.22|8
1648155150000|2022-03-24 20:52:30|15968.4|15848.4|15966.72|15846.72|15968.4|15848.4|15966.72|15846.72|10
1648155160000|2022-03-24 20:52:40|15966.3|15846.3|15963.7|15843.7|15966.41|15846.41|15963.64|15843.64|9
1648155170000|2022-03-24 20:52:50|15963.5|15843.5|15958.34|15838.34|15963.83|15843.83|15958.34|15838.34|10
1648155180000|2022-03-24 20:53:00|15957.75|15837.75|15957.89|15837.89|15958.23|15838.23|15957.71|15837.71|8
1648155190000|2022-03-24 20:53:10|15957.72|15837.72|15958.1|15838.1|15958.1|15838.1|15957.56|15837.56|10
1648155200000|2022-03-24 20:53:20|15958.15|15838.15|15956.06|15836.06|15958.48|15838.48|15956.06|15836.06|9
1648155210000|2022-03-24 20:53:30|15955.96|15835.96|15954.34|15834.34|15955.96|15835.96|15953.83|15833.83|10
1648155220000|2022-03-24 20:53:40|15955.16|15835.16|15955.22|15835.22|15955.6|15835.6|15954.75|15834.75|10
1648155230000|2022-03-24 20:53:50|15955.33|15835.33|15954.53|15834.53|15955.38|15835.38|15954.43|15834.43|10
1648155240000|2022-03-24 20:54:00|15954.56|15834.56|15954.45|15834.45|15954.56|15834.56|15954.36|15834.36|8
1648155250000|2022-03-24 20:54:10|15954.1|15834.1|15954.3|15834.3|15954.55|15834.55|15953.98|15833.98|9
1648155260000|2022-03-24 20:54:20|15954.26|15834.26|15954.27|15834.27|15954.44|15834.44|15954.12|15834.12|10
1648155270000|2022-03-24 20:54:30|15954.28|15834.28|15953.13|15833.13|15954.28|15834.28|15953.13|15833.13|10
1648155280000|2022-03-24 20:54:40|15953.17|15833.17|15953.36|15833.36|15953.36|15833.36|15952.87|15832.87|6
1648155290000|2022-03-24 20:54:50|15953.16|15833.16|15953.46|15833.46|15953.46|15833.46|15952.08|15832.08|10
1648155300000|2022-03-24 20:55:00|15953.59|15833.59|15953.58|15833.58|15953.82|15833.82|15953.21|15833.21|10
1648155310000|2022-03-24 20:55:10|15953.51|15833.51|15953.04|15833.04|15953.51|15833.51|15952.92|15832.92|8
1648155320000|2022-03-24 20:55:20|15952.83|15832.83|15951.88|15831.88|15953.23|15833.23|15951.88|15831.88|10
1648155330000|2022-03-24 20:55:30|15951.87|15831.87|15951.94|15831.94|15952.17|15832.17|15951.55|15831.55|7
1648155340000|2022-03-24 20:55:40|15949.71|15829.71|15950.3|15830.3|15950.31|15830.31|15949.71|15829.71|10
1648155350000|2022-03-24 20:55:50|15950.27|15830.27|15949.42|15829.42|15950.57|15830.57|15949.42|15829.42|10
1648155360000|2022-03-24 20:56:00|15949.28|15829.28|15946.74|15826.74|15949.28|15829.28|15946.74|15826.74|10
1648155370000|2022-03-24 20:56:10|15946.53|15826.53|15946.66|15826.66|15946.69|15826.69|15946.14|15826.14|10
1648155380000|2022-03-24 20:56:20|15946.71|15826.71|15945.08|15825.08|15946.71|15826.71|15945.08|15825.08|10
1648155390000|2022-03-24 20:56:30|15945.23|15825.23|15946.51|15826.51|15946.51|15826.51|15945.23|15825.23|10
1648155400000|2022-03-24 20:56:40|15946.59|15826.59|15948.63|15828.63|15948.68|15828.68|15946.59|15826.59|10
1648155410000|2022-03-24 20:56:50|15948.99|15828.99|15951.23|15831.23|15951.36|15831.36|15948.99|15828.99|10
1648155420000|2022-03-24 20:57:00|15950.87|15830.87|15949.78|15829.78|15950.87|15830.87|15949.78|15829.78|10
1648155430000|2022-03-24 20:57:10|15949.65|15829.65|15949.25|15829.25|15949.65|15829.65|15949.09|15829.09|9
1648155440000|2022-03-24 20:57:20|15949.21|15829.21|15949.5|15829.5|15950.35|15830.35|15949.21|15829.21|9
1648155450000|2022-03-24 20:57:30|15949.45|15829.45|15950.98|15830.98|15950.98|15830.98|15949.45|15829.45|10
1648155460000|2022-03-24 20:57:40|15951.04|15831.04|15952.97|15832.97|15953.81|15833.81|15951.01|15831.01|9
1648155470000|2022-03-24 20:57:50|15953.11|15833.11|15955.08|15835.08|15955.08|15835.08|15953.11|15833.11|10
1648155480000|2022-03-24 20:58:00|15955.2|15835.2|15955.48|15835.48|15955.89|15835.89|15955.2|15835.2|10
1648155490000|2022-03-24 20:58:10|15955.51|15835.51|15956.42|15836.42|15956.51|15836.51|15955.51|15835.51|7
1648155500000|2022-03-24 20:58:20|15956.15|15836.15|15956.61|15836.61|15957.09|15837.09|15956.15|15836.15|10
1648155510000|2022-03-24 20:58:30|15956.54|15836.54|15956.19|15836.19|15956.58|15836.58|15955.97|15835.97|10
1648155520000|2022-03-24 20:58:40|15956.16|15836.16|15956.13|15836.13|15956.66|15836.66|15956.13|15836.13|10
1648155530000|2022-03-24 20:58:50|15956.17|15836.17|15956.66|15836.66|15957.4|15837.4|15956.17|15836.17|10
1648155540000|2022-03-24 20:59:00|15956.27|15836.27|15956.21|15836.21|15956.43|15836.43|15956.08|15836.08|10
1648155550000|2022-03-24 20:59:10|15956.31|15836.31|15955.64|15835.64|15956.49|15836.49|15955.6|15835.6|10
1648155560000|2022-03-24 20:59:20|15955.77|15835.77|15953.73|15833.73|15955.77|15835.77|15953.73|15833.73|10
1648155570000|2022-03-24 20:59:30|15954.22|15834.22|15953.44|15833.44|15954.22|15834.22|15953.31|15833.31|10
1648155580000|2022-03-24 20:59:40|15954.22|15834.22|15955.43|15835.43|15955.9|15835.9|15954.01|15834.01|10
1648155590000|2022-03-24 20:59:50|15955.3|15835.3|15955.33|15835.33|15955.43|15835.43|15955.12|15835.12|10
1648155600000|2022-03-24 21:00:00|15955.38|15835.38|15955.14|15835.14|15955.46|15835.46|15955.1|15835.1|10
1648155610000|2022-03-24 21:00:10|15955.22|15835.22|15956.56|15836.56|15956.56|15836.56|15955.22|15835.22|8
1648155620000|2022-03-24 21:00:20|15956.31|15836.31|15957.25|15837.25|15957.35|15837.35|15956.31|15836.31|10
1648155630000|2022-03-24 21:00:30|15956.65|15836.65|15956.1|15836.1|15956.65|15836.65|15956.1|15836.1|10
1648155640000|2022-03-24 21:00:40|15956.05|15836.05|15956.03|15836.03|15956.21|15836.21|15955.77|15835.77|10
1648155650000|2022-03-24 21:00:50|15954.51|15834.51|15954.38|15834.38|15954.83|15834.83|15954.38|15834.38|10
1648155660000|2022-03-24 21:01:00|15954.49|15834.49|15955.46|15835.46|15955.46|15835.46|15954.3|15834.3|10
1648155670000|2022-03-24 21:01:10|15955.15|15835.15|15955.57|15835.57|15955.69|15835.69|15955.15|15835.15|9
1648155680000|2022-03-24 21:01:20|15955.63|15835.63|15957.25|15837.25|15957.25|15837.25|15955.63|15835.63|8
1648155690000|2022-03-24 21:01:30|15957.53|15837.53|15957.51|15837.51|15957.53|15837.53|15957.35|15837.35|9
1648155700000|2022-03-24 21:01:40|15957.34|15837.34|15957.73|15837.73|15957.79|15837.79|15957.34|15837.34|9
1648155710000|2022-03-24 21:01:50|15957.62|15837.62|15958.98|15838.98|15958.98|15838.98|15957.62|15837.62|10
1648155720000|2022-03-24 21:02:00|15959.06|15839.06|15960.72|15840.72|15960.74|15840.74|15959.02|15839.02|10
1648155730000|2022-03-24 21:02:10|15960.47|15840.47|15959.63|15839.63|15960.47|15840.47|15959.58|15839.58|10
1648155740000|2022-03-24 21:02:20|15960.32|15840.32|15961.59|15841.59|15961.59|15841.59|15960.15|15840.15|9
1648155750000|2022-03-24 21:02:30|15961.54|15841.54|15960.93|15840.93|15961.73|15841.73|15960.93|15840.93|9
1648155760000|2022-03-24 21:02:40|15961.02|15841.02|15961.81|15841.81|15962.15|15842.15|15961.02|15841.02|9
1648155770000|2022-03-24 21:02:50|15962.14|15842.14|15964.7|15844.7|15964.85|15844.85|15962.14|15842.14|8
1648155780000|2022-03-24 21:03:00|15964.73|15844.73|15964.65|15844.65|15964.84|15844.84|15964.59|15844.59|8
1648155790000|2022-03-24 21:03:10|15963.91|15843.91|15964.65|15844.65|15965.29|15845.29|15963.91|15843.91|10
1648155800000|2022-03-24 21:03:20|15964.49|15844.49|15963.67|15843.67|15964.8|15844.8|15963.56|15843.56|9
1648155810000|2022-03-24 21:03:30|15963.64|15843.64|15962.12|15842.12|15963.64|15843.64|15962.12|15842.12|8
1648155820000|2022-03-24 21:03:40|15962.09|15842.09|15960.65|15840.65|15962.15|15842.15|15960.65|15840.65|10
1648155830000|2022-03-24 21:03:50|15960.6|15840.6|15959.18|15839.18|15960.6|15840.6|15959.18|15839.18|10
1648155840000|2022-03-24 21:04:00|15959.67|15839.67|15958.82|15838.82|15959.7|15839.7|15958.82|15838.82|9
1648155850000|2022-03-24 21:04:10|15958.6|15838.6|15957.59|15837.59|15958.6|15838.6|15957.59|15837.59|8
1648155860000|2022-03-24 21:04:20|15958.11|15838.11|15958.45|15838.45|15958.45|15838.45|15957.59|15837.59|10
1648155870000|2022-03-24 21:04:30|15958.58|15838.58|15959.08|15839.08|15959.12|15839.12|15958.58|15838.58|10
1648155880000|2022-03-24 21:04:40|15959.16|15839.16|15959.62|15839.62|15959.62|15839.62|15959.16|15839.16|9
1648155890000|2022-03-24 21:04:50|15959.68|15839.68|15957.59|15837.59|15960.19|15840.19|15957.59|15837.59|9
1648155900000|2022-03-24 21:05:00|15957.44|15837.44|15954.94|15834.94|15957.44|15837.44|15954.94|15834.94|9
1648155910000|2022-03-24 21:05:10|15954.62|15834.62|15954.68|15834.68|15954.68|15834.68|15953.16|15833.16|10
1648155920000|2022-03-24 21:05:20|15955.24|15835.24|15958.39|15838.39|15958.39|15838.39|15955.24|15835.24|9
1648155930000|2022-03-24 21:05:30|15958.45|15838.45|15957.96|15837.96|15958.76|15838.76|15957.61|15837.61|7
1648155940000|2022-03-24 21:05:40|15957.71|15837.71|15954.73|15834.73|15957.71|15837.71|15954.71|15834.71|10
1648155950000|2022-03-24 21:05:50|15954.97|15834.97|15955.25|15835.25|15955.36|15835.36|15954.86|15834.86|10
1648155960000|2022-03-24 21:06:00|15954.43|15834.43|15955.54|15835.54|15955.54|15835.54|15954.09|15834.09|10
1648155970000|2022-03-24 21:06:10|15955.71|15835.71|15954.04|15834.04|15955.71|15835.71|15954.03|15834.03|9
1648155980000|2022-03-24 21:06:20|15953.91|15833.91|15952.95|15832.95|15954.1|15834.1|15952.95|15832.95|9
1648155990000|2022-03-24 21:06:30|15952.76|15832.76|15953.91|15833.91|15953.91|15833.91|15952.76|15832.76|10
1648156000000|2022-03-24 21:06:40|15954.22|15834.22|15954.49|15834.49|15954.53|15834.53|15953.89|15833.89|9
1648156010000|2022-03-24 21:06:50|15954.43|15834.43|15955.15|15835.15|15955.15|15835.15|15954.43|15834.43|9
1648156020000|2022-03-24 21:07:00|15955.16|15835.16|15953.71|15833.71|15955.16|15835.16|15953.67|15833.67|9
1648156030000|2022-03-24 21:07:10|15953.57|15833.57|15953.11|15833.11|15953.57|15833.57|15953.08|15833.08|8
1648156040000|2022-03-24 21:07:20|15952.96|15832.96|15951.31|15831.31|15953|15833|15951.31|15831.31|8
1648156050000|2022-03-24 21:07:30|15951.27|15831.27|15949.47|15829.47|15951.52|15831.52|15949.01|15829.01|10
1648156060000|2022-03-24 21:07:40|15949.44|15829.44|15947.64|15827.64|15949.44|15829.44|15947.64|15827.64|9
1648156070000|2022-03-24 21:07:50|15947.68|15827.68|15948.43|15828.43|15948.7|15828.7|15947.56|15827.56|9
1648156080000|2022-03-24 21:08:00|15948.31|15828.31|15948.76|15828.76|15949.71|15829.71|15948.31|15828.31|10
1648156090000|2022-03-24 21:08:10|15948.84|15828.84|15949.1|15829.1|15949.1|15829.1|15948.78|15828.78|8
1648156100000|2022-03-24 21:08:20|15949.08|15829.08|15948.46|15828.46|15949.2|15829.2|15948.46|15828.46|7
1648156110000|2022-03-24 21:08:30|15948.04|15828.04|15945.53|15825.53|15948.15|15828.15|15945.2|15825.2|10
1648156120000|2022-03-24 21:08:40|15945.32|15825.32|15943.77|15823.77|15945.32|15825.32|15943.62|15823.62|9
1648156130000|2022-03-24 21:08:50|15943.63|15823.63|15944.88|15824.88|15944.91|15824.91|15943.63|15823.63|9
1648156140000|2022-03-24 21:09:00|15944.8|15824.8|15945.62|15825.62|15945.74|15825.74|15944.48|15824.48|9
1648156150000|2022-03-24 21:09:10|15945.49|15825.49|15945.88|15825.88|15946.08|15826.08|15945.49|15825.49|9
1648156160000|2022-03-24 21:09:20|15945.67|15825.67|15941.02|15821.02|15945.9|15825.9|15941.02|15821.02|10
1648156170000|2022-03-24 21:09:30|15940.87|15820.87|15937.93|15817.93|15940.87|15820.87|15937.87|15817.87|10
1648156180000|2022-03-24 21:09:40|15938.06|15818.06|15937.71|15817.71|15938.36|15818.36|15937.64|15817.64|9
1648156190000|2022-03-24 21:09:50|15937.86|15817.86|15938.4|15818.4|15938.44|15818.44|15937.79|15817.79|9
1648156200000|2022-03-24 21:10:00|15938.44|15818.44|15938.32|15818.32|15938.44|15818.44|15938.1|15818.1|9
1648156210000|2022-03-24 21:10:10|15938.28|15818.28|15939.72|15819.72|15939.72|15819.72|15938.28|15818.28|9
1648156220000|2022-03-24 21:10:20|15938.74|15818.74|15937.01|15817.01|15939.34|15819.34|15937.01|15817.01|9
1648156230000|2022-03-24 21:10:30|15936.99|15816.99|15936.97|15816.97|15937.07|15817.07|15936.88|15816.88|9
1648156240000|2022-03-24 21:10:40|15936.94|15816.94|15934.75|15814.75|15936.94|15816.94|15934.75|15814.75|10
1648156250000|2022-03-24 21:10:50|15934.72|15814.72|15934.12|15814.12|15934.89|15814.89|15934.12|15814.12|10
1648156260000|2022-03-24 21:11:00|15934.1|15814.1|15934.01|15814.01|15934.1|15814.1|15933.78|15813.78|8
1648156270000|2022-03-24 21:11:10|15933.46|15813.46|15933.38|15813.38|15933.66|15813.66|15933.38|15813.38|9
1648156280000|2022-03-24 21:11:20|15933.4|15813.4|15933.68|15813.68|15933.77|15813.77|15933.38|15813.38|8
1648156290000|2022-03-24 21:11:30|15933.55|15813.55|15933.78|15813.78|15933.78|15813.78|15933.51|15813.51|8
1648156300000|2022-03-24 21:11:40|15933.86|15813.86|15932.93|15812.93|15933.91|15813.91|15932.93|15812.93|8
1648156310000|2022-03-24 21:11:50|15932.77|15812.77|15930.89|15810.89|15932.77|15812.77|15930.82|15810.82|10
1648156320000|2022-03-24 21:12:00|15930.74|15810.74|15931.33|15811.33|15931.45|15811.45|15930.48|15810.48|9
1648156330000|2022-03-24 21:12:10|15931.23|15811.23|15930.29|15810.29|15931.23|15811.23|15930.1|15810.1|10
1648156340000|2022-03-24 21:12:20|15930.17|15810.17|15930.8|15810.8|15931|15811|15929.88|15809.88|8
1648156350000|2022-03-24 21:12:30|15930.71|15810.71|15926.11|15806.11|15930.71|15810.71|15926.09|15806.09|10
1648156360000|2022-03-24 21:12:40|15926.2|15806.2|15923.29|15803.29|15926.23|15806.23|15923.29|15803.29|10
1648156370000|2022-03-24 21:12:50|15922.6|15802.6|15920.13|15800.13|15922.6|15802.6|15919.56|15799.56|10
1648156380000|2022-03-24 21:13:00|15920|15800|15920.2|15800.2|15920.84|15800.84|15919.65|15799.65|9
1648156390000|2022-03-24 21:13:10|15920.33|15800.33|15919.4|15799.4|15920.33|15800.33|15919.39|15799.39|10
1648156400000|2022-03-24 21:13:20|15919.41|15799.41|15921.56|15801.56|15921.77|15801.77|15919.36|15799.36|10
1648156410000|2022-03-24 21:13:30|15921.85|15801.85|15921.63|15801.63|15922.48|15802.48|15921.63|15801.63|9
1648156420000|2022-03-24 21:13:40|15921.58|15801.58|15921.12|15801.12|15921.58|15801.58|15920.67|15800.67|10
1648156430000|2022-03-24 21:13:50|15920.61|15800.61|15921.54|15801.54|15921.54|15801.54|15919.06|15799.06|10
1648156440000|2022-03-24 21:14:00|15921.55|15801.55|15921.04|15801.04|15921.55|15801.55|15921.04|15801.04|10
1648156450000|2022-03-24 21:14:10|15920.99|15800.99|15921.29|15801.29|15921.68|15801.68|15920.99|15800.99|9
1648156460000|2022-03-24 21:14:20|15921.48|15801.48|15920.22|15800.22|15921.57|15801.57|15920|15800|8
1648156470000|2022-03-24 21:14:30|15920.04|15800.04|15920.96|15800.96|15921.41|15801.41|15920.04|15800.04|10
1648156480000|2022-03-24 21:14:40|15920.76|15800.76|15920.55|15800.55|15921.23|15801.23|15920.55|15800.55|10
1648156490000|2022-03-24 21:14:50|15920.47|15800.47|15919.32|15799.32|15920.47|15800.47|15919.06|15799.06|9
1648156500000|2022-03-24 21:15:00|15919.1|15799.1|15918.86|15798.86|15919.16|15799.16|15918.86|15798.86|9
1648156510000|2022-03-24 21:15:10|15918.67|15798.67|15919.91|15799.91|15919.91|15799.91|15918.67|15798.67|9
1648156520000|2022-03-24 21:15:20|15919.95|15799.95|15919.16|15799.16|15920.1|15800.1|15918.8|15798.8|10
1648156530000|2022-03-24 21:15:30|15919.12|15799.12|15919.79|15799.79|15919.84|15799.84|15919.12|15799.12|10
1648156540000|2022-03-24 21:15:40|15919.8|15799.8|15920.31|15800.31|15920.43|15800.43|15919.67|15799.67|7
1648156550000|2022-03-24 21:15:50|15920.74|15800.74|15921.39|15801.39|15921.46|15801.46|15920.74|15800.74|10
1648156560000|2022-03-24 21:16:00|15921.49|15801.49|15920.71|15800.71|15921.61|15801.61|15920.66|15800.66|10
1648156570000|2022-03-24 21:16:10|15920.73|15800.73|15920.86|15800.86|15921.15|15801.15|15920.66|15800.66|10
1648156580000|2022-03-24 21:16:20|15920.66|15800.66|15920.76|15800.76|15920.88|15800.88|15920.1|15800.1|6
1648156590000|2022-03-24 21:16:30|15921.08|15801.08|15921.04|15801.04|15921.18|15801.18|15920.91|15800.91|9
1648156600000|2022-03-24 21:16:40|15920.9|15800.9|15921.82|15801.82|15921.82|15801.82|15920.61|15800.61|10
1648156610000|2022-03-24 21:16:50|15922.04|15802.04|15922.05|15802.05|15922.25|15802.25|15921.86|15801.86|9
1648156620000|2022-03-24 21:17:00|15922.23|15802.23|15922.25|15802.25|15922.27|15802.27|15922.19|15802.19|8
1648156630000|2022-03-24 21:17:10|15922.12|15802.12|15920.22|15800.22|15922.14|15802.14|15920.22|15800.22|10
1648156640000|2022-03-24 21:17:20|15920.24|15800.24|15917.9|15797.9|15920.32|15800.32|15917.9|15797.9|9
1648156650000|2022-03-24 21:17:30|15917.85|15797.85|15915.25|15795.25|15917.85|15797.85|15915.25|15795.25|10
1648156660000|2022-03-24 21:17:40|15914.92|15794.92|15914.62|15794.62|15914.99|15794.99|15914.62|15794.62|8
1648156670000|2022-03-24 21:17:50|15914.53|15794.53|15914.83|15794.83|15914.85|15794.85|15914.53|15794.53|9
1648156680000|2022-03-24 21:18:00|15914.68|15794.68|15911.98|15791.98|15914.68|15794.68|15911.98|15791.98|9
1648156690000|2022-03-24 21:18:10|15910.35|15790.35|15903.95|15783.95|15910.35|15790.35|15903.81|15783.81|10
1648156700000|2022-03-24 21:18:20|15903.61|15783.61|15905.71|15785.71|15905.71|15785.71|15903.61|15783.61|10
1648156710000|2022-03-24 21:18:30|15905.82|15785.82|15903.54|15783.54|15905.82|15785.82|15903.51|15783.51|10
1648156720000|2022-03-24 21:18:40|15903.99|15783.99|15903.98|15783.98|15904.34|15784.34|15903.94|15783.94|10
1648156730000|2022-03-24 21:18:50|15904|15784|15902.95|15782.95|15904|15784|15902.88|15782.88|10
1648156740000|2022-03-24 21:19:00|15902.93|15782.93|15903.05|15783.05|15903.27|15783.27|15902.87|15782.87|10
1648156750000|2022-03-24 21:19:10|15903.08|15783.08|15903.77|15783.77|15903.96|15783.96|15903.08|15783.08|9
1648156760000|2022-03-24 21:19:20|15903.81|15783.81|15904.1|15784.1|15904.1|15784.1|15903.52|15783.52|10
1648156770000|2022-03-24 21:19:30|15904.19|15784.19|15904.9|15784.9|15905.1|15785.1|15904.19|15784.19|9
1648156780000|2022-03-24 21:19:40|15904.44|15784.44|15905.51|15785.51|15905.51|15785.51|15904.27|15784.27|10
1648156790000|2022-03-24 21:19:50|15905.52|15785.52|15906.08|15786.08|15906.18|15786.18|15905.52|15785.52|9
1648156800000|2022-03-24 21:20:00|15906.05|15786.05|15906.78|15786.78|15906.9|15786.9|15905.99|15785.99|9
1648156810000|2022-03-24 21:20:10|15907.11|15787.11|15908.62|15788.62|15908.8|15788.8|15907.08|15787.08|10
1648156820000|2022-03-24 21:20:20|15908.49|15788.49|15908.7|15788.7|15908.91|15788.91|15908.32|15788.32|9
1648156830000|2022-03-24 21:20:30|15908.96|15788.96|15909.41|15789.41|15910.34|15790.34|15908.96|15788.96|10
1648156840000|2022-03-24 21:20:40|15909.09|15789.09|15907.63|15787.63|15909.09|15789.09|15907.63|15787.63|10
1648156850000|2022-03-24 21:20:50|15908.39|15788.39|15908.18|15788.18|15908.94|15788.94|15907.92|15787.92|9
1648156860000|2022-03-24 21:21:00|15907.99|15787.99|15907.77|15787.77|15908.06|15788.06|15907.6|15787.6|9
1648156870000|2022-03-24 21:21:10|15907.37|15787.37|15907.38|15787.38|15907.41|15787.41|15907.26|15787.26|9
1648156880000|2022-03-24 21:21:20|15907.37|15787.37|15909.04|15789.04|15909.04|15789.04|15907.37|15787.37|9
1648156890000|2022-03-24 21:21:30|15910.68|15790.68|15911.7|15791.7|15912.42|15792.42|15910.27|15790.27|9
1648156900000|2022-03-24 21:21:40|15912.15|15792.15|15913.26|15793.26|15913.39|15793.39|15912.11|15792.11|10
1648156910000|2022-03-24 21:21:50|15913.24|15793.24|15912.87|15792.87|15913.37|15793.37|15912.29|15792.29|10
1648156920000|2022-03-24 21:22:00|15913.3|15793.3|15913.74|15793.74|15913.81|15793.81|15913.3|15793.3|8
1648156930000|2022-03-24 21:22:10|15913.8|15793.8|15915.67|15795.67|15915.8|15795.8|15913.8|15793.8|9
1648156940000|2022-03-24 21:22:20|15915.53|15795.53|15916.22|15796.22|15916.25|15796.25|15915.41|15795.41|8
1648156950000|2022-03-24 21:22:30|15916.17|15796.17|15915.75|15795.75|15916.17|15796.17|15915.36|15795.36|9
1648156960000|2022-03-24 21:22:40|15916|15796|15916.87|15796.87|15916.87|15796.87|15915.9|15795.9|7
1648156970000|2022-03-24 21:22:50|15917.01|15797.01|15920.11|15800.11|15920.11|15800.11|15917.01|15797.01|10
1648156980000|2022-03-24 21:23:00|15920.08|15800.08|15922.34|15802.34|15922.34|15802.34|15920.08|15800.08|10
1648156990000|2022-03-24 21:23:10|15922.83|15802.83|15923.32|15803.32|15923.53|15803.53|15922.83|15802.83|10
1648157000000|2022-03-24 21:23:20|15923.36|15803.36|15924.04|15804.04|15924.04|15804.04|15923.36|15803.36|9
1648157010000|2022-03-24 21:23:30|15923.8|15803.8|15923.67|15803.67|15924.19|15804.19|15923.67|15803.67|10
1648157020000|2022-03-24 21:23:40|15923.72|15803.72|15925.6|15805.6|15925.6|15805.6|15923.4|15803.4|10
1648157030000|2022-03-24 21:23:50|15925.03|15805.03|15925.25|15805.25|15925.25|15805.25|15924.99|15804.99|9
1648157040000|2022-03-24 21:24:00|15925.1|15805.1|15924.57|15804.57|15925.1|15805.1|15924.56|15804.56|9
1648157050000|2022-03-24 21:24:10|15924.88|15804.88|15924.54|15804.54|15925.08|15805.08|15924.54|15804.54|10
1648157060000|2022-03-24 21:24:20|15924.61|15804.61|15925.43|15805.43|15925.99|15805.99|15924.61|15804.61|10
1648157070000|2022-03-24 21:24:30|15925.89|15805.89|15925.67|15805.67|15926.01|15806.01|15925.67|15805.67|10
1648157080000|2022-03-24 21:24:40|15925.8|15805.8|15925.75|15805.75|15926.11|15806.11|15925.75|15805.75|9
1648157090000|2022-03-24 21:24:50|15925.93|15805.93|15924.78|15804.78|15925.93|15805.93|15924.78|15804.78|10
1648157100000|2022-03-24 21:25:00|15924.54|15804.54|15923.63|15803.63|15924.54|15804.54|15923.61|15803.61|10
1648157110000|2022-03-24 21:25:10|15923.71|15803.71|15923.35|15803.35|15923.92|15803.92|15923.34|15803.34|9
1648157120000|2022-03-24 21:25:20|15923.28|15803.28|15923.49|15803.49|15923.49|15803.49|15923.17|15803.17|10
1648157130000|2022-03-24 21:25:30|15923.45|15803.45|15923.64|15803.64|15923.8|15803.8|15923.26|15803.26|9
1648157140000|2022-03-24 21:25:40|15923.75|15803.75|15924.21|15804.21|15924.84|15804.84|15923.62|15803.62|10
1648157150000|2022-03-24 21:25:50|15924.52|15804.52|15924.85|15804.85|15924.85|15804.85|15924.35|15804.35|8
1648157160000|2022-03-24 21:26:00|15924.8|15804.8|15926.21|15806.21|15926.21|15806.21|15924.8|15804.8|8
1648157170000|2022-03-24 21:26:10|15926.03|15806.03|15926.27|15806.27|15926.63|15806.63|15926.03|15806.03|8
1648157180000|2022-03-24 21:26:20|15926.19|15806.19|15927.08|15807.08|15927.08|15807.08|15926.19|15806.19|9
1648157190000|2022-03-24 21:26:30|15926.9|15806.9|15927.34|15807.34|15927.34|15807.34|15926.86|15806.86|8
1648157200000|2022-03-24 21:26:40|15927.35|15807.35|15930.29|15810.29|15930.29|15810.29|15927.35|15807.35|9
1648157210000|2022-03-24 21:26:50|15930.81|15810.81|15932.03|15812.03|15932.03|15812.03|15930.74|15810.74|10
1648157220000|2022-03-24 21:27:00|15932.08|15812.08|15932.97|15812.97|15933.18|15813.18|15932.08|15812.08|9
1648157230000|2022-03-24 21:27:10|15933.24|15813.24|15934.09|15814.09|15934.15|15814.15|15932.87|15812.87|9
1648157240000|2022-03-24 21:27:20|15934.94|15814.94|15935.44|15815.44|15935.48|15815.48|15934.9|15814.9|8
1648157250000|2022-03-24 21:27:30|15935.33|15815.33|15936.69|15816.69|15936.82|15816.82|15935.33|15815.33|8
1648157260000|2022-03-24 21:27:40|15936.59|15816.59|15936.47|15816.47|15936.67|15816.67|15936.45|15816.45|6
1648157270000|2022-03-24 21:27:50|15938.36|15818.36|15940.59|15820.59|15941.21|15821.21|15938.32|15818.32|8
1648157280000|2022-03-24 21:28:00|15940.6|15820.6|15941.49|15821.49|15941.82|15821.82|15940.6|15820.6|6
1648157290000|2022-03-24 21:28:10|15941.44|15821.44|15939.14|15819.14|15941.44|15821.44|15938.98|15818.98|10
1648157300000|2022-03-24 21:28:20|15939.19|15819.19|15940.14|15820.14|15940.14|15820.14|15939.19|15819.19|9
1648157310000|2022-03-24 21:28:30|15940.03|15820.03|15939.39|15819.39|15940.6|15820.6|15939.14|15819.14|9
1648157320000|2022-03-24 21:28:40|15939.13|15819.13|15938.69|15818.69|15939.13|15819.13|15938.57|15818.57|9
1648157330000|2022-03-24 21:28:50|15938.49|15818.49|15938.35|15818.35|15938.53|15818.53|15938.15|15818.15|10
1648157340000|2022-03-24 21:29:00|15938.34|15818.34|15936.17|15816.17|15938.34|15818.34|15936.13|15816.13|10
1648157350000|2022-03-24 21:29:10|15936.08|15816.08|15935.93|15815.93|15936.08|15816.08|15935.32|15815.32|10
1648157360000|2022-03-24 21:29:20|15936.02|15816.02|15935.71|15815.71|15936.3|15816.3|15935.33|15815.33|8
1648157370000|2022-03-24 21:29:30|15935.46|15815.46|15935.68|15815.68|15935.89|15815.89|15935.39|15815.39|10
1648157380000|2022-03-24 21:29:40|15935.57|15815.57|15934.92|15814.92|15935.75|15815.75|15934.92|15814.92|9
1648157390000|2022-03-24 21:29:50|15934.77|15814.77|15936.33|15816.33|15936.57|15816.57|15934.58|15814.58|10
1648157400000|2022-03-24 21:30:00|15936.16|15816.16|15935.94|15815.94|15936.42|15816.42|15935.2|15815.2|10
1648157410000|2022-03-24 21:30:10|15936.09|15816.09|15935.57|15815.57|15936.16|15816.16|15934.62|15814.62|10
1648157420000|2022-03-24 21:30:20|15935.52|15815.52|15936.72|15816.72|15936.72|15816.72|15935.28|15815.28|9
1648157430000|2022-03-24 21:30:30|15936.95|15816.95|15937.46|15817.46|15937.46|15817.46|15936.69|15816.69|10
1648157440000|2022-03-24 21:30:40|15937.4|15817.4|15937.73|15817.73|15937.8|15817.8|15937.4|15817.4|8
1648157450000|2022-03-24 21:30:50|15937.49|15817.49|15937.05|15817.05|15937.49|15817.49|15937.05|15817.05|10
1648157460000|2022-03-24 21:31:00|15937.21|15817.21|15939.06|15819.06|15939.06|15819.06|15937.21|15817.21|10
1648157470000|2022-03-24 21:31:10|15939.04|15819.04|15937.95|15817.95|15939.08|15819.08|15937.95|15817.95|9
1648157480000|2022-03-24 21:31:20|15938.25|15818.25|15939.27|15819.27|15939.27|15819.27|15938.23|15818.23|9
1648157490000|2022-03-24 21:31:30|15939.31|15819.31|15940.27|15820.27|15940.31|15820.31|15939.31|15819.31|10
1648157500000|2022-03-24 21:31:40|15939.93|15819.93|15942.04|15822.04|15942.04|15822.04|15939.76|15819.76|9
1648157510000|2022-03-24 21:31:50|15942.28|15822.28|15943.55|15823.55|15944.23|15824.23|15942.28|15822.28|10
1648157520000|2022-03-24 21:32:00|15943.59|15823.59|15943.49|15823.49|15943.59|15823.59|15943.28|15823.28|8
1648157530000|2022-03-24 21:32:10|15943.91|15823.91|15945.43|15825.43|15945.43|15825.43|15943.91|15823.91|9
1648157540000|2022-03-24 21:32:20|15945.44|15825.44|15945.21|15825.21|15945.55|15825.55|15944.9|15824.9|10
1648157550000|2022-03-24 21:32:30|15945.05|15825.05|15944.58|15824.58|15945.22|15825.22|15944.4|15824.4|9
1648157560000|2022-03-24 21:32:40|15944.47|15824.47|15944.18|15824.18|15944.47|15824.47|15944.07|15824.07|8
1648157570000|2022-03-24 21:32:50|15944.14|15824.14|15943.71|15823.71|15944.14|15824.14|15943.71|15823.71|9
1648157580000|2022-03-24 21:33:00|15944.05|15824.05|15944.28|15824.28|15944.42|15824.42|15943.77|15823.77|10
1648157590000|2022-03-24 21:33:10|15944.6|15824.6|15943.67|15823.67|15944.6|15824.6|15943.67|15823.67|7
1648157600000|2022-03-24 21:33:20|15943.99|15823.99|15944.15|15824.15|15944.15|15824.15|15943.37|15823.37|9
1648157610000|2022-03-24 21:33:30|15944.06|15824.06|15942.8|15822.8|15944.06|15824.06|15942.73|15822.73|10
1648157620000|2022-03-24 21:33:40|15942.63|15822.63|15940.66|15820.66|15942.63|15822.63|15940.66|15820.66|10
1648157630000|2022-03-24 21:33:50|15940.64|15820.64|15939.06|15819.06|15940.66|15820.66|15939.06|15819.06|8
1648157640000|2022-03-24 21:34:00|15938.85|15818.85|15935.15|15815.15|15938.85|15818.85|15935.12|15815.12|8
1648157650000|2022-03-24 21:34:10|15934.81|15814.81|15935.28|15815.28|15935.34|15815.34|15934.75|15814.75|7
1648157660000|2022-03-24 21:34:20|15935.24|15815.24|15934.6|15814.6|15935.29|15815.29|15934.6|15814.6|8
1648157670000|2022-03-24 21:34:30|15934.62|15814.62|15935.07|15815.07|15935.11|15815.11|15934.62|15814.62|10
1648157680000|2022-03-24 21:34:40|15934.88|15814.88|15937.02|15817.02|15937.02|15817.02|15934.06|15814.06|10
1648157690000|2022-03-24 21:34:50|15937.5|15817.5|15938.48|15818.48|15938.74|15818.74|15937.5|15817.5|8
1648157700000|2022-03-24 21:35:00|15938.45|15818.45|15937.66|15817.66|15938.63|15818.63|15937.41|15817.41|10
1648157710000|2022-03-24 21:35:10|15937.77|15817.77|15937.37|15817.37|15937.77|15817.77|15936.76|15816.76|10
1648157720000|2022-03-24 21:35:20|15937.6|15817.6|15937.72|15817.72|15937.78|15817.78|15937.28|15817.28|10
1648157730000|2022-03-24 21:35:30|15937.49|15817.49|15938.8|15818.8|15939.01|15819.01|15937.35|15817.35|9
1648157740000|2022-03-24 21:35:40|15938.52|15818.52|15938.87|15818.87|15939.03|15819.03|15938.52|15818.52|9
1648157750000|2022-03-24 21:35:50|15938.81|15818.81|15940.31|15820.31|15940.31|15820.31|15938.81|15818.81|8
1648157760000|2022-03-24 21:36:00|15940.32|15820.32|15940.38|15820.38|15940.72|15820.72|15940.13|15820.13|10
1648157770000|2022-03-24 21:36:10|15940.47|15820.47|15940.47|15820.47|15940.79|15820.79|15940.47|15820.47|7
1648157780000|2022-03-24 21:36:20|15940.51|15820.51|15940.62|15820.62|15940.62|15820.62|15940.3|15820.3|9
1648157790000|2022-03-24 21:36:30|15940.83|15820.83|15940.44|15820.44|15940.84|15820.84|15940.38|15820.38|9
1648157800000|2022-03-24 21:36:40|15940.49|15820.49|15940.7|15820.7|15941.87|15821.87|15940.48|15820.48|10
1648157810000|2022-03-24 21:36:50|15941.45|15821.45|15941.83|15821.83|15941.83|15821.83|15941.34|15821.34|10
1648157820000|2022-03-24 21:37:00|15941.87|15821.87|15942.9|15822.9|15942.97|15822.97|15941.61|15821.61|8
1648157830000|2022-03-24 21:37:10|15943.08|15823.08|15942.55|15822.55|15943.08|15823.08|15942.5|15822.5|10
1648157840000|2022-03-24 21:37:20|15942.35|15822.35|15941.96|15821.96|15942.35|15822.35|15941.9|15821.9|9
1648157850000|2022-03-24 21:37:30|15942.01|15822.01|15942.05|15822.05|15942.14|15822.14|15941.99|15821.99|7
1648157860000|2022-03-24 21:37:40|15942.03|15822.03|15941.96|15821.96|15942.11|15822.11|15941.96|15821.96|8
1648157870000|2022-03-24 21:37:50|15941.85|15821.85|15940.29|15820.29|15941.85|15821.85|15940.16|15820.16|9
1648157880000|2022-03-24 21:38:00|15940.06|15820.06|15939.86|15819.86|15940.06|15820.06|15939.06|15819.06|10
1648157890000|2022-03-24 21:38:10|15939.87|15819.87|15939.02|15819.02|15939.87|15819.87|15939.02|15819.02|8
1648157900000|2022-03-24 21:38:20|15939.03|15819.03|15937.77|15817.77|15939.03|15819.03|15937.77|15817.77|10
1648157910000|2022-03-24 21:38:30|15937.91|15817.91|15940.32|15820.32|15940.32|15820.32|15937.7|15817.7|10
1648157920000|2022-03-24 21:38:40|15940.21|15820.21|15941.97|15821.97|15941.97|15821.97|15940.14|15820.14|9
1648157930000|2022-03-24 21:38:50|15942.58|15822.58|15943.24|15823.24|15943.51|15823.51|15942.58|15822.58|10
1648157940000|2022-03-24 21:39:00|15943.95|15823.95|15946.46|15826.46|15946.58|15826.58|15943.68|15823.68|10
1648157950000|2022-03-24 21:39:10|15946.61|15826.61|15946.47|15826.47|15947.01|15827.01|15946.47|15826.47|9
1648157960000|2022-03-24 21:39:20|15946.43|15826.43|15949.01|15829.01|15949.01|15829.01|15946.43|15826.43|10
1648157970000|2022-03-24 21:39:30|15949.07|15829.07|15949.98|15829.98|15949.98|15829.98|15948.78|15828.78|10
1648157980000|2022-03-24 21:39:40|15950.06|15830.06|15949.82|15829.82|15950.08|15830.08|15949.77|15829.77|8
1648157990000|2022-03-24 21:39:50|15949.68|15829.68|15950.55|15830.55|15950.55|15830.55|15949.51|15829.51|10
1648158000000|2022-03-24 21:40:00|15950.52|15830.52|15950.47|15830.47|15950.52|15830.52|15949.99|15829.99|10
1648158010000|2022-03-24 21:40:10|15950.6|15830.6|15951.88|15831.88|15951.89|15831.89|15950.48|15830.48|10
1648158020000|2022-03-24 21:40:20|15951.92|15831.92|15952.08|15832.08|15952.26|15832.26|15951.63|15831.63|9
1648158030000|2022-03-24 21:40:30|15952.17|15832.17|15953.24|15833.24|15953.27|15833.27|15952.17|15832.17|10
1648158040000|2022-03-24 21:40:40|15953.21|15833.21|15951.87|15831.87|15953.28|15833.28|15950.98|15830.98|9
1648158050000|2022-03-24 21:40:50|15952.09|15832.09|15951.65|15831.65|15952.09|15832.09|15951.65|15831.65|10
1648158060000|2022-03-24 21:41:00|15951.63|15831.63|15951.29|15831.29|15951.78|15831.78|15950.55|15830.55|9
1648158070000|2022-03-24 21:41:10|15951.32|15831.32|15951.14|15831.14|15951.57|15831.57|15949.27|15829.27|10
1648158080000|2022-03-24 21:41:20|15951.48|15831.48|15951.02|15831.02|15952.06|15832.06|15950.93|15830.93|10
1648158090000|2022-03-24 21:41:30|15950.69|15830.69|15948.01|15828.01|15950.69|15830.69|15948.01|15828.01|10
1648158100000|2022-03-24 21:41:40|15948.36|15828.36|15947.15|15827.15|15948.36|15828.36|15947.15|15827.15|10
1648158110000|2022-03-24 21:41:50|15946.87|15826.87|15948.6|15828.6|15948.6|15828.6|15946.86|15826.86|10
1648158120000|2022-03-24 21:42:00|15948.75|15828.75|15949.14|15829.14|15949.27|15829.27|15948.58|15828.58|10
1648158130000|2022-03-24 21:42:10|15948.44|15828.44|15948.11|15828.11|15948.45|15828.45|15948.1|15828.1|5
1648158140000|2022-03-24 21:42:20|15948.1|15828.1|15946.58|15826.58|15948.1|15828.1|15946.54|15826.54|8
1648158150000|2022-03-24 21:42:30|15946.76|15826.76|15946.37|15826.37|15947.02|15827.02|15946.08|15826.08|8
1648158160000|2022-03-24 21:42:40|15946.55|15826.55|15946.73|15826.73|15946.74|15826.74|15945.68|15825.68|7
1648158170000|2022-03-24 21:42:50|15946.72|15826.72|15945.24|15825.24|15946.84|15826.84|15945.19|15825.19|8
1648158180000|2022-03-24 21:43:00|15945.22|15825.22|15945.29|15825.29|15945.41|15825.41|15945.08|15825.08|9
1648158190000|2022-03-24 21:43:10|15945.63|15825.63|15945.67|15825.67|15945.9|15825.9|15945.62|15825.62|9
1648158200000|2022-03-24 21:43:20|15945.63|15825.63|15944.42|15824.42|15945.63|15825.63|15944.36|15824.36|9
1648158210000|2022-03-24 21:43:30|15944.34|15824.34|15943.13|15823.13|15944.34|15824.34|15942.89|15822.89|9
1648158220000|2022-03-24 21:43:40|15943.14|15823.14|15942.62|15822.62|15943.24|15823.24|15942.34|15822.34|8
1648158230000|2022-03-24 21:43:50|15942.5|15822.5|15942.6|15822.6|15943.05|15823.05|15942.5|15822.5|9
1648158240000|2022-03-24 21:44:00|15942.7|15822.7|15943.39|15823.39|15943.42|15823.42|15942.7|15822.7|10
1648158250000|2022-03-24 21:44:10|15943.45|15823.45|15942.2|15822.2|15944.41|15824.41|15942.2|15822.2|10
1648158260000|2022-03-24 21:44:20|15942.26|15822.26|15942.27|15822.27|15942.43|15822.43|15941.53|15821.53|7
1648158270000|2022-03-24 21:44:30|15941.29|15821.29|15939.49|15819.49|15941.46|15821.46|15939.49|15819.49|10
1648158280000|2022-03-24 21:44:40|15939.54|15819.54|15938.28|15818.28|15939.58|15819.58|15937.86|15817.86|8
1648158290000|2022-03-24 21:44:50|15938.45|15818.45|15939.11|15819.11|15939.33|15819.33|15938.19|15818.19|10
1648158300000|2022-03-24 21:45:00|15939.12|15819.12|15939.04|15819.04|15939.27|15819.27|15938.98|15818.98|7
1648158310000|2022-03-24 21:45:10|15939.2|15819.2|15940.7|15820.7|15940.74|15820.74|15939.01|15819.01|8
1648158320000|2022-03-24 21:45:20|15940.66|15820.66|15941.06|15821.06|15941.09|15821.09|15940.66|15820.66|8
1648158330000|2022-03-24 21:45:30|15941.02|15821.02|15941.67|15821.67|15941.98|15821.98|15941.02|15821.02|10
1648158340000|2022-03-24 21:45:40|15941.76|15821.76|15941.26|15821.26|15941.76|15821.76|15941.25|15821.25|7
1648158350000|2022-03-24 21:45:50|15941.38|15821.38|15940.29|15820.29|15941.38|15821.38|15940.29|15820.29|9
1648158360000|2022-03-24 21:46:00|15940.41|15820.41|15939.22|15819.22|15940.41|15820.41|15939.22|15819.22|9
1648158370000|2022-03-24 21:46:10|15939.59|15819.59|15939.48|15819.48|15939.74|15819.74|15939.28|15819.28|9
1648158380000|2022-03-24 21:46:20|15939.36|15819.36|15939.34|15819.34|15939.44|15819.44|15939.34|15819.34|7
1648158390000|2022-03-24 21:46:30|15940.45|15820.45|15942.29|15822.29|15942.47|15822.47|15940.45|15820.45|9
1648158400000|2022-03-24 21:46:40|15942.52|15822.52|15935.65|15815.65|15942.52|15822.52|15935.61|15815.61|10
1648158410000|2022-03-24 21:46:50|15935.84|15815.84|15938.5|15818.5|15939.77|15819.77|15935.53|15815.53|10
1648158420000|2022-03-24 21:47:00|15938.53|15818.53|15938.1|15818.1|15939.34|15819.34|15938.1|15818.1|9
1648158430000|2022-03-24 21:47:10|15937.92|15817.92|15937.38|15817.38|15938.95|15818.95|15937.27|15817.27|10
1648158440000|2022-03-24 21:47:20|15937.77|15817.77|15937.95|15817.95|15937.95|15817.95|15937.39|15817.39|10
1648158450000|2022-03-24 21:47:30|15937.93|15817.93|15937.76|15817.76|15937.99|15817.99|15937.72|15817.72|10
1648158460000|2022-03-24 21:47:40|15938.16|15818.16|15938.71|15818.71|15938.71|15818.71|15938.16|15818.16|7
1648158470000|2022-03-24 21:47:50|15939.1|15819.1|15941.12|15821.12|15941.12|15821.12|15939.1|15819.1|10
1648158480000|2022-03-24 21:48:00|15940.86|15820.86|15942.13|15822.13|15942.13|15822.13|15940.86|15820.86|9
1648158490000|2022-03-24 21:48:10|15942.8|15822.8|15943.46|15823.46|15944.4|15824.4|15942.73|15822.73|10
1648158500000|2022-03-24 21:48:20|15943.47|15823.47|15945.54|15825.54|15945.54|15825.54|15943.18|15823.18|9
1648158510000|2022-03-24 21:48:30|15945.42|15825.42|15945.42|15825.42|15945.56|15825.56|15945.35|15825.35|8
1648158520000|2022-03-24 21:48:40|15945.55|15825.55|15947|15827|15947.15|15827.15|15945.23|15825.23|9
1648158530000|2022-03-24 21:48:50|15948.19|15828.19|15946.89|15826.89|15948.19|15828.19|15945.83|15825.83|10
1648158540000|2022-03-24 21:49:00|15951.83|15831.83|15956.92|15836.92|15956.92|15836.92|15951.83|15831.83|9
1648158550000|2022-03-24 21:49:10|15959.08|15839.08|15961.9|15841.9|15961.9|15841.9|15959.08|15839.08|10
1648158560000|2022-03-24 21:49:20|15961.65|15841.65|15963.92|15843.92|15964.45|15844.45|15961.65|15841.65|10
1648158570000|2022-03-24 21:49:30|15966.51|15846.51|15968.35|15848.35|15968.35|15848.35|15966.51|15846.51|10
1648158580000|2022-03-24 21:49:40|15968.33|15848.33|15970.38|15850.38|15971.11|15851.11|15968.31|15848.31|9
1648158590000|2022-03-24 21:49:50|15971.58|15851.58|15973.41|15853.41|15973.41|15853.41|15971.58|15851.58|9
1648158600000|2022-03-24 21:50:00|15973.49|15853.49|15972.01|15852.01|15973.87|15853.87|15972.01|15852.01|10
1648158610000|2022-03-24 21:50:10|15972.38|15852.38|15972.96|15852.96|15973.03|15853.03|15971.67|15851.67|9
1648158620000|2022-03-24 21:50:20|15972.77|15852.77|15969.74|15849.74|15972.79|15852.79|15969.74|15849.74|10
1648158630000|2022-03-24 21:50:30|15969.69|15849.69|15970.04|15850.04|15970.04|15850.04|15968.77|15848.77|10
1648158640000|2022-03-24 21:50:40|15970.22|15850.22|15970.5|15850.5|15971.16|15851.16|15970.14|15850.14|10
1648158650000|2022-03-24 21:50:50|15970.83|15850.83|15971.61|15851.61|15971.64|15851.64|15970.55|15850.55|10
1648158660000|2022-03-24 21:51:00|15971.84|15851.84|15972.45|15852.45|15972.45|15852.45|15971.29|15851.29|10
1648158670000|2022-03-24 21:51:10|15972.8|15852.8|15971.57|15851.57|15972.8|15852.8|15971.57|15851.57|9
1648158680000|2022-03-24 21:51:20|15971.36|15851.36|15970.72|15850.72|15971.36|15851.36|15970.66|15850.66|10
1648158690000|2022-03-24 21:51:30|15970.58|15850.58|15970.56|15850.56|15970.72|15850.72|15970.29|15850.29|9
1648158700000|2022-03-24 21:51:40|15970.45|15850.45|15969.83|15849.83|15970.55|15850.55|15969.61|15849.61|10
1648158710000|2022-03-24 21:51:50|15970.08|15850.08|15970.18|15850.18|15970.24|15850.24|15969.81|15849.81|10
1648158720000|2022-03-24 21:52:00|15968.91|15848.91|15968.91|15848.91|15969.68|15849.68|15968.91|15848.91|10
1648158730000|2022-03-24 21:52:10|15968.77|15848.77|15968.01|15848.01|15968.77|15848.77|15967.75|15847.75|10
1648158740000|2022-03-24 21:52:20|15967.92|15847.92|15968.81|15848.81|15968.81|15848.81|15967.25|15847.25|10
1648158750000|2022-03-24 21:52:30|15969.06|15849.06|15968.13|15848.13|15969.06|15849.06|15968.13|15848.13|9
1648158760000|2022-03-24 21:52:40|15967.87|15847.87|15971.18|15851.18|15971.18|15851.18|15967.62|15847.62|10
1648158770000|2022-03-24 21:52:50|15971.51|15851.51|15972.37|15852.37|15972.4|15852.4|15971.02|15851.02|10
1648158780000|2022-03-24 21:53:00|15971.71|15851.71|15971.42|15851.42|15971.71|15851.71|15970.84|15850.84|10
1648158790000|2022-03-24 21:53:10|15971.01|15851.01|15971.41|15851.41|15971.51|15851.51|15971.01|15851.01|10
1648158800000|2022-03-24 21:53:20|15970.34|15850.34|15970.39|15850.39|15971|15851|15970.02|15850.02|10
1648158810000|2022-03-24 21:53:30|15970.2|15850.2|15970.58|15850.58|15971.27|15851.27|15970.2|15850.2|10
1648158820000|2022-03-24 21:53:40|15970.56|15850.56|15971.22|15851.22|15971.82|15851.82|15970.56|15850.56|10
1648158830000|2022-03-24 21:53:50|15971.33|15851.33|15972.27|15852.27|15973.34|15853.34|15971.33|15851.33|10
1648158840000|2022-03-24 21:54:00|15972.07|15852.07|15970.4|15850.4|15972.28|15852.28|15970.4|15850.4|10
1648158850000|2022-03-24 21:54:10|15970.64|15850.64|15970.4|15850.4|15970.64|15850.64|15970.07|15850.07|10
1648158860000|2022-03-24 21:54:20|15971.38|15851.38|15970.83|15850.83|15971.38|15851.38|15970.48|15850.48|9
1648158870000|2022-03-24 21:54:30|15970.67|15850.67|15972.17|15852.17|15972.17|15852.17|15970.67|15850.67|10
1648158880000|2022-03-24 21:54:40|15972.24|15852.24|15971.17|15851.17|15972.32|15852.32|15971.17|15851.17|9
1648158890000|2022-03-24 21:54:50|15971.08|15851.08|15969.89|15849.89|15971.09|15851.09|15969.61|15849.61|10
1648158900000|2022-03-24 21:55:00|15969.66|15849.66|15964.74|15844.74|15969.66|15849.66|15964.49|15844.49|10
1648158910000|2022-03-24 21:55:10|15964.81|15844.81|15964.39|15844.39|15964.81|15844.81|15964.19|15844.19|10
1648158920000|2022-03-24 21:55:20|15963.81|15843.81|15964.2|15844.2|15964.42|15844.42|15963.72|15843.72|10
1648158930000|2022-03-24 21:55:30|15964.98|15844.98|15963.98|15843.98|15965.61|15845.61|15963.98|15843.98|9
1648158940000|2022-03-24 21:55:40|15963.84|15843.84|15962.61|15842.61|15963.84|15843.84|15962.61|15842.61|10
1648158950000|2022-03-24 21:55:50|15962.31|15842.31|15962.48|15842.48|15963.22|15843.22|15962.2|15842.2|10
1648158960000|2022-03-24 21:56:00|15962.84|15842.84|15960.99|15840.99|15963.01|15843.01|15960.99|15840.99|10
1648158970000|2022-03-24 21:56:10|15960.56|15840.56|15959.88|15839.88|15960.56|15840.56|15959.88|15839.88|10
1648158980000|2022-03-24 21:56:20|15959.49|15839.49|15959.41|15839.41|15959.49|15839.49|15959.01|15839.01|9
1648158990000|2022-03-24 21:56:30|15959.87|15839.87|15960.12|15840.12|15960.5|15840.5|15959.86|15839.86|10
1648159000000|2022-03-24 21:56:40|15959.83|15839.83|15960.61|15840.61|15960.79|15840.79|15959.83|15839.83|8
1648159010000|2022-03-24 21:56:50|15960.95|15840.95|15961.93|15841.93|15962.14|15842.14|15960.95|15840.95|9
1648159020000|2022-03-24 21:57:00|15961.8|15841.8|15962.36|15842.36|15962.5|15842.5|15961.8|15841.8|10
1648159030000|2022-03-24 21:57:10|15962.38|15842.38|15961.57|15841.57|15962.8|15842.8|15961.49|15841.49|9
1648159040000|2022-03-24 21:57:20|15961.59|15841.59|15962.79|15842.79|15962.81|15842.81|15961.59|15841.59|10
1648159050000|2022-03-24 21:57:30|15962.82|15842.82|15966.23|15846.23|15966.54|15846.54|15962.82|15842.82|10
1648159060000|2022-03-24 21:57:40|15966.48|15846.48|15967.04|15847.04|15967.24|15847.24|15966.48|15846.48|10
1648159070000|2022-03-24 21:57:50|15967.01|15847.01|15968.65|15848.65|15968.65|15848.65|15967.01|15847.01|7
1648159080000|2022-03-24 21:58:00|15968.61|15848.61|15969.35|15849.35|15969.35|15849.35|15968.56|15848.56|10
1648159090000|2022-03-24 21:58:10|15969.53|15849.53|15969.22|15849.22|15969.53|15849.53|15969.08|15849.08|10
1648159100000|2022-03-24 21:58:20|15969.38|15849.38|15969.48|15849.48|15969.84|15849.84|15969.34|15849.34|10
1648159110000|2022-03-24 21:58:30|15969.47|15849.47|15969.89|15849.89|15969.89|15849.89|15969.15|15849.15|10
1648159120000|2022-03-24 21:58:40|15969.9|15849.9|15970.69|15850.69|15970.8|15850.8|15969.87|15849.87|9
1648159130000|2022-03-24 21:58:50|15970.61|15850.61|15971.52|15851.52|15971.53|15851.53|15970.18|15850.18|9
1648159140000|2022-03-24 21:59:00|15971.54|15851.54|15970.78|15850.78|15972.1|15852.1|15970.78|15850.78|7
1648159150000|2022-03-24 21:59:10|15970.62|15850.62|15970.76|15850.76|15971.39|15851.39|15970.39|15850.39|8
1648159160000|2022-03-24 21:59:20|15970.51|15850.51|15967.02|15847.02|15970.51|15850.51|15967.02|15847.02|9
1648159170000|2022-03-24 21:59:30|15966.32|15846.32|15963.98|15843.98|15966.45|15846.45|15963.69|15843.69|10
1648159180000|2022-03-24 21:59:40|15963.95|15843.95|15966.53|15846.53|15966.69|15846.69|15963.95|15843.95|10
1648159190000|2022-03-24 21:59:50|15966.08|15846.08|15965.99|15845.99|15966.29|15846.29|15965.69|15845.69|10
1648159200000|2022-03-24 22:00:00|15965.84|15845.84|15966.07|15846.07|15966.48|15846.48|15965.84|15845.84|9
1648159210000|2022-03-24 22:00:10|15965.09|15845.09|15970.04|15850.04|15970.04|15850.04|15965.09|15845.09|10
1648159220000|2022-03-24 22:00:20|15971.67|15851.67|15972.07|15852.07|15972.39|15852.39|15971.67|15851.67|10
1648159230000|2022-03-24 22:00:30|15971.98|15851.98|15972.31|15852.31|15972.51|15852.51|15971.54|15851.54|9
1648159240000|2022-03-24 22:00:40|15971.94|15851.94|15971.22|15851.22|15971.94|15851.94|15970.92|15850.92|8
1648159250000|2022-03-24 22:00:50|15971.24|15851.24|15970.67|15850.67|15971.68|15851.68|15970.67|15850.67|9
1648159260000|2022-03-24 22:01:00|15970.27|15850.27|15968.19|15848.19|15970.27|15850.27|15968.19|15848.19|10
1648159270000|2022-03-24 22:01:10|15967.93|15847.93|15964.73|15844.73|15967.93|15847.93|15964.6|15844.6|9
1648159280000|2022-03-24 22:01:20|15964.55|15844.55|15963.64|15843.64|15965.41|15845.41|15962.8|15842.8|9
1648159290000|2022-03-24 22:01:30|15962.87|15842.87|15962.93|15842.93|15963.16|15843.16|15962.66|15842.66|9
1648159300000|2022-03-24 22:01:40|15962.84|15842.84|15960.79|15840.79|15962.84|15842.84|15960.14|15840.14|10
1648159310000|2022-03-24 22:01:50|15960.63|15840.63|15959.06|15839.06|15961.15|15841.15|15958.38|15838.38|10
1648159320000|2022-03-24 22:02:00|15959.09|15839.09|15960.15|15840.15|15960.35|15840.35|15959.09|15839.09|10
1648159330000|2022-03-24 22:02:10|15960.06|15840.06|15960.52|15840.52|15961.05|15841.05|15960.06|15840.06|9
1648159340000|2022-03-24 22:02:20|15960.54|15840.54|15961.56|15841.56|15961.58|15841.58|15960.54|15840.54|10
1648159350000|2022-03-24 22:02:30|15961.71|15841.71|15962.53|15842.53|15962.53|15842.53|15961.53|15841.53|9
1648159360000|2022-03-24 22:02:40|15962.92|15842.92|15963.15|15843.15|15963.19|15843.19|15962.77|15842.77|8
1648159370000|2022-03-24 22:02:50|15963.28|15843.28|15964.01|15844.01|15964.14|15844.14|15963.25|15843.25|8
1648159380000|2022-03-24 22:03:00|15964.14|15844.14|15964.98|15844.98|15964.98|15844.98|15964.14|15844.14|8
1648159390000|2022-03-24 22:03:10|15965.04|15845.04|15964.66|15844.66|15965.05|15845.05|15964.21|15844.21|9
1648159400000|2022-03-24 22:03:20|15964.91|15844.91|15964.34|15844.34|15964.91|15844.91|15964.34|15844.34|7
1648159410000|2022-03-24 22:03:30|15964.27|15844.27|15964.25|15844.25|15964.3|15844.3|15963.98|15843.98|8
1648159420000|2022-03-24 22:03:40|15964.33|15844.33|15962.2|15842.2|15964.33|15844.33|15961.69|15841.69|10
1648159430000|2022-03-24 22:03:50|15961.4|15841.4|15957.97|15837.97|15961.61|15841.61|15957.79|15837.79|10
1648159440000|2022-03-24 22:04:00|15958.19|15838.19|15957.45|15837.45|15958.19|15838.19|15956.96|15836.96|9
1648159450000|2022-03-24 22:04:10|15957.44|15837.44|15955.44|15835.44|15957.44|15837.44|15955.3|15835.3|8
1648159460000|2022-03-24 22:04:20|15955.11|15835.11|15955.14|15835.14|15955.39|15835.39|15954.82|15834.82|8
1648159470000|2022-03-24 22:04:30|15955.16|15835.16|15956.09|15836.09|15956.13|15836.13|15955.13|15835.13|10
1648159480000|2022-03-24 22:04:40|15956.32|15836.32|15956.62|15836.62|15956.81|15836.81|15956.32|15836.32|9
1648159490000|2022-03-24 22:04:50|15956.64|15836.64|15956.9|15836.9|15957.31|15837.31|15956.37|15836.37|8
1648159500000|2022-03-24 22:05:00|15957.32|15837.32|15958.71|15838.71|15958.82|15838.82|15957.32|15837.32|10
1648159510000|2022-03-24 22:05:10|15958.84|15838.84|15959.41|15839.41|15959.66|15839.66|15958.84|15838.84|10
1648159520000|2022-03-24 22:05:20|15959.37|15839.37|15962.28|15842.28|15962.36|15842.36|15959.37|15839.37|9
1648159530000|2022-03-24 22:05:30|15962.24|15842.24|15961.09|15841.09|15962.24|15842.24|15961.09|15841.09|10
1648159540000|2022-03-24 22:05:40|15960.63|15840.63|15959.69|15839.69|15960.63|15840.63|15959.1|15839.1|10
1648159550000|2022-03-24 22:05:50|15959.71|15839.71|15959.16|15839.16|15959.71|15839.71|15959.04|15839.04|10
1648159560000|2022-03-24 22:06:00|15958.91|15838.91|15959.7|15839.7|15959.88|15839.88|15958.91|15838.91|10
1648159570000|2022-03-24 22:06:10|15959.74|15839.74|15960.89|15840.89|15961.58|15841.58|15959.74|15839.74|10
1648159580000|2022-03-24 22:06:20|15960.35|15840.35|15961.64|15841.64|15961.72|15841.72|15960.35|15840.35|10
1648159590000|2022-03-24 22:06:30|15961.33|15841.33|15960.24|15840.24|15961.89|15841.89|15960.24|15840.24|10
1648159600000|2022-03-24 22:06:40|15959.29|15839.29|15959.23|15839.23|15960.06|15840.06|15959.14|15839.14|9
1648159610000|2022-03-24 22:06:50|15959.12|15839.12|15958.86|15838.86|15959.15|15839.15|15958.45|15838.45|10
1648159620000|2022-03-24 22:07:00|15958.92|15838.92|15959.58|15839.58|15959.79|15839.79|15958.92|15838.92|8
1648159630000|2022-03-24 22:07:10|15959.8|15839.8|15960.55|15840.55|15960.55|15840.55|15959.8|15839.8|9
1648159640000|2022-03-24 22:07:20|15960.93|15840.93|15960.21|15840.21|15961.04|15841.04|15960.14|15840.14|9
1648159650000|2022-03-24 22:07:30|15960.18|15840.18|15960.7|15840.7|15960.7|15840.7|15959.87|15839.87|9
1648159660000|2022-03-24 22:07:40|15960.76|15840.76|15960.39|15840.39|15960.83|15840.83|15960.02|15840.02|8
1648159670000|2022-03-24 22:07:50|15959.91|15839.91|15961.91|15841.91|15962.07|15842.07|15959.91|15839.91|9
1648159680000|2022-03-24 22:08:00|15961.6|15841.6|15960.62|15840.62|15961.87|15841.87|15958.77|15838.77|10
1648159690000|2022-03-24 22:08:10|15959.98|15839.98|15959.61|15839.61|15960.31|15840.31|15959.61|15839.61|9
1648159700000|2022-03-24 22:08:20|15958.3|15838.3|15950.63|15830.63|15958.3|15838.3|15950.63|15830.63|10
1648159710000|2022-03-24 22:08:30|15951.09|15831.09|15952.48|15832.48|15952.48|15832.48|15951.09|15831.09|10
1648159720000|2022-03-24 22:08:40|15952.71|15832.71|15952.1|15832.1|15953.41|15833.41|15951.94|15831.94|10
1648159730000|2022-03-24 22:08:50|15952.05|15832.05|15952.18|15832.18|15952.6|15832.6|15951.57|15831.57|9
1648159740000|2022-03-24 22:09:00|15952.21|15832.21|15951.38|15831.38|15952.46|15832.46|15951.38|15831.38|9
1648159750000|2022-03-24 22:09:10|15951.11|15831.11|15950.54|15830.54|15951.29|15831.29|15950.54|15830.54|10
1648159760000|2022-03-24 22:09:20|15950.65|15830.65|15950.39|15830.39|15950.65|15830.65|15950.22|15830.22|10
1648159770000|2022-03-24 22:09:30|15950.63|15830.63|15951.08|15831.08|15951.08|15831.08|15950.54|15830.54|10
1648159780000|2022-03-24 22:09:40|15951.35|15831.35|15952.03|15832.03|15953.59|15833.59|15951.32|15831.32|10
1648159790000|2022-03-24 22:09:50|15952.79|15832.79|15955.84|15835.84|15955.84|15835.84|15952.79|15832.79|10
1648159800000|2022-03-24 22:10:00|15955.93|15835.93|15954.08|15834.08|15956.03|15836.03|15954.08|15834.08|10
1648159810000|2022-03-24 22:10:10|15954.81|15834.81|15954.83|15834.83|15955.3|15835.3|15954.22|15834.22|9
1648159820000|2022-03-24 22:10:20|15955.18|15835.18|15955.26|15835.26|15955.8|15835.8|15954.82|15834.82|9
1648159830000|2022-03-24 22:10:30|15954.84|15834.84|15957.45|15837.45|15957.62|15837.62|15954.82|15834.82|10
1648159840000|2022-03-24 22:10:40|15957.77|15837.77|15959.83|15839.83|15959.83|15839.83|15957.77|15837.77|10
1648159850000|2022-03-24 22:10:50|15960.05|15840.05|15959.88|15839.88|15960.38|15840.38|15959.62|15839.62|9
1648159860000|2022-03-24 22:11:00|15960.82|15840.82|15962.83|15842.83|15962.83|15842.83|15960.82|15840.82|9
1648159870000|2022-03-24 22:11:10|15962.99|15842.99|15964.93|15844.93|15964.93|15844.93|15962.99|15842.99|10
1648159880000|2022-03-24 22:11:20|15964.96|15844.96|15965.54|15845.54|15965.87|15845.87|15964.96|15844.96|10
1648159890000|2022-03-24 22:11:30|15965.56|15845.56|15967.66|15847.66|15967.66|15847.66|15965.56|15845.56|9
1648159900000|2022-03-24 22:11:40|15967.68|15847.68|15967.53|15847.53|15967.68|15847.68|15966.76|15846.76|9
1648159910000|2022-03-24 22:11:50|15967.07|15847.07|15967.49|15847.49|15967.8|15847.8|15967.07|15847.07|10
1648159920000|2022-03-24 22:12:00|15967.59|15847.59|15967.71|15847.71|15967.86|15847.86|15966.91|15846.91|9
1648159930000|2022-03-24 22:12:10|15967.6|15847.6|15967.11|15847.11|15967.6|15847.6|15966.47|15846.47|10
1648159940000|2022-03-24 22:12:20|15966.68|15846.68|15968.4|15848.4|15968.4|15848.4|15966.65|15846.65|10
1648159950000|2022-03-24 22:12:30|15968.37|15848.37|15968.87|15848.87|15969.27|15849.27|15968.21|15848.21|10
1648159960000|2022-03-24 22:12:40|15968.99|15848.99|15968.92|15848.92|15969.13|15849.13|15968.72|15848.72|9
1648159970000|2022-03-24 22:12:50|15968.53|15848.53|15968.17|15848.17|15968.56|15848.56|15967.88|15847.88|7
1648159980000|2022-03-24 22:13:00|15968.03|15848.03|15967.64|15847.64|15968.41|15848.41|15967.64|15847.64|10
1648159990000|2022-03-24 22:13:10|15967.74|15847.74|15967.21|15847.21|15967.74|15847.74|15966.64|15846.64|10
1648160000000|2022-03-24 22:13:20|15967.33|15847.33|15966.54|15846.54|15967.33|15847.33|15966.51|15846.51|9
1648160010000|2022-03-24 22:13:30|15966.48|15846.48|15966.85|15846.85|15966.85|15846.85|15966.25|15846.25|10
1648160020000|2022-03-24 22:13:40|15966.77|15846.77|15968.82|15848.82|15968.88|15848.88|15966.77|15846.77|10
1648160030000|2022-03-24 22:13:50|15968.75|15848.75|15970.17|15850.17|15970.3|15850.3|15968.75|15848.75|10
1648160040000|2022-03-24 22:14:00|15970.27|15850.27|15969.97|15849.97|15970.69|15850.69|15969.97|15849.97|10
1648160050000|2022-03-24 22:14:10|15969.94|15849.94|15971.78|15851.78|15971.78|15851.78|15969.94|15849.94|8
1648160060000|2022-03-24 22:14:20|15972.01|15852.01|15972.9|15852.9|15972.9|15852.9|15971.3|15851.3|10
1648160070000|2022-03-24 22:14:30|15972.92|15852.92|15972.2|15852.2|15972.98|15852.98|15971.82|15851.82|10
1648160080000|2022-03-24 22:14:40|15971.9|15851.9|15971.28|15851.28|15971.94|15851.94|15971.27|15851.27|10
1648160090000|2022-03-24 22:14:50|15971.25|15851.25|15969.99|15849.99|15971.25|15851.25|15969.86|15849.86|10
1648160100000|2022-03-24 22:15:00|15970.22|15850.22|15971.2|15851.2|15971.35|15851.35|15969.94|15849.94|10
1648160110000|2022-03-24 22:15:10|15971.13|15851.13|15972.22|15852.22|15972.41|15852.41|15970.94|15850.94|10
1648160120000|2022-03-24 22:15:20|15971.82|15851.82|15971.21|15851.21|15972.88|15852.88|15971.21|15851.21|10
1648160130000|2022-03-24 22:15:30|15970.81|15850.81|15969.12|15849.12|15970.81|15850.81|15968.25|15848.25|9
1648160140000|2022-03-24 22:15:40|15969.44|15849.44|15971|15851|15971.54|15851.54|15969.44|15849.44|10
1648160150000|2022-03-24 22:15:50|15970.75|15850.75|15968.78|15848.78|15970.88|15850.88|15968.78|15848.78|10
1648160160000|2022-03-24 22:16:00|15967.71|15847.71|15966.59|15846.59|15967.71|15847.71|15966.35|15846.35|10
1648160170000|2022-03-24 22:16:10|15967.38|15847.38|15968.14|15848.14|15968.27|15848.27|15967.38|15847.38|9
1648160180000|2022-03-24 22:16:20|15968.49|15848.49|15968.66|15848.66|15968.86|15848.86|15968.02|15848.02|10
1648160190000|2022-03-24 22:16:30|15968.39|15848.39|15968.88|15848.88|15968.99|15848.99|15968.39|15848.39|10
1648160200000|2022-03-24 22:16:40|15969.22|15849.22|15971.43|15851.43|15971.43|15851.43|15969.22|15849.22|10
1648160210000|2022-03-24 22:16:50|15971.67|15851.67|15970.74|15850.74|15971.93|15851.93|15970.18|15850.18|10
1648160220000|2022-03-24 22:17:00|15970.72|15850.72|15967.97|15847.97|15971.2|15851.2|15967.97|15847.97|10
1648160230000|2022-03-24 22:17:10|15968.03|15848.03|15968.91|15848.91|15969.76|15849.76|15968.03|15848.03|10
1648160240000|2022-03-24 22:17:20|15968.65|15848.65|15968.59|15848.59|15968.92|15848.92|15968.5|15848.5|10
1648160250000|2022-03-24 22:17:30|15969.05|15849.05|15968.3|15848.3|15969.05|15849.05|15968.3|15848.3|9
1648160260000|2022-03-24 22:17:40|15968.44|15848.44|15966.39|15846.39|15968.44|15848.44|15966.39|15846.39|10
1648160270000|2022-03-24 22:17:50|15966.64|15846.64|15967.17|15847.17|15968.57|15848.57|15966.31|15846.31|10
1648160280000|2022-03-24 22:18:00|15965.84|15845.84|15963.02|15843.02|15965.84|15845.84|15963.02|15843.02|10
1648160290000|2022-03-24 22:18:10|15962.96|15842.96|15964.32|15844.32|15964.38|15844.38|15962.96|15842.96|10
1648160300000|2022-03-24 22:18:20|15964.42|15844.42|15963.95|15843.95|15964.88|15844.88|15963.95|15843.95|10
1648160310000|2022-03-24 22:18:30|15964.16|15844.16|15964.51|15844.51|15964.51|15844.51|15963.88|15843.88|10
1648160320000|2022-03-24 22:18:40|15964.13|15844.13|15964.97|15844.97|15964.97|15844.97|15963.77|15843.77|10
1648160330000|2022-03-24 22:18:50|15965.06|15845.06|15968.24|15848.24|15968.24|15848.24|15965.06|15845.06|10
1648160340000|2022-03-24 22:19:00|15968.13|15848.13|15968.31|15848.31|15968.38|15848.38|15967.81|15847.81|10
1648160350000|2022-03-24 22:19:10|15968.55|15848.55|15969.58|15849.58|15970.27|15850.27|15968.55|15848.55|10
1648160360000|2022-03-24 22:19:20|15969.48|15849.48|15971.81|15851.81|15971.81|15851.81|15969.48|15849.48|10
1648160370000|2022-03-24 22:19:30|15972.09|15852.09|15972.27|15852.27|15973.67|15853.67|15972.09|15852.09|10
1648160380000|2022-03-24 22:19:40|15972.41|15852.41|15971.74|15851.74|15972.41|15852.41|15971.7|15851.7|10
1648160390000|2022-03-24 22:19:50|15971.73|15851.73|15972.9|15852.9|15973.07|15853.07|15971.68|15851.68|10
1648160400000|2022-03-24 22:20:00|15973.91|15853.91|15974.7|15854.7|15974.7|15854.7|15973.91|15853.91|9
1648160410000|2022-03-24 22:20:10|15974.68|15854.68|15975.43|15855.43|15975.43|15855.43|15974.16|15854.16|9
1648160420000|2022-03-24 22:20:20|15975.36|15855.36|15975.05|15855.05|15975.36|15855.36|15974.84|15854.84|8
1648160430000|2022-03-24 22:20:30|15975.26|15855.26|15977.62|15857.62|15977.62|15857.62|15975.24|15855.24|9
1648160440000|2022-03-24 22:20:40|15977.66|15857.66|15977.5|15857.5|15978.8|15858.8|15977.5|15857.5|9
1648160450000|2022-03-24 22:20:50|15977.52|15857.52|15979.26|15859.26|15979.26|15859.26|15977.39|15857.39|10
1648160460000|2022-03-24 22:21:00|15979.39|15859.39|15979.52|15859.52|15979.95|15859.95|15979.29|15859.29|8
1648160470000|2022-03-24 22:21:10|15979.43|15859.43|15979.82|15859.82|15980.18|15860.18|15979.09|15859.09|10
1648160480000|2022-03-24 22:21:20|15979.78|15859.78|15978.98|15858.98|15980.03|15860.03|15978.92|15858.92|10
1648160490000|2022-03-24 22:21:30|15979.19|15859.19|15978.7|15858.7|15979.47|15859.47|15978.37|15858.37|10
1648160500000|2022-03-24 22:21:40|15978.73|15858.73|15978.76|15858.76|15979.52|15859.52|15978.73|15858.73|9
1648160510000|2022-03-24 22:21:50|15979.25|15859.25|15979.38|15859.38|15979.43|15859.43|15978.62|15858.62|9
1648160520000|2022-03-24 22:22:00|15979.59|15859.59|15980.12|15860.12|15980.59|15860.59|15979.53|15859.53|9
1648160530000|2022-03-24 22:22:10|15979.56|15859.56|15979.96|15859.96|15980.48|15860.48|15979.56|15859.56|6
1648160540000|2022-03-24 22:22:20|15979.91|15859.91|15979.88|15859.88|15980.05|15860.05|15979.74|15859.74|9
1648160550000|2022-03-24 22:22:30|15979.68|15859.68|15981.66|15861.66|15981.76|15861.76|15979.68|15859.68|10
1648160560000|2022-03-24 22:22:40|15981.78|15861.78|15983.12|15863.12|15983.12|15863.12|15981.78|15861.78|9
1648160570000|2022-03-24 22:22:50|15983.2|15863.2|15983.01|15863.01|15983.45|15863.45|15982.76|15862.76|10
1648160580000|2022-03-24 22:23:00|15982.98|15862.98|15982.8|15862.8|15982.98|15862.98|15982.67|15862.67|9
1648160590000|2022-03-24 22:23:10|15982.48|15862.48|15979.95|15859.95|15982.48|15862.48|15979.95|15859.95|10
1648160600000|2022-03-24 22:23:20|15979.67|15859.67|15979.98|15859.98|15979.98|15859.98|15979.2|15859.2|10
1648160610000|2022-03-24 22:23:30|15980.43|15860.43|15980.87|15860.87|15981.65|15861.65|15980.43|15860.43|9
1648160620000|2022-03-24 22:23:40|15981.14|15861.14|15982.87|15862.87|15982.87|15862.87|15981.14|15861.14|10
1648160630000|2022-03-24 22:23:50|15982.81|15862.81|15982.41|15862.41|15982.95|15862.95|15982.39|15862.39|10
1648160640000|2022-03-24 22:24:00|15982.38|15862.38|15982.84|15862.84|15982.84|15862.84|15982.05|15862.05|10
1648160650000|2022-03-24 22:24:10|15982.71|15862.71|15982.75|15862.75|15982.86|15862.86|15982.61|15862.61|8
1648160660000|2022-03-24 22:24:20|15982.76|15862.76|15983.02|15863.02|15983.05|15863.05|15982.76|15862.76|10
1648160670000|2022-03-24 22:24:30|15982.98|15862.98|15982.81|15862.81|15983.42|15863.42|15982.81|15862.81|9
1648160680000|2022-03-24 22:24:40|15983.03|15863.03|15982.08|15862.08|15983.03|15863.03|15982.08|15862.08|10
1648160690000|2022-03-24 22:24:50|15982.1|15862.1|15983.1|15863.1|15983.1|15863.1|15981.9|15861.9|9
1648160700000|2022-03-24 22:25:00|15983.17|15863.17|15983.29|15863.29|15983.46|15863.46|15983.17|15863.17|8
1648160710000|2022-03-24 22:25:10|15983.41|15863.41|15983.84|15863.84|15983.84|15863.84|15983.41|15863.41|8
1648160720000|2022-03-24 22:25:20|15983.62|15863.62|15983.77|15863.77|15984.07|15864.07|15983.42|15863.42|9
1648160730000|2022-03-24 22:25:30|15983.94|15863.94|15982.72|15862.72|15983.94|15863.94|15982.72|15862.72|8
1648160740000|2022-03-24 22:25:40|15982.39|15862.39|15982.56|15862.56|15982.63|15862.63|15981.76|15861.76|10
1648160750000|2022-03-24 22:25:50|15982.59|15862.59|15982.78|15862.78|15983.09|15863.09|15981.9|15861.9|10
1648160760000|2022-03-24 22:26:00|15982.44|15862.44|15983.44|15863.44|15983.44|15863.44|15982.44|15862.44|9
1648160770000|2022-03-24 22:26:10|15983.47|15863.47|15983.83|15863.83|15983.83|15863.83|15983.47|15863.47|9
1648160780000|2022-03-24 22:26:20|15983.85|15863.85|15984.56|15864.56|15984.56|15864.56|15983.85|15863.85|10
1648160790000|2022-03-24 22:26:30|15984.43|15864.43|15985.11|15865.11|15985.6|15865.6|15984.43|15864.43|10
1648160800000|2022-03-24 22:26:40|15985.28|15865.28|15986.5|15866.5|15986.5|15866.5|15985.01|15865.01|10
1648160810000|2022-03-24 22:26:50|15986.56|15866.56|15987.41|15867.41|15987.56|15867.56|15986.55|15866.55|10
1648160820000|2022-03-24 22:27:00|15987.21|15867.21|15987.62|15867.62|15987.62|15867.62|15987.06|15867.06|10
1648160830000|2022-03-24 22:27:10|15987.86|15867.86|15988.72|15868.72|15988.72|15868.72|15987.86|15867.86|10
1648160840000|2022-03-24 22:27:20|15988.93|15868.93|15988.11|15868.11|15989.02|15869.02|15988.11|15868.11|9
1648160850000|2022-03-24 22:27:30|15987.94|15867.94|15989.95|15869.95|15990.3|15870.3|15987.94|15867.94|9
1648160860000|2022-03-24 22:27:40|15990.73|15870.73|15993.86|15873.86|15993.86|15873.86|15990.73|15870.73|8
1648160870000|2022-03-24 22:27:50|15993.89|15873.89|15995.56|15875.56|15996.12|15876.12|15993.89|15873.89|9
1648160880000|2022-03-24 22:28:00|15995.62|15875.62|15998.16|15878.16|15998.16|15878.16|15995.59|15875.59|10
1648160890000|2022-03-24 22:28:10|15998.39|15878.39|15999.28|15879.28|15999.29|15879.29|15998.39|15878.39|9
1648160900000|2022-03-24 22:28:20|15999.38|15879.38|16000.41|15880.41|16001.16|15881.16|15999.35|15879.35|10
1648160910000|2022-03-24 22:28:30|16000.3|15880.3|16002.04|15882.04|16002.53|15882.53|16000.3|15880.3|10
1648160920000|2022-03-24 22:28:40|16001.82|15881.82|16000.13|15880.13|16001.82|15881.82|15999.83|15879.83|10
1648160930000|2022-03-24 22:28:50|16000.34|15880.34|16001.15|15881.15|16001.15|15881.15|16000.3|15880.3|8
1648160940000|2022-03-24 22:29:00|16001.53|15881.53|16000.29|15880.29|16001.57|15881.57|15999.97|15879.97|10
1648160950000|2022-03-24 22:29:10|16000.37|15880.37|15999.1|15879.1|16000.45|15880.45|15999.1|15879.1|10
1648160960000|2022-03-24 22:29:20|15999.06|15879.06|15998.6|15878.6|15999.06|15879.06|15998.41|15878.41|10
1648160970000|2022-03-24 22:29:30|15998.14|15878.14|15998.62|15878.62|15998.62|15878.62|15997.58|15877.58|9
1648160980000|2022-03-24 22:29:40|15998.57|15878.57|15998.81|15878.81|15999.57|15879.57|15998.57|15878.57|9
1648160990000|2022-03-24 22:29:50|15998.99|15878.99|15999.49|15879.49|15999.75|15879.75|15998.98|15878.98|9
1648161000000|2022-03-24 22:30:00|15999.61|15879.61|16000.34|15880.34|16000.45|15880.45|15999.61|15879.61|10
1648161010000|2022-03-24 22:30:10|16000.48|15880.48|16001.06|15881.06|16001.37|15881.37|16000.39|15880.39|9
1648161020000|2022-03-24 22:30:20|16001.1|15881.1|16000.26|15880.26|16001.1|15881.1|16000.26|15880.26|10
1648161030000|2022-03-24 22:30:30|16000.32|15880.32|15998.82|15878.82|16000.32|15880.32|15998.82|15878.82|10
1648161040000|2022-03-24 22:30:40|15998.33|15878.33|15997.04|15877.04|15998.73|15878.73|15997|15877|10
1648161050000|2022-03-24 22:30:50|15997.01|15877.01|15996.66|15876.66|15997.56|15877.56|15996.16|15876.16|10
1648161060000|2022-03-24 22:31:00|15996.86|15876.86|15996.88|15876.88|15997.22|15877.22|15996.45|15876.45|10
1648161070000|2022-03-24 22:31:10|15996.91|15876.91|15997.98|15877.98|15998.34|15878.34|15996.91|15876.91|9
1648161080000|2022-03-24 22:31:20|15998.12|15878.12|15998.59|15878.59|15998.6|15878.6|15997.72|15877.72|10
1648161090000|2022-03-24 22:31:30|15998.45|15878.45|15997.03|15877.03|15998.5|15878.5|15997.03|15877.03|10
1648161100000|2022-03-24 22:31:40|15996.87|15876.87|15996.66|15876.66|15996.87|15876.87|15995.63|15875.63|10
1648161110000|2022-03-24 22:31:50|15996.59|15876.59|15996.23|15876.23|15996.61|15876.61|15996.14|15876.14|10
1648161120000|2022-03-24 22:32:00|15996.3|15876.3|15996.47|15876.47|15997.19|15877.19|15996.13|15876.13|10
1648161130000|2022-03-24 22:32:10|15996.89|15876.89|15995.97|15875.97|15996.99|15876.99|15995.97|15875.97|8
1648161140000|2022-03-24 22:32:20|15995.9|15875.9|15997.51|15877.51|15997.51|15877.51|15995|15875|10
1648161150000|2022-03-24 22:32:30|15997.96|15877.96|15998.25|15878.25|15998.54|15878.54|15997.66|15877.66|10
1648161160000|2022-03-24 22:32:40|15998.39|15878.39|15998.63|15878.63|15999.13|15879.13|15998.39|15878.39|10
1648161170000|2022-03-24 22:32:50|15998.66|15878.66|16000.2|15880.2|16000.2|15880.2|15998.65|15878.65|10
1648161180000|2022-03-24 22:33:00|16000.17|15880.17|16000.52|15880.52|16000.72|15880.72|16000.17|15880.17|9
1648161190000|2022-03-24 22:33:10|16000.64|15880.64|16001.02|15881.02|16001.02|15881.02|16000.57|15880.57|9
1648161200000|2022-03-24 22:33:20|16000.97|15880.97|16000.97|15880.97|16001.75|15881.75|16000.74|15880.74|10
1648161210000|2022-03-24 22:33:30|16000.72|15880.72|16000.37|15880.37|16000.72|15880.72|16000.3|15880.3|8
1648161220000|2022-03-24 22:33:40|16000.45|15880.45|16000.32|15880.32|16000.63|15880.63|16000.04|15880.04|8
1648161230000|2022-03-24 22:33:50|16000.49|15880.49|16002.59|15882.59|16002.59|15882.59|16000.09|15880.09|10
1648161240000|2022-03-24 22:34:00|16002.55|15882.55|16003.54|15883.54|16003.59|15883.59|16002.26|15882.26|10
1648161250000|2022-03-24 22:34:10|16003.46|15883.46|16004.36|15884.36|16004.36|15884.36|16003.38|15883.38|10
1648161260000|2022-03-24 22:34:20|16004.57|15884.57|16004.91|15884.91|16005.26|15885.26|16004.49|15884.49|9
1648161270000|2022-03-24 22:34:30|16004.89|15884.89|16004.61|15884.61|16005.03|15885.03|16004.28|15884.28|9
1648161280000|2022-03-24 22:34:40|16004.46|15884.46|16004.68|15884.68|16004.68|15884.68|16004.25|15884.25|10
1648161290000|2022-03-24 22:34:50|16004.84|15884.84|16006.17|15886.17|16006.58|15886.58|16004.84|15884.84|8
1648161300000|2022-03-24 22:35:00|16006.03|15886.03|16006.82|15886.82|16007.88|15887.88|16006.03|15886.03|9
1648161310000|2022-03-24 22:35:10|16006.83|15886.83|16007.13|15887.13|16008.1|15888.1|16006.83|15886.83|10
1648161320000|2022-03-24 22:35:20|16008.16|15888.16|16007.75|15887.75|16008.16|15888.16|16007.24|15887.24|10
1648161330000|2022-03-24 22:35:30|16007.6|15887.6|16005.64|15885.64|16007.6|15887.6|16005.53|15885.53|10
1648161340000|2022-03-24 22:35:40|16005.73|15885.73|16004.82|15884.82|16005.73|15885.73|16004.82|15884.82|8
1648161350000|2022-03-24 22:35:50|16004.39|15884.39|16006.21|15886.21|16006.21|15886.21|16004.09|15884.09|10
1648161360000|2022-03-24 22:36:00|16007.09|15887.09|16007.31|15887.31|16007.8|15887.8|16007.09|15887.09|10
1648161370000|2022-03-24 22:36:10|16007.45|15887.45|16004.41|15884.41|16007.54|15887.54|16004.41|15884.41|10
1648161380000|2022-03-24 22:36:20|16004.38|15884.38|16002.04|15882.04|16004.38|15884.38|16002.04|15882.04|10
1648161390000|2022-03-24 22:36:30|16002.08|15882.08|16000.13|15880.13|16002.08|15882.08|15999.98|15879.98|10
1648161400000|2022-03-24 22:36:40|16000.6|15880.6|15999.66|15879.66|16000.98|15880.98|15999.48|15879.48|10
1648161410000|2022-03-24 22:36:50|15999.59|15879.59|15997.54|15877.54|15999.59|15879.59|15997.44|15877.44|9
1648161420000|2022-03-24 22:37:00|15997.42|15877.42|15995.34|15875.34|15997.42|15877.42|15995.34|15875.34|10
1648161430000|2022-03-24 22:37:10|15995.16|15875.16|15995.64|15875.64|15996.22|15876.22|15995.16|15875.16|10
1648161440000|2022-03-24 22:37:20|15995.59|15875.59|15994.82|15874.82|15995.59|15875.59|15994.82|15874.82|9
1648161450000|2022-03-24 22:37:30|15994.96|15874.96|15993.86|15873.86|15994.96|15874.96|15993.59|15873.59|10
1648161460000|2022-03-24 22:37:40|15993.94|15873.94|15993.66|15873.66|15993.99|15873.99|15993.2|15873.2|9
1648161470000|2022-03-24 22:37:50|15993.61|15873.61|15994.11|15874.11|15994.28|15874.28|15993.47|15873.47|8
1648161480000|2022-03-24 22:38:00|15994.24|15874.24|15991.32|15871.32|15994.74|15874.74|15991.32|15871.32|10
1648161490000|2022-03-24 22:38:10|15991.26|15871.26|15991.5|15871.5|15992.63|15872.63|15991.19|15871.19|10
1648161500000|2022-03-24 22:38:20|15991.6|15871.6|15989.13|15869.13|15991.6|15871.6|15989.13|15869.13|10
1648161510000|2022-03-24 22:38:30|15988.98|15868.98|15988.17|15868.17|15989.09|15869.09|15988.17|15868.17|8
1648161520000|2022-03-24 22:38:40|15988.13|15868.13|15987.19|15867.19|15988.36|15868.36|15987.05|15867.05|8
1648161530000|2022-03-24 22:38:50|15985.82|15865.82|15983.81|15863.81|15985.82|15865.82|15983.81|15863.81|8
1648161540000|2022-03-24 22:39:00|15983.56|15863.56|15981.98|15861.98|15983.56|15863.56|15981.98|15861.98|10
1648161550000|2022-03-24 22:39:10|15981.87|15861.87|15980.94|15860.94|15981.98|15861.98|15980.94|15860.94|10
1648161560000|2022-03-24 22:39:20|15980.78|15860.78|15980.68|15860.68|15980.93|15860.93|15980.05|15860.05|10
1648161570000|2022-03-24 22:39:30|15980.76|15860.76|15981.4|15861.4|15981.48|15861.48|15980.76|15860.76|8
1648161580000|2022-03-24 22:39:40|15981.35|15861.35|15981.62|15861.62|15981.62|15861.62|15980.99|15860.99|9
1648161590000|2022-03-24 22:39:50|15981.18|15861.18|15981.15|15861.15|15981.34|15861.34|15981.06|15861.06|9
1648161600000|2022-03-24 22:40:00|15981.29|15861.29|15981.02|15861.02|15981.46|15861.46|15980.85|15860.85|9
1648161610000|2022-03-24 22:40:10|15981.05|15861.05|15981.85|15861.85|15981.94|15861.94|15981.05|15861.05|10
1648161620000|2022-03-24 22:40:20|15981.41|15861.41|15982.26|15862.26|15982.26|15862.26|15980.93|15860.93|10
1648161630000|2022-03-24 22:40:30|15982.31|15862.31|15982.97|15862.97|15982.97|15862.97|15982.31|15862.31|9
1648161640000|2022-03-24 22:40:40|15983|15863|15983.01|15863.01|15983.01|15863.01|15982.64|15862.64|8
1648161650000|2022-03-24 22:40:50|15982.93|15862.93|15984.06|15864.06|15984.16|15864.16|15982.93|15862.93|9
1648161660000|2022-03-24 22:41:00|15984.2|15864.2|15985.49|15865.49|15985.49|15865.49|15984.18|15864.18|10
1648161670000|2022-03-24 22:41:10|15985.46|15865.46|15981.79|15861.79|15986.11|15866.11|15981.79|15861.79|10
1648161680000|2022-03-24 22:41:20|15982.18|15862.18|15985.25|15865.25|15985.25|15865.25|15982.18|15862.18|8
1648161690000|2022-03-24 22:41:30|15985.91|15865.91|15987.76|15867.76|15988.12|15868.12|15985.81|15865.81|10
1648161700000|2022-03-24 22:41:40|15987.79|15867.79|15990.21|15870.21|15990.24|15870.24|15987.79|15867.79|10
1648161710000|2022-03-24 22:41:50|15990.58|15870.58|15990.81|15870.81|15991.28|15871.28|15990.58|15870.58|8
1648161720000|2022-03-24 22:42:00|15990.91|15870.91|15991.2|15871.2|15991.36|15871.36|15990.19|15870.19|10
1648161730000|2022-03-24 22:42:10|15991.22|15871.22|15991.07|15871.07|15991.22|15871.22|15990.55|15870.55|10
1648161740000|2022-03-24 22:42:20|15991.31|15871.31|15992.85|15872.85|15992.88|15872.88|15990.7|15870.7|10
1648161750000|2022-03-24 22:42:30|15993.03|15873.03|15992.91|15872.91|15993.35|15873.35|15992.84|15872.84|9
1648161760000|2022-03-24 22:42:40|15992.86|15872.86|15993.66|15873.66|15993.69|15873.69|15992.86|15872.86|9
1648161770000|2022-03-24 22:42:50|15993.81|15873.81|15993.7|15873.7|15993.95|15873.95|15993.66|15873.66|10
1648161780000|2022-03-24 22:43:00|15993.65|15873.65|15994.42|15874.42|15994.63|15874.63|15993.45|15873.45|10
1648161790000|2022-03-24 22:43:10|15994.66|15874.66|15994.13|15874.13|15994.66|15874.66|15994.13|15874.13|10
1648161800000|2022-03-24 22:43:20|15994.15|15874.15|15998.55|15878.55|15998.55|15878.55|15994.12|15874.12|9
1648161810000|2022-03-24 22:43:30|15998.59|15878.59|15998.55|15878.55|15999.04|15879.04|15997.85|15877.85|10
1648161820000|2022-03-24 22:43:40|15998.71|15878.71|15998.27|15878.27|15998.71|15878.71|15998.16|15878.16|8
1648161830000|2022-03-24 22:43:50|15998.35|15878.35|15998.85|15878.85|15999.22|15879.22|15998.35|15878.35|8
1648161840000|2022-03-24 22:44:00|15998.81|15878.81|15999.3|15879.3|15999.32|15879.32|15998.51|15878.51|10
1648161850000|2022-03-24 22:44:10|15998.57|15878.57|15998.54|15878.54|15998.57|15878.57|15998.13|15878.13|7
1648161860000|2022-03-24 22:44:20|15998.91|15878.91|16000.94|15880.94|16000.94|15880.94|15998.91|15878.91|8
1648161870000|2022-03-24 22:44:30|16001.78|15881.78|16002.71|15882.71|16002.71|15882.71|16001.75|15881.75|8
1648161880000|2022-03-24 22:44:40|16002.53|15882.53|16003.09|15883.09|16003.09|15883.09|16001.62|15881.62|10
1648161890000|2022-03-24 22:44:50|16002.74|15882.74|16002.48|15882.48|16002.74|15882.74|16002.31|15882.31|9
1648161900000|2022-03-24 22:45:00|16002.62|15882.62|16001.58|15881.58|16002.62|15882.62|16001.58|15881.58|9
1648161910000|2022-03-24 22:45:10|16001.67|15881.67|16003.22|15883.22|16003.49|15883.49|16001.67|15881.67|8
1648161920000|2022-03-24 22:45:20|16003.16|15883.16|16003.68|15883.68|16003.68|15883.68|16002.88|15882.88|7
1648161930000|2022-03-24 22:45:30|16003.59|15883.59|16004.16|15884.16|16004.16|15884.16|16003.25|15883.25|10
1648161940000|2022-03-24 22:45:40|16004.4|15884.4|16006.63|15886.63|16006.88|15886.88|16004.4|15884.4|8
1648161950000|2022-03-24 22:45:50|16006.57|15886.57|16006.98|15886.98|16007.08|15887.08|16005.89|15885.89|9
1648161960000|2022-03-24 22:46:00|16007.01|15887.01|16004.84|15884.84|16007.2|15887.2|16004.84|15884.84|9
1648161970000|2022-03-24 22:46:10|16003.98|15883.98|16002.96|15882.96|16004.13|15884.13|16002.96|15882.96|9
1648161980000|2022-03-24 22:46:20|16001.88|15881.88|16000.47|15880.47|16001.88|15881.88|16000.47|15880.47|10
1648161990000|2022-03-24 22:46:30|16000.2|15880.2|15999.26|15879.26|16000.2|15880.2|15999.26|15879.26|8
1648162000000|2022-03-24 22:46:40|15999.16|15879.16|15997.81|15877.81|15999.18|15879.18|15997.81|15877.81|9
1648162010000|2022-03-24 22:46:50|15997.69|15877.69|15996.78|15876.78|15997.71|15877.71|15996.78|15876.78|9
1648162020000|2022-03-24 22:47:00|15996.17|15876.17|15995.29|15875.29|15996.17|15876.17|15995.29|15875.29|9
1648162030000|2022-03-24 22:47:10|15995.24|15875.24|15994.3|15874.3|15995.24|15875.24|15994.26|15874.26|9
1648162040000|2022-03-24 22:47:20|15994.26|15874.26|15992.78|15872.78|15994.26|15874.26|15992.78|15872.78|8
1648162050000|2022-03-24 22:47:30|15992.67|15872.67|15991.54|15871.54|15992.89|15872.89|15991.36|15871.36|10
1648162060000|2022-03-24 22:47:40|15991.11|15871.11|15992.33|15872.33|15992.45|15872.45|15991.11|15871.11|9
1648162070000|2022-03-24 22:47:50|15992.1|15872.1|15991.62|15871.62|15993.04|15873.04|15991.62|15871.62|8
1648162080000|2022-03-24 22:48:00|15991.52|15871.52|15990.27|15870.27|15991.52|15871.52|15990.24|15870.24|10
1648162090000|2022-03-24 22:48:10|15990.67|15870.67|15989.64|15869.64|15990.87|15870.87|15989.61|15869.61|8
1648162100000|2022-03-24 22:48:20|15989.23|15869.23|15988.87|15868.87|15989.23|15869.23|15988.24|15868.24|9
1648162110000|2022-03-24 22:48:30|15987.98|15867.98|15988.18|15868.18|15988.18|15868.18|15987.12|15867.12|10
1648162120000|2022-03-24 22:48:40|15987.68|15867.68|15987.89|15867.89|15988.5|15868.5|15987.44|15867.44|10
1648162130000|2022-03-24 22:48:50|15987.84|15867.84|15988.31|15868.31|15988.48|15868.48|15987.57|15867.57|9
1648162140000|2022-03-24 22:49:00|15989.34|15869.34|15988.15|15868.15|15989.37|15869.37|15988.06|15868.06|10
1648162150000|2022-03-24 22:49:10|15988.01|15868.01|15987.94|15867.94|15988.63|15868.63|15987.86|15867.86|10
1648162160000|2022-03-24 22:49:20|15988.07|15868.07|15988.06|15868.06|15988.08|15868.08|15987.89|15867.89|8
1648162170000|2022-03-24 22:49:30|15987.94|15867.94|15986.73|15866.73|15987.94|15867.94|15986.42|15866.42|8
1648162180000|2022-03-24 22:49:40|15986.63|15866.63|15986.71|15866.71|15986.86|15866.86|15986.53|15866.53|8
1648162190000|2022-03-24 22:49:50|15986.55|15866.55|15986.51|15866.51|15986.65|15866.65|15986.51|15866.51|10
1648162200000|2022-03-24 22:50:00|15986.18|15866.18|15986.75|15866.75|15986.75|15866.75|15986.15|15866.15|10
1648162210000|2022-03-24 22:50:10|15986.62|15866.62|15986.52|15866.52|15986.62|15866.62|15985.86|15865.86|10
1648162220000|2022-03-24 22:50:20|15986.57|15866.57|15986.22|15866.22|15987.45|15867.45|15986.22|15866.22|10
1648162230000|2022-03-24 22:50:30|15986.2|15866.2|15986.83|15866.83|15986.83|15866.83|15986.2|15866.2|10
1648162240000|2022-03-24 22:50:40|15986.85|15866.85|15986.18|15866.18|15986.85|15866.85|15985.92|15865.92|9
1648162250000|2022-03-24 22:50:50|15986.12|15866.12|15985.81|15865.81|15986.18|15866.18|15985.76|15865.76|9
1648162260000|2022-03-24 22:51:00|15985.02|15865.02|15984.11|15864.11|15985.26|15865.26|15984.11|15864.11|9
1648162270000|2022-03-24 22:51:10|15983.4|15863.4|15979.32|15859.32|15983.4|15863.4|15979.32|15859.32|9
1648162280000|2022-03-24 22:51:20|15979.3|15859.3|15978.68|15858.68|15979.3|15859.3|15978.23|15858.23|9
1648162290000|2022-03-24 22:51:30|15978.25|15858.25|15976.94|15856.94|15978.43|15858.43|15976.94|15856.94|9
1648162300000|2022-03-24 22:51:40|15977.07|15857.07|15977.35|15857.35|15977.55|15857.55|15977.07|15857.07|10
1648162310000|2022-03-24 22:51:50|15976.9|15856.9|15977.63|15857.63|15977.78|15857.78|15976.9|15856.9|10
1648162320000|2022-03-24 22:52:00|15977.66|15857.66|15977.19|15857.19|15977.86|15857.86|15977.19|15857.19|10
1648162330000|2022-03-24 22:52:10|15977.49|15857.49|15977.86|15857.86|15977.89|15857.89|15977.49|15857.49|10
1648162340000|2022-03-24 22:52:20|15977.98|15857.98|15976.41|15856.41|15977.98|15857.98|15976.41|15856.41|10
1648162350000|2022-03-24 22:52:30|15976.23|15856.23|15975.75|15855.75|15976.31|15856.31|15975.69|15855.69|9
1648162360000|2022-03-24 22:52:40|15975.55|15855.55|15975.05|15855.05|15975.58|15855.58|15974.81|15854.81|7
1648162370000|2022-03-24 22:52:50|15974.64|15854.64|15975.11|15855.11|15975.11|15855.11|15974.5|15854.5|8
1648162380000|2022-03-24 22:53:00|15974.87|15854.87|15974.53|15854.53|15974.87|15854.87|15974.5|15854.5|10
1648162390000|2022-03-24 22:53:10|15974.55|15854.55|15972.98|15852.98|15974.55|15854.55|15972.95|15852.95|10
1648162400000|2022-03-24 22:53:20|15972.94|15852.94|15971.68|15851.68|15972.94|15852.94|15971.14|15851.14|10
1648162410000|2022-03-24 22:53:30|15970.79|15850.79|15970.89|15850.89|15971.04|15851.04|15970.58|15850.58|9
1648162420000|2022-03-24 22:53:40|15970.99|15850.99|15969.96|15849.96|15971.22|15851.22|15969.85|15849.85|9
1648162430000|2022-03-24 22:53:50|15970.02|15850.02|15969.25|15849.25|15971|15851|15969.25|15849.25|10
1648162440000|2022-03-24 22:54:00|15967.69|15847.69|15965.15|15845.15|15967.69|15847.69|15965.15|15845.15|10
1648162450000|2022-03-24 22:54:10|15965.08|15845.08|15963.9|15843.9|15965.98|15845.98|15963.9|15843.9|10
1648162460000|2022-03-24 22:54:20|15963.69|15843.69|15962.9|15842.9|15963.69|15843.69|15962.73|15842.73|9
1648162470000|2022-03-24 22:54:30|15961.51|15841.51|15958.7|15838.7|15961.51|15841.51|15958.7|15838.7|8
1648162480000|2022-03-24 22:54:40|15958.71|15838.71|15958.64|15838.64|15959.26|15839.26|15958.64|15838.64|8
1648162490000|2022-03-24 22:54:50|15958.93|15838.93|15960.41|15840.41|15960.41|15840.41|15958.93|15838.93|10
1648162500000|2022-03-24 22:55:00|15960.18|15840.18|15958.65|15838.65|15960.31|15840.31|15958.5|15838.5|10
1648162510000|2022-03-24 22:55:10|15958.62|15838.62|15959.2|15839.2|15959.24|15839.24|15958.46|15838.46|9
1648162520000|2022-03-24 22:55:20|15958.94|15838.94|15958.88|15838.88|15958.96|15838.96|15958.57|15838.57|10
1648162530000|2022-03-24 22:55:30|15958.91|15838.91|15959.24|15839.24|15959.24|15839.24|15958.32|15838.32|10
1648162540000|2022-03-24 22:55:40|15959.27|15839.27|15959.26|15839.26|15959.43|15839.43|15959.04|15839.04|9
1648162550000|2022-03-24 22:55:50|15959.11|15839.11|15958.76|15838.76|15959.37|15839.37|15958.39|15838.39|8
1648162560000|2022-03-24 22:56:00|15959.58|15839.58|15960.23|15840.23|15960.23|15840.23|15959.58|15839.58|9
1648162570000|2022-03-24 22:56:10|15960.24|15840.24|15958.74|15838.74|15960.29|15840.29|15957.46|15837.46|10
1648162580000|2022-03-24 22:56:20|15958.77|15838.77|15959.22|15839.22|15959.28|15839.28|15958.66|15838.66|9
1648162590000|2022-03-24 22:56:30|15959.41|15839.41|15959.09|15839.09|15959.41|15839.41|15959.09|15839.09|6
1648162600000|2022-03-24 22:56:40|15958.94|15838.94|15957.36|15837.36|15958.94|15838.94|15957.36|15837.36|9
1648162610000|2022-03-24 22:56:50|15957.52|15837.52|15956.51|15836.51|15957.52|15837.52|15956.51|15836.51|10
1648162620000|2022-03-24 22:57:00|15956.62|15836.62|15955.53|15835.53|15956.82|15836.82|15955.23|15835.23|10
1648162630000|2022-03-24 22:57:10|15955.4|15835.4|15954.44|15834.44|15955.4|15835.4|15953.77|15833.77|9
1648162640000|2022-03-24 22:57:20|15953.38|15833.38|15953.12|15833.12|15953.54|15833.54|15953.12|15833.12|7
1648162650000|2022-03-24 22:57:30|15952.99|15832.99|15952.01|15832.01|15953.04|15833.04|15951.81|15831.81|10
1648162660000|2022-03-24 22:57:40|15952.05|15832.05|15952.08|15832.08|15952.11|15832.11|15951.54|15831.54|10
1648162670000|2022-03-24 22:57:50|15951.84|15831.84|15950.84|15830.84|15952.03|15832.03|15950.81|15830.81|8
1648162680000|2022-03-24 22:58:00|15950.85|15830.85|15951.01|15831.01|15951.04|15831.04|15950.5|15830.5|8
1648162690000|2022-03-24 22:58:10|15950.93|15830.93|15950.59|15830.59|15951.12|15831.12|15950.59|15830.59|8
1648162700000|2022-03-24 22:58:20|15950.62|15830.62|15951.59|15831.59|15951.59|15831.59|15950.43|15830.43|9
1648162710000|2022-03-24 22:58:30|15951.81|15831.81|15952.25|15832.25|15952.5|15832.5|15951.81|15831.81|9
1648162720000|2022-03-24 22:58:40|15951.35|15831.35|15950.81|15830.81|15951.35|15831.35|15950.81|15830.81|6
1648162730000|2022-03-24 22:58:50|15950.59|15830.59|15950.31|15830.31|15950.8|15830.8|15950.31|15830.31|9
1648162740000|2022-03-24 22:59:00|15950.15|15830.15|15950.32|15830.32|15951.02|15831.02|15950.13|15830.13|10
1648162750000|2022-03-24 22:59:10|15950.56|15830.56|15951.44|15831.44|15951.44|15831.44|15950.45|15830.45|10
1648162760000|2022-03-24 22:59:20|15951.7|15831.7|15952.1|15832.1|15952.12|15832.12|15951.7|15831.7|4
1648162770000|2022-03-24 22:59:30|15952.11|15832.11|15953.03|15833.03|15953.03|15833.03|15952.11|15832.11|10
1648162780000|2022-03-24 22:59:40|15952.68|15832.68|15952.59|15832.59|15952.75|15832.75|15952.43|15832.43|7
1648162790000|2022-03-24 22:59:50|15952.5|15832.5|15950.82|15830.82|15952.53|15832.53|15950.71|15830.71|10
1648162800000|2022-03-24 23:00:00|15950.64|15830.64|15951.46|15831.46|15951.61|15831.61|15950.63|15830.63|8
1648162810000|2022-03-24 23:00:10|15951.05|15831.05|15950.44|15830.44|15951.05|15831.05|15950.09|15830.09|9
1648162820000|2022-03-24 23:00:20|15950.18|15830.18|15949.89|15829.89|15950.18|15830.18|15949.4|15829.4|10
1648162830000|2022-03-24 23:00:30|15950.07|15830.07|15951.48|15831.48|15951.48|15831.48|15949.86|15829.86|10
1648162840000|2022-03-24 23:00:40|15951.08|15831.08|15950.15|15830.15|15951.26|15831.26|15949.58|15829.58|9
1648162850000|2022-03-24 23:00:50|15951.13|15831.13|15952.13|15832.13|15952.13|15832.13|15950.58|15830.58|8
1648162860000|2022-03-24 23:01:00|15951.86|15831.86|15952.17|15832.17|15952.39|15832.39|15951.79|15831.79|9
1648162870000|2022-03-24 23:01:10|15952.29|15832.29|15952.62|15832.62|15952.72|15832.72|15952.15|15832.15|10
1648162880000|2022-03-24 23:01:20|15952.8|15832.8|15952.62|15832.62|15952.8|15832.8|15952.37|15832.37|6
1648162890000|2022-03-24 23:01:30|15952.83|15832.83|15952.79|15832.79|15952.95|15832.95|15952.38|15832.38|8
1648162900000|2022-03-24 23:01:40|15953.2|15833.2|15952.18|15832.18|15954.71|15834.71|15952.18|15832.18|10
1648162910000|2022-03-24 23:01:50|15952.15|15832.15|15951.47|15831.47|15952.52|15832.52|15951.47|15831.47|10
1648162920000|2022-03-24 23:02:00|15951.59|15831.59|15950.96|15830.96|15951.78|15831.78|15950.96|15830.96|10
1648162930000|2022-03-24 23:02:10|15950.93|15830.93|15950.52|15830.52|15951.59|15831.59|15950.39|15830.39|9
1648162940000|2022-03-24 23:02:20|15950.94|15830.94|15950.15|15830.15|15951.24|15831.24|15949.84|15829.84|9
1648162950000|2022-03-24 23:02:30|15949.99|15829.99|15950.12|15830.12|15950.12|15830.12|15949.78|15829.78|10
1648162960000|2022-03-24 23:02:40|15950.13|15830.13|15948.93|15828.93|15950.13|15830.13|15948.72|15828.72|8
1648162970000|2022-03-24 23:02:50|15948.97|15828.97|15949.77|15829.77|15949.77|15829.77|15948.73|15828.73|8
1648162980000|2022-03-24 23:03:00|15950.87|15830.87|15950.3|15830.3|15950.87|15830.87|15949.89|15829.89|9
1648162990000|2022-03-24 23:03:10|15950.06|15830.06|15946.87|15826.87|15950.06|15830.06|15946.87|15826.87|10
1648163000000|2022-03-24 23:03:20|15945.65|15825.65|15943.51|15823.51|15945.65|15825.65|15943.51|15823.51|10
1648163010000|2022-03-24 23:03:30|15943.4|15823.4|15941.29|15821.29|15943.4|15823.4|15941.15|15821.15|9
1648163020000|2022-03-24 23:03:40|15941.12|15821.12|15942.03|15822.03|15942.11|15822.11|15940.67|15820.67|10
1648163030000|2022-03-24 23:03:50|15942.21|15822.21|15942.43|15822.43|15942.51|15822.51|15942.21|15822.21|10
1648163040000|2022-03-24 23:04:00|15940.58|15820.58|15938.54|15818.54|15940.58|15820.58|15938.54|15818.54|9
1648163050000|2022-03-24 23:04:10|15938.67|15818.67|15938.95|15818.95|15939.41|15819.41|15938.67|15818.67|10
1648163060000|2022-03-24 23:04:20|15939.16|15819.16|15939.3|15819.3|15939.54|15819.54|15939.09|15819.09|10
1648163070000|2022-03-24 23:04:30|15939.18|15819.18|15939.5|15819.5|15939.5|15819.5|15939.17|15819.17|9
1648163080000|2022-03-24 23:04:40|15938.44|15818.44|15938.37|15818.37|15938.62|15818.62|15938.3|15818.3|10
1648163090000|2022-03-24 23:04:50|15938.53|15818.53|15937.98|15817.98|15938.61|15818.61|15937.77|15817.77|9
1648163100000|2022-03-24 23:05:00|15937.88|15817.88|15936.86|15816.86|15937.95|15817.95|15936.76|15816.76|10
1648163110000|2022-03-24 23:05:10|15936.9|15816.9|15937.15|15817.15|15937.18|15817.18|15936.9|15816.9|9
1648163120000|2022-03-24 23:05:20|15937.25|15817.25|15948.71|15828.71|15948.71|15828.71|15937.25|15817.25|10
1648163130000|2022-03-24 23:05:30|15950.96|15830.96|15956.37|15836.37|15956.37|15836.37|15950.96|15830.96|10
1648163140000|2022-03-24 23:05:40|15956.89|15836.89|15960.01|15840.01|15960.01|15840.01|15956.89|15836.89|10
1648163150000|2022-03-24 23:05:50|15960|15840|15960.42|15840.42|15960.42|15840.42|15959.81|15839.81|10
1648163160000|2022-03-24 23:06:00|15960.36|15840.36|15961.12|15841.12|15961.12|15841.12|15960.23|15840.23|10
1648163170000|2022-03-24 23:06:10|15961.09|15841.09|15961.28|15841.28|15961.9|15841.9|15961.09|15841.09|8
1648163180000|2022-03-24 23:06:20|15961.12|15841.12|15962.32|15842.32|15962.32|15842.32|15961.11|15841.11|9
1648163190000|2022-03-24 23:06:30|15962.3|15842.3|15962.66|15842.66|15962.67|15842.67|15962.28|15842.28|10
1648163200000|2022-03-24 23:06:40|15962.68|15842.68|15962.6|15842.6|15962.73|15842.73|15962.29|15842.29|10
1648163210000|2022-03-24 23:06:50|15962.77|15842.77|15962.42|15842.42|15962.86|15842.86|15962.31|15842.31|8
1648163220000|2022-03-24 23:07:00|15962.15|15842.15|15960.42|15840.42|15962.15|15842.15|15960.42|15840.42|10
1648163230000|2022-03-24 23:07:10|15960.39|15840.39|15956.21|15836.21|15960.39|15840.39|15956.21|15836.21|10
1648163240000|2022-03-24 23:07:20|15957.35|15837.35|15955.61|15835.61|15957.35|15837.35|15955.61|15835.61|10
1648163250000|2022-03-24 23:07:30|15954.39|15834.39|15953.46|15833.46|15954.75|15834.75|15953.46|15833.46|9
1648163260000|2022-03-24 23:07:40|15953.36|15833.36|15953.01|15833.01|15953.36|15833.36|15952.56|15832.56|9
1648163270000|2022-03-24 23:07:50|15953|15833|15953.03|15833.03|15953.18|15833.18|15952.69|15832.69|10
1648163280000|2022-03-24 23:08:00|15953.09|15833.09|15953.17|15833.17|15953.17|15833.17|15953.06|15833.06|10
1648163290000|2022-03-24 23:08:10|15953.18|15833.18|15952.19|15832.19|15953.37|15833.37|15952.19|15832.19|8
1648163300000|2022-03-24 23:08:20|15951.65|15831.65|15951.22|15831.22|15951.77|15831.77|15950.81|15830.81|10
1648163310000|2022-03-24 23:08:30|15951.33|15831.33|15951.79|15831.79|15951.8|15831.8|15951.15|15831.15|10
1648163320000|2022-03-24 23:08:40|15951.76|15831.76|15952.41|15832.41|15952.41|15832.41|15951.57|15831.57|8
1648163330000|2022-03-24 23:08:50|15952.39|15832.39|15953.98|15833.98|15953.98|15833.98|15952.39|15832.39|9
1648163340000|2022-03-24 23:09:00|15954.2|15834.2|15953.28|15833.28|15954.2|15834.2|15952.77|15832.77|10
1648163350000|2022-03-24 23:09:10|15952.92|15832.92|15952.2|15832.2|15952.92|15832.92|15952.17|15832.17|10
1648163360000|2022-03-24 23:09:20|15951.93|15831.93|15951.16|15831.16|15951.99|15831.99|15951.15|15831.15|10
1648163370000|2022-03-24 23:09:30|15951.02|15831.02|15949.46|15829.46|15951.02|15831.02|15949.28|15829.28|9
1648163380000|2022-03-24 23:09:40|15949.45|15829.45|15950.3|15830.3|15950.3|15830.3|15948.95|15828.95|10
1648163390000|2022-03-24 23:09:50|15950.18|15830.18|15949.7|15829.7|15950.29|15830.29|15949.7|15829.7|9
1648163400000|2022-03-24 23:10:00|15949.57|15829.57|15949.5|15829.5|15949.57|15829.57|15948.93|15828.93|10
1648163410000|2022-03-24 23:10:10|15949.74|15829.74|15950.15|15830.15|15950.15|15830.15|15949.63|15829.63|8
1648163420000|2022-03-24 23:10:20|15950.24|15830.24|15949.5|15829.5|15951.19|15831.19|15949.01|15829.01|10
1648163430000|2022-03-24 23:10:30|15949.6|15829.6|15950.81|15830.81|15951.06|15831.06|15949.6|15829.6|9
1648163440000|2022-03-24 23:10:40|15951.09|15831.09|15951.03|15831.03|15951.09|15831.09|15950.56|15830.56|8
1648163450000|2022-03-24 23:10:50|15951.08|15831.08|15950.09|15830.09|15951.08|15831.08|15949.7|15829.7|9
1648163460000|2022-03-24 23:11:00|15949.95|15829.95|15944.88|15824.88|15949.98|15829.98|15944.88|15824.88|10
1648163470000|2022-03-24 23:11:10|15943.88|15823.88|15941.26|15821.26|15943.88|15823.88|15941.26|15821.26|10
1648163480000|2022-03-24 23:11:20|15941.13|15821.13|15940.14|15820.14|15941.13|15821.13|15939.97|15819.97|10
1648163490000|2022-03-24 23:11:30|15940.2|15820.2|15937.99|15817.99|15940.2|15820.2|15937.79|15817.79|10
1648163500000|2022-03-24 23:11:40|15937.17|15817.17|15936.18|15816.18|15937.22|15817.22|15935.64|15815.64|10
1648163510000|2022-03-24 23:11:50|15935.85|15815.85|15936.15|15816.15|15936.18|15816.18|15935.72|15815.72|10
1648163520000|2022-03-24 23:12:00|15935.85|15815.85|15936.62|15816.62|15936.62|15816.62|15935.82|15815.82|10
1648163530000|2022-03-24 23:12:10|15936.41|15816.41|15936.75|15816.75|15936.97|15816.97|15936.22|15816.22|8
1648163540000|2022-03-24 23:12:20|15936.99|15816.99|15935.97|15815.97|15936.99|15816.99|15935.97|15815.97|10
1648163550000|2022-03-24 23:12:30|15935.21|15815.21|15934.89|15814.89|15935.25|15815.25|15934.88|15814.88|10
1648163560000|2022-03-24 23:12:40|15934.96|15814.96|15930.84|15810.84|15934.96|15814.96|15930.56|15810.56|9
1648163570000|2022-03-24 23:12:50|15931.12|15811.12|15931.99|15811.99|15932.14|15812.14|15931.12|15811.12|9
1648163580000|2022-03-24 23:13:00|15932.27|15812.27|15934.15|15814.15|15934.15|15814.15|15932.27|15812.27|10
1648163590000|2022-03-24 23:13:10|15934.11|15814.11|15935.28|15815.28|15935.53|15815.53|15934.11|15814.11|9
1648163600000|2022-03-24 23:13:20|15935.6|15815.6|15935.96|15815.96|15936.02|15816.02|15935.04|15815.04|8
1648163610000|2022-03-24 23:13:30|15935.89|15815.89|15936.87|15816.87|15936.87|15816.87|15935.89|15815.89|10
1648163620000|2022-03-24 23:13:40|15937.06|15817.06|15937.39|15817.39|15937.39|15817.39|15936.42|15816.42|9
1648163630000|2022-03-24 23:13:50|15937.02|15817.02|15936.83|15816.83|15937.28|15817.28|15936.83|15816.83|10
1648163640000|2022-03-24 23:14:00|15937.22|15817.22|15937.16|15817.16|15937.49|15817.49|15936.9|15816.9|9
1648163650000|2022-03-24 23:14:10|15937.2|15817.2|15937.17|15817.17|15937.32|15817.32|15937.09|15817.09|9
1648163660000|2022-03-24 23:14:20|15937.21|15817.21|15937.44|15817.44|15937.7|15817.7|15937.21|15817.21|7
1648163670000|2022-03-24 23:14:30|15937.5|15817.5|15937.89|15817.89|15937.89|15817.89|15937.43|15817.43|9
1648163680000|2022-03-24 23:14:40|15937.91|15817.91|15938.5|15818.5|15938.5|15818.5|15937.38|15817.38|10
1648163690000|2022-03-24 23:14:50|15938.48|15818.48|15937.9|15817.9|15938.51|15818.51|15937.84|15817.84|9
1648163700000|2022-03-24 23:15:00|15937.92|15817.92|15939.33|15819.33|15939.33|15819.33|15937.92|15817.92|7
1648163710000|2022-03-24 23:15:10|15939.5|15819.5|15940.05|15820.05|15940.63|15820.63|15939.5|15819.5|10
1648163720000|2022-03-24 23:15:20|15940.47|15820.47|15938.39|15818.39|15940.49|15820.49|15936.95|15816.95|9
1648163730000|2022-03-24 23:15:30|15938.27|15818.27|15935.4|15815.4|15938.27|15818.27|15935.4|15815.4|8
1648163740000|2022-03-24 23:15:40|15934.62|15814.62|15933.5|15813.5|15934.62|15814.62|15933.5|15813.5|8
1648163750000|2022-03-24 23:15:50|15933.36|15813.36|15932.06|15812.06|15933.65|15813.65|15932.06|15812.06|8
1648163760000|2022-03-24 23:16:00|15932.23|15812.23|15933.67|15813.67|15933.98|15813.98|15932.23|15812.23|10
1648163770000|2022-03-24 23:16:10|15933.84|15813.84|15933.29|15813.29|15934.48|15814.48|15932.85|15812.85|9
1648163780000|2022-03-24 23:16:20|15933.34|15813.34|15933.2|15813.2|15933.34|15813.34|15932.81|15812.81|8
1648163790000|2022-03-24 23:16:30|15933.15|15813.15|15932.72|15812.72|15933.15|15813.15|15932.57|15812.57|9
1648163800000|2022-03-24 23:16:40|15932.55|15812.55|15930.08|15810.08|15932.91|15812.91|15930.08|15810.08|10
1648163810000|2022-03-24 23:16:50|15929.96|15809.96|15930.01|15810.01|15930.01|15810.01|15929.34|15809.34|9
1648163820000|2022-03-24 23:17:00|15930.11|15810.11|15929.93|15809.93|15930.24|15810.24|15929.93|15809.93|6
1648163830000|2022-03-24 23:17:10|15929.7|15809.7|15930.43|15810.43|15930.62|15810.62|15929.7|15809.7|10
1648163840000|2022-03-24 23:17:20|15930.39|15810.39|15930.3|15810.3|15930.57|15810.57|15929.89|15809.89|9
1648163850000|2022-03-24 23:17:30|15930.26|15810.26|15931.66|15811.66|15931.66|15811.66|15930.26|15810.26|10
1648163860000|2022-03-24 23:17:40|15931.68|15811.68|15931.34|15811.34|15931.7|15811.7|15931.32|15811.32|9
1648163870000|2022-03-24 23:17:50|15931.19|15811.19|15928.92|15808.92|15931.34|15811.34|15928.92|15808.92|8
1648163880000|2022-03-24 23:18:00|15929.18|15809.18|15927.57|15807.57|15929.18|15809.18|15927.57|15807.57|10
1648163890000|2022-03-24 23:18:10|15927.42|15807.42|15924.19|15804.19|15927.42|15807.42|15924.19|15804.19|10
1648163900000|2022-03-24 23:18:20|15924.48|15804.48|15923.4|15803.4|15924.48|15804.48|15923.28|15803.28|10
1648163910000|2022-03-24 23:18:30|15921.67|15801.67|15919.51|15799.51|15921.67|15801.67|15919.46|15799.46|10
1648163920000|2022-03-24 23:18:40|15919.41|15799.41|15917.76|15797.76|15919.73|15799.73|15917.76|15797.76|9
1648163930000|2022-03-24 23:18:50|15917.72|15797.72|15919.33|15799.33|15919.77|15799.77|15917.41|15797.41|9
1648163940000|2022-03-24 23:19:00|15919.31|15799.31|15919.58|15799.58|15920.13|15800.13|15919.29|15799.29|9
1648163950000|2022-03-24 23:19:10|15919.61|15799.61|15920.83|15800.83|15920.88|15800.88|15919.61|15799.61|8
1648163960000|2022-03-24 23:19:20|15921.06|15801.06|15923.68|15803.68|15923.68|15803.68|15920.97|15800.97|10
1648163970000|2022-03-24 23:19:30|15923.49|15803.49|15924.11|15804.11|15924.11|15804.11|15923.21|15803.21|10
1648163980000|2022-03-24 23:19:40|15923.97|15803.97|15923.03|15803.03|15924.12|15804.12|15922.64|15802.64|10
1648163990000|2022-03-24 23:19:50|15923.09|15803.09|15922.57|15802.57|15923.09|15803.09|15922.57|15802.57|10
1648164000000|2022-03-24 23:20:00|15922.72|15802.72|15923.41|15803.41|15923.41|15803.41|15922.27|15802.27|9
1648164010000|2022-03-24 23:20:10|15923.54|15803.54|15924.36|15804.36|15924.66|15804.66|15923.48|15803.48|10
1648164020000|2022-03-24 23:20:20|15924.35|15804.35|15923.78|15803.78|15924.35|15804.35|15923.1|15803.1|9
1648164030000|2022-03-24 23:20:30|15923.76|15803.76|15923.82|15803.82|15926.15|15806.15|15923.76|15803.76|10
1648164040000|2022-03-24 23:20:40|15923.41|15803.41|15922.98|15802.98|15923.75|15803.75|15922.98|15802.98|9
1648164050000|2022-03-24 23:20:50|15923|15803|15923.85|15803.85|15923.85|15803.85|15922.9|15802.9|10
1648164060000|2022-03-24 23:21:00|15923.94|15803.94|15922.86|15802.86|15924.07|15804.07|15922.86|15802.86|5
1648164070000|2022-03-24 23:21:10|15922.52|15802.52|15924.74|15804.74|15924.74|15804.74|15922.45|15802.45|10
1648164080000|2022-03-24 23:21:20|15924.71|15804.71|15926.18|15806.18|15926.18|15806.18|15924.71|15804.71|10
1648164090000|2022-03-24 23:21:30|15926.13|15806.13|15929.67|15809.67|15929.67|15809.67|15926.13|15806.13|9
1648164100000|2022-03-24 23:21:40|15929.61|15809.61|15929.85|15809.85|15930.36|15810.36|15929.61|15809.61|9
1648164110000|2022-03-24 23:21:50|15929.57|15809.57|15930.59|15810.59|15930.59|15810.59|15929.53|15809.53|8
1648164120000|2022-03-24 23:22:00|15930.61|15810.61|15930.16|15810.16|15930.98|15810.98|15930.16|15810.16|9
1648164130000|2022-03-24 23:22:10|15930.53|15810.53|15929.45|15809.45|15930.53|15810.53|15929.45|15809.45|9
1648164140000|2022-03-24 23:22:20|15929.49|15809.49|15929.98|15809.98|15929.98|15809.98|15929.03|15809.03|8
1648164150000|2022-03-24 23:22:30|15930.11|15810.11|15929.41|15809.41|15930.11|15810.11|15929.11|15809.11|10
1648164160000|2022-03-24 23:22:40|15929.52|15809.52|15930.99|15810.99|15930.99|15810.99|15929.52|15809.52|8
1648164170000|2022-03-24 23:22:50|15931.39|15811.39|15931.03|15811.03|15931.41|15811.41|15930.9|15810.9|9
1648164180000|2022-03-24 23:23:00|15930.96|15810.96|15931.3|15811.3|15931.3|15811.3|15930.95|15810.95|5
1648164190000|2022-03-24 23:23:10|15931.48|15811.48|15930.1|15810.1|15933.42|15813.42|15930.1|15810.1|9
1648164200000|2022-03-24 23:23:20|15930.17|15810.17|15928.14|15808.14|15930.17|15810.17|15928.14|15808.14|10
1648164210000|2022-03-24 23:23:30|15927.36|15807.36|15925.19|15805.19|15927.48|15807.48|15925.19|15805.19|10
1648164220000|2022-03-24 23:23:40|15925.56|15805.56|15925.62|15805.62|15926.12|15806.12|15925.1|15805.1|10
1648164230000|2022-03-24 23:23:50|15926.1|15806.1|15922.03|15802.03|15926.1|15806.1|15922.03|15802.03|8
1648164240000|2022-03-24 23:24:00|15921.71|15801.71|15923.01|15803.01|15923.01|15803.01|15921.71|15801.71|10
1648164250000|2022-03-24 23:24:10|15923.24|15803.24|15922.14|15802.14|15924.78|15804.78|15922.12|15802.12|10
1648164260000|2022-03-24 23:24:20|15922.18|15802.18|15923.91|15803.91|15923.95|15803.95|15921.87|15801.87|9
1648164270000|2022-03-24 23:24:30|15923.42|15803.42|15922.59|15802.59|15923.51|15803.51|15922.29|15802.29|8
1648164280000|2022-03-24 23:24:40|15923.01|15803.01|15922.72|15802.72|15923.64|15803.64|15922.6|15802.6|9
1648164290000|2022-03-24 23:24:50|15922.26|15802.26|15921.71|15801.71|15922.47|15802.47|15921.71|15801.71|8
1648164300000|2022-03-24 23:25:00|15921.77|15801.77|15921.81|15801.81|15922.11|15802.11|15921.77|15801.77|6
1648164310000|2022-03-24 23:25:10|15922.05|15802.05|15923.28|15803.28|15923.28|15803.28|15922.05|15802.05|10
1648164320000|2022-03-24 23:25:20|15923.33|15803.33|15924.4|15804.4|15924.4|15804.4|15923.17|15803.17|10
1648164330000|2022-03-24 23:25:30|15924.58|15804.58|15925.3|15805.3|15925.8|15805.8|15924.58|15804.58|10
1648164340000|2022-03-24 23:25:40|15925.37|15805.37|15926.68|15806.68|15926.68|15806.68|15925.36|15805.36|9
1648164350000|2022-03-24 23:25:50|15926.78|15806.78|15926.85|15806.85|15926.95|15806.95|15926.62|15806.62|9
1648164360000|2022-03-24 23:26:00|15926.66|15806.66|15927.02|15807.02|15927.76|15807.76|15926.66|15806.66|10
1648164370000|2022-03-24 23:26:10|15927.09|15807.09|15927.42|15807.42|15927.45|15807.45|15927.04|15807.04|8
1648164380000|2022-03-24 23:26:20|15927.41|15807.41|15928.3|15808.3|15928.46|15808.46|15927.41|15807.41|9
1648164390000|2022-03-24 23:26:30|15928.56|15808.56|15929.31|15809.31|15929.41|15809.41|15928.5|15808.5|9
1648164400000|2022-03-24 23:26:40|15929.44|15809.44|15930.62|15810.62|15930.62|15810.62|15929.4|15809.4|10
1648164410000|2022-03-24 23:26:50|15930.4|15810.4|15931.13|15811.13|15931.29|15811.29|15930.4|15810.4|10
1648164420000|2022-03-24 23:27:00|15931.26|15811.26|15931|15811|15931.54|15811.54|15930.7|15810.7|10
1648164430000|2022-03-24 23:27:10|15930.36|15810.36|15930.05|15810.05|15930.59|15810.59|15930.05|15810.05|8
1648164440000|2022-03-24 23:27:20|15930.02|15810.02|15929.49|15809.49|15930.29|15810.29|15929.49|15809.49|9
1648164450000|2022-03-24 23:27:30|15929.52|15809.52|15929.54|15809.54|15930.17|15810.17|15929.44|15809.44|10
1648164460000|2022-03-24 23:27:40|15929.72|15809.72|15929.55|15809.55|15929.91|15809.91|15929.35|15809.35|9
1648164470000|2022-03-24 23:27:50|15929.59|15809.59|15930.66|15810.66|15930.68|15810.68|15929.59|15809.59|10
1648164480000|2022-03-24 23:28:00|15930.32|15810.32|15931.64|15811.64|15931.64|15811.64|15930.32|15810.32|10
1648164490000|2022-03-24 23:28:10|15931.93|15811.93|15932.88|15812.88|15932.88|15812.88|15931.68|15811.68|9
1648164500000|2022-03-24 23:28:20|15934.38|15814.38|15937.61|15817.61|15937.61|15817.61|15934.36|15814.36|10
1648164510000|2022-03-24 23:28:30|15938.06|15818.06|15939.93|15819.93|15939.93|15819.93|15938.06|15818.06|8
1648164520000|2022-03-24 23:28:40|15939.73|15819.73|15939.58|15819.58|15939.98|15819.98|15939.46|15819.46|10
1648164530000|2022-03-24 23:28:50|15940.04|15820.04|15941.6|15821.6|15941.6|15821.6|15940.04|15820.04|9
1648164540000|2022-03-24 23:29:00|15941.68|15821.68|15942.95|15822.95|15943.4|15823.4|15941.53|15821.53|9
1648164550000|2022-03-24 23:29:10|15943|15823|15943.06|15823.06|15943.67|15823.67|15942.69|15822.69|6
1648164560000|2022-03-24 23:29:20|15942.9|15822.9|15941.43|15821.43|15942.9|15822.9|15941.43|15821.43|10
1648164570000|2022-03-24 23:29:30|15941.53|15821.53|15938.66|15818.66|15941.53|15821.53|15938.63|15818.63|10
1648164580000|2022-03-24 23:29:40|15938.56|15818.56|15935.61|15815.61|15938.58|15818.58|15935.61|15815.61|9
1648164590000|2022-03-24 23:29:50|15935.43|15815.43|15934.87|15814.87|15935.87|15815.87|15934.87|15814.87|7
1648164600000|2022-03-24 23:30:00|15934.6|15814.6|15936.53|15816.53|15936.53|15816.53|15934.58|15814.58|10
1648164610000|2022-03-24 23:30:10|15935.97|15815.97|15936.71|15816.71|15936.71|15816.71|15935.52|15815.52|10
1648164620000|2022-03-24 23:30:20|15936.81|15816.81|15936.33|15816.33|15936.81|15816.81|15936.24|15816.24|10
1648164630000|2022-03-24 23:30:30|15936.31|15816.31|15939.33|15819.33|15939.33|15819.33|15936.26|15816.26|9
1648164640000|2022-03-24 23:30:40|15940.3|15820.3|15941.89|15821.89|15942.13|15822.13|15940.3|15820.3|10
1648164650000|2022-03-24 23:30:50|15941.73|15821.73|15943.06|15823.06|15943.06|15823.06|15941.73|15821.73|9
1648164660000|2022-03-24 23:31:00|15942.87|15822.87|15944.73|15824.73|15944.84|15824.84|15942.87|15822.87|10
1648164670000|2022-03-24 23:31:10|15944.83|15824.83|15946.51|15826.51|15946.89|15826.89|15944.78|15824.78|9
1648164680000|2022-03-24 23:31:20|15946.49|15826.49|15947.76|15827.76|15947.95|15827.95|15946.49|15826.49|10
1648164690000|2022-03-24 23:31:30|15947.86|15827.86|15946.21|15826.21|15947.86|15827.86|15946.21|15826.21|10
1648164700000|2022-03-24 23:31:40|15946.07|15826.07|15947.33|15827.33|15947.33|15827.33|15945.6|15825.6|9
1648164710000|2022-03-24 23:31:50|15947.31|15827.31|15946.34|15826.34|15947.31|15827.31|15946.34|15826.34|9
1648164720000|2022-03-24 23:32:00|15945.97|15825.97|15947.56|15827.56|15947.68|15827.68|15945.35|15825.35|9
1648164730000|2022-03-24 23:32:10|15947.41|15827.41|15946.22|15826.22|15947.65|15827.65|15946.22|15826.22|10
1648164740000|2022-03-24 23:32:20|15946.23|15826.23|15946.15|15826.15|15946.4|15826.4|15946.06|15826.06|8
1648164750000|2022-03-24 23:32:30|15946.18|15826.18|15945.63|15825.63|15946.18|15826.18|15944.76|15824.76|9
1648164760000|2022-03-24 23:32:40|15945.71|15825.71|15945.17|15825.17|15946.46|15826.46|15945.17|15825.17|9
1648164770000|2022-03-24 23:32:50|15944.71|15824.71|15945.39|15825.39|15945.54|15825.54|15944.71|15824.71|10
1648164780000|2022-03-24 23:33:00|15945.62|15825.62|15945.34|15825.34|15945.62|15825.62|15944.98|15824.98|10
1648164790000|2022-03-24 23:33:10|15945.35|15825.35|15945.69|15825.69|15946.08|15826.08|15945.35|15825.35|9
1648164800000|2022-03-24 23:33:20|15945.86|15825.86|15945.09|15825.09|15945.86|15825.86|15945.03|15825.03|9
1648164810000|2022-03-24 23:33:30|15945.33|15825.33|15944.63|15824.63|15945.36|15825.36|15944.3|15824.3|9
1648164820000|2022-03-24 23:33:40|15944.03|15824.03|15941.24|15821.24|15944.03|15824.03|15941.24|15821.24|10
1648164830000|2022-03-24 23:33:50|15941.32|15821.32|15939.94|15819.94|15941.32|15821.32|15939.94|15819.94|9
1648164840000|2022-03-24 23:34:00|15940.71|15820.71|15940.83|15820.83|15940.94|15820.94|15940.71|15820.71|8
1648164850000|2022-03-24 23:34:10|15940.78|15820.78|15939.19|15819.19|15940.84|15820.84|15939.14|15819.14|8
1648164860000|2022-03-24 23:34:20|15939.08|15819.08|15938.89|15818.89|15939.78|15819.78|15938.82|15818.82|8
1648164870000|2022-03-24 23:34:30|15939.03|15819.03|15938.6|15818.6|15939.03|15819.03|15938.58|15818.58|8
1648164880000|2022-03-24 23:34:40|15938.63|15818.63|15937.44|15817.44|15938.86|15818.86|15937.29|15817.29|10
1648164890000|2022-03-24 23:34:50|15937.38|15817.38|15938.49|15818.49|15938.5|15818.5|15937.38|15817.38|9
1648164900000|2022-03-24 23:35:00|15938.69|15818.69|15939.43|15819.43|15939.47|15819.47|15938.55|15818.55|9
1648164910000|2022-03-24 23:35:10|15939.15|15819.15|15939.01|15819.01|15939.5|15819.5|15939.01|15819.01|9
1648164920000|2022-03-24 23:35:20|15939.17|15819.17|15938.89|15818.89|15939.17|15819.17|15938.04|15818.04|9
1648164930000|2022-03-24 23:35:30|15938.78|15818.78|15940.26|15820.26|15940.26|15820.26|15938.78|15818.78|9
1648164940000|2022-03-24 23:35:40|15940.37|15820.37|15939.81|15819.81|15941.29|15821.29|15939.45|15819.45|10
1648164950000|2022-03-24 23:35:50|15940.03|15820.03|15938.58|15818.58|15940.03|15820.03|15938.58|15818.58|10
1648164960000|2022-03-24 23:36:00|15938.52|15818.52|15938.11|15818.11|15938.52|15818.52|15938.11|15818.11|10
1648164970000|2022-03-24 23:36:10|15938.1|15818.1|15939.65|15819.65|15939.65|15819.65|15937.93|15817.93|10
1648164980000|2022-03-24 23:36:20|15940.01|15820.01|15941.78|15821.78|15941.78|15821.78|15940.01|15820.01|9
1648164990000|2022-03-24 23:36:30|15941.91|15821.91|15944.13|15824.13|15944.13|15824.13|15941.91|15821.91|9
1648165000000|2022-03-24 23:36:40|15944.29|15824.29|15944.28|15824.28|15944.39|15824.39|15944.1|15824.1|9
1648165010000|2022-03-24 23:36:50|15944.2|15824.2|15943.65|15823.65|15944.2|15824.2|15943.27|15823.27|10
1648165020000|2022-03-24 23:37:00|15943.13|15823.13|15943.41|15823.41|15943.77|15823.77|15942.96|15822.96|10
1648165030000|2022-03-24 23:37:10|15943.55|15823.55|15944.06|15824.06|15944.07|15824.07|15943.55|15823.55|8
1648165040000|2022-03-24 23:37:20|15943.95|15823.95|15944.29|15824.29|15944.29|15824.29|15943.56|15823.56|8
1648165050000|2022-03-24 23:37:30|15944.46|15824.46|15945.68|15825.68|15945.68|15825.68|15944.36|15824.36|9
1648165060000|2022-03-24 23:37:40|15945.84|15825.84|15947.42|15827.42|15947.42|15827.42|15945.84|15825.84|10
1648165070000|2022-03-24 23:37:50|15947.4|15827.4|15950.28|15830.28|15950.34|15830.34|15947.4|15827.4|10
1648165080000|2022-03-24 23:38:00|15950.25|15830.25|15950.64|15830.64|15950.64|15830.64|15950.15|15830.15|7
1648165090000|2022-03-24 23:38:10|15950.78|15830.78|15950.06|15830.06|15951.7|15831.7|15949.95|15829.95|10
1648165100000|2022-03-24 23:38:20|15950.24|15830.24|15950.6|15830.6|15951.09|15831.09|15950.24|15830.24|10
1648165110000|2022-03-24 23:38:30|15950.78|15830.78|15951.54|15831.54|15951.54|15831.54|15950.59|15830.59|10
1648165120000|2022-03-24 23:38:40|15952.14|15832.14|15952.61|15832.61|15953.34|15833.34|15952.12|15832.12|10
1648165130000|2022-03-24 23:38:50|15952.84|15832.84|15950.63|15830.63|15952.84|15832.84|15950.43|15830.43|10
1648165140000|2022-03-24 23:39:00|15950.92|15830.92|15950.11|15830.11|15951.18|15831.18|15950.11|15830.11|9
1648165150000|2022-03-24 23:39:10|15950.31|15830.31|15950.26|15830.26|15950.31|15830.31|15949.75|15829.75|10
1648165160000|2022-03-24 23:39:20|15950.2|15830.2|15950.28|15830.28|15950.28|15830.28|15950.04|15830.04|9
1648165170000|2022-03-24 23:39:30|15950.14|15830.14|15950.39|15830.39|15951.23|15831.23|15949.7|15829.7|10
1648165180000|2022-03-24 23:39:40|15950.08|15830.08|15948.89|15828.89|15950.08|15830.08|15948.89|15828.89|10
1648165190000|2022-03-24 23:39:50|15949|15829|15948.05|15828.05|15949.33|15829.33|15947.94|15827.94|8
1648165200000|2022-03-24 23:40:00|15948|15828|15950.85|15830.85|15950.85|15830.85|15948|15828|10
1648165210000|2022-03-24 23:40:10|15950.86|15830.86|15950.88|15830.88|15952.32|15832.32|15950.86|15830.86|7
1648165220000|2022-03-24 23:40:20|15950.53|15830.53|15952.12|15832.12|15952.12|15832.12|15950.53|15830.53|10
1648165230000|2022-03-24 23:40:30|15952.13|15832.13|15953.3|15833.3|15953.46|15833.46|15952.11|15832.11|10
1648165240000|2022-03-24 23:40:40|15953.46|15833.46|15956.07|15836.07|15956.07|15836.07|15953.46|15833.46|10
1648165250000|2022-03-24 23:40:50|15955.96|15835.96|15957.09|15837.09|15957.09|15837.09|15955.59|15835.59|10
1648165260000|2022-03-24 23:41:00|15957.35|15837.35|15962.03|15842.03|15962.03|15842.03|15957.35|15837.35|10
1648165270000|2022-03-24 23:41:10|15962.39|15842.39|15962.65|15842.65|15962.66|15842.66|15962.17|15842.17|10
1648165280000|2022-03-24 23:41:20|15962.83|15842.83|15965.66|15845.66|15965.66|15845.66|15962.83|15842.83|10
1648165290000|2022-03-24 23:41:30|15965.76|15845.76|15963.59|15843.59|15965.76|15845.76|15963.59|15843.59|8
1648165300000|2022-03-24 23:41:40|15962.3|15842.3|15960.61|15840.61|15962.3|15842.3|15960.61|15840.61|10
1648165310000|2022-03-24 23:41:50|15960.34|15840.34|15959.28|15839.28|15960.34|15840.34|15957.87|15837.87|10
1648165320000|2022-03-24 23:42:00|15959.02|15839.02|15958.46|15838.46|15960.15|15840.15|15958.46|15838.46|10
1648165330000|2022-03-24 23:42:10|15957.64|15837.64|15957.39|15837.39|15957.88|15837.88|15957.39|15837.39|9
1648165340000|2022-03-24 23:42:20|15957.75|15837.75|15956.5|15836.5|15957.76|15837.76|15956.5|15836.5|9
1648165350000|2022-03-24 23:42:30|15956.7|15836.7|15956.8|15836.8|15956.95|15836.95|15956.7|15836.7|9
1648165360000|2022-03-24 23:42:40|15956.77|15836.77|15957.56|15837.56|15957.56|15837.56|15956.76|15836.76|10
1648165370000|2022-03-24 23:42:50|15957.52|15837.52|15958.33|15838.33|15958.62|15838.62|15957.52|15837.52|6
1648165380000|2022-03-24 23:43:00|15958.2|15838.2|15956.29|15836.29|15958.2|15838.2|15956.29|15836.29|10
1648165390000|2022-03-24 23:43:10|15956.45|15836.45|15956.5|15836.5|15956.83|15836.83|15956.45|15836.45|10
1648165400000|2022-03-24 23:43:20|15956.69|15836.69|15955.85|15835.85|15956.83|15836.83|15955.83|15835.83|9
1648165410000|2022-03-24 23:43:30|15955|15835|15954.44|15834.44|15955.65|15835.65|15954.44|15834.44|9
1648165420000|2022-03-24 23:43:40|15954.29|15834.29|15951.87|15831.87|15954.29|15834.29|15951.87|15831.87|10
1648165430000|2022-03-24 23:43:50|15951.86|15831.86|15951.58|15831.58|15952.07|15832.07|15951.58|15831.58|10
1648165440000|2022-03-24 23:44:00|15951.52|15831.52|15951.65|15831.65|15952.27|15832.27|15951.37|15831.37|9
1648165450000|2022-03-24 23:44:10|15951.8|15831.8|15951.76|15831.76|15952.09|15832.09|15951.12|15831.12|10
1648165460000|2022-03-24 23:44:20|15951.81|15831.81|15952.82|15832.82|15953.01|15833.01|15951.81|15831.81|10
1648165470000|2022-03-24 23:44:30|15952.76|15832.76|15953.33|15833.33|15953.33|15833.33|15952.76|15832.76|9
1648165480000|2022-03-24 23:44:40|15953.42|15833.42|15957.31|15837.31|15957.31|15837.31|15953.42|15833.42|10
1648165490000|2022-03-24 23:44:50|15957.18|15837.18|15956.26|15836.26|15957.33|15837.33|15956.18|15836.18|10
1648165500000|2022-03-24 23:45:00|15957.38|15837.38|15959.77|15839.77|15959.79|15839.79|15957.37|15837.37|10
1648165510000|2022-03-24 23:45:10|15960.45|15840.45|15961.33|15841.33|15961.78|15841.78|15960.36|15840.36|10
1648165520000|2022-03-24 23:45:20|15961.34|15841.34|15961.76|15841.76|15962.35|15842.35|15961.34|15841.34|10
1648165530000|2022-03-24 23:45:30|15961.8|15841.8|15963.15|15843.15|15963.15|15843.15|15961.58|15841.58|8
1648165540000|2022-03-24 23:45:40|15963.36|15843.36|15964.91|15844.91|15964.91|15844.91|15963.36|15843.36|9
1648165550000|2022-03-24 23:45:50|15965.05|15845.05|15965.5|15845.5|15965.5|15845.5|15964.7|15844.7|8
1648165560000|2022-03-24 23:46:00|15965.56|15845.56|15965.42|15845.42|15965.56|15845.56|15965.08|15845.08|8
1648165570000|2022-03-24 23:46:10|15965.82|15845.82|15963.97|15843.97|15965.91|15845.91|15963.97|15843.97|10
1648165580000|2022-03-24 23:46:20|15963.49|15843.49|15961.08|15841.08|15963.49|15843.49|15961.08|15841.08|10
1648165590000|2022-03-24 23:46:30|15960.92|15840.92|15960.55|15840.55|15961.11|15841.11|15960.31|15840.31|10
1648165600000|2022-03-24 23:46:40|15960.57|15840.57|15959.76|15839.76|15960.61|15840.61|15959.76|15839.76|10
1648165610000|2022-03-24 23:46:50|15960.3|15840.3|15960.48|15840.48|15960.56|15840.56|15960.26|15840.26|7
1648165620000|2022-03-24 23:47:00|15960.47|15840.47|15960.95|15840.95|15960.95|15840.95|15959.87|15839.87|9
1648165630000|2022-03-24 23:47:10|15960.97|15840.97|15957.6|15837.6|15961.26|15841.26|15957.6|15837.6|9
1648165640000|2022-03-24 23:47:20|15957.33|15837.33|15956.42|15836.42|15957.53|15837.53|15956.01|15836.01|10
1648165650000|2022-03-24 23:47:30|15956.51|15836.51|15956.19|15836.19|15956.51|15836.51|15956.05|15836.05|7
1648165660000|2022-03-24 23:47:40|15956.33|15836.33|15956.75|15836.75|15956.78|15836.78|15956.33|15836.33|9
1648165670000|2022-03-24 23:47:50|15956.83|15836.83|15956.78|15836.78|15956.91|15836.91|15956.78|15836.78|9
1648165680000|2022-03-24 23:48:00|15956.97|15836.97|15956.54|15836.54|15957.03|15837.03|15956.48|15836.48|9
1648165690000|2022-03-24 23:48:10|15956.34|15836.34|15955.98|15835.98|15956.4|15836.4|15955.98|15835.98|8
1648165700000|2022-03-24 23:48:20|15955.94|15835.94|15954.98|15834.98|15956.28|15836.28|15954.77|15834.77|10
1648165710000|2022-03-24 23:48:30|15954.96|15834.96|15954.7|15834.7|15955.31|15835.31|15954.57|15834.57|10
1648165720000|2022-03-24 23:48:40|15954.84|15834.84|15954.88|15834.88|15954.9|15834.9|15954.7|15834.7|9
1648165730000|2022-03-24 23:48:50|15954.9|15834.9|15954.79|15834.79|15954.9|15834.9|15954.64|15834.64|10
1648165740000|2022-03-24 23:49:00|15954.65|15834.65|15954.62|15834.62|15955.07|15835.07|15954.62|15834.62|8
1648165750000|2022-03-24 23:49:10|15954.4|15834.4|15955.01|15835.01|15955.48|15835.48|15954.4|15834.4|9
1648165760000|2022-03-24 23:49:20|15954.84|15834.84|15952.93|15832.93|15954.85|15834.85|15952.93|15832.93|10
1648165770000|2022-03-24 23:49:30|15952.22|15832.22|15951.85|15831.85|15952.22|15832.22|15950.72|15830.72|9
1648165780000|2022-03-24 23:49:40|15951.72|15831.72|15950.23|15830.23|15951.83|15831.83|15950.23|15830.23|8
1648165790000|2022-03-24 23:49:50|15950.06|15830.06|15947.94|15827.94|15950.06|15830.06|15947.94|15827.94|9
1648165800000|2022-03-24 23:50:00|15947.78|15827.78|15947.24|15827.24|15948.02|15828.02|15946.53|15826.53|9
1648165810000|2022-03-24 23:50:10|15947.17|15827.17|15947.24|15827.24|15947.81|15827.81|15947.04|15827.04|10
1648165820000|2022-03-24 23:50:20|15947.13|15827.13|15946.71|15826.71|15947.46|15827.46|15946.71|15826.71|8
1648165830000|2022-03-24 23:50:30|15946.59|15826.59|15946.25|15826.25|15947.78|15827.78|15945.87|15825.87|10
1648165840000|2022-03-24 23:50:40|15945.83|15825.83|15945.36|15825.36|15945.83|15825.83|15945.36|15825.36|7
1648165850000|2022-03-24 23:50:50|15945.57|15825.57|15945.35|15825.35|15945.57|15825.57|15945.31|15825.31|4
1648166210000|2022-03-24 23:56:50|15950.24|15830.24|15948.71|15828.71|15950.24|15830.24|15948.12|15828.12|9
1648166220000|2022-03-24 23:57:00|15948.54|15828.54|15947.21|15827.21|15948.54|15828.54|15947.17|15827.17|10
1648166230000|2022-03-24 23:57:10|15947.31|15827.31|15944.77|15824.77|15947.56|15827.56|15944.77|15824.77|10
1648166240000|2022-03-24 23:57:20|15944.2|15824.2|15945.49|15825.49|15945.72|15825.72|15944.2|15824.2|10
1648166250000|2022-03-24 23:57:30|15945.61|15825.61|15946.77|15826.77|15946.79|15826.79|15945.61|15825.61|10
1648166260000|2022-03-24 23:57:40|15947.08|15827.08|15947.64|15827.64|15947.64|15827.64|15947.08|15827.08|8
1648166270000|2022-03-24 23:57:50|15947.69|15827.69|15948.31|15828.31|15948.31|15828.31|15947.63|15827.63|8
1648166280000|2022-03-24 23:58:00|15948.32|15828.32|15949.6|15829.6|15949.6|15829.6|15948.23|15828.23|9
1648166290000|2022-03-24 23:58:10|15949.92|15829.92|15951.05|15831.05|15951.05|15831.05|15949.92|15829.92|8
1648166300000|2022-03-24 23:58:20|15951.2|15831.2|15952.57|15832.57|15952.57|15832.57|15951.2|15831.2|10
1648166310000|2022-03-24 23:58:30|15952.5|15832.5|15953|15833|15953|15833|15952.35|15832.35|5
1648166320000|2022-03-24 23:58:40|15952.75|15832.75|15953.75|15833.75|15954.01|15834.01|15952.75|15832.75|10
1648166330000|2022-03-24 23:58:50|15953.76|15833.76|15954.09|15834.09|15954.57|15834.57|15953.76|15833.76|10
1648166340000|2022-03-24 23:59:00|15954.28|15834.28|15953.46|15833.46|15954.3|15834.3|15953.45|15833.45|10
1648166350000|2022-03-24 23:59:10|15953.67|15833.67|15954.25|15834.25|15954.25|15834.25|15953.67|15833.67|6
1648166360000|2022-03-24 23:59:20|15954.29|15834.29|15954.37|15834.37|15954.59|15834.59|15954.02|15834.02|10
1648166370000|2022-03-24 23:59:30|15954.23|15834.23|15955.11|15835.11|15955.11|15835.11|15953.55|15833.55|10
1648166380000|2022-03-24 23:59:40|15954.98|15834.98|15953.86|15833.86|15954.98|15834.98|15953.57|15833.57|10
1648166390000|2022-03-24 23:59:50|15953.74|15833.74|15952.1|15832.1|15953.81|15833.81|15952.1|15832.1|9
1648166400000|2022-03-25 00:00:00|15952.05|15832.05|15952.1|15832.1|15952.92|15832.92|15952.05|15832.05|9
1648166410000|2022-03-25 00:00:10|15952.01|15832.01|15953.19|15833.19|15953.19|15833.19|15951.72|15831.72|10
1648166420000|2022-03-25 00:00:20|15953.12|15833.12|15949.76|15829.76|15953.41|15833.41|15949.76|15829.76|10
1648166430000|2022-03-25 00:00:30|15949.83|15829.83|15948.6|15828.6|15950.05|15830.05|15948.6|15828.6|9
1648166440000|2022-03-25 00:00:40|15948.36|15828.36|15946.71|15826.71|15948.36|15828.36|15946.71|15826.71|9
1648166450000|2022-03-25 00:00:50|15946.6|15826.6|15945.35|15825.35|15946.82|15826.82|15945.35|15825.35|10
1648166460000|2022-03-25 00:01:00|15944.69|15824.69|15944.8|15824.8|15944.8|15824.8|15944.47|15824.47|8
1648166470000|2022-03-25 00:01:10|15944.77|15824.77|15946.1|15826.1|15946.15|15826.15|15944.69|15824.69|10
1648166480000|2022-03-25 00:01:20|15946.87|15826.87|15947.99|15827.99|15948.19|15828.19|15946.87|15826.87|10
1648166490000|2022-03-25 00:01:30|15948.33|15828.33|15949.92|15829.92|15949.92|15829.92|15947.83|15827.83|10
1648166500000|2022-03-25 00:01:40|15950.15|15830.15|15951.6|15831.6|15952.36|15832.36|15950.15|15830.15|9
1648166510000|2022-03-25 00:01:50|15950.77|15830.77|15952.09|15832.09|15952.09|15832.09|15950.76|15830.76|8
1648166520000|2022-03-25 00:02:00|15953.54|15833.54|15955.44|15835.44|15956.44|15836.44|15953.54|15833.54|10
1648166530000|2022-03-25 00:02:10|15955.29|15835.29|15956|15836|15956|15836|15955.04|15835.04|10
1648166540000|2022-03-25 00:02:20|15955.87|15835.87|15957.86|15837.86|15957.96|15837.96|15955.87|15835.87|10
1648166550000|2022-03-25 00:02:30|15957.63|15837.63|15957.1|15837.1|15957.9|15837.9|15956.93|15836.93|10
1648166560000|2022-03-25 00:02:40|15957.47|15837.47|15956.74|15836.74|15957.63|15837.63|15956.69|15836.69|10
1648166570000|2022-03-25 00:02:50|15956.4|15836.4|15953.82|15833.82|15956.4|15836.4|15953.67|15833.67|10
1648166580000|2022-03-25 00:03:00|15953.85|15833.85|15952.08|15832.08|15953.85|15833.85|15952.08|15832.08|10
1648166590000|2022-03-25 00:03:10|15950.2|15830.2|15948.32|15828.32|15950.65|15830.65|15948.32|15828.32|10
1648166600000|2022-03-25 00:03:20|15948.17|15828.17|15944.7|15824.7|15948.19|15828.19|15944.7|15824.7|9
1648166610000|2022-03-25 00:03:30|15944.43|15824.43|15936.55|15816.55|15944.43|15824.43|15936.55|15816.55|10
1648166620000|2022-03-25 00:03:40|15936.18|15816.18|15935.25|15815.25|15936.21|15816.21|15935.18|15815.18|10
1648166630000|2022-03-25 00:03:50|15934.94|15814.94|15931.11|15811.11|15934.94|15814.94|15931.11|15811.11|10
1648166640000|2022-03-25 00:04:00|15931.12|15811.12|15927.62|15807.62|15931.23|15811.23|15927.62|15807.62|10
1648166650000|2022-03-25 00:04:10|15926.75|15806.75|15925.34|15805.34|15926.75|15806.75|15925.13|15805.13|10
1648166660000|2022-03-25 00:04:20|15924.41|15804.41|15923.77|15803.77|15924.41|15804.41|15923.56|15803.56|10
1648166670000|2022-03-25 00:04:30|15923.74|15803.74|15923.76|15803.76|15923.85|15803.85|15923.41|15803.41|10
1648166680000|2022-03-25 00:04:40|15923.79|15803.79|15921.59|15801.59|15923.79|15803.79|15921.33|15801.33|10
1648166690000|2022-03-25 00:04:50|15921.15|15801.15|15915.77|15795.77|15921.15|15801.15|15915.77|15795.77|9
1648166700000|2022-03-25 00:05:00|15915.19|15795.19|15913.66|15793.66|15915.19|15795.19|15913.3|15793.3|8
1648166710000|2022-03-25 00:05:10|15914.18|15794.18|15916.15|15796.15|15916.15|15796.15|15914.18|15794.18|9
1648166720000|2022-03-25 00:05:20|15916.23|15796.23|15916.32|15796.32|15917.18|15797.18|15916.09|15796.09|10
1648166730000|2022-03-25 00:05:30|15916.35|15796.35|15916.86|15796.86|15917.25|15797.25|15916.34|15796.34|9
1648166740000|2022-03-25 00:05:40|15917.01|15797.01|15915.64|15795.64|15917.01|15797.01|15915.29|15795.29|10
1648166750000|2022-03-25 00:05:50|15915.39|15795.39|15913.42|15793.42|15915.39|15795.39|15913.42|15793.42|10
1648166760000|2022-03-25 00:06:00|15913.16|15793.16|15911.53|15791.53|15913.16|15793.16|15911.53|15791.53|10
1648166770000|2022-03-25 00:06:10|15911.15|15791.15|15909.3|15789.3|15911.15|15791.15|15908.92|15788.92|10
1648166780000|2022-03-25 00:06:20|15909.39|15789.39|15908.78|15788.78|15909.88|15789.88|15908.69|15788.69|10
1648166790000|2022-03-25 00:06:30|15908.17|15788.17|15908.15|15788.15|15908.7|15788.7|15908.06|15788.06|9
1648166800000|2022-03-25 00:06:40|15908.08|15788.08|15903.97|15783.97|15908.08|15788.08|15903.92|15783.92|7
1648166810000|2022-03-25 00:06:50|15904.24|15784.24|15902.45|15782.45|15904.24|15784.24|15901.81|15781.81|10
1648166820000|2022-03-25 00:07:00|15902.12|15782.12|15905.65|15785.65|15905.65|15785.65|15902.12|15782.12|10
1648166830000|2022-03-25 00:07:10|15907.24|15787.24|15912.12|15792.12|15912.12|15792.12|15906.89|15786.89|10
1648166840000|2022-03-25 00:07:20|15913.07|15793.07|15917.71|15797.71|15917.71|15797.71|15913.07|15793.07|9
1648166850000|2022-03-25 00:07:30|15917.65|15797.65|15918.71|15798.71|15918.71|15798.71|15917.65|15797.65|9
1648166860000|2022-03-25 00:07:40|15918.4|15798.4|15920.13|15800.13|15920.57|15800.57|15918.4|15798.4|10
1648166870000|2022-03-25 00:07:50|15920.27|15800.27|15918.04|15798.04|15920.27|15800.27|15918.01|15798.01|10
1648166880000|2022-03-25 00:08:00|15917.87|15797.87|15917.44|15797.44|15918.25|15798.25|15917.44|15797.44|9
1648166890000|2022-03-25 00:08:10|15917.64|15797.64|15918.67|15798.67|15918.96|15798.96|15917.6|15797.6|9
1648166900000|2022-03-25 00:08:20|15918.95|15798.95|15920.25|15800.25|15920.28|15800.28|15918.7|15798.7|10
1648166910000|2022-03-25 00:08:30|15920.61|15800.61|15920.6|15800.6|15920.96|15800.96|15920.52|15800.52|10
1648166920000|2022-03-25 00:08:40|15920.73|15800.73|15920.37|15800.37|15920.85|15800.85|15919.93|15799.93|10
1648166930000|2022-03-25 00:08:50|15920.27|15800.27|15919.57|15799.57|15920.27|15800.27|15919.46|15799.46|10
1648166940000|2022-03-25 00:09:00|15919.7|15799.7|15918.49|15798.49|15919.9|15799.9|15918.49|15798.49|9
1648166950000|2022-03-25 00:09:10|15917.94|15797.94|15914.59|15794.59|15917.94|15797.94|15914.55|15794.55|10
1648166960000|2022-03-25 00:09:20|15914.19|15794.19|15911.25|15791.25|15914.19|15794.19|15911.05|15791.05|9
1648166970000|2022-03-25 00:09:30|15911.28|15791.28|15909.6|15789.6|15911.28|15791.28|15909.6|15789.6|10
1648166980000|2022-03-25 00:09:40|15907.46|15787.46|15906.49|15786.49|15908.99|15788.99|15906.49|15786.49|10
1648166990000|2022-03-25 00:09:50|15906.37|15786.37|15905.87|15785.87|15906.37|15786.37|15905.7|15785.7|9
1648167000000|2022-03-25 00:10:00|15906.01|15786.01|15906.26|15786.26|15906.39|15786.39|15905.89|15785.89|9
1648167010000|2022-03-25 00:10:10|15906.14|15786.14|15905.79|15785.79|15906.14|15786.14|15904.96|15784.96|10
1648167020000|2022-03-25 00:10:20|15905.51|15785.51|15903.18|15783.18|15905.51|15785.51|15903.18|15783.18|10
1648167030000|2022-03-25 00:10:30|15902.14|15782.14|15899.78|15779.78|15902.14|15782.14|15899.78|15779.78|10
1648167040000|2022-03-25 00:10:40|15899.28|15779.28|15898.99|15778.99|15899.28|15779.28|15898.89|15778.89|8
1648167050000|2022-03-25 00:10:50|15899.1|15779.1|15899.08|15779.08|15899.51|15779.51|15898.98|15778.98|10
1648167060000|2022-03-25 00:11:00|15899.06|15779.06|15897.64|15777.64|15899.21|15779.21|15897.64|15777.64|9
1648167070000|2022-03-25 00:11:10|15896.07|15776.07|15895.24|15775.24|15896.16|15776.16|15895.24|15775.24|10
1648167080000|2022-03-25 00:11:20|15895.4|15775.4|15893.62|15773.62|15895.43|15775.43|15893.6|15773.6|10
1648167090000|2022-03-25 00:11:30|15893.17|15773.17|15890.13|15770.13|15893.17|15773.17|15889.92|15769.92|10
1648167100000|2022-03-25 00:11:40|15890.01|15770.01|15887.4|15767.4|15890.01|15770.01|15887.4|15767.4|10
1648167110000|2022-03-25 00:11:50|15887.37|15767.37|15888.54|15768.54|15888.54|15768.54|15886.9|15766.9|10
1648167120000|2022-03-25 00:12:00|15888.52|15768.52|15888.89|15768.89|15889.21|15769.21|15888.24|15768.24|10
1648167130000|2022-03-25 00:12:10|15888.72|15768.72|15890.57|15770.57|15890.57|15770.57|15887.92|15767.92|10
1648167140000|2022-03-25 00:12:20|15891.29|15771.29|15893.5|15773.5|15893.64|15773.64|15891.29|15771.29|10
1648167150000|2022-03-25 00:12:30|15893.81|15773.81|15894.77|15774.77|15894.77|15774.77|15893.8|15773.8|10
1648167160000|2022-03-25 00:12:40|15895.32|15775.32|15893.01|15773.01|15895.32|15775.32|15893.01|15773.01|10
1648167170000|2022-03-25 00:12:50|15892.94|15772.94|15893.23|15773.23|15893.35|15773.35|15892.87|15772.87|9
1648167180000|2022-03-25 00:13:00|15893.62|15773.62|15893.49|15773.49|15893.7|15773.7|15893.49|15773.49|6
1648167190000|2022-03-25 00:13:10|15893.64|15773.64|15893.89|15773.89|15894|15774|15892.77|15772.77|9
1648167200000|2022-03-25 00:13:20|15893.8|15773.8|15897.37|15777.37|15897.37|15777.37|15893.8|15773.8|10
1648167210000|2022-03-25 00:13:30|15897.53|15777.53|15898.42|15778.42|15898.42|15778.42|15897.53|15777.53|9
1648167220000|2022-03-25 00:13:40|15899.34|15779.34|15899.21|15779.21|15899.74|15779.74|15899.09|15779.09|9
1648167230000|2022-03-25 00:13:50|15899.37|15779.37|15899.15|15779.15|15899.45|15779.45|15899.04|15779.04|10
1648167240000|2022-03-25 00:14:00|15898.87|15778.87|15896.4|15776.4|15898.87|15778.87|15896.4|15776.4|10
1648167250000|2022-03-25 00:14:10|15896.3|15776.3|15895.24|15775.24|15896.3|15776.3|15895.21|15775.21|7
1648167260000|2022-03-25 00:14:20|15895.14|15775.14|15895.09|15775.09|15895.16|15775.16|15894.73|15774.73|10
1648167270000|2022-03-25 00:14:30|15895.02|15775.02|15893.76|15773.76|15895.22|15775.22|15893.61|15773.61|10
1648167280000|2022-03-25 00:14:40|15893.36|15773.36|15893.41|15773.41|15893.63|15773.63|15893.16|15773.16|10
1648167290000|2022-03-25 00:14:50|15893.32|15773.32|15892.56|15772.56|15893.32|15773.32|15892.25|15772.25|9
1648167300000|2022-03-25 00:15:00|15892.13|15772.13|15891.43|15771.43|15892.14|15772.14|15890.99|15770.99|10
1648167310000|2022-03-25 00:15:10|15891.17|15771.17|15890.88|15770.88|15891.17|15771.17|15890.42|15770.42|10
1648167320000|2022-03-25 00:15:20|15890.86|15770.86|15888.52|15768.52|15890.86|15770.86|15888.43|15768.43|10
1648167330000|2022-03-25 00:15:30|15888.37|15768.37|15888.24|15768.24|15888.37|15768.37|15887.58|15767.58|8
1648167340000|2022-03-25 00:15:40|15888.12|15768.12|15885.82|15765.82|15888.12|15768.12|15885.82|15765.82|10
1648167350000|2022-03-25 00:15:50|15885.81|15765.81|15883.42|15763.42|15886.61|15766.61|15883.42|15763.42|10
1648167360000|2022-03-25 00:16:00|15883.41|15763.41|15876.8|15756.8|15883.41|15763.41|15876.8|15756.8|10
1648167370000|2022-03-25 00:16:10|15876.62|15756.62|15875.76|15755.76|15876.62|15756.62|15875.44|15755.44|10
1648167380000|2022-03-25 00:16:20|15875.82|15755.82|15876.5|15756.5|15877.51|15757.51|15875.82|15755.82|10
1648167390000|2022-03-25 00:16:30|15876.31|15756.31|15874.67|15754.67|15876.31|15756.31|15874.67|15754.67|10
1648167400000|2022-03-25 00:16:40|15874.6|15754.6|15872.42|15752.42|15874.6|15754.6|15872.42|15752.42|9
1648167410000|2022-03-25 00:16:50|15872.58|15752.58|15870.72|15750.72|15872.58|15752.58|15869.99|15749.99|10
1648167420000|2022-03-25 00:17:00|15870.55|15750.55|15868.54|15748.54|15870.55|15750.55|15867.72|15747.72|10
1648167430000|2022-03-25 00:17:10|15868.35|15748.35|15863.96|15743.96|15868.37|15748.37|15863.96|15743.96|10
1648167440000|2022-03-25 00:17:20|15863.28|15743.28|15863.42|15743.42|15863.42|15743.42|15861.93|15741.93|10
1648167450000|2022-03-25 00:17:30|15862.35|15742.35|15859|15739|15862.35|15742.35|15859|15739|10
1648167460000|2022-03-25 00:17:40|15858.76|15738.76|15856.16|15736.16|15858.97|15738.97|15856.16|15736.16|10
1648167470000|2022-03-25 00:17:50|15856.31|15736.31|15857.08|15737.08|15857.99|15737.99|15856.31|15736.31|10
1648167480000|2022-03-25 00:18:00|15857.17|15737.17|15856.18|15736.18|15857.17|15737.17|15855.59|15735.59|9
1648167490000|2022-03-25 00:18:10|15856.1|15736.1|15857.09|15737.09|15857.14|15737.14|15856.1|15736.1|10
1648167500000|2022-03-25 00:18:20|15857.25|15737.25|15856.97|15736.97|15857.93|15737.93|15855.93|15735.93|10
1648167510000|2022-03-25 00:18:30|15856.93|15736.93|15855.29|15735.29|15857|15737|15854.89|15734.89|10
1648167520000|2022-03-25 00:18:40|15854.91|15734.91|15856.29|15736.29|15856.4|15736.4|15854.74|15734.74|10
1648167530000|2022-03-25 00:18:50|15856.27|15736.27|15853.51|15733.51|15856.57|15736.57|15853.51|15733.51|10
1648167540000|2022-03-25 00:19:00|15852.41|15732.41|15845.9|15725.9|15852.41|15732.41|15845.9|15725.9|10
1648167550000|2022-03-25 00:19:10|15845.75|15725.75|15844.18|15724.18|15845.75|15725.75|15842.46|15722.46|10
1648167560000|2022-03-25 00:19:20|15844.01|15724.01|15841.59|15721.59|15844.01|15724.01|15840.97|15720.97|10
1648167570000|2022-03-25 00:19:30|15841.34|15721.34|15845.32|15725.32|15845.32|15725.32|15841.34|15721.34|10
1648167580000|2022-03-25 00:19:40|15845.28|15725.28|15846.05|15726.05|15846.05|15726.05|15844.31|15724.31|8
1648167590000|2022-03-25 00:19:50|15846.06|15726.06|15848.05|15728.05|15848.82|15728.82|15846.06|15726.06|10
1648167600000|2022-03-25 00:20:00|15847.71|15727.71|15849.49|15729.49|15849.52|15729.52|15847.52|15727.52|10
1648167610000|2022-03-25 00:20:10|15849.75|15729.75|15851.11|15731.11|15851.11|15731.11|15849.67|15729.67|10
1648167620000|2022-03-25 00:20:20|15850.79|15730.79|15852.1|15732.1|15852.13|15732.13|15850.24|15730.24|10
1648167630000|2022-03-25 00:20:30|15852.08|15732.08|15851.36|15731.36|15852.08|15732.08|15850.98|15730.98|9
1648167640000|2022-03-25 00:20:40|15850.89|15730.89|15849.88|15729.88|15851.14|15731.14|15849.77|15729.77|10
1648167650000|2022-03-25 00:20:50|15849.52|15729.52|15848.68|15728.68|15849.52|15729.52|15848.68|15728.68|9
1648167660000|2022-03-25 00:21:00|15847.96|15727.96|15845.56|15725.56|15847.96|15727.96|15845.48|15725.48|10
1648167670000|2022-03-25 00:21:10|15845.67|15725.67|15847.09|15727.09|15847.57|15727.57|15845.63|15725.63|10
1648167680000|2022-03-25 00:21:20|15847.19|15727.19|15845.74|15725.74|15847.56|15727.56|15845.72|15725.72|10
1648167690000|2022-03-25 00:21:30|15846.51|15726.51|15845.8|15725.8|15846.51|15726.51|15845.12|15725.12|10
1648167700000|2022-03-25 00:21:40|15845.52|15725.52|15846.49|15726.49|15846.49|15726.49|15845.35|15725.35|8
1648167710000|2022-03-25 00:21:50|15846.24|15726.24|15846.48|15726.48|15846.48|15726.48|15846.06|15726.06|10
1648167720000|2022-03-25 00:22:00|15846.8|15726.8|15844.69|15724.69|15846.8|15726.8|15844.69|15724.69|10
1648167730000|2022-03-25 00:22:10|15844.71|15724.71|15842.74|15722.74|15844.71|15724.71|15842.74|15722.74|10
1648167740000|2022-03-25 00:22:20|15842.38|15722.38|15842.63|15722.63|15842.63|15722.63|15841.52|15721.52|9
1648167750000|2022-03-25 00:22:30|15842.75|15722.75|15841.81|15721.81|15843.6|15723.6|15841.81|15721.81|10
1648167760000|2022-03-25 00:22:40|15841.75|15721.75|15841.41|15721.41|15842.07|15722.07|15841.12|15721.12|10
1648167770000|2022-03-25 00:22:50|15841.23|15721.23|15840.36|15720.36|15841.76|15721.76|15840.33|15720.33|10
1648167780000|2022-03-25 00:23:00|15840.33|15720.33|15840.45|15720.45|15840.45|15720.45|15839.38|15719.38|9
1648167790000|2022-03-25 00:23:10|15840.48|15720.48|15842.11|15722.11|15842.11|15722.11|15840.48|15720.48|10
1648167800000|2022-03-25 00:23:20|15842.12|15722.12|15842.76|15722.76|15842.83|15722.83|15842.07|15722.07|10
1648167810000|2022-03-25 00:23:30|15842.61|15722.61|15842.53|15722.53|15842.61|15722.61|15842.12|15722.12|9
1648167820000|2022-03-25 00:23:40|15842.7|15722.7|15842.9|15722.9|15843.54|15723.54|15842.7|15722.7|6
1648167830000|2022-03-25 00:23:50|15842.85|15722.85|15841.21|15721.21|15842.85|15722.85|15840.93|15720.93|10
1648167840000|2022-03-25 00:24:00|15841.11|15721.11|15842.71|15722.71|15842.71|15722.71|15841.01|15721.01|10
1648167850000|2022-03-25 00:24:10|15842.97|15722.97|15843.74|15723.74|15843.78|15723.78|15842.97|15722.97|9
1648167860000|2022-03-25 00:24:20|15843.9|15723.9|15843.4|15723.4|15843.9|15723.9|15843.15|15723.15|8
1648167870000|2022-03-25 00:24:30|15843.32|15723.32|15842.13|15722.13|15843.38|15723.38|15841.68|15721.68|10
1648167880000|2022-03-25 00:24:40|15842.15|15722.15|15842.86|15722.86|15843.83|15723.83|15842.15|15722.15|10
1648167890000|2022-03-25 00:24:50|15841.51|15721.51|15842.42|15722.42|15842.45|15722.45|15841.11|15721.11|10
1648167900000|2022-03-25 00:25:00|15842.97|15722.97|15844.69|15724.69|15844.69|15724.69|15842.97|15722.97|9
1648167910000|2022-03-25 00:25:10|15845.45|15725.45|15847.5|15727.5|15847.5|15727.5|15845.45|15725.45|9
1648167920000|2022-03-25 00:25:20|15847.98|15727.98|15848.21|15728.21|15848.21|15728.21|15847.71|15727.71|10
1648167930000|2022-03-25 00:25:30|15849.45|15729.45|15852.2|15732.2|15852.2|15732.2|15849.42|15729.42|10
1648167940000|2022-03-25 00:25:40|15851.99|15731.99|15852.65|15732.65|15852.69|15732.69|15851.36|15731.36|9
1648167950000|2022-03-25 00:25:50|15853.3|15733.3|15854.32|15734.32|15854.33|15734.33|15853.3|15733.3|10
1648167960000|2022-03-25 00:26:00|15854.04|15734.04|15854.01|15734.01|15854.16|15734.16|15853.44|15733.44|10
1648167970000|2022-03-25 00:26:10|15854.3|15734.3|15857.18|15737.18|15857.65|15737.65|15854.3|15734.3|10
1648167980000|2022-03-25 00:26:20|15857.24|15737.24|15858.21|15738.21|15858.21|15738.21|15856.69|15736.69|10
1648167990000|2022-03-25 00:26:30|15859.44|15739.44|15861.59|15741.59|15861.59|15741.59|15859.44|15739.44|10
1648168000000|2022-03-25 00:26:40|15861.66|15741.66|15865.65|15745.65|15865.65|15745.65|15861.66|15741.66|10
1648168010000|2022-03-25 00:26:50|15865.78|15745.78|15867.64|15747.64|15867.64|15747.64|15865.68|15745.68|10
1648168020000|2022-03-25 00:27:00|15868.2|15748.2|15869.7|15749.7|15869.7|15749.7|15868.2|15748.2|10
1648168030000|2022-03-25 00:27:10|15868.79|15748.79|15875.44|15755.44|15875.44|15755.44|15868.79|15748.79|10
1648168040000|2022-03-25 00:27:20|15875.37|15755.37|15876.34|15756.34|15876.34|15756.34|15875.04|15755.04|10
1648168050000|2022-03-25 00:27:30|15875.77|15755.77|15875.88|15755.88|15877.13|15757.13|15875.77|15755.77|9
1648168060000|2022-03-25 00:27:40|15876.19|15756.19|15877.44|15757.44|15877.57|15757.57|15876.19|15756.19|9
1648168070000|2022-03-25 00:27:50|15877.6|15757.6|15876.25|15756.25|15877.6|15757.6|15876.25|15756.25|10
1648168080000|2022-03-25 00:28:00|15876.47|15756.47|15876.72|15756.72|15876.78|15756.78|15876|15756|10
1648168090000|2022-03-25 00:28:10|15877.01|15757.01|15877.68|15757.68|15877.93|15757.93|15877.01|15757.01|10
1648168100000|2022-03-25 00:28:20|15877.65|15757.65|15877.58|15757.58|15877.88|15757.88|15877.45|15757.45|9
1648168110000|2022-03-25 00:28:30|15877.35|15757.35|15878.08|15758.08|15878.08|15758.08|15877.35|15757.35|10
1648168120000|2022-03-25 00:28:40|15877.78|15757.78|15877.53|15757.53|15877.78|15757.78|15877.48|15757.48|7
1648168130000|2022-03-25 00:28:50|15877.44|15757.44|15876.93|15756.93|15877.44|15757.44|15876.57|15756.57|10
1648168140000|2022-03-25 00:29:00|15876.86|15756.86|15877.43|15757.43|15877.82|15757.82|15876.86|15756.86|9
1648168150000|2022-03-25 00:29:10|15877.13|15757.13|15875.13|15755.13|15877.72|15757.72|15875.13|15755.13|9
1648168160000|2022-03-25 00:29:20|15875.02|15755.02|15873.74|15753.74|15875.02|15755.02|15873.47|15753.47|9
1648168170000|2022-03-25 00:29:30|15873.52|15753.52|15873.2|15753.2|15873.52|15753.52|15872.53|15752.53|10
1648168180000|2022-03-25 00:29:40|15873.1|15753.1|15873.04|15753.04|15873.37|15753.37|15873.04|15753.04|10
1648168190000|2022-03-25 00:29:50|15873.03|15753.03|15871.02|15751.02|15873.14|15753.14|15871.02|15751.02|10
1648168200000|2022-03-25 00:30:00|15870.88|15750.88|15867.46|15747.46|15870.88|15750.88|15867.36|15747.36|8
1648168210000|2022-03-25 00:30:10|15867.86|15747.86|15868.33|15748.33|15868.34|15748.34|15867.32|15747.32|10
1648168220000|2022-03-25 00:30:20|15868.43|15748.43|15868.58|15748.58|15868.58|15748.58|15868.16|15748.16|9
1648168230000|2022-03-25 00:30:30|15868.53|15748.53|15870.51|15750.51|15870.53|15750.53|15868.52|15748.52|10
1648168240000|2022-03-25 00:30:40|15870.49|15750.49|15870.23|15750.23|15870.62|15750.62|15869.84|15749.84|9
1648168250000|2022-03-25 00:30:50|15870.11|15750.11|15870.69|15750.69|15870.82|15750.82|15870.09|15750.09|10
1648168260000|2022-03-25 00:31:00|15870.67|15750.67|15870.82|15750.82|15871.17|15751.17|15870.28|15750.28|9
1648168270000|2022-03-25 00:31:10|15871.18|15751.18|15872.77|15752.77|15872.79|15752.79|15871.18|15751.18|10
1648168280000|2022-03-25 00:31:20|15872.83|15752.83|15875.19|15755.19|15875.33|15755.33|15872.73|15752.73|10
1648168290000|2022-03-25 00:31:30|15875.73|15755.73|15874.57|15754.57|15876.03|15756.03|15874.55|15754.55|10
1648168300000|2022-03-25 00:31:40|15874.49|15754.49|15874.02|15754.02|15874.49|15754.49|15873.47|15753.47|10
1648168310000|2022-03-25 00:31:50|15874.04|15754.04|15874.23|15754.23|15874.48|15754.48|15874.04|15754.04|9
1648168320000|2022-03-25 00:32:00|15874.03|15754.03|15873.43|15753.43|15874.12|15754.12|15873.43|15753.43|9
1648168330000|2022-03-25 00:32:10|15873.69|15753.69|15872.45|15752.45|15873.69|15753.69|15872.45|15752.45|10
1648168340000|2022-03-25 00:32:20|15872.54|15752.54|15872.36|15752.36|15874.52|15754.52|15872.36|15752.36|10
1648168350000|2022-03-25 00:32:30|15872.34|15752.34|15872.18|15752.18|15872.34|15752.34|15871.06|15751.06|10
1648168360000|2022-03-25 00:32:40|15871.91|15751.91|15870.07|15750.07|15871.91|15751.91|15870.07|15750.07|10
1648168370000|2022-03-25 00:32:50|15870.15|15750.15|15868.29|15748.29|15870.15|15750.15|15868.29|15748.29|9
1648168380000|2022-03-25 00:33:00|15868.21|15748.21|15866.99|15746.99|15868.21|15748.21|15866.91|15746.91|10
1648168390000|2022-03-25 00:33:10|15866.49|15746.49|15866.49|15746.49|15866.51|15746.51|15866.32|15746.32|10
1648168400000|2022-03-25 00:33:20|15866.36|15746.36|15867.88|15747.88|15868.08|15748.08|15866.36|15746.36|10
1648168410000|2022-03-25 00:33:30|15867.71|15747.71|15868.37|15748.37|15868.37|15748.37|15867.17|15747.17|10
1648168420000|2022-03-25 00:33:40|15868.31|15748.31|15871.13|15751.13|15871.13|15751.13|15868.31|15748.31|10
1648168430000|2022-03-25 00:33:50|15871.33|15751.33|15873.49|15753.49|15873.65|15753.65|15871.33|15751.33|9
1648168440000|2022-03-25 00:34:00|15873.83|15753.83|15872.58|15752.58|15874.3|15754.3|15872.58|15752.58|10
1648168450000|2022-03-25 00:34:10|15872.48|15752.48|15870.62|15750.62|15872.73|15752.73|15870.62|15750.62|10
1648168460000|2022-03-25 00:34:20|15870.44|15750.44|15871.18|15751.18|15871.21|15751.21|15870.09|15750.09|10
1648168470000|2022-03-25 00:34:30|15871.1|15751.1|15869.19|15749.19|15871.4|15751.4|15869.03|15749.03|10
1648168480000|2022-03-25 00:34:40|15869.13|15749.13|15867|15747|15869.64|15749.64|15866.68|15746.68|10
1648168490000|2022-03-25 00:34:50|15866.59|15746.59|15865.84|15745.84|15866.59|15746.59|15865.22|15745.22|9
1648168500000|2022-03-25 00:35:00|15866.08|15746.08|15866.6|15746.6|15866.6|15746.6|15866.07|15746.07|9
1648168510000|2022-03-25 00:35:10|15866.44|15746.44|15865.67|15745.67|15866.6|15746.6|15865.63|15745.63|9
1648168520000|2022-03-25 00:35:20|15865.55|15745.55|15865.08|15745.08|15865.55|15745.55|15864.88|15744.88|10
1648168530000|2022-03-25 00:35:30|15865.36|15745.36|15866.35|15746.35|15866.42|15746.42|15865.15|15745.15|10
1648168540000|2022-03-25 00:35:40|15866.36|15746.36|15865.19|15745.19|15866.36|15746.36|15865.11|15745.11|10
1648168550000|2022-03-25 00:35:50|15865.35|15745.35|15864.35|15744.35|15865.38|15745.38|15864.35|15744.35|9
1648168560000|2022-03-25 00:36:00|15864.38|15744.38|15864.81|15744.81|15864.82|15744.82|15864.15|15744.15|10
1648168570000|2022-03-25 00:36:10|15864.96|15744.96|15864.37|15744.37|15864.96|15744.96|15864|15744|10
1648168580000|2022-03-25 00:36:20|15864.24|15744.24|15862.98|15742.98|15864.63|15744.63|15862.57|15742.57|10
1648168590000|2022-03-25 00:36:30|15863.84|15743.84|15863.12|15743.12|15863.98|15743.98|15862.73|15742.73|9
1648168600000|2022-03-25 00:36:40|15863.04|15743.04|15864.58|15744.58|15864.58|15744.58|15862.99|15742.99|9
1648168610000|2022-03-25 00:36:50|15865.39|15745.39|15865.83|15745.83|15865.84|15745.84|15865.39|15745.39|9
1648168620000|2022-03-25 00:37:00|15866.62|15746.62|15868.62|15748.62|15868.62|15748.62|15866.62|15746.62|9
1648168630000|2022-03-25 00:37:10|15868.66|15748.66|15870.67|15750.67|15870.74|15750.74|15868.66|15748.66|8
1648168640000|2022-03-25 00:37:20|15871.25|15751.25|15872.67|15752.67|15872.71|15752.71|15871.25|15751.25|9
1648168650000|2022-03-25 00:37:30|15872.69|15752.69|15872.24|15752.24|15872.69|15752.69|15872.24|15752.24|10
1648168660000|2022-03-25 00:37:40|15872.27|15752.27|15872.61|15752.61|15872.64|15752.64|15872.24|15752.24|9
1648168670000|2022-03-25 00:37:50|15872.64|15752.64|15870.95|15750.95|15872.72|15752.72|15870.87|15750.87|10
1648168680000|2022-03-25 00:38:00|15870.92|15750.92|15872.1|15752.1|15872.2|15752.2|15870.87|15750.87|8
1648168690000|2022-03-25 00:38:10|15872.32|15752.32|15873.51|15753.51|15873.51|15753.51|15872.32|15752.32|10
1648168700000|2022-03-25 00:38:20|15873.68|15753.68|15874.79|15754.79|15874.79|15754.79|15873.42|15753.42|8
1648168710000|2022-03-25 00:38:30|15875.09|15755.09|15877.38|15757.38|15877.38|15757.38|15875.09|15755.09|8
1648168720000|2022-03-25 00:38:40|15877.85|15757.85|15878.32|15758.32|15878.59|15758.59|15877.85|15757.85|10
1648168730000|2022-03-25 00:38:50|15878.63|15758.63|15880.74|15760.74|15880.74|15760.74|15878.63|15758.63|10
1648168740000|2022-03-25 00:39:00|15881.37|15761.37|15881.92|15761.92|15882.03|15762.03|15880.93|15760.93|10
1648168750000|2022-03-25 00:39:10|15882.05|15762.05|15883.56|15763.56|15883.78|15763.78|15882.05|15762.05|9
1648168760000|2022-03-25 00:39:20|15882.68|15762.68|15882.12|15762.12|15882.68|15762.68|15881.68|15761.68|10
1648168770000|2022-03-25 00:39:30|15882.32|15762.32|15885.02|15765.02|15885.02|15765.02|15881.91|15761.91|10
1648168780000|2022-03-25 00:39:40|15884.86|15764.86|15886.09|15766.09|15886.09|15766.09|15884.86|15764.86|10
1648168790000|2022-03-25 00:39:50|15886.29|15766.29|15887.41|15767.41|15887.41|15767.41|15886.29|15766.29|8
1648168800000|2022-03-25 00:40:00|15887.13|15767.13|15888.13|15768.13|15888.23|15768.23|15887.13|15767.13|9
1648168810000|2022-03-25 00:40:10|15887.84|15767.84|15888.78|15768.78|15888.78|15768.78|15887.68|15767.68|10
1648168820000|2022-03-25 00:40:20|15889.14|15769.14|15889.92|15769.92|15889.92|15769.92|15888.91|15768.91|10
1648168830000|2022-03-25 00:40:30|15890.11|15770.11|15891.6|15771.6|15891.6|15771.6|15890.11|15770.11|10
1648168840000|2022-03-25 00:40:40|15891.61|15771.61|15892.39|15772.39|15892.43|15772.43|15891.61|15771.61|9
1648168850000|2022-03-25 00:40:50|15892.46|15772.46|15895.31|15775.31|15895.34|15775.34|15892.46|15772.46|10
1648168860000|2022-03-25 00:41:00|15895.28|15775.28|15896.82|15776.82|15896.82|15776.82|15895.28|15775.28|9
1648168870000|2022-03-25 00:41:10|15896.79|15776.79|15897.3|15777.3|15897.3|15777.3|15896.79|15776.79|9
1648168880000|2022-03-25 00:41:20|15897.39|15777.39|15900.73|15780.73|15900.73|15780.73|15897.39|15777.39|9
1648168890000|2022-03-25 00:41:30|15900.64|15780.64|15902.2|15782.2|15902.31|15782.31|15900.64|15780.64|10
1648168900000|2022-03-25 00:41:40|15902.24|15782.24|15900.43|15780.43|15902.75|15782.75|15900.24|15780.24|10
1648168910000|2022-03-25 00:41:50|15900.3|15780.3|15900.31|15780.31|15900.62|15780.62|15900.19|15780.19|10
1648168920000|2022-03-25 00:42:00|15900.26|15780.26|15899.41|15779.41|15900.26|15780.26|15899.14|15779.14|9
1648168930000|2022-03-25 00:42:10|15899.45|15779.45|15901.02|15781.02|15901.25|15781.25|15899.45|15779.45|9
1648168940000|2022-03-25 00:42:20|15901.09|15781.09|15901.42|15781.42|15901.87|15781.87|15900.99|15780.99|10
1648168950000|2022-03-25 00:42:30|15901.25|15781.25|15901.46|15781.46|15901.46|15781.46|15901.02|15781.02|9
1648168960000|2022-03-25 00:42:40|15901.33|15781.33|15902.86|15782.86|15902.86|15782.86|15901.31|15781.31|7
1648168970000|2022-03-25 00:42:50|15902.73|15782.73|15905.06|15785.06|15905.06|15785.06|15902.62|15782.62|10
1648168980000|2022-03-25 00:43:00|15905.47|15785.47|15906.87|15786.87|15907.39|15787.39|15905.37|15785.37|10
1648168990000|2022-03-25 00:43:10|15907.71|15787.71|15909.26|15789.26|15909.26|15789.26|15907.71|15787.71|10
1648169000000|2022-03-25 00:43:20|15909.14|15789.14|15909.72|15789.72|15910.34|15790.34|15909.14|15789.14|7
1648169010000|2022-03-25 00:43:30|15909.71|15789.71|15911.29|15791.29|15911.29|15791.29|15909.63|15789.63|10
1648169020000|2022-03-25 00:43:40|15911.14|15791.14|15910.71|15790.71|15911.35|15791.35|15910.71|15790.71|10
1648169030000|2022-03-25 00:43:50|15910.67|15790.67|15908.83|15788.83|15910.67|15790.67|15908.78|15788.78|10
1648169040000|2022-03-25 00:44:00|15908.86|15788.86|15909.78|15789.78|15910.39|15790.39|15908.79|15788.79|9
1648169050000|2022-03-25 00:44:10|15909.22|15789.22|15907.98|15787.98|15909.37|15789.37|15907.98|15787.98|10
1648169060000|2022-03-25 00:44:20|15907.63|15787.63|15908.72|15788.72|15908.84|15788.84|15907.63|15787.63|9
1648169070000|2022-03-25 00:44:30|15909.03|15789.03|15910.56|15790.56|15910.56|15790.56|15909.03|15789.03|9
1648169080000|2022-03-25 00:44:40|15910.63|15790.63|15909.69|15789.69|15910.67|15790.67|15909.69|15789.69|10
1648169090000|2022-03-25 00:44:50|15909.66|15789.66|15909.76|15789.76|15909.89|15789.89|15909.4|15789.4|10
1648169100000|2022-03-25 00:45:00|15909.78|15789.78|15909.02|15789.02|15909.78|15789.78|15909.02|15789.02|10
1648169110000|2022-03-25 00:45:10|15908.59|15788.59|15908.29|15788.29|15908.59|15788.59|15907.86|15787.86|10
1648169120000|2022-03-25 00:45:20|15908.34|15788.34|15908.93|15788.93|15908.93|15788.93|15908.34|15788.34|7
1648169130000|2022-03-25 00:45:30|15908.79|15788.79|15910.33|15790.33|15910.33|15790.33|15908.79|15788.79|8
1648169140000|2022-03-25 00:45:40|15910.42|15790.42|15911.95|15791.95|15911.95|15791.95|15910.42|15790.42|9
1648169150000|2022-03-25 00:45:50|15912.05|15792.05|15912.9|15792.9|15913.06|15793.06|15911.93|15791.93|10
1648169160000|2022-03-25 00:46:00|15912.89|15792.89|15913.21|15793.21|15913.21|15793.21|15912.8|15792.8|8
1648169170000|2022-03-25 00:46:10|15913.26|15793.26|15913.51|15793.51|15913.51|15793.51|15913.26|15793.26|8
1648169180000|2022-03-25 00:46:20|15913.4|15793.4|15915.86|15795.86|15915.86|15795.86|15913.4|15793.4|10
1648169190000|2022-03-25 00:46:30|15916.66|15796.66|15916.53|15796.53|15916.8|15796.8|15916.51|15796.51|8
1648169200000|2022-03-25 00:46:40|15916.42|15796.42|15914.23|15794.23|15916.42|15796.42|15914.23|15794.23|10
1648169210000|2022-03-25 00:46:50|15914.43|15794.43|15915.09|15795.09|15915.86|15795.86|15914.43|15794.43|10
1648169220000|2022-03-25 00:47:00|15915.01|15795.01|15915.99|15795.99|15916|15796|15914.89|15794.89|9
1648169230000|2022-03-25 00:47:10|15916.09|15796.09|15916.04|15796.04|15916.13|15796.13|15915.76|15795.76|8
1648169240000|2022-03-25 00:47:20|15915.9|15795.9|15915.25|15795.25|15915.93|15795.93|15915.25|15795.25|10
1648169250000|2022-03-25 00:47:30|15914.67|15794.67|15913.07|15793.07|15914.67|15794.67|15912.85|15792.85|10
1648169260000|2022-03-25 00:47:40|15913.08|15793.08|15912.35|15792.35|15913.1|15793.1|15912.08|15792.08|9
1648169270000|2022-03-25 00:47:50|15912.6|15792.6|15912.31|15792.31|15912.6|15792.6|15911.86|15791.86|10
1648169280000|2022-03-25 00:48:00|15912.41|15792.41|15913.76|15793.76|15913.76|15793.76|15912.35|15792.35|10
1648169290000|2022-03-25 00:48:10|15913.94|15793.94|15913.91|15793.91|15914.42|15794.42|15913.91|15793.91|10
1648169300000|2022-03-25 00:48:20|15913.98|15793.98|15913.76|15793.76|15913.98|15793.98|15913.76|15793.76|8
1648169310000|2022-03-25 00:48:30|15913.85|15793.85|15913.51|15793.51|15913.94|15793.94|15913.45|15793.45|10
1648169320000|2022-03-25 00:48:40|15913.21|15793.21|15913.72|15793.72|15913.77|15793.77|15912.9|15792.9|8
1648169330000|2022-03-25 00:48:50|15913.28|15793.28|15913.1|15793.1|15913.28|15793.28|15911.36|15791.36|10
1648169340000|2022-03-25 00:49:00|15913.13|15793.13|15912.2|15792.2|15913.66|15793.66|15912.2|15792.2|10
1648169350000|2022-03-25 00:49:10|15912.16|15792.16|15912.15|15792.15|15912.88|15792.88|15912.15|15792.15|10
1648169360000|2022-03-25 00:49:20|15912.08|15792.08|15911.66|15791.66|15912.15|15792.15|15911.66|15791.66|8
1648169370000|2022-03-25 00:49:30|15911.42|15791.42|15911.78|15791.78|15911.78|15791.78|15911.14|15791.14|8
1648169380000|2022-03-25 00:49:40|15911.7|15791.7|15910.67|15790.67|15911.7|15791.7|15910.67|15790.67|10
1648169390000|2022-03-25 00:49:50|15910.69|15790.69|15911.01|15791.01|15911.48|15791.48|15910.58|15790.58|9
1648169400000|2022-03-25 00:50:00|15910.85|15790.85|15911.32|15791.32|15911.32|15791.32|15910.72|15790.72|7
1648169410000|2022-03-25 00:50:10|15910.52|15790.52|15914.09|15794.09|15914.09|15794.09|15910.52|15790.52|10
1648169420000|2022-03-25 00:50:20|15914.65|15794.65|15914.71|15794.71|15915.31|15795.31|15914.65|15794.65|10
1648169430000|2022-03-25 00:50:30|15914.92|15794.92|15914.78|15794.78|15914.92|15794.92|15914.27|15794.27|9
1648169440000|2022-03-25 00:50:40|15914.77|15794.77|15914.84|15794.84|15915|15795|15914.42|15794.42|8
1648169450000|2022-03-25 00:50:50|15914.58|15794.58|15913.04|15793.04|15914.61|15794.61|15912.99|15792.99|9
1648169460000|2022-03-25 00:51:00|15912.93|15792.93|15914.59|15794.59|15915.11|15795.11|15912.84|15792.84|10
1648169470000|2022-03-25 00:51:10|15914.11|15794.11|15913.69|15793.69|15914.53|15794.53|15913.69|15793.69|10
1648169480000|2022-03-25 00:51:20|15913.66|15793.66|15910.8|15790.8|15913.66|15793.66|15910.8|15790.8|10
1648169490000|2022-03-25 00:51:30|15910.46|15790.46|15908.9|15788.9|15910.46|15790.46|15908.9|15788.9|10
1648169500000|2022-03-25 00:51:40|15908.96|15788.96|15905.88|15785.88|15908.96|15788.96|15905.87|15785.87|10
1648169510000|2022-03-25 00:51:50|15905.16|15785.16|15905.01|15785.01|15906.05|15786.05|15904.96|15784.96|10
1648169520000|2022-03-25 00:52:00|15905.04|15785.04|15903.46|15783.46|15905.08|15785.08|15903.46|15783.46|7
1648169530000|2022-03-25 00:52:10|15903.42|15783.42|15902.27|15782.27|15903.42|15783.42|15902.27|15782.27|8
1648169540000|2022-03-25 00:52:20|15902.11|15782.11|15902.12|15782.12|15903.65|15783.65|15902.11|15782.11|10
1648169550000|2022-03-25 00:52:30|15900.57|15780.57|15894.32|15774.32|15900.57|15780.57|15894.28|15774.28|10
1648169560000|2022-03-25 00:52:40|15892.98|15772.98|15891.69|15771.69|15892.98|15772.98|15891.69|15771.69|9
1648169570000|2022-03-25 00:52:50|15891.66|15771.66|15889.79|15769.79|15891.67|15771.67|15889.79|15769.79|10
1648169580000|2022-03-25 00:53:00|15889.54|15769.54|15890.38|15770.38|15890.41|15770.41|15889.54|15769.54|10
1648169590000|2022-03-25 00:53:10|15890.6|15770.6|15889.39|15769.39|15890.6|15770.6|15889.27|15769.27|9
1648169600000|2022-03-25 00:53:20|15889.27|15769.27|15886.67|15766.67|15889.27|15769.27|15886.67|15766.67|9
1648169610000|2022-03-25 00:53:30|15886.59|15766.59|15886.51|15766.51|15886.88|15766.88|15886.51|15766.51|9
1648169620000|2022-03-25 00:53:40|15886.29|15766.29|15886.56|15766.56|15886.56|15766.56|15885.71|15765.71|7
1648169630000|2022-03-25 00:53:50|15886.69|15766.69|15888.69|15768.69|15888.92|15768.92|15886.69|15766.69|10
1648169640000|2022-03-25 00:54:00|15888.9|15768.9|15889.05|15769.05|15889.22|15769.22|15888.85|15768.85|9
1648169650000|2022-03-25 00:54:10|15889.03|15769.03|15890.09|15770.09|15890.09|15770.09|15889.02|15769.02|8
1648169660000|2022-03-25 00:54:20|15890.02|15770.02|15889.85|15769.85|15891.18|15771.18|15889.85|15769.85|10
1648169670000|2022-03-25 00:54:30|15889.76|15769.76|15889.09|15769.09|15890.07|15770.07|15889.09|15769.09|10
1648169680000|2022-03-25 00:54:40|15889.11|15769.11|15885.19|15765.19|15889.11|15769.11|15885.19|15765.19|10
1648169690000|2022-03-25 00:54:50|15884.86|15764.86|15882.56|15762.56|15884.9|15764.9|15882.56|15762.56|10
1648169700000|2022-03-25 00:55:00|15882.48|15762.48|15881.21|15761.21|15882.48|15762.48|15880.95|15760.95|9
1648169710000|2022-03-25 00:55:10|15881.39|15761.39|15883.69|15763.69|15883.69|15763.69|15881.39|15761.39|10
1648169720000|2022-03-25 00:55:20|15884.14|15764.14|15884.39|15764.39|15884.62|15764.62|15883.91|15763.91|9
1648169730000|2022-03-25 00:55:30|15884.3|15764.3|15884.6|15764.6|15884.6|15764.6|15884.07|15764.07|7
1648169740000|2022-03-25 00:55:40|15884.48|15764.48|15888.67|15768.67|15888.67|15768.67|15884.48|15764.48|8
1648169750000|2022-03-25 00:55:50|15888.53|15768.53|15888.46|15768.46|15888.95|15768.95|15888.46|15768.46|9
1648169760000|2022-03-25 00:56:00|15888.38|15768.38|15888.54|15768.54|15888.94|15768.94|15888.16|15768.16|9
1648169770000|2022-03-25 00:56:10|15890.02|15770.02|15889.36|15769.36|15890.02|15770.02|15889.27|15769.27|10
1648169780000|2022-03-25 00:56:20|15889.39|15769.39|15889.46|15769.46|15889.81|15769.81|15889.35|15769.35|9
1648169790000|2022-03-25 00:56:30|15889.44|15769.44|15888.03|15768.03|15889.44|15769.44|15887.76|15767.76|9
1648169800000|2022-03-25 00:56:40|15887.04|15767.04|15888.97|15768.97|15889|15769|15887.04|15767.04|9
1648169810000|2022-03-25 00:56:50|15889.16|15769.16|15890.42|15770.42|15890.42|15770.42|15889.16|15769.16|7
1648169820000|2022-03-25 00:57:00|15890.38|15770.38|15889.6|15769.6|15890.47|15770.47|15889.38|15769.38|10
1648169830000|2022-03-25 00:57:10|15890.01|15770.01|15891.36|15771.36|15891.42|15771.42|15890.01|15770.01|9
1648169840000|2022-03-25 00:57:20|15891.38|15771.38|15889.72|15769.72|15891.8|15771.8|15889.72|15769.72|10
1648169850000|2022-03-25 00:57:30|15889.52|15769.52|15889|15769|15889.59|15769.59|15889|15769|9
1648169860000|2022-03-25 00:57:40|15887.64|15767.64|15886.52|15766.52|15887.92|15767.92|15886.4|15766.4|10
1648169870000|2022-03-25 00:57:50|15886.4|15766.4|15885.75|15765.75|15886.4|15766.4|15885.54|15765.54|9
1648169880000|2022-03-25 00:58:00|15885.76|15765.76|15884.97|15764.97|15886.8|15766.8|15884.96|15764.96|8
1648169890000|2022-03-25 00:58:10|15885.88|15765.88|15884.42|15764.42|15885.96|15765.96|15884.42|15764.42|10
1648169900000|2022-03-25 00:58:20|15884.34|15764.34|15883.31|15763.31|15884.34|15764.34|15883.28|15763.28|10
1648169910000|2022-03-25 00:58:30|15883.45|15763.45|15883.04|15763.04|15883.66|15763.66|15883.04|15763.04|10
1648169920000|2022-03-25 00:58:40|15883.27|15763.27|15888.8|15768.8|15889.6|15769.6|15883.27|15763.27|9
1648169930000|2022-03-25 00:58:50|15888.68|15768.68|15890.19|15770.19|15890.26|15770.26|15888.68|15768.68|9
1648169940000|2022-03-25 00:59:00|15890.24|15770.24|15886.4|15766.4|15890.24|15770.24|15886.28|15766.28|9
1648169950000|2022-03-25 00:59:10|15885.2|15765.2|15889.5|15769.5|15889.5|15769.5|15884.58|15764.58|10
1648169960000|2022-03-25 00:59:20|15885.55|15765.55|15885.27|15765.27|15885.56|15765.56|15885.27|15765.27|10
1648169970000|2022-03-25 00:59:30|15885.07|15765.07|15883.2|15763.2|15885.07|15765.07|15883.18|15763.18|10
1648169980000|2022-03-25 00:59:40|15883.18|15763.18|15882.13|15762.13|15886.28|15766.28|15882.03|15762.03|10
1648169990000|2022-03-25 00:59:50|15881.91|15761.91|15882.14|15762.14|15882.51|15762.51|15881.59|15761.59|10
1648170000000|2022-03-25 01:00:00|15881.97|15761.97|15881.07|15761.07|15882.2|15762.2|15881.07|15761.07|9
1648170010000|2022-03-25 01:00:10|15881.49|15761.49|15881.23|15761.23|15881.49|15761.49|15880.04|15760.04|9
1648170020000|2022-03-25 01:00:20|15881.54|15761.54|15884.05|15764.05|15884.05|15764.05|15881.54|15761.54|10
1648170030000|2022-03-25 01:00:30|15884.28|15764.28|15883.05|15763.05|15884.36|15764.36|15882.91|15762.91|10
1648170040000|2022-03-25 01:00:40|15882.38|15762.38|15882.45|15762.45|15882.46|15762.46|15882.02|15762.02|10
1648170050000|2022-03-25 01:00:50|15882.4|15762.4|15882.47|15762.47|15882.67|15762.67|15882.33|15762.33|7
1648170060000|2022-03-25 01:01:00|15882.29|15762.29|15881.84|15761.84|15882.29|15762.29|15881.8|15761.8|9
1648170070000|2022-03-25 01:01:10|15882.26|15762.26|15881.59|15761.59|15882.26|15762.26|15881.59|15761.59|8
1648170080000|2022-03-25 01:01:20|15881.57|15761.57|15881.19|15761.19|15881.64|15761.64|15881.17|15761.17|9
1648170090000|2022-03-25 01:01:30|15881.14|15761.14|15880.27|15760.27|15881.14|15761.14|15880.27|15760.27|8
1648170100000|2022-03-25 01:01:40|15879.98|15759.98|15877.93|15757.93|15880.38|15760.38|15877.93|15757.93|10
1648170110000|2022-03-25 01:01:50|15877.28|15757.28|15874.08|15754.08|15877.28|15757.28|15874.08|15754.08|9
1648170120000|2022-03-25 01:02:00|15874.02|15754.02|15868.82|15748.82|15874.02|15754.02|15868.82|15748.82|10
1648170130000|2022-03-25 01:02:10|15868.87|15748.87|15867.96|15747.96|15868.87|15748.87|15867.92|15747.92|10
1648170140000|2022-03-25 01:02:20|15867.77|15747.77|15866.55|15746.55|15867.77|15747.77|15866.34|15746.34|10
1648170150000|2022-03-25 01:02:30|15866.86|15746.86|15864.74|15744.74|15866.91|15746.91|15864.74|15744.74|9
1648170160000|2022-03-25 01:02:40|15864.7|15744.7|15865.85|15745.85|15865.85|15745.85|15864.32|15744.32|10
1648170170000|2022-03-25 01:02:50|15865.93|15745.93|15865.69|15745.69|15865.95|15745.95|15865.65|15745.65|10
1648170180000|2022-03-25 01:03:00|15865.66|15745.66|15865.99|15745.99|15865.99|15745.99|15865.49|15745.49|10
1648170190000|2022-03-25 01:03:10|15866.93|15746.93|15868.2|15748.2|15868.2|15748.2|15866.83|15746.83|10
1648170200000|2022-03-25 01:03:20|15868.15|15748.15|15869.79|15749.79|15869.79|15749.79|15868.15|15748.15|10
1648170210000|2022-03-25 01:03:30|15869.93|15749.93|15870.56|15750.56|15870.56|15750.56|15869.93|15749.93|10
1648170220000|2022-03-25 01:03:40|15870.13|15750.13|15871.34|15751.34|15871.64|15751.64|15870.13|15750.13|9
1648170230000|2022-03-25 01:03:50|15871.45|15751.45|15869.08|15749.08|15871.45|15751.45|15869.08|15749.08|9
1648170240000|2022-03-25 01:04:00|15868.83|15748.83|15869.24|15749.24|15869.37|15749.37|15868.74|15748.74|10
1648170250000|2022-03-25 01:04:10|15869.01|15749.01|15869.47|15749.47|15869.47|15749.47|15868.68|15748.68|8
1648170260000|2022-03-25 01:04:20|15869.49|15749.49|15869.96|15749.96|15870.03|15750.03|15869.49|15749.49|10
1648170270000|2022-03-25 01:04:30|15869.71|15749.71|15869.25|15749.25|15869.97|15749.97|15869.25|15749.25|10
1648170280000|2022-03-25 01:04:40|15869.17|15749.17|15869.02|15749.02|15870.17|15750.17|15868.84|15748.84|9
1648170290000|2022-03-25 01:04:50|15868.74|15748.74|15868.76|15748.76|15869.1|15749.1|15868.74|15748.74|10
1648170300000|2022-03-25 01:05:00|15868.64|15748.64|15869.98|15749.98|15870.14|15750.14|15868.39|15748.39|9
1648170310000|2022-03-25 01:05:10|15870.42|15750.42|15871.15|15751.15|15871.16|15751.16|15870.42|15750.42|10
1648170320000|2022-03-25 01:05:20|15871.26|15751.26|15870.51|15750.51|15871.26|15751.26|15870.42|15750.42|10
1648170330000|2022-03-25 01:05:30|15870.09|15750.09|15868.97|15748.97|15870.09|15750.09|15868.93|15748.93|9
1648170340000|2022-03-25 01:05:40|15869.35|15749.35|15869.93|15749.93|15869.93|15749.93|15869.25|15749.25|10
1648170350000|2022-03-25 01:05:50|15869.88|15749.88|15870.86|15750.86|15870.86|15750.86|15869.81|15749.81|10
1648170360000|2022-03-25 01:06:00|15871.44|15751.44|15870.71|15750.71|15872.78|15752.78|15870.42|15750.42|9
1648170370000|2022-03-25 01:06:10|15871.31|15751.31|15871.6|15751.6|15872.06|15752.06|15871.31|15751.31|8
1648170380000|2022-03-25 01:06:20|15871.5|15751.5|15873.64|15753.64|15873.64|15753.64|15871.48|15751.48|10
1648170390000|2022-03-25 01:06:30|15874.23|15754.23|15875.16|15755.16|15875.16|15755.16|15874.23|15754.23|10
1648170400000|2022-03-25 01:06:40|15875.58|15755.58|15874.94|15754.94|15875.58|15755.58|15874.51|15754.51|10
1648170410000|2022-03-25 01:06:50|15876.02|15756.02|15875.4|15755.4|15876.02|15756.02|15875.4|15755.4|10
1648170420000|2022-03-25 01:07:00|15875.39|15755.39|15879.75|15759.75|15879.75|15759.75|15875.39|15755.39|10
1648170430000|2022-03-25 01:07:10|15880.36|15760.36|15883.3|15763.3|15883.3|15763.3|15880.36|15760.36|10
1648170440000|2022-03-25 01:07:20|15883.26|15763.26|15882.82|15762.82|15883.32|15763.32|15882.82|15762.82|10
1648170450000|2022-03-25 01:07:30|15882.9|15762.9|15884.4|15764.4|15884.4|15764.4|15882.7|15762.7|9
1648170460000|2022-03-25 01:07:40|15883.78|15763.78|15883.73|15763.73|15883.92|15763.92|15883.21|15763.21|10
1648170470000|2022-03-25 01:07:50|15883.94|15763.94|15887.37|15767.37|15887.37|15767.37|15883.94|15763.94|10
1648170480000|2022-03-25 01:08:00|15887.34|15767.34|15889.15|15769.15|15889.15|15769.15|15887.14|15767.14|10
1648170490000|2022-03-25 01:08:10|15889.29|15769.29|15890.41|15770.41|15890.6|15770.6|15889.29|15769.29|9
1648170500000|2022-03-25 01:08:20|15890.74|15770.74|15891.84|15771.84|15892.11|15772.11|15890.31|15770.31|9
1648170510000|2022-03-25 01:08:30|15891.87|15771.87|15893.43|15773.43|15893.65|15773.65|15891.73|15771.73|9
1648170520000|2022-03-25 01:08:40|15893.41|15773.41|15893.97|15773.97|15893.97|15773.97|15893.41|15773.41|10
1648170530000|2022-03-25 01:08:50|15893.9|15773.9|15893.89|15773.89|15894.01|15774.01|15893.79|15773.79|8
1648170540000|2022-03-25 01:09:00|15895.32|15775.32|15894.56|15774.56|15895.32|15775.32|15894.12|15774.12|10
1648170550000|2022-03-25 01:09:10|15894.5|15774.5|15893.71|15773.71|15894.67|15774.67|15893.71|15773.71|9
1648170560000|2022-03-25 01:09:20|15894|15774|15895.5|15775.5|15895.77|15775.77|15894|15774|10
1648170570000|2022-03-25 01:09:30|15896.52|15776.52|15896.61|15776.61|15897.03|15777.03|15896.52|15776.52|10
1648170580000|2022-03-25 01:09:40|15896.77|15776.77|15896.88|15776.88|15897.22|15777.22|15896.33|15776.33|10
1648170590000|2022-03-25 01:09:50|15896.68|15776.68|15897.54|15777.54|15897.64|15777.64|15896.57|15776.57|9
1648170600000|2022-03-25 01:10:00|15897.52|15777.52|15899.5|15779.5|15899.5|15779.5|15897.52|15777.52|10
1648170610000|2022-03-25 01:10:10|15899.63|15779.63|15900.57|15780.57|15900.57|15780.57|15899.63|15779.63|7
1648170620000|2022-03-25 01:10:20|15900.35|15780.35|15903.59|15783.59|15903.59|15783.59|15900.35|15780.35|9
1648170630000|2022-03-25 01:10:30|15903.79|15783.79|15904.17|15784.17|15904.37|15784.37|15903.79|15783.79|10
1648170640000|2022-03-25 01:10:40|15904.22|15784.22|15903.92|15783.92|15904.22|15784.22|15903.76|15783.76|10
1648170650000|2022-03-25 01:10:50|15903.75|15783.75|15903.89|15783.89|15903.98|15783.98|15903.68|15783.68|7
1648170660000|2022-03-25 01:11:00|15904.04|15784.04|15904.68|15784.68|15904.68|15784.68|15904.04|15784.04|10
1648170670000|2022-03-25 01:11:10|15904.79|15784.79|15905.13|15785.13|15905.3|15785.3|15904.79|15784.79|10
1648170680000|2022-03-25 01:11:20|15905.15|15785.15|15906.54|15786.54|15906.83|15786.83|15905.15|15785.15|10
1648170690000|2022-03-25 01:11:30|15906.71|15786.71|15907.37|15787.37|15907.37|15787.37|15906.06|15786.06|10
1648170700000|2022-03-25 01:11:40|15907.31|15787.31|15908.4|15788.4|15908.45|15788.45|15907.31|15787.31|9
1648170710000|2022-03-25 01:11:50|15907.92|15787.92|15908.66|15788.66|15908.66|15788.66|15907.4|15787.4|10
1648170720000|2022-03-25 01:12:00|15908.71|15788.71|15910.41|15790.41|15910.41|15790.41|15908.61|15788.61|9
1648170730000|2022-03-25 01:12:10|15910.53|15790.53|15910.54|15790.54|15911.13|15791.13|15910.31|15790.31|10
1648170740000|2022-03-25 01:12:20|15910.59|15790.59|15912.13|15792.13|15912.13|15792.13|15910.59|15790.59|10
1648170750000|2022-03-25 01:12:30|15912.3|15792.3|15912.83|15792.83|15912.9|15792.9|15912.3|15792.3|10
1648170760000|2022-03-25 01:12:40|15912.98|15792.98|15915.24|15795.24|15915.24|15795.24|15912.84|15792.84|10
1648170770000|2022-03-25 01:12:50|15915.18|15795.18|15915.54|15795.54|15915.92|15795.92|15915.18|15795.18|10
1648170780000|2022-03-25 01:13:00|15915.52|15795.52|15915|15795|15915.67|15795.67|15914.39|15794.39|9
1648170790000|2022-03-25 01:13:10|15914.68|15794.68|15914.99|15794.99|15914.99|15794.99|15914.68|15794.68|10
1648170800000|2022-03-25 01:13:20|15914.41|15794.41|15913.93|15793.93|15914.72|15794.72|15913.93|15793.93|9
1648170810000|2022-03-25 01:13:30|15913.84|15793.84|15913.41|15793.41|15913.84|15793.84|15913.3|15793.3|10
1648170820000|2022-03-25 01:13:40|15913.07|15793.07|15911.76|15791.76|15913.12|15793.12|15911.76|15791.76|10
1648170830000|2022-03-25 01:13:50|15911.91|15791.91|15912.1|15792.1|15912.27|15792.27|15911.66|15791.66|10
1648170840000|2022-03-25 01:14:00|15912.03|15792.03|15912.28|15792.28|15912.69|15792.69|15912.02|15792.02|10
1648170850000|2022-03-25 01:14:10|15912.2|15792.2|15913.68|15793.68|15913.68|15793.68|15912.2|15792.2|10
1648170860000|2022-03-25 01:14:20|15914.12|15794.12|15914.68|15794.68|15914.85|15794.85|15914.12|15794.12|9
1648170870000|2022-03-25 01:14:30|15914.63|15794.63|15914.78|15794.78|15915.09|15795.09|15914.57|15794.57|9
1648170880000|2022-03-25 01:14:40|15914.53|15794.53|15914.11|15794.11|15915.42|15795.42|15914|15794|9
1648170890000|2022-03-25 01:14:50|15914.22|15794.22|15915.43|15795.43|15915.43|15795.43|15914.22|15794.22|8
1648170900000|2022-03-25 01:15:00|15915.5|15795.5|15915.98|15795.98|15916.15|15796.15|15914.64|15794.64|9
1648170910000|2022-03-25 01:15:10|15916.22|15796.22|15916.35|15796.35|15916.41|15796.41|15915.62|15795.62|10
1648170920000|2022-03-25 01:15:20|15915.28|15795.28|15915.37|15795.37|15915.71|15795.71|15914.48|15794.48|9
1648170930000|2022-03-25 01:15:30|15915.12|15795.12|15914.4|15794.4|15915.12|15795.12|15914.37|15794.37|10
1648170940000|2022-03-25 01:15:40|15914.41|15794.41|15915.46|15795.46|15915.46|15795.46|15913.86|15793.86|10
1648170950000|2022-03-25 01:15:50|15915.51|15795.51|15916.31|15796.31|15916.31|15796.31|15915.34|15795.34|10
1648170960000|2022-03-25 01:16:00|15915.48|15795.48|15912.83|15792.83|15915.48|15795.48|15912.8|15792.8|10
1648170970000|2022-03-25 01:16:10|15912.27|15792.27|15908.8|15788.8|15912.27|15792.27|15908.8|15788.8|10
1648170980000|2022-03-25 01:16:20|15907.23|15787.23|15906.95|15786.95|15907.47|15787.47|15906.66|15786.66|10
1648170990000|2022-03-25 01:16:30|15907.07|15787.07|15907.96|15787.96|15907.96|15787.96|15906.74|15786.74|9
1648171000000|2022-03-25 01:16:40|15907.93|15787.93|15908.79|15788.79|15908.82|15788.82|15907.81|15787.81|10
1648171010000|2022-03-25 01:16:50|15909.02|15789.02|15911.6|15791.6|15911.6|15791.6|15909.02|15789.02|10
1648171020000|2022-03-25 01:17:00|15911.62|15791.62|15914.54|15794.54|15914.54|15794.54|15911.62|15791.62|10
1648171030000|2022-03-25 01:17:10|15914.66|15794.66|15914.04|15794.04|15914.86|15794.86|15913.98|15793.98|10
1648171040000|2022-03-25 01:17:20|15914.2|15794.2|15913.93|15793.93|15914.24|15794.24|15913.89|15793.89|7
1648171050000|2022-03-25 01:17:30|15914.31|15794.31|15913.59|15793.59|15914.31|15794.31|15913.59|15793.59|10
1648171060000|2022-03-25 01:17:40|15913.52|15793.52|15912.33|15792.33|15913.52|15793.52|15912.33|15792.33|10
1648171070000|2022-03-25 01:17:50|15912.19|15792.19|15910.5|15790.5|15912.23|15792.23|15910.5|15790.5|10
1648171080000|2022-03-25 01:18:00|15910.35|15790.35|15909.82|15789.82|15910.39|15790.39|15909.69|15789.69|10
1648171090000|2022-03-25 01:18:10|15909.68|15789.68|15911.21|15791.21|15911.21|15791.21|15909.63|15789.63|10
1648171100000|2022-03-25 01:18:20|15911.31|15791.31|15912.48|15792.48|15912.48|15792.48|15911.16|15791.16|10
1648171110000|2022-03-25 01:18:30|15912.76|15792.76|15913.79|15793.79|15913.81|15793.81|15912.76|15792.76|10
1648171120000|2022-03-25 01:18:40|15913.51|15793.51|15916.22|15796.22|15916.59|15796.59|15913.51|15793.51|10
1648171130000|2022-03-25 01:18:50|15916.31|15796.31|15917.81|15797.81|15917.81|15797.81|15916.31|15796.31|10
1648171140000|2022-03-25 01:19:00|15917.88|15797.88|15916.49|15796.49|15917.93|15797.93|15916.49|15796.49|9
1648171150000|2022-03-25 01:19:10|15916.68|15796.68|15916.65|15796.65|15916.68|15796.68|15916.24|15796.24|10
1648171160000|2022-03-25 01:19:20|15916.58|15796.58|15918.05|15798.05|15918.05|15798.05|15916.58|15796.58|10
1648171170000|2022-03-25 01:19:30|15918.31|15798.31|15921.79|15801.79|15921.79|15801.79|15918.31|15798.31|10
1648171180000|2022-03-25 01:19:40|15922.36|15802.36|15923.39|15803.39|15923.39|15803.39|15922.36|15802.36|10
1648171190000|2022-03-25 01:19:50|15923.45|15803.45|15924.18|15804.18|15924.28|15804.28|15923.45|15803.45|9
1648171200000|2022-03-25 01:20:00|15924.45|15804.45|15925.52|15805.52|15925.52|15805.52|15924.45|15804.45|10
1648171210000|2022-03-25 01:20:10|15925.88|15805.88|15925.55|15805.55|15926.04|15806.04|15925.55|15805.55|10
1648171220000|2022-03-25 01:20:20|15925.53|15805.53|15926.29|15806.29|15926.76|15806.76|15925.53|15805.53|8
1648171230000|2022-03-25 01:20:30|15926.33|15806.33|15924.87|15804.87|15926.33|15806.33|15924.87|15804.87|9
1648171240000|2022-03-25 01:20:40|15924.7|15804.7|15923.17|15803.17|15925.13|15805.13|15922.9|15802.9|10
1648171250000|2022-03-25 01:20:50|15923.51|15803.51|15925.78|15805.78|15925.78|15805.78|15923.51|15803.51|10
1648171260000|2022-03-25 01:21:00|15925.76|15805.76|15926.19|15806.19|15926.31|15806.31|15925.71|15805.71|10
1648171270000|2022-03-25 01:21:10|15926.25|15806.25|15928.04|15808.04|15928.04|15808.04|15926.18|15806.18|10
1648171280000|2022-03-25 01:21:20|15929.02|15809.02|15933.08|15813.08|15933.08|15813.08|15929.02|15809.02|10
1648171290000|2022-03-25 01:21:30|15933.17|15813.17|15935.45|15815.45|15935.62|15815.62|15933.17|15813.17|9
1648171300000|2022-03-25 01:21:40|15935.31|15815.31|15934.68|15814.68|15935.4|15815.4|15934.41|15814.41|9
1648171310000|2022-03-25 01:21:50|15934.59|15814.59|15934.17|15814.17|15934.72|15814.72|15933.82|15813.82|8
1648171320000|2022-03-25 01:22:00|15934.3|15814.3|15934.33|15814.33|15934.37|15814.37|15934.02|15814.02|8
1648171330000|2022-03-25 01:22:10|15934.25|15814.25|15934.87|15814.87|15935.05|15815.05|15933.46|15813.46|10
1648171340000|2022-03-25 01:22:20|15934.88|15814.88|15934.99|15814.99|15934.99|15814.99|15934.63|15814.63|10
1648171350000|2022-03-25 01:22:30|15935.33|15815.33|15935.63|15815.63|15936.34|15816.34|15935.15|15815.15|10
1648171360000|2022-03-25 01:22:40|15935.58|15815.58|15935.55|15815.55|15935.76|15815.76|15934.92|15814.92|10
1648171370000|2022-03-25 01:22:50|15936.37|15816.37|15935.55|15815.55|15936.37|15816.37|15934.57|15814.57|9
1648171380000|2022-03-25 01:23:00|15934.57|15814.57|15934.49|15814.49|15934.81|15814.81|15934.36|15814.36|9
1648171390000|2022-03-25 01:23:10|15934.63|15814.63|15934.03|15814.03|15934.73|15814.73|15933.87|15813.87|10
1648171400000|2022-03-25 01:23:20|15933.97|15813.97|15933.62|15813.62|15933.97|15813.97|15933.07|15813.07|10
1648171410000|2022-03-25 01:23:30|15933.45|15813.45|15935.16|15815.16|15935.16|15815.16|15933.45|15813.45|10
1648171420000|2022-03-25 01:23:40|15935.22|15815.22|15935.16|15815.16|15935.32|15815.32|15934.99|15814.99|10
1648171430000|2022-03-25 01:23:50|15935.06|15815.06|15934.18|15814.18|15936.46|15816.46|15934.18|15814.18|9
1648171440000|2022-03-25 01:24:00|15934.64|15814.64|15933.25|15813.25|15934.64|15814.64|15932.61|15812.61|10
1648171450000|2022-03-25 01:24:10|15933.12|15813.12|15933.14|15813.14|15933.38|15813.38|15932.85|15812.85|10
1648171460000|2022-03-25 01:24:20|15933.12|15813.12|15931.91|15811.91|15933.23|15813.23|15931.91|15811.91|9
1648171470000|2022-03-25 01:24:30|15932.13|15812.13|15933.4|15813.4|15933.4|15813.4|15931.94|15811.94|9
1648171480000|2022-03-25 01:24:40|15933.86|15813.86|15935.15|15815.15|15935.65|15815.65|15933.86|15813.86|10
1648171490000|2022-03-25 01:24:50|15935.22|15815.22|15935.97|15815.97|15935.97|15815.97|15934.84|15814.84|10
1648171500000|2022-03-25 01:25:00|15935.87|15815.87|15936.15|15816.15|15936.18|15816.18|15935.52|15815.52|9
1648171510000|2022-03-25 01:25:10|15936.16|15816.16|15935.51|15815.51|15936.5|15816.5|15935.51|15815.51|10
1648171520000|2022-03-25 01:25:20|15934.63|15814.63|15935.26|15815.26|15935.26|15815.26|15934.43|15814.43|9
1648171530000|2022-03-25 01:25:30|15935|15815|15933.92|15813.92|15935|15815|15933.74|15813.74|10
1648171540000|2022-03-25 01:25:40|15934.16|15814.16|15935.93|15815.93|15935.93|15815.93|15934.16|15814.16|8
1648171550000|2022-03-25 01:25:50|15935.72|15815.72|15933.87|15813.87|15935.72|15815.72|15933.8|15813.8|9
1648171560000|2022-03-25 01:26:00|15934.11|15814.11|15933.88|15813.88|15934.69|15814.69|15933.34|15813.34|10
1648171570000|2022-03-25 01:26:10|15933.64|15813.64|15934.54|15814.54|15934.66|15814.66|15933.64|15813.64|10
1648171580000|2022-03-25 01:26:20|15934.56|15814.56|15935.5|15815.5|15935.5|15815.5|15934.49|15814.49|8
1648171590000|2022-03-25 01:26:30|15935.46|15815.46|15936.16|15816.16|15936.16|15816.16|15935.46|15815.46|10
1648171600000|2022-03-25 01:26:40|15936.03|15816.03|15936.89|15816.89|15936.95|15816.95|15935.81|15815.81|9
1648171610000|2022-03-25 01:26:50|15936.62|15816.62|15936.89|15816.89|15936.92|15816.92|15936.03|15816.03|10
1648171620000|2022-03-25 01:27:00|15936.84|15816.84|15936.6|15816.6|15936.84|15816.84|15936.6|15816.6|8
1648171630000|2022-03-25 01:27:10|15936.32|15816.32|15932.05|15812.05|15936.32|15816.32|15931.89|15811.89|10
1648171640000|2022-03-25 01:27:20|15932.65|15812.65|15930.46|15810.46|15932.65|15812.65|15930.31|15810.31|9
1648171650000|2022-03-25 01:27:30|15930.76|15810.76|15932.78|15812.78|15932.78|15812.78|15930.74|15810.74|10
1648171660000|2022-03-25 01:27:40|15933.83|15813.83|15934.81|15814.81|15935.04|15815.04|15933.83|15813.83|9
1648171670000|2022-03-25 01:27:50|15934.3|15814.3|15932.27|15812.27|15934.3|15814.3|15932.27|15812.27|10
1648171680000|2022-03-25 01:28:00|15932.19|15812.19|15929.53|15809.53|15932.19|15812.19|15929.53|15809.53|10
1648171690000|2022-03-25 01:28:10|15929.96|15809.96|15931.5|15811.5|15932.17|15812.17|15929.96|15809.96|10
1648171700000|2022-03-25 01:28:20|15931.47|15811.47|15933.52|15813.52|15933.52|15813.52|15930.9|15810.9|10
1648171710000|2022-03-25 01:28:30|15934.64|15814.64|15937.66|15817.66|15937.66|15817.66|15934.64|15814.64|10
1648171720000|2022-03-25 01:28:40|15937.96|15817.96|15938.38|15818.38|15938.43|15818.43|15937.76|15817.76|9
1648171730000|2022-03-25 01:28:50|15938.27|15818.27|15940.41|15820.41|15940.76|15820.76|15938.04|15818.04|10
1648171740000|2022-03-25 01:29:00|15940.56|15820.56|15940.21|15820.21|15941.15|15821.15|15940.21|15820.21|9
1648171750000|2022-03-25 01:29:10|15940.09|15820.09|15941.87|15821.87|15942.29|15822.29|15940.09|15820.09|10
1648171760000|2022-03-25 01:29:20|15941.81|15821.81|15945.68|15825.68|15945.68|15825.68|15941.78|15821.78|10
1648171770000|2022-03-25 01:29:30|15946.18|15826.18|15948.19|15828.19|15948.74|15828.74|15946.18|15826.18|10
1648171780000|2022-03-25 01:29:40|15947.16|15827.16|15949.54|15829.54|15949.54|15829.54|15946.75|15826.75|9
1648171790000|2022-03-25 01:29:50|15949.81|15829.81|15950.5|15830.5|15951|15831|15949.73|15829.73|10
1648171800000|2022-03-25 01:30:00|15951.19|15831.19|15953.26|15833.26|15953.4|15833.4|15951.19|15831.19|9
1648171810000|2022-03-25 01:30:10|15953.25|15833.25|15953.39|15833.39|15953.55|15833.55|15953.25|15833.25|10
1648171820000|2022-03-25 01:30:20|15953.37|15833.37|15947.64|15827.64|15954.09|15834.09|15947.09|15827.09|10
1648171830000|2022-03-25 01:30:30|15946.99|15826.99|15954.64|15834.64|15954.64|15834.64|15946.32|15826.32|9
1648171840000|2022-03-25 01:30:40|15954.68|15834.68|15949.62|15829.62|15955.47|15835.47|15949.62|15829.62|10
1648171850000|2022-03-25 01:30:50|15949.89|15829.89|15985|15865|15985|15865|15949.89|15829.89|10
1648171860000|2022-03-25 01:31:00|15986.75|15866.75|16003.38|15883.38|16003.38|15883.38|15985.78|15865.78|10
1648171870000|2022-03-25 01:31:10|16004.39|15884.39|16036.32|15916.32|16036.74|15916.74|16004.39|15884.39|10
1648171880000|2022-03-25 01:31:20|16036.7|15916.7|16044.13|15924.13|16044.13|15924.13|16036.7|15916.7|10
1648171890000|2022-03-25 01:31:30|16045.21|15925.21|16045.87|15925.87|16047.38|15927.38|16043.92|15923.92|10
1648171900000|2022-03-25 01:31:40|16045.17|15925.17|16049.46|15929.46|16050.85|15930.85|16044.81|15924.81|10
1648171910000|2022-03-25 01:31:50|16049.84|15929.84|16042.6|15922.6|16051.48|15931.48|16042.6|15922.6|10
1648171920000|2022-03-25 01:32:00|16038.04|15918.04|16028.43|15908.43|16038.04|15918.04|16028.43|15908.43|10
1648171930000|2022-03-25 01:32:10|16028.37|15908.37|16020.6|15900.6|16029.08|15909.08|16020.6|15900.6|10
1648171940000|2022-03-25 01:32:20|16019.45|15899.45|16017.79|15897.79|16019.45|15899.45|16017.26|15897.26|10
1648171950000|2022-03-25 01:32:30|16018.04|15898.04|16017.93|15897.93|16018.17|15898.17|16017.66|15897.66|10
1648171960000|2022-03-25 01:32:40|16017.59|15897.59|16015.07|15895.07|16017.59|15897.59|16014.61|15894.61|10
1648171970000|2022-03-25 01:32:50|16014.31|15894.31|16015.85|15895.85|16015.88|15895.88|16014.31|15894.31|10
1648171980000|2022-03-25 01:33:00|16014.11|15894.11|16015.6|15895.6|16015.6|15895.6|16014.11|15894.11|9
1648171990000|2022-03-25 01:33:10|16015.59|15895.59|16016.15|15896.15|16016.35|15896.35|16015.59|15895.59|9
1648172000000|2022-03-25 01:33:20|16016.32|15896.32|16016.43|15896.43|16016.43|15896.43|16015.39|15895.39|10
1648172010000|2022-03-25 01:33:30|16015.83|15895.83|16012.57|15892.57|16015.83|15895.83|16012.57|15892.57|9
1648172020000|2022-03-25 01:33:40|16012.43|15892.43|16011.75|15891.75|16012.43|15892.43|16010.72|15890.72|10
1648172030000|2022-03-25 01:33:50|16011.58|15891.58|16015.4|15895.4|16015.67|15895.67|16011.58|15891.58|10
1648172040000|2022-03-25 01:34:00|16017.3|15897.3|16022.04|15902.04|16022.32|15902.32|16017.3|15897.3|10
1648172050000|2022-03-25 01:34:10|16022.11|15902.11|16022.36|15902.36|16023.14|15903.14|16022.11|15902.11|10
1648172060000|2022-03-25 01:34:20|16022.33|15902.33|16017.9|15897.9|16022.33|15902.33|16017.9|15897.9|10
1648172070000|2022-03-25 01:34:30|16017.84|15897.84|16012.01|15892.01|16017.84|15897.84|16011.77|15891.77|9
1648172080000|2022-03-25 01:34:40|16009.84|15889.84|16003.68|15883.68|16009.84|15889.84|16003.68|15883.68|10
1648172090000|2022-03-25 01:34:50|16002.6|15882.6|15998.29|15878.29|16002.6|15882.6|15998.29|15878.29|10
1648172100000|2022-03-25 01:35:00|15997.66|15877.66|15995.96|15875.96|15997.75|15877.75|15995.96|15875.96|10
1648172110000|2022-03-25 01:35:10|15995.4|15875.4|15983.94|15863.94|15995.4|15875.4|15983.94|15863.94|10
1648172120000|2022-03-25 01:35:20|15979.78|15859.78|15969.06|15849.06|15979.78|15859.78|15968.3|15848.3|10
1648172130000|2022-03-25 01:35:30|15967.43|15847.43|15968.4|15848.4|15968.76|15848.76|15967.04|15847.04|10
1648172140000|2022-03-25 01:35:40|15969.13|15849.13|15970.46|15850.46|15971.5|15851.5|15969.13|15849.13|10
1648172150000|2022-03-25 01:35:50|15970.31|15850.31|15969.68|15849.68|15970.93|15850.93|15969.3|15849.3|10
1648172160000|2022-03-25 01:36:00|15969.87|15849.87|15970.26|15850.26|15970.26|15850.26|15969.28|15849.28|10
1648172170000|2022-03-25 01:36:10|15970.81|15850.81|15967.22|15847.22|15971.09|15851.09|15967.22|15847.22|10
1648172180000|2022-03-25 01:36:20|15965.88|15845.88|15971.81|15851.81|15971.81|15851.81|15965.88|15845.88|10
1648172190000|2022-03-25 01:36:30|15972.67|15852.67|15976.58|15856.58|15977.15|15857.15|15972.67|15852.67|10
1648172200000|2022-03-25 01:36:40|15978.46|15858.46|15981.32|15861.32|15981.62|15861.62|15978.46|15858.46|10
1648172210000|2022-03-25 01:36:50|15981.94|15861.94|15983.59|15863.59|15984.55|15864.55|15981.94|15861.94|10
1648172220000|2022-03-25 01:37:00|15983.98|15863.98|15985.53|15865.53|15985.53|15865.53|15983.97|15863.97|10
1648172230000|2022-03-25 01:37:10|15985.21|15865.21|15987.94|15867.94|15988.28|15868.28|15985.21|15865.21|10
1648172240000|2022-03-25 01:37:20|15989.32|15869.32|15997.4|15877.4|15997.4|15877.4|15989.32|15869.32|10
1648172250000|2022-03-25 01:37:30|16000.48|15880.48|16001.82|15881.82|16002.44|15882.44|16000.44|15880.44|9
1648172260000|2022-03-25 01:37:40|16002.01|15882.01|16004.88|15884.88|16005.24|15885.24|16002.01|15882.01|10
1648172270000|2022-03-25 01:37:50|16004.82|15884.82|16005.96|15885.96|16006.5|15886.5|16004.72|15884.72|9
1648172280000|2022-03-25 01:38:00|16005.67|15885.67|16005.18|15885.18|16005.67|15885.67|16004.91|15884.91|10
1648172290000|2022-03-25 01:38:10|16005.38|15885.38|16007.76|15887.76|16007.76|15887.76|16005.38|15885.38|10
1648172300000|2022-03-25 01:38:20|16007.78|15887.78|16008.06|15888.06|16008.61|15888.61|16006.72|15886.72|10
1648172310000|2022-03-25 01:38:30|16009.25|15889.25|16012.66|15892.66|16012.66|15892.66|16009.25|15889.25|10
1648172320000|2022-03-25 01:38:40|16012.97|15892.97|16016.79|15896.79|16017.01|15897.01|16012.97|15892.97|10
1648172330000|2022-03-25 01:38:50|16017.68|15897.68|16019.95|15899.95|16019.95|15899.95|16017.68|15897.68|10
1648172340000|2022-03-25 01:39:00|16020.02|15900.02|16016.7|15896.7|16020.09|15900.09|16016.54|15896.54|10
1648172350000|2022-03-25 01:39:10|16016.57|15896.57|16014.35|15894.35|16016.57|15896.57|16014.34|15894.34|8
1648172360000|2022-03-25 01:39:20|16013.88|15893.88|16010.82|15890.82|16014|15894|16010.46|15890.46|10
1648172370000|2022-03-25 01:39:30|16010.06|15890.06|16010.24|15890.24|16010.67|15890.67|16010.06|15890.06|10
1648172380000|2022-03-25 01:39:40|16009.75|15889.75|16009.29|15889.29|16010.06|15890.06|16009.29|15889.29|10
1648172390000|2022-03-25 01:39:50|16009.17|15889.17|16010.24|15890.24|16010.41|15890.41|16009.06|15889.06|9
1648172400000|2022-03-25 01:40:00|16010.33|15890.33|16009.93|15889.93|16010.33|15890.33|16009.27|15889.27|9
1648172410000|2022-03-25 01:40:10|16008.77|15888.77|16009.73|15889.73|16010.19|15890.19|16008.77|15888.77|10
1648172420000|2022-03-25 01:40:20|16009.75|15889.75|16011.73|15891.73|16011.73|15891.73|16009.75|15889.75|9
1648172430000|2022-03-25 01:40:30|16011.82|15891.82|16011.18|15891.18|16012.09|15892.09|16011.02|15891.02|8
1648172440000|2022-03-25 01:40:40|16011.17|15891.17|16009.84|15889.84|16011.17|15891.17|16008.92|15888.92|10
1648172450000|2022-03-25 01:40:50|16009.91|15889.91|16012.13|15892.13|16012.44|15892.44|16009.91|15889.91|9
1648172460000|2022-03-25 01:41:00|16012.31|15892.31|16015.66|15895.66|16015.66|15895.66|16012.31|15892.31|10
1648172470000|2022-03-25 01:41:10|16015.91|15895.91|16016.55|15896.55|16016.55|15896.55|16015.89|15895.89|10
1648172480000|2022-03-25 01:41:20|16016.38|15896.38|16016.21|15896.21|16017.12|15897.12|16015.68|15895.68|10
1648172490000|2022-03-25 01:41:30|16016.01|15896.01|16017.27|15897.27|16017.4|15897.4|16015.7|15895.7|10
1648172500000|2022-03-25 01:41:40|16018|15898|16018.55|15898.55|16020.08|15900.08|16018|15898|10
1648172510000|2022-03-25 01:41:50|16018.24|15898.24|16020.89|15900.89|16020.89|15900.89|16018.24|15898.24|10
1648172520000|2022-03-25 01:42:00|16021|15901|16022|15902|16022.93|15902.93|16020.46|15900.46|10
1648172530000|2022-03-25 01:42:10|16021.61|15901.61|16024.78|15904.78|16024.78|15904.78|16021.06|15901.06|10
1648172540000|2022-03-25 01:42:20|16024.96|15904.96|16025.9|15905.9|16026.2|15906.2|16024.79|15904.79|10
1648172550000|2022-03-25 01:42:30|16026.33|15906.33|16025.66|15905.66|16026.33|15906.33|16025.54|15905.54|10
1648172560000|2022-03-25 01:42:40|16025.61|15905.61|16022.28|15902.28|16025.63|15905.63|16022.28|15902.28|10
1648172570000|2022-03-25 01:42:50|16021.73|15901.73|16021.41|15901.41|16022.09|15902.09|16021.38|15901.38|10
1648172580000|2022-03-25 01:43:00|16021.29|15901.29|16018.34|15898.34|16021.62|15901.62|16018.34|15898.34|10
1648172590000|2022-03-25 01:43:10|16018.26|15898.26|16016.75|15896.75|16018.26|15898.26|16016.63|15896.63|10
1648172600000|2022-03-25 01:43:20|16016.28|15896.28|16013.14|15893.14|16016.28|15896.28|16013.14|15893.14|9
1648172610000|2022-03-25 01:43:30|16013.39|15893.39|16012.9|15892.9|16013.83|15893.83|16012.9|15892.9|10
1648172620000|2022-03-25 01:43:40|16013.31|15893.31|16012.49|15892.49|16013.33|15893.33|16012.49|15892.49|10
1648172630000|2022-03-25 01:43:50|16012.43|15892.43|16011.23|15891.23|16012.55|15892.55|16011.23|15891.23|10
1648172640000|2022-03-25 01:44:00|16011.13|15891.13|16010.37|15890.37|16011.22|15891.22|16009.5|15889.5|9
1648172650000|2022-03-25 01:44:10|16010.35|15890.35|16010.38|15890.38|16010.66|15890.66|16009.99|15889.99|10
1648172660000|2022-03-25 01:44:20|16011.45|15891.45|16012.73|15892.73|16012.73|15892.73|16011.45|15891.45|10
1648172670000|2022-03-25 01:44:30|16012.44|15892.44|16012.55|15892.55|16012.94|15892.94|16012.23|15892.23|10
1648172680000|2022-03-25 01:44:40|16012.48|15892.48|16011.28|15891.28|16012.48|15892.48|16010.83|15890.83|10
1648172690000|2022-03-25 01:44:50|16011.39|15891.39|16011.02|15891.02|16011.39|15891.39|16010.7|15890.7|10
1648172700000|2022-03-25 01:45:00|16011.3|15891.3|16011.2|15891.2|16011.41|15891.41|16010.91|15890.91|9
1648172710000|2022-03-25 01:45:10|16005.88|15885.88|16000.23|15880.23|16006.41|15886.41|16000.23|15880.23|10
1648172720000|2022-03-25 01:45:20|15999.94|15879.94|15994.83|15874.83|15999.94|15879.94|15994.83|15874.83|10
1648172730000|2022-03-25 01:45:30|15994.47|15874.47|15984.99|15864.99|15994.47|15874.47|15984.99|15864.99|10
1648172740000|2022-03-25 01:45:40|15983.91|15863.91|15974.48|15854.48|15983.91|15863.91|15974.48|15854.48|10
1648172750000|2022-03-25 01:45:50|15973.83|15853.83|15968.63|15848.63|15973.83|15853.83|15968.2|15848.2|10
1648172760000|2022-03-25 01:46:00|15968.76|15848.76|15965.55|15845.55|15968.76|15848.76|15965.55|15845.55|10
1648172770000|2022-03-25 01:46:10|15965.68|15845.68|15964.37|15844.37|15965.68|15845.68|15964.12|15844.12|10
1648172780000|2022-03-25 01:46:20|15964.81|15844.81|15966.98|15846.98|15966.98|15846.98|15964.81|15844.81|10
1648172790000|2022-03-25 01:46:30|15966.9|15846.9|15965.26|15845.26|15966.94|15846.94|15963.55|15843.55|10
1648172800000|2022-03-25 01:46:40|15965.31|15845.31|15965.06|15845.06|15965.64|15845.64|15964.92|15844.92|9
1648172810000|2022-03-25 01:46:50|15965.25|15845.25|15965.44|15845.44|15965.56|15845.56|15965|15845|10
1648172820000|2022-03-25 01:47:00|15965.52|15845.52|15966.3|15846.3|15967.47|15847.47|15965.42|15845.42|10
1648172830000|2022-03-25 01:47:10|15966.57|15846.57|15964.63|15844.63|15966.57|15846.57|15963.94|15843.94|10
1648172840000|2022-03-25 01:47:20|15964.91|15844.91|15967.97|15847.97|15967.97|15847.97|15964.91|15844.91|10
1648172850000|2022-03-25 01:47:30|15968.2|15848.2|15974.18|15854.18|15974.18|15854.18|15968.2|15848.2|10
1648172860000|2022-03-25 01:47:40|15974.38|15854.38|15976.46|15856.46|15977.07|15857.07|15974.35|15854.35|10
1648172870000|2022-03-25 01:47:50|15976.61|15856.61|15977.36|15857.36|15978.09|15858.09|15976.61|15856.61|9
1648172880000|2022-03-25 01:48:00|15977.27|15857.27|15979.09|15859.09|15979.52|15859.52|15977.27|15857.27|10
1648172890000|2022-03-25 01:48:10|15979.4|15859.4|15980.62|15860.62|15980.62|15860.62|15979.33|15859.33|10
1648172900000|2022-03-25 01:48:20|15980.53|15860.53|15982.08|15862.08|15982.08|15862.08|15980.53|15860.53|10
1648172910000|2022-03-25 01:48:30|15982.19|15862.19|15983.14|15863.14|15984.01|15864.01|15982.19|15862.19|10
1648172920000|2022-03-25 01:48:40|15983.19|15863.19|15983.63|15863.63|15983.63|15863.63|15982.96|15862.96|10
1648172930000|2022-03-25 01:48:50|15983.9|15863.9|15984.59|15864.59|15984.67|15864.67|15983.12|15863.12|10
1648172940000|2022-03-25 01:49:00|15984.9|15864.9|15982.9|15862.9|15985.65|15865.65|15982.53|15862.53|10
1648172950000|2022-03-25 01:49:10|15982.94|15862.94|15982.65|15862.65|15983.14|15863.14|15982.11|15862.11|10
1648172960000|2022-03-25 01:49:20|15982.63|15862.63|15982.85|15862.85|15982.85|15862.85|15982.44|15862.44|9
1648172970000|2022-03-25 01:49:30|15982.88|15862.88|15984.46|15864.46|15984.69|15864.69|15982.88|15862.88|10
1648172980000|2022-03-25 01:49:40|15983.86|15863.86|15984.71|15864.71|15985|15865|15982.97|15862.97|10
1648172990000|2022-03-25 01:49:50|15985.98|15865.98|15984.16|15864.16|15986.04|15866.04|15984.16|15864.16|10
1648173000000|2022-03-25 01:50:00|15984.12|15864.12|15983.7|15863.7|15984.12|15864.12|15983.7|15863.7|10
1648173010000|2022-03-25 01:50:10|15983.65|15863.65|15983.92|15863.92|15984.31|15864.31|15983.46|15863.46|10
1648173020000|2022-03-25 01:50:20|15983.95|15863.95|15984.1|15864.1|15984.44|15864.44|15983.91|15863.91|10
1648173030000|2022-03-25 01:50:30|15984.47|15864.47|15984.66|15864.66|15984.66|15864.66|15984.32|15864.32|9
1648173040000|2022-03-25 01:50:40|15984.98|15864.98|15982.86|15862.86|15984.98|15864.98|15982.86|15862.86|9
1648173050000|2022-03-25 01:50:50|15983.18|15863.18|15982.94|15862.94|15984|15864|15982.41|15862.41|10
1648173060000|2022-03-25 01:51:00|15982.63|15862.63|15983.59|15863.59|15983.69|15863.69|15982.51|15862.51|10
1648173070000|2022-03-25 01:51:10|15983.19|15863.19|15981.69|15861.69|15983.19|15863.19|15981.69|15861.69|9
1648173080000|2022-03-25 01:51:20|15981.7|15861.7|15978.29|15858.29|15981.7|15861.7|15978.29|15858.29|10
1648173090000|2022-03-25 01:51:30|15978.32|15858.32|15976.62|15856.62|15978.32|15858.32|15976.62|15856.62|10
1648173100000|2022-03-25 01:51:40|15976.65|15856.65|15977.08|15857.08|15977.15|15857.15|15976.53|15856.53|10
1648173110000|2022-03-25 01:51:50|15976.8|15856.8|15979.74|15859.74|15979.74|15859.74|15976.28|15856.28|10
1648173120000|2022-03-25 01:52:00|15979.86|15859.86|15981.35|15861.35|15981.35|15861.35|15979.86|15859.86|8
1648173130000|2022-03-25 01:52:10|15981.48|15861.48|15983.81|15863.81|15983.81|15863.81|15981.48|15861.48|10
1648173140000|2022-03-25 01:52:20|15983.78|15863.78|15985.65|15865.65|15985.91|15865.91|15983.78|15863.78|10
1648173150000|2022-03-25 01:52:30|15985.78|15865.78|15985.92|15865.92|15986.31|15866.31|15985.78|15865.78|9
1648173160000|2022-03-25 01:52:40|15985.71|15865.71|15985.31|15865.31|15985.91|15865.91|15985.31|15865.31|9
1648173170000|2022-03-25 01:52:50|15985.6|15865.6|15986.42|15866.42|15986.42|15866.42|15985.6|15865.6|10
1648173180000|2022-03-25 01:53:00|15986.98|15866.98|15987.99|15867.99|15988.15|15868.15|15986.98|15866.98|10
1648173190000|2022-03-25 01:53:10|15988.23|15868.23|15987.67|15867.67|15988.23|15868.23|15987.67|15867.67|9
1648173200000|2022-03-25 01:53:20|15987.63|15867.63|15987.62|15867.62|15987.64|15867.64|15987.52|15867.52|8
1648173210000|2022-03-25 01:53:30|15987.56|15867.56|15987.8|15867.8|15988.2|15868.2|15987.16|15867.16|9
1648173220000|2022-03-25 01:53:40|15987.93|15867.93|15988.06|15868.06|15988.45|15868.45|15987.93|15867.93|9
1648173230000|2022-03-25 01:53:50|15988.44|15868.44|15987.91|15867.91|15988.44|15868.44|15987.91|15867.91|9
1648173240000|2022-03-25 01:54:00|15987.73|15867.73|15986.72|15866.72|15987.73|15867.73|15986.66|15866.66|10
1648173250000|2022-03-25 01:54:10|15986.81|15866.81|15988.75|15868.75|15988.75|15868.75|15986.81|15866.81|8
1648173260000|2022-03-25 01:54:20|15989.34|15869.34|15992.98|15872.98|15993.39|15873.39|15989.34|15869.34|10
1648173270000|2022-03-25 01:54:30|15993.04|15873.04|16006.42|15886.42|16006.42|15886.42|15993.04|15873.04|10
1648173280000|2022-03-25 01:54:40|16008.06|15888.06|16012.5|15892.5|16012.51|15892.51|16008.06|15888.06|10
1648173290000|2022-03-25 01:54:50|16012.97|15892.97|16010.46|15890.46|16012.97|15892.97|16010.4|15890.4|7
1648173300000|2022-03-25 01:55:00|16010.43|15890.43|16010.88|15890.88|16010.95|15890.95|16010.43|15890.43|10
1648173310000|2022-03-25 01:55:10|16010.53|15890.53|16009.21|15889.21|16010.66|15890.66|16009.21|15889.21|10
1648173320000|2022-03-25 01:55:20|16008.99|15888.99|16005.71|15885.71|16008.99|15888.99|16005.66|15885.66|10
1648173330000|2022-03-25 01:55:30|16005.81|15885.81|16005.16|15885.16|16006.08|15886.08|16004.39|15884.39|10
1648173340000|2022-03-25 01:55:40|16005.14|15885.14|16000.01|15880.01|16005.14|15885.14|15999.8|15879.8|10
1648173350000|2022-03-25 01:55:50|15999.91|15879.91|16000.24|15880.24|16000.24|15880.24|15999.51|15879.51|10
1648173360000|2022-03-25 01:56:00|16000.66|15880.66|16001.98|15881.98|16001.98|15881.98|16000.66|15880.66|9
1648173370000|2022-03-25 01:56:10|16001.97|15881.97|16000.72|15880.72|16001.97|15881.97|16000.5|15880.5|8
1648173380000|2022-03-25 01:56:20|16000.68|15880.68|16000.08|15880.08|16002.87|15882.87|16000.05|15880.05|9
1648173390000|2022-03-25 01:56:30|15997.67|15877.67|15993.37|15873.37|15997.67|15877.67|15993.37|15873.37|10
1648173400000|2022-03-25 01:56:40|15992.9|15872.9|15994.69|15874.69|15994.69|15874.69|15992.76|15872.76|9
1648173410000|2022-03-25 01:56:50|15994.56|15874.56|15994.05|15874.05|15994.56|15874.56|15992.8|15872.8|10
1648173420000|2022-03-25 01:57:00|15994.26|15874.26|15995.75|15875.75|15996.05|15876.05|15994.26|15874.26|10
1648173430000|2022-03-25 01:57:10|15995.79|15875.79|15996.58|15876.58|15996.58|15876.58|15995.41|15875.41|10
1648173440000|2022-03-25 01:57:20|15996.38|15876.38|15996.06|15876.06|15996.38|15876.38|15995.89|15875.89|9
1648173450000|2022-03-25 01:57:30|15996.09|15876.09|15997|15877|15997.03|15877.03|15995.97|15875.97|6
1648173460000|2022-03-25 01:57:40|15997.39|15877.39|15997.91|15877.91|15997.91|15877.91|15997.37|15877.37|10
1648173470000|2022-03-25 01:57:50|15997.87|15877.87|15999.59|15879.59|15999.59|15879.59|15997.74|15877.74|10
1648173480000|2022-03-25 01:58:00|15999.47|15879.47|16000.02|15880.02|16000.28|15880.28|15999.47|15879.47|10
1648173490000|2022-03-25 01:58:10|16000|15880|15999.19|15879.19|16000|15880|15999.06|15879.06|10
1648173500000|2022-03-25 01:58:20|15998.55|15878.55|15997.84|15877.84|15998.77|15878.77|15997.82|15877.82|9
1648173510000|2022-03-25 01:58:30|15997.64|15877.64|15997.97|15877.97|15997.97|15877.97|15997.34|15877.34|10
1648173520000|2022-03-25 01:58:40|15997.13|15877.13|15995.27|15875.27|15997.66|15877.66|15995.27|15875.27|10
1648173530000|2022-03-25 01:58:50|15995.03|15875.03|15991.34|15871.34|15995.06|15875.06|15991.34|15871.34|9
1648173540000|2022-03-25 01:59:00|15991.39|15871.39|15991.95|15871.95|15991.95|15871.95|15991.25|15871.25|10
1648173550000|2022-03-25 01:59:10|15991.86|15871.86|15991.52|15871.52|15991.9|15871.9|15991.14|15871.14|9
1648173560000|2022-03-25 01:59:20|15991.58|15871.58|15990.57|15870.57|15991.83|15871.83|15990.57|15870.57|10
1648173570000|2022-03-25 01:59:30|15990.3|15870.3|15989.15|15869.15|15990.3|15870.3|15988.74|15868.74|9
1648173580000|2022-03-25 01:59:40|15989.26|15869.26|15989.66|15869.66|15989.66|15869.66|15989.1|15869.1|10
1648173590000|2022-03-25 01:59:50|15989.02|15869.02|15989.84|15869.84|15990.09|15870.09|15989.02|15869.02|10
1648173600000|2022-03-25 02:00:00|15989.88|15869.88|15989.77|15869.77|15990.04|15870.04|15989.48|15869.48|10
1648173610000|2022-03-25 02:00:10|15990.4|15870.4|15992.15|15872.15|15992.15|15872.15|15990.4|15870.4|9
1648173620000|2022-03-25 02:00:20|15992.19|15872.19|15992.3|15872.3|15992.3|15872.3|15991.86|15871.86|8
1648173630000|2022-03-25 02:00:30|15992.23|15872.23|15991.91|15871.91|15992.64|15872.64|15991.39|15871.39|10
1648173640000|2022-03-25 02:00:40|15991.67|15871.67|15987.83|15867.83|15991.67|15871.67|15987.83|15867.83|10
1648173650000|2022-03-25 02:00:50|15987.8|15867.8|15987.1|15867.1|15988.34|15868.34|15987.01|15867.01|10
1648173660000|2022-03-25 02:01:00|15986.96|15866.96|15983.43|15863.43|15987.05|15867.05|15983.42|15863.42|10
1648173670000|2022-03-25 02:01:10|15983.33|15863.33|15981.4|15861.4|15983.33|15863.33|15981.4|15861.4|9
1648173680000|2022-03-25 02:01:20|15981.22|15861.22|15980.13|15860.13|15981.35|15861.35|15980.13|15860.13|10
1648173690000|2022-03-25 02:01:30|15980.19|15860.19|15978.37|15858.37|15980.19|15860.19|15978.37|15858.37|10
1648173700000|2022-03-25 02:01:40|15978.07|15858.07|15974.35|15854.35|15978.07|15858.07|15974.35|15854.35|7
1648173710000|2022-03-25 02:01:50|15972.22|15852.22|15968.81|15848.81|15972.22|15852.22|15967.34|15847.34|10
1648173720000|2022-03-25 02:02:00|15968.77|15848.77|15966.34|15846.34|15968.77|15848.77|15966.34|15846.34|9
1648173730000|2022-03-25 02:02:10|15966.02|15846.02|15964.94|15844.94|15966.02|15846.02|15964.94|15844.94|10
1648173740000|2022-03-25 02:02:20|15964.95|15844.95|15965.05|15845.05|15965.25|15845.25|15964.58|15844.58|9
1648173750000|2022-03-25 02:02:30|15964.85|15844.85|15961.96|15841.96|15964.85|15844.85|15961.96|15841.96|9
1648173760000|2022-03-25 02:02:40|15961.92|15841.92|15959.24|15839.24|15961.92|15841.92|15959.24|15839.24|10
1648173770000|2022-03-25 02:02:50|15958.76|15838.76|15957.45|15837.45|15958.83|15838.83|15957.42|15837.42|10
1648173780000|2022-03-25 02:03:00|15957.63|15837.63|15959.68|15839.68|15959.79|15839.79|15957.45|15837.45|9
1648173790000|2022-03-25 02:03:10|15959.49|15839.49|15956.91|15836.91|15959.49|15839.49|15956.91|15836.91|10
1648173800000|2022-03-25 02:03:20|15956.76|15836.76|15955.13|15835.13|15956.76|15836.76|15955.13|15835.13|10
1648173810000|2022-03-25 02:03:30|15955.07|15835.07|15954.19|15834.19|15955.09|15835.09|15953.95|15833.95|10
1648173820000|2022-03-25 02:03:40|15954.25|15834.25|15953.45|15833.45|15954.27|15834.27|15953.45|15833.45|10
1648173830000|2022-03-25 02:03:50|15953.39|15833.39|15951.16|15831.16|15953.39|15833.39|15951.16|15831.16|10
1648173840000|2022-03-25 02:04:00|15950.75|15830.75|15952.05|15832.05|15952.05|15832.05|15950.11|15830.11|10
1648173850000|2022-03-25 02:04:10|15952.1|15832.1|15950.63|15830.63|15952.1|15832.1|15950.62|15830.62|8
1648173860000|2022-03-25 02:04:20|15950.59|15830.59|15948.76|15828.76|15950.59|15830.59|15948.76|15828.76|8
1648173870000|2022-03-25 02:04:30|15948.39|15828.39|15946.94|15826.94|15948.61|15828.61|15946.94|15826.94|10
1648173880000|2022-03-25 02:04:40|15947|15827|15946.23|15826.23|15947|15827|15946.2|15826.2|10
1648173890000|2022-03-25 02:04:50|15946.19|15826.19|15946.06|15826.06|15946.63|15826.63|15946.05|15826.05|10
1648173900000|2022-03-25 02:05:00|15945.77|15825.77|15946.62|15826.62|15946.62|15826.62|15945.77|15825.77|9
1648173910000|2022-03-25 02:05:10|15947.06|15827.06|15948.07|15828.07|15948.07|15828.07|15947.06|15827.06|10
1648173920000|2022-03-25 02:05:20|15947.46|15827.46|15946.11|15826.11|15947.46|15827.46|15946.11|15826.11|10
1648173930000|2022-03-25 02:05:30|15946.12|15826.12|15945.31|15825.31|15946.12|15826.12|15944.82|15824.82|9
1648173940000|2022-03-25 02:05:40|15945.22|15825.22|15945.43|15825.43|15945.57|15825.57|15944.98|15824.98|9
1648173950000|2022-03-25 02:05:50|15945.35|15825.35|15943.81|15823.81|15945.35|15825.35|15943.78|15823.78|10
1648173960000|2022-03-25 02:06:00|15943.3|15823.3|15943.35|15823.35|15943.55|15823.55|15942.92|15822.92|10
1648173970000|2022-03-25 02:06:10|15943.34|15823.34|15943.82|15823.82|15944.17|15824.17|15943.34|15823.34|10
1648173980000|2022-03-25 02:06:20|15943.85|15823.85|15943.55|15823.55|15944.16|15824.16|15943.55|15823.55|9
1648173990000|2022-03-25 02:06:30|15943.57|15823.57|15942.65|15822.65|15943.65|15823.65|15942.36|15822.36|9
1648174000000|2022-03-25 02:06:40|15942.76|15822.76|15942.5|15822.5|15942.76|15822.76|15942.43|15822.43|8
1648174010000|2022-03-25 02:06:50|15942.92|15822.92|15943.32|15823.32|15943.58|15823.58|15942.42|15822.42|10
1648174020000|2022-03-25 02:07:00|15942.23|15822.23|15943.15|15823.15|15943.15|15823.15|15942.1|15822.1|9
1648174030000|2022-03-25 02:07:10|15942.29|15822.29|15943.75|15823.75|15943.89|15823.89|15941.86|15821.86|10
1648174040000|2022-03-25 02:07:20|15943.79|15823.79|15946.49|15826.49|15946.49|15826.49|15943.79|15823.79|10
1648174050000|2022-03-25 02:07:30|15946.14|15826.14|15948.51|15828.51|15948.58|15828.58|15946.14|15826.14|10
1648174060000|2022-03-25 02:07:40|15948.5|15828.5|15949.85|15829.85|15949.85|15829.85|15948.5|15828.5|9
1648174070000|2022-03-25 02:07:50|15950.6|15830.6|15948.89|15828.89|15950.6|15830.6|15948.89|15828.89|10
1648174080000|2022-03-25 02:08:00|15948.92|15828.92|15947.47|15827.47|15948.92|15828.92|15946.85|15826.85|10
1648174090000|2022-03-25 02:08:10|15947.67|15827.67|15949.93|15829.93|15949.93|15829.93|15947.67|15827.67|10
1648174100000|2022-03-25 02:08:20|15949.79|15829.79|15951.06|15831.06|15951.11|15831.11|15949.71|15829.71|10
1648174110000|2022-03-25 02:08:30|15950.81|15830.81|15950.05|15830.05|15950.81|15830.81|15950.04|15830.04|9
1648174120000|2022-03-25 02:08:40|15949.66|15829.66|15949.02|15829.02|15950.08|15830.08|15948.89|15828.89|10
1648174130000|2022-03-25 02:08:50|15949.13|15829.13|15950.13|15830.13|15950.13|15830.13|15949.13|15829.13|9
1648174140000|2022-03-25 02:09:00|15950.26|15830.26|15951.09|15831.09|15951.09|15831.09|15950.14|15830.14|8
1648174150000|2022-03-25 02:09:10|15950.93|15830.93|15950.21|15830.21|15950.95|15830.95|15949.44|15829.44|10
1648174160000|2022-03-25 02:09:20|15950.23|15830.23|15951.13|15831.13|15951.13|15831.13|15949.61|15829.61|10
1648174170000|2022-03-25 02:09:30|15951.27|15831.27|15951.62|15831.62|15952.41|15832.41|15951.27|15831.27|10
1648174180000|2022-03-25 02:09:40|15951.27|15831.27|15950.17|15830.17|15951.81|15831.81|15950.17|15830.17|10
1648174190000|2022-03-25 02:09:50|15949.77|15829.77|15950.2|15830.2|15950.4|15830.4|15949.64|15829.64|9
1648174200000|2022-03-25 02:10:00|15949.17|15829.17|15946.87|15826.87|15949.26|15829.26|15946.87|15826.87|10
1648174210000|2022-03-25 02:10:10|15946.73|15826.73|15946.78|15826.78|15946.82|15826.82|15945.49|15825.49|10
1648174220000|2022-03-25 02:10:20|15945.62|15825.62|15946.35|15826.35|15947.6|15827.6|15945.39|15825.39|10
1648174230000|2022-03-25 02:10:30|15946.41|15826.41|15946.1|15826.1|15947.19|15827.19|15946.1|15826.1|10
1648174240000|2022-03-25 02:10:40|15945.96|15825.96|15944.9|15824.9|15946.14|15826.14|15944.9|15824.9|10
1648174250000|2022-03-25 02:10:50|15945.83|15825.83|15946.66|15826.66|15947.29|15827.29|15945.79|15825.79|10
1648174260000|2022-03-25 02:11:00|15946.7|15826.7|15948.3|15828.3|15948.3|15828.3|15946.7|15826.7|9
1648174270000|2022-03-25 02:11:10|15948.21|15828.21|15949.1|15829.1|15949.1|15829.1|15948.21|15828.21|9
1648174280000|2022-03-25 02:11:20|15950.25|15830.25|15951.15|15831.15|15951.15|15831.15|15950.25|15830.25|10
1648174290000|2022-03-25 02:11:30|15950.93|15830.93|15949.45|15829.45|15951.19|15831.19|15949.45|15829.45|10
1648174300000|2022-03-25 02:11:40|15949.39|15829.39|15949.48|15829.48|15950.04|15830.04|15949.35|15829.35|10
1648174310000|2022-03-25 02:11:50|15949.29|15829.29|15950.91|15830.91|15950.91|15830.91|15949.29|15829.29|10
1648174320000|2022-03-25 02:12:00|15951.04|15831.04|15950.56|15830.56|15951.64|15831.64|15950.53|15830.53|10
1648174330000|2022-03-25 02:12:10|15951.16|15831.16|15947.63|15827.63|15951.16|15831.16|15947.63|15827.63|10
1648174340000|2022-03-25 02:12:20|15946.97|15826.97|15944.22|15824.22|15947.39|15827.39|15944.22|15824.22|9
1648174350000|2022-03-25 02:12:30|15944.08|15824.08|15941.95|15821.95|15944.08|15824.08|15941.36|15821.36|10
1648174360000|2022-03-25 02:12:40|15942.03|15822.03|15941.5|15821.5|15942.03|15822.03|15941.5|15821.5|9
1648174370000|2022-03-25 02:12:50|15941.79|15821.79|15940.57|15820.57|15941.89|15821.89|15940.57|15820.57|10
1648174380000|2022-03-25 02:13:00|15939.84|15819.84|15936.45|15816.45|15940.01|15820.01|15936.45|15816.45|10
1648174390000|2022-03-25 02:13:10|15936.4|15816.4|15935.26|15815.26|15936.55|15816.55|15935.2|15815.2|9
1648174400000|2022-03-25 02:13:20|15935.31|15815.31|15937.18|15817.18|15937.19|15817.19|15935.31|15815.31|10
1648174410000|2022-03-25 02:13:30|15937.53|15817.53|15936.09|15816.09|15937.53|15817.53|15936.09|15816.09|10
1648174420000|2022-03-25 02:13:40|15936.14|15816.14|15934.89|15814.89|15936.2|15816.2|15934.89|15814.89|10
1648174430000|2022-03-25 02:13:50|15934.92|15814.92|15934.54|15814.54|15935.18|15815.18|15934.54|15814.54|10
1648174440000|2022-03-25 02:14:00|15934.13|15814.13|15934.61|15814.61|15935.08|15815.08|15934.13|15814.13|9
1648174450000|2022-03-25 02:14:10|15935.83|15815.83|15931.03|15811.03|15935.83|15815.83|15931.03|15811.03|10
1648174460000|2022-03-25 02:14:20|15931.21|15811.21|15931.8|15811.8|15931.8|15811.8|15931.21|15811.21|10
1648174470000|2022-03-25 02:14:30|15932.35|15812.35|15932.24|15812.24|15932.59|15812.59|15932.09|15812.09|10
1648174480000|2022-03-25 02:14:40|15932.56|15812.56|15933.93|15813.93|15933.93|15813.93|15932.56|15812.56|10
1648174490000|2022-03-25 02:14:50|15934.07|15814.07|15934.95|15814.95|15934.95|15814.95|15934.07|15814.07|9
1648174500000|2022-03-25 02:15:00|15935.45|15815.45|15936.76|15816.76|15936.89|15816.89|15935.45|15815.45|8
1648174510000|2022-03-25 02:15:10|15936.99|15816.99|15934.34|15814.34|15937.01|15817.01|15934.34|15814.34|10
1648174520000|2022-03-25 02:15:20|15933.87|15813.87|15930.97|15810.97|15933.87|15813.87|15930.97|15810.97|9
1648174530000|2022-03-25 02:15:30|15931.01|15811.01|15929.92|15809.92|15931.01|15811.01|15929.73|15809.73|10
1648174540000|2022-03-25 02:15:40|15929.78|15809.78|15931.78|15811.78|15931.78|15811.78|15929.74|15809.74|9
1648174550000|2022-03-25 02:15:50|15930.43|15810.43|15929.65|15809.65|15932.4|15812.4|15929.65|15809.65|10
1648174560000|2022-03-25 02:16:00|15929.69|15809.69|15935.23|15815.23|15935.37|15815.37|15929.69|15809.69|10
1648174570000|2022-03-25 02:16:10|15935.55|15815.55|15935.17|15815.17|15935.66|15815.66|15935.13|15815.13|10
1648174580000|2022-03-25 02:16:20|15935.29|15815.29|15934.57|15814.57|15935.32|15815.32|15934.52|15814.52|10
1648174590000|2022-03-25 02:16:30|15934.31|15814.31|15933.01|15813.01|15934.36|15814.36|15932.91|15812.91|10
1648174600000|2022-03-25 02:16:40|15932.75|15812.75|15933.79|15813.79|15933.79|15813.79|15932.71|15812.71|10
1648174610000|2022-03-25 02:16:50|15933.9|15813.9|15933.42|15813.42|15933.9|15813.9|15933.3|15813.3|10
1648174620000|2022-03-25 02:17:00|15934.18|15814.18|15935.04|15815.04|15935.2|15815.2|15933.81|15813.81|10
1648174630000|2022-03-25 02:17:10|15934.76|15814.76|15935.01|15815.01|15935.13|15815.13|15934.76|15814.76|8
1648174640000|2022-03-25 02:17:20|15934.99|15814.99|15933.77|15813.77|15935.08|15815.08|15933.77|15813.77|10
1648174650000|2022-03-25 02:17:30|15933.38|15813.38|15933.77|15813.77|15934.13|15814.13|15933.38|15813.38|10
1648174660000|2022-03-25 02:17:40|15933.66|15813.66|15932.99|15812.99|15933.66|15813.66|15932.99|15812.99|9
1648174670000|2022-03-25 02:17:50|15933.03|15813.03|15932.02|15812.02|15933.03|15813.03|15932.02|15812.02|10
1648174680000|2022-03-25 02:18:00|15931.86|15811.86|15930.59|15810.59|15931.99|15811.99|15930.59|15810.59|9
1648174690000|2022-03-25 02:18:10|15930.73|15810.73|15932.24|15812.24|15932.24|15812.24|15930.73|15810.73|10
1648174700000|2022-03-25 02:18:20|15932.35|15812.35|15933.06|15813.06|15933.06|15813.06|15932.27|15812.27|8
1648174710000|2022-03-25 02:18:30|15933.09|15813.09|15933.85|15813.85|15933.85|15813.85|15932.5|15812.5|10
1648174720000|2022-03-25 02:18:40|15933.91|15813.91|15935.7|15815.7|15935.7|15815.7|15933.91|15813.91|10
1648174730000|2022-03-25 02:18:50|15936.58|15816.58|15938.79|15818.79|15938.79|15818.79|15936.58|15816.58|10
1648174740000|2022-03-25 02:19:00|15939.85|15819.85|15940.77|15820.77|15941.32|15821.32|15939.85|15819.85|10
1648174750000|2022-03-25 02:19:10|15940.74|15820.74|15940.47|15820.47|15940.82|15820.82|15940.37|15820.37|9
1648174760000|2022-03-25 02:19:20|15940.49|15820.49|15942.29|15822.29|15942.3|15822.3|15940.49|15820.49|10
1648174770000|2022-03-25 02:19:30|15942.41|15822.41|15943.55|15823.55|15943.59|15823.59|15942.41|15822.41|10
1648174780000|2022-03-25 02:19:40|15943.51|15823.51|15946.41|15826.41|15946.58|15826.58|15943.51|15823.51|10
1648174790000|2022-03-25 02:19:50|15946.36|15826.36|15944.76|15824.76|15946.36|15826.36|15944.21|15824.21|9
1648174800000|2022-03-25 02:20:00|15944.57|15824.57|15945.12|15825.12|15945.27|15825.27|15944.45|15824.45|10
1648174810000|2022-03-25 02:20:10|15944.95|15824.95|15945.62|15825.62|15945.69|15825.69|15944.95|15824.95|10
1648174820000|2022-03-25 02:20:20|15945.16|15825.16|15943.81|15823.81|15945.94|15825.94|15943.81|15823.81|10
1648174830000|2022-03-25 02:20:30|15943.4|15823.4|15943.62|15823.62|15943.99|15823.99|15943.4|15823.4|10
1648174840000|2022-03-25 02:20:40|15943.74|15823.74|15941.89|15821.89|15943.97|15823.97|15941.89|15821.89|10
1648174850000|2022-03-25 02:20:50|15941.58|15821.58|15940.82|15820.82|15941.67|15821.67|15940.82|15820.82|10
1648174860000|2022-03-25 02:21:00|15940.75|15820.75|15940.88|15820.88|15941.02|15821.02|15940.67|15820.67|9
1648174870000|2022-03-25 02:21:10|15941.12|15821.12|15942.33|15822.33|15942.33|15822.33|15941.12|15821.12|10
1648174880000|2022-03-25 02:21:20|15942.21|15822.21|15940.79|15820.79|15942.38|15822.38|15940.79|15820.79|10
1648174890000|2022-03-25 02:21:30|15940.63|15820.63|15939.43|15819.43|15940.63|15820.63|15939.33|15819.33|10
1648174900000|2022-03-25 02:21:40|15939.73|15819.73|15940.82|15820.82|15940.93|15820.93|15939.55|15819.55|10
1648174910000|2022-03-25 02:21:50|15940.95|15820.95|15941.58|15821.58|15941.61|15821.61|15940.85|15820.85|9
1648174920000|2022-03-25 02:22:00|15940.17|15820.17|15941.04|15821.04|15941.04|15821.04|15940.12|15820.12|8
1648174930000|2022-03-25 02:22:10|15941.08|15821.08|15941.39|15821.39|15941.92|15821.92|15941.08|15821.08|10
1648174940000|2022-03-25 02:22:20|15942.25|15822.25|15948|15828|15948.06|15828.06|15942.25|15822.25|10
1648174950000|2022-03-25 02:22:30|15948.03|15828.03|15951.12|15831.12|15951.12|15831.12|15948.03|15828.03|10
1648174960000|2022-03-25 02:22:40|15952.02|15832.02|15952.71|15832.71|15952.71|15832.71|15951.41|15831.41|10
1648174970000|2022-03-25 02:22:50|15952.55|15832.55|15952.18|15832.18|15952.99|15832.99|15951.31|15831.31|10
1648174980000|2022-03-25 02:23:00|15952.34|15832.34|15951.81|15831.81|15952.34|15832.34|15951.52|15831.52|10
1648174990000|2022-03-25 02:23:10|15951.76|15831.76|15953.1|15833.1|15953.22|15833.22|15951.76|15831.76|10
1648175000000|2022-03-25 02:23:20|15953.17|15833.17|15953.68|15833.68|15953.68|15833.68|15953.17|15833.17|9
1648175010000|2022-03-25 02:23:30|15953.72|15833.72|15956.63|15836.63|15956.63|15836.63|15953.72|15833.72|10
1648175020000|2022-03-25 02:23:40|15957.3|15837.3|15959.57|15839.57|15959.57|15839.57|15957.3|15837.3|10
1648175030000|2022-03-25 02:23:50|15959.38|15839.38|15958.57|15838.57|15959.54|15839.54|15958.03|15838.03|10
1648175040000|2022-03-25 02:24:00|15958.94|15838.94|15959.69|15839.69|15959.78|15839.78|15958.94|15838.94|10
1648175050000|2022-03-25 02:24:10|15959.79|15839.79|15958.86|15838.86|15959.79|15839.79|15958.86|15838.86|9
1648175060000|2022-03-25 02:24:20|15958.92|15838.92|15958.84|15838.84|15959.32|15839.32|15958.51|15838.51|10
1648175070000|2022-03-25 02:24:30|15958.78|15838.78|15958.14|15838.14|15958.78|15838.78|15957.77|15837.77|9
1648175080000|2022-03-25 02:24:40|15958.23|15838.23|15958.74|15838.74|15958.74|15838.74|15958.23|15838.23|8
1648175090000|2022-03-25 02:24:50|15958.58|15838.58|15959.95|15839.95|15959.95|15839.95|15957.71|15837.71|10
1648175100000|2022-03-25 02:25:00|15959.9|15839.9|15960.53|15840.53|15960.89|15840.89|15959.9|15839.9|10
1648175110000|2022-03-25 02:25:10|15961.57|15841.57|15961.47|15841.47|15962.04|15842.04|15960.48|15840.48|10
1648175120000|2022-03-25 02:25:20|15960.05|15840.05|15960.84|15840.84|15960.87|15840.87|15959.79|15839.79|10
1648175130000|2022-03-25 02:25:30|15960.81|15840.81|15960|15840|15960.81|15840.81|15959.85|15839.85|10
1648175140000|2022-03-25 02:25:40|15960.1|15840.1|15960.68|15840.68|15960.72|15840.72|15960.1|15840.1|10
1648175150000|2022-03-25 02:25:50|15960.64|15840.64|15959.43|15839.43|15960.8|15840.8|15959.43|15839.43|10
1648175160000|2022-03-25 02:26:00|15959.12|15839.12|15958.29|15838.29|15959.27|15839.27|15958.29|15838.29|9
1648175170000|2022-03-25 02:26:10|15958.31|15838.31|15957.02|15837.02|15958.31|15838.31|15956.66|15836.66|10
1648175180000|2022-03-25 02:26:20|15957.21|15837.21|15959.16|15839.16|15959.16|15839.16|15957.14|15837.14|10
1648175190000|2022-03-25 02:26:30|15959.29|15839.29|15961.88|15841.88|15961.88|15841.88|15959.17|15839.17|10
1648175200000|2022-03-25 02:26:40|15961.99|15841.99|15963.92|15843.92|15963.92|15843.92|15961.99|15841.99|9
1648175210000|2022-03-25 02:26:50|15963.82|15843.82|15960.41|15840.41|15963.85|15843.85|15960.41|15840.41|10
1648175220000|2022-03-25 02:27:00|15960.35|15840.35|15959.67|15839.67|15960.35|15840.35|15959.64|15839.64|10
1648175230000|2022-03-25 02:27:10|15959.71|15839.71|15959.22|15839.22|15959.71|15839.71|15958.64|15838.64|10
1648175240000|2022-03-25 02:27:20|15959.58|15839.58|15960.22|15840.22|15960.22|15840.22|15958.99|15838.99|10
1648175250000|2022-03-25 02:27:30|15960.08|15840.08|15962.09|15842.09|15962.09|15842.09|15960.08|15840.08|10
1648175260000|2022-03-25 02:27:40|15962.26|15842.26|15963.49|15843.49|15963.83|15843.83|15962.26|15842.26|10
1648175270000|2022-03-25 02:27:50|15963.71|15843.71|15964.94|15844.94|15964.94|15844.94|15962.81|15842.81|10
1648175280000|2022-03-25 02:28:00|15965.28|15845.28|15963.68|15843.68|15965.61|15845.61|15963.68|15843.68|10
1648175290000|2022-03-25 02:28:10|15963.54|15843.54|15966.25|15846.25|15966.25|15846.25|15963.54|15843.54|9
1648175300000|2022-03-25 02:28:20|15966.28|15846.28|15968.3|15848.3|15968.3|15848.3|15966.06|15846.06|10
1648175310000|2022-03-25 02:28:30|15968.31|15848.31|15969.83|15849.83|15969.83|15849.83|15968.22|15848.22|9
1648175320000|2022-03-25 02:28:40|15969.79|15849.79|15969.63|15849.63|15969.79|15849.79|15968.37|15848.37|10
1648175330000|2022-03-25 02:28:50|15969.49|15849.49|15972.03|15852.03|15972.03|15852.03|15969.49|15849.49|9
1648175340000|2022-03-25 02:29:00|15972.01|15852.01|15972.2|15852.2|15972.52|15852.52|15971.98|15851.98|10
1648175350000|2022-03-25 02:29:10|15972.13|15852.13|15973.63|15853.63|15973.63|15853.63|15972|15852|9
1648175360000|2022-03-25 02:29:20|15973.8|15853.8|15973.75|15853.75|15973.8|15853.8|15972.52|15852.52|10
1648175370000|2022-03-25 02:29:30|15973.74|15853.74|15973.12|15853.12|15973.94|15853.94|15973.12|15853.12|10
1648175380000|2022-03-25 02:29:40|15973.06|15853.06|15975.14|15855.14|15975.14|15855.14|15972.37|15852.37|9
1648175390000|2022-03-25 02:29:50|15975.2|15855.2|15975.19|15855.19|15975.39|15855.39|15975|15855|10
1648175400000|2022-03-25 02:30:00|15974.99|15854.99|15973.32|15853.32|15974.99|15854.99|15973.32|15853.32|9
1648175410000|2022-03-25 02:30:10|15973.42|15853.42|15972.04|15852.04|15973.42|15853.42|15971.88|15851.88|8
1648175420000|2022-03-25 02:30:20|15971.63|15851.63|15970|15850|15971.63|15851.63|15970|15850|9
1648175430000|2022-03-25 02:30:30|15969.78|15849.78|15969.92|15849.92|15970.57|15850.57|15969.78|15849.78|8
1648175440000|2022-03-25 02:30:40|15968.58|15848.58|15967.3|15847.3|15968.63|15848.63|15966.98|15846.98|10
1648175450000|2022-03-25 02:30:50|15967.26|15847.26|15965.94|15845.94|15967.79|15847.79|15965.8|15845.8|10
1648175460000|2022-03-25 02:31:00|15965.11|15845.11|15959.61|15839.61|15965.11|15845.11|15959.61|15839.61|10
1648175470000|2022-03-25 02:31:10|15959.64|15839.64|15960.62|15840.62|15960.62|15840.62|15959.64|15839.64|10
1648175480000|2022-03-25 02:31:20|15961.19|15841.19|15961.49|15841.49|15961.49|15841.49|15960.8|15840.8|10
1648175490000|2022-03-25 02:31:30|15961.38|15841.38|15958.15|15838.15|15961.6|15841.6|15958.15|15838.15|8
1648175500000|2022-03-25 02:31:40|15958.08|15838.08|15957.02|15837.02|15958.08|15838.08|15956.98|15836.98|9
1648175510000|2022-03-25 02:31:50|15956.6|15836.6|15958.3|15838.3|15958.3|15838.3|15956.6|15836.6|10
1648175520000|2022-03-25 02:32:00|15958.42|15838.42|15959.17|15839.17|15959.17|15839.17|15958.42|15838.42|9
1648175530000|2022-03-25 02:32:10|15959.21|15839.21|15962.62|15842.62|15962.62|15842.62|15959.17|15839.17|9
1648175540000|2022-03-25 02:32:20|15962.67|15842.67|15963.6|15843.6|15963.6|15843.6|15962.4|15842.4|9
1648175550000|2022-03-25 02:32:30|15963.73|15843.73|15965.55|15845.55|15965.55|15845.55|15963.73|15843.73|10
1648175560000|2022-03-25 02:32:40|15965.97|15845.97|15967.73|15847.73|15968.5|15848.5|15965.97|15845.97|10
1648175570000|2022-03-25 02:32:50|15967.11|15847.11|15965.76|15845.76|15967.11|15847.11|15965.76|15845.76|9
1648175580000|2022-03-25 02:33:00|15965.62|15845.62|15966.18|15846.18|15966.18|15846.18|15965.61|15845.61|10
1648175590000|2022-03-25 02:33:10|15966|15846|15965.39|15845.39|15966.32|15846.32|15965.24|15845.24|10
1648175600000|2022-03-25 02:33:20|15965.35|15845.35|15967.85|15847.85|15967.85|15847.85|15964.74|15844.74|10
1648175610000|2022-03-25 02:33:30|15968.04|15848.04|15969.05|15849.05|15969.05|15849.05|15968.04|15848.04|9
1648175620000|2022-03-25 02:33:40|15969.08|15849.08|15968.67|15848.67|15969.08|15849.08|15968.27|15848.27|10
1648175630000|2022-03-25 02:33:50|15969.04|15849.04|15968.11|15848.11|15969.04|15849.04|15967.85|15847.85|10
1648175640000|2022-03-25 02:34:00|15967.87|15847.87|15967.06|15847.06|15967.87|15847.87|15966.94|15846.94|10
1648175650000|2022-03-25 02:34:10|15967.03|15847.03|15967.15|15847.15|15967.26|15847.26|15967|15847|10
1648175660000|2022-03-25 02:34:20|15967.27|15847.27|15968.32|15848.32|15968.32|15848.32|15966.95|15846.95|10
1648175670000|2022-03-25 02:34:30|15968.24|15848.24|15966.49|15846.49|15968.78|15848.78|15966.49|15846.49|10
1648175680000|2022-03-25 02:34:40|15966.51|15846.51|15965.85|15845.85|15967.45|15847.45|15965.85|15845.85|10
1648175690000|2022-03-25 02:34:50|15965.86|15845.86|15965.38|15845.38|15966|15846|15964.92|15844.92|9
1648175700000|2022-03-25 02:35:00|15965.36|15845.36|15964.85|15844.85|15965.37|15845.37|15964.83|15844.83|7
1648175710000|2022-03-25 02:35:10|15964.98|15844.98|15963.29|15843.29|15964.98|15844.98|15963.29|15843.29|9
1648175720000|2022-03-25 02:35:20|15963.11|15843.11|15961.3|15841.3|15963.11|15843.11|15961.05|15841.05|10
1648175730000|2022-03-25 02:35:30|15961.2|15841.2|15962.35|15842.35|15963.17|15843.17|15960.86|15840.86|10
1648175740000|2022-03-25 02:35:40|15962.12|15842.12|15960.92|15840.92|15962.76|15842.76|15960.86|15840.86|10
1648175750000|2022-03-25 02:35:50|15959.9|15839.9|15958.61|15838.61|15960.27|15840.27|15958.61|15838.61|10
1648175760000|2022-03-25 02:36:00|15958.55|15838.55|15956.8|15836.8|15958.55|15838.55|15956.24|15836.24|10
1648175770000|2022-03-25 02:36:10|15956.48|15836.48|15954.88|15834.88|15956.55|15836.55|15954.88|15834.88|9
1648175780000|2022-03-25 02:36:20|15955|15835|15952.96|15832.96|15955|15835|15952.96|15832.96|10
1648175790000|2022-03-25 02:36:30|15953.24|15833.24|15954.37|15834.37|15954.37|15834.37|15951.77|15831.77|9
1648175800000|2022-03-25 02:36:40|15954.75|15834.75|15952.36|15832.36|15954.87|15834.87|15952.36|15832.36|10
1648175810000|2022-03-25 02:36:50|15951.94|15831.94|15950.34|15830.34|15952.86|15832.86|15950.13|15830.13|10
1648175820000|2022-03-25 02:37:00|15950.37|15830.37|15951.15|15831.15|15951.9|15831.9|15950.23|15830.23|10
1648175830000|2022-03-25 02:37:10|15951.11|15831.11|15950.58|15830.58|15951.21|15831.21|15950.58|15830.58|9
1648175840000|2022-03-25 02:37:20|15950.71|15830.71|15950.67|15830.67|15950.88|15830.88|15950.51|15830.51|10
1648175850000|2022-03-25 02:37:30|15950.64|15830.64|15952.38|15832.38|15952.38|15832.38|15950.18|15830.18|10
1648175860000|2022-03-25 02:37:40|15952.39|15832.39|15949.79|15829.79|15952.39|15832.39|15949.55|15829.55|10
1648175870000|2022-03-25 02:37:50|15949.84|15829.84|15949.74|15829.74|15950.58|15830.58|15949.16|15829.16|10
1648175880000|2022-03-25 02:38:00|15949.43|15829.43|15947.86|15827.86|15949.44|15829.44|15947.86|15827.86|10
1648175890000|2022-03-25 02:38:10|15949.3|15829.3|15948.56|15828.56|15949.57|15829.57|15948.56|15828.56|9
1648175900000|2022-03-25 02:38:20|15949.32|15829.32|15948.05|15828.05|15949.32|15829.32|15948.05|15828.05|8
1648175910000|2022-03-25 02:38:30|15948.34|15828.34|15948.78|15828.78|15948.99|15828.99|15948.34|15828.34|7
1648175920000|2022-03-25 02:38:40|15948.9|15828.9|15948.58|15828.58|15949.43|15829.43|15948.24|15828.24|10
1648175930000|2022-03-25 02:38:50|15948.83|15828.83|15948.93|15828.93|15948.93|15828.93|15948.64|15828.64|7
1648175940000|2022-03-25 02:39:00|15948.83|15828.83|15950.02|15830.02|15950.35|15830.35|15948.83|15828.83|10
1648175950000|2022-03-25 02:39:10|15949.95|15829.95|15954.92|15834.92|15955.02|15835.02|15949.95|15829.95|9
1648175960000|2022-03-25 02:39:20|15955.03|15835.03|15955.32|15835.32|15955.35|15835.35|15954.08|15834.08|10
1648175970000|2022-03-25 02:39:30|15955.74|15835.74|15954.75|15834.75|15956.15|15836.15|15954.75|15834.75|10
1648175980000|2022-03-25 02:39:40|15954.84|15834.84|15952.38|15832.38|15955.02|15835.02|15952.38|15832.38|10
1648175990000|2022-03-25 02:39:50|15952.04|15832.04|15949.13|15829.13|15952.04|15832.04|15949.06|15829.06|9
1648176000000|2022-03-25 02:40:00|15947.07|15827.07|15946.64|15826.64|15947.07|15827.07|15945.46|15825.46|10
1648176010000|2022-03-25 02:40:10|15946.9|15826.9|15947.08|15827.08|15947.08|15827.08|15946.84|15826.84|8
1648176020000|2022-03-25 02:40:20|15946.98|15826.98|15947.06|15827.06|15947.1|15827.1|15946.83|15826.83|8
1648176030000|2022-03-25 02:40:30|15946.9|15826.9|15948.08|15828.08|15948.08|15828.08|15946.85|15826.85|10
1648176040000|2022-03-25 02:40:40|15948.05|15828.05|15947.04|15827.04|15948.19|15828.19|15945.94|15825.94|10
1648176050000|2022-03-25 02:40:50|15946.61|15826.61|15944.21|15824.21|15946.61|15826.61|15944.12|15824.12|10
1648176060000|2022-03-25 02:41:00|15943.53|15823.53|15941.95|15821.95|15943.53|15823.53|15941.95|15821.95|9
1648176070000|2022-03-25 02:41:10|15941.6|15821.6|15940.6|15820.6|15942.84|15822.84|15940.6|15820.6|10
1648176080000|2022-03-25 02:41:20|15940.38|15820.38|15941.06|15821.06|15941.21|15821.21|15940.38|15820.38|10
1648176090000|2022-03-25 02:41:30|15941.04|15821.04|15940.24|15820.24|15941.04|15821.04|15940.24|15820.24|10
1648176100000|2022-03-25 02:41:40|15940.1|15820.1|15939.88|15819.88|15940.15|15820.15|15939.75|15819.75|9
1648176110000|2022-03-25 02:41:50|15939.92|15819.92|15939.24|15819.24|15939.92|15819.92|15938.26|15818.26|10
1648176120000|2022-03-25 02:42:00|15939.29|15819.29|15939.01|15819.01|15939.55|15819.55|15939.01|15819.01|10
1648176130000|2022-03-25 02:42:10|15939.44|15819.44|15940.09|15820.09|15940.97|15820.97|15939.44|15819.44|10
1648176140000|2022-03-25 02:42:20|15940.68|15820.68|15940.99|15820.99|15941.61|15821.61|15940.68|15820.68|10
1648176150000|2022-03-25 02:42:30|15940.19|15820.19|15938.53|15818.53|15940.19|15820.19|15938.53|15818.53|10
1648176160000|2022-03-25 02:42:40|15938.27|15818.27|15939.54|15819.54|15939.54|15819.54|15938.15|15818.15|8
1648176170000|2022-03-25 02:42:50|15939.44|15819.44|15940.5|15820.5|15940.5|15820.5|15938.93|15818.93|9
1648176180000|2022-03-25 02:43:00|15940.6|15820.6|15939.75|15819.75|15940.6|15820.6|15939.65|15819.65|9
1648176190000|2022-03-25 02:43:10|15939.76|15819.76|15939.25|15819.25|15940.15|15820.15|15939.25|15819.25|10
1648176200000|2022-03-25 02:43:20|15939.19|15819.19|15937.69|15817.69|15939.72|15819.72|15937.69|15817.69|10
1648176210000|2022-03-25 02:43:30|15938.08|15818.08|15937.63|15817.63|15938.24|15818.24|15937.63|15817.63|8
1648176220000|2022-03-25 02:43:40|15938.68|15818.68|15937.76|15817.76|15938.68|15818.68|15937.56|15817.56|9
1648176230000|2022-03-25 02:43:50|15938.08|15818.08|15938.37|15818.37|15938.69|15818.69|15938.04|15818.04|10
1648176240000|2022-03-25 02:44:00|15937.98|15817.98|15935.78|15815.78|15937.98|15817.98|15935.78|15815.78|9
1648176250000|2022-03-25 02:44:10|15935.39|15815.39|15935.63|15815.63|15935.63|15815.63|15934.6|15814.6|10
1648176260000|2022-03-25 02:44:20|15935.6|15815.6|15933.66|15813.66|15935.6|15815.6|15933.66|15813.66|8
1648176270000|2022-03-25 02:44:30|15933.75|15813.75|15931.1|15811.1|15933.75|15813.75|15931.1|15811.1|9
1648176280000|2022-03-25 02:44:40|15930.94|15810.94|15930.31|15810.31|15930.94|15810.94|15929.8|15809.8|10
1648176290000|2022-03-25 02:44:50|15930.48|15810.48|15932.23|15812.23|15932.23|15812.23|15930.4|15810.4|9
1648176300000|2022-03-25 02:45:00|15932.05|15812.05|15933.25|15813.25|15933.25|15813.25|15932.05|15812.05|8
1648176310000|2022-03-25 02:45:10|15933.29|15813.29|15935.54|15815.54|15935.54|15815.54|15933.29|15813.29|10
1648176320000|2022-03-25 02:45:20|15935.44|15815.44|15937.32|15817.32|15937.32|15817.32|15935.44|15815.44|9
1648176330000|2022-03-25 02:45:30|15937.33|15817.33|15936.59|15816.59|15937.33|15817.33|15936.53|15816.53|9
1648176340000|2022-03-25 02:45:40|15936.68|15816.68|15937.14|15817.14|15937.25|15817.25|15936.55|15816.55|8
1648176350000|2022-03-25 02:45:50|15937.34|15817.34|15938.19|15818.19|15938.51|15818.51|15937.16|15817.16|8
1648176360000|2022-03-25 02:46:00|15937.59|15817.59|15937.4|15817.4|15938.15|15818.15|15937.4|15817.4|8
1648176370000|2022-03-25 02:46:10|15937.45|15817.45|15935.48|15815.48|15937.45|15817.45|15935.48|15815.48|10
1648176380000|2022-03-25 02:46:20|15935.26|15815.26|15933.95|15813.95|15935.41|15815.41|15933.88|15813.88|9
1648176390000|2022-03-25 02:46:30|15933.99|15813.99|15934.36|15814.36|15934.36|15814.36|15933.97|15813.97|9
1648176400000|2022-03-25 02:46:40|15934.54|15814.54|15933.51|15813.51|15934.57|15814.57|15933.51|15813.51|9
1648176410000|2022-03-25 02:46:50|15933.59|15813.59|15932.78|15812.78|15933.84|15813.84|15932.78|15812.78|9
1648176420000|2022-03-25 02:47:00|15932.54|15812.54|15931.01|15811.01|15932.54|15812.54|15931.01|15811.01|9
1648176430000|2022-03-25 02:47:10|15930.97|15810.97|15930.34|15810.34|15930.97|15810.97|15930.18|15810.18|7
1648176440000|2022-03-25 02:47:20|15930.19|15810.19|15926.69|15806.69|15930.19|15810.19|15926.69|15806.69|7
1648176450000|2022-03-25 02:47:30|15926.63|15806.63|15927.18|15807.18|15927.21|15807.21|15926.09|15806.09|10
1648176460000|2022-03-25 02:47:40|15927.46|15807.46|15927.82|15807.82|15927.89|15807.89|15927.46|15807.46|8
1648176470000|2022-03-25 02:47:50|15928.57|15808.57|15929.04|15809.04|15929.58|15809.58|15928.57|15808.57|9
1648176480000|2022-03-25 02:48:00|15928.91|15808.91|15928.98|15808.98|15929.03|15809.03|15928.79|15808.79|10
1648176490000|2022-03-25 02:48:10|15929|15809|15928.78|15808.78|15929.28|15809.28|15928.74|15808.74|10
1648176500000|2022-03-25 02:48:20|15928.74|15808.74|15927.4|15807.4|15929.01|15809.01|15927.35|15807.35|9
1648176510000|2022-03-25 02:48:30|15927.23|15807.23|15926.62|15806.62|15927.23|15807.23|15926.62|15806.62|10
1648176520000|2022-03-25 02:48:40|15926.63|15806.63|15926.51|15806.51|15926.63|15806.63|15926.24|15806.24|9
1648176530000|2022-03-25 02:48:50|15925.78|15805.78|15924.83|15804.83|15925.78|15805.78|15924.71|15804.71|10
1648176540000|2022-03-25 02:49:00|15924.67|15804.67|15923.97|15803.97|15924.94|15804.94|15923.64|15803.64|10
1648176550000|2022-03-25 02:49:10|15924.06|15804.06|15925.11|15805.11|15925.17|15805.17|15923.96|15803.96|9
1648176560000|2022-03-25 02:49:20|15924.8|15804.8|15925.96|15805.96|15926.01|15806.01|15924.8|15804.8|9
1648176570000|2022-03-25 02:49:30|15925.94|15805.94|15926.47|15806.47|15926.57|15806.57|15925.85|15805.85|10
1648176580000|2022-03-25 02:49:40|15926.61|15806.61|15926.93|15806.93|15927.51|15807.51|15926.53|15806.53|10
1648176590000|2022-03-25 02:49:50|15926.91|15806.91|15926.88|15806.88|15926.94|15806.94|15926.56|15806.56|9
1648176600000|2022-03-25 02:50:00|15927|15807|15926.03|15806.03|15927.21|15807.21|15925.66|15805.66|10
1648176610000|2022-03-25 02:50:10|15926.34|15806.34|15926.98|15806.98|15927.01|15807.01|15926.34|15806.34|9
1648176620000|2022-03-25 02:50:20|15927.29|15807.29|15927.4|15807.4|15927.76|15807.76|15927.29|15807.29|8
1648176630000|2022-03-25 02:50:30|15927.3|15807.3|15926.92|15806.92|15927.64|15807.64|15926.92|15806.92|8
1648176640000|2022-03-25 02:50:40|15925.65|15805.65|15926.13|15806.13|15926.43|15806.43|15925.45|15805.45|9
1648176650000|2022-03-25 02:50:50|15925.89|15805.89|15925.85|15805.85|15925.97|15805.97|15925.56|15805.56|7
1648176660000|2022-03-25 02:51:00|15925.67|15805.67|15925.39|15805.39|15925.67|15805.67|15925.06|15805.06|9
1648176670000|2022-03-25 02:51:10|15925.43|15805.43|15927|15807|15927|15807|15925.25|15805.25|10
1648176680000|2022-03-25 02:51:20|15927.36|15807.36|15928.75|15808.75|15928.8|15808.8|15927.36|15807.36|9
1648176690000|2022-03-25 02:51:30|15928.82|15808.82|15928.22|15808.22|15928.82|15808.82|15928.22|15808.22|9
1648176700000|2022-03-25 02:51:40|15928.14|15808.14|15927.44|15807.44|15928.14|15808.14|15927.44|15807.44|9
1648176710000|2022-03-25 02:51:50|15927.74|15807.74|15927.26|15807.26|15927.74|15807.74|15926.38|15806.38|9
1648176720000|2022-03-25 02:52:00|15926.5|15806.5|15927.2|15807.2|15927.2|15807.2|15926.5|15806.5|9
1648176730000|2022-03-25 02:52:10|15927.15|15807.15|15927.21|15807.21|15927.49|15807.49|15927.15|15807.15|8
1648176740000|2022-03-25 02:52:20|15927.18|15807.18|15928.39|15808.39|15928.51|15808.51|15927.09|15807.09|10
1648176750000|2022-03-25 02:52:30|15928.23|15808.23|15927.84|15807.84|15928.23|15808.23|15927.71|15807.71|9
1648176760000|2022-03-25 02:52:40|15927.55|15807.55|15927.82|15807.82|15927.94|15807.94|15927.54|15807.54|7
1648176770000|2022-03-25 02:52:50|15927.58|15807.58|15928.56|15808.56|15928.56|15808.56|15927.58|15807.58|10
1648176780000|2022-03-25 02:53:00|15928.42|15808.42|15928.86|15808.86|15928.89|15808.89|15928.16|15808.16|9
1648176790000|2022-03-25 02:53:10|15928.93|15808.93|15930.04|15810.04|15930.04|15810.04|15928.93|15808.93|7
1648176800000|2022-03-25 02:53:20|15930.05|15810.05|15930.68|15810.68|15930.68|15810.68|15929.99|15809.99|10
1648176810000|2022-03-25 02:53:30|15931.03|15811.03|15932.87|15812.87|15932.87|15812.87|15931.03|15811.03|9
1648176820000|2022-03-25 02:53:40|15934.05|15814.05|15933.78|15813.78|15934.43|15814.43|15933.78|15813.78|9
1648176830000|2022-03-25 02:53:50|15933.82|15813.82|15933.89|15813.89|15934.68|15814.68|15933.6|15813.6|10
1648176840000|2022-03-25 02:54:00|15933.98|15813.98|15932.89|15812.89|15933.98|15813.98|15932.21|15812.21|10
1648176850000|2022-03-25 02:54:10|15932.72|15812.72|15932.29|15812.29|15932.72|15812.72|15932.22|15812.22|10
1648176860000|2022-03-25 02:54:20|15932.42|15812.42|15932.06|15812.06|15932.54|15812.54|15931.38|15811.38|10
1648176870000|2022-03-25 02:54:30|15932.37|15812.37|15931.55|15811.55|15932.58|15812.58|15931.55|15811.55|9
1648176880000|2022-03-25 02:54:40|15931.95|15811.95|15933.48|15813.48|15933.48|15813.48|15931.95|15811.95|9
1648176890000|2022-03-25 02:54:50|15933.45|15813.45|15933.93|15813.93|15933.93|15813.93|15933.39|15813.39|9
1648176900000|2022-03-25 02:55:00|15933.98|15813.98|15935.66|15815.66|15935.66|15815.66|15933.98|15813.98|9
1648176910000|2022-03-25 02:55:10|15935.65|15815.65|15936.52|15816.52|15936.52|15816.52|15935.34|15815.34|9
1648176920000|2022-03-25 02:55:20|15936.47|15816.47|15936.83|15816.83|15936.83|15816.83|15936.34|15816.34|9
1648176930000|2022-03-25 02:55:30|15936.89|15816.89|15935.55|15815.55|15936.89|15816.89|15935.49|15815.49|10
1648176940000|2022-03-25 02:55:40|15935.45|15815.45|15935.62|15815.62|15935.71|15815.71|15935.3|15815.3|9
1648176950000|2022-03-25 02:55:50|15935.67|15815.67|15936.51|15816.51|15936.51|15816.51|15935.67|15815.67|8
1648176960000|2022-03-25 02:56:00|15936.54|15816.54|15938.45|15818.45|15938.45|15818.45|15936.51|15816.51|10
1648176970000|2022-03-25 02:56:10|15939.44|15819.44|15940.41|15820.41|15940.41|15820.41|15939.35|15819.35|9
1648176980000|2022-03-25 02:56:20|15940.44|15820.44|15939.95|15819.95|15940.6|15820.6|15939.92|15819.92|10
1648176990000|2022-03-25 02:56:30|15939.85|15819.85|15938.06|15818.06|15939.85|15819.85|15938.06|15818.06|10
1648177000000|2022-03-25 02:56:40|15938.02|15818.02|15936.82|15816.82|15938.02|15818.02|15936.82|15816.82|10
1648177010000|2022-03-25 02:56:50|15937.17|15817.17|15939.33|15819.33|15939.33|15819.33|15937.06|15817.06|10
1648177020000|2022-03-25 02:57:00|15939.45|15819.45|15938.76|15818.76|15939.65|15819.65|15938.76|15818.76|9
1648177030000|2022-03-25 02:57:10|15938.74|15818.74|15937.23|15817.23|15938.74|15818.74|15937.23|15817.23|9
1648177040000|2022-03-25 02:57:20|15936.8|15816.8|15935.22|15815.22|15936.8|15816.8|15935.22|15815.22|9
1648177050000|2022-03-25 02:57:30|15934.06|15814.06|15934.28|15814.28|15935.38|15815.38|15933.68|15813.68|10
1648177060000|2022-03-25 02:57:40|15934.27|15814.27|15934.38|15814.38|15934.53|15814.53|15934|15814|9
1648177070000|2022-03-25 02:57:50|15934.66|15814.66|15935.12|15815.12|15935.69|15815.69|15934.47|15814.47|7
1648177080000|2022-03-25 02:58:00|15934.89|15814.89|15933.31|15813.31|15934.89|15814.89|15932.97|15812.97|9
1648177090000|2022-03-25 02:58:10|15933.17|15813.17|15933.23|15813.23|15933.69|15813.69|15932.97|15812.97|9
1648177100000|2022-03-25 02:58:20|15933.41|15813.41|15936.28|15816.28|15936.66|15816.66|15933.17|15813.17|10
1648177110000|2022-03-25 02:58:30|15936.36|15816.36|15937.75|15817.75|15937.75|15817.75|15936.1|15816.1|10
1648177120000|2022-03-25 02:58:40|15937.67|15817.67|15938.23|15818.23|15938.55|15818.55|15937.67|15817.67|10
1648177130000|2022-03-25 02:58:50|15938.6|15818.6|15940.04|15820.04|15940.04|15820.04|15938.6|15818.6|10
1648177140000|2022-03-25 02:59:00|15940.01|15820.01|15940.6|15820.6|15941.09|15821.09|15939.59|15819.59|10
1648177150000|2022-03-25 02:59:10|15940.72|15820.72|15939.66|15819.66|15941.21|15821.21|15939.28|15819.28|10
1648177160000|2022-03-25 02:59:20|15939.73|15819.73|15940.19|15820.19|15940.19|15820.19|15939.29|15819.29|9
1648177170000|2022-03-25 02:59:30|15940.27|15820.27|15940.8|15820.8|15940.8|15820.8|15940.27|15820.27|10
1648177180000|2022-03-25 02:59:40|15940.55|15820.55|15941.89|15821.89|15941.89|15821.89|15940.55|15820.55|10
1648177190000|2022-03-25 02:59:50|15942.16|15822.16|15942.33|15822.33|15942.33|15822.33|15941.9|15821.9|10
1648177200000|2022-03-25 03:00:00|15942.35|15822.35|15942.13|15822.13|15943.14|15823.14|15942.09|15822.09|8
1648177210000|2022-03-25 03:00:10|15941.98|15821.98|15940.14|15820.14|15942.34|15822.34|15940.14|15820.14|10
1648177220000|2022-03-25 03:00:20|15939.05|15819.05|15937.16|15817.16|15939.05|15819.05|15937.16|15817.16|10
1648177230000|2022-03-25 03:00:30|15936.78|15816.78|15935.91|15815.91|15936.78|15816.78|15935.91|15815.91|10
1648177240000|2022-03-25 03:00:40|15935.92|15815.92|15935.57|15815.57|15935.92|15815.92|15934.82|15814.82|10
1648177250000|2022-03-25 03:00:50|15935.32|15815.32|15935|15815|15935.32|15815.32|15934.65|15814.65|10
1648177260000|2022-03-25 03:01:00|15934.41|15814.41|15933.59|15813.59|15934.6|15814.6|15933.37|15813.37|10
1648177270000|2022-03-25 03:01:10|15933.48|15813.48|15934.2|15814.2|15934.2|15814.2|15933.48|15813.48|9
1648177280000|2022-03-25 03:01:20|15934.29|15814.29|15934.39|15814.39|15934.84|15814.84|15934.29|15814.29|10
1648177290000|2022-03-25 03:01:30|15934.48|15814.48|15933.12|15813.12|15934.48|15814.48|15933.12|15813.12|9
1648177300000|2022-03-25 03:01:40|15933.07|15813.07|15932.86|15812.86|15934.31|15814.31|15932.86|15812.86|7
1648177310000|2022-03-25 03:01:50|15933.05|15813.05|15933.17|15813.17|15933.17|15813.17|15932.73|15812.73|7
1648177320000|2022-03-25 03:02:00|15933.22|15813.22|15935.18|15815.18|15935.18|15815.18|15932.98|15812.98|10
1648177330000|2022-03-25 03:02:10|15935.23|15815.23|15931.3|15811.3|15935.23|15815.23|15931.3|15811.3|10
1648177340000|2022-03-25 03:02:20|15931.31|15811.31|15931.21|15811.21|15931.47|15811.47|15931.18|15811.18|10
1648177350000|2022-03-25 03:02:30|15931.23|15811.23|15931.66|15811.66|15931.66|15811.66|15931.23|15811.23|9
1648177360000|2022-03-25 03:02:40|15931.5|15811.5|15930.12|15810.12|15931.5|15811.5|15930.12|15810.12|7
1648177370000|2022-03-25 03:02:50|15929.8|15809.8|15928.29|15808.29|15929.8|15809.8|15928.29|15808.29|10
1648177380000|2022-03-25 03:03:00|15929.29|15809.29|15928.35|15808.35|15929.4|15809.4|15928.35|15808.35|10
1648177390000|2022-03-25 03:03:10|15928.38|15808.38|15929.16|15809.16|15929.31|15809.31|15928.38|15808.38|10
1648177400000|2022-03-25 03:03:20|15929.21|15809.21|15929.59|15809.59|15929.65|15809.65|15928.75|15808.75|10
1648177410000|2022-03-25 03:03:30|15929.86|15809.86|15931.85|15811.85|15931.85|15811.85|15929.78|15809.78|9
1648177420000|2022-03-25 03:03:40|15931.86|15811.86|15931.56|15811.56|15932.32|15812.32|15931.53|15811.53|10
1648177430000|2022-03-25 03:03:50|15931.89|15811.89|15932.44|15812.44|15932.99|15812.99|15931.89|15811.89|10
1648177440000|2022-03-25 03:04:00|15932.4|15812.4|15931.86|15811.86|15932.4|15812.4|15931.59|15811.59|9
1648177450000|2022-03-25 03:04:10|15931.68|15811.68|15930.51|15810.51|15931.68|15811.68|15930.51|15810.51|9
1648177460000|2022-03-25 03:04:20|15930.62|15810.62|15930.71|15810.71|15930.77|15810.77|15930.45|15810.45|9
1648177470000|2022-03-25 03:04:30|15930.7|15810.7|15930.99|15810.99|15930.99|15810.99|15930.62|15810.62|8
1648177480000|2022-03-25 03:04:40|15931|15811|15933.22|15813.22|15933.22|15813.22|15930.96|15810.96|8
1648177490000|2022-03-25 03:04:50|15934.16|15814.16|15934.77|15814.77|15934.77|15814.77|15933.63|15813.63|10
1648177500000|2022-03-25 03:05:00|15934.6|15814.6|15935|15815|15935.45|15815.45|15934.6|15814.6|10
1648177510000|2022-03-25 03:05:10|15935.07|15815.07|15935.79|15815.79|15935.91|15815.91|15935.04|15815.04|9
1648177520000|2022-03-25 03:05:20|15936.07|15816.07|15936.49|15816.49|15936.49|15816.49|15936.07|15816.07|10
1648177530000|2022-03-25 03:05:30|15936.36|15816.36|15937.13|15817.13|15937.71|15817.71|15936.33|15816.33|10
1648177540000|2022-03-25 03:05:40|15937.39|15817.39|15938.66|15818.66|15938.82|15818.82|15937.39|15817.39|10
1648177550000|2022-03-25 03:05:50|15938.7|15818.7|15942.52|15822.52|15942.52|15822.52|15938.33|15818.33|10
1648177560000|2022-03-25 03:06:00|15942.49|15822.49|15941.59|15821.59|15942.49|15822.49|15941.14|15821.14|9
1648177570000|2022-03-25 03:06:10|15941.57|15821.57|15940.87|15820.87|15941.76|15821.76|15940.83|15820.83|8
1648177580000|2022-03-25 03:06:20|15941.05|15821.05|15940.32|15820.32|15941.68|15821.68|15940.32|15820.32|9
1648177590000|2022-03-25 03:06:30|15940.31|15820.31|15939.69|15819.69|15940.32|15820.32|15939.69|15819.69|10
1648177600000|2022-03-25 03:06:40|15939.92|15819.92|15939.77|15819.77|15939.92|15819.92|15939.68|15819.68|9
1648177610000|2022-03-25 03:06:50|15939.73|15819.73|15940.52|15820.52|15941.17|15821.17|15939.73|15819.73|10
1648177620000|2022-03-25 03:07:00|15940.59|15820.59|15941.77|15821.77|15942.45|15822.45|15940.59|15820.59|10
1648177630000|2022-03-25 03:07:10|15941.8|15821.8|15942.42|15822.42|15942.57|15822.57|15941.58|15821.58|9
1648177640000|2022-03-25 03:07:20|15942.55|15822.55|15941.55|15821.55|15942.59|15822.59|15941.19|15821.19|8
1648177650000|2022-03-25 03:07:30|15941.69|15821.69|15941.56|15821.56|15941.8|15821.8|15940.51|15820.51|9
1648177660000|2022-03-25 03:07:40|15941.27|15821.27|15940.66|15820.66|15941.31|15821.31|15940.66|15820.66|9
1648177670000|2022-03-25 03:07:50|15940.73|15820.73|15941.65|15821.65|15941.72|15821.72|15940.71|15820.71|10
1648177680000|2022-03-25 03:08:00|15941.81|15821.81|15942.06|15822.06|15942.13|15822.13|15941.75|15821.75|10
1648177690000|2022-03-25 03:08:10|15941.99|15821.99|15941.66|15821.66|15942.1|15822.1|15941.66|15821.66|8
1648177700000|2022-03-25 03:08:20|15941.7|15821.7|15940.05|15820.05|15941.7|15821.7|15940.05|15820.05|8
1648177710000|2022-03-25 03:08:30|15940.1|15820.1|15940.24|15820.24|15940.86|15820.86|15939.81|15819.81|9
1648177720000|2022-03-25 03:08:40|15940.18|15820.18|15939.73|15819.73|15940.18|15820.18|15939.73|15819.73|7
1648177730000|2022-03-25 03:08:50|15939.67|15819.67|15938.18|15818.18|15939.67|15819.67|15938.18|15818.18|8
1648177740000|2022-03-25 03:09:00|15938.37|15818.37|15938.71|15818.71|15938.88|15818.88|15938.16|15818.16|10
1648177750000|2022-03-25 03:09:10|15938.66|15818.66|15936.67|15816.67|15938.74|15818.74|15936.67|15816.67|9
1648177760000|2022-03-25 03:09:20|15936.82|15816.82|15936.95|15816.95|15937.04|15817.04|15935.86|15815.86|8
1648177770000|2022-03-25 03:09:30|15936.87|15816.87|15936.59|15816.59|15936.87|15816.87|15936.38|15816.38|7
1648177780000|2022-03-25 03:09:40|15936.63|15816.63|15933.52|15813.52|15936.85|15816.85|15933.52|15813.52|10
1648177790000|2022-03-25 03:09:50|15931.82|15811.82|15929.77|15809.77|15931.82|15811.82|15929.77|15809.77|8
1648177800000|2022-03-25 03:10:00|15929.66|15809.66|15929.17|15809.17|15930.04|15810.04|15929.17|15809.17|10
1648177810000|2022-03-25 03:10:10|15929.12|15809.12|15927.4|15807.4|15929.12|15809.12|15927.33|15807.33|10
1648177820000|2022-03-25 03:10:20|15927.52|15807.52|15924.6|15804.6|15927.52|15807.52|15924.51|15804.51|9
1648177830000|2022-03-25 03:10:30|15924.43|15804.43|15922.18|15802.18|15924.43|15804.43|15922.18|15802.18|10
1648177840000|2022-03-25 03:10:40|15921.81|15801.81|15920.18|15800.18|15921.81|15801.81|15920.18|15800.18|6
1648177850000|2022-03-25 03:10:50|15919.09|15799.09|15916.39|15796.39|15919.09|15799.09|15916.39|15796.39|9
1648177860000|2022-03-25 03:11:00|15916.37|15796.37|15917.36|15797.36|15917.36|15797.36|15916.37|15796.37|10
1648177870000|2022-03-25 03:11:10|15917.07|15797.07|15917.04|15797.04|15917.12|15797.12|15916.76|15796.76|10
1648177880000|2022-03-25 03:11:20|15916.98|15796.98|15918.41|15798.41|15918.41|15798.41|15916.98|15796.98|10
1648177890000|2022-03-25 03:11:30|15918.27|15798.27|15919.71|15799.71|15919.71|15799.71|15918.27|15798.27|7
1648177900000|2022-03-25 03:11:40|15920.12|15800.12|15923.71|15803.71|15923.71|15803.71|15920.02|15800.02|10
1648177910000|2022-03-25 03:11:50|15923.98|15803.98|15923.49|15803.49|15924.72|15804.72|15923.49|15803.49|10
1648177920000|2022-03-25 03:12:00|15923.45|15803.45|15922.73|15802.73|15923.45|15803.45|15922.69|15802.69|9
1648177930000|2022-03-25 03:12:10|15922.75|15802.75|15923.89|15803.89|15923.89|15803.89|15922.64|15802.64|7
1648177940000|2022-03-25 03:12:20|15923.82|15803.82|15924|15804|15924|15804|15923.72|15803.72|8
1648177950000|2022-03-25 03:12:30|15924.1|15804.1|15923.38|15803.38|15924.1|15804.1|15923.37|15803.37|9
1648177960000|2022-03-25 03:12:40|15923.13|15803.13|15922.68|15802.68|15923.13|15803.13|15922.65|15802.65|10
1648177970000|2022-03-25 03:12:50|15922.51|15802.51|15923.28|15803.28|15923.42|15803.42|15922.37|15802.37|8
1648177980000|2022-03-25 03:13:00|15923.5|15803.5|15924.03|15804.03|15924.03|15804.03|15923.36|15803.36|10
1648177990000|2022-03-25 03:13:10|15924.01|15804.01|15924.29|15804.29|15924.66|15804.66|15924.01|15804.01|9
1648178000000|2022-03-25 03:13:20|15924.26|15804.26|15922.95|15802.95|15924.77|15804.77|15922.95|15802.95|10
1648178010000|2022-03-25 03:13:30|15922.99|15802.99|15920.91|15800.91|15922.99|15802.99|15920.91|15800.91|10
1648178020000|2022-03-25 03:13:40|15920.88|15800.88|15919.64|15799.64|15920.99|15800.99|15919.6|15799.6|10
1648178030000|2022-03-25 03:13:50|15919.67|15799.67|15918.67|15798.67|15919.67|15799.67|15917.69|15797.69|10
1648178040000|2022-03-25 03:14:00|15918.69|15798.69|15919.16|15799.16|15919.16|15799.16|15918.54|15798.54|6
1648178050000|2022-03-25 03:14:10|15919.21|15799.21|15919.44|15799.44|15919.47|15799.47|15919.21|15799.21|8
1648178060000|2022-03-25 03:14:20|15919.43|15799.43|15919.38|15799.38|15919.77|15799.77|15919.38|15799.38|9
1648178070000|2022-03-25 03:14:30|15919.63|15799.63|15919.34|15799.34|15919.63|15799.63|15919.34|15799.34|8
1648178080000|2022-03-25 03:14:40|15919.16|15799.16|15921.1|15801.1|15921.1|15801.1|15919.16|15799.16|9
1648178090000|2022-03-25 03:14:50|15921.17|15801.17|15923.38|15803.38|15923.38|15803.38|15921.17|15801.17|8
1648178100000|2022-03-25 03:15:00|15923.53|15803.53|15925.95|15805.95|15925.95|15805.95|15923.47|15803.47|9
1648178110000|2022-03-25 03:15:10|15925.28|15805.28|15927.73|15807.73|15927.91|15807.91|15925.28|15805.28|8
1648178120000|2022-03-25 03:15:20|15927.61|15807.61|15926.73|15806.73|15927.61|15807.61|15926.73|15806.73|8
1648178130000|2022-03-25 03:15:30|15926.66|15806.66|15927.62|15807.62|15927.62|15807.62|15926.66|15806.66|7
1648178140000|2022-03-25 03:15:40|15928.67|15808.67|15928.44|15808.44|15928.78|15808.78|15928.07|15808.07|8
1648178150000|2022-03-25 03:15:50|15928.38|15808.38|15930.36|15810.36|15930.44|15810.44|15928.17|15808.17|9
1648178160000|2022-03-25 03:16:00|15930.46|15810.46|15931.34|15811.34|15931.4|15811.4|15930.46|15810.46|9
1648178170000|2022-03-25 03:16:10|15931.35|15811.35|15931.99|15811.99|15931.99|15811.99|15931.35|15811.35|9
1648178180000|2022-03-25 03:16:20|15932.08|15812.08|15932.05|15812.05|15932.11|15812.11|15931.84|15811.84|9
1648178190000|2022-03-25 03:16:30|15932.08|15812.08|15932.3|15812.3|15932.46|15812.46|15932.03|15812.03|8
1648178200000|2022-03-25 03:16:40|15932.32|15812.32|15932.12|15812.12|15932.44|15812.44|15931.96|15811.96|8
1648178210000|2022-03-25 03:16:50|15931.68|15811.68|15931.96|15811.96|15932.11|15812.11|15931.05|15811.05|9
1648178220000|2022-03-25 03:17:00|15932.01|15812.01|15933.57|15813.57|15933.57|15813.57|15932.01|15812.01|10
1648178230000|2022-03-25 03:17:10|15934.3|15814.3|15933.75|15813.75|15934.39|15814.39|15933.75|15813.75|8
1648178240000|2022-03-25 03:17:20|15933.92|15813.92|15934.78|15814.78|15934.78|15814.78|15933.8|15813.8|9
1648178250000|2022-03-25 03:17:30|15934.73|15814.73|15935.27|15815.27|15935.88|15815.88|15934.73|15814.73|9
1648178260000|2022-03-25 03:17:40|15934.8|15814.8|15932.63|15812.63|15934.8|15814.8|15932.63|15812.63|9
1648178270000|2022-03-25 03:17:50|15932.41|15812.41|15932.89|15812.89|15933.21|15813.21|15932.31|15812.31|9
1648178280000|2022-03-25 03:18:00|15932.62|15812.62|15930.3|15810.3|15932.62|15812.62|15930.3|15810.3|10
1648178290000|2022-03-25 03:18:10|15929.97|15809.97|15930.52|15810.52|15930.56|15810.56|15929.87|15809.87|8
1648178300000|2022-03-25 03:18:20|15930.6|15810.6|15929.73|15809.73|15930.6|15810.6|15929.73|15809.73|8
1648178310000|2022-03-25 03:18:30|15929.42|15809.42|15926.85|15806.85|15929.48|15809.48|15926.85|15806.85|10
1648178320000|2022-03-25 03:18:40|15926.83|15806.83|15925.77|15805.77|15926.97|15806.97|15925.77|15805.77|10
1648178330000|2022-03-25 03:18:50|15925.81|15805.81|15926.7|15806.7|15926.7|15806.7|15925.77|15805.77|10
1648178340000|2022-03-25 03:19:00|15926.71|15806.71|15925.02|15805.02|15926.87|15806.87|15924.87|15804.87|10
1648178350000|2022-03-25 03:19:10|15925.2|15805.2|15925.41|15805.41|15925.48|15805.48|15925.2|15805.2|10
1648178360000|2022-03-25 03:19:20|15925.37|15805.37|15923.08|15803.08|15925.37|15805.37|15923.08|15803.08|10
1648178370000|2022-03-25 03:19:30|15923.16|15803.16|15917.82|15797.82|15923.77|15803.77|15917.82|15797.82|9
1648178380000|2022-03-25 03:19:40|15917.54|15797.54|15916.89|15796.89|15917.54|15797.54|15916.73|15796.73|9
1648178390000|2022-03-25 03:19:50|15916.74|15796.74|15917.49|15797.49|15917.76|15797.76|15916.55|15796.55|10
1648178400000|2022-03-25 03:20:00|15917.31|15797.31|15915.58|15795.58|15917.46|15797.46|15915.58|15795.58|9
1648178410000|2022-03-25 03:20:10|15915.73|15795.73|15915.39|15795.39|15915.89|15795.89|15915.39|15795.39|8
1648178420000|2022-03-25 03:20:20|15915.43|15795.43|15915.38|15795.38|15915.74|15795.74|15915.38|15795.38|10
1648178430000|2022-03-25 03:20:30|15915.5|15795.5|15917.74|15797.74|15917.87|15797.87|15915.23|15795.23|9
1648178440000|2022-03-25 03:20:40|15917.69|15797.69|15916.82|15796.82|15917.8|15797.8|15916.66|15796.66|8
1648178450000|2022-03-25 03:20:50|15916.75|15796.75|15917.99|15797.99|15917.99|15797.99|15916.75|15796.75|9
1648178460000|2022-03-25 03:21:00|15916.8|15796.8|15916.18|15796.18|15917.23|15797.23|15916.18|15796.18|9
1648178470000|2022-03-25 03:21:10|15915.8|15795.8|15915.91|15795.91|15915.93|15795.93|15915.74|15795.74|10
1648178480000|2022-03-25 03:21:20|15915.89|15795.89|15917.04|15797.04|15917.04|15797.04|15915.89|15795.89|7
1648178490000|2022-03-25 03:21:30|15917.25|15797.25|15916.83|15796.83|15917.25|15797.25|15916.83|15796.83|10
1648178500000|2022-03-25 03:21:40|15916.61|15796.61|15916.38|15796.38|15916.72|15796.72|15916.38|15796.38|8
1648178510000|2022-03-25 03:21:50|15916.32|15796.32|15917.6|15797.6|15917.6|15797.6|15915.86|15795.86|8
1648178520000|2022-03-25 03:22:00|15918.3|15798.3|15919.04|15799.04|15919.04|15799.04|15918.3|15798.3|9
1648178530000|2022-03-25 03:22:10|15919.11|15799.11|15920.59|15800.59|15920.59|15800.59|15919.11|15799.11|7
1648178540000|2022-03-25 03:22:20|15920.62|15800.62|15922.39|15802.39|15922.39|15802.39|15920.62|15800.62|9
1648178550000|2022-03-25 03:22:30|15922.43|15802.43|15925.82|15805.82|15925.82|15805.82|15922.43|15802.43|10
1648178560000|2022-03-25 03:22:40|15926.6|15806.6|15927.69|15807.69|15927.78|15807.78|15926.54|15806.54|10
1648178570000|2022-03-25 03:22:50|15927.68|15807.68|15928.98|15808.98|15928.98|15808.98|15927.62|15807.62|8
1648178580000|2022-03-25 03:23:00|15928.91|15808.91|15928.66|15808.66|15929.64|15809.64|15928.63|15808.63|8
1648178590000|2022-03-25 03:23:10|15928.57|15808.57|15928.67|15808.67|15928.83|15808.83|15928.39|15808.39|10
1648178600000|2022-03-25 03:23:20|15928.54|15808.54|15927.05|15807.05|15928.54|15808.54|15926.92|15806.92|8
1648178610000|2022-03-25 03:23:30|15926.87|15806.87|15927.15|15807.15|15927.21|15807.21|15926.83|15806.83|8
1648178620000|2022-03-25 03:23:40|15927.23|15807.23|15928.35|15808.35|15928.39|15808.39|15927.23|15807.23|9
1648178630000|2022-03-25 03:23:50|15928.13|15808.13|15927.21|15807.21|15928.49|15808.49|15926.7|15806.7|9
1648178640000|2022-03-25 03:24:00|15927.08|15807.08|15926.6|15806.6|15927.08|15807.08|15926.08|15806.08|10
1648178650000|2022-03-25 03:24:10|15926.63|15806.63|15928.06|15808.06|15928.15|15808.15|15926.63|15806.63|10
1648178660000|2022-03-25 03:24:20|15928.31|15808.31|15930.27|15810.27|15930.27|15810.27|15928.29|15808.29|9
1648178670000|2022-03-25 03:24:30|15930.31|15810.31|15930.06|15810.06|15930.44|15810.44|15929.88|15809.88|10
1648178680000|2022-03-25 03:24:40|15929.82|15809.82|15930.6|15810.6|15930.6|15810.6|15929.82|15809.82|9
1648178690000|2022-03-25 03:24:50|15930.71|15810.71|15931.13|15811.13|15931.13|15811.13|15930.63|15810.63|7
1648178700000|2022-03-25 03:25:00|15931.03|15811.03|15931.38|15811.38|15931.38|15811.38|15930.33|15810.33|9
1648178710000|2022-03-25 03:25:10|15931.51|15811.51|15929.99|15809.99|15931.51|15811.51|15929.98|15809.98|9
1648178720000|2022-03-25 03:25:20|15929.95|15809.95|15931.2|15811.2|15931.2|15811.2|15929.86|15809.86|9
1648178730000|2022-03-25 03:25:30|15931.34|15811.34|15933.08|15813.08|15933.08|15813.08|15931.34|15811.34|9
1648178740000|2022-03-25 03:25:40|15933.2|15813.2|15934|15814|15934.11|15814.11|15933.12|15813.12|9
1648178750000|2022-03-25 03:25:50|15935.54|15815.54|15937.16|15817.16|15937.36|15817.36|15935.54|15815.54|10
1648178760000|2022-03-25 03:26:00|15937.15|15817.15|15937.23|15817.23|15937.54|15817.54|15936.92|15816.92|10
1648178770000|2022-03-25 03:26:10|15937.22|15817.22|15936.31|15816.31|15937.36|15817.36|15936.31|15816.31|7
1648178780000|2022-03-25 03:26:20|15936.28|15816.28|15935.9|15815.9|15936.28|15816.28|15935.33|15815.33|7
1648178790000|2022-03-25 03:26:30|15935.92|15815.92|15936.27|15816.27|15936.27|15816.27|15935.86|15815.86|9
1648178800000|2022-03-25 03:26:40|15936.34|15816.34|15938.25|15818.25|15938.25|15818.25|15936.16|15816.16|10
1648178810000|2022-03-25 03:26:50|15938.36|15818.36|15939.62|15819.62|15939.66|15819.66|15938.36|15818.36|9
1648178820000|2022-03-25 03:27:00|15939.63|15819.63|15942.14|15822.14|15942.14|15822.14|15939.63|15819.63|10
1648178830000|2022-03-25 03:27:10|15942.29|15822.29|15944.08|15824.08|15944.08|15824.08|15942.29|15822.29|10
1648178840000|2022-03-25 03:27:20|15944.1|15824.1|15943.95|15823.95|15945.5|15825.5|15943.85|15823.85|10
1648178850000|2022-03-25 03:27:30|15943.55|15823.55|15943.02|15823.02|15943.9|15823.9|15943.02|15823.02|10
1648178860000|2022-03-25 03:27:40|15942.9|15822.9|15942.26|15822.26|15942.9|15822.9|15942.17|15822.17|9
1648178870000|2022-03-25 03:27:50|15942.31|15822.31|15943.91|15823.91|15943.91|15823.91|15942.04|15822.04|10
1648178880000|2022-03-25 03:28:00|15943.78|15823.78|15943.65|15823.65|15943.82|15823.82|15943.39|15823.39|9
1648178890000|2022-03-25 03:28:10|15943.64|15823.64|15943.64|15823.64|15943.85|15823.85|15943.4|15823.4|10
1648178900000|2022-03-25 03:28:20|15944.53|15824.53|15948.06|15828.06|15948.06|15828.06|15944.53|15824.53|10
1648178910000|2022-03-25 03:28:30|15948.19|15828.19|15951.55|15831.55|15951.55|15831.55|15948.19|15828.19|10
1648178920000|2022-03-25 03:28:40|15951.56|15831.56|15950.6|15830.6|15951.82|15831.82|15950.6|15830.6|10
1648178930000|2022-03-25 03:28:50|15950.48|15830.48|15948.35|15828.35|15950.48|15830.48|15948.35|15828.35|10
1648178940000|2022-03-25 03:29:00|15949.4|15829.4|15950.27|15830.27|15950.27|15830.27|15949.4|15829.4|10
1648178950000|2022-03-25 03:29:10|15950.06|15830.06|15949.96|15829.96|15950.06|15830.06|15949.57|15829.57|9
1648178960000|2022-03-25 03:29:20|15949.36|15829.36|15950.44|15830.44|15951.58|15831.58|15949.36|15829.36|10
1648178970000|2022-03-25 03:29:30|15951.08|15831.08|15951.51|15831.51|15952.19|15832.19|15951.08|15831.08|10
1648178980000|2022-03-25 03:29:40|15951.47|15831.47|15951.86|15831.86|15951.86|15831.86|15951.47|15831.47|7
1648178990000|2022-03-25 03:29:50|15951.73|15831.73|15950.62|15830.62|15951.73|15831.73|15950.62|15830.62|9
1648179000000|2022-03-25 03:30:00|15950.52|15830.52|15950.35|15830.35|15950.52|15830.52|15950.05|15830.05|9
1648179010000|2022-03-25 03:30:10|15950.75|15830.75|15951.88|15831.88|15952.89|15832.89|15950.75|15830.75|10
1648179020000|2022-03-25 03:30:20|15951.98|15831.98|15950.96|15830.96|15951.98|15831.98|15950.96|15830.96|10
1648179030000|2022-03-25 03:30:30|15950.84|15830.84|15950.27|15830.27|15950.84|15830.84|15950.27|15830.27|9
1648179040000|2022-03-25 03:30:40|15950.48|15830.48|15950.41|15830.41|15950.58|15830.58|15950.34|15830.34|10
1648179050000|2022-03-25 03:30:50|15950.16|15830.16|15950.9|15830.9|15951.33|15831.33|15950.16|15830.16|9
1648179060000|2022-03-25 03:31:00|15950.88|15830.88|15949.39|15829.39|15950.88|15830.88|15949.39|15829.39|10
1648179070000|2022-03-25 03:31:10|15949.42|15829.42|15947.43|15827.43|15949.57|15829.57|15947.43|15827.43|10
1648179080000|2022-03-25 03:31:20|15947.28|15827.28|15947.08|15827.08|15947.43|15827.43|15946.87|15826.87|10
1648179090000|2022-03-25 03:31:30|15946.68|15826.68|15946.58|15826.58|15947.06|15827.06|15946.58|15826.58|9
1648179100000|2022-03-25 03:31:40|15946.42|15826.42|15945.78|15825.78|15946.42|15826.42|15945.78|15825.78|9
1648179110000|2022-03-25 03:31:50|15945.65|15825.65|15945.69|15825.69|15945.89|15825.89|15945.6|15825.6|10
1648179120000|2022-03-25 03:32:00|15945.57|15825.57|15945.43|15825.43|15945.75|15825.75|15945.43|15825.43|9
1648179130000|2022-03-25 03:32:10|15945.57|15825.57|15943.38|15823.38|15945.57|15825.57|15943.38|15823.38|10
1648179140000|2022-03-25 03:32:20|15943.42|15823.42|15943.24|15823.24|15943.45|15823.45|15943.24|15823.24|9
1648179150000|2022-03-25 03:32:30|15942.75|15822.75|15941.83|15821.83|15942.8|15822.8|15941.78|15821.78|9
1648179160000|2022-03-25 03:32:40|15941.46|15821.46|15941.51|15821.51|15941.63|15821.63|15941.39|15821.39|9
1648179170000|2022-03-25 03:32:50|15941.52|15821.52|15942.91|15822.91|15943.14|15823.14|15940.84|15820.84|9
1648179180000|2022-03-25 03:33:00|15943.07|15823.07|15944.16|15824.16|15944.16|15824.16|15943.07|15823.07|8
1648179190000|2022-03-25 03:33:10|15944.17|15824.17|15944.58|15824.58|15944.58|15824.58|15942.99|15822.99|10
1648179200000|2022-03-25 03:33:20|15944.6|15824.6|15946.06|15826.06|15946.06|15826.06|15944.6|15824.6|9
1648179210000|2022-03-25 03:33:30|15946.66|15826.66|15948.37|15828.37|15948.37|15828.37|15946.66|15826.66|10
1648179220000|2022-03-25 03:33:40|15948.54|15828.54|15949.43|15829.43|15949.43|15829.43|15948.54|15828.54|9
1648179230000|2022-03-25 03:33:50|15949.85|15829.85|15950.28|15830.28|15951.11|15831.11|15949.85|15829.85|10
1648179240000|2022-03-25 03:34:00|15950.29|15830.29|15949.83|15829.83|15950.33|15830.33|15949.83|15829.83|9
1648179250000|2022-03-25 03:34:10|15949.73|15829.73|15948.97|15828.97|15949.73|15829.73|15948.68|15828.68|10
1648179260000|2022-03-25 03:34:20|15948.9|15828.9|15949.22|15829.22|15949.22|15829.22|15948.58|15828.58|9
1648179270000|2022-03-25 03:34:30|15949.09|15829.09|15949.56|15829.56|15949.57|15829.57|15949.09|15829.09|10
1648179280000|2022-03-25 03:34:40|15949.72|15829.72|15950.78|15830.78|15951.32|15831.32|15949.72|15829.72|9
1648179290000|2022-03-25 03:34:50|15951.31|15831.31|15949.76|15829.76|15951.31|15831.31|15949.76|15829.76|10
1648179300000|2022-03-25 03:35:00|15949.66|15829.66|15949.54|15829.54|15949.66|15829.66|15949.38|15829.38|7
1648179310000|2022-03-25 03:35:10|15949.5|15829.5|15952.36|15832.36|15952.36|15832.36|15949.5|15829.5|10
1648179320000|2022-03-25 03:35:20|15952.15|15832.15|15952.8|15832.8|15952.8|15832.8|15952.01|15832.01|10
1648179330000|2022-03-25 03:35:30|15952.6|15832.6|15954.27|15834.27|15954.27|15834.27|15952.46|15832.46|9
1648179340000|2022-03-25 03:35:40|15954.86|15834.86|15955.47|15835.47|15955.59|15835.59|15954.86|15834.86|9
1648179350000|2022-03-25 03:35:50|15955.52|15835.52|15956.54|15836.54|15956.69|15836.69|15955.52|15835.52|10
1648179360000|2022-03-25 03:36:00|15956.66|15836.66|15956.98|15836.98|15957.08|15837.08|15956.4|15836.4|10
1648179370000|2022-03-25 03:36:10|15956.75|15836.75|15956.97|15836.97|15957.16|15837.16|15956.75|15836.75|10
1648179380000|2022-03-25 03:36:20|15957.04|15837.04|15958.25|15838.25|15958.25|15838.25|15957.04|15837.04|10
1648179390000|2022-03-25 03:36:30|15959.15|15839.15|15959.08|15839.08|15959.15|15839.15|15958.85|15838.85|6
1648179400000|2022-03-25 03:36:40|15958.27|15838.27|15958.89|15838.89|15959.25|15839.25|15958.07|15838.07|10
1648179410000|2022-03-25 03:36:50|15958.9|15838.9|15960.02|15840.02|15960.02|15840.02|15958.9|15838.9|8
1648179420000|2022-03-25 03:37:00|15960.16|15840.16|15960.76|15840.76|15960.79|15840.79|15960.16|15840.16|9
1648179430000|2022-03-25 03:37:10|15960.94|15840.94|15962.58|15842.58|15962.58|15842.58|15960.94|15840.94|10
1648179440000|2022-03-25 03:37:20|15962.45|15842.45|15962.93|15842.93|15963.52|15843.52|15962.39|15842.39|10
1648179450000|2022-03-25 03:37:30|15962.78|15842.78|15963.31|15843.31|15963.31|15843.31|15962.55|15842.55|9
1648179460000|2022-03-25 03:37:40|15963.43|15843.43|15963.13|15843.13|15963.43|15843.43|15962.87|15842.87|10
1648179470000|2022-03-25 03:37:50|15962.99|15842.99|15964.42|15844.42|15964.5|15844.5|15962.99|15842.99|10
1648179480000|2022-03-25 03:38:00|15964.23|15844.23|15963.81|15843.81|15964.23|15844.23|15963.52|15843.52|10
1648179490000|2022-03-25 03:38:10|15964.1|15844.1|15963.77|15843.77|15964.19|15844.19|15963.76|15843.76|7
1648179500000|2022-03-25 03:38:20|15963.78|15843.78|15962.94|15842.94|15963.78|15843.78|15962.9|15842.9|9
1648179510000|2022-03-25 03:38:30|15962.77|15842.77|15962.92|15842.92|15962.99|15842.99|15962.52|15842.52|10
1648179520000|2022-03-25 03:38:40|15963.14|15843.14|15962.52|15842.52|15963.14|15843.14|15962.52|15842.52|8
1648179530000|2022-03-25 03:38:50|15962.59|15842.59|15962.73|15842.73|15962.87|15842.87|15961.73|15841.73|9
1648179540000|2022-03-25 03:39:00|15963.47|15843.47|15964.12|15844.12|15964.24|15844.24|15963.47|15843.47|10
1648179550000|2022-03-25 03:39:10|15964.23|15844.23|15964.95|15844.95|15965.01|15845.01|15964.23|15844.23|9
1648179560000|2022-03-25 03:39:20|15964.92|15844.92|15965.14|15845.14|15965.44|15845.44|15964.92|15844.92|10
1648179570000|2022-03-25 03:39:30|15965.18|15845.18|15965.97|15845.97|15965.97|15845.97|15965.18|15845.18|10
1648179580000|2022-03-25 03:39:40|15966.39|15846.39|15967.27|15847.27|15967.27|15847.27|15966.39|15846.39|8
1648179590000|2022-03-25 03:39:50|15967.45|15847.45|15968.53|15848.53|15969.02|15849.02|15967.45|15847.45|8
1648179600000|2022-03-25 03:40:00|15968.41|15848.41|15969.35|15849.35|15969.91|15849.91|15968.08|15848.08|10
1648179610000|2022-03-25 03:40:10|15969.73|15849.73|15967.26|15847.26|15969.73|15849.73|15967.26|15847.26|10
1648179620000|2022-03-25 03:40:20|15967.18|15847.18|15965.44|15845.44|15967.55|15847.55|15965.44|15845.44|9
1648179630000|2022-03-25 03:40:30|15965.47|15845.47|15965.73|15845.73|15965.73|15845.73|15965.32|15845.32|10
1648179640000|2022-03-25 03:40:40|15965.25|15845.25|15964.13|15844.13|15965.25|15845.25|15964.13|15844.13|9
1648179650000|2022-03-25 03:40:50|15964.25|15844.25|15962.43|15842.43|15964.25|15844.25|15962.43|15842.43|10
1648179660000|2022-03-25 03:41:00|15962.44|15842.44|15962.53|15842.53|15962.57|15842.57|15961.99|15841.99|10
1648179670000|2022-03-25 03:41:10|15962.68|15842.68|15965.5|15845.5|15965.5|15845.5|15962.68|15842.68|9
1648179680000|2022-03-25 03:41:20|15965.77|15845.77|15966.37|15846.37|15966.52|15846.52|15965.72|15845.72|10
1648179690000|2022-03-25 03:41:30|15966.49|15846.49|15967.09|15847.09|15967.09|15847.09|15966.17|15846.17|10
1648179700000|2022-03-25 03:41:40|15967.03|15847.03|15967.63|15847.63|15967.85|15847.85|15966.77|15846.77|10
1648179710000|2022-03-25 03:41:50|15967.45|15847.45|15967.11|15847.11|15967.6|15847.6|15967.01|15847.01|8
1648179720000|2022-03-25 03:42:00|15967.08|15847.08|15965.44|15845.44|15967.14|15847.14|15965.11|15845.11|10
1648179730000|2022-03-25 03:42:10|15965.41|15845.41|15964.19|15844.19|15965.41|15845.41|15964.19|15844.19|10
1648179740000|2022-03-25 03:42:20|15964.04|15844.04|15964.47|15844.47|15964.98|15844.98|15964.04|15844.04|9
1648179750000|2022-03-25 03:42:30|15964.71|15844.71|15964.35|15844.35|15964.71|15844.71|15964.24|15844.24|8
1648179760000|2022-03-25 03:42:40|15964.38|15844.38|15963.42|15843.42|15964.38|15844.38|15963.24|15843.24|8
1648179770000|2022-03-25 03:42:50|15963.35|15843.35|15964.69|15844.69|15964.69|15844.69|15963.01|15843.01|9
1648179780000|2022-03-25 03:43:00|15964.63|15844.63|15963.45|15843.45|15964.72|15844.72|15963.45|15843.45|6
1648179790000|2022-03-25 03:43:10|15962.46|15842.46|15962.38|15842.38|15962.65|15842.65|15962.35|15842.35|7
1648179800000|2022-03-25 03:43:20|15962.09|15842.09|15962.42|15842.42|15962.42|15842.42|15961.83|15841.83|9
1648179810000|2022-03-25 03:43:30|15962.33|15842.33|15961.95|15841.95|15962.33|15842.33|15961.82|15841.82|10
1648179820000|2022-03-25 03:43:40|15961.6|15841.6|15960.18|15840.18|15961.83|15841.83|15960.18|15840.18|9
1648179830000|2022-03-25 03:43:50|15959.85|15839.85|15960.92|15840.92|15961.01|15841.01|15959.85|15839.85|9
1648179840000|2022-03-25 03:44:00|15960.6|15840.6|15960.2|15840.2|15960.62|15840.62|15960.2|15840.2|7
1648179850000|2022-03-25 03:44:10|15960.42|15840.42|15959.66|15839.66|15960.53|15840.53|15959.66|15839.66|10
1648179860000|2022-03-25 03:44:20|15959.79|15839.79|15960.24|15840.24|15960.42|15840.42|15959.75|15839.75|9
1648179870000|2022-03-25 03:44:30|15960.26|15840.26|15961.5|15841.5|15961.5|15841.5|15960.26|15840.26|10
1648179880000|2022-03-25 03:44:40|15961.64|15841.64|15961.13|15841.13|15961.64|15841.64|15961.13|15841.13|9
1648179890000|2022-03-25 03:44:50|15961.1|15841.1|15961.55|15841.55|15961.58|15841.58|15961.1|15841.1|8
1648179900000|2022-03-25 03:45:00|15961.57|15841.57|15961.82|15841.82|15961.82|15841.82|15961.19|15841.19|10
1648179910000|2022-03-25 03:45:10|15961.85|15841.85|15961.83|15841.83|15963.01|15843.01|15961.83|15841.83|9
1648179920000|2022-03-25 03:45:20|15962.03|15842.03|15961.37|15841.37|15962.11|15842.11|15961.37|15841.37|9
1648179930000|2022-03-25 03:45:30|15961.16|15841.16|15961.77|15841.77|15961.84|15841.84|15961.16|15841.16|9
1648179940000|2022-03-25 03:45:40|15961.82|15841.82|15962.11|15842.11|15962.16|15842.16|15961.82|15841.82|9
1648179950000|2022-03-25 03:45:50|15962.2|15842.2|15962.79|15842.79|15962.79|15842.79|15962.2|15842.2|9
1648179960000|2022-03-25 03:46:00|15963.06|15843.06|15962.72|15842.72|15963.2|15843.2|15962.72|15842.72|10
1648179970000|2022-03-25 03:46:10|15962.86|15842.86|15960.7|15840.7|15962.86|15842.86|15960.7|15840.7|10
1648179980000|2022-03-25 03:46:20|15960.59|15840.59|15961.73|15841.73|15961.98|15841.98|15960.08|15840.08|10
1648179990000|2022-03-25 03:46:30|15961.96|15841.96|15962.18|15842.18|15962.24|15842.24|15961.46|15841.46|9
1648180000000|2022-03-25 03:46:40|15962.61|15842.61|15962.58|15842.58|15962.87|15842.87|15962.46|15842.46|10
1648180010000|2022-03-25 03:46:50|15962.56|15842.56|15962.29|15842.29|15962.83|15842.83|15962.29|15842.29|8
1648180020000|2022-03-25 03:47:00|15962.51|15842.51|15962.72|15842.72|15962.73|15842.73|15962.31|15842.31|8
1648180030000|2022-03-25 03:47:10|15962.59|15842.59|15962.97|15842.97|15962.99|15842.99|15962.59|15842.59|7
1648180040000|2022-03-25 03:47:20|15962.96|15842.96|15962.87|15842.87|15962.96|15842.96|15962.65|15842.65|10
1648180050000|2022-03-25 03:47:30|15962.57|15842.57|15963.17|15843.17|15963.46|15843.46|15962.37|15842.37|10
1648180060000|2022-03-25 03:47:40|15963.18|15843.18|15964.61|15844.61|15964.61|15844.61|15963.18|15843.18|9
1648180070000|2022-03-25 03:47:50|15964.84|15844.84|15964.54|15844.54|15965.05|15845.05|15964.05|15844.05|8
1648180080000|2022-03-25 03:48:00|15964.48|15844.48|15964.95|15844.95|15964.95|15844.95|15964.41|15844.41|9
1648180090000|2022-03-25 03:48:10|15964.56|15844.56|15966.05|15846.05|15966.29|15846.29|15964.56|15844.56|9
1648180100000|2022-03-25 03:48:20|15965.83|15845.83|15965.3|15845.3|15965.87|15845.87|15965.2|15845.2|9
1648180110000|2022-03-25 03:48:30|15965.28|15845.28|15964.06|15844.06|15965.28|15845.28|15963.93|15843.93|10
1648180120000|2022-03-25 03:48:40|15964.03|15844.03|15962.2|15842.2|15964.06|15844.06|15962.2|15842.2|10
1648180130000|2022-03-25 03:48:50|15961.67|15841.67|15961.53|15841.53|15961.67|15841.67|15961.06|15841.06|9
1648180140000|2022-03-25 03:49:00|15961.35|15841.35|15960.45|15840.45|15961.36|15841.36|15960.45|15840.45|10
1648180150000|2022-03-25 03:49:10|15960.46|15840.46|15960.42|15840.42|15960.56|15840.56|15960.23|15840.23|8
1648180160000|2022-03-25 03:49:20|15959.93|15839.93|15960.08|15840.08|15960.14|15840.14|15959.62|15839.62|9
1648180170000|2022-03-25 03:49:30|15959.91|15839.91|15959.38|15839.38|15959.91|15839.91|15958.54|15838.54|10
1648180180000|2022-03-25 03:49:40|15959.57|15839.57|15959.97|15839.97|15960.02|15840.02|15959.56|15839.56|10
1648180190000|2022-03-25 03:49:50|15959.99|15839.99|15961.67|15841.67|15961.67|15841.67|15959.99|15839.99|10
1648180200000|2022-03-25 03:50:00|15961.69|15841.69|15959.35|15839.35|15961.69|15841.69|15959.35|15839.35|10
1648180210000|2022-03-25 03:50:10|15959.5|15839.5|15959.61|15839.61|15959.79|15839.79|15959.47|15839.47|7
1648180220000|2022-03-25 03:50:20|15960.09|15840.09|15961.41|15841.41|15961.65|15841.65|15960.09|15840.09|9
1648180230000|2022-03-25 03:50:30|15961.44|15841.44|15961.62|15841.62|15961.62|15841.62|15961.41|15841.41|8
1648180240000|2022-03-25 03:50:40|15961.73|15841.73|15961.36|15841.36|15962.14|15842.14|15961.1|15841.1|10
1648180250000|2022-03-25 03:50:50|15961.27|15841.27|15961.95|15841.95|15962.21|15842.21|15961.24|15841.24|8
1648180260000|2022-03-25 03:51:00|15961.81|15841.81|15962.5|15842.5|15962.76|15842.76|15961.81|15841.81|9
1648180270000|2022-03-25 03:51:10|15962.31|15842.31|15962.29|15842.29|15962.61|15842.61|15962.29|15842.29|4
1648180280000|2022-03-25 03:51:20|15961.36|15841.36|15959.93|15839.93|15961.39|15841.39|15959.93|15839.93|10
1648180290000|2022-03-25 03:51:30|15959.33|15839.33|15957.71|15837.71|15959.46|15839.46|15957.71|15837.71|9
1648180300000|2022-03-25 03:51:40|15957.45|15837.45|15957.61|15837.61|15957.87|15837.87|15957.45|15837.45|10
1648180310000|2022-03-25 03:51:50|15957.59|15837.59|15957.63|15837.63|15958.63|15838.63|15957.47|15837.47|9
1648180320000|2022-03-25 03:52:00|15957.84|15837.84|15958.74|15838.74|15958.74|15838.74|15957.78|15837.78|10
1648180330000|2022-03-25 03:52:10|15958.72|15838.72|15958.64|15838.64|15959.12|15839.12|15958.4|15838.4|9
1648180340000|2022-03-25 03:52:20|15959.17|15839.17|15959.82|15839.82|15960.03|15840.03|15959.17|15839.17|9
1648180350000|2022-03-25 03:52:30|15959.96|15839.96|15961.14|15841.14|15961.14|15841.14|15959.96|15839.96|10
1648180360000|2022-03-25 03:52:40|15961.47|15841.47|15961.45|15841.45|15961.55|15841.55|15961.36|15841.36|7
1648180370000|2022-03-25 03:52:50|15961.33|15841.33|15961.55|15841.55|15961.69|15841.69|15960.4|15840.4|9
1648180380000|2022-03-25 03:53:00|15961.57|15841.57|15960.74|15840.74|15961.65|15841.65|15960.74|15840.74|10
1648180390000|2022-03-25 03:53:10|15960.72|15840.72|15960.54|15840.54|15960.79|15840.79|15960.48|15840.48|8
1648180400000|2022-03-25 03:53:20|15960.38|15840.38|15959.9|15839.9|15960.47|15840.47|15959.86|15839.86|8
1648180410000|2022-03-25 03:53:30|15959.81|15839.81|15961.17|15841.17|15961.17|15841.17|15959.57|15839.57|9
1648180420000|2022-03-25 03:53:40|15961.35|15841.35|15962.65|15842.65|15962.65|15842.65|15961.35|15841.35|10
1648180430000|2022-03-25 03:53:50|15962.7|15842.7|15962.18|15842.18|15962.7|15842.7|15961.67|15841.67|8
1648180440000|2022-03-25 03:54:00|15962.48|15842.48|15962.14|15842.14|15962.56|15842.56|15962.07|15842.07|9
1648180450000|2022-03-25 03:54:10|15961.89|15841.89|15961.11|15841.11|15961.89|15841.89|15960.96|15840.96|7
1648180460000|2022-03-25 03:54:20|15961.12|15841.12|15960.92|15840.92|15961.19|15841.19|15960.69|15840.69|10
1648180470000|2022-03-25 03:54:30|15960.96|15840.96|15962.18|15842.18|15962.23|15842.23|15960.96|15840.96|10
1648180480000|2022-03-25 03:54:40|15962.33|15842.33|15963.55|15843.55|15963.55|15843.55|15962.33|15842.33|10
1648180490000|2022-03-25 03:54:50|15963.53|15843.53|15962.24|15842.24|15963.53|15843.53|15962.17|15842.17|10
1648180500000|2022-03-25 03:55:00|15962.13|15842.13|15959.73|15839.73|15962.13|15842.13|15959.73|15839.73|10
1648180510000|2022-03-25 03:55:10|15959|15839|15958.37|15838.37|15959|15839|15957.8|15837.8|10
1648180520000|2022-03-25 03:55:20|15958.31|15838.31|15957.42|15837.42|15958.31|15838.31|15957.42|15837.42|8
1648180530000|2022-03-25 03:55:30|15957.43|15837.43|15957.61|15837.61|15957.76|15837.76|15957.04|15837.04|10
1648180540000|2022-03-25 03:55:40|15957.95|15837.95|15958.31|15838.31|15958.67|15838.67|15957.95|15837.95|10
1648180550000|2022-03-25 03:55:50|15958.08|15838.08|15957.82|15837.82|15959.24|15839.24|15957.82|15837.82|10
1648180560000|2022-03-25 03:56:00|15957.53|15837.53|15958.76|15838.76|15958.76|15838.76|15957.53|15837.53|9
1648180570000|2022-03-25 03:56:10|15958.96|15838.96|15958.7|15838.7|15959.01|15839.01|15957.98|15837.98|10
1648180580000|2022-03-25 03:56:20|15958.79|15838.79|15959.94|15839.94|15960.79|15840.79|15958.79|15838.79|10
1648180590000|2022-03-25 03:56:30|15959.91|15839.91|15960|15840|15960.22|15840.22|15959.91|15839.91|9
1648180600000|2022-03-25 03:56:40|15960.5|15840.5|15960.18|15840.18|15960.5|15840.5|15959.71|15839.71|9
1648180610000|2022-03-25 03:56:50|15960.24|15840.24|15962.64|15842.64|15962.99|15842.99|15960.24|15840.24|10
1648180620000|2022-03-25 03:57:00|15962.48|15842.48|15961.83|15841.83|15962.64|15842.64|15961.83|15841.83|10
1648180630000|2022-03-25 03:57:10|15961.92|15841.92|15960.98|15840.98|15961.92|15841.92|15960.89|15840.89|10
1648180640000|2022-03-25 03:57:20|15961.04|15841.04|15961.5|15841.5|15961.54|15841.54|15960.97|15840.97|10
1648180650000|2022-03-25 03:57:30|15961.34|15841.34|15962.43|15842.43|15962.49|15842.49|15961.34|15841.34|10
1648180660000|2022-03-25 03:57:40|15962.53|15842.53|15963.22|15843.22|15963.22|15843.22|15962.2|15842.2|10
1648180670000|2022-03-25 03:57:50|15963.2|15843.2|15962.81|15842.81|15963.2|15843.2|15962.79|15842.79|9
1648180680000|2022-03-25 03:58:00|15962.71|15842.71|15961.99|15841.99|15962.81|15842.81|15961.86|15841.86|9
1648180690000|2022-03-25 03:58:10|15962.09|15842.09|15963.12|15843.12|15963.12|15843.12|15961.99|15841.99|9
1648180700000|2022-03-25 03:58:20|15963.13|15843.13|15965.73|15845.73|15965.73|15845.73|15963.13|15843.13|7
1648180710000|2022-03-25 03:58:30|15967.02|15847.02|15968.21|15848.21|15968.21|15848.21|15967.02|15847.02|10
1648180720000|2022-03-25 03:58:40|15968.4|15848.4|15969.71|15849.71|15969.93|15849.93|15968.4|15848.4|10
1648180730000|2022-03-25 03:58:50|15969.32|15849.32|15967.28|15847.28|15969.48|15849.48|15967.28|15847.28|10
1648180740000|2022-03-25 03:59:00|15967.3|15847.3|15965.81|15845.81|15967.41|15847.41|15965.64|15845.64|9
1648180750000|2022-03-25 03:59:10|15965.62|15845.62|15964.73|15844.73|15965.62|15845.62|15964.6|15844.6|7
1648180760000|2022-03-25 03:59:20|15964.68|15844.68|15964.87|15844.87|15965.06|15845.06|15964.68|15844.68|5
1648180770000|2022-03-25 03:59:30|15965.33|15845.33|15966.59|15846.59|15966.76|15846.76|15965.33|15845.33|10
1648180780000|2022-03-25 03:59:40|15968.12|15848.12|15970.47|15850.47|15970.47|15850.47|15968.12|15848.12|10
1648180790000|2022-03-25 03:59:50|15970.5|15850.5|15973.33|15853.33|15973.33|15853.33|15970.5|15850.5|10
1648180800000|2022-03-25 04:00:00|15973.76|15853.76|15973.79|15853.79|15974|15854|15973.12|15853.12|9
1648180810000|2022-03-25 04:00:10|15973.94|15853.94|15971.65|15851.65|15973.97|15853.97|15971.65|15851.65|10
1648180820000|2022-03-25 04:00:20|15971.54|15851.54|15970.8|15850.8|15972.15|15852.15|15970.8|15850.8|10
1648180830000|2022-03-25 04:00:30|15971|15851|15972.08|15852.08|15972.08|15852.08|15970.58|15850.58|10
1648180840000|2022-03-25 04:00:40|15972.01|15852.01|15971.29|15851.29|15972.01|15852.01|15971.29|15851.29|9
1648180850000|2022-03-25 04:00:50|15970.97|15850.97|15969.74|15849.74|15971.06|15851.06|15969.72|15849.72|10
1648180860000|2022-03-25 04:01:00|15968.25|15848.25|15967.68|15847.68|15968.32|15848.32|15967.26|15847.26|10
1648180870000|2022-03-25 04:01:10|15967.42|15847.42|15965.63|15845.63|15967.42|15847.42|15965.63|15845.63|9
1648180880000|2022-03-25 04:01:20|15965.48|15845.48|15964.54|15844.54|15965.58|15845.58|15964.54|15844.54|10
1648180890000|2022-03-25 04:01:30|15964.53|15844.53|15964.47|15844.47|15964.53|15844.53|15963.94|15843.94|9
1648180900000|2022-03-25 04:01:40|15964.66|15844.66|15965.04|15845.04|15965.04|15845.04|15964.19|15844.19|8
1648180910000|2022-03-25 04:01:50|15965.35|15845.35|15964.83|15844.83|15965.36|15845.36|15964.11|15844.11|9
1648180920000|2022-03-25 04:02:00|15964.89|15844.89|15965.47|15845.47|15965.8|15845.8|15964.89|15844.89|8
1648180930000|2022-03-25 04:02:10|15965.67|15845.67|15965.42|15845.42|15965.67|15845.67|15965.4|15845.4|9
1648180940000|2022-03-25 04:02:20|15965.52|15845.52|15964.61|15844.61|15965.52|15845.52|15964.07|15844.07|9
1648180950000|2022-03-25 04:02:30|15964.48|15844.48|15966.47|15846.47|15966.47|15846.47|15964.48|15844.48|8
1648180960000|2022-03-25 04:02:40|15966.75|15846.75|15964.73|15844.73|15966.75|15846.75|15964.67|15844.67|10
1648180970000|2022-03-25 04:02:50|15964.75|15844.75|15964.61|15844.61|15964.75|15844.75|15964.18|15844.18|8
1648180980000|2022-03-25 04:03:00|15964.71|15844.71|15964.85|15844.85|15965.67|15845.67|15964.62|15844.62|10
1648180990000|2022-03-25 04:03:10|15964.82|15844.82|15966.29|15846.29|15966.29|15846.29|15964.79|15844.79|10
1648181000000|2022-03-25 04:03:20|15966.59|15846.59|15966.32|15846.32|15966.7|15846.7|15966.32|15846.32|8
1648181010000|2022-03-25 04:03:30|15966.11|15846.11|15967.12|15847.12|15967.12|15847.12|15965.92|15845.92|10
1648181020000|2022-03-25 04:03:40|15967.26|15847.26|15968.97|15848.97|15969.05|15849.05|15967.26|15847.26|9
1648181030000|2022-03-25 04:03:50|15969.26|15849.26|15971.48|15851.48|15971.53|15851.53|15969.26|15849.26|10
1648181040000|2022-03-25 04:04:00|15971.56|15851.56|15971.41|15851.41|15971.7|15851.7|15971.41|15851.41|10
1648181050000|2022-03-25 04:04:10|15971.66|15851.66|15974.11|15854.11|15974.37|15854.37|15971.66|15851.66|10
1648181060000|2022-03-25 04:04:20|15973.7|15853.7|15974.99|15854.99|15975.19|15855.19|15973.25|15853.25|10
1648181070000|2022-03-25 04:04:30|15975.31|15855.31|15976.63|15856.63|15976.94|15856.94|15975.31|15855.31|10
1648181080000|2022-03-25 04:04:40|15976.72|15856.72|15977.28|15857.28|15977.28|15857.28|15976.72|15856.72|10
1648181090000|2022-03-25 04:04:50|15977.24|15857.24|15976.6|15856.6|15977.42|15857.42|15976.34|15856.34|9
1648181100000|2022-03-25 04:05:00|15976.64|15856.64|15976.92|15856.92|15977.09|15857.09|15976.51|15856.51|9
1648181110000|2022-03-25 04:05:10|15976.89|15856.89|15978.72|15858.72|15978.72|15858.72|15976.72|15856.72|10
1648181120000|2022-03-25 04:05:20|15979.03|15859.03|15980.14|15860.14|15980.17|15860.17|15978.91|15858.91|10
1648181130000|2022-03-25 04:05:30|15979.79|15859.79|15979.29|15859.29|15980.25|15860.25|15979.09|15859.09|10
1648181140000|2022-03-25 04:05:40|15979.03|15859.03|15978.45|15858.45|15979.23|15859.23|15978.45|15858.45|8
1648181150000|2022-03-25 04:05:50|15978.75|15858.75|15979.02|15859.02|15979.78|15859.78|15978.75|15858.75|10
1648181160000|2022-03-25 04:06:00|15978.96|15858.96|15979.64|15859.64|15979.64|15859.64|15978.46|15858.46|9
1648181170000|2022-03-25 04:06:10|15980.26|15860.26|15980.77|15860.77|15980.77|15860.77|15979.97|15859.97|9
1648181180000|2022-03-25 04:06:20|15980.71|15860.71|15980.39|15860.39|15981.06|15861.06|15979.82|15859.82|9
1648181190000|2022-03-25 04:06:30|15980.49|15860.49|15980.66|15860.66|15980.66|15860.66|15980.21|15860.21|10
1648181200000|2022-03-25 04:06:40|15980.95|15860.95|15982.25|15862.25|15982.25|15862.25|15980.95|15860.95|9
1648181210000|2022-03-25 04:06:50|15982.42|15862.42|15984.46|15864.46|15984.46|15864.46|15982.42|15862.42|9
1648181220000|2022-03-25 04:07:00|15984.41|15864.41|15987.12|15867.12|15987.12|15867.12|15984.41|15864.41|10
1648181230000|2022-03-25 04:07:10|15987.08|15867.08|15988.57|15868.57|15988.57|15868.57|15986.88|15866.88|9
1648181240000|2022-03-25 04:07:20|15989.36|15869.36|15989.98|15869.98|15989.98|15869.98|15988.49|15868.49|9
1648181250000|2022-03-25 04:07:30|15989.97|15869.97|15990.39|15870.39|15991.35|15871.35|15989.97|15869.97|9
1648181260000|2022-03-25 04:07:40|15990.42|15870.42|15989.62|15869.62|15990.42|15870.42|15989.62|15869.62|10
1648181270000|2022-03-25 04:07:50|15989.6|15869.6|15989.62|15869.62|15991.68|15871.68|15989.6|15869.6|9
1648181280000|2022-03-25 04:08:00|15989.35|15869.35|15989.32|15869.32|15990.65|15870.65|15988.81|15868.81|10
1648181290000|2022-03-25 04:08:10|15989.31|15869.31|15990.21|15870.21|15990.21|15870.21|15988.67|15868.67|10
1648181300000|2022-03-25 04:08:20|15990.24|15870.24|15988.99|15868.99|15990.24|15870.24|15988.35|15868.35|10
1648181310000|2022-03-25 04:08:30|15989.5|15869.5|15989.76|15869.76|15990.05|15870.05|15989.5|15869.5|10
1648181320000|2022-03-25 04:08:40|15990.01|15870.01|15991.54|15871.54|15991.54|15871.54|15989.49|15869.49|10
1648181330000|2022-03-25 04:08:50|15992.34|15872.34|15993.67|15873.67|15993.76|15873.76|15992.34|15872.34|8
1648181340000|2022-03-25 04:09:00|15993.96|15873.96|15993.37|15873.37|15994.99|15874.99|15992.86|15872.86|9
1648181350000|2022-03-25 04:09:10|15993.65|15873.65|15994.29|15874.29|15994.4|15874.4|15993.59|15873.59|9
1648181360000|2022-03-25 04:09:20|15994.24|15874.24|15994.47|15874.47|15994.79|15874.79|15994.2|15874.2|10
1648181370000|2022-03-25 04:09:30|15994.03|15874.03|15993.36|15873.36|15994.03|15874.03|15993.36|15873.36|9
1648181380000|2022-03-25 04:09:40|15993.01|15873.01|15992.34|15872.34|15993.23|15873.23|15992.34|15872.34|10
1648181390000|2022-03-25 04:09:50|15992.19|15872.19|15992.44|15872.44|15992.76|15872.76|15991.78|15871.78|10
1648181400000|2022-03-25 04:10:00|15992.38|15872.38|15991.6|15871.6|15992.46|15872.46|15991.46|15871.46|10
1648181410000|2022-03-25 04:10:10|15991.4|15871.4|15990.78|15870.78|15991.4|15871.4|15990.78|15870.78|9
1648181420000|2022-03-25 04:10:20|15990.62|15870.62|15991.08|15871.08|15991.09|15871.09|15990.41|15870.41|8
1648181430000|2022-03-25 04:10:30|15991.6|15871.6|15992|15872|15992.01|15872.01|15991.44|15871.44|8
1648181440000|2022-03-25 04:10:40|15991.82|15871.82|15992.57|15872.57|15992.81|15872.81|15991.82|15871.82|10
1648181450000|2022-03-25 04:10:50|15993.3|15873.3|15992.07|15872.07|15993.6|15873.6|15992.07|15872.07|8
1648181460000|2022-03-25 04:11:00|15992.26|15872.26|15991.72|15871.72|15992.26|15872.26|15991.69|15871.69|8
1648181470000|2022-03-25 04:11:10|15991.53|15871.53|15990.48|15870.48|15991.64|15871.64|15990.48|15870.48|7
1648181480000|2022-03-25 04:11:20|15990.33|15870.33|15990.14|15870.14|15990.68|15870.68|15990.08|15870.08|9
1648181490000|2022-03-25 04:11:30|15991.23|15871.23|15990.34|15870.34|15991.23|15871.23|15990.34|15870.34|10
1648181500000|2022-03-25 04:11:40|15990.36|15870.36|15990.75|15870.75|15990.75|15870.75|15990.23|15870.23|6
1648181510000|2022-03-25 04:11:50|15990.74|15870.74|15993.33|15873.33|15993.33|15873.33|15990.74|15870.74|9
1648181520000|2022-03-25 04:12:00|15993.15|15873.15|15992.79|15872.79|15993.17|15873.17|15992.79|15872.79|9
1648181530000|2022-03-25 04:12:10|15992.77|15872.77|15991.94|15871.94|15992.96|15872.96|15991.94|15871.94|8
1648181540000|2022-03-25 04:12:20|15992.89|15872.89|15992.28|15872.28|15993.17|15873.17|15992.28|15872.28|10
1648181550000|2022-03-25 04:12:30|15992.3|15872.3|15991.59|15871.59|15992.3|15872.3|15991.5|15871.5|9
1648181560000|2022-03-25 04:12:40|15991.72|15871.72|15991.62|15871.62|15991.72|15871.72|15991.43|15871.43|10
1648181570000|2022-03-25 04:12:50|15991.63|15871.63|15990.52|15870.52|15991.63|15871.63|15990.52|15870.52|9
1648181580000|2022-03-25 04:13:00|15990.68|15870.68|15990.22|15870.22|15990.88|15870.88|15990.22|15870.22|9
1648181590000|2022-03-25 04:13:10|15989.78|15869.78|15990.03|15870.03|15990.09|15870.09|15989.44|15869.44|9
1648181600000|2022-03-25 04:13:20|15990.17|15870.17|15990.33|15870.33|15990.52|15870.52|15990.1|15870.1|9
1648181610000|2022-03-25 04:13:30|15990.28|15870.28|15990.66|15870.66|15990.66|15870.66|15990.28|15870.28|7
1648181620000|2022-03-25 04:13:40|15990.65|15870.65|15990.52|15870.52|15990.78|15870.78|15990.47|15870.47|10
1648181630000|2022-03-25 04:13:50|15990.85|15870.85|15991.76|15871.76|15991.76|15871.76|15989.67|15869.67|10
1648181640000|2022-03-25 04:14:00|15992.52|15872.52|15992.24|15872.24|15992.52|15872.52|15991.19|15871.19|10
1648181650000|2022-03-25 04:14:10|15992.14|15872.14|15992.06|15872.06|15992.34|15872.34|15992.06|15872.06|8
1648181660000|2022-03-25 04:14:20|15992.12|15872.12|15992.68|15872.68|15992.74|15872.74|15992.12|15872.12|7
1648181670000|2022-03-25 04:14:30|15992.58|15872.58|15991.76|15871.76|15992.58|15872.58|15991.76|15871.76|9
1648181680000|2022-03-25 04:14:40|15991.29|15871.29|15993.26|15873.26|15993.39|15873.39|15991.29|15871.29|10
1648181690000|2022-03-25 04:14:50|15993.46|15873.46|15994.51|15874.51|15994.63|15874.63|15993.46|15873.46|9
1648181700000|2022-03-25 04:15:00|15994.55|15874.55|15993.71|15873.71|15994.55|15874.55|15993.71|15873.71|9
1648181710000|2022-03-25 04:15:10|15993.56|15873.56|15993.46|15873.46|15993.84|15873.84|15993.27|15873.27|10
1648181720000|2022-03-25 04:15:20|15993.44|15873.44|15992.21|15872.21|15993.44|15873.44|15992.19|15872.19|10
1648181730000|2022-03-25 04:15:30|15992.62|15872.62|15992.65|15872.65|15992.76|15872.76|15992.56|15872.56|10
1648181740000|2022-03-25 04:15:40|15992.71|15872.71|15993.18|15873.18|15993.18|15873.18|15992.71|15872.71|9
1648181750000|2022-03-25 04:15:50|15992.85|15872.85|15990.61|15870.61|15992.85|15872.85|15990.61|15870.61|10
1648181760000|2022-03-25 04:16:00|15990.36|15870.36|15988.94|15868.94|15990.46|15870.46|15988.94|15868.94|10
1648181770000|2022-03-25 04:16:10|15988.88|15868.88|15986.22|15866.22|15988.88|15868.88|15985.67|15865.67|10
1648181780000|2022-03-25 04:16:20|15985.53|15865.53|15986.43|15866.43|15986.43|15866.43|15985.53|15865.53|10
1648181790000|2022-03-25 04:16:30|15987.08|15867.08|15988.46|15868.46|15988.46|15868.46|15987.08|15867.08|9
1648181800000|2022-03-25 04:16:40|15988.54|15868.54|15988.58|15868.58|15988.66|15868.66|15988.53|15868.53|8
1648181810000|2022-03-25 04:16:50|15988.51|15868.51|15987.08|15867.08|15988.51|15868.51|15987.08|15867.08|10
1648181820000|2022-03-25 04:17:00|15987.19|15867.19|15986.12|15866.12|15987.19|15867.19|15986.12|15866.12|8
1648181830000|2022-03-25 04:17:10|15985.93|15865.93|15983.48|15863.48|15985.93|15865.93|15983.48|15863.48|10
1648181840000|2022-03-25 04:17:20|15983.38|15863.38|15982.94|15862.94|15983.6|15863.6|15982.94|15862.94|10
1648181850000|2022-03-25 04:17:30|15982.65|15862.65|15982.23|15862.23|15982.68|15862.68|15981.99|15861.99|10
1648181860000|2022-03-25 04:17:40|15981.95|15861.95|15980.72|15860.72|15981.95|15861.95|15980.56|15860.56|9
1648181870000|2022-03-25 04:17:50|15980.74|15860.74|15983.09|15863.09|15983.09|15863.09|15980.74|15860.74|9
1648181880000|2022-03-25 04:18:00|15983.26|15863.26|15981.17|15861.17|15983.26|15863.26|15981.04|15861.04|10
1648181890000|2022-03-25 04:18:10|15980.98|15860.98|15980.81|15860.81|15981.04|15861.04|15980.5|15860.5|10
1648181900000|2022-03-25 04:18:20|15981.23|15861.23|15981.54|15861.54|15981.82|15861.82|15980.77|15860.77|9
1648181910000|2022-03-25 04:18:30|15982.17|15862.17|15981.2|15861.2|15982.17|15862.17|15981.2|15861.2|10
1648181920000|2022-03-25 04:18:40|15980.85|15860.85|15981.96|15861.96|15982|15862|15980.82|15860.82|9
1648181930000|2022-03-25 04:18:50|15981.97|15861.97|15983.03|15863.03|15983.17|15863.17|15981.66|15861.66|10
1648181940000|2022-03-25 04:19:00|15983.67|15863.67|15984.51|15864.51|15984.6|15864.6|15983.67|15863.67|8
1648181950000|2022-03-25 04:19:10|15984.48|15864.48|15984.39|15864.39|15984.74|15864.74|15984.39|15864.39|8
1648181960000|2022-03-25 04:19:20|15984.29|15864.29|15984.58|15864.58|15984.58|15864.58|15983.78|15863.78|10
1648181970000|2022-03-25 04:19:30|15986.23|15866.23|15986.93|15866.93|15986.93|15866.93|15986.23|15866.23|8
1648181980000|2022-03-25 04:19:40|15986.91|15866.91|15988.46|15868.46|15988.46|15868.46|15986.91|15866.91|8
1648181990000|2022-03-25 04:19:50|15988.62|15868.62|15988.28|15868.28|15988.86|15868.86|15988.28|15868.28|7
1648182000000|2022-03-25 04:20:00|15988.26|15868.26|15988.35|15868.35|15988.41|15868.41|15987.96|15867.96|9
1648182010000|2022-03-25 04:20:10|15988.03|15868.03|15988.94|15868.94|15989.09|15869.09|15988.03|15868.03|10
1648182020000|2022-03-25 04:20:20|15988.95|15868.95|15988.53|15868.53|15988.95|15868.95|15988.14|15868.14|10
1648182030000|2022-03-25 04:20:30|15988.77|15868.77|15988.72|15868.72|15989.07|15869.07|15988.48|15868.48|5
1648182040000|2022-03-25 04:20:40|15988.32|15868.32|15989.03|15869.03|15989.07|15869.07|15988.32|15868.32|10
1648182050000|2022-03-25 04:20:50|15989.05|15869.05|15987.87|15867.87|15989.05|15869.05|15987.87|15867.87|8
1648182060000|2022-03-25 04:21:00|15987.64|15867.64|15987.97|15867.97|15988.08|15868.08|15987.64|15867.64|10
1648182070000|2022-03-25 04:21:10|15988.41|15868.41|15989.26|15869.26|15989.59|15869.59|15988.41|15868.41|8
1648182080000|2022-03-25 04:21:20|15988.94|15868.94|15987.7|15867.7|15988.94|15868.94|15987.67|15867.67|10
1648182090000|2022-03-25 04:21:30|15987.25|15867.25|15986.62|15866.62|15987.26|15867.26|15986.62|15866.62|9
1648182100000|2022-03-25 04:21:40|15985.76|15865.76|15984.83|15864.83|15985.76|15865.76|15984.83|15864.83|10
1648182110000|2022-03-25 04:21:50|15984.84|15864.84|15985.23|15865.23|15985.23|15865.23|15984.61|15864.61|10
1648182120000|2022-03-25 04:22:00|15985.34|15865.34|15984.36|15864.36|15986.18|15866.18|15984.36|15864.36|8
1648182130000|2022-03-25 04:22:10|15984.08|15864.08|15983.2|15863.2|15984.08|15864.08|15982.92|15862.92|10
1648182140000|2022-03-25 04:22:20|15983.18|15863.18|15982.99|15862.99|15983.46|15863.46|15982.94|15862.94|8
1648182150000|2022-03-25 04:22:30|15983.09|15863.09|15983.19|15863.19|15983.29|15863.29|15983.03|15863.03|8
1648182160000|2022-03-25 04:22:40|15983.17|15863.17|15986.32|15866.32|15986.58|15866.58|15983.03|15863.03|8
1648182170000|2022-03-25 04:22:50|15986.18|15866.18|15987.31|15867.31|15987.31|15867.31|15986.11|15866.11|9
1648182180000|2022-03-25 04:23:00|15987.32|15867.32|15987.51|15867.51|15987.67|15867.67|15987.32|15867.32|5
1648182190000|2022-03-25 04:23:10|15987.86|15867.86|15987.55|15867.55|15987.86|15867.86|15987.34|15867.34|7
1648182200000|2022-03-25 04:23:20|15987.58|15867.58|15989.99|15869.99|15989.99|15869.99|15987.58|15867.58|9
1648182210000|2022-03-25 04:23:30|15990.19|15870.19|15991.1|15871.1|15991.1|15871.1|15990.19|15870.19|7
1648182220000|2022-03-25 04:23:40|15990.84|15870.84|15991.41|15871.41|15991.41|15871.41|15990.02|15870.02|9
1648182230000|2022-03-25 04:23:50|15991.42|15871.42|15993.56|15873.56|15993.56|15873.56|15991.42|15871.42|9
1648182240000|2022-03-25 04:24:00|15993.52|15873.52|15997.1|15877.1|15997.1|15877.1|15993.48|15873.48|10
1648182250000|2022-03-25 04:24:10|15997.02|15877.02|15999.14|15879.14|15999.14|15879.14|15997.02|15877.02|10
1648182260000|2022-03-25 04:24:20|15999.23|15879.23|16001.18|15881.18|16001.18|15881.18|15999.23|15879.23|9
1648182270000|2022-03-25 04:24:30|16001.31|15881.31|16003.05|15883.05|16003.05|15883.05|16000.98|15880.98|7
1648182280000|2022-03-25 04:24:40|16003.08|15883.08|16005.83|15885.83|16005.83|15885.83|16003.08|15883.08|9
1648182290000|2022-03-25 04:24:50|16006.35|15886.35|16007.15|15887.15|16007.15|15887.15|16005.81|15885.81|10
1648182300000|2022-03-25 04:25:00|16006.85|15886.85|16009.04|15889.04|16009.54|15889.54|16006.85|15886.85|10
1648182310000|2022-03-25 04:25:10|16009.1|15889.1|16009.68|15889.68|16009.69|15889.69|16009.1|15889.1|9
1648182320000|2022-03-25 04:25:20|16009.45|15889.45|16010.65|15890.65|16010.92|15890.92|16009.45|15889.45|9
1648182330000|2022-03-25 04:25:30|16010.51|15890.51|16010.59|15890.59|16010.88|15890.88|16010.44|15890.44|9
1648182340000|2022-03-25 04:25:40|16010.57|15890.57|16011.65|15891.65|16011.65|15891.65|16010.57|15890.57|10
1648182350000|2022-03-25 04:25:50|16012.53|15892.53|16013.6|15893.6|16013.68|15893.68|16012.53|15892.53|9
1648182360000|2022-03-25 04:26:00|16013.64|15893.64|16013.66|15893.66|16013.73|15893.73|16013.14|15893.14|10
1648182370000|2022-03-25 04:26:10|16013.78|15893.78|16014.96|15894.96|16015.29|15895.29|16013.78|15893.78|10
1648182380000|2022-03-25 04:26:20|16015.59|15895.59|16015.01|15895.01|16016.08|15896.08|16014.91|15894.91|10
1648182390000|2022-03-25 04:26:30|16014.99|15894.99|16014.84|15894.84|16015.65|15895.65|16014.84|15894.84|7
1648182400000|2022-03-25 04:26:40|16014.26|15894.26|16012.26|15892.26|16014.41|15894.41|16012.26|15892.26|10
1648182410000|2022-03-25 04:26:50|16011.96|15891.96|16015.72|15895.72|16016|15896|16011.86|15891.86|9
1648182420000|2022-03-25 04:27:00|16015.92|15895.92|16020.04|15900.04|16020.04|15900.04|16015.92|15895.92|9
1648182430000|2022-03-25 04:27:10|16020.01|15900.01|16021.92|15901.92|16021.92|15901.92|16019.67|15899.67|10
1648182440000|2022-03-25 04:27:20|16021.93|15901.93|16023.28|15903.28|16023.28|15903.28|16021.93|15901.93|9
1648182450000|2022-03-25 04:27:30|16024.04|15904.04|16025.61|15905.61|16025.61|15905.61|16023.95|15903.95|9
1648182460000|2022-03-25 04:27:40|16025.85|15905.85|16025.97|15905.97|16027.07|15907.07|16025.85|15905.85|8
1648182470000|2022-03-25 04:27:50|16026.16|15906.16|16026.62|15906.62|16027.18|15907.18|16026.08|15906.08|9
1648182480000|2022-03-25 04:28:00|16026.73|15906.73|16026.68|15906.68|16026.73|15906.73|16026.46|15906.46|7
1648182490000|2022-03-25 04:28:10|16026.77|15906.77|16027.79|15907.79|16027.79|15907.79|16026.77|15906.77|8
1648182500000|2022-03-25 04:28:20|16027.74|15907.74|16029.99|15909.99|16030.21|15910.21|16027.74|15907.74|9
1648182510000|2022-03-25 04:28:30|16029.86|15909.86|16031.89|15911.89|16031.89|15911.89|16029.86|15909.86|10
1648182520000|2022-03-25 04:28:40|16031.78|15911.78|16032.97|15912.97|16033.74|15913.74|16031.78|15911.78|10
1648182530000|2022-03-25 04:28:50|16033.02|15913.02|16032.16|15912.16|16034.04|15914.04|16032.16|15912.16|10
1648182540000|2022-03-25 04:29:00|16032.07|15912.07|16031.66|15911.66|16032.72|15912.72|16031.57|15911.57|10
1648182550000|2022-03-25 04:29:10|16031.63|15911.63|16031.21|15911.21|16031.63|15911.63|16031.13|15911.13|10
1648182560000|2022-03-25 04:29:20|16031.22|15911.22|16031.36|15911.36|16031.55|15911.55|16030.98|15910.98|9
1648182570000|2022-03-25 04:29:30|16031.46|15911.46|16032.64|15912.64|16032.87|15912.87|16031.46|15911.46|9
1648182580000|2022-03-25 04:29:40|16032.83|15912.83|16032.62|15912.62|16032.83|15912.83|16032|15912|10
1648182590000|2022-03-25 04:29:50|16033.11|15913.11|16032.47|15912.47|16033.11|15913.11|16031.83|15911.83|10
1648182600000|2022-03-25 04:30:00|16032.43|15912.43|16032.21|15912.21|16032.43|15912.43|16032.09|15912.09|10
1648182610000|2022-03-25 04:30:10|16032.02|15912.02|16031.13|15911.13|16032.09|15912.09|16031.13|15911.13|9
1648182620000|2022-03-25 04:30:20|16031.39|15911.39|16031.46|15911.46|16031.99|15911.99|16031.25|15911.25|10
1648182630000|2022-03-25 04:30:30|16031.35|15911.35|16030.3|15910.3|16031.35|15911.35|16030.24|15910.24|9
1648182640000|2022-03-25 04:30:40|16030.29|15910.29|16030.32|15910.32|16030.92|15910.92|16029.69|15909.69|10
1648182650000|2022-03-25 04:30:50|16029.07|15909.07|16030.16|15910.16|16030.26|15910.26|16029.07|15909.07|8
1648182660000|2022-03-25 04:31:00|16030.07|15910.07|16030.52|15910.52|16030.66|15910.66|16029.95|15909.95|8
1648182670000|2022-03-25 04:31:10|16031.45|15911.45|16032.27|15912.27|16032.27|15912.27|16031.18|15911.18|10
1648182680000|2022-03-25 04:31:20|16032.47|15912.47|16032.03|15912.03|16032.47|15912.47|16031.22|15911.22|10
1648182690000|2022-03-25 04:31:30|16032.06|15912.06|16032.38|15912.38|16032.92|15912.92|16032.06|15912.06|9
1648182700000|2022-03-25 04:31:40|16032.59|15912.59|16034.23|15914.23|16034.23|15914.23|16032.59|15912.59|10
1648182710000|2022-03-25 04:31:50|16034.16|15914.16|16034.16|15914.16|16034.83|15914.83|16034.02|15914.02|9
1648182720000|2022-03-25 04:32:00|16034.13|15914.13|16034.61|15914.61|16034.68|15914.68|16034.13|15914.13|9
1648182730000|2022-03-25 04:32:10|16034.62|15914.62|16034.72|15914.72|16034.72|15914.72|16034.39|15914.39|7
1648182740000|2022-03-25 04:32:20|16034.89|15914.89|16037.03|15917.03|16037.03|15917.03|16034.89|15914.89|9
1648182750000|2022-03-25 04:32:30|16036.92|15916.92|16035.97|15915.97|16036.92|15916.92|16035.97|15915.97|10
1648182760000|2022-03-25 04:32:40|16035.58|15915.58|16035.37|15915.37|16036.08|15916.08|16035.37|15915.37|9
1648182770000|2022-03-25 04:32:50|16034.9|15914.9|16034.66|15914.66|16034.96|15914.96|16034.66|15914.66|6
1648182780000|2022-03-25 04:33:00|16034.57|15914.57|16033.6|15913.6|16035.13|15915.13|16033.6|15913.6|10
1648182790000|2022-03-25 04:33:10|16033.49|15913.49|16032.19|15912.19|16033.49|15913.49|16032.07|15912.07|10
1648182800000|2022-03-25 04:33:20|16031.88|15911.88|16029.99|15909.99|16031.88|15911.88|16029.99|15909.99|10
1648182810000|2022-03-25 04:33:30|16029.84|15909.84|16029.25|15909.25|16029.84|15909.84|16029.11|15909.11|9
1648182820000|2022-03-25 04:33:40|16029.37|15909.37|16028.2|15908.2|16029.46|15909.46|16027.39|15907.39|10
1648182830000|2022-03-25 04:33:50|16028.15|15908.15|16028.74|15908.74|16028.81|15908.81|16028.15|15908.15|10
1648182840000|2022-03-25 04:34:00|16028.75|15908.75|16028.96|15908.96|16028.96|15908.96|16028.59|15908.59|7
1648182850000|2022-03-25 04:34:10|16028.85|15908.85|16028.93|15908.93|16029.99|15909.99|16028.83|15908.83|10
1648182860000|2022-03-25 04:34:20|16028.98|15908.98|16026.77|15906.77|16029.11|15909.11|16026.77|15906.77|9
1648182870000|2022-03-25 04:34:30|16026.61|15906.61|16025.87|15905.87|16026.61|15906.61|16025.81|15905.81|10
1648182880000|2022-03-25 04:34:40|16026.08|15906.08|16026.16|15906.16|16026.75|15906.75|16026.08|15906.08|10
1648182890000|2022-03-25 04:34:50|16025.95|15905.95|16025.22|15905.22|16026.05|15906.05|16025.21|15905.21|10
1648182900000|2022-03-25 04:35:00|16026.21|15906.21|16025.85|15905.85|16026.29|15906.29|16025.31|15905.31|10
1648182910000|2022-03-25 04:35:10|16025.82|15905.82|16025.19|15905.19|16025.82|15905.82|16024.62|15904.62|10
1648182920000|2022-03-25 04:35:20|16025.68|15905.68|16029.19|15909.19|16029.19|15909.19|16025.68|15905.68|10
1648182930000|2022-03-25 04:35:30|16029.36|15909.36|16029.04|15909.04|16029.91|15909.91|16029.04|15909.04|10
1648182940000|2022-03-25 04:35:40|16029.06|15909.06|16029.09|15909.09|16029.61|15909.61|16029.06|15909.06|9
1648182950000|2022-03-25 04:35:50|16027.41|15907.41|16025.97|15905.97|16027.77|15907.77|16025.75|15905.75|9
1648182960000|2022-03-25 04:36:00|16025.96|15905.96|16025.81|15905.81|16026.01|15906.01|16024.97|15904.97|10
1648182970000|2022-03-25 04:36:10|16025.92|15905.92|16025.32|15905.32|16025.92|15905.92|16025.23|15905.23|7
1648182980000|2022-03-25 04:36:20|16025.35|15905.35|16026.6|15906.6|16026.6|15906.6|16024.89|15904.89|10
1648182990000|2022-03-25 04:36:30|16026.71|15906.71|16027.37|15907.37|16027.37|15907.37|16026.71|15906.71|10
1648183000000|2022-03-25 04:36:40|16026.59|15906.59|16027.66|15907.66|16027.66|15907.66|16026.59|15906.59|10
1648183010000|2022-03-25 04:36:50|16027.87|15907.87|16027.59|15907.59|16028.01|15908.01|16027.39|15907.39|7
1648183020000|2022-03-25 04:37:00|16028.58|15908.58|16027.01|15907.01|16028.64|15908.64|16027.01|15907.01|9
1648183030000|2022-03-25 04:37:10|16027|15907|16025.52|15905.52|16027|15907|16025.5|15905.5|10
1648183040000|2022-03-25 04:37:20|16025.76|15905.76|16025.89|15905.89|16026.03|15906.03|16025.67|15905.67|8
1648183050000|2022-03-25 04:37:30|16025.81|15905.81|16025.52|15905.52|16026.14|15906.14|16025.52|15905.52|8
1648183060000|2022-03-25 04:37:40|16025.31|15905.31|16026.35|15906.35|16026.45|15906.45|16025.06|15905.06|9
1648183070000|2022-03-25 04:37:50|16026.37|15906.37|16025.14|15905.14|16026.96|15906.96|16025.14|15905.14|10
1648183080000|2022-03-25 04:38:00|16024.23|15904.23|16021.31|15901.31|16024.33|15904.33|16021.31|15901.31|10
1648183090000|2022-03-25 04:38:10|16020.91|15900.91|16019.06|15899.06|16020.91|15900.91|16018.97|15898.97|9
1648183100000|2022-03-25 04:38:20|16019|15899|16017.19|15897.19|16019.83|15899.83|16017.19|15897.19|10
1648183110000|2022-03-25 04:38:30|16017.38|15897.38|16015.51|15895.51|16017.94|15897.94|16014.84|15894.84|10
1648183120000|2022-03-25 04:38:40|16015.31|15895.31|16015.68|15895.68|16015.68|15895.68|16014.88|15894.88|9
1648183130000|2022-03-25 04:38:50|16015.71|15895.71|16016.6|15896.6|16016.6|15896.6|16015.71|15895.71|10
1648183140000|2022-03-25 04:39:00|16016.69|15896.69|16015.41|15895.41|16016.97|15896.97|16015.36|15895.36|9
1648183150000|2022-03-25 04:39:10|16015.73|15895.73|16016.31|15896.31|16016.31|15896.31|16015.54|15895.54|10
1648183160000|2022-03-25 04:39:20|16016.77|15896.77|16016.68|15896.68|16016.77|15896.77|16015.69|15895.69|10
1648183170000|2022-03-25 04:39:30|16016.75|15896.75|16017.39|15897.39|16017.39|15897.39|16016.54|15896.54|8
1648183180000|2022-03-25 04:39:40|16017.61|15897.61|16017.84|15897.84|16018.32|15898.32|16017.58|15897.58|9
1648183190000|2022-03-25 04:39:50|16017.93|15897.93|16017.68|15897.68|16018.08|15898.08|16017.61|15897.61|10
1648183200000|2022-03-25 04:40:00|16017.46|15897.46|16017.51|15897.51|16017.58|15897.58|16017.19|15897.19|10
1648183210000|2022-03-25 04:40:10|16017.52|15897.52|16017.31|15897.31|16017.52|15897.52|16016.96|15896.96|7
1648183220000|2022-03-25 04:40:20|16017.34|15897.34|16017.41|15897.41|16017.99|15897.99|16017.2|15897.2|10
1648183230000|2022-03-25 04:40:30|16017.54|15897.54|16017.63|15897.63|16017.82|15897.82|16017.33|15897.33|10
1648183240000|2022-03-25 04:40:40|16017.53|15897.53|16017.81|15897.81|16018.17|15898.17|16017.53|15897.53|10
1648183250000|2022-03-25 04:40:50|16017.85|15897.85|16018.67|15898.67|16018.67|15898.67|16016.81|15896.81|8
1648183260000|2022-03-25 04:41:00|16018.65|15898.65|16017.78|15897.78|16019.11|15899.11|16017.74|15897.74|9
1648183270000|2022-03-25 04:41:10|16018|15898|16016.09|15896.09|16018.13|15898.13|16016.07|15896.07|10
1648183280000|2022-03-25 04:41:20|16015.27|15895.27|16015.38|15895.38|16016.19|15896.19|16014.15|15894.15|10
1648183290000|2022-03-25 04:41:30|16015.55|15895.55|16018.01|15898.01|16018.18|15898.18|16015.55|15895.55|9
1648183300000|2022-03-25 04:41:40|16017.89|15897.89|16018.76|15898.76|16018.76|15898.76|16017.88|15897.88|9
1648183310000|2022-03-25 04:41:50|16018.96|15898.96|16021.22|15901.22|16021.22|15901.22|16017.98|15897.98|10
1648183320000|2022-03-25 04:42:00|16021.37|15901.37|16021.88|15901.88|16022.02|15902.02|16021.37|15901.37|10
1648183330000|2022-03-25 04:42:10|16021.56|15901.56|16021.8|15901.8|16022.27|15902.27|16021.56|15901.56|10
1648183340000|2022-03-25 04:42:20|16021.83|15901.83|16023.22|15903.22|16023.22|15903.22|16021.83|15901.83|9
1648183350000|2022-03-25 04:42:30|16023.34|15903.34|16022.46|15902.46|16023.34|15903.34|16022.29|15902.29|10
1648183360000|2022-03-25 04:42:40|16022.7|15902.7|16023.24|15903.24|16023.43|15903.43|16022.62|15902.62|10
1648183370000|2022-03-25 04:42:50|16023.36|15903.36|16024.71|15904.71|16024.96|15904.96|16023.36|15903.36|8
1648183380000|2022-03-25 04:43:00|16024.66|15904.66|16023.98|15903.98|16025|15905|16023.98|15903.98|9
1648183390000|2022-03-25 04:43:10|16023.42|15903.42|16024.73|15904.73|16024.82|15904.82|16023.42|15903.42|10
1648183400000|2022-03-25 04:43:20|16024.75|15904.75|16025.38|15905.38|16025.38|15905.38|16024.07|15904.07|10
1648183410000|2022-03-25 04:43:30|16025.45|15905.45|16024.88|15904.88|16026.32|15906.32|16024.88|15904.88|10
1648183420000|2022-03-25 04:43:40|16025|15905|16024.89|15904.89|16025|15905|16024.67|15904.67|8
1648183430000|2022-03-25 04:43:50|16024.65|15904.65|16023.39|15903.39|16024.65|15904.65|16023.39|15903.39|10
1648183440000|2022-03-25 04:44:00|16023.48|15903.48|16022.78|15902.78|16023.48|15903.48|16022.78|15902.78|7
1648183450000|2022-03-25 04:44:10|16022.62|15902.62|16022.13|15902.13|16022.67|15902.67|16022.13|15902.13|9
1648183460000|2022-03-25 04:44:20|16022.1|15902.1|16021.18|15901.18|16022.1|15902.1|16021.07|15901.07|10
1648183470000|2022-03-25 04:44:30|16021.19|15901.19|16021.19|15901.19|16021.2|15901.2|16021|15901|9
1648183480000|2022-03-25 04:44:40|16021.64|15901.64|16019.94|15899.94|16021.71|15901.71|16019.94|15899.94|10
1648183490000|2022-03-25 04:44:50|16019.76|15899.76|16019.28|15899.28|16019.76|15899.76|16019.28|15899.28|9
1648183500000|2022-03-25 04:45:00|16019.24|15899.24|16018.28|15898.28|16019.34|15899.34|16018.28|15898.28|8
1648183510000|2022-03-25 04:45:10|16018.25|15898.25|16016.68|15896.68|16018.25|15898.25|16016.68|15896.68|10
1648183520000|2022-03-25 04:45:20|16016.72|15896.72|16016.37|15896.37|16016.78|15896.78|16016.12|15896.12|9
1648183530000|2022-03-25 04:45:30|16016.23|15896.23|16015.72|15895.72|16016.23|15896.23|16015.72|15895.72|9
1648183540000|2022-03-25 04:45:40|16015.49|15895.49|16015.96|15895.96|16016.38|15896.38|16015.42|15895.42|9
1648183550000|2022-03-25 04:45:50|16015.54|15895.54|16015.15|15895.15|16015.54|15895.54|16015.01|15895.01|10
1648183560000|2022-03-25 04:46:00|16015.09|15895.09|16012.9|15892.9|16015.13|15895.13|16012.9|15892.9|9
1648183570000|2022-03-25 04:46:10|16012.86|15892.86|16011.64|15891.64|16013|15893|16011.64|15891.64|10
1648183580000|2022-03-25 04:46:20|16011.69|15891.69|16011.76|15891.76|16012.05|15892.05|16011.68|15891.68|8
1648183590000|2022-03-25 04:46:30|16011.96|15891.96|16012.41|15892.41|16012.56|15892.56|16011.96|15891.96|9
1648183600000|2022-03-25 04:46:40|16012.52|15892.52|16010.24|15890.24|16012.57|15892.57|16010.16|15890.16|10
1648183610000|2022-03-25 04:46:50|16010.03|15890.03|16010.81|15890.81|16010.81|15890.81|16009.44|15889.44|9
1648183620000|2022-03-25 04:47:00|16010.92|15890.92|16011.42|15891.42|16011.5|15891.5|16010.92|15890.92|8
1648183630000|2022-03-25 04:47:10|16011.46|15891.46|16010.1|15890.1|16011.46|15891.46|16010.1|15890.1|8
1648183640000|2022-03-25 04:47:20|16010.5|15890.5|16009|15889|16010.5|15890.5|16008.65|15888.65|8
1648183650000|2022-03-25 04:47:30|16009.03|15889.03|16009.05|15889.05|16009.51|15889.51|16008.98|15888.98|8
1648183660000|2022-03-25 04:47:40|16009.16|15889.16|16007.77|15887.77|16009.2|15889.2|16007.77|15887.77|9
1648183670000|2022-03-25 04:47:50|16007.72|15887.72|16007.35|15887.35|16007.72|15887.72|16007.22|15887.22|10
1648183680000|2022-03-25 04:48:00|16007.45|15887.45|16007.39|15887.39|16007.53|15887.53|16007.37|15887.37|8
1648183690000|2022-03-25 04:48:10|16007.29|15887.29|16006.17|15886.17|16007.29|15887.29|16005.96|15885.96|10
1648183700000|2022-03-25 04:48:20|16006.27|15886.27|16007.94|15887.94|16007.94|15887.94|16006.05|15886.05|8
1648183710000|2022-03-25 04:48:30|16007.8|15887.8|16009.6|15889.6|16009.6|15889.6|16007.8|15887.8|7
1648183720000|2022-03-25 04:48:40|16009.59|15889.59|16009.31|15889.31|16009.59|15889.59|16008.59|15888.59|9
1648183730000|2022-03-25 04:48:50|16009.41|15889.41|16010.48|15890.48|16010.48|15890.48|16009.39|15889.39|10
1648183740000|2022-03-25 04:49:00|16010.58|15890.58|16009.96|15889.96|16010.58|15890.58|16009.96|15889.96|6
1648183750000|2022-03-25 04:49:10|16010.18|15890.18|16010.18|15890.18|16010.3|15890.3|16010.14|15890.14|7
1648183760000|2022-03-25 04:49:20|16010.14|15890.14|16012.5|15892.5|16012.5|15892.5|16009.9|15889.9|10
1648183770000|2022-03-25 04:49:30|16012.59|15892.59|16013.14|15893.14|16013.16|15893.16|16012.59|15892.59|10
1648183780000|2022-03-25 04:49:40|16013.06|15893.06|16013.26|15893.26|16013.26|15893.26|16012.95|15892.95|5
1648183790000|2022-03-25 04:49:50|16013.14|15893.14|16014.28|15894.28|16014.28|15894.28|16013.14|15893.14|9
1648183800000|2022-03-25 04:50:00|16014.18|15894.18|16014.71|15894.71|16014.85|15894.85|16014.13|15894.13|9
1648183810000|2022-03-25 04:50:10|16014.83|15894.83|16015.51|15895.51|16015.51|15895.51|16014.83|15894.83|9
1648183820000|2022-03-25 04:50:20|16015.39|15895.39|16016.06|15896.06|16016.06|15896.06|16015.32|15895.32|7
1648183830000|2022-03-25 04:50:30|16016.3|15896.3|16016.49|15896.49|16017.22|15897.22|16016.25|15896.25|9
1648183840000|2022-03-25 04:50:40|16016.41|15896.41|16016.34|15896.34|16016.53|15896.53|16016.34|15896.34|9
1648183850000|2022-03-25 04:50:50|16016.35|15896.35|16016.33|15896.33|16016.53|15896.53|16016.19|15896.19|9
1648183860000|2022-03-25 04:51:00|16015.74|15895.74|16016.58|15896.58|16016.74|15896.74|16015.74|15895.74|9
1648183870000|2022-03-25 04:51:10|16016.59|15896.59|16018.14|15898.14|16018.14|15898.14|16016.54|15896.54|9
1648183880000|2022-03-25 04:51:20|16018.44|15898.44|16019.24|15899.24|16019.24|15899.24|16018.44|15898.44|10
1648183890000|2022-03-25 04:51:30|16019.31|15899.31|16019.52|15899.52|16019.52|15899.52|16019.25|15899.25|9
1648183900000|2022-03-25 04:51:40|16019.57|15899.57|16020.23|15900.23|16020.27|15900.27|16019.57|15899.57|9
1648183910000|2022-03-25 04:51:50|16021.35|15901.35|16023.25|15903.25|16023.53|15903.53|16021.35|15901.35|9
1648183920000|2022-03-25 04:52:00|16023.55|15903.55|16025.93|15905.93|16025.93|15905.93|16023.45|15903.45|10
1648183930000|2022-03-25 04:52:10|16026.15|15906.15|16028.46|15908.46|16028.46|15908.46|16025.92|15905.92|10
1648183940000|2022-03-25 04:52:20|16028.87|15908.87|16029.11|15909.11|16029.27|15909.27|16028.77|15908.77|9
1648183950000|2022-03-25 04:52:30|16029.08|15909.08|16034.16|15914.16|16034.16|15914.16|16029.08|15909.08|9
1648183960000|2022-03-25 04:52:40|16034.94|15914.94|16035.64|15915.64|16035.65|15915.65|16034.84|15914.84|10
1648183970000|2022-03-25 04:52:50|16035.61|15915.61|16034.66|15914.66|16037.01|15917.01|16034.66|15914.66|10
1648183980000|2022-03-25 04:53:00|16034.28|15914.28|16034.59|15914.59|16034.78|15914.78|16033.97|15913.97|10
1648183990000|2022-03-25 04:53:10|16034.57|15914.57|16035.21|15915.21|16035.21|15915.21|16034.53|15914.53|10
1648184000000|2022-03-25 04:53:20|16034.98|15914.98|16035.05|15915.05|16035.78|15915.78|16034.28|15914.28|10
1648184010000|2022-03-25 04:53:30|16034.86|15914.86|16033.96|15913.96|16034.99|15914.99|16033.96|15913.96|10
1648184020000|2022-03-25 04:53:40|16033.75|15913.75|16033.25|15913.25|16033.75|15913.75|16033.12|15913.12|9
1648184030000|2022-03-25 04:53:50|16033.3|15913.3|16031.38|15911.38|16033.43|15913.43|16031.38|15911.38|7
1648184040000|2022-03-25 04:54:00|16031.42|15911.42|16030.04|15910.04|16031.42|15911.42|16030.04|15910.04|10
1648184050000|2022-03-25 04:54:10|16029.81|15909.81|16028.61|15908.61|16029.92|15909.92|16028.58|15908.58|9
1648184060000|2022-03-25 04:54:20|16028.59|15908.59|16028.81|15908.81|16028.99|15908.99|16028.32|15908.32|10
1648184070000|2022-03-25 04:54:30|16028.86|15908.86|16027.99|15907.99|16028.89|15908.89|16027.9|15907.9|8
1648184080000|2022-03-25 04:54:40|16028.22|15908.22|16028.48|15908.48|16028.96|15908.96|16027.99|15907.99|9
1648184090000|2022-03-25 04:54:50|16028.59|15908.59|16028.19|15908.19|16028.59|15908.59|16027.25|15907.25|9
1648184100000|2022-03-25 04:55:00|16028.22|15908.22|16028.34|15908.34|16028.53|15908.53|16027.98|15907.98|9
1648184110000|2022-03-25 04:55:10|16026.25|15906.25|16026.15|15906.15|16026.37|15906.37|16026.15|15906.15|7
1648184120000|2022-03-25 04:55:20|16026.26|15906.26|16026.58|15906.58|16026.58|15906.58|16025.61|15905.61|10
1648184130000|2022-03-25 04:55:30|16026.68|15906.68|16027.94|15907.94|16027.94|15907.94|16026.68|15906.68|8
1648184140000|2022-03-25 04:55:40|16027.91|15907.91|16028.59|15908.59|16028.59|15908.59|16027.91|15907.91|7
1648184150000|2022-03-25 04:55:50|16028.69|15908.69|16028.91|15908.91|16029.01|15909.01|16027.53|15907.53|9
1648184160000|2022-03-25 04:56:00|16029.38|15909.38|16031.39|15911.39|16031.39|15911.39|16029.38|15909.38|10
1648184170000|2022-03-25 04:56:10|16031.43|15911.43|16033.54|15913.54|16033.63|15913.63|16031.43|15911.43|10
1648184180000|2022-03-25 04:56:20|16033.5|15913.5|16033.91|15913.91|16033.91|15913.91|16033.3|15913.3|9
1648184190000|2022-03-25 04:56:30|16033.8|15913.8|16034.57|15914.57|16034.82|15914.82|16033.67|15913.67|9
1648184200000|2022-03-25 04:56:40|16034.66|15914.66|16035.21|15915.21|16035.21|15915.21|16034.66|15914.66|9
1648184210000|2022-03-25 04:56:50|16035.34|15915.34|16035.22|15915.22|16035.34|15915.34|16034.96|15914.96|9
1648184220000|2022-03-25 04:57:00|16035.2|15915.2|16034.54|15914.54|16035.63|15915.63|16034.54|15914.54|7
1648184230000|2022-03-25 04:57:10|16034.28|15914.28|16034|15914|16034.37|15914.37|16033.96|15913.96|7
1648184240000|2022-03-25 04:57:20|16034.06|15914.06|16034.98|15914.98|16035.07|15915.07|16033.58|15913.58|9
1648184250000|2022-03-25 04:57:30|16034.94|15914.94|16034.93|15914.93|16035.35|15915.35|16034.82|15914.82|10
1648184260000|2022-03-25 04:57:40|16033.72|15913.72|16035.27|15915.27|16035.27|15915.27|16033.52|15913.52|10
1648184270000|2022-03-25 04:57:50|16035.44|15915.44|16036.16|15916.16|16036.19|15916.19|16035.44|15915.44|8
1648184280000|2022-03-25 04:58:00|16036.06|15916.06|16037.03|15917.03|16037.57|15917.57|16035.41|15915.41|9
1648184290000|2022-03-25 04:58:10|16036.88|15916.88|16037.47|15917.47|16037.72|15917.72|16036.62|15916.62|10
1648184300000|2022-03-25 04:58:20|16037.78|15917.78|16037.22|15917.22|16037.78|15917.78|16036.78|15916.78|9
1648184310000|2022-03-25 04:58:30|16037.25|15917.25|16036.55|15916.55|16037.27|15917.27|16036.33|15916.33|8
1648184320000|2022-03-25 04:58:40|16036.65|15916.65|16039.18|15919.18|16039.18|15919.18|16036.24|15916.24|10
1648184330000|2022-03-25 04:58:50|16039.38|15919.38|16038.28|15918.28|16039.38|15919.38|16038.28|15918.28|9
1648184340000|2022-03-25 04:59:00|16038.49|15918.49|16037.87|15917.87|16038.49|15918.49|16037.87|15917.87|10
1648184350000|2022-03-25 04:59:10|16037.89|15917.89|16038.58|15918.58|16038.58|15918.58|16037.66|15917.66|9
1648184360000|2022-03-25 04:59:20|16039.79|15919.79|16047.19|15927.19|16047.21|15927.21|16039.76|15919.76|10
1648184370000|2022-03-25 04:59:30|16048.15|15928.15|16049.65|15929.65|16049.81|15929.81|16048.15|15928.15|10
1648184380000|2022-03-25 04:59:40|16050.17|15930.17|16050.65|15930.65|16050.77|15930.77|16049.81|15929.81|9
1648184390000|2022-03-25 04:59:50|16051.55|15931.55|16052.88|15932.88|16053.19|15933.19|16051.55|15931.55|10
1648184400000|2022-03-25 05:00:00|16052.85|15932.85|16051.89|15931.89|16052.85|15932.85|16051.19|15931.19|8
1648184410000|2022-03-25 05:00:10|16051.71|15931.71|16050.32|15930.32|16051.87|15931.87|16050.31|15930.31|10
1648184420000|2022-03-25 05:00:20|16050.48|15930.48|16049.94|15929.94|16050.66|15930.66|16049.62|15929.62|10
1648184430000|2022-03-25 05:00:30|16049.82|15929.82|16049.76|15929.76|16049.97|15929.97|16049.66|15929.66|9
1648184440000|2022-03-25 05:00:40|16049.82|15929.82|16048.85|15928.85|16049.82|15929.82|16048.85|15928.85|8
1648184450000|2022-03-25 05:00:50|16049.13|15929.13|16049.34|15929.34|16049.34|15929.34|16048.57|15928.57|8
1648184460000|2022-03-25 05:01:00|16049.27|15929.27|16048.69|15928.69|16049.36|15929.36|16048.69|15928.69|10
1648184470000|2022-03-25 05:01:10|16047.96|15927.96|16045.5|15925.5|16047.96|15927.96|16045.19|15925.19|10
1648184480000|2022-03-25 05:01:20|16046.17|15926.17|16045.78|15925.78|16046.17|15926.17|16045.4|15925.4|7
1648184490000|2022-03-25 05:01:30|16045.39|15925.39|16045.21|15925.21|16045.52|15925.52|16045.15|15925.15|9
1648184500000|2022-03-25 05:01:40|16045.25|15925.25|16044.74|15924.74|16045.25|15925.25|16044.19|15924.19|8
1648184510000|2022-03-25 05:01:50|16044.64|15924.64|16046.33|15926.33|16046.33|15926.33|16044.64|15924.64|9
1648184520000|2022-03-25 05:02:00|16046.22|15926.22|16044.26|15924.26|16046.31|15926.31|16043.93|15923.93|8
1648184530000|2022-03-25 05:02:10|16044.11|15924.11|16042.89|15922.89|16044.16|15924.16|16042.89|15922.89|10
1648184540000|2022-03-25 05:02:20|16043.06|15923.06|16042.88|15922.88|16043.41|15923.41|16042.78|15922.78|9
1648184550000|2022-03-25 05:02:30|16043.16|15923.16|16043.94|15923.94|16044.14|15924.14|16043.13|15923.13|9
1648184560000|2022-03-25 05:02:40|16044.02|15924.02|16043.8|15923.8|16044.34|15924.34|16043.8|15923.8|5
1648184570000|2022-03-25 05:02:50|16043.24|15923.24|16040.74|15920.74|16043.24|15923.24|16040.74|15920.74|10
1648184580000|2022-03-25 05:03:00|16041.1|15921.1|16040.73|15920.73|16041.1|15921.1|16040.73|15920.73|8
1648184590000|2022-03-25 05:03:10|16040.68|15920.68|16040.99|15920.99|16040.99|15920.99|16040.6|15920.6|8
1648184600000|2022-03-25 05:03:20|16040.93|15920.93|16040.8|15920.8|16040.93|15920.93|16040.66|15920.66|7
1648184610000|2022-03-25 05:03:30|16040.92|15920.92|16041.15|15921.15|16041.16|15921.16|16040.73|15920.73|10
1648184620000|2022-03-25 05:03:40|16040.57|15920.57|16038.99|15918.99|16040.57|15920.57|16038.78|15918.78|10
1648184630000|2022-03-25 05:03:50|16039.24|15919.24|16040.58|15920.58|16040.58|15920.58|16039.03|15919.03|10
1648184640000|2022-03-25 05:04:00|16040.47|15920.47|16039.79|15919.79|16040.47|15920.47|16039.79|15919.79|9
1648184650000|2022-03-25 05:04:10|16039.65|15919.65|16040.59|15920.59|16041.77|15921.77|16039.65|15919.65|9
1648184660000|2022-03-25 05:04:20|16040.67|15920.67|16041.46|15921.46|16042.1|15922.1|16040.67|15920.67|9
1648184670000|2022-03-25 05:04:30|16042.86|15922.86|16043.21|15923.21|16043.37|15923.37|16042.86|15922.86|10
1648184680000|2022-03-25 05:04:40|16043.17|15923.17|16043.06|15923.06|16043.17|15923.17|16041.9|15921.9|8
1648184690000|2022-03-25 05:04:50|16042.91|15922.91|16043.06|15923.06|16043.06|15923.06|16042.37|15922.37|8
1648184700000|2022-03-25 05:05:00|16042.82|15922.82|16042.76|15922.76|16042.98|15922.98|16042.7|15922.7|8
1648184710000|2022-03-25 05:05:10|16042.54|15922.54|16039.62|15919.62|16042.54|15922.54|16039.62|15919.62|9
1648184720000|2022-03-25 05:05:20|16039.07|15919.07|16038.24|15918.24|16039.07|15919.07|16037.74|15917.74|10
1648184730000|2022-03-25 05:05:30|16038.39|15918.39|16037.77|15917.77|16038.43|15918.43|16037.77|15917.77|8
1648184740000|2022-03-25 05:05:40|16037.49|15917.49|16035.22|15915.22|16037.49|15917.49|16035.22|15915.22|10
1648184750000|2022-03-25 05:05:50|16035.44|15915.44|16035.78|15915.78|16035.78|15915.78|16034.58|15914.58|10
1648184760000|2022-03-25 05:06:00|16036.08|15916.08|16034.15|15914.15|16036.08|15916.08|16034.15|15914.15|9
1648184770000|2022-03-25 05:06:10|16033.93|15913.93|16032.8|15912.8|16033.93|15913.93|16032.79|15912.79|8
1648184780000|2022-03-25 05:06:20|16033.06|15913.06|16032.75|15912.75|16033.1|15913.1|16032.5|15912.5|10
1648184790000|2022-03-25 05:06:30|16032.56|15912.56|16033|15913|16033.25|15913.25|16032.56|15912.56|10
1648184800000|2022-03-25 05:06:40|16033.02|15913.02|16032.23|15912.23|16033.08|15913.08|16032.23|15912.23|8
1648184810000|2022-03-25 05:06:50|16032.12|15912.12|16032.02|15912.02|16032.12|15912.12|16031.81|15911.81|10
1648184820000|2022-03-25 05:07:00|16032.09|15912.09|16033.11|15913.11|16033.11|15913.11|16032.09|15912.09|8
1648184830000|2022-03-25 05:07:10|16033.26|15913.26|16033.24|15913.24|16033.26|15913.26|16033.04|15913.04|9
1648184840000|2022-03-25 05:07:20|16033.25|15913.25|16032.39|15912.39|16033.25|15913.25|16031.68|15911.68|10
1648184850000|2022-03-25 05:07:30|16032.5|15912.5|16033.63|15913.63|16033.63|15913.63|16032.34|15912.34|10
1648184860000|2022-03-25 05:07:40|16034.02|15914.02|16035.73|15915.73|16035.91|15915.91|16034.02|15914.02|9
1648184870000|2022-03-25 05:07:50|16034.72|15914.72|16035.13|15915.13|16036.51|15916.51|16034.72|15914.72|10
1648184880000|2022-03-25 05:08:00|16035.61|15915.61|16035.45|15915.45|16035.75|15915.75|16035.39|15915.39|8
1648184890000|2022-03-25 05:08:10|16035.41|15915.41|16036.63|15916.63|16036.72|15916.72|16035.17|15915.17|7
1648184900000|2022-03-25 05:08:20|16036.7|15916.7|16037.37|15917.37|16037.37|15917.37|16036.7|15916.7|9
1648184910000|2022-03-25 05:08:30|16037.39|15917.39|16037.54|15917.54|16038.56|15918.56|16037.39|15917.39|7
1648184920000|2022-03-25 05:08:40|16037.62|15917.62|16038.83|15918.83|16038.83|15918.83|16037.62|15917.62|9
1648184930000|2022-03-25 05:08:50|16038.95|15918.95|16037.99|15917.99|16038.95|15918.95|16037.88|15917.88|10
1648184940000|2022-03-25 05:09:00|16037.49|15917.49|16037.18|15917.18|16037.68|15917.68|16037|15917|10
1648184950000|2022-03-25 05:09:10|16037.32|15917.32|16037.55|15917.55|16038.24|15918.24|16036.96|15916.96|10
1648184960000|2022-03-25 05:09:20|16037.43|15917.43|16037.78|15917.78|16038.61|15918.61|16037.11|15917.11|10
1648184970000|2022-03-25 05:09:30|16037.8|15917.8|16035.29|15915.29|16037.8|15917.8|16035.29|15915.29|8
1648184980000|2022-03-25 05:09:40|16035.13|15915.13|16032.79|15912.79|16035.92|15915.92|16032.79|15912.79|10
1648184990000|2022-03-25 05:09:50|16032.63|15912.63|16030.52|15910.52|16032.63|15912.63|16030.52|15910.52|9
1648185000000|2022-03-25 05:10:00|16030.18|15910.18|16028.78|15908.78|16030.46|15910.46|16028.78|15908.78|9
1648185010000|2022-03-25 05:10:10|16028.77|15908.77|16027.54|15907.54|16028.77|15908.77|16027.54|15907.54|9
1648185020000|2022-03-25 05:10:20|16027.47|15907.47|16026.71|15906.71|16027.47|15907.47|16026.71|15906.71|7
1648185030000|2022-03-25 05:10:30|16027.87|15907.87|16027.14|15907.14|16028.33|15908.33|16027.14|15907.14|9
1648185040000|2022-03-25 05:10:40|16027.01|15907.01|16027.97|15907.97|16028.15|15908.15|16026.91|15906.91|9
1648185050000|2022-03-25 05:10:50|16028.38|15908.38|16028.85|15908.85|16028.85|15908.85|16028.38|15908.38|10
1648185060000|2022-03-25 05:11:00|16028.86|15908.86|16029.44|15909.44|16029.84|15909.84|16028.84|15908.84|10
1648185070000|2022-03-25 05:11:10|16029.3|15909.3|16027.85|15907.85|16029.3|15909.3|16027.84|15907.84|10
1648185080000|2022-03-25 05:11:20|16027.95|15907.95|16027.41|15907.41|16027.95|15907.95|16027.24|15907.24|9
1648185090000|2022-03-25 05:11:30|16027.45|15907.45|16028.38|15908.38|16028.42|15908.42|16027.44|15907.44|10
1648185100000|2022-03-25 05:11:40|16028.48|15908.48|16028.87|15908.87|16028.87|15908.87|16028.48|15908.48|9
1648185110000|2022-03-25 05:11:50|16028.89|15908.89|16031.26|15911.26|16031.26|15911.26|16028.89|15908.89|9
1648185120000|2022-03-25 05:12:00|16031.32|15911.32|16032.6|15912.6|16032.83|15912.83|16031.32|15911.32|9
1648185130000|2022-03-25 05:12:10|16032.69|15912.69|16032.49|15912.49|16032.71|15912.71|16032.49|15912.49|8
1648185140000|2022-03-25 05:12:20|16032.96|15912.96|16032.23|15912.23|16033.08|15913.08|16032.23|15912.23|9
1648185150000|2022-03-25 05:12:30|16032.07|15912.07|16031.19|15911.19|16032.07|15912.07|16030.72|15910.72|10
1648185160000|2022-03-25 05:12:40|16031.18|15911.18|16030.61|15910.61|16031.75|15911.75|16030.46|15910.46|10
1648185170000|2022-03-25 05:12:50|16031.55|15911.55|16031.35|15911.35|16031.69|15911.69|16030.72|15910.72|10
1648185180000|2022-03-25 05:13:00|16031.09|15911.09|16031.24|15911.24|16031.55|15911.55|16031.08|15911.08|10
1648185190000|2022-03-25 05:13:10|16031.21|15911.21|16031.84|15911.84|16032.03|15912.03|16031.18|15911.18|10
1648185200000|2022-03-25 05:13:20|16031.89|15911.89|16032.54|15912.54|16032.65|15912.65|16031.43|15911.43|10
1648185210000|2022-03-25 05:13:30|16032.5|15912.5|16032.82|15912.82|16033.72|15913.72|16032.5|15912.5|9
1648185220000|2022-03-25 05:13:40|16033.05|15913.05|16033.56|15913.56|16033.83|15913.83|16032.97|15912.97|9
1648185230000|2022-03-25 05:13:50|16033.59|15913.59|16033.62|15913.62|16034.52|15914.52|16033.37|15913.37|10
1648185240000|2022-03-25 05:14:00|16033.52|15913.52|16033.94|15913.94|16034.07|15914.07|16033.52|15913.52|10
1648185250000|2022-03-25 05:14:10|16033.95|15913.95|16035.75|15915.75|16035.75|15915.75|16033.95|15913.95|8
1648185260000|2022-03-25 05:14:20|16035.11|15915.11|16037.69|15917.69|16037.69|15917.69|16035.11|15915.11|10
1648185270000|2022-03-25 05:14:30|16036.71|15916.71|16037.12|15917.12|16037.26|15917.26|16036.71|15916.71|10
1648185280000|2022-03-25 05:14:40|16036.51|15916.51|16039.43|15919.43|16039.43|15919.43|16036.51|15916.51|10
1648185290000|2022-03-25 05:14:50|16039.27|15919.27|16040.1|15920.1|16040.1|15920.1|16039.25|15919.25|10
1648185300000|2022-03-25 05:15:00|16040|15920|16040.09|15920.09|16040.25|15920.25|16039.81|15919.81|10
1648185310000|2022-03-25 05:15:10|16039.97|15919.97|16040.07|15920.07|16040.22|15920.22|16039.28|15919.28|10
1648185320000|2022-03-25 05:15:20|16039.82|15919.82|16040.08|15920.08|16040.59|15920.59|16039.82|15919.82|9
1648185330000|2022-03-25 05:15:30|16040|15920|16039.48|15919.48|16040|15920|16039.48|15919.48|7
1648185340000|2022-03-25 05:15:40|16039.39|15919.39|16042.11|15922.11|16042.11|15922.11|16038.95|15918.95|10
1648185350000|2022-03-25 05:15:50|16042.05|15922.05|16044.38|15924.38|16044.38|15924.38|16042.05|15922.05|9
1648185360000|2022-03-25 05:16:00|16044.47|15924.47|16047.18|15927.18|16047.18|15927.18|16044.47|15924.47|10
1648185370000|2022-03-25 05:16:10|16048.46|15928.46|16047.89|15927.89|16048.46|15928.46|16047.22|15927.22|10
1648185380000|2022-03-25 05:16:20|16048.02|15928.02|16046.72|15926.72|16048.02|15928.02|16046.72|15926.72|9
1648185390000|2022-03-25 05:16:30|16046.25|15926.25|16046.27|15926.27|16047.21|15927.21|16046.12|15926.12|10
1648185400000|2022-03-25 05:16:40|16045.81|15925.81|16048.72|15928.72|16048.72|15928.72|16045.67|15925.67|9
1648185410000|2022-03-25 05:16:50|16049.08|15929.08|16049.12|15929.12|16049.41|15929.41|16049.08|15929.08|8
1648185420000|2022-03-25 05:17:00|16049.57|15929.57|16048.75|15928.75|16050.59|15930.59|16048.75|15928.75|10
1648185430000|2022-03-25 05:17:10|16048.41|15928.41|16047.29|15927.29|16048.41|15928.41|16047.2|15927.2|10
1648185440000|2022-03-25 05:17:20|16047.43|15927.43|16047.66|15927.66|16048.11|15928.11|16047.43|15927.43|10
1648185450000|2022-03-25 05:17:30|16047.33|15927.33|16047.41|15927.41|16047.41|15927.41|16047.17|15927.17|9
1648185460000|2022-03-25 05:17:40|16047.68|15927.68|16047.37|15927.37|16047.77|15927.77|16047.19|15927.19|8
1648185470000|2022-03-25 05:17:50|16047.68|15927.68|16047.33|15927.33|16048.5|15928.5|16047.1|15927.1|10
1648185480000|2022-03-25 05:18:00|16047.42|15927.42|16046.67|15926.67|16047.42|15927.42|16046.38|15926.38|10
1648185490000|2022-03-25 05:18:10|16046.57|15926.57|16046.41|15926.41|16046.58|15926.58|16046.29|15926.29|9
1648185500000|2022-03-25 05:18:20|16046.23|15926.23|16045.55|15925.55|16046.34|15926.34|16045.55|15925.55|9
1648185510000|2022-03-25 05:18:30|16045.52|15925.52|16043.11|15923.11|16045.52|15925.52|16043.11|15923.11|10
1648185520000|2022-03-25 05:18:40|16043.2|15923.2|16042.06|15922.06|16043.2|15923.2|16042.06|15922.06|10
1648185530000|2022-03-25 05:18:50|16041.93|15921.93|16040.56|15920.56|16041.93|15921.93|16040.17|15920.17|9
1648185540000|2022-03-25 05:19:00|16041.22|15921.22|16041.28|15921.28|16041.3|15921.3|16039.85|15919.85|10
1648185550000|2022-03-25 05:19:10|16041.39|15921.39|16040.75|15920.75|16041.6|15921.6|16040.57|15920.57|9
1648185560000|2022-03-25 05:19:20|16040.87|15920.87|16039.75|15919.75|16040.87|15920.87|16039.75|15919.75|9
1648185570000|2022-03-25 05:19:30|16040.15|15920.15|16041.22|15921.22|16041.32|15921.32|16040.15|15920.15|8
1648185580000|2022-03-25 05:19:40|16041.35|15921.35|16040.67|15920.67|16041.56|15921.56|16040.51|15920.51|9
1648185590000|2022-03-25 05:19:50|16040.95|15920.95|16041.24|15921.24|16041.43|15921.43|16040.94|15920.94|10
1648185600000|2022-03-25 05:20:00|16041.08|15921.08|16041.1|15921.1|16042.24|15922.24|16041.08|15921.08|8
1648185610000|2022-03-25 05:20:10|16040.86|15920.86|16040.37|15920.37|16040.86|15920.86|16040.14|15920.14|9
1648185620000|2022-03-25 05:20:20|16041.22|15921.22|16041.23|15921.23|16042.01|15922.01|16040.85|15920.85|9
1648185630000|2022-03-25 05:20:30|16041.47|15921.47|16041.81|15921.81|16041.81|15921.81|16041.33|15921.33|10
1648185640000|2022-03-25 05:20:40|16041.65|15921.65|16041.54|15921.54|16042.23|15922.23|16041.54|15921.54|9
1648185650000|2022-03-25 05:20:50|16041.32|15921.32|16040.06|15920.06|16041.32|15921.32|16040.06|15920.06|10
1648185660000|2022-03-25 05:21:00|16040|15920|16041.39|15921.39|16041.39|15921.39|16039.79|15919.79|10
1648185670000|2022-03-25 05:21:10|16041.18|15921.18|16041.14|15921.14|16041.29|15921.29|16041.02|15921.02|10
1648185680000|2022-03-25 05:21:20|16041.78|15921.78|16040.83|15920.83|16041.96|15921.96|16040.83|15920.83|9
1648185690000|2022-03-25 05:21:30|16041.24|15921.24|16042.14|15922.14|16042.14|15922.14|16041.24|15921.24|8
1648185700000|2022-03-25 05:21:40|16042.01|15922.01|16041.26|15921.26|16042.01|15922.01|16041.06|15921.06|9
1648185710000|2022-03-25 05:21:50|16041.32|15921.32|16042.23|15922.23|16042.23|15922.23|16040.86|15920.86|9
1648185720000|2022-03-25 05:22:00|16042.15|15922.15|16042.25|15922.25|16042.25|15922.25|16040.93|15920.93|10
1648185730000|2022-03-25 05:22:10|16041.45|15921.45|16039.16|15919.16|16041.46|15921.46|16039.16|15919.16|9
1648185740000|2022-03-25 05:22:20|16039.18|15919.18|16040.9|15920.9|16040.9|15920.9|16039.1|15919.1|9
1648185750000|2022-03-25 05:22:30|16041.39|15921.39|16040.68|15920.68|16041.56|15921.56|16040.68|15920.68|8
1648185760000|2022-03-25 05:22:40|16041.01|15921.01|16040.94|15920.94|16041.01|15921.01|16040.16|15920.16|10
1648185770000|2022-03-25 05:22:50|16040.67|15920.67|16041.28|15921.28|16041.55|15921.55|16040.67|15920.67|9
1648185780000|2022-03-25 05:23:00|16041.13|15921.13|16040.21|15920.21|16041.13|15921.13|16039.84|15919.84|9
1648185790000|2022-03-25 05:23:10|16040.09|15920.09|16039.76|15919.76|16040.3|15920.3|16039.3|15919.3|10
1648185800000|2022-03-25 05:23:20|16039.87|15919.87|16039.51|15919.51|16040.25|15920.25|16039.51|15919.51|10
1648185810000|2022-03-25 05:23:30|16039.85|15919.85|16039.86|15919.86|16040.01|15920.01|16039.71|15919.71|9
1648185820000|2022-03-25 05:23:40|16039.83|15919.83|16040.1|15920.1|16040.1|15920.1|16039.83|15919.83|9
1648185830000|2022-03-25 05:23:50|16040.08|15920.08|16040.12|15920.12|16040.33|15920.33|16039.92|15919.92|10
1648185840000|2022-03-25 05:24:00|16039.88|15919.88|16040.15|15920.15|16040.52|15920.52|16039.88|15919.88|10
1648185850000|2022-03-25 05:24:10|16040.04|15920.04|16042.76|15922.76|16042.79|15922.79|16040.04|15920.04|9
1648185860000|2022-03-25 05:24:20|16042.69|15922.69|16043.07|15923.07|16043.14|15923.14|16042.67|15922.67|8
1648185870000|2022-03-25 05:24:30|16043.08|15923.08|16041.11|15921.11|16043.24|15923.24|16040.9|15920.9|9
1648185880000|2022-03-25 05:24:40|16041.19|15921.19|16041.38|15921.38|16041.38|15921.38|16040.9|15920.9|10
1648185890000|2022-03-25 05:24:50|16041.32|15921.32|16041.28|15921.28|16042.43|15922.43|16041.28|15921.28|8
1648185900000|2022-03-25 05:25:00|16041.39|15921.39|16041.02|15921.02|16041.46|15921.46|16041.02|15921.02|6
1648185910000|2022-03-25 05:25:10|16041.05|15921.05|16040.17|15920.17|16041.05|15921.05|16040.17|15920.17|9
1648185920000|2022-03-25 05:25:20|16040.45|15920.45|16041.51|15921.51|16041.51|15921.51|16040.45|15920.45|7
1648185930000|2022-03-25 05:25:30|16041.21|15921.21|16042.23|15922.23|16042.25|15922.25|16041.15|15921.15|9
1648185940000|2022-03-25 05:25:40|16042.22|15922.22|16041.94|15921.94|16042.46|15922.46|16041.94|15921.94|8
1648185950000|2022-03-25 05:25:50|16042.15|15922.15|16041.86|15921.86|16042.15|15922.15|16041.77|15921.77|8
1648185960000|2022-03-25 05:26:00|16041.85|15921.85|16042.21|15922.21|16042.48|15922.48|16041.78|15921.78|10
1648185970000|2022-03-25 05:26:10|16042.15|15922.15|16041.11|15921.11|16042.15|15922.15|16041.11|15921.11|10
1648185980000|2022-03-25 05:26:20|16041.16|15921.16|16042.98|15922.98|16042.98|15922.98|16041.16|15921.16|9
1648185990000|2022-03-25 05:26:30|16042.89|15922.89|16042.65|15922.65|16042.89|15922.89|16042.48|15922.48|10
1648186000000|2022-03-25 05:26:40|16042.4|15922.4|16042.45|15922.45|16042.69|15922.69|16042.02|15922.02|10
1648186010000|2022-03-25 05:26:50|16042.44|15922.44|16041.11|15921.11|16042.44|15922.44|16041.11|15921.11|9
1648186020000|2022-03-25 05:27:00|16041.1|15921.1|16040.69|15920.69|16041.1|15921.1|16040.66|15920.66|7
1648186030000|2022-03-25 05:27:10|16040.63|15920.63|16039.43|15919.43|16040.63|15920.63|16039.43|15919.43|8
1648186040000|2022-03-25 05:27:20|16039.54|15919.54|16040.68|15920.68|16040.68|15920.68|16039.54|15919.54|9
1648186050000|2022-03-25 05:27:30|16040.78|15920.78|16041.34|15921.34|16041.34|15921.34|16040.78|15920.78|9
1648186060000|2022-03-25 05:27:40|16041.26|15921.26|16041.73|15921.73|16041.78|15921.78|16041.14|15921.14|8
1648186070000|2022-03-25 05:27:50|16041.1|15921.1|16040.31|15920.31|16041.1|15921.1|16038.95|15918.95|9
1648186080000|2022-03-25 05:28:00|16039.75|15919.75|16039.67|15919.67|16039.97|15919.97|16039.67|15919.67|9
1648186090000|2022-03-25 05:28:10|16039.66|15919.66|16037.76|15917.76|16039.66|15919.66|16037.76|15917.76|10
1648186100000|2022-03-25 05:28:20|16037.86|15917.86|16038.22|15918.22|16038.22|15918.22|16037.86|15917.86|8
1648186110000|2022-03-25 05:28:30|16038.19|15918.19|16038.88|15918.88|16038.99|15918.99|16038.19|15918.19|10
1648186120000|2022-03-25 05:28:40|16038.92|15918.92|16039.11|15919.11|16039.11|15919.11|16038.38|15918.38|8
1648186130000|2022-03-25 05:28:50|16039.17|15919.17|16039.06|15919.06|16039.17|15919.17|16038.63|15918.63|10
1648186140000|2022-03-25 05:29:00|16038.7|15918.7|16038.83|15918.83|16039.13|15919.13|16038.7|15918.7|10
1648186150000|2022-03-25 05:29:10|16038.65|15918.65|16038.44|15918.44|16038.65|15918.65|16038.19|15918.19|9
1648186160000|2022-03-25 05:29:20|16038.49|15918.49|16038.5|15918.5|16039.09|15919.09|16038.49|15918.49|8
1648186170000|2022-03-25 05:29:30|16038.54|15918.54|16038.67|15918.67|16038.67|15918.67|16038.26|15918.26|10
1648186180000|2022-03-25 05:29:40|16038.25|15918.25|16039.39|15919.39|16039.58|15919.58|16038.21|15918.21|10
1648186190000|2022-03-25 05:29:50|16039.37|15919.37|16038.34|15918.34|16039.68|15919.68|16038.2|15918.2|10
1648186200000|2022-03-25 05:30:00|16038.66|15918.66|16038.34|15918.34|16038.75|15918.75|16038.34|15918.34|10
1648186210000|2022-03-25 05:30:10|16038.07|15918.07|16036.86|15916.86|16038.07|15918.07|16036.56|15916.56|9
1648186220000|2022-03-25 05:30:20|16036.54|15916.54|16036.18|15916.18|16036.54|15916.54|16035.61|15915.61|10
1648186230000|2022-03-25 05:30:30|16036.2|15916.2|16036.11|15916.11|16036.45|15916.45|16035.82|15915.82|10
1648186240000|2022-03-25 05:30:40|16035.93|15915.93|16037.51|15917.51|16037.51|15917.51|16035.88|15915.88|9
1648186250000|2022-03-25 05:30:50|16037.21|15917.21|16035.8|15915.8|16037.21|15917.21|16035.68|15915.68|10
1648186260000|2022-03-25 05:31:00|16035.7|15915.7|16034.24|15914.24|16035.7|15915.7|16034.1|15914.1|10
1648186270000|2022-03-25 05:31:10|16034.14|15914.14|16032.11|15912.11|16034.14|15914.14|16031.8|15911.8|10
1648186280000|2022-03-25 05:31:20|16031.93|15911.93|16030.18|15910.18|16032.05|15912.05|16030.18|15910.18|10
1648186290000|2022-03-25 05:31:30|16030.07|15910.07|16028.79|15908.79|16030.07|15910.07|16028.79|15908.79|10
1648186300000|2022-03-25 05:31:40|16028.82|15908.82|16026.49|15906.49|16028.82|15908.82|16025.84|15905.84|10
1648186310000|2022-03-25 05:31:50|16026.32|15906.32|16024.59|15904.59|16026.32|15906.32|16023.85|15903.85|10
1648186320000|2022-03-25 05:32:00|16024.38|15904.38|16020.48|15900.48|16024.38|15904.38|16020.36|15900.36|10
1648186330000|2022-03-25 05:32:10|16020.12|15900.12|16017.91|15897.91|16020.13|15900.13|16017.87|15897.87|10
1648186340000|2022-03-25 05:32:20|16018.26|15898.26|16018.1|15898.1|16018.26|15898.26|16017.34|15897.34|9
1648186350000|2022-03-25 05:32:30|16018.21|15898.21|16018.68|15898.68|16018.7|15898.7|16018.04|15898.04|10
1648186360000|2022-03-25 05:32:40|16018.66|15898.66|16019.42|15899.42|16019.63|15899.63|16018.64|15898.64|9
1648186370000|2022-03-25 05:32:50|16019.64|15899.64|16020.75|15900.75|16021.11|15901.11|16019.04|15899.04|10
1648186380000|2022-03-25 05:33:00|16020.12|15900.12|16020.36|15900.36|16020.49|15900.49|16020.12|15900.12|7
1648186390000|2022-03-25 05:33:10|16020.4|15900.4|16021.09|15901.09|16021.09|15901.09|16020.37|15900.37|8
1648186400000|2022-03-25 05:33:20|16020.93|15900.93|16020.29|15900.29|16020.96|15900.96|16019.94|15899.94|10
1648186410000|2022-03-25 05:33:30|16020.31|15900.31|16021.47|15901.47|16021.47|15901.47|16020.3|15900.3|10
1648186420000|2022-03-25 05:33:40|16021.46|15901.46|16022.01|15902.01|16022.01|15902.01|16021.46|15901.46|9
1648186430000|2022-03-25 05:33:50|16023|15903|16021.97|15901.97|16023|15903|16021.8|15901.8|9
1648186440000|2022-03-25 05:34:00|16022.06|15902.06|16020.42|15900.42|16022.34|15902.34|16020.18|15900.18|10
1648186450000|2022-03-25 05:34:10|16020.43|15900.43|16019.94|15899.94|16020.63|15900.63|16019.52|15899.52|10
1648186460000|2022-03-25 05:34:20|16019.92|15899.92|16018.09|15898.09|16019.92|15899.92|16017.77|15897.77|10
1648186470000|2022-03-25 05:34:30|16018.12|15898.12|16018.53|15898.53|16018.71|15898.71|16018.08|15898.08|9
1648186480000|2022-03-25 05:34:40|16018.56|15898.56|16018.42|15898.42|16018.94|15898.94|16018.42|15898.42|9
1648186490000|2022-03-25 05:34:50|16018.54|15898.54|16019.3|15899.3|16019.3|15899.3|16018.38|15898.38|9
1648186500000|2022-03-25 05:35:00|16019.24|15899.24|16019.39|15899.39|16019.43|15899.43|16018.78|15898.78|8
1648186510000|2022-03-25 05:35:10|16019.57|15899.57|16019.46|15899.46|16019.85|15899.85|16019.12|15899.12|10
1648186520000|2022-03-25 05:35:20|16019.55|15899.55|16019.07|15899.07|16019.55|15899.55|16018.92|15898.92|10
1648186530000|2022-03-25 05:35:30|16019.14|15899.14|16019.47|15899.47|16019.47|15899.47|16018.53|15898.53|10
1648186540000|2022-03-25 05:35:40|16019.65|15899.65|16018.97|15898.97|16019.65|15899.65|16018.83|15898.83|8
1648186550000|2022-03-25 05:35:50|16019.56|15899.56|16019.15|15899.15|16019.56|15899.56|16018.97|15898.97|9
1648186560000|2022-03-25 05:36:00|16019.61|15899.61|16020.17|15900.17|16020.2|15900.2|16019.32|15899.32|9
1648186570000|2022-03-25 05:36:10|16020.13|15900.13|16019.65|15899.65|16020.27|15900.27|16019.48|15899.48|10
1648186580000|2022-03-25 05:36:20|16019.67|15899.67|16019.51|15899.51|16019.67|15899.67|16018.56|15898.56|9
1648186590000|2022-03-25 05:36:30|16019.54|15899.54|16019.51|15899.51|16019.87|15899.87|16019.5|15899.5|8
1648186600000|2022-03-25 05:36:40|16019.53|15899.53|16020.07|15900.07|16020.07|15900.07|16019.53|15899.53|9
1648186610000|2022-03-25 05:36:50|16020.03|15900.03|16019.05|15899.05|16020.03|15900.03|16018.89|15898.89|9
1648186620000|2022-03-25 05:37:00|16019.11|15899.11|16017.31|15897.31|16019.11|15899.11|16017.28|15897.28|10
1648186630000|2022-03-25 05:37:10|16016.51|15896.51|16015.51|15895.51|16016.51|15896.51|16015.08|15895.08|10
1648186640000|2022-03-25 05:37:20|16015.57|15895.57|16016.94|15896.94|16016.94|15896.94|16015.53|15895.53|9
1648186650000|2022-03-25 05:37:30|16017.1|15897.1|16018.37|15898.37|16018.37|15898.37|16017.1|15897.1|10
1648186660000|2022-03-25 05:37:40|16018.47|15898.47|16016.09|15896.09|16018.47|15898.47|16015.94|15895.94|9
1648186670000|2022-03-25 05:37:50|16017.8|15897.8|16016.85|15896.85|16017.8|15897.8|16016.84|15896.84|9
1648186680000|2022-03-25 05:38:00|16017.08|15897.08|16016.73|15896.73|16017.08|15897.08|16016.69|15896.69|10
1648186690000|2022-03-25 05:38:10|16016.79|15896.79|16019.38|15899.38|16023.37|15903.37|16016.79|15896.79|9
1648186700000|2022-03-25 05:38:20|16018.96|15898.96|16018.21|15898.21|16019.05|15899.05|16018|15898|10
1648186710000|2022-03-25 05:38:30|16018.18|15898.18|16018.42|15898.42|16018.91|15898.91|16018.18|15898.18|9
1648186720000|2022-03-25 05:38:40|16018.38|15898.38|16018.05|15898.05|16019.05|15899.05|16017.89|15897.89|10
1648186730000|2022-03-25 05:38:50|16017.79|15897.79|16017.87|15897.87|16017.87|15897.87|16017.02|15897.02|10
1648186740000|2022-03-25 05:39:00|16017.86|15897.86|16018|15898|16018|15898|16017.73|15897.73|8
1648186750000|2022-03-25 05:39:10|16017.87|15897.87|16016.52|15896.52|16017.97|15897.97|16016.52|15896.52|10
1648186760000|2022-03-25 05:39:20|16016.38|15896.38|16015.81|15895.81|16016.76|15896.76|16015.81|15895.81|10
1648186770000|2022-03-25 05:39:30|16016.02|15896.02|16015.41|15895.41|16016.02|15896.02|16015.06|15895.06|9
1648186780000|2022-03-25 05:39:40|16015.29|15895.29|16014.48|15894.48|16015.33|15895.33|16014.25|15894.25|10
1648186790000|2022-03-25 05:39:50|16015.48|15895.48|16017.18|15897.18|16017.25|15897.25|16015.48|15895.48|8
1648186800000|2022-03-25 05:40:00|16016.74|15896.74|16015.42|15895.42|16016.78|15896.78|16015.42|15895.42|7
1648186810000|2022-03-25 05:40:10|16015|15895|16014.36|15894.36|16015|15895|16014.36|15894.36|10
1648186820000|2022-03-25 05:40:20|16014.25|15894.25|16014.8|15894.8|16015.08|15895.08|16014.25|15894.25|10
1648186830000|2022-03-25 05:40:30|16014.94|15894.94|16015.05|15895.05|16015.08|15895.08|16014.81|15894.81|8
1648186840000|2022-03-25 05:40:40|16014.87|15894.87|16014.05|15894.05|16014.92|15894.92|16013.71|15893.71|10
1648186850000|2022-03-25 05:40:50|16014.06|15894.06|16014.54|15894.54|16014.54|15894.54|16014.06|15894.06|9
1648186860000|2022-03-25 05:41:00|16014.65|15894.65|16013.54|15893.54|16014.66|15894.66|16013.44|15893.44|8
1648186870000|2022-03-25 05:41:10|16013.61|15893.61|16014.3|15894.3|16014.51|15894.51|16013.47|15893.47|10
1648186880000|2022-03-25 05:41:20|16013.57|15893.57|16018.39|15898.39|16018.39|15898.39|16013.57|15893.57|10
1648186890000|2022-03-25 05:41:30|16018.91|15898.91|16018.67|15898.67|16019.5|15899.5|16018.67|15898.67|10
1648186900000|2022-03-25 05:41:40|16018.76|15898.76|16018.87|15898.87|16018.87|15898.87|16018.66|15898.66|10
1648186910000|2022-03-25 05:41:50|16018.89|15898.89|16019.16|15899.16|16019.18|15899.18|16018.89|15898.89|9
1648186920000|2022-03-25 05:42:00|16019.17|15899.17|16019.82|15899.82|16020.1|15900.1|16018.97|15898.97|9
1648186930000|2022-03-25 05:42:10|16019.91|15899.91|16018.53|15898.53|16019.91|15899.91|16018.53|15898.53|8
1648186940000|2022-03-25 05:42:20|16018.66|15898.66|16019.11|15899.11|16019.7|15899.7|16018.5|15898.5|10
1648186950000|2022-03-25 05:42:30|16019.43|15899.43|16018.18|15898.18|16019.43|15899.43|16017.75|15897.75|9
1648186960000|2022-03-25 05:42:40|16019.42|15899.42|16020.07|15900.07|16020.09|15900.09|16019.3|15899.3|9
1648186970000|2022-03-25 05:42:50|16020.01|15900.01|16019.42|15899.42|16020.01|15900.01|16019.06|15899.06|9
1648186980000|2022-03-25 05:43:00|16019.29|15899.29|16020.02|15900.02|16020.16|15900.16|16019.29|15899.29|10
1648186990000|2022-03-25 05:43:10|16020|15900|16019.8|15899.8|16020|15900|16019.69|15899.69|8
1648187000000|2022-03-25 05:43:20|16019.97|15899.97|16020.04|15900.04|16020.09|15900.09|16019.07|15899.07|10
1648187010000|2022-03-25 05:43:30|16020.07|15900.07|16020.73|15900.73|16020.8|15900.8|16020.07|15900.07|10
1648187020000|2022-03-25 05:43:40|16020.67|15900.67|16020.19|15900.19|16020.67|15900.67|16019.96|15899.96|9
1648187030000|2022-03-25 05:43:50|16020.15|15900.15|16019.27|15899.27|16020.15|15900.15|16019.22|15899.22|9
1648187040000|2022-03-25 05:44:00|16018.98|15898.98|16021.54|15901.54|16021.65|15901.65|16018.98|15898.98|10
1648187050000|2022-03-25 05:44:10|16021.44|15901.44|16020.8|15900.8|16021.44|15901.44|16020.65|15900.65|10
1648187060000|2022-03-25 05:44:20|16020.81|15900.81|16021.22|15901.22|16021.22|15901.22|16020.14|15900.14|10
1648187070000|2022-03-25 05:44:30|16021.02|15901.02|16020.13|15900.13|16021.02|15901.02|16020.05|15900.05|6
1648187080000|2022-03-25 05:44:40|16020.1|15900.1|16017.53|15897.53|16020.1|15900.1|16017.53|15897.53|10
1648187090000|2022-03-25 05:44:50|16017.45|15897.45|16017|15897|16017.45|15897.45|16015.71|15895.71|9
1648187100000|2022-03-25 05:45:00|16017.09|15897.09|16016.66|15896.66|16017.34|15897.34|16016.66|15896.66|10
1648187110000|2022-03-25 05:45:10|16016.79|15896.79|16017.16|15897.16|16017.16|15897.16|16016.67|15896.67|9
1648187120000|2022-03-25 05:45:20|16017.19|15897.19|16015.75|15895.75|16017.29|15897.29|16015.75|15895.75|10
1648187130000|2022-03-25 05:45:30|16015.24|15895.24|16013.02|15893.02|16015.29|15895.29|16013.02|15893.02|10
1648187140000|2022-03-25 05:45:40|16012.84|15892.84|16011.9|15891.9|16013.66|15893.66|16011.9|15891.9|10
1648187150000|2022-03-25 05:45:50|16011.17|15891.17|16004.85|15884.85|16011.17|15891.17|16004.85|15884.85|10
1648187160000|2022-03-25 05:46:00|16004.86|15884.86|16002.05|15882.05|16005.3|15885.3|16002.05|15882.05|9
1648187170000|2022-03-25 05:46:10|16002.48|15882.48|16002.78|15882.78|16003.18|15883.18|16002.04|15882.04|10
1648187180000|2022-03-25 05:46:20|16002.81|15882.81|16004.32|15884.32|16004.32|15884.32|16002.81|15882.81|10
1648187190000|2022-03-25 05:46:30|16004.65|15884.65|16005.64|15885.64|16005.64|15885.64|16004.65|15884.65|9
1648187200000|2022-03-25 05:46:40|16005.55|15885.55|16004.86|15884.86|16005.74|15885.74|16004.86|15884.86|10
1648187210000|2022-03-25 05:46:50|16004.82|15884.82|16004.53|15884.53|16004.82|15884.82|16004.28|15884.28|8
1648187220000|2022-03-25 05:47:00|16004.5|15884.5|16005.19|15885.19|16005.19|15885.19|16004.13|15884.13|9
1648187230000|2022-03-25 05:47:10|16005.25|15885.25|16006.24|15886.24|16006.24|15886.24|16005.25|15885.25|9
1648187240000|2022-03-25 05:47:20|16006.45|15886.45|16008.14|15888.14|16008.21|15888.21|16006.44|15886.44|8
1648187250000|2022-03-25 05:47:30|16010.81|15890.81|16012.94|15892.94|16012.94|15892.94|16010.65|15890.65|10
1648187260000|2022-03-25 05:47:40|16014.71|15894.71|16015.81|15895.81|16015.81|15895.81|16014.5|15894.5|9
1648187270000|2022-03-25 05:47:50|16015.61|15895.61|16016.73|15896.73|16016.73|15896.73|16015.61|15895.61|8
1648187280000|2022-03-25 05:48:00|16017.03|15897.03|16016.87|15896.87|16017.58|15897.58|16016.84|15896.84|10
1648187290000|2022-03-25 05:48:10|16016.72|15896.72|16016.28|15896.28|16016.72|15896.72|16016.28|15896.28|9
1648187300000|2022-03-25 05:48:20|16017.01|15897.01|16018.71|15898.71|16018.71|15898.71|16017.01|15897.01|9
1648187310000|2022-03-25 05:48:30|16018.81|15898.81|16019.79|15899.79|16020.03|15900.03|16018.51|15898.51|9
1648187320000|2022-03-25 05:48:40|16019.82|15899.82|16019.59|15899.59|16020.01|15900.01|16019.1|15899.1|10
1648187330000|2022-03-25 05:48:50|16019.47|15899.47|16020.91|15900.91|16020.91|15900.91|16019.47|15899.47|9
1648187340000|2022-03-25 05:49:00|16022.2|15902.2|16022.04|15902.04|16022.52|15902.52|16021.48|15901.48|10
1648187350000|2022-03-25 05:49:10|16021.89|15901.89|16022|15902|16022.12|15902.12|16021.28|15901.28|8
1648187360000|2022-03-25 05:49:20|16022.86|15902.86|16023.24|15903.24|16023.46|15903.46|16022.86|15902.86|9
1648187370000|2022-03-25 05:49:30|16023.12|15903.12|16024.12|15904.12|16024.12|15904.12|16022.74|15902.74|10
1648187380000|2022-03-25 05:49:40|16023.89|15903.89|16023.82|15903.82|16024.15|15904.15|16023.07|15903.07|9
1648187390000|2022-03-25 05:49:50|16023.88|15903.88|16025.17|15905.17|16025.41|15905.41|16023.88|15903.88|10
1648187400000|2022-03-25 05:50:00|16025.2|15905.2|16025.29|15905.29|16025.32|15905.32|16024.8|15904.8|8
1648187410000|2022-03-25 05:50:10|16025.06|15905.06|16024.08|15904.08|16025.06|15905.06|16023.82|15903.82|10
1648187420000|2022-03-25 05:50:20|16023.98|15903.98|16024.47|15904.47|16024.99|15904.99|16023.59|15903.59|9
1648187430000|2022-03-25 05:50:30|16023.35|15903.35|16024.53|15904.53|16024.61|15904.61|16022.81|15902.81|10
1648187440000|2022-03-25 05:50:40|16025.19|15905.19|16026.64|15906.64|16026.64|15906.64|16025.19|15905.19|8
1648187450000|2022-03-25 05:50:50|16026.5|15906.5|16025.6|15905.6|16027.02|15907.02|16025.56|15905.56|9
1648187460000|2022-03-25 05:51:00|16025.67|15905.67|16024.67|15904.67|16025.71|15905.71|16024.67|15904.67|9
1648187470000|2022-03-25 05:51:10|16024.7|15904.7|16023.41|15903.41|16024.7|15904.7|16023.34|15903.34|9
1648187480000|2022-03-25 05:51:20|16023.42|15903.42|16023|15903|16023.42|15903.42|16022.79|15902.79|8
1648187490000|2022-03-25 05:51:30|16022.84|15902.84|16022.85|15902.85|16023.34|15903.34|16022.84|15902.84|10
1648187500000|2022-03-25 05:51:40|16022.7|15902.7|16024.5|15904.5|16024.62|15904.62|16022.7|15902.7|9
1648187510000|2022-03-25 05:51:50|16024.74|15904.74|16023.77|15903.77|16024.74|15904.74|16022.92|15902.92|10
1648187520000|2022-03-25 05:52:00|16023.66|15903.66|16023.53|15903.53|16023.66|15903.66|16023.29|15903.29|10
1648187530000|2022-03-25 05:52:10|16023.76|15903.76|16025.89|15905.89|16025.89|15905.89|16023.76|15903.76|10
1648187540000|2022-03-25 05:52:20|16025.63|15905.63|16025.32|15905.32|16025.89|15905.89|16025.32|15905.32|10
1648187550000|2022-03-25 05:52:30|16025.11|15905.11|16022.77|15902.77|16025.11|15905.11|16022.66|15902.66|10
1648187560000|2022-03-25 05:52:40|16022.84|15902.84|16023.09|15903.09|16023.09|15903.09|16022.84|15902.84|9
1648187570000|2022-03-25 05:52:50|16023.79|15903.79|16024.55|15904.55|16024.55|15904.55|16023.06|15903.06|9
1648187580000|2022-03-25 05:53:00|16024.63|15904.63|16025.68|15905.68|16025.78|15905.78|16024.61|15904.61|10
1648187590000|2022-03-25 05:53:10|16025.83|15905.83|16025.59|15905.59|16025.86|15905.86|16025.49|15905.49|8
1648187600000|2022-03-25 05:53:20|16025.63|15905.63|16025.25|15905.25|16025.78|15905.78|16025.25|15905.25|6
1648187610000|2022-03-25 05:53:30|16025.22|15905.22|16023.94|15903.94|16025.22|15905.22|16023.94|15903.94|10
1648187620000|2022-03-25 05:53:40|16023.92|15903.92|16024.15|15904.15|16024.29|15904.29|16023.78|15903.78|9
1648187630000|2022-03-25 05:53:50|16023.94|15903.94|16020.29|15900.29|16023.99|15903.99|16020.29|15900.29|10
1648187640000|2022-03-25 05:54:00|16020.24|15900.24|16019.49|15899.49|16020.41|15900.41|16019.49|15899.49|8
1648187650000|2022-03-25 05:54:10|16019.41|15899.41|16017.89|15897.89|16019.41|15899.41|16017.89|15897.89|10
1648187660000|2022-03-25 05:54:20|16017.66|15897.66|16016.63|15896.63|16017.66|15897.66|16016.63|15896.63|9
1648187670000|2022-03-25 05:54:30|16016.57|15896.57|16015.15|15895.15|16016.57|15896.57|16015.15|15895.15|9
1648187680000|2022-03-25 05:54:40|16014.99|15894.99|16014.93|15894.93|16015.41|15895.41|16014.9|15894.9|9
1648187690000|2022-03-25 05:54:50|16014.78|15894.78|16013.52|15893.52|16014.78|15894.78|16013.21|15893.21|10
1648187700000|2022-03-25 05:55:00|16013.39|15893.39|16011.22|15891.22|16013.39|15893.39|16011.22|15891.22|9
1648187710000|2022-03-25 05:55:10|16011.05|15891.05|16010.66|15890.66|16011.05|15891.05|16009.89|15889.89|10
1648187720000|2022-03-25 05:55:20|16010.42|15890.42|16010.08|15890.08|16010.53|15890.53|16010.08|15890.08|9
1648187730000|2022-03-25 05:55:30|16010.09|15890.09|16008.68|15888.68|16010.72|15890.72|16008.68|15888.68|10
1648187740000|2022-03-25 05:55:40|16007.99|15887.99|16006.8|15886.8|16007.99|15887.99|16006.8|15886.8|10
1648187750000|2022-03-25 05:55:50|16006.74|15886.74|16007|15887|16007.99|15887.99|16006.74|15886.74|10
1648187760000|2022-03-25 05:56:00|16006.96|15886.96|16006.18|15886.18|16007.23|15887.23|16006.18|15886.18|7
1648187770000|2022-03-25 05:56:10|16006.19|15886.19|16005.24|15885.24|16006.31|15886.31|16005.24|15885.24|10
1648187780000|2022-03-25 05:56:20|16004.64|15884.64|16003.33|15883.33|16004.64|15884.64|16003.33|15883.33|10
1648187790000|2022-03-25 05:56:30|16003.37|15883.37|16001.47|15881.47|16003.48|15883.48|16001.24|15881.24|10
1648187800000|2022-03-25 05:56:40|16001.28|15881.28|16002.13|15882.13|16002.16|15882.16|16001.1|15881.1|9
1648187810000|2022-03-25 05:56:50|16002.12|15882.12|16001.36|15881.36|16002.12|15882.12|16000.22|15880.22|10
1648187820000|2022-03-25 05:57:00|16001.35|15881.35|16001.42|15881.42|16001.75|15881.75|16001.32|15881.32|9
1648187830000|2022-03-25 05:57:10|16001.45|15881.45|16001.32|15881.32|16002.1|15882.1|16001.11|15881.11|10
1648187840000|2022-03-25 05:57:20|16002.02|15882.02|16001.76|15881.76|16002.55|15882.55|16001.76|15881.76|10
1648187850000|2022-03-25 05:57:30|16001.74|15881.74|16001.07|15881.07|16001.94|15881.94|16001.07|15881.07|10
1648187860000|2022-03-25 05:57:40|16001.23|15881.23|16001.84|15881.84|16002.17|15882.17|16001.11|15881.11|9
1648187870000|2022-03-25 05:57:50|16001.87|15881.87|16001.83|15881.83|16001.87|15881.87|16001.68|15881.68|9
1648187880000|2022-03-25 05:58:00|16002.11|15882.11|16001.9|15881.9|16002.11|15882.11|16001.59|15881.59|9
1648187890000|2022-03-25 05:58:10|16002.06|15882.06|16002.1|15882.1|16002.38|15882.38|16002|15882|9
1648187900000|2022-03-25 05:58:20|16002.64|15882.64|16002.7|15882.7|16002.7|15882.7|16002.46|15882.46|10
1648187910000|2022-03-25 05:58:30|16002.78|15882.78|16004.6|15884.6|16004.64|15884.64|16002.78|15882.78|9
1648187920000|2022-03-25 05:58:40|16004.34|15884.34|16004.17|15884.17|16004.53|15884.53|16004.16|15884.16|10
1648187930000|2022-03-25 05:58:50|16004.11|15884.11|16003.93|15883.93|16004.28|15884.28|16003.18|15883.18|8
1648187940000|2022-03-25 05:59:00|16003.81|15883.81|16004.9|15884.9|16004.99|15884.99|16003.81|15883.81|10
1648187950000|2022-03-25 05:59:10|16004.88|15884.88|16005.57|15885.57|16005.59|15885.59|16004.88|15884.88|10
1648187960000|2022-03-25 05:59:20|16005.77|15885.77|16003.95|15883.95|16006.04|15886.04|16003.95|15883.95|10
1648187970000|2022-03-25 05:59:30|16003.9|15883.9|16003.98|15883.98|16003.98|15883.98|16003.37|15883.37|9
1648187980000|2022-03-25 05:59:40|16004.07|15884.07|16003.29|15883.29|16004.07|15884.07|16002.89|15882.89|9
1648187990000|2022-03-25 05:59:50|16003.26|15883.26|16003.17|15883.17|16003.47|15883.47|16003.17|15883.17|10
1648188000000|2022-03-25 06:00:00|16002.63|15882.63|16004.07|15884.07|16004.07|15884.07|16002.63|15882.63|9
1648188010000|2022-03-25 06:00:10|16004.15|15884.15|16004.49|15884.49|16004.49|15884.49|16003.89|15883.89|9
1648188020000|2022-03-25 06:00:20|16004.74|15884.74|16005.7|15885.7|16005.7|15885.7|16004.74|15884.74|10
1648188030000|2022-03-25 06:00:30|16005.66|15885.66|16007.6|15887.6|16007.6|15887.6|16005.66|15885.66|10
1648188040000|2022-03-25 06:00:40|16007.69|15887.69|16007.49|15887.49|16008.1|15888.1|16007.49|15887.49|10
1648188050000|2022-03-25 06:00:50|16007.45|15887.45|16007.96|15887.96|16008.06|15888.06|16007.44|15887.44|8
1648188060000|2022-03-25 06:01:00|16008.73|15888.73|16008.53|15888.53|16008.85|15888.85|16007.61|15887.61|9
1648188070000|2022-03-25 06:01:10|16008.57|15888.57|16008.92|15888.92|16008.92|15888.92|16008.46|15888.46|10
1648188080000|2022-03-25 06:01:20|16009.1|15889.1|16008.9|15888.9|16009.45|15889.45|16008.46|15888.46|10
1648188090000|2022-03-25 06:01:30|16008.81|15888.81|16008.57|15888.57|16009|15889|16008.57|15888.57|9
1648188100000|2022-03-25 06:01:40|16008.72|15888.72|16009.26|15889.26|16009.26|15889.26|16008.68|15888.68|9
1648188110000|2022-03-25 06:01:50|16009.37|15889.37|16009.37|15889.37|16009.65|15889.65|16009.37|15889.37|9
1648188120000|2022-03-25 06:02:00|16009.32|15889.32|16010.13|15890.13|16010.13|15890.13|16009.19|15889.19|10
1648188130000|2022-03-25 06:02:10|16010.37|15890.37|16010.76|15890.76|16010.76|15890.76|16010.17|15890.17|9
1648188140000|2022-03-25 06:02:20|16010.92|15890.92|16012|15892|16012|15892|16010.92|15890.92|8
1648188150000|2022-03-25 06:02:30|16011.62|15891.62|16011.22|15891.22|16011.67|15891.67|16011.22|15891.22|10
1648188160000|2022-03-25 06:02:40|16011.19|15891.19|16013.16|15893.16|16013.43|15893.43|16011.19|15891.19|9
1648188170000|2022-03-25 06:02:50|16013.12|15893.12|16013.54|15893.54|16013.73|15893.73|16013.1|15893.1|10
1648188180000|2022-03-25 06:03:00|16013.52|15893.52|16013.42|15893.42|16013.89|15893.89|16013.33|15893.33|10
1648188190000|2022-03-25 06:03:10|16014.72|15894.72|16016.55|15896.55|16016.55|15896.55|16014.72|15894.72|10
1648188200000|2022-03-25 06:03:20|16016.09|15896.09|16015.55|15895.55|16017.15|15897.15|16015.55|15895.55|7
1648188210000|2022-03-25 06:03:30|16015.37|15895.37|16014.07|15894.07|16015.37|15895.37|16013.89|15893.89|10
1648188220000|2022-03-25 06:03:40|16014.09|15894.09|16015.13|15895.13|16015.22|15895.22|16013.91|15893.91|10
1648188230000|2022-03-25 06:03:50|16015.12|15895.12|16015.05|15895.05|16016.02|15896.02|16014.95|15894.95|10
1648188240000|2022-03-25 06:04:00|16015.14|15895.14|16016.16|15896.16|16016.22|15896.22|16015.14|15895.14|10
1648188250000|2022-03-25 06:04:10|16016.2|15896.2|16015.21|15895.21|16016.2|15896.2|16015.21|15895.21|10
1648188260000|2022-03-25 06:04:20|16015.08|15895.08|16014.88|15894.88|16015.08|15895.08|16014.67|15894.67|9
1648188270000|2022-03-25 06:04:30|16014.65|15894.65|16014.47|15894.47|16014.65|15894.65|16014.46|15894.46|10
1648188280000|2022-03-25 06:04:40|16014.46|15894.46|16012.19|15892.19|16014.46|15894.46|16012.19|15892.19|9
1648188290000|2022-03-25 06:04:50|16011.21|15891.21|16012.17|15892.17|16012.17|15892.17|16011.03|15891.03|9
1648188300000|2022-03-25 06:05:00|16012.32|15892.32|16014.56|15894.56|16014.7|15894.7|16012.04|15892.04|10
1648188310000|2022-03-25 06:05:10|16014.98|15894.98|16014.59|15894.59|16014.98|15894.98|16014.39|15894.39|10
1648188320000|2022-03-25 06:05:20|16015.06|15895.06|16015.68|15895.68|16015.71|15895.71|16014.97|15894.97|10
1648188330000|2022-03-25 06:05:30|16015.74|15895.74|16016.52|15896.52|16016.52|15896.52|16015.74|15895.74|9
1648188340000|2022-03-25 06:05:40|16015.59|15895.59|16017.39|15897.39|16017.39|15897.39|16015.59|15895.59|9
1648188350000|2022-03-25 06:05:50|16017.64|15897.64|16018.28|15898.28|16018.46|15898.46|16017.53|15897.53|9
1648188360000|2022-03-25 06:06:00|16017.92|15897.92|16018.53|15898.53|16019.06|15899.06|16017.92|15897.92|10
1648188370000|2022-03-25 06:06:10|16018.43|15898.43|16019.2|15899.2|16019.27|15899.27|16018.38|15898.38|10
1648188380000|2022-03-25 06:06:20|16019.87|15899.87|16021.04|15901.04|16021.04|15901.04|16019.87|15899.87|7
1648188390000|2022-03-25 06:06:30|16021.13|15901.13|16021.45|15901.45|16021.45|15901.45|16020.89|15900.89|10
1648188400000|2022-03-25 06:06:40|16021.64|15901.64|16021.74|15901.74|16022|15902|16021.18|15901.18|10
1648188410000|2022-03-25 06:06:50|16021.78|15901.78|16023.45|15903.45|16023.5|15903.5|16021.71|15901.71|10
1648188420000|2022-03-25 06:07:00|16023.48|15903.48|16024.99|15904.99|16024.99|15904.99|16023.28|15903.28|9
1648188430000|2022-03-25 06:07:10|16024.96|15904.96|16023.84|15903.84|16025.05|15905.05|16023.5|15903.5|10
1648188440000|2022-03-25 06:07:20|16023.57|15903.57|16024.48|15904.48|16024.48|15904.48|16023.53|15903.53|9
1648188450000|2022-03-25 06:07:30|16024.38|15904.38|16023.97|15903.97|16024.38|15904.38|16023.82|15903.82|7
1648188460000|2022-03-25 06:07:40|16023.96|15903.96|16026.48|15906.48|16026.48|15906.48|16023.93|15903.93|9
1648188470000|2022-03-25 06:07:50|16027.01|15907.01|16027.55|15907.55|16027.55|15907.55|16026.7|15906.7|8
1648188480000|2022-03-25 06:08:00|16027.7|15907.7|16029.07|15909.07|16029.45|15909.45|16027.7|15907.7|9
1648188490000|2022-03-25 06:08:10|16028.84|15908.84|16031.74|15911.74|16031.78|15911.78|16028.84|15908.84|10
1648188500000|2022-03-25 06:08:20|16031.72|15911.72|16030.22|15910.22|16031.72|15911.72|16030.22|15910.22|10
1648188510000|2022-03-25 06:08:30|16029.12|15909.12|16028.16|15908.16|16029.12|15909.12|16028.16|15908.16|10
1648188520000|2022-03-25 06:08:40|16027.95|15907.95|16031.02|15911.02|16031.05|15911.05|16027.95|15907.95|10
1648188530000|2022-03-25 06:08:50|16031.69|15911.69|16030.67|15910.67|16031.82|15911.82|16030.67|15910.67|9
1648188540000|2022-03-25 06:09:00|16030.37|15910.37|16028.93|15908.93|16030.37|15910.37|16028.71|15908.71|7
1648188550000|2022-03-25 06:09:10|16028.89|15908.89|16031.34|15911.34|16031.34|15911.34|16028.89|15908.89|10
1648188560000|2022-03-25 06:09:20|16032.08|15912.08|16033.81|15913.81|16033.81|15913.81|16030.8|15910.8|10
1648188570000|2022-03-25 06:09:30|16033.88|15913.88|16034.79|15914.79|16034.82|15914.82|16033.88|15913.88|9
1648188580000|2022-03-25 06:09:40|16034.74|15914.74|16035.29|15915.29|16036.08|15916.08|16034.74|15914.74|8
1648188590000|2022-03-25 06:09:50|16035.46|15915.46|16035.67|15915.67|16036.23|15916.23|16035.34|15915.34|9
1648188600000|2022-03-25 06:10:00|16035.81|15915.81|16035.63|15915.63|16036.57|15916.57|16035.46|15915.46|10
1648188610000|2022-03-25 06:10:10|16035.24|15915.24|16036.05|15916.05|16036.1|15916.1|16035.23|15915.23|9
1648188620000|2022-03-25 06:10:20|16035.57|15915.57|16036.03|15916.03|16036.39|15916.39|16035.39|15915.39|7
1648188630000|2022-03-25 06:10:30|16035.92|15915.92|16034.6|15914.6|16036.02|15916.02|16034.17|15914.17|10
1648188640000|2022-03-25 06:10:40|16034.47|15914.47|16034.01|15914.01|16035.11|15915.11|16034.01|15914.01|10
1648188650000|2022-03-25 06:10:50|16034.36|15914.36|16032.07|15912.07|16034.36|15914.36|16032.03|15912.03|10
1648188660000|2022-03-25 06:11:00|16031.93|15911.93|16032.44|15912.44|16032.44|15912.44|16031.79|15911.79|8
1648188670000|2022-03-25 06:11:10|16032.38|15912.38|16032.27|15912.27|16032.38|15912.38|16032.11|15912.11|9
1648188680000|2022-03-25 06:11:20|16032.17|15912.17|16032.91|15912.91|16032.91|15912.91|16032.17|15912.17|9
1648188690000|2022-03-25 06:11:30|16033.1|15913.1|16035.13|15915.13|16035.13|15915.13|16033.1|15913.1|9
1648188700000|2022-03-25 06:11:40|16035.54|15915.54|16036.23|15916.23|16036.27|15916.27|16035.28|15915.28|8
1648188710000|2022-03-25 06:11:50|16036.17|15916.17|16035.88|15915.88|16036.27|15916.27|16035.7|15915.7|10
1648188720000|2022-03-25 06:12:00|16037.29|15917.29|16037.06|15917.06|16037.42|15917.42|16036.64|15916.64|10
1648188730000|2022-03-25 06:12:10|16037.81|15917.81|16037.49|15917.49|16037.81|15917.81|16037.37|15917.37|10
1648188740000|2022-03-25 06:12:20|16037.28|15917.28|16036.83|15916.83|16037.46|15917.46|16036.8|15916.8|10
1648188750000|2022-03-25 06:12:30|16037.05|15917.05|16036.11|15916.11|16037.13|15917.13|16035.97|15915.97|9
1648188760000|2022-03-25 06:12:40|16036.24|15916.24|16036.15|15916.15|16036.35|15916.35|16036|15916|9
1648188770000|2022-03-25 06:12:50|16036.35|15916.35|16035.88|15915.88|16036.35|15916.35|16035.23|15915.23|10
1648188780000|2022-03-25 06:13:00|16035.82|15915.82|16036.14|15916.14|16036.14|15916.14|16035.72|15915.72|8
1648188790000|2022-03-25 06:13:10|16036.03|15916.03|16037.08|15917.08|16037.32|15917.32|16036.03|15916.03|8
1648188800000|2022-03-25 06:13:20|16037.22|15917.22|16037.92|15917.92|16037.92|15917.92|16036.99|15916.99|9
1648188810000|2022-03-25 06:13:30|16038.02|15918.02|16038.12|15918.12|16038.3|15918.3|16038.02|15918.02|10
1648188820000|2022-03-25 06:13:40|16038.11|15918.11|16038.61|15918.61|16039.12|15919.12|16038.11|15918.11|10
1648188830000|2022-03-25 06:13:50|16038.41|15918.41|16038.59|15918.59|16039.44|15919.44|16038.41|15918.41|10
1648188840000|2022-03-25 06:14:00|16038.02|15918.02|16035.12|15915.12|16038.02|15918.02|16034.31|15914.31|10
1648188850000|2022-03-25 06:14:10|16035.27|15915.27|16035.96|15915.96|16035.96|15915.96|16035.25|15915.25|10
1648188860000|2022-03-25 06:14:20|16036.46|15916.46|16037.23|15917.23|16037.27|15917.27|16036.06|15916.06|9
1648188870000|2022-03-25 06:14:30|16037.41|15917.41|16036.59|15916.59|16037.41|15917.41|16036.2|15916.2|9
1648188880000|2022-03-25 06:14:40|16036.57|15916.57|16035.75|15915.75|16036.57|15916.57|16035.33|15915.33|8
1648188890000|2022-03-25 06:14:50|16035.81|15915.81|16036.87|15916.87|16037.68|15917.68|16035.81|15915.81|10
1648188900000|2022-03-25 06:15:00|16036.9|15916.9|16036.14|15916.14|16036.9|15916.9|16036.14|15916.14|10
1648188910000|2022-03-25 06:15:10|16036.18|15916.18|16037.63|15917.63|16037.63|15917.63|16036.18|15916.18|7
1648188920000|2022-03-25 06:15:20|16037.9|15917.9|16037.95|15917.95|16037.95|15917.95|16037.6|15917.6|10
1648188930000|2022-03-25 06:15:30|16037.94|15917.94|16039.1|15919.1|16039.1|15919.1|16037.92|15917.92|10
1648188940000|2022-03-25 06:15:40|16039.18|15919.18|16038.99|15918.99|16039.18|15919.18|16038.67|15918.67|8
1648188950000|2022-03-25 06:15:50|16039.73|15919.73|16040.06|15920.06|16040.16|15920.16|16039.73|15919.73|9
1648188960000|2022-03-25 06:16:00|16040.05|15920.05|16041.18|15921.18|16041.18|15921.18|16039.81|15919.81|10
1648188970000|2022-03-25 06:16:10|16041.4|15921.4|16046.17|15926.17|16046.28|15926.28|16041.4|15921.4|10
1648188980000|2022-03-25 06:16:20|16046.25|15926.25|16044.83|15924.83|16046.25|15926.25|16044.62|15924.62|9
1648188990000|2022-03-25 06:16:30|16044.96|15924.96|16046.29|15926.29|16046.46|15926.46|16044.96|15924.96|9
1648189000000|2022-03-25 06:16:40|16046.46|15926.46|16045.34|15925.34|16046.5|15926.5|16045.33|15925.33|10
1648189010000|2022-03-25 06:16:50|16045.38|15925.38|16046.99|15926.99|16047.14|15927.14|16045.16|15925.16|10
1648189020000|2022-03-25 06:17:00|16047.41|15927.41|16046.76|15926.76|16047.5|15927.5|16046.76|15926.76|10
1648189030000|2022-03-25 06:17:10|16046.94|15926.94|16045.54|15925.54|16046.94|15926.94|16045.54|15925.54|9
1648189040000|2022-03-25 06:17:20|16045.41|15925.41|16044.28|15924.28|16045.41|15925.41|16044.28|15924.28|9
1648189050000|2022-03-25 06:17:30|16044.23|15924.23|16043.75|15923.75|16044.33|15924.33|16043.75|15923.75|10
1648189060000|2022-03-25 06:17:40|16043.73|15923.73|16042.52|15922.52|16043.9|15923.9|16042.52|15922.52|9
1648189070000|2022-03-25 06:17:50|16042.53|15922.53|16040.77|15920.77|16042.67|15922.67|16040.77|15920.77|10
1648189080000|2022-03-25 06:18:00|16040.75|15920.75|16039.64|15919.64|16041.77|15921.77|16039.64|15919.64|10
1648189090000|2022-03-25 06:18:10|16038.77|15918.77|16036.14|15916.14|16038.77|15918.77|16036.14|15916.14|10
1648189100000|2022-03-25 06:18:20|16036.1|15916.1|16036.83|15916.83|16037.01|15917.01|16036.1|15916.1|9
1648189110000|2022-03-25 06:18:30|16036.42|15916.42|16035.81|15915.81|16036.79|15916.79|16035.65|15915.65|8
1648189120000|2022-03-25 06:18:40|16035.78|15915.78|16034.71|15914.71|16035.78|15915.78|16034.62|15914.62|10
1648189130000|2022-03-25 06:18:50|16034.8|15914.8|16034.44|15914.44|16034.8|15914.8|16034.38|15914.38|9
1648189140000|2022-03-25 06:19:00|16034.25|15914.25|16034.13|15914.13|16034.37|15914.37|16034.02|15914.02|10
1648189150000|2022-03-25 06:19:10|16034.28|15914.28|16035.04|15915.04|16035.1|15915.1|16034.28|15914.28|7
1648189160000|2022-03-25 06:19:20|16035.05|15915.05|16034.03|15914.03|16035.05|15915.05|16034|15914|10
1648189170000|2022-03-25 06:19:30|16033.57|15913.57|16033.67|15913.67|16033.67|15913.67|16033.24|15913.24|9
1648189180000|2022-03-25 06:19:40|16033.72|15913.72|16034.54|15914.54|16034.54|15914.54|16033.38|15913.38|9
1648189190000|2022-03-25 06:19:50|16034.44|15914.44|16035.11|15915.11|16035.11|15915.11|16034.44|15914.44|6
1648189200000|2022-03-25 06:20:00|16035.14|15915.14|16034.94|15914.94|16035.14|15915.14|16034.78|15914.78|8
1648189210000|2022-03-25 06:20:10|16034.9|15914.9|16034.09|15914.09|16034.9|15914.9|16034.09|15914.09|9
1648189220000|2022-03-25 06:20:20|16034.27|15914.27|16034.49|15914.49|16034.49|15914.49|16033.95|15913.95|10
1648189230000|2022-03-25 06:20:30|16034.44|15914.44|16036.05|15916.05|16036.24|15916.24|16034.44|15914.44|8
1648189240000|2022-03-25 06:20:40|16036.14|15916.14|16036.19|15916.19|16036.59|15916.59|16036.04|15916.04|10
1648189250000|2022-03-25 06:20:50|16035.1|15915.1|16037.26|15917.26|16037.26|15917.26|16034.7|15914.7|10
1648189260000|2022-03-25 06:21:00|16038.1|15918.1|16040.74|15920.74|16040.74|15920.74|16038.09|15918.09|10
1648189270000|2022-03-25 06:21:10|16040.95|15920.95|16041.51|15921.51|16041.51|15921.51|16040.91|15920.91|8
1648189280000|2022-03-25 06:21:20|16041.62|15921.62|16041.53|15921.53|16041.95|15921.95|16041.47|15921.47|10
1648189290000|2022-03-25 06:21:30|16041.05|15921.05|16041.66|15921.66|16042.01|15922.01|16041.05|15921.05|10
1648189300000|2022-03-25 06:21:40|16041.99|15921.99|16046.56|15926.56|16046.56|15926.56|16041.99|15921.99|9
1648189310000|2022-03-25 06:21:50|16046.79|15926.79|16049.03|15929.03|16049.03|15929.03|16046.15|15926.15|10
1648189320000|2022-03-25 06:22:00|16049.01|15929.01|16047.55|15927.55|16049.01|15929.01|16047.55|15927.55|10
1648189330000|2022-03-25 06:22:10|16047.6|15927.6|16047.03|15927.03|16048.04|15928.04|16046.61|15926.61|10
1648189340000|2022-03-25 06:22:20|16047.17|15927.17|16046.28|15926.28|16047.2|15927.2|16046.28|15926.28|9
1648189350000|2022-03-25 06:22:30|16046.89|15926.89|16047.42|15927.42|16047.42|15927.42|16046.89|15926.89|8
1648189360000|2022-03-25 06:22:40|16047.54|15927.54|16047.93|15927.93|16047.94|15927.94|16047.54|15927.54|8
1648189370000|2022-03-25 06:22:50|16048.11|15928.11|16049.79|15929.79|16049.79|15929.79|16048.11|15928.11|10
1648189380000|2022-03-25 06:23:00|16050.87|15930.87|16050.35|15930.35|16050.94|15930.94|16050.35|15930.35|10
1648189390000|2022-03-25 06:23:10|16050.36|15930.36|16050.13|15930.13|16050.36|15930.36|16050.13|15930.13|8
1648189400000|2022-03-25 06:23:20|16050.06|15930.06|16050.77|15930.77|16051.15|15931.15|16050.06|15930.06|8
1648189410000|2022-03-25 06:23:30|16050.93|15930.93|16048.89|15928.89|16051.08|15931.08|16048.89|15928.89|10
1648189420000|2022-03-25 06:23:40|16049.54|15929.54|16048.42|15928.42|16049.54|15929.54|16048.42|15928.42|9
1648189430000|2022-03-25 06:23:50|16048.22|15928.22|16047.59|15927.59|16049.35|15929.35|16047.52|15927.52|8
1648189440000|2022-03-25 06:24:00|16047.55|15927.55|16047.13|15927.13|16047.69|15927.69|16047.01|15927.01|8
1648189450000|2022-03-25 06:24:10|16047.28|15927.28|16048.29|15928.29|16049.1|15929.1|16047.28|15927.28|10
1648189460000|2022-03-25 06:24:20|16047.53|15927.53|16044.86|15924.86|16047.53|15927.53|16044.86|15924.86|10
1648189470000|2022-03-25 06:24:30|16045.23|15925.23|16045.61|15925.61|16045.84|15925.84|16045.23|15925.23|9
1648189480000|2022-03-25 06:24:40|16045.65|15925.65|16046.1|15926.1|16046.19|15926.19|16045.28|15925.28|10
1648189490000|2022-03-25 06:24:50|16046.11|15926.11|16047.38|15927.38|16047.38|15927.38|16046.09|15926.09|8
1648189500000|2022-03-25 06:25:00|16047.25|15927.25|16046.25|15926.25|16047.25|15927.25|16046.2|15926.2|10
1648189510000|2022-03-25 06:25:10|16046.43|15926.43|16046.04|15926.04|16046.43|15926.43|16045.7|15925.7|8
1648189520000|2022-03-25 06:25:20|16046.15|15926.15|16047.12|15927.12|16047.36|15927.36|16045.81|15925.81|8
1648189530000|2022-03-25 06:25:30|16047.32|15927.32|16048.34|15928.34|16048.34|15928.34|16047.32|15927.32|8
1648189540000|2022-03-25 06:25:40|16048.18|15928.18|16049.36|15929.36|16049.39|15929.39|16048.18|15928.18|9
1648189550000|2022-03-25 06:25:50|16049.29|15929.29|16049.45|15929.45|16049.92|15929.92|16048.94|15928.94|10
1648189560000|2022-03-25 06:26:00|16049.38|15929.38|16049.65|15929.65|16049.99|15929.99|16049.38|15929.38|9
1648189570000|2022-03-25 06:26:10|16049.62|15929.62|16047.74|15927.74|16049.62|15929.62|16047.67|15927.67|10
1648189580000|2022-03-25 06:26:20|16048.25|15928.25|16045.43|15925.43|16048.25|15928.25|16045.38|15925.38|10
1648189590000|2022-03-25 06:26:30|16045.47|15925.47|16044.28|15924.28|16045.58|15925.58|16044.15|15924.15|9
1648189600000|2022-03-25 06:26:40|16044.04|15924.04|16042.04|15922.04|16044.04|15924.04|16042.04|15922.04|10
1648189610000|2022-03-25 06:26:50|16042.24|15922.24|16042.48|15922.48|16043.3|15923.3|16042.18|15922.18|10
1648189620000|2022-03-25 06:27:00|16043.07|15923.07|16043.06|15923.06|16043.41|15923.41|16042.78|15922.78|10
1648189630000|2022-03-25 06:27:10|16042.88|15922.88|16043.82|15923.82|16043.82|15923.82|16042.8|15922.8|9
1648189640000|2022-03-25 06:27:20|16043.7|15923.7|16043.48|15923.48|16043.7|15923.7|16043.21|15923.21|10
1648189650000|2022-03-25 06:27:30|16043.41|15923.41|16044.98|15924.98|16045.39|15925.39|16043.41|15923.41|9
1648189660000|2022-03-25 06:27:40|16044.39|15924.39|16044.07|15924.07|16044.46|15924.46|16043.99|15923.99|9
1648189670000|2022-03-25 06:27:50|16044.18|15924.18|16044.76|15924.76|16044.89|15924.89|16044.18|15924.18|10
1648189680000|2022-03-25 06:28:00|16044.81|15924.81|16045.61|15925.61|16045.69|15925.69|16044.81|15924.81|8
1648189690000|2022-03-25 06:28:10|16045.66|15925.66|16045.49|15925.49|16045.99|15925.99|16044.66|15924.66|10
1648189700000|2022-03-25 06:28:20|16045.48|15925.48|16043.76|15923.76|16045.94|15925.94|16043.57|15923.57|10
1648189710000|2022-03-25 06:28:30|16045.15|15925.15|16043.79|15923.79|16045.19|15925.19|16043.68|15923.68|8
1648189720000|2022-03-25 06:28:40|16044.09|15924.09|16044.56|15924.56|16044.56|15924.56|16044.08|15924.08|9
1648189730000|2022-03-25 06:28:50|16044.69|15924.69|16046.25|15926.25|16046.25|15926.25|16044.69|15924.69|10
1648189740000|2022-03-25 06:29:00|16046.9|15926.9|16047.46|15927.46|16047.47|15927.47|16046.32|15926.32|10
1648189750000|2022-03-25 06:29:10|16047.42|15927.42|16047.52|15927.52|16047.52|15927.52|16047.42|15927.42|3
1648189760000|2022-03-25 06:29:20|16047.38|15927.38|16047.1|15927.1|16047.42|15927.42|16047.1|15927.1|7
1648189770000|2022-03-25 06:29:30|16046.94|15926.94|16047|15927|16047.03|15927.03|16046.94|15926.94|5
1648189780000|2022-03-25 06:29:40|16046.83|15926.83|16046.69|15926.69|16046.83|15926.83|16046.63|15926.63|8
1648189790000|2022-03-25 06:29:50|16046.77|15926.77|16046.53|15926.53|16046.83|15926.83|16046.17|15926.17|10
1648189800000|2022-03-25 06:30:00|16047.28|15927.28|16049.15|15929.15|16049.15|15929.15|16047.28|15927.28|9
1648189810000|2022-03-25 06:30:10|16049.23|15929.23|16048.27|15928.27|16049.23|15929.23|16047.99|15927.99|10
1648189820000|2022-03-25 06:30:20|16048.46|15928.46|16048.3|15928.3|16048.59|15928.59|16048.3|15928.3|9
1648189830000|2022-03-25 06:30:30|16048.27|15928.27|16047.81|15927.81|16048.38|15928.38|16047.69|15927.69|10
1648189840000|2022-03-25 06:30:40|16047.94|15927.94|16046.89|15926.89|16048.06|15928.06|16046.89|15926.89|10
1648189850000|2022-03-25 06:30:50|16046.91|15926.91|16047.28|15927.28|16047.28|15927.28|16046.58|15926.58|10
1648189860000|2022-03-25 06:31:00|16047.53|15927.53|16047.38|15927.38|16047.77|15927.77|16047.37|15927.37|9
1648189870000|2022-03-25 06:31:10|16047.06|15927.06|16045.33|15925.33|16047.06|15927.06|16045.33|15925.33|7
1648189880000|2022-03-25 06:31:20|16045.05|15925.05|16044.4|15924.4|16045.05|15925.05|16044.4|15924.4|9
1648189890000|2022-03-25 06:31:30|16044.43|15924.43|16042.34|15922.34|16044.75|15924.75|16042.34|15922.34|10
1648189900000|2022-03-25 06:31:40|16041.56|15921.56|16039.81|15919.81|16041.63|15921.63|16039.81|15919.81|10
1648189910000|2022-03-25 06:31:50|16039.73|15919.73|16038.92|15918.92|16040.34|15920.34|16038.91|15918.91|10
1648189920000|2022-03-25 06:32:00|16039|15919|16038.96|15918.96|16039.06|15919.06|16038.89|15918.89|8
1648189930000|2022-03-25 06:32:10|16038.98|15918.98|16039.78|15919.78|16039.82|15919.82|16038.73|15918.73|10
1648189940000|2022-03-25 06:32:20|16039.84|15919.84|16040.02|15920.02|16040.02|15920.02|16039.76|15919.76|10
1648189950000|2022-03-25 06:32:30|16040.08|15920.08|16037.84|15917.84|16040.08|15920.08|16037.79|15917.79|10
1648189960000|2022-03-25 06:32:40|16037.64|15917.64|16034|15914|16037.64|15917.64|16034|15914|10
1648189970000|2022-03-25 06:32:50|16033.54|15913.54|16032.14|15912.14|16033.54|15913.54|16031.18|15911.18|9
1648189980000|2022-03-25 06:33:00|16032.33|15912.33|16032.72|15912.72|16032.72|15912.72|16032.05|15912.05|9
1648189990000|2022-03-25 06:33:10|16032.08|15912.08|16031.31|15911.31|16032.08|15912.08|16031.31|15911.31|8
1648190000000|2022-03-25 06:33:20|16031.35|15911.35|16031.26|15911.26|16031.93|15911.93|16031.26|15911.26|9
1648190010000|2022-03-25 06:33:30|16032.36|15912.36|16031.7|15911.7|16032.53|15912.53|16031.48|15911.48|10
1648190020000|2022-03-25 06:33:40|16031.81|15911.81|16033.31|15913.31|16033.42|15913.42|16031.53|15911.53|8
1648190030000|2022-03-25 06:33:50|16033.76|15913.76|16035.04|15915.04|16035.04|15915.04|16033.76|15913.76|8
1648190040000|2022-03-25 06:34:00|16034.82|15914.82|16034.94|15914.94|16036.11|15916.11|16034.82|15914.82|10
1648190050000|2022-03-25 06:34:10|16034.82|15914.82|16035.56|15915.56|16035.56|15915.56|16034.82|15914.82|10
1648190060000|2022-03-25 06:34:20|16036.13|15916.13|16038.63|15918.63|16038.63|15918.63|16036.13|15916.13|10
1648190070000|2022-03-25 06:34:30|16038.64|15918.64|16041.46|15921.46|16041.46|15921.46|16038.02|15918.02|10
1648190080000|2022-03-25 06:34:40|16041.8|15921.8|16044.16|15924.16|16044.21|15924.21|16041.8|15921.8|10
1648190090000|2022-03-25 06:34:50|16044.13|15924.13|16046.02|15926.02|16046.31|15926.31|16044.13|15924.13|10
1648190100000|2022-03-25 06:35:00|16044.89|15924.89|16046.03|15926.03|16046.03|15926.03|16044.88|15924.88|10
1648190110000|2022-03-25 06:35:10|16046.13|15926.13|16047.46|15927.46|16047.9|15927.9|16046.11|15926.11|10
1648190120000|2022-03-25 06:35:20|16048.34|15928.34|16046.19|15926.19|16048.34|15928.34|16046.19|15926.19|9
1648190130000|2022-03-25 06:35:30|16045.83|15925.83|16044.78|15924.78|16045.83|15925.83|16044.28|15924.28|10
1648190140000|2022-03-25 06:35:40|16043.81|15923.81|16043.12|15923.12|16044.09|15924.09|16042.34|15922.34|10
1648190150000|2022-03-25 06:35:50|16042.97|15922.97|16043.81|15923.81|16043.81|15923.81|16041.88|15921.88|10
1648190160000|2022-03-25 06:36:00|16044.79|15924.79|16044.24|15924.24|16044.79|15924.79|16044.12|15924.12|9
1648190170000|2022-03-25 06:36:10|16042.91|15922.91|16042|15922|16043.64|15923.64|16041.86|15921.86|10
1648190180000|2022-03-25 06:36:20|16042.23|15922.23|16042.08|15922.08|16042.23|15922.23|16041.57|15921.57|9
1648190190000|2022-03-25 06:36:30|16042.72|15922.72|16042.81|15922.81|16043.01|15923.01|16042.72|15922.72|9
1648190200000|2022-03-25 06:36:40|16043.06|15923.06|16043.39|15923.39|16043.39|15923.39|16043.06|15923.06|9
1648190210000|2022-03-25 06:36:50|16043.06|15923.06|16042.81|15922.81|16043.16|15923.16|16042.81|15922.81|10
1648190220000|2022-03-25 06:37:00|16041.68|15921.68|16040.14|15920.14|16041.69|15921.69|16040.13|15920.13|10
1648190230000|2022-03-25 06:37:10|16039.74|15919.74|16038.23|15918.23|16039.74|15919.74|16037.96|15917.96|10
1648190240000|2022-03-25 06:37:20|16038.12|15918.12|16037.68|15917.68|16038.12|15918.12|16037.54|15917.54|8
1648190250000|2022-03-25 06:37:30|16037.33|15917.33|16036.27|15916.27|16037.42|15917.42|16036.27|15916.27|9
1648190260000|2022-03-25 06:37:40|16036.18|15916.18|16035.81|15915.81|16036.26|15916.26|16035.81|15915.81|9
1648190270000|2022-03-25 06:37:50|16035.9|15915.9|16036.36|15916.36|16036.36|15916.36|16035.83|15915.83|10
1648190280000|2022-03-25 06:38:00|16036.56|15916.56|16036.58|15916.58|16037.85|15917.85|16036.56|15916.56|8
1648190290000|2022-03-25 06:38:10|16036.42|15916.42|16036.21|15916.21|16036.5|15916.5|16036.03|15916.03|10
1648190300000|2022-03-25 06:38:20|16035.68|15915.68|16033.31|15913.31|16035.68|15915.68|16033.13|15913.13|10
1648190310000|2022-03-25 06:38:30|16032.51|15912.51|16032.35|15912.35|16032.89|15912.89|16032.32|15912.32|10
1648190320000|2022-03-25 06:38:40|16032.29|15912.29|16031.16|15911.16|16032.29|15912.29|16031.16|15911.16|10
1648190330000|2022-03-25 06:38:50|16031.36|15911.36|16030.58|15910.58|16031.36|15911.36|16030.42|15910.42|10
1648190340000|2022-03-25 06:39:00|16030.5|15910.5|16030.35|15910.35|16030.91|15910.91|16030.25|15910.25|9
1648190350000|2022-03-25 06:39:10|16030.4|15910.4|16032.87|15912.87|16032.87|15912.87|16030.4|15910.4|9
1648190360000|2022-03-25 06:39:20|16032.9|15912.9|16032.34|15912.34|16033.51|15913.51|16032.33|15912.33|10
1648190370000|2022-03-25 06:39:30|16032.33|15912.33|16032.85|15912.85|16032.85|15912.85|16031.69|15911.69|10
1648190380000|2022-03-25 06:39:40|16032.39|15912.39|16033.09|15913.09|16033.56|15913.56|16032.07|15912.07|9
1648190390000|2022-03-25 06:39:50|16033.36|15913.36|16034.29|15914.29|16034.48|15914.48|16033.11|15913.11|10
1648190400000|2022-03-25 06:40:00|16034.45|15914.45|16034.32|15914.32|16035.3|15915.3|16033.98|15913.98|9
1648190410000|2022-03-25 06:40:10|16034.48|15914.48|16033.82|15913.82|16034.51|15914.51|16033.6|15913.6|10
1648190420000|2022-03-25 06:40:20|16033.92|15913.92|16033.99|15913.99|16034.2|15914.2|16033.92|15913.92|9
1648190430000|2022-03-25 06:40:30|16034.01|15914.01|16032.46|15912.46|16034.01|15914.01|16032.46|15912.46|9
1648190440000|2022-03-25 06:40:40|16032.65|15912.65|16032.82|15912.82|16032.82|15912.82|16032.41|15912.41|8
1648190450000|2022-03-25 06:40:50|16032.4|15912.4|16034.77|15914.77|16035.08|15915.08|16032.4|15912.4|10
1648190460000|2022-03-25 06:41:00|16034.56|15914.56|16035.48|15915.48|16035.54|15915.54|16034.43|15914.43|10
1648190470000|2022-03-25 06:41:10|16034.57|15914.57|16034.83|15914.83|16034.99|15914.99|16034.57|15914.57|10
1648190480000|2022-03-25 06:41:20|16034.79|15914.79|16034.2|15914.2|16034.79|15914.79|16034.2|15914.2|10
1648190490000|2022-03-25 06:41:30|16034.19|15914.19|16033.19|15913.19|16034.19|15914.19|16032.69|15912.69|7
1648190500000|2022-03-25 06:41:40|16033.3|15913.3|16032.06|15912.06|16033.36|15913.36|16032.06|15912.06|10
1648190510000|2022-03-25 06:41:50|16031.78|15911.78|16029.11|15909.11|16031.86|15911.86|16028.97|15908.97|10
1648190520000|2022-03-25 06:42:00|16029.25|15909.25|16028.84|15908.84|16029.25|15909.25|16028.49|15908.49|6
1648190530000|2022-03-25 06:42:10|16028.87|15908.87|16026.39|15906.39|16029|15909|16026.39|15906.39|10
1648190540000|2022-03-25 06:42:20|16026|15906|16026.04|15906.04|16026.67|15906.67|16025.53|15905.53|10
1648190550000|2022-03-25 06:42:30|16025.89|15905.89|16024.24|15904.24|16026.1|15906.1|16023.9|15903.9|10
1648190560000|2022-03-25 06:42:40|16024.4|15904.4|16025.03|15905.03|16025.03|15905.03|16024.19|15904.19|10
1648190570000|2022-03-25 06:42:50|16024.95|15904.95|16024.91|15904.91|16025.56|15905.56|16024.85|15904.85|10
1648190580000|2022-03-25 06:43:00|16023.86|15903.86|16022.9|15902.9|16023.86|15903.86|16022.9|15902.9|10
1648190590000|2022-03-25 06:43:10|16023.19|15903.19|16020.1|15900.1|16023.22|15903.22|16020.1|15900.1|10
1648190600000|2022-03-25 06:43:20|16019.92|15899.92|16017.2|15897.2|16019.92|15899.92|16017.04|15897.04|9
1648190610000|2022-03-25 06:43:30|16016.37|15896.37|16017.3|15897.3|16017.45|15897.45|16016.37|15896.37|10
1648190620000|2022-03-25 06:43:40|16017.39|15897.39|16014.18|15894.18|16017.39|15897.39|16014.16|15894.16|9
1648190630000|2022-03-25 06:43:50|16014.17|15894.17|16010.71|15890.71|16014.17|15894.17|16010.71|15890.71|10
1648190640000|2022-03-25 06:44:00|16010.37|15890.37|16009.01|15889.01|16010.43|15890.43|16008.98|15888.98|10
1648190650000|2022-03-25 06:44:10|16008.72|15888.72|16006.94|15886.94|16008.75|15888.75|16006.54|15886.54|10
1648190660000|2022-03-25 06:44:20|16006.74|15886.74|16004.39|15884.39|16006.86|15886.86|16004.39|15884.39|10
1648190670000|2022-03-25 06:44:30|16004.2|15884.2|16002.42|15882.42|16004.2|15884.2|16002.42|15882.42|10
1648190680000|2022-03-25 06:44:40|16002.45|15882.45|16003.43|15883.43|16003.49|15883.49|16002.45|15882.45|10
1648190690000|2022-03-25 06:44:50|16004.29|15884.29|16005.27|15885.27|16005.43|15885.43|16004.18|15884.18|10
1648190700000|2022-03-25 06:45:00|16004.33|15884.33|16002.1|15882.1|16004.33|15884.33|16002.1|15882.1|10
1648190710000|2022-03-25 06:45:10|16001.61|15881.61|15999.24|15879.24|16001.61|15881.61|15999.24|15879.24|10
1648190720000|2022-03-25 06:45:20|15998.58|15878.58|15997.55|15877.55|15998.58|15878.58|15997.55|15877.55|9
1648190730000|2022-03-25 06:45:30|15997.81|15877.81|15996.16|15876.16|15997.81|15877.81|15996.12|15876.12|10
1648190740000|2022-03-25 06:45:40|15996.08|15876.08|15995.87|15875.87|15996.29|15876.29|15995.67|15875.67|10
1648190750000|2022-03-25 06:45:50|15996.23|15876.23|15992.49|15872.49|15996.41|15876.41|15992.16|15872.16|10
1648190760000|2022-03-25 06:46:00|15992.18|15872.18|15991.85|15871.85|15992.44|15872.44|15991.38|15871.38|10
1648190770000|2022-03-25 06:46:10|15991.15|15871.15|15990.23|15870.23|15991.15|15871.15|15989.48|15869.48|9
1648190780000|2022-03-25 06:46:20|15990.31|15870.31|15990.2|15870.2|15990.95|15870.95|15990.2|15870.2|10
1648190790000|2022-03-25 06:46:30|15990.64|15870.64|15990.81|15870.81|15990.81|15870.81|15990.31|15870.31|10
1648190800000|2022-03-25 06:46:40|15990.59|15870.59|15991.13|15871.13|15991.13|15871.13|15990.52|15870.52|9
1648190810000|2022-03-25 06:46:50|15991.02|15871.02|15990.44|15870.44|15991.04|15871.04|15990.24|15870.24|10
1648190820000|2022-03-25 06:47:00|15990.54|15870.54|15991.43|15871.43|15991.84|15871.84|15990.54|15870.54|10
1648190830000|2022-03-25 06:47:10|15991.56|15871.56|15990.22|15870.22|15991.56|15871.56|15990.22|15870.22|10
1648190840000|2022-03-25 06:47:20|15989.91|15869.91|15989.18|15869.18|15989.91|15869.91|15989.06|15869.06|9
1648190850000|2022-03-25 06:47:30|15990.24|15870.24|15988.98|15868.98|15990.59|15870.59|15988.98|15868.98|10
1648190860000|2022-03-25 06:47:40|15988.9|15868.9|15989.03|15869.03|15989.48|15869.48|15988.87|15868.87|9
1648190870000|2022-03-25 06:47:50|15989.06|15869.06|15989.46|15869.46|15989.46|15869.46|15988.9|15868.9|10
1648190880000|2022-03-25 06:48:00|15989.69|15869.69|15990|15870|15990.3|15870.3|15989.5|15869.5|10
1648190890000|2022-03-25 06:48:10|15989.95|15869.95|15988.25|15868.25|15989.98|15869.98|15988.25|15868.25|10
1648190900000|2022-03-25 06:48:20|15987.85|15867.85|15987.07|15867.07|15988.2|15868.2|15986.79|15866.79|10
1648190910000|2022-03-25 06:48:30|15986.8|15866.8|15988.4|15868.4|15988.44|15868.44|15986.8|15866.8|9
1648190920000|2022-03-25 06:48:40|15987.87|15867.87|15987.85|15867.85|15988.7|15868.7|15987.49|15867.49|9
1648190930000|2022-03-25 06:48:50|15987.47|15867.47|15986.46|15866.46|15987.47|15867.47|15986.46|15866.46|10
1648190940000|2022-03-25 06:49:00|15986.7|15866.7|15986.41|15866.41|15986.7|15866.7|15985.97|15865.97|9
1648190950000|2022-03-25 06:49:10|15986.63|15866.63|15985.93|15865.93|15986.75|15866.75|15985.76|15865.76|10
1648190960000|2022-03-25 06:49:20|15985.75|15865.75|15985.91|15865.91|15986.44|15866.44|15985.75|15865.75|9
1648190970000|2022-03-25 06:49:30|15985.76|15865.76|15985.97|15865.97|15986|15866|15985.73|15865.73|8
1648190980000|2022-03-25 06:49:40|15985.94|15865.94|15986.91|15866.91|15986.91|15866.91|15985.47|15865.47|10
1648190990000|2022-03-25 06:49:50|15987.07|15867.07|15989.63|15869.63|15989.76|15869.76|15987.07|15867.07|10
1648191000000|2022-03-25 06:50:00|15989.42|15869.42|15990.2|15870.2|15990.2|15870.2|15989.4|15869.4|6
1648191010000|2022-03-25 06:50:10|15990.84|15870.84|15989.51|15869.51|15990.98|15870.98|15989.51|15869.51|10
1648191020000|2022-03-25 06:50:20|15989.4|15869.4|15988.68|15868.68|15989.4|15869.4|15988.36|15868.36|10
1648191030000|2022-03-25 06:50:30|15988.92|15868.92|15987.65|15867.65|15988.92|15868.92|15987.23|15867.23|10
1648191040000|2022-03-25 06:50:40|15987.66|15867.66|15987.54|15867.54|15987.77|15867.77|15987.49|15867.49|6
1648191050000|2022-03-25 06:50:50|15987.53|15867.53|15988.19|15868.19|15988.19|15868.19|15987.39|15867.39|10
1648191060000|2022-03-25 06:51:00|15988.08|15868.08|15988.08|15868.08|15988.24|15868.24|15987.72|15867.72|9
1648191070000|2022-03-25 06:51:10|15988.05|15868.05|15989.19|15869.19|15989.19|15869.19|15987.83|15867.83|10
1648191080000|2022-03-25 06:51:20|15989.11|15869.11|15989.41|15869.41|15989.41|15869.41|15989.02|15869.02|8
1648191090000|2022-03-25 06:51:30|15988.42|15868.42|15988.14|15868.14|15988.59|15868.59|15988.07|15868.07|9
1648191100000|2022-03-25 06:51:40|15987.74|15867.74|15988.13|15868.13|15988.32|15868.32|15987.74|15867.74|10
1648191110000|2022-03-25 06:51:50|15986.51|15866.51|15984.75|15864.75|15986.51|15866.51|15984.56|15864.56|10
1648191120000|2022-03-25 06:52:00|15984.98|15864.98|15984.13|15864.13|15985.41|15865.41|15983.55|15863.55|6
1648191130000|2022-03-25 06:52:10|15984.61|15864.61|15985.19|15865.19|15985.23|15865.23|15984.61|15864.61|9
1648191140000|2022-03-25 06:52:20|15984.93|15864.93|15984.18|15864.18|15985|15865|15984.18|15864.18|10
1648191150000|2022-03-25 06:52:30|15984.2|15864.2|15983.29|15863.29|15984.22|15864.22|15983.29|15863.29|9
1648191160000|2022-03-25 06:52:40|15983.23|15863.23|15983.33|15863.33|15983.68|15863.68|15983.15|15863.15|9
1648191170000|2022-03-25 06:52:50|15983.31|15863.31|15982.77|15862.77|15984.03|15864.03|15982.54|15862.54|10
1648191180000|2022-03-25 06:53:00|15983.23|15863.23|15982.3|15862.3|15983.24|15863.24|15982.3|15862.3|9
1648191190000|2022-03-25 06:53:10|15982.25|15862.25|15984.73|15864.73|15984.73|15864.73|15982.23|15862.23|10
1648191200000|2022-03-25 06:53:20|15984.53|15864.53|15984.7|15864.7|15984.92|15864.92|15984.52|15864.52|8
1648191210000|2022-03-25 06:53:30|15984.6|15864.6|15984.8|15864.8|15984.8|15864.8|15984.34|15864.34|7
1648191220000|2022-03-25 06:53:40|15984.9|15864.9|15987|15867|15987|15867|15984.9|15864.9|10
1648191230000|2022-03-25 06:53:50|15986.88|15866.88|15987.99|15867.99|15988.65|15868.65|15986.86|15866.86|10
1648191240000|2022-03-25 06:54:00|15988.97|15868.97|15990.79|15870.79|15990.88|15870.88|15988.97|15868.97|10
1648191250000|2022-03-25 06:54:10|15991.28|15871.28|15993.13|15873.13|15993.28|15873.28|15991.28|15871.28|10
1648191260000|2022-03-25 06:54:20|15993.41|15873.41|15993.91|15873.91|15994.46|15874.46|15993.41|15873.41|8
1648191270000|2022-03-25 06:54:30|15994.26|15874.26|15994.2|15874.2|15994.28|15874.28|15994.03|15874.03|8
1648191280000|2022-03-25 06:54:40|15993.74|15873.74|15993.31|15873.31|15993.8|15873.8|15993.31|15873.31|9
1648191290000|2022-03-25 06:54:50|15993.32|15873.32|15993.16|15873.16|15993.57|15873.57|15993.16|15873.16|8
1648191300000|2022-03-25 06:55:00|15993.07|15873.07|15993.42|15873.42|15993.42|15873.42|15992.91|15872.91|9
1648191310000|2022-03-25 06:55:10|15993.7|15873.7|15995.2|15875.2|15995.2|15875.2|15993.18|15873.18|8
1648191320000|2022-03-25 06:55:20|15995.17|15875.17|15996.17|15876.17|15996.58|15876.58|15995.17|15875.17|10
1648191330000|2022-03-25 06:55:30|15996.47|15876.47|15998|15878|15998|15878|15996.4|15876.4|9
1648191340000|2022-03-25 06:55:40|15998.31|15878.31|16000.76|15880.76|16000.95|15880.95|15998.17|15878.17|10
1648191350000|2022-03-25 06:55:50|16000.84|15880.84|16003.74|15883.74|16003.74|15883.74|16000.84|15880.84|10
1648191360000|2022-03-25 06:56:00|16004.07|15884.07|16004.8|15884.8|16004.97|15884.97|16004.07|15884.07|10
1648191370000|2022-03-25 06:56:10|16004.9|15884.9|16004.78|15884.78|16004.9|15884.9|16004.78|15884.78|6
1648191380000|2022-03-25 06:56:20|16004.67|15884.67|16005.48|15885.48|16005.48|15885.48|16004.67|15884.67|8
1648191390000|2022-03-25 06:56:30|16005.7|15885.7|16006.14|15886.14|16006.2|15886.2|16005.35|15885.35|10
1648191400000|2022-03-25 06:56:40|16006.11|15886.11|16007.12|15887.12|16007.12|15887.12|16005.91|15885.91|10
1648191410000|2022-03-25 06:56:50|16007.3|15887.3|16007.42|15887.42|16007.42|15887.42|16007.1|15887.1|9
1648191420000|2022-03-25 06:57:00|16007.43|15887.43|16004.6|15884.6|16007.43|15887.43|16004.59|15884.59|9
1648191430000|2022-03-25 06:57:10|16004.62|15884.62|16004.16|15884.16|16004.62|15884.62|16004.01|15884.01|9
1648191440000|2022-03-25 06:57:20|16003.94|15883.94|16003.73|15883.73|16004.79|15884.79|16003.68|15883.68|10
1648191450000|2022-03-25 06:57:30|16003.72|15883.72|16004.48|15884.48|16004.5|15884.5|16003.5|15883.5|10
1648191460000|2022-03-25 06:57:40|16004.52|15884.52|16004.45|15884.45|16004.9|15884.9|16004.45|15884.45|9
1648191470000|2022-03-25 06:57:50|16004.57|15884.57|16005.02|15885.02|16005.02|15885.02|16004.32|15884.32|9
1648191480000|2022-03-25 06:58:00|16005.16|15885.16|16005.87|15885.87|16005.87|15885.87|16005.16|15885.16|10
1648191490000|2022-03-25 06:58:10|16006.16|15886.16|16007.03|15887.03|16007.03|15887.03|16006.16|15886.16|8
1648191500000|2022-03-25 06:58:20|16007.11|15887.11|16005.72|15885.72|16007.14|15887.14|16005.72|15885.72|10
1648191510000|2022-03-25 06:58:30|16005.74|15885.74|16006.73|15886.73|16006.73|15886.73|16005.27|15885.27|8
1648191520000|2022-03-25 06:58:40|16006.62|15886.62|16005.55|15885.55|16006.62|15886.62|16005.43|15885.43|10
1648191530000|2022-03-25 06:58:50|16005.63|15885.63|16006.17|15886.17|16006.21|15886.21|16005.56|15885.56|10
1648191540000|2022-03-25 06:59:00|16006.33|15886.33|16006.19|15886.19|16006.46|15886.46|16006.07|15886.07|10
1648191550000|2022-03-25 06:59:10|16006.16|15886.16|16007.22|15887.22|16007.22|15887.22|16006|15886|9
1648191560000|2022-03-25 06:59:20|16007.41|15887.41|16008.43|15888.43|16008.43|15888.43|16007.41|15887.41|9
1648191570000|2022-03-25 06:59:30|16008.2|15888.2|16009|15889|16009.91|15889.91|16008.2|15888.2|9
1648191580000|2022-03-25 06:59:40|16009.08|15889.08|16009.44|15889.44|16009.49|15889.49|16008.96|15888.96|8
1648191590000|2022-03-25 06:59:50|16009.76|15889.76|16009.96|15889.96|16010.14|15890.14|16009.76|15889.76|9
1648191600000|2022-03-25 07:00:00|16010.06|15890.06|16009.2|15889.2|16010.06|15890.06|16009.11|15889.11|9
1648191610000|2022-03-25 07:00:10|16009.36|15889.36|16008.87|15888.87|16009.4|15889.4|16008.87|15888.87|8
1648191620000|2022-03-25 07:00:20|16008.82|15888.82|16008.53|15888.53|16008.82|15888.82|16008.24|15888.24|8
1648191630000|2022-03-25 07:00:30|16008.4|15888.4|16008.81|15888.81|16008.81|15888.81|16007.93|15887.93|5
1648191640000|2022-03-25 07:00:40|16008.96|15888.96|16008.66|15888.66|16008.96|15888.96|16008.37|15888.37|10
1648191650000|2022-03-25 07:00:50|16009.6|15889.6|16009.18|15889.18|16009.6|15889.6|16008.84|15888.84|9
1648191660000|2022-03-25 07:01:00|16009.09|15889.09|16008.09|15888.09|16009.28|15889.28|16008.09|15888.09|9
1648191670000|2022-03-25 07:01:10|16008.05|15888.05|16006.87|15886.87|16008.15|15888.15|16006.71|15886.71|10
1648191680000|2022-03-25 07:01:20|16006.84|15886.84|16006.69|15886.69|16006.95|15886.95|16006.44|15886.44|10
1648191690000|2022-03-25 07:01:30|16007|15887|16006.92|15886.92|16007.16|15887.16|16006.68|15886.68|9
1648191700000|2022-03-25 07:01:40|16006.9|15886.9|16006.88|15886.88|16006.95|15886.95|16006.79|15886.79|7
1648191710000|2022-03-25 07:01:50|16005.65|15885.65|16005.98|15885.98|16005.98|15885.98|16005.65|15885.65|9
1648191720000|2022-03-25 07:02:00|16006.55|15886.55|16007|15887|16007|15887|16006.35|15886.35|8
1648191730000|2022-03-25 07:02:10|16007.04|15887.04|16007.74|15887.74|16007.94|15887.94|16007.04|15887.04|10
1648191740000|2022-03-25 07:02:20|16007.77|15887.77|16010.06|15890.06|16010.06|15890.06|16007.77|15887.77|10
1648191750000|2022-03-25 07:02:30|16010.23|15890.23|16012.27|15892.27|16012.27|15892.27|16010.23|15890.23|10
1648191760000|2022-03-25 07:02:40|16012.24|15892.24|16013.68|15893.68|16013.68|15893.68|16012.24|15892.24|10
1648191770000|2022-03-25 07:02:50|16014.29|15894.29|16014.65|15894.65|16014.91|15894.91|16014.23|15894.23|10
1648191780000|2022-03-25 07:03:00|16014.63|15894.63|16014.91|15894.91|16014.91|15894.91|16014.57|15894.57|9
1648191790000|2022-03-25 07:03:10|16015.06|15895.06|16013.7|15893.7|16015.06|15895.06|16013.7|15893.7|8
1648191800000|2022-03-25 07:03:20|16013.67|15893.67|16013.09|15893.09|16013.87|15893.87|16013.09|15893.09|10
1648191810000|2022-03-25 07:03:30|16012.53|15892.53|16012.54|15892.54|16012.54|15892.54|16012.35|15892.35|8
1648191820000|2022-03-25 07:03:40|16012.65|15892.65|16013.24|15893.24|16013.24|15893.24|16012.65|15892.65|6
1648191830000|2022-03-25 07:03:50|16013.56|15893.56|16015.26|15895.26|16015.26|15895.26|16013.56|15893.56|8
1648191840000|2022-03-25 07:04:00|16015.32|15895.32|16014.86|15894.86|16015.32|15895.32|16014.17|15894.17|9
1648191850000|2022-03-25 07:04:10|16014.96|15894.96|16016.3|15896.3|16016.3|15896.3|16014.95|15894.95|9
1648191860000|2022-03-25 07:04:20|16016.33|15896.33|16016.02|15896.02|16016.4|15896.4|16015.76|15895.76|10
1648191870000|2022-03-25 07:04:30|16016.16|15896.16|16017.37|15897.37|16017.5|15897.5|16016.16|15896.16|9
1648191880000|2022-03-25 07:04:40|16017.36|15897.36|16018.66|15898.66|16018.84|15898.84|16017.36|15897.36|10
1648191890000|2022-03-25 07:04:50|16018.41|15898.41|16018.3|15898.3|16018.51|15898.51|16017.4|15897.4|10
1648191900000|2022-03-25 07:05:00|16018.14|15898.14|16017.09|15897.09|16018.14|15898.14|16017.09|15897.09|10
1648191910000|2022-03-25 07:05:10|16017.05|15897.05|16017.15|15897.15|16017.42|15897.42|16016.76|15896.76|9
1648191920000|2022-03-25 07:05:20|16017.13|15897.13|16016.71|15896.71|16017.27|15897.27|16016.68|15896.68|10
1648191930000|2022-03-25 07:05:30|16016.75|15896.75|16016.32|15896.32|16016.83|15896.83|16016.17|15896.17|10
1648191940000|2022-03-25 07:05:40|16016.27|15896.27|16015.99|15895.99|16016.27|15896.27|16015.95|15895.95|7
1648191950000|2022-03-25 07:05:50|16015.98|15895.98|16017.3|15897.3|16017.3|15897.3|16015.98|15895.98|8
1648191960000|2022-03-25 07:06:00|16016.92|15896.92|16015.99|15895.99|16017.27|15897.27|16015.99|15895.99|10
1648191970000|2022-03-25 07:06:10|16016.37|15896.37|16016|15896|16016.78|15896.78|16016|15896|9
1648191980000|2022-03-25 07:06:20|16016.22|15896.22|16014.65|15894.65|16016.22|15896.22|16014.63|15894.63|10
1648191990000|2022-03-25 07:06:30|16014.88|15894.88|16013.25|15893.25|16014.88|15894.88|16013.25|15893.25|10
1648192000000|2022-03-25 07:06:40|16013.17|15893.17|16011.6|15891.6|16013.17|15893.17|16011.26|15891.26|10
1648192010000|2022-03-25 07:06:50|16011.75|15891.75|16011.69|15891.69|16012.07|15892.07|16011.34|15891.34|10
1648192020000|2022-03-25 07:07:00|16011.95|15891.95|16013.17|15893.17|16013.17|15893.17|16011.95|15891.95|10
1648192030000|2022-03-25 07:07:10|16013.19|15893.19|16012.89|15892.89|16014.28|15894.28|16012.89|15892.89|10
1648192040000|2022-03-25 07:07:20|16012.76|15892.76|16013|15893|16013.17|15893.17|16012.7|15892.7|10
1648192050000|2022-03-25 07:07:30|16013.1|15893.1|16013.08|15893.08|16014.02|15894.02|16013.02|15893.02|9
1648192060000|2022-03-25 07:07:40|16013.13|15893.13|16012.43|15892.43|16013.13|15893.13|16012.18|15892.18|10
1648192070000|2022-03-25 07:07:50|16012.45|15892.45|16010.29|15890.29|16012.45|15892.45|16010.29|15890.29|10
1648192080000|2022-03-25 07:08:00|16010.21|15890.21|16010.56|15890.56|16010.78|15890.78|16010.21|15890.21|10
1648192090000|2022-03-25 07:08:10|16010.38|15890.38|16010.45|15890.45|16010.7|15890.7|16010.38|15890.38|8
1648192100000|2022-03-25 07:08:20|16010.33|15890.33|16009.87|15889.87|16010.33|15890.33|16009.86|15889.86|9
1648192110000|2022-03-25 07:08:30|16009.51|15889.51|16009.78|15889.78|16009.81|15889.81|16009.18|15889.18|8
1648192120000|2022-03-25 07:08:40|16009.77|15889.77|16009.59|15889.59|16010.78|15890.78|16009.57|15889.57|9
1648192130000|2022-03-25 07:08:50|16009.67|15889.67|16011.18|15891.18|16011.18|15891.18|16009.67|15889.67|10
1648192140000|2022-03-25 07:09:00|16010.93|15890.93|16010.36|15890.36|16011.08|15891.08|16010.36|15890.36|9
1648192150000|2022-03-25 07:09:10|16011.38|15891.38|16010.7|15890.7|16011.49|15891.49|16010.7|15890.7|7
1648192160000|2022-03-25 07:09:20|16010.92|15890.92|16009.09|15889.09|16010.92|15890.92|16009.09|15889.09|9
1648192170000|2022-03-25 07:09:30|16009.08|15889.08|16008.32|15888.32|16009.08|15889.08|16008.24|15888.24|9
1648192180000|2022-03-25 07:09:40|16008.38|15888.38|16008.24|15888.24|16008.42|15888.42|16008.19|15888.19|10
1648192190000|2022-03-25 07:09:50|16008.07|15888.07|16007.88|15887.88|16008.07|15888.07|16007.62|15887.62|7
1648192200000|2022-03-25 07:10:00|16008.9|15888.9|16009.39|15889.39|16009.68|15889.68|16008.75|15888.75|7
1648192210000|2022-03-25 07:10:10|16009.88|15889.88|16010.74|15890.74|16010.74|15890.74|16009.86|15889.86|9
1648192220000|2022-03-25 07:10:20|16010.9|15890.9|16010.37|15890.37|16011.29|15891.29|16010.31|15890.31|9
1648192230000|2022-03-25 07:10:30|16010.45|15890.45|16012.19|15892.19|16012.19|15892.19|16010.45|15890.45|9
1648192240000|2022-03-25 07:10:40|16012.42|15892.42|16012.36|15892.36|16012.42|15892.42|16012.16|15892.16|8
1648192250000|2022-03-25 07:10:50|16012.25|15892.25|16012.13|15892.13|16012.51|15892.51|16012.13|15892.13|10
1648192260000|2022-03-25 07:11:00|16012.05|15892.05|16013.49|15893.49|16013.49|15893.49|16011.96|15891.96|7
1648192270000|2022-03-25 07:11:10|16013.13|15893.13|16013.25|15893.25|16013.36|15893.36|16012.97|15892.97|7
1648192280000|2022-03-25 07:11:20|16013.27|15893.27|16013.32|15893.32|16013.32|15893.32|16013.24|15893.24|9
1648192290000|2022-03-25 07:11:30|16013.33|15893.33|16013.85|15893.85|16013.96|15893.96|16013.33|15893.33|8
1648192300000|2022-03-25 07:11:40|16013.84|15893.84|16015.21|15895.21|16015.21|15895.21|16013.83|15893.83|10
1648192310000|2022-03-25 07:11:50|16015.11|15895.11|16013.56|15893.56|16015.35|15895.35|16013.56|15893.56|8
1648192320000|2022-03-25 07:12:00|16013.46|15893.46|16013.87|15893.87|16013.87|15893.87|16013.01|15893.01|10
1648192330000|2022-03-25 07:12:10|16014.07|15894.07|16015.72|15895.72|16015.72|15895.72|16014.05|15894.05|10
1648192340000|2022-03-25 07:12:20|16015.78|15895.78|16016.85|15896.85|16016.85|15896.85|16015.77|15895.77|10
1648192350000|2022-03-25 07:12:30|16016.87|15896.87|16016.75|15896.75|16016.97|15896.97|16016.59|15896.59|10
1648192360000|2022-03-25 07:12:40|16016.74|15896.74|16017.53|15897.53|16018.28|15898.28|16016.74|15896.74|10
1648192370000|2022-03-25 07:12:50|16017.68|15897.68|16019.3|15899.3|16019.57|15899.57|16017.58|15897.58|10
1648192380000|2022-03-25 07:13:00|16019.88|15899.88|16021.7|15901.7|16021.96|15901.96|16019.66|15899.66|10
1648192390000|2022-03-25 07:13:10|16021.69|15901.69|16021.5|15901.5|16021.84|15901.84|16021.5|15901.5|9
1648192400000|2022-03-25 07:13:20|16021.66|15901.66|16020.7|15900.7|16021.66|15901.66|16020.2|15900.2|10
1648192410000|2022-03-25 07:13:30|16020.02|15900.02|16020.46|15900.46|16020.46|15900.46|16019.74|15899.74|9
1648192420000|2022-03-25 07:13:40|16020.33|15900.33|16020.68|15900.68|16020.75|15900.75|16020.33|15900.33|10
1648192430000|2022-03-25 07:13:50|16020.62|15900.62|16019.46|15899.46|16020.66|15900.66|16019.46|15899.46|9
1648192440000|2022-03-25 07:14:00|16019.49|15899.49|16019.42|15899.42|16019.89|15899.89|16018.89|15898.89|9
1648192450000|2022-03-25 07:14:10|16019.77|15899.77|16020.68|15900.68|16020.68|15900.68|16019.6|15899.6|10
1648192460000|2022-03-25 07:14:20|16020.74|15900.74|16019.79|15899.79|16020.74|15900.74|16019.79|15899.79|10
1648192470000|2022-03-25 07:14:30|16019.81|15899.81|16019.92|15899.92|16019.92|15899.92|16019.54|15899.54|9
1648192480000|2022-03-25 07:14:40|16020.16|15900.16|16021.44|15901.44|16021.44|15901.44|16020.08|15900.08|9
1648192490000|2022-03-25 07:14:50|16021.61|15901.61|16021.99|15901.99|16022|15902|16020.68|15900.68|10
1648192500000|2022-03-25 07:15:00|16021.9|15901.9|16020.96|15900.96|16021.9|15901.9|16020.96|15900.96|6
1648192510000|2022-03-25 07:15:10|16020.88|15900.88|16020.66|15900.66|16020.88|15900.88|16020.52|15900.52|7
1648192520000|2022-03-25 07:15:20|16021.23|15901.23|16020.17|15900.17|16021.23|15901.23|16019.82|15899.82|7
1648192530000|2022-03-25 07:15:30|16020.2|15900.2|16021.66|15901.66|16021.66|15901.66|16020.2|15900.2|10
1648192540000|2022-03-25 07:15:40|16022.17|15902.17|16021.29|15901.29|16022.36|15902.36|16021.29|15901.29|9
1648192550000|2022-03-25 07:15:50|16021.44|15901.44|16019.47|15899.47|16021.89|15901.89|16019.47|15899.47|9
1648192560000|2022-03-25 07:16:00|16019.5|15899.5|16019.36|15899.36|16019.5|15899.5|16018.92|15898.92|9
1648192570000|2022-03-25 07:16:10|16019.33|15899.33|16018.98|15898.98|16019.34|15899.34|16018.92|15898.92|9
1648192580000|2022-03-25 07:16:20|16018.88|15898.88|16018.95|15898.95|16018.95|15898.95|16018.11|15898.11|9
1648192590000|2022-03-25 07:16:30|16018.99|15898.99|16019.67|15899.67|16019.74|15899.74|16018.99|15898.99|10
1648192600000|2022-03-25 07:16:40|16019.72|15899.72|16018.86|15898.86|16019.87|15899.87|16018.86|15898.86|9
1648192610000|2022-03-25 07:16:50|16018.9|15898.9|16019.42|15899.42|16019.8|15899.8|16018.9|15898.9|10
1648192620000|2022-03-25 07:17:00|16019.4|15899.4|16020.39|15900.39|16020.45|15900.45|16019.4|15899.4|9
1648192630000|2022-03-25 07:17:10|16020.13|15900.13|16020.84|15900.84|16020.84|15900.84|16019.53|15899.53|10
1648192640000|2022-03-25 07:17:20|16020.87|15900.87|16021.84|15901.84|16021.84|15901.84|16020.87|15900.87|9
1648192650000|2022-03-25 07:17:30|16022.01|15902.01|16022.25|15902.25|16022.57|15902.57|16021.95|15901.95|10
1648192660000|2022-03-25 07:17:40|16022.39|15902.39|16022.6|15902.6|16022.6|15902.6|16022.22|15902.22|9
1648192670000|2022-03-25 07:17:50|16023.11|15903.11|16021.91|15901.91|16023.11|15903.11|16021.68|15901.68|10
1648192680000|2022-03-25 07:18:00|16021.74|15901.74|16021.88|15901.88|16022|15902|16021.72|15901.72|9
1648192690000|2022-03-25 07:18:10|16022.02|15902.02|16021.26|15901.26|16022.02|15902.02|16021.26|15901.26|9
1648192700000|2022-03-25 07:18:20|16020.78|15900.78|16018.95|15898.95|16020.78|15900.78|16018.95|15898.95|10
1648192710000|2022-03-25 07:18:30|16018.67|15898.67|16019.4|15899.4|16019.49|15899.49|16018.43|15898.43|9
1648192720000|2022-03-25 07:18:40|16019.22|15899.22|16019.37|15899.37|16019.49|15899.49|16019.19|15899.19|9
1648192730000|2022-03-25 07:18:50|16019.63|15899.63|16019.96|15899.96|16019.96|15899.96|16019.33|15899.33|7
1648192740000|2022-03-25 07:19:00|16019.73|15899.73|16020.72|15900.72|16020.76|15900.76|16019.73|15899.73|8
1648192750000|2022-03-25 07:19:10|16022.06|15902.06|16022.51|15902.51|16023.22|15903.22|16021.69|15901.69|7
1648192760000|2022-03-25 07:19:20|16022.66|15902.66|16023.46|15903.46|16023.46|15903.46|16022.6|15902.6|9
1648192770000|2022-03-25 07:19:30|16022.71|15902.71|16021.95|15901.95|16022.98|15902.98|16021.95|15901.95|8
1648192780000|2022-03-25 07:19:40|16022.11|15902.11|16022.76|15902.76|16022.77|15902.77|16021.74|15901.74|10
1648192790000|2022-03-25 07:19:50|16023.01|15903.01|16024.63|15904.63|16024.63|15904.63|16023.01|15903.01|9
1648192800000|2022-03-25 07:20:00|16024.62|15904.62|16025.25|15905.25|16025.25|15905.25|16024.62|15904.62|5
1648192810000|2022-03-25 07:20:10|16025.19|15905.19|16025.75|15905.75|16025.75|15905.75|16024.87|15904.87|10
1648192820000|2022-03-25 07:20:20|16025.8|15905.8|16024.88|15904.88|16025.8|15905.8|16024.86|15904.86|10
1648192830000|2022-03-25 07:20:30|16024.81|15904.81|16024.66|15904.66|16024.93|15904.93|16024.32|15904.32|10
1648192840000|2022-03-25 07:20:40|16024.78|15904.78|16025.29|15905.29|16025.29|15905.29|16024.78|15904.78|8
1648192850000|2022-03-25 07:20:50|16025.21|15905.21|16024.87|15904.87|16025.24|15905.24|16024.25|15904.25|10
1648192860000|2022-03-25 07:21:00|16024.89|15904.89|16025.1|15905.1|16025.1|15905.1|16024.71|15904.71|9
1648192870000|2022-03-25 07:21:10|16025.11|15905.11|16025.15|15905.15|16025.23|15905.23|16024.72|15904.72|10
1648192880000|2022-03-25 07:21:20|16025.29|15905.29|16025.38|15905.38|16025.4|15905.4|16025.22|15905.22|8
1648192890000|2022-03-25 07:21:30|16025.22|15905.22|16026.21|15906.21|16026.24|15906.24|16025.22|15905.22|9
1648192900000|2022-03-25 07:21:40|16026.12|15906.12|16027.14|15907.14|16027.15|15907.15|16025.85|15905.85|8
1648192910000|2022-03-25 07:21:50|16027.9|15907.9|16027.75|15907.75|16027.93|15907.93|16027.75|15907.75|10
1648192920000|2022-03-25 07:22:00|16027.32|15907.32|16027.57|15907.57|16027.86|15907.86|16027.32|15907.32|8
1648192930000|2022-03-25 07:22:10|16027.5|15907.5|16027.67|15907.67|16027.73|15907.73|16027.5|15907.5|7
1648192940000|2022-03-25 07:22:20|16027.77|15907.77|16025.92|15905.92|16027.77|15907.77|16025.74|15905.74|10
1648192950000|2022-03-25 07:22:30|16025.96|15905.96|16026.01|15906.01|16026.14|15906.14|16025.96|15905.96|7
1648192960000|2022-03-25 07:22:40|16025.69|15905.69|16025.72|15905.72|16025.87|15905.87|16025.61|15905.61|9
1648192970000|2022-03-25 07:22:50|16025.78|15905.78|16025.55|15905.55|16025.8|15905.8|16025.5|15905.5|9
1648192980000|2022-03-25 07:23:00|16025.59|15905.59|16026.26|15906.26|16026.41|15906.41|16025.22|15905.22|9
1648192990000|2022-03-25 07:23:10|16026.03|15906.03|16026.63|15906.63|16026.88|15906.88|16025.94|15905.94|8
1648193000000|2022-03-25 07:23:20|16026.54|15906.54|16027.17|15907.17|16027.19|15907.19|16026.13|15906.13|10
1648193010000|2022-03-25 07:23:30|16027.22|15907.22|16027.97|15907.97|16028.11|15908.11|16027.22|15907.22|8
1648193020000|2022-03-25 07:23:40|16027.83|15907.83|16029.33|15909.33|16029.33|15909.33|16027.83|15907.83|10
1648193030000|2022-03-25 07:23:50|16029.62|15909.62|16031.09|15911.09|16031.09|15911.09|16029.62|15909.62|9
1648193040000|2022-03-25 07:24:00|16031.36|15911.36|16031.86|15911.86|16031.86|15911.86|16031.36|15911.36|10
1648193050000|2022-03-25 07:24:10|16032.04|15912.04|16031.51|15911.51|16032.09|15912.09|16031.23|15911.23|9
1648193060000|2022-03-25 07:24:20|16031.62|15911.62|16032.33|15912.33|16032.33|15912.33|16031.59|15911.59|8
1648193070000|2022-03-25 07:24:30|16032.2|15912.2|16030.28|15910.28|16032.2|15912.2|16030.26|15910.26|9
1648193080000|2022-03-25 07:24:40|16030.1|15910.1|16030.1|15910.1|16030.1|15910.1|16029.91|15909.91|9
1648193090000|2022-03-25 07:24:50|16030.07|15910.07|16029.32|15909.32|16030.16|15910.16|16029.24|15909.24|9
1648193100000|2022-03-25 07:25:00|16029.05|15909.05|16028.96|15908.96|16029.22|15909.22|16028.9|15908.9|9
1648193110000|2022-03-25 07:25:10|16028.75|15908.75|16028.18|15908.18|16028.75|15908.75|16028.18|15908.18|8
1648193120000|2022-03-25 07:25:20|16027.94|15907.94|16027.58|15907.58|16027.94|15907.94|16027.49|15907.49|10
1648193130000|2022-03-25 07:25:30|16027.63|15907.63|16028.31|15908.31|16028.31|15908.31|16027.63|15907.63|8
1648193140000|2022-03-25 07:25:40|16028.21|15908.21|16028.55|15908.55|16028.95|15908.95|16028.21|15908.21|10
1648193150000|2022-03-25 07:25:50|16028.75|15908.75|16026.22|15906.22|16028.76|15908.76|16026.22|15906.22|10
1648193160000|2022-03-25 07:26:00|16025.85|15905.85|16024.65|15904.65|16025.85|15905.85|16024.25|15904.25|10
1648193170000|2022-03-25 07:26:10|16024.63|15904.63|16024.37|15904.37|16024.85|15904.85|16024.36|15904.36|9
1648193180000|2022-03-25 07:26:20|16024.21|15904.21|16023.02|15903.02|16024.21|15904.21|16022.99|15902.99|9
1648193190000|2022-03-25 07:26:30|16022.57|15902.57|16019.4|15899.4|16022.57|15902.57|16019.36|15899.36|10
1648193200000|2022-03-25 07:26:40|16019.38|15899.38|16019.27|15899.27|16019.94|15899.94|16019.27|15899.27|10
1648193210000|2022-03-25 07:26:50|16019.56|15899.56|16018.83|15898.83|16019.56|15899.56|16018.78|15898.78|9
1648193220000|2022-03-25 07:27:00|16018.87|15898.87|16019.01|15899.01|16019.05|15899.05|16018.71|15898.71|8
1648193230000|2022-03-25 07:27:10|16019.05|15899.05|16019.12|15899.12|16019.3|15899.3|16018.95|15898.95|9
1648193240000|2022-03-25 07:27:20|16019.04|15899.04|16019.41|15899.41|16019.41|15899.41|16018.91|15898.91|8
1648193250000|2022-03-25 07:27:30|16019.31|15899.31|16018.64|15898.64|16019.85|15899.85|16018.54|15898.54|10
1648193260000|2022-03-25 07:27:40|16018.62|15898.62|16017.65|15897.65|16018.79|15898.79|16017.65|15897.65|10
1648193270000|2022-03-25 07:27:50|16017.7|15897.7|16016.73|15896.73|16017.7|15897.7|16016.73|15896.73|8
1648193280000|2022-03-25 07:28:00|16016.79|15896.79|16016.36|15896.36|16016.79|15896.79|16016.36|15896.36|8
1648193290000|2022-03-25 07:28:10|16016.17|15896.17|16015.75|15895.75|16016.22|15896.22|16015.75|15895.75|9
1648193300000|2022-03-25 07:28:20|16015.65|15895.65|16015.15|15895.15|16015.66|15895.66|16015.12|15895.12|9
1648193310000|2022-03-25 07:28:30|16015.07|15895.07|16014.91|15894.91|16015.08|15895.08|16014.82|15894.82|7
1648193320000|2022-03-25 07:28:40|16014.77|15894.77|16014.54|15894.54|16014.82|15894.82|16014.54|15894.54|10
1648193330000|2022-03-25 07:28:50|16014.37|15894.37|16014.88|15894.88|16014.88|15894.88|16014.08|15894.08|9
1648193340000|2022-03-25 07:29:00|16014.82|15894.82|16014.92|15894.92|16015.63|15895.63|16013.97|15893.97|9
1648193350000|2022-03-25 07:29:10|16015.29|15895.29|16016.26|15896.26|16016.38|15896.38|16015.29|15895.29|10
1648193360000|2022-03-25 07:29:20|16016.03|15896.03|16016.15|15896.15|16016.34|15896.34|16016.03|15896.03|7
1648193370000|2022-03-25 07:29:30|16015.99|15895.99|16016.04|15896.04|16016.07|15896.07|16015.76|15895.76|9
1648193380000|2022-03-25 07:29:40|16015.85|15895.85|16016.15|15896.15|16016.39|15896.39|16015.85|15895.85|10
1648193390000|2022-03-25 07:29:50|16016.13|15896.13|16017.51|15897.51|16017.62|15897.62|16016.13|15896.13|9
1648193400000|2022-03-25 07:30:00|16017.98|15897.98|16018.01|15898.01|16018.4|15898.4|16017.69|15897.69|10
1648193410000|2022-03-25 07:30:10|16017.83|15897.83|16017.21|15897.21|16017.87|15897.87|16017.18|15897.18|9
1648193420000|2022-03-25 07:30:20|16017.25|15897.25|16016.33|15896.33|16017.25|15897.25|16016.33|15896.33|9
1648193430000|2022-03-25 07:30:30|16016.03|15896.03|16013.21|15893.21|16016.03|15896.03|16013.21|15893.21|10
1648193440000|2022-03-25 07:30:40|16012.96|15892.96|16010.86|15890.86|16012.96|15892.96|16010.86|15890.86|8
1648193450000|2022-03-25 07:30:50|16010.74|15890.74|16010.15|15890.15|16010.8|15890.8|16010.15|15890.15|10
1648193460000|2022-03-25 07:31:00|16010.22|15890.22|16009.37|15889.37|16010.27|15890.27|16009.13|15889.13|9
1648193470000|2022-03-25 07:31:10|16009.46|15889.46|16009.73|15889.73|16010.09|15890.09|16008.82|15888.82|10
1648193480000|2022-03-25 07:31:20|16009.14|15889.14|16009.19|15889.19|16009.19|15889.19|16008.61|15888.61|10
1648193490000|2022-03-25 07:31:30|16009.25|15889.25|16010.13|15890.13|16010.17|15890.17|16009.25|15889.25|8
1648193500000|2022-03-25 07:31:40|16010.16|15890.16|16009.23|15889.23|16010.18|15890.18|16009.23|15889.23|9
1648193510000|2022-03-25 07:31:50|16009.18|15889.18|16007.44|15887.44|16009.18|15889.18|16007.05|15887.05|10
1648193520000|2022-03-25 07:32:00|16008.11|15888.11|16008.02|15888.02|16008.11|15888.11|16007.81|15887.81|10
1648193530000|2022-03-25 07:32:10|16008.05|15888.05|16008.27|15888.27|16008.34|15888.34|16008.05|15888.05|8
1648193540000|2022-03-25 07:32:20|16008.26|15888.26|16007.48|15887.48|16008.29|15888.29|16007.48|15887.48|9
1648193550000|2022-03-25 07:32:30|16007.25|15887.25|16006.99|15886.99|16007.25|15887.25|16006.95|15886.95|9
1648193560000|2022-03-25 07:32:40|16007.1|15887.1|16004.86|15884.86|16007.13|15887.13|16004.81|15884.81|10
1648193570000|2022-03-25 07:32:50|16005.12|15885.12|16002.56|15882.56|16005.13|15885.13|16002.56|15882.56|9
1648193580000|2022-03-25 07:33:00|16002.4|15882.4|16002.18|15882.18|16002.52|15882.52|16002.16|15882.16|10
1648193590000|2022-03-25 07:33:10|16000.89|15880.89|16003.07|15883.07|16003.07|15883.07|16000.89|15880.89|10
1648193600000|2022-03-25 07:33:20|16003.56|15883.56|16004.44|15884.44|16004.45|15884.45|16003.56|15883.56|8
1648193610000|2022-03-25 07:33:30|16004.42|15884.42|16005.25|15885.25|16005.42|15885.42|16004.42|15884.42|8
1648193620000|2022-03-25 07:33:40|16005.28|15885.28|16006.16|15886.16|16006.16|15886.16|16005|15885|8
1648193630000|2022-03-25 07:33:50|16006.05|15886.05|16007.15|15887.15|16007.15|15887.15|16005.88|15885.88|9
1648193640000|2022-03-25 07:34:00|16007.16|15887.16|16007.21|15887.21|16007.29|15887.29|16007.09|15887.09|10
1648193650000|2022-03-25 07:34:10|16007.5|15887.5|16007.7|15887.7|16007.87|15887.87|16006.04|15886.04|9
1648193660000|2022-03-25 07:34:20|16007.07|15887.07|16004.07|15884.07|16007.07|15887.07|16004.07|15884.07|10
1648193670000|2022-03-25 07:34:30|16003.67|15883.67|16003.69|15883.69|16003.69|15883.69|16003.36|15883.36|9
1648193680000|2022-03-25 07:34:40|16003.63|15883.63|16003.41|15883.41|16003.63|15883.63|16003.33|15883.33|9
1648193690000|2022-03-25 07:34:50|16003.38|15883.38|16003.04|15883.04|16003.38|15883.38|16002.74|15882.74|8
1648193700000|2022-03-25 07:35:00|16003.59|15883.59|16002.57|15882.57|16003.59|15883.59|16002.09|15882.09|10
1648193710000|2022-03-25 07:35:10|16002.6|15882.6|15999.64|15879.64|16002.67|15882.67|15999.64|15879.64|10
1648193720000|2022-03-25 07:35:20|16000.01|15880.01|15999.74|15879.74|16000.39|15880.39|15999.74|15879.74|10
1648193730000|2022-03-25 07:35:30|15999.81|15879.81|16001.24|15881.24|16001.34|15881.34|15999.74|15879.74|10
1648193740000|2022-03-25 07:35:40|16001.23|15881.23|15999.91|15879.91|16001.25|15881.25|15999.91|15879.91|7
1648193750000|2022-03-25 07:35:50|16000|15880|15998.55|15878.55|16000|15880|15998.55|15878.55|9
1648193760000|2022-03-25 07:36:00|15998.41|15878.41|15998.1|15878.1|15998.82|15878.82|15998.1|15878.1|10
1648193770000|2022-03-25 07:36:10|15998.09|15878.09|15997.54|15877.54|15998.09|15878.09|15997.26|15877.26|7
1648193780000|2022-03-25 07:36:20|15997.55|15877.55|15995.32|15875.32|15997.64|15877.64|15995.32|15875.32|7
1648193790000|2022-03-25 07:36:30|15994.85|15874.85|15990.73|15870.73|15994.95|15874.95|15990.73|15870.73|9
1648193800000|2022-03-25 07:36:40|15990.67|15870.67|15986.47|15866.47|15990.67|15870.67|15986.47|15866.47|10
1648193810000|2022-03-25 07:36:50|15986.62|15866.62|15984.57|15864.57|15986.62|15866.62|15984.53|15864.53|10
1648193820000|2022-03-25 07:37:00|15984.59|15864.59|15982.09|15862.09|15984.73|15864.73|15982.09|15862.09|10
1648193830000|2022-03-25 07:37:10|15982.06|15862.06|15982.08|15862.08|15982.13|15862.13|15981.53|15861.53|10
1648193840000|2022-03-25 07:37:20|15982.22|15862.22|15981.76|15861.76|15982.22|15862.22|15981.76|15861.76|9
1648193850000|2022-03-25 07:37:30|15981.78|15861.78|15981.57|15861.57|15982.21|15862.21|15981.57|15861.57|9
1648193860000|2022-03-25 07:37:40|15981.52|15861.52|15982.16|15862.16|15982.29|15862.29|15981.52|15861.52|9
1648193870000|2022-03-25 07:37:50|15982.05|15862.05|15980.06|15860.06|15982.05|15862.05|15980.06|15860.06|9
1648193880000|2022-03-25 07:38:00|15980|15860|15979.75|15859.75|15980.73|15860.73|15979.57|15859.57|10
1648193890000|2022-03-25 07:38:10|15979.91|15859.91|15979.43|15859.43|15980.83|15860.83|15979.43|15859.43|10
1648193900000|2022-03-25 07:38:20|15979.19|15859.19|15977.99|15857.99|15979.19|15859.19|15977.99|15857.99|9
1648193910000|2022-03-25 07:38:30|15976.84|15856.84|15975.85|15855.85|15976.99|15856.99|15975.31|15855.31|10
1648193920000|2022-03-25 07:38:40|15975.82|15855.82|15973.65|15853.65|15976.94|15856.94|15973.65|15853.65|10
1648193930000|2022-03-25 07:38:50|15973.27|15853.27|15968.81|15848.81|15973.27|15853.27|15968.77|15848.77|10
1648193940000|2022-03-25 07:39:00|15968.51|15848.51|15968.6|15848.6|15968.6|15848.6|15968.2|15848.2|10
1648193950000|2022-03-25 07:39:10|15968.52|15848.52|15966.43|15846.43|15968.52|15848.52|15966.43|15846.43|10
1648193960000|2022-03-25 07:39:20|15966.07|15846.07|15963.87|15843.87|15966.17|15846.17|15963.82|15843.82|9
1648193970000|2022-03-25 07:39:30|15963.69|15843.69|15961.28|15841.28|15963.69|15843.69|15961.28|15841.28|9
1648193980000|2022-03-25 07:39:40|15960.88|15840.88|15958.68|15838.68|15960.88|15840.88|15958.68|15838.68|9
1648193990000|2022-03-25 07:39:50|15958.14|15838.14|15957|15837|15958.42|15838.42|15956.98|15836.98|10
1648194000000|2022-03-25 07:40:00|15956.92|15836.92|15954.66|15834.66|15956.92|15836.92|15954.65|15834.65|10
1648194010000|2022-03-25 07:40:10|15955.02|15835.02|15955.99|15835.99|15955.99|15835.99|15954.5|15834.5|10
1648194020000|2022-03-25 07:40:20|15955.31|15835.31|15956.86|15836.86|15956.86|15836.86|15955.31|15835.31|10
1648194030000|2022-03-25 07:40:30|15957.1|15837.1|15956.52|15836.52|15957.11|15837.11|15956.42|15836.42|10
1648194040000|2022-03-25 07:40:40|15956.73|15836.73|15956.64|15836.64|15957.73|15837.73|15956.38|15836.38|10
1648194050000|2022-03-25 07:40:50|15956.45|15836.45|15958.19|15838.19|15958.19|15838.19|15956.45|15836.45|10
1648194060000|2022-03-25 07:41:00|15958.31|15838.31|15959.06|15839.06|15959.09|15839.09|15958.31|15838.31|10
1648194070000|2022-03-25 07:41:10|15959.93|15839.93|15961.75|15841.75|15961.75|15841.75|15959.93|15839.93|10
1648194080000|2022-03-25 07:41:20|15961.69|15841.69|15963.52|15843.52|15963.52|15843.52|15961.69|15841.69|9
1648194090000|2022-03-25 07:41:30|15963.91|15843.91|15963.96|15843.96|15964.21|15844.21|15963.85|15843.85|8
1648194100000|2022-03-25 07:41:40|15963.91|15843.91|15964.38|15844.38|15964.38|15844.38|15963.85|15843.85|9
1648194110000|2022-03-25 07:41:50|15965.79|15845.79|15965.77|15845.77|15966.2|15846.2|15965.77|15845.77|8
1648194120000|2022-03-25 07:42:00|15965.79|15845.79|15963.34|15843.34|15965.79|15845.79|15962.66|15842.66|10
1648194130000|2022-03-25 07:42:10|15963.51|15843.51|15963.55|15843.55|15963.92|15843.92|15963.29|15843.29|8
1648194140000|2022-03-25 07:42:20|15963.66|15843.66|15963.02|15843.02|15963.67|15843.67|15962.83|15842.83|10
1648194150000|2022-03-25 07:42:30|15963.06|15843.06|15962.55|15842.55|15963.06|15843.06|15961.59|15841.59|10
1648194160000|2022-03-25 07:42:40|15962.19|15842.19|15961.9|15841.9|15962.52|15842.52|15961.9|15841.9|10
1648194170000|2022-03-25 07:42:50|15961.86|15841.86|15961.25|15841.25|15962.12|15842.12|15961.25|15841.25|9
1648194180000|2022-03-25 07:43:00|15961.13|15841.13|15960.36|15840.36|15961.2|15841.2|15960.36|15840.36|10
1648194190000|2022-03-25 07:43:10|15960.41|15840.41|15959.46|15839.46|15960.69|15840.69|15959.46|15839.46|9
1648194200000|2022-03-25 07:43:20|15959.49|15839.49|15958.6|15838.6|15959.5|15839.5|15958.6|15838.6|10
1648194210000|2022-03-25 07:43:30|15958.59|15838.59|15958.22|15838.22|15958.89|15838.89|15958.22|15838.22|10
1648194220000|2022-03-25 07:43:40|15958.12|15838.12|15957.03|15837.03|15958.12|15838.12|15957.03|15837.03|8
1648194230000|2022-03-25 07:43:50|15956.9|15836.9|15956.59|15836.59|15957.45|15837.45|15956.3|15836.3|9
1648194240000|2022-03-25 07:44:00|15956.46|15836.46|15957.66|15837.66|15957.66|15837.66|15956.37|15836.37|10
1648194250000|2022-03-25 07:44:10|15957.69|15837.69|15957.84|15837.84|15957.87|15837.87|15957.66|15837.66|10
1648194260000|2022-03-25 07:44:20|15957.78|15837.78|15957.12|15837.12|15957.82|15837.82|15957.12|15837.12|9
1648194270000|2022-03-25 07:44:30|15957.11|15837.11|15957.39|15837.39|15957.39|15837.39|15957.11|15837.11|10
1648194280000|2022-03-25 07:44:40|15956.92|15836.92|15956.2|15836.2|15957.19|15837.19|15956.05|15836.05|10
1648194290000|2022-03-25 07:44:50|15956.19|15836.19|15954.89|15834.89|15956.19|15836.19|15954.89|15834.89|10
1648194300000|2022-03-25 07:45:00|15955.17|15835.17|15956.04|15836.04|15957.23|15837.23|15955.05|15835.05|10
1648194310000|2022-03-25 07:45:10|15956.17|15836.17|15958.26|15838.26|15958.26|15838.26|15956.17|15836.17|10
1648194320000|2022-03-25 07:45:20|15958.57|15838.57|15959.16|15839.16|15959.3|15839.3|15958.5|15838.5|9
1648194330000|2022-03-25 07:45:30|15959.75|15839.75|15958.66|15838.66|15959.75|15839.75|15958.66|15838.66|7
1648194340000|2022-03-25 07:45:40|15958.97|15838.97|15958.41|15838.41|15959.64|15839.64|15958.41|15838.41|10
1648194350000|2022-03-25 07:45:50|15958.32|15838.32|15958.63|15838.63|15959|15839|15958.19|15838.19|8
1648194360000|2022-03-25 07:46:00|15958.87|15838.87|15961.08|15841.08|15961.08|15841.08|15958.87|15838.87|9
1648194370000|2022-03-25 07:46:10|15961.11|15841.11|15960.51|15840.51|15961.11|15841.11|15960.38|15840.38|10
1648194380000|2022-03-25 07:46:20|15959.66|15839.66|15960.45|15840.45|15960.45|15840.45|15958.76|15838.76|10
1648194390000|2022-03-25 07:46:30|15960.52|15840.52|15960.91|15840.91|15960.91|15840.91|15960.34|15840.34|10
1648194400000|2022-03-25 07:46:40|15960.78|15840.78|15959.8|15839.8|15960.78|15840.78|15959.51|15839.51|10
1648194410000|2022-03-25 07:46:50|15959.46|15839.46|15958.6|15838.6|15959.46|15839.46|15958.32|15838.32|9
1648194420000|2022-03-25 07:47:00|15959.07|15839.07|15959.39|15839.39|15959.44|15839.44|15959.07|15839.07|7
1648194430000|2022-03-25 07:47:10|15959.34|15839.34|15958.13|15838.13|15959.4|15839.4|15958.13|15838.13|10
1648194440000|2022-03-25 07:47:20|15956.84|15836.84|15954.98|15834.98|15956.84|15836.84|15954.98|15834.98|9
1648194450000|2022-03-25 07:47:30|15954.63|15834.63|15952.86|15832.86|15954.63|15834.63|15952.86|15832.86|10
1648194460000|2022-03-25 07:47:40|15951.7|15831.7|15948.05|15828.05|15951.7|15831.7|15948.05|15828.05|9
1648194470000|2022-03-25 07:47:50|15947.7|15827.7|15946.69|15826.69|15947.97|15827.97|15946.3|15826.3|10
1648194480000|2022-03-25 07:48:00|15946.62|15826.62|15946.64|15826.64|15946.87|15826.87|15946.47|15826.47|10
1648194490000|2022-03-25 07:48:10|15946.79|15826.79|15946.46|15826.46|15946.79|15826.79|15946.41|15826.41|9
1648194500000|2022-03-25 07:48:20|15945.82|15825.82|15945.65|15825.65|15945.82|15825.82|15945.49|15825.49|9
1648194510000|2022-03-25 07:48:30|15945.21|15825.21|15941.02|15821.02|15945.21|15825.21|15941.02|15821.02|7
1648194520000|2022-03-25 07:48:40|15940.94|15820.94|15935.65|15815.65|15940.94|15820.94|15935.65|15815.65|10
1648194530000|2022-03-25 07:48:50|15932.56|15812.56|15929.55|15809.55|15932.56|15812.56|15929.55|15809.55|9
1648194540000|2022-03-25 07:49:00|15929.66|15809.66|15930.13|15810.13|15930.31|15810.31|15928.85|15808.85|10
1648194550000|2022-03-25 07:49:10|15930.05|15810.05|15930.27|15810.27|15930.52|15810.52|15929.98|15809.98|8
1648194560000|2022-03-25 07:49:20|15930.53|15810.53|15931.47|15811.47|15931.48|15811.48|15929.37|15809.37|10
1648194570000|2022-03-25 07:49:30|15931.3|15811.3|15931.22|15811.22|15932.01|15812.01|15931.22|15811.22|10
1648194580000|2022-03-25 07:49:40|15931.29|15811.29|15929.31|15809.31|15931.29|15811.29|15929.31|15809.31|10
1648194590000|2022-03-25 07:49:50|15929.17|15809.17|15928.51|15808.51|15929.43|15809.43|15928.51|15808.51|8
1648194600000|2022-03-25 07:50:00|15928.59|15808.59|15927.79|15807.79|15928.59|15808.59|15927.39|15807.39|10
1648194610000|2022-03-25 07:50:10|15927.87|15807.87|15927.93|15807.93|15927.93|15807.93|15927.41|15807.41|10
1648194620000|2022-03-25 07:50:20|15928.07|15808.07|15925.04|15805.04|15928.12|15808.12|15925.04|15805.04|9
1648194630000|2022-03-25 07:50:30|15925.13|15805.13|15924.41|15804.41|15925.72|15805.72|15924.41|15804.41|10
1648194640000|2022-03-25 07:50:40|15924.19|15804.19|15918.96|15798.96|15924.19|15804.19|15918.55|15798.55|10
1648194650000|2022-03-25 07:50:50|15918.33|15798.33|15916.73|15796.73|15918.33|15798.33|15916.73|15796.73|10
1648194660000|2022-03-25 07:51:00|15916.46|15796.46|15913.43|15793.43|15916.84|15796.84|15913.42|15793.42|10
1648194670000|2022-03-25 07:51:10|15912.95|15792.95|15911.4|15791.4|15912.95|15792.95|15911.3|15791.3|10
1648194680000|2022-03-25 07:51:20|15911.61|15791.61|15911.3|15791.3|15912.23|15792.23|15911.24|15791.24|9
1648194690000|2022-03-25 07:51:30|15911.47|15791.47|15910.42|15790.42|15911.51|15791.51|15910.31|15790.31|9
1648194700000|2022-03-25 07:51:40|15910.01|15790.01|15908.98|15788.98|15911.1|15791.1|15908.98|15788.98|10
1648194710000|2022-03-25 07:51:50|15909.29|15789.29|15909.79|15789.79|15910.3|15790.3|15909.28|15789.28|10
1648194720000|2022-03-25 07:52:00|15910.7|15790.7|15912.12|15792.12|15912.12|15792.12|15910.67|15790.67|10
1648194730000|2022-03-25 07:52:10|15912.26|15792.26|15913.96|15793.96|15913.96|15793.96|15912.25|15792.25|10
1648194740000|2022-03-25 07:52:20|15914.03|15794.03|15916.45|15796.45|15916.45|15796.45|15914.03|15794.03|10
1648194750000|2022-03-25 07:52:30|15916.28|15796.28|15914.65|15794.65|15916.28|15796.28|15914.64|15794.64|10
1648194760000|2022-03-25 07:52:40|15914.53|15794.53|15913.44|15793.44|15914.66|15794.66|15913.44|15793.44|9
1648194770000|2022-03-25 07:52:50|15913.27|15793.27|15912.89|15792.89|15913.27|15793.27|15912.89|15792.89|10
1648194780000|2022-03-25 07:53:00|15912.76|15792.76|15913.24|15793.24|15913.24|15793.24|15912.33|15792.33|10
1648194790000|2022-03-25 07:53:10|15912.94|15792.94|15914.04|15794.04|15914.04|15794.04|15912.94|15792.94|10
1648194800000|2022-03-25 07:53:20|15914.15|15794.15|15914.51|15794.51|15915.06|15795.06|15913.54|15793.54|10
1648194810000|2022-03-25 07:53:30|15914.26|15794.26|15914.18|15794.18|15914.37|15794.37|15913.96|15793.96|9
1648194820000|2022-03-25 07:53:40|15914.03|15794.03|15914.77|15794.77|15914.77|15794.77|15913.11|15793.11|10
1648194830000|2022-03-25 07:53:50|15914.72|15794.72|15915.3|15795.3|15915.3|15795.3|15914.72|15794.72|7
1648194840000|2022-03-25 07:54:00|15915.33|15795.33|15915.74|15795.74|15915.77|15795.77|15915.33|15795.33|10
1648194850000|2022-03-25 07:54:10|15914.96|15794.96|15915.2|15795.2|15915.28|15795.28|15914.72|15794.72|9
1648194860000|2022-03-25 07:54:20|15915.08|15795.08|15915.08|15795.08|15915.24|15795.24|15914.96|15794.96|9
1648194870000|2022-03-25 07:54:30|15914.99|15794.99|15916.06|15796.06|15916.1|15796.1|15914.87|15794.87|10
1648194880000|2022-03-25 07:54:40|15916.08|15796.08|15917.2|15797.2|15917.2|15797.2|15916.08|15796.08|9
1648194890000|2022-03-25 07:54:50|15916.47|15796.47|15914.33|15794.33|15916.47|15796.47|15914.33|15794.33|9
1648194900000|2022-03-25 07:55:00|15913.36|15793.36|15910.96|15790.96|15913.36|15793.36|15910.48|15790.48|10
1648194910000|2022-03-25 07:55:10|15910.89|15790.89|15910.79|15790.79|15911.67|15791.67|15910.62|15790.62|10
1648194920000|2022-03-25 07:55:20|15910.84|15790.84|15910.98|15790.98|15911.09|15791.09|15910.61|15790.61|10
1648194930000|2022-03-25 07:55:30|15911.14|15791.14|15912.96|15792.96|15912.96|15792.96|15911.14|15791.14|10
1648194940000|2022-03-25 07:55:40|15913.2|15793.2|15914.13|15794.13|15914.13|15794.13|15913.2|15793.2|10
1648194950000|2022-03-25 07:55:50|15914.17|15794.17|15914.33|15794.33|15914.71|15794.71|15914.14|15794.14|10
1648194960000|2022-03-25 07:56:00|15914.42|15794.42|15913.74|15793.74|15914.42|15794.42|15913.74|15793.74|7
1648194970000|2022-03-25 07:56:10|15913.81|15793.81|15914.04|15794.04|15914.04|15794.04|15913.68|15793.68|9
1648194980000|2022-03-25 07:56:20|15913.98|15793.98|15915.53|15795.53|15915.53|15795.53|15913.84|15793.84|10
1648194990000|2022-03-25 07:56:30|15915.45|15795.45|15915.79|15795.79|15915.93|15795.93|15915.34|15795.34|10
1648195000000|2022-03-25 07:56:40|15915.89|15795.89|15915.88|15795.88|15916.11|15796.11|15915.88|15795.88|9
1648195010000|2022-03-25 07:56:50|15915.89|15795.89|15913.9|15793.9|15915.89|15795.89|15913.84|15793.84|9
1648195020000|2022-03-25 07:57:00|15913.66|15793.66|15913.64|15793.64|15913.78|15793.78|15913.39|15793.39|10
1648195030000|2022-03-25 07:57:10|15913.6|15793.6|15914.88|15794.88|15915.18|15795.18|15913.6|15793.6|8
1648195040000|2022-03-25 07:57:20|15915.04|15795.04|15915.14|15795.14|15915.63|15795.63|15915.04|15795.04|8
1648195050000|2022-03-25 07:57:30|15914.1|15794.1|15913.01|15793.01|15914.1|15794.1|15913.01|15793.01|10
1648195060000|2022-03-25 07:57:40|15913.03|15793.03|15914.4|15794.4|15914.4|15794.4|15913.03|15793.03|10
1648195070000|2022-03-25 07:57:50|15914.43|15794.43|15914.78|15794.78|15914.82|15794.82|15914.33|15794.33|10
1648195080000|2022-03-25 07:58:00|15914.93|15794.93|15915.02|15795.02|15915.24|15795.24|15914.68|15794.68|8
1648195090000|2022-03-25 07:58:10|15915.13|15795.13|15914.66|15794.66|15915.13|15795.13|15914.66|15794.66|9
1648195100000|2022-03-25 07:58:20|15914.7|15794.7|15915.33|15795.33|15915.33|15795.33|15913.44|15793.44|10
1648195110000|2022-03-25 07:58:30|15914.35|15794.35|15914.84|15794.84|15914.84|15794.84|15913.96|15793.96|10
1648195120000|2022-03-25 07:58:40|15914.9|15794.9|15915.36|15795.36|15915.4|15795.4|15914.9|15794.9|10
1648195130000|2022-03-25 07:58:50|15915.55|15795.55|15917.44|15797.44|15918.11|15798.11|15915.55|15795.55|10
1648195140000|2022-03-25 07:59:00|15917.51|15797.51|15918.37|15798.37|15918.37|15798.37|15917.51|15797.51|9
1648195150000|2022-03-25 07:59:10|15918.88|15798.88|15921.17|15801.17|15921.17|15801.17|15918.88|15798.88|9
1648195160000|2022-03-25 07:59:20|15921.02|15801.02|15921.06|15801.06|15921.34|15801.34|15920.95|15800.95|9
1648195170000|2022-03-25 07:59:30|15920.91|15800.91|15919.37|15799.37|15921.2|15801.2|15919.34|15799.34|10
1648195180000|2022-03-25 07:59:40|15919.28|15799.28|15918.35|15798.35|15919.28|15799.28|15918.29|15798.29|10
1648195190000|2022-03-25 07:59:50|15918.21|15798.21|15915.74|15795.74|15918.21|15798.21|15915.74|15795.74|9
1648195200000|2022-03-25 08:00:00|15915.77|15795.77|15916.21|15796.21|15916.63|15796.63|15915.68|15795.68|9
1648195210000|2022-03-25 08:00:10|15915.9|15795.9|15915.65|15795.65|15915.9|15795.9|15915.15|15795.15|9
1648195220000|2022-03-25 08:00:20|15915.56|15795.56|15912.98|15792.98|15915.56|15795.56|15912.98|15792.98|10
1648195230000|2022-03-25 08:00:30|15912.73|15792.73|15909.21|15789.21|15912.73|15792.73|15908.72|15788.72|10
1648195240000|2022-03-25 08:00:40|15908.96|15788.96|15904.64|15784.64|15908.96|15788.96|15904.64|15784.64|10
1648195250000|2022-03-25 08:00:50|15904.84|15784.84|15905.19|15785.19|15905.67|15785.67|15904.64|15784.64|10
1648195260000|2022-03-25 08:01:00|15905.32|15785.32|15904.36|15784.36|15906.3|15786.3|15904.36|15784.36|10
1648195270000|2022-03-25 08:01:10|15904.46|15784.46|15900.62|15780.62|15904.46|15784.46|15900.56|15780.56|10
1648195280000|2022-03-25 08:01:20|15900.14|15780.14|15899.91|15779.91|15900.14|15780.14|15899.91|15779.91|9
1648195290000|2022-03-25 08:01:30|15900|15780|15900.33|15780.33|15900.93|15780.93|15899.85|15779.85|10
1648195300000|2022-03-25 08:01:40|15899.92|15779.92|15899.82|15779.82|15900.22|15780.22|15899.82|15779.82|10
1648195310000|2022-03-25 08:01:50|15899.67|15779.67|15897.57|15777.57|15899.67|15779.67|15897.53|15777.53|10
1648195320000|2022-03-25 08:02:00|15897.18|15777.18|15895.09|15775.09|15897.18|15777.18|15895.01|15775.01|10
1648195330000|2022-03-25 08:02:10|15895.05|15775.05|15894.16|15774.16|15895.63|15775.63|15894.16|15774.16|10
1648195340000|2022-03-25 08:02:20|15893.8|15773.8|15891.38|15771.38|15893.8|15773.8|15891.25|15771.25|10
1648195350000|2022-03-25 08:02:30|15889.2|15769.2|15886.67|15766.67|15889.44|15769.44|15886.67|15766.67|10
1648195360000|2022-03-25 08:02:40|15886.61|15766.61|15882.29|15762.29|15887.37|15767.37|15882.29|15762.29|9
1648195370000|2022-03-25 08:02:50|15882.32|15762.32|15881.45|15761.45|15882.33|15762.33|15881.19|15761.19|10
1648195380000|2022-03-25 08:03:00|15881.7|15761.7|15881.16|15761.16|15881.96|15761.96|15881.16|15761.16|10
1648195390000|2022-03-25 08:03:10|15880.68|15760.68|15880.47|15760.47|15880.93|15760.93|15880.47|15760.47|10
1648195400000|2022-03-25 08:03:20|15880.44|15760.44|15879.52|15759.52|15880.88|15760.88|15879.52|15759.52|10
1648195410000|2022-03-25 08:03:30|15878.51|15758.51|15878.81|15758.81|15879.46|15759.46|15878.51|15758.51|7
1648195420000|2022-03-25 08:03:40|15878.91|15758.91|15878.29|15758.29|15879.11|15759.11|15877.57|15757.57|10
1648195430000|2022-03-25 08:03:50|15878.49|15758.49|15874.45|15754.45|15878.49|15758.49|15874.34|15754.34|10
1648195440000|2022-03-25 08:04:00|15874.23|15754.23|15870.83|15750.83|15874.23|15754.23|15870.83|15750.83|10
1648195450000|2022-03-25 08:04:10|15870.33|15750.33|15867.42|15747.42|15870.33|15750.33|15867.42|15747.42|10
1648195460000|2022-03-25 08:04:20|15867.33|15747.33|15871.85|15751.85|15871.85|15751.85|15867.33|15747.33|10
1648195470000|2022-03-25 08:04:30|15871.78|15751.78|15874.19|15754.19|15874.19|15754.19|15871.78|15751.78|10
1648195480000|2022-03-25 08:04:40|15874.03|15754.03|15874.76|15754.76|15874.76|15754.76|15873.78|15753.78|10
1648195490000|2022-03-25 08:04:50|15875.44|15755.44|15875.21|15755.21|15876.8|15756.8|15875.21|15755.21|10
1648195500000|2022-03-25 08:05:00|15875.16|15755.16|15876.63|15756.63|15876.71|15756.71|15875.16|15755.16|10
1648195510000|2022-03-25 08:05:10|15876.79|15756.79|15878.42|15758.42|15878.47|15758.47|15876.79|15756.79|10
1648195520000|2022-03-25 08:05:20|15879.05|15759.05|15880.7|15760.7|15880.7|15760.7|15879.05|15759.05|9
1648195530000|2022-03-25 08:05:30|15880.24|15760.24|15879.45|15759.45|15880.24|15760.24|15879.37|15759.37|10
1648195540000|2022-03-25 08:05:40|15879.61|15759.61|15878.76|15758.76|15879.61|15759.61|15878.67|15758.67|10
1648195550000|2022-03-25 08:05:50|15879.54|15759.54|15879.69|15759.69|15880.24|15760.24|15879.54|15759.54|10
1648195560000|2022-03-25 08:06:00|15879.42|15759.42|15874.99|15754.99|15879.42|15759.42|15874.99|15754.99|10
1648195570000|2022-03-25 08:06:10|15874.95|15754.95|15875.53|15755.53|15875.58|15755.58|15874.6|15754.6|9
1648195580000|2022-03-25 08:06:20|15875.52|15755.52|15870.86|15750.86|15875.52|15755.52|15870.84|15750.84|10
1648195590000|2022-03-25 08:06:30|15869.46|15749.46|15867.46|15747.46|15869.54|15749.54|15867.46|15747.46|10
1648195600000|2022-03-25 08:06:40|15867.83|15747.83|15868.68|15748.68|15868.68|15748.68|15867.83|15747.83|10
1648195610000|2022-03-25 08:06:50|15868.55|15748.55|15868.05|15748.05|15868.55|15748.55|15868.05|15748.05|7
1648195620000|2022-03-25 08:07:00|15867.92|15747.92|15865.82|15745.82|15867.92|15747.92|15865.82|15745.82|9
1648195630000|2022-03-25 08:07:10|15865.99|15745.99|15861.3|15741.3|15865.99|15745.99|15861.3|15741.3|10
1648195640000|2022-03-25 08:07:20|15859.21|15739.21|15856.15|15736.15|15859.25|15739.25|15855.96|15735.96|10
1648195650000|2022-03-25 08:07:30|15855.95|15735.95|15852.64|15732.64|15855.95|15735.95|15852.64|15732.64|10
1648195660000|2022-03-25 08:07:40|15852.22|15732.22|15852.28|15732.28|15852.42|15732.42|15851.54|15731.54|10
1648195670000|2022-03-25 08:07:50|15852.17|15732.17|15850.02|15730.02|15852.88|15732.88|15849.7|15729.7|10
1648195680000|2022-03-25 08:08:00|15849.5|15729.5|15849.34|15729.34|15849.63|15729.63|15849.04|15729.04|10
1648195690000|2022-03-25 08:08:10|15849.29|15729.29|15847.82|15727.82|15849.29|15729.29|15847.82|15727.82|9
1648195700000|2022-03-25 08:08:20|15847.7|15727.7|15839.69|15719.69|15847.7|15727.7|15839.69|15719.69|10
1648195710000|2022-03-25 08:08:30|15839.78|15719.78|15840.32|15720.32|15840.78|15720.78|15839.18|15719.18|10
1648195720000|2022-03-25 08:08:40|15840.09|15720.09|15840.89|15720.89|15841.3|15721.3|15840.05|15720.05|10
1648195730000|2022-03-25 08:08:50|15841.21|15721.21|15837.46|15717.46|15841.21|15721.21|15837.46|15717.46|10
1648195740000|2022-03-25 08:09:00|15837.02|15717.02|15834.22|15714.22|15837.02|15717.02|15834.22|15714.22|8
1648195750000|2022-03-25 08:09:10|15833.9|15713.9|15827.72|15707.72|15834.13|15714.13|15827.72|15707.72|10
1648195760000|2022-03-25 08:09:20|15828.15|15708.15|15825.97|15705.97|15828.15|15708.15|15825.94|15705.94|10
1648195770000|2022-03-25 08:09:30|15826.16|15706.16|15822.12|15702.12|15826.16|15706.16|15821.63|15701.63|10
1648195780000|2022-03-25 08:09:40|15821.55|15701.55|15822.01|15702.01|15822.01|15702.01|15821.11|15701.11|10
1648195790000|2022-03-25 08:09:50|15821.77|15701.77|15820.67|15700.67|15822.2|15702.2|15820.21|15700.21|10
1648195800000|2022-03-25 08:10:00|15821.35|15701.35|15819.89|15699.89|15821.35|15701.35|15819.69|15699.69|10
1648195810000|2022-03-25 08:10:10|15819.88|15699.88|15816.9|15696.9|15819.88|15699.88|15816.9|15696.9|10
1648195820000|2022-03-25 08:10:20|15815.99|15695.99|15814.94|15694.94|15816.36|15696.36|15814.94|15694.94|10
1648195830000|2022-03-25 08:10:30|15812.18|15692.18|15799.45|15679.45|15812.18|15692.18|15799.45|15679.45|10
1648195840000|2022-03-25 08:10:40|15794.62|15674.62|15784.99|15664.99|15794.62|15674.62|15784.99|15664.99|10
1648195850000|2022-03-25 08:10:50|15782.59|15662.59|15779.28|15659.28|15782.59|15662.59|15779.28|15659.28|10
1648195860000|2022-03-25 08:11:00|15779.42|15659.42|15778.45|15658.45|15779.42|15659.42|15776.58|15656.58|10
1648195870000|2022-03-25 08:11:10|15782.41|15662.41|15792.64|15672.64|15792.64|15672.64|15782.41|15662.41|10
1648195880000|2022-03-25 08:11:20|15792.33|15672.33|15791.93|15671.93|15793.67|15673.67|15791.93|15671.93|10
1648195890000|2022-03-25 08:11:30|15791.71|15671.71|15783.12|15663.12|15791.71|15671.71|15782.67|15662.67|10
1648195900000|2022-03-25 08:11:40|15779.36|15659.36|15771.83|15651.83|15779.36|15659.36|15771.83|15651.83|10
1648195910000|2022-03-25 08:11:50|15772.34|15652.34|15775.29|15655.29|15778.46|15658.46|15772.34|15652.34|10
1648195920000|2022-03-25 08:12:00|15774.13|15654.13|15772.41|15652.41|15774.13|15654.13|15771.85|15651.85|9
1648195930000|2022-03-25 08:12:10|15772.75|15652.75|15773.78|15653.78|15773.78|15653.78|15772.69|15652.69|10
1648195940000|2022-03-25 08:12:20|15773.75|15653.75|15778.8|15658.8|15778.8|15658.8|15773.61|15653.61|10
1648195950000|2022-03-25 08:12:30|15780.63|15660.63|15781.81|15661.81|15783.94|15663.94|15780.63|15660.63|10
1648195960000|2022-03-25 08:12:40|15780.24|15660.24|15774.92|15654.92|15780.24|15660.24|15774.92|15654.92|10
1648195970000|2022-03-25 08:12:50|15774.87|15654.87|15774.23|15654.23|15774.94|15654.94|15773.31|15653.31|10
1648195980000|2022-03-25 08:13:00|15773.96|15653.96|15773.65|15653.65|15774.01|15654.01|15773.31|15653.31|10
1648195990000|2022-03-25 08:13:10|15774.93|15654.93|15779.03|15659.03|15779.03|15659.03|15774.93|15654.93|10
1648196000000|2022-03-25 08:13:20|15779.4|15659.4|15784.12|15664.12|15784.12|15664.12|15779.4|15659.4|10
1648196010000|2022-03-25 08:13:30|15784.25|15664.25|15786.32|15666.32|15786.32|15666.32|15784.25|15664.25|9
1648196020000|2022-03-25 08:13:40|15787.03|15667.03|15789.23|15669.23|15789.23|15669.23|15787.03|15667.03|9
1648196030000|2022-03-25 08:13:50|15787.54|15667.54|15789.39|15669.39|15789.4|15669.4|15787.29|15667.29|9
1648196040000|2022-03-25 08:14:00|15788.94|15668.94|15787.51|15667.51|15788.94|15668.94|15787.51|15667.51|9
1648196050000|2022-03-25 08:14:10|15787.5|15667.5|15787.23|15667.23|15787.56|15667.56|15786.53|15666.53|10
1648196060000|2022-03-25 08:14:20|15787.53|15667.53|15788.22|15668.22|15788.22|15668.22|15787.47|15667.47|10
1648196070000|2022-03-25 08:14:30|15792.7|15672.7|15798.83|15678.83|15798.83|15678.83|15791.95|15671.95|10
1648196080000|2022-03-25 08:14:40|15799.52|15679.52|15800.45|15680.45|15800.45|15680.45|15799.52|15679.52|10
1648196090000|2022-03-25 08:14:50|15801.92|15681.92|15805.18|15685.18|15805.18|15685.18|15801.92|15681.92|10
1648196100000|2022-03-25 08:15:00|15805.22|15685.22|15807.59|15687.59|15807.59|15687.59|15805.22|15685.22|10
1648196110000|2022-03-25 08:15:10|15806.81|15686.81|15804.38|15684.38|15806.81|15686.81|15804.38|15684.38|9
1648196120000|2022-03-25 08:15:20|15803.94|15683.94|15808.19|15688.19|15808.25|15688.25|15803.44|15683.44|10
1648196130000|2022-03-25 08:15:30|15808.64|15688.64|15815.02|15695.02|15815.04|15695.04|15808.64|15688.64|10
1648196140000|2022-03-25 08:15:40|15815.14|15695.14|15815.37|15695.37|15815.37|15695.37|15814.96|15694.96|10
1648196150000|2022-03-25 08:15:50|15815.5|15695.5|15817.29|15697.29|15817.29|15697.29|15815.21|15695.21|10
1648196160000|2022-03-25 08:16:00|15818.42|15698.42|15822.96|15702.96|15822.96|15702.96|15818.42|15698.42|10
1648196170000|2022-03-25 08:16:10|15823.09|15703.09|15822.7|15702.7|15823.34|15703.34|15822.36|15702.36|9
1648196180000|2022-03-25 08:16:20|15822.74|15702.74|15824.39|15704.39|15824.39|15704.39|15822.57|15702.57|8
1648196190000|2022-03-25 08:16:30|15824.38|15704.38|15835.2|15715.2|15835.2|15715.2|15824.38|15704.38|10
1648196200000|2022-03-25 08:16:40|15835.94|15715.94|15838.39|15718.39|15838.39|15718.39|15835.94|15715.94|9
1648196210000|2022-03-25 08:16:50|15837.97|15717.97|15841.83|15721.83|15841.94|15721.94|15837.84|15717.84|10
1648196220000|2022-03-25 08:17:00|15841.5|15721.5|15847.02|15727.02|15847.3|15727.3|15841.5|15721.5|10
1648196230000|2022-03-25 08:17:10|15847.01|15727.01|15842.4|15722.4|15847.01|15727.01|15842.27|15722.27|10
1648196240000|2022-03-25 08:17:20|15841.97|15721.97|15837.22|15717.22|15841.97|15721.97|15837.22|15717.22|9
1648196250000|2022-03-25 08:17:30|15836.05|15716.05|15832.78|15712.78|15836.08|15716.08|15832.78|15712.78|10
1648196260000|2022-03-25 08:17:40|15832.77|15712.77|15832.62|15712.62|15832.77|15712.77|15831.78|15711.78|9
1648196270000|2022-03-25 08:17:50|15832.59|15712.59|15831.82|15711.82|15832.59|15712.59|15831.31|15711.31|8
1648196280000|2022-03-25 08:18:00|15831.28|15711.28|15831.82|15711.82|15831.82|15711.82|15830.99|15710.99|8
1648196290000|2022-03-25 08:18:10|15831.2|15711.2|15831.01|15711.01|15831.53|15711.53|15830.5|15710.5|10
1648196300000|2022-03-25 08:18:20|15831.48|15711.48|15833.07|15713.07|15833.07|15713.07|15831.48|15711.48|9
1648196310000|2022-03-25 08:18:30|15832.9|15712.9|15834.62|15714.62|15834.94|15714.94|15832.9|15712.9|9
1648196320000|2022-03-25 08:18:40|15834.84|15714.84|15835.76|15715.76|15835.98|15715.98|15834.84|15714.84|9
1648196330000|2022-03-25 08:18:50|15835.63|15715.63|15840.84|15720.84|15840.93|15720.93|15835.63|15715.63|10
1648196340000|2022-03-25 08:19:00|15840.93|15720.93|15842.54|15722.54|15842.75|15722.75|15840.93|15720.93|10
1648196350000|2022-03-25 08:19:10|15842.85|15722.85|15844.68|15724.68|15844.68|15724.68|15842.85|15722.85|10
1648196360000|2022-03-25 08:19:20|15844.88|15724.88|15849.15|15729.15|15849.26|15729.26|15844.88|15724.88|10
1648196370000|2022-03-25 08:19:30|15849.23|15729.23|15851|15731|15851|15731|15849.23|15729.23|9
1648196380000|2022-03-25 08:19:40|15851.18|15731.18|15849.06|15729.06|15851.21|15731.21|15849.06|15729.06|10
1648196390000|2022-03-25 08:19:50|15849.1|15729.1|15849.97|15729.97|15849.97|15729.97|15848.5|15728.5|10
1648196400000|2022-03-25 08:20:00|15849.82|15729.82|15852.65|15732.65|15852.65|15732.65|15849.82|15729.82|9
1648196410000|2022-03-25 08:20:10|15853.07|15733.07|15857.42|15737.42|15857.48|15737.48|15853.07|15733.07|10
1648196420000|2022-03-25 08:20:20|15857.94|15737.94|15859.89|15739.89|15860.08|15740.08|15857.94|15737.94|10
1648196430000|2022-03-25 08:20:30|15860.19|15740.19|15863.76|15743.76|15863.76|15743.76|15859.78|15739.78|8
1648196440000|2022-03-25 08:20:40|15863.83|15743.83|15862.75|15742.75|15863.91|15743.91|15862.75|15742.75|10
1648196450000|2022-03-25 08:20:50|15862.81|15742.81|15863.72|15743.72|15863.72|15743.72|15862.31|15742.31|10
1648196460000|2022-03-25 08:21:00|15863.94|15743.94|15866.43|15746.43|15866.43|15746.43|15863.94|15743.94|10
1648196470000|2022-03-25 08:21:10|15867.02|15747.02|15866.06|15746.06|15867.03|15747.03|15866.06|15746.06|10
1648196480000|2022-03-25 08:21:20|15866.18|15746.18|15868.41|15748.41|15868.67|15748.67|15866.18|15746.18|10
1648196490000|2022-03-25 08:21:30|15868.53|15748.53|15869.91|15749.91|15869.91|15749.91|15868.53|15748.53|10
1648196500000|2022-03-25 08:21:40|15870.04|15750.04|15870.36|15750.36|15870.41|15750.41|15869.92|15749.92|10
1648196510000|2022-03-25 08:21:50|15870.34|15750.34|15869.74|15749.74|15870.53|15750.53|15869.74|15749.74|8
1648196520000|2022-03-25 08:22:00|15869.71|15749.71|15869.57|15749.57|15870.28|15750.28|15869.27|15749.27|8
1648196530000|2022-03-25 08:22:10|15869.59|15749.59|15872.16|15752.16|15872.16|15752.16|15869.59|15749.59|9
1648196540000|2022-03-25 08:22:20|15872.44|15752.44|15873.65|15753.65|15874.12|15754.12|15872.44|15752.44|9
1648196550000|2022-03-25 08:22:30|15873.64|15753.64|15876.17|15756.17|15876.2|15756.2|15873.64|15753.64|10
1648196560000|2022-03-25 08:22:40|15876.23|15756.23|15874.44|15754.44|15876.25|15756.25|15874.44|15754.44|10
1648196570000|2022-03-25 08:22:50|15873.85|15753.85|15871.88|15751.88|15873.85|15753.85|15871.64|15751.64|9
1648196580000|2022-03-25 08:23:00|15871.94|15751.94|15868.6|15748.6|15871.94|15751.94|15868.6|15748.6|10
1648196590000|2022-03-25 08:23:10|15868.43|15748.43|15868.32|15748.32|15868.67|15748.67|15868.15|15748.15|7
1648196600000|2022-03-25 08:23:20|15868.46|15748.46|15869.4|15749.4|15869.4|15749.4|15867.95|15747.95|10
1648196610000|2022-03-25 08:23:30|15869.22|15749.22|15866.19|15746.19|15869.22|15749.22|15866.19|15746.19|10
1648196620000|2022-03-25 08:23:40|15865.71|15745.71|15865.06|15745.06|15865.71|15745.71|15864.91|15744.91|8
1648196630000|2022-03-25 08:23:50|15864.79|15744.79|15863.21|15743.21|15864.79|15744.79|15863.21|15743.21|10
1648196640000|2022-03-25 08:24:00|15862.89|15742.89|15864.03|15744.03|15864.03|15744.03|15862.89|15742.89|9
1648196650000|2022-03-25 08:24:10|15863.92|15743.92|15866.33|15746.33|15866.33|15746.33|15863.92|15743.92|9
1648196660000|2022-03-25 08:24:20|15866.62|15746.62|15868.05|15748.05|15868.09|15748.09|15866.62|15746.62|10
1648196670000|2022-03-25 08:24:30|15868.08|15748.08|15868.7|15748.7|15868.71|15748.71|15867.84|15747.84|10
1648196680000|2022-03-25 08:24:40|15868.67|15748.67|15869.78|15749.78|15869.82|15749.82|15868.67|15748.67|9
1648196690000|2022-03-25 08:24:50|15870.26|15750.26|15873.73|15753.73|15873.73|15753.73|15870.26|15750.26|9
1648196700000|2022-03-25 08:25:00|15873.71|15753.71|15872.5|15752.5|15873.71|15753.71|15872.41|15752.41|10
1648196710000|2022-03-25 08:25:10|15872.34|15752.34|15872.86|15752.86|15872.87|15752.87|15872.32|15752.32|8
1648196720000|2022-03-25 08:25:20|15872.83|15752.83|15874.07|15754.07|15874.07|15754.07|15872.83|15752.83|8
1648196730000|2022-03-25 08:25:30|15874.39|15754.39|15875.83|15755.83|15875.83|15755.83|15874.34|15754.34|10
1648196740000|2022-03-25 08:25:40|15875.64|15755.64|15876.08|15756.08|15876.26|15756.26|15875.64|15755.64|10
1648196750000|2022-03-25 08:25:50|15876.32|15756.32|15875.97|15755.97|15876.99|15756.99|15875.94|15755.94|10
1648196760000|2022-03-25 08:26:00|15876.53|15756.53|15877.99|15757.99|15878.18|15758.18|15876.53|15756.53|9
1648196770000|2022-03-25 08:26:10|15877.44|15757.44|15878.68|15758.68|15878.68|15758.68|15877.36|15757.36|9
1648196780000|2022-03-25 08:26:20|15878.77|15758.77|15879.76|15759.76|15879.83|15759.83|15878.77|15758.77|10
1648196790000|2022-03-25 08:26:30|15879.6|15759.6|15880.36|15760.36|15880.4|15760.4|15879.27|15759.27|10
1648196800000|2022-03-25 08:26:40|15880.66|15760.66|15879.82|15759.82|15880.73|15760.73|15879.63|15759.63|8
1648196810000|2022-03-25 08:26:50|15881.49|15761.49|15884.09|15764.09|15884.09|15764.09|15881.49|15761.49|10
1648196820000|2022-03-25 08:27:00|15883.92|15763.92|15884.07|15764.07|15884.15|15764.15|15883.56|15763.56|10
1648196830000|2022-03-25 08:27:10|15884.04|15764.04|15890.77|15770.77|15890.77|15770.77|15883.65|15763.65|10
1648196840000|2022-03-25 08:27:20|15890.78|15770.78|15893.86|15773.86|15893.86|15773.86|15890.78|15770.78|9
1648196850000|2022-03-25 08:27:30|15894.56|15774.56|15895.72|15775.72|15895.77|15775.77|15894.56|15774.56|10
1648196860000|2022-03-25 08:27:40|15895.78|15775.78|15893.97|15773.97|15895.78|15775.78|15893.97|15773.97|10
1648196870000|2022-03-25 08:27:50|15894.31|15774.31|15892.81|15772.81|15894.31|15774.31|15892.04|15772.04|10
1648196880000|2022-03-25 08:28:00|15893.48|15773.48|15894.02|15774.02|15894.11|15774.11|15893.48|15773.48|10
1648196890000|2022-03-25 08:28:10|15893.93|15773.93|15896.18|15776.18|15896.18|15776.18|15893.8|15773.8|9
1648196900000|2022-03-25 08:28:20|15896.8|15776.8|15896.79|15776.79|15897.01|15777.01|15896.51|15776.51|10
1648196910000|2022-03-25 08:28:30|15896.98|15776.98|15897.42|15777.42|15897.67|15777.67|15896.92|15776.92|10
1648196920000|2022-03-25 08:28:40|15897.27|15777.27|15898.59|15778.59|15898.59|15778.59|15897.27|15777.27|10
1648196930000|2022-03-25 08:28:50|15900.02|15780.02|15900.28|15780.28|15900.5|15780.5|15899.89|15779.89|10
1648196940000|2022-03-25 08:29:00|15901.53|15781.53|15903.06|15783.06|15903.06|15783.06|15901.53|15781.53|8
1648196950000|2022-03-25 08:29:10|15903.09|15783.09|15903.11|15783.11|15903.11|15783.11|15902.9|15782.9|7
1648196960000|2022-03-25 08:29:20|15903|15783|15903.14|15783.14|15903.14|15783.14|15902.84|15782.84|8
1648196970000|2022-03-25 08:29:30|15903.07|15783.07|15901.71|15781.71|15903.07|15783.07|15901.71|15781.71|9
1648196980000|2022-03-25 08:29:40|15901.86|15781.86|15899.71|15779.71|15901.86|15781.86|15899.45|15779.45|10
1648196990000|2022-03-25 08:29:50|15899.4|15779.4|15896.32|15776.32|15899.4|15779.4|15896.25|15776.25|10
1648197000000|2022-03-25 08:30:00|15896.27|15776.27|15895.46|15775.46|15896.44|15776.44|15894.52|15774.52|10
1648197010000|2022-03-25 08:30:10|15895.82|15775.82|15900.21|15780.21|15900.21|15780.21|15895.69|15775.69|9
1648197020000|2022-03-25 08:30:20|15900.23|15780.23|15903.18|15783.18|15903.18|15783.18|15900.18|15780.18|10
1648197030000|2022-03-25 08:30:30|15904.68|15784.68|15907.07|15787.07|15907.12|15787.12|15904.68|15784.68|10
1648197040000|2022-03-25 08:30:40|15906.97|15786.97|15905.98|15785.98|15906.97|15786.97|15905.98|15785.98|10
1648197050000|2022-03-25 08:30:50|15905.89|15785.89|15908.46|15788.46|15908.46|15788.46|15905.01|15785.01|10
1648197060000|2022-03-25 08:31:00|15908.71|15788.71|15907.36|15787.36|15908.71|15788.71|15907.36|15787.36|10
1648197070000|2022-03-25 08:31:10|15907.53|15787.53|15907.94|15787.94|15908.57|15788.57|15907.05|15787.05|10
1648197080000|2022-03-25 08:31:20|15908.59|15788.59|15909.12|15789.12|15909.12|15789.12|15908.12|15788.12|9
1648197090000|2022-03-25 08:31:30|15909.53|15789.53|15910.98|15790.98|15910.98|15790.98|15909.53|15789.53|9
1648197100000|2022-03-25 08:31:40|15911.09|15791.09|15912.72|15792.72|15912.84|15792.84|15911.09|15791.09|10
1648197110000|2022-03-25 08:31:50|15912.85|15792.85|15914.08|15794.08|15914.08|15794.08|15912.58|15792.58|10
1648197120000|2022-03-25 08:32:00|15914.18|15794.18|15913.83|15793.83|15914.18|15794.18|15913.65|15793.65|9
1648197130000|2022-03-25 08:32:10|15913.74|15793.74|15913.42|15793.42|15914.03|15794.03|15913.42|15793.42|10
1648197140000|2022-03-25 08:32:20|15913.47|15793.47|15913.94|15793.94|15914.53|15794.53|15913.44|15793.44|8
1648197150000|2022-03-25 08:32:30|15914.02|15794.02|15913.81|15793.81|15914.07|15794.07|15913.61|15793.61|8
1648197160000|2022-03-25 08:32:40|15913.68|15793.68|15913.47|15793.47|15914.19|15794.19|15913.47|15793.47|8
1648197170000|2022-03-25 08:32:50|15913.35|15793.35|15912.68|15792.68|15913.44|15793.44|15912.68|15792.68|8
1648197180000|2022-03-25 08:33:00|15913.79|15793.79|15914.53|15794.53|15914.91|15794.91|15913.79|15793.79|10
1648197190000|2022-03-25 08:33:10|15914.82|15794.82|15912.96|15792.96|15914.82|15794.82|15912.39|15792.39|9
1648197200000|2022-03-25 08:33:20|15912.19|15792.19|15910.41|15790.41|15912.19|15792.19|15910.41|15790.41|9
1648197210000|2022-03-25 08:33:30|15909.89|15789.89|15907.97|15787.97|15909.89|15789.89|15907.97|15787.97|9
1648197220000|2022-03-25 08:33:40|15907.08|15787.08|15905.72|15785.72|15907.11|15787.11|15905.49|15785.49|9
1648197230000|2022-03-25 08:33:50|15905.74|15785.74|15905|15785|15905.74|15785.74|15905|15785|10
1648197240000|2022-03-25 08:34:00|15904.97|15784.97|15901.86|15781.86|15904.97|15784.97|15901.34|15781.34|9
1648197250000|2022-03-25 08:34:10|15901.62|15781.62|15896.47|15776.47|15901.67|15781.67|15896.47|15776.47|8
1648197260000|2022-03-25 08:34:20|15896.51|15776.51|15893.69|15773.69|15896.99|15776.99|15892.87|15772.87|10
1648197270000|2022-03-25 08:34:30|15893.75|15773.75|15890.78|15770.78|15893.75|15773.75|15890.78|15770.78|10
1648197280000|2022-03-25 08:34:40|15890.91|15770.91|15889.29|15769.29|15890.91|15770.91|15889.24|15769.24|8
1648197290000|2022-03-25 08:34:50|15889.25|15769.25|15889.67|15769.67|15890.24|15770.24|15889.24|15769.24|9
1648197300000|2022-03-25 08:35:00|15889.65|15769.65|15888.12|15768.12|15889.97|15769.97|15888.12|15768.12|10
1648197310000|2022-03-25 08:35:10|15888.23|15768.23|15887.28|15767.28|15888.23|15768.23|15887.17|15767.17|8
1648197320000|2022-03-25 08:35:20|15886.72|15766.72|15887.13|15767.13|15887.97|15767.97|15886.72|15766.72|9
1648197330000|2022-03-25 08:35:30|15887.09|15767.09|15887.48|15767.48|15887.48|15767.48|15886.91|15766.91|8
1648197340000|2022-03-25 08:35:40|15887.72|15767.72|15886.56|15766.56|15887.74|15767.74|15886.56|15766.56|9
1648197350000|2022-03-25 08:35:50|15886.59|15766.59|15882.92|15762.92|15886.59|15766.59|15882.92|15762.92|10
1648197360000|2022-03-25 08:36:00|15882.85|15762.85|15881.26|15761.26|15882.85|15762.85|15881.26|15761.26|10
1648197370000|2022-03-25 08:36:10|15880.97|15760.97|15880.65|15760.65|15881.14|15761.14|15880.65|15760.65|9
1648197380000|2022-03-25 08:36:20|15880.79|15760.79|15878.53|15758.53|15880.79|15760.79|15878.51|15758.51|10
1648197390000|2022-03-25 08:36:30|15877.78|15757.78|15873.79|15753.79|15877.78|15757.78|15873.52|15753.52|9
1648197400000|2022-03-25 08:36:40|15873.92|15753.92|15873.87|15753.87|15873.92|15753.92|15872.85|15752.85|9
1648197410000|2022-03-25 08:36:50|15872.28|15752.28|15871.11|15751.11|15872.31|15752.31|15869.77|15749.77|10
1648197420000|2022-03-25 08:37:00|15872.13|15752.13|15873.97|15753.97|15874|15754|15872.11|15752.11|10
1648197430000|2022-03-25 08:37:10|15876.1|15756.1|15880.82|15760.82|15880.82|15760.82|15876.1|15756.1|10
1648197440000|2022-03-25 08:37:20|15881.3|15761.3|15877.98|15757.98|15881.38|15761.38|15877.98|15757.98|9
1648197450000|2022-03-25 08:37:30|15877.55|15757.55|15876.27|15756.27|15877.81|15757.81|15876.27|15756.27|7
1648197460000|2022-03-25 08:37:40|15876.06|15756.06|15876.69|15756.69|15876.69|15756.69|15875.84|15755.84|10
1648197470000|2022-03-25 08:37:50|15876.42|15756.42|15874.99|15754.99|15876.42|15756.42|15874.65|15754.65|10
1648197480000|2022-03-25 08:38:00|15876.24|15756.24|15874.32|15754.32|15876.24|15756.24|15874.32|15754.32|10
1648197490000|2022-03-25 08:38:10|15873.78|15753.78|15871.97|15751.97|15873.78|15753.78|15871.97|15751.97|9
1648197500000|2022-03-25 08:38:20|15872.07|15752.07|15872.54|15752.54|15872.85|15752.85|15871.85|15751.85|8
1648197510000|2022-03-25 08:38:30|15872.73|15752.73|15873.41|15753.41|15873.62|15753.62|15872.73|15752.73|10
1648197520000|2022-03-25 08:38:40|15872.93|15752.93|15871.56|15751.56|15873.29|15753.29|15871.56|15751.56|9
1648197530000|2022-03-25 08:38:50|15871.24|15751.24|15869.07|15749.07|15871.24|15751.24|15868.82|15748.82|9
1648197540000|2022-03-25 08:39:00|15868.84|15748.84|15869.38|15749.38|15869.45|15749.45|15868.84|15748.84|10
1648197550000|2022-03-25 08:39:10|15869.33|15749.33|15868.35|15748.35|15869.33|15749.33|15867.97|15747.97|10
1648197560000|2022-03-25 08:39:20|15868.42|15748.42|15869.32|15749.32|15869.62|15749.62|15868.22|15748.22|10
1648197570000|2022-03-25 08:39:30|15869.42|15749.42|15868.64|15748.64|15869.53|15749.53|15868.64|15748.64|8
1648197580000|2022-03-25 08:39:40|15869.18|15749.18|15867.68|15747.68|15869.18|15749.18|15867.4|15747.4|9
1648197590000|2022-03-25 08:39:50|15867.18|15747.18|15871.48|15751.48|15871.48|15751.48|15867.12|15747.12|10
1648197600000|2022-03-25 08:40:00|15871.36|15751.36|15874.15|15754.15|15875.23|15755.23|15871.36|15751.36|10
1648197610000|2022-03-25 08:40:10|15874.96|15754.96|15876.53|15756.53|15876.58|15756.58|15874.92|15754.92|10
1648197620000|2022-03-25 08:40:20|15877.09|15757.09|15880.44|15760.44|15880.67|15760.67|15877.09|15757.09|10
1648197630000|2022-03-25 08:40:30|15880.51|15760.51|15881.93|15761.93|15882.82|15762.82|15880.51|15760.51|10
1648197640000|2022-03-25 08:40:40|15881.8|15761.8|15880.71|15760.71|15881.8|15761.8|15880.71|15760.71|10
1648197650000|2022-03-25 08:40:50|15881.07|15761.07|15881.32|15761.32|15882.09|15762.09|15881.07|15761.07|10
1648197660000|2022-03-25 08:41:00|15881.42|15761.42|15881|15761|15881.74|15761.74|15880.87|15760.87|9
1648197670000|2022-03-25 08:41:10|15880.72|15760.72|15881.06|15761.06|15881.42|15761.42|15880.71|15760.71|10
1648197680000|2022-03-25 08:41:20|15881.47|15761.47|15883.91|15763.91|15883.91|15763.91|15880.88|15760.88|10
1648197690000|2022-03-25 08:41:30|15883.89|15763.89|15885.02|15765.02|15885.19|15765.19|15883.67|15763.67|9
1648197700000|2022-03-25 08:41:40|15885.06|15765.06|15885.42|15765.42|15885.6|15765.6|15885.04|15765.04|8
1648197710000|2022-03-25 08:41:50|15885.3|15765.3|15885.49|15765.49|15886.46|15766.46|15885.3|15765.3|6
1648197720000|2022-03-25 08:42:00|15885.64|15765.64|15886.33|15766.33|15886.33|15766.33|15885.61|15765.61|7
1648197730000|2022-03-25 08:42:10|15886.37|15766.37|15887.61|15767.61|15887.61|15767.61|15886.37|15766.37|9
1648197740000|2022-03-25 08:42:20|15887.5|15767.5|15889.63|15769.63|15889.63|15769.63|15887.5|15767.5|8
1648197750000|2022-03-25 08:42:30|15889.46|15769.46|15890.18|15770.18|15890.55|15770.55|15889.19|15769.19|10
1648197760000|2022-03-25 08:42:40|15890.04|15770.04|15890.2|15770.2|15890.42|15770.42|15889.68|15769.68|10
1648197770000|2022-03-25 08:42:50|15890.32|15770.32|15891.83|15771.83|15891.83|15771.83|15890.32|15770.32|10
1648197780000|2022-03-25 08:43:00|15891.67|15771.67|15891.71|15771.71|15893.12|15773.12|15891.67|15771.67|7
1648197790000|2022-03-25 08:43:10|15891.65|15771.65|15891.07|15771.07|15891.76|15771.76|15891.07|15771.07|9
1648197800000|2022-03-25 08:43:20|15891.2|15771.2|15890.4|15770.4|15891.29|15771.29|15890.4|15770.4|9
1648197810000|2022-03-25 08:43:30|15890.44|15770.44|15890.62|15770.62|15890.76|15770.76|15890.44|15770.44|9
1648197820000|2022-03-25 08:43:40|15891.14|15771.14|15890.74|15770.74|15891.19|15771.19|15890.74|15770.74|8
1648197830000|2022-03-25 08:43:50|15890.72|15770.72|15893.89|15773.89|15894|15774|15890.72|15770.72|10
1648197840000|2022-03-25 08:44:00|15894.27|15774.27|15898.26|15778.26|15898.26|15778.26|15894.23|15774.23|8
1648197850000|2022-03-25 08:44:10|15898.38|15778.38|15901.46|15781.46|15901.46|15781.46|15898.27|15778.27|10
1648197860000|2022-03-25 08:44:20|15901.44|15781.44|15905.56|15785.56|15905.56|15785.56|15901.44|15781.44|9
1648197870000|2022-03-25 08:44:30|15905.31|15785.31|15904.16|15784.16|15905.31|15785.31|15904.16|15784.16|8
1648197880000|2022-03-25 08:44:40|15904.28|15784.28|15910.04|15790.04|15910.04|15790.04|15904.28|15784.28|9
1648197890000|2022-03-25 08:44:50|15910.73|15790.73|15915.48|15795.48|15915.79|15795.79|15910.73|15790.73|10
1648197900000|2022-03-25 08:45:00|15916.49|15796.49|15914.66|15794.66|15916.49|15796.49|15914.66|15794.66|9
1648197910000|2022-03-25 08:45:10|15914.82|15794.82|15919.58|15799.58|15919.58|15799.58|15914.82|15794.82|10
1648197920000|2022-03-25 08:45:20|15919.67|15799.67|15920.86|15800.86|15921.22|15801.22|15919.67|15799.67|10
1648197930000|2022-03-25 08:45:30|15921.15|15801.15|15921.64|15801.64|15921.64|15801.64|15919.84|15799.84|10
1648197940000|2022-03-25 08:45:40|15921.54|15801.54|15920.44|15800.44|15921.54|15801.54|15920.37|15800.37|9
1648197950000|2022-03-25 08:45:50|15922.28|15802.28|15922.24|15802.24|15922.48|15802.48|15922.1|15802.1|9
1648197960000|2022-03-25 08:46:00|15921.82|15801.82|15922.23|15802.23|15922.23|15802.23|15920.59|15800.59|10
1648197970000|2022-03-25 08:46:10|15922.3|15802.3|15921.76|15801.76|15922.63|15802.63|15921.12|15801.12|10
1648197980000|2022-03-25 08:46:20|15922.75|15802.75|15923.24|15803.24|15923.27|15803.27|15922.21|15802.21|8
1648197990000|2022-03-25 08:46:30|15923.76|15803.76|15924.67|15804.67|15924.67|15804.67|15923.76|15803.76|10
1648198000000|2022-03-25 08:46:40|15924.58|15804.58|15925.29|15805.29|15925.42|15805.42|15924.58|15804.58|10
1648198010000|2022-03-25 08:46:50|15925.28|15805.28|15925.75|15805.75|15926.02|15806.02|15925.2|15805.2|10
1648198020000|2022-03-25 08:47:00|15927.12|15807.12|15927.91|15807.91|15927.95|15807.95|15927.12|15807.12|9
1648198030000|2022-03-25 08:47:10|15927.82|15807.82|15928.65|15808.65|15928.65|15808.65|15927.82|15807.82|7
1648198040000|2022-03-25 08:47:20|15928.52|15808.52|15927.88|15807.88|15928.66|15808.66|15927.79|15807.79|10
1648198050000|2022-03-25 08:47:30|15927.52|15807.52|15926.4|15806.4|15928.04|15808.04|15926.4|15806.4|10
1648198060000|2022-03-25 08:47:40|15926.28|15806.28|15925.19|15805.19|15926.28|15806.28|15925.11|15805.11|7
1648198070000|2022-03-25 08:47:50|15925.16|15805.16|15923.56|15803.56|15925.32|15805.32|15923.56|15803.56|9
1648198080000|2022-03-25 08:48:00|15923.24|15803.24|15925.08|15805.08|15925.17|15805.17|15923.17|15803.17|10
1648198090000|2022-03-25 08:48:10|15924.01|15804.01|15922.15|15802.15|15924.01|15804.01|15922.13|15802.13|10
1648198100000|2022-03-25 08:48:20|15922.19|15802.19|15920.37|15800.37|15922.19|15802.19|15920.37|15800.37|8
1648198110000|2022-03-25 08:48:30|15920.43|15800.43|15921.24|15801.24|15921.24|15801.24|15919.59|15799.59|10
1648198120000|2022-03-25 08:48:40|15919.9|15799.9|15915.3|15795.3|15919.9|15799.9|15915.3|15795.3|10
1648198130000|2022-03-25 08:48:50|15915.33|15795.33|15910.36|15790.36|15915.33|15795.33|15910.36|15790.36|8
1648198140000|2022-03-25 08:49:00|15910.18|15790.18|15909.36|15789.36|15910.18|15790.18|15909.36|15789.36|8
1648198150000|2022-03-25 08:49:10|15909.38|15789.38|15910.64|15790.64|15911.15|15791.15|15909.38|15789.38|8
1648198160000|2022-03-25 08:49:20|15910.91|15790.91|15910.64|15790.64|15910.91|15790.91|15909.41|15789.41|10
1648198170000|2022-03-25 08:49:30|15910.91|15790.91|15914.53|15794.53|15914.53|15794.53|15910.91|15790.91|10
1648198180000|2022-03-25 08:49:40|15914.47|15794.47|15914.25|15794.25|15914.47|15794.47|15913.92|15793.92|9
1648198190000|2022-03-25 08:49:50|15913.54|15793.54|15912.48|15792.48|15914.02|15794.02|15912.45|15792.45|10
1648198200000|2022-03-25 08:50:00|15912.6|15792.6|15910.39|15790.39|15912.6|15792.6|15910.39|15790.39|10
1648198210000|2022-03-25 08:50:10|15910.85|15790.85|15911.51|15791.51|15911.51|15791.51|15910.75|15790.75|10
1648198220000|2022-03-25 08:50:20|15912.03|15792.03|15914.25|15794.25|15914.44|15794.44|15912.03|15792.03|9
1648198230000|2022-03-25 08:50:30|15914.18|15794.18|15912.71|15792.71|15914.49|15794.49|15912.71|15792.71|9
1648198240000|2022-03-25 08:50:40|15912.91|15792.91|15915.31|15795.31|15915.31|15795.31|15912.71|15792.71|10
1648198250000|2022-03-25 08:50:50|15915.48|15795.48|15914.94|15794.94|15915.48|15795.48|15914.82|15794.82|10
1648198260000|2022-03-25 08:51:00|15914.38|15794.38|15914.63|15794.63|15914.63|15794.63|15914.27|15794.27|9
1648198270000|2022-03-25 08:51:10|15914.72|15794.72|15913.73|15793.73|15914.79|15794.79|15913.73|15793.73|10
1648198280000|2022-03-25 08:51:20|15913.47|15793.47|15909.99|15789.99|15913.57|15793.57|15909.99|15789.99|10
1648198290000|2022-03-25 08:51:30|15910.03|15790.03|15911.31|15791.31|15911.31|15791.31|15909.63|15789.63|10
1648198300000|2022-03-25 08:51:40|15911.75|15791.75|15912.37|15792.37|15912.37|15792.37|15911.63|15791.63|10
1648198310000|2022-03-25 08:51:50|15912.45|15792.45|15913.17|15793.17|15913.43|15793.43|15912.4|15792.4|7
1648198320000|2022-03-25 08:52:00|15913.29|15793.29|15913.93|15793.93|15914.12|15794.12|15913.29|15793.29|10
1648198330000|2022-03-25 08:52:10|15913.8|15793.8|15914.39|15794.39|15914.89|15794.89|15913.53|15793.53|10
1648198340000|2022-03-25 08:52:20|15914.64|15794.64|15913.59|15793.59|15914.64|15794.64|15913.38|15793.38|9
1648198350000|2022-03-25 08:52:30|15913.63|15793.63|15914.02|15794.02|15914.02|15794.02|15913.6|15793.6|7
1648198360000|2022-03-25 08:52:40|15914.18|15794.18|15915.92|15795.92|15915.95|15795.95|15914.16|15794.16|10
1648198370000|2022-03-25 08:52:50|15916.08|15796.08|15914.91|15794.91|15916.08|15796.08|15914.76|15794.76|9
1648198380000|2022-03-25 08:53:00|15914.95|15794.95|15916.44|15796.44|15916.44|15796.44|15914.95|15794.95|8
1648198390000|2022-03-25 08:53:10|15916.76|15796.76|15918.11|15798.11|15918.25|15798.25|15916.76|15796.76|10
1648198400000|2022-03-25 08:53:20|15918.12|15798.12|15916.79|15796.79|15918.12|15798.12|15916.79|15796.79|9
1648198410000|2022-03-25 08:53:30|15916.56|15796.56|15915.74|15795.74|15916.59|15796.59|15915.66|15795.66|10
1648198420000|2022-03-25 08:53:40|15915.57|15795.57|15915.43|15795.43|15915.69|15795.69|15915.43|15795.43|6
1648198430000|2022-03-25 08:53:50|15915.53|15795.53|15916.78|15796.78|15916.78|15796.78|15915.48|15795.48|8
1648198440000|2022-03-25 08:54:00|15917.05|15797.05|15916.31|15796.31|15917.81|15797.81|15916.31|15796.31|10
1648198450000|2022-03-25 08:54:10|15915.45|15795.45|15916.74|15796.74|15916.74|15796.74|15914.16|15794.16|10
1648198460000|2022-03-25 08:54:20|15916.69|15796.69|15916.32|15796.32|15916.88|15796.88|15916.32|15796.32|9
1648198470000|2022-03-25 08:54:30|15916.31|15796.31|15915.84|15795.84|15916.55|15796.55|15915.6|15795.6|10
1648198480000|2022-03-25 08:54:40|15916.09|15796.09|15917.53|15797.53|15917.53|15797.53|15916.09|15796.09|10
1648198490000|2022-03-25 08:54:50|15917.61|15797.61|15917.14|15797.14|15917.9|15797.9|15917.14|15797.14|10
1648198500000|2022-03-25 08:55:00|15916.69|15796.69|15916.68|15796.68|15916.97|15796.97|15916.68|15796.68|10
1648198510000|2022-03-25 08:55:10|15916.66|15796.66|15915.59|15795.59|15916.69|15796.69|15915.56|15795.56|9
1648198520000|2022-03-25 08:55:20|15916.05|15796.05|15915.93|15795.93|15916.59|15796.59|15915.93|15795.93|10
1648198530000|2022-03-25 08:55:30|15916.48|15796.48|15915.93|15795.93|15916.82|15796.82|15915.93|15795.93|10
1648198540000|2022-03-25 08:55:40|15915.88|15795.88|15916.58|15796.58|15916.86|15796.86|15915.19|15795.19|10
1648198550000|2022-03-25 08:55:50|15916.55|15796.55|15915.22|15795.22|15916.55|15796.55|15915.22|15795.22|8
1648198560000|2022-03-25 08:56:00|15915.11|15795.11|15914.7|15794.7|15915.33|15795.33|15914.63|15794.63|9
1648198570000|2022-03-25 08:56:10|15914.66|15794.66|15912.88|15792.88|15914.66|15794.66|15912.65|15792.65|10
1648198580000|2022-03-25 08:56:20|15912.67|15792.67|15913.94|15793.94|15914.06|15794.06|15912.63|15792.63|10
1648198590000|2022-03-25 08:56:30|15913.8|15793.8|15912.97|15792.97|15913.84|15793.84|15912.97|15792.97|7
1648198600000|2022-03-25 08:56:40|15913.03|15793.03|15913.16|15793.16|15913.18|15793.18|15913.03|15793.03|6
1648198610000|2022-03-25 08:56:50|15912.78|15792.78|15911.61|15791.61|15912.78|15792.78|15911.19|15791.19|10
1648198620000|2022-03-25 08:57:00|15912.02|15792.02|15909.93|15789.93|15912.02|15792.02|15909.87|15789.87|10
1648198630000|2022-03-25 08:57:10|15909.82|15789.82|15908.14|15788.14|15909.82|15789.82|15908.14|15788.14|8
1648198640000|2022-03-25 08:57:20|15909.09|15789.09|15907.27|15787.27|15909.33|15789.33|15907.26|15787.26|10
1648198650000|2022-03-25 08:57:30|15907.17|15787.17|15906.38|15786.38|15907.18|15787.18|15906.38|15786.38|10
1648198660000|2022-03-25 08:57:40|15906.17|15786.17|15909|15789|15909|15789|15905.91|15785.91|8
1648198670000|2022-03-25 08:57:50|15908.93|15788.93|15909.45|15789.45|15909.45|15789.45|15908.71|15788.71|10
1648198680000|2022-03-25 08:58:00|15909.48|15789.48|15909.71|15789.71|15909.72|15789.72|15908.93|15788.93|9
1648198690000|2022-03-25 08:58:10|15909.64|15789.64|15906.23|15786.23|15909.84|15789.84|15906.23|15786.23|9
1648198700000|2022-03-25 08:58:20|15905.82|15785.82|15906.78|15786.78|15906.78|15786.78|15905.74|15785.74|10
1648198710000|2022-03-25 08:58:30|15906.95|15786.95|15907.99|15787.99|15907.99|15787.99|15906.94|15786.94|8
1648198720000|2022-03-25 08:58:40|15908.05|15788.05|15907.67|15787.67|15908.78|15788.78|15907.67|15787.67|10
1648198730000|2022-03-25 08:58:50|15908|15788|15908.03|15788.03|15908.12|15788.12|15907.77|15787.77|8
1648198740000|2022-03-25 08:59:00|15908.9|15788.9|15909.39|15789.39|15909.39|15789.39|15908.9|15788.9|9
1648198750000|2022-03-25 08:59:10|15909.45|15789.45|15908.75|15788.75|15909.58|15789.58|15908.75|15788.75|7
1648198760000|2022-03-25 08:59:20|15908.58|15788.58|15907.48|15787.48|15908.58|15788.58|15907.22|15787.22|8
1648198770000|2022-03-25 08:59:30|15907.34|15787.34|15907.27|15787.27|15907.38|15787.38|15907.14|15787.14|8
1648198780000|2022-03-25 08:59:40|15907.06|15787.06|15907.9|15787.9|15907.9|15787.9|15906.03|15786.03|9
1648198790000|2022-03-25 08:59:50|15908|15788|15908.71|15788.71|15908.71|15788.71|15908|15788|10
1648198800000|2022-03-25 09:00:00|15909.73|15789.73|15910.88|15790.88|15910.96|15790.96|15909.73|15789.73|9
1648198810000|2022-03-25 09:00:10|15911|15791|15909.59|15789.59|15911|15791|15909.47|15789.47|10
1648198820000|2022-03-25 09:00:20|15909.18|15789.18|15906.79|15786.79|15909.18|15789.18|15906.71|15786.71|10
1648198830000|2022-03-25 09:00:30|15906.29|15786.29|15903.97|15783.97|15906.29|15786.29|15903.97|15783.97|9
1648198840000|2022-03-25 09:00:40|15903.94|15783.94|15904.16|15784.16|15904.46|15784.46|15903.91|15783.91|8
1648198850000|2022-03-25 09:00:50|15905.47|15785.47|15910.21|15790.21|15910.21|15790.21|15904.54|15784.54|10
1648198860000|2022-03-25 09:01:00|15911.14|15791.14|15907.91|15787.91|15911.14|15791.14|15907.91|15787.91|9
1648198870000|2022-03-25 09:01:10|15907.84|15787.84|15909.22|15789.22|15909.25|15789.25|15907.84|15787.84|8
1648198880000|2022-03-25 09:01:20|15909.1|15789.1|15909.7|15789.7|15909.93|15789.93|15909.03|15789.03|9
1648198890000|2022-03-25 09:01:30|15909.52|15789.52|15908.72|15788.72|15909.52|15789.52|15908.14|15788.14|10
1648198900000|2022-03-25 09:01:40|15908.86|15788.86|15907.66|15787.66|15908.86|15788.86|15907.66|15787.66|10
1648198910000|2022-03-25 09:01:50|15907.42|15787.42|15905.6|15785.6|15907.42|15787.42|15905.32|15785.32|9
1648198920000|2022-03-25 09:02:00|15905.57|15785.57|15905.14|15785.14|15906.05|15786.05|15905.1|15785.1|10
1648198930000|2022-03-25 09:02:10|15904.12|15784.12|15899.74|15779.74|15904.61|15784.61|15899.59|15779.59|10
1648198940000|2022-03-25 09:02:20|15899.09|15779.09|15896.97|15776.97|15899.09|15779.09|15896.86|15776.86|9
1648198950000|2022-03-25 09:02:30|15896.74|15776.74|15895.47|15775.47|15897.08|15777.08|15895.47|15775.47|10
1648198960000|2022-03-25 09:02:40|15895.04|15775.04|15893.31|15773.31|15895.2|15775.2|15893.31|15773.31|10
1648198970000|2022-03-25 09:02:50|15893.37|15773.37|15888.29|15768.29|15893.37|15773.37|15888.29|15768.29|9
1648198980000|2022-03-25 09:03:00|15888.39|15768.39|15886.12|15766.12|15888.39|15768.39|15886.12|15766.12|10
1648198990000|2022-03-25 09:03:10|15886.11|15766.11|15883.64|15763.64|15886.11|15766.11|15883.63|15763.63|9
1648199000000|2022-03-25 09:03:20|15883.62|15763.62|15885.06|15765.06|15885.29|15765.29|15883.06|15763.06|10
1648199010000|2022-03-25 09:03:30|15884.94|15764.94|15886.27|15766.27|15886.27|15766.27|15884.57|15764.57|10
1648199020000|2022-03-25 09:03:40|15886.24|15766.24|15883.66|15763.66|15886.4|15766.4|15883.66|15763.66|10
1648199030000|2022-03-25 09:03:50|15882.8|15762.8|15881.73|15761.73|15882.8|15762.8|15881.55|15761.55|10
1648199040000|2022-03-25 09:04:00|15881.82|15761.82|15881.62|15761.62|15881.96|15761.96|15881.19|15761.19|10
1648199050000|2022-03-25 09:04:10|15881.42|15761.42|15881.36|15761.36|15881.88|15761.88|15881.36|15761.36|9
1648199060000|2022-03-25 09:04:20|15881.18|15761.18|15883.88|15763.88|15883.88|15763.88|15881.18|15761.18|9
1648199070000|2022-03-25 09:04:30|15883.82|15763.82|15882.12|15762.12|15883.82|15763.82|15882.12|15762.12|9
1648199080000|2022-03-25 09:04:40|15881.7|15761.7|15878.52|15758.52|15881.7|15761.7|15878.52|15758.52|10
1648199090000|2022-03-25 09:04:50|15877.79|15757.79|15879.72|15759.72|15880.53|15760.53|15877.79|15757.79|10
1648199100000|2022-03-25 09:05:00|15880.44|15760.44|15880.29|15760.29|15880.85|15760.85|15880.29|15760.29|10
1648199110000|2022-03-25 09:05:10|15880.47|15760.47|15880.32|15760.32|15880.47|15760.47|15880.32|15760.32|7
1648199120000|2022-03-25 09:05:20|15880.3|15760.3|15881.76|15761.76|15881.76|15761.76|15880.28|15760.28|10
1648199130000|2022-03-25 09:05:30|15881.71|15761.71|15881.45|15761.45|15882.15|15762.15|15881.45|15761.45|9
1648199140000|2022-03-25 09:05:40|15881.19|15761.19|15880.78|15760.78|15882.06|15762.06|15880.53|15760.53|10
1648199150000|2022-03-25 09:05:50|15880.71|15760.71|15877.73|15757.73|15880.71|15760.71|15877.73|15757.73|10
1648199160000|2022-03-25 09:06:00|15877.85|15757.85|15878.33|15758.33|15878.33|15758.33|15877.69|15757.69|10
1648199170000|2022-03-25 09:06:10|15877.87|15757.87|15876.76|15756.76|15877.89|15757.89|15876.76|15756.76|10
1648199180000|2022-03-25 09:06:20|15876.91|15756.91|15874.21|15754.21|15876.91|15756.91|15874.21|15754.21|10
1648199190000|2022-03-25 09:06:30|15874.06|15754.06|15873.92|15753.92|15874.06|15754.06|15872.49|15752.49|8
1648199200000|2022-03-25 09:06:40|15874.03|15754.03|15874.17|15754.17|15874.65|15754.65|15873.99|15753.99|9
1648199210000|2022-03-25 09:06:50|15874.19|15754.19|15874.23|15754.23|15874.3|15754.3|15873.95|15753.95|10
1648199220000|2022-03-25 09:07:00|15874.28|15754.28|15874.22|15754.22|15874.43|15754.43|15873.97|15753.97|9
1648199230000|2022-03-25 09:07:10|15874.14|15754.14|15874.25|15754.25|15874.38|15754.38|15874.11|15754.11|9
1648199240000|2022-03-25 09:07:20|15873.97|15753.97|15875.19|15755.19|15875.2|15755.2|15873.97|15753.97|8
1648199250000|2022-03-25 09:07:30|15875.66|15755.66|15880.43|15760.43|15880.43|15760.43|15875.66|15755.66|9
1648199260000|2022-03-25 09:07:40|15879.72|15759.72|15879.67|15759.67|15880.03|15760.03|15879.51|15759.51|10
1648199270000|2022-03-25 09:07:50|15879.68|15759.68|15879.15|15759.15|15880.3|15760.3|15879.15|15759.15|10
1648199280000|2022-03-25 09:08:00|15879.08|15759.08|15879.66|15759.66|15879.66|15759.66|15879.08|15759.08|8
1648199290000|2022-03-25 09:08:10|15879.65|15759.65|15881.87|15761.87|15881.87|15761.87|15879.65|15759.65|10
1648199300000|2022-03-25 09:08:20|15881.8|15761.8|15883.63|15763.63|15883.63|15763.63|15881.8|15761.8|10
1648199310000|2022-03-25 09:08:30|15883.65|15763.65|15883.39|15763.39|15883.71|15763.71|15883.34|15763.34|9
1648199320000|2022-03-25 09:08:40|15883.42|15763.42|15883.56|15763.56|15883.56|15763.56|15883.35|15763.35|8
1648199330000|2022-03-25 09:08:50|15883.76|15763.76|15882.74|15762.74|15883.76|15763.76|15881.81|15761.81|10
1648199340000|2022-03-25 09:09:00|15882.72|15762.72|15882.54|15762.54|15882.73|15762.73|15881.93|15761.93|9
1648199350000|2022-03-25 09:09:10|15882.36|15762.36|15883.36|15763.36|15883.39|15763.39|15882.36|15762.36|9
1648199360000|2022-03-25 09:09:20|15884.31|15764.31|15883.36|15763.36|15884.31|15764.31|15883.36|15763.36|10
1648199370000|2022-03-25 09:09:30|15883.1|15763.1|15880.67|15760.67|15883.1|15763.1|15880.67|15760.67|9
1648199380000|2022-03-25 09:09:40|15881|15761|15880.34|15760.34|15881|15761|15879.34|15759.34|10
1648199390000|2022-03-25 09:09:50|15880.22|15760.22|15879.72|15759.72|15880.53|15760.53|15879.72|15759.72|7
1648199400000|2022-03-25 09:10:00|15879.75|15759.75|15878.55|15758.55|15879.75|15759.75|15878.55|15758.55|10
1648199410000|2022-03-25 09:10:10|15878.44|15758.44|15879.2|15759.2|15879.2|15759.2|15878.44|15758.44|10
1648199420000|2022-03-25 09:10:20|15879.37|15759.37|15878.68|15758.68|15879.37|15759.37|15878.66|15758.66|10
1648199430000|2022-03-25 09:10:30|15878.89|15758.89|15875.66|15755.66|15878.89|15758.89|15875.66|15755.66|10
1648199440000|2022-03-25 09:10:40|15875.63|15755.63|15874.36|15754.36|15875.68|15755.68|15874.25|15754.25|9
1648199450000|2022-03-25 09:10:50|15874.12|15754.12|15873.2|15753.2|15874.12|15754.12|15873.14|15753.14|9
1648199460000|2022-03-25 09:11:00|15873.27|15753.27|15872.38|15752.38|15873.41|15753.41|15872.38|15752.38|9
1648199470000|2022-03-25 09:11:10|15872.2|15752.2|15870.44|15750.44|15872.2|15752.2|15870.37|15750.37|10
1648199480000|2022-03-25 09:11:20|15870.01|15750.01|15870.2|15750.2|15870.33|15750.33|15869.78|15749.78|10
1648199490000|2022-03-25 09:11:30|15870.63|15750.63|15871.59|15751.59|15872.12|15752.12|15870.63|15750.63|10
1648199500000|2022-03-25 09:11:40|15871.6|15751.6|15873.83|15753.83|15873.83|15753.83|15871.59|15751.59|10
1648199510000|2022-03-25 09:11:50|15873.77|15753.77|15875.93|15755.93|15875.93|15755.93|15873.77|15753.77|10
1648199520000|2022-03-25 09:12:00|15875.85|15755.85|15875.56|15755.56|15876.19|15756.19|15875.56|15755.56|9
1648199530000|2022-03-25 09:12:10|15875.5|15755.5|15875.03|15755.03|15875.5|15755.5|15874.77|15754.77|10
1648199540000|2022-03-25 09:12:20|15874.68|15754.68|15874.49|15754.49|15874.76|15754.76|15874.49|15754.49|10
1648199550000|2022-03-25 09:12:30|15874.39|15754.39|15872.19|15752.19|15874.39|15754.39|15872.19|15752.19|10
1648199560000|2022-03-25 09:12:40|15871.9|15751.9|15873.53|15753.53|15873.59|15753.59|15871.77|15751.77|9
1648199570000|2022-03-25 09:12:50|15873.52|15753.52|15875.42|15755.42|15875.78|15755.78|15873.52|15753.52|9
1648199580000|2022-03-25 09:13:00|15875.48|15755.48|15875.93|15755.93|15876.3|15756.3|15875.48|15755.48|10
1648199590000|2022-03-25 09:13:10|15875.98|15755.98|15876.71|15756.71|15876.86|15756.86|15875.98|15755.98|8
1648199600000|2022-03-25 09:13:20|15876.74|15756.74|15877.01|15757.01|15877.14|15757.14|15876.74|15756.74|8
1648199610000|2022-03-25 09:13:30|15876.46|15756.46|15875.06|15755.06|15876.46|15756.46|15874.41|15754.41|10
1648199620000|2022-03-25 09:13:40|15875.05|15755.05|15874.71|15754.71|15875.15|15755.15|15874.65|15754.65|8
1648199630000|2022-03-25 09:13:50|15874.55|15754.55|15872.55|15752.55|15874.55|15754.55|15872.55|15752.55|9
1648199640000|2022-03-25 09:14:00|15872.53|15752.53|15872.5|15752.5|15872.59|15752.59|15872.47|15752.47|6
1648199650000|2022-03-25 09:14:10|15872.78|15752.78|15872.64|15752.64|15872.88|15752.88|15872.59|15752.59|9
1648199660000|2022-03-25 09:14:20|15872.66|15752.66|15874.04|15754.04|15874.04|15754.04|15872.42|15752.42|9
1648199670000|2022-03-25 09:14:30|15874.11|15754.11|15874.42|15754.42|15874.45|15754.45|15873.86|15753.86|10
1648199680000|2022-03-25 09:14:40|15874.65|15754.65|15874.8|15754.8|15874.93|15754.93|15874.32|15754.32|9
1648199690000|2022-03-25 09:14:50|15875.17|15755.17|15876.03|15756.03|15876.45|15756.45|15875.17|15755.17|9
1648199700000|2022-03-25 09:15:00|15876.44|15756.44|15878.35|15758.35|15878.35|15758.35|15876.44|15756.44|8
1648199710000|2022-03-25 09:15:10|15879.13|15759.13|15881.53|15761.53|15881.53|15761.53|15879.13|15759.13|10
1648199720000|2022-03-25 09:15:20|15881.49|15761.49|15881.5|15761.5|15881.62|15761.62|15880.72|15760.72|10
1648199730000|2022-03-25 09:15:30|15881.79|15761.79|15882.85|15762.85|15882.85|15762.85|15881.67|15761.67|9
1648199740000|2022-03-25 09:15:40|15883.13|15763.13|15883.2|15763.2|15883.55|15763.55|15883.13|15763.13|7
1648199750000|2022-03-25 09:15:50|15883.36|15763.36|15884.82|15764.82|15884.82|15764.82|15883.28|15763.28|10
1648199760000|2022-03-25 09:16:00|15884.81|15764.81|15885.43|15765.43|15885.44|15765.44|15884.77|15764.77|8
1648199770000|2022-03-25 09:16:10|15885.37|15765.37|15886.18|15766.18|15886.85|15766.85|15885.25|15765.25|10
1648199780000|2022-03-25 09:16:20|15886.01|15766.01|15884.62|15764.62|15886.01|15766.01|15884.62|15764.62|9
1648199790000|2022-03-25 09:16:30|15884.6|15764.6|15883.18|15763.18|15884.69|15764.69|15883.18|15763.18|9
1648199800000|2022-03-25 09:16:40|15882.75|15762.75|15883.86|15763.86|15883.86|15763.86|15882.39|15762.39|10
1648199810000|2022-03-25 09:16:50|15883.89|15763.89|15884.86|15764.86|15884.86|15764.86|15883.31|15763.31|8
1648199820000|2022-03-25 09:17:00|15885|15765|15886.51|15766.51|15886.51|15766.51|15884.96|15764.96|7
1648199830000|2022-03-25 09:17:10|15886.74|15766.74|15886.95|15766.95|15887.11|15767.11|15886.61|15766.61|10
1648199840000|2022-03-25 09:17:20|15886.68|15766.68|15886.08|15766.08|15886.89|15766.89|15886.06|15766.06|9
1648199850000|2022-03-25 09:17:30|15886.09|15766.09|15887.19|15767.19|15887.34|15767.34|15886.09|15766.09|10
1648199860000|2022-03-25 09:17:40|15887.07|15767.07|15887.13|15767.13|15887.13|15767.13|15886.87|15766.87|9
1648199870000|2022-03-25 09:17:50|15887.05|15767.05|15888.2|15768.2|15888.2|15768.2|15886.98|15766.98|10
1648199880000|2022-03-25 09:18:00|15888.37|15768.37|15891.9|15771.9|15892.29|15772.29|15888.37|15768.37|10
1648199890000|2022-03-25 09:18:10|15892.17|15772.17|15894.78|15774.78|15894.78|15774.78|15892.17|15772.17|8
1648199900000|2022-03-25 09:18:20|15894.9|15774.9|15896.08|15776.08|15896.56|15776.56|15894.9|15774.9|10
1648199910000|2022-03-25 09:18:30|15895.91|15775.91|15898.6|15778.6|15898.6|15778.6|15895.8|15775.8|10
1648199920000|2022-03-25 09:18:40|15898.52|15778.52|15898.22|15778.22|15898.84|15778.84|15898.02|15778.02|10
1648199930000|2022-03-25 09:18:50|15898.25|15778.25|15898.16|15778.16|15898.82|15778.82|15897.95|15777.95|9
1648199940000|2022-03-25 09:19:00|15898.23|15778.23|15899.45|15779.45|15899.96|15779.96|15898.14|15778.14|9
1648199950000|2022-03-25 09:19:10|15899.46|15779.46|15900.04|15780.04|15900.19|15780.19|15899.12|15779.12|9
1648199960000|2022-03-25 09:19:20|15900|15780|15900.71|15780.71|15900.71|15780.71|15900|15780|7
1648199970000|2022-03-25 09:19:30|15900.77|15780.77|15901.41|15781.41|15901.41|15781.41|15900.53|15780.53|10
1648199980000|2022-03-25 09:19:40|15901.22|15781.22|15902.88|15782.88|15902.88|15782.88|15901.22|15781.22|9
1648199990000|2022-03-25 09:19:50|15902.9|15782.9|15905.58|15785.58|15905.58|15785.58|15902.88|15782.88|10
1648200000000|2022-03-25 09:20:00|15906.03|15786.03|15907.41|15787.41|15907.41|15787.41|15906.03|15786.03|10
1648200010000|2022-03-25 09:20:10|15907.51|15787.51|15909.02|15789.02|15909.02|15789.02|15907.51|15787.51|6
1648200020000|2022-03-25 09:20:20|15909.05|15789.05|15909.02|15789.02|15909.15|15789.15|15908.69|15788.69|9
1648200030000|2022-03-25 09:20:30|15908.96|15788.96|15911.54|15791.54|15911.54|15791.54|15908.96|15788.96|10
1648200040000|2022-03-25 09:20:40|15911.56|15791.56|15911.3|15791.3|15911.56|15791.56|15910.18|15790.18|9
1648200050000|2022-03-25 09:20:50|15912.07|15792.07|15912.13|15792.13|15913.39|15793.39|15912.03|15792.03|10
1648200060000|2022-03-25 09:21:00|15912.21|15792.21|15912.64|15792.64|15912.64|15792.64|15912.17|15792.17|8
1648200070000|2022-03-25 09:21:10|15912.6|15792.6|15913.53|15793.53|15913.7|15793.7|15912.6|15792.6|10
1648200080000|2022-03-25 09:21:20|15913.6|15793.6|15915.71|15795.71|15915.71|15795.71|15913.57|15793.57|10
1648200090000|2022-03-25 09:21:30|15915.98|15795.98|15916.28|15796.28|15916.32|15796.32|15915.98|15795.98|8
1648200100000|2022-03-25 09:21:40|15916.17|15796.17|15916.98|15796.98|15917.27|15797.27|15915.94|15795.94|9
1648200110000|2022-03-25 09:21:50|15917.03|15797.03|15918.79|15798.79|15918.79|15798.79|15915.71|15795.71|10
1648200120000|2022-03-25 09:22:00|15919.72|15799.72|15921.17|15801.17|15921.17|15801.17|15918.73|15798.73|10
1648200130000|2022-03-25 09:22:10|15921.39|15801.39|15927.43|15807.43|15927.43|15807.43|15921.39|15801.39|9
1648200140000|2022-03-25 09:22:20|15927.66|15807.66|15927.73|15807.73|15927.92|15807.92|15926.77|15806.77|10
1648200150000|2022-03-25 09:22:30|15927.69|15807.69|15927.38|15807.38|15927.81|15807.81|15927.38|15807.38|10
1648200160000|2022-03-25 09:22:40|15927.23|15807.23|15926.97|15806.97|15927.6|15807.6|15926.97|15806.97|9
1648200170000|2022-03-25 09:22:50|15926.94|15806.94|15927.85|15807.85|15927.85|15807.85|15926.56|15806.56|9
1648200180000|2022-03-25 09:23:00|15927.67|15807.67|15923.44|15803.44|15927.72|15807.72|15923.44|15803.44|9
1648200190000|2022-03-25 09:23:10|15923.42|15803.42|15921.41|15801.41|15923.42|15803.42|15921.09|15801.09|9
1648200200000|2022-03-25 09:23:20|15921.01|15801.01|15918.72|15798.72|15921.01|15801.01|15918.72|15798.72|9
1648200210000|2022-03-25 09:23:30|15918.31|15798.31|15917.79|15797.79|15918.42|15798.42|15917.79|15797.79|7
1648200220000|2022-03-25 09:23:40|15917.42|15797.42|15917.9|15797.9|15917.9|15797.9|15917.42|15797.42|8
1648200230000|2022-03-25 09:23:50|15917.89|15797.89|15918.66|15798.66|15918.66|15798.66|15917.72|15797.72|7
1648200240000|2022-03-25 09:24:00|15918.7|15798.7|15919.22|15799.22|15919.56|15799.56|15918.7|15798.7|9
1648200250000|2022-03-25 09:24:10|15919.46|15799.46|15920.11|15800.11|15920.16|15800.16|15919.46|15799.46|8
1648200260000|2022-03-25 09:24:20|15920.19|15800.19|15920.17|15800.17|15920.45|15800.45|15920|15800|10
1648200270000|2022-03-25 09:24:30|15920.44|15800.44|15920.75|15800.75|15920.9|15800.9|15919.99|15799.99|10
1648200280000|2022-03-25 09:24:40|15920.38|15800.38|15919.18|15799.18|15920.38|15800.38|15919.18|15799.18|9
1648200290000|2022-03-25 09:24:50|15919.17|15799.17|15918.83|15798.83|15919.17|15799.17|15918.7|15798.7|9
1648200300000|2022-03-25 09:25:00|15918.75|15798.75|15919.61|15799.61|15919.61|15799.61|15918.58|15798.58|9
1648200310000|2022-03-25 09:25:10|15917.96|15797.96|15914.42|15794.42|15918.23|15798.23|15914.42|15794.42|9
1648200320000|2022-03-25 09:25:20|15914.08|15794.08|15914.53|15794.53|15914.99|15794.99|15914.08|15794.08|10
1648200330000|2022-03-25 09:25:30|15914.59|15794.59|15913.23|15793.23|15914.67|15794.67|15913.12|15793.12|10
1648200340000|2022-03-25 09:25:40|15913.24|15793.24|15914.37|15794.37|15914.37|15794.37|15913.22|15793.22|8
1648200350000|2022-03-25 09:25:50|15914.42|15794.42|15915.31|15795.31|15915.42|15795.42|15914.42|15794.42|9
1648200360000|2022-03-25 09:26:00|15915.26|15795.26|15915.95|15795.95|15915.95|15795.95|15915.1|15795.1|10
1648200370000|2022-03-25 09:26:10|15915.88|15795.88|15916.42|15796.42|15916.42|15796.42|15915.82|15795.82|9
1648200380000|2022-03-25 09:26:20|15916.39|15796.39|15916.16|15796.16|15916.52|15796.52|15916.16|15796.16|7
1648200390000|2022-03-25 09:26:30|15916.09|15796.09|15915.79|15795.79|15916.09|15796.09|15915.19|15795.19|9
1648200400000|2022-03-25 09:26:40|15915.6|15795.6|15915.51|15795.51|15916.14|15796.14|15915.51|15795.51|8
1648200410000|2022-03-25 09:26:50|15915.01|15795.01|15915.01|15795.01|15915.01|15795.01|15914.34|15794.34|7
1648200420000|2022-03-25 09:27:00|15915.22|15795.22|15915.6|15795.6|15915.68|15795.68|15915.22|15795.22|9
1648200430000|2022-03-25 09:27:10|15915.69|15795.69|15915.05|15795.05|15915.69|15795.69|15915.05|15795.05|9
1648200440000|2022-03-25 09:27:20|15914.77|15794.77|15914.74|15794.74|15915.11|15795.11|15914.74|15794.74|10
1648200450000|2022-03-25 09:27:30|15914.61|15794.61|15916.13|15796.13|15916.13|15796.13|15914.61|15794.61|7
1648200460000|2022-03-25 09:27:40|15915.78|15795.78|15915.49|15795.49|15915.84|15795.84|15915.34|15795.34|6
1648200470000|2022-03-25 09:27:50|15915.09|15795.09|15914.48|15794.48|15915.24|15795.24|15914.34|15794.34|10
1648200480000|2022-03-25 09:28:00|15914.42|15794.42|15912.58|15792.58|15914.62|15794.62|15912.49|15792.49|10
1648200490000|2022-03-25 09:28:10|15912.93|15792.93|15912.48|15792.48|15913.26|15793.26|15912.47|15792.47|7
1648200500000|2022-03-25 09:28:20|15912.29|15792.29|15913.18|15793.18|15913.46|15793.46|15912.29|15792.29|9
1648200510000|2022-03-25 09:28:30|15913.3|15793.3|15912.72|15792.72|15913.81|15793.81|15912.41|15792.41|9
1648200520000|2022-03-25 09:28:40|15912.66|15792.66|15912.93|15792.93|15913|15793|15912.63|15792.63|9
1648200530000|2022-03-25 09:28:50|15913.22|15793.22|15912.4|15792.4|15913.22|15793.22|15912.13|15792.13|10
1648200540000|2022-03-25 09:29:00|15913.52|15793.52|15911.96|15791.96|15913.52|15793.52|15911.6|15791.6|7
1648200550000|2022-03-25 09:29:10|15912.01|15792.01|15912.09|15792.09|15912.13|15792.13|15911.25|15791.25|10
1648200560000|2022-03-25 09:29:20|15912.11|15792.11|15910.97|15790.97|15912.23|15792.23|15910.97|15790.97|10
1648200570000|2022-03-25 09:29:30|15911|15791|15909.82|15789.82|15911|15791|15909.82|15789.82|8
1648200580000|2022-03-25 09:29:40|15909.93|15789.93|15909.89|15789.89|15910.11|15790.11|15909.89|15789.89|6
1648200590000|2022-03-25 09:29:50|15909.86|15789.86|15910.63|15790.63|15910.73|15790.73|15909.86|15789.86|10
1648200600000|2022-03-25 09:30:00|15910.69|15790.69|15912.08|15792.08|15912.08|15792.08|15910.69|15790.69|10
1648200610000|2022-03-25 09:30:10|15912.05|15792.05|15911.77|15791.77|15912.54|15792.54|15911.77|15791.77|7
1648200620000|2022-03-25 09:30:20|15911.74|15791.74|15911.82|15791.82|15912.05|15792.05|15910.75|15790.75|9
1648200630000|2022-03-25 09:30:30|15912.22|15792.22|15912.53|15792.53|15912.74|15792.74|15912.03|15792.03|9
1648200640000|2022-03-25 09:30:40|15912.68|15792.68|15913|15793|15913|15793|15912.5|15792.5|10
1648200650000|2022-03-25 09:30:50|15913.42|15793.42|15914.1|15794.1|15914.1|15794.1|15912.69|15792.69|9
1648200660000|2022-03-25 09:31:00|15913.93|15793.93|15915.15|15795.15|15915.15|15795.15|15913.88|15793.88|10
1648200670000|2022-03-25 09:31:10|15915.71|15795.71|15918.08|15798.08|15918.33|15798.33|15915.71|15795.71|10
1648200680000|2022-03-25 09:31:20|15918.34|15798.34|15922.53|15802.53|15922.53|15802.53|15918.34|15798.34|10
1648200690000|2022-03-25 09:31:30|15923.07|15803.07|15924.28|15804.28|15924.55|15804.55|15923.07|15803.07|10
1648200700000|2022-03-25 09:31:40|15924|15804|15924.9|15804.9|15925.02|15805.02|15924|15804|8
1648200710000|2022-03-25 09:31:50|15924.91|15804.91|15925.18|15805.18|15926.43|15806.43|15924.91|15804.91|10
1648200720000|2022-03-25 09:32:00|15925.22|15805.22|15924.19|15804.19|15925.22|15805.22|15924.19|15804.19|10
1648200730000|2022-03-25 09:32:10|15924.08|15804.08|15923.85|15803.85|15924.51|15804.51|15923.85|15803.85|9
1648200740000|2022-03-25 09:32:20|15923.86|15803.86|15923.64|15803.64|15923.86|15803.86|15923.58|15803.58|6
1648200750000|2022-03-25 09:32:30|15923.65|15803.65|15921.92|15801.92|15923.65|15803.65|15921.91|15801.91|9
1648200760000|2022-03-25 09:32:40|15921.75|15801.75|15923.29|15803.29|15923.77|15803.77|15921.75|15801.75|10
1648200770000|2022-03-25 09:32:50|15923.25|15803.25|15924.63|15804.63|15924.7|15804.7|15923.25|15803.25|8
1648200780000|2022-03-25 09:33:00|15925.02|15805.02|15925.83|15805.83|15926.15|15806.15|15925.02|15805.02|10
1648200790000|2022-03-25 09:33:10|15925.89|15805.89|15928.07|15808.07|15928.07|15808.07|15925.89|15805.89|9
1648200800000|2022-03-25 09:33:20|15927.83|15807.83|15929.27|15809.27|15929.46|15809.46|15927.83|15807.83|9
1648200810000|2022-03-25 09:33:30|15929.58|15809.58|15931.04|15811.04|15931.04|15811.04|15929.58|15809.58|10
1648200820000|2022-03-25 09:33:40|15930.61|15810.61|15931.36|15811.36|15931.53|15811.53|15930.6|15810.6|10
1648200830000|2022-03-25 09:33:50|15931.16|15811.16|15931.47|15811.47|15931.47|15811.47|15930.11|15810.11|8
1648200840000|2022-03-25 09:34:00|15931.62|15811.62|15932.2|15812.2|15932.55|15812.55|15931.37|15811.37|10
1648200850000|2022-03-25 09:34:10|15932.06|15812.06|15932.29|15812.29|15932.29|15812.29|15931.42|15811.42|10
1648200860000|2022-03-25 09:34:20|15933.94|15813.94|15935.43|15815.43|15936.32|15816.32|15933.88|15813.88|9
1648200870000|2022-03-25 09:34:30|15935.83|15815.83|15935.68|15815.68|15936.08|15816.08|15935.43|15815.43|8
1648200880000|2022-03-25 09:34:40|15935.55|15815.55|15935.94|15815.94|15936.09|15816.09|15935.55|15815.55|10
1648200890000|2022-03-25 09:34:50|15935.96|15815.96|15935.57|15815.57|15936.57|15816.57|15935.57|15815.57|10
1648200900000|2022-03-25 09:35:00|15935.54|15815.54|15934.2|15814.2|15935.54|15815.54|15934.18|15814.18|10
1648200910000|2022-03-25 09:35:10|15933.97|15813.97|15934.8|15814.8|15934.8|15814.8|15933.92|15813.92|9
1648200920000|2022-03-25 09:35:20|15934.79|15814.79|15937.27|15817.27|15937.27|15817.27|15934.73|15814.73|9
1648200930000|2022-03-25 09:35:30|15937.39|15817.39|15936.78|15816.78|15937.39|15817.39|15936.63|15816.63|7
1648200940000|2022-03-25 09:35:40|15936.71|15816.71|15936.2|15816.2|15936.95|15816.95|15936.2|15816.2|9
1648200950000|2022-03-25 09:35:50|15936.26|15816.26|15937.78|15817.78|15937.78|15817.78|15936.26|15816.26|9
1648200960000|2022-03-25 09:36:00|15937.59|15817.59|15937.01|15817.01|15937.59|15817.59|15936.74|15816.74|10
1648200970000|2022-03-25 09:36:10|15937.07|15817.07|15939.63|15819.63|15939.77|15819.77|15936.89|15816.89|10
1648200980000|2022-03-25 09:36:20|15939.61|15819.61|15940.12|15820.12|15940.36|15820.36|15939.61|15819.61|10
1648200990000|2022-03-25 09:36:30|15940.16|15820.16|15939.34|15819.34|15940.16|15820.16|15939.34|15819.34|9
1648201000000|2022-03-25 09:36:40|15939.11|15819.11|15939.78|15819.78|15940.15|15820.15|15939.11|15819.11|9
1648201010000|2022-03-25 09:36:50|15939.95|15819.95|15940.08|15820.08|15940.4|15820.4|15939.87|15819.87|9
1648201020000|2022-03-25 09:37:00|15940.05|15820.05|15939.84|15819.84|15940.05|15820.05|15939.33|15819.33|10
1648201030000|2022-03-25 09:37:10|15939.89|15819.89|15939.57|15819.57|15940.33|15820.33|15939.42|15819.42|10
1648201040000|2022-03-25 09:37:20|15939.59|15819.59|15941.4|15821.4|15941.6|15821.6|15939.59|15819.59|9
1648201050000|2022-03-25 09:37:30|15941.26|15821.26|15940.31|15820.31|15941.47|15821.47|15940.22|15820.22|8
1648201060000|2022-03-25 09:37:40|15940.28|15820.28|15940.13|15820.13|15941.01|15821.01|15939.8|15819.8|9
1648201070000|2022-03-25 09:37:50|15940.08|15820.08|15938.22|15818.22|15940.09|15820.09|15938.06|15818.06|10
1648201080000|2022-03-25 09:38:00|15938.33|15818.33|15939.01|15819.01|15939.01|15819.01|15937.89|15817.89|9
1648201090000|2022-03-25 09:38:10|15939.06|15819.06|15938.94|15818.94|15939.16|15819.16|15938.94|15818.94|8
1648201100000|2022-03-25 09:38:20|15939.3|15819.3|15939.95|15819.95|15939.95|15819.95|15939.3|15819.3|8
1648201110000|2022-03-25 09:38:30|15939.69|15819.69|15937.66|15817.66|15939.69|15819.69|15937.66|15817.66|10
1648201120000|2022-03-25 09:38:40|15937.82|15817.82|15934.04|15814.04|15937.82|15817.82|15934.04|15814.04|10
1648201130000|2022-03-25 09:38:50|15934.37|15814.37|15934.96|15814.96|15934.96|15814.96|15933.94|15813.94|9
1648201140000|2022-03-25 09:39:00|15935.64|15815.64|15936.54|15816.54|15936.54|15816.54|15935.64|15815.64|8
1648201150000|2022-03-25 09:39:10|15936.32|15816.32|15936.21|15816.21|15936.56|15816.56|15935.68|15815.68|9
1648201160000|2022-03-25 09:39:20|15936.15|15816.15|15937.52|15817.52|15937.77|15817.77|15935.9|15815.9|10
1648201170000|2022-03-25 09:39:30|15937.31|15817.31|15937.96|15817.96|15938.09|15818.09|15937.31|15817.31|10
1648201180000|2022-03-25 09:39:40|15938.36|15818.36|15938.9|15818.9|15938.91|15818.91|15937.59|15817.59|7
1648201190000|2022-03-25 09:39:50|15938.95|15818.95|15938.85|15818.85|15939.11|15819.11|15938.85|15818.85|8
1648201200000|2022-03-25 09:40:00|15939.15|15819.15|15939.65|15819.65|15939.81|15819.81|15939.15|15819.15|10
1648201210000|2022-03-25 09:40:10|15939.61|15819.61|15940.35|15820.35|15940.45|15820.45|15939.52|15819.52|10
1648201220000|2022-03-25 09:40:20|15940.79|15820.79|15941.6|15821.6|15942.04|15822.04|15940.79|15820.79|8
1648201230000|2022-03-25 09:40:30|15941.56|15821.56|15941.3|15821.3|15941.62|15821.62|15941.15|15821.15|10
1648201240000|2022-03-25 09:40:40|15941.41|15821.41|15941.37|15821.37|15941.6|15821.6|15941.09|15821.09|9
1648201250000|2022-03-25 09:40:50|15941.29|15821.29|15942.38|15822.38|15942.89|15822.89|15940.92|15820.92|10
1648201260000|2022-03-25 09:41:00|15942.33|15822.33|15943.54|15823.54|15943.61|15823.61|15942.33|15822.33|10
1648201270000|2022-03-25 09:41:10|15943.98|15823.98|15946.15|15826.15|15946.15|15826.15|15943.98|15823.98|8
1648201280000|2022-03-25 09:41:20|15948.4|15828.4|15949.99|15829.99|15949.99|15829.99|15948.31|15828.31|10
1648201290000|2022-03-25 09:41:30|15949.69|15829.69|15950.61|15830.61|15950.61|15830.61|15949.69|15829.69|10
1648201300000|2022-03-25 09:41:40|15950.53|15830.53|15950.25|15830.25|15950.57|15830.57|15949.95|15829.95|10
1648201310000|2022-03-25 09:41:50|15950.19|15830.19|15950.48|15830.48|15950.48|15830.48|15949.46|15829.46|10
1648201320000|2022-03-25 09:42:00|15950.71|15830.71|15951.78|15831.78|15952.38|15832.38|15950.71|15830.71|10
1648201330000|2022-03-25 09:42:10|15951.83|15831.83|15951.25|15831.25|15951.83|15831.83|15951.07|15831.07|8
1648201340000|2022-03-25 09:42:20|15952.15|15832.15|15954.66|15834.66|15954.66|15834.66|15951.75|15831.75|10
1648201350000|2022-03-25 09:42:30|15954.51|15834.51|15956.35|15836.35|15956.57|15836.57|15954.51|15834.51|10
1648201360000|2022-03-25 09:42:40|15956.15|15836.15|15956.38|15836.38|15956.56|15836.56|15956.15|15836.15|9
1648201370000|2022-03-25 09:42:50|15956.14|15836.14|15957.44|15837.44|15957.44|15837.44|15956.14|15836.14|10
1648201380000|2022-03-25 09:43:00|15957.42|15837.42|15958|15838|15958.09|15838.09|15957.29|15837.29|9
1648201390000|2022-03-25 09:43:10|15958.31|15838.31|15958.12|15838.12|15958.46|15838.46|15958.06|15838.06|6
1648201400000|2022-03-25 09:43:20|15958.14|15838.14|15958.02|15838.02|15958.14|15838.14|15957.5|15837.5|10
1648201410000|2022-03-25 09:43:30|15957.99|15837.99|15957.56|15837.56|15957.99|15837.99|15957.56|15837.56|8
1648201420000|2022-03-25 09:43:40|15957.32|15837.32|15958.54|15838.54|15958.54|15838.54|15957.32|15837.32|10
1648201430000|2022-03-25 09:43:50|15958.82|15838.82|15959.57|15839.57|15959.68|15839.68|15958.82|15838.82|8
1648201440000|2022-03-25 09:44:00|15959.56|15839.56|15960.27|15840.27|15960.38|15840.38|15959.34|15839.34|9
1648201450000|2022-03-25 09:44:10|15959.82|15839.82|15959.15|15839.15|15960.01|15840.01|15959.15|15839.15|10
1648201460000|2022-03-25 09:44:20|15959.21|15839.21|15960.38|15840.38|15961.12|15841.12|15959.21|15839.21|9
1648201470000|2022-03-25 09:44:30|15960.35|15840.35|15959.56|15839.56|15960.46|15840.46|15959.35|15839.35|9
1648201480000|2022-03-25 09:44:40|15959.34|15839.34|15959.47|15839.47|15960.44|15840.44|15959.34|15839.34|9
1648201490000|2022-03-25 09:44:50|15959.17|15839.17|15959.41|15839.41|15959.53|15839.53|15958.95|15838.95|10
1648201500000|2022-03-25 09:45:00|15959.69|15839.69|15961.53|15841.53|15961.53|15841.53|15959.69|15839.69|9
1648201510000|2022-03-25 09:45:10|15961.94|15841.94|15963.4|15843.4|15963.74|15843.74|15961.94|15841.94|10
1648201520000|2022-03-25 09:45:20|15963.53|15843.53|15964.17|15844.17|15964.23|15844.23|15963.53|15843.53|7
1648201530000|2022-03-25 09:45:30|15964.52|15844.52|15964.94|15844.94|15965.08|15845.08|15964.52|15844.52|8
1648201540000|2022-03-25 09:45:40|15964.68|15844.68|15966.35|15846.35|15966.35|15846.35|15964.68|15844.68|8
1648201550000|2022-03-25 09:45:50|15966.41|15846.41|15965.32|15845.32|15966.48|15846.48|15965.29|15845.29|8
1648201560000|2022-03-25 09:46:00|15965.45|15845.45|15965.64|15845.64|15965.82|15845.82|15965.41|15845.41|9
1648201570000|2022-03-25 09:46:10|15965.49|15845.49|15964.19|15844.19|15966.26|15846.26|15964.19|15844.19|10
1648201580000|2022-03-25 09:46:20|15963.71|15843.71|15964.07|15844.07|15964.07|15844.07|15963.46|15843.46|10
1648201590000|2022-03-25 09:46:30|15963.93|15843.93|15964.53|15844.53|15964.6|15844.6|15963.93|15843.93|10
1648201600000|2022-03-25 09:46:40|15964.64|15844.64|15963.82|15843.82|15964.69|15844.69|15963.68|15843.68|9
1648201610000|2022-03-25 09:46:50|15964.09|15844.09|15965.4|15845.4|15965.4|15845.4|15964.09|15844.09|10
1648201620000|2022-03-25 09:47:00|15965.92|15845.92|15965.65|15845.65|15966.33|15846.33|15965.45|15845.45|10
1648201630000|2022-03-25 09:47:10|15966.27|15846.27|15966.51|15846.51|15966.51|15846.51|15965.99|15845.99|10
1648201640000|2022-03-25 09:47:20|15966.43|15846.43|15965.22|15845.22|15966.43|15846.43|15965.22|15845.22|8
1648201650000|2022-03-25 09:47:30|15965.27|15845.27|15965.35|15845.35|15965.35|15845.35|15965.1|15845.1|9
1648201660000|2022-03-25 09:47:40|15965.13|15845.13|15965.17|15845.17|15965.19|15845.19|15964.6|15844.6|10
1648201670000|2022-03-25 09:47:50|15965.11|15845.11|15965.62|15845.62|15965.62|15845.62|15964.5|15844.5|10
1648201680000|2022-03-25 09:48:00|15965.13|15845.13|15963.72|15843.72|15965.13|15845.13|15963.72|15843.72|9
1648201690000|2022-03-25 09:48:10|15963.1|15843.1|15963.2|15843.2|15963.83|15843.83|15963.1|15843.1|10
1648201700000|2022-03-25 09:48:20|15963.26|15843.26|15962.26|15842.26|15963.26|15843.26|15961.9|15841.9|10
1648201710000|2022-03-25 09:48:30|15962.1|15842.1|15961.82|15841.82|15962.16|15842.16|15961.5|15841.5|9
1648201720000|2022-03-25 09:48:40|15961.7|15841.7|15962.15|15842.15|15962.15|15842.15|15961.08|15841.08|10
1648201730000|2022-03-25 09:48:50|15962.17|15842.17|15961.73|15841.73|15962.26|15842.26|15961.39|15841.39|10
1648201740000|2022-03-25 09:49:00|15961.72|15841.72|15961.78|15841.78|15961.93|15841.93|15961.07|15841.07|9
1648201750000|2022-03-25 09:49:10|15961.76|15841.76|15961.96|15841.96|15962.38|15842.38|15961.76|15841.76|10
1648201760000|2022-03-25 09:49:20|15961.98|15841.98|15959.63|15839.63|15961.98|15841.98|15959.3|15839.3|10
1648201770000|2022-03-25 09:49:30|15959.55|15839.55|15960.14|15840.14|15961.39|15841.39|15959.3|15839.3|9
1648201780000|2022-03-25 09:49:40|15960.04|15840.04|15960.3|15840.3|15960.3|15840.3|15959.16|15839.16|10
1648201790000|2022-03-25 09:49:50|15960.11|15840.11|15959.84|15839.84|15960.11|15840.11|15958.69|15838.69|10
1648201800000|2022-03-25 09:50:00|15959.81|15839.81|15959.68|15839.68|15960.77|15840.77|15959.68|15839.68|10
1648201810000|2022-03-25 09:50:10|15959.49|15839.49|15958.71|15838.71|15959.77|15839.77|15958.71|15838.71|9
1648201820000|2022-03-25 09:50:20|15958.68|15838.68|15959.92|15839.92|15959.92|15839.92|15958.68|15838.68|9
1648201830000|2022-03-25 09:50:30|15960.33|15840.33|15960.58|15840.58|15961.1|15841.1|15960.33|15840.33|10
1648201840000|2022-03-25 09:50:40|15960.45|15840.45|15960.37|15840.37|15960.71|15840.71|15960.25|15840.25|9
1648201850000|2022-03-25 09:50:50|15960.33|15840.33|15959.42|15839.42|15960.33|15840.33|15959.3|15839.3|10
1648201860000|2022-03-25 09:51:00|15959.98|15839.98|15959.66|15839.66|15960.02|15840.02|15959.66|15839.66|10
1648201870000|2022-03-25 09:51:10|15959.69|15839.69|15960.18|15840.18|15960.2|15840.2|15959.69|15839.69|9
1648201880000|2022-03-25 09:51:20|15960.21|15840.21|15961.39|15841.39|15961.39|15841.39|15960.08|15840.08|9
1648201890000|2022-03-25 09:51:30|15961.2|15841.2|15960.17|15840.17|15961.2|15841.2|15960.03|15840.03|10
1648201900000|2022-03-25 09:51:40|15960.4|15840.4|15960.76|15840.76|15960.76|15840.76|15959.84|15839.84|9
1648201910000|2022-03-25 09:51:50|15960.65|15840.65|15961.92|15841.92|15961.92|15841.92|15960.61|15840.61|10
1648201920000|2022-03-25 09:52:00|15962.19|15842.19|15963.05|15843.05|15963.68|15843.68|15962.19|15842.19|10
1648201930000|2022-03-25 09:52:10|15963.13|15843.13|15962.48|15842.48|15963.34|15843.34|15962.48|15842.48|8
1648201940000|2022-03-25 09:52:20|15962.96|15842.96|15965.75|15845.75|15965.75|15845.75|15962.92|15842.92|10
1648201950000|2022-03-25 09:52:30|15965.9|15845.9|15966.64|15846.64|15966.83|15846.83|15965.55|15845.55|10
1648201960000|2022-03-25 09:52:40|15966.69|15846.69|15966.53|15846.53|15967.01|15847.01|15966.53|15846.53|10
1648201970000|2022-03-25 09:52:50|15966.83|15846.83|15968.24|15848.24|15969.13|15849.13|15966.83|15846.83|9
1648201980000|2022-03-25 09:53:00|15968.33|15848.33|15968.59|15848.59|15968.83|15848.83|15968.15|15848.15|9
1648201990000|2022-03-25 09:53:10|15968.43|15848.43|15969.14|15849.14|15969.15|15849.15|15968.3|15848.3|10
1648202000000|2022-03-25 09:53:20|15969.15|15849.15|15968.82|15848.82|15969.15|15849.15|15967.85|15847.85|10
1648202010000|2022-03-25 09:53:30|15968.84|15848.84|15968.86|15848.86|15969.01|15849.01|15968.8|15848.8|8
1648202020000|2022-03-25 09:53:40|15969.7|15849.7|15969.64|15849.64|15970.25|15850.25|15969.6|15849.6|9
1648202030000|2022-03-25 09:53:50|15969.46|15849.46|15969.69|15849.69|15971.39|15851.39|15968.57|15848.57|10
1648202040000|2022-03-25 09:54:00|15969.43|15849.43|15966.9|15846.9|15969.52|15849.52|15966.9|15846.9|10
1648202050000|2022-03-25 09:54:10|15966.42|15846.42|15964.63|15844.63|15966.42|15846.42|15964.57|15844.57|10
1648202060000|2022-03-25 09:54:20|15964.52|15844.52|15965.63|15845.63|15965.63|15845.63|15964.44|15844.44|10
1648202070000|2022-03-25 09:54:30|15966.19|15846.19|15966.79|15846.79|15966.96|15846.96|15966.14|15846.14|9
1648202080000|2022-03-25 09:54:40|15967.27|15847.27|15967.1|15847.1|15967.51|15847.51|15966.59|15846.59|10
1648202090000|2022-03-25 09:54:50|15967.11|15847.11|15967.54|15847.54|15967.69|15847.69|15967.11|15847.11|9
1648202100000|2022-03-25 09:55:00|15967.77|15847.77|15968.15|15848.15|15968.38|15848.38|15967.77|15847.77|9
1648202110000|2022-03-25 09:55:10|15968.14|15848.14|15969.01|15849.01|15969.16|15849.16|15968.11|15848.11|9
1648202120000|2022-03-25 09:55:20|15969.24|15849.24|15967.79|15847.79|15969.24|15849.24|15967.77|15847.77|9
1648202130000|2022-03-25 09:55:30|15967.63|15847.63|15968.6|15848.6|15968.71|15848.71|15967.63|15847.63|10
1648202140000|2022-03-25 09:55:40|15968.56|15848.56|15969.1|15849.1|15969.1|15849.1|15968.56|15848.56|10
1648202150000|2022-03-25 09:55:50|15969.3|15849.3|15971.42|15851.42|15971.47|15851.47|15969.3|15849.3|10
1648202160000|2022-03-25 09:56:00|15971.71|15851.71|15970.75|15850.75|15972.06|15852.06|15970.75|15850.75|10
1648202170000|2022-03-25 09:56:10|15970.72|15850.72|15970.6|15850.6|15970.75|15850.75|15970.44|15850.44|8
1648202180000|2022-03-25 09:56:20|15970.96|15850.96|15970.67|15850.67|15971.96|15851.96|15970.67|15850.67|9
1648202190000|2022-03-25 09:56:30|15970.75|15850.75|15971.2|15851.2|15971.41|15851.41|15970.75|15850.75|10
1648202200000|2022-03-25 09:56:40|15972.33|15852.33|15971.91|15851.91|15972.33|15852.33|15971.91|15851.91|10
1648202210000|2022-03-25 09:56:50|15971.64|15851.64|15971.96|15851.96|15971.96|15851.96|15971.49|15851.49|9
1648202220000|2022-03-25 09:57:00|15972.02|15852.02|15974.69|15854.69|15974.77|15854.77|15972.02|15852.02|10
1648202230000|2022-03-25 09:57:10|15974.58|15854.58|15976.02|15856.02|15976.12|15856.12|15974.58|15854.58|10
1648202240000|2022-03-25 09:57:20|15975.97|15855.97|15975.98|15855.98|15975.98|15855.98|15975|15855|10
1648202250000|2022-03-25 09:57:30|15975.01|15855.01|15972.32|15852.32|15975.01|15855.01|15972.32|15852.32|9
1648202260000|2022-03-25 09:57:40|15972.26|15852.26|15971.97|15851.97|15972.44|15852.44|15971.97|15851.97|9
1648202270000|2022-03-25 09:57:50|15971.67|15851.67|15973.05|15853.05|15973.82|15853.82|15971.67|15851.67|10
1648202280000|2022-03-25 09:58:00|15973.53|15853.53|15972.28|15852.28|15973.67|15853.67|15972.28|15852.28|10
1648202290000|2022-03-25 09:58:10|15972.47|15852.47|15972.16|15852.16|15972.47|15852.47|15972.02|15852.02|10
1648202300000|2022-03-25 09:58:20|15972.24|15852.24|15971.36|15851.36|15972.49|15852.49|15970.76|15850.76|10
1648202310000|2022-03-25 09:58:30|15971.01|15851.01|15965.3|15845.3|15971.01|15851.01|15965.3|15845.3|10
1648202320000|2022-03-25 09:58:40|15964.44|15844.44|15963.36|15843.36|15965.99|15845.99|15963.36|15843.36|10
1648202330000|2022-03-25 09:58:50|15963.11|15843.11|15963.05|15843.05|15963.17|15843.17|15961.6|15841.6|10
1648202340000|2022-03-25 09:59:00|15963.04|15843.04|15963.43|15843.43|15963.44|15843.44|15963.04|15843.04|10
1648202350000|2022-03-25 09:59:10|15963.46|15843.46|15962.89|15842.89|15963.61|15843.61|15962.89|15842.89|10
1648202360000|2022-03-25 09:59:20|15962.85|15842.85|15962.25|15842.25|15962.85|15842.85|15962.01|15842.01|10
1648202370000|2022-03-25 09:59:30|15962.31|15842.31|15962.33|15842.33|15962.62|15842.62|15962.19|15842.19|10
1648202380000|2022-03-25 09:59:40|15962.25|15842.25|15960.55|15840.55|15962.25|15842.25|15960.55|15840.55|7
1648202390000|2022-03-25 09:59:50|15960.57|15840.57|15960.35|15840.35|15961|15841|15960.35|15840.35|10
1648202400000|2022-03-25 10:00:00|15960.36|15840.36|15961.15|15841.15|15961.15|15841.15|15960.22|15840.22|10
1648202410000|2022-03-25 10:00:10|15961.3|15841.3|15962.05|15842.05|15962.08|15842.08|15961.3|15841.3|10
1648202420000|2022-03-25 10:00:20|15962.04|15842.04|15962.29|15842.29|15962.85|15842.85|15962.04|15842.04|8
1648202430000|2022-03-25 10:00:30|15962.09|15842.09|15962.55|15842.55|15962.71|15842.71|15962.09|15842.09|10
1648202440000|2022-03-25 10:00:40|15962.96|15842.96|15963.79|15843.79|15963.79|15843.79|15962.96|15842.96|9
1648202450000|2022-03-25 10:00:50|15963.77|15843.77|15964.56|15844.56|15964.57|15844.57|15963.42|15843.42|10
1648202460000|2022-03-25 10:01:00|15964.69|15844.69|15964.04|15844.04|15964.8|15844.8|15964.04|15844.04|9
1648202470000|2022-03-25 10:01:10|15964.01|15844.01|15964.22|15844.22|15964.22|15844.22|15963.42|15843.42|9
1648202480000|2022-03-25 10:01:20|15964.16|15844.16|15965.64|15845.64|15965.64|15845.64|15963.51|15843.51|10
1648202490000|2022-03-25 10:01:30|15966.29|15846.29|15967.57|15847.57|15967.63|15847.63|15966.29|15846.29|8
1648202500000|2022-03-25 10:01:40|15967.54|15847.54|15968.47|15848.47|15968.74|15848.74|15967.54|15847.54|10
1648202510000|2022-03-25 10:01:50|15967.63|15847.63|15968.09|15848.09|15969.48|15849.48|15967.17|15847.17|10
1648202520000|2022-03-25 10:02:00|15967.7|15847.7|15968.19|15848.19|15968.19|15848.19|15967.7|15847.7|10
1648202530000|2022-03-25 10:02:10|15968.44|15848.44|15970.32|15850.32|15971.34|15851.34|15968.44|15848.44|10
1648202540000|2022-03-25 10:02:20|15970.07|15850.07|15970.97|15850.97|15970.97|15850.97|15969.67|15849.67|9
1648202550000|2022-03-25 10:02:30|15970.82|15850.82|15973.44|15853.44|15973.44|15853.44|15970.82|15850.82|10
1648202560000|2022-03-25 10:02:40|15974.05|15854.05|15975.5|15855.5|15975.5|15855.5|15974.05|15854.05|10
1648202570000|2022-03-25 10:02:50|15975.48|15855.48|15974.34|15854.34|15975.94|15855.94|15973.93|15853.93|10
1648202580000|2022-03-25 10:03:00|15974.4|15854.4|15974.56|15854.56|15974.81|15854.81|15974.4|15854.4|9
1648202590000|2022-03-25 10:03:10|15974.58|15854.58|15978.62|15858.62|15978.7|15858.7|15974.57|15854.57|9
1648202600000|2022-03-25 10:03:20|15978.66|15858.66|15978.07|15858.07|15978.82|15858.82|15978.07|15858.07|10
1648202610000|2022-03-25 10:03:30|15978.12|15858.12|15978.2|15858.2|15978.91|15858.91|15978.01|15858.01|9
1648202620000|2022-03-25 10:03:40|15979.8|15859.8|15981.25|15861.25|15981.45|15861.45|15979.8|15859.8|10
1648202630000|2022-03-25 10:03:50|15980.81|15860.81|15980.09|15860.09|15980.81|15860.81|15979.8|15859.8|9
1648202640000|2022-03-25 10:04:00|15980.31|15860.31|15977.17|15857.17|15980.31|15860.31|15977.17|15857.17|10
1648202650000|2022-03-25 10:04:10|15977.14|15857.14|15975.39|15855.39|15977.14|15857.14|15975.22|15855.22|10
1648202660000|2022-03-25 10:04:20|15975.53|15855.53|15974.37|15854.37|15975.57|15855.57|15974.28|15854.28|9
1648202670000|2022-03-25 10:04:30|15974.03|15854.03|15969.77|15849.77|15974.03|15854.03|15969.77|15849.77|10
1648202680000|2022-03-25 10:04:40|15969.45|15849.45|15967.07|15847.07|15969.45|15849.45|15967.07|15847.07|10
1648202690000|2022-03-25 10:04:50|15967.02|15847.02|15966.42|15846.42|15967.13|15847.13|15966.42|15846.42|10
1648202700000|2022-03-25 10:05:00|15966.63|15846.63|15964.71|15844.71|15966.72|15846.72|15964.71|15844.71|10
1648202710000|2022-03-25 10:05:10|15964.6|15844.6|15962.47|15842.47|15964.6|15844.6|15962.19|15842.19|10
1648202720000|2022-03-25 10:05:20|15962.59|15842.59|15962.92|15842.92|15963.9|15843.9|15962.55|15842.55|9
1648202730000|2022-03-25 10:05:30|15962.99|15842.99|15962.24|15842.24|15963.15|15843.15|15962.24|15842.24|9
1648202740000|2022-03-25 10:05:40|15962.54|15842.54|15963.02|15843.02|15963.46|15843.46|15962.54|15842.54|9
1648202750000|2022-03-25 10:05:50|15963.11|15843.11|15961.73|15841.73|15963.18|15843.18|15961.73|15841.73|10
1648202760000|2022-03-25 10:06:00|15961.43|15841.43|15959.32|15839.32|15961.43|15841.43|15959.01|15839.01|10
1648202770000|2022-03-25 10:06:10|15958.92|15838.92|15959.32|15839.32|15959.32|15839.32|15957.93|15837.93|10
1648202780000|2022-03-25 10:06:20|15958.62|15838.62|15957.8|15837.8|15958.62|15838.62|15956.54|15836.54|10
1648202790000|2022-03-25 10:06:30|15957.76|15837.76|15956.34|15836.34|15957.76|15837.76|15956.19|15836.19|10
1648202800000|2022-03-25 10:06:40|15955.43|15835.43|15955.58|15835.58|15956.77|15836.77|15954.76|15834.76|10
1648202810000|2022-03-25 10:06:50|15955.84|15835.84|15954.92|15834.92|15955.84|15835.84|15954.35|15834.35|10
1648202820000|2022-03-25 10:07:00|15954.78|15834.78|15955.02|15835.02|15955.02|15835.02|15954.61|15834.61|10
1648202830000|2022-03-25 10:07:10|15955.16|15835.16|15953.51|15833.51|15955.16|15835.16|15953.17|15833.17|9
1648202840000|2022-03-25 10:07:20|15953.48|15833.48|15954.02|15834.02|15954.54|15834.54|15953.48|15833.48|10
1648202850000|2022-03-25 10:07:30|15954.15|15834.15|15955|15835|15955|15835|15954.12|15834.12|10
1648202860000|2022-03-25 10:07:40|15955.03|15835.03|15955.67|15835.67|15955.67|15835.67|15955.03|15835.03|8
1648202870000|2022-03-25 10:07:50|15955.22|15835.22|15955.34|15835.34|15955.34|15835.34|15954.34|15834.34|9
1648202880000|2022-03-25 10:08:00|15955.06|15835.06|15955.62|15835.62|15955.88|15835.88|15955.06|15835.06|9
1648202890000|2022-03-25 10:08:10|15955.22|15835.22|15955.15|15835.15|15955.27|15835.27|15954.62|15834.62|10
1648202900000|2022-03-25 10:08:20|15955.11|15835.11|15954.73|15834.73|15955.11|15835.11|15954.62|15834.62|9
1648202910000|2022-03-25 10:08:30|15954.8|15834.8|15953.96|15833.96|15954.8|15834.8|15953.77|15833.77|8
1648202920000|2022-03-25 10:08:40|15953.33|15833.33|15951.84|15831.84|15953.33|15833.33|15951.77|15831.77|10
1648202930000|2022-03-25 10:08:50|15951.38|15831.38|15950.08|15830.08|15951.38|15831.38|15949.67|15829.67|9
1648202940000|2022-03-25 10:09:00|15949.69|15829.69|15949.17|15829.17|15949.69|15829.69|15949.17|15829.17|9
1648202950000|2022-03-25 10:09:10|15949.12|15829.12|15949.08|15829.08|15949.36|15829.36|15948.94|15828.94|10
1648202960000|2022-03-25 10:09:20|15949.44|15829.44|15949.48|15829.48|15949.58|15829.58|15949.16|15829.16|10
1648202970000|2022-03-25 10:09:30|15949.47|15829.47|15950.87|15830.87|15951.01|15831.01|15949.47|15829.47|10
1648202980000|2022-03-25 10:09:40|15950.91|15830.91|15952.72|15832.72|15952.73|15832.73|15950.91|15830.91|8
1648202990000|2022-03-25 10:09:50|15952.8|15832.8|15953.48|15833.48|15953.48|15833.48|15951.5|15831.5|10
1648203000000|2022-03-25 10:10:00|15952.66|15832.66|15951.55|15831.55|15952.66|15832.66|15951.41|15831.41|10
1648203010000|2022-03-25 10:10:10|15951.34|15831.34|15950.32|15830.32|15951.34|15831.34|15950.32|15830.32|9
1648203020000|2022-03-25 10:10:20|15950.26|15830.26|15950.06|15830.06|15950.27|15830.27|15950.06|15830.06|7
1648203030000|2022-03-25 10:10:30|15950.09|15830.09|15950.6|15830.6|15950.6|15830.6|15949.43|15829.43|10
1648203040000|2022-03-25 10:10:40|15950.52|15830.52|15949.38|15829.38|15950.62|15830.62|15949.31|15829.31|9
1648203050000|2022-03-25 10:10:50|15949.35|15829.35|15949.29|15829.29|15949.54|15829.54|15949.21|15829.21|7
1648203060000|2022-03-25 10:11:00|15949.3|15829.3|15949.29|15829.29|15949.42|15829.42|15949.18|15829.18|7
1648203070000|2022-03-25 10:11:10|15948.82|15828.82|15948.12|15828.12|15948.82|15828.82|15948.12|15828.12|7
1648203080000|2022-03-25 10:11:20|15948.34|15828.34|15949.58|15829.58|15949.58|15829.58|15948.34|15828.34|10
1648203090000|2022-03-25 10:11:30|15949.43|15829.43|15948.6|15828.6|15949.43|15829.43|15948.6|15828.6|10
1648203100000|2022-03-25 10:11:40|15948.14|15828.14|15949.52|15829.52|15949.57|15829.57|15947.94|15827.94|9
1648203110000|2022-03-25 10:11:50|15949.5|15829.5|15951.66|15831.66|15951.66|15831.66|15949.5|15829.5|10
1648203120000|2022-03-25 10:12:00|15951.7|15831.7|15952.64|15832.64|15952.64|15832.64|15951.66|15831.66|10
1648203130000|2022-03-25 10:12:10|15952.86|15832.86|15952.73|15832.73|15953.77|15833.77|15952.73|15832.73|10
1648203140000|2022-03-25 10:12:20|15952.55|15832.55|15953.01|15833.01|15953.15|15833.15|15952.55|15832.55|10
1648203150000|2022-03-25 10:12:30|15953.02|15833.02|15952.27|15832.27|15953.02|15833.02|15951.67|15831.67|10
1648203160000|2022-03-25 10:12:40|15952.07|15832.07|15951.34|15831.34|15952.07|15832.07|15951.34|15831.34|10
1648203170000|2022-03-25 10:12:50|15951.31|15831.31|15949.96|15829.96|15951.4|15831.4|15949.96|15829.96|10
1648203180000|2022-03-25 10:13:00|15950.05|15830.05|15948.1|15828.1|15950.05|15830.05|15948.1|15828.1|10
1648203190000|2022-03-25 10:13:10|15948.06|15828.06|15945.33|15825.33|15948.06|15828.06|15945.01|15825.01|9
1648203200000|2022-03-25 10:13:20|15945.32|15825.32|15943.58|15823.58|15945.32|15825.32|15943.45|15823.45|9
1648203210000|2022-03-25 10:13:30|15943.75|15823.75|15942.3|15822.3|15943.9|15823.9|15942.3|15822.3|9
1648203220000|2022-03-25 10:13:40|15942.32|15822.32|15943.2|15823.2|15943.2|15823.2|15942.23|15822.23|9
1648203230000|2022-03-25 10:13:50|15943.39|15823.39|15942.38|15822.38|15943.42|15823.42|15942.37|15822.37|10
1648203240000|2022-03-25 10:14:00|15942.26|15822.26|15943.23|15823.23|15943.58|15823.58|15942.12|15822.12|9
1648203250000|2022-03-25 10:14:10|15943.58|15823.58|15941.89|15821.89|15943.58|15823.58|15941.89|15821.89|10
1648203260000|2022-03-25 10:14:20|15941.17|15821.17|15940.72|15820.72|15941.17|15821.17|15940.33|15820.33|10
1648203270000|2022-03-25 10:14:30|15940.71|15820.71|15941.94|15821.94|15941.94|15821.94|15940.64|15820.64|9
1648203280000|2022-03-25 10:14:40|15941.67|15821.67|15940.19|15820.19|15941.67|15821.67|15940.14|15820.14|9
1648203290000|2022-03-25 10:14:50|15940.16|15820.16|15940.81|15820.81|15941.26|15821.26|15940.16|15820.16|10
1648203300000|2022-03-25 10:15:00|15940.79|15820.79|15941.77|15821.77|15942.11|15822.11|15940.79|15820.79|10
1648203310000|2022-03-25 10:15:10|15941.99|15821.99|15943.22|15823.22|15943.51|15823.51|15941.99|15821.99|9
1648203320000|2022-03-25 10:15:20|15943.34|15823.34|15943.25|15823.25|15944.26|15824.26|15943.25|15823.25|10
1648203330000|2022-03-25 10:15:30|15943.31|15823.31|15944.06|15824.06|15944.06|15824.06|15943.31|15823.31|9
1648203340000|2022-03-25 10:15:40|15944.21|15824.21|15943.68|15823.68|15944.33|15824.33|15943.58|15823.58|10
1648203350000|2022-03-25 10:15:50|15943.86|15823.86|15945.11|15825.11|15945.27|15825.27|15943.86|15823.86|10
1648203360000|2022-03-25 10:16:00|15945.8|15825.8|15947.69|15827.69|15948.22|15828.22|15945.8|15825.8|10
1648203370000|2022-03-25 10:16:10|15948.09|15828.09|15949.03|15829.03|15949.05|15829.05|15948.09|15828.09|9
1648203380000|2022-03-25 10:16:20|15949.05|15829.05|15950.11|15830.11|15950.49|15830.49|15949.03|15829.03|10
1648203390000|2022-03-25 10:16:30|15950.05|15830.05|15949.9|15829.9|15950.29|15830.29|15949.75|15829.75|10
1648203400000|2022-03-25 10:16:40|15949.93|15829.93|15951.71|15831.71|15951.91|15831.91|15949.93|15829.93|10
1648203410000|2022-03-25 10:16:50|15952.14|15832.14|15951.55|15831.55|15952.14|15832.14|15950.68|15830.68|10
1648203420000|2022-03-25 10:17:00|15951.17|15831.17|15949.96|15829.96|15951.42|15831.42|15949.82|15829.82|9
1648203430000|2022-03-25 10:17:10|15952|15832|15955.02|15835.02|15955.02|15835.02|15952|15832|10
1648203440000|2022-03-25 10:17:20|15955.03|15835.03|15955.68|15835.68|15956|15836|15954.8|15834.8|10
1648203450000|2022-03-25 10:17:30|15955.53|15835.53|15951.25|15831.25|15955.53|15835.53|15951.25|15831.25|9
1648203460000|2022-03-25 10:17:40|15951.18|15831.18|15948.4|15828.4|15951.18|15831.18|15948.35|15828.35|10
1648203470000|2022-03-25 10:17:50|15948.52|15828.52|15948.43|15828.43|15948.67|15828.67|15948.27|15828.27|10
1648203480000|2022-03-25 10:18:00|15948.42|15828.42|15948.24|15828.24|15948.42|15828.42|15948.1|15828.1|10
1648203490000|2022-03-25 10:18:10|15948.33|15828.33|15945.72|15825.72|15948.33|15828.33|15945.72|15825.72|10
1648203500000|2022-03-25 10:18:20|15945.22|15825.22|15941.34|15821.34|15945.23|15825.23|15941.34|15821.34|10
1648203510000|2022-03-25 10:18:30|15941.01|15821.01|15940.96|15820.96|15941.82|15821.82|15940.96|15820.96|10
1648203520000|2022-03-25 10:18:40|15940.7|15820.7|15938.37|15818.37|15940.7|15820.7|15938.33|15818.33|9
1648203530000|2022-03-25 10:18:50|15938.01|15818.01|15939.16|15819.16|15939.16|15819.16|15937.35|15817.35|10
1648203540000|2022-03-25 10:19:00|15939.18|15819.18|15940.26|15820.26|15940.66|15820.66|15939.18|15819.18|10
1648203550000|2022-03-25 10:19:10|15940.45|15820.45|15941.63|15821.63|15941.63|15821.63|15940.45|15820.45|10
1648203560000|2022-03-25 10:19:20|15941.73|15821.73|15940.11|15820.11|15941.87|15821.87|15940.11|15820.11|9
1648203570000|2022-03-25 10:19:30|15940.64|15820.64|15941.52|15821.52|15941.56|15821.56|15940.64|15820.64|10
1648203580000|2022-03-25 10:19:40|15941.79|15821.79|15945.06|15825.06|15945.06|15825.06|15941.76|15821.76|9
1648203590000|2022-03-25 10:19:50|15944.89|15824.89|15945.31|15825.31|15945.43|15825.43|15944.89|15824.89|9
1648203600000|2022-03-25 10:20:00|15945.86|15825.86|15947.56|15827.56|15947.57|15827.57|15945.86|15825.86|9
1648203610000|2022-03-25 10:20:10|15947.1|15827.1|15947.04|15827.04|15947.19|15827.19|15946.79|15826.79|10
1648203620000|2022-03-25 10:20:20|15947.09|15827.09|15945.51|15825.51|15947.09|15827.09|15945.51|15825.51|10
1648203630000|2022-03-25 10:20:30|15945.23|15825.23|15945.63|15825.63|15945.7|15825.7|15945.19|15825.19|10
1648203640000|2022-03-25 10:20:40|15945.51|15825.51|15945.68|15825.68|15945.75|15825.75|15945.42|15825.42|8
1648203650000|2022-03-25 10:20:50|15945.57|15825.57|15947.98|15827.98|15947.98|15827.98|15945.57|15825.57|9
1648203660000|2022-03-25 10:21:00|15948.02|15828.02|15947.22|15827.22|15948.29|15828.29|15947.18|15827.18|10
1648203670000|2022-03-25 10:21:10|15947.24|15827.24|15945.04|15825.04|15947.24|15827.24|15944.99|15824.99|10
1648203680000|2022-03-25 10:21:20|15944.97|15824.97|15944.58|15824.58|15945.22|15825.22|15944.51|15824.51|10
1648203690000|2022-03-25 10:21:30|15944.56|15824.56|15944.39|15824.39|15944.76|15824.76|15944.3|15824.3|10
1648203700000|2022-03-25 10:21:40|15944|15824|15944.49|15824.49|15944.73|15824.73|15943.43|15823.43|9
1648203710000|2022-03-25 10:21:50|15944.41|15824.41|15943.57|15823.57|15944.41|15824.41|15943.36|15823.36|10
1648203720000|2022-03-25 10:22:00|15943.66|15823.66|15943.88|15823.88|15943.88|15823.88|15943.61|15823.61|10
1648203730000|2022-03-25 10:22:10|15943.85|15823.85|15943.61|15823.61|15944.1|15824.1|15943.41|15823.41|10
1648203740000|2022-03-25 10:22:20|15943.66|15823.66|15941.97|15821.97|15943.87|15823.87|15941.62|15821.62|10
1648203750000|2022-03-25 10:22:30|15941.93|15821.93|15944.52|15824.52|15944.52|15824.52|15941.93|15821.93|9
1648203760000|2022-03-25 10:22:40|15944.58|15824.58|15943.68|15823.68|15944.7|15824.7|15943.68|15823.68|10
1648203770000|2022-03-25 10:22:50|15943.76|15823.76|15942.42|15822.42|15943.76|15823.76|15942.41|15822.41|10
1648203780000|2022-03-25 10:23:00|15941.91|15821.91|15940.31|15820.31|15941.91|15821.91|15940.11|15820.11|9
1648203790000|2022-03-25 10:23:10|15940.36|15820.36|15942.64|15822.64|15942.64|15822.64|15940.36|15820.36|10
1648203800000|2022-03-25 10:23:20|15942.79|15822.79|15942.74|15822.74|15942.85|15822.85|15942.71|15822.71|10
1648203810000|2022-03-25 10:23:30|15942.89|15822.89|15943.2|15823.2|15943.32|15823.32|15942.67|15822.67|9
1648203820000|2022-03-25 10:23:40|15943.47|15823.47|15946.81|15826.81|15946.81|15826.81|15943.47|15823.47|10
1648203830000|2022-03-25 10:23:50|15946.86|15826.86|15947.83|15827.83|15947.83|15827.83|15946.58|15826.58|9
1648203840000|2022-03-25 10:24:00|15947.85|15827.85|15950.05|15830.05|15950.05|15830.05|15947.85|15827.85|10
1648203850000|2022-03-25 10:24:10|15949.88|15829.88|15948.52|15828.52|15950.09|15830.09|15948.52|15828.52|10
1648203860000|2022-03-25 10:24:20|15948.34|15828.34|15948.29|15828.29|15948.34|15828.34|15947.97|15827.97|9
1648203870000|2022-03-25 10:24:30|15948.4|15828.4|15948.35|15828.35|15948.4|15828.4|15948.1|15828.1|7
1648203880000|2022-03-25 10:24:40|15948.34|15828.34|15947.98|15827.98|15948.34|15828.34|15947.98|15827.98|7
1648203890000|2022-03-25 10:24:50|15948.01|15828.01|15946.48|15826.48|15948.11|15828.11|15946.48|15826.48|9
1648203900000|2022-03-25 10:25:00|15946.55|15826.55|15945.61|15825.61|15946.69|15826.69|15945.61|15825.61|10
1648203910000|2022-03-25 10:25:10|15945.52|15825.52|15945.77|15825.77|15945.78|15825.78|15944.56|15824.56|10
1648203920000|2022-03-25 10:25:20|15945.78|15825.78|15946.14|15826.14|15946.14|15826.14|15945.68|15825.68|8
1648203930000|2022-03-25 10:25:30|15946.11|15826.11|15946.59|15826.59|15946.59|15826.59|15946.11|15826.11|10
1648203940000|2022-03-25 10:25:40|15946.55|15826.55|15948.8|15828.8|15948.8|15828.8|15946.55|15826.55|10
1648203950000|2022-03-25 10:25:50|15949.02|15829.02|15949.45|15829.45|15949.56|15829.56|15948.94|15828.94|10
1648203960000|2022-03-25 10:26:00|15949.78|15829.78|15951.99|15831.99|15951.99|15831.99|15949.78|15829.78|10
1648203970000|2022-03-25 10:26:10|15951.69|15831.69|15951.78|15831.78|15951.97|15831.97|15951.69|15831.69|9
1648203980000|2022-03-25 10:26:20|15951.83|15831.83|15953.07|15833.07|15953.07|15833.07|15951.83|15831.83|10
1648203990000|2022-03-25 10:26:30|15953.01|15833.01|15954.16|15834.16|15954.16|15834.16|15953.01|15833.01|9
1648204000000|2022-03-25 10:26:40|15954.25|15834.25|15954.36|15834.36|15954.36|15834.36|15954.25|15834.25|4
1648204010000|2022-03-25 10:26:50|15954.34|15834.34|15953.46|15833.46|15954.34|15834.34|15953.46|15833.46|9
1648204020000|2022-03-25 10:27:00|15953.75|15833.75|15954.32|15834.32|15954.32|15834.32|15953.75|15833.75|10
1648204030000|2022-03-25 10:27:10|15954.41|15834.41|15952.77|15832.77|15954.41|15834.41|15952.77|15832.77|9
1648204040000|2022-03-25 10:27:20|15952.88|15832.88|15953.27|15833.27|15953.27|15833.27|15952.59|15832.59|8
1648204050000|2022-03-25 10:27:30|15953.48|15833.48|15953.78|15833.78|15953.78|15833.78|15953.36|15833.36|9
1648204060000|2022-03-25 10:27:40|15953.82|15833.82|15953.68|15833.68|15953.82|15833.82|15953.4|15833.4|9
1648204070000|2022-03-25 10:27:50|15953.78|15833.78|15953.41|15833.41|15953.83|15833.83|15953.41|15833.41|10
1648204080000|2022-03-25 10:28:00|15953.42|15833.42|15954.64|15834.64|15955.12|15835.12|15953.4|15833.4|9
1648204090000|2022-03-25 10:28:10|15955.16|15835.16|15955.54|15835.54|15955.56|15835.56|15955.16|15835.16|9
1648204100000|2022-03-25 10:28:20|15955.53|15835.53|15955.45|15835.45|15956.03|15836.03|15955.45|15835.45|8
1648204110000|2022-03-25 10:28:30|15955.41|15835.41|15955.13|15835.13|15955.75|15835.75|15955.13|15835.13|10
1648204120000|2022-03-25 10:28:40|15954.85|15834.85|15955.38|15835.38|15955.39|15835.39|15954.8|15834.8|9
1648204130000|2022-03-25 10:28:50|15955.08|15835.08|15955.9|15835.9|15956.07|15836.07|15954.9|15834.9|9
1648204140000|2022-03-25 10:29:00|15956.07|15836.07|15955.85|15835.85|15956.58|15836.58|15955.85|15835.85|10
1648204150000|2022-03-25 10:29:10|15955.74|15835.74|15955.83|15835.83|15955.83|15835.83|15955.34|15835.34|8
1648204160000|2022-03-25 10:29:20|15955.88|15835.88|15956.08|15836.08|15956.08|15836.08|15955.79|15835.79|9
1648204170000|2022-03-25 10:29:30|15956.11|15836.11|15955.32|15835.32|15956.27|15836.27|15955.28|15835.28|8
1648204180000|2022-03-25 10:29:40|15955.45|15835.45|15955.4|15835.4|15955.45|15835.45|15955.18|15835.18|7
1648204190000|2022-03-25 10:29:50|15955.45|15835.45|15954.83|15834.83|15955.51|15835.51|15954.83|15834.83|10
1648204200000|2022-03-25 10:30:00|15955.02|15835.02|15955.36|15835.36|15955.36|15835.36|15955.01|15835.01|8
1648204210000|2022-03-25 10:30:10|15955.2|15835.2|15957.84|15837.84|15958.1|15838.1|15955.19|15835.19|9
1648204220000|2022-03-25 10:30:20|15957.99|15837.99|15959.54|15839.54|15959.54|15839.54|15957.99|15837.99|10
1648204230000|2022-03-25 10:30:30|15959.32|15839.32|15959.85|15839.85|15959.85|15839.85|15959.21|15839.21|9
1648204240000|2022-03-25 10:30:40|15959.66|15839.66|15961.25|15841.25|15961.25|15841.25|15959.66|15839.66|9
1648204250000|2022-03-25 10:30:50|15960.81|15840.81|15961.1|15841.1|15962.05|15842.05|15960.81|15840.81|10
1648204260000|2022-03-25 10:31:00|15961.16|15841.16|15961.18|15841.18|15961.18|15841.18|15960.89|15840.89|9
1648204270000|2022-03-25 10:31:10|15961.47|15841.47|15962.46|15842.46|15962.46|15842.46|15961.4|15841.4|10
1648204280000|2022-03-25 10:31:20|15962.49|15842.49|15963.56|15843.56|15963.56|15843.56|15962.44|15842.44|9
1648204290000|2022-03-25 10:31:30|15963.52|15843.52|15966.55|15846.55|15966.65|15846.65|15963.52|15843.52|9
1648204300000|2022-03-25 10:31:40|15967.38|15847.38|15968.14|15848.14|15968.74|15848.74|15967.38|15847.38|10
1648204310000|2022-03-25 10:31:50|15968.11|15848.11|15967.81|15847.81|15968.2|15848.2|15967.24|15847.24|9
1648204320000|2022-03-25 10:32:00|15967.73|15847.73|15968.89|15848.89|15968.89|15848.89|15967.73|15847.73|9
1648204330000|2022-03-25 10:32:10|15969.07|15849.07|15971.42|15851.42|15971.42|15851.42|15969.07|15849.07|10
1648204340000|2022-03-25 10:32:20|15971.09|15851.09|15972.65|15852.65|15972.65|15852.65|15971.09|15851.09|10
1648204350000|2022-03-25 10:32:30|15972.71|15852.71|15973.59|15853.59|15973.81|15853.81|15972.71|15852.71|10
1648204360000|2022-03-25 10:32:40|15973.48|15853.48|15973.41|15853.41|15973.69|15853.69|15973.39|15853.39|10
1648204370000|2022-03-25 10:32:50|15973.69|15853.69|15973.33|15853.33|15973.69|15853.69|15971.99|15851.99|9
1648204380000|2022-03-25 10:33:00|15973.18|15853.18|15971.8|15851.8|15973.33|15853.33|15971.8|15851.8|10
1648204390000|2022-03-25 10:33:10|15971.81|15851.81|15973.23|15853.23|15973.52|15853.52|15971.81|15851.81|10
1648204400000|2022-03-25 10:33:20|15972.9|15852.9|15973.15|15853.15|15973.31|15853.31|15972.9|15852.9|9
1648204410000|2022-03-25 10:33:30|15973.19|15853.19|15975.29|15855.29|15975.29|15855.29|15973.19|15853.19|9
1648204420000|2022-03-25 10:33:40|15975.6|15855.6|15976.05|15856.05|15976.21|15856.21|15975.6|15855.6|10
1648204430000|2022-03-25 10:33:50|15975.04|15855.04|15975.49|15855.49|15975.49|15855.49|15974.41|15854.41|9
1648204440000|2022-03-25 10:34:00|15975.27|15855.27|15976.17|15856.17|15976.17|15856.17|15974.96|15854.96|8
1648204450000|2022-03-25 10:34:10|15976.33|15856.33|15975.95|15855.95|15976.53|15856.53|15975.95|15855.95|9
1648204460000|2022-03-25 10:34:20|15974.61|15854.61|15969.72|15849.72|15974.61|15854.61|15969.72|15849.72|10
1648204470000|2022-03-25 10:34:30|15968.62|15848.62|15967.24|15847.24|15968.78|15848.78|15967.14|15847.14|7
1648204480000|2022-03-25 10:34:40|15967.61|15847.61|15966.84|15846.84|15967.61|15847.61|15966.8|15846.8|9
1648204490000|2022-03-25 10:34:50|15966.81|15846.81|15965.23|15845.23|15966.83|15846.83|15965.23|15845.23|9
1648204500000|2022-03-25 10:35:00|15964.93|15844.93|15964.34|15844.34|15965.21|15845.21|15964.19|15844.19|8
1648204510000|2022-03-25 10:35:10|15965.33|15845.33|15964.28|15844.28|15965.33|15845.33|15964.05|15844.05|9
1648204520000|2022-03-25 10:35:20|15964.3|15844.3|15964.42|15844.42|15964.47|15844.47|15964.15|15844.15|9
1648204530000|2022-03-25 10:35:30|15964.44|15844.44|15964.3|15844.3|15964.64|15844.64|15964.3|15844.3|8
1648204540000|2022-03-25 10:35:40|15964.13|15844.13|15964.24|15844.24|15964.36|15844.36|15964.02|15844.02|8
1648204550000|2022-03-25 10:35:50|15964.21|15844.21|15963.78|15843.78|15964.62|15844.62|15963.46|15843.46|7
1648204560000|2022-03-25 10:36:00|15963.63|15843.63|15963.87|15843.87|15963.89|15843.89|15963.43|15843.43|10
1648204570000|2022-03-25 10:36:10|15963.84|15843.84|15964.45|15844.45|15964.45|15844.45|15963.28|15843.28|10
1648204580000|2022-03-25 10:36:20|15964.54|15844.54|15965.59|15845.59|15965.59|15845.59|15964.23|15844.23|10
1648204590000|2022-03-25 10:36:30|15966.38|15846.38|15966.12|15846.12|15966.74|15846.74|15966.12|15846.12|10
1648204600000|2022-03-25 10:36:40|15966.1|15846.1|15965.98|15845.98|15966.74|15846.74|15965.98|15845.98|9
1648204610000|2022-03-25 10:36:50|15965.95|15845.95|15966.31|15846.31|15966.52|15846.52|15965.87|15845.87|8
1648204620000|2022-03-25 10:37:00|15966.27|15846.27|15965.09|15845.09|15966.3|15846.3|15965.09|15845.09|8
1648204630000|2022-03-25 10:37:10|15965.02|15845.02|15962.43|15842.43|15965.02|15845.02|15962.43|15842.43|9
1648204640000|2022-03-25 10:37:20|15962.44|15842.44|15963.47|15843.47|15963.59|15843.59|15962.44|15842.44|7
1648204650000|2022-03-25 10:37:30|15963.56|15843.56|15963.62|15843.62|15963.77|15843.77|15963.56|15843.56|10
1648204660000|2022-03-25 10:37:40|15963.94|15843.94|15964.64|15844.64|15964.87|15844.87|15963.94|15843.94|8
1648204670000|2022-03-25 10:37:50|15964.84|15844.84|15965.87|15845.87|15965.92|15845.92|15964.63|15844.63|10
1648204680000|2022-03-25 10:38:00|15965.96|15845.96|15964.88|15844.88|15966.54|15846.54|15964.88|15844.88|10
1648204690000|2022-03-25 10:38:10|15964.85|15844.85|15965.36|15845.36|15965.41|15845.41|15964.63|15844.63|9
1648204700000|2022-03-25 10:38:20|15965.11|15845.11|15964.56|15844.56|15965.33|15845.33|15964.56|15844.56|9
1648204710000|2022-03-25 10:38:30|15964.68|15844.68|15964.56|15844.56|15964.74|15844.74|15964.24|15844.24|10
1648204720000|2022-03-25 10:38:40|15964.45|15844.45|15965.27|15845.27|15965.51|15845.51|15963.67|15843.67|10
1648204730000|2022-03-25 10:38:50|15965.44|15845.44|15966.12|15846.12|15966.12|15846.12|15965.27|15845.27|9
1648204740000|2022-03-25 10:39:00|15966.19|15846.19|15967.74|15847.74|15967.76|15847.76|15966.19|15846.19|9
1648204750000|2022-03-25 10:39:10|15967.75|15847.75|15968.02|15848.02|15968.27|15848.27|15967.75|15847.75|10
1648204760000|2022-03-25 10:39:20|15968.14|15848.14|15967.88|15847.88|15968.14|15848.14|15967.45|15847.45|9
1648204770000|2022-03-25 10:39:30|15967.85|15847.85|15968.42|15848.42|15968.48|15848.48|15967.85|15847.85|8
1648204780000|2022-03-25 10:39:40|15968.53|15848.53|15968.27|15848.27|15968.91|15848.91|15967.98|15847.98|9
1648204790000|2022-03-25 10:39:50|15968.65|15848.65|15968.9|15848.9|15969.54|15849.54|15968.65|15848.65|10
1648204800000|2022-03-25 10:40:00|15969.29|15849.29|15969.32|15849.32|15969.75|15849.75|15969.15|15849.15|10
1648204810000|2022-03-25 10:40:10|15969.13|15849.13|15969.18|15849.18|15969.21|15849.21|15969.05|15849.05|8
1648204820000|2022-03-25 10:40:20|15968.86|15848.86|15969.03|15849.03|15969.03|15849.03|15968.76|15848.76|6
1648204830000|2022-03-25 10:40:30|15968.81|15848.81|15968.21|15848.21|15969.37|15849.37|15968.21|15848.21|9
1648204840000|2022-03-25 10:40:40|15968.42|15848.42|15967.69|15847.69|15968.52|15848.52|15967.69|15847.69|10
1648204850000|2022-03-25 10:40:50|15967.75|15847.75|15967.28|15847.28|15967.75|15847.75|15967.24|15847.24|9
1648204860000|2022-03-25 10:41:00|15967.19|15847.19|15967.26|15847.26|15967.59|15847.59|15967.06|15847.06|7
1648204870000|2022-03-25 10:41:10|15966.96|15846.96|15969.49|15849.49|15969.49|15849.49|15966.92|15846.92|8
1648204880000|2022-03-25 10:41:20|15969.42|15849.42|15969.77|15849.77|15969.81|15849.81|15969.32|15849.32|9
1648204890000|2022-03-25 10:41:30|15969.76|15849.76|15969.73|15849.73|15969.97|15849.97|15969.69|15849.69|7
1648204900000|2022-03-25 10:41:40|15969.75|15849.75|15970.52|15850.52|15970.52|15850.52|15969.75|15849.75|10
1648204910000|2022-03-25 10:41:50|15970.46|15850.46|15972.58|15852.58|15972.58|15852.58|15970.46|15850.46|9
1648204920000|2022-03-25 10:42:00|15972.63|15852.63|15971.86|15851.86|15972.8|15852.8|15971.86|15851.86|9
1648204930000|2022-03-25 10:42:10|15972.28|15852.28|15971.92|15851.92|15972.79|15852.79|15971.77|15851.77|9
1648204940000|2022-03-25 10:42:20|15971.83|15851.83|15972.74|15852.74|15972.74|15852.74|15971.83|15851.83|8
1648204950000|2022-03-25 10:42:30|15972.61|15852.61|15973.42|15853.42|15973.42|15853.42|15972.6|15852.6|10
1648204960000|2022-03-25 10:42:40|15973.93|15853.93|15974.32|15854.32|15974.32|15854.32|15973.93|15853.93|9
1648204970000|2022-03-25 10:42:50|15974.39|15854.39|15974.28|15854.28|15975.47|15855.47|15974.27|15854.27|8
1648204980000|2022-03-25 10:43:00|15974.42|15854.42|15975.65|15855.65|15975.65|15855.65|15974.35|15854.35|8
1648204990000|2022-03-25 10:43:10|15975.8|15855.8|15975.29|15855.29|15975.8|15855.8|15975.2|15855.2|8
1648205000000|2022-03-25 10:43:20|15975.34|15855.34|15974.17|15854.17|15975.34|15855.34|15974.17|15854.17|10
1648205010000|2022-03-25 10:43:30|15974.35|15854.35|15974.63|15854.63|15974.69|15854.69|15973.64|15853.64|10
1648205020000|2022-03-25 10:43:40|15974.83|15854.83|15976.52|15856.52|15976.52|15856.52|15974.83|15854.83|9
1648205030000|2022-03-25 10:43:50|15976.68|15856.68|15974.74|15854.74|15976.68|15856.68|15974.74|15854.74|10
1648205040000|2022-03-25 10:44:00|15974.78|15854.78|15975.18|15855.18|15975.41|15855.41|15974.78|15854.78|10
1648205050000|2022-03-25 10:44:10|15975.63|15855.63|15975.82|15855.82|15975.82|15855.82|15975.37|15855.37|8
1648205060000|2022-03-25 10:44:20|15975.78|15855.78|15977.15|15857.15|15977.15|15857.15|15975.78|15855.78|8
1648205070000|2022-03-25 10:44:30|15977.08|15857.08|15977.5|15857.5|15978.52|15858.52|15977.08|15857.08|9
1648205080000|2022-03-25 10:44:40|15977.28|15857.28|15977.44|15857.44|15977.65|15857.65|15977.25|15857.25|10
1648205090000|2022-03-25 10:44:50|15977.82|15857.82|15977.61|15857.61|15977.82|15857.82|15977.54|15857.54|10
1648205100000|2022-03-25 10:45:00|15977.69|15857.69|15978.12|15858.12|15978.18|15858.18|15977.24|15857.24|9
1648205110000|2022-03-25 10:45:10|15978.13|15858.13|15976.28|15856.28|15978.13|15858.13|15976.28|15856.28|10
1648205120000|2022-03-25 10:45:20|15976.23|15856.23|15975.39|15855.39|15976.23|15856.23|15975.39|15855.39|10
1648205130000|2022-03-25 10:45:30|15975.3|15855.3|15974.23|15854.23|15975.3|15855.3|15974.14|15854.14|9
1648205140000|2022-03-25 10:45:40|15974.27|15854.27|15973.49|15853.49|15974.27|15854.27|15973.49|15853.49|8
1648205150000|2022-03-25 10:45:50|15973.33|15853.33|15970.75|15850.75|15973.33|15853.33|15970.75|15850.75|9
1648205160000|2022-03-25 10:46:00|15970.89|15850.89|15970.68|15850.68|15970.89|15850.89|15970.28|15850.28|10
1648205170000|2022-03-25 10:46:10|15970.87|15850.87|15970.75|15850.75|15970.87|15850.87|15970.63|15850.63|9
1648205180000|2022-03-25 10:46:20|15970.72|15850.72|15971.36|15851.36|15971.36|15851.36|15970.11|15850.11|10
1648205190000|2022-03-25 10:46:30|15971.12|15851.12|15971.69|15851.69|15971.69|15851.69|15970.81|15850.81|10
1648205200000|2022-03-25 10:46:40|15971.68|15851.68|15971.32|15851.32|15972.05|15852.05|15971.2|15851.2|10
1648205210000|2022-03-25 10:46:50|15971.41|15851.41|15970.03|15850.03|15971.53|15851.53|15969.42|15849.42|10
1648205220000|2022-03-25 10:47:00|15969.75|15849.75|15968.51|15848.51|15969.75|15849.75|15968.51|15848.51|10
1648205230000|2022-03-25 10:47:10|15968.6|15848.6|15968.17|15848.17|15968.79|15848.79|15968.17|15848.17|10
1648205240000|2022-03-25 10:47:20|15968.16|15848.16|15966.52|15846.52|15968.16|15848.16|15966.52|15846.52|10
1648205250000|2022-03-25 10:47:30|15966.48|15846.48|15966.42|15846.42|15966.78|15846.78|15966.36|15846.36|10
1648205260000|2022-03-25 10:47:40|15966.67|15846.67|15966.39|15846.39|15967.08|15847.08|15966.39|15846.39|10
1648205270000|2022-03-25 10:47:50|15966.27|15846.27|15965.24|15845.24|15966.73|15846.73|15965.24|15845.24|10
1648205280000|2022-03-25 10:48:00|15965.31|15845.31|15965.81|15845.81|15965.84|15845.84|15964.9|15844.9|10
1648205290000|2022-03-25 10:48:10|15965.34|15845.34|15964.02|15844.02|15965.34|15845.34|15964.02|15844.02|9
1648205300000|2022-03-25 10:48:20|15963.87|15843.87|15963.31|15843.31|15963.87|15843.87|15963.29|15843.29|8
1648205310000|2022-03-25 10:48:30|15963.06|15843.06|15960.33|15840.33|15963.23|15843.23|15960.33|15840.33|10
1648205320000|2022-03-25 10:48:40|15960.32|15840.32|15959.89|15839.89|15960.48|15840.48|15959.89|15839.89|10
1648205330000|2022-03-25 10:48:50|15960.48|15840.48|15960.33|15840.33|15960.85|15840.85|15960.17|15840.17|10
1648205340000|2022-03-25 10:49:00|15960.01|15840.01|15959.58|15839.58|15960.24|15840.24|15959.58|15839.58|7
1648205350000|2022-03-25 10:49:10|15959.54|15839.54|15958.41|15838.41|15960.09|15840.09|15958.41|15838.41|10
1648205360000|2022-03-25 10:49:20|15958.22|15838.22|15959.37|15839.37|15959.76|15839.76|15958.21|15838.21|10
1648205370000|2022-03-25 10:49:30|15959.38|15839.38|15958.42|15838.42|15959.38|15839.38|15958.36|15838.36|10
1648205380000|2022-03-25 10:49:40|15958.54|15838.54|15958.93|15838.93|15959.04|15839.04|15958.51|15838.51|9
1648205390000|2022-03-25 10:49:50|15958.47|15838.47|15958.31|15838.31|15958.8|15838.8|15958.31|15838.31|7
1648205400000|2022-03-25 10:50:00|15957.96|15837.96|15956.01|15836.01|15958.04|15838.04|15955.92|15835.92|10
1648205410000|2022-03-25 10:50:10|15955.95|15835.95|15955.77|15835.77|15956.28|15836.28|15955.77|15835.77|10
1648205420000|2022-03-25 10:50:20|15955.57|15835.57|15955.26|15835.26|15955.57|15835.57|15955.26|15835.26|7
1648205430000|2022-03-25 10:50:30|15955.11|15835.11|15955.54|15835.54|15955.74|15835.74|15955.11|15835.11|8
1648205440000|2022-03-25 10:50:40|15955.66|15835.66|15954.51|15834.51|15955.66|15835.66|15954.51|15834.51|8
1648205450000|2022-03-25 10:50:50|15954.64|15834.64|15953.07|15833.07|15954.75|15834.75|15953.07|15833.07|10
1648205460000|2022-03-25 10:51:00|15952.95|15832.95|15953.27|15833.27|15953.27|15833.27|15952.95|15832.95|8
1648205470000|2022-03-25 10:51:10|15953.36|15833.36|15950.19|15830.19|15953.36|15833.36|15950.19|15830.19|10
1648205480000|2022-03-25 10:51:20|15950.62|15830.62|15949.72|15829.72|15950.71|15830.71|15949.72|15829.72|9
1648205490000|2022-03-25 10:51:30|15949.82|15829.82|15948.76|15828.76|15949.82|15829.82|15948.76|15828.76|10
1648205500000|2022-03-25 10:51:40|15947.82|15827.82|15947.09|15827.09|15947.85|15827.85|15947.09|15827.09|9
1648205510000|2022-03-25 10:51:50|15947.01|15827.01|15948.62|15828.62|15948.62|15828.62|15946.98|15826.98|10
1648205520000|2022-03-25 10:52:00|15948.67|15828.67|15949.43|15829.43|15949.43|15829.43|15948.61|15828.61|9
1648205530000|2022-03-25 10:52:10|15949.44|15829.44|15950.45|15830.45|15950.81|15830.81|15949.33|15829.33|9
1648205540000|2022-03-25 10:52:20|15950.35|15830.35|15949.94|15829.94|15950.83|15830.83|15949.94|15829.94|10
1648205550000|2022-03-25 10:52:30|15949.88|15829.88|15948.66|15828.66|15950.05|15830.05|15948.66|15828.66|10
1648205560000|2022-03-25 10:52:40|15949.65|15829.65|15949.82|15829.82|15949.85|15829.85|15949.65|15829.65|6
1648205570000|2022-03-25 10:52:50|15949.98|15829.98|15949.91|15829.91|15949.98|15829.98|15948.75|15828.75|8
1648205580000|2022-03-25 10:53:00|15950.05|15830.05|15950.35|15830.35|15950.35|15830.35|15950.03|15830.03|8
1648205590000|2022-03-25 10:53:10|15950.32|15830.32|15951.88|15831.88|15951.88|15831.88|15950.32|15830.32|9
1648205600000|2022-03-25 10:53:20|15951.98|15831.98|15952.07|15832.07|15952.97|15832.97|15951.98|15831.98|10
1648205610000|2022-03-25 10:53:30|15952.34|15832.34|15952.85|15832.85|15952.85|15832.85|15952.22|15832.22|10
1648205620000|2022-03-25 10:53:40|15952.99|15832.99|15954.87|15834.87|15954.99|15834.99|15952.98|15832.98|9
1648205630000|2022-03-25 10:53:50|15955.4|15835.4|15955.36|15835.36|15955.62|15835.62|15955.34|15835.34|9
1648205640000|2022-03-25 10:54:00|15955.18|15835.18|15955.23|15835.23|15955.24|15835.24|15954.71|15834.71|9
1648205650000|2022-03-25 10:54:10|15955.12|15835.12|15955.68|15835.68|15955.76|15835.76|15955.12|15835.12|10
1648205660000|2022-03-25 10:54:20|15955.63|15835.63|15955.96|15835.96|15956.04|15836.04|15955.63|15835.63|10
1648205670000|2022-03-25 10:54:30|15955.82|15835.82|15956.33|15836.33|15956.36|15836.36|15955.82|15835.82|8
1648205680000|2022-03-25 10:54:40|15956.2|15836.2|15955.37|15835.37|15956.4|15836.4|15955.07|15835.07|8
1648205690000|2022-03-25 10:54:50|15956.15|15836.15|15956.28|15836.28|15956.52|15836.52|15956.15|15836.15|10
1648205700000|2022-03-25 10:55:00|15956.23|15836.23|15956.16|15836.16|15956.43|15836.43|15956.14|15836.14|9
1648205710000|2022-03-25 10:55:10|15956.31|15836.31|15956.47|15836.47|15956.52|15836.52|15956.29|15836.29|8
1648205720000|2022-03-25 10:55:20|15956.4|15836.4|15956.7|15836.7|15956.73|15836.73|15956.13|15836.13|10
1648205730000|2022-03-25 10:55:30|15956.51|15836.51|15958.89|15838.89|15959.1|15839.1|15956.06|15836.06|10
1648205740000|2022-03-25 10:55:40|15959.45|15839.45|15959.05|15839.05|15960.21|15840.21|15959.05|15839.05|10
1648205750000|2022-03-25 10:55:50|15959.57|15839.57|15961.84|15841.84|15961.84|15841.84|15959.57|15839.57|10
1648205760000|2022-03-25 10:56:00|15961.95|15841.95|15960.65|15840.65|15961.95|15841.95|15960.17|15840.17|10
1648205770000|2022-03-25 10:56:10|15960.5|15840.5|15980.59|15860.59|15980.59|15860.59|15960.5|15840.5|10
1648205780000|2022-03-25 10:56:20|15986.04|15866.04|16002.02|15882.02|16002.54|15882.54|15986.04|15866.04|10
1648205790000|2022-03-25 10:56:30|16002.43|15882.43|16006.54|15886.54|16006.57|15886.57|16001.83|15881.83|10
1648205800000|2022-03-25 10:56:40|16006.77|15886.77|16006.44|15886.44|16007.16|15887.16|16006.44|15886.44|9
1648205810000|2022-03-25 10:56:50|16006.4|15886.4|16007.88|15887.88|16008|15888|16006.16|15886.16|10
1648205820000|2022-03-25 10:57:00|16007.84|15887.84|16013.34|15893.34|16013.34|15893.34|16007.58|15887.58|9
1648205830000|2022-03-25 10:57:10|16013.33|15893.33|16012.05|15892.05|16013.37|15893.37|16012.05|15892.05|7
1648205840000|2022-03-25 10:57:20|16011.14|15891.14|16009.42|15889.42|16011.56|15891.56|16009.29|15889.29|10
1648205850000|2022-03-25 10:57:30|16009.52|15889.52|16005.53|15885.53|16009.52|15889.52|16005.53|15885.53|8
1648205860000|2022-03-25 10:57:40|16005.19|15885.19|15999.65|15879.65|16005.19|15885.19|15999.65|15879.65|10
1648205870000|2022-03-25 10:57:50|15999.6|15879.6|15993.85|15873.85|15999.6|15879.6|15993.85|15873.85|7
1648205880000|2022-03-25 10:58:00|15993.54|15873.54|15990.34|15870.34|15993.63|15873.63|15990.34|15870.34|10
1648205890000|2022-03-25 10:58:10|15990.6|15870.6|15992.86|15872.86|15992.86|15872.86|15990.6|15870.6|9
1648205900000|2022-03-25 10:58:20|15992.87|15872.87|15992.19|15872.19|15992.87|15872.87|15991.92|15871.92|10
1648205910000|2022-03-25 10:58:30|15992.26|15872.26|15992.16|15872.16|15992.26|15872.26|15991.97|15871.97|8
1648205920000|2022-03-25 10:58:40|15993.48|15873.48|15994.93|15874.93|15994.93|15874.93|15992.93|15872.93|9
1648205930000|2022-03-25 10:58:50|15994.84|15874.84|15996.49|15876.49|15996.66|15876.66|15994.84|15874.84|10
1648205940000|2022-03-25 10:59:00|15996.53|15876.53|15997.72|15877.72|15997.76|15877.76|15996.48|15876.48|10
1648205950000|2022-03-25 10:59:10|15997.65|15877.65|15997.58|15877.58|15997.74|15877.74|15997.35|15877.35|10
1648205960000|2022-03-25 10:59:20|15997.75|15877.75|15998.55|15878.55|15998.83|15878.83|15996.95|15876.95|10
1648205970000|2022-03-25 10:59:30|15999.09|15879.09|15998.42|15878.42|15999.34|15879.34|15998.42|15878.42|10
1648205980000|2022-03-25 10:59:40|15997.79|15877.79|15996.42|15876.42|15997.79|15877.79|15996.42|15876.42|9
1648205990000|2022-03-25 10:59:50|15996.49|15876.49|15997.05|15877.05|15997.3|15877.3|15996.49|15876.49|8
1648206000000|2022-03-25 11:00:00|15997.06|15877.06|15999.6|15879.6|16000.03|15880.03|15996.89|15876.89|10
1648206010000|2022-03-25 11:00:10|15999.61|15879.61|15998.99|15878.99|15999.61|15879.61|15998.91|15878.91|10
1648206020000|2022-03-25 11:00:20|15999.44|15879.44|16004.05|15884.05|16004.05|15884.05|15999.44|15879.44|10
1648206030000|2022-03-25 11:00:30|16003.94|15883.94|16003.01|15883.01|16004.04|15884.04|16003.01|15883.01|9
1648206040000|2022-03-25 11:00:40|16002.93|15882.93|16007.27|15887.27|16007.5|15887.5|16002.61|15882.61|10
1648206050000|2022-03-25 11:00:50|16008.07|15888.07|16009|15889|16009|15889|16007.88|15887.88|10
1648206060000|2022-03-25 11:01:00|16009.72|15889.72|16010.33|15890.33|16010.33|15890.33|16009.49|15889.49|10
1648206070000|2022-03-25 11:01:10|16010.58|15890.58|16017.68|15897.68|16017.68|15897.68|16010.58|15890.58|10
1648206080000|2022-03-25 11:01:20|16017.84|15897.84|16016.99|15896.99|16019.38|15899.38|16016.83|15896.83|10
1648206090000|2022-03-25 11:01:30|16017.83|15897.83|16018.01|15898.01|16018.58|15898.58|16017.53|15897.53|10
1648206100000|2022-03-25 11:01:40|16017.89|15897.89|16017.54|15897.54|16018.07|15898.07|16017.23|15897.23|10
1648206110000|2022-03-25 11:01:50|16017.79|15897.79|16018.02|15898.02|16018.51|15898.51|16017.33|15897.33|10
1648206120000|2022-03-25 11:02:00|16018.03|15898.03|16016.98|15896.98|16018.03|15898.03|16016.98|15896.98|10
1648206130000|2022-03-25 11:02:10|16016.93|15896.93|16017.41|15897.41|16017.99|15897.99|16016.93|15896.93|9
1648206140000|2022-03-25 11:02:20|16017.44|15897.44|16019.22|15899.22|16019.22|15899.22|16017.41|15897.41|8
1648206150000|2022-03-25 11:02:30|16017.4|15897.4|16018.96|15898.96|16018.96|15898.96|16017.15|15897.15|10
1648206160000|2022-03-25 11:02:40|16018.88|15898.88|16018.31|15898.31|16018.99|15898.99|16018.22|15898.22|10
1648206170000|2022-03-25 11:02:50|16018.53|15898.53|16017.64|15897.64|16018.53|15898.53|16017.26|15897.26|9
1648206180000|2022-03-25 11:03:00|16017.68|15897.68|16016.1|15896.1|16017.68|15897.68|16016.1|15896.1|10
1648206190000|2022-03-25 11:03:10|16015.25|15895.25|16018.14|15898.14|16018.14|15898.14|16014.9|15894.9|10
1648206200000|2022-03-25 11:03:20|16018.01|15898.01|16019.45|15899.45|16019.45|15899.45|16017.39|15897.39|9
1648206210000|2022-03-25 11:03:30|16019.14|15899.14|16015.9|15895.9|16019.14|15899.14|16015.9|15895.9|9
1648206220000|2022-03-25 11:03:40|16015.74|15895.74|16016.49|15896.49|16016.49|15896.49|16015.68|15895.68|8
1648206230000|2022-03-25 11:03:50|16016.18|15896.18|16013.95|15893.95|16016.48|15896.48|16013.1|15893.1|9
1648206240000|2022-03-25 11:04:00|16013.8|15893.8|16015.82|15895.82|16015.82|15895.82|16013.8|15893.8|10
1648206250000|2022-03-25 11:04:10|16015.88|15895.88|16015.2|15895.2|16016.16|15896.16|16015.2|15895.2|8
1648206260000|2022-03-25 11:04:20|16014.13|15894.13|16011.76|15891.76|16014.46|15894.46|16011.76|15891.76|9
1648206270000|2022-03-25 11:04:30|16011.52|15891.52|16011.58|15891.58|16011.58|15891.58|16010.77|15890.77|10
1648206280000|2022-03-25 11:04:40|16011.39|15891.39|16010.76|15890.76|16011.69|15891.69|16010.76|15890.76|9
1648206290000|2022-03-25 11:04:50|16010.78|15890.78|16006.6|15886.6|16010.78|15890.78|16004.78|15884.78|10
1648206300000|2022-03-25 11:05:00|16007.82|15887.82|16007.72|15887.72|16008.95|15888.95|16007.57|15887.57|10
1648206310000|2022-03-25 11:05:10|16007.37|15887.37|16011.42|15891.42|16011.42|15891.42|16007.37|15887.37|9
1648206320000|2022-03-25 11:05:20|16011.76|15891.76|16013.42|15893.42|16013.47|15893.47|16011.76|15891.76|10
1648206330000|2022-03-25 11:05:30|16013.52|15893.52|16012.4|15892.4|16013.64|15893.64|16012.3|15892.3|10
1648206340000|2022-03-25 11:05:40|16012.62|15892.62|16013.72|15893.72|16013.85|15893.85|16012.6|15892.6|10
1648206350000|2022-03-25 11:05:50|16013.98|15893.98|16015.7|15895.7|16015.7|15895.7|16013.98|15893.98|10
1648206360000|2022-03-25 11:06:00|16015.74|15895.74|16016.98|15896.98|16017.02|15897.02|16015.6|15895.6|9
1648206370000|2022-03-25 11:06:10|16016.95|15896.95|16017.92|15897.92|16017.92|15897.92|16015.94|15895.94|10
1648206380000|2022-03-25 11:06:20|16018.06|15898.06|16018.84|15898.84|16018.84|15898.84|16018.06|15898.06|7
1648206390000|2022-03-25 11:06:30|16018.55|15898.55|16018.18|15898.18|16019.59|15899.59|16018.18|15898.18|10
1648206400000|2022-03-25 11:06:40|16018.42|15898.42|16017.93|15897.93|16018.42|15898.42|16017.93|15897.93|7
1648206410000|2022-03-25 11:06:50|16016.48|15896.48|16012.73|15892.73|16016.48|15896.48|16012.73|15892.73|9
1648206420000|2022-03-25 11:07:00|16012.59|15892.59|16013.37|15893.37|16013.9|15893.9|16012.59|15892.59|10
1648206430000|2022-03-25 11:07:10|16013.17|15893.17|16013.41|15893.41|16013.56|15893.56|16012.95|15892.95|10
1648206440000|2022-03-25 11:07:20|16013.6|15893.6|16012.8|15892.8|16013.65|15893.65|16012.8|15892.8|8
1648206450000|2022-03-25 11:07:30|16013.06|15893.06|16012.2|15892.2|16013.06|15893.06|16012.2|15892.2|9
1648206460000|2022-03-25 11:07:40|16012.16|15892.16|16013.9|15893.9|16013.9|15893.9|16012.16|15892.16|10
1648206470000|2022-03-25 11:07:50|16014.04|15894.04|16014.31|15894.31|16014.48|15894.48|16014.04|15894.04|10
1648206480000|2022-03-25 11:08:00|16014.41|15894.41|16014.48|15894.48|16014.89|15894.89|16014.18|15894.18|10
1648206490000|2022-03-25 11:08:10|16014.54|15894.54|16015.21|15895.21|16015.29|15895.29|16014.54|15894.54|10
1648206500000|2022-03-25 11:08:20|16015.47|15895.47|16014.81|15894.81|16015.62|15895.62|16014.81|15894.81|8
1648206510000|2022-03-25 11:08:30|16014.85|15894.85|16012.5|15892.5|16014.85|15894.85|16012.26|15892.26|9
1648206520000|2022-03-25 11:08:40|16012.38|15892.38|16012.5|15892.5|16013.55|15893.55|16012.38|15892.38|7
1648206530000|2022-03-25 11:08:50|16012.49|15892.49|16014.38|15894.38|16014.38|15894.38|16012.49|15892.49|8
1648206540000|2022-03-25 11:09:00|16014.48|15894.48|16013.67|15893.67|16014.6|15894.6|16012.88|15892.88|10
1648206550000|2022-03-25 11:09:10|16013.7|15893.7|16014.62|15894.62|16014.62|15894.62|16013.7|15893.7|9
1648206560000|2022-03-25 11:09:20|16014.42|15894.42|16015|15895|16015.02|15895.02|16014.26|15894.26|8
1648206570000|2022-03-25 11:09:30|16015.16|15895.16|16015.22|15895.22|16015.26|15895.26|16015.06|15895.06|7
1648206580000|2022-03-25 11:09:40|16015.25|15895.25|16013.44|15893.44|16015.25|15895.25|16013.44|15893.44|9
1648206590000|2022-03-25 11:09:50|16013.45|15893.45|16013.5|15893.5|16013.54|15893.54|16013.41|15893.41|9
1648206600000|2022-03-25 11:10:00|16015.01|15895.01|16014.87|15894.87|16015.31|15895.31|16014.64|15894.64|9
1648206610000|2022-03-25 11:10:10|16014.9|15894.9|16018.01|15898.01|16018.04|15898.04|16014.9|15894.9|9
1648206620000|2022-03-25 11:10:20|16018.03|15898.03|16017.81|15897.81|16018.2|15898.2|16017.76|15897.76|9
1648206630000|2022-03-25 11:10:30|16018.28|15898.28|16016.78|15896.78|16018.28|15898.28|16016.75|15896.75|10
1648206640000|2022-03-25 11:10:40|16016.64|15896.64|16016.52|15896.52|16016.94|15896.94|16016.29|15896.29|9
1648206650000|2022-03-25 11:10:50|16016.47|15896.47|16017.53|15897.53|16017.53|15897.53|16016.35|15896.35|10
1648206660000|2022-03-25 11:11:00|16017.41|15897.41|16020.66|15900.66|16020.66|15900.66|16017.41|15897.41|10
1648206670000|2022-03-25 11:11:10|16020.81|15900.81|16025.98|15905.98|16025.98|15905.98|16020.81|15900.81|9
1648206680000|2022-03-25 11:11:20|16024.89|15904.89|16026.4|15906.4|16026.74|15906.74|16024.89|15904.89|8
1648206690000|2022-03-25 11:11:30|16026.74|15906.74|16028.5|15908.5|16028.5|15908.5|16026.71|15906.71|10
1648206700000|2022-03-25 11:11:40|16028.03|15908.03|16031.21|15911.21|16031.48|15911.48|16028.03|15908.03|10
1648206710000|2022-03-25 11:11:50|16031.58|15911.58|16032.38|15912.38|16033|15913|16031.36|15911.36|10
1648206720000|2022-03-25 11:12:00|16032.39|15912.39|16034.7|15914.7|16034.7|15914.7|16032.39|15912.39|8
1648206730000|2022-03-25 11:12:10|16034.81|15914.81|16036.56|15916.56|16036.77|15916.77|16034.81|15914.81|9
1648206740000|2022-03-25 11:12:20|16036.3|15916.3|16037.26|15917.26|16037.26|15917.26|16036.3|15916.3|10
1648206750000|2022-03-25 11:12:30|16036.98|15916.98|16037.33|15917.33|16037.43|15917.43|16036.92|15916.92|9
1648206760000|2022-03-25 11:12:40|16037.34|15917.34|16037.02|15917.02|16037.65|15917.65|16036.9|15916.9|9
1648206770000|2022-03-25 11:12:50|16036.71|15916.71|16035.89|15915.89|16037.64|15917.64|16035.61|15915.61|9
1648206780000|2022-03-25 11:13:00|16037.63|15917.63|16039|15919|16039|15919|16037.63|15917.63|10
1648206790000|2022-03-25 11:13:10|16039.37|15919.37|16039.47|15919.47|16039.62|15919.62|16038.83|15918.83|10
1648206800000|2022-03-25 11:13:20|16039.66|15919.66|16039.55|15919.55|16039.78|15919.78|16039.2|15919.2|10
1648206810000|2022-03-25 11:13:30|16039.6|15919.6|16040.17|15920.17|16040.53|15920.53|16039.6|15919.6|9
1648206820000|2022-03-25 11:13:40|16040.53|15920.53|16041.16|15921.16|16041.26|15921.26|16040.53|15920.53|9
1648206830000|2022-03-25 11:13:50|16041.22|15921.22|16040.69|15920.69|16041.32|15921.32|16040.37|15920.37|9
1648206840000|2022-03-25 11:14:00|16040.86|15920.86|16041.3|15921.3|16041.3|15921.3|16040.81|15920.81|10
1648206850000|2022-03-25 11:14:10|16041.19|15921.19|16041.26|15921.26|16041.27|15921.27|16041.15|15921.15|10
1648206860000|2022-03-25 11:14:20|16041.02|15921.02|16043.14|15923.14|16043.14|15923.14|16040.9|15920.9|8
1648206870000|2022-03-25 11:14:30|16043.54|15923.54|16045.24|15925.24|16045.24|15925.24|16043.54|15923.54|10
1648206880000|2022-03-25 11:14:40|16045.36|15925.36|16044.54|15924.54|16045.36|15925.36|16044.39|15924.39|8
1648206890000|2022-03-25 11:14:50|16044.38|15924.38|16045.91|15925.91|16045.91|15925.91|16044.38|15924.38|10
1648206900000|2022-03-25 11:15:00|16046.21|15926.21|16045.24|15925.24|16046.27|15926.27|16045.24|15925.24|10
1648206910000|2022-03-25 11:15:10|16045.08|15925.08|16044.8|15924.8|16045.54|15925.54|16044.8|15924.8|10
1648206920000|2022-03-25 11:15:20|16044.31|15924.31|16041.79|15921.79|16044.47|15924.47|16041.26|15921.26|10
1648206930000|2022-03-25 11:15:30|16041.9|15921.9|16042.49|15922.49|16042.66|15922.66|16041.59|15921.59|9
1648206940000|2022-03-25 11:15:40|16042.39|15922.39|16039.92|15919.92|16042.52|15922.52|16039.92|15919.92|9
1648206950000|2022-03-25 11:15:50|16039.87|15919.87|16040.5|15920.5|16040.5|15920.5|16039.74|15919.74|9
1648206960000|2022-03-25 11:16:00|16040.07|15920.07|16039.9|15919.9|16040.34|15920.34|16039.7|15919.7|10
1648206970000|2022-03-25 11:16:10|16039.54|15919.54|16039.54|15919.54|16039.85|15919.85|16039.51|15919.51|9
1648206980000|2022-03-25 11:16:20|16039.56|15919.56|16040.05|15920.05|16040.22|15920.22|16039.51|15919.51|9
1648206990000|2022-03-25 11:16:30|16040.01|15920.01|16040.7|15920.7|16040.7|15920.7|16039.86|15919.86|10
1648207000000|2022-03-25 11:16:40|16040.81|15920.81|16040.54|15920.54|16040.81|15920.81|16040.14|15920.14|9
1648207010000|2022-03-25 11:16:50|16040.53|15920.53|16040.87|15920.87|16040.87|15920.87|16039.69|15919.69|10
1648207020000|2022-03-25 11:17:00|16040.85|15920.85|16041.27|15921.27|16041.28|15921.28|16040.64|15920.64|6
1648207030000|2022-03-25 11:17:10|16041.3|15921.3|16042.14|15922.14|16042.18|15922.18|16041.28|15921.28|8
1648207040000|2022-03-25 11:17:20|16042.37|15922.37|16043.35|15923.35|16043.35|15923.35|16042.37|15922.37|10
1648207050000|2022-03-25 11:17:30|16043.51|15923.51|16042.41|15922.41|16043.51|15923.51|16042.41|15922.41|10
1648207060000|2022-03-25 11:17:40|16042.37|15922.37|16042.75|15922.75|16042.75|15922.75|16042.27|15922.27|6
1648207070000|2022-03-25 11:17:50|16043.24|15923.24|16044.94|15924.94|16045.06|15925.06|16043.24|15923.24|8
1648207080000|2022-03-25 11:18:00|16044.93|15924.93|16045.48|15925.48|16046|15926|16044.6|15924.6|10
1648207090000|2022-03-25 11:18:10|16045.97|15925.97|16047.18|15927.18|16049.01|15929.01|16045.97|15925.97|10
1648207100000|2022-03-25 11:18:20|16049.28|15929.28|16053.3|15933.3|16053.47|15933.47|16049.26|15929.26|10
1648207110000|2022-03-25 11:18:30|16054.3|15934.3|16055.95|15935.95|16057.58|15937.58|16054.3|15934.3|10
1648207120000|2022-03-25 11:18:40|16055.6|15935.6|16055.55|15935.55|16057.04|15937.04|16055.27|15935.27|10
1648207130000|2022-03-25 11:18:50|16055.25|15935.25|16050.5|15930.5|16055.25|15935.25|16050.5|15930.5|10
1648207140000|2022-03-25 11:19:00|16050.85|15930.85|16049.2|15929.2|16050.85|15930.85|16049.18|15929.18|9
1648207150000|2022-03-25 11:19:10|16049.26|15929.26|16048.43|15928.43|16050.41|15930.41|16048.43|15928.43|10
1648207160000|2022-03-25 11:19:20|16048.06|15928.06|16045.38|15925.38|16048.06|15928.06|16045.28|15925.28|10
1648207170000|2022-03-25 11:19:30|16044.79|15924.79|16043.75|15923.75|16044.94|15924.94|16043.75|15923.75|8
1648207180000|2022-03-25 11:19:40|16043.91|15923.91|16041.04|15921.04|16044.14|15924.14|16041.04|15921.04|10
1648207190000|2022-03-25 11:19:50|16040.7|15920.7|16037.24|15917.24|16040.7|15920.7|16037.24|15917.24|10
1648207200000|2022-03-25 11:20:00|16036.96|15916.96|16033.91|15913.91|16036.96|15916.96|16033.64|15913.64|10
1648207210000|2022-03-25 11:20:10|16033.66|15913.66|16032.62|15912.62|16034.29|15914.29|16032.5|15912.5|10
1648207220000|2022-03-25 11:20:20|16032.83|15912.83|16033.61|15913.61|16033.61|15913.61|16032.61|15912.61|10
1648207230000|2022-03-25 11:20:30|16033.42|15913.42|16032.46|15912.46|16033.88|15913.88|16032.46|15912.46|10
1648207240000|2022-03-25 11:20:40|16029.9|15909.9|16027.17|15907.17|16029.9|15909.9|16027.17|15907.17|10
1648207250000|2022-03-25 11:20:50|16027.51|15907.51|16024.15|15904.15|16028.2|15908.2|16024.15|15904.15|9
1648207260000|2022-03-25 11:21:00|16024.14|15904.14|16023.38|15903.38|16024.14|15904.14|16023.38|15903.38|10
1648207270000|2022-03-25 11:21:10|16023.08|15903.08|16019.3|15899.3|16023.34|15903.34|16019.17|15899.17|10
1648207280000|2022-03-25 11:21:20|16019.21|15899.21|16012.51|15892.51|16019.21|15899.21|16012.51|15892.51|10
1648207290000|2022-03-25 11:21:30|16011.97|15891.97|16011.71|15891.71|16012.3|15892.3|16011.71|15891.71|9
1648207300000|2022-03-25 11:21:40|16011.58|15891.58|16011.3|15891.3|16011.58|15891.58|16010.89|15890.89|10
1648207310000|2022-03-25 11:21:50|16011.36|15891.36|16011.47|15891.47|16011.72|15891.72|16011.18|15891.18|10
1648207320000|2022-03-25 11:22:00|16011.55|15891.55|16012.81|15892.81|16012.81|15892.81|16010.66|15890.66|10
1648207330000|2022-03-25 11:22:10|16013.08|15893.08|16012.48|15892.48|16013.51|15893.51|16012.48|15892.48|10
1648207340000|2022-03-25 11:22:20|16012.24|15892.24|16012.11|15892.11|16012.29|15892.29|16011.13|15891.13|9
1648207350000|2022-03-25 11:22:30|16012.29|15892.29|16011.42|15891.42|16012.29|15892.29|16011.38|15891.38|9
1648207360000|2022-03-25 11:22:40|16011.39|15891.39|16010.81|15890.81|16011.54|15891.54|16010.71|15890.71|8
1648207370000|2022-03-25 11:22:50|16010.79|15890.79|16011.16|15891.16|16011.76|15891.76|16010.63|15890.63|7
1648207380000|2022-03-25 11:23:00|16011.22|15891.22|16010.58|15890.58|16011.22|15891.22|16010.43|15890.43|9
1648207390000|2022-03-25 11:23:10|16012.26|15892.26|16010.6|15890.6|16012.26|15892.26|16009.32|15889.32|10
1648207400000|2022-03-25 11:23:20|16010.82|15890.82|16011.16|15891.16|16011.16|15891.16|16010.52|15890.52|10
1648207410000|2022-03-25 11:23:30|16011.68|15891.68|16013.58|15893.58|16013.58|15893.58|16011.26|15891.26|9
1648207420000|2022-03-25 11:23:40|16013.68|15893.68|16014.27|15894.27|16014.27|15894.27|16013.68|15893.68|8
1648207430000|2022-03-25 11:23:50|16014.62|15894.62|16014.42|15894.42|16014.62|15894.62|16013.92|15893.92|10
1648207440000|2022-03-25 11:24:00|16014.62|15894.62|16017.22|15897.22|16017.23|15897.23|16014.62|15894.62|9
1648207450000|2022-03-25 11:24:10|16017.19|15897.19|16022.73|15902.73|16022.96|15902.96|16016.84|15896.84|9
1648207460000|2022-03-25 11:24:20|16023.13|15903.13|16023.61|15903.61|16023.61|15903.61|16022.99|15902.99|9
1648207470000|2022-03-25 11:24:30|16023.88|15903.88|16024.69|15904.69|16024.84|15904.84|16023.35|15903.35|9
1648207480000|2022-03-25 11:24:40|16024.99|15904.99|16026.26|15906.26|16026.26|15906.26|16024.99|15904.99|10
1648207490000|2022-03-25 11:24:50|16026.46|15906.46|16026.86|15906.86|16027.58|15907.58|16026.41|15906.41|9
1648207500000|2022-03-25 11:25:00|16026.81|15906.81|16026.07|15906.07|16027.05|15907.05|16026.07|15906.07|8
1648207510000|2022-03-25 11:25:10|16025.25|15905.25|16023.34|15903.34|16025.25|15905.25|16023.34|15903.34|10
1648207520000|2022-03-25 11:25:20|16024.53|15904.53|16022.55|15902.55|16024.53|15904.53|16022.55|15902.55|10
1648207530000|2022-03-25 11:25:30|16022.53|15902.53|16021.51|15901.51|16022.55|15902.55|16021.51|15901.51|10
1648207540000|2022-03-25 11:25:40|16021.29|15901.29|16021.34|15901.34|16021.61|15901.61|16021.08|15901.08|10
1648207550000|2022-03-25 11:25:50|16021.23|15901.23|16021.78|15901.78|16022.13|15902.13|16021.23|15901.23|9
1648207560000|2022-03-25 11:26:00|16022.28|15902.28|16022.34|15902.34|16022.34|15902.34|16021.69|15901.69|9
1648207570000|2022-03-25 11:26:10|16021.91|15901.91|16020.97|15900.97|16021.91|15901.91|16020.97|15900.97|10
1648207580000|2022-03-25 11:26:20|16021.04|15901.04|16021.29|15901.29|16021.65|15901.65|16020.88|15900.88|8
1648207590000|2022-03-25 11:26:30|16021.46|15901.46|16022.27|15902.27|16022.32|15902.32|16021.26|15901.26|9
1648207600000|2022-03-25 11:26:40|16022.38|15902.38|16023.23|15903.23|16023.24|15903.24|16022.38|15902.38|9
1648207610000|2022-03-25 11:26:50|16023.28|15903.28|16022.5|15902.5|16023.28|15903.28|16022.11|15902.11|10
1648207620000|2022-03-25 11:27:00|16022.95|15902.95|16023.14|15903.14|16023.15|15903.15|16022.58|15902.58|10
1648207630000|2022-03-25 11:27:10|16023.19|15903.19|16022.21|15902.21|16023.19|15903.19|16022.04|15902.04|8
1648207640000|2022-03-25 11:27:20|16022.08|15902.08|16022.66|15902.66|16022.66|15902.66|16021.93|15901.93|9
1648207650000|2022-03-25 11:27:30|16022.42|15902.42|16023.15|15903.15|16023.22|15903.22|16022.42|15902.42|9
1648207660000|2022-03-25 11:27:40|16023.11|15903.11|16025.36|15905.36|16025.36|15905.36|16023.11|15903.11|10
1648207670000|2022-03-25 11:27:50|16025.15|15905.15|16025.3|15905.3|16025.43|15905.43|16024.82|15904.82|8
1648207680000|2022-03-25 11:28:00|16025.62|15905.62|16026.01|15906.01|16027.52|15907.52|16025.62|15905.62|10
1648207690000|2022-03-25 11:28:10|16026.27|15906.27|16029.51|15909.51|16029.51|15909.51|16024.79|15904.79|10
1648207700000|2022-03-25 11:28:20|16030.47|15910.47|16030.26|15910.26|16032.15|15912.15|16030.26|15910.26|10
1648207710000|2022-03-25 11:28:30|16030.23|15910.23|16030.94|15910.94|16031.12|15911.12|16028.94|15908.94|10
1648207720000|2022-03-25 11:28:40|16030.93|15910.93|16038.72|15918.72|16038.72|15918.72|16030.93|15910.93|10
1648207730000|2022-03-25 11:28:50|16038.93|15918.93|16039.68|15919.68|16040.25|15920.25|16038.93|15918.93|10
1648207740000|2022-03-25 11:29:00|16039.99|15919.99|16038.4|15918.4|16039.99|15919.99|16038.38|15918.38|10
1648207750000|2022-03-25 11:29:10|16038.37|15918.37|16038.75|15918.75|16038.75|15918.75|16037.23|15917.23|9
1648207760000|2022-03-25 11:29:20|16039.35|15919.35|16040.56|15920.56|16040.96|15920.96|16039.35|15919.35|10
1648207770000|2022-03-25 11:29:30|16040.2|15920.2|16042.86|15922.86|16043.2|15923.2|16040.2|15920.2|10
1648207780000|2022-03-25 11:29:40|16042.7|15922.7|16043.28|15923.28|16043.28|15923.28|16042.55|15922.55|10
1648207790000|2022-03-25 11:29:50|16043.23|15923.23|16044.47|15924.47|16045.04|15925.04|16043.23|15923.23|10
1648207800000|2022-03-25 11:30:00|16045.57|15925.57|16050.73|15930.73|16051.85|15931.85|16045.57|15925.57|10
1648207810000|2022-03-25 11:30:10|16051.26|15931.26|16054.1|15934.1|16055.65|15935.65|16051.26|15931.26|10
1648207820000|2022-03-25 11:30:20|16054.01|15934.01|16052.38|15932.38|16054.01|15934.01|16052.29|15932.29|10
1648207830000|2022-03-25 11:30:30|16053.08|15933.08|16052.09|15932.09|16053.16|15933.16|16052.09|15932.09|10
1648207840000|2022-03-25 11:30:40|16051.58|15931.58|16051.1|15931.1|16051.58|15931.58|16050.92|15930.92|9
1648207850000|2022-03-25 11:30:50|16051.22|15931.22|16050.16|15930.16|16051.86|15931.86|16050.16|15930.16|10
1648207860000|2022-03-25 11:31:00|16049.61|15929.61|16050.94|15930.94|16050.98|15930.98|16049.41|15929.41|10
1648207870000|2022-03-25 11:31:10|16050.82|15930.82|16050.31|15930.31|16050.82|15930.82|16049.99|15929.99|10
1648207880000|2022-03-25 11:31:20|16050.29|15930.29|16049.88|15929.88|16050.29|15930.29|16049.71|15929.71|8
1648207890000|2022-03-25 11:31:30|16049.62|15929.62|16048.31|15928.31|16049.62|15929.62|16048.19|15928.19|9
1648207900000|2022-03-25 11:31:40|16048.13|15928.13|16046.98|15926.98|16048.13|15928.13|16046.68|15926.68|9
1648207910000|2022-03-25 11:31:50|16047.02|15927.02|16047.09|15927.09|16047.1|15927.1|16045.43|15925.43|9
1648207920000|2022-03-25 11:32:00|16047.29|15927.29|16048.15|15928.15|16048.17|15928.17|16047.12|15927.12|10
1648207930000|2022-03-25 11:32:10|16048.34|15928.34|16049.21|15929.21|16049.22|15929.22|16048.34|15928.34|10
1648207940000|2022-03-25 11:32:20|16049.37|15929.37|16050.9|15930.9|16050.9|15930.9|16049.37|15929.37|7
1648207950000|2022-03-25 11:32:30|16050.75|15930.75|16051.31|15931.31|16051.31|15931.31|16050.75|15930.75|8
1648207960000|2022-03-25 11:32:40|16051.96|15931.96|16053.38|15933.38|16053.38|15933.38|16051.9|15931.9|10
1648207970000|2022-03-25 11:32:50|16053.12|15933.12|16052.03|15932.03|16053.31|15933.31|16052.02|15932.02|9
1648207980000|2022-03-25 11:33:00|16052.08|15932.08|16052.29|15932.29|16052.66|15932.66|16052.08|15932.08|10
1648207990000|2022-03-25 11:33:10|16052.26|15932.26|16053.64|15933.64|16053.69|15933.69|16052.26|15932.26|8
1648208000000|2022-03-25 11:33:20|16053.79|15933.79|16052.64|15932.64|16054.07|15934.07|16052.56|15932.56|10
1648208010000|2022-03-25 11:33:30|16052.55|15932.55|16052.69|15932.69|16052.8|15932.8|16052.13|15932.13|10
1648208020000|2022-03-25 11:33:40|16052.67|15932.67|16052.91|15932.91|16053.68|15933.68|16052.47|15932.47|10
1648208030000|2022-03-25 11:33:50|16053.06|15933.06|16052.91|15932.91|16053.06|15933.06|16052.73|15932.73|10
1648208040000|2022-03-25 11:34:00|16052.82|15932.82|16054.35|15934.35|16054.54|15934.54|16052.82|15932.82|10
1648208050000|2022-03-25 11:34:10|16054.42|15934.42|16058|15938|16058.39|15938.39|16054.42|15934.42|10
1648208060000|2022-03-25 11:34:20|16057.94|15937.94|16058.78|15938.78|16059.18|15939.18|16057.94|15937.94|10
1648208070000|2022-03-25 11:34:30|16058.85|15938.85|16058.92|15938.92|16059.13|15939.13|16058.6|15938.6|10
1648208080000|2022-03-25 11:34:40|16058.74|15938.74|16057.98|15937.98|16058.74|15938.74|16057.6|15937.6|9
1648208090000|2022-03-25 11:34:50|16057.71|15937.71|16057.48|15937.48|16058|15938|16057.48|15937.48|10
1648208100000|2022-03-25 11:35:00|16056.63|15936.63|16056.59|15936.59|16057.11|15937.11|16056.59|15936.59|9
1648208110000|2022-03-25 11:35:10|16056.55|15936.55|16055.03|15935.03|16056.55|15936.55|16055.03|15935.03|9
1648208120000|2022-03-25 11:35:20|16055.97|15935.97|16056.75|15936.75|16056.75|15936.75|16055.97|15935.97|7
1648208130000|2022-03-25 11:35:30|16056.71|15936.71|16055.77|15935.77|16057.58|15937.58|16055.77|15935.77|10
1648208140000|2022-03-25 11:35:40|16055.52|15935.52|16057.1|15937.1|16057.1|15937.1|16055.52|15935.52|9
1648208150000|2022-03-25 11:35:50|16056.9|15936.9|16056.78|15936.78|16057.44|15937.44|16056.74|15936.74|7
1648208160000|2022-03-25 11:36:00|16056.81|15936.81|16056.46|15936.46|16057.18|15937.18|16056.37|15936.37|9
1648208170000|2022-03-25 11:36:10|16056.39|15936.39|16056.7|15936.7|16056.7|15936.7|16056.27|15936.27|10
1648208180000|2022-03-25 11:36:20|16057.07|15937.07|16058.75|15938.75|16058.75|15938.75|16057.07|15937.07|9
1648208190000|2022-03-25 11:36:30|16058.57|15938.57|16061.71|15941.71|16061.71|15941.71|16058.57|15938.57|9
1648208200000|2022-03-25 11:36:40|16061.64|15941.64|16065.23|15945.23|16065.23|15945.23|16061.64|15941.64|9
1648208210000|2022-03-25 11:36:50|16065.03|15945.03|16064.98|15944.98|16065.79|15945.79|16064.89|15944.89|10
1648208220000|2022-03-25 11:37:00|16064.87|15944.87|16062.71|15942.71|16064.87|15944.87|16062.71|15942.71|10
1648208230000|2022-03-25 11:37:10|16064.24|15944.24|16060.22|15940.22|16064.34|15944.34|16060.17|15940.17|10
1648208240000|2022-03-25 11:37:20|16060.4|15940.4|16063.5|15943.5|16063.5|15943.5|16060.4|15940.4|9
1648208250000|2022-03-25 11:37:30|16063.46|15943.46|16063.71|15943.71|16064.49|15944.49|16063.13|15943.13|10
1648208260000|2022-03-25 11:37:40|16064.28|15944.28|16064.7|15944.7|16065.08|15945.08|16064.28|15944.28|10
1648208270000|2022-03-25 11:37:50|16065.04|15945.04|16065.63|15945.63|16066.53|15946.53|16065.04|15945.04|10
1648208280000|2022-03-25 11:38:00|16065.59|15945.59|16065.87|15945.87|16065.87|15945.87|16065.59|15945.59|8
1648208290000|2022-03-25 11:38:10|16066.34|15946.34|16066.91|15946.91|16068.14|15948.14|16066.34|15946.34|9
1648208300000|2022-03-25 11:38:20|16067.08|15947.08|16067|15947|16067.08|15947.08|16066.51|15946.51|10
1648208310000|2022-03-25 11:38:30|16066.66|15946.66|16066.38|15946.38|16066.66|15946.66|16066.27|15946.27|7
1648208320000|2022-03-25 11:38:40|16066.94|15946.94|16066.99|15946.99|16067.47|15947.47|16066.92|15946.92|9
1648208330000|2022-03-25 11:38:50|16065.83|15945.83|16066.67|15946.67|16067.2|15947.2|16065.83|15945.83|10
1648208340000|2022-03-25 11:39:00|16066.79|15946.79|16065.88|15945.88|16066.83|15946.83|16065.86|15945.86|10
1648208350000|2022-03-25 11:39:10|16065.74|15945.74|16065.72|15945.72|16065.74|15945.74|16065.19|15945.19|10
1648208360000|2022-03-25 11:39:20|16065.67|15945.67|16066.01|15946.01|16066.95|15946.95|16065.65|15945.65|10
1648208370000|2022-03-25 11:39:30|16065.85|15945.85|16067.17|15947.17|16067.17|15947.17|16065.84|15945.84|10
1648208380000|2022-03-25 11:39:40|16067.26|15947.26|16066.46|15946.46|16067.26|15947.26|16065.96|15945.96|10
1648208390000|2022-03-25 11:39:50|16066.59|15946.59|16068.77|15948.77|16068.77|15948.77|16066.59|15946.59|9
1648208400000|2022-03-25 11:40:00|16068.61|15948.61|16069.26|15949.26|16069.26|15949.26|16068.61|15948.61|9
1648208410000|2022-03-25 11:40:10|16068.92|15948.92|16068.5|15948.5|16068.92|15948.92|16068.33|15948.33|10
1648208420000|2022-03-25 11:40:20|16068.82|15948.82|16069.13|15949.13|16069.23|15949.23|16068.33|15948.33|10
1648208430000|2022-03-25 11:40:30|16069.07|15949.07|16069.74|15949.74|16069.91|15949.91|16068.72|15948.72|8
1648208440000|2022-03-25 11:40:40|16070.06|15950.06|16071.63|15951.63|16071.63|15951.63|16070.06|15950.06|8
1648208450000|2022-03-25 11:40:50|16071.66|15951.66|16079.3|15959.3|16079.3|15959.3|16071.66|15951.66|10
1648208460000|2022-03-25 11:41:00|16078.76|15958.76|16081.39|15961.39|16081.9|15961.9|16078.76|15958.76|9
1648208470000|2022-03-25 11:41:10|16081.57|15961.57|16082.75|15962.75|16082.75|15962.75|16081.22|15961.22|10
1648208480000|2022-03-25 11:41:20|16082.23|15962.23|16084.86|15964.86|16084.95|15964.95|16082.23|15962.23|9
1648208490000|2022-03-25 11:41:30|16084.72|15964.72|16089.89|15969.89|16091.28|15971.28|16084.69|15964.69|10
1648208500000|2022-03-25 11:41:40|16090.72|15970.72|16098.25|15978.25|16098.25|15978.25|16090.72|15970.72|10
1648208510000|2022-03-25 11:41:50|16097.93|15977.93|16101.43|15981.43|16101.43|15981.43|16097.82|15977.82|10
1648208520000|2022-03-25 11:42:00|16101.42|15981.42|16100.72|15980.72|16101.42|15981.42|16100.72|15980.72|9
1648208530000|2022-03-25 11:42:10|16100.78|15980.78|16104.67|15984.67|16104.82|15984.82|16100.78|15980.78|9
1648208540000|2022-03-25 11:42:20|16104.7|15984.7|16103.95|15983.95|16105.16|15985.16|16103.95|15983.95|10
1648208550000|2022-03-25 11:42:30|16103.44|15983.44|16104.34|15984.34|16104.6|15984.6|16103.44|15983.44|10
1648208560000|2022-03-25 11:42:40|16104.04|15984.04|16106.45|15986.45|16106.89|15986.89|16104.04|15984.04|10
1648208570000|2022-03-25 11:42:50|16106.48|15986.48|16114.15|15994.15|16114.15|15994.15|16106.48|15986.48|10
1648208580000|2022-03-25 11:43:00|16116.17|15996.17|16114.11|15994.11|16116.17|15996.17|16114.03|15994.03|10
1648208590000|2022-03-25 11:43:10|16114.1|15994.1|16113.66|15993.66|16114.1|15994.1|16113.03|15993.03|10
1648208600000|2022-03-25 11:43:20|16113.44|15993.44|16113.33|15993.33|16113.44|15993.44|16112.51|15992.51|10
1648208610000|2022-03-25 11:43:30|16113.22|15993.22|16113.09|15993.09|16113.22|15993.22|16111.64|15991.64|10
1648208620000|2022-03-25 11:43:40|16113.15|15993.15|16115.55|15995.55|16115.55|15995.55|16113.15|15993.15|10
1648208630000|2022-03-25 11:43:50|16115.62|15995.62|16117.93|15997.93|16117.93|15997.93|16115.62|15995.62|9
1648208640000|2022-03-25 11:44:00|16118.32|15998.32|16119.96|15999.96|16119.96|15999.96|16118.11|15998.11|10
1648208650000|2022-03-25 11:44:10|16120.15|16000.15|16124.44|16004.44|16124.82|16004.82|16119.9|15999.9|10
1648208660000|2022-03-25 11:44:20|16123.69|16003.69|16123.23|16003.23|16124.46|16004.46|16123.23|16003.23|10
1648208670000|2022-03-25 11:44:30|16123.27|16003.27|16119.66|15999.66|16123.27|16003.27|16119.58|15999.58|9
1648208680000|2022-03-25 11:44:40|16119.6|15999.6|16116.24|15996.24|16119.76|15999.76|16116.24|15996.24|9
1648208690000|2022-03-25 11:44:50|16116.55|15996.55|16114.88|15994.88|16117.07|15997.07|16114.88|15994.88|10
1648208700000|2022-03-25 11:45:00|16115.01|15995.01|16114.47|15994.47|16115.01|15995.01|16114.47|15994.47|9
1648208710000|2022-03-25 11:45:10|16114.86|15994.86|16117.54|15997.54|16117.56|15997.56|16114.64|15994.64|10
1648208720000|2022-03-25 11:45:20|16117.43|15997.43|16119.24|15999.24|16119.24|15999.24|16117|15997|10
1648208730000|2022-03-25 11:45:30|16120.73|16000.73|16126.04|16006.04|16126.04|16006.04|16120.73|16000.73|10
1648208740000|2022-03-25 11:45:40|16126.31|16006.31|16130.08|16010.08|16130.32|16010.32|16126.31|16006.31|10
1648208750000|2022-03-25 11:45:50|16128.96|16008.96|16126.25|16006.25|16128.96|16008.96|16126.25|16006.25|10
1648208760000|2022-03-25 11:46:00|16126.21|16006.21|16126.48|16006.48|16126.64|16006.64|16124.74|16004.74|8
1648208770000|2022-03-25 11:46:10|16126.33|16006.33|16127.97|16007.97|16130.04|16010.04|16126.33|16006.33|10
1648208780000|2022-03-25 11:46:20|16128.15|16008.15|16130.03|16010.03|16130.09|16010.09|16126.02|16006.02|10
1648208790000|2022-03-25 11:46:30|16129.77|16009.77|16130.36|16010.36|16130.52|16010.52|16129.73|16009.73|10
1648208800000|2022-03-25 11:46:40|16130.59|16010.59|16130.05|16010.05|16130.7|16010.7|16129.72|16009.72|10
1648208810000|2022-03-25 11:46:50|16130.32|16010.32|16132.25|16012.25|16133.18|16013.18|16130.32|16010.32|10
1648208820000|2022-03-25 11:47:00|16132.81|16012.81|16134.05|16014.05|16134.05|16014.05|16132.81|16012.81|10
1648208830000|2022-03-25 11:47:10|16134.11|16014.11|16135.53|16015.53|16135.53|16015.53|16133.9|16013.9|10
1648208840000|2022-03-25 11:47:20|16136.66|16016.66|16143.01|16023.01|16143.01|16023.01|16136.66|16016.66|9
1648208850000|2022-03-25 11:47:30|16142.95|16022.95|16144.28|16024.28|16144.81|16024.81|16142.95|16022.95|10
1648208860000|2022-03-25 11:47:40|16144.89|16024.89|16144.18|16024.18|16144.89|16024.89|16142.47|16022.47|10
1648208870000|2022-03-25 11:47:50|16144.56|16024.56|16145.91|16025.91|16145.91|16025.91|16144.32|16024.32|10
1648208880000|2022-03-25 11:48:00|16146.05|16026.05|16148|16028|16148|16028|16146.05|16026.05|10
1648208890000|2022-03-25 11:48:10|16150.95|16030.95|16149.33|16029.33|16151.9|16031.9|16149.33|16029.33|10
1648208900000|2022-03-25 11:48:20|16148.33|16028.33|16145.36|16025.36|16148.43|16028.43|16145.36|16025.36|10
1648208910000|2022-03-25 11:48:30|16144.94|16024.94|16145.28|16025.28|16145.28|16025.28|16143.95|16023.95|10
1648208920000|2022-03-25 11:48:40|16145.6|16025.6|16145.31|16025.31|16145.6|16025.6|16145|16025|10
1648208930000|2022-03-25 11:48:50|16145.85|16025.85|16145.81|16025.81|16145.95|16025.95|16145.54|16025.54|10
1648208940000|2022-03-25 11:49:00|16146.36|16026.36|16146.73|16026.73|16146.76|16026.76|16146.06|16026.06|10
1648208950000|2022-03-25 11:49:10|16146.98|16026.98|16146.5|16026.5|16147.37|16027.37|16146.5|16026.5|9
1648208960000|2022-03-25 11:49:20|16146.7|16026.7|16146.69|16026.69|16147.56|16027.56|16146.66|16026.66|9
1648208970000|2022-03-25 11:49:30|16146.54|16026.54|16145.52|16025.52|16146.54|16026.54|16144.03|16024.03|9
1648208980000|2022-03-25 11:49:40|16145.28|16025.28|16144.7|16024.7|16145.28|16025.28|16144.03|16024.03|9
1648208990000|2022-03-25 11:49:50|16144.5|16024.5|16144.62|16024.62|16146.21|16026.21|16144.5|16024.5|10
1648209000000|2022-03-25 11:50:00|16144.86|16024.86|16145.29|16025.29|16145.94|16025.94|16144.86|16024.86|10
1648209010000|2022-03-25 11:50:10|16145.25|16025.25|16144.67|16024.67|16145.31|16025.31|16144.67|16024.67|10
1648209020000|2022-03-25 11:50:20|16144.45|16024.45|16143.99|16023.99|16144.57|16024.57|16143.99|16023.99|10
1648209030000|2022-03-25 11:50:30|16142.75|16022.75|16142.2|16022.2|16142.75|16022.75|16142.13|16022.13|9
1648209040000|2022-03-25 11:50:40|16142.57|16022.57|16140.8|16020.8|16142.97|16022.97|16140.79|16020.79|10
1648209050000|2022-03-25 11:50:50|16140.38|16020.38|16139.4|16019.4|16140.73|16020.73|16139.4|16019.4|10
1648209060000|2022-03-25 11:51:00|16139.6|16019.6|16138.88|16018.88|16139.84|16019.84|16138.29|16018.29|10
1648209070000|2022-03-25 11:51:10|16138.62|16018.62|16138.82|16018.82|16139.16|16019.16|16138.37|16018.37|10
1648209080000|2022-03-25 11:51:20|16138.52|16018.52|16137.4|16017.4|16139.17|16019.17|16137.4|16017.4|9
1648209090000|2022-03-25 11:51:30|16137.41|16017.41|16137.16|16017.16|16138.46|16018.46|16137.16|16017.16|7
1648209100000|2022-03-25 11:51:40|16137.31|16017.31|16136.72|16016.72|16137.31|16017.31|16136.63|16016.63|10
1648209110000|2022-03-25 11:51:50|16136.13|16016.13|16136.05|16016.05|16136.35|16016.35|16135.9|16015.9|10
1648209120000|2022-03-25 11:52:00|16136.34|16016.34|16135.74|16015.74|16136.58|16016.58|16135.74|16015.74|10
1648209130000|2022-03-25 11:52:10|16135.71|16015.71|16133.74|16013.74|16135.79|16015.79|16133.74|16013.74|10
1648209140000|2022-03-25 11:52:20|16133.98|16013.98|16133.82|16013.82|16134.11|16014.11|16133.36|16013.36|10
1648209150000|2022-03-25 11:52:30|16133.77|16013.77|16133.36|16013.36|16134.07|16014.07|16133.28|16013.28|10
1648209160000|2022-03-25 11:52:40|16133.51|16013.51|16135.2|16015.2|16135.59|16015.59|16133.51|16013.51|10
1648209170000|2022-03-25 11:52:50|16133.99|16013.99|16133.11|16013.11|16134.15|16014.15|16132.94|16012.94|9
1648209180000|2022-03-25 11:53:00|16133.48|16013.48|16133.77|16013.77|16134.24|16014.24|16133.26|16013.26|9
1648209190000|2022-03-25 11:53:10|16134.48|16014.48|16137.65|16017.65|16137.74|16017.74|16134.48|16014.48|10
1648209200000|2022-03-25 11:53:20|16137.44|16017.44|16138.36|16018.36|16138.49|16018.49|16137.23|16017.23|10
1648209210000|2022-03-25 11:53:30|16138.33|16018.33|16137.99|16017.99|16138.33|16018.33|16137.84|16017.84|9
1648209220000|2022-03-25 11:53:40|16136.93|16016.93|16133.49|16013.49|16136.93|16016.93|16133.49|16013.49|10
1648209230000|2022-03-25 11:53:50|16133.5|16013.5|16131.97|16011.97|16133.5|16013.5|16131.9|16011.9|10
1648209240000|2022-03-25 11:54:00|16133.55|16013.55|16128.17|16008.17|16133.55|16013.55|16128.17|16008.17|10
1648209250000|2022-03-25 11:54:10|16128.34|16008.34|16128.94|16008.94|16129.42|16009.42|16128.34|16008.34|10
1648209260000|2022-03-25 11:54:20|16128.93|16008.93|16129.39|16009.39|16129.52|16009.52|16128.57|16008.57|10
1648209270000|2022-03-25 11:54:30|16129.56|16009.56|16132.59|16012.59|16132.59|16012.59|16129.32|16009.32|9
1648209280000|2022-03-25 11:54:40|16132.89|16012.89|16134.15|16014.15|16134.17|16014.17|16131.6|16011.6|10
1648209290000|2022-03-25 11:54:50|16134.11|16014.11|16133.06|16013.06|16134.11|16014.11|16132.96|16012.96|10
1648209300000|2022-03-25 11:55:00|16132.7|16012.7|16131.96|16011.96|16133.21|16013.21|16131.96|16011.96|10
1648209310000|2022-03-25 11:55:10|16131.93|16011.93|16132.12|16012.12|16132.49|16012.49|16131.23|16011.23|10
1648209320000|2022-03-25 11:55:20|16132.23|16012.23|16131.09|16011.09|16132.23|16012.23|16130.96|16010.96|10
1648209330000|2022-03-25 11:55:30|16131.08|16011.08|16131.53|16011.53|16131.53|16011.53|16130.75|16010.75|10
1648209340000|2022-03-25 11:55:40|16131.57|16011.57|16132.16|16012.16|16132.97|16012.97|16131.57|16011.57|10
1648209350000|2022-03-25 11:55:50|16131.88|16011.88|16133.17|16013.17|16133.17|16013.17|16131.83|16011.83|10
1648209360000|2022-03-25 11:56:00|16133.06|16013.06|16134.56|16014.56|16134.56|16014.56|16133.06|16013.06|10
1648209370000|2022-03-25 11:56:10|16134.77|16014.77|16135.35|16015.35|16136.34|16016.34|16134.77|16014.77|10
1648209380000|2022-03-25 11:56:20|16135.4|16015.4|16134.61|16014.61|16135.76|16015.76|16134.61|16014.61|10
1648209390000|2022-03-25 11:56:30|16134.78|16014.78|16133.32|16013.32|16134.78|16014.78|16133.25|16013.25|9
1648209400000|2022-03-25 11:56:40|16133.45|16013.45|16133.23|16013.23|16133.45|16013.45|16132.08|16012.08|10
1648209410000|2022-03-25 11:56:50|16133.08|16013.08|16133.23|16013.23|16133.5|16013.5|16132.87|16012.87|10
1648209420000|2022-03-25 11:57:00|16133.07|16013.07|16133.22|16013.22|16133.22|16013.22|16131.88|16011.88|9
1648209430000|2022-03-25 11:57:10|16133.3|16013.3|16132.79|16012.79|16133.3|16013.3|16132.09|16012.09|10
1648209440000|2022-03-25 11:57:20|16132.77|16012.77|16133.06|16013.06|16133.06|16013.06|16132.28|16012.28|10
1648209450000|2022-03-25 11:57:30|16133.14|16013.14|16133.66|16013.66|16133.66|16013.66|16133.14|16013.14|9
1648209460000|2022-03-25 11:57:40|16133.86|16013.86|16133.74|16013.74|16133.9|16013.9|16133.46|16013.46|9
1648209470000|2022-03-25 11:57:50|16133.8|16013.8|16133.76|16013.76|16134.6|16014.6|16132|16012|8
1648209480000|2022-03-25 11:58:00|16133.6|16013.6|16133.89|16013.89|16134.02|16014.02|16133.5|16013.5|10
1648209490000|2022-03-25 11:58:10|16133.67|16013.67|16133.2|16013.2|16133.67|16013.67|16132.83|16012.83|10
1648209500000|2022-03-25 11:58:20|16133.19|16013.19|16134.95|16014.95|16134.95|16014.95|16133.19|16013.19|9
1648209510000|2022-03-25 11:58:30|16134.17|16014.17|16133.86|16013.86|16134.69|16014.69|16133.67|16013.67|10
1648209520000|2022-03-25 11:58:40|16134.1|16014.1|16134.86|16014.86|16134.86|16014.86|16133.51|16013.51|10
1648209530000|2022-03-25 11:58:50|16134.77|16014.77|16134.03|16014.03|16134.84|16014.84|16133.91|16013.91|10
1648209540000|2022-03-25 11:59:00|16134.37|16014.37|16134.13|16014.13|16134.37|16014.37|16133.9|16013.9|10
1648209550000|2022-03-25 11:59:10|16134.12|16014.12|16133.97|16013.97|16134.12|16014.12|16133.95|16013.95|9
1648209560000|2022-03-25 11:59:20|16133.91|16013.91|16132.12|16012.12|16134.03|16014.03|16132.12|16012.12|9
1648209570000|2022-03-25 11:59:30|16132.04|16012.04|16132.65|16012.65|16132.65|16012.65|16132.04|16012.04|8
1648209580000|2022-03-25 11:59:40|16132.77|16012.77|16131.8|16011.8|16133.06|16013.06|16131.79|16011.79|9
1648209590000|2022-03-25 11:59:50|16131.59|16011.59|16130.14|16010.14|16132.15|16012.15|16129.79|16009.79|10
1648209600000|2022-03-25 12:00:00|16131.15|16011.15|16131.24|16011.24|16131.27|16011.27|16130.64|16010.64|10
1648209610000|2022-03-25 12:00:10|16131.01|16011.01|16129.28|16009.28|16131.04|16011.04|16129.28|16009.28|10
1648209620000|2022-03-25 12:00:20|16129.23|16009.23|16129.1|16009.1|16129.42|16009.42|16128.77|16008.77|10
1648209630000|2022-03-25 12:00:30|16129.09|16009.09|16129.73|16009.73|16129.85|16009.85|16129.09|16009.09|10
1648209640000|2022-03-25 12:00:40|16129.78|16009.78|16129.8|16009.8|16129.85|16009.85|16129.26|16009.26|10
1648209650000|2022-03-25 12:00:50|16129.71|16009.71|16129.64|16009.64|16129.71|16009.71|16128.99|16008.99|10
1648209660000|2022-03-25 12:01:00|16129.7|16009.7|16130.75|16010.75|16130.75|16010.75|16129.69|16009.69|9
1648209670000|2022-03-25 12:01:10|16130.91|16010.91|16131.21|16011.21|16131.25|16011.25|16129.77|16009.77|10
1648209680000|2022-03-25 12:01:20|16131.27|16011.27|16131.08|16011.08|16131.35|16011.35|16130.9|16010.9|10
1648209690000|2022-03-25 12:01:30|16131.18|16011.18|16133.04|16013.04|16133.04|16013.04|16131.18|16011.18|9
1648209700000|2022-03-25 12:01:40|16133.46|16013.46|16134.2|16014.2|16134.38|16014.38|16133.46|16013.46|9
1648209710000|2022-03-25 12:01:50|16134.69|16014.69|16133.31|16013.31|16134.69|16014.69|16132.37|16012.37|10
1648209720000|2022-03-25 12:02:00|16133.93|16013.93|16132.99|16012.99|16134.36|16014.36|16132.99|16012.99|10
1648209730000|2022-03-25 12:02:10|16133.08|16013.08|16131.48|16011.48|16133.12|16013.12|16131.48|16011.48|9
1648209740000|2022-03-25 12:02:20|16131.46|16011.46|16132.89|16012.89|16132.89|16012.89|16131.29|16011.29|8
1648209750000|2022-03-25 12:02:30|16132.92|16012.92|16133.46|16013.46|16133.46|16013.46|16132.87|16012.87|10
1648209760000|2022-03-25 12:02:40|16133.38|16013.38|16134.14|16014.14|16134.14|16014.14|16133.38|16013.38|9
1648209770000|2022-03-25 12:02:50|16134.05|16014.05|16134.09|16014.09|16134.13|16014.13|16132.45|16012.45|10
1648209780000|2022-03-25 12:03:00|16134.08|16014.08|16134.08|16014.08|16134.3|16014.3|16133.81|16013.81|10
1648209790000|2022-03-25 12:03:10|16134.07|16014.07|16135.71|16015.71|16135.71|16015.71|16134.05|16014.05|9
1648209800000|2022-03-25 12:03:20|16135.68|16015.68|16136.13|16016.13|16136.13|16016.13|16135.68|16015.68|8
1648209810000|2022-03-25 12:03:30|16137.12|16017.12|16136.7|16016.7|16137.12|16017.12|16136.47|16016.47|7
1648209820000|2022-03-25 12:03:40|16136.67|16016.67|16138.06|16018.06|16138.06|16018.06|16136.67|16016.67|10
1648209830000|2022-03-25 12:03:50|16138.01|16018.01|16138.81|16018.81|16138.97|16018.97|16137.87|16017.87|9
1648209840000|2022-03-25 12:04:00|16138.32|16018.32|16136.81|16016.81|16138.32|16018.32|16136.81|16016.81|10
1648209850000|2022-03-25 12:04:10|16136.52|16016.52|16135.22|16015.22|16136.7|16016.7|16135.22|16015.22|10
1648209860000|2022-03-25 12:04:20|16135.39|16015.39|16134.18|16014.18|16135.39|16015.39|16134.18|16014.18|9
1648209870000|2022-03-25 12:04:30|16133.69|16013.69|16132.56|16012.56|16133.69|16013.69|16132.56|16012.56|8
1648209880000|2022-03-25 12:04:40|16131.76|16011.76|16130.36|16010.36|16131.76|16011.76|16130.26|16010.26|10
1648209890000|2022-03-25 12:04:50|16129.51|16009.51|16129.74|16009.74|16130.25|16010.25|16129.51|16009.51|10
1648209900000|2022-03-25 12:05:00|16129.75|16009.75|16123.47|16003.47|16129.75|16009.75|16123.47|16003.47|10
1648209910000|2022-03-25 12:05:10|16122.93|16002.93|16119.84|15999.84|16122.93|16002.93|16119.74|15999.74|9
1648209920000|2022-03-25 12:05:20|16120.7|16000.7|16116.48|15996.48|16120.7|16000.7|16116.48|15996.48|9
1648209930000|2022-03-25 12:05:30|16115.86|15995.86|16114.29|15994.29|16116.02|15996.02|16114.29|15994.29|10
1648209940000|2022-03-25 12:05:40|16114.53|15994.53|16108.17|15988.17|16114.53|15994.53|16108.17|15988.17|10
1648209950000|2022-03-25 12:05:50|16107.99|15987.99|16100.19|15980.19|16107.99|15987.99|16100.19|15980.19|10
1648209960000|2022-03-25 12:06:00|16100.02|15980.02|16098.67|15978.67|16100.02|15980.02|16098.25|15978.25|10
1648209970000|2022-03-25 12:06:10|16098.89|15978.89|16098.28|15978.28|16099.27|15979.27|16098.28|15978.28|10
1648209980000|2022-03-25 12:06:20|16098.31|15978.31|16097.74|15977.74|16098.31|15978.31|16096.78|15976.78|10
1648209990000|2022-03-25 12:06:30|16097.77|15977.77|16094.15|15974.15|16097.88|15977.88|16094.15|15974.15|10
1648210000000|2022-03-25 12:06:40|16094.28|15974.28|16089.22|15969.22|16094.42|15974.42|16089.22|15969.22|10
1648210010000|2022-03-25 12:06:50|16088.79|15968.79|16087.7|15967.7|16089.33|15969.33|16087.7|15967.7|10
1648210020000|2022-03-25 12:07:00|16087.45|15967.45|16085.79|15965.79|16087.92|15967.92|16085.61|15965.61|10
1648210030000|2022-03-25 12:07:10|16085.87|15965.87|16086.81|15966.81|16087.13|15967.13|16085.65|15965.65|8
1648210040000|2022-03-25 12:07:20|16086.73|15966.73|16083.95|15963.95|16086.99|15966.99|16083.66|15963.66|9
1648210050000|2022-03-25 12:07:30|16084.05|15964.05|16079.38|15959.38|16084.05|15964.05|16079.38|15959.38|9
1648210060000|2022-03-25 12:07:40|16079.29|15959.29|16079.46|15959.46|16079.47|15959.47|16078.94|15958.94|10
1648210070000|2022-03-25 12:07:50|16079.56|15959.56|16083.1|15963.1|16083.1|15963.1|16079.56|15959.56|9
1648210080000|2022-03-25 12:08:00|16083.36|15963.36|16084.06|15964.06|16084.06|15964.06|16083.22|15963.22|10
1648210090000|2022-03-25 12:08:10|16083.94|15963.94|16086.85|15966.85|16086.85|15966.85|16083.94|15963.94|9
1648210100000|2022-03-25 12:08:20|16086.75|15966.75|16084.79|15964.79|16086.75|15966.75|16084.62|15964.62|10
1648210110000|2022-03-25 12:08:30|16084.78|15964.78|16084.63|15964.63|16085.05|15965.05|16084.53|15964.53|10
1648210120000|2022-03-25 12:08:40|16084.67|15964.67|16085.18|15965.18|16085.77|15965.77|16084.57|15964.57|9
1648210130000|2022-03-25 12:08:50|16087.23|15967.23|16088.27|15968.27|16088.65|15968.65|16087.08|15967.08|10
1648210140000|2022-03-25 12:09:00|16089.48|15969.48|16089.21|15969.21|16090.08|15970.08|16089.19|15969.19|10
1648210150000|2022-03-25 12:09:10|16089.18|15969.18|16085.59|15965.59|16089.18|15969.18|16085.59|15965.59|10
1648210160000|2022-03-25 12:09:20|16085.69|15965.69|16082.67|15962.67|16085.69|15965.69|16082.57|15962.57|10
1648210170000|2022-03-25 12:09:30|16082.58|15962.58|16081.14|15961.14|16082.71|15962.71|16081.14|15961.14|10
1648210180000|2022-03-25 12:09:40|16080.94|15960.94|16079.31|15959.31|16080.94|15960.94|16079.23|15959.23|10
1648210190000|2022-03-25 12:09:50|16079.43|15959.43|16080.57|15960.57|16081.02|15961.02|16079.43|15959.43|9
1648210200000|2022-03-25 12:10:00|16080.62|15960.62|16080.03|15960.03|16081.23|15961.23|16080|15960|10
1648210210000|2022-03-25 12:10:10|16080.32|15960.32|16080.34|15960.34|16080.68|15960.68|16079.42|15959.42|10
1648210220000|2022-03-25 12:10:20|16080.18|15960.18|16079.61|15959.61|16080.53|15960.53|16079.61|15959.61|9
1648210230000|2022-03-25 12:10:30|16081.33|15961.33|16082.43|15962.43|16082.76|15962.76|16081.28|15961.28|10
1648210240000|2022-03-25 12:10:40|16082.61|15962.61|16083.09|15963.09|16083.09|15963.09|16082.32|15962.32|10
1648210250000|2022-03-25 12:10:50|16082.97|15962.97|16083.34|15963.34|16083.58|15963.58|16081.94|15961.94|10
1648210260000|2022-03-25 12:11:00|16083.64|15963.64|16083.81|15963.81|16083.85|15963.85|16083.62|15963.62|10
1648210270000|2022-03-25 12:11:10|16083.87|15963.87|16084.82|15964.82|16084.82|15964.82|16083.85|15963.85|10
1648210280000|2022-03-25 12:11:20|16084.83|15964.83|16083.86|15963.86|16084.86|15964.86|16083.86|15963.86|10
1648210290000|2022-03-25 12:11:30|16084.1|15964.1|16083.7|15963.7|16084.1|15964.1|16083.49|15963.49|8
1648210300000|2022-03-25 12:11:40|16083.71|15963.71|16079.7|15959.7|16083.71|15963.71|16079.67|15959.67|9
1648210310000|2022-03-25 12:11:50|16079.63|15959.63|16077.06|15957.06|16079.64|15959.64|16077.06|15957.06|10
1648210320000|2022-03-25 12:12:00|16077.21|15957.21|16076.52|15956.52|16077.39|15957.39|16076.52|15956.52|10
1648210330000|2022-03-25 12:12:10|16076.5|15956.5|16076.39|15956.39|16076.55|15956.55|16076.14|15956.14|10
1648210340000|2022-03-25 12:12:20|16076.44|15956.44|16074.76|15954.76|16076.64|15956.64|16074.76|15954.76|10
1648210350000|2022-03-25 12:12:30|16074.7|15954.7|16075.67|15955.67|16075.67|15955.67|16074.17|15954.17|9
1648210360000|2022-03-25 12:12:40|16075.34|15955.34|16075.74|15955.74|16076.01|15956.01|16075.34|15955.34|10
1648210370000|2022-03-25 12:12:50|16074.33|15954.33|16072.59|15952.59|16074.33|15954.33|16072.55|15952.55|10
1648210380000|2022-03-25 12:13:00|16072.7|15952.7|16068.18|15948.18|16072.7|15952.7|16068.13|15948.13|10
1648210390000|2022-03-25 12:13:10|16067.19|15947.19|16067.45|15947.45|16067.53|15947.53|16067.08|15947.08|9
1648210400000|2022-03-25 12:13:20|16067.57|15947.57|16067.92|15947.92|16067.96|15947.96|16066.98|15946.98|10
1648210410000|2022-03-25 12:13:30|16067.9|15947.9|16068.48|15948.48|16069.21|15949.21|16067.81|15947.81|10
1648210420000|2022-03-25 12:13:40|16068.31|15948.31|16067.34|15947.34|16068.41|15948.41|16067.03|15947.03|9
1648210430000|2022-03-25 12:13:50|16067.35|15947.35|16068.02|15948.02|16068.02|15948.02|16066.87|15946.87|9
1648210440000|2022-03-25 12:14:00|16068.46|15948.46|16068.6|15948.6|16068.78|15948.78|16068.33|15948.33|10
1648210450000|2022-03-25 12:14:10|16068.97|15948.97|16071.1|15951.1|16071.1|15951.1|16068.97|15948.97|10
1648210460000|2022-03-25 12:14:20|16071.48|15951.48|16072.37|15952.37|16072.72|15952.72|16071.27|15951.27|10
1648210470000|2022-03-25 12:14:30|16072.65|15952.65|16074.94|15954.94|16074.94|15954.94|16072.41|15952.41|10
1648210480000|2022-03-25 12:14:40|16077.47|15957.47|16081.04|15961.04|16081.04|15961.04|16077.39|15957.39|10
1648210490000|2022-03-25 12:14:50|16081.4|15961.4|16083.35|15963.35|16083.35|15963.35|16081.27|15961.27|10
1648210500000|2022-03-25 12:15:00|16083.71|15963.71|16083.04|15963.04|16083.71|15963.71|16083.02|15963.02|10
1648210510000|2022-03-25 12:15:10|16083.1|15963.1|16082.4|15962.4|16083.18|15963.18|16082.16|15962.16|7
1648210520000|2022-03-25 12:15:20|16082.54|15962.54|16081.58|15961.58|16082.99|15962.99|16081.58|15961.58|10
1648210530000|2022-03-25 12:15:30|16081.28|15961.28|16080.23|15960.23|16082.26|15962.26|16080.19|15960.19|9
1648210540000|2022-03-25 12:15:40|16080.11|15960.11|16079.69|15959.69|16080.27|15960.27|16079.55|15959.55|9
1648210550000|2022-03-25 12:15:50|16079.62|15959.62|16079.44|15959.44|16080.36|15960.36|16079.44|15959.44|10
1648210560000|2022-03-25 12:16:00|16079.52|15959.52|16078.97|15958.97|16079.79|15959.79|16078.94|15958.94|10
1648210570000|2022-03-25 12:16:10|16078.94|15958.94|16078.19|15958.19|16079.21|15959.21|16078.19|15958.19|10
1648210580000|2022-03-25 12:16:20|16078.09|15958.09|16078.36|15958.36|16078.62|15958.62|16078.09|15958.09|10
1648210590000|2022-03-25 12:16:30|16078.22|15958.22|16077.86|15957.86|16078.28|15958.28|16077.78|15957.78|7
1648210600000|2022-03-25 12:16:40|16077.91|15957.91|16078.03|15958.03|16078.03|15958.03|16077.74|15957.74|7
1648210610000|2022-03-25 12:16:50|16077.99|15957.99|16077.84|15957.84|16077.99|15957.99|16076.93|15956.93|10
1648210620000|2022-03-25 12:17:00|16077.93|15957.93|16077.21|15957.21|16077.93|15957.93|16076.8|15956.8|9
1648210630000|2022-03-25 12:17:10|16077.12|15957.12|16076.93|15956.93|16077.13|15957.13|16076.9|15956.9|8
1648210640000|2022-03-25 12:17:20|16076.61|15956.61|16076.29|15956.29|16076.75|15956.75|16076.28|15956.28|9
1648210650000|2022-03-25 12:17:30|16075.37|15955.37|16074.9|15954.9|16075.37|15955.37|16074.9|15954.9|7
1648210660000|2022-03-25 12:17:40|16074.83|15954.83|16074.89|15954.89|16075.95|15955.95|16074.83|15954.83|7
1648210670000|2022-03-25 12:17:50|16074.81|15954.81|16074.17|15954.17|16075.2|15955.2|16073.89|15953.89|9
1648210680000|2022-03-25 12:18:00|16074.18|15954.18|16073.4|15953.4|16074.22|15954.22|16073.4|15953.4|10
1648210690000|2022-03-25 12:18:10|16073|15953|16072.63|15952.63|16074.41|15954.41|16072.63|15952.63|9
1648210700000|2022-03-25 12:18:20|16072.37|15952.37|16074.55|15954.55|16074.55|15954.55|16072.08|15952.08|9
1648210710000|2022-03-25 12:18:30|16074.94|15954.94|16075.62|15955.62|16075.67|15955.67|16074.64|15954.64|10
1648210720000|2022-03-25 12:18:40|16075.59|15955.59|16080.63|15960.63|16080.68|15960.68|16075.59|15955.59|10
1648210730000|2022-03-25 12:18:50|16080.6|15960.6|16080.81|15960.81|16081.71|15961.71|16080.6|15960.6|10
1648210740000|2022-03-25 12:19:00|16080.62|15960.62|16080.09|15960.09|16081.04|15961.04|16080.09|15960.09|10
1648210750000|2022-03-25 12:19:10|16080.07|15960.07|16079.99|15959.99|16080.08|15960.08|16079.77|15959.77|9
1648210760000|2022-03-25 12:19:20|16080.1|15960.1|16083.16|15963.16|16083.16|15963.16|16080.1|15960.1|8
1648210770000|2022-03-25 12:19:30|16083.21|15963.21|16086.37|15966.37|16086.42|15966.42|16083.21|15963.21|10
1648210780000|2022-03-25 12:19:40|16087.68|15967.68|16091.11|15971.11|16091.11|15971.11|16087.68|15967.68|9
1648210790000|2022-03-25 12:19:50|16091.07|15971.07|16093.86|15973.86|16093.86|15973.86|16090.87|15970.87|9
1648210800000|2022-03-25 12:20:00|16094.33|15974.33|16095.35|15975.35|16095.35|15975.35|16094.33|15974.33|9
1648210810000|2022-03-25 12:20:10|16095.59|15975.59|16097.92|15977.92|16097.92|15977.92|16095.59|15975.59|9
1648210820000|2022-03-25 12:20:20|16097.85|15977.85|16097.04|15977.04|16098.27|15978.27|16097.04|15977.04|10
1648210830000|2022-03-25 12:20:30|16096.89|15976.89|16098.44|15978.44|16098.56|15978.56|16096.89|15976.89|9
1648210840000|2022-03-25 12:20:40|16098.27|15978.27|16103.57|15983.57|16103.57|15983.57|16098.27|15978.27|10
1648210850000|2022-03-25 12:20:50|16103.89|15983.89|16105.02|15985.02|16105.02|15985.02|16103.89|15983.89|10
1648210860000|2022-03-25 12:21:00|16104.89|15984.89|16106.54|15986.54|16106.54|15986.54|16104.66|15984.66|10
1648210870000|2022-03-25 12:21:10|16106.68|15986.68|16108.5|15988.5|16108.88|15988.88|16106.68|15986.68|10
1648210880000|2022-03-25 12:21:20|16108.69|15988.69|16110.26|15990.26|16110.61|15990.61|16108.68|15988.68|10
1648210890000|2022-03-25 12:21:30|16110.69|15990.69|16111.46|15991.46|16111.46|15991.46|16110.69|15990.69|10
1648210900000|2022-03-25 12:21:40|16111.59|15991.59|16111.76|15991.76|16113.19|15993.19|16111.3|15991.3|10
1648210910000|2022-03-25 12:21:50|16111.59|15991.59|16111.76|15991.76|16111.89|15991.89|16111.35|15991.35|8
1648210920000|2022-03-25 12:22:00|16111.74|15991.74|16111.36|15991.36|16112.11|15992.11|16111.12|15991.12|10
1648210930000|2022-03-25 12:22:10|16110.93|15990.93|16109.7|15989.7|16110.93|15990.93|16109.7|15989.7|10
1648210940000|2022-03-25 12:22:20|16110.19|15990.19|16110.43|15990.43|16110.68|15990.68|16109.77|15989.77|10
1648210950000|2022-03-25 12:22:30|16110.57|15990.57|16109.22|15989.22|16110.57|15990.57|16109.22|15989.22|8
1648210960000|2022-03-25 12:22:40|16108.94|15988.94|16108.95|15988.95|16109.81|15989.81|16108.79|15988.79|9
1648210970000|2022-03-25 12:22:50|16109.4|15989.4|16111.25|15991.25|16111.25|15991.25|16109.25|15989.25|10
1648210980000|2022-03-25 12:23:00|16113.13|15993.13|16114.51|15994.51|16115.2|15995.2|16113.13|15993.13|10
1648210990000|2022-03-25 12:23:10|16114.32|15994.32|16114.34|15994.34|16115.5|15995.5|16114.32|15994.32|9
1648211000000|2022-03-25 12:23:20|16114.32|15994.32|16113.54|15993.54|16114.65|15994.65|16113.54|15993.54|10
1648211010000|2022-03-25 12:23:30|16113.55|15993.55|16113.22|15993.22|16113.84|15993.84|16112.82|15992.82|10
1648211020000|2022-03-25 12:23:40|16113.15|15993.15|16116.07|15996.07|16116.07|15996.07|16113.15|15993.15|10
1648211030000|2022-03-25 12:23:50|16116.41|15996.41|16117.45|15997.45|16117.45|15997.45|16116.41|15996.41|7
1648211040000|2022-03-25 12:24:00|16117.48|15997.48|16117.7|15997.7|16117.89|15997.89|16117.48|15997.48|9
1648211050000|2022-03-25 12:24:10|16117.68|15997.68|16118.4|15998.4|16118.4|15998.4|16117.51|15997.51|10
1648211060000|2022-03-25 12:24:20|16118.32|15998.32|16119.57|15999.57|16120.05|16000.05|16118.32|15998.32|10
1648211070000|2022-03-25 12:24:30|16120.37|16000.37|16120.76|16000.76|16120.83|16000.83|16120.25|16000.25|9
1648211080000|2022-03-25 12:24:40|16120.63|16000.63|16120.23|16000.23|16120.63|16000.63|16120.05|16000.05|8
1648211090000|2022-03-25 12:24:50|16121|16001|16121.85|16001.85|16122.21|16002.21|16120.71|16000.71|10
1648211100000|2022-03-25 12:25:00|16122.71|16002.71|16122.37|16002.37|16122.8|16002.8|16122.37|16002.37|10
1648211110000|2022-03-25 12:25:10|16122.16|16002.16|16121.82|16001.82|16122.16|16002.16|16121.69|16001.69|10
1648211120000|2022-03-25 12:25:20|16121.83|16001.83|16122.39|16002.39|16122.45|16002.45|16121.82|16001.82|8
1648211130000|2022-03-25 12:25:30|16122.4|16002.4|16121.53|16001.53|16122.52|16002.52|16121.53|16001.53|10
1648211140000|2022-03-25 12:25:40|16121.35|16001.35|16121.74|16001.74|16122.53|16002.53|16121.35|16001.35|9
1648211150000|2022-03-25 12:25:50|16121.49|16001.49|16121.07|16001.07|16121.86|16001.86|16121.07|16001.07|10
1648211160000|2022-03-25 12:26:00|16120.77|16000.77|16121.47|16001.47|16121.49|16001.49|16120.75|16000.75|9
1648211170000|2022-03-25 12:26:10|16121.66|16001.66|16122.47|16002.47|16122.47|16002.47|16121.47|16001.47|10
1648211180000|2022-03-25 12:26:20|16122.53|16002.53|16123.26|16003.26|16123.33|16003.33|16122.38|16002.38|10
1648211190000|2022-03-25 12:26:30|16123.38|16003.38|16123.39|16003.39|16123.66|16003.66|16123.1|16003.1|9
1648211200000|2022-03-25 12:26:40|16123.42|16003.42|16124.96|16004.96|16124.96|16004.96|16123.21|16003.21|10
1648211210000|2022-03-25 12:26:50|16124.88|16004.88|16124.79|16004.79|16125.19|16005.19|16124.7|16004.7|10
1648211220000|2022-03-25 12:27:00|16124.17|16004.17|16123.89|16003.89|16124.17|16004.17|16123.49|16003.49|8
1648211230000|2022-03-25 12:27:10|16123.83|16003.83|16124.82|16004.82|16124.82|16004.82|16123.74|16003.74|10
1648211240000|2022-03-25 12:27:20|16124.98|16004.98|16125.43|16005.43|16125.43|16005.43|16124.13|16004.13|8
1648211250000|2022-03-25 12:27:30|16125.37|16005.37|16126.69|16006.69|16126.69|16006.69|16124.42|16004.42|10
1648211260000|2022-03-25 12:27:40|16126.48|16006.48|16125.91|16005.91|16127.31|16007.31|16125.91|16005.91|10
1648211270000|2022-03-25 12:27:50|16125.94|16005.94|16126.62|16006.62|16126.62|16006.62|16125.88|16005.88|9
1648211280000|2022-03-25 12:28:00|16127.55|16007.55|16127.95|16007.95|16128.56|16008.56|16127.17|16007.17|10
1648211290000|2022-03-25 12:28:10|16128.01|16008.01|16130.06|16010.06|16130.06|16010.06|16127.95|16007.95|10
1648211300000|2022-03-25 12:28:20|16129.87|16009.87|16132.02|16012.02|16132.02|16012.02|16129.87|16009.87|10
1648211310000|2022-03-25 12:28:30|16131.79|16011.79|16133.56|16013.56|16133.57|16013.57|16131.79|16011.79|10
1648211320000|2022-03-25 12:28:40|16133.69|16013.69|16135.81|16015.81|16135.81|16015.81|16133.69|16013.69|9
1648211330000|2022-03-25 12:28:50|16135.92|16015.92|16141.07|16021.07|16141.07|16021.07|16134.86|16014.86|10
1648211340000|2022-03-25 12:29:00|16142.06|16022.06|16146.12|16026.12|16146.12|16026.12|16142.06|16022.06|10
1648211350000|2022-03-25 12:29:10|16145.91|16025.91|16143.44|16023.44|16145.91|16025.91|16143.44|16023.44|10
1648211360000|2022-03-25 12:29:20|16143.29|16023.29|16141.27|16021.27|16143.29|16023.29|16141.27|16021.27|10
1648211370000|2022-03-25 12:29:30|16140.65|16020.65|16141.55|16021.55|16141.55|16021.55|16140.36|16020.36|10
1648211380000|2022-03-25 12:29:40|16141.41|16021.41|16141.37|16021.37|16141.53|16021.53|16141.04|16021.04|10
1648211390000|2022-03-25 12:29:50|16141.24|16021.24|16141.6|16021.6|16141.83|16021.83|16141.13|16021.13|10
1648211400000|2022-03-25 12:30:00|16141.97|16021.97|16142.08|16022.08|16142.09|16022.09|16141.51|16021.51|10
1648211410000|2022-03-25 12:30:10|16142.13|16022.13|16143.08|16023.08|16143.7|16023.7|16142.12|16022.12|6
1648211420000|2022-03-25 12:30:20|16143.09|16023.09|16142.96|16022.96|16143.3|16023.3|16142.76|16022.76|9
1648211430000|2022-03-25 12:30:30|16143.1|16023.1|16143.37|16023.37|16143.47|16023.47|16142.6|16022.6|10
1648211440000|2022-03-25 12:30:40|16143.85|16023.85|16143.63|16023.63|16143.85|16023.85|16143.22|16023.22|9
1648211450000|2022-03-25 12:30:50|16144.29|16024.29|16145.14|16025.14|16145.14|16025.14|16144.28|16024.28|9
1648211460000|2022-03-25 12:31:00|16145.77|16025.77|16150.62|16030.62|16150.62|16030.62|16145.73|16025.73|9
1648211470000|2022-03-25 12:31:10|16150.43|16030.43|16155.54|16035.54|16155.54|16035.54|16150.43|16030.43|10
1648211480000|2022-03-25 12:31:20|16156.13|16036.13|16155.39|16035.39|16156.13|16036.13|16154.9|16034.9|10
1648211490000|2022-03-25 12:31:30|16154.98|16034.98|16153.71|16033.71|16155.25|16035.25|16153.71|16033.71|9
1648211500000|2022-03-25 12:31:40|16151.37|16031.37|16145.67|16025.67|16151.7|16031.7|16145.67|16025.67|10
1648211510000|2022-03-25 12:31:50|16144.41|16024.41|16138.96|16018.96|16144.55|16024.55|16138.96|16018.96|10
1648211520000|2022-03-25 12:32:00|16137.18|16017.18|16130.77|16010.77|16137.18|16017.18|16130.77|16010.77|10
1648211530000|2022-03-25 12:32:10|16131.4|16011.4|16130.32|16010.32|16131.57|16011.57|16130.27|16010.27|8
1648211540000|2022-03-25 12:32:20|16130.59|16010.59|16132.64|16012.64|16132.64|16012.64|16130.38|16010.38|10
1648211550000|2022-03-25 12:32:30|16133.02|16013.02|16133.57|16013.57|16133.57|16013.57|16132.92|16012.92|10
1648211560000|2022-03-25 12:32:40|16133.81|16013.81|16133.86|16013.86|16134.16|16014.16|16133.62|16013.62|10
1648211570000|2022-03-25 12:32:50|16134.16|16014.16|16134.48|16014.48|16135.11|16015.11|16133.67|16013.67|9
1648211580000|2022-03-25 12:33:00|16133.98|16013.98|16134.21|16014.21|16134.37|16014.37|16133.9|16013.9|9
1648211590000|2022-03-25 12:33:10|16134.63|16014.63|16134.97|16014.97|16135.8|16015.8|16134.63|16014.63|10
1648211600000|2022-03-25 12:33:20|16134.88|16014.88|16136.08|16016.08|16136.27|16016.27|16134.13|16014.13|10
1648211610000|2022-03-25 12:33:30|16136.34|16016.34|16137.13|16017.13|16137.13|16017.13|16136.07|16016.07|8
1648211620000|2022-03-25 12:33:40|16137.24|16017.24|16136.18|16016.18|16137.32|16017.32|16136.02|16016.02|10
1648211630000|2022-03-25 12:33:50|16136.35|16016.35|16137.19|16017.19|16137.19|16017.19|16136.21|16016.21|10
1648211640000|2022-03-25 12:34:00|16137.18|16017.18|16138.45|16018.45|16138.45|16018.45|16137.18|16017.18|10
1648211650000|2022-03-25 12:34:10|16139|16019|16139.48|16019.48|16139.48|16019.48|16138.86|16018.86|10
1648211660000|2022-03-25 12:34:20|16139.54|16019.54|16146.4|16026.4|16146.4|16026.4|16139.54|16019.54|10
1648211670000|2022-03-25 12:34:30|16146.28|16026.28|16149.83|16029.83|16149.85|16029.85|16146.19|16026.19|10
1648211680000|2022-03-25 12:34:40|16149.51|16029.51|16150.97|16030.97|16151.56|16031.56|16149.18|16029.18|10
1648211690000|2022-03-25 12:34:50|16150.4|16030.4|16149.78|16029.78|16150.42|16030.42|16149.73|16029.73|9
1648211700000|2022-03-25 12:35:00|16149.92|16029.92|16148.36|16028.36|16149.98|16029.98|16148.36|16028.36|10
1648211710000|2022-03-25 12:35:10|16148.71|16028.71|16148.02|16028.02|16148.91|16028.91|16147.61|16027.61|10
1648211720000|2022-03-25 12:35:20|16148.21|16028.21|16150.7|16030.7|16150.7|16030.7|16148.21|16028.21|10
1648211730000|2022-03-25 12:35:30|16150.24|16030.24|16150.85|16030.85|16150.9|16030.9|16149.69|16029.69|10
1648211740000|2022-03-25 12:35:40|16150.72|16030.72|16150.7|16030.7|16150.86|16030.86|16150.66|16030.66|10
1648211750000|2022-03-25 12:35:50|16150.77|16030.77|16149.74|16029.74|16151.1|16031.1|16149.74|16029.74|10
1648211760000|2022-03-25 12:36:00|16149.29|16029.29|16149.74|16029.74|16149.99|16029.99|16149.29|16029.29|10
1648211770000|2022-03-25 12:36:10|16149.72|16029.72|16151.31|16031.31|16151.65|16031.65|16149.72|16029.72|10
1648211780000|2022-03-25 12:36:20|16151.41|16031.41|16152.18|16032.18|16152.18|16032.18|16150.95|16030.95|10
1648211790000|2022-03-25 12:36:30|16152.17|16032.17|16153.83|16033.83|16153.83|16033.83|16152.17|16032.17|10
1648211800000|2022-03-25 12:36:40|16153.61|16033.61|16155.82|16035.82|16155.82|16035.82|16153.61|16033.61|10
1648211810000|2022-03-25 12:36:50|16156.05|16036.05|16155.57|16035.57|16156.05|16036.05|16154.7|16034.7|10
1648211820000|2022-03-25 12:37:00|16155.78|16035.78|16155.5|16035.5|16156.22|16036.22|16155.35|16035.35|9
1648211830000|2022-03-25 12:37:10|16155.4|16035.4|16153.82|16033.82|16155.82|16035.82|16153.82|16033.82|9
1648211840000|2022-03-25 12:37:20|16153.78|16033.78|16151.21|16031.21|16153.78|16033.78|16151.21|16031.21|9
1648211850000|2022-03-25 12:37:30|16151.05|16031.05|16151.03|16031.03|16151.67|16031.67|16151.03|16031.03|10
1648211860000|2022-03-25 12:37:40|16150.55|16030.55|16150.63|16030.63|16151.91|16031.91|16150.55|16030.55|8
1648211870000|2022-03-25 12:37:50|16150.22|16030.22|16150.19|16030.19|16150.43|16030.43|16149.79|16029.79|9
1648211880000|2022-03-25 12:38:00|16150.37|16030.37|16149.36|16029.36|16150.37|16030.37|16149.36|16029.36|10
1648211890000|2022-03-25 12:38:10|16148.26|16028.26|16148.45|16028.45|16148.45|16028.45|16147.15|16027.15|9
1648211900000|2022-03-25 12:38:20|16148.23|16028.23|16148.87|16028.87|16148.88|16028.88|16148.23|16028.23|8
1648211910000|2022-03-25 12:38:30|16148.83|16028.83|16150.6|16030.6|16151.11|16031.11|16148.83|16028.83|10
1648211920000|2022-03-25 12:38:40|16150.58|16030.58|16151|16031|16151.15|16031.15|16150.47|16030.47|10
1648211930000|2022-03-25 12:38:50|16150.96|16030.96|16152.71|16032.71|16152.71|16032.71|16150.96|16030.96|10
1648211940000|2022-03-25 12:39:00|16153.24|16033.24|16153.74|16033.74|16153.77|16033.77|16153.24|16033.24|9
1648211950000|2022-03-25 12:39:10|16153.44|16033.44|16152.63|16032.63|16153.74|16033.74|16152.63|16032.63|10
1648211960000|2022-03-25 12:39:20|16152.65|16032.65|16152.94|16032.94|16152.94|16032.94|16152.4|16032.4|10
1648211970000|2022-03-25 12:39:30|16152.91|16032.91|16151.73|16031.73|16153.04|16033.04|16151.7|16031.7|10
1648211980000|2022-03-25 12:39:40|16151.83|16031.83|16151.26|16031.26|16151.83|16031.83|16151.26|16031.26|10
1648211990000|2022-03-25 12:39:50|16151.4|16031.4|16147.94|16027.94|16151.59|16031.59|16147.94|16027.94|10
1648212000000|2022-03-25 12:40:00|16148.39|16028.39|16146.89|16026.89|16148.75|16028.75|16146.89|16026.89|9
1648212010000|2022-03-25 12:40:10|16146.67|16026.67|16144.66|16024.66|16146.67|16026.67|16144.66|16024.66|10
1648212020000|2022-03-25 12:40:20|16144.87|16024.87|16147.07|16027.07|16147.07|16027.07|16144.87|16024.87|10
1648212030000|2022-03-25 12:40:30|16147.11|16027.11|16148.16|16028.16|16148.18|16028.18|16147.11|16027.11|10
1648212040000|2022-03-25 12:40:40|16148.3|16028.3|16150.7|16030.7|16150.7|16030.7|16148.26|16028.26|10
1648212050000|2022-03-25 12:40:50|16151.04|16031.04|16151.19|16031.19|16151.77|16031.77|16151.04|16031.04|9
1648212060000|2022-03-25 12:41:00|16150.86|16030.86|16151.41|16031.41|16151.41|16031.41|16150.8|16030.8|9
1648212070000|2022-03-25 12:41:10|16151.54|16031.54|16152.16|16032.16|16152.16|16032.16|16151.39|16031.39|9
1648212080000|2022-03-25 12:41:20|16152.47|16032.47|16153.74|16033.74|16153.86|16033.86|16152.38|16032.38|10
1648212090000|2022-03-25 12:41:30|16153.67|16033.67|16149.45|16029.45|16153.67|16033.67|16149.45|16029.45|10
1648212100000|2022-03-25 12:41:40|16150.07|16030.07|16149.34|16029.34|16150.41|16030.41|16149.34|16029.34|8
1648212110000|2022-03-25 12:41:50|16149.4|16029.4|16150.75|16030.75|16150.78|16030.78|16149.4|16029.4|10
1648212120000|2022-03-25 12:42:00|16151.32|16031.32|16155.88|16035.88|16155.88|16035.88|16151.32|16031.32|9
1648212130000|2022-03-25 12:42:10|16156.24|16036.24|16157.1|16037.1|16157.18|16037.18|16156.24|16036.24|10
1648212140000|2022-03-25 12:42:20|16157.06|16037.06|16158.53|16038.53|16158.78|16038.78|16157.06|16037.06|10
1648212150000|2022-03-25 12:42:30|16159.02|16039.02|16160.83|16040.83|16161.1|16041.1|16158.84|16038.84|9
1648212160000|2022-03-25 12:42:40|16161.62|16041.62|16164.13|16044.13|16164.13|16044.13|16160.33|16040.33|10
1648212170000|2022-03-25 12:42:50|16164.45|16044.45|16162|16042|16164.45|16044.45|16160.76|16040.76|10
1648212180000|2022-03-25 12:43:00|16161.87|16041.87|16164.68|16044.68|16164.68|16044.68|16161.63|16041.63|9
1648212190000|2022-03-25 12:43:10|16166.97|16046.97|16171.35|16051.35|16171.35|16051.35|16166.97|16046.97|10
1648212200000|2022-03-25 12:43:20|16172.31|16052.31|16175.66|16055.66|16175.66|16055.66|16171.82|16051.82|10
1648212210000|2022-03-25 12:43:30|16175.67|16055.67|16178.04|16058.04|16178.04|16058.04|16175.67|16055.67|10
1648212220000|2022-03-25 12:43:40|16178.97|16058.97|16181.66|16061.66|16181.66|16061.66|16178.97|16058.97|10
1648212230000|2022-03-25 12:43:50|16181.67|16061.67|16189.34|16069.34|16189.34|16069.34|16181.67|16061.67|10
1648212240000|2022-03-25 12:44:00|16189.4|16069.4|16195.35|16075.35|16195.35|16075.35|16189.4|16069.4|9
1648212250000|2022-03-25 12:44:10|16195.12|16075.12|16193.78|16073.78|16196.04|16076.04|16193.09|16073.09|10
1648212260000|2022-03-25 12:44:20|16194.11|16074.11|16196.9|16076.9|16196.9|16076.9|16193.85|16073.85|10
1648212270000|2022-03-25 12:44:30|16198.21|16078.21|16199.12|16079.12|16199.12|16079.12|16198.19|16078.19|10
1648212280000|2022-03-25 12:44:40|16199.47|16079.47|16203.38|16083.38|16203.59|16083.59|16199.47|16079.47|9
1648212290000|2022-03-25 12:44:50|16205.79|16085.79|16206.4|16086.4|16206.89|16086.89|16205.61|16085.61|10
1648212300000|2022-03-25 12:45:00|16206.83|16086.83|16206.18|16086.18|16207.21|16087.21|16206.07|16086.07|10
1648212310000|2022-03-25 12:45:10|16206.06|16086.06|16205.56|16085.56|16206.46|16086.46|16205.56|16085.56|9
1648212320000|2022-03-25 12:45:20|16205.33|16085.33|16207.09|16087.09|16207.69|16087.69|16205.07|16085.07|9
1648212330000|2022-03-25 12:45:30|16207.03|16087.03|16209.41|16089.41|16209.86|16089.86|16207.03|16087.03|9
1648212340000|2022-03-25 12:45:40|16209.74|16089.74|16208.43|16088.43|16209.99|16089.99|16208.11|16088.11|10
1648212350000|2022-03-25 12:45:50|16208.47|16088.47|16205.57|16085.57|16208.47|16088.47|16205.57|16085.57|9
1648212360000|2022-03-25 12:46:00|16205.24|16085.24|16204.01|16084.01|16205.53|16085.53|16204.01|16084.01|10
1648212370000|2022-03-25 12:46:10|16204.8|16084.8|16202.95|16082.95|16207.82|16087.82|16202.95|16082.95|10
1648212380000|2022-03-25 12:46:20|16202.87|16082.87|16197.3|16077.3|16202.9|16082.9|16197.3|16077.3|10
1648212390000|2022-03-25 12:46:30|16196.64|16076.64|16194.55|16074.55|16196.64|16076.64|16194.14|16074.14|10
1648212400000|2022-03-25 12:46:40|16194.69|16074.69|16192.64|16072.64|16194.81|16074.81|16192.59|16072.59|9
1648212410000|2022-03-25 12:46:50|16192.59|16072.59|16191.2|16071.2|16192.98|16072.98|16191.2|16071.2|10
1648212420000|2022-03-25 12:47:00|16191.05|16071.05|16191.59|16071.59|16191.59|16071.59|16190.63|16070.63|8
1648212430000|2022-03-25 12:47:10|16191.82|16071.82|16192.64|16072.64|16192.66|16072.66|16191.82|16071.82|9
1648212440000|2022-03-25 12:47:20|16192.86|16072.86|16192.71|16072.71|16193.1|16073.1|16192.63|16072.63|10
1648212450000|2022-03-25 12:47:30|16192.67|16072.67|16193.02|16073.02|16193.41|16073.41|16192.67|16072.67|10
1648212460000|2022-03-25 12:47:40|16192.84|16072.84|16191.07|16071.07|16193.21|16073.21|16191.07|16071.07|10
1648212470000|2022-03-25 12:47:50|16190.83|16070.83|16190.17|16070.17|16190.83|16070.83|16189.9|16069.9|9
1648212480000|2022-03-25 12:48:00|16190.09|16070.09|16191.57|16071.57|16191.57|16071.57|16189.95|16069.95|9
1648212490000|2022-03-25 12:48:10|16191.76|16071.76|16193.37|16073.37|16193.71|16073.71|16191.76|16071.76|9
1648212500000|2022-03-25 12:48:20|16193.62|16073.62|16191.96|16071.96|16193.64|16073.64|16191.96|16071.96|10
1648212510000|2022-03-25 12:48:30|16191.92|16071.92|16191.82|16071.82|16192.17|16072.17|16191.07|16071.07|9
1648212520000|2022-03-25 12:48:40|16191.77|16071.77|16189.46|16069.46|16191.77|16071.77|16189.46|16069.46|10
1648212530000|2022-03-25 12:48:50|16189.48|16069.48|16187.68|16067.68|16189.48|16069.48|16187.56|16067.56|10
1648212540000|2022-03-25 12:49:00|16187.86|16067.86|16186.8|16066.8|16187.88|16067.88|16186.8|16066.8|10
1648212550000|2022-03-25 12:49:10|16186.63|16066.63|16184.95|16064.95|16186.63|16066.63|16184.95|16064.95|10
1648212560000|2022-03-25 12:49:20|16184.89|16064.89|16185.12|16065.12|16185.12|16065.12|16184.41|16064.41|8
1648212570000|2022-03-25 12:49:30|16184.86|16064.86|16182.53|16062.53|16185.23|16065.23|16182.53|16062.53|10
1648212580000|2022-03-25 12:49:40|16182.32|16062.32|16181.36|16061.36|16182.37|16062.37|16181.36|16061.36|10
1648212590000|2022-03-25 12:49:50|16181.71|16061.71|16181.64|16061.64|16181.71|16061.71|16180.93|16060.93|10
1648212600000|2022-03-25 12:50:00|16181.63|16061.63|16179.97|16059.97|16181.78|16061.78|16179.97|16059.97|9
1648212610000|2022-03-25 12:50:10|16180.37|16060.37|16179.17|16059.17|16180.81|16060.81|16179.17|16059.17|10
1648212620000|2022-03-25 12:50:20|16178.87|16058.87|16179.6|16059.6|16180.25|16060.25|16178.87|16058.87|10
1648212630000|2022-03-25 12:50:30|16179.1|16059.1|16177.8|16057.8|16179.34|16059.34|16177.78|16057.78|9
1648212640000|2022-03-25 12:50:40|16177.35|16057.35|16177.54|16057.54|16177.54|16057.54|16176.39|16056.39|10
1648212650000|2022-03-25 12:50:50|16177.34|16057.34|16177.95|16057.95|16178.53|16058.53|16177.24|16057.24|10
1648212660000|2022-03-25 12:51:00|16178.45|16058.45|16176.32|16056.32|16178.45|16058.45|16176.32|16056.32|10
1648212670000|2022-03-25 12:51:10|16176.18|16056.18|16173.49|16053.49|16176.18|16056.18|16173.49|16053.49|10
1648212680000|2022-03-25 12:51:20|16171.3|16051.3|16172.15|16052.15|16172.15|16052.15|16170.73|16050.73|9
1648212690000|2022-03-25 12:51:30|16172.45|16052.45|16173.75|16053.75|16173.75|16053.75|16171.79|16051.79|9
1648212700000|2022-03-25 12:51:40|16174.01|16054.01|16177.22|16057.22|16177.22|16057.22|16174.01|16054.01|10
1648212710000|2022-03-25 12:51:50|16176.93|16056.93|16177.88|16057.88|16178.62|16058.62|16176.93|16056.93|10
1648212720000|2022-03-25 12:52:00|16177.62|16057.62|16177.56|16057.56|16177.62|16057.62|16177.23|16057.23|10
1648212730000|2022-03-25 12:52:10|16177.47|16057.47|16177.75|16057.75|16177.75|16057.75|16176.8|16056.8|10
1648212740000|2022-03-25 12:52:20|16177.89|16057.89|16178.15|16058.15|16178.42|16058.42|16177.89|16057.89|10
1648212750000|2022-03-25 12:52:30|16178.18|16058.18|16179.88|16059.88|16181.14|16061.14|16178.18|16058.18|10
1648212760000|2022-03-25 12:52:40|16179.83|16059.83|16177.23|16057.23|16180.9|16060.9|16177.23|16057.23|9
1648212770000|2022-03-25 12:52:50|16177.94|16057.94|16181.95|16061.95|16181.95|16061.95|16177.94|16057.94|10
1648212780000|2022-03-25 12:53:00|16182.14|16062.14|16181.59|16061.59|16182.46|16062.46|16181.58|16061.58|10
1648212790000|2022-03-25 12:53:10|16182.01|16062.01|16181.49|16061.49|16182.71|16062.71|16181.24|16061.24|10
1648212800000|2022-03-25 12:53:20|16181|16061|16179.63|16059.63|16181.07|16061.07|16179.63|16059.63|10
1648212810000|2022-03-25 12:53:30|16179.56|16059.56|16179.56|16059.56|16179.58|16059.58|16179.09|16059.09|10
1648212820000|2022-03-25 12:53:40|16179.63|16059.63|16179.88|16059.88|16180.27|16060.27|16179.63|16059.63|10
1648212830000|2022-03-25 12:53:50|16180.58|16060.58|16180.19|16060.19|16180.97|16060.97|16180.19|16060.19|10
1648212840000|2022-03-25 12:54:00|16180.7|16060.7|16179.72|16059.72|16180.7|16060.7|16179.72|16059.72|7
1648212850000|2022-03-25 12:54:10|16179.96|16059.96|16185.52|16065.52|16185.52|16065.52|16179.52|16059.52|10
1648212860000|2022-03-25 12:54:20|16185.95|16065.95|16188.39|16068.39|16188.69|16068.69|16185.95|16065.95|10
1648212870000|2022-03-25 12:54:30|16188.19|16068.19|16190.04|16070.04|16190.04|16070.04|16188.19|16068.19|10
1648212880000|2022-03-25 12:54:40|16189.8|16069.8|16189.35|16069.35|16189.8|16069.8|16188.79|16068.79|9
1648212890000|2022-03-25 12:54:50|16189.32|16069.32|16189.72|16069.72|16189.8|16069.8|16188.76|16068.76|10
1648212900000|2022-03-25 12:55:00|16189.9|16069.9|16189.54|16069.54|16189.9|16069.9|16189.54|16069.54|9
1648212910000|2022-03-25 12:55:10|16189.45|16069.45|16188.35|16068.35|16189.45|16069.45|16188.26|16068.26|10
1648212920000|2022-03-25 12:55:20|16188.51|16068.51|16189.56|16069.56|16189.92|16069.92|16188.51|16068.51|10
1648212930000|2022-03-25 12:55:30|16189.84|16069.84|16191.27|16071.27|16191.38|16071.38|16189.49|16069.49|10
1648212940000|2022-03-25 12:55:40|16191.36|16071.36|16193.55|16073.55|16193.55|16073.55|16190.91|16070.91|9
1648212950000|2022-03-25 12:55:50|16195.26|16075.26|16197.1|16077.1|16197.1|16077.1|16194.51|16074.51|10
1648212960000|2022-03-25 12:56:00|16197.06|16077.06|16199.12|16079.12|16199.12|16079.12|16197.06|16077.06|9
1648212970000|2022-03-25 12:56:10|16199.65|16079.65|16196.89|16076.89|16199.93|16079.93|16196.89|16076.89|10
1648212980000|2022-03-25 12:56:20|16196.74|16076.74|16194.73|16074.73|16196.74|16076.74|16194.73|16074.73|10
1648212990000|2022-03-25 12:56:30|16194.64|16074.64|16194.8|16074.8|16195.15|16075.15|16194.64|16074.64|10
1648213000000|2022-03-25 12:56:40|16193.76|16073.76|16192.78|16072.78|16193.76|16073.76|16192.76|16072.76|10
1648213010000|2022-03-25 12:56:50|16192.75|16072.75|16188.09|16068.09|16192.75|16072.75|16188.09|16068.09|10
1648213020000|2022-03-25 12:57:00|16187.75|16067.75|16180.27|16060.27|16187.75|16067.75|16180.23|16060.23|10
1648213030000|2022-03-25 12:57:10|16180.05|16060.05|16180.19|16060.19|16180.19|16060.19|16179.49|16059.49|10
1648213040000|2022-03-25 12:57:20|16180.48|16060.48|16182.1|16062.1|16182.1|16062.1|16180.48|16060.48|9
1648213050000|2022-03-25 12:57:30|16181.44|16061.44|16179.97|16059.97|16181.58|16061.58|16179.97|16059.97|9
1648213060000|2022-03-25 12:57:40|16180.14|16060.14|16180.18|16060.18|16180.38|16060.38|16179.41|16059.41|10
1648213070000|2022-03-25 12:57:50|16180.26|16060.26|16178.43|16058.43|16180.26|16060.26|16178.43|16058.43|9
1648213080000|2022-03-25 12:58:00|16178.39|16058.39|16180.12|16060.12|16180.12|16060.12|16178.24|16058.24|10
1648213090000|2022-03-25 12:58:10|16180.72|16060.72|16181|16061|16181.16|16061.16|16180.37|16060.37|10
1648213100000|2022-03-25 12:58:20|16180.92|16060.92|16181.45|16061.45|16181.48|16061.48|16180.92|16060.92|10
1648213110000|2022-03-25 12:58:30|16181.58|16061.58|16181.99|16061.99|16181.99|16061.99|16181.51|16061.51|9
1648213120000|2022-03-25 12:58:40|16181.96|16061.96|16181.6|16061.6|16182.28|16062.28|16181.19|16061.19|10
1648213130000|2022-03-25 12:58:50|16181.64|16061.64|16183.51|16063.51|16183.51|16063.51|16181.46|16061.46|10
1648213140000|2022-03-25 12:59:00|16183.16|16063.16|16184.58|16064.58|16184.58|16064.58|16183.16|16063.16|10
1648213150000|2022-03-25 12:59:10|16184.39|16064.39|16183.34|16063.34|16184.39|16064.39|16182.82|16062.82|10
1648213160000|2022-03-25 12:59:20|16183.06|16063.06|16182.79|16062.79|16183.14|16063.14|16182.68|16062.68|9
1648213170000|2022-03-25 12:59:30|16182.81|16062.81|16182.52|16062.52|16183.42|16063.42|16182.52|16062.52|10
1648213180000|2022-03-25 12:59:40|16182.56|16062.56|16180.91|16060.91|16182.57|16062.57|16180.73|16060.73|9
1648213190000|2022-03-25 12:59:50|16180.98|16060.98|16180.05|16060.05|16180.98|16060.98|16179.83|16059.83|10
1648213200000|2022-03-25 13:00:00|16180|16060|16181.09|16061.09|16181.09|16061.09|16179.69|16059.69|9
1648213210000|2022-03-25 13:00:10|16181.1|16061.1|16182.96|16062.96|16183.02|16063.02|16181.1|16061.1|10
1648213220000|2022-03-25 13:00:20|16182.87|16062.87|16182.31|16062.31|16183.53|16063.53|16182.31|16062.31|10
1648213230000|2022-03-25 13:00:30|16181.85|16061.85|16183.39|16063.39|16183.51|16063.51|16181.85|16061.85|9
1648213240000|2022-03-25 13:00:40|16185.34|16065.34|16185.38|16065.38|16185.45|16065.45|16185.15|16065.15|10
1648213250000|2022-03-25 13:00:50|16185.29|16065.29|16183.72|16063.72|16186.1|16066.1|16183.16|16063.16|10
1648213260000|2022-03-25 13:01:00|16181.8|16061.8|16179.63|16059.63|16181.8|16061.8|16179.46|16059.46|10
1648213270000|2022-03-25 13:01:10|16179.34|16059.34|16175.51|16055.51|16179.34|16059.34|16175.51|16055.51|10
1648213280000|2022-03-25 13:01:20|16174.96|16054.96|16171.78|16051.78|16174.96|16054.96|16171.78|16051.78|8
1648213290000|2022-03-25 13:01:30|16171.56|16051.56|16173.68|16053.68|16173.68|16053.68|16171.56|16051.56|9
1648213300000|2022-03-25 13:01:40|16173.82|16053.82|16173.98|16053.98|16174.19|16054.19|16172.22|16052.22|10
1648213310000|2022-03-25 13:01:50|16174.37|16054.37|16175.5|16055.5|16175.65|16055.65|16174.37|16054.37|10
1648213320000|2022-03-25 13:02:00|16175.63|16055.63|16173.13|16053.13|16175.63|16055.63|16172.85|16052.85|10
1648213330000|2022-03-25 13:02:10|16173.11|16053.11|16170.11|16050.11|16173.11|16053.11|16170.11|16050.11|9
1648213340000|2022-03-25 13:02:20|16170.05|16050.05|16171.5|16051.5|16171.6|16051.6|16169.9|16049.9|10
1648213350000|2022-03-25 13:02:30|16171.59|16051.59|16174.34|16054.34|16174.34|16054.34|16171.59|16051.59|10
1648213360000|2022-03-25 13:02:40|16175.05|16055.05|16174.42|16054.42|16175.05|16055.05|16173.97|16053.97|9
1648213370000|2022-03-25 13:02:50|16174.44|16054.44|16174.52|16054.52|16174.52|16054.52|16174.01|16054.01|9
1648213380000|2022-03-25 13:03:00|16174.43|16054.43|16174.19|16054.19|16174.56|16054.56|16173.8|16053.8|9
1648213390000|2022-03-25 13:03:10|16173.9|16053.9|16174.09|16054.09|16174.73|16054.73|16173.58|16053.58|9
1648213400000|2022-03-25 13:03:20|16173.4|16053.4|16174.94|16054.94|16174.94|16054.94|16173.16|16053.16|10
1648213410000|2022-03-25 13:03:30|16174.9|16054.9|16172.86|16052.86|16174.9|16054.9|16172.49|16052.49|10
1648213420000|2022-03-25 13:03:40|16174.23|16054.23|16174.4|16054.4|16174.9|16054.9|16173.96|16053.96|10
1648213430000|2022-03-25 13:03:50|16174.43|16054.43|16173.87|16053.87|16174.43|16054.43|16172.9|16052.9|9
1648213440000|2022-03-25 13:04:00|16173.72|16053.72|16173.81|16053.81|16173.81|16053.81|16173.48|16053.48|10
1648213450000|2022-03-25 13:04:10|16173.77|16053.77|16173.52|16053.52|16173.77|16053.77|16173.29|16053.29|8
1648213460000|2022-03-25 13:04:20|16173.46|16053.46|16171.64|16051.64|16173.46|16053.46|16171.42|16051.42|10
1648213470000|2022-03-25 13:04:30|16171.62|16051.62|16170.97|16050.97|16172.16|16052.16|16170.97|16050.97|10
1648213480000|2022-03-25 13:04:40|16171.02|16051.02|16171.35|16051.35|16171.36|16051.36|16171.01|16051.01|10
1648213490000|2022-03-25 13:04:50|16171.32|16051.32|16171.78|16051.78|16171.78|16051.78|16170.65|16050.65|10
1648213500000|2022-03-25 13:05:00|16172.34|16052.34|16171.4|16051.4|16172.34|16052.34|16170.96|16050.96|10
1648213510000|2022-03-25 13:05:10|16171.33|16051.33|16171.29|16051.29|16171.85|16051.85|16169.91|16049.91|10
1648213520000|2022-03-25 13:05:20|16171.23|16051.23|16168.64|16048.64|16171.23|16051.23|16168.64|16048.64|10
1648213530000|2022-03-25 13:05:30|16168.11|16048.11|16163.71|16043.71|16168.11|16048.11|16163.71|16043.71|10
1648213540000|2022-03-25 13:05:40|16163.84|16043.84|16161.79|16041.79|16163.84|16043.84|16161.79|16041.79|10
1648213550000|2022-03-25 13:05:50|16161.77|16041.77|16161.83|16041.83|16161.83|16041.83|16160.71|16040.71|10
1648213560000|2022-03-25 13:06:00|16161.99|16041.99|16162.24|16042.24|16162.25|16042.25|16161.6|16041.6|10
1648213570000|2022-03-25 13:06:10|16162.65|16042.65|16159.97|16039.97|16162.75|16042.75|16159.83|16039.83|10
1648213580000|2022-03-25 13:06:20|16159.91|16039.91|16158.58|16038.58|16159.91|16039.91|16158.48|16038.48|9
1648213590000|2022-03-25 13:06:30|16158.39|16038.39|16155.46|16035.46|16158.39|16038.39|16155.46|16035.46|10
1648213600000|2022-03-25 13:06:40|16155.78|16035.78|16156.23|16036.23|16156.23|16036.23|16154.69|16034.69|10
1648213610000|2022-03-25 13:06:50|16157.5|16037.5|16154.24|16034.24|16157.83|16037.83|16153.58|16033.58|10
1648213620000|2022-03-25 13:07:00|16154.25|16034.25|16151.78|16031.78|16154.25|16034.25|16151.78|16031.78|10
1648213630000|2022-03-25 13:07:10|16151.83|16031.83|16151.95|16031.95|16151.95|16031.95|16151.38|16031.38|10
1648213640000|2022-03-25 13:07:20|16152.12|16032.12|16155.13|16035.13|16155.13|16035.13|16152.12|16032.12|10
1648213650000|2022-03-25 13:07:30|16155.2|16035.2|16155.4|16035.4|16155.87|16035.87|16155.2|16035.2|9
1648213660000|2022-03-25 13:07:40|16155.29|16035.29|16154.07|16034.07|16155.73|16035.73|16154.07|16034.07|10
1648213670000|2022-03-25 13:07:50|16154.89|16034.89|16154.62|16034.62|16154.96|16034.96|16153.85|16033.85|10
1648213680000|2022-03-25 13:08:00|16154.24|16034.24|16153.51|16033.51|16154.7|16034.7|16153.28|16033.28|10
1648213690000|2022-03-25 13:08:10|16153.66|16033.66|16154.48|16034.48|16154.51|16034.51|16153.37|16033.37|10
1648213700000|2022-03-25 13:08:20|16154.67|16034.67|16154.95|16034.95|16155.14|16035.14|16154.4|16034.4|10
1648213710000|2022-03-25 13:08:30|16154.74|16034.74|16153.46|16033.46|16154.74|16034.74|16153.35|16033.35|10
1648213720000|2022-03-25 13:08:40|16153.76|16033.76|16152.4|16032.4|16153.76|16033.76|16152.1|16032.1|9
1648213730000|2022-03-25 13:08:50|16152.33|16032.33|16152.18|16032.18|16152.49|16032.49|16151.15|16031.15|10
1648213740000|2022-03-25 13:09:00|16152.19|16032.19|16152.42|16032.42|16153.27|16033.27|16152.19|16032.19|10
1648213750000|2022-03-25 13:09:10|16152.46|16032.46|16151.07|16031.07|16152.68|16032.68|16151.07|16031.07|10
1648213760000|2022-03-25 13:09:20|16151.35|16031.35|16150.79|16030.79|16151.57|16031.57|16150.79|16030.79|9
1648213770000|2022-03-25 13:09:30|16150.84|16030.84|16149.72|16029.72|16151.2|16031.2|16149.72|16029.72|9
1648213780000|2022-03-25 13:09:40|16149.35|16029.35|16148.58|16028.58|16149.62|16029.62|16148.27|16028.27|10
1648213790000|2022-03-25 13:09:50|16148.27|16028.27|16146.33|16026.33|16148.27|16028.27|16146.33|16026.33|10
1648213800000|2022-03-25 13:10:00|16146.36|16026.36|16145.71|16025.71|16146.36|16026.36|16144.72|16024.72|10
1648213810000|2022-03-25 13:10:10|16145.89|16025.89|16146.32|16026.32|16146.32|16026.32|16145.69|16025.69|8
1648213820000|2022-03-25 13:10:20|16146.23|16026.23|16145.25|16025.25|16146.27|16026.27|16145.25|16025.25|10
1648213830000|2022-03-25 13:10:30|16144.42|16024.42|16141.58|16021.58|16144.42|16024.42|16141.58|16021.58|10
1648213840000|2022-03-25 13:10:40|16141.73|16021.73|16141.64|16021.64|16141.73|16021.73|16140.88|16020.88|10
1648213850000|2022-03-25 13:10:50|16141.62|16021.62|16139.48|16019.48|16141.62|16021.62|16139.48|16019.48|10
1648213860000|2022-03-25 13:11:00|16139.31|16019.31|16140.67|16020.67|16140.67|16020.67|16139.31|16019.31|10
1648213870000|2022-03-25 13:11:10|16141.37|16021.37|16142.08|16022.08|16142.55|16022.55|16140.95|16020.95|10
1648213880000|2022-03-25 13:11:20|16142.04|16022.04|16142.94|16022.94|16142.97|16022.97|16142.04|16022.04|10
1648213890000|2022-03-25 13:11:30|16142.88|16022.88|16142.41|16022.41|16142.88|16022.88|16142.41|16022.41|8
1648213900000|2022-03-25 13:11:40|16142.51|16022.51|16141.84|16021.84|16142.8|16022.8|16141.79|16021.79|10
1648213910000|2022-03-25 13:11:50|16142.04|16022.04|16142.33|16022.33|16142.33|16022.33|16141.6|16021.6|10
1648213920000|2022-03-25 13:12:00|16142.34|16022.34|16145.55|16025.55|16145.55|16025.55|16142.11|16022.11|9
1648213930000|2022-03-25 13:12:10|16145.8|16025.8|16147.72|16027.72|16147.72|16027.72|16145.79|16025.79|9
1648213940000|2022-03-25 13:12:20|16147.62|16027.62|16148.83|16028.83|16149.13|16029.13|16147.62|16027.62|10
1648213950000|2022-03-25 13:12:30|16148.07|16028.07|16148.84|16028.84|16149.1|16029.1|16148.07|16028.07|10
1648213960000|2022-03-25 13:12:40|16148.48|16028.48|16148.25|16028.25|16148.48|16028.48|16148.02|16028.02|10
1648213970000|2022-03-25 13:12:50|16148.6|16028.6|16148.22|16028.22|16150.27|16030.27|16148.22|16028.22|9
1648213980000|2022-03-25 13:13:00|16147.54|16027.54|16140.66|16020.66|16147.54|16027.54|16140.66|16020.66|10
1648213990000|2022-03-25 13:13:10|16140.5|16020.5|16139.65|16019.65|16140.69|16020.69|16139.65|16019.65|10
1648214000000|2022-03-25 13:13:20|16139.52|16019.52|16139.78|16019.78|16139.94|16019.94|16138.95|16018.95|10
1648214010000|2022-03-25 13:13:30|16139.77|16019.77|16140.22|16020.22|16140.22|16020.22|16139.77|16019.77|9
1648214020000|2022-03-25 13:13:40|16140.25|16020.25|16140|16020|16140.25|16020.25|16139.93|16019.93|10
1648214030000|2022-03-25 13:13:50|16140.24|16020.24|16137.77|16017.77|16140.24|16020.24|16137.77|16017.77|10
1648214040000|2022-03-25 13:14:00|16138.04|16018.04|16138.26|16018.26|16138.26|16018.26|16137.65|16017.65|10
1648214050000|2022-03-25 13:14:10|16138.43|16018.43|16138.93|16018.93|16139.47|16019.47|16138.35|16018.35|8
1648214060000|2022-03-25 13:14:20|16139.04|16019.04|16141.57|16021.57|16141.57|16021.57|16139.04|16019.04|9
1648214070000|2022-03-25 13:14:30|16141.18|16021.18|16144.15|16024.15|16144.15|16024.15|16141.18|16021.18|10
1648214080000|2022-03-25 13:14:40|16144.41|16024.41|16144.59|16024.59|16145.29|16025.29|16144.41|16024.41|10
1648214090000|2022-03-25 13:14:50|16144.96|16024.96|16144.21|16024.21|16144.96|16024.96|16144.21|16024.21|10
1648214100000|2022-03-25 13:15:00|16144.51|16024.51|16144.66|16024.66|16145.6|16025.6|16144.51|16024.51|10
1648214110000|2022-03-25 13:15:10|16144.01|16024.01|16145.09|16025.09|16145.8|16025.8|16143.8|16023.8|8
1648214120000|2022-03-25 13:15:20|16144.92|16024.92|16145.89|16025.89|16145.89|16025.89|16144.51|16024.51|10
1648214130000|2022-03-25 13:15:30|16145.87|16025.87|16146.92|16026.92|16146.92|16026.92|16145.87|16025.87|9
1648214140000|2022-03-25 13:15:40|16146.68|16026.68|16145.08|16025.08|16146.68|16026.68|16145.08|16025.08|10
1648214150000|2022-03-25 13:15:50|16145.21|16025.21|16145.04|16025.04|16145.35|16025.35|16144.95|16024.95|10
1648214160000|2022-03-25 13:16:00|16147|16027|16145.21|16025.21|16147.96|16027.96|16145.21|16025.21|10
1648214170000|2022-03-25 13:16:10|16145.15|16025.15|16145.14|16025.14|16145.33|16025.33|16145.14|16025.14|8
1648214180000|2022-03-25 13:16:20|16146.14|16026.14|16143.97|16023.97|16146.14|16026.14|16143.97|16023.97|10
1648214190000|2022-03-25 13:16:30|16143.57|16023.57|16143.45|16023.45|16143.82|16023.82|16142.87|16022.87|9
1648214200000|2022-03-25 13:16:40|16143.39|16023.39|16141.89|16021.89|16143.4|16023.4|16141.89|16021.89|10
1648214210000|2022-03-25 13:16:50|16141.95|16021.95|16138.23|16018.23|16141.95|16021.95|16138.23|16018.23|8
1648214220000|2022-03-25 13:17:00|16139.51|16019.51|16138.96|16018.96|16139.56|16019.56|16138.78|16018.78|9
1648214230000|2022-03-25 13:17:10|16139.13|16019.13|16138.47|16018.47|16139.45|16019.45|16138.47|16018.47|10
1648214240000|2022-03-25 13:17:20|16137.66|16017.66|16136.32|16016.32|16137.66|16017.66|16136.32|16016.32|10
1648214250000|2022-03-25 13:17:30|16136.3|16016.3|16140.51|16020.51|16141.31|16021.31|16135.97|16015.97|10
1648214260000|2022-03-25 13:17:40|16139.33|16019.33|16137.25|16017.25|16139.33|16019.33|16137.25|16017.25|10
1648214270000|2022-03-25 13:17:50|16137.23|16017.23|16137.79|16017.79|16137.79|16017.79|16137.14|16017.14|9
1648214280000|2022-03-25 13:18:00|16137.71|16017.71|16134.68|16014.68|16137.71|16017.71|16134.37|16014.37|10
1648214290000|2022-03-25 13:18:10|16135.06|16015.06|16134.69|16014.69|16135.41|16015.41|16134.58|16014.58|10
1648214300000|2022-03-25 13:18:20|16134.42|16014.42|16136.48|16016.48|16137.58|16017.58|16134.38|16014.38|10
1648214310000|2022-03-25 13:18:30|16136.57|16016.57|16138.73|16018.73|16138.79|16018.79|16136.54|16016.54|10
1648214320000|2022-03-25 13:18:40|16138.75|16018.75|16139.38|16019.38|16139.86|16019.86|16138.54|16018.54|10
1648214330000|2022-03-25 13:18:50|16139.5|16019.5|16139.63|16019.63|16139.93|16019.93|16139.36|16019.36|10
1648214340000|2022-03-25 13:19:00|16139.47|16019.47|16140.97|16020.97|16141.05|16021.05|16139.38|16019.38|10
1648214350000|2022-03-25 13:19:10|16141.91|16021.91|16141.97|16021.97|16142.08|16022.08|16141.73|16021.73|10
1648214360000|2022-03-25 13:19:20|16142.2|16022.2|16143.11|16023.11|16143.11|16023.11|16142.2|16022.2|9
1648214370000|2022-03-25 13:19:30|16143.34|16023.34|16146.4|16026.4|16146.49|16026.49|16143.34|16023.34|9
1648214380000|2022-03-25 13:19:40|16146.49|16026.49|16146.58|16026.58|16147.67|16027.67|16146.49|16026.49|9
1648214390000|2022-03-25 13:19:50|16146.53|16026.53|16147.48|16027.48|16148.29|16028.29|16146.53|16026.53|10
1648214400000|2022-03-25 13:20:00|16147.87|16027.87|16150.25|16030.25|16150.25|16030.25|16147.73|16027.73|10
1648214410000|2022-03-25 13:20:10|16151.06|16031.06|16152.52|16032.52|16152.52|16032.52|16150.99|16030.99|9
1648214420000|2022-03-25 13:20:20|16152.63|16032.63|16154.45|16034.45|16154.51|16034.51|16152.63|16032.63|10
1648214430000|2022-03-25 13:20:30|16153.87|16033.87|16154.76|16034.76|16155.3|16035.3|16153.87|16033.87|10
1648214440000|2022-03-25 13:20:40|16154.73|16034.73|16155.31|16035.31|16155.57|16035.57|16154.69|16034.69|10
1648214450000|2022-03-25 13:20:50|16155.23|16035.23|16154.53|16034.53|16155.46|16035.46|16154.53|16034.53|10
1648214460000|2022-03-25 13:21:00|16154.6|16034.6|16154.49|16034.49|16154.85|16034.85|16154.49|16034.49|7
1648214470000|2022-03-25 13:21:10|16154.38|16034.38|16151.46|16031.46|16154.38|16034.38|16151.46|16031.46|10
1648214480000|2022-03-25 13:21:20|16150.85|16030.85|16150.7|16030.7|16151.1|16031.1|16150.52|16030.52|10
1648214490000|2022-03-25 13:21:30|16151.19|16031.19|16151.77|16031.77|16151.91|16031.91|16150.84|16030.84|10
1648214500000|2022-03-25 13:21:40|16151.81|16031.81|16152.08|16032.08|16152.15|16032.15|16151.74|16031.74|8
1648214510000|2022-03-25 13:21:50|16152.15|16032.15|16152.31|16032.31|16153.44|16033.44|16152.06|16032.06|9
1648214520000|2022-03-25 13:22:00|16152.29|16032.29|16152.08|16032.08|16152.33|16032.33|16152.01|16032.01|9
1648214530000|2022-03-25 13:22:10|16151.97|16031.97|16151.33|16031.33|16151.98|16031.98|16151.33|16031.33|10
1648214540000|2022-03-25 13:22:20|16151.29|16031.29|16151.17|16031.17|16151.38|16031.38|16151|16031|9
1648214550000|2022-03-25 13:22:30|16151.11|16031.11|16151.89|16031.89|16152.69|16032.69|16151.11|16031.11|10
1648214560000|2022-03-25 13:22:40|16151.55|16031.55|16151.9|16031.9|16151.9|16031.9|16150.83|16030.83|9
1648214570000|2022-03-25 13:22:50|16151.84|16031.84|16151.6|16031.6|16152.12|16032.12|16151.6|16031.6|10
1648214580000|2022-03-25 13:23:00|16151.49|16031.49|16151.58|16031.58|16152.19|16032.19|16151.48|16031.48|10
1648214590000|2022-03-25 13:23:10|16151.56|16031.56|16152.84|16032.84|16152.84|16032.84|16151.56|16031.56|10
1648214600000|2022-03-25 13:23:20|16153.33|16033.33|16153.3|16033.3|16154.11|16034.11|16152.86|16032.86|10
1648214610000|2022-03-25 13:23:30|16153.49|16033.49|16154.93|16034.93|16154.93|16034.93|16153.49|16033.49|8
1648214620000|2022-03-25 13:23:40|16154.91|16034.91|16156.04|16036.04|16156.04|16036.04|16154.91|16034.91|9
1648214630000|2022-03-25 13:23:50|16156.13|16036.13|16154.77|16034.77|16156.13|16036.13|16154.35|16034.35|10
1648214640000|2022-03-25 13:24:00|16155.33|16035.33|16156.05|16036.05|16156.05|16036.05|16155.19|16035.19|10
1648214650000|2022-03-25 13:24:10|16157.28|16037.28|16158.15|16038.15|16158.15|16038.15|16157.21|16037.21|10
1648214660000|2022-03-25 13:24:20|16158.12|16038.12|16159.4|16039.4|16159.44|16039.44|16158.12|16038.12|10
1648214670000|2022-03-25 13:24:30|16159.41|16039.41|16158.14|16038.14|16159.41|16039.41|16157.99|16037.99|10
1648214680000|2022-03-25 13:24:40|16159.99|16039.99|16160.8|16040.8|16161.32|16041.32|16159.77|16039.77|10
1648214690000|2022-03-25 13:24:50|16160.63|16040.63|16160.23|16040.23|16160.63|16040.63|16159.82|16039.82|10
1648214700000|2022-03-25 13:25:00|16158.92|16038.92|16158.72|16038.72|16159.14|16039.14|16158.72|16038.72|9
1648214710000|2022-03-25 13:25:10|16158.87|16038.87|16160.76|16040.76|16160.76|16040.76|16158.49|16038.49|10
1648214720000|2022-03-25 13:25:20|16160.55|16040.55|16163.15|16043.15|16163.15|16043.15|16160.55|16040.55|10
1648214730000|2022-03-25 13:25:30|16163.19|16043.19|16164.21|16044.21|16164.21|16044.21|16163.1|16043.1|10
1648214740000|2022-03-25 13:25:40|16164.2|16044.2|16163.12|16043.12|16164.2|16044.2|16162.9|16042.9|9
1648214750000|2022-03-25 13:25:50|16163.05|16043.05|16161.52|16041.52|16163.05|16043.05|16161.41|16041.41|10
1648214760000|2022-03-25 13:26:00|16161.16|16041.16|16161.43|16041.43|16161.46|16041.46|16160.71|16040.71|7
1648214770000|2022-03-25 13:26:10|16161.31|16041.31|16161.92|16041.92|16162.01|16042.01|16161.31|16041.31|10
1648214780000|2022-03-25 13:26:20|16162.05|16042.05|16161.96|16041.96|16162.05|16042.05|16161.69|16041.69|9
1648214790000|2022-03-25 13:26:30|16161.41|16041.41|16161.3|16041.3|16161.41|16041.41|16160.79|16040.79|10
1648214800000|2022-03-25 13:26:40|16161.2|16041.2|16162.11|16042.11|16162.11|16042.11|16161.2|16041.2|10
1648214810000|2022-03-25 13:26:50|16162.12|16042.12|16160.91|16040.91|16162.33|16042.33|16160.74|16040.74|10
1648214820000|2022-03-25 13:27:00|16161.21|16041.21|16161.6|16041.6|16161.75|16041.75|16161.21|16041.21|8
1648214830000|2022-03-25 13:27:10|16161.95|16041.95|16163.01|16043.01|16163.1|16043.1|16161.76|16041.76|10
1648214840000|2022-03-25 13:27:20|16162.74|16042.74|16164.27|16044.27|16164.27|16044.27|16162.71|16042.71|10
1648214850000|2022-03-25 13:27:30|16164.36|16044.36|16166.35|16046.35|16166.39|16046.39|16164.36|16044.36|10
1648214860000|2022-03-25 13:27:40|16166.18|16046.18|16165.31|16045.31|16166.45|16046.45|16165.31|16045.31|8
1648214870000|2022-03-25 13:27:50|16165.25|16045.25|16163.47|16043.47|16165.25|16045.25|16163.32|16043.32|9
1648214880000|2022-03-25 13:28:00|16163.61|16043.61|16162.7|16042.7|16163.73|16043.73|16162.7|16042.7|10
1648214890000|2022-03-25 13:28:10|16162.78|16042.78|16163.8|16043.8|16163.8|16043.8|16162.73|16042.73|10
1648214900000|2022-03-25 13:28:20|16163.58|16043.58|16164.32|16044.32|16164.32|16044.32|16163.58|16043.58|8
1648214910000|2022-03-25 13:28:30|16164.54|16044.54|16160.4|16040.4|16164.54|16044.54|16160.4|16040.4|10
1648214920000|2022-03-25 13:28:40|16160.1|16040.1|16159.91|16039.91|16160.51|16040.51|16159.88|16039.88|10
1648214930000|2022-03-25 13:28:50|16159.75|16039.75|16158.88|16038.88|16160.13|16040.13|16158.88|16038.88|10
1648214940000|2022-03-25 13:29:00|16158.97|16038.97|16157.82|16037.82|16159.1|16039.1|16157.82|16037.82|10
1648214950000|2022-03-25 13:29:10|16157.83|16037.83|16160.42|16040.42|16160.42|16040.42|16157.66|16037.66|9
1648214960000|2022-03-25 13:29:20|16160.61|16040.61|16160.74|16040.74|16162.25|16042.25|16160.55|16040.55|10
1648214970000|2022-03-25 13:29:30|16160.58|16040.58|16157.62|16037.62|16160.66|16040.66|16157.62|16037.62|9
1648214980000|2022-03-25 13:29:40|16157.76|16037.76|16156.91|16036.91|16157.76|16037.76|16156.91|16036.91|8
1648214990000|2022-03-25 13:29:50|16157.92|16037.92|16156.29|16036.29|16157.93|16037.93|16156.29|16036.29|9
1648215000000|2022-03-25 13:30:00|16156.21|16036.21|16155.8|16035.8|16156.55|16036.55|16155.57|16035.57|10
1648215010000|2022-03-25 13:30:10|16155.88|16035.88|16154.4|16034.4|16156.06|16036.06|16154.13|16034.13|10
1648215020000|2022-03-25 13:30:20|16154.24|16034.24|16152.36|16032.36|16154.24|16034.24|16152.35|16032.35|10
1648215030000|2022-03-25 13:30:30|16152.32|16032.32|16149.77|16029.77|16152.38|16032.38|16149.77|16029.77|10
1648215040000|2022-03-25 13:30:40|16149.66|16029.66|16148.88|16028.88|16149.66|16029.66|16148.42|16028.42|10
1648215050000|2022-03-25 13:30:50|16148.93|16028.93|16149.01|16029.01|16149.01|16029.01|16148.4|16028.4|10
1648215060000|2022-03-25 13:31:00|16149.03|16029.03|16149.43|16029.43|16149.43|16029.43|16148.89|16028.89|8
1648215070000|2022-03-25 13:31:10|16149.33|16029.33|16144.63|16024.63|16149.36|16029.36|16144.57|16024.57|10
1648215080000|2022-03-25 13:31:20|16144.7|16024.7|16145.27|16025.27|16145.27|16025.27|16144.37|16024.37|10
1648215090000|2022-03-25 13:31:30|16145.24|16025.24|16144.33|16024.33|16145.29|16025.29|16144.33|16024.33|10
1648215100000|2022-03-25 13:31:40|16144.31|16024.31|16146.4|16026.4|16147.13|16027.13|16144.31|16024.31|10
1648215110000|2022-03-25 13:31:50|16146.63|16026.63|16152.76|16032.76|16152.76|16032.76|16146.49|16026.49|10
1648215120000|2022-03-25 13:32:00|16152.97|16032.97|16156.02|16036.02|16156.02|16036.02|16152.97|16032.97|10
1648215130000|2022-03-25 13:32:10|16157.28|16037.28|16158.9|16038.9|16158.9|16038.9|16157.28|16037.28|9
1648215140000|2022-03-25 13:32:20|16159.45|16039.45|16165.49|16045.49|16165.58|16045.58|16159.45|16039.45|10
1648215150000|2022-03-25 13:32:30|16165.78|16045.78|16169.3|16049.3|16169.3|16049.3|16165.78|16045.78|10
1648215160000|2022-03-25 13:32:40|16170.42|16050.42|16176.65|16056.65|16176.65|16056.65|16170.42|16050.42|10
1648215170000|2022-03-25 13:32:50|16176.95|16056.95|16178.37|16058.37|16178.7|16058.7|16176.95|16056.95|9
1648215180000|2022-03-25 13:33:00|16179.33|16059.33|16177.85|16057.85|16179.59|16059.59|16177.52|16057.52|10
1648215190000|2022-03-25 13:33:10|16178.66|16058.66|16178.08|16058.08|16179.34|16059.34|16178.03|16058.03|10
1648215200000|2022-03-25 13:33:20|16177.94|16057.94|16181.11|16061.11|16181.24|16061.24|16177.94|16057.94|10
1648215210000|2022-03-25 13:33:30|16181.03|16061.03|16181.45|16061.45|16181.8|16061.8|16180.88|16060.88|10
1648215220000|2022-03-25 13:33:40|16182.55|16062.55|16181.08|16061.08|16183.37|16063.37|16181.08|16061.08|10
1648215230000|2022-03-25 13:33:50|16179.32|16059.32|16181.77|16061.77|16181.77|16061.77|16178.51|16058.51|10
1648215240000|2022-03-25 13:34:00|16181.14|16061.14|16183.97|16063.97|16183.97|16063.97|16181.14|16061.14|10
1648215250000|2022-03-25 13:34:10|16183.84|16063.84|16182.03|16062.03|16183.89|16063.89|16181.99|16061.99|10
1648215260000|2022-03-25 13:34:20|16181.87|16061.87|16183.58|16063.58|16183.62|16063.62|16181.87|16061.87|10
1648215270000|2022-03-25 13:34:30|16183.88|16063.88|16185.31|16065.31|16185.34|16065.34|16183.69|16063.69|10
1648215280000|2022-03-25 13:34:40|16183.9|16063.9|16182.43|16062.43|16183.9|16063.9|16182.1|16062.1|10
1648215290000|2022-03-25 13:34:50|16182.8|16062.8|16184.01|16064.01|16184.58|16064.58|16182.8|16062.8|10
1648215300000|2022-03-25 13:35:00|16184.32|16064.32|16182.92|16062.92|16184.32|16064.32|16182.08|16062.08|10
1648215310000|2022-03-25 13:35:10|16182.66|16062.66|16180.71|16060.71|16182.7|16062.7|16180.71|16060.71|10
1648215320000|2022-03-25 13:35:20|16180.76|16060.76|16180.89|16060.89|16181.37|16061.37|16180.53|16060.53|10
1648215330000|2022-03-25 13:35:30|16181.77|16061.77|16177.73|16057.73|16181.77|16061.77|16177.73|16057.73|10
1648215340000|2022-03-25 13:35:40|16177.72|16057.72|16175.47|16055.47|16177.72|16057.72|16175.14|16055.14|10
1648215350000|2022-03-25 13:35:50|16175.22|16055.22|16175.39|16055.39|16175.46|16055.46|16175.01|16055.01|9
1648215360000|2022-03-25 13:36:00|16175.62|16055.62|16174.46|16054.46|16175.62|16055.62|16174.35|16054.35|10
1648215370000|2022-03-25 13:36:10|16174.49|16054.49|16171.72|16051.72|16174.49|16054.49|16170.77|16050.77|10
1648215380000|2022-03-25 13:36:20|16171.82|16051.82|16172.59|16052.59|16173.37|16053.37|16171.82|16051.82|10
1648215390000|2022-03-25 13:36:30|16172.96|16052.96|16173.24|16053.24|16173.27|16053.27|16172.73|16052.73|10
1648215400000|2022-03-25 13:36:40|16173.34|16053.34|16175.31|16055.31|16175.48|16055.48|16173.34|16053.34|10
1648215410000|2022-03-25 13:36:50|16175.56|16055.56|16175.96|16055.96|16175.97|16055.97|16175.47|16055.47|9
1648215420000|2022-03-25 13:37:00|16175.8|16055.8|16177.97|16057.97|16177.97|16057.97|16175.26|16055.26|10
1648215430000|2022-03-25 13:37:10|16178.56|16058.56|16180.59|16060.59|16180.59|16060.59|16177.57|16057.57|10
1648215440000|2022-03-25 13:37:20|16180.79|16060.79|16183.39|16063.39|16183.56|16063.56|16180.76|16060.76|10
1648215450000|2022-03-25 13:37:30|16183.4|16063.4|16185.2|16065.2|16185.53|16065.53|16183.05|16063.05|10
1648215460000|2022-03-25 13:37:40|16184.85|16064.85|16184.74|16064.74|16184.85|16064.85|16184.11|16064.11|10
1648215470000|2022-03-25 13:37:50|16184.92|16064.92|16185.08|16065.08|16185.2|16065.2|16184.62|16064.62|10
1648215480000|2022-03-25 13:38:00|16185.11|16065.11|16184.66|16064.66|16186.1|16066.1|16184.66|16064.66|10
1648215490000|2022-03-25 13:38:10|16183.72|16063.72|16182.09|16062.09|16183.72|16063.72|16181.71|16061.71|9
1648215500000|2022-03-25 13:38:20|16181.77|16061.77|16181.92|16061.92|16182.32|16062.32|16181.71|16061.71|10
1648215510000|2022-03-25 13:38:30|16182.37|16062.37|16182.74|16062.74|16182.94|16062.94|16182.37|16062.37|10
1648215520000|2022-03-25 13:38:40|16183.01|16063.01|16181.55|16061.55|16183.01|16063.01|16181.55|16061.55|10
1648215530000|2022-03-25 13:38:50|16181.45|16061.45|16182.24|16062.24|16182.24|16062.24|16180.7|16060.7|10
1648215540000|2022-03-25 13:39:00|16182.25|16062.25|16181.36|16061.36|16182.25|16062.25|16181|16061|10
1648215550000|2022-03-25 13:39:10|16181.33|16061.33|16182.57|16062.57|16182.57|16062.57|16181.33|16061.33|10
1648215560000|2022-03-25 13:39:20|16182.46|16062.46|16183.84|16063.84|16183.84|16063.84|16182.46|16062.46|8
1648215570000|2022-03-25 13:39:30|16184.16|16064.16|16181.09|16061.09|16184.45|16064.45|16180.67|16060.67|10
1648215580000|2022-03-25 13:39:40|16181.3|16061.3|16179.45|16059.45|16181.3|16061.3|16179.45|16059.45|10
1648215590000|2022-03-25 13:39:50|16179.55|16059.55|16178.23|16058.23|16179.72|16059.72|16178.05|16058.05|8
1648215600000|2022-03-25 13:40:00|16178.14|16058.14|16175.56|16055.56|16178.14|16058.14|16175.56|16055.56|10
1648215610000|2022-03-25 13:40:10|16175.71|16055.71|16173.52|16053.52|16175.94|16055.94|16173.52|16053.52|10
1648215620000|2022-03-25 13:40:20|16174.79|16054.79|16169.54|16049.54|16174.79|16054.79|16169.54|16049.54|10
1648215630000|2022-03-25 13:40:30|16169.43|16049.43|16165.4|16045.4|16169.43|16049.43|16165.29|16045.29|10
1648215640000|2022-03-25 13:40:40|16165.23|16045.23|16166.05|16046.05|16166.14|16046.14|16165.19|16045.19|9
1648215650000|2022-03-25 13:40:50|16166.36|16046.36|16165.1|16045.1|16166.82|16046.82|16164.99|16044.99|10
1648215660000|2022-03-25 13:41:00|16165.4|16045.4|16163.97|16043.97|16165.4|16045.4|16163.52|16043.52|10
1648215670000|2022-03-25 13:41:10|16164.13|16044.13|16167.9|16047.9|16167.9|16047.9|16164.13|16044.13|8
1648215680000|2022-03-25 13:41:20|16168.77|16048.77|16166.21|16046.21|16168.77|16048.77|16166.21|16046.21|9
1648215690000|2022-03-25 13:41:30|16166.52|16046.52|16165.99|16045.99|16166.52|16046.52|16165.16|16045.16|9
1648215700000|2022-03-25 13:41:40|16166.14|16046.14|16167.41|16047.41|16167.41|16047.41|16166.14|16046.14|10
1648215710000|2022-03-25 13:41:50|16167.49|16047.49|16169.51|16049.51|16169.51|16049.51|16167.49|16047.49|10
1648215720000|2022-03-25 13:42:00|16169.56|16049.56|16169.18|16049.18|16169.56|16049.56|16168.73|16048.73|10
1648215730000|2022-03-25 13:42:10|16169.21|16049.21|16169.43|16049.43|16169.43|16049.43|16168.88|16048.88|8
1648215740000|2022-03-25 13:42:20|16169.21|16049.21|16169.81|16049.81|16169.82|16049.82|16168.83|16048.83|10
1648215750000|2022-03-25 13:42:30|16169.73|16049.73|16168.34|16048.34|16169.91|16049.91|16168.26|16048.26|9
1648215760000|2022-03-25 13:42:40|16168.37|16048.37|16169.34|16049.34|16169.47|16049.47|16168.32|16048.32|9
1648215770000|2022-03-25 13:42:50|16169.32|16049.32|16169.87|16049.87|16169.87|16049.87|16169.31|16049.31|10
1648215780000|2022-03-25 13:43:00|16170.08|16050.08|16168.77|16048.77|16170.08|16050.08|16168.03|16048.03|10
1648215790000|2022-03-25 13:43:10|16168.93|16048.93|16167.28|16047.28|16168.93|16048.93|16167.19|16047.19|10
1648215800000|2022-03-25 13:43:20|16167.24|16047.24|16166.4|16046.4|16167.27|16047.27|16166.31|16046.31|9
1648215810000|2022-03-25 13:43:30|16165.99|16045.99|16163.46|16043.46|16166.01|16046.01|16163.46|16043.46|10
1648215820000|2022-03-25 13:43:40|16163.58|16043.58|16163.45|16043.45|16163.97|16043.97|16163.45|16043.45|9
1648215830000|2022-03-25 13:43:50|16163.36|16043.36|16164.54|16044.54|16164.86|16044.86|16163.31|16043.31|8
1648215840000|2022-03-25 13:44:00|16164.53|16044.53|16164.34|16044.34|16164.89|16044.89|16164.33|16044.33|10
1648215850000|2022-03-25 13:44:10|16164.3|16044.3|16163.46|16043.46|16164.3|16044.3|16163.06|16043.06|9
1648215860000|2022-03-25 13:44:20|16163.57|16043.57|16164.05|16044.05|16164.64|16044.64|16163.57|16043.57|10
1648215870000|2022-03-25 13:44:30|16164.31|16044.31|16163.01|16043.01|16164.31|16044.31|16162.98|16042.98|10
1648215880000|2022-03-25 13:44:40|16162.62|16042.62|16161.15|16041.15|16162.64|16042.64|16160.86|16040.86|10
1648215890000|2022-03-25 13:44:50|16161.42|16041.42|16160.32|16040.32|16162.42|16042.42|16160.31|16040.31|10
1648215900000|2022-03-25 13:45:00|16160.42|16040.42|16161.85|16041.85|16161.85|16041.85|16160.16|16040.16|9
1648215910000|2022-03-25 13:45:10|16161.91|16041.91|16163.17|16043.17|16163.17|16043.17|16161.91|16041.91|10
1648215920000|2022-03-25 13:45:20|16162.93|16042.93|16162.66|16042.66|16162.95|16042.95|16162.66|16042.66|8
1648215930000|2022-03-25 13:45:30|16162.69|16042.69|16159.99|16039.99|16162.87|16042.87|16159.99|16039.99|10
1648215940000|2022-03-25 13:45:40|16159.8|16039.8|16160.76|16040.76|16160.94|16040.94|16159.8|16039.8|10
1648215950000|2022-03-25 13:45:50|16160.53|16040.53|16157.6|16037.6|16160.53|16040.53|16157.6|16037.6|10
1648215960000|2022-03-25 13:46:00|16157.91|16037.91|16152.55|16032.55|16158.28|16038.28|16152.55|16032.55|10
1648215970000|2022-03-25 13:46:10|16152.6|16032.6|16150.39|16030.39|16153.19|16033.19|16150.09|16030.09|10
1648215980000|2022-03-25 13:46:20|16151.5|16031.5|16153.1|16033.1|16153.1|16033.1|16151.5|16031.5|10
1648215990000|2022-03-25 13:46:30|16153.62|16033.62|16154.8|16034.8|16155.36|16035.36|16153.62|16033.62|10
1648216000000|2022-03-25 13:46:40|16155.25|16035.25|16155.44|16035.44|16155.91|16035.91|16155.25|16035.25|8
1648216010000|2022-03-25 13:46:50|16155.32|16035.32|16157.02|16037.02|16157.49|16037.49|16155.29|16035.29|9
1648216020000|2022-03-25 13:47:00|16157.67|16037.67|16159.28|16039.28|16159.28|16039.28|16157.1|16037.1|10
1648216030000|2022-03-25 13:47:10|16159.39|16039.39|16163.26|16043.26|16163.26|16043.26|16159.39|16039.39|10
1648216040000|2022-03-25 13:47:20|16163.4|16043.4|16167.6|16047.6|16167.6|16047.6|16163.4|16043.4|10
1648216050000|2022-03-25 13:47:30|16167.13|16047.13|16168.11|16048.11|16168.23|16048.23|16167.13|16047.13|9
1648216060000|2022-03-25 13:47:40|16168.27|16048.27|16169.17|16049.17|16169.25|16049.25|16168.27|16048.27|9
1648216070000|2022-03-25 13:47:50|16169.13|16049.13|16168.99|16048.99|16169.29|16049.29|16168.99|16048.99|9
1648216080000|2022-03-25 13:48:00|16169.14|16049.14|16169.37|16049.37|16169.49|16049.49|16169.04|16049.04|9
1648216090000|2022-03-25 13:48:10|16169.29|16049.29|16180.17|16060.17|16180.17|16060.17|16169.14|16049.14|10
1648216100000|2022-03-25 13:48:20|16180.42|16060.42|16185.21|16065.21|16185.65|16065.65|16180.42|16060.42|10
1648216110000|2022-03-25 13:48:30|16185.64|16065.64|16185.26|16065.26|16185.64|16065.64|16184.59|16064.59|9
1648216120000|2022-03-25 13:48:40|16184.73|16064.73|16176.26|16056.26|16184.73|16064.73|16176.26|16056.26|10
1648216130000|2022-03-25 13:48:50|16176.23|16056.23|16170.56|16050.56|16176.99|16056.99|16170.56|16050.56|10
1648216140000|2022-03-25 13:49:00|16170.38|16050.38|16162.23|16042.23|16170.52|16050.52|16162.23|16042.23|10
1648216150000|2022-03-25 13:49:10|16162.06|16042.06|16161.57|16041.57|16162.12|16042.12|16160.61|16040.61|10
1648216160000|2022-03-25 13:49:20|16158.2|16038.2|16155.55|16035.55|16160.34|16040.34|16155.51|16035.51|9
1648216170000|2022-03-25 13:49:30|16155.64|16035.64|16153.81|16033.81|16155.64|16035.64|16153.81|16033.81|8
1648216180000|2022-03-25 13:49:40|16153.44|16033.44|16149.15|16029.15|16153.44|16033.44|16148.96|16028.96|10
1648216190000|2022-03-25 13:49:50|16148.06|16028.06|16140.75|16020.75|16148.06|16028.06|16139.86|16019.86|10
1648216200000|2022-03-25 13:50:00|16140.63|16020.63|16141.16|16021.16|16142.42|16022.42|16140.63|16020.63|10
1648216210000|2022-03-25 13:50:10|16141.19|16021.19|16141.44|16021.44|16141.44|16021.44|16140.56|16020.56|10
1648216220000|2022-03-25 13:50:20|16141.85|16021.85|16144.12|16024.12|16144.12|16024.12|16141.78|16021.78|10
1648216230000|2022-03-25 13:50:30|16144.64|16024.64|16145.96|16025.96|16145.96|16025.96|16144.1|16024.1|10
1648216240000|2022-03-25 13:50:40|16146.27|16026.27|16148.05|16028.05|16148.05|16028.05|16145.96|16025.96|10
1648216250000|2022-03-25 13:50:50|16148.18|16028.18|16148.15|16028.15|16148.56|16028.56|16147.95|16027.95|10
1648216260000|2022-03-25 13:51:00|16148.54|16028.54|16146.32|16026.32|16148.54|16028.54|16146.25|16026.25|9
1648216270000|2022-03-25 13:51:10|16146.4|16026.4|16146.31|16026.31|16146.4|16026.4|16145.61|16025.61|9
1648216280000|2022-03-25 13:51:20|16146.45|16026.45|16145.95|16025.95|16146.45|16026.45|16145.52|16025.52|9
1648216290000|2022-03-25 13:51:30|16146.11|16026.11|16147.96|16027.96|16148.16|16028.16|16146.11|16026.11|9
1648216300000|2022-03-25 13:51:40|16149.15|16029.15|16150.28|16030.28|16150.28|16030.28|16148.67|16028.67|10
1648216310000|2022-03-25 13:51:50|16150.91|16030.91|16152.8|16032.8|16154.23|16034.23|16150.91|16030.91|10
1648216320000|2022-03-25 13:52:00|16153.1|16033.1|16154.2|16034.2|16154.29|16034.29|16152.63|16032.63|10
1648216330000|2022-03-25 13:52:10|16154.37|16034.37|16155.81|16035.81|16155.81|16035.81|16154.37|16034.37|9
1648216340000|2022-03-25 13:52:20|16155.69|16035.69|16157.57|16037.57|16157.57|16037.57|16155.69|16035.69|10
1648216350000|2022-03-25 13:52:30|16157.75|16037.75|16158.04|16038.04|16158.52|16038.52|16157.75|16037.75|10
1648216360000|2022-03-25 13:52:40|16158.06|16038.06|16157.82|16037.82|16158.22|16038.22|16156.72|16036.72|10
1648216370000|2022-03-25 13:52:50|16157.79|16037.79|16158.93|16038.93|16159.54|16039.54|16157.3|16037.3|10
1648216380000|2022-03-25 13:53:00|16159.86|16039.86|16157.65|16037.65|16159.86|16039.86|16157.26|16037.26|10
1648216390000|2022-03-25 13:53:10|16158.01|16038.01|16159.64|16039.64|16159.77|16039.77|16158.01|16038.01|10
1648216400000|2022-03-25 13:53:20|16159.82|16039.82|16159.78|16039.78|16160.33|16040.33|16159.35|16039.35|10
1648216410000|2022-03-25 13:53:30|16159.59|16039.59|16162.28|16042.28|16162.28|16042.28|16159.49|16039.49|9
1648216420000|2022-03-25 13:53:40|16162.76|16042.76|16165.38|16045.38|16166.2|16046.2|16162.61|16042.61|10
1648216430000|2022-03-25 13:53:50|16165.25|16045.25|16167.08|16047.08|16167.08|16047.08|16165.25|16045.25|10
1648216440000|2022-03-25 13:54:00|16166.16|16046.16|16167.16|16047.16|16167.26|16047.26|16166.16|16046.16|10
1648216450000|2022-03-25 13:54:10|16167.09|16047.09|16167.43|16047.43|16167.44|16047.44|16166.87|16046.87|10
1648216460000|2022-03-25 13:54:20|16168.31|16048.31|16168.95|16048.95|16169.41|16049.41|16167.82|16047.82|10
1648216470000|2022-03-25 13:54:30|16169.01|16049.01|16179.13|16059.13|16179.13|16059.13|16167.39|16047.39|10
1648216480000|2022-03-25 13:54:40|16179.73|16059.73|16182.59|16062.59|16182.59|16062.59|16178.73|16058.73|10
1648216490000|2022-03-25 13:54:50|16182.74|16062.74|16183.64|16063.64|16183.99|16063.99|16182.74|16062.74|9
1648216500000|2022-03-25 13:55:00|16182.88|16062.88|16185.5|16065.5|16185.5|16065.5|16182.55|16062.55|10
1648216510000|2022-03-25 13:55:10|16185.47|16065.47|16188.22|16068.22|16188.22|16068.22|16185.47|16065.47|10
1648216520000|2022-03-25 13:55:20|16188.08|16068.08|16187.97|16067.97|16188.47|16068.47|16187.81|16067.81|10
1648216530000|2022-03-25 13:55:30|16187.96|16067.96|16187|16067|16188.06|16068.06|16187|16067|10
1648216540000|2022-03-25 13:55:40|16187.11|16067.11|16186.33|16066.33|16187.11|16067.11|16183.77|16063.77|10
1648216550000|2022-03-25 13:55:50|16186.81|16066.81|16184.72|16064.72|16186.81|16066.81|16184.57|16064.57|10
1648216560000|2022-03-25 13:56:00|16184.18|16064.18|16183.93|16063.93|16185.11|16065.11|16182.94|16062.94|10
1648216570000|2022-03-25 13:56:10|16183.46|16063.46|16181.46|16061.46|16183.91|16063.91|16181.36|16061.36|10
1648216580000|2022-03-25 13:56:20|16181.48|16061.48|16181.55|16061.55|16182.31|16062.31|16180.27|16060.27|10
1648216590000|2022-03-25 13:56:30|16181.73|16061.73|16180.74|16060.74|16182.81|16062.81|16180.74|16060.74|10
1648216600000|2022-03-25 13:56:40|16180.69|16060.69|16177.75|16057.75|16180.69|16060.69|16177.37|16057.37|9
1648216610000|2022-03-25 13:56:50|16176.98|16056.98|16176.15|16056.15|16176.99|16056.99|16175.88|16055.88|10
1648216620000|2022-03-25 13:57:00|16176.18|16056.18|16176.6|16056.6|16177.56|16057.56|16176.14|16056.14|10
1648216630000|2022-03-25 13:57:10|16177.1|16057.1|16176.37|16056.37|16177.24|16057.24|16176.37|16056.37|10
1648216640000|2022-03-25 13:57:20|16176.21|16056.21|16176.22|16056.22|16176.57|16056.57|16175.59|16055.59|9
1648216650000|2022-03-25 13:57:30|16175.92|16055.92|16175.15|16055.15|16176.21|16056.21|16175.15|16055.15|7
1648216660000|2022-03-25 13:57:40|16175|16055|16173.78|16053.78|16175|16055|16173.77|16053.77|10
1648216670000|2022-03-25 13:57:50|16173.73|16053.73|16171.71|16051.71|16173.73|16053.73|16171.52|16051.52|10
1648216680000|2022-03-25 13:58:00|16172.12|16052.12|16170.36|16050.36|16172.26|16052.26|16170.36|16050.36|10
1648216690000|2022-03-25 13:58:10|16170.54|16050.54|16170.75|16050.75|16171.35|16051.35|16170.54|16050.54|10
1648216700000|2022-03-25 13:58:20|16170.9|16050.9|16172.05|16052.05|16172.14|16052.14|16170.9|16050.9|9
1648216710000|2022-03-25 13:58:30|16172.21|16052.21|16173.36|16053.36|16173.36|16053.36|16172.1|16052.1|10
1648216720000|2022-03-25 13:58:40|16172.55|16052.55|16173.79|16053.79|16173.79|16053.79|16172.55|16052.55|10
1648216730000|2022-03-25 13:58:50|16173.88|16053.88|16174.47|16054.47|16174.49|16054.49|16173.61|16053.61|10
1648216740000|2022-03-25 13:59:00|16174.58|16054.58|16175.56|16055.56|16175.63|16055.63|16174.58|16054.58|10
1648216750000|2022-03-25 13:59:10|16175.54|16055.54|16174.9|16054.9|16175.54|16055.54|16174.5|16054.5|10
1648216760000|2022-03-25 13:59:20|16175.12|16055.12|16174.44|16054.44|16175.53|16055.53|16174.44|16054.44|10
1648216770000|2022-03-25 13:59:30|16174.55|16054.55|16172.67|16052.67|16174.55|16054.55|16172.27|16052.27|10
1648216780000|2022-03-25 13:59:40|16172.69|16052.69|16173.08|16053.08|16173.55|16053.55|16172.69|16052.69|10
1648216790000|2022-03-25 13:59:50|16173.01|16053.01|16175.09|16055.09|16175.09|16055.09|16173.01|16053.01|9
1648216800000|2022-03-25 14:00:00|16175.12|16055.12|16178.05|16058.05|16178.05|16058.05|16175.03|16055.03|10
1648216810000|2022-03-25 14:00:10|16178.48|16058.48|16179.11|16059.11|16179.25|16059.25|16178.48|16058.48|10
1648216820000|2022-03-25 14:00:20|16179.07|16059.07|16179.33|16059.33|16179.33|16059.33|16178.73|16058.73|9
1648216830000|2022-03-25 14:00:30|16179.53|16059.53|16180.48|16060.48|16180.48|16060.48|16179.51|16059.51|9
1648216840000|2022-03-25 14:00:40|16179.44|16059.44|16180.08|16060.08|16180.08|16060.08|16178.03|16058.03|10
1648216850000|2022-03-25 14:00:50|16180.19|16060.19|16179.97|16059.97|16180.34|16060.34|16179.78|16059.78|10
1648216860000|2022-03-25 14:01:00|16179.95|16059.95|16180.85|16060.85|16181.4|16061.4|16179.93|16059.93|10
1648216870000|2022-03-25 14:01:10|16181.1|16061.1|16182.19|16062.19|16182.19|16062.19|16179.97|16059.97|10
1648216880000|2022-03-25 14:01:20|16182.25|16062.25|16183.66|16063.66|16183.7|16063.7|16181.88|16061.88|10
1648216890000|2022-03-25 14:01:30|16183.57|16063.57|16185.29|16065.29|16185.29|16065.29|16183.57|16063.57|9
1648216900000|2022-03-25 14:01:40|16185.44|16065.44|16187.6|16067.6|16187.6|16067.6|16185.44|16065.44|10
1648216910000|2022-03-25 14:01:50|16187.72|16067.72|16187.26|16067.26|16188.19|16068.19|16187.26|16067.26|10
1648216920000|2022-03-25 14:02:00|16187.53|16067.53|16189.79|16069.79|16189.79|16069.79|16187.53|16067.53|10
1648216930000|2022-03-25 14:02:10|16191.67|16071.67|16192.26|16072.26|16192.4|16072.4|16191.67|16071.67|10
1648216940000|2022-03-25 14:02:20|16192.22|16072.22|16191.36|16071.36|16192.23|16072.23|16191.32|16071.32|9
1648216950000|2022-03-25 14:02:30|16191.68|16071.68|16194.4|16074.4|16194.4|16074.4|16191.05|16071.05|10
1648216960000|2022-03-25 14:02:40|16194.22|16074.22|16193.31|16073.31|16194.66|16074.66|16192.45|16072.45|10
1648216970000|2022-03-25 14:02:50|16193.01|16073.01|16192.52|16072.52|16193.01|16073.01|16191.78|16071.78|10
1648216980000|2022-03-25 14:03:00|16192.2|16072.2|16191.19|16071.19|16192.3|16072.3|16191.19|16071.19|8
1648216990000|2022-03-25 14:03:10|16191.1|16071.1|16192.54|16072.54|16193.08|16073.08|16191.1|16071.1|10
1648217000000|2022-03-25 14:03:20|16192.35|16072.35|16189.93|16069.93|16192.35|16072.35|16189.93|16069.93|10
1648217010000|2022-03-25 14:03:30|16189.31|16069.31|16189.16|16069.16|16189.39|16069.39|16189.02|16069.02|8
1648217020000|2022-03-25 14:03:40|16189.06|16069.06|16189.42|16069.42|16189.42|16069.42|16187.91|16067.91|10
1648217030000|2022-03-25 14:03:50|16189.32|16069.32|16192.46|16072.46|16192.46|16072.46|16188.73|16068.73|10
1648217040000|2022-03-25 14:04:00|16192.28|16072.28|16194.53|16074.53|16194.53|16074.53|16192.28|16072.28|9
1648217050000|2022-03-25 14:04:10|16194.37|16074.37|16196.52|16076.52|16196.52|16076.52|16194.37|16074.37|10
1648217060000|2022-03-25 14:04:20|16196.33|16076.33|16196.55|16076.55|16197.2|16077.2|16196.33|16076.33|10
1648217070000|2022-03-25 14:04:30|16197.11|16077.11|16198.48|16078.48|16199.19|16079.19|16197.11|16077.11|10
1648217080000|2022-03-25 14:04:40|16198.69|16078.69|16200.42|16080.42|16200.65|16080.65|16198.69|16078.69|10
1648217090000|2022-03-25 14:04:50|16200.49|16080.49|16201.76|16081.76|16201.76|16081.76|16200.49|16080.49|10
1648217100000|2022-03-25 14:05:00|16201.85|16081.85|16203.95|16083.95|16203.95|16083.95|16201.85|16081.85|9
1648217110000|2022-03-25 14:05:10|16203.77|16083.77|16205.32|16085.32|16205.32|16085.32|16203.49|16083.49|9
1648217120000|2022-03-25 14:05:20|16204.94|16084.94|16203.38|16083.38|16205.47|16085.47|16203.38|16083.38|10
1648217130000|2022-03-25 14:05:30|16203.06|16083.06|16201.42|16081.42|16203.06|16083.06|16201.01|16081.01|10
1648217140000|2022-03-25 14:05:40|16201.07|16081.07|16199.84|16079.84|16201.41|16081.41|16199.84|16079.84|10
1648217150000|2022-03-25 14:05:50|16199.87|16079.87|16199.04|16079.04|16199.87|16079.87|16199.04|16079.04|10
1648217160000|2022-03-25 14:06:00|16199.46|16079.46|16199.21|16079.21|16199.71|16079.71|16199.08|16079.08|10
1648217170000|2022-03-25 14:06:10|16199.5|16079.5|16200.21|16080.21|16200.57|16080.57|16199.5|16079.5|10
1648217180000|2022-03-25 14:06:20|16200.14|16080.14|16199.75|16079.75|16200.14|16080.14|16199.75|16079.75|7
1648217190000|2022-03-25 14:06:30|16200.01|16080.01|16200.61|16080.61|16200.61|16080.61|16200.01|16080.01|10
1648217200000|2022-03-25 14:06:40|16200.32|16080.32|16197.7|16077.7|16200.92|16080.92|16197.7|16077.7|10
1648217210000|2022-03-25 14:06:50|16196.96|16076.96|16195.16|16075.16|16196.96|16076.96|16194.71|16074.71|10
1648217220000|2022-03-25 14:07:00|16195.05|16075.05|16193.43|16073.43|16195.91|16075.91|16193.41|16073.41|10
1648217230000|2022-03-25 14:07:10|16193.39|16073.39|16185.74|16065.74|16193.64|16073.64|16185.74|16065.74|10
1648217240000|2022-03-25 14:07:20|16185.25|16065.25|16180.33|16060.33|16185.48|16065.48|16180.33|16060.33|10
1648217250000|2022-03-25 14:07:30|16178.56|16058.56|16171.9|16051.9|16178.56|16058.56|16171.9|16051.9|10
1648217260000|2022-03-25 14:07:40|16171.8|16051.8|16167.83|16047.83|16171.99|16051.99|16167.83|16047.83|10
1648217270000|2022-03-25 14:07:50|16166.75|16046.75|16167.73|16047.73|16167.73|16047.73|16164.38|16044.38|10
1648217280000|2022-03-25 14:08:00|16168.05|16048.05|16165.95|16045.95|16168.74|16048.74|16165.95|16045.95|10
1648217290000|2022-03-25 14:08:10|16165.57|16045.57|16162.06|16042.06|16165.57|16045.57|16161.99|16041.99|10
1648217300000|2022-03-25 14:08:20|16161.29|16041.29|16160.73|16040.73|16161.29|16041.29|16158.87|16038.87|10
1648217310000|2022-03-25 14:08:30|16159.15|16039.15|16162.08|16042.08|16162.27|16042.27|16159.13|16039.13|10
1648217320000|2022-03-25 14:08:40|16162.27|16042.27|16162.41|16042.41|16163.39|16043.39|16162.27|16042.27|9
1648217330000|2022-03-25 14:08:50|16162.14|16042.14|16158.26|16038.26|16162.14|16042.14|16158.26|16038.26|10
1648217340000|2022-03-25 14:09:00|16158.2|16038.2|16156.48|16036.48|16158.2|16038.2|16156.48|16036.48|10
1648217350000|2022-03-25 14:09:10|16156.69|16036.69|16156.34|16036.34|16157.05|16037.05|16156.34|16036.34|10
1648217360000|2022-03-25 14:09:20|16156.67|16036.67|16156.5|16036.5|16156.72|16036.72|16155.93|16035.93|10
1648217370000|2022-03-25 14:09:30|16156.66|16036.66|16162.68|16042.68|16162.88|16042.88|16156.66|16036.66|10
1648217380000|2022-03-25 14:09:40|16162.43|16042.43|16162.8|16042.8|16163.18|16043.18|16162.43|16042.43|10
1648217390000|2022-03-25 14:09:50|16163.26|16043.26|16162.76|16042.76|16163.67|16043.67|16162.76|16042.76|10
1648217400000|2022-03-25 14:10:00|16162.82|16042.82|16162.56|16042.56|16163.51|16043.51|16162.56|16042.56|10
1648217410000|2022-03-25 14:10:10|16162.09|16042.09|16160.15|16040.15|16162.09|16042.09|16160.12|16040.12|10
1648217420000|2022-03-25 14:10:20|16160.17|16040.17|16158|16038|16160.17|16040.17|16158|16038|8
1648217430000|2022-03-25 14:10:30|16157.42|16037.42|16153.19|16033.19|16157.42|16037.42|16153.19|16033.19|9
1648217440000|2022-03-25 14:10:40|16153.17|16033.17|16151.28|16031.28|16153.17|16033.17|16150.07|16030.07|9
1648217450000|2022-03-25 14:10:50|16151.51|16031.51|16150.14|16030.14|16152|16032|16150.14|16030.14|10
1648217460000|2022-03-25 14:11:00|16150.43|16030.43|16148.9|16028.9|16151.02|16031.02|16148.89|16028.89|10
1648217470000|2022-03-25 14:11:10|16149.06|16029.06|16148.72|16028.72|16149.06|16029.06|16148.15|16028.15|10
1648217480000|2022-03-25 14:11:20|16148.82|16028.82|16148.64|16028.64|16149.22|16029.22|16148.55|16028.55|10
1648217490000|2022-03-25 14:11:30|16148.96|16028.96|16149.67|16029.67|16149.89|16029.89|16148.79|16028.79|10
1648217500000|2022-03-25 14:11:40|16149.97|16029.97|16150.16|16030.16|16150.19|16030.19|16149.81|16029.81|7
1648217510000|2022-03-25 14:11:50|16150.09|16030.09|16149.82|16029.82|16150.13|16030.13|16149.7|16029.7|10
1648217520000|2022-03-25 14:12:00|16149.79|16029.79|16147.39|16027.39|16149.79|16029.79|16147.14|16027.14|10
1648217530000|2022-03-25 14:12:10|16147.25|16027.25|16149.18|16029.18|16149.18|16029.18|16147.25|16027.25|9
1648217540000|2022-03-25 14:12:20|16149.2|16029.2|16147.74|16027.74|16149.2|16029.2|16147.74|16027.74|10
1648217550000|2022-03-25 14:12:30|16147.8|16027.8|16145.03|16025.03|16148.08|16028.08|16145.03|16025.03|10
1648217560000|2022-03-25 14:12:40|16144.37|16024.37|16142.12|16022.12|16144.37|16024.37|16141.8|16021.8|10
1648217570000|2022-03-25 14:12:50|16143.33|16023.33|16140.31|16020.31|16143.33|16023.33|16140.31|16020.31|10
1648217580000|2022-03-25 14:13:00|16140.15|16020.15|16137.12|16017.12|16140.15|16020.15|16137.12|16017.12|10
1648217590000|2022-03-25 14:13:10|16136.91|16016.91|16131.98|16011.98|16136.91|16016.91|16131.91|16011.91|10
1648217600000|2022-03-25 14:13:20|16130.6|16010.6|16124.96|16004.96|16130.6|16010.6|16124.65|16004.65|10
1648217610000|2022-03-25 14:13:30|16126.35|16006.35|16127.16|16007.16|16127.99|16007.99|16126.35|16006.35|10
1648217620000|2022-03-25 14:13:40|16127.08|16007.08|16125.34|16005.34|16127.08|16007.08|16124.97|16004.97|10
1648217630000|2022-03-25 14:13:50|16124.95|16004.95|16125.27|16005.27|16125.43|16005.43|16124.68|16004.68|8
1648217640000|2022-03-25 14:14:00|16126.73|16006.73|16125.83|16005.83|16126.73|16006.73|16125.66|16005.66|10
1648217650000|2022-03-25 14:14:10|16125.25|16005.25|16124|16004|16125.59|16005.59|16124|16004|10
1648217660000|2022-03-25 14:14:20|16123.74|16003.74|16121.91|16001.91|16123.74|16003.74|16121.88|16001.88|10
1648217670000|2022-03-25 14:14:30|16121.92|16001.92|16116.22|15996.22|16121.94|16001.94|16116.22|15996.22|10
1648217680000|2022-03-25 14:14:40|16114.11|15994.11|16112.32|15992.32|16114.11|15994.11|16112.32|15992.32|10
1648217690000|2022-03-25 14:14:50|16112.01|15992.01|16103.56|15983.56|16112.01|15992.01|16103.56|15983.56|10
1648217700000|2022-03-25 14:15:00|16102.86|15982.86|16101.69|15981.69|16102.86|15982.86|16101.27|15981.27|10
1648217710000|2022-03-25 14:15:10|16101.75|15981.75|16100.68|15980.68|16102|15982|16100.68|15980.68|10
1648217720000|2022-03-25 14:15:20|16099.8|15979.8|16097.56|15977.56|16099.8|15979.8|16097.56|15977.56|10
1648217730000|2022-03-25 14:15:30|16097.68|15977.68|16095.8|15975.8|16097.98|15977.98|16095.66|15975.66|10
1648217740000|2022-03-25 14:15:40|16095.78|15975.78|16092.7|15972.7|16095.78|15975.78|16092.7|15972.7|10
1648217750000|2022-03-25 14:15:50|16092.62|15972.62|16087.01|15967.01|16092.62|15972.62|16087.01|15967.01|9
1648217760000|2022-03-25 14:16:00|16085.92|15965.92|16082.32|15962.32|16085.92|15965.92|16081.79|15961.79|10
1648217770000|2022-03-25 14:16:10|16081.47|15961.47|16075.41|15955.41|16081.47|15961.47|16075.41|15955.41|10
1648217780000|2022-03-25 14:16:20|16074.08|15954.08|16066.69|15946.69|16074.08|15954.08|16066.69|15946.69|10
1648217790000|2022-03-25 14:16:30|16066.51|15946.51|16064.8|15944.8|16066.51|15946.51|16064.8|15944.8|10
1648217800000|2022-03-25 14:16:40|16064.47|15944.47|16066.3|15946.3|16066.53|15946.53|16064.47|15944.47|10
1648217810000|2022-03-25 14:16:50|16065.86|15945.86|16065.3|15945.3|16065.86|15945.86|16064|15944|10
1648217820000|2022-03-25 14:17:00|16065.42|15945.42|16064.87|15944.87|16066.68|15946.68|16064.87|15944.87|10
1648217830000|2022-03-25 14:17:10|16064.85|15944.85|16070.98|15950.98|16070.98|15950.98|16062.72|15942.72|10
1648217840000|2022-03-25 14:17:20|16070.38|15950.38|16072.56|15952.56|16073.15|15953.15|16069.22|15949.22|10
1648217850000|2022-03-25 14:17:30|16073.53|15953.53|16075.78|15955.78|16076.5|15956.5|16073.53|15953.53|10
1648217860000|2022-03-25 14:17:40|16076.26|15956.26|16080.07|15960.07|16080.82|15960.82|16076.26|15956.26|10
1648217870000|2022-03-25 14:17:50|16080.39|15960.39|16078.69|15958.69|16081.82|15961.82|16078.69|15958.69|10
1648217880000|2022-03-25 14:18:00|16078.09|15958.09|16082.31|15962.31|16082.61|15962.61|16078.09|15958.09|10
1648217890000|2022-03-25 14:18:10|16082.22|15962.22|16080.59|15960.59|16082.22|15962.22|16080.39|15960.39|10
1648217900000|2022-03-25 14:18:20|16080.3|15960.3|16083.04|15963.04|16083.17|15963.17|16080.18|15960.18|10
1648217910000|2022-03-25 14:18:30|16083.35|15963.35|16085.29|15965.29|16085.29|15965.29|16083.35|15963.35|10
1648217920000|2022-03-25 14:18:40|16085.28|15965.28|16087.34|15967.34|16087.34|15967.34|16085.28|15965.28|10
1648217930000|2022-03-25 14:18:50|16086.34|15966.34|16086.62|15966.62|16086.98|15966.98|16086.34|15966.34|8
1648217940000|2022-03-25 14:19:00|16087.03|15967.03|16089.83|15969.83|16090.04|15970.04|16087.03|15967.03|10
1648217950000|2022-03-25 14:19:10|16089.91|15969.91|16089.42|15969.42|16090|15970|16089.42|15969.42|8
1648217960000|2022-03-25 14:19:20|16089.25|15969.25|16095.98|15975.98|16096.07|15976.07|16089.25|15969.25|10
1648217970000|2022-03-25 14:19:30|16096.07|15976.07|16102.71|15982.71|16102.71|15982.71|16096.07|15976.07|10
1648217980000|2022-03-25 14:19:40|16103.56|15983.56|16106.14|15986.14|16107.1|15987.1|16103.56|15983.56|10
1648217990000|2022-03-25 14:19:50|16105.7|15985.7|16105.45|15985.45|16105.7|15985.7|16104.99|15984.99|9
1648218000000|2022-03-25 14:20:00|16105.34|15985.34|16104.69|15984.69|16105.34|15985.34|16103.79|15983.79|10
1648218010000|2022-03-25 14:20:10|16105.26|15985.26|16108.3|15988.3|16108.3|15988.3|16104.79|15984.79|10
1648218020000|2022-03-25 14:20:20|16109.4|15989.4|16109.22|15989.22|16109.99|15989.99|16109.22|15989.22|10
1648218030000|2022-03-25 14:20:30|16108.87|15988.87|16108.48|15988.48|16108.87|15988.87|16107.47|15987.47|10
1648218040000|2022-03-25 14:20:40|16108.83|15988.83|16109.92|15989.92|16109.92|15989.92|16108.82|15988.82|10
1648218050000|2022-03-25 14:20:50|16109.99|15989.99|16109.72|15989.72|16110.04|15990.04|16109.45|15989.45|10
1648218060000|2022-03-25 14:21:00|16109.53|15989.53|16110.72|15990.72|16111.35|15991.35|16109.53|15989.53|10
1648218070000|2022-03-25 14:21:10|16110.69|15990.69|16110.74|15990.74|16110.8|15990.8|16110.54|15990.54|10
1648218080000|2022-03-25 14:21:20|16111.73|15991.73|16110.9|15990.9|16111.73|15991.73|16110.9|15990.9|9
1648218090000|2022-03-25 14:21:30|16110.5|15990.5|16110.72|15990.72|16110.8|15990.8|16110.41|15990.41|9
1648218100000|2022-03-25 14:21:40|16110.77|15990.77|16111.8|15991.8|16111.83|15991.83|16110.77|15990.77|9
1648218110000|2022-03-25 14:21:50|16111.84|15991.84|16113.34|15993.34|16113.34|15993.34|16111.46|15991.46|9
1648218120000|2022-03-25 14:22:00|16113.6|15993.6|16113.75|15993.75|16113.92|15993.92|16112.8|15992.8|10
1648218130000|2022-03-25 14:22:10|16113.61|15993.61|16113.94|15993.94|16114.08|15994.08|16113.58|15993.58|10
1648218140000|2022-03-25 14:22:20|16113.66|15993.66|16115.19|15995.19|16115.19|15995.19|16113.65|15993.65|10
1648218150000|2022-03-25 14:22:30|16116.36|15996.36|16117.05|15997.05|16117.17|15997.17|16115.58|15995.58|9
1648218160000|2022-03-25 14:22:40|16117.63|15997.63|16119.77|15999.77|16119.77|15999.77|16117.63|15997.63|10
1648218170000|2022-03-25 14:22:50|16119.86|15999.86|16122.4|16002.4|16122.4|16002.4|16119.64|15999.64|10
1648218180000|2022-03-25 14:23:00|16122.56|16002.56|16122.88|16002.88|16122.88|16002.88|16122.3|16002.3|8
1648218190000|2022-03-25 14:23:10|16122.78|16002.78|16122.72|16002.72|16122.78|16002.78|16122.37|16002.37|9
1648218200000|2022-03-25 14:23:20|16123.91|16003.91|16124.51|16004.51|16124.57|16004.57|16123.88|16003.88|9
1648218210000|2022-03-25 14:23:30|16124.79|16004.79|16125.45|16005.45|16125.5|16005.5|16124.54|16004.54|10
1648218220000|2022-03-25 14:23:40|16126.95|16006.95|16128.29|16008.29|16128.29|16008.29|16126.95|16006.95|10
1648218230000|2022-03-25 14:23:50|16128.26|16008.26|16126.99|16006.99|16128.3|16008.3|16126.99|16006.99|10
1648218240000|2022-03-25 14:24:00|16128.17|16008.17|16131.41|16011.41|16131.41|16011.41|16128.17|16008.17|10
1648218250000|2022-03-25 14:24:10|16131.57|16011.57|16135.98|16015.98|16135.98|16015.98|16131.57|16011.57|10
1648218260000|2022-03-25 14:24:20|16137.32|16017.32|16139.98|16019.98|16139.98|16019.98|16137.32|16017.32|10
1648218270000|2022-03-25 14:24:30|16140.17|16020.17|16142.22|16022.22|16142.25|16022.25|16140.17|16020.17|10
1648218280000|2022-03-25 14:24:40|16142.14|16022.14|16143.3|16023.3|16143.3|16023.3|16141.52|16021.52|8
1648218290000|2022-03-25 14:24:50|16143.53|16023.53|16145.14|16025.14|16147.29|16027.29|16143.29|16023.29|10
1648218300000|2022-03-25 14:25:00|16144.9|16024.9|16146.01|16026.01|16146.01|16026.01|16143.92|16023.92|10
1648218310000|2022-03-25 14:25:10|16146.06|16026.06|16147.76|16027.76|16147.76|16027.76|16145.97|16025.97|9
1648218320000|2022-03-25 14:25:20|16147.78|16027.78|16149.52|16029.52|16149.52|16029.52|16146.96|16026.96|7
1648218330000|2022-03-25 14:25:30|16149.5|16029.5|16150.06|16030.06|16150.06|16030.06|16149.1|16029.1|9
1648218340000|2022-03-25 14:25:40|16150.03|16030.03|16148.94|16028.94|16150.09|16030.09|16148.94|16028.94|8
1648218350000|2022-03-25 14:25:50|16148.79|16028.79|16148.29|16028.29|16148.89|16028.89|16148.13|16028.13|9
1648218360000|2022-03-25 14:26:00|16147.68|16027.68|16146.71|16026.71|16147.76|16027.76|16146.21|16026.21|10
1648218370000|2022-03-25 14:26:10|16145.55|16025.55|16146.9|16026.9|16146.9|16026.9|16145.39|16025.39|9
1648218380000|2022-03-25 14:26:20|16147.12|16027.12|16149.65|16029.65|16149.79|16029.79|16147.12|16027.12|10
1648218390000|2022-03-25 14:26:30|16149.71|16029.71|16151.2|16031.2|16151.49|16031.49|16149.71|16029.71|10
1648218400000|2022-03-25 14:26:40|16151.02|16031.02|16153.46|16033.46|16153.46|16033.46|16151.02|16031.02|9
1648218410000|2022-03-25 14:26:50|16154.35|16034.35|16154.37|16034.37|16154.93|16034.93|16154.04|16034.04|10
1648218420000|2022-03-25 14:27:00|16155.25|16035.25|16155.78|16035.78|16156.58|16036.58|16155.25|16035.25|10
1648218430000|2022-03-25 14:27:10|16155.62|16035.62|16156.79|16036.79|16156.79|16036.79|16155.54|16035.54|10
1648218440000|2022-03-25 14:27:20|16157.01|16037.01|16157.61|16037.61|16157.67|16037.67|16157.01|16037.01|8
1648218450000|2022-03-25 14:27:30|16157.44|16037.44|16159.48|16039.48|16159.48|16039.48|16157.44|16037.44|10
1648218460000|2022-03-25 14:27:40|16159.56|16039.56|16160.95|16040.95|16160.95|16040.95|16159.56|16039.56|9
1648218470000|2022-03-25 14:27:50|16161|16041|16164.37|16044.37|16164.37|16044.37|16161|16041|9
1648218480000|2022-03-25 14:28:00|16164.85|16044.85|16163.75|16043.75|16165.05|16045.05|16163.75|16043.75|7
1648218490000|2022-03-25 14:28:10|16162.69|16042.69|16160.72|16040.72|16162.73|16042.73|16160.72|16040.72|10
1648218500000|2022-03-25 14:28:20|16161.1|16041.1|16160.68|16040.68|16161.46|16041.46|16160.41|16040.41|10
1648218510000|2022-03-25 14:28:30|16159.96|16039.96|16155.46|16035.46|16159.96|16039.96|16155.46|16035.46|10
1648218520000|2022-03-25 14:28:40|16155.03|16035.03|16154.27|16034.27|16155.09|16035.09|16153.94|16033.94|9
1648218530000|2022-03-25 14:28:50|16154.16|16034.16|16151.91|16031.91|16154.17|16034.17|16151.86|16031.86|10
1648218540000|2022-03-25 14:29:00|16152.38|16032.38|16152.37|16032.37|16152.38|16032.38|16151.96|16031.96|10
1648218550000|2022-03-25 14:29:10|16148.27|16028.27|16145.24|16025.24|16148.37|16028.37|16144.29|16024.29|10
1648218560000|2022-03-25 14:29:20|16142.85|16022.85|16140.58|16020.58|16143.08|16023.08|16140.58|16020.58|10
1648218570000|2022-03-25 14:29:30|16140.84|16020.84|16138.93|16018.93|16140.84|16020.84|16138.88|16018.88|10
1648218580000|2022-03-25 14:29:40|16138.37|16018.37|16138.19|16018.19|16138.42|16018.42|16138.14|16018.14|10
1648218590000|2022-03-25 14:29:50|16138.16|16018.16|16135.08|16015.08|16138.16|16018.16|16135.08|16015.08|10
1648218600000|2022-03-25 14:30:00|16134.96|16014.96|16133.69|16013.69|16134.96|16014.96|16133.69|16013.69|9
1648218610000|2022-03-25 14:30:10|16134.02|16014.02|16134.35|16014.35|16134.89|16014.89|16134.02|16014.02|9
1648218620000|2022-03-25 14:30:20|16135|16015|16132.74|16012.74|16135.08|16015.08|16132.74|16012.74|10
1648218630000|2022-03-25 14:30:30|16132.93|16012.93|16134.78|16014.78|16134.78|16014.78|16132.93|16012.93|10
1648218640000|2022-03-25 14:30:40|16134.97|16014.97|16134.13|16014.13|16134.97|16014.97|16133.98|16013.98|8
1648218650000|2022-03-25 14:30:50|16134.15|16014.15|16135.16|16015.16|16135.55|16015.55|16134.15|16014.15|9
1648218660000|2022-03-25 14:31:00|16134.63|16014.63|16131.18|16011.18|16134.63|16014.63|16131.18|16011.18|10
1648218670000|2022-03-25 14:31:10|16131.66|16011.66|16133.93|16013.93|16133.93|16013.93|16131.58|16011.58|9
1648218680000|2022-03-25 14:31:20|16134.75|16014.75|16134.62|16014.62|16135.32|16015.32|16134.27|16014.27|10
1648218690000|2022-03-25 14:31:30|16134.26|16014.26|16132.93|16012.93|16134.66|16014.66|16132.93|16012.93|9
1648218700000|2022-03-25 14:31:40|16132.81|16012.81|16131.72|16011.72|16132.81|16012.81|16131.49|16011.49|10
1648218710000|2022-03-25 14:31:50|16131.71|16011.71|16130.68|16010.68|16131.71|16011.71|16130.05|16010.05|10
1648218720000|2022-03-25 14:32:00|16131.22|16011.22|16131.02|16011.02|16131.23|16011.23|16130.72|16010.72|10
1648218730000|2022-03-25 14:32:10|16130.98|16010.98|16128.87|16008.87|16131.04|16011.04|16128.87|16008.87|9
1648218740000|2022-03-25 14:32:20|16128.1|16008.1|16126.82|16006.82|16128.1|16008.1|16126.54|16006.54|10
1648218750000|2022-03-25 14:32:30|16126.65|16006.65|16125.53|16005.53|16126.66|16006.66|16125.53|16005.53|8
1648218760000|2022-03-25 14:32:40|16124.71|16004.71|16123.09|16003.09|16125.63|16005.63|16123.09|16003.09|10
1648218770000|2022-03-25 14:32:50|16123.1|16003.1|16122.97|16002.97|16123.68|16003.68|16122.69|16002.69|9
1648218780000|2022-03-25 14:33:00|16123.47|16003.47|16122.57|16002.57|16123.47|16003.47|16122.2|16002.2|9
1648218790000|2022-03-25 14:33:10|16122.71|16002.71|16120.02|16000.02|16122.71|16002.71|16120.02|16000.02|9
1648218800000|2022-03-25 14:33:20|16120.33|16000.33|16121.09|16001.09|16121.98|16001.98|16120.33|16000.33|9
1648218810000|2022-03-25 14:33:30|16121.21|16001.21|16123.44|16003.44|16123.44|16003.44|16121.21|16001.21|10
1648218820000|2022-03-25 14:33:40|16123.5|16003.5|16125.65|16005.65|16126.16|16006.16|16123.5|16003.5|10
1648218830000|2022-03-25 14:33:50|16126.34|16006.34|16129.16|16009.16|16129.16|16009.16|16126.34|16006.34|9
1648218840000|2022-03-25 14:34:00|16129.31|16009.31|16130.52|16010.52|16130.53|16010.53|16129.31|16009.31|10
1648218850000|2022-03-25 14:34:10|16130.5|16010.5|16130.46|16010.46|16130.5|16010.5|16130.34|16010.34|5
1648218860000|2022-03-25 14:34:20|16130.39|16010.39|16130.26|16010.26|16131.34|16011.34|16130.26|16010.26|8
1648218870000|2022-03-25 14:34:30|16130.39|16010.39|16130.86|16010.86|16130.97|16010.97|16130.39|16010.39|8
1648218880000|2022-03-25 14:34:40|16130.65|16010.65|16131.02|16011.02|16131.17|16011.17|16130.65|16010.65|9
1648218890000|2022-03-25 14:34:50|16131.05|16011.05|16132.4|16012.4|16132.62|16012.62|16131.05|16011.05|10
1648218900000|2022-03-25 14:35:00|16132.24|16012.24|16135.96|16015.96|16135.96|16015.96|16132.24|16012.24|10
1648218910000|2022-03-25 14:35:10|16137.11|16017.11|16138.12|16018.12|16138.12|16018.12|16137.11|16017.11|9
1648218920000|2022-03-25 14:35:20|16138.78|16018.78|16143.28|16023.28|16143.28|16023.28|16138.78|16018.78|10
1648218930000|2022-03-25 14:35:30|16144.35|16024.35|16146.39|16026.39|16146.39|16026.39|16144.33|16024.33|10
1648218940000|2022-03-25 14:35:40|16146.56|16026.56|16145.94|16025.94|16146.56|16026.56|16145.94|16025.94|9
1648218950000|2022-03-25 14:35:50|16146.05|16026.05|16145.31|16025.31|16146.22|16026.22|16145.1|16025.1|10
1648218960000|2022-03-25 14:36:00|16145.06|16025.06|16145.89|16025.89|16145.99|16025.99|16144.6|16024.6|10
1648218970000|2022-03-25 14:36:10|16145.67|16025.67|16145.49|16025.49|16145.78|16025.78|16145.49|16025.49|10
1648218980000|2022-03-25 14:36:20|16145.45|16025.45|16148.44|16028.44|16148.44|16028.44|16145.45|16025.45|9
1648218990000|2022-03-25 14:36:30|16148.45|16028.45|16146.76|16026.76|16148.45|16028.45|16146.76|16026.76|10
1648219000000|2022-03-25 14:36:40|16146.99|16026.99|16147.07|16027.07|16147.15|16027.15|16146.48|16026.48|10
1648219010000|2022-03-25 14:36:50|16147.2|16027.2|16148.71|16028.71|16149.98|16029.98|16147.2|16027.2|9
1648219020000|2022-03-25 14:37:00|16148.75|16028.75|16148.45|16028.45|16149.15|16029.15|16148.44|16028.44|9
1648219030000|2022-03-25 14:37:10|16148.29|16028.29|16145.82|16025.82|16148.29|16028.29|16145.82|16025.82|10
1648219040000|2022-03-25 14:37:20|16146.81|16026.81|16146.98|16026.98|16147|16027|16145.51|16025.51|9
1648219050000|2022-03-25 14:37:30|16146.68|16026.68|16146.85|16026.85|16147.25|16027.25|16146.68|16026.68|9
1648219060000|2022-03-25 14:37:40|16149|16029|16148.15|16028.15|16149|16029|16147.22|16027.22|10
1648219070000|2022-03-25 14:37:50|16148.19|16028.19|16145.53|16025.53|16148.19|16028.19|16145.53|16025.53|10
1648219080000|2022-03-25 14:38:00|16145.56|16025.56|16146.6|16026.6|16146.6|16026.6|16145.01|16025.01|10
1648219090000|2022-03-25 14:38:10|16147.21|16027.21|16150.17|16030.17|16150.17|16030.17|16147.16|16027.16|10
1648219100000|2022-03-25 14:38:20|16150.55|16030.55|16155.58|16035.58|16155.58|16035.58|16150.55|16030.55|10
1648219110000|2022-03-25 14:38:30|16155.48|16035.48|16156.64|16036.64|16156.84|16036.84|16155.48|16035.48|10
1648219120000|2022-03-25 14:38:40|16156.58|16036.58|16156.12|16036.12|16157.23|16037.23|16156.12|16036.12|10
1648219130000|2022-03-25 14:38:50|16156.18|16036.18|16158.61|16038.61|16158.8|16038.8|16156.18|16036.18|8
1648219140000|2022-03-25 14:39:00|16158.92|16038.92|16158.63|16038.63|16160.01|16040.01|16158.63|16038.63|10
1648219150000|2022-03-25 14:39:10|16158.74|16038.74|16159.13|16039.13|16159.13|16039.13|16158.74|16038.74|10
1648219160000|2022-03-25 14:39:20|16158.95|16038.95|16158.97|16038.97|16159.03|16039.03|16158.68|16038.68|8
1648219170000|2022-03-25 14:39:30|16159|16039|16158.41|16038.41|16159|16039|16158.3|16038.3|9
1648219180000|2022-03-25 14:39:40|16158.36|16038.36|16158.91|16038.91|16158.97|16038.97|16158.34|16038.34|10
1648219190000|2022-03-25 14:39:50|16159.24|16039.24|16159.88|16039.88|16159.88|16039.88|16159.24|16039.24|9
1648219200000|2022-03-25 14:40:00|16159.87|16039.87|16160.77|16040.77|16160.77|16040.77|16159.58|16039.58|10
1648219210000|2022-03-25 14:40:10|16161.04|16041.04|16161.76|16041.76|16161.76|16041.76|16161.04|16041.04|10
1648219220000|2022-03-25 14:40:20|16161.86|16041.86|16160.81|16040.81|16161.86|16041.86|16160.14|16040.14|10
1648219230000|2022-03-25 14:40:30|16160.66|16040.66|16161.31|16041.31|16161.46|16041.46|16160.66|16040.66|10
1648219240000|2022-03-25 14:40:40|16161.45|16041.45|16162.88|16042.88|16162.88|16042.88|16161.31|16041.31|10
1648219250000|2022-03-25 14:40:50|16162.92|16042.92|16163.21|16043.21|16163.39|16043.39|16162.92|16042.92|10
1648219260000|2022-03-25 14:41:00|16163.17|16043.17|16162.71|16042.71|16163.82|16043.82|16162.71|16042.71|10
1648219270000|2022-03-25 14:41:10|16162.33|16042.33|16163.45|16043.45|16163.45|16043.45|16162.33|16042.33|10
1648219280000|2022-03-25 14:41:20|16163.36|16043.36|16163.61|16043.61|16163.61|16043.61|16163.27|16043.27|9
1648219290000|2022-03-25 14:41:30|16164.63|16044.63|16163.96|16043.96|16164.63|16044.63|16163.56|16043.56|10
1648219300000|2022-03-25 14:41:40|16164.26|16044.26|16165.18|16045.18|16165.18|16045.18|16164.25|16044.25|8
1648219310000|2022-03-25 14:41:50|16165.32|16045.32|16170.64|16050.64|16170.64|16050.64|16165.32|16045.32|10
1648219320000|2022-03-25 14:42:00|16171.29|16051.29|16171.84|16051.84|16172.06|16052.06|16170.86|16050.86|10
1648219330000|2022-03-25 14:42:10|16172.37|16052.37|16173.68|16053.68|16173.68|16053.68|16172.37|16052.37|9
1648219340000|2022-03-25 14:42:20|16174.01|16054.01|16174.04|16054.04|16174.46|16054.46|16172.69|16052.69|10
1648219350000|2022-03-25 14:42:30|16174.09|16054.09|16174.07|16054.07|16174.83|16054.83|16173.88|16053.88|10
1648219360000|2022-03-25 14:42:40|16174.08|16054.08|16172.94|16052.94|16174.16|16054.16|16172.57|16052.57|10
1648219370000|2022-03-25 14:42:50|16173.01|16053.01|16172.12|16052.12|16173.01|16053.01|16172.11|16052.11|8
1648219380000|2022-03-25 14:43:00|16171.84|16051.84|16167.73|16047.73|16171.86|16051.86|16167.73|16047.73|9
1648219390000|2022-03-25 14:43:10|16167.78|16047.78|16170.1|16050.1|16170.1|16050.1|16167.78|16047.78|10
1648219400000|2022-03-25 14:43:20|16169.78|16049.78|16170.39|16050.39|16170.39|16050.39|16169.04|16049.04|10
1648219410000|2022-03-25 14:43:30|16170.55|16050.55|16170.91|16050.91|16170.91|16050.91|16170.5|16050.5|9
1648219420000|2022-03-25 14:43:40|16171.11|16051.11|16168.09|16048.09|16171.18|16051.18|16168.09|16048.09|10
1648219430000|2022-03-25 14:43:50|16167.69|16047.69|16162.98|16042.98|16167.69|16047.69|16162.98|16042.98|10
1648219440000|2022-03-25 14:44:00|16162.77|16042.77|16159.35|16039.35|16163.39|16043.39|16159.35|16039.35|9
1648219450000|2022-03-25 14:44:10|16158.92|16038.92|16158.25|16038.25|16158.92|16038.92|16158.17|16038.17|9
1648219460000|2022-03-25 14:44:20|16158.13|16038.13|16157.65|16037.65|16158.13|16038.13|16157.32|16037.32|8
1648219470000|2022-03-25 14:44:30|16157.63|16037.63|16157.42|16037.42|16157.73|16037.73|16156.36|16036.36|8
1648219480000|2022-03-25 14:44:40|16157.32|16037.32|16155|16035|16157.32|16037.32|16155|16035|10
1648219490000|2022-03-25 14:44:50|16154.34|16034.34|16151.84|16031.84|16154.34|16034.34|16150.89|16030.89|9
1648219500000|2022-03-25 14:45:00|16150.78|16030.78|16151.08|16031.08|16151.08|16031.08|16150.64|16030.64|9
1648219510000|2022-03-25 14:45:10|16152.11|16032.11|16152.61|16032.61|16153.12|16033.12|16151.66|16031.66|10
1648219520000|2022-03-25 14:45:20|16152.94|16032.94|16156.52|16036.52|16156.52|16036.52|16152.94|16032.94|10
1648219530000|2022-03-25 14:45:30|16156.49|16036.49|16156.84|16036.84|16157.26|16037.26|16156.49|16036.49|10
1648219540000|2022-03-25 14:45:40|16156.87|16036.87|16155.7|16035.7|16157.44|16037.44|16155.7|16035.7|10
1648219550000|2022-03-25 14:45:50|16155.38|16035.38|16156.66|16036.66|16156.66|16036.66|16154.89|16034.89|9
1648219560000|2022-03-25 14:46:00|16156.49|16036.49|16157.19|16037.19|16157.22|16037.22|16156.48|16036.48|10
1648219570000|2022-03-25 14:46:10|16157.12|16037.12|16157.6|16037.6|16157.64|16037.64|16155.95|16035.95|9
1648219580000|2022-03-25 14:46:20|16157.57|16037.57|16158.54|16038.54|16158.72|16038.72|16157.53|16037.53|10
1648219590000|2022-03-25 14:46:30|16159.22|16039.22|16159.31|16039.31|16159.31|16039.31|16158.83|16038.83|10
1648219600000|2022-03-25 14:46:40|16159.4|16039.4|16158.18|16038.18|16159.88|16039.88|16158.18|16038.18|10
1648219610000|2022-03-25 14:46:50|16157.68|16037.68|16158.18|16038.18|16158.18|16038.18|16155.77|16035.77|10
1648219620000|2022-03-25 14:47:00|16158.52|16038.52|16159.47|16039.47|16159.94|16039.94|16158.52|16038.52|9
1648219630000|2022-03-25 14:47:10|16159.61|16039.61|16159.11|16039.11|16159.94|16039.94|16159.11|16039.11|10
1648219640000|2022-03-25 14:47:20|16159.35|16039.35|16160.44|16040.44|16160.58|16040.58|16159.25|16039.25|10
1648219650000|2022-03-25 14:47:30|16160.46|16040.46|16161.98|16041.98|16162.08|16042.08|16160.46|16040.46|10
1648219660000|2022-03-25 14:47:40|16162.11|16042.11|16160.72|16040.72|16162.29|16042.29|16160.72|16040.72|8
1648219670000|2022-03-25 14:47:50|16160.58|16040.58|16163.05|16043.05|16163.05|16043.05|16160.52|16040.52|10
1648219680000|2022-03-25 14:48:00|16163.46|16043.46|16163.39|16043.39|16164.18|16044.18|16163.3|16043.3|10
1648219690000|2022-03-25 14:48:10|16162.45|16042.45|16160.89|16040.89|16162.61|16042.61|16160.89|16040.89|10
1648219700000|2022-03-25 14:48:20|16161.18|16041.18|16160.87|16040.87|16161.18|16041.18|16160.79|16040.79|9
1648219710000|2022-03-25 14:48:30|16160.91|16040.91|16158.57|16038.57|16161.04|16041.04|16158.41|16038.41|10
1648219720000|2022-03-25 14:48:40|16158.17|16038.17|16158.02|16038.02|16158.34|16038.34|16157.94|16037.94|10
1648219730000|2022-03-25 14:48:50|16158.94|16038.94|16158.29|16038.29|16159.84|16039.84|16158.29|16038.29|10
1648219740000|2022-03-25 14:49:00|16157.58|16037.58|16154.21|16034.21|16157.58|16037.58|16154.21|16034.21|10
1648219750000|2022-03-25 14:49:10|16154.08|16034.08|16153.82|16033.82|16154.13|16034.13|16153.73|16033.73|10
1648219760000|2022-03-25 14:49:20|16153.26|16033.26|16151.66|16031.66|16153.26|16033.26|16151.43|16031.43|10
1648219770000|2022-03-25 14:49:30|16151.51|16031.51|16148.04|16028.04|16151.51|16031.51|16148.04|16028.04|10
1648219780000|2022-03-25 14:49:40|16148.12|16028.12|16147.12|16027.12|16148.12|16028.12|16147.04|16027.04|10
1648219790000|2022-03-25 14:49:50|16147.16|16027.16|16149.26|16029.26|16149.61|16029.61|16147.04|16027.04|10
1648219800000|2022-03-25 14:50:00|16149.28|16029.28|16146.13|16026.13|16149.28|16029.28|16146.13|16026.13|10
1648219810000|2022-03-25 14:50:10|16146.12|16026.12|16144.87|16024.87|16146.28|16026.28|16144.66|16024.66|10
1648219820000|2022-03-25 14:50:20|16145.09|16025.09|16143.97|16023.97|16145.12|16025.12|16143.97|16023.97|10
1648219830000|2022-03-25 14:50:30|16143.51|16023.51|16142.33|16022.33|16143.51|16023.51|16142.2|16022.2|10
1648219840000|2022-03-25 14:50:40|16143.3|16023.3|16145.27|16025.27|16145.27|16025.27|16143.3|16023.3|9
1648219850000|2022-03-25 14:50:50|16146.04|16026.04|16148.98|16028.98|16148.98|16028.98|16146.04|16026.04|10
1648219860000|2022-03-25 14:51:00|16149.01|16029.01|16147.34|16027.34|16149.05|16029.05|16146.89|16026.89|10
1648219870000|2022-03-25 14:51:10|16147.04|16027.04|16145.31|16025.31|16147.37|16027.37|16145|16025|10
1648219880000|2022-03-25 14:51:20|16145.47|16025.47|16147.27|16027.27|16147.27|16027.27|16145.42|16025.42|9
1648219890000|2022-03-25 14:51:30|16147.33|16027.33|16147.32|16027.32|16147.74|16027.74|16147.24|16027.24|10
1648219900000|2022-03-25 14:51:40|16147.24|16027.24|16147.17|16027.17|16147.32|16027.32|16147.07|16027.07|9
1648219910000|2022-03-25 14:51:50|16147.14|16027.14|16147.25|16027.25|16147.51|16027.51|16147.14|16027.14|9
1648219920000|2022-03-25 14:52:00|16147.4|16027.4|16147.66|16027.66|16147.66|16027.66|16147.33|16027.33|9
1648219930000|2022-03-25 14:52:10|16147.42|16027.42|16146.55|16026.55|16147.8|16027.8|16146.55|16026.55|9
1648219940000|2022-03-25 14:52:20|16146.48|16026.48|16145.92|16025.92|16146.5|16026.5|16145.92|16025.92|8
1648219950000|2022-03-25 14:52:30|16145.89|16025.89|16146.53|16026.53|16146.6|16026.6|16145.89|16025.89|9
1648219960000|2022-03-25 14:52:40|16146.52|16026.52|16147.15|16027.15|16147.28|16027.28|16146.52|16026.52|10
1648219970000|2022-03-25 14:52:50|16147.48|16027.48|16148.24|16028.24|16148.24|16028.24|16146.12|16026.12|10
1648219980000|2022-03-25 14:53:00|16148.39|16028.39|16146.7|16026.7|16148.79|16028.79|16146.7|16026.7|10
1648219990000|2022-03-25 14:53:10|16146.96|16026.96|16146.38|16026.38|16146.98|16026.98|16146.38|16026.38|10
1648220000000|2022-03-25 14:53:20|16146.25|16026.25|16145.83|16025.83|16146.44|16026.44|16145.83|16025.83|10
1648220010000|2022-03-25 14:53:30|16145.36|16025.36|16144.55|16024.55|16145.67|16025.67|16144.55|16024.55|10
1648220020000|2022-03-25 14:53:40|16144.18|16024.18|16144.55|16024.55|16144.55|16024.55|16143.98|16023.98|10
1648220030000|2022-03-25 14:53:50|16143.81|16023.81|16143.66|16023.66|16144.09|16024.09|16143.66|16023.66|10
1648220040000|2022-03-25 14:54:00|16144.73|16024.73|16141.85|16021.85|16144.87|16024.87|16141.85|16021.85|10
1648220050000|2022-03-25 14:54:10|16141.58|16021.58|16135.84|16015.84|16141.58|16021.58|16135.84|16015.84|10
1648220060000|2022-03-25 14:54:20|16135.76|16015.76|16135.45|16015.45|16135.85|16015.85|16135.33|16015.33|9
1648220070000|2022-03-25 14:54:30|16135.42|16015.42|16134.96|16014.96|16135.42|16015.42|16134.59|16014.59|9
1648220080000|2022-03-25 14:54:40|16134.83|16014.83|16136.76|16016.76|16136.79|16016.79|16134.83|16014.83|9
1648220090000|2022-03-25 14:54:50|16136.95|16016.95|16138.36|16018.36|16139.37|16019.37|16136.95|16016.95|10
1648220100000|2022-03-25 14:55:00|16138.52|16018.52|16138.47|16018.47|16138.63|16018.63|16138.15|16018.15|10
1648220110000|2022-03-25 14:55:10|16138.61|16018.61|16139.3|16019.3|16139.49|16019.49|16138.61|16018.61|8
1648220120000|2022-03-25 14:55:20|16139.41|16019.41|16140.15|16020.15|16140.18|16020.18|16139.41|16019.41|10
1648220130000|2022-03-25 14:55:30|16140.16|16020.16|16139.95|16019.95|16140.85|16020.85|16139.95|16019.95|8
1648220140000|2022-03-25 14:55:40|16139.74|16019.74|16139.93|16019.93|16139.97|16019.97|16139.74|16019.74|9
1648220150000|2022-03-25 14:55:50|16140.09|16020.09|16139.22|16019.22|16140.09|16020.09|16138.56|16018.56|7
1648220160000|2022-03-25 14:56:00|16139.12|16019.12|16133.7|16013.7|16139.12|16019.12|16133.7|16013.7|10
1648220170000|2022-03-25 14:56:10|16133.19|16013.19|16132.05|16012.05|16133.19|16013.19|16131.43|16011.43|10
1648220180000|2022-03-25 14:56:20|16132.06|16012.06|16130.23|16010.23|16132.06|16012.06|16130.2|16010.2|10
1648220190000|2022-03-25 14:56:30|16130.22|16010.22|16130.64|16010.64|16130.86|16010.86|16130.22|16010.22|9
1648220200000|2022-03-25 14:56:40|16128.13|16008.13|16124.39|16004.39|16128.13|16008.13|16124.39|16004.39|10
1648220210000|2022-03-25 14:56:50|16124.24|16004.24|16121.42|16001.42|16124.33|16004.33|16120.64|16000.64|10
1648220220000|2022-03-25 14:57:00|16119.16|15999.16|16116.71|15996.71|16119.16|15999.16|16116.71|15996.71|10
1648220230000|2022-03-25 14:57:10|16116.04|15996.04|16112.98|15992.98|16116.04|15996.04|16112.98|15992.98|10
1648220240000|2022-03-25 14:57:20|16112.88|15992.88|16113.73|15993.73|16113.87|15993.87|16112.88|15992.88|10
1648220250000|2022-03-25 14:57:30|16113.93|15993.93|16116.52|15996.52|16116.52|15996.52|16113.93|15993.93|10
1648220260000|2022-03-25 14:57:40|16116.22|15996.22|16117.26|15997.26|16117.92|15997.92|16116.09|15996.09|10
1648220270000|2022-03-25 14:57:50|16117.04|15997.04|16117.87|15997.87|16118|15998|16117.04|15997.04|9
1648220280000|2022-03-25 14:58:00|16118.59|15998.59|16119|15999|16119|15999|16118.03|15998.03|10
1648220290000|2022-03-25 14:58:10|16118.86|15998.86|16120.09|16000.09|16120.61|16000.61|16118.61|15998.61|10
1648220300000|2022-03-25 14:58:20|16120.05|16000.05|16119.31|15999.31|16120.08|16000.08|16119.31|15999.31|9
1648220310000|2022-03-25 14:58:30|16119.37|15999.37|16119.43|15999.43|16119.78|15999.78|16119.09|15999.09|9
1648220320000|2022-03-25 14:58:40|16119.25|15999.25|16119.66|15999.66|16120.16|16000.16|16119.14|15999.14|10
1648220330000|2022-03-25 14:58:50|16120.25|16000.25|16122.08|16002.08|16122.08|16002.08|16120.21|16000.21|9
1648220340000|2022-03-25 14:59:00|16122.05|16002.05|16121.64|16001.64|16122.05|16002.05|16121.33|16001.33|9
1648220350000|2022-03-25 14:59:10|16121.65|16001.65|16121.68|16001.68|16121.72|16001.72|16121.35|16001.35|8
1648220360000|2022-03-25 14:59:20|16121.65|16001.65|16120.82|16000.82|16121.77|16001.77|16120.82|16000.82|8
1648220370000|2022-03-25 14:59:30|16120.88|16000.88|16120.7|16000.7|16121.11|16001.11|16120.47|16000.47|9
1648220380000|2022-03-25 14:59:40|16120.44|16000.44|16120.73|16000.73|16120.78|16000.78|16120.44|16000.44|10
1648220390000|2022-03-25 14:59:50|16119.67|15999.67|16120.29|16000.29|16120.29|16000.29|16119.67|15999.67|10
1648220400000|2022-03-25 15:00:00|16120.32|16000.32|16120.78|16000.78|16121.39|16001.39|16120.11|16000.11|10
1648220410000|2022-03-25 15:00:10|16121.01|16001.01|16120.03|16000.03|16121.01|16001.01|16119.96|15999.96|9
1648220420000|2022-03-25 15:00:20|16120.48|16000.48|16115.17|15995.17|16120.48|16000.48|16115.17|15995.17|10
1648220430000|2022-03-25 15:00:30|16115.09|15995.09|16112.38|15992.38|16115.09|15995.09|16112.34|15992.34|10
1648220440000|2022-03-25 15:00:40|16112.11|15992.11|16111.33|15991.33|16112.12|15992.12|16111.33|15991.33|8
1648220450000|2022-03-25 15:00:50|16109.82|15989.82|16107.28|15987.28|16110.47|15990.47|16107.28|15987.28|10
1648220460000|2022-03-25 15:01:00|16106.96|15986.96|16105.02|15985.02|16108.07|15988.07|16105.02|15985.02|10
1648220470000|2022-03-25 15:01:10|16104.8|15984.8|16103.88|15983.88|16105.37|15985.37|16103.88|15983.88|9
1648220480000|2022-03-25 15:01:20|16104.14|15984.14|16105.38|15985.38|16105.38|15985.38|16104.14|15984.14|10
1648220490000|2022-03-25 15:01:30|16104.45|15984.45|16101.24|15981.24|16104.45|15984.45|16101.18|15981.18|10
1648220500000|2022-03-25 15:01:40|16100.98|15980.98|16090.05|15970.05|16100.98|15980.98|16090.05|15970.05|9
1648220510000|2022-03-25 15:01:50|16089.43|15969.43|16088.28|15968.28|16089.43|15969.43|16088.28|15968.28|10
1648220520000|2022-03-25 15:02:00|16088.06|15968.06|16088.09|15968.09|16088.27|15968.27|16087.87|15967.87|9
1648220530000|2022-03-25 15:02:10|16087.62|15967.62|16092.08|15972.08|16092.08|15972.08|16087.62|15967.62|9
1648220540000|2022-03-25 15:02:20|16092.31|15972.31|16095.58|15975.58|16095.84|15975.84|16092.03|15972.03|10
1648220550000|2022-03-25 15:02:30|16095.98|15975.98|16094.21|15974.21|16095.98|15975.98|16094.21|15974.21|10
1648220560000|2022-03-25 15:02:40|16094.16|15974.16|16093.2|15973.2|16094.16|15974.16|16093.11|15973.11|10
1648220570000|2022-03-25 15:02:50|16092.94|15972.94|16090.95|15970.95|16093.05|15973.05|16090.76|15970.76|10
1648220580000|2022-03-25 15:03:00|16090.36|15970.36|16086.7|15966.7|16090.36|15970.36|16086.7|15966.7|10
1648220590000|2022-03-25 15:03:10|16086.35|15966.35|16083.79|15963.79|16086.35|15966.35|16083.79|15963.79|10
1648220600000|2022-03-25 15:03:20|16083.42|15963.42|16082.06|15962.06|16083.42|15963.42|16082.03|15962.03|10
1648220610000|2022-03-25 15:03:30|16081.9|15961.9|16081.93|15961.93|16081.93|15961.93|16080.82|15960.82|10
1648220620000|2022-03-25 15:03:40|16081.89|15961.89|16082.97|15962.97|16083.09|15963.09|16081.89|15961.89|10
1648220630000|2022-03-25 15:03:50|16083.08|15963.08|16083.79|15963.79|16083.79|15963.79|16082.38|15962.38|9
1648220640000|2022-03-25 15:04:00|16083.52|15963.52|16082.99|15962.99|16083.62|15963.62|16082.99|15962.99|8
1648220650000|2022-03-25 15:04:10|16082.97|15962.97|16082.18|15962.18|16083.39|15963.39|16082.18|15962.18|8
1648220660000|2022-03-25 15:04:20|16082.03|15962.03|16082.33|15962.33|16082.33|15962.33|16081.91|15961.91|10
1648220670000|2022-03-25 15:04:30|16082.29|15962.29|16081.54|15961.54|16082.63|15962.63|16081.54|15961.54|10
1648220680000|2022-03-25 15:04:40|16081.82|15961.82|16079.46|15959.46|16082.13|15962.13|16079.46|15959.46|9
1648220690000|2022-03-25 15:04:50|16079.4|15959.4|16079.13|15959.13|16079.4|15959.4|16078.68|15958.68|8
1648220700000|2022-03-25 15:05:00|16079.2|15959.2|16078.67|15958.67|16079.51|15959.51|16078.67|15958.67|9
1648220710000|2022-03-25 15:05:10|16078.23|15958.23|16077.22|15957.22|16078.23|15958.23|16077.12|15957.12|10
1648220720000|2022-03-25 15:05:20|16076.99|15956.99|16075.19|15955.19|16077.03|15957.03|16075.19|15955.19|10
1648220730000|2022-03-25 15:05:30|16075.15|15955.15|16077.84|15957.84|16077.84|15957.84|16074.76|15954.76|10
1648220740000|2022-03-25 15:05:40|16077.66|15957.66|16080.02|15960.02|16080.02|15960.02|16077.57|15957.57|10
1648220750000|2022-03-25 15:05:50|16078.94|15958.94|16077.52|15957.52|16079.03|15959.03|16077.52|15957.52|10
1648220760000|2022-03-25 15:06:00|16077.17|15957.17|16076.63|15956.63|16077.19|15957.19|16076.61|15956.61|8
1648220770000|2022-03-25 15:06:10|16076.5|15956.5|16075.78|15955.78|16076.69|15956.69|16075.75|15955.75|8
1648220780000|2022-03-25 15:06:20|16075.81|15955.81|16074.89|15954.89|16075.81|15955.81|16074.65|15954.65|8
1648220790000|2022-03-25 15:06:30|16074.79|15954.79|16074.28|15954.28|16074.79|15954.79|16074.22|15954.22|9
1648220800000|2022-03-25 15:06:40|16074.4|15954.4|16072.33|15952.33|16074.4|15954.4|16072.33|15952.33|9
1648220810000|2022-03-25 15:06:50|16072.18|15952.18|16067.82|15947.82|16072.18|15952.18|16067.36|15947.36|10
1648220820000|2022-03-25 15:07:00|16068.27|15948.27|16062.01|15942.01|16068.27|15948.27|16062.01|15942.01|10
1648220830000|2022-03-25 15:07:10|16062.03|15942.03|16060.63|15940.63|16062.04|15942.04|16060.51|15940.51|10
1648220840000|2022-03-25 15:07:20|16060.57|15940.57|16059.86|15939.86|16061.15|15941.15|16059.86|15939.86|10
1648220850000|2022-03-25 15:07:30|16059.7|15939.7|16058.53|15938.53|16059.7|15939.7|16058.11|15938.11|10
1648220860000|2022-03-25 15:07:40|16058.54|15938.54|16052.56|15932.56|16058.54|15938.54|16052.56|15932.56|10
1648220870000|2022-03-25 15:07:50|16051.45|15931.45|16046.97|15926.97|16051.59|15931.59|16046.97|15926.97|10
1648220880000|2022-03-25 15:08:00|16046.49|15926.49|16044.43|15924.43|16046.49|15926.49|16044.43|15924.43|10
1648220890000|2022-03-25 15:08:10|16044.37|15924.37|16038.76|15918.76|16044.37|15924.37|16038.76|15918.76|10
1648220900000|2022-03-25 15:08:20|16038.68|15918.68|16039.64|15919.64|16039.64|15919.64|16037.13|15917.13|10
1648220910000|2022-03-25 15:08:30|16039.52|15919.52|16034.1|15914.1|16039.52|15919.52|16034.1|15914.1|10
1648220920000|2022-03-25 15:08:40|16034.21|15914.21|16034.18|15914.18|16034.21|15914.21|16032.52|15912.52|10
1648220930000|2022-03-25 15:08:50|16034.43|15914.43|16033.8|15913.8|16035|15915|16033.38|15913.38|10
1648220940000|2022-03-25 15:09:00|16032.95|15912.95|16033.47|15913.47|16033.64|15913.64|16032.8|15912.8|10
1648220950000|2022-03-25 15:09:10|16032.33|15912.33|16029.99|15909.99|16032.68|15912.68|16029.9|15909.9|9
1648220960000|2022-03-25 15:09:20|16029.63|15909.63|16026.32|15906.32|16029.87|15909.87|16025.78|15905.78|10
1648220970000|2022-03-25 15:09:30|16026.52|15906.52|16023.95|15903.95|16026.52|15906.52|16023.95|15903.95|10
1648220980000|2022-03-25 15:09:40|16024.19|15904.19|16024.08|15904.08|16024.24|15904.24|16023.08|15903.08|10
1648220990000|2022-03-25 15:09:50|16024.19|15904.19|16027.06|15907.06|16027.66|15907.66|16024.19|15904.19|10
1648221000000|2022-03-25 15:10:00|16026.87|15906.87|16025.54|15905.54|16026.87|15906.87|16025.34|15905.34|10
1648221010000|2022-03-25 15:10:10|16025.37|15905.37|16023.83|15903.83|16025.37|15905.37|16023.78|15903.78|9
1648221020000|2022-03-25 15:10:20|16023.41|15903.41|16022.68|15902.68|16023.41|15903.41|16021.9|15901.9|10
1648221030000|2022-03-25 15:10:30|16023.45|15903.45|16024.47|15904.47|16024.47|15904.47|16022.67|15902.67|10
1648221040000|2022-03-25 15:10:40|16025.05|15905.05|16027.58|15907.58|16027.58|15907.58|16025.05|15905.05|9
1648221050000|2022-03-25 15:10:50|16028.06|15908.06|16029.5|15909.5|16029.91|15909.91|16028.06|15908.06|10
1648221060000|2022-03-25 15:11:00|16029.53|15909.53|16027.16|15907.16|16029.53|15909.53|16027.16|15907.16|10
1648221070000|2022-03-25 15:11:10|16027.47|15907.47|16028.48|15908.48|16028.7|15908.7|16027.37|15907.37|10
1648221080000|2022-03-25 15:11:20|16029.44|15909.44|16027.42|15907.42|16029.83|15909.83|16027.42|15907.42|10
1648221090000|2022-03-25 15:11:30|16027.28|15907.28|16028.19|15908.19|16028.19|15908.19|16027.28|15907.28|9
1648221100000|2022-03-25 15:11:40|16028.01|15908.01|16027.54|15907.54|16029.27|15909.27|16027.54|15907.54|10
1648221110000|2022-03-25 15:11:50|16027.28|15907.28|16025.86|15905.86|16027.31|15907.31|16025.86|15905.86|10
1648221120000|2022-03-25 15:12:00|16025.79|15905.79|16026.88|15906.88|16026.88|15906.88|16025.38|15905.38|9
1648221130000|2022-03-25 15:12:10|16025.78|15905.78|16025.62|15905.62|16025.97|15905.97|16025.62|15905.62|9
1648221140000|2022-03-25 15:12:20|16025.59|15905.59|16025.27|15905.27|16025.7|15905.7|16025.09|15905.09|8
1648221150000|2022-03-25 15:12:30|16024.92|15904.92|16021.27|15901.27|16024.92|15904.92|16021.15|15901.15|9
1648221160000|2022-03-25 15:12:40|16022.04|15902.04|16021.98|15901.98|16022.14|15902.14|16021.98|15901.98|7
1648221170000|2022-03-25 15:12:50|16020.59|15900.59|16017.18|15897.18|16020.85|15900.85|16016.03|15896.03|10
1648221180000|2022-03-25 15:13:00|16017.24|15897.24|16014.65|15894.65|16017.24|15897.24|16014.62|15894.62|10
1648221190000|2022-03-25 15:13:10|16014.71|15894.71|16011.46|15891.46|16014.71|15894.71|16011.46|15891.46|10
1648221200000|2022-03-25 15:13:20|16011.57|15891.57|16007.16|15887.16|16011.57|15891.57|16006.74|15886.74|10
1648221210000|2022-03-25 15:13:30|16006.85|15886.85|16002.68|15882.68|16006.85|15886.85|16002.68|15882.68|10
1648221220000|2022-03-25 15:13:40|16002.37|15882.37|16000.25|15880.25|16002.37|15882.37|16000.19|15880.19|9
1648221230000|2022-03-25 15:13:50|15999.09|15879.09|16001.43|15881.43|16001.43|15881.43|15999.05|15879.05|10
1648221240000|2022-03-25 15:14:00|16001.45|15881.45|15998.65|15878.65|16001.45|15881.45|15997.17|15877.17|10
1648221250000|2022-03-25 15:14:10|15998.72|15878.72|15995.55|15875.55|15999.15|15879.15|15995.55|15875.55|10
1648221260000|2022-03-25 15:14:20|15995.61|15875.61|15996.26|15876.26|15996.26|15876.26|15995.61|15875.61|10
1648221270000|2022-03-25 15:14:30|15996.68|15876.68|15997.14|15877.14|15997.79|15877.79|15996.19|15876.19|10
1648221280000|2022-03-25 15:14:40|15997.18|15877.18|15997.83|15877.83|15998.12|15878.12|15997.09|15877.09|10
1648221290000|2022-03-25 15:14:50|15997.43|15877.43|15994.96|15874.96|15997.85|15877.85|15994.91|15874.91|9
1648221300000|2022-03-25 15:15:00|15994.68|15874.68|15994.39|15874.39|15994.68|15874.68|15994.31|15874.31|10
1648221310000|2022-03-25 15:15:10|15993.87|15873.87|15992.33|15872.33|15993.87|15873.87|15991.92|15871.92|10
1648221320000|2022-03-25 15:15:20|15992.47|15872.47|15994.89|15874.89|15994.89|15874.89|15992.03|15872.03|10
1648221330000|2022-03-25 15:15:30|15995.3|15875.3|15994.73|15874.73|15995.5|15875.5|15994.25|15874.25|10
1648221340000|2022-03-25 15:15:40|15994.4|15874.4|15995.11|15875.11|15995.36|15875.36|15993.97|15873.97|9
1648221350000|2022-03-25 15:15:50|15995.29|15875.29|15999.65|15879.65|15999.65|15879.65|15995.29|15875.29|10
1648221360000|2022-03-25 15:16:00|15999.45|15879.45|16001.88|15881.88|16001.88|15881.88|15999.08|15879.08|10
1648221370000|2022-03-25 15:16:10|16001.76|15881.76|16004.07|15884.07|16004.64|15884.64|16001.76|15881.76|10
1648221380000|2022-03-25 15:16:20|16003.73|15883.73|16004.21|15884.21|16004.21|15884.21|16003.73|15883.73|10
1648221390000|2022-03-25 15:16:30|16004.13|15884.13|16004.64|15884.64|16004.64|15884.64|16004.1|15884.1|10
1648221400000|2022-03-25 15:16:40|16002.72|15882.72|16004.93|15884.93|16005.28|15885.28|16002.72|15882.72|10
1648221410000|2022-03-25 15:16:50|16004.75|15884.75|16006.18|15886.18|16006.42|15886.42|16004.33|15884.33|10
1648221420000|2022-03-25 15:17:00|16006.53|15886.53|16006.05|15886.05|16006.53|15886.53|16005.77|15885.77|10
1648221430000|2022-03-25 15:17:10|16005.96|15885.96|16008.15|15888.15|16008.15|15888.15|16005.96|15885.96|10
1648221440000|2022-03-25 15:17:20|16008.21|15888.21|16010.04|15890.04|16010.22|15890.22|16008.15|15888.15|10
1648221450000|2022-03-25 15:17:30|16010.67|15890.67|16011.75|15891.75|16011.75|15891.75|16010.59|15890.59|10
1648221460000|2022-03-25 15:17:40|16013.68|15893.68|16013.61|15893.61|16013.83|15893.83|16013.39|15893.39|8
1648221470000|2022-03-25 15:17:50|16013.85|15893.85|16013.96|15893.96|16015.57|15895.57|16013.85|15893.85|10
1648221480000|2022-03-25 15:18:00|16013.97|15893.97|16013.68|15893.68|16014.21|15894.21|16013.68|15893.68|10
1648221490000|2022-03-25 15:18:10|16013.41|15893.41|16017.71|15897.71|16017.71|15897.71|16012.41|15892.41|10
1648221500000|2022-03-25 15:18:20|16019.56|15899.56|16021.55|15901.55|16021.73|15901.73|16019.56|15899.56|9
1648221510000|2022-03-25 15:18:30|16022|15902|16021.93|15901.93|16022.78|15902.78|16021.41|15901.41|10
1648221520000|2022-03-25 15:18:40|16021.36|15901.36|16019.96|15899.96|16021.6|15901.6|16019.69|15899.69|10
1648221530000|2022-03-25 15:18:50|16020.06|15900.06|16024.17|15904.17|16024.23|15904.23|16020.06|15900.06|10
1648221540000|2022-03-25 15:19:00|16023.89|15903.89|16023.57|15903.57|16023.95|15903.95|16023.54|15903.54|9
1648221550000|2022-03-25 15:19:10|16022.83|15902.83|16020.81|15900.81|16022.83|15902.83|16020.81|15900.81|10
1648221560000|2022-03-25 15:19:20|16020.98|15900.98|16020.24|15900.24|16021.1|15901.1|16020.24|15900.24|10
1648221570000|2022-03-25 15:19:30|16020.17|15900.17|16017.29|15897.29|16020.31|15900.31|16017.29|15897.29|10
1648221580000|2022-03-25 15:19:40|16017.1|15897.1|16015.52|15895.52|16017.22|15897.22|16015.36|15895.36|9
1648221590000|2022-03-25 15:19:50|16015.35|15895.35|16013.14|15893.14|16015.39|15895.39|16012.95|15892.95|10
1648221600000|2022-03-25 15:20:00|16012.8|15892.8|16013.39|15893.39|16013.47|15893.47|16011.67|15891.67|10
1648221610000|2022-03-25 15:20:10|16013.54|15893.54|16013.46|15893.46|16014.12|15894.12|16013.21|15893.21|10
1648221620000|2022-03-25 15:20:20|16013.37|15893.37|16013.3|15893.3|16013.47|15893.47|16013.27|15893.27|9
1648221630000|2022-03-25 15:20:30|16014.34|15894.34|16009.81|15889.81|16014.45|15894.45|16009.81|15889.81|10
1648221640000|2022-03-25 15:20:40|16009.78|15889.78|16000.64|15880.64|16009.78|15889.78|16000.64|15880.64|10
1648221650000|2022-03-25 15:20:50|16000.11|15880.11|15991.33|15871.33|16000.11|15880.11|15991.2|15871.2|10
1648221660000|2022-03-25 15:21:00|15991.06|15871.06|15990.9|15870.9|15991.34|15871.34|15990.41|15870.41|10
1648221670000|2022-03-25 15:21:10|15990.64|15870.64|15989.24|15869.24|15990.64|15870.64|15989.24|15869.24|8
1648221680000|2022-03-25 15:21:20|15989.41|15869.41|15982.11|15862.11|15989.44|15869.44|15982.11|15862.11|10
1648221690000|2022-03-25 15:21:30|15982.04|15862.04|15975.93|15855.93|15982.04|15862.04|15975.93|15855.93|10
1648221700000|2022-03-25 15:21:40|15976.21|15856.21|15972.48|15852.48|15976.6|15856.6|15972.27|15852.27|10
1648221710000|2022-03-25 15:21:50|15972.33|15852.33|15969.07|15849.07|15972.43|15852.43|15969.07|15849.07|10
1648221720000|2022-03-25 15:22:00|15968.99|15848.99|15964.06|15844.06|15968.99|15848.99|15964.06|15844.06|10
1648221730000|2022-03-25 15:22:10|15962.05|15842.05|15964.89|15844.89|15964.89|15844.89|15962.05|15842.05|10
1648221740000|2022-03-25 15:22:20|15965.21|15845.21|15967.26|15847.26|15967.26|15847.26|15964.86|15844.86|10
1648221750000|2022-03-25 15:22:30|15967.48|15847.48|15969.2|15849.2|15969.2|15849.2|15966.2|15846.2|10
1648221760000|2022-03-25 15:22:40|15969.89|15849.89|15970.43|15850.43|15970.75|15850.75|15969.71|15849.71|10
1648221770000|2022-03-25 15:22:50|15970.24|15850.24|15974.92|15854.92|15974.92|15854.92|15970.12|15850.12|9
1648221780000|2022-03-25 15:23:00|15974.83|15854.83|15981.23|15861.23|15981.23|15861.23|15974.83|15854.83|9
1648221790000|2022-03-25 15:23:10|15982.07|15862.07|15982.06|15862.06|15984.14|15864.14|15982.06|15862.06|10
1648221800000|2022-03-25 15:23:20|15981.94|15861.94|15983.51|15863.51|15983.51|15863.51|15981.94|15861.94|10
1648221810000|2022-03-25 15:23:30|15983.35|15863.35|15982.2|15862.2|15983.49|15863.49|15982.19|15862.19|10
1648221820000|2022-03-25 15:23:40|15982.12|15862.12|15980.45|15860.45|15982.26|15862.26|15979.5|15859.5|9
1648221830000|2022-03-25 15:23:50|15980.39|15860.39|15982.71|15862.71|15982.71|15862.71|15979.56|15859.56|10
1648221840000|2022-03-25 15:24:00|15982.46|15862.46|15981|15861|15982.46|15862.46|15980.46|15860.46|10
1648221850000|2022-03-25 15:24:10|15981.03|15861.03|15981.4|15861.4|15981.43|15861.43|15980.95|15860.95|10
1648221860000|2022-03-25 15:24:20|15980.02|15860.02|15979.76|15859.76|15980.53|15860.53|15979.76|15859.76|9
1648221870000|2022-03-25 15:24:30|15979.49|15859.49|15976.89|15856.89|15979.49|15859.49|15976.89|15856.89|10
1648221880000|2022-03-25 15:24:40|15976.84|15856.84|15972.94|15852.94|15976.88|15856.88|15972.75|15852.75|10
1648221890000|2022-03-25 15:24:50|15970.83|15850.83|15961.43|15841.43|15970.83|15850.83|15961.43|15841.43|10
1648221900000|2022-03-25 15:25:00|15960.65|15840.65|15958.75|15838.75|15960.65|15840.65|15957.56|15837.56|10
1648221910000|2022-03-25 15:25:10|15959.23|15839.23|15958.21|15838.21|15960.17|15840.17|15958.02|15838.02|10
1648221920000|2022-03-25 15:25:20|15961.09|15841.09|15962.49|15842.49|15962.63|15842.63|15960.79|15840.79|10
1648221930000|2022-03-25 15:25:30|15962.41|15842.41|15962.35|15842.35|15962.49|15842.49|15961.41|15841.41|10
1648221940000|2022-03-25 15:25:40|15962.14|15842.14|15960.31|15840.31|15962.32|15842.32|15960.31|15840.31|10
1648221950000|2022-03-25 15:25:50|15960.49|15840.49|15957.88|15837.88|15960.49|15840.49|15957.88|15837.88|10
1648221960000|2022-03-25 15:26:00|15958.13|15838.13|15958.43|15838.43|15958.43|15838.43|15957.7|15837.7|10
1648221970000|2022-03-25 15:26:10|15957.06|15837.06|15958.24|15838.24|15958.24|15838.24|15957.06|15837.06|10
1648221980000|2022-03-25 15:26:20|15958.15|15838.15|15956.47|15836.47|15958.74|15838.74|15956.47|15836.47|8
1648221990000|2022-03-25 15:26:30|15955.89|15835.89|15956.65|15836.65|15956.65|15836.65|15955.16|15835.16|10
1648222000000|2022-03-25 15:26:40|15955.51|15835.51|15953.17|15833.17|15956.37|15836.37|15953.17|15833.17|9
1648222010000|2022-03-25 15:26:50|15953.25|15833.25|15949.8|15829.8|15953.25|15833.25|15949.8|15829.8|10
1648222020000|2022-03-25 15:27:00|15949.92|15829.92|15940.84|15820.84|15949.92|15829.92|15940.84|15820.84|10
1648222030000|2022-03-25 15:27:10|15940.42|15820.42|15942.12|15822.12|15942.12|15822.12|15940.42|15820.42|10
1648222040000|2022-03-25 15:27:20|15942.42|15822.42|15939.01|15819.01|15942.42|15822.42|15939.01|15819.01|10
1648222050000|2022-03-25 15:27:30|15938.38|15818.38|15932.22|15812.22|15938.38|15818.38|15931.93|15811.93|10
1648222060000|2022-03-25 15:27:40|15931.48|15811.48|15923.74|15803.74|15931.48|15811.48|15923.74|15803.74|10
1648222070000|2022-03-25 15:27:50|15923.2|15803.2|15922.54|15802.54|15923.2|15803.2|15920.69|15800.69|10
1648222080000|2022-03-25 15:28:00|15921.42|15801.42|15916.27|15796.27|15921.86|15801.86|15916.27|15796.27|10
1648222090000|2022-03-25 15:28:10|15916.09|15796.09|15913.28|15793.28|15917.07|15797.07|15913.28|15793.28|9
1648222100000|2022-03-25 15:28:20|15912.06|15792.06|15904.12|15784.12|15912.06|15792.06|15904.12|15784.12|10
1648222110000|2022-03-25 15:28:30|15904.84|15784.84|15900.69|15780.69|15904.84|15784.84|15900.04|15780.04|10
1648222120000|2022-03-25 15:28:40|15901.13|15781.13|15901.63|15781.63|15901.65|15781.65|15900.56|15780.56|10
1648222130000|2022-03-25 15:28:50|15901.68|15781.68|15897.5|15777.5|15901.68|15781.68|15896.48|15776.48|10
1648222140000|2022-03-25 15:29:00|15897.7|15777.7|15895.53|15775.53|15898.04|15778.04|15894.78|15774.78|10
1648222150000|2022-03-25 15:29:10|15895.84|15775.84|15893.68|15773.68|15895.84|15775.84|15892.31|15772.31|10
1648222160000|2022-03-25 15:29:20|15893.09|15773.09|15887.42|15767.42|15893.09|15773.09|15887.42|15767.42|10
1648222170000|2022-03-25 15:29:30|15886.72|15766.72|15881.95|15761.95|15886.72|15766.72|15881.95|15761.95|10
1648222180000|2022-03-25 15:29:40|15882.01|15762.01|15879.22|15759.22|15882.07|15762.07|15879.07|15759.07|10
1648222190000|2022-03-25 15:29:50|15879.64|15759.64|15880.19|15760.19|15880.68|15760.68|15879.24|15759.24|10
1648222200000|2022-03-25 15:30:00|15880.47|15760.47|15878.23|15758.23|15880.47|15760.47|15877.85|15757.85|10
1648222210000|2022-03-25 15:30:10|15879.62|15759.62|15885.98|15765.98|15885.98|15765.98|15879.62|15759.62|10
1648222220000|2022-03-25 15:30:20|15888.78|15768.78|15891.08|15771.08|15891.26|15771.26|15888.54|15768.54|10
1648222230000|2022-03-25 15:30:30|15890.88|15770.88|15893.54|15773.54|15893.54|15773.54|15890.69|15770.69|10
1648222240000|2022-03-25 15:30:40|15893.84|15773.84|15897.64|15777.64|15897.64|15777.64|15893.84|15773.84|10
1648222250000|2022-03-25 15:30:50|15898.13|15778.13|15902.66|15782.66|15903.43|15783.43|15898.1|15778.1|10
1648222260000|2022-03-25 15:31:00|15902.63|15782.63|15900.35|15780.35|15902.63|15782.63|15900.35|15780.35|10
1648222270000|2022-03-25 15:31:10|15899.53|15779.53|15898.77|15778.77|15899.83|15779.83|15898.61|15778.61|10
1648222280000|2022-03-25 15:31:20|15898.71|15778.71|15886.4|15766.4|15898.71|15778.71|15886.4|15766.4|10
1648222290000|2022-03-25 15:31:30|15885.09|15765.09|15872.44|15752.44|15885.09|15765.09|15872.44|15752.44|10
1648222300000|2022-03-25 15:31:40|15872.89|15752.89|15869.98|15749.98|15873.25|15753.25|15869|15749|10
1648222310000|2022-03-25 15:31:50|15869.9|15749.9|15870.17|15750.17|15870.17|15750.17|15867.24|15747.24|10
1648222320000|2022-03-25 15:32:00|15871.23|15751.23|15872.06|15752.06|15872.06|15752.06|15870.44|15750.44|10
1648222330000|2022-03-25 15:32:10|15873.46|15753.46|15873.64|15753.64|15877.03|15757.03|15873.46|15753.46|10
1648222340000|2022-03-25 15:32:20|15873.32|15753.32|15868.87|15748.87|15873.32|15753.32|15868.87|15748.87|10
1648222350000|2022-03-25 15:32:30|15868.03|15748.03|15861.79|15741.79|15868.03|15748.03|15861.79|15741.79|10
1648222360000|2022-03-25 15:32:40|15860.79|15740.79|15859.14|15739.14|15861.78|15741.78|15859.14|15739.14|9
1648222370000|2022-03-25 15:32:50|15859.62|15739.62|15857.47|15737.47|15859.62|15739.62|15857.47|15737.47|10
1648222380000|2022-03-25 15:33:00|15856.95|15736.95|15858.2|15738.2|15858.2|15738.2|15855.12|15735.12|10
1648222390000|2022-03-25 15:33:10|15858.27|15738.27|15860.53|15740.53|15860.57|15740.57|15858.1|15738.1|10
1648222400000|2022-03-25 15:33:20|15861.37|15741.37|15869.82|15749.82|15869.82|15749.82|15861.37|15741.37|10
1648222410000|2022-03-25 15:33:30|15868.18|15748.18|15879.56|15759.56|15879.56|15759.56|15867.62|15747.62|10
1648222420000|2022-03-25 15:33:40|15879.54|15759.54|15890.5|15770.5|15890.5|15770.5|15879.54|15759.54|10
1648222430000|2022-03-25 15:33:50|15889.69|15769.69|15893.75|15773.75|15893.96|15773.96|15889.69|15769.69|10
1648222440000|2022-03-25 15:34:00|15893.6|15773.6|15893.91|15773.91|15896.74|15776.74|15893.6|15773.6|10
1648222450000|2022-03-25 15:34:10|15893.65|15773.65|15889.6|15769.6|15895.45|15775.45|15889.6|15769.6|10
1648222460000|2022-03-25 15:34:20|15889.51|15769.51|15880.94|15760.94|15889.51|15769.51|15880.94|15760.94|10
1648222470000|2022-03-25 15:34:30|15879.88|15759.88|15880.3|15760.3|15880.32|15760.32|15878.57|15758.57|10
1648222480000|2022-03-25 15:34:40|15880.41|15760.41|15883.86|15763.86|15883.99|15763.99|15880.41|15760.41|9
1648222490000|2022-03-25 15:34:50|15886.27|15766.27|15894.03|15774.03|15894.03|15774.03|15886.27|15766.27|9
1648222500000|2022-03-25 15:35:00|15894.5|15774.5|15900.91|15780.91|15900.91|15780.91|15894.5|15774.5|10
1648222510000|2022-03-25 15:35:10|15903.04|15783.04|15905.74|15785.74|15905.74|15785.74|15902.6|15782.6|10
1648222520000|2022-03-25 15:35:20|15906.21|15786.21|15906.23|15786.23|15907.23|15787.23|15906.09|15786.09|10
1648222530000|2022-03-25 15:35:30|15906.28|15786.28|15901.44|15781.44|15906.28|15786.28|15901.22|15781.22|10
1648222540000|2022-03-25 15:35:40|15900.85|15780.85|15900.39|15780.39|15900.85|15780.85|15899.13|15779.13|10
1648222550000|2022-03-25 15:35:50|15900.82|15780.82|15903.85|15783.85|15903.85|15783.85|15900.7|15780.7|10
1648222560000|2022-03-25 15:36:00|15903.75|15783.75|15905.72|15785.72|15905.85|15785.85|15903.75|15783.75|9
1648222570000|2022-03-25 15:36:10|15905.76|15785.76|15907.12|15787.12|15908.14|15788.14|15905.76|15785.76|10
1648222580000|2022-03-25 15:36:20|15907.41|15787.41|15907.87|15787.87|15907.98|15787.98|15907.41|15787.41|10
1648222590000|2022-03-25 15:36:30|15908.16|15788.16|15909.03|15789.03|15909.07|15789.07|15908.16|15788.16|10
1648222600000|2022-03-25 15:36:40|15910.09|15790.09|15914.94|15794.94|15914.94|15794.94|15910.09|15790.09|9
1648222610000|2022-03-25 15:36:50|15914.93|15794.93|15921.69|15801.69|15921.69|15801.69|15914.71|15794.71|10
1648222620000|2022-03-25 15:37:00|15923.06|15803.06|15926.54|15806.54|15927.12|15807.12|15923.06|15803.06|10
1648222630000|2022-03-25 15:37:10|15926.31|15806.31|15923.98|15803.98|15926.31|15806.31|15923.69|15803.69|10
1648222640000|2022-03-25 15:37:20|15923.97|15803.97|15923.41|15803.41|15923.97|15803.97|15923.41|15803.41|8
1648222650000|2022-03-25 15:37:30|15923.35|15803.35|15922.25|15802.25|15923.66|15803.66|15922.1|15802.1|9
1648222660000|2022-03-25 15:37:40|15922.04|15802.04|15919.78|15799.78|15922.09|15802.09|15919.78|15799.78|10
1648222670000|2022-03-25 15:37:50|15919.53|15799.53|15917.28|15797.28|15919.53|15799.53|15917.01|15797.01|10
1648222680000|2022-03-25 15:38:00|15917.88|15797.88|15917.64|15797.64|15917.88|15797.88|15916.93|15796.93|10
1648222690000|2022-03-25 15:38:10|15917.44|15797.44|15913.68|15793.68|15917.44|15797.44|15913.56|15793.56|10
1648222700000|2022-03-25 15:38:20|15914.05|15794.05|15913.52|15793.52|15914.52|15794.52|15913.24|15793.24|10
1648222710000|2022-03-25 15:38:30|15912.23|15792.23|15905.93|15785.93|15912.63|15792.63|15905.93|15785.93|10
1648222720000|2022-03-25 15:38:40|15904.66|15784.66|15904.47|15784.47|15905.13|15785.13|15903.94|15783.94|10
1648222730000|2022-03-25 15:38:50|15904.52|15784.52|15902.6|15782.6|15905.05|15785.05|15902.6|15782.6|10
1648222740000|2022-03-25 15:39:00|15902.59|15782.59|15898.83|15778.83|15902.59|15782.59|15898.83|15778.83|10
1648222750000|2022-03-25 15:39:10|15898.71|15778.71|15898.5|15778.5|15898.71|15778.71|15896.6|15776.6|9
1648222760000|2022-03-25 15:39:20|15899.02|15779.02|15903.67|15783.67|15904.58|15784.58|15899.02|15779.02|10
1648222770000|2022-03-25 15:39:30|15903.49|15783.49|15901.29|15781.29|15903.78|15783.78|15901.29|15781.29|10
1648222780000|2022-03-25 15:39:40|15901.42|15781.42|15901.7|15781.7|15901.89|15781.89|15901.24|15781.24|10
1648222790000|2022-03-25 15:39:50|15901.37|15781.37|15899.95|15779.95|15901.37|15781.37|15899.76|15779.76|10
1648222800000|2022-03-25 15:40:00|15899.69|15779.69|15900.3|15780.3|15900.3|15780.3|15899.25|15779.25|10
1648222810000|2022-03-25 15:40:10|15898.78|15778.78|15897.25|15777.25|15898.78|15778.78|15896.81|15776.81|10
1648222820000|2022-03-25 15:40:20|15897.18|15777.18|15891.75|15771.75|15897.18|15777.18|15891.75|15771.75|10
1648222830000|2022-03-25 15:40:30|15892.05|15772.05|15887.51|15767.51|15892.05|15772.05|15887.37|15767.37|10
1648222840000|2022-03-25 15:40:40|15887.44|15767.44|15884.47|15764.47|15888.21|15768.21|15884.47|15764.47|10
1648222850000|2022-03-25 15:40:50|15883.92|15763.92|15884.19|15764.19|15886.05|15766.05|15883.92|15763.92|9
1648222860000|2022-03-25 15:41:00|15884.09|15764.09|15885.88|15765.88|15885.88|15765.88|15883.74|15763.74|9
1648222870000|2022-03-25 15:41:10|15886.29|15766.29|15887.83|15767.83|15887.83|15767.83|15885.39|15765.39|10
1648222880000|2022-03-25 15:41:20|15887.77|15767.77|15888.39|15768.39|15888.39|15768.39|15886.93|15766.93|10
1648222890000|2022-03-25 15:41:30|15888.15|15768.15|15890.99|15770.99|15890.99|15770.99|15887.96|15767.96|10
1648222900000|2022-03-25 15:41:40|15891.17|15771.17|15893|15773|15893.43|15773.43|15891.17|15771.17|9
1648222910000|2022-03-25 15:41:50|15892.95|15772.95|15896.62|15776.62|15896.62|15776.62|15892.95|15772.95|10
1648222920000|2022-03-25 15:42:00|15896.47|15776.47|15899.82|15779.82|15899.82|15779.82|15896.47|15776.47|10
1648222930000|2022-03-25 15:42:10|15900.01|15780.01|15901.57|15781.57|15901.74|15781.74|15900.01|15780.01|10
1648222940000|2022-03-25 15:42:20|15901.65|15781.65|15901.23|15781.23|15901.78|15781.78|15900.9|15780.9|10
1648222950000|2022-03-25 15:42:30|15901.12|15781.12|15899.72|15779.72|15901.27|15781.27|15899.72|15779.72|8
1648222960000|2022-03-25 15:42:40|15899.58|15779.58|15901.53|15781.53|15902.39|15782.39|15899.58|15779.58|10
1648222970000|2022-03-25 15:42:50|15901.51|15781.51|15897.61|15777.61|15901.52|15781.52|15897.57|15777.57|8
1648222980000|2022-03-25 15:43:00|15897.57|15777.57|15894.81|15774.81|15897.58|15777.58|15894.71|15774.71|10
1648222990000|2022-03-25 15:43:10|15894.74|15774.74|15895.54|15775.54|15895.75|15775.75|15894.06|15774.06|10
1648223000000|2022-03-25 15:43:20|15895.78|15775.78|15888.91|15768.91|15896.32|15776.32|15888.91|15768.91|9
1648223010000|2022-03-25 15:43:30|15888.94|15768.94|15884.9|15764.9|15888.94|15768.94|15884.52|15764.52|9
1648223020000|2022-03-25 15:43:40|15882.89|15762.89|15879.48|15759.48|15883.04|15763.04|15879.48|15759.48|10
1648223030000|2022-03-25 15:43:50|15876.99|15756.99|15873.68|15753.68|15876.99|15756.99|15873.37|15753.37|10
1648223040000|2022-03-25 15:44:00|15873.73|15753.73|15873.11|15753.11|15874.74|15754.74|15873.11|15753.11|9
1648223050000|2022-03-25 15:44:10|15872.9|15752.9|15875.14|15755.14|15875.14|15755.14|15872.9|15752.9|10
1648223060000|2022-03-25 15:44:20|15874.98|15754.98|15877.04|15757.04|15877.04|15757.04|15874.74|15754.74|10
1648223070000|2022-03-25 15:44:30|15877.13|15757.13|15883.8|15763.8|15883.8|15763.8|15877.13|15757.13|10
1648223080000|2022-03-25 15:44:40|15884.64|15764.64|15887.53|15767.53|15887.53|15767.53|15884.64|15764.64|10
1648223090000|2022-03-25 15:44:50|15888.3|15768.3|15890.46|15770.46|15890.46|15770.46|15888.28|15768.28|10
1648223100000|2022-03-25 15:45:00|15890.57|15770.57|15891.56|15771.56|15891.72|15771.72|15890.2|15770.2|10
1648223110000|2022-03-25 15:45:10|15890.74|15770.74|15890.54|15770.54|15891.67|15771.67|15890.38|15770.38|10
1648223120000|2022-03-25 15:45:20|15890.62|15770.62|15888.16|15768.16|15890.69|15770.69|15888.16|15768.16|10
1648223130000|2022-03-25 15:45:30|15887.69|15767.69|15886.29|15766.29|15887.86|15767.86|15886.03|15766.03|10
1648223140000|2022-03-25 15:45:40|15886.18|15766.18|15885.08|15765.08|15886.18|15766.18|15884.26|15764.26|10
1648223150000|2022-03-25 15:45:50|15885.17|15765.17|15886.29|15766.29|15886.29|15766.29|15884.06|15764.06|10
1648223160000|2022-03-25 15:46:00|15886.32|15766.32|15886.44|15766.44|15886.44|15766.44|15885.16|15765.16|10
1648223170000|2022-03-25 15:46:10|15886.32|15766.32|15885.78|15765.78|15886.84|15766.84|15885.78|15765.78|10
1648223180000|2022-03-25 15:46:20|15885.5|15765.5|15886.36|15766.36|15886.36|15766.36|15885.4|15765.4|10
1648223190000|2022-03-25 15:46:30|15886.29|15766.29|15883.53|15763.53|15886.53|15766.53|15883.53|15763.53|10
1648223200000|2022-03-25 15:46:40|15882.26|15762.26|15879.97|15759.97|15882.26|15762.26|15879.97|15759.97|9
1648223210000|2022-03-25 15:46:50|15879.83|15759.83|15881.73|15761.73|15881.73|15761.73|15879.83|15759.83|10
1648223220000|2022-03-25 15:47:00|15882.39|15762.39|15882.88|15762.88|15884.69|15764.69|15882.19|15762.19|10
1648223230000|2022-03-25 15:47:10|15882.85|15762.85|15880.03|15760.03|15882.85|15762.85|15879.79|15759.79|10
1648223240000|2022-03-25 15:47:20|15879.8|15759.8|15878.28|15758.28|15879.8|15759.8|15878.08|15758.08|9
1648223250000|2022-03-25 15:47:30|15878.29|15758.29|15877.07|15757.07|15878.29|15758.29|15877.07|15757.07|9
1648223260000|2022-03-25 15:47:40|15877.21|15757.21|15871.72|15751.72|15877.21|15757.21|15871.72|15751.72|10
1648223270000|2022-03-25 15:47:50|15871.02|15751.02|15870.35|15750.35|15871.24|15751.24|15870.35|15750.35|10
1648223280000|2022-03-25 15:48:00|15870|15750|15870.49|15750.49|15871.05|15751.05|15870|15750|10
1648223290000|2022-03-25 15:48:10|15870.67|15750.67|15870.61|15750.61|15870.94|15750.94|15870.26|15750.26|10
1648223300000|2022-03-25 15:48:20|15872.24|15752.24|15873.99|15753.99|15873.99|15753.99|15871.92|15751.92|9
1648223310000|2022-03-25 15:48:30|15874.13|15754.13|15873.37|15753.37|15874.55|15754.55|15873.37|15753.37|10
1648223320000|2022-03-25 15:48:40|15872.28|15752.28|15873.38|15753.38|15873.55|15753.55|15872.28|15752.28|10
1648223330000|2022-03-25 15:48:50|15872|15752|15873.28|15753.28|15873.49|15753.49|15872|15752|10
1648223340000|2022-03-25 15:49:00|15872.88|15752.88|15869.3|15749.3|15872.88|15752.88|15869.3|15749.3|10
1648223350000|2022-03-25 15:49:10|15869.35|15749.35|15867.03|15747.03|15869.35|15749.35|15867.03|15747.03|10
1648223360000|2022-03-25 15:49:20|15866.86|15746.86|15865.71|15745.71|15866.86|15746.86|15864.97|15744.97|9
1648223370000|2022-03-25 15:49:30|15866.04|15746.04|15866.03|15746.03|15866.18|15746.18|15865.99|15745.99|7
1648223380000|2022-03-25 15:49:40|15866|15746|15862.13|15742.13|15866|15746|15862.13|15742.13|9
1648223390000|2022-03-25 15:49:50|15861.68|15741.68|15860.86|15740.86|15861.89|15741.89|15860.82|15740.82|10
1648223400000|2022-03-25 15:50:00|15860.51|15740.51|15860.39|15740.39|15860.51|15740.51|15859.32|15739.32|10
1648223410000|2022-03-25 15:50:10|15859.92|15739.92|15860.22|15740.22|15860.43|15740.43|15859.92|15739.92|9
1648223420000|2022-03-25 15:50:20|15860.23|15740.23|15858.72|15738.72|15860.23|15740.23|15858.72|15738.72|8
1648223430000|2022-03-25 15:50:30|15857.93|15737.93|15858.5|15738.5|15858.54|15738.54|15857.5|15737.5|10
1648223440000|2022-03-25 15:50:40|15859.19|15739.19|15857.49|15737.49|15859.77|15739.77|15857.49|15737.49|10
1648223450000|2022-03-25 15:50:50|15857.59|15737.59|15857.09|15737.09|15857.88|15737.88|15856.11|15736.11|10
1648223460000|2022-03-25 15:51:00|15855.95|15735.95|15855.57|15735.57|15856.05|15736.05|15855.11|15735.11|7
1648223470000|2022-03-25 15:51:10|15855.41|15735.41|15855.01|15735.01|15855.73|15735.73|15854.65|15734.65|10
1648223480000|2022-03-25 15:51:20|15854.77|15734.77|15854.95|15734.95|15854.95|15734.95|15854.41|15734.41|9
1648223490000|2022-03-25 15:51:30|15855.02|15735.02|15854.73|15734.73|15855.29|15735.29|15854.73|15734.73|10
1648223500000|2022-03-25 15:51:40|15854.52|15734.52|15856.81|15736.81|15856.81|15736.81|15854.19|15734.19|8
1648223510000|2022-03-25 15:51:50|15856.97|15736.97|15857.38|15737.38|15857.38|15737.38|15856.79|15736.79|10
1648223520000|2022-03-25 15:52:00|15857.19|15737.19|15858.19|15738.19|15858.23|15738.23|15857.03|15737.03|9
1648223530000|2022-03-25 15:52:10|15858.87|15738.87|15860.71|15740.71|15860.71|15740.71|15858.75|15738.75|9
1648223540000|2022-03-25 15:52:20|15860.34|15740.34|15862.26|15742.26|15862.28|15742.28|15860.34|15740.34|10
1648223550000|2022-03-25 15:52:30|15862.94|15742.94|15864.18|15744.18|15864.61|15744.61|15862.94|15742.94|10
1648223560000|2022-03-25 15:52:40|15864.16|15744.16|15863.7|15743.7|15864.39|15744.39|15863.7|15743.7|10
1648223570000|2022-03-25 15:52:50|15863.62|15743.62|15863.8|15743.8|15864.11|15744.11|15863.62|15743.62|10
1648223580000|2022-03-25 15:53:00|15864.1|15744.1|15864.38|15744.38|15864.57|15744.57|15863.71|15743.71|10
1648223590000|2022-03-25 15:53:10|15864.57|15744.57|15864.44|15744.44|15865.29|15745.29|15864.09|15744.09|10
1648223600000|2022-03-25 15:53:20|15864.77|15744.77|15865.88|15745.88|15866.45|15746.45|15864.29|15744.29|10
1648223610000|2022-03-25 15:53:30|15865.91|15745.91|15863.75|15743.75|15866.2|15746.2|15863.75|15743.75|9
1648223620000|2022-03-25 15:53:40|15863.32|15743.32|15862.15|15742.15|15863.65|15743.65|15862.15|15742.15|10
1648223630000|2022-03-25 15:53:50|15861.65|15741.65|15856.21|15736.21|15861.85|15741.85|15856.21|15736.21|10
1648223640000|2022-03-25 15:54:00|15855.95|15735.95|15851.32|15731.32|15855.95|15735.95|15851.32|15731.32|10
1648223650000|2022-03-25 15:54:10|15850.96|15730.96|15850.39|15730.39|15850.96|15730.96|15849.29|15729.29|10
1648223660000|2022-03-25 15:54:20|15850.35|15730.35|15849.46|15729.46|15850.77|15730.77|15849.46|15729.46|10
1648223670000|2022-03-25 15:54:30|15849.45|15729.45|15845.64|15725.64|15849.45|15729.45|15845.6|15725.6|10
1648223680000|2022-03-25 15:54:40|15845.82|15725.82|15844.01|15724.01|15845.82|15725.82|15843.77|15723.77|10
1648223690000|2022-03-25 15:54:50|15844.15|15724.15|15845.18|15725.18|15845.18|15725.18|15844.15|15724.15|8
1648223700000|2022-03-25 15:55:00|15845.21|15725.21|15845.18|15725.18|15845.24|15725.24|15845.15|15725.15|4
1648223710000|2022-03-25 15:55:10|15844.53|15724.53|15842.5|15722.5|15844.53|15724.53|15842.5|15722.5|9
1648223720000|2022-03-25 15:55:20|15842.23|15722.23|15842.72|15722.72|15843.16|15723.16|15841.83|15721.83|10
1648223730000|2022-03-25 15:55:30|15842.22|15722.22|15835.62|15715.62|15842.22|15722.22|15835.62|15715.62|9
1648223740000|2022-03-25 15:55:40|15836.04|15716.04|15832.18|15712.18|15836.04|15716.04|15832.18|15712.18|9
1648223750000|2022-03-25 15:55:50|15832.13|15712.13|15829.69|15709.69|15832.13|15712.13|15829.5|15709.5|10
1648223760000|2022-03-25 15:56:00|15829.72|15709.72|15831.03|15711.03|15831.31|15711.31|15829.72|15709.72|10
1648223770000|2022-03-25 15:56:10|15830.88|15710.88|15827.22|15707.22|15830.89|15710.89|15827.22|15707.22|10
1648223780000|2022-03-25 15:56:20|15827.69|15707.69|15825.24|15705.24|15827.69|15707.69|15825.11|15705.11|10
1648223790000|2022-03-25 15:56:30|15825.48|15705.48|15817.45|15697.45|15825.48|15705.48|15817.07|15697.07|10
1648223800000|2022-03-25 15:56:40|15818.17|15698.17|15817.95|15697.95|15818.21|15698.21|15816.32|15696.32|10
1648223810000|2022-03-25 15:56:50|15818.13|15698.13|15817.59|15697.59|15818.95|15698.95|15817.22|15697.22|10
1648223820000|2022-03-25 15:57:00|15817.55|15697.55|15817.07|15697.07|15817.55|15697.55|15816.38|15696.38|10
1648223830000|2022-03-25 15:57:10|15817.21|15697.21|15816.49|15696.49|15817.98|15697.98|15816.38|15696.38|9
1648223840000|2022-03-25 15:57:20|15817.5|15697.5|15816.59|15696.59|15817.73|15697.73|15816.19|15696.19|9
1648223850000|2022-03-25 15:57:30|15816.62|15696.62|15817.47|15697.47|15817.82|15697.82|15816.62|15696.62|10
1648223860000|2022-03-25 15:57:40|15817.64|15697.64|15817.83|15697.83|15818.09|15698.09|15817.63|15697.63|10
1648223870000|2022-03-25 15:57:50|15817.66|15697.66|15816.72|15696.72|15818.81|15698.81|15816.72|15696.72|9
1648223880000|2022-03-25 15:58:00|15816.19|15696.19|15820.11|15700.11|15820.7|15700.7|15816.19|15696.19|10
1648223890000|2022-03-25 15:58:10|15820.1|15700.1|15818.62|15698.62|15820.46|15700.46|15818.62|15698.62|10
1648223900000|2022-03-25 15:58:20|15818.39|15698.39|15818.27|15698.27|15819.81|15699.81|15818.27|15698.27|10
1648223910000|2022-03-25 15:58:30|15819.16|15699.16|15822.33|15702.33|15822.33|15702.33|15819.03|15699.03|9
1648223920000|2022-03-25 15:58:40|15823.77|15703.77|15826.66|15706.66|15826.66|15706.66|15823.53|15703.53|10
1648223930000|2022-03-25 15:58:50|15826.55|15706.55|15827.7|15707.7|15827.7|15707.7|15825.92|15705.92|10
1648223940000|2022-03-25 15:59:00|15826.6|15706.6|15824.81|15704.81|15826.6|15706.6|15824.81|15704.81|8
1648223950000|2022-03-25 15:59:10|15824.77|15704.77|15826.96|15706.96|15827.2|15707.2|15824.77|15704.77|9
1648223960000|2022-03-25 15:59:20|15830.25|15710.25|15837.67|15717.67|15837.67|15717.67|15830.25|15710.25|10
1648223970000|2022-03-25 15:59:30|15837.48|15717.48|15844.86|15724.86|15845.59|15725.59|15837.48|15717.48|10
1648223980000|2022-03-25 15:59:40|15845.5|15725.5|15845.26|15725.26|15845.5|15725.5|15844.47|15724.47|8
1648223990000|2022-03-25 15:59:50|15845.16|15725.16|15846.88|15726.88|15846.92|15726.92|15844.74|15724.74|9
1648224000000|2022-03-25 16:00:00|15848.72|15728.72|15851.03|15731.03|15851.29|15731.29|15848.72|15728.72|10
1648224010000|2022-03-25 16:00:10|15850.42|15730.42|15849.72|15729.72|15850.82|15730.82|15849.72|15729.72|10
1648224020000|2022-03-25 16:00:20|15849.74|15729.74|15848.59|15728.59|15849.77|15729.77|15847.98|15727.98|10
1648224030000|2022-03-25 16:00:30|15848.47|15728.47|15850.97|15730.97|15851.24|15731.24|15848.3|15728.3|10
1648224040000|2022-03-25 16:00:40|15850.76|15730.76|15850.53|15730.53|15851.31|15731.31|15850.53|15730.53|10
1648224050000|2022-03-25 16:00:50|15849.59|15729.59|15850.18|15730.18|15851.32|15731.32|15849.34|15729.34|8
1648224060000|2022-03-25 16:01:00|15851.34|15731.34|15847.26|15727.26|15851.34|15731.34|15847.26|15727.26|10
1648224070000|2022-03-25 16:01:10|15846.94|15726.94|15845.8|15725.8|15846.94|15726.94|15845.42|15725.42|10
1648224080000|2022-03-25 16:01:20|15845.56|15725.56|15847|15727|15847|15727|15845.48|15725.48|10
1648224090000|2022-03-25 16:01:30|15846.83|15726.83|15842.72|15722.72|15847.07|15727.07|15842.72|15722.72|10
1648224100000|2022-03-25 16:01:40|15841.01|15721.01|15838.06|15718.06|15841.21|15721.21|15837.61|15717.61|10
1648224110000|2022-03-25 16:01:50|15838.11|15718.11|15834.33|15714.33|15838.11|15718.11|15834.33|15714.33|9
1648224120000|2022-03-25 16:02:00|15834.22|15714.22|15835.27|15715.27|15835.27|15715.27|15832.79|15712.79|10
1648224130000|2022-03-25 16:02:10|15835.29|15715.29|15837.98|15717.98|15838.27|15718.27|15835.29|15715.29|10
1648224140000|2022-03-25 16:02:20|15838.17|15718.17|15840.47|15720.47|15840.47|15720.47|15838.17|15718.17|10
1648224150000|2022-03-25 16:02:30|15840.51|15720.51|15837.89|15717.89|15840.51|15720.51|15837.89|15717.89|7
1648224160000|2022-03-25 16:02:40|15838.04|15718.04|15837.01|15717.01|15838.08|15718.08|15837.01|15717.01|10
1648224170000|2022-03-25 16:02:50|15836.62|15716.62|15835.33|15715.33|15836.62|15716.62|15835.33|15715.33|9
1648224180000|2022-03-25 16:03:00|15835.49|15715.49|15836.7|15716.7|15836.72|15716.72|15835.49|15715.49|10
1648224190000|2022-03-25 16:03:10|15837.54|15717.54|15836.95|15716.95|15838.66|15718.66|15836.95|15716.95|10
1648224200000|2022-03-25 16:03:20|15836.96|15716.96|15833.8|15713.8|15836.96|15716.96|15833.8|15713.8|10
1648224210000|2022-03-25 16:03:30|15833.89|15713.89|15831.79|15711.79|15833.9|15713.9|15831.79|15711.79|9
1648224220000|2022-03-25 16:03:40|15829.6|15709.6|15826.53|15706.53|15829.6|15709.6|15826.53|15706.53|10
1648224230000|2022-03-25 16:03:50|15826.24|15706.24|15824.51|15704.51|15826.24|15706.24|15824.22|15704.22|9
1648224240000|2022-03-25 16:04:00|15823.82|15703.82|15821.7|15701.7|15823.82|15703.82|15821.7|15701.7|10
1648224250000|2022-03-25 16:04:10|15822.1|15702.1|15820.72|15700.72|15822.42|15702.42|15820.72|15700.72|10
1648224260000|2022-03-25 16:04:20|15820.69|15700.69|15817.48|15697.48|15820.69|15700.69|15817.48|15697.48|10
1648224270000|2022-03-25 16:04:30|15816.37|15696.37|15814.41|15694.41|15816.59|15696.59|15814.41|15694.41|9
1648224280000|2022-03-25 16:04:40|15813.44|15693.44|15808.35|15688.35|15813.54|15693.54|15808.35|15688.35|10
1648224290000|2022-03-25 16:04:50|15807.84|15687.84|15798.88|15678.88|15807.84|15687.84|15798.88|15678.88|10
1648224300000|2022-03-25 16:05:00|15797.39|15677.39|15797.61|15677.61|15797.62|15677.62|15796.87|15676.87|9
1648224310000|2022-03-25 16:05:10|15797.5|15677.5|15798.3|15678.3|15799.75|15679.75|15797.18|15677.18|10
1648224320000|2022-03-25 16:05:20|15798.44|15678.44|15799.54|15679.54|15799.6|15679.6|15798.44|15678.44|10
1648224330000|2022-03-25 16:05:30|15799.68|15679.68|15801.17|15681.17|15801.33|15681.33|15799.68|15679.68|10
1648224340000|2022-03-25 16:05:40|15801.08|15681.08|15803.84|15683.84|15803.84|15683.84|15801.08|15681.08|10
1648224350000|2022-03-25 16:05:50|15803.7|15683.7|15804.01|15684.01|15804.14|15684.14|15803.6|15683.6|10
1648224360000|2022-03-25 16:06:00|15804.14|15684.14|15809.28|15689.28|15809.28|15689.28|15804.14|15684.14|10
1648224370000|2022-03-25 16:06:10|15809.03|15689.03|15811.76|15691.76|15811.76|15691.76|15809.03|15689.03|10
1648224380000|2022-03-25 16:06:20|15811.85|15691.85|15813.31|15693.31|15813.31|15693.31|15811.67|15691.67|10
1648224390000|2022-03-25 16:06:30|15813.81|15693.81|15813.34|15693.34|15814.21|15694.21|15813.25|15693.25|9
1648224400000|2022-03-25 16:06:40|15814.61|15694.61|15816.46|15696.46|15816.46|15696.46|15814.61|15694.61|10
1648224410000|2022-03-25 16:06:50|15816.78|15696.78|15815.54|15695.54|15817.26|15697.26|15815.36|15695.36|9
1648224420000|2022-03-25 16:07:00|15815.57|15695.57|15831.88|15711.88|15831.88|15711.88|15815.55|15695.55|10
1648224430000|2022-03-25 16:07:10|15831.95|15711.95|15835.03|15715.03|15835.03|15715.03|15831.95|15711.95|10
1648224440000|2022-03-25 16:07:20|15837.66|15717.66|15839.23|15719.23|15839.23|15719.23|15836.69|15716.69|10
1648224450000|2022-03-25 16:07:30|15839.56|15719.56|15845.65|15725.65|15845.65|15725.65|15839.56|15719.56|10
1648224460000|2022-03-25 16:07:40|15848.75|15728.75|15850.65|15730.65|15850.65|15730.65|15848.75|15728.75|10
1648224470000|2022-03-25 16:07:50|15851.63|15731.63|15854.77|15734.77|15854.77|15734.77|15851.61|15731.61|10
1648224480000|2022-03-25 16:08:00|15855.06|15735.06|15857.52|15737.52|15857.86|15737.86|15855.06|15735.06|10
1648224490000|2022-03-25 16:08:10|15857.5|15737.5|15855.92|15735.92|15858.23|15738.23|15855.92|15735.92|10
1648224500000|2022-03-25 16:08:20|15855.67|15735.67|15854.85|15734.85|15855.67|15735.67|15853.9|15733.9|10
1648224510000|2022-03-25 16:08:30|15854.33|15734.33|15854.82|15734.82|15854.82|15734.82|15853.58|15733.58|10
1648224520000|2022-03-25 16:08:40|15854.91|15734.91|15858.42|15738.42|15858.48|15738.48|15854.91|15734.91|10
1648224530000|2022-03-25 16:08:50|15858.6|15738.6|15859.06|15739.06|15859.15|15739.15|15858.04|15738.04|10
1648224540000|2022-03-25 16:09:00|15858.51|15738.51|15861.59|15741.59|15861.59|15741.59|15858.51|15738.51|10
1648224550000|2022-03-25 16:09:10|15861.68|15741.68|15864.48|15744.48|15864.82|15744.82|15861.68|15741.68|9
1648224560000|2022-03-25 16:09:20|15864.47|15744.47|15868.12|15748.12|15868.12|15748.12|15864.41|15744.41|10
1648224570000|2022-03-25 16:09:30|15868.31|15748.31|15874.21|15754.21|15874.21|15754.21|15868.31|15748.31|10
1648224580000|2022-03-25 16:09:40|15876.68|15756.68|15878.72|15758.72|15878.98|15758.98|15876.68|15756.68|10
1648224590000|2022-03-25 16:09:50|15877.68|15757.68|15875.61|15755.61|15879.41|15759.41|15875.61|15755.61|10
1648224600000|2022-03-25 16:10:00|15875.17|15755.17|15875.81|15755.81|15875.81|15755.81|15874.42|15754.42|10
1648224610000|2022-03-25 16:10:10|15876.15|15756.15|15879.79|15759.79|15879.79|15759.79|15876.15|15756.15|10
1648224620000|2022-03-25 16:10:20|15881.1|15761.1|15882.38|15762.38|15882.44|15762.44|15881.1|15761.1|10
1648224630000|2022-03-25 16:10:30|15882.28|15762.28|15891.27|15771.27|15891.27|15771.27|15882.28|15762.28|10
1648224640000|2022-03-25 16:10:40|15891.6|15771.6|15897.41|15777.41|15897.67|15777.67|15891.6|15771.6|10
1648224650000|2022-03-25 16:10:50|15897.45|15777.45|15897.58|15777.58|15899.81|15779.81|15897.45|15777.45|10
1648224660000|2022-03-25 16:11:00|15897.47|15777.47|15899.06|15779.06|15899.06|15779.06|15897.31|15777.31|10
1648224670000|2022-03-25 16:11:10|15899.46|15779.46|15903.43|15783.43|15903.43|15783.43|15899.46|15779.46|9
1648224680000|2022-03-25 16:11:20|15903.42|15783.42|15908.1|15788.1|15908.1|15788.1|15902.83|15782.83|10
1648224690000|2022-03-25 16:11:30|15908.32|15788.32|15917.69|15797.69|15917.82|15797.82|15908.32|15788.32|10
1648224700000|2022-03-25 16:11:40|15917.54|15797.54|15920.28|15800.28|15920.28|15800.28|15917.2|15797.2|10
1648224710000|2022-03-25 16:11:50|15919.66|15799.66|15923.76|15803.76|15923.76|15803.76|15919.66|15799.66|10
1648224720000|2022-03-25 16:12:00|15923.79|15803.79|15927.48|15807.48|15927.74|15807.74|15923.4|15803.4|10
1648224730000|2022-03-25 16:12:10|15927.4|15807.4|15928.54|15808.54|15928.66|15808.66|15927.29|15807.29|10
1648224740000|2022-03-25 16:12:20|15928.19|15808.19|15927.94|15807.94|15928.27|15808.27|15927.65|15807.65|10
1648224750000|2022-03-25 16:12:30|15927.86|15807.86|15923.77|15803.77|15927.86|15807.86|15923.41|15803.41|10
1648224760000|2022-03-25 16:12:40|15923.6|15803.6|15923.04|15803.04|15923.6|15803.6|15922.1|15802.1|8
1648224770000|2022-03-25 16:12:50|15923.4|15803.4|15922.52|15802.52|15923.73|15803.73|15922.52|15802.52|10
1648224780000|2022-03-25 16:13:00|15922.24|15802.24|15920.6|15800.6|15922.43|15802.43|15920.42|15800.42|10
1648224790000|2022-03-25 16:13:10|15920.23|15800.23|15916.36|15796.36|15920.23|15800.23|15916.36|15796.36|8
1648224800000|2022-03-25 16:13:20|15916.35|15796.35|15916.56|15796.56|15917.12|15797.12|15913.94|15793.94|10
1648224810000|2022-03-25 16:13:30|15916.64|15796.64|15912.94|15792.94|15916.64|15796.64|15912.94|15792.94|10
1648224820000|2022-03-25 16:13:40|15913.13|15793.13|15913.37|15793.37|15913.42|15793.42|15911.7|15791.7|10
1648224830000|2022-03-25 16:13:50|15913.17|15793.17|15914.82|15794.82|15914.86|15794.86|15913.17|15793.17|10
1648224840000|2022-03-25 16:14:00|15914.13|15794.13|15914.03|15794.03|15915.2|15795.2|15913.82|15793.82|10
1648224850000|2022-03-25 16:14:10|15913.99|15793.99|15912.45|15792.45|15913.99|15793.99|15912.45|15792.45|10
1648224860000|2022-03-25 16:14:20|15912.77|15792.77|15914.01|15794.01|15914.01|15794.01|15912.77|15792.77|10
1648224870000|2022-03-25 16:14:30|15913.93|15793.93|15912.55|15792.55|15914.24|15794.24|15912.55|15792.55|10
1648224880000|2022-03-25 16:14:40|15913.39|15793.39|15910.61|15790.61|15913.39|15793.39|15910.61|15790.61|10
1648224890000|2022-03-25 16:14:50|15910.62|15790.62|15904.18|15784.18|15910.62|15790.62|15904.18|15784.18|10
1648224900000|2022-03-25 16:15:00|15904.22|15784.22|15902.01|15782.01|15904.22|15784.22|15901.89|15781.89|10
1648224910000|2022-03-25 16:15:10|15902.02|15782.02|15905.96|15785.96|15906.02|15786.02|15902.02|15782.02|10
1648224920000|2022-03-25 16:15:20|15906.77|15786.77|15910.52|15790.52|15910.52|15790.52|15906.77|15786.77|8
1648224930000|2022-03-25 16:15:30|15910.57|15790.57|15912.95|15792.95|15912.98|15792.98|15910.57|15790.57|10
1648224940000|2022-03-25 16:15:40|15912.92|15792.92|15912.31|15792.31|15913.46|15793.46|15912.05|15792.05|10
1648224950000|2022-03-25 16:15:50|15911.94|15791.94|15909.97|15789.97|15911.94|15791.94|15909.97|15789.97|10
1648224960000|2022-03-25 16:16:00|15909.92|15789.92|15909.46|15789.46|15909.92|15789.92|15908.85|15788.85|9
1648224970000|2022-03-25 16:16:10|15909.56|15789.56|15912.23|15792.23|15912.89|15792.89|15909.56|15789.56|10
1648224980000|2022-03-25 16:16:20|15912.5|15792.5|15913.84|15793.84|15913.84|15793.84|15912.5|15792.5|10
1648224990000|2022-03-25 16:16:30|15913.8|15793.8|15914.51|15794.51|15915.26|15795.26|15913.8|15793.8|10
1648225000000|2022-03-25 16:16:40|15914.47|15794.47|15918.09|15798.09|15918.09|15798.09|15914.47|15794.47|9
1648225010000|2022-03-25 16:16:50|15918.19|15798.19|15919.27|15799.27|15919.28|15799.28|15918.19|15798.19|10
1648225020000|2022-03-25 16:17:00|15919.54|15799.54|15918.79|15798.79|15920.47|15800.47|15918.79|15798.79|10
1648225030000|2022-03-25 16:17:10|15918.3|15798.3|15916.08|15796.08|15918.3|15798.3|15915.83|15795.83|10
1648225040000|2022-03-25 16:17:20|15915.89|15795.89|15911.85|15791.85|15915.89|15795.89|15911.85|15791.85|9
1648225050000|2022-03-25 16:17:30|15911.88|15791.88|15912.02|15792.02|15912.64|15792.64|15911.88|15791.88|10
1648225060000|2022-03-25 16:17:40|15912.21|15792.21|15915.29|15795.29|15915.29|15795.29|15911.28|15791.28|10
1648225070000|2022-03-25 16:17:50|15915.94|15795.94|15915.01|15795.01|15916.48|15796.48|15915.01|15795.01|10
1648225080000|2022-03-25 16:18:00|15915.58|15795.58|15916.42|15796.42|15916.65|15796.65|15915.36|15795.36|9
1648225090000|2022-03-25 16:18:10|15916.45|15796.45|15915.62|15795.62|15916.45|15796.45|15915.57|15795.57|10
1648225100000|2022-03-25 16:18:20|15915.85|15795.85|15917.49|15797.49|15918.05|15798.05|15915.85|15795.85|10
1648225110000|2022-03-25 16:18:30|15917.85|15797.85|15916.65|15796.65|15918.14|15798.14|15916.65|15796.65|10
1648225120000|2022-03-25 16:18:40|15916.16|15796.16|15913.94|15793.94|15916.16|15796.16|15913.94|15793.94|10
1648225130000|2022-03-25 16:18:50|15914|15794|15912.26|15792.26|15914.45|15794.45|15912.26|15792.26|10
1648225140000|2022-03-25 16:19:00|15912.25|15792.25|15910.97|15790.97|15912.72|15792.72|15910.97|15790.97|10
1648225150000|2022-03-25 16:19:10|15910.8|15790.8|15909.12|15789.12|15910.8|15790.8|15909.12|15789.12|10
1648225160000|2022-03-25 16:19:20|15909.01|15789.01|15907.08|15787.08|15909.01|15789.01|15907.08|15787.08|10
1648225170000|2022-03-25 16:19:30|15906.19|15786.19|15903.27|15783.27|15906.22|15786.22|15903.27|15783.27|10
1648225180000|2022-03-25 16:19:40|15903.64|15783.64|15894.38|15774.38|15903.64|15783.64|15894.38|15774.38|10
1648225190000|2022-03-25 16:19:50|15894.14|15774.14|15888.85|15768.85|15894.14|15774.14|15888.85|15768.85|10
1648225200000|2022-03-25 16:20:00|15889.1|15769.1|15887.44|15767.44|15889.1|15769.1|15887.44|15767.44|10
1648225210000|2022-03-25 16:20:10|15887.54|15767.54|15883.81|15763.81|15887.58|15767.58|15883.81|15763.81|10
1648225220000|2022-03-25 16:20:20|15883.94|15763.94|15872.49|15752.49|15883.94|15763.94|15872.49|15752.49|10
1648225230000|2022-03-25 16:20:30|15868.71|15748.71|15866.79|15746.79|15868.71|15748.71|15866.78|15746.78|9
1648225240000|2022-03-25 16:20:40|15866.37|15746.37|15862.29|15742.29|15866.37|15746.37|15862.29|15742.29|9
1648225250000|2022-03-25 16:20:50|15861.96|15741.96|15858.28|15738.28|15861.96|15741.96|15858.28|15738.28|9
1648225260000|2022-03-25 16:21:00|15858.29|15738.29|15858.06|15738.06|15858.74|15738.74|15856.36|15736.36|10
1648225270000|2022-03-25 16:21:10|15858.43|15738.43|15858.43|15738.43|15860.22|15740.22|15858.15|15738.15|10
1648225280000|2022-03-25 16:21:20|15858.57|15738.57|15858.49|15738.49|15858.87|15738.87|15858.14|15738.14|10
1648225290000|2022-03-25 16:21:30|15858.39|15738.39|15856|15736|15858.39|15738.39|15855.91|15735.91|10
1648225300000|2022-03-25 16:21:40|15856.16|15736.16|15855.88|15735.88|15856.21|15736.21|15855.81|15735.81|8
1648225310000|2022-03-25 16:21:50|15855.85|15735.85|15854|15734|15855.85|15735.85|15853.95|15733.95|10
1648225320000|2022-03-25 16:22:00|15854.31|15734.31|15854.49|15734.49|15854.55|15734.55|15854.31|15734.31|9
1648225330000|2022-03-25 16:22:10|15854.69|15734.69|15853.93|15733.93|15855.55|15735.55|15853.93|15733.93|10
1648225340000|2022-03-25 16:22:20|15853.67|15733.67|15848.25|15728.25|15853.77|15733.77|15848.25|15728.25|10
1648225350000|2022-03-25 16:22:30|15847.88|15727.88|15847.93|15727.93|15847.93|15727.93|15847.18|15727.18|10
1648225360000|2022-03-25 16:22:40|15848.16|15728.16|15848.49|15728.49|15848.56|15728.56|15847.55|15727.55|10
1648225370000|2022-03-25 16:22:50|15848.6|15728.6|15848.26|15728.26|15848.6|15728.6|15847.76|15727.76|10
1648225380000|2022-03-25 16:23:00|15848.46|15728.46|15850.03|15730.03|15850.56|15730.56|15848.45|15728.45|10
1648225390000|2022-03-25 16:23:10|15849.84|15729.84|15845.64|15725.64|15849.84|15729.84|15845.64|15725.64|10
1648225400000|2022-03-25 16:23:20|15845.45|15725.45|15843.25|15723.25|15845.45|15725.45|15843.25|15723.25|10
1648225410000|2022-03-25 16:23:30|15843.26|15723.26|15843.51|15723.51|15843.81|15723.81|15843.26|15723.26|10
1648225420000|2022-03-25 16:23:40|15843.67|15723.67|15844.58|15724.58|15844.58|15724.58|15843.14|15723.14|9
1648225430000|2022-03-25 16:23:50|15844.5|15724.5|15843.6|15723.6|15844.65|15724.65|15843.46|15723.46|10
1648225440000|2022-03-25 16:24:00|15843.39|15723.39|15843.69|15723.69|15843.76|15723.76|15843.39|15723.39|10
1648225450000|2022-03-25 16:24:10|15843.4|15723.4|15843.81|15723.81|15843.81|15723.81|15843.4|15723.4|10
1648225460000|2022-03-25 16:24:20|15843.58|15723.58|15840.35|15720.35|15844.1|15724.1|15840.35|15720.35|10
1648225470000|2022-03-25 16:24:30|15838.68|15718.68|15840.01|15720.01|15840.12|15720.12|15837.85|15717.85|10
1648225480000|2022-03-25 16:24:40|15839.79|15719.79|15841.89|15721.89|15841.91|15721.91|15839.79|15719.79|10
1648225490000|2022-03-25 16:24:50|15842.76|15722.76|15844.87|15724.87|15844.87|15724.87|15842.76|15722.76|9
1648225500000|2022-03-25 16:25:00|15844.92|15724.92|15848.58|15728.58|15848.64|15728.64|15844.92|15724.92|10
1648225510000|2022-03-25 16:25:10|15848.24|15728.24|15853.64|15733.64|15853.64|15733.64|15847.85|15727.85|10
1648225520000|2022-03-25 16:25:20|15854.37|15734.37|15854.42|15734.42|15854.54|15734.54|15853.73|15733.73|10
1648225530000|2022-03-25 16:25:30|15854.76|15734.76|15856.9|15736.9|15856.9|15736.9|15854.76|15734.76|10
1648225540000|2022-03-25 16:25:40|15857|15737|15858.54|15738.54|15859.48|15739.48|15856.72|15736.72|10
1648225550000|2022-03-25 16:25:50|15858.49|15738.49|15858.05|15738.05|15858.64|15738.64|15857.71|15737.71|10
1648225560000|2022-03-25 16:26:00|15857.93|15737.93|15854.47|15734.47|15857.93|15737.93|15854.19|15734.19|10
1648225570000|2022-03-25 16:26:10|15853.5|15733.5|15850.46|15730.46|15853.5|15733.5|15850.46|15730.46|10
1648225580000|2022-03-25 16:26:20|15850.63|15730.63|15847.79|15727.79|15850.63|15730.63|15847.79|15727.79|10
1648225590000|2022-03-25 16:26:30|15847.14|15727.14|15847.18|15727.18|15847.18|15727.18|15845.75|15725.75|10
1648225600000|2022-03-25 16:26:40|15847.11|15727.11|15848.01|15728.01|15848.03|15728.03|15847.11|15727.11|10
1648225610000|2022-03-25 16:26:50|15847.92|15727.92|15848.86|15728.86|15848.86|15728.86|15847.82|15727.82|10
1648225620000|2022-03-25 16:27:00|15848.66|15728.66|15848.17|15728.17|15849.48|15729.48|15847.96|15727.96|10
1648225630000|2022-03-25 16:27:10|15847.96|15727.96|15849.29|15729.29|15849.29|15729.29|15847.96|15727.96|10
1648225640000|2022-03-25 16:27:20|15848.99|15728.99|15852.95|15732.95|15853.26|15733.26|15848.57|15728.57|10
1648225650000|2022-03-25 16:27:30|15853|15733|15853.08|15733.08|15853.68|15733.68|15852.84|15732.84|10
1648225660000|2022-03-25 16:27:40|15853.65|15733.65|15855.07|15735.07|15855.3|15735.3|15853.65|15733.65|10
1648225670000|2022-03-25 16:27:50|15855.09|15735.09|15857.95|15737.95|15859.83|15739.83|15855.09|15735.09|9
1648225680000|2022-03-25 16:28:00|15857.56|15737.56|15860.86|15740.86|15860.86|15740.86|15857.56|15737.56|10
1648225690000|2022-03-25 16:28:10|15860.78|15740.78|15863.02|15743.02|15863.02|15743.02|15860.78|15740.78|10
1648225700000|2022-03-25 16:28:20|15862.95|15742.95|15862.37|15742.37|15862.95|15742.95|15862.14|15742.14|10
1648225710000|2022-03-25 16:28:30|15862.41|15742.41|15866.26|15746.26|15866.3|15746.3|15862.39|15742.39|10
1648225720000|2022-03-25 16:28:40|15865.86|15745.86|15867.8|15747.8|15868.1|15748.1|15865.51|15745.51|9
1648225730000|2022-03-25 16:28:50|15867.13|15747.13|15865.69|15745.69|15867.13|15747.13|15865.32|15745.32|10
1648225740000|2022-03-25 16:29:00|15866.7|15746.7|15868.11|15748.11|15868.21|15748.21|15866.44|15746.44|10
1648225750000|2022-03-25 16:29:10|15868.4|15748.4|15864.78|15744.78|15868.4|15748.4|15864.78|15744.78|10
1648225760000|2022-03-25 16:29:20|15864.52|15744.52|15862.84|15742.84|15864.52|15744.52|15862.27|15742.27|10
1648225770000|2022-03-25 16:29:30|15862.62|15742.62|15860.37|15740.37|15862.62|15742.62|15860.3|15740.3|9
1648225780000|2022-03-25 16:29:40|15860.71|15740.71|15863.05|15743.05|15863.05|15743.05|15860.71|15740.71|10
1648225790000|2022-03-25 16:29:50|15863.11|15743.11|15862.43|15742.43|15863.25|15743.25|15861.49|15741.49|10
1648225800000|2022-03-25 16:30:00|15862.39|15742.39|15864.04|15744.04|15864.61|15744.61|15862.39|15742.39|10
1648225810000|2022-03-25 16:30:10|15864.54|15744.54|15864.73|15744.73|15866.16|15746.16|15864.54|15744.54|10
1648225820000|2022-03-25 16:30:20|15864.63|15744.63|15858.94|15738.94|15864.63|15744.63|15858.94|15738.94|10
1648225830000|2022-03-25 16:30:30|15859.03|15739.03|15857.13|15737.13|15859.03|15739.03|15857.13|15737.13|10
1648225840000|2022-03-25 16:30:40|15856.87|15736.87|15857.47|15737.47|15857.47|15737.47|15855.82|15735.82|9
1648225850000|2022-03-25 16:30:50|15857.36|15737.36|15856.02|15736.02|15857.56|15737.56|15855.82|15735.82|10
1648225860000|2022-03-25 16:31:00|15856.73|15736.73|15856.26|15736.26|15856.93|15736.93|15856.26|15736.26|9
1648225870000|2022-03-25 16:31:10|15856.02|15736.02|15855.81|15735.81|15856.35|15736.35|15855.09|15735.09|10
1648225880000|2022-03-25 16:31:20|15855.88|15735.88|15854.18|15734.18|15856.12|15736.12|15853.96|15733.96|10
1648225890000|2022-03-25 16:31:30|15853.75|15733.75|15851.23|15731.23|15853.75|15733.75|15851.23|15731.23|9
1648225900000|2022-03-25 16:31:40|15851.39|15731.39|15852.02|15732.02|15852.04|15732.04|15851.39|15731.39|9
1648225910000|2022-03-25 16:31:50|15851.11|15731.11|15851.32|15731.32|15851.35|15731.35|15850.36|15730.36|10
1648225920000|2022-03-25 16:32:00|15851.31|15731.31|15851.79|15731.79|15852.27|15732.27|15851.16|15731.16|9
1648225930000|2022-03-25 16:32:10|15852.13|15732.13|15852.48|15732.48|15852.72|15732.72|15852.13|15732.13|10
1648225940000|2022-03-25 16:32:20|15852.7|15732.7|15852.96|15732.96|15853.43|15733.43|15852.58|15732.58|9
1648225950000|2022-03-25 16:32:30|15853|15733|15854.7|15734.7|15854.7|15734.7|15852.75|15732.75|9
1648225960000|2022-03-25 16:32:40|15854.97|15734.97|15854.67|15734.67|15855.29|15735.29|15854.67|15734.67|10
1648225970000|2022-03-25 16:32:50|15855.1|15735.1|15855.87|15735.87|15855.87|15735.87|15854.71|15734.71|10
1648225980000|2022-03-25 16:33:00|15855.56|15735.56|15854.13|15734.13|15855.56|15735.56|15854.13|15734.13|10
1648225990000|2022-03-25 16:33:10|15854.11|15734.11|15851.58|15731.58|15854.11|15734.11|15851.46|15731.46|10
1648226000000|2022-03-25 16:33:20|15851.4|15731.4|15851.64|15731.64|15851.83|15731.83|15851.27|15731.27|10
1648226010000|2022-03-25 16:33:30|15851.42|15731.42|15849.26|15729.26|15851.42|15731.42|15849.26|15729.26|10
1648226020000|2022-03-25 16:33:40|15849.33|15729.33|15850.52|15730.52|15850.52|15730.52|15848.99|15728.99|10
1648226030000|2022-03-25 16:33:50|15849.85|15729.85|15851.24|15731.24|15851.24|15731.24|15849.85|15729.85|10
1648226040000|2022-03-25 16:34:00|15850.53|15730.53|15851.23|15731.23|15851.25|15731.25|15850.53|15730.53|10
1648226050000|2022-03-25 16:34:10|15851.59|15731.59|15854.03|15734.03|15854.03|15734.03|15851.59|15731.59|9
1648226060000|2022-03-25 16:34:20|15854.37|15734.37|15853.66|15733.66|15854.43|15734.43|15853.66|15733.66|9
1648226070000|2022-03-25 16:34:30|15853.26|15733.26|15854.14|15734.14|15854.14|15734.14|15852.63|15732.63|10
1648226080000|2022-03-25 16:34:40|15853.95|15733.95|15854.74|15734.74|15854.93|15734.93|15853.95|15733.95|10
1648226090000|2022-03-25 16:34:50|15854.67|15734.67|15854.53|15734.53|15854.75|15734.75|15854.09|15734.09|10
1648226100000|2022-03-25 16:35:00|15854.11|15734.11|15853.3|15733.3|15854.31|15734.31|15853.3|15733.3|8
1648226110000|2022-03-25 16:35:10|15853.48|15733.48|15853.46|15733.46|15853.49|15733.49|15852.53|15732.53|10
1648226120000|2022-03-25 16:35:20|15853.16|15733.16|15852.21|15732.21|15853.16|15733.16|15852.21|15732.21|10
1648226130000|2022-03-25 16:35:30|15852.08|15732.08|15853.41|15733.41|15853.41|15733.41|15851.83|15731.83|10
1648226140000|2022-03-25 16:35:40|15853.4|15733.4|15854.72|15734.72|15854.89|15734.89|15853.02|15733.02|10
1648226150000|2022-03-25 16:35:50|15854.89|15734.89|15856.27|15736.27|15856.3|15736.3|15854.59|15734.59|10
1648226160000|2022-03-25 16:36:00|15856.7|15736.7|15855.71|15735.71|15857.35|15737.35|15855.71|15735.71|10
1648226170000|2022-03-25 16:36:10|15855.93|15735.93|15857.07|15737.07|15857.07|15737.07|15855.93|15735.93|10
1648226180000|2022-03-25 16:36:20|15856.81|15736.81|15856.7|15736.7|15856.81|15736.81|15856.43|15736.43|9
1648226190000|2022-03-25 16:36:30|15856.72|15736.72|15856.35|15736.35|15856.72|15736.72|15856.35|15736.35|9
1648226200000|2022-03-25 16:36:40|15856.25|15736.25|15857.15|15737.15|15857.15|15737.15|15856.25|15736.25|10
1648226210000|2022-03-25 16:36:50|15856.93|15736.93|15856.25|15736.25|15856.99|15736.99|15855.55|15735.55|10
1648226220000|2022-03-25 16:37:00|15856.26|15736.26|15855.9|15735.9|15856.4|15736.4|15855.9|15735.9|10
1648226230000|2022-03-25 16:37:10|15855.87|15735.87|15855.38|15735.38|15855.93|15735.93|15854.73|15734.73|10
1648226240000|2022-03-25 16:37:20|15855.7|15735.7|15856.86|15736.86|15856.86|15736.86|15855.7|15735.7|9
1648226250000|2022-03-25 16:37:30|15856.81|15736.81|15853.99|15733.99|15856.81|15736.81|15853.99|15733.99|9
1648226260000|2022-03-25 16:37:40|15853.85|15733.85|15849.89|15729.89|15853.85|15733.85|15849.89|15729.89|10
1648226270000|2022-03-25 16:37:50|15849.93|15729.93|15847.38|15727.38|15850.05|15730.05|15847.38|15727.38|10
1648226280000|2022-03-25 16:38:00|15847.25|15727.25|15843.99|15723.99|15847.25|15727.25|15843.99|15723.99|10
1648226290000|2022-03-25 16:38:10|15843.8|15723.8|15842.54|15722.54|15844|15724|15842.46|15722.46|10
1648226300000|2022-03-25 16:38:20|15842.29|15722.29|15843.81|15723.81|15843.85|15723.85|15842.29|15722.29|10
1648226310000|2022-03-25 16:38:30|15843.72|15723.72|15848.27|15728.27|15848.27|15728.27|15843.62|15723.62|10
1648226320000|2022-03-25 16:38:40|15848.2|15728.2|15848.4|15728.4|15849.68|15729.68|15848.17|15728.17|10
1648226330000|2022-03-25 16:38:50|15847.84|15727.84|15845.08|15725.08|15847.84|15727.84|15845.08|15725.08|10
1648226340000|2022-03-25 16:39:00|15843.96|15723.96|15839.7|15719.7|15843.96|15723.96|15839.7|15719.7|10
1648226350000|2022-03-25 16:39:10|15839.36|15719.36|15838.81|15718.81|15839.36|15719.36|15838.08|15718.08|10
1648226360000|2022-03-25 16:39:20|15839|15719|15840.03|15720.03|15840.03|15720.03|15838.97|15718.97|10
1648226370000|2022-03-25 16:39:30|15839.91|15719.91|15837.12|15717.12|15839.91|15719.91|15837.12|15717.12|10
1648226380000|2022-03-25 16:39:40|15837.32|15717.32|15835.87|15715.87|15837.68|15717.68|15835.87|15715.87|10
1648226390000|2022-03-25 16:39:50|15835.81|15715.81|15835.11|15715.11|15836.41|15716.41|15835.11|15715.11|10
1648226400000|2022-03-25 16:40:00|15834.46|15714.46|15829.71|15709.71|15834.46|15714.46|15829.71|15709.71|10
1648226410000|2022-03-25 16:40:10|15830.85|15710.85|15832.04|15712.04|15832.04|15712.04|15830.85|15710.85|10
1648226420000|2022-03-25 16:40:20|15831.99|15711.99|15830.62|15710.62|15831.99|15711.99|15830.62|15710.62|10
1648226430000|2022-03-25 16:40:30|15830.41|15710.41|15828.17|15708.17|15831.22|15711.22|15828.17|15708.17|10
1648226440000|2022-03-25 16:40:40|15827.85|15707.85|15823.21|15703.21|15827.95|15707.95|15823.21|15703.21|10
1648226450000|2022-03-25 16:40:50|15822.8|15702.8|15817.55|15697.55|15822.8|15702.8|15817.55|15697.55|10
1648226460000|2022-03-25 16:41:00|15816.69|15696.69|15815.16|15695.16|15816.69|15696.69|15815.16|15695.16|10
1648226470000|2022-03-25 16:41:10|15815.1|15695.1|15814.18|15694.18|15815.1|15695.1|15814.18|15694.18|9
1648226480000|2022-03-25 16:41:20|15814.37|15694.37|15808.7|15688.7|15814.37|15694.37|15808.7|15688.7|10
1648226490000|2022-03-25 16:41:30|15809.19|15689.19|15809.21|15689.21|15809.21|15689.21|15807.51|15687.51|10
1648226500000|2022-03-25 16:41:40|15809.34|15689.34|15809.23|15689.23|15809.48|15689.48|15809.11|15689.11|9
1648226510000|2022-03-25 16:41:50|15809.53|15689.53|15807.55|15687.55|15809.55|15689.55|15807.55|15687.55|10
1648226520000|2022-03-25 16:42:00|15807.66|15687.66|15807.34|15687.34|15807.66|15687.66|15806.62|15686.62|10
1648226530000|2022-03-25 16:42:10|15807.35|15687.35|15806.42|15686.42|15807.35|15687.35|15806.2|15686.2|10
1648226540000|2022-03-25 16:42:20|15805.87|15685.87|15804.47|15684.47|15805.94|15685.94|15804.47|15684.47|10
1648226550000|2022-03-25 16:42:30|15802.99|15682.99|15795.99|15675.99|15802.99|15682.99|15795.86|15675.86|10
1648226560000|2022-03-25 16:42:40|15796.5|15676.5|15788.65|15668.65|15796.5|15676.5|15788.65|15668.65|10
1648226570000|2022-03-25 16:42:50|15786.54|15666.54|15780.47|15660.47|15786.54|15666.54|15780.47|15660.47|10
1648226580000|2022-03-25 16:43:00|15779.85|15659.85|15781.57|15661.57|15781.57|15661.57|15779.43|15659.43|10
1648226590000|2022-03-25 16:43:10|15781.49|15661.49|15781.77|15661.77|15783.3|15663.3|15781.12|15661.12|10
1648226600000|2022-03-25 16:43:20|15780.69|15660.69|15780.32|15660.32|15780.99|15660.99|15780.15|15660.15|10
1648226610000|2022-03-25 16:43:30|15779.88|15659.88|15774.53|15654.53|15779.88|15659.88|15774.53|15654.53|9
1648226620000|2022-03-25 16:43:40|15774.74|15654.74|15772.89|15652.89|15775.44|15655.44|15772.89|15652.89|10
1648226630000|2022-03-25 16:43:50|15772.73|15652.73|15771.49|15651.49|15772.73|15652.73|15770.77|15650.77|10
1648226640000|2022-03-25 16:44:00|15771.05|15651.05|15767.5|15647.5|15771.17|15651.17|15767.5|15647.5|10
1648226650000|2022-03-25 16:44:10|15767.56|15647.56|15765.83|15645.83|15767.56|15647.56|15765.83|15645.83|10
1648226660000|2022-03-25 16:44:20|15765.82|15645.82|15764.05|15644.05|15765.82|15645.82|15764.04|15644.04|10
1648226670000|2022-03-25 16:44:30|15763.89|15643.89|15760.87|15640.87|15763.89|15643.89|15760.87|15640.87|10
1648226680000|2022-03-25 16:44:40|15760.72|15640.72|15757.76|15637.76|15760.72|15640.72|15757.76|15637.76|10
1648226690000|2022-03-25 16:44:50|15757.52|15637.52|15752.02|15632.02|15757.52|15637.52|15752.02|15632.02|10
1648226700000|2022-03-25 16:45:00|15751.39|15631.39|15748.04|15628.04|15751.39|15631.39|15748.04|15628.04|10
1648226710000|2022-03-25 16:45:10|15747.97|15627.97|15751.13|15631.13|15751.13|15631.13|15747.97|15627.97|10
1648226720000|2022-03-25 16:45:20|15751.2|15631.2|15751.88|15631.88|15752.79|15632.79|15751.2|15631.2|10
1648226730000|2022-03-25 16:45:30|15752.66|15632.66|15751.46|15631.46|15752.66|15632.66|15750.9|15630.9|10
1648226740000|2022-03-25 16:45:40|15751.54|15631.54|15749.44|15629.44|15751.54|15631.54|15749.16|15629.16|10
1648226750000|2022-03-25 16:45:50|15748.61|15628.61|15742|15622|15748.61|15628.61|15742|15622|10
1648226760000|2022-03-25 16:46:00|15742.36|15622.36|15733.28|15613.28|15742.36|15622.36|15733.28|15613.28|10
1648226770000|2022-03-25 16:46:10|15733.44|15613.44|15737.83|15617.83|15737.83|15617.83|15733.09|15613.09|10
1648226780000|2022-03-25 16:46:20|15737.6|15617.6|15742.62|15622.62|15742.62|15622.62|15736.81|15616.81|10
1648226790000|2022-03-25 16:46:30|15744.38|15624.38|15749.6|15629.6|15749.68|15629.68|15744.38|15624.38|10
1648226800000|2022-03-25 16:46:40|15750.72|15630.72|15753.35|15633.35|15753.52|15633.52|15750.72|15630.72|10
1648226810000|2022-03-25 16:46:50|15757.39|15637.39|15760.37|15640.37|15760.37|15640.37|15756.82|15636.82|10
1648226820000|2022-03-25 16:47:00|15760.82|15640.82|15765.4|15645.4|15765.4|15645.4|15760.82|15640.82|10
1648226830000|2022-03-25 16:47:10|15766.18|15646.18|15771.83|15651.83|15771.83|15651.83|15765.93|15645.93|10
1648226840000|2022-03-25 16:47:20|15773.32|15653.32|15774.73|15654.73|15775.4|15655.4|15773.32|15653.32|10
1648226850000|2022-03-25 16:47:30|15776.61|15656.61|15779.13|15659.13|15779.68|15659.68|15776.61|15656.61|10
1648226860000|2022-03-25 16:47:40|15779.15|15659.15|15781.99|15661.99|15782.43|15662.43|15779.13|15659.13|10
1648226870000|2022-03-25 16:47:50|15781.68|15661.68|15778.01|15658.01|15781.68|15661.68|15778.01|15658.01|9
1648226880000|2022-03-25 16:48:00|15777.2|15657.2|15771.2|15651.2|15777.2|15657.2|15771.2|15651.2|9
1648226890000|2022-03-25 16:48:10|15771.33|15651.33|15770.02|15650.02|15771.33|15651.33|15769.94|15649.94|10
1648226900000|2022-03-25 16:48:20|15771.15|15651.15|15770.6|15650.6|15771.37|15651.37|15770.18|15650.18|10
1648226910000|2022-03-25 16:48:30|15770.59|15650.59|15773.87|15653.87|15773.87|15653.87|15770.59|15650.59|10
1648226920000|2022-03-25 16:48:40|15772.86|15652.86|15772.77|15652.77|15773.21|15653.21|15772.77|15652.77|10
1648226930000|2022-03-25 16:48:50|15772.81|15652.81|15771.95|15651.95|15772.85|15652.85|15771.84|15651.84|9
1648226940000|2022-03-25 16:49:00|15772.28|15652.28|15771.73|15651.73|15772.28|15652.28|15771.51|15651.51|10
1648226950000|2022-03-25 16:49:10|15771.67|15651.67|15771.34|15651.34|15771.9|15651.9|15771.34|15651.34|9
1648226960000|2022-03-25 16:49:20|15771.27|15651.27|15769.38|15649.38|15771.27|15651.27|15769.31|15649.31|9
1648226970000|2022-03-25 16:49:30|15768.69|15648.69|15764.83|15644.83|15768.69|15648.69|15764.83|15644.83|10
1648226980000|2022-03-25 16:49:40|15763.82|15643.82|15761.53|15641.53|15763.82|15643.82|15761.1|15641.1|10
1648226990000|2022-03-25 16:49:50|15760.49|15640.49|15757.8|15637.8|15760.49|15640.49|15757.65|15637.65|10
1648227000000|2022-03-25 16:50:00|15757.89|15637.89|15757.38|15637.38|15757.89|15637.89|15756.31|15636.31|10
1648227010000|2022-03-25 16:50:10|15757.69|15637.69|15758.61|15638.61|15758.96|15638.96|15757.69|15637.69|10
1648227020000|2022-03-25 16:50:20|15758.36|15638.36|15759.15|15639.15|15759.15|15639.15|15758.21|15638.21|10
1648227030000|2022-03-25 16:50:30|15759.52|15639.52|15761.78|15641.78|15761.78|15641.78|15759.52|15639.52|10
1648227040000|2022-03-25 16:50:40|15760.58|15640.58|15761.59|15641.59|15761.75|15641.75|15760.58|15640.58|10
1648227050000|2022-03-25 16:50:50|15761.84|15641.84|15763.95|15643.95|15764.07|15644.07|15761.77|15641.77|9
1648227060000|2022-03-25 16:51:00|15764.76|15644.76|15768.7|15648.7|15768.7|15648.7|15764.63|15644.63|10
1648227070000|2022-03-25 16:51:10|15769.05|15649.05|15769.5|15649.5|15769.55|15649.55|15769.05|15649.05|9
1648227080000|2022-03-25 16:51:20|15769.12|15649.12|15770.14|15650.14|15771.12|15651.12|15769.12|15649.12|10
1648227090000|2022-03-25 16:51:30|15769.62|15649.62|15770.43|15650.43|15770.62|15650.62|15769.54|15649.54|8
1648227100000|2022-03-25 16:51:40|15770.65|15650.65|15771.19|15651.19|15771.19|15651.19|15770.44|15650.44|9
1648227110000|2022-03-25 16:51:50|15771.24|15651.24|15772.94|15652.94|15772.97|15652.97|15771.24|15651.24|10
1648227120000|2022-03-25 16:52:00|15772.84|15652.84|15768.29|15648.29|15772.89|15652.89|15768.29|15648.29|9
1648227130000|2022-03-25 16:52:10|15767.93|15647.93|15765.51|15645.51|15767.93|15647.93|15764.91|15644.91|10
1648227140000|2022-03-25 16:52:20|15765.32|15645.32|15767.5|15647.5|15767.56|15647.56|15765.32|15645.32|10
1648227150000|2022-03-25 16:52:30|15766.7|15646.7|15764.95|15644.95|15766.7|15646.7|15764.95|15644.95|10
1648227160000|2022-03-25 16:52:40|15765.1|15645.1|15763.82|15643.82|15765.1|15645.1|15763.81|15643.81|10
1648227170000|2022-03-25 16:52:50|15763.65|15643.65|15763.37|15643.37|15764|15644|15762.22|15642.22|10
1648227180000|2022-03-25 16:53:00|15761.87|15641.87|15756.72|15636.72|15761.87|15641.87|15756.72|15636.72|10
1648227190000|2022-03-25 16:53:10|15757|15637|15752.86|15632.86|15757|15637|15752.86|15632.86|10
1648227200000|2022-03-25 16:53:20|15752.53|15632.53|15750.84|15630.84|15753.04|15633.04|15750.84|15630.84|10
1648227210000|2022-03-25 16:53:30|15749.87|15629.87|15744.07|15624.07|15749.89|15629.89|15744.07|15624.07|10
1648227220000|2022-03-25 16:53:40|15742.44|15622.44|15736.24|15616.24|15742.44|15622.44|15736.24|15616.24|9
1648227230000|2022-03-25 16:53:50|15736.34|15616.34|15735.44|15615.44|15736.34|15616.34|15735.44|15615.44|10
1648227240000|2022-03-25 16:54:00|15735.35|15615.35|15735.35|15615.35|15735.58|15615.58|15735.21|15615.21|10
1648227250000|2022-03-25 16:54:10|15734.87|15614.87|15740.71|15620.71|15740.71|15620.71|15734.87|15614.87|10
1648227260000|2022-03-25 16:54:20|15740.66|15620.66|15742.33|15622.33|15742.33|15622.33|15740.66|15620.66|10
1648227270000|2022-03-25 16:54:30|15744.68|15624.68|15744.31|15624.31|15745.95|15625.95|15744.3|15624.3|10
1648227280000|2022-03-25 16:54:40|15744.46|15624.46|15744.45|15624.45|15745.46|15625.46|15744.25|15624.25|10
1648227290000|2022-03-25 16:54:50|15744.4|15624.4|15743.22|15623.22|15745.25|15625.25|15743.22|15623.22|9
1648227300000|2022-03-25 16:55:00|15742.97|15622.97|15739.09|15619.09|15743|15623|15739.09|15619.09|10
1648227310000|2022-03-25 16:55:10|15739.16|15619.16|15738.78|15618.78|15739.42|15619.42|15738.78|15618.78|10
1648227320000|2022-03-25 16:55:20|15738.71|15618.71|15736.45|15616.45|15738.71|15618.71|15736.45|15616.45|9
1648227330000|2022-03-25 16:55:30|15734.89|15614.89|15725.59|15605.59|15734.89|15614.89|15725.59|15605.59|10
1648227340000|2022-03-25 16:55:40|15726.13|15606.13|15722.71|15602.71|15726.13|15606.13|15722.71|15602.71|10
1648227350000|2022-03-25 16:55:50|15721.92|15601.92|15721.34|15601.34|15722.47|15602.47|15720.86|15600.86|10
1648227360000|2022-03-25 16:56:00|15721.24|15601.24|15721.08|15601.08|15721.33|15601.33|15720.94|15600.94|10
1648227370000|2022-03-25 16:56:10|15721|15601|15720.57|15600.57|15721|15601|15720.35|15600.35|10
1648227380000|2022-03-25 16:56:20|15721.19|15601.19|15722.6|15602.6|15722.6|15602.6|15721.19|15601.19|10
1648227390000|2022-03-25 16:56:30|15722.78|15602.78|15721.46|15601.46|15722.8|15602.8|15721.33|15601.33|10
1648227400000|2022-03-25 16:56:40|15721.93|15601.93|15723.34|15603.34|15723.34|15603.34|15721.93|15601.93|10
1648227410000|2022-03-25 16:56:50|15723.91|15603.91|15723.91|15603.91|15724.54|15604.54|15723.89|15603.89|9
1648227420000|2022-03-25 16:57:00|15723.12|15603.12|15715.92|15595.92|15723.12|15603.12|15715.92|15595.92|10
1648227430000|2022-03-25 16:57:10|15715.66|15595.66|15711.58|15591.58|15715.67|15595.67|15711.58|15591.58|10
1648227440000|2022-03-25 16:57:20|15710.94|15590.94|15710.59|15590.59|15711.33|15591.33|15710.59|15590.59|9
1648227450000|2022-03-25 16:57:30|15710.44|15590.44|15708.67|15588.67|15710.44|15590.44|15708.03|15588.03|10
1648227460000|2022-03-25 16:57:40|15708.38|15588.38|15708.55|15588.55|15708.55|15588.55|15708.31|15588.31|10
1648227470000|2022-03-25 16:57:50|15708.76|15588.76|15706.78|15586.78|15708.81|15588.81|15706.78|15586.78|10
1648227480000|2022-03-25 16:58:00|15706.42|15586.42|15697.81|15577.81|15706.42|15586.42|15697.81|15577.81|10
1648227490000|2022-03-25 16:58:10|15698.49|15578.49|15702.48|15582.48|15702.48|15582.48|15698.49|15578.49|10
1648227500000|2022-03-25 16:58:20|15702.73|15582.73|15711.84|15591.84|15711.84|15591.84|15702.73|15582.73|10
1648227510000|2022-03-25 16:58:30|15712.62|15592.62|15711.26|15591.26|15713.98|15593.98|15711.26|15591.26|10
1648227520000|2022-03-25 16:58:40|15711.15|15591.15|15708.53|15588.53|15711.15|15591.15|15708.53|15588.53|10
1648227530000|2022-03-25 16:58:50|15708|15588|15703.08|15583.08|15708|15588|15702.84|15582.84|10
1648227540000|2022-03-25 16:59:00|15703.2|15583.2|15699.84|15579.84|15703.2|15583.2|15699.84|15579.84|10
1648227550000|2022-03-25 16:59:10|15699.77|15579.77|15697.66|15577.66|15699.77|15579.77|15697.66|15577.66|10
1648227560000|2022-03-25 16:59:20|15697.59|15577.59|15698.29|15578.29|15698.29|15578.29|15697.59|15577.59|10
1648227570000|2022-03-25 16:59:30|15698.19|15578.19|15697.47|15577.47|15698.19|15578.19|15697.47|15577.47|10
1648227580000|2022-03-25 16:59:40|15697.31|15577.31|15693.56|15573.56|15697.31|15577.31|15693.56|15573.56|10
1648227590000|2022-03-25 16:59:50|15691.76|15571.76|15691.72|15571.72|15691.76|15571.76|15690.85|15570.85|9
1648227600000|2022-03-25 17:00:00|15691.89|15571.89|15691.11|15571.11|15691.89|15571.89|15690.71|15570.71|10
1648227610000|2022-03-25 17:00:10|15691.27|15571.27|15691.84|15571.84|15692.51|15572.51|15691.27|15571.27|10
1648227620000|2022-03-25 17:00:20|15691.9|15571.9|15692.9|15572.9|15692.9|15572.9|15691.8|15571.8|10
1648227630000|2022-03-25 17:00:30|15692.34|15572.34|15697.38|15577.38|15697.38|15577.38|15692.34|15572.34|10
1648227640000|2022-03-25 17:00:40|15697.99|15577.99|15696.49|15576.49|15698.18|15578.18|15695.98|15575.98|10
1648227650000|2022-03-25 17:00:50|15696.52|15576.52|15700.38|15580.38|15700.38|15580.38|15696.18|15576.18|10
1648227660000|2022-03-25 17:01:00|15700.04|15580.04|15704.24|15584.24|15704.24|15584.24|15700.04|15580.04|10
1648227670000|2022-03-25 17:01:10|15704.49|15584.49|15705.39|15585.39|15705.5|15585.5|15704.49|15584.49|10
1648227680000|2022-03-25 17:01:20|15705.23|15585.23|15707.74|15587.74|15707.74|15587.74|15705.23|15585.23|10
1648227690000|2022-03-25 17:01:30|15707.7|15587.7|15709.06|15589.06|15709.06|15589.06|15707.67|15587.67|9
1648227700000|2022-03-25 17:01:40|15710.01|15590.01|15712.36|15592.36|15712.55|15592.55|15709.93|15589.93|10
1648227710000|2022-03-25 17:01:50|15712.14|15592.14|15713.77|15593.77|15713.77|15593.77|15710.87|15590.87|10
1648227720000|2022-03-25 17:02:00|15713.6|15593.6|15713.77|15593.77|15714.19|15594.19|15713.51|15593.51|10
1648227730000|2022-03-25 17:02:10|15713.6|15593.6|15713.72|15593.72|15714.65|15594.65|15713.3|15593.3|9
1648227740000|2022-03-25 17:02:20|15713.86|15593.86|15717.13|15597.13|15717.13|15597.13|15713.86|15593.86|10
1648227750000|2022-03-25 17:02:30|15717.45|15597.45|15717.26|15597.26|15717.86|15597.86|15716.56|15596.56|10
1648227760000|2022-03-25 17:02:40|15717.08|15597.08|15719.21|15599.21|15719.21|15599.21|15716.96|15596.96|10
1648227770000|2022-03-25 17:02:50|15719.46|15599.46|15720|15600|15720.49|15600.49|15719.46|15599.46|10
1648227780000|2022-03-25 17:03:00|15720.3|15600.3|15719.46|15599.46|15720.3|15600.3|15719.11|15599.11|10
1648227790000|2022-03-25 17:03:10|15719.99|15599.99|15717.99|15597.99|15720.06|15600.06|15717.99|15597.99|10
1648227800000|2022-03-25 17:03:20|15717.51|15597.51|15717.58|15597.58|15717.96|15597.96|15717.37|15597.37|10
1648227810000|2022-03-25 17:03:30|15717.65|15597.65|15718.35|15598.35|15718.35|15598.35|15717.31|15597.31|10
1648227820000|2022-03-25 17:03:40|15718.5|15598.5|15718.38|15598.38|15719.64|15599.64|15718.38|15598.38|10
1648227830000|2022-03-25 17:03:50|15718.43|15598.43|15722.24|15602.24|15722.24|15602.24|15718.43|15598.43|10
1648227840000|2022-03-25 17:04:00|15722.66|15602.66|15726.73|15606.73|15726.91|15606.91|15722.63|15602.63|10
1648227850000|2022-03-25 17:04:10|15727.42|15607.42|15727.18|15607.18|15727.61|15607.61|15726.8|15606.8|10
1648227860000|2022-03-25 17:04:20|15727.3|15607.3|15729.75|15609.75|15730.35|15610.35|15727.27|15607.27|10
1648227870000|2022-03-25 17:04:30|15730.15|15610.15|15727.51|15607.51|15730.15|15610.15|15727.35|15607.35|10
1648227880000|2022-03-25 17:04:40|15727.06|15607.06|15728.79|15608.79|15729.05|15609.05|15727.06|15607.06|9
1648227890000|2022-03-25 17:04:50|15728.85|15608.85|15731.39|15611.39|15731.39|15611.39|15728.26|15608.26|10
1648227900000|2022-03-25 17:05:00|15731.33|15611.33|15735.22|15615.22|15735.22|15615.22|15731.33|15611.33|10
1648227910000|2022-03-25 17:05:10|15735.89|15615.89|15733.81|15613.81|15735.89|15615.89|15733.81|15613.81|9
1648227920000|2022-03-25 17:05:20|15733.8|15613.8|15733.14|15613.14|15734.17|15614.17|15733.14|15613.14|10
1648227930000|2022-03-25 17:05:30|15733.18|15613.18|15732.93|15612.93|15733.18|15613.18|15732.74|15612.74|9
1648227940000|2022-03-25 17:05:40|15732.37|15612.37|15731.28|15611.28|15732.97|15612.97|15731.28|15611.28|10
1648227950000|2022-03-25 17:05:50|15731.27|15611.27|15728.9|15608.9|15731.27|15611.27|15728.9|15608.9|10
1648227960000|2022-03-25 17:06:00|15728.03|15608.03|15722.31|15602.31|15728.03|15608.03|15722.1|15602.1|10
1648227970000|2022-03-25 17:06:10|15722.7|15602.7|15723.54|15603.54|15723.54|15603.54|15722.64|15602.64|9
1648227980000|2022-03-25 17:06:20|15723.43|15603.43|15717.68|15597.68|15723.43|15603.43|15717.68|15597.68|10
1648227990000|2022-03-25 17:06:30|15718.02|15598.02|15709.17|15589.17|15718.02|15598.02|15709.17|15589.17|10
1648228000000|2022-03-25 17:06:40|15708.74|15588.74|15705.09|15585.09|15708.82|15588.82|15705.09|15585.09|9
1648228010000|2022-03-25 17:06:50|15704.77|15584.77|15699.26|15579.26|15704.77|15584.77|15699.26|15579.26|10
1648228020000|2022-03-25 17:07:00|15698.42|15578.42|15694.12|15574.12|15698.42|15578.42|15693.91|15573.91|10
1648228030000|2022-03-25 17:07:10|15694.13|15574.13|15688|15568|15694.13|15574.13|15688|15568|10
1648228040000|2022-03-25 17:07:20|15688.07|15568.07|15687.46|15567.46|15689.04|15569.04|15687.46|15567.46|10
1648228050000|2022-03-25 17:07:30|15687.48|15567.48|15689.34|15569.34|15689.34|15569.34|15687.48|15567.48|9
1648228060000|2022-03-25 17:07:40|15689.94|15569.94|15691.96|15571.96|15691.96|15571.96|15689.85|15569.85|10
1648228070000|2022-03-25 17:07:50|15691.93|15571.93|15693.48|15573.48|15693.48|15573.48|15691.83|15571.83|10
1648228080000|2022-03-25 17:08:00|15693.25|15573.25|15690.26|15570.26|15693.5|15573.5|15690.06|15570.06|10
1648228090000|2022-03-25 17:08:10|15689.31|15569.31|15689.21|15569.21|15689.31|15569.31|15688.92|15568.92|9
1648228100000|2022-03-25 17:08:20|15688.63|15568.63|15685.49|15565.49|15688.63|15568.63|15685.49|15565.49|9
1648228110000|2022-03-25 17:08:30|15683.96|15563.96|15681.35|15561.35|15683.96|15563.96|15681.35|15561.35|10
1648228120000|2022-03-25 17:08:40|15681.07|15561.07|15676.13|15556.13|15681.07|15561.07|15676.13|15556.13|10
1648228130000|2022-03-25 17:08:50|15675.86|15555.86|15663.07|15543.07|15675.86|15555.86|15663.07|15543.07|10
1648228140000|2022-03-25 17:09:00|15662.27|15542.27|15660.72|15540.72|15662.35|15542.35|15657.26|15537.26|10
1648228150000|2022-03-25 17:09:10|15660.5|15540.5|15644.18|15524.18|15660.5|15540.5|15644.18|15524.18|10
1648228160000|2022-03-25 17:09:20|15642.57|15522.57|15634.12|15514.12|15643.4|15523.4|15634.12|15514.12|10
1648228170000|2022-03-25 17:09:30|15632.11|15512.11|15617.24|15497.24|15632.11|15512.11|15617.24|15497.24|10
1648228180000|2022-03-25 17:09:40|15617.01|15497.01|15606.85|15486.85|15617.01|15497.01|15606.85|15486.85|10
1648228190000|2022-03-25 17:09:50|15606.5|15486.5|15605.23|15485.23|15606.5|15486.5|15602.48|15482.48|10
1648228200000|2022-03-25 17:10:00|15604.97|15484.97|15607.01|15487.01|15608.35|15488.35|15604.97|15484.97|10
1648228210000|2022-03-25 17:10:10|15607.47|15487.47|15608.43|15488.43|15610.82|15490.82|15607.47|15487.47|10
1648228220000|2022-03-25 17:10:20|15608.15|15488.15|15601.4|15481.4|15608.7|15488.7|15601.4|15481.4|10
1648228230000|2022-03-25 17:10:30|15600.33|15480.33|15584.8|15464.8|15600.33|15480.33|15584.8|15464.8|10
1648228240000|2022-03-25 17:10:40|15581.79|15461.79|15573.66|15453.66|15581.79|15461.79|15571.53|15451.53|10
1648228250000|2022-03-25 17:10:50|15573.59|15453.59|15580.52|15460.52|15580.67|15460.67|15573.38|15453.38|10
1648228260000|2022-03-25 17:11:00|15581.23|15461.23|15581.23|15461.23|15581.23|15461.23|15578.53|15458.53|10
1648228270000|2022-03-25 17:11:10|15583.43|15463.43|15583.67|15463.67|15583.74|15463.74|15583.18|15463.18|10
1648228280000|2022-03-25 17:11:20|15584.49|15464.49|15586.33|15466.33|15587.52|15467.52|15584.49|15464.49|10
1648228290000|2022-03-25 17:11:30|15586.48|15466.48|15582.89|15462.89|15586.48|15466.48|15582.89|15462.89|10
1648228300000|2022-03-25 17:11:40|15582.9|15462.9|15581.52|15461.52|15582.97|15462.97|15581.29|15461.29|10
1648228310000|2022-03-25 17:11:50|15581.4|15461.4|15584.01|15464.01|15584.01|15464.01|15581.08|15461.08|10
1648228320000|2022-03-25 17:12:00|15584.3|15464.3|15583.6|15463.6|15585.2|15465.2|15583.6|15463.6|10
1648228330000|2022-03-25 17:12:10|15583.25|15463.25|15578.5|15458.5|15583.25|15463.25|15578.5|15458.5|10
1648228340000|2022-03-25 17:12:20|15578.29|15458.29|15567.33|15447.33|15578.29|15458.29|15567.33|15447.33|10
1648228350000|2022-03-25 17:12:30|15567.32|15447.32|15568.13|15448.13|15569.34|15449.34|15565.48|15445.48|10
1648228360000|2022-03-25 17:12:40|15568.43|15448.43|15577.34|15457.34|15577.34|15457.34|15568.43|15448.43|10
1648228370000|2022-03-25 17:12:50|15580.01|15460.01|15587.11|15467.11|15587.11|15467.11|15580.01|15460.01|10
1648228380000|2022-03-25 17:13:00|15586.96|15466.96|15594.6|15474.6|15594.6|15474.6|15586.96|15466.96|10
1648228390000|2022-03-25 17:13:10|15594.53|15474.53|15614.37|15494.37|15614.37|15494.37|15594.53|15474.53|10
1648228400000|2022-03-25 17:13:20|15613.46|15493.46|15615.25|15495.25|15615.76|15495.76|15613.2|15493.2|10
1648228410000|2022-03-25 17:13:30|15615.23|15495.23|15617.83|15497.83|15617.86|15497.86|15615.23|15495.23|10
1648228420000|2022-03-25 17:13:40|15618.25|15498.25|15622.11|15502.11|15622.6|15502.6|15618.25|15498.25|10
1648228430000|2022-03-25 17:13:50|15622.57|15502.57|15623.98|15503.98|15623.98|15503.98|15620.88|15500.88|10
1648228440000|2022-03-25 17:14:00|15624.25|15504.25|15632.58|15512.58|15632.58|15512.58|15624.25|15504.25|10
1648228450000|2022-03-25 17:14:10|15632.23|15512.23|15635.67|15515.67|15635.67|15515.67|15632.23|15512.23|10
1648228460000|2022-03-25 17:14:20|15635.04|15515.04|15635.34|15515.34|15637.06|15517.06|15634.94|15514.94|10
1648228470000|2022-03-25 17:14:30|15635.02|15515.02|15631.33|15511.33|15635.02|15515.02|15631.33|15511.33|10
1648228480000|2022-03-25 17:14:40|15630.98|15510.98|15632.09|15512.09|15632.09|15512.09|15630.04|15510.04|10
1648228490000|2022-03-25 17:14:50|15632.12|15512.12|15634.81|15514.81|15636.54|15516.54|15632.12|15512.12|10
1648228500000|2022-03-25 17:15:00|15634.35|15514.35|15637.14|15517.14|15637.14|15517.14|15634.35|15514.35|9
1648228510000|2022-03-25 17:15:10|15637.46|15517.46|15643.12|15523.12|15643.12|15523.12|15637.46|15517.46|10
1648228520000|2022-03-25 17:15:20|15643.24|15523.24|15644.82|15524.82|15645.28|15525.28|15643.24|15523.24|10
1648228530000|2022-03-25 17:15:30|15645.15|15525.15|15647.33|15527.33|15647.33|15527.33|15645.15|15525.15|10
1648228540000|2022-03-25 17:15:40|15647.96|15527.96|15648.32|15528.32|15649.73|15529.73|15647.48|15527.48|10
1648228550000|2022-03-25 17:15:50|15649.45|15529.45|15650.99|15530.99|15651.6|15531.6|15649.33|15529.33|10
1648228560000|2022-03-25 17:16:00|15650.92|15530.92|15651.11|15531.11|15651.11|15531.11|15650.12|15530.12|10
1648228570000|2022-03-25 17:16:10|15651.41|15531.41|15653.22|15533.22|15654.56|15534.56|15651.41|15531.41|10
1648228580000|2022-03-25 17:16:20|15653.12|15533.12|15650.3|15530.3|15653.12|15533.12|15649.9|15529.9|10
1648228590000|2022-03-25 17:16:30|15651.9|15531.9|15655.18|15535.18|15655.18|15535.18|15651.42|15531.42|10
1648228600000|2022-03-25 17:16:40|15655.05|15535.05|15658.06|15538.06|15658.8|15538.8|15655.05|15535.05|10
1648228610000|2022-03-25 17:16:50|15658.39|15538.39|15657.59|15537.59|15658.58|15538.58|15657.59|15537.59|9
1648228620000|2022-03-25 17:17:00|15657.7|15537.7|15658.73|15538.73|15659.85|15539.85|15657.7|15537.7|10
1648228630000|2022-03-25 17:17:10|15659.06|15539.06|15659.74|15539.74|15659.74|15539.74|15658.41|15538.41|10
1648228640000|2022-03-25 17:17:20|15659.46|15539.46|15658.19|15538.19|15659.46|15539.46|15658.15|15538.15|10
1648228650000|2022-03-25 17:17:30|15657.88|15537.88|15657.58|15537.58|15658.37|15538.37|15657.08|15537.08|10
1648228660000|2022-03-25 17:17:40|15657.44|15537.44|15661.84|15541.84|15661.84|15541.84|15657.44|15537.44|10
1648228670000|2022-03-25 17:17:50|15662.14|15542.14|15661.94|15541.94|15662.86|15542.86|15661.94|15541.94|10
1648228680000|2022-03-25 17:18:00|15663.05|15543.05|15664.83|15544.83|15665|15545|15663.04|15543.04|10
1648228690000|2022-03-25 17:18:10|15664.85|15544.85|15664.64|15544.64|15664.89|15544.89|15663.91|15543.91|10
1648228700000|2022-03-25 17:18:20|15664.59|15544.59|15668.53|15548.53|15668.61|15548.61|15664.59|15544.59|10
1648228710000|2022-03-25 17:18:30|15668.36|15548.36|15666.25|15546.25|15668.36|15548.36|15666.25|15546.25|9
1648228720000|2022-03-25 17:18:40|15666.3|15546.3|15667.11|15547.11|15667.11|15547.11|15665.89|15545.89|10
1648228730000|2022-03-25 17:18:50|15667.04|15547.04|15668.01|15548.01|15668.03|15548.03|15666.58|15546.58|10
1648228740000|2022-03-25 17:19:00|15668.34|15548.34|15667.71|15547.71|15668.34|15548.34|15667|15547|10
1648228750000|2022-03-25 17:19:10|15668.06|15548.06|15667.45|15547.45|15668.53|15548.53|15667.31|15547.31|9
1648228760000|2022-03-25 17:19:20|15666.54|15546.54|15666.31|15546.31|15666.54|15546.54|15665.33|15545.33|10
1648228770000|2022-03-25 17:19:30|15668.18|15548.18|15669.91|15549.91|15669.91|15549.91|15668.18|15548.18|10
1648228780000|2022-03-25 17:19:40|15670.06|15550.06|15669.9|15549.9|15670.89|15550.89|15669.45|15549.45|9
1648228790000|2022-03-25 17:19:50|15670.52|15550.52|15669.3|15549.3|15670.89|15550.89|15669.3|15549.3|10
1648228800000|2022-03-25 17:20:00|15669.53|15549.53|15667.37|15547.37|15669.53|15549.53|15666.65|15546.65|10
1648228810000|2022-03-25 17:20:10|15666.77|15546.77|15666.17|15546.17|15666.9|15546.9|15665.83|15545.83|10
1648228820000|2022-03-25 17:20:20|15666.11|15546.11|15666.95|15546.95|15667.94|15547.94|15666.11|15546.11|10
1648228830000|2022-03-25 17:20:30|15667.1|15547.1|15668.96|15548.96|15669.06|15549.06|15667.1|15547.1|10
1648228840000|2022-03-25 17:20:40|15669.05|15549.05|15667.07|15547.07|15669.43|15549.43|15666.89|15546.89|10
1648228850000|2022-03-25 17:20:50|15667.81|15547.81|15668.85|15548.85|15668.85|15548.85|15667.16|15547.16|10
1648228860000|2022-03-25 17:21:00|15668.69|15548.69|15667.07|15547.07|15668.69|15548.69|15666.7|15546.7|10
1648228870000|2022-03-25 17:21:10|15667.44|15547.44|15664.21|15544.21|15667.44|15547.44|15663.71|15543.71|10
1648228880000|2022-03-25 17:21:20|15664.04|15544.04|15661.95|15541.95|15664.04|15544.04|15661.95|15541.95|10
1648228890000|2022-03-25 17:21:30|15661.78|15541.78|15659.73|15539.73|15661.8|15541.8|15658.97|15538.97|10
1648228900000|2022-03-25 17:21:40|15660.2|15540.2|15653.09|15533.09|15660.48|15540.48|15653.09|15533.09|10
1648228910000|2022-03-25 17:21:50|15652.91|15532.91|15653.07|15533.07|15653.78|15533.78|15652.37|15532.37|10
1648228920000|2022-03-25 17:22:00|15652.23|15532.23|15652.43|15532.43|15652.98|15532.98|15651.82|15531.82|10
1648228930000|2022-03-25 17:22:10|15651.18|15531.18|15651.4|15531.4|15652.73|15532.73|15650.66|15530.66|10
1648228940000|2022-03-25 17:22:20|15651.67|15531.67|15650.06|15530.06|15651.96|15531.96|15649.66|15529.66|10
1648228950000|2022-03-25 17:22:30|15649.97|15529.97|15646.8|15526.8|15650.12|15530.12|15646.8|15526.8|10
1648228960000|2022-03-25 17:22:40|15646.38|15526.38|15638.77|15518.77|15646.38|15526.38|15638.77|15518.77|10
1648228970000|2022-03-25 17:22:50|15637.56|15517.56|15635.46|15515.46|15637.56|15517.56|15634.7|15514.7|10
1648228980000|2022-03-25 17:23:00|15636.06|15516.06|15634.1|15514.1|15637.25|15517.25|15634.1|15514.1|10
1648228990000|2022-03-25 17:23:10|15634.02|15514.02|15636.24|15516.24|15636.24|15516.24|15634.01|15514.01|10
1648229000000|2022-03-25 17:23:20|15637.74|15517.74|15641.53|15521.53|15641.59|15521.59|15637.74|15517.74|10
1648229010000|2022-03-25 17:23:30|15641.32|15521.32|15644.11|15524.11|15644.42|15524.42|15641.32|15521.32|10
1648229020000|2022-03-25 17:23:40|15643.58|15523.58|15640.55|15520.55|15643.58|15523.58|15640.55|15520.55|10
1648229030000|2022-03-25 17:23:50|15640.62|15520.62|15641.52|15521.52|15641.52|15521.52|15640.16|15520.16|10
1648229040000|2022-03-25 17:24:00|15642.49|15522.49|15643.09|15523.09|15643.15|15523.15|15642.49|15522.49|10
1648229050000|2022-03-25 17:24:10|15642.28|15522.28|15640.35|15520.35|15642.28|15522.28|15640.35|15520.35|10
1648229060000|2022-03-25 17:24:20|15640.26|15520.26|15640.96|15520.96|15642.18|15522.18|15640.23|15520.23|10
1648229070000|2022-03-25 17:24:30|15641.05|15521.05|15641.37|15521.37|15641.87|15521.87|15641.05|15521.05|10
1648229080000|2022-03-25 17:24:40|15640.87|15520.87|15639.07|15519.07|15641.06|15521.06|15639.07|15519.07|10
1648229090000|2022-03-25 17:24:50|15638.5|15518.5|15636.16|15516.16|15638.5|15518.5|15636.16|15516.16|10
1648229100000|2022-03-25 17:25:00|15635.7|15515.7|15635.36|15515.36|15635.8|15515.8|15635.32|15515.32|9
1648229110000|2022-03-25 17:25:10|15635.32|15515.32|15639.11|15519.11|15639.11|15519.11|15635.32|15515.32|10
1648229120000|2022-03-25 17:25:20|15640.37|15520.37|15644.53|15524.53|15644.53|15524.53|15640.37|15520.37|10
1648229130000|2022-03-25 17:25:30|15644.67|15524.67|15649.49|15529.49|15649.49|15529.49|15644.67|15524.67|10
1648229140000|2022-03-25 17:25:40|15649.21|15529.21|15652.43|15532.43|15652.47|15532.47|15649.21|15529.21|10
1648229150000|2022-03-25 17:25:50|15652.32|15532.32|15654.01|15534.01|15654.01|15534.01|15652.32|15532.32|10
1648229160000|2022-03-25 17:26:00|15654.2|15534.2|15655.41|15535.41|15655.41|15535.41|15654.2|15534.2|9
1648229170000|2022-03-25 17:26:10|15655.57|15535.57|15656.08|15536.08|15656.43|15536.43|15655.27|15535.27|10
1648229180000|2022-03-25 17:26:20|15655.84|15535.84|15656.38|15536.38|15656.86|15536.86|15655.77|15535.77|10
1648229190000|2022-03-25 17:26:30|15655.41|15535.41|15655.14|15535.14|15655.97|15535.97|15655.09|15535.09|10
1648229200000|2022-03-25 17:26:40|15654.77|15534.77|15654.59|15534.59|15655.2|15535.2|15653.98|15533.98|10
1648229210000|2022-03-25 17:26:50|15654.85|15534.85|15654.2|15534.2|15655.31|15535.31|15654.2|15534.2|10
1648229220000|2022-03-25 17:27:00|15653.75|15533.75|15651.55|15531.55|15654.04|15534.04|15651.55|15531.55|10
1648229230000|2022-03-25 17:27:10|15651.36|15531.36|15646.97|15526.97|15651.36|15531.36|15646.97|15526.97|10
1648229240000|2022-03-25 17:27:20|15646.52|15526.52|15644.86|15524.86|15646.52|15526.52|15644.86|15524.86|10
1648229250000|2022-03-25 17:27:30|15644.91|15524.91|15645.28|15525.28|15646.98|15526.98|15644.91|15524.91|10
1648229260000|2022-03-25 17:27:40|15645.41|15525.41|15645.67|15525.67|15645.69|15525.69|15645.32|15525.32|10
1648229270000|2022-03-25 17:27:50|15645.52|15525.52|15643.73|15523.73|15645.73|15525.73|15643.73|15523.73|10
1648229280000|2022-03-25 17:28:00|15643.27|15523.27|15642.55|15522.55|15643.54|15523.54|15642.55|15522.55|10
1648229290000|2022-03-25 17:28:10|15642.66|15522.66|15643.19|15523.19|15643.21|15523.21|15641.52|15521.52|10
1648229300000|2022-03-25 17:28:20|15643.78|15523.78|15644.6|15524.6|15644.6|15524.6|15642.84|15522.84|10
1648229310000|2022-03-25 17:28:30|15644.62|15524.62|15647.49|15527.49|15647.49|15527.49|15644.62|15524.62|10
1648229320000|2022-03-25 17:28:40|15649.04|15529.04|15651.47|15531.47|15651.47|15531.47|15649.04|15529.04|10
1648229330000|2022-03-25 17:28:50|15651.15|15531.15|15653.31|15533.31|15653.31|15533.31|15651.15|15531.15|9
1648229340000|2022-03-25 17:29:00|15653.32|15533.32|15654.93|15534.93|15654.93|15534.93|15653.32|15533.32|10
1648229350000|2022-03-25 17:29:10|15655.4|15535.4|15657.04|15537.04|15657.04|15537.04|15655.4|15535.4|9
1648229360000|2022-03-25 17:29:20|15657.69|15537.69|15659.97|15539.97|15659.97|15539.97|15657.61|15537.61|10
1648229370000|2022-03-25 17:29:30|15659.67|15539.67|15661.01|15541.01|15661.01|15541.01|15659.42|15539.42|9
1648229380000|2022-03-25 17:29:40|15660.64|15540.64|15662.69|15542.69|15662.69|15542.69|15660.53|15540.53|10
1648229390000|2022-03-25 17:29:50|15662.67|15542.67|15664.92|15544.92|15664.92|15544.92|15662.65|15542.65|10
1648229400000|2022-03-25 17:30:00|15664.93|15544.93|15665.46|15545.46|15665.46|15545.46|15664.59|15544.59|10
1648229410000|2022-03-25 17:30:10|15665.24|15545.24|15667.65|15547.65|15668.57|15548.57|15665.24|15545.24|10
1648229420000|2022-03-25 17:30:20|15668.6|15548.6|15673.19|15553.19|15673.19|15553.19|15668.56|15548.56|10
1648229430000|2022-03-25 17:30:30|15673.32|15553.32|15667.42|15547.42|15673.32|15553.32|15667.42|15547.42|10
1648229440000|2022-03-25 17:30:40|15667.47|15547.47|15665.05|15545.05|15667.62|15547.62|15664.67|15544.67|10
1648229450000|2022-03-25 17:30:50|15664.82|15544.82|15664.93|15544.93|15665.75|15545.75|15664.39|15544.39|10
1648229460000|2022-03-25 17:31:00|15665.42|15545.42|15664.42|15544.42|15665.52|15545.52|15663.73|15543.73|10
1648229470000|2022-03-25 17:31:10|15664.27|15544.27|15662.9|15542.9|15664.29|15544.29|15662.9|15542.9|10
1648229480000|2022-03-25 17:31:20|15661.91|15541.91|15660.49|15540.49|15661.91|15541.91|15660.49|15540.49|10
1648229490000|2022-03-25 17:31:30|15660.41|15540.41|15661.18|15541.18|15661.59|15541.59|15660.08|15540.08|10
1648229500000|2022-03-25 17:31:40|15661.05|15541.05|15661.13|15541.13|15661.37|15541.37|15660.82|15540.82|10
1648229510000|2022-03-25 17:31:50|15661.16|15541.16|15660.23|15540.23|15661.16|15541.16|15659.68|15539.68|9
1648229520000|2022-03-25 17:32:00|15660.51|15540.51|15659.88|15539.88|15660.51|15540.51|15659.64|15539.64|10
1648229530000|2022-03-25 17:32:10|15659.96|15539.96|15657.39|15537.39|15659.96|15539.96|15657.39|15537.39|10
1648229540000|2022-03-25 17:32:20|15657.23|15537.23|15655.55|15535.55|15657.25|15537.25|15655.55|15535.55|9
1648229550000|2022-03-25 17:32:30|15655.25|15535.25|15653.29|15533.29|15655.94|15535.94|15653.29|15533.29|10
1648229560000|2022-03-25 17:32:40|15651.79|15531.79|15651.93|15531.93|15651.93|15531.93|15650.74|15530.74|10
1648229570000|2022-03-25 17:32:50|15651.31|15531.31|15649.97|15529.97|15651.78|15531.78|15649.97|15529.97|10
1648229580000|2022-03-25 17:33:00|15649.29|15529.29|15645.05|15525.05|15649.29|15529.29|15645.05|15525.05|10
1648229590000|2022-03-25 17:33:10|15644.9|15524.9|15642.49|15522.49|15644.9|15524.9|15642.3|15522.3|10
1648229600000|2022-03-25 17:33:20|15641.81|15521.81|15642.03|15522.03|15642.68|15522.68|15641.4|15521.4|10
1648229610000|2022-03-25 17:33:30|15642.25|15522.25|15643.29|15523.29|15644|15524|15642.25|15522.25|10
1648229620000|2022-03-25 17:33:40|15642.93|15522.93|15640.98|15520.98|15643.4|15523.4|15640.98|15520.98|9
1648229630000|2022-03-25 17:33:50|15640.31|15520.31|15639.82|15519.82|15640.31|15520.31|15638.81|15518.81|10
1648229640000|2022-03-25 17:34:00|15639.89|15519.89|15640.88|15520.88|15640.88|15520.88|15639.49|15519.49|9
1648229650000|2022-03-25 17:34:10|15641.12|15521.12|15643.82|15523.82|15643.82|15523.82|15641.12|15521.12|10
1648229660000|2022-03-25 17:34:20|15644.22|15524.22|15646.1|15526.1|15646.36|15526.36|15644.22|15524.22|10
1648229670000|2022-03-25 17:34:30|15646.11|15526.11|15646.5|15526.5|15646.5|15526.5|15646|15526|9
1648229680000|2022-03-25 17:34:40|15646.95|15526.95|15647.89|15527.89|15647.89|15527.89|15646.33|15526.33|10
1648229690000|2022-03-25 17:34:50|15648.03|15528.03|15651.98|15531.98|15652.21|15532.21|15648.03|15528.03|10
1648229700000|2022-03-25 17:35:00|15653.75|15533.75|15655.46|15535.46|15655.56|15535.56|15653.75|15533.75|10
1648229710000|2022-03-25 17:35:10|15655.5|15535.5|15654.32|15534.32|15655.56|15535.56|15654.24|15534.24|10
1648229720000|2022-03-25 17:35:20|15654.3|15534.3|15656.47|15536.47|15656.47|15536.47|15654.14|15534.14|9
1648229730000|2022-03-25 17:35:30|15657.24|15537.24|15657.18|15537.18|15657.52|15537.52|15656.76|15536.76|10
1648229740000|2022-03-25 17:35:40|15657.15|15537.15|15655.79|15535.79|15657.16|15537.16|15655.77|15535.77|10
1648229750000|2022-03-25 17:35:50|15655.69|15535.69|15656.53|15536.53|15656.53|15536.53|15655.69|15535.69|9
1648229760000|2022-03-25 17:36:00|15656.57|15536.57|15656.17|15536.17|15657.13|15537.13|15656.17|15536.17|10
1648229770000|2022-03-25 17:36:10|15655.93|15535.93|15653.16|15533.16|15655.93|15535.93|15651.93|15531.93|10
1648229780000|2022-03-25 17:36:20|15652.93|15532.93|15657.91|15537.91|15657.91|15537.91|15652.93|15532.93|10
1648229790000|2022-03-25 17:36:30|15658.89|15538.89|15659.85|15539.85|15660.61|15540.61|15658.89|15538.89|10
1648229800000|2022-03-25 17:36:40|15659.64|15539.64|15657.96|15537.96|15659.64|15539.64|15657.28|15537.28|10
1648229810000|2022-03-25 17:36:50|15657.66|15537.66|15657.99|15537.99|15658.33|15538.33|15657.07|15537.07|10
1648229820000|2022-03-25 17:37:00|15657.96|15537.96|15661.92|15541.92|15661.94|15541.94|15657.96|15537.96|10
1648229830000|2022-03-25 17:37:10|15662.27|15542.27|15662.8|15542.8|15663.44|15543.44|15662.27|15542.27|9
1648229840000|2022-03-25 17:37:20|15662.79|15542.79|15665.56|15545.56|15665.81|15545.81|15662.79|15542.79|10
1648229850000|2022-03-25 17:37:30|15666.19|15546.19|15670.64|15550.64|15670.64|15550.64|15666.11|15546.11|10
1648229860000|2022-03-25 17:37:40|15671.15|15551.15|15670.72|15550.72|15671.64|15551.64|15670.72|15550.72|10
1648229870000|2022-03-25 17:37:50|15670.53|15550.53|15671.26|15551.26|15671.26|15551.26|15670.43|15550.43|10
1648229880000|2022-03-25 17:38:00|15671.71|15551.71|15673.07|15553.07|15673.31|15553.31|15671.27|15551.27|9
1648229890000|2022-03-25 17:38:10|15673.39|15553.39|15671.45|15551.45|15673.39|15553.39|15671.37|15551.37|10
1648229900000|2022-03-25 17:38:20|15671.28|15551.28|15673.99|15553.99|15673.99|15553.99|15671.14|15551.14|10
1648229910000|2022-03-25 17:38:30|15674.44|15554.44|15675.53|15555.53|15675.53|15555.53|15673.8|15553.8|10
1648229920000|2022-03-25 17:38:40|15676.49|15556.49|15678.58|15558.58|15678.58|15558.58|15676.49|15556.49|9
1648229930000|2022-03-25 17:38:50|15678.43|15558.43|15679.12|15559.12|15679.25|15559.25|15677.33|15557.33|10
1648229940000|2022-03-25 17:39:00|15678.7|15558.7|15680.42|15560.42|15680.42|15560.42|15678.48|15558.48|8
1648229950000|2022-03-25 17:39:10|15680.28|15560.28|15682.04|15562.04|15682.04|15562.04|15680.28|15560.28|9
1648229960000|2022-03-25 17:39:20|15682.09|15562.09|15680.24|15560.24|15682.09|15562.09|15680.22|15560.22|10
1648229970000|2022-03-25 17:39:30|15680.16|15560.16|15680.18|15560.18|15680.25|15560.25|15679.57|15559.57|10
1648229980000|2022-03-25 17:39:40|15680.37|15560.37|15682.58|15562.58|15682.58|15562.58|15680.37|15560.37|10
1648229990000|2022-03-25 17:39:50|15682.76|15562.76|15684.26|15564.26|15684.41|15564.41|15681.66|15561.66|10
1648230000000|2022-03-25 17:40:00|15684.41|15564.41|15685.63|15565.63|15685.63|15565.63|15683.71|15563.71|10
1648230010000|2022-03-25 17:40:10|15685.64|15565.64|15686.67|15566.67|15686.92|15566.92|15685.64|15565.64|9
1648230020000|2022-03-25 17:40:20|15686.54|15566.54|15685.91|15565.91|15686.54|15566.54|15685.91|15565.91|9
1648230030000|2022-03-25 17:40:30|15685.87|15565.87|15683.69|15563.69|15685.87|15565.87|15683.69|15563.69|9
1648230040000|2022-03-25 17:40:40|15682.58|15562.58|15679.52|15559.52|15682.79|15562.79|15679.52|15559.52|8
1648230050000|2022-03-25 17:40:50|15679.32|15559.32|15675.95|15555.95|15679.32|15559.32|15675.68|15555.68|10
1648230060000|2022-03-25 17:41:00|15675.94|15555.94|15676.72|15556.72|15677.08|15557.08|15675.94|15555.94|10
1648230070000|2022-03-25 17:41:10|15676.48|15556.48|15677.04|15557.04|15677.1|15557.1|15675.94|15555.94|8
1648230080000|2022-03-25 17:41:20|15676.85|15556.85|15674.6|15554.6|15676.85|15556.85|15674.39|15554.39|10
1648230090000|2022-03-25 17:41:30|15673.05|15553.05|15674.49|15554.49|15674.49|15554.49|15672.86|15552.86|10
1648230100000|2022-03-25 17:41:40|15674.54|15554.54|15675.54|15555.54|15675.55|15555.55|15674.54|15554.54|10
1648230110000|2022-03-25 17:41:50|15676.36|15556.36|15677.62|15557.62|15677.97|15557.97|15676.36|15556.36|9
1648230120000|2022-03-25 17:42:00|15677.99|15557.99|15674.72|15554.72|15677.99|15557.99|15674.72|15554.72|9
1648230130000|2022-03-25 17:42:10|15675.31|15555.31|15675.89|15555.89|15675.89|15555.89|15675.04|15555.04|10
1648230140000|2022-03-25 17:42:20|15676.2|15556.2|15676.95|15556.95|15677.39|15557.39|15676.04|15556.04|8
1648230150000|2022-03-25 17:42:30|15676.97|15556.97|15678.57|15558.57|15678.57|15558.57|15676.97|15556.97|10
1648230160000|2022-03-25 17:42:40|15678.69|15558.69|15679.69|15559.69|15679.69|15559.69|15678.13|15558.13|10
1648230170000|2022-03-25 17:42:50|15679.73|15559.73|15680.54|15560.54|15681.39|15561.39|15679.73|15559.73|10
1648230180000|2022-03-25 17:43:00|15680.45|15560.45|15678.76|15558.76|15680.45|15560.45|15678.76|15558.76|10
1648230190000|2022-03-25 17:43:10|15677.66|15557.66|15675.25|15555.25|15678.06|15558.06|15675.15|15555.15|10
1648230200000|2022-03-25 17:43:20|15675.33|15555.33|15672.44|15552.44|15675.33|15555.33|15672.44|15552.44|9
1648230210000|2022-03-25 17:43:30|15671.96|15551.96|15670.32|15550.32|15671.96|15551.96|15669.82|15549.82|10
1648230220000|2022-03-25 17:43:40|15670.16|15550.16|15670.72|15550.72|15671.43|15551.43|15670.16|15550.16|10
1648230230000|2022-03-25 17:43:50|15670.79|15550.79|15668.77|15548.77|15670.79|15550.79|15668.36|15548.36|10
1648230240000|2022-03-25 17:44:00|15668.36|15548.36|15670|15550|15670|15550|15668.14|15548.14|10
1648230250000|2022-03-25 17:44:10|15669.99|15549.99|15670.67|15550.67|15671.37|15551.37|15669.99|15549.99|10
1648230260000|2022-03-25 17:44:20|15671.65|15551.65|15670.81|15550.81|15671.65|15551.65|15670.49|15550.49|9
1648230270000|2022-03-25 17:44:30|15671.21|15551.21|15672.81|15552.81|15672.81|15552.81|15671.21|15551.21|10
1648230280000|2022-03-25 17:44:40|15672.72|15552.72|15674.49|15554.49|15674.49|15554.49|15672.72|15552.72|10
1648230290000|2022-03-25 17:44:50|15674.84|15554.84|15677.79|15557.79|15677.79|15557.79|15674.84|15554.84|10
1648230300000|2022-03-25 17:45:00|15678.24|15558.24|15676.87|15556.87|15678.24|15558.24|15676.87|15556.87|10
1648230310000|2022-03-25 17:45:10|15676.55|15556.55|15677.52|15557.52|15677.52|15557.52|15676.48|15556.48|10
1648230320000|2022-03-25 17:45:20|15677.74|15557.74|15677.34|15557.34|15677.74|15557.74|15677.11|15557.11|9
1648230330000|2022-03-25 17:45:30|15676.33|15556.33|15676.28|15556.28|15676.74|15556.74|15676.28|15556.28|10
1648230340000|2022-03-25 17:45:40|15676.2|15556.2|15677.58|15557.58|15678.04|15558.04|15675.95|15555.95|10
1648230350000|2022-03-25 17:45:50|15677.44|15557.44|15675.89|15555.89|15677.44|15557.44|15675.19|15555.19|10
1648230360000|2022-03-25 17:46:00|15675.92|15555.92|15674.17|15554.17|15675.92|15555.92|15673.68|15553.68|9
1648230370000|2022-03-25 17:46:10|15673.64|15553.64|15671.39|15551.39|15673.74|15553.74|15671.39|15551.39|10
1648230380000|2022-03-25 17:46:20|15670.95|15550.95|15670.93|15550.93|15671.91|15551.91|15670.55|15550.55|10
1648230390000|2022-03-25 17:46:30|15671.13|15551.13|15671.61|15551.61|15671.61|15551.61|15671.08|15551.08|10
1648230400000|2022-03-25 17:46:40|15671.37|15551.37|15671.23|15551.23|15671.37|15551.37|15670.54|15550.54|10
1648230410000|2022-03-25 17:46:50|15671.87|15551.87|15671.15|15551.15|15672.14|15552.14|15669.82|15549.82|10
1648230420000|2022-03-25 17:47:00|15671.47|15551.47|15673.33|15553.33|15673.33|15553.33|15671.47|15551.47|9
1648230430000|2022-03-25 17:47:10|15673.64|15553.64|15674.18|15554.18|15674.4|15554.4|15673.64|15553.64|10
1648230440000|2022-03-25 17:47:20|15674.17|15554.17|15675.07|15555.07|15675.07|15555.07|15674.17|15554.17|8
1648230450000|2022-03-25 17:47:30|15675.01|15555.01|15675.61|15555.61|15675.72|15555.72|15675.01|15555.01|10
1648230460000|2022-03-25 17:47:40|15675.66|15555.66|15676.88|15556.88|15676.88|15556.88|15675.34|15555.34|10
1648230470000|2022-03-25 17:47:50|15676.78|15556.78|15677.5|15557.5|15677.55|15557.55|15676.57|15556.57|10
1648230480000|2022-03-25 17:48:00|15678.31|15558.31|15679.79|15559.79|15679.79|15559.79|15678.31|15558.31|9
1648230490000|2022-03-25 17:48:10|15679.74|15559.74|15677.71|15557.71|15679.74|15559.74|15677.69|15557.69|10
1648230500000|2022-03-25 17:48:20|15677.6|15557.6|15675.98|15555.98|15677.6|15557.6|15675.98|15555.98|10
1648230510000|2022-03-25 17:48:30|15675.72|15555.72|15674.13|15554.13|15675.72|15555.72|15674.13|15554.13|10
1648230520000|2022-03-25 17:48:40|15673.2|15553.2|15670.81|15550.81|15673.2|15553.2|15670.81|15550.81|10
1648230530000|2022-03-25 17:48:50|15671.26|15551.26|15671.12|15551.12|15671.75|15551.75|15670.82|15550.82|10
1648230540000|2022-03-25 17:49:00|15670.88|15550.88|15669.55|15549.55|15671.08|15551.08|15669.54|15549.54|10
1648230550000|2022-03-25 17:49:10|15669.52|15549.52|15658.29|15538.29|15669.52|15549.52|15658.29|15538.29|10
1648230560000|2022-03-25 17:49:20|15657.68|15537.68|15656.43|15536.43|15657.77|15537.77|15656.43|15536.43|10
1648230570000|2022-03-25 17:49:30|15656.4|15536.4|15655.09|15535.09|15656.5|15536.5|15655.09|15535.09|10
1648230580000|2022-03-25 17:49:40|15654.15|15534.15|15649.22|15529.22|15654.15|15534.15|15649.2|15529.2|10
1648230590000|2022-03-25 17:49:50|15649.43|15529.43|15648.3|15528.3|15649.43|15529.43|15647.37|15527.37|10
1648230600000|2022-03-25 17:50:00|15648.59|15528.59|15651.76|15531.76|15651.76|15531.76|15648.25|15528.25|10
1648230610000|2022-03-25 17:50:10|15652.1|15532.1|15651.04|15531.04|15652.83|15532.83|15651.04|15531.04|8
1648230620000|2022-03-25 17:50:20|15651.02|15531.02|15654.1|15534.1|15654.14|15534.14|15651.02|15531.02|10
1648230630000|2022-03-25 17:50:30|15653.87|15533.87|15656.68|15536.68|15656.68|15536.68|15653.87|15533.87|10
1648230640000|2022-03-25 17:50:40|15655.97|15535.97|15654.98|15534.98|15655.97|15535.97|15654.68|15534.68|10
1648230650000|2022-03-25 17:50:50|15654.86|15534.86|15655.09|15535.09|15655.27|15535.27|15654.14|15534.14|10
1648230660000|2022-03-25 17:51:00|15655.36|15535.36|15655.27|15535.27|15655.53|15535.53|15654.86|15534.86|9
1648230670000|2022-03-25 17:51:10|15655.53|15535.53|15658.7|15538.7|15659.08|15539.08|15655.53|15535.53|10
1648230680000|2022-03-25 17:51:20|15658.59|15538.59|15660.18|15540.18|15660.18|15540.18|15658.53|15538.53|10
1648230690000|2022-03-25 17:51:30|15659.83|15539.83|15661.07|15541.07|15661.07|15541.07|15659.83|15539.83|9
1648230700000|2022-03-25 17:51:40|15660.74|15540.74|15659.52|15539.52|15661.14|15541.14|15659.52|15539.52|10
1648230710000|2022-03-25 17:51:50|15659.61|15539.61|15661.62|15541.62|15661.62|15541.62|15659.02|15539.02|10
1648230720000|2022-03-25 17:52:00|15661.57|15541.57|15663.36|15543.36|15663.45|15543.45|15661.57|15541.57|10
1648230730000|2022-03-25 17:52:10|15663.53|15543.53|15664.58|15544.58|15664.58|15544.58|15663.45|15543.45|10
1648230740000|2022-03-25 17:52:20|15664.43|15544.43|15665.14|15545.14|15666.29|15546.29|15664.43|15544.43|10
1648230750000|2022-03-25 17:52:30|15663.68|15543.68|15665.31|15545.31|15665.38|15545.38|15663.46|15543.46|10
1648230760000|2022-03-25 17:52:40|15665.04|15545.04|15664.07|15544.07|15665.04|15545.04|15664.05|15544.05|8
1648230770000|2022-03-25 17:52:50|15663.64|15543.64|15663.51|15543.51|15664.12|15544.12|15662.29|15542.29|10
1648230780000|2022-03-25 17:53:00|15662.52|15542.52|15660.57|15540.57|15662.52|15542.52|15660.57|15540.57|10
1648230790000|2022-03-25 17:53:10|15661.19|15541.19|15660.81|15540.81|15662.01|15542.01|15660.57|15540.57|10
1648230800000|2022-03-25 17:53:20|15660.67|15540.67|15661.65|15541.65|15662.33|15542.33|15660.38|15540.38|8
1648230810000|2022-03-25 17:53:30|15662.16|15542.16|15661.25|15541.25|15663.34|15543.34|15661.25|15541.25|8
1648230820000|2022-03-25 17:53:40|15661.36|15541.36|15662.22|15542.22|15662.22|15542.22|15660.81|15540.81|10
1648230830000|2022-03-25 17:53:50|15662.14|15542.14|15661.46|15541.46|15662.62|15542.62|15661.46|15541.46|8
1648230840000|2022-03-25 17:54:00|15660.82|15540.82|15660.3|15540.3|15661.43|15541.43|15660.3|15540.3|10
1648230850000|2022-03-25 17:54:10|15660.15|15540.15|15661.45|15541.45|15661.72|15541.72|15660.15|15540.15|10
1648230860000|2022-03-25 17:54:20|15662.1|15542.1|15662.54|15542.54|15662.66|15542.66|15662.1|15542.1|9
1648230870000|2022-03-25 17:54:30|15663.03|15543.03|15662.43|15542.43|15663.11|15543.11|15662.43|15542.43|9
1648230880000|2022-03-25 17:54:40|15662.21|15542.21|15661.98|15541.98|15662.21|15542.21|15661.18|15541.18|8
1648230890000|2022-03-25 17:54:50|15662.62|15542.62|15663.69|15543.69|15663.69|15543.69|15662.62|15542.62|8
1648230900000|2022-03-25 17:55:00|15663.78|15543.78|15665.96|15545.96|15665.96|15545.96|15663.78|15543.78|10
1648230910000|2022-03-25 17:55:10|15665.91|15545.91|15667.08|15547.08|15667.44|15547.44|15665.91|15545.91|9
1648230920000|2022-03-25 17:55:20|15667.09|15547.09|15667.8|15547.8|15667.8|15547.8|15667.01|15547.01|10
1648230930000|2022-03-25 17:55:30|15667.61|15547.61|15668.85|15548.85|15669.18|15549.18|15667.61|15547.61|9
1648230940000|2022-03-25 17:55:40|15669.12|15549.12|15669.77|15549.77|15669.77|15549.77|15668.92|15548.92|10
1648230950000|2022-03-25 17:55:50|15669.58|15549.58|15670.77|15550.77|15671.06|15551.06|15669.58|15549.58|10
1648230960000|2022-03-25 17:56:00|15670.62|15550.62|15669.74|15549.74|15670.63|15550.63|15669.66|15549.66|10
1648230970000|2022-03-25 17:56:10|15669.53|15549.53|15668.2|15548.2|15669.53|15549.53|15667.76|15547.76|8
1648230980000|2022-03-25 17:56:20|15668.42|15548.42|15668.66|15548.66|15668.66|15548.66|15667.85|15547.85|9
1648230990000|2022-03-25 17:56:30|15669.19|15549.19|15671.05|15551.05|15671.05|15551.05|15669.19|15549.19|10
1648231000000|2022-03-25 17:56:40|15671.17|15551.17|15672.76|15552.76|15673.59|15553.59|15671.17|15551.17|9
1648231010000|2022-03-25 17:56:50|15671.97|15551.97|15674.89|15554.89|15675.05|15555.05|15671.97|15551.97|10
1648231020000|2022-03-25 17:57:00|15674.79|15554.79|15674.57|15554.57|15674.79|15554.79|15674.47|15554.47|9
1648231030000|2022-03-25 17:57:10|15674.67|15554.67|15674.6|15554.6|15675.56|15555.56|15674.6|15554.6|8
1648231040000|2022-03-25 17:57:20|15674.39|15554.39|15677.95|15557.95|15677.95|15557.95|15674.1|15554.1|10
1648231050000|2022-03-25 17:57:30|15678.04|15558.04|15679.38|15559.38|15679.46|15559.46|15677.64|15557.64|10
1648231060000|2022-03-25 17:57:40|15679.35|15559.35|15681.76|15561.76|15681.76|15561.76|15679.27|15559.27|10
1648231070000|2022-03-25 17:57:50|15681.68|15561.68|15682.49|15562.49|15682.71|15562.71|15681.5|15561.5|10
1648231080000|2022-03-25 17:58:00|15682.04|15562.04|15684.36|15564.36|15684.36|15564.36|15682.04|15562.04|9
1648231090000|2022-03-25 17:58:10|15684.25|15564.25|15687.52|15567.52|15687.52|15567.52|15684.25|15564.25|10
1648231100000|2022-03-25 17:58:20|15687.55|15567.55|15691.27|15571.27|15691.27|15571.27|15687.55|15567.55|9
1648231110000|2022-03-25 17:58:30|15691.25|15571.25|15693.25|15573.25|15693.43|15573.43|15691.21|15571.21|10
1648231120000|2022-03-25 17:58:40|15693.66|15573.66|15700.73|15580.73|15700.73|15580.73|15693.66|15573.66|10
1648231130000|2022-03-25 17:58:50|15701.67|15581.67|15705.52|15585.52|15705.55|15585.55|15701.67|15581.67|10
1648231140000|2022-03-25 17:59:00|15706.15|15586.15|15706.52|15586.52|15706.71|15586.71|15706.15|15586.15|9
1648231150000|2022-03-25 17:59:10|15706.24|15586.24|15706.56|15586.56|15706.93|15586.93|15705.54|15585.54|10
1648231160000|2022-03-25 17:59:20|15707.17|15587.17|15707.99|15587.99|15708|15588|15707.01|15587.01|10
1648231170000|2022-03-25 17:59:30|15708.28|15588.28|15709.51|15589.51|15709.63|15589.63|15708.28|15588.28|10
1648231180000|2022-03-25 17:59:40|15709.56|15589.56|15709.64|15589.64|15710.21|15590.21|15709.56|15589.56|8
1648231190000|2022-03-25 17:59:50|15709.53|15589.53|15709.16|15589.16|15709.53|15589.53|15709.05|15589.05|9
1648231200000|2022-03-25 18:00:00|15709.11|15589.11|15709.51|15589.51|15709.53|15589.53|15708.77|15588.77|10
1648231210000|2022-03-25 18:00:10|15709.06|15589.06|15708.64|15588.64|15709.73|15589.73|15708.64|15588.64|10
1648231220000|2022-03-25 18:00:20|15709.72|15589.72|15709.9|15589.9|15710.62|15590.62|15709.69|15589.69|9
1648231230000|2022-03-25 18:00:30|15709.56|15589.56|15710.09|15590.09|15710.49|15590.49|15708.91|15588.91|9
1648231240000|2022-03-25 18:00:40|15710.38|15590.38|15711.6|15591.6|15711.6|15591.6|15710.34|15590.34|8
1648231250000|2022-03-25 18:00:50|15711.54|15591.54|15713.91|15593.91|15713.91|15593.91|15711.43|15591.43|10
1648231260000|2022-03-25 18:01:00|15714.08|15594.08|15711.7|15591.7|15714.26|15594.26|15711.7|15591.7|9
1648231270000|2022-03-25 18:01:10|15711.72|15591.72|15710.79|15590.79|15711.76|15591.76|15710.73|15590.73|9
1648231280000|2022-03-25 18:01:20|15711.24|15591.24|15712.02|15592.02|15712.4|15592.4|15710.88|15590.88|9
1648231290000|2022-03-25 18:01:30|15711.93|15591.93|15713.57|15593.57|15713.57|15593.57|15711.67|15591.67|10
1648231300000|2022-03-25 18:01:40|15713.83|15593.83|15715.1|15595.1|15715.1|15595.1|15713.83|15593.83|8
1648231310000|2022-03-25 18:01:50|15714.83|15594.83|15717.68|15597.68|15717.68|15597.68|15714.03|15594.03|10
1648231320000|2022-03-25 18:02:00|15717.42|15597.42|15718.48|15598.48|15718.48|15598.48|15717.37|15597.37|10
1648231330000|2022-03-25 18:02:10|15718.6|15598.6|15720.61|15600.61|15721.87|15601.87|15718.6|15598.6|10
1648231340000|2022-03-25 18:02:20|15720.39|15600.39|15720.78|15600.78|15720.78|15600.78|15720.32|15600.32|9
1648231350000|2022-03-25 18:02:30|15721.17|15601.17|15721.52|15601.52|15721.84|15601.84|15721.16|15601.16|10
1648231360000|2022-03-25 18:02:40|15721.03|15601.03|15723.06|15603.06|15723.06|15603.06|15721.03|15601.03|10
1648231370000|2022-03-25 18:02:50|15722.79|15602.79|15723.99|15603.99|15724.18|15604.18|15722.51|15602.51|10
1648231380000|2022-03-25 18:03:00|15724.02|15604.02|15729.47|15609.47|15729.47|15609.47|15724.02|15604.02|10
1648231390000|2022-03-25 18:03:10|15729.21|15609.21|15730.25|15610.25|15730.37|15610.37|15729.21|15609.21|10
1648231400000|2022-03-25 18:03:20|15729.97|15609.97|15727.53|15607.53|15729.97|15609.97|15727.53|15607.53|10
1648231410000|2022-03-25 18:03:30|15727.67|15607.67|15728.72|15608.72|15728.72|15608.72|15727.09|15607.09|10
1648231420000|2022-03-25 18:03:40|15728.81|15608.81|15727.26|15607.26|15728.86|15608.86|15727.11|15607.11|10
1648231430000|2022-03-25 18:03:50|15727.33|15607.33|15729.28|15609.28|15729.3|15609.3|15727.19|15607.19|10
1648231440000|2022-03-25 18:04:00|15730.3|15610.3|15731.13|15611.13|15731.13|15611.13|15730|15610|10
1648231450000|2022-03-25 18:04:10|15731.25|15611.25|15734.79|15614.79|15734.79|15614.79|15731.25|15611.25|9
1648231460000|2022-03-25 18:04:20|15734.94|15614.94|15735.56|15615.56|15735.8|15615.8|15734.94|15614.94|10
1648231470000|2022-03-25 18:04:30|15735.44|15615.44|15738.27|15618.27|15738.27|15618.27|15734.49|15614.49|10
1648231480000|2022-03-25 18:04:40|15737.88|15617.88|15740.28|15620.28|15740.61|15620.61|15737.88|15617.88|9
1648231490000|2022-03-25 18:04:50|15740.67|15620.67|15738.86|15618.86|15740.67|15620.67|15738.86|15618.86|9
1648231500000|2022-03-25 18:05:00|15738.98|15618.98|15738.08|15618.08|15738.98|15618.98|15737.64|15617.64|10
1648231510000|2022-03-25 18:05:10|15738.77|15618.77|15739.86|15619.86|15740.19|15620.19|15738.77|15618.77|9
1648231520000|2022-03-25 18:05:20|15742.54|15622.54|15744.72|15624.72|15744.72|15624.72|15742.54|15622.54|10
1648231530000|2022-03-25 18:05:30|15744.58|15624.58|15747.63|15627.63|15747.63|15627.63|15744.52|15624.52|10
1648231540000|2022-03-25 18:05:40|15747.66|15627.66|15747.3|15627.3|15747.67|15627.67|15747.3|15627.3|10
1648231550000|2022-03-25 18:05:50|15747.26|15627.26|15746.01|15626.01|15747.31|15627.31|15745.87|15625.87|10
1648231560000|2022-03-25 18:06:00|15745.99|15625.99|15747.35|15627.35|15747.35|15627.35|15745.99|15625.99|10
1648231570000|2022-03-25 18:06:10|15747.38|15627.38|15748.28|15628.28|15748.28|15628.28|15746.91|15626.91|10
1648231580000|2022-03-25 18:06:20|15748.04|15628.04|15750.11|15630.11|15750.11|15630.11|15747.35|15627.35|10
1648231590000|2022-03-25 18:06:30|15749.98|15629.98|15748.6|15628.6|15750.12|15630.12|15748.33|15628.33|10
1648231600000|2022-03-25 18:06:40|15748.64|15628.64|15750.1|15630.1|15750.1|15630.1|15748.5|15628.5|10
1648231610000|2022-03-25 18:06:50|15750.43|15630.43|15751.82|15631.82|15751.82|15631.82|15750.43|15630.43|10
1648231620000|2022-03-25 18:07:00|15752.45|15632.45|15752.11|15632.11|15752.91|15632.91|15752.11|15632.11|9
1648231630000|2022-03-25 18:07:10|15752.05|15632.05|15752.32|15632.32|15752.35|15632.35|15751.76|15631.76|10
1648231640000|2022-03-25 18:07:20|15752.12|15632.12|15751.63|15631.63|15752.79|15632.79|15751.16|15631.16|10
1648231650000|2022-03-25 18:07:30|15751.54|15631.54|15752.76|15632.76|15752.76|15632.76|15751.54|15631.54|9
1648231660000|2022-03-25 18:07:40|15752.77|15632.77|15753.57|15633.57|15753.7|15633.7|15752.71|15632.71|10
1648231670000|2022-03-25 18:07:50|15753.62|15633.62|15757.01|15637.01|15757.01|15637.01|15753.44|15633.44|10
1648231680000|2022-03-25 18:08:00|15756.88|15636.88|15757.04|15637.04|15757.39|15637.39|15756.2|15636.2|10
1648231690000|2022-03-25 18:08:10|15757.72|15637.72|15758.95|15638.95|15759.65|15639.65|15757.72|15637.72|10
1648231700000|2022-03-25 18:08:20|15759.26|15639.26|15759.39|15639.39|15759.39|15639.39|15757.9|15637.9|10
1648231710000|2022-03-25 18:08:30|15759.61|15639.61|15760.65|15640.65|15760.65|15640.65|15759.61|15639.61|9
1648231720000|2022-03-25 18:08:40|15761.1|15641.1|15760.83|15640.83|15761.8|15641.8|15760.83|15640.83|9
1648231730000|2022-03-25 18:08:50|15761.01|15641.01|15760.87|15640.87|15761.01|15641.01|15758.32|15638.32|10
1648231740000|2022-03-25 18:09:00|15760.74|15640.74|15760.28|15640.28|15761.53|15641.53|15760.28|15640.28|10
1648231750000|2022-03-25 18:09:10|15760.19|15640.19|15759.86|15639.86|15760.47|15640.47|15759.53|15639.53|10
1648231760000|2022-03-25 18:09:20|15760.02|15640.02|15761.32|15641.32|15761.42|15641.42|15759.81|15639.81|9
1648231770000|2022-03-25 18:09:30|15761.15|15641.15|15762.43|15642.43|15762.78|15642.78|15761.15|15641.15|10
1648231780000|2022-03-25 18:09:40|15762.62|15642.62|15763.98|15643.98|15763.98|15643.98|15762.51|15642.51|9
1648231790000|2022-03-25 18:09:50|15763.78|15643.78|15763.48|15643.48|15763.92|15643.92|15762.85|15642.85|10
1648231800000|2022-03-25 18:10:00|15763.17|15643.17|15767.11|15647.11|15767.11|15647.11|15763.17|15643.17|10
1648231810000|2022-03-25 18:10:10|15766.76|15646.76|15767.85|15647.85|15767.86|15647.86|15766.76|15646.76|10
1648231820000|2022-03-25 18:10:20|15768.12|15648.12|15770.77|15650.77|15770.77|15650.77|15768.12|15648.12|10
1648231830000|2022-03-25 18:10:30|15771.16|15651.16|15769.23|15649.23|15771.16|15651.16|15769.17|15649.17|10
1648231840000|2022-03-25 18:10:40|15769.6|15649.6|15772.25|15652.25|15772.25|15652.25|15769.26|15649.26|10
1648231850000|2022-03-25 18:10:50|15772.48|15652.48|15773.74|15653.74|15773.77|15653.77|15772.29|15652.29|10
1648231860000|2022-03-25 18:11:00|15773.22|15653.22|15774.92|15654.92|15774.92|15654.92|15773.22|15653.22|10
1648231870000|2022-03-25 18:11:10|15775.14|15655.14|15778.11|15658.11|15778.11|15658.11|15774.87|15654.87|10
1648231880000|2022-03-25 18:11:20|15779.56|15659.56|15785.43|15665.43|15785.55|15665.55|15779.56|15659.56|10
1648231890000|2022-03-25 18:11:30|15784.97|15664.97|15789.82|15669.82|15789.92|15669.92|15784.97|15664.97|10
1648231900000|2022-03-25 18:11:40|15789.99|15669.99|15788.11|15668.11|15789.99|15669.99|15788.11|15668.11|10
1648231910000|2022-03-25 18:11:50|15787.89|15667.89|15785.69|15665.69|15788.72|15668.72|15785.69|15665.69|10
1648231920000|2022-03-25 18:12:00|15785.5|15665.5|15782.84|15662.84|15785.85|15665.85|15782.46|15662.46|10
1648231930000|2022-03-25 18:12:10|15783.05|15663.05|15786.89|15666.89|15788.57|15668.57|15783.05|15663.05|10
1648231940000|2022-03-25 18:12:20|15786.96|15666.96|15792.48|15672.48|15792.48|15672.48|15786.96|15666.96|10
1648231950000|2022-03-25 18:12:30|15792.76|15672.76|15797.31|15677.31|15797.31|15677.31|15792.76|15672.76|10
1648231960000|2022-03-25 18:12:40|15796.84|15676.84|15801.1|15681.1|15801.1|15681.1|15796.84|15676.84|10
1648231970000|2022-03-25 18:12:50|15801.06|15681.06|15804.14|15684.14|15804.14|15684.14|15801.06|15681.06|10
1648231980000|2022-03-25 18:13:00|15803.1|15683.1|15805.38|15685.38|15805.54|15685.54|15803.1|15683.1|10
1648231990000|2022-03-25 18:13:10|15805.77|15685.77|15806.08|15686.08|15807.13|15687.13|15805.77|15685.77|9
1648232000000|2022-03-25 18:13:20|15806.68|15686.68|15805.04|15685.04|15806.68|15686.68|15805.04|15685.04|10
1648232010000|2022-03-25 18:13:30|15804.81|15684.81|15804.79|15684.79|15805|15685|15804.38|15684.38|8
1648232020000|2022-03-25 18:13:40|15804.27|15684.27|15804.48|15684.48|15804.48|15684.48|15803.97|15683.97|8
1648232030000|2022-03-25 18:13:50|15804.41|15684.41|15804.51|15684.51|15805.29|15685.29|15804.41|15684.41|8
1648232040000|2022-03-25 18:14:00|15804.53|15684.53|15802.9|15682.9|15804.53|15684.53|15802.9|15682.9|9
1648232050000|2022-03-25 18:14:10|15802.84|15682.84|15801.94|15681.94|15802.89|15682.89|15801.48|15681.48|10
1648232060000|2022-03-25 18:14:20|15802.07|15682.07|15801.99|15681.99|15802.08|15682.08|15801.34|15681.34|10
1648232070000|2022-03-25 18:14:30|15801.97|15681.97|15801.05|15681.05|15802.01|15682.01|15800.99|15680.99|9
1648232080000|2022-03-25 18:14:40|15799.18|15679.18|15795.44|15675.44|15799.18|15679.18|15795.44|15675.44|9
1648232090000|2022-03-25 18:14:50|15795.11|15675.11|15792.6|15672.6|15795.9|15675.9|15792.6|15672.6|10
1648232100000|2022-03-25 18:15:00|15792.59|15672.59|15792.37|15672.37|15793.48|15673.48|15792.34|15672.34|10
1648232110000|2022-03-25 18:15:10|15791.18|15671.18|15789.47|15669.47|15791.18|15671.18|15789.22|15669.22|10
1648232120000|2022-03-25 18:15:20|15789.61|15669.61|15789.26|15669.26|15789.65|15669.65|15789.24|15669.24|10
1648232130000|2022-03-25 18:15:30|15789.19|15669.19|15788.88|15668.88|15789.35|15669.35|15788.82|15668.82|10
1648232140000|2022-03-25 18:15:40|15789.17|15669.17|15787.9|15667.9|15789.17|15669.17|15787.55|15667.55|10
1648232150000|2022-03-25 18:15:50|15787.75|15667.75|15788.16|15668.16|15788.18|15668.18|15787.75|15667.75|9
1648232160000|2022-03-25 18:16:00|15788.53|15668.53|15789.9|15669.9|15789.9|15669.9|15788.47|15668.47|10
1648232170000|2022-03-25 18:16:10|15790.26|15670.26|15790.69|15670.69|15791.12|15671.12|15790.26|15670.26|9
1648232180000|2022-03-25 18:16:20|15790.68|15670.68|15793.13|15673.13|15793.13|15673.13|15790.66|15670.66|10
1648232190000|2022-03-25 18:16:30|15793.52|15673.52|15794.07|15674.07|15794.07|15674.07|15793.5|15673.5|10
1648232200000|2022-03-25 18:16:40|15794.03|15674.03|15796.29|15676.29|15796.48|15676.48|15794.03|15674.03|10
1648232210000|2022-03-25 18:16:50|15796.43|15676.43|15797.24|15677.24|15797.24|15677.24|15796.43|15676.43|10
1648232220000|2022-03-25 18:17:00|15797.13|15677.13|15797.39|15677.39|15797.39|15677.39|15796.15|15676.15|8
1648232230000|2022-03-25 18:17:10|15797.45|15677.45|15796.7|15676.7|15797.45|15677.45|15796.69|15676.69|9
1648232240000|2022-03-25 18:17:20|15796.71|15676.71|15798.8|15678.8|15798.8|15678.8|15796.27|15676.27|10
1648232250000|2022-03-25 18:17:30|15799.21|15679.21|15802.4|15682.4|15802.4|15682.4|15798.97|15678.97|10
1648232260000|2022-03-25 18:17:40|15803.17|15683.17|15805.99|15685.99|15806.23|15686.23|15803.17|15683.17|10
1648232270000|2022-03-25 18:17:50|15806.03|15686.03|15807.01|15687.01|15807.01|15687.01|15805.7|15685.7|10
1648232280000|2022-03-25 18:18:00|15807.14|15687.14|15809.24|15689.24|15809.85|15689.85|15807.14|15687.14|8
1648232290000|2022-03-25 18:18:10|15808.99|15688.99|15808.6|15688.6|15810.05|15690.05|15808.6|15688.6|9
1648232300000|2022-03-25 18:18:20|15808.31|15688.31|15803.87|15683.87|15808.31|15688.31|15803.87|15683.87|10
1648232310000|2022-03-25 18:18:30|15803.33|15683.33|15801.14|15681.14|15803.33|15683.33|15801.14|15681.14|10
1648232320000|2022-03-25 18:18:40|15801.15|15681.15|15799.52|15679.52|15801.7|15681.7|15799.52|15679.52|10
1648232330000|2022-03-25 18:18:50|15799.54|15679.54|15798.92|15678.92|15799.64|15679.64|15798.57|15678.57|10
1648232340000|2022-03-25 18:19:00|15798.79|15678.79|15797.6|15677.6|15798.79|15678.79|15797.6|15677.6|10
1648232350000|2022-03-25 18:19:10|15797.53|15677.53|15796.59|15676.59|15797.57|15677.57|15796.59|15676.59|10
1648232360000|2022-03-25 18:19:20|15796.17|15676.17|15788.93|15668.93|15796.17|15676.17|15788.93|15668.93|9
1648232370000|2022-03-25 18:19:30|15782.32|15662.32|15773.81|15653.81|15782.32|15662.32|15773.81|15653.81|10
1648232380000|2022-03-25 18:19:40|15773.71|15653.71|15772.59|15652.59|15773.71|15653.71|15772.4|15652.4|10
1648232390000|2022-03-25 18:19:50|15772.47|15652.47|15769.69|15649.69|15772.47|15652.47|15769.37|15649.37|10
1648232400000|2022-03-25 18:20:00|15769.75|15649.75|15765.25|15645.25|15769.9|15649.9|15765.06|15645.06|10
1648232410000|2022-03-25 18:20:10|15765.76|15645.76|15766.42|15646.42|15766.9|15646.9|15765.02|15645.02|10
1648232420000|2022-03-25 18:20:20|15767.5|15647.5|15769.49|15649.49|15769.49|15649.49|15767.14|15647.14|10
1648232430000|2022-03-25 18:20:30|15769.71|15649.71|15768.62|15648.62|15770.22|15650.22|15768.62|15648.62|9
1648232440000|2022-03-25 18:20:40|15768.52|15648.52|15768.83|15648.83|15768.83|15648.83|15768.08|15648.08|9
1648232450000|2022-03-25 18:20:50|15768.62|15648.62|15763.37|15643.37|15768.62|15648.62|15763.37|15643.37|9
1648232460000|2022-03-25 18:21:00|15763.83|15643.83|15758.5|15638.5|15763.83|15643.83|15758.5|15638.5|10
1648232470000|2022-03-25 18:21:10|15758.61|15638.61|15756.33|15636.33|15758.61|15638.61|15756.33|15636.33|10
1648232480000|2022-03-25 18:21:20|15755.95|15635.95|15754.04|15634.04|15755.95|15635.95|15753.13|15633.13|10
1648232490000|2022-03-25 18:21:30|15753.11|15633.11|15752.34|15632.34|15753.61|15633.61|15752.33|15632.33|8
1648232500000|2022-03-25 18:21:40|15752.07|15632.07|15749.96|15629.96|15752.37|15632.37|15749.96|15629.96|10
1648232510000|2022-03-25 18:21:50|15750.33|15630.33|15748.11|15628.11|15750.66|15630.66|15747.75|15627.75|10
1648232520000|2022-03-25 18:22:00|15748.44|15628.44|15749.89|15629.89|15749.89|15629.89|15747.46|15627.46|9
1648232530000|2022-03-25 18:22:10|15750.25|15630.25|15753.89|15633.89|15753.89|15633.89|15749.81|15629.81|10
1648232540000|2022-03-25 18:22:20|15753.62|15633.62|15752.45|15632.45|15754.16|15634.16|15752.45|15632.45|8
1648232550000|2022-03-25 18:22:30|15752.58|15632.58|15753.15|15633.15|15753.15|15633.15|15752.45|15632.45|9
1648232560000|2022-03-25 18:22:40|15753.13|15633.13|15752.37|15632.37|15753.4|15633.4|15752.37|15632.37|9
1648232570000|2022-03-25 18:22:50|15752.52|15632.52|15751.98|15631.98|15752.88|15632.88|15751.69|15631.69|10
1648232580000|2022-03-25 18:23:00|15752.05|15632.05|15753.2|15633.2|15753.5|15633.5|15752.05|15632.05|10
1648232590000|2022-03-25 18:23:10|15753.01|15633.01|15751.8|15631.8|15753.01|15633.01|15751.71|15631.71|10
1648232600000|2022-03-25 18:23:20|15751.92|15631.92|15750.43|15630.43|15752.27|15632.27|15750.43|15630.43|10
1648232610000|2022-03-25 18:23:30|15750.11|15630.11|15748.34|15628.34|15750.11|15630.11|15748.3|15628.3|10
1648232620000|2022-03-25 18:23:40|15748.2|15628.2|15750.37|15630.37|15750.37|15630.37|15748.17|15628.17|10
1648232630000|2022-03-25 18:23:50|15750.35|15630.35|15749.92|15629.92|15750.91|15630.91|15749.24|15629.24|10
1648232640000|2022-03-25 18:24:00|15749.95|15629.95|15749.14|15629.14|15750.03|15630.03|15748.9|15628.9|5
1648232650000|2022-03-25 18:24:10|15747.88|15627.88|15748|15628|15748|15628|15746.84|15626.84|9
1648232660000|2022-03-25 18:24:20|15748.05|15628.05|15751.95|15631.95|15751.99|15631.99|15747.98|15627.98|10
1648232670000|2022-03-25 18:24:30|15752.77|15632.77|15753.16|15633.16|15754.19|15634.19|15752.77|15632.77|9
1648232680000|2022-03-25 18:24:40|15752.98|15632.98|15752.71|15632.71|15752.98|15632.98|15752.38|15632.38|8
1648232690000|2022-03-25 18:24:50|15752.98|15632.98|15753.67|15633.67|15753.95|15633.95|15752.98|15632.98|10
1648232700000|2022-03-25 18:25:00|15753.76|15633.76|15754.44|15634.44|15755.36|15635.36|15753.76|15633.76|10
1648232710000|2022-03-25 18:25:10|15754.35|15634.35|15757.02|15637.02|15757.04|15637.04|15754.21|15634.21|10
1648232720000|2022-03-25 18:25:20|15757.35|15637.35|15757.09|15637.09|15757.5|15637.5|15757.09|15637.09|8
1648232730000|2022-03-25 18:25:30|15757.01|15637.01|15756.07|15636.07|15757.01|15637.01|15755.74|15635.74|10
1648232740000|2022-03-25 18:25:40|15756.1|15636.1|15756.16|15636.16|15756.28|15636.28|15755.9|15635.9|9
1648232750000|2022-03-25 18:25:50|15756.29|15636.29|15755.3|15635.3|15756.29|15636.29|15754.78|15634.78|10
1648232760000|2022-03-25 18:26:00|15755.25|15635.25|15754.22|15634.22|15755.25|15635.25|15754.22|15634.22|9
1648232770000|2022-03-25 18:26:10|15754.21|15634.21|15753.59|15633.59|15754.4|15634.4|15753.51|15633.51|10
1648232780000|2022-03-25 18:26:20|15753.5|15633.5|15753.07|15633.07|15753.56|15633.56|15752.22|15632.22|10
1648232790000|2022-03-25 18:26:30|15753.25|15633.25|15751.59|15631.59|15753.25|15633.25|15750.93|15630.93|9
1648232800000|2022-03-25 18:26:40|15751.53|15631.53|15752.33|15632.33|15752.33|15632.33|15751.5|15631.5|8
1648232810000|2022-03-25 18:26:50|15752.68|15632.68|15754.67|15634.67|15754.88|15634.88|15752.68|15632.68|10
1648232820000|2022-03-25 18:27:00|15754.66|15634.66|15753.62|15633.62|15755.07|15635.07|15752.98|15632.98|10
1648232830000|2022-03-25 18:27:10|15753.79|15633.79|15753.91|15633.91|15754.49|15634.49|15753.79|15633.79|10
1648232840000|2022-03-25 18:27:20|15753.78|15633.78|15751.77|15631.77|15753.78|15633.78|15751.77|15631.77|9
1648232850000|2022-03-25 18:27:30|15751|15631|15749.94|15629.94|15751.87|15631.87|15749.49|15629.49|9
1648232860000|2022-03-25 18:27:40|15749.83|15629.83|15751.39|15631.39|15751.45|15631.45|15749.83|15629.83|10
1648232870000|2022-03-25 18:27:50|15751.42|15631.42|15755.17|15635.17|15755.17|15635.17|15751.42|15631.42|10
1648232880000|2022-03-25 18:28:00|15755.18|15635.18|15756.08|15636.08|15756.08|15636.08|15755.12|15635.12|9
1648232890000|2022-03-25 18:28:10|15755.92|15635.92|15758.91|15638.91|15758.91|15638.91|15755.92|15635.92|9
1648232900000|2022-03-25 18:28:20|15759.18|15639.18|15762.12|15642.12|15762.12|15642.12|15759.01|15639.01|10
1648232910000|2022-03-25 18:28:30|15762.14|15642.14|15766.13|15646.13|15766.13|15646.13|15762.03|15642.03|10
1648232920000|2022-03-25 18:28:40|15766.26|15646.26|15768.49|15648.49|15768.7|15648.7|15766.26|15646.26|8
1648232930000|2022-03-25 18:28:50|15768.52|15648.52|15769.47|15649.47|15769.47|15649.47|15768.52|15648.52|9
1648232940000|2022-03-25 18:29:00|15769.45|15649.45|15772.09|15652.09|15772.09|15652.09|15769.45|15649.45|9
1648232950000|2022-03-25 18:29:10|15771.57|15651.57|15771|15651|15771.57|15651.57|15770.73|15650.73|9
1648232960000|2022-03-25 18:29:20|15771.53|15651.53|15770.23|15650.23|15771.53|15651.53|15770.23|15650.23|7
1648232970000|2022-03-25 18:29:30|15770.22|15650.22|15768.12|15648.12|15770.22|15650.22|15767.97|15647.97|10
1648232980000|2022-03-25 18:29:40|15768.1|15648.1|15768.21|15648.21|15768.21|15648.21|15767.35|15647.35|10
1648232990000|2022-03-25 18:29:50|15768.23|15648.23|15768.38|15648.38|15768.51|15648.51|15766.8|15646.8|10
1648233000000|2022-03-25 18:30:00|15767.96|15647.96|15768.88|15648.88|15768.88|15648.88|15767.88|15647.88|10
1648233010000|2022-03-25 18:30:10|15769.26|15649.26|15770.96|15650.96|15770.96|15650.96|15769.24|15649.24|8
1648233020000|2022-03-25 18:30:20|15771.38|15651.38|15772.67|15652.67|15772.67|15652.67|15771.38|15651.38|9
1648233030000|2022-03-25 18:30:30|15773.56|15653.56|15775.45|15655.45|15775.67|15655.67|15773.56|15653.56|10
1648233040000|2022-03-25 18:30:40|15775.4|15655.4|15775.99|15655.99|15776.02|15656.02|15775.4|15655.4|10
1648233050000|2022-03-25 18:30:50|15775.93|15655.93|15776.07|15656.07|15776.07|15656.07|15774.42|15654.42|10
1648233060000|2022-03-25 18:31:00|15776.47|15656.47|15779.52|15659.52|15779.52|15659.52|15776.46|15656.46|10
1648233070000|2022-03-25 18:31:10|15779.64|15659.64|15782.23|15662.23|15782.23|15662.23|15779.64|15659.64|9
1648233080000|2022-03-25 18:31:20|15782.17|15662.17|15782.37|15662.37|15782.49|15662.49|15781.89|15661.89|9
1648233090000|2022-03-25 18:31:30|15783|15663|15782.64|15662.64|15783.18|15663.18|15782.23|15662.23|9
1648233100000|2022-03-25 18:31:40|15783.14|15663.14|15785.49|15665.49|15785.49|15665.49|15783.14|15663.14|10
1648233110000|2022-03-25 18:31:50|15785.48|15665.48|15785.44|15665.44|15785.64|15665.64|15784.68|15664.68|10
1648233120000|2022-03-25 18:32:00|15785.4|15665.4|15786.25|15666.25|15786.34|15666.34|15785.22|15665.22|10
1648233130000|2022-03-25 18:32:10|15786.33|15666.33|15786.41|15666.41|15786.62|15666.62|15786.25|15666.25|7
1648233140000|2022-03-25 18:32:20|15786.25|15666.25|15785.26|15665.26|15786.25|15666.25|15784.88|15664.88|9
1648233150000|2022-03-25 18:32:30|15785.31|15665.31|15786.94|15666.94|15787.18|15667.18|15785.31|15665.31|10
1648233160000|2022-03-25 18:32:40|15786.78|15666.78|15786|15666|15786.78|15666.78|15786|15666|8
1648233170000|2022-03-25 18:32:50|15786.01|15666.01|15785.79|15665.79|15786.01|15666.01|15785.56|15665.56|9
1648233180000|2022-03-25 18:33:00|15785.8|15665.8|15784.33|15664.33|15785.96|15665.96|15784.33|15664.33|10
1648233190000|2022-03-25 18:33:10|15784.69|15664.69|15785.61|15665.61|15785.61|15665.61|15784.69|15664.69|10
1648233200000|2022-03-25 18:33:20|15785.45|15665.45|15783.73|15663.73|15785.58|15665.58|15783.73|15663.73|10
1648233210000|2022-03-25 18:33:30|15783.7|15663.7|15783.38|15663.38|15783.8|15663.8|15783.35|15663.35|8
1648233220000|2022-03-25 18:33:40|15783.31|15663.31|15784.28|15664.28|15784.41|15664.41|15783.31|15663.31|8
1648233230000|2022-03-25 18:33:50|15784.27|15664.27|15784.49|15664.49|15784.55|15664.55|15784.06|15664.06|9
1648233240000|2022-03-25 18:34:00|15784.57|15664.57|15785.74|15665.74|15785.74|15665.74|15784.57|15664.57|9
1648233250000|2022-03-25 18:34:10|15785.84|15665.84|15785.41|15665.41|15785.84|15665.84|15785.32|15665.32|8
1648233260000|2022-03-25 18:34:20|15785.7|15665.7|15787.08|15667.08|15787.08|15667.08|15784.55|15664.55|10
1648233270000|2022-03-25 18:34:30|15785.87|15665.87|15784.38|15664.38|15785.87|15665.87|15784.38|15664.38|9
1648233280000|2022-03-25 18:34:40|15784.43|15664.43|15785.41|15665.41|15785.41|15665.41|15783.78|15663.78|9
1648233290000|2022-03-25 18:34:50|15785.64|15665.64|15786.53|15666.53|15786.53|15666.53|15785.64|15665.64|9
1648233300000|2022-03-25 18:35:00|15786.97|15666.97|15786.67|15666.67|15787.5|15667.5|15786.49|15666.49|8
1648233310000|2022-03-25 18:35:10|15785.8|15665.8|15783.02|15663.02|15785.98|15665.98|15783.02|15663.02|10
1648233320000|2022-03-25 18:35:20|15781.94|15661.94|15782.15|15662.15|15782.28|15662.28|15781.55|15661.55|10
1648233330000|2022-03-25 18:35:30|15782.4|15662.4|15782.58|15662.58|15782.63|15662.63|15782.2|15662.2|9
1648233340000|2022-03-25 18:35:40|15782.66|15662.66|15782.19|15662.19|15783.07|15663.07|15782.19|15662.19|10
1648233350000|2022-03-25 18:35:50|15782.26|15662.26|15781.48|15661.48|15782.26|15662.26|15781.21|15661.21|8
1648233360000|2022-03-25 18:36:00|15781.67|15661.67|15781.75|15661.75|15781.75|15661.75|15781.3|15661.3|7
1648233370000|2022-03-25 18:36:10|15781.81|15661.81|15783.59|15663.59|15783.59|15663.59|15781.69|15661.69|7
1648233380000|2022-03-25 18:36:20|15783.73|15663.73|15782.99|15662.99|15783.82|15663.82|15782.62|15662.62|8
1648233390000|2022-03-25 18:36:30|15782.94|15662.94|15781.87|15661.87|15782.94|15662.94|15781.3|15661.3|10
1648233400000|2022-03-25 18:36:40|15781.37|15661.37|15780.15|15660.15|15781.37|15661.37|15780.05|15660.05|10
1648233410000|2022-03-25 18:36:50|15781.1|15661.1|15779.8|15659.8|15781.1|15661.1|15779.8|15659.8|9
1648233420000|2022-03-25 18:37:00|15779.74|15659.74|15779.02|15659.02|15779.78|15659.78|15779.02|15659.02|9
1648233430000|2022-03-25 18:37:10|15778.96|15658.96|15778.21|15658.21|15779.39|15659.39|15778.21|15658.21|9
1648233440000|2022-03-25 18:37:20|15778.24|15658.24|15778.79|15658.79|15778.79|15658.79|15777.72|15657.72|9
1648233450000|2022-03-25 18:37:30|15778.84|15658.84|15779.69|15659.69|15779.69|15659.69|15778.84|15658.84|9
1648233460000|2022-03-25 18:37:40|15779.85|15659.85|15780.47|15660.47|15780.47|15660.47|15779.73|15659.73|9
1648233470000|2022-03-25 18:37:50|15780.78|15660.78|15781.13|15661.13|15781.13|15661.13|15780.55|15660.55|10
1648233480000|2022-03-25 18:38:00|15781.31|15661.31|15783.38|15663.38|15783.38|15663.38|15781.31|15661.31|10
1648233490000|2022-03-25 18:38:10|15783.7|15663.7|15784.32|15664.32|15784.81|15664.81|15783.66|15663.66|10
1648233500000|2022-03-25 18:38:20|15784.34|15664.34|15780.06|15660.06|15784.42|15664.42|15780.06|15660.06|8
1648233510000|2022-03-25 18:38:30|15780.19|15660.19|15780.4|15660.4|15780.4|15660.4|15779.92|15659.92|10
1648233520000|2022-03-25 18:38:40|15780.41|15660.41|15779.63|15659.63|15780.41|15660.41|15779.63|15659.63|9
1648233530000|2022-03-25 18:38:50|15779.45|15659.45|15778.67|15658.67|15779.45|15659.45|15777.56|15657.56|9
1648233540000|2022-03-25 18:39:00|15778.69|15658.69|15774.54|15654.54|15778.69|15658.69|15774.54|15654.54|9
1648233550000|2022-03-25 18:39:10|15774.52|15654.52|15773.77|15653.77|15774.52|15654.52|15773.7|15653.7|9
1648233560000|2022-03-25 18:39:20|15772.37|15652.37|15770.92|15650.92|15772.37|15652.37|15770.78|15650.78|9
1648233570000|2022-03-25 18:39:30|15770.98|15650.98|15768.65|15648.65|15771.06|15651.06|15768.65|15648.65|8
1648233580000|2022-03-25 18:39:40|15768.68|15648.68|15767.84|15647.84|15768.68|15648.68|15767.84|15647.84|10
1648233590000|2022-03-25 18:39:50|15766.57|15646.57|15765.43|15645.43|15766.68|15646.68|15765.43|15645.43|9
1648233600000|2022-03-25 18:40:00|15765.52|15645.52|15764.6|15644.6|15765.52|15645.52|15763.9|15643.9|8
1648233610000|2022-03-25 18:40:10|15764.5|15644.5|15764.7|15644.7|15764.95|15644.95|15764.5|15644.5|10
1648233620000|2022-03-25 18:40:20|15764.54|15644.54|15764.65|15644.65|15764.9|15644.9|15764.48|15644.48|8
1648233630000|2022-03-25 18:40:30|15764.62|15644.62|15764.26|15644.26|15764.76|15644.76|15764.26|15644.26|10
1648233640000|2022-03-25 18:40:40|15763.95|15643.95|15764.1|15644.1|15764.12|15644.12|15763.81|15643.81|9
1648233650000|2022-03-25 18:40:50|15764.09|15644.09|15764.1|15644.1|15764.18|15644.18|15763.79|15643.79|9
1648233660000|2022-03-25 18:41:00|15764.08|15644.08|15764.88|15644.88|15764.88|15644.88|15763.18|15643.18|10
1648233670000|2022-03-25 18:41:10|15764.94|15644.94|15765.3|15645.3|15765.31|15645.31|15764.93|15644.93|9
1648233680000|2022-03-25 18:41:20|15765.35|15645.35|15765.25|15645.25|15765.35|15645.35|15765.06|15645.06|8
1648233690000|2022-03-25 18:41:30|15765.3|15645.3|15765.26|15645.26|15765.3|15645.3|15764.69|15644.69|8
1648233700000|2022-03-25 18:41:40|15765.27|15645.27|15766.46|15646.46|15766.46|15646.46|15765.27|15645.27|10
1648233710000|2022-03-25 18:41:50|15766.44|15646.44|15766.65|15646.65|15766.77|15646.77|15766.44|15646.44|8
1648233720000|2022-03-25 18:42:00|15767.48|15647.48|15768.45|15648.45|15768.45|15648.45|15767.48|15647.48|9
1648233730000|2022-03-25 18:42:10|15768.78|15648.78|15770.17|15650.17|15770.18|15650.18|15768.78|15648.78|10
1648233740000|2022-03-25 18:42:20|15770.31|15650.31|15771.6|15651.6|15771.6|15651.6|15770.27|15650.27|10
1648233750000|2022-03-25 18:42:30|15771.84|15651.84|15773.83|15653.83|15773.83|15653.83|15771.84|15651.84|10
1648233760000|2022-03-25 18:42:40|15773.81|15653.81|15774.43|15654.43|15774.53|15654.53|15773.64|15653.64|10
1648233770000|2022-03-25 18:42:50|15774.39|15654.39|15775.03|15655.03|15775.03|15655.03|15774.3|15654.3|7
1648233780000|2022-03-25 18:43:00|15775.25|15655.25|15776.06|15656.06|15776.06|15656.06|15775.19|15655.19|10
1648233790000|2022-03-25 18:43:10|15776|15656|15775.78|15655.78|15776.26|15656.26|15775.78|15655.78|8
1648233800000|2022-03-25 18:43:20|15776.01|15656.01|15776.24|15656.24|15776.78|15656.78|15775.51|15655.51|10
1648233810000|2022-03-25 18:43:30|15776.12|15656.12|15777.38|15657.38|15778.03|15658.03|15776.12|15656.12|10
1648233820000|2022-03-25 18:43:40|15777.34|15657.34|15778.14|15658.14|15778.14|15658.14|15777.06|15657.06|9
1648233830000|2022-03-25 18:43:50|15777.3|15657.3|15776.31|15656.31|15777.53|15657.53|15776.31|15656.31|9
1648233840000|2022-03-25 18:44:00|15775.95|15655.95|15776.19|15656.19|15776.35|15656.35|15775.93|15655.93|10
1648233850000|2022-03-25 18:44:10|15776.29|15656.29|15776.94|15656.94|15777.11|15657.11|15776.14|15656.14|9
1648233860000|2022-03-25 18:44:20|15776.83|15656.83|15780.14|15660.14|15780.14|15660.14|15776.79|15656.79|7
1648233870000|2022-03-25 18:44:30|15780.18|15660.18|15777.87|15657.87|15780.46|15660.46|15777.87|15657.87|9
1648233880000|2022-03-25 18:44:40|15777.7|15657.7|15777.74|15657.74|15778.03|15658.03|15777.14|15657.14|9
1648233890000|2022-03-25 18:44:50|15780.08|15660.08|15790|15670|15790|15670|15780.08|15660.08|10
1648233900000|2022-03-25 18:45:00|15791.53|15671.53|15792.02|15672.02|15792.38|15672.38|15791.53|15671.53|10
1648233910000|2022-03-25 18:45:10|15792|15672|15790|15670|15792|15672|15789.74|15669.74|10
1648233920000|2022-03-25 18:45:20|15789.75|15669.75|15788.27|15668.27|15789.75|15669.75|15788.27|15668.27|10
1648233930000|2022-03-25 18:45:30|15788|15668|15786.29|15666.29|15788|15668|15786.06|15666.06|10
1648233940000|2022-03-25 18:45:40|15786.5|15666.5|15786|15666|15786.5|15666.5|15785.76|15665.76|7
1648233950000|2022-03-25 18:45:50|15787.31|15667.31|15785.62|15665.62|15787.31|15667.31|15785.52|15665.52|10
1648233960000|2022-03-25 18:46:00|15785.63|15665.63|15785.95|15665.95|15786.1|15666.1|15784.94|15664.94|10
1648233970000|2022-03-25 18:46:10|15786.08|15666.08|15784.51|15664.51|15786.08|15666.08|15784.51|15664.51|10
1648233980000|2022-03-25 18:46:20|15784.44|15664.44|15784.15|15664.15|15784.44|15664.44|15784.15|15664.15|9
1648233990000|2022-03-25 18:46:30|15784.61|15664.61|15785.56|15665.56|15785.56|15665.56|15784.38|15664.38|10
1648234000000|2022-03-25 18:46:40|15785.33|15665.33|15786.37|15666.37|15786.52|15666.52|15785.33|15665.33|8
1648234010000|2022-03-25 18:46:50|15786.51|15666.51|15786.68|15666.68|15786.82|15666.82|15786.14|15666.14|9
1648234020000|2022-03-25 18:47:00|15786.57|15666.57|15787.53|15667.53|15787.53|15667.53|15786.57|15666.57|8
1648234030000|2022-03-25 18:47:10|15787.5|15667.5|15786.53|15666.53|15787.61|15667.61|15786.53|15666.53|10
1648234040000|2022-03-25 18:47:20|15786.45|15666.45|15785.14|15665.14|15786.45|15666.45|15785.13|15665.13|10
1648234050000|2022-03-25 18:47:30|15785.21|15665.21|15787.52|15667.52|15787.52|15667.52|15785.08|15665.08|9
1648234060000|2022-03-25 18:47:40|15787.56|15667.56|15787.93|15667.93|15788.06|15668.06|15787.56|15667.56|9
1648234070000|2022-03-25 18:47:50|15787.81|15667.81|15787.62|15667.62|15787.82|15667.82|15787.5|15667.5|8
1648234080000|2022-03-25 18:48:00|15787.63|15667.63|15786.77|15666.77|15787.96|15667.96|15786.77|15666.77|10
1648234090000|2022-03-25 18:48:10|15786.92|15666.92|15785.28|15665.28|15786.92|15666.92|15785.01|15665.01|10
1648234100000|2022-03-25 18:48:20|15785.23|15665.23|15786.32|15666.32|15786.32|15666.32|15785.23|15665.23|7
1648234110000|2022-03-25 18:48:30|15787.28|15667.28|15788.13|15668.13|15788.13|15668.13|15786.74|15666.74|9
1648234120000|2022-03-25 18:48:40|15787.98|15667.98|15786.75|15666.75|15787.98|15667.98|15786.7|15666.7|9
1648234130000|2022-03-25 18:48:50|15786.84|15666.84|15785.18|15665.18|15787.11|15667.11|15785.18|15665.18|10
1648234140000|2022-03-25 18:49:00|15785.23|15665.23|15784.16|15664.16|15785.23|15665.23|15784.14|15664.14|10
1648234150000|2022-03-25 18:49:10|15784.28|15664.28|15783.19|15663.19|15784.28|15664.28|15782.39|15662.39|9
1648234160000|2022-03-25 18:49:20|15783.26|15663.26|15783.95|15663.95|15783.95|15663.95|15783.26|15663.26|8
1648234170000|2022-03-25 18:49:30|15783.89|15663.89|15783.36|15663.36|15784.22|15664.22|15782.72|15662.72|9
1648234180000|2022-03-25 18:49:40|15783.39|15663.39|15786.32|15666.32|15786.32|15666.32|15783.39|15663.39|10
1648234190000|2022-03-25 18:49:50|15787.35|15667.35|15788.29|15668.29|15788.29|15668.29|15787.35|15667.35|10
1648234200000|2022-03-25 18:50:00|15788.27|15668.27|15789.49|15669.49|15789.49|15669.49|15788.24|15668.24|10
1648234210000|2022-03-25 18:50:10|15789.58|15669.58|15793.15|15673.15|15793.15|15673.15|15789.58|15669.58|10
1648234220000|2022-03-25 18:50:20|15793.43|15673.43|15794.44|15674.44|15794.44|15674.44|15793.43|15673.43|10
1648234230000|2022-03-25 18:50:30|15794.46|15674.46|15798.24|15678.24|15798.24|15678.24|15794.46|15674.46|9
1648234240000|2022-03-25 18:50:40|15798.09|15678.09|15800.74|15680.74|15800.74|15680.74|15797.48|15677.48|10
1648234250000|2022-03-25 18:50:50|15800.31|15680.31|15802.78|15682.78|15802.78|15682.78|15800.18|15680.18|10
1648234260000|2022-03-25 18:51:00|15802.93|15682.93|15803.61|15683.61|15803.61|15683.61|15802.93|15682.93|9
1648234270000|2022-03-25 18:51:10|15803.58|15683.58|15804.7|15684.7|15804.7|15684.7|15803.58|15683.58|10
1648234280000|2022-03-25 18:51:20|15804.65|15684.65|15804.69|15684.69|15804.92|15684.92|15804.6|15684.6|8
1648234290000|2022-03-25 18:51:30|15804.85|15684.85|15805.12|15685.12|15805.12|15685.12|15804.7|15684.7|9
1648234300000|2022-03-25 18:51:40|15805.26|15685.26|15805.47|15685.47|15805.57|15685.57|15804.99|15684.99|9
1648234310000|2022-03-25 18:51:50|15805.61|15685.61|15806.17|15686.17|15806.18|15686.18|15805.61|15685.61|10
1648234320000|2022-03-25 18:52:00|15806.38|15686.38|15807.07|15687.07|15807.13|15687.13|15806.2|15686.2|9
1648234330000|2022-03-25 18:52:10|15806.92|15686.92|15805.46|15685.46|15806.92|15686.92|15805.37|15685.37|9
1648234340000|2022-03-25 18:52:20|15805.47|15685.47|15805.62|15685.62|15805.62|15685.62|15805.23|15685.23|9
1648234350000|2022-03-25 18:52:30|15805.96|15685.96|15807.34|15687.34|15807.34|15687.34|15805.96|15685.96|10
1648234360000|2022-03-25 18:52:40|15807.78|15687.78|15808.92|15688.92|15808.99|15688.99|15807.78|15687.78|10
1648234370000|2022-03-25 18:52:50|15809.04|15689.04|15809.02|15689.02|15809.22|15689.22|15808.61|15688.61|9
1648234380000|2022-03-25 18:53:00|15808.92|15688.92|15808.94|15688.94|15808.99|15688.99|15808.67|15688.67|8
1648234390000|2022-03-25 18:53:10|15808.97|15688.97|15809.95|15689.95|15809.95|15689.95|15808.89|15688.89|7
1648234400000|2022-03-25 18:53:20|15810.01|15690.01|15810.44|15690.44|15810.46|15690.46|15809.93|15689.93|9
1648234410000|2022-03-25 18:53:30|15810.41|15690.41|15810.66|15690.66|15811.07|15691.07|15810.34|15690.34|10
1648234420000|2022-03-25 18:53:40|15811.75|15691.75|15814|15694|15814.02|15694.02|15811.75|15691.75|9
1648234430000|2022-03-25 18:53:50|15813.79|15693.79|15812.11|15692.11|15813.8|15693.8|15812.11|15692.11|9
1648234440000|2022-03-25 18:54:00|15812.02|15692.02|15815.13|15695.13|15815.13|15695.13|15812.02|15692.02|10
1648234450000|2022-03-25 18:54:10|15814.76|15694.76|15815.73|15695.73|15815.84|15695.84|15814.76|15694.76|10
1648234460000|2022-03-25 18:54:20|15815.46|15695.46|15816.62|15696.62|15816.62|15696.62|15815.4|15695.4|10
1648234470000|2022-03-25 18:54:30|15816.97|15696.97|15818.18|15698.18|15818.18|15698.18|15816.97|15696.97|7
1648234480000|2022-03-25 18:54:40|15818.47|15698.47|15818.45|15698.45|15818.6|15698.6|15818.32|15698.32|9
1648234490000|2022-03-25 18:54:50|15818.4|15698.4|15818.61|15698.61|15818.61|15698.61|15818.4|15698.4|10
1648234500000|2022-03-25 18:55:00|15818.77|15698.77|15818.48|15698.48|15818.85|15698.85|15818.48|15698.48|9
1648234510000|2022-03-25 18:55:10|15818.58|15698.58|15817.02|15697.02|15818.79|15698.79|15817.02|15697.02|8
1648234520000|2022-03-25 18:55:20|15816.99|15696.99|15817.23|15697.23|15817.66|15697.66|15816.92|15696.92|9
1648234530000|2022-03-25 18:55:30|15817.01|15697.01|15818.02|15698.02|15818.02|15698.02|15817.01|15697.01|9
1648234540000|2022-03-25 18:55:40|15818.21|15698.21|15820.18|15700.18|15820.18|15700.18|15817.9|15697.9|10
1648234550000|2022-03-25 18:55:50|15820.28|15700.28|15819.38|15699.38|15820.65|15700.65|15818.94|15698.94|10
1648234560000|2022-03-25 18:56:00|15820.55|15700.55|15820.77|15700.77|15821.21|15701.21|15820.36|15700.36|10
1648234570000|2022-03-25 18:56:10|15820.98|15700.98|15822.56|15702.56|15822.81|15702.81|15820.98|15700.98|10
1648234580000|2022-03-25 18:56:20|15822.02|15702.02|15818.91|15698.91|15822.02|15702.02|15818.91|15698.91|8
1648234590000|2022-03-25 18:56:30|15818.97|15698.97|15815.9|15695.9|15818.97|15698.97|15815.61|15695.61|9
1648234600000|2022-03-25 18:56:40|15815.35|15695.35|15815.17|15695.17|15815.98|15695.98|15815.17|15695.17|10
1648234610000|2022-03-25 18:56:50|15815.06|15695.06|15815.54|15695.54|15815.89|15695.89|15815.06|15695.06|10
1648234620000|2022-03-25 18:57:00|15815.57|15695.57|15815|15695|15815.57|15695.57|15814.89|15694.89|9
1648234630000|2022-03-25 18:57:10|15814.89|15694.89|15815.68|15695.68|15815.7|15695.7|15814.65|15694.65|10
1648234640000|2022-03-25 18:57:20|15815.3|15695.3|15815.32|15695.32|15815.48|15695.48|15815.25|15695.25|10
1648234650000|2022-03-25 18:57:30|15815.81|15695.81|15817.52|15697.52|15817.52|15697.52|15815.81|15695.81|10
1648234660000|2022-03-25 18:57:40|15817.72|15697.72|15817.63|15697.63|15817.73|15697.73|15817.39|15697.39|10
1648234670000|2022-03-25 18:57:50|15817.74|15697.74|15815.86|15695.86|15818.38|15698.38|15815.86|15695.86|10
1648234680000|2022-03-25 18:58:00|15815.37|15695.37|15813.21|15693.21|15815.37|15695.37|15813.07|15693.07|10
1648234690000|2022-03-25 18:58:10|15813.18|15693.18|15813.37|15693.37|15813.37|15693.37|15812.83|15692.83|9
1648234700000|2022-03-25 18:58:20|15813.51|15693.51|15812.17|15692.17|15813.9|15693.9|15812.17|15692.17|9
1648234710000|2022-03-25 18:58:30|15811.35|15691.35|15809.52|15689.52|15811.35|15691.35|15809.52|15689.52|7
1648234720000|2022-03-25 18:58:40|15809.64|15689.64|15809.13|15689.13|15809.64|15689.64|15808.96|15688.96|9
1648234730000|2022-03-25 18:58:50|15808.98|15688.98|15808.49|15688.49|15809.1|15689.1|15808.31|15688.31|10
1648234740000|2022-03-25 18:59:00|15808.14|15688.14|15808.21|15688.21|15808.89|15688.89|15808.14|15688.14|10
1648234750000|2022-03-25 18:59:10|15808.35|15688.35|15809.46|15689.46|15809.46|15689.46|15808.31|15688.31|8
1648234760000|2022-03-25 18:59:20|15809.82|15689.82|15811.21|15691.21|15811.68|15691.68|15809.82|15689.82|9
1648234770000|2022-03-25 18:59:30|15811.32|15691.32|15810.9|15690.9|15811.6|15691.6|15810.9|15690.9|8
1648234780000|2022-03-25 18:59:40|15810.91|15690.91|15810.65|15690.65|15811.31|15691.31|15810.65|15690.65|10
1648234790000|2022-03-25 18:59:50|15811.78|15691.78|15811.42|15691.42|15812.05|15692.05|15811.42|15691.42|7
1648234800000|2022-03-25 19:00:00|15811.36|15691.36|15813.23|15693.23|15813.23|15693.23|15811.36|15691.36|10
1648234810000|2022-03-25 19:00:10|15813.67|15693.67|15814.51|15694.51|15814.51|15694.51|15813.67|15693.67|9
1648234820000|2022-03-25 19:00:20|15814.56|15694.56|15814.64|15694.64|15814.65|15694.65|15814.32|15694.32|9
1648234830000|2022-03-25 19:00:30|15814.62|15694.62|15813.06|15693.06|15814.96|15694.96|15812.97|15692.97|10
1648234840000|2022-03-25 19:00:40|15812.8|15692.8|15810.94|15690.94|15812.99|15692.99|15810.94|15690.94|10
1648234850000|2022-03-25 19:00:50|15810.57|15690.57|15807.78|15687.78|15810.57|15690.57|15807.78|15687.78|10
1648234860000|2022-03-25 19:01:00|15806.36|15686.36|15804.47|15684.47|15806.41|15686.41|15804.37|15684.37|10
1648234870000|2022-03-25 19:01:10|15804.46|15684.46|15798.68|15678.68|15804.46|15684.46|15798.68|15678.68|8
1648234880000|2022-03-25 19:01:20|15797.9|15677.9|15795.82|15675.82|15797.9|15677.9|15795.53|15675.53|9
1648234890000|2022-03-25 19:01:30|15795.94|15675.94|15794.45|15674.45|15795.94|15675.94|15794.45|15674.45|9
1648234900000|2022-03-25 19:01:40|15793.44|15673.44|15793.07|15673.07|15793.44|15673.44|15793.07|15673.07|10
1648234910000|2022-03-25 19:01:50|15792.81|15672.81|15790.52|15670.52|15792.81|15672.81|15790.52|15670.52|9
1648234920000|2022-03-25 19:02:00|15790.47|15670.47|15791.25|15671.25|15791.29|15671.29|15790.24|15670.24|9
1648234930000|2022-03-25 19:02:10|15791.39|15671.39|15791.69|15671.69|15791.69|15671.69|15789.8|15669.8|9
1648234940000|2022-03-25 19:02:20|15791.19|15671.19|15787.9|15667.9|15791.19|15671.19|15787.9|15667.9|10
1648234950000|2022-03-25 19:02:30|15786.01|15666.01|15783.93|15663.93|15786.01|15666.01|15783.72|15663.72|9
1648234960000|2022-03-25 19:02:40|15783.88|15663.88|15782.79|15662.79|15783.88|15663.88|15782.79|15662.79|9
1648234970000|2022-03-25 19:02:50|15781.79|15661.79|15779.29|15659.29|15781.79|15661.79|15779.29|15659.29|9
1648234980000|2022-03-25 19:03:00|15778.91|15658.91|15776.88|15656.88|15778.91|15658.91|15776.88|15656.88|9
1648234990000|2022-03-25 19:03:10|15776.83|15656.83|15776.28|15656.28|15777.52|15657.52|15775.81|15655.81|10
1648235000000|2022-03-25 19:03:20|15776.27|15656.27|15778.61|15658.61|15778.61|15658.61|15776.27|15656.27|6
1648235010000|2022-03-25 19:03:30|15779.17|15659.17|15779.4|15659.4|15779.6|15659.6|15779.06|15659.06|10
1648235020000|2022-03-25 19:03:40|15779.54|15659.54|15779.7|15659.7|15780.05|15660.05|15779.54|15659.54|10
1648235030000|2022-03-25 19:03:50|15779.71|15659.71|15778.09|15658.09|15779.71|15659.71|15778.09|15658.09|8
1648235040000|2022-03-25 19:04:00|15778.04|15658.04|15776.98|15656.98|15778.04|15658.04|15776.88|15656.88|10
1648235050000|2022-03-25 19:04:10|15777.01|15657.01|15776.61|15656.61|15777.17|15657.17|15776.28|15656.28|10
1648235060000|2022-03-25 19:04:20|15776.39|15656.39|15776.08|15656.08|15776.78|15656.78|15776.01|15656.01|10
1648235070000|2022-03-25 19:04:30|15776.07|15656.07|15776.06|15656.06|15776.21|15656.21|15775.76|15655.76|8
1648235080000|2022-03-25 19:04:40|15776.7|15656.7|15776.9|15656.9|15776.9|15656.9|15776.33|15656.33|8
1648235090000|2022-03-25 19:04:50|15776.97|15656.97|15777.27|15657.27|15777.63|15657.63|15776.75|15656.75|9
1648235100000|2022-03-25 19:05:00|15777.5|15657.5|15778.32|15658.32|15778.32|15658.32|15777.09|15657.09|10
1648235110000|2022-03-25 19:05:10|15778.46|15658.46|15778.33|15658.33|15778.54|15658.54|15778.16|15658.16|10
1648235120000|2022-03-25 19:05:20|15778.36|15658.36|15777.49|15657.49|15778.61|15658.61|15777.27|15657.27|9
1648235130000|2022-03-25 19:05:30|15777.39|15657.39|15775.95|15655.95|15777.39|15657.39|15775.76|15655.76|10
1648235140000|2022-03-25 19:05:40|15776.65|15656.65|15776.21|15656.21|15776.88|15656.88|15776.21|15656.21|9
1648235150000|2022-03-25 19:05:50|15775.82|15655.82|15774.73|15654.73|15775.82|15655.82|15774.68|15654.68|9
1648235160000|2022-03-25 19:06:00|15774.7|15654.7|15771.63|15651.63|15774.7|15654.7|15771.63|15651.63|10
1648235170000|2022-03-25 19:06:10|15770.07|15650.07|15766.32|15646.32|15770.07|15650.07|15766.32|15646.32|10
1648235180000|2022-03-25 19:06:20|15766.04|15646.04|15765.07|15645.07|15766.18|15646.18|15764.69|15644.69|10
1648235190000|2022-03-25 19:06:30|15764.52|15644.52|15764.87|15644.87|15765.54|15645.54|15764.36|15644.36|10
1648235200000|2022-03-25 19:06:40|15764.78|15644.78|15765.95|15645.95|15765.95|15645.95|15764.78|15644.78|9
1648235210000|2022-03-25 19:06:50|15766.05|15646.05|15766.87|15646.87|15766.87|15646.87|15766.05|15646.05|10
1648235220000|2022-03-25 19:07:00|15766.77|15646.77|15765.53|15645.53|15766.77|15646.77|15765.53|15645.53|10
1648235230000|2022-03-25 19:07:10|15764.97|15644.97|15763.96|15643.96|15764.97|15644.97|15763.96|15643.96|10
1648235240000|2022-03-25 19:07:20|15763.87|15643.87|15761.38|15641.38|15763.87|15643.87|15761.38|15641.38|10
1648235250000|2022-03-25 19:07:30|15760.75|15640.75|15757|15637|15760.75|15640.75|15756.91|15636.91|10
1648235260000|2022-03-25 19:07:40|15756.74|15636.74|15755.92|15635.92|15756.8|15636.8|15755.92|15635.92|9
1648235270000|2022-03-25 19:07:50|15755.96|15635.96|15754.75|15634.75|15755.97|15635.97|15753.91|15633.91|10
1648235280000|2022-03-25 19:08:00|15754.56|15634.56|15755.02|15635.02|15755.71|15635.71|15754.21|15634.21|10
1648235290000|2022-03-25 19:08:10|15754.11|15634.11|15753.23|15633.23|15754.11|15634.11|15752|15632|10
1648235300000|2022-03-25 19:08:20|15752.58|15632.58|15748.33|15628.33|15752.58|15632.58|15748.33|15628.33|10
1648235310000|2022-03-25 19:08:30|15744.79|15624.79|15742.2|15622.2|15744.79|15624.79|15742.2|15622.2|10
1648235320000|2022-03-25 19:08:40|15742.71|15622.71|15741|15621|15742.71|15622.71|15740.28|15620.28|10
1648235330000|2022-03-25 19:08:50|15741.49|15621.49|15745.4|15625.4|15745.4|15625.4|15739.8|15619.8|10
1648235340000|2022-03-25 19:09:00|15745.15|15625.15|15745.06|15625.06|15745.15|15625.15|15744.7|15624.7|9
1648235350000|2022-03-25 19:09:10|15745.16|15625.16|15744.16|15624.16|15745.55|15625.55|15743.78|15623.78|8
1648235360000|2022-03-25 19:09:20|15745.06|15625.06|15742.95|15622.95|15745.09|15625.09|15742.91|15622.91|9
1648235370000|2022-03-25 19:09:30|15741.68|15621.68|15738.89|15618.89|15741.72|15621.72|15738.79|15618.79|10
1648235380000|2022-03-25 19:09:40|15739.09|15619.09|15737.97|15617.97|15739.09|15619.09|15737.97|15617.97|10
1648235390000|2022-03-25 19:09:50|15737.96|15617.96|15737.11|15617.11|15737.96|15617.96|15736.93|15616.93|10
1648235400000|2022-03-25 19:10:00|15737.3|15617.3|15737.91|15617.91|15738.01|15618.01|15737.3|15617.3|8
1648235410000|2022-03-25 19:10:10|15738.11|15618.11|15739.52|15619.52|15739.52|15619.52|15738.11|15618.11|10
1648235420000|2022-03-25 19:10:20|15739.54|15619.54|15739.82|15619.82|15740.02|15620.02|15739.54|15619.54|8
1648235430000|2022-03-25 19:10:30|15739.36|15619.36|15738.82|15618.82|15739.39|15619.39|15738.7|15618.7|10
1648235440000|2022-03-25 19:10:40|15738.6|15618.6|15738.29|15618.29|15738.7|15618.7|15738.18|15618.18|10
1648235450000|2022-03-25 19:10:50|15738.18|15618.18|15737.54|15617.54|15738.29|15618.29|15737.49|15617.49|9
1648235460000|2022-03-25 19:11:00|15737.77|15617.77|15737.56|15617.56|15737.77|15617.77|15737.17|15617.17|9
1648235470000|2022-03-25 19:11:10|15737.86|15617.86|15740.38|15620.38|15740.38|15620.38|15737.86|15617.86|9
1648235480000|2022-03-25 19:11:20|15740.55|15620.55|15740.78|15620.78|15740.85|15620.85|15740.5|15620.5|8
1648235490000|2022-03-25 19:11:30|15740.69|15620.69|15741.27|15621.27|15741.29|15621.29|15740.53|15620.53|8
1648235500000|2022-03-25 19:11:40|15741.07|15621.07|15741.85|15621.85|15741.85|15621.85|15741.07|15621.07|9
1648235510000|2022-03-25 19:11:50|15742|15622|15740.89|15620.89|15742|15622|15740.06|15620.06|10
1648235520000|2022-03-25 19:12:00|15740.75|15620.75|15741.44|15621.44|15741.44|15621.44|15740.75|15620.75|8
1648235530000|2022-03-25 19:12:10|15741.24|15621.24|15741.7|15621.7|15742.09|15622.09|15741.15|15621.15|9
1648235540000|2022-03-25 19:12:20|15741.59|15621.59|15739.01|15619.01|15741.59|15621.59|15739.01|15619.01|10
1648235550000|2022-03-25 19:12:30|15738.91|15618.91|15737.5|15617.5|15738.91|15618.91|15737.39|15617.39|10
1648235560000|2022-03-25 19:12:40|15737.31|15617.31|15736.35|15616.35|15737.31|15617.31|15736.35|15616.35|9
1648235570000|2022-03-25 19:12:50|15736.32|15616.32|15734.94|15614.94|15736.32|15616.32|15734.94|15614.94|10
1648235580000|2022-03-25 19:13:00|15734.93|15614.93|15734.13|15614.13|15734.99|15614.99|15733.9|15613.9|10
1648235590000|2022-03-25 19:13:10|15733.85|15613.85|15733.16|15613.16|15733.85|15613.85|15733.11|15613.11|10
1648235600000|2022-03-25 19:13:20|15733.19|15613.19|15734.65|15614.65|15734.65|15614.65|15733.19|15613.19|8
1648235610000|2022-03-25 19:13:30|15734.35|15614.35|15735.61|15615.61|15736.24|15616.24|15734.31|15614.31|9
1648235620000|2022-03-25 19:13:40|15735.03|15615.03|15734.6|15614.6|15735.03|15615.03|15734.36|15614.36|10
1648235630000|2022-03-25 19:13:50|15734.89|15614.89|15734.73|15614.73|15735.18|15615.18|15733.71|15613.71|9
1648235640000|2022-03-25 19:14:00|15734.95|15614.95|15734.72|15614.72|15735.24|15615.24|15734.57|15614.57|7
1648235650000|2022-03-25 19:14:10|15734.75|15614.75|15734.86|15614.86|15734.89|15614.89|15734.67|15614.67|8
1648235660000|2022-03-25 19:14:20|15734.76|15614.76|15735.4|15615.4|15735.4|15615.4|15734.69|15614.69|10
1648235670000|2022-03-25 19:14:30|15735.58|15615.58|15735.74|15615.74|15735.74|15615.74|15735.31|15615.31|9
1648235680000|2022-03-25 19:14:40|15736.25|15616.25|15739.19|15619.19|15739.19|15619.19|15736.25|15616.25|9
1648235690000|2022-03-25 19:14:50|15739.2|15619.2|15740.77|15620.77|15740.8|15620.8|15739.18|15619.18|10
1648235700000|2022-03-25 19:15:00|15740.81|15620.81|15741.51|15621.51|15741.79|15621.79|15740.81|15620.81|10
1648235710000|2022-03-25 19:15:10|15741.35|15621.35|15742.01|15622.01|15742.04|15622.04|15741.35|15621.35|10
1648235720000|2022-03-25 19:15:20|15741.84|15621.84|15741.64|15621.64|15741.84|15621.84|15741.47|15621.47|9
1648235730000|2022-03-25 19:15:30|15741.65|15621.65|15740.7|15620.7|15742.29|15622.29|15740.7|15620.7|9
1648235740000|2022-03-25 19:15:40|15740.59|15620.59|15738.7|15618.7|15740.62|15620.62|15738.28|15618.28|10
1648235750000|2022-03-25 19:15:50|15738.37|15618.37|15737.93|15617.93|15738.43|15618.43|15737.67|15617.67|10
1648235760000|2022-03-25 19:16:00|15738.04|15618.04|15737.42|15617.42|15738.55|15618.55|15737.42|15617.42|10
1648235770000|2022-03-25 19:16:10|15737.54|15617.54|15735.83|15615.83|15737.54|15617.54|15735.83|15615.83|10
1648235780000|2022-03-25 19:16:20|15735.28|15615.28|15732.3|15612.3|15735.28|15615.28|15732.3|15612.3|10
1648235790000|2022-03-25 19:16:30|15732.36|15612.36|15731.44|15611.44|15732.36|15612.36|15731.23|15611.23|10
1648235800000|2022-03-25 19:16:40|15731.59|15611.59|15730.91|15610.91|15731.59|15611.59|15730.74|15610.74|10
1648235810000|2022-03-25 19:16:50|15730.9|15610.9|15727.66|15607.66|15730.9|15610.9|15727.66|15607.66|8
1648235820000|2022-03-25 19:17:00|15727.02|15607.02|15724.78|15604.78|15727.02|15607.02|15724.7|15604.7|10
1648235830000|2022-03-25 19:17:10|15724.4|15604.4|15722.33|15602.33|15724.78|15604.78|15722.15|15602.15|10
1648235840000|2022-03-25 19:17:20|15721.95|15601.95|15720.92|15600.92|15721.95|15601.95|15720.67|15600.67|9
1648235850000|2022-03-25 19:17:30|15720.88|15600.88|15720.57|15600.57|15720.96|15600.96|15720.57|15600.57|10
1648235860000|2022-03-25 19:17:40|15720.54|15600.54|15716.69|15596.69|15720.54|15600.54|15716.69|15596.69|10
1648235870000|2022-03-25 19:17:50|15716.41|15596.41|15713.68|15593.68|15716.41|15596.41|15712.92|15592.92|10
1648235880000|2022-03-25 19:18:00|15713.03|15593.03|15714.38|15594.38|15714.38|15594.38|15713.03|15593.03|10
1648235890000|2022-03-25 19:18:10|15714.2|15594.2|15714.7|15594.7|15714.7|15594.7|15714.2|15594.2|9
1648235900000|2022-03-25 19:18:20|15714.56|15594.56|15713.61|15593.61|15714.96|15594.96|15713.61|15593.61|10
1648235910000|2022-03-25 19:18:30|15713.14|15593.14|15713.64|15593.64|15713.64|15593.64|15712.81|15592.81|10
1648235920000|2022-03-25 19:18:40|15713.59|15593.59|15715.09|15595.09|15715.09|15595.09|15713.47|15593.47|10
1648235930000|2022-03-25 19:18:50|15715.1|15595.1|15715.44|15595.44|15715.55|15595.55|15715.1|15595.1|9
1648235940000|2022-03-25 19:19:00|15715.69|15595.69|15720.1|15600.1|15720.1|15600.1|15715.69|15595.69|10
1648235950000|2022-03-25 19:19:10|15720.01|15600.01|15723.25|15603.25|15723.91|15603.91|15720.01|15600.01|10
1648235960000|2022-03-25 19:19:20|15723.38|15603.38|15723.51|15603.51|15723.86|15603.86|15723.02|15603.02|9
1648235970000|2022-03-25 19:19:30|15723.57|15603.57|15724.2|15604.2|15724.25|15604.25|15723.57|15603.57|9
1648235980000|2022-03-25 19:19:40|15723.9|15603.9|15724.34|15604.34|15724.34|15604.34|15723.85|15603.85|8
1648235990000|2022-03-25 19:19:50|15724.37|15604.37|15722.08|15602.08|15724.37|15604.37|15722.08|15602.08|10
1648236000000|2022-03-25 19:20:00|15721.66|15601.66|15723.85|15603.85|15724.39|15604.39|15721.66|15601.66|10
1648236010000|2022-03-25 19:20:10|15724.13|15604.13|15723.66|15603.66|15724.13|15604.13|15722.97|15602.97|9
1648236020000|2022-03-25 19:20:20|15722.7|15602.7|15724.74|15604.74|15724.74|15604.74|15722.28|15602.28|9
1648236030000|2022-03-25 19:20:30|15724.92|15604.92|15723.76|15603.76|15725.15|15605.15|15723.76|15603.76|10
1648236040000|2022-03-25 19:20:40|15724.13|15604.13|15718.09|15598.09|15724.13|15604.13|15718.09|15598.09|10
1648236050000|2022-03-25 19:20:50|15717.77|15597.77|15716.75|15596.75|15717.77|15597.77|15716.75|15596.75|9
1648236060000|2022-03-25 19:21:00|15716.76|15596.76|15715.94|15595.94|15716.79|15596.79|15715.69|15595.69|10
1648236070000|2022-03-25 19:21:10|15715.96|15595.96|15714.4|15594.4|15715.99|15595.99|15714.19|15594.19|10
1648236080000|2022-03-25 19:21:20|15714.11|15594.11|15710.72|15590.72|15714.11|15594.11|15710.72|15590.72|10
1648236090000|2022-03-25 19:21:30|15710.26|15590.26|15710.39|15590.39|15711.09|15591.09|15710.01|15590.01|9
1648236100000|2022-03-25 19:21:40|15709.85|15589.85|15710.21|15590.21|15710.21|15590.21|15709.6|15589.6|8
1648236110000|2022-03-25 19:21:50|15710.32|15590.32|15712.88|15592.88|15712.92|15592.92|15710.11|15590.11|10
1648236120000|2022-03-25 19:22:00|15713.29|15593.29|15709.41|15589.41|15713.29|15593.29|15709.41|15589.41|10
1648236130000|2022-03-25 19:22:10|15709.3|15589.3|15705.07|15585.07|15709.3|15589.3|15705.07|15585.07|9
1648236140000|2022-03-25 19:22:20|15705.04|15585.04|15704.47|15584.47|15705.04|15585.04|15704.43|15584.43|9
1648236150000|2022-03-25 19:22:30|15704.63|15584.63|15703.76|15583.76|15704.74|15584.74|15703.76|15583.76|9
1648236160000|2022-03-25 19:22:40|15704.22|15584.22|15702.53|15582.53|15704.22|15584.22|15702.53|15582.53|9
1648236170000|2022-03-25 19:22:50|15702.18|15582.18|15697.84|15577.84|15702.18|15582.18|15697.65|15577.65|10
1648236180000|2022-03-25 19:23:00|15697|15577|15696.03|15576.03|15697|15577|15695.91|15575.91|10
1648236190000|2022-03-25 19:23:10|15696|15576|15695.27|15575.27|15696.81|15576.81|15695.26|15575.26|10
1648236200000|2022-03-25 19:23:20|15695.25|15575.25|15693.91|15573.91|15695.25|15575.25|15693.72|15573.72|10
1648236210000|2022-03-25 19:23:30|15693.03|15573.03|15689.41|15569.41|15693.36|15573.36|15689.38|15569.38|10
1648236220000|2022-03-25 19:23:40|15689.42|15569.42|15686.87|15566.87|15689.42|15569.42|15686.86|15566.86|9
1648236230000|2022-03-25 19:23:50|15687.31|15567.31|15688.58|15568.58|15688.58|15568.58|15687.19|15567.19|10
1648236240000|2022-03-25 19:24:00|15688.66|15568.66|15688.27|15568.27|15688.7|15568.7|15688.27|15568.27|10
1648236250000|2022-03-25 19:24:10|15689.34|15569.34|15691.58|15571.58|15691.58|15571.58|15689.34|15569.34|9
1648236260000|2022-03-25 19:24:20|15691.34|15571.34|15692.59|15572.59|15692.71|15572.71|15691.34|15571.34|9
1648236270000|2022-03-25 19:24:30|15692.68|15572.68|15693.32|15573.32|15693.32|15573.32|15692.67|15572.67|9
1648236280000|2022-03-25 19:24:40|15693.3|15573.3|15695.57|15575.57|15695.57|15575.57|15693.3|15573.3|10
1648236290000|2022-03-25 19:24:50|15695.72|15575.72|15695.37|15575.37|15695.93|15575.93|15695.37|15575.37|10
1648236300000|2022-03-25 19:25:00|15694.38|15574.38|15693.7|15573.7|15695.14|15575.14|15693.7|15573.7|10
1648236310000|2022-03-25 19:25:10|15694.75|15574.75|15695.25|15575.25|15695.57|15575.57|15694.51|15574.51|9
1648236320000|2022-03-25 19:25:20|15695.6|15575.6|15695.74|15575.74|15695.74|15575.74|15695.35|15575.35|9
1648236330000|2022-03-25 19:25:30|15695.93|15575.93|15696.61|15576.61|15696.81|15576.81|15695.93|15575.93|9
1648236340000|2022-03-25 19:25:40|15696.78|15576.78|15697.02|15577.02|15697.1|15577.1|15696.59|15576.59|10
1648236350000|2022-03-25 19:25:50|15696.95|15576.95|15696.63|15576.63|15696.98|15576.98|15696.33|15576.33|8
1648236360000|2022-03-25 19:26:00|15696.7|15576.7|15696.21|15576.21|15697.4|15577.4|15696.21|15576.21|9
1648236370000|2022-03-25 19:26:10|15695.54|15575.54|15693.97|15573.97|15696.45|15576.45|15693.97|15573.97|10
1648236380000|2022-03-25 19:26:20|15693.06|15573.06|15692.52|15572.52|15693.06|15573.06|15692.29|15572.29|9
1648236390000|2022-03-25 19:26:30|15692.59|15572.59|15691.6|15571.6|15692.67|15572.67|15691.49|15571.49|10
1648236400000|2022-03-25 19:26:40|15691.43|15571.43|15687.77|15567.77|15691.43|15571.43|15687.48|15567.48|10
1648236410000|2022-03-25 19:26:50|15687.36|15567.36|15682.53|15562.53|15687.36|15567.36|15682.53|15562.53|10
1648236420000|2022-03-25 19:27:00|15682.56|15562.56|15682.08|15562.08|15682.56|15562.56|15681.49|15561.49|7
1648236430000|2022-03-25 19:27:10|15682.06|15562.06|15681.83|15561.83|15682.4|15562.4|15681.83|15561.83|8
1648236440000|2022-03-25 19:27:20|15681.89|15561.89|15681.63|15561.63|15681.89|15561.89|15681.33|15561.33|8
1648236450000|2022-03-25 19:27:30|15681.71|15561.71|15681.51|15561.51|15682.05|15562.05|15681.26|15561.26|9
1648236460000|2022-03-25 19:27:40|15681.05|15561.05|15682.67|15562.67|15682.7|15562.7|15680.79|15560.79|10
1648236470000|2022-03-25 19:27:50|15682.7|15562.7|15682.81|15562.81|15682.91|15562.91|15682.7|15562.7|8
1648236480000|2022-03-25 19:28:00|15682.87|15562.87|15682.67|15562.67|15683.19|15563.19|15682.18|15562.18|10
1648236490000|2022-03-25 19:28:10|15682.61|15562.61|15682.55|15562.55|15683.27|15563.27|15682.52|15562.52|9
1648236500000|2022-03-25 19:28:20|15682.53|15562.53|15680.97|15560.97|15682.53|15562.53|15680.97|15560.97|8
1648236510000|2022-03-25 19:28:30|15680.94|15560.94|15679.83|15559.83|15680.96|15560.96|15679.83|15559.83|7
1648236520000|2022-03-25 19:28:40|15679.72|15559.72|15679.43|15559.43|15679.72|15559.72|15679.08|15559.08|9
1648236530000|2022-03-25 19:28:50|15679.65|15559.65|15681.4|15561.4|15681.4|15561.4|15679.65|15559.65|10
1648236540000|2022-03-25 19:29:00|15681.45|15561.45|15684.48|15564.48|15684.48|15564.48|15681.45|15561.45|9
1648236550000|2022-03-25 19:29:10|15684.59|15564.59|15684.3|15564.3|15684.78|15564.78|15684.3|15564.3|10
1648236560000|2022-03-25 19:29:20|15683.95|15563.95|15682.88|15562.88|15683.95|15563.95|15682.48|15562.48|10
1648236570000|2022-03-25 19:29:30|15682.8|15562.8|15683.18|15563.18|15683.42|15563.42|15682.8|15562.8|10
1648236580000|2022-03-25 19:29:40|15683.09|15563.09|15682.46|15562.46|15683.19|15563.19|15682.46|15562.46|9
1648236590000|2022-03-25 19:29:50|15682.47|15562.47|15681.86|15561.86|15682.47|15562.47|15681.86|15561.86|7
1648236600000|2022-03-25 19:30:00|15681.74|15561.74|15681.01|15561.01|15681.74|15561.74|15680.54|15560.54|10
1648236610000|2022-03-25 19:30:10|15680.69|15560.69|15682.93|15562.93|15682.93|15562.93|15680.69|15560.69|10
1648236620000|2022-03-25 19:30:20|15683.36|15563.36|15683.76|15563.76|15683.77|15563.77|15683.36|15563.36|9
1648236630000|2022-03-25 19:30:30|15684.01|15564.01|15684.45|15564.45|15684.45|15564.45|15684.01|15564.01|8
1648236640000|2022-03-25 19:30:40|15685.58|15565.58|15685.96|15565.96|15686.85|15566.85|15685.58|15565.58|10
1648236650000|2022-03-25 19:30:50|15685.92|15565.92|15686.74|15566.74|15686.75|15566.75|15685.92|15565.92|9
1648236660000|2022-03-25 19:31:00|15686.97|15566.97|15689.72|15569.72|15689.77|15569.77|15686.97|15566.97|10
1648236670000|2022-03-25 19:31:10|15690.15|15570.15|15692.52|15572.52|15692.52|15572.52|15690.11|15570.11|10
1648236680000|2022-03-25 19:31:20|15692.62|15572.62|15694.26|15574.26|15694.34|15574.34|15692.62|15572.62|10
1648236690000|2022-03-25 19:31:30|15694.22|15574.22|15695.16|15575.16|15695.62|15575.62|15694.22|15574.22|9
1648236700000|2022-03-25 19:31:40|15695.49|15575.49|15694.14|15574.14|15695.55|15575.55|15694.09|15574.09|10
1648236710000|2022-03-25 19:31:50|15694.44|15574.44|15695.05|15575.05|15696.51|15576.51|15694.44|15574.44|10
1648236720000|2022-03-25 19:32:00|15694.81|15574.81|15687.32|15567.32|15694.81|15574.81|15687.32|15567.32|10
1648236730000|2022-03-25 19:32:10|15687.16|15567.16|15682.17|15562.17|15687.16|15567.16|15682.17|15562.17|9
1648236740000|2022-03-25 19:32:20|15682.24|15562.24|15675.42|15555.42|15682.24|15562.24|15675.42|15555.42|10
1648236750000|2022-03-25 19:32:30|15675.31|15555.31|15671.56|15551.56|15675.31|15555.31|15671.56|15551.56|8
1648236760000|2022-03-25 19:32:40|15670.24|15550.24|15670.1|15550.1|15670.29|15550.29|15669.46|15549.46|10
1648236770000|2022-03-25 19:32:50|15669.77|15549.77|15666.78|15546.78|15669.77|15549.77|15666.69|15546.69|10
1648236780000|2022-03-25 19:33:00|15666.46|15546.46|15659.21|15539.21|15666.63|15546.63|15659.21|15539.21|10
1648236790000|2022-03-25 19:33:10|15659.44|15539.44|15659.04|15539.04|15659.44|15539.44|15658.76|15538.76|9
1648236800000|2022-03-25 19:33:20|15660.14|15540.14|15662.29|15542.29|15663.08|15543.08|15660.14|15540.14|10
1648236810000|2022-03-25 19:33:30|15662.59|15542.59|15661.69|15541.69|15662.59|15542.59|15661.47|15541.47|10
1648236820000|2022-03-25 19:33:40|15661.72|15541.72|15662.25|15542.25|15662.25|15542.25|15661.45|15541.45|9
1648236830000|2022-03-25 19:33:50|15662.83|15542.83|15663.92|15543.92|15663.92|15543.92|15662.64|15542.64|10
1648236840000|2022-03-25 19:34:00|15663.89|15543.89|15666.28|15546.28|15666.28|15546.28|15663.89|15543.89|9
1648236850000|2022-03-25 19:34:10|15667.4|15547.4|15667.34|15547.34|15667.86|15547.86|15666.96|15546.96|8
1648236860000|2022-03-25 19:34:20|15667.22|15547.22|15668.3|15548.3|15668.63|15548.63|15667.15|15547.15|10
1648236870000|2022-03-25 19:34:30|15667.99|15547.99|15667.55|15547.55|15668.27|15548.27|15667.55|15547.55|8
1648236880000|2022-03-25 19:34:40|15667.58|15547.58|15669.02|15549.02|15669.02|15549.02|15667.37|15547.37|10
1648236890000|2022-03-25 19:34:50|15669.13|15549.13|15668.9|15548.9|15669.72|15549.72|15668.16|15548.16|10
1648236900000|2022-03-25 19:35:00|15669.15|15549.15|15671.49|15551.49|15671.49|15551.49|15669.15|15549.15|10
1648236910000|2022-03-25 19:35:10|15671.82|15551.82|15679.53|15559.53|15679.53|15559.53|15671.82|15551.82|9
1648236920000|2022-03-25 19:35:20|15679.55|15559.55|15681.14|15561.14|15681.28|15561.28|15679.55|15559.55|10
1648236930000|2022-03-25 19:35:30|15681.24|15561.24|15683.12|15563.12|15683.18|15563.18|15680.97|15560.97|9
1648236940000|2022-03-25 19:35:40|15682.79|15562.79|15683.79|15563.79|15683.99|15563.99|15682.64|15562.64|10
1648236950000|2022-03-25 19:35:50|15683.94|15563.94|15683.97|15563.97|15684.11|15564.11|15683.09|15563.09|8
1648236960000|2022-03-25 19:36:00|15683.99|15563.99|15684.88|15564.88|15684.88|15564.88|15683.99|15563.99|10
1648236970000|2022-03-25 19:36:10|15685.16|15565.16|15686.06|15566.06|15686.06|15566.06|15685.16|15565.16|10
1648236980000|2022-03-25 19:36:20|15686.04|15566.04|15688.96|15568.96|15688.96|15568.96|15686.04|15566.04|10
1648236990000|2022-03-25 19:36:30|15689.01|15569.01|15691.98|15571.98|15691.98|15571.98|15689.01|15569.01|9
1648237000000|2022-03-25 19:36:40|15692.01|15572.01|15693.81|15573.81|15693.81|15573.81|15692.01|15572.01|10
1648237010000|2022-03-25 19:36:50|15693.69|15573.69|15696.16|15576.16|15696.16|15576.16|15693.69|15573.69|10
1648237020000|2022-03-25 19:37:00|15696.51|15576.51|15702.06|15582.06|15702.06|15582.06|15696.51|15576.51|9
1648237030000|2022-03-25 19:37:10|15702.22|15582.22|15703.31|15583.31|15703.98|15583.98|15702.22|15582.22|10
1648237040000|2022-03-25 19:37:20|15703.43|15583.43|15703.97|15583.97|15704.07|15584.07|15703.43|15583.43|9
1648237050000|2022-03-25 19:37:30|15704.09|15584.09|15704.71|15584.71|15705.02|15585.02|15704.07|15584.07|10
1648237060000|2022-03-25 19:37:40|15704.84|15584.84|15704.24|15584.24|15706.16|15586.16|15704.24|15584.24|10
1648237070000|2022-03-25 19:37:50|15704.06|15584.06|15701.64|15581.64|15704.12|15584.12|15701.64|15581.64|10
1648237080000|2022-03-25 19:38:00|15701.71|15581.71|15702.34|15582.34|15702.42|15582.42|15701.5|15581.5|9
1648237090000|2022-03-25 19:38:10|15702.54|15582.54|15704.75|15584.75|15704.75|15584.75|15702.54|15582.54|9
1648237100000|2022-03-25 19:38:20|15704.7|15584.7|15705.56|15585.56|15705.56|15585.56|15704.7|15584.7|10
1648237110000|2022-03-25 19:38:30|15705.12|15585.12|15708.06|15588.06|15708.18|15588.18|15704.61|15584.61|10
1648237120000|2022-03-25 19:38:40|15708.53|15588.53|15706.68|15586.68|15708.91|15588.91|15706.68|15586.68|10
1648237130000|2022-03-25 19:38:50|15706.35|15586.35|15704.13|15584.13|15706.35|15586.35|15704.13|15584.13|10
1648237140000|2022-03-25 19:39:00|15704.02|15584.02|15705.26|15585.26|15705.29|15585.29|15703.73|15583.73|10
1648237150000|2022-03-25 19:39:10|15705.29|15585.29|15705.27|15585.27|15705.49|15585.49|15704.88|15584.88|7
1648237160000|2022-03-25 19:39:20|15705.5|15585.5|15703.13|15583.13|15705.51|15585.51|15703.13|15583.13|9
1648237170000|2022-03-25 19:39:30|15703.99|15583.99|15703.62|15583.62|15704.39|15584.39|15703.59|15583.59|10
1648237180000|2022-03-25 19:39:40|15703.52|15583.52|15697.23|15577.23|15703.52|15583.52|15696.95|15576.95|10
1648237190000|2022-03-25 19:39:50|15696.98|15576.98|15694.13|15574.13|15696.98|15576.98|15694.13|15574.13|8
1648237200000|2022-03-25 19:40:00|15694.15|15574.15|15694.26|15574.26|15694.67|15574.67|15693.82|15573.82|10
1648237210000|2022-03-25 19:40:10|15694.51|15574.51|15697.58|15577.58|15697.58|15577.58|15694.51|15574.51|10
1648237220000|2022-03-25 19:40:20|15697.81|15577.81|15700.27|15580.27|15700.27|15580.27|15697.81|15577.81|10
1648237230000|2022-03-25 19:40:30|15700.6|15580.6|15700.83|15580.83|15701.03|15581.03|15700.08|15580.08|9
1648237240000|2022-03-25 19:40:40|15701.46|15581.46|15702.65|15582.65|15702.65|15582.65|15701|15581|10
1648237250000|2022-03-25 19:40:50|15702.93|15582.93|15705.06|15585.06|15705.06|15585.06|15702.93|15582.93|9
1648237260000|2022-03-25 19:41:00|15705.2|15585.2|15707.42|15587.42|15707.42|15587.42|15705.2|15585.2|10
1648237270000|2022-03-25 19:41:10|15707.59|15587.59|15706.86|15586.86|15707.59|15587.59|15706.86|15586.86|8
1648237280000|2022-03-25 19:41:20|15706.59|15586.59|15707.68|15587.68|15707.68|15587.68|15706.59|15586.59|6
1648237290000|2022-03-25 19:41:30|15707.72|15587.72|15710.03|15590.03|15710.1|15590.1|15707.72|15587.72|9
1648237300000|2022-03-25 19:41:40|15709.86|15589.86|15709.68|15589.68|15709.87|15589.87|15709.54|15589.54|10
1648237310000|2022-03-25 19:41:50|15709.51|15589.51|15709.78|15589.78|15709.78|15589.78|15708.92|15588.92|10
1648237320000|2022-03-25 19:42:00|15710.19|15590.19|15711.52|15591.52|15711.52|15591.52|15710.19|15590.19|10
1648237330000|2022-03-25 19:42:10|15712.42|15592.42|15716.24|15596.24|15716.24|15596.24|15712.42|15592.42|10
1648237340000|2022-03-25 19:42:20|15716.21|15596.21|15717.68|15597.68|15717.68|15597.68|15716.17|15596.17|10
1648237350000|2022-03-25 19:42:30|15717.89|15597.89|15719.31|15599.31|15719.31|15599.31|15717.7|15597.7|10
1648237360000|2022-03-25 19:42:40|15719.72|15599.72|15722.09|15602.09|15722.09|15602.09|15719.72|15599.72|9
1648237370000|2022-03-25 19:42:50|15721.95|15601.95|15723.35|15603.35|15723.35|15603.35|15721.95|15601.95|10
1648237380000|2022-03-25 19:43:00|15723.26|15603.26|15730.27|15610.27|15730.63|15610.63|15723|15603|10
1648237390000|2022-03-25 19:43:10|15729.77|15609.77|15735.31|15615.31|15735.35|15615.35|15729.64|15609.64|9
1648237400000|2022-03-25 19:43:20|15734.69|15614.69|15737.25|15617.25|15737.34|15617.34|15734.69|15614.69|8
1648237410000|2022-03-25 19:43:30|15737.44|15617.44|15739.96|15619.96|15741|15621|15737.32|15617.32|10
1648237420000|2022-03-25 19:43:40|15739.68|15619.68|15739.37|15619.37|15739.74|15619.74|15738.82|15618.82|10
1648237430000|2022-03-25 19:43:50|15739.95|15619.95|15740.59|15620.59|15740.59|15620.59|15738.71|15618.71|10
1648237440000|2022-03-25 19:44:00|15740.56|15620.56|15741.17|15621.17|15741.73|15621.73|15739.34|15619.34|8
1648237450000|2022-03-25 19:44:10|15741.46|15621.46|15746.13|15626.13|15746.26|15626.26|15741.46|15621.46|10
1648237460000|2022-03-25 19:44:20|15746.14|15626.14|15747.77|15627.77|15748.02|15628.02|15746.14|15626.14|10
1648237470000|2022-03-25 19:44:30|15748.21|15628.21|15748.02|15628.02|15748.28|15628.28|15748.02|15628.02|9
1648237480000|2022-03-25 19:44:40|15747.92|15627.92|15747.06|15627.06|15747.94|15627.94|15747|15627|7
1648237490000|2022-03-25 19:44:50|15747.13|15627.13|15744.35|15624.35|15747.13|15627.13|15744.35|15624.35|10
1648237500000|2022-03-25 19:45:00|15743.86|15623.86|15744.78|15624.78|15744.78|15624.78|15743.81|15623.81|9
1648237510000|2022-03-25 19:45:10|15744.42|15624.42|15745.51|15625.51|15745.51|15625.51|15744.21|15624.21|10
1648237520000|2022-03-25 19:45:20|15746.06|15626.06|15749.88|15629.88|15749.88|15629.88|15746.06|15626.06|9
1648237530000|2022-03-25 19:45:30|15749.85|15629.85|15751.92|15631.92|15751.92|15631.92|15749.57|15629.57|10
1648237540000|2022-03-25 19:45:40|15751.95|15631.95|15753.77|15633.77|15753.77|15633.77|15751.95|15631.95|10
1648237550000|2022-03-25 19:45:50|15753.89|15633.89|15753.92|15633.92|15754.01|15634.01|15753.79|15633.79|10
1648237560000|2022-03-25 19:46:00|15752.96|15632.96|15752.63|15632.63|15753.25|15633.25|15752.63|15632.63|6
1648237570000|2022-03-25 19:46:10|15752.41|15632.41|15751.2|15631.2|15752.59|15632.59|15750.97|15630.97|10
1648237580000|2022-03-25 19:46:20|15751.19|15631.19|15752.44|15632.44|15752.46|15632.46|15751.19|15631.19|10
1648237590000|2022-03-25 19:46:30|15753.03|15633.03|15754.31|15634.31|15754.37|15634.37|15753.03|15633.03|10
1648237600000|2022-03-25 19:46:40|15753.62|15633.62|15753.88|15633.88|15753.94|15633.94|15753.62|15633.62|7
1648237610000|2022-03-25 19:46:50|15753.49|15633.49|15755.47|15635.47|15755.47|15635.47|15753.11|15633.11|9
1648237620000|2022-03-25 19:47:00|15754.91|15634.91|15754.61|15634.61|15754.99|15634.99|15754.39|15634.39|8
1648237630000|2022-03-25 19:47:10|15755.34|15635.34|15754.53|15634.53|15755.34|15635.34|15754.53|15634.53|10
1648237640000|2022-03-25 19:47:20|15754.19|15634.19|15754.05|15634.05|15754.19|15634.19|15753.98|15633.98|8
1648237650000|2022-03-25 19:47:30|15754.34|15634.34|15753.8|15633.8|15754.34|15634.34|15753.43|15633.43|9
1648237660000|2022-03-25 19:47:40|15753.63|15633.63|15752.04|15632.04|15753.63|15633.63|15752.04|15632.04|10
1648237670000|2022-03-25 19:47:50|15751.73|15631.73|15749.38|15629.38|15751.73|15631.73|15749.19|15629.19|9
1648237680000|2022-03-25 19:48:00|15749.4|15629.4|15748.8|15628.8|15749.41|15629.41|15748.8|15628.8|7
1648237690000|2022-03-25 19:48:10|15748.86|15628.86|15749.2|15629.2|15749.35|15629.35|15748.86|15628.86|9
1648237700000|2022-03-25 19:48:20|15749.17|15629.17|15746.44|15626.44|15749.33|15629.33|15746.44|15626.44|10
1648237710000|2022-03-25 19:48:30|15746.3|15626.3|15743.52|15623.52|15746.47|15626.47|15743.52|15623.52|10
1648237720000|2022-03-25 19:48:40|15743.24|15623.24|15742.53|15622.53|15743.24|15623.24|15742.53|15622.53|8
1648237730000|2022-03-25 19:48:50|15742.47|15622.47|15743.36|15623.36|15743.56|15623.56|15742.35|15622.35|10
1648237740000|2022-03-25 19:49:00|15743.6|15623.6|15742.2|15622.2|15744.56|15624.56|15742.2|15622.2|9
1648237750000|2022-03-25 19:49:10|15742.25|15622.25|15744.13|15624.13|15744.13|15624.13|15742.25|15622.25|8
1648237760000|2022-03-25 19:49:20|15744.14|15624.14|15745.65|15625.65|15745.8|15625.8|15744.14|15624.14|10
1648237770000|2022-03-25 19:49:30|15745.5|15625.5|15744.72|15624.72|15745.5|15625.5|15744.5|15624.5|9
1648237780000|2022-03-25 19:49:40|15744.99|15624.99|15746.23|15626.23|15746.28|15626.28|15744.76|15624.76|10
1648237790000|2022-03-25 19:49:50|15746.66|15626.66|15748.3|15628.3|15748.3|15628.3|15746.66|15626.66|9
1648237800000|2022-03-25 19:50:00|15748.37|15628.37|15748.75|15628.75|15748.82|15628.82|15748.37|15628.37|8
1648237810000|2022-03-25 19:50:10|15748.84|15628.84|15748.31|15628.31|15748.84|15628.84|15748.31|15628.31|9
1648237820000|2022-03-25 19:50:20|15748.21|15628.21|15749.71|15629.71|15749.71|15629.71|15748.03|15628.03|10
1648237830000|2022-03-25 19:50:30|15749.76|15629.76|15749|15629|15749.76|15629.76|15748.48|15628.48|10
1648237840000|2022-03-25 19:50:40|15749.34|15629.34|15748.08|15628.08|15749.34|15629.34|15748.08|15628.08|10
1648237850000|2022-03-25 19:50:50|15748.05|15628.05|15746.5|15626.5|15748.05|15628.05|15746.46|15626.46|9
1648237860000|2022-03-25 19:51:00|15746.47|15626.47|15748.85|15628.85|15748.85|15628.85|15746.47|15626.47|10
1648237870000|2022-03-25 19:51:10|15748.92|15628.92|15752.03|15632.03|15752.12|15632.12|15748.92|15628.92|10
1648237880000|2022-03-25 19:51:20|15752.11|15632.11|15753.24|15633.24|15753.25|15633.25|15752.11|15632.11|10
1648237890000|2022-03-25 19:51:30|15753.16|15633.16|15752.01|15632.01|15753.16|15633.16|15751.44|15631.44|8
1648237900000|2022-03-25 19:51:40|15752.05|15632.05|15751.18|15631.18|15752.05|15632.05|15751.03|15631.03|8
1648237910000|2022-03-25 19:51:50|15750.95|15630.95|15751.06|15631.06|15751.28|15631.28|15750.95|15630.95|8
1648237920000|2022-03-25 19:52:00|15750.92|15630.92|15751.17|15631.17|15751.54|15631.54|15750.92|15630.92|9
1648237930000|2022-03-25 19:52:10|15751.13|15631.13|15751.48|15631.48|15751.48|15631.48|15750.54|15630.54|8
1648237940000|2022-03-25 19:52:20|15751.66|15631.66|15752.99|15632.99|15753.18|15633.18|15751.66|15631.66|10
1648237950000|2022-03-25 19:52:30|15753.19|15633.19|15753.91|15633.91|15753.91|15633.91|15753.19|15633.19|7
1648237960000|2022-03-25 19:52:40|15754.04|15634.04|15753.67|15633.67|15754.04|15634.04|15753.12|15633.12|10
1648237970000|2022-03-25 19:52:50|15753.69|15633.69|15753.37|15633.37|15753.87|15633.87|15753.3|15633.3|6
1648237980000|2022-03-25 19:53:00|15753.39|15633.39|15753.18|15633.18|15753.39|15633.39|15752.96|15632.96|10
1648237990000|2022-03-25 19:53:10|15752.75|15632.75|15753.35|15633.35|15753.35|15633.35|15752.66|15632.66|10
1648238000000|2022-03-25 19:53:20|15753.05|15633.05|15753.82|15633.82|15753.82|15633.82|15752.44|15632.44|7
1648238010000|2022-03-25 19:53:30|15753.83|15633.83|15754.04|15634.04|15754.04|15634.04|15753.82|15633.82|6
1648238020000|2022-03-25 19:53:40|15753.78|15633.78|15752.99|15632.99|15753.81|15633.81|15752.87|15632.87|9
1648238030000|2022-03-25 19:53:50|15752.87|15632.87|15750.61|15630.61|15752.87|15632.87|15750.47|15630.47|9
1648238040000|2022-03-25 19:54:00|15750.49|15630.49|15749.81|15629.81|15750.49|15630.49|15749.65|15629.65|9
1648238050000|2022-03-25 19:54:10|15750.03|15630.03|15750.29|15630.29|15750.29|15630.29|15749.79|15629.79|9
1648238060000|2022-03-25 19:54:20|15750.26|15630.26|15750.83|15630.83|15751.08|15631.08|15750.26|15630.26|8
1648238070000|2022-03-25 19:54:30|15750.74|15630.74|15750.62|15630.62|15751.01|15631.01|15750.6|15630.6|9
1648238080000|2022-03-25 19:54:40|15749.95|15629.95|15752.43|15632.43|15752.43|15632.43|15749.95|15629.95|10
1648238090000|2022-03-25 19:54:50|15752.5|15632.5|15753.09|15633.09|15753.16|15633.16|15752.46|15632.46|8
1648238100000|2022-03-25 19:55:00|15753.38|15633.38|15755.09|15635.09|15755.09|15635.09|15753.33|15633.33|10
1648238110000|2022-03-25 19:55:10|15755.6|15635.6|15755.99|15635.99|15756.3|15636.3|15754.96|15634.96|10
1648238120000|2022-03-25 19:55:20|15756.2|15636.2|15756.05|15636.05|15757.61|15637.61|15756.05|15636.05|10
1648238130000|2022-03-25 19:55:30|15755.75|15635.75|15755.48|15635.48|15755.98|15635.98|15755.4|15635.4|9
1648238140000|2022-03-25 19:55:40|15755.54|15635.54|15756.63|15636.63|15756.63|15636.63|15755.54|15635.54|6
1648238150000|2022-03-25 19:55:50|15757.58|15637.58|15758.35|15638.35|15758.78|15638.78|15757.47|15637.47|10
1648238160000|2022-03-25 19:56:00|15757.57|15637.57|15755.89|15635.89|15757.57|15637.57|15755.6|15635.6|10
1648238170000|2022-03-25 19:56:10|15756.1|15636.1|15756.79|15636.79|15756.84|15636.84|15756.05|15636.05|10
1648238180000|2022-03-25 19:56:20|15756.84|15636.84|15756.98|15636.98|15757.03|15637.03|15756.72|15636.72|7
1648238190000|2022-03-25 19:56:30|15756.93|15636.93|15756.69|15636.69|15757.24|15637.24|15756.59|15636.59|10
1648238200000|2022-03-25 19:56:40|15756.97|15636.97|15756.79|15636.79|15756.97|15636.97|15756.21|15636.21|9
1648238210000|2022-03-25 19:56:50|15756.54|15636.54|15757.48|15637.48|15758.43|15638.43|15756.54|15636.54|10
1648238220000|2022-03-25 19:57:00|15757.55|15637.55|15758.46|15638.46|15758.46|15638.46|15757.55|15637.55|8
1648238230000|2022-03-25 19:57:10|15758.45|15638.45|15759.27|15639.27|15759.61|15639.61|15758.2|15638.2|10
1648238240000|2022-03-25 19:57:20|15759.38|15639.38|15759.18|15639.18|15759.62|15639.62|15759.18|15639.18|10
1648238250000|2022-03-25 19:57:30|15759.28|15639.28|15759.39|15639.39|15759.71|15639.71|15759.27|15639.27|8
1648238260000|2022-03-25 19:57:40|15759.96|15639.96|15764.21|15644.21|15764.21|15644.21|15759.96|15639.96|9
1648238270000|2022-03-25 19:57:50|15764.9|15644.9|15767.27|15647.27|15767.37|15647.37|15764.9|15644.9|10
1648238280000|2022-03-25 19:58:00|15767.51|15647.51|15770.24|15650.24|15770.24|15650.24|15767.51|15647.51|9
1648238290000|2022-03-25 19:58:10|15770.57|15650.57|15771.55|15651.55|15771.55|15651.55|15770.44|15650.44|10
1648238300000|2022-03-25 19:58:20|15771.49|15651.49|15771.96|15651.96|15771.96|15651.96|15771.49|15651.49|8
1648238310000|2022-03-25 19:58:30|15771.85|15651.85|15769.63|15649.63|15773.38|15653.38|15769.63|15649.63|10
1648238320000|2022-03-25 19:58:40|15769.4|15649.4|15765.3|15645.3|15769.4|15649.4|15765.3|15645.3|10
1648238330000|2022-03-25 19:58:50|15764.8|15644.8|15765.72|15645.72|15766.91|15646.91|15764.8|15644.8|10
1648238340000|2022-03-25 19:59:00|15765.33|15645.33|15765.09|15645.09|15765.33|15645.33|15764.7|15644.7|10
1648238350000|2022-03-25 19:59:10|15765.22|15645.22|15771.31|15651.31|15771.31|15651.31|15765.22|15645.22|10
1648238360000|2022-03-25 19:59:20|15771.53|15651.53|15772.54|15652.54|15772.59|15652.59|15771.53|15651.53|10
1648238370000|2022-03-25 19:59:30|15772.53|15652.53|15776.03|15656.03|15776.03|15656.03|15772.53|15652.53|9
1648238380000|2022-03-25 19:59:40|15776.1|15656.1|15777.02|15657.02|15777.26|15657.26|15776.1|15656.1|8
1648238390000|2022-03-25 19:59:50|15776.82|15656.82|15780.43|15660.43|15780.45|15660.45|15776.82|15656.82|10
1648238400000|2022-03-25 20:00:00|15780.4|15660.4|15781.16|15661.16|15781.21|15661.21|15780.32|15660.32|10
1648238410000|2022-03-25 20:00:10|15781.22|15661.22|15780.24|15660.24|15781.89|15661.89|15780.15|15660.15|10
1648238420000|2022-03-25 20:00:20|15779.94|15659.94|15777.94|15657.94|15779.94|15659.94|15777.94|15657.94|10
1648238430000|2022-03-25 20:00:30|15777.52|15657.52|15771.76|15651.76|15777.52|15657.52|15771.76|15651.76|10
1648238440000|2022-03-25 20:00:40|15771.84|15651.84|15773.26|15653.26|15773.56|15653.56|15771.78|15651.78|10
1648238450000|2022-03-25 20:00:50|15772.96|15652.96|15769.15|15649.15|15772.96|15652.96|15769.15|15649.15|10
1648238460000|2022-03-25 20:01:00|15769.21|15649.21|15769.58|15649.58|15769.58|15649.58|15768.77|15648.77|10
1648238470000|2022-03-25 20:01:10|15769.52|15649.52|15772.39|15652.39|15772.39|15652.39|15769.52|15649.52|10
1648238480000|2022-03-25 20:01:20|15772.58|15652.58|15774.44|15654.44|15774.44|15654.44|15772.46|15652.46|10
1648238490000|2022-03-25 20:01:30|15775.11|15655.11|15775.4|15655.4|15775.74|15655.74|15775.11|15655.11|10
1648238500000|2022-03-25 20:01:40|15775.76|15655.76|15775.85|15655.85|15776|15656|15775.62|15655.62|8
1648238510000|2022-03-25 20:01:50|15775.79|15655.79|15776.23|15656.23|15776.46|15656.46|15775.65|15655.65|10
1648238520000|2022-03-25 20:02:00|15776.25|15656.25|15777.52|15657.52|15777.52|15657.52|15776.25|15656.25|10
1648238530000|2022-03-25 20:02:10|15777.48|15657.48|15779.62|15659.62|15779.65|15659.65|15777.48|15657.48|9
1648238540000|2022-03-25 20:02:20|15780.09|15660.09|15779.58|15659.58|15780.21|15660.21|15779.58|15659.58|6
1648238550000|2022-03-25 20:02:30|15779.86|15659.86|15781.29|15661.29|15781.29|15661.29|15779.86|15659.86|9
1648238560000|2022-03-25 20:02:40|15781.9|15661.9|15784.06|15664.06|15784.06|15664.06|15781.9|15661.9|10
1648238570000|2022-03-25 20:02:50|15784.74|15664.74|15790.94|15670.94|15791.31|15671.31|15784.74|15664.74|9
1648238580000|2022-03-25 20:03:00|15791.58|15671.58|15792.06|15672.06|15792.2|15672.2|15791.58|15671.58|10
1648238590000|2022-03-25 20:03:10|15792.17|15672.17|15790.26|15670.26|15792.19|15672.19|15790.26|15670.26|9
1648238600000|2022-03-25 20:03:20|15789.9|15669.9|15790.11|15670.11|15790.12|15670.12|15789.66|15669.66|10
1648238610000|2022-03-25 20:03:30|15790.09|15670.09|15792.68|15672.68|15792.68|15672.68|15790.01|15670.01|9
1648238620000|2022-03-25 20:03:40|15792.7|15672.7|15793.23|15673.23|15793.23|15673.23|15792.54|15672.54|8
1648238630000|2022-03-25 20:03:50|15793.21|15673.21|15796.02|15676.02|15796.02|15676.02|15793.15|15673.15|10
1648238640000|2022-03-25 20:04:00|15796.19|15676.19|15794.85|15674.85|15796.31|15676.31|15794.85|15674.85|10
1648238650000|2022-03-25 20:04:10|15794.71|15674.71|15793.93|15673.93|15794.71|15674.71|15793.9|15673.9|8
1648238660000|2022-03-25 20:04:20|15794.15|15674.15|15794.78|15674.78|15794.78|15674.78|15794.04|15674.04|8
1648238670000|2022-03-25 20:04:30|15794.77|15674.77|15794.92|15674.92|15794.92|15674.92|15794.73|15674.73|6
1648281600000|2022-03-26 08:00:00|15928.9|15808.9|15927.5|15807.5|15928.9|15808.9|15925.8|15805.8|11
1648281610000|2022-03-26 08:00:10|15927.6|15807.6|15927.9|15807.9|15927.9|15807.9|15927.4|15807.4|10
1648281620000|2022-03-26 08:00:20|15928|15808|15927.7|15807.7|15928.1|15808.1|15927.5|15807.5|10
1648281630000|2022-03-26 08:00:30|15927.2|15807.2|15925.7|15805.7|15927.2|15807.2|15925.4|15805.4|10
1648281640000|2022-03-26 08:00:40|15925.9|15805.9|15930.8|15810.8|15930.8|15810.8|15925.9|15805.9|10
1648281650000|2022-03-26 08:00:50|15930.8|15810.8|15930.2|15810.2|15930.9|15810.9|15929.7|15809.7|10
1648281660000|2022-03-26 08:01:00|15930.2|15810.2|15928.3|15808.3|15930.2|15810.2|15928.1|15808.1|9
1648281670000|2022-03-26 08:01:10|15928.3|15808.3|15927.9|15807.9|15928.3|15808.3|15927.9|15807.9|8
1648281680000|2022-03-26 08:01:20|15927.3|15807.3|15922.4|15802.4|15927.3|15807.3|15922.4|15802.4|9
1648281690000|2022-03-26 08:01:30|15922|15802|15921.8|15801.8|15922|15802|15921.4|15801.4|8
1648281700000|2022-03-26 08:01:40|15921.4|15801.4|15920.3|15800.3|15921.5|15801.5|15920.3|15800.3|8
1648281710000|2022-03-26 08:01:50|15920.3|15800.3|15917.8|15797.8|15920.3|15800.3|15917.7|15797.7|9
1648281720000|2022-03-26 08:02:00|15917.8|15797.8|15918.1|15798.1|15918.8|15798.8|15917.5|15797.5|10
1648281730000|2022-03-26 08:02:10|15918.2|15798.2|15916.7|15796.7|15918.5|15798.5|15916.7|15796.7|10
1648281740000|2022-03-26 08:02:20|15916.3|15796.3|15916.7|15796.7|15916.7|15796.7|15916.1|15796.1|8
1648281750000|2022-03-26 08:02:30|15916.2|15796.2|15915.5|15795.5|15916.3|15796.3|15915.5|15795.5|10
1648281760000|2022-03-26 08:02:40|15916.1|15796.1|15916|15796|15916.6|15796.6|15915.7|15795.7|10
1648281770000|2022-03-26 08:02:50|15915.8|15795.8|15916.3|15796.3|15916.4|15796.4|15915.8|15795.8|10
1648281780000|2022-03-26 08:03:00|15916.2|15796.2|15916.4|15796.4|15916.6|15796.6|15916.2|15796.2|6
1648281790000|2022-03-26 08:03:10|15916.5|15796.5|15915.8|15795.8|15916.5|15796.5|15915.8|15795.8|10
1648281800000|2022-03-26 08:03:20|15915.5|15795.5|15915|15795|15915.5|15795.5|15914.6|15794.6|10
1648281810000|2022-03-26 08:03:30|15915.1|15795.1|15915.9|15795.9|15915.9|15795.9|15915.1|15795.1|10
1648281820000|2022-03-26 08:03:40|15916|15796|15916.6|15796.6|15916.6|15796.6|15916|15796|6
1648281830000|2022-03-26 08:03:50|15916.7|15796.7|15915.6|15795.6|15917.4|15797.4|15915.6|15795.6|10
1648281840000|2022-03-26 08:04:00|15915.6|15795.6|15915.9|15795.9|15916|15796|15915.4|15795.4|9
1648281850000|2022-03-26 08:04:10|15916.2|15796.2|15916.7|15796.7|15917|15797|15916.2|15796.2|9
1648281860000|2022-03-26 08:04:20|15916.8|15796.8|15917.4|15797.4|15917.5|15797.5|15916.8|15796.8|8
1648281870000|2022-03-26 08:04:30|15917.6|15797.6|15918.4|15798.4|15918.4|15798.4|15917.5|15797.5|9
1648281880000|2022-03-26 08:04:40|15918.5|15798.5|15921.2|15801.2|15921.4|15801.4|15918.5|15798.5|9
1648281890000|2022-03-26 08:04:50|15921.4|15801.4|15921|15801|15921.6|15801.6|15920.7|15800.7|7
1648281900000|2022-03-26 08:05:00|15920.8|15800.8|15922.2|15802.2|15922.3|15802.3|15920.8|15800.8|9
1648281910000|2022-03-26 08:05:10|15922.5|15802.5|15923.6|15803.6|15923.7|15803.7|15922.4|15802.4|10
1648281920000|2022-03-26 08:05:20|15923.5|15803.5|15925.3|15805.3|15925.6|15805.6|15923.5|15803.5|10
1648281930000|2022-03-26 08:05:30|15925.5|15805.5|15925.9|15805.9|15925.9|15805.9|15925.4|15805.4|10
1648281940000|2022-03-26 08:05:40|15926.9|15806.9|15927.9|15807.9|15927.9|15807.9|15926.9|15806.9|9
1648281950000|2022-03-26 08:05:50|15927.9|15807.9|15928.5|15808.5|15929|15809|15927.8|15807.8|10
1648281960000|2022-03-26 08:06:00|15929.3|15809.3|15929.5|15809.5|15930.4|15810.4|15929.3|15809.3|10
1648281970000|2022-03-26 08:06:10|15929.1|15809.1|15928.1|15808.1|15929.1|15809.1|15928.1|15808.1|9
1648281980000|2022-03-26 08:06:20|15927.9|15807.9|15927.9|15807.9|15928.3|15808.3|15927.8|15807.8|9
1648281990000|2022-03-26 08:06:30|15927.9|15807.9|15929.3|15809.3|15929.3|15809.3|15927.9|15807.9|10
1648282000000|2022-03-26 08:06:40|15929.3|15809.3|15928.7|15808.7|15929.3|15809.3|15928.7|15808.7|10
1648282010000|2022-03-26 08:06:50|15928.5|15808.5|15927.6|15807.6|15928.7|15808.7|15927.6|15807.6|10
1648282020000|2022-03-26 08:07:00|15927.5|15807.5|15926.8|15806.8|15927.5|15807.5|15926.6|15806.6|9
1648282030000|2022-03-26 08:07:10|15926.8|15806.8|15928.1|15808.1|15928.1|15808.1|15926.8|15806.8|10
1648282040000|2022-03-26 08:07:20|15928.3|15808.3|15926.2|15806.2|15928.3|15808.3|15926.2|15806.2|10
1648282050000|2022-03-26 08:07:30|15926.1|15806.1|15924.4|15804.4|15926.1|15806.1|15924.4|15804.4|10
1648282060000|2022-03-26 08:07:40|15924.1|15804.1|15922.6|15802.6|15924.1|15804.1|15922.5|15802.5|9
1648282070000|2022-03-26 08:07:50|15921.5|15801.5|15919.4|15799.4|15921.5|15801.5|15919.2|15799.2|10
1648282080000|2022-03-26 08:08:00|15918.5|15798.5|15917.4|15797.4|15918.5|15798.5|15917.3|15797.3|8
1648282090000|2022-03-26 08:08:10|15917.5|15797.5|15918.2|15798.2|15918.9|15798.9|15917.5|15797.5|9
1648282100000|2022-03-26 08:08:20|15918.3|15798.3|15918.3|15798.3|15919|15799|15918.3|15798.3|9
1648282110000|2022-03-26 08:08:30|15918.5|15798.5|15916|15796|15918.5|15798.5|15916|15796|10
1648282120000|2022-03-26 08:08:40|15916.2|15796.2|15913.7|15793.7|15916.2|15796.2|15913.7|15793.7|10
1648282130000|2022-03-26 08:08:50|15913.7|15793.7|15912.9|15792.9|15913.7|15793.7|15912.9|15792.9|10
1648282140000|2022-03-26 08:09:00|15912.7|15792.7|15912.4|15792.4|15913|15793|15912.4|15792.4|10
1648282150000|2022-03-26 08:09:10|15911.8|15791.8|15911.5|15791.5|15912.9|15792.9|15911.5|15791.5|10
1648282160000|2022-03-26 08:09:20|15911.5|15791.5|15911.3|15791.3|15911.8|15791.8|15910.4|15790.4|10
1648282170000|2022-03-26 08:09:30|15911.5|15791.5|15911.7|15791.7|15912|15792|15911.4|15791.4|10
1648282180000|2022-03-26 08:09:40|15911.7|15791.7|15910|15790|15911.7|15791.7|15910|15790|10
1648282190000|2022-03-26 08:09:50|15910|15790|15909.1|15789.1|15910.1|15790.1|15909|15789|10
1648282200000|2022-03-26 08:10:00|15909.1|15789.1|15907.6|15787.6|15909.1|15789.1|15907.6|15787.6|10
1648282210000|2022-03-26 08:10:10|15907.9|15787.9|15908.8|15788.8|15908.8|15788.8|15907.9|15787.9|10
1648282220000|2022-03-26 08:10:20|15908.7|15788.7|15909.6|15789.6|15909.7|15789.7|15908.7|15788.7|10
1648282230000|2022-03-26 08:10:30|15909.7|15789.7|15908.9|15788.9|15909.7|15789.7|15908.5|15788.5|10
1648282240000|2022-03-26 08:10:40|15908.9|15788.9|15908|15788|15909|15789|15907.7|15787.7|10
1648282250000|2022-03-26 08:10:50|15907.9|15787.9|15908.6|15788.6|15908.6|15788.6|15907.9|15787.9|10
1648282260000|2022-03-26 08:11:00|15908.9|15788.9|15910.1|15790.1|15910.2|15790.2|15908.9|15788.9|10
1648282270000|2022-03-26 08:11:10|15910.6|15790.6|15912.5|15792.5|15912.6|15792.6|15910.6|15790.6|10
1648282280000|2022-03-26 08:11:20|15913.4|15793.4|15913.3|15793.3|15914.8|15794.8|15913.3|15793.3|10
1648282290000|2022-03-26 08:11:30|15913.2|15793.2|15911.9|15791.9|15913.2|15793.2|15911.9|15791.9|10
1648282300000|2022-03-26 08:11:40|15911.3|15791.3|15909.1|15789.1|15911.3|15791.3|15909.1|15789.1|10
1648282310000|2022-03-26 08:11:50|15909|15789|15909.1|15789.1|15909.3|15789.3|15908.9|15788.9|10
1648282320000|2022-03-26 08:12:00|15909.1|15789.1|15907.4|15787.4|15909.2|15789.2|15907.3|15787.3|10
1648282330000|2022-03-26 08:12:10|15907.4|15787.4|15906.9|15786.9|15907.5|15787.5|15906.7|15786.7|10
1648282340000|2022-03-26 08:12:20|15906.9|15786.9|15907.1|15787.1|15907.1|15787.1|15906.7|15786.7|10
1648282350000|2022-03-26 08:12:30|15907.1|15787.1|15907.1|15787.1|15907.3|15787.3|15906.8|15786.8|10
1648282360000|2022-03-26 08:12:40|15907.5|15787.5|15907.9|15787.9|15907.9|15787.9|15907.2|15787.2|10
1648282370000|2022-03-26 08:12:50|15907.8|15787.8|15907.8|15787.8|15908.3|15788.3|15907.8|15787.8|10
1648282380000|2022-03-26 08:13:00|15908|15788|15907.8|15787.8|15908.2|15788.2|15907.2|15787.2|10
1648282390000|2022-03-26 08:13:10|15907.8|15787.8|15907.8|15787.8|15908|15788|15907.3|15787.3|10
1648282400000|2022-03-26 08:13:20|15908.1|15788.1|15909.9|15789.9|15909.9|15789.9|15908.1|15788.1|9
1648282410000|2022-03-26 08:13:30|15911.3|15791.3|15913.4|15793.4|15913.4|15793.4|15911.3|15791.3|10
1648282420000|2022-03-26 08:13:40|15913.5|15793.5|15915.4|15795.4|15915.4|15795.4|15913.5|15793.5|10
1648282430000|2022-03-26 08:13:50|15915.7|15795.7|15918|15798|15918|15798|15915.7|15795.7|10
1648282440000|2022-03-26 08:14:00|15917.9|15797.9|15918.9|15798.9|15919|15799|15917.9|15797.9|9
1648282450000|2022-03-26 08:14:10|15918.8|15798.8|15919.3|15799.3|15919.3|15799.3|15918.7|15798.7|9
1648282460000|2022-03-26 08:14:20|15919.2|15799.2|15919.7|15799.7|15919.7|15799.7|15919.2|15799.2|10
1648282470000|2022-03-26 08:14:30|15919.7|15799.7|15919.3|15799.3|15919.7|15799.7|15919.3|15799.3|10
1648282480000|2022-03-26 08:14:40|15919.3|15799.3|15919.4|15799.4|15919.4|15799.4|15919.2|15799.2|9
1648282490000|2022-03-26 08:14:50|15919.3|15799.3|15918.2|15798.2|15919.4|15799.4|15916.7|15796.7|10
1648282500000|2022-03-26 08:15:00|15918.3|15798.3|15921|15801|15921|15801|15918.3|15798.3|10
1648282510000|2022-03-26 08:15:10|15921.6|15801.6|15924.5|15804.5|15924.5|15804.5|15921.4|15801.4|10
1648282520000|2022-03-26 08:15:20|15924.5|15804.5|15924.7|15804.7|15924.8|15804.8|15924|15804|10
1648282530000|2022-03-26 08:15:30|15924.5|15804.5|15926.9|15806.9|15926.9|15806.9|15924.5|15804.5|10
1648282540000|2022-03-26 08:15:40|15926.9|15806.9|15928|15808|15928|15808|15926.9|15806.9|7
1648282550000|2022-03-26 08:15:50|15928|15808|15930.4|15810.4|15930.9|15810.9|15928|15808|10
1648282560000|2022-03-26 08:16:00|15930.5|15810.5|15931.1|15811.1|15931.4|15811.4|15930.5|15810.5|10
1648282570000|2022-03-26 08:16:10|15931.2|15811.2|15932.6|15812.6|15932.6|15812.6|15931.1|15811.1|10
1648282580000|2022-03-26 08:16:20|15932.5|15812.5|15931.2|15811.2|15933|15813|15931.2|15811.2|10
1648282590000|2022-03-26 08:16:30|15931.1|15811.1|15930.7|15810.7|15931.1|15811.1|15930.6|15810.6|9
1648282600000|2022-03-26 08:16:40|15930.8|15810.8|15931|15811|15931|15811|15930.5|15810.5|10
1648282610000|2022-03-26 08:16:50|15931|15811|15930.8|15810.8|15931.2|15811.2|15930.8|15810.8|9
1648282620000|2022-03-26 08:17:00|15930.8|15810.8|15932.5|15812.5|15932.5|15812.5|15930.7|15810.7|10
1648282630000|2022-03-26 08:17:10|15932.6|15812.6|15935.5|15815.5|15935.5|15815.5|15932.6|15812.6|9
1648282640000|2022-03-26 08:17:20|15935.4|15815.4|15936.1|15816.1|15936.2|15816.2|15935.4|15815.4|9
1648282650000|2022-03-26 08:17:30|15936.4|15816.4|15937.6|15817.6|15937.8|15817.8|15936.4|15816.4|9
1648282660000|2022-03-26 08:17:40|15937.7|15817.7|15937.7|15817.7|15937.8|15817.8|15937.7|15817.7|6
1648282670000|2022-03-26 08:17:50|15937.9|15817.9|15936.2|15816.2|15937.9|15817.9|15935.9|15815.9|10
1648282680000|2022-03-26 08:18:00|15936.1|15816.1|15935.9|15815.9|15936.2|15816.2|15935.2|15815.2|10
1648282690000|2022-03-26 08:18:10|15935.9|15815.9|15936.5|15816.5|15936.7|15816.7|15935.6|15815.6|10
1648282700000|2022-03-26 08:18:20|15937.6|15817.6|15938.9|15818.9|15938.9|15818.9|15937.6|15817.6|8
1648282710000|2022-03-26 08:18:30|15938.9|15818.9|15938.8|15818.8|15938.9|15818.9|15938.6|15818.6|9
1648282720000|2022-03-26 08:18:40|15938.9|15818.9|15941.2|15821.2|15941.2|15821.2|15938.9|15818.9|10
1648282730000|2022-03-26 08:18:50|15941.7|15821.7|15942.4|15822.4|15942.4|15822.4|15941.7|15821.7|9
1648282740000|2022-03-26 08:19:00|15942.2|15822.2|15940.6|15820.6|15942.2|15822.2|15940.6|15820.6|10
1648282750000|2022-03-26 08:19:10|15940.4|15820.4|15939.5|15819.5|15940.4|15820.4|15939.4|15819.4|10
1648282760000|2022-03-26 08:19:20|15939.2|15819.2|15940.5|15820.5|15940.5|15820.5|15938.9|15818.9|10
1648282770000|2022-03-26 08:19:30|15940.4|15820.4|15939.6|15819.6|15940.5|15820.5|15939.6|15819.6|9
1648282780000|2022-03-26 08:19:40|15939.6|15819.6|15939.9|15819.9|15939.9|15819.9|15939.5|15819.5|7
1648282790000|2022-03-26 08:19:50|15940|15820|15939.5|15819.5|15940.1|15820.1|15939.5|15819.5|9
1648282800000|2022-03-26 08:20:00|15939.8|15819.8|15938.4|15818.4|15939.9|15819.9|15938.4|15818.4|9
1648282810000|2022-03-26 08:20:10|15937.8|15817.8|15936.2|15816.2|15937.8|15817.8|15936.2|15816.2|10
1648282820000|2022-03-26 08:20:20|15936.5|15816.5|15937.5|15817.5|15937.6|15817.6|15936.5|15816.5|9
1648282830000|2022-03-26 08:20:30|15938|15818|15938|15818|15938.3|15818.3|15938|15818|10
1648282840000|2022-03-26 08:20:40|15938.1|15818.1|15940.1|15820.1|15940.1|15820.1|15937.8|15817.8|10
1648282850000|2022-03-26 08:20:50|15940.1|15820.1|15940|15820|15940.2|15820.2|15939.4|15819.4|9
1648282860000|2022-03-26 08:21:00|15940|15820|15938.3|15818.3|15940|15820|15938.3|15818.3|10
1648282870000|2022-03-26 08:21:10|15938.1|15818.1|15937.3|15817.3|15938.9|15818.9|15937.3|15817.3|10
1648282880000|2022-03-26 08:21:20|15937.5|15817.5|15937.8|15817.8|15938.1|15818.1|15937.1|15817.1|10
1648282890000|2022-03-26 08:21:30|15937.8|15817.8|15939.6|15819.6|15939.6|15819.6|15937.8|15817.8|10
1648282900000|2022-03-26 08:21:40|15939.8|15819.8|15940.7|15820.7|15940.7|15820.7|15939.8|15819.8|8
1648282910000|2022-03-26 08:21:50|15940.7|15820.7|15939.8|15819.8|15940.9|15820.9|15938.8|15818.8|9
1648282920000|2022-03-26 08:22:00|15938.9|15818.9|15938.3|15818.3|15939.1|15819.1|15938.2|15818.2|10
1648282930000|2022-03-26 08:22:10|15938.2|15818.2|15937.5|15817.5|15938.4|15818.4|15937.5|15817.5|9
1648282940000|2022-03-26 08:22:20|15937.3|15817.3|15936.3|15816.3|15937.6|15817.6|15936.3|15816.3|9
1648282950000|2022-03-26 08:22:30|15935.9|15815.9|15934.6|15814.6|15936|15816|15934.6|15814.6|9
1648282960000|2022-03-26 08:22:40|15933.9|15813.9|15931.5|15811.5|15933.9|15813.9|15931.5|15811.5|10
1648282970000|2022-03-26 08:22:50|15931.8|15811.8|15931.4|15811.4|15931.8|15811.8|15931.1|15811.1|10
1648282980000|2022-03-26 08:23:00|15931|15811|15928.7|15808.7|15931|15811|15928.7|15808.7|10
1648282990000|2022-03-26 08:23:10|15928.7|15808.7|15927.4|15807.4|15928.7|15808.7|15927|15807|10
1648283000000|2022-03-26 08:23:20|15927.3|15807.3|15922.4|15802.4|15927.3|15807.3|15922.2|15802.2|10
1648283010000|2022-03-26 08:23:30|15922.1|15802.1|15920.6|15800.6|15922.9|15802.9|15920.6|15800.6|7
1648283020000|2022-03-26 08:23:40|15921|15801|15918.8|15798.8|15921.3|15801.3|15918.8|15798.8|9
1648283030000|2022-03-26 08:23:50|15918.9|15798.9|15916.4|15796.4|15919|15799|15916.4|15796.4|10
1648283040000|2022-03-26 08:24:00|15916.5|15796.5|15917.2|15797.2|15917.2|15797.2|15916.5|15796.5|8
1648283050000|2022-03-26 08:24:10|15917.2|15797.2|15917.8|15797.8|15917.8|15797.8|15917.2|15797.2|8
1648283060000|2022-03-26 08:24:20|15917.8|15797.8|15918.5|15798.5|15918.5|15798.5|15917.8|15797.8|10
1648283070000|2022-03-26 08:24:30|15918.5|15798.5|15919.7|15799.7|15919.7|15799.7|15918.5|15798.5|9
1648283080000|2022-03-26 08:24:40|15919.9|15799.9|15921.7|15801.7|15921.8|15801.8|15919.9|15799.9|10
1648283090000|2022-03-26 08:24:50|15921.8|15801.8|15922.8|15802.8|15922.8|15802.8|15920.8|15800.8|9
1648283100000|2022-03-26 08:25:00|15922.7|15802.7|15921.7|15801.7|15923.2|15803.2|15921.7|15801.7|8
1648283110000|2022-03-26 08:25:10|15921.7|15801.7|15920|15800|15921.7|15801.7|15920|15800|10
1648283120000|2022-03-26 08:25:20|15920|15800|15919|15799|15920|15800|15918.8|15798.8|9
1648283130000|2022-03-26 08:25:30|15919|15799|15920.1|15800.1|15920.1|15800.1|15919|15799|9
1648283140000|2022-03-26 08:25:40|15920.7|15800.7|15920.6|15800.6|15920.9|15800.9|15920.4|15800.4|10
1648283150000|2022-03-26 08:25:50|15920.6|15800.6|15919.9|15799.9|15920.6|15800.6|15919.5|15799.5|9
1648283160000|2022-03-26 08:26:00|15919.8|15799.8|15920.5|15800.5|15920.6|15800.6|15919.8|15799.8|10
1648283170000|2022-03-26 08:26:10|15920.7|15800.7|15920.9|15800.9|15921.2|15801.2|15920.2|15800.2|9
1648283180000|2022-03-26 08:26:20|15920.9|15800.9|15921.2|15801.2|15922.2|15802.2|15920.9|15800.9|9
1648283190000|2022-03-26 08:26:30|15921.3|15801.3|15921.5|15801.5|15922.3|15802.3|15921.3|15801.3|8
1648283200000|2022-03-26 08:26:40|15921.3|15801.3|15920|15800|15921.3|15801.3|15920|15800|10
1648283210000|2022-03-26 08:26:50|15920.1|15800.1|15919.3|15799.3|15920.2|15800.2|15918.4|15798.4|9
1648283220000|2022-03-26 08:27:00|15918.6|15798.6|15919.2|15799.2|15919.2|15799.2|15918.1|15798.1|10
1648283230000|2022-03-26 08:27:10|15919.4|15799.4|15920.2|15800.2|15920.3|15800.3|15919.4|15799.4|10
1648283240000|2022-03-26 08:27:20|15920.4|15800.4|15919.5|15799.5|15920.4|15800.4|15919.5|15799.5|10
1648283250000|2022-03-26 08:27:30|15919.6|15799.6|15919.8|15799.8|15920.1|15800.1|15919.5|15799.5|9
1648283260000|2022-03-26 08:27:40|15919.7|15799.7|15918|15798|15920|15800|15917.9|15797.9|10
1648283270000|2022-03-26 08:27:50|15918|15798|15918.5|15798.5|15918.6|15798.6|15918|15798|9
1648283280000|2022-03-26 08:28:00|15918.4|15798.4|15916.9|15796.9|15918.5|15798.5|15916.9|15796.9|10
1648283290000|2022-03-26 08:28:10|15916.4|15796.4|15913|15793|15916.4|15796.4|15913|15793|10
1648283300000|2022-03-26 08:28:20|15912.6|15792.6|15910.9|15790.9|15912.6|15792.6|15910.5|15790.5|10
1648283310000|2022-03-26 08:28:30|15910.7|15790.7|15910.3|15790.3|15910.7|15790.7|15910.2|15790.2|10
1648283320000|2022-03-26 08:28:40|15911|15791|15910.1|15790.1|15911|15791|15910|15790|9
1648283330000|2022-03-26 08:28:50|15911.3|15791.3|15912.9|15792.9|15912.9|15792.9|15911.3|15791.3|10
1648283340000|2022-03-26 08:29:00|15912.8|15792.8|15913|15793|15913|15793|15912.7|15792.7|6
1648283350000|2022-03-26 08:29:10|15913|15793|15912.5|15792.5|15913.2|15793.2|15912.5|15792.5|8
1648283360000|2022-03-26 08:29:20|15912.2|15792.2|15912.5|15792.5|15912.5|15792.5|15912.2|15792.2|7
1648283370000|2022-03-26 08:29:30|15912.3|15792.3|15911.6|15791.6|15912.3|15792.3|15911.5|15791.5|6
1648283380000|2022-03-26 08:29:40|15911.2|15791.2|15910.5|15790.5|15911.2|15791.2|15910.1|15790.1|9
1648283390000|2022-03-26 08:29:50|15910.4|15790.4|15909.6|15789.6|15910.5|15790.5|15909.6|15789.6|10
1648283400000|2022-03-26 08:30:00|15909.6|15789.6|15910.1|15790.1|15910.1|15790.1|15909.5|15789.5|8
1648283410000|2022-03-26 08:30:10|15910.2|15790.2|15908.5|15788.5|15910.4|15790.4|15908.5|15788.5|10
1648283420000|2022-03-26 08:30:20|15908.4|15788.4|15908.3|15788.3|15908.7|15788.7|15908.3|15788.3|10
1648283430000|2022-03-26 08:30:30|15908.3|15788.3|15908.2|15788.2|15908.5|15788.5|15908.2|15788.2|7
1648283440000|2022-03-26 08:30:40|15908|15788|15905.9|15785.9|15908|15788|15905.9|15785.9|9
1648283450000|2022-03-26 08:30:50|15905.8|15785.8|15907.3|15787.3|15907.5|15787.5|15905.8|15785.8|10
1648283460000|2022-03-26 08:31:00|15907.7|15787.7|15907.4|15787.4|15907.8|15787.8|15907.2|15787.2|9
1648283470000|2022-03-26 08:31:10|15907.5|15787.5|15908.9|15788.9|15908.9|15788.9|15907.5|15787.5|8
1648283480000|2022-03-26 08:31:20|15908.9|15788.9|15910|15790|15910|15790|15908.9|15788.9|10
1648283490000|2022-03-26 08:31:30|15909.9|15789.9|15907.8|15787.8|15910.1|15790.1|15907.8|15787.8|9
1648283500000|2022-03-26 08:31:40|15908.2|15788.2|15908.2|15788.2|15908.6|15788.6|15908.2|15788.2|9
1648283510000|2022-03-26 08:31:50|15908|15788|15907.2|15787.2|15908.1|15788.1|15907.2|15787.2|9
1648283520000|2022-03-26 08:32:00|15907.3|15787.3|15907.9|15787.9|15908|15788|15907.2|15787.2|8
1648283530000|2022-03-26 08:32:10|15908|15788|15908.1|15788.1|15908.2|15788.2|15907.8|15787.8|10
1648283540000|2022-03-26 08:32:20|15908.2|15788.2|15908.3|15788.3|15908.3|15788.3|15908|15788|9
1648283550000|2022-03-26 08:32:30|15908.5|15788.5|15908.9|15788.9|15908.9|15788.9|15908.4|15788.4|10
1648283560000|2022-03-26 08:32:40|15908.9|15788.9|15911.2|15791.2|15911.5|15791.5|15908.9|15788.9|10
1648283570000|2022-03-26 08:32:50|15911.3|15791.3|15912.4|15792.4|15912.4|15792.4|15911.3|15791.3|7
1648283580000|2022-03-26 08:33:00|15912.1|15792.1|15913|15793|15913|15793|15912.1|15792.1|9
1648283590000|2022-03-26 08:33:10|15913|15793|15913.9|15793.9|15913.9|15793.9|15913|15793|7
1648283600000|2022-03-26 08:33:20|15913.9|15793.9|15912.2|15792.2|15914|15794|15912.2|15792.2|10
1648283610000|2022-03-26 08:33:30|15912.2|15792.2|15911.5|15791.5|15912.2|15792.2|15911.5|15791.5|9
1648283620000|2022-03-26 08:33:40|15911.5|15791.5|15911.6|15791.6|15911.8|15791.8|15911.4|15791.4|8
1648283630000|2022-03-26 08:33:50|15911.6|15791.6|15911.5|15791.5|15911.7|15791.7|15911.4|15791.4|8
1648283640000|2022-03-26 08:34:00|15911.4|15791.4|15911.3|15791.3|15911.4|15791.4|15911.3|15791.3|10
1648283650000|2022-03-26 08:34:10|15911.4|15791.4|15910.5|15790.5|15911.4|15791.4|15910.5|15790.5|8
1648283660000|2022-03-26 08:34:20|15910.7|15790.7|15909.8|15789.8|15910.7|15790.7|15909.8|15789.8|10
1648283670000|2022-03-26 08:34:30|15909.9|15789.9|15909.4|15789.4|15910|15790|15909.4|15789.4|10
1648283680000|2022-03-26 08:34:40|15909.2|15789.2|15911.2|15791.2|15911.4|15791.4|15909.2|15789.2|10
1648283690000|2022-03-26 08:34:50|15911.4|15791.4|15909|15789|15911.4|15791.4|15909|15789|9
1648283700000|2022-03-26 08:35:00|15909.6|15789.6|15910|15790|15910.2|15790.2|15909.6|15789.6|10
1648283710000|2022-03-26 08:35:10|15910.1|15790.1|15910.7|15790.7|15910.7|15790.7|15910.1|15790.1|9
1648283720000|2022-03-26 08:35:20|15910.8|15790.8|15913|15793|15913|15793|15910.7|15790.7|9
1648283730000|2022-03-26 08:35:30|15913.1|15793.1|15914.8|15794.8|15914.8|15794.8|15912.4|15792.4|10
1648283740000|2022-03-26 08:35:40|15914.9|15794.9|15915.5|15795.5|15915.5|15795.5|15914.8|15794.8|9
1648283750000|2022-03-26 08:35:50|15915.4|15795.4|15915.2|15795.2|15915.5|15795.5|15915.2|15795.2|10
1648283760000|2022-03-26 08:36:00|15915.5|15795.5|15914.7|15794.7|15915.6|15795.6|15914.7|15794.7|9
1648283770000|2022-03-26 08:36:10|15914.6|15794.6|15914.7|15794.7|15915|15795|15914.5|15794.5|10
1648283780000|2022-03-26 08:36:20|15914.8|15794.8|15914.7|15794.7|15914.9|15794.9|15914.6|15794.6|10
1648283790000|2022-03-26 08:36:30|15914.5|15794.5|15915.1|15795.1|15915.1|15795.1|15914.5|15794.5|8
1648283800000|2022-03-26 08:36:40|15914.9|15794.9|15913.9|15793.9|15915.1|15795.1|15913.9|15793.9|9
1648283810000|2022-03-26 08:36:50|15913.6|15793.6|15910.2|15790.2|15913.6|15793.6|15910.2|15790.2|10
1648283820000|2022-03-26 08:37:00|15910.1|15790.1|15909.3|15789.3|15910.1|15790.1|15909.3|15789.3|9
1648283830000|2022-03-26 08:37:10|15909.3|15789.3|15908|15788|15909.4|15789.4|15908|15788|10
1648283840000|2022-03-26 08:37:20|15907.9|15787.9|15906.3|15786.3|15907.9|15787.9|15905.3|15785.3|9
1648283850000|2022-03-26 08:37:30|15906.4|15786.4|15906.9|15786.9|15907|15787|15905.9|15785.9|9
1648283860000|2022-03-26 08:37:40|15907.1|15787.1|15907|15787|15907.5|15787.5|15906.9|15786.9|10
1648283870000|2022-03-26 08:37:50|15906.8|15786.8|15905.6|15785.6|15906.8|15786.8|15905.6|15785.6|10
1648283880000|2022-03-26 08:38:00|15905.6|15785.6|15905.1|15785.1|15905.6|15785.6|15905|15785|8
1648283890000|2022-03-26 08:38:10|15904.5|15784.5|15905|15785|15905|15785|15903.5|15783.5|9
1648283900000|2022-03-26 08:38:20|15905|15785|15903.4|15783.4|15905.3|15785.3|15903.4|15783.4|9
1648283910000|2022-03-26 08:38:30|15903.2|15783.2|15904.9|15784.9|15904.9|15784.9|15903.2|15783.2|10
1648283920000|2022-03-26 08:38:40|15904.9|15784.9|15905|15785|15905.1|15785.1|15904.8|15784.8|9
1648283930000|2022-03-26 08:38:50|15904.9|15784.9|15905.6|15785.6|15905.6|15785.6|15904.7|15784.7|9
1648283940000|2022-03-26 08:39:00|15905.6|15785.6|15907.1|15787.1|15907.1|15787.1|15905.6|15785.6|10
1648283950000|2022-03-26 08:39:10|15906.6|15786.6|15906.1|15786.1|15906.6|15786.6|15906.1|15786.1|10
1648283960000|2022-03-26 08:39:20|15906.1|15786.1|15906.3|15786.3|15906.5|15786.5|15906|15786|10
1648283970000|2022-03-26 08:39:30|15906.5|15786.5|15907.7|15787.7|15908.4|15788.4|15906.5|15786.5|10
1648283980000|2022-03-26 08:39:40|15907.4|15787.4|15909.2|15789.2|15909.2|15789.2|15907.1|15787.1|10
1648283990000|2022-03-26 08:39:50|15909.5|15789.5|15909.1|15789.1|15909.5|15789.5|15909|15789|10
1648284000000|2022-03-26 08:40:00|15909|15789|15909.7|15789.7|15909.8|15789.8|15909|15789|7
1648284010000|2022-03-26 08:40:10|15909.5|15789.5|15909.2|15789.2|15909.5|15789.5|15908.8|15788.8|9
1648284020000|2022-03-26 08:40:20|15909.2|15789.2|15909.7|15789.7|15910.1|15790.1|15909.2|15789.2|9
1648284030000|2022-03-26 08:40:30|15909.5|15789.5|15908.6|15788.6|15909.6|15789.6|15908.2|15788.2|9
1648284040000|2022-03-26 08:40:40|15908.5|15788.5|15908.8|15788.8|15909.7|15789.7|15908.5|15788.5|9
1648284050000|2022-03-26 08:40:50|15908.3|15788.3|15908.9|15788.9|15908.9|15788.9|15908.3|15788.3|9
1648284060000|2022-03-26 08:41:00|15909.8|15789.8|15911.2|15791.2|15911.2|15791.2|15909.8|15789.8|10
1648284070000|2022-03-26 08:41:10|15911.2|15791.2|15911.3|15791.3|15911.6|15791.6|15911.2|15791.2|5
1648284080000|2022-03-26 08:41:20|15911.6|15791.6|15911.4|15791.4|15911.6|15791.6|15911.3|15791.3|6
1648284090000|2022-03-26 08:41:30|15911.5|15791.5|15912.6|15792.6|15912.6|15792.6|15911.4|15791.4|7
1648284100000|2022-03-26 08:41:40|15912.3|15792.3|15913.9|15793.9|15913.9|15793.9|15912.3|15792.3|8
1648284110000|2022-03-26 08:41:50|15913.8|15793.8|15913|15793|15914.3|15794.3|15913|15793|9
1648284120000|2022-03-26 08:42:00|15913|15793|15914.1|15794.1|15914.1|15794.1|15913|15793|6
1648284130000|2022-03-26 08:42:10|15914.3|15794.3|15914.8|15794.8|15914.8|15794.8|15914.2|15794.2|9
1648284140000|2022-03-26 08:42:20|15914.8|15794.8|15914.2|15794.2|15914.8|15794.8|15914.2|15794.2|10
1648284150000|2022-03-26 08:42:30|15913.9|15793.9|15912|15792|15913.9|15793.9|15912|15792|10
1648284160000|2022-03-26 08:42:40|15911.9|15791.9|15911.9|15791.9|15911.9|15791.9|15911.2|15791.2|9
1648284170000|2022-03-26 08:42:50|15912.1|15792.1|15915.5|15795.5|15915.7|15795.7|15912.1|15792.1|10
1648284180000|2022-03-26 08:43:00|15915.4|15795.4|15915.1|15795.1|15915.4|15795.4|15914.8|15794.8|10
1648284190000|2022-03-26 08:43:10|15914.9|15794.9|15913.3|15793.3|15914.9|15794.9|15913.2|15793.2|10
1648284200000|2022-03-26 08:43:20|15913.1|15793.1|15912.5|15792.5|15913.2|15793.2|15912.5|15792.5|9
1648284210000|2022-03-26 08:43:30|15912.6|15792.6|15910.5|15790.5|15912.6|15792.6|15910.5|15790.5|10
1648284220000|2022-03-26 08:43:40|15910.7|15790.7|15908.9|15788.9|15911|15791|15908.9|15788.9|7
1648284230000|2022-03-26 08:43:50|15908.8|15788.8|15908.3|15788.3|15910|15790|15908.3|15788.3|9
1648284240000|2022-03-26 08:44:00|15908.2|15788.2|15907.6|15787.6|15908.2|15788.2|15907.1|15787.1|7
1648284250000|2022-03-26 08:44:10|15907.5|15787.5|15908|15788|15908|15788|15907.2|15787.2|10
1648284260000|2022-03-26 08:44:20|15908.1|15788.1|15908|15788|15908.2|15788.2|15908|15788|6
1648284270000|2022-03-26 08:44:30|15907.9|15787.9|15907.2|15787.2|15907.9|15787.9|15907.2|15787.2|8
1648284280000|2022-03-26 08:44:40|15906.8|15786.8|15905.5|15785.5|15906.8|15786.8|15905.5|15785.5|10
1648284290000|2022-03-26 08:44:50|15905.4|15785.4|15905.2|15785.2|15905.5|15785.5|15904.6|15784.6|10
1648284300000|2022-03-26 08:45:00|15904.5|15784.5|15902.6|15782.6|15904.5|15784.5|15902.6|15782.6|10
1648284310000|2022-03-26 08:45:10|15902.7|15782.7|15902.4|15782.4|15902.7|15782.7|15902.3|15782.3|9
1648284320000|2022-03-26 08:45:20|15902.4|15782.4|15902.5|15782.5|15902.9|15782.9|15902.4|15782.4|9
1648284330000|2022-03-26 08:45:30|15901.5|15781.5|15899.3|15779.3|15901.5|15781.5|15899.3|15779.3|10
1648284340000|2022-03-26 08:45:40|15898.9|15778.9|15897.6|15777.6|15899|15779|15897.6|15777.6|10
1648284350000|2022-03-26 08:45:50|15897.2|15777.2|15897.9|15777.9|15898|15778|15897.2|15777.2|10
1648284360000|2022-03-26 08:46:00|15897.9|15777.9|15898.1|15778.1|15898.4|15778.4|15897.9|15777.9|8
1648284370000|2022-03-26 08:46:10|15898.2|15778.2|15896.4|15776.4|15898.2|15778.2|15896.4|15776.4|10
1648284380000|2022-03-26 08:46:20|15896.3|15776.3|15896.6|15776.6|15896.6|15776.6|15895.6|15775.6|8
1648284390000|2022-03-26 08:46:30|15896.7|15776.7|15897.2|15777.2|15897.2|15777.2|15896.7|15776.7|10
1648284400000|2022-03-26 08:46:40|15897.3|15777.3|15897.5|15777.5|15897.7|15777.7|15897.3|15777.3|9
1648284410000|2022-03-26 08:46:50|15897.5|15777.5|15897.4|15777.4|15897.5|15777.5|15896.1|15776.1|10
1648284420000|2022-03-26 08:47:00|15897.5|15777.5|15897.4|15777.4|15897.5|15777.5|15897.2|15777.2|9
1648284430000|2022-03-26 08:47:10|15897.2|15777.2|15895.3|15775.3|15897.2|15777.2|15895.3|15775.3|10
1648284440000|2022-03-26 08:47:20|15895.2|15775.2|15893.9|15773.9|15895.2|15775.2|15893.9|15773.9|8
1648284450000|2022-03-26 08:47:30|15893.9|15773.9|15895.7|15775.7|15895.7|15775.7|15893.8|15773.8|10
1648284460000|2022-03-26 08:47:40|15895.7|15775.7|15896.7|15776.7|15896.7|15776.7|15895.1|15775.1|10
1648284470000|2022-03-26 08:47:50|15896.8|15776.8|15896.5|15776.5|15896.8|15776.8|15896.4|15776.4|9
1648284480000|2022-03-26 08:48:00|15896.5|15776.5|15897|15777|15897|15777|15896.5|15776.5|9
1648284490000|2022-03-26 08:48:10|15897.3|15777.3|15897.1|15777.1|15897.8|15777.8|15897.1|15777.1|10
1648284500000|2022-03-26 08:48:20|15897|15777|15899.4|15779.4|15899.4|15779.4|15897|15777|10
1648284510000|2022-03-26 08:48:30|15899.4|15779.4|15900.5|15780.5|15900.5|15780.5|15899.4|15779.4|9
1648284520000|2022-03-26 08:48:40|15900.5|15780.5|15900.2|15780.2|15900.6|15780.6|15900.2|15780.2|8
1648284530000|2022-03-26 08:48:50|15900.1|15780.1|15898.4|15778.4|15900.1|15780.1|15898.4|15778.4|10
1648284540000|2022-03-26 08:49:00|15898.4|15778.4|15898|15778|15898.6|15778.6|15898|15778|9
1648284550000|2022-03-26 08:49:10|15898.1|15778.1|15899.6|15779.6|15899.6|15779.6|15897.9|15777.9|9
1648284560000|2022-03-26 08:49:20|15899.6|15779.6|15900|15780|15900.1|15780.1|15899.6|15779.6|10
1648284570000|2022-03-26 08:49:30|15900|15780|15897|15777|15900|15780|15897|15777|10
1648284580000|2022-03-26 08:49:40|15897.1|15777.1|15894.9|15774.9|15897.1|15777.1|15894.8|15774.8|9
1648284590000|2022-03-26 08:49:50|15894.7|15774.7|15892.9|15772.9|15894.7|15774.7|15892.9|15772.9|9
1648284600000|2022-03-26 08:50:00|15893.2|15773.2|15892.6|15772.6|15893.2|15773.2|15892.6|15772.6|10
1648284610000|2022-03-26 08:50:10|15892.8|15772.8|15894.2|15774.2|15894.2|15774.2|15892.8|15772.8|10
1648284620000|2022-03-26 08:50:20|15894.2|15774.2|15895.2|15775.2|15895.2|15775.2|15894|15774|10
1648284630000|2022-03-26 08:50:30|15895.3|15775.3|15896.9|15776.9|15896.9|15776.9|15895.3|15775.3|10
1648284640000|2022-03-26 08:50:40|15896.9|15776.9|15896.2|15776.2|15897.3|15777.3|15896.2|15776.2|8
1648284650000|2022-03-26 08:50:50|15896|15776|15895.1|15775.1|15896|15776|15894.1|15774.1|10
1648284660000|2022-03-26 08:51:00|15895.6|15775.6|15895.4|15775.4|15895.7|15775.7|15895.4|15775.4|10
1648284670000|2022-03-26 08:51:10|15895.8|15775.8|15896.3|15776.3|15896.4|15776.4|15895.8|15775.8|10
1648284680000|2022-03-26 08:51:20|15896.3|15776.3|15897.6|15777.6|15897.7|15777.7|15896.3|15776.3|9
1648284690000|2022-03-26 08:51:30|15897.6|15777.6|15898.1|15778.1|15898.7|15778.7|15897.6|15777.6|9
1648284700000|2022-03-26 08:51:40|15898|15778|15898.7|15778.7|15899|15779|15898|15778|9
1648284710000|2022-03-26 08:51:50|15898.8|15778.8|15898.4|15778.4|15898.9|15778.9|15898.3|15778.3|10
1648284720000|2022-03-26 08:52:00|15898.4|15778.4|15898.4|15778.4|15898.7|15778.7|15898.3|15778.3|9
1648284730000|2022-03-26 08:52:10|15898.4|15778.4|15899.5|15779.5|15899.5|15779.5|15898.4|15778.4|10
1648284740000|2022-03-26 08:52:20|15899.3|15779.3|15899.8|15779.8|15899.8|15779.8|15899.2|15779.2|10
1648284750000|2022-03-26 08:52:30|15899.9|15779.9|15900|15780|15900.2|15780.2|15899.5|15779.5|10
1648284760000|2022-03-26 08:52:40|15899.7|15779.7|15899.5|15779.5|15899.7|15779.7|15899.3|15779.3|10
1648284770000|2022-03-26 08:52:50|15899.5|15779.5|15900.9|15780.9|15901|15781|15899.3|15779.3|10
1648284780000|2022-03-26 08:53:00|15900.9|15780.9|15902.2|15782.2|15902.2|15782.2|15900.8|15780.8|10
1648284790000|2022-03-26 08:53:10|15903|15783|15900.8|15780.8|15903.1|15783.1|15900.8|15780.8|10
1648284800000|2022-03-26 08:53:20|15900.8|15780.8|15900.3|15780.3|15900.8|15780.8|15900.1|15780.1|8
1648284810000|2022-03-26 08:53:30|15900.1|15780.1|15899.8|15779.8|15900.3|15780.3|15899.8|15779.8|10
1648284820000|2022-03-26 08:53:40|15899.8|15779.8|15899.3|15779.3|15899.8|15779.8|15899|15779|10
1648284830000|2022-03-26 08:53:50|15899.2|15779.2|15898.6|15778.6|15899.2|15779.2|15897.1|15777.1|10
1648284840000|2022-03-26 08:54:00|15898.9|15778.9|15898.4|15778.4|15898.9|15778.9|15898.3|15778.3|8
1648284850000|2022-03-26 08:54:10|15898.3|15778.3|15898.5|15778.5|15898.6|15778.6|15898.3|15778.3|7
1648284860000|2022-03-26 08:54:20|15898.6|15778.6|15896.9|15776.9|15898.8|15778.8|15896.9|15776.9|10
1648284870000|2022-03-26 08:54:30|15896.9|15776.9|15898.6|15778.6|15898.6|15778.6|15896.8|15776.8|10
1648284880000|2022-03-26 08:54:40|15898.8|15778.8|15899|15779|15899|15779|15898.8|15778.8|8
1648284890000|2022-03-26 08:54:50|15899|15779|15899.3|15779.3|15899.3|15779.3|15899|15779|9
1648284900000|2022-03-26 08:55:00|15898.4|15778.4|15896.9|15776.9|15898.4|15778.4|15896.9|15776.9|10
1648284910000|2022-03-26 08:55:10|15896.9|15776.9|15898.6|15778.6|15898.6|15778.6|15896.9|15776.9|9
1648284920000|2022-03-26 08:55:20|15898.6|15778.6|15899|15779|15899|15779|15898.6|15778.6|9
1648284930000|2022-03-26 08:55:30|15899.1|15779.1|15899.7|15779.7|15899.8|15779.8|15899.1|15779.1|10
1648284940000|2022-03-26 08:55:40|15899.6|15779.6|15900.7|15780.7|15900.7|15780.7|15899.6|15779.6|10
1648284950000|2022-03-26 08:55:50|15901|15781|15901.9|15781.9|15901.9|15781.9|15901|15781|10
1648284960000|2022-03-26 08:56:00|15902|15782|15902.9|15782.9|15902.9|15782.9|15902|15782|9
1648284970000|2022-03-26 08:56:10|15902.9|15782.9|15905|15785|15905|15785|15902.9|15782.9|10
1648284980000|2022-03-26 08:56:20|15905.1|15785.1|15905.1|15785.1|15905.2|15785.2|15905|15785|8
1648284990000|2022-03-26 08:56:30|15905.1|15785.1|15904.6|15784.6|15905.1|15785.1|15904.5|15784.5|8
1648285000000|2022-03-26 08:56:40|15905.2|15785.2|15905.9|15785.9|15906.2|15786.2|15905.2|15785.2|10
1648285010000|2022-03-26 08:56:50|15906.2|15786.2|15908.6|15788.6|15908.6|15788.6|15906.2|15786.2|10
1648285020000|2022-03-26 08:57:00|15908.8|15788.8|15909.3|15789.3|15909.5|15789.5|15908.8|15788.8|10
1648285030000|2022-03-26 08:57:10|15909.5|15789.5|15910.5|15790.5|15910.8|15790.8|15909.5|15789.5|10
1648285040000|2022-03-26 08:57:20|15910.6|15790.6|15912.9|15792.9|15912.9|15792.9|15910.6|15790.6|9
1648285050000|2022-03-26 08:57:30|15912.8|15792.8|15912.7|15792.7|15912.9|15792.9|15912.7|15792.7|8
1648285060000|2022-03-26 08:57:40|15912.5|15792.5|15913.4|15793.4|15913.4|15793.4|15912.5|15792.5|9
1648285070000|2022-03-26 08:57:50|15912.1|15792.1|15912.2|15792.2|15913.3|15793.3|15912.1|15792.1|10
1648285080000|2022-03-26 08:58:00|15911.7|15791.7|15910.7|15790.7|15911.7|15791.7|15910.6|15790.6|10
1648285090000|2022-03-26 08:58:10|15910.4|15790.4|15910.3|15790.3|15910.4|15790.4|15910.1|15790.1|9
1648285100000|2022-03-26 08:58:20|15910|15790|15909.5|15789.5|15910.3|15790.3|15909.5|15789.5|10
1648285110000|2022-03-26 08:58:30|15909.7|15789.7|15908.8|15788.8|15909.9|15789.9|15908.8|15788.8|10
1648285120000|2022-03-26 08:58:40|15908.6|15788.6|15907.9|15787.9|15909|15789|15907.7|15787.7|10
1648285130000|2022-03-26 08:58:50|15907.8|15787.8|15908.1|15788.1|15908.1|15788.1|15907.3|15787.3|9
1648285140000|2022-03-26 08:59:00|15908.2|15788.2|15908.6|15788.6|15908.6|15788.6|15908.2|15788.2|8
1648285150000|2022-03-26 08:59:10|15908.6|15788.6|15908.8|15788.8|15909.1|15789.1|15908.6|15788.6|10
1648285160000|2022-03-26 08:59:20|15908.8|15788.8|15909.2|15789.2|15909.2|15789.2|15908.8|15788.8|9
1648285170000|2022-03-26 08:59:30|15909.2|15789.2|15909.1|15789.1|15910.1|15790.1|15909.1|15789.1|9
1648285180000|2022-03-26 08:59:40|15909.2|15789.2|15910.1|15790.1|15910.1|15790.1|15909.2|15789.2|9
1648285190000|2022-03-26 08:59:50|15911|15791|15912.6|15792.6|15912.6|15792.6|15911|15791|8
1648285200000|2022-03-26 09:00:00|15912.8|15792.8|15914.5|15794.5|15914.6|15794.6|15912.8|15792.8|10
1648285210000|2022-03-26 09:00:10|15914.6|15794.6|15913.1|15793.1|15914.6|15794.6|15913.1|15793.1|9
1648285220000|2022-03-26 09:00:20|15913.1|15793.1|15912.8|15792.8|15913.4|15793.4|15912.8|15792.8|10
1648285230000|2022-03-26 09:00:30|15912.7|15792.7|15911.1|15791.1|15912.7|15792.7|15911.1|15791.1|10
1648285240000|2022-03-26 09:00:40|15910.8|15790.8|15909.2|15789.2|15910.8|15790.8|15909|15789|9
1648285250000|2022-03-26 09:00:50|15909.1|15789.1|15907.8|15787.8|15909.1|15789.1|15907.8|15787.8|10
1648285260000|2022-03-26 09:01:00|15907.8|15787.8|15907.4|15787.4|15907.8|15787.8|15907.4|15787.4|8
1648285270000|2022-03-26 09:01:10|15907.4|15787.4|15909.3|15789.3|15909.3|15789.3|15907.4|15787.4|8
1648285280000|2022-03-26 09:01:20|15909.8|15789.8|15908.3|15788.3|15909.8|15789.8|15908.1|15788.1|10
1648285290000|2022-03-26 09:01:30|15908.4|15788.4|15907.7|15787.7|15908.5|15788.5|15907.7|15787.7|9
1648285300000|2022-03-26 09:01:40|15907.6|15787.6|15907.4|15787.4|15907.6|15787.6|15907.3|15787.3|8
1648285310000|2022-03-26 09:01:50|15907.6|15787.6|15903.7|15783.7|15907.9|15787.9|15903.7|15783.7|10
1648285320000|2022-03-26 09:02:00|15903.6|15783.6|15901.6|15781.6|15903.6|15783.6|15901.4|15781.4|10
1648285330000|2022-03-26 09:02:10|15901.8|15781.8|15903|15783|15903.6|15783.6|15901.8|15781.8|10
1648285340000|2022-03-26 09:02:20|15903|15783|15899.9|15779.9|15903.1|15783.1|15899.8|15779.8|10
1648285350000|2022-03-26 09:02:30|15899.8|15779.8|15900.2|15780.2|15900.2|15780.2|15899|15779|9
1648285360000|2022-03-26 09:02:40|15900.4|15780.4|15900.2|15780.2|15900.4|15780.4|15900.1|15780.1|8
1648285370000|2022-03-26 09:02:50|15900.2|15780.2|15901|15781|15901.1|15781.1|15900|15780|7
1648285380000|2022-03-26 09:03:00|15900.8|15780.8|15900.2|15780.2|15900.8|15780.8|15900.1|15780.1|9
1648285390000|2022-03-26 09:03:10|15900|15780|15900.1|15780.1|15900.3|15780.3|15899.6|15779.6|9
1648285400000|2022-03-26 09:03:20|15899.8|15779.8|15899.7|15779.7|15899.9|15779.9|15899.6|15779.6|9
1648285410000|2022-03-26 09:03:30|15899.6|15779.6|15900|15780|15900|15780|15899.6|15779.6|7
1648285420000|2022-03-26 09:03:40|15899.9|15779.9|15900.9|15780.9|15900.9|15780.9|15899.9|15779.9|8
1648285430000|2022-03-26 09:03:50|15900.7|15780.7|15901|15781|15901.1|15781.1|15900.4|15780.4|10
1648285440000|2022-03-26 09:04:00|15900.9|15780.9|15901.5|15781.5|15901.7|15781.7|15900.6|15780.6|9
1648285450000|2022-03-26 09:04:10|15901.4|15781.4|15901|15781|15901.8|15781.8|15900.7|15780.7|9
1648285460000|2022-03-26 09:04:20|15901|15781|15901.5|15781.5|15901.5|15781.5|15900.9|15780.9|6
1648285470000|2022-03-26 09:04:30|15901.5|15781.5|15900.6|15780.6|15901.8|15781.8|15900.6|15780.6|8
1648285480000|2022-03-26 09:04:40|15900.7|15780.7|15899.9|15779.9|15900.7|15780.7|15899.6|15779.6|10
1648285490000|2022-03-26 09:04:50|15899.7|15779.7|15900.2|15780.2|15900.4|15780.4|15899.7|15779.7|8
1648285500000|2022-03-26 09:05:00|15900.1|15780.1|15900|15780|15900.2|15780.2|15900|15780|8
1648285510000|2022-03-26 09:05:10|15900.5|15780.5|15898.1|15778.1|15900.5|15780.5|15898|15778|9
1648285520000|2022-03-26 09:05:20|15897.9|15777.9|15899.1|15779.1|15899.1|15779.1|15897.8|15777.8|8
1648285530000|2022-03-26 09:05:30|15899.3|15779.3|15898.6|15778.6|15899.4|15779.4|15898.6|15778.6|10
1648285540000|2022-03-26 09:05:40|15898.7|15778.7|15898.7|15778.7|15898.9|15778.9|15898.6|15778.6|9
1648285550000|2022-03-26 09:05:50|15898.7|15778.7|15897.2|15777.2|15898.7|15778.7|15897.2|15777.2|10
1648285560000|2022-03-26 09:06:00|15897.3|15777.3|15895.4|15775.4|15897.3|15777.3|15895.2|15775.2|10
1648285570000|2022-03-26 09:06:10|15895.3|15775.3|15893.7|15773.7|15895.4|15775.4|15893.7|15773.7|10
1648285580000|2022-03-26 09:06:20|15893.4|15773.4|15893|15773|15893.4|15773.4|15893|15773|7
1648285590000|2022-03-26 09:06:30|15893|15773|15893.2|15773.2|15893.2|15773.2|15892.7|15772.7|10
1648285600000|2022-03-26 09:06:40|15893.2|15773.2|15892|15772|15893.3|15773.3|15892|15772|10
1648285610000|2022-03-26 09:06:50|15891.9|15771.9|15892.7|15772.7|15892.7|15772.7|15891.9|15771.9|9
1648285620000|2022-03-26 09:07:00|15892.6|15772.6|15892.9|15772.9|15893|15773|15892.5|15772.5|8
1648285630000|2022-03-26 09:07:10|15893|15773|15893.3|15773.3|15893.5|15773.5|15893|15773|9
1648285640000|2022-03-26 09:07:20|15893.3|15773.3|15892.7|15772.7|15893.5|15773.5|15892.7|15772.7|8
1648285650000|2022-03-26 09:07:30|15892.7|15772.7|15892.5|15772.5|15893|15773|15892.5|15772.5|10
1648285660000|2022-03-26 09:07:40|15892.5|15772.5|15892.4|15772.4|15892.6|15772.6|15892.4|15772.4|9
1648285670000|2022-03-26 09:07:50|15892.5|15772.5|15892.9|15772.9|15892.9|15772.9|15891.4|15771.4|10
1648285680000|2022-03-26 09:08:00|15892.6|15772.6|15893.6|15773.6|15893.6|15773.6|15892.6|15772.6|9
1648285690000|2022-03-26 09:08:10|15893.7|15773.7|15896.7|15776.7|15896.7|15776.7|15893.7|15773.7|9
1648285700000|2022-03-26 09:08:20|15897|15777|15896.9|15776.9|15897.6|15777.6|15896.9|15776.9|7
1648285710000|2022-03-26 09:08:30|15896.9|15776.9|15898.4|15778.4|15898.4|15778.4|15896.7|15776.7|10
1648285720000|2022-03-26 09:08:40|15898.5|15778.5|15900.7|15780.7|15900.7|15780.7|15898.5|15778.5|9
1648285730000|2022-03-26 09:08:50|15900.5|15780.5|15899.6|15779.6|15900.7|15780.7|15899.4|15779.4|9
1648285740000|2022-03-26 09:09:00|15899.8|15779.8|15900.4|15780.4|15900.4|15780.4|15899.8|15779.8|8
1648285750000|2022-03-26 09:09:10|15900.5|15780.5|15900.3|15780.3|15900.5|15780.5|15899.6|15779.6|7
1648285760000|2022-03-26 09:09:20|15900.3|15780.3|15898.6|15778.6|15900.3|15780.3|15898.5|15778.5|9
1648285770000|2022-03-26 09:09:30|15898.6|15778.6|15900|15780|15900|15780|15898.2|15778.2|10
1648285780000|2022-03-26 09:09:40|15899.9|15779.9|15900.1|15780.1|15900.3|15780.3|15899.9|15779.9|10
1648285790000|2022-03-26 09:09:50|15900.1|15780.1|15899.2|15779.2|15900.2|15780.2|15899.1|15779.1|10
1648285800000|2022-03-26 09:10:00|15899.2|15779.2|15899.9|15779.9|15899.9|15779.9|15899.2|15779.2|9
1648285810000|2022-03-26 09:10:10|15900|15780|15899.5|15779.5|15900.2|15780.2|15899.2|15779.2|10
1648285820000|2022-03-26 09:10:20|15899.1|15779.1|15898.7|15778.7|15899.3|15779.3|15897.9|15777.9|9
1648285830000|2022-03-26 09:10:30|15898.7|15778.7|15898.1|15778.1|15898.7|15778.7|15898.1|15778.1|9
1648285840000|2022-03-26 09:10:40|15898|15778|15897.4|15777.4|15898|15778|15897.4|15777.4|10
1648285850000|2022-03-26 09:10:50|15897.3|15777.3|15896.5|15776.5|15897.3|15777.3|15895.6|15775.6|9
1648285860000|2022-03-26 09:11:00|15896.7|15776.7|15896.5|15776.5|15896.8|15776.8|15896.5|15776.5|7
1648285870000|2022-03-26 09:11:10|15896.4|15776.4|15896.7|15776.7|15896.8|15776.8|15896.4|15776.4|9
1648285880000|2022-03-26 09:11:20|15896.7|15776.7|15894.2|15774.2|15896.7|15776.7|15894.2|15774.2|10
1648285890000|2022-03-26 09:11:30|15894.1|15774.1|15894.5|15774.5|15894.6|15774.6|15893.8|15773.8|10
1648285900000|2022-03-26 09:11:40|15894.6|15774.6|15894.1|15774.1|15894.6|15774.6|15894|15774|9
1648285910000|2022-03-26 09:11:50|15894|15774|15894.6|15774.6|15894.6|15774.6|15894|15774|9
1648285920000|2022-03-26 09:12:00|15894.6|15774.6|15894.5|15774.5|15894.9|15774.9|15894.5|15774.5|9
1648285930000|2022-03-26 09:12:10|15895.2|15775.2|15894.8|15774.8|15895.2|15775.2|15894.5|15774.5|10
1648285940000|2022-03-26 09:12:20|15894.7|15774.7|15894.4|15774.4|15894.8|15774.8|15894.4|15774.4|5
1648285950000|2022-03-26 09:12:30|15894.4|15774.4|15894.3|15774.3|15894.4|15774.4|15893.9|15773.9|8
1648285960000|2022-03-26 09:12:40|15894.4|15774.4|15894.3|15774.3|15894.4|15774.4|15894.2|15774.2|8
1648285970000|2022-03-26 09:12:50|15894.3|15774.3|15894.4|15774.4|15894.4|15774.4|15893.2|15773.2|10
1648285980000|2022-03-26 09:13:00|15894.7|15774.7|15895.2|15775.2|15895.3|15775.3|15894.7|15774.7|10
1648285990000|2022-03-26 09:13:10|15895.2|15775.2|15895|15775|15895.4|15775.4|15894.8|15774.8|8
1648286000000|2022-03-26 09:13:20|15894.9|15774.9|15895|15775|15895|15775|15894.6|15774.6|10
1648286010000|2022-03-26 09:13:30|15895|15775|15895.1|15775.1|15895.4|15775.4|15895|15775|9
1648286020000|2022-03-26 09:13:40|15895.3|15775.3|15894.8|15774.8|15895.6|15775.6|15894.8|15774.8|9
1648286030000|2022-03-26 09:13:50|15894.7|15774.7|15892.6|15772.6|15894.7|15774.7|15892.6|15772.6|10
1648286040000|2022-03-26 09:14:00|15892.7|15772.7|15891.1|15771.1|15892.7|15772.7|15890.7|15770.7|10
1648286050000|2022-03-26 09:14:10|15891.1|15771.1|15891.9|15771.9|15891.9|15771.9|15890.9|15770.9|10
1648286060000|2022-03-26 09:14:20|15891.9|15771.9|15892.2|15772.2|15892.2|15772.2|15891.6|15771.6|10
1648286070000|2022-03-26 09:14:30|15892|15772|15889|15769|15892.1|15772.1|15889|15769|10
1648286080000|2022-03-26 09:14:40|15889.1|15769.1|15890.4|15770.4|15890.4|15770.4|15889.1|15769.1|10
1648286090000|2022-03-26 09:14:50|15890.6|15770.6|15890|15770|15890.6|15770.6|15890|15770|8
1648286100000|2022-03-26 09:15:00|15890|15770|15890.7|15770.7|15890.7|15770.7|15889.4|15769.4|10
1648286110000|2022-03-26 09:15:10|15890.9|15770.9|15891.2|15771.2|15891.5|15771.5|15890.5|15770.5|10
1648286120000|2022-03-26 09:15:20|15891.1|15771.1|15891.1|15771.1|15891.1|15771.1|15890.7|15770.7|10
1648286130000|2022-03-26 09:15:30|15891|15771|15891.2|15771.2|15891.2|15771.2|15890.7|15770.7|9
1648286140000|2022-03-26 09:15:40|15890.5|15770.5|15890.6|15770.6|15890.6|15770.6|15890.2|15770.2|10
1648286150000|2022-03-26 09:15:50|15890.7|15770.7|15890.2|15770.2|15890.8|15770.8|15890.2|15770.2|10
1648286160000|2022-03-26 09:16:00|15890.4|15770.4|15889.6|15769.6|15890.4|15770.4|15889.6|15769.6|8
1648286170000|2022-03-26 09:16:10|15889.7|15769.7|15889.2|15769.2|15889.8|15769.8|15889.2|15769.2|10
1648286180000|2022-03-26 09:16:20|15889.2|15769.2|15885.2|15765.2|15889.2|15769.2|15885.2|15765.2|9
1648286190000|2022-03-26 09:16:30|15884.9|15764.9|15884.6|15764.6|15884.9|15764.9|15884.1|15764.1|10
1648286200000|2022-03-26 09:16:40|15884.3|15764.3|15886.7|15766.7|15886.7|15766.7|15884.3|15764.3|10
1648286210000|2022-03-26 09:16:50|15886.9|15766.9|15887.3|15767.3|15887.3|15767.3|15886.9|15766.9|9
1648286220000|2022-03-26 09:17:00|15887|15767|15889.3|15769.3|15889.3|15769.3|15887|15767|10
1648286230000|2022-03-26 09:17:10|15889.3|15769.3|15890.7|15770.7|15890.7|15770.7|15889.3|15769.3|9
1648286240000|2022-03-26 09:17:20|15890.9|15770.9|15890|15770|15890.9|15770.9|15890|15770|9
1648286250000|2022-03-26 09:17:30|15890|15770|15889.6|15769.6|15890|15770|15889.6|15769.6|8
1648286260000|2022-03-26 09:17:40|15889.7|15769.7|15890.1|15770.1|15890.2|15770.2|15889.7|15769.7|8
1648286270000|2022-03-26 09:17:50|15890.3|15770.3|15887.4|15767.4|15890.3|15770.3|15887.3|15767.3|10
1648286280000|2022-03-26 09:18:00|15887.5|15767.5|15887.9|15767.9|15888|15768|15887.4|15767.4|9
1648286290000|2022-03-26 09:18:10|15887.9|15767.9|15889.8|15769.8|15889.8|15769.8|15887.6|15767.6|9
1648286300000|2022-03-26 09:18:20|15889.7|15769.7|15890.8|15770.8|15890.8|15770.8|15889.5|15769.5|10
1648286310000|2022-03-26 09:18:30|15890.7|15770.7|15891.5|15771.5|15891.5|15771.5|15890.5|15770.5|10
1648286320000|2022-03-26 09:18:40|15891.4|15771.4|15892.4|15772.4|15892.4|15772.4|15891.4|15771.4|10
1648286330000|2022-03-26 09:18:50|15892.5|15772.5|15892.3|15772.3|15892.6|15772.6|15892.2|15772.2|10
1648286340000|2022-03-26 09:19:00|15892.3|15772.3|15893|15773|15893.2|15773.2|15892.2|15772.2|8
1648286350000|2022-03-26 09:19:10|15893.1|15773.1|15892.7|15772.7|15893.5|15773.5|15892.7|15772.7|9
1648286360000|2022-03-26 09:19:20|15892.8|15772.8|15893.1|15773.1|15893.2|15773.2|15892.4|15772.4|10
1648286370000|2022-03-26 09:19:30|15893.1|15773.1|15893.1|15773.1|15893.5|15773.5|15893|15773|9
1648286380000|2022-03-26 09:19:40|15893.1|15773.1|15892.2|15772.2|15893.2|15773.2|15892.2|15772.2|9
1648286390000|2022-03-26 09:19:50|15892.4|15772.4|15892.2|15772.2|15892.4|15772.4|15892.2|15772.2|6
1648286400000|2022-03-26 09:20:00|15892.2|15772.2|15892.9|15772.9|15892.9|15772.9|15892|15772|9
1648286410000|2022-03-26 09:20:10|15892.8|15772.8|15891.7|15771.7|15893|15773|15891.7|15771.7|9
1648286420000|2022-03-26 09:20:20|15890.9|15770.9|15891.1|15771.1|15891.2|15771.2|15890.9|15770.9|10
1648286430000|2022-03-26 09:20:30|15890.8|15770.8|15890.2|15770.2|15890.8|15770.8|15890.2|15770.2|9
1648286440000|2022-03-26 09:20:40|15890.1|15770.1|15890.6|15770.6|15890.6|15770.6|15889.9|15769.9|10
1648286450000|2022-03-26 09:20:50|15890.6|15770.6|15891.6|15771.6|15891.6|15771.6|15890.6|15770.6|9
1648286460000|2022-03-26 09:21:00|15891.6|15771.6|15891.6|15771.6|15891.7|15771.7|15891.3|15771.3|9
1648286470000|2022-03-26 09:21:10|15891.7|15771.7|15891.3|15771.3|15891.7|15771.7|15891|15771|7
1648286480000|2022-03-26 09:21:20|15891.8|15771.8|15893.5|15773.5|15893.5|15773.5|15891.8|15771.8|10
1648286490000|2022-03-26 09:21:30|15893.5|15773.5|15894.5|15774.5|15894.5|15774.5|15893.5|15773.5|9
1648286500000|2022-03-26 09:21:40|15894.7|15774.7|15896.6|15776.6|15896.6|15776.6|15894.7|15774.7|10
1648286510000|2022-03-26 09:21:50|15896.6|15776.6|15896.5|15776.5|15896.7|15776.7|15896.5|15776.5|7
1648286520000|2022-03-26 09:22:00|15896.5|15776.5|15897.8|15777.8|15897.8|15777.8|15896.5|15776.5|10
1648286530000|2022-03-26 09:22:10|15897.7|15777.7|15897.6|15777.6|15897.7|15777.7|15897.4|15777.4|9
1648286540000|2022-03-26 09:22:20|15897.7|15777.7|15896.6|15776.6|15897.7|15777.7|15896.6|15776.6|10
1648286550000|2022-03-26 09:22:30|15896.5|15776.5|15896.7|15776.7|15896.8|15776.8|15896.5|15776.5|8
1648286560000|2022-03-26 09:22:40|15896.9|15776.9|15899.9|15779.9|15899.9|15779.9|15896.9|15776.9|6
1648286570000|2022-03-26 09:22:50|15899.9|15779.9|15899.5|15779.5|15900.1|15780.1|15899.3|15779.3|10
1648286580000|2022-03-26 09:23:00|15899.5|15779.5|15899.5|15779.5|15899.5|15779.5|15899.3|15779.3|10
1648286590000|2022-03-26 09:23:10|15899.5|15779.5|15900.4|15780.4|15900.4|15780.4|15899.3|15779.3|7
1648286600000|2022-03-26 09:23:20|15900.4|15780.4|15900.6|15780.6|15901.4|15781.4|15900.4|15780.4|9
1648286610000|2022-03-26 09:23:30|15900.5|15780.5|15902.4|15782.4|15902.4|15782.4|15900.1|15780.1|10
1648286620000|2022-03-26 09:23:40|15902.4|15782.4|15905.1|15785.1|15905.1|15785.1|15902.3|15782.3|9
1648286630000|2022-03-26 09:23:50|15905|15785|15905.1|15785.1|15905.2|15785.2|15904.8|15784.8|10
1648286640000|2022-03-26 09:24:00|15905.2|15785.2|15905|15785|15905.5|15785.5|15905|15785|10
1648286650000|2022-03-26 09:24:10|15904.8|15784.8|15904.1|15784.1|15904.8|15784.8|15904.1|15784.1|10
1648286660000|2022-03-26 09:24:20|15904|15784|15904.5|15784.5|15904.5|15784.5|15903.5|15783.5|10
1648286670000|2022-03-26 09:24:30|15904.6|15784.6|15904.8|15784.8|15905|15785|15904.6|15784.6|7
1648286680000|2022-03-26 09:24:40|15904.9|15784.9|15906.5|15786.5|15906.5|15786.5|15904.9|15784.9|10
1648286690000|2022-03-26 09:24:50|15906.6|15786.6|15907.8|15787.8|15907.8|15787.8|15906.4|15786.4|10
1648286700000|2022-03-26 09:25:00|15907.6|15787.6|15907.1|15787.1|15907.6|15787.6|15907|15787|10
1648286710000|2022-03-26 09:25:10|15907.2|15787.2|15908|15788|15908|15788|15907.2|15787.2|9
1648286720000|2022-03-26 09:25:20|15908|15788|15906.5|15786.5|15908|15788|15906.5|15786.5|8
1648286730000|2022-03-26 09:25:30|15906.8|15786.8|15905.1|15785.1|15906.8|15786.8|15905|15785|10
1648286740000|2022-03-26 09:25:40|15904.6|15784.6|15903.7|15783.7|15904.6|15784.6|15903.7|15783.7|10
1648286750000|2022-03-26 09:25:50|15904.1|15784.1|15903.5|15783.5|15904.2|15784.2|15903.2|15783.2|9
1648286760000|2022-03-26 09:26:00|15903.5|15783.5|15902.6|15782.6|15903.6|15783.6|15902.6|15782.6|9
1648286770000|2022-03-26 09:26:10|15902.8|15782.8|15903.5|15783.5|15903.5|15783.5|15902.8|15782.8|9
1648286780000|2022-03-26 09:26:20|15903.5|15783.5|15903.6|15783.6|15903.6|15783.6|15903.2|15783.2|10
1648286790000|2022-03-26 09:26:30|15903.1|15783.1|15903.2|15783.2|15903.2|15783.2|15902.9|15782.9|10
1648286800000|2022-03-26 09:26:40|15903.2|15783.2|15903.2|15783.2|15903.4|15783.4|15903.1|15783.1|7
1648286810000|2022-03-26 09:26:50|15903.4|15783.4|15901.4|15781.4|15903.5|15783.5|15901.3|15781.3|10
1648286820000|2022-03-26 09:27:00|15901.5|15781.5|15901.7|15781.7|15901.7|15781.7|15901.5|15781.5|10
1648286830000|2022-03-26 09:27:10|15902.3|15782.3|15902.6|15782.6|15902.6|15782.6|15902.2|15782.2|7
1648286840000|2022-03-26 09:27:20|15902.9|15782.9|15902.5|15782.5|15902.9|15782.9|15902.4|15782.4|7
1648286850000|2022-03-26 09:27:30|15902.5|15782.5|15902.8|15782.8|15902.8|15782.8|15902.2|15782.2|9
1648286860000|2022-03-26 09:27:40|15903.1|15783.1|15903|15783|15903.1|15783.1|15902.5|15782.5|9
1648286870000|2022-03-26 09:27:50|15903.2|15783.2|15903.2|15783.2|15903.2|15783.2|15902.9|15782.9|10
1648286880000|2022-03-26 09:28:00|15903.2|15783.2|15902|15782|15903.3|15783.3|15901.9|15781.9|10
1648286890000|2022-03-26 09:28:10|15901.9|15781.9|15899.8|15779.8|15901.9|15781.9|15899.8|15779.8|10
1648286900000|2022-03-26 09:28:20|15899.6|15779.6|15900.3|15780.3|15901|15781|15899.5|15779.5|10
1648286910000|2022-03-26 09:28:30|15900.5|15780.5|15900.8|15780.8|15900.8|15780.8|15900.2|15780.2|10
1648286920000|2022-03-26 09:28:40|15900.8|15780.8|15899.9|15779.9|15901|15781|15899.9|15779.9|8
1648286930000|2022-03-26 09:28:50|15899.9|15779.9|15899.8|15779.8|15899.9|15779.9|15899.7|15779.7|8
1648286940000|2022-03-26 09:29:00|15899.9|15779.9|15899.2|15779.2|15900.1|15780.1|15899.2|15779.2|8
1648286950000|2022-03-26 09:29:10|15899.1|15779.1|15899.1|15779.1|15899.1|15779.1|15898.9|15778.9|8
1648286960000|2022-03-26 09:29:20|15899|15779|15898.6|15778.6|15899|15779|15898.4|15778.4|8
1648286970000|2022-03-26 09:29:30|15898.4|15778.4|15899.5|15779.5|15899.5|15779.5|15898.2|15778.2|9
1648286980000|2022-03-26 09:29:40|15899.5|15779.5|15897.7|15777.7|15899.5|15779.5|15897.7|15777.7|9
1648286990000|2022-03-26 09:29:50|15897.6|15777.6|15897.2|15777.2|15898.8|15778.8|15897.1|15777.1|10
1648287000000|2022-03-26 09:30:00|15896.1|15776.1|15894.1|15774.1|15896.1|15776.1|15894.1|15774.1|8
1648287010000|2022-03-26 09:30:10|15893.6|15773.6|15893.7|15773.7|15894|15774|15893|15773|10
1648287020000|2022-03-26 09:30:20|15893.9|15773.9|15895.9|15775.9|15895.9|15775.9|15893.9|15773.9|10
1648287030000|2022-03-26 09:30:30|15896.1|15776.1|15896.5|15776.5|15896.5|15776.5|15896.1|15776.1|10
1648287040000|2022-03-26 09:30:40|15896.5|15776.5|15897.5|15777.5|15897.5|15777.5|15896.5|15776.5|10
1648287050000|2022-03-26 09:30:50|15897.8|15777.8|15897.8|15777.8|15898.2|15778.2|15897.6|15777.6|10
1648287060000|2022-03-26 09:31:00|15897.8|15777.8|15898|15778|15898|15778|15897.7|15777.7|9
1648287070000|2022-03-26 09:31:10|15898.2|15778.2|15899.7|15779.7|15899.9|15779.9|15898.2|15778.2|10
1648287080000|2022-03-26 09:31:20|15899.6|15779.6|15899.6|15779.6|15899.8|15779.8|15899.5|15779.5|10
1648287090000|2022-03-26 09:31:30|15899.8|15779.8|15900.7|15780.7|15900.7|15780.7|15899.8|15779.8|9
1648287100000|2022-03-26 09:31:40|15900.7|15780.7|15900.8|15780.8|15900.8|15780.8|15900.5|15780.5|9
1648287110000|2022-03-26 09:31:50|15900.8|15780.8|15900.5|15780.5|15901.7|15781.7|15900.5|15780.5|9
1648287120000|2022-03-26 09:32:00|15900.5|15780.5|15901.9|15781.9|15901.9|15781.9|15900.1|15780.1|7
1648287130000|2022-03-26 09:32:10|15902.2|15782.2|15903.2|15783.2|15903.2|15783.2|15902.2|15782.2|10
1648287140000|2022-03-26 09:32:20|15903.3|15783.3|15905.9|15785.9|15906.6|15786.6|15903.3|15783.3|10
1648287150000|2022-03-26 09:32:30|15906.1|15786.1|15907.8|15787.8|15907.8|15787.8|15906.1|15786.1|10
1648287160000|2022-03-26 09:32:40|15907.7|15787.7|15908.1|15788.1|15908.8|15788.8|15907.5|15787.5|9
1648287170000|2022-03-26 09:32:50|15908.3|15788.3|15909.5|15789.5|15909.5|15789.5|15907.5|15787.5|10
1648287180000|2022-03-26 09:33:00|15909.3|15789.3|15909.1|15789.1|15909.9|15789.9|15909.1|15789.1|10
1648287190000|2022-03-26 09:33:10|15908.9|15788.9|15907.3|15787.3|15908.9|15788.9|15907.3|15787.3|10
1648287200000|2022-03-26 09:33:20|15907.3|15787.3|15907.1|15787.1|15907.4|15787.4|15907.1|15787.1|9
1648287210000|2022-03-26 09:33:30|15906.9|15786.9|15907.5|15787.5|15907.5|15787.5|15906.9|15786.9|9
1648287220000|2022-03-26 09:33:40|15907.5|15787.5|15907.3|15787.3|15907.6|15787.6|15907.3|15787.3|9
1648287230000|2022-03-26 09:33:50|15907.2|15787.2|15906.4|15786.4|15907.3|15787.3|15906|15786|9
1648287240000|2022-03-26 09:34:00|15906.4|15786.4|15905.9|15785.9|15906.4|15786.4|15905.6|15785.6|10
1648287250000|2022-03-26 09:34:10|15905.9|15785.9|15906.4|15786.4|15906.5|15786.5|15905.9|15785.9|9
1648287260000|2022-03-26 09:34:20|15906.4|15786.4|15907.8|15787.8|15907.8|15787.8|15906.4|15786.4|10
1648287270000|2022-03-26 09:34:30|15907.6|15787.6|15908.5|15788.5|15908.5|15788.5|15907.6|15787.6|9
1648287280000|2022-03-26 09:34:40|15909.2|15789.2|15910.4|15790.4|15910.8|15790.8|15909.2|15789.2|10
1648287290000|2022-03-26 09:34:50|15910.5|15790.5|15912.1|15792.1|15912.1|15792.1|15910.5|15790.5|9
1648287300000|2022-03-26 09:35:00|15912.1|15792.1|15911|15791|15912.1|15792.1|15911|15791|10
1648287310000|2022-03-26 09:35:10|15911.2|15791.2|15911.9|15791.9|15911.9|15791.9|15910.9|15790.9|9
1648287320000|2022-03-26 09:35:20|15911.9|15791.9|15913.3|15793.3|15913.4|15793.4|15911.6|15791.6|8
1648287330000|2022-03-26 09:35:30|15913.3|15793.3|15913.4|15793.4|15913.4|15793.4|15912.9|15792.9|9
1648287340000|2022-03-26 09:35:40|15913.4|15793.4|15913.8|15793.8|15913.8|15793.8|15913.4|15793.4|7
1648287350000|2022-03-26 09:35:50|15913.8|15793.8|15913.4|15793.4|15913.8|15793.8|15912.7|15792.7|8
1648287360000|2022-03-26 09:36:00|15913.4|15793.4|15913.7|15793.7|15913.7|15793.7|15913.4|15793.4|8
1648287370000|2022-03-26 09:36:10|15913.6|15793.6|15914|15794|15914|15794|15913.6|15793.6|10
1648287380000|2022-03-26 09:36:20|15913.8|15793.8|15913.7|15793.7|15913.9|15793.9|15913.7|15793.7|9
1648287390000|2022-03-26 09:36:30|15913.7|15793.7|15915.6|15795.6|15915.6|15795.6|15913.7|15793.7|10
1648287400000|2022-03-26 09:36:40|15915.7|15795.7|15915.8|15795.8|15915.9|15795.9|15915.5|15795.5|9
1648287410000|2022-03-26 09:36:50|15915.8|15795.8|15916.4|15796.4|15916.4|15796.4|15915.5|15795.5|8
1648287420000|2022-03-26 09:37:00|15916.4|15796.4|15916.7|15796.7|15916.7|15796.7|15916.1|15796.1|9
1648287430000|2022-03-26 09:37:10|15916.5|15796.5|15916.7|15796.7|15916.9|15796.9|15916.5|15796.5|9
1648287440000|2022-03-26 09:37:20|15917|15797|15918.3|15798.3|15918.3|15798.3|15917|15797|9
1648287450000|2022-03-26 09:37:30|15918.3|15798.3|15919.5|15799.5|15919.9|15799.9|15918.2|15798.2|10
1648287460000|2022-03-26 09:37:40|15919.6|15799.6|15919.3|15799.3|15919.7|15799.7|15919|15799|8
1648287470000|2022-03-26 09:37:50|15919.1|15799.1|15920.1|15800.1|15920.1|15800.1|15919.1|15799.1|10
1648287480000|2022-03-26 09:38:00|15920|15800|15920.6|15800.6|15921.1|15801.1|15920|15800|8
1648287490000|2022-03-26 09:38:10|15920.5|15800.5|15919|15799|15920.5|15800.5|15918.9|15798.9|10
1648287500000|2022-03-26 09:38:20|15918.9|15798.9|15919.5|15799.5|15919.5|15799.5|15918.9|15798.9|9
1648287510000|2022-03-26 09:38:30|15919.7|15799.7|15918.7|15798.7|15919.7|15799.7|15918.7|15798.7|10
1648287520000|2022-03-26 09:38:40|15918.7|15798.7|15917|15797|15918.7|15798.7|15917|15797|9
1648287530000|2022-03-26 09:38:50|15917|15797|15915.8|15795.8|15917|15797|15915.8|15795.8|8
1648287540000|2022-03-26 09:39:00|15915.4|15795.4|15914|15794|15915.4|15795.4|15914|15794|10
1648287550000|2022-03-26 09:39:10|15914.1|15794.1|15913.5|15793.5|15914.1|15794.1|15913.5|15793.5|8
1648287560000|2022-03-26 09:39:20|15913.5|15793.5|15914.7|15794.7|15914.7|15794.7|15913.4|15793.4|8
1648287570000|2022-03-26 09:39:30|15914.7|15794.7|15916.7|15796.7|15916.7|15796.7|15914.7|15794.7|10
1648287580000|2022-03-26 09:39:40|15916.7|15796.7|15915.9|15795.9|15916.9|15796.9|15915.9|15795.9|9
1648287590000|2022-03-26 09:39:50|15916.2|15796.2|15917.5|15797.5|15917.5|15797.5|15916.2|15796.2|9
1648287600000|2022-03-26 09:40:00|15917.5|15797.5|15917.6|15797.6|15917.7|15797.7|15917.2|15797.2|6
1648287610000|2022-03-26 09:40:10|15917.8|15797.8|15917.4|15797.4|15917.8|15797.8|15917.2|15797.2|9
1648287620000|2022-03-26 09:40:20|15917.5|15797.5|15917.4|15797.4|15917.6|15797.6|15917.3|15797.3|10
1648287630000|2022-03-26 09:40:30|15917.3|15797.3|15917.6|15797.6|15917.6|15797.6|15917.3|15797.3|8
1648287640000|2022-03-26 09:40:40|15917.4|15797.4|15917.3|15797.3|15917.4|15797.4|15917|15797|7
1648287650000|2022-03-26 09:40:50|15917.4|15797.4|15916.6|15796.6|15917.4|15797.4|15916.6|15796.6|8
1648287660000|2022-03-26 09:41:00|15916.4|15796.4|15916.8|15796.8|15916.8|15796.8|15916.4|15796.4|8
1648287670000|2022-03-26 09:41:10|15916.9|15796.9|15917|15797|15917.1|15797.1|15916.9|15796.9|5
1648287680000|2022-03-26 09:41:20|15917|15797|15915.5|15795.5|15917|15797|15915.5|15795.5|10
1648287690000|2022-03-26 09:41:30|15915.2|15795.2|15914.1|15794.1|15915.2|15795.2|15914|15794|10
1648287700000|2022-03-26 09:41:40|15913.6|15793.6|15911|15791|15913.6|15793.6|15911|15791|10
1648287710000|2022-03-26 09:41:50|15911|15791|15910.1|15790.1|15911|15791|15910.1|15790.1|9
1648287720000|2022-03-26 09:42:00|15910.4|15790.4|15908.9|15788.9|15910.4|15790.4|15908.9|15788.9|10
1648287730000|2022-03-26 09:42:10|15908.9|15788.9|15906.9|15786.9|15908.9|15788.9|15906.9|15786.9|9
1648287740000|2022-03-26 09:42:20|15906.8|15786.8|15905.1|15785.1|15906.8|15786.8|15905.1|15785.1|10
1648287750000|2022-03-26 09:42:30|15904|15784|15902.3|15782.3|15904|15784|15902.3|15782.3|9
1648287760000|2022-03-26 09:42:40|15902.3|15782.3|15902|15782|15902.3|15782.3|15902|15782|10
1648287770000|2022-03-26 09:42:50|15902|15782|15900|15780|15902|15782|15900|15780|9
1648287780000|2022-03-26 09:43:00|15900.5|15780.5|15900.3|15780.3|15900.7|15780.7|15900.2|15780.2|10
1648287790000|2022-03-26 09:43:10|15900.3|15780.3|15899.8|15779.8|15900.3|15780.3|15899.8|15779.8|9
1648287800000|2022-03-26 09:43:20|15899.8|15779.8|15899.6|15779.6|15899.8|15779.8|15899.5|15779.5|9
1648287810000|2022-03-26 09:43:30|15899.8|15779.8|15899.5|15779.5|15900.1|15780.1|15899.5|15779.5|8
1648287820000|2022-03-26 09:43:40|15899.7|15779.7|15899.5|15779.5|15899.7|15779.7|15899.5|15779.5|8
1648287830000|2022-03-26 09:43:50|15899.4|15779.4|15899.6|15779.6|15899.6|15779.6|15898.2|15778.2|9
1648287840000|2022-03-26 09:44:00|15899.6|15779.6|15899.5|15779.5|15899.6|15779.6|15899.4|15779.4|7
1648287850000|2022-03-26 09:44:10|15899.2|15779.2|15899.1|15779.1|15899.3|15779.3|15899|15779|10
1648287860000|2022-03-26 09:44:20|15899.1|15779.1|15898.3|15778.3|15899.1|15779.1|15898.3|15778.3|8
1648287870000|2022-03-26 09:44:30|15897|15777|15896.9|15776.9|15897|15777|15896.1|15776.1|7
1648287880000|2022-03-26 09:44:40|15896.9|15776.9|15897.2|15777.2|15897.2|15777.2|15896.9|15776.9|6
1648287890000|2022-03-26 09:44:50|15897.2|15777.2|15896.2|15776.2|15897.2|15777.2|15896.2|15776.2|10
1648287900000|2022-03-26 09:45:00|15895.7|15775.7|15890.1|15770.1|15896|15776|15890.1|15770.1|10
1648287910000|2022-03-26 09:45:10|15888.7|15768.7|15887.8|15767.8|15888.7|15768.7|15887.7|15767.7|10
1648287920000|2022-03-26 09:45:20|15887.7|15767.7|15887.7|15767.7|15888.1|15768.1|15887.3|15767.3|8
1648287930000|2022-03-26 09:45:30|15888|15768|15888.4|15768.4|15888.4|15768.4|15888|15768|9
1648287940000|2022-03-26 09:45:40|15888.3|15768.3|15886.5|15766.5|15888.3|15768.3|15886.1|15766.1|10
1648287950000|2022-03-26 09:45:50|15886.5|15766.5|15887.7|15767.7|15887.7|15767.7|15886.5|15766.5|10
1648287960000|2022-03-26 09:46:00|15887.7|15767.7|15887.8|15767.8|15887.8|15767.8|15887.6|15767.6|10
1648287970000|2022-03-26 09:46:10|15887.8|15767.8|15887.5|15767.5|15887.8|15767.8|15887.4|15767.4|7
1648287980000|2022-03-26 09:46:20|15887.4|15767.4|15886.4|15766.4|15887.5|15767.5|15886|15766|8
1648287990000|2022-03-26 09:46:30|15885.9|15765.9|15885.9|15765.9|15886.1|15766.1|15885.8|15765.8|10
1648288000000|2022-03-26 09:46:40|15885.9|15765.9|15885.9|15765.9|15886.1|15766.1|15885.6|15765.6|8
1648288010000|2022-03-26 09:46:50|15885.9|15765.9|15885.2|15765.2|15885.9|15765.9|15884.9|15764.9|10
1648288020000|2022-03-26 09:47:00|15885.2|15765.2|15884.9|15764.9|15885.2|15765.2|15884.9|15764.9|8
1648288030000|2022-03-26 09:47:10|15884.8|15764.8|15883.5|15763.5|15884.8|15764.8|15883.5|15763.5|10
1648288040000|2022-03-26 09:47:20|15883.3|15763.3|15881.6|15761.6|15883.3|15763.3|15881.5|15761.5|8
1648288050000|2022-03-26 09:47:30|15881.4|15761.4|15881.2|15761.2|15881.6|15761.6|15881|15761|10
1648288060000|2022-03-26 09:47:40|15881.1|15761.1|15880.9|15760.9|15881.1|15761.1|15880.9|15760.9|8
1648288070000|2022-03-26 09:47:50|15880.9|15760.9|15881.3|15761.3|15881.3|15761.3|15880.9|15760.9|8
1648288080000|2022-03-26 09:48:00|15880.4|15760.4|15879.6|15759.6|15880.4|15760.4|15879.5|15759.5|9
1648288090000|2022-03-26 09:48:10|15879.6|15759.6|15880.3|15760.3|15880.7|15760.7|15879.6|15759.6|10
1648288100000|2022-03-26 09:48:20|15880.4|15760.4|15881.2|15761.2|15881.2|15761.2|15880.3|15760.3|10
1648288110000|2022-03-26 09:48:30|15881.2|15761.2|15881.3|15761.3|15881.3|15761.3|15881.2|15761.2|8
1648288120000|2022-03-26 09:48:40|15881.3|15761.3|15881.7|15761.7|15881.7|15761.7|15881.3|15761.3|8
1648288130000|2022-03-26 09:48:50|15881.7|15761.7|15881.3|15761.3|15881.7|15761.7|15881.3|15761.3|9
1648288140000|2022-03-26 09:49:00|15881.2|15761.2|15881.9|15761.9|15881.9|15761.9|15881|15761|9
1648288150000|2022-03-26 09:49:10|15882.1|15762.1|15882.4|15762.4|15882.4|15762.4|15881.4|15761.4|8
1648288160000|2022-03-26 09:49:20|15882.9|15762.9|15883.8|15763.8|15884.3|15764.3|15882.9|15762.9|10
1648288170000|2022-03-26 09:49:30|15883|15763|15882|15762|15883|15763|15881.9|15761.9|9
1648288180000|2022-03-26 09:49:40|15882.5|15762.5|15882.3|15762.3|15882.6|15762.6|15882.1|15762.1|8
1648288190000|2022-03-26 09:49:50|15882.2|15762.2|15883.5|15763.5|15883.5|15763.5|15882.2|15762.2|9
1648288200000|2022-03-26 09:50:00|15883.7|15763.7|15884.2|15764.2|15884.2|15764.2|15883.7|15763.7|10
1648288210000|2022-03-26 09:50:10|15884.3|15764.3|15885|15765|15885.1|15765.1|15884.3|15764.3|9
1648288220000|2022-03-26 09:50:20|15884.9|15764.9|15886|15766|15886|15766|15884.9|15764.9|8
1648288230000|2022-03-26 09:50:30|15886|15766|15887.5|15767.5|15887.5|15767.5|15886|15766|10
1648288240000|2022-03-26 09:50:40|15887.6|15767.6|15888.3|15768.3|15888.3|15768.3|15887.6|15767.6|8
1648288250000|2022-03-26 09:50:50|15888.4|15768.4|15888.8|15768.8|15889|15769|15888.4|15768.4|9
1648288260000|2022-03-26 09:51:00|15888.8|15768.8|15888.4|15768.4|15888.8|15768.8|15888.2|15768.2|9
1648288270000|2022-03-26 09:51:10|15888.5|15768.5|15889|15769|15889|15769|15888.5|15768.5|8
1648288280000|2022-03-26 09:51:20|15889.1|15769.1|15889|15769|15889.1|15769.1|15889|15769|8
1648288290000|2022-03-26 09:51:30|15889|15769|15889.1|15769.1|15889.1|15769.1|15889|15769|7
1648288300000|2022-03-26 09:51:40|15889.1|15769.1|15888.9|15768.9|15889.1|15769.1|15888.8|15768.8|9
1648288310000|2022-03-26 09:51:50|15889|15769|15888.3|15768.3|15889.2|15769.2|15888.2|15768.2|9
1648288320000|2022-03-26 09:52:00|15888.5|15768.5|15888.6|15768.6|15888.6|15768.6|15888.5|15768.5|7
1648288330000|2022-03-26 09:52:10|15889.1|15769.1|15889.2|15769.2|15889.5|15769.5|15888.5|15768.5|10
1648288340000|2022-03-26 09:52:20|15889.3|15769.3|15888.8|15768.8|15889.3|15769.3|15888.8|15768.8|10
1648288350000|2022-03-26 09:52:30|15888.8|15768.8|15886|15766|15888.8|15768.8|15886|15766|10
1648288360000|2022-03-26 09:52:40|15885.6|15765.6|15884.7|15764.7|15885.6|15765.6|15884.7|15764.7|9
1648288370000|2022-03-26 09:52:50|15884.6|15764.6|15883.6|15763.6|15884.6|15764.6|15883.5|15763.5|9
1648288380000|2022-03-26 09:53:00|15883.7|15763.7|15884.4|15764.4|15884.4|15764.4|15883.6|15763.6|6
1648288390000|2022-03-26 09:53:10|15884.3|15764.3|15885.2|15765.2|15885.2|15765.2|15884.3|15764.3|9
1648288400000|2022-03-26 09:53:20|15885.2|15765.2|15884.6|15764.6|15885.4|15765.4|15884.6|15764.6|7
1648288410000|2022-03-26 09:53:30|15884.6|15764.6|15883.5|15763.5|15884.6|15764.6|15883.5|15763.5|10
1648288420000|2022-03-26 09:53:40|15883.7|15763.7|15885.1|15765.1|15885.1|15765.1|15883.6|15763.6|10
1648288430000|2022-03-26 09:53:50|15885.5|15765.5|15885.8|15765.8|15885.8|15765.8|15885.5|15765.5|10
1648288440000|2022-03-26 09:54:00|15885.8|15765.8|15885.9|15765.9|15886|15766|15885.8|15765.8|8
1648288450000|2022-03-26 09:54:10|15885.7|15765.7|15886.2|15766.2|15886.2|15766.2|15885.7|15765.7|10
1648288460000|2022-03-26 09:54:20|15885.8|15765.8|15886.3|15766.3|15886.4|15766.4|15885.8|15765.8|7
1648288470000|2022-03-26 09:54:30|15886.8|15766.8|15887.7|15767.7|15887.7|15767.7|15886.8|15766.8|10
1648288480000|2022-03-26 09:54:40|15887.6|15767.6|15888.5|15768.5|15888.5|15768.5|15887.5|15767.5|9
1648288490000|2022-03-26 09:54:50|15888.6|15768.6|15890|15770|15890.2|15770.2|15888.6|15768.6|10
1648288500000|2022-03-26 09:55:00|15890.1|15770.1|15890.8|15770.8|15890.8|15770.8|15889.9|15769.9|10
1648288510000|2022-03-26 09:55:10|15891|15771|15890.1|15770.1|15891.1|15771.1|15890|15770|9
1648288520000|2022-03-26 09:55:20|15890|15770|15889.8|15769.8|15890|15770|15889.8|15769.8|8
1648288530000|2022-03-26 09:55:30|15889.9|15769.9|15889.9|15769.9|15890.1|15770.1|15889.8|15769.8|8
1648288540000|2022-03-26 09:55:40|15889.6|15769.6|15890|15770|15890.2|15770.2|15889.6|15769.6|10
1648288550000|2022-03-26 09:55:50|15890.1|15770.1|15889.3|15769.3|15890.1|15770.1|15889|15769|9
1648288560000|2022-03-26 09:56:00|15889.3|15769.3|15889.7|15769.7|15889.7|15769.7|15889.3|15769.3|9
1648288570000|2022-03-26 09:56:10|15889.7|15769.7|15890.3|15770.3|15890.3|15770.3|15889.5|15769.5|9
1648288580000|2022-03-26 09:56:20|15890.2|15770.2|15890|15770|15890.3|15770.3|15890|15770|9
1648288590000|2022-03-26 09:56:30|15890.1|15770.1|15891.1|15771.1|15891.1|15771.1|15890.1|15770.1|9
1648288600000|2022-03-26 09:56:40|15891.2|15771.2|15890.9|15770.9|15891.4|15771.4|15890.9|15770.9|8
1648288610000|2022-03-26 09:56:50|15890.8|15770.8|15891.5|15771.5|15891.6|15771.6|15890.8|15770.8|9
1648288620000|2022-03-26 09:57:00|15891.5|15771.5|15892.3|15772.3|15892.3|15772.3|15891.5|15771.5|8
1648288630000|2022-03-26 09:57:10|15892.1|15772.1|15892.3|15772.3|15892.3|15772.3|15891.9|15771.9|10
1648288640000|2022-03-26 09:57:20|15892.7|15772.7|15893.8|15773.8|15893.8|15773.8|15892.7|15772.7|9
1648288650000|2022-03-26 09:57:30|15893.7|15773.7|15892.9|15772.9|15893.7|15773.7|15892.9|15772.9|8
1648288660000|2022-03-26 09:57:40|15893|15773|15893.8|15773.8|15893.8|15773.8|15893|15773|10
1648288670000|2022-03-26 09:57:50|15893.9|15773.9|15895.2|15775.2|15895.2|15775.2|15893.8|15773.8|10
1648288680000|2022-03-26 09:58:00|15895.5|15775.5|15896|15776|15896|15776|15895.5|15775.5|9
1648288690000|2022-03-26 09:58:10|15895.9|15775.9|15896.3|15776.3|15896.5|15776.5|15895.9|15775.9|8
1648288700000|2022-03-26 09:58:20|15896.1|15776.1|15898.1|15778.1|15898.1|15778.1|15895.9|15775.9|10
1648288710000|2022-03-26 09:58:30|15898|15778|15901.8|15781.8|15901.8|15781.8|15898|15778|10
1648288720000|2022-03-26 09:58:40|15902.2|15782.2|15902.7|15782.7|15902.8|15782.8|15902.2|15782.2|6
1648288730000|2022-03-26 09:58:50|15902.6|15782.6|15903.2|15783.2|15903.3|15783.3|15902.6|15782.6|9
1648288740000|2022-03-26 09:59:00|15903.5|15783.5|15903.6|15783.6|15903.9|15783.9|15903.5|15783.5|10
1648288750000|2022-03-26 09:59:10|15903.6|15783.6|15904.3|15784.3|15904.4|15784.4|15903.6|15783.6|10
1648288760000|2022-03-26 09:59:20|15904.2|15784.2|15905|15785|15905|15785|15904.2|15784.2|9
1648288770000|2022-03-26 09:59:30|15904.9|15784.9|15903.7|15783.7|15904.9|15784.9|15903.7|15783.7|10
1648288780000|2022-03-26 09:59:40|15903.6|15783.6|15902.4|15782.4|15903.6|15783.6|15902.4|15782.4|9
1648288790000|2022-03-26 09:59:50|15902.3|15782.3|15902.9|15782.9|15903|15783|15902.3|15782.3|10
1648288800000|2022-03-26 10:00:00|15902.8|15782.8|15902.5|15782.5|15902.8|15782.8|15902.1|15782.1|10
1648288810000|2022-03-26 10:00:10|15902.6|15782.6|15901.9|15781.9|15902.8|15782.8|15901.5|15781.5|9
1648288820000|2022-03-26 10:00:20|15902.1|15782.1|15904|15784|15904|15784|15902.1|15782.1|10
1648288830000|2022-03-26 10:00:30|15904.2|15784.2|15904.2|15784.2|15904.6|15784.6|15904.2|15784.2|8
1648288840000|2022-03-26 10:00:40|15903.9|15783.9|15904.9|15784.9|15905.1|15785.1|15903.9|15783.9|8
1648288850000|2022-03-26 10:00:50|15904.6|15784.6|15904.6|15784.6|15904.8|15784.8|15904.6|15784.6|9
1648288860000|2022-03-26 10:01:00|15904.5|15784.5|15904.5|15784.5|15904.7|15784.7|15904.5|15784.5|7
1648288870000|2022-03-26 10:01:10|15904.2|15784.2|15903.8|15783.8|15904.3|15784.3|15903.8|15783.8|7
1648288880000|2022-03-26 10:01:20|15903.9|15783.9|15904.1|15784.1|15904.2|15784.2|15903.6|15783.6|10
1648288890000|2022-03-26 10:01:30|15904|15784|15900.8|15780.8|15904.1|15784.1|15900.8|15780.8|9
1648288900000|2022-03-26 10:01:40|15900.8|15780.8|15900.5|15780.5|15901|15781|15900.1|15780.1|9
1648288910000|2022-03-26 10:01:50|15900.5|15780.5|15899|15779|15900.5|15780.5|15899|15779|9
1648288920000|2022-03-26 10:02:00|15898.8|15778.8|15897.9|15777.9|15898.9|15778.9|15897.9|15777.9|9
1648288930000|2022-03-26 10:02:10|15897.8|15777.8|15896.1|15776.1|15897.8|15777.8|15896.1|15776.1|10
1648288940000|2022-03-26 10:02:20|15896.1|15776.1|15896.1|15776.1|15896.3|15776.3|15896|15776|9
1648288950000|2022-03-26 10:02:30|15896.4|15776.4|15895.3|15775.3|15896.4|15776.4|15895.3|15775.3|9
1648288960000|2022-03-26 10:02:40|15895|15775|15894.2|15774.2|15895|15775|15894.1|15774.1|8
1648288970000|2022-03-26 10:02:50|15894.4|15774.4|15894.1|15774.1|15894.4|15774.4|15894.1|15774.1|10
1648288980000|2022-03-26 10:03:00|15895.1|15775.1|15894.7|15774.7|15895.1|15775.1|15894.6|15774.6|8
1648288990000|2022-03-26 10:03:10|15894.4|15774.4|15894.1|15774.1|15894.4|15774.4|15893.9|15773.9|10
1648289000000|2022-03-26 10:03:20|15893.6|15773.6|15893.3|15773.3|15893.6|15773.6|15893.3|15773.3|9
1648289010000|2022-03-26 10:03:30|15893.3|15773.3|15888.9|15768.9|15893.3|15773.3|15888.9|15768.9|10
1648289020000|2022-03-26 10:03:40|15888.8|15768.8|15887.9|15767.9|15889.4|15769.4|15887.8|15767.8|9
1648289030000|2022-03-26 10:03:50|15887.8|15767.8|15887.8|15767.8|15888.9|15768.9|15887.6|15767.6|10
1648289040000|2022-03-26 10:04:00|15887.7|15767.7|15887.5|15767.5|15888|15768|15887.4|15767.4|9
1648289050000|2022-03-26 10:04:10|15887.5|15767.5|15887.1|15767.1|15887.5|15767.5|15887|15767|9
1648289060000|2022-03-26 10:04:20|15887.1|15767.1|15885.2|15765.2|15887.1|15767.1|15885.2|15765.2|10
1648289070000|2022-03-26 10:04:30|15885|15765|15883.2|15763.2|15885|15765|15883.2|15763.2|10
1648289080000|2022-03-26 10:04:40|15883.2|15763.2|15883.6|15763.6|15883.8|15763.8|15883.1|15763.1|8
1648289090000|2022-03-26 10:04:50|15883.7|15763.7|15883.2|15763.2|15883.8|15763.8|15883.2|15763.2|8
1648289100000|2022-03-26 10:05:00|15883.2|15763.2|15886.2|15766.2|15886.2|15766.2|15882.8|15762.8|9
1648289110000|2022-03-26 10:05:10|15886.3|15766.3|15887.2|15767.2|15887.3|15767.3|15886.3|15766.3|10
1648289120000|2022-03-26 10:05:20|15887.3|15767.3|15887.3|15767.3|15887.4|15767.4|15887.2|15767.2|7
1648289130000|2022-03-26 10:05:30|15887.3|15767.3|15886.4|15766.4|15887.3|15767.3|15886.4|15766.4|9
1648289140000|2022-03-26 10:05:40|15886.5|15766.5|15886.9|15766.9|15886.9|15766.9|15886.5|15766.5|10
1648289150000|2022-03-26 10:05:50|15886.9|15766.9|15888.6|15768.6|15888.6|15768.6|15886.9|15766.9|9
1648289160000|2022-03-26 10:06:00|15889.1|15769.1|15889.6|15769.6|15889.8|15769.8|15889.1|15769.1|9
1648289170000|2022-03-26 10:06:10|15889.7|15769.7|15889.3|15769.3|15889.7|15769.7|15889.3|15769.3|8
1648289180000|2022-03-26 10:06:20|15889|15769|15888.6|15768.6|15889|15769|15888.4|15768.4|8
1648289190000|2022-03-26 10:06:30|15888.5|15768.5|15887.2|15767.2|15888.5|15768.5|15887.2|15767.2|10
1648289200000|2022-03-26 10:06:40|15887.4|15767.4|15886.8|15766.8|15887.4|15767.4|15886.8|15766.8|8
1648289210000|2022-03-26 10:06:50|15886.9|15766.9|15885.9|15765.9|15886.9|15766.9|15885.9|15765.9|10
1648289220000|2022-03-26 10:07:00|15886|15766|15885.2|15765.2|15886.3|15766.3|15885.2|15765.2|10
1648289230000|2022-03-26 10:07:10|15884.7|15764.7|15884.8|15764.8|15885.1|15765.1|15884.6|15764.6|9
1648289240000|2022-03-26 10:07:20|15884.7|15764.7|15883.1|15763.1|15884.7|15764.7|15883.1|15763.1|9
1648289250000|2022-03-26 10:07:30|15883.1|15763.1|15882.4|15762.4|15883.2|15763.2|15882.4|15762.4|9
1648289260000|2022-03-26 10:07:40|15882.7|15762.7|15878.2|15758.2|15882.9|15762.9|15878.2|15758.2|9
1648289270000|2022-03-26 10:07:50|15878.4|15758.4|15877.7|15757.7|15878.4|15758.4|15877.6|15757.6|8
1648289280000|2022-03-26 10:08:00|15877.4|15757.4|15878.1|15758.1|15878.3|15758.3|15877.3|15757.3|7
1648289290000|2022-03-26 10:08:10|15878.1|15758.1|15876.5|15756.5|15878.1|15758.1|15876.5|15756.5|9
1648289300000|2022-03-26 10:08:20|15876.1|15756.1|15871.8|15751.8|15876.1|15756.1|15871.8|15751.8|8
1648289310000|2022-03-26 10:08:30|15871.6|15751.6|15872.2|15752.2|15872.5|15752.5|15871.1|15751.1|10
1648289320000|2022-03-26 10:08:40|15872.1|15752.1|15872.5|15752.5|15872.7|15752.7|15872.1|15752.1|9
1648289330000|2022-03-26 10:08:50|15872.6|15752.6|15873.7|15753.7|15873.7|15753.7|15872.6|15752.6|9
1648289340000|2022-03-26 10:09:00|15874.1|15754.1|15876.5|15756.5|15876.6|15756.6|15874.1|15754.1|9
1648289350000|2022-03-26 10:09:10|15876.6|15756.6|15878.1|15758.1|15878.1|15758.1|15876.5|15756.5|10
1648289360000|2022-03-26 10:09:20|15878.6|15758.6|15881.1|15761.1|15881.1|15761.1|15878.5|15758.5|9
1648289370000|2022-03-26 10:09:30|15881.4|15761.4|15882.3|15762.3|15882.3|15762.3|15881.4|15761.4|10
1648289380000|2022-03-26 10:09:40|15882.3|15762.3|15883.4|15763.4|15883.6|15763.6|15882.2|15762.2|10
1648289390000|2022-03-26 10:09:50|15883.4|15763.4|15883.9|15763.9|15883.9|15763.9|15883.3|15763.3|8
1648289400000|2022-03-26 10:10:00|15884|15764|15885|15765|15885|15765|15883.8|15763.8|9
1648289410000|2022-03-26 10:10:10|15885|15765|15886.6|15766.6|15886.6|15766.6|15884.8|15764.8|9
1648289420000|2022-03-26 10:10:20|15886.6|15766.6|15887.7|15767.7|15887.7|15767.7|15886.6|15766.6|7
1648289430000|2022-03-26 10:10:30|15887.6|15767.6|15887.5|15767.5|15887.6|15767.6|15887.4|15767.4|8
1648289440000|2022-03-26 10:10:40|15887.5|15767.5|15887.5|15767.5|15887.5|15767.5|15887.4|15767.4|6
1648289450000|2022-03-26 10:10:50|15887.5|15767.5|15886.4|15766.4|15887.5|15767.5|15886.2|15766.2|9
1648289460000|2022-03-26 10:11:00|15886.3|15766.3|15886.6|15766.6|15886.6|15766.6|15885.7|15765.7|10
1648289470000|2022-03-26 10:11:10|15886.6|15766.6|15886.5|15766.5|15886.7|15766.7|15886.4|15766.4|8
1648289480000|2022-03-26 10:11:20|15886.6|15766.6|15885.7|15765.7|15886.7|15766.7|15885.7|15765.7|6
1648289490000|2022-03-26 10:11:30|15885.8|15765.8|15886.6|15766.6|15886.8|15766.8|15885.8|15765.8|9
1648289500000|2022-03-26 10:11:40|15886.9|15766.9|15885.7|15765.7|15886.9|15766.9|15885.7|15765.7|7
1648289510000|2022-03-26 10:11:50|15885.7|15765.7|15886|15766|15886|15766|15885.5|15765.5|8
1648289520000|2022-03-26 10:12:00|15886|15766|15885.3|15765.3|15886|15766|15885.1|15765.1|8
1648289530000|2022-03-26 10:12:10|15885.5|15765.5|15885.9|15765.9|15885.9|15765.9|15885.1|15765.1|9
1648289540000|2022-03-26 10:12:20|15885.9|15765.9|15886|15766|15886.3|15766.3|15885.9|15765.9|9
1648289550000|2022-03-26 10:12:30|15885.9|15765.9|15885.7|15765.7|15886|15766|15885.7|15765.7|7
1648289560000|2022-03-26 10:12:40|15885.6|15765.6|15884.2|15764.2|15885.6|15765.6|15884.2|15764.2|8
1648289570000|2022-03-26 10:12:50|15884.1|15764.1|15884.1|15764.1|15884.1|15764.1|15884|15764|7
1648289580000|2022-03-26 10:13:00|15884|15764|15883.7|15763.7|15884.1|15764.1|15883.7|15763.7|9
1648289590000|2022-03-26 10:13:10|15883.7|15763.7|15885.3|15765.3|15885.3|15765.3|15883.7|15763.7|9
1648289600000|2022-03-26 10:13:20|15885.9|15765.9|15887.9|15767.9|15887.9|15767.9|15885.9|15765.9|10
1648289610000|2022-03-26 10:13:30|15887.9|15767.9|15888.2|15768.2|15888.8|15768.8|15887.9|15767.9|10
1648289620000|2022-03-26 10:13:40|15888|15768|15889.1|15769.1|15889.1|15769.1|15887.9|15767.9|8
1648289630000|2022-03-26 10:13:50|15889|15769|15890.2|15770.2|15890.2|15770.2|15889|15769|7
1648289640000|2022-03-26 10:14:00|15890|15770|15889.9|15769.9|15890|15770|15889.8|15769.8|8
1648289650000|2022-03-26 10:14:10|15889.9|15769.9|15891.3|15771.3|15891.3|15771.3|15889.9|15769.9|6
1648289660000|2022-03-26 10:14:20|15891.7|15771.7|15891.1|15771.1|15891.9|15771.9|15891.1|15771.1|9
1648289670000|2022-03-26 10:14:30|15890.4|15770.4|15889.2|15769.2|15890.4|15770.4|15889.2|15769.2|10
1648289680000|2022-03-26 10:14:40|15888.6|15768.6|15887.8|15767.8|15889.6|15769.6|15887.8|15767.8|9
1648289690000|2022-03-26 10:14:50|15887.5|15767.5|15887.4|15767.4|15887.5|15767.5|15887.1|15767.1|8
1648289700000|2022-03-26 10:15:00|15887.4|15767.4|15888.7|15768.7|15888.7|15768.7|15887.4|15767.4|9
1648289710000|2022-03-26 10:15:10|15888.8|15768.8|15891|15771|15891|15771|15888.8|15768.8|9
1648289720000|2022-03-26 10:15:20|15891.1|15771.1|15893.1|15773.1|15893.1|15773.1|15891.1|15771.1|8
1648289730000|2022-03-26 10:15:30|15893.5|15773.5|15893.9|15773.9|15894.1|15774.1|15893.5|15773.5|9
1648289740000|2022-03-26 10:15:40|15894.6|15774.6|15894.9|15774.9|15895|15775|15894.5|15774.5|10
1648289750000|2022-03-26 10:15:50|15895.3|15775.3|15895.8|15775.8|15895.8|15775.8|15895.3|15775.3|10
1648289760000|2022-03-26 10:16:00|15896.3|15776.3|15894.6|15774.6|15896.6|15776.6|15894.6|15774.6|10
1648289770000|2022-03-26 10:16:10|15894.9|15774.9|15895.6|15775.6|15895.6|15775.6|15894.9|15774.9|8
1648289780000|2022-03-26 10:16:20|15895.8|15775.8|15896.1|15776.1|15896.3|15776.3|15895.6|15775.6|9
1648289790000|2022-03-26 10:16:30|15896.3|15776.3|15896.5|15776.5|15896.7|15776.7|15896.3|15776.3|8
1648289800000|2022-03-26 10:16:40|15896.4|15776.4|15896.9|15776.9|15897|15777|15896.4|15776.4|8
1648289810000|2022-03-26 10:16:50|15897.1|15777.1|15897.8|15777.8|15898.3|15778.3|15897.1|15777.1|8
1648289820000|2022-03-26 10:17:00|15897.7|15777.7|15897.7|15777.7|15897.8|15777.8|15897.6|15777.6|7
1648289830000|2022-03-26 10:17:10|15897.6|15777.6|15897.4|15777.4|15897.7|15777.7|15897.4|15777.4|8
1648289840000|2022-03-26 10:17:20|15897.4|15777.4|15897.3|15777.3|15897.6|15777.6|15897.3|15777.3|9
1648289850000|2022-03-26 10:17:30|15897.4|15777.4|15895.5|15775.5|15897.4|15777.4|15895.5|15775.5|9
1648289860000|2022-03-26 10:17:40|15895.2|15775.2|15893.6|15773.6|15895.2|15775.2|15893.6|15773.6|10
1648289870000|2022-03-26 10:17:50|15893|15773|15893|15773|15893|15773|15892.7|15772.7|10
1648289880000|2022-03-26 10:18:00|15893|15773|15893.4|15773.4|15893.4|15773.4|15893|15773|10
1648289890000|2022-03-26 10:18:10|15893.5|15773.5|15893.3|15773.3|15893.5|15773.5|15892.9|15772.9|8
1648289900000|2022-03-26 10:18:20|15893.3|15773.3|15893.4|15773.4|15893.4|15773.4|15893.2|15773.2|6
1648289910000|2022-03-26 10:18:30|15893.2|15773.2|15893.3|15773.3|15893.7|15773.7|15893.2|15773.2|9
1648289920000|2022-03-26 10:18:40|15893.5|15773.5|15892.3|15772.3|15893.5|15773.5|15892.2|15772.2|10
1648289930000|2022-03-26 10:18:50|15892.2|15772.2|15892|15772|15892.5|15772.5|15892|15772|10
1648289940000|2022-03-26 10:19:00|15892|15772|15891.7|15771.7|15892|15772|15891.6|15771.6|10
1648289950000|2022-03-26 10:19:10|15891.9|15771.9|15891.1|15771.1|15891.9|15771.9|15891.1|15771.1|10
1648289960000|2022-03-26 10:19:20|15891|15771|15891.2|15771.2|15891.2|15771.2|15890.9|15770.9|9
1648289970000|2022-03-26 10:19:30|15891.5|15771.5|15890.4|15770.4|15891.5|15771.5|15890.4|15770.4|10
1648289980000|2022-03-26 10:19:40|15889.6|15769.6|15887.2|15767.2|15889.6|15769.6|15887.2|15767.2|10
1648289990000|2022-03-26 10:19:50|15887|15767|15886.6|15766.6|15887|15767|15886.2|15766.2|10
1648290000000|2022-03-26 10:20:00|15886.9|15766.9|15887.5|15767.5|15887.7|15767.7|15886.9|15766.9|10
1648290010000|2022-03-26 10:20:10|15888.1|15768.1|15888.4|15768.4|15888.8|15768.8|15888.1|15768.1|9
1648290020000|2022-03-26 10:20:20|15889|15769|15890.1|15770.1|15890.6|15770.6|15889|15769|10
1648290030000|2022-03-26 10:20:30|15890|15770|15889.2|15769.2|15890|15770|15888.9|15768.9|10
1648290040000|2022-03-26 10:20:40|15888.9|15768.9|15887.1|15767.1|15889|15769|15887.1|15767.1|10
1648290050000|2022-03-26 10:20:50|15887.5|15767.5|15888.8|15768.8|15888.8|15768.8|15887.5|15767.5|10
1648290060000|2022-03-26 10:21:00|15888.8|15768.8|15888.7|15768.7|15889.6|15769.6|15888.7|15768.7|10
1648290070000|2022-03-26 10:21:10|15888.7|15768.7|15888.1|15768.1|15888.7|15768.7|15888.1|15768.1|9
1648290080000|2022-03-26 10:21:20|15887.7|15767.7|15886.3|15766.3|15887.7|15767.7|15885.7|15765.7|10
1648290090000|2022-03-26 10:21:30|15886.4|15766.4|15885.1|15765.1|15886.4|15766.4|15885.1|15765.1|10
1648290100000|2022-03-26 10:21:40|15885.2|15765.2|15884|15764|15885.2|15765.2|15884|15764|10
1648290110000|2022-03-26 10:21:50|15884|15764|15883.4|15763.4|15884.1|15764.1|15883.3|15763.3|10
1648290120000|2022-03-26 10:22:00|15883.4|15763.4|15883.6|15763.6|15883.6|15763.6|15883.3|15763.3|9
1648290130000|2022-03-26 10:22:10|15883.5|15763.5|15883.3|15763.3|15883.8|15763.8|15883.3|15763.3|10
1648290140000|2022-03-26 10:22:20|15883.1|15763.1|15881.3|15761.3|15883.2|15763.2|15881|15761|10
1648290150000|2022-03-26 10:22:30|15881.6|15761.6|15882.7|15762.7|15882.7|15762.7|15881.4|15761.4|10
1648290160000|2022-03-26 10:22:40|15882.3|15762.3|15883.6|15763.6|15883.6|15763.6|15882|15762|9
1648290170000|2022-03-26 10:22:50|15883.6|15763.6|15882.3|15762.3|15883.6|15763.6|15882.2|15762.2|8
1648290180000|2022-03-26 10:23:00|15882.4|15762.4|15882.7|15762.7|15882.8|15762.8|15882.1|15762.1|8
1648290190000|2022-03-26 10:23:10|15882.6|15762.6|15882|15762|15882.6|15762.6|15881.9|15761.9|10
1648290200000|2022-03-26 10:23:20|15881.9|15761.9|15881.4|15761.4|15881.9|15761.9|15881.1|15761.1|9
1648290210000|2022-03-26 10:23:30|15881.1|15761.1|15880.9|15760.9|15881.1|15761.1|15880.9|15760.9|7
1648290220000|2022-03-26 10:23:40|15881.9|15761.9|15879.6|15759.6|15881.9|15761.9|15879.6|15759.6|9
1648290230000|2022-03-26 10:23:50|15879.5|15759.5|15879.7|15759.7|15879.7|15759.7|15879.2|15759.2|10
1648290240000|2022-03-26 10:24:00|15879.8|15759.8|15879.3|15759.3|15879.8|15759.8|15879.3|15759.3|9
1648290250000|2022-03-26 10:24:10|15879.4|15759.4|15879.2|15759.2|15879.5|15759.5|15879.2|15759.2|9
1648290260000|2022-03-26 10:24:20|15879.1|15759.1|15877.7|15757.7|15879.1|15759.1|15877.7|15757.7|9
1648290270000|2022-03-26 10:24:30|15877.8|15757.8|15878.1|15758.1|15878.2|15758.2|15877.2|15757.2|8
1648290280000|2022-03-26 10:24:40|15878.1|15758.1|15878.4|15758.4|15878.4|15758.4|15878.1|15758.1|10
1648290290000|2022-03-26 10:24:50|15878.5|15758.5|15878.2|15758.2|15878.5|15758.5|15878.2|15758.2|8
1648290300000|2022-03-26 10:25:00|15878.1|15758.1|15878.7|15758.7|15878.7|15758.7|15878.1|15758.1|9
1648290310000|2022-03-26 10:25:10|15878.6|15758.6|15877.5|15757.5|15879.4|15759.4|15877.1|15757.1|9
1648290320000|2022-03-26 10:25:20|15877.3|15757.3|15877|15757|15877.3|15757.3|15876.4|15756.4|10
1648290330000|2022-03-26 10:25:30|15876.8|15756.8|15876.2|15756.2|15876.8|15756.8|15876.2|15756.2|10
1648290340000|2022-03-26 10:25:40|15876.2|15756.2|15876.1|15756.1|15876.3|15756.3|15876.1|15756.1|9
1648290350000|2022-03-26 10:25:50|15875.9|15755.9|15875.8|15755.8|15875.9|15755.9|15875.7|15755.7|10
1648290360000|2022-03-26 10:26:00|15875.9|15755.9|15876.1|15756.1|15876.1|15756.1|15875.9|15755.9|9
1648290370000|2022-03-26 10:26:10|15876.1|15756.1|15871.5|15751.5|15876.1|15756.1|15871.5|15751.5|10
1648290380000|2022-03-26 10:26:20|15870.8|15750.8|15869.4|15749.4|15870.8|15750.8|15869.4|15749.4|10
1648290390000|2022-03-26 10:26:30|15868.6|15748.6|15868.5|15748.5|15869|15749|15868.5|15748.5|10
1648290400000|2022-03-26 10:26:40|15868.4|15748.4|15868.5|15748.5|15868.6|15748.6|15868.2|15748.2|9
1648290410000|2022-03-26 10:26:50|15868.5|15748.5|15866.6|15746.6|15868.5|15748.5|15866.6|15746.6|9
1648290420000|2022-03-26 10:27:00|15866.6|15746.6|15865.8|15745.8|15866.6|15746.6|15865.7|15745.7|7
1648290430000|2022-03-26 10:27:10|15865.7|15745.7|15864.1|15744.1|15865.7|15745.7|15863.9|15743.9|10
1648290440000|2022-03-26 10:27:20|15864.3|15744.3|15863.2|15743.2|15864.3|15744.3|15863.2|15743.2|8
1648290450000|2022-03-26 10:27:30|15863.3|15743.3|15863.1|15743.1|15863.7|15743.7|15863.1|15743.1|10
1648290460000|2022-03-26 10:27:40|15863.2|15743.2|15862.5|15742.5|15863.2|15743.2|15862.3|15742.3|10
1648290470000|2022-03-26 10:27:50|15862.7|15742.7|15862|15742|15863.1|15743.1|15862|15742|10
1648290480000|2022-03-26 10:28:00|15861.8|15741.8|15861.5|15741.5|15862.5|15742.5|15861.5|15741.5|10
1648290490000|2022-03-26 10:28:10|15861.5|15741.5|15861.7|15741.7|15861.8|15741.8|15860.5|15740.5|9
1648290500000|2022-03-26 10:28:20|15861.4|15741.4|15862|15742|15862.2|15742.2|15861.2|15741.2|9
1648290510000|2022-03-26 10:28:30|15861.7|15741.7|15859.5|15739.5|15861.7|15741.7|15859.2|15739.2|10
1648290520000|2022-03-26 10:28:40|15859.8|15739.8|15860.3|15740.3|15860.3|15740.3|15859.8|15739.8|10
1648290530000|2022-03-26 10:28:50|15860.3|15740.3|15861.6|15741.6|15861.6|15741.6|15860.3|15740.3|9
1648290540000|2022-03-26 10:29:00|15861.7|15741.7|15861.3|15741.3|15861.9|15741.9|15861.2|15741.2|9
1648290550000|2022-03-26 10:29:10|15860.7|15740.7|15860.3|15740.3|15860.7|15740.7|15860.2|15740.2|9
1648290560000|2022-03-26 10:29:20|15860.2|15740.2|15859.8|15739.8|15860.2|15740.2|15859.8|15739.8|10
1648290570000|2022-03-26 10:29:30|15859.7|15739.7|15859.1|15739.1|15859.7|15739.7|15859.1|15739.1|8
1648290580000|2022-03-26 10:29:40|15859.2|15739.2|15859.2|15739.2|15859.4|15739.4|15859|15739|9
1648290590000|2022-03-26 10:29:50|15859.4|15739.4|15859.5|15739.5|15860.5|15740.5|15859.3|15739.3|10
1648290600000|2022-03-26 10:30:00|15859.6|15739.6|15860.2|15740.2|15860.2|15740.2|15859.4|15739.4|10
1648290610000|2022-03-26 10:30:10|15860.3|15740.3|15860.7|15740.7|15861.1|15741.1|15860.2|15740.2|9
1648290620000|2022-03-26 10:30:20|15860.8|15740.8|15858.4|15738.4|15860.8|15740.8|15858.4|15738.4|10
1648290630000|2022-03-26 10:30:30|15858.4|15738.4|15857.8|15737.8|15858.6|15738.6|15857.6|15737.6|10
1648290640000|2022-03-26 10:30:40|15858.1|15738.1|15857.8|15737.8|15858.5|15738.5|15857.7|15737.7|9
1648290650000|2022-03-26 10:30:50|15857.4|15737.4|15856.8|15736.8|15857.4|15737.4|15856.6|15736.6|10
1648290660000|2022-03-26 10:31:00|15856.8|15736.8|15857.8|15737.8|15857.8|15737.8|15856.7|15736.7|9
1648290670000|2022-03-26 10:31:10|15857.6|15737.6|15859.2|15739.2|15859.2|15739.2|15857.6|15737.6|10
1648290680000|2022-03-26 10:31:20|15859.3|15739.3|15860.3|15740.3|15860.5|15740.5|15859.3|15739.3|9
1648290690000|2022-03-26 10:31:30|15861.4|15741.4|15862.4|15742.4|15862.6|15742.6|15861.2|15741.2|10
1648290700000|2022-03-26 10:31:40|15862.7|15742.7|15860.9|15740.9|15862.7|15742.7|15860.9|15740.9|10
1648290710000|2022-03-26 10:31:50|15860.9|15740.9|15859.7|15739.7|15861.7|15741.7|15859.7|15739.7|9
1648290720000|2022-03-26 10:32:00|15859.6|15739.6|15858.5|15738.5|15859.6|15739.6|15858.5|15738.5|10
1648290730000|2022-03-26 10:32:10|15858.7|15738.7|15861.7|15741.7|15861.7|15741.7|15858.7|15738.7|9
1648290740000|2022-03-26 10:32:20|15862.5|15742.5|15863.5|15743.5|15863.5|15743.5|15862.3|15742.3|8
1648290750000|2022-03-26 10:32:30|15863.5|15743.5|15863.6|15743.6|15863.7|15743.7|15863.5|15743.5|8
1648290760000|2022-03-26 10:32:40|15863.7|15743.7|15863.5|15743.5|15864|15744|15863.3|15743.3|9
1648290770000|2022-03-26 10:32:50|15863.6|15743.6|15863.5|15743.5|15864.7|15744.7|15863.5|15743.5|10
1648290780000|2022-03-26 10:33:00|15863.2|15743.2|15864.6|15744.6|15864.6|15744.6|15863.2|15743.2|9
1648290790000|2022-03-26 10:33:10|15865.1|15745.1|15867.2|15747.2|15867.2|15747.2|15865.1|15745.1|10
1648290800000|2022-03-26 10:33:20|15867|15747|15867.8|15747.8|15868.1|15748.1|15867|15747|9
1648290810000|2022-03-26 10:33:30|15867.8|15747.8|15868.8|15748.8|15868.8|15748.8|15867.8|15747.8|10
1648290820000|2022-03-26 10:33:40|15868.9|15748.9|15870.4|15750.4|15870.6|15750.6|15868.9|15748.9|10
1648290830000|2022-03-26 10:33:50|15870.4|15750.4|15870.3|15750.3|15870.7|15750.7|15870.3|15750.3|10
1648290840000|2022-03-26 10:34:00|15870.3|15750.3|15869.7|15749.7|15870.5|15750.5|15869.4|15749.4|10
1648290850000|2022-03-26 10:34:10|15869.7|15749.7|15871.8|15751.8|15871.8|15751.8|15869.6|15749.6|8
1648290860000|2022-03-26 10:34:20|15872.1|15752.1|15873|15753|15873|15753|15872|15752|10
1648290870000|2022-03-26 10:34:30|15874|15754|15874.4|15754.4|15874.4|15754.4|15874|15754|7
1648290880000|2022-03-26 10:34:40|15874.4|15754.4|15875.8|15755.8|15875.9|15755.9|15874.2|15754.2|9
1648290890000|2022-03-26 10:34:50|15875.9|15755.9|15876.4|15756.4|15876.4|15756.4|15875.6|15755.6|10
1648290900000|2022-03-26 10:35:00|15876.2|15756.2|15877.2|15757.2|15877.7|15757.7|15876.2|15756.2|9
1648290910000|2022-03-26 10:35:10|15877.4|15757.4|15876.7|15756.7|15877.4|15757.4|15876.6|15756.6|9
1648290920000|2022-03-26 10:35:20|15876.4|15756.4|15874.5|15754.5|15876.4|15756.4|15874.5|15754.5|10
1648290930000|2022-03-26 10:35:30|15874.9|15754.9|15874.5|15754.5|15874.9|15754.9|15874.5|15754.5|10
1648290940000|2022-03-26 10:35:40|15874.6|15754.6|15874.4|15754.4|15874.6|15754.6|15873.8|15753.8|10
1648290950000|2022-03-26 10:35:50|15874.6|15754.6|15875|15755|15875|15755|15874.6|15754.6|10
1648290960000|2022-03-26 10:36:00|15874.9|15754.9|15874.6|15754.6|15875.1|15755.1|15874.2|15754.2|10
1648290970000|2022-03-26 10:36:10|15874.5|15754.5|15875|15755|15875|15755|15874.5|15754.5|10
1648290980000|2022-03-26 10:36:20|15875|15755|15875.2|15755.2|15875.2|15755.2|15874.7|15754.7|10
1648290990000|2022-03-26 10:36:30|15875.3|15755.3|15877|15757|15877|15757|15875.3|15755.3|7
1648291000000|2022-03-26 10:36:40|15877.3|15757.3|15879.5|15759.5|15879.5|15759.5|15877.3|15757.3|10
1648291010000|2022-03-26 10:36:50|15879.7|15759.7|15878.9|15758.9|15879.9|15759.9|15878.6|15758.6|10
1648291020000|2022-03-26 10:37:00|15878.9|15758.9|15879.4|15759.4|15879.4|15759.4|15878.9|15758.9|10
1648291030000|2022-03-26 10:37:10|15879.5|15759.5|15879.1|15759.1|15879.6|15759.6|15879.1|15759.1|9
1648291040000|2022-03-26 10:37:20|15879.4|15759.4|15879.4|15759.4|15879.7|15759.7|15879.3|15759.3|9
1648291050000|2022-03-26 10:37:30|15879.2|15759.2|15878.5|15758.5|15879.2|15759.2|15878.4|15758.4|10
1648291060000|2022-03-26 10:37:40|15878.1|15758.1|15878|15758|15878.2|15758.2|15877.9|15757.9|6
1648291070000|2022-03-26 10:37:50|15877.5|15757.5|15875.9|15755.9|15878.2|15758.2|15875.9|15755.9|9
1648291080000|2022-03-26 10:38:00|15877|15757|15874.8|15754.8|15877|15757|15874.6|15754.6|10
1648291090000|2022-03-26 10:38:10|15874.1|15754.1|15872.8|15752.8|15874.1|15754.1|15872.5|15752.5|8
1648291100000|2022-03-26 10:38:20|15872.8|15752.8|15871.9|15751.9|15872.8|15752.8|15871.9|15751.9|9
1648291110000|2022-03-26 10:38:30|15871.8|15751.8|15872|15752|15872|15752|15871.7|15751.7|9
1648291120000|2022-03-26 10:38:40|15871.8|15751.8|15872|15752|15872|15752|15871.4|15751.4|10
1648291130000|2022-03-26 10:38:50|15872|15752|15872.7|15752.7|15872.8|15752.8|15871.8|15751.8|8
1648291140000|2022-03-26 10:39:00|15872.6|15752.6|15870.9|15750.9|15872.8|15752.8|15870.9|15750.9|10
1648291150000|2022-03-26 10:39:10|15870.9|15750.9|15871|15751|15871|15751|15870.8|15750.8|6
1648291160000|2022-03-26 10:39:20|15872|15752|15872|15752|15872.2|15752.2|15871.9|15751.9|7
1648291170000|2022-03-26 10:39:30|15872|15752|15871.8|15751.8|15872|15752|15871|15751|9
1648291180000|2022-03-26 10:39:40|15871.8|15751.8|15871.3|15751.3|15871.9|15751.9|15871.3|15751.3|9
1648291190000|2022-03-26 10:39:50|15871|15751|15870.8|15750.8|15871|15751|15869.8|15749.8|8
1648291200000|2022-03-26 10:40:00|15869.8|15749.8|15870.8|15750.8|15870.8|15750.8|15869.8|15749.8|8
1648291210000|2022-03-26 10:40:10|15870.9|15750.9|15870.2|15750.2|15870.9|15750.9|15870|15750|7
1648291220000|2022-03-26 10:40:20|15870.2|15750.2|15870.8|15750.8|15871|15751|15870.2|15750.2|9
1648291230000|2022-03-26 10:40:30|15870.4|15750.4|15870.1|15750.1|15870.4|15750.4|15870|15750|9
1648291240000|2022-03-26 10:40:40|15870.1|15750.1|15872.5|15752.5|15872.5|15752.5|15870.1|15750.1|10
1648291250000|2022-03-26 10:40:50|15872.3|15752.3|15873.9|15753.9|15873.9|15753.9|15872.3|15752.3|10
1648291260000|2022-03-26 10:41:00|15873.9|15753.9|15873.8|15753.8|15873.9|15753.9|15873.6|15753.6|9
1648291270000|2022-03-26 10:41:10|15873.9|15753.9|15871.9|15751.9|15874.4|15754.4|15871.9|15751.9|9
1648291280000|2022-03-26 10:41:20|15871.9|15751.9|15871.4|15751.4|15871.9|15751.9|15871.3|15751.3|10
1648291290000|2022-03-26 10:41:30|15871.5|15751.5|15871.2|15751.2|15872|15752|15871.2|15751.2|10
1648291300000|2022-03-26 10:41:40|15870|15750|15867.9|15747.9|15870|15750|15867.9|15747.9|10
1648291310000|2022-03-26 10:41:50|15867.8|15747.8|15867.7|15747.7|15868.7|15748.7|15867.7|15747.7|10
1648291320000|2022-03-26 10:42:00|15867.7|15747.7|15865.8|15745.8|15867.7|15747.7|15865.8|15745.8|8
1648291330000|2022-03-26 10:42:10|15865.7|15745.7|15861.1|15741.1|15865.7|15745.7|15861.1|15741.1|10
1648291340000|2022-03-26 10:42:20|15861|15741|15859|15739|15861|15741|15859|15739|10
1648291350000|2022-03-26 10:42:30|15858.2|15738.2|15856.8|15736.8|15858.2|15738.2|15856.7|15736.7|10
1648291360000|2022-03-26 10:42:40|15856.3|15736.3|15856.4|15736.4|15856.4|15736.4|15855.8|15735.8|10
1648291370000|2022-03-26 10:42:50|15856|15736|15856|15736|15856|15736|15855|15735|10
1648291380000|2022-03-26 10:43:00|15855.8|15735.8|15854.6|15734.6|15855.8|15735.8|15854.5|15734.5|10
1648291390000|2022-03-26 10:43:10|15854.5|15734.5|15852.9|15732.9|15854.5|15734.5|15852.9|15732.9|10
1648291400000|2022-03-26 10:43:20|15852.9|15732.9|15850.6|15730.6|15852.9|15732.9|15850.6|15730.6|9
1648291410000|2022-03-26 10:43:30|15850.8|15730.8|15849.8|15729.8|15850.9|15730.9|15849.7|15729.7|10
1648291420000|2022-03-26 10:43:40|15849.9|15729.9|15848.4|15728.4|15849.9|15729.9|15848.4|15728.4|9
1648291430000|2022-03-26 10:43:50|15848|15728|15845|15725|15848|15728|15845|15725|10
1648291440000|2022-03-26 10:44:00|15844.8|15724.8|15845.3|15725.3|15845.5|15725.5|15844.8|15724.8|10
1648291450000|2022-03-26 10:44:10|15845.4|15725.4|15844.4|15724.4|15845.4|15725.4|15844.4|15724.4|9
1648291460000|2022-03-26 10:44:20|15843.8|15723.8|15843|15723|15843.8|15723.8|15843|15723|9
1648291470000|2022-03-26 10:44:30|15842.8|15722.8|15837.9|15717.9|15843.3|15723.3|15837.9|15717.9|10
1648291480000|2022-03-26 10:44:40|15837.7|15717.7|15836.7|15716.7|15837.7|15717.7|15836.6|15716.6|10
1648291490000|2022-03-26 10:44:50|15836.6|15716.6|15835.9|15715.9|15836.6|15716.6|15835.6|15715.6|9
1648291500000|2022-03-26 10:45:00|15836|15716|15836.1|15716.1|15836.2|15716.2|15835.5|15715.5|10
1648291510000|2022-03-26 10:45:10|15835.8|15715.8|15835.5|15715.5|15835.9|15715.9|15835.3|15715.3|10
1648291520000|2022-03-26 10:45:20|15835.5|15715.5|15836.4|15716.4|15836.4|15716.4|15835.3|15715.3|10
1648291530000|2022-03-26 10:45:30|15836.7|15716.7|15837.6|15717.6|15838.1|15718.1|15836.7|15716.7|9
1648291540000|2022-03-26 10:45:40|15837.6|15717.6|15838.9|15718.9|15839.1|15719.1|15837.6|15717.6|10
1648291550000|2022-03-26 10:45:50|15838.9|15718.9|15841.4|15721.4|15841.4|15721.4|15838.7|15718.7|10
1648291560000|2022-03-26 10:46:00|15842.2|15722.2|15844.2|15724.2|15844.2|15724.2|15841.8|15721.8|9
1648291570000|2022-03-26 10:46:10|15844.3|15724.3|15846.2|15726.2|15846.2|15726.2|15844.3|15724.3|10
1648291580000|2022-03-26 10:46:20|15846.9|15726.9|15847.4|15727.4|15847.4|15727.4|15846.7|15726.7|10
1648291590000|2022-03-26 10:46:30|15847.5|15727.5|15846.7|15726.7|15847.9|15727.9|15846.6|15726.6|8
1648291600000|2022-03-26 10:46:40|15846.4|15726.4|15846.5|15726.5|15846.5|15726.5|15845.5|15725.5|9
1648291610000|2022-03-26 10:46:50|15846.4|15726.4|15846|15726|15846.4|15726.4|15844.6|15724.6|10
1648291620000|2022-03-26 10:47:00|15846|15726|15844.7|15724.7|15846.1|15726.1|15844.7|15724.7|8
1648291630000|2022-03-26 10:47:10|15844.6|15724.6|15845.4|15725.4|15845.4|15725.4|15844.6|15724.6|10
1648291640000|2022-03-26 10:47:20|15845.7|15725.7|15845.7|15725.7|15845.9|15725.9|15845.4|15725.4|10
1648291650000|2022-03-26 10:47:30|15845.9|15725.9|15847.5|15727.5|15847.6|15727.6|15845.9|15725.9|10
1648291660000|2022-03-26 10:47:40|15847.7|15727.7|15848.2|15728.2|15848.2|15728.2|15847.7|15727.7|9
1648291670000|2022-03-26 10:47:50|15848.1|15728.1|15848.7|15728.7|15849|15729|15848.1|15728.1|10
1648291680000|2022-03-26 10:48:00|15848.7|15728.7|15849.9|15729.9|15849.9|15729.9|15848.7|15728.7|9
1648291690000|2022-03-26 10:48:10|15849.8|15729.8|15850.8|15730.8|15850.8|15730.8|15849.8|15729.8|10
1648291700000|2022-03-26 10:48:20|15850.7|15730.7|15850.4|15730.4|15851.1|15731.1|15850.3|15730.3|10
1648291710000|2022-03-26 10:48:30|15850.3|15730.3|15850.5|15730.5|15850.9|15730.9|15850.3|15730.3|10
1648291720000|2022-03-26 10:48:40|15850.6|15730.6|15850.6|15730.6|15850.9|15730.9|15850.6|15730.6|7
1648291730000|2022-03-26 10:48:50|15850.5|15730.5|15851.2|15731.2|15851.2|15731.2|15850.3|15730.3|10
1648291740000|2022-03-26 10:49:00|15851.2|15731.2|15851.9|15731.9|15852|15732|15851.2|15731.2|9
1648291750000|2022-03-26 10:49:10|15852.1|15732.1|15851.3|15731.3|15852.1|15732.1|15851.3|15731.3|7
1648291760000|2022-03-26 10:49:20|15851.3|15731.3|15850|15730|15851.3|15731.3|15850|15730|10
1648291770000|2022-03-26 10:49:30|15849.9|15729.9|15849.7|15729.7|15849.9|15729.9|15849.6|15729.6|10
1648291780000|2022-03-26 10:49:40|15849.7|15729.7|15850.8|15730.8|15850.9|15730.9|15849.7|15729.7|9
1648291790000|2022-03-26 10:49:50|15850.6|15730.6|15850.8|15730.8|15850.8|15730.8|15850.5|15730.5|10
1648291800000|2022-03-26 10:50:00|15850.9|15730.9|15853.5|15733.5|15853.5|15733.5|15850.8|15730.8|8
1648291810000|2022-03-26 10:50:10|15853.6|15733.6|15853.2|15733.2|15853.8|15733.8|15853.2|15733.2|10
1648291820000|2022-03-26 10:50:20|15853.3|15733.3|15852.1|15732.1|15853.3|15733.3|15851.8|15731.8|10
1648291830000|2022-03-26 10:50:30|15852.2|15732.2|15852.8|15732.8|15852.9|15732.9|15852.2|15732.2|8
1648291840000|2022-03-26 10:50:40|15852.7|15732.7|15853.1|15733.1|15853.1|15733.1|15852.4|15732.4|8
1648291850000|2022-03-26 10:50:50|15852.9|15732.9|15852.8|15732.8|15852.9|15732.9|15852.6|15732.6|10
1648291860000|2022-03-26 10:51:00|15852.7|15732.7|15855.2|15735.2|15855.2|15735.2|15852.7|15732.7|9
1648291870000|2022-03-26 10:51:10|15855.1|15735.1|15854.9|15734.9|15855.1|15735.1|15854.1|15734.1|9
1648291880000|2022-03-26 10:51:20|15855|15735|15854.7|15734.7|15855|15735|15854.6|15734.6|9
1648291890000|2022-03-26 10:51:30|15854.8|15734.8|15858.6|15738.6|15858.6|15738.6|15854.8|15734.8|9
1648291900000|2022-03-26 10:51:40|15858.9|15738.9|15860.5|15740.5|15860.5|15740.5|15858.9|15738.9|10
1648291910000|2022-03-26 10:51:50|15860.3|15740.3|15859.6|15739.6|15860.3|15740.3|15858.4|15738.4|9
1648291920000|2022-03-26 10:52:00|15859.6|15739.6|15859.8|15739.8|15859.9|15739.9|15859.6|15739.6|7
1648291930000|2022-03-26 10:52:10|15859.9|15739.9|15860.5|15740.5|15860.5|15740.5|15859.9|15739.9|10
1648291940000|2022-03-26 10:52:20|15860.4|15740.4|15861.5|15741.5|15862.1|15742.1|15860.1|15740.1|10
1648291950000|2022-03-26 10:52:30|15861.6|15741.6|15862|15742|15862|15742|15861.6|15741.6|10
1648291960000|2022-03-26 10:52:40|15862.2|15742.2|15862.2|15742.2|15862.3|15742.3|15862|15742|9
1648291970000|2022-03-26 10:52:50|15862|15742|15861.8|15741.8|15862.3|15742.3|15861.5|15741.5|10
1648291980000|2022-03-26 10:53:00|15861.9|15741.9|15863.2|15743.2|15863.2|15743.2|15861.6|15741.6|9
1648291990000|2022-03-26 10:53:10|15863.2|15743.2|15863.6|15743.6|15863.9|15743.9|15863.2|15743.2|10
1648292000000|2022-03-26 10:53:20|15863.6|15743.6|15862.7|15742.7|15863.6|15743.6|15862.7|15742.7|9
1648292010000|2022-03-26 10:53:30|15862.5|15742.5|15862.1|15742.1|15862.6|15742.6|15862|15742|8
1648292020000|2022-03-26 10:53:40|15862.2|15742.2|15862.6|15742.6|15862.7|15742.7|15862|15742|8
1648292030000|2022-03-26 10:53:50|15862.9|15742.9|15862.9|15742.9|15863.2|15743.2|15862.9|15742.9|8
1648292040000|2022-03-26 10:54:00|15862.9|15742.9|15863.8|15743.8|15863.8|15743.8|15862.9|15742.9|6
1648292050000|2022-03-26 10:54:10|15863.8|15743.8|15866.1|15746.1|15866.2|15746.2|15863.8|15743.8|10
1648292060000|2022-03-26 10:54:20|15866.1|15746.1|15866.3|15746.3|15866.4|15746.4|15866.1|15746.1|7
1648292070000|2022-03-26 10:54:30|15866.5|15746.5|15866.8|15746.8|15867.3|15747.3|15866.4|15746.4|10
1648292080000|2022-03-26 10:54:40|15866.7|15746.7|15867|15747|15867|15747|15866.6|15746.6|8
1648292090000|2022-03-26 10:54:50|15867|15747|15866.9|15746.9|15867|15747|15866.7|15746.7|9
1648292100000|2022-03-26 10:55:00|15867|15747|15866.8|15746.8|15867|15747|15866.8|15746.8|7
1648292110000|2022-03-26 10:55:10|15867|15747|15867.1|15747.1|15867.3|15747.3|15866.9|15746.9|7
1648292120000|2022-03-26 10:55:20|15867.4|15747.4|15868.1|15748.1|15868.1|15748.1|15867.3|15747.3|7
1648292130000|2022-03-26 10:55:30|15867.9|15747.9|15868.3|15748.3|15868.3|15748.3|15866.5|15746.5|10
1648292140000|2022-03-26 10:55:40|15869.1|15749.1|15869.7|15749.7|15869.7|15749.7|15869.1|15749.1|9
1648292150000|2022-03-26 10:55:50|15869.5|15749.5|15869.5|15749.5|15869.8|15749.8|15869.5|15749.5|9
1648292160000|2022-03-26 10:56:00|15869.5|15749.5|15869.9|15749.9|15869.9|15749.9|15869.5|15749.5|9
1648292170000|2022-03-26 10:56:10|15870.2|15750.2|15869.3|15749.3|15870.2|15750.2|15869.3|15749.3|10
1648292180000|2022-03-26 10:56:20|15869.3|15749.3|15867.3|15747.3|15869.3|15749.3|15867.3|15747.3|10
1648292190000|2022-03-26 10:56:30|15867.2|15747.2|15867.2|15747.2|15867.2|15747.2|15867|15747|9
1648292200000|2022-03-26 10:56:40|15867.2|15747.2|15866.4|15746.4|15867.5|15747.5|15865.5|15745.5|10
1648292210000|2022-03-26 10:56:50|15866.8|15746.8|15866.8|15746.8|15867.2|15747.2|15866.8|15746.8|10
1648292220000|2022-03-26 10:57:00|15866.8|15746.8|15867.4|15747.4|15867.4|15747.4|15866.7|15746.7|10
1648292230000|2022-03-26 10:57:10|15867.4|15747.4|15867|15747|15867.4|15747.4|15867|15747|10
1648292240000|2022-03-26 10:57:20|15867|15747|15867.5|15747.5|15867.6|15747.6|15867|15747|9
1648292250000|2022-03-26 10:57:30|15867.5|15747.5|15867.8|15747.8|15867.9|15747.9|15867.5|15747.5|10
1648292260000|2022-03-26 10:57:40|15867.4|15747.4|15866.6|15746.6|15867.4|15747.4|15866.6|15746.6|10
1648292270000|2022-03-26 10:57:50|15866.6|15746.6|15864.8|15744.8|15866.6|15746.6|15864.8|15744.8|10
1648292280000|2022-03-26 10:58:00|15865.1|15745.1|15865|15745|15865.1|15745.1|15864.5|15744.5|9
1648292290000|2022-03-26 10:58:10|15865|15745|15866.2|15746.2|15866.4|15746.4|15865|15745|9
1648292300000|2022-03-26 10:58:20|15866.4|15746.4|15868.9|15748.9|15868.9|15748.9|15866.4|15746.4|8
1648292310000|2022-03-26 10:58:30|15868.9|15748.9|15870.3|15750.3|15870.3|15750.3|15868.9|15748.9|10
1648292320000|2022-03-26 10:58:40|15870.4|15750.4|15871.6|15751.6|15871.6|15751.6|15870.4|15750.4|8
1648292330000|2022-03-26 10:58:50|15871.7|15751.7|15873.4|15753.4|15873.4|15753.4|15871.7|15751.7|8
1648292340000|2022-03-26 10:59:00|15873.5|15753.5|15873.9|15753.9|15873.9|15753.9|15873.4|15753.4|10
1648292350000|2022-03-26 10:59:10|15874.3|15754.3|15874|15754|15874.8|15754.8|15874|15754|10
1648292360000|2022-03-26 10:59:20|15874.1|15754.1|15873.2|15753.2|15874.1|15754.1|15873.1|15753.1|10
1648292370000|2022-03-26 10:59:30|15872.9|15752.9|15872.8|15752.8|15872.9|15752.9|15872.7|15752.7|10
1648292380000|2022-03-26 10:59:40|15872.7|15752.7|15872.6|15752.6|15872.7|15752.7|15872.5|15752.5|10
1648292390000|2022-03-26 10:59:50|15872.6|15752.6|15872.4|15752.4|15872.6|15752.6|15872.3|15752.3|7
1648292400000|2022-03-26 11:00:00|15871.7|15751.7|15872.4|15752.4|15872.4|15752.4|15871.7|15751.7|10
1648292410000|2022-03-26 11:00:10|15872.5|15752.5|15875.1|15755.1|15875.1|15755.1|15872.5|15752.5|10
1648292420000|2022-03-26 11:00:20|15875.1|15755.1|15876.1|15756.1|15876.1|15756.1|15875.1|15755.1|10
1648292430000|2022-03-26 11:00:30|15876.2|15756.2|15876.9|15756.9|15877.2|15757.2|15876.2|15756.2|10
1648292440000|2022-03-26 11:00:40|15877|15757|15877.7|15757.7|15877.7|15757.7|15877|15757|10
1648292450000|2022-03-26 11:00:50|15877.6|15757.6|15878.1|15758.1|15878.2|15758.2|15877.6|15757.6|9
1648292460000|2022-03-26 11:01:00|15878.2|15758.2|15877.2|15757.2|15878.2|15758.2|15876.9|15756.9|10
1648292470000|2022-03-26 11:01:10|15877|15757|15878.1|15758.1|15878.1|15758.1|15876.9|15756.9|9
1648292480000|2022-03-26 11:01:20|15878|15758|15877.6|15757.6|15878|15758|15877.6|15757.6|10
1648292490000|2022-03-26 11:01:30|15877.7|15757.7|15879|15759|15879|15759|15877.7|15757.7|10
1648292500000|2022-03-26 11:01:40|15879|15759|15878.8|15758.8|15879|15759|15878.6|15758.6|9
1648292510000|2022-03-26 11:01:50|15879.6|15759.6|15879.8|15759.8|15880.9|15760.9|15879.6|15759.6|9
1648292520000|2022-03-26 11:02:00|15879.8|15759.8|15879.7|15759.7|15879.8|15759.8|15879.3|15759.3|10
1648292530000|2022-03-26 11:02:10|15879.8|15759.8|15878.9|15758.9|15879.8|15759.8|15878.9|15758.9|10
1648292540000|2022-03-26 11:02:20|15878.9|15758.9|15879.2|15759.2|15879.3|15759.3|15878.9|15758.9|10
1648292550000|2022-03-26 11:02:30|15879.2|15759.2|15880|15760|15880|15760|15879.2|15759.2|9
1648292560000|2022-03-26 11:02:40|15880.2|15760.2|15880.4|15760.4|15880.8|15760.8|15880|15760|8
1648292570000|2022-03-26 11:02:50|15880.8|15760.8|15883.1|15763.1|15883.2|15763.2|15880.8|15760.8|10
1648292580000|2022-03-26 11:03:00|15883.2|15763.2|15883.5|15763.5|15883.6|15763.6|15883.2|15763.2|10
1648292590000|2022-03-26 11:03:10|15883.6|15763.6|15883.4|15763.4|15883.8|15763.8|15883.4|15763.4|9
1648292600000|2022-03-26 11:03:20|15883.2|15763.2|15884.4|15764.4|15884.4|15764.4|15883.2|15763.2|9
1648292610000|2022-03-26 11:03:30|15884.3|15764.3|15885.1|15765.1|15885.1|15765.1|15884.2|15764.2|8
1648292620000|2022-03-26 11:03:40|15884.9|15764.9|15884.5|15764.5|15884.9|15764.9|15884.5|15764.5|10
1648292630000|2022-03-26 11:03:50|15884.5|15764.5|15880.2|15760.2|15884.5|15764.5|15880.2|15760.2|10
1648292640000|2022-03-26 11:04:00|15880.2|15760.2|15876.9|15756.9|15880.3|15760.3|15876.9|15756.9|10
1648292650000|2022-03-26 11:04:10|15876.4|15756.4|15873.4|15753.4|15876.4|15756.4|15873.4|15753.4|10
1648292660000|2022-03-26 11:04:20|15873.1|15753.1|15871.8|15751.8|15873.3|15753.3|15871.8|15751.8|9
1648292670000|2022-03-26 11:04:30|15871.8|15751.8|15871.5|15751.5|15872.1|15752.1|15871.5|15751.5|10
1648292680000|2022-03-26 11:04:40|15871.5|15751.5|15870.4|15750.4|15871.5|15751.5|15870.4|15750.4|9
1648292690000|2022-03-26 11:04:50|15870.5|15750.5|15870.1|15750.1|15870.6|15750.6|15870.1|15750.1|10
1648292700000|2022-03-26 11:05:00|15870.1|15750.1|15867.9|15747.9|15870.1|15750.1|15867.5|15747.5|10
1648292710000|2022-03-26 11:05:10|15868|15748|15867.9|15747.9|15868.7|15748.7|15867.7|15747.7|10
1648292720000|2022-03-26 11:05:20|15867.8|15747.8|15867.6|15747.6|15867.8|15747.8|15867.6|15747.6|7
1648292730000|2022-03-26 11:05:30|15867.6|15747.6|15867.3|15747.3|15867.6|15747.6|15867.3|15747.3|8
1648292740000|2022-03-26 11:05:40|15867.5|15747.5|15868.5|15748.5|15868.5|15748.5|15867.5|15747.5|9
1648292750000|2022-03-26 11:05:50|15868.5|15748.5|15868.5|15748.5|15868.8|15748.8|15868.4|15748.4|10
1648292760000|2022-03-26 11:06:00|15868.5|15748.5|15868.7|15748.7|15868.8|15748.8|15868.5|15748.5|9
1648292770000|2022-03-26 11:06:10|15868.6|15748.6|15868.6|15748.6|15868.6|15748.6|15868.3|15748.3|8
1648292780000|2022-03-26 11:06:20|15868.9|15748.9|15868.3|15748.3|15869|15749|15868.1|15748.1|10
1648292790000|2022-03-26 11:06:30|15868.1|15748.1|15869|15749|15869.1|15749.1|15868.1|15748.1|10
1648292800000|2022-03-26 11:06:40|15868.9|15748.9|15870.4|15750.4|15870.4|15750.4|15868.7|15748.7|8
1648292810000|2022-03-26 11:06:50|15870.2|15750.2|15871.9|15751.9|15871.9|15751.9|15869.6|15749.6|10
1648292820000|2022-03-26 11:07:00|15871.5|15751.5|15871.6|15751.6|15871.6|15751.6|15871|15751|10
1648292830000|2022-03-26 11:07:10|15871.7|15751.7|15871.3|15751.3|15872.1|15752.1|15871.3|15751.3|10
1648292840000|2022-03-26 11:07:20|15871.4|15751.4|15870.9|15750.9|15871.4|15751.4|15870.8|15750.8|8
1648292850000|2022-03-26 11:07:30|15870.9|15750.9|15870.9|15750.9|15871.1|15751.1|15870.7|15750.7|10
1648292860000|2022-03-26 11:07:40|15871|15751|15870.5|15750.5|15871|15751|15870.5|15750.5|10
1648292870000|2022-03-26 11:07:50|15870.7|15750.7|15871|15751|15871|15751|15869.9|15749.9|10
1648292880000|2022-03-26 11:08:00|15870.6|15750.6|15870.7|15750.7|15870.7|15750.7|15870.4|15750.4|9
1648292890000|2022-03-26 11:08:10|15870.6|15750.6|15870|15750|15871.1|15751.1|15870|15750|9
1648292900000|2022-03-26 11:08:20|15870|15750|15869.2|15749.2|15870|15750|15869.1|15749.1|10
1648292910000|2022-03-26 11:08:30|15869.3|15749.3|15869.4|15749.4|15869.9|15749.9|15869.3|15749.3|10
1648292920000|2022-03-26 11:08:40|15867.5|15747.5|15867.7|15747.7|15868.5|15748.5|15867.5|15747.5|10
1648292930000|2022-03-26 11:08:50|15867.8|15747.8|15868|15748|15868.4|15748.4|15867.7|15747.7|10
1648292940000|2022-03-26 11:09:00|15867.9|15747.9|15867.4|15747.4|15868.5|15748.5|15867.4|15747.4|9
1648292950000|2022-03-26 11:09:10|15867.3|15747.3|15865.5|15745.5|15867.3|15747.3|15865|15745|10
1648292960000|2022-03-26 11:09:20|15865.9|15745.9|15865.9|15745.9|15866.3|15746.3|15865.7|15745.7|10
1648292970000|2022-03-26 11:09:30|15866.2|15746.2|15866.4|15746.4|15866.5|15746.5|15866.2|15746.2|9
1648292980000|2022-03-26 11:09:40|15866.2|15746.2|15864.8|15744.8|15866.2|15746.2|15864.8|15744.8|9
1648292990000|2022-03-26 11:09:50|15864.6|15744.6|15860.6|15740.6|15864.6|15744.6|15860.6|15740.6|9
1648293000000|2022-03-26 11:10:00|15859.8|15739.8|15858.1|15738.1|15859.8|15739.8|15858.1|15738.1|10
1648293010000|2022-03-26 11:10:10|15858.1|15738.1|15857.4|15737.4|15858.3|15738.3|15857.4|15737.4|9
1648293020000|2022-03-26 11:10:20|15857.2|15737.2|15855.6|15735.6|15857.2|15737.2|15855.2|15735.2|10
1648293030000|2022-03-26 11:10:30|15855.5|15735.5|15854.7|15734.7|15855.5|15735.5|15854.7|15734.7|10
1648293040000|2022-03-26 11:10:40|15854.8|15734.8|15854.6|15734.6|15854.8|15734.8|15854.1|15734.1|8
1648293050000|2022-03-26 11:10:50|15854.8|15734.8|15854.1|15734.1|15854.9|15734.9|15854.1|15734.1|10
1648293060000|2022-03-26 11:11:00|15854.1|15734.1|15854.6|15734.6|15854.6|15734.6|15853.8|15733.8|10
1648293070000|2022-03-26 11:11:10|15854.9|15734.9|15855.6|15735.6|15855.6|15735.6|15854.9|15734.9|10
1648293080000|2022-03-26 11:11:20|15856.5|15736.5|15856.7|15736.7|15856.7|15736.7|15855.8|15735.8|10
1648293090000|2022-03-26 11:11:30|15856.9|15736.9|15857.4|15737.4|15857.8|15737.8|15856.6|15736.6|10
1648293100000|2022-03-26 11:11:40|15857.6|15737.6|15857.4|15737.4|15857.7|15737.7|15857.4|15737.4|10
1648293110000|2022-03-26 11:11:50|15857.4|15737.4|15856.6|15736.6|15857.5|15737.5|15856.5|15736.5|9
1648293120000|2022-03-26 11:12:00|15856.6|15736.6|15857.8|15737.8|15857.8|15737.8|15856.6|15736.6|4
1648293130000|2022-03-26 11:12:10|15857.8|15737.8|15857.2|15737.2|15857.8|15737.8|15857.1|15737.1|9
1648293140000|2022-03-26 11:12:20|15857|15737|15856.6|15736.6|15857|15737|15856.6|15736.6|9
1648293150000|2022-03-26 11:12:30|15856.6|15736.6|15855.9|15735.9|15856.7|15736.7|15855.9|15735.9|8
1648293160000|2022-03-26 11:12:40|15855.8|15735.8|15855.8|15735.8|15856|15736|15855.6|15735.6|10
1648293170000|2022-03-26 11:12:50|15855.8|15735.8|15855.9|15735.9|15856.4|15736.4|15855.3|15735.3|10
1648293180000|2022-03-26 11:13:00|15856|15736|15857.1|15737.1|15857.1|15737.1|15856|15736|10
1648293190000|2022-03-26 11:13:10|15857|15737|15855.8|15735.8|15857|15737|15855.8|15735.8|10
1648293200000|2022-03-26 11:13:20|15856.2|15736.2|15855.7|15735.7|15856.3|15736.3|15855.7|15735.7|10
1648293210000|2022-03-26 11:13:30|15855.6|15735.6|15856.1|15736.1|15856.1|15736.1|15855.6|15735.6|10
1648293220000|2022-03-26 11:13:40|15856.2|15736.2|15856.8|15736.8|15856.8|15736.8|15856.2|15736.2|10
1648293230000|2022-03-26 11:13:50|15856.8|15736.8|15857.2|15737.2|15857.2|15737.2|15856.4|15736.4|10
1648293240000|2022-03-26 11:14:00|15857.2|15737.2|15857.7|15737.7|15857.8|15737.8|15857.2|15737.2|9
1648293250000|2022-03-26 11:14:10|15857.6|15737.6|15857.8|15737.8|15858.3|15738.3|15857.6|15737.6|10
1648293260000|2022-03-26 11:14:20|15857.9|15737.9|15857.8|15737.8|15857.9|15737.9|15857.8|15737.8|5
1648293270000|2022-03-26 11:14:30|15858|15738|15859|15739|15859.1|15739.1|15858|15738|9
1648293280000|2022-03-26 11:14:40|15859.6|15739.6|15861|15741|15861|15741|15859.4|15739.4|10
1648293290000|2022-03-26 11:14:50|15860.9|15740.9|15860.2|15740.2|15860.9|15740.9|15860.2|15740.2|8
1648293300000|2022-03-26 11:15:00|15860.1|15740.1|15859|15739|15860.2|15740.2|15859|15739|10
1648293310000|2022-03-26 11:15:10|15859.1|15739.1|15858.8|15738.8|15859.1|15739.1|15858.8|15738.8|10
1648293320000|2022-03-26 11:15:20|15858.7|15738.7|15857.1|15737.1|15858.7|15738.7|15857|15737|9
1648293330000|2022-03-26 11:15:30|15857.1|15737.1|15856.7|15736.7|15857.1|15737.1|15856.7|15736.7|8
1648293340000|2022-03-26 11:15:40|15856.7|15736.7|15856.4|15736.4|15856.8|15736.8|15856.4|15736.4|9
1648293350000|2022-03-26 11:15:50|15856.2|15736.2|15854.5|15734.5|15856.2|15736.2|15854.5|15734.5|9
1648293360000|2022-03-26 11:16:00|15853.3|15733.3|15852.5|15732.5|15853.4|15733.4|15852.3|15732.3|8
1648293370000|2022-03-26 11:16:10|15852.5|15732.5|15853|15733|15853|15733|15852.4|15732.4|10
1648293380000|2022-03-26 11:16:20|15853.2|15733.2|15851.9|15731.9|15853.2|15733.2|15851.9|15731.9|10
1648293390000|2022-03-26 11:16:30|15851.8|15731.8|15852.7|15732.7|15852.8|15732.8|15851.7|15731.7|10
1648293400000|2022-03-26 11:16:40|15852.7|15732.7|15852.1|15732.1|15852.7|15732.7|15852.1|15732.1|9
1648293410000|2022-03-26 11:16:50|15852.4|15732.4|15851.4|15731.4|15852.5|15732.5|15851.3|15731.3|10
1648293420000|2022-03-26 11:17:00|15851.5|15731.5|15850.6|15730.6|15851.6|15731.6|15850.6|15730.6|10
1648293430000|2022-03-26 11:17:10|15850.6|15730.6|15848.9|15728.9|15850.6|15730.6|15848.9|15728.9|10
1648293440000|2022-03-26 11:17:20|15848|15728|15846.4|15726.4|15848|15728|15846.4|15726.4|10
1648293450000|2022-03-26 11:17:30|15845.5|15725.5|15843.5|15723.5|15845.5|15725.5|15843.3|15723.3|8
1648293460000|2022-03-26 11:17:40|15843.3|15723.3|15844.4|15724.4|15844.4|15724.4|15843.3|15723.3|10
1648293470000|2022-03-26 11:17:50|15843.9|15723.9|15846.5|15726.5|15846.5|15726.5|15843.9|15723.9|10
1648293480000|2022-03-26 11:18:00|15846.5|15726.5|15847.2|15727.2|15847.4|15727.4|15846.5|15726.5|8
1648293490000|2022-03-26 11:18:10|15847.2|15727.2|15849|15729|15849|15729|15847.2|15727.2|9
1648293500000|2022-03-26 11:18:20|15849.2|15729.2|15849.1|15729.1|15849.2|15729.2|15849|15729|8
1648293510000|2022-03-26 11:18:30|15849.1|15729.1|15848.9|15728.9|15849.1|15729.1|15848.8|15728.8|9
1648293520000|2022-03-26 11:18:40|15848.8|15728.8|15848.7|15728.7|15849.9|15729.9|15848.7|15728.7|10
1648293530000|2022-03-26 11:18:50|15848.5|15728.5|15847.3|15727.3|15848.5|15728.5|15846.3|15726.3|6
1648293540000|2022-03-26 11:19:00|15847.2|15727.2|15848.5|15728.5|15848.5|15728.5|15847.1|15727.1|10
1648293550000|2022-03-26 11:19:10|15849.2|15729.2|15851.6|15731.6|15851.6|15731.6|15849.2|15729.2|8
1648293560000|2022-03-26 11:19:20|15853.2|15733.2|15852.9|15732.9|15853.4|15733.4|15852.7|15732.7|9
1648293570000|2022-03-26 11:19:30|15853.4|15733.4|15854.7|15734.7|15854.7|15734.7|15853.4|15733.4|8
1648293580000|2022-03-26 11:19:40|15854.4|15734.4|15856.5|15736.5|15856.5|15736.5|15854.4|15734.4|9
1648293590000|2022-03-26 11:19:50|15856.7|15736.7|15857.6|15737.6|15857.6|15737.6|15856.7|15736.7|9
1648293600000|2022-03-26 11:20:00|15857.6|15737.6|15858.6|15738.6|15858.6|15738.6|15857.6|15737.6|8
1648293610000|2022-03-26 11:20:10|15858.8|15738.8|15861.1|15741.1|15861.1|15741.1|15858.8|15738.8|9
1648293620000|2022-03-26 11:20:20|15860.8|15740.8|15861.5|15741.5|15861.5|15741.5|15860.3|15740.3|10
1648293630000|2022-03-26 11:20:30|15861.4|15741.4|15862.7|15742.7|15862.7|15742.7|15861.2|15741.2|9
1648293640000|2022-03-26 11:20:40|15862.8|15742.8|15863.7|15743.7|15863.7|15743.7|15862.8|15742.8|9
1648293650000|2022-03-26 11:20:50|15863.6|15743.6|15864.4|15744.4|15864.7|15744.7|15863.6|15743.6|8
1648293660000|2022-03-26 11:21:00|15864.4|15744.4|15865|15745|15865|15745|15864.4|15744.4|10
1648293670000|2022-03-26 11:21:10|15865|15745|15864.9|15744.9|15865.3|15745.3|15864.9|15744.9|10
1648293680000|2022-03-26 11:21:20|15865.2|15745.2|15865|15745|15865.2|15745.2|15864.8|15744.8|10
1648293690000|2022-03-26 11:21:30|15864.8|15744.8|15863.9|15743.9|15864.9|15744.9|15863.8|15743.8|8
1648293700000|2022-03-26 11:21:40|15863.9|15743.9|15863.9|15743.9|15864.2|15744.2|15863.9|15743.9|8
1648293710000|2022-03-26 11:21:50|15863.9|15743.9|15865.1|15745.1|15865.1|15745.1|15863.8|15743.8|7
1648293720000|2022-03-26 11:22:00|15865.3|15745.3|15865.6|15745.6|15866.5|15746.5|15865.2|15745.2|8
1648293730000|2022-03-26 11:22:10|15865.5|15745.5|15865.1|15745.1|15865.6|15745.6|15865.1|15745.1|7
1648293740000|2022-03-26 11:22:20|15866.8|15746.8|15867.8|15747.8|15867.9|15747.9|15866.8|15746.8|10
1648293750000|2022-03-26 11:22:30|15867.6|15747.6|15869.1|15749.1|15869.1|15749.1|15867.4|15747.4|9
1648293760000|2022-03-26 11:22:40|15869|15749|15869.2|15749.2|15869.2|15749.2|15868.7|15748.7|8
1648293770000|2022-03-26 11:22:50|15869|15749|15869.8|15749.8|15869.8|15749.8|15868.9|15748.9|9
1648293780000|2022-03-26 11:23:00|15869.6|15749.6|15869.8|15749.8|15869.8|15749.8|15869.4|15749.4|9
1648293790000|2022-03-26 11:23:10|15869.9|15749.9|15871.1|15751.1|15871.1|15751.1|15869.7|15749.7|9
1648293800000|2022-03-26 11:23:20|15871.1|15751.1|15872.1|15752.1|15872.1|15752.1|15871.1|15751.1|9
1648293810000|2022-03-26 11:23:30|15872.2|15752.2|15873.1|15753.1|15873.1|15753.1|15872.2|15752.2|8
1648293820000|2022-03-26 11:23:40|15872.9|15752.9|15873.3|15753.3|15873.4|15753.4|15872.9|15752.9|9
1648293830000|2022-03-26 11:23:50|15874.4|15754.4|15876.5|15756.5|15876.5|15756.5|15874.2|15754.2|8
1648293840000|2022-03-26 11:24:00|15876.8|15756.8|15877.4|15757.4|15877.5|15757.5|15876.8|15756.8|10
1648293850000|2022-03-26 11:24:10|15877.5|15757.5|15877|15757|15877.6|15757.6|15877|15757|6
1648293860000|2022-03-26 11:24:20|15877|15757|15876.1|15756.1|15877.1|15757.1|15876.1|15756.1|9
1648293870000|2022-03-26 11:24:30|15876.2|15756.2|15876|15756|15876.3|15756.3|15875.9|15755.9|8
1648293880000|2022-03-26 11:24:40|15876.1|15756.1|15877|15757|15877|15757|15876.1|15756.1|8
1648293890000|2022-03-26 11:24:50|15877.1|15757.1|15877.9|15757.9|15877.9|15757.9|15877.1|15757.1|9
1648293900000|2022-03-26 11:25:00|15878|15758|15878.6|15758.6|15878.8|15758.8|15878|15758|9
1648293910000|2022-03-26 11:25:10|15878.6|15758.6|15877.9|15757.9|15878.9|15758.9|15877.9|15757.9|10
1648293920000|2022-03-26 11:25:20|15877.8|15757.8|15877.9|15757.9|15878.1|15758.1|15877.6|15757.6|10
1648293930000|2022-03-26 11:25:30|15877.9|15757.9|15878.3|15758.3|15878.4|15758.4|15877.9|15757.9|8
1648293940000|2022-03-26 11:25:40|15878.3|15758.3|15877.5|15757.5|15878.4|15758.4|15877.5|15757.5|9
1648293950000|2022-03-26 11:25:50|15877.4|15757.4|15878.2|15758.2|15878.4|15758.4|15877.4|15757.4|9
1648293960000|2022-03-26 11:26:00|15878.3|15758.3|15878.3|15758.3|15878.3|15758.3|15877.8|15757.8|10
1648293970000|2022-03-26 11:26:10|15878.1|15758.1|15878.2|15758.2|15878.9|15758.9|15878|15758|8
1648293980000|2022-03-26 11:26:20|15878.1|15758.1|15878|15758|15878.2|15758.2|15877.9|15757.9|7
1648293990000|2022-03-26 11:26:30|15878|15758|15878.5|15758.5|15878.6|15758.6|15878|15758|8
1648294000000|2022-03-26 11:26:40|15878.7|15758.7|15878.4|15758.4|15878.8|15758.8|15878.4|15758.4|9
1648294010000|2022-03-26 11:26:50|15878.7|15758.7|15879.2|15759.2|15879.2|15759.2|15878.7|15758.7|9
1648294020000|2022-03-26 11:27:00|15879.3|15759.3|15879.2|15759.2|15879.3|15759.3|15879.1|15759.1|5
1648294030000|2022-03-26 11:27:10|15879.1|15759.1|15879.5|15759.5|15879.5|15759.5|15879|15759|9
1648294040000|2022-03-26 11:27:20|15879.4|15759.4|15882.3|15762.3|15882.6|15762.6|15879.4|15759.4|10
1648294050000|2022-03-26 11:27:30|15882.6|15762.6|15883.1|15763.1|15883.1|15763.1|15882.5|15762.5|9
1648294060000|2022-03-26 11:27:40|15883.2|15763.2|15883.2|15763.2|15883.5|15763.5|15883.2|15763.2|9
1648294070000|2022-03-26 11:27:50|15883.3|15763.3|15884.2|15764.2|15884.3|15764.3|15883.2|15763.2|8
1648294080000|2022-03-26 11:28:00|15884|15764|15883.6|15763.6|15884.1|15764.1|15883.5|15763.5|9
1648294090000|2022-03-26 11:28:10|15883.5|15763.5|15881.8|15761.8|15883.5|15763.5|15881.8|15761.8|9
1648294100000|2022-03-26 11:28:20|15881.8|15761.8|15881.2|15761.2|15881.8|15761.8|15881.2|15761.2|6
1648294110000|2022-03-26 11:28:30|15881.5|15761.5|15882.9|15762.9|15883|15763|15881.5|15761.5|10
1648294120000|2022-03-26 11:28:40|15882.9|15762.9|15884.9|15764.9|15884.9|15764.9|15882.8|15762.8|9
1648294130000|2022-03-26 11:28:50|15885.5|15765.5|15888.6|15768.6|15888.6|15768.6|15885.5|15765.5|10
1648294140000|2022-03-26 11:29:00|15888.9|15768.9|15887.9|15767.9|15888.9|15768.9|15887.9|15767.9|10
1648294150000|2022-03-26 11:29:10|15887.9|15767.9|15891.9|15771.9|15891.9|15771.9|15887.9|15767.9|10
1648294160000|2022-03-26 11:29:20|15892.3|15772.3|15891.6|15771.6|15892.3|15772.3|15891.5|15771.5|9
1648294170000|2022-03-26 11:29:30|15891.6|15771.6|15892.3|15772.3|15892.3|15772.3|15891.5|15771.5|9
1648294180000|2022-03-26 11:29:40|15892.2|15772.2|15892.2|15772.2|15892.3|15772.3|15892|15772|7
1648294190000|2022-03-26 11:29:50|15892.8|15772.8|15893.4|15773.4|15893.6|15773.6|15892.6|15772.6|10
1648294200000|2022-03-26 11:30:00|15893.5|15773.5|15894.4|15774.4|15894.4|15774.4|15893.5|15773.5|10
1648294210000|2022-03-26 11:30:10|15894.5|15774.5|15895.1|15775.1|15895.2|15775.2|15894.5|15774.5|10
1648294220000|2022-03-26 11:30:20|15895.1|15775.1|15897|15777|15897|15777|15895.1|15775.1|9
1648294230000|2022-03-26 11:30:30|15897|15777|15905.8|15785.8|15905.8|15785.8|15896.9|15776.9|10
1648294240000|2022-03-26 11:30:40|15905.5|15785.5|15910.7|15790.7|15910.7|15790.7|15905.5|15785.5|10
1648294250000|2022-03-26 11:30:50|15911.1|15791.1|15914.5|15794.5|15914.5|15794.5|15911.1|15791.1|10
1648294260000|2022-03-26 11:31:00|15914.5|15794.5|15914.9|15794.9|15914.9|15794.9|15914|15794|10
1648294270000|2022-03-26 11:31:10|15914.9|15794.9|15913.1|15793.1|15914.9|15794.9|15913.1|15793.1|10
1648294280000|2022-03-26 11:31:20|15913|15793|15913.2|15793.2|15913.2|15793.2|15912.5|15792.5|9
1648294290000|2022-03-26 11:31:30|15913.3|15793.3|15913.1|15793.1|15913.3|15793.3|15913.1|15793.1|9
1648294300000|2022-03-26 11:31:40|15913.2|15793.2|15913.1|15793.1|15913.2|15793.2|15912.9|15792.9|9
1648294310000|2022-03-26 11:31:50|15913|15793|15913.3|15793.3|15914.3|15794.3|15912.4|15792.4|10
1648294320000|2022-03-26 11:32:00|15913|15793|15915.1|15795.1|15915.1|15795.1|15912.5|15792.5|10
1648294330000|2022-03-26 11:32:10|15915.5|15795.5|15914.9|15794.9|15916.4|15796.4|15914.9|15794.9|10
1648294340000|2022-03-26 11:32:20|15914.3|15794.3|15913.3|15793.3|15914.3|15794.3|15913.3|15793.3|10
1648294350000|2022-03-26 11:32:30|15912.8|15792.8|15912.1|15792.1|15912.9|15792.9|15912.1|15792.1|10
1648294360000|2022-03-26 11:32:40|15912.1|15792.1|15910.5|15790.5|15912.1|15792.1|15910.5|15790.5|10
1648294370000|2022-03-26 11:32:50|15910.6|15790.6|15910.3|15790.3|15910.6|15790.6|15910|15790|10
1648294380000|2022-03-26 11:33:00|15909.6|15789.6|15909.1|15789.1|15909.7|15789.7|15909|15789|9
1648294390000|2022-03-26 11:33:10|15908.4|15788.4|15908.4|15788.4|15908.5|15788.5|15908.1|15788.1|10
1648294400000|2022-03-26 11:33:20|15908.4|15788.4|15907.2|15787.2|15908.5|15788.5|15907.2|15787.2|9
1648294410000|2022-03-26 11:33:30|15907.2|15787.2|15906.9|15786.9|15907.2|15787.2|15906.9|15786.9|10
1648294420000|2022-03-26 11:33:40|15906.9|15786.9|15907.1|15787.1|15907.2|15787.2|15906.8|15786.8|9
1648294430000|2022-03-26 11:33:50|15906.7|15786.7|15906.5|15786.5|15906.9|15786.9|15906.5|15786.5|10
1648294440000|2022-03-26 11:34:00|15906|15786|15906.7|15786.7|15906.7|15786.7|15906|15786|10
1648294450000|2022-03-26 11:34:10|15906.7|15786.7|15907.3|15787.3|15907.6|15787.6|15906.7|15786.7|10
1648294460000|2022-03-26 11:34:20|15907.5|15787.5|15907.6|15787.6|15907.6|15787.6|15907.4|15787.4|8
1648294470000|2022-03-26 11:34:30|15907.6|15787.6|15907|15787|15907.8|15787.8|15907|15787|9
1648294480000|2022-03-26 11:34:40|15906.6|15786.6|15906.9|15786.9|15906.9|15786.9|15906.5|15786.5|10
1648294490000|2022-03-26 11:34:50|15907|15787|15907.6|15787.6|15908.5|15788.5|15907|15787|10
1648294500000|2022-03-26 11:35:00|15907.6|15787.6|15907.1|15787.1|15908|15788|15907|15787|9
1648294510000|2022-03-26 11:35:10|15907.1|15787.1|15906.8|15786.8|15907.2|15787.2|15906.6|15786.6|10
1648294520000|2022-03-26 11:35:20|15906.6|15786.6|15904.8|15784.8|15906.6|15786.6|15904.8|15784.8|9
1648294530000|2022-03-26 11:35:30|15904.8|15784.8|15903.3|15783.3|15904.8|15784.8|15903.3|15783.3|10
1648294540000|2022-03-26 11:35:40|15903.1|15783.1|15903.8|15783.8|15903.9|15783.9|15903.1|15783.1|9
1648294550000|2022-03-26 11:35:50|15903.9|15783.9|15903.6|15783.6|15904.1|15784.1|15903.6|15783.6|9
1648294560000|2022-03-26 11:36:00|15903.5|15783.5|15903.1|15783.1|15903.5|15783.5|15902.9|15782.9|10
1648294570000|2022-03-26 11:36:10|15903|15783|15903.1|15783.1|15903.2|15783.2|15902.9|15782.9|10
1648294580000|2022-03-26 11:36:20|15903.2|15783.2|15903|15783|15903.4|15783.4|15903|15783|7
1648294590000|2022-03-26 11:36:30|15903.2|15783.2|15904.1|15784.1|15904.1|15784.1|15903.2|15783.2|7
1648294600000|2022-03-26 11:36:40|15904.2|15784.2|15905.3|15785.3|15905.3|15785.3|15904.2|15784.2|8
1648294610000|2022-03-26 11:36:50|15905.6|15785.6|15905.9|15785.9|15906.2|15786.2|15905.2|15785.2|10
1648294620000|2022-03-26 11:37:00|15905.9|15785.9|15904.6|15784.6|15905.9|15785.9|15904.4|15784.4|10
1648294630000|2022-03-26 11:37:10|15904.5|15784.5|15902.1|15782.1|15904.9|15784.9|15902.1|15782.1|10
1648294640000|2022-03-26 11:37:20|15901.6|15781.6|15897.2|15777.2|15901.6|15781.6|15897.2|15777.2|10
1648294650000|2022-03-26 11:37:30|15897.2|15777.2|15896.7|15776.7|15897.9|15777.9|15896.7|15776.7|10
1648294660000|2022-03-26 11:37:40|15896.6|15776.6|15896.8|15776.8|15897.8|15777.8|15896.6|15776.6|10
1648294670000|2022-03-26 11:37:50|15896.9|15776.9|15896.8|15776.8|15897.2|15777.2|15895.9|15775.9|10
1648294680000|2022-03-26 11:38:00|15896.6|15776.6|15895.7|15775.7|15896.8|15776.8|15895.6|15775.6|10
1648294690000|2022-03-26 11:38:10|15895.8|15775.8|15896.8|15776.8|15896.8|15776.8|15895.8|15775.8|10
1648294700000|2022-03-26 11:38:20|15896.8|15776.8|15896.6|15776.6|15896.9|15776.9|15896.5|15776.5|10
1648294710000|2022-03-26 11:38:30|15896.7|15776.7|15898.8|15778.8|15898.8|15778.8|15896.7|15776.7|9
1648294720000|2022-03-26 11:38:40|15898.9|15778.9|15899.2|15779.2|15899.8|15779.8|15898.9|15778.9|9
1648294730000|2022-03-26 11:38:50|15899.5|15779.5|15897.5|15777.5|15899.5|15779.5|15897.5|15777.5|10
1648294740000|2022-03-26 11:39:00|15897|15777|15897.3|15777.3|15897.3|15777.3|15896.7|15776.7|9
1648294750000|2022-03-26 11:39:10|15897.1|15777.1|15898.3|15778.3|15898.5|15778.5|15897|15777|8
1648294760000|2022-03-26 11:39:20|15898.2|15778.2|15897.6|15777.6|15898.5|15778.5|15897.5|15777.5|10
1648294770000|2022-03-26 11:39:30|15896.5|15776.5|15896.1|15776.1|15896.5|15776.5|15895.9|15775.9|9
1648294780000|2022-03-26 11:39:40|15896.3|15776.3|15897.3|15777.3|15897.3|15777.3|15896.1|15776.1|9
1648294790000|2022-03-26 11:39:50|15897.3|15777.3|15897.3|15777.3|15897.6|15777.6|15897.2|15777.2|9
1648294800000|2022-03-26 11:40:00|15897.3|15777.3|15896.5|15776.5|15897.3|15777.3|15896.4|15776.4|10
1648294810000|2022-03-26 11:40:10|15896.7|15776.7|15895.4|15775.4|15896.7|15776.7|15895.4|15775.4|10
1648294820000|2022-03-26 11:40:20|15895.3|15775.3|15894.2|15774.2|15895.3|15775.3|15894.2|15774.2|9
1648294830000|2022-03-26 11:40:30|15894.2|15774.2|15891.6|15771.6|15894.2|15774.2|15891.6|15771.6|7
1648294840000|2022-03-26 11:40:40|15891.5|15771.5|15891.8|15771.8|15891.9|15771.9|15891.5|15771.5|9
1648294850000|2022-03-26 11:40:50|15891.7|15771.7|15891.3|15771.3|15891.9|15771.9|15891.2|15771.2|10
1648294860000|2022-03-26 11:41:00|15891.2|15771.2|15890.6|15770.6|15891.2|15771.2|15890.6|15770.6|9
1648294870000|2022-03-26 11:41:10|15890.2|15770.2|15887.5|15767.5|15890.3|15770.3|15887.4|15767.4|9
1648294880000|2022-03-26 11:41:20|15887.5|15767.5|15887.3|15767.3|15887.6|15767.6|15887.2|15767.2|10
1648294890000|2022-03-26 11:41:30|15887.8|15767.8|15888.1|15768.1|15888.1|15768.1|15887.6|15767.6|8
1648294900000|2022-03-26 11:41:40|15888.9|15768.9|15889|15769|15889|15769|15888.5|15768.5|9
1648294910000|2022-03-26 11:41:50|15889.1|15769.1|15888|15768|15889.1|15769.1|15887.8|15767.8|8
1648294920000|2022-03-26 11:42:00|15888|15768|15888.4|15768.4|15888.4|15768.4|15887.3|15767.3|7
1648294930000|2022-03-26 11:42:10|15888.2|15768.2|15885.6|15765.6|15888.2|15768.2|15885.5|15765.5|10
1648294940000|2022-03-26 11:42:20|15885.6|15765.6|15884.8|15764.8|15885.6|15765.6|15884.8|15764.8|10
1648294950000|2022-03-26 11:42:30|15884.6|15764.6|15884.8|15764.8|15884.8|15764.8|15884.6|15764.6|8
1648294960000|2022-03-26 11:42:40|15884.8|15764.8|15885.5|15765.5|15885.5|15765.5|15884.8|15764.8|9
1648294970000|2022-03-26 11:42:50|15884.1|15764.1|15884.2|15764.2|15884.3|15764.3|15883.9|15763.9|7
1648294980000|2022-03-26 11:43:00|15884|15764|15883.9|15763.9|15884.3|15764.3|15883.9|15763.9|10
1648294990000|2022-03-26 11:43:10|15883.5|15763.5|15883.3|15763.3|15883.6|15763.6|15883.3|15763.3|8
1648295000000|2022-03-26 11:43:20|15883.3|15763.3|15882.3|15762.3|15883.3|15763.3|15882.3|15762.3|9
1648295010000|2022-03-26 11:43:30|15882.3|15762.3|15882.2|15762.2|15882.3|15762.3|15881.9|15761.9|8
1648295020000|2022-03-26 11:43:40|15881.1|15761.1|15880.9|15760.9|15881.4|15761.4|15880.9|15760.9|10
1648295030000|2022-03-26 11:43:50|15881|15761|15880.8|15760.8|15882|15762|15880.6|15760.6|7
1648295040000|2022-03-26 11:44:00|15880.5|15760.5|15880.1|15760.1|15880.5|15760.5|15879.8|15759.8|8
1648295050000|2022-03-26 11:44:10|15880.1|15760.1|15882.7|15762.7|15882.7|15762.7|15880.1|15760.1|8
1648295060000|2022-03-26 11:44:20|15882.9|15762.9|15883.8|15763.8|15883.8|15763.8|15882.9|15762.9|8
1648295070000|2022-03-26 11:44:30|15884.1|15764.1|15884.7|15764.7|15884.8|15764.8|15884.1|15764.1|9
1648295080000|2022-03-26 11:44:40|15884.9|15764.9|15885.8|15765.8|15885.8|15765.8|15884.9|15764.9|7
1648295090000|2022-03-26 11:44:50|15886|15766|15886.9|15766.9|15887.2|15767.2|15886|15766|9
1648295100000|2022-03-26 11:45:00|15886.7|15766.7|15885.9|15765.9|15886.8|15766.8|15885.9|15765.9|9
1648295110000|2022-03-26 11:45:10|15886.9|15766.9|15887.1|15767.1|15887.1|15767.1|15886.5|15766.5|9
1648295120000|2022-03-26 11:45:20|15887.4|15767.4|15888.1|15768.1|15888.5|15768.5|15887.4|15767.4|9
1648295130000|2022-03-26 11:45:30|15887.9|15767.9|15887.9|15767.9|15888|15768|15887.6|15767.6|10
1648295140000|2022-03-26 11:45:40|15888|15768|15888.7|15768.7|15888.7|15768.7|15888|15768|9
1648295150000|2022-03-26 11:45:50|15888.4|15768.4|15889.3|15769.3|15889.5|15769.5|15888.4|15768.4|10
1648295160000|2022-03-26 11:46:00|15889.3|15769.3|15887.6|15767.6|15889.3|15769.3|15887.5|15767.5|9
1648295170000|2022-03-26 11:46:10|15887.6|15767.6|15887.2|15767.2|15887.7|15767.7|15887.2|15767.2|10
1648295180000|2022-03-26 11:46:20|15886.9|15766.9|15884.9|15764.9|15887.1|15767.1|15884.9|15764.9|10
1648295190000|2022-03-26 11:46:30|15884.8|15764.8|15884.3|15764.3|15884.8|15764.8|15884.1|15764.1|9
1648295200000|2022-03-26 11:46:40|15884.5|15764.5|15884|15764|15884.6|15764.6|15884|15764|9
1648295210000|2022-03-26 11:46:50|15883.7|15763.7|15884.7|15764.7|15884.8|15764.8|15883.7|15763.7|9
1648295220000|2022-03-26 11:47:00|15884.7|15764.7|15884.8|15764.8|15885|15765|15884.7|15764.7|9
1648295230000|2022-03-26 11:47:10|15884.5|15764.5|15884.2|15764.2|15884.5|15764.5|15884.2|15764.2|9
1648295240000|2022-03-26 11:47:20|15884.3|15764.3|15884.2|15764.2|15884.3|15764.3|15884.2|15764.2|9
1648295250000|2022-03-26 11:47:30|15884.1|15764.1|15885.8|15765.8|15885.8|15765.8|15884.1|15764.1|10
1648295260000|2022-03-26 11:47:40|15885.8|15765.8|15885.2|15765.2|15885.8|15765.8|15885.2|15765.2|10
1648295270000|2022-03-26 11:47:50|15885.1|15765.1|15883|15763|15885.1|15765.1|15883|15763|10
1648295280000|2022-03-26 11:48:00|15883|15763|15883.6|15763.6|15883.6|15763.6|15882.6|15762.6|9
1648295290000|2022-03-26 11:48:10|15883.5|15763.5|15884.2|15764.2|15884.3|15764.3|15883.5|15763.5|10
1648295300000|2022-03-26 11:48:20|15883.9|15763.9|15882.3|15762.3|15883.9|15763.9|15882.3|15762.3|10
1648295310000|2022-03-26 11:48:30|15882.4|15762.4|15883.6|15763.6|15883.6|15763.6|15882.4|15762.4|9
1648295320000|2022-03-26 11:48:40|15883.6|15763.6|15884.8|15764.8|15884.8|15764.8|15883.6|15763.6|10
1648295330000|2022-03-26 11:48:50|15884.2|15764.2|15885.3|15765.3|15885.6|15765.6|15884.2|15764.2|9
1648295340000|2022-03-26 11:49:00|15885.1|15765.1|15885.1|15765.1|15885.2|15765.2|15885|15765|10
1648295350000|2022-03-26 11:49:10|15885|15765|15884.4|15764.4|15885|15765|15884.4|15764.4|6
1648295360000|2022-03-26 11:49:20|15884.3|15764.3|15886.4|15766.4|15886.4|15766.4|15884.3|15764.3|10
1648295370000|2022-03-26 11:49:30|15886.3|15766.3|15886.7|15766.7|15886.8|15766.8|15886.3|15766.3|9
1648295380000|2022-03-26 11:49:40|15886.8|15766.8|15885.9|15765.9|15886.8|15766.8|15885.9|15765.9|10
1648295390000|2022-03-26 11:49:50|15885.8|15765.8|15884.2|15764.2|15885.8|15765.8|15884.2|15764.2|10
1648295400000|2022-03-26 11:50:00|15884.7|15764.7|15887.3|15767.3|15887.3|15767.3|15884.7|15764.7|9
1648295410000|2022-03-26 11:50:10|15887.3|15767.3|15890|15770|15890.3|15770.3|15887.3|15767.3|10
1648295420000|2022-03-26 11:50:20|15889.7|15769.7|15890.5|15770.5|15890.8|15770.8|15889.7|15769.7|10
1648295430000|2022-03-26 11:50:30|15890.8|15770.8|15891|15771|15891|15771|15890.8|15770.8|8
1648295440000|2022-03-26 11:50:40|15891|15771|15891.5|15771.5|15892.3|15772.3|15890.8|15770.8|10
1648295450000|2022-03-26 11:50:50|15891.4|15771.4|15891.2|15771.2|15891.4|15771.4|15891.1|15771.1|10
1648295460000|2022-03-26 11:51:00|15891.2|15771.2|15891.8|15771.8|15891.8|15771.8|15891.1|15771.1|9
1648295470000|2022-03-26 11:51:10|15891.6|15771.6|15891.7|15771.7|15891.7|15771.7|15891.4|15771.4|9
1648295480000|2022-03-26 11:51:20|15892.2|15772.2|15894.3|15774.3|15894.3|15774.3|15892.2|15772.2|10
1648295490000|2022-03-26 11:51:30|15895|15775|15895.3|15775.3|15895.3|15775.3|15894.8|15774.8|10
1648295500000|2022-03-26 11:51:40|15895.2|15775.2|15895.3|15775.3|15895.3|15775.3|15894.9|15774.9|7
1648295510000|2022-03-26 11:51:50|15895.5|15775.5|15895.9|15775.9|15895.9|15775.9|15895.5|15775.5|7
1648295520000|2022-03-26 11:52:00|15896.5|15776.5|15897.1|15777.1|15897.2|15777.2|15895.6|15775.6|10
1648295530000|2022-03-26 11:52:10|15897|15777|15895.5|15775.5|15897|15777|15895.4|15775.4|10
1648295540000|2022-03-26 11:52:20|15895.5|15775.5|15894.4|15774.4|15895.8|15775.8|15894.4|15774.4|10
1648295550000|2022-03-26 11:52:30|15894.2|15774.2|15894.7|15774.7|15894.7|15774.7|15893.8|15773.8|10
1648295560000|2022-03-26 11:52:40|15894.8|15774.8|15894.3|15774.3|15894.8|15774.8|15894.1|15774.1|8
1648295570000|2022-03-26 11:52:50|15893.6|15773.6|15893.2|15773.2|15893.7|15773.7|15893|15773|10
1648295580000|2022-03-26 11:53:00|15893.1|15773.1|15894.9|15774.9|15894.9|15774.9|15893.1|15773.1|10
1648295590000|2022-03-26 11:53:10|15895.4|15775.4|15896.7|15776.7|15896.7|15776.7|15895.4|15775.4|8
1648295600000|2022-03-26 11:53:20|15896.7|15776.7|15896.1|15776.1|15896.8|15776.8|15896.1|15776.1|10
1648295610000|2022-03-26 11:53:30|15896|15776|15896.2|15776.2|15896.2|15776.2|15896|15776|10
1648295620000|2022-03-26 11:53:40|15896|15776|15895.3|15775.3|15896.2|15776.2|15895.3|15775.3|10
1648295630000|2022-03-26 11:53:50|15895.4|15775.4|15896.3|15776.3|15896.3|15776.3|15895.3|15775.3|10
1648295640000|2022-03-26 11:54:00|15896.2|15776.2|15897|15777|15897|15777|15896.2|15776.2|9
1648295650000|2022-03-26 11:54:10|15897.4|15777.4|15898.5|15778.5|15898.5|15778.5|15897.4|15777.4|9
1648295660000|2022-03-26 11:54:20|15898.5|15778.5|15898.5|15778.5|15899|15779|15898.4|15778.4|10
1648295670000|2022-03-26 11:54:30|15898.4|15778.4|15898.1|15778.1|15898.4|15778.4|15898.1|15778.1|8
1648295680000|2022-03-26 11:54:40|15898.2|15778.2|15897.3|15777.3|15898.2|15778.2|15897.2|15777.2|5
1648295690000|2022-03-26 11:54:50|15897.3|15777.3|15898.2|15778.2|15898.5|15778.5|15897.2|15777.2|10
1648295700000|2022-03-26 11:55:00|15898.3|15778.3|15898.4|15778.4|15898.4|15778.4|15898.2|15778.2|7
1648295710000|2022-03-26 11:55:10|15898.4|15778.4|15898.9|15778.9|15898.9|15778.9|15898.4|15778.4|8
1648295720000|2022-03-26 11:55:20|15898.9|15778.9|15898.7|15778.7|15898.9|15778.9|15898.7|15778.7|7
1648295730000|2022-03-26 11:55:30|15898.4|15778.4|15898.1|15778.1|15898.5|15778.5|15898|15778|9
1648295740000|2022-03-26 11:55:40|15898|15778|15897.6|15777.6|15898.2|15778.2|15897.6|15777.6|10
1648295750000|2022-03-26 11:55:50|15897.6|15777.6|15897.5|15777.5|15897.7|15777.7|15897.5|15777.5|8
1648295760000|2022-03-26 11:56:00|15897.4|15777.4|15896.5|15776.5|15897.4|15777.4|15896.5|15776.5|7
1648295770000|2022-03-26 11:56:10|15895.8|15775.8|15893.1|15773.1|15895.8|15775.8|15893.1|15773.1|9
1648295780000|2022-03-26 11:56:20|15893.2|15773.2|15892.5|15772.5|15893.3|15773.3|15892.5|15772.5|9
1648295790000|2022-03-26 11:56:30|15892.8|15772.8|15892.8|15772.8|15893|15773|15892|15772|10
1648295800000|2022-03-26 11:56:40|15892.8|15772.8|15891.6|15771.6|15893.2|15773.2|15891.6|15771.6|10
1648295810000|2022-03-26 11:56:50|15891.6|15771.6|15891.2|15771.2|15891.6|15771.6|15891.2|15771.2|10
1648295820000|2022-03-26 11:57:00|15891|15771|15890.3|15770.3|15891.1|15771.1|15890.3|15770.3|10
1648295830000|2022-03-26 11:57:10|15890.2|15770.2|15889.7|15769.7|15890.2|15770.2|15889.7|15769.7|10
1648295840000|2022-03-26 11:57:20|15889.2|15769.2|15886.9|15766.9|15889.2|15769.2|15886.9|15766.9|10
1648295850000|2022-03-26 11:57:30|15886.8|15766.8|15886.9|15766.9|15887.6|15767.6|15886.8|15766.8|10
1648295860000|2022-03-26 11:57:40|15886.8|15766.8|15885.1|15765.1|15886.8|15766.8|15884.9|15764.9|10
1648295870000|2022-03-26 11:57:50|15884.9|15764.9|15885.8|15765.8|15885.8|15765.8|15884.9|15764.9|8
1648295880000|2022-03-26 11:58:00|15885.7|15765.7|15885.6|15765.6|15885.7|15765.7|15885.3|15765.3|7
1648295890000|2022-03-26 11:58:10|15885.8|15765.8|15885.6|15765.6|15886.2|15766.2|15885.5|15765.5|10
1648295900000|2022-03-26 11:58:20|15885.5|15765.5|15884.6|15764.6|15885.5|15765.5|15884.6|15764.6|9
1648295910000|2022-03-26 11:58:30|15885.4|15765.4|15884|15764|15885.4|15765.4|15884|15764|10
1648295920000|2022-03-26 11:58:40|15884.2|15764.2|15884.1|15764.1|15884.2|15764.2|15883.8|15763.8|9
1648295930000|2022-03-26 11:58:50|15884.2|15764.2|15883.1|15763.1|15884.2|15764.2|15883.1|15763.1|10
1648295940000|2022-03-26 11:59:00|15883.3|15763.3|15882.5|15762.5|15883.3|15763.3|15882.5|15762.5|9
1648295950000|2022-03-26 11:59:10|15882.8|15762.8|15881.3|15761.3|15883|15763|15881.3|15761.3|10
1648295960000|2022-03-26 11:59:20|15881.2|15761.2|15879.9|15759.9|15881.2|15761.2|15879.9|15759.9|10
1648295970000|2022-03-26 11:59:30|15878.8|15758.8|15878.1|15758.1|15879|15759|15878.1|15758.1|10
1648295980000|2022-03-26 11:59:40|15878.3|15758.3|15878.4|15758.4|15878.4|15758.4|15878|15758|7
1648295990000|2022-03-26 11:59:50|15878.3|15758.3|15878.4|15758.4|15878.8|15758.8|15878.3|15758.3|8
1648296000000|2022-03-26 12:00:00|15878.4|15758.4|15877.9|15757.9|15878.4|15758.4|15877.6|15757.6|8
1648296010000|2022-03-26 12:00:10|15877.9|15757.9|15877|15757|15877.9|15757.9|15877|15757|8
1648296020000|2022-03-26 12:00:20|15877.2|15757.2|15875.1|15755.1|15877.2|15757.2|15875|15755|10
1648296030000|2022-03-26 12:00:30|15874.3|15754.3|15869.5|15749.5|15874.3|15754.3|15869.5|15749.5|9
1648296040000|2022-03-26 12:00:40|15869.8|15749.8|15867|15747|15869.8|15749.8|15867|15747|9
1648296050000|2022-03-26 12:00:50|15866.9|15746.9|15867.1|15747.1|15867.1|15747.1|15866.4|15746.4|10
1648296060000|2022-03-26 12:01:00|15866.8|15746.8|15866.6|15746.6|15867|15747|15866|15746|9
1648296070000|2022-03-26 12:01:10|15866.8|15746.8|15868|15748|15868|15748|15866.8|15746.8|10
1648296080000|2022-03-26 12:01:20|15868.7|15748.7|15869.1|15749.1|15869.3|15749.3|15868.7|15748.7|9
1648296090000|2022-03-26 12:01:30|15869.3|15749.3|15870|15750|15870|15750|15869.3|15749.3|8
1648296100000|2022-03-26 12:01:40|15869.9|15749.9|15871.2|15751.2|15871.2|15751.2|15869.9|15749.9|9
1648296110000|2022-03-26 12:01:50|15871|15751|15871.3|15751.3|15871.5|15751.5|15871|15751|9
1648296120000|2022-03-26 12:02:00|15871.4|15751.4|15872.3|15752.3|15872.3|15752.3|15871.4|15751.4|8
1648296130000|2022-03-26 12:02:10|15872.4|15752.4|15872.7|15752.7|15872.7|15752.7|15872.2|15752.2|8
1648296140000|2022-03-26 12:02:20|15873|15753|15873.2|15753.2|15873.2|15753.2|15872.4|15752.4|10
1648296150000|2022-03-26 12:02:30|15873.2|15753.2|15873.8|15753.8|15873.8|15753.8|15873.2|15753.2|10
1648296160000|2022-03-26 12:02:40|15873.7|15753.7|15875.3|15755.3|15875.4|15755.4|15873.7|15753.7|7
1648296170000|2022-03-26 12:02:50|15875.5|15755.5|15876.5|15756.5|15876.5|15756.5|15875.4|15755.4|8
1648296180000|2022-03-26 12:03:00|15876.5|15756.5|15876.6|15756.6|15876.7|15756.7|15876|15756|10
1648296190000|2022-03-26 12:03:10|15878.1|15758.1|15879.1|15759.1|15879.1|15759.1|15878.1|15758.1|9
1648296200000|2022-03-26 12:03:20|15879.4|15759.4|15882.4|15762.4|15882.4|15762.4|15879.4|15759.4|10
1648296210000|2022-03-26 12:03:30|15882.4|15762.4|15884|15764|15884|15764|15882.3|15762.3|10
1648296220000|2022-03-26 12:03:40|15884.2|15764.2|15884.4|15764.4|15884.5|15764.5|15884.2|15764.2|10
1648296230000|2022-03-26 12:03:50|15884.4|15764.4|15885.7|15765.7|15885.9|15765.9|15884.4|15764.4|9
1648296240000|2022-03-26 12:04:00|15885.6|15765.6|15886.1|15766.1|15886.1|15766.1|15885.6|15765.6|8
1648296250000|2022-03-26 12:04:10|15886.1|15766.1|15887.7|15767.7|15887.7|15767.7|15885.7|15765.7|10
1648296260000|2022-03-26 12:04:20|15887.7|15767.7|15887.8|15767.8|15888|15768|15886.6|15766.6|9
1648296270000|2022-03-26 12:04:30|15887.6|15767.6|15887.1|15767.1|15887.6|15767.6|15886.9|15766.9|10
1648296280000|2022-03-26 12:04:40|15887.2|15767.2|15887.1|15767.1|15887.4|15767.4|15887|15767|10
1648296290000|2022-03-26 12:04:50|15887.1|15767.1|15889.5|15769.5|15889.5|15769.5|15886.6|15766.6|10
1648296300000|2022-03-26 12:05:00|15889.7|15769.7|15887.9|15767.9|15889.7|15769.7|15887.9|15767.9|10
1648296310000|2022-03-26 12:05:10|15888.1|15768.1|15888.3|15768.3|15888.5|15768.5|15888|15768|10
1648296320000|2022-03-26 12:05:20|15888.3|15768.3|15888.7|15768.7|15888.7|15768.7|15887.9|15767.9|9
1648296330000|2022-03-26 12:05:30|15888.6|15768.6|15887.6|15767.6|15888.8|15768.8|15887.5|15767.5|10
1648296340000|2022-03-26 12:05:40|15887.6|15767.6|15887.4|15767.4|15887.8|15767.8|15887.4|15767.4|10
1648296350000|2022-03-26 12:05:50|15887.4|15767.4|15886.8|15766.8|15887.4|15767.4|15886.7|15766.7|9
1648296360000|2022-03-26 12:06:00|15886.9|15766.9|15886.7|15766.7|15888.1|15768.1|15886.2|15766.2|10
1648296370000|2022-03-26 12:06:10|15886.9|15766.9|15884.7|15764.7|15887|15767|15884.7|15764.7|9
1648296380000|2022-03-26 12:06:20|15884.7|15764.7|15884.2|15764.2|15884.8|15764.8|15884.2|15764.2|9
1648296390000|2022-03-26 12:06:30|15884.1|15764.1|15884.3|15764.3|15884.3|15764.3|15884|15764|8
1648296400000|2022-03-26 12:06:40|15884.4|15764.4|15887.3|15767.3|15887.3|15767.3|15884.4|15764.4|10
1648296410000|2022-03-26 12:06:50|15887.7|15767.7|15889|15769|15889|15769|15887.7|15767.7|9
1648296420000|2022-03-26 12:07:00|15889.5|15769.5|15890.6|15770.6|15890.6|15770.6|15888.3|15768.3|10
1648296430000|2022-03-26 12:07:10|15890.4|15770.4|15892.5|15772.5|15892.5|15772.5|15890.4|15770.4|10
1648296440000|2022-03-26 12:07:20|15893|15773|15894.2|15774.2|15894.2|15774.2|15893|15773|10
1648296450000|2022-03-26 12:07:30|15894.4|15774.4|15895.6|15775.6|15895.6|15775.6|15894.4|15774.4|10
1648296460000|2022-03-26 12:07:40|15896.2|15776.2|15897.1|15777.1|15897.1|15777.1|15896.2|15776.2|9
1648296470000|2022-03-26 12:07:50|15897.4|15777.4|15896.5|15776.5|15897.4|15777.4|15895.4|15775.4|10
1648296480000|2022-03-26 12:08:00|15897.2|15777.2|15898|15778|15898|15778|15897.2|15777.2|10
1648296490000|2022-03-26 12:08:10|15898|15778|15898.4|15778.4|15898.4|15778.4|15898|15778|9
1648296500000|2022-03-26 12:08:20|15898.6|15778.6|15898.7|15778.7|15898.9|15778.9|15898.6|15778.6|9
1648296510000|2022-03-26 12:08:30|15898.5|15778.5|15898.2|15778.2|15898.5|15778.5|15898|15778|9
1648296520000|2022-03-26 12:08:40|15899.2|15779.2|15897.2|15777.2|15899.2|15779.2|15897.2|15777.2|10
1648296530000|2022-03-26 12:08:50|15897.1|15777.1|15899.5|15779.5|15899.5|15779.5|15897.1|15777.1|9
1648296540000|2022-03-26 12:09:00|15899.3|15779.3|15898.8|15778.8|15899.3|15779.3|15898.8|15778.8|9
1648296550000|2022-03-26 12:09:10|15899|15779|15896.3|15776.3|15899|15779|15896.3|15776.3|9
1648296560000|2022-03-26 12:09:20|15896.4|15776.4|15895.7|15775.7|15896.4|15776.4|15895.6|15775.6|10
1648296570000|2022-03-26 12:09:30|15895.5|15775.5|15894.9|15774.9|15896.8|15776.8|15894.9|15774.9|10
1648296580000|2022-03-26 12:09:40|15895|15775|15897|15777|15897|15777|15895|15775|10
1648296590000|2022-03-26 12:09:50|15897|15777|15896.8|15776.8|15897|15777|15896.1|15776.1|10
1648296600000|2022-03-26 12:10:00|15896.9|15776.9|15896|15776|15896.9|15776.9|15896|15776|10
1648296610000|2022-03-26 12:10:10|15896.2|15776.2|15896.9|15776.9|15897|15777|15896.1|15776.1|10
1648296620000|2022-03-26 12:10:20|15897|15777|15897.3|15777.3|15897.3|15777.3|15896.9|15776.9|9
1648296630000|2022-03-26 12:10:30|15897.3|15777.3|15897|15777|15897.3|15777.3|15896.9|15776.9|8
1648296640000|2022-03-26 12:10:40|15897|15777|15896.7|15776.7|15897.1|15777.1|15896.7|15776.7|9
1648296650000|2022-03-26 12:10:50|15896.8|15776.8|15896.4|15776.4|15896.9|15776.9|15896.4|15776.4|6
1648296660000|2022-03-26 12:11:00|15896.4|15776.4|15896.9|15776.9|15896.9|15776.9|15895.9|15775.9|9
1648296670000|2022-03-26 12:11:10|15897|15777|15898.6|15778.6|15898.6|15778.6|15896.9|15776.9|9
1648296680000|2022-03-26 12:11:20|15898.8|15778.8|15899|15779|15899|15779|15898.7|15778.7|8
1648296690000|2022-03-26 12:11:30|15899.2|15779.2|15897.6|15777.6|15899.4|15779.4|15897.6|15777.6|9
1648296700000|2022-03-26 12:11:40|15897.7|15777.7|15896.5|15776.5|15897.7|15777.7|15896.5|15776.5|9
1648296710000|2022-03-26 12:11:50|15896.4|15776.4|15895.3|15775.3|15896.5|15776.5|15895.3|15775.3|10
1648296720000|2022-03-26 12:12:00|15895.4|15775.4|15895.2|15775.2|15895.5|15775.5|15894.9|15774.9|8
1648296730000|2022-03-26 12:12:10|15894.8|15774.8|15894.3|15774.3|15894.8|15774.8|15894.2|15774.2|9
1648296740000|2022-03-26 12:12:20|15894.3|15774.3|15894.1|15774.1|15894.3|15774.3|15893.9|15773.9|9
1648296750000|2022-03-26 12:12:30|15894|15774|15894.9|15774.9|15894.9|15774.9|15893.7|15773.7|6
1648296760000|2022-03-26 12:12:40|15895|15775|15893.5|15773.5|15895.1|15775.1|15893.5|15773.5|8
1648296770000|2022-03-26 12:12:50|15893.6|15773.6|15892|15772|15893.6|15773.6|15892|15772|8
1648296780000|2022-03-26 12:13:00|15891.8|15771.8|15890.5|15770.5|15891.8|15771.8|15890.5|15770.5|10
1648296790000|2022-03-26 12:13:10|15890.5|15770.5|15890.3|15770.3|15890.6|15770.6|15890.3|15770.3|8
1648296800000|2022-03-26 12:13:20|15890.3|15770.3|15890.7|15770.7|15891.1|15771.1|15890.3|15770.3|10
1648296810000|2022-03-26 12:13:30|15890.7|15770.7|15890.2|15770.2|15890.8|15770.8|15890.1|15770.1|9
1648296820000|2022-03-26 12:13:40|15890.3|15770.3|15889|15769|15890.3|15770.3|15888.9|15768.9|8
1648296830000|2022-03-26 12:13:50|15890|15770|15889.3|15769.3|15890|15770|15889.3|15769.3|10
1648296840000|2022-03-26 12:14:00|15889.3|15769.3|15887.6|15767.6|15889.3|15769.3|15887.6|15767.6|10
1648296850000|2022-03-26 12:14:10|15887.6|15767.6|15887|15767|15887.6|15767.6|15887|15767|8
1648296860000|2022-03-26 12:14:20|15886.7|15766.7|15885.2|15765.2|15886.9|15766.9|15885.2|15765.2|9
1648296870000|2022-03-26 12:14:30|15885.4|15765.4|15884.9|15764.9|15885.4|15765.4|15884.9|15764.9|9
1648296880000|2022-03-26 12:14:40|15885|15765|15885|15765|15886|15766|15885|15765|6
1648296890000|2022-03-26 12:14:50|15884.3|15764.3|15884.8|15764.8|15884.8|15764.8|15884.2|15764.2|9
1648297060000|2022-03-26 12:17:40|15883.77|15763.77|15883.77|15763.77|15883.77|15763.77|15883.77|15763.77|1
1648297070000|2022-03-26 12:17:50|15883.67|15763.67|15883.55|15763.55|15883.7|15763.7|15883.48|15763.48|9
1648297080000|2022-03-26 12:18:00|15883.58|15763.58|15882.82|15762.82|15883.58|15763.58|15882.73|15762.73|10
1648297090000|2022-03-26 12:18:10|15882.77|15762.77|15883.15|15763.15|15883.22|15763.22|15882.77|15762.77|9
1648297100000|2022-03-26 12:18:20|15883.13|15763.13|15883.32|15763.32|15883.42|15763.42|15882.97|15762.97|10
1648297110000|2022-03-26 12:18:30|15883.39|15763.39|15882.84|15762.84|15883.95|15763.95|15882.84|15762.84|10
1648297120000|2022-03-26 12:18:40|15882.63|15762.63|15880.36|15760.36|15882.63|15762.63|15880.36|15760.36|10
1648297130000|2022-03-26 12:18:50|15879.75|15759.75|15879.4|15759.4|15879.75|15759.75|15879.28|15759.28|8
1648297140000|2022-03-26 12:19:00|15879.12|15759.12|15876.26|15756.26|15879.16|15759.16|15876.26|15756.26|10
1648297150000|2022-03-26 12:19:10|15876.11|15756.11|15873.63|15753.63|15876.11|15756.11|15873.63|15753.63|9
1648297160000|2022-03-26 12:19:20|15873.47|15753.47|15869.53|15749.53|15873.5|15753.5|15869.53|15749.53|10
1648297170000|2022-03-26 12:19:30|15869.38|15749.38|15867.47|15747.47|15869.38|15749.38|15867.47|15747.47|8
1648297180000|2022-03-26 12:19:40|15867.55|15747.55|15866.59|15746.59|15867.55|15747.55|15866.59|15746.59|9
1648297190000|2022-03-26 12:19:50|15866.74|15746.74|15866.22|15746.22|15866.74|15746.74|15865.75|15745.75|10
1648297200000|2022-03-26 12:20:00|15866.1|15746.1|15868.12|15748.12|15868.14|15748.14|15865.88|15745.88|10
1648297210000|2022-03-26 12:20:10|15868.08|15748.08|15869.14|15749.14|15869.16|15749.16|15868.08|15748.08|10
1648297220000|2022-03-26 12:20:20|15869.01|15749.01|15868.66|15748.66|15869.01|15749.01|15868.37|15748.37|10
1648297230000|2022-03-26 12:20:30|15868.62|15748.62|15866.55|15746.55|15868.62|15748.62|15866.55|15746.55|9
1648297240000|2022-03-26 12:20:40|15866.87|15746.87|15865.02|15745.02|15866.87|15746.87|15865.02|15745.02|10
1648297250000|2022-03-26 12:20:50|15864.26|15744.26|15861.73|15741.73|15864.68|15744.68|15861.55|15741.55|10
1648297260000|2022-03-26 12:21:00|15861.97|15741.97|15863.12|15743.12|15863.65|15743.65|15861.97|15741.97|9
1648297270000|2022-03-26 12:21:10|15863.07|15743.07|15861.4|15741.4|15863.07|15743.07|15861|15741|9
1648297280000|2022-03-26 12:21:20|15861.21|15741.21|15861.23|15741.23|15861.51|15741.51|15861.21|15741.21|8
1648297290000|2022-03-26 12:21:30|15861.39|15741.39|15861.05|15741.05|15861.39|15741.39|15861.05|15741.05|6
1648297300000|2022-03-26 12:21:40|15860.45|15740.45|15858.79|15738.79|15860.45|15740.45|15858.56|15738.56|8
1648297310000|2022-03-26 12:21:50|15858.55|15738.55|15859.08|15739.08|15859.47|15739.47|15858.45|15738.45|10
1648297320000|2022-03-26 12:22:00|15859.15|15739.15|15859.18|15739.18|15859.72|15739.72|15858.76|15738.76|9
1648297330000|2022-03-26 12:22:10|15859.13|15739.13|15859.17|15739.17|15859.2|15739.2|15859.1|15739.1|8
1648297340000|2022-03-26 12:22:20|15859.16|15739.16|15856.85|15736.85|15859.16|15739.16|15856.69|15736.69|10
1648297350000|2022-03-26 12:22:30|15857.66|15737.66|15854.27|15734.27|15857.67|15737.67|15854.27|15734.27|10
1648297360000|2022-03-26 12:22:40|15854.66|15734.66|15853.11|15733.11|15854.66|15734.66|15853.11|15733.11|8
1648297370000|2022-03-26 12:22:50|15853.56|15733.56|15852.52|15732.52|15853.64|15733.64|15852.41|15732.41|9
1648297380000|2022-03-26 12:23:00|15852.45|15732.45|15851.83|15731.83|15852.45|15732.45|15851.83|15731.83|8
1648297390000|2022-03-26 12:23:10|15851.88|15731.88|15850.95|15730.95|15851.89|15731.89|15850.65|15730.65|8
1648297400000|2022-03-26 12:23:20|15851.01|15731.01|15851|15731|15851.61|15731.61|15850.27|15730.27|10
1648297410000|2022-03-26 12:23:30|15850.96|15730.96|15848.72|15728.72|15851.5|15731.5|15848.72|15728.72|8
1648297420000|2022-03-26 12:23:40|15848.73|15728.73|15848.77|15728.77|15848.79|15728.79|15848.22|15728.22|10
1648297430000|2022-03-26 12:23:50|15848.64|15728.64|15846.85|15726.85|15848.78|15728.78|15846.85|15726.85|10
1648297440000|2022-03-26 12:24:00|15847|15727|15846.08|15726.08|15847.02|15727.02|15846.08|15726.08|9
1648297450000|2022-03-26 12:24:10|15845.87|15725.87|15845.64|15725.64|15845.87|15725.87|15845.56|15725.56|8
1648297460000|2022-03-26 12:24:20|15845.02|15725.02|15845.5|15725.5|15845.96|15725.96|15844.96|15724.96|10
1648297470000|2022-03-26 12:24:30|15845.46|15725.46|15845.21|15725.21|15845.58|15725.58|15845.21|15725.21|9
1648297480000|2022-03-26 12:24:40|15844.79|15724.79|15845.64|15725.64|15845.76|15725.76|15844.45|15724.45|10
1648297490000|2022-03-26 12:24:50|15845.49|15725.49|15845.52|15725.52|15845.52|15725.52|15844.41|15724.41|8
1648297500000|2022-03-26 12:25:00|15845.46|15725.46|15841.49|15721.49|15845.46|15725.46|15841.49|15721.49|10
1648297510000|2022-03-26 12:25:10|15841.77|15721.77|15840.5|15720.5|15842.97|15722.97|15840.5|15720.5|9
1648297520000|2022-03-26 12:25:20|15840.46|15720.46|15839.78|15719.78|15840.51|15720.51|15839.53|15719.53|9
1648297530000|2022-03-26 12:25:30|15839.92|15719.92|15839.53|15719.53|15839.92|15719.92|15839.42|15719.42|6
1648297540000|2022-03-26 12:25:40|15839.55|15719.55|15838.03|15718.03|15839.71|15719.71|15838.03|15718.03|10
1648297550000|2022-03-26 12:25:50|15837.83|15717.83|15833.36|15713.36|15837.83|15717.83|15833|15713|10
1648297560000|2022-03-26 12:26:00|15832.5|15712.5|15832.21|15712.21|15832.68|15712.68|15831.6|15711.6|10
1648297570000|2022-03-26 12:26:10|15832.3|15712.3|15833.62|15713.62|15833.62|15713.62|15832.3|15712.3|7
1648297580000|2022-03-26 12:26:20|15833.63|15713.63|15830.25|15710.25|15833.63|15713.63|15830.25|15710.25|9
1648297590000|2022-03-26 12:26:30|15830.22|15710.22|15831.54|15711.54|15831.54|15711.54|15830.17|15710.17|10
1648297600000|2022-03-26 12:26:40|15833.1|15713.1|15834.89|15714.89|15834.89|15714.89|15832.78|15712.78|10
1648297610000|2022-03-26 12:26:50|15834.86|15714.86|15835.29|15715.29|15835.29|15715.29|15834.69|15714.69|9
1648297620000|2022-03-26 12:27:00|15835.32|15715.32|15835.63|15715.63|15835.73|15715.73|15835.32|15715.32|9
1648297630000|2022-03-26 12:27:10|15835.66|15715.66|15836.22|15716.22|15836.22|15716.22|15835.06|15715.06|10
1648297640000|2022-03-26 12:27:20|15836.21|15716.21|15837.67|15717.67|15837.67|15717.67|15835.26|15715.26|10
1648297650000|2022-03-26 12:27:30|15837.75|15717.75|15837.81|15717.81|15838.02|15718.02|15837.47|15717.47|7
1648297660000|2022-03-26 12:27:40|15837.78|15717.78|15838.82|15718.82|15838.82|15718.82|15837.74|15717.74|7
1648297670000|2022-03-26 12:27:50|15838.97|15718.97|15837.53|15717.53|15839.01|15719.01|15837.53|15717.53|10
1648297680000|2022-03-26 12:28:00|15837.75|15717.75|15837.36|15717.36|15837.75|15717.75|15837.2|15717.2|9
1648297690000|2022-03-26 12:28:10|15837.66|15717.66|15836.07|15716.07|15837.66|15717.66|15836.07|15716.07|10
1648297700000|2022-03-26 12:28:20|15835.87|15715.87|15834.77|15714.77|15835.87|15715.87|15834.77|15714.77|10
1648297710000|2022-03-26 12:28:30|15834.64|15714.64|15835.58|15715.58|15835.74|15715.74|15834.42|15714.42|10
1648297720000|2022-03-26 12:28:40|15835.56|15715.56|15836.28|15716.28|15836.28|15716.28|15835.56|15715.56|10
1648297730000|2022-03-26 12:28:50|15836.29|15716.29|15836.19|15716.19|15836.29|15716.29|15835.94|15715.94|9
1648297740000|2022-03-26 12:29:00|15836.1|15716.1|15835.5|15715.5|15836.11|15716.11|15835.5|15715.5|9
1648297750000|2022-03-26 12:29:10|15835.35|15715.35|15834.5|15714.5|15835.38|15715.38|15834.12|15714.12|10
1648297760000|2022-03-26 12:29:20|15834.46|15714.46|15834.32|15714.32|15834.57|15714.57|15834.25|15714.25|10
1648297770000|2022-03-26 12:29:30|15834.59|15714.59|15836.52|15716.52|15836.52|15716.52|15834.59|15714.59|10
1648297780000|2022-03-26 12:29:40|15836.63|15716.63|15837.61|15717.61|15837.87|15717.87|15836.52|15716.52|9
1648297790000|2022-03-26 12:29:50|15837.57|15717.57|15835.29|15715.29|15837.57|15717.57|15835.29|15715.29|10
1648297800000|2022-03-26 12:30:00|15835.64|15715.64|15835.5|15715.5|15835.64|15715.64|15835.02|15715.02|10
1648297810000|2022-03-26 12:30:10|15835.64|15715.64|15838.38|15718.38|15839.44|15719.44|15835.64|15715.64|9
1648297820000|2022-03-26 12:30:20|15838.33|15718.33|15838.19|15718.19|15838.42|15718.42|15837.43|15717.43|9
1648297830000|2022-03-26 12:30:30|15838.1|15718.1|15838.05|15718.05|15838.16|15718.16|15837.82|15717.82|10
1648297840000|2022-03-26 12:30:40|15837.88|15717.88|15836.63|15716.63|15837.88|15717.88|15836.63|15716.63|8
1648297850000|2022-03-26 12:30:50|15836.61|15716.61|15837.09|15717.09|15837.3|15717.3|15836.28|15716.28|10
1648297860000|2022-03-26 12:31:00|15836.79|15716.79|15834.54|15714.54|15836.79|15716.79|15834.54|15714.54|10
1648297870000|2022-03-26 12:31:10|15834.11|15714.11|15823.13|15703.13|15834.11|15714.11|15823.13|15703.13|10
1648297880000|2022-03-26 12:31:20|15822.53|15702.53|15818.36|15698.36|15822.53|15702.53|15818.18|15698.18|10
1648297890000|2022-03-26 12:31:30|15818.33|15698.33|15813.8|15693.8|15818.36|15698.36|15813.8|15693.8|10
1648297900000|2022-03-26 12:31:40|15813.93|15693.93|15815.75|15695.75|15815.75|15695.75|15813.46|15693.46|9
1648297910000|2022-03-26 12:31:50|15815.95|15695.95|15812.24|15692.24|15816.12|15696.12|15812.24|15692.24|10
1648297920000|2022-03-26 12:32:00|15810.5|15690.5|15809.44|15689.44|15810.58|15690.58|15809.41|15689.41|10
1648297930000|2022-03-26 12:32:10|15808.9|15688.9|15805.92|15685.92|15808.9|15688.9|15805.92|15685.92|10
1648297940000|2022-03-26 12:32:20|15805.91|15685.91|15805.36|15685.36|15806.72|15686.72|15805.36|15685.36|10
1648297950000|2022-03-26 12:32:30|15804.63|15684.63|15802.1|15682.1|15804.63|15684.63|15801.97|15681.97|10
1648297960000|2022-03-26 12:32:40|15801.94|15681.94|15797.46|15677.46|15801.94|15681.94|15797.14|15677.14|10
1648297970000|2022-03-26 12:32:50|15797.61|15677.61|15796.63|15676.63|15797.61|15677.61|15796.63|15676.63|10
1648297980000|2022-03-26 12:33:00|15796.64|15676.64|15795.54|15675.54|15796.67|15676.67|15795.48|15675.48|9
1648297990000|2022-03-26 12:33:10|15795.76|15675.76|15795.53|15675.53|15796.34|15676.34|15795.4|15675.4|9
1648298000000|2022-03-26 12:33:20|15795.61|15675.61|15794.66|15674.66|15795.63|15675.63|15794.54|15674.54|8
1648298010000|2022-03-26 12:33:30|15794.63|15674.63|15794.01|15674.01|15794.64|15674.64|15793.57|15673.57|10
1648298020000|2022-03-26 12:33:40|15794.06|15674.06|15793.82|15673.82|15794.14|15674.14|15793.7|15673.7|7
1648298030000|2022-03-26 12:33:50|15793.63|15673.63|15791.55|15671.55|15794.4|15674.4|15791.53|15671.53|10
1648298040000|2022-03-26 12:34:00|15790.76|15670.76|15790.06|15670.06|15790.76|15670.76|15789.56|15669.56|10
1648298050000|2022-03-26 12:34:10|15790.18|15670.18|15790.68|15670.68|15790.68|15670.68|15790.03|15670.03|10
1648298060000|2022-03-26 12:34:20|15790.51|15670.51|15792.51|15672.51|15792.51|15672.51|15790.5|15670.5|10
1648298070000|2022-03-26 12:34:30|15792.73|15672.73|15793.22|15673.22|15793.34|15673.34|15792.73|15672.73|10
1648298080000|2022-03-26 12:34:40|15793.47|15673.47|15794.07|15674.07|15794.08|15674.08|15793.47|15673.47|8
1648298090000|2022-03-26 12:34:50|15793.87|15673.87|15795.1|15675.1|15795.1|15675.1|15793.86|15673.86|9
1648298100000|2022-03-26 12:35:00|15795.63|15675.63|15796.25|15676.25|15796.25|15676.25|15795.63|15675.63|8
1648298110000|2022-03-26 12:35:10|15796.8|15676.8|15798.61|15678.61|15798.61|15678.61|15796.8|15676.8|9
1648298120000|2022-03-26 12:35:20|15798.59|15678.59|15802.68|15682.68|15802.9|15682.9|15798.59|15678.59|10
1648298130000|2022-03-26 12:35:30|15802.97|15682.97|15803.04|15683.04|15803.27|15683.27|15802.86|15682.86|10
1648298140000|2022-03-26 12:35:40|15803.03|15683.03|15802.93|15682.93|15803.03|15683.03|15802.74|15682.74|10
1648298150000|2022-03-26 12:35:50|15802.8|15682.8|15803.06|15683.06|15803.06|15683.06|15801.48|15681.48|8
1648298160000|2022-03-26 12:36:00|15803.12|15683.12|15802.87|15682.87|15803.35|15683.35|15802.42|15682.42|10
1648298170000|2022-03-26 12:36:10|15803.18|15683.18|15801.74|15681.74|15803.18|15683.18|15801.74|15681.74|10
1648298180000|2022-03-26 12:36:20|15801.64|15681.64|15797.05|15677.05|15801.64|15681.64|15797.05|15677.05|10
1648298190000|2022-03-26 12:36:30|15797.08|15677.08|15796.12|15676.12|15797.08|15677.08|15796.12|15676.12|10
1648298200000|2022-03-26 12:36:40|15795.87|15675.87|15794.88|15674.88|15795.87|15675.87|15794.51|15674.51|10
1648298210000|2022-03-26 12:36:50|15794.91|15674.91|15794.71|15674.71|15795.6|15675.6|15794.71|15674.71|10
1648298220000|2022-03-26 12:37:00|15794.41|15674.41|15794.17|15674.17|15794.41|15674.41|15793.95|15673.95|10
1648298230000|2022-03-26 12:37:10|15794.22|15674.22|15794.82|15674.82|15794.82|15674.82|15794.01|15674.01|10
1648298240000|2022-03-26 12:37:20|15794.57|15674.57|15794.38|15674.38|15794.98|15674.98|15794.38|15674.38|10
1648298250000|2022-03-26 12:37:30|15794.33|15674.33|15794.62|15674.62|15794.64|15674.64|15794.14|15674.14|9
1648298260000|2022-03-26 12:37:40|15794.57|15674.57|15794.74|15674.74|15794.74|15674.74|15794.38|15674.38|10
1648298270000|2022-03-26 12:37:50|15794.72|15674.72|15795.72|15675.72|15795.76|15675.76|15794.72|15674.72|10
1648298280000|2022-03-26 12:38:00|15795.71|15675.71|15797.24|15677.24|15797.53|15677.53|15795.71|15675.71|9
1648298290000|2022-03-26 12:38:10|15797.35|15677.35|15797.39|15677.39|15797.48|15677.48|15797.05|15677.05|10
1648298300000|2022-03-26 12:38:20|15797.46|15677.46|15797.54|15677.54|15797.54|15677.54|15797.34|15677.34|9
1648298310000|2022-03-26 12:38:30|15797.55|15677.55|15797.92|15677.92|15797.92|15677.92|15797.44|15677.44|6
1648298320000|2022-03-26 12:38:40|15797.52|15677.52|15796.6|15676.6|15797.79|15677.79|15796.44|15676.44|9
1648298330000|2022-03-26 12:38:50|15796.47|15676.47|15799.32|15679.32|15799.52|15679.52|15795.91|15675.91|10
1648298340000|2022-03-26 12:39:00|15799.2|15679.2|15798.43|15678.43|15799.37|15679.37|15797.83|15677.83|9
1648298350000|2022-03-26 12:39:10|15798.4|15678.4|15799.56|15679.56|15799.56|15679.56|15798.22|15678.22|9
1648298360000|2022-03-26 12:39:20|15798.4|15678.4|15799.68|15679.68|15799.68|15679.68|15798.4|15678.4|10
1648298370000|2022-03-26 12:39:30|15800.63|15680.63|15800.12|15680.12|15800.9|15680.9|15799.88|15679.88|10
1648298380000|2022-03-26 12:39:40|15800.18|15680.18|15800.7|15680.7|15801.01|15681.01|15800.18|15680.18|9
1648298390000|2022-03-26 12:39:50|15800.57|15680.57|15801.36|15681.36|15801.36|15681.36|15800.27|15680.27|9
1648298400000|2022-03-26 12:40:00|15801.13|15681.13|15805.09|15685.09|15805.09|15685.09|15801.13|15681.13|10
1648298410000|2022-03-26 12:40:10|15805.16|15685.16|15806.28|15686.28|15806.41|15686.41|15805.16|15685.16|10
1648298420000|2022-03-26 12:40:20|15806.17|15686.17|15806.18|15686.18|15806.69|15686.69|15806.14|15686.14|9
1648298430000|2022-03-26 12:40:30|15805.93|15685.93|15806.01|15686.01|15806.07|15686.07|15805.83|15685.83|9
1648298440000|2022-03-26 12:40:40|15805.99|15685.99|15804.38|15684.38|15805.99|15685.99|15804.25|15684.25|10
1648298450000|2022-03-26 12:40:50|15804.29|15684.29|15805.38|15685.38|15805.69|15685.69|15804.29|15684.29|10
1648298460000|2022-03-26 12:41:00|15804.84|15684.84|15803.56|15683.56|15804.87|15684.87|15803.56|15683.56|9
1648298470000|2022-03-26 12:41:10|15803.74|15683.74|15804.11|15684.11|15804.2|15684.2|15803.63|15683.63|10
1648298480000|2022-03-26 12:41:20|15804.06|15684.06|15803.65|15683.65|15804.06|15684.06|15803.61|15683.61|10
1648298490000|2022-03-26 12:41:30|15803.59|15683.59|15803.8|15683.8|15804.01|15684.01|15803.56|15683.56|10
1648298500000|2022-03-26 12:41:40|15803.52|15683.52|15803.78|15683.78|15804.77|15684.77|15802.97|15682.97|9
1648298510000|2022-03-26 12:41:50|15803.08|15683.08|15804.24|15684.24|15804.24|15684.24|15803.08|15683.08|8
1648298520000|2022-03-26 12:42:00|15804.28|15684.28|15804.39|15684.39|15804.5|15684.5|15804.27|15684.27|10
1648298530000|2022-03-26 12:42:10|15804.84|15684.84|15804.92|15684.92|15804.92|15684.92|15804.61|15684.61|8
1648298540000|2022-03-26 12:42:20|15805.01|15685.01|15804.83|15684.83|15805.04|15685.04|15804.67|15684.67|10
1648298550000|2022-03-26 12:42:30|15804.99|15684.99|15807.59|15687.59|15807.59|15687.59|15804.99|15684.99|9
1648298560000|2022-03-26 12:42:40|15807.58|15687.58|15809.74|15689.74|15809.74|15689.74|15807.58|15687.58|10
1648298570000|2022-03-26 12:42:50|15810.07|15690.07|15809.42|15689.42|15810.39|15690.39|15809.35|15689.35|10
1648298580000|2022-03-26 12:43:00|15809.48|15689.48|15811.09|15691.09|15811.09|15691.09|15809.47|15689.47|7
1648298590000|2022-03-26 12:43:10|15811.12|15691.12|15812.01|15692.01|15812.01|15692.01|15811.11|15691.11|7
1648298600000|2022-03-26 12:43:20|15812.72|15692.72|15813.97|15693.97|15813.97|15693.97|15812.68|15692.68|8
1648298610000|2022-03-26 12:43:30|15814.16|15694.16|15814.92|15694.92|15814.92|15694.92|15813.46|15693.46|8
1648298620000|2022-03-26 12:43:40|15815.28|15695.28|15815.68|15695.68|15815.8|15695.8|15815.28|15695.28|9
1648298630000|2022-03-26 12:43:50|15815.72|15695.72|15815.63|15695.63|15816.15|15696.15|15815.63|15695.63|8
1648298640000|2022-03-26 12:44:00|15816.34|15696.34|15816.46|15696.46|15816.99|15696.99|15816.14|15696.14|10
1648298650000|2022-03-26 12:44:10|15816.48|15696.48|15817.06|15697.06|15817.06|15697.06|15816.28|15696.28|10
1648298660000|2022-03-26 12:44:20|15817.29|15697.29|15818.16|15698.16|15818.17|15698.17|15817.29|15697.29|10
1648298670000|2022-03-26 12:44:30|15818.31|15698.31|15818.62|15698.62|15819.02|15699.02|15818.31|15698.31|10
1648298680000|2022-03-26 12:44:40|15818.15|15698.15|15819.24|15699.24|15819.34|15699.34|15818.15|15698.15|10
1648298690000|2022-03-26 12:44:50|15819.2|15699.2|15818.75|15698.75|15819.2|15699.2|15818.68|15698.68|10
1648298700000|2022-03-26 12:45:00|15818.68|15698.68|15822.68|15702.68|15822.68|15702.68|15818.68|15698.68|10
1648298710000|2022-03-26 12:45:10|15822.96|15702.96|15824.89|15704.89|15824.89|15704.89|15822.96|15702.96|10
1648298720000|2022-03-26 12:45:20|15825.56|15705.56|15826.72|15706.72|15826.9|15706.9|15825.42|15705.42|9
1648298730000|2022-03-26 12:45:30|15826.7|15706.7|15829.16|15709.16|15829.16|15709.16|15826.7|15706.7|9
1648298740000|2022-03-26 12:45:40|15829.18|15709.18|15830.15|15710.15|15830.2|15710.2|15829.02|15709.02|10
1648298750000|2022-03-26 12:45:50|15830.19|15710.19|15829.28|15709.28|15830.19|15710.19|15829.28|15709.28|8
1648298760000|2022-03-26 12:46:00|15829.46|15709.46|15827.95|15707.95|15829.46|15709.46|15827.27|15707.27|10
1648298770000|2022-03-26 12:46:10|15827.98|15707.98|15829.83|15709.83|15829.83|15709.83|15827.98|15707.98|10
1648298780000|2022-03-26 12:46:20|15829.66|15709.66|15832.67|15712.67|15832.82|15712.82|15829.66|15709.66|10
1648298790000|2022-03-26 12:46:30|15832.65|15712.65|15833.48|15713.48|15833.48|15713.48|15832.65|15712.65|10
1648298800000|2022-03-26 12:46:40|15833.83|15713.83|15834.94|15714.94|15835.11|15715.11|15833.73|15713.73|10
1648298810000|2022-03-26 12:46:50|15835.53|15715.53|15837.39|15717.39|15837.6|15717.6|15835.53|15715.53|10
1648298820000|2022-03-26 12:47:00|15837.36|15717.36|15842.6|15722.6|15842.6|15722.6|15837.36|15717.36|10
1648298830000|2022-03-26 12:47:10|15842.86|15722.86|15844.44|15724.44|15844.44|15724.44|15842.86|15722.86|10
1648298840000|2022-03-26 12:47:20|15844.86|15724.86|15844.93|15724.93|15845.67|15725.67|15844.86|15724.86|10
1648298850000|2022-03-26 12:47:30|15844.73|15724.73|15843.26|15723.26|15844.73|15724.73|15843.26|15723.26|10
1648298860000|2022-03-26 12:47:40|15842.81|15722.81|15843.62|15723.62|15844|15724|15842.81|15722.81|10
1648298870000|2022-03-26 12:47:50|15844.91|15724.91|15846.42|15726.42|15846.42|15726.42|15844.91|15724.91|9
1648298880000|2022-03-26 12:48:00|15846.88|15726.88|15846.55|15726.55|15847.4|15727.4|15846.55|15726.55|10
1648298890000|2022-03-26 12:48:10|15846.49|15726.49|15845.79|15725.79|15846.49|15726.49|15845.22|15725.22|10
1648298900000|2022-03-26 12:48:20|15845.63|15725.63|15847.03|15727.03|15847.03|15727.03|15845.63|15725.63|10
1648298910000|2022-03-26 12:48:30|15846.9|15726.9|15848.16|15728.16|15848.16|15728.16|15846.9|15726.9|10
1648298920000|2022-03-26 12:48:40|15848.25|15728.25|15849.48|15729.48|15849.48|15729.48|15848.25|15728.25|10
1648298930000|2022-03-26 12:48:50|15849.45|15729.45|15850.31|15730.31|15850.31|15730.31|15849.45|15729.45|10
1648298940000|2022-03-26 12:49:00|15850.34|15730.34|15853.92|15733.92|15853.99|15733.99|15850.34|15730.34|10
1648298950000|2022-03-26 12:49:10|15853.98|15733.98|15853.83|15733.83|15854.49|15734.49|15853.83|15733.83|10
1648298960000|2022-03-26 12:49:20|15853.43|15733.43|15847.71|15727.71|15853.43|15733.43|15847.71|15727.71|10
1648298970000|2022-03-26 12:49:30|15846.56|15726.56|15842.08|15722.08|15846.59|15726.59|15842.08|15722.08|10
1648298980000|2022-03-26 12:49:40|15841.87|15721.87|15839.13|15719.13|15841.93|15721.93|15839.13|15719.13|10
1648298990000|2022-03-26 12:49:50|15838.02|15718.02|15837.08|15717.08|15838.02|15718.02|15836.92|15716.92|10
1648299000000|2022-03-26 12:50:00|15837.18|15717.18|15838.01|15718.01|15838.01|15718.01|15837.18|15717.18|10
1648299010000|2022-03-26 12:50:10|15837.87|15717.87|15834.61|15714.61|15837.87|15717.87|15834.61|15714.61|10
1648299020000|2022-03-26 12:50:20|15834.26|15714.26|15828.93|15708.93|15834.26|15714.26|15828.59|15708.59|10
1648299030000|2022-03-26 12:50:30|15828.78|15708.78|15827.53|15707.53|15828.78|15708.78|15827.42|15707.42|8
1648299040000|2022-03-26 12:50:40|15827.33|15707.33|15823.74|15703.74|15827.33|15707.33|15823.74|15703.74|9
1648299050000|2022-03-26 12:50:50|15823.7|15703.7|15820.9|15700.9|15823.7|15703.7|15820.9|15700.9|10
1648299060000|2022-03-26 12:51:00|15820.66|15700.66|15819.43|15699.43|15820.66|15700.66|15818.51|15698.51|10
1648299070000|2022-03-26 12:51:10|15818.57|15698.57|15819.26|15699.26|15819.26|15699.26|15818.19|15698.19|8
1648299080000|2022-03-26 12:51:20|15819.54|15699.54|15823.93|15703.93|15823.93|15703.93|15819.54|15699.54|9
1648299090000|2022-03-26 12:51:30|15824.03|15704.03|15825.42|15705.42|15825.42|15705.42|15824.03|15704.03|10
1648299100000|2022-03-26 12:51:40|15825.56|15705.56|15825.64|15705.64|15825.78|15705.78|15825.32|15705.32|10
1648299110000|2022-03-26 12:51:50|15825.65|15705.65|15825.77|15705.77|15825.77|15705.77|15825.08|15705.08|8
1648299120000|2022-03-26 12:52:00|15825.94|15705.94|15825.51|15705.51|15826.15|15706.15|15825.51|15705.51|10
1648299130000|2022-03-26 12:52:10|15825.45|15705.45|15822.87|15702.87|15825.45|15705.45|15822.87|15702.87|10
1648299140000|2022-03-26 12:52:20|15822.82|15702.82|15822.72|15702.72|15823|15703|15822.18|15702.18|9
1648299150000|2022-03-26 12:52:30|15822.88|15702.88|15823.68|15703.68|15823.68|15703.68|15822.88|15702.88|10
1648299160000|2022-03-26 12:52:40|15823.61|15703.61|15825.22|15705.22|15825.28|15705.28|15823.61|15703.61|9
1648299170000|2022-03-26 12:52:50|15825.46|15705.46|15825.86|15705.86|15825.86|15705.86|15825.18|15705.18|8
1648299180000|2022-03-26 12:53:00|15826.25|15706.25|15830.39|15710.39|15830.39|15710.39|15826.25|15706.25|9
1648299190000|2022-03-26 12:53:10|15830.53|15710.53|15834.84|15714.84|15834.93|15714.93|15830.53|15710.53|10
1648299200000|2022-03-26 12:53:20|15834.87|15714.87|15834.56|15714.56|15834.87|15714.87|15832.86|15712.86|10
1648299210000|2022-03-26 12:53:30|15834.51|15714.51|15835.36|15715.36|15835.39|15715.39|15834.51|15714.51|9
1648299220000|2022-03-26 12:53:40|15836.09|15716.09|15835.63|15715.63|15836.41|15716.41|15835.63|15715.63|9
1648299230000|2022-03-26 12:53:50|15835.68|15715.68|15835.33|15715.33|15835.68|15715.68|15835.02|15715.02|9
1648299240000|2022-03-26 12:54:00|15835.38|15715.38|15835.17|15715.17|15835.38|15715.38|15834.78|15714.78|8
1648299250000|2022-03-26 12:54:10|15835.69|15715.69|15835.35|15715.35|15835.69|15715.69|15835.23|15715.23|10
1648299260000|2022-03-26 12:54:20|15835.48|15715.48|15836.02|15716.02|15836.02|15716.02|15835.24|15715.24|10
1648299270000|2022-03-26 12:54:30|15836.16|15716.16|15836.54|15716.54|15836.85|15716.85|15836.12|15716.12|8
1648299280000|2022-03-26 12:54:40|15836.86|15716.86|15837.87|15717.87|15837.87|15717.87|15836.75|15716.75|9
1648299290000|2022-03-26 12:54:50|15837.67|15717.67|15840.22|15720.22|15840.22|15720.22|15837.67|15717.67|9
1648299300000|2022-03-26 12:55:00|15840.26|15720.26|15842.94|15722.94|15842.94|15722.94|15840.26|15720.26|10
1648299310000|2022-03-26 12:55:10|15843.17|15723.17|15842.16|15722.16|15843.61|15723.61|15842.05|15722.05|10
1648299320000|2022-03-26 12:55:20|15842.37|15722.37|15843.55|15723.55|15843.55|15723.55|15841.64|15721.64|10
1648299330000|2022-03-26 12:55:30|15843.83|15723.83|15858.16|15738.16|15858.16|15738.16|15843.83|15723.83|10
1648299340000|2022-03-26 12:55:40|15858.77|15738.77|15864.64|15744.64|15865.18|15745.18|15858.54|15738.54|10
1648299350000|2022-03-26 12:55:50|15864.4|15744.4|15863.81|15743.81|15864.4|15744.4|15863.55|15743.55|9
1648299360000|2022-03-26 12:56:00|15863.74|15743.74|15864.75|15744.75|15864.75|15744.75|15863.72|15743.72|10
1648299370000|2022-03-26 12:56:10|15865.23|15745.23|15868.52|15748.52|15868.81|15748.81|15865.23|15745.23|10
1648299380000|2022-03-26 12:56:20|15868.41|15748.41|15868.39|15748.39|15868.7|15748.7|15868.15|15748.15|10
1648299390000|2022-03-26 12:56:30|15867.35|15747.35|15866.04|15746.04|15867.35|15747.35|15866.04|15746.04|10
1648299400000|2022-03-26 12:56:40|15866.19|15746.19|15867.15|15747.15|15867.32|15747.32|15866.19|15746.19|10
1648299410000|2022-03-26 12:56:50|15867.19|15747.19|15866.86|15746.86|15867.99|15747.99|15866.86|15746.86|10
1648299420000|2022-03-26 12:57:00|15867.08|15747.08|15867.63|15747.63|15867.63|15747.63|15866.42|15746.42|10
1648299430000|2022-03-26 12:57:10|15867.83|15747.83|15866.99|15746.99|15868.28|15748.28|15866.96|15746.96|10
1648299440000|2022-03-26 12:57:20|15866.93|15746.93|15868.8|15748.8|15868.8|15748.8|15866.93|15746.93|7
1648299450000|2022-03-26 12:57:30|15867.91|15747.91|15867.76|15747.76|15868.66|15748.66|15867.72|15747.72|10
1648299460000|2022-03-26 12:57:40|15867.97|15747.97|15867.41|15747.41|15869.08|15749.08|15867.41|15747.41|10
1648299470000|2022-03-26 12:57:50|15866.91|15746.91|15863.84|15743.84|15866.91|15746.91|15863.84|15743.84|10
1648299480000|2022-03-26 12:58:00|15864.31|15744.31|15862.6|15742.6|15864.31|15744.31|15862.37|15742.37|10
1648299490000|2022-03-26 12:58:10|15862.8|15742.8|15865.65|15745.65|15865.68|15745.68|15862.8|15742.8|10
1648299500000|2022-03-26 12:58:20|15865.76|15745.76|15867.14|15747.14|15867.14|15747.14|15865.76|15745.76|9
1648299510000|2022-03-26 12:58:30|15867.45|15747.45|15868.06|15748.06|15868.06|15748.06|15867.43|15747.43|10
1648299520000|2022-03-26 12:58:40|15868.09|15748.09|15868.85|15748.85|15868.85|15748.85|15868.09|15748.09|8
1648299530000|2022-03-26 12:58:50|15868.83|15748.83|15870.45|15750.45|15870.45|15750.45|15868.83|15748.83|10
1648299540000|2022-03-26 12:59:00|15870.4|15750.4|15870.83|15750.83|15871.33|15751.33|15870.17|15750.17|10
1648299550000|2022-03-26 12:59:10|15870.84|15750.84|15871.71|15751.71|15871.8|15751.8|15870.84|15750.84|10
1648299560000|2022-03-26 12:59:20|15871.75|15751.75|15871.6|15751.6|15871.83|15751.83|15871.05|15751.05|10
1648299570000|2022-03-26 12:59:30|15872.11|15752.11|15870.36|15750.36|15872.11|15752.11|15870.36|15750.36|10
1648299580000|2022-03-26 12:59:40|15870.19|15750.19|15869.27|15749.27|15870.25|15750.25|15869.27|15749.27|10
1648299590000|2022-03-26 12:59:50|15868.61|15748.61|15867.53|15747.53|15868.61|15748.61|15867.53|15747.53|10
1648299600000|2022-03-26 13:00:00|15867.5|15747.5|15864.88|15744.88|15867.76|15747.76|15864.88|15744.88|10
1648299610000|2022-03-26 13:00:10|15864.32|15744.32|15864.1|15744.1|15864.7|15744.7|15864.09|15744.09|10
1648299620000|2022-03-26 13:00:20|15864.23|15744.23|15864.54|15744.54|15864.54|15744.54|15863.38|15743.38|10
1648299630000|2022-03-26 13:00:30|15865.35|15745.35|15867.39|15747.39|15868.69|15748.69|15865.35|15745.35|9
1648299640000|2022-03-26 13:00:40|15867.33|15747.33|15868.95|15748.95|15868.95|15748.95|15866.82|15746.82|10
1648299650000|2022-03-26 13:00:50|15869.27|15749.27|15868.97|15748.97|15869.27|15749.27|15867.83|15747.83|10
1648299660000|2022-03-26 13:01:00|15869.14|15749.14|15870.32|15750.32|15870.6|15750.6|15869.14|15749.14|10
1648299670000|2022-03-26 13:01:10|15870.6|15750.6|15869.48|15749.48|15870.6|15750.6|15869.47|15749.47|10
1648299680000|2022-03-26 13:01:20|15869.41|15749.41|15869.66|15749.66|15869.9|15749.9|15869.23|15749.23|10
1648299690000|2022-03-26 13:01:30|15869.67|15749.67|15870.93|15750.93|15870.93|15750.93|15869.54|15749.54|10
1648299700000|2022-03-26 13:01:40|15872.84|15752.84|15872.56|15752.56|15872.97|15752.97|15872.51|15752.51|10
1648299710000|2022-03-26 13:01:50|15873.29|15753.29|15874.19|15754.19|15874.59|15754.59|15873.29|15753.29|9
1648299720000|2022-03-26 13:02:00|15874.31|15754.31|15875.29|15755.29|15875.78|15755.78|15874.27|15754.27|10
1648299730000|2022-03-26 13:02:10|15876.11|15756.11|15876.21|15756.21|15876.34|15756.34|15875.85|15755.85|9
1648299740000|2022-03-26 13:02:20|15876.26|15756.26|15878.53|15758.53|15878.53|15758.53|15876.26|15756.26|10
1648299750000|2022-03-26 13:02:30|15878.12|15758.12|15875.25|15755.25|15878.12|15758.12|15875.25|15755.25|10
1648299760000|2022-03-26 13:02:40|15875.41|15755.41|15875.14|15755.14|15875.41|15755.41|15875.14|15755.14|10
1648299770000|2022-03-26 13:02:50|15875.56|15755.56|15875.65|15755.65|15875.65|15755.65|15874.92|15754.92|10
1648299780000|2022-03-26 13:03:00|15874.71|15754.71|15874.75|15754.75|15874.9|15754.9|15874.31|15754.31|10
1648299790000|2022-03-26 13:03:10|15874.72|15754.72|15875.16|15755.16|15875.29|15755.29|15874.63|15754.63|10
1648299800000|2022-03-26 13:03:20|15875.17|15755.17|15874.38|15754.38|15875.17|15755.17|15874.38|15754.38|9
1648299810000|2022-03-26 13:03:30|15874.16|15754.16|15870.37|15750.37|15874.16|15754.16|15870.37|15750.37|10
1648299820000|2022-03-26 13:03:40|15870.02|15750.02|15870.38|15750.38|15870.43|15750.43|15869.92|15749.92|10
1648299830000|2022-03-26 13:03:50|15870.41|15750.41|15868.89|15748.89|15870.41|15750.41|15868.89|15748.89|10
1648299840000|2022-03-26 13:04:00|15868.61|15748.61|15866.91|15746.91|15868.61|15748.61|15866.91|15746.91|10
1648299850000|2022-03-26 13:04:10|15866.38|15746.38|15866.54|15746.54|15867.01|15747.01|15866.38|15746.38|10
1648299860000|2022-03-26 13:04:20|15866.28|15746.28|15864.1|15744.1|15866.28|15746.28|15864.07|15744.07|10
1648299870000|2022-03-26 13:04:30|15863.56|15743.56|15861.01|15741.01|15863.7|15743.7|15861.01|15741.01|10
1648299880000|2022-03-26 13:04:40|15861.21|15741.21|15861.06|15741.06|15861.76|15741.76|15861.06|15741.06|9
1648299890000|2022-03-26 13:04:50|15861.02|15741.02|15859.13|15739.13|15861.32|15741.32|15859.13|15739.13|10
1648299900000|2022-03-26 13:05:00|15858.9|15738.9|15859.38|15739.38|15859.4|15739.4|15858.4|15738.4|10
1648299910000|2022-03-26 13:05:10|15859.39|15739.39|15859.22|15739.22|15859.42|15739.42|15859.11|15739.11|10
1648299920000|2022-03-26 13:05:20|15859.35|15739.35|15859.52|15739.52|15859.53|15739.53|15859.35|15739.35|9
1648299930000|2022-03-26 13:05:30|15859.57|15739.57|15858.78|15738.78|15859.57|15739.57|15858.78|15738.78|10
1648299940000|2022-03-26 13:05:40|15858.79|15738.79|15859.35|15739.35|15859.35|15739.35|15858.71|15738.71|10
1648299950000|2022-03-26 13:05:50|15859.28|15739.28|15859.53|15739.53|15860.83|15740.83|15859.28|15739.28|10
1648299960000|2022-03-26 13:06:00|15859.56|15739.56|15860.12|15740.12|15861.46|15741.46|15859.56|15739.56|10
1648299970000|2022-03-26 13:06:10|15860.05|15740.05|15858.07|15738.07|15860.05|15740.05|15858.02|15738.02|10
1648299980000|2022-03-26 13:06:20|15858.24|15738.24|15857.81|15737.81|15858.78|15738.78|15857.81|15737.81|10
1648299990000|2022-03-26 13:06:30|15857.65|15737.65|15858.21|15738.21|15858.21|15738.21|15857.61|15737.61|10
1648300000000|2022-03-26 13:06:40|15858.18|15738.18|15859.33|15739.33|15859.33|15739.33|15858.18|15738.18|10
1648300010000|2022-03-26 13:06:50|15859.49|15739.49|15860.66|15740.66|15860.66|15740.66|15859.49|15739.49|9
1648300020000|2022-03-26 13:07:00|15860.71|15740.71|15862.3|15742.3|15862.3|15742.3|15860.71|15740.71|10
1648300030000|2022-03-26 13:07:10|15862.16|15742.16|15864.18|15744.18|15864.18|15744.18|15862.12|15742.12|10
1648300040000|2022-03-26 13:07:20|15864.32|15744.32|15864.39|15744.39|15865.03|15745.03|15864.32|15744.32|10
1648300050000|2022-03-26 13:07:30|15865.05|15745.05|15867.57|15747.57|15867.68|15747.68|15865.05|15745.05|10
1648300060000|2022-03-26 13:07:40|15867.69|15747.69|15867.79|15747.79|15868.16|15748.16|15866.91|15746.91|10
1648300070000|2022-03-26 13:07:50|15868.77|15748.77|15869.72|15749.72|15870.99|15750.99|15868.77|15748.77|10
1648300080000|2022-03-26 13:08:00|15869.76|15749.76|15869.86|15749.86|15869.86|15749.86|15869.25|15749.25|7
1648300090000|2022-03-26 13:08:10|15869.84|15749.84|15873.84|15753.84|15873.84|15753.84|15869.84|15749.84|10
1648300100000|2022-03-26 13:08:20|15874.06|15754.06|15877.24|15757.24|15877.81|15757.81|15874.06|15754.06|10
1648300110000|2022-03-26 13:08:30|15877.2|15757.2|15875.19|15755.19|15877.38|15757.38|15875.19|15755.19|9
1648300120000|2022-03-26 13:08:40|15876.22|15756.22|15876.01|15756.01|15876.22|15756.22|15875.89|15755.89|9
1648300130000|2022-03-26 13:08:50|15876.02|15756.02|15877|15757|15877.84|15757.84|15876.02|15756.02|10
1648300140000|2022-03-26 13:09:00|15876.45|15756.45|15878.7|15758.7|15878.7|15758.7|15876.45|15756.45|9
1648300150000|2022-03-26 13:09:10|15878.75|15758.75|15878.05|15758.05|15878.75|15758.75|15878.01|15758.01|10
1648300160000|2022-03-26 13:09:20|15878.23|15758.23|15880.07|15760.07|15880.19|15760.19|15878.23|15758.23|10
1648300170000|2022-03-26 13:09:30|15880.33|15760.33|15885.23|15765.23|15885.23|15765.23|15880.33|15760.33|10
1648300180000|2022-03-26 13:09:40|15885.93|15765.93|15884.54|15764.54|15887|15767|15884.54|15764.54|10
1648300190000|2022-03-26 13:09:50|15884.26|15764.26|15883.25|15763.25|15884.26|15764.26|15883.25|15763.25|9
1648300200000|2022-03-26 13:10:00|15883.15|15763.15|15883.06|15763.06|15883.2|15763.2|15883.06|15763.06|9
1648300210000|2022-03-26 13:10:10|15883.02|15763.02|15883.45|15763.45|15883.53|15763.53|15883.02|15763.02|10
1648300220000|2022-03-26 13:10:20|15883.62|15763.62|15885.68|15765.68|15885.68|15765.68|15883.62|15763.62|10
1648300230000|2022-03-26 13:10:30|15886.19|15766.19|15886.87|15766.87|15886.87|15766.87|15886.01|15766.01|10
1648300240000|2022-03-26 13:10:40|15886.81|15766.81|15887.58|15767.58|15887.61|15767.61|15886.48|15766.48|9
1648300250000|2022-03-26 13:10:50|15887.52|15767.52|15889.95|15769.95|15889.95|15769.95|15887.52|15767.52|10
1648300260000|2022-03-26 13:11:00|15890.25|15770.25|15890.09|15770.09|15890.3|15770.3|15889.93|15769.93|10
1648300270000|2022-03-26 13:11:10|15890.16|15770.16|15890.53|15770.53|15890.73|15770.73|15889.9|15769.9|10
1648300280000|2022-03-26 13:11:20|15890.56|15770.56|15889.16|15769.16|15890.64|15770.64|15889.16|15769.16|10
1648300290000|2022-03-26 13:11:30|15889.14|15769.14|15890.57|15770.57|15890.77|15770.77|15889.14|15769.14|10
1648300300000|2022-03-26 13:11:40|15890.16|15770.16|15886.56|15766.56|15890.16|15770.16|15886.56|15766.56|10
1648300310000|2022-03-26 13:11:50|15886.27|15766.27|15881.74|15761.74|15886.27|15766.27|15881.74|15761.74|10
1648300320000|2022-03-26 13:12:00|15881.48|15761.48|15879.93|15759.93|15881.48|15761.48|15879.89|15759.89|10
1648300330000|2022-03-26 13:12:10|15879.86|15759.86|15873.81|15753.81|15879.86|15759.86|15873.81|15753.81|10
1648300340000|2022-03-26 13:12:20|15873.54|15753.54|15874.24|15754.24|15874.54|15754.54|15873.4|15753.4|10
1648300350000|2022-03-26 13:12:30|15874.41|15754.41|15874.94|15754.94|15875.08|15755.08|15874.41|15754.41|10
1648300360000|2022-03-26 13:12:40|15874.95|15754.95|15875.19|15755.19|15875.19|15755.19|15874.39|15754.39|9
1648300370000|2022-03-26 13:12:50|15875.2|15755.2|15876.62|15756.62|15876.62|15756.62|15875.2|15755.2|8
1648300380000|2022-03-26 13:13:00|15876.73|15756.73|15875.29|15755.29|15876.81|15756.81|15875.29|15755.29|10
1648300390000|2022-03-26 13:13:10|15874.91|15754.91|15874.65|15754.65|15874.95|15754.95|15874.62|15754.62|10
1648300400000|2022-03-26 13:13:20|15874.39|15754.39|15873.02|15753.02|15874.39|15754.39|15873.02|15753.02|8
1648300410000|2022-03-26 13:13:30|15872.81|15752.81|15874.05|15754.05|15874.88|15754.88|15872.75|15752.75|10
1648300420000|2022-03-26 13:13:40|15874.22|15754.22|15875.07|15755.07|15875.07|15755.07|15874.22|15754.22|10
1648300430000|2022-03-26 13:13:50|15875.05|15755.05|15877.99|15757.99|15877.99|15757.99|15875.05|15755.05|10
1648300440000|2022-03-26 13:14:00|15878.45|15758.45|15878.95|15758.95|15879.05|15759.05|15878.45|15758.45|10
1648300450000|2022-03-26 13:14:10|15878.86|15758.86|15880.53|15760.53|15880.53|15760.53|15878.83|15758.83|10
1648300460000|2022-03-26 13:14:20|15881.61|15761.61|15880.52|15760.52|15881.61|15761.61|15880.52|15760.52|10
1648300470000|2022-03-26 13:14:30|15881.05|15761.05|15878.56|15758.56|15881.05|15761.05|15878.56|15758.56|10
1648300480000|2022-03-26 13:14:40|15878.52|15758.52|15880.38|15760.38|15880.38|15760.38|15878.23|15758.23|10
1648300490000|2022-03-26 13:14:50|15880.56|15760.56|15882.17|15762.17|15882.17|15762.17|15880.56|15760.56|8
1648300500000|2022-03-26 13:15:00|15882.39|15762.39|15883.06|15763.06|15883.06|15763.06|15882.39|15762.39|10
1648300510000|2022-03-26 13:15:10|15883.17|15763.17|15884.56|15764.56|15884.56|15764.56|15883.16|15763.16|10
1648300520000|2022-03-26 13:15:20|15883.64|15763.64|15883.68|15763.68|15884.25|15764.25|15883.53|15763.53|10
1648300530000|2022-03-26 13:15:30|15883.6|15763.6|15881.84|15761.84|15883.6|15763.6|15881.84|15761.84|10
1648300540000|2022-03-26 13:15:40|15881.7|15761.7|15882.24|15762.24|15882.44|15762.44|15881.21|15761.21|10
1648300550000|2022-03-26 13:15:50|15882.35|15762.35|15880.53|15760.53|15882.35|15762.35|15880.53|15760.53|10
1648300560000|2022-03-26 13:16:00|15880.25|15760.25|15875.99|15755.99|15880.25|15760.25|15875.99|15755.99|10
1648300570000|2022-03-26 13:16:10|15875.59|15755.59|15874.92|15754.92|15875.7|15755.7|15874.92|15754.92|10
1648300580000|2022-03-26 13:16:20|15875.02|15755.02|15873.53|15753.53|15875.02|15755.02|15873.53|15753.53|10
1648300590000|2022-03-26 13:16:30|15873.52|15753.52|15872.93|15752.93|15873.57|15753.57|15872.72|15752.72|10
1648300600000|2022-03-26 13:16:40|15873.16|15753.16|15871.8|15751.8|15873.21|15753.21|15871.8|15751.8|9
1648300610000|2022-03-26 13:16:50|15871.91|15751.91|15871.57|15751.57|15872.06|15752.06|15871.57|15751.57|8
1648300620000|2022-03-26 13:17:00|15871.7|15751.7|15870.27|15750.27|15871.7|15751.7|15870.13|15750.13|10
1648300630000|2022-03-26 13:17:10|15869.75|15749.75|15867.98|15747.98|15869.75|15749.75|15867.98|15747.98|9
1648300640000|2022-03-26 13:17:20|15868.13|15748.13|15867.68|15747.68|15868.37|15748.37|15867.68|15747.68|8
1648300650000|2022-03-26 13:17:30|15867.74|15747.74|15867.84|15747.84|15868.02|15748.02|15867.58|15747.58|9
1648300660000|2022-03-26 13:17:40|15867.82|15747.82|15867.23|15747.23|15867.84|15747.84|15867.19|15747.19|10
1648300670000|2022-03-26 13:17:50|15866.69|15746.69|15867.88|15747.88|15867.94|15747.94|15866.69|15746.69|9
1648300680000|2022-03-26 13:18:00|15867.92|15747.92|15868.82|15748.82|15868.92|15748.92|15867.92|15747.92|10
1648300690000|2022-03-26 13:18:10|15868.97|15748.97|15869.38|15749.38|15869.38|15749.38|15868.97|15748.97|6
1648300700000|2022-03-26 13:18:20|15869.43|15749.43|15868.91|15748.91|15869.54|15749.54|15868.91|15748.91|10
1648300710000|2022-03-26 13:18:30|15867.94|15747.94|15866.24|15746.24|15867.94|15747.94|15866.24|15746.24|10
1648300720000|2022-03-26 13:18:40|15866.17|15746.17|15866.45|15746.45|15866.52|15746.52|15865.55|15745.55|10
1648300730000|2022-03-26 13:18:50|15866.29|15746.29|15867.33|15747.33|15867.65|15747.65|15866.29|15746.29|10
1648300740000|2022-03-26 13:19:00|15867.52|15747.52|15867.05|15747.05|15867.52|15747.52|15866.62|15746.62|10
1648300750000|2022-03-26 13:19:10|15866.8|15746.8|15867.32|15747.32|15867.32|15747.32|15866.67|15746.67|10
1648300760000|2022-03-26 13:19:20|15867.07|15747.07|15866.47|15746.47|15867.2|15747.2|15866.47|15746.47|9
1648300770000|2022-03-26 13:19:30|15866.36|15746.36|15865.37|15745.37|15866.36|15746.36|15865.04|15745.04|8
1648300780000|2022-03-26 13:19:40|15865.41|15745.41|15866.34|15746.34|15866.34|15746.34|15865.41|15745.41|10
1648300790000|2022-03-26 13:19:50|15866.41|15746.41|15866.78|15746.78|15866.79|15746.79|15866.36|15746.36|10
1648300800000|2022-03-26 13:20:00|15867|15747|15867.23|15747.23|15867.23|15747.23|15867|15747|10
1648300810000|2022-03-26 13:20:10|15867.29|15747.29|15866.99|15746.99|15867.29|15747.29|15866.75|15746.75|9
1648300820000|2022-03-26 13:20:20|15866.81|15746.81|15866.85|15746.85|15867.2|15747.2|15866.71|15746.71|10
1648300830000|2022-03-26 13:20:30|15866.95|15746.95|15867.23|15747.23|15867.24|15747.24|15866.93|15746.93|9
1648300840000|2022-03-26 13:20:40|15867.29|15747.29|15866.03|15746.03|15867.45|15747.45|15866.03|15746.03|9
1648300850000|2022-03-26 13:20:50|15866.14|15746.14|15863.05|15743.05|15866.14|15746.14|15863.05|15743.05|8
1648300860000|2022-03-26 13:21:00|15862.53|15742.53|15860.34|15740.34|15862.53|15742.53|15860.34|15740.34|10
1648300870000|2022-03-26 13:21:10|15859.99|15739.99|15856.67|15736.67|15859.99|15739.99|15856.67|15736.67|10
1648300880000|2022-03-26 13:21:20|15855.88|15735.88|15855.11|15735.11|15855.88|15735.88|15855.04|15735.04|8
1648300890000|2022-03-26 13:21:30|15855.2|15735.2|15854.43|15734.43|15855.2|15735.2|15854.27|15734.27|8
1648300900000|2022-03-26 13:21:40|15854.59|15734.59|15854.39|15734.39|15854.63|15734.63|15854.17|15734.17|9
1648300910000|2022-03-26 13:21:50|15854.64|15734.64|15853.28|15733.28|15854.64|15734.64|15853.28|15733.28|10
1648300920000|2022-03-26 13:22:00|15853.29|15733.29|15852.39|15732.39|15853.29|15733.29|15852.31|15732.31|8
1648300930000|2022-03-26 13:22:10|15852.28|15732.28|15852.58|15732.58|15852.58|15732.58|15852.14|15732.14|10
1648300940000|2022-03-26 13:22:20|15852.61|15732.61|15852.33|15732.33|15852.89|15732.89|15852.33|15732.33|10
1648300950000|2022-03-26 13:22:30|15852.16|15732.16|15850.64|15730.64|15852.76|15732.76|15850.64|15730.64|10
1648300960000|2022-03-26 13:22:40|15849.29|15729.29|15849.73|15729.73|15849.73|15729.73|15849.13|15729.13|8
1648300970000|2022-03-26 13:22:50|15849.68|15729.68|15849.54|15729.54|15849.76|15729.76|15849.54|15729.54|10
1648300980000|2022-03-26 13:23:00|15849.56|15729.56|15848.52|15728.52|15849.64|15729.64|15848.52|15728.52|7
1648300990000|2022-03-26 13:23:10|15848.78|15728.78|15849.41|15729.41|15849.58|15729.58|15848.78|15728.78|10
1648301000000|2022-03-26 13:23:20|15849.32|15729.32|15849.22|15729.22|15849.38|15729.38|15849.05|15729.05|10
1648301010000|2022-03-26 13:23:30|15849.17|15729.17|15848.58|15728.58|15849.17|15729.17|15848.58|15728.58|8
1648301020000|2022-03-26 13:23:40|15848.79|15728.79|15849.63|15729.63|15849.63|15729.63|15848.15|15728.15|10
1648301030000|2022-03-26 13:23:50|15849.7|15729.7|15851.11|15731.11|15851.11|15731.11|15849.7|15729.7|9
1648301040000|2022-03-26 13:24:00|15850.96|15730.96|15851.75|15731.75|15851.75|15731.75|15850.96|15730.96|10
1648301050000|2022-03-26 13:24:10|15851.96|15731.96|15852.67|15732.67|15852.82|15732.82|15851.95|15731.95|10
1648301060000|2022-03-26 13:24:20|15852.55|15732.55|15853.38|15733.38|15853.38|15733.38|15852.46|15732.46|10
1648301070000|2022-03-26 13:24:30|15853.26|15733.26|15853.84|15733.84|15853.84|15733.84|15853.08|15733.08|9
1648301080000|2022-03-26 13:24:40|15853.85|15733.85|15853.11|15733.11|15853.85|15733.85|15852.87|15732.87|10
1648301090000|2022-03-26 13:24:50|15853.12|15733.12|15852.2|15732.2|15853.12|15733.12|15852.2|15732.2|9
1648301100000|2022-03-26 13:25:00|15852.26|15732.26|15852.27|15732.27|15852.27|15732.27|15851.97|15731.97|9
1648301110000|2022-03-26 13:25:10|15853.2|15733.2|15853.1|15733.1|15853.23|15733.23|15852.56|15732.56|8
1648301120000|2022-03-26 13:25:20|15853.16|15733.16|15855.27|15735.27|15855.27|15735.27|15853.16|15733.16|10
1648301130000|2022-03-26 13:25:30|15855.37|15735.37|15855.2|15735.2|15855.39|15735.39|15855.2|15735.2|8
1648301140000|2022-03-26 13:25:40|15855.25|15735.25|15856.26|15736.26|15856.28|15736.28|15855.25|15735.25|10
1648301150000|2022-03-26 13:25:50|15856.47|15736.47|15855.94|15735.94|15856.47|15736.47|15855.32|15735.32|8
1648301160000|2022-03-26 13:26:00|15856.06|15736.06|15856.22|15736.22|15856.29|15736.29|15856.06|15736.06|9
1648301170000|2022-03-26 13:26:10|15856.2|15736.2|15856|15736|15856.51|15736.51|15856|15736|8
1648301180000|2022-03-26 13:26:20|15855.84|15735.84|15852.64|15732.64|15855.84|15735.84|15852.64|15732.64|10
1648301190000|2022-03-26 13:26:30|15852.53|15732.53|15852.06|15732.06|15853.39|15733.39|15852.06|15732.06|10
1648301200000|2022-03-26 13:26:40|15851.94|15731.94|15850.68|15730.68|15851.94|15731.94|15850.03|15730.03|9
1648301210000|2022-03-26 13:26:50|15850.76|15730.76|15849.85|15729.85|15850.76|15730.76|15849.44|15729.44|9
1648301220000|2022-03-26 13:27:00|15850.17|15730.17|15850.68|15730.68|15850.72|15730.72|15850.17|15730.17|10
1648301230000|2022-03-26 13:27:10|15850.73|15730.73|15850.95|15730.95|15851.57|15731.57|15850.73|15730.73|9
1648301240000|2022-03-26 13:27:20|15850.81|15730.81|15851.06|15731.06|15851.06|15731.06|15850.52|15730.52|10
1648301250000|2022-03-26 13:27:30|15851.97|15731.97|15849.6|15729.6|15851.97|15731.97|15849.6|15729.6|10
1648301260000|2022-03-26 13:27:40|15849.4|15729.4|15848.21|15728.21|15849.4|15729.4|15848.06|15728.06|9
1648301270000|2022-03-26 13:27:50|15847.85|15727.85|15846.19|15726.19|15847.92|15727.92|15846.19|15726.19|9
1648301280000|2022-03-26 13:28:00|15846|15726|15844.93|15724.93|15846|15726|15844.93|15724.93|10
1648301290000|2022-03-26 13:28:10|15844.95|15724.95|15844.12|15724.12|15845.04|15725.04|15844.12|15724.12|9
1648301300000|2022-03-26 13:28:20|15843.87|15723.87|15843.22|15723.22|15843.88|15723.88|15843.17|15723.17|10
1648301310000|2022-03-26 13:28:30|15842.75|15722.75|15841.54|15721.54|15843.01|15723.01|15841.44|15721.44|10
1648301320000|2022-03-26 13:28:40|15840.58|15720.58|15826.95|15706.95|15840.58|15720.58|15826.95|15706.95|10
1648301330000|2022-03-26 13:28:50|15824.95|15704.95|15817.66|15697.66|15824.95|15704.95|15816.34|15696.34|10
1648301340000|2022-03-26 13:29:00|15818.81|15698.81|15820.29|15700.29|15820.74|15700.74|15818.81|15698.81|10
1648301350000|2022-03-26 13:29:10|15820.41|15700.41|15817.29|15697.29|15820.41|15700.41|15817.11|15697.11|10
1648301360000|2022-03-26 13:29:20|15816.96|15696.96|15813.53|15693.53|15816.96|15696.96|15813.53|15693.53|10
1648301370000|2022-03-26 13:29:30|15813.42|15693.42|15814.71|15694.71|15814.71|15694.71|15812.98|15692.98|10
1648301380000|2022-03-26 13:29:40|15814.54|15694.54|15815.41|15695.41|15815.43|15695.43|15814.41|15694.41|10
1648301390000|2022-03-26 13:29:50|15815.44|15695.44|15816.06|15696.06|15816.24|15696.24|15815.44|15695.44|9
1648301400000|2022-03-26 13:30:00|15816.1|15696.1|15815.16|15695.16|15816.12|15696.12|15815.16|15695.16|10
1648301410000|2022-03-26 13:30:10|15815.05|15695.05|15813.94|15693.94|15815.64|15695.64|15813.58|15693.58|10
1648301420000|2022-03-26 13:30:20|15813.95|15693.95|15817.04|15697.04|15817.04|15697.04|15813.95|15693.95|10
1648301430000|2022-03-26 13:30:30|15817.05|15697.05|15824.87|15704.87|15824.87|15704.87|15817.05|15697.05|10
1648301440000|2022-03-26 13:30:40|15825.1|15705.1|15826.95|15706.95|15827.09|15707.09|15825.1|15705.1|10
1648301450000|2022-03-26 13:30:50|15826.96|15706.96|15828.77|15708.77|15829.78|15709.78|15826.96|15706.96|10
1648301460000|2022-03-26 13:31:00|15828.54|15708.54|15827.31|15707.31|15828.54|15708.54|15827.17|15707.17|10
1648301470000|2022-03-26 13:31:10|15826.44|15706.44|15825.54|15705.54|15826.44|15706.44|15825.54|15705.54|10
1648301480000|2022-03-26 13:31:20|15825.38|15705.38|15823.93|15703.93|15825.58|15705.58|15823.93|15703.93|10
1648301490000|2022-03-26 13:31:30|15824.35|15704.35|15825.16|15705.16|15825.32|15705.32|15824.27|15704.27|10
1648301500000|2022-03-26 13:31:40|15825.14|15705.14|15825.24|15705.24|15825.54|15705.54|15825.14|15705.14|10
1648301510000|2022-03-26 13:31:50|15825.39|15705.39|15826.15|15706.15|15826.18|15706.18|15825.36|15705.36|10
1648301520000|2022-03-26 13:32:00|15825.21|15705.21|15824.56|15704.56|15825.23|15705.23|15824.36|15704.36|8
1648301530000|2022-03-26 13:32:10|15823.66|15703.66|15823.12|15703.12|15824.34|15704.34|15823.12|15703.12|10
1648301540000|2022-03-26 13:32:20|15823.22|15703.22|15822.73|15702.73|15823.22|15703.22|15822.73|15702.73|9
1648301550000|2022-03-26 13:32:30|15822.7|15702.7|15821.84|15701.84|15822.72|15702.72|15821.84|15701.84|10
1648301560000|2022-03-26 13:32:40|15821.83|15701.83|15823.09|15703.09|15823.15|15703.15|15821.83|15701.83|10
1648301570000|2022-03-26 13:32:50|15822.98|15702.98|15823.55|15703.55|15824.72|15704.72|15822.98|15702.98|10
1648301580000|2022-03-26 13:33:00|15822.48|15702.48|15818.66|15698.66|15822.48|15702.48|15818.66|15698.66|10
1648301590000|2022-03-26 13:33:10|15818.08|15698.08|15817.62|15697.62|15818.08|15698.08|15816.82|15696.82|10
1648301600000|2022-03-26 13:33:20|15817.8|15697.8|15818.1|15698.1|15818.76|15698.76|15817.69|15697.69|10
1648301610000|2022-03-26 13:33:30|15818.3|15698.3|15818.57|15698.57|15818.75|15698.75|15818.3|15698.3|10
1648301620000|2022-03-26 13:33:40|15818.54|15698.54|15815.41|15695.41|15818.54|15698.54|15815.41|15695.41|8
1648301630000|2022-03-26 13:33:50|15814.87|15694.87|15811.84|15691.84|15814.87|15694.87|15811.84|15691.84|10
1648301640000|2022-03-26 13:34:00|15811.31|15691.31|15808.18|15688.18|15811.31|15691.31|15808.07|15688.07|10
1648301650000|2022-03-26 13:34:10|15808.42|15688.42|15808.51|15688.51|15809.85|15689.85|15808.41|15688.41|10
1648301660000|2022-03-26 13:34:20|15809.5|15689.5|15810.5|15690.5|15810.64|15690.64|15809.5|15689.5|10
1648301670000|2022-03-26 13:34:30|15810.45|15690.45|15809.75|15689.75|15810.58|15690.58|15809.62|15689.62|10
1648301680000|2022-03-26 13:34:40|15809.77|15689.77|15810.25|15690.25|15810.44|15690.44|15809.36|15689.36|10
1648301690000|2022-03-26 13:34:50|15810.37|15690.37|15810.03|15690.03|15810.39|15690.39|15809.47|15689.47|10
1648301700000|2022-03-26 13:35:00|15810.57|15690.57|15809.83|15689.83|15810.57|15690.57|15809.83|15689.83|10
1648301710000|2022-03-26 13:35:10|15809.53|15689.53|15810.72|15690.72|15810.77|15690.77|15809.46|15689.46|10
1648301720000|2022-03-26 13:35:20|15810.69|15690.69|15810.89|15690.89|15811.02|15691.02|15810.53|15690.53|10
1648301730000|2022-03-26 13:35:30|15810.75|15690.75|15809.98|15689.98|15810.94|15690.94|15809.98|15689.98|10
1648301740000|2022-03-26 13:35:40|15810.09|15690.09|15810.78|15690.78|15811.93|15691.93|15809.91|15689.91|10
1648301750000|2022-03-26 13:35:50|15810.91|15690.91|15813.44|15693.44|15813.44|15693.44|15810.82|15690.82|10
1648301760000|2022-03-26 13:36:00|15814.21|15694.21|15815|15695|15815.13|15695.13|15813.14|15693.14|10
1648301770000|2022-03-26 13:36:10|15814.94|15694.94|15815.39|15695.39|15815.44|15695.44|15814.94|15694.94|9
1648301780000|2022-03-26 13:36:20|15815.23|15695.23|15814.95|15694.95|15815.23|15695.23|15814.77|15694.77|10
1648301790000|2022-03-26 13:36:30|15814.89|15694.89|15815.82|15695.82|15816.14|15696.14|15814.89|15694.89|10
1648301800000|2022-03-26 13:36:40|15815.81|15695.81|15816.35|15696.35|15816.35|15696.35|15815.81|15695.81|9
1648301810000|2022-03-26 13:36:50|15816.36|15696.36|15816.15|15696.15|15816.36|15696.36|15815.96|15695.96|8
1648301820000|2022-03-26 13:37:00|15816.14|15696.14|15816.36|15696.36|15817.41|15697.41|15815.7|15695.7|10
1648301830000|2022-03-26 13:37:10|15816.4|15696.4|15818.42|15698.42|15818.42|15698.42|15816.4|15696.4|10
1648301840000|2022-03-26 13:37:20|15818.58|15698.58|15818.48|15698.48|15818.74|15698.74|15818.48|15698.48|9
1648301850000|2022-03-26 13:37:30|15818.47|15698.47|15817.38|15697.38|15818.72|15698.72|15817.34|15697.34|9
1648301860000|2022-03-26 13:37:40|15817.41|15697.41|15818.56|15698.56|15818.56|15698.56|15817|15697|10
1648301870000|2022-03-26 13:37:50|15818.58|15698.58|15818.1|15698.1|15818.58|15698.58|15818.08|15698.08|9
1648301880000|2022-03-26 13:38:00|15818|15698|15818.31|15698.31|15818.31|15698.31|15817.82|15697.82|10
1648301890000|2022-03-26 13:38:10|15818.25|15698.25|15817.77|15697.77|15818.25|15698.25|15817.77|15697.77|9
1648301900000|2022-03-26 13:38:20|15816.46|15696.46|15817.24|15697.24|15817.49|15697.49|15816.46|15696.46|10
1648301910000|2022-03-26 13:38:30|15816.98|15696.98|15815.31|15695.31|15816.98|15696.98|15815.25|15695.25|10
1648301920000|2022-03-26 13:38:40|15815.03|15695.03|15811.98|15691.98|15815.03|15695.03|15811.98|15691.98|10
1648301930000|2022-03-26 13:38:50|15811.87|15691.87|15812.23|15692.23|15812.42|15692.42|15811.62|15691.62|9
1648301940000|2022-03-26 13:39:00|15812.29|15692.29|15811.3|15691.3|15812.56|15692.56|15811.3|15691.3|10
1648301950000|2022-03-26 13:39:10|15811.51|15691.51|15811.74|15691.74|15812.38|15692.38|15811.23|15691.23|8
1648301960000|2022-03-26 13:39:20|15811.68|15691.68|15810.83|15690.83|15811.9|15691.9|15810.83|15690.83|8
1648301970000|2022-03-26 13:39:30|15810.85|15690.85|15811.41|15691.41|15811.66|15691.66|15810.64|15690.64|6
1648301980000|2022-03-26 13:39:40|15810.5|15690.5|15810.75|15690.75|15811.61|15691.61|15810.5|15690.5|9
1648301990000|2022-03-26 13:39:50|15810.87|15690.87|15811.71|15691.71|15811.77|15691.77|15810.87|15690.87|10
1648302000000|2022-03-26 13:40:00|15811.26|15691.26|15811.7|15691.7|15812.41|15692.41|15811.26|15691.26|10
1648302010000|2022-03-26 13:40:10|15811.64|15691.64|15812.31|15692.31|15812.31|15692.31|15811.34|15691.34|8
1648302020000|2022-03-26 13:40:20|15812.34|15692.34|15812.62|15692.62|15812.62|15692.62|15812.19|15692.19|9
1648302030000|2022-03-26 13:40:30|15812.77|15692.77|15812.32|15692.32|15812.77|15692.77|15812.32|15692.32|10
1648302040000|2022-03-26 13:40:40|15812.45|15692.45|15813.22|15693.22|15813.22|15693.22|15812.24|15692.24|10
1648302050000|2022-03-26 13:40:50|15813.11|15693.11|15813.81|15693.81|15813.81|15693.81|15813.06|15693.06|10
1648302060000|2022-03-26 13:41:00|15813.84|15693.84|15812.81|15692.81|15813.84|15693.84|15812.81|15692.81|7
1648302070000|2022-03-26 13:41:10|15812.8|15692.8|15813.07|15693.07|15813.07|15693.07|15812.73|15692.73|10
1648302080000|2022-03-26 13:41:20|15813.16|15693.16|15812.83|15692.83|15813.3|15693.3|15812.55|15692.55|9
1648302090000|2022-03-26 13:41:30|15812.82|15692.82|15813.12|15693.12|15813.12|15693.12|15812.82|15692.82|6
1648302100000|2022-03-26 13:41:40|15813.01|15693.01|15816.64|15696.64|15816.64|15696.64|15813.01|15693.01|10
1648302110000|2022-03-26 13:41:50|15816.63|15696.63|15819.16|15699.16|15819.16|15699.16|15816.63|15696.63|10
1648302120000|2022-03-26 13:42:00|15819.36|15699.36|15819.83|15699.83|15819.83|15699.83|15819.18|15699.18|10
1648302130000|2022-03-26 13:42:10|15819.55|15699.55|15820.03|15700.03|15820.05|15700.05|15819.48|15699.48|9
1648302140000|2022-03-26 13:42:20|15820.16|15700.16|15821.89|15701.89|15821.89|15701.89|15820.14|15700.14|9
1648302150000|2022-03-26 13:42:30|15822.01|15702.01|15823.49|15703.49|15823.67|15703.67|15822.01|15702.01|9
1648302160000|2022-03-26 13:42:40|15823.86|15703.86|15825.15|15705.15|15825.67|15705.67|15823.86|15703.86|9
1648302170000|2022-03-26 13:42:50|15825.44|15705.44|15826.76|15706.76|15826.76|15706.76|15825.2|15705.2|10
1648302180000|2022-03-26 13:43:00|15826.64|15706.64|15826.65|15706.65|15826.72|15706.72|15826.58|15706.58|9
1648302190000|2022-03-26 13:43:10|15826.47|15706.47|15824.89|15704.89|15826.47|15706.47|15824.89|15704.89|10
1648302200000|2022-03-26 13:43:20|15824.33|15704.33|15824.77|15704.77|15824.77|15704.77|15822.92|15702.92|10
1648302210000|2022-03-26 13:43:30|15825.22|15705.22|15824.75|15704.75|15825.29|15705.29|15824.74|15704.74|8
1648302220000|2022-03-26 13:43:40|15824.62|15704.62|15824.3|15704.3|15825.73|15705.73|15824.3|15704.3|9
1648302230000|2022-03-26 13:43:50|15824.16|15704.16|15824.27|15704.27|15824.27|15704.27|15822.78|15702.78|10
1648302240000|2022-03-26 13:44:00|15824.35|15704.35|15823.23|15703.23|15824.35|15704.35|15823.13|15703.13|8
1648302250000|2022-03-26 13:44:10|15823.17|15703.17|15822.89|15702.89|15823.26|15703.26|15822.79|15702.79|10
1648302260000|2022-03-26 13:44:20|15822.86|15702.86|15822.98|15702.98|15823.78|15703.78|15822.59|15702.59|10
1648302270000|2022-03-26 13:44:30|15823.04|15703.04|15823.42|15703.42|15823.66|15703.66|15823.04|15703.04|9
1648302280000|2022-03-26 13:44:40|15823.8|15703.8|15824.55|15704.55|15824.55|15704.55|15823.8|15703.8|10
1648302290000|2022-03-26 13:44:50|15824.7|15704.7|15826.72|15706.72|15826.72|15706.72|15824.7|15704.7|8
1648302300000|2022-03-26 13:45:00|15826.86|15706.86|15825.17|15705.17|15826.91|15706.91|15825.16|15705.16|10
1648302310000|2022-03-26 13:45:10|15825.08|15705.08|15825.24|15705.24|15825.24|15705.24|15824.47|15704.47|10
1648302320000|2022-03-26 13:45:20|15825.42|15705.42|15823.43|15703.43|15825.42|15705.42|15823.43|15703.43|10
1648302330000|2022-03-26 13:45:30|15823.38|15703.38|15824.47|15704.47|15824.56|15704.56|15823.34|15703.34|10
1648302340000|2022-03-26 13:45:40|15824.58|15704.58|15819.14|15699.14|15824.59|15704.59|15819.14|15699.14|9
1648302350000|2022-03-26 13:45:50|15819.1|15699.1|15815.9|15695.9|15819.1|15699.1|15815.9|15695.9|10
1648302360000|2022-03-26 13:46:00|15816.1|15696.1|15815.01|15695.01|15816.34|15696.34|15814.79|15694.79|10
1648302370000|2022-03-26 13:46:10|15815.95|15695.95|15814.3|15694.3|15816.01|15696.01|15814.3|15694.3|9
1648302380000|2022-03-26 13:46:20|15813.92|15693.92|15815.28|15695.28|15815.28|15695.28|15813.92|15693.92|8
1648302390000|2022-03-26 13:46:30|15814.99|15694.99|15816.48|15696.48|15816.77|15696.77|15814.99|15694.99|10
1648302400000|2022-03-26 13:46:40|15816.64|15696.64|15816.41|15696.41|15816.86|15696.86|15816.41|15696.41|9
1648302410000|2022-03-26 13:46:50|15816.67|15696.67|15815.77|15695.77|15816.67|15696.67|15815.46|15695.46|8
1648302420000|2022-03-26 13:47:00|15815.81|15695.81|15814.82|15694.82|15816.14|15696.14|15814.82|15694.82|9
1648302430000|2022-03-26 13:47:10|15814.6|15694.6|15814.54|15694.54|15814.79|15694.79|15814.54|15694.54|10
1648302440000|2022-03-26 13:47:20|15814.53|15694.53|15814.94|15694.94|15814.94|15694.94|15814.47|15694.47|10
1648302450000|2022-03-26 13:47:30|15813.53|15693.53|15813.64|15693.64|15813.76|15693.76|15813.53|15693.53|10
1648302460000|2022-03-26 13:47:40|15814.19|15694.19|15815.87|15695.87|15815.87|15695.87|15814.19|15694.19|8
1648302470000|2022-03-26 13:47:50|15816.92|15696.92|15817.52|15697.52|15817.55|15697.55|15816.92|15696.92|9
1648302480000|2022-03-26 13:48:00|15817.64|15697.64|15817.12|15697.12|15817.64|15697.64|15816.43|15696.43|10
1648302490000|2022-03-26 13:48:10|15816.37|15696.37|15815.92|15695.92|15816.37|15696.37|15815.92|15695.92|9
1648302500000|2022-03-26 13:48:20|15815.91|15695.91|15819.1|15699.1|15819.1|15699.1|15815.91|15695.91|10
1648302510000|2022-03-26 13:48:30|15819.29|15699.29|15820.98|15700.98|15821.09|15701.09|15819.29|15699.29|10
1648302520000|2022-03-26 13:48:40|15821.3|15701.3|15822.81|15702.81|15822.81|15702.81|15821.3|15701.3|10
1648302530000|2022-03-26 13:48:50|15822.64|15702.64|15822.51|15702.51|15822.64|15702.64|15822.46|15702.46|9
1648302540000|2022-03-26 13:49:00|15822.44|15702.44|15823.38|15703.38|15823.38|15703.38|15822.1|15702.1|10
1648302550000|2022-03-26 13:49:10|15823.34|15703.34|15824.24|15704.24|15824.6|15704.6|15823.34|15703.34|10
1648302560000|2022-03-26 13:49:20|15824.28|15704.28|15824.83|15704.83|15824.92|15704.92|15823.71|15703.71|10
1648302570000|2022-03-26 13:49:30|15825.84|15705.84|15826.6|15706.6|15826.6|15706.6|15825.84|15705.84|8
1648302580000|2022-03-26 13:49:40|15827.18|15707.18|15827.04|15707.04|15827.91|15707.91|15827.04|15707.04|10
1648302590000|2022-03-26 13:49:50|15826.98|15706.98|15824.65|15704.65|15826.98|15706.98|15824.5|15704.5|10
1648302600000|2022-03-26 13:50:00|15824.7|15704.7|15825.33|15705.33|15825.33|15705.33|15824.65|15704.65|9
1648302610000|2022-03-26 13:50:10|15825.02|15705.02|15827.52|15707.52|15827.52|15707.52|15825.02|15705.02|10
1648302620000|2022-03-26 13:50:20|15827.58|15707.58|15827.43|15707.43|15827.61|15707.61|15827.4|15707.4|10
1648302630000|2022-03-26 13:50:30|15827.52|15707.52|15827.9|15707.9|15828.21|15708.21|15827.52|15707.52|9
1648302640000|2022-03-26 13:50:40|15828.09|15708.09|15828.04|15708.04|15828.43|15708.43|15827.94|15707.94|10
1648302650000|2022-03-26 13:50:50|15827.92|15707.92|15833.86|15713.86|15833.86|15713.86|15827.92|15707.92|10
1648302660000|2022-03-26 13:51:00|15833.96|15713.96|15836.28|15716.28|15836.28|15716.28|15833.29|15713.29|10
1648302670000|2022-03-26 13:51:10|15836.72|15716.72|15837.76|15717.76|15837.97|15717.97|15836.72|15716.72|10
1648302680000|2022-03-26 13:51:20|15837.74|15717.74|15840.1|15720.1|15840.22|15720.22|15837.74|15717.74|10
1648302690000|2022-03-26 13:51:30|15841.02|15721.02|15841.46|15721.46|15841.53|15721.53|15840.99|15720.99|10
1648302700000|2022-03-26 13:51:40|15841.75|15721.75|15842.67|15722.67|15842.67|15722.67|15841.7|15721.7|8
1648302710000|2022-03-26 13:51:50|15842.76|15722.76|15843.43|15723.43|15843.43|15723.43|15842.68|15722.68|10
1648302720000|2022-03-26 13:52:00|15843.41|15723.41|15842.78|15722.78|15843.41|15723.41|15842.62|15722.62|10
1648302730000|2022-03-26 13:52:10|15842.49|15722.49|15842.05|15722.05|15842.69|15722.69|15842.02|15722.02|8
1648302740000|2022-03-26 13:52:20|15841.95|15721.95|15842.04|15722.04|15842.66|15722.66|15841.47|15721.47|10
1648302750000|2022-03-26 13:52:30|15842.24|15722.24|15842.29|15722.29|15842.32|15722.32|15841.91|15721.91|10
1648302760000|2022-03-26 13:52:40|15842.32|15722.32|15842.55|15722.55|15842.76|15722.76|15842.02|15722.02|10
1648302770000|2022-03-26 13:52:50|15842.51|15722.51|15842.26|15722.26|15842.51|15722.51|15841.03|15721.03|10
1648302780000|2022-03-26 13:53:00|15842.2|15722.2|15843.78|15723.78|15843.78|15723.78|15842.06|15722.06|10
1648302790000|2022-03-26 13:53:10|15843.65|15723.65|15842.99|15722.99|15843.8|15723.8|15842.78|15722.78|8
1648302800000|2022-03-26 13:53:20|15842.96|15722.96|15842.74|15722.74|15843.08|15723.08|15842.57|15722.57|10
1648302810000|2022-03-26 13:53:30|15842.45|15722.45|15841.12|15721.12|15842.45|15722.45|15841.12|15721.12|9
1648302820000|2022-03-26 13:53:40|15841.11|15721.11|15840.76|15720.76|15841.27|15721.27|15840.76|15720.76|9
1648302830000|2022-03-26 13:53:50|15840.75|15720.75|15840.77|15720.77|15840.9|15720.9|15839.52|15719.52|10
1648302840000|2022-03-26 13:54:00|15840.92|15720.92|15839.43|15719.43|15840.92|15720.92|15839.43|15719.43|9
1648302850000|2022-03-26 13:54:10|15839.27|15719.27|15836.66|15716.66|15839.27|15719.27|15836.66|15716.66|10
1648302860000|2022-03-26 13:54:20|15836.62|15716.62|15835.66|15715.66|15836.62|15716.62|15835.64|15715.64|9
1648302870000|2022-03-26 13:54:30|15835.62|15715.62|15834.98|15714.98|15835.62|15715.62|15834.98|15714.98|10
1648302880000|2022-03-26 13:54:40|15834.05|15714.05|15832.2|15712.2|15834.05|15714.05|15832.2|15712.2|10
1648302890000|2022-03-26 13:54:50|15832.39|15712.39|15830.1|15710.1|15832.39|15712.39|15829.68|15709.68|10
1648302900000|2022-03-26 13:55:00|15830.09|15710.09|15833.05|15713.05|15833.05|15713.05|15830.09|15710.09|10
1648302910000|2022-03-26 13:55:10|15833.13|15713.13|15832.81|15712.81|15833.29|15713.29|15832.55|15712.55|10
1648302920000|2022-03-26 13:55:20|15832.37|15712.37|15832.3|15712.3|15832.59|15712.59|15832.13|15712.13|8
1648302930000|2022-03-26 13:55:30|15832.09|15712.09|15831.81|15711.81|15832.53|15712.53|15831.81|15711.81|7
1648302940000|2022-03-26 13:55:40|15831.45|15711.45|15831.96|15711.96|15831.96|15711.96|15831.27|15711.27|8
1648302950000|2022-03-26 13:55:50|15832.14|15712.14|15833.1|15713.1|15833.1|15713.1|15832.14|15712.14|10
1648302960000|2022-03-26 13:56:00|15832.92|15712.92|15834.2|15714.2|15834.2|15714.2|15832.92|15712.92|10
1648302970000|2022-03-26 13:56:10|15834.02|15714.02|15833.83|15713.83|15834.03|15714.03|15833.83|15713.83|10
1648302980000|2022-03-26 13:56:20|15833.68|15713.68|15833.63|15713.63|15833.87|15713.87|15833.51|15713.51|10
1648302990000|2022-03-26 13:56:30|15833.78|15713.78|15833.44|15713.44|15833.78|15713.78|15833.25|15713.25|9
1648303000000|2022-03-26 13:56:40|15833.52|15713.52|15833.91|15713.91|15833.91|15713.91|15833.52|15713.52|7
1648303010000|2022-03-26 13:56:50|15834.09|15714.09|15833.68|15713.68|15834.14|15714.14|15833.32|15713.32|10
1648303020000|2022-03-26 13:57:00|15834.66|15714.66|15833.13|15713.13|15834.67|15714.67|15833.13|15713.13|10
1648303030000|2022-03-26 13:57:10|15833.02|15713.02|15831.31|15711.31|15833.02|15713.02|15831.31|15711.31|10
1648303040000|2022-03-26 13:57:20|15830.2|15710.2|15830.83|15710.83|15830.83|15710.83|15830.2|15710.2|9
1648303050000|2022-03-26 13:57:30|15830.84|15710.84|15830.66|15710.66|15831.07|15711.07|15830.66|15710.66|10
1648303060000|2022-03-26 13:57:40|15830.63|15710.63|15832.02|15712.02|15832.02|15712.02|15830.62|15710.62|7
1648303070000|2022-03-26 13:57:50|15832.82|15712.82|15834.41|15714.41|15834.41|15714.41|15832.55|15712.55|10
1648303080000|2022-03-26 13:58:00|15834.5|15714.5|15835.31|15715.31|15835.63|15715.63|15834.5|15714.5|9
1648303090000|2022-03-26 13:58:10|15835.44|15715.44|15833.88|15713.88|15835.44|15715.44|15833.88|15713.88|10
1648303100000|2022-03-26 13:58:20|15833.94|15713.94|15833.58|15713.58|15833.94|15713.94|15833.56|15713.56|10
1648303110000|2022-03-26 13:58:30|15833.73|15713.73|15834.45|15714.45|15834.45|15714.45|15833.73|15713.73|10
1648303120000|2022-03-26 13:58:40|15834.27|15714.27|15835.92|15715.92|15835.92|15715.92|15834.27|15714.27|10
1648303130000|2022-03-26 13:58:50|15835.84|15715.84|15834.57|15714.57|15835.89|15715.89|15834.53|15714.53|10
1648303140000|2022-03-26 13:59:00|15834.5|15714.5|15834.35|15714.35|15834.52|15714.52|15834.35|15714.35|6
1648303150000|2022-03-26 13:59:10|15834.29|15714.29|15832.99|15712.99|15834.29|15714.29|15832.99|15712.99|10
1648303160000|2022-03-26 13:59:20|15833.03|15713.03|15831.48|15711.48|15833.03|15713.03|15831.48|15711.48|9
1648303170000|2022-03-26 13:59:30|15831.42|15711.42|15830.83|15710.83|15831.44|15711.44|15830.83|15710.83|8
1648303180000|2022-03-26 13:59:40|15830.45|15710.45|15829.74|15709.74|15830.45|15710.45|15829.74|15709.74|8
1648303190000|2022-03-26 13:59:50|15829.39|15709.39|15828.05|15708.05|15829.39|15709.39|15827.99|15707.99|9
1648303200000|2022-03-26 14:00:00|15827.67|15707.67|15827.83|15707.83|15827.83|15707.83|15827.1|15707.1|10
1648303210000|2022-03-26 14:00:10|15828.12|15708.12|15828.47|15708.47|15828.47|15708.47|15827.97|15707.97|9
1648303220000|2022-03-26 14:00:20|15828.26|15708.26|15827.8|15707.8|15828.26|15708.26|15827.8|15707.8|10
1648303230000|2022-03-26 14:00:30|15827.99|15707.99|15828.24|15708.24|15828.25|15708.25|15827.92|15707.92|9
1648303240000|2022-03-26 14:00:40|15828.25|15708.25|15828.95|15708.95|15829.18|15709.18|15828.09|15708.09|9
1648303250000|2022-03-26 14:00:50|15828.91|15708.91|15829.01|15709.01|15829.25|15709.25|15828.82|15708.82|10
1648303260000|2022-03-26 14:01:00|15829.39|15709.39|15828.58|15708.58|15829.44|15709.44|15828.58|15708.58|10
1648303270000|2022-03-26 14:01:10|15828.62|15708.62|15828.03|15708.03|15828.62|15708.62|15827.7|15707.7|10
1648303280000|2022-03-26 14:01:20|15828.15|15708.15|15827.84|15707.84|15828.43|15708.43|15827.84|15707.84|9
1648303290000|2022-03-26 14:01:30|15827.87|15707.87|15827.37|15707.37|15828.06|15708.06|15827.24|15707.24|10
1648303300000|2022-03-26 14:01:40|15827.38|15707.38|15827.61|15707.61|15827.62|15707.62|15827.13|15707.13|9
1648303310000|2022-03-26 14:01:50|15827.63|15707.63|15827.39|15707.39|15827.64|15707.64|15827.2|15707.2|10
1648303320000|2022-03-26 14:02:00|15827.44|15707.44|15825.72|15705.72|15827.48|15707.48|15825.72|15705.72|10
1648303330000|2022-03-26 14:02:10|15826.28|15706.28|15826.47|15706.47|15826.47|15706.47|15826.07|15706.07|4
1648303340000|2022-03-26 14:02:20|15827.18|15707.18|15828.36|15708.36|15828.58|15708.58|15827.18|15707.18|11
1648303350000|2022-03-26 14:02:30|15828.28|15708.28|15829.14|15709.14|15829.14|15709.14|15828.28|15708.28|9
1648303360000|2022-03-26 14:02:40|15829.44|15709.44|15830.51|15710.51|15830.82|15710.82|15829.4|15709.4|10
1648303370000|2022-03-26 14:02:50|15830.55|15710.55|15831.03|15711.03|15831.15|15711.15|15830.55|15710.55|10
1648303380000|2022-03-26 14:03:00|15831.15|15711.15|15831.39|15711.39|15831.57|15711.57|15831.15|15711.15|10
1648303390000|2022-03-26 14:03:10|15831.33|15711.33|15831.75|15711.75|15831.78|15711.78|15831.31|15711.31|9
1648303400000|2022-03-26 14:03:20|15831.74|15711.74|15831.88|15711.88|15831.91|15711.91|15831.73|15711.73|9
1648303410000|2022-03-26 14:03:30|15831.89|15711.89|15832.77|15712.77|15833.33|15713.33|15831.89|15711.89|10
1648303420000|2022-03-26 14:03:40|15832.79|15712.79|15832.63|15712.63|15832.93|15712.93|15832.63|15712.63|9
1648303430000|2022-03-26 14:03:50|15832.69|15712.69|15832.41|15712.41|15832.78|15712.78|15832.22|15712.22|10
1648303440000|2022-03-26 14:04:00|15832.38|15712.38|15832.12|15712.12|15832.38|15712.38|15831.96|15711.96|10
1648303450000|2022-03-26 14:04:10|15832.1|15712.1|15830|15710|15832.47|15712.47|15829.86|15709.86|10
1648303460000|2022-03-26 14:04:20|15829.96|15709.96|15829.74|15709.74|15830.03|15710.03|15829.68|15709.68|7
1648303470000|2022-03-26 14:04:30|15829.39|15709.39|15829.21|15709.21|15829.61|15709.61|15828.76|15708.76|10
1648303480000|2022-03-26 14:04:40|15828.68|15708.68|15829.35|15709.35|15829.66|15709.66|15828.64|15708.64|10
1648303490000|2022-03-26 14:04:50|15829.34|15709.34|15830.16|15710.16|15830.29|15710.29|15829.09|15709.09|10
1648303500000|2022-03-26 14:05:00|15830.24|15710.24|15831.89|15711.89|15831.89|15711.89|15830.2|15710.2|10
1648303510000|2022-03-26 14:05:10|15831.97|15711.97|15832.43|15712.43|15832.65|15712.65|15831.97|15711.97|10
1648303520000|2022-03-26 14:05:20|15832.26|15712.26|15832.25|15712.25|15832.68|15712.68|15832.25|15712.25|10
1648303530000|2022-03-26 14:05:30|15832.23|15712.23|15833.44|15713.44|15833.52|15713.52|15832.23|15712.23|10
1648303540000|2022-03-26 14:05:40|15833.51|15713.51|15833.55|15713.55|15833.68|15713.68|15833.12|15713.12|10
1648303550000|2022-03-26 14:05:50|15833.52|15713.52|15832.46|15712.46|15833.52|15713.52|15832.46|15712.46|10
1648303560000|2022-03-26 14:06:00|15832.33|15712.33|15832.69|15712.69|15832.69|15712.69|15832.33|15712.33|10
1648303570000|2022-03-26 14:06:10|15832.64|15712.64|15831.88|15711.88|15832.84|15712.84|15831.75|15711.75|9
1648303580000|2022-03-26 14:06:20|15831.93|15711.93|15829.57|15709.57|15831.93|15711.93|15829.57|15709.57|10
1648303590000|2022-03-26 14:06:30|15829.58|15709.58|15829.26|15709.26|15829.81|15709.81|15829.23|15709.23|10
1648303600000|2022-03-26 14:06:40|15829.4|15709.4|15828.59|15708.59|15829.46|15709.46|15828.59|15708.59|10
1648303610000|2022-03-26 14:06:50|15828.35|15708.35|15826.33|15706.33|15828.35|15708.35|15825.41|15705.41|10
1648303620000|2022-03-26 14:07:00|15826.08|15706.08|15825.9|15705.9|15826.32|15706.32|15825.11|15705.11|10
1648303630000|2022-03-26 14:07:10|15825.88|15705.88|15828.91|15708.91|15828.91|15708.91|15825.88|15705.88|10
1648303640000|2022-03-26 14:07:20|15829.47|15709.47|15830|15710|15830|15710|15829.47|15709.47|10
1648303650000|2022-03-26 14:07:30|15829.94|15709.94|15829.11|15709.11|15830.32|15710.32|15829.11|15709.11|10
1648303660000|2022-03-26 14:07:40|15829.13|15709.13|15829.12|15709.12|15829.13|15709.13|15828.74|15708.74|10
1648303670000|2022-03-26 14:07:50|15829.55|15709.55|15829.5|15709.5|15829.6|15709.6|15829.31|15709.31|9
1648303680000|2022-03-26 14:08:00|15829.53|15709.53|15830.46|15710.46|15830.46|15710.46|15829.2|15709.2|10
1648303690000|2022-03-26 14:08:10|15830.79|15710.79|15832.88|15712.88|15832.88|15712.88|15830.79|15710.79|9
1648303700000|2022-03-26 14:08:20|15833.61|15713.61|15836.41|15716.41|15836.41|15716.41|15833.61|15713.61|10
1648303710000|2022-03-26 14:08:30|15835.9|15715.9|15837.03|15717.03|15837.4|15717.4|15835.9|15715.9|10
1648303720000|2022-03-26 14:08:40|15837.21|15717.21|15837.2|15717.2|15837.89|15717.89|15836.81|15716.81|10
1648303730000|2022-03-26 14:08:50|15837.1|15717.1|15837.61|15717.61|15837.96|15717.96|15836.95|15716.95|10
1648303740000|2022-03-26 14:09:00|15837.79|15717.79|15841.5|15721.5|15841.5|15721.5|15837.48|15717.48|9
1648303750000|2022-03-26 14:09:10|15841.67|15721.67|15844.26|15724.26|15844.3|15724.3|15841.67|15721.67|9
1648303760000|2022-03-26 14:09:20|15844.4|15724.4|15842.34|15722.34|15844.5|15724.5|15842.19|15722.19|9
1648303770000|2022-03-26 14:09:30|15842.41|15722.41|15842.36|15722.36|15842.64|15722.64|15842.32|15722.32|9
1648303780000|2022-03-26 14:09:40|15842.35|15722.35|15843.45|15723.45|15843.45|15723.45|15841.99|15721.99|8
1648303790000|2022-03-26 14:09:50|15843.4|15723.4|15842.91|15722.91|15843.52|15723.52|15842.91|15722.91|9
1648303800000|2022-03-26 14:10:00|15843.05|15723.05|15842.28|15722.28|15843.05|15723.05|15842.28|15722.28|9
1648303810000|2022-03-26 14:10:10|15842.38|15722.38|15843.43|15723.43|15843.7|15723.7|15842.38|15722.38|10
1648303820000|2022-03-26 14:10:20|15843.02|15723.02|15843.16|15723.16|15843.34|15723.34|15842.6|15722.6|10
1648303830000|2022-03-26 14:10:30|15842.89|15722.89|15842.36|15722.36|15842.89|15722.89|15842.36|15722.36|9
1648303840000|2022-03-26 14:10:40|15842.23|15722.23|15839|15719|15842.23|15722.23|15839|15719|9
1648303850000|2022-03-26 14:10:50|15839.21|15719.21|15836.72|15716.72|15839.21|15719.21|15836.66|15716.66|9
1648303860000|2022-03-26 14:11:00|15836.32|15716.32|15835.67|15715.67|15836.54|15716.54|15835.33|15715.33|10
1648303870000|2022-03-26 14:11:10|15835.44|15715.44|15835|15715|15835.54|15715.54|15834.9|15714.9|9
1648303880000|2022-03-26 14:11:20|15834.87|15714.87|15836.1|15716.1|15836.1|15716.1|15834.22|15714.22|9
1648303890000|2022-03-26 14:11:30|15835.89|15715.89|15836.84|15716.84|15836.91|15716.91|15835.89|15715.89|10
1648303900000|2022-03-26 14:11:40|15837.27|15717.27|15837.8|15717.8|15837.86|15717.86|15837.27|15717.27|10
1648303910000|2022-03-26 14:11:50|15837.89|15717.89|15836.81|15716.81|15837.89|15717.89|15836.79|15716.79|9
1648303920000|2022-03-26 14:12:00|15836.45|15716.45|15837.01|15717.01|15837.01|15717.01|15836.45|15716.45|9
1648303930000|2022-03-26 14:12:10|15836.95|15716.95|15838.45|15718.45|15838.45|15718.45|15836.68|15716.68|10
1648303940000|2022-03-26 14:12:20|15838.73|15718.73|15838.15|15718.15|15838.96|15718.96|15838.06|15718.06|10
1648303950000|2022-03-26 14:12:30|15838.3|15718.3|15837.76|15717.76|15838.3|15718.3|15837.75|15717.75|8
1648303960000|2022-03-26 14:12:40|15837.75|15717.75|15837.48|15717.48|15837.84|15717.84|15837.48|15717.48|7
1648303970000|2022-03-26 14:12:50|15837.39|15717.39|15836.46|15716.46|15837.39|15717.39|15836.39|15716.39|10
1648303980000|2022-03-26 14:13:00|15836.65|15716.65|15835.05|15715.05|15836.65|15716.65|15834.84|15714.84|9
1648303990000|2022-03-26 14:13:10|15835.08|15715.08|15835.07|15715.07|15835.21|15715.21|15834.88|15714.88|7
1648304000000|2022-03-26 14:13:20|15835.24|15715.24|15835.05|15715.05|15835.32|15715.32|15835.05|15715.05|10
1648304010000|2022-03-26 14:13:30|15835|15715|15835.1|15715.1|15835.1|15715.1|15834.84|15714.84|8
1648304020000|2022-03-26 14:13:40|15835.4|15715.4|15834.39|15714.39|15835.72|15715.72|15834.35|15714.35|9
1648304030000|2022-03-26 14:13:50|15834.4|15714.4|15831.19|15711.19|15834.42|15714.42|15831.19|15711.19|9
1648304040000|2022-03-26 14:14:00|15830.63|15710.63|15828.54|15708.54|15830.72|15710.72|15828.54|15708.54|10
1648304050000|2022-03-26 14:14:10|15828.74|15708.74|15828.19|15708.19|15828.74|15708.74|15828.19|15708.19|10
1648304060000|2022-03-26 14:14:20|15828.08|15708.08|15826.44|15706.44|15828.08|15708.08|15826.44|15706.44|10
1648304070000|2022-03-26 14:14:30|15826.58|15706.58|15826.95|15706.95|15826.95|15706.95|15826.31|15706.31|7
1648304080000|2022-03-26 14:14:40|15826.79|15706.79|15827.01|15707.01|15827.02|15707.02|15826.19|15706.19|9
1648304090000|2022-03-26 14:14:50|15827.17|15707.17|15828.71|15708.71|15828.71|15708.71|15827.13|15707.13|10
1648304100000|2022-03-26 14:15:00|15828.68|15708.68|15829.75|15709.75|15829.83|15709.83|15828.68|15708.68|9
1648304110000|2022-03-26 14:15:10|15830.03|15710.03|15830.59|15710.59|15830.67|15710.67|15830.03|15710.03|9
1648304120000|2022-03-26 14:15:20|15830.56|15710.56|15829.95|15709.95|15830.56|15710.56|15829.61|15709.61|9
1648304130000|2022-03-26 14:15:30|15830|15710|15829.38|15709.38|15830|15710|15829.38|15709.38|8
1648304140000|2022-03-26 14:15:40|15829.24|15709.24|15829.51|15709.51|15829.51|15709.51|15829.2|15709.2|8
1648304150000|2022-03-26 14:15:50|15829.34|15709.34|15829.89|15709.89|15830.5|15710.5|15829.34|15709.34|7
1648304160000|2022-03-26 14:16:00|15829.97|15709.97|15829.66|15709.66|15830.07|15710.07|15829.59|15709.59|10
1648304170000|2022-03-26 14:16:10|15829.35|15709.35|15829.26|15709.26|15829.43|15709.43|15829.16|15709.16|9
1648304180000|2022-03-26 14:16:20|15828.94|15708.94|15826.22|15706.22|15828.94|15708.94|15826.22|15706.22|10
1648304190000|2022-03-26 14:16:30|15825.83|15705.83|15824.32|15704.32|15825.83|15705.83|15824.32|15704.32|10
1648304200000|2022-03-26 14:16:40|15824.14|15704.14|15822.4|15702.4|15824.14|15704.14|15822.1|15702.1|10
1648304210000|2022-03-26 14:16:50|15822.36|15702.36|15820.57|15700.57|15822.54|15702.54|15820.32|15700.32|10
1648304220000|2022-03-26 14:17:00|15820.34|15700.34|15820.38|15700.38|15820.58|15700.58|15820.08|15700.08|10
1648304230000|2022-03-26 14:17:10|15820.26|15700.26|15821.08|15701.08|15821.09|15701.09|15820.24|15700.24|10
1648304240000|2022-03-26 14:17:20|15820.95|15700.95|15820.73|15700.73|15821.2|15701.2|15820.73|15700.73|10
1648304250000|2022-03-26 14:17:30|15820.96|15700.96|15819.81|15699.81|15820.96|15700.96|15819.81|15699.81|10
1648304260000|2022-03-26 14:17:40|15819.72|15699.72|15819.82|15699.82|15819.86|15699.86|15819.37|15699.37|9
1648304270000|2022-03-26 14:17:50|15819.77|15699.77|15820.62|15700.62|15820.77|15700.77|15819.69|15699.69|9
1648304280000|2022-03-26 14:18:00|15820.25|15700.25|15820.06|15700.06|15820.6|15700.6|15819.99|15699.99|8
1648304290000|2022-03-26 14:18:10|15820.16|15700.16|15818.69|15698.69|15820.16|15700.16|15818.38|15698.38|10
1648304300000|2022-03-26 14:18:20|15818.64|15698.64|15819.06|15699.06|15819.2|15699.2|15818.64|15698.64|10
1648304310000|2022-03-26 14:18:30|15819.24|15699.24|15818.84|15698.84|15819.25|15699.25|15818.84|15698.84|10
1648304320000|2022-03-26 14:18:40|15818.93|15698.93|15818.71|15698.71|15819.07|15699.07|15818.53|15698.53|10
1648304330000|2022-03-26 14:18:50|15818.81|15698.81|15819.77|15699.77|15819.84|15699.84|15818.52|15698.52|10
1648304340000|2022-03-26 14:19:00|15819.89|15699.89|15820.59|15700.59|15820.59|15700.59|15819.89|15699.89|9
1648304350000|2022-03-26 14:19:10|15820.6|15700.6|15819.96|15699.96|15820.6|15700.6|15819.96|15699.96|9
1648304360000|2022-03-26 14:19:20|15819.4|15699.4|15818.66|15698.66|15819.4|15699.4|15818.52|15698.52|10
1648304370000|2022-03-26 14:19:30|15818.72|15698.72|15817.54|15697.54|15818.81|15698.81|15817.41|15697.41|9
1648304380000|2022-03-26 14:19:40|15817.21|15697.21|15817.62|15697.62|15818.06|15698.06|15817.21|15697.21|10
1648304390000|2022-03-26 14:19:50|15817.63|15697.63|15817.29|15697.29|15817.72|15697.72|15817.09|15697.09|10
1648304400000|2022-03-26 14:20:00|15817.39|15697.39|15817.46|15697.46|15817.71|15697.71|15817.05|15697.05|10
1648304410000|2022-03-26 14:20:10|15817.53|15697.53|15816.21|15696.21|15817.59|15697.59|15816.21|15696.21|9
1648304420000|2022-03-26 14:20:20|15816.03|15696.03|15816|15696|15816.12|15696.12|15815.85|15695.85|10
1648304430000|2022-03-26 14:20:30|15816.04|15696.04|15815.92|15695.92|15816.04|15696.04|15815.76|15695.76|9
1648304440000|2022-03-26 14:20:40|15815.89|15695.89|15816.98|15696.98|15816.98|15696.98|15815.89|15695.89|10
1648304450000|2022-03-26 14:20:50|15816.91|15696.91|15816.27|15696.27|15817.52|15697.52|15816.18|15696.18|10
1648304460000|2022-03-26 14:21:00|15816.16|15696.16|15816.72|15696.72|15816.72|15696.72|15815.94|15695.94|9
1648304470000|2022-03-26 14:21:10|15816.71|15696.71|15816.56|15696.56|15816.94|15696.94|15816.56|15696.56|9
1648304480000|2022-03-26 14:21:20|15816.45|15696.45|15815.65|15695.65|15816.45|15696.45|15815.44|15695.44|9
1648304490000|2022-03-26 14:21:30|15815.37|15695.37|15814.23|15694.23|15815.37|15695.37|15814.02|15694.02|10
1648304500000|2022-03-26 14:21:40|15814.41|15694.41|15814.57|15694.57|15814.57|15694.57|15813.91|15693.91|10
1648304510000|2022-03-26 14:21:50|15814.63|15694.63|15815.69|15695.69|15815.69|15695.69|15814.63|15694.63|9
1648304520000|2022-03-26 14:22:00|15816.34|15696.34|15816.92|15696.92|15817.08|15697.08|15816.34|15696.34|10
1648304530000|2022-03-26 14:22:10|15816.83|15696.83|15817.57|15697.57|15817.77|15697.77|15816.75|15696.75|9
1648304540000|2022-03-26 14:22:20|15817.47|15697.47|15816.34|15696.34|15817.85|15697.85|15816.3|15696.3|9
1648304550000|2022-03-26 14:22:30|15816.28|15696.28|15816.51|15696.51|15816.51|15696.51|15816.28|15696.28|8
1648304560000|2022-03-26 14:22:40|15816.6|15696.6|15817.76|15697.76|15817.76|15697.76|15816.44|15696.44|9
1648304570000|2022-03-26 14:22:50|15817.77|15697.77|15817.59|15697.59|15817.94|15697.94|15817.09|15697.09|10
1648304580000|2022-03-26 14:23:00|15817.88|15697.88|15820.32|15700.32|15820.32|15700.32|15817.82|15697.82|10
1648304590000|2022-03-26 14:23:10|15820.6|15700.6|15821.91|15701.91|15821.91|15701.91|15820.6|15700.6|6
1648304600000|2022-03-26 14:23:20|15821.92|15701.92|15824.08|15704.08|15824.08|15704.08|15821.81|15701.81|9
1648304610000|2022-03-26 14:23:30|15824.3|15704.3|15824.22|15704.22|15824.43|15704.43|15824.13|15704.13|8
1648304620000|2022-03-26 14:23:40|15824.29|15704.29|15824.66|15704.66|15824.66|15704.66|15824.2|15704.2|8
1648304630000|2022-03-26 14:23:50|15824.68|15704.68|15824.05|15704.05|15824.95|15704.95|15824.05|15704.05|9
1648304640000|2022-03-26 14:24:00|15824.08|15704.08|15823.61|15703.61|15824.2|15704.2|15823.61|15703.61|10
1648304650000|2022-03-26 14:24:10|15823.46|15703.46|15822.86|15702.86|15823.65|15703.65|15822.86|15702.86|10
1648304660000|2022-03-26 14:24:20|15822.72|15702.72|15822.24|15702.24|15822.93|15702.93|15822.24|15702.24|9
1648304670000|2022-03-26 14:24:30|15822.19|15702.19|15822.16|15702.16|15822.81|15702.81|15822.12|15702.12|6
1648304680000|2022-03-26 14:24:40|15821.71|15701.71|15820.76|15700.76|15821.75|15701.75|15820.76|15700.76|9
1648304690000|2022-03-26 14:24:50|15820.58|15700.58|15819.63|15699.63|15820.58|15700.58|15819.34|15699.34|10
1648304700000|2022-03-26 14:25:00|15820.63|15700.63|15819.63|15699.63|15820.68|15700.68|15819.63|15699.63|10
1648304710000|2022-03-26 14:25:10|15819.32|15699.32|15817.8|15697.8|15819.34|15699.34|15817.8|15697.8|9
1648304720000|2022-03-26 14:25:20|15817.79|15697.79|15817.97|15697.97|15818.15|15698.15|15817.39|15697.39|10
1648304730000|2022-03-26 14:25:30|15817.91|15697.91|15818.05|15698.05|15818.21|15698.21|15817.47|15697.47|10
1648304740000|2022-03-26 14:25:40|15818.04|15698.04|15818.12|15698.12|15818.12|15698.12|15817.72|15697.72|9
1648304750000|2022-03-26 14:25:50|15818.09|15698.09|15818.15|15698.15|15818.15|15698.15|15817.98|15697.98|9
1648304760000|2022-03-26 14:26:00|15818.39|15698.39|15819.73|15699.73|15819.95|15699.95|15818.39|15698.39|10
1648304770000|2022-03-26 14:26:10|15819.91|15699.91|15820.71|15700.71|15820.78|15700.78|15819.91|15699.91|10
1648304780000|2022-03-26 14:26:20|15820.69|15700.69|15819.96|15699.96|15820.93|15700.93|15819.96|15699.96|8
1648304790000|2022-03-26 14:26:30|15819.99|15699.99|15820.5|15700.5|15820.5|15700.5|15819.99|15699.99|7
1648304800000|2022-03-26 14:26:40|15820.66|15700.66|15821.64|15701.64|15821.73|15701.73|15820.58|15700.58|10
1648304810000|2022-03-26 14:26:50|15821.67|15701.67|15821.95|15701.95|15821.95|15701.95|15821.36|15701.36|10
1648304820000|2022-03-26 14:27:00|15822.72|15702.72|15822.76|15702.76|15822.9|15702.9|15821.98|15701.98|9
1648304830000|2022-03-26 14:27:10|15822.79|15702.79|15822.76|15702.76|15822.96|15702.96|15822.75|15702.75|10
1648304840000|2022-03-26 14:27:20|15822.73|15702.73|15822.99|15702.99|15823.42|15703.42|15822.68|15702.68|9
1648304850000|2022-03-26 14:27:30|15823.86|15703.86|15824.72|15704.72|15824.72|15704.72|15823.6|15703.6|10
1648304860000|2022-03-26 14:27:40|15824.89|15704.89|15826.06|15706.06|15826.06|15706.06|15824.89|15704.89|8
1648304870000|2022-03-26 14:27:50|15825.93|15705.93|15828.22|15708.22|15828.22|15708.22|15825.93|15705.93|9
1648304880000|2022-03-26 14:28:00|15828.25|15708.25|15828.42|15708.42|15828.42|15708.42|15828.17|15708.17|9
1648304890000|2022-03-26 14:28:10|15828.43|15708.43|15826.43|15706.43|15828.43|15708.43|15826.43|15706.43|10
1648304900000|2022-03-26 14:28:20|15826.37|15706.37|15826.96|15706.96|15827.15|15707.15|15826.37|15706.37|10
1648304910000|2022-03-26 14:28:30|15826.94|15706.94|15827.18|15707.18|15827.18|15707.18|15826.9|15706.9|8
1648304920000|2022-03-26 14:28:40|15827.25|15707.25|15828.37|15708.37|15828.61|15708.61|15827.25|15707.25|10
1648304930000|2022-03-26 14:28:50|15828.52|15708.52|15829.11|15709.11|15829.32|15709.32|15828.52|15708.52|10
1648304940000|2022-03-26 14:29:00|15828.96|15708.96|15829.27|15709.27|15829.3|15709.3|15828.96|15708.96|10
1648304950000|2022-03-26 14:29:10|15829.31|15709.31|15829.86|15709.86|15829.86|15709.86|15829.31|15709.31|9
1648304960000|2022-03-26 14:29:20|15830.02|15710.02|15829.84|15709.84|15830.21|15710.21|15829.84|15709.84|7
1648304970000|2022-03-26 14:29:30|15829.66|15709.66|15830.32|15710.32|15830.4|15710.4|15829.56|15709.56|10
1648304980000|2022-03-26 14:29:40|15830.48|15710.48|15831.71|15711.71|15831.8|15711.8|15830.48|15710.48|9
1648304990000|2022-03-26 14:29:50|15831.99|15711.99|15831.65|15711.65|15832.05|15712.05|15830.87|15710.87|9
1648305000000|2022-03-26 14:30:00|15831.6|15711.6|15833.55|15713.55|15833.55|15713.55|15831.6|15711.6|10
1648305010000|2022-03-26 14:30:10|15833.58|15713.58|15833.64|15713.64|15833.85|15713.85|15833.49|15713.49|10
1648305020000|2022-03-26 14:30:20|15833.68|15713.68|15834.21|15714.21|15835.12|15715.12|15833.67|15713.67|10
1648305030000|2022-03-26 14:30:30|15834.57|15714.57|15834.36|15714.36|15834.6|15714.6|15834.35|15714.35|9
1648305040000|2022-03-26 14:30:40|15834.57|15714.57|15834.47|15714.47|15834.68|15714.68|15834.03|15714.03|9
1648305050000|2022-03-26 14:30:50|15833.99|15713.99|15833.68|15713.68|15834.36|15714.36|15833.58|15713.58|10
1648305060000|2022-03-26 14:31:00|15833.7|15713.7|15835.96|15715.96|15835.96|15715.96|15833.7|15713.7|10
1648305070000|2022-03-26 14:31:10|15836.48|15716.48|15837.61|15717.61|15837.61|15717.61|15836.41|15716.41|9
1648305080000|2022-03-26 14:31:20|15837.86|15717.86|15838.09|15718.09|15838.1|15718.1|15837.86|15717.86|9
1648305090000|2022-03-26 14:31:30|15838.24|15718.24|15838.56|15718.56|15838.56|15718.56|15838.15|15718.15|10
1648305100000|2022-03-26 14:31:40|15840.58|15720.58|15840.99|15720.99|15841.13|15721.13|15840.45|15720.45|10
1648305110000|2022-03-26 14:31:50|15841.04|15721.04|15842.61|15722.61|15842.95|15722.95|15841.04|15721.04|10
1648305120000|2022-03-26 14:32:00|15842.62|15722.62|15841.92|15721.92|15842.62|15722.62|15841.64|15721.64|10
1648305130000|2022-03-26 14:32:10|15841.87|15721.87|15842.31|15722.31|15842.31|15722.31|15841.87|15721.87|9
1648305140000|2022-03-26 14:32:20|15842|15722|15840.43|15720.43|15842|15722|15840.43|15720.43|10
1648305150000|2022-03-26 14:32:30|15840.3|15720.3|15839.1|15719.1|15840.44|15720.44|15839.09|15719.09|9
1648305160000|2022-03-26 14:32:40|15838.99|15718.99|15838.99|15718.99|15839.18|15719.18|15838.83|15718.83|9
1648305170000|2022-03-26 14:32:50|15838.94|15718.94|15838.24|15718.24|15839.26|15719.26|15838.16|15718.16|10
1648305180000|2022-03-26 14:33:00|15838.26|15718.26|15838.41|15718.41|15838.41|15718.41|15838.13|15718.13|8
1648305190000|2022-03-26 14:33:10|15838.39|15718.39|15838.61|15718.61|15838.61|15718.61|15838.34|15718.34|9
1648305200000|2022-03-26 14:33:20|15838.54|15718.54|15836.18|15716.18|15838.54|15718.54|15836.18|15716.18|10
1648305210000|2022-03-26 14:33:30|15836.11|15716.11|15835.51|15715.51|15836.11|15716.11|15835.51|15715.51|10
1648305220000|2022-03-26 14:33:40|15835|15715|15835.18|15715.18|15835.3|15715.3|15834.97|15714.97|10
1648305230000|2022-03-26 14:33:50|15835.31|15715.31|15834.6|15714.6|15835.31|15715.31|15834.42|15714.42|7
1648305240000|2022-03-26 14:34:00|15834.62|15714.62|15833.55|15713.55|15834.62|15714.62|15833.4|15713.4|9
1648305250000|2022-03-26 14:34:10|15833.28|15713.28|15832.92|15712.92|15833.5|15713.5|15832.48|15712.48|9
1648305260000|2022-03-26 14:34:20|15833.09|15713.09|15832.37|15712.37|15833.19|15713.19|15832.37|15712.37|9
1648305270000|2022-03-26 14:34:30|15832.28|15712.28|15832.73|15712.73|15832.73|15712.73|15832.11|15712.11|8
1648305280000|2022-03-26 14:34:40|15832.76|15712.76|15830.84|15710.84|15832.76|15712.76|15830.84|15710.84|7
1648305290000|2022-03-26 14:34:50|15830.72|15710.72|15829.8|15709.8|15830.72|15710.72|15829.49|15709.49|10
1648305300000|2022-03-26 14:35:00|15829.68|15709.68|15831.52|15711.52|15832.12|15712.12|15829.68|15709.68|9
1648305310000|2022-03-26 14:35:10|15831.44|15711.44|15833.19|15713.19|15833.19|15713.19|15831.44|15711.44|10
1648305320000|2022-03-26 14:35:20|15833.2|15713.2|15834.11|15714.11|15834.11|15714.11|15833.12|15713.12|8
1648305330000|2022-03-26 14:35:30|15834.22|15714.22|15833.43|15713.43|15834.22|15714.22|15833.34|15713.34|9
1648305340000|2022-03-26 14:35:40|15833.29|15713.29|15834.01|15714.01|15834.34|15714.34|15833.27|15713.27|10
1648305350000|2022-03-26 14:35:50|15833.98|15713.98|15832.89|15712.89|15834.16|15714.16|15832.89|15712.89|9
1648305360000|2022-03-26 14:36:00|15832.85|15712.85|15834.14|15714.14|15834.14|15714.14|15832.8|15712.8|10
1648305370000|2022-03-26 14:36:10|15834.16|15714.16|15834.82|15714.82|15834.82|15714.82|15834.16|15714.16|7
1648305380000|2022-03-26 14:36:20|15834.89|15714.89|15835.16|15715.16|15835.16|15715.16|15834.89|15714.89|10
1648305390000|2022-03-26 14:36:30|15835.18|15715.18|15836.24|15716.24|15836.24|15716.24|15835.14|15715.14|10
1648305400000|2022-03-26 14:36:40|15836.3|15716.3|15837.72|15717.72|15837.72|15717.72|15836.3|15716.3|10
1648305410000|2022-03-26 14:36:50|15837.73|15717.73|15837.5|15717.5|15837.75|15717.75|15837.44|15717.44|10
1648305420000|2022-03-26 14:37:00|15837.67|15717.67|15838.31|15718.31|15838.31|15718.31|15837.67|15717.67|10
1648305430000|2022-03-26 14:37:10|15838.23|15718.23|15838.42|15718.42|15838.44|15718.44|15838.23|15718.23|9
1648305440000|2022-03-26 14:37:20|15838.73|15718.73|15834.13|15714.13|15838.85|15718.85|15834.13|15714.13|9
1648305450000|2022-03-26 14:37:30|15834.03|15714.03|15833.08|15713.08|15834.09|15714.09|15832.69|15712.69|10
1648305460000|2022-03-26 14:37:40|15833.04|15713.04|15833.64|15713.64|15833.64|15713.64|15832.87|15712.87|10
1648305470000|2022-03-26 14:37:50|15833.87|15713.87|15833.89|15713.89|15834.37|15714.37|15833.87|15713.87|10
1648305480000|2022-03-26 14:38:00|15833.87|15713.87|15833.99|15713.99|15833.99|15713.99|15833.81|15713.81|10
1648305490000|2022-03-26 14:38:10|15834.04|15714.04|15831.53|15711.53|15834.04|15714.04|15831.53|15711.53|10
1648305500000|2022-03-26 14:38:20|15831.44|15711.44|15830.61|15710.61|15831.66|15711.66|15830.45|15710.45|10
1648305510000|2022-03-26 14:38:30|15830.84|15710.84|15831.31|15711.31|15831.31|15711.31|15830.84|15710.84|9
1648305520000|2022-03-26 14:38:40|15831.32|15711.32|15830.88|15710.88|15831.46|15711.46|15830.88|15710.88|8
1648305530000|2022-03-26 14:38:50|15830.84|15710.84|15828.66|15708.66|15830.84|15710.84|15828.66|15708.66|10
1648305540000|2022-03-26 14:39:00|15827.73|15707.73|15826.53|15706.53|15827.73|15707.73|15826.49|15706.49|10
1648305550000|2022-03-26 14:39:10|15826.58|15706.58|15826.51|15706.51|15826.64|15706.64|15826.29|15706.29|9
1648305560000|2022-03-26 14:39:20|15826.3|15706.3|15825.57|15705.57|15826.43|15706.43|15825.57|15705.57|8
1648305570000|2022-03-26 14:39:30|15825.33|15705.33|15822.1|15702.1|15825.33|15705.33|15821.98|15701.98|10
1648305580000|2022-03-26 14:39:40|15821.98|15701.98|15823.06|15703.06|15823.06|15703.06|15821.98|15701.98|9
1648305590000|2022-03-26 14:39:50|15823.13|15703.13|15822.53|15702.53|15823.13|15703.13|15822.53|15702.53|10
1648305600000|2022-03-26 14:40:00|15822.45|15702.45|15822.45|15702.45|15822.45|15702.45|15822.21|15702.21|10
1648305610000|2022-03-26 14:40:10|15822.6|15702.6|15822.54|15702.54|15822.95|15702.95|15822.51|15702.51|10
1648305620000|2022-03-26 14:40:20|15822.44|15702.44|15821.84|15701.84|15822.6|15702.6|15821.84|15701.84|9
1648305630000|2022-03-26 14:40:30|15821.77|15701.77|15819.92|15699.92|15821.77|15701.77|15819.92|15699.92|10
1648305640000|2022-03-26 14:40:40|15819.87|15699.87|15818.99|15698.99|15819.9|15699.9|15818.82|15698.82|7
1648305650000|2022-03-26 14:40:50|15818.76|15698.76|15817.16|15697.16|15818.76|15698.76|15816.94|15696.94|10
1648305660000|2022-03-26 14:41:00|15817.17|15697.17|15816.78|15696.78|15817.23|15697.23|15816.78|15696.78|10
1648305670000|2022-03-26 14:41:10|15816.71|15696.71|15815.52|15695.52|15816.71|15696.71|15815.52|15695.52|10
1648305680000|2022-03-26 14:41:20|15815.45|15695.45|15814.43|15694.43|15815.49|15695.49|15814.43|15694.43|7
1648305690000|2022-03-26 14:41:30|15814.41|15694.41|15814.56|15694.56|15814.56|15694.56|15814.05|15694.05|10
1648305700000|2022-03-26 14:41:40|15814.76|15694.76|15815.25|15695.25|15815.29|15695.29|15814.76|15694.76|10
1648305710000|2022-03-26 14:41:50|15815.3|15695.3|15814.59|15694.59|15815.63|15695.63|15814.43|15694.43|10
1648305720000|2022-03-26 14:42:00|15814.6|15694.6|15815.42|15695.42|15815.42|15695.42|15814.59|15694.59|7
1648305730000|2022-03-26 14:42:10|15815.15|15695.15|15815.31|15695.31|15815.47|15695.47|15815.15|15695.15|10
1648305740000|2022-03-26 14:42:20|15815.35|15695.35|15815.51|15695.51|15815.91|15695.91|15815.35|15695.35|10
1648305750000|2022-03-26 14:42:30|15815.5|15695.5|15815.98|15695.98|15815.98|15695.98|15815.21|15695.21|8
1648305760000|2022-03-26 14:42:40|15815.99|15695.99|15815.88|15695.88|15815.99|15695.99|15814.75|15694.75|10
1648305770000|2022-03-26 14:42:50|15815.86|15695.86|15816.49|15696.49|15816.5|15696.5|15815.78|15695.78|9
1648305780000|2022-03-26 14:43:00|15816.29|15696.29|15817.61|15697.61|15817.75|15697.75|15816.09|15696.09|10
1648305790000|2022-03-26 14:43:10|15817.93|15697.93|15818.24|15698.24|15818.24|15698.24|15817.67|15697.67|10
1648305800000|2022-03-26 14:43:20|15818.15|15698.15|15817.71|15697.71|15818.26|15698.26|15817.71|15697.71|5
1648305810000|2022-03-26 14:43:30|15817.65|15697.65|15816.34|15696.34|15817.65|15697.65|15816.29|15696.29|9
1648305820000|2022-03-26 14:43:40|15816.65|15696.65|15817.29|15697.29|15817.29|15697.29|15816.39|15696.39|9
1648305830000|2022-03-26 14:43:50|15817.4|15697.4|15816.79|15696.79|15817.69|15697.69|15816.52|15696.52|9
1648305840000|2022-03-26 14:44:00|15817.89|15697.89|15817.21|15697.21|15817.97|15697.97|15817.16|15697.16|10
1648305850000|2022-03-26 14:44:10|15817.3|15697.3|15814.92|15694.92|15817.3|15697.3|15814.79|15694.79|9
1648305860000|2022-03-26 14:44:20|15814.96|15694.96|15814.99|15694.99|15814.99|15694.99|15814.38|15694.38|8
1648305870000|2022-03-26 14:44:30|15814.97|15694.97|15816.02|15696.02|15816.02|15696.02|15814.4|15694.4|10
1648305880000|2022-03-26 14:44:40|15816.19|15696.19|15815.04|15695.04|15816.54|15696.54|15815.04|15695.04|8
1648305890000|2022-03-26 14:44:50|15815.08|15695.08|15815.52|15695.52|15815.67|15695.67|15814.71|15694.71|10
1648305900000|2022-03-26 14:45:00|15815.32|15695.32|15814.69|15694.69|15815.32|15695.32|15814.38|15694.38|10
1648305910000|2022-03-26 14:45:10|15814.99|15694.99|15814.38|15694.38|15815.28|15695.28|15814.17|15694.17|10
1648305920000|2022-03-26 14:45:20|15814.2|15694.2|15813.55|15693.55|15814.2|15694.2|15813.45|15693.45|8
1648305930000|2022-03-26 14:45:30|15813.49|15693.49|15813.62|15693.62|15813.78|15693.78|15813.31|15693.31|9
1648305940000|2022-03-26 14:45:40|15813.78|15693.78|15813.47|15693.47|15813.88|15693.88|15813.36|15693.36|10
1648305950000|2022-03-26 14:45:50|15813.36|15693.36|15814.07|15694.07|15814.07|15694.07|15813.36|15693.36|8
1648305960000|2022-03-26 14:46:00|15814.49|15694.49|15812.73|15692.73|15814.58|15694.58|15812.66|15692.66|8
1648305970000|2022-03-26 14:46:10|15812.49|15692.49|15811.4|15691.4|15812.61|15692.61|15811.4|15691.4|9
1648305980000|2022-03-26 14:46:20|15811.6|15691.6|15811.17|15691.17|15811.6|15691.6|15810.94|15690.94|10
1648305990000|2022-03-26 14:46:30|15811.09|15691.09|15810.93|15690.93|15811.41|15691.41|15810.93|15690.93|10
1648306000000|2022-03-26 14:46:40|15811|15691|15809.34|15689.34|15811.03|15691.03|15809.34|15689.34|7
1648306010000|2022-03-26 14:46:50|15808.13|15688.13|15807.72|15687.72|15808.13|15688.13|15807.64|15687.64|9
1648306020000|2022-03-26 14:47:00|15807.35|15687.35|15804.38|15684.38|15807.35|15687.35|15804.38|15684.38|10
1648306030000|2022-03-26 14:47:10|15804.21|15684.21|15803.28|15683.28|15804.22|15684.22|15803.28|15683.28|10
1648306040000|2022-03-26 14:47:20|15803.2|15683.2|15803.1|15683.1|15803.2|15683.2|15802.89|15682.89|8
1648306050000|2022-03-26 14:47:30|15803.01|15683.01|15800.07|15680.07|15803.01|15683.01|15800.07|15680.07|10
1648306060000|2022-03-26 14:47:40|15799.49|15679.49|15800.18|15680.18|15800.34|15680.34|15799.41|15679.41|10
1648306070000|2022-03-26 14:47:50|15800.2|15680.2|15799.56|15679.56|15800.52|15680.52|15799.56|15679.56|10
1648306080000|2022-03-26 14:48:00|15799.5|15679.5|15798.34|15678.34|15799.5|15679.5|15797.92|15677.92|9
1648306090000|2022-03-26 14:48:10|15798.21|15678.21|15798.68|15678.68|15798.68|15678.68|15798.03|15678.03|10
1648306100000|2022-03-26 14:48:20|15798.63|15678.63|15799.17|15679.17|15799.52|15679.52|15798.61|15678.61|10
1648306110000|2022-03-26 14:48:30|15799.06|15679.06|15799.01|15679.01|15799.71|15679.71|15799.01|15679.01|10
1648306120000|2022-03-26 14:48:40|15799.08|15679.08|15798.34|15678.34|15799.11|15679.11|15798.32|15678.32|9
1648306130000|2022-03-26 14:48:50|15798.27|15678.27|15797.92|15677.92|15798.35|15678.35|15797.72|15677.72|9
1648306140000|2022-03-26 14:49:00|15797.62|15677.62|15797.5|15677.5|15797.62|15677.62|15797.08|15677.08|10
1648306150000|2022-03-26 14:49:10|15797.49|15677.49|15797.29|15677.29|15797.93|15677.93|15797.29|15677.29|9
1648306160000|2022-03-26 14:49:20|15797.3|15677.3|15798.67|15678.67|15798.67|15678.67|15797.3|15677.3|9
1648306170000|2022-03-26 14:49:30|15800.12|15680.12|15801|15681|15801.04|15681.04|15800.12|15680.12|8
1648306180000|2022-03-26 14:49:40|15800.95|15680.95|15803.47|15683.47|15803.47|15683.47|15800.92|15680.92|10
1648306190000|2022-03-26 14:49:50|15803.2|15683.2|15803.31|15683.31|15803.59|15683.59|15802.2|15682.2|10
1648306200000|2022-03-26 14:50:00|15803.3|15683.3|15804.11|15684.11|15804.11|15684.11|15803.26|15683.26|9
1648306210000|2022-03-26 14:50:10|15804.18|15684.18|15802.97|15682.97|15804.18|15684.18|15802.97|15682.97|10
1648306220000|2022-03-26 14:50:20|15803.06|15683.06|15804.11|15684.11|15804.34|15684.34|15802.98|15682.98|10
1648306230000|2022-03-26 14:50:30|15804.17|15684.17|15804.32|15684.32|15805.3|15685.3|15803.96|15683.96|9
1648306240000|2022-03-26 14:50:40|15804.48|15684.48|15805.01|15685.01|15805.04|15685.04|15804.48|15684.48|9
1648306250000|2022-03-26 14:50:50|15805.02|15685.02|15804.26|15684.26|15805.02|15685.02|15803.83|15683.83|9
1648306260000|2022-03-26 14:51:00|15804.13|15684.13|15806.71|15686.71|15806.71|15686.71|15804.13|15684.13|10
1648306270000|2022-03-26 14:51:10|15807.3|15687.3|15807.19|15687.19|15807.59|15687.59|15807.15|15687.15|10
1648306280000|2022-03-26 14:51:20|15807.45|15687.45|15806.84|15686.84|15807.78|15687.78|15806.84|15686.84|10
1648306290000|2022-03-26 14:51:30|15806.82|15686.82|15805.65|15685.65|15806.99|15686.99|15805.65|15685.65|10
1648306300000|2022-03-26 14:51:40|15805.58|15685.58|15803.66|15683.66|15805.58|15685.58|15803.66|15683.66|10
1648306310000|2022-03-26 14:51:50|15803.57|15683.57|15803.55|15683.55|15803.57|15683.57|15802.92|15682.92|10
1648306320000|2022-03-26 14:52:00|15803.54|15683.54|15802.86|15682.86|15803.54|15683.54|15802.86|15682.86|8
1648306330000|2022-03-26 14:52:10|15802.85|15682.85|15800.91|15680.91|15802.85|15682.85|15800.91|15680.91|10
1648306340000|2022-03-26 14:52:20|15800.75|15680.75|15799.29|15679.29|15800.75|15680.75|15799.15|15679.15|10
1648306350000|2022-03-26 14:52:30|15799.23|15679.23|15798.8|15678.8|15799.48|15679.48|15798.8|15678.8|9
1648306360000|2022-03-26 14:52:40|15799.01|15679.01|15798.07|15678.07|15799.01|15679.01|15798.07|15678.07|9
1648306370000|2022-03-26 14:52:50|15798.71|15678.71|15798.91|15678.91|15798.91|15678.91|15797.09|15677.09|9
1648306380000|2022-03-26 14:53:00|15798.93|15678.93|15799.3|15679.3|15799.3|15679.3|15798.91|15678.91|10
1648306390000|2022-03-26 14:53:10|15799.4|15679.4|15799.91|15679.91|15799.91|15679.91|15799.22|15679.22|10
1648306400000|2022-03-26 14:53:20|15799.81|15679.81|15799.56|15679.56|15800.49|15680.49|15799.5|15679.5|10
1648306410000|2022-03-26 14:53:30|15799.69|15679.69|15801.09|15681.09|15801.09|15681.09|15799.69|15679.69|9
1648306420000|2022-03-26 14:53:40|15801.33|15681.33|15802.75|15682.75|15802.75|15682.75|15801.33|15681.33|9
1648306430000|2022-03-26 14:53:50|15802.7|15682.7|15804.68|15684.68|15804.68|15684.68|15802.58|15682.58|9
1648306440000|2022-03-26 14:54:00|15805.01|15685.01|15805.54|15685.54|15805.54|15685.54|15805.01|15685.01|9
1648306450000|2022-03-26 14:54:10|15805.51|15685.51|15805.51|15685.51|15805.85|15685.85|15805.1|15685.1|9
1648306460000|2022-03-26 14:54:20|15805.57|15685.57|15805.97|15685.97|15806.81|15686.81|15805.57|15685.57|9
1648306470000|2022-03-26 14:54:30|15806.25|15686.25|15806.45|15686.45|15806.45|15686.45|15806.18|15686.18|8
1648306480000|2022-03-26 14:54:40|15806.33|15686.33|15806.92|15686.92|15806.92|15686.92|15806.33|15686.33|10
1648306490000|2022-03-26 14:54:50|15807.25|15687.25|15806.64|15686.64|15807.84|15687.84|15806.45|15686.45|9
1648306500000|2022-03-26 14:55:00|15806.44|15686.44|15809.35|15689.35|15809.35|15689.35|15806.44|15686.44|9
1648306510000|2022-03-26 14:55:10|15809.49|15689.49|15812.72|15692.72|15812.72|15692.72|15809.49|15689.49|10
1648306520000|2022-03-26 14:55:20|15812.67|15692.67|15812.88|15692.88|15812.88|15692.88|15812.66|15692.66|8
1648306530000|2022-03-26 14:55:30|15812.89|15692.89|15813.4|15693.4|15813.64|15693.64|15812.89|15692.89|8
1648306540000|2022-03-26 14:55:40|15813.49|15693.49|15812.65|15692.65|15813.49|15693.49|15812.65|15692.65|10
1648306550000|2022-03-26 14:55:50|15812.37|15692.37|15812.84|15692.84|15812.88|15692.88|15812.08|15692.08|10
1648306560000|2022-03-26 14:56:00|15812.9|15692.9|15813.07|15693.07|15813.15|15693.15|15812.9|15692.9|7
1648306570000|2022-03-26 14:56:10|15813.31|15693.31|15813.74|15693.74|15813.74|15693.74|15813.31|15693.31|7
1648306580000|2022-03-26 14:56:20|15813.89|15693.89|15815.9|15695.9|15815.9|15695.9|15813.89|15693.89|10
1648306590000|2022-03-26 14:56:30|15815.93|15695.93|15818.12|15698.12|15818.12|15698.12|15815.82|15695.82|10
1648306600000|2022-03-26 14:56:40|15817.98|15697.98|15818.6|15698.6|15818.72|15698.72|15817.98|15697.98|10
1648306610000|2022-03-26 14:56:50|15818.97|15698.97|15821.75|15701.75|15821.75|15701.75|15818.97|15698.97|10
1648306620000|2022-03-26 14:57:00|15821.74|15701.74|15824.03|15704.03|15824.03|15704.03|15821.47|15701.47|10
1648306630000|2022-03-26 14:57:10|15824.19|15704.19|15825.32|15705.32|15825.44|15705.44|15824.19|15704.19|9
1648306640000|2022-03-26 14:57:20|15825.44|15705.44|15827.58|15707.58|15827.58|15707.58|15825.44|15705.44|10
1648306650000|2022-03-26 14:57:30|15827.61|15707.61|15827.18|15707.18|15827.61|15707.61|15827.18|15707.18|9
1648306660000|2022-03-26 14:57:40|15827.23|15707.23|15827.4|15707.4|15827.7|15707.7|15827.23|15707.23|8
1648306670000|2022-03-26 14:57:50|15827.9|15707.9|15828.67|15708.67|15828.67|15708.67|15826.99|15706.99|10
1648306680000|2022-03-26 14:58:00|15828.65|15708.65|15828.59|15708.59|15829.01|15709.01|15828.59|15708.59|8
1648306690000|2022-03-26 14:58:10|15828.6|15708.6|15828.19|15708.19|15828.63|15708.63|15828.13|15708.13|10
1648306700000|2022-03-26 14:58:20|15828.31|15708.31|15828.1|15708.1|15828.37|15708.37|15828.1|15708.1|10
1648306710000|2022-03-26 14:58:30|15828.23|15708.23|15828.63|15708.63|15828.74|15708.74|15828.23|15708.23|10
1648306720000|2022-03-26 14:58:40|15828.6|15708.6|15829.58|15709.58|15829.58|15709.58|15827.89|15707.89|10
1648306730000|2022-03-26 14:58:50|15829.56|15709.56|15830|15710|15830|15710|15829.06|15709.06|10
1648306740000|2022-03-26 14:59:00|15830.11|15710.11|15830.08|15710.08|15830.57|15710.57|15830.08|15710.08|10
1648306750000|2022-03-26 14:59:10|15830.27|15710.27|15830.88|15710.88|15830.88|15710.88|15830.27|15710.27|9
1648306760000|2022-03-26 14:59:20|15830.91|15710.91|15834|15714|15834|15714|15830.91|15710.91|9
1648306770000|2022-03-26 14:59:30|15834.65|15714.65|15837.94|15717.94|15837.94|15717.94|15834.65|15714.65|9
1648306780000|2022-03-26 14:59:40|15837.9|15717.9|15839.67|15719.67|15839.97|15719.97|15837.9|15717.9|10
1648306790000|2022-03-26 14:59:50|15839.64|15719.64|15840.96|15720.96|15840.96|15720.96|15839.36|15719.36|10
1648306800000|2022-03-26 15:00:00|15841.42|15721.42|15841.67|15721.67|15841.67|15721.67|15841.03|15721.03|10
1648306810000|2022-03-26 15:00:10|15841.57|15721.57|15842.12|15722.12|15842.12|15722.12|15841.46|15721.46|10
1648306820000|2022-03-26 15:00:20|15843.06|15723.06|15843.55|15723.55|15844.63|15724.63|15843.06|15723.06|10
1648306830000|2022-03-26 15:00:30|15843.67|15723.67|15845.63|15725.63|15845.63|15725.63|15843.67|15723.67|9
1648306840000|2022-03-26 15:00:40|15845.43|15725.43|15846.25|15726.25|15846.29|15726.29|15845.43|15725.43|10
1648306850000|2022-03-26 15:00:50|15846.16|15726.16|15847.1|15727.1|15847.1|15727.1|15845.92|15725.92|10
1648306860000|2022-03-26 15:01:00|15847.15|15727.15|15848.46|15728.46|15848.46|15728.46|15847.05|15727.05|9
1648306870000|2022-03-26 15:01:10|15848.45|15728.45|15850.64|15730.64|15850.64|15730.64|15848.45|15728.45|9
1648306880000|2022-03-26 15:01:20|15852.79|15732.79|15856.15|15736.15|15856.15|15736.15|15852.79|15732.79|10
1648306890000|2022-03-26 15:01:30|15856.06|15736.06|15856.75|15736.75|15857.08|15737.08|15855.9|15735.9|9
1648306900000|2022-03-26 15:01:40|15856.43|15736.43|15854.89|15734.89|15856.43|15736.43|15854.88|15734.88|10
1648306910000|2022-03-26 15:01:50|15853.84|15733.84|15854.56|15734.56|15854.91|15734.91|15853.84|15733.84|9
1648306920000|2022-03-26 15:02:00|15854.63|15734.63|15853.99|15733.99|15854.63|15734.63|15853.92|15733.92|8
1648306930000|2022-03-26 15:02:10|15853.95|15733.95|15852.64|15732.64|15853.95|15733.95|15852.64|15732.64|8
1648306940000|2022-03-26 15:02:20|15852.53|15732.53|15850.87|15730.87|15852.88|15732.88|15850.87|15730.87|10
1648306950000|2022-03-26 15:02:30|15851.67|15731.67|15850.67|15730.67|15851.67|15731.67|15850.67|15730.67|10
1648306960000|2022-03-26 15:02:40|15850.77|15730.77|15849.09|15729.09|15850.77|15730.77|15849.09|15729.09|9
1648306970000|2022-03-26 15:02:50|15849.11|15729.11|15848.47|15728.47|15849.44|15729.44|15848.21|15728.21|9
1648306980000|2022-03-26 15:03:00|15848.64|15728.64|15847.84|15727.84|15848.64|15728.64|15847.71|15727.71|10
1648306990000|2022-03-26 15:03:10|15847.93|15727.93|15848.49|15728.49|15848.79|15728.79|15847.74|15727.74|8
1648307000000|2022-03-26 15:03:20|15848.64|15728.64|15847.08|15727.08|15848.67|15728.67|15846.84|15726.84|10
1648307010000|2022-03-26 15:03:30|15847.07|15727.07|15846.96|15726.96|15847.19|15727.19|15846.95|15726.95|10
1648307020000|2022-03-26 15:03:40|15846.41|15726.41|15846.46|15726.46|15846.48|15726.48|15846.16|15726.16|9
1648307030000|2022-03-26 15:03:50|15846.67|15726.67|15847.21|15727.21|15847.29|15727.29|15846.67|15726.67|8
1648307040000|2022-03-26 15:04:00|15847.42|15727.42|15848.55|15728.55|15848.62|15728.62|15847.42|15727.42|10
1648307050000|2022-03-26 15:04:10|15848.58|15728.58|15848.42|15728.42|15848.62|15728.62|15848.42|15728.42|10
1648307060000|2022-03-26 15:04:20|15848.86|15728.86|15849.35|15729.35|15850|15730|15848.86|15728.86|9
1648307070000|2022-03-26 15:04:30|15849.27|15729.27|15847.13|15727.13|15849.27|15729.27|15847.13|15727.13|9
1648307080000|2022-03-26 15:04:40|15846.65|15726.65|15845.78|15725.78|15847.09|15727.09|15845.78|15725.78|9
1648307090000|2022-03-26 15:04:50|15845.79|15725.79|15845.85|15725.85|15845.9|15725.9|15845.79|15725.79|9
1648307100000|2022-03-26 15:05:00|15845.93|15725.93|15846.33|15726.33|15846.99|15726.99|15845.77|15725.77|10
1648307110000|2022-03-26 15:05:10|15846.43|15726.43|15847.23|15727.23|15847.69|15727.69|15846.24|15726.24|10
1648307120000|2022-03-26 15:05:20|15847.24|15727.24|15847.9|15727.9|15847.9|15727.9|15847.24|15727.24|10
1648307130000|2022-03-26 15:05:30|15848.15|15728.15|15847.91|15727.91|15848.15|15728.15|15847.8|15727.8|8
1648307140000|2022-03-26 15:05:40|15847.87|15727.87|15849.59|15729.59|15849.59|15729.59|15847.87|15727.87|7
1648307150000|2022-03-26 15:05:50|15849.63|15729.63|15849.43|15729.43|15849.86|15729.86|15849.43|15729.43|10
1648307160000|2022-03-26 15:06:00|15849.61|15729.61|15850.4|15730.4|15851.15|15731.15|15849.61|15729.61|9
1648307170000|2022-03-26 15:06:10|15850.36|15730.36|15850.07|15730.07|15850.36|15730.36|15850.07|15730.07|10
1648307180000|2022-03-26 15:06:20|15850.06|15730.06|15849.84|15729.84|15850.06|15730.06|15849.53|15729.53|10
1648307190000|2022-03-26 15:06:30|15849.63|15729.63|15849.24|15729.24|15849.63|15729.63|15849.02|15729.02|9
1648307200000|2022-03-26 15:06:40|15849.04|15729.04|15848.93|15728.93|15849.37|15729.37|15848.93|15728.93|9
1648307210000|2022-03-26 15:06:50|15848.91|15728.91|15848.28|15728.28|15848.91|15728.91|15848.28|15728.28|10
1648307220000|2022-03-26 15:07:00|15848.11|15728.11|15848.46|15728.46|15848.67|15728.67|15848.08|15728.08|8
1648307230000|2022-03-26 15:07:10|15847.99|15727.99|15847.28|15727.28|15848.33|15728.33|15847.28|15727.28|9
1648307240000|2022-03-26 15:07:20|15847.19|15727.19|15846.48|15726.48|15847.2|15727.2|15846.23|15726.23|10
1648307250000|2022-03-26 15:07:30|15846.72|15726.72|15846.99|15726.99|15847.32|15727.32|15846.63|15726.63|9
1648307260000|2022-03-26 15:07:40|15847.22|15727.22|15848.27|15728.27|15848.43|15728.43|15847.22|15727.22|8
1648307270000|2022-03-26 15:07:50|15848.48|15728.48|15849.84|15729.84|15849.85|15729.85|15848.48|15728.48|10
1648307280000|2022-03-26 15:08:00|15849.81|15729.81|15849.1|15729.1|15849.81|15729.81|15848.68|15728.68|10
1648307290000|2022-03-26 15:08:10|15849.36|15729.36|15850.2|15730.2|15850.2|15730.2|15849.26|15729.26|9
1648307300000|2022-03-26 15:08:20|15850.29|15730.29|15850.86|15730.86|15850.86|15730.86|15850.26|15730.26|8
1648307310000|2022-03-26 15:08:30|15851.33|15731.33|15851.08|15731.08|15852.03|15732.03|15851.08|15731.08|10
1648307320000|2022-03-26 15:08:40|15851.21|15731.21|15851.31|15731.31|15851.31|15731.31|15850.98|15730.98|9
1648307330000|2022-03-26 15:08:50|15852.12|15732.12|15851.33|15731.33|15852.12|15732.12|15850.9|15730.9|8
1648307340000|2022-03-26 15:09:00|15851.59|15731.59|15851.09|15731.09|15851.59|15731.59|15851|15731|8
1648307350000|2022-03-26 15:09:10|15851.23|15731.23|15852.89|15732.89|15853.04|15733.04|15851.21|15731.21|10
1648307360000|2022-03-26 15:09:20|15852.83|15732.83|15852.82|15732.82|15853.11|15733.11|15852.65|15732.65|10
1648307370000|2022-03-26 15:09:30|15852.42|15732.42|15852.11|15732.11|15852.66|15732.66|15851.98|15731.98|8
1648307380000|2022-03-26 15:09:40|15852.19|15732.19|15852.75|15732.75|15852.75|15732.75|15852.05|15732.05|9
1648307390000|2022-03-26 15:09:50|15852.49|15732.49|15853.82|15733.82|15853.82|15733.82|15852.44|15732.44|10
1648307400000|2022-03-26 15:10:00|15854.05|15734.05|15859.69|15739.69|15859.69|15739.69|15853.51|15733.51|10
1648307410000|2022-03-26 15:10:10|15860.04|15740.04|15860.3|15740.3|15860.67|15740.67|15859.94|15739.94|10
1648307420000|2022-03-26 15:10:20|15859.97|15739.97|15859.27|15739.27|15859.97|15739.97|15859.27|15739.27|9
1648307430000|2022-03-26 15:10:30|15858.98|15738.98|15858.81|15738.81|15859.17|15739.17|15858.81|15738.81|9
1648307440000|2022-03-26 15:10:40|15858.95|15738.95|15859.31|15739.31|15859.31|15739.31|15858.8|15738.8|10
1648307450000|2022-03-26 15:10:50|15858.9|15738.9|15858.54|15738.54|15858.94|15738.94|15858.54|15738.54|10
1648307460000|2022-03-26 15:11:00|15858.57|15738.57|15858.35|15738.35|15858.75|15738.75|15858.35|15738.35|9
1648307470000|2022-03-26 15:11:10|15858.53|15738.53|15858.33|15738.33|15858.71|15738.71|15858.2|15738.2|10
1648307480000|2022-03-26 15:11:20|15858.37|15738.37|15857.56|15737.56|15858.37|15738.37|15857.56|15737.56|10
1648307490000|2022-03-26 15:11:30|15857.66|15737.66|15857.68|15737.68|15857.71|15737.71|15857.56|15737.56|6
1648307500000|2022-03-26 15:11:40|15857.77|15737.77|15857.62|15737.62|15857.81|15737.81|15857.52|15737.52|10
1648307510000|2022-03-26 15:11:50|15857.61|15737.61|15858.35|15738.35|15858.59|15738.59|15857.61|15737.61|10
1648307520000|2022-03-26 15:12:00|15858.46|15738.46|15857.28|15737.28|15858.7|15738.7|15857.28|15737.28|9
1648307530000|2022-03-26 15:12:10|15856.95|15736.95|15857.18|15737.18|15857.19|15737.19|15856.93|15736.93|8
1648307540000|2022-03-26 15:12:20|15857.34|15737.34|15855.45|15735.45|15857.34|15737.34|15855.45|15735.45|7
1648307550000|2022-03-26 15:12:30|15855.15|15735.15|15852.86|15732.86|15855.15|15735.15|15852.85|15732.85|10
1648307560000|2022-03-26 15:12:40|15852.97|15732.97|15851.97|15731.97|15852.97|15732.97|15851.9|15731.9|10
1648307570000|2022-03-26 15:12:50|15851.88|15731.88|15852.31|15732.31|15852.31|15732.31|15851.86|15731.86|7
1648307580000|2022-03-26 15:13:00|15852.17|15732.17|15853.79|15733.79|15854|15734|15852.17|15732.17|7
1648307590000|2022-03-26 15:13:10|15853.92|15733.92|15854.68|15734.68|15854.72|15734.72|15853.92|15733.92|7
1648307600000|2022-03-26 15:13:20|15855.65|15735.65|15855.59|15735.59|15855.85|15735.85|15855.59|15735.59|9
1648307610000|2022-03-26 15:13:30|15855.54|15735.54|15855.8|15735.8|15855.86|15735.86|15855.54|15735.54|7
1648307620000|2022-03-26 15:13:40|15855.83|15735.83|15856.2|15736.2|15856.21|15736.21|15855.83|15735.83|8
1648307630000|2022-03-26 15:13:50|15856.16|15736.16|15856.03|15736.03|15856.35|15736.35|15855.68|15735.68|7
1648307640000|2022-03-26 15:14:00|15856.05|15736.05|15855.26|15735.26|15856.49|15736.49|15855.21|15735.21|10
1648307650000|2022-03-26 15:14:10|15854.87|15734.87|15855.1|15735.1|15855.27|15735.27|15854.87|15734.87|7
1648307660000|2022-03-26 15:14:20|15855.03|15735.03|15854.88|15734.88|15855.13|15735.13|15854.87|15734.87|9
1648307670000|2022-03-26 15:14:30|15854.83|15734.83|15856.64|15736.64|15856.64|15736.64|15854.65|15734.65|10
1648307680000|2022-03-26 15:14:40|15856.3|15736.3|15858.37|15738.37|15858.37|15738.37|15856.3|15736.3|10
1648307690000|2022-03-26 15:14:50|15859.58|15739.58|15860.72|15740.72|15860.72|15740.72|15859.58|15739.58|9
1648307700000|2022-03-26 15:15:00|15860.75|15740.75|15859.74|15739.74|15861.52|15741.52|15859.28|15739.28|10
1648307710000|2022-03-26 15:15:10|15860.12|15740.12|15860.08|15740.08|15860.29|15740.29|15859.83|15739.83|8
1648307720000|2022-03-26 15:15:20|15859.98|15739.98|15861.53|15741.53|15861.76|15741.76|15859.98|15739.98|10
1648307730000|2022-03-26 15:15:30|15861.97|15741.97|15862.2|15742.2|15862.37|15742.37|15861.95|15741.95|10
1648307740000|2022-03-26 15:15:40|15862.6|15742.6|15862.79|15742.79|15862.82|15742.82|15862.45|15742.45|7
1648307750000|2022-03-26 15:15:50|15862.76|15742.76|15862.22|15742.22|15862.79|15742.79|15862.2|15742.2|10
1648307760000|2022-03-26 15:16:00|15862.24|15742.24|15861.93|15741.93|15862.89|15742.89|15861.8|15741.8|10
1648307770000|2022-03-26 15:16:10|15861.9|15741.9|15862.47|15742.47|15862.82|15742.82|15861.71|15741.71|9
1648307780000|2022-03-26 15:16:20|15861.09|15741.09|15860.06|15740.06|15861.1|15741.1|15859.89|15739.89|10
1648307790000|2022-03-26 15:16:30|15860.17|15740.17|15860.45|15740.45|15861.06|15741.06|15860.17|15740.17|10
1648307800000|2022-03-26 15:16:40|15860.32|15740.32|15860.57|15740.57|15860.57|15740.57|15860.18|15740.18|10
1648307810000|2022-03-26 15:16:50|15860.51|15740.51|15858.85|15738.85|15860.51|15740.51|15858.85|15738.85|6
1648307820000|2022-03-26 15:17:00|15859.66|15739.66|15857.42|15737.42|15859.66|15739.66|15857.42|15737.42|9
1648307830000|2022-03-26 15:17:10|15857.4|15737.4|15855.35|15735.35|15857.6|15737.6|15855.35|15735.35|9
1648307840000|2022-03-26 15:17:20|15855.32|15735.32|15854.08|15734.08|15855.34|15735.34|15854.08|15734.08|9
1648307850000|2022-03-26 15:17:30|15854.25|15734.25|15854.31|15734.31|15854.31|15734.31|15853.93|15733.93|7
1648307860000|2022-03-26 15:17:40|15854.27|15734.27|15854.55|15734.55|15854.58|15734.58|15854.27|15734.27|10
1648307870000|2022-03-26 15:17:50|15854.57|15734.57|15855.1|15735.1|15855.1|15735.1|15854.5|15734.5|8
1648307880000|2022-03-26 15:18:00|15855.14|15735.14|15854.58|15734.58|15855.22|15735.22|15854.58|15734.58|8
1648307890000|2022-03-26 15:18:10|15854.47|15734.47|15853.82|15733.82|15854.64|15734.64|15853.82|15733.82|10
1648307900000|2022-03-26 15:18:20|15853.87|15733.87|15852.45|15732.45|15853.87|15733.87|15852.14|15732.14|10
1648307910000|2022-03-26 15:18:30|15852.36|15732.36|15850.78|15730.78|15852.5|15732.5|15850.13|15730.13|10
1648307920000|2022-03-26 15:18:40|15850.72|15730.72|15850.32|15730.32|15850.72|15730.72|15850.29|15730.29|9
1648307930000|2022-03-26 15:18:50|15850.83|15730.83|15851.18|15731.18|15851.18|15731.18|15850.34|15730.34|9
1648307940000|2022-03-26 15:19:00|15851.34|15731.34|15851.95|15731.95|15852.01|15732.01|15851.34|15731.34|8
1648307950000|2022-03-26 15:19:10|15852.19|15732.19|15851.33|15731.33|15852.63|15732.63|15851.19|15731.19|10
1648307960000|2022-03-26 15:19:20|15851.31|15731.31|15850.81|15730.81|15851.31|15731.31|15850.44|15730.44|10
1648307970000|2022-03-26 15:19:30|15850.8|15730.8|15851.15|15731.15|15851.17|15731.17|15850.8|15730.8|10
1648307980000|2022-03-26 15:19:40|15851.22|15731.22|15850.26|15730.26|15851.22|15731.22|15850.06|15730.06|6
1648307990000|2022-03-26 15:19:50|15850.08|15730.08|15849.99|15729.99|15850.16|15730.16|15849.88|15729.88|9
1648308000000|2022-03-26 15:20:00|15849.76|15729.76|15851.05|15731.05|15851.12|15731.12|15849.44|15729.44|10
1648308010000|2022-03-26 15:20:10|15851.14|15731.14|15850.95|15730.95|15851.14|15731.14|15850.87|15730.87|10
1648308020000|2022-03-26 15:20:20|15851|15731|15849.54|15729.54|15851.22|15731.22|15849.54|15729.54|10
1648308030000|2022-03-26 15:20:30|15848.96|15728.96|15848.77|15728.77|15849.09|15729.09|15848.52|15728.52|10
1648308040000|2022-03-26 15:20:40|15848.76|15728.76|15849.81|15729.81|15849.99|15729.99|15848.76|15728.76|9
1648308050000|2022-03-26 15:20:50|15849.77|15729.77|15850.13|15730.13|15850.13|15730.13|15849.64|15729.64|9
1648308060000|2022-03-26 15:21:00|15850.36|15730.36|15850.44|15730.44|15850.44|15730.44|15850.15|15730.15|9
1648308070000|2022-03-26 15:21:10|15850.35|15730.35|15852.11|15732.11|15852.11|15732.11|15850.35|15730.35|8
1648308080000|2022-03-26 15:21:20|15851.92|15731.92|15852.28|15732.28|15852.79|15732.79|15851.92|15731.92|9
1648308090000|2022-03-26 15:21:30|15852.13|15732.13|15850.82|15730.82|15852.13|15732.13|15850.82|15730.82|10
1648308100000|2022-03-26 15:21:40|15850.84|15730.84|15852.41|15732.41|15852.41|15732.41|15850.79|15730.79|10
1648308110000|2022-03-26 15:21:50|15852.99|15732.99|15853.42|15733.42|15853.85|15733.85|15852.99|15732.99|10
1648308120000|2022-03-26 15:22:00|15853.33|15733.33|15853.52|15733.52|15853.62|15733.62|15853.22|15733.22|9
1648308130000|2022-03-26 15:22:10|15853.48|15733.48|15854.17|15734.17|15854.2|15734.2|15853.47|15733.47|9
1648308140000|2022-03-26 15:22:20|15854.37|15734.37|15854.79|15734.79|15854.95|15734.95|15854.37|15734.37|8
1648308150000|2022-03-26 15:22:30|15855.02|15735.02|15855.31|15735.31|15855.63|15735.63|15855.02|15735.02|8
1648308160000|2022-03-26 15:22:40|15855.5|15735.5|15855.01|15735.01|15855.63|15735.63|15855|15735|9
1648308170000|2022-03-26 15:22:50|15854.69|15734.69|15854.53|15734.53|15854.69|15734.69|15854.3|15734.3|10
1648308180000|2022-03-26 15:23:00|15855.36|15735.36|15855.06|15735.06|15855.9|15735.9|15855.06|15735.06|8
1648308190000|2022-03-26 15:23:10|15855.01|15735.01|15853.37|15733.37|15855.01|15735.01|15853.37|15733.37|10
1648308200000|2022-03-26 15:23:20|15853.39|15733.39|15854.8|15734.8|15854.8|15734.8|15853.39|15733.39|9
1648308210000|2022-03-26 15:23:30|15854.87|15734.87|15855.32|15735.32|15855.39|15735.39|15854.69|15734.69|8
1648308220000|2022-03-26 15:23:40|15855.52|15735.52|15855.3|15735.3|15855.52|15735.52|15855.21|15735.21|7
1648308230000|2022-03-26 15:23:50|15855.43|15735.43|15853.45|15733.45|15855.48|15735.48|15853.45|15733.45|8
1648308240000|2022-03-26 15:24:00|15853.46|15733.46|15854.41|15734.41|15854.41|15734.41|15853.28|15733.28|7
1648308250000|2022-03-26 15:24:10|15854.44|15734.44|15855.88|15735.88|15855.88|15735.88|15854.44|15734.44|10
1648308260000|2022-03-26 15:24:20|15856.02|15736.02|15856.22|15736.22|15856.33|15736.33|15856.02|15736.02|9
1648308270000|2022-03-26 15:24:30|15856.11|15736.11|15856|15736|15856.11|15736.11|15855.33|15735.33|9
1648308280000|2022-03-26 15:24:40|15855.85|15735.85|15855.59|15735.59|15856.14|15736.14|15855.59|15735.59|10
1648308290000|2022-03-26 15:24:50|15855.58|15735.58|15855.82|15735.82|15856.12|15736.12|15855.58|15735.58|10
1648308300000|2022-03-26 15:25:00|15855.62|15735.62|15856.22|15736.22|15856.22|15736.22|15855.62|15735.62|5
1648308310000|2022-03-26 15:25:10|15856.16|15736.16|15856.45|15736.45|15856.45|15736.45|15855.97|15735.97|10
1648308320000|2022-03-26 15:25:20|15856.8|15736.8|15859.87|15739.87|15859.87|15739.87|15856.8|15736.8|10
1648308330000|2022-03-26 15:25:30|15860.01|15740.01|15860.57|15740.57|15860.57|15740.57|15859.98|15739.98|10
1648308340000|2022-03-26 15:25:40|15860.6|15740.6|15861.4|15741.4|15861.4|15741.4|15860.6|15740.6|8
1648308350000|2022-03-26 15:25:50|15861.52|15741.52|15861.84|15741.84|15861.89|15741.89|15861.52|15741.52|8
1648308360000|2022-03-26 15:26:00|15861.86|15741.86|15862.97|15742.97|15863.29|15743.29|15861.86|15741.86|10
1648308370000|2022-03-26 15:26:10|15862.89|15742.89|15862.45|15742.45|15863.33|15743.33|15862.45|15742.45|9
1648308380000|2022-03-26 15:26:20|15862.43|15742.43|15862.29|15742.29|15863.05|15743.05|15862.24|15742.24|9
1648308390000|2022-03-26 15:26:30|15861.4|15741.4|15861.3|15741.3|15861.4|15741.4|15861.29|15741.29|5
1648308400000|2022-03-26 15:26:40|15861.51|15741.51|15862.73|15742.73|15862.77|15742.77|15861.51|15741.51|10
1648308410000|2022-03-26 15:26:50|15863.69|15743.69|15861.85|15741.85|15863.84|15743.84|15861.85|15741.85|10
1648308420000|2022-03-26 15:27:00|15861.48|15741.48|15860.45|15740.45|15861.48|15741.48|15860.45|15740.45|10
1648308430000|2022-03-26 15:27:10|15860.4|15740.4|15860.45|15740.45|15860.69|15740.69|15859.28|15739.28|9
1648308440000|2022-03-26 15:27:20|15860.5|15740.5|15862.08|15742.08|15862.08|15742.08|15860.5|15740.5|10
1648308450000|2022-03-26 15:27:30|15862|15742|15862.73|15742.73|15862.73|15742.73|15862|15742|10
1648308460000|2022-03-26 15:27:40|15862.79|15742.79|15861.08|15741.08|15863.04|15743.04|15860.61|15740.61|10
1648308470000|2022-03-26 15:27:50|15861.06|15741.06|15861.11|15741.11|15861.52|15741.52|15860.9|15740.9|10
1648308480000|2022-03-26 15:28:00|15861.09|15741.09|15861.89|15741.89|15861.9|15741.9|15861.09|15741.09|9
1648308490000|2022-03-26 15:28:10|15861.88|15741.88|15860.88|15740.88|15862.46|15742.46|15860.87|15740.87|8
1648308500000|2022-03-26 15:28:20|15860.82|15740.82|15861.64|15741.64|15861.64|15741.64|15860.82|15740.82|10
1648308510000|2022-03-26 15:28:30|15861.51|15741.51|15863.76|15743.76|15863.76|15743.76|15861.27|15741.27|10
1648308520000|2022-03-26 15:28:40|15863.98|15743.98|15864.69|15744.69|15864.69|15744.69|15863.89|15743.89|10
1648308530000|2022-03-26 15:28:50|15864.88|15744.88|15867.56|15747.56|15867.56|15747.56|15864.88|15744.88|8
1648308540000|2022-03-26 15:29:00|15867.3|15747.3|15866.6|15746.6|15867.62|15747.62|15866.59|15746.59|10
1648308550000|2022-03-26 15:29:10|15866.21|15746.21|15866.14|15746.14|15866.93|15746.93|15866.05|15746.05|8
1648308560000|2022-03-26 15:29:20|15866.32|15746.32|15866.48|15746.48|15866.61|15746.61|15866.25|15746.25|10
1648308570000|2022-03-26 15:29:30|15866.5|15746.5|15867.13|15747.13|15867.2|15747.2|15866.5|15746.5|9
1648308580000|2022-03-26 15:29:40|15867.36|15747.36|15867.91|15747.91|15867.91|15747.91|15867.36|15747.36|9
1648308590000|2022-03-26 15:29:50|15867.93|15747.93|15866.61|15746.61|15867.93|15747.93|15866.23|15746.23|10
1648308600000|2022-03-26 15:30:00|15867.04|15747.04|15864.66|15744.66|15867.04|15747.04|15864.66|15744.66|10
1648308610000|2022-03-26 15:30:10|15864.16|15744.16|15860.9|15740.9|15864.16|15744.16|15860.9|15740.9|9
1648308620000|2022-03-26 15:30:20|15860.91|15740.91|15860.53|15740.53|15861.2|15741.2|15860.4|15740.4|10
1648308630000|2022-03-26 15:30:30|15860.38|15740.38|15862.39|15742.39|15862.39|15742.39|15860.38|15740.38|10
1648308640000|2022-03-26 15:30:40|15862.36|15742.36|15861.36|15741.36|15862.73|15742.73|15861.36|15741.36|9
1648308650000|2022-03-26 15:30:50|15861.7|15741.7|15862.69|15742.69|15862.69|15742.69|15861.57|15741.57|10
1648308660000|2022-03-26 15:31:00|15863.3|15743.3|15863.8|15743.8|15864.1|15744.1|15863.3|15743.3|10
1648308670000|2022-03-26 15:31:10|15863.85|15743.85|15861.91|15741.91|15863.86|15743.86|15861.9|15741.9|10
1648308680000|2022-03-26 15:31:20|15861.93|15741.93|15860.67|15740.67|15861.93|15741.93|15860.67|15740.67|10
1648308690000|2022-03-26 15:31:30|15860.83|15740.83|15863.06|15743.06|15863.06|15743.06|15860.83|15740.83|10
1648308700000|2022-03-26 15:31:40|15863.34|15743.34|15864.13|15744.13|15864.25|15744.25|15863.34|15743.34|10
1648308710000|2022-03-26 15:31:50|15864.55|15744.55|15866.19|15746.19|15866.19|15746.19|15864.02|15744.02|10
1648308720000|2022-03-26 15:32:00|15866.34|15746.34|15869.07|15749.07|15869.33|15749.33|15866.34|15746.34|10
1648308730000|2022-03-26 15:32:10|15869.38|15749.38|15870.03|15750.03|15870.03|15750.03|15867.73|15747.73|10
1648308740000|2022-03-26 15:32:20|15869.79|15749.79|15873.33|15753.33|15873.33|15753.33|15869.79|15749.79|10
1648308750000|2022-03-26 15:32:30|15873.09|15753.09|15874.92|15754.92|15875.51|15755.51|15873.09|15753.09|10
1648308760000|2022-03-26 15:32:40|15874.77|15754.77|15875.1|15755.1|15875.69|15755.69|15874.53|15754.53|10
1648308770000|2022-03-26 15:32:50|15875.43|15755.43|15876.04|15756.04|15876.18|15756.18|15875.43|15755.43|10
1648308780000|2022-03-26 15:33:00|15876.32|15756.32|15877.15|15757.15|15877.15|15757.15|15876.32|15756.32|9
1648308790000|2022-03-26 15:33:10|15877.11|15757.11|15880.69|15760.69|15880.69|15760.69|15877.01|15757.01|10
1648308800000|2022-03-26 15:33:20|15880.72|15760.72|15881.77|15761.77|15881.85|15761.85|15880.72|15760.72|9
1648308810000|2022-03-26 15:33:30|15881.92|15761.92|15883.22|15763.22|15883.22|15763.22|15880.87|15760.87|10
1648308820000|2022-03-26 15:33:40|15883.23|15763.23|15885.37|15765.37|15885.37|15765.37|15883.23|15763.23|9
1648308830000|2022-03-26 15:33:50|15885.36|15765.36|15888.23|15768.23|15888.23|15768.23|15885.36|15765.36|10
1648308840000|2022-03-26 15:34:00|15890.4|15770.4|15892.17|15772.17|15892.43|15772.43|15890.4|15770.4|10
1648308850000|2022-03-26 15:34:10|15892.41|15772.41|15891.93|15771.93|15892.65|15772.65|15891.93|15771.93|10
1648308860000|2022-03-26 15:34:20|15891.79|15771.79|15889.53|15769.53|15891.85|15771.85|15889.36|15769.36|10
1648308870000|2022-03-26 15:34:30|15889.4|15769.4|15888.11|15768.11|15889.4|15769.4|15888.11|15768.11|7
1648308880000|2022-03-26 15:34:40|15887.6|15767.6|15886.61|15766.61|15888.39|15768.39|15886.51|15766.51|10
1648308890000|2022-03-26 15:34:50|15886.75|15766.75|15887.71|15767.71|15887.71|15767.71|15886.33|15766.33|10
1648308900000|2022-03-26 15:35:00|15887.95|15767.95|15888.85|15768.85|15889.09|15769.09|15887.95|15767.95|9
1648308910000|2022-03-26 15:35:10|15888.86|15768.86|15888.28|15768.28|15889.14|15769.14|15888.28|15768.28|9
1648308920000|2022-03-26 15:35:20|15889.46|15769.46|15890.31|15770.31|15890.31|15770.31|15889.46|15769.46|10
1648308930000|2022-03-26 15:35:30|15890.2|15770.2|15890.15|15770.15|15890.66|15770.66|15890.15|15770.15|10
1648308940000|2022-03-26 15:35:40|15890.29|15770.29|15891.69|15771.69|15891.69|15771.69|15890.23|15770.23|9
1648308950000|2022-03-26 15:35:50|15891.91|15771.91|15896.48|15776.48|15896.48|15776.48|15891.91|15771.91|10
1648308960000|2022-03-26 15:36:00|15897.03|15777.03|15899.66|15779.66|15900.04|15780.04|15897.03|15777.03|10
1648308970000|2022-03-26 15:36:10|15899.33|15779.33|15898.38|15778.38|15899.62|15779.62|15898.38|15778.38|9
1648308980000|2022-03-26 15:36:20|15898.21|15778.21|15897.71|15777.71|15898.21|15778.21|15897.33|15777.33|10
1648308990000|2022-03-26 15:36:30|15897.7|15777.7|15900.07|15780.07|15900.07|15780.07|15897.7|15777.7|10
1648309000000|2022-03-26 15:36:40|15899.21|15779.21|15896.81|15776.81|15899.21|15779.21|15895.76|15775.76|10
1648309010000|2022-03-26 15:36:50|15896.79|15776.79|15897.07|15777.07|15897.23|15777.23|15896.04|15776.04|10
1648309020000|2022-03-26 15:37:00|15897.56|15777.56|15898.83|15778.83|15898.83|15778.83|15897.56|15777.56|10
1648309030000|2022-03-26 15:37:10|15898.88|15778.88|15899.75|15779.75|15899.75|15779.75|15898.43|15778.43|10
1648309040000|2022-03-26 15:37:20|15899.5|15779.5|15901.64|15781.64|15901.64|15781.64|15899.5|15779.5|10
1648309050000|2022-03-26 15:37:30|15902.77|15782.77|15906.68|15786.68|15906.68|15786.68|15902.57|15782.57|10
1648309060000|2022-03-26 15:37:40|15906.41|15786.41|15908.76|15788.76|15909.22|15789.22|15906.41|15786.41|10
1648309070000|2022-03-26 15:37:50|15907.74|15787.74|15906.81|15786.81|15907.74|15787.74|15906.81|15786.81|7
1648309080000|2022-03-26 15:38:00|15906.73|15786.73|15908.72|15788.72|15908.72|15788.72|15906.6|15786.6|9
1648309090000|2022-03-26 15:38:10|15908.66|15788.66|15908.46|15788.46|15908.66|15788.66|15907.96|15787.96|10
1648309100000|2022-03-26 15:38:20|15908.57|15788.57|15908.61|15788.61|15909.22|15789.22|15908.31|15788.31|10
1648309110000|2022-03-26 15:38:30|15908.59|15788.59|15907.55|15787.55|15909.42|15789.42|15907.41|15787.41|10
1648309120000|2022-03-26 15:38:40|15907.66|15787.66|15907.49|15787.49|15907.66|15787.66|15907|15787|10
1648309130000|2022-03-26 15:38:50|15907.4|15787.4|15909.3|15789.3|15909.3|15789.3|15907.4|15787.4|10
1648309140000|2022-03-26 15:39:00|15909.51|15789.51|15911.17|15791.17|15911.6|15791.6|15909.47|15789.47|10
1648309150000|2022-03-26 15:39:10|15911.37|15791.37|15910.74|15790.74|15911.37|15791.37|15909.86|15789.86|9
1648309160000|2022-03-26 15:39:20|15909.63|15789.63|15908.69|15788.69|15909.63|15789.63|15908.53|15788.53|10
1648309170000|2022-03-26 15:39:30|15909.08|15789.08|15909.35|15789.35|15909.38|15789.38|15908.89|15788.89|8
1648309180000|2022-03-26 15:39:40|15909.3|15789.3|15909.22|15789.22|15909.58|15789.58|15909.22|15789.22|10
1648309190000|2022-03-26 15:39:50|15909.21|15789.21|15908.93|15788.93|15909.21|15789.21|15908.82|15788.82|7
1648309200000|2022-03-26 15:40:00|15909|15789|15908.52|15788.52|15909.73|15789.73|15908.31|15788.31|10
1648309210000|2022-03-26 15:40:10|15908.45|15788.45|15907.62|15787.62|15908.49|15788.49|15907.62|15787.62|10
1648309220000|2022-03-26 15:40:20|15907.8|15787.8|15906.79|15786.79|15908.23|15788.23|15906.79|15786.79|10
1648309230000|2022-03-26 15:40:30|15906.96|15786.96|15906.49|15786.49|15906.97|15786.97|15906.34|15786.34|9
1648309240000|2022-03-26 15:40:40|15906.35|15786.35|15905.35|15785.35|15906.57|15786.57|15905.35|15785.35|8
1648309250000|2022-03-26 15:40:50|15905.44|15785.44|15905.14|15785.14|15905.64|15785.64|15905.14|15785.14|10
1648309260000|2022-03-26 15:41:00|15905.4|15785.4|15908.27|15788.27|15908.27|15788.27|15905.4|15785.4|10
1648309270000|2022-03-26 15:41:10|15908.66|15788.66|15910.04|15790.04|15910.15|15790.15|15908.62|15788.62|9
1648309280000|2022-03-26 15:41:20|15910.06|15790.06|15909.91|15789.91|15910.14|15790.14|15909.77|15789.77|9
1648309290000|2022-03-26 15:41:30|15909.59|15789.59|15910.25|15790.25|15910.3|15790.3|15909.26|15789.26|10
1648309300000|2022-03-26 15:41:40|15909.81|15789.81|15910.77|15790.77|15910.77|15790.77|15909.81|15789.81|10
1648309310000|2022-03-26 15:41:50|15910.81|15790.81|15910.1|15790.1|15911.14|15791.14|15910.1|15790.1|9
1648309320000|2022-03-26 15:42:00|15909.92|15789.92|15910.54|15790.54|15910.54|15790.54|15909.79|15789.79|10
1648309330000|2022-03-26 15:42:10|15910.88|15790.88|15911.48|15791.48|15911.71|15791.71|15910.88|15790.88|10
1648309340000|2022-03-26 15:42:20|15911.72|15791.72|15912.12|15792.12|15912.38|15792.38|15911.41|15791.41|8
1648309350000|2022-03-26 15:42:30|15912.32|15792.32|15913.2|15793.2|15913.29|15793.29|15912.13|15792.13|9
1648309360000|2022-03-26 15:42:40|15913.13|15793.13|15914.73|15794.73|15914.73|15794.73|15912.76|15792.76|10
1648309370000|2022-03-26 15:42:50|15915.02|15795.02|15920.06|15800.06|15920.06|15800.06|15915.02|15795.02|10
1648309380000|2022-03-26 15:43:00|15919.69|15799.69|15919.67|15799.67|15919.69|15799.69|15918.55|15798.55|10
1648309390000|2022-03-26 15:43:10|15919.79|15799.79|15919.41|15799.41|15920.12|15800.12|15919.41|15799.41|9
1648309400000|2022-03-26 15:43:20|15919.35|15799.35|15919.71|15799.71|15920.15|15800.15|15919.13|15799.13|10
1648309410000|2022-03-26 15:43:30|15920.7|15800.7|15922.09|15802.09|15922.09|15802.09|15920.7|15800.7|9
1648309420000|2022-03-26 15:43:40|15922.17|15802.17|15922.64|15802.64|15922.64|15802.64|15921.56|15801.56|10
1648309430000|2022-03-26 15:43:50|15922.68|15802.68|15922.9|15802.9|15923.17|15803.17|15922.68|15802.68|10
1648309440000|2022-03-26 15:44:00|15922.91|15802.91|15922.36|15802.36|15923.51|15803.51|15922.36|15802.36|8
1648309450000|2022-03-26 15:44:10|15922.07|15802.07|15923.6|15803.6|15923.69|15803.69|15922.07|15802.07|9
1648309460000|2022-03-26 15:44:20|15923.53|15803.53|15923.68|15803.68|15923.9|15803.9|15923.42|15803.42|10
1648309470000|2022-03-26 15:44:30|15923.41|15803.41|15921.32|15801.32|15923.41|15803.41|15921.31|15801.31|10
1648309480000|2022-03-26 15:44:40|15921.29|15801.29|15919.83|15799.83|15921.29|15801.29|15919.8|15799.8|10
1648309490000|2022-03-26 15:44:50|15919.72|15799.72|15920.27|15800.27|15920.36|15800.36|15919.64|15799.64|8
1648309500000|2022-03-26 15:45:00|15920.26|15800.26|15920.11|15800.11|15920.52|15800.52|15919.96|15799.96|10
1648309510000|2022-03-26 15:45:10|15919.9|15799.9|15919.21|15799.21|15919.9|15799.9|15919.21|15799.21|8
1648309520000|2022-03-26 15:45:20|15919.35|15799.35|15917.9|15797.9|15919.38|15799.38|15917.9|15797.9|10
1648309530000|2022-03-26 15:45:30|15918.12|15798.12|15917.6|15797.6|15918.12|15798.12|15917.6|15797.6|10
1648309540000|2022-03-26 15:45:40|15917.74|15797.74|15917.32|15797.32|15917.84|15797.84|15917.01|15797.01|10
1648309550000|2022-03-26 15:45:50|15917.02|15797.02|15917.39|15797.39|15917.39|15797.39|15916.95|15796.95|10
1648309560000|2022-03-26 15:46:00|15917.32|15797.32|15915.56|15795.56|15917.32|15797.32|15915.45|15795.45|10
1648309570000|2022-03-26 15:46:10|15915.5|15795.5|15914.87|15794.87|15915.63|15795.63|15914.8|15794.8|10
1648309580000|2022-03-26 15:46:20|15915.21|15795.21|15915.24|15795.24|15915.39|15795.39|15914.88|15794.88|9
1648309590000|2022-03-26 15:46:30|15915.21|15795.21|15912.61|15792.61|15915.21|15795.21|15912.61|15792.61|9
1648309600000|2022-03-26 15:46:40|15912.75|15792.75|15912.57|15792.57|15912.75|15792.75|15912.21|15792.21|7
1648309610000|2022-03-26 15:46:50|15912.54|15792.54|15914.29|15794.29|15914.29|15794.29|15912.54|15792.54|10
1648309620000|2022-03-26 15:47:00|15914.41|15794.41|15913.75|15793.75|15914.41|15794.41|15913.75|15793.75|10
1648309630000|2022-03-26 15:47:10|15913.51|15793.51|15913.48|15793.48|15913.51|15793.51|15912.95|15792.95|10
1648309640000|2022-03-26 15:47:20|15913.53|15793.53|15914.45|15794.45|15914.45|15794.45|15913.53|15793.53|10
1648309650000|2022-03-26 15:47:30|15914.23|15794.23|15914.79|15794.79|15914.96|15794.96|15913.79|15793.79|10
1648309660000|2022-03-26 15:47:40|15915.01|15795.01|15914.87|15794.87|15915.16|15795.16|15914.23|15794.23|10
1648309670000|2022-03-26 15:47:50|15914.72|15794.72|15914.22|15794.22|15914.77|15794.77|15914.21|15794.21|9
1648309680000|2022-03-26 15:48:00|15914.13|15794.13|15913.17|15793.17|15914.13|15794.13|15913.17|15793.17|8
1648309690000|2022-03-26 15:48:10|15913.32|15793.32|15910.88|15790.88|15913.32|15793.32|15910.88|15790.88|9
1648309700000|2022-03-26 15:48:20|15911.05|15791.05|15911.02|15791.02|15911.07|15791.07|15910.66|15790.66|10
1648309710000|2022-03-26 15:48:30|15910.91|15790.91|15908.89|15788.89|15911.03|15791.03|15908.89|15788.89|10
1648309720000|2022-03-26 15:48:40|15908.62|15788.62|15907.72|15787.72|15908.71|15788.71|15907.62|15787.62|9
1648309730000|2022-03-26 15:48:50|15908.22|15788.22|15907.86|15787.86|15908.22|15788.22|15907.79|15787.79|10
1648309740000|2022-03-26 15:49:00|15907.2|15787.2|15905.34|15785.34|15907.37|15787.37|15905.28|15785.28|10
1648309750000|2022-03-26 15:49:10|15905.73|15785.73|15905.12|15785.12|15905.82|15785.82|15904.83|15784.83|10
1648309760000|2022-03-26 15:49:20|15905.2|15785.2|15905.74|15785.74|15905.74|15785.74|15905.2|15785.2|9
1648309770000|2022-03-26 15:49:30|15905.79|15785.79|15907.63|15787.63|15907.63|15787.63|15905.79|15785.79|8
1648309780000|2022-03-26 15:49:40|15907.95|15787.95|15907.36|15787.36|15907.98|15787.98|15906.97|15786.97|9
1648309790000|2022-03-26 15:49:50|15907.5|15787.5|15908.97|15788.97|15908.97|15788.97|15907.31|15787.31|10
1648309800000|2022-03-26 15:50:00|15908.9|15788.9|15908.26|15788.26|15909.07|15789.07|15908.26|15788.26|9
1648309810000|2022-03-26 15:50:10|15908.01|15788.01|15906.34|15786.34|15908.01|15788.01|15906.34|15786.34|9
1648309820000|2022-03-26 15:50:20|15906.21|15786.21|15903.34|15783.34|15906.21|15786.21|15903.34|15783.34|10
1648309830000|2022-03-26 15:50:30|15902.08|15782.08|15901.53|15781.53|15902.08|15782.08|15901|15781|10
1648309840000|2022-03-26 15:50:40|15901.24|15781.24|15900.44|15780.44|15901.24|15781.24|15900.23|15780.23|10
1648309850000|2022-03-26 15:50:50|15900.66|15780.66|15898.94|15778.94|15900.8|15780.8|15897.73|15777.73|10
1648309860000|2022-03-26 15:51:00|15899.11|15779.11|15899.22|15779.22|15899.34|15779.34|15899.07|15779.07|9
1648309870000|2022-03-26 15:51:10|15899.14|15779.14|15898.5|15778.5|15899.36|15779.36|15898.41|15778.41|10
1648309880000|2022-03-26 15:51:20|15898.08|15778.08|15895.79|15775.79|15898.12|15778.12|15895.79|15775.79|10
1648309890000|2022-03-26 15:51:30|15895.63|15775.63|15893.92|15773.92|15896.19|15776.19|15893.92|15773.92|10
1648309900000|2022-03-26 15:51:40|15893.11|15773.11|15890.48|15770.48|15893.33|15773.33|15890.48|15770.48|10
1648309910000|2022-03-26 15:51:50|15890.78|15770.78|15893.21|15773.21|15893.21|15773.21|15890.78|15770.78|10
1648309920000|2022-03-26 15:52:00|15893.38|15773.38|15896.57|15776.57|15896.57|15776.57|15893.38|15773.38|9
1648309930000|2022-03-26 15:52:10|15897.42|15777.42|15901.47|15781.47|15901.47|15781.47|15897.42|15777.42|10
1648309940000|2022-03-26 15:52:20|15901.31|15781.31|15902.16|15782.16|15902.93|15782.93|15901.31|15781.31|10
1648309950000|2022-03-26 15:52:30|15901.99|15781.99|15897|15777|15901.99|15781.99|15897|15777|10
1648309960000|2022-03-26 15:52:40|15896.13|15776.13|15893.84|15773.84|15896.13|15776.13|15893.84|15773.84|10
1648309970000|2022-03-26 15:52:50|15892.6|15772.6|15886.99|15766.99|15892.6|15772.6|15886.61|15766.61|10
1648309980000|2022-03-26 15:53:00|15886.97|15766.97|15887.38|15767.38|15887.51|15767.51|15886.97|15766.97|10
1648309990000|2022-03-26 15:53:10|15887.47|15767.47|15886|15766|15887.69|15767.69|15886|15766|10
1648310000000|2022-03-26 15:53:20|15885.81|15765.81|15885.1|15765.1|15885.81|15765.81|15885.1|15765.1|10
1648310010000|2022-03-26 15:53:30|15884.54|15764.54|15882.77|15762.77|15884.54|15764.54|15882.63|15762.63|10
1648310020000|2022-03-26 15:53:40|15882.03|15762.03|15879.11|15759.11|15882.03|15762.03|15879.11|15759.11|9
1648310030000|2022-03-26 15:53:50|15878.89|15758.89|15878.14|15758.14|15878.89|15758.89|15877.84|15757.84|10
1648310040000|2022-03-26 15:54:00|15877.94|15757.94|15878.45|15758.45|15879.17|15759.17|15877.94|15757.94|10
1648310050000|2022-03-26 15:54:10|15878.44|15758.44|15875.94|15755.94|15878.73|15758.73|15875.94|15755.94|10
1648310060000|2022-03-26 15:54:20|15875.86|15755.86|15877.02|15757.02|15877.02|15757.02|15875.86|15755.86|10
1648310070000|2022-03-26 15:54:30|15877.35|15757.35|15877.65|15757.65|15878.29|15758.29|15877.35|15757.35|9
1648310080000|2022-03-26 15:54:40|15876.68|15756.68|15876.69|15756.69|15876.74|15756.74|15876.67|15756.67|5
1648310090000|2022-03-26 15:54:50|15876.8|15756.8|15878.24|15758.24|15878.26|15758.26|15876.8|15756.8|9
1648310100000|2022-03-26 15:55:00|15878.16|15758.16|15878.65|15758.65|15878.69|15758.69|15877.99|15757.99|10
1648310110000|2022-03-26 15:55:10|15878.59|15758.59|15880.28|15760.28|15880.34|15760.34|15878.59|15758.59|10
1648310120000|2022-03-26 15:55:20|15880.41|15760.41|15879.86|15759.86|15880.41|15760.41|15879.86|15759.86|8
1648310130000|2022-03-26 15:55:30|15879.2|15759.2|15877.02|15757.02|15879.21|15759.21|15877.02|15757.02|10
1648310140000|2022-03-26 15:55:40|15877.19|15757.19|15876.51|15756.51|15877.19|15757.19|15876.51|15756.51|10
1648310150000|2022-03-26 15:55:50|15876.14|15756.14|15875.72|15755.72|15876.64|15756.64|15875.51|15755.51|10
1648310160000|2022-03-26 15:56:00|15875.66|15755.66|15876.67|15756.67|15876.89|15756.89|15875.24|15755.24|10
1648310170000|2022-03-26 15:56:10|15875.98|15755.98|15875.08|15755.08|15876.2|15756.2|15875.07|15755.07|10
1648310180000|2022-03-26 15:56:20|15875.32|15755.32|15872.84|15752.84|15875.72|15755.72|15872.84|15752.84|10
1648310190000|2022-03-26 15:56:30|15872.58|15752.58|15872.73|15752.73|15872.79|15752.79|15872.58|15752.58|9
1648310200000|2022-03-26 15:56:40|15872.72|15752.72|15874.06|15754.06|15874.06|15754.06|15872.72|15752.72|9
1648310210000|2022-03-26 15:56:50|15874.19|15754.19|15873.26|15753.26|15875.11|15755.11|15873.26|15753.26|10
1648310220000|2022-03-26 15:57:00|15873.49|15753.49|15872.93|15752.93|15873.49|15753.49|15872.79|15752.79|10
1648310230000|2022-03-26 15:57:10|15872.94|15752.94|15873.75|15753.75|15873.75|15753.75|15872.48|15752.48|9
1648310240000|2022-03-26 15:57:20|15874.66|15754.66|15874.88|15754.88|15875.07|15755.07|15874.66|15754.66|10
1648310250000|2022-03-26 15:57:30|15874.87|15754.87|15874.8|15754.8|15875.51|15755.51|15874.57|15754.57|10
1648310260000|2022-03-26 15:57:40|15874.11|15754.11|15872.84|15752.84|15874.11|15754.11|15872.75|15752.75|9
1648310270000|2022-03-26 15:57:50|15872.91|15752.91|15873.25|15753.25|15873.32|15753.32|15872.84|15752.84|10
1648310280000|2022-03-26 15:58:00|15873.27|15753.27|15873.17|15753.17|15873.45|15753.45|15873.16|15753.16|7
1648310290000|2022-03-26 15:58:10|15873.32|15753.32|15873.04|15753.04|15873.32|15753.32|15873.04|15753.04|9
1648310300000|2022-03-26 15:58:20|15873.15|15753.15|15873.49|15753.49|15873.49|15753.49|15873.1|15753.1|10
1648310310000|2022-03-26 15:58:30|15873.44|15753.44|15872.73|15752.73|15873.44|15753.44|15872.73|15752.73|9
1648310320000|2022-03-26 15:58:40|15872.66|15752.66|15871.38|15751.38|15872.69|15752.69|15871.38|15751.38|9
1648310330000|2022-03-26 15:58:50|15871.04|15751.04|15869.05|15749.05|15871.04|15751.04|15869.05|15749.05|9
1648310340000|2022-03-26 15:59:00|15868.76|15748.76|15868.25|15748.25|15868.78|15748.78|15867.56|15747.56|10
1648310350000|2022-03-26 15:59:10|15868.29|15748.29|15870.06|15750.06|15870.12|15750.12|15868.29|15748.29|10
1648310360000|2022-03-26 15:59:20|15870.11|15750.11|15870.92|15750.92|15870.92|15750.92|15870.11|15750.11|9
1648310370000|2022-03-26 15:59:30|15872.41|15752.41|15872.28|15752.28|15872.7|15752.7|15872.28|15752.28|10
1648310380000|2022-03-26 15:59:40|15872.64|15752.64|15872.81|15752.81|15873.03|15753.03|15872.55|15752.55|10
1648310390000|2022-03-26 15:59:50|15872.86|15752.86|15873.31|15753.31|15873.41|15753.41|15872.18|15752.18|10
1648310400000|2022-03-26 16:00:00|15873.48|15753.48|15873.65|15753.65|15873.65|15753.65|15872.92|15752.92|10
1648310410000|2022-03-26 16:00:10|15873.79|15753.79|15873.54|15753.54|15873.79|15753.79|15873.53|15753.53|10
1648310420000|2022-03-26 16:00:20|15873.39|15753.39|15872.02|15752.02|15873.71|15753.71|15872.02|15752.02|9
1648310430000|2022-03-26 16:00:30|15871.71|15751.71|15870.95|15750.95|15871.71|15751.71|15870.95|15750.95|9
1648310440000|2022-03-26 16:00:40|15870.89|15750.89|15870.54|15750.54|15870.89|15750.89|15870.19|15750.19|10
1648310450000|2022-03-26 16:00:50|15870.41|15750.41|15871.58|15751.58|15872.09|15752.09|15870.41|15750.41|9
1648310460000|2022-03-26 16:01:00|15871.83|15751.83|15870.88|15750.88|15871.83|15751.83|15870.88|15750.88|10
1648310470000|2022-03-26 16:01:10|15870.78|15750.78|15870.4|15750.4|15870.79|15750.79|15869.98|15749.98|10
1648310480000|2022-03-26 16:01:20|15869.93|15749.93|15868.47|15748.47|15869.93|15749.93|15868.26|15748.26|10
1648310490000|2022-03-26 16:01:30|15868.56|15748.56|15868.55|15748.55|15868.81|15748.81|15868.4|15748.4|10
1648310500000|2022-03-26 16:01:40|15868.37|15748.37|15870.66|15750.66|15870.81|15750.81|15868.37|15748.37|10
1648310510000|2022-03-26 16:01:50|15870.83|15750.83|15872.04|15752.04|15872.96|15752.96|15870.71|15750.71|10
1648310520000|2022-03-26 16:02:00|15872.24|15752.24|15873.33|15753.33|15873.33|15753.33|15872.24|15752.24|10
1648310530000|2022-03-26 16:02:10|15873.34|15753.34|15876.85|15756.85|15876.85|15756.85|15873.31|15753.31|10
1648310540000|2022-03-26 16:02:20|15877.51|15757.51|15879.48|15759.48|15879.48|15759.48|15877.25|15757.25|9
1648310550000|2022-03-26 16:02:30|15879.32|15759.32|15879.46|15759.46|15879.46|15759.46|15879.15|15759.15|9
1648310560000|2022-03-26 16:02:40|15879.52|15759.52|15878.76|15758.76|15879.94|15759.94|15878.76|15758.76|8
1648310570000|2022-03-26 16:02:50|15878.54|15758.54|15876.89|15756.89|15878.54|15758.54|15876.89|15756.89|8
1648310580000|2022-03-26 16:03:00|15876.38|15756.38|15873.9|15753.9|15876.38|15756.38|15873.9|15753.9|10
1648310590000|2022-03-26 16:03:10|15873.35|15753.35|15873.2|15753.2|15873.53|15753.53|15873.09|15753.09|10
1648310600000|2022-03-26 16:03:20|15873.27|15753.27|15873.21|15753.21|15873.29|15753.29|15872.88|15752.88|8
1648310610000|2022-03-26 16:03:30|15873.15|15753.15|15872.21|15752.21|15873.15|15753.15|15872.21|15752.21|7
1648310620000|2022-03-26 16:03:40|15872.43|15752.43|15872.56|15752.56|15872.9|15752.9|15872.43|15752.43|8
1648310630000|2022-03-26 16:03:50|15872.61|15752.61|15869.81|15749.81|15872.61|15752.61|15869.81|15749.81|9
1648310640000|2022-03-26 16:04:00|15869.85|15749.85|15869.34|15749.34|15870.07|15750.07|15869.34|15749.34|9
1648310650000|2022-03-26 16:04:10|15869.27|15749.27|15868.09|15748.09|15869.93|15749.93|15868.03|15748.03|9
1648310660000|2022-03-26 16:04:20|15867.98|15747.98|15869.54|15749.54|15869.54|15749.54|15867.08|15747.08|10
1648310670000|2022-03-26 16:04:30|15869.47|15749.47|15869.55|15749.55|15870.09|15750.09|15868.99|15748.99|10
1648310680000|2022-03-26 16:04:40|15869.99|15749.99|15869.74|15749.74|15870.46|15750.46|15869.74|15749.74|10
1648310690000|2022-03-26 16:04:50|15869.72|15749.72|15870.81|15750.81|15870.81|15750.81|15869.45|15749.45|10
1648310700000|2022-03-26 16:05:00|15870.86|15750.86|15868.81|15748.81|15870.98|15750.98|15868.81|15748.81|10
1648310710000|2022-03-26 16:05:10|15868.65|15748.65|15868.11|15748.11|15868.94|15748.94|15868.11|15748.11|10
1648310720000|2022-03-26 16:05:20|15868.15|15748.15|15867.81|15747.81|15868.88|15748.88|15867.81|15747.81|10
1648310730000|2022-03-26 16:05:30|15868.02|15748.02|15868.73|15748.73|15868.73|15748.73|15867.81|15747.81|9
1648310740000|2022-03-26 16:05:40|15868.86|15748.86|15869.25|15749.25|15869.52|15749.52|15868.86|15748.86|10
1648310750000|2022-03-26 16:05:50|15869.28|15749.28|15872.49|15752.49|15872.49|15752.49|15869.28|15749.28|10
1648310760000|2022-03-26 16:06:00|15872.37|15752.37|15871.25|15751.25|15872.38|15752.38|15871.25|15751.25|8
1648310770000|2022-03-26 16:06:10|15870.36|15750.36|15869.68|15749.68|15870.36|15750.36|15869.33|15749.33|10
1648310780000|2022-03-26 16:06:20|15869.44|15749.44|15869.59|15749.59|15869.66|15749.66|15869.08|15749.08|9
1648310790000|2022-03-26 16:06:30|15869.31|15749.31|15869.53|15749.53|15869.62|15749.62|15869.3|15749.3|8
1648310800000|2022-03-26 16:06:40|15869.57|15749.57|15869.24|15749.24|15870.35|15750.35|15869.24|15749.24|9
1648310810000|2022-03-26 16:06:50|15869.33|15749.33|15869.49|15749.49|15869.49|15749.49|15869.03|15749.03|8
1648310820000|2022-03-26 16:07:00|15869.7|15749.7|15870.96|15750.96|15870.96|15750.96|15869.7|15749.7|10
1648310830000|2022-03-26 16:07:10|15871.2|15751.2|15870.02|15750.02|15871.2|15751.2|15869.66|15749.66|10
1648310840000|2022-03-26 16:07:20|15869.95|15749.95|15868.89|15748.89|15870.38|15750.38|15868.89|15748.89|10
1648310850000|2022-03-26 16:07:30|15869|15749|15869.33|15749.33|15869.39|15749.39|15868.65|15748.65|9
1648310860000|2022-03-26 16:07:40|15869.66|15749.66|15870.81|15750.81|15870.84|15750.84|15869.66|15749.66|10
1648310870000|2022-03-26 16:07:50|15870.18|15750.18|15868.72|15748.72|15870.26|15750.26|15868.72|15748.72|10
1648310880000|2022-03-26 16:08:00|15868.48|15748.48|15868|15748|15868.48|15748.48|15867.74|15747.74|9
1648310890000|2022-03-26 16:08:10|15867.91|15747.91|15866.93|15746.93|15867.91|15747.91|15866.9|15746.9|9
1648310900000|2022-03-26 16:08:20|15866.08|15746.08|15864.15|15744.15|15866.08|15746.08|15863.95|15743.95|10
1648310910000|2022-03-26 16:08:30|15863.75|15743.75|15861.31|15741.31|15863.75|15743.75|15861.31|15741.31|10
1648310920000|2022-03-26 16:08:40|15861.37|15741.37|15860.11|15740.11|15861.37|15741.37|15859.52|15739.52|10
1648310930000|2022-03-26 16:08:50|15859.85|15739.85|15859.73|15739.73|15859.86|15739.86|15859.42|15739.42|10
1648310940000|2022-03-26 16:09:00|15859.75|15739.75|15859.9|15739.9|15860.45|15740.45|15859.75|15739.75|10
1648310950000|2022-03-26 16:09:10|15859.34|15739.34|15854.17|15734.17|15859.34|15739.34|15854.17|15734.17|10
1648310960000|2022-03-26 16:09:20|15853.95|15733.95|15853.97|15733.97|15854.19|15734.19|15853.32|15733.32|10
1648310970000|2022-03-26 16:09:30|15854.08|15734.08|15854.56|15734.56|15854.56|15734.56|15853.07|15733.07|10
1648310980000|2022-03-26 16:09:40|15854.95|15734.95|15854.08|15734.08|15855.18|15735.18|15854.08|15734.08|9
1648310990000|2022-03-26 16:09:50|15854|15734|15854.94|15734.94|15855.1|15735.1|15854|15734|10
1648311000000|2022-03-26 16:10:00|15855.08|15735.08|15855.93|15735.93|15855.93|15735.93|15854.75|15734.75|10
1648311010000|2022-03-26 16:10:10|15856.15|15736.15|15857.17|15737.17|15857.17|15737.17|15856.15|15736.15|9
1648311020000|2022-03-26 16:10:20|15857.88|15737.88|15858.36|15738.36|15858.36|15738.36|15857.67|15737.67|10
1648311030000|2022-03-26 16:10:30|15858.33|15738.33|15856.86|15736.86|15858.33|15738.33|15856.72|15736.72|10
1648311040000|2022-03-26 16:10:40|15856.9|15736.9|15857.83|15737.83|15857.83|15737.83|15856.82|15736.82|10
1648311050000|2022-03-26 16:10:50|15857.82|15737.82|15860.12|15740.12|15860.12|15740.12|15857.82|15737.82|10
1648311060000|2022-03-26 16:11:00|15860.02|15740.02|15861.53|15741.53|15861.53|15741.53|15860.02|15740.02|9
1648311070000|2022-03-26 16:11:10|15862.4|15742.4|15864.06|15744.06|15864.06|15744.06|15862.4|15742.4|8
1648311080000|2022-03-26 16:11:20|15864.01|15744.01|15865.17|15745.17|15865.17|15745.17|15864.01|15744.01|10
1648311090000|2022-03-26 16:11:30|15865.2|15745.2|15866.03|15746.03|15866.03|15746.03|15865.19|15745.19|8
1648311100000|2022-03-26 16:11:40|15865.99|15745.99|15867.57|15747.57|15867.57|15747.57|15865.93|15745.93|8
1648311110000|2022-03-26 16:11:50|15867.5|15747.5|15867.96|15747.96|15867.96|15747.96|15867.5|15747.5|9
1648311120000|2022-03-26 16:12:00|15867.98|15747.98|15869.68|15749.68|15869.68|15749.68|15867.98|15747.98|10
1648311130000|2022-03-26 16:12:10|15869.7|15749.7|15869.96|15749.96|15869.99|15749.99|15869.64|15749.64|8
1648311140000|2022-03-26 16:12:20|15869.92|15749.92|15867.18|15747.18|15869.92|15749.92|15867.18|15747.18|9
1648311150000|2022-03-26 16:12:30|15867.33|15747.33|15866.63|15746.63|15867.33|15747.33|15866.41|15746.41|10
1648311160000|2022-03-26 16:12:40|15866.68|15746.68|15866.46|15746.46|15867.15|15747.15|15866.46|15746.46|10
1648311170000|2022-03-26 16:12:50|15866.33|15746.33|15866.15|15746.15|15866.33|15746.33|15865.62|15745.62|9
1648311180000|2022-03-26 16:13:00|15866|15746|15865.4|15745.4|15866.1|15746.1|15865.4|15745.4|9
1648311190000|2022-03-26 16:13:10|15865.51|15745.51|15865.38|15745.38|15865.59|15745.59|15865.09|15745.09|10
1648311200000|2022-03-26 16:13:20|15865.43|15745.43|15865.9|15745.9|15866.16|15746.16|15865.31|15745.31|9
1648311210000|2022-03-26 16:13:30|15865.86|15745.86|15864.66|15744.66|15865.86|15745.86|15864.65|15744.65|5
1648311220000|2022-03-26 16:13:40|15864.58|15744.58|15866.31|15746.31|15866.39|15746.39|15864.58|15744.58|10
1648311230000|2022-03-26 16:13:50|15866.44|15746.44|15866.91|15746.91|15866.91|15746.91|15866.28|15746.28|10
1648311240000|2022-03-26 16:14:00|15867|15747|15868.1|15748.1|15868.14|15748.14|15867|15747|9
1648311250000|2022-03-26 16:14:10|15868.01|15748.01|15867.61|15747.61|15868.02|15748.02|15867.6|15747.6|9
1648311260000|2022-03-26 16:14:20|15867.56|15747.56|15867.64|15747.64|15867.64|15747.64|15867.12|15747.12|9
1648311270000|2022-03-26 16:14:30|15867.66|15747.66|15868.2|15748.2|15868.38|15748.38|15866.93|15746.93|10
1648311280000|2022-03-26 16:14:40|15868.38|15748.38|15868.55|15748.55|15868.55|15748.55|15868.27|15748.27|7
1648311290000|2022-03-26 16:14:50|15868.26|15748.26|15870.27|15750.27|15870.27|15750.27|15868.2|15748.2|8
1648311300000|2022-03-26 16:15:00|15870.2|15750.2|15868.95|15748.95|15870.62|15750.62|15868.95|15748.95|10
1648311310000|2022-03-26 16:15:10|15868.46|15748.46|15866|15746|15868.46|15748.46|15866|15746|10
1648311320000|2022-03-26 16:15:20|15865.78|15745.78|15865.74|15745.74|15866.5|15746.5|15865.68|15745.68|10
1648311330000|2022-03-26 16:15:30|15865.68|15745.68|15866.31|15746.31|15866.9|15746.9|15865.68|15745.68|10
1648311340000|2022-03-26 16:15:40|15866.47|15746.47|15864.56|15744.56|15866.48|15746.48|15864.56|15744.56|10
1648311350000|2022-03-26 16:15:50|15864.29|15744.29|15863.51|15743.51|15864.29|15744.29|15863.35|15743.35|10
1648311360000|2022-03-26 16:16:00|15863.55|15743.55|15861.43|15741.43|15863.56|15743.56|15861.36|15741.36|10
1648311370000|2022-03-26 16:16:10|15861.51|15741.51|15860.68|15740.68|15861.51|15741.51|15860.68|15740.68|10
1648311380000|2022-03-26 16:16:20|15860.57|15740.57|15860.16|15740.16|15860.57|15740.57|15859.88|15739.88|10
1648311390000|2022-03-26 16:16:30|15860.15|15740.15|15860.19|15740.19|15860.33|15740.33|15859.81|15739.81|9
1648311400000|2022-03-26 16:16:40|15860|15740|15857.83|15737.83|15860.02|15740.02|15857.83|15737.83|10
1648311410000|2022-03-26 16:16:50|15857.61|15737.61|15856.77|15736.77|15857.73|15737.73|15856.77|15736.77|10
1648311420000|2022-03-26 16:17:00|15856.78|15736.78|15854.92|15734.92|15857.03|15737.03|15854.84|15734.84|10
1648311430000|2022-03-26 16:17:10|15855.23|15735.23|15857.73|15737.73|15857.73|15737.73|15855.12|15735.12|10
1648311440000|2022-03-26 16:17:20|15857.94|15737.94|15859.3|15739.3|15859.3|15739.3|15857.94|15737.94|10
1648311450000|2022-03-26 16:17:30|15859.39|15739.39|15862.6|15742.6|15862.6|15742.6|15859.39|15739.39|10
1648311460000|2022-03-26 16:17:40|15863.43|15743.43|15865.96|15745.96|15865.96|15745.96|15863.41|15743.41|10
1648311470000|2022-03-26 16:17:50|15866.34|15746.34|15869.24|15749.24|15869.28|15749.28|15866.34|15746.34|10
1648311480000|2022-03-26 16:18:00|15869.26|15749.26|15872.51|15752.51|15872.51|15752.51|15869.26|15749.26|10
1648311490000|2022-03-26 16:18:10|15872.37|15752.37|15874.11|15754.11|15874.11|15754.11|15871.51|15751.51|9
1648311500000|2022-03-26 16:18:20|15874.06|15754.06|15877.75|15757.75|15878.39|15758.39|15874.06|15754.06|10
1648311510000|2022-03-26 16:18:30|15878.4|15758.4|15880.56|15760.56|15880.85|15760.85|15878.07|15758.07|10
1648311520000|2022-03-26 16:18:40|15880.71|15760.71|15881.56|15761.56|15881.74|15761.74|15880.71|15760.71|10
1648311530000|2022-03-26 16:18:50|15881.79|15761.79|15883.7|15763.7|15883.72|15763.72|15881.79|15761.79|9
1648311540000|2022-03-26 16:19:00|15883.48|15763.48|15884.37|15764.37|15884.37|15764.37|15883.48|15763.48|9
1648311550000|2022-03-26 16:19:10|15884.72|15764.72|15889.24|15769.24|15889.24|15769.24|15884.65|15764.65|9
1648311560000|2022-03-26 16:19:20|15889.21|15769.21|15890.44|15770.44|15891.13|15771.13|15889.21|15769.21|10
1648311570000|2022-03-26 16:19:30|15890.8|15770.8|15890.82|15770.82|15890.82|15770.82|15890.42|15770.42|9
1648311580000|2022-03-26 16:19:40|15890.89|15770.89|15891.32|15771.32|15891.36|15771.36|15890.81|15770.81|10
1648311590000|2022-03-26 16:19:50|15891.17|15771.17|15889.37|15769.37|15891.17|15771.17|15889.37|15769.37|9
1648311600000|2022-03-26 16:20:00|15889.28|15769.28|15890.58|15770.58|15890.63|15770.63|15889.28|15769.28|10
1648311610000|2022-03-26 16:20:10|15890.39|15770.39|15890.52|15770.52|15890.59|15770.59|15890.3|15770.3|9
1648311620000|2022-03-26 16:20:20|15890.49|15770.49|15892.59|15772.59|15892.59|15772.59|15890.49|15770.49|10
1648311630000|2022-03-26 16:20:30|15892.65|15772.65|15892.91|15772.91|15892.99|15772.99|15892.65|15772.65|10
1648311640000|2022-03-26 16:20:40|15892.95|15772.95|15894.59|15774.59|15895.54|15775.54|15892.89|15772.89|10
1648311650000|2022-03-26 16:20:50|15894.87|15774.87|15895.01|15775.01|15895.19|15775.19|15894.86|15774.86|9
1648311660000|2022-03-26 16:21:00|15894.9|15774.9|15895.27|15775.27|15895.27|15775.27|15894.9|15774.9|9
1648311670000|2022-03-26 16:21:10|15895.22|15775.22|15896.51|15776.51|15896.51|15776.51|15895.22|15775.22|10
1648311680000|2022-03-26 16:21:20|15896.68|15776.68|15897.04|15777.04|15897.04|15777.04|15896.59|15776.59|10
1648311690000|2022-03-26 16:21:30|15896.77|15776.77|15895.8|15775.8|15896.82|15776.82|15895.65|15775.65|9
1648311700000|2022-03-26 16:21:40|15895.63|15775.63|15896.04|15776.04|15896.1|15776.1|15895.63|15775.63|9
1648311710000|2022-03-26 16:21:50|15895.98|15775.98|15897.45|15777.45|15897.45|15777.45|15895.98|15775.98|9
1648311720000|2022-03-26 16:22:00|15897.46|15777.46|15899.24|15779.24|15899.24|15779.24|15897.27|15777.27|10
1648311730000|2022-03-26 16:22:10|15899.31|15779.31|15899.51|15779.51|15899.51|15779.51|15899.02|15779.02|8
1648311740000|2022-03-26 16:22:20|15900.15|15780.15|15901.07|15781.07|15901.07|15781.07|15900.11|15780.11|9
1648311750000|2022-03-26 16:22:30|15901.2|15781.2|15902.82|15782.82|15902.89|15782.89|15901.2|15781.2|10
1648311760000|2022-03-26 16:22:40|15902.79|15782.79|15902.1|15782.1|15902.79|15782.79|15902.1|15782.1|10
1648311770000|2022-03-26 16:22:50|15902.04|15782.04|15902.08|15782.08|15902.9|15782.9|15902.04|15782.04|10
1648311780000|2022-03-26 16:23:00|15902.14|15782.14|15902.18|15782.18|15902.18|15782.18|15901.88|15781.88|7
1648311790000|2022-03-26 16:23:10|15902.79|15782.79|15903.47|15783.47|15903.54|15783.54|15902.79|15782.79|10
1648311800000|2022-03-26 16:23:20|15903.39|15783.39|15902.74|15782.74|15903.71|15783.71|15902.74|15782.74|10
1648311810000|2022-03-26 16:23:30|15902.62|15782.62|15902.49|15782.49|15902.62|15782.62|15902.11|15782.11|10
1648311820000|2022-03-26 16:23:40|15902.53|15782.53|15902.93|15782.93|15902.93|15782.93|15902.53|15782.53|8
1648311830000|2022-03-26 16:23:50|15902.88|15782.88|15902.68|15782.68|15902.95|15782.95|15902.68|15782.68|8
1648311840000|2022-03-26 16:24:00|15903.02|15783.02|15902.78|15782.78|15903.02|15783.02|15902.68|15782.68|8
1648311850000|2022-03-26 16:24:10|15902.8|15782.8|15903.96|15783.96|15903.99|15783.99|15902.8|15782.8|10
1648311860000|2022-03-26 16:24:20|15904.61|15784.61|15905.47|15785.47|15905.47|15785.47|15904.61|15784.61|9
1648311870000|2022-03-26 16:24:30|15905.82|15785.82|15906.38|15786.38|15906.38|15786.38|15905.62|15785.62|7
1648311880000|2022-03-26 16:24:40|15906.4|15786.4|15906.14|15786.14|15906.93|15786.93|15906.14|15786.14|10
1648311890000|2022-03-26 16:24:50|15906.04|15786.04|15905.84|15785.84|15906.95|15786.95|15905.84|15785.84|10
1648311900000|2022-03-26 16:25:00|15905.9|15785.9|15906.76|15786.76|15906.76|15786.76|15905.9|15785.9|9
1648311910000|2022-03-26 16:25:10|15906.71|15786.71|15907.67|15787.67|15907.81|15787.81|15906.71|15786.71|10
1648311920000|2022-03-26 16:25:20|15907.66|15787.66|15907.06|15787.06|15907.72|15787.72|15907.06|15787.06|10
1648311930000|2022-03-26 16:25:30|15907.5|15787.5|15908.01|15788.01|15908.01|15788.01|15907.35|15787.35|10
1648311940000|2022-03-26 16:25:40|15908.19|15788.19|15908.06|15788.06|15908.27|15788.27|15907.97|15787.97|10
1648311950000|2022-03-26 16:25:50|15908.4|15788.4|15909.97|15789.97|15909.97|15789.97|15908.18|15788.18|9
1648311960000|2022-03-26 16:26:00|15909.92|15789.92|15910.03|15790.03|15910.42|15790.42|15909.73|15789.73|10
1648311970000|2022-03-26 16:26:10|15910.04|15790.04|15909.03|15789.03|15910.04|15790.04|15909.03|15789.03|9
1648311980000|2022-03-26 16:26:20|15909.05|15789.05|15909.35|15789.35|15909.35|15789.35|15908.87|15788.87|9
1648311990000|2022-03-26 16:26:30|15909.37|15789.37|15909.84|15789.84|15909.95|15789.95|15909.36|15789.36|9
1648312000000|2022-03-26 16:26:40|15910.21|15790.21|15910.84|15790.84|15910.84|15790.84|15910.07|15790.07|10
1648312010000|2022-03-26 16:26:50|15911.27|15791.27|15911.1|15791.1|15911.27|15791.27|15910.99|15790.99|10
1648312020000|2022-03-26 16:27:00|15911.4|15791.4|15913.03|15793.03|15913.03|15793.03|15911.36|15791.36|10
1648312030000|2022-03-26 16:27:10|15913.18|15793.18|15912.11|15792.11|15913.19|15793.19|15912.11|15792.11|10
1648312040000|2022-03-26 16:27:20|15912.39|15792.39|15911.97|15791.97|15912.5|15792.5|15911.97|15791.97|10
1648312050000|2022-03-26 16:27:30|15912.09|15792.09|15912.65|15792.65|15912.65|15792.65|15911.81|15791.81|9
1648312060000|2022-03-26 16:27:40|15912.73|15792.73|15911.3|15791.3|15912.73|15792.73|15911.3|15791.3|8
1648312070000|2022-03-26 16:27:50|15912.16|15792.16|15913.43|15793.43|15913.43|15793.43|15912.16|15792.16|9
1648312080000|2022-03-26 16:28:00|15913.33|15793.33|15911.94|15791.94|15913.33|15793.33|15911.94|15791.94|10
1648312090000|2022-03-26 16:28:10|15912.07|15792.07|15912.15|15792.15|15912.43|15792.43|15911.94|15791.94|10
1648312100000|2022-03-26 16:28:20|15913.23|15793.23|15913.52|15793.52|15913.63|15793.63|15913.09|15793.09|10
1648312110000|2022-03-26 16:28:30|15913.56|15793.56|15912.5|15792.5|15913.79|15793.79|15912.5|15792.5|10
1648312120000|2022-03-26 16:28:40|15912.14|15792.14|15911.36|15791.36|15912.14|15792.14|15911.36|15791.36|10
1648312130000|2022-03-26 16:28:50|15911.38|15791.38|15913.15|15793.15|15913.15|15793.15|15911.07|15791.07|10
1648312140000|2022-03-26 16:29:00|15913.23|15793.23|15913.04|15793.04|15913.43|15793.43|15912.99|15792.99|10
1648312150000|2022-03-26 16:29:10|15912.81|15792.81|15911.13|15791.13|15912.87|15792.87|15911.13|15791.13|9
1648312160000|2022-03-26 16:29:20|15910.72|15790.72|15909.45|15789.45|15910.72|15790.72|15909.45|15789.45|10
1648312170000|2022-03-26 16:29:30|15908.83|15788.83|15907.98|15787.98|15908.83|15788.83|15907.8|15787.8|9
1648312180000|2022-03-26 16:29:40|15908.15|15788.15|15908.06|15788.06|15908.33|15788.33|15908.06|15788.06|10
1648312190000|2022-03-26 16:29:50|15908.02|15788.02|15906.74|15786.74|15908.16|15788.16|15906.47|15786.47|10
1648312200000|2022-03-26 16:30:00|15906.9|15786.9|15906.58|15786.58|15906.9|15786.9|15906.58|15786.58|10
1648312210000|2022-03-26 16:30:10|15906.65|15786.65|15905.52|15785.52|15906.84|15786.84|15905.52|15785.52|10
1648312220000|2022-03-26 16:30:20|15905.22|15785.22|15904.59|15784.59|15906.84|15786.84|15904.59|15784.59|10
1648312230000|2022-03-26 16:30:30|15904.35|15784.35|15903.89|15783.89|15904.35|15784.35|15903.45|15783.45|10
1648312240000|2022-03-26 16:30:40|15903.81|15783.81|15903.94|15783.94|15904.15|15784.15|15903.43|15783.43|10
1648312250000|2022-03-26 16:30:50|15903.79|15783.79|15905.04|15785.04|15905.04|15785.04|15903.69|15783.69|10
1648312260000|2022-03-26 16:31:00|15905.09|15785.09|15903.41|15783.41|15905.09|15785.09|15903.41|15783.41|10
1648312270000|2022-03-26 16:31:10|15903.4|15783.4|15900.39|15780.39|15903.4|15783.4|15900.39|15780.39|9
1648312280000|2022-03-26 16:31:20|15900.46|15780.46|15899.67|15779.67|15900.46|15780.46|15899.41|15779.41|9
1648312290000|2022-03-26 16:31:30|15899.69|15779.69|15899.39|15779.39|15899.75|15779.75|15899.3|15779.3|10
1648312300000|2022-03-26 16:31:40|15899.48|15779.48|15898.55|15778.55|15899.48|15779.48|15898.02|15778.02|8
1648312310000|2022-03-26 16:31:50|15898.54|15778.54|15900.48|15780.48|15900.48|15780.48|15898.54|15778.54|9
1648312320000|2022-03-26 16:32:00|15900.56|15780.56|15902.6|15782.6|15902.6|15782.6|15900.56|15780.56|9
1648312330000|2022-03-26 16:32:10|15902.55|15782.55|15904.4|15784.4|15904.4|15784.4|15902.55|15782.55|10
1648312340000|2022-03-26 16:32:20|15904.57|15784.57|15905.36|15785.36|15905.54|15785.54|15904.57|15784.57|10
1648312350000|2022-03-26 16:32:30|15905.79|15785.79|15906.02|15786.02|15906.41|15786.41|15905.79|15785.79|9
1648312360000|2022-03-26 16:32:40|15905.94|15785.94|15906.74|15786.74|15906.74|15786.74|15905.92|15785.92|10
1648312370000|2022-03-26 16:32:50|15907.04|15787.04|15909.08|15789.08|15909.08|15789.08|15907.04|15787.04|10
1648312380000|2022-03-26 16:33:00|15909|15789|15910.22|15790.22|15910.27|15790.27|15909|15789|10
1648312390000|2022-03-26 16:33:10|15910.71|15790.71|15910.46|15790.46|15910.71|15790.71|15910.34|15790.34|9
1648312400000|2022-03-26 16:33:20|15909.89|15789.89|15907.38|15787.38|15909.89|15789.89|15907.38|15787.38|9
1648312410000|2022-03-26 16:33:30|15907.53|15787.53|15908.92|15788.92|15908.92|15788.92|15907.53|15787.53|10
1648312420000|2022-03-26 16:33:40|15908.82|15788.82|15907.81|15787.81|15908.83|15788.83|15907.81|15787.81|9
1648312430000|2022-03-26 16:33:50|15907.47|15787.47|15908.36|15788.36|15908.36|15788.36|15907.47|15787.47|8
1648312440000|2022-03-26 16:34:00|15909.59|15789.59|15907.67|15787.67|15909.59|15789.59|15907.67|15787.67|8
1648312450000|2022-03-26 16:34:10|15907.65|15787.65|15909.36|15789.36|15909.36|15789.36|15907.37|15787.37|10
1648312460000|2022-03-26 16:34:20|15910.09|15790.09|15911.22|15791.22|15911.22|15791.22|15910.09|15790.09|8
1648312470000|2022-03-26 16:34:30|15911.42|15791.42|15911.83|15791.83|15911.83|15791.83|15911.01|15791.01|8
1648312480000|2022-03-26 16:34:40|15910.93|15790.93|15913.91|15793.91|15913.91|15793.91|15910.93|15790.93|10
1648312490000|2022-03-26 16:34:50|15914.09|15794.09|15914.55|15794.55|15914.83|15794.83|15913.47|15793.47|10
1648312500000|2022-03-26 16:35:00|15914.21|15794.21|15915.77|15795.77|15915.77|15795.77|15914.17|15794.17|9
1648312510000|2022-03-26 16:35:10|15915.79|15795.79|15913.75|15793.75|15915.88|15795.88|15913.75|15793.75|10
1648312520000|2022-03-26 16:35:20|15913.7|15793.7|15911.33|15791.33|15913.7|15793.7|15911.33|15791.33|10
1648312530000|2022-03-26 16:35:30|15911.38|15791.38|15911.71|15791.71|15911.74|15791.74|15911.15|15791.15|9
1648312540000|2022-03-26 16:35:40|15912.01|15792.01|15912.87|15792.87|15912.99|15792.99|15912.01|15792.01|8
1648312550000|2022-03-26 16:35:50|15912.9|15792.9|15913.24|15793.24|15913.24|15793.24|15912.26|15792.26|10
1648312560000|2022-03-26 16:36:00|15912.98|15792.98|15913.69|15793.69|15913.69|15793.69|15912.95|15792.95|9
1648312570000|2022-03-26 16:36:10|15913.51|15793.51|15914.2|15794.2|15914.22|15794.22|15913.51|15793.51|9
1648312580000|2022-03-26 16:36:20|15914.3|15794.3|15915.48|15795.48|15915.48|15795.48|15913.78|15793.78|9
1648312590000|2022-03-26 16:36:30|15916.2|15796.2|15913.55|15793.55|15916.2|15796.2|15913.55|15793.55|10
1648312600000|2022-03-26 16:36:40|15913.45|15793.45|15913.21|15793.21|15913.45|15793.45|15912.97|15792.97|10
1648312610000|2022-03-26 16:36:50|15913.35|15793.35|15914.1|15794.1|15914.1|15794.1|15912.82|15792.82|9
1648312620000|2022-03-26 16:37:00|15914.56|15794.56|15914.45|15794.45|15915.08|15795.08|15913.76|15793.76|9
1648312630000|2022-03-26 16:37:10|15914.49|15794.49|15914.24|15794.24|15914.57|15794.57|15914.11|15794.11|9
1648312640000|2022-03-26 16:37:20|15914.67|15794.67|15915.57|15795.57|15915.66|15795.66|15914.55|15794.55|10
1648312650000|2022-03-26 16:37:30|15915.55|15795.55|15915.39|15795.39|15915.77|15795.77|15915.39|15795.39|8
1648312660000|2022-03-26 16:37:40|15915.14|15795.14|15914.09|15794.09|15915.14|15795.14|15913.89|15793.89|10
1648312670000|2022-03-26 16:37:50|15913.97|15793.97|15913.22|15793.22|15914.25|15794.25|15913.22|15793.22|10
1648312680000|2022-03-26 16:38:00|15913.4|15793.4|15912.93|15792.93|15913.4|15793.4|15912.77|15792.77|10
1648312690000|2022-03-26 16:38:10|15912.95|15792.95|15909.72|15789.72|15912.99|15792.99|15909.72|15789.72|10
1648312700000|2022-03-26 16:38:20|15909.28|15789.28|15908.69|15788.69|15909.28|15789.28|15907.8|15787.8|9
1648312710000|2022-03-26 16:38:30|15908.28|15788.28|15907.59|15787.59|15908.28|15788.28|15907.59|15787.59|8
1648312720000|2022-03-26 16:38:40|15907.62|15787.62|15907.62|15787.62|15907.7|15787.7|15906.66|15786.66|10
1648312730000|2022-03-26 16:38:50|15907.43|15787.43|15907.14|15787.14|15907.95|15787.95|15907.14|15787.14|10
1648312740000|2022-03-26 16:39:00|15907.23|15787.23|15906.57|15786.57|15907.23|15787.23|15906.23|15786.23|10
1648312750000|2022-03-26 16:39:10|15905.53|15785.53|15905.02|15785.02|15905.77|15785.77|15905.02|15785.02|8
1648312760000|2022-03-26 16:39:20|15905.41|15785.41|15904.24|15784.24|15905.41|15785.41|15904.15|15784.15|10
1648312770000|2022-03-26 16:39:30|15904.43|15784.43|15904.97|15784.97|15904.97|15784.97|15904.43|15784.43|7
1648312780000|2022-03-26 16:39:40|15904.83|15784.83|15904.81|15784.81|15904.99|15784.99|15904.43|15784.43|9
1648312790000|2022-03-26 16:39:50|15905.06|15785.06|15904.63|15784.63|15905.51|15785.51|15904.59|15784.59|8
1648312800000|2022-03-26 16:40:00|15904.14|15784.14|15905.6|15785.6|15905.76|15785.76|15904.14|15784.14|10
1648312810000|2022-03-26 16:40:10|15905.65|15785.65|15905.5|15785.5|15906.19|15786.19|15905.5|15785.5|9
1648312820000|2022-03-26 16:40:20|15905.12|15785.12|15905.03|15785.03|15905.12|15785.12|15904.1|15784.1|10
1648312830000|2022-03-26 16:40:30|15904.99|15784.99|15906|15786|15906.18|15786.18|15904.99|15784.99|9
1648312840000|2022-03-26 16:40:40|15905.97|15785.97|15906.69|15786.69|15906.69|15786.69|15905.6|15785.6|10
1648312850000|2022-03-26 16:40:50|15906.56|15786.56|15906.06|15786.06|15906.56|15786.56|15905.88|15785.88|10
1648312860000|2022-03-26 16:41:00|15905.98|15785.98|15905.99|15785.99|15906.13|15786.13|15905.39|15785.39|10
1648312870000|2022-03-26 16:41:10|15905.61|15785.61|15905.38|15785.38|15905.61|15785.61|15905.25|15785.25|10
1648312880000|2022-03-26 16:41:20|15905.18|15785.18|15904.77|15784.77|15905.24|15785.24|15904.61|15784.61|10
1648312890000|2022-03-26 16:41:30|15904.85|15784.85|15903.8|15783.8|15904.85|15784.85|15903.8|15783.8|10
1648312900000|2022-03-26 16:41:40|15903.84|15783.84|15903.76|15783.76|15903.96|15783.96|15903.72|15783.72|10
1648312910000|2022-03-26 16:41:50|15903.8|15783.8|15904.43|15784.43|15904.43|15784.43|15903.8|15783.8|9
1648312920000|2022-03-26 16:42:00|15904.58|15784.58|15905.12|15785.12|15905.12|15785.12|15904.58|15784.58|9
1648312930000|2022-03-26 16:42:10|15904.91|15784.91|15903.72|15783.72|15905.02|15785.02|15903.72|15783.72|9
1648312940000|2022-03-26 16:42:20|15903.8|15783.8|15905.27|15785.27|15905.27|15785.27|15903.8|15783.8|10
1648312950000|2022-03-26 16:42:30|15905.24|15785.24|15906.47|15786.47|15906.47|15786.47|15905.24|15785.24|9
1648312960000|2022-03-26 16:42:40|15907.72|15787.72|15908.3|15788.3|15908.3|15788.3|15907.67|15787.67|10
1648312970000|2022-03-26 16:42:50|15908.2|15788.2|15909.49|15789.49|15909.66|15789.66|15908.09|15788.09|10
1648312980000|2022-03-26 16:43:00|15909.77|15789.77|15908.87|15788.87|15909.77|15789.77|15908.87|15788.87|9
1648312990000|2022-03-26 16:43:10|15907.9|15787.9|15908.92|15788.92|15908.92|15788.92|15907.9|15787.9|7
1648313000000|2022-03-26 16:43:20|15909.03|15789.03|15909.63|15789.63|15909.63|15789.63|15908.85|15788.85|9
1648313010000|2022-03-26 16:43:30|15909.58|15789.58|15911.41|15791.41|15911.41|15791.41|15909.58|15789.58|10
1648313020000|2022-03-26 16:43:40|15911.74|15791.74|15912.05|15792.05|15912.15|15792.15|15911.74|15791.74|10
1648313030000|2022-03-26 16:43:50|15912.06|15792.06|15913.22|15793.22|15913.22|15793.22|15912.06|15792.06|9
1648313040000|2022-03-26 16:44:00|15912.9|15792.9|15915.35|15795.35|15915.35|15795.35|15912.9|15792.9|9
1648313050000|2022-03-26 16:44:10|15915.29|15795.29|15914.34|15794.34|15915.3|15795.3|15914.09|15794.09|10
1648313060000|2022-03-26 16:44:20|15914.54|15794.54|15914.02|15794.02|15914.69|15794.69|15914.02|15794.02|10
1648313070000|2022-03-26 16:44:30|15913.99|15793.99|15913.27|15793.27|15914.06|15794.06|15912.83|15792.83|10
1648313080000|2022-03-26 16:44:40|15913.38|15793.38|15916.14|15796.14|15916.14|15796.14|15913.38|15793.38|9
1648313090000|2022-03-26 16:44:50|15916.22|15796.22|15917.65|15797.65|15917.65|15797.65|15916.22|15796.22|10
1648313100000|2022-03-26 16:45:00|15918.2|15798.2|15917.18|15797.18|15918.2|15798.2|15917.18|15797.18|10
1648313110000|2022-03-26 16:45:10|15917.02|15797.02|15915.21|15795.21|15917.02|15797.02|15915.21|15795.21|8
1648313120000|2022-03-26 16:45:20|15915.23|15795.23|15913.86|15793.86|15915.26|15795.26|15913.86|15793.86|10
1648313130000|2022-03-26 16:45:30|15913.59|15793.59|15914.05|15794.05|15914.05|15794.05|15913.51|15793.51|9
1648313140000|2022-03-26 16:45:40|15914.06|15794.06|15916.03|15796.03|15916.03|15796.03|15913.77|15793.77|10
1648313150000|2022-03-26 16:45:50|15916.19|15796.19|15917.26|15797.26|15917.27|15797.27|15916.19|15796.19|9
1648313160000|2022-03-26 16:46:00|15917.16|15797.16|15919.12|15799.12|15919.22|15799.22|15916.97|15796.97|10
1648313170000|2022-03-26 16:46:10|15919.02|15799.02|15920.07|15800.07|15920.07|15800.07|15919.01|15799.01|10
1648313180000|2022-03-26 16:46:20|15920.58|15800.58|15920.41|15800.41|15920.67|15800.67|15919.94|15799.94|10
1648313190000|2022-03-26 16:46:30|15920.63|15800.63|15921.13|15801.13|15921.13|15801.13|15920.36|15800.36|10
1648313200000|2022-03-26 16:46:40|15920.36|15800.36|15920.11|15800.11|15920.51|15800.51|15920.11|15800.11|10
1648313210000|2022-03-26 16:46:50|15920.2|15800.2|15919.88|15799.88|15920.34|15800.34|15919.78|15799.78|10
1648313220000|2022-03-26 16:47:00|15919.83|15799.83|15919.52|15799.52|15919.83|15799.83|15919.52|15799.52|9
1648313230000|2022-03-26 16:47:10|15919.41|15799.41|15920.68|15800.68|15920.7|15800.7|15919.31|15799.31|10
1648313240000|2022-03-26 16:47:20|15920.77|15800.77|15921.04|15801.04|15921.04|15801.04|15919.91|15799.91|10
1648313250000|2022-03-26 16:47:30|15921.2|15801.2|15920.79|15800.79|15921.21|15801.21|15920.61|15800.61|10
1648313260000|2022-03-26 16:47:40|15920.82|15800.82|15921.85|15801.85|15922.03|15802.03|15920.63|15800.63|10
1648313270000|2022-03-26 16:47:50|15921.77|15801.77|15920.86|15800.86|15921.77|15801.77|15920.86|15800.86|7
1648313280000|2022-03-26 16:48:00|15921.5|15801.5|15923.54|15803.54|15923.54|15803.54|15921.5|15801.5|10
1648313290000|2022-03-26 16:48:10|15923.82|15803.82|15923.73|15803.73|15924.3|15804.3|15923.71|15803.71|9
1648313300000|2022-03-26 16:48:20|15923.52|15803.52|15922.75|15802.75|15924|15804|15922.75|15802.75|9
1648313310000|2022-03-26 16:48:30|15922.79|15802.79|15922.81|15802.81|15922.81|15802.81|15922.36|15802.36|10
1648313320000|2022-03-26 16:48:40|15922.87|15802.87|15923.22|15803.22|15923.8|15803.8|15922.8|15802.8|9
1648313330000|2022-03-26 16:48:50|15923.27|15803.27|15923.59|15803.59|15923.6|15803.6|15922.03|15802.03|10
1648313340000|2022-03-26 16:49:00|15923.74|15803.74|15924.87|15804.87|15924.99|15804.99|15923.62|15803.62|10
1648313350000|2022-03-26 16:49:10|15924.68|15804.68|15924.76|15804.76|15924.78|15804.78|15924.63|15804.63|10
1648313360000|2022-03-26 16:49:20|15924.83|15804.83|15924.56|15804.56|15924.83|15804.83|15924.49|15804.49|10
1648313370000|2022-03-26 16:49:30|15924.75|15804.75|15925.27|15805.27|15925.27|15805.27|15924.75|15804.75|10
1648313380000|2022-03-26 16:49:40|15925.46|15805.46|15924.4|15804.4|15925.46|15805.46|15923.43|15803.43|10
1648313390000|2022-03-26 16:49:50|15924.47|15804.47|15925.7|15805.7|15925.9|15805.9|15924.38|15804.38|9
1648313400000|2022-03-26 16:50:00|15925.4|15805.4|15925.64|15805.64|15925.81|15805.81|15923.89|15803.89|10
1648313410000|2022-03-26 16:50:10|15926.54|15806.54|15924.32|15804.32|15926.84|15806.84|15924.32|15804.32|10
1648313420000|2022-03-26 16:50:20|15924.17|15804.17|15925.65|15805.65|15925.8|15805.8|15924.17|15804.17|10
1648313430000|2022-03-26 16:50:30|15925.62|15805.62|15926.53|15806.53|15926.53|15806.53|15925.62|15805.62|9
1648313440000|2022-03-26 16:50:40|15927.01|15807.01|15926.36|15806.36|15927.28|15807.28|15926.36|15806.36|10
1648313450000|2022-03-26 16:50:50|15926.49|15806.49|15926.83|15806.83|15927.21|15807.21|15926.45|15806.45|10
1648313460000|2022-03-26 16:51:00|15927.11|15807.11|15927.13|15807.13|15927.13|15807.13|15926.81|15806.81|10
1648313470000|2022-03-26 16:51:10|15927.3|15807.3|15928.37|15808.37|15928.37|15808.37|15927.3|15807.3|9
1648313480000|2022-03-26 16:51:20|15928.4|15808.4|15928.08|15808.08|15928.61|15808.61|15928.08|15808.08|10
1648313490000|2022-03-26 16:51:30|15927.32|15807.32|15927.14|15807.14|15927.52|15807.52|15926.85|15806.85|9
1648313500000|2022-03-26 16:51:40|15927.29|15807.29|15927.42|15807.42|15927.51|15807.51|15927.22|15807.22|10
1648313510000|2022-03-26 16:51:50|15927.38|15807.38|15927.6|15807.6|15928.39|15808.39|15927.32|15807.32|7
1648313520000|2022-03-26 16:52:00|15927.55|15807.55|15926.68|15806.68|15927.56|15807.56|15926.46|15806.46|10
1648313530000|2022-03-26 16:52:10|15926.82|15806.82|15925.96|15805.96|15926.82|15806.82|15925.91|15805.91|10
1648313540000|2022-03-26 16:52:20|15926.03|15806.03|15925.97|15805.97|15926.57|15806.57|15925.97|15805.97|10
1648313550000|2022-03-26 16:52:30|15925.93|15805.93|15924.87|15804.87|15925.93|15805.93|15924.87|15804.87|8
1648313560000|2022-03-26 16:52:40|15924.91|15804.91|15926.53|15806.53|15926.53|15806.53|15924.91|15804.91|9
1648313570000|2022-03-26 16:52:50|15926.81|15806.81|15926.74|15806.74|15926.93|15806.93|15926.66|15806.66|10
1648313580000|2022-03-26 16:53:00|15926.73|15806.73|15926.68|15806.68|15926.73|15806.73|15926.61|15806.61|5
1648313590000|2022-03-26 16:53:10|15926.19|15806.19|15924.56|15804.56|15926.19|15806.19|15924.3|15804.3|10
1648313600000|2022-03-26 16:53:20|15924.4|15804.4|15924.48|15804.48|15924.66|15804.66|15923.13|15803.13|10
1648313610000|2022-03-26 16:53:30|15924.47|15804.47|15926.78|15806.78|15926.78|15806.78|15924.47|15804.47|9
1648313620000|2022-03-26 16:53:40|15926.84|15806.84|15926.47|15806.47|15927.2|15807.2|15926.47|15806.47|9
1648313630000|2022-03-26 16:53:50|15926.39|15806.39|15924.31|15804.31|15926.39|15806.39|15924.27|15804.27|10
1648313640000|2022-03-26 16:54:00|15924.24|15804.24|15926.05|15806.05|15926.35|15806.35|15924.24|15804.24|10
1648313650000|2022-03-26 16:54:10|15926.25|15806.25|15927.67|15807.67|15927.67|15807.67|15926.15|15806.15|10
1648313660000|2022-03-26 16:54:20|15927.75|15807.75|15927.86|15807.86|15927.86|15807.86|15927.61|15807.61|9
1648313670000|2022-03-26 16:54:30|15927.89|15807.89|15929.35|15809.35|15929.35|15809.35|15927.89|15807.89|6
1648313680000|2022-03-26 16:54:40|15929.34|15809.34|15929.61|15809.61|15929.72|15809.72|15929.34|15809.34|7
1648313690000|2022-03-26 16:54:50|15929.59|15809.59|15929.63|15809.63|15930.16|15810.16|15929.59|15809.59|8
1648313700000|2022-03-26 16:55:00|15929.05|15809.05|15932.78|15812.78|15932.78|15812.78|15929.05|15809.05|10
1648313710000|2022-03-26 16:55:10|15932.45|15812.45|15934.31|15814.31|15934.31|15814.31|15932.45|15812.45|8
1648313720000|2022-03-26 16:55:20|15934.24|15814.24|15934.81|15814.81|15935.47|15815.47|15934.24|15814.24|9
1648313730000|2022-03-26 16:55:30|15934.62|15814.62|15935.03|15815.03|15935.03|15815.03|15934.62|15814.62|9
1648313740000|2022-03-26 16:55:40|15935|15815|15935.57|15815.57|15935.61|15815.61|15935|15815|10
1648313750000|2022-03-26 16:55:50|15936.58|15816.58|15935.95|15815.95|15936.61|15816.61|15935.95|15815.95|9
1648313760000|2022-03-26 16:56:00|15935.98|15815.98|15935.4|15815.4|15935.98|15815.98|15935.23|15815.23|9
1648313770000|2022-03-26 16:56:10|15935.5|15815.5|15935.97|15815.97|15935.97|15815.97|15935.29|15815.29|10
1648313780000|2022-03-26 16:56:20|15936.01|15816.01|15934.82|15814.82|15936.41|15816.41|15934.82|15814.82|10
1648313790000|2022-03-26 16:56:30|15934.79|15814.79|15932.97|15812.97|15934.79|15814.79|15932.97|15812.97|10
1648313800000|2022-03-26 16:56:40|15932.94|15812.94|15929.24|15809.24|15932.94|15812.94|15929.24|15809.24|9
1648313810000|2022-03-26 16:56:50|15928.86|15808.86|15929.09|15809.09|15929.09|15809.09|15928.66|15808.66|10
1648313820000|2022-03-26 16:57:00|15928.71|15808.71|15927.52|15807.52|15928.71|15808.71|15927.52|15807.52|10
1648313830000|2022-03-26 16:57:10|15927.45|15807.45|15927.74|15807.74|15927.74|15807.74|15927.31|15807.31|9
1648313840000|2022-03-26 16:57:20|15927.79|15807.79|15928.71|15808.71|15928.71|15808.71|15927.76|15807.76|8
1648313850000|2022-03-26 16:57:30|15928.32|15808.32|15929.34|15809.34|15929.34|15809.34|15928.26|15808.26|10
1648313860000|2022-03-26 16:57:40|15930.38|15810.38|15931.6|15811.6|15931.6|15811.6|15930.33|15810.33|10
1648313870000|2022-03-26 16:57:50|15931.63|15811.63|15932.23|15812.23|15932.6|15812.6|15931.58|15811.58|9
1648313880000|2022-03-26 16:58:00|15932.14|15812.14|15932.12|15812.12|15932.14|15812.14|15932.02|15812.02|6
1648313890000|2022-03-26 16:58:10|15933.12|15813.12|15932.01|15812.01|15933.16|15813.16|15931.72|15811.72|10
1648313900000|2022-03-26 16:58:20|15932.13|15812.13|15934.06|15814.06|15934.06|15814.06|15932.13|15812.13|9
1648313910000|2022-03-26 16:58:30|15933.84|15813.84|15933.17|15813.17|15933.84|15813.84|15933.17|15813.17|10
1648313920000|2022-03-26 16:58:40|15933.15|15813.15|15932.98|15812.98|15933.2|15813.2|15932.94|15812.94|10
1648313930000|2022-03-26 16:58:50|15932.73|15812.73|15931.79|15811.79|15932.83|15812.83|15931.55|15811.55|10
1648313940000|2022-03-26 16:59:00|15931.8|15811.8|15932.65|15812.65|15932.65|15812.65|15931.8|15811.8|10
1648313950000|2022-03-26 16:59:10|15932.48|15812.48|15932.77|15812.77|15932.89|15812.89|15932.48|15812.48|7
1648313960000|2022-03-26 16:59:20|15932.73|15812.73|15933.16|15813.16|15933.79|15813.79|15932.73|15812.73|8
1648313970000|2022-03-26 16:59:30|15932.99|15812.99|15932.67|15812.67|15933.19|15813.19|15932.33|15812.33|9
1648313980000|2022-03-26 16:59:40|15932.86|15812.86|15931.99|15811.99|15933.21|15813.21|15931.99|15811.99|9
1648313990000|2022-03-26 16:59:50|15931.83|15811.83|15931.61|15811.61|15931.83|15811.83|15931.45|15811.45|10
1648314000000|2022-03-26 17:00:00|15931.84|15811.84|15933.24|15813.24|15933.24|15813.24|15931.78|15811.78|10
1648314010000|2022-03-26 17:00:10|15933.31|15813.31|15936.57|15816.57|15936.57|15816.57|15933.31|15813.31|10
1648314020000|2022-03-26 17:00:20|15936.51|15816.51|15935.02|15815.02|15936.57|15816.57|15935.02|15815.02|10
1648314030000|2022-03-26 17:00:30|15934.9|15814.9|15934.29|15814.29|15934.9|15814.9|15934.01|15814.01|10
1648314040000|2022-03-26 17:00:40|15934.38|15814.38|15934.94|15814.94|15935.36|15815.36|15934.38|15814.38|7
1648314050000|2022-03-26 17:00:50|15934.97|15814.97|15933.61|15813.61|15935.09|15815.09|15933.54|15813.54|10
1648314060000|2022-03-26 17:01:00|15933.57|15813.57|15934.33|15814.33|15934.33|15814.33|15933.43|15813.43|9
1648314070000|2022-03-26 17:01:10|15934.32|15814.32|15934.72|15814.72|15934.72|15814.72|15934.23|15814.23|9
1648314080000|2022-03-26 17:01:20|15935.39|15815.39|15935.51|15815.51|15935.81|15815.81|15934.94|15814.94|10
1648314090000|2022-03-26 17:01:30|15935.62|15815.62|15934.77|15814.77|15935.7|15815.7|15934.77|15814.77|10
1648314100000|2022-03-26 17:01:40|15934.82|15814.82|15932.15|15812.15|15934.82|15814.82|15930.81|15810.81|10
1648314110000|2022-03-26 17:01:50|15932.3|15812.3|15930.76|15810.76|15932.35|15812.35|15930.76|15810.76|10
1648314120000|2022-03-26 17:02:00|15930.94|15810.94|15931.89|15811.89|15931.89|15811.89|15930.94|15810.94|7
1648314130000|2022-03-26 17:02:10|15931.91|15811.91|15928.29|15808.29|15931.99|15811.99|15928.29|15808.29|10
1648314140000|2022-03-26 17:02:20|15928.34|15808.34|15926.45|15806.45|15928.48|15808.48|15926.45|15806.45|10
1648314150000|2022-03-26 17:02:30|15926.06|15806.06|15924.36|15804.36|15926.06|15806.06|15924.29|15804.29|10
1648314160000|2022-03-26 17:02:40|15924.2|15804.2|15922.63|15802.63|15924.2|15804.2|15922.63|15802.63|9
1648314170000|2022-03-26 17:02:50|15922.87|15802.87|15921.07|15801.07|15922.87|15802.87|15921.07|15801.07|10
1648314180000|2022-03-26 17:03:00|15921.2|15801.2|15920.45|15800.45|15921.2|15801.2|15920.44|15800.44|10
1648314190000|2022-03-26 17:03:10|15920|15800|15918.22|15798.22|15920|15800|15918.22|15798.22|10
1648314200000|2022-03-26 17:03:20|15918.28|15798.28|15918.48|15798.48|15918.58|15798.58|15918.28|15798.28|10
1648314210000|2022-03-26 17:03:30|15918.53|15798.53|15918.83|15798.83|15919.6|15799.6|15918.53|15798.53|10
1648314220000|2022-03-26 17:03:40|15919.07|15799.07|15920.56|15800.56|15920.56|15800.56|15919.07|15799.07|9
1648314230000|2022-03-26 17:03:50|15920.93|15800.93|15921.49|15801.49|15921.49|15801.49|15920.93|15800.93|8
1648314240000|2022-03-26 17:04:00|15921.43|15801.43|15922.29|15802.29|15922.29|15802.29|15921.43|15801.43|8
1648314250000|2022-03-26 17:04:10|15922.45|15802.45|15921.08|15801.08|15922.46|15802.46|15921.08|15801.08|10
1648314260000|2022-03-26 17:04:20|15921.27|15801.27|15919.17|15799.17|15921.27|15801.27|15919.02|15799.02|10
1648314270000|2022-03-26 17:04:30|15919.15|15799.15|15918.61|15798.61|15919.22|15799.22|15918.57|15798.57|10
1648314280000|2022-03-26 17:04:40|15918.59|15798.59|15918.33|15798.33|15918.61|15798.61|15918.24|15798.24|8
1648314290000|2022-03-26 17:04:50|15918.48|15798.48|15918.69|15798.69|15918.75|15798.75|15917.98|15797.98|9
1648314300000|2022-03-26 17:05:00|15918.7|15798.7|15919.41|15799.41|15920.66|15800.66|15918.7|15798.7|9
1648314310000|2022-03-26 17:05:10|15919.26|15799.26|15919.96|15799.96|15919.96|15799.96|15919.26|15799.26|10
1648314320000|2022-03-26 17:05:20|15920|15800|15919.25|15799.25|15920|15800|15919.22|15799.22|10
1648314330000|2022-03-26 17:05:30|15919.37|15799.37|15920.54|15800.54|15920.54|15800.54|15918.32|15798.32|9
1648314340000|2022-03-26 17:05:40|15921.12|15801.12|15920.5|15800.5|15921.26|15801.26|15920.5|15800.5|8
1648314350000|2022-03-26 17:05:50|15920.42|15800.42|15919.64|15799.64|15920.66|15800.66|15919.41|15799.41|10
1648314360000|2022-03-26 17:06:00|15919.7|15799.7|15919.71|15799.71|15919.72|15799.72|15919.41|15799.41|9
1648314370000|2022-03-26 17:06:10|15919.7|15799.7|15919.92|15799.92|15919.92|15799.92|15919.7|15799.7|10
1648314380000|2022-03-26 17:06:20|15919.95|15799.95|15920.48|15800.48|15920.48|15800.48|15919.29|15799.29|10
1648314390000|2022-03-26 17:06:30|15920.66|15800.66|15923.14|15803.14|15923.17|15803.17|15920.66|15800.66|10
1648314400000|2022-03-26 17:06:40|15923|15803|15925.93|15805.93|15926.12|15806.12|15922.89|15802.89|10
1648314410000|2022-03-26 17:06:50|15926.18|15806.18|15926.58|15806.58|15926.59|15806.59|15925.4|15805.4|10
1648314420000|2022-03-26 17:07:00|15926.37|15806.37|15927|15807|15927|15807|15926.18|15806.18|10
1648314430000|2022-03-26 17:07:10|15927.34|15807.34|15925.68|15805.68|15927.34|15807.34|15925.65|15805.65|10
1648314440000|2022-03-26 17:07:20|15925.6|15805.6|15924.21|15804.21|15925.6|15805.6|15924.21|15804.21|10
1648314450000|2022-03-26 17:07:30|15923.98|15803.98|15925.36|15805.36|15925.36|15805.36|15923.82|15803.82|10
1648314460000|2022-03-26 17:07:40|15925.44|15805.44|15924.37|15804.37|15925.44|15805.44|15924.34|15804.34|9
1648314470000|2022-03-26 17:07:50|15924.48|15804.48|15924.32|15804.32|15924.57|15804.57|15924.32|15804.32|8
1648314480000|2022-03-26 17:08:00|15924.42|15804.42|15925.52|15805.52|15925.52|15805.52|15924.41|15804.41|10
1648314490000|2022-03-26 17:08:10|15925.51|15805.51|15928.55|15808.55|15928.55|15808.55|15925.31|15805.31|10
1648314500000|2022-03-26 17:08:20|15928.54|15808.54|15931.99|15811.99|15931.99|15811.99|15928.54|15808.54|10
1648314510000|2022-03-26 17:08:30|15931.88|15811.88|15931.27|15811.27|15931.88|15811.88|15931.27|15811.27|10
1648314520000|2022-03-26 17:08:40|15932.08|15812.08|15931.69|15811.69|15932.12|15812.12|15931.5|15811.5|9
1648314530000|2022-03-26 17:08:50|15931.5|15811.5|15932.8|15812.8|15932.8|15812.8|15931.5|15811.5|8
1648314540000|2022-03-26 17:09:00|15932.88|15812.88|15932.62|15812.62|15932.89|15812.89|15932.16|15812.16|10
1648314550000|2022-03-26 17:09:10|15932.02|15812.02|15932.6|15812.6|15932.93|15812.93|15932.02|15812.02|10
1648314560000|2022-03-26 17:09:20|15932.51|15812.51|15932.81|15812.81|15932.9|15812.9|15932.51|15812.51|9
1648314570000|2022-03-26 17:09:30|15932.83|15812.83|15933.06|15813.06|15933.25|15813.25|15932.71|15812.71|9
1648314580000|2022-03-26 17:09:40|15933.19|15813.19|15932.87|15812.87|15933.32|15813.32|15932.87|15812.87|9
1648314590000|2022-03-26 17:09:50|15933.36|15813.36|15933.53|15813.53|15933.53|15813.53|15933.13|15813.13|10
1648314600000|2022-03-26 17:10:00|15933.98|15813.98|15934.22|15814.22|15934.22|15814.22|15933.91|15813.91|10
1648314610000|2022-03-26 17:10:10|15934.27|15814.27|15933.8|15813.8|15934.38|15814.38|15933.8|15813.8|9
1648314620000|2022-03-26 17:10:20|15933.99|15813.99|15932.68|15812.68|15933.99|15813.99|15932.68|15812.68|10
1648314630000|2022-03-26 17:10:30|15932.64|15812.64|15931.67|15811.67|15932.64|15812.64|15931.67|15811.67|9
1648314640000|2022-03-26 17:10:40|15931.9|15811.9|15932.01|15812.01|15932.01|15812.01|15931.56|15811.56|10
1648314650000|2022-03-26 17:10:50|15931.62|15811.62|15930.67|15810.67|15931.62|15811.62|15930.53|15810.53|9
1648314660000|2022-03-26 17:11:00|15930.95|15810.95|15932.35|15812.35|15932.35|15812.35|15930.95|15810.95|9
1648314670000|2022-03-26 17:11:10|15932.4|15812.4|15931.34|15811.34|15932.41|15812.41|15931.34|15811.34|10
1648314680000|2022-03-26 17:11:20|15931.43|15811.43|15931.54|15811.54|15931.77|15811.77|15931.43|15811.43|9
1648314690000|2022-03-26 17:11:30|15931.58|15811.58|15930.8|15810.8|15931.58|15811.58|15930.8|15810.8|6
1648314700000|2022-03-26 17:11:40|15930.74|15810.74|15933.82|15813.82|15933.82|15813.82|15930.63|15810.63|9
1648314710000|2022-03-26 17:11:50|15933.83|15813.83|15936.3|15816.3|15936.39|15816.39|15932.96|15812.96|10
1648314720000|2022-03-26 17:12:00|15937.49|15817.49|15937.33|15817.33|15937.59|15817.59|15937.29|15817.29|8
1648314730000|2022-03-26 17:12:10|15937.31|15817.31|15936.46|15816.46|15937.31|15817.31|15936.42|15816.42|8
1648314740000|2022-03-26 17:12:20|15936.82|15816.82|15937.1|15817.1|15937.1|15817.1|15936.59|15816.59|9
1648314750000|2022-03-26 17:12:30|15937.46|15817.46|15937.57|15817.57|15937.61|15817.61|15937.14|15817.14|9
1648314760000|2022-03-26 17:12:40|15937.61|15817.61|15938.57|15818.57|15938.65|15818.65|15937.51|15817.51|10
1648314770000|2022-03-26 17:12:50|15938.56|15818.56|15938.59|15818.59|15938.59|15818.59|15938.2|15818.2|9
1648314780000|2022-03-26 17:13:00|15938.5|15818.5|15938.62|15818.62|15938.91|15818.91|15938.47|15818.47|10
1648314790000|2022-03-26 17:13:10|15938.51|15818.51|15941.99|15821.99|15941.99|15821.99|15938.51|15818.51|10
1648314800000|2022-03-26 17:13:20|15942.07|15822.07|15942.19|15822.19|15942.5|15822.5|15942.07|15822.07|8
1648314810000|2022-03-26 17:13:30|15942.43|15822.43|15942.66|15822.66|15942.66|15822.66|15942.43|15822.43|7
1648314820000|2022-03-26 17:13:40|15942.89|15822.89|15943.02|15823.02|15943.02|15823.02|15942.64|15822.64|10
1648314830000|2022-03-26 17:13:50|15943.14|15823.14|15943.87|15823.87|15943.87|15823.87|15942.86|15822.86|10
1648314840000|2022-03-26 17:14:00|15944.18|15824.18|15943.63|15823.63|15944.18|15824.18|15943.48|15823.48|10
1648314850000|2022-03-26 17:14:10|15943.74|15823.74|15943.06|15823.06|15943.74|15823.74|15943.06|15823.06|9
1648314860000|2022-03-26 17:14:20|15943|15823|15942|15822|15943|15823|15941.92|15821.92|10
1648314870000|2022-03-26 17:14:30|15942.01|15822.01|15941.07|15821.07|15942.14|15822.14|15940.96|15820.96|10
1648314880000|2022-03-26 17:14:40|15940.91|15820.91|15939.49|15819.49|15940.91|15820.91|15939.49|15819.49|9
1648314890000|2022-03-26 17:14:50|15939.67|15819.67|15939.27|15819.27|15939.7|15819.7|15939.27|15819.27|10
1648314900000|2022-03-26 17:15:00|15939.52|15819.52|15937.82|15817.82|15939.52|15819.52|15937.82|15817.82|9
1648314910000|2022-03-26 17:15:10|15937.6|15817.6|15936.64|15816.64|15937.6|15817.6|15936.64|15816.64|10
1648314920000|2022-03-26 17:15:20|15936.58|15816.58|15934.84|15814.84|15936.58|15816.58|15934.62|15814.62|10
1648314930000|2022-03-26 17:15:30|15934.85|15814.85|15935.1|15815.1|15935.21|15815.21|15934.85|15814.85|10
1648314940000|2022-03-26 17:15:40|15935.13|15815.13|15935.06|15815.06|15935.2|15815.2|15934.84|15814.84|9
1648314950000|2022-03-26 17:15:50|15935.3|15815.3|15933.55|15813.55|15935.47|15815.47|15933.55|15813.55|10
1648314960000|2022-03-26 17:16:00|15933.75|15813.75|15934.74|15814.74|15934.87|15814.87|15933.75|15813.75|10
1648314970000|2022-03-26 17:16:10|15934.86|15814.86|15935.42|15815.42|15935.53|15815.53|15934.86|15814.86|10
1648314980000|2022-03-26 17:16:20|15935.41|15815.41|15935.32|15815.32|15935.45|15815.45|15935.05|15815.05|10
1648314990000|2022-03-26 17:16:30|15935.12|15815.12|15933.96|15813.96|15935.13|15815.13|15933.77|15813.77|8
1648315000000|2022-03-26 17:16:40|15933.89|15813.89|15934.37|15814.37|15934.95|15814.95|15933.89|15813.89|9
1648315010000|2022-03-26 17:16:50|15934.61|15814.61|15934.49|15814.49|15934.79|15814.79|15934.33|15814.33|9
1648315020000|2022-03-26 17:17:00|15935.28|15815.28|15936.32|15816.32|15936.42|15816.42|15935.28|15815.28|10
1648315030000|2022-03-26 17:17:10|15936.22|15816.22|15936.04|15816.04|15936.22|15816.22|15934.75|15814.75|10
1648315040000|2022-03-26 17:17:20|15936.48|15816.48|15936.56|15816.56|15936.7|15816.7|15936.33|15816.33|10
1648315050000|2022-03-26 17:17:30|15936.38|15816.38|15935.37|15815.37|15936.45|15816.45|15935.37|15815.37|9
1648315060000|2022-03-26 17:17:40|15935.4|15815.4|15933.64|15813.64|15935.4|15815.4|15933.55|15813.55|10
1648315070000|2022-03-26 17:17:50|15933.46|15813.46|15932.18|15812.18|15933.55|15813.55|15932.13|15812.13|10
1648315080000|2022-03-26 17:18:00|15932.21|15812.21|15931.78|15811.78|15932.22|15812.22|15931.65|15811.65|10
1648315090000|2022-03-26 17:18:10|15931.58|15811.58|15931.16|15811.16|15931.91|15811.91|15931.08|15811.08|10
1648315100000|2022-03-26 17:18:20|15930.93|15810.93|15928.96|15808.96|15930.93|15810.93|15928.96|15808.96|10
1648315110000|2022-03-26 17:18:30|15929.1|15809.1|15927.91|15807.91|15929.19|15809.19|15927.91|15807.91|8
1648315120000|2022-03-26 17:18:40|15927.7|15807.7|15926.17|15806.17|15927.7|15807.7|15926.01|15806.01|10
1648315130000|2022-03-26 17:18:50|15926.26|15806.26|15925.6|15805.6|15926.26|15806.26|15924.55|15804.55|9
1648315140000|2022-03-26 17:19:00|15925.55|15805.55|15924.93|15804.93|15925.55|15805.55|15924.84|15804.84|9
1648315150000|2022-03-26 17:19:10|15924.77|15804.77|15924.7|15804.7|15924.86|15804.86|15924.61|15804.61|10
1648315160000|2022-03-26 17:19:20|15924.6|15804.6|15924.45|15804.45|15924.77|15804.77|15924.33|15804.33|10
1648315170000|2022-03-26 17:19:30|15924.59|15804.59|15924.95|15804.95|15925.08|15805.08|15924.49|15804.49|9
1648315180000|2022-03-26 17:19:40|15924.82|15804.82|15924.56|15804.56|15925|15805|15924.48|15804.48|8
1648315190000|2022-03-26 17:19:50|15924.64|15804.64|15924.57|15804.57|15925.69|15805.69|15924.46|15804.46|9
1648315200000|2022-03-26 17:20:00|15924.74|15804.74|15925.9|15805.9|15925.9|15805.9|15924.56|15804.56|9
1648315210000|2022-03-26 17:20:10|15926.03|15806.03|15926.32|15806.32|15926.53|15806.53|15926.03|15806.03|8
1648315220000|2022-03-26 17:20:20|15926.27|15806.27|15927.19|15807.19|15927.38|15807.38|15926.27|15806.27|10
1648315230000|2022-03-26 17:20:30|15927.41|15807.41|15928.24|15808.24|15928.24|15808.24|15927.41|15807.41|10
1648315240000|2022-03-26 17:20:40|15928.07|15808.07|15928.18|15808.18|15928.52|15808.52|15928.07|15808.07|10
1648315250000|2022-03-26 17:20:50|15928.31|15808.31|15928.55|15808.55|15928.58|15808.58|15928.24|15808.24|10
1648315260000|2022-03-26 17:21:00|15928.52|15808.52|15927.74|15807.74|15928.55|15808.55|15927.74|15807.74|9
1648315270000|2022-03-26 17:21:10|15927.61|15807.61|15926.65|15806.65|15927.61|15807.61|15926.65|15806.65|9
1648315280000|2022-03-26 17:21:20|15926.32|15806.32|15926.21|15806.21|15926.54|15806.54|15926.04|15806.04|10
1648315290000|2022-03-26 17:21:30|15926.29|15806.29|15925.73|15805.73|15926.29|15806.29|15925.73|15805.73|9
1648315300000|2022-03-26 17:21:40|15925.78|15805.78|15925.77|15805.77|15926.2|15806.2|15925.73|15805.73|9
1648315310000|2022-03-26 17:21:50|15925.76|15805.76|15925.19|15805.19|15925.76|15805.76|15925.18|15805.18|10
1648315320000|2022-03-26 17:22:00|15924.75|15804.75|15924.08|15804.08|15924.87|15804.87|15924.07|15804.07|9
1648315330000|2022-03-26 17:22:10|15924.11|15804.11|15923.54|15803.54|15924.11|15804.11|15922.68|15802.68|10
1648315340000|2022-03-26 17:22:20|15923.44|15803.44|15923.33|15803.33|15923.5|15803.5|15923.25|15803.25|8
1648315350000|2022-03-26 17:22:30|15923.3|15803.3|15923.42|15803.42|15923.57|15803.57|15923.26|15803.26|7
1648315360000|2022-03-26 17:22:40|15923.43|15803.43|15923.97|15803.97|15923.98|15803.98|15923.42|15803.42|10
1648315370000|2022-03-26 17:22:50|15924.11|15804.11|15924.56|15804.56|15924.56|15804.56|15924.11|15804.11|9
1648315380000|2022-03-26 17:23:00|15924.64|15804.64|15925.53|15805.53|15925.71|15805.71|15924.39|15804.39|7
1648315390000|2022-03-26 17:23:10|15925.46|15805.46|15925.8|15805.8|15925.92|15805.92|15925.46|15805.46|8
1648315400000|2022-03-26 17:23:20|15925.98|15805.98|15926.28|15806.28|15926.28|15806.28|15925.98|15805.98|8
1648315410000|2022-03-26 17:23:30|15926.33|15806.33|15925.39|15805.39|15926.33|15806.33|15925.39|15805.39|9
1648315420000|2022-03-26 17:23:40|15925.9|15805.9|15926.11|15806.11|15926.4|15806.4|15925.45|15805.45|9
1648315430000|2022-03-26 17:23:50|15926.12|15806.12|15926.02|15806.02|15926.17|15806.17|15925.85|15805.85|9
1648315440000|2022-03-26 17:24:00|15926|15806|15925.78|15805.78|15926.07|15806.07|15925.58|15805.58|10
1648315450000|2022-03-26 17:24:10|15924.72|15804.72|15925.25|15805.25|15925.32|15805.32|15924.39|15804.39|10
1648315460000|2022-03-26 17:24:20|15925.37|15805.37|15926.2|15806.2|15926.2|15806.2|15925.36|15805.36|8
1648315470000|2022-03-26 17:24:30|15925.99|15805.99|15925.73|15805.73|15926.11|15806.11|15925.73|15805.73|10
1648315480000|2022-03-26 17:24:40|15925.63|15805.63|15925.85|15805.85|15926.03|15806.03|15925.63|15805.63|10
1648315490000|2022-03-26 17:24:50|15926.08|15806.08|15926.86|15806.86|15926.86|15806.86|15925.68|15805.68|10
1648315500000|2022-03-26 17:25:00|15926.89|15806.89|15927.41|15807.41|15927.41|15807.41|15926.89|15806.89|8
1648315510000|2022-03-26 17:25:10|15927.4|15807.4|15927.99|15807.99|15928.09|15808.09|15927.4|15807.4|10
1648315520000|2022-03-26 17:25:20|15928.02|15808.02|15928.48|15808.48|15928.48|15808.48|15928.02|15808.02|10
1648315530000|2022-03-26 17:25:30|15928.61|15808.61|15929.35|15809.35|15929.35|15809.35|15928.61|15808.61|10
1648315540000|2022-03-26 17:25:40|15929.34|15809.34|15929.86|15809.86|15929.86|15809.86|15929.34|15809.34|9
1648315550000|2022-03-26 17:25:50|15929.74|15809.74|15931.38|15811.38|15931.38|15811.38|15929.43|15809.43|9
1648315560000|2022-03-26 17:26:00|15931.95|15811.95|15933.03|15813.03|15933.37|15813.37|15931.95|15811.95|10
1648315570000|2022-03-26 17:26:10|15933.4|15813.4|15933.84|15813.84|15933.84|15813.84|15933.06|15813.06|10
1648315580000|2022-03-26 17:26:20|15933.83|15813.83|15934.09|15814.09|15934.43|15814.43|15933.83|15813.83|9
1648315590000|2022-03-26 17:26:30|15934.18|15814.18|15938.73|15818.73|15938.73|15818.73|15934.18|15814.18|10
1648315600000|2022-03-26 17:26:40|15938.75|15818.75|15941.49|15821.49|15941.49|15821.49|15938.75|15818.75|10
1648315610000|2022-03-26 17:26:50|15941.28|15821.28|15940.65|15820.65|15941.78|15821.78|15940.45|15820.45|10
1648315620000|2022-03-26 17:27:00|15940.6|15820.6|15940.56|15820.56|15940.76|15820.76|15940.45|15820.45|8
1648315630000|2022-03-26 17:27:10|15940.75|15820.75|15940.91|15820.91|15941.14|15821.14|15940.75|15820.75|9
1648315640000|2022-03-26 17:27:20|15940.86|15820.86|15941.14|15821.14|15941.59|15821.59|15940.85|15820.85|9
1648315650000|2022-03-26 17:27:30|15941.19|15821.19|15940.26|15820.26|15941.24|15821.24|15940.26|15820.26|10
1648315660000|2022-03-26 17:27:40|15940.21|15820.21|15939.89|15819.89|15940.21|15820.21|15939.88|15819.88|9
1648315670000|2022-03-26 17:27:50|15939.78|15819.78|15940.32|15820.32|15940.32|15820.32|15939.78|15819.78|7
1648315680000|2022-03-26 17:28:00|15940.15|15820.15|15941.15|15821.15|15941.15|15821.15|15940.15|15820.15|10
1648315690000|2022-03-26 17:28:10|15941.1|15821.1|15941.92|15821.92|15941.94|15821.94|15940.99|15820.99|10
1648315700000|2022-03-26 17:28:20|15941.96|15821.96|15943.38|15823.38|15943.38|15823.38|15941.96|15821.96|6
1648315710000|2022-03-26 17:28:30|15943.27|15823.27|15942.09|15822.09|15943.27|15823.27|15941.85|15821.85|8
1648315720000|2022-03-26 17:28:40|15942.12|15822.12|15942.15|15822.15|15942.27|15822.27|15941.83|15821.83|10
1648315730000|2022-03-26 17:28:50|15942.21|15822.21|15942.16|15822.16|15942.49|15822.49|15941.96|15821.96|10
1648315740000|2022-03-26 17:29:00|15942.04|15822.04|15943.55|15823.55|15943.55|15823.55|15942.04|15822.04|9
1648315750000|2022-03-26 17:29:10|15943.57|15823.57|15947.41|15827.41|15947.41|15827.41|15943.46|15823.46|9
1648315760000|2022-03-26 17:29:20|15947.64|15827.64|15948.97|15828.97|15948.97|15828.97|15947.02|15827.02|10
1648315770000|2022-03-26 17:29:30|15948.85|15828.85|15947.06|15827.06|15948.9|15828.9|15946.79|15826.79|10
1648315780000|2022-03-26 17:29:40|15946.94|15826.94|15947.03|15827.03|15947.6|15827.6|15946.92|15826.92|9
1648315790000|2022-03-26 17:29:50|15945.85|15825.85|15945.92|15825.92|15946.29|15826.29|15945.83|15825.83|8
1648315800000|2022-03-26 17:30:00|15945.84|15825.84|15942.17|15822.17|15945.84|15825.84|15942.17|15822.17|9
1648315810000|2022-03-26 17:30:10|15942.6|15822.6|15940.77|15820.77|15942.6|15822.6|15940.77|15820.77|8
1648315820000|2022-03-26 17:30:20|15940.6|15820.6|15941.15|15821.15|15941.65|15821.65|15940.6|15820.6|10
1648315830000|2022-03-26 17:30:30|15941.11|15821.11|15940.9|15820.9|15941.11|15821.11|15940.58|15820.58|10
1648315840000|2022-03-26 17:30:40|15940.94|15820.94|15939.88|15819.88|15941.32|15821.32|15939.88|15819.88|10
1648315850000|2022-03-26 17:30:50|15939.72|15819.72|15937.56|15817.56|15939.72|15819.72|15937.56|15817.56|8
1648315860000|2022-03-26 17:31:00|15937.67|15817.67|15937.17|15817.17|15937.67|15817.67|15937.17|15817.17|7
1648315870000|2022-03-26 17:31:10|15937.26|15817.26|15934.36|15814.36|15937.76|15817.76|15934.36|15814.36|10
1648315880000|2022-03-26 17:31:20|15934.31|15814.31|15933.25|15813.25|15934.31|15814.31|15933.25|15813.25|10
1648315890000|2022-03-26 17:31:30|15932.64|15812.64|15931.06|15811.06|15932.89|15812.89|15930.91|15810.91|10
1648315900000|2022-03-26 17:31:40|15930.65|15810.65|15930.79|15810.79|15930.79|15810.79|15929.61|15809.61|9
1648315910000|2022-03-26 17:31:50|15930.97|15810.97|15931.08|15811.08|15932.4|15812.4|15930.95|15810.95|10
1648315920000|2022-03-26 17:32:00|15931.07|15811.07|15930.48|15810.48|15931.86|15811.86|15930.48|15810.48|10
1648315930000|2022-03-26 17:32:10|15930.35|15810.35|15931.62|15811.62|15931.65|15811.65|15930.35|15810.35|8
1648315940000|2022-03-26 17:32:20|15931.55|15811.55|15931.11|15811.11|15932.32|15812.32|15931.11|15811.11|8
1648315950000|2022-03-26 17:32:30|15930.76|15810.76|15930.01|15810.01|15930.79|15810.79|15929.9|15809.9|9
1648315960000|2022-03-26 17:32:40|15930.03|15810.03|15929.81|15809.81|15930.12|15810.12|15929.53|15809.53|10
1648315970000|2022-03-26 17:32:50|15929.73|15809.73|15929.18|15809.18|15929.76|15809.76|15928.53|15808.53|9
1648315980000|2022-03-26 17:33:00|15928.43|15808.43|15927.85|15807.85|15928.43|15808.43|15927.85|15807.85|10
1648315990000|2022-03-26 17:33:10|15927.71|15807.71|15927.7|15807.7|15927.91|15807.91|15926.89|15806.89|10
1648316000000|2022-03-26 17:33:20|15927.86|15807.86|15928|15808|15928.04|15808.04|15927.42|15807.42|9
1648316010000|2022-03-26 17:33:30|15928.04|15808.04|15928.38|15808.38|15928.38|15808.38|15928.04|15808.04|8
1648316020000|2022-03-26 17:33:40|15928.22|15808.22|15928.1|15808.1|15928.46|15808.46|15927.96|15807.96|8
1648316030000|2022-03-26 17:33:50|15928.17|15808.17|15928.55|15808.55|15928.55|15808.55|15927.95|15807.95|9
1648316040000|2022-03-26 17:34:00|15928.17|15808.17|15928.75|15808.75|15929.72|15809.72|15928.17|15808.17|10
1648316050000|2022-03-26 17:34:10|15928.87|15808.87|15926.32|15806.32|15928.95|15808.95|15926.32|15806.32|10
1648316060000|2022-03-26 17:34:20|15926.28|15806.28|15925.31|15805.31|15926.28|15806.28|15925.28|15805.28|10
1648316070000|2022-03-26 17:34:30|15925.18|15805.18|15924.18|15804.18|15925.18|15805.18|15924.18|15804.18|9
1648316080000|2022-03-26 17:34:40|15924.05|15804.05|15924.04|15804.04|15924.61|15804.61|15923.23|15803.23|10
1648316090000|2022-03-26 17:34:50|15924.84|15804.84|15925.56|15805.56|15925.56|15805.56|15924.84|15804.84|9
1648316100000|2022-03-26 17:35:00|15925.45|15805.45|15925.85|15805.85|15926.01|15806.01|15925.38|15805.38|10
1648316110000|2022-03-26 17:35:10|15925.81|15805.81|15922.29|15802.29|15925.81|15805.81|15922.29|15802.29|10
1648316120000|2022-03-26 17:35:20|15922.45|15802.45|15922.04|15802.04|15922.49|15802.49|15921.09|15801.09|10
1648316130000|2022-03-26 17:35:30|15922.06|15802.06|15921.19|15801.19|15922.06|15802.06|15921.08|15801.08|8
1648316140000|2022-03-26 17:35:40|15921.43|15801.43|15920.14|15800.14|15921.43|15801.43|15919.98|15799.98|9
1648316150000|2022-03-26 17:35:50|15919.99|15799.99|15920.04|15800.04|15920.94|15800.94|15919.98|15799.98|10
1648316160000|2022-03-26 17:36:00|15920.32|15800.32|15920.42|15800.42|15920.91|15800.91|15920.32|15800.32|10
1648316170000|2022-03-26 17:36:10|15920.49|15800.49|15920.8|15800.8|15920.8|15800.8|15919.84|15799.84|10
1648316180000|2022-03-26 17:36:20|15920.47|15800.47|15920.6|15800.6|15920.6|15800.6|15920.41|15800.41|6
1648316190000|2022-03-26 17:36:30|15920.48|15800.48|15920.91|15800.91|15920.91|15800.91|15920.39|15800.39|8
1648316200000|2022-03-26 17:36:40|15920.99|15800.99|15921.78|15801.78|15922.01|15802.01|15920.99|15800.99|9
1648316210000|2022-03-26 17:36:50|15921.76|15801.76|15924.79|15804.79|15924.79|15804.79|15921.76|15801.76|9
1648316220000|2022-03-26 17:37:00|15925.23|15805.23|15925.74|15805.74|15925.81|15805.81|15925.11|15805.11|8
1648316230000|2022-03-26 17:37:10|15925.68|15805.68|15926.11|15806.11|15926.11|15806.11|15925.68|15805.68|8
1648316240000|2022-03-26 17:37:20|15926.17|15806.17|15925.8|15805.8|15926.63|15806.63|15925.22|15805.22|10
1648316250000|2022-03-26 17:37:30|15925.95|15805.95|15926.08|15806.08|15926.08|15806.08|15925.53|15805.53|8
1648316260000|2022-03-26 17:37:40|15926.15|15806.15|15926.64|15806.64|15926.86|15806.86|15926.15|15806.15|9
1648316270000|2022-03-26 17:37:50|15926.68|15806.68|15926.03|15806.03|15926.69|15806.69|15926.03|15806.03|9
1648316280000|2022-03-26 17:38:00|15926.46|15806.46|15925.86|15805.86|15926.64|15806.64|15925.86|15805.86|8
1648316290000|2022-03-26 17:38:10|15925.9|15805.9|15925.38|15805.38|15925.92|15805.92|15925.24|15805.24|10
1648316300000|2022-03-26 17:38:20|15924.81|15804.81|15924.27|15804.27|15924.81|15804.81|15924.24|15804.24|9
1648316310000|2022-03-26 17:38:30|15924|15804|15923.76|15803.76|15924.04|15804.04|15923.76|15803.76|8
1648316320000|2022-03-26 17:38:40|15923.81|15803.81|15923.19|15803.19|15923.86|15803.86|15923.19|15803.19|10
1648316330000|2022-03-26 17:38:50|15923.23|15803.23|15921.73|15801.73|15923.46|15803.46|15921.71|15801.71|10
1648316340000|2022-03-26 17:39:00|15921.43|15801.43|15921.25|15801.25|15921.43|15801.43|15921.11|15801.11|10
1648316350000|2022-03-26 17:39:10|15921.02|15801.02|15920.91|15800.91|15921.36|15801.36|15920.91|15800.91|7
1648316360000|2022-03-26 17:39:20|15920.96|15800.96|15920.41|15800.41|15920.98|15800.98|15920.41|15800.41|10
1648316370000|2022-03-26 17:39:30|15920.53|15800.53|15921.08|15801.08|15921.08|15801.08|15920.53|15800.53|7
1648316380000|2022-03-26 17:39:40|15921.26|15801.26|15921.35|15801.35|15921.42|15801.42|15921.03|15801.03|10
1648316390000|2022-03-26 17:39:50|15921.3|15801.3|15921.52|15801.52|15921.52|15801.52|15921.1|15801.1|10
1648316400000|2022-03-26 17:40:00|15922.54|15802.54|15922.3|15802.3|15923.27|15803.27|15922.3|15802.3|9
1648316410000|2022-03-26 17:40:10|15922.21|15802.21|15922.23|15802.23|15922.32|15802.32|15921.94|15801.94|10
1648316420000|2022-03-26 17:40:20|15922.22|15802.22|15925.07|15805.07|15925.07|15805.07|15922.22|15802.22|10
1648316430000|2022-03-26 17:40:30|15925.04|15805.04|15925.53|15805.53|15925.53|15805.53|15924.71|15804.71|10
1648316440000|2022-03-26 17:40:40|15926.04|15806.04|15927.45|15807.45|15927.45|15807.45|15926.04|15806.04|10
1648316450000|2022-03-26 17:40:50|15927.54|15807.54|15927.58|15807.58|15927.75|15807.75|15927.38|15807.38|9
1648316460000|2022-03-26 17:41:00|15927.52|15807.52|15926.97|15806.97|15927.52|15807.52|15926.97|15806.97|10
1648316470000|2022-03-26 17:41:10|15927.05|15807.05|15927.19|15807.19|15927.44|15807.44|15927.04|15807.04|9
1648316480000|2022-03-26 17:41:20|15927.31|15807.31|15928.31|15808.31|15928.44|15808.44|15926.99|15806.99|9
1648316490000|2022-03-26 17:41:30|15928.45|15808.45|15927.63|15807.63|15928.84|15808.84|15927.58|15807.58|10
1648316500000|2022-03-26 17:41:40|15927.37|15807.37|15928.9|15808.9|15928.9|15808.9|15927.36|15807.36|10
1648316510000|2022-03-26 17:41:50|15928.85|15808.85|15929.04|15809.04|15929.04|15809.04|15928.52|15808.52|7
1648316520000|2022-03-26 17:42:00|15929.07|15809.07|15927.79|15807.79|15929.07|15809.07|15927.79|15807.79|9
1648316530000|2022-03-26 17:42:10|15927.73|15807.73|15926.85|15806.85|15927.92|15807.92|15926.85|15806.85|10
1648316540000|2022-03-26 17:42:20|15927.09|15807.09|15924.77|15804.77|15927.23|15807.23|15924.77|15804.77|9
1648316550000|2022-03-26 17:42:30|15924.71|15804.71|15924.41|15804.41|15924.78|15804.78|15924.18|15804.18|10
1648316560000|2022-03-26 17:42:40|15924.4|15804.4|15921.65|15801.65|15924.51|15804.51|15921.54|15801.54|10
1648316570000|2022-03-26 17:42:50|15921.71|15801.71|15921.7|15801.7|15922.04|15802.04|15921.7|15801.7|8
1648316580000|2022-03-26 17:43:00|15921.68|15801.68|15919.86|15799.86|15921.68|15801.68|15919.8|15799.8|10
1648316590000|2022-03-26 17:43:10|15919.7|15799.7|15919.78|15799.78|15919.93|15799.93|15919.68|15799.68|9
1648316600000|2022-03-26 17:43:20|15919.81|15799.81|15920.05|15800.05|15920.05|15800.05|15919.75|15799.75|10
1648316610000|2022-03-26 17:43:30|15920.53|15800.53|15919.08|15799.08|15920.71|15800.71|15918.89|15798.89|10
1648316620000|2022-03-26 17:43:40|15918.42|15798.42|15918.39|15798.39|15918.91|15798.91|15918.39|15798.39|10
1648316630000|2022-03-26 17:43:50|15918.5|15798.5|15919.25|15799.25|15919.55|15799.55|15918.44|15798.44|10
1648316640000|2022-03-26 17:44:00|15919.16|15799.16|15916.64|15796.64|15919.16|15799.16|15916.64|15796.64|10
1648316650000|2022-03-26 17:44:10|15915.43|15795.43|15915.45|15795.45|15915.5|15795.5|15914.46|15794.46|9
1648316660000|2022-03-26 17:44:20|15914.99|15794.99|15912.56|15792.56|15914.99|15794.99|15912.54|15792.54|10
1648316670000|2022-03-26 17:44:30|15912.46|15792.46|15911.92|15791.92|15912.46|15792.46|15911.72|15791.72|7
1648316680000|2022-03-26 17:44:40|15912.2|15792.2|15913.93|15793.93|15913.93|15793.93|15912.2|15792.2|9
1648316690000|2022-03-26 17:44:50|15914.09|15794.09|15915.09|15795.09|15915.09|15795.09|15913.38|15793.38|10
1648316700000|2022-03-26 17:45:00|15914.79|15794.79|15914.96|15794.96|15916.34|15796.34|15914.79|15794.79|9
1648316710000|2022-03-26 17:45:10|15914.65|15794.65|15914.95|15794.95|15914.95|15794.95|15914.65|15794.65|9
1648316720000|2022-03-26 17:45:20|15914.92|15794.92|15911.77|15791.77|15915.07|15795.07|15911.77|15791.77|8
1648316730000|2022-03-26 17:45:30|15911.72|15791.72|15912.92|15792.92|15913.09|15793.09|15911.72|15791.72|10
1648316740000|2022-03-26 17:45:40|15912.94|15792.94|15912.68|15792.68|15912.94|15792.94|15912.36|15792.36|10
1648316750000|2022-03-26 17:45:50|15912.9|15792.9|15912.89|15792.89|15912.9|15792.9|15911.85|15791.85|8
1648316760000|2022-03-26 17:46:00|15912.66|15792.66|15911.89|15791.89|15912.66|15792.66|15911.7|15791.7|10
1648316770000|2022-03-26 17:46:10|15911.95|15791.95|15912.52|15792.52|15912.52|15792.52|15911.83|15791.83|9
1648316780000|2022-03-26 17:46:20|15912.63|15792.63|15913.66|15793.66|15913.69|15793.69|15912.63|15792.63|9
1648316790000|2022-03-26 17:46:30|15913.7|15793.7|15912.01|15792.01|15913.86|15793.86|15911.97|15791.97|8
1648316800000|2022-03-26 17:46:40|15911.78|15791.78|15912.98|15792.98|15912.98|15792.98|15911.74|15791.74|10
1648316810000|2022-03-26 17:46:50|15912.75|15792.75|15912.53|15792.53|15912.75|15792.75|15911.69|15791.69|9
1648316820000|2022-03-26 17:47:00|15912.3|15792.3|15912.74|15792.74|15912.74|15792.74|15912.07|15792.07|9
1648316830000|2022-03-26 17:47:10|15912.5|15792.5|15912.09|15792.09|15912.9|15792.9|15911.85|15791.85|8
1648316840000|2022-03-26 17:47:20|15912.39|15792.39|15913.2|15793.2|15913.2|15793.2|15912.2|15792.2|5
1648316850000|2022-03-26 17:47:30|15913.33|15793.33|15914.18|15794.18|15914.18|15794.18|15913.32|15793.32|10
1648316860000|2022-03-26 17:47:40|15914.19|15794.19|15914.88|15794.88|15914.93|15794.93|15914.19|15794.19|10
1648316870000|2022-03-26 17:47:50|15914.66|15794.66|15914.82|15794.82|15914.93|15794.93|15914.33|15794.33|9
1648316880000|2022-03-26 17:48:00|15914.95|15794.95|15915.1|15795.1|15915.19|15795.19|15914.91|15794.91|6
1648316890000|2022-03-26 17:48:10|15915.01|15795.01|15915.73|15795.73|15915.74|15795.74|15915.01|15795.01|8
1648316900000|2022-03-26 17:48:20|15915.56|15795.56|15916.22|15796.22|15916.67|15796.67|15915.39|15795.39|10
1648316910000|2022-03-26 17:48:30|15916.41|15796.41|15916.56|15796.56|15916.69|15796.69|15916.41|15796.41|8
1648316920000|2022-03-26 17:48:40|15916.72|15796.72|15916.98|15796.98|15916.98|15796.98|15916.72|15796.72|9
1648316930000|2022-03-26 17:48:50|15916.66|15796.66|15916.24|15796.24|15916.75|15796.75|15916.24|15796.24|10
1648316940000|2022-03-26 17:49:00|15916.35|15796.35|15916.41|15796.41|15916.43|15796.43|15916.27|15796.27|8
1648316950000|2022-03-26 17:49:10|15916.56|15796.56|15916.94|15796.94|15916.94|15796.94|15916.56|15796.56|10
1648316960000|2022-03-26 17:49:20|15917.04|15797.04|15917.73|15797.73|15917.77|15797.77|15917.04|15797.04|4
1648316970000|2022-03-26 17:49:30|15917.82|15797.82|15918.65|15798.65|15918.69|15798.69|15917.8|15797.8|8
1648316980000|2022-03-26 17:49:40|15918.85|15798.85|15918.45|15798.45|15919.04|15799.04|15918.45|15798.45|9
1648316990000|2022-03-26 17:49:50|15918.6|15798.6|15918.05|15798.05|15918.82|15798.82|15918.05|15798.05|9
1648317000000|2022-03-26 17:50:00|15918.36|15798.36|15918.27|15798.27|15918.36|15798.36|15918.08|15798.08|8
1648317010000|2022-03-26 17:50:10|15918.21|15798.21|15918.2|15798.2|15918.46|15798.46|15917.9|15797.9|9
1648317020000|2022-03-26 17:50:20|15919.19|15799.19|15919.06|15799.06|15919.19|15799.19|15918.8|15798.8|8
1648317030000|2022-03-26 17:50:30|15919.42|15799.42|15919.65|15799.65|15919.76|15799.76|15919.33|15799.33|10
1648317040000|2022-03-26 17:50:40|15919.19|15799.19|15919.41|15799.41|15919.41|15799.41|15918.66|15798.66|9
1648317050000|2022-03-26 17:50:50|15919.28|15799.28|15920.08|15800.08|15920.1|15800.1|15919.18|15799.18|10
1648317060000|2022-03-26 17:51:00|15920.07|15800.07|15919.7|15799.7|15920.07|15800.07|15919.66|15799.66|8
1648317070000|2022-03-26 17:51:10|15919.71|15799.71|15920.34|15800.34|15920.36|15800.36|15919.71|15799.71|9
1648317080000|2022-03-26 17:51:20|15920.2|15800.2|15921.15|15801.15|15921.17|15801.17|15920.2|15800.2|10
1648317090000|2022-03-26 17:51:30|15921.19|15801.19|15922.11|15802.11|15922.11|15802.11|15921.19|15801.19|9
1648317100000|2022-03-26 17:51:40|15922.18|15802.18|15921.99|15801.99|15922.33|15802.33|15921.81|15801.81|10
1648317110000|2022-03-26 17:51:50|15922|15802|15922.19|15802.19|15922.19|15802.19|15921.96|15801.96|8
1648317120000|2022-03-26 17:52:00|15922.24|15802.24|15922.81|15802.81|15922.89|15802.89|15922.1|15802.1|10
1648317130000|2022-03-26 17:52:10|15922.84|15802.84|15924.7|15804.7|15924.73|15804.73|15922.83|15802.83|10
1648317140000|2022-03-26 17:52:20|15923.67|15803.67|15925.14|15805.14|15925.14|15805.14|15923.67|15803.67|9
1648317150000|2022-03-26 17:52:30|15925.19|15805.19|15925.36|15805.36|15925.36|15805.36|15925.03|15805.03|9
1648317160000|2022-03-26 17:52:40|15924.95|15804.95|15924.68|15804.68|15924.95|15804.95|15924.63|15804.63|10
1648317170000|2022-03-26 17:52:50|15924.71|15804.71|15923.41|15803.41|15924.71|15804.71|15923.41|15803.41|9
1648317180000|2022-03-26 17:53:00|15923.66|15803.66|15923.96|15803.96|15923.96|15803.96|15923.45|15803.45|10
1648317190000|2022-03-26 17:53:10|15923.82|15803.82|15924.21|15804.21|15924.23|15804.23|15923.82|15803.82|10
1648317200000|2022-03-26 17:53:20|15923.78|15803.78|15923.04|15803.04|15923.78|15803.78|15923.04|15803.04|10
1648317210000|2022-03-26 17:53:30|15922.92|15802.92|15922.78|15802.78|15922.92|15802.92|15922.72|15802.72|6
1648317220000|2022-03-26 17:53:40|15922.84|15802.84|15925.76|15805.76|15925.93|15805.93|15922.84|15802.84|10
1648317230000|2022-03-26 17:53:50|15925.93|15805.93|15928.78|15808.78|15928.79|15808.79|15925.93|15805.93|9
1648317240000|2022-03-26 17:54:00|15927.81|15807.81|15927.67|15807.67|15927.81|15807.81|15927.09|15807.09|10
1648317250000|2022-03-26 17:54:10|15927.7|15807.7|15929.43|15809.43|15929.43|15809.43|15927.7|15807.7|8
1648317260000|2022-03-26 17:54:20|15929.46|15809.46|15928.61|15808.61|15929.46|15809.46|15928.61|15808.61|10
1648317270000|2022-03-26 17:54:30|15928.53|15808.53|15928.25|15808.25|15929.04|15809.04|15928.15|15808.15|10
1648317280000|2022-03-26 17:54:40|15928.3|15808.3|15927.34|15807.34|15928.86|15808.86|15927.34|15807.34|10
1648317290000|2022-03-26 17:54:50|15927.12|15807.12|15928.28|15808.28|15928.47|15808.47|15927.09|15807.09|10
1648317300000|2022-03-26 17:55:00|15929.05|15809.05|15927.48|15807.48|15929.05|15809.05|15927.48|15807.48|9
1648317310000|2022-03-26 17:55:10|15927.38|15807.38|15928.72|15808.72|15928.72|15808.72|15927.38|15807.38|10
1648317320000|2022-03-26 17:55:20|15928.65|15808.65|15928.68|15808.68|15928.93|15808.93|15928.5|15808.5|10
1648317330000|2022-03-26 17:55:30|15928.83|15808.83|15929.3|15809.3|15929.62|15809.62|15928.83|15808.83|10
1648317340000|2022-03-26 17:55:40|15929.31|15809.31|15929.34|15809.34|15929.38|15809.38|15929|15809|10
1648317350000|2022-03-26 17:55:50|15929.41|15809.41|15929.94|15809.94|15930.07|15810.07|15929.41|15809.41|10
1648317360000|2022-03-26 17:56:00|15929.57|15809.57|15930.11|15810.11|15930.33|15810.33|15929.57|15809.57|10
1648317370000|2022-03-26 17:56:10|15929.97|15809.97|15927.8|15807.8|15929.97|15809.97|15927.8|15807.8|9
1648317380000|2022-03-26 17:56:20|15927.92|15807.92|15927.24|15807.24|15927.94|15807.94|15926.71|15806.71|10
1648317390000|2022-03-26 17:56:30|15927.56|15807.56|15928.6|15808.6|15928.79|15808.79|15927.56|15807.56|10
1648317400000|2022-03-26 17:56:40|15928.93|15808.93|15928.71|15808.71|15928.99|15808.99|15928.58|15808.58|9
1648317410000|2022-03-26 17:56:50|15928.55|15808.55|15928.22|15808.22|15928.55|15808.55|15927.98|15807.98|10
1648317420000|2022-03-26 17:57:00|15928.33|15808.33|15928.42|15808.42|15928.66|15808.66|15928.24|15808.24|10
1648317430000|2022-03-26 17:57:10|15928.43|15808.43|15928.68|15808.68|15928.79|15808.79|15928.17|15808.17|9
1648317440000|2022-03-26 17:57:20|15929|15809|15928.46|15808.46|15929.77|15809.77|15928.07|15808.07|10
1648317450000|2022-03-26 17:57:30|15928.34|15808.34|15927.14|15807.14|15928.51|15808.51|15926.97|15806.97|9
1648317460000|2022-03-26 17:57:40|15927.09|15807.09|15927.2|15807.2|15927.72|15807.72|15926.68|15806.68|10
1648317470000|2022-03-26 17:57:50|15927.48|15807.48|15926.9|15806.9|15927.49|15807.49|15926.58|15806.58|10
1648317480000|2022-03-26 17:58:00|15926.91|15806.91|15926.24|15806.24|15927.59|15807.59|15926.19|15806.19|9
1648317490000|2022-03-26 17:58:10|15926.15|15806.15|15925.88|15805.88|15926.18|15806.18|15925.88|15805.88|8
1648317500000|2022-03-26 17:58:20|15925.95|15805.95|15925.7|15805.7|15925.95|15805.95|15925.57|15805.57|10
1648317510000|2022-03-26 17:58:30|15925.37|15805.37|15924.72|15804.72|15925.77|15805.77|15924.72|15804.72|10
1648317520000|2022-03-26 17:58:40|15924.58|15804.58|15924.36|15804.36|15924.58|15804.58|15924.36|15804.36|10
1648317530000|2022-03-26 17:58:50|15924.35|15804.35|15925.68|15805.68|15925.69|15805.69|15924.35|15804.35|10
1648317540000|2022-03-26 17:59:00|15925.67|15805.67|15925.1|15805.1|15925.8|15805.8|15925|15805|9
1648317550000|2022-03-26 17:59:10|15925.12|15805.12|15924.89|15804.89|15925.13|15805.13|15924.86|15804.86|9
1648317560000|2022-03-26 17:59:20|15924.72|15804.72|15923.14|15803.14|15924.72|15804.72|15923.14|15803.14|9
1648317570000|2022-03-26 17:59:30|15923.12|15803.12|15921.64|15801.64|15923.3|15803.3|15921.57|15801.57|8
1648317580000|2022-03-26 17:59:40|15921.62|15801.62|15921.47|15801.47|15921.7|15801.7|15921.4|15801.4|10
1648317590000|2022-03-26 17:59:50|15921.56|15801.56|15921.71|15801.71|15922.11|15802.11|15921.56|15801.56|9
1648317600000|2022-03-26 18:00:00|15921.81|15801.81|15922.84|15802.84|15923|15803|15921.81|15801.81|10
1648317610000|2022-03-26 18:00:10|15922.82|15802.82|15922.75|15802.75|15923|15803|15922.6|15802.6|9
1648317620000|2022-03-26 18:00:20|15922.94|15802.94|15924.12|15804.12|15924.12|15804.12|15922.09|15802.09|9
1648317630000|2022-03-26 18:00:30|15923.97|15803.97|15924.63|15804.63|15924.63|15804.63|15923.97|15803.97|9
1648317640000|2022-03-26 18:00:40|15924.47|15804.47|15924.7|15804.7|15924.86|15804.86|15924.44|15804.44|10
1648317650000|2022-03-26 18:00:50|15924.81|15804.81|15924.21|15804.21|15924.81|15804.81|15924.16|15804.16|9
1648317660000|2022-03-26 18:01:00|15924.96|15804.96|15925.04|15805.04|15925.04|15805.04|15924.67|15804.67|9
1648317670000|2022-03-26 18:01:10|15925.01|15805.01|15925.93|15805.93|15925.93|15805.93|15924.62|15804.62|10
1648317680000|2022-03-26 18:01:20|15925.84|15805.84|15928.26|15808.26|15928.26|15808.26|15925.84|15805.84|10
1648317690000|2022-03-26 18:01:30|15928.46|15808.46|15928.83|15808.83|15929.08|15809.08|15928.46|15808.46|6
1648317700000|2022-03-26 18:01:40|15929.06|15809.06|15930.36|15810.36|15930.62|15810.62|15929.06|15809.06|10
1648317710000|2022-03-26 18:01:50|15930.37|15810.37|15930.57|15810.57|15930.57|15810.57|15930.15|15810.15|10
1648317720000|2022-03-26 18:02:00|15930.85|15810.85|15930.77|15810.77|15930.88|15810.88|15930.57|15810.57|9
1648317730000|2022-03-26 18:02:10|15930.9|15810.9|15930.56|15810.56|15930.99|15810.99|15930.56|15810.56|10
1648317740000|2022-03-26 18:02:20|15930.51|15810.51|15930.07|15810.07|15930.51|15810.51|15929.95|15809.95|9
1648317750000|2022-03-26 18:02:30|15929.96|15809.96|15927.87|15807.87|15929.96|15809.96|15927.87|15807.87|10
1648317760000|2022-03-26 18:02:40|15927.89|15807.89|15927.62|15807.62|15927.98|15807.98|15927.48|15807.48|9
1648317770000|2022-03-26 18:02:50|15927.53|15807.53|15928.29|15808.29|15928.29|15808.29|15927.51|15807.51|7
1648317780000|2022-03-26 18:03:00|15928.14|15808.14|15927.9|15807.9|15928.15|15808.15|15927.69|15807.69|9
1648317790000|2022-03-26 18:03:10|15928.03|15808.03|15928.24|15808.24|15928.33|15808.33|15927.97|15807.97|8
1648317800000|2022-03-26 18:03:20|15928.67|15808.67|15928.8|15808.8|15928.8|15808.8|15928.38|15808.38|10
1648317810000|2022-03-26 18:03:30|15929.09|15809.09|15929.48|15809.48|15929.55|15809.55|15929.09|15809.09|9
1648317820000|2022-03-26 18:03:40|15929.49|15809.49|15929.21|15809.21|15929.88|15809.88|15929.21|15809.21|9
1648317830000|2022-03-26 18:03:50|15929.31|15809.31|15929.84|15809.84|15929.84|15809.84|15929.27|15809.27|10
1648317840000|2022-03-26 18:04:00|15929.86|15809.86|15930.57|15810.57|15930.57|15810.57|15929.78|15809.78|10
1648317850000|2022-03-26 18:04:10|15930.52|15810.52|15930.5|15810.5|15930.75|15810.75|15930.5|15810.5|10
1648317860000|2022-03-26 18:04:20|15930.4|15810.4|15930.21|15810.21|15930.4|15810.4|15929.73|15809.73|9
1648317870000|2022-03-26 18:04:30|15930.28|15810.28|15930.31|15810.31|15930.33|15810.33|15929.7|15809.7|10
1648317880000|2022-03-26 18:04:40|15930.26|15810.26|15930.54|15810.54|15930.6|15810.6|15930.26|15810.26|9
1648317890000|2022-03-26 18:04:50|15930.55|15810.55|15931.88|15811.88|15931.88|15811.88|15930.53|15810.53|9
1648317900000|2022-03-26 18:05:00|15931.92|15811.92|15932.4|15812.4|15932.86|15812.86|15931.71|15811.71|10
1648317910000|2022-03-26 18:05:10|15932.28|15812.28|15932.87|15812.87|15932.87|15812.87|15931.93|15811.93|9
1648317920000|2022-03-26 18:05:20|15932.52|15812.52|15932.79|15812.79|15932.86|15812.86|15932.52|15812.52|10
1648317930000|2022-03-26 18:05:30|15932.8|15812.8|15932.63|15812.63|15932.8|15812.8|15932.56|15812.56|9
1648317940000|2022-03-26 18:05:40|15932.81|15812.81|15933.17|15813.17|15933.17|15813.17|15932.81|15812.81|10
1648317950000|2022-03-26 18:05:50|15933.12|15813.12|15932.42|15812.42|15933.12|15813.12|15932.17|15812.17|9
1648317960000|2022-03-26 18:06:00|15932.44|15812.44|15932.11|15812.11|15932.61|15812.61|15932.06|15812.06|10
1648317970000|2022-03-26 18:06:10|15931.99|15811.99|15931.13|15811.13|15931.99|15811.99|15931.13|15811.13|9
1648317980000|2022-03-26 18:06:20|15930.76|15810.76|15931.3|15811.3|15931.38|15811.38|15930.43|15810.43|10
1648317990000|2022-03-26 18:06:30|15931.32|15811.32|15931.18|15811.18|15931.32|15811.32|15931.07|15811.07|10
1648318000000|2022-03-26 18:06:40|15931.61|15811.61|15928.2|15808.2|15931.77|15811.77|15928.2|15808.2|10
1648318010000|2022-03-26 18:06:50|15928.04|15808.04|15926.3|15806.3|15928.04|15808.04|15926.06|15806.06|8
1648318020000|2022-03-26 18:07:00|15925.4|15805.4|15924.89|15804.89|15925.46|15805.46|15924.78|15804.78|10
1648318030000|2022-03-26 18:07:10|15924.77|15804.77|15924.7|15804.7|15924.84|15804.84|15924.24|15804.24|9
1648318040000|2022-03-26 18:07:20|15924.81|15804.81|15923.02|15803.02|15925.15|15805.15|15923.02|15803.02|10
1648318050000|2022-03-26 18:07:30|15922.89|15802.89|15921.96|15801.96|15922.89|15802.89|15921.96|15801.96|9
1648318060000|2022-03-26 18:07:40|15921.59|15801.59|15920.82|15800.82|15921.59|15801.59|15920.64|15800.64|8
1648318070000|2022-03-26 18:07:50|15920.8|15800.8|15919.81|15799.81|15921.84|15801.84|15919.75|15799.75|10
1648318080000|2022-03-26 18:08:00|15919.93|15799.93|15920.71|15800.71|15920.71|15800.71|15919.59|15799.59|10
1648318090000|2022-03-26 18:08:10|15921.08|15801.08|15921.77|15801.77|15921.77|15801.77|15920.9|15800.9|10
1648318100000|2022-03-26 18:08:20|15921.4|15801.4|15923.4|15803.4|15923.4|15803.4|15921.4|15801.4|9
1648318110000|2022-03-26 18:08:30|15923.22|15803.22|15921.78|15801.78|15923.22|15803.22|15921.78|15801.78|10
1648318120000|2022-03-26 18:08:40|15921.67|15801.67|15921.3|15801.3|15921.68|15801.68|15921.23|15801.23|9
1648318130000|2022-03-26 18:08:50|15921.59|15801.59|15920.57|15800.57|15921.59|15801.59|15920.38|15800.38|10
1648318140000|2022-03-26 18:09:00|15920.55|15800.55|15921.18|15801.18|15921.37|15801.37|15920.55|15800.55|9
1648318150000|2022-03-26 18:09:10|15921.17|15801.17|15921.27|15801.27|15921.27|15801.27|15921.07|15801.07|10
1648318160000|2022-03-26 18:09:20|15921.35|15801.35|15921.2|15801.2|15921.35|15801.35|15921.07|15801.07|9
1648318170000|2022-03-26 18:09:30|15921.44|15801.44|15921.47|15801.47|15921.5|15801.5|15921.36|15801.36|8
1648318180000|2022-03-26 18:09:40|15921.57|15801.57|15921.89|15801.89|15921.89|15801.89|15921.31|15801.31|9
1648318190000|2022-03-26 18:09:50|15921.92|15801.92|15922.16|15802.16|15923.12|15803.12|15921.92|15801.92|10
1648318200000|2022-03-26 18:10:00|15922.21|15802.21|15921.63|15801.63|15922.34|15802.34|15921.63|15801.63|10
1648318210000|2022-03-26 18:10:10|15921.52|15801.52|15920.11|15800.11|15921.71|15801.71|15920.11|15800.11|10
1648318220000|2022-03-26 18:10:20|15920.05|15800.05|15921.63|15801.63|15921.63|15801.63|15920.03|15800.03|10
1648318230000|2022-03-26 18:10:30|15922.13|15802.13|15922.02|15802.02|15922.24|15802.24|15921.98|15801.98|8
1648318240000|2022-03-26 18:10:40|15922.18|15802.18|15920.87|15800.87|15922.18|15802.18|15920.87|15800.87|10
1648318250000|2022-03-26 18:10:50|15920.88|15800.88|15921.24|15801.24|15921.83|15801.83|15920.88|15800.88|9
1648318260000|2022-03-26 18:11:00|15921.09|15801.09|15920.49|15800.49|15921.18|15801.18|15920.49|15800.49|10
1648318270000|2022-03-26 18:11:10|15920.73|15800.73|15920.48|15800.48|15920.74|15800.74|15920.4|15800.4|9
1648318280000|2022-03-26 18:11:20|15920.67|15800.67|15920.91|15800.91|15921.2|15801.2|15920.67|15800.67|10
1648318290000|2022-03-26 18:11:30|15921.14|15801.14|15920.37|15800.37|15921.14|15801.14|15920.37|15800.37|10
1648318300000|2022-03-26 18:11:40|15920.31|15800.31|15919.02|15799.02|15920.54|15800.54|15918.61|15798.61|9
1648318310000|2022-03-26 18:11:50|15919.38|15799.38|15919.71|15799.71|15919.71|15799.71|15918.93|15798.93|9
1648318320000|2022-03-26 18:12:00|15919.77|15799.77|15922.68|15802.68|15922.68|15802.68|15919.45|15799.45|10
1648318330000|2022-03-26 18:12:10|15922.75|15802.75|15925.13|15805.13|15925.13|15805.13|15922.75|15802.75|9
1648318340000|2022-03-26 18:12:20|15925.1|15805.1|15923.75|15803.75|15925.21|15805.21|15923.75|15803.75|8
1648318350000|2022-03-26 18:12:30|15923.34|15803.34|15923.94|15803.94|15923.94|15803.94|15923.29|15803.29|10
1648318360000|2022-03-26 18:12:40|15924.08|15804.08|15921.8|15801.8|15924.08|15804.08|15921.8|15801.8|8
1648318370000|2022-03-26 18:12:50|15921.72|15801.72|15921.77|15801.77|15922.06|15802.06|15921.67|15801.67|9
1648318380000|2022-03-26 18:13:00|15921.41|15801.41|15920.9|15800.9|15921.45|15801.45|15920.9|15800.9|9
1648318390000|2022-03-26 18:13:10|15920.91|15800.91|15919.43|15799.43|15920.91|15800.91|15919.43|15799.43|10
1648318400000|2022-03-26 18:13:20|15919.19|15799.19|15918.78|15798.78|15919.19|15799.19|15918.76|15798.76|9
1648318410000|2022-03-26 18:13:30|15918.39|15798.39|15917.3|15797.3|15919.94|15799.94|15917.3|15797.3|9
1648318420000|2022-03-26 18:13:40|15917.32|15797.32|15917.22|15797.22|15917.46|15797.46|15917.21|15797.21|7
1648318430000|2022-03-26 18:13:50|15917.13|15797.13|15916.59|15796.59|15917.13|15797.13|15916.59|15796.59|10
1648318440000|2022-03-26 18:14:00|15916.67|15796.67|15916.68|15796.68|15916.72|15796.72|15916.33|15796.33|10
1648318450000|2022-03-26 18:14:10|15917.1|15797.1|15915.44|15795.44|15917.1|15797.1|15915.44|15795.44|8
1648318460000|2022-03-26 18:14:20|15914.98|15794.98|15914.18|15794.18|15914.98|15794.98|15914.18|15794.18|10
1648318470000|2022-03-26 18:14:30|15914.24|15794.24|15910.68|15790.68|15914.24|15794.24|15910.68|15790.68|10
1648318480000|2022-03-26 18:14:40|15910.67|15790.67|15910.28|15790.28|15910.67|15790.67|15910.04|15790.04|9
1648318490000|2022-03-26 18:14:50|15910.36|15790.36|15908.49|15788.49|15910.36|15790.36|15908.49|15788.49|8
1648318500000|2022-03-26 18:15:00|15908.42|15788.42|15907.91|15787.91|15908.8|15788.8|15907.91|15787.91|9
1648318510000|2022-03-26 18:15:10|15907.7|15787.7|15907.52|15787.52|15908.03|15788.03|15907.09|15787.09|10
1648318520000|2022-03-26 18:15:20|15907.54|15787.54|15907.41|15787.41|15907.54|15787.54|15907.28|15787.28|9
1648318530000|2022-03-26 18:15:30|15907.49|15787.49|15908.38|15788.38|15908.38|15788.38|15907.49|15787.49|8
1648318540000|2022-03-26 18:15:40|15908.48|15788.48|15908.92|15788.92|15908.92|15788.92|15908.48|15788.48|9
1648318550000|2022-03-26 18:15:50|15908.95|15788.95|15908.09|15788.09|15910.25|15790.25|15908.09|15788.09|10
1648318560000|2022-03-26 18:16:00|15908.08|15788.08|15908.66|15788.66|15908.83|15788.83|15908.08|15788.08|10
1648318570000|2022-03-26 18:16:10|15908.71|15788.71|15908.7|15788.7|15908.88|15788.88|15908.7|15788.7|10
1648318580000|2022-03-26 18:16:20|15908.69|15788.69|15908.54|15788.54|15908.76|15788.76|15908.54|15788.54|9
1648318590000|2022-03-26 18:16:30|15908.75|15788.75|15908.84|15788.84|15909.08|15789.08|15908.75|15788.75|9
1648318600000|2022-03-26 18:16:40|15909.07|15789.07|15909.46|15789.46|15909.46|15789.46|15909.07|15789.07|6
1648318610000|2022-03-26 18:16:50|15910.96|15790.96|15910.12|15790.12|15911.04|15791.04|15910.12|15790.12|9
1648318620000|2022-03-26 18:17:00|15910.36|15790.36|15910.27|15790.27|15911.23|15791.23|15910.26|15790.26|8
1648318630000|2022-03-26 18:17:10|15910.14|15790.14|15909.32|15789.32|15911.18|15791.18|15909.32|15789.32|10
1648318640000|2022-03-26 18:17:20|15909.53|15789.53|15910.42|15790.42|15910.45|15790.45|15909.53|15789.53|8
1648318650000|2022-03-26 18:17:30|15910.56|15790.56|15910.6|15790.6|15910.98|15790.98|15910.36|15790.36|10
1648318660000|2022-03-26 18:17:40|15910.61|15790.61|15913.5|15793.5|15913.5|15793.5|15910.61|15790.61|9
1648318670000|2022-03-26 18:17:50|15913.57|15793.57|15915.19|15795.19|15915.19|15795.19|15913.57|15793.57|10
1648318680000|2022-03-26 18:18:00|15915.18|15795.18|15915.98|15795.98|15915.98|15795.98|15914.9|15794.9|10
1648318690000|2022-03-26 18:18:10|15916.31|15796.31|15918.85|15798.85|15918.85|15798.85|15916.31|15796.31|10
1648318700000|2022-03-26 18:18:20|15919.04|15799.04|15920.33|15800.33|15920.57|15800.57|15919.04|15799.04|10
1648318710000|2022-03-26 18:18:30|15920.12|15800.12|15921.63|15801.63|15921.63|15801.63|15920.12|15800.12|9
1648318720000|2022-03-26 18:18:40|15921.69|15801.69|15923.22|15803.22|15923.22|15803.22|15921.63|15801.63|10
1648318730000|2022-03-26 18:18:50|15923.04|15803.04|15925.1|15805.1|15925.15|15805.15|15923.04|15803.04|10
1648318740000|2022-03-26 18:19:00|15925.25|15805.25|15925.55|15805.55|15925.68|15805.68|15925.09|15805.09|10
1648318750000|2022-03-26 18:19:10|15925.44|15805.44|15921.78|15801.78|15925.44|15805.44|15921.78|15801.78|10
1648318760000|2022-03-26 18:19:20|15921.62|15801.62|15920.27|15800.27|15921.62|15801.62|15920.27|15800.27|10
1648318770000|2022-03-26 18:19:30|15920.29|15800.29|15922.16|15802.16|15922.16|15802.16|15920.1|15800.1|8
1648318780000|2022-03-26 18:19:40|15922.21|15802.21|15921.62|15801.62|15922.89|15802.89|15921.62|15801.62|9
1648318790000|2022-03-26 18:19:50|15921.21|15801.21|15920.6|15800.6|15921.46|15801.46|15920.6|15800.6|10
1648318800000|2022-03-26 18:20:00|15920.52|15800.52|15916.75|15796.75|15920.52|15800.52|15916.75|15796.75|10
1648318810000|2022-03-26 18:20:10|15916.23|15796.23|15916|15796|15916.51|15796.51|15915.46|15795.46|7
1648318820000|2022-03-26 18:20:20|15916.01|15796.01|15916.59|15796.59|15916.89|15796.89|15915.67|15795.67|9
1648318830000|2022-03-26 18:20:30|15916.37|15796.37|15917.06|15797.06|15917.06|15797.06|15914.86|15794.86|10
1648318840000|2022-03-26 18:20:40|15917.34|15797.34|15918.43|15798.43|15918.5|15798.5|15917.34|15797.34|10
1648318850000|2022-03-26 18:20:50|15918.4|15798.4|15917.04|15797.04|15918.4|15798.4|15917.01|15797.01|9
1648318860000|2022-03-26 18:21:00|15917|15797|15916.8|15796.8|15917.03|15797.03|15916.5|15796.5|7
1648318870000|2022-03-26 18:21:10|15916.96|15796.96|15917.71|15797.71|15917.71|15797.71|15916.87|15796.87|7
1648318880000|2022-03-26 18:21:20|15917.54|15797.54|15917.46|15797.46|15917.62|15797.62|15917.34|15797.34|8
1648318890000|2022-03-26 18:21:30|15917.31|15797.31|15918.67|15798.67|15919.02|15799.02|15917.31|15797.31|6
1648318900000|2022-03-26 18:21:40|15917.2|15797.2|15916.81|15796.81|15917.2|15797.2|15916.81|15796.81|8
1648318910000|2022-03-26 18:21:50|15916.4|15796.4|15915.5|15795.5|15916.65|15796.65|15915.43|15795.43|10
1648318920000|2022-03-26 18:22:00|15915.4|15795.4|15915.8|15795.8|15916.74|15796.74|15915.4|15795.4|9
1648318930000|2022-03-26 18:22:10|15915.19|15795.19|15913.54|15793.54|15915.24|15795.24|15913.54|15793.54|10
1648318940000|2022-03-26 18:22:20|15913.55|15793.55|15912.64|15792.64|15913.59|15793.59|15912.64|15792.64|9
1648318950000|2022-03-26 18:22:30|15912.45|15792.45|15911.78|15791.78|15912.45|15792.45|15911.78|15791.78|10
1648318960000|2022-03-26 18:22:40|15911.26|15791.26|15910.62|15790.62|15911.69|15791.69|15910.62|15790.62|8
1648318970000|2022-03-26 18:22:50|15910.71|15790.71|15911.51|15791.51|15912.32|15792.32|15910.71|15790.71|10
1648318980000|2022-03-26 18:23:00|15911.4|15791.4|15910.97|15790.97|15911.4|15791.4|15910.97|15790.97|5
1648318990000|2022-03-26 18:23:10|15911.22|15791.22|15909.97|15789.97|15911.22|15791.22|15909.97|15789.97|9
1648319000000|2022-03-26 18:23:20|15909.18|15789.18|15906.46|15786.46|15909.18|15789.18|15906.46|15786.46|10
1648319010000|2022-03-26 18:23:30|15906.38|15786.38|15905.03|15785.03|15906.38|15786.38|15904.88|15784.88|8
1648319020000|2022-03-26 18:23:40|15905.06|15785.06|15902.84|15782.84|15905.06|15785.06|15902.84|15782.84|8
1648319030000|2022-03-26 18:23:50|15902.17|15782.17|15901.51|15781.51|15903.16|15783.16|15901.51|15781.51|9
1648319040000|2022-03-26 18:24:00|15901.53|15781.53|15901.71|15781.71|15901.71|15781.71|15901.22|15781.22|10
1648319050000|2022-03-26 18:24:10|15901.89|15781.89|15902.77|15782.77|15902.77|15782.77|15901.89|15781.89|8
1648319060000|2022-03-26 18:24:20|15902.98|15782.98|15903.26|15783.26|15903.26|15783.26|15902.88|15782.88|10
1648319070000|2022-03-26 18:24:30|15903.65|15783.65|15904.56|15784.56|15904.68|15784.68|15903.65|15783.65|10
1648319080000|2022-03-26 18:24:40|15904.57|15784.57|15904.79|15784.79|15904.79|15784.79|15903.64|15783.64|10
1648319090000|2022-03-26 18:24:50|15904.87|15784.87|15904.38|15784.38|15905.39|15785.39|15904.21|15784.21|9
1648319100000|2022-03-26 18:25:00|15904.2|15784.2|15904.64|15784.64|15904.64|15784.64|15904.2|15784.2|8
1648319110000|2022-03-26 18:25:10|15904.83|15784.83|15906.29|15786.29|15906.29|15786.29|15904.83|15784.83|10
1648319120000|2022-03-26 18:25:20|15906.28|15786.28|15906.86|15786.86|15906.97|15786.97|15906.28|15786.28|9
1648319130000|2022-03-26 18:25:30|15906.75|15786.75|15904.9|15784.9|15906.75|15786.75|15904.9|15784.9|10
1648319140000|2022-03-26 18:25:40|15904.81|15784.81|15903.88|15783.88|15904.81|15784.81|15903.88|15783.88|9
1648319150000|2022-03-26 18:25:50|15903.87|15783.87|15904.42|15784.42|15904.63|15784.63|15903.42|15783.42|10
1648319160000|2022-03-26 18:26:00|15904.52|15784.52|15904.84|15784.84|15904.94|15784.94|15904.52|15784.52|10
1648319170000|2022-03-26 18:26:10|15905|15785|15903.94|15783.94|15905|15785|15903.81|15783.81|9
1648319180000|2022-03-26 18:26:20|15903.69|15783.69|15903.91|15783.91|15903.91|15783.91|15902.97|15782.97|10
1648319190000|2022-03-26 18:26:30|15902.89|15782.89|15900.86|15780.86|15902.89|15782.89|15900.8|15780.8|8
1648319200000|2022-03-26 18:26:40|15900.58|15780.58|15900.61|15780.61|15900.99|15780.99|15899.94|15779.94|10
1648319210000|2022-03-26 18:26:50|15900.13|15780.13|15898.9|15778.9|15900.49|15780.49|15898.67|15778.67|10
1648319220000|2022-03-26 18:27:00|15898.68|15778.68|15898.47|15778.47|15898.86|15778.86|15898.47|15778.47|9
1648319230000|2022-03-26 18:27:10|15897.52|15777.52|15897.64|15777.64|15897.79|15777.79|15897.52|15777.52|8
1648319240000|2022-03-26 18:27:20|15897.77|15777.77|15898.19|15778.19|15898.31|15778.31|15897.77|15777.77|9
1648319250000|2022-03-26 18:27:30|15898.31|15778.31|15897.37|15777.37|15898.89|15778.89|15897.29|15777.29|10
1648319260000|2022-03-26 18:27:40|15897.5|15777.5|15897.14|15777.14|15897.5|15777.5|15897.1|15777.1|8
1648319270000|2022-03-26 18:27:50|15896.97|15776.97|15896.15|15776.15|15896.97|15776.97|15896.15|15776.15|9
1648319280000|2022-03-26 18:28:00|15896.21|15776.21|15896.35|15776.35|15896.39|15776.39|15896.14|15776.14|10
1648319290000|2022-03-26 18:28:10|15896.38|15776.38|15896.52|15776.52|15896.56|15776.56|15896.27|15776.27|9
1648319300000|2022-03-26 18:28:20|15896.78|15776.78|15898.2|15778.2|15898.2|15778.2|15896.73|15776.73|10
1648319310000|2022-03-26 18:28:30|15898.43|15778.43|15899.46|15779.46|15899.46|15779.46|15898.43|15778.43|10
1648319320000|2022-03-26 18:28:40|15899.56|15779.56|15899.48|15779.48|15899.56|15779.56|15899.29|15779.29|10
1648319330000|2022-03-26 18:28:50|15899.45|15779.45|15900|15780|15900.11|15780.11|15898.24|15778.24|10
1648319340000|2022-03-26 18:29:00|15900.16|15780.16|15899.44|15779.44|15900.16|15780.16|15899.44|15779.44|9
1648319350000|2022-03-26 18:29:10|15899.43|15779.43|15899.96|15779.96|15899.96|15779.96|15898.66|15778.66|10
1648319360000|2022-03-26 18:29:20|15900.19|15780.19|15900.64|15780.64|15900.83|15780.83|15900.19|15780.19|10
1648319370000|2022-03-26 18:29:30|15900.68|15780.68|15901.25|15781.25|15901.3|15781.3|15900.65|15780.65|10
1648319380000|2022-03-26 18:29:40|15901.3|15781.3|15901.67|15781.67|15901.67|15781.67|15901.3|15781.3|8
1648319390000|2022-03-26 18:29:50|15901.88|15781.88|15900.41|15780.41|15901.88|15781.88|15900.41|15780.41|9
1648319400000|2022-03-26 18:30:00|15900.39|15780.39|15899.29|15779.29|15900.42|15780.42|15899.29|15779.29|9
1648319410000|2022-03-26 18:30:10|15899.3|15779.3|15898.62|15778.62|15899.32|15779.32|15898.62|15778.62|8
1648319420000|2022-03-26 18:30:20|15898.35|15778.35|15898.38|15778.38|15898.46|15778.46|15898.29|15778.29|9
1648319430000|2022-03-26 18:30:30|15898.15|15778.15|15898.48|15778.48|15898.48|15778.48|15898|15778|8
1648319440000|2022-03-26 18:30:40|15898.78|15778.78|15898.78|15778.78|15898.95|15778.95|15898.74|15778.74|8
1648319450000|2022-03-26 18:30:50|15898.81|15778.81|15897.94|15777.94|15899.02|15779.02|15897.76|15777.76|8
1648319460000|2022-03-26 18:31:00|15898.02|15778.02|15898.18|15778.18|15898.29|15778.29|15897.98|15777.98|8
1648319470000|2022-03-26 18:31:10|15898.31|15778.31|15900.42|15780.42|15900.42|15780.42|15898.31|15778.31|8
1648319480000|2022-03-26 18:31:20|15900.27|15780.27|15901.82|15781.82|15901.82|15781.82|15900.24|15780.24|10
1648319490000|2022-03-26 18:31:30|15902.02|15782.02|15902.12|15782.12|15902.15|15782.15|15901.92|15781.92|9
1648319500000|2022-03-26 18:31:40|15901.84|15781.84|15902.21|15782.21|15902.24|15782.24|15901.8|15781.8|9
1648319510000|2022-03-26 18:31:50|15902.3|15782.3|15901.81|15781.81|15902.72|15782.72|15901.55|15781.55|10
1648319520000|2022-03-26 18:32:00|15901.85|15781.85|15901.98|15781.98|15902.03|15782.03|15901.73|15781.73|8
1648319530000|2022-03-26 18:32:10|15901.99|15781.99|15902.35|15782.35|15902.35|15782.35|15901.95|15781.95|9
1648319540000|2022-03-26 18:32:20|15902.04|15782.04|15903.11|15783.11|15903.11|15783.11|15902.04|15782.04|9
1648319550000|2022-03-26 18:32:30|15903.08|15783.08|15903.17|15783.17|15903.19|15783.19|15902.84|15782.84|6
1648319560000|2022-03-26 18:32:40|15903.32|15783.32|15903.9|15783.9|15904.37|15784.37|15903.32|15783.32|10
1648319570000|2022-03-26 18:32:50|15903.91|15783.91|15903.55|15783.55|15905.13|15785.13|15903.55|15783.55|9
1648319580000|2022-03-26 18:33:00|15903.57|15783.57|15905|15785|15905|15785|15903.57|15783.57|9
1648319590000|2022-03-26 18:33:10|15904.98|15784.98|15905.29|15785.29|15905.32|15785.32|15904.98|15784.98|7
1648319600000|2022-03-26 18:33:20|15905.28|15785.28|15907.27|15787.27|15907.27|15787.27|15905.25|15785.25|9
1648319610000|2022-03-26 18:33:30|15906.44|15786.44|15909.66|15789.66|15909.72|15789.72|15906.44|15786.44|10
1648319620000|2022-03-26 18:33:40|15909.68|15789.68|15910.16|15790.16|15910.33|15790.33|15909.66|15789.66|8
1648319630000|2022-03-26 18:33:50|15910.43|15790.43|15909.87|15789.87|15910.99|15790.99|15909.87|15789.87|9
1648319640000|2022-03-26 18:34:00|15909.97|15789.97|15910.7|15790.7|15910.71|15790.71|15909.45|15789.45|8
1648319650000|2022-03-26 18:34:10|15909.54|15789.54|15909.5|15789.5|15909.8|15789.8|15909.5|15789.5|10
1648319660000|2022-03-26 18:34:20|15909.42|15789.42|15908.86|15788.86|15909.42|15789.42|15908.75|15788.75|6
1648319670000|2022-03-26 18:34:30|15908.87|15788.87|15908.9|15788.9|15909.56|15789.56|15908.87|15788.87|10
1648319680000|2022-03-26 18:34:40|15908.79|15788.79|15908.75|15788.75|15909.12|15789.12|15908.7|15788.7|9
1648319690000|2022-03-26 18:34:50|15908.84|15788.84|15912.53|15792.53|15912.61|15792.61|15908.83|15788.83|10
1648319700000|2022-03-26 18:35:00|15912.54|15792.54|15912.9|15792.9|15912.9|15792.9|15912.26|15792.26|10
1648319710000|2022-03-26 18:35:10|15913.08|15793.08|15914.13|15794.13|15914.14|15794.14|15913.08|15793.08|8
1648319720000|2022-03-26 18:35:20|15914.69|15794.69|15914.84|15794.84|15914.99|15794.99|15914.43|15794.43|10
1648319730000|2022-03-26 18:35:30|15914.94|15794.94|15916.49|15796.49|15916.81|15796.81|15914.94|15794.94|8
1648319740000|2022-03-26 18:35:40|15917.32|15797.32|15916.93|15796.93|15918.21|15798.21|15916.93|15796.93|10
1648319750000|2022-03-26 18:35:50|15916.68|15796.68|15916.08|15796.08|15916.68|15796.68|15916|15796|8
1648319760000|2022-03-26 18:36:00|15916.05|15796.05|15916.35|15796.35|15916.73|15796.73|15915.98|15795.98|10
1648319770000|2022-03-26 18:36:10|15916.38|15796.38|15916.54|15796.54|15916.64|15796.64|15916.36|15796.36|10
1648319780000|2022-03-26 18:36:20|15916.33|15796.33|15916.5|15796.5|15916.5|15796.5|15916.12|15796.12|10
1648319790000|2022-03-26 18:36:30|15916.45|15796.45|15916.14|15796.14|15916.45|15796.45|15916.14|15796.14|10
1648319800000|2022-03-26 18:36:40|15916.45|15796.45|15917.79|15797.79|15917.79|15797.79|15916.45|15796.45|10
1648319810000|2022-03-26 18:36:50|15917.89|15797.89|15918.28|15798.28|15918.35|15798.35|15917.76|15797.76|10
1648319820000|2022-03-26 18:37:00|15918.31|15798.31|15918.2|15798.2|15918.59|15798.59|15918.02|15798.02|10
1648319830000|2022-03-26 18:37:10|15918.42|15798.42|15919.38|15799.38|15919.38|15799.38|15918.42|15798.42|9
1648319840000|2022-03-26 18:37:20|15919.28|15799.28|15920.27|15800.27|15920.27|15800.27|15919.28|15799.28|10
1648319850000|2022-03-26 18:37:30|15920.63|15800.63|15922.36|15802.36|15922.36|15802.36|15920.63|15800.63|9
1648319860000|2022-03-26 18:37:40|15922.06|15802.06|15923.58|15803.58|15923.58|15803.58|15921.99|15801.99|10
1648319870000|2022-03-26 18:37:50|15924.46|15804.46|15924.89|15804.89|15925.26|15805.26|15924.37|15804.37|9
1648319880000|2022-03-26 18:38:00|15924.83|15804.83|15922.9|15802.9|15924.83|15804.83|15922.9|15802.9|10
1648319890000|2022-03-26 18:38:10|15923.12|15803.12|15922.24|15802.24|15923.12|15803.12|15922.24|15802.24|9
1648319900000|2022-03-26 18:38:20|15922.55|15802.55|15924.38|15804.38|15924.58|15804.58|15922.55|15802.55|10
1648319910000|2022-03-26 18:38:30|15924.48|15804.48|15924.41|15804.41|15924.74|15804.74|15924.41|15804.41|10
1648319920000|2022-03-26 18:38:40|15924.37|15804.37|15923.71|15803.71|15924.61|15804.61|15923.71|15803.71|10
1648319930000|2022-03-26 18:38:50|15923.55|15803.55|15920.88|15800.88|15923.55|15803.55|15920.88|15800.88|10
1648319940000|2022-03-26 18:39:00|15920.7|15800.7|15921.64|15801.64|15921.64|15801.64|15920.43|15800.43|10
1648319950000|2022-03-26 18:39:10|15921.51|15801.51|15921.83|15801.83|15922.03|15802.03|15921.51|15801.51|9
1648319960000|2022-03-26 18:39:20|15922.83|15802.83|15922.44|15802.44|15922.83|15802.83|15922.35|15802.35|10
1648319970000|2022-03-26 18:39:30|15922.41|15802.41|15922.93|15802.93|15922.93|15802.93|15922.41|15802.41|10
1648319980000|2022-03-26 18:39:40|15922.91|15802.91|15924.84|15804.84|15924.84|15804.84|15922.91|15802.91|10
1648319990000|2022-03-26 18:39:50|15924.85|15804.85|15925.56|15805.56|15925.56|15805.56|15924.85|15804.85|9
1648320000000|2022-03-26 18:40:00|15925.59|15805.59|15926.84|15806.84|15927.08|15807.08|15925.59|15805.59|9
1648320010000|2022-03-26 18:40:10|15926.97|15806.97|15928.77|15808.77|15928.77|15808.77|15926.97|15806.97|10
1648320020000|2022-03-26 18:40:20|15928.74|15808.74|15930.79|15810.79|15930.79|15810.79|15928.74|15808.74|10
1648320030000|2022-03-26 18:40:30|15931.3|15811.3|15934.58|15814.58|15934.74|15814.74|15931.3|15811.3|10
1648320040000|2022-03-26 18:40:40|15934.59|15814.59|15935.1|15815.1|15935.13|15815.13|15934.59|15814.59|9
1648320050000|2022-03-26 18:40:50|15935.33|15815.33|15935.29|15815.29|15935.47|15815.47|15935.17|15815.17|10
1648320060000|2022-03-26 18:41:00|15935.59|15815.59|15935.64|15815.64|15935.89|15815.89|15935.55|15815.55|10
1648320070000|2022-03-26 18:41:10|15935.9|15815.9|15936.84|15816.84|15936.85|15816.85|15935.9|15815.9|10
1648320080000|2022-03-26 18:41:20|15936.7|15816.7|15937.45|15817.45|15937.45|15817.45|15936.7|15816.7|10
1648320090000|2022-03-26 18:41:30|15937.42|15817.42|15935.39|15815.39|15937.42|15817.42|15935.39|15815.39|10
1648320100000|2022-03-26 18:41:40|15935.54|15815.54|15936.28|15816.28|15936.38|15816.38|15935.3|15815.3|10
1648320110000|2022-03-26 18:41:50|15936.29|15816.29|15937.97|15817.97|15937.97|15817.97|15936.19|15816.19|9
1648320120000|2022-03-26 18:42:00|15937.63|15817.63|15937|15817|15937.7|15817.7|15936.98|15816.98|8
1648320130000|2022-03-26 18:42:10|15936.89|15816.89|15936.71|15816.71|15936.95|15816.95|15936.61|15816.61|9
1648320140000|2022-03-26 18:42:20|15936.46|15816.46|15934.96|15814.96|15936.51|15816.51|15934.9|15814.9|9
1648320150000|2022-03-26 18:42:30|15935.28|15815.28|15935.68|15815.68|15935.68|15815.68|15935.22|15815.22|10
1648320160000|2022-03-26 18:42:40|15935.23|15815.23|15935.15|15815.15|15935.37|15815.37|15935.15|15815.15|8
1648320170000|2022-03-26 18:42:50|15935.08|15815.08|15934.96|15814.96|15935.08|15815.08|15934.82|15814.82|9
1648320180000|2022-03-26 18:43:00|15935|15815|15935.36|15815.36|15935.36|15815.36|15934.9|15814.9|9
1648320190000|2022-03-26 18:43:10|15935.25|15815.25|15935.02|15815.02|15935.34|15815.34|15935.01|15815.01|8
1648320200000|2022-03-26 18:43:20|15935.05|15815.05|15934.95|15814.95|15935.06|15815.06|15934.95|15814.95|8
1648320210000|2022-03-26 18:43:30|15935.07|15815.07|15934.64|15814.64|15935.63|15815.63|15934.64|15814.64|10
1648320220000|2022-03-26 18:43:40|15934.78|15814.78|15935.11|15815.11|15935.11|15815.11|15934.53|15814.53|9
1648320230000|2022-03-26 18:43:50|15934.99|15814.99|15936.11|15816.11|15936.12|15816.12|15934.87|15814.87|10
1648320240000|2022-03-26 18:44:00|15936.08|15816.08|15936.19|15816.19|15936.19|15816.19|15935.93|15815.93|8
1648320250000|2022-03-26 18:44:10|15936.15|15816.15|15936.7|15816.7|15936.7|15816.7|15936.05|15816.05|7
1648320260000|2022-03-26 18:44:20|15936.52|15816.52|15936.92|15816.92|15936.96|15816.96|15936.52|15816.52|9
1648320270000|2022-03-26 18:44:30|15937.19|15817.19|15937.62|15817.62|15937.62|15817.62|15936.97|15816.97|10
1648320280000|2022-03-26 18:44:40|15937.39|15817.39|15936.98|15816.98|15937.39|15817.39|15936.98|15816.98|9
1648320290000|2022-03-26 18:44:50|15937.02|15817.02|15934.74|15814.74|15937.02|15817.02|15934.74|15814.74|9
1648320300000|2022-03-26 18:45:00|15934.76|15814.76|15935.33|15815.33|15935.45|15815.45|15934.43|15814.43|9
1648320310000|2022-03-26 18:45:10|15935.52|15815.52|15935.84|15815.84|15935.84|15815.84|15935.52|15815.52|10
1648320320000|2022-03-26 18:45:20|15935.9|15815.9|15936.05|15816.05|15936.17|15816.17|15935.77|15815.77|10
1648320330000|2022-03-26 18:45:30|15935.99|15815.99|15936.32|15816.32|15936.39|15816.39|15935.75|15815.75|9
1648320340000|2022-03-26 18:45:40|15936.24|15816.24|15936.73|15816.73|15936.83|15816.83|15936.24|15816.24|9
1648320350000|2022-03-26 18:45:50|15936.77|15816.77|15937.1|15817.1|15937.14|15817.14|15936.77|15816.77|6
1648320360000|2022-03-26 18:46:00|15937.12|15817.12|15937.16|15817.16|15937.45|15817.45|15937.11|15817.11|7
1648320370000|2022-03-26 18:46:10|15937.12|15817.12|15937.57|15817.57|15937.9|15817.9|15937.12|15817.12|7
1648320380000|2022-03-26 18:46:20|15938.02|15818.02|15937.8|15817.8|15938.02|15818.02|15937.8|15817.8|9
1648320390000|2022-03-26 18:46:30|15938.04|15818.04|15937.92|15817.92|15938.17|15818.17|15937.82|15817.82|8
1648320400000|2022-03-26 18:46:40|15937.91|15817.91|15937.67|15817.67|15938|15818|15937.67|15817.67|10
1648320410000|2022-03-26 18:46:50|15937.88|15817.88|15937.86|15817.86|15937.9|15817.9|15937.61|15817.61|9
1648320420000|2022-03-26 18:47:00|15937.37|15817.37|15937.79|15817.79|15937.95|15817.95|15937.37|15817.37|9
1648320430000|2022-03-26 18:47:10|15938.03|15818.03|15938.56|15818.56|15938.56|15818.56|15937.99|15817.99|7
1648320440000|2022-03-26 18:47:20|15938.65|15818.65|15936.66|15816.66|15938.65|15818.65|15936.66|15816.66|10
1648320450000|2022-03-26 18:47:30|15936.53|15816.53|15936.39|15816.39|15936.53|15816.53|15936.35|15816.35|6
1648320460000|2022-03-26 18:47:40|15936.42|15816.42|15936.3|15816.3|15936.52|15816.52|15936.3|15816.3|10
1648320470000|2022-03-26 18:47:50|15935.94|15815.94|15936.04|15816.04|15936.12|15816.12|15935.68|15815.68|9
1648320480000|2022-03-26 18:48:00|15937.04|15817.04|15936.06|15816.06|15937.26|15817.26|15936.06|15816.06|10
1648320490000|2022-03-26 18:48:10|15936.33|15816.33|15936.56|15816.56|15936.61|15816.61|15936.33|15816.33|8
1648320500000|2022-03-26 18:48:20|15935.95|15815.95|15933.98|15813.98|15935.95|15815.95|15933.98|15813.98|10
1648320510000|2022-03-26 18:48:30|15933.65|15813.65|15932.95|15812.95|15933.65|15813.65|15932.95|15812.95|9
1648320520000|2022-03-26 18:48:40|15933.27|15813.27|15933.38|15813.38|15934.11|15814.11|15932.99|15812.99|10
1648320530000|2022-03-26 18:48:50|15933.25|15813.25|15933.74|15813.74|15933.9|15813.9|15933.22|15813.22|10
1648320540000|2022-03-26 18:49:00|15933.88|15813.88|15932.68|15812.68|15933.88|15813.88|15932.68|15812.68|10
1648320550000|2022-03-26 18:49:10|15932.67|15812.67|15931.42|15811.42|15932.67|15812.67|15931.35|15811.35|10
1648320560000|2022-03-26 18:49:20|15931.54|15811.54|15932.02|15812.02|15932.13|15812.13|15930.91|15810.91|9
1648320570000|2022-03-26 18:49:30|15932.17|15812.17|15931.86|15811.86|15932.39|15812.39|15931.86|15811.86|9
1648320580000|2022-03-26 18:49:40|15931.79|15811.79|15932.27|15812.27|15932.29|15812.29|15931.6|15811.6|10
1648320590000|2022-03-26 18:49:50|15932.31|15812.31|15931.21|15811.21|15932.33|15812.33|15931.14|15811.14|7
1648320600000|2022-03-26 18:50:00|15931.14|15811.14|15929.95|15809.95|15931.14|15811.14|15929.95|15809.95|10
1648320610000|2022-03-26 18:50:10|15929.98|15809.98|15930.02|15810.02|15930.15|15810.15|15929.9|15809.9|8
1648320620000|2022-03-26 18:50:20|15929.99|15809.99|15929.96|15809.96|15929.99|15809.99|15929.53|15809.53|10
1648320630000|2022-03-26 18:50:30|15929.89|15809.89|15929.97|15809.97|15929.97|15809.97|15929.61|15809.61|7
1648320640000|2022-03-26 18:50:40|15929.98|15809.98|15930.89|15810.89|15930.9|15810.9|15929.98|15809.98|10
1648320650000|2022-03-26 18:50:50|15930.73|15810.73|15933.05|15813.05|15933.05|15813.05|15930.73|15810.73|10
1648320660000|2022-03-26 18:51:00|15933.26|15813.26|15934.6|15814.6|15934.6|15814.6|15933.26|15813.26|9
1648320670000|2022-03-26 18:51:10|15934.51|15814.51|15935.51|15815.51|15935.7|15815.7|15934.51|15814.51|9
1648320680000|2022-03-26 18:51:20|15935.54|15815.54|15938.43|15818.43|15938.85|15818.85|15935.54|15815.54|10
1648320690000|2022-03-26 18:51:30|15937.26|15817.26|15938.71|15818.71|15938.71|15818.71|15936.97|15816.97|10
1648320700000|2022-03-26 18:51:40|15938.59|15818.59|15937.6|15817.6|15938.59|15818.59|15937.6|15817.6|9
1648320710000|2022-03-26 18:51:50|15937.76|15817.76|15937.39|15817.39|15937.9|15817.9|15937.2|15817.2|9
1648320720000|2022-03-26 18:52:00|15937.53|15817.53|15937.54|15817.54|15937.88|15817.88|15937.53|15817.53|10
1648320730000|2022-03-26 18:52:10|15937.61|15817.61|15937.26|15817.26|15937.61|15817.61|15937.26|15817.26|7
1648320740000|2022-03-26 18:52:20|15937.21|15817.21|15936.21|15816.21|15937.21|15817.21|15936.2|15816.2|7
1648320750000|2022-03-26 18:52:30|15936.15|15816.15|15936.59|15816.59|15936.59|15816.59|15935.58|15815.58|10
1648320760000|2022-03-26 18:52:40|15936.7|15816.7|15937.56|15817.56|15937.8|15817.8|15936.7|15816.7|10
1648320770000|2022-03-26 18:52:50|15937.67|15817.67|15939.39|15819.39|15939.39|15819.39|15937.67|15817.67|10
1648320780000|2022-03-26 18:53:00|15939.7|15819.7|15940.28|15820.28|15940.38|15820.38|15939.7|15819.7|8
1648320790000|2022-03-26 18:53:10|15940.36|15820.36|15942.03|15822.03|15942.12|15822.12|15940.36|15820.36|10
1648320800000|2022-03-26 18:53:20|15942.28|15822.28|15942.43|15822.43|15942.85|15822.85|15942.17|15822.17|8
1648320810000|2022-03-26 18:53:30|15942.45|15822.45|15943.14|15823.14|15943.5|15823.5|15942.45|15822.45|10
1648320820000|2022-03-26 18:53:40|15943.33|15823.33|15943.32|15823.32|15943.34|15823.34|15943.25|15823.25|8
1648320830000|2022-03-26 18:53:50|15943.27|15823.27|15943.93|15823.93|15944.41|15824.41|15943.27|15823.27|10
1648320840000|2022-03-26 18:54:00|15943.95|15823.95|15944.42|15824.42|15944.42|15824.42|15943.68|15823.68|10
1648320850000|2022-03-26 18:54:10|15944.44|15824.44|15945|15825|15945.02|15825.02|15944.43|15824.43|10
1648320860000|2022-03-26 18:54:20|15945.03|15825.03|15946.59|15826.59|15946.59|15826.59|15945.03|15825.03|8
1648320870000|2022-03-26 18:54:30|15946.78|15826.78|15947.44|15827.44|15947.57|15827.57|15946.78|15826.78|10
1648320880000|2022-03-26 18:54:40|15948.1|15828.1|15949.04|15829.04|15949.04|15829.04|15947.58|15827.58|10
1648320890000|2022-03-26 18:54:50|15949.07|15829.07|15949.87|15829.87|15949.87|15829.87|15948.71|15828.71|9
1648320900000|2022-03-26 18:55:00|15950.07|15830.07|15950.18|15830.18|15950.22|15830.22|15949.96|15829.96|8
1648320910000|2022-03-26 18:55:10|15950.1|15830.1|15949.77|15829.77|15950.13|15830.13|15949.68|15829.68|10
1648320920000|2022-03-26 18:55:20|15949.52|15829.52|15948.75|15828.75|15949.56|15829.56|15948.75|15828.75|10
1648320930000|2022-03-26 18:55:30|15947.78|15827.78|15948.11|15828.11|15948.11|15828.11|15947.65|15827.65|9
1648320940000|2022-03-26 18:55:40|15948.12|15828.12|15947.88|15827.88|15948.12|15828.12|15947.79|15827.79|6
1648320950000|2022-03-26 18:55:50|15948|15828|15947.64|15827.64|15948.77|15828.77|15947.23|15827.23|10
1648320960000|2022-03-26 18:56:00|15947.61|15827.61|15949.16|15829.16|15949.16|15829.16|15947.56|15827.56|10
1648320970000|2022-03-26 18:56:10|15949.25|15829.25|15948.19|15828.19|15949.25|15829.25|15948.07|15828.07|9
1648320980000|2022-03-26 18:56:20|15948.48|15828.48|15949.76|15829.76|15949.96|15829.96|15948.48|15828.48|10
1648320990000|2022-03-26 18:56:30|15951.02|15831.02|15949.92|15829.92|15951.27|15831.27|15949.92|15829.92|10
1648321000000|2022-03-26 18:56:40|15951.02|15831.02|15953.55|15833.55|15953.73|15833.73|15951.02|15831.02|10
1648321010000|2022-03-26 18:56:50|15954.08|15834.08|15956.07|15836.07|15956.07|15836.07|15954.08|15834.08|7
1648321020000|2022-03-26 18:57:00|15956.06|15836.06|15957.76|15837.76|15957.76|15837.76|15956.06|15836.06|8
1648321030000|2022-03-26 18:57:10|15957.74|15837.74|15957.74|15837.74|15957.95|15837.95|15956.77|15836.77|10
1648321040000|2022-03-26 18:57:20|15957.71|15837.71|15957.73|15837.73|15957.88|15837.88|15957.65|15837.65|9
1648321050000|2022-03-26 18:57:30|15957.68|15837.68|15956.92|15836.92|15957.68|15837.68|15956.2|15836.2|7
1648321060000|2022-03-26 18:57:40|15957.25|15837.25|15958.36|15838.36|15958.39|15838.39|15957.25|15837.25|10
1648321070000|2022-03-26 18:57:50|15958.44|15838.44|15957.28|15837.28|15958.44|15838.44|15957.28|15837.28|10
1648321080000|2022-03-26 18:58:00|15957.36|15837.36|15957.25|15837.25|15957.36|15837.36|15956.83|15836.83|9
1648321090000|2022-03-26 18:58:10|15957|15837|15957.56|15837.56|15957.56|15837.56|15957|15837|6
1648321100000|2022-03-26 18:58:20|15957.61|15837.61|15957.55|15837.55|15957.76|15837.76|15957.5|15837.5|6
1648321110000|2022-03-26 18:58:30|15957.32|15837.32|15957.9|15837.9|15958.33|15838.33|15957.32|15837.32|9
1648321120000|2022-03-26 18:58:40|15957.98|15837.98|15958.26|15838.26|15958.38|15838.38|15957.98|15837.98|8
1648321130000|2022-03-26 18:58:50|15958.42|15838.42|15959.85|15839.85|15959.85|15839.85|15958.27|15838.27|10
1648321140000|2022-03-26 18:59:00|15960.01|15840.01|15959.7|15839.7|15960.64|15840.64|15959.5|15839.5|9
1648321150000|2022-03-26 18:59:10|15959.61|15839.61|15960.23|15840.23|15960.23|15840.23|15959.61|15839.61|10
1648321160000|2022-03-26 18:59:20|15960.3|15840.3|15960.34|15840.34|15961.66|15841.66|15960.26|15840.26|9
1648321170000|2022-03-26 18:59:30|15960.04|15840.04|15959.14|15839.14|15960.29|15840.29|15959.14|15839.14|10
1648321180000|2022-03-26 18:59:40|15958.68|15838.68|15957.78|15837.78|15958.68|15838.68|15957.71|15837.71|8
1648321190000|2022-03-26 18:59:50|15957.68|15837.68|15955.29|15835.29|15957.68|15837.68|15955.29|15835.29|9
1648321200000|2022-03-26 19:00:00|15955.17|15835.17|15954.9|15834.9|15955.44|15835.44|15954.84|15834.84|10
1648321210000|2022-03-26 19:00:10|15954.65|15834.65|15954.74|15834.74|15955.09|15835.09|15954.65|15834.65|9
1648321220000|2022-03-26 19:00:20|15954.53|15834.53|15955.17|15835.17|15955.17|15835.17|15954.42|15834.42|9
1648321230000|2022-03-26 19:00:30|15955.3|15835.3|15955.27|15835.27|15955.39|15835.39|15955.05|15835.05|8
1648321240000|2022-03-26 19:00:40|15955.31|15835.31|15956.87|15836.87|15957.1|15837.1|15955.31|15835.31|10
1648321250000|2022-03-26 19:00:50|15957.1|15837.1|15957.43|15837.43|15957.43|15837.43|15956.99|15836.99|10
1648321260000|2022-03-26 19:01:00|15957.34|15837.34|15957.12|15837.12|15957.35|15837.35|15956.96|15836.96|7
1648321270000|2022-03-26 19:01:10|15957.24|15837.24|15957.6|15837.6|15957.6|15837.6|15957.24|15837.24|9
1648321280000|2022-03-26 19:01:20|15956.74|15836.74|15956.27|15836.27|15956.78|15836.78|15956.27|15836.27|8
1648321290000|2022-03-26 19:01:30|15956.41|15836.41|15958.01|15838.01|15958.17|15838.17|15956.41|15836.41|10
1648321300000|2022-03-26 19:01:40|15958.1|15838.1|15957.42|15837.42|15958.1|15838.1|15957.42|15837.42|4
1648321310000|2022-03-26 19:01:50|15957.45|15837.45|15955.85|15835.85|15957.45|15837.45|15955.64|15835.64|10
1648321320000|2022-03-26 19:02:00|15956.94|15836.94|15956.41|15836.41|15956.94|15836.94|15955.89|15835.89|9
1648321330000|2022-03-26 19:02:10|15956.61|15836.61|15957.53|15837.53|15957.56|15837.56|15956.61|15836.61|8
1648321340000|2022-03-26 19:02:20|15958.09|15838.09|15958.52|15838.52|15958.52|15838.52|15958.09|15838.09|8
1648321350000|2022-03-26 19:02:30|15958.4|15838.4|15957.85|15837.85|15958.41|15838.41|15957.81|15837.81|10
1648321360000|2022-03-26 19:02:40|15957.94|15837.94|15956.72|15836.72|15957.94|15837.94|15956.44|15836.44|9
1648321370000|2022-03-26 19:02:50|15956.67|15836.67|15956.69|15836.69|15957.3|15837.3|15956.67|15836.67|8
1648321380000|2022-03-26 19:03:00|15957|15837|15957.69|15837.69|15957.69|15837.69|15957|15837|8
1648321390000|2022-03-26 19:03:10|15957.68|15837.68|15957.86|15837.86|15957.86|15837.86|15957.52|15837.52|9
1648321400000|2022-03-26 19:03:20|15957.88|15837.88|15958.52|15838.52|15958.68|15838.68|15957.69|15837.69|10
1648321410000|2022-03-26 19:03:30|15958.26|15838.26|15957.85|15837.85|15958.46|15838.46|15957.71|15837.71|10
1648321420000|2022-03-26 19:03:40|15957.82|15837.82|15957.49|15837.49|15957.82|15837.82|15957.43|15837.43|10
1648321430000|2022-03-26 19:03:50|15957.34|15837.34|15956.96|15836.96|15957.97|15837.97|15956.75|15836.75|10
1648321440000|2022-03-26 19:04:00|15957.18|15837.18|15957.41|15837.41|15957.44|15837.44|15956.95|15836.95|9
1648321450000|2022-03-26 19:04:10|15957.42|15837.42|15957.74|15837.74|15957.77|15837.77|15957.07|15837.07|10
1648321460000|2022-03-26 19:04:20|15957.67|15837.67|15957.75|15837.75|15957.75|15837.75|15957.67|15837.67|6
1648321470000|2022-03-26 19:04:30|15957.09|15837.09|15957.05|15837.05|15958.19|15838.19|15957.05|15837.05|10
1648321480000|2022-03-26 19:04:40|15957.07|15837.07|15957.63|15837.63|15957.85|15837.85|15957.07|15837.07|10
1648321490000|2022-03-26 19:04:50|15956.62|15836.62|15955.46|15835.46|15957.6|15837.6|15955.46|15835.46|8
1648321500000|2022-03-26 19:05:00|15956.44|15836.44|15954.36|15834.36|15956.44|15836.44|15954.36|15834.36|9
1648321510000|2022-03-26 19:05:10|15954.2|15834.2|15954.24|15834.24|15955.41|15835.41|15954.11|15834.11|9
1648321520000|2022-03-26 19:05:20|15952.57|15832.57|15954.75|15834.75|15954.87|15834.87|15952.57|15832.57|10
1648321530000|2022-03-26 19:05:30|15955.02|15835.02|15954.98|15834.98|15955.24|15835.24|15954.78|15834.78|8
1648321540000|2022-03-26 19:05:40|15955|15835|15954.7|15834.7|15955.11|15835.11|15954.62|15834.62|7
1648321550000|2022-03-26 19:05:50|15954.81|15834.81|15954.68|15834.68|15955.69|15835.69|15954.35|15834.35|10
1648321560000|2022-03-26 19:06:00|15954.67|15834.67|15956.34|15836.34|15956.34|15836.34|15954.6|15834.6|10
1648321570000|2022-03-26 19:06:10|15955.52|15835.52|15955.95|15835.95|15955.95|15835.95|15955.42|15835.42|9
1648321580000|2022-03-26 19:06:20|15956.12|15836.12|15957.07|15837.07|15957.28|15837.28|15956.12|15836.12|7
1648321590000|2022-03-26 19:06:30|15957.36|15837.36|15958.1|15838.1|15958.15|15838.15|15957.36|15837.36|9
1648321600000|2022-03-26 19:06:40|15958.65|15838.65|15958.33|15838.33|15958.91|15838.91|15958.29|15838.29|10
1648321610000|2022-03-26 19:06:50|15958.25|15838.25|15959.25|15839.25|15959.64|15839.64|15958.17|15838.17|10
1648321620000|2022-03-26 19:07:00|15959.2|15839.2|15958.62|15838.62|15959.2|15839.2|15958.09|15838.09|8
1648321630000|2022-03-26 19:07:10|15958.21|15838.21|15959.38|15839.38|15959.5|15839.5|15958.08|15838.08|9
1648321640000|2022-03-26 19:07:20|15959.42|15839.42|15958.57|15838.57|15959.42|15839.42|15958.45|15838.45|8
1648321650000|2022-03-26 19:07:30|15958.59|15838.59|15958.43|15838.43|15958.76|15838.76|15957.67|15837.67|10
1648321660000|2022-03-26 19:07:40|15958.47|15838.47|15959.56|15839.56|15959.56|15839.56|15958.32|15838.32|9
1648321670000|2022-03-26 19:07:50|15959.51|15839.51|15959.74|15839.74|15959.74|15839.74|15959.5|15839.5|9
1648321680000|2022-03-26 19:08:00|15959.88|15839.88|15959.79|15839.79|15960.82|15840.82|15959.69|15839.69|9
1648321690000|2022-03-26 19:08:10|15959.7|15839.7|15958.95|15838.95|15959.78|15839.78|15958.95|15838.95|9
1648321700000|2022-03-26 19:08:20|15959.08|15839.08|15958.8|15838.8|15960.29|15840.29|15958.8|15838.8|9
1648321710000|2022-03-26 19:08:30|15958.95|15838.95|15958.2|15838.2|15958.95|15838.95|15958.2|15838.2|10
1648321720000|2022-03-26 19:08:40|15958.16|15838.16|15959.09|15839.09|15959.09|15839.09|15958.03|15838.03|10
1648321730000|2022-03-26 19:08:50|15959.07|15839.07|15959.65|15839.65|15959.73|15839.73|15959.07|15839.07|9
1648321740000|2022-03-26 19:09:00|15959.51|15839.51|15959.63|15839.63|15959.93|15839.93|15959.43|15839.43|10
1648321750000|2022-03-26 19:09:10|15959.79|15839.79|15959.54|15839.54|15959.79|15839.79|15959.1|15839.1|10
1648321760000|2022-03-26 19:09:20|15958.69|15838.69|15959.16|15839.16|15959.7|15839.7|15958.33|15838.33|10
1648321770000|2022-03-26 19:09:30|15959.31|15839.31|15957.29|15837.29|15959.65|15839.65|15957.29|15837.29|9
1648321780000|2022-03-26 19:09:40|15957.23|15837.23|15954.47|15834.47|15957.23|15837.23|15954.47|15834.47|9
1648321790000|2022-03-26 19:09:50|15954.68|15834.68|15954.3|15834.3|15955.42|15835.42|15954.3|15834.3|10
1648321800000|2022-03-26 19:10:00|15954.33|15834.33|15952.13|15832.13|15954.33|15834.33|15951.98|15831.98|10
1648321810000|2022-03-26 19:10:10|15952.14|15832.14|15951.19|15831.19|15952.9|15832.9|15951.19|15831.19|9
1648321820000|2022-03-26 19:10:20|15951.15|15831.15|15948.97|15828.97|15951.15|15831.15|15948.97|15828.97|8
1648321830000|2022-03-26 19:10:30|15949.87|15829.87|15949.77|15829.77|15949.94|15829.94|15949.48|15829.48|9
1648321840000|2022-03-26 19:10:40|15949.74|15829.74|15949.9|15829.9|15949.9|15829.9|15949.57|15829.57|10
1648321850000|2022-03-26 19:10:50|15949.77|15829.77|15949.65|15829.65|15949.82|15829.82|15949.37|15829.37|9
1648321860000|2022-03-26 19:11:00|15949.7|15829.7|15947.43|15827.43|15949.7|15829.7|15947.43|15827.43|9
1648321870000|2022-03-26 19:11:10|15947.68|15827.68|15947.63|15827.63|15947.92|15827.92|15947.63|15827.63|10
1648321880000|2022-03-26 19:11:20|15947.68|15827.68|15947.73|15827.73|15948.35|15828.35|15947.46|15827.46|9
1648321890000|2022-03-26 19:11:30|15947.59|15827.59|15947.48|15827.48|15947.6|15827.6|15947.28|15827.28|10
1648321900000|2022-03-26 19:11:40|15947.49|15827.49|15948.2|15828.2|15948.2|15828.2|15947.49|15827.49|7
1648321910000|2022-03-26 19:11:50|15948.37|15828.37|15948.49|15828.49|15948.49|15828.49|15948.09|15828.09|10
1648321920000|2022-03-26 19:12:00|15948.16|15828.16|15948.2|15828.2|15949.48|15829.48|15948.01|15828.01|9
1648321930000|2022-03-26 19:12:10|15948.21|15828.21|15947.83|15827.83|15948.25|15828.25|15947.83|15827.83|7
1648321940000|2022-03-26 19:12:20|15948.67|15828.67|15947.15|15827.15|15948.67|15828.67|15947.06|15827.06|8
1648321950000|2022-03-26 19:12:30|15947.04|15827.04|15949.72|15829.72|15949.72|15829.72|15947.04|15827.04|8
1648321960000|2022-03-26 19:12:40|15949.59|15829.59|15948.69|15828.69|15949.68|15829.68|15948.54|15828.54|7
1648321970000|2022-03-26 19:12:50|15948.57|15828.57|15951.08|15831.08|15951.08|15831.08|15948.57|15828.57|10
1648321980000|2022-03-26 19:13:00|15951.1|15831.1|15951.71|15831.71|15951.71|15831.71|15951.04|15831.04|10
1648321990000|2022-03-26 19:13:10|15951.9|15831.9|15952.49|15832.49|15952.52|15832.52|15951.89|15831.89|10
1648322000000|2022-03-26 19:13:20|15952.5|15832.5|15953.24|15833.24|15953.32|15833.32|15952.46|15832.46|8
1648322010000|2022-03-26 19:13:30|15953.48|15833.48|15953.77|15833.77|15954|15834|15953.48|15833.48|8
1648322020000|2022-03-26 19:13:40|15953.81|15833.81|15955.25|15835.25|15955.25|15835.25|15953.6|15833.6|6
1648322030000|2022-03-26 19:13:50|15955.15|15835.15|15954.97|15834.97|15956.21|15836.21|15954.97|15834.97|10
1648322040000|2022-03-26 19:14:00|15954.95|15834.95|15954.59|15834.59|15954.97|15834.97|15954.5|15834.5|10
1648322050000|2022-03-26 19:14:10|15954.55|15834.55|15955.05|15835.05|15955.05|15835.05|15954.45|15834.45|8
1648322060000|2022-03-26 19:14:20|15954.9|15834.9|15954.92|15834.92|15955.91|15835.91|15954.87|15834.87|9
1648322070000|2022-03-26 19:14:30|15954.73|15834.73|15954.81|15834.81|15954.81|15834.81|15953.69|15833.69|10
1648322080000|2022-03-26 19:14:40|15954.5|15834.5|15954.44|15834.44|15954.5|15834.5|15954.2|15834.2|9
1648322090000|2022-03-26 19:14:50|15954.42|15834.42|15954.48|15834.48|15954.95|15834.95|15953.96|15833.96|10
1648322100000|2022-03-26 19:15:00|15954.46|15834.46|15953.56|15833.56|15954.46|15834.46|15953.52|15833.52|9
1648322110000|2022-03-26 19:15:10|15953.2|15833.2|15954.74|15834.74|15954.77|15834.77|15953.2|15833.2|8
1648322120000|2022-03-26 19:15:20|15954.76|15834.76|15954.21|15834.21|15955.5|15835.5|15954.21|15834.21|10
1648322130000|2022-03-26 19:15:30|15954.29|15834.29|15953.6|15833.6|15954.29|15834.29|15953.6|15833.6|9
1648322140000|2022-03-26 19:15:40|15953.64|15833.64|15953.47|15833.47|15953.92|15833.92|15953.47|15833.47|8
1648322150000|2022-03-26 19:15:50|15953.85|15833.85|15953.81|15833.81|15953.85|15833.85|15953.62|15833.62|8
1648322160000|2022-03-26 19:16:00|15953.67|15833.67|15953.33|15833.33|15953.78|15833.78|15953.32|15833.32|9
1648322170000|2022-03-26 19:16:10|15953.3|15833.3|15953.23|15833.23|15953.4|15833.4|15952.39|15832.39|10
1648322180000|2022-03-26 19:16:20|15952.95|15832.95|15952.63|15832.63|15952.98|15832.98|15952.56|15832.56|8
1648322190000|2022-03-26 19:16:30|15952.59|15832.59|15951.67|15831.67|15952.62|15832.62|15951.35|15831.35|9
1648322200000|2022-03-26 19:16:40|15951.65|15831.65|15952.06|15832.06|15952.06|15832.06|15951.62|15831.62|9
1648322210000|2022-03-26 19:16:50|15952.01|15832.01|15953.35|15833.35|15953.35|15833.35|15951.85|15831.85|8
1648322220000|2022-03-26 19:17:00|15953.36|15833.36|15953.45|15833.45|15953.45|15833.45|15952.81|15832.81|10
1648322230000|2022-03-26 19:17:10|15953.35|15833.35|15953.2|15833.2|15953.39|15833.39|15953.06|15833.06|10
1648322240000|2022-03-26 19:17:20|15953.13|15833.13|15953.03|15833.03|15953.13|15833.13|15952.82|15832.82|9
1648322250000|2022-03-26 19:17:30|15953.22|15833.22|15953.21|15833.21|15953.57|15833.57|15953.04|15833.04|8
1648322260000|2022-03-26 19:17:40|15953.14|15833.14|15953.04|15833.04|15953.21|15833.21|15953.02|15833.02|8
1648322270000|2022-03-26 19:17:50|15953.11|15833.11|15951.44|15831.44|15953.31|15833.31|15951.44|15831.44|9
1648322280000|2022-03-26 19:18:00|15951.69|15831.69|15951.78|15831.78|15952.21|15832.21|15951.69|15831.69|10
1648322290000|2022-03-26 19:18:10|15951.72|15831.72|15951.58|15831.58|15951.72|15831.72|15951.43|15831.43|10
1648322300000|2022-03-26 19:18:20|15951.62|15831.62|15951.9|15831.9|15953.15|15833.15|15951.62|15831.62|10
1648322310000|2022-03-26 19:18:30|15952.72|15832.72|15951.19|15831.19|15952.72|15832.72|15951|15831|10
1648322320000|2022-03-26 19:18:40|15951.3|15831.3|15951.82|15831.82|15952.69|15832.69|15951.3|15831.3|10
1648322330000|2022-03-26 19:18:50|15952.09|15832.09|15951.45|15831.45|15952.09|15832.09|15951.45|15831.45|10
1648322340000|2022-03-26 19:19:00|15951.49|15831.49|15951|15831|15951.49|15831.49|15951|15831|7
1648322350000|2022-03-26 19:19:10|15950.87|15830.87|15950.88|15830.88|15951.54|15831.54|15950.85|15830.85|8
1648322360000|2022-03-26 19:19:20|15950.68|15830.68|15948.16|15828.16|15950.68|15830.68|15948.02|15828.02|10
1648322370000|2022-03-26 19:19:30|15947.93|15827.93|15942.36|15822.36|15947.93|15827.93|15942.36|15822.36|10
1648322380000|2022-03-26 19:19:40|15941.85|15821.85|15938.95|15818.95|15941.85|15821.85|15938.95|15818.95|10
1648322390000|2022-03-26 19:19:50|15939.12|15819.12|15938.78|15818.78|15939.57|15819.57|15938.66|15818.66|9
1648322400000|2022-03-26 19:20:00|15939.01|15819.01|15938.73|15818.73|15939.62|15819.62|15938.71|15818.71|9
1648322410000|2022-03-26 19:20:10|15938.52|15818.52|15938.6|15818.6|15938.82|15818.82|15938.41|15818.41|9
1648322420000|2022-03-26 19:20:20|15938.15|15818.15|15937.91|15817.91|15938.15|15818.15|15937.81|15817.81|7
1648322430000|2022-03-26 19:20:30|15937.86|15817.86|15937.68|15817.68|15937.86|15817.86|15937.41|15817.41|8
1648322440000|2022-03-26 19:20:40|15937.87|15817.87|15939.11|15819.11|15939.11|15819.11|15937.87|15817.87|8
1648322450000|2022-03-26 19:20:50|15938.98|15818.98|15940.16|15820.16|15940.22|15820.22|15938.98|15818.98|10
1648322460000|2022-03-26 19:21:00|15940.06|15820.06|15940.04|15820.04|15940.36|15820.36|15939.89|15819.89|7
1648322470000|2022-03-26 19:21:10|15939.98|15819.98|15940.39|15820.39|15940.56|15820.56|15939.98|15819.98|10
1648322480000|2022-03-26 19:21:20|15940.42|15820.42|15941.04|15821.04|15941.09|15821.09|15940.42|15820.42|10
1648322490000|2022-03-26 19:21:30|15941.03|15821.03|15941.35|15821.35|15941.46|15821.46|15940.82|15820.82|10
1648322500000|2022-03-26 19:21:40|15941.16|15821.16|15939.06|15819.06|15941.16|15821.16|15939.06|15819.06|7
1648322510000|2022-03-26 19:21:50|15938.91|15818.91|15938.08|15818.08|15938.91|15818.91|15937.88|15817.88|9
1648322520000|2022-03-26 19:22:00|15937.68|15817.68|15937.34|15817.34|15937.72|15817.72|15936.83|15816.83|8
1648322530000|2022-03-26 19:22:10|15937.48|15817.48|15937.05|15817.05|15937.8|15817.8|15937.05|15817.05|9
1648322540000|2022-03-26 19:22:20|15936.91|15816.91|15937.1|15817.1|15937.1|15817.1|15936.54|15816.54|8
1648322550000|2022-03-26 19:22:30|15937.05|15817.05|15937.62|15817.62|15937.74|15817.74|15936.81|15816.81|9
1648322560000|2022-03-26 19:22:40|15937.82|15817.82|15937.37|15817.37|15938.1|15818.1|15937.37|15817.37|10
1648322570000|2022-03-26 19:22:50|15937.62|15817.62|15937.42|15817.42|15938.76|15818.76|15937.32|15817.32|9
1648322580000|2022-03-26 19:23:00|15937.39|15817.39|15937.55|15817.55|15937.62|15817.62|15937.26|15817.26|9
1648322590000|2022-03-26 19:23:10|15937.08|15817.08|15935.66|15815.66|15937.27|15817.27|15935.66|15815.66|10
1648322600000|2022-03-26 19:23:20|15934.99|15814.99|15935.26|15815.26|15935.37|15815.37|15934.86|15814.86|10
1648322610000|2022-03-26 19:23:30|15935.14|15815.14|15936.68|15816.68|15936.68|15816.68|15935.14|15815.14|7
1648322620000|2022-03-26 19:23:40|15936.7|15816.7|15936.93|15816.93|15936.93|15816.93|15936.64|15816.64|6
1648322630000|2022-03-26 19:23:50|15936.99|15816.99|15937.63|15817.63|15937.63|15817.63|15936.99|15816.99|7
1648322640000|2022-03-26 19:24:00|15937.65|15817.65|15937.28|15817.28|15937.71|15817.71|15937.16|15817.16|6
1648322650000|2022-03-26 19:24:10|15937.26|15817.26|15938.36|15818.36|15938.36|15818.36|15937.26|15817.26|8
1648322660000|2022-03-26 19:24:20|15938.24|15818.24|15938.16|15818.16|15938.27|15818.27|15938.06|15818.06|7
1648322670000|2022-03-26 19:24:30|15938.09|15818.09|15938.38|15818.38|15938.38|15818.38|15937.99|15817.99|8
1648322680000|2022-03-26 19:24:40|15937.29|15817.29|15936.69|15816.69|15937.49|15817.49|15936.69|15816.69|9
1648322690000|2022-03-26 19:24:50|15936.63|15816.63|15935.96|15815.96|15936.73|15816.73|15935.96|15815.96|10
1648322700000|2022-03-26 19:25:00|15935.79|15815.79|15935.72|15815.72|15936.03|15816.03|15935.62|15815.62|10
1648322710000|2022-03-26 19:25:10|15935.28|15815.28|15935.19|15815.19|15935.3|15815.3|15935.01|15815.01|9
1648322720000|2022-03-26 19:25:20|15935.23|15815.23|15935.31|15815.31|15936.1|15816.1|15935.23|15815.23|9
1648322730000|2022-03-26 19:25:30|15935.38|15815.38|15935.48|15815.48|15935.48|15815.48|15935.15|15815.15|8
1648322740000|2022-03-26 19:25:40|15934.47|15814.47|15934.54|15814.54|15934.66|15814.66|15934.3|15814.3|6
1648322750000|2022-03-26 19:25:50|15934.56|15814.56|15935.69|15815.69|15935.69|15815.69|15934.5|15814.5|9
1648322760000|2022-03-26 19:26:00|15935.54|15815.54|15935.72|15815.72|15935.75|15815.75|15935.54|15815.54|9
1648322770000|2022-03-26 19:26:10|15935.7|15815.7|15936.25|15816.25|15936.48|15816.48|15935.7|15815.7|10
1648322780000|2022-03-26 19:26:20|15936.19|15816.19|15935.82|15815.82|15936.19|15816.19|15935.82|15815.82|8
1648322790000|2022-03-26 19:26:30|15935.95|15815.95|15935.01|15815.01|15936.18|15816.18|15935.01|15815.01|8
1648322800000|2022-03-26 19:26:40|15935.17|15815.17|15934.25|15814.25|15935.17|15815.17|15934.25|15814.25|10
1648322810000|2022-03-26 19:26:50|15934.33|15814.33|15931.63|15811.63|15934.33|15814.33|15931.57|15811.57|9
1648322820000|2022-03-26 19:27:00|15931.48|15811.48|15932.15|15812.15|15932.15|15812.15|15931.44|15811.44|10
1648322830000|2022-03-26 19:27:10|15932.18|15812.18|15932.39|15812.39|15932.72|15812.72|15932.05|15812.05|7
1648322840000|2022-03-26 19:27:20|15932.64|15812.64|15932.47|15812.47|15932.64|15812.64|15932.14|15812.14|7
1648322850000|2022-03-26 19:27:30|15932.54|15812.54|15932.59|15812.59|15932.66|15812.66|15932.51|15812.51|5
1648322860000|2022-03-26 19:27:40|15932.61|15812.61|15931.64|15811.64|15932.61|15812.61|15931.61|15811.61|8
1648322870000|2022-03-26 19:27:50|15931.6|15811.6|15932.98|15812.98|15932.98|15812.98|15931.6|15811.6|9
1648322880000|2022-03-26 19:28:00|15933.01|15813.01|15932.35|15812.35|15933.18|15813.18|15932.35|15812.35|9
1648322890000|2022-03-26 19:28:10|15932.12|15812.12|15932.94|15812.94|15932.94|15812.94|15932.12|15812.12|8
1648322900000|2022-03-26 19:28:20|15933.11|15813.11|15932.1|15812.1|15933.36|15813.36|15931.91|15811.91|9
1648322910000|2022-03-26 19:28:30|15932.27|15812.27|15932.96|15812.96|15932.98|15812.98|15932.27|15812.27|7
1648322920000|2022-03-26 19:28:40|15932.81|15812.81|15932.89|15812.89|15933.17|15813.17|15932.81|15812.81|10
1648322930000|2022-03-26 19:28:50|15934.12|15814.12|15934.79|15814.79|15934.79|15814.79|15934.1|15814.1|10
1648322940000|2022-03-26 19:29:00|15933.83|15813.83|15931.21|15811.21|15933.83|15813.83|15931.21|15811.21|10
1648322950000|2022-03-26 19:29:10|15930.7|15810.7|15930.47|15810.47|15930.7|15810.7|15929.61|15809.61|10
1648322960000|2022-03-26 19:29:20|15930.67|15810.67|15929.98|15809.98|15931.04|15811.04|15929.72|15809.72|10
1648322970000|2022-03-26 19:29:30|15930.03|15810.03|15929.77|15809.77|15930.13|15810.13|15929.72|15809.72|9
1648322980000|2022-03-26 19:29:40|15929.96|15809.96|15928.89|15808.89|15930.09|15810.09|15928.89|15808.89|9
1648322990000|2022-03-26 19:29:50|15928.87|15808.87|15929.07|15809.07|15929.98|15809.98|15928.87|15808.87|9
1648323000000|2022-03-26 19:30:00|15929.16|15809.16|15927.42|15807.42|15929.3|15809.3|15927.42|15807.42|9
1648323010000|2022-03-26 19:30:10|15926.77|15806.77|15920.79|15800.79|15927.4|15807.4|15920.79|15800.79|10
1648323020000|2022-03-26 19:30:20|15920.19|15800.19|15917.94|15797.94|15920.19|15800.19|15917.94|15797.94|9
1648323030000|2022-03-26 19:30:30|15917.62|15797.62|15917.62|15797.62|15917.84|15797.84|15917.38|15797.38|8
1648323040000|2022-03-26 19:30:40|15917.53|15797.53|15917.87|15797.87|15918.71|15798.71|15917.42|15797.42|8
1648323050000|2022-03-26 19:30:50|15917.73|15797.73|15917.54|15797.54|15918.03|15798.03|15916.08|15796.08|10
1648323060000|2022-03-26 19:31:00|15917.63|15797.63|15916.42|15796.42|15917.65|15797.65|15916.22|15796.22|9
1648323070000|2022-03-26 19:31:10|15916.17|15796.17|15915.17|15795.17|15916.17|15796.17|15915.17|15795.17|7
1648323080000|2022-03-26 19:31:20|15914.84|15794.84|15914.87|15794.87|15914.9|15794.9|15913.65|15793.65|9
1648323090000|2022-03-26 19:31:30|15915.03|15795.03|15914.55|15794.55|15915.24|15795.24|15914.29|15794.29|9
1648323100000|2022-03-26 19:31:40|15914.61|15794.61|15914.88|15794.88|15914.99|15794.99|15914.61|15794.61|9
1648323110000|2022-03-26 19:31:50|15914.9|15794.9|15914|15794|15915.52|15795.52|15914|15794|9
1648323120000|2022-03-26 19:32:00|15913.94|15793.94|15913.37|15793.37|15914.2|15794.2|15913.24|15793.24|9
1648323130000|2022-03-26 19:32:10|15913.52|15793.52|15912.7|15792.7|15913.65|15793.65|15912.7|15792.7|9
1648323140000|2022-03-26 19:32:20|15912.56|15792.56|15912.26|15792.26|15912.61|15792.61|15912.2|15792.2|9
1648323150000|2022-03-26 19:32:30|15912.31|15792.31|15912.83|15792.83|15912.83|15792.83|15912.3|15792.3|8
1648323160000|2022-03-26 19:32:40|15913.03|15793.03|15913.07|15793.07|15913.07|15793.07|15912.91|15792.91|10
1648323170000|2022-03-26 19:32:50|15913.5|15793.5|15913.26|15793.26|15913.54|15793.54|15913.24|15793.24|9
1648323180000|2022-03-26 19:33:00|15913.46|15793.46|15913.18|15793.18|15913.6|15793.6|15913.16|15793.16|8
1648323190000|2022-03-26 19:33:10|15913.22|15793.22|15913.45|15793.45|15913.61|15793.61|15913.22|15793.22|8
1648323200000|2022-03-26 19:33:20|15913.86|15793.86|15914.62|15794.62|15914.62|15794.62|15913.83|15793.83|9
1648323210000|2022-03-26 19:33:30|15914.44|15794.44|15914.93|15794.93|15916.21|15796.21|15914.44|15794.44|10
1648323220000|2022-03-26 19:33:40|15914.74|15794.74|15914.54|15794.54|15914.78|15794.78|15914.53|15794.53|10
1648323230000|2022-03-26 19:33:50|15914.67|15794.67|15913.93|15793.93|15914.67|15794.67|15913.9|15793.9|8
1648323240000|2022-03-26 19:34:00|15913.68|15793.68|15913.16|15793.16|15913.68|15793.68|15912.93|15792.93|8
1648323250000|2022-03-26 19:34:10|15913.19|15793.19|15913.68|15793.68|15913.68|15793.68|15913.19|15793.19|10
1648323260000|2022-03-26 19:34:20|15913.21|15793.21|15912.89|15792.89|15913.37|15793.37|15912.89|15792.89|10
1648323270000|2022-03-26 19:34:30|15912.83|15792.83|15912.28|15792.28|15912.83|15792.83|15911.77|15791.77|9
1648323280000|2022-03-26 19:34:40|15912.34|15792.34|15911.76|15791.76|15912.34|15792.34|15911.05|15791.05|9
1648323290000|2022-03-26 19:34:50|15911.85|15791.85|15912.99|15792.99|15913.55|15793.55|15911.64|15791.64|9
1648323300000|2022-03-26 19:35:00|15913.59|15793.59|15913.26|15793.26|15913.8|15793.8|15913.26|15793.26|9
1648323310000|2022-03-26 19:35:10|15913.49|15793.49|15914.22|15794.22|15914.26|15794.26|15913.11|15793.11|10
1648323320000|2022-03-26 19:35:20|15914.21|15794.21|15914.49|15794.49|15914.54|15794.54|15914.16|15794.16|10
1648323330000|2022-03-26 19:35:30|15914.44|15794.44|15914.56|15794.56|15914.65|15794.65|15914.44|15794.44|8
1648323340000|2022-03-26 19:35:40|15914.53|15794.53|15914.34|15794.34|15914.57|15794.57|15914.19|15794.19|8
1648323350000|2022-03-26 19:35:50|15913.96|15793.96|15912.28|15792.28|15913.96|15793.96|15912.28|15792.28|10
1648323360000|2022-03-26 19:36:00|15912.2|15792.2|15912.28|15792.28|15912.28|15792.28|15911.62|15791.62|10
1648323370000|2022-03-26 19:36:10|15912.32|15792.32|15912.71|15792.71|15912.71|15792.71|15912.32|15792.32|10
1648323380000|2022-03-26 19:36:20|15912.92|15792.92|15911.71|15791.71|15912.92|15792.92|15911.71|15791.71|9
1648323390000|2022-03-26 19:36:30|15912.14|15792.14|15914.19|15794.19|15914.37|15794.37|15912.14|15792.14|10
1648323400000|2022-03-26 19:36:40|15914.07|15794.07|15913.94|15793.94|15914.64|15794.64|15913.94|15793.94|10
1648323410000|2022-03-26 19:36:50|15914.12|15794.12|15912.91|15792.91|15914.19|15794.19|15912.91|15792.91|10
1648323420000|2022-03-26 19:37:00|15913.05|15793.05|15914.24|15794.24|15914.24|15794.24|15912.98|15792.98|10
1648323430000|2022-03-26 19:37:10|15914.63|15794.63|15915.55|15795.55|15915.63|15795.63|15914.63|15794.63|10
1648323440000|2022-03-26 19:37:20|15915.88|15795.88|15918.01|15798.01|15918.01|15798.01|15915.88|15795.88|10
1648323450000|2022-03-26 19:37:30|15918.51|15798.51|15918.23|15798.23|15919.6|15799.6|15918.23|15798.23|10
1648323460000|2022-03-26 19:37:40|15917.97|15797.97|15914.61|15794.61|15917.97|15797.97|15914.61|15794.61|8
1648323470000|2022-03-26 19:37:50|15914.38|15794.38|15913.43|15793.43|15914.63|15794.63|15913.43|15793.43|10
1648323480000|2022-03-26 19:38:00|15913.35|15793.35|15912.74|15792.74|15913.37|15793.37|15912.7|15792.7|10
1648323490000|2022-03-26 19:38:10|15912.48|15792.48|15913.18|15793.18|15913.28|15793.28|15912.48|15792.48|10
1648323500000|2022-03-26 19:38:20|15913.49|15793.49|15914.68|15794.68|15914.68|15794.68|15913.16|15793.16|10
1648323510000|2022-03-26 19:38:30|15914.67|15794.67|15917.61|15797.61|15917.61|15797.61|15914.67|15794.67|9
1648323520000|2022-03-26 19:38:40|15918.93|15798.93|15920.26|15800.26|15920.26|15800.26|15918.93|15798.93|8
1648323530000|2022-03-26 19:38:50|15920.36|15800.36|15922.09|15802.09|15922.09|15802.09|15920.36|15800.36|10
1648323540000|2022-03-26 19:39:00|15922|15802|15921.98|15801.98|15922.66|15802.66|15921.83|15801.83|10
1648323550000|2022-03-26 19:39:10|15922.77|15802.77|15922.06|15802.06|15922.93|15802.93|15921.96|15801.96|8
1648323560000|2022-03-26 19:39:20|15921.3|15801.3|15919.05|15799.05|15921.3|15801.3|15919.05|15799.05|10
1648323570000|2022-03-26 19:39:30|15919.23|15799.23|15918.23|15798.23|15919.47|15799.47|15918.05|15798.05|9
1648323580000|2022-03-26 19:39:40|15918.22|15798.22|15917.7|15797.7|15918.68|15798.68|15917.7|15797.7|10
1648323590000|2022-03-26 19:39:50|15917.67|15797.67|15917.22|15797.22|15917.67|15797.67|15916.67|15796.67|9
1648323600000|2022-03-26 19:40:00|15916.65|15796.65|15915.9|15795.9|15916.8|15796.8|15915.65|15795.65|8
1648323610000|2022-03-26 19:40:10|15915.85|15795.85|15917.29|15797.29|15917.3|15797.3|15915.84|15795.84|9
1648323620000|2022-03-26 19:40:20|15917.51|15797.51|15918.46|15798.46|15918.46|15798.46|15917.51|15797.51|9
1648323630000|2022-03-26 19:40:30|15918.03|15798.03|15916.69|15796.69|15918.05|15798.05|15916.69|15796.69|10
1648323640000|2022-03-26 19:40:40|15916.77|15796.77|15917.69|15797.69|15917.69|15797.69|15916.77|15796.77|8
1648323650000|2022-03-26 19:40:50|15917.64|15797.64|15918.67|15798.67|15918.67|15798.67|15917.56|15797.56|9
1648323660000|2022-03-26 19:41:00|15918.81|15798.81|15918.82|15798.82|15918.92|15798.92|15918.68|15798.68|10
1648323670000|2022-03-26 19:41:10|15918.72|15798.72|15920.17|15800.17|15920.45|15800.45|15918.67|15798.67|9
1648323680000|2022-03-26 19:41:20|15920.22|15800.22|15920.49|15800.49|15920.87|15800.87|15919.83|15799.83|9
1648323690000|2022-03-26 19:41:30|15920.28|15800.28|15921.43|15801.43|15921.75|15801.75|15920.28|15800.28|10
1648323700000|2022-03-26 19:41:40|15921.55|15801.55|15920|15800|15921.55|15801.55|15920|15800|9
1648323710000|2022-03-26 19:41:50|15919.8|15799.8|15919.36|15799.36|15919.99|15799.99|15919.35|15799.35|9
1648323720000|2022-03-26 19:42:00|15919.31|15799.31|15919.85|15799.85|15919.85|15799.85|15919.25|15799.25|10
1648323730000|2022-03-26 19:42:10|15919.62|15799.62|15919.86|15799.86|15920.08|15800.08|15919.58|15799.58|9
1648323740000|2022-03-26 19:42:20|15920.04|15800.04|15920.59|15800.59|15920.59|15800.59|15920.04|15800.04|10
1648323750000|2022-03-26 19:42:30|15920.56|15800.56|15919.7|15799.7|15920.79|15800.79|15919.7|15799.7|9
1648323760000|2022-03-26 19:42:40|15919.73|15799.73|15920.04|15800.04|15920.09|15800.09|15919.73|15799.73|8
1648323770000|2022-03-26 19:42:50|15920.07|15800.07|15920.5|15800.5|15920.5|15800.5|15920.07|15800.07|9
1648323780000|2022-03-26 19:43:00|15920.34|15800.34|15920.77|15800.77|15920.79|15800.79|15920.28|15800.28|10
1648323790000|2022-03-26 19:43:10|15920.66|15800.66|15920.83|15800.83|15920.87|15800.87|15920.66|15800.66|6
1648323800000|2022-03-26 19:43:20|15920.91|15800.91|15921.27|15801.27|15921.27|15801.27|15920.83|15800.83|9
1648323810000|2022-03-26 19:43:30|15921.03|15801.03|15922.1|15802.1|15922.1|15802.1|15920.89|15800.89|10
1648323820000|2022-03-26 19:43:40|15921.87|15801.87|15921.12|15801.12|15921.94|15801.94|15921.12|15801.12|10
1648323830000|2022-03-26 19:43:50|15921.37|15801.37|15920.57|15800.57|15921.5|15801.5|15920.57|15800.57|9
1648323840000|2022-03-26 19:44:00|15920.4|15800.4|15919.75|15799.75|15920.4|15800.4|15919.75|15799.75|8
1648323850000|2022-03-26 19:44:10|15919.62|15799.62|15919.28|15799.28|15919.66|15799.66|15919.07|15799.07|10
1648323860000|2022-03-26 19:44:20|15919.3|15799.3|15918.6|15798.6|15919.3|15799.3|15918.6|15798.6|10
1648323870000|2022-03-26 19:44:30|15918.42|15798.42|15917.71|15797.71|15918.42|15798.42|15916.62|15796.62|10
1648323880000|2022-03-26 19:44:40|15917.72|15797.72|15917.41|15797.41|15918.43|15798.43|15917.07|15797.07|10
1648323890000|2022-03-26 19:44:50|15917.51|15797.51|15917.91|15797.91|15918.04|15798.04|15917.41|15797.41|8
1648323900000|2022-03-26 19:45:00|15918.27|15798.27|15917.89|15797.89|15918.95|15798.95|15917.89|15797.89|9
1648323910000|2022-03-26 19:45:10|15917.49|15797.49|15918.15|15798.15|15918.57|15798.57|15917.48|15797.48|9
1648323920000|2022-03-26 19:45:20|15918.23|15798.23|15917.72|15797.72|15918.32|15798.32|15917.67|15797.67|8
1648323930000|2022-03-26 19:45:30|15917.38|15797.38|15917.77|15797.77|15917.77|15797.77|15917.38|15797.38|10
1648323940000|2022-03-26 19:45:40|15917.92|15797.92|15917.59|15797.59|15918.55|15798.55|15917.59|15797.59|10
1648323950000|2022-03-26 19:45:50|15917.55|15797.55|15918.5|15798.5|15918.56|15798.56|15917.55|15797.55|8
1648323960000|2022-03-26 19:46:00|15918.47|15798.47|15918.83|15798.83|15919.11|15799.11|15918.33|15798.33|9
1648323970000|2022-03-26 19:46:10|15918.59|15798.59|15918.65|15798.65|15918.72|15798.72|15918.43|15798.43|9
1648323980000|2022-03-26 19:46:20|15918.51|15798.51|15918.53|15798.53|15918.56|15798.56|15918.38|15798.38|10
1648323990000|2022-03-26 19:46:30|15918.43|15798.43|15918.51|15798.51|15918.77|15798.77|15918.43|15798.43|9
1648324000000|2022-03-26 19:46:40|15918.49|15798.49|15919.09|15799.09|15919.09|15799.09|15918.43|15798.43|7
1648324010000|2022-03-26 19:46:50|15919.35|15799.35|15919.42|15799.42|15919.48|15799.48|15918.77|15798.77|10
1648324020000|2022-03-26 19:47:00|15920.33|15800.33|15920.01|15800.01|15920.55|15800.55|15920.01|15800.01|8
1648324030000|2022-03-26 19:47:10|15919.99|15799.99|15919.97|15799.97|15920.15|15800.15|15919.87|15799.87|10
1648324040000|2022-03-26 19:47:20|15919.72|15799.72|15922.51|15802.51|15922.59|15802.59|15919.72|15799.72|10
1648324050000|2022-03-26 19:47:30|15922.71|15802.71|15924.68|15804.68|15924.68|15804.68|15922.71|15802.71|10
1648324060000|2022-03-26 19:47:40|15924.84|15804.84|15923.91|15803.91|15924.84|15804.84|15923.91|15803.91|9
1648324070000|2022-03-26 19:47:50|15924.56|15804.56|15924.36|15804.36|15925.2|15805.2|15924.36|15804.36|9
1648324080000|2022-03-26 19:48:00|15924.18|15804.18|15923.57|15803.57|15924.18|15804.18|15923.28|15803.28|8
1648324090000|2022-03-26 19:48:10|15923.51|15803.51|15923.63|15803.63|15924|15804|15923.51|15803.51|10
1648324100000|2022-03-26 19:48:20|15923.52|15803.52|15922.86|15802.86|15924.05|15804.05|15922.86|15802.86|10
1648324110000|2022-03-26 19:48:30|15922.55|15802.55|15922.76|15802.76|15922.8|15802.8|15922.55|15802.55|8
1648324120000|2022-03-26 19:48:40|15922.77|15802.77|15922.44|15802.44|15922.86|15802.86|15922.42|15802.42|7
1648324130000|2022-03-26 19:48:50|15922.18|15802.18|15922.87|15802.87|15922.87|15802.87|15922.18|15802.18|9
1648324140000|2022-03-26 19:49:00|15922.91|15802.91|15922.7|15802.7|15923.05|15803.05|15922.7|15802.7|10
1648324150000|2022-03-26 19:49:10|15923.08|15803.08|15923.44|15803.44|15923.44|15803.44|15923.08|15803.08|9
1648324160000|2022-03-26 19:49:20|15923.62|15803.62|15922.3|15802.3|15923.62|15803.62|15922.2|15802.2|9
1648324170000|2022-03-26 19:49:30|15922.13|15802.13|15921.82|15801.82|15922.16|15802.16|15921.65|15801.65|10
1648324180000|2022-03-26 19:49:40|15921.79|15801.79|15922.09|15802.09|15922.3|15802.3|15921.79|15801.79|7
1648324190000|2022-03-26 19:49:50|15921.91|15801.91|15924.33|15804.33|15924.33|15804.33|15921.91|15801.91|10
1648324200000|2022-03-26 19:50:00|15924.38|15804.38|15926.05|15806.05|15926.05|15806.05|15924.38|15804.38|9
1648324210000|2022-03-26 19:50:10|15926.17|15806.17|15929.42|15809.42|15929.5|15809.5|15926.17|15806.17|10
1648324220000|2022-03-26 19:50:20|15929.21|15809.21|15930.32|15810.32|15930.4|15810.4|15929.21|15809.21|9
1648324230000|2022-03-26 19:50:30|15930.29|15810.29|15928.38|15808.38|15930.29|15810.29|15928.07|15808.07|10
1648324240000|2022-03-26 19:50:40|15928.15|15808.15|15927.93|15807.93|15928.15|15808.15|15927.69|15807.69|8
1648324250000|2022-03-26 19:50:50|15927.97|15807.97|15929.27|15809.27|15929.27|15809.27|15927.97|15807.97|10
1648324260000|2022-03-26 19:51:00|15929.31|15809.31|15929.83|15809.83|15929.83|15809.83|15929.31|15809.31|8
1648324270000|2022-03-26 19:51:10|15929.61|15809.61|15928.88|15808.88|15929.61|15809.61|15928.84|15808.84|9
1648324280000|2022-03-26 19:51:20|15929.04|15809.04|15928.95|15808.95|15929.21|15809.21|15928.95|15808.95|7
1648324290000|2022-03-26 19:51:30|15929.15|15809.15|15928.29|15808.29|15929.15|15809.15|15928.29|15808.29|7
1648324300000|2022-03-26 19:51:40|15928.26|15808.26|15927.87|15807.87|15928.26|15808.26|15927.85|15807.85|8
1648324310000|2022-03-26 19:51:50|15927.91|15807.91|15929.17|15809.17|15929.17|15809.17|15927.89|15807.89|10
1648324320000|2022-03-26 19:52:00|15929.13|15809.13|15930.8|15810.8|15930.8|15810.8|15929.13|15809.13|10
1648324330000|2022-03-26 19:52:10|15931.03|15811.03|15930.91|15810.91|15931.03|15811.03|15930.76|15810.76|8
1648324340000|2022-03-26 19:52:20|15930.9|15810.9|15930.16|15810.16|15930.9|15810.9|15930.09|15810.09|10
1648324350000|2022-03-26 19:52:30|15929.99|15809.99|15929|15809|15930.17|15810.17|15928.87|15808.87|9
1648324360000|2022-03-26 19:52:40|15928.75|15808.75|15928.32|15808.32|15929.23|15809.23|15928.32|15808.32|9
1648324370000|2022-03-26 19:52:50|15928.62|15808.62|15928.86|15808.86|15928.93|15808.93|15928.62|15808.62|6
1648324380000|2022-03-26 19:53:00|15928.54|15808.54|15929.32|15809.32|15929.32|15809.32|15928.54|15808.54|9
1648324390000|2022-03-26 19:53:10|15929.15|15809.15|15929.18|15809.18|15929.46|15809.46|15929.15|15809.15|8
1648324400000|2022-03-26 19:53:20|15929.3|15809.3|15929.14|15809.14|15929.68|15809.68|15928.88|15808.88|9
1648324410000|2022-03-26 19:53:30|15929.16|15809.16|15929.46|15809.46|15929.81|15809.81|15929.16|15809.16|8
1648324420000|2022-03-26 19:53:40|15929.6|15809.6|15930.03|15810.03|15930.35|15810.35|15929.21|15809.21|10
1648324430000|2022-03-26 19:53:50|15929.89|15809.89|15929.6|15809.6|15930.31|15810.31|15929.6|15809.6|9
1648324440000|2022-03-26 19:54:00|15929.68|15809.68|15929|15809|15929.9|15809.9|15929|15809|9
1648324450000|2022-03-26 19:54:10|15928.95|15808.95|15930.39|15810.39|15930.39|15810.39|15928.95|15808.95|10
1648324460000|2022-03-26 19:54:20|15930.56|15810.56|15930.67|15810.67|15930.74|15810.74|15930.38|15810.38|10
1648324470000|2022-03-26 19:54:30|15930.91|15810.91|15930.79|15810.79|15931.11|15811.11|15930.79|15810.79|8
1648324480000|2022-03-26 19:54:40|15930.63|15810.63|15929.99|15809.99|15930.63|15810.63|15929.99|15809.99|7
1648324490000|2022-03-26 19:54:50|15930|15810|15929.17|15809.17|15930.24|15810.24|15929.17|15809.17|9
1648324500000|2022-03-26 19:55:00|15928.73|15808.73|15928.57|15808.57|15929.24|15809.24|15928.57|15808.57|8
1648324510000|2022-03-26 19:55:10|15928.11|15808.11|15928.05|15808.05|15928.34|15808.34|15928.05|15808.05|9
1648324520000|2022-03-26 19:55:20|15928.26|15808.26|15928.2|15808.2|15928.39|15808.39|15927.96|15807.96|9
1648324530000|2022-03-26 19:55:30|15928.5|15808.5|15927.9|15807.9|15928.5|15808.5|15927.69|15807.69|10
1648324540000|2022-03-26 19:55:40|15927.84|15807.84|15928.09|15808.09|15928.29|15808.29|15927.75|15807.75|8
1648324550000|2022-03-26 19:55:50|15928.07|15808.07|15928.71|15808.71|15928.71|15808.71|15928.07|15808.07|8
1648324560000|2022-03-26 19:56:00|15928.72|15808.72|15928.67|15808.67|15928.77|15808.77|15928.4|15808.4|10
1648324570000|2022-03-26 19:56:10|15928.71|15808.71|15928.89|15808.89|15929|15809|15928.71|15808.71|7
1648324580000|2022-03-26 19:56:20|15928.91|15808.91|15929.23|15809.23|15929.89|15809.89|15928.77|15808.77|9
1648324590000|2022-03-26 19:56:30|15929.01|15809.01|15929.07|15809.07|15929.2|15809.2|15929.01|15809.01|5
1648324600000|2022-03-26 19:56:40|15929.11|15809.11|15930.5|15810.5|15930.51|15810.51|15929.11|15809.11|9
1648324610000|2022-03-26 19:56:50|15930.47|15810.47|15930.78|15810.78|15931.19|15811.19|15930.47|15810.47|10
1648324620000|2022-03-26 19:57:00|15930.95|15810.95|15930.98|15810.98|15931.08|15811.08|15930.85|15810.85|10
1648324630000|2022-03-26 19:57:10|15930.97|15810.97|15930.84|15810.84|15931.09|15811.09|15930.84|15810.84|9
1648324640000|2022-03-26 19:57:20|15930.83|15810.83|15930.19|15810.19|15930.86|15810.86|15930.19|15810.19|7
1648324650000|2022-03-26 19:57:30|15929.74|15809.74|15929.45|15809.45|15929.81|15809.81|15929.31|15809.31|9
1648324660000|2022-03-26 19:57:40|15929.64|15809.64|15930.18|15810.18|15930.32|15810.32|15929.64|15809.64|10
1648324670000|2022-03-26 19:57:50|15930.33|15810.33|15931.69|15811.69|15931.69|15811.69|15930.33|15810.33|9
1648324680000|2022-03-26 19:58:00|15931.67|15811.67|15932.18|15812.18|15932.39|15812.39|15931.67|15811.67|9
1648324690000|2022-03-26 19:58:10|15932.44|15812.44|15932.71|15812.71|15932.75|15812.75|15931.97|15811.97|10
1648324700000|2022-03-26 19:58:20|15932.8|15812.8|15932.95|15812.95|15932.95|15812.95|15932.65|15812.65|9
1648324710000|2022-03-26 19:58:30|15932.48|15812.48|15932.47|15812.47|15933|15813|15932.47|15812.47|8
1648324720000|2022-03-26 19:58:40|15932.18|15812.18|15931.83|15811.83|15932.35|15812.35|15931.82|15811.82|10
1648324730000|2022-03-26 19:58:50|15931.95|15811.95|15931.62|15811.62|15931.95|15811.95|15931.47|15811.47|7
1648324740000|2022-03-26 19:59:00|15931.56|15811.56|15932.65|15812.65|15932.75|15812.75|15931.56|15811.56|8
1648324750000|2022-03-26 19:59:10|15932.78|15812.78|15933.55|15813.55|15933.55|15813.55|15932.64|15812.64|10
1648324760000|2022-03-26 19:59:20|15933.25|15813.25|15933.66|15813.66|15933.84|15813.84|15933.25|15813.25|10
1648324770000|2022-03-26 19:59:30|15933.8|15813.8|15933.87|15813.87|15933.92|15813.92|15933.66|15813.66|10
1648324780000|2022-03-26 19:59:40|15934.36|15814.36|15934.89|15814.89|15934.89|15814.89|15934.18|15814.18|10
1648324790000|2022-03-26 19:59:50|15934.61|15814.61|15935.97|15815.97|15935.97|15815.97|15934.61|15814.61|10
1648324800000|2022-03-26 20:00:00|15936.05|15816.05|15936.09|15816.09|15936.43|15816.43|15936.05|15816.05|10
1648324810000|2022-03-26 20:00:10|15935.98|15815.98|15935.38|15815.38|15936.01|15816.01|15934.9|15814.9|10
1648324820000|2022-03-26 20:00:20|15935.31|15815.31|15935.76|15815.76|15935.88|15815.88|15935.1|15815.1|10
1648324830000|2022-03-26 20:00:30|15934.64|15814.64|15936.35|15816.35|15936.35|15816.35|15934.64|15814.64|9
1648324840000|2022-03-26 20:00:40|15936.41|15816.41|15936.17|15816.17|15936.58|15816.58|15936.17|15816.17|9
1648324850000|2022-03-26 20:00:50|15936.1|15816.1|15935.7|15815.7|15936.1|15816.1|15935.58|15815.58|9
1648324860000|2022-03-26 20:01:00|15935.76|15815.76|15935.44|15815.44|15935.9|15815.9|15935.44|15815.44|9
1648324870000|2022-03-26 20:01:10|15935.47|15815.47|15936.62|15816.62|15936.62|15816.62|15935.35|15815.35|10
1648324880000|2022-03-26 20:01:20|15936.7|15816.7|15938.22|15818.22|15938.22|15818.22|15936.7|15816.7|9
1648324890000|2022-03-26 20:01:30|15938.45|15818.45|15938.66|15818.66|15938.85|15818.85|15938.18|15818.18|9
1648324900000|2022-03-26 20:01:40|15938.6|15818.6|15937.99|15817.99|15938.93|15818.93|15937.99|15817.99|9
1648324910000|2022-03-26 20:01:50|15937.78|15817.78|15937.38|15817.38|15938.64|15818.64|15937.38|15817.38|10
1648324920000|2022-03-26 20:02:00|15937.48|15817.48|15937.81|15817.81|15937.81|15817.81|15937.48|15817.48|7
1648324930000|2022-03-26 20:02:10|15937.51|15817.51|15937.94|15817.94|15938.26|15818.26|15937.51|15817.51|9
1648324940000|2022-03-26 20:02:20|15936.95|15816.95|15938.27|15818.27|15938.43|15818.43|15936.95|15816.95|10
1648324950000|2022-03-26 20:02:30|15938.48|15818.48|15939.92|15819.92|15939.92|15819.92|15938.48|15818.48|9
1648324960000|2022-03-26 20:02:40|15940.03|15820.03|15940.25|15820.25|15940.25|15820.25|15939.81|15819.81|7
1648324970000|2022-03-26 20:02:50|15940.2|15820.2|15940.98|15820.98|15941.22|15821.22|15940.18|15820.18|10
1648324980000|2022-03-26 20:03:00|15941.41|15821.41|15943.13|15823.13|15943.13|15823.13|15941.41|15821.41|9
1648324990000|2022-03-26 20:03:10|15943.26|15823.26|15944.64|15824.64|15944.66|15824.66|15943.26|15823.26|10
1648325000000|2022-03-26 20:03:20|15944.72|15824.72|15944.11|15824.11|15944.72|15824.72|15944.11|15824.11|10
1648325010000|2022-03-26 20:03:30|15943.34|15823.34|15943.68|15823.68|15943.75|15823.75|15943.34|15823.34|9
1648325020000|2022-03-26 20:03:40|15943.65|15823.65|15943.81|15823.81|15943.86|15823.86|15943.58|15823.58|9
1648325030000|2022-03-26 20:03:50|15944.08|15824.08|15945.14|15825.14|15945.48|15825.48|15944.07|15824.07|10
1648325040000|2022-03-26 20:04:00|15944.93|15824.93|15943.81|15823.81|15944.93|15824.93|15943.81|15823.81|9
1648325050000|2022-03-26 20:04:10|15943.85|15823.85|15943.81|15823.81|15943.85|15823.85|15943.18|15823.18|10
1648325060000|2022-03-26 20:04:20|15943.88|15823.88|15944.3|15824.3|15944.3|15824.3|15943.81|15823.81|8
1648325070000|2022-03-26 20:04:30|15943.91|15823.91|15943.39|15823.39|15944.3|15824.3|15943.39|15823.39|10
1648325080000|2022-03-26 20:04:40|15943.52|15823.52|15943.46|15823.46|15943.54|15823.54|15943.43|15823.43|6
1648325090000|2022-03-26 20:04:50|15943.68|15823.68|15944.23|15824.23|15944.26|15824.26|15943.51|15823.51|10
1648325100000|2022-03-26 20:05:00|15944.25|15824.25|15943.71|15823.71|15944.46|15824.46|15943.52|15823.52|10
1648325110000|2022-03-26 20:05:10|15943.42|15823.42|15943.68|15823.68|15943.68|15823.68|15943.07|15823.07|9
1648325120000|2022-03-26 20:05:20|15944.77|15824.77|15947.17|15827.17|15947.17|15827.17|15944.77|15824.77|8
1648325130000|2022-03-26 20:05:30|15947.44|15827.44|15947.38|15827.38|15948.53|15828.53|15947.22|15827.22|10
1648325140000|2022-03-26 20:05:40|15947.75|15827.75|15947.7|15827.7|15947.92|15827.92|15947.55|15827.55|10
1648325150000|2022-03-26 20:05:50|15948.16|15828.16|15947.53|15827.53|15948.16|15828.16|15947.53|15827.53|9
1648325160000|2022-03-26 20:06:00|15945.95|15825.95|15946.3|15826.3|15946.43|15826.43|15945.95|15825.95|6
1648325170000|2022-03-26 20:06:10|15945.92|15825.92|15946.36|15826.36|15946.92|15826.92|15945.88|15825.88|10
1648325180000|2022-03-26 20:06:20|15946.4|15826.4|15945.36|15825.36|15946.4|15826.4|15945.35|15825.35|8
1648325190000|2022-03-26 20:06:30|15945.43|15825.43|15946.57|15826.57|15946.57|15826.57|15945.43|15825.43|10
1648325200000|2022-03-26 20:06:40|15947.09|15827.09|15947.39|15827.39|15947.46|15827.46|15947.08|15827.08|10
1648325210000|2022-03-26 20:06:50|15947.25|15827.25|15947.59|15827.59|15948.01|15828.01|15947.25|15827.25|10
1648325220000|2022-03-26 20:07:00|15947.83|15827.83|15948.88|15828.88|15949.11|15829.11|15947.83|15827.83|10
1648325230000|2022-03-26 20:07:10|15949.15|15829.15|15948.6|15828.6|15949.39|15829.39|15948.56|15828.56|10
1648325240000|2022-03-26 20:07:20|15948.84|15828.84|15949.7|15829.7|15949.83|15829.83|15948.84|15828.84|8
1648325250000|2022-03-26 20:07:30|15950.12|15830.12|15950.74|15830.74|15950.9|15830.9|15949.78|15829.78|10
1648325260000|2022-03-26 20:07:40|15951.25|15831.25|15950.72|15830.72|15951.3|15831.3|15950.7|15830.7|10
1648325270000|2022-03-26 20:07:50|15950.58|15830.58|15950.59|15830.59|15951.14|15831.14|15950.58|15830.58|9
1648325280000|2022-03-26 20:08:00|15952|15832|15954.42|15834.42|15954.61|15834.61|15951.85|15831.85|9
1648325290000|2022-03-26 20:08:10|15954.47|15834.47|15956.63|15836.63|15956.63|15836.63|15954.45|15834.45|7
1648325300000|2022-03-26 20:08:20|15956.62|15836.62|15958.48|15838.48|15958.48|15838.48|15956.62|15836.62|8
1648325310000|2022-03-26 20:08:30|15958.13|15838.13|15958.6|15838.6|15958.81|15838.81|15958.13|15838.13|10
1648325320000|2022-03-26 20:08:40|15958.35|15838.35|15957.93|15837.93|15958.52|15838.52|15957.8|15837.8|10
1648325330000|2022-03-26 20:08:50|15957.91|15837.91|15956.8|15836.8|15957.91|15837.91|15956.22|15836.22|9
1648325340000|2022-03-26 20:09:00|15958.14|15838.14|15957.96|15837.96|15958.54|15838.54|15957.78|15837.78|9
1648325350000|2022-03-26 20:09:10|15957.97|15837.97|15957.55|15837.55|15957.97|15837.97|15957.12|15837.12|10
1648325360000|2022-03-26 20:09:20|15957.62|15837.62|15959.26|15839.26|15959.35|15839.35|15957.4|15837.4|10
1648325370000|2022-03-26 20:09:30|15958.26|15838.26|15958.86|15838.86|15959.42|15839.42|15958.26|15838.26|9
1648325380000|2022-03-26 20:09:40|15958.73|15838.73|15961.59|15841.59|15961.59|15841.59|15958.73|15838.73|10
1648325390000|2022-03-26 20:09:50|15962.17|15842.17|15962.34|15842.34|15963.48|15843.48|15962.17|15842.17|9
1648325400000|2022-03-26 20:10:00|15962.29|15842.29|15963.25|15843.25|15964.21|15844.21|15962.29|15842.29|8
1648325410000|2022-03-26 20:10:10|15963.21|15843.21|15961.99|15841.99|15964.14|15844.14|15961.99|15841.99|9
1648325420000|2022-03-26 20:10:20|15961.66|15841.66|15962.77|15842.77|15962.94|15842.94|15961.66|15841.66|9
1648325430000|2022-03-26 20:10:30|15962.46|15842.46|15961.93|15841.93|15962.46|15842.46|15961.93|15841.93|7
1648325440000|2022-03-26 20:10:40|15962.21|15842.21|15962.05|15842.05|15962.6|15842.6|15961.41|15841.41|9
1648325450000|2022-03-26 20:10:50|15962.08|15842.08|15962.36|15842.36|15962.95|15842.95|15962.08|15842.08|9
1648325460000|2022-03-26 20:11:00|15962.37|15842.37|15962.79|15842.79|15962.94|15842.94|15962.37|15842.37|9
1648325470000|2022-03-26 20:11:10|15962.8|15842.8|15963.44|15843.44|15963.57|15843.57|15962.8|15842.8|8
1648325480000|2022-03-26 20:11:20|15963.53|15843.53|15964.1|15844.1|15964.1|15844.1|15963|15843|7
1648325490000|2022-03-26 20:11:30|15963.87|15843.87|15963.73|15843.73|15964.15|15844.15|15963.7|15843.7|10
1648325500000|2022-03-26 20:11:40|15963.82|15843.82|15963.77|15843.77|15964.02|15844.02|15963.68|15843.68|9
1648325510000|2022-03-26 20:11:50|15963.62|15843.62|15963.51|15843.51|15964.13|15844.13|15963.51|15843.51|10
1648325520000|2022-03-26 20:12:00|15963.26|15843.26|15964.02|15844.02|15964.02|15844.02|15963.12|15843.12|6
1648325530000|2022-03-26 20:12:10|15963.87|15843.87|15965.27|15845.27|15965.27|15845.27|15963.87|15843.87|9
1648325540000|2022-03-26 20:12:20|15965.03|15845.03|15965.45|15845.45|15965.45|15845.45|15964.52|15844.52|10
1648325550000|2022-03-26 20:12:30|15965.27|15845.27|15965.33|15845.33|15965.74|15845.74|15965.27|15845.27|10
1648325560000|2022-03-26 20:12:40|15965.28|15845.28|15965.37|15845.37|15965.42|15845.42|15964.9|15844.9|8
1648325570000|2022-03-26 20:12:50|15965.43|15845.43|15965.17|15845.17|15965.43|15845.43|15965.01|15845.01|8
1648325580000|2022-03-26 20:13:00|15965.87|15845.87|15969.62|15849.62|15969.67|15849.67|15965.87|15845.87|9
1648325590000|2022-03-26 20:13:10|15970.71|15850.71|15974.17|15854.17|15974.17|15854.17|15970.71|15850.71|9
1648325600000|2022-03-26 20:13:20|15974.77|15854.77|15974.9|15854.9|15975.2|15855.2|15974.58|15854.58|9
1648325610000|2022-03-26 20:13:30|15974.88|15854.88|15974.93|15854.93|15975.34|15855.34|15974.88|15854.88|10
1648325620000|2022-03-26 20:13:40|15974.73|15854.73|15975.64|15855.64|15975.64|15855.64|15974.73|15854.73|9
1648325630000|2022-03-26 20:13:50|15975.86|15855.86|15976.83|15856.83|15976.94|15856.94|15975.86|15855.86|10
1648325640000|2022-03-26 20:14:00|15977.07|15857.07|15975.44|15855.44|15977.16|15857.16|15975.44|15855.44|10
1648325650000|2022-03-26 20:14:10|15975.28|15855.28|15974.21|15854.21|15975.28|15855.28|15974.21|15854.21|9
1648325660000|2022-03-26 20:14:20|15973.52|15853.52|15969.57|15849.57|15973.52|15853.52|15969.57|15849.57|10
1648325670000|2022-03-26 20:14:30|15969.29|15849.29|15968.1|15848.1|15969.29|15849.29|15968.07|15848.07|10
1648325680000|2022-03-26 20:14:40|15967.84|15847.84|15967.94|15847.94|15968.18|15848.18|15967.8|15847.8|10
1648325690000|2022-03-26 20:14:50|15968.01|15848.01|15968.91|15848.91|15968.92|15848.92|15968.01|15848.01|9
1648325700000|2022-03-26 20:15:00|15969.02|15849.02|15971.31|15851.31|15971.31|15851.31|15969.02|15849.02|10
1648325710000|2022-03-26 20:15:10|15972|15852|15973.46|15853.46|15973.46|15853.46|15972|15852|10
1648325720000|2022-03-26 20:15:20|15973.62|15853.62|15975.09|15855.09|15975.14|15855.14|15973.62|15853.62|10
1648325730000|2022-03-26 20:15:30|15974.59|15854.59|15973.73|15853.73|15974.59|15854.59|15971.4|15851.4|10
1648325740000|2022-03-26 20:15:40|15974.8|15854.8|15980.51|15860.51|15980.51|15860.51|15974.8|15854.8|10
1648325750000|2022-03-26 20:15:50|15980.94|15860.94|15983.93|15863.93|15984.47|15864.47|15980.94|15860.94|10
1648325760000|2022-03-26 20:16:00|15984.14|15864.14|15985.36|15865.36|15985.36|15865.36|15983.68|15863.68|10
1648325770000|2022-03-26 20:16:10|15985.82|15865.82|15987.77|15867.77|15987.88|15867.88|15985.82|15865.82|10
1648325780000|2022-03-26 20:16:20|15988.73|15868.73|15992.67|15872.67|15992.67|15872.67|15988.73|15868.73|10
1648325790000|2022-03-26 20:16:30|15992.32|15872.32|15994.7|15874.7|15994.7|15874.7|15991.96|15871.96|10
1648325800000|2022-03-26 20:16:40|15994.55|15874.55|15995.5|15875.5|15995.5|15875.5|15994.49|15874.49|8
1648325810000|2022-03-26 20:16:50|15995.83|15875.83|15994.35|15874.35|15995.83|15875.83|15992.68|15872.68|9
1648325820000|2022-03-26 20:17:00|15995.24|15875.24|16000.18|15880.18|16000.2|15880.2|15995.24|15875.24|10
1648325830000|2022-03-26 20:17:10|16000.4|15880.4|16001.48|15881.48|16002.02|15882.02|16000.36|15880.36|10
1648325840000|2022-03-26 20:17:20|16001.68|15881.68|16001.46|15881.46|16002.02|15882.02|16001.46|15881.46|10
1648325850000|2022-03-26 20:17:30|16001.15|15881.15|16001.28|15881.28|16001.28|15881.28|16000.71|15880.71|9
1648325860000|2022-03-26 20:17:40|16000.17|15880.17|15999.67|15879.67|16000.5|15880.5|15999.3|15879.3|9
1648325870000|2022-03-26 20:17:50|15999.29|15879.29|15993.7|15873.7|15999.29|15879.29|15993.7|15873.7|10
1648325880000|2022-03-26 20:18:00|15993.77|15873.77|15990.76|15870.76|15993.77|15873.77|15990.63|15870.63|10
1648325890000|2022-03-26 20:18:10|15990.59|15870.59|15990.37|15870.37|15990.8|15870.8|15990.2|15870.2|9
1648325900000|2022-03-26 20:18:20|15990.47|15870.47|15988.98|15868.98|15990.47|15870.47|15988.98|15868.98|10
1648325910000|2022-03-26 20:18:30|15988.66|15868.66|15989.02|15869.02|15989.37|15869.37|15988.53|15868.53|10
1648325920000|2022-03-26 20:18:40|15988.86|15868.86|15987.89|15867.89|15988.9|15868.9|15987.89|15867.89|9
1648325930000|2022-03-26 20:18:50|15987.95|15867.95|15988.92|15868.92|15988.92|15868.92|15987.95|15867.95|7
1648325940000|2022-03-26 20:19:00|15989.48|15869.48|15991.65|15871.65|15991.65|15871.65|15989.48|15869.48|9
1648325950000|2022-03-26 20:19:10|15991.66|15871.66|15993.74|15873.74|15993.74|15873.74|15991.66|15871.66|9
1648325960000|2022-03-26 20:19:20|15994.39|15874.39|15994.12|15874.12|15994.97|15874.97|15994.12|15874.12|9
1648325970000|2022-03-26 20:19:30|15993.93|15873.93|15994.59|15874.59|15994.94|15874.94|15993.89|15873.89|10
1648325980000|2022-03-26 20:19:40|15994.58|15874.58|15996.77|15876.77|15997.51|15877.51|15993.83|15873.83|10
1648325990000|2022-03-26 20:19:50|15996.81|15876.81|15994.78|15874.78|15998.07|15878.07|15994.78|15874.78|10
1648326000000|2022-03-26 20:20:00|15994.48|15874.48|15996.71|15876.71|15996.71|15876.71|15994.48|15874.48|9
1648326010000|2022-03-26 20:20:10|15996.95|15876.95|15995.66|15875.66|15997.3|15877.3|15995.54|15875.54|10
1648326020000|2022-03-26 20:20:20|15994.8|15874.8|15991|15871|15994.8|15874.8|15991|15871|10
1648326030000|2022-03-26 20:20:30|15991.14|15871.14|15991.32|15871.32|15992.35|15872.35|15990.73|15870.73|9
1648326040000|2022-03-26 20:20:40|15991.91|15871.91|15991.93|15871.93|15991.95|15871.95|15990.75|15870.75|10
1648326050000|2022-03-26 20:20:50|15991.91|15871.91|15992.56|15872.56|15992.61|15872.61|15991.91|15871.91|9
1648326060000|2022-03-26 20:21:00|15994.82|15874.82|15996.62|15876.62|15996.72|15876.72|15994.82|15874.82|10
1648326070000|2022-03-26 20:21:10|15997.06|15877.06|15996.89|15876.89|15997.06|15877.06|15996.34|15876.34|9
1648326080000|2022-03-26 20:21:20|15997.08|15877.08|15995.54|15875.54|15997.21|15877.21|15995.54|15875.54|10
1648326090000|2022-03-26 20:21:30|15996.73|15876.73|15997.83|15877.83|15997.83|15877.83|15996.57|15876.57|10
1648326100000|2022-03-26 20:21:40|15998.15|15878.15|15997.96|15877.96|15998.15|15878.15|15997.68|15877.68|10
1648326110000|2022-03-26 20:21:50|15997.81|15877.81|15999.66|15879.66|15999.66|15879.66|15997.81|15877.81|9
1648326120000|2022-03-26 20:22:00|15999.86|15879.86|15999.77|15879.77|16000.36|15880.36|15999.77|15879.77|10
1648326130000|2022-03-26 20:22:10|15999.67|15879.67|15999.67|15879.67|15999.69|15879.69|15999.53|15879.53|7
1648326140000|2022-03-26 20:22:20|16000.13|15880.13|16000.41|15880.41|16000.85|15880.85|16000.13|15880.13|10
1648326150000|2022-03-26 20:22:30|16000.25|15880.25|15998.83|15878.83|16000.25|15880.25|15998.83|15878.83|9
1648326160000|2022-03-26 20:22:40|15998.33|15878.33|16001.45|15881.45|16001.45|15881.45|15997.13|15877.13|10
1648326170000|2022-03-26 20:22:50|16001.5|15881.5|16003.57|15883.57|16004.2|15884.2|16001.5|15881.5|9
1648326180000|2022-03-26 20:23:00|16004.2|15884.2|16005.31|15885.31|16005.42|15885.42|16004.2|15884.2|10
1648326190000|2022-03-26 20:23:10|16005.23|15885.23|16005.82|15885.82|16005.82|15885.82|16004.87|15884.87|10
1648326200000|2022-03-26 20:23:20|16007.28|15887.28|16007.66|15887.66|16009.32|15889.32|16007.28|15887.28|8
1648326210000|2022-03-26 20:23:30|16007.69|15887.69|16007.76|15887.76|16007.76|15887.76|16007.21|15887.21|10
1648326220000|2022-03-26 20:23:40|16008.02|15888.02|16014.36|15894.36|16014.36|15894.36|16008.02|15888.02|10
1648326230000|2022-03-26 20:23:50|16014.26|15894.26|16014.25|15894.25|16014.72|15894.72|16014.01|15894.01|10
1648326240000|2022-03-26 20:24:00|16013.21|15893.21|16011.46|15891.46|16013.21|15893.21|16011.46|15891.46|10
1648326250000|2022-03-26 20:24:10|16011.24|15891.24|16011.2|15891.2|16011.41|15891.41|16010.25|15890.25|10
1648326260000|2022-03-26 20:24:20|16011.18|15891.18|16011.5|15891.5|16011.69|15891.69|16011.18|15891.18|10
1648326270000|2022-03-26 20:24:30|16011.77|15891.77|16011.69|15891.69|16011.96|15891.96|16011.54|15891.54|10
1648326280000|2022-03-26 20:24:40|16011.61|15891.61|16011.45|15891.45|16011.68|15891.68|16011.34|15891.34|9
1648326290000|2022-03-26 20:24:50|16011.59|15891.59|16011.91|15891.91|16011.92|15891.92|16011.59|15891.59|6
1648326300000|2022-03-26 20:25:00|16011.96|15891.96|16011.96|15891.96|16012.88|15892.88|16011.75|15891.75|10
1648326310000|2022-03-26 20:25:10|16012.01|15892.01|16012.1|15892.1|16012.32|15892.32|16012.01|15892.01|9
1648326320000|2022-03-26 20:25:20|16012.03|15892.03|16010.2|15890.2|16012.28|15892.28|16010.12|15890.12|9
1648326330000|2022-03-26 20:25:30|16010.15|15890.15|16008.09|15888.09|16010.15|15890.15|16008.09|15888.09|10
1648326340000|2022-03-26 20:25:40|16007.86|15887.86|16007.88|15887.88|16007.95|15887.95|16007.37|15887.37|10
1648326350000|2022-03-26 20:25:50|16007.57|15887.57|16008.39|15888.39|16008.67|15888.67|16007.57|15887.57|10
1648326360000|2022-03-26 20:26:00|16008.87|15888.87|16009.76|15889.76|16009.76|15889.76|16008.57|15888.57|9
1648326370000|2022-03-26 20:26:10|16009.51|15889.51|16009.25|15889.25|16009.52|15889.52|16009.25|15889.25|7
1648326380000|2022-03-26 20:26:20|16009.21|15889.21|16009.11|15889.11|16009.31|15889.31|16009.07|15889.07|7
1648326390000|2022-03-26 20:26:30|16009.16|15889.16|16009.55|15889.55|16009.56|15889.56|16007.71|15887.71|10
1648326400000|2022-03-26 20:26:40|16009.74|15889.74|16009.62|15889.62|16010.53|15890.53|16009.62|15889.62|9
1648326410000|2022-03-26 20:26:50|16009.71|15889.71|16009.72|15889.72|16010.25|15890.25|16009.69|15889.69|8
1648326420000|2022-03-26 20:27:00|16009.67|15889.67|16007.49|15887.49|16009.67|15889.67|16007.49|15887.49|9
1648326430000|2022-03-26 20:27:10|16007.45|15887.45|16006.43|15886.43|16007.45|15887.45|16005.7|15885.7|10
1648326440000|2022-03-26 20:27:20|16005.9|15885.9|16007.94|15887.94|16007.94|15887.94|16005.9|15885.9|10
1648326450000|2022-03-26 20:27:30|16007.91|15887.91|16007.77|15887.77|16008.22|15888.22|16007.66|15887.66|10
1648326460000|2022-03-26 20:27:40|16007.81|15887.81|16013.21|15893.21|16013.21|15893.21|16007.81|15887.81|10
1648326470000|2022-03-26 20:27:50|16013.78|15893.78|16017.01|15897.01|16017.01|15897.01|16013.38|15893.38|10
1648326480000|2022-03-26 20:28:00|16017.2|15897.2|16016.59|15896.59|16018.14|15898.14|16016.59|15896.59|10
1648326490000|2022-03-26 20:28:10|16016.54|15896.54|16016.5|15896.5|16016.61|15896.61|16016.09|15896.09|8
1648326500000|2022-03-26 20:28:20|16016.63|15896.63|16016.71|15896.71|16016.86|15896.86|16016.51|15896.51|10
1648326510000|2022-03-26 20:28:30|16016.59|15896.59|16017.03|15897.03|16017.03|15897.03|16016.44|15896.44|10
1648326520000|2022-03-26 20:28:40|16017.09|15897.09|16016.27|15896.27|16017.09|15897.09|16015.65|15895.65|10
1648326530000|2022-03-26 20:28:50|16016.24|15896.24|16015.77|15895.77|16016.24|15896.24|16015.76|15895.76|9
1648326540000|2022-03-26 20:29:00|16015.76|15895.76|16017.69|15897.69|16017.82|15897.82|16014.98|15894.98|10
1648326550000|2022-03-26 20:29:10|16017.75|15897.75|16020.89|15900.89|16021.63|15901.63|16017.59|15897.59|10
1648326560000|2022-03-26 20:29:20|16020.93|15900.93|16021.12|15901.12|16021.2|15901.2|16020.89|15900.89|10
1648326570000|2022-03-26 20:29:30|16021.18|15901.18|16021.54|15901.54|16021.62|15901.62|16021.18|15901.18|10
1648326580000|2022-03-26 20:29:40|16021.74|15901.74|16019.58|15899.58|16021.74|15901.74|16019.58|15899.58|9
1648326590000|2022-03-26 20:29:50|16019.44|15899.44|16019.38|15899.38|16019.6|15899.6|16019.24|15899.24|10
1648326600000|2022-03-26 20:30:00|16019.54|15899.54|16022.08|15902.08|16022.09|15902.09|16019.09|15899.09|10
1648326610000|2022-03-26 20:30:10|16021.82|15901.82|16023.05|15903.05|16023.05|15903.05|16020.97|15900.97|10
1648326620000|2022-03-26 20:30:20|16022.94|15902.94|16023.35|15903.35|16023.35|15903.35|16022.67|15902.67|10
1648326630000|2022-03-26 20:30:30|16022.91|15902.91|16023.07|15903.07|16023.14|15903.14|16022.76|15902.76|10
1648326640000|2022-03-26 20:30:40|16023.36|15903.36|16023.84|15903.84|16023.84|15903.84|16023.32|15903.32|9
1648326650000|2022-03-26 20:30:50|16023.96|15903.96|16024.07|15904.07|16024.21|15904.21|16023.73|15903.73|10
1648326660000|2022-03-26 20:31:00|16024.31|15904.31|16024.33|15904.33|16024.54|15904.54|16024.11|15904.11|10
1648326670000|2022-03-26 20:31:10|16024.3|15904.3|16024.52|15904.52|16024.79|15904.79|16024.27|15904.27|9
1648326680000|2022-03-26 20:31:20|16024.53|15904.53|16024.21|15904.21|16024.72|15904.72|16024.16|15904.16|10
1648326690000|2022-03-26 20:31:30|16024.03|15904.03|16024.54|15904.54|16024.56|15904.56|16024.02|15904.02|7
1648326700000|2022-03-26 20:31:40|16024.72|15904.72|16024.55|15904.55|16024.87|15904.87|16024.55|15904.55|9
1648326710000|2022-03-26 20:31:50|16024.61|15904.61|16024.38|15904.38|16024.61|15904.61|16024.28|15904.28|10
1648326720000|2022-03-26 20:32:00|16024.36|15904.36|16024.37|15904.37|16024.41|15904.41|16024.32|15904.32|8
1648326730000|2022-03-26 20:32:10|16024.49|15904.49|16024.14|15904.14|16024.63|15904.63|16024.14|15904.14|9
1648326740000|2022-03-26 20:32:20|16024.15|15904.15|16025.39|15905.39|16025.39|15905.39|16023.98|15903.98|7
1648326750000|2022-03-26 20:32:30|16025.29|15905.29|16025.28|15905.28|16025.49|15905.49|16025.01|15905.01|10
1648326760000|2022-03-26 20:32:40|16025.21|15905.21|16025.56|15905.56|16025.72|15905.72|16025.08|15905.08|8
1648326770000|2022-03-26 20:32:50|16025.67|15905.67|16025.54|15905.54|16025.82|15905.82|16025.42|15905.42|8
1648326780000|2022-03-26 20:33:00|16025.38|15905.38|16025.68|15905.68|16025.88|15905.88|16025.38|15905.38|10
1648326790000|2022-03-26 20:33:10|16025.44|15905.44|16025.63|15905.63|16026.47|15906.47|16025.44|15905.44|9
1648326800000|2022-03-26 20:33:20|16025.57|15905.57|16025.44|15905.44|16025.85|15905.85|16025.13|15905.13|9
1648326810000|2022-03-26 20:33:30|16023.85|15903.85|16022.92|15902.92|16023.85|15903.85|16022.61|15902.61|10
1648326820000|2022-03-26 20:33:40|16022.51|15902.51|16022.09|15902.09|16022.59|15902.59|16021.78|15901.78|10
1648326830000|2022-03-26 20:33:50|16021.9|15901.9|16021.38|15901.38|16022.09|15902.09|16020.95|15900.95|10
1648326840000|2022-03-26 20:34:00|16021.22|15901.22|16021.76|15901.76|16021.76|15901.76|16021.17|15901.17|10
1648326850000|2022-03-26 20:34:10|16021.48|15901.48|16022.71|15902.71|16022.71|15902.71|16021.36|15901.36|10
1648326860000|2022-03-26 20:34:20|16022.76|15902.76|16025.63|15905.63|16025.63|15905.63|16022.57|15902.57|9
1648326870000|2022-03-26 20:34:30|16025.59|15905.59|16028.82|15908.82|16028.82|15908.82|16025.59|15905.59|10
1648326880000|2022-03-26 20:34:40|16029.13|15909.13|16031.56|15911.56|16031.89|15911.89|16029.13|15909.13|9
1648326890000|2022-03-26 20:34:50|16030.99|15910.99|16033.58|15913.58|16033.58|15913.58|16030.99|15910.99|10
1648326900000|2022-03-26 20:35:00|16033.64|15913.64|16035.38|15915.38|16035.77|15915.77|16033.64|15913.64|9
1648326910000|2022-03-26 20:35:10|16034.93|15914.93|16035.71|15915.71|16035.85|15915.85|16034.93|15914.93|10
1648326920000|2022-03-26 20:35:20|16035.85|15915.85|16037.55|15917.55|16037.55|15917.55|16035.85|15915.85|9
1648326930000|2022-03-26 20:35:30|16037.51|15917.51|16039.05|15919.05|16039.05|15919.05|16037.51|15917.51|10
1648326940000|2022-03-26 20:35:40|16039.08|15919.08|16038.84|15918.84|16039.99|15919.99|16038.84|15918.84|9
1648326950000|2022-03-26 20:35:50|16038.64|15918.64|16038.29|15918.29|16039.15|15919.15|16038.29|15918.29|10
1648326960000|2022-03-26 20:36:00|16038|15918|16037.93|15917.93|16038|15918|16037.55|15917.55|10
1648326970000|2022-03-26 20:36:10|16037.97|15917.97|16038.88|15918.88|16038.95|15918.95|16037.61|15917.61|10
1648326980000|2022-03-26 20:36:20|16039.17|15919.17|16038.49|15918.49|16039.17|15919.17|16038.49|15918.49|10
1648326990000|2022-03-26 20:36:30|16038.51|15918.51|16038.36|15918.36|16038.51|15918.51|16038.28|15918.28|8
1648327000000|2022-03-26 20:36:40|16038.2|15918.2|16037.67|15917.67|16038.66|15918.66|16037.67|15917.67|9
1648327010000|2022-03-26 20:36:50|16037.4|15917.4|16036.56|15916.56|16037.43|15917.43|16036.3|15916.3|10
1648327020000|2022-03-26 20:37:00|16036.49|15916.49|16035.76|15915.76|16036.49|15916.49|16035.76|15915.76|6
1648327030000|2022-03-26 20:37:10|16036.02|15916.02|16036.08|15916.08|16036.1|15916.1|16035.45|15915.45|10
1648327040000|2022-03-26 20:37:20|16035.99|15915.99|16034.62|15914.62|16036.08|15916.08|16034.62|15914.62|10
1648327050000|2022-03-26 20:37:30|16034.49|15914.49|16036.08|15916.08|16036.08|15916.08|16034.3|15914.3|9
1648327060000|2022-03-26 20:37:40|16036.09|15916.09|16036.42|15916.42|16036.42|15916.42|16035.32|15915.32|10
1648327070000|2022-03-26 20:37:50|16036.63|15916.63|16040.96|15920.96|16041.06|15921.06|16036.63|15916.63|10
1648327080000|2022-03-26 20:38:00|16041.08|15921.08|16041.79|15921.79|16041.81|15921.81|16040.99|15920.99|10
1648327090000|2022-03-26 20:38:10|16041.83|15921.83|16040.93|15920.93|16041.83|15921.83|16040.79|15920.79|9
1648327100000|2022-03-26 20:38:20|16040.83|15920.83|16042.39|15922.39|16042.39|15922.39|16040.38|15920.38|9
1648327110000|2022-03-26 20:38:30|16042.93|15922.93|16036.19|15916.19|16042.93|15922.93|16036.15|15916.15|10
1648327120000|2022-03-26 20:38:40|16036.05|15916.05|16034.06|15914.06|16036.05|15916.05|16033.92|15913.92|10
1648327130000|2022-03-26 20:38:50|16032.76|15912.76|16033.67|15913.67|16033.94|15913.94|16032.76|15912.76|10
1648327140000|2022-03-26 20:39:00|16034.03|15914.03|16033.94|15913.94|16034.14|15914.14|16033.94|15913.94|10
1648327150000|2022-03-26 20:39:10|16033.89|15913.89|16034.39|15914.39|16034.39|15914.39|16033.53|15913.53|9
1648327160000|2022-03-26 20:39:20|16034.48|15914.48|16035.94|15915.94|16036.56|15916.56|16033.68|15913.68|10
1648327170000|2022-03-26 20:39:30|16036.21|15916.21|16037.27|15917.27|16037.27|15917.27|16036.15|15916.15|10
1648327180000|2022-03-26 20:39:40|16037.19|15917.19|16037.28|15917.28|16037.62|15917.62|16037.18|15917.18|10
1648327190000|2022-03-26 20:39:50|16037.37|15917.37|16037.15|15917.15|16037.53|15917.53|16036.67|15916.67|9
1648327200000|2022-03-26 20:40:00|16037.16|15917.16|16035.78|15915.78|16037.16|15917.16|16035.78|15915.78|10
1648327210000|2022-03-26 20:40:10|16035.39|15915.39|16035.64|15915.64|16035.64|15915.64|16035.01|15915.01|10
1648327220000|2022-03-26 20:40:20|16035.62|15915.62|16035.12|15915.12|16036.42|15916.42|16035.12|15915.12|10
1648327230000|2022-03-26 20:40:30|16034.89|15914.89|16032.19|15912.19|16034.89|15914.89|16032.19|15912.19|9
1648327240000|2022-03-26 20:40:40|16032.34|15912.34|16028.8|15908.8|16032.34|15912.34|16028.8|15908.8|10
1648327250000|2022-03-26 20:40:50|16028.03|15908.03|16027.12|15907.12|16028.03|15908.03|16026.68|15906.68|10
1648327260000|2022-03-26 20:41:00|16027.09|15907.09|16026.12|15906.12|16027.18|15907.18|16026.09|15906.09|9
1648327270000|2022-03-26 20:41:10|16026.16|15906.16|16027.78|15907.78|16027.78|15907.78|16026.16|15906.16|9
1648327280000|2022-03-26 20:41:20|16027.6|15907.6|16028.47|15908.47|16028.47|15908.47|16026.78|15906.78|10
1648327290000|2022-03-26 20:41:30|16028.32|15908.32|16027.58|15907.58|16028.66|15908.66|16027.58|15907.58|10
1648327300000|2022-03-26 20:41:40|16027.06|15907.06|16025.43|15905.43|16027.12|15907.12|16025.42|15905.42|10
1648327310000|2022-03-26 20:41:50|16024.27|15904.27|16022.42|15902.42|16024.27|15904.27|16022.42|15902.42|10
1648327320000|2022-03-26 20:42:00|16022.27|15902.27|16023.06|15903.06|16023.06|15903.06|16021.03|15901.03|10
1648327330000|2022-03-26 20:42:10|16022.8|15902.8|16022.97|15902.97|16023.04|15903.04|16022.8|15902.8|10
1648327340000|2022-03-26 20:42:20|16022.99|15902.99|16022.94|15902.94|16023.08|15903.08|16022.63|15902.63|10
1648327350000|2022-03-26 20:42:30|16023.53|15903.53|16024.23|15904.23|16024.26|15904.26|16023.53|15903.53|7
1648327360000|2022-03-26 20:42:40|16023.99|15903.99|16023.4|15903.4|16023.99|15903.99|16023.4|15903.4|9
1648327370000|2022-03-26 20:42:50|16023.71|15903.71|16022.89|15902.89|16023.71|15903.71|16022.43|15902.43|10
1648327380000|2022-03-26 20:43:00|16022.83|15902.83|16023.78|15903.78|16023.78|15903.78|16022.83|15902.83|10
1648327390000|2022-03-26 20:43:10|16023.79|15903.79|16024.98|15904.98|16024.98|15904.98|16023.79|15903.79|7
1648327400000|2022-03-26 20:43:20|16025.01|15905.01|16024.78|15904.78|16025.01|15905.01|16024.47|15904.47|10
1648327410000|2022-03-26 20:43:30|16024.68|15904.68|16025.07|15905.07|16025.14|15905.14|16024.68|15904.68|9
1648327420000|2022-03-26 20:43:40|16025.13|15905.13|16025.21|15905.21|16025.54|15905.54|16025.13|15905.13|10
1648327430000|2022-03-26 20:43:50|16025.15|15905.15|16024.1|15904.1|16025.15|15905.15|16024.1|15904.1|9
1648327440000|2022-03-26 20:44:00|16024.27|15904.27|16023.43|15903.43|16024.27|15904.27|16023.41|15903.41|10
1648327450000|2022-03-26 20:44:10|16023.06|15903.06|16022.8|15902.8|16023.18|15903.18|16021.8|15901.8|10
1648327460000|2022-03-26 20:44:20|16022.68|15902.68|16022.88|15902.88|16022.88|15902.88|16022.59|15902.59|9
1648327470000|2022-03-26 20:44:30|16021.89|15901.89|16022.58|15902.58|16022.59|15902.59|16021.89|15901.89|9
1648327480000|2022-03-26 20:44:40|16022.53|15902.53|16022.77|15902.77|16022.81|15902.81|16022.51|15902.51|10
1648327490000|2022-03-26 20:44:50|16022.83|15902.83|16023.62|15903.62|16023.77|15903.77|16022.76|15902.76|10
1648327500000|2022-03-26 20:45:00|16023.61|15903.61|16023.8|15903.8|16023.95|15903.95|16023.37|15903.37|9
1648327510000|2022-03-26 20:45:10|16023.57|15903.57|16023.08|15903.08|16023.57|15903.57|16023.08|15903.08|7
1648327520000|2022-03-26 20:45:20|16023.1|15903.1|16022.37|15902.37|16023.1|15903.1|16022.34|15902.34|10
1648327530000|2022-03-26 20:45:30|16021.86|15901.86|16021.33|15901.33|16022.1|15902.1|16021.33|15901.33|10
1648327540000|2022-03-26 20:45:40|16021.48|15901.48|16023.2|15903.2|16023.23|15903.23|16021.48|15901.48|9
1648327550000|2022-03-26 20:45:50|16022.99|15902.99|16022.98|15902.98|16023.01|15903.01|16022.52|15902.52|10
1648327560000|2022-03-26 20:46:00|16023.29|15903.29|16021.77|15901.77|16023.46|15903.46|16021.77|15901.77|10
1648327570000|2022-03-26 20:46:10|16021.51|15901.51|16020.83|15900.83|16021.51|15901.51|16020.63|15900.63|10
1648327580000|2022-03-26 20:46:20|16020.76|15900.76|16020.62|15900.62|16020.86|15900.86|16020.35|15900.35|9
1648327590000|2022-03-26 20:46:30|16020.69|15900.69|16020.25|15900.25|16020.69|15900.69|16020.25|15900.25|9
1648327600000|2022-03-26 20:46:40|16020.27|15900.27|16018.46|15898.46|16020.28|15900.28|16018.46|15898.46|9
1648327610000|2022-03-26 20:46:50|16018.54|15898.54|16008.39|15888.39|16018.73|15898.73|16008.39|15888.39|10
1648327620000|2022-03-26 20:47:00|16007.84|15887.84|16004.94|15884.94|16007.84|15887.84|16004.94|15884.94|10
1648327630000|2022-03-26 20:47:10|16003.74|15883.74|16003.74|15883.74|16003.94|15883.94|16003.24|15883.24|10
1648327640000|2022-03-26 20:47:20|16003.67|15883.67|16002.13|15882.13|16003.79|15883.79|16001.32|15881.32|10
1648327650000|2022-03-26 20:47:30|16000.11|15880.11|16000.13|15880.13|16000.22|15880.22|15999.26|15879.26|10
1648327660000|2022-03-26 20:47:40|16000.04|15880.04|15993.61|15873.61|16000.04|15880.04|15993.61|15873.61|10
1648327670000|2022-03-26 20:47:50|15993.51|15873.51|15990.89|15870.89|15993.51|15873.51|15990.83|15870.83|10
1648327680000|2022-03-26 20:48:00|15990.86|15870.86|15989.82|15869.82|15990.86|15870.86|15989.82|15869.82|10
1648327690000|2022-03-26 20:48:10|15988.82|15868.82|15987.33|15867.33|15988.82|15868.82|15987.33|15867.33|10
1648327700000|2022-03-26 20:48:20|15987.66|15867.66|15979.99|15859.99|15987.66|15867.66|15979.99|15859.99|9
1648327710000|2022-03-26 20:48:30|15979.96|15859.96|15976.38|15856.38|15979.96|15859.96|15976.28|15856.28|10
1648327720000|2022-03-26 20:48:40|15976.34|15856.34|15975.42|15855.42|15976.48|15856.48|15975.2|15855.2|10
1648327730000|2022-03-26 20:48:50|15975.78|15855.78|15977.54|15857.54|15977.54|15857.54|15975.78|15855.78|9
1648327740000|2022-03-26 20:49:00|15977.64|15857.64|15976.1|15856.1|15977.64|15857.64|15976.1|15856.1|9
1648327750000|2022-03-26 20:49:10|15976.14|15856.14|15976.59|15856.59|15976.59|15856.59|15976|15856|10
1648327760000|2022-03-26 20:49:20|15976.46|15856.46|15974.55|15854.55|15976.46|15856.46|15974.55|15854.55|9
1648327770000|2022-03-26 20:49:30|15974.58|15854.58|15975.52|15855.52|15975.52|15855.52|15974.31|15854.31|10
1648327780000|2022-03-26 20:49:40|15975.36|15855.36|15976.19|15856.19|15976.28|15856.28|15975.36|15855.36|10
1648327790000|2022-03-26 20:49:50|15975.62|15855.62|15973.85|15853.85|15976|15856|15973.85|15853.85|10
1648327800000|2022-03-26 20:50:00|15973.52|15853.52|15971.05|15851.05|15973.79|15853.79|15971.05|15851.05|10
1648327810000|2022-03-26 20:50:10|15970.85|15850.85|15971.08|15851.08|15971.49|15851.49|15970.77|15850.77|9
1648327820000|2022-03-26 20:50:20|15971.21|15851.21|15970.84|15850.84|15971.29|15851.29|15970.84|15850.84|10
1648327830000|2022-03-26 20:50:30|15970.31|15850.31|15967.25|15847.25|15970.31|15850.31|15967.25|15847.25|10
1648327840000|2022-03-26 20:50:40|15967.31|15847.31|15967.1|15847.1|15967.35|15847.35|15966.32|15846.32|10
1648327850000|2022-03-26 20:50:50|15967.45|15847.45|15970.32|15850.32|15970.44|15850.44|15967.45|15847.45|10
1648327860000|2022-03-26 20:51:00|15970.26|15850.26|15971.49|15851.49|15971.49|15851.49|15970.11|15850.11|10
1648327870000|2022-03-26 20:51:10|15971.16|15851.16|15972.59|15852.59|15972.59|15852.59|15971.16|15851.16|10
1648327880000|2022-03-26 20:51:20|15972.6|15852.6|15974.25|15854.25|15974.25|15854.25|15972.34|15852.34|10
1648327890000|2022-03-26 20:51:30|15973.64|15853.64|15975.72|15855.72|15975.72|15855.72|15973.64|15853.64|10
1648327900000|2022-03-26 20:51:40|15975.52|15855.52|15977.47|15857.47|15977.47|15857.47|15975.42|15855.42|10
1648327910000|2022-03-26 20:51:50|15976.94|15856.94|15976.33|15856.33|15978.7|15858.7|15976.33|15856.33|10
1648327920000|2022-03-26 20:52:00|15976.48|15856.48|15977.31|15857.31|15977.31|15857.31|15975.72|15855.72|10
1648327930000|2022-03-26 20:52:10|15977.33|15857.33|15979.64|15859.64|15979.64|15859.64|15977.31|15857.31|10
1648327940000|2022-03-26 20:52:20|15979.82|15859.82|15979.36|15859.36|15980.91|15860.91|15979.36|15859.36|10
1648327950000|2022-03-26 20:52:30|15979.12|15859.12|15978.05|15858.05|15979.12|15859.12|15977.9|15857.9|10
1648327960000|2022-03-26 20:52:40|15977.96|15857.96|15975.96|15855.96|15978.03|15858.03|15975.96|15855.96|9
1648327970000|2022-03-26 20:52:50|15975.89|15855.89|15973.77|15853.77|15975.93|15855.93|15973.77|15853.77|10
1648327980000|2022-03-26 20:53:00|15973.73|15853.73|15975.06|15855.06|15975.84|15855.84|15973.69|15853.69|10
1648327990000|2022-03-26 20:53:10|15974.68|15854.68|15975.14|15855.14|15975.25|15855.25|15974.68|15854.68|9
1648328000000|2022-03-26 20:53:20|15975.2|15855.2|15976.56|15856.56|15976.56|15856.56|15975.2|15855.2|10
1648328010000|2022-03-26 20:53:30|15976.52|15856.52|15974.45|15854.45|15976.52|15856.52|15974.4|15854.4|10
1648328020000|2022-03-26 20:53:40|15974.78|15854.78|15972.26|15852.26|15974.78|15854.78|15972.26|15852.26|10
1648328030000|2022-03-26 20:53:50|15972.51|15852.51|15974.11|15854.11|15974.11|15854.11|15972.38|15852.38|10
1648328040000|2022-03-26 20:54:00|15974.75|15854.75|15975.52|15855.52|15975.52|15855.52|15974.75|15854.75|9
1648328050000|2022-03-26 20:54:10|15974.85|15854.85|15975.37|15855.37|15975.37|15855.37|15974.46|15854.46|8
1648328060000|2022-03-26 20:54:20|15975.42|15855.42|15976.01|15856.01|15976.34|15856.34|15975.42|15855.42|10
1648328070000|2022-03-26 20:54:30|15976.18|15856.18|15976.64|15856.64|15976.86|15856.86|15976.15|15856.15|10
1648328080000|2022-03-26 20:54:40|15976.62|15856.62|15976.98|15856.98|15977.03|15857.03|15976.62|15856.62|6
1648328090000|2022-03-26 20:54:50|15975.82|15855.82|15975.24|15855.24|15975.82|15855.82|15975.05|15855.05|10
1648328100000|2022-03-26 20:55:00|15975.46|15855.46|15975.59|15855.59|15975.93|15855.93|15975.46|15855.46|10
1648328110000|2022-03-26 20:55:10|15975.17|15855.17|15977.72|15857.72|15977.83|15857.83|15975.17|15855.17|10
1648328120000|2022-03-26 20:55:20|15978.03|15858.03|15979.49|15859.49|15979.49|15859.49|15978.03|15858.03|10
1648328130000|2022-03-26 20:55:30|15979.81|15859.81|15980.21|15860.21|15980.21|15860.21|15979.5|15859.5|10
1648328140000|2022-03-26 20:55:40|15980.17|15860.17|15980.41|15860.41|15980.41|15860.41|15979.45|15859.45|9
1648328150000|2022-03-26 20:55:50|15980.22|15860.22|15980.85|15860.85|15980.85|15860.85|15980.11|15860.11|9
1648328160000|2022-03-26 20:56:00|15980.86|15860.86|15980.8|15860.8|15980.87|15860.87|15980.49|15860.49|10
1648328170000|2022-03-26 20:56:10|15980.5|15860.5|15978.12|15858.12|15980.5|15860.5|15978.11|15858.11|9
1648328180000|2022-03-26 20:56:20|15978.21|15858.21|15978.14|15858.14|15978.5|15858.5|15978.02|15858.02|9
1648328190000|2022-03-26 20:56:30|15978.13|15858.13|15976.59|15856.59|15978.21|15858.21|15976.32|15856.32|10
1648328200000|2022-03-26 20:56:40|15976.34|15856.34|15976.55|15856.55|15976.55|15856.55|15976.15|15856.15|9
1648328210000|2022-03-26 20:56:50|15976.56|15856.56|15976.75|15856.75|15977|15857|15976.33|15856.33|10
1648328220000|2022-03-26 20:57:00|15976.68|15856.68|15976.99|15856.99|15976.99|15856.99|15976.45|15856.45|10
1648328230000|2022-03-26 20:57:10|15976.7|15856.7|15976.87|15856.87|15976.9|15856.9|15976.43|15856.43|10
1648328240000|2022-03-26 20:57:20|15976.91|15856.91|15978.07|15858.07|15978.07|15858.07|15976.91|15856.91|8
1648328250000|2022-03-26 20:57:30|15977.99|15857.99|15978.9|15858.9|15978.9|15858.9|15977.98|15857.98|9
1648328260000|2022-03-26 20:57:40|15979.12|15859.12|15978.45|15858.45|15979.36|15859.36|15978.45|15858.45|10
1648328270000|2022-03-26 20:57:50|15979.6|15859.6|15981.24|15861.24|15981.24|15861.24|15979.6|15859.6|9
1648328280000|2022-03-26 20:58:00|15981.21|15861.21|15981.76|15861.76|15981.76|15861.76|15981.21|15861.21|9
1648328290000|2022-03-26 20:58:10|15981.63|15861.63|15981.32|15861.32|15981.74|15861.74|15981.24|15861.24|9
1648328300000|2022-03-26 20:58:20|15981.44|15861.44|15983.26|15863.26|15983.26|15863.26|15981.44|15861.44|10
1648328310000|2022-03-26 20:58:30|15983.8|15863.8|15983.78|15863.78|15983.91|15863.91|15983.18|15863.18|9
1648328320000|2022-03-26 20:58:40|15983.91|15863.91|15985.37|15865.37|15985.57|15865.57|15983.91|15863.91|7
1648328330000|2022-03-26 20:58:50|15985.24|15865.24|15985.45|15865.45|15985.45|15865.45|15985.2|15865.2|9
1648328340000|2022-03-26 20:59:00|15985.4|15865.4|15985.88|15865.88|15985.88|15865.88|15985.35|15865.35|9
1648328350000|2022-03-26 20:59:10|15986.58|15866.58|15986.43|15866.43|15986.59|15866.59|15986.41|15866.41|10
1648328360000|2022-03-26 20:59:20|15986.42|15866.42|15987.07|15867.07|15987.07|15867.07|15986.42|15866.42|4
1648328370000|2022-03-26 20:59:30|15987.26|15867.26|15986.86|15866.86|15987.33|15867.33|15986.86|15866.86|7
1648328380000|2022-03-26 20:59:40|15987.06|15867.06|15987.46|15867.46|15987.59|15867.59|15987.06|15867.06|9
1648328390000|2022-03-26 20:59:50|15987.53|15867.53|15987.32|15867.32|15987.53|15867.53|15987.01|15867.01|9
1648328400000|2022-03-26 21:00:00|15987.39|15867.39|15984.61|15864.61|15987.39|15867.39|15984.41|15864.41|10
1648328410000|2022-03-26 21:00:10|15984.44|15864.44|15985.3|15865.3|15985.3|15865.3|15984.44|15864.44|9
1648328420000|2022-03-26 21:00:20|15985.23|15865.23|15986.12|15866.12|15986.31|15866.31|15984.03|15864.03|10
1648328430000|2022-03-26 21:00:30|15986.29|15866.29|15986.19|15866.19|15987.01|15867.01|15986.19|15866.19|10
1648328440000|2022-03-26 21:00:40|15986.18|15866.18|15985.72|15865.72|15986.42|15866.42|15985.72|15865.72|10
1648328450000|2022-03-26 21:00:50|15985.71|15865.71|15985.72|15865.72|15985.91|15865.91|15985.62|15865.62|10
1648328460000|2022-03-26 21:01:00|15985.14|15865.14|15985.4|15865.4|15985.49|15865.49|15984.91|15864.91|10
1648328470000|2022-03-26 21:01:10|15985.76|15865.76|15985.79|15865.79|15985.9|15865.9|15985.44|15865.44|10
1648328480000|2022-03-26 21:01:20|15985.5|15865.5|15985.37|15865.37|15985.8|15865.8|15985.37|15865.37|10
1648328490000|2022-03-26 21:01:30|15985.04|15865.04|15984.77|15864.77|15985.17|15865.17|15984.77|15864.77|7
1648328500000|2022-03-26 21:01:40|15984.7|15864.7|15985.41|15865.41|15985.52|15865.52|15984.7|15864.7|10
1648328510000|2022-03-26 21:01:50|15985.19|15865.19|15985.4|15865.4|15985.4|15865.4|15985.03|15865.03|9
1648328520000|2022-03-26 21:02:00|15985.51|15865.51|15984.88|15864.88|15985.84|15865.84|15984.88|15864.88|10
1648328530000|2022-03-26 21:02:10|15984.96|15864.96|15984.62|15864.62|15985.96|15865.96|15984.17|15864.17|10
1648328540000|2022-03-26 21:02:20|15985.24|15865.24|15977.5|15857.5|15985.24|15865.24|15977.5|15857.5|10
1648328550000|2022-03-26 21:02:30|15977.21|15857.21|15970.8|15850.8|15977.21|15857.21|15970.65|15850.65|10
1648328560000|2022-03-26 21:02:40|15970.49|15850.49|15970.32|15850.32|15970.8|15850.8|15970.12|15850.12|10
1648328570000|2022-03-26 21:02:50|15970.35|15850.35|15971.21|15851.21|15971.21|15851.21|15970.35|15850.35|9
1648328580000|2022-03-26 21:03:00|15971.14|15851.14|15971.54|15851.54|15971.74|15851.74|15971.11|15851.11|10
1648328590000|2022-03-26 21:03:10|15971.58|15851.58|15971|15851|15971.58|15851.58|15970.68|15850.68|10
1648328600000|2022-03-26 21:03:20|15970.79|15850.79|15969.46|15849.46|15970.79|15850.79|15969.18|15849.18|10
1648328610000|2022-03-26 21:03:30|15969.43|15849.43|15971.82|15851.82|15971.82|15851.82|15969.23|15849.23|10
1648328620000|2022-03-26 21:03:40|15970.59|15850.59|15969.73|15849.73|15970.92|15850.92|15969.68|15849.68|10
1648328630000|2022-03-26 21:03:50|15969.86|15849.86|15968.81|15848.81|15969.93|15849.93|15968.81|15848.81|9
1648328640000|2022-03-26 21:04:00|15968.62|15848.62|15964.38|15844.38|15968.62|15848.62|15964.38|15844.38|10
1648328650000|2022-03-26 21:04:10|15964.05|15844.05|15964.01|15844.01|15964.24|15844.24|15963.12|15843.12|10
1648328660000|2022-03-26 21:04:20|15964.14|15844.14|15963.28|15843.28|15965.06|15845.06|15963.28|15843.28|9
1648328670000|2022-03-26 21:04:30|15963.21|15843.21|15962.86|15842.86|15963.21|15843.21|15962.34|15842.34|10
1648328680000|2022-03-26 21:04:40|15962.93|15842.93|15962.06|15842.06|15962.93|15842.93|15961.81|15841.81|9
1648328690000|2022-03-26 21:04:50|15962.04|15842.04|15961.77|15841.77|15962.34|15842.34|15961.77|15841.77|9
1648328700000|2022-03-26 21:05:00|15961.62|15841.62|15961.65|15841.65|15961.92|15841.92|15960.94|15840.94|9
1648328710000|2022-03-26 21:05:10|15961.63|15841.63|15957.59|15837.59|15961.92|15841.92|15957.59|15837.59|10
1648328720000|2022-03-26 21:05:20|15957.22|15837.22|15955.59|15835.59|15957.22|15837.22|15955.59|15835.59|10
1648328730000|2022-03-26 21:05:30|15955.57|15835.57|15956.49|15836.49|15956.49|15836.49|15955.57|15835.57|10
1648328740000|2022-03-26 21:05:40|15956.6|15836.6|15956.08|15836.08|15956.82|15836.82|15955.98|15835.98|10
1648328750000|2022-03-26 21:05:50|15956.18|15836.18|15954.96|15834.96|15956.18|15836.18|15954.85|15834.85|10
1648328760000|2022-03-26 21:06:00|15954.82|15834.82|15951.69|15831.69|15954.82|15834.82|15951.69|15831.69|10
1648328770000|2022-03-26 21:06:10|15950.5|15830.5|15948.2|15828.2|15950.5|15830.5|15948.2|15828.2|9
1648328780000|2022-03-26 21:06:20|15948.16|15828.16|15943.99|15823.99|15948.16|15828.16|15943.99|15823.99|10
1648328790000|2022-03-26 21:06:30|15943.84|15823.84|15941.22|15821.22|15943.84|15823.84|15941.22|15821.22|9
1648328800000|2022-03-26 21:06:40|15941.15|15821.15|15933.27|15813.27|15941.15|15821.15|15933.27|15813.27|10
1648328810000|2022-03-26 21:06:50|15932.93|15812.93|15929.09|15809.09|15933.54|15813.54|15929.09|15809.09|9
1648328820000|2022-03-26 21:07:00|15928.37|15808.37|15921.28|15801.28|15928.37|15808.37|15921.09|15801.09|10
1648328830000|2022-03-26 21:07:10|15921.15|15801.15|15921.97|15801.97|15922.18|15802.18|15920.25|15800.25|10
1648328840000|2022-03-26 21:07:20|15922.12|15802.12|15924.06|15804.06|15924.06|15804.06|15921.7|15801.7|10
1648328850000|2022-03-26 21:07:30|15924.2|15804.2|15925.42|15805.42|15925.43|15805.43|15924.2|15804.2|10
1648328860000|2022-03-26 21:07:40|15925.43|15805.43|15928.82|15808.82|15929.06|15809.06|15925.43|15805.43|10
1648328870000|2022-03-26 21:07:50|15928.83|15808.83|15928.66|15808.66|15928.96|15808.96|15928.59|15808.59|10
1648328880000|2022-03-26 21:08:00|15928.46|15808.46|15928.54|15808.54|15928.68|15808.68|15927.99|15807.99|10
1648328890000|2022-03-26 21:08:10|15928.11|15808.11|15928.5|15808.5|15929.33|15809.33|15928|15808|10
1648328900000|2022-03-26 21:08:20|15928.49|15808.49|15929.05|15809.05|15929.05|15809.05|15928.09|15808.09|10
1648328910000|2022-03-26 21:08:30|15928.6|15808.6|15929.01|15809.01|15929.24|15809.24|15928.6|15808.6|10
1648328920000|2022-03-26 21:08:40|15929.1|15809.1|15928.96|15808.96|15929.48|15809.48|15928.96|15808.96|10
1648328930000|2022-03-26 21:08:50|15928.45|15808.45|15928.47|15808.47|15928.59|15808.59|15927.94|15807.94|10
1648328940000|2022-03-26 21:09:00|15928.48|15808.48|15928.75|15808.75|15928.78|15808.78|15927.76|15807.76|9
1648328950000|2022-03-26 21:09:10|15928.76|15808.76|15927.81|15807.81|15928.76|15808.76|15927.56|15807.56|10
1648328960000|2022-03-26 21:09:20|15929.14|15809.14|15930.66|15810.66|15930.9|15810.9|15929.01|15809.01|10
1648328970000|2022-03-26 21:09:30|15930.56|15810.56|15931.36|15811.36|15931.7|15811.7|15930.56|15810.56|9
1648328980000|2022-03-26 21:09:40|15929.79|15809.79|15928.22|15808.22|15929.95|15809.95|15928.22|15808.22|10
1648328990000|2022-03-26 21:09:50|15927.82|15807.82|15917.79|15797.79|15927.82|15807.82|15917.79|15797.79|10
1648329000000|2022-03-26 21:10:00|15917.64|15797.64|15914.49|15794.49|15917.64|15797.64|15914.49|15794.49|10
1648329010000|2022-03-26 21:10:10|15914.62|15794.62|15913.47|15793.47|15914.62|15794.62|15912.41|15792.41|10
1648329020000|2022-03-26 21:10:20|15913.48|15793.48|15915.72|15795.72|15915.72|15795.72|15913.48|15793.48|10
1648329030000|2022-03-26 21:10:30|15915.84|15795.84|15915.88|15795.88|15916.73|15796.73|15915.84|15795.84|9
1648329040000|2022-03-26 21:10:40|15915.74|15795.74|15915.88|15795.88|15915.88|15795.88|15915.36|15795.36|10
1648329050000|2022-03-26 21:10:50|15916.17|15796.17|15916.3|15796.3|15916.46|15796.46|15916.17|15796.17|6
1648329060000|2022-03-26 21:11:00|15916.55|15796.55|15916.64|15796.64|15916.64|15796.64|15916.09|15796.09|9
1648329070000|2022-03-26 21:11:10|15916.35|15796.35|15915.89|15795.89|15916.35|15796.35|15915.89|15795.89|9
1648329080000|2022-03-26 21:11:20|15915.83|15795.83|15915.93|15795.93|15915.97|15795.97|15915.65|15795.65|9
1648329090000|2022-03-26 21:11:30|15916|15796|15914.87|15794.87|15916|15796|15914.87|15794.87|10
1648329100000|2022-03-26 21:11:40|15914.78|15794.78|15915.69|15795.69|15915.69|15795.69|15914.77|15794.77|10
1648329110000|2022-03-26 21:11:50|15915.83|15795.83|15915.54|15795.54|15916.08|15796.08|15914.89|15794.89|9
1648329120000|2022-03-26 21:12:00|15915.66|15795.66|15918.84|15798.84|15918.84|15798.84|15915.66|15795.66|10
1648329130000|2022-03-26 21:12:10|15918.8|15798.8|15919.93|15799.93|15919.93|15799.93|15918.8|15798.8|8
1648329140000|2022-03-26 21:12:20|15920|15800|15922.79|15802.79|15922.79|15802.79|15920|15800|10
1648329150000|2022-03-26 21:12:30|15923.13|15803.13|15923.67|15803.67|15923.67|15803.67|15922.76|15802.76|10
1648329160000|2022-03-26 21:12:40|15923.63|15803.63|15930.19|15810.19|15930.21|15810.21|15923.63|15803.63|9
1648329170000|2022-03-26 21:12:50|15930.08|15810.08|15941.12|15821.12|15941.12|15821.12|15930.08|15810.08|10
1648329180000|2022-03-26 21:13:00|15942.43|15822.43|15942.66|15822.66|15942.75|15822.75|15941.2|15821.2|10
1648329190000|2022-03-26 21:13:10|15942.29|15822.29|15939.77|15819.77|15942.59|15822.59|15939.77|15819.77|10
1648329200000|2022-03-26 21:13:20|15939.14|15819.14|15936.77|15816.77|15939.84|15819.84|15936.39|15816.39|10
1648329210000|2022-03-26 21:13:30|15937|15817|15937.19|15817.19|15937.51|15817.51|15937|15817|10
1648329220000|2022-03-26 21:13:40|15937.18|15817.18|15934.58|15814.58|15937.35|15817.35|15934.58|15814.58|10
1648329230000|2022-03-26 21:13:50|15934.51|15814.51|15933.42|15813.42|15934.51|15814.51|15933.42|15813.42|10
1648329240000|2022-03-26 21:14:00|15932.8|15812.8|15932.47|15812.47|15932.8|15812.8|15932.24|15812.24|10
1648329250000|2022-03-26 21:14:10|15932.41|15812.41|15932.67|15812.67|15932.67|15812.67|15932.31|15812.31|8
1648329260000|2022-03-26 21:14:20|15932.85|15812.85|15933.57|15813.57|15933.6|15813.6|15932.84|15812.84|10
1648329270000|2022-03-26 21:14:30|15933.43|15813.43|15933.72|15813.72|15933.79|15813.79|15933.43|15813.43|9
1648329280000|2022-03-26 21:14:40|15933.74|15813.74|15934.65|15814.65|15934.65|15814.65|15933.72|15813.72|8
1648329290000|2022-03-26 21:14:50|15934.61|15814.61|15935.13|15815.13|15935.13|15815.13|15934.48|15814.48|8
1648329300000|2022-03-26 21:15:00|15935.1|15815.1|15935.74|15815.74|15935.74|15815.74|15935.04|15815.04|7
1648329310000|2022-03-26 21:15:10|15936.07|15816.07|15937.16|15817.16|15937.16|15817.16|15935.95|15815.95|10
1648329320000|2022-03-26 21:15:20|15936.92|15816.92|15932.89|15812.89|15937.67|15817.67|15932.89|15812.89|10
1648329330000|2022-03-26 21:15:30|15932|15812|15925.09|15805.09|15932|15812|15925.09|15805.09|10
1648329340000|2022-03-26 21:15:40|15924.9|15804.9|15923.39|15803.39|15924.9|15804.9|15923.19|15803.19|9
1648329350000|2022-03-26 21:15:50|15923.47|15803.47|15923.34|15803.34|15923.67|15803.67|15922.76|15802.76|10
1648329360000|2022-03-26 21:16:00|15923.16|15803.16|15923.93|15803.93|15924|15804|15923.16|15803.16|10
1648329370000|2022-03-26 21:16:10|15923.8|15803.8|15925.08|15805.08|15925.08|15805.08|15923.8|15803.8|10
1648329380000|2022-03-26 21:16:20|15925.16|15805.16|15925.65|15805.65|15925.65|15805.65|15924.66|15804.66|9
1648329390000|2022-03-26 21:16:30|15925.84|15805.84|15926.95|15806.95|15926.97|15806.97|15925.84|15805.84|10
1648329400000|2022-03-26 21:16:40|15925.97|15805.97|15925.58|15805.58|15926.03|15806.03|15924.96|15804.96|9
1648329410000|2022-03-26 21:16:50|15925.64|15805.64|15927.28|15807.28|15927.46|15807.46|15925.64|15805.64|10
1648329420000|2022-03-26 21:17:00|15927.25|15807.25|15926.3|15806.3|15927.25|15807.25|15926.12|15806.12|8
1648329430000|2022-03-26 21:17:10|15926.32|15806.32|15926.82|15806.82|15926.82|15806.82|15926.2|15806.2|7
1648329440000|2022-03-26 21:17:20|15926.71|15806.71|15927.18|15807.18|15927.18|15807.18|15926.08|15806.08|10
1648329450000|2022-03-26 21:17:30|15927.08|15807.08|15927.1|15807.1|15927.34|15807.34|15926.72|15806.72|9
1648329460000|2022-03-26 21:17:40|15927.02|15807.02|15926.85|15806.85|15927.02|15807.02|15926.55|15806.55|10
1648329470000|2022-03-26 21:17:50|15926.7|15806.7|15926.84|15806.84|15926.84|15806.84|15926.43|15806.43|9
1648329480000|2022-03-26 21:18:00|15926.54|15806.54|15927.4|15807.4|15927.4|15807.4|15926.54|15806.54|10
1648329490000|2022-03-26 21:18:10|15927.35|15807.35|15927.01|15807.01|15927.44|15807.44|15926.78|15806.78|9
1648329500000|2022-03-26 21:18:20|15926.91|15806.91|15926.46|15806.46|15927.08|15807.08|15926.46|15806.46|9
1648329510000|2022-03-26 21:18:30|15926.09|15806.09|15926.34|15806.34|15926.34|15806.34|15925.86|15805.86|10
1648329520000|2022-03-26 21:18:40|15926.35|15806.35|15926.87|15806.87|15926.88|15806.88|15926.35|15806.35|9
1648329530000|2022-03-26 21:18:50|15927.07|15807.07|15927.46|15807.46|15927.46|15807.46|15926.76|15806.76|10
1648329540000|2022-03-26 21:19:00|15926.64|15806.64|15926.51|15806.51|15926.64|15806.64|15926.24|15806.24|9
1648329550000|2022-03-26 21:19:10|15926.52|15806.52|15926.93|15806.93|15927.05|15807.05|15926.52|15806.52|7
1648329560000|2022-03-26 21:19:20|15926.74|15806.74|15926.49|15806.49|15926.9|15806.9|15926.35|15806.35|10
1648329570000|2022-03-26 21:19:30|15926.36|15806.36|15926.13|15806.13|15926.54|15806.54|15926.13|15806.13|9
1648329580000|2022-03-26 21:19:40|15926.06|15806.06|15926.78|15806.78|15926.78|15806.78|15926.06|15806.06|9
1648329590000|2022-03-26 21:19:50|15926.49|15806.49|15929.55|15809.55|15929.55|15809.55|15926.49|15806.49|9
1648329600000|2022-03-26 21:20:00|15929.83|15809.83|15929.42|15809.42|15929.83|15809.83|15929.38|15809.38|9
1648329610000|2022-03-26 21:20:10|15929.52|15809.52|15929.37|15809.37|15929.52|15809.52|15929.25|15809.25|9
1648329620000|2022-03-26 21:20:20|15929.35|15809.35|15928.96|15808.96|15930.05|15810.05|15928.96|15808.96|8
1648329630000|2022-03-26 21:20:30|15928.61|15808.61|15928.55|15808.55|15928.62|15808.62|15928.42|15808.42|8
1648329640000|2022-03-26 21:20:40|15928.49|15808.49|15930.51|15810.51|15930.52|15810.52|15928.49|15808.49|9
1648329650000|2022-03-26 21:20:50|15930.38|15810.38|15930.38|15810.38|15930.54|15810.54|15930.19|15810.19|10
1648329660000|2022-03-26 21:21:00|15931.52|15811.52|15931.03|15811.03|15931.52|15811.52|15930.98|15810.98|9
1648329670000|2022-03-26 21:21:10|15931.21|15811.21|15930.83|15810.83|15931.25|15811.25|15930.83|15810.83|10
1648329680000|2022-03-26 21:21:20|15930.63|15810.63|15929.47|15809.47|15930.63|15810.63|15929.47|15809.47|9
1648329690000|2022-03-26 21:21:30|15929.09|15809.09|15928.97|15808.97|15929.82|15809.82|15928.89|15808.89|7
1648329700000|2022-03-26 21:21:40|15929.08|15809.08|15929.28|15809.28|15929.33|15809.33|15929.01|15809.01|10
1648329710000|2022-03-26 21:21:50|15929.31|15809.31|15928.9|15808.9|15929.46|15809.46|15928.9|15808.9|10
1648329720000|2022-03-26 21:22:00|15928.89|15808.89|15929.23|15809.23|15929.38|15809.38|15928.87|15808.87|9
1648329730000|2022-03-26 21:22:10|15929.19|15809.19|15929.21|15809.21|15929.5|15809.5|15928.99|15808.99|10
1648329740000|2022-03-26 21:22:20|15929.44|15809.44|15930.22|15810.22|15930.22|15810.22|15929.44|15809.44|10
1648329750000|2022-03-26 21:22:30|15930.24|15810.24|15929.92|15809.92|15930.28|15810.28|15929.92|15809.92|9
1648329760000|2022-03-26 21:22:40|15929.86|15809.86|15930.39|15810.39|15930.39|15810.39|15929.86|15809.86|10
1648329770000|2022-03-26 21:22:50|15930.38|15810.38|15930.67|15810.67|15930.82|15810.82|15930.38|15810.38|10
1648329780000|2022-03-26 21:23:00|15930.61|15810.61|15930.67|15810.67|15930.75|15810.75|15930.34|15810.34|9
1648329790000|2022-03-26 21:23:10|15930.78|15810.78|15930.66|15810.66|15930.88|15810.88|15930.66|15810.66|10
1648329800000|2022-03-26 21:23:20|15930.77|15810.77|15931.28|15811.28|15931.28|15811.28|15930.5|15810.5|10
1648329810000|2022-03-26 21:23:30|15931.49|15811.49|15932.31|15812.31|15932.39|15812.39|15931.31|15811.31|10
1648329820000|2022-03-26 21:23:40|15932.26|15812.26|15932.76|15812.76|15933.39|15813.39|15932.26|15812.26|10
1648329830000|2022-03-26 21:23:50|15932.57|15812.57|15931.66|15811.66|15932.79|15812.79|15931.62|15811.62|10
1648329840000|2022-03-26 21:24:00|15931.53|15811.53|15931.27|15811.27|15931.53|15811.53|15931.25|15811.25|10
1648329850000|2022-03-26 21:24:10|15931.07|15811.07|15931.84|15811.84|15931.84|15811.84|15930.75|15810.75|9
1648329860000|2022-03-26 21:24:20|15931.97|15811.97|15932.62|15812.62|15932.62|15812.62|15931.71|15811.71|7
1648329870000|2022-03-26 21:24:30|15932.77|15812.77|15937.43|15817.43|15937.43|15817.43|15932.77|15812.77|9
1648329880000|2022-03-26 21:24:40|15937.64|15817.64|15938.69|15818.69|15938.69|15818.69|15937.64|15817.64|8
1648329890000|2022-03-26 21:24:50|15938.89|15818.89|15939.29|15819.29|15939.29|15819.29|15938.47|15818.47|10
1648329900000|2022-03-26 21:25:00|15939.64|15819.64|15939.89|15819.89|15939.94|15819.94|15938.96|15818.96|9
1648329910000|2022-03-26 21:25:10|15939.47|15819.47|15939.14|15819.14|15939.47|15819.47|15938.15|15818.15|9
1648329920000|2022-03-26 21:25:20|15939.12|15819.12|15937.35|15817.35|15939.12|15819.12|15937.13|15817.13|9
1648329930000|2022-03-26 21:25:30|15937.42|15817.42|15935.83|15815.83|15937.42|15817.42|15935.68|15815.68|10
1648329940000|2022-03-26 21:25:40|15935.65|15815.65|15934.91|15814.91|15935.97|15815.97|15934.72|15814.72|9
1648329950000|2022-03-26 21:25:50|15934.83|15814.83|15933.21|15813.21|15934.83|15814.83|15933.21|15813.21|10
1648329960000|2022-03-26 21:26:00|15933.01|15813.01|15932.66|15812.66|15933.01|15813.01|15932.65|15812.65|10
1648329970000|2022-03-26 21:26:10|15932.77|15812.77|15933.19|15813.19|15933.19|15813.19|15932.65|15812.65|10
1648329980000|2022-03-26 21:26:20|15932.99|15812.99|15934.22|15814.22|15934.23|15814.23|15932.98|15812.98|10
1648329990000|2022-03-26 21:26:30|15933.13|15813.13|15934.07|15814.07|15934.2|15814.2|15932.91|15812.91|10
1648330000000|2022-03-26 21:26:40|15934.27|15814.27|15933.56|15813.56|15934.3|15814.3|15933.56|15813.56|9
1648330010000|2022-03-26 21:26:50|15933.57|15813.57|15932.17|15812.17|15933.57|15813.57|15932.05|15812.05|10
1648330020000|2022-03-26 21:27:00|15932.57|15812.57|15932.18|15812.18|15932.57|15812.57|15932.18|15812.18|9
1648330030000|2022-03-26 21:27:10|15932.09|15812.09|15931.85|15811.85|15932.1|15812.1|15931.65|15811.65|8
1648330040000|2022-03-26 21:27:20|15931.97|15811.97|15932.4|15812.4|15932.51|15812.51|15931.97|15811.97|8
1648330050000|2022-03-26 21:27:30|15932.46|15812.46|15932.89|15812.89|15932.95|15812.95|15932.29|15812.29|10
1648330060000|2022-03-26 21:27:40|15932.78|15812.78|15932.6|15812.6|15932.82|15812.82|15932.49|15812.49|10
1648330070000|2022-03-26 21:27:50|15932.38|15812.38|15932.43|15812.43|15932.46|15812.46|15931.77|15811.77|10
1648330080000|2022-03-26 21:28:00|15932.71|15812.71|15933.43|15813.43|15933.95|15813.95|15932.64|15812.64|10
1648330090000|2022-03-26 21:28:10|15933.18|15813.18|15929.85|15809.85|15933.36|15813.36|15929.85|15809.85|10
1648330100000|2022-03-26 21:28:20|15929.9|15809.9|15926.06|15806.06|15929.9|15809.9|15926.06|15806.06|10
1648330110000|2022-03-26 21:28:30|15925.47|15805.47|15923.15|15803.15|15925.5|15805.5|15923.11|15803.11|9
1648330120000|2022-03-26 21:28:40|15923.09|15803.09|15922.69|15802.69|15923.09|15803.09|15922.56|15802.56|7
1648330130000|2022-03-26 21:28:50|15922.65|15802.65|15923.3|15803.3|15923.43|15803.43|15922.65|15802.65|10
1648330140000|2022-03-26 21:29:00|15923.4|15803.4|15923.69|15803.69|15923.77|15803.77|15923.26|15803.26|10
1648330150000|2022-03-26 21:29:10|15923.79|15803.79|15924.93|15804.93|15924.93|15804.93|15923|15803|9
1648330160000|2022-03-26 21:29:20|15926.12|15806.12|15926.16|15806.16|15926.98|15806.98|15926.12|15806.12|10
1648330170000|2022-03-26 21:29:30|15925.84|15805.84|15925.32|15805.32|15925.88|15805.88|15925.21|15805.21|10
1648330180000|2022-03-26 21:29:40|15925.38|15805.38|15923.69|15803.69|15925.38|15805.38|15923.1|15803.1|10
1648330190000|2022-03-26 21:29:50|15923.74|15803.74|15923.49|15803.49|15923.91|15803.91|15923.48|15803.48|9
1648330200000|2022-03-26 21:30:00|15923.48|15803.48|15923.47|15803.47|15923.65|15803.65|15922.14|15802.14|9
1648330210000|2022-03-26 21:30:10|15923.42|15803.42|15915.85|15795.85|15923.46|15803.46|15915.85|15795.85|10
1648330220000|2022-03-26 21:30:20|15916.15|15796.15|15915.27|15795.27|15916.19|15796.19|15915.27|15795.27|10
1648330230000|2022-03-26 21:30:30|15914.9|15794.9|15914.49|15794.49|15915.03|15795.03|15914.36|15794.36|9
1648330240000|2022-03-26 21:30:40|15914.48|15794.48|15914.09|15794.09|15914.48|15794.48|15913.62|15793.62|8
1648330250000|2022-03-26 21:30:50|15913.76|15793.76|15913.73|15793.73|15914.19|15794.19|15913.53|15793.53|10
1648330260000|2022-03-26 21:31:00|15913.2|15793.2|15913.1|15793.1|15913.21|15793.21|15912.84|15792.84|10
1648330270000|2022-03-26 21:31:10|15913.09|15793.09|15912.92|15792.92|15913.15|15793.15|15912.85|15792.85|7
1648330280000|2022-03-26 21:31:20|15912.71|15792.71|15912.35|15792.35|15912.79|15792.79|15912.35|15792.35|8
1648330290000|2022-03-26 21:31:30|15912.75|15792.75|15912.9|15792.9|15912.92|15792.92|15912.65|15792.65|10
1648330300000|2022-03-26 21:31:40|15912.94|15792.94|15911.98|15791.98|15913.29|15793.29|15911.87|15791.87|10
1648330310000|2022-03-26 21:31:50|15912.04|15792.04|15912.02|15792.02|15912.18|15792.18|15911.86|15791.86|9
1648330320000|2022-03-26 21:32:00|15911.98|15791.98|15911.29|15791.29|15912.05|15792.05|15911.29|15791.29|6
1648330330000|2022-03-26 21:32:10|15911.39|15791.39|15911.8|15791.8|15911.95|15791.95|15911.39|15791.39|10
1648330340000|2022-03-26 21:32:20|15912.11|15792.11|15912.14|15792.14|15912.22|15792.22|15911.95|15791.95|10
1648330350000|2022-03-26 21:32:30|15912.34|15792.34|15912.62|15792.62|15912.65|15792.65|15912.15|15792.15|10
1648330360000|2022-03-26 21:32:40|15912.84|15792.84|15912.06|15792.06|15912.9|15792.9|15912.06|15792.06|9
1648330370000|2022-03-26 21:32:50|15912.12|15792.12|15911.65|15791.65|15912.23|15792.23|15911.62|15791.62|9
1648330380000|2022-03-26 21:33:00|15911.48|15791.48|15911.5|15791.5|15911.53|15791.53|15911.39|15791.39|10
1648330390000|2022-03-26 21:33:10|15911.42|15791.42|15911.21|15791.21|15911.44|15791.44|15911.21|15791.21|8
1648330400000|2022-03-26 21:33:20|15911.1|15791.1|15911.57|15791.57|15911.86|15791.86|15911.01|15791.01|10
1648330410000|2022-03-26 21:33:30|15911.55|15791.55|15911.74|15791.74|15912.64|15792.64|15911.39|15791.39|10
1648330420000|2022-03-26 21:33:40|15911.52|15791.52|15910.7|15790.7|15911.79|15791.79|15910.36|15790.36|10
1648330430000|2022-03-26 21:33:50|15910.23|15790.23|15908.67|15788.67|15910.23|15790.23|15908.57|15788.57|10
1648330440000|2022-03-26 21:34:00|15908.69|15788.69|15908.1|15788.1|15908.69|15788.69|15908.1|15788.1|9
1648330450000|2022-03-26 21:34:10|15908.19|15788.19|15908.46|15788.46|15908.46|15788.46|15908.19|15788.19|9
1648330460000|2022-03-26 21:34:20|15908.31|15788.31|15907.82|15787.82|15909.21|15789.21|15907.7|15787.7|10
1648330470000|2022-03-26 21:34:30|15908.26|15788.26|15907.48|15787.48|15908.26|15788.26|15907.25|15787.25|10
1648330480000|2022-03-26 21:34:40|15907.36|15787.36|15908.02|15788.02|15908.08|15788.08|15907.36|15787.36|9
1648330490000|2022-03-26 21:34:50|15908.15|15788.15|15908.5|15788.5|15908.5|15788.5|15908.15|15788.15|9
1648330500000|2022-03-26 21:35:00|15908.39|15788.39|15907.78|15787.78|15908.39|15788.39|15907.52|15787.52|9
1648330510000|2022-03-26 21:35:10|15908.31|15788.31|15910.93|15790.93|15910.93|15790.93|15908.31|15788.31|9
1648330520000|2022-03-26 21:35:20|15911.03|15791.03|15914.01|15794.01|15914.01|15794.01|15910.83|15790.83|10
1648330530000|2022-03-26 21:35:30|15914.8|15794.8|15917.75|15797.75|15917.75|15797.75|15914.8|15794.8|10
1648330540000|2022-03-26 21:35:40|15917.93|15797.93|15919.3|15799.3|15919.3|15799.3|15917.9|15797.9|10
1648330550000|2022-03-26 21:35:50|15919.15|15799.15|15919.74|15799.74|15919.74|15799.74|15919.15|15799.15|10
1648330560000|2022-03-26 21:36:00|15919.75|15799.75|15919.42|15799.42|15919.75|15799.75|15919.38|15799.38|10
1648330570000|2022-03-26 21:36:10|15919.43|15799.43|15923.61|15803.61|15923.61|15803.61|15919.35|15799.35|10
1648330580000|2022-03-26 21:36:20|15923.79|15803.79|15925.09|15805.09|15925.23|15805.23|15923.79|15803.79|10
1648330590000|2022-03-26 21:36:30|15925.19|15805.19|15925.82|15805.82|15925.82|15805.82|15925.08|15805.08|10
1648330600000|2022-03-26 21:36:40|15925.8|15805.8|15926.49|15806.49|15926.63|15806.63|15925.74|15805.74|10
1648330610000|2022-03-26 21:36:50|15926.5|15806.5|15928.44|15808.44|15928.44|15808.44|15926.43|15806.43|10
1648330620000|2022-03-26 21:37:00|15928.52|15808.52|15929.11|15809.11|15929.11|15809.11|15928.51|15808.51|10
1648330630000|2022-03-26 21:37:10|15929.16|15809.16|15929.57|15809.57|15929.57|15809.57|15929.12|15809.12|9
1648330640000|2022-03-26 21:37:20|15929.48|15809.48|15930.36|15810.36|15930.36|15810.36|15929.48|15809.48|9
1648330650000|2022-03-26 21:37:30|15930.39|15810.39|15931.1|15811.1|15931.18|15811.18|15930.28|15810.28|9
1648330660000|2022-03-26 21:37:40|15931.17|15811.17|15931.01|15811.01|15931.82|15811.82|15930.77|15810.77|10
1648330670000|2022-03-26 21:37:50|15931.68|15811.68|15931.81|15811.81|15931.81|15811.81|15931.47|15811.47|10
1648330680000|2022-03-26 21:38:00|15931.77|15811.77|15935.75|15815.75|15935.75|15815.75|15931.77|15811.77|10
1648330690000|2022-03-26 21:38:10|15935.76|15815.76|15937.09|15817.09|15937.09|15817.09|15935.76|15815.76|9
1648330700000|2022-03-26 21:38:20|15937.08|15817.08|15937.77|15817.77|15937.77|15817.77|15937.08|15817.08|10
1648330710000|2022-03-26 21:38:30|15937.94|15817.94|15938.28|15818.28|15938.28|15818.28|15937.77|15817.77|9
1648330720000|2022-03-26 21:38:40|15938.45|15818.45|15939.73|15819.73|15939.73|15819.73|15938.39|15818.39|10
1648330730000|2022-03-26 21:38:50|15939.77|15819.77|15939.99|15819.99|15940.07|15820.07|15939.67|15819.67|10
1648330740000|2022-03-26 21:39:00|15939.94|15819.94|15939.56|15819.56|15939.94|15819.94|15939.27|15819.27|10
1648330750000|2022-03-26 21:39:10|15939.68|15819.68|15939.17|15819.17|15939.68|15819.68|15939.17|15819.17|10
1648330760000|2022-03-26 21:39:20|15939.07|15819.07|15938.6|15818.6|15939.07|15819.07|15938.55|15818.55|8
1648330770000|2022-03-26 21:39:30|15938.48|15818.48|15939.02|15819.02|15939.17|15819.17|15938.43|15818.43|10
1648330780000|2022-03-26 21:39:40|15939.2|15819.2|15938.78|15818.78|15939.29|15819.29|15938.78|15818.78|10
1648330790000|2022-03-26 21:39:50|15939.42|15819.42|15939.6|15819.6|15940.08|15820.08|15939.42|15819.42|10
1648330800000|2022-03-26 21:40:00|15939.66|15819.66|15940.27|15820.27|15941.05|15821.05|15939.48|15819.48|10
1648330810000|2022-03-26 21:40:10|15940.18|15820.18|15939.22|15819.22|15940.68|15820.68|15939.22|15819.22|9
1648330820000|2022-03-26 21:40:20|15939.21|15819.21|15939.44|15819.44|15939.44|15819.44|15939.16|15819.16|10
1648330830000|2022-03-26 21:40:30|15939.26|15819.26|15938.01|15818.01|15939.26|15819.26|15937.89|15817.89|10
1648330840000|2022-03-26 21:40:40|15938.02|15818.02|15939.53|15819.53|15939.53|15819.53|15938.02|15818.02|9
1648330850000|2022-03-26 21:40:50|15939.91|15819.91|15940.05|15820.05|15940.3|15820.3|15939.91|15819.91|10
1648330860000|2022-03-26 21:41:00|15940.12|15820.12|15939.58|15819.58|15940.12|15820.12|15939.56|15819.56|9
1648330870000|2022-03-26 21:41:10|15939.42|15819.42|15938.83|15818.83|15939.47|15819.47|15938.83|15818.83|8
1648330880000|2022-03-26 21:41:20|15938.99|15818.99|15938.28|15818.28|15938.99|15818.99|15938.28|15818.28|10
1648330890000|2022-03-26 21:41:30|15938.33|15818.33|15938.63|15818.63|15938.69|15818.69|15938.13|15818.13|8
1648330900000|2022-03-26 21:41:40|15938.55|15818.55|15937.31|15817.31|15938.56|15818.56|15937.31|15817.31|10
1648330910000|2022-03-26 21:41:50|15937.1|15817.1|15937.08|15817.08|15937.14|15817.14|15936.99|15816.99|9
1648330920000|2022-03-26 21:42:00|15937.16|15817.16|15937.04|15817.04|15937.16|15817.16|15936.62|15816.62|10
1648330930000|2022-03-26 21:42:10|15937.03|15817.03|15935.83|15815.83|15937.03|15817.03|15935.75|15815.75|9
1648330940000|2022-03-26 21:42:20|15935.81|15815.81|15936.11|15816.11|15936.54|15816.54|15935.8|15815.8|10
1648330950000|2022-03-26 21:42:30|15936.12|15816.12|15936.84|15816.84|15936.91|15816.91|15936.12|15816.12|10
1648330960000|2022-03-26 21:42:40|15936.8|15816.8|15936.71|15816.71|15936.8|15816.8|15936.17|15816.17|9
1648330970000|2022-03-26 21:42:50|15936.73|15816.73|15936.69|15816.69|15936.73|15816.73|15936.49|15816.49|8
1648330980000|2022-03-26 21:43:00|15936.61|15816.61|15936.32|15816.32|15936.65|15816.65|15936.06|15816.06|10
1648330990000|2022-03-26 21:43:10|15936.33|15816.33|15937.47|15817.47|15937.47|15817.47|15936.14|15816.14|9
1648331000000|2022-03-26 21:43:20|15937.44|15817.44|15938.57|15818.57|15938.76|15818.76|15937.42|15817.42|10
1648331010000|2022-03-26 21:43:30|15938.56|15818.56|15939.98|15819.98|15940|15820|15938.51|15818.51|10
1648331020000|2022-03-26 21:43:40|15940.05|15820.05|15939.42|15819.42|15940.15|15820.15|15939.42|15819.42|9
1648331030000|2022-03-26 21:43:50|15939.81|15819.81|15939.77|15819.77|15940.19|15820.19|15939.66|15819.66|10
1648331040000|2022-03-26 21:44:00|15939.96|15819.96|15940.21|15820.21|15940.36|15820.36|15939.96|15819.96|9
1648331050000|2022-03-26 21:44:10|15940.2|15820.2|15941.17|15821.17|15941.17|15821.17|15940.16|15820.16|9
1648331060000|2022-03-26 21:44:20|15941.18|15821.18|15940.69|15820.69|15941.23|15821.23|15940.69|15820.69|9
1648331070000|2022-03-26 21:44:30|15940.73|15820.73|15940.98|15820.98|15941.33|15821.33|15940.53|15820.53|10
1648331080000|2022-03-26 21:44:40|15941.06|15821.06|15940.45|15820.45|15941.08|15821.08|15940.45|15820.45|9
1648331090000|2022-03-26 21:44:50|15940.49|15820.49|15940.25|15820.25|15940.84|15820.84|15939.84|15819.84|10
1648331100000|2022-03-26 21:45:00|15940.19|15820.19|15938.91|15818.91|15940.19|15820.19|15938.7|15818.7|10
1648331110000|2022-03-26 21:45:10|15939|15819|15938.8|15818.8|15939.6|15819.6|15938.78|15818.78|10
1648331120000|2022-03-26 21:45:20|15938.82|15818.82|15939.53|15819.53|15939.79|15819.79|15938.81|15818.81|10
1648331130000|2022-03-26 21:45:30|15939.45|15819.45|15939.21|15819.21|15939.66|15819.66|15939.17|15819.17|7
1648331140000|2022-03-26 21:45:40|15939.02|15819.02|15939.03|15819.03|15939.03|15819.03|15938.66|15818.66|8
1648331150000|2022-03-26 21:45:50|15938.8|15818.8|15939.36|15819.36|15939.52|15819.52|15938.69|15818.69|8
1648331160000|2022-03-26 21:46:00|15939.28|15819.28|15939.15|15819.15|15939.28|15819.28|15939|15819|8
1648331170000|2022-03-26 21:46:10|15938.84|15818.84|15938.37|15818.37|15938.84|15818.84|15938.26|15818.26|8
1648331180000|2022-03-26 21:46:20|15938.57|15818.57|15938.46|15818.46|15938.72|15818.72|15938.16|15818.16|10
1648331190000|2022-03-26 21:46:30|15938.48|15818.48|15938.29|15818.29|15938.5|15818.5|15938.07|15818.07|9
1648331200000|2022-03-26 21:46:40|15938.27|15818.27|15937.41|15817.41|15938.27|15818.27|15937.41|15817.41|10
1648331210000|2022-03-26 21:46:50|15937.51|15817.51|15937.36|15817.36|15937.51|15817.51|15937.21|15817.21|8
1648331220000|2022-03-26 21:47:00|15937.44|15817.44|15937.59|15817.59|15937.87|15817.87|15937.44|15817.44|10
1648331230000|2022-03-26 21:47:10|15937.51|15817.51|15936.99|15816.99|15937.91|15817.91|15936.99|15816.99|10
1648331240000|2022-03-26 21:47:20|15937.01|15817.01|15937.44|15817.44|15937.51|15817.51|15937.01|15817.01|9
1648331250000|2022-03-26 21:47:30|15937.47|15817.47|15937.63|15817.63|15937.63|15817.63|15937.31|15817.31|9
1648331260000|2022-03-26 21:47:40|15937.65|15817.65|15937.53|15817.53|15937.65|15817.65|15937.53|15817.53|5
1648331270000|2022-03-26 21:47:50|15937.38|15817.38|15935.88|15815.88|15937.38|15817.38|15935.78|15815.78|9
1648331280000|2022-03-26 21:48:00|15935.86|15815.86|15937.01|15817.01|15937.09|15817.09|15935.86|15815.86|10
1648331290000|2022-03-26 21:48:10|15937.17|15817.17|15937.69|15817.69|15937.7|15817.7|15937.17|15817.17|9
1648331300000|2022-03-26 21:48:20|15937.74|15817.74|15937.65|15817.65|15937.84|15817.84|15937.56|15817.56|9
1648331310000|2022-03-26 21:48:30|15937.73|15817.73|15937.8|15817.8|15937.85|15817.85|15937.7|15817.7|8
1648331320000|2022-03-26 21:48:40|15937.56|15817.56|15936.6|15816.6|15937.56|15817.56|15936.6|15816.6|8
1648331330000|2022-03-26 21:48:50|15936.55|15816.55|15937.18|15817.18|15937.18|15817.18|15936.55|15816.55|10
1648331340000|2022-03-26 21:49:00|15937.23|15817.23|15937.14|15817.14|15937.52|15817.52|15937.01|15817.01|8
1648331350000|2022-03-26 21:49:10|15937|15817|15937.08|15817.08|15937.31|15817.31|15936.92|15816.92|10
1648331360000|2022-03-26 21:49:20|15937.04|15817.04|15936.9|15816.9|15937.08|15817.08|15936.76|15816.76|10
1648331370000|2022-03-26 21:49:30|15936.94|15816.94|15940.9|15820.9|15940.9|15820.9|15936.81|15816.81|10
1648331380000|2022-03-26 21:49:40|15941.16|15821.16|15941.92|15821.92|15941.92|15821.92|15941.1|15821.1|10
1648331390000|2022-03-26 21:49:50|15941.9|15821.9|15944.45|15824.45|15944.45|15824.45|15941.85|15821.85|10
1648331400000|2022-03-26 21:50:00|15943.66|15823.66|15947.14|15827.14|15947.4|15827.4|15943.66|15823.66|10
1648331410000|2022-03-26 21:50:10|15947.63|15827.63|15951.13|15831.13|15951.13|15831.13|15947.63|15827.63|10
1648331420000|2022-03-26 21:50:20|15951.17|15831.17|15950.8|15830.8|15951.87|15831.87|15950.8|15830.8|7
1648331430000|2022-03-26 21:50:30|15951.61|15831.61|15951.86|15831.86|15952.17|15832.17|15951.56|15831.56|10
1648331440000|2022-03-26 21:50:40|15952.03|15832.03|15952.84|15832.84|15952.87|15832.87|15952.03|15832.03|10
1648331450000|2022-03-26 21:50:50|15952.8|15832.8|15953.33|15833.33|15953.45|15833.45|15952.8|15832.8|8
1648331460000|2022-03-26 21:51:00|15953.32|15833.32|15952.63|15832.63|15953.57|15833.57|15952.63|15832.63|7
1648331470000|2022-03-26 21:51:10|15952.1|15832.1|15950.88|15830.88|15952.1|15832.1|15950.88|15830.88|10
1648331480000|2022-03-26 21:51:20|15951.03|15831.03|15950.16|15830.16|15951.05|15831.05|15950.16|15830.16|8
1648331490000|2022-03-26 21:51:30|15949.18|15829.18|15947.28|15827.28|15949.3|15829.3|15947.16|15827.16|8
1648331500000|2022-03-26 21:51:40|15947.45|15827.45|15946.64|15826.64|15947.46|15827.46|15946.64|15826.64|10
1648331510000|2022-03-26 21:51:50|15946.98|15826.98|15946.95|15826.95|15946.98|15826.98|15946.65|15826.65|10
1648331520000|2022-03-26 21:52:00|15946.85|15826.85|15947.75|15827.75|15948.16|15828.16|15946.85|15826.85|10
1648331530000|2022-03-26 21:52:10|15948.04|15828.04|15949.04|15829.04|15949.04|15829.04|15947.92|15827.92|8
1648331540000|2022-03-26 21:52:20|15949.06|15829.06|15950.27|15830.27|15950.4|15830.4|15948.81|15828.81|9
1648331550000|2022-03-26 21:52:30|15950.43|15830.43|15951.71|15831.71|15951.71|15831.71|15950.3|15830.3|10
1648331560000|2022-03-26 21:52:40|15951.8|15831.8|15951.71|15831.71|15951.89|15831.89|15951.7|15831.7|10
1648331570000|2022-03-26 21:52:50|15951.55|15831.55|15953.14|15833.14|15953.23|15833.23|15951.54|15831.54|9
1648331580000|2022-03-26 21:53:00|15953.13|15833.13|15954.15|15834.15|15954.15|15834.15|15953.13|15833.13|9
1648331590000|2022-03-26 21:53:10|15953.89|15833.89|15954.72|15834.72|15954.72|15834.72|15953.89|15833.89|10
1648331600000|2022-03-26 21:53:20|15954.59|15834.59|15955.64|15835.64|15955.64|15835.64|15954.59|15834.59|7
1648331610000|2022-03-26 21:53:30|15956.2|15836.2|15953.68|15833.68|15956.2|15836.2|15953.68|15833.68|10
1648331620000|2022-03-26 21:53:40|15953.62|15833.62|15953.52|15833.52|15954.14|15834.14|15953.43|15833.43|10
1648331630000|2022-03-26 21:53:50|15953.27|15833.27|15955.47|15835.47|15955.56|15835.56|15953.27|15833.27|10
1648331640000|2022-03-26 21:54:00|15955.63|15835.63|15954.88|15834.88|15955.85|15835.85|15954.88|15834.88|9
1648331650000|2022-03-26 21:54:10|15955.25|15835.25|15957.49|15837.49|15957.49|15837.49|15955.2|15835.2|8
1648331660000|2022-03-26 21:54:20|15957.44|15837.44|15958.55|15838.55|15958.77|15838.77|15957.2|15837.2|10
1648331670000|2022-03-26 21:54:30|15958.57|15838.57|15958.14|15838.14|15958.58|15838.58|15957.75|15837.75|7
1648331680000|2022-03-26 21:54:40|15957.99|15837.99|15956.85|15836.85|15958.22|15838.22|15956.85|15836.85|10
1648331690000|2022-03-26 21:54:50|15956.97|15836.97|15956.34|15836.34|15957.22|15837.22|15956.12|15836.12|9
1648331700000|2022-03-26 21:55:00|15956.13|15836.13|15955.48|15835.48|15956.13|15836.13|15955.43|15835.43|7
1648331710000|2022-03-26 21:55:10|15955.51|15835.51|15957.36|15837.36|15957.36|15837.36|15955.36|15835.36|9
1648331720000|2022-03-26 21:55:20|15957.89|15837.89|15958.09|15838.09|15958.09|15838.09|15957.67|15837.67|10
1648331730000|2022-03-26 21:55:30|15958.34|15838.34|15959.02|15839.02|15959.02|15839.02|15957.28|15837.28|10
1648331740000|2022-03-26 21:55:40|15959.13|15839.13|15959.14|15839.14|15959.74|15839.74|15959.13|15839.13|10
1648331750000|2022-03-26 21:55:50|15959.27|15839.27|15959.02|15839.02|15959.27|15839.27|15958.51|15838.51|9
1648331760000|2022-03-26 21:56:00|15958.75|15838.75|15959.84|15839.84|15959.84|15839.84|15958.44|15838.44|10
1648331770000|2022-03-26 21:56:10|15959.78|15839.78|15960.54|15840.54|15960.54|15840.54|15959.78|15839.78|6
1648331780000|2022-03-26 21:56:20|15960.56|15840.56|15961.02|15841.02|15961.51|15841.51|15960.56|15840.56|7
1648331790000|2022-03-26 21:56:30|15961.09|15841.09|15961.34|15841.34|15961.69|15841.69|15961.09|15841.09|10
1648331800000|2022-03-26 21:56:40|15961.35|15841.35|15961.65|15841.65|15962.11|15842.11|15961.19|15841.19|9
1648331810000|2022-03-26 21:56:50|15961.66|15841.66|15961.9|15841.9|15961.9|15841.9|15961.5|15841.5|10
1648331820000|2022-03-26 21:57:00|15961.91|15841.91|15961.79|15841.79|15961.91|15841.91|15961.48|15841.48|8
1648331830000|2022-03-26 21:57:10|15961.67|15841.67|15962.87|15842.87|15963.54|15843.54|15961.67|15841.67|10
1648331840000|2022-03-26 21:57:20|15962.67|15842.67|15961.64|15841.64|15962.76|15842.76|15961.56|15841.56|9
1648331850000|2022-03-26 21:57:30|15961.55|15841.55|15962.2|15842.2|15962.2|15842.2|15961.55|15841.55|8
1648331860000|2022-03-26 21:57:40|15962.34|15842.34|15962.97|15842.97|15963.03|15843.03|15962.34|15842.34|9
1648331870000|2022-03-26 21:57:50|15963.22|15843.22|15967.23|15847.23|15967.23|15847.23|15963.16|15843.16|10
1648331880000|2022-03-26 21:58:00|15967.53|15847.53|15969.65|15849.65|15969.65|15849.65|15967.53|15847.53|9
1648331890000|2022-03-26 21:58:10|15969.66|15849.66|15970.29|15850.29|15970.69|15850.69|15969.66|15849.66|10
1648331900000|2022-03-26 21:58:20|15970.51|15850.51|15970.73|15850.73|15970.73|15850.73|15970.32|15850.32|5
1648331910000|2022-03-26 21:58:30|15969.78|15849.78|15971.66|15851.66|15971.66|15851.66|15969.78|15849.78|10
1648331920000|2022-03-26 21:58:40|15972.24|15852.24|15973.77|15853.77|15973.77|15853.77|15971.85|15851.85|10
1648331930000|2022-03-26 21:58:50|15974.36|15854.36|15976.58|15856.58|15976.58|15856.58|15974.36|15854.36|10
1648331940000|2022-03-26 21:59:00|15977.36|15857.36|15977.73|15857.73|15978|15858|15977.36|15857.36|10
1648331950000|2022-03-26 21:59:10|15977.89|15857.89|15978.96|15858.96|15979.18|15859.18|15977.84|15857.84|10
1648331960000|2022-03-26 21:59:20|15978.87|15858.87|15978.07|15858.07|15980|15860|15978.07|15858.07|10
1648331970000|2022-03-26 21:59:30|15978.17|15858.17|15977.37|15857.37|15979.02|15859.02|15977.37|15857.37|10
1648331980000|2022-03-26 21:59:40|15977.08|15857.08|15974.6|15854.6|15977.08|15857.08|15974.6|15854.6|9
1648331990000|2022-03-26 21:59:50|15974.91|15854.91|15972.9|15852.9|15975|15855|15972.37|15852.37|9
1648332000000|2022-03-26 22:00:00|15972.96|15852.96|15978.07|15858.07|15978.07|15858.07|15972.96|15852.96|10
1648332010000|2022-03-26 22:00:10|15977.23|15857.23|15979.14|15859.14|15979.16|15859.16|15977.23|15857.23|9
1648332020000|2022-03-26 22:00:20|15979.06|15859.06|15980.38|15860.38|15980.38|15860.38|15979.06|15859.06|10
1648332030000|2022-03-26 22:00:30|15981.81|15861.81|15982.56|15862.56|15982.98|15862.98|15981.57|15861.57|10
1648332040000|2022-03-26 22:00:40|15982.71|15862.71|15981.61|15861.61|15982.71|15862.71|15981.49|15861.49|10
1648332050000|2022-03-26 22:00:50|15981.44|15861.44|15977.72|15857.72|15981.44|15861.44|15977.72|15857.72|10
1648332060000|2022-03-26 22:01:00|15977.75|15857.75|15974.22|15854.22|15977.75|15857.75|15974.22|15854.22|9
1648332070000|2022-03-26 22:01:10|15974.31|15854.31|15970.89|15850.89|15974.48|15854.48|15970.84|15850.84|10
1648332080000|2022-03-26 22:01:20|15971.17|15851.17|15969.77|15849.77|15971.33|15851.33|15969.77|15849.77|9
1648332090000|2022-03-26 22:01:30|15969.69|15849.69|15968.21|15848.21|15969.69|15849.69|15968.21|15848.21|10
1648332100000|2022-03-26 22:01:40|15968.25|15848.25|15966.65|15846.65|15968.25|15848.25|15966.65|15846.65|5
1648332110000|2022-03-26 22:01:50|15966.3|15846.3|15965.43|15845.43|15966.44|15846.44|15965.43|15845.43|8
1648332120000|2022-03-26 22:02:00|15964.84|15844.84|15963.1|15843.1|15964.84|15844.84|15963.1|15843.1|8
1648332130000|2022-03-26 22:02:10|15963.06|15843.06|15959.79|15839.79|15963.19|15843.19|15959.79|15839.79|8
1648332140000|2022-03-26 22:02:20|15960.38|15840.38|15961.88|15841.88|15961.89|15841.89|15959.47|15839.47|10
1648332150000|2022-03-26 22:02:30|15961.72|15841.72|15962.6|15842.6|15962.87|15842.87|15961.72|15841.72|8
1648332160000|2022-03-26 22:02:40|15962.74|15842.74|15961.96|15841.96|15963.2|15843.2|15961.89|15841.89|9
1648332170000|2022-03-26 22:02:50|15961.77|15841.77|15962.17|15842.17|15962.17|15842.17|15961.38|15841.38|10
1648332180000|2022-03-26 22:03:00|15962.59|15842.59|15964.08|15844.08|15965.16|15845.16|15962.59|15842.59|10
1648332190000|2022-03-26 22:03:10|15963.97|15843.97|15966.06|15846.06|15966.06|15846.06|15963.97|15843.97|10
1648332200000|2022-03-26 22:03:20|15966.07|15846.07|15966.79|15846.79|15967.24|15847.24|15966.07|15846.07|10
1648332210000|2022-03-26 22:03:30|15966.78|15846.78|15966.06|15846.06|15966.78|15846.78|15964.9|15844.9|10
1648332220000|2022-03-26 22:03:40|15966.08|15846.08|15967.46|15847.46|15967.54|15847.54|15966.07|15846.07|9
1648332230000|2022-03-26 22:03:50|15967.7|15847.7|15967.76|15847.76|15968.34|15848.34|15967.35|15847.35|9
1648332240000|2022-03-26 22:04:00|15967.9|15847.9|15968.23|15848.23|15968.23|15848.23|15967.64|15847.64|9
1648332250000|2022-03-26 22:04:10|15967.98|15847.98|15969.37|15849.37|15969.37|15849.37|15967.91|15847.91|8
1648332260000|2022-03-26 22:04:20|15969.38|15849.38|15969.81|15849.81|15969.81|15849.81|15969.38|15849.38|9
1648332270000|2022-03-26 22:04:30|15969.83|15849.83|15970.31|15850.31|15970.7|15850.7|15969.3|15849.3|9
1648332280000|2022-03-26 22:04:40|15970.95|15850.95|15972.24|15852.24|15972.67|15852.67|15970.95|15850.95|9
1648332290000|2022-03-26 22:04:50|15972.25|15852.25|15972|15852|15972.27|15852.27|15971.68|15851.68|9
1648332300000|2022-03-26 22:05:00|15972.53|15852.53|15972.71|15852.71|15972.77|15852.77|15972.53|15852.53|7
1648332310000|2022-03-26 22:05:10|15972.9|15852.9|15972.51|15852.51|15973.15|15853.15|15972.47|15852.47|9
1648332320000|2022-03-26 22:05:20|15972.71|15852.71|15972.94|15852.94|15972.94|15852.94|15972.42|15852.42|8
1648332330000|2022-03-26 22:05:30|15973.09|15853.09|15973.17|15853.17|15973.2|15853.2|15972.89|15852.89|8
1648332340000|2022-03-26 22:05:40|15973.18|15853.18|15975.53|15855.53|15975.99|15855.99|15973.18|15853.18|10
1648332350000|2022-03-26 22:05:50|15975.7|15855.7|15976.7|15856.7|15976.7|15856.7|15975.7|15855.7|9
1648332360000|2022-03-26 22:06:00|15976.73|15856.73|15976.64|15856.64|15976.73|15856.73|15976.01|15856.01|10
1648332370000|2022-03-26 22:06:10|15976.39|15856.39|15977.23|15857.23|15977.23|15857.23|15976.39|15856.39|10
1648332380000|2022-03-26 22:06:20|15977.31|15857.31|15976.88|15856.88|15977.35|15857.35|15975.89|15855.89|7
1648332390000|2022-03-26 22:06:30|15976.87|15856.87|15977.56|15857.56|15977.56|15857.56|15976.85|15856.85|8
1648332400000|2022-03-26 22:06:40|15977.6|15857.6|15977.43|15857.43|15977.75|15857.75|15976.29|15856.29|8
1648332410000|2022-03-26 22:06:50|15975.63|15855.63|15978.05|15858.05|15978.2|15858.2|15975.63|15855.63|10
1648332420000|2022-03-26 22:07:00|15979.07|15859.07|15977.89|15857.89|15979.07|15859.07|15977.89|15857.89|8
1648332430000|2022-03-26 22:07:10|15977.83|15857.83|15970.74|15850.74|15977.83|15857.83|15970.74|15850.74|10
1648332440000|2022-03-26 22:07:20|15971|15851|15971.27|15851.27|15971.27|15851.27|15970.85|15850.85|8
1648332450000|2022-03-26 22:07:30|15971.12|15851.12|15970.55|15850.55|15971.29|15851.29|15970.28|15850.28|6
1648332460000|2022-03-26 22:07:40|15971.05|15851.05|15973.78|15853.78|15973.78|15853.78|15971.05|15851.05|10
1648332470000|2022-03-26 22:07:50|15973.75|15853.75|15974.59|15854.59|15975|15855|15973.75|15853.75|8
1648332480000|2022-03-26 22:08:00|15974.5|15854.5|15975.17|15855.17|15975.74|15855.74|15974.49|15854.49|10
1648332490000|2022-03-26 22:08:10|15975.02|15855.02|15975.52|15855.52|15976.15|15856.15|15975.02|15855.02|10
1648332500000|2022-03-26 22:08:20|15975.48|15855.48|15974.43|15854.43|15975.79|15855.79|15974.43|15854.43|9
1648332510000|2022-03-26 22:08:30|15974.44|15854.44|15972.02|15852.02|15974.52|15854.52|15972.02|15852.02|9
1648332520000|2022-03-26 22:08:40|15972.21|15852.21|15970.03|15850.03|15972.9|15852.9|15969.7|15849.7|10
1648332530000|2022-03-26 22:08:50|15969.98|15849.98|15971.48|15851.48|15971.48|15851.48|15969.69|15849.69|8
1648332540000|2022-03-26 22:09:00|15971.07|15851.07|15972.86|15852.86|15973.02|15853.02|15971.07|15851.07|9
1648332550000|2022-03-26 22:09:10|15972.87|15852.87|15970.47|15850.47|15972.91|15852.91|15970.47|15850.47|9
1648332560000|2022-03-26 22:09:20|15969.77|15849.77|15965.63|15845.63|15969.77|15849.77|15965.63|15845.63|10
1648332570000|2022-03-26 22:09:30|15965.84|15845.84|15966.81|15846.81|15966.81|15846.81|15965.84|15845.84|8
1648332580000|2022-03-26 22:09:40|15966.84|15846.84|15966.8|15846.8|15967|15847|15966.76|15846.76|8
1648332590000|2022-03-26 22:09:50|15967.01|15847.01|15968.17|15848.17|15968.17|15848.17|15967.01|15847.01|7
1648332600000|2022-03-26 22:10:00|15968.7|15848.7|15968.7|15848.7|15968.82|15848.82|15968.38|15848.38|10
1648332610000|2022-03-26 22:10:10|15968.85|15848.85|15969.42|15849.42|15969.42|15849.42|15968.74|15848.74|10
1648332620000|2022-03-26 22:10:20|15969.36|15849.36|15970.27|15850.27|15970.27|15850.27|15969.14|15849.14|9
1648332630000|2022-03-26 22:10:30|15970.6|15850.6|15970.95|15850.95|15971.02|15851.02|15970.6|15850.6|8
1648332640000|2022-03-26 22:10:40|15970.56|15850.56|15971.01|15851.01|15971.02|15851.02|15970.56|15850.56|10
1648332650000|2022-03-26 22:10:50|15971.16|15851.16|15972.58|15852.58|15972.58|15852.58|15971.16|15851.16|9
1648332660000|2022-03-26 22:11:00|15972.78|15852.78|15973.78|15853.78|15973.78|15853.78|15972.78|15852.78|10
1648332670000|2022-03-26 22:11:10|15973.82|15853.82|15973.34|15853.34|15973.82|15853.82|15973.03|15853.03|8
1648332680000|2022-03-26 22:11:20|15973.01|15853.01|15974.71|15854.71|15974.8|15854.8|15973.01|15853.01|10
1648332690000|2022-03-26 22:11:30|15974.78|15854.78|15974.23|15854.23|15975.11|15855.11|15974.08|15854.08|9
1648332700000|2022-03-26 22:11:40|15974.56|15854.56|15974.66|15854.66|15974.66|15854.66|15974.51|15854.51|9
1648332710000|2022-03-26 22:11:50|15974.78|15854.78|15975.16|15855.16|15975.2|15855.2|15974.74|15854.74|7
1648332720000|2022-03-26 22:12:00|15976.45|15856.45|15978.56|15858.56|15978.58|15858.58|15976.45|15856.45|9
1648332730000|2022-03-26 22:12:10|15979.17|15859.17|15979.13|15859.13|15979.57|15859.57|15979.01|15859.01|8
1648332740000|2022-03-26 22:12:20|15979.53|15859.53|15979.67|15859.67|15980.95|15860.95|15979.53|15859.53|10
1648332750000|2022-03-26 22:12:30|15979.96|15859.96|15978.94|15858.94|15980.04|15860.04|15978.94|15858.94|7
1648332760000|2022-03-26 22:12:40|15979.26|15859.26|15980.17|15860.17|15980.37|15860.37|15979.26|15859.26|10
1648332770000|2022-03-26 22:12:50|15980.03|15860.03|15978.05|15858.05|15980.03|15860.03|15977.71|15857.71|10
1648332780000|2022-03-26 22:13:00|15978.13|15858.13|15977.53|15857.53|15978.13|15858.13|15977.52|15857.52|8
1648332790000|2022-03-26 22:13:10|15977.43|15857.43|15975.08|15855.08|15977.43|15857.43|15975.08|15855.08|10
1648332800000|2022-03-26 22:13:20|15973.66|15853.66|15972.89|15852.89|15973.73|15853.73|15972.89|15852.89|10
1648332810000|2022-03-26 22:13:30|15973.77|15853.77|15975.06|15855.06|15975.06|15855.06|15973.77|15853.77|10
1648332820000|2022-03-26 22:13:40|15975.11|15855.11|15976.18|15856.18|15976.22|15856.22|15975.11|15855.11|9
1648332830000|2022-03-26 22:13:50|15976.19|15856.19|15977.33|15857.33|15977.37|15857.37|15976.15|15856.15|10
1648332840000|2022-03-26 22:14:00|15977.01|15857.01|15976.75|15856.75|15977.8|15857.8|15976.75|15856.75|9
1648332850000|2022-03-26 22:14:10|15976.72|15856.72|15975.68|15855.68|15976.78|15856.78|15974.17|15854.17|10
1648332860000|2022-03-26 22:14:20|15975.61|15855.61|15974.84|15854.84|15975.64|15855.64|15974.64|15854.64|9
1648332870000|2022-03-26 22:14:30|15975.01|15855.01|15975.2|15855.2|15975.2|15855.2|15974.93|15854.93|6
1648332880000|2022-03-26 22:14:40|15975.16|15855.16|15973.56|15853.56|15975.16|15855.16|15973.56|15853.56|10
1648332890000|2022-03-26 22:14:50|15972.53|15852.53|15969.78|15849.78|15972.53|15852.53|15969.66|15849.66|10
1648332900000|2022-03-26 22:15:00|15969.97|15849.97|15973.17|15853.17|15973.17|15853.17|15969.97|15849.97|10
1648332910000|2022-03-26 22:15:10|15973.31|15853.31|15973.66|15853.66|15973.76|15853.76|15973.31|15853.31|9
1648332920000|2022-03-26 22:15:20|15973.6|15853.6|15974.17|15854.17|15974.31|15854.31|15973.6|15853.6|9
1648332930000|2022-03-26 22:15:30|15974.19|15854.19|15974.38|15854.38|15974.84|15854.84|15974.19|15854.19|8
1648332940000|2022-03-26 22:15:40|15974.53|15854.53|15974.75|15854.75|15974.81|15854.81|15974.52|15854.52|9
1648332950000|2022-03-26 22:15:50|15974.68|15854.68|15975.76|15855.76|15975.76|15855.76|15974.68|15854.68|8
1648332960000|2022-03-26 22:16:00|15975.56|15855.56|15974.85|15854.85|15975.56|15855.56|15974.85|15854.85|9
1648332970000|2022-03-26 22:16:10|15974.49|15854.49|15973.61|15853.61|15974.49|15854.49|15973.61|15853.61|10
1648332980000|2022-03-26 22:16:20|15973.65|15853.65|15972.67|15852.67|15973.76|15853.76|15972.67|15852.67|8
1648332990000|2022-03-26 22:16:30|15972.61|15852.61|15971.44|15851.44|15972.61|15852.61|15971.44|15851.44|6
1648333000000|2022-03-26 22:16:40|15971.69|15851.69|15971.96|15851.96|15971.98|15851.98|15971.64|15851.64|6
1648333010000|2022-03-26 22:16:50|15972.17|15852.17|15971.15|15851.15|15972.17|15852.17|15971.15|15851.15|10
1648333020000|2022-03-26 22:17:00|15971.36|15851.36|15971.18|15851.18|15971.36|15851.36|15970.86|15850.86|10
1648333030000|2022-03-26 22:17:10|15971.31|15851.31|15971.54|15851.54|15971.67|15851.67|15971.31|15851.31|6
1648333040000|2022-03-26 22:17:20|15972.03|15852.03|15971.4|15851.4|15972.03|15852.03|15970.73|15850.73|8
1648333050000|2022-03-26 22:17:30|15971.5|15851.5|15973.12|15853.12|15973.14|15853.14|15971.5|15851.5|8
1648333060000|2022-03-26 22:17:40|15973.1|15853.1|15974.84|15854.84|15975.12|15855.12|15973.04|15853.04|10
1648333070000|2022-03-26 22:17:50|15975.07|15855.07|15976.55|15856.55|15976.55|15856.55|15975.01|15855.01|10
1648333080000|2022-03-26 22:18:00|15976.53|15856.53|15976.31|15856.31|15976.53|15856.53|15976.29|15856.29|8
1648333090000|2022-03-26 22:18:10|15976.34|15856.34|15976.36|15856.36|15976.38|15856.38|15976.21|15856.21|9
1648333100000|2022-03-26 22:18:20|15976.38|15856.38|15974.92|15854.92|15976.38|15856.38|15974.92|15854.92|8
1648333110000|2022-03-26 22:18:30|15975.09|15855.09|15975.25|15855.25|15975.25|15855.25|15974.95|15854.95|9
1648333120000|2022-03-26 22:18:40|15975.27|15855.27|15974.43|15854.43|15975.31|15855.31|15973.73|15853.73|9
1648333130000|2022-03-26 22:18:50|15974.44|15854.44|15974.5|15854.5|15975.03|15855.03|15974.23|15854.23|9
1648333140000|2022-03-26 22:19:00|15975.42|15855.42|15976.28|15856.28|15976.64|15856.64|15975.42|15855.42|10
1648333150000|2022-03-26 22:19:10|15975.92|15855.92|15975.74|15855.74|15975.92|15855.92|15975.43|15855.43|8
1648333160000|2022-03-26 22:19:20|15975.7|15855.7|15976.69|15856.69|15976.69|15856.69|15975.7|15855.7|9
1648333170000|2022-03-26 22:19:30|15976.52|15856.52|15977.32|15857.32|15977.65|15857.65|15976.52|15856.52|9
1648333180000|2022-03-26 22:19:40|15977.61|15857.61|15977.1|15857.1|15977.81|15857.81|15977.1|15857.1|9
1648333190000|2022-03-26 22:19:50|15977.35|15857.35|15977.29|15857.29|15977.39|15857.39|15977.03|15857.03|9
1648333200000|2022-03-26 22:20:00|15977.36|15857.36|15978.01|15858.01|15978.01|15858.01|15977.36|15857.36|8
1648333210000|2022-03-26 22:20:10|15978.18|15858.18|15978.61|15858.61|15978.61|15858.61|15978.01|15858.01|10
1648333220000|2022-03-26 22:20:20|15978.43|15858.43|15981.08|15861.08|15981.08|15861.08|15978.17|15858.17|10
1648333230000|2022-03-26 22:20:30|15981.02|15861.02|15982.19|15862.19|15982.41|15862.41|15981.02|15861.02|10
1648333240000|2022-03-26 22:20:40|15982.29|15862.29|15983.32|15863.32|15983.32|15863.32|15982.27|15862.27|10
1648333250000|2022-03-26 22:20:50|15983.59|15863.59|15984.22|15864.22|15984.22|15864.22|15983.42|15863.42|9
1648333260000|2022-03-26 22:21:00|15984.08|15864.08|15984.54|15864.54|15984.59|15864.59|15984.08|15864.08|9
1648333270000|2022-03-26 22:21:10|15984.61|15864.61|15984.04|15864.04|15984.62|15864.62|15983.8|15863.8|10
1648333280000|2022-03-26 22:21:20|15984.1|15864.1|15984.13|15864.13|15984.13|15864.13|15982.98|15862.98|9
1648333290000|2022-03-26 22:21:30|15984.05|15864.05|15984.93|15864.93|15984.93|15864.93|15984.05|15864.05|8
1648333300000|2022-03-26 22:21:40|15985.08|15865.08|15983.45|15863.45|15985.09|15865.09|15983.45|15863.45|10
1648333310000|2022-03-26 22:21:50|15983.14|15863.14|15982.99|15862.99|15983.35|15863.35|15982.96|15862.96|9
1648333320000|2022-03-26 22:22:00|15983.18|15863.18|15983.73|15863.73|15983.73|15863.73|15983.08|15863.08|7
1648333330000|2022-03-26 22:22:10|15983.82|15863.82|15986.77|15866.77|15986.77|15866.77|15983.82|15863.82|10
1648333340000|2022-03-26 22:22:20|15986.91|15866.91|15989.15|15869.15|15989.15|15869.15|15986.91|15866.91|10
1648333350000|2022-03-26 22:22:30|15989.26|15869.26|15989.12|15869.12|15989.62|15869.62|15989.04|15869.04|9
1648333360000|2022-03-26 22:22:40|15989.02|15869.02|15989|15869|15989.19|15869.19|15989|15869|7
1648333370000|2022-03-26 22:22:50|15988.96|15868.96|15989.15|15869.15|15989.2|15869.2|15988.96|15868.96|10
1648333380000|2022-03-26 22:23:00|15989.23|15869.23|15989.12|15869.12|15989.39|15869.39|15989.12|15869.12|10
1648333390000|2022-03-26 22:23:10|15989.26|15869.26|15988.41|15868.41|15989.26|15869.26|15988.41|15868.41|9
1648333400000|2022-03-26 22:23:20|15988.33|15868.33|15988.47|15868.47|15988.49|15868.49|15988.03|15868.03|9
1648333410000|2022-03-26 22:23:30|15988.43|15868.43|15988.31|15868.31|15988.51|15868.51|15988.24|15868.24|9
1648333420000|2022-03-26 22:23:40|15988.38|15868.38|15988.52|15868.52|15988.77|15868.77|15988.24|15868.24|10
1648333430000|2022-03-26 22:23:50|15988.63|15868.63|15989.43|15869.43|15989.6|15869.6|15988.63|15868.63|10
1648333440000|2022-03-26 22:24:00|15989.34|15869.34|15989.4|15869.4|15989.51|15869.51|15989.1|15869.1|7
1648333450000|2022-03-26 22:24:10|15989.35|15869.35|15989.41|15869.41|15989.54|15869.54|15989.2|15869.2|10
1648333460000|2022-03-26 22:24:20|15988.82|15868.82|15988.04|15868.04|15988.82|15868.82|15987.86|15867.86|8
1648333470000|2022-03-26 22:24:30|15988.19|15868.19|15988.15|15868.15|15988.19|15868.19|15987.87|15867.87|9
1648333480000|2022-03-26 22:24:40|15988.19|15868.19|15987.8|15867.8|15988.19|15868.19|15987.8|15867.8|7
1648333490000|2022-03-26 22:24:50|15987.92|15867.92|15987.84|15867.84|15988.22|15868.22|15987.58|15867.58|8
1648333500000|2022-03-26 22:25:00|15987.97|15867.97|15987.99|15867.99|15988.05|15868.05|15987.57|15867.57|10
1648333510000|2022-03-26 22:25:10|15988.18|15868.18|15987.91|15867.91|15988.3|15868.3|15987.9|15867.9|8
1648333520000|2022-03-26 22:25:20|15987.79|15867.79|15987.75|15867.75|15987.83|15867.83|15987.75|15867.75|3
1648333530000|2022-03-26 22:25:30|15987.61|15867.61|15987.73|15867.73|15987.73|15867.73|15987.42|15867.42|8
1648333540000|2022-03-26 22:25:40|15987.7|15867.7|15988.68|15868.68|15988.68|15868.68|15987.68|15867.68|10
1648333550000|2022-03-26 22:25:50|15988.53|15868.53|15989.39|15869.39|15989.39|15869.39|15988.47|15868.47|8
1648333560000|2022-03-26 22:26:00|15989.41|15869.41|15989.33|15869.33|15989.75|15869.75|15989.28|15869.28|9
1648333570000|2022-03-26 22:26:10|15989.37|15869.37|15990.24|15870.24|15990.72|15870.72|15989.37|15869.37|10
1648333580000|2022-03-26 22:26:20|15989.96|15869.96|15989.17|15869.17|15989.96|15869.96|15989.08|15869.08|9
1648333590000|2022-03-26 22:26:30|15989.35|15869.35|15989|15869|15989.35|15869.35|15988.8|15868.8|9
1648333600000|2022-03-26 22:26:40|15989.23|15869.23|15989.38|15869.38|15989.38|15869.38|15989.1|15869.1|9
1648333610000|2022-03-26 22:26:50|15989.41|15869.41|15989.56|15869.56|15989.75|15869.75|15989.41|15869.41|8
1648333620000|2022-03-26 22:27:00|15989.6|15869.6|15994.07|15874.07|15994.07|15874.07|15989.21|15869.21|9
1648333630000|2022-03-26 22:27:10|15994.92|15874.92|15994.22|15874.22|15995.14|15875.14|15994.22|15874.22|9
1648333640000|2022-03-26 22:27:20|15995.79|15875.79|15992.7|15872.7|15995.8|15875.8|15992.7|15872.7|10
1648333650000|2022-03-26 22:27:30|15992.89|15872.89|15992.54|15872.54|15992.89|15872.89|15991.95|15871.95|10
1648333660000|2022-03-26 22:27:40|15992.02|15872.02|15992.12|15872.12|15992.14|15872.14|15991.72|15871.72|8
1648333670000|2022-03-26 22:27:50|15992.65|15872.65|15993.39|15873.39|15993.39|15873.39|15992.65|15872.65|10
1648333680000|2022-03-26 22:28:00|15993.47|15873.47|15993.59|15873.59|15993.59|15873.59|15993.21|15873.21|9
1648333690000|2022-03-26 22:28:10|15993.09|15873.09|15994.26|15874.26|15994.26|15874.26|15993.09|15873.09|9
1648333700000|2022-03-26 22:28:20|15994.11|15874.11|15994.46|15874.46|15994.49|15874.49|15993.93|15873.93|10
1648333710000|2022-03-26 22:28:30|15994.48|15874.48|15992.51|15872.51|15994.48|15874.48|15992.47|15872.47|10
1648333720000|2022-03-26 22:28:40|15992.26|15872.26|15992.32|15872.32|15992.42|15872.42|15992.04|15872.04|9
1648333730000|2022-03-26 22:28:50|15992.35|15872.35|15991.77|15871.77|15992.98|15872.98|15991.77|15871.77|10
1648333740000|2022-03-26 22:29:00|15991.74|15871.74|15987.93|15867.93|15991.74|15871.74|15987.93|15867.93|10
1648333750000|2022-03-26 22:29:10|15987.68|15867.68|15986.34|15866.34|15987.68|15867.68|15986.34|15866.34|10
1648333760000|2022-03-26 22:29:20|15985.98|15865.98|15986.74|15866.74|15986.99|15866.99|15985.98|15865.98|8
1648333770000|2022-03-26 22:29:30|15986.55|15866.55|15986.57|15866.57|15986.59|15866.59|15985.96|15865.96|10
1648333780000|2022-03-26 22:29:40|15986.73|15866.73|15987.28|15867.28|15987.28|15867.28|15986.73|15866.73|10
1648333790000|2022-03-26 22:29:50|15988.32|15868.32|15988.54|15868.54|15988.66|15868.66|15988.31|15868.31|10
1648333800000|2022-03-26 22:30:00|15988.64|15868.64|15988.55|15868.55|15988.75|15868.75|15988.36|15868.36|10
1648333810000|2022-03-26 22:30:10|15988.69|15868.69|15986.93|15866.93|15988.8|15868.8|15986.72|15866.72|10
1648333820000|2022-03-26 22:30:20|15986.88|15866.88|15986.27|15866.27|15987.14|15867.14|15986.24|15866.24|10
1648333830000|2022-03-26 22:30:30|15986.28|15866.28|15986.64|15866.64|15986.73|15866.73|15986.28|15866.28|7
1648333840000|2022-03-26 22:30:40|15986.48|15866.48|15984.66|15864.66|15986.48|15866.48|15984.66|15864.66|9
1648333850000|2022-03-26 22:30:50|15984.41|15864.41|15983.46|15863.46|15984.41|15864.41|15983.46|15863.46|9
1648333860000|2022-03-26 22:31:00|15983.62|15863.62|15982.64|15862.64|15983.62|15863.62|15982.5|15862.5|10
1648333870000|2022-03-26 22:31:10|15982.27|15862.27|15979.78|15859.78|15982.27|15862.27|15979.78|15859.78|10
1648333880000|2022-03-26 22:31:20|15980.06|15860.06|15979.58|15859.58|15980.28|15860.28|15979.58|15859.58|7
1648333890000|2022-03-26 22:31:30|15980.63|15860.63|15978.83|15858.83|15980.78|15860.78|15978.82|15858.82|9
1648333900000|2022-03-26 22:31:40|15978.91|15858.91|15979.17|15859.17|15979.23|15859.23|15978.91|15858.91|10
1648333910000|2022-03-26 22:31:50|15978.85|15858.85|15977.53|15857.53|15978.85|15858.85|15977.53|15857.53|10
1648333920000|2022-03-26 22:32:00|15977.42|15857.42|15977.31|15857.31|15977.42|15857.42|15976.89|15856.89|9
1648333930000|2022-03-26 22:32:10|15977.67|15857.67|15980.67|15860.67|15980.67|15860.67|15977.67|15857.67|10
1648333940000|2022-03-26 22:32:20|15981.42|15861.42|15982.03|15862.03|15982.14|15862.14|15981.42|15861.42|9
1648333950000|2022-03-26 22:32:30|15982.05|15862.05|15980.57|15860.57|15982.14|15862.14|15980.57|15860.57|10
1648333960000|2022-03-26 22:32:40|15980.48|15860.48|15979.15|15859.15|15980.48|15860.48|15979.06|15859.06|7
1648333970000|2022-03-26 22:32:50|15979.34|15859.34|15979.98|15859.98|15979.98|15859.98|15979.31|15859.31|10
1648333980000|2022-03-26 22:33:00|15979.96|15859.96|15979.46|15859.46|15979.96|15859.96|15979.46|15859.46|10
1648333990000|2022-03-26 22:33:10|15979.48|15859.48|15980.56|15860.56|15980.56|15860.56|15979.3|15859.3|9
1648334000000|2022-03-26 22:33:20|15981.08|15861.08|15982.18|15862.18|15982.18|15862.18|15981.08|15861.08|9
1648334010000|2022-03-26 22:33:30|15982.48|15862.48|15983.68|15863.68|15983.97|15863.97|15982.48|15862.48|10
1648334020000|2022-03-26 22:33:40|15983.39|15863.39|15982.99|15862.99|15983.39|15863.39|15982.99|15862.99|10
1648334030000|2022-03-26 22:33:50|15982.89|15862.89|15982.9|15862.9|15983.08|15863.08|15982.77|15862.77|10
1648334040000|2022-03-26 22:34:00|15983.2|15863.2|15984.34|15864.34|15984.34|15864.34|15983.2|15863.2|9
1648334050000|2022-03-26 22:34:10|15984.35|15864.35|15984.23|15864.23|15984.75|15864.75|15984.16|15864.16|9
1648334060000|2022-03-26 22:34:20|15984.16|15864.16|15979.88|15859.88|15984.2|15864.2|15979.88|15859.88|10
1648334070000|2022-03-26 22:34:30|15979.8|15859.8|15979.71|15859.71|15979.8|15859.8|15979.2|15859.2|10
1648334080000|2022-03-26 22:34:40|15979.96|15859.96|15979.4|15859.4|15980.05|15860.05|15979.38|15859.38|10
1648334090000|2022-03-26 22:34:50|15979.56|15859.56|15980.71|15860.71|15981.3|15861.3|15979.55|15859.55|10
1648334100000|2022-03-26 22:35:00|15980.38|15860.38|15979.74|15859.74|15980.43|15860.43|15979.6|15859.6|9
1648334110000|2022-03-26 22:35:10|15979.39|15859.39|15978.53|15858.53|15979.39|15859.39|15978.53|15858.53|9
1648334120000|2022-03-26 22:35:20|15978.37|15858.37|15978.41|15858.41|15978.6|15858.6|15977.71|15857.71|8
1648334130000|2022-03-26 22:35:30|15978.17|15858.17|15976.93|15856.93|15978.17|15858.17|15976.92|15856.92|10
1648334140000|2022-03-26 22:35:40|15976.88|15856.88|15976.98|15856.98|15977.11|15857.11|15975.67|15855.67|10
1648334150000|2022-03-26 22:35:50|15977.13|15857.13|15977.6|15857.6|15978.19|15858.19|15977.13|15857.13|10
1648334160000|2022-03-26 22:36:00|15977.78|15857.78|15979.05|15859.05|15979.05|15859.05|15977.78|15857.78|9
1648334170000|2022-03-26 22:36:10|15979.16|15859.16|15978.47|15858.47|15979.17|15859.17|15978.47|15858.47|9
1648334180000|2022-03-26 22:36:20|15978.3|15858.3|15977.82|15857.82|15978.35|15858.35|15977.76|15857.76|10
1648334190000|2022-03-26 22:36:30|15976.64|15856.64|15975.69|15855.69|15977.57|15857.57|15975.69|15855.69|10
1648334200000|2022-03-26 22:36:40|15975.68|15855.68|15975.81|15855.81|15977.38|15857.38|15975.68|15855.68|10
1648334210000|2022-03-26 22:36:50|15975.43|15855.43|15974.13|15854.13|15975.43|15855.43|15974.13|15854.13|10
1648334220000|2022-03-26 22:37:00|15973.81|15853.81|15973.41|15853.41|15973.81|15853.81|15973.41|15853.41|9
1648334230000|2022-03-26 22:37:10|15972.74|15852.74|15972.06|15852.06|15972.92|15852.92|15972.06|15852.06|10
1648334240000|2022-03-26 22:37:20|15972.19|15852.19|15972.11|15852.11|15972.19|15852.19|15971.85|15851.85|10
1648334250000|2022-03-26 22:37:30|15972.07|15852.07|15971.28|15851.28|15972.34|15852.34|15971.28|15851.28|10
1648334260000|2022-03-26 22:37:40|15971.27|15851.27|15968.63|15848.63|15971.27|15851.27|15968.63|15848.63|10
1648334270000|2022-03-26 22:37:50|15968.5|15848.5|15968.19|15848.19|15968.5|15848.5|15968.19|15848.19|9
1648334280000|2022-03-26 22:38:00|15967.79|15847.79|15966.41|15846.41|15967.89|15847.89|15966.41|15846.41|9
1648334290000|2022-03-26 22:38:10|15966.45|15846.45|15966.3|15846.3|15966.45|15846.45|15966.13|15846.13|8
1648334300000|2022-03-26 22:38:20|15966.43|15846.43|15966.18|15846.18|15966.49|15846.49|15966.18|15846.18|9
1648334310000|2022-03-26 22:38:30|15965.92|15845.92|15966.09|15846.09|15966.09|15846.09|15965.77|15845.77|10
1648334320000|2022-03-26 22:38:40|15966.22|15846.22|15966.57|15846.57|15966.57|15846.57|15966.14|15846.14|7
1648334330000|2022-03-26 22:38:50|15966.44|15846.44|15967.45|15847.45|15967.45|15847.45|15966.44|15846.44|9
1648334340000|2022-03-26 22:39:00|15967.5|15847.5|15968.34|15848.34|15968.34|15848.34|15967.5|15847.5|10
1648334350000|2022-03-26 22:39:10|15968.44|15848.44|15968.09|15848.09|15968.7|15848.7|15968.09|15848.09|10
1648334360000|2022-03-26 22:39:20|15968.45|15848.45|15966.95|15846.95|15968.45|15848.45|15966.82|15846.82|10
1648334370000|2022-03-26 22:39:30|15966.79|15846.79|15968.51|15848.51|15968.52|15848.52|15966.76|15846.76|9
1648334380000|2022-03-26 22:39:40|15968.29|15848.29|15964.24|15844.24|15968.29|15848.29|15964.24|15844.24|10
1648334390000|2022-03-26 22:39:50|15964.05|15844.05|15962.8|15842.8|15964.05|15844.05|15962.8|15842.8|9
1648334400000|2022-03-26 22:40:00|15962.84|15842.84|15965.15|15845.15|15965.15|15845.15|15962.71|15842.71|10
1648334410000|2022-03-26 22:40:10|15965.4|15845.4|15963.45|15843.45|15965.53|15845.53|15963.35|15843.35|10
1648334420000|2022-03-26 22:40:20|15963.43|15843.43|15965.76|15845.76|15965.76|15845.76|15963.43|15843.43|9
1648334430000|2022-03-26 22:40:30|15965.86|15845.86|15966.39|15846.39|15966.44|15846.44|15965.42|15845.42|10
1648334440000|2022-03-26 22:40:40|15966.19|15846.19|15969.16|15849.16|15969.16|15849.16|15966.19|15846.19|10
1648334450000|2022-03-26 22:40:50|15969.13|15849.13|15969.54|15849.54|15970.38|15850.38|15969.13|15849.13|10
1648334460000|2022-03-26 22:41:00|15969.63|15849.63|15969.07|15849.07|15969.79|15849.79|15969.07|15849.07|10
1648334470000|2022-03-26 22:41:10|15969.05|15849.05|15968.87|15848.87|15969.25|15849.25|15968.87|15848.87|9
1648334480000|2022-03-26 22:41:20|15968.98|15848.98|15968.95|15848.95|15968.98|15848.98|15968.55|15848.55|9
1648334490000|2022-03-26 22:41:30|15968.78|15848.78|15968.74|15848.74|15968.83|15848.83|15968.69|15848.69|8
1648334500000|2022-03-26 22:41:40|15967.72|15847.72|15967.25|15847.25|15967.72|15847.72|15967.02|15847.02|10
1648334510000|2022-03-26 22:41:50|15967.29|15847.29|15967.99|15847.99|15967.99|15847.99|15967.29|15847.29|9
1648334520000|2022-03-26 22:42:00|15968.2|15848.2|15969.47|15849.47|15969.47|15849.47|15968.19|15848.19|10
1648334530000|2022-03-26 22:42:10|15969.46|15849.46|15968.52|15848.52|15969.46|15849.46|15968.52|15848.52|8
1648334540000|2022-03-26 22:42:20|15969.55|15849.55|15970.3|15850.3|15970.34|15850.34|15969.55|15849.55|10
1648334550000|2022-03-26 22:42:30|15970.09|15850.09|15970.47|15850.47|15970.47|15850.47|15970.05|15850.05|9
1648334560000|2022-03-26 22:42:40|15970.45|15850.45|15970.19|15850.19|15970.51|15850.51|15970.19|15850.19|6
1648334570000|2022-03-26 22:42:50|15969.97|15849.97|15969.77|15849.77|15969.97|15849.97|15969.74|15849.74|7
1648334580000|2022-03-26 22:43:00|15969.67|15849.67|15967.99|15847.99|15969.67|15849.67|15967.93|15847.93|10
1648334590000|2022-03-26 22:43:10|15967.72|15847.72|15967.31|15847.31|15967.87|15847.87|15967.14|15847.14|10
1648334600000|2022-03-26 22:43:20|15967.22|15847.22|15968.33|15848.33|15968.33|15848.33|15967.1|15847.1|9
1648334610000|2022-03-26 22:43:30|15967.37|15847.37|15966.62|15846.62|15967.37|15847.37|15966.18|15846.18|9
1648334620000|2022-03-26 22:43:40|15966.6|15846.6|15967.1|15847.1|15967.1|15847.1|15966.6|15846.6|10
1648334630000|2022-03-26 22:43:50|15967.09|15847.09|15966.51|15846.51|15967.09|15847.09|15966.32|15846.32|7
1648334640000|2022-03-26 22:44:00|15966.36|15846.36|15966.05|15846.05|15966.44|15846.44|15965.97|15845.97|8
1648334650000|2022-03-26 22:44:10|15966.06|15846.06|15965.28|15845.28|15966.06|15846.06|15965.28|15845.28|3
1648334660000|2022-03-26 22:44:20|15965.42|15845.42|15965.54|15845.54|15965.64|15845.64|15965.35|15845.35|8
1648334670000|2022-03-26 22:44:30|15965.47|15845.47|15965.46|15845.46|15965.47|15845.47|15965.18|15845.18|9
1648334680000|2022-03-26 22:44:40|15965.48|15845.48|15965.11|15845.11|15965.48|15845.48|15965.07|15845.07|10
1648334690000|2022-03-26 22:44:50|15965.86|15845.86|15965.82|15845.82|15965.88|15845.88|15965.76|15845.76|8
1648334700000|2022-03-26 22:45:00|15965.86|15845.86|15965.35|15845.35|15965.9|15845.9|15965.13|15845.13|9
1648334710000|2022-03-26 22:45:10|15965.38|15845.38|15965.97|15845.97|15966.02|15846.02|15965.38|15845.38|9
1648334720000|2022-03-26 22:45:20|15965.86|15845.86|15965.44|15845.44|15965.88|15845.88|15965.44|15845.44|9
1648334730000|2022-03-26 22:45:30|15965.52|15845.52|15965.74|15845.74|15965.74|15845.74|15965.52|15845.52|10
1648334740000|2022-03-26 22:45:40|15966.16|15846.16|15968.86|15848.86|15968.97|15848.97|15966.16|15846.16|9
1648334750000|2022-03-26 22:45:50|15968.72|15848.72|15969.98|15849.98|15970.15|15850.15|15968.29|15848.29|10
1648334760000|2022-03-26 22:46:00|15970.25|15850.25|15970.8|15850.8|15970.8|15850.8|15970.25|15850.25|9
1648334770000|2022-03-26 22:46:10|15970.72|15850.72|15971.01|15851.01|15971.15|15851.15|15970.72|15850.72|10
1648334780000|2022-03-26 22:46:20|15970.73|15850.73|15968.99|15848.99|15970.98|15850.98|15968.99|15848.99|10
1648334790000|2022-03-26 22:46:30|15968.47|15848.47|15967.45|15847.45|15969.22|15849.22|15967.45|15847.45|10
1648334800000|2022-03-26 22:46:40|15967.28|15847.28|15965.49|15845.49|15967.28|15847.28|15965.49|15845.49|10
1648334810000|2022-03-26 22:46:50|15965.6|15845.6|15965.34|15845.34|15965.73|15845.73|15965.34|15845.34|10
1648334820000|2022-03-26 22:47:00|15965.36|15845.36|15963.24|15843.24|15965.36|15845.36|15963.24|15843.24|10
1648334830000|2022-03-26 22:47:10|15963.2|15843.2|15962.51|15842.51|15963.2|15843.2|15962.41|15842.41|9
1648334840000|2022-03-26 22:47:20|15962.52|15842.52|15961.57|15841.57|15962.76|15842.76|15961.57|15841.57|7
1648334850000|2022-03-26 22:47:30|15961.71|15841.71|15961.22|15841.22|15961.71|15841.71|15961.21|15841.21|6
1648334860000|2022-03-26 22:47:40|15961.2|15841.2|15962.22|15842.22|15962.34|15842.34|15961.2|15841.2|9
1648334870000|2022-03-26 22:47:50|15961.78|15841.78|15961.54|15841.54|15961.78|15841.78|15961.54|15841.54|10
1648334880000|2022-03-26 22:48:00|15961.39|15841.39|15961.3|15841.3|15961.39|15841.39|15961.16|15841.16|8
1648334890000|2022-03-26 22:48:10|15961.47|15841.47|15961.38|15841.38|15961.5|15841.5|15961.03|15841.03|9
1648334900000|2022-03-26 22:48:20|15961.4|15841.4|15963.28|15843.28|15963.28|15843.28|15961.39|15841.39|9
1648334910000|2022-03-26 22:48:30|15962.27|15842.27|15961.24|15841.24|15962.27|15842.27|15961.24|15841.24|9
1648334920000|2022-03-26 22:48:40|15961.91|15841.91|15962|15842|15962.88|15842.88|15961.41|15841.41|9
1648334930000|2022-03-26 22:48:50|15962.16|15842.16|15962.66|15842.66|15962.66|15842.66|15962.16|15842.16|10
1648334940000|2022-03-26 22:49:00|15962.67|15842.67|15962.45|15842.45|15962.83|15842.83|15962|15842|9
1648334950000|2022-03-26 22:49:10|15962.56|15842.56|15963.67|15843.67|15964.49|15844.49|15962.56|15842.56|10
1648334960000|2022-03-26 22:49:20|15963.79|15843.79|15964.69|15844.69|15964.69|15844.69|15963.79|15843.79|10
1648334970000|2022-03-26 22:49:30|15964.79|15844.79|15965.37|15845.37|15965.37|15845.37|15964.79|15844.79|8
1648334980000|2022-03-26 22:49:40|15966.36|15846.36|15967.5|15847.5|15967.5|15847.5|15966.36|15846.36|9
1648334990000|2022-03-26 22:49:50|15967.48|15847.48|15967.63|15847.63|15967.79|15847.79|15967.48|15847.48|9
1648335000000|2022-03-26 22:50:00|15967.6|15847.6|15965.44|15845.44|15967.6|15847.6|15965.44|15845.44|9
1648335010000|2022-03-26 22:50:10|15965.2|15845.2|15963.55|15843.55|15965.2|15845.2|15963.53|15843.53|9
1648335020000|2022-03-26 22:50:20|15963.45|15843.45|15961.66|15841.66|15963.46|15843.46|15961.66|15841.66|10
1648335030000|2022-03-26 22:50:30|15962.02|15842.02|15962.57|15842.57|15962.57|15842.57|15961.95|15841.95|10
1648335040000|2022-03-26 22:50:40|15962.85|15842.85|15962.64|15842.64|15963.09|15843.09|15962.62|15842.62|10
1648335050000|2022-03-26 22:50:50|15962.28|15842.28|15961.55|15841.55|15962.28|15842.28|15961.44|15841.44|8
1648335060000|2022-03-26 22:51:00|15961.47|15841.47|15961.72|15841.72|15961.72|15841.72|15960.61|15840.61|7
1648335070000|2022-03-26 22:51:10|15961.68|15841.68|15958.93|15838.93|15961.71|15841.71|15958.93|15838.93|10
1648335080000|2022-03-26 22:51:20|15959.02|15839.02|15959.07|15839.07|15959.28|15839.28|15959.02|15839.02|9
1648335090000|2022-03-26 22:51:30|15958.96|15838.96|15958.71|15838.71|15959.07|15839.07|15958.65|15838.65|6
1648335100000|2022-03-26 22:51:40|15958.88|15838.88|15957.93|15837.93|15958.88|15838.88|15957.93|15837.93|8
1648335110000|2022-03-26 22:51:50|15957.72|15837.72|15955.86|15835.86|15957.72|15837.72|15955.76|15835.76|10
1648335120000|2022-03-26 22:52:00|15955.91|15835.91|15956.55|15836.55|15956.55|15836.55|15955.91|15835.91|8
1648335130000|2022-03-26 22:52:10|15956.02|15836.02|15956.78|15836.78|15956.78|15836.78|15956.02|15836.02|7
1648335140000|2022-03-26 22:52:20|15956.68|15836.68|15957.88|15837.88|15957.88|15837.88|15956.68|15836.68|9
1648335150000|2022-03-26 22:52:30|15957.99|15837.99|15958.37|15838.37|15958.51|15838.51|15957.99|15837.99|10
1648335160000|2022-03-26 22:52:40|15958.24|15838.24|15956.73|15836.73|15958.34|15838.34|15956.73|15836.73|10
1648335170000|2022-03-26 22:52:50|15956.66|15836.66|15956.65|15836.65|15956.69|15836.69|15956.44|15836.44|7
1648335180000|2022-03-26 22:53:00|15956.7|15836.7|15956.74|15836.74|15957.02|15837.02|15956.62|15836.62|7
1648335190000|2022-03-26 22:53:10|15956.89|15836.89|15957.27|15837.27|15957.27|15837.27|15956.85|15836.85|9
1648335200000|2022-03-26 22:53:20|15957.38|15837.38|15957.58|15837.58|15957.84|15837.84|15957.2|15837.2|10
1648335210000|2022-03-26 22:53:30|15957.6|15837.6|15957.48|15837.48|15957.94|15837.94|15957.43|15837.43|9
1648335220000|2022-03-26 22:53:40|15957.34|15837.34|15957.56|15837.56|15957.56|15837.56|15957.34|15837.34|9
1648335230000|2022-03-26 22:53:50|15957.59|15837.59|15958.18|15838.18|15958.18|15838.18|15957.07|15837.07|8
1648335240000|2022-03-26 22:54:00|15958.05|15838.05|15958.08|15838.08|15958.15|15838.15|15957.86|15837.86|7
1648335250000|2022-03-26 22:54:10|15958.2|15838.2|15958.55|15838.55|15958.55|15838.55|15958.09|15838.09|9
1648335260000|2022-03-26 22:54:20|15958.59|15838.59|15958.73|15838.73|15958.75|15838.75|15958.57|15838.57|9
1648335270000|2022-03-26 22:54:30|15958.77|15838.77|15958.7|15838.7|15959.08|15839.08|15958.6|15838.6|10
1648335280000|2022-03-26 22:54:40|15958.64|15838.64|15956.97|15836.97|15958.64|15838.64|15956.8|15836.8|10
1648335290000|2022-03-26 22:54:50|15956.98|15836.98|15958.2|15838.2|15958.49|15838.49|15956.98|15836.98|10
1648335300000|2022-03-26 22:55:00|15956.93|15836.93|15955.16|15835.16|15956.93|15836.93|15955.16|15835.16|10
1648335310000|2022-03-26 22:55:10|15955.13|15835.13|15956.35|15836.35|15956.38|15836.38|15955.13|15835.13|9
1648335320000|2022-03-26 22:55:20|15956.15|15836.15|15956.66|15836.66|15956.66|15836.66|15955.79|15835.79|10
1648335330000|2022-03-26 22:55:30|15956.77|15836.77|15957.31|15837.31|15957.48|15837.48|15956.7|15836.7|9
1648335340000|2022-03-26 22:55:40|15957.35|15837.35|15956.63|15836.63|15957.35|15837.35|15956.63|15836.63|7
1648335350000|2022-03-26 22:55:50|15956.59|15836.59|15956.16|15836.16|15956.59|15836.59|15956.13|15836.13|6
1648335360000|2022-03-26 22:56:00|15957.15|15837.15|15958.11|15838.11|15958.11|15838.11|15957.15|15837.15|8
1648335370000|2022-03-26 22:56:10|15958|15838|15957.97|15837.97|15958.22|15838.22|15957.94|15837.94|7
1648335380000|2022-03-26 22:56:20|15958.36|15838.36|15958.57|15838.57|15958.57|15838.57|15958.2|15838.2|6
1648335390000|2022-03-26 22:56:30|15958.55|15838.55|15958.59|15838.59|15958.6|15838.6|15958.54|15838.54|4
1648335400000|2022-03-26 22:56:40|15958.61|15838.61|15958.3|15838.3|15958.61|15838.61|15958.28|15838.28|8
1648335410000|2022-03-26 22:56:50|15958.12|15838.12|15957.44|15837.44|15958.12|15838.12|15957.44|15837.44|7
1648335420000|2022-03-26 22:57:00|15957.53|15837.53|15957.57|15837.57|15957.57|15837.57|15957.36|15837.36|8
1648335430000|2022-03-26 22:57:10|15957.56|15837.56|15957.53|15837.53|15957.59|15837.59|15957.35|15837.35|8
1648335440000|2022-03-26 22:57:20|15957.67|15837.67|15957.81|15837.81|15958.02|15838.02|15957.67|15837.67|9
1648335450000|2022-03-26 22:57:30|15957.85|15837.85|15957.57|15837.57|15957.85|15837.85|15957.57|15837.57|7
1648335460000|2022-03-26 22:57:40|15957.7|15837.7|15956.27|15836.27|15957.7|15837.7|15956.27|15836.27|7
1648335470000|2022-03-26 22:57:50|15956.12|15836.12|15956.94|15836.94|15957.07|15837.07|15955.97|15835.97|7
1648335480000|2022-03-26 22:58:00|15957.82|15837.82|15958.59|15838.59|15958.89|15838.89|15957.82|15837.82|10
1648335490000|2022-03-26 22:58:10|15958.65|15838.65|15958.34|15838.34|15958.73|15838.73|15958.34|15838.34|7
1648335500000|2022-03-26 22:58:20|15958.04|15838.04|15957.43|15837.43|15958.04|15838.04|15957.32|15837.32|8
1648335510000|2022-03-26 22:58:30|15957.3|15837.3|15957|15837|15957.3|15837.3|15956.77|15836.77|9
1648335520000|2022-03-26 22:58:40|15956.86|15836.86|15956.81|15836.81|15957.26|15837.26|15956.67|15836.67|8
1648335530000|2022-03-26 22:58:50|15956.95|15836.95|15956.4|15836.4|15956.95|15836.95|15956.4|15836.4|8
1648335540000|2022-03-26 22:59:00|15956.32|15836.32|15955.89|15835.89|15956.51|15836.51|15955.82|15835.82|9
1648335550000|2022-03-26 22:59:10|15955.22|15835.22|15953.28|15833.28|15955.22|15835.22|15953.28|15833.28|10
1648335560000|2022-03-26 22:59:20|15953.38|15833.38|15952.03|15832.03|15953.44|15833.44|15952.03|15832.03|10
1648335570000|2022-03-26 22:59:30|15951.79|15831.79|15950.57|15830.57|15951.84|15831.84|15950.52|15830.52|9
1648335580000|2022-03-26 22:59:40|15950.85|15830.85|15950.57|15830.57|15950.85|15830.85|15950.51|15830.51|9
1648335590000|2022-03-26 22:59:50|15950.53|15830.53|15949.96|15829.96|15950.68|15830.68|15949.96|15829.96|7
1648335600000|2022-03-26 23:00:00|15949.67|15829.67|15949.54|15829.54|15950.06|15830.06|15949.1|15829.1|10
1648335610000|2022-03-26 23:00:10|15949.68|15829.68|15949.46|15829.46|15949.86|15829.86|15949.12|15829.12|9
1648335620000|2022-03-26 23:00:20|15949.31|15829.31|15947.76|15827.76|15949.57|15829.57|15947.76|15827.76|10
1648335630000|2022-03-26 23:00:30|15947.85|15827.85|15947.75|15827.75|15947.91|15827.91|15947.67|15827.67|10
1648335640000|2022-03-26 23:00:40|15947.8|15827.8|15948.33|15828.33|15948.33|15828.33|15947.46|15827.46|10
1648335650000|2022-03-26 23:00:50|15948.45|15828.45|15948.03|15828.03|15948.7|15828.7|15948.03|15828.03|9
1648335660000|2022-03-26 23:01:00|15947.94|15827.94|15948.12|15828.12|15948.33|15828.33|15947.39|15827.39|10
1648335670000|2022-03-26 23:01:10|15948.27|15828.27|15947.44|15827.44|15948.27|15828.27|15947.44|15827.44|7
1648335680000|2022-03-26 23:01:20|15947.42|15827.42|15948.4|15828.4|15948.4|15828.4|15947.42|15827.42|9
1648335690000|2022-03-26 23:01:30|15948.45|15828.45|15948.76|15828.76|15948.76|15828.76|15948.34|15828.34|9
1648335700000|2022-03-26 23:01:40|15948.96|15828.96|15950.13|15830.13|15950.14|15830.14|15948.96|15828.96|10
1648335710000|2022-03-26 23:01:50|15950.38|15830.38|15952.48|15832.48|15952.48|15832.48|15950.28|15830.28|9
1648335720000|2022-03-26 23:02:00|15952.69|15832.69|15954.23|15834.23|15954.23|15834.23|15952.67|15832.67|10
1648335730000|2022-03-26 23:02:10|15954.44|15834.44|15954.67|15834.67|15954.67|15834.67|15954.36|15834.36|10
1648335740000|2022-03-26 23:02:20|15954.6|15834.6|15955.09|15835.09|15955.35|15835.35|15954.6|15834.6|9
1648335750000|2022-03-26 23:02:30|15954.73|15834.73|15956.1|15836.1|15956.18|15836.18|15954.7|15834.7|9
1648335760000|2022-03-26 23:02:40|15956.37|15836.37|15958.72|15838.72|15958.94|15838.94|15956.37|15836.37|9
1648335770000|2022-03-26 23:02:50|15958.77|15838.77|15959.8|15839.8|15959.94|15839.94|15958.77|15838.77|10
1648335780000|2022-03-26 23:03:00|15959.97|15839.97|15960.89|15840.89|15960.89|15840.89|15959.75|15839.75|8
1648335790000|2022-03-26 23:03:10|15960.91|15840.91|15964.02|15844.02|15964.02|15844.02|15960.85|15840.85|9
1648335800000|2022-03-26 23:03:20|15964.08|15844.08|15965.89|15845.89|15966.11|15846.11|15964.08|15844.08|10
1648335810000|2022-03-26 23:03:30|15965.87|15845.87|15965.05|15845.05|15965.87|15845.87|15964.57|15844.57|10
1648335820000|2022-03-26 23:03:40|15965.03|15845.03|15967.52|15847.52|15967.52|15847.52|15965.03|15845.03|8
1648335830000|2022-03-26 23:03:50|15967.42|15847.42|15965.4|15845.4|15967.42|15847.42|15965.29|15845.29|9
1648335840000|2022-03-26 23:04:00|15965.48|15845.48|15965.71|15845.71|15966.16|15846.16|15965.48|15845.48|10
1648335850000|2022-03-26 23:04:10|15965.77|15845.77|15965.72|15845.72|15966|15846|15965.16|15845.16|10
1648335860000|2022-03-26 23:04:20|15965.35|15845.35|15965.27|15845.27|15965.35|15845.35|15964.95|15844.95|9
1648335870000|2022-03-26 23:04:30|15965.1|15845.1|15965.87|15845.87|15965.87|15845.87|15965.1|15845.1|9
1648335880000|2022-03-26 23:04:40|15965.08|15845.08|15965.42|15845.42|15965.42|15845.42|15964.68|15844.68|9
1648335890000|2022-03-26 23:04:50|15965.36|15845.36|15965.79|15845.79|15965.79|15845.79|15965.07|15845.07|8
1648335900000|2022-03-26 23:05:00|15965.74|15845.74|15966.6|15846.6|15966.67|15846.67|15965.74|15845.74|10
1648335910000|2022-03-26 23:05:10|15966.89|15846.89|15970.31|15850.31|15970.31|15850.31|15966.89|15846.89|9
1648335920000|2022-03-26 23:05:20|15970.24|15850.24|15968.92|15848.92|15970.68|15850.68|15968.92|15848.92|10
1648335930000|2022-03-26 23:05:30|15968.87|15848.87|15969.91|15849.91|15970.24|15850.24|15968.87|15848.87|9
1648335940000|2022-03-26 23:05:40|15969.9|15849.9|15971.49|15851.49|15971.49|15851.49|15969.9|15849.9|8
1648335950000|2022-03-26 23:05:50|15971.53|15851.53|15971.94|15851.94|15972.01|15852.01|15971.34|15851.34|8
1648335960000|2022-03-26 23:06:00|15972.27|15852.27|15974.94|15854.94|15974.94|15854.94|15972.26|15852.26|10
1648335970000|2022-03-26 23:06:10|15974.08|15854.08|15976.23|15856.23|15976.23|15856.23|15974.08|15854.08|10
1648335980000|2022-03-26 23:06:20|15976.28|15856.28|15976.96|15856.96|15977.62|15857.62|15975.97|15855.97|10
1648335990000|2022-03-26 23:06:30|15976.92|15856.92|15976.99|15856.99|15977.19|15857.19|15976.92|15856.92|8
1648336000000|2022-03-26 23:06:40|15976.1|15856.1|15975.02|15855.02|15976.41|15856.41|15975.02|15855.02|10
1648336010000|2022-03-26 23:06:50|15974.65|15854.65|15973.17|15853.17|15974.65|15854.65|15973.16|15853.16|9
1648336020000|2022-03-26 23:07:00|15972.98|15852.98|15972.16|15852.16|15973.05|15853.05|15972.16|15852.16|9
1648336030000|2022-03-26 23:07:10|15972.02|15852.02|15970.12|15850.12|15972.02|15852.02|15970.12|15850.12|10
1648336040000|2022-03-26 23:07:20|15970.14|15850.14|15966.29|15846.29|15970.14|15850.14|15966.29|15846.29|10
1648336050000|2022-03-26 23:07:30|15966.2|15846.2|15961.32|15841.32|15966.2|15846.2|15961.27|15841.27|10
1648336060000|2022-03-26 23:07:40|15960.07|15840.07|15961.83|15841.83|15961.83|15841.83|15959.91|15839.91|10
1648336070000|2022-03-26 23:07:50|15961.86|15841.86|15961.54|15841.54|15962.12|15842.12|15961.54|15841.54|8
1648336080000|2022-03-26 23:08:00|15961.01|15841.01|15960.39|15840.39|15961.01|15841.01|15960.18|15840.18|9
1648336090000|2022-03-26 23:08:10|15960.44|15840.44|15961.21|15841.21|15961.21|15841.21|15960.44|15840.44|10
1648336100000|2022-03-26 23:08:20|15960.97|15840.97|15961.38|15841.38|15961.38|15841.38|15960.97|15840.97|10
1648336110000|2022-03-26 23:08:30|15961.52|15841.52|15964.05|15844.05|15964.05|15844.05|15961.52|15841.52|9
1648336120000|2022-03-26 23:08:40|15964.48|15844.48|15964.07|15844.07|15964.83|15844.83|15963.74|15843.74|9
1648336130000|2022-03-26 23:08:50|15964.91|15844.91|15964.29|15844.29|15964.91|15844.91|15964.17|15844.17|8
1648336140000|2022-03-26 23:09:00|15964.08|15844.08|15964.65|15844.65|15964.65|15844.65|15963.71|15843.71|9
1648336150000|2022-03-26 23:09:10|15964.57|15844.57|15964.41|15844.41|15964.76|15844.76|15964.41|15844.41|7
1648336160000|2022-03-26 23:09:20|15964.43|15844.43|15964.23|15844.23|15964.66|15844.66|15964.23|15844.23|9
1648336170000|2022-03-26 23:09:30|15964.3|15844.3|15964.61|15844.61|15964.66|15844.66|15964.07|15844.07|10
1648336180000|2022-03-26 23:09:40|15964.62|15844.62|15966.37|15846.37|15966.37|15846.37|15964.54|15844.54|10
1648336190000|2022-03-26 23:09:50|15966.36|15846.36|15965.97|15845.97|15966.42|15846.42|15965.97|15845.97|8
1648336200000|2022-03-26 23:10:00|15965.82|15845.82|15963.97|15843.97|15965.82|15845.82|15963.97|15843.97|8
1648336210000|2022-03-26 23:10:10|15963.84|15843.84|15962.75|15842.75|15963.84|15843.84|15962.69|15842.69|10
1648336220000|2022-03-26 23:10:20|15962.82|15842.82|15963.61|15843.61|15963.67|15843.67|15962.82|15842.82|10
1648336230000|2022-03-26 23:10:30|15963.62|15843.62|15963.72|15843.72|15963.78|15843.78|15963.51|15843.51|9
1648336240000|2022-03-26 23:10:40|15963.88|15843.88|15964.72|15844.72|15964.72|15844.72|15963.84|15843.84|9
1648336250000|2022-03-26 23:10:50|15964.7|15844.7|15966.05|15846.05|15966.05|15846.05|15964.7|15844.7|10
1648336260000|2022-03-26 23:11:00|15966.17|15846.17|15968.13|15848.13|15968.22|15848.22|15965.91|15845.91|10
1648336270000|2022-03-26 23:11:10|15968.12|15848.12|15969.35|15849.35|15969.35|15849.35|15968.08|15848.08|7
1648336280000|2022-03-26 23:11:20|15969.44|15849.44|15969.42|15849.42|15969.73|15849.73|15969.42|15849.42|10
1648336290000|2022-03-26 23:11:30|15968.19|15848.19|15966.92|15846.92|15968.19|15848.19|15966.92|15846.92|9
1648336300000|2022-03-26 23:11:40|15966.98|15846.98|15964.94|15844.94|15966.98|15846.98|15964.83|15844.83|9
1648336310000|2022-03-26 23:11:50|15964.93|15844.93|15964.41|15844.41|15964.93|15844.93|15964.35|15844.35|8
1648336320000|2022-03-26 23:12:00|15964.42|15844.42|15963.69|15843.69|15965.06|15845.06|15963.64|15843.64|10
1648336330000|2022-03-26 23:12:10|15963.65|15843.65|15963.74|15843.74|15964.36|15844.36|15963.65|15843.65|7
1648336340000|2022-03-26 23:12:20|15964.22|15844.22|15963.94|15843.94|15964.31|15844.31|15963.74|15843.74|7
1648336350000|2022-03-26 23:12:30|15963.69|15843.69|15961.85|15841.85|15963.69|15843.69|15961.85|15841.85|9
1648336360000|2022-03-26 23:12:40|15961.75|15841.75|15963.27|15843.27|15963.27|15843.27|15961.44|15841.44|10
1648336370000|2022-03-26 23:12:50|15963.28|15843.28|15964.78|15844.78|15964.81|15844.81|15963.28|15843.28|10
1648336380000|2022-03-26 23:13:00|15964.8|15844.8|15966.89|15846.89|15966.89|15846.89|15964.79|15844.79|10
1648336390000|2022-03-26 23:13:10|15967.36|15847.36|15968.43|15848.43|15968.65|15848.65|15967.36|15847.36|10
1648336400000|2022-03-26 23:13:20|15968.54|15848.54|15966.83|15846.83|15968.62|15848.62|15966.83|15846.83|9
1648336410000|2022-03-26 23:13:30|15966.92|15846.92|15965.73|15845.73|15966.92|15846.92|15965.73|15845.73|10
1648336420000|2022-03-26 23:13:40|15965.82|15845.82|15965.54|15845.54|15965.93|15845.93|15965.39|15845.39|10
1648336430000|2022-03-26 23:13:50|15965.49|15845.49|15966.28|15846.28|15966.75|15846.75|15965.49|15845.49|10
1648336440000|2022-03-26 23:14:00|15966.26|15846.26|15965.76|15845.76|15966.26|15846.26|15965.45|15845.45|8
1648336450000|2022-03-26 23:14:10|15965.85|15845.85|15967.29|15847.29|15967.29|15847.29|15965.66|15845.66|10
1648336460000|2022-03-26 23:14:20|15967.67|15847.67|15966.84|15846.84|15968|15848|15966.56|15846.56|10
1648336470000|2022-03-26 23:14:30|15966.68|15846.68|15965.19|15845.19|15966.68|15846.68|15965.19|15845.19|10
1648336480000|2022-03-26 23:14:40|15965.16|15845.16|15965.11|15845.11|15965.2|15845.2|15964.66|15844.66|8
1648336490000|2022-03-26 23:14:50|15965.06|15845.06|15965.46|15845.46|15965.46|15845.46|15964.99|15844.99|10
1648336500000|2022-03-26 23:15:00|15965.7|15845.7|15966.07|15846.07|15966.07|15846.07|15965.16|15845.16|10
1648336510000|2022-03-26 23:15:10|15966.06|15846.06|15968.99|15848.99|15969.02|15849.02|15966.06|15846.06|9
1648336520000|2022-03-26 23:15:20|15970.18|15850.18|15970.58|15850.58|15970.62|15850.62|15969.97|15849.97|9
1648336530000|2022-03-26 23:15:30|15970.61|15850.61|15969.21|15849.21|15970.64|15850.64|15969.21|15849.21|10
1648336540000|2022-03-26 23:15:40|15969.24|15849.24|15971.58|15851.58|15971.58|15851.58|15969.22|15849.22|9
1648336550000|2022-03-26 23:15:50|15971.85|15851.85|15973.48|15853.48|15973.48|15853.48|15971.85|15851.85|9
1648336560000|2022-03-26 23:16:00|15973.95|15853.95|15975.61|15855.61|15975.61|15855.61|15973.84|15853.84|10
1648336570000|2022-03-26 23:16:10|15975.77|15855.77|15979.19|15859.19|15980.12|15860.12|15975.77|15855.77|10
1648336580000|2022-03-26 23:16:20|15979.12|15859.12|15979.54|15859.54|15980.04|15860.04|15979.12|15859.12|10
1648336590000|2022-03-26 23:16:30|15979.38|15859.38|15980.69|15860.69|15980.69|15860.69|15979.13|15859.13|10
1648336600000|2022-03-26 23:16:40|15980.65|15860.65|15981.18|15861.18|15981.21|15861.21|15980.65|15860.65|8
1648336610000|2022-03-26 23:16:50|15981.15|15861.15|15982.09|15862.09|15982.59|15862.59|15980.85|15860.85|10
1648336620000|2022-03-26 23:17:00|15982.29|15862.29|15982.03|15862.03|15982.68|15862.68|15982.02|15862.02|10
1648336630000|2022-03-26 23:17:10|15982.09|15862.09|15983.61|15863.61|15983.68|15863.68|15982.09|15862.09|8
1648336640000|2022-03-26 23:17:20|15983.68|15863.68|15983.64|15863.64|15984.01|15864.01|15983.64|15863.64|10
1648336650000|2022-03-26 23:17:30|15983.54|15863.54|15984.35|15864.35|15984.53|15864.53|15983.53|15863.53|10
1648336660000|2022-03-26 23:17:40|15984.29|15864.29|15984.58|15864.58|15984.61|15864.61|15984.25|15864.25|10
1648336670000|2022-03-26 23:17:50|15984.66|15864.66|15984.93|15864.93|15985.08|15865.08|15984.66|15864.66|10
1648336680000|2022-03-26 23:18:00|15985.04|15865.04|15984.38|15864.38|15985.23|15865.23|15984.38|15864.38|9
1648336690000|2022-03-26 23:18:10|15982.54|15862.54|15981.67|15861.67|15982.78|15862.78|15981.67|15861.67|7
1648336700000|2022-03-26 23:18:20|15981.71|15861.71|15981.18|15861.18|15982.43|15862.43|15981.18|15861.18|10
1648336710000|2022-03-26 23:18:30|15980.98|15860.98|15977.93|15857.93|15980.98|15860.98|15977.93|15857.93|10
1648336720000|2022-03-26 23:18:40|15978.2|15858.2|15976.89|15856.89|15978.2|15858.2|15976.89|15856.89|7
1648336730000|2022-03-26 23:18:50|15977.83|15857.83|15978.42|15858.42|15978.42|15858.42|15977.58|15857.58|9
1648336740000|2022-03-26 23:19:00|15978.2|15858.2|15978.45|15858.45|15978.51|15858.51|15978.17|15858.17|9
1648336750000|2022-03-26 23:19:10|15978.7|15858.7|15981.39|15861.39|15981.39|15861.39|15978.7|15858.7|10
1648336760000|2022-03-26 23:19:20|15980.73|15860.73|15983.08|15863.08|15983.08|15863.08|15980.73|15860.73|9
1648336770000|2022-03-26 23:19:30|15982.94|15862.94|15981.66|15861.66|15982.94|15862.94|15981.49|15861.49|7
1648336780000|2022-03-26 23:19:40|15981.53|15861.53|15982.11|15862.11|15982.11|15862.11|15981.53|15861.53|9
1648336790000|2022-03-26 23:19:50|15982.37|15862.37|15982.95|15862.95|15983.25|15863.25|15982.37|15862.37|9
1648336800000|2022-03-26 23:20:00|15983.25|15863.25|15983.15|15863.15|15983.35|15863.35|15982.91|15862.91|9
1648336810000|2022-03-26 23:20:10|15982.02|15862.02|15982.35|15862.35|15982.35|15862.35|15981.6|15861.6|10
1648336820000|2022-03-26 23:20:20|15982.34|15862.34|15983.71|15863.71|15983.71|15863.71|15982.27|15862.27|9
1648336830000|2022-03-26 23:20:30|15983.6|15863.6|15983.79|15863.79|15983.99|15863.99|15983.35|15863.35|9
1648336840000|2022-03-26 23:20:40|15984.28|15864.28|15985.64|15865.64|15985.64|15865.64|15984.28|15864.28|9
1648336850000|2022-03-26 23:20:50|15985.61|15865.61|15985.84|15865.84|15985.91|15865.91|15985.35|15865.35|8
1648336860000|2022-03-26 23:21:00|15985.78|15865.78|15987.18|15867.18|15987.18|15867.18|15985.78|15865.78|10
1648336870000|2022-03-26 23:21:10|15987.23|15867.23|15988.47|15868.47|15988.47|15868.47|15987.23|15867.23|9
1648336880000|2022-03-26 23:21:20|15988.54|15868.54|15988.8|15868.8|15988.8|15868.8|15988.54|15868.54|8
1648336890000|2022-03-26 23:21:30|15988.78|15868.78|15990.05|15870.05|15990.05|15870.05|15988.77|15868.77|10
1648336900000|2022-03-26 23:21:40|15990.01|15870.01|15991.52|15871.52|15991.52|15871.52|15990.01|15870.01|10
1648336910000|2022-03-26 23:21:50|15991.77|15871.77|15992.81|15872.81|15993.25|15873.25|15991.77|15871.77|10
1648336920000|2022-03-26 23:22:00|15992.93|15872.93|15993.06|15873.06|15993.06|15873.06|15992.67|15872.67|8
1648336930000|2022-03-26 23:22:10|15992.95|15872.95|15993.96|15873.96|15994.32|15874.32|15992.95|15872.95|9
1648336940000|2022-03-26 23:22:20|15994.19|15874.19|15994.07|15874.07|15994.28|15874.28|15993.77|15873.77|10
1648336950000|2022-03-26 23:22:30|15993.77|15873.77|15992.93|15872.93|15994.35|15874.35|15992.93|15872.93|10
1648336960000|2022-03-26 23:22:40|15992.87|15872.87|15992.98|15872.98|15993.11|15873.11|15992.74|15872.74|9
1648336970000|2022-03-26 23:22:50|15992.86|15872.86|15993.88|15873.88|15994.34|15874.34|15992.86|15872.86|9
1648336980000|2022-03-26 23:23:00|15993.77|15873.77|15994.45|15874.45|15994.49|15874.49|15993.29|15873.29|10
1648336990000|2022-03-26 23:23:10|15994.6|15874.6|15994.53|15874.53|15994.88|15874.88|15994.51|15874.51|10
1648337000000|2022-03-26 23:23:20|15994.22|15874.22|15994.83|15874.83|15994.97|15874.97|15994.19|15874.19|10
1648337010000|2022-03-26 23:23:30|15994.62|15874.62|15995.34|15875.34|15995.46|15875.46|15994.59|15874.59|10
1648337020000|2022-03-26 23:23:40|15995.31|15875.31|15995.22|15875.22|15995.44|15875.44|15995.02|15875.02|10
1648337030000|2022-03-26 23:23:50|15995.33|15875.33|15995.59|15875.59|15995.95|15875.95|15995.33|15875.33|9
1648337040000|2022-03-26 23:24:00|15995.54|15875.54|15996.22|15876.22|15996.47|15876.47|15995.54|15875.54|6
1648337050000|2022-03-26 23:24:10|15996.16|15876.16|15996.54|15876.54|15996.62|15876.62|15996.16|15876.16|9
1648337060000|2022-03-26 23:24:20|15996.08|15876.08|15995.48|15875.48|15996.74|15876.74|15995.38|15875.38|9
1648337070000|2022-03-26 23:24:30|15995.31|15875.31|15996.21|15876.21|15996.21|15876.21|15995.31|15875.31|10
1648337080000|2022-03-26 23:24:40|15996.74|15876.74|15997.12|15877.12|15997.18|15877.18|15996.74|15876.74|9
1648337090000|2022-03-26 23:24:50|15997.17|15877.17|15997.31|15877.31|15997.44|15877.44|15997.14|15877.14|7
1648337100000|2022-03-26 23:25:00|15998.09|15878.09|15999.38|15879.38|15999.44|15879.44|15998.09|15878.09|8
1648337110000|2022-03-26 23:25:10|15999.72|15879.72|16002.59|15882.59|16002.59|15882.59|15999.72|15879.72|9
1648337120000|2022-03-26 23:25:20|16002.75|15882.75|16002.08|15882.08|16002.97|15882.97|16002.08|15882.08|10
1648337130000|2022-03-26 23:25:30|16002.02|15882.02|16001.71|15881.71|16002.02|15882.02|16001.33|15881.33|8
1648337140000|2022-03-26 23:25:40|16001.68|15881.68|16000.69|15880.69|16001.68|15881.68|16000.6|15880.6|8
1648337150000|2022-03-26 23:25:50|16000.64|15880.64|16001.2|15881.2|16001.2|15881.2|16000.34|15880.34|10
1648337160000|2022-03-26 23:26:00|16001.12|15881.12|16001.72|15881.72|16001.78|15881.78|16001.12|15881.12|8
1648337170000|2022-03-26 23:26:10|16001.78|15881.78|16002.05|15882.05|16002.1|15882.1|16001.78|15881.78|8
1648337180000|2022-03-26 23:26:20|16002.08|15882.08|16002.82|15882.82|16002.82|15882.82|16002.08|15882.08|10
1648337190000|2022-03-26 23:26:30|16002.87|15882.87|16003.21|15883.21|16003.34|15883.34|16002.87|15882.87|8
1648337200000|2022-03-26 23:26:40|16003.45|15883.45|16004|15884|16004.25|15884.25|16003.45|15883.45|10
1648337210000|2022-03-26 23:26:50|16003.86|15883.86|16003.82|15883.82|16004.04|15884.04|16003.51|15883.51|9
1648337220000|2022-03-26 23:27:00|16003.86|15883.86|16001.64|15881.64|16003.86|15883.86|16001.64|15881.64|10
1648337230000|2022-03-26 23:27:10|16001.65|15881.65|16001.24|15881.24|16001.82|15881.82|16001.24|15881.24|10
1648337240000|2022-03-26 23:27:20|16001|15881|16000.79|15880.79|16001.12|15881.12|16000.75|15880.75|9
1648337250000|2022-03-26 23:27:30|16001.06|15881.06|16000.78|15880.78|16001.06|15881.06|16000.74|15880.74|5
1648337260000|2022-03-26 23:27:40|16001.04|15881.04|16001|15881|16001.04|15881.04|16000.92|15880.92|8
1648337270000|2022-03-26 23:27:50|16001.17|15881.17|16001.8|15881.8|16001.84|15881.84|16001.07|15881.07|8
1648337280000|2022-03-26 23:28:00|16001.59|15881.59|15999.26|15879.26|16001.87|15881.87|15999.26|15879.26|9
1648337290000|2022-03-26 23:28:10|15999.37|15879.37|15999.62|15879.62|15999.96|15879.96|15999.26|15879.26|9
1648337300000|2022-03-26 23:28:20|15999.08|15879.08|15996.96|15876.96|15999.31|15879.31|15996.96|15876.96|8
1648337310000|2022-03-26 23:28:30|15996.23|15876.23|15995.79|15875.79|15996.23|15876.23|15995.72|15875.72|9
1648337320000|2022-03-26 23:28:40|15995.87|15875.87|15996.25|15876.25|15996.25|15876.25|15995.87|15875.87|8
1648337330000|2022-03-26 23:28:50|15996.15|15876.15|15995.75|15875.75|15996.22|15876.22|15995.75|15875.75|9
1648337340000|2022-03-26 23:29:00|15996.68|15876.68|15998.39|15878.39|15998.51|15878.51|15996.68|15876.68|10
1648337350000|2022-03-26 23:29:10|15998.52|15878.52|15998.5|15878.5|15998.64|15878.64|15998.44|15878.44|10
1648337360000|2022-03-26 23:29:20|15998.61|15878.61|15997.05|15877.05|15998.63|15878.63|15997.05|15877.05|9
1648337370000|2022-03-26 23:29:30|15996.86|15876.86|15996.98|15876.98|15997.09|15877.09|15996.66|15876.66|8
1648337380000|2022-03-26 23:29:40|15997.53|15877.53|15996.74|15876.74|15998.04|15878.04|15996.61|15876.61|9
1648337390000|2022-03-26 23:29:50|15996.83|15876.83|15997.96|15877.96|15998.08|15878.08|15996.83|15876.83|10
1648337400000|2022-03-26 23:30:00|15997.91|15877.91|15997.65|15877.65|15997.96|15877.96|15997.31|15877.31|8
1648337410000|2022-03-26 23:30:10|15997.04|15877.04|15996.12|15876.12|15997.09|15877.09|15995.84|15875.84|9
1648337420000|2022-03-26 23:30:20|15996.07|15876.07|15996.55|15876.55|15996.59|15876.59|15995.76|15875.76|10
1648337430000|2022-03-26 23:30:30|15996.43|15876.43|15996.7|15876.7|15996.78|15876.78|15996.06|15876.06|10
1648337440000|2022-03-26 23:30:40|15996.78|15876.78|15996.6|15876.6|15997.06|15877.06|15996.51|15876.51|9
1648337450000|2022-03-26 23:30:50|15996.61|15876.61|15996.88|15876.88|15997.08|15877.08|15996.61|15876.61|9
1648337460000|2022-03-26 23:31:00|15996.25|15876.25|15996.14|15876.14|15996.25|15876.25|15995.97|15875.97|6
1648337470000|2022-03-26 23:31:10|15996.17|15876.17|15994.64|15874.64|15996.17|15876.17|15994.52|15874.52|10
1648337480000|2022-03-26 23:31:20|15994.6|15874.6|15993.49|15873.49|15994.68|15874.68|15993.46|15873.46|10
1648337490000|2022-03-26 23:31:30|15993.57|15873.57|15993.48|15873.48|15993.58|15873.58|15993.21|15873.21|9
1648337500000|2022-03-26 23:31:40|15993.54|15873.54|15995.75|15875.75|15995.75|15875.75|15993.54|15873.54|9
1648337510000|2022-03-26 23:31:50|15995.88|15875.88|15994.79|15874.79|15996.01|15876.01|15994.79|15874.79|10
1648337520000|2022-03-26 23:32:00|15994.54|15874.54|15993.95|15873.95|15994.62|15874.62|15993.91|15873.91|10
1648337530000|2022-03-26 23:32:10|15993.98|15873.98|15993.83|15873.83|15994.28|15874.28|15993.73|15873.73|10
1648337540000|2022-03-26 23:32:20|15993.79|15873.79|15993.28|15873.28|15993.83|15873.83|15993.17|15873.17|9
1648337550000|2022-03-26 23:32:30|15994.28|15874.28|15993.3|15873.3|15995.08|15875.08|15993.15|15873.15|9
1648337560000|2022-03-26 23:32:40|15992.88|15872.88|15992.1|15872.1|15992.88|15872.88|15991.54|15871.54|10
1648337570000|2022-03-26 23:32:50|15991.75|15871.75|15991.01|15871.01|15991.96|15871.96|15990.98|15870.98|8
1648337580000|2022-03-26 23:33:00|15990.87|15870.87|15990.46|15870.46|15991.02|15871.02|15990.46|15870.46|9
1648337590000|2022-03-26 23:33:10|15990.43|15870.43|15989.62|15869.62|15990.43|15870.43|15989.61|15869.61|10
1648337600000|2022-03-26 23:33:20|15989.54|15869.54|15990.35|15870.35|15990.35|15870.35|15989.48|15869.48|10
1648337610000|2022-03-26 23:33:30|15990.37|15870.37|15990.84|15870.84|15991.14|15871.14|15990|15870|10
1648337620000|2022-03-26 23:33:40|15990.81|15870.81|15990.44|15870.44|15991.26|15871.26|15990.31|15870.31|10
1648337630000|2022-03-26 23:33:50|15990.2|15870.2|15991.3|15871.3|15991.31|15871.31|15990.2|15870.2|10
1648337640000|2022-03-26 23:34:00|15991.31|15871.31|15992.63|15872.63|15992.91|15872.91|15991.31|15871.31|10
1648337650000|2022-03-26 23:34:10|15992.27|15872.27|15991.21|15871.21|15992.29|15872.29|15991.02|15871.02|10
1648337660000|2022-03-26 23:34:20|15991.3|15871.3|15991.02|15871.02|15991.71|15871.71|15990.77|15870.77|9
1648337670000|2022-03-26 23:34:30|15990.9|15870.9|15991.23|15871.23|15991.51|15871.51|15990.9|15870.9|10
1648337680000|2022-03-26 23:34:40|15991.25|15871.25|15991.67|15871.67|15992.66|15872.66|15991.25|15871.25|10
1648337690000|2022-03-26 23:34:50|15991.63|15871.63|15990.53|15870.53|15991.63|15871.63|15990.53|15870.53|10
1648337700000|2022-03-26 23:35:00|15990.51|15870.51|15991.04|15871.04|15991.31|15871.31|15990.5|15870.5|10
1648337710000|2022-03-26 23:35:10|15991.05|15871.05|15993.11|15873.11|15993.11|15873.11|15991.05|15871.05|10
1648337720000|2022-03-26 23:35:20|15993.23|15873.23|15995.15|15875.15|15995.42|15875.42|15993.23|15873.23|10
1648337730000|2022-03-26 23:35:30|15995.14|15875.14|15996.81|15876.81|15996.81|15876.81|15995.14|15875.14|9
1648337740000|2022-03-26 23:35:40|15996.98|15876.98|15999.16|15879.16|15999.16|15879.16|15996.75|15876.75|10
1648337750000|2022-03-26 23:35:50|15999.31|15879.31|15998.29|15878.29|15999.31|15879.31|15997.57|15877.57|10
1648337760000|2022-03-26 23:36:00|15998.77|15878.77|16000.26|15880.26|16000.26|15880.26|15998.77|15878.77|10
1648337770000|2022-03-26 23:36:10|16000.22|15880.22|16003.59|15883.59|16003.59|15883.59|16000.22|15880.22|10
1648337780000|2022-03-26 23:36:20|16003.71|15883.71|16004.56|15884.56|16005.35|15885.35|16003.71|15883.71|10
1648337790000|2022-03-26 23:36:30|16004.06|15884.06|16005.17|15885.17|16005.17|15885.17|16003.83|15883.83|10
1648337800000|2022-03-26 23:36:40|16004.85|15884.85|16004.26|15884.26|16004.85|15884.85|16004.23|15884.23|10
1648337810000|2022-03-26 23:36:50|16004.1|15884.1|16004.09|15884.09|16004.51|15884.51|16003.6|15883.6|10
1648337820000|2022-03-26 23:37:00|16004.23|15884.23|16003.58|15883.58|16004.77|15884.77|16003.58|15883.58|9
1648337830000|2022-03-26 23:37:10|16003.48|15883.48|16003.27|15883.27|16003.61|15883.61|16002.35|15882.35|9
1648337840000|2022-03-26 23:37:20|16003.48|15883.48|16003.77|15883.77|16005.09|15885.09|16003.48|15883.48|9
1648337850000|2022-03-26 23:37:30|16003.4|15883.4|16002.13|15882.13|16003.4|15883.4|16002.13|15882.13|10
1648337860000|2022-03-26 23:37:40|16002.23|15882.23|16002.47|15882.47|16002.98|15882.98|16002.23|15882.23|10
1648337870000|2022-03-26 23:37:50|16002.61|15882.61|16002.55|15882.55|16002.9|15882.9|16002.51|15882.51|7
1648337880000|2022-03-26 23:38:00|16002.4|15882.4|16002.31|15882.31|16002.54|15882.54|16002.31|15882.31|10
1648337890000|2022-03-26 23:38:10|16001.9|15881.9|16001.22|15881.22|16001.9|15881.9|16000.48|15880.48|8
1648337900000|2022-03-26 23:38:20|16001.09|15881.09|16000.89|15880.89|16001.21|15881.21|16000.89|15880.89|10
1648337910000|2022-03-26 23:38:30|16000.84|15880.84|16000.53|15880.53|16000.96|15880.96|16000.53|15880.53|7
1648337920000|2022-03-26 23:38:40|16000.33|15880.33|16001.57|15881.57|16001.57|15881.57|16000.33|15880.33|10
1648337930000|2022-03-26 23:38:50|16001.84|15881.84|16004.44|15884.44|16004.44|15884.44|16001.84|15881.84|9
1648337940000|2022-03-26 23:39:00|16004.77|15884.77|16004.42|15884.42|16005.03|15885.03|16004.41|15884.41|10
1648337950000|2022-03-26 23:39:10|16004.32|15884.32|16003.75|15883.75|16004.32|15884.32|16003.04|15883.04|10
1648337960000|2022-03-26 23:39:20|16004.36|15884.36|16003.87|15883.87|16004.36|15884.36|16003.87|15883.87|9
1648337970000|2022-03-26 23:39:30|16003.57|15883.57|16002.36|15882.36|16003.78|15883.78|16002.36|15882.36|10
1648337980000|2022-03-26 23:39:40|16002.33|15882.33|16001.86|15881.86|16002.48|15882.48|16000.64|15880.64|10
1648337990000|2022-03-26 23:39:50|16001.87|15881.87|16004.07|15884.07|16004.07|15884.07|16001.87|15881.87|10
1648338000000|2022-03-26 23:40:00|16003.84|15883.84|16005.57|15885.57|16005.57|15885.57|16003.74|15883.74|9
1648338010000|2022-03-26 23:40:10|16005.68|15885.68|16004.54|15884.54|16005.74|15885.74|16004.24|15884.24|9
1648338020000|2022-03-26 23:40:20|16004.69|15884.69|16006.2|15886.2|16006.2|15886.2|16004.63|15884.63|10
1648338030000|2022-03-26 23:40:30|16006.28|15886.28|16007.6|15887.6|16007.6|15887.6|16006.28|15886.28|9
1648338040000|2022-03-26 23:40:40|16007.79|15887.79|16008.69|15888.69|16008.69|15888.69|16007.79|15887.79|10
1648338050000|2022-03-26 23:40:50|16008.56|15888.56|16009.49|15889.49|16009.49|15889.49|16007.64|15887.64|10
1648338060000|2022-03-26 23:41:00|16009.2|15889.2|16008.49|15888.49|16009.24|15889.24|16008.44|15888.44|9
1648338070000|2022-03-26 23:41:10|16008.59|15888.59|16007.72|15887.72|16008.59|15888.59|16007.46|15887.46|9
1648338080000|2022-03-26 23:41:20|16007.9|15887.9|16009.12|15889.12|16009.52|15889.52|16007.9|15887.9|10
1648338090000|2022-03-26 23:41:30|16008.98|15888.98|16008.67|15888.67|16009.12|15889.12|16008.67|15888.67|10
1648338100000|2022-03-26 23:41:40|16008.6|15888.6|16007.65|15887.65|16008.6|15888.6|16007.64|15887.64|10
1648338110000|2022-03-26 23:41:50|16007.76|15887.76|16007.85|15887.85|16007.85|15887.85|16007.44|15887.44|9
1648338120000|2022-03-26 23:42:00|16008.05|15888.05|16009.04|15889.04|16009.04|15889.04|16008.05|15888.05|10
1648338130000|2022-03-26 23:42:10|16009.09|15889.09|16009.52|15889.52|16009.52|15889.52|16009.07|15889.07|7
1648338140000|2022-03-26 23:42:20|16009.54|15889.54|16010.19|15890.19|16010.24|15890.24|16009.54|15889.54|10
1648338150000|2022-03-26 23:42:30|16010.16|15890.16|16010.44|15890.44|16010.44|15890.44|16009.95|15889.95|8
1648338160000|2022-03-26 23:42:40|16010.5|15890.5|16012.57|15892.57|16012.57|15892.57|16010.34|15890.34|10
1648338170000|2022-03-26 23:42:50|16012.48|15892.48|16012.58|15892.58|16012.59|15892.59|16012.23|15892.23|9
1648338180000|2022-03-26 23:43:00|16012.45|15892.45|16010.36|15890.36|16012.45|15892.45|16010.34|15890.34|9
1648338190000|2022-03-26 23:43:10|16010.33|15890.33|16010.45|15890.45|16010.46|15890.46|16010.2|15890.2|5
1648338200000|2022-03-26 23:43:20|16010.58|15890.58|16010.89|15890.89|16010.99|15890.99|16010.58|15890.58|6
1648338210000|2022-03-26 23:43:30|16011.15|15891.15|16011.8|15891.8|16011.84|15891.84|16010.8|15890.8|9
1648338220000|2022-03-26 23:43:40|16011.68|15891.68|16011.76|15891.76|16011.78|15891.78|16011.68|15891.68|4
1648338230000|2022-03-26 23:43:50|16011.97|15891.97|16011.92|15891.92|16012.13|15892.13|16011.92|15891.92|8
1648338240000|2022-03-26 23:44:00|16012.57|15892.57|16012.27|15892.27|16012.61|15892.61|16011.99|15891.99|9
1648338250000|2022-03-26 23:44:10|16012.05|15892.05|16012.42|15892.42|16012.42|15892.42|16012.05|15892.05|8
1648338260000|2022-03-26 23:44:20|16012.57|15892.57|16013.01|15893.01|16013.04|15893.04|16012.18|15892.18|9
1648338270000|2022-03-26 23:44:30|16013.04|15893.04|16013.12|15893.12|16013.39|15893.39|16013.04|15893.04|8
1648338280000|2022-03-26 23:44:40|16012.96|15892.96|16013.27|15893.27|16013.27|15893.27|16012.8|15892.8|10
1648338290000|2022-03-26 23:44:50|16013.37|15893.37|16014.96|15894.96|16014.96|15894.96|16013.27|15893.27|9
1648338300000|2022-03-26 23:45:00|16014.98|15894.98|16014.1|15894.1|16014.98|15894.98|16013.67|15893.67|10
1648338310000|2022-03-26 23:45:10|16014.13|15894.13|16015.68|15895.68|16015.68|15895.68|16014.13|15894.13|10
1648338320000|2022-03-26 23:45:20|16015.83|15895.83|16016.11|15896.11|16016.32|15896.32|16015.48|15895.48|10
1648338330000|2022-03-26 23:45:30|16016.08|15896.08|16015.71|15895.71|16016.08|15896.08|16015.71|15895.71|9
1648338340000|2022-03-26 23:45:40|16016.18|15896.18|16016.32|15896.32|16016.47|15896.47|16016.18|15896.18|7
1648338350000|2022-03-26 23:45:50|16016.42|15896.42|16016.47|15896.47|16016.63|15896.63|16016.28|15896.28|9
1648338360000|2022-03-26 23:46:00|16016.69|15896.69|16018.15|15898.15|16018.16|15898.16|16016.69|15896.69|10
1648338370000|2022-03-26 23:46:10|16018.26|15898.26|16019.25|15899.25|16019.6|15899.6|16018.26|15898.26|9
1648338380000|2022-03-26 23:46:20|16019.37|15899.37|16019.56|15899.56|16019.79|15899.79|16019.37|15899.37|10
1648338390000|2022-03-26 23:46:30|16019.53|15899.53|16020.2|15900.2|16020.2|15900.2|16019.51|15899.51|9
1648338400000|2022-03-26 23:46:40|16020.24|15900.24|16020.49|15900.49|16020.78|15900.78|16020.24|15900.24|9
1648338410000|2022-03-26 23:46:50|16020.42|15900.42|16020.66|15900.66|16020.66|15900.66|16020.42|15900.42|9
1648338420000|2022-03-26 23:47:00|16022.01|15902.01|16022.78|15902.78|16022.78|15902.78|16022.01|15902.01|9
1648338430000|2022-03-26 23:47:10|16022.55|15902.55|16023.38|15903.38|16023.38|15903.38|16022.55|15902.55|8
1648338440000|2022-03-26 23:47:20|16023.47|15903.47|16023.96|15903.96|16023.96|15903.96|16023.36|15903.36|10
1648338450000|2022-03-26 23:47:30|16024|15904|16023.55|15903.55|16024.01|15904.01|16023.35|15903.35|10
1648338460000|2022-03-26 23:47:40|16023.79|15903.79|16024.17|15904.17|16025.69|15905.69|16023.79|15903.79|10
1648338470000|2022-03-26 23:47:50|16024.29|15904.29|16029.29|15909.29|16029.29|15909.29|16024.29|15904.29|9
1648338480000|2022-03-26 23:48:00|16029.06|15909.06|16029.35|15909.35|16029.73|15909.73|16028.32|15908.32|10
1648338490000|2022-03-26 23:48:10|16029.47|15909.47|16027.51|15907.51|16029.49|15909.49|16027.51|15907.51|9
1648338500000|2022-03-26 23:48:20|16027.63|15907.63|16026.6|15906.6|16027.63|15907.63|16026.33|15906.33|10
1648338510000|2022-03-26 23:48:30|16026.75|15906.75|16026.92|15906.92|16027.03|15907.03|16026.75|15906.75|10
1648338520000|2022-03-26 23:48:40|16026.62|15906.62|16026.29|15906.29|16026.62|15906.62|16025.73|15905.73|10
1648338530000|2022-03-26 23:48:50|16026.35|15906.35|16026.43|15906.43|16027.18|15907.18|16025.97|15905.97|9
1648338540000|2022-03-26 23:49:00|16025.95|15905.95|16024.5|15904.5|16025.95|15905.95|16024.48|15904.48|10
1648338550000|2022-03-26 23:49:10|16024.51|15904.51|16023.58|15903.58|16024.51|15904.51|16023.58|15903.58|9
1648338560000|2022-03-26 23:49:20|16023.23|15903.23|16023|15903|16023.23|15903.23|16022.6|15902.6|10
1648338570000|2022-03-26 23:49:30|16022.76|15902.76|16023.21|15903.21|16023.38|15903.38|16022.76|15902.76|10
1648338580000|2022-03-26 23:49:40|16023.16|15903.16|16023.01|15903.01|16023.41|15903.41|16022.77|15902.77|10
1648338590000|2022-03-26 23:49:50|16022.78|15902.78|16024.09|15904.09|16024.09|15904.09|16022.7|15902.7|9
1648338600000|2022-03-26 23:50:00|16024.59|15904.59|16024.01|15904.01|16024.66|15904.66|16023.94|15903.94|8
1648338610000|2022-03-26 23:50:10|16024.05|15904.05|16023.62|15903.62|16025.29|15905.29|16023.62|15903.62|9
1648338620000|2022-03-26 23:50:20|16023.12|15903.12|16023.31|15903.31|16024.02|15904.02|16022.6|15902.6|10
1648338630000|2022-03-26 23:50:30|16022.52|15902.52|16021.91|15901.91|16022.52|15902.52|16021.81|15901.81|10
1648338640000|2022-03-26 23:50:40|16021.78|15901.78|16020.89|15900.89|16021.78|15901.78|16020.79|15900.79|7
1648338650000|2022-03-26 23:50:50|16020.88|15900.88|16020.53|15900.53|16020.88|15900.88|16020.49|15900.49|8
1648338660000|2022-03-26 23:51:00|16020.54|15900.54|16019.81|15899.81|16020.54|15900.54|16019.77|15899.77|8
1648338670000|2022-03-26 23:51:10|16019.93|15899.93|16019.85|15899.85|16019.95|15899.95|16019.79|15899.79|9
1648338680000|2022-03-26 23:51:20|16019.2|15899.2|16019.74|15899.74|16019.74|15899.74|16018.9|15898.9|9
1648338690000|2022-03-26 23:51:30|16020.61|15900.61|16020.31|15900.31|16020.87|15900.87|16020.21|15900.21|10
1648338700000|2022-03-26 23:51:40|16020.34|15900.34|16020.82|15900.82|16020.82|15900.82|16020.2|15900.2|10
1648338710000|2022-03-26 23:51:50|16020.42|15900.42|16020.73|15900.73|16021.17|15901.17|16020.42|15900.42|7
1648338720000|2022-03-26 23:52:00|16020.6|15900.6|16020.47|15900.47|16020.6|15900.6|16020.26|15900.26|9
1648338730000|2022-03-26 23:52:10|16020.62|15900.62|16020|15900|16020.62|15900.62|16020|15900|7
1648338740000|2022-03-26 23:52:20|16020.14|15900.14|16020.26|15900.26|16020.55|15900.55|16020.07|15900.07|10
1648338750000|2022-03-26 23:52:30|16020.2|15900.2|16020.34|15900.34|16020.46|15900.46|16020.2|15900.2|5
1648338760000|2022-03-26 23:52:40|16020.1|15900.1|16020.62|15900.62|16020.62|15900.62|16019.99|15899.99|6
1648338770000|2022-03-26 23:52:50|16020.58|15900.58|16019.76|15899.76|16020.58|15900.58|16019.64|15899.64|10
1648338780000|2022-03-26 23:53:00|16019.75|15899.75|16019.36|15899.36|16019.78|15899.78|16019.34|15899.34|9
1648338790000|2022-03-26 23:53:10|16019.31|15899.31|16018.13|15898.13|16019.31|15899.31|16018.13|15898.13|8
1648338800000|2022-03-26 23:53:20|16018.17|15898.17|16017.53|15897.53|16018.17|15898.17|16017.48|15897.48|8
1648338810000|2022-03-26 23:53:30|16017.43|15897.43|16016.74|15896.74|16017.43|15897.43|16016.45|15896.45|9
1648338820000|2022-03-26 23:53:40|16016.52|15896.52|16016.36|15896.36|16016.58|15896.58|16016.28|15896.28|10
1648338830000|2022-03-26 23:53:50|16016.48|15896.48|16015.54|15895.54|16016.48|15896.48|16014.68|15894.68|10
1648338840000|2022-03-26 23:54:00|16014.19|15894.19|16010.02|15890.02|16014.19|15894.19|16009.55|15889.55|10
1648338850000|2022-03-26 23:54:10|16009.99|15889.99|16009.08|15889.08|16009.99|15889.99|16009.06|15889.06|10
1648338860000|2022-03-26 23:54:20|16009.3|15889.3|16008|15888|16009.55|15889.55|16008|15888|10
1648338870000|2022-03-26 23:54:30|16007.39|15887.39|16008.02|15888.02|16008.02|15888.02|16007.39|15887.39|7
1648338880000|2022-03-26 23:54:40|16007.84|15887.84|16006.98|15886.98|16008.04|15888.04|16006.98|15886.98|10
1648338890000|2022-03-26 23:54:50|16006.81|15886.81|16006.34|15886.34|16006.89|15886.89|16005.38|15885.38|10
1648338900000|2022-03-26 23:55:00|16006.08|15886.08|16004.87|15884.87|16006.08|15886.08|16004.87|15884.87|9
1648338910000|2022-03-26 23:55:10|16004.8|15884.8|16004.31|15884.31|16004.93|15884.93|16004.31|15884.31|9
1648338920000|2022-03-26 23:55:20|16004.32|15884.32|16004.35|15884.35|16004.36|15884.36|16004.11|15884.11|9
1648338930000|2022-03-26 23:55:30|16003.94|15883.94|16003.32|15883.32|16003.94|15883.94|16003.27|15883.27|9
1648338940000|2022-03-26 23:55:40|16003.12|15883.12|16002.93|15882.93|16003.46|15883.46|16002.64|15882.64|10
1648338950000|2022-03-26 23:55:50|16002.63|15882.63|16002.48|15882.48|16002.66|15882.66|16002.26|15882.26|10
1648338960000|2022-03-26 23:56:00|16002.46|15882.46|16001.72|15881.72|16002.51|15882.51|16001.72|15881.72|8
1648338970000|2022-03-26 23:56:10|16001.73|15881.73|16000.29|15880.29|16001.73|15881.73|16000.29|15880.29|9
1648338980000|2022-03-26 23:56:20|16000.07|15880.07|16000.22|15880.22|16000.41|15880.41|16000|15880|7
1648338990000|2022-03-26 23:56:30|16000.43|15880.43|16000.11|15880.11|16000.62|15880.62|16000.11|15880.11|5
1648339000000|2022-03-26 23:56:40|16000.19|15880.19|15998.58|15878.58|16000.19|15880.19|15998.58|15878.58|9
1648339010000|2022-03-26 23:56:50|15998.69|15878.69|15999.01|15879.01|15999.02|15879.02|15998.69|15878.69|8
1648339020000|2022-03-26 23:57:00|16000.08|15880.08|15999.38|15879.38|16000.21|15880.21|15999.22|15879.22|10
1648339030000|2022-03-26 23:57:10|15999.26|15879.26|15999.88|15879.88|15999.88|15879.88|15998.36|15878.36|10
1648339040000|2022-03-26 23:57:20|16000.2|15880.2|16000.05|15880.05|16000.4|15880.4|15999.75|15879.75|10
1648339050000|2022-03-26 23:57:30|16000.25|15880.25|16000.85|15880.85|16000.94|15880.94|16000.25|15880.25|10
1648339060000|2022-03-26 23:57:40|16001.8|15881.8|16002|15882|16002|15882|16001.45|15881.45|10
1648339070000|2022-03-26 23:57:50|16002.08|15882.08|16002.49|15882.49|16003.08|15883.08|16001.97|15881.97|9
1648339080000|2022-03-26 23:58:00|16002.42|15882.42|16003.08|15883.08|16003.08|15883.08|16002.42|15882.42|8
1648339090000|2022-03-26 23:58:10|16003.19|15883.19|16007.93|15887.93|16007.93|15887.93|16002.99|15882.99|10
1648339100000|2022-03-26 23:58:20|16007.67|15887.67|16009.48|15889.48|16009.48|15889.48|16007.67|15887.67|10
1648339110000|2022-03-26 23:58:30|16008.55|15888.55|16010.17|15890.17|16010.17|15890.17|16008.4|15888.4|10
1648339120000|2022-03-26 23:58:40|16010.13|15890.13|16010.77|15890.77|16010.81|15890.81|16010.01|15890.01|10
1648339130000|2022-03-26 23:58:50|16010.79|15890.79|16010.62|15890.62|16010.85|15890.85|16010.62|15890.62|10
1648339140000|2022-03-26 23:59:00|16010.56|15890.56|16012.46|15892.46|16012.46|15892.46|16010.48|15890.48|9
1648339150000|2022-03-26 23:59:10|16012.31|15892.31|16011.91|15891.91|16012.42|15892.42|16011.91|15891.91|9
1648339160000|2022-03-26 23:59:20|16011.9|15891.9|16011.37|15891.37|16012.06|15892.06|16011.37|15891.37|9
1648339170000|2022-03-26 23:59:30|16011.33|15891.33|16011.45|15891.45|16011.57|15891.57|16011.12|15891.12|10
1648339180000|2022-03-26 23:59:40|16011.2|15891.2|16011.05|15891.05|16011.29|15891.29|16010.9|15890.9|9
1648339190000|2022-03-26 23:59:50|16010.87|15890.87|16009.82|15889.82|16010.87|15890.87|16009.82|15889.82|8
1648339200000|2022-03-27 00:00:00|16009.76|15889.76|16008.31|15888.31|16009.76|15889.76|16008.24|15888.24|8
1648339210000|2022-03-27 00:00:10|16008.47|15888.47|16006.95|15886.95|16008.55|15888.55|16006.95|15886.95|9
1648339220000|2022-03-27 00:00:20|16006.97|15886.97|16007.61|15887.61|16007.61|15887.61|16006.62|15886.62|10
1648339230000|2022-03-27 00:00:30|16008.03|15888.03|16007.97|15887.97|16008.19|15888.19|16007.03|15887.03|9
1648339240000|2022-03-27 00:00:40|16008.29|15888.29|16009.19|15889.19|16009.2|15889.2|16008.19|15888.19|10
1648339250000|2022-03-27 00:00:50|16008.9|15888.9|16009.21|15889.21|16009.88|15889.88|16008.9|15888.9|10
1648339260000|2022-03-27 00:01:00|16009.03|15889.03|16008.44|15888.44|16009.55|15889.55|16008.44|15888.44|10
1648339270000|2022-03-27 00:01:10|16008.06|15888.06|16008.4|15888.4|16008.44|15888.44|16007.38|15887.38|10
1648339280000|2022-03-27 00:01:20|16008.39|15888.39|16008.26|15888.26|16008.42|15888.42|16007.93|15887.93|9
1648339290000|2022-03-27 00:01:30|16008.22|15888.22|16008.81|15888.81|16008.9|15888.9|16008.07|15888.07|9
1648339300000|2022-03-27 00:01:40|16008.58|15888.58|16009.09|15889.09|16009.09|15889.09|16008.58|15888.58|9
1648339310000|2022-03-27 00:01:50|16009.15|15889.15|16009.71|15889.71|16009.71|15889.71|16009.07|15889.07|10
1648339320000|2022-03-27 00:02:00|16009.95|15889.95|16010.41|15890.41|16010.67|15890.67|16009.61|15889.61|9
1648339330000|2022-03-27 00:02:10|16011.62|15891.62|16010.93|15890.93|16011.87|15891.87|16010.93|15890.93|10
1648339340000|2022-03-27 00:02:20|16011.35|15891.35|16009.46|15889.46|16011.73|15891.73|16009.46|15889.46|9
1648339350000|2022-03-27 00:02:30|16008.64|15888.64|16006.27|15886.27|16008.64|15888.64|16006.27|15886.27|10
1648339360000|2022-03-27 00:02:40|16006.19|15886.19|16004.68|15884.68|16006.39|15886.39|16004.68|15884.68|10
1648339370000|2022-03-27 00:02:50|16005.51|15885.51|16004.83|15884.83|16005.91|15885.91|16003.79|15883.79|10
1648339380000|2022-03-27 00:03:00|16004.63|15884.63|16005.96|15885.96|16005.96|15885.96|16004.51|15884.51|8
1648339390000|2022-03-27 00:03:10|16006.1|15886.1|16005.08|15885.08|16006.63|15886.63|16005.08|15885.08|10
1648339400000|2022-03-27 00:03:20|16004.68|15884.68|16004.21|15884.21|16004.68|15884.68|16003.38|15883.38|9
1648339410000|2022-03-27 00:03:30|16003.19|15883.19|16003.16|15883.16|16003.34|15883.34|16002.82|15882.82|10
1648339420000|2022-03-27 00:03:40|16003.15|15883.15|16002.9|15882.9|16003.15|15883.15|16002.51|15882.51|10
1648339430000|2022-03-27 00:03:50|16002.64|15882.64|16002.55|15882.55|16002.75|15882.75|16002.23|15882.23|9
1648339440000|2022-03-27 00:04:00|16002.35|15882.35|16001.68|15881.68|16002.35|15882.35|16001.67|15881.67|9
1648339450000|2022-03-27 00:04:10|16001.73|15881.73|16001.23|15881.23|16001.73|15881.73|16001.01|15881.01|7
1648339460000|2022-03-27 00:04:20|16001.58|15881.58|16002.56|15882.56|16002.56|15882.56|16001.58|15881.58|10
1648339470000|2022-03-27 00:04:30|16002.31|15882.31|16003.95|15883.95|16004.59|15884.59|16002.31|15882.31|10
1648339480000|2022-03-27 00:04:40|16003.9|15883.9|16008.1|15888.1|16008.1|15888.1|16003.45|15883.45|10
1648339490000|2022-03-27 00:04:50|16008.14|15888.14|16008.43|15888.43|16009.62|15889.62|16008.14|15888.14|9
1648339500000|2022-03-27 00:05:00|16008.09|15888.09|16008.02|15888.02|16008.67|15888.67|16007.48|15887.48|10
1648339510000|2022-03-27 00:05:10|16007.66|15887.66|16008.18|15888.18|16008.18|15888.18|16007.4|15887.4|10
1648339520000|2022-03-27 00:05:20|16008.4|15888.4|16011.4|15891.4|16011.4|15891.4|16008.4|15888.4|10
1648339530000|2022-03-27 00:05:30|16011.56|15891.56|16009.87|15889.87|16011.56|15891.56|16009.87|15889.87|6
1648339540000|2022-03-27 00:05:40|16009.99|15889.99|16009.35|15889.35|16010.03|15890.03|16009.35|15889.35|9
1648339550000|2022-03-27 00:05:50|16009.17|15889.17|16007.77|15887.77|16009.17|15889.17|16007.77|15887.77|10
1648339560000|2022-03-27 00:06:00|16007.41|15887.41|16006.13|15886.13|16007.53|15887.53|16006.04|15886.04|9
1648339570000|2022-03-27 00:06:10|16006.18|15886.18|16004.81|15884.81|16006.23|15886.23|16004.57|15884.57|8
1648339580000|2022-03-27 00:06:20|16004.98|15884.98|16004.32|15884.32|16005.14|15885.14|16004.17|15884.17|10
1648339590000|2022-03-27 00:06:30|16004.62|15884.62|16004.18|15884.18|16004.62|15884.62|16004.18|15884.18|10
1648339600000|2022-03-27 00:06:40|16004.39|15884.39|16002.71|15882.71|16004.39|15884.39|16002.71|15882.71|7
1648339610000|2022-03-27 00:06:50|16003.65|15883.65|16002.49|15882.49|16003.89|15883.89|16002.49|15882.49|8
1648339620000|2022-03-27 00:07:00|16002.54|15882.54|16001.52|15881.52|16002.82|15882.82|16001.52|15881.52|10
1648339630000|2022-03-27 00:07:10|16001.65|15881.65|16000.8|15880.8|16001.65|15881.65|16000.79|15880.79|10
1648339640000|2022-03-27 00:07:20|16000.75|15880.75|15999.21|15879.21|16000.82|15880.82|15999.21|15879.21|8
1648339650000|2022-03-27 00:07:30|15999.1|15879.1|15998.91|15878.91|15999.1|15879.1|15998.88|15878.88|9
1648339660000|2022-03-27 00:07:40|15998.95|15878.95|15998.72|15878.72|15999.03|15879.03|15998.59|15878.59|10
1648339670000|2022-03-27 00:07:50|15998.91|15878.91|15998.77|15878.77|15998.91|15878.91|15998.32|15878.32|7
1648339680000|2022-03-27 00:08:00|15998.75|15878.75|15997.2|15877.2|15998.95|15878.95|15997.16|15877.16|10
1648339690000|2022-03-27 00:08:10|15996.85|15876.85|15997.41|15877.41|15997.68|15877.68|15996.51|15876.51|9
1648339700000|2022-03-27 00:08:20|15997.35|15877.35|15994.09|15874.09|15997.35|15877.35|15994.09|15874.09|10
1648339710000|2022-03-27 00:08:30|15994.08|15874.08|15993.47|15873.47|15994.96|15874.96|15993.47|15873.47|9
1648339720000|2022-03-27 00:08:40|15993.78|15873.78|15993.39|15873.39|15993.89|15873.89|15993.38|15873.38|10
1648339730000|2022-03-27 00:08:50|15993.4|15873.4|15992.06|15872.06|15993.4|15873.4|15992.04|15872.04|9
1648339740000|2022-03-27 00:09:00|15992.21|15872.21|15992.21|15872.21|15992.66|15872.66|15992.13|15872.13|10
1648339750000|2022-03-27 00:09:10|15991.99|15871.99|15991.77|15871.77|15992.48|15872.48|15991.77|15871.77|10
1648339760000|2022-03-27 00:09:20|15991.34|15871.34|15988.33|15868.33|15991.34|15871.34|15988.2|15868.2|9
1648339770000|2022-03-27 00:09:30|15988.3|15868.3|15989.4|15869.4|15989.49|15869.49|15988.3|15868.3|10
1648339780000|2022-03-27 00:09:40|15989.52|15869.52|15990.68|15870.68|15991.13|15871.13|15989.52|15869.52|10
1648339790000|2022-03-27 00:09:50|15991.02|15871.02|15991.31|15871.31|15991.65|15871.65|15991.02|15871.02|10
1648339800000|2022-03-27 00:10:00|15990.73|15870.73|15990.02|15870.02|15990.73|15870.73|15989.77|15869.77|8
1648339810000|2022-03-27 00:10:10|15989.6|15869.6|15991.09|15871.09|15991.09|15871.09|15989.6|15869.6|8
1648339820000|2022-03-27 00:10:20|15990.08|15870.08|15990.28|15870.28|15990.28|15870.28|15989.44|15869.44|10
1648339830000|2022-03-27 00:10:30|15990.82|15870.82|15991.41|15871.41|15991.69|15871.69|15990.49|15870.49|8
1648339840000|2022-03-27 00:10:40|15991.2|15871.2|15989.01|15869.01|15991.21|15871.21|15989.01|15869.01|9
1648339850000|2022-03-27 00:10:50|15989.23|15869.23|15987.67|15867.67|15989.23|15869.23|15987.67|15867.67|6
1648339860000|2022-03-27 00:11:00|15987.63|15867.63|15988.2|15868.2|15988.89|15868.89|15987.41|15867.41|9
1648339870000|2022-03-27 00:11:10|15988.55|15868.55|15988.59|15868.59|15989.96|15869.96|15988.55|15868.55|9
1648339880000|2022-03-27 00:11:20|15988.8|15868.8|15990.51|15870.51|15990.51|15870.51|15988.8|15868.8|10
1648339890000|2022-03-27 00:11:30|15990.46|15870.46|15990.32|15870.32|15990.49|15870.49|15990.25|15870.25|7
1648339900000|2022-03-27 00:11:40|15990.27|15870.27|15993.07|15873.07|15993.19|15873.19|15990.27|15870.27|9
1648339910000|2022-03-27 00:11:50|15992.86|15872.86|15994.92|15874.92|15994.92|15874.92|15992.82|15872.82|10
1648339920000|2022-03-27 00:12:00|15994.85|15874.85|15996|15876|15996|15876|15994.85|15874.85|10
1648339930000|2022-03-27 00:12:10|15996.26|15876.26|15997.75|15877.75|15997.8|15877.8|15996.25|15876.25|7
1648339940000|2022-03-27 00:12:20|15997.72|15877.72|15997.31|15877.31|15997.72|15877.72|15996.51|15876.51|9
1648339950000|2022-03-27 00:12:30|15997.55|15877.55|15997.4|15877.4|15998.09|15878.09|15997.4|15877.4|10
1648339960000|2022-03-27 00:12:40|15997.18|15877.18|15997.54|15877.54|15997.54|15877.54|15996.97|15876.97|10
1648339970000|2022-03-27 00:12:50|15997.62|15877.62|15997.2|15877.2|15997.62|15877.62|15997.12|15877.12|6
1648339980000|2022-03-27 00:13:00|15997|15877|15997.71|15877.71|15998.53|15878.53|15997|15877|9
1648339990000|2022-03-27 00:13:10|15997.72|15877.72|15996.59|15876.59|15997.9|15877.9|15996.59|15876.59|10
1648340000000|2022-03-27 00:13:20|15997.85|15877.85|15998.45|15878.45|15998.45|15878.45|15997.82|15877.82|10
1648340010000|2022-03-27 00:13:30|15999.02|15879.02|16001.41|15881.41|16001.41|15881.41|15998.33|15878.33|10
1648340020000|2022-03-27 00:13:40|16000.68|15880.68|16002.19|15882.19|16002.19|15882.19|16000.51|15880.51|10
1648340030000|2022-03-27 00:13:50|16002.36|15882.36|16002.97|15882.97|16002.98|15882.98|16002.36|15882.36|10
1648340040000|2022-03-27 00:14:00|16003.57|15883.57|16003.21|15883.21|16003.84|15883.84|16003.03|15883.03|10
1648340050000|2022-03-27 00:14:10|16003.07|15883.07|16004.45|15884.45|16004.56|15884.56|16002.81|15882.81|10
1648340060000|2022-03-27 00:14:20|16004.48|15884.48|16006.49|15886.49|16006.49|15886.49|16004.45|15884.45|9
1648340070000|2022-03-27 00:14:30|16006.69|15886.69|16004.94|15884.94|16006.81|15886.81|16004.94|15884.94|10
1648340080000|2022-03-27 00:14:40|16004.92|15884.92|16005.75|15885.75|16005.75|15885.75|16004.87|15884.87|9
1648340090000|2022-03-27 00:14:50|16006.74|15886.74|16005.73|15885.73|16006.74|15886.74|16005.52|15885.52|10
1648340100000|2022-03-27 00:15:00|16005.72|15885.72|16003.55|15883.55|16005.89|15885.89|16003.55|15883.55|8
1648340110000|2022-03-27 00:15:10|16002.83|15882.83|16000.8|15880.8|16002.83|15882.83|16000.8|15880.8|10
1648340120000|2022-03-27 00:15:20|16000.41|15880.41|15999.35|15879.35|16000.41|15880.41|15999.35|15879.35|10
1648340130000|2022-03-27 00:15:30|16000.37|15880.37|15998.18|15878.18|16000.37|15880.37|15998.18|15878.18|10
1648340140000|2022-03-27 00:15:40|15998.17|15878.17|15998.51|15878.51|15998.51|15878.51|15998.11|15878.11|7
1648340150000|2022-03-27 00:15:50|15998.68|15878.68|15998.73|15878.73|15999.3|15879.3|15998.63|15878.63|10
1648340160000|2022-03-27 00:16:00|15998.96|15878.96|15998.61|15878.61|15998.96|15878.96|15998.24|15878.24|9
1648340170000|2022-03-27 00:16:10|15998.63|15878.63|15999.44|15879.44|15999.58|15879.58|15998.38|15878.38|8
1648340180000|2022-03-27 00:16:20|15999.4|15879.4|16000.41|15880.41|16000.41|15880.41|15999.19|15879.19|9
1648340190000|2022-03-27 00:16:30|16000.34|15880.34|16002.35|15882.35|16002.35|15882.35|16000.34|15880.34|10
1648340200000|2022-03-27 00:16:40|16002.85|15882.85|16001.95|15881.95|16002.85|15882.85|16001.95|15881.95|9
1648340210000|2022-03-27 00:16:50|16001.94|15881.94|16002.05|15882.05|16002.35|15882.35|16001.83|15881.83|10
1648340220000|2022-03-27 00:17:00|16002.23|15882.23|16002.83|15882.83|16002.83|15882.83|16002.22|15882.22|9
1648340230000|2022-03-27 00:17:10|16002.18|15882.18|16000.75|15880.75|16002.19|15882.19|16000.75|15880.75|10
1648340240000|2022-03-27 00:17:20|16000.84|15880.84|16000.5|15880.5|16000.84|15880.84|16000.35|15880.35|7
1648340250000|2022-03-27 00:17:30|16000.49|15880.49|16001.83|15881.83|16002.25|15882.25|16000.3|15880.3|10
1648340260000|2022-03-27 00:17:40|16002.23|15882.23|16002.39|15882.39|16002.39|15882.39|16001.96|15881.96|6
1648340270000|2022-03-27 00:17:50|16002.26|15882.26|16001.61|15881.61|16002.5|15882.5|16001.61|15881.61|9
1648340280000|2022-03-27 00:18:00|16001.57|15881.57|16001.45|15881.45|16001.57|15881.57|16001.28|15881.28|9
1648340290000|2022-03-27 00:18:10|16001.17|15881.17|16001.91|15881.91|16001.91|15881.91|16001.17|15881.17|10
1648340300000|2022-03-27 00:18:20|16003.67|15883.67|16005.07|15885.07|16005.07|15885.07|16003.67|15883.67|9
1648340310000|2022-03-27 00:18:30|16006.12|15886.12|16005.8|15885.8|16006.42|15886.42|16005.8|15885.8|10
1648340320000|2022-03-27 00:18:40|16005.92|15885.92|16006.19|15886.19|16006.68|15886.68|16005.92|15885.92|10
1648340330000|2022-03-27 00:18:50|16005.97|15885.97|16005.78|15885.78|16006.23|15886.23|16005.78|15885.78|10
1648340340000|2022-03-27 00:19:00|16005.99|15885.99|16006.64|15886.64|16006.73|15886.73|16005.65|15885.65|10
1648340350000|2022-03-27 00:19:10|16006.57|15886.57|16006.9|15886.9|16007.13|15887.13|16006.34|15886.34|9
1648340360000|2022-03-27 00:19:20|16007.05|15887.05|16005.47|15885.47|16007.05|15887.05|16005.47|15885.47|9
1648340370000|2022-03-27 00:19:30|16005.53|15885.53|16004.99|15884.99|16005.7|15885.7|16004.99|15884.99|10
1648340380000|2022-03-27 00:19:40|16004.44|15884.44|16003.43|15883.43|16004.53|15884.53|16003.37|15883.37|10
1648340390000|2022-03-27 00:19:50|16003.44|15883.44|16001.52|15881.52|16003.54|15883.54|16001.52|15881.52|10
1648340400000|2022-03-27 00:20:00|16001.3|15881.3|15999.42|15879.42|16001.3|15881.3|15999.42|15879.42|8
1648340410000|2022-03-27 00:20:10|15999.15|15879.15|15998.25|15878.25|15999.15|15879.15|15997.15|15877.15|10
1648340420000|2022-03-27 00:20:20|15997.89|15877.89|15997.54|15877.54|15998.1|15878.1|15997.28|15877.28|10
1648340430000|2022-03-27 00:20:30|15997.43|15877.43|15997.8|15877.8|15998.17|15878.17|15997.43|15877.43|10
1648340440000|2022-03-27 00:20:40|15998.07|15878.07|15998.48|15878.48|15998.91|15878.91|15997.65|15877.65|10
1648340450000|2022-03-27 00:20:50|15998.45|15878.45|16001.04|15881.04|16001.5|15881.5|15998.44|15878.44|10
1648340460000|2022-03-27 00:21:00|16001.03|15881.03|16001.72|15881.72|16001.93|15881.93|16000.97|15880.97|8
1648340470000|2022-03-27 00:21:10|16001.74|15881.74|16001.98|15881.98|16002.03|15882.03|16001.74|15881.74|9
1648340480000|2022-03-27 00:21:20|16001.95|15881.95|16002.67|15882.67|16002.67|15882.67|16001.95|15881.95|8
1648340490000|2022-03-27 00:21:30|16001.52|15881.52|16001.36|15881.36|16002.09|15882.09|16001.05|15881.05|9
1648340500000|2022-03-27 00:21:40|16001.44|15881.44|16001.46|15881.46|16001.7|15881.7|16001.39|15881.39|7
1648340510000|2022-03-27 00:21:50|16001.51|15881.51|16001.92|15881.92|16001.92|15881.92|16001.51|15881.51|8
1648340520000|2022-03-27 00:22:00|16001.84|15881.84|16002.16|15882.16|16002.83|15882.83|16001.84|15881.84|10
1648340530000|2022-03-27 00:22:10|16002.69|15882.69|16001.35|15881.35|16003.12|15883.12|16001.1|15881.1|10
1648340540000|2022-03-27 00:22:20|16001.03|15881.03|16001.82|15881.82|16001.82|15881.82|16000.63|15880.63|9
1648340550000|2022-03-27 00:22:30|16001.84|15881.84|16002.49|15882.49|16002.49|15882.49|16001.8|15881.8|8
1648340560000|2022-03-27 00:22:40|16002.65|15882.65|16003.5|15883.5|16004.79|15884.79|16002.65|15882.65|9
1648340570000|2022-03-27 00:22:50|16003.68|15883.68|16003.98|15883.98|16004.57|15884.57|16003.5|15883.5|10
1648340580000|2022-03-27 00:23:00|16003.97|15883.97|16004.11|15884.11|16004.37|15884.37|16003.96|15883.96|10
1648340590000|2022-03-27 00:23:10|16004.15|15884.15|16004.3|15884.3|16004.42|15884.42|16004.15|15884.15|8
1648340600000|2022-03-27 00:23:20|16004.48|15884.48|16006.12|15886.12|16006.12|15886.12|16004.48|15884.48|10
1648340610000|2022-03-27 00:23:30|16006.28|15886.28|16006.09|15886.09|16006.58|15886.58|16006.09|15886.09|10
1648340620000|2022-03-27 00:23:40|16006.2|15886.2|16005.81|15885.81|16006.42|15886.42|16005.81|15885.81|9
1648340630000|2022-03-27 00:23:50|16005.73|15885.73|16004.63|15884.63|16005.9|15885.9|16004.63|15884.63|9
1648340640000|2022-03-27 00:24:00|16004.49|15884.49|16003.9|15883.9|16004.49|15884.49|16003.62|15883.62|10
1648340650000|2022-03-27 00:24:10|16003.91|15883.91|16003.05|15883.05|16003.91|15883.91|16003.05|15883.05|10
1648340660000|2022-03-27 00:24:20|16002.99|15882.99|16001.4|15881.4|16002.99|15882.99|16001.22|15881.22|8
1648340670000|2022-03-27 00:24:30|16001.21|15881.21|16000.9|15880.9|16001.67|15881.67|16000.75|15880.75|9
1648340680000|2022-03-27 00:24:40|16000.88|15880.88|16001.04|15881.04|16001.37|15881.37|16000.84|15880.84|8
1648340690000|2022-03-27 00:24:50|16000.91|15880.91|16001.9|15881.9|16002.09|15882.09|16000.79|15880.79|9
1648340700000|2022-03-27 00:25:00|16002.03|15882.03|16002.38|15882.38|16002.42|15882.42|16001.91|15881.91|10
1648340710000|2022-03-27 00:25:10|16002.49|15882.49|16000.44|15880.44|16002.49|15882.49|16000.33|15880.33|10
1648340720000|2022-03-27 00:25:20|16000.23|15880.23|15999.82|15879.82|16000.45|15880.45|15999.72|15879.72|8
1648340730000|2022-03-27 00:25:30|15999.65|15879.65|15999.05|15879.05|16000.06|15880.06|15999.05|15879.05|10
1648340740000|2022-03-27 00:25:40|15998.73|15878.73|15999.26|15879.26|15999.26|15879.26|15998.71|15878.71|10
1648340750000|2022-03-27 00:25:50|15999.24|15879.24|15999.71|15879.71|15999.71|15879.71|15998.65|15878.65|9
1648340760000|2022-03-27 00:26:00|15999.8|15879.8|16000.3|15880.3|16000.3|15880.3|15999.46|15879.46|10
1648340770000|2022-03-27 00:26:10|16000.2|15880.2|15998.75|15878.75|16000.3|15880.3|15998.75|15878.75|9
1648340780000|2022-03-27 00:26:20|15998.6|15878.6|15997.24|15877.24|15998.6|15878.6|15997.23|15877.23|9
1648340790000|2022-03-27 00:26:30|15997.19|15877.19|15997.75|15877.75|15997.76|15877.76|15997.19|15877.19|6
1648340800000|2022-03-27 00:26:40|15997.58|15877.58|15999.63|15879.63|15999.63|15879.63|15997.58|15877.58|10
1648340810000|2022-03-27 00:26:50|15999.54|15879.54|15999.99|15879.99|15999.99|15879.99|15999.08|15879.08|10
1648340820000|2022-03-27 00:27:00|16000.41|15880.41|16000.03|15880.03|16000.41|15880.41|15999.83|15879.83|9
1648340830000|2022-03-27 00:27:10|15999.95|15879.95|16001.17|15881.17|16001.17|15881.17|15999.75|15879.75|8
1648340840000|2022-03-27 00:27:20|16001.11|15881.11|16001.28|15881.28|16001.44|15881.44|16001.11|15881.11|9
1648340850000|2022-03-27 00:27:30|16001.23|15881.23|16000.51|15880.51|16001.32|15881.32|16000.51|15880.51|10
1648340860000|2022-03-27 00:27:40|16000.59|15880.59|15998.58|15878.58|16000.96|15880.96|15998.58|15878.58|9
1648340870000|2022-03-27 00:27:50|15998.33|15878.33|15997.48|15877.48|15998.39|15878.39|15997.45|15877.45|9
1648340880000|2022-03-27 00:28:00|15997.45|15877.45|15995.91|15875.91|15997.57|15877.57|15995.91|15875.91|10
1648340890000|2022-03-27 00:28:10|15995.76|15875.76|15994.65|15874.65|15996.43|15876.43|15994.65|15874.65|10
1648340900000|2022-03-27 00:28:20|15994.84|15874.84|15995.94|15875.94|15996.17|15876.17|15994.82|15874.82|10
1648340910000|2022-03-27 00:28:30|15994.77|15874.77|15993.39|15873.39|15994.84|15874.84|15993.39|15873.39|9
1648340920000|2022-03-27 00:28:40|15993.16|15873.16|15994.37|15874.37|15994.53|15874.53|15992.66|15872.66|10
1648340930000|2022-03-27 00:28:50|15994.71|15874.71|15995.18|15875.18|15995.27|15875.27|15994.71|15874.71|9
1648340940000|2022-03-27 00:29:00|15994.11|15874.11|15993.63|15873.63|15994.11|15874.11|15992.51|15872.51|10
1648340950000|2022-03-27 00:29:10|15993.71|15873.71|15995.3|15875.3|15995.3|15875.3|15993.47|15873.47|10
1648340960000|2022-03-27 00:29:20|15995.31|15875.31|15996.58|15876.58|15996.84|15876.84|15995.07|15875.07|9
1648340970000|2022-03-27 00:29:30|15996.72|15876.72|15996.4|15876.4|15996.78|15876.78|15995.92|15875.92|10
1648340980000|2022-03-27 00:29:40|15996.42|15876.42|15998.16|15878.16|15998.16|15878.16|15996.42|15876.42|9
1648340990000|2022-03-27 00:29:50|15998.2|15878.2|15999.07|15879.07|15999.07|15879.07|15998.2|15878.2|9
1648341000000|2022-03-27 00:30:00|15999.03|15879.03|15999.74|15879.74|15999.83|15879.83|15998.74|15878.74|8
1648341010000|2022-03-27 00:30:10|15999.93|15879.93|16000.26|15880.26|16000.42|15880.42|15999.8|15879.8|10
1648341020000|2022-03-27 00:30:20|16000.15|15880.15|15999.6|15879.6|16000.25|15880.25|15999.49|15879.49|10
1648341030000|2022-03-27 00:30:30|15999.56|15879.56|15999.44|15879.44|15999.81|15879.81|15999.32|15879.32|9
1648341040000|2022-03-27 00:30:40|15999.41|15879.41|15997.3|15877.3|15999.82|15879.82|15997.3|15877.3|10
1648341050000|2022-03-27 00:30:50|15997.16|15877.16|15997.98|15877.98|15998.17|15878.17|15997.16|15877.16|10
1648341060000|2022-03-27 00:31:00|15997.85|15877.85|15996.04|15876.04|15997.85|15877.85|15996.04|15876.04|10
1648341070000|2022-03-27 00:31:10|15995.98|15875.98|15995.06|15875.06|15995.98|15875.98|15995.06|15875.06|9
1648341080000|2022-03-27 00:31:20|15994.88|15874.88|15995.03|15875.03|15995.12|15875.12|15994.78|15874.78|9
1648341090000|2022-03-27 00:31:30|15994.81|15874.81|15994|15874|15994.86|15874.86|15993.87|15873.87|9
1648341100000|2022-03-27 00:31:40|15992.5|15872.5|15992.39|15872.39|15992.67|15872.67|15992.32|15872.32|9
1648341110000|2022-03-27 00:31:50|15992.17|15872.17|15990.9|15870.9|15992.17|15872.17|15990.9|15870.9|10
1648341120000|2022-03-27 00:32:00|15990.14|15870.14|15990.26|15870.26|15990.76|15870.76|15989.96|15869.96|10
1648341130000|2022-03-27 00:32:10|15990.69|15870.69|15991.4|15871.4|15991.52|15871.52|15990.66|15870.66|9
1648341140000|2022-03-27 00:32:20|15991.49|15871.49|15991.54|15871.54|15991.59|15871.59|15991.29|15871.29|9
1648341150000|2022-03-27 00:32:30|15990.54|15870.54|15991.37|15871.37|15991.5|15871.5|15990.54|15870.54|9
1648341160000|2022-03-27 00:32:40|15991.36|15871.36|15993.81|15873.81|15993.81|15873.81|15991.34|15871.34|10
1648341170000|2022-03-27 00:32:50|15993.75|15873.75|15994.56|15874.56|15994.56|15874.56|15993.52|15873.52|8
1648341180000|2022-03-27 00:33:00|15994.9|15874.9|15994.6|15874.6|15995.09|15875.09|15994.56|15874.56|10
1648341190000|2022-03-27 00:33:10|15994.51|15874.51|15994.38|15874.38|15994.51|15874.51|15993.95|15873.95|10
1648341200000|2022-03-27 00:33:20|15994.32|15874.32|15994.58|15874.58|15995.59|15875.59|15994.26|15874.26|10
1648341210000|2022-03-27 00:33:30|15995.15|15875.15|15996.45|15876.45|15996.45|15876.45|15995.15|15875.15|10
1648341220000|2022-03-27 00:33:40|15996.07|15876.07|16000.38|15880.38|16000.38|15880.38|15996.07|15876.07|10
1648341230000|2022-03-27 00:33:50|16000.71|15880.71|16001.67|15881.67|16001.97|15881.97|16000.71|15880.71|10
1648341240000|2022-03-27 00:34:00|16001.69|15881.69|16001.29|15881.29|16001.79|15881.79|16001.29|15881.29|9
1648341250000|2022-03-27 00:34:10|16002.45|15882.45|16003.46|15883.46|16003.46|15883.46|16002.45|15882.45|9
1648341260000|2022-03-27 00:34:20|16003.42|15883.42|16003.44|15883.44|16003.55|15883.55|16003.21|15883.21|7
1648341270000|2022-03-27 00:34:30|16003.47|15883.47|16006.67|15886.67|16006.67|15886.67|16002.86|15882.86|10
1648341280000|2022-03-27 00:34:40|16006.5|15886.5|16005.85|15885.85|16007.07|15887.07|16005.85|15885.85|9
1648341290000|2022-03-27 00:34:50|16005.54|15885.54|16006.28|15886.28|16006.28|15886.28|16005.54|15885.54|9
1648341300000|2022-03-27 00:35:00|16006.06|15886.06|16005.81|15885.81|16006.06|15886.06|16004.82|15884.82|10
1648341310000|2022-03-27 00:35:10|16006.01|15886.01|16009.44|15889.44|16009.44|15889.44|16005.84|15885.84|9
1648341320000|2022-03-27 00:35:20|16009.51|15889.51|16012.45|15892.45|16012.45|15892.45|16009.51|15889.51|10
1648341330000|2022-03-27 00:35:30|16011.85|15891.85|16011.56|15891.56|16011.9|15891.9|16011.19|15891.19|7
1648341340000|2022-03-27 00:35:40|16011.71|15891.71|16011.91|15891.91|16011.96|15891.96|16011.71|15891.71|8
1648341350000|2022-03-27 00:35:50|16012.01|15892.01|16011.61|15891.61|16012.23|15892.23|16011.32|15891.32|10
1648341360000|2022-03-27 00:36:00|16011.75|15891.75|16011.69|15891.69|16011.96|15891.96|16011.69|15891.69|9
1648341370000|2022-03-27 00:36:10|16011.71|15891.71|16012.27|15892.27|16012.27|15892.27|16011.55|15891.55|9
1648341380000|2022-03-27 00:36:20|16012.49|15892.49|16012.21|15892.21|16012.54|15892.54|16011.56|15891.56|10
1648341390000|2022-03-27 00:36:30|16011.95|15891.95|16013.42|15893.42|16013.78|15893.78|16011.95|15891.95|10
1648341400000|2022-03-27 00:36:40|16013.89|15893.89|16015.04|15895.04|16015.04|15895.04|16013.89|15893.89|10
1648341410000|2022-03-27 00:36:50|16015.16|15895.16|16016.2|15896.2|16016.96|15896.96|16015.16|15895.16|9
1648341420000|2022-03-27 00:37:00|16017.12|15897.12|16022.43|15902.43|16022.61|15902.61|16016.89|15896.89|10
1648341430000|2022-03-27 00:37:10|16022.82|15902.82|16026.59|15906.59|16026.59|15906.59|16022.82|15902.82|10
1648341440000|2022-03-27 00:37:20|16026.78|15906.78|16026.49|15906.49|16026.78|15906.78|16025.11|15905.11|10
1648341450000|2022-03-27 00:37:30|16026.33|15906.33|16022.66|15902.66|16026.33|15906.33|16022.66|15902.66|10
1648341460000|2022-03-27 00:37:40|16022.9|15902.9|16023.66|15903.66|16023.66|15903.66|16022.9|15902.9|10
1648341470000|2022-03-27 00:37:50|16024.45|15904.45|16022.04|15902.04|16024.45|15904.45|16021.43|15901.43|10
1648341480000|2022-03-27 00:38:00|16022.01|15902.01|16022.31|15902.31|16022.31|15902.31|16021.77|15901.77|10
1648341490000|2022-03-27 00:38:10|16022.67|15902.67|16022.98|15902.98|16022.99|15902.99|16022.47|15902.47|10
1648341500000|2022-03-27 00:38:20|16023|15903|16022.92|15902.92|16023.09|15903.09|16022.47|15902.47|9
1648341510000|2022-03-27 00:38:30|16022.67|15902.67|16023.62|15903.62|16023.62|15903.62|16021.68|15901.68|10
1648341520000|2022-03-27 00:38:40|16023.47|15903.47|16023.82|15903.82|16024.2|15904.2|16023.27|15903.27|9
1648341530000|2022-03-27 00:38:50|16023.83|15903.83|16025.91|15905.91|16025.91|15905.91|16023.63|15903.63|10
1648341540000|2022-03-27 00:39:00|16026.36|15906.36|16025.87|15905.87|16026.94|15906.94|16025.79|15905.79|10
1648341550000|2022-03-27 00:39:10|16025.79|15905.79|16026.09|15906.09|16026.42|15906.42|16025.45|15905.45|10
1648341560000|2022-03-27 00:39:20|16025.94|15905.94|16026.12|15906.12|16026.34|15906.34|16025.37|15905.37|10
1648341570000|2022-03-27 00:39:30|16026.03|15906.03|16027.67|15907.67|16028|15908|16026.03|15906.03|7
1648341580000|2022-03-27 00:39:40|16027.98|15907.98|16028.26|15908.26|16028.45|15908.45|16027.93|15907.93|10
1648341590000|2022-03-27 00:39:50|16028.27|15908.27|16029.25|15909.25|16029.25|15909.25|16028.27|15908.27|9
1648341600000|2022-03-27 00:40:00|16029.38|15909.38|16028.08|15908.08|16029.43|15909.43|16028.08|15908.08|9
1648341610000|2022-03-27 00:40:10|16028.06|15908.06|16028.51|15908.51|16028.51|15908.51|16028.06|15908.06|7
1648341620000|2022-03-27 00:40:20|16028.52|15908.52|16027.94|15907.94|16028.56|15908.56|16027.94|15907.94|10
1648341630000|2022-03-27 00:40:30|16027.97|15907.97|16027.34|15907.34|16027.97|15907.97|16026.91|15906.91|10
1648341640000|2022-03-27 00:40:40|16027.48|15907.48|16028.31|15908.31|16028.31|15908.31|16027.37|15907.37|9
1648341650000|2022-03-27 00:40:50|16028.09|15908.09|16027.9|15907.9|16028.16|15908.16|16027.18|15907.18|9
1648341660000|2022-03-27 00:41:00|16028.16|15908.16|16028.49|15908.49|16028.6|15908.6|16028.03|15908.03|10
1648341670000|2022-03-27 00:41:10|16028.56|15908.56|16029.24|15909.24|16029.24|15909.24|16028.25|15908.25|10
1648341680000|2022-03-27 00:41:20|16029.72|15909.72|16030.88|15910.88|16030.98|15910.98|16029.72|15909.72|10
1648341690000|2022-03-27 00:41:30|16030.74|15910.74|16028.69|15908.69|16030.74|15910.74|16028.69|15908.69|10
1648341700000|2022-03-27 00:41:40|16028.76|15908.76|16028.96|15908.96|16029.22|15909.22|16028.56|15908.56|9
1648341710000|2022-03-27 00:41:50|16029.11|15909.11|16026.39|15906.39|16029.11|15909.11|16026.39|15906.39|10
1648341720000|2022-03-27 00:42:00|16027.05|15907.05|16025.29|15905.29|16027.05|15907.05|16024.56|15904.56|10
1648341730000|2022-03-27 00:42:10|16025.63|15905.63|16027.15|15907.15|16027.15|15907.15|16025.46|15905.46|9
1648341740000|2022-03-27 00:42:20|16026.75|15906.75|16028.85|15908.85|16028.87|15908.87|16026.75|15906.75|9
1648341750000|2022-03-27 00:42:30|16028.72|15908.72|16030.07|15910.07|16030.07|15910.07|16028.31|15908.31|10
1648341760000|2022-03-27 00:42:40|16030|15910|16031.59|15911.59|16032.05|15912.05|16030|15910|10
1648341770000|2022-03-27 00:42:50|16031.63|15911.63|16032.11|15912.11|16032.29|15912.29|16031.36|15911.36|10
1648341780000|2022-03-27 00:43:00|16032.09|15912.09|16033.31|15913.31|16033.31|15913.31|16031.76|15911.76|10
1648341790000|2022-03-27 00:43:10|16033.32|15913.32|16033.88|15913.88|16034.44|15914.44|16033.32|15913.32|10
1648341800000|2022-03-27 00:43:20|16034.6|15914.6|16037.03|15917.03|16037.03|15917.03|16034.6|15914.6|8
1648341810000|2022-03-27 00:43:30|16037.11|15917.11|16035.05|15915.05|16037.11|15917.11|16034.75|15914.75|10
1648341820000|2022-03-27 00:43:40|16035.28|15915.28|16036.36|15916.36|16036.79|15916.79|16035.16|15915.16|9
1648341830000|2022-03-27 00:43:50|16036.4|15916.4|16036.54|15916.54|16037.17|15917.17|16036.4|15916.4|9
1648341840000|2022-03-27 00:44:00|16036.76|15916.76|16037.04|15917.04|16037.04|15917.04|16035.91|15915.91|10
1648341850000|2022-03-27 00:44:10|16037.27|15917.27|16039.04|15919.04|16039.06|15919.06|16037.27|15917.27|9
1648341860000|2022-03-27 00:44:20|16039.53|15919.53|16039.35|15919.35|16039.92|15919.92|16039.35|15919.35|10
1648341870000|2022-03-27 00:44:30|16039.6|15919.6|16040.08|15920.08|16040.11|15920.11|16039.55|15919.55|10
1648341880000|2022-03-27 00:44:40|16039.36|15919.36|16039.53|15919.53|16039.73|15919.73|16039.36|15919.36|8
1648341890000|2022-03-27 00:44:50|16039.55|15919.55|16039.18|15919.18|16039.97|15919.97|16038.98|15918.98|10
1648341900000|2022-03-27 00:45:00|16039.29|15919.29|16036.85|15916.85|16039.59|15919.59|16036.85|15916.85|9
1648341910000|2022-03-27 00:45:10|16036.52|15916.52|16035.98|15915.98|16037.24|15917.24|16035.98|15915.98|9
1648341920000|2022-03-27 00:45:20|16036.16|15916.16|16037.35|15917.35|16037.35|15917.35|16036.16|15916.16|10
1648341930000|2022-03-27 00:45:30|16037.25|15917.25|16038.45|15918.45|16038.58|15918.58|16037.23|15917.23|8
1648341940000|2022-03-27 00:45:40|16037.61|15917.61|16040.9|15920.9|16040.9|15920.9|16037.61|15917.61|10
1648341950000|2022-03-27 00:45:50|16040.95|15920.95|16041.23|15921.23|16041.32|15921.32|16040.87|15920.87|10
1648341960000|2022-03-27 00:46:00|16041.53|15921.53|16041.98|15921.98|16042.1|15922.1|16041.53|15921.53|8
1648341970000|2022-03-27 00:46:10|16041.94|15921.94|16042.47|15922.47|16042.48|15922.48|16041.94|15921.94|9
1648341980000|2022-03-27 00:46:20|16042.76|15922.76|16042.85|15922.85|16042.85|15922.85|16042.42|15922.42|8
1648341990000|2022-03-27 00:46:30|16042.17|15922.17|16043.33|15923.33|16043.33|15923.33|16041.85|15921.85|10
1648342000000|2022-03-27 00:46:40|16043.09|15923.09|16042.76|15922.76|16043.29|15923.29|16042.76|15922.76|7
1648342010000|2022-03-27 00:46:50|16042.8|15922.8|16042.7|15922.7|16042.8|15922.8|16041.53|15921.53|10
1648342020000|2022-03-27 00:47:00|16043.54|15923.54|16044.7|15924.7|16045.44|15925.44|16043.54|15923.54|10
1648342030000|2022-03-27 00:47:10|16043.94|15923.94|16044.43|15924.43|16044.45|15924.45|16043.49|15923.49|10
1648342040000|2022-03-27 00:47:20|16044.25|15924.25|16045.56|15925.56|16045.61|15925.61|16044.25|15924.25|10
1648342050000|2022-03-27 00:47:30|16045.65|15925.65|16047.33|15927.33|16047.33|15927.33|16045.65|15925.65|10
1648342060000|2022-03-27 00:47:40|16046.39|15926.39|16047.59|15927.59|16047.59|15927.59|16046.05|15926.05|10
1648342070000|2022-03-27 00:47:50|16047.57|15927.57|16050.14|15930.14|16050.14|15930.14|16047.57|15927.57|9
1648342080000|2022-03-27 00:48:00|16050.17|15930.17|16052.71|15932.71|16052.71|15932.71|16050.17|15930.17|9
1648342090000|2022-03-27 00:48:10|16052.97|15932.97|16054.53|15934.53|16054.53|15934.53|16052.97|15932.97|10
1648342100000|2022-03-27 00:48:20|16055.17|15935.17|16055.44|15935.44|16056.93|15936.93|16054.68|15934.68|10
1648342110000|2022-03-27 00:48:30|16055.39|15935.39|16056.11|15936.11|16056.7|15936.7|16055.33|15935.33|10
1648342120000|2022-03-27 00:48:40|16056.22|15936.22|16055.63|15935.63|16056.22|15936.22|16055.02|15935.02|10
1648342130000|2022-03-27 00:48:50|16055.69|15935.69|16057.83|15937.83|16057.83|15937.83|16055.69|15935.69|9
1648342140000|2022-03-27 00:49:00|16057.95|15937.95|16057.37|15937.37|16058.09|15938.09|16057.32|15937.32|10
1648342150000|2022-03-27 00:49:10|16057.51|15937.51|16058.15|15938.15|16058.3|15938.3|16057.51|15937.51|10
1648342160000|2022-03-27 00:49:20|16057.87|15937.87|16058.61|15938.61|16059.56|15939.56|16057.4|15937.4|10
1648342170000|2022-03-27 00:49:30|16058.64|15938.64|16059.96|15939.96|16059.96|15939.96|16058.64|15938.64|10
1648342180000|2022-03-27 00:49:40|16059.86|15939.86|16057.92|15937.92|16059.86|15939.86|16057.92|15937.92|9
1648342190000|2022-03-27 00:49:50|16057.55|15937.55|16055.86|15935.86|16057.55|15937.55|16055.83|15935.83|9
1648342200000|2022-03-27 00:50:00|16055.89|15935.89|16054.95|15934.95|16055.92|15935.92|16054.95|15934.95|9
1648342210000|2022-03-27 00:50:10|16055.13|15935.13|16054.97|15934.97|16055.93|15935.93|16054.97|15934.97|10
1648342220000|2022-03-27 00:50:20|16054.49|15934.49|16054.8|15934.8|16054.8|15934.8|16052.83|15932.83|10
1648342230000|2022-03-27 00:50:30|16054.98|15934.98|16055.24|15935.24|16055.24|15935.24|16054.02|15934.02|10
1648342240000|2022-03-27 00:50:40|16055.83|15935.83|16055.31|15935.31|16055.83|15935.83|16054.99|15934.99|10
1648342250000|2022-03-27 00:50:50|16055.32|15935.32|16054.21|15934.21|16055.32|15935.32|16054.01|15934.01|9
1648342260000|2022-03-27 00:51:00|16054.11|15934.11|16053.55|15933.55|16054.13|15934.13|16052.41|15932.41|10
1648342270000|2022-03-27 00:51:10|16052.75|15932.75|16051.55|15931.55|16052.75|15932.75|16051.43|15931.43|9
1648342280000|2022-03-27 00:51:20|16051.79|15931.79|16050.75|15930.75|16052.11|15932.11|16050.71|15930.71|9
1648342290000|2022-03-27 00:51:30|16050.72|15930.72|16050.55|15930.55|16051.74|15931.74|16050.55|15930.55|8
1648342300000|2022-03-27 00:51:40|16050.62|15930.62|16050.76|15930.76|16050.88|15930.88|16050.44|15930.44|10
1648342310000|2022-03-27 00:51:50|16051.02|15931.02|16050.94|15930.94|16051.39|15931.39|16050.94|15930.94|9
1648342320000|2022-03-27 00:52:00|16051.02|15931.02|16048.74|15928.74|16051.02|15931.02|16048.74|15928.74|9
1648342330000|2022-03-27 00:52:10|16049.77|15929.77|16047|15927|16049.93|15929.93|16046.73|15926.73|9
1648342340000|2022-03-27 00:52:20|16046.82|15926.82|16045.17|15925.17|16046.82|15926.82|16044.81|15924.81|10
1648342350000|2022-03-27 00:52:30|16044.94|15924.94|16046.32|15926.32|16046.32|15926.32|16044.61|15924.61|10
1648342360000|2022-03-27 00:52:40|16046.26|15926.26|16045.57|15925.57|16046.26|15926.26|16045.2|15925.2|7
1648342370000|2022-03-27 00:52:50|16045.74|15925.74|16046|15926|16046.32|15926.32|16045.63|15925.63|10
1648342380000|2022-03-27 00:53:00|16046.13|15926.13|16048.45|15928.45|16048.45|15928.45|16046.01|15926.01|10
1648342390000|2022-03-27 00:53:10|16048.82|15928.82|16049.52|15929.52|16049.63|15929.63|16048.82|15928.82|10
1648342400000|2022-03-27 00:53:20|16049.25|15929.25|16048.43|15928.43|16049.25|15929.25|16048.43|15928.43|10
1648342410000|2022-03-27 00:53:30|16048.48|15928.48|16049.75|15929.75|16050.07|15930.07|16048.48|15928.48|10
1648342420000|2022-03-27 00:53:40|16049.93|15929.93|16050.98|15930.98|16050.98|15930.98|16049.93|15929.93|9
1648342430000|2022-03-27 00:53:50|16051.64|15931.64|16051.27|15931.27|16051.91|15931.91|16051.27|15931.27|10
1648342440000|2022-03-27 00:54:00|16051.2|15931.2|16052.22|15932.22|16052.22|15932.22|16051.2|15931.2|10
1648342450000|2022-03-27 00:54:10|16052.17|15932.17|16051.73|15931.73|16052.77|15932.77|16051.73|15931.73|9
1648342460000|2022-03-27 00:54:20|16052.82|15932.82|16053.52|15933.52|16054.22|15934.22|16052.69|15932.69|10
1648342470000|2022-03-27 00:54:30|16053.64|15933.64|16054.38|15934.38|16054.53|15934.53|16053.56|15933.56|9
1648342480000|2022-03-27 00:54:40|16054.63|15934.63|16054.76|15934.76|16054.81|15934.81|16054.35|15934.35|10
1648342490000|2022-03-27 00:54:50|16054.94|15934.94|16053.15|15933.15|16054.94|15934.94|16053.15|15933.15|10
1648342500000|2022-03-27 00:55:00|16052.93|15932.93|16053.07|15933.07|16053.17|15933.17|16052.49|15932.49|9
1648342510000|2022-03-27 00:55:10|16053.36|15933.36|16052.75|15932.75|16053.36|15933.36|16052.72|15932.72|10
1648342520000|2022-03-27 00:55:20|16052.95|15932.95|16053.24|15933.24|16053.24|15933.24|16052.53|15932.53|10
1648342530000|2022-03-27 00:55:30|16053.21|15933.21|16054.1|15934.1|16054.34|15934.34|16052.99|15932.99|10
1648342540000|2022-03-27 00:55:40|16054.23|15934.23|16053.63|15933.63|16054.34|15934.34|16052.95|15932.95|9
1648342550000|2022-03-27 00:55:50|16053.01|15933.01|16053.83|15933.83|16053.83|15933.83|16052.35|15932.35|9
1648342560000|2022-03-27 00:56:00|16053.94|15933.94|16055.61|15935.61|16056.55|15936.55|16053.94|15933.94|10
1648342570000|2022-03-27 00:56:10|16055.66|15935.66|16056.37|15936.37|16056.83|15936.83|16055.66|15935.66|10
1648342580000|2022-03-27 00:56:20|16056.39|15936.39|16058.34|15938.34|16058.66|15938.66|16055.68|15935.68|10
1648342590000|2022-03-27 00:56:30|16059.21|15939.21|16059.31|15939.31|16060.64|15940.64|16059.21|15939.21|10
1648342600000|2022-03-27 00:56:40|16059.7|15939.7|16061.4|15941.4|16061.54|15941.54|16059.7|15939.7|10
1648342610000|2022-03-27 00:56:50|16061.61|15941.61|16062.28|15942.28|16062.81|15942.81|16061.48|15941.48|10
1648342620000|2022-03-27 00:57:00|16061.97|15941.97|16061.77|15941.77|16062.1|15942.1|16061.58|15941.58|10
1648342630000|2022-03-27 00:57:10|16061.89|15941.89|16064.49|15944.49|16064.56|15944.56|16061.83|15941.83|10
1648342640000|2022-03-27 00:57:20|16064.62|15944.62|16064.72|15944.72|16065.08|15945.08|16063.89|15943.89|10
1648342650000|2022-03-27 00:57:30|16065.67|15945.67|16067.37|15947.37|16067.74|15947.74|16065.67|15945.67|8
1648342660000|2022-03-27 00:57:40|16067.42|15947.42|16066.61|15946.61|16068.33|15948.33|16066.61|15946.61|8
1648342670000|2022-03-27 00:57:50|16066.53|15946.53|16067.59|15947.59|16067.59|15947.59|16066.38|15946.38|10
1648342680000|2022-03-27 00:58:00|16067.49|15947.49|16068.36|15948.36|16068.36|15948.36|16067.2|15947.2|9
1648342690000|2022-03-27 00:58:10|16068.39|15948.39|16068.32|15948.32|16068.68|15948.68|16068.09|15948.09|9
1648342700000|2022-03-27 00:58:20|16068.53|15948.53|16067.77|15947.77|16068.53|15948.53|16067.77|15947.77|8
1648342710000|2022-03-27 00:58:30|16069.05|15949.05|16067.16|15947.16|16069.32|15949.32|16067.16|15947.16|10
1648342720000|2022-03-27 00:58:40|16067.22|15947.22|16067.45|15947.45|16067.67|15947.67|16067.22|15947.22|10
1648342730000|2022-03-27 00:58:50|16067.73|15947.73|16067.12|15947.12|16068.19|15948.19|16067.12|15947.12|10
1648342740000|2022-03-27 00:59:00|16067.74|15947.74|16068.18|15948.18|16068.33|15948.33|16067.69|15947.69|9
1648342750000|2022-03-27 00:59:10|16068.1|15948.1|16067.59|15947.59|16068.17|15948.17|16067.57|15947.57|10
1648342760000|2022-03-27 00:59:20|16067.58|15947.58|16066.8|15946.8|16068.56|15948.56|16066.8|15946.8|9
1648342770000|2022-03-27 00:59:30|16066.76|15946.76|16065.23|15945.23|16066.76|15946.76|16065.23|15945.23|10
1648342780000|2022-03-27 00:59:40|16065.34|15945.34|16064.85|15944.85|16065.34|15945.34|16064.04|15944.04|8
1648342790000|2022-03-27 00:59:50|16064.88|15944.88|16064.62|15944.62|16065.1|15945.1|16064.56|15944.56|10
1648342800000|2022-03-27 01:00:00|16064.58|15944.58|16063.53|15943.53|16064.58|15944.58|16063.37|15943.37|10
1648342810000|2022-03-27 01:00:10|16063.52|15943.52|16064.43|15944.43|16064.69|15944.69|16063.11|15943.11|10
1648342820000|2022-03-27 01:00:20|16064.9|15944.9|16067.13|15947.13|16067.13|15947.13|16064.79|15944.79|10
1648342830000|2022-03-27 01:00:30|16066.27|15946.27|16066.43|15946.43|16066.77|15946.77|16066.27|15946.27|10
1648342840000|2022-03-27 01:00:40|16066.5|15946.5|16067.81|15947.81|16068.21|15948.21|16066.5|15946.5|9
1648342850000|2022-03-27 01:00:50|16067.91|15947.91|16068.71|15948.71|16068.71|15948.71|16067.7|15947.7|8
1648342860000|2022-03-27 01:01:00|16069.13|15949.13|16068.93|15948.93|16069.97|15949.97|16068.83|15948.83|10
1648342870000|2022-03-27 01:01:10|16069.13|15949.13|16069|15949|16069.7|15949.7|16069|15949|10
1648342880000|2022-03-27 01:01:20|16068.36|15948.36|16071.21|15951.21|16071.21|15951.21|16068.36|15948.36|10
1648342890000|2022-03-27 01:01:30|16071.65|15951.65|16072.4|15952.4|16073.72|15953.72|16071.65|15951.65|10
1648342900000|2022-03-27 01:01:40|16073.02|15953.02|16072.91|15952.91|16073.72|15953.72|16072.84|15952.84|10
1648342910000|2022-03-27 01:01:50|16073.49|15953.49|16072.04|15952.04|16073.49|15953.49|16072.04|15952.04|10
1648342920000|2022-03-27 01:02:00|16072.18|15952.18|16072.65|15952.65|16073.39|15953.39|16072.18|15952.18|10
1648342930000|2022-03-27 01:02:10|16072.57|15952.57|16071.59|15951.59|16072.91|15952.91|16071.59|15951.59|10
1648342940000|2022-03-27 01:02:20|16071.69|15951.69|16072.26|15952.26|16072.26|15952.26|16071.11|15951.11|10
1648342950000|2022-03-27 01:02:30|16072.02|15952.02|16067.66|15947.66|16072.02|15952.02|16067.41|15947.41|8
1648342960000|2022-03-27 01:02:40|16067.84|15947.84|16071.79|15951.79|16071.79|15951.79|16067.84|15947.84|10
1648342970000|2022-03-27 01:02:50|16071.77|15951.77|16073.06|15953.06|16073.06|15953.06|16071.54|15951.54|10
1648342980000|2022-03-27 01:03:00|16072.98|15952.98|16073.45|15953.45|16073.51|15953.51|16072.75|15952.75|9
1648342990000|2022-03-27 01:03:10|16073.47|15953.47|16073.58|15953.58|16073.73|15953.73|16073.19|15953.19|9
1648343000000|2022-03-27 01:03:20|16073.57|15953.57|16072.46|15952.46|16074.32|15954.32|16072.46|15952.46|10
1648343010000|2022-03-27 01:03:30|16072.41|15952.41|16073.42|15953.42|16073.42|15953.42|16072.41|15952.41|10
1648343020000|2022-03-27 01:03:40|16073.71|15953.71|16074.49|15954.49|16074.49|15954.49|16073.64|15953.64|10
1648343030000|2022-03-27 01:03:50|16073.91|15953.91|16074.45|15954.45|16074.45|15954.45|16073.41|15953.41|9
1648343040000|2022-03-27 01:04:00|16075.12|15955.12|16075.66|15955.66|16075.67|15955.67|16074.76|15954.76|9
1648343050000|2022-03-27 01:04:10|16075.62|15955.62|16075.25|15955.25|16075.62|15955.62|16074.64|15954.64|10
1648343060000|2022-03-27 01:04:20|16075.26|15955.26|16076.29|15956.29|16076.29|15956.29|16075.26|15955.26|9
1648343070000|2022-03-27 01:04:30|16076.55|15956.55|16077.62|15957.62|16077.89|15957.89|16076.42|15956.42|9
1648343080000|2022-03-27 01:04:40|16076.57|15956.57|16078.83|15958.83|16078.83|15958.83|16076.57|15956.57|10
1648343090000|2022-03-27 01:04:50|16079.35|15959.35|16079.15|15959.15|16080.26|15960.26|16079.05|15959.05|9
1648343100000|2022-03-27 01:05:00|16079.18|15959.18|16078.08|15958.08|16079.18|15959.18|16077.55|15957.55|9
1648343110000|2022-03-27 01:05:10|16077.44|15957.44|16075.03|15955.03|16077.44|15957.44|16075.03|15955.03|10
1648343120000|2022-03-27 01:05:20|16074.81|15954.81|16074.6|15954.6|16075.11|15955.11|16073.86|15953.86|10
1648343130000|2022-03-27 01:05:30|16074.55|15954.55|16072.83|15952.83|16074.55|15954.55|16072.83|15952.83|10
1648343140000|2022-03-27 01:05:40|16072.79|15952.79|16072.15|15952.15|16072.97|15952.97|16072.14|15952.14|10
1648343150000|2022-03-27 01:05:50|16072|15952|16071.61|15951.61|16072|15952|16070.74|15950.74|10
1648343160000|2022-03-27 01:06:00|16071.65|15951.65|16069.51|15949.51|16071.65|15951.65|16069.51|15949.51|10
1648343170000|2022-03-27 01:06:10|16069.5|15949.5|16068.3|15948.3|16069.5|15949.5|16068.15|15948.15|9
1648343180000|2022-03-27 01:06:20|16068.33|15948.33|16064.65|15944.65|16068.38|15948.38|16064.65|15944.65|10
1648343190000|2022-03-27 01:06:30|16060.62|15940.62|16057.97|15937.97|16060.87|15940.87|16057.97|15937.97|9
1648343200000|2022-03-27 01:06:40|16057.6|15937.6|16056|15936|16057.73|15937.73|16055.8|15935.8|10
1648343210000|2022-03-27 01:06:50|16055.9|15935.9|16056.16|15936.16|16056.88|15936.88|16055.75|15935.75|9
1648343220000|2022-03-27 01:07:00|16056.14|15936.14|16055.37|15935.37|16056.42|15936.42|16055.16|15935.16|9
1648343230000|2022-03-27 01:07:10|16055.42|15935.42|16052.29|15932.29|16055.79|15935.79|16052.29|15932.29|10
1648343240000|2022-03-27 01:07:20|16052.51|15932.51|16053.35|15933.35|16053.35|15933.35|16051.97|15931.97|10
1648343250000|2022-03-27 01:07:30|16053.04|15933.04|16052.86|15932.86|16053.04|15933.04|16052|15932|8
1648343260000|2022-03-27 01:07:40|16053.06|15933.06|16052.87|15932.87|16053.1|15933.1|16052.23|15932.23|10
1648343270000|2022-03-27 01:07:50|16053.13|15933.13|16054.09|15934.09|16054.09|15934.09|16053.06|15933.06|10
1648343280000|2022-03-27 01:08:00|16054.18|15934.18|16053.18|15933.18|16054.71|15934.71|16053.18|15933.18|10
1648343290000|2022-03-27 01:08:10|16053.89|15933.89|16054.52|15934.52|16054.52|15934.52|16053.89|15933.89|8
1648343300000|2022-03-27 01:08:20|16054.81|15934.81|16053.85|15933.85|16055.46|15935.46|16053.85|15933.85|9
1648343310000|2022-03-27 01:08:30|16053.78|15933.78|16052|15932|16054.44|15934.44|16052|15932|10
1648343320000|2022-03-27 01:08:40|16052.1|15932.1|16051.68|15931.68|16052.15|15932.15|16051.61|15931.61|10
1648343330000|2022-03-27 01:08:50|16051.58|15931.58|16051.27|15931.27|16051.58|15931.58|16051.16|15931.16|9
1648343340000|2022-03-27 01:09:00|16050.99|15930.99|16049.88|15929.88|16051.08|15931.08|16049.64|15929.64|10
1648343350000|2022-03-27 01:09:10|16049.53|15929.53|16049.93|15929.93|16050.28|15930.28|16049.53|15929.53|10
1648343360000|2022-03-27 01:09:20|16050.07|15930.07|16050.33|15930.33|16050.38|15930.38|16050.06|15930.06|9
1648343370000|2022-03-27 01:09:30|16050.29|15930.29|16051.29|15931.29|16051.36|15931.36|16050.29|15930.29|6
1648343380000|2022-03-27 01:09:40|16051.18|15931.18|16050.84|15930.84|16051.18|15931.18|16050.67|15930.67|10
1648343390000|2022-03-27 01:09:50|16050.91|15930.91|16051.32|15931.32|16051.69|15931.69|16050.47|15930.47|10
1648343400000|2022-03-27 01:10:00|16051.16|15931.16|16049.7|15929.7|16051.16|15931.16|16049.67|15929.67|10
1648343410000|2022-03-27 01:10:10|16049.42|15929.42|16048.12|15928.12|16049.84|15929.84|16048.12|15928.12|10
1648343420000|2022-03-27 01:10:20|16048.2|15928.2|16047.59|15927.59|16048.2|15928.2|16047.59|15927.59|10
1648343430000|2022-03-27 01:10:30|16046.88|15926.88|16046.27|15926.27|16046.91|15926.91|16046.09|15926.09|10
1648343440000|2022-03-27 01:10:40|16046.24|15926.24|16045.85|15925.85|16046.56|15926.56|16045.85|15925.85|7
1648343450000|2022-03-27 01:10:50|16045.89|15925.89|16046.48|15926.48|16046.48|15926.48|16045.06|15925.06|9
1648343460000|2022-03-27 01:11:00|16046.65|15926.65|16045.66|15925.66|16046.65|15926.65|16045.66|15925.66|10
1648343470000|2022-03-27 01:11:10|16045.4|15925.4|16044.56|15924.56|16045.62|15925.62|16044.56|15924.56|9
1648343480000|2022-03-27 01:11:20|16043.4|15923.4|16044.29|15924.29|16044.29|15924.29|16042.95|15922.95|8
1648343490000|2022-03-27 01:11:30|16044.17|15924.17|16044.67|15924.67|16044.79|15924.79|16044.17|15924.17|10
1648343500000|2022-03-27 01:11:40|16044.63|15924.63|16045.08|15925.08|16045.55|15925.55|16044.08|15924.08|10
1648343510000|2022-03-27 01:11:50|16045.12|15925.12|16045.55|15925.55|16045.55|15925.55|16045.12|15925.12|9
1648343520000|2022-03-27 01:12:00|16045.53|15925.53|16043.66|15923.66|16045.53|15925.53|16043.66|15923.66|10
1648343530000|2022-03-27 01:12:10|16043.69|15923.69|16043.98|15923.98|16044.13|15924.13|16043.52|15923.52|10
1648343540000|2022-03-27 01:12:20|16043.95|15923.95|16046.07|15926.07|16046.07|15926.07|16043.95|15923.95|9
1648343550000|2022-03-27 01:12:30|16045.24|15925.24|16045.71|15925.71|16045.71|15925.71|16044.76|15924.76|10
1648343560000|2022-03-27 01:12:40|16045.77|15925.77|16045.48|15925.48|16046|15926|16045.48|15925.48|10
1648343570000|2022-03-27 01:12:50|16046.19|15926.19|16048.98|15928.98|16048.98|15928.98|16046.19|15926.19|9
1648343580000|2022-03-27 01:13:00|16049.01|15929.01|16046.9|15926.9|16049.01|15929.01|16046.9|15926.9|10
1648343590000|2022-03-27 01:13:10|16047.28|15927.28|16046.06|15926.06|16047.28|15927.28|16045.71|15925.71|9
1648343600000|2022-03-27 01:13:20|16046.08|15926.08|16046.51|15926.51|16046.51|15926.51|16045.82|15925.82|10
1648343610000|2022-03-27 01:13:30|16045.52|15925.52|16045.66|15925.66|16045.72|15925.72|16045.5|15925.5|8
1648343620000|2022-03-27 01:13:40|16045.65|15925.65|16045.84|15925.84|16045.85|15925.85|16045.54|15925.54|10
1648343630000|2022-03-27 01:13:50|16045.54|15925.54|16046.11|15926.11|16046.21|15926.21|16045.54|15925.54|8
1648343640000|2022-03-27 01:14:00|16046.26|15926.26|16044.38|15924.38|16046.26|15926.26|16043.88|15923.88|10
1648343650000|2022-03-27 01:14:10|16044.06|15924.06|16043.34|15923.34|16044.12|15924.12|16043.26|15923.26|10
1648343660000|2022-03-27 01:14:20|16043.38|15923.38|16042.56|15922.56|16043.38|15923.38|16042.56|15922.56|8
1648343670000|2022-03-27 01:14:30|16042.63|15922.63|16042.22|15922.22|16042.63|15922.63|16041.87|15921.87|10
1648343680000|2022-03-27 01:14:40|16042.31|15922.31|16040.37|15920.37|16042.31|15922.31|16040.37|15920.37|9
1648343690000|2022-03-27 01:14:50|16039.95|15919.95|16039.49|15919.49|16040.23|15920.23|16039.33|15919.33|9
1648343700000|2022-03-27 01:15:00|16039.33|15919.33|16039.73|15919.73|16039.78|15919.78|16038.75|15918.75|10
1648343710000|2022-03-27 01:15:10|16040.33|15920.33|16041.37|15921.37|16041.37|15921.37|16039.85|15919.85|10
1648343720000|2022-03-27 01:15:20|16041.32|15921.32|16041.32|15921.32|16041.44|15921.44|16040.97|15920.97|10
1648343730000|2022-03-27 01:15:30|16041.35|15921.35|16042|15922|16042|15922|16041.35|15921.35|10
1648343740000|2022-03-27 01:15:40|16042.04|15922.04|16041.96|15921.96|16042.08|15922.08|16041.88|15921.88|8
1648343750000|2022-03-27 01:15:50|16042.1|15922.1|16043.74|15923.74|16043.74|15923.74|16042.05|15922.05|10
1648343760000|2022-03-27 01:16:00|16043.75|15923.75|16046.46|15926.46|16046.92|15926.92|16043.75|15923.75|9
1648343770000|2022-03-27 01:16:10|16046.3|15926.3|16050.14|15930.14|16050.14|15930.14|16046.3|15926.3|9
1648343780000|2022-03-27 01:16:20|16050.15|15930.15|16052.41|15932.41|16052.41|15932.41|16050.13|15930.13|9
1648343790000|2022-03-27 01:16:30|16052.64|15932.64|16053.55|15933.55|16053.62|15933.62|16052.29|15932.29|10
1648343800000|2022-03-27 01:16:40|16053.78|15933.78|16053.66|15933.66|16054.19|15934.19|16053.66|15933.66|10
1648343810000|2022-03-27 01:16:50|16055.25|15935.25|16058.17|15938.17|16058.17|15938.17|16055.25|15935.25|10
1648343820000|2022-03-27 01:17:00|16058.16|15938.16|16058.19|15938.19|16058.39|15938.39|16057.92|15937.92|9
1648343830000|2022-03-27 01:17:10|16058.16|15938.16|16057.99|15937.99|16058.64|15938.64|16057.81|15937.81|10
1648343840000|2022-03-27 01:17:20|16057.8|15937.8|16056.57|15936.57|16057.81|15937.81|16056.57|15936.57|10
1648343850000|2022-03-27 01:17:30|16056.33|15936.33|16057.89|15937.89|16058.01|15938.01|16056.33|15936.33|10
1648343860000|2022-03-27 01:17:40|16057.92|15937.92|16058.15|15938.15|16058.15|15938.15|16057.72|15937.72|9
1648343870000|2022-03-27 01:17:50|16057.88|15937.88|16058.05|15938.05|16058.56|15938.56|16057.88|15937.88|10
1648343880000|2022-03-27 01:18:00|16058.04|15938.04|16057.58|15937.58|16058.2|15938.2|16057.1|15937.1|10
1648343890000|2022-03-27 01:18:10|16057.34|15937.34|16057.41|15937.41|16057.41|15937.41|16056.72|15936.72|10
1648343900000|2022-03-27 01:18:20|16057.38|15937.38|16056.26|15936.26|16057.38|15937.38|16056.26|15936.26|9
1648343910000|2022-03-27 01:18:30|16056.14|15936.14|16056.43|15936.43|16056.43|15936.43|16056.14|15936.14|10
1648343920000|2022-03-27 01:18:40|16057.42|15937.42|16057.38|15937.38|16057.53|15937.53|16057.01|15937.01|10
1648343930000|2022-03-27 01:18:50|16057.36|15937.36|16058|15938|16058|15938|16057.32|15937.32|10
1648343940000|2022-03-27 01:19:00|16058.26|15938.26|16058.27|15938.27|16058.31|15938.31|16058.14|15938.14|9
1648343950000|2022-03-27 01:19:10|16058.33|15938.33|16059.35|15939.35|16059.35|15939.35|16058.05|15938.05|10
1648343960000|2022-03-27 01:19:20|16059.2|15939.2|16058.8|15938.8|16059.2|15939.2|16058.06|15938.06|10
1648343970000|2022-03-27 01:19:30|16058.93|15938.93|16059.69|15939.69|16059.69|15939.69|16058.93|15938.93|9
1648343980000|2022-03-27 01:19:40|16059.83|15939.83|16059.21|15939.21|16059.83|15939.83|16059.13|15939.13|9
1648343990000|2022-03-27 01:19:50|16059.36|15939.36|16056.23|15936.23|16059.36|15939.36|16056.22|15936.22|10
1648344000000|2022-03-27 01:20:00|16056.27|15936.27|16055.89|15935.89|16056.27|15936.27|16055.7|15935.7|8
1648344010000|2022-03-27 01:20:10|16056.01|15936.01|16055.95|15935.95|16056.07|15936.07|16055.68|15935.68|9
1648344020000|2022-03-27 01:20:20|16056|15936|16055.44|15935.44|16056.77|15936.77|16055.44|15935.44|9
1648344030000|2022-03-27 01:20:30|16055.49|15935.49|16055.22|15935.22|16055.52|15935.52|16055.03|15935.03|9
1648344040000|2022-03-27 01:20:40|16055.19|15935.19|16055.22|15935.22|16055.48|15935.48|16055.19|15935.19|9
1648344050000|2022-03-27 01:20:50|16055.24|15935.24|16054.93|15934.93|16055.24|15935.24|16054.76|15934.76|9
1648344060000|2022-03-27 01:21:00|16054.13|15934.13|16053.88|15933.88|16054.13|15934.13|16053.75|15933.75|10
1648344070000|2022-03-27 01:21:10|16053.41|15933.41|16052.16|15932.16|16053.41|15933.41|16051.97|15931.97|10
1648344080000|2022-03-27 01:21:20|16052.26|15932.26|16053.11|15933.11|16053.11|15933.11|16051.97|15931.97|10
1648344090000|2022-03-27 01:21:30|16051.98|15931.98|16051.42|15931.42|16052.28|15932.28|16051.3|15931.3|9
1648344100000|2022-03-27 01:21:40|16051.59|15931.59|16050.68|15930.68|16052.36|15932.36|16050.25|15930.25|10
1648344110000|2022-03-27 01:21:50|16050.74|15930.74|16050.23|15930.23|16050.74|15930.74|16050.21|15930.21|10
1648344120000|2022-03-27 01:22:00|16050.28|15930.28|16048.99|15928.99|16050.28|15930.28|16048.73|15928.73|9
1648344130000|2022-03-27 01:22:10|16049.31|15929.31|16051.2|15931.2|16051.2|15931.2|16049.31|15929.31|9
1648344140000|2022-03-27 01:22:20|16051.63|15931.63|16050.95|15930.95|16051.89|15931.89|16050.95|15930.95|10
1648344150000|2022-03-27 01:22:30|16050.86|15930.86|16051.19|15931.19|16051.27|15931.27|16050.5|15930.5|10
1648344160000|2022-03-27 01:22:40|16051.08|15931.08|16050.44|15930.44|16051.13|15931.13|16050.44|15930.44|10
1648344170000|2022-03-27 01:22:50|16050.27|15930.27|16050.37|15930.37|16050.71|15930.71|16050.27|15930.27|8
1648344180000|2022-03-27 01:23:00|16050.53|15930.53|16049.73|15929.73|16050.53|15930.53|16049.56|15929.56|9
1648344190000|2022-03-27 01:23:10|16049.66|15929.66|16049.02|15929.02|16049.66|15929.66|16048.74|15928.74|10
1648344200000|2022-03-27 01:23:20|16049.14|15929.14|16048.43|15928.43|16049.22|15929.22|16048.43|15928.43|10
1648344210000|2022-03-27 01:23:30|16048.53|15928.53|16042.7|15922.7|16048.53|15928.53|16042.57|15922.57|10
1648344220000|2022-03-27 01:23:40|16042.2|15922.2|16039.81|15919.81|16042.2|15922.2|16039.58|15919.58|8
1648344230000|2022-03-27 01:23:50|16039.83|15919.83|16038.59|15918.59|16040.08|15920.08|16038.59|15918.59|10
1648344240000|2022-03-27 01:24:00|16038.64|15918.64|16036.64|15916.64|16038.64|15918.64|16036.52|15916.52|10
1648344250000|2022-03-27 01:24:10|16036.91|15916.91|16035.91|15915.91|16037.08|15917.08|16035.91|15915.91|10
1648344260000|2022-03-27 01:24:20|16036.04|15916.04|16038.1|15918.1|16038.1|15918.1|16036.04|15916.04|10
1648344270000|2022-03-27 01:24:30|16038.31|15918.31|16039.64|15919.64|16039.64|15919.64|16038.18|15918.18|9
1648344280000|2022-03-27 01:24:40|16039.41|15919.41|16038.79|15918.79|16039.41|15919.41|16038.54|15918.54|10
1648344290000|2022-03-27 01:24:50|16038.92|15918.92|16039.01|15919.01|16039.14|15919.14|16038.92|15918.92|9
1648344300000|2022-03-27 01:25:00|16039|15919|16039.75|15919.75|16039.75|15919.75|16039|15919|9
1648344310000|2022-03-27 01:25:10|16039.74|15919.74|16040.36|15920.36|16040.53|15920.53|16039.69|15919.69|10
1648344320000|2022-03-27 01:25:20|16041.63|15921.63|16042.23|15922.23|16043.01|15923.01|16041.54|15921.54|10
1648344330000|2022-03-27 01:25:30|16042.32|15922.32|16042.79|15922.79|16042.79|15922.79|16041.98|15921.98|10
1648344340000|2022-03-27 01:25:40|16042.81|15922.81|16042.71|15922.71|16042.81|15922.81|16042.62|15922.62|7
1648344350000|2022-03-27 01:25:50|16042.87|15922.87|16042.97|15922.97|16043.12|15923.12|16042.58|15922.58|10
1648344360000|2022-03-27 01:26:00|16043.33|15923.33|16043.49|15923.49|16043.81|15923.81|16043.18|15923.18|10
1648344370000|2022-03-27 01:26:10|16043.25|15923.25|16044.32|15924.32|16044.4|15924.4|16043.12|15923.12|10
1648344380000|2022-03-27 01:26:20|16044.18|15924.18|16044.48|15924.48|16044.84|15924.84|16043.98|15923.98|8
1648344390000|2022-03-27 01:26:30|16044.8|15924.8|16044.68|15924.68|16044.8|15924.8|16044.5|15924.5|9
1648344400000|2022-03-27 01:26:40|16044.71|15924.71|16044.58|15924.58|16044.82|15924.82|16044.33|15924.33|9
1648344410000|2022-03-27 01:26:50|16044.52|15924.52|16044.81|15924.81|16045.57|15925.57|16044.52|15924.52|9
1648344420000|2022-03-27 01:27:00|16044.8|15924.8|16044.19|15924.19|16045.14|15925.14|16044.19|15924.19|10
1648344430000|2022-03-27 01:27:10|16044.02|15924.02|16043.06|15923.06|16044.02|15924.02|16043.05|15923.05|10
1648344440000|2022-03-27 01:27:20|16042.89|15922.89|16039.93|15919.93|16042.89|15922.89|16039.93|15919.93|10
1648344450000|2022-03-27 01:27:30|16039.94|15919.94|16039.86|15919.86|16040.09|15920.09|16039.05|15919.05|8
1648344460000|2022-03-27 01:27:40|16040.11|15920.11|16038.56|15918.56|16040.11|15920.11|16038.56|15918.56|10
1648344470000|2022-03-27 01:27:50|16038.55|15918.55|16037.1|15917.1|16038.55|15918.55|16036.93|15916.93|10
1648344480000|2022-03-27 01:28:00|16037.13|15917.13|16037.56|15917.56|16037.82|15917.82|16037.11|15917.11|10
1648344490000|2022-03-27 01:28:10|16038.18|15918.18|16037.58|15917.58|16038.18|15918.18|16037.49|15917.49|8
1648344500000|2022-03-27 01:28:20|16037.64|15917.64|16038.53|15918.53|16038.53|15918.53|16037.64|15917.64|7
1648344510000|2022-03-27 01:28:30|16038.83|15918.83|16040.19|15920.19|16040.61|15920.61|16038.83|15918.83|10
1648344520000|2022-03-27 01:28:40|16040.8|15920.8|16038.34|15918.34|16040.8|15920.8|16038.32|15918.32|10
1648344530000|2022-03-27 01:28:50|16038.13|15918.13|16037.4|15917.4|16038.13|15918.13|16037.3|15917.3|10
1648344540000|2022-03-27 01:29:00|16037.24|15917.24|16037.44|15917.44|16037.5|15917.5|16037.24|15917.24|9
1648344550000|2022-03-27 01:29:10|16037.6|15917.6|16037.09|15917.09|16038.24|15918.24|16037.09|15917.09|10
1648344560000|2022-03-27 01:29:20|16036.79|15916.79|16036.83|15916.83|16036.91|15916.91|16036.79|15916.79|9
1648344570000|2022-03-27 01:29:30|16035.96|15915.96|16037.23|15917.23|16037.23|15917.23|16035.7|15915.7|7
1648344580000|2022-03-27 01:29:40|16037.16|15917.16|16037.9|15917.9|16037.9|15917.9|16037.16|15917.16|9
1648344590000|2022-03-27 01:29:50|16037.99|15917.99|16037.38|15917.38|16038|15918|16037.27|15917.27|10
1648344600000|2022-03-27 01:30:00|16037.29|15917.29|16037.44|15917.44|16037.54|15917.54|16037.29|15917.29|9
1648344610000|2022-03-27 01:30:10|16037.53|15917.53|16039.1|15919.1|16039.1|15919.1|16036.55|15916.55|10
1648344620000|2022-03-27 01:30:20|16040.17|15920.17|16039.83|15919.83|16040.41|15920.41|16039.83|15919.83|8
1648344630000|2022-03-27 01:30:30|16038.73|15918.73|16037.57|15917.57|16038.73|15918.73|16037.48|15917.48|9
1648344640000|2022-03-27 01:30:40|16037.45|15917.45|16036.75|15916.75|16037.45|15917.45|16036.65|15916.65|10
1648344650000|2022-03-27 01:30:50|16036.56|15916.56|16037.12|15917.12|16037.27|15917.27|16036.26|15916.26|9
1648344660000|2022-03-27 01:31:00|16036.97|15916.97|16033.5|15913.5|16036.97|15916.97|16033.5|15913.5|10
1648344670000|2022-03-27 01:31:10|16032.77|15912.77|16028.02|15908.02|16032.77|15912.77|16027.71|15907.71|10
1648344680000|2022-03-27 01:31:20|16028.21|15908.21|16028.11|15908.11|16028.59|15908.59|16028.11|15908.11|10
1648344690000|2022-03-27 01:31:30|16028.05|15908.05|16028.67|15908.67|16029.03|15909.03|16028|15908|10
1648344700000|2022-03-27 01:31:40|16028.43|15908.43|16028.84|15908.84|16029.16|15909.16|16028.3|15908.3|8
1648344710000|2022-03-27 01:31:50|16028.7|15908.7|16026.6|15906.6|16028.7|15908.7|16026.6|15906.6|10
1648344720000|2022-03-27 01:32:00|16026.59|15906.59|16026.05|15906.05|16026.59|15906.59|16025.24|15905.24|9
1648344730000|2022-03-27 01:32:10|16026.18|15906.18|16025.02|15905.02|16026.36|15906.36|16024.54|15904.54|10
1648344740000|2022-03-27 01:32:20|16024.97|15904.97|16026.78|15906.78|16027.07|15907.07|16024.97|15904.97|10
1648344750000|2022-03-27 01:32:30|16026.96|15906.96|16027.39|15907.39|16027.39|15907.39|16026.59|15906.59|10
1648344760000|2022-03-27 01:32:40|16027.12|15907.12|16027.93|15907.93|16027.93|15907.93|16026.08|15906.08|10
1648344770000|2022-03-27 01:32:50|16028.65|15908.65|16034.26|15914.26|16035.39|15915.39|16028.65|15908.65|10
1648344780000|2022-03-27 01:33:00|16034.77|15914.77|16035.68|15915.68|16036.61|15916.61|16034.77|15914.77|10
1648344790000|2022-03-27 01:33:10|16036.85|15916.85|16042.11|15922.11|16042.19|15922.19|16036.85|15916.85|10
1648344800000|2022-03-27 01:33:20|16042.03|15922.03|16042.86|15922.86|16043.01|15923.01|16042.03|15922.03|10
1648344810000|2022-03-27 01:33:30|16042.63|15922.63|16041.16|15921.16|16042.63|15922.63|16041.16|15921.16|9
1648344820000|2022-03-27 01:33:40|16040.27|15920.27|16039.05|15919.05|16040.27|15920.27|16039.05|15919.05|10
1648344830000|2022-03-27 01:33:50|16039.17|15919.17|16042.04|15922.04|16042.28|15922.28|16039.03|15919.03|10
1648344840000|2022-03-27 01:34:00|16041.91|15921.91|16039.48|15919.48|16041.94|15921.94|16039.48|15919.48|10
1648344850000|2022-03-27 01:34:10|16039.44|15919.44|16039.3|15919.3|16039.44|15919.44|16038.29|15918.29|9
1648344860000|2022-03-27 01:34:20|16038.75|15918.75|16040.54|15920.54|16040.54|15920.54|16038.7|15918.7|10
1648344870000|2022-03-27 01:34:30|16039.43|15919.43|16039.83|15919.83|16039.83|15919.83|16039.43|15919.43|9
1648344880000|2022-03-27 01:34:40|16039.99|15919.99|16040.43|15920.43|16040.58|15920.58|16039.45|15919.45|10
1648344890000|2022-03-27 01:34:50|16040.06|15920.06|16038.56|15918.56|16040.07|15920.07|16038.56|15918.56|9
1648344900000|2022-03-27 01:35:00|16038.62|15918.62|16036.59|15916.59|16038.62|15918.62|16036.36|15916.36|9
1648344910000|2022-03-27 01:35:10|16036.53|15916.53|16037.45|15917.45|16037.45|15917.45|16036.45|15916.45|10
1648344920000|2022-03-27 01:35:20|16037.53|15917.53|16039.18|15919.18|16039.18|15919.18|16037.53|15917.53|10
1648344930000|2022-03-27 01:35:30|16039.12|15919.12|16038.12|15918.12|16039.58|15919.58|16038.12|15918.12|10
1648344940000|2022-03-27 01:35:40|16037.92|15917.92|16038.05|15918.05|16039.57|15919.57|16037.78|15917.78|7
1648344950000|2022-03-27 01:35:50|16038.08|15918.08|16038.05|15918.05|16038.21|15918.21|16038.04|15918.04|8
1648344960000|2022-03-27 01:36:00|16037.97|15917.97|16038.51|15918.51|16038.51|15918.51|16037.67|15917.67|10
1648344970000|2022-03-27 01:36:10|16038.16|15918.16|16036.86|15916.86|16038.16|15918.16|16036.31|15916.31|10
1648344980000|2022-03-27 01:36:20|16036.91|15916.91|16036.32|15916.32|16036.93|15916.93|16036.23|15916.23|10
1648344990000|2022-03-27 01:36:30|16036.39|15916.39|16036.15|15916.15|16036.41|15916.41|16036|15916|7
1648345000000|2022-03-27 01:36:40|16036.05|15916.05|16036.59|15916.59|16036.86|15916.86|16036.03|15916.03|10
1648345010000|2022-03-27 01:36:50|16036.66|15916.66|16035.67|15915.67|16036.66|15916.66|16035.67|15915.67|9
1648345020000|2022-03-27 01:37:00|16035.58|15915.58|16034.81|15914.81|16035.79|15915.79|16034.81|15914.81|10
1648345030000|2022-03-27 01:37:10|16034.74|15914.74|16035.12|15915.12|16035.26|15915.26|16034.74|15914.74|10
1648345040000|2022-03-27 01:37:20|16035.09|15915.09|16036.54|15916.54|16036.54|15916.54|16035.09|15915.09|7
1648345050000|2022-03-27 01:37:30|16036.83|15916.83|16037.21|15917.21|16037.41|15917.41|16036.83|15916.83|9
1648345060000|2022-03-27 01:37:40|16037.34|15917.34|16036.56|15916.56|16037.34|15917.34|16035.73|15915.73|10
1648345070000|2022-03-27 01:37:50|16036.57|15916.57|16035.69|15915.69|16036.57|15916.57|16035.46|15915.46|9
1648345080000|2022-03-27 01:38:00|16035.67|15915.67|16035.56|15915.56|16036.38|15916.38|16035.56|15915.56|10
1648345090000|2022-03-27 01:38:10|16035.38|15915.38|16035.32|15915.32|16035.68|15915.68|16035.06|15915.06|8
1648345100000|2022-03-27 01:38:20|16035.42|15915.42|16036.3|15916.3|16036.37|15916.37|16035.42|15915.42|10
1648345110000|2022-03-27 01:38:30|16036.06|15916.06|16036.29|15916.29|16036.72|15916.72|16036.06|15916.06|9
1648345120000|2022-03-27 01:38:40|16036.37|15916.37|16036.5|15916.5|16036.53|15916.53|16036.29|15916.29|8
1648345130000|2022-03-27 01:38:50|16036.38|15916.38|16035.64|15915.64|16036.38|15916.38|16035.64|15915.64|10
1648345140000|2022-03-27 01:39:00|16035.59|15915.59|16036.07|15916.07|16036.07|15916.07|16035.59|15915.59|8
1648345150000|2022-03-27 01:39:10|16035.94|15915.94|16036.33|15916.33|16036.65|15916.65|16035.94|15915.94|8
1648345160000|2022-03-27 01:39:20|16036.17|15916.17|16035.17|15915.17|16036.17|15916.17|16035.17|15915.17|10
1648345170000|2022-03-27 01:39:30|16034.99|15914.99|16036.13|15916.13|16036.13|15916.13|16034.96|15914.96|10
1648345180000|2022-03-27 01:39:40|16036.12|15916.12|16036.42|15916.42|16036.83|15916.83|16036.12|15916.12|9
1648345190000|2022-03-27 01:39:50|16036.41|15916.41|16035.33|15915.33|16036.68|15916.68|16035.33|15915.33|9
1648345200000|2022-03-27 01:40:00|16035.22|15915.22|16034.78|15914.78|16035.22|15915.22|16034.07|15914.07|10
1648345210000|2022-03-27 01:40:10|16035.11|15915.11|16036.04|15916.04|16036.04|15916.04|16034.99|15914.99|10
1648345220000|2022-03-27 01:40:20|16036.07|15916.07|16035.62|15915.62|16036.07|15916.07|16035.31|15915.31|10
1648345230000|2022-03-27 01:40:30|16035.52|15915.52|16034.1|15914.1|16035.75|15915.75|16033.9|15913.9|9
1648345240000|2022-03-27 01:40:40|16033.96|15913.96|16033.57|15913.57|16034.13|15914.13|16033.33|15913.33|10
1648345250000|2022-03-27 01:40:50|16032.39|15912.39|16033.41|15913.41|16033.41|15913.41|16031.68|15911.68|10
1648345260000|2022-03-27 01:41:00|16033.1|15913.1|16034.35|15914.35|16034.52|15914.52|16033.1|15913.1|9
1648345270000|2022-03-27 01:41:10|16034.36|15914.36|16037.11|15917.11|16037.11|15917.11|16034.36|15914.36|8
1648345280000|2022-03-27 01:41:20|16038.01|15918.01|16039.1|15919.1|16039.1|15919.1|16038.01|15918.01|10
1648345290000|2022-03-27 01:41:30|16039.28|15919.28|16040.37|15920.37|16040.37|15920.37|16039.27|15919.27|10
1648345300000|2022-03-27 01:41:40|16040.38|15920.38|16040.98|15920.98|16040.98|15920.98|16040.28|15920.28|9
1648345310000|2022-03-27 01:41:50|16040.9|15920.9|16040.65|15920.65|16041.03|15921.03|16040.65|15920.65|8
1648345320000|2022-03-27 01:42:00|16040.5|15920.5|16040.89|15920.89|16041.09|15921.09|16040.49|15920.49|10
1648345330000|2022-03-27 01:42:10|16040.81|15920.81|16041.03|15921.03|16041.07|15921.07|16040.4|15920.4|10
1648345340000|2022-03-27 01:42:20|16041.13|15921.13|16041.99|15921.99|16041.99|15921.99|16041.13|15921.13|10
1648345350000|2022-03-27 01:42:30|16042.03|15922.03|16043.81|15923.81|16044.05|15924.05|16041.77|15921.77|10
1648345360000|2022-03-27 01:42:40|16043.68|15923.68|16042.97|15922.97|16043.97|15923.97|16042.95|15922.95|10
1648345370000|2022-03-27 01:42:50|16042.91|15922.91|16042.22|15922.22|16043.11|15923.11|16041.97|15921.97|9
1648345380000|2022-03-27 01:43:00|16042.33|15922.33|16041.81|15921.81|16042.33|15922.33|16040.76|15920.76|8
1648345390000|2022-03-27 01:43:10|16041.95|15921.95|16041.95|15921.95|16041.95|15921.95|16041.61|15921.61|7
1648345400000|2022-03-27 01:43:20|16041.86|15921.86|16042.69|15922.69|16042.69|15922.69|16041.86|15921.86|8
1648345410000|2022-03-27 01:43:30|16042.57|15922.57|16042.81|15922.81|16042.83|15922.83|16041.53|15921.53|10
1648345420000|2022-03-27 01:43:40|16042.66|15922.66|16042.42|15922.42|16042.69|15922.69|16042.27|15922.27|9
1648345430000|2022-03-27 01:43:50|16042.32|15922.32|16041.96|15921.96|16042.76|15922.76|16041.96|15921.96|8
1648345440000|2022-03-27 01:44:00|16041.86|15921.86|16040.11|15920.11|16041.86|15921.86|16039.96|15919.96|10
1648345450000|2022-03-27 01:44:10|16040.36|15920.36|16040.52|15920.52|16040.72|15920.72|16040|15920|9
1648345460000|2022-03-27 01:44:20|16040.66|15920.66|16040.65|15920.65|16040.77|15920.77|16040.37|15920.37|10
1648345470000|2022-03-27 01:44:30|16040.8|15920.8|16041.94|15921.94|16041.94|15921.94|16040.8|15920.8|10
1648345480000|2022-03-27 01:44:40|16041.82|15921.82|16041.94|15921.94|16041.95|15921.95|16041.38|15921.38|10
1648345490000|2022-03-27 01:44:50|16042.2|15922.2|16042.49|15922.49|16042.49|15922.49|16042.01|15922.01|8
1648345500000|2022-03-27 01:45:00|16042.53|15922.53|16042.86|15922.86|16042.86|15922.86|16042.42|15922.42|9
1648345510000|2022-03-27 01:45:10|16042.75|15922.75|16043.13|15923.13|16043.13|15923.13|16042.71|15922.71|10
1648345520000|2022-03-27 01:45:20|16043.18|15923.18|16044.17|15924.17|16044.18|15924.18|16043.18|15923.18|10
1648345530000|2022-03-27 01:45:30|16044.22|15924.22|16044.31|15924.31|16044.31|15924.31|16043.04|15923.04|10
1648345540000|2022-03-27 01:45:40|16044.2|15924.2|16044.8|15924.8|16044.94|15924.94|16044.2|15924.2|9
1648345550000|2022-03-27 01:45:50|16044.82|15924.82|16044.98|15924.98|16045.09|15925.09|16044.82|15924.82|8
1648345560000|2022-03-27 01:46:00|16045.1|15925.1|16045.54|15925.54|16045.71|15925.71|16045|15925|8
1648345570000|2022-03-27 01:46:10|16045.43|15925.43|16044.43|15924.43|16046.12|15926.12|16044.43|15924.43|10
1648345580000|2022-03-27 01:46:20|16044.58|15924.58|16044.84|15924.84|16044.84|15924.84|16044.57|15924.57|10
1648345590000|2022-03-27 01:46:30|16044.83|15924.83|16042.69|15922.69|16044.83|15924.83|16042.46|15922.46|9
1648345600000|2022-03-27 01:46:40|16042.51|15922.51|16043.79|15923.79|16043.83|15923.83|16042.33|15922.33|10
1648345610000|2022-03-27 01:46:50|16043.67|15923.67|16045.21|15925.21|16045.21|15925.21|16043.67|15923.67|10
1648345620000|2022-03-27 01:47:00|16045.16|15925.16|16045.92|15925.92|16045.92|15925.92|16045.16|15925.16|10
1648345630000|2022-03-27 01:47:10|16045.93|15925.93|16044.86|15924.86|16045.93|15925.93|16044.86|15924.86|9
1648345640000|2022-03-27 01:47:20|16045.13|15925.13|16045.56|15925.56|16045.58|15925.58|16045.13|15925.13|10
1648345650000|2022-03-27 01:47:30|16045.71|15925.71|16045.74|15925.74|16046.01|15926.01|16045.61|15925.61|8
1648345660000|2022-03-27 01:47:40|16045.6|15925.6|16045.53|15925.53|16045.72|15925.72|16045.22|15925.22|10
1648345670000|2022-03-27 01:47:50|16045.33|15925.33|16047.13|15927.13|16047.19|15927.19|16045.33|15925.33|10
1648345680000|2022-03-27 01:48:00|16047.21|15927.21|16047.91|15927.91|16047.91|15927.91|16047.21|15927.21|9
1648345690000|2022-03-27 01:48:10|16047.84|15927.84|16047.49|15927.49|16047.91|15927.91|16047.47|15927.47|9
1648345700000|2022-03-27 01:48:20|16047.76|15927.76|16046.02|15926.02|16047.76|15927.76|16046.02|15926.02|10
1648345710000|2022-03-27 01:48:30|16045.93|15925.93|16045.35|15925.35|16045.93|15925.93|16045.18|15925.18|10
1648345720000|2022-03-27 01:48:40|16045.36|15925.36|16044.89|15924.89|16045.36|15925.36|16044.71|15924.71|8
1648345730000|2022-03-27 01:48:50|16045.03|15925.03|16044.5|15924.5|16045.18|15925.18|16044.5|15924.5|9
1648345740000|2022-03-27 01:49:00|16044.55|15924.55|16044.46|15924.46|16044.76|15924.76|16044.28|15924.28|10
1648345750000|2022-03-27 01:49:10|16044.29|15924.29|16044.18|15924.18|16044.58|15924.58|16043.89|15923.89|8
1648345760000|2022-03-27 01:49:20|16043.92|15923.92|16045.91|15925.91|16045.91|15925.91|16043.78|15923.78|10
1648345770000|2022-03-27 01:49:30|16046.08|15926.08|16047.74|15927.74|16047.74|15927.74|16046.08|15926.08|10
1648345780000|2022-03-27 01:49:40|16047.68|15927.68|16048.2|15928.2|16048.43|15928.43|16047.65|15927.65|10
1648345790000|2022-03-27 01:49:50|16048.48|15928.48|16048.24|15928.24|16048.48|15928.48|16047.55|15927.55|10
1648345800000|2022-03-27 01:50:00|16047.75|15927.75|16049.29|15929.29|16049.33|15929.33|16047.75|15927.75|9
1648345810000|2022-03-27 01:50:10|16049.53|15929.53|16050.11|15930.11|16050.15|15930.15|16049.49|15929.49|10
1648345820000|2022-03-27 01:50:20|16050.24|15930.24|16049.8|15929.8|16050.34|15930.34|16049.66|15929.66|9
1648345830000|2022-03-27 01:50:30|16049.7|15929.7|16051.67|15931.67|16051.67|15931.67|16049.52|15929.52|10
1648345840000|2022-03-27 01:50:40|16051.42|15931.42|16051.79|15931.79|16051.84|15931.84|16051.42|15931.42|9
1648345850000|2022-03-27 01:50:50|16051.83|15931.83|16051.06|15931.06|16051.88|15931.88|16050.83|15930.83|9
1648345860000|2022-03-27 01:51:00|16051.35|15931.35|16051.53|15931.53|16051.53|15931.53|16051.19|15931.19|8
1648345870000|2022-03-27 01:51:10|16051.46|15931.46|16051.03|15931.03|16051.46|15931.46|16050.83|15930.83|9
1648345880000|2022-03-27 01:51:20|16050.99|15930.99|16050.87|15930.87|16051.36|15931.36|16050.78|15930.78|10
1648345890000|2022-03-27 01:51:30|16050.91|15930.91|16050.63|15930.63|16051.14|15931.14|16050.49|15930.49|10
1648345900000|2022-03-27 01:51:40|16050.42|15930.42|16050.37|15930.37|16050.42|15930.42|16050.22|15930.22|10
1648345910000|2022-03-27 01:51:50|16050.67|15930.67|16050.46|15930.46|16050.67|15930.67|16050.45|15930.45|9
1648345920000|2022-03-27 01:52:00|16050.38|15930.38|16049.69|15929.69|16050.52|15930.52|16049.69|15929.69|10
1648345930000|2022-03-27 01:52:10|16049.7|15929.7|16050.87|15930.87|16050.87|15930.87|16049.7|15929.7|10
1648345940000|2022-03-27 01:52:20|16050.99|15930.99|16052.67|15932.67|16053.87|15933.87|16050.99|15930.99|10
1648345950000|2022-03-27 01:52:30|16052.64|15932.64|16054.1|15934.1|16054.1|15934.1|16052.64|15932.64|9
1648345960000|2022-03-27 01:52:40|16054.98|15934.98|16055.49|15935.49|16055.49|15935.49|16053.88|15933.88|10
1648345970000|2022-03-27 01:52:50|16054.52|15934.52|16055.72|15935.72|16055.72|15935.72|16054.26|15934.26|10
1648345980000|2022-03-27 01:53:00|16055.77|15935.77|16056.34|15936.34|16056.34|15936.34|16055.22|15935.22|10
1648345990000|2022-03-27 01:53:10|16056.04|15936.04|16056.3|15936.3|16056.3|15936.3|16056.04|15936.04|9
1648346000000|2022-03-27 01:53:20|16056.42|15936.42|16056.76|15936.76|16056.76|15936.76|16056.42|15936.42|8
1648346010000|2022-03-27 01:53:30|16056.63|15936.63|16057.52|15937.52|16057.6|15937.6|16056.62|15936.62|10
1648346020000|2022-03-27 01:53:40|16058.07|15938.07|16057.52|15937.52|16058.07|15938.07|16057.17|15937.17|10
1648346030000|2022-03-27 01:53:50|16057.47|15937.47|16057.27|15937.27|16057.75|15937.75|16057.27|15937.27|10
1648346040000|2022-03-27 01:54:00|16057.37|15937.37|16055.09|15935.09|16057.9|15937.9|16055.07|15935.07|10
1648346050000|2022-03-27 01:54:10|16054.97|15934.97|16055.67|15935.67|16055.67|15935.67|16054.97|15934.97|10
1648346060000|2022-03-27 01:54:20|16055.92|15935.92|16057.84|15937.84|16058.03|15938.03|16055.92|15935.92|9
1648346070000|2022-03-27 01:54:30|16057.89|15937.89|16055.6|15935.6|16058.11|15938.11|16055.6|15935.6|9
1648346080000|2022-03-27 01:54:40|16055.97|15935.97|16056.04|15936.04|16056.04|15936.04|16055.76|15935.76|9
1648346090000|2022-03-27 01:54:50|16056.03|15936.03|16056.14|15936.14|16056.26|15936.26|16055.96|15935.96|10
1648346100000|2022-03-27 01:55:00|16055.94|15935.94|16056.34|15936.34|16056.4|15936.4|16055.94|15935.94|9
1648346110000|2022-03-27 01:55:10|16056.43|15936.43|16056.99|15936.99|16057.17|15937.17|16056.43|15936.43|10
1648346120000|2022-03-27 01:55:20|16057.02|15937.02|16057.55|15937.55|16057.65|15937.65|16056.95|15936.95|9
1648346130000|2022-03-27 01:55:30|16057.56|15937.56|16057.74|15937.74|16057.8|15937.8|16057.42|15937.42|10
1648346140000|2022-03-27 01:55:40|16057.78|15937.78|16057.26|15937.26|16057.93|15937.93|16057.26|15937.26|8
1648346150000|2022-03-27 01:55:50|16057.4|15937.4|16058.48|15938.48|16058.48|15938.48|16057.4|15937.4|9
1648346160000|2022-03-27 01:56:00|16058.67|15938.67|16059.1|15939.1|16059.28|15939.28|16058.28|15938.28|10
1648346170000|2022-03-27 01:56:10|16059.03|15939.03|16057.61|15937.61|16059.03|15939.03|16057.61|15937.61|10
1648346180000|2022-03-27 01:56:20|16057.42|15937.42|16057.18|15937.18|16057.6|15937.6|16056.87|15936.87|10
1648346190000|2022-03-27 01:56:30|16057.17|15937.17|16057.47|15937.47|16057.47|15937.47|16057.17|15937.17|10
1648346200000|2022-03-27 01:56:40|16057.59|15937.59|16057.84|15937.84|16057.84|15937.84|16057.55|15937.55|9
1648346210000|2022-03-27 01:56:50|16057.72|15937.72|16057.85|15937.85|16057.86|15937.86|16057.6|15937.6|8
1648346220000|2022-03-27 01:57:00|16057.88|15937.88|16057.42|15937.42|16057.88|15937.88|16057.42|15937.42|10
1648346230000|2022-03-27 01:57:10|16057.82|15937.82|16057.09|15937.09|16057.82|15937.82|16057.09|15937.09|8
1648346240000|2022-03-27 01:57:20|16056.98|15936.98|16058.21|15938.21|16058.21|15938.21|16056.5|15936.5|10
1648346250000|2022-03-27 01:57:30|16058.32|15938.32|16060.2|15940.2|16061.43|15941.43|16058.3|15938.3|10
1648346260000|2022-03-27 01:57:40|16059.9|15939.9|16061.16|15941.16|16061.16|15941.16|16059.9|15939.9|10
1648346270000|2022-03-27 01:57:50|16061.18|15941.18|16061.75|15941.75|16061.75|15941.75|16061.18|15941.18|9
1648346280000|2022-03-27 01:58:00|16061.92|15941.92|16062.8|15942.8|16062.8|15942.8|16061.64|15941.64|10
1648346290000|2022-03-27 01:58:10|16062.9|15942.9|16062.76|15942.76|16063.03|15943.03|16062.64|15942.64|10
1648346300000|2022-03-27 01:58:20|16062.75|15942.75|16063.8|15943.8|16063.8|15943.8|16062.75|15942.75|10
1648346310000|2022-03-27 01:58:30|16063.64|15943.64|16064.73|15944.73|16064.79|15944.79|16063.6|15943.6|9
1648346320000|2022-03-27 01:58:40|16064.62|15944.62|16065.96|15945.96|16065.96|15945.96|16064.44|15944.44|10
1648346330000|2022-03-27 01:58:50|16066.14|15946.14|16066.1|15946.1|16066.37|15946.37|16065.93|15945.93|10
1648346340000|2022-03-27 01:59:00|16066.16|15946.16|16067.07|15947.07|16067.07|15947.07|16066.16|15946.16|9
1648346350000|2022-03-27 01:59:10|16066.98|15946.98|16066.58|15946.58|16067.49|15947.49|16066.55|15946.55|10
1648346360000|2022-03-27 01:59:20|16066.51|15946.51|16066.44|15946.44|16067.28|15947.28|16066.44|15946.44|8
1648346370000|2022-03-27 01:59:30|16066.74|15946.74|16068.77|15948.77|16068.91|15948.91|16066.74|15946.74|10
1648346380000|2022-03-27 01:59:40|16068.81|15948.81|16068.23|15948.23|16069.02|15949.02|16068.17|15948.17|7
1648346390000|2022-03-27 01:59:50|16068.38|15948.38|16067.96|15947.96|16068.43|15948.43|16067.87|15947.87|10
1648346400000|2022-03-27 02:00:00|16067.99|15947.99|16067.52|15947.52|16068.16|15948.16|16067.52|15947.52|9
1648346410000|2022-03-27 02:00:10|16067.11|15947.11|16066.24|15946.24|16067.11|15947.11|16066.22|15946.22|10
1648346420000|2022-03-27 02:00:20|16066.81|15946.81|16067.06|15947.06|16067.24|15947.24|16066.21|15946.21|10
1648346430000|2022-03-27 02:00:30|16067.07|15947.07|16067.46|15947.46|16067.46|15947.46|16066.88|15946.88|10
1648346440000|2022-03-27 02:00:40|16067.43|15947.43|16068.81|15948.81|16068.81|15948.81|16067.33|15947.33|9
1648346450000|2022-03-27 02:00:50|16067.8|15947.8|16066.69|15946.69|16067.8|15947.8|16066.38|15946.38|10
1648346460000|2022-03-27 02:01:00|16066.94|15946.94|16066.2|15946.2|16067.03|15947.03|16066.2|15946.2|9
1648346470000|2022-03-27 02:01:10|16066.06|15946.06|16065.53|15945.53|16066.06|15946.06|16065.07|15945.07|9
1648346480000|2022-03-27 02:01:20|16065.96|15945.96|16066.18|15946.18|16066.19|15946.19|16065.82|15945.82|9
1648346490000|2022-03-27 02:01:30|16066.33|15946.33|16066.3|15946.3|16066.57|15946.57|16066.24|15946.24|9
1648346500000|2022-03-27 02:01:40|16066.14|15946.14|16065.91|15945.91|16066.14|15946.14|16065.65|15945.65|9
1648346510000|2022-03-27 02:01:50|16065.83|15945.83|16064.9|15944.9|16066.04|15946.04|16064.03|15944.03|10
1648346520000|2022-03-27 02:02:00|16064.73|15944.73|16064.88|15944.88|16064.88|15944.88|16064.69|15944.69|8
1648346530000|2022-03-27 02:02:10|16064.99|15944.99|16063.6|15943.6|16064.99|15944.99|16063.6|15943.6|9
1648346540000|2022-03-27 02:02:20|16063.46|15943.46|16062.67|15942.67|16063.49|15943.49|16062.67|15942.67|10
1648346550000|2022-03-27 02:02:30|16061.24|15941.24|16060.17|15940.17|16061.24|15941.24|16059.34|15939.34|10
1648346560000|2022-03-27 02:02:40|16060.14|15940.14|16060.21|15940.21|16060.23|15940.23|16060.06|15940.06|9
1648346570000|2022-03-27 02:02:50|16060.5|15940.5|16060.5|15940.5|16060.6|15940.6|16060.17|15940.17|8
1648346580000|2022-03-27 02:03:00|16060.56|15940.56|16060.23|15940.23|16060.56|15940.56|16060.17|15940.17|10
1648346590000|2022-03-27 02:03:10|16060.14|15940.14|16060.14|15940.14|16060.34|15940.34|16059.95|15939.95|10
1648346600000|2022-03-27 02:03:20|16060.05|15940.05|16059.43|15939.43|16060.14|15940.14|16059.43|15939.43|8
1648346610000|2022-03-27 02:03:30|16059.6|15939.6|16058.23|15938.23|16059.6|15939.6|16058.23|15938.23|8
1648346620000|2022-03-27 02:03:40|16058.41|15938.41|16057.4|15937.4|16058.41|15938.41|16057.4|15937.4|9
1648346630000|2022-03-27 02:03:50|16057.39|15937.39|16057.07|15937.07|16057.48|15937.48|16057.07|15937.07|7
1648346640000|2022-03-27 02:04:00|16056.83|15936.83|16055.58|15935.58|16056.83|15936.83|16055.58|15935.58|8
1648346650000|2022-03-27 02:04:10|16055.55|15935.55|16055.05|15935.05|16055.55|15935.55|16054.9|15934.9|9
1648346660000|2022-03-27 02:04:20|16055.1|15935.1|16053.42|15933.42|16055.1|15935.1|16053.42|15933.42|8
1648346670000|2022-03-27 02:04:30|16053.16|15933.16|16051.4|15931.4|16053.63|15933.63|16051.4|15931.4|10
1648346680000|2022-03-27 02:04:40|16051.24|15931.24|16050.05|15930.05|16051.24|15931.24|16050.05|15930.05|9
1648346690000|2022-03-27 02:04:50|16049.11|15929.11|16048.3|15928.3|16049.96|15929.96|16048.3|15928.3|10
1648346700000|2022-03-27 02:05:00|16048.19|15928.19|16047.25|15927.25|16048.3|15928.3|16047.25|15927.25|8
1648346710000|2022-03-27 02:05:10|16046.87|15926.87|16046.1|15926.1|16046.87|15926.87|16046.01|15926.01|10
1648346720000|2022-03-27 02:05:20|16046.18|15926.18|16046.21|15926.21|16046.22|15926.22|16045.91|15925.91|9
1648346730000|2022-03-27 02:05:30|16045.93|15925.93|16046.28|15926.28|16046.28|15926.28|16045.93|15925.93|9
1648346740000|2022-03-27 02:05:40|16045.71|15925.71|16045.4|15925.4|16045.77|15925.77|16045.07|15925.07|9
1648346750000|2022-03-27 02:05:50|16045.3|15925.3|16045|15925|16045.56|15925.56|16044.77|15924.77|9
1648346760000|2022-03-27 02:06:00|16044.86|15924.86|16045.08|15925.08|16045.08|15925.08|16044.86|15924.86|10
1648346770000|2022-03-27 02:06:10|16045.33|15925.33|16045.7|15925.7|16046.57|15926.57|16045.2|15925.2|10
1648346780000|2022-03-27 02:06:20|16045.94|15925.94|16047.44|15927.44|16047.44|15927.44|16045.91|15925.91|10
1648346790000|2022-03-27 02:06:30|16047.7|15927.7|16048.1|15928.1|16048.24|15928.24|16047.7|15927.7|10
1648346800000|2022-03-27 02:06:40|16048.06|15928.06|16048.52|15928.52|16048.52|15928.52|16048.06|15928.06|8
1648346810000|2022-03-27 02:06:50|16048.69|15928.69|16048.45|15928.45|16048.69|15928.69|16048.08|15928.08|9
1648346820000|2022-03-27 02:07:00|16048.25|15928.25|16048.35|15928.35|16048.35|15928.35|16047.97|15927.97|10
1648346830000|2022-03-27 02:07:10|16048.37|15928.37|16048.59|15928.59|16048.61|15928.61|16048.18|15928.18|7
1648346840000|2022-03-27 02:07:20|16048.61|15928.61|16048.57|15928.57|16048.61|15928.61|16048.08|15928.08|9
1648346850000|2022-03-27 02:07:30|16048.18|15928.18|16048.23|15928.23|16048.23|15928.23|16047.47|15927.47|9
1648346860000|2022-03-27 02:07:40|16047.62|15927.62|16047.36|15927.36|16047.65|15927.65|16047.26|15927.26|9
1648346870000|2022-03-27 02:07:50|16047.39|15927.39|16047.41|15927.41|16047.72|15927.72|16047.25|15927.25|10
1648346880000|2022-03-27 02:08:00|16047.27|15927.27|16047.57|15927.57|16047.61|15927.61|16047.27|15927.27|9
1648346890000|2022-03-27 02:08:10|16047.68|15927.68|16047.38|15927.38|16047.98|15927.98|16047.38|15927.38|10
1648346900000|2022-03-27 02:08:20|16047.5|15927.5|16046.95|15926.95|16047.51|15927.51|16046.73|15926.73|8
1648346910000|2022-03-27 02:08:30|16047.01|15927.01|16047.62|15927.62|16047.62|15927.62|16046.65|15926.65|10
1648346920000|2022-03-27 02:08:40|16047.76|15927.76|16047.87|15927.87|16049.48|15929.48|16047.74|15927.74|8
1648346930000|2022-03-27 02:08:50|16048.16|15928.16|16048.48|15928.48|16048.48|15928.48|16047.79|15927.79|9
1648346940000|2022-03-27 02:09:00|16048.2|15928.2|16054.62|15934.62|16054.62|15934.62|16048.2|15928.2|10
1648346950000|2022-03-27 02:09:10|16055.02|15935.02|16060.99|15940.99|16060.99|15940.99|16052.76|15932.76|10
1648346960000|2022-03-27 02:09:20|16061.92|15941.92|16073.13|15953.13|16073.13|15953.13|16061.92|15941.92|10
1648346970000|2022-03-27 02:09:30|16072.49|15952.49|16077.55|15957.55|16077.55|15957.55|16072.49|15952.49|10
1648346980000|2022-03-27 02:09:40|16078.51|15958.51|16077.6|15957.6|16078.64|15958.64|16077.44|15957.44|9
1648346990000|2022-03-27 02:09:50|16078.29|15958.29|16074.69|15954.69|16078.29|15958.29|16074.69|15954.69|10
1648347000000|2022-03-27 02:10:00|16074.64|15954.64|16073.93|15953.93|16074.64|15954.64|16073.93|15953.93|10
1648347010000|2022-03-27 02:10:10|16074.08|15954.08|16074.8|15954.8|16074.89|15954.89|16074.08|15954.08|8
1648347020000|2022-03-27 02:10:20|16075.04|15955.04|16078.65|15958.65|16078.65|15958.65|16075.04|15955.04|10
1648347030000|2022-03-27 02:10:30|16078.57|15958.57|16080.57|15960.57|16080.57|15960.57|16078.57|15958.57|10
1648347040000|2022-03-27 02:10:40|16080.33|15960.33|16081.29|15961.29|16081.29|15961.29|16079.7|15959.7|9
1648347050000|2022-03-27 02:10:50|16080.41|15960.41|16086.35|15966.35|16086.35|15966.35|16079.86|15959.86|10
1648347060000|2022-03-27 02:11:00|16086.97|15966.97|16089.32|15969.32|16090.87|15970.87|16086.68|15966.68|10
1648347070000|2022-03-27 02:11:10|16090.23|15970.23|16093.56|15973.56|16093.56|15973.56|16090.23|15970.23|10
1648347080000|2022-03-27 02:11:20|16093.3|15973.3|16092.98|15972.98|16093.3|15973.3|16092.71|15972.71|8
1648347090000|2022-03-27 02:11:30|16094.26|15974.26|16091.86|15971.86|16094.44|15974.44|16091.86|15971.86|10
1648347100000|2022-03-27 02:11:40|16091.09|15971.09|16092.69|15972.69|16093.07|15973.07|16091.09|15971.09|9
1648347110000|2022-03-27 02:11:50|16092.93|15972.93|16093.15|15973.15|16093.41|15973.41|16092.82|15972.82|9
1648347120000|2022-03-27 02:12:00|16093.35|15973.35|16095.22|15975.22|16095.22|15975.22|16093.35|15973.35|10
1648347130000|2022-03-27 02:12:10|16095.29|15975.29|16097.29|15977.29|16097.33|15977.33|16095.26|15975.26|9
1648347140000|2022-03-27 02:12:20|16096.71|15976.71|16099.88|15979.88|16099.88|15979.88|16096.51|15976.51|10
1648347150000|2022-03-27 02:12:30|16099.92|15979.92|16100.53|15980.53|16100.63|15980.63|16098.91|15978.91|10
1648347160000|2022-03-27 02:12:40|16100.1|15980.1|16099.94|15979.94|16100.17|15980.17|16099.79|15979.79|9
1648347170000|2022-03-27 02:12:50|16099.95|15979.95|16099.64|15979.64|16100.1|15980.1|16099.39|15979.39|8
1648347180000|2022-03-27 02:13:00|16099.42|15979.42|16098.78|15978.78|16100.42|15980.42|16098.78|15978.78|10
1648347190000|2022-03-27 02:13:10|16098.64|15978.64|16097.61|15977.61|16098.84|15978.84|16097.61|15977.61|8
1648347200000|2022-03-27 02:13:20|16097.47|15977.47|16098.06|15978.06|16098.37|15978.37|16097.3|15977.3|10
1648347210000|2022-03-27 02:13:30|16097.7|15977.7|16098.25|15978.25|16098.25|15978.25|16097.45|15977.45|7
1648347220000|2022-03-27 02:13:40|16098.66|15978.66|16102.3|15982.3|16102.3|15982.3|16098.66|15978.66|10
1648347230000|2022-03-27 02:13:50|16102.47|15982.47|16104.27|15984.27|16104.27|15984.27|16102.47|15982.47|9
1648347240000|2022-03-27 02:14:00|16104.68|15984.68|16104.59|15984.59|16104.68|15984.68|16104.15|15984.15|8
1648347250000|2022-03-27 02:14:10|16104.26|15984.26|16106.1|15986.1|16106.1|15986.1|16104.26|15984.26|10
1648347260000|2022-03-27 02:14:20|16106.14|15986.14|16109.77|15989.77|16109.82|15989.82|16106.14|15986.14|10
1648347270000|2022-03-27 02:14:30|16110.85|15990.85|16110.33|15990.33|16110.85|15990.85|16108.87|15988.87|10
1648347280000|2022-03-27 02:14:40|16110.69|15990.69|16111.44|15991.44|16111.48|15991.48|16110.44|15990.44|9
1648347290000|2022-03-27 02:14:50|16111.54|15991.54|16111.41|15991.41|16111.69|15991.69|16111.36|15991.36|9
1648347300000|2022-03-27 02:15:00|16111.52|15991.52|16123.17|16003.17|16123.17|16003.17|16111.52|15991.52|10
1648347310000|2022-03-27 02:15:10|16123.76|16003.76|16123.76|16003.76|16125.79|16005.79|16123.76|16003.76|10
1648347320000|2022-03-27 02:15:20|16123.01|16003.01|16116.5|15996.5|16123.01|16003.01|16116.5|15996.5|10
1648347330000|2022-03-27 02:15:30|16116.45|15996.45|16114.92|15994.92|16116.45|15996.45|16114.49|15994.49|9
1648347340000|2022-03-27 02:15:40|16113.87|15993.87|16116.19|15996.19|16116.19|15996.19|16113.87|15993.87|10
1648347350000|2022-03-27 02:15:50|16115.17|15995.17|16114.01|15994.01|16115.64|15995.64|16114.01|15994.01|9
1648347360000|2022-03-27 02:16:00|16114.11|15994.11|16114.13|15994.13|16114.41|15994.41|16113.48|15993.48|10
1648347370000|2022-03-27 02:16:10|16114.11|15994.11|16110.44|15990.44|16114.11|15994.11|16110.44|15990.44|9
1648347380000|2022-03-27 02:16:20|16110.24|15990.24|16108.62|15988.62|16110.24|15990.24|16108.54|15988.54|9
1648347390000|2022-03-27 02:16:30|16108.59|15988.59|16106.56|15986.56|16108.92|15988.92|16105.98|15985.98|9
1648347400000|2022-03-27 02:16:40|16107.07|15987.07|16108.68|15988.68|16108.68|15988.68|16106.96|15986.96|10
1648347410000|2022-03-27 02:16:50|16108.88|15988.88|16108.71|15988.71|16109.1|15989.1|16108.71|15988.71|8
1648347420000|2022-03-27 02:17:00|16108.65|15988.65|16109.89|15989.89|16109.95|15989.95|16108.54|15988.54|10
1648347430000|2022-03-27 02:17:10|16109.43|15989.43|16110.37|15990.37|16110.37|15990.37|16109.39|15989.39|9
1648347440000|2022-03-27 02:17:20|16109.97|15989.97|16109.75|15989.75|16110.04|15990.04|16109.56|15989.56|10
1648347450000|2022-03-27 02:17:30|16109.78|15989.78|16108.87|15988.87|16110.12|15990.12|16108.87|15988.87|9
1648347460000|2022-03-27 02:17:40|16109|15989|16109.92|15989.92|16109.92|15989.92|16108.76|15988.76|9
1648347470000|2022-03-27 02:17:50|16109.75|15989.75|16109.42|15989.42|16109.82|15989.82|16109.2|15989.2|9
1648347480000|2022-03-27 02:18:00|16109.25|15989.25|16107.43|15987.43|16109.25|15989.25|16107.42|15987.42|10
1648347490000|2022-03-27 02:18:10|16107.38|15987.38|16107.29|15987.29|16107.42|15987.42|16107.27|15987.27|8
1648347500000|2022-03-27 02:18:20|16106.73|15986.73|16106.05|15986.05|16106.73|15986.73|16106.05|15986.05|8
1648347510000|2022-03-27 02:18:30|16104.99|15984.99|16105.67|15985.67|16106.24|15986.24|16104.96|15984.96|10
1648347520000|2022-03-27 02:18:40|16105.49|15985.49|16105.36|15985.36|16105.74|15985.74|16105.34|15985.34|10
1648347530000|2022-03-27 02:18:50|16105.15|15985.15|16104.46|15984.46|16105.33|15985.33|16104.04|15984.04|10
1648347540000|2022-03-27 02:19:00|16104.43|15984.43|16105.29|15985.29|16105.29|15985.29|16103.97|15983.97|9
1648347550000|2022-03-27 02:19:10|16105.3|15985.3|16104.3|15984.3|16105.3|15985.3|16104.27|15984.27|8
1648347560000|2022-03-27 02:19:20|16104.48|15984.48|16103.78|15983.78|16105.04|15985.04|16103.78|15983.78|10
1648347570000|2022-03-27 02:19:30|16103.06|15983.06|16101|15981|16103.06|15983.06|16101|15981|9
1648347580000|2022-03-27 02:19:40|16100.97|15980.97|16101.93|15981.93|16101.93|15981.93|16100.97|15980.97|8
1648347590000|2022-03-27 02:19:50|16101.8|15981.8|16102.14|15982.14|16102.28|15982.28|16101.8|15981.8|9
1648347600000|2022-03-27 02:20:00|16102.21|15982.21|16102.86|15982.86|16102.86|15982.86|16102.21|15982.21|9
1648347610000|2022-03-27 02:20:10|16102.59|15982.59|16103.81|15983.81|16103.81|15983.81|16102.59|15982.59|9
1648347620000|2022-03-27 02:20:20|16104|15984|16104.58|15984.58|16104.71|15984.71|16103.76|15983.76|10
1648347630000|2022-03-27 02:20:30|16104.63|15984.63|16104.04|15984.04|16104.95|15984.95|16103.46|15983.46|10
1648347640000|2022-03-27 02:20:40|16104.21|15984.21|16105.12|15985.12|16105.12|15985.12|16104.21|15984.21|9
1648347650000|2022-03-27 02:20:50|16105.11|15985.11|16104.17|15984.17|16105.18|15985.18|16104.13|15984.13|9
1648347660000|2022-03-27 02:21:00|16104.01|15984.01|16104|15984|16104.01|15984.01|16103.63|15983.63|7
1648347670000|2022-03-27 02:21:10|16103.94|15983.94|16101.28|15981.28|16103.94|15983.94|16101.28|15981.28|9
1648347680000|2022-03-27 02:21:20|16102.42|15982.42|16101.39|15981.39|16103.31|15983.31|16101.39|15981.39|8
1648347690000|2022-03-27 02:21:30|16100.84|15980.84|16100.51|15980.51|16100.84|15980.84|16100.47|15980.47|10
1648347700000|2022-03-27 02:21:40|16100.25|15980.25|16100.09|15980.09|16100.25|15980.25|16099.78|15979.78|10
1648347710000|2022-03-27 02:21:50|16099.76|15979.76|16098.44|15978.44|16099.76|15979.76|16098.44|15978.44|9
1648347720000|2022-03-27 02:22:00|16098.31|15978.31|16098.9|15978.9|16098.9|15978.9|16098.31|15978.31|9
1648347730000|2022-03-27 02:22:10|16098.78|15978.78|16099.63|15979.63|16099.63|15979.63|16098.78|15978.78|7
1648347740000|2022-03-27 02:22:20|16099.66|15979.66|16099.86|15979.86|16100.01|15980.01|16099.42|15979.42|10
1648347750000|2022-03-27 02:22:30|16099.61|15979.61|16101.06|15981.06|16101.06|15981.06|16099.47|15979.47|9
1648347760000|2022-03-27 02:22:40|16101.13|15981.13|16100.97|15980.97|16101.14|15981.14|16100.78|15980.78|10
1648347770000|2022-03-27 02:22:50|16100.98|15980.98|16100.49|15980.49|16101.03|15981.03|16100.49|15980.49|8
1648347780000|2022-03-27 02:23:00|16100.92|15980.92|16100.6|15980.6|16101.19|15981.19|16100.39|15980.39|10
1648347790000|2022-03-27 02:23:10|16101.65|15981.65|16101.85|15981.85|16101.85|15981.85|16101.34|15981.34|8
1648347800000|2022-03-27 02:23:20|16101.67|15981.67|16099.85|15979.85|16101.67|15981.67|16099.8|15979.8|10
1648347810000|2022-03-27 02:23:30|16098.44|15978.44|16099.36|15979.36|16099.36|15979.36|16098.04|15978.04|9
1648347820000|2022-03-27 02:23:40|16099.44|15979.44|16099.94|15979.94|16099.94|15979.94|16099.44|15979.44|5
1648347830000|2022-03-27 02:23:50|16100.1|15980.1|16100.01|15980.01|16100.13|15980.13|16099.51|15979.51|7
1648347840000|2022-03-27 02:24:00|16100.05|15980.05|16100.18|15980.18|16100.18|15980.18|16099.77|15979.77|10
1648347850000|2022-03-27 02:24:10|16100.19|15980.19|16098.64|15978.64|16100.19|15980.19|16098.64|15978.64|9
1648347860000|2022-03-27 02:24:20|16098.63|15978.63|16098.38|15978.38|16098.86|15978.86|16098.38|15978.38|8
1648347870000|2022-03-27 02:24:30|16098.61|15978.61|16099.59|15979.59|16099.71|15979.71|16098.61|15978.61|10
1648347880000|2022-03-27 02:24:40|16100.06|15980.06|16101.35|15981.35|16101.35|15981.35|16100.06|15980.06|10
1648347890000|2022-03-27 02:24:50|16101.56|15981.56|16102.29|15982.29|16102.29|15982.29|16101.56|15981.56|9
1648347900000|2022-03-27 02:25:00|16102.39|15982.39|16102.32|15982.32|16102.44|15982.44|16102.13|15982.13|9
1648347910000|2022-03-27 02:25:10|16102.34|15982.34|16102.23|15982.23|16103.49|15983.49|16102.23|15982.23|9
1648347920000|2022-03-27 02:25:20|16102.18|15982.18|16101.05|15981.05|16102.36|15982.36|16101.05|15981.05|8
1648347930000|2022-03-27 02:25:30|16101.09|15981.09|16100.88|15980.88|16101.14|15981.14|16100.88|15980.88|8
1648347940000|2022-03-27 02:25:40|16100.87|15980.87|16100.63|15980.63|16100.91|15980.91|16100.63|15980.63|9
1648347950000|2022-03-27 02:25:50|16100.38|15980.38|16099.55|15979.55|16100.43|15980.43|16099.55|15979.55|9
1648347960000|2022-03-27 02:26:00|16099.25|15979.25|16098.82|15978.82|16099.25|15979.25|16098.35|15978.35|9
1648347970000|2022-03-27 02:26:10|16099.01|15979.01|16099.18|15979.18|16099.18|15979.18|16098.61|15978.61|9
1648347980000|2022-03-27 02:26:20|16099.14|15979.14|16099.37|15979.37|16099.45|15979.45|16099.13|15979.13|8
1648347990000|2022-03-27 02:26:30|16099.35|15979.35|16098.91|15978.91|16099.35|15979.35|16098.87|15978.87|8
1648348000000|2022-03-27 02:26:40|16098.78|15978.78|16097.95|15977.95|16098.9|15978.9|16097.95|15977.95|7
1648348010000|2022-03-27 02:26:50|16097.88|15977.88|16096.24|15976.24|16097.88|15977.88|16096.24|15976.24|9
1648348020000|2022-03-27 02:27:00|16097.05|15977.05|16097.12|15977.12|16097.21|15977.21|16096.96|15976.96|6
1648348030000|2022-03-27 02:27:10|16096.77|15976.77|16095.47|15975.47|16096.77|15976.77|16095.1|15975.1|10
1648348040000|2022-03-27 02:27:20|16095.31|15975.31|16095.58|15975.58|16095.71|15975.71|16095.3|15975.3|10
1648348050000|2022-03-27 02:27:30|16094.73|15974.73|16094.68|15974.68|16094.73|15974.73|16094.37|15974.37|8
1648348060000|2022-03-27 02:27:40|16094.65|15974.65|16093.73|15973.73|16094.65|15974.65|16093.53|15973.53|9
1648348070000|2022-03-27 02:27:50|16093.67|15973.67|16093.19|15973.19|16093.67|15973.67|16093.15|15973.15|9
1648348080000|2022-03-27 02:28:00|16093.43|15973.43|16092.74|15972.74|16093.6|15973.6|16092.74|15972.74|9
1648348090000|2022-03-27 02:28:10|16092.72|15972.72|16092.17|15972.17|16093.8|15973.8|16092.17|15972.17|10
1648348100000|2022-03-27 02:28:20|16090.93|15970.93|16089.37|15969.37|16091.05|15971.05|16089.37|15969.37|9
1648348110000|2022-03-27 02:28:30|16089.51|15969.51|16087.87|15967.87|16089.51|15969.51|16087.87|15967.87|10
1648348120000|2022-03-27 02:28:40|16087.93|15967.93|16087.24|15967.24|16088.91|15968.91|16087.24|15967.24|10
1648348130000|2022-03-27 02:28:50|16086.96|15966.96|16085.89|15965.89|16086.96|15966.96|16085.89|15965.89|10
1648348140000|2022-03-27 02:29:00|16085.9|15965.9|16084.44|15964.44|16085.9|15965.9|16084.44|15964.44|10
1648348150000|2022-03-27 02:29:10|16083.57|15963.57|16082.38|15962.38|16083.7|15963.7|16082.09|15962.09|10
1648348160000|2022-03-27 02:29:20|16082.57|15962.57|16081.75|15961.75|16082.8|15962.8|16081.72|15961.72|10
1648348170000|2022-03-27 02:29:30|16081.46|15961.46|16081.6|15961.6|16082.68|15962.68|16081.46|15961.46|10
1648348180000|2022-03-27 02:29:40|16081.63|15961.63|16081.47|15961.47|16081.63|15961.63|16081.17|15961.17|7
1648348190000|2022-03-27 02:29:50|16082.34|15962.34|16082.73|15962.73|16083.04|15963.04|16082.34|15962.34|10
1648348200000|2022-03-27 02:30:00|16082.09|15962.09|16082.93|15962.93|16083.27|15963.27|16082.09|15962.09|9
1648348210000|2022-03-27 02:30:10|16083.04|15963.04|16083.7|15963.7|16083.7|15963.7|16082.92|15962.92|9
1648348220000|2022-03-27 02:30:20|16083.68|15963.68|16083.11|15963.11|16083.68|15963.68|16083.11|15963.11|9
1648348230000|2022-03-27 02:30:30|16083.01|15963.01|16084.08|15964.08|16084.08|15964.08|16082.97|15962.97|8
1648348240000|2022-03-27 02:30:40|16084.05|15964.05|16085.38|15965.38|16085.38|15965.38|16084.05|15964.05|9
1648348250000|2022-03-27 02:30:50|16084.66|15964.66|16081.78|15961.78|16084.66|15964.66|16081.78|15961.78|10
1648348260000|2022-03-27 02:31:00|16082.5|15962.5|16081.8|15961.8|16082.55|15962.55|16081.8|15961.8|9
1648348270000|2022-03-27 02:31:10|16081.42|15961.42|16080.09|15960.09|16081.53|15961.53|16080.09|15960.09|9
1648348280000|2022-03-27 02:31:20|16079.75|15959.75|16078.43|15958.43|16079.75|15959.75|16078.43|15958.43|8
1648348290000|2022-03-27 02:31:30|16078.3|15958.3|16078.04|15958.04|16078.3|15958.3|16078.04|15958.04|9
1648348300000|2022-03-27 02:31:40|16078.19|15958.19|16078.41|15958.41|16078.41|15958.41|16077.87|15957.87|9
1648348310000|2022-03-27 02:31:50|16078.49|15958.49|16079.07|15959.07|16079.21|15959.21|16078.49|15958.49|10
1648348320000|2022-03-27 02:32:00|16078.84|15958.84|16079.02|15959.02|16079.1|15959.1|16078.5|15958.5|9
1648348330000|2022-03-27 02:32:10|16078.89|15958.89|16077.92|15957.92|16078.9|15958.9|16077.31|15957.31|10
1648348340000|2022-03-27 02:32:20|16077.78|15957.78|16080.08|15960.08|16080.08|15960.08|16077.78|15957.78|9
1648348350000|2022-03-27 02:32:30|16079.92|15959.92|16082.19|15962.19|16082.19|15962.19|16079.92|15959.92|7
1648348360000|2022-03-27 02:32:40|16082.58|15962.58|16083.4|15963.4|16083.4|15963.4|16082.56|15962.56|10
1648348370000|2022-03-27 02:32:50|16083.12|15963.12|16083.27|15963.27|16083.3|15963.3|16082.84|15962.84|9
1648348380000|2022-03-27 02:33:00|16083.17|15963.17|16082.25|15962.25|16083.17|15963.17|16082.25|15962.25|7
1648348390000|2022-03-27 02:33:10|16082.21|15962.21|16084.66|15964.66|16084.66|15964.66|16082.21|15962.21|8
1648348400000|2022-03-27 02:33:20|16084.8|15964.8|16084.63|15964.63|16084.8|15964.8|16084.2|15964.2|9
1648348410000|2022-03-27 02:33:30|16084.83|15964.83|16084.72|15964.72|16084.84|15964.84|16084.49|15964.49|9
1648348420000|2022-03-27 02:33:40|16084.67|15964.67|16084.28|15964.28|16085.15|15965.15|16084.28|15964.28|8
1648348430000|2022-03-27 02:33:50|16084.42|15964.42|16083.64|15963.64|16084.42|15964.42|16083.36|15963.36|8
1648348440000|2022-03-27 02:34:00|16082.2|15962.2|16081.74|15961.74|16082.2|15962.2|16081.58|15961.58|9
1648348450000|2022-03-27 02:34:10|16081.37|15961.37|16080.43|15960.43|16081.41|15961.41|16080.43|15960.43|9
1648348460000|2022-03-27 02:34:20|16080.23|15960.23|16079.66|15959.66|16080.4|15960.4|16079.59|15959.59|10
1648348470000|2022-03-27 02:34:30|16079.61|15959.61|16075.93|15955.93|16079.61|15959.61|16075.93|15955.93|9
1648348480000|2022-03-27 02:34:40|16076.14|15956.14|16077.14|15957.14|16077.14|15957.14|16076.14|15956.14|10
1648348490000|2022-03-27 02:34:50|16077.03|15957.03|16076.51|15956.51|16077.03|15957.03|16076.38|15956.38|9
1648348500000|2022-03-27 02:35:00|16076.77|15956.77|16074.17|15954.17|16076.77|15956.77|16074.17|15954.17|10
1648348510000|2022-03-27 02:35:10|16073.95|15953.95|16073.86|15953.86|16074.12|15954.12|16073.86|15953.86|9
1648348520000|2022-03-27 02:35:20|16075.23|15955.23|16076.97|15956.97|16078.07|15958.07|16075.23|15955.23|6
1648348530000|2022-03-27 02:35:30|16077.23|15957.23|16079.01|15959.01|16079.01|15959.01|16077.17|15957.17|9
1648348540000|2022-03-27 02:35:40|16078.02|15958.02|16077.43|15957.43|16078.02|15958.02|16076.97|15956.97|9
1648348550000|2022-03-27 02:35:50|16076.31|15956.31|16075.79|15955.79|16076.69|15956.69|16075.79|15955.79|10
1648348560000|2022-03-27 02:36:00|16075.82|15955.82|16075.34|15955.34|16075.88|15955.88|16075.34|15955.34|8
1648348570000|2022-03-27 02:36:10|16075.4|15955.4|16075.26|15955.26|16075.71|15955.71|16075.15|15955.15|9
1648348580000|2022-03-27 02:36:20|16075.32|15955.32|16075.21|15955.21|16075.32|15955.32|16075.02|15955.02|9
1648348590000|2022-03-27 02:36:30|16075.22|15955.22|16075.34|15955.34|16075.36|15955.36|16075.22|15955.22|5
1648348600000|2022-03-27 02:36:40|16075.41|15955.41|16073.69|15953.69|16075.41|15955.41|16073.45|15953.45|9
1648348610000|2022-03-27 02:36:50|16073.65|15953.65|16075.48|15955.48|16075.73|15955.73|16073.45|15953.45|10
1648348620000|2022-03-27 02:37:00|16076.12|15956.12|16076.13|15956.13|16076.35|15956.35|16075.11|15955.11|10
1648348630000|2022-03-27 02:37:10|16075.9|15955.9|16076.37|15956.37|16076.37|15956.37|16075.9|15955.9|10
1648348640000|2022-03-27 02:37:20|16076.45|15956.45|16075.82|15955.82|16076.45|15956.45|16075.82|15955.82|9
1648348650000|2022-03-27 02:37:30|16075.32|15955.32|16074.54|15954.54|16075.32|15955.32|16074.54|15954.54|8
1648348660000|2022-03-27 02:37:40|16074.67|15954.67|16074.25|15954.25|16074.67|15954.67|16073.75|15953.75|10
1648348670000|2022-03-27 02:37:50|16074.17|15954.17|16074.06|15954.06|16074.17|15954.17|16073.85|15953.85|9
1648348680000|2022-03-27 02:38:00|16073.92|15953.92|16073.71|15953.71|16074.09|15954.09|16073.63|15953.63|10
1648348690000|2022-03-27 02:38:10|16073.7|15953.7|16073.57|15953.57|16073.91|15953.91|16073.41|15953.41|10
1648348700000|2022-03-27 02:38:20|16073.59|15953.59|16070.48|15950.48|16073.59|15953.59|16070.43|15950.43|10
1648348710000|2022-03-27 02:38:30|16070.44|15950.44|16070.57|15950.57|16071.29|15951.29|16070.41|15950.41|10
1648348720000|2022-03-27 02:38:40|16071.6|15951.6|16071.74|15951.74|16071.76|15951.76|16071.56|15951.56|8
1648348730000|2022-03-27 02:38:50|16071.38|15951.38|16071.48|15951.48|16072.12|15952.12|16071.38|15951.38|9
1648348740000|2022-03-27 02:39:00|16071.2|15951.2|16070.15|15950.15|16071.26|15951.26|16070.15|15950.15|10
1648348750000|2022-03-27 02:39:10|16070.2|15950.2|16068.51|15948.51|16070.2|15950.2|16068.51|15948.51|10
1648348760000|2022-03-27 02:39:20|16068.57|15948.57|16068.89|15948.89|16068.89|15948.89|16068.11|15948.11|8
1648348770000|2022-03-27 02:39:30|16069.09|15949.09|16069.73|15949.73|16069.73|15949.73|16069.09|15949.09|9
1648348780000|2022-03-27 02:39:40|16070.78|15950.78|16070.69|15950.69|16071.12|15951.12|16070.6|15950.6|7
1648348790000|2022-03-27 02:39:50|16070.64|15950.64|16068.65|15948.65|16070.64|15950.64|16068.65|15948.65|10
1648348800000|2022-03-27 02:40:00|16068.63|15948.63|16068.43|15948.43|16068.63|15948.63|16067.96|15947.96|9
1648348810000|2022-03-27 02:40:10|16068.38|15948.38|16069.12|15949.12|16069.12|15949.12|16068.3|15948.3|9
1648348820000|2022-03-27 02:40:20|16069.11|15949.11|16070.33|15950.33|16070.33|15950.33|16069.11|15949.11|10
1648348830000|2022-03-27 02:40:30|16071.25|15951.25|16070.33|15950.33|16071.25|15951.25|16069.32|15949.32|10
1648348840000|2022-03-27 02:40:40|16070.35|15950.35|16068.98|15948.98|16070.51|15950.51|16068.98|15948.98|9
1648348850000|2022-03-27 02:40:50|16069.01|15949.01|16068.38|15948.38|16069.16|15949.16|16068.31|15948.31|10
1648348860000|2022-03-27 02:41:00|16068.25|15948.25|16066.77|15946.77|16068.25|15948.25|16066.77|15946.77|9
1648348870000|2022-03-27 02:41:10|16066.75|15946.75|16065.48|15945.48|16066.75|15946.75|16065.48|15945.48|9
1648348880000|2022-03-27 02:41:20|16065.61|15945.61|16066.59|15946.59|16066.59|15946.59|16065.41|15945.41|10
1648348890000|2022-03-27 02:41:30|16067.37|15947.37|16068.11|15948.11|16068.37|15948.37|16067.37|15947.37|10
1648348900000|2022-03-27 02:41:40|16068.06|15948.06|16065.76|15945.76|16068.06|15948.06|16065.76|15945.76|9
1648348910000|2022-03-27 02:41:50|16065.4|15945.4|16063.82|15943.82|16065.4|15945.4|16063.82|15943.82|7
1648348920000|2022-03-27 02:42:00|16063.48|15943.48|16061.69|15941.69|16063.48|15943.48|16061.63|15941.63|10
1648348930000|2022-03-27 02:42:10|16061.76|15941.76|16062.31|15942.31|16062.31|15942.31|16060.56|15940.56|10
1648348940000|2022-03-27 02:42:20|16062.55|15942.55|16062.25|15942.25|16062.57|15942.57|16062.19|15942.19|9
1648348950000|2022-03-27 02:42:30|16062.72|15942.72|16063.61|15943.61|16063.71|15943.71|16062.72|15942.72|9
1648348960000|2022-03-27 02:42:40|16063.65|15943.65|16063.5|15943.5|16063.65|15943.65|16062.88|15942.88|8
1648348970000|2022-03-27 02:42:50|16063.92|15943.92|16061.95|15941.95|16064.39|15944.39|16061.78|15941.78|10
1648348980000|2022-03-27 02:43:00|16062|15942|16062.07|15942.07|16062.07|15942.07|16061.4|15941.4|10
1648348990000|2022-03-27 02:43:10|16062.21|15942.21|16062.44|15942.44|16062.54|15942.54|16062.21|15942.21|8
1648349000000|2022-03-27 02:43:20|16062.25|15942.25|16062|15942|16062.79|15942.79|16061.75|15941.75|9
1648349010000|2022-03-27 02:43:30|16061.98|15941.98|16061.89|15941.89|16061.98|15941.98|16061.5|15941.5|7
1648349020000|2022-03-27 02:43:40|16061.66|15941.66|16064.1|15944.1|16064.17|15944.17|16061.66|15941.66|10
1648349030000|2022-03-27 02:43:50|16064.11|15944.11|16064.86|15944.86|16065.22|15945.22|16064.11|15944.11|9
1648349040000|2022-03-27 02:44:00|16064.82|15944.82|16065.31|15945.31|16065.31|15945.31|16063.79|15943.79|8
1648349050000|2022-03-27 02:44:10|16065.17|15945.17|16064.27|15944.27|16065.17|15945.17|16064.07|15944.07|9
1648349060000|2022-03-27 02:44:20|16063.72|15943.72|16063.09|15943.09|16064.34|15944.34|16063.09|15943.09|9
1648349070000|2022-03-27 02:44:30|16063.25|15943.25|16062.89|15942.89|16063.32|15943.32|16062.67|15942.67|9
1648349080000|2022-03-27 02:44:40|16062.7|15942.7|16064.82|15944.82|16064.82|15944.82|16062.56|15942.56|10
1648349090000|2022-03-27 02:44:50|16064.42|15944.42|16064.03|15944.03|16064.48|15944.48|16063.93|15943.93|10
1648349100000|2022-03-27 02:45:00|16064.07|15944.07|16061.76|15941.76|16064.24|15944.24|16061.76|15941.76|10
1648349110000|2022-03-27 02:45:10|16061.52|15941.52|16059.31|15939.31|16061.52|15941.52|16059.31|15939.31|8
1648349120000|2022-03-27 02:45:20|16059.43|15939.43|16058.53|15938.53|16059.43|15939.43|16058.48|15938.48|7
1648349130000|2022-03-27 02:45:30|16058.48|15938.48|16058.41|15938.41|16058.67|15938.67|16058.06|15938.06|10
1648349140000|2022-03-27 02:45:40|16058.53|15938.53|16059.84|15939.84|16059.84|15939.84|16058.53|15938.53|6
1648349150000|2022-03-27 02:45:50|16059.86|15939.86|16059.97|15939.97|16060.45|15940.45|16059.44|15939.44|9
1648349160000|2022-03-27 02:46:00|16059.83|15939.83|16060.2|15940.2|16060.3|15940.3|16059.83|15939.83|10
1648349170000|2022-03-27 02:46:10|16060.16|15940.16|16060.16|15940.16|16060.6|15940.6|16059.96|15939.96|9
1648349180000|2022-03-27 02:46:20|16060|15940|16060.26|15940.26|16060.26|15940.26|16059.26|15939.26|9
1648349190000|2022-03-27 02:46:30|16060.56|15940.56|16059.76|15939.76|16061.14|15941.14|16059.76|15939.76|9
1648349200000|2022-03-27 02:46:40|16059.61|15939.61|16060.15|15940.15|16060.47|15940.47|16059.61|15939.61|9
1648349210000|2022-03-27 02:46:50|16060.14|15940.14|16058.71|15938.71|16060.14|15940.14|16058.68|15938.68|9
1648349220000|2022-03-27 02:47:00|16058.69|15938.69|16056.97|15936.97|16058.69|15938.69|16056.97|15936.97|10
1648349230000|2022-03-27 02:47:10|16057.16|15937.16|16056.38|15936.38|16057.7|15937.7|16056.28|15936.28|10
1648349240000|2022-03-27 02:47:20|16056.51|15936.51|16056.85|15936.85|16056.85|15936.85|16056.23|15936.23|8
1648349250000|2022-03-27 02:47:30|16056.81|15936.81|16056.91|15936.91|16057.07|15937.07|16055.76|15935.76|9
1648349260000|2022-03-27 02:47:40|16057.22|15937.22|16059.21|15939.21|16059.21|15939.21|16057.22|15937.22|10
1648349270000|2022-03-27 02:47:50|16059.24|15939.24|16059.3|15939.3|16059.42|15939.42|16059.03|15939.03|9
1648349280000|2022-03-27 02:48:00|16059.29|15939.29|16059.51|15939.51|16059.6|15939.6|16059.26|15939.26|10
1648349290000|2022-03-27 02:48:10|16059.33|15939.33|16058.94|15938.94|16059.39|15939.39|16058.83|15938.83|9
1648349300000|2022-03-27 02:48:20|16059.15|15939.15|16059.71|15939.71|16059.71|15939.71|16059.01|15939.01|9
1648349310000|2022-03-27 02:48:30|16061.26|15941.26|16061.72|15941.72|16061.78|15941.78|16061.26|15941.26|10
1648349320000|2022-03-27 02:48:40|16061.82|15941.82|16061.51|15941.51|16061.82|15941.82|16061.41|15941.41|8
1648349330000|2022-03-27 02:48:50|16061.58|15941.58|16060.3|15940.3|16061.85|15941.85|16060.3|15940.3|5
1648349340000|2022-03-27 02:49:00|16059.47|15939.47|16059.11|15939.11|16059.99|15939.99|16059.11|15939.11|10
1648349350000|2022-03-27 02:49:10|16059.03|15939.03|16057.7|15937.7|16059.03|15939.03|16057.7|15937.7|10
1648349360000|2022-03-27 02:49:20|16057.76|15937.76|16057.82|15937.82|16057.82|15937.82|16057.49|15937.49|9
1648349370000|2022-03-27 02:49:30|16057.83|15937.83|16057.87|15937.87|16057.96|15937.96|16057.82|15937.82|10
1648349380000|2022-03-27 02:49:40|16057.66|15937.66|16057.72|15937.72|16057.73|15937.73|16057.31|15937.31|9
1648349390000|2022-03-27 02:49:50|16057.66|15937.66|16057.81|15937.81|16057.81|15937.81|16057.35|15937.35|10
1648349400000|2022-03-27 02:50:00|16057.98|15937.98|16058.39|15938.39|16058.39|15938.39|16057.98|15937.98|5
1648349410000|2022-03-27 02:50:10|16058.61|15938.61|16060.53|15940.53|16060.54|15940.54|16058.61|15938.61|8
1648349420000|2022-03-27 02:50:20|16060.45|15940.45|16063.23|15943.23|16063.23|15943.23|16060.45|15940.45|9
1648349430000|2022-03-27 02:50:30|16063.26|15943.26|16063.56|15943.56|16063.67|15943.67|16063.15|15943.15|9
1648349440000|2022-03-27 02:50:40|16063.61|15943.61|16063.33|15943.33|16063.98|15943.98|16063.09|15943.09|9
1648349450000|2022-03-27 02:50:50|16063.35|15943.35|16063.8|15943.8|16063.8|15943.8|16063.32|15943.32|9
1648349460000|2022-03-27 02:51:00|16064.31|15944.31|16062.96|15942.96|16064.31|15944.31|16062.96|15942.96|10
1648349470000|2022-03-27 02:51:10|16063.13|15943.13|16063.33|15943.33|16063.45|15943.45|16063.13|15943.13|9
1648349480000|2022-03-27 02:51:20|16063.34|15943.34|16064.17|15944.17|16064.17|15944.17|16063.34|15943.34|9
1648349490000|2022-03-27 02:51:30|16064.96|15944.96|16065.12|15945.12|16066.25|15946.25|16064.96|15944.96|9
1648349500000|2022-03-27 02:51:40|16065.15|15945.15|16062.87|15942.87|16065.28|15945.28|16062.87|15942.87|9
1648349510000|2022-03-27 02:51:50|16062.76|15942.76|16062.26|15942.26|16062.86|15942.86|16062.26|15942.26|9
1648349520000|2022-03-27 02:52:00|16062.02|15942.02|16061.8|15941.8|16062.09|15942.09|16061.67|15941.67|10
1648349530000|2022-03-27 02:52:10|16061.26|15941.26|16063.67|15943.67|16063.67|15943.67|16061.22|15941.22|7
1648349540000|2022-03-27 02:52:20|16063.65|15943.65|16063.22|15943.22|16063.67|15943.67|16063.22|15943.22|8
1648349550000|2022-03-27 02:52:30|16062.18|15942.18|16060.32|15940.32|16062.18|15942.18|16060.18|15940.18|10
1648349560000|2022-03-27 02:52:40|16060.23|15940.23|16060.25|15940.25|16060.31|15940.31|16059.96|15939.96|9
1648349570000|2022-03-27 02:52:50|16060.3|15940.3|16060|15940|16060.38|15940.38|16059.93|15939.93|8
1648349580000|2022-03-27 02:53:00|16059.79|15939.79|16057.84|15937.84|16060.01|15940.01|16057.84|15937.84|10
1648349590000|2022-03-27 02:53:10|16058.03|15938.03|16057.49|15937.49|16058.03|15938.03|16057.37|15937.37|9
1648349600000|2022-03-27 02:53:20|16057.31|15937.31|16059.25|15939.25|16059.33|15939.33|16057.31|15937.31|10
1648349610000|2022-03-27 02:53:30|16059.3|15939.3|16057.71|15937.71|16059.3|15939.3|16057.71|15937.71|8
1648349620000|2022-03-27 02:53:40|16057.03|15937.03|16056.79|15936.79|16057.22|15937.22|16056.43|15936.43|10
1648349630000|2022-03-27 02:53:50|16056.76|15936.76|16057.01|15937.01|16057.03|15937.03|16056.76|15936.76|8
1648349640000|2022-03-27 02:54:00|16056.94|15936.94|16057.88|15937.88|16057.9|15937.9|16056.92|15936.92|10
1648349650000|2022-03-27 02:54:10|16057.85|15937.85|16058.19|15938.19|16058.19|15938.19|16057.79|15937.79|8
1648349660000|2022-03-27 02:54:20|16058.09|15938.09|16058.04|15938.04|16058.15|15938.15|16058.04|15938.04|6
1648349670000|2022-03-27 02:54:30|16057.98|15937.98|16056.53|15936.53|16058.37|15938.37|16056.53|15936.53|10
1648349680000|2022-03-27 02:54:40|16056.56|15936.56|16055.79|15935.79|16056.56|15936.56|16055.67|15935.67|10
1648349690000|2022-03-27 02:54:50|16055.86|15935.86|16055.43|15935.43|16055.86|15935.86|16055.14|15935.14|9
1648349700000|2022-03-27 02:55:00|16055.48|15935.48|16056.03|15936.03|16056.03|15936.03|16055.48|15935.48|8
1648349710000|2022-03-27 02:55:10|16056.15|15936.15|16057.04|15937.04|16057.04|15937.04|16056.15|15936.15|9
1648349720000|2022-03-27 02:55:20|16057.18|15937.18|16058.01|15938.01|16058.11|15938.11|16057.18|15937.18|10
1648349730000|2022-03-27 02:55:30|16058.07|15938.07|16059.28|15939.28|16059.28|15939.28|16058.07|15938.07|9
1648349740000|2022-03-27 02:55:40|16059.11|15939.11|16058.26|15938.26|16059.11|15939.11|16058.26|15938.26|9
1648349750000|2022-03-27 02:55:50|16058.25|15938.25|16057.83|15937.83|16058.32|15938.32|16057.83|15937.83|9
1648349760000|2022-03-27 02:56:00|16057.65|15937.65|16057.74|15937.74|16057.74|15937.74|16056.85|15936.85|10
1648349770000|2022-03-27 02:56:10|16057.68|15937.68|16057.83|15937.83|16057.87|15937.87|16057.68|15937.68|5
1648349780000|2022-03-27 02:56:20|16057.67|15937.67|16056.59|15936.59|16057.79|15937.79|16056.59|15936.59|8
1648349790000|2022-03-27 02:56:30|16056.06|15936.06|16057.61|15937.61|16057.61|15937.61|16055.55|15935.55|9
1648349800000|2022-03-27 02:56:40|16057.59|15937.59|16057.85|15937.85|16057.86|15937.86|16057.59|15937.59|8
1648349810000|2022-03-27 02:56:50|16057.97|15937.97|16058.08|15938.08|16058.08|15938.08|16057.97|15937.97|8
1648349820000|2022-03-27 02:57:00|16057.86|15937.86|16056.83|15936.83|16058.02|15938.02|16056.83|15936.83|9
1648349830000|2022-03-27 02:57:10|16057.06|15937.06|16058.12|15938.12|16058.12|15938.12|16057.06|15937.06|9
1648349840000|2022-03-27 02:57:20|16058.2|15938.2|16057.52|15937.52|16058.22|15938.22|16057.41|15937.41|10
1648349850000|2022-03-27 02:57:30|16057.49|15937.49|16058.78|15938.78|16058.78|15938.78|16057.49|15937.49|8
1648349860000|2022-03-27 02:57:40|16058.83|15938.83|16059.12|15939.12|16059.12|15939.12|16058.83|15938.83|9
1648349870000|2022-03-27 02:57:50|16059.13|15939.13|16058.03|15938.03|16059.13|15939.13|16057.87|15937.87|10
1648349880000|2022-03-27 02:58:00|16057.33|15937.33|16057.16|15937.16|16057.43|15937.43|16057.14|15937.14|9
1648349890000|2022-03-27 02:58:10|16057.11|15937.11|16056.59|15936.59|16057.11|15937.11|16056.45|15936.45|8
1648349900000|2022-03-27 02:58:20|16056.73|15936.73|16057.22|15937.22|16057.31|15937.31|16056.7|15936.7|10
1648349910000|2022-03-27 02:58:30|16057.55|15937.55|16057.94|15937.94|16057.95|15937.95|16057.55|15937.55|9
1648349920000|2022-03-27 02:58:40|16057.68|15937.68|16057.76|15937.76|16057.84|15937.84|16057.65|15937.65|8
1648349930000|2022-03-27 02:58:50|16057.65|15937.65|16057.95|15937.95|16058.01|15938.01|16057.65|15937.65|8
1648349940000|2022-03-27 02:59:00|16057.96|15937.96|16058.77|15938.77|16058.77|15938.77|16057.71|15937.71|9
1648349950000|2022-03-27 02:59:10|16058.91|15938.91|16060.86|15940.86|16060.86|15940.86|16058.91|15938.91|9
1648349960000|2022-03-27 02:59:20|16061.13|15941.13|16062.39|15942.39|16062.39|15942.39|16061.13|15941.13|7
1648349970000|2022-03-27 02:59:30|16062.68|15942.68|16065.01|15945.01|16065.01|15945.01|16062.68|15942.68|9
1648349980000|2022-03-27 02:59:40|16064.85|15944.85|16065.01|15945.01|16065.3|15945.3|16064.85|15944.85|9
1648349990000|2022-03-27 02:59:50|16064.86|15944.86|16065.97|15945.97|16065.97|15945.97|16064.77|15944.77|10
1648350000000|2022-03-27 03:00:00|16065.95|15945.95|16066.31|15946.31|16066.4|15946.4|16065.44|15945.44|10
1648350010000|2022-03-27 03:00:10|16067.48|15947.48|16068.74|15948.74|16068.74|15948.74|16067.48|15947.48|10
1648350020000|2022-03-27 03:00:20|16067.56|15947.56|16068.64|15948.64|16068.64|15948.64|16067.45|15947.45|10
1648350030000|2022-03-27 03:00:30|16068.45|15948.45|16067.21|15947.21|16068.45|15948.45|16067.21|15947.21|10
1648350040000|2022-03-27 03:00:40|16067.13|15947.13|16065.66|15945.66|16067.16|15947.16|16065.66|15945.66|10
1648350050000|2022-03-27 03:00:50|16065.32|15945.32|16063.65|15943.65|16065.32|15945.32|16063.65|15943.65|10
1648350060000|2022-03-27 03:01:00|16063.73|15943.73|16063.12|15943.12|16064.12|15944.12|16063.01|15943.01|9
1648350070000|2022-03-27 03:01:10|16063.72|15943.72|16064.1|15944.1|16064.21|15944.21|16063.72|15943.72|10
1648350080000|2022-03-27 03:01:20|16064.35|15944.35|16063.23|15943.23|16064.39|15944.39|16063.23|15943.23|10
1648350090000|2022-03-27 03:01:30|16063.34|15943.34|16063.64|15943.64|16063.74|15943.74|16062.45|15942.45|10
1648350100000|2022-03-27 03:01:40|16063.54|15943.54|16063.06|15943.06|16063.54|15943.54|16063.06|15943.06|8
1648350110000|2022-03-27 03:01:50|16063.03|15943.03|16059.09|15939.09|16063.03|15943.03|16059.09|15939.09|10
1648350120000|2022-03-27 03:02:00|16058.84|15938.84|16058.2|15938.2|16058.84|15938.84|16058.03|15938.03|10
1648350130000|2022-03-27 03:02:10|16058.1|15938.1|16059.73|15939.73|16059.73|15939.73|16058.1|15938.1|10
1648350140000|2022-03-27 03:02:20|16059.7|15939.7|16059.59|15939.59|16059.75|15939.75|16059.59|15939.59|9
1648350150000|2022-03-27 03:02:30|16058.84|15938.84|16057.89|15937.89|16058.84|15938.84|16057.89|15937.89|10
1648350160000|2022-03-27 03:02:40|16058.16|15938.16|16058.14|15938.14|16058.35|15938.35|16058|15938|10
1648350170000|2022-03-27 03:02:50|16058.17|15938.17|16058.3|15938.3|16058.3|15938.3|16058.16|15938.16|9
1648350180000|2022-03-27 03:03:00|16058.27|15938.27|16058.36|15938.36|16058.4|15938.4|16058.25|15938.25|8
1648350190000|2022-03-27 03:03:10|16058.29|15938.29|16057.64|15937.64|16058.29|15938.29|16057.64|15937.64|9
1648350200000|2022-03-27 03:03:20|16056.61|15936.61|16055.3|15935.3|16056.61|15936.61|16055.3|15935.3|10
1648350210000|2022-03-27 03:03:30|16054.94|15934.94|16053.2|15933.2|16054.94|15934.94|16053.14|15933.14|10
1648350220000|2022-03-27 03:03:40|16053.15|15933.15|16053|15933|16053.43|15933.43|16053|15933|9
1648350230000|2022-03-27 03:03:50|16053.01|15933.01|16051.65|15931.65|16053.14|15933.14|16051.65|15931.65|9
1648350240000|2022-03-27 03:04:00|16051.91|15931.91|16052.26|15932.26|16052.26|15932.26|16051.56|15931.56|9
1648350250000|2022-03-27 03:04:10|16052.07|15932.07|16050.33|15930.33|16052.07|15932.07|16050.33|15930.33|9
1648350260000|2022-03-27 03:04:20|16050.04|15930.04|16050.63|15930.63|16050.63|15930.63|16049.5|15929.5|8
1648350270000|2022-03-27 03:04:30|16050.66|15930.66|16048.78|15928.78|16050.66|15930.66|16048.61|15928.61|9
1648350280000|2022-03-27 03:04:40|16048.72|15928.72|16047.53|15927.53|16048.72|15928.72|16047.53|15927.53|10
1648350290000|2022-03-27 03:04:50|16047.25|15927.25|16047.25|15927.25|16047.32|15927.32|16046.82|15926.82|10
1648350300000|2022-03-27 03:05:00|16047.16|15927.16|16046.53|15926.53|16047.2|15927.2|16046.51|15926.51|10
1648350310000|2022-03-27 03:05:10|16046.54|15926.54|16046.67|15926.67|16047.21|15927.21|16046.54|15926.54|10
1648350320000|2022-03-27 03:05:20|16046.66|15926.66|16047.57|15927.57|16047.57|15927.57|16046.63|15926.63|9
1648350330000|2022-03-27 03:05:30|16047.48|15927.48|16047.59|15927.59|16047.72|15927.72|16047.48|15927.48|9
1648350340000|2022-03-27 03:05:40|16047.6|15927.6|16048.16|15928.16|16048.17|15928.17|16047.6|15927.6|7
1648350350000|2022-03-27 03:05:50|16048.3|15928.3|16048.29|15928.29|16049.25|15929.25|16048.23|15928.23|7
1648350360000|2022-03-27 03:06:00|16048.36|15928.36|16049.06|15929.06|16049.25|15929.25|16048.36|15928.36|10
1648350370000|2022-03-27 03:06:10|16049.09|15929.09|16049.83|15929.83|16050.23|15930.23|16049.09|15929.09|10
1648350380000|2022-03-27 03:06:20|16049.88|15929.88|16050.82|15930.82|16050.82|15930.82|16049.76|15929.76|7
1648350390000|2022-03-27 03:06:30|16051.8|15931.8|16052.71|15932.71|16052.71|15932.71|16051.7|15931.7|9
1648350400000|2022-03-27 03:06:40|16052.65|15932.65|16052.22|15932.22|16052.65|15932.65|16051.99|15931.99|10
1648350410000|2022-03-27 03:06:50|16052.24|15932.24|16053.35|15933.35|16053.35|15933.35|16052.24|15932.24|10
1648350420000|2022-03-27 03:07:00|16053.48|15933.48|16053.55|15933.55|16053.68|15933.68|16053.33|15933.33|8
1648350430000|2022-03-27 03:07:10|16053.51|15933.51|16053.85|15933.85|16054.03|15934.03|16053.51|15933.51|10
1648350440000|2022-03-27 03:07:20|16054.65|15934.65|16054.39|15934.39|16054.65|15934.65|16054.26|15934.26|9
1648350450000|2022-03-27 03:07:30|16054.4|15934.4|16054.79|15934.79|16054.8|15934.8|16054.4|15934.4|9
1648350460000|2022-03-27 03:07:40|16054.78|15934.78|16054.71|15934.71|16055.67|15935.67|16054.71|15934.71|7
1648350470000|2022-03-27 03:07:50|16054.67|15934.67|16054.57|15934.57|16054.75|15934.75|16054.26|15934.26|8
1648350480000|2022-03-27 03:08:00|16054.56|15934.56|16053.82|15933.82|16054.56|15934.56|16053.82|15933.82|10
1648350490000|2022-03-27 03:08:10|16054.03|15934.03|16055.5|15935.5|16055.5|15935.5|16054.03|15934.03|10
1648350500000|2022-03-27 03:08:20|16055.17|15935.17|16054.29|15934.29|16055.17|15935.17|16054.2|15934.2|10
1648350510000|2022-03-27 03:08:30|16054.16|15934.16|16054.7|15934.7|16054.7|15934.7|16053.81|15933.81|10
1648350520000|2022-03-27 03:08:40|16054.62|15934.62|16053.78|15933.78|16054.78|15934.78|16053.7|15933.7|9
1648350530000|2022-03-27 03:08:50|16053.8|15933.8|16051.89|15931.89|16053.8|15933.8|16051.89|15931.89|10
1648350540000|2022-03-27 03:09:00|16051.75|15931.75|16051.2|15931.2|16051.75|15931.75|16051.2|15931.2|8
1648350550000|2022-03-27 03:09:10|16051.14|15931.14|16050.55|15930.55|16051.32|15931.32|16050.44|15930.44|9
1648350560000|2022-03-27 03:09:20|16050.58|15930.58|16049.79|15929.79|16050.58|15930.58|16049.79|15929.79|10
1648350570000|2022-03-27 03:09:30|16049.83|15929.83|16050.34|15930.34|16050.34|15930.34|16049.71|15929.71|10
1648350580000|2022-03-27 03:09:40|16050.52|15930.52|16050.31|15930.31|16050.52|15930.52|16050.19|15930.19|8
1648350590000|2022-03-27 03:09:50|16050.54|15930.54|16050.86|15930.86|16050.86|15930.86|16050.25|15930.25|10
1648350600000|2022-03-27 03:10:00|16050.81|15930.81|16050.37|15930.37|16051|15931|16050.37|15930.37|10
1648350610000|2022-03-27 03:10:10|16050.39|15930.39|16051.34|15931.34|16051.34|15931.34|16050.39|15930.39|10
1648350620000|2022-03-27 03:10:20|16052.6|15932.6|16053.97|15933.97|16053.97|15933.97|16052.12|15932.12|10
1648350630000|2022-03-27 03:10:30|16053.82|15933.82|16056.46|15936.46|16056.46|15936.46|16053.79|15933.79|9
1648350640000|2022-03-27 03:10:40|16056.21|15936.21|16056.5|15936.5|16056.5|15936.5|16056.03|15936.03|7
1648350650000|2022-03-27 03:10:50|16056.51|15936.51|16056.44|15936.44|16057.2|15937.2|16056.41|15936.41|10
1648350660000|2022-03-27 03:11:00|16056.14|15936.14|16055.93|15935.93|16056.14|15936.14|16055.89|15935.89|10
1648350670000|2022-03-27 03:11:10|16055.79|15935.79|16054.58|15934.58|16056.11|15936.11|16054.58|15934.58|10
1648350680000|2022-03-27 03:11:20|16054.29|15934.29|16055.44|15935.44|16055.44|15935.44|16054.29|15934.29|10
1648350690000|2022-03-27 03:11:30|16055.65|15935.65|16056.5|15936.5|16056.5|15936.5|16054.85|15934.85|9
1648350700000|2022-03-27 03:11:40|16056.72|15936.72|16057.24|15937.24|16057.24|15937.24|16056.72|15936.72|10
1648350710000|2022-03-27 03:11:50|16057.41|15937.41|16056.67|15936.67|16057.41|15937.41|16056.67|15936.67|8
1648350720000|2022-03-27 03:12:00|16056.71|15936.71|16055.13|15935.13|16056.71|15936.71|16055.13|15935.13|10
1648350730000|2022-03-27 03:12:10|16054.6|15934.6|16055.84|15935.84|16055.84|15935.84|16054.4|15934.4|9
1648350740000|2022-03-27 03:12:20|16056.33|15936.33|16056.83|15936.83|16056.83|15936.83|16055.25|15935.25|10
1648350750000|2022-03-27 03:12:30|16055.83|15935.83|16055.31|15935.31|16055.83|15935.83|16054.8|15934.8|10
1648350760000|2022-03-27 03:12:40|16055.4|15935.4|16054.08|15934.08|16055.43|15935.43|16053.73|15933.73|10
1648350770000|2022-03-27 03:12:50|16052.62|15932.62|16051.63|15931.63|16053.83|15933.83|16051.63|15931.63|10
1648350780000|2022-03-27 03:13:00|16051.75|15931.75|16050.86|15930.86|16051.82|15931.82|16050.86|15930.86|10
1648350790000|2022-03-27 03:13:10|16050.83|15930.83|16050.23|15930.23|16050.83|15930.83|16050.05|15930.05|9
1648350800000|2022-03-27 03:13:20|16050.36|15930.36|16049.37|15929.37|16050.64|15930.64|16049.21|15929.21|10
1648350810000|2022-03-27 03:13:30|16048.8|15928.8|16049.13|15929.13|16049.21|15929.21|16048.8|15928.8|10
1648350820000|2022-03-27 03:13:40|16049.16|15929.16|16049.19|15929.19|16049.36|15929.36|16049.15|15929.15|10
1648350830000|2022-03-27 03:13:50|16049.32|15929.32|16050.83|15930.83|16050.89|15930.89|16049.02|15929.02|9
1648350840000|2022-03-27 03:14:00|16051.19|15931.19|16051.19|15931.19|16052.2|15932.2|16051.19|15931.19|10
1648350850000|2022-03-27 03:14:10|16050.83|15930.83|16051.4|15931.4|16051.4|15931.4|16050.6|15930.6|10
1648350860000|2022-03-27 03:14:20|16051.55|15931.55|16053.83|15933.83|16053.84|15933.84|16051.55|15931.55|10
1648350870000|2022-03-27 03:14:30|16053.88|15933.88|16054.31|15934.31|16054.31|15934.31|16053.88|15933.88|9
1648350880000|2022-03-27 03:14:40|16054.18|15934.18|16054.26|15934.26|16054.3|15934.3|16053.32|15933.32|10
1648350890000|2022-03-27 03:14:50|16054.34|15934.34|16054.44|15934.44|16054.44|15934.44|16054.23|15934.23|10
1648350900000|2022-03-27 03:15:00|16054.4|15934.4|16054.48|15934.48|16054.6|15934.6|16054.19|15934.19|10
1648350910000|2022-03-27 03:15:10|16054.6|15934.6|16056.37|15936.37|16056.37|15936.37|16054.35|15934.35|8
1648350920000|2022-03-27 03:15:20|16056.39|15936.39|16054.9|15934.9|16056.77|15936.77|16054.9|15934.9|10
1648350930000|2022-03-27 03:15:30|16054.75|15934.75|16053|15933|16054.75|15934.75|16052.84|15932.84|10
1648350940000|2022-03-27 03:15:40|16052.97|15932.97|16052.21|15932.21|16053.02|15933.02|16052.21|15932.21|9
1648350950000|2022-03-27 03:15:50|16052.22|15932.22|16052.16|15932.16|16052.27|15932.27|16051.99|15931.99|7
1648350960000|2022-03-27 03:16:00|16052.44|15932.44|16052.34|15932.34|16052.65|15932.65|16052.34|15932.34|10
1648350970000|2022-03-27 03:16:10|16052.55|15932.55|16052.67|15932.67|16052.67|15932.67|16052.5|15932.5|10
1648350980000|2022-03-27 03:16:20|16052.63|15932.63|16051.93|15931.93|16052.86|15932.86|16051.75|15931.75|10
1648350990000|2022-03-27 03:16:30|16051.76|15931.76|16051.16|15931.16|16052.14|15932.14|16051.16|15931.16|8
1648351000000|2022-03-27 03:16:40|16052.24|15932.24|16052.64|15932.64|16052.69|15932.69|16052.23|15932.23|10
1648351010000|2022-03-27 03:16:50|16052.58|15932.58|16051.27|15931.27|16052.58|15932.58|16051.27|15931.27|9
1648351020000|2022-03-27 03:17:00|16051.62|15931.62|16049.35|15929.35|16051.62|15931.62|16049.35|15929.35|10
1648351030000|2022-03-27 03:17:10|16048.12|15928.12|16046.86|15926.86|16048.12|15928.12|16046.86|15926.86|8
1648351040000|2022-03-27 03:17:20|16045.89|15925.89|16044.86|15924.86|16045.95|15925.95|16044.86|15924.86|10
1648351050000|2022-03-27 03:17:30|16044.78|15924.78|16043.44|15923.44|16044.78|15924.78|16043.36|15923.36|9
1648351060000|2022-03-27 03:17:40|16043.48|15923.48|16042.82|15922.82|16043.95|15923.95|16042.63|15922.63|8
1648351070000|2022-03-27 03:17:50|16042.8|15922.8|16042.15|15922.15|16042.8|15922.8|16042.12|15922.12|7
1648351080000|2022-03-27 03:18:00|16042.11|15922.11|16041.62|15921.62|16042.11|15922.11|16041.57|15921.57|8
1648351090000|2022-03-27 03:18:10|16041.67|15921.67|16041.56|15921.56|16041.76|15921.76|16041.32|15921.32|9
1648351100000|2022-03-27 03:18:20|16041.55|15921.55|16041.34|15921.34|16041.55|15921.55|16041.34|15921.34|8
1648351110000|2022-03-27 03:18:30|16041.16|15921.16|16042.53|15922.53|16042.53|15922.53|16041.08|15921.08|6
1648351120000|2022-03-27 03:18:40|16042.69|15922.69|16043.47|15923.47|16043.47|15923.47|16042.69|15922.69|10
1648351130000|2022-03-27 03:18:50|16043.56|15923.56|16042.9|15922.9|16043.59|15923.59|16042.9|15922.9|9
1648351140000|2022-03-27 03:19:00|16042.91|15922.91|16042.93|15922.93|16042.93|15922.93|16042.45|15922.45|7
1648351150000|2022-03-27 03:19:10|16042.92|15922.92|16041.38|15921.38|16042.92|15922.92|16041.38|15921.38|6
1648351160000|2022-03-27 03:19:20|16040.99|15920.99|16041.2|15921.2|16041.2|15921.2|16040.89|15920.89|6
1648351170000|2022-03-27 03:19:30|16041.23|15921.23|16041.41|15921.41|16041.41|15921.41|16040.65|15920.65|9
1648351180000|2022-03-27 03:19:40|16041.28|15921.28|16040.86|15920.86|16041.28|15921.28|16040.83|15920.83|6
1648351190000|2022-03-27 03:19:50|16040.83|15920.83|16040.71|15920.71|16040.83|15920.83|16040.63|15920.63|7
1648351200000|2022-03-27 03:20:00|16040.86|15920.86|16041.02|15921.02|16041.02|15921.02|16040.63|15920.63|6
1648351210000|2022-03-27 03:20:10|16041.01|15921.01|16040.92|15920.92|16041.8|15921.8|16040.92|15920.92|7
1648351220000|2022-03-27 03:20:20|16040.46|15920.46|16040.44|15920.44|16040.54|15920.54|16040.15|15920.15|10
1648351230000|2022-03-27 03:20:30|16040.25|15920.25|16039.03|15919.03|16040.25|15920.25|16038.83|15918.83|10
1648351240000|2022-03-27 03:20:40|16039.2|15919.2|16039.01|15919.01|16039.49|15919.49|16039.01|15919.01|8
1648351250000|2022-03-27 03:20:50|16039.18|15919.18|16038.57|15918.57|16039.18|15919.18|16038.57|15918.57|8
1648351260000|2022-03-27 03:21:00|16038.5|15918.5|16037.56|15917.56|16038.8|15918.8|16037.41|15917.41|8
1648351270000|2022-03-27 03:21:10|16037.79|15917.79|16038.11|15918.11|16038.57|15918.57|16037.62|15917.62|8
1648351280000|2022-03-27 03:21:20|16038.18|15918.18|16037.8|15917.8|16038.18|15918.18|16037.69|15917.69|10
1648351290000|2022-03-27 03:21:30|16037.87|15917.87|16037.74|15917.74|16038.18|15918.18|16037.68|15917.68|7
1648351300000|2022-03-27 03:21:40|16037.98|15917.98|16037.97|15917.97|16038.02|15918.02|16037.78|15917.78|7
1648351310000|2022-03-27 03:21:50|16037.63|15917.63|16037.83|15917.83|16037.99|15917.99|16037.63|15917.63|6
1648351320000|2022-03-27 03:22:00|16037.95|15917.95|16039.6|15919.6|16039.6|15919.6|16037.95|15917.95|9
1648351330000|2022-03-27 03:22:10|16039.72|15919.72|16040.68|15920.68|16040.68|15920.68|16039.72|15919.72|7
1648351340000|2022-03-27 03:22:20|16040.71|15920.71|16040.84|15920.84|16041.07|15921.07|16040.68|15920.68|8
1648351350000|2022-03-27 03:22:30|16039.83|15919.83|16039.2|15919.2|16039.83|15919.83|16039.17|15919.17|8
1648351360000|2022-03-27 03:22:40|16039.16|15919.16|16040.25|15920.25|16040.25|15920.25|16039.05|15919.05|9
1648351370000|2022-03-27 03:22:50|16040.31|15920.31|16039.45|15919.45|16040.31|15920.31|16039.3|15919.3|8
1648351380000|2022-03-27 03:23:00|16039.37|15919.37|16039.33|15919.33|16039.54|15919.54|16039.33|15919.33|7
1648351390000|2022-03-27 03:23:10|16039.34|15919.34|16039.48|15919.48|16040.62|15920.62|16039.34|15919.34|10
1648351400000|2022-03-27 03:23:20|16039.6|15919.6|16039.09|15919.09|16039.64|15919.64|16039.09|15919.09|8
1648351410000|2022-03-27 03:23:30|16039.04|15919.04|16039.1|15919.1|16039.26|15919.26|16039.04|15919.04|6
1648351420000|2022-03-27 03:23:40|16039.09|15919.09|16038.58|15918.58|16039.09|15919.09|16038.4|15918.4|10
1648351430000|2022-03-27 03:23:50|16038.46|15918.46|16038.65|15918.65|16038.69|15918.69|16038.45|15918.45|6
1648351440000|2022-03-27 03:24:00|16038.55|15918.55|16038.53|15918.53|16038.73|15918.73|16038.53|15918.53|7
1648351450000|2022-03-27 03:24:10|16039.48|15919.48|16038.44|15918.44|16039.84|15919.84|16038.44|15918.44|9
1648351460000|2022-03-27 03:24:20|16038.35|15918.35|16037.32|15917.32|16038.37|15918.37|16037.25|15917.25|10
1648351470000|2022-03-27 03:24:30|16037.44|15917.44|16037.63|15917.63|16037.75|15917.75|16037.44|15917.44|9
1648351480000|2022-03-27 03:24:40|16037.66|15917.66|16037.48|15917.48|16037.66|15917.66|16037.48|15917.48|6
1648351490000|2022-03-27 03:24:50|16037.67|15917.67|16037.91|15917.91|16037.92|15917.92|16037.59|15917.59|9
1648351500000|2022-03-27 03:25:00|16037.77|15917.77|16038.02|15918.02|16038.04|15918.04|16037.66|15917.66|9
1648351510000|2022-03-27 03:25:10|16038.07|15918.07|16038.01|15918.01|16038.07|15918.07|16038.01|15918.01|4
1648351520000|2022-03-27 03:25:20|16038.03|15918.03|16039.34|15919.34|16039.34|15919.34|16037.87|15917.87|10
1648351530000|2022-03-27 03:25:30|16039.33|15919.33|16038.23|15918.23|16039.33|15919.33|16038.23|15918.23|10
1648351540000|2022-03-27 03:25:40|16038.22|15918.22|16038.34|15918.34|16038.47|15918.47|16038.18|15918.18|10
1648351550000|2022-03-27 03:25:50|16038.32|15918.32|16038.2|15918.2|16038.52|15918.52|16038.17|15918.17|8
1648351560000|2022-03-27 03:26:00|16038.06|15918.06|16038.23|15918.23|16038.36|15918.36|16038.04|15918.04|6
1648351570000|2022-03-27 03:26:10|16038.24|15918.24|16038.44|15918.44|16038.47|15918.47|16038.24|15918.24|8
1648351580000|2022-03-27 03:26:20|16038.45|15918.45|16038.57|15918.57|16038.62|15918.62|16038.16|15918.16|9
1648351590000|2022-03-27 03:26:30|16038.73|15918.73|16038.97|15918.97|16038.97|15918.97|16038.73|15918.73|7
1648351600000|2022-03-27 03:26:40|16038.94|15918.94|16038.77|15918.77|16039.09|15919.09|16038.77|15918.77|6
1648351610000|2022-03-27 03:26:50|16038.87|15918.87|16038.62|15918.62|16039.15|15919.15|16038.62|15918.62|10
1648351620000|2022-03-27 03:27:00|16038.45|15918.45|16038.43|15918.43|16038.66|15918.66|16038.14|15918.14|9
1648351630000|2022-03-27 03:27:10|16038.59|15918.59|16040|15920|16040|15920|16038.59|15918.59|9
1648351640000|2022-03-27 03:27:20|16040.01|15920.01|16039.91|15919.91|16040.16|15920.16|16039.87|15919.87|10
1648351650000|2022-03-27 03:27:30|16040.9|15920.9|16040.86|15920.86|16040.9|15920.9|16040.72|15920.72|10
1648351660000|2022-03-27 03:27:40|16040.56|15920.56|16039.13|15919.13|16040.56|15920.56|16039.13|15919.13|10
1648351670000|2022-03-27 03:27:50|16038.86|15918.86|16038.84|15918.84|16038.86|15918.86|16038.49|15918.49|8
1648351680000|2022-03-27 03:28:00|16038.75|15918.75|16038.23|15918.23|16038.75|15918.75|16038.07|15918.07|9
1648351690000|2022-03-27 03:28:10|16038.37|15918.37|16038.34|15918.34|16038.49|15918.49|16038.26|15918.26|9
1648351700000|2022-03-27 03:28:20|16038.54|15918.54|16037.82|15917.82|16038.54|15918.54|16037.82|15917.82|10
1648351710000|2022-03-27 03:28:30|16037.77|15917.77|16037.37|15917.37|16037.77|15917.77|16037.34|15917.34|7
1648351720000|2022-03-27 03:28:40|16037.5|15917.5|16037.98|15917.98|16037.98|15917.98|16037.5|15917.5|9
1648351730000|2022-03-27 03:28:50|16037.94|15917.94|16037.87|15917.87|16038.02|15918.02|16037.86|15917.86|7
1648351740000|2022-03-27 03:29:00|16037.85|15917.85|16037.97|15917.97|16038.03|15918.03|16037.85|15917.85|8
1648351750000|2022-03-27 03:29:10|16037.74|15917.74|16037.86|15917.86|16038.09|15918.09|16037.74|15917.74|9
1648351760000|2022-03-27 03:29:20|16037.92|15917.92|16037.84|15917.84|16037.95|15917.95|16037.84|15917.84|7
1648351770000|2022-03-27 03:29:30|16037.81|15917.81|16038.16|15918.16|16038.16|15918.16|16037.61|15917.61|8
1648351780000|2022-03-27 03:29:40|16038.2|15918.2|16038.24|15918.24|16038.44|15918.44|16038.18|15918.18|7
1648351790000|2022-03-27 03:29:50|16038.16|15918.16|16038.23|15918.23|16038.27|15918.27|16038.1|15918.1|8
1648351800000|2022-03-27 03:30:00|16038.24|15918.24|16038.39|15918.39|16038.39|15918.39|16038.07|15918.07|7
1648351810000|2022-03-27 03:30:10|16038.44|15918.44|16038.2|15918.2|16038.53|15918.53|16038.19|15918.19|9
1648351820000|2022-03-27 03:30:20|16038.23|15918.23|16038.02|15918.02|16038.24|15918.24|16038.02|15918.02|5
1648351830000|2022-03-27 03:30:30|16037.95|15917.95|16038.19|15918.19|16038.22|15918.22|16037.92|15917.92|9
1648351840000|2022-03-27 03:30:40|16037.78|15917.78|16037.96|15917.96|16038|15918|16037.74|15917.74|9
1648351850000|2022-03-27 03:30:50|16038|15918|16038.36|15918.36|16038.36|15918.36|16037.94|15917.94|9
1648351860000|2022-03-27 03:31:00|16038.65|15918.65|16039.84|15919.84|16039.84|15919.84|16038.58|15918.58|7
1648351870000|2022-03-27 03:31:10|16039.91|15919.91|16039.86|15919.86|16039.91|15919.91|16039.86|15919.86|9
1648351880000|2022-03-27 03:31:20|16040.01|15920.01|16039.55|15919.55|16040.13|15920.13|16039.52|15919.52|8
1648351890000|2022-03-27 03:31:30|16039.57|15919.57|16038.7|15918.7|16039.57|15919.57|16038.7|15918.7|7
1648351900000|2022-03-27 03:31:40|16038.37|15918.37|16037.51|15917.51|16038.37|15918.37|16037.41|15917.41|10
1648351910000|2022-03-27 03:31:50|16037.53|15917.53|16036.38|15916.38|16037.53|15917.53|16036.37|15916.37|10
1648351920000|2022-03-27 03:32:00|16036.09|15916.09|16036.42|15916.42|16036.42|15916.42|16035.86|15915.86|9
1648351930000|2022-03-27 03:32:10|16036.32|15916.32|16037.04|15917.04|16037.04|15917.04|16036.09|15916.09|10
1648351940000|2022-03-27 03:32:20|16036.65|15916.65|16033.95|15913.95|16036.85|15916.85|16033.95|15913.95|8
1648351950000|2022-03-27 03:32:30|16034.73|15914.73|16033.86|15913.86|16034.73|15914.73|16033.19|15913.19|10
1648351960000|2022-03-27 03:32:40|16034|15914|16032.08|15912.08|16034.04|15914.04|16031.97|15911.97|10
1648351970000|2022-03-27 03:32:50|16031.41|15911.41|16030.62|15910.62|16031.44|15911.44|16030.6|15910.6|9
1648351980000|2022-03-27 03:33:00|16031.02|15911.02|16031.98|15911.98|16031.98|15911.98|16030.77|15910.77|8
1648351990000|2022-03-27 03:33:10|16031.95|15911.95|16032.46|15912.46|16033.14|15913.14|16031.95|15911.95|10
1648352000000|2022-03-27 03:33:20|16032.43|15912.43|16030.98|15910.98|16032.43|15912.43|16030.98|15910.98|9
1648352010000|2022-03-27 03:33:30|16031.05|15911.05|16029.67|15909.67|16031.05|15911.05|16028.43|15908.43|10
1648352020000|2022-03-27 03:33:40|16029.91|15909.91|16030.4|15910.4|16030.46|15910.46|16029.57|15909.57|10
1648352030000|2022-03-27 03:33:50|16030.34|15910.34|16030.14|15910.14|16030.53|15910.53|16030.07|15910.07|10
1648352040000|2022-03-27 03:34:00|16030.39|15910.39|16027.77|15907.77|16030.42|15910.42|16027.77|15907.77|10
1648352050000|2022-03-27 03:34:10|16026.95|15906.95|16023.65|15903.65|16026.95|15906.95|16023.56|15903.56|10
1648352060000|2022-03-27 03:34:20|16023.53|15903.53|16022.11|15902.11|16023.53|15903.53|16021.64|15901.64|10
1648352070000|2022-03-27 03:34:30|16022.19|15902.19|16017.51|15897.51|16022.19|15902.19|16017.51|15897.51|10
1648352080000|2022-03-27 03:34:40|16017.53|15897.53|16016.32|15896.32|16017.64|15897.64|16016.32|15896.32|9
1648352090000|2022-03-27 03:34:50|16016.08|15896.08|16016.65|15896.65|16016.73|15896.73|16016.08|15896.08|10
1648352100000|2022-03-27 03:35:00|16016.66|15896.66|16016|15896|16016.72|15896.72|16016|15896|9
1648352110000|2022-03-27 03:35:10|16015.48|15895.48|16017.03|15897.03|16017.03|15897.03|16015.47|15895.47|10
1648352120000|2022-03-27 03:35:20|16018.24|15898.24|16020.08|15900.08|16020.11|15900.11|16018.24|15898.24|9
1648352130000|2022-03-27 03:35:30|16020.42|15900.42|16023.91|15903.91|16023.91|15903.91|16020.42|15900.42|10
1648352140000|2022-03-27 03:35:40|16024|15904|16022.74|15902.74|16024.27|15904.27|16022.46|15902.46|10
1648352150000|2022-03-27 03:35:50|16022.41|15902.41|16024.41|15904.41|16024.41|15904.41|16021.82|15901.82|10
1648352160000|2022-03-27 03:36:00|16023.35|15903.35|16024.55|15904.55|16024.97|15904.97|16022.56|15902.56|10
1648352170000|2022-03-27 03:36:10|16025.07|15905.07|16026.25|15906.25|16026.62|15906.62|16025.07|15905.07|10
1648352180000|2022-03-27 03:36:20|16026.51|15906.51|16026.1|15906.1|16027.48|15907.48|16026.1|15906.1|10
1648352190000|2022-03-27 03:36:30|16026.06|15906.06|16026.37|15906.37|16026.46|15906.46|16026.06|15906.06|10
1648352200000|2022-03-27 03:36:40|16026.3|15906.3|16026.72|15906.72|16026.77|15906.77|16024.95|15904.95|10
1648352210000|2022-03-27 03:36:50|16027.62|15907.62|16029.03|15909.03|16029.03|15909.03|16027.62|15907.62|10
1648352220000|2022-03-27 03:37:00|16029.14|15909.14|16032.85|15912.85|16032.85|15912.85|16029.14|15909.14|10
1648352230000|2022-03-27 03:37:10|16029.19|15909.19|16032.1|15912.1|16032.1|15912.1|16029.19|15909.19|10
1648352240000|2022-03-27 03:37:20|16032.64|15912.64|16034.48|15914.48|16034.48|15914.48|16032.64|15912.64|10
1648352250000|2022-03-27 03:37:30|16034.46|15914.46|16035.31|15915.31|16035.31|15915.31|16034.28|15914.28|10
1648352260000|2022-03-27 03:37:40|16034.75|15914.75|16033.56|15913.56|16034.75|15914.75|16032.93|15912.93|10
1648352270000|2022-03-27 03:37:50|16033.35|15913.35|16032.83|15912.83|16033.49|15913.49|16032.83|15912.83|10
1648352280000|2022-03-27 03:38:00|16033.02|15913.02|16031.24|15911.24|16033.42|15913.42|16031.24|15911.24|9
1648352290000|2022-03-27 03:38:10|16031.08|15911.08|16027.79|15907.79|16031.08|15911.08|16027.79|15907.79|9
1648352300000|2022-03-27 03:38:20|16027.43|15907.43|16026.99|15906.99|16028.27|15908.27|16026.99|15906.99|9
1648352310000|2022-03-27 03:38:30|16026.34|15906.34|16023.92|15903.92|16026.34|15906.34|16023.92|15903.92|10
1648352320000|2022-03-27 03:38:40|16023.82|15903.82|16022.6|15902.6|16023.89|15903.89|16022.6|15902.6|8
1648352330000|2022-03-27 03:38:50|16022.39|15902.39|16022|15902|16022.99|15902.99|16022|15902|10
1648352340000|2022-03-27 03:39:00|16022.85|15902.85|16022.55|15902.55|16023.32|15903.32|16022.49|15902.49|9
1648352350000|2022-03-27 03:39:10|16022.42|15902.42|16022.46|15902.46|16022.49|15902.49|16021.75|15901.75|10
1648352360000|2022-03-27 03:39:20|16022.47|15902.47|16022.45|15902.45|16022.57|15902.57|16022.25|15902.25|8
1648352370000|2022-03-27 03:39:30|16022.5|15902.5|16022.44|15902.44|16022.58|15902.58|16022.44|15902.44|8
1648352380000|2022-03-27 03:39:40|16022.3|15902.3|16023.85|15903.85|16023.85|15903.85|16021.44|15901.44|10
1648352390000|2022-03-27 03:39:50|16024.02|15904.02|16025.78|15905.78|16025.78|15905.78|16024.02|15904.02|10
1648352400000|2022-03-27 03:40:00|16025.83|15905.83|16027.28|15907.28|16027.46|15907.46|16025.73|15905.73|9
1648352410000|2022-03-27 03:40:10|16027.8|15907.8|16028.35|15908.35|16028.35|15908.35|16027.39|15907.39|9
1648352420000|2022-03-27 03:40:20|16028.32|15908.32|16027.48|15907.48|16028.32|15908.32|16026.63|15906.63|10
1648352430000|2022-03-27 03:40:30|16027.6|15907.6|16026.73|15906.73|16027.6|15907.6|16026.55|15906.55|10
1648352440000|2022-03-27 03:40:40|16026.86|15906.86|16026.8|15906.8|16026.93|15906.93|16026.72|15906.72|8
1648352450000|2022-03-27 03:40:50|16027.82|15907.82|16028.71|15908.71|16029.49|15909.49|16027.82|15907.82|10
1648352460000|2022-03-27 03:41:00|16028.44|15908.44|16025.98|15905.98|16028.47|15908.47|16025.98|15905.98|10
1648352470000|2022-03-27 03:41:10|16025.9|15905.9|16024|15904|16026.11|15906.11|16023.94|15903.94|10
1648352480000|2022-03-27 03:41:20|16023.28|15903.28|16022.1|15902.1|16023.28|15903.28|16022.1|15902.1|10
1648352490000|2022-03-27 03:41:30|16022.21|15902.21|16021.44|15901.44|16022.24|15902.24|16020.68|15900.68|10
1648352500000|2022-03-27 03:41:40|16021.15|15901.15|16016.69|15896.69|16021.15|15901.15|16016.61|15896.61|10
1648352510000|2022-03-27 03:41:50|16016.73|15896.73|16018.19|15898.19|16018.19|15898.19|16016.73|15896.73|10
1648352520000|2022-03-27 03:42:00|16018.39|15898.39|16019.73|15899.73|16019.73|15899.73|16018.39|15898.39|10
1648352530000|2022-03-27 03:42:10|16019.74|15899.74|16018.33|15898.33|16019.77|15899.77|16018.33|15898.33|8
1648352540000|2022-03-27 03:42:20|16018.2|15898.2|16017.49|15897.49|16018.2|15898.2|16017.39|15897.39|10
1648352550000|2022-03-27 03:42:30|16016.87|15896.87|16016.74|15896.74|16016.87|15896.87|16016.58|15896.58|10
1648352560000|2022-03-27 03:42:40|16016.7|15896.7|16016.27|15896.27|16016.7|15896.7|16016.06|15896.06|10
1648352570000|2022-03-27 03:42:50|16016.28|15896.28|16016.96|15896.96|16016.96|15896.96|16015.97|15895.97|9
1648352580000|2022-03-27 03:43:00|16017.11|15897.11|16017.75|15897.75|16017.79|15897.79|16016.81|15896.81|9
1648352590000|2022-03-27 03:43:10|16016.47|15896.47|16015.94|15895.94|16017.58|15897.58|16015.94|15895.94|10
1648352600000|2022-03-27 03:43:20|16015.78|15895.78|16016.01|15896.01|16016.14|15896.14|16015.1|15895.1|10
1648352610000|2022-03-27 03:43:30|16016.56|15896.56|16016.87|15896.87|16016.9|15896.9|16016.56|15896.56|7
1648352620000|2022-03-27 03:43:40|16016.73|15896.73|16016.77|15896.77|16016.85|15896.85|16015.31|15895.31|9
1648352630000|2022-03-27 03:43:50|16017.18|15897.18|16017.72|15897.72|16017.72|15897.72|16016.4|15896.4|10
1648352640000|2022-03-27 03:44:00|16018.08|15898.08|16019.06|15899.06|16019.26|15899.26|16018.08|15898.08|10
1648352650000|2022-03-27 03:44:10|16019.16|15899.16|16018.72|15898.72|16019.17|15899.17|16018.61|15898.61|9
1648352660000|2022-03-27 03:44:20|16019.61|15899.61|16019.92|15899.92|16021.38|15901.38|16019.43|15899.43|10
1648352670000|2022-03-27 03:44:30|16020.15|15900.15|16021.82|15901.82|16021.82|15901.82|16020.15|15900.15|10
1648352680000|2022-03-27 03:44:40|16021.92|15901.92|16023.17|15903.17|16023.67|15903.67|16021.92|15901.92|10
1648352690000|2022-03-27 03:44:50|16023.16|15903.16|16023.31|15903.31|16024.29|15904.29|16023.16|15903.16|9
1648352700000|2022-03-27 03:45:00|16023.36|15903.36|16023.03|15903.03|16023.76|15903.76|16022.74|15902.74|10
1648352710000|2022-03-27 03:45:10|16023.05|15903.05|16022.26|15902.26|16023.11|15903.11|16021.34|15901.34|10
1648352720000|2022-03-27 03:45:20|16021.98|15901.98|16021.4|15901.4|16021.98|15901.98|16021.4|15901.4|10
1648352730000|2022-03-27 03:45:30|16020.4|15900.4|16021.09|15901.09|16021.4|15901.4|16020.33|15900.33|8
1648352740000|2022-03-27 03:45:40|16021.14|15901.14|16018.13|15898.13|16021.14|15901.14|16017.46|15897.46|10
1648352750000|2022-03-27 03:45:50|16017.46|15897.46|16016.62|15896.62|16018.5|15898.5|16016.62|15896.62|10
1648352760000|2022-03-27 03:46:00|16016.68|15896.68|16016.1|15896.1|16016.68|15896.68|16015.74|15895.74|9
1648352770000|2022-03-27 03:46:10|16016.17|15896.17|16016.44|15896.44|16016.44|15896.44|16015.99|15895.99|9
1648352780000|2022-03-27 03:46:20|16016.02|15896.02|16016.5|15896.5|16017.37|15897.37|16015.15|15895.15|10
1648352790000|2022-03-27 03:46:30|16016.51|15896.51|16015.26|15895.26|16016.59|15896.59|16015.26|15895.26|8
1648352800000|2022-03-27 03:46:40|16015.16|15895.16|16014.85|15894.85|16016.28|15896.28|16014.84|15894.84|10
1648352810000|2022-03-27 03:46:50|16014.89|15894.89|16013.12|15893.12|16014.89|15894.89|16013.12|15893.12|9
1648352820000|2022-03-27 03:47:00|16013.08|15893.08|16011.03|15891.03|16013.08|15893.08|16011.03|15891.03|10
1648352830000|2022-03-27 03:47:10|16011|15891|16008.11|15888.11|16011.05|15891.05|16007.89|15887.89|10
1648352840000|2022-03-27 03:47:20|16008.87|15888.87|16010.18|15890.18|16010.43|15890.43|16008.87|15888.87|10
1648352850000|2022-03-27 03:47:30|16010.14|15890.14|16009.66|15889.66|16010.54|15890.54|16009.66|15889.66|10
1648352860000|2022-03-27 03:47:40|16009.3|15889.3|16008.05|15888.05|16009.32|15889.32|16008.05|15888.05|8
1648352870000|2022-03-27 03:47:50|16008.01|15888.01|16008.23|15888.23|16009.19|15889.19|16008.01|15888.01|10
1648352880000|2022-03-27 03:48:00|16008.38|15888.38|16007.37|15887.37|16008.61|15888.61|16007.24|15887.24|10
1648352890000|2022-03-27 03:48:10|16007.44|15887.44|16007.99|15887.99|16008.02|15888.02|16007.44|15887.44|9
1648352900000|2022-03-27 03:48:20|16007.88|15887.88|16007.12|15887.12|16008.02|15888.02|16006.86|15886.86|10
1648352910000|2022-03-27 03:48:30|16006.09|15886.09|16008.94|15888.94|16009.02|15889.02|16006.09|15886.09|9
1648352920000|2022-03-27 03:48:40|16009.2|15889.2|16011.37|15891.37|16011.37|15891.37|16009.2|15889.2|10
1648352930000|2022-03-27 03:48:50|16011.44|15891.44|16008.64|15888.64|16011.5|15891.5|16008.49|15888.49|9
1648352940000|2022-03-27 03:49:00|16008.54|15888.54|16006.67|15886.67|16008.54|15888.54|16006.67|15886.67|9
1648352950000|2022-03-27 03:49:10|16007.44|15887.44|16006.44|15886.44|16007.6|15887.6|16006.44|15886.44|10
1648352960000|2022-03-27 03:49:20|16007.86|15887.86|16007.73|15887.73|16008.02|15888.02|16007.73|15887.73|7
1648352970000|2022-03-27 03:49:30|16007.67|15887.67|16007.53|15887.53|16007.67|15887.67|16005.4|15885.4|9
1648352980000|2022-03-27 03:49:40|16007.92|15887.92|16007.81|15887.81|16008.76|15888.76|16007.64|15887.64|10
1648352990000|2022-03-27 03:49:50|16007.77|15887.77|16009.86|15889.86|16009.93|15889.93|16007.77|15887.77|9
1648353000000|2022-03-27 03:50:00|16009.87|15889.87|16011|15891|16011.14|15891.14|16009.78|15889.78|7
1648353010000|2022-03-27 03:50:10|16011.22|15891.22|16012.02|15892.02|16012.25|15892.25|16010.36|15890.36|8
1648353020000|2022-03-27 03:50:20|16011.81|15891.81|16010.54|15890.54|16012.29|15892.29|16010.54|15890.54|10
1648353030000|2022-03-27 03:50:30|16010.51|15890.51|16010.71|15890.71|16011.15|15891.15|16009.86|15889.86|10
1648353040000|2022-03-27 03:50:40|16010.58|15890.58|16010.27|15890.27|16010.75|15890.75|16010.27|15890.27|9
1648353050000|2022-03-27 03:50:50|16010.38|15890.38|16011.12|15891.12|16011.16|15891.16|16009.97|15889.97|8
1648353060000|2022-03-27 03:51:00|16011.25|15891.25|16010.99|15890.99|16011.5|15891.5|16010.55|15890.55|10
1648353070000|2022-03-27 03:51:10|16010.96|15890.96|16012.45|15892.45|16012.7|15892.7|16010.96|15890.96|9
1648353080000|2022-03-27 03:51:20|16012.32|15892.32|16013.17|15893.17|16013.17|15893.17|16011.03|15891.03|7
1648353090000|2022-03-27 03:51:30|16013.51|15893.51|16013.3|15893.3|16013.53|15893.53|16013.3|15893.3|7
1648353100000|2022-03-27 03:51:40|16012.89|15892.89|16013.53|15893.53|16013.53|15893.53|16012.8|15892.8|9
1648353110000|2022-03-27 03:51:50|16013.58|15893.58|16015.61|15895.61|16015.61|15895.61|16013.58|15893.58|9
1648353120000|2022-03-27 03:52:00|16015.86|15895.86|16015.4|15895.4|16015.86|15895.86|16015.4|15895.4|9
1648353130000|2022-03-27 03:52:10|16015.7|15895.7|16017.37|15897.37|16017.41|15897.41|16015.7|15895.7|10
1648353140000|2022-03-27 03:52:20|16017.85|15897.85|16021.67|15901.67|16021.67|15901.67|16017.85|15897.85|10
1648353150000|2022-03-27 03:52:30|16021.2|15901.2|16021.42|15901.42|16022.22|15902.22|16021.12|15901.12|9
1648353160000|2022-03-27 03:52:40|16020.87|15900.87|16021.19|15901.19|16021.64|15901.64|16020.87|15900.87|10
1648353170000|2022-03-27 03:52:50|16021.2|15901.2|16019.66|15899.66|16021.59|15901.59|16019.66|15899.66|10
1648353180000|2022-03-27 03:53:00|16019.27|15899.27|16019.55|15899.55|16019.55|15899.55|16018.87|15898.87|10
1648353190000|2022-03-27 03:53:10|16019.61|15899.61|16020.26|15900.26|16020.28|15900.28|16019.21|15899.21|10
1648353200000|2022-03-27 03:53:20|16020.37|15900.37|16023.61|15903.61|16023.9|15903.9|16020.37|15900.37|10
1648353210000|2022-03-27 03:53:30|16023.54|15903.54|16026.17|15906.17|16026.17|15906.17|16023.54|15903.54|8
1648353220000|2022-03-27 03:53:40|16025.35|15905.35|16025.11|15905.11|16025.74|15905.74|16024.71|15904.71|10
1648353230000|2022-03-27 03:53:50|16025.33|15905.33|16025.64|15905.64|16026.66|15906.66|16025.33|15905.33|10
1648353240000|2022-03-27 03:54:00|16025.61|15905.61|16025.1|15905.1|16025.61|15905.61|16024.98|15904.98|10
1648353250000|2022-03-27 03:54:10|16025.08|15905.08|16025.48|15905.48|16025.88|15905.88|16025.08|15905.08|10
1648353260000|2022-03-27 03:54:20|16025.61|15905.61|16027.09|15907.09|16027.79|15907.79|16025.61|15905.61|10
1648353270000|2022-03-27 03:54:30|16028.5|15908.5|16028.82|15908.82|16029.1|15909.1|16028.3|15908.3|10
1648353280000|2022-03-27 03:54:40|16028.78|15908.78|16024.82|15904.82|16028.78|15908.78|16024.82|15904.82|8
1648353290000|2022-03-27 03:54:50|16025.52|15905.52|16023.81|15903.81|16025.52|15905.52|16023.81|15903.81|8
1648353300000|2022-03-27 03:55:00|16023.68|15903.68|16022.95|15902.95|16023.68|15903.68|16022.95|15902.95|10
1648353310000|2022-03-27 03:55:10|16022.04|15902.04|16021.76|15901.76|16022.61|15902.61|16021.69|15901.69|9
1648353320000|2022-03-27 03:55:20|16020.78|15900.78|16022.38|15902.38|16023.06|15903.06|16020.78|15900.78|9
1648353330000|2022-03-27 03:55:30|16022.52|15902.52|16022.66|15902.66|16022.66|15902.66|16022.28|15902.28|10
1648353340000|2022-03-27 03:55:40|16022.83|15902.83|16023.43|15903.43|16024.05|15904.05|16022.83|15902.83|10
1648353350000|2022-03-27 03:55:50|16023.68|15903.68|16023.86|15903.86|16024.27|15904.27|16023.68|15903.68|10
1648353360000|2022-03-27 03:56:00|16024.06|15904.06|16024.21|15904.21|16024.36|15904.36|16024|15904|10
1648353370000|2022-03-27 03:56:10|16024.57|15904.57|16025.11|15905.11|16025.57|15905.57|16024.57|15904.57|10
1648353380000|2022-03-27 03:56:20|16025.07|15905.07|16025.1|15905.1|16026.95|15906.95|16024.72|15904.72|10
1648353390000|2022-03-27 03:56:30|16025.33|15905.33|16025.12|15905.12|16025.33|15905.33|16024.1|15904.1|10
1648353400000|2022-03-27 03:56:40|16026.2|15906.2|16026.47|15906.47|16027.93|15907.93|16026.2|15906.2|10
1648353410000|2022-03-27 03:56:50|16026.49|15906.49|16027.77|15907.77|16027.77|15907.77|16026.45|15906.45|10
1648353420000|2022-03-27 03:57:00|16027.84|15907.84|16028.68|15908.68|16029.07|15909.07|16027.72|15907.72|10
1648353430000|2022-03-27 03:57:10|16028.02|15908.02|16029.15|15909.15|16029.59|15909.59|16027.99|15907.99|10
1648353440000|2022-03-27 03:57:20|16029.18|15909.18|16029.25|15909.25|16029.36|15909.36|16029.06|15909.06|10
1648353450000|2022-03-27 03:57:30|16028.4|15908.4|16028.75|15908.75|16029.44|15909.44|16028.31|15908.31|10
1648353460000|2022-03-27 03:57:40|16028.86|15908.86|16031.06|15911.06|16031.06|15911.06|16028.83|15908.83|8
1648353470000|2022-03-27 03:57:50|16031.13|15911.13|16031.47|15911.47|16031.47|15911.47|16029.99|15909.99|10
1648353480000|2022-03-27 03:58:00|16030.95|15910.95|16030.07|15910.07|16031.11|15911.11|16029.82|15909.82|10
1648353490000|2022-03-27 03:58:10|16030.28|15910.28|16031.81|15911.81|16031.81|15911.81|16030.28|15910.28|8
1648353500000|2022-03-27 03:58:20|16031.89|15911.89|16032.03|15912.03|16032.04|15912.04|16031.45|15911.45|10
1648353510000|2022-03-27 03:58:30|16031.82|15911.82|16031.09|15911.09|16031.87|15911.87|16031.09|15911.09|9
1648353520000|2022-03-27 03:58:40|16030.95|15910.95|16030.67|15910.67|16030.98|15910.98|16030.56|15910.56|10
1648353530000|2022-03-27 03:58:50|16030.52|15910.52|16031.46|15911.46|16031.46|15911.46|16030.52|15910.52|7
1648353540000|2022-03-27 03:59:00|16031.48|15911.48|16035.07|15915.07|16035.07|15915.07|16031.48|15911.48|8
1648353550000|2022-03-27 03:59:10|16035.01|15915.01|16034.78|15914.78|16035.13|15915.13|16034.71|15914.71|9
1648353560000|2022-03-27 03:59:20|16034.81|15914.81|16033.98|15913.98|16034.81|15914.81|16032.93|15912.93|10
1648353570000|2022-03-27 03:59:30|16033.7|15913.7|16034.22|15914.22|16034.22|15914.22|16033.6|15913.6|10
1648353580000|2022-03-27 03:59:40|16035.43|15915.43|16040.24|15920.24|16040.55|15920.55|16035.43|15915.43|10
1648353590000|2022-03-27 03:59:50|16040.62|15920.62|16038.78|15918.78|16040.74|15920.74|16038.76|15918.76|10
1648353600000|2022-03-27 04:00:00|16038.72|15918.72|16038.04|15918.04|16038.72|15918.72|16037.23|15917.23|10
1648353610000|2022-03-27 04:00:10|16035.85|15915.85|16034.75|15914.75|16035.85|15915.85|16034.65|15914.65|10
1648353620000|2022-03-27 04:00:20|16034.67|15914.67|16034.94|15914.94|16034.94|15914.94|16034.55|15914.55|10
1648353630000|2022-03-27 04:00:30|16035.03|15915.03|16034.79|15914.79|16035.3|15915.3|16034.49|15914.49|10
1648353640000|2022-03-27 04:00:40|16034.67|15914.67|16033.58|15913.58|16035.71|15915.71|16033.58|15913.58|9
1648353650000|2022-03-27 04:00:50|16033.46|15913.46|16033.18|15913.18|16033.46|15913.46|16033.11|15913.11|9
1648353660000|2022-03-27 04:01:00|16033.17|15913.17|16033.51|15913.51|16033.58|15913.58|16033.06|15913.06|9
1648353670000|2022-03-27 04:01:10|16033.56|15913.56|16034.28|15914.28|16035.23|15915.23|16033.56|15913.56|10
1648353680000|2022-03-27 04:01:20|16034.12|15914.12|16033.56|15913.56|16034.12|15914.12|16032.88|15912.88|10
1648353690000|2022-03-27 04:01:30|16033.64|15913.64|16032.43|15912.43|16033.64|15913.64|16032.37|15912.37|7
1648353700000|2022-03-27 04:01:40|16032.44|15912.44|16032.57|15912.57|16033.8|15913.8|16032.44|15912.44|10
1648353710000|2022-03-27 04:01:50|16032.46|15912.46|16031.39|15911.39|16032.46|15912.46|16031.39|15911.39|10
1648353720000|2022-03-27 04:02:00|16031.1|15911.1|16031.61|15911.61|16031.61|15911.61|16031.01|15911.01|9
1648353730000|2022-03-27 04:02:10|16031.76|15911.76|16031.45|15911.45|16031.94|15911.94|16031.08|15911.08|10
1648353740000|2022-03-27 04:02:20|16031.61|15911.61|16033.52|15913.52|16033.52|15913.52|16031.61|15911.61|9
1648353750000|2022-03-27 04:02:30|16033.4|15913.4|16033.21|15913.21|16034.37|15914.37|16032.41|15912.41|9
1648353760000|2022-03-27 04:02:40|16032.96|15912.96|16034.48|15914.48|16034.55|15914.55|16032.96|15912.96|10
1648353770000|2022-03-27 04:02:50|16034.46|15914.46|16035.9|15915.9|16035.9|15915.9|16034.46|15914.46|9
1648353780000|2022-03-27 04:03:00|16036.2|15916.2|16035.75|15915.75|16036.54|15916.54|16035.75|15915.75|9
1648353790000|2022-03-27 04:03:10|16036.25|15916.25|16037.24|15917.24|16037.24|15917.24|16035.64|15915.64|9
1648353800000|2022-03-27 04:03:20|16037.32|15917.32|16037.8|15917.8|16037.8|15917.8|16037.26|15917.26|10
1648353810000|2022-03-27 04:03:30|16038.05|15918.05|16039.21|15919.21|16039.21|15919.21|16038.05|15918.05|9
1648353820000|2022-03-27 04:03:40|16039.2|15919.2|16038.93|15918.93|16039.45|15919.45|16038.41|15918.41|9
1648353830000|2022-03-27 04:03:50|16039.49|15919.49|16040.62|15920.62|16041.94|15921.94|16039.49|15919.49|10
1648353840000|2022-03-27 04:04:00|16040.63|15920.63|16041.72|15921.72|16041.95|15921.95|16040.63|15920.63|10
1648353850000|2022-03-27 04:04:10|16042.16|15922.16|16041.46|15921.46|16042.16|15922.16|16041.01|15921.01|8
1648353860000|2022-03-27 04:04:20|16041.44|15921.44|16043.76|15923.76|16043.76|15923.76|16041.11|15921.11|10
1648353870000|2022-03-27 04:04:30|16044.04|15924.04|16045.77|15925.77|16045.77|15925.77|16044.04|15924.04|10
1648353880000|2022-03-27 04:04:40|16046.99|15926.99|16048.66|15928.66|16048.66|15928.66|16046.64|15926.64|10
1648353890000|2022-03-27 04:04:50|16048.58|15928.58|16049.05|15929.05|16049.88|15929.88|16048.15|15928.15|10
1648353900000|2022-03-27 04:05:00|16049.3|15929.3|16050.85|15930.85|16051.37|15931.37|16049.3|15929.3|10
1648353910000|2022-03-27 04:05:10|16050.72|15930.72|16051.11|15931.11|16051.11|15931.11|16049.84|15929.84|10
1648353920000|2022-03-27 04:05:20|16050.92|15930.92|16050.76|15930.76|16051.64|15931.64|16050.19|15930.19|10
1648353930000|2022-03-27 04:05:30|16050.82|15930.82|16051.56|15931.56|16051.6|15931.6|16050.82|15930.82|9
1648353940000|2022-03-27 04:05:40|16051.64|15931.64|16051.58|15931.58|16052.11|15932.11|16051.18|15931.18|9
1648353950000|2022-03-27 04:05:50|16050.76|15930.76|16052.12|15932.12|16052.18|15932.18|16050.49|15930.49|10
1648353960000|2022-03-27 04:06:00|16052.16|15932.16|16052.71|15932.71|16052.71|15932.71|16052.12|15932.12|8
1648353970000|2022-03-27 04:06:10|16052.61|15932.61|16053.04|15933.04|16053.08|15933.08|16052.61|15932.61|6
1648353980000|2022-03-27 04:06:20|16052.96|15932.96|16052.36|15932.36|16053.02|15933.02|16051.92|15931.92|9
1648353990000|2022-03-27 04:06:30|16052.46|15932.46|16054.09|15934.09|16054.09|15934.09|16052.27|15932.27|10
1648354000000|2022-03-27 04:06:40|16054.14|15934.14|16053.66|15933.66|16054.27|15934.27|16053.66|15933.66|10
1648354010000|2022-03-27 04:06:50|16054.05|15934.05|16054.29|15934.29|16054.29|15934.29|16053.06|15933.06|9
1648354020000|2022-03-27 04:07:00|16054.55|15934.55|16054.91|15934.91|16055.24|15935.24|16054.55|15934.55|10
1648354030000|2022-03-27 04:07:10|16054.77|15934.77|16062.89|15942.89|16062.89|15942.89|16054.77|15934.77|10
1648354040000|2022-03-27 04:07:20|16064.55|15944.55|16066.4|15946.4|16066.4|15946.4|16064.55|15944.55|10
1648354050000|2022-03-27 04:07:30|16067.63|15947.63|16065.94|15945.94|16067.71|15947.71|16065.94|15945.94|9
1648354060000|2022-03-27 04:07:40|16065.83|15945.83|16061.85|15941.85|16065.83|15945.83|16061.85|15941.85|10
1648354070000|2022-03-27 04:07:50|16061.86|15941.86|16062.41|15942.41|16062.44|15942.44|16061.86|15941.86|10
1648354080000|2022-03-27 04:08:00|16062.04|15942.04|16061.47|15941.47|16062.52|15942.52|16061.3|15941.3|10
1648354090000|2022-03-27 04:08:10|16061.49|15941.49|16061.59|15941.59|16061.65|15941.65|16061.23|15941.23|9
1648354100000|2022-03-27 04:08:20|16061.09|15941.09|16060.92|15940.92|16061.97|15941.97|16060.75|15940.75|9
1648354110000|2022-03-27 04:08:30|16061.8|15941.8|16062.36|15942.36|16063.05|15943.05|16061.8|15941.8|10
1648354120000|2022-03-27 04:08:40|16062.34|15942.34|16062.34|15942.34|16062.44|15942.44|16062.28|15942.28|10
1648354130000|2022-03-27 04:08:50|16062.29|15942.29|16062.25|15942.25|16062.33|15942.33|16061.94|15941.94|9
1648354140000|2022-03-27 04:09:00|16062.68|15942.68|16063.15|15943.15|16063.21|15943.21|16062.68|15942.68|9
1648354150000|2022-03-27 04:09:10|16063.12|15943.12|16065.13|15945.13|16065.45|15945.45|16063.12|15943.12|10
1648354160000|2022-03-27 04:09:20|16065.16|15945.16|16063.98|15943.98|16065.16|15945.16|16063.98|15943.98|9
1648354170000|2022-03-27 04:09:30|16064.46|15944.46|16064.61|15944.61|16064.67|15944.67|16064.42|15944.42|9
1648354180000|2022-03-27 04:09:40|16064.59|15944.59|16064.59|15944.59|16064.65|15944.65|16064.25|15944.25|10
1648354190000|2022-03-27 04:09:50|16065.73|15945.73|16066.18|15946.18|16066.18|15946.18|16064.63|15944.63|10
1648354200000|2022-03-27 04:10:00|16065.05|15945.05|16063.84|15943.84|16066.17|15946.17|16063.84|15943.84|10
1648354210000|2022-03-27 04:10:10|16063.24|15943.24|16063.46|15943.46|16063.66|15943.66|16063.19|15943.19|8
1648354220000|2022-03-27 04:10:20|16063.6|15943.6|16064.89|15944.89|16064.98|15944.98|16063.6|15943.6|9
1648354230000|2022-03-27 04:10:30|16066.15|15946.15|16064.74|15944.74|16066.15|15946.15|16064.57|15944.57|10
1648354240000|2022-03-27 04:10:40|16065.41|15945.41|16066.97|15946.97|16067|15947|16065.41|15945.41|10
1648354250000|2022-03-27 04:10:50|16067.03|15947.03|16066.76|15946.76|16067.55|15947.55|16066.76|15946.76|9
1648354260000|2022-03-27 04:11:00|16067.06|15947.06|16067.82|15947.82|16068.33|15948.33|16067.06|15947.06|10
1648354270000|2022-03-27 04:11:10|16067.77|15947.77|16068.9|15948.9|16068.9|15948.9|16067.68|15947.68|10
1648354280000|2022-03-27 04:11:20|16069.48|15949.48|16069.47|15949.47|16069.48|15949.48|16069.05|15949.05|10
1648354290000|2022-03-27 04:11:30|16068.61|15948.61|16070.77|15950.77|16070.81|15950.81|16068.61|15948.61|10
1648354300000|2022-03-27 04:11:40|16070.78|15950.78|16069.66|15949.66|16070.8|15950.8|16069.66|15949.66|10
1648354310000|2022-03-27 04:11:50|16069.78|15949.78|16070.34|15950.34|16070.78|15950.78|16069.78|15949.78|9
1648354320000|2022-03-27 04:12:00|16069.87|15949.87|16067.88|15947.88|16070.02|15950.02|16067.88|15947.88|9
1648354330000|2022-03-27 04:12:10|16067.99|15947.99|16066.84|15946.84|16068.17|15948.17|16066.38|15946.38|10
1648354340000|2022-03-27 04:12:20|16066.61|15946.61|16065.94|15945.94|16066.64|15946.64|16065.81|15945.81|9
1648354350000|2022-03-27 04:12:30|16065.88|15945.88|16065.79|15945.79|16065.9|15945.9|16065.01|15945.01|9
1648354360000|2022-03-27 04:12:40|16065.98|15945.98|16065.91|15945.91|16065.98|15945.98|16065.15|15945.15|10
1648354370000|2022-03-27 04:12:50|16065.84|15945.84|16066.55|15946.55|16066.55|15946.55|16065.54|15945.54|9
1648354380000|2022-03-27 04:13:00|16065.71|15945.71|16063.44|15943.44|16066.82|15946.82|16063.44|15943.44|9
1648354390000|2022-03-27 04:13:10|16063.01|15943.01|16061.97|15941.97|16063.86|15943.86|16061.97|15941.97|10
1648354400000|2022-03-27 04:13:20|16062.17|15942.17|16061.34|15941.34|16062.17|15942.17|16061.25|15941.25|10
1648354410000|2022-03-27 04:13:30|16061.31|15941.31|16061.78|15941.78|16062.52|15942.52|16061.31|15941.31|9
1648354420000|2022-03-27 04:13:40|16061.82|15941.82|16061.31|15941.31|16061.82|15941.82|16061.31|15941.31|10
1648354430000|2022-03-27 04:13:50|16060.55|15940.55|16058.47|15938.47|16060.7|15940.7|16058.47|15938.47|9
1648354440000|2022-03-27 04:14:00|16058.51|15938.51|16055.39|15935.39|16058.51|15938.51|16055.39|15935.39|10
1648354450000|2022-03-27 04:14:10|16055.28|15935.28|16055.95|15935.95|16055.95|15935.95|16055.28|15935.28|8
1648354460000|2022-03-27 04:14:20|16056.8|15936.8|16057.25|15937.25|16057.25|15937.25|16056.63|15936.63|10
1648354470000|2022-03-27 04:14:30|16057.39|15937.39|16058.2|15938.2|16058.47|15938.47|16057.33|15937.33|9
1648354480000|2022-03-27 04:14:40|16058.17|15938.17|16058|15938|16058.17|15938.17|16057.96|15937.96|9
1648354490000|2022-03-27 04:14:50|16057.89|15937.89|16056.7|15936.7|16058.06|15938.06|16056.7|15936.7|7
1648354500000|2022-03-27 04:15:00|16057.68|15937.68|16056.42|15936.42|16057.68|15937.68|16056.4|15936.4|7
1648354510000|2022-03-27 04:15:10|16056.29|15936.29|16057.57|15937.57|16057.57|15937.57|16056.29|15936.29|10
1648354520000|2022-03-27 04:15:20|16057.5|15937.5|16057.47|15937.47|16057.53|15937.53|16057.37|15937.37|10
1648354530000|2022-03-27 04:15:30|16057.6|15937.6|16058.24|15938.24|16058.24|15938.24|16057.5|15937.5|10
1648354540000|2022-03-27 04:15:40|16058.27|15938.27|16058.64|15938.64|16058.64|15938.64|16057.39|15937.39|7
1648354550000|2022-03-27 04:15:50|16058.73|15938.73|16057.63|15937.63|16058.89|15938.89|16057.63|15937.63|10
1648354560000|2022-03-27 04:16:00|16057.82|15937.82|16057.89|15937.89|16057.93|15937.93|16057.71|15937.71|9
1648354570000|2022-03-27 04:16:10|16057.95|15937.95|16059.32|15939.32|16059.34|15939.34|16057.95|15937.95|7
1648354580000|2022-03-27 04:16:20|16059.3|15939.3|16059.38|15939.38|16059.53|15939.53|16059.24|15939.24|10
1648354590000|2022-03-27 04:16:30|16059.37|15939.37|16059.97|15939.97|16059.97|15939.97|16059.25|15939.25|9
1648354600000|2022-03-27 04:16:40|16060.16|15940.16|16060.33|15940.33|16060.56|15940.56|16059.59|15939.59|10
1648354610000|2022-03-27 04:16:50|16060.2|15940.2|16060.55|15940.55|16060.55|15940.55|16059.25|15939.25|10
1648354620000|2022-03-27 04:17:00|16060.59|15940.59|16061.06|15941.06|16061.06|15941.06|16060.34|15940.34|8
1648354630000|2022-03-27 04:17:10|16061.24|15941.24|16062.22|15942.22|16062.55|15942.55|16061.16|15941.16|8
1648354640000|2022-03-27 04:17:20|16062.18|15942.18|16061.55|15941.55|16062.27|15942.27|16061.55|15941.55|10
1648354650000|2022-03-27 04:17:30|16061.32|15941.32|16062.3|15942.3|16062.3|15942.3|16061.32|15941.32|9
1648354660000|2022-03-27 04:17:40|16062.47|15942.47|16062.93|15942.93|16062.93|15942.93|16062.47|15942.47|8
1648354670000|2022-03-27 04:17:50|16062.98|15942.98|16063.23|15943.23|16063.34|15943.34|16062.97|15942.97|9
1648354680000|2022-03-27 04:18:00|16063.77|15943.77|16064.82|15944.82|16064.82|15944.82|16062.67|15942.67|10
1648354690000|2022-03-27 04:18:10|16065.08|15945.08|16064.1|15944.1|16065.16|15945.16|16063.97|15943.97|10
1648354700000|2022-03-27 04:18:20|16064.07|15944.07|16063.34|15943.34|16064.63|15944.63|16063.16|15943.16|9
1648354710000|2022-03-27 04:18:30|16062.51|15942.51|16062.59|15942.59|16062.74|15942.74|16062.31|15942.31|10
1648354720000|2022-03-27 04:18:40|16062.66|15942.66|16063.46|15943.46|16063.46|15943.46|16062.28|15942.28|10
1648354730000|2022-03-27 04:18:50|16063.13|15943.13|16062.56|15942.56|16063.13|15943.13|16062.56|15942.56|9
1648354740000|2022-03-27 04:19:00|16062.46|15942.46|16062.19|15942.19|16062.82|15942.82|16062.19|15942.19|9
1648354750000|2022-03-27 04:19:10|16061.87|15941.87|16060.28|15940.28|16061.87|15941.87|16060.28|15940.28|10
1648354760000|2022-03-27 04:19:20|16059.82|15939.82|16056.75|15936.75|16060.06|15940.06|16056.75|15936.75|10
1648354770000|2022-03-27 04:19:30|16056.48|15936.48|16054.31|15934.31|16056.48|15936.48|16053.04|15933.04|10
1648354780000|2022-03-27 04:19:40|16054.56|15934.56|16052.57|15932.57|16054.76|15934.76|16052.57|15932.57|10
1648354790000|2022-03-27 04:19:50|16051.05|15931.05|16051.3|15931.3|16051.45|15931.45|16050.81|15930.81|10
1648354800000|2022-03-27 04:20:00|16051.34|15931.34|16049.55|15929.55|16051.67|15931.67|16049.55|15929.55|10
1648354810000|2022-03-27 04:20:10|16049.45|15929.45|16049.4|15929.4|16049.46|15929.46|16049.36|15929.36|9
1648354820000|2022-03-27 04:20:20|16049.44|15929.44|16048.79|15928.79|16049.44|15929.44|16047.85|15927.85|10
1648354830000|2022-03-27 04:20:30|16048.9|15928.9|16048.03|15928.03|16048.97|15928.97|16047.55|15927.55|10
1648354840000|2022-03-27 04:20:40|16048.16|15928.16|16047.51|15927.51|16048.16|15928.16|16047.27|15927.27|9
1648354850000|2022-03-27 04:20:50|16047.09|15927.09|16050.21|15930.21|16050.42|15930.42|16047.09|15927.09|10
1648354860000|2022-03-27 04:21:00|16050.43|15930.43|16050.39|15930.39|16051.79|15931.79|16050.39|15930.39|9
1648354870000|2022-03-27 04:21:10|16049.63|15929.63|16046.47|15926.47|16049.63|15929.63|16046.47|15926.47|10
1648354880000|2022-03-27 04:21:20|16046.37|15926.37|16044.83|15924.83|16046.37|15926.37|16044.83|15924.83|9
1648354890000|2022-03-27 04:21:30|16044.67|15924.67|16046.99|15926.99|16046.99|15926.99|16044.67|15924.67|9
1648354900000|2022-03-27 04:21:40|16047.08|15927.08|16048|15928|16048|15928|16047.05|15927.05|7
1648354910000|2022-03-27 04:21:50|16048.14|15928.14|16047.93|15927.93|16048.46|15928.46|16047.93|15927.93|10
1648354920000|2022-03-27 04:22:00|16048.1|15928.1|16046.43|15926.43|16048.68|15928.68|16046.43|15926.43|8
1648354930000|2022-03-27 04:22:10|16046.6|15926.6|16045.37|15925.37|16046.6|15926.6|16045.13|15925.13|10
1648354940000|2022-03-27 04:22:20|16045.34|15925.34|16045.38|15925.38|16045.74|15925.74|16045.34|15925.34|8
1648354950000|2022-03-27 04:22:30|16045.49|15925.49|16045.5|15925.5|16046.46|15926.46|16045.23|15925.23|10
1648354960000|2022-03-27 04:22:40|16046.46|15926.46|16045.68|15925.68|16046.46|15926.46|16045.18|15925.18|9
1648354970000|2022-03-27 04:22:50|16045.63|15925.63|16039.9|15919.9|16045.83|15925.83|16039.9|15919.9|9
1648354980000|2022-03-27 04:23:00|16040.89|15920.89|16038.73|15918.73|16040.89|15920.89|16038.65|15918.65|9
1648354990000|2022-03-27 04:23:10|16038.79|15918.79|16038.99|15918.99|16039.08|15919.08|16038.64|15918.64|10
1648355000000|2022-03-27 04:23:20|16039.2|15919.2|16036.71|15916.71|16039.34|15919.34|16036.36|15916.36|10
1648355010000|2022-03-27 04:23:30|16036.37|15916.37|16035.63|15915.63|16037.7|15917.7|16035.63|15915.63|10
1648355020000|2022-03-27 04:23:40|16035.13|15915.13|16033.85|15913.85|16035.13|15915.13|16033.18|15913.18|10
1648355030000|2022-03-27 04:23:50|16033.41|15913.41|16030.31|15910.31|16033.43|15913.43|16030.31|15910.31|10
1648355040000|2022-03-27 04:24:00|16029.54|15909.54|16029.6|15909.6|16029.69|15909.69|16029.32|15909.32|9
1648355050000|2022-03-27 04:24:10|16029.33|15909.33|16029.57|15909.57|16029.79|15909.79|16028.93|15908.93|9
1648355060000|2022-03-27 04:24:20|16028.54|15908.54|16023.33|15903.33|16028.54|15908.54|16023.29|15903.29|10
1648355070000|2022-03-27 04:24:30|16023.39|15903.39|16021.14|15901.14|16023.39|15903.39|16021.12|15901.12|10
1648355080000|2022-03-27 04:24:40|16021.3|15901.3|16020.75|15900.75|16021.31|15901.31|16020.3|15900.3|10
1648355090000|2022-03-27 04:24:50|16020.71|15900.71|16020.25|15900.25|16020.71|15900.71|16018.93|15898.93|10
1648355100000|2022-03-27 04:25:00|16020.29|15900.29|16019.22|15899.22|16020.63|15900.63|16019.22|15899.22|9
1648355110000|2022-03-27 04:25:10|16018.95|15898.95|16019.14|15899.14|16019.25|15899.25|16018.87|15898.87|8
1648355120000|2022-03-27 04:25:20|16019.17|15899.17|16015.34|15895.34|16020.65|15900.65|16015.34|15895.34|9
1648355130000|2022-03-27 04:25:30|16014.82|15894.82|16010.96|15890.96|16014.82|15894.82|16010.93|15890.93|10
1648355140000|2022-03-27 04:25:40|16011.08|15891.08|16012.16|15892.16|16012.16|15892.16|16010.93|15890.93|10
1648355150000|2022-03-27 04:25:50|16012.04|15892.04|16011.47|15891.47|16012.04|15892.04|16011.05|15891.05|9
1648355160000|2022-03-27 04:26:00|16011.36|15891.36|16009.04|15889.04|16011.47|15891.47|16009.04|15889.04|9
1648355170000|2022-03-27 04:26:10|16008.9|15888.9|16007.93|15887.93|16008.9|15888.9|16007.93|15887.93|10
1648355180000|2022-03-27 04:26:20|16008.92|15888.92|16008.77|15888.77|16008.93|15888.93|16008.77|15888.77|10
1648355190000|2022-03-27 04:26:30|16008.6|15888.6|16007.81|15887.81|16008.6|15888.6|16007.7|15887.7|10
1648355200000|2022-03-27 04:26:40|16007.79|15887.79|16007.58|15887.58|16007.86|15887.86|16007.48|15887.48|10
1648355210000|2022-03-27 04:26:50|16007.39|15887.39|16007.12|15887.12|16007.44|15887.44|16007.03|15887.03|9
1648355220000|2022-03-27 04:27:00|16007.05|15887.05|16004.66|15884.66|16007.31|15887.31|16004.66|15884.66|10
1648355230000|2022-03-27 04:27:10|16003.74|15883.74|16006.83|15886.83|16006.83|15886.83|16003.74|15883.74|10
1648355240000|2022-03-27 04:27:20|16006.97|15886.97|16007.93|15887.93|16007.98|15887.98|16006.97|15886.97|10
1648355250000|2022-03-27 04:27:30|16009.18|15889.18|16009.2|15889.2|16009.55|15889.55|16008.55|15888.55|8
1648355260000|2022-03-27 04:27:40|16009|15889|16009.52|15889.52|16009.59|15889.59|16009|15889|9
1648355270000|2022-03-27 04:27:50|16009.49|15889.49|16010.98|15890.98|16011.18|15891.18|16009.48|15889.48|10
1648355280000|2022-03-27 04:28:00|16011.2|15891.2|16010.89|15890.89|16011.2|15891.2|16010.72|15890.72|10
1648355290000|2022-03-27 04:28:10|16010.78|15890.78|16008.72|15888.72|16010.78|15890.78|16008.72|15888.72|10
1648355300000|2022-03-27 04:28:20|16008.46|15888.46|16008.93|15888.93|16009.12|15889.12|16008.23|15888.23|8
1648355310000|2022-03-27 04:28:30|16008.58|15888.58|16005.83|15885.83|16008.58|15888.58|16005.83|15885.83|10
1648355320000|2022-03-27 04:28:40|16006.01|15886.01|16003.2|15883.2|16006.05|15886.05|16003.2|15883.2|10
1648355330000|2022-03-27 04:28:50|16003.12|15883.12|16001.2|15881.2|16003.12|15883.12|16001.2|15881.2|9
1648355340000|2022-03-27 04:29:00|16001.15|15881.15|15998.01|15878.01|16001.21|15881.21|15998.01|15878.01|9
1648355350000|2022-03-27 04:29:10|15997.66|15877.66|15993.8|15873.8|15997.88|15877.88|15993.8|15873.8|10
1648355360000|2022-03-27 04:29:20|15993.86|15873.86|15992.43|15872.43|15993.86|15873.86|15992.43|15872.43|9
1648355370000|2022-03-27 04:29:30|15993.4|15873.4|15992.38|15872.38|15993.4|15873.4|15992.38|15872.38|9
1648355380000|2022-03-27 04:29:40|15992.33|15872.33|15991.95|15871.95|15992.33|15872.33|15991.95|15871.95|7
1648355390000|2022-03-27 04:29:50|15991.81|15871.81|15992.03|15872.03|15992.34|15872.34|15991.81|15871.81|10
1648355400000|2022-03-27 04:30:00|15991.95|15871.95|15991.41|15871.41|15992.07|15872.07|15991.41|15871.41|10
1648355410000|2022-03-27 04:30:10|15991.38|15871.38|15988.8|15868.8|15991.38|15871.38|15988.8|15868.8|10
1648355420000|2022-03-27 04:30:20|15989.57|15869.57|15988.41|15868.41|15989.57|15869.57|15988.29|15868.29|9
1648355430000|2022-03-27 04:30:30|15988.52|15868.52|15990.85|15870.85|15990.85|15870.85|15988.52|15868.52|10
1648355440000|2022-03-27 04:30:40|15991.38|15871.38|15994.35|15874.35|15994.35|15874.35|15991.38|15871.38|10
1648355450000|2022-03-27 04:30:50|15994.41|15874.41|15995.68|15875.68|15996.34|15876.34|15994.41|15874.41|10
1648355460000|2022-03-27 04:31:00|15995.65|15875.65|15996.48|15876.48|15996.71|15876.71|15995.47|15875.47|9
1648355470000|2022-03-27 04:31:10|15994.99|15874.99|15994.31|15874.31|15995.34|15875.34|15994.25|15874.25|9
1648355480000|2022-03-27 04:31:20|15994.39|15874.39|15992.83|15872.83|15994.39|15874.39|15992.79|15872.79|10
1648355490000|2022-03-27 04:31:30|15992.66|15872.66|15991.89|15871.89|15992.72|15872.72|15991.66|15871.66|10
1648355500000|2022-03-27 04:31:40|15991.97|15871.97|15990.67|15870.67|15991.97|15871.97|15990.5|15870.5|9
1648355510000|2022-03-27 04:31:50|15990.52|15870.52|15984.2|15864.2|15990.52|15870.52|15984.2|15864.2|10
1648355520000|2022-03-27 04:32:00|15984.5|15864.5|15981.79|15861.79|15984.5|15864.5|15981.79|15861.79|10
1648355530000|2022-03-27 04:32:10|15981.89|15861.89|15979.62|15859.62|15981.89|15861.89|15978.66|15858.66|9
1648355540000|2022-03-27 04:32:20|15978.76|15858.76|15978.9|15858.9|15978.9|15858.9|15978.58|15858.58|8
1648355550000|2022-03-27 04:32:30|15979.43|15859.43|15980.05|15860.05|15980.05|15860.05|15978.91|15858.91|10
1648355560000|2022-03-27 04:32:40|15979.84|15859.84|15981.27|15861.27|15981.27|15861.27|15979.82|15859.82|10
1648355570000|2022-03-27 04:32:50|15981.29|15861.29|15980.84|15860.84|15981.29|15861.29|15980.7|15860.7|10
1648355580000|2022-03-27 04:33:00|15980.76|15860.76|15980.52|15860.52|15980.76|15860.76|15980.47|15860.47|6
1648355590000|2022-03-27 04:33:10|15980.61|15860.61|15979.73|15859.73|15981.06|15861.06|15979.73|15859.73|10
1648355600000|2022-03-27 04:33:20|15979.89|15859.89|15979.75|15859.75|15981.12|15861.12|15979.75|15859.75|10
1648355610000|2022-03-27 04:33:30|15981.23|15861.23|15979.8|15859.8|15981.36|15861.36|15979.73|15859.73|9
1648355620000|2022-03-27 04:33:40|15979.84|15859.84|15978.92|15858.92|15980.1|15860.1|15978.92|15858.92|9
1648355630000|2022-03-27 04:33:50|15979.98|15859.98|15980.48|15860.48|15980.48|15860.48|15979.28|15859.28|9
1648355640000|2022-03-27 04:34:00|15980.36|15860.36|15981.28|15861.28|15981.58|15861.58|15979.99|15859.99|10
1648355650000|2022-03-27 04:34:10|15981.29|15861.29|15982.79|15862.79|15982.79|15862.79|15981.05|15861.05|9
1648355660000|2022-03-27 04:34:20|15983.01|15863.01|15984.33|15864.33|15984.33|15864.33|15983.01|15863.01|9
1648355670000|2022-03-27 04:34:30|15984.62|15864.62|15986.38|15866.38|15986.38|15866.38|15984.59|15864.59|10
1648355680000|2022-03-27 04:34:40|15986.46|15866.46|15987.76|15867.76|15987.79|15867.79|15986.43|15866.43|10
1648355690000|2022-03-27 04:34:50|15987.65|15867.65|15987.97|15867.97|15988.02|15868.02|15987.64|15867.64|9
1648355700000|2022-03-27 04:35:00|15987.68|15867.68|15987.3|15867.3|15987.83|15867.83|15987.19|15867.19|10
1648355710000|2022-03-27 04:35:10|15986.15|15866.15|15986.46|15866.46|15986.49|15866.49|15986.09|15866.09|8
1648355720000|2022-03-27 04:35:20|15986.48|15866.48|15987.65|15867.65|15987.65|15867.65|15986.48|15866.48|9
1648355730000|2022-03-27 04:35:30|15988.2|15868.2|15988.77|15868.77|15989.1|15869.1|15988.2|15868.2|9
1648355740000|2022-03-27 04:35:40|15987.82|15867.82|15987.26|15867.26|15987.88|15867.88|15987.21|15867.21|8
1648355750000|2022-03-27 04:35:50|15987.21|15867.21|15987.79|15867.79|15988.5|15868.5|15987.21|15867.21|6
1648355760000|2022-03-27 04:36:00|15987.84|15867.84|15987.52|15867.52|15987.84|15867.84|15987.39|15867.39|10
1648355770000|2022-03-27 04:36:10|15987.23|15867.23|15987.04|15867.04|15988.18|15868.18|15986.97|15866.97|9
1648355780000|2022-03-27 04:36:20|15987.08|15867.08|15986.45|15866.45|15987.09|15867.09|15986.45|15866.45|10
1648355790000|2022-03-27 04:36:30|15986.54|15866.54|15986.06|15866.06|15986.54|15866.54|15986.06|15866.06|8
1648355800000|2022-03-27 04:36:40|15986.18|15866.18|15985.9|15865.9|15986.31|15866.31|15985.9|15865.9|8
1648355810000|2022-03-27 04:36:50|15985.74|15865.74|15985.6|15865.6|15985.86|15865.86|15985.56|15865.56|8
1648355820000|2022-03-27 04:37:00|15985.36|15865.36|15984.83|15864.83|15986|15866|15984.56|15864.56|9
1648355830000|2022-03-27 04:37:10|15984.82|15864.82|15983.79|15863.79|15984.82|15864.82|15983.74|15863.74|9
1648355840000|2022-03-27 04:37:20|15983.78|15863.78|15984.75|15864.75|15984.75|15864.75|15983.72|15863.72|10
1648355850000|2022-03-27 04:37:30|15984.82|15864.82|15986.67|15866.67|15986.77|15866.77|15984.82|15864.82|10
1648355860000|2022-03-27 04:37:40|15986.75|15866.75|15985.74|15865.74|15986.94|15866.94|15985.37|15865.37|10
1648355870000|2022-03-27 04:37:50|15985.8|15865.8|15984.55|15864.55|15986.22|15866.22|15984.55|15864.55|9
1648355880000|2022-03-27 04:38:00|15984.39|15864.39|15983.64|15863.64|15984.39|15864.39|15983.64|15863.64|10
1648355890000|2022-03-27 04:38:10|15983.72|15863.72|15981.49|15861.49|15983.72|15863.72|15981.49|15861.49|10
1648355900000|2022-03-27 04:38:20|15981.62|15861.62|15982.5|15862.5|15982.5|15862.5|15981.32|15861.32|10
1648355910000|2022-03-27 04:38:30|15982.29|15862.29|15982.38|15862.38|15982.5|15862.5|15982.29|15862.29|8
1648355920000|2022-03-27 04:38:40|15982.67|15862.67|15982.53|15862.53|15982.77|15862.77|15982.47|15862.47|10
1648355930000|2022-03-27 04:38:50|15982.54|15862.54|15982.49|15862.49|15982.55|15862.55|15982.44|15862.44|9
1648355940000|2022-03-27 04:39:00|15982.58|15862.58|15981.79|15861.79|15982.71|15862.71|15981.77|15861.77|10
1648355950000|2022-03-27 04:39:10|15981.78|15861.78|15982.35|15862.35|15982.35|15862.35|15981.61|15861.61|9
1648355960000|2022-03-27 04:39:20|15982.48|15862.48|15981.13|15861.13|15982.99|15862.99|15981.13|15861.13|10
1648355970000|2022-03-27 04:39:30|15981.15|15861.15|15980.55|15860.55|15982.17|15862.17|15980.55|15860.55|9
1648355980000|2022-03-27 04:39:40|15981.8|15861.8|15981.5|15861.5|15981.8|15861.8|15981.31|15861.31|10
1648355990000|2022-03-27 04:39:50|15981.49|15861.49|15981.57|15861.57|15981.85|15861.85|15981.34|15861.34|8
1648356000000|2022-03-27 04:40:00|15981.6|15861.6|15980.25|15860.25|15981.6|15861.6|15980.16|15860.16|10
1648356010000|2022-03-27 04:40:10|15980.65|15860.65|15979.93|15859.93|15980.8|15860.8|15979.87|15859.87|9
1648356020000|2022-03-27 04:40:20|15979.62|15859.62|15978.89|15858.89|15979.62|15859.62|15978.61|15858.61|9
1648356030000|2022-03-27 04:40:30|15978.87|15858.87|15980.67|15860.67|15980.67|15860.67|15978.87|15858.87|8
1648356040000|2022-03-27 04:40:40|15981.54|15861.54|15982.54|15862.54|15982.72|15862.72|15981.54|15861.54|10
1648356050000|2022-03-27 04:40:50|15983.28|15863.28|15989.6|15869.6|15989.6|15869.6|15983.28|15863.28|10
1648356060000|2022-03-27 04:41:00|15989.63|15869.63|15992.11|15872.11|15992.11|15872.11|15989.63|15869.63|10
1648356070000|2022-03-27 04:41:10|15992.1|15872.1|15991.85|15871.85|15992.15|15872.15|15991.84|15871.84|7
1648356080000|2022-03-27 04:41:20|15991.82|15871.82|15991.96|15871.96|15991.96|15871.96|15990.9|15870.9|9
1648356090000|2022-03-27 04:41:30|15991.93|15871.93|15993.74|15873.74|15993.74|15873.74|15991.93|15871.93|10
1648356100000|2022-03-27 04:41:40|15993.77|15873.77|15993.38|15873.38|15994.98|15874.98|15993.36|15873.36|10
1648356110000|2022-03-27 04:41:50|15993.88|15873.88|15993.5|15873.5|15994.42|15874.42|15993.5|15873.5|8
1648356120000|2022-03-27 04:42:00|15993.49|15873.49|15993.63|15873.63|15993.81|15873.81|15993.46|15873.46|10
1648356130000|2022-03-27 04:42:10|15993.75|15873.75|15993.14|15873.14|15993.76|15873.76|15993|15873|9
1648356140000|2022-03-27 04:42:20|15993.32|15873.32|15993.69|15873.69|15993.69|15873.69|15993.27|15873.27|8
1648356150000|2022-03-27 04:42:30|15993.86|15873.86|15993.86|15873.86|15993.89|15873.89|15993.76|15873.76|6
1648356160000|2022-03-27 04:42:40|15993.84|15873.84|15994.97|15874.97|15995.04|15875.04|15993.76|15873.76|8
1648356170000|2022-03-27 04:42:50|15994.94|15874.94|15995.36|15875.36|15995.45|15875.45|15994.93|15874.93|10
1648356180000|2022-03-27 04:43:00|15997.18|15877.18|15996.75|15876.75|15997.8|15877.8|15996.58|15876.58|8
1648356190000|2022-03-27 04:43:10|15996.62|15876.62|15996.57|15876.57|15996.76|15876.76|15996.57|15876.57|8
1648356200000|2022-03-27 04:43:20|15996.55|15876.55|15994.87|15874.87|15996.55|15876.55|15994.87|15874.87|8
1648356210000|2022-03-27 04:43:30|15994.23|15874.23|15994.5|15874.5|15994.91|15874.91|15993.93|15873.93|10
1648356220000|2022-03-27 04:43:40|15994.76|15874.76|15992.95|15872.95|15994.77|15874.77|15992.95|15872.95|8
1648356230000|2022-03-27 04:43:50|15992.7|15872.7|15992.01|15872.01|15992.7|15872.7|15992.01|15872.01|7
1648356240000|2022-03-27 04:44:00|15991.97|15871.97|15991.19|15871.19|15991.97|15871.97|15991.19|15871.19|7
1648356250000|2022-03-27 04:44:10|15992.12|15872.12|15990.27|15870.27|15992.12|15872.12|15990.24|15870.24|9
1648356260000|2022-03-27 04:44:20|15990.93|15870.93|15990.44|15870.44|15991.01|15871.01|15990.44|15870.44|8
1648356270000|2022-03-27 04:44:30|15990.39|15870.39|15989.19|15869.19|15990.39|15870.39|15989.16|15869.16|8
1648356280000|2022-03-27 04:44:40|15989.29|15869.29|15989.34|15869.34|15989.36|15869.36|15989.26|15869.26|6
1648356290000|2022-03-27 04:44:50|15989.17|15869.17|15988.35|15868.35|15989.17|15869.17|15988.35|15868.35|7
1648356300000|2022-03-27 04:45:00|15988.02|15868.02|15990.37|15870.37|15990.37|15870.37|15987.87|15867.87|8
1648356310000|2022-03-27 04:45:10|15990.5|15870.5|15992.52|15872.52|15992.63|15872.63|15990.5|15870.5|10
1648356320000|2022-03-27 04:45:20|15992.36|15872.36|15992.51|15872.51|15992.51|15872.51|15992.17|15872.17|5
1648356330000|2022-03-27 04:45:30|15992.86|15872.86|15995.58|15875.58|15995.58|15875.58|15992.86|15872.86|10
1648356340000|2022-03-27 04:45:40|15996.15|15876.15|15997.23|15877.23|15997.23|15877.23|15996.15|15876.15|10
1648356350000|2022-03-27 04:45:50|15997.34|15877.34|15999.31|15879.31|15999.31|15879.31|15997.34|15877.34|9
1648356360000|2022-03-27 04:46:00|15999.28|15879.28|16001.8|15881.8|16001.8|15881.8|15999.28|15879.28|8
1648356370000|2022-03-27 04:46:10|16001.79|15881.79|16002.34|15882.34|16002.34|15882.34|16001.71|15881.71|7
1648356380000|2022-03-27 04:46:20|16002.43|15882.43|16003.61|15883.61|16003.83|15883.83|16002.43|15882.43|10
1648356390000|2022-03-27 04:46:30|16003.67|15883.67|16004.97|15884.97|16004.97|15884.97|16003.49|15883.49|10
1648356400000|2022-03-27 04:46:40|16005.09|15885.09|16005.66|15885.66|16005.66|15885.66|16005.09|15885.09|8
1648356410000|2022-03-27 04:46:50|16005.63|15885.63|16005.66|15885.66|16005.92|15885.92|16005.63|15885.63|10
1648356420000|2022-03-27 04:47:00|16005.69|15885.69|16005.19|15885.19|16005.74|15885.74|16005.07|15885.07|10
1648356430000|2022-03-27 04:47:10|16005.27|15885.27|16003.02|15883.02|16005.27|15885.27|16003.02|15883.02|10
1648356440000|2022-03-27 04:47:20|16003.15|15883.15|16003.27|15883.27|16003.39|15883.39|16003.15|15883.15|7
1648356450000|2022-03-27 04:47:30|16004.06|15884.06|16003.31|15883.31|16004.06|15884.06|16002.98|15882.98|9
1648356460000|2022-03-27 04:47:40|16003.43|15883.43|16004.19|15884.19|16004.19|15884.19|16003.2|15883.2|10
1648356470000|2022-03-27 04:47:50|16004.55|15884.55|16004.53|15884.53|16004.66|15884.66|16004.47|15884.47|8
1648356480000|2022-03-27 04:48:00|16004.7|15884.7|16005.87|15885.87|16005.91|15885.91|16004.7|15884.7|7
1648356490000|2022-03-27 04:48:10|16005.91|15885.91|16007.36|15887.36|16007.36|15887.36|16005.91|15885.91|10
1648356500000|2022-03-27 04:48:20|16007.29|15887.29|16008.17|15888.17|16008.17|15888.17|16007.29|15887.29|9
1648356510000|2022-03-27 04:48:30|16008.21|15888.21|16007.52|15887.52|16008.21|15888.21|16006.76|15886.76|9
1648356520000|2022-03-27 04:48:40|16007.34|15887.34|16007.59|15887.59|16007.59|15887.59|16007.34|15887.34|7
1648356530000|2022-03-27 04:48:50|16007.58|15887.58|16008.92|15888.92|16008.92|15888.92|16007.55|15887.55|9
1648356540000|2022-03-27 04:49:00|16008.95|15888.95|16009.02|15889.02|16009.12|15889.12|16008.79|15888.79|9
1648356550000|2022-03-27 04:49:10|16008.92|15888.92|16009.7|15889.7|16009.7|15889.7|16008.66|15888.66|8
1648356560000|2022-03-27 04:49:20|16009.91|15889.91|16011.06|15891.06|16011.06|15891.06|16009.83|15889.83|8
1648356570000|2022-03-27 04:49:30|16010.95|15890.95|16011.87|15891.87|16011.94|15891.94|16010.95|15890.95|9
1648356580000|2022-03-27 04:49:40|16011.49|15891.49|16012.22|15892.22|16012.26|15892.26|16011.49|15891.49|8
1648356590000|2022-03-27 04:49:50|16012.18|15892.18|16012.3|15892.3|16012.46|15892.46|16012.01|15892.01|8
1648356600000|2022-03-27 04:50:00|16012.33|15892.33|16012.51|15892.51|16012.66|15892.66|16011.65|15891.65|10
1648356610000|2022-03-27 04:50:10|16011.54|15891.54|16011.47|15891.47|16011.68|15891.68|16011.31|15891.31|8
1648356620000|2022-03-27 04:50:20|16011.55|15891.55|16011.71|15891.71|16011.81|15891.81|16011.49|15891.49|10
1648356630000|2022-03-27 04:50:30|16011.36|15891.36|16010.99|15890.99|16011.46|15891.46|16010.76|15890.76|10
1648356640000|2022-03-27 04:50:40|16010.82|15890.82|16011.16|15891.16|16011.28|15891.28|16010.82|15890.82|8
1648356650000|2022-03-27 04:50:50|16011.22|15891.22|16011.09|15891.09|16011.22|15891.22|16010.96|15890.96|8
1648356660000|2022-03-27 04:51:00|16011.14|15891.14|16009.82|15889.82|16011.14|15891.14|16009.62|15889.62|10
1648356670000|2022-03-27 04:51:10|16009.85|15889.85|16011.74|15891.74|16011.74|15891.74|16009.81|15889.81|9
1648356680000|2022-03-27 04:51:20|16011.82|15891.82|16012.57|15892.57|16013.07|15893.07|16011.82|15891.82|10
1648356690000|2022-03-27 04:51:30|16012.76|15892.76|16014.8|15894.8|16015.12|15895.12|16012.76|15892.76|10
1648356700000|2022-03-27 04:51:40|16014.88|15894.88|16015.3|15895.3|16015.55|15895.55|16014.88|15894.88|9
1648356710000|2022-03-27 04:51:50|16015.32|15895.32|16013.95|15893.95|16015.37|15895.37|16013.95|15893.95|10
1648356720000|2022-03-27 04:52:00|16014.11|15894.11|16013.96|15893.96|16014.12|15894.12|16013.96|15893.96|6
1648356730000|2022-03-27 04:52:10|16014|15894|16012.19|15892.19|16014.03|15894.03|16012.19|15892.19|8
1648356740000|2022-03-27 04:52:20|16012.32|15892.32|16010.88|15890.88|16012.33|15892.33|16010.88|15890.88|7
1648356750000|2022-03-27 04:52:30|16011.34|15891.34|16010.48|15890.48|16011.34|15891.34|16010.48|15890.48|9
1648356760000|2022-03-27 04:52:40|16010.55|15890.55|16011.08|15891.08|16011.08|15891.08|16010.51|15890.51|7
1648356770000|2022-03-27 04:52:50|16010.97|15890.97|16012.05|15892.05|16012.05|15892.05|16010.8|15890.8|9
1648356780000|2022-03-27 04:53:00|16012.31|15892.31|16012.98|15892.98|16013.2|15893.2|16012.31|15892.31|9
1648356790000|2022-03-27 04:53:10|16012.99|15892.99|16013.09|15893.09|16013.09|15893.09|16012.76|15892.76|9
1648356800000|2022-03-27 04:53:20|16013.1|15893.1|16013.08|15893.08|16013.19|15893.19|16013.05|15893.05|6
1648356810000|2022-03-27 04:53:30|16013.07|15893.07|16012.17|15892.17|16013.43|15893.43|16012.08|15892.08|8
1648356820000|2022-03-27 04:53:40|16011.94|15891.94|16012.89|15892.89|16013|15893|16011.94|15891.94|7
1648356830000|2022-03-27 04:53:50|16012.86|15892.86|16013.09|15893.09|16013.24|15893.24|16012.86|15892.86|9
1648356840000|2022-03-27 04:54:00|16012.87|15892.87|16012.72|15892.72|16013.11|15893.11|16012.6|15892.6|9
1648356850000|2022-03-27 04:54:10|16012.93|15892.93|16012.14|15892.14|16012.93|15892.93|16012.14|15892.14|10
1648356860000|2022-03-27 04:54:20|16012.03|15892.03|16012.69|15892.69|16012.69|15892.69|16011.94|15891.94|8
1648356870000|2022-03-27 04:54:30|16013.15|15893.15|16013.86|15893.86|16013.86|15893.86|16012.55|15892.55|10
1648356880000|2022-03-27 04:54:40|16013.98|15893.98|16016.85|15896.85|16016.85|15896.85|16013.98|15893.98|10
1648356890000|2022-03-27 04:54:50|16016.94|15896.94|16017.63|15897.63|16017.77|15897.77|16016.85|15896.85|10
1648356900000|2022-03-27 04:55:00|16018.16|15898.16|16018.72|15898.72|16018.85|15898.85|16018.16|15898.16|7
1648356910000|2022-03-27 04:55:10|16019.07|15899.07|16018.96|15898.96|16019.15|15899.15|16018.87|15898.87|8
1648356920000|2022-03-27 04:55:20|16018.97|15898.97|16019.01|15899.01|16019.01|15899.01|16018.48|15898.48|9
1648356930000|2022-03-27 04:55:30|16019|15899|16016.8|15896.8|16019|15899|16016.8|15896.8|9
1648356940000|2022-03-27 04:55:40|16016.71|15896.71|16016.51|15896.51|16017.19|15897.19|16016.51|15896.51|10
1648356950000|2022-03-27 04:55:50|16016.57|15896.57|16016.78|15896.78|16016.85|15896.85|16016.57|15896.57|9
1648356960000|2022-03-27 04:56:00|16016.77|15896.77|16017.34|15897.34|16017.34|15897.34|16016.77|15896.77|9
1648356970000|2022-03-27 04:56:10|16017.47|15897.47|16018.21|15898.21|16018.48|15898.48|16017.42|15897.42|10
1648356980000|2022-03-27 04:56:20|16018.36|15898.36|16018.68|15898.68|16018.78|15898.78|16018.25|15898.25|10
1648356990000|2022-03-27 04:56:30|16018.66|15898.66|16017.68|15897.68|16018.66|15898.66|16017.68|15897.68|10
1648357000000|2022-03-27 04:56:40|16017.62|15897.62|16017.17|15897.17|16017.62|15897.62|16017.1|15897.1|8
1648357010000|2022-03-27 04:56:50|16016.99|15896.99|16016.87|15896.87|16017.11|15897.11|16016.79|15896.79|9
1648357020000|2022-03-27 04:57:00|16016.89|15896.89|16017.57|15897.57|16017.57|15897.57|16016.89|15896.89|8
1648357030000|2022-03-27 04:57:10|16017.49|15897.49|16018.85|15898.85|16018.85|15898.85|16017.45|15897.45|10
1648357040000|2022-03-27 04:57:20|16018.72|15898.72|16018.52|15898.52|16018.72|15898.72|16018.41|15898.41|10
1648357050000|2022-03-27 04:57:30|16017.45|15897.45|16019.08|15899.08|16019.08|15899.08|16017.45|15897.45|8
1648357060000|2022-03-27 04:57:40|16019.13|15899.13|16020.76|15900.76|16020.76|15900.76|16019.13|15899.13|10
1648357070000|2022-03-27 04:57:50|16019.69|15899.69|16019.95|15899.95|16019.95|15899.95|16019.6|15899.6|10
1648357080000|2022-03-27 04:58:00|16019.93|15899.93|16019.76|15899.76|16020.1|15900.1|16019.71|15899.71|7
1648357090000|2022-03-27 04:58:10|16019.8|15899.8|16018.87|15898.87|16019.8|15899.8|16018.87|15898.87|8
1648357100000|2022-03-27 04:58:20|16018.97|15898.97|16018.63|15898.63|16019.07|15899.07|16018.5|15898.5|10
1648357110000|2022-03-27 04:58:30|16017.62|15897.62|16017.92|15897.92|16017.92|15897.92|16017.48|15897.48|9
1648357120000|2022-03-27 04:58:40|16018.53|15898.53|16018.94|15898.94|16018.94|15898.94|16018.53|15898.53|5
1648357130000|2022-03-27 04:58:50|16018.97|15898.97|16017.65|15897.65|16019.72|15899.72|16017.65|15897.65|7
1648357140000|2022-03-27 04:59:00|16017.36|15897.36|16015.75|15895.75|16017.57|15897.57|16015.75|15895.75|9
1648357150000|2022-03-27 04:59:10|16015.95|15895.95|16016.06|15896.06|16016.06|15896.06|16015.54|15895.54|8
1648357160000|2022-03-27 04:59:20|16016.22|15896.22|16016.54|15896.54|16016.62|15896.62|16016.09|15896.09|7
1648357170000|2022-03-27 04:59:30|16016.57|15896.57|16016.14|15896.14|16016.57|15896.57|16016.14|15896.14|8
1648357180000|2022-03-27 04:59:40|16016.1|15896.1|16016.2|15896.2|16016.39|15896.39|16016.1|15896.1|8
1648357190000|2022-03-27 04:59:50|16016.12|15896.12|16015.87|15895.87|16016.35|15896.35|16015.82|15895.82|9
1648357200000|2022-03-27 05:00:00|16015.63|15895.63|16016.35|15896.35|16016.35|15896.35|16015.25|15895.25|7
1648357210000|2022-03-27 05:00:10|16016.46|15896.46|16016|15896|16016.46|15896.46|16015.83|15895.83|10
1648357220000|2022-03-27 05:00:20|16015.9|15895.9|16016.11|15896.11|16016.54|15896.54|16015.89|15895.89|9
1648357230000|2022-03-27 05:00:30|16015.19|15895.19|16014.94|15894.94|16015.19|15895.19|16014.94|15894.94|9
1648357240000|2022-03-27 05:00:40|16014.92|15894.92|16015.28|15895.28|16015.87|15895.87|16014.83|15894.83|9
1648357250000|2022-03-27 05:00:50|16015.3|15895.3|16015.35|15895.35|16016.32|15896.32|16015.11|15895.11|9
1648357260000|2022-03-27 05:01:00|16015.27|15895.27|16014.02|15894.02|16015.35|15895.35|16014.02|15894.02|10
1648357270000|2022-03-27 05:01:10|16014.21|15894.21|16015.94|15895.94|16015.94|15895.94|16014.21|15894.21|9
1648357280000|2022-03-27 05:01:20|16016.17|15896.17|16017.52|15897.52|16017.56|15897.56|16016.17|15896.17|9
1648357290000|2022-03-27 05:01:30|16016.56|15896.56|16019.27|15899.27|16019.27|15899.27|16016.56|15896.56|10
1648357300000|2022-03-27 05:01:40|16019.3|15899.3|16019.26|15899.26|16019.52|15899.52|16019.26|15899.26|7
1648357310000|2022-03-27 05:01:50|16019.55|15899.55|16019.73|15899.73|16019.73|15899.73|16019.51|15899.51|9
1648357320000|2022-03-27 05:02:00|16020.16|15900.16|16020.21|15900.21|16020.39|15900.39|16020.16|15900.16|7
1648357330000|2022-03-27 05:02:10|16020.22|15900.22|16020.9|15900.9|16021.24|15901.24|16020.04|15900.04|9
1648357340000|2022-03-27 05:02:20|16020.93|15900.93|16019.83|15899.83|16020.93|15900.93|16019.81|15899.81|8
1648357350000|2022-03-27 05:02:30|16019.75|15899.75|16021.09|15901.09|16021.22|15901.22|16019.75|15899.75|8
1648357360000|2022-03-27 05:02:40|16020.3|15900.3|16019.2|15899.2|16020.3|15900.3|16019.11|15899.11|9
1648357370000|2022-03-27 05:02:50|16020.08|15900.08|16019.45|15899.45|16020.08|15900.08|16019.45|15899.45|7
1648357380000|2022-03-27 05:03:00|16019.35|15899.35|16018.1|15898.1|16019.35|15899.35|16018.1|15898.1|8
1648357390000|2022-03-27 05:03:10|16018.07|15898.07|16015.41|15895.41|16018.3|15898.3|16015.41|15895.41|10
1648357400000|2022-03-27 05:03:20|16015.47|15895.47|16013.67|15893.67|16015.48|15895.48|16013.67|15893.67|9
1648357410000|2022-03-27 05:03:30|16013.88|15893.88|16013.06|15893.06|16013.91|15893.91|16013.06|15893.06|5
1648357420000|2022-03-27 05:03:40|16012.69|15892.69|16013.16|15893.16|16013.26|15893.26|16012.29|15892.29|9
1648357430000|2022-03-27 05:03:50|16013.41|15893.41|16013.23|15893.23|16013.47|15893.47|16013.22|15893.22|7
1648357440000|2022-03-27 05:04:00|16013.3|15893.3|16012.9|15892.9|16013.3|15893.3|16012.9|15892.9|8
1648357450000|2022-03-27 05:04:10|16012.93|15892.93|16012|15892|16013.12|15893.12|16012|15892|9
1648357460000|2022-03-27 05:04:20|16011.95|15891.95|16010.98|15890.98|16012.07|15892.07|16010.98|15890.98|9
1648357470000|2022-03-27 05:04:30|16010.79|15890.79|16011.13|15891.13|16011.18|15891.18|16010.26|15890.26|10
1648357480000|2022-03-27 05:04:40|16011.01|15891.01|16010.81|15890.81|16011.05|15891.05|16010.72|15890.72|10
1648357490000|2022-03-27 05:04:50|16010.92|15890.92|16011.65|15891.65|16011.65|15891.65|16010.92|15890.92|10
1648357500000|2022-03-27 05:05:00|16011.57|15891.57|16010.42|15890.42|16011.76|15891.76|16010.39|15890.39|9
1648357510000|2022-03-27 05:05:10|16010.62|15890.62|16010.74|15890.74|16011.07|15891.07|16010.52|15890.52|10
1648357520000|2022-03-27 05:05:20|16010.79|15890.79|16011.99|15891.99|16013.01|15893.01|16010.78|15890.78|10
1648357530000|2022-03-27 05:05:30|16012.57|15892.57|16012.93|15892.93|16012.93|15892.93|16012.57|15892.57|6
1648357540000|2022-03-27 05:05:40|16013|15893|16013.49|15893.49|16013.49|15893.49|16012.96|15892.96|9
1648357550000|2022-03-27 05:05:50|16013.65|15893.65|16014.56|15894.56|16014.56|15894.56|16013.31|15893.31|10
1648357560000|2022-03-27 05:06:00|16014.55|15894.55|16016.44|15896.44|16016.48|15896.48|16014.55|15894.55|8
1648357570000|2022-03-27 05:06:10|16016.57|15896.57|16018.67|15898.67|16018.68|15898.68|16016.57|15896.57|9
1648357580000|2022-03-27 05:06:20|16018.69|15898.69|16018.95|15898.95|16019.05|15899.05|16018.57|15898.57|10
1648357590000|2022-03-27 05:06:30|16020.58|15900.58|16020.68|15900.68|16020.8|15900.8|16020.22|15900.22|10
1648357600000|2022-03-27 05:06:40|16020.71|15900.71|16020.67|15900.67|16020.71|15900.71|16020.03|15900.03|9
1648357610000|2022-03-27 05:06:50|16020.7|15900.7|16021.09|15901.09|16021.09|15901.09|16020.54|15900.54|6
1648357620000|2022-03-27 05:07:00|16020.89|15900.89|16020.6|15900.6|16021.16|15901.16|16020.6|15900.6|9
1648357630000|2022-03-27 05:07:10|16020.56|15900.56|16020.65|15900.65|16020.65|15900.65|16020.5|15900.5|8
1648357640000|2022-03-27 05:07:20|16020.67|15900.67|16020.81|15900.81|16020.81|15900.81|16020.67|15900.67|8
1648357650000|2022-03-27 05:07:30|16020.76|15900.76|16020.72|15900.72|16020.92|15900.92|16020.72|15900.72|4
1648357660000|2022-03-27 05:07:40|16020.69|15900.69|16022.08|15902.08|16022.09|15902.09|16020.48|15900.48|10
1648357670000|2022-03-27 05:07:50|16022.1|15902.1|16022.57|15902.57|16022.57|15902.57|16022.1|15902.1|8
1648357680000|2022-03-27 05:08:00|16022.61|15902.61|16022.77|15902.77|16022.78|15902.78|16022.31|15902.31|7
1648357690000|2022-03-27 05:08:10|16022.6|15902.6|16021.8|15901.8|16022.81|15902.81|16021.63|15901.63|9
1648357700000|2022-03-27 05:08:20|16021.98|15901.98|16023.02|15903.02|16023.02|15903.02|16021.98|15901.98|10
1648357710000|2022-03-27 05:08:30|16023.81|15903.81|16024.56|15904.56|16024.56|15904.56|16023.56|15903.56|10
1648357720000|2022-03-27 05:08:40|16024.67|15904.67|16027.24|15907.24|16027.24|15907.24|16024.65|15904.65|10
1648357730000|2022-03-27 05:08:50|16027.28|15907.28|16027.22|15907.22|16027.45|15907.45|16027.22|15907.22|6
1648357740000|2022-03-27 05:09:00|16027.83|15907.83|16029.64|15909.64|16029.64|15909.64|16027.81|15907.81|10
1648357750000|2022-03-27 05:09:10|16029.72|15909.72|16030.91|15910.91|16030.97|15910.97|16029.72|15909.72|10
1648357760000|2022-03-27 05:09:20|16031.31|15911.31|16029.81|15909.81|16031.32|15911.32|16029.81|15909.81|10
1648357770000|2022-03-27 05:09:30|16030.37|15910.37|16030.18|15910.18|16030.38|15910.38|16030.18|15910.18|8
1648357780000|2022-03-27 05:09:40|16030.22|15910.22|16029.74|15909.74|16030.22|15910.22|16028.76|15908.76|8
1648357790000|2022-03-27 05:09:50|16029.65|15909.65|16029.56|15909.56|16029.73|15909.73|16029.55|15909.55|7
1648357800000|2022-03-27 05:10:00|16029.67|15909.67|16027.61|15907.61|16029.67|15909.67|16027.61|15907.61|9
1648357810000|2022-03-27 05:10:10|16027.64|15907.64|16028.47|15908.47|16028.47|15908.47|16027.51|15907.51|8
1648357820000|2022-03-27 05:10:20|16028.63|15908.63|16028.53|15908.53|16028.91|15908.91|16028.53|15908.53|10
1648357830000|2022-03-27 05:10:30|16028.54|15908.54|16029.65|15909.65|16029.65|15909.65|16028.54|15908.54|9
1648357840000|2022-03-27 05:10:40|16029.93|15909.93|16030.05|15910.05|16030.05|15910.05|16029.92|15909.92|7
1648357850000|2022-03-27 05:10:50|16030.07|15910.07|16030.13|15910.13|16030.15|15910.15|16030.07|15910.07|5
1648357860000|2022-03-27 05:11:00|16030.44|15910.44|16030.76|15910.76|16030.82|15910.82|16030.33|15910.33|9
1648357870000|2022-03-27 05:11:10|16030.92|15910.92|16030.8|15910.8|16030.99|15910.99|16030.57|15910.57|9
1648357880000|2022-03-27 05:11:20|16030.63|15910.63|16029.76|15909.76|16030.63|15910.63|16029.76|15909.76|8
1648357890000|2022-03-27 05:11:30|16030.35|15910.35|16031.13|15911.13|16031.13|15911.13|16030.35|15910.35|10
1648357900000|2022-03-27 05:11:40|16031.24|15911.24|16031.26|15911.26|16031.32|15911.32|16030.9|15910.9|9
1648357910000|2022-03-27 05:11:50|16031.41|15911.41|16032.23|15912.23|16032.23|15912.23|16031.41|15911.41|9
1648357920000|2022-03-27 05:12:00|16032.29|15912.29|16032.46|15912.46|16032.46|15912.46|16032.12|15912.12|8
1648357930000|2022-03-27 05:12:10|16032.42|15912.42|16031.48|15911.48|16032.46|15912.46|16031.48|15911.48|8
1648357940000|2022-03-27 05:12:20|16031.16|15911.16|16030.81|15910.81|16031.16|15911.16|16030.68|15910.68|10
1648357950000|2022-03-27 05:12:30|16031.92|15911.92|16032.64|15912.64|16032.77|15912.77|16031.92|15911.92|9
1648357960000|2022-03-27 05:12:40|16032.87|15912.87|16032.27|15912.27|16032.87|15912.87|16032.27|15912.27|8
1648357970000|2022-03-27 05:12:50|16032.46|15912.46|16029.84|15909.84|16032.46|15912.46|16029.84|15909.84|9
1648357980000|2022-03-27 05:13:00|16029.79|15909.79|16031.35|15911.35|16031.35|15911.35|16029.78|15909.78|8
1648357990000|2022-03-27 05:13:10|16031.37|15911.37|16033.88|15913.88|16033.88|15913.88|16031.37|15911.37|8
1648358000000|2022-03-27 05:13:20|16033.89|15913.89|16033.14|15913.14|16034.05|15914.05|16033.14|15913.14|8
1648358010000|2022-03-27 05:13:30|16033.37|15913.37|16034.31|15914.31|16034.31|15914.31|16033.12|15913.12|10
1648358020000|2022-03-27 05:13:40|16034.43|15914.43|16034.88|15914.88|16034.88|15914.88|16034.43|15914.43|9
1648358030000|2022-03-27 05:13:50|16034.86|15914.86|16034.92|15914.92|16035.1|15915.1|16034.63|15914.63|10
1648358040000|2022-03-27 05:14:00|16034.91|15914.91|16035.49|15915.49|16035.49|15915.49|16034.91|15914.91|8
1648358050000|2022-03-27 05:14:10|16035.63|15915.63|16035.95|15915.95|16035.95|15915.95|16035.38|15915.38|10
1648358060000|2022-03-27 05:14:20|16035.73|15915.73|16035.49|15915.49|16035.73|15915.73|16035.45|15915.45|10
1648358070000|2022-03-27 05:14:30|16035.5|15915.5|16034.86|15914.86|16035.57|15915.57|16034.86|15914.86|9
1648358080000|2022-03-27 05:14:40|16034.75|15914.75|16035.13|15915.13|16035.13|15915.13|16034.45|15914.45|9
1648358090000|2022-03-27 05:14:50|16035.25|15915.25|16035.13|15915.13|16035.25|15915.25|16034.85|15914.85|10
1648358100000|2022-03-27 05:15:00|16035.25|15915.25|16035.37|15915.37|16035.37|15915.37|16035.22|15915.22|5
1648358110000|2022-03-27 05:15:10|16035.17|15915.17|16034.74|15914.74|16035.2|15915.2|16034.73|15914.73|10
1648358120000|2022-03-27 05:15:20|16034.73|15914.73|16035.2|15915.2|16035.3|15915.3|16034.69|15914.69|10
1648358130000|2022-03-27 05:15:30|16035.3|15915.3|16035.26|15915.26|16035.58|15915.58|16035.26|15915.26|8
1648358140000|2022-03-27 05:15:40|16035.21|15915.21|16034.16|15914.16|16035.21|15915.21|16034.14|15914.14|8
1648358150000|2022-03-27 05:15:50|16034.22|15914.22|16033.35|15913.35|16034.46|15914.46|16033.19|15913.19|10
1648358160000|2022-03-27 05:16:00|16033.38|15913.38|16031.25|15911.25|16033.39|15913.39|16031.25|15911.25|9
1648358170000|2022-03-27 05:16:10|16031.24|15911.24|16031.17|15911.17|16031.24|15911.24|16031.06|15911.06|9
1648358180000|2022-03-27 05:16:20|16031.13|15911.13|16030.49|15910.49|16031.13|15911.13|16030.49|15910.49|9
1648358190000|2022-03-27 05:16:30|16029.13|15909.13|16028.35|15908.35|16029.13|15909.13|16028.35|15908.35|10
1648358200000|2022-03-27 05:16:40|16028.3|15908.3|16029.3|15909.3|16029.3|15909.3|16028.3|15908.3|8
1648358210000|2022-03-27 05:16:50|16029.15|15909.15|16029.57|15909.57|16029.77|15909.77|16029.15|15909.15|6
1648358220000|2022-03-27 05:17:00|16029.55|15909.55|16029.87|15909.87|16030.02|15910.02|16029.51|15909.51|9
1648358230000|2022-03-27 05:17:10|16029.98|15909.98|16029.93|15909.93|16030.02|15910.02|16029.74|15909.74|9
1648358240000|2022-03-27 05:17:20|16029.92|15909.92|16030.22|15910.22|16030.38|15910.38|16029.92|15909.92|8
1648358250000|2022-03-27 05:17:30|16030.28|15910.28|16030.87|15910.87|16030.87|15910.87|16030.13|15910.13|10
1648358260000|2022-03-27 05:17:40|16030.92|15910.92|16030.9|15910.9|16030.92|15910.92|16030.83|15910.83|6
1648358270000|2022-03-27 05:17:50|16031.04|15911.04|16031.39|15911.39|16031.39|15911.39|16031.03|15911.03|8
1648358280000|2022-03-27 05:18:00|16031.62|15911.62|16031.84|15911.84|16031.92|15911.92|16031.53|15911.53|10
1648358290000|2022-03-27 05:18:10|16031.52|15911.52|16031.12|15911.12|16031.52|15911.52|16031.12|15911.12|7
1648358300000|2022-03-27 05:18:20|16031.37|15911.37|16031.92|15911.92|16031.94|15911.94|16031.37|15911.37|7
1648358310000|2022-03-27 05:18:30|16032.61|15912.61|16032.19|15912.19|16032.93|15912.93|16031.86|15911.86|10
1648358320000|2022-03-27 05:18:40|16031.95|15911.95|16029.45|15909.45|16031.95|15911.95|16029.45|15909.45|10
1648358330000|2022-03-27 05:18:50|16029.39|15909.39|16029.19|15909.19|16029.76|15909.76|16029.16|15909.16|9
1648358340000|2022-03-27 05:19:00|16029.23|15909.23|16028.57|15908.57|16029.23|15909.23|16028.57|15908.57|9
1648358350000|2022-03-27 05:19:10|16028.38|15908.38|16027.29|15907.29|16028.47|15908.47|16027.29|15907.29|10
1648358360000|2022-03-27 05:19:20|16027.18|15907.18|16028.05|15908.05|16028.05|15908.05|16027.18|15907.18|9
1648358370000|2022-03-27 05:19:30|16027.97|15907.97|16028.6|15908.6|16028.73|15908.73|16027.7|15907.7|9
1648358380000|2022-03-27 05:19:40|16028.68|15908.68|16027.95|15907.95|16028.68|15908.68|16027.7|15907.7|10
1648358390000|2022-03-27 05:19:50|16028.19|15908.19|16029.15|15909.15|16029.15|15909.15|16028.19|15908.19|10
1648358400000|2022-03-27 05:20:00|16029.4|15909.4|16031.14|15911.14|16031.14|15911.14|16029.22|15909.22|10
1648358410000|2022-03-27 05:20:10|16031.27|15911.27|16033.19|15913.19|16033.19|15913.19|16031.27|15911.27|10
1648358420000|2022-03-27 05:20:20|16033.22|15913.22|16034.3|15914.3|16034.3|15914.3|16033.22|15913.22|6
1648358430000|2022-03-27 05:20:30|16034.34|15914.34|16034.83|15914.83|16035.24|15915.24|16034.25|15914.25|8
1648358440000|2022-03-27 05:20:40|16034.82|15914.82|16035.43|15915.43|16036.12|15916.12|16034.82|15914.82|10
1648358450000|2022-03-27 05:20:50|16035.13|15915.13|16033.58|15913.58|16035.13|15915.13|16033.58|15913.58|9
1648358460000|2022-03-27 05:21:00|16033.43|15913.43|16032.73|15912.73|16033.46|15913.46|16032.73|15912.73|5
1648358470000|2022-03-27 05:21:10|16032.62|15912.62|16031.79|15911.79|16033.08|15913.08|16031.79|15911.79|9
1648358480000|2022-03-27 05:21:20|16031.76|15911.76|16031.04|15911.04|16031.76|15911.76|16031.04|15911.04|9
1648358490000|2022-03-27 05:21:30|16032.08|15912.08|16031.88|15911.88|16032.12|15912.12|16031.88|15911.88|10
1648358500000|2022-03-27 05:21:40|16031.89|15911.89|16031.01|15911.01|16031.89|15911.89|16030.95|15910.95|4
1648358510000|2022-03-27 05:21:50|16030.71|15910.71|16030.83|15910.83|16030.87|15910.87|16030.71|15910.71|7
1648358520000|2022-03-27 05:22:00|16031.12|15911.12|16031.11|15911.11|16031.51|15911.51|16030.99|15910.99|9
1648358530000|2022-03-27 05:22:10|16031.09|15911.09|16030.82|15910.82|16031.12|15911.12|16030.82|15910.82|10
1648358540000|2022-03-27 05:22:20|16030.74|15910.74|16029.9|15909.9|16030.78|15910.78|16029.9|15909.9|8
1648358550000|2022-03-27 05:22:30|16029.42|15909.42|16030.21|15910.21|16030.21|15910.21|16029.11|15909.11|8
1648358560000|2022-03-27 05:22:40|16030.16|15910.16|16029.01|15909.01|16030.28|15910.28|16028.99|15908.99|10
1648358570000|2022-03-27 05:22:50|16028.97|15908.97|16028.68|15908.68|16029.16|15909.16|16028.68|15908.68|9
1648358580000|2022-03-27 05:23:00|16028.63|15908.63|16029.67|15909.67|16029.67|15909.67|16028.52|15908.52|7
1648358590000|2022-03-27 05:23:10|16030.15|15910.15|16030.03|15910.03|16031.64|15911.64|16029.93|15909.93|10
1648358600000|2022-03-27 05:23:20|16029.93|15909.93|16029.86|15909.86|16030.25|15910.25|16029.86|15909.86|10
1648358610000|2022-03-27 05:23:30|16029.79|15909.79|16029.53|15909.53|16030.63|15910.63|16029.45|15909.45|10
1648358620000|2022-03-27 05:23:40|16029.48|15909.48|16029.08|15909.08|16029.48|15909.48|16029.08|15909.08|7
1648358630000|2022-03-27 05:23:50|16029.14|15909.14|16030.02|15910.02|16030.02|15910.02|16029.14|15909.14|7
1648358640000|2022-03-27 05:24:00|16030.06|15910.06|16030.75|15910.75|16030.75|15910.75|16029.92|15909.92|9
1648358650000|2022-03-27 05:24:10|16030.79|15910.79|16032.62|15912.62|16032.62|15912.62|16030.79|15910.79|10
1648358660000|2022-03-27 05:24:20|16032.77|15912.77|16033.95|15913.95|16033.95|15913.95|16032.77|15912.77|10
1648358670000|2022-03-27 05:24:30|16034.75|15914.75|16035.29|15915.29|16035.29|15915.29|16034.63|15914.63|10
1648358680000|2022-03-27 05:24:40|16035.4|15915.4|16035.25|15915.25|16035.45|15915.45|16035.25|15915.25|8
1648358690000|2022-03-27 05:24:50|16035.37|15915.37|16033.58|15913.58|16035.37|15915.37|16033.58|15913.58|9
1648358700000|2022-03-27 05:25:00|16034.71|15914.71|16034.41|15914.41|16034.71|15914.71|16034.38|15914.38|7
1648358710000|2022-03-27 05:25:10|16034.4|15914.4|16034.9|15914.9|16034.9|15914.9|16034.4|15914.4|8
1648358720000|2022-03-27 05:25:20|16034.78|15914.78|16034.76|15914.76|16034.78|15914.78|16034.62|15914.62|9
1648358730000|2022-03-27 05:25:30|16034.5|15914.5|16034.78|15914.78|16035.03|15915.03|16034.03|15914.03|8
1648358740000|2022-03-27 05:25:40|16034.77|15914.77|16034.28|15914.28|16034.77|15914.77|16034.26|15914.26|10
1648358750000|2022-03-27 05:25:50|16034.27|15914.27|16034.7|15914.7|16034.7|15914.7|16034.26|15914.26|9
1648358760000|2022-03-27 05:26:00|16037.49|15917.49|16036.65|15916.65|16039.29|15919.29|16036.65|15916.65|10
1648358770000|2022-03-27 05:26:10|16036.81|15916.81|16037.23|15917.23|16037.45|15917.45|16036.81|15916.81|9
1648358780000|2022-03-27 05:26:20|16037.35|15917.35|16037.27|15917.27|16038.51|15918.51|16037.27|15917.27|10
1648358790000|2022-03-27 05:26:30|16037.24|15917.24|16038.13|15918.13|16038.17|15918.17|16037.23|15917.23|9
1648358800000|2022-03-27 05:26:40|16038.35|15918.35|16038.72|15918.72|16038.88|15918.88|16038.27|15918.27|10
1648358810000|2022-03-27 05:26:50|16038.74|15918.74|16038.83|15918.83|16038.89|15918.89|16038.4|15918.4|9
1648358820000|2022-03-27 05:27:00|16038.78|15918.78|16039.34|15919.34|16039.71|15919.71|16038.78|15918.78|9
1648358830000|2022-03-27 05:27:10|16039.01|15919.01|16039|15919|16039.41|15919.41|16039|15919|10
1648358840000|2022-03-27 05:27:20|16038.86|15918.86|16039.51|15919.51|16040.03|15920.03|16038.86|15918.86|8
1648358850000|2022-03-27 05:27:30|16039.5|15919.5|16039.79|15919.79|16039.79|15919.79|16039.25|15919.25|6
1648358860000|2022-03-27 05:27:40|16039.8|15919.8|16040.84|15920.84|16040.84|15920.84|16039.8|15919.8|10
1648358870000|2022-03-27 05:27:50|16040.82|15920.82|16039.88|15919.88|16040.84|15920.84|16039.73|15919.73|9
1648358880000|2022-03-27 05:28:00|16040.08|15920.08|16040.64|15920.64|16040.8|15920.8|16039.86|15919.86|10
1648358890000|2022-03-27 05:28:10|16040.55|15920.55|16040.8|15920.8|16040.89|15920.89|16040.48|15920.48|8
1648358900000|2022-03-27 05:28:20|16040.76|15920.76|16041.07|15921.07|16041.14|15921.14|16040.76|15920.76|9
1648358910000|2022-03-27 05:28:30|16040.52|15920.52|16041.37|15921.37|16041.78|15921.78|16040.52|15920.52|10
1648358920000|2022-03-27 05:28:40|16041.67|15921.67|16043.57|15923.57|16043.57|15923.57|16041.67|15921.67|9
1648358930000|2022-03-27 05:28:50|16044.18|15924.18|16045|15925|16045|15925|16044.18|15924.18|10
1648358940000|2022-03-27 05:29:00|16044.75|15924.75|16044.97|15924.97|16044.97|15924.97|16044.6|15924.6|8
1648358950000|2022-03-27 05:29:10|16045.07|15925.07|16044.54|15924.54|16045.07|15925.07|16044.12|15924.12|8
1648358960000|2022-03-27 05:29:20|16044.49|15924.49|16045.08|15925.08|16045.08|15925.08|16044.49|15924.49|10
1648358970000|2022-03-27 05:29:30|16045.05|15925.05|16044.85|15924.85|16045.18|15925.18|16044.78|15924.78|10
1648358980000|2022-03-27 05:29:40|16044.75|15924.75|16045.66|15925.66|16045.69|15925.69|16044.66|15924.66|7
1648358990000|2022-03-27 05:29:50|16045.88|15925.88|16045.78|15925.78|16046.09|15926.09|16045.78|15925.78|7
1648359000000|2022-03-27 05:30:00|16045.81|15925.81|16045.62|15925.62|16045.88|15925.88|16045.62|15925.62|9
1648359010000|2022-03-27 05:30:10|16045.83|15925.83|16045.83|15925.83|16046.12|15926.12|16045.65|15925.65|10
1648359020000|2022-03-27 05:30:20|16045.82|15925.82|16046.01|15926.01|16046.01|15926.01|16045.74|15925.74|8
1648359030000|2022-03-27 05:30:30|16045|15925|16046.12|15926.12|16046.12|15926.12|16044.83|15924.83|6
1648359040000|2022-03-27 05:30:40|16046.17|15926.17|16044.95|15924.95|16046.17|15926.17|16044.95|15924.95|6
1648359050000|2022-03-27 05:30:50|16045.09|15925.09|16045.63|15925.63|16045.63|15925.63|16044.86|15924.86|7
1648359060000|2022-03-27 05:31:00|16045.64|15925.64|16046.68|15926.68|16046.68|15926.68|16045.64|15925.64|7
1648359070000|2022-03-27 05:31:10|16046.7|15926.7|16046.41|15926.41|16046.7|15926.7|16046.25|15926.25|7
1648359080000|2022-03-27 05:31:20|16046.45|15926.45|16045.78|15925.78|16046.55|15926.55|16045.78|15925.78|10
1648359090000|2022-03-27 05:31:30|16045.87|15925.87|16046.78|15926.78|16046.78|15926.78|16045.87|15925.87|9
1648359100000|2022-03-27 05:31:40|16046.69|15926.69|16047.37|15927.37|16047.38|15927.38|16046.65|15926.65|7
1648359110000|2022-03-27 05:31:50|16047.41|15927.41|16046.61|15926.61|16047.53|15927.53|16046.61|15926.61|6
1648359120000|2022-03-27 05:32:00|16046.45|15926.45|16046.75|15926.75|16046.87|15926.87|16046.45|15926.45|7
1648359130000|2022-03-27 05:32:10|16046.73|15926.73|16046.92|15926.92|16046.93|15926.93|16046.68|15926.68|7
1648359140000|2022-03-27 05:32:20|16047.08|15927.08|16049.15|15929.15|16049.15|15929.15|16047.08|15927.08|9
1648359150000|2022-03-27 05:32:30|16049.46|15929.46|16049.33|15929.33|16049.46|15929.46|16049.19|15929.19|6
1648359160000|2022-03-27 05:32:40|16049.37|15929.37|16048.86|15928.86|16049.37|15929.37|16048.82|15928.82|9
1648359170000|2022-03-27 05:32:50|16049.01|15929.01|16048.91|15928.91|16049.18|15929.18|16048.91|15928.91|9
1648359180000|2022-03-27 05:33:00|16049.09|15929.09|16048.86|15928.86|16049.09|15929.09|16048.81|15928.81|8
1648359190000|2022-03-27 05:33:10|16048.81|15928.81|16048.63|15928.63|16048.81|15928.81|16047.66|15927.66|8
1648359200000|2022-03-27 05:33:20|16048.5|15928.5|16048.33|15928.33|16048.59|15928.59|16048.27|15928.27|9
1648359210000|2022-03-27 05:33:30|16048.3|15928.3|16048.29|15928.29|16048.36|15928.36|16048.29|15928.29|6
1648359220000|2022-03-27 05:33:40|16048.31|15928.31|16049.55|15929.55|16049.55|15929.55|16048.16|15928.16|10
1648359230000|2022-03-27 05:33:50|16049.86|15929.86|16050.25|15930.25|16050.25|15930.25|16049.86|15929.86|6
1648359240000|2022-03-27 05:34:00|16049.8|15929.8|16049.58|15929.58|16050.34|15930.34|16049.51|15929.51|10
1648359250000|2022-03-27 05:34:10|16049.54|15929.54|16048.93|15928.93|16049.54|15929.54|16048.56|15928.56|10
1648359260000|2022-03-27 05:34:20|16049.16|15929.16|16049.79|15929.79|16049.79|15929.79|16049.16|15929.16|10
1648359270000|2022-03-27 05:34:30|16050|15930|16052.47|15932.47|16052.62|15932.62|16049.34|15929.34|9
1648359280000|2022-03-27 05:34:40|16052.44|15932.44|16053.57|15933.57|16053.57|15933.57|16052.44|15932.44|10
1648359290000|2022-03-27 05:34:50|16053.91|15933.91|16054.5|15934.5|16054.63|15934.63|16053.91|15933.91|9
1648359300000|2022-03-27 05:35:00|16054.47|15934.47|16054.32|15934.32|16054.61|15934.61|16054.32|15934.32|9
1648359310000|2022-03-27 05:35:10|16054.47|15934.47|16053.55|15933.55|16054.95|15934.95|16053.51|15933.51|8
1648359320000|2022-03-27 05:35:20|16053.54|15933.54|16052.13|15932.13|16053.54|15933.54|16052.13|15932.13|9
1648359330000|2022-03-27 05:35:30|16052.11|15932.11|16051.73|15931.73|16052.12|15932.12|16051.65|15931.65|10
1648359340000|2022-03-27 05:35:40|16051.8|15931.8|16052.09|15932.09|16052.09|15932.09|16050.71|15930.71|9
1648359350000|2022-03-27 05:35:50|16052.12|15932.12|16051.25|15931.25|16052.24|15932.24|16051.25|15931.25|7
1648359360000|2022-03-27 05:36:00|16051.34|15931.34|16051.01|15931.01|16051.51|15931.51|16051.01|15931.01|9
1648359370000|2022-03-27 05:36:10|16050.99|15930.99|16049.74|15929.74|16051.05|15931.05|16049.74|15929.74|8
1648359380000|2022-03-27 05:36:20|16049.69|15929.69|16048.78|15928.78|16049.69|15929.69|16048.78|15928.78|9
1648359390000|2022-03-27 05:36:30|16048.53|15928.53|16045.15|15925.15|16048.53|15928.53|16045.15|15925.15|10
1648359400000|2022-03-27 05:36:40|16045.04|15925.04|16044.74|15924.74|16045.04|15925.04|16044.65|15924.65|10
1648359410000|2022-03-27 05:36:50|16044.6|15924.6|16044.66|15924.66|16045.71|15925.71|16044.54|15924.54|9
1648359420000|2022-03-27 05:37:00|16044.9|15924.9|16044.85|15924.85|16045.19|15925.19|16044.71|15924.71|10
1648359430000|2022-03-27 05:37:10|16044.84|15924.84|16044.59|15924.59|16044.84|15924.84|16044.42|15924.42|10
1648359440000|2022-03-27 05:37:20|16044.63|15924.63|16044.52|15924.52|16044.68|15924.68|16043.42|15923.42|9
1648359450000|2022-03-27 05:37:30|16044.55|15924.55|16043.94|15923.94|16044.55|15924.55|16043.94|15923.94|10
1648359460000|2022-03-27 05:37:40|16043.85|15923.85|16043.47|15923.47|16043.85|15923.85|16043.35|15923.35|10
1648359470000|2022-03-27 05:37:50|16043.55|15923.55|16043.31|15923.31|16043.55|15923.55|16042.24|15922.24|9
1648359480000|2022-03-27 05:38:00|16042.31|15922.31|16042.31|15922.31|16042.65|15922.65|16042.31|15922.31|8
1648359490000|2022-03-27 05:38:10|16042.34|15922.34|16042.84|15922.84|16042.84|15922.84|16041.99|15921.99|8
1648359500000|2022-03-27 05:38:20|16042.83|15922.83|16041.44|15921.44|16042.83|15922.83|16041.44|15921.44|10
1648359510000|2022-03-27 05:38:30|16042.43|15922.43|16041.37|15921.37|16042.43|15922.43|16041.37|15921.37|9
1648359520000|2022-03-27 05:38:40|16041.26|15921.26|16041.67|15921.67|16041.96|15921.96|16041.26|15921.26|8
1648359530000|2022-03-27 05:38:50|16041.56|15921.56|16041.56|15921.56|16041.95|15921.95|16041.56|15921.56|9
1648359540000|2022-03-27 05:39:00|16041.46|15921.46|16041.25|15921.25|16041.55|15921.55|16040.65|15920.65|10
1648359550000|2022-03-27 05:39:10|16041.62|15921.62|16041.96|15921.96|16042.19|15922.19|16041.62|15921.62|7
1648359560000|2022-03-27 05:39:20|16041.92|15921.92|16041.52|15921.52|16041.92|15921.92|16041.34|15921.34|8
1648359570000|2022-03-27 05:39:30|16040.56|15920.56|16042.09|15922.09|16042.09|15922.09|16040.52|15920.52|9
1648359580000|2022-03-27 05:39:40|16042.06|15922.06|16042.08|15922.08|16042.61|15922.61|16042.06|15922.06|10
1648359590000|2022-03-27 05:39:50|16042.14|15922.14|16040.95|15920.95|16042.14|15922.14|16040.86|15920.86|10
1648359600000|2022-03-27 05:40:00|16041.03|15921.03|16040.94|15920.94|16041.33|15921.33|16040.88|15920.88|10
1648359610000|2022-03-27 05:40:10|16040.76|15920.76|16040.15|15920.15|16040.76|15920.76|16040.15|15920.15|9
1648359620000|2022-03-27 05:40:20|16040.13|15920.13|16040.36|15920.36|16040.42|15920.42|16040.13|15920.13|9
1648359630000|2022-03-27 05:40:30|16040.34|15920.34|16041.15|15921.15|16041.34|15921.34|16040.34|15920.34|9
1648359640000|2022-03-27 05:40:40|16041.03|15921.03|16040.01|15920.01|16041.48|15921.48|16040.01|15920.01|10
1648359650000|2022-03-27 05:40:50|16039.91|15919.91|16039.3|15919.3|16039.91|15919.91|16039.3|15919.3|10
1648359660000|2022-03-27 05:41:00|16039.17|15919.17|16039.36|15919.36|16039.36|15919.36|16038.74|15918.74|10
1648359670000|2022-03-27 05:41:10|16039.13|15919.13|16038.66|15918.66|16039.13|15919.13|16038.58|15918.58|6
1648359680000|2022-03-27 05:41:20|16038.69|15918.69|16037.01|15917.01|16038.69|15918.69|16037.01|15917.01|10
1648359690000|2022-03-27 05:41:30|16036.91|15916.91|16037.94|15917.94|16037.94|15917.94|16036.83|15916.83|9
1648359700000|2022-03-27 05:41:40|16038.21|15918.21|16039|15919|16039|15919|16038.21|15918.21|9
1648359710000|2022-03-27 05:41:50|16039.42|15919.42|16039.94|15919.94|16039.98|15919.98|16039.42|15919.42|10
1648359720000|2022-03-27 05:42:00|16039.9|15919.9|16040.55|15920.55|16040.55|15920.55|16039.9|15919.9|7
1648359730000|2022-03-27 05:42:10|16040.63|15920.63|16040.91|15920.91|16040.91|15920.91|16040.63|15920.63|8
1648359740000|2022-03-27 05:42:20|16040.8|15920.8|16040.54|15920.54|16040.81|15920.81|16040.41|15920.41|10
1648359750000|2022-03-27 05:42:30|16039.54|15919.54|16038.98|15918.98|16039.54|15919.54|16038.71|15918.71|10
1648359760000|2022-03-27 05:42:40|16038.97|15918.97|16038.67|15918.67|16039.08|15919.08|16038.6|15918.6|9
1648359770000|2022-03-27 05:42:50|16038.74|15918.74|16038.52|15918.52|16038.79|15918.79|16038.5|15918.5|10
1648359780000|2022-03-27 05:43:00|16038.57|15918.57|16037.55|15917.55|16038.71|15918.71|16037.44|15917.44|8
1648359790000|2022-03-27 05:43:10|16037.25|15917.25|16036.98|15916.98|16037.25|15917.25|16036.74|15916.74|9
1648359800000|2022-03-27 05:43:20|16036.99|15916.99|16037.47|15917.47|16037.69|15917.69|16036.52|15916.52|10
1648359810000|2022-03-27 05:43:30|16037.52|15917.52|16037.91|15917.91|16037.91|15917.91|16037.52|15917.52|9
1648359820000|2022-03-27 05:43:40|16037.94|15917.94|16038.1|15918.1|16038.23|15918.23|16037.94|15917.94|10
1648359830000|2022-03-27 05:43:50|16037.88|15917.88|16037|15917|16037.99|15917.99|16037|15917|9
1648359840000|2022-03-27 05:44:00|16036.94|15916.94|16036.38|15916.38|16036.97|15916.97|16036.38|15916.38|8
1648359850000|2022-03-27 05:44:10|16036.5|15916.5|16036.8|15916.8|16037.14|15917.14|16036.08|15916.08|10
1648359860000|2022-03-27 05:44:20|16036.62|15916.62|16036.26|15916.26|16037.17|15917.17|16036.26|15916.26|10
1648359870000|2022-03-27 05:44:30|16036.28|15916.28|16036.59|15916.59|16036.59|15916.59|16036.22|15916.22|9
1648359880000|2022-03-27 05:44:40|16036.55|15916.55|16037.8|15917.8|16037.8|15917.8|16036.43|15916.43|10
1648359890000|2022-03-27 05:44:50|16038.16|15918.16|16038.46|15918.46|16038.5|15918.5|16038.16|15918.16|10
1648359900000|2022-03-27 05:45:00|16038.5|15918.5|16038.46|15918.46|16038.55|15918.55|16038.16|15918.16|8
1648359910000|2022-03-27 05:45:10|16038.61|15918.61|16037.98|15917.98|16038.68|15918.68|16037.98|15917.98|10
1648359920000|2022-03-27 05:45:20|16038|15918|16035.3|15915.3|16038|15918|16035.08|15915.08|10
1648359930000|2022-03-27 05:45:30|16033.9|15913.9|16033.59|15913.59|16033.9|15913.9|16033.27|15913.27|10
1648359940000|2022-03-27 05:45:40|16033.64|15913.64|16032.73|15912.73|16033.7|15913.7|16032.73|15912.73|10
1648359950000|2022-03-27 05:45:50|16032.89|15912.89|16032.44|15912.44|16033.33|15913.33|16032.36|15912.36|10
1648359960000|2022-03-27 05:46:00|16032.38|15912.38|16031.85|15911.85|16032.38|15912.38|16031.82|15911.82|10
1648359970000|2022-03-27 05:46:10|16031.8|15911.8|16031.69|15911.69|16033.14|15913.14|16031.56|15911.56|10
1648359980000|2022-03-27 05:46:20|16031.32|15911.32|16031.61|15911.61|16032.06|15912.06|16030.99|15910.99|10
1648359990000|2022-03-27 05:46:30|16030.48|15910.48|16029.36|15909.36|16030.48|15910.48|16029.15|15909.15|10
1648360000000|2022-03-27 05:46:40|16029.17|15909.17|16029.04|15909.04|16029.17|15909.17|16028.96|15908.96|8
1648360010000|2022-03-27 05:46:50|16028.98|15908.98|16028.73|15908.73|16028.98|15908.98|16028.66|15908.66|8
1648360020000|2022-03-27 05:47:00|16028.77|15908.77|16029.16|15909.16|16029.16|15909.16|16028.76|15908.76|7
1648360030000|2022-03-27 05:47:10|16030.05|15910.05|16030.45|15910.45|16030.45|15910.45|16030.05|15910.05|5
1648360040000|2022-03-27 05:47:20|16030.48|15910.48|16029.51|15909.51|16030.51|15910.51|16029.51|15909.51|9
1648360050000|2022-03-27 05:47:30|16029.25|15909.25|16028.65|15908.65|16029.7|15909.7|16028.65|15908.65|9
1648360060000|2022-03-27 05:47:40|16028.55|15908.55|16028.2|15908.2|16028.68|15908.68|16028.19|15908.19|8
1648360070000|2022-03-27 05:47:50|16028.24|15908.24|16028.11|15908.11|16028.27|15908.27|16027.99|15907.99|7
1648360080000|2022-03-27 05:48:00|16027.98|15907.98|16027.41|15907.41|16027.99|15907.99|16027.41|15907.41|7
1648360090000|2022-03-27 05:48:10|16027.53|15907.53|16028.35|15908.35|16028.61|15908.61|16027.53|15907.53|10
1648360100000|2022-03-27 05:48:20|16028.66|15908.66|16027.47|15907.47|16028.98|15908.98|16027.44|15907.44|10
1648360110000|2022-03-27 05:48:30|16027.19|15907.19|16028.63|15908.63|16028.63|15908.63|16027.19|15907.19|5
1648360120000|2022-03-27 05:48:40|16028.59|15908.59|16029.1|15909.1|16029.14|15909.14|16028.59|15908.59|9
1648360130000|2022-03-27 05:48:50|16028.92|15908.92|16027.39|15907.39|16028.92|15908.92|16027.33|15907.33|9
1648360140000|2022-03-27 05:49:00|16027.5|15907.5|16026.17|15906.17|16027.5|15907.5|16026.1|15906.1|9
1648360150000|2022-03-27 05:49:10|16026.14|15906.14|16025.42|15905.42|16026.14|15906.14|16025.42|15905.42|10
1648360160000|2022-03-27 05:49:20|16025.43|15905.43|16025.39|15905.39|16025.43|15905.43|16025.19|15905.19|7
1648360170000|2022-03-27 05:49:30|16026.66|15906.66|16027.07|15907.07|16027.12|15907.12|16025.98|15905.98|9
1648360180000|2022-03-27 05:49:40|16027.23|15907.23|16027.45|15907.45|16027.45|15907.45|16027.15|15907.15|9
1648360190000|2022-03-27 05:49:50|16027.65|15907.65|16027.59|15907.59|16027.65|15907.65|16027.59|15907.59|5
1648360200000|2022-03-27 05:50:00|16027.62|15907.62|16028.74|15908.74|16028.74|15908.74|16027.62|15907.62|7
1648360210000|2022-03-27 05:50:10|16028.85|15908.85|16028.18|15908.18|16028.88|15908.88|16028.18|15908.18|6
1648360220000|2022-03-27 05:50:20|16028.15|15908.15|16028|15908|16028.26|15908.26|16027.93|15907.93|10
1648360230000|2022-03-27 05:50:30|16027.99|15907.99|16028.79|15908.79|16029.2|15909.2|16027.99|15907.99|9
1648360240000|2022-03-27 05:50:40|16028.78|15908.78|16027.39|15907.39|16028.79|15908.79|16027.39|15907.39|9
1648360250000|2022-03-27 05:50:50|16027.31|15907.31|16027.47|15907.47|16027.62|15907.62|16027.2|15907.2|10
1648360260000|2022-03-27 05:51:00|16026.83|15906.83|16026.98|15906.98|16027.48|15907.48|16026.83|15906.83|8
1648360270000|2022-03-27 05:51:10|16026.93|15906.93|16025.52|15905.52|16027|15907|16025.52|15905.52|9
1648360280000|2022-03-27 05:51:20|16025.55|15905.55|16026.18|15906.18|16026.25|15906.25|16024.91|15904.91|9
1648360290000|2022-03-27 05:51:30|16026.17|15906.17|16025.23|15905.23|16026.17|15906.17|16025.23|15905.23|10
1648360300000|2022-03-27 05:51:40|16025.24|15905.24|16025.13|15905.13|16025.24|15905.24|16024.83|15904.83|6
1648360310000|2022-03-27 05:51:50|16024.04|15904.04|16024.45|15904.45|16024.45|15904.45|16024.04|15904.04|5
1648360320000|2022-03-27 05:52:00|16024.68|15904.68|16024.62|15904.62|16024.75|15904.75|16024.55|15904.55|10
1648360330000|2022-03-27 05:52:10|16024.61|15904.61|16023.92|15903.92|16024.61|15904.61|16023.7|15903.7|9
1648360340000|2022-03-27 05:52:20|16023.59|15903.59|16023.49|15903.49|16023.73|15903.73|16023.38|15903.38|10
1648360350000|2022-03-27 05:52:30|16023.45|15903.45|16024.02|15904.02|16024.18|15904.18|16023.05|15903.05|10
1648360360000|2022-03-27 05:52:40|16023.91|15903.91|16023.59|15903.59|16023.91|15903.91|16023.5|15903.5|8
1648360370000|2022-03-27 05:52:50|16023.56|15903.56|16023.45|15903.45|16023.56|15903.56|16023.43|15903.43|8
1648360380000|2022-03-27 05:53:00|16023.21|15903.21|16021.81|15901.81|16023.21|15903.21|16021.81|15901.81|6
1648360390000|2022-03-27 05:53:10|16021.82|15901.82|16021.04|15901.04|16021.82|15901.82|16021.03|15901.03|10
1648360400000|2022-03-27 05:53:20|16021|15901|16019.49|15899.49|16021.05|15901.05|16019.17|15899.17|7
1648360410000|2022-03-27 05:53:30|16019.48|15899.48|16019.97|15899.97|16020.41|15900.41|16019.42|15899.42|9
1648360420000|2022-03-27 05:53:40|16020|15900|16020.57|15900.57|16020.78|15900.78|16019.89|15899.89|9
1648360430000|2022-03-27 05:53:50|16020.78|15900.78|16021.22|15901.22|16021.23|15901.23|16020.78|15900.78|7
1648360440000|2022-03-27 05:54:00|16022.22|15902.22|16023.01|15903.01|16023.01|15903.01|16022.11|15902.11|7
1648360450000|2022-03-27 05:54:10|16022.98|15902.98|16022.97|15902.97|16023.01|15903.01|16022.75|15902.75|8
1648360460000|2022-03-27 05:54:20|16022.96|15902.96|16022.53|15902.53|16022.96|15902.96|16022.53|15902.53|10
1648360470000|2022-03-27 05:54:30|16021.66|15901.66|16022.77|15902.77|16022.77|15902.77|16021.66|15901.66|8
1648360480000|2022-03-27 05:54:40|16022.49|15902.49|16023.93|15903.93|16023.93|15903.93|16022.49|15902.49|7
1648360490000|2022-03-27 05:54:50|16023.89|15903.89|16024.31|15904.31|16024.31|15904.31|16023.88|15903.88|8
1648360500000|2022-03-27 05:55:00|16024.3|15904.3|16024.22|15904.22|16024.44|15904.44|16023.98|15903.98|9
1648360510000|2022-03-27 05:55:10|16024.06|15904.06|16023.24|15903.24|16024.23|15904.23|16023.13|15903.13|9
1648360520000|2022-03-27 05:55:20|16024.13|15904.13|16025.17|15905.17|16025.35|15905.35|16024.13|15904.13|9
1648360530000|2022-03-27 05:55:30|16024.5|15904.5|16024.71|15904.71|16024.71|15904.71|16023.79|15903.79|10
1648360540000|2022-03-27 05:55:40|16024.57|15904.57|16023.96|15903.96|16024.58|15904.58|16023.84|15903.84|10
1648360550000|2022-03-27 05:55:50|16023.94|15903.94|16023.61|15903.61|16023.94|15903.94|16023.46|15903.46|10
1648360560000|2022-03-27 05:56:00|16023.7|15903.7|16023.45|15903.45|16023.79|15903.79|16022.54|15902.54|9
1648360570000|2022-03-27 05:56:10|16023.6|15903.6|16023.78|15903.78|16023.78|15903.78|16023.29|15903.29|9
1648360580000|2022-03-27 05:56:20|16023.63|15903.63|16023.9|15903.9|16023.9|15903.9|16023.63|15903.63|8
1648360590000|2022-03-27 05:56:30|16024.91|15904.91|16025.17|15905.17|16025.17|15905.17|16024.08|15904.08|9
1648360600000|2022-03-27 05:56:40|16025.38|15905.38|16025.38|15905.38|16025.38|15905.38|16025.14|15905.14|7
1648360610000|2022-03-27 05:56:50|16025.49|15905.49|16023.58|15903.58|16025.49|15905.49|16023.51|15903.51|10
1648360620000|2022-03-27 05:57:00|16023.6|15903.6|16024.17|15904.17|16024.44|15904.44|16023.39|15903.39|10
1648360630000|2022-03-27 05:57:10|16024.32|15904.32|16023.9|15903.9|16024.32|15904.32|16023.9|15903.9|10
1648360640000|2022-03-27 05:57:20|16023.69|15903.69|16022.49|15902.49|16023.69|15903.69|16022.49|15902.49|8
1648360650000|2022-03-27 05:57:30|16022.44|15902.44|16022.24|15902.24|16022.53|15902.53|16022.19|15902.19|9
1648360660000|2022-03-27 05:57:40|16022.26|15902.26|16021.52|15901.52|16022.26|15902.26|16021.52|15901.52|10
1648360670000|2022-03-27 05:57:50|16021.49|15901.49|16021.23|15901.23|16021.49|15901.49|16021.21|15901.21|8
1648360680000|2022-03-27 05:58:00|16021.24|15901.24|16020.81|15900.81|16021.24|15901.24|16020.74|15900.74|9
1648360690000|2022-03-27 05:58:10|16020.72|15900.72|16020.01|15900.01|16020.72|15900.72|16019.93|15899.93|10
1648360700000|2022-03-27 05:58:20|16020.06|15900.06|16019.69|15899.69|16020.06|15900.06|16019.64|15899.64|9
1648360710000|2022-03-27 05:58:30|16019.65|15899.65|16019.46|15899.46|16019.68|15899.68|16019.46|15899.46|8
1648360720000|2022-03-27 05:58:40|16019.49|15899.49|16019.32|15899.32|16019.5|15899.5|16019.32|15899.32|5
1648360730000|2022-03-27 05:58:50|16019.07|15899.07|16018.79|15898.79|16019.09|15899.09|16018.59|15898.59|8
1648360740000|2022-03-27 05:59:00|16018.78|15898.78|16017.55|15897.55|16018.88|15898.88|16017.47|15897.47|10
1648360750000|2022-03-27 05:59:10|16017.52|15897.52|16016.51|15896.51|16017.52|15897.52|16016.51|15896.51|7
1648360760000|2022-03-27 05:59:20|16016.4|15896.4|16015.85|15895.85|16016.4|15896.4|16015.81|15895.81|7
1648360770000|2022-03-27 05:59:30|16015.57|15895.57|16014.51|15894.51|16015.57|15895.57|16014.51|15894.51|10
1648360780000|2022-03-27 05:59:40|16014.41|15894.41|16015.67|15895.67|16015.67|15895.67|16014.24|15894.24|10
1648360790000|2022-03-27 05:59:50|16016.24|15896.24|16018.29|15898.29|16018.29|15898.29|16016.24|15896.24|10
1648360800000|2022-03-27 06:00:00|16018.45|15898.45|16020.6|15900.6|16020.6|15900.6|16018.45|15898.45|9
1648360810000|2022-03-27 06:00:10|16020.66|15900.66|16020.66|15900.66|16020.84|15900.84|16020.62|15900.62|9
1648360820000|2022-03-27 06:00:20|16020.59|15900.59|16020.29|15900.29|16020.84|15900.84|16020.16|15900.16|9
1648360830000|2022-03-27 06:00:30|16020.67|15900.67|16021.36|15901.36|16021.56|15901.56|16020.67|15900.67|9
1648360840000|2022-03-27 06:00:40|16021.51|15901.51|16021.26|15901.26|16021.51|15901.51|16020.86|15900.86|9
1648360850000|2022-03-27 06:00:50|16021.81|15901.81|16021.57|15901.57|16022.49|15902.49|16021.57|15901.57|10
1648360860000|2022-03-27 06:01:00|16021.84|15901.84|16024.15|15904.15|16024.15|15904.15|16021.84|15901.84|10
1648360870000|2022-03-27 06:01:10|16024.17|15904.17|16023.66|15903.66|16024.54|15904.54|16023.66|15903.66|9
1648360880000|2022-03-27 06:01:20|16023.76|15903.76|16023.89|15903.89|16023.92|15903.92|16023.64|15903.64|9
1648360890000|2022-03-27 06:01:30|16023.59|15903.59|16023.21|15903.21|16023.6|15903.6|16023.18|15903.18|10
1648360900000|2022-03-27 06:01:40|16023.28|15903.28|16021.93|15901.93|16023.28|15903.28|16021.79|15901.79|10
1648360910000|2022-03-27 06:01:50|16022.05|15902.05|16021.78|15901.78|16023.12|15903.12|16021.78|15901.78|10
1648360920000|2022-03-27 06:02:00|16021.8|15901.8|16021.47|15901.47|16021.8|15901.8|16021.43|15901.43|8
1648360930000|2022-03-27 06:02:10|16021.36|15901.36|16021.03|15901.03|16021.36|15901.36|16021.03|15901.03|10
1648360940000|2022-03-27 06:02:20|16020.93|15900.93|16021.38|15901.38|16021.38|15901.38|16020.7|15900.7|9
1648360950000|2022-03-27 06:02:30|16021.51|15901.51|16022.55|15902.55|16022.69|15902.69|16021.51|15901.51|9
1648360960000|2022-03-27 06:02:40|16022.54|15902.54|16022.43|15902.43|16022.54|15902.54|16022.33|15902.33|8
1648360970000|2022-03-27 06:02:50|16022.67|15902.67|16021.84|15901.84|16023.19|15903.19|16021.72|15901.72|10
1648360980000|2022-03-27 06:03:00|16022.35|15902.35|16021.98|15901.98|16022.48|15902.48|16021.98|15901.98|10
1648360990000|2022-03-27 06:03:10|16021.99|15901.99|16023.04|15903.04|16023.28|15903.28|16021.99|15901.99|9
1648361000000|2022-03-27 06:03:20|16023.15|15903.15|16022.6|15902.6|16023.16|15903.16|16022.6|15902.6|10
1648361010000|2022-03-27 06:03:30|16022.08|15902.08|16023.41|15903.41|16023.41|15903.41|16021.92|15901.92|10
1648361020000|2022-03-27 06:03:40|16022.31|15902.31|16022.24|15902.24|16022.63|15902.63|16022.24|15902.24|10
1648361030000|2022-03-27 06:03:50|16022.34|15902.34|16021.85|15901.85|16022.34|15902.34|16021.85|15901.85|10
1648361040000|2022-03-27 06:04:00|16022.02|15902.02|16022.37|15902.37|16022.41|15902.41|16021.88|15901.88|10
1648361050000|2022-03-27 06:04:10|16022.51|15902.51|16022.47|15902.47|16022.6|15902.6|16022.34|15902.34|10
1648361060000|2022-03-27 06:04:20|16022.26|15902.26|16023.65|15903.65|16023.65|15903.65|16022.17|15902.17|10
1648361070000|2022-03-27 06:04:30|16023.81|15903.81|16022.64|15902.64|16023.85|15903.85|16022.64|15902.64|10
1648361080000|2022-03-27 06:04:40|16022.55|15902.55|16021.91|15901.91|16023.34|15903.34|16021.91|15901.91|9
1648361090000|2022-03-27 06:04:50|16022.08|15902.08|16020.02|15900.02|16022.08|15902.08|16019.89|15899.89|10
1648361100000|2022-03-27 06:05:00|16020.23|15900.23|16021.76|15901.76|16021.76|15901.76|16020.23|15900.23|10
1648361110000|2022-03-27 06:05:10|16021.88|15901.88|16022.12|15902.12|16022.12|15902.12|16021.74|15901.74|9
1648361120000|2022-03-27 06:05:20|16022.07|15902.07|16023.47|15903.47|16023.47|15903.47|16022.04|15902.04|8
1648361130000|2022-03-27 06:05:30|16023.48|15903.48|16021.94|15901.94|16023.48|15903.48|16021.94|15901.94|10
1648361140000|2022-03-27 06:05:40|16021.7|15901.7|16021.98|15901.98|16022.17|15902.17|16021.7|15901.7|9
1648361150000|2022-03-27 06:05:50|16021.91|15901.91|16022.3|15902.3|16022.3|15902.3|16021.78|15901.78|10
1648361160000|2022-03-27 06:06:00|16022.23|15902.23|16022.05|15902.05|16022.23|15902.23|16021.69|15901.69|9
1648361170000|2022-03-27 06:06:10|16021.48|15901.48|16023.36|15903.36|16023.36|15903.36|16021.48|15901.48|10
1648361180000|2022-03-27 06:06:20|16023.35|15903.35|16024.88|15904.88|16025.18|15905.18|16023.23|15903.23|10
1648361190000|2022-03-27 06:06:30|16025.2|15905.2|16024.42|15904.42|16025.21|15905.21|16024.25|15904.25|10
1648361200000|2022-03-27 06:06:40|16024.46|15904.46|16025.2|15905.2|16025.2|15905.2|16024.19|15904.19|8
1648361210000|2022-03-27 06:06:50|16025.19|15905.19|16024.75|15904.75|16025.26|15905.26|16024.75|15904.75|10
1648361220000|2022-03-27 06:07:00|16024.63|15904.63|16024.88|15904.88|16025.2|15905.2|16024.63|15904.63|10
1648361230000|2022-03-27 06:07:10|16024.92|15904.92|16027.03|15907.03|16027.03|15907.03|16024.92|15904.92|9
1648361240000|2022-03-27 06:07:20|16027.09|15907.09|16026.99|15906.99|16027.99|15907.99|16026.99|15906.99|9
1648361250000|2022-03-27 06:07:30|16028.44|15908.44|16029.36|15909.36|16029.74|15909.74|16028.44|15908.44|10
1648361260000|2022-03-27 06:07:40|16030.23|15910.23|16032.32|15912.32|16032.33|15912.33|16030.23|15910.23|10
1648361270000|2022-03-27 06:07:50|16032.42|15912.42|16031.54|15911.54|16032.91|15912.91|16031.48|15911.48|10
1648361280000|2022-03-27 06:08:00|16031.36|15911.36|16030.85|15910.85|16031.36|15911.36|16030.85|15910.85|10
1648361290000|2022-03-27 06:08:10|16030.65|15910.65|16031.64|15911.64|16031.64|15911.64|16030.65|15910.65|10
1648361300000|2022-03-27 06:08:20|16031.71|15911.71|16032.62|15912.62|16032.72|15912.72|16031.59|15911.59|9
1648361310000|2022-03-27 06:08:30|16032.52|15912.52|16032.69|15912.69|16033|15913|16032.52|15912.52|10
1648361320000|2022-03-27 06:08:40|16032.84|15912.84|16034.23|15914.23|16034.23|15914.23|16032.84|15912.84|8
1648361330000|2022-03-27 06:08:50|16034.29|15914.29|16032.78|15912.78|16034.35|15914.35|16032.78|15912.78|10
1648361340000|2022-03-27 06:09:00|16032.65|15912.65|16031.96|15911.96|16032.65|15912.65|16031.9|15911.9|10
1648361350000|2022-03-27 06:09:10|16031.6|15911.6|16032.65|15912.65|16032.66|15912.66|16031.41|15911.41|9
1648361360000|2022-03-27 06:09:20|16032.46|15912.46|16031.43|15911.43|16032.83|15912.83|16031.43|15911.43|10
1648361370000|2022-03-27 06:09:30|16031.91|15911.91|16032.39|15912.39|16033.46|15913.46|16031.91|15911.91|10
1648361380000|2022-03-27 06:09:40|16032.58|15912.58|16033.61|15913.61|16033.61|15913.61|16032.56|15912.56|9
1648361390000|2022-03-27 06:09:50|16033.63|15913.63|16033.48|15913.48|16033.64|15913.64|16033.21|15913.21|10
1648361400000|2022-03-27 06:10:00|16033.28|15913.28|16033.65|15913.65|16033.65|15913.65|16033.28|15913.28|9
1648361410000|2022-03-27 06:10:10|16033.63|15913.63|16034.68|15914.68|16035.15|15915.15|16033.58|15913.58|9
1648361420000|2022-03-27 06:10:20|16034.63|15914.63|16034.26|15914.26|16034.63|15914.63|16033.1|15913.1|10
1648361430000|2022-03-27 06:10:30|16034.5|15914.5|16033.78|15913.78|16034.71|15914.71|16033.47|15913.47|10
1648361440000|2022-03-27 06:10:40|16034.63|15914.63|16033.97|15913.97|16034.63|15914.63|16033.33|15913.33|7
1648361450000|2022-03-27 06:10:50|16034.09|15914.09|16032.75|15912.75|16034.09|15914.09|16032.75|15912.75|8
1648361460000|2022-03-27 06:11:00|16032.43|15912.43|16032.07|15912.07|16032.43|15912.43|16031.68|15911.68|10
1648361470000|2022-03-27 06:11:10|16032.13|15912.13|16033.04|15913.04|16033.21|15913.21|16032.13|15912.13|8
1648361480000|2022-03-27 06:11:20|16032.99|15912.99|16033.15|15913.15|16033.15|15913.15|16032.55|15912.55|9
1648361490000|2022-03-27 06:11:30|16031.95|15911.95|16032.2|15912.2|16032.36|15912.36|16031.32|15911.32|10
1648361500000|2022-03-27 06:11:40|16031.74|15911.74|16030.78|15910.78|16032.21|15912.21|16030.77|15910.77|10
1648361510000|2022-03-27 06:11:50|16030.85|15910.85|16031.51|15911.51|16031.51|15911.51|16030.85|15910.85|10
1648361520000|2022-03-27 06:12:00|16031.63|15911.63|16033.18|15913.18|16033.18|15913.18|16031.63|15911.63|9
1648361530000|2022-03-27 06:12:10|16033.6|15913.6|16034.4|15914.4|16034.4|15914.4|16033.6|15913.6|9
1648361540000|2022-03-27 06:12:20|16034.47|15914.47|16034.84|15914.84|16034.84|15914.84|16034.24|15914.24|9
1648361550000|2022-03-27 06:12:30|16034.77|15914.77|16035.42|15915.42|16035.43|15915.43|16034.69|15914.69|9
1648361560000|2022-03-27 06:12:40|16035.4|15915.4|16036.11|15916.11|16036.12|15916.12|16035.4|15915.4|9
1648361570000|2022-03-27 06:12:50|16036.12|15916.12|16034.88|15914.88|16036.12|15916.12|16034.88|15914.88|10
1648361580000|2022-03-27 06:13:00|16034.61|15914.61|16035.15|15915.15|16035.33|15915.33|16034.61|15914.61|10
1648361590000|2022-03-27 06:13:10|16034.91|15914.91|16035.7|15915.7|16035.81|15915.81|16034.91|15914.91|10
1648361600000|2022-03-27 06:13:20|16035.89|15915.89|16037.24|15917.24|16037.24|15917.24|16035.89|15915.89|9
1648361610000|2022-03-27 06:13:30|16036.26|15916.26|16037.21|15917.21|16037.21|15917.21|16036.26|15916.26|10
1648361620000|2022-03-27 06:13:40|16037.18|15917.18|16037.3|15917.3|16037.3|15917.3|16037.18|15917.18|5
1648361630000|2022-03-27 06:13:50|16037.29|15917.29|16039.51|15919.51|16039.51|15919.51|16037.29|15917.29|10
1648361640000|2022-03-27 06:14:00|16039.86|15919.86|16040.19|15920.19|16040.19|15920.19|16039.86|15919.86|7
1648361650000|2022-03-27 06:14:10|16040.26|15920.26|16041.23|15921.23|16041.31|15921.31|16040.26|15920.26|10
1648361660000|2022-03-27 06:14:20|16041.17|15921.17|16041.94|15921.94|16041.94|15921.94|16040.76|15920.76|10
1648361670000|2022-03-27 06:14:30|16042|15922|16044.9|15924.9|16044.9|15924.9|16040.88|15920.88|9
1648361680000|2022-03-27 06:14:40|16044.91|15924.91|16047.16|15927.16|16047.16|15927.16|16044.91|15924.91|10
1648361690000|2022-03-27 06:14:50|16047.28|15927.28|16047.6|15927.6|16047.6|15927.6|16047.14|15927.14|10
1648361700000|2022-03-27 06:15:00|16047.45|15927.45|16049.56|15929.56|16049.7|15929.7|16047.35|15927.35|10
1648361710000|2022-03-27 06:15:10|16049.61|15929.61|16049.03|15929.03|16049.81|15929.81|16049.03|15929.03|9
1648361720000|2022-03-27 06:15:20|16049.69|15929.69|16049.83|15929.83|16049.96|15929.96|16049.41|15929.41|10
1648361730000|2022-03-27 06:15:30|16050.82|15930.82|16049.63|15929.63|16050.82|15930.82|16048.88|15928.88|9
1648361740000|2022-03-27 06:15:40|16049.6|15929.6|16047.67|15927.67|16049.6|15929.6|16047.67|15927.67|10
1648361750000|2022-03-27 06:15:50|16047.62|15927.62|16047.56|15927.56|16047.62|15927.62|16047.28|15927.28|10
1648361760000|2022-03-27 06:16:00|16046.5|15926.5|16045.84|15925.84|16046.74|15926.74|16045.84|15925.84|7
1648361770000|2022-03-27 06:16:10|16046.07|15926.07|16046.38|15926.38|16046.89|15926.89|16045.75|15925.75|9
1648361780000|2022-03-27 06:16:20|16046.3|15926.3|16045.63|15925.63|16046.3|15926.3|16045.52|15925.52|10
1648361790000|2022-03-27 06:16:30|16045.65|15925.65|16044.67|15924.67|16045.65|15925.65|16044.51|15924.51|10
1648361800000|2022-03-27 06:16:40|16044.29|15924.29|16043.19|15923.19|16044.29|15924.29|16043.19|15923.19|8
1648361810000|2022-03-27 06:16:50|16043.22|15923.22|16043.56|15923.56|16043.56|15923.56|16042.99|15922.99|8
1648361820000|2022-03-27 06:17:00|16043.58|15923.58|16043.88|15923.88|16043.88|15923.88|16043.48|15923.48|10
1648361830000|2022-03-27 06:17:10|16043.91|15923.91|16044.26|15924.26|16044.26|15924.26|16043.85|15923.85|10
1648361840000|2022-03-27 06:17:20|16044.58|15924.58|16044.01|15924.01|16045.12|15925.12|16044.01|15924.01|10
1648361850000|2022-03-27 06:17:30|16044.23|15924.23|16045.79|15925.79|16045.79|15925.79|16044.23|15924.23|8
1648361860000|2022-03-27 06:17:40|16045.89|15925.89|16047.12|15927.12|16047.49|15927.49|16045.89|15925.89|9
1648361870000|2022-03-27 06:17:50|16046.15|15926.15|16045.96|15925.96|16046.15|15926.15|16045.96|15925.96|9
1648361880000|2022-03-27 06:18:00|16045.97|15925.97|16047.97|15927.97|16047.99|15927.99|16045.97|15925.97|7
1648361890000|2022-03-27 06:18:10|16047.05|15927.05|16047.66|15927.66|16047.66|15927.66|16047.05|15927.05|8
1648361900000|2022-03-27 06:18:20|16047.7|15927.7|16048.04|15928.04|16048.04|15928.04|16047.56|15927.56|10
1648361910000|2022-03-27 06:18:30|16048.09|15928.09|16048.22|15928.22|16048.22|15928.22|16047.83|15927.83|10
1648361920000|2022-03-27 06:18:40|16048.2|15928.2|16048.14|15928.14|16048.2|15928.2|16047.75|15927.75|9
1648361930000|2022-03-27 06:18:50|16048.13|15928.13|16047.14|15927.14|16048.13|15928.13|16047.14|15927.14|8
1648361940000|2022-03-27 06:19:00|16046.83|15926.83|16047.7|15927.7|16047.7|15927.7|16046.83|15926.83|10
1648361950000|2022-03-27 06:19:10|16047.66|15927.66|16047.59|15927.59|16047.66|15927.66|16047.28|15927.28|9
1648361960000|2022-03-27 06:19:20|16047.52|15927.52|16046.81|15926.81|16047.52|15927.52|16046.78|15926.78|7
1648361970000|2022-03-27 06:19:30|16046.74|15926.74|16046.17|15926.17|16046.74|15926.74|16045.74|15925.74|6
1648361980000|2022-03-27 06:19:40|16046.07|15926.07|16047.63|15927.63|16047.63|15927.63|16046.07|15926.07|9
1648361990000|2022-03-27 06:19:50|16047.32|15927.32|16048.53|15928.53|16048.66|15928.66|16046.94|15926.94|10
1648362000000|2022-03-27 06:20:00|16048.37|15928.37|16049.04|15929.04|16049.04|15929.04|16047.32|15927.32|10
1648362010000|2022-03-27 06:20:10|16049.03|15929.03|16050.03|15930.03|16050.03|15930.03|16047.89|15927.89|10
1648362020000|2022-03-27 06:20:20|16050.08|15930.08|16049.71|15929.71|16050.75|15930.75|16049.68|15929.68|10
1648362030000|2022-03-27 06:20:30|16049.85|15929.85|16048.87|15928.87|16050.14|15930.14|16048.72|15928.72|10
1648362040000|2022-03-27 06:20:40|16049.01|15929.01|16049.96|15929.96|16049.96|15929.96|16049.01|15929.01|10
1648362050000|2022-03-27 06:20:50|16049.93|15929.93|16050.36|15930.36|16050.36|15930.36|16049.93|15929.93|6
1648362060000|2022-03-27 06:21:00|16050.28|15930.28|16051.51|15931.51|16051.51|15931.51|16050.28|15930.28|8
1648362070000|2022-03-27 06:21:10|16051.79|15931.79|16052.15|15932.15|16052.15|15932.15|16051.08|15931.08|10
1648362080000|2022-03-27 06:21:20|16052.54|15932.54|16052.3|15932.3|16053.14|15933.14|16052.24|15932.24|10
1648362090000|2022-03-27 06:21:30|16052.28|15932.28|16052.92|15932.92|16053.1|15933.1|16051.89|15931.89|10
1648362100000|2022-03-27 06:21:40|16052.81|15932.81|16051.74|15931.74|16052.82|15932.82|16050.85|15930.85|10
1648362110000|2022-03-27 06:21:50|16051.81|15931.81|16051.66|15931.66|16051.94|15931.94|16051.25|15931.25|9
1648362120000|2022-03-27 06:22:00|16051.77|15931.77|16052.53|15932.53|16052.53|15932.53|16051.75|15931.75|10
1648362130000|2022-03-27 06:22:10|16052.41|15932.41|16051.57|15931.57|16052.62|15932.62|16051.57|15931.57|8
1648362140000|2022-03-27 06:22:20|16051.09|15931.09|16052.44|15932.44|16052.44|15932.44|16050.67|15930.67|10
1648362150000|2022-03-27 06:22:30|16053.68|15933.68|16054.08|15934.08|16054.31|15934.31|16053.64|15933.64|10
1648362160000|2022-03-27 06:22:40|16054.04|15934.04|16054.56|15934.56|16054.56|15934.56|16054.04|15934.04|10
1648362170000|2022-03-27 06:22:50|16054.61|15934.61|16056.51|15936.51|16056.51|15936.51|16054.61|15934.61|8
1648362180000|2022-03-27 06:23:00|16056.44|15936.44|16059.17|15939.17|16059.17|15939.17|16056.44|15936.44|9
1648362190000|2022-03-27 06:23:10|16059.27|15939.27|16059.58|15939.58|16059.77|15939.77|16059.27|15939.27|10
1648362200000|2022-03-27 06:23:20|16059.56|15939.56|16057.51|15937.51|16059.56|15939.56|16057.51|15937.51|8
1648362210000|2022-03-27 06:23:30|16057.85|15937.85|16059.4|15939.4|16059.66|15939.66|16057.85|15937.85|10
1648362220000|2022-03-27 06:23:40|16059.37|15939.37|16058.77|15938.77|16059.49|15939.49|16058.74|15938.74|10
1648362230000|2022-03-27 06:23:50|16058.78|15938.78|16058.78|15938.78|16059.19|15939.19|16058.69|15938.69|10
1648362240000|2022-03-27 06:24:00|16058.55|15938.55|16058.43|15938.43|16058.58|15938.58|16058.21|15938.21|10
1648362250000|2022-03-27 06:24:10|16058.5|15938.5|16058.87|15938.87|16058.87|15938.87|16058.5|15938.5|5
1648362260000|2022-03-27 06:24:20|16058.88|15938.88|16058.44|15938.44|16058.88|15938.88|16058.44|15938.44|9
1648362270000|2022-03-27 06:24:30|16058.35|15938.35|16058.09|15938.09|16058.35|15938.35|16056.93|15936.93|9
1648362280000|2022-03-27 06:24:40|16057.94|15937.94|16056.95|15936.95|16057.94|15937.94|16056.95|15936.95|9
1648362290000|2022-03-27 06:24:50|16055.9|15935.9|16056.18|15936.18|16056.18|15936.18|16055.87|15935.87|8
1648362300000|2022-03-27 06:25:00|16056.08|15936.08|16055.84|15935.84|16056.08|15936.08|16055.56|15935.56|9
1648362310000|2022-03-27 06:25:10|16055.73|15935.73|16055.7|15935.7|16055.83|15935.83|16055.36|15935.36|9
1648362320000|2022-03-27 06:25:20|16055.74|15935.74|16055.42|15935.42|16055.78|15935.78|16055.39|15935.39|9
1648362330000|2022-03-27 06:25:30|16055.41|15935.41|16056.39|15936.39|16056.4|15936.4|16055.41|15935.41|5
1648362340000|2022-03-27 06:25:40|16056.38|15936.38|16055.1|15935.1|16056.99|15936.99|16055.1|15935.1|10
1648362350000|2022-03-27 06:25:50|16054.88|15934.88|16053.67|15933.67|16054.88|15934.88|16053.55|15933.55|10
1648362360000|2022-03-27 06:26:00|16053.48|15933.48|16054.26|15934.26|16054.27|15934.27|16053.44|15933.44|9
1648362370000|2022-03-27 06:26:10|16054.34|15934.34|16053.25|15933.25|16054.62|15934.62|16053.14|15933.14|8
1648362380000|2022-03-27 06:26:20|16053.13|15933.13|16053.14|15933.14|16053.15|15933.15|16052.93|15932.93|8
1648362390000|2022-03-27 06:26:30|16053.12|15933.12|16053.02|15933.02|16053.15|15933.15|16052.67|15932.67|10
1648362400000|2022-03-27 06:26:40|16053.03|15933.03|16052.87|15932.87|16053.34|15933.34|16052.72|15932.72|10
1648362410000|2022-03-27 06:26:50|16052.91|15932.91|16053.38|15933.38|16054.19|15934.19|16052.91|15932.91|10
1648362420000|2022-03-27 06:27:00|16053.51|15933.51|16055.46|15935.46|16055.46|15935.46|16053.51|15933.51|9
1648362430000|2022-03-27 06:27:10|16055.53|15935.53|16055.26|15935.26|16055.57|15935.57|16054.54|15934.54|7
1648362440000|2022-03-27 06:27:20|16054.98|15934.98|16053.56|15933.56|16054.98|15934.98|16053.56|15933.56|9
1648362450000|2022-03-27 06:27:30|16053.34|15933.34|16053.94|15933.94|16054.13|15934.13|16053.06|15933.06|10
1648362460000|2022-03-27 06:27:40|16053.86|15933.86|16053.83|15933.83|16053.93|15933.93|16053.82|15933.82|9
1648362470000|2022-03-27 06:27:50|16053.84|15933.84|16052.88|15932.88|16053.84|15933.84|16052.6|15932.6|7
1648362480000|2022-03-27 06:28:00|16052.78|15932.78|16053.72|15933.72|16053.72|15933.72|16052.61|15932.61|9
1648362490000|2022-03-27 06:28:10|16053.86|15933.86|16053.98|15933.98|16053.98|15933.98|16053.76|15933.76|8
1648362500000|2022-03-27 06:28:20|16054.11|15934.11|16055.6|15935.6|16055.66|15935.66|16054.1|15934.1|9
1648362510000|2022-03-27 06:28:30|16055.54|15935.54|16055.33|15935.33|16056.52|15936.52|16055.33|15935.33|9
1648362520000|2022-03-27 06:28:40|16055.07|15935.07|16053.87|15933.87|16055.07|15935.07|16053.87|15933.87|10
1648362530000|2022-03-27 06:28:50|16053.94|15933.94|16054.78|15934.78|16054.78|15934.78|16053.94|15933.94|8
1648362540000|2022-03-27 06:29:00|16055.09|15935.09|16055.82|15935.82|16055.82|15935.82|16054.92|15934.92|10
1648362550000|2022-03-27 06:29:10|16055.87|15935.87|16057.26|15937.26|16057.26|15937.26|16055.87|15935.87|9
1648362560000|2022-03-27 06:29:20|16057.49|15937.49|16059.09|15939.09|16059.09|15939.09|16057.49|15937.49|9
1648362570000|2022-03-27 06:29:30|16059.42|15939.42|16060.26|15940.26|16060.26|15940.26|16059.42|15939.42|7
1648362580000|2022-03-27 06:29:40|16061.41|15941.41|16061.39|15941.39|16061.73|15941.73|16061.39|15941.39|8
1648362590000|2022-03-27 06:29:50|16061.33|15941.33|16061.33|15941.33|16061.69|15941.69|16061.11|15941.11|9
1648362600000|2022-03-27 06:30:00|16061.53|15941.53|16061.46|15941.46|16061.61|15941.61|16061.27|15941.27|10
1648362610000|2022-03-27 06:30:10|16062.15|15942.15|16062.81|15942.81|16063.14|15943.14|16062.15|15942.15|10
1648362620000|2022-03-27 06:30:20|16062.86|15942.86|16063.85|15943.85|16063.85|15943.85|16062.83|15942.83|10
1648362630000|2022-03-27 06:30:30|16063.94|15943.94|16064.49|15944.49|16064.88|15944.88|16063.94|15943.94|10
1648362640000|2022-03-27 06:30:40|16064.66|15944.66|16064.26|15944.26|16064.66|15944.66|16064.04|15944.04|8
1648362650000|2022-03-27 06:30:50|16064.27|15944.27|16064.72|15944.72|16064.72|15944.72|16064.27|15944.27|8
1648362660000|2022-03-27 06:31:00|16065.52|15945.52|16066.51|15946.51|16066.51|15946.51|16065.52|15945.52|10
1648362670000|2022-03-27 06:31:10|16066.57|15946.57|16068.69|15948.69|16068.69|15948.69|16066.57|15946.57|10
1648362680000|2022-03-27 06:31:20|16068.8|15948.8|16067|15947|16068.8|15948.8|16067|15947|10
1648362690000|2022-03-27 06:31:30|16066.94|15946.94|16065.91|15945.91|16067.08|15947.08|16065.91|15945.91|10
1648362700000|2022-03-27 06:31:40|16065.86|15945.86|16065.48|15945.48|16065.87|15945.87|16065.48|15945.48|10
1648362710000|2022-03-27 06:31:50|16065.39|15945.39|16063.39|15943.39|16066.44|15946.44|16063.24|15943.24|10
1648362720000|2022-03-27 06:32:00|16062.9|15942.9|16062.51|15942.51|16062.9|15942.9|16062.22|15942.22|10
1648362730000|2022-03-27 06:32:10|16062.47|15942.47|16061.11|15941.11|16062.62|15942.62|16061.11|15941.11|10
1648362740000|2022-03-27 06:32:20|16061.22|15941.22|16061.24|15941.24|16061.26|15941.26|16061.11|15941.11|9
1648362750000|2022-03-27 06:32:30|16061.26|15941.26|16059.9|15939.9|16061.26|15941.26|16059.9|15939.9|9
1648362760000|2022-03-27 06:32:40|16059.62|15939.62|16059.42|15939.42|16059.71|15939.71|16059.33|15939.33|10
1648362770000|2022-03-27 06:32:50|16059.35|15939.35|16058.94|15938.94|16059.35|15939.35|16058.79|15938.79|9
1648362780000|2022-03-27 06:33:00|16058.88|15938.88|16060.17|15940.17|16060.17|15940.17|16058.83|15938.83|10
1648362790000|2022-03-27 06:33:10|16060.47|15940.47|16062.21|15942.21|16062.21|15942.21|16060.47|15940.47|10
1648362800000|2022-03-27 06:33:20|16062.08|15942.08|16061.71|15941.71|16062.08|15942.08|16061.65|15941.65|7
1648362810000|2022-03-27 06:33:30|16061.65|15941.65|16062.76|15942.76|16062.76|15942.76|16060.62|15940.62|10
1648362820000|2022-03-27 06:33:40|16063.05|15943.05|16065.77|15945.77|16066.03|15946.03|16063.05|15943.05|10
1648362830000|2022-03-27 06:33:50|16065.95|15945.95|16066.56|15946.56|16066.92|15946.92|16065.95|15945.95|10
1648362840000|2022-03-27 06:34:00|16066.4|15946.4|16065.49|15945.49|16066.4|15946.4|16065.05|15945.05|10
1648362850000|2022-03-27 06:34:10|16065.5|15945.5|16065.07|15945.07|16065.59|15945.59|16065.07|15945.07|10
1648362860000|2022-03-27 06:34:20|16064.96|15944.96|16064.19|15944.19|16065.34|15945.34|16064.19|15944.19|9
1648362870000|2022-03-27 06:34:30|16064.08|15944.08|16062.98|15942.98|16064.08|15944.08|16062.98|15942.98|8
1648362880000|2022-03-27 06:34:40|16063.15|15943.15|16063|15943|16063.2|15943.2|16062.78|15942.78|9
1648362890000|2022-03-27 06:34:50|16063.03|15943.03|16063.09|15943.09|16063.53|15943.53|16063.02|15943.02|9
1648362900000|2022-03-27 06:35:00|16063.11|15943.11|16064.38|15944.38|16064.38|15944.38|16063.11|15943.11|9
1648362910000|2022-03-27 06:35:10|16064.53|15944.53|16063.25|15943.25|16064.68|15944.68|16063.03|15943.03|8
1648362920000|2022-03-27 06:35:20|16063.99|15943.99|16064.13|15944.13|16065.44|15945.44|16063.75|15943.75|9
1648362930000|2022-03-27 06:35:30|16064.09|15944.09|16064.35|15944.35|16064.35|15944.35|16063.39|15943.39|9
1648362940000|2022-03-27 06:35:40|16063.91|15943.91|16063.72|15943.72|16064.11|15944.11|16063.72|15943.72|10
1648362950000|2022-03-27 06:35:50|16063.74|15943.74|16060.38|15940.38|16063.74|15943.74|16060.38|15940.38|10
1648362960000|2022-03-27 06:36:00|16060.07|15940.07|16057.77|15937.77|16060.07|15940.07|16057.77|15937.77|10
1648362970000|2022-03-27 06:36:10|16057.43|15937.43|16056.17|15936.17|16057.43|15937.43|16056.17|15936.17|9
1648362980000|2022-03-27 06:36:20|16056.19|15936.19|16056.01|15936.01|16057.27|15937.27|16056.01|15936.01|8
1648362990000|2022-03-27 06:36:30|16056.81|15936.81|16054.7|15934.7|16056.83|15936.83|16054.66|15934.66|9
1648363000000|2022-03-27 06:36:40|16054.68|15934.68|16053.84|15933.84|16054.68|15934.68|16053.84|15933.84|10
1648363010000|2022-03-27 06:36:50|16053.87|15933.87|16053.17|15933.17|16053.87|15933.87|16053.17|15933.17|9
1648363020000|2022-03-27 06:37:00|16052.96|15932.96|16052.76|15932.76|16052.96|15932.96|16052.56|15932.56|9
1648363030000|2022-03-27 06:37:10|16052.81|15932.81|16052.65|15932.65|16053.18|15933.18|16052.65|15932.65|9
1648363040000|2022-03-27 06:37:20|16052.8|15932.8|16052.18|15932.18|16052.86|15932.86|16052.12|15932.12|10
1648363050000|2022-03-27 06:37:30|16052.11|15932.11|16052.14|15932.14|16052.34|15932.34|16052.11|15932.11|9
1648363060000|2022-03-27 06:37:40|16052.19|15932.19|16052.34|15932.34|16053.53|15933.53|16052.15|15932.15|8
1648363070000|2022-03-27 06:37:50|16052.42|15932.42|16053.44|15933.44|16054.46|15934.46|16052.04|15932.04|10
1648363080000|2022-03-27 06:38:00|16053.57|15933.57|16053.86|15933.86|16053.86|15933.86|16053.57|15933.57|10
1648363090000|2022-03-27 06:38:10|16054.86|15934.86|16053.49|15933.49|16054.86|15934.86|16053.35|15933.35|9
1648363100000|2022-03-27 06:38:20|16053.32|15933.32|16051.15|15931.15|16053.38|15933.38|16051.15|15931.15|10
1648363110000|2022-03-27 06:38:30|16051.11|15931.11|16051.08|15931.08|16051.11|15931.11|16050.76|15930.76|10
1648363120000|2022-03-27 06:38:40|16051.25|15931.25|16051.46|15931.46|16051.58|15931.58|16051.21|15931.21|9
1648363130000|2022-03-27 06:38:50|16051.35|15931.35|16050.98|15930.98|16052.21|15932.21|16050.98|15930.98|9
1648363140000|2022-03-27 06:39:00|16050.85|15930.85|16049.97|15929.97|16050.86|15930.86|16049.93|15929.93|10
1648363150000|2022-03-27 06:39:10|16049.89|15929.89|16046.41|15926.41|16049.89|15929.89|16046.41|15926.41|10
1648363160000|2022-03-27 06:39:20|16046.35|15926.35|16046.57|15926.57|16046.67|15926.67|16045.43|15925.43|10
1648363170000|2022-03-27 06:39:30|16046.44|15926.44|16047.22|15927.22|16047.22|15927.22|16046.42|15926.42|10
1648363180000|2022-03-27 06:39:40|16047.19|15927.19|16045.29|15925.29|16047.31|15927.31|16045.29|15925.29|10
1648363190000|2022-03-27 06:39:50|16044.88|15924.88|16045.19|15925.19|16045.32|15925.32|16044.81|15924.81|9
1648363200000|2022-03-27 06:40:00|16045.12|15925.12|16046.03|15926.03|16046.4|15926.4|16045.12|15925.12|10
1648363210000|2022-03-27 06:40:10|16046.02|15926.02|16046.16|15926.16|16046.62|15926.62|16046.02|15926.02|10
1648363220000|2022-03-27 06:40:20|16046.35|15926.35|16045.36|15925.36|16046.65|15926.65|16045.36|15925.36|10
1648363230000|2022-03-27 06:40:30|16045.11|15925.11|16044.43|15924.43|16045.11|15925.11|16043.82|15923.82|10
1648363240000|2022-03-27 06:40:40|16044.62|15924.62|16045.17|15925.17|16045.17|15925.17|16044.62|15924.62|10
1648363250000|2022-03-27 06:40:50|16045.09|15925.09|16042.9|15922.9|16045.09|15925.09|16042.25|15922.25|10
1648363260000|2022-03-27 06:41:00|16042.45|15922.45|16040.55|15920.55|16042.45|15922.45|16040.55|15920.55|9
1648363270000|2022-03-27 06:41:10|16040.6|15920.6|16037.24|15917.24|16040.6|15920.6|16037.24|15917.24|10
1648363280000|2022-03-27 06:41:20|16036.95|15916.95|16038.08|15918.08|16038.36|15918.36|16036.51|15916.51|9
1648363290000|2022-03-27 06:41:30|16038.1|15918.1|16039.08|15919.08|16039.83|15919.83|16038.1|15918.1|10
1648363300000|2022-03-27 06:41:40|16039.09|15919.09|16038.71|15918.71|16039.61|15919.61|16038.71|15918.71|10
1648363310000|2022-03-27 06:41:50|16038.44|15918.44|16039.78|15919.78|16039.78|15919.78|16038.35|15918.35|10
1648363320000|2022-03-27 06:42:00|16039.81|15919.81|16040.88|15920.88|16040.88|15920.88|16039.76|15919.76|10
1648363330000|2022-03-27 06:42:10|16040.94|15920.94|16042.15|15922.15|16042.16|15922.16|16040.83|15920.83|10
1648363340000|2022-03-27 06:42:20|16042.25|15922.25|16042.57|15922.57|16043.02|15923.02|16042.25|15922.25|10
1648363350000|2022-03-27 06:42:30|16042.41|15922.41|16041.76|15921.76|16042.41|15922.41|16041.76|15921.76|10
1648363360000|2022-03-27 06:42:40|16041.61|15921.61|16041.95|15921.95|16041.95|15921.95|16041.41|15921.41|10
1648363370000|2022-03-27 06:42:50|16042.01|15922.01|16041.04|15921.04|16042.01|15922.01|16041.04|15921.04|10
1648363380000|2022-03-27 06:43:00|16040.82|15920.82|16040.58|15920.58|16041.17|15921.17|16040.58|15920.58|10
1648363390000|2022-03-27 06:43:10|16040.67|15920.67|16040.9|15920.9|16040.91|15920.91|16040.64|15920.64|8
1648363400000|2022-03-27 06:43:20|16040.81|15920.81|16040.45|15920.45|16040.91|15920.91|16040.45|15920.45|10
1648363410000|2022-03-27 06:43:30|16040.5|15920.5|16041.29|15921.29|16041.46|15921.46|16040.21|15920.21|10
1648363420000|2022-03-27 06:43:40|16041.44|15921.44|16042.03|15922.03|16042.17|15922.17|16041.36|15921.36|10
1648363430000|2022-03-27 06:43:50|16042.04|15922.04|16042.87|15922.87|16042.87|15922.87|16042.04|15922.04|10
1648363440000|2022-03-27 06:44:00|16042.94|15922.94|16043.22|15923.22|16043.68|15923.68|16042.91|15922.91|9
1648363450000|2022-03-27 06:44:10|16043.14|15923.14|16042.32|15922.32|16043.14|15923.14|16041.44|15921.44|10
1648363460000|2022-03-27 06:44:20|16042.51|15922.51|16043.08|15923.08|16043.08|15923.08|16042.51|15922.51|10
1648363470000|2022-03-27 06:44:30|16043.35|15923.35|16043.73|15923.73|16044.08|15924.08|16043.2|15923.2|10
1648363480000|2022-03-27 06:44:40|16043.55|15923.55|16043.46|15923.46|16043.77|15923.77|16043.05|15923.05|9
1648363490000|2022-03-27 06:44:50|16043.44|15923.44|16044.02|15924.02|16044.11|15924.11|16043.44|15923.44|8
1648363500000|2022-03-27 06:45:00|16044.04|15924.04|16043.95|15923.95|16044.2|15924.2|16043.92|15923.92|10
1648363510000|2022-03-27 06:45:10|16044.05|15924.05|16044.93|15924.93|16045.19|15925.19|16044.05|15924.05|10
1648363520000|2022-03-27 06:45:20|16045.16|15925.16|16043.51|15923.51|16045.16|15925.16|16043.51|15923.51|8
1648363530000|2022-03-27 06:45:30|16043.26|15923.26|16043.82|15923.82|16044.02|15924.02|16042.98|15922.98|9
1648363540000|2022-03-27 06:45:40|16043.78|15923.78|16043.83|15923.83|16044.52|15924.52|16043.66|15923.66|9
1648363550000|2022-03-27 06:45:50|16044.28|15924.28|16044.68|15924.68|16044.94|15924.94|16044.19|15924.19|9
1648363560000|2022-03-27 06:46:00|16044.92|15924.92|16044.8|15924.8|16045.02|15925.02|16044.8|15924.8|8
1648363570000|2022-03-27 06:46:10|16044.82|15924.82|16044.81|15924.81|16045.02|15925.02|16044.68|15924.68|5
1648363580000|2022-03-27 06:46:20|16044.79|15924.79|16046.23|15926.23|16046.26|15926.26|16044.79|15924.79|10
1648363590000|2022-03-27 06:46:30|16045.22|15925.22|16044.82|15924.82|16045.22|15925.22|16044.82|15924.82|8
1648363600000|2022-03-27 06:46:40|16044.59|15924.59|16046.65|15926.65|16046.65|15926.65|16044.59|15924.59|9
1648363610000|2022-03-27 06:46:50|16046.84|15926.84|16045.77|15925.77|16047.02|15927.02|16045.77|15925.77|9
1648363620000|2022-03-27 06:47:00|16046.05|15926.05|16046.02|15926.02|16046.15|15926.15|16046.01|15926.01|7
1648363630000|2022-03-27 06:47:10|16046.16|15926.16|16046.08|15926.08|16047.45|15927.45|16046.08|15926.08|8
1648363640000|2022-03-27 06:47:20|16046.04|15926.04|16046|15926|16046.04|15926.04|16045.83|15925.83|7
1648363650000|2022-03-27 06:47:30|16045.79|15925.79|16045.13|15925.13|16045.79|15925.79|16044.93|15924.93|9
1648363660000|2022-03-27 06:47:40|16045.33|15925.33|16045.43|15925.43|16045.71|15925.71|16045.32|15925.32|7
1648363670000|2022-03-27 06:47:50|16045.44|15925.44|16044.76|15924.76|16045.49|15925.49|16044.76|15924.76|10
1648363680000|2022-03-27 06:48:00|16044.7|15924.7|16044.66|15924.66|16045.58|15925.58|16044.57|15924.57|8
1648363690000|2022-03-27 06:48:10|16044.58|15924.58|16045.71|15925.71|16046.06|15926.06|16044.58|15924.58|9
1648363700000|2022-03-27 06:48:20|16045.54|15925.54|16045.66|15925.66|16045.71|15925.71|16045.54|15925.54|8
1648363710000|2022-03-27 06:48:30|16045.77|15925.77|16047.4|15927.4|16047.4|15927.4|16045.77|15925.77|8
1648363720000|2022-03-27 06:48:40|16047.32|15927.32|16048.11|15928.11|16048.11|15928.11|16047.32|15927.32|9
1648363730000|2022-03-27 06:48:50|16047.97|15927.97|16048.07|15928.07|16048.31|15928.31|16047.97|15927.97|8
1648363740000|2022-03-27 06:49:00|16048.12|15928.12|16049.1|15929.1|16049.1|15929.1|16048.07|15928.07|8
1648363750000|2022-03-27 06:49:10|16048.86|15928.86|16050.2|15930.2|16050.2|15930.2|16048.86|15928.86|10
1648363760000|2022-03-27 06:49:20|16050.56|15930.56|16051.62|15931.62|16051.62|15931.62|16050.56|15930.56|9
1648363770000|2022-03-27 06:49:30|16051.86|15931.86|16052.07|15932.07|16052.22|15932.22|16051.86|15931.86|9
1648363780000|2022-03-27 06:49:40|16052.16|15932.16|16052.05|15932.05|16052.16|15932.16|16052.05|15932.05|4
1648363790000|2022-03-27 06:49:50|16052.02|15932.02|16051.97|15931.97|16052.02|15932.02|16051.86|15931.86|5
1648363800000|2022-03-27 06:50:00|16051.82|15931.82|16051.82|15931.82|16051.87|15931.87|16051.46|15931.46|8
1648363810000|2022-03-27 06:50:10|16051.68|15931.68|16052.06|15932.06|16052.06|15932.06|16051.68|15931.68|8
1648363820000|2022-03-27 06:50:20|16051.87|15931.87|16053.84|15933.84|16053.84|15933.84|16051.87|15931.87|6
1648363830000|2022-03-27 06:50:30|16053.83|15933.83|16053.2|15933.2|16053.83|15933.83|16053.2|15933.2|8
1648363840000|2022-03-27 06:50:40|16053.19|15933.19|16052.36|15932.36|16053.22|15933.22|16052.31|15932.31|10
1648363850000|2022-03-27 06:50:50|16052.39|15932.39|16052.69|15932.69|16052.86|15932.86|16051.95|15931.95|10
1648363860000|2022-03-27 06:51:00|16052.67|15932.67|16052.53|15932.53|16052.72|15932.72|16052.29|15932.29|8
1648363870000|2022-03-27 06:51:10|16052.72|15932.72|16051.84|15931.84|16052.72|15932.72|16051.84|15931.84|9
1648363880000|2022-03-27 06:51:20|16052|15932|16050.7|15930.7|16052|15932|16050.7|15930.7|8
1648363890000|2022-03-27 06:51:30|16050.54|15930.54|16050.25|15930.25|16050.54|15930.54|16050.25|15930.25|9
1648363900000|2022-03-27 06:51:40|16050.22|15930.22|16050.32|15930.32|16050.5|15930.5|16050.15|15930.15|6
1648363910000|2022-03-27 06:51:50|16050.5|15930.5|16050.38|15930.38|16050.68|15930.68|16050.31|15930.31|9
1648363920000|2022-03-27 06:52:00|16050.33|15930.33|16050.62|15930.62|16050.62|15930.62|16050.27|15930.27|8
1648363930000|2022-03-27 06:52:10|16050.89|15930.89|16050.82|15930.82|16050.99|15930.99|16050.77|15930.77|9
1648363940000|2022-03-27 06:52:20|16050.93|15930.93|16050.95|15930.95|16050.95|15930.95|16050.58|15930.58|6
1648363950000|2022-03-27 06:52:30|16050.12|15930.12|16049.56|15929.56|16050.12|15930.12|16049.56|15929.56|9
1648363960000|2022-03-27 06:52:40|16049.6|15929.6|16048.83|15928.83|16049.6|15929.6|16048.83|15928.83|9
1648363970000|2022-03-27 06:52:50|16048.81|15928.81|16049.37|15929.37|16049.62|15929.62|16048.81|15928.81|9
1648363980000|2022-03-27 06:53:00|16049.07|15929.07|16049.12|15929.12|16049.2|15929.2|16049.07|15929.07|5
1648363990000|2022-03-27 06:53:10|16049.05|15929.05|16049.12|15929.12|16049.12|15929.12|16048.9|15928.9|5
1648364000000|2022-03-27 06:53:20|16049.1|15929.1|16051.35|15931.35|16051.42|15931.42|16049.1|15929.1|9
1648364010000|2022-03-27 06:53:30|16051.48|15931.48|16052.2|15932.2|16052.2|15932.2|16050.58|15930.58|9
1648364020000|2022-03-27 06:53:40|16052.46|15932.46|16054.31|15934.31|16054.31|15934.31|16052.46|15932.46|7
1648364030000|2022-03-27 06:53:50|16054.29|15934.29|16054.26|15934.26|16054.59|15934.59|16054.02|15934.02|7
1648364040000|2022-03-27 06:54:00|16054.24|15934.24|16054.67|15934.67|16054.67|15934.67|16054.2|15934.2|7
1648364050000|2022-03-27 06:54:10|16054.71|15934.71|16056.02|15936.02|16056.22|15936.22|16054.71|15934.71|9
1648364060000|2022-03-27 06:54:20|16056.03|15936.03|16053.89|15933.89|16056.04|15936.04|16053.89|15933.89|8
1648364070000|2022-03-27 06:54:30|16053.81|15933.81|16055.52|15935.52|16055.52|15935.52|16053.58|15933.58|9
1648364080000|2022-03-27 06:54:40|16055.63|15935.63|16055.82|15935.82|16055.82|15935.82|16055.63|15935.63|7
1648364090000|2022-03-27 06:54:50|16055.7|15935.7|16055.49|15935.49|16055.7|15935.7|16055.45|15935.45|5
1648364100000|2022-03-27 06:55:00|16055.45|15935.45|16055.21|15935.21|16055.56|15935.56|16055.03|15935.03|7
1648364110000|2022-03-27 06:55:10|16055.22|15935.22|16054.26|15934.26|16055.88|15935.88|16054.26|15934.26|6
1648364120000|2022-03-27 06:55:20|16053.97|15933.97|16053.03|15933.03|16054.56|15934.56|16053.03|15933.03|10
1648364130000|2022-03-27 06:55:30|16053.28|15933.28|16053.27|15933.27|16053.39|15933.39|16053.22|15933.22|9
1648364140000|2022-03-27 06:55:40|16053.45|15933.45|16053.21|15933.21|16053.66|15933.66|16053.21|15933.21|8
1648364150000|2022-03-27 06:55:50|16053.28|15933.28|16049.21|15929.21|16053.28|15933.28|16049.21|15929.21|9
1648364160000|2022-03-27 06:56:00|16049|15929|16047.17|15927.17|16049|15929|16047.17|15927.17|10
1648364170000|2022-03-27 06:56:10|16047.22|15927.22|16045.52|15925.52|16047.22|15927.22|16045.52|15925.52|9
1648364180000|2022-03-27 06:56:20|16045.44|15925.44|16045.4|15925.4|16045.5|15925.5|16045.34|15925.34|10
1648364190000|2022-03-27 06:56:30|16045.39|15925.39|16044.32|15924.32|16045.39|15925.39|16044.32|15924.32|8
1648364200000|2022-03-27 06:56:40|16044.26|15924.26|16042.52|15922.52|16044.26|15924.26|16042.52|15922.52|9
1648364210000|2022-03-27 06:56:50|16042.48|15922.48|16041.13|15921.13|16042.71|15922.71|16041.13|15921.13|10
1648364220000|2022-03-27 06:57:00|16041.12|15921.12|16041.28|15921.28|16041.28|15921.28|16041|15921|9
1648364230000|2022-03-27 06:57:10|16041.55|15921.55|16040.92|15920.92|16041.56|15921.56|16040.92|15920.92|8
1648364240000|2022-03-27 06:57:20|16040.93|15920.93|16040.89|15920.89|16040.93|15920.93|16040.52|15920.52|10
1648364250000|2022-03-27 06:57:30|16039.91|15919.91|16039.98|15919.98|16040.21|15920.21|16039.26|15919.26|10
1648364260000|2022-03-27 06:57:40|16039.57|15919.57|16041.24|15921.24|16041.24|15921.24|16039.36|15919.36|10
1648364270000|2022-03-27 06:57:50|16041.36|15921.36|16042.37|15922.37|16042.37|15922.37|16041.36|15921.36|10
1648364280000|2022-03-27 06:58:00|16042.55|15922.55|16044.35|15924.35|16044.35|15924.35|16042.55|15922.55|9
1648364290000|2022-03-27 06:58:10|16044.45|15924.45|16044.5|15924.5|16044.5|15924.5|16044.18|15924.18|8
1648364300000|2022-03-27 06:58:20|16044.56|15924.56|16043.04|15923.04|16044.56|15924.56|16043.04|15923.04|8
1648364310000|2022-03-27 06:58:30|16042.26|15922.26|16042.29|15922.29|16042.43|15922.43|16041.92|15921.92|10
1648364320000|2022-03-27 06:58:40|16042.15|15922.15|16043.78|15923.78|16043.78|15923.78|16042.03|15922.03|10
1648364330000|2022-03-27 06:58:50|16044.31|15924.31|16043.53|15923.53|16044.72|15924.72|16043.33|15923.33|9
1648364340000|2022-03-27 06:59:00|16043.41|15923.41|16044.29|15924.29|16044.45|15924.45|16043.41|15923.41|8
1648364350000|2022-03-27 06:59:10|16044.47|15924.47|16045.35|15925.35|16045.35|15925.35|16044.47|15924.47|9
1648364360000|2022-03-27 06:59:20|16045.33|15925.33|16045.84|15925.84|16046.02|15926.02|16045.33|15925.33|8
1648364370000|2022-03-27 06:59:30|16046.86|15926.86|16047.46|15927.46|16047.84|15927.84|16046.86|15926.86|9
1648364380000|2022-03-27 06:59:40|16047.41|15927.41|16047.32|15927.32|16047.41|15927.41|16047.28|15927.28|5
1648364390000|2022-03-27 06:59:50|16047.28|15927.28|16047.04|15927.04|16047.29|15927.29|16047.04|15927.04|7
1648364400000|2022-03-27 07:00:00|16047.05|15927.05|16045.95|15925.95|16047.05|15927.05|16045.9|15925.9|9
1648364410000|2022-03-27 07:00:10|16046.44|15926.44|16045.75|15925.75|16046.44|15926.44|16045.75|15925.75|8
1648364420000|2022-03-27 07:00:20|16045.81|15925.81|16045.19|15925.19|16045.81|15925.81|16044.16|15924.16|8
1648364430000|2022-03-27 07:00:30|16045.32|15925.32|16043.27|15923.27|16045.32|15925.32|16043.27|15923.27|10
1648364440000|2022-03-27 07:00:40|16043.26|15923.26|16042.65|15922.65|16043.3|15923.3|16042.65|15922.65|5
1648364450000|2022-03-27 07:00:50|16042.87|15922.87|16042.54|15922.54|16042.87|15922.87|16042.37|15922.37|8
1648364460000|2022-03-27 07:01:00|16042.82|15922.82|16042.68|15922.68|16042.82|15922.82|16042.41|15922.41|6
1648364470000|2022-03-27 07:01:10|16041.89|15921.89|16040.52|15920.52|16041.89|15921.89|16040.4|15920.4|9
1648364480000|2022-03-27 07:01:20|16040.57|15920.57|16040.26|15920.26|16040.75|15920.75|16040.26|15920.26|7
1648364490000|2022-03-27 07:01:30|16040.38|15920.38|16041.56|15921.56|16041.56|15921.56|16040.38|15920.38|6
1648364500000|2022-03-27 07:01:40|16041.54|15921.54|16041.12|15921.12|16041.56|15921.56|16040.98|15920.98|10
1648364510000|2022-03-27 07:01:50|16040.95|15920.95|16040.72|15920.72|16041.14|15921.14|16040.72|15920.72|9
1648364520000|2022-03-27 07:02:00|16040.75|15920.75|16041.37|15921.37|16041.37|15921.37|16040.75|15920.75|7
1648364530000|2022-03-27 07:02:10|16041.35|15921.35|16041.05|15921.05|16041.54|15921.54|16040.58|15920.58|10
1648364540000|2022-03-27 07:02:20|16041.09|15921.09|16041.38|15921.38|16041.38|15921.38|16041.05|15921.05|6
1648364550000|2022-03-27 07:02:30|16042.39|15922.39|16041.75|15921.75|16042.39|15922.39|16041.75|15921.75|8
1648364560000|2022-03-27 07:02:40|16041.7|15921.7|16041.39|15921.39|16041.7|15921.7|16041.39|15921.39|10
1648364570000|2022-03-27 07:02:50|16041.19|15921.19|16041.03|15921.03|16041.24|15921.24|16040.97|15920.97|9
1648364580000|2022-03-27 07:03:00|16040.99|15920.99|16040.7|15920.7|16041.11|15921.11|16040.7|15920.7|9
1648364590000|2022-03-27 07:03:10|16040.58|15920.58|16038.86|15918.86|16040.58|15920.58|16038.86|15918.86|8
1648364600000|2022-03-27 07:03:20|16038.79|15918.79|16037.55|15917.55|16038.79|15918.79|16037.3|15917.3|10
1648364610000|2022-03-27 07:03:30|16038.52|15918.52|16034.36|15914.36|16038.58|15918.58|16034.36|15914.36|10
1648364620000|2022-03-27 07:03:40|16034.41|15914.41|16033.68|15913.68|16034.41|15914.41|16033.47|15913.47|10
1648364630000|2022-03-27 07:03:50|16033.62|15913.62|16033.6|15913.6|16033.69|15913.69|16033.51|15913.51|10
1648364640000|2022-03-27 07:04:00|16033.57|15913.57|16034.85|15914.85|16034.85|15914.85|16033.52|15913.52|9
1648364650000|2022-03-27 07:04:10|16034.65|15914.65|16034.68|15914.68|16034.68|15914.68|16034.39|15914.39|10
1648364660000|2022-03-27 07:04:20|16034.66|15914.66|16033.74|15913.74|16034.77|15914.77|16033.74|15913.74|10
1648364670000|2022-03-27 07:04:30|16033.81|15913.81|16033.59|15913.59|16033.97|15913.97|16033.59|15913.59|9
1648364680000|2022-03-27 07:04:40|16033.52|15913.52|16034.46|15914.46|16034.72|15914.72|16033.41|15913.41|9
1648364690000|2022-03-27 07:04:50|16034.78|15914.78|16034.19|15914.19|16034.83|15914.83|16034.19|15914.19|10
1648364700000|2022-03-27 07:05:00|16034.08|15914.08|16034.44|15914.44|16034.44|15914.44|16033.67|15913.67|9
1648364710000|2022-03-27 07:05:10|16034.68|15914.68|16035.45|15915.45|16035.45|15915.45|16034.22|15914.22|10
1648364720000|2022-03-27 07:05:20|16035.49|15915.49|16035.82|15915.82|16036.1|15916.1|16035.49|15915.49|9
1648364730000|2022-03-27 07:05:30|16036.11|15916.11|16035.86|15915.86|16036.17|15916.17|16035.86|15915.86|9
1648364740000|2022-03-27 07:05:40|16035.87|15915.87|16035.66|15915.66|16036.14|15916.14|16035.65|15915.65|9
1648364750000|2022-03-27 07:05:50|16035.58|15915.58|16034.7|15914.7|16035.59|15915.59|16034.7|15914.7|10
1648364760000|2022-03-27 07:06:00|16034.77|15914.77|16035.93|15915.93|16035.98|15915.98|16034.77|15914.77|10
1648364770000|2022-03-27 07:06:10|16035.96|15915.96|16036.1|15916.1|16036.19|15916.19|16035.89|15915.89|10
1648364780000|2022-03-27 07:06:20|16036.17|15916.17|16036.24|15916.24|16036.48|15916.48|16036.17|15916.17|10
1648364790000|2022-03-27 07:06:30|16036.1|15916.1|16035.97|15915.97|16036.29|15916.29|16035.97|15915.97|10
1648364800000|2022-03-27 07:06:40|16035.94|15915.94|16036.77|15916.77|16037.23|15917.23|16035.94|15915.94|9
1648364810000|2022-03-27 07:06:50|16036.8|15916.8|16037.64|15917.64|16037.64|15917.64|16036.8|15916.8|10
1648364820000|2022-03-27 07:07:00|16037.92|15917.92|16037|15917|16038.04|15918.04|16037|15917|9
1648364830000|2022-03-27 07:07:10|16037.01|15917.01|16037.21|15917.21|16037.21|15917.21|16036.68|15916.68|8
1648364840000|2022-03-27 07:07:20|16037.42|15917.42|16038.27|15918.27|16038.46|15918.46|16037.42|15917.42|10
1648364850000|2022-03-27 07:07:30|16038.22|15918.22|16037.87|15917.87|16038.37|15918.37|16037.87|15917.87|8
1648364860000|2022-03-27 07:07:40|16037.95|15917.95|16038.27|15918.27|16038.36|15918.36|16037.93|15917.93|9
1648364870000|2022-03-27 07:07:50|16038.28|15918.28|16038.81|15918.81|16039.16|15919.16|16038.28|15918.28|9
1648364880000|2022-03-27 07:08:00|16038.71|15918.71|16036.98|15916.98|16038.72|15918.72|16036.98|15916.98|10
1648364890000|2022-03-27 07:08:10|16036.96|15916.96|16037.84|15917.84|16037.84|15917.84|16036.77|15916.77|10
1648364900000|2022-03-27 07:08:20|16037.52|15917.52|16037.59|15917.59|16038.04|15918.04|16037.52|15917.52|7
1648364910000|2022-03-27 07:08:30|16036.73|15916.73|16038.31|15918.31|16038.31|15918.31|16036.73|15916.73|8
1648364920000|2022-03-27 07:08:40|16038.35|15918.35|16038.7|15918.7|16038.99|15918.99|16038.35|15918.35|10
1648364930000|2022-03-27 07:08:50|16038.73|15918.73|16037.64|15917.64|16038.91|15918.91|16037.64|15917.64|8
1648364940000|2022-03-27 07:09:00|16037.57|15917.57|16038.77|15918.77|16038.77|15918.77|16037.5|15917.5|7
1648364950000|2022-03-27 07:09:10|16038.76|15918.76|16038.77|15918.77|16038.8|15918.8|16038.61|15918.61|5
1648364960000|2022-03-27 07:09:20|16038.84|15918.84|16039.19|15919.19|16039.19|15919.19|16038.84|15918.84|7
1648364970000|2022-03-27 07:09:30|16039.04|15919.04|16039.5|15919.5|16039.59|15919.59|16039.04|15919.04|9
1648364980000|2022-03-27 07:09:40|16039.54|15919.54|16040.07|15920.07|16040.07|15920.07|16039.54|15919.54|6
1648364990000|2022-03-27 07:09:50|16039.79|15919.79|16040.34|15920.34|16040.34|15920.34|16039.75|15919.75|8
1648365000000|2022-03-27 07:10:00|16040.12|15920.12|16041.22|15921.22|16041.22|15921.22|16040.12|15920.12|10
1648365010000|2022-03-27 07:10:10|16041.39|15921.39|16041.79|15921.79|16041.96|15921.96|16041.34|15921.34|9
1648365020000|2022-03-27 07:10:20|16041.76|15921.76|16041.9|15921.9|16042.06|15922.06|16041.76|15921.76|10
1648365030000|2022-03-27 07:10:30|16041.87|15921.87|16040.98|15920.98|16042.05|15922.05|16040.94|15920.94|8
1648365040000|2022-03-27 07:10:40|16040.85|15920.85|16041.37|15921.37|16041.37|15921.37|16040.85|15920.85|10
1648365050000|2022-03-27 07:10:50|16042.2|15922.2|16041.03|15921.03|16042.32|15922.32|16041.03|15921.03|8
1648365060000|2022-03-27 07:11:00|16041.06|15921.06|16041|15921|16041.06|15921.06|16040.74|15920.74|7
1648365070000|2022-03-27 07:11:10|16040.98|15920.98|16040.85|15920.85|16040.99|15920.99|16040.71|15920.71|10
1648365080000|2022-03-27 07:11:20|16040.74|15920.74|16040.12|15920.12|16040.74|15920.74|16040.12|15920.12|10
1648365090000|2022-03-27 07:11:30|16040.2|15920.2|16041.12|15921.12|16041.37|15921.37|16040.2|15920.2|9
1648365100000|2022-03-27 07:11:40|16041.02|15921.02|16039.87|15919.87|16041.14|15921.14|16039.86|15919.86|8
1648365110000|2022-03-27 07:11:50|16039.89|15919.89|16040.29|15920.29|16040.58|15920.58|16039.82|15919.82|7
1648365120000|2022-03-27 07:12:00|16040.1|15920.1|16041.93|15921.93|16042.02|15922.02|16040.1|15920.1|10
1648365130000|2022-03-27 07:12:10|16041.71|15921.71|16043.59|15923.59|16043.59|15923.59|16041.71|15921.71|10
1648365140000|2022-03-27 07:12:20|16043.74|15923.74|16044.66|15924.66|16044.67|15924.67|16043.74|15923.74|10
1648365150000|2022-03-27 07:12:30|16044.18|15924.18|16044.24|15924.24|16044.34|15924.34|16044.17|15924.17|9
1648365160000|2022-03-27 07:12:40|16044.41|15924.41|16045.49|15925.49|16045.49|15925.49|16044.39|15924.39|9
1648365170000|2022-03-27 07:12:50|16045.62|15925.62|16045.26|15925.26|16046.13|15926.13|16045.05|15925.05|10
1648365180000|2022-03-27 07:13:00|16045.66|15925.66|16046.04|15926.04|16046.04|15926.04|16045.54|15925.54|8
1648365190000|2022-03-27 07:13:10|16045.96|15925.96|16045.99|15925.99|16046.24|15926.24|16045.96|15925.96|8
1648365200000|2022-03-27 07:13:20|16046.06|15926.06|16046.66|15926.66|16046.66|15926.66|16045.68|15925.68|9
1648365210000|2022-03-27 07:13:30|16046.74|15926.74|16045.56|15925.56|16046.83|15926.83|16045.56|15925.56|10
1648365220000|2022-03-27 07:13:40|16045.61|15925.61|16045.65|15925.65|16045.76|15925.76|16045.46|15925.46|10
1648365230000|2022-03-27 07:13:50|16045.72|15925.72|16045.9|15925.9|16046|15926|16045.72|15925.72|10
1648365240000|2022-03-27 07:14:00|16045.87|15925.87|16047.04|15927.04|16047.04|15927.04|16045.76|15925.76|9
1648365250000|2022-03-27 07:14:10|16047.06|15927.06|16048.45|15928.45|16048.45|15928.45|16047.05|15927.05|9
1648365260000|2022-03-27 07:14:20|16048.39|15928.39|16051|15931|16051|15931|16048.39|15928.39|9
1648365270000|2022-03-27 07:14:30|16051.18|15931.18|16051.18|15931.18|16051.32|15931.32|16051.18|15931.18|5
1648365280000|2022-03-27 07:14:40|16051.11|15931.11|16050.93|15930.93|16051.24|15931.24|16050.83|15930.83|10
1648365290000|2022-03-27 07:14:50|16051.03|15931.03|16050.92|15930.92|16051.04|15931.04|16050.92|15930.92|8
1648365300000|2022-03-27 07:15:00|16050.87|15930.87|16051.28|15931.28|16051.28|15931.28|16050.87|15930.87|9
1648365310000|2022-03-27 07:15:10|16051.24|15931.24|16051.14|15931.14|16051.25|15931.25|16051.14|15931.14|7
1648365320000|2022-03-27 07:15:20|16051.15|15931.15|16054.13|15934.13|16054.13|15934.13|16051.15|15931.15|7
1648365330000|2022-03-27 07:15:30|16054.51|15934.51|16053.17|15933.17|16054.74|15934.74|16053.17|15933.17|10
1648365340000|2022-03-27 07:15:40|16053.29|15933.29|16051.61|15931.61|16053.29|15933.29|16051.61|15931.61|10
1648365350000|2022-03-27 07:15:50|16051.57|15931.57|16050.5|15930.5|16051.64|15931.64|16050.5|15930.5|10
1648365360000|2022-03-27 07:16:00|16050.35|15930.35|16049.43|15929.43|16050.35|15930.35|16049.42|15929.42|8
1648365370000|2022-03-27 07:16:10|16049.38|15929.38|16048.4|15928.4|16049.54|15929.54|16048.4|15928.4|7
1648365380000|2022-03-27 07:16:20|16047.92|15927.92|16044.61|15924.61|16047.92|15927.92|16044.61|15924.61|9
1648365390000|2022-03-27 07:16:30|16044.39|15924.39|16044.83|15924.83|16044.83|15924.83|16043.63|15923.63|10
1648365400000|2022-03-27 07:16:40|16045.07|15925.07|16045.8|15925.8|16045.8|15925.8|16045.07|15925.07|10
1648365410000|2022-03-27 07:16:50|16045.77|15925.77|16045.18|15925.18|16046.11|15926.11|16045.18|15925.18|6
1648365420000|2022-03-27 07:17:00|16045.32|15925.32|16045.84|15925.84|16045.97|15925.97|16045.32|15925.32|9
1648365430000|2022-03-27 07:17:10|16046|15926|16045.94|15925.94|16046.23|15926.23|16045.61|15925.61|8
1648365440000|2022-03-27 07:17:20|16045.93|15925.93|16045.68|15925.68|16046.06|15926.06|16045.68|15925.68|7
1648365450000|2022-03-27 07:17:30|16045.78|15925.78|16045.73|15925.73|16046.68|15926.68|16045.51|15925.51|9
1648365460000|2022-03-27 07:17:40|16045.68|15925.68|16046.03|15926.03|16046.03|15926.03|16045.68|15925.68|7
1648365470000|2022-03-27 07:17:50|16046.2|15926.2|16046.21|15926.21|16046.25|15926.25|16046.2|15926.2|5
1648365480000|2022-03-27 07:18:00|16046.05|15926.05|16046.37|15926.37|16046.37|15926.37|16045.9|15925.9|9
1648365490000|2022-03-27 07:18:10|16046.46|15926.46|16047.26|15927.26|16047.26|15927.26|16046.4|15926.4|10
1648365500000|2022-03-27 07:18:20|16047.32|15927.32|16048.06|15928.06|16048.06|15928.06|16047.32|15927.32|6
1648365510000|2022-03-27 07:18:30|16047.92|15927.92|16050.74|15930.74|16050.74|15930.74|16047.92|15927.92|9
1648365520000|2022-03-27 07:18:40|16050.68|15930.68|16052.11|15932.11|16052.11|15932.11|16050.68|15930.68|8
1648365530000|2022-03-27 07:18:50|16052.25|15932.25|16054.98|15934.98|16054.98|15934.98|16052.25|15932.25|7
1648365540000|2022-03-27 07:19:00|16054.89|15934.89|16055.09|15935.09|16055.24|15935.24|16054.67|15934.67|10
1648365550000|2022-03-27 07:19:10|16054.29|15934.29|16054.44|15934.44|16055.29|15935.29|16054.16|15934.16|9
1648365560000|2022-03-27 07:19:20|16054.42|15934.42|16054.82|15934.82|16055.12|15935.12|16054.42|15934.42|10
1648365570000|2022-03-27 07:19:30|16054.79|15934.79|16058.16|15938.16|16058.32|15938.32|16054.79|15934.79|9
1648365580000|2022-03-27 07:19:40|16058.35|15938.35|16059.15|15939.15|16059.15|15939.15|16058.35|15938.35|8
1648365590000|2022-03-27 07:19:50|16058.97|15938.97|16058.33|15938.33|16059.19|15939.19|16058.33|15938.33|9
1648365600000|2022-03-27 07:20:00|16059.44|15939.44|16057.19|15937.19|16059.44|15939.44|16057.19|15937.19|9
1648365610000|2022-03-27 07:20:10|16056.87|15936.87|16055.14|15935.14|16056.87|15936.87|16055.11|15935.11|9
1648365620000|2022-03-27 07:20:20|16055.36|15935.36|16054.66|15934.66|16055.36|15935.36|16054.11|15934.11|8
1648365630000|2022-03-27 07:20:30|16054.63|15934.63|16054.09|15934.09|16054.63|15934.63|16053.93|15933.93|10
1648365640000|2022-03-27 07:20:40|16054.05|15934.05|16053.17|15933.17|16054.23|15934.23|16053.17|15933.17|6
1648365650000|2022-03-27 07:20:50|16053.07|15933.07|16054.25|15934.25|16054.25|15934.25|16052.92|15932.92|10
1648365660000|2022-03-27 07:21:00|16054.61|15934.61|16054.57|15934.57|16054.69|15934.69|16054.21|15934.21|10
1648365670000|2022-03-27 07:21:10|16054.79|15934.79|16054.2|15934.2|16054.79|15934.79|16053.91|15933.91|10
1648365680000|2022-03-27 07:21:20|16054.52|15934.52|16053.92|15933.92|16054.52|15934.52|16053.92|15933.92|6
1648365690000|2022-03-27 07:21:30|16054.01|15934.01|16053.02|15933.02|16054.09|15934.09|16053.02|15933.02|10
1648365700000|2022-03-27 07:21:40|16053.07|15933.07|16053.19|15933.19|16053.23|15933.23|16052.85|15932.85|9
1648365710000|2022-03-27 07:21:50|16053.06|15933.06|16053.02|15933.02|16053.14|15933.14|16053.02|15933.02|7
1648365720000|2022-03-27 07:22:00|16053.05|15933.05|16053.03|15933.03|16053.33|15933.33|16053.01|15933.01|8
1648365730000|2022-03-27 07:22:10|16053.05|15933.05|16053.15|15933.15|16053.24|15933.24|16053.05|15933.05|10
1648365740000|2022-03-27 07:22:20|16053.09|15933.09|16054.16|15934.16|16054.42|15934.42|16053.09|15933.09|10
1648365750000|2022-03-27 07:22:30|16054.19|15934.19|16054.68|15934.68|16055.6|15935.6|16054.19|15934.19|10
1648365760000|2022-03-27 07:22:40|16054.74|15934.74|16054.23|15934.23|16054.74|15934.74|16054.23|15934.23|9
1648365770000|2022-03-27 07:22:50|16054.28|15934.28|16054.69|15934.69|16054.69|15934.69|16053.96|15933.96|9
1648365780000|2022-03-27 07:23:00|16055.64|15935.64|16056.91|15936.91|16056.91|15936.91|16055.55|15935.55|10
1648365790000|2022-03-27 07:23:10|16057.26|15937.26|16059.06|15939.06|16059.06|15939.06|16057.26|15937.26|10
1648365800000|2022-03-27 07:23:20|16059.3|15939.3|16059.83|15939.83|16060.51|15940.51|16058.65|15938.65|9
1648365810000|2022-03-27 07:23:30|16059.73|15939.73|16059.9|15939.9|16059.9|15939.9|16059.24|15939.24|9
1648365820000|2022-03-27 07:23:40|16059.7|15939.7|16060.46|15940.46|16060.63|15940.63|16059.7|15939.7|10
1648365830000|2022-03-27 07:23:50|16060.4|15940.4|16061.04|15941.04|16061.08|15941.08|16060.4|15940.4|8
1648365840000|2022-03-27 07:24:00|16061.22|15941.22|16061.39|15941.39|16061.47|15941.47|16061.2|15941.2|8
1648365850000|2022-03-27 07:24:10|16060.89|15940.89|16061.44|15941.44|16061.44|15941.44|16059.62|15939.62|10
1648365860000|2022-03-27 07:24:20|16061.34|15941.34|16060.51|15940.51|16061.34|15941.34|16060.47|15940.47|10
1648365870000|2022-03-27 07:24:30|16059.37|15939.37|16057.3|15937.3|16059.37|15939.37|16057.13|15937.13|10
1648365880000|2022-03-27 07:24:40|16057.29|15937.29|16056.83|15936.83|16057.29|15937.29|16056.82|15936.82|7
1648365890000|2022-03-27 07:24:50|16056.94|15936.94|16055.13|15935.13|16057.2|15937.2|16055.13|15935.13|10
1648365900000|2022-03-27 07:25:00|16055.08|15935.08|16054.17|15934.17|16055.08|15935.08|16054.17|15934.17|9
1648365910000|2022-03-27 07:25:10|16053.91|15933.91|16055.43|15935.43|16055.74|15935.74|16053.91|15933.91|10
1648365920000|2022-03-27 07:25:20|16055.41|15935.41|16055.61|15935.61|16056.18|15936.18|16055.34|15935.34|9
1648365930000|2022-03-27 07:25:30|16055.27|15935.27|16054.64|15934.64|16055.27|15935.27|16054.64|15934.64|10
1648365940000|2022-03-27 07:25:40|16054.54|15934.54|16054.48|15934.48|16054.66|15934.66|16054.45|15934.45|10
1648365950000|2022-03-27 07:25:50|16054.47|15934.47|16054.8|15934.8|16054.8|15934.8|16054.24|15934.24|10
1648365960000|2022-03-27 07:26:00|16054.83|15934.83|16054.85|15934.85|16055.03|15935.03|16054.82|15934.82|7
1648365970000|2022-03-27 07:26:10|16055.83|15935.83|16054.06|15934.06|16056.33|15936.33|16054.06|15934.06|9
1648365980000|2022-03-27 07:26:20|16053.94|15933.94|16053.52|15933.52|16054|15934|16053.52|15933.52|9
1648365990000|2022-03-27 07:26:30|16053.72|15933.72|16053.88|15933.88|16054.42|15934.42|16053.72|15933.72|10
1648366000000|2022-03-27 07:26:40|16053.82|15933.82|16053.97|15933.97|16054.28|15934.28|16053.66|15933.66|9
1648366010000|2022-03-27 07:26:50|16053.92|15933.92|16055.96|15935.96|16055.96|15935.96|16053.76|15933.76|10
1648366020000|2022-03-27 07:27:00|16056.06|15936.06|16056.89|15936.89|16056.89|15936.89|16056.05|15936.05|10
1648366030000|2022-03-27 07:27:10|16056.86|15936.86|16057.28|15937.28|16057.28|15937.28|16056.73|15936.73|9
1648366040000|2022-03-27 07:27:20|16057.56|15937.56|16058.32|15938.32|16058.32|15938.32|16057.56|15937.56|10
1648366050000|2022-03-27 07:27:30|16058.27|15938.27|16056.79|15936.79|16058.49|15938.49|16056.79|15936.79|10
1648366060000|2022-03-27 07:27:40|16056.78|15936.78|16058.03|15938.03|16058.03|15938.03|16056.66|15936.66|10
1648366070000|2022-03-27 07:27:50|16058.11|15938.11|16058.18|15938.18|16058.23|15938.23|16058.03|15938.03|9
1648366080000|2022-03-27 07:28:00|16058.11|15938.11|16059.94|15939.94|16059.94|15939.94|16058.07|15938.07|10
1648366090000|2022-03-27 07:28:10|16060.44|15940.44|16061.39|15941.39|16061.57|15941.57|16060.44|15940.44|10
1648366100000|2022-03-27 07:28:20|16061.48|15941.48|16059.45|15939.45|16061.55|15941.55|16059.45|15939.45|10
1648366110000|2022-03-27 07:28:30|16059.32|15939.32|16057.79|15937.79|16059.42|15939.42|16057.79|15937.79|10
1648366120000|2022-03-27 07:28:40|16057.36|15937.36|16056.93|15936.93|16057.43|15937.43|16056.93|15936.93|10
1648366130000|2022-03-27 07:28:50|16056.91|15936.91|16055.14|15935.14|16056.91|15936.91|16055.14|15935.14|10
1648366140000|2022-03-27 07:29:00|16055.06|15935.06|16054.78|15934.78|16055.19|15935.19|16054.78|15934.78|9
1648366150000|2022-03-27 07:29:10|16054.72|15934.72|16054.47|15934.47|16054.95|15934.95|16054.47|15934.47|10
1648366160000|2022-03-27 07:29:20|16054.52|15934.52|16054.52|15934.52|16054.79|15934.79|16054.46|15934.46|8
1648366170000|2022-03-27 07:29:30|16054.58|15934.58|16053.29|15933.29|16054.94|15934.94|16053.29|15933.29|10
1648366180000|2022-03-27 07:29:40|16053.32|15933.32|16053.39|15933.39|16053.45|15933.45|16053.24|15933.24|9
1648366190000|2022-03-27 07:29:50|16053.38|15933.38|16053.17|15933.17|16053.46|15933.46|16053.07|15933.07|10
1648366200000|2022-03-27 07:30:00|16053.2|15933.2|16053.45|15933.45|16053.45|15933.45|16053.2|15933.2|10
1648366210000|2022-03-27 07:30:10|16053.47|15933.47|16053.51|15933.51|16053.51|15933.51|16053.31|15933.31|7
1648366220000|2022-03-27 07:30:20|16053.49|15933.49|16053.11|15933.11|16053.49|15933.49|16053|15933|9
1648366230000|2022-03-27 07:30:30|16053.18|15933.18|16053.38|15933.38|16053.71|15933.71|16053.18|15933.18|8
1648366240000|2022-03-27 07:30:40|16053.61|15933.61|16054.05|15934.05|16054.05|15934.05|16053.44|15933.44|9
1648366250000|2022-03-27 07:30:50|16054.09|15934.09|16054.09|15934.09|16054.13|15934.13|16053.99|15933.99|8
1648366260000|2022-03-27 07:31:00|16054.05|15934.05|16053.81|15933.81|16054.05|15934.05|16053.51|15933.51|9
1648366270000|2022-03-27 07:31:10|16053.83|15933.83|16053.57|15933.57|16053.83|15933.83|16053.51|15933.51|10
1648366280000|2022-03-27 07:31:20|16053.52|15933.52|16053.62|15933.62|16053.83|15933.83|16053.52|15933.52|7
1648366290000|2022-03-27 07:31:30|16053.72|15933.72|16053.7|15933.7|16053.72|15933.72|16053.52|15933.52|7
1648366300000|2022-03-27 07:31:40|16053.75|15933.75|16054.69|15934.69|16054.69|15934.69|16053.75|15933.75|10
1648366310000|2022-03-27 07:31:50|16054.45|15934.45|16054.3|15934.3|16054.49|15934.49|16054.07|15934.07|10
1648366320000|2022-03-27 07:32:00|16054.16|15934.16|16053.8|15933.8|16054.16|15934.16|16053.64|15933.64|8
1648366330000|2022-03-27 07:32:10|16053.94|15933.94|16054.6|15934.6|16054.6|15934.6|16053.75|15933.75|9
1648366340000|2022-03-27 07:32:20|16054.61|15934.61|16054.76|15934.76|16054.82|15934.82|16054.46|15934.46|9
1648366350000|2022-03-27 07:32:30|16053.64|15933.64|16053.96|15933.96|16054.02|15934.02|16053.08|15933.08|9
1648366360000|2022-03-27 07:32:40|16054.1|15934.1|16053.96|15933.96|16054.18|15934.18|16053.8|15933.8|9
1648366370000|2022-03-27 07:32:50|16054.05|15934.05|16055.25|15935.25|16055.25|15935.25|16054.05|15934.05|9
1648366380000|2022-03-27 07:33:00|16055.37|15935.37|16056.26|15936.26|16056.26|15936.26|16055.01|15935.01|9
1648366390000|2022-03-27 07:33:10|16056.35|15936.35|16056.5|15936.5|16056.8|15936.8|16056.35|15936.35|10
1648366400000|2022-03-27 07:33:20|16056.48|15936.48|16056.97|15936.97|16057.05|15937.05|16056.46|15936.46|10
1648366410000|2022-03-27 07:33:30|16056.78|15936.78|16054.13|15934.13|16056.94|15936.94|16054.13|15934.13|9
1648366420000|2022-03-27 07:33:40|16053.95|15933.95|16052.1|15932.1|16053.95|15933.95|16052.02|15932.02|10
1648366430000|2022-03-27 07:33:50|16052.04|15932.04|16053.98|15933.98|16053.98|15933.98|16051.73|15931.73|10
1648366440000|2022-03-27 07:34:00|16054.01|15934.01|16054.27|15934.27|16054.65|15934.65|16054.01|15934.01|10
1648366450000|2022-03-27 07:34:10|16054.34|15934.34|16053.35|15933.35|16054.39|15934.39|16053.35|15933.35|10
1648366460000|2022-03-27 07:34:20|16053.38|15933.38|16051.68|15931.68|16053.43|15933.43|16051.68|15931.68|10
1648366470000|2022-03-27 07:34:30|16051.31|15931.31|16052.77|15932.77|16052.77|15932.77|16051.31|15931.31|10
1648366480000|2022-03-27 07:34:40|16052.61|15932.61|16052.46|15932.46|16052.61|15932.61|16052.26|15932.26|10
1648366490000|2022-03-27 07:34:50|16052.52|15932.52|16050.21|15930.21|16052.52|15932.52|16050.21|15930.21|10
1648366500000|2022-03-27 07:35:00|16050.13|15930.13|16051.16|15931.16|16051.16|15931.16|16049.93|15929.93|9
1648366510000|2022-03-27 07:35:10|16051.2|15931.2|16053.37|15933.37|16053.68|15933.68|16051.2|15931.2|10
1648366520000|2022-03-27 07:35:20|16053.33|15933.33|16055.09|15935.09|16055.19|15935.19|16053.33|15933.33|9
1648366530000|2022-03-27 07:35:30|16055.12|15935.12|16056.98|15936.98|16057.03|15937.03|16055.12|15935.12|10
1648366540000|2022-03-27 07:35:40|16056.96|15936.96|16057.36|15937.36|16057.36|15937.36|16056.96|15936.96|8
1648366550000|2022-03-27 07:35:50|16057.32|15937.32|16055.55|15935.55|16057.34|15937.34|16055.55|15935.55|9
1648366560000|2022-03-27 07:36:00|16055.75|15935.75|16056.82|15936.82|16056.86|15936.86|16055.75|15935.75|6
1648366570000|2022-03-27 07:36:10|16057.5|15937.5|16056.52|15936.52|16058.85|15938.85|16056.52|15936.52|10
1648366580000|2022-03-27 07:36:20|16056.41|15936.41|16056.14|15936.14|16056.62|15936.62|16056.14|15936.14|9
1648366590000|2022-03-27 07:36:30|16056.24|15936.24|16057.68|15937.68|16057.68|15937.68|16056.08|15936.08|10
1648366600000|2022-03-27 07:36:40|16057.79|15937.79|16055.49|15935.49|16057.79|15937.79|16055.49|15935.49|10
1648366610000|2022-03-27 07:36:50|16055.46|15935.46|16056.19|15936.19|16056.49|15936.49|16055.44|15935.44|10
1648366620000|2022-03-27 07:37:00|16056.12|15936.12|16056.82|15936.82|16057.37|15937.37|16056.12|15936.12|10
1648366630000|2022-03-27 07:37:10|16056.83|15936.83|16057.52|15937.52|16057.52|15937.52|16056.83|15936.83|10
1648366640000|2022-03-27 07:37:20|16057.82|15937.82|16058.22|15938.22|16058.35|15938.35|16057.82|15937.82|9
1648366650000|2022-03-27 07:37:30|16057.58|15937.58|16057.19|15937.19|16057.73|15937.73|16057.19|15937.19|10
1648366660000|2022-03-27 07:37:40|16057.11|15937.11|16056.21|15936.21|16057.11|15937.11|16056.16|15936.16|9
1648366670000|2022-03-27 07:37:50|16056.25|15936.25|16056.08|15936.08|16056.39|15936.39|16056.06|15936.06|7
1648366680000|2022-03-27 07:38:00|16056.29|15936.29|16055.93|15935.93|16056.29|15936.29|16055.75|15935.75|10
1648366690000|2022-03-27 07:38:10|16055.33|15935.33|16054.7|15934.7|16055.49|15935.49|16054.68|15934.68|10
1648366700000|2022-03-27 07:38:20|16054.81|15934.81|16054.81|15934.81|16054.95|15934.95|16054.73|15934.73|10
1648366710000|2022-03-27 07:38:30|16054.72|15934.72|16055.21|15935.21|16056.07|15936.07|16054.69|15934.69|10
1648366720000|2022-03-27 07:38:40|16054.85|15934.85|16054.95|15934.95|16054.95|15934.95|16054.7|15934.7|9
1648366730000|2022-03-27 07:38:50|16054.84|15934.84|16054.82|15934.82|16054.9|15934.9|16054.65|15934.65|10
1648366740000|2022-03-27 07:39:00|16054.84|15934.84|16055.21|15935.21|16055.21|15935.21|16054.84|15934.84|7
1648366750000|2022-03-27 07:39:10|16055.11|15935.11|16055.68|15935.68|16055.74|15935.74|16055.03|15935.03|8
1648366760000|2022-03-27 07:39:20|16055.72|15935.72|16057.53|15937.53|16057.53|15937.53|16055.72|15935.72|10
1648366770000|2022-03-27 07:39:30|16057.75|15937.75|16059.39|15939.39|16060.32|15940.32|16057.75|15937.75|9
1648366780000|2022-03-27 07:39:40|16058.97|15938.97|16062.95|15942.95|16062.95|15942.95|16058.86|15938.86|10
1648366790000|2022-03-27 07:39:50|16062.97|15942.97|16063.02|15943.02|16064.11|15944.11|16062.92|15942.92|10
1648366800000|2022-03-27 07:40:00|16062.53|15942.53|16061.99|15941.99|16062.53|15942.53|16061.99|15941.99|9
1648366810000|2022-03-27 07:40:10|16063.21|15943.21|16057.85|15937.85|16063.21|15943.21|16057.85|15937.85|10
1648366820000|2022-03-27 07:40:20|16057.98|15937.98|16058.44|15938.44|16059.01|15939.01|16057.98|15937.98|10
1648366830000|2022-03-27 07:40:30|16057.34|15937.34|16057.5|15937.5|16057.86|15937.86|16057.34|15937.34|10
1648366840000|2022-03-27 07:40:40|16057.26|15937.26|16057.05|15937.05|16057.48|15937.48|16057.04|15937.04|10
1648366850000|2022-03-27 07:40:50|16057.2|15937.2|16057.23|15937.23|16057.28|15937.28|16057.19|15937.19|6
1648366860000|2022-03-27 07:41:00|16057.24|15937.24|16059.55|15939.55|16059.55|15939.55|16057.24|15937.24|10
1648366870000|2022-03-27 07:41:10|16059.65|15939.65|16059.49|15939.49|16059.65|15939.65|16059.09|15939.09|10
1648366880000|2022-03-27 07:41:20|16059.97|15939.97|16061.08|15941.08|16061.2|15941.2|16059.97|15939.97|9
1648366890000|2022-03-27 07:41:30|16060.94|15940.94|16062.56|15942.56|16062.56|15942.56|16060.77|15940.77|10
1648366900000|2022-03-27 07:41:40|16062.62|15942.62|16061.73|15941.73|16062.79|15942.79|16061.73|15941.73|6
1648366910000|2022-03-27 07:41:50|16061.42|15941.42|16061.8|15941.8|16061.8|15941.8|16061.42|15941.42|8
1648366920000|2022-03-27 07:42:00|16061.82|15941.82|16061.3|15941.3|16062.1|15942.1|16061.3|15941.3|10
1648366930000|2022-03-27 07:42:10|16060.92|15940.92|16059.25|15939.25|16060.92|15940.92|16059.2|15939.2|10
1648366940000|2022-03-27 07:42:20|16059.32|15939.32|16059.09|15939.09|16059.39|15939.39|16059.09|15939.09|10
1648366950000|2022-03-27 07:42:30|16059.12|15939.12|16059.24|15939.24|16059.3|15939.3|16058.89|15938.89|8
1648366960000|2022-03-27 07:42:40|16058.8|15938.8|16058.59|15938.59|16058.8|15938.8|16058.4|15938.4|9
1648366970000|2022-03-27 07:42:50|16058.55|15938.55|16059.39|15939.39|16059.41|15939.41|16058.24|15938.24|10
1648366980000|2022-03-27 07:43:00|16059.43|15939.43|16059.36|15939.36|16059.63|15939.63|16059.08|15939.08|10
1648366990000|2022-03-27 07:43:10|16059.3|15939.3|16058.59|15938.59|16059.3|15939.3|16058.53|15938.53|10
1648367000000|2022-03-27 07:43:20|16058.48|15938.48|16058.2|15938.2|16058.48|15938.48|16058.18|15938.18|10
1648367010000|2022-03-27 07:43:30|16058.13|15938.13|16058.85|15938.85|16059.03|15939.03|16058.04|15938.04|9
1648367020000|2022-03-27 07:43:40|16058.77|15938.77|16058.66|15938.66|16058.77|15938.77|16058.64|15938.64|10
1648367030000|2022-03-27 07:43:50|16058.7|15938.7|16058.92|15938.92|16058.92|15938.92|16058.65|15938.65|8
1648367040000|2022-03-27 07:44:00|16059.02|15939.02|16059.55|15939.55|16059.55|15939.55|16059.02|15939.02|9
1648367050000|2022-03-27 07:44:10|16059.57|15939.57|16059.6|15939.6|16059.87|15939.87|16059.48|15939.48|8
1648367060000|2022-03-27 07:44:20|16059.63|15939.63|16061.02|15941.02|16061.02|15941.02|16059.63|15939.63|9
1648367070000|2022-03-27 07:44:30|16059.97|15939.97|16058.85|15938.85|16060.03|15940.03|16058.85|15938.85|9
1648367080000|2022-03-27 07:44:40|16058.38|15938.38|16056.75|15936.75|16058.38|15938.38|16056.72|15936.72|8
1648367090000|2022-03-27 07:44:50|16056.9|15936.9|16056.41|15936.41|16056.93|15936.93|16056.41|15936.41|10
1648367100000|2022-03-27 07:45:00|16056.27|15936.27|16054.91|15934.91|16056.27|15936.27|16054.65|15934.65|10
1648367110000|2022-03-27 07:45:10|16054.84|15934.84|16056.1|15936.1|16056.1|15936.1|16054.84|15934.84|10
1648367120000|2022-03-27 07:45:20|16056.35|15936.35|16056.39|15936.39|16056.59|15936.59|16056.35|15936.35|10
1648367130000|2022-03-27 07:45:30|16057.34|15937.34|16057.7|15937.7|16057.94|15937.94|16057.34|15937.34|10
1648367140000|2022-03-27 07:45:40|16057.47|15937.47|16057.87|15937.87|16057.87|15937.87|16057.43|15937.43|10
1648367150000|2022-03-27 07:45:50|16057.62|15937.62|16057.22|15937.22|16057.62|15937.62|16057.22|15937.22|9
1648367160000|2022-03-27 07:46:00|16057.34|15937.34|16056.85|15936.85|16057.34|15937.34|16056.85|15936.85|6
1648367170000|2022-03-27 07:46:10|16056.84|15936.84|16056.66|15936.66|16056.86|15936.86|16056.65|15936.65|9
1648367180000|2022-03-27 07:46:20|16056.77|15936.77|16056.98|15936.98|16056.98|15936.98|16056.77|15936.77|4
1648367190000|2022-03-27 07:46:30|16056.11|15936.11|16056.41|15936.41|16056.81|15936.81|16055.85|15935.85|8
1648367200000|2022-03-27 07:46:40|16056.72|15936.72|16057.52|15937.52|16057.52|15937.52|16056.72|15936.72|10
1648367210000|2022-03-27 07:46:50|16057.63|15937.63|16057.48|15937.48|16057.73|15937.73|16057.48|15937.48|7
1648367220000|2022-03-27 07:47:00|16057.42|15937.42|16057.24|15937.24|16057.42|15937.42|16057.24|15937.24|9
1648367230000|2022-03-27 07:47:10|16057.22|15937.22|16057.14|15937.14|16057.41|15937.41|16057.14|15937.14|9
1648367240000|2022-03-27 07:47:20|16056.98|15936.98|16055.47|15935.47|16057.07|15937.07|16055.47|15935.47|10
1648367250000|2022-03-27 07:47:30|16055.42|15935.42|16054.45|15934.45|16055.42|15935.42|16054.45|15934.45|9
1648367260000|2022-03-27 07:47:40|16054.44|15934.44|16056.36|15936.36|16056.38|15936.38|16054.44|15934.44|9
1648367270000|2022-03-27 07:47:50|16056.14|15936.14|16055.73|15935.73|16056.14|15936.14|16055.61|15935.61|7
1648367280000|2022-03-27 07:48:00|16055.77|15935.77|16056.59|15936.59|16056.59|15936.59|16055.72|15935.72|9
1648367290000|2022-03-27 07:48:10|16056.68|15936.68|16056.63|15936.63|16057.02|15937.02|16056.63|15936.63|9
1648367300000|2022-03-27 07:48:20|16056.56|15936.56|16057.1|15937.1|16057.12|15937.12|16056.56|15936.56|10
1648367310000|2022-03-27 07:48:30|16057.29|15937.29|16057.27|15937.27|16057.43|15937.43|16056.54|15936.54|8
1648367320000|2022-03-27 07:48:40|16057.28|15937.28|16056.92|15936.92|16057.97|15937.97|16056.92|15936.92|10
1648367330000|2022-03-27 07:48:50|16056.67|15936.67|16056.32|15936.32|16056.7|15936.7|16056.27|15936.27|9
1648367340000|2022-03-27 07:49:00|16056.31|15936.31|16056.15|15936.15|16056.43|15936.43|16055.95|15935.95|10
1648367350000|2022-03-27 07:49:10|16055.98|15935.98|16056.17|15936.17|16056.23|15936.23|16055.76|15935.76|9
1648367360000|2022-03-27 07:49:20|16056.15|15936.15|16057.35|15937.35|16057.52|15937.52|16056.15|15936.15|9
1648367370000|2022-03-27 07:49:30|16056.4|15936.4|16056.74|15936.74|16056.74|15936.74|16056.33|15936.33|9
1648367380000|2022-03-27 07:49:40|16056.79|15936.79|16056.35|15936.35|16056.79|15936.79|16056.26|15936.26|7
1648367390000|2022-03-27 07:49:50|16056.42|15936.42|16056.07|15936.07|16056.42|15936.42|16056|15936|5
1648367400000|2022-03-27 07:50:00|16056.05|15936.05|16057.23|15937.23|16057.42|15937.42|16056.05|15936.05|10
1648367410000|2022-03-27 07:50:10|16057.45|15937.45|16056.73|15936.73|16057.45|15937.45|16056.73|15936.73|10
1648367420000|2022-03-27 07:50:20|16056.66|15936.66|16057.1|15937.1|16057.47|15937.47|16056.66|15936.66|9
1648367430000|2022-03-27 07:50:30|16057.07|15937.07|16058.79|15938.79|16058.79|15938.79|16057.07|15937.07|8
1648367440000|2022-03-27 07:50:40|16058.57|15938.57|16058.61|15938.61|16058.75|15938.75|16058.47|15938.47|9
1648367450000|2022-03-27 07:50:50|16058.66|15938.66|16058.45|15938.45|16058.77|15938.77|16058.45|15938.45|9
1648367460000|2022-03-27 07:51:00|16058.55|15938.55|16058.22|15938.22|16058.69|15938.69|16058.04|15938.04|10
1648367470000|2022-03-27 07:51:10|16058.23|15938.23|16058.51|15938.51|16058.54|15938.54|16058.2|15938.2|8
1648367480000|2022-03-27 07:51:20|16058.53|15938.53|16059.42|15939.42|16059.42|15939.42|16058.38|15938.38|9
1648367490000|2022-03-27 07:51:30|16059.61|15939.61|16059.84|15939.84|16059.87|15939.87|16058.68|15938.68|10
1648367500000|2022-03-27 07:51:40|16059.91|15939.91|16059.42|15939.42|16059.91|15939.91|16059.32|15939.32|10
1648367510000|2022-03-27 07:51:50|16058.97|15938.97|16058.62|15938.62|16058.97|15938.97|16058.51|15938.51|7
1648367520000|2022-03-27 07:52:00|16058.67|15938.67|16057.91|15937.91|16058.67|15938.67|16057.86|15937.86|6
1648367530000|2022-03-27 07:52:10|16057.89|15937.89|16058.54|15938.54|16058.67|15938.67|16057.89|15937.89|6
1648367540000|2022-03-27 07:52:20|16058.41|15938.41|16057.41|15937.41|16058.41|15938.41|16057.19|15937.19|8
1648367550000|2022-03-27 07:52:30|16057.33|15937.33|16057.07|15937.07|16057.35|15937.35|16056.95|15936.95|9
1648367560000|2022-03-27 07:52:40|16057.1|15937.1|16056.79|15936.79|16057.1|15937.1|16056.5|15936.5|9
1648367570000|2022-03-27 07:52:50|16056.86|15936.86|16056.07|15936.07|16056.96|15936.96|16056.07|15936.07|8
1648367580000|2022-03-27 07:53:00|16056.12|15936.12|16056.49|15936.49|16056.68|15936.68|16055.92|15935.92|9
1648367590000|2022-03-27 07:53:10|16056.44|15936.44|16058.53|15938.53|16058.53|15938.53|16056.44|15936.44|9
1648367600000|2022-03-27 07:53:20|16058.54|15938.54|16057.58|15937.58|16058.54|15938.54|16057.51|15937.51|9
1648367610000|2022-03-27 07:53:30|16057.5|15937.5|16057.2|15937.2|16057.52|15937.52|16057.2|15937.2|9
1648367620000|2022-03-27 07:53:40|16057.23|15937.23|16057.11|15937.11|16057.48|15937.48|16057.1|15937.1|6
1648367630000|2022-03-27 07:53:50|16057.1|15937.1|16056.45|15936.45|16057.11|15937.11|16056.45|15936.45|8
1648367640000|2022-03-27 07:54:00|16056.42|15936.42|16054.83|15934.83|16056.45|15936.45|16054.83|15934.83|6
1648367650000|2022-03-27 07:54:10|16054.74|15934.74|16054.97|15934.97|16054.97|15934.97|16054.68|15934.68|9
1648367660000|2022-03-27 07:54:20|16055.12|15935.12|16055.73|15935.73|16055.73|15935.73|16055.12|15935.12|8
1648367670000|2022-03-27 07:54:30|16055.83|15935.83|16055.62|15935.62|16055.83|15935.83|16055.59|15935.59|6
1648367680000|2022-03-27 07:54:40|16055.47|15935.47|16055.62|15935.62|16055.62|15935.62|16055.47|15935.47|7
1648367690000|2022-03-27 07:54:50|16055.71|15935.71|16055.62|15935.62|16055.93|15935.93|16055.62|15935.62|8
1648367700000|2022-03-27 07:55:00|16055.42|15935.42|16055.12|15935.12|16055.68|15935.68|16055.03|15935.03|10
1648367710000|2022-03-27 07:55:10|16055.1|15935.1|16055.19|15935.19|16055.23|15935.23|16055.03|15935.03|8
1648367720000|2022-03-27 07:55:20|16055.23|15935.23|16055.62|15935.62|16055.62|15935.62|16054.3|15934.3|9
1648367730000|2022-03-27 07:55:30|16055.13|15935.13|16054.23|15934.23|16055.13|15935.13|16054.23|15934.23|10
1648367740000|2022-03-27 07:55:40|16054.08|15934.08|16053.79|15933.79|16055.31|15935.31|16053.5|15933.5|9
1648367750000|2022-03-27 07:55:50|16053.6|15933.6|16053.39|15933.39|16053.6|15933.6|16053.08|15933.08|10
1648367760000|2022-03-27 07:56:00|16053.32|15933.32|16053.8|15933.8|16053.8|15933.8|16053.32|15933.32|7
1648367770000|2022-03-27 07:56:10|16053.76|15933.76|16054.87|15934.87|16054.87|15934.87|16053.67|15933.67|9
1648367780000|2022-03-27 07:56:20|16054.9|15934.9|16055.35|15935.35|16055.47|15935.47|16054.9|15934.9|9
1648367790000|2022-03-27 07:56:30|16055.28|15935.28|16055.78|15935.78|16055.82|15935.82|16055.28|15935.28|9
1648367800000|2022-03-27 07:56:40|16055.75|15935.75|16055.97|15935.97|16056|15936|16055.75|15935.75|6
1648367810000|2022-03-27 07:56:50|16056.13|15936.13|16056.12|15936.12|16056.13|15936.13|16056.1|15936.1|3
1648367820000|2022-03-27 07:57:00|16056.24|15936.24|16056.44|15936.44|16056.54|15936.54|16056.22|15936.22|8
1648367830000|2022-03-27 07:57:10|16055.55|15935.55|16056.76|15936.76|16056.76|15936.76|16055.53|15935.53|9
1648367840000|2022-03-27 07:57:20|16056.74|15936.74|16057.79|15937.79|16057.79|15937.79|16056.74|15936.74|10
1648367850000|2022-03-27 07:57:30|16057.75|15937.75|16057.86|15937.86|16058.04|15938.04|16057.61|15937.61|9
1648367860000|2022-03-27 07:57:40|16057.91|15937.91|16058.29|15938.29|16058.96|15938.96|16057.91|15937.91|9
1648367870000|2022-03-27 07:57:50|16058.28|15938.28|16058.61|15938.61|16058.61|15938.61|16058.23|15938.23|9
1648367880000|2022-03-27 07:58:00|16058.57|15938.57|16059.53|15939.53|16059.53|15939.53|16058.57|15938.57|8
1648367890000|2022-03-27 07:58:10|16059.71|15939.71|16062.51|15942.51|16062.51|15942.51|16059.71|15939.71|10
1648367900000|2022-03-27 07:58:20|16062.48|15942.48|16065.8|15945.8|16066.22|15946.22|16062.48|15942.48|10
1648367910000|2022-03-27 07:58:30|16066.08|15946.08|16067.34|15947.34|16067.4|15947.4|16066.08|15946.08|9
1648367920000|2022-03-27 07:58:40|16067.57|15947.57|16067.57|15947.57|16067.96|15947.96|16067.57|15947.57|10
1648367930000|2022-03-27 07:58:50|16067.6|15947.6|16067.38|15947.38|16067.6|15947.6|16067.05|15947.05|9
1648367940000|2022-03-27 07:59:00|16067.97|15947.97|16067.23|15947.23|16067.97|15947.97|16067.04|15947.04|10
1648367950000|2022-03-27 07:59:10|16067.21|15947.21|16066.8|15946.8|16067.54|15947.54|16066.8|15946.8|10
1648367960000|2022-03-27 07:59:20|16066.62|15946.62|16066.03|15946.03|16066.63|15946.63|16065.99|15945.99|9
1648367970000|2022-03-27 07:59:30|16066.02|15946.02|16065.03|15945.03|16066.02|15946.02|16064.88|15944.88|10
1648367980000|2022-03-27 07:59:40|16064.98|15944.98|16064.73|15944.73|16064.99|15944.99|16064.57|15944.57|9
1648367990000|2022-03-27 07:59:50|16064.53|15944.53|16065.24|15945.24|16065.24|15945.24|16064.53|15944.53|9
1648368000000|2022-03-27 08:00:00|16065.3|15945.3|16065.47|15945.47|16065.53|15945.53|16065.11|15945.11|10
1648368010000|2022-03-27 08:00:10|16065.31|15945.31|16065.14|15945.14|16065.36|15945.36|16065.1|15945.1|10
1648368020000|2022-03-27 08:00:20|16065.2|15945.2|16065.21|15945.21|16065.33|15945.33|16065.07|15945.07|8
1648368030000|2022-03-27 08:00:30|16064.08|15944.08|16064.4|15944.4|16064.47|15944.47|16064.08|15944.08|8
1648368040000|2022-03-27 08:00:40|16064.44|15944.44|16064.73|15944.73|16064.77|15944.77|16064.4|15944.4|8
1648368050000|2022-03-27 08:00:50|16064.58|15944.58|16065.33|15945.33|16065.33|15945.33|16064.54|15944.54|10
1648368060000|2022-03-27 08:01:00|16065.45|15945.45|16063.88|15943.88|16065.45|15945.45|16063.88|15943.88|9
1648368070000|2022-03-27 08:01:10|16064.21|15944.21|16063.29|15943.29|16064.43|15944.43|16063.29|15943.29|10
1648368080000|2022-03-27 08:01:20|16064.57|15944.57|16064.54|15944.54|16064.57|15944.57|16064.21|15944.21|7
1648368090000|2022-03-27 08:01:30|16064.33|15944.33|16064.35|15944.35|16064.35|15944.35|16064.2|15944.2|9
1648368100000|2022-03-27 08:01:40|16064.24|15944.24|16064.1|15944.1|16064.34|15944.34|16064.1|15944.1|10
1648368110000|2022-03-27 08:01:50|16064.04|15944.04|16064.17|15944.17|16064.25|15944.25|16064.04|15944.04|9
1648368120000|2022-03-27 08:02:00|16064.32|15944.32|16063.5|15943.5|16064.52|15944.52|16063.5|15943.5|9
1648368130000|2022-03-27 08:02:10|16063.44|15943.44|16063.54|15943.54|16063.8|15943.8|16063.37|15943.37|8
1648368140000|2022-03-27 08:02:20|16063.56|15943.56|16063.59|15943.59|16063.78|15943.78|16063.56|15943.56|8
1648368150000|2022-03-27 08:02:30|16063.61|15943.61|16064.54|15944.54|16064.7|15944.7|16063.46|15943.46|8
1648368160000|2022-03-27 08:02:40|16064.55|15944.55|16064.76|15944.76|16064.76|15944.76|16064.55|15944.55|3
1648368170000|2022-03-27 08:02:50|16064.7|15944.7|16064.11|15944.11|16064.8|15944.8|16063.5|15943.5|9
1648368180000|2022-03-27 08:03:00|16064.12|15944.12|16064.05|15944.05|16064.18|15944.18|16064.04|15944.04|7
1648368190000|2022-03-27 08:03:10|16064.09|15944.09|16065.38|15945.38|16065.45|15945.45|16063.95|15943.95|8
1648368200000|2022-03-27 08:03:20|16065.61|15945.61|16066.71|15946.71|16066.71|15946.71|16065.61|15945.61|10
1648368210000|2022-03-27 08:03:30|16066.72|15946.72|16067.28|15947.28|16067.29|15947.29|16066.72|15946.72|8
1648368220000|2022-03-27 08:03:40|16067.32|15947.32|16068.78|15948.78|16068.78|15948.78|16067.32|15947.32|8
1648368230000|2022-03-27 08:03:50|16068.84|15948.84|16068.42|15948.42|16069.48|15949.48|16068.37|15948.37|10
1648368240000|2022-03-27 08:04:00|16069.42|15949.42|16069.64|15949.64|16069.74|15949.74|16069.38|15949.38|8
1648368250000|2022-03-27 08:04:10|16069.66|15949.66|16069.17|15949.17|16069.66|15949.66|16069.17|15949.17|9
1648368260000|2022-03-27 08:04:20|16069.31|15949.31|16069.23|15949.23|16069.32|15949.32|16068.94|15948.94|10
1648368270000|2022-03-27 08:04:30|16068.04|15948.04|16067.87|15947.87|16068.04|15948.04|16066.56|15946.56|10
1648368280000|2022-03-27 08:04:40|16067.61|15947.61|16067.09|15947.09|16067.61|15947.61|16067.06|15947.06|7
1648368290000|2022-03-27 08:04:50|16067.29|15947.29|16067.77|15947.77|16067.78|15947.78|16067.24|15947.24|10
1648368300000|2022-03-27 08:05:00|16068.05|15948.05|16067.49|15947.49|16068.45|15948.45|16067.31|15947.31|10
1648368310000|2022-03-27 08:05:10|16067.28|15947.28|16068.14|15948.14|16068.17|15948.17|16067.24|15947.24|10
1648368320000|2022-03-27 08:05:20|16068.27|15948.27|16068.7|15948.7|16068.86|15948.86|16068.27|15948.27|7
1648368330000|2022-03-27 08:05:30|16068.65|15948.65|16068.77|15948.77|16069.02|15949.02|16068.51|15948.51|9
1648368340000|2022-03-27 08:05:40|16069.03|15949.03|16071.03|15951.03|16071.14|15951.14|16068.97|15948.97|9
1648368350000|2022-03-27 08:05:50|16071.12|15951.12|16072.28|15952.28|16072.28|15952.28|16071.12|15951.12|9
1648368360000|2022-03-27 08:06:00|16072.29|15952.29|16070.2|15950.2|16072.29|15952.29|16070.18|15950.18|9
1648368370000|2022-03-27 08:06:10|16069.8|15949.8|16071.99|15951.99|16072.04|15952.04|16069.8|15949.8|9
1648368380000|2022-03-27 08:06:20|16072.03|15952.03|16069.8|15949.8|16072.03|15952.03|16069.8|15949.8|10
1648368390000|2022-03-27 08:06:30|16069.72|15949.72|16071.16|15951.16|16071.16|15951.16|16069.33|15949.33|10
1648368400000|2022-03-27 08:06:40|16071.39|15951.39|16071.65|15951.65|16071.65|15951.65|16070.24|15950.24|10
1648368410000|2022-03-27 08:06:50|16071.6|15951.6|16070.77|15950.77|16071.6|15951.6|16069.87|15949.87|10
1648368420000|2022-03-27 08:07:00|16070.79|15950.79|16067.38|15947.38|16070.79|15950.79|16067.11|15947.11|10
1648368430000|2022-03-27 08:07:10|16067.47|15947.47|16065.84|15945.84|16067.47|15947.47|16065.84|15945.84|7
1648368440000|2022-03-27 08:07:20|16065.39|15945.39|16064.28|15944.28|16065.39|15945.39|16063.98|15943.98|9
1648368450000|2022-03-27 08:07:30|16064.3|15944.3|16066.28|15946.28|16066.28|15946.28|16063.89|15943.89|10
1648368460000|2022-03-27 08:07:40|16066.68|15946.68|16065.57|15945.57|16066.84|15946.84|16065.57|15945.57|9
1648368470000|2022-03-27 08:07:50|16065.52|15945.52|16063.06|15943.06|16065.52|15945.52|16062.93|15942.93|10
1648368480000|2022-03-27 08:08:00|16062.97|15942.97|16063.71|15943.71|16063.71|15943.71|16062.97|15942.97|9
1648368490000|2022-03-27 08:08:10|16063.74|15943.74|16065.01|15945.01|16065.01|15945.01|16063.66|15943.66|9
1648368500000|2022-03-27 08:08:20|16065.04|15945.04|16065.83|15945.83|16065.89|15945.89|16065.04|15945.04|8
1648368510000|2022-03-27 08:08:30|16065.97|15945.97|16065.21|15945.21|16066.14|15946.14|16064.86|15944.86|10
1648368520000|2022-03-27 08:08:40|16065.26|15945.26|16066.8|15946.8|16066.8|15946.8|16065.26|15945.26|8
1648368530000|2022-03-27 08:08:50|16066.82|15946.82|16065.89|15945.89|16066.82|15946.82|16065.89|15945.89|9
1648368540000|2022-03-27 08:09:00|16065.98|15945.98|16066.09|15946.09|16066.98|15946.98|16065.9|15945.9|9
1648368550000|2022-03-27 08:09:10|16065.89|15945.89|16065.32|15945.32|16065.89|15945.89|16065.15|15945.15|8
1648368560000|2022-03-27 08:09:20|16065.41|15945.41|16063.35|15943.35|16065.41|15945.41|16063.35|15943.35|9
1648368570000|2022-03-27 08:09:30|16063.19|15943.19|16062.94|15942.94|16063.2|15943.2|16062.92|15942.92|8
1648368580000|2022-03-27 08:09:40|16062.93|15942.93|16062.28|15942.28|16062.93|15942.93|16062.28|15942.28|9
1648368590000|2022-03-27 08:09:50|16062.25|15942.25|16062.45|15942.45|16062.47|15942.47|16062.25|15942.25|8
1648368600000|2022-03-27 08:10:00|16062.41|15942.41|16062.11|15942.11|16062.41|15942.41|16062.07|15942.07|7
1648368610000|2022-03-27 08:10:10|16062.04|15942.04|16062.05|15942.05|16062.18|15942.18|16062.04|15942.04|6
1648368620000|2022-03-27 08:10:20|16062.08|15942.08|16061.54|15941.54|16062.23|15942.23|16061.47|15941.47|10
1648368630000|2022-03-27 08:10:30|16061.7|15941.7|16061.99|15941.99|16061.99|15941.99|16061.64|15941.64|8
1648368640000|2022-03-27 08:10:40|16062.07|15942.07|16062.2|15942.2|16062.22|15942.22|16062.03|15942.03|7
1648368650000|2022-03-27 08:10:50|16062.44|15942.44|16062.03|15942.03|16062.44|15942.44|16062|15942|5
1648368660000|2022-03-27 08:11:00|16061.97|15941.97|16062.09|15942.09|16062.09|15942.09|16061.9|15941.9|6
1648368670000|2022-03-27 08:11:10|16062.11|15942.11|16062.03|15942.03|16062.11|15942.11|16061.98|15941.98|5
1648368680000|2022-03-27 08:11:20|16061.96|15941.96|16062.96|15942.96|16062.96|15942.96|16061.83|15941.83|7
1648368690000|2022-03-27 08:11:30|16063.4|15943.4|16062.6|15942.6|16063.4|15943.4|16062.37|15942.37|7
1648368700000|2022-03-27 08:11:40|16062.56|15942.56|16062.34|15942.34|16062.56|15942.56|16062.23|15942.23|7
1648368710000|2022-03-27 08:11:50|16062.36|15942.36|16062.82|15942.82|16062.82|15942.82|16062.36|15942.36|7
1648368720000|2022-03-27 08:12:00|16062.61|15942.61|16063.26|15943.26|16063.46|15943.46|16062.61|15942.61|9
1648368730000|2022-03-27 08:12:10|16063.3|15943.3|16064.58|15944.58|16064.75|15944.75|16063.21|15943.21|9
1648368740000|2022-03-27 08:12:20|16064.48|15944.48|16063.73|15943.73|16064.83|15944.83|16063.64|15943.64|9
1648368750000|2022-03-27 08:12:30|16063.71|15943.71|16064.35|15944.35|16064.7|15944.7|16063.71|15943.71|9
1648368760000|2022-03-27 08:12:40|16064.47|15944.47|16064.47|15944.47|16064.74|15944.74|16064.45|15944.45|8
1648368770000|2022-03-27 08:12:50|16064.2|15944.2|16065.29|15945.29|16065.67|15945.67|16064.2|15944.2|8
1648368780000|2022-03-27 08:13:00|16064.39|15944.39|16064.53|15944.53|16065.04|15945.04|16064.39|15944.39|8
1648368790000|2022-03-27 08:13:10|16063.83|15943.83|16064.12|15944.12|16064.75|15944.75|16063.76|15943.76|9
1648368800000|2022-03-27 08:13:20|16064.26|15944.26|16064.99|15944.99|16064.99|15944.99|16064.02|15944.02|8
1648368810000|2022-03-27 08:13:30|16064|15944|16063.65|15943.65|16064.11|15944.11|16063.65|15943.65|10
1648368820000|2022-03-27 08:13:40|16063.8|15943.8|16064.74|15944.74|16064.96|15944.96|16063.5|15943.5|10
1648368830000|2022-03-27 08:13:50|16064.64|15944.64|16064.14|15944.14|16064.64|15944.64|16063.36|15943.36|9
1648368840000|2022-03-27 08:14:00|16064.17|15944.17|16063.74|15943.74|16064.2|15944.2|16062.73|15942.73|9
1648368850000|2022-03-27 08:14:10|16063.71|15943.71|16062.3|15942.3|16063.71|15943.71|16062.3|15942.3|9
1648368860000|2022-03-27 08:14:20|16062.44|15942.44|16063.87|15943.87|16063.87|15943.87|16062.34|15942.34|9
1648368870000|2022-03-27 08:14:30|16063.85|15943.85|16064.43|15944.43|16065.55|15945.55|16063.85|15943.85|10
1648368880000|2022-03-27 08:14:40|16064.37|15944.37|16065.47|15945.47|16065.63|15945.63|16064.37|15944.37|9
1648368890000|2022-03-27 08:14:50|16065.71|15945.71|16067.59|15947.59|16067.59|15947.59|16065.71|15945.71|9
1648368900000|2022-03-27 08:15:00|16067.54|15947.54|16065.19|15945.19|16067.54|15947.54|16064.95|15944.95|9
1648368910000|2022-03-27 08:15:10|16065.36|15945.36|16068.28|15948.28|16068.28|15948.28|16064.79|15944.79|9
1648368920000|2022-03-27 08:15:20|16068.25|15948.25|16067.5|15947.5|16068.98|15948.98|16067.5|15947.5|8
1648368930000|2022-03-27 08:15:30|16067.54|15947.54|16068.76|15948.76|16068.76|15948.76|16067.4|15947.4|9
1648368940000|2022-03-27 08:15:40|16069.09|15949.09|16070.2|15950.2|16070.2|15950.2|16069.09|15949.09|10
1648368950000|2022-03-27 08:15:50|16070.34|15950.34|16069.12|15949.12|16070.55|15950.55|16069.12|15949.12|10
1648368960000|2022-03-27 08:16:00|16069.09|15949.09|16069.42|15949.42|16069.42|15949.42|16069.06|15949.06|10
1648368970000|2022-03-27 08:16:10|16069.35|15949.35|16070.05|15950.05|16070.05|15950.05|16069.03|15949.03|10
1648368980000|2022-03-27 08:16:20|16070.02|15950.02|16068.02|15948.02|16070.02|15950.02|16068.02|15948.02|9
1648368990000|2022-03-27 08:16:30|16067.93|15947.93|16067.2|15947.2|16068.7|15948.7|16067.2|15947.2|9
1648369000000|2022-03-27 08:16:40|16067.26|15947.26|16064.95|15944.95|16067.28|15947.28|16064.95|15944.95|9
1648369010000|2022-03-27 08:16:50|16064.66|15944.66|16064.14|15944.14|16064.66|15944.66|16064.14|15944.14|7
1648369020000|2022-03-27 08:17:00|16064.11|15944.11|16065|15945|16066.42|15946.42|16063.98|15943.98|10
1648369030000|2022-03-27 08:17:10|16064.95|15944.95|16064.34|15944.34|16064.95|15944.95|16063.88|15943.88|7
1648369040000|2022-03-27 08:17:20|16064.36|15944.36|16063.87|15943.87|16065.2|15945.2|16063.87|15943.87|10
1648369050000|2022-03-27 08:17:30|16063.71|15943.71|16062.09|15942.09|16064.38|15944.38|16062.09|15942.09|7
1648369060000|2022-03-27 08:17:40|16062|15942|16060.36|15940.36|16062.01|15942.01|16060.36|15940.36|9
1648369070000|2022-03-27 08:17:50|16059.32|15939.32|16059.15|15939.15|16059.32|15939.32|16058.02|15938.02|9
1648369080000|2022-03-27 08:18:00|16059.25|15939.25|16058.55|15938.55|16059.25|15939.25|16058.49|15938.49|10
1648369090000|2022-03-27 08:18:10|16058.31|15938.31|16057.57|15937.57|16058.31|15938.31|16057.5|15937.5|9
1648369100000|2022-03-27 08:18:20|16057.75|15937.75|16058.04|15938.04|16058.13|15938.13|16057.75|15937.75|9
1648369110000|2022-03-27 08:18:30|16058.08|15938.08|16056.53|15936.53|16058.17|15938.17|16056.53|15936.53|10
1648369120000|2022-03-27 08:18:40|16057.82|15937.82|16056.79|15936.79|16057.82|15937.82|16056.7|15936.7|10
1648369130000|2022-03-27 08:18:50|16056.63|15936.63|16056.7|15936.7|16056.7|15936.7|16056.43|15936.43|8
1648369140000|2022-03-27 08:19:00|16056.81|15936.81|16055.65|15935.65|16056.98|15936.98|16055.65|15935.65|7
1648369150000|2022-03-27 08:19:10|16055.81|15935.81|16055.78|15935.78|16056.1|15936.1|16055.65|15935.65|10
1648369160000|2022-03-27 08:19:20|16055.75|15935.75|16055.63|15935.63|16055.76|15935.76|16055.37|15935.37|8
1648369170000|2022-03-27 08:19:30|16055.43|15935.43|16056.27|15936.27|16056.27|15936.27|16055.26|15935.26|7
1648369180000|2022-03-27 08:19:40|16056.34|15936.34|16056.24|15936.24|16056.34|15936.34|16055.21|15935.21|8
1648369190000|2022-03-27 08:19:50|16056.6|15936.6|16057.23|15937.23|16057.23|15937.23|16056.6|15936.6|8
1648369200000|2022-03-27 08:20:00|16057.06|15937.06|16057.09|15937.09|16057.11|15937.11|16056.83|15936.83|8
1648369210000|2022-03-27 08:20:10|16057.03|15937.03|16055.77|15935.77|16057.13|15937.13|16055.64|15935.64|10
1648369220000|2022-03-27 08:20:20|16056.07|15936.07|16054.56|15934.56|16056.34|15936.34|16054.56|15934.56|10
1648369230000|2022-03-27 08:20:30|16054.76|15934.76|16054.7|15934.7|16054.82|15934.82|16054.61|15934.61|8
1648369240000|2022-03-27 08:20:40|16054.52|15934.52|16055.06|15935.06|16055.19|15935.19|16054.52|15934.52|9
1648369250000|2022-03-27 08:20:50|16055.03|15935.03|16056.5|15936.5|16056.5|15936.5|16054.93|15934.93|9
1648369260000|2022-03-27 08:21:00|16056.33|15936.33|16054.23|15934.23|16056.33|15936.33|16054.23|15934.23|9
1648369270000|2022-03-27 08:21:10|16053.97|15933.97|16051.76|15931.76|16053.97|15933.97|16051.76|15931.76|9
1648369280000|2022-03-27 08:21:20|16051.65|15931.65|16051.33|15931.33|16051.76|15931.76|16051.33|15931.33|9
1648369290000|2022-03-27 08:21:30|16051.32|15931.32|16049.6|15929.6|16051.32|15931.32|16049.18|15929.18|10
1648369300000|2022-03-27 08:21:40|16049.48|15929.48|16048.23|15928.23|16049.48|15929.48|16048.22|15928.22|10
1648369310000|2022-03-27 08:21:50|16048.27|15928.27|16048.58|15928.58|16048.58|15928.58|16048.14|15928.14|9
1648369320000|2022-03-27 08:22:00|16048.53|15928.53|16048.67|15928.67|16048.67|15928.67|16048.46|15928.46|10
1648369330000|2022-03-27 08:22:10|16048.53|15928.53|16048.73|15928.73|16048.73|15928.73|16048.44|15928.44|6
1648369340000|2022-03-27 08:22:20|16048.79|15928.79|16047.54|15927.54|16048.79|15928.79|16047.52|15927.52|10
1648369350000|2022-03-27 08:22:30|16046.47|15926.47|16046.25|15926.25|16046.47|15926.47|16046.07|15926.07|9
1648369360000|2022-03-27 08:22:40|16046.28|15926.28|16045.91|15925.91|16046.28|15926.28|16045.91|15925.91|7
1648369370000|2022-03-27 08:22:50|16045.94|15925.94|16047.62|15927.62|16047.62|15927.62|16045.94|15925.94|9
1648369380000|2022-03-27 08:23:00|16047.65|15927.65|16047.89|15927.89|16047.89|15927.89|16047.59|15927.59|10
1648369390000|2022-03-27 08:23:10|16047.71|15927.71|16045.98|15925.98|16047.84|15927.84|16045.88|15925.88|10
1648369400000|2022-03-27 08:23:20|16046.09|15926.09|16045.67|15925.67|16046.15|15926.15|16045.67|15925.67|10
1648369410000|2022-03-27 08:23:30|16045.78|15925.78|16046.9|15926.9|16046.9|15926.9|16045.78|15925.78|8
1648369420000|2022-03-27 08:23:40|16046.87|15926.87|16045.96|15925.96|16046.87|15926.87|16045.96|15925.96|8
1648369430000|2022-03-27 08:23:50|16045.68|15925.68|16045.6|15925.6|16046.06|15926.06|16045.56|15925.56|7
1648369440000|2022-03-27 08:24:00|16045.59|15925.59|16043.84|15923.84|16045.59|15925.59|16043.84|15923.84|10
1648369450000|2022-03-27 08:24:10|16043.77|15923.77|16043.57|15923.57|16043.77|15923.77|16043.53|15923.53|9
1648369460000|2022-03-27 08:24:20|16043.53|15923.53|16043.79|15923.79|16043.79|15923.79|16043.47|15923.47|9
1648369470000|2022-03-27 08:24:30|16043.62|15923.62|16044.41|15924.41|16045.39|15925.39|16043.62|15923.62|10
1648369480000|2022-03-27 08:24:40|16044.36|15924.36|16044.21|15924.21|16044.58|15924.58|16043.63|15923.63|8
1648369490000|2022-03-27 08:24:50|16044.46|15924.46|16044.1|15924.1|16044.57|15924.57|16044.07|15924.07|8
1648369500000|2022-03-27 08:25:00|16044.36|15924.36|16044.7|15924.7|16044.7|15924.7|16044.27|15924.27|7
1648369510000|2022-03-27 08:25:10|16044.61|15924.61|16042.81|15922.81|16044.89|15924.89|16042.81|15922.81|9
1648369520000|2022-03-27 08:25:20|16042.74|15922.74|16043.27|15923.27|16043.34|15923.34|16042.74|15922.74|10
1648369530000|2022-03-27 08:25:30|16043.69|15923.69|16045.13|15925.13|16045.18|15925.18|16043.59|15923.59|9
1648369540000|2022-03-27 08:25:40|16044.02|15924.02|16044.38|15924.38|16044.5|15924.5|16044.02|15924.02|8
1648369550000|2022-03-27 08:25:50|16044.35|15924.35|16045|15925|16045.5|15925.5|16044.35|15924.35|8
1648369560000|2022-03-27 08:26:00|16044.95|15924.95|16044.57|15924.57|16044.96|15924.96|16044.57|15924.57|8
1648369570000|2022-03-27 08:26:10|16044.51|15924.51|16044.11|15924.11|16044.62|15924.62|16044.11|15924.11|8
1648369580000|2022-03-27 08:26:20|16044.13|15924.13|16043.05|15923.05|16044.22|15924.22|16043.05|15923.05|10
1648369590000|2022-03-27 08:26:30|16042.91|15922.91|16043.24|15923.24|16043.25|15923.25|16042.76|15922.76|9
1648369600000|2022-03-27 08:26:40|16043.29|15923.29|16042.79|15922.79|16043.39|15923.39|16042.76|15922.76|9
1648369610000|2022-03-27 08:26:50|16042.59|15922.59|16041.63|15921.63|16042.59|15922.59|16041.56|15921.56|9
1648369620000|2022-03-27 08:27:00|16041.57|15921.57|16040.48|15920.48|16041.57|15921.57|16040.35|15920.35|10
1648369630000|2022-03-27 08:27:10|16040.33|15920.33|16039|15919|16040.33|15920.33|16038.96|15918.96|10
1648369640000|2022-03-27 08:27:20|16038.83|15918.83|16037.12|15917.12|16038.83|15918.83|16037.12|15917.12|10
1648369650000|2022-03-27 08:27:30|16036.95|15916.95|16035.57|15915.57|16036.95|15916.95|16035.57|15915.57|9
1648369660000|2022-03-27 08:27:40|16035.47|15915.47|16034.12|15914.12|16035.47|15915.47|16034.12|15914.12|9
1648369670000|2022-03-27 08:27:50|16034.01|15914.01|16032.21|15912.21|16034.14|15914.14|16032.21|15912.21|10
1648369680000|2022-03-27 08:28:00|16031.95|15911.95|16032.39|15912.39|16032.44|15912.44|16031.95|15911.95|10
1648369690000|2022-03-27 08:28:10|16032.22|15912.22|16028.81|15908.81|16032.22|15912.22|16028.81|15908.81|7
1648369700000|2022-03-27 08:28:20|16028.76|15908.76|16025.46|15905.46|16028.76|15908.76|16025.46|15905.46|9
1648369710000|2022-03-27 08:28:30|16025.22|15905.22|16024.35|15904.35|16025.22|15905.22|16023.96|15903.96|10
1648369720000|2022-03-27 08:28:40|16024.23|15904.23|16024.5|15904.5|16024.62|15904.62|16024.23|15904.23|10
1648369730000|2022-03-27 08:28:50|16024.42|15904.42|16025.6|15905.6|16025.6|15905.6|16024.42|15904.42|8
1648369740000|2022-03-27 08:29:00|16025.77|15905.77|16025.59|15905.59|16026.3|15906.3|16025.2|15905.2|10
1648369750000|2022-03-27 08:29:10|16025.51|15905.51|16025.88|15905.88|16025.88|15905.88|16025.44|15905.44|10
1648369760000|2022-03-27 08:29:20|16025.67|15905.67|16026.09|15906.09|16026.18|15906.18|16025.5|15905.5|9
1648369770000|2022-03-27 08:29:30|16025.81|15905.81|16026.06|15906.06|16026.18|15906.18|16025.81|15905.81|10
1648369780000|2022-03-27 08:29:40|16026.07|15906.07|16025.28|15905.28|16026.07|15906.07|16025.28|15905.28|8
1648369790000|2022-03-27 08:29:50|16025.12|15905.12|16024.88|15904.88|16025.2|15905.2|16024.83|15904.83|9
1648369800000|2022-03-27 08:30:00|16024.4|15904.4|16022.07|15902.07|16024.43|15904.43|16022.07|15902.07|9
1648369810000|2022-03-27 08:30:10|16021.64|15901.64|16019.77|15899.77|16021.64|15901.64|16019.17|15899.17|10
1648369820000|2022-03-27 08:30:20|16019.76|15899.76|16023.63|15903.63|16023.63|15903.63|16019.67|15899.67|10
1648369830000|2022-03-27 08:30:30|16023.84|15903.84|16024.48|15904.48|16024.51|15904.51|16023.84|15903.84|10
1648369840000|2022-03-27 08:30:40|16025.85|15905.85|16024.7|15904.7|16025.85|15905.85|16024.59|15904.59|8
1648369850000|2022-03-27 08:30:50|16024.59|15904.59|16023.96|15903.96|16024.59|15904.59|16023.56|15903.56|10
1648369860000|2022-03-27 08:31:00|16024.02|15904.02|16024.19|15904.19|16024.29|15904.29|16023.95|15903.95|7
1648369870000|2022-03-27 08:31:10|16024.09|15904.09|16023.94|15903.94|16024.49|15904.49|16023.94|15903.94|8
1648369880000|2022-03-27 08:31:20|16023.87|15903.87|16023.56|15903.56|16023.92|15903.92|16023.51|15903.51|10
1648369890000|2022-03-27 08:31:30|16023.9|15903.9|16023.05|15903.05|16023.9|15903.9|16023.05|15903.05|9
1648369900000|2022-03-27 08:31:40|16023.04|15903.04|16022.53|15902.53|16023.07|15903.07|16022.47|15902.47|9
1648369910000|2022-03-27 08:31:50|16022.52|15902.52|16022.68|15902.68|16022.68|15902.68|16022.16|15902.16|8
1648369920000|2022-03-27 08:32:00|16022.33|15902.33|16022.96|15902.96|16023.16|15903.16|16022.33|15902.33|10
1648369930000|2022-03-27 08:32:10|16023.97|15903.97|16024.71|15904.71|16024.71|15904.71|16023.97|15903.97|9
1648369940000|2022-03-27 08:32:20|16024.67|15904.67|16025.44|15905.44|16025.44|15905.44|16024.67|15904.67|10
1648369950000|2022-03-27 08:32:30|16024.43|15904.43|16024.8|15904.8|16025.32|15905.32|16024.43|15904.43|9
1648369960000|2022-03-27 08:32:40|16025.22|15905.22|16026.37|15906.37|16026.37|15906.37|16025.22|15905.22|10
1648369970000|2022-03-27 08:32:50|16026.3|15906.3|16026.72|15906.72|16026.93|15906.93|16026.3|15906.3|10
1648369980000|2022-03-27 08:33:00|16026.75|15906.75|16026.34|15906.34|16026.77|15906.77|16026.06|15906.06|10
1648369990000|2022-03-27 08:33:10|16026.11|15906.11|16025.84|15905.84|16026.18|15906.18|16025.84|15905.84|10
1648370000000|2022-03-27 08:33:20|16026.01|15906.01|16024.21|15904.21|16026.55|15906.55|16024.21|15904.21|8
1648370010000|2022-03-27 08:33:30|16024.08|15904.08|16025|15905|16025.1|15905.1|16023.72|15903.72|9
1648370020000|2022-03-27 08:33:40|16025.02|15905.02|16022.3|15902.3|16025.02|15905.02|16022.3|15902.3|9
1648370030000|2022-03-27 08:33:50|16023.1|15903.1|16022.3|15902.3|16023.1|15903.1|16022.01|15902.01|10
1648370040000|2022-03-27 08:34:00|16022.35|15902.35|16020.53|15900.53|16022.87|15902.87|16020.53|15900.53|10
1648370050000|2022-03-27 08:34:10|16020.44|15900.44|16018.36|15898.36|16020.44|15900.44|16018.31|15898.31|10
1648370060000|2022-03-27 08:34:20|16018.46|15898.46|16018.7|15898.7|16018.7|15898.7|16018.14|15898.14|9
1648370070000|2022-03-27 08:34:30|16018.75|15898.75|16018.47|15898.47|16018.92|15898.92|16018.47|15898.47|9
1648370080000|2022-03-27 08:34:40|16017.45|15897.45|16016.22|15896.22|16018.32|15898.32|16016.22|15896.22|10
1648370090000|2022-03-27 08:34:50|16015.92|15895.92|16016.11|15896.11|16016.26|15896.26|16015.92|15895.92|9
1648370100000|2022-03-27 08:35:00|16017.14|15897.14|16017.39|15897.39|16017.39|15897.39|16016.34|15896.34|10
1648370110000|2022-03-27 08:35:10|16017.38|15897.38|16018|15898|16018.31|15898.31|16017.38|15897.38|9
1648370120000|2022-03-27 08:35:20|16018.17|15898.17|16018.67|15898.67|16019.12|15899.12|16018.11|15898.11|10
1648370130000|2022-03-27 08:35:30|16017.3|15897.3|16019.12|15899.12|16019.45|15899.45|16017.3|15897.3|10
1648370140000|2022-03-27 08:35:40|16018.87|15898.87|16019.42|15899.42|16019.42|15899.42|16018.83|15898.83|9
1648370150000|2022-03-27 08:35:50|16019.95|15899.95|16019.58|15899.58|16019.95|15899.95|16019.58|15899.58|8
1648370160000|2022-03-27 08:36:00|16019.69|15899.69|16018.97|15898.97|16019.69|15899.69|16018.78|15898.78|8
1648370170000|2022-03-27 08:36:10|16018.71|15898.71|16018.95|15898.95|16018.95|15898.95|16018.71|15898.71|7
1648370180000|2022-03-27 08:36:20|16018.33|15898.33|16018.02|15898.02|16018.37|15898.37|16017.29|15897.29|8
1648370190000|2022-03-27 08:36:30|16018.93|15898.93|16019.44|15899.44|16019.44|15899.44|16018.52|15898.52|9
1648370200000|2022-03-27 08:36:40|16019.31|15899.31|16021.25|15901.25|16021.25|15901.25|16019.31|15899.31|9
1648370210000|2022-03-27 08:36:50|16021.33|15901.33|16022.17|15902.17|16022.17|15902.17|16021.33|15901.33|9
1648370220000|2022-03-27 08:37:00|16022.03|15902.03|16021.9|15901.9|16022.14|15902.14|16021.76|15901.76|8
1648370230000|2022-03-27 08:37:10|16021.99|15901.99|16023.33|15903.33|16023.4|15903.4|16021.99|15901.99|10
1648370240000|2022-03-27 08:37:20|16023.25|15903.25|16021.49|15901.49|16023.25|15903.25|16021.49|15901.49|10
1648370250000|2022-03-27 08:37:30|16021.43|15901.43|16023.08|15903.08|16023.08|15903.08|16021.24|15901.24|9
1648370260000|2022-03-27 08:37:40|16023.06|15903.06|16022.16|15902.16|16023.06|15903.06|16021.89|15901.89|8
1648370270000|2022-03-27 08:37:50|16022.19|15902.19|16022.02|15902.02|16022.32|15902.32|16022.02|15902.02|8
1648370280000|2022-03-27 08:38:00|16022.29|15902.29|16023.24|15903.24|16023.24|15903.24|16022.13|15902.13|9
1648370290000|2022-03-27 08:38:10|16023.46|15903.46|16022.64|15902.64|16023.75|15903.75|16022.64|15902.64|10
1648370300000|2022-03-27 08:38:20|16022.67|15902.67|16023.01|15903.01|16023.01|15903.01|16022.67|15902.67|9
1648370310000|2022-03-27 08:38:30|16023.04|15903.04|16024.58|15904.58|16024.58|15904.58|16023.03|15903.03|9
1648370320000|2022-03-27 08:38:40|16024.74|15904.74|16026.15|15906.15|16026.15|15906.15|16024.74|15904.74|10
1648370330000|2022-03-27 08:38:50|16026.69|15906.69|16029.2|15909.2|16029.2|15909.2|16026.69|15906.69|9
1648370340000|2022-03-27 08:39:00|16029.6|15909.6|16029.49|15909.49|16029.87|15909.87|16029.49|15909.49|7
1648370350000|2022-03-27 08:39:10|16029.54|15909.54|16029.54|15909.54|16029.86|15909.86|16029.25|15909.25|10
1648370360000|2022-03-27 08:39:20|16029.59|15909.59|16029.03|15909.03|16029.66|15909.66|16029.03|15909.03|10
1648370370000|2022-03-27 08:39:30|16029.12|15909.12|16029.7|15909.7|16030|15910|16028.88|15908.88|10
1648370380000|2022-03-27 08:39:40|16029.75|15909.75|16028.85|15908.85|16029.75|15909.75|16028.84|15908.84|9
1648370390000|2022-03-27 08:39:50|16027.85|15907.85|16028.79|15908.79|16029.45|15909.45|16027.85|15907.85|10
1648370400000|2022-03-27 08:40:00|16028.87|15908.87|16028.62|15908.62|16029.23|15909.23|16028.62|15908.62|10
1648370410000|2022-03-27 08:40:10|16028.65|15908.65|16028.17|15908.17|16028.8|15908.8|16028.17|15908.17|9
1648370420000|2022-03-27 08:40:20|16028.26|15908.26|16030.02|15910.02|16030.02|15910.02|16028.26|15908.26|10
1648370430000|2022-03-27 08:40:30|16029.99|15909.99|16027.51|15907.51|16029.99|15909.99|16027.51|15907.51|9
1648370440000|2022-03-27 08:40:40|16027.43|15907.43|16028.14|15908.14|16028.15|15908.15|16027.43|15907.43|10
1648370450000|2022-03-27 08:40:50|16029.13|15909.13|16029.54|15909.54|16029.59|15909.59|16028.32|15908.32|10
1648370460000|2022-03-27 08:41:00|16029.55|15909.55|16029.63|15909.63|16029.63|15909.63|16028.27|15908.27|9
1648370470000|2022-03-27 08:41:10|16029.61|15909.61|16029.75|15909.75|16030.63|15910.63|16029.52|15909.52|8
1648370480000|2022-03-27 08:41:20|16029.81|15909.81|16029.88|15909.88|16030.16|15910.16|16029.81|15909.81|8
1648370490000|2022-03-27 08:41:30|16029.84|15909.84|16029.8|15909.8|16030.01|15910.01|16029.77|15909.77|8
1648370500000|2022-03-27 08:41:40|16029.67|15909.67|16032.38|15912.38|16032.38|15912.38|16029.49|15909.49|10
1648370510000|2022-03-27 08:41:50|16032.36|15912.36|16034.34|15914.34|16034.34|15914.34|16032.36|15912.36|9
1648370520000|2022-03-27 08:42:00|16034.19|15914.19|16033.84|15913.84|16034.5|15914.5|16033.84|15913.84|10
1648370530000|2022-03-27 08:42:10|16033.88|15913.88|16033.07|15913.07|16033.88|15913.88|16032.26|15912.26|10
1648370540000|2022-03-27 08:42:20|16033.45|15913.45|16035.42|15915.42|16035.42|15915.42|16033.45|15913.45|9
1648370550000|2022-03-27 08:42:30|16035.15|15915.15|16034.62|15914.62|16035.17|15915.17|16033.9|15913.9|9
1648370560000|2022-03-27 08:42:40|16034.6|15914.6|16033.95|15913.95|16034.6|15914.6|16033.64|15913.64|10
1648370570000|2022-03-27 08:42:50|16033.99|15913.99|16033.14|15913.14|16034.15|15914.15|16033.14|15913.14|10
1648370580000|2022-03-27 08:43:00|16033.24|15913.24|16032.88|15912.88|16033.24|15913.24|16032.83|15912.83|10
1648370590000|2022-03-27 08:43:10|16032.19|15912.19|16031.97|15911.97|16032.2|15912.2|16031.97|15911.97|9
1648370600000|2022-03-27 08:43:20|16031.49|15911.49|16030.61|15910.61|16031.61|15911.61|16030.61|15910.61|10
1648370610000|2022-03-27 08:43:30|16030.73|15910.73|16030|15910|16030.73|15910.73|16029.11|15909.11|9
1648370620000|2022-03-27 08:43:40|16030.17|15910.17|16028.45|15908.45|16030.17|15910.17|16028.38|15908.38|9
1648370630000|2022-03-27 08:43:50|16028.5|15908.5|16027.34|15907.34|16028.5|15908.5|16027.31|15907.31|8
1648370640000|2022-03-27 08:44:00|16027.85|15907.85|16031.23|15911.23|16031.23|15911.23|16027.59|15907.59|10
1648370650000|2022-03-27 08:44:10|16030.82|15910.82|16031.69|15911.69|16031.69|15911.69|16030.75|15910.75|10
1648370660000|2022-03-27 08:44:20|16031.57|15911.57|16031.96|15911.96|16032.06|15912.06|16031.47|15911.47|10
1648370670000|2022-03-27 08:44:30|16031.98|15911.98|16031.86|15911.86|16032.2|15912.2|16031.86|15911.86|10
1648370680000|2022-03-27 08:44:40|16031.98|15911.98|16033.07|15913.07|16033.07|15913.07|16031.98|15911.98|10
1648370690000|2022-03-27 08:44:50|16032.77|15912.77|16032.13|15912.13|16032.77|15912.77|16031.99|15911.99|9
1648370700000|2022-03-27 08:45:00|16032.09|15912.09|16031.82|15911.82|16032.38|15912.38|16031.82|15911.82|9
1648370710000|2022-03-27 08:45:10|16031.84|15911.84|16030.26|15910.26|16032.09|15912.09|16030.26|15910.26|9
1648370720000|2022-03-27 08:45:20|16030.37|15910.37|16030.71|15910.71|16030.87|15910.87|16029.97|15909.97|8
1648370730000|2022-03-27 08:45:30|16030.63|15910.63|16029.05|15909.05|16030.63|15910.63|16029.05|15909.05|10
1648370740000|2022-03-27 08:45:40|16029.06|15909.06|16028.39|15908.39|16029.06|15909.06|16028.08|15908.08|8
1648370750000|2022-03-27 08:45:50|16028.23|15908.23|16029.15|15909.15|16029.33|15909.33|16027.85|15907.85|8
1648370760000|2022-03-27 08:46:00|16028.14|15908.14|16028.43|15908.43|16028.48|15908.48|16028.14|15908.14|8
1648370770000|2022-03-27 08:46:10|16028.15|15908.15|16027.94|15907.94|16028.35|15908.35|16027.89|15907.89|8
1648370780000|2022-03-27 08:46:20|16027.97|15907.97|16027.8|15907.8|16028.21|15908.21|16027.8|15907.8|8
1648370790000|2022-03-27 08:46:30|16027.45|15907.45|16025.08|15905.08|16027.45|15907.45|16025.08|15905.08|8
1648370800000|2022-03-27 08:46:40|16025.2|15905.2|16024.71|15904.71|16025.2|15905.2|16024.66|15904.66|6
1648370810000|2022-03-27 08:46:50|16024.6|15904.6|16025.3|15905.3|16025.3|15905.3|16024|15904|9
1648370820000|2022-03-27 08:47:00|16025.39|15905.39|16025.21|15905.21|16025.39|15905.39|16024.64|15904.64|7
1648370830000|2022-03-27 08:47:10|16025.42|15905.42|16024.96|15904.96|16025.43|15905.43|16024.92|15904.92|7
1648370840000|2022-03-27 08:47:20|16024.99|15904.99|16025.08|15905.08|16025.3|15905.3|16024.64|15904.64|10
1648370850000|2022-03-27 08:47:30|16025.12|15905.12|16025.57|15905.57|16025.62|15905.62|16025.12|15905.12|9
1648370860000|2022-03-27 08:47:40|16025.62|15905.62|16024.18|15904.18|16025.62|15905.62|16024.16|15904.16|10
1648370870000|2022-03-27 08:47:50|16024.2|15904.2|16024.99|15904.99|16025.13|15905.13|16024.2|15904.2|7
1648370880000|2022-03-27 08:48:00|16024.91|15904.91|16025.6|15905.6|16025.79|15905.79|16024.91|15904.91|9
1648370890000|2022-03-27 08:48:10|16025.58|15905.58|16025.64|15905.64|16025.64|15905.64|16025.3|15905.3|7
1648370900000|2022-03-27 08:48:20|16025.88|15905.88|16024.9|15904.9|16025.99|15905.99|16024.9|15904.9|9
1648370910000|2022-03-27 08:48:30|16024.41|15904.41|16025.37|15905.37|16025.6|15905.6|16024.41|15904.41|9
1648370920000|2022-03-27 08:48:40|16025.48|15905.48|16024.66|15904.66|16025.68|15905.68|16024.66|15904.66|9
1648370930000|2022-03-27 08:48:50|16024.68|15904.68|16024.44|15904.44|16024.74|15904.74|16024.44|15904.44|6
1648370940000|2022-03-27 08:49:00|16024.36|15904.36|16025.19|15905.19|16025.43|15905.43|16024.36|15904.36|10
1648370950000|2022-03-27 08:49:10|16025.27|15905.27|16025.62|15905.62|16025.73|15905.73|16025.11|15905.11|10
1648370960000|2022-03-27 08:49:20|16025.49|15905.49|16025.37|15905.37|16026.2|15906.2|16025.16|15905.16|9
1648370970000|2022-03-27 08:49:30|16025.27|15905.27|16023.88|15903.88|16025.43|15905.43|16023.88|15903.88|10
1648370980000|2022-03-27 08:49:40|16023.72|15903.72|16024.16|15904.16|16025.15|15905.15|16023.72|15903.72|10
1648370990000|2022-03-27 08:49:50|16024.18|15904.18|16024.26|15904.26|16024.88|15904.88|16024.17|15904.17|8
1648371000000|2022-03-27 08:50:00|16024.04|15904.04|16023.62|15903.62|16024.04|15904.04|16023.62|15903.62|10
1648371010000|2022-03-27 08:50:10|16023.53|15903.53|16023.14|15903.14|16023.56|15903.56|16023.03|15903.03|8
1648371020000|2022-03-27 08:50:20|16023.25|15903.25|16023.37|15903.37|16023.41|15903.41|16022.75|15902.75|9
1648371030000|2022-03-27 08:50:30|16023.54|15903.54|16024.1|15904.1|16024.26|15904.26|16023.54|15903.54|6
1648371040000|2022-03-27 08:50:40|16024.24|15904.24|16024.64|15904.64|16024.64|15904.64|16024.16|15904.16|8
1648371050000|2022-03-27 08:50:50|16024.32|15904.32|16025.3|15905.3|16025.31|15905.31|16024.05|15904.05|7
1648371060000|2022-03-27 08:51:00|16025.29|15905.29|16025.4|15905.4|16025.68|15905.68|16025.24|15905.24|8
1648371070000|2022-03-27 08:51:10|16025.67|15905.67|16026.86|15906.86|16026.86|15906.86|16025.57|15905.57|10
1648371080000|2022-03-27 08:51:20|16026.91|15906.91|16025.71|15905.71|16026.91|15906.91|16025.51|15905.51|7
1648371090000|2022-03-27 08:51:30|16025.25|15905.25|16025.3|15905.3|16025.64|15905.64|16025.24|15905.24|10
1648371100000|2022-03-27 08:51:40|16025.31|15905.31|16024.95|15904.95|16026.25|15906.25|16024.95|15904.95|10
1648371110000|2022-03-27 08:51:50|16025.18|15905.18|16023.95|15903.95|16025.18|15905.18|16023.79|15903.79|9
1648371120000|2022-03-27 08:52:00|16024.34|15904.34|16022.97|15902.97|16024.6|15904.6|16022.97|15902.97|9
1648371130000|2022-03-27 08:52:10|16022.61|15902.61|16022.98|15902.98|16022.98|15902.98|16022.11|15902.11|10
1648371140000|2022-03-27 08:52:20|16022.9|15902.9|16022.59|15902.59|16023.15|15903.15|16021.99|15901.99|9
1648371150000|2022-03-27 08:52:30|16022.75|15902.75|16023.54|15903.54|16023.74|15903.74|16022.7|15902.7|10
1648371160000|2022-03-27 08:52:40|16023.82|15903.82|16025.01|15905.01|16025.01|15905.01|16023.74|15903.74|10
1648371170000|2022-03-27 08:52:50|16025.06|15905.06|16025.51|15905.51|16025.64|15905.64|16025.06|15905.06|10
1648371180000|2022-03-27 08:53:00|16025.45|15905.45|16026.35|15906.35|16026.35|15906.35|16025.42|15905.42|10
1648371190000|2022-03-27 08:53:10|16026.37|15906.37|16026|15906|16026.37|15906.37|16026|15906|8
1648371200000|2022-03-27 08:53:20|16025.98|15905.98|16026.8|15906.8|16026.8|15906.8|16025.86|15905.86|10
1648371210000|2022-03-27 08:53:30|16027.21|15907.21|16027.06|15907.06|16027.41|15907.41|16026.97|15906.97|9
1648371220000|2022-03-27 08:53:40|16027.52|15907.52|16030.06|15910.06|16030.06|15910.06|16027.52|15907.52|10
1648371230000|2022-03-27 08:53:50|16030.68|15910.68|16032.56|15912.56|16032.56|15912.56|16030.68|15910.68|10
1648371240000|2022-03-27 08:54:00|16032.65|15912.65|16032.57|15912.57|16033.17|15913.17|16032.57|15912.57|10
1648371250000|2022-03-27 08:54:10|16031.77|15911.77|16030.29|15910.29|16031.77|15911.77|16029.78|15909.78|10
1648371260000|2022-03-27 08:54:20|16030.31|15910.31|16030.74|15910.74|16030.93|15910.93|16030.17|15910.17|9
1648371270000|2022-03-27 08:54:30|16030.89|15910.89|16031.84|15911.84|16031.86|15911.86|16030.77|15910.77|6
1648371280000|2022-03-27 08:54:40|16031.88|15911.88|16032.61|15912.61|16032.61|15912.61|16031.88|15911.88|8
1648371290000|2022-03-27 08:54:50|16032.68|15912.68|16032.1|15912.1|16033.16|15913.16|16032.1|15912.1|9
1648371300000|2022-03-27 08:55:00|16031.74|15911.74|16032.05|15912.05|16032.05|15912.05|16031.43|15911.43|10
1648371310000|2022-03-27 08:55:10|16032.21|15912.21|16031.33|15911.33|16032.33|15912.33|16031.33|15911.33|10
1648371320000|2022-03-27 08:55:20|16031.3|15911.3|16030.92|15910.92|16032.28|15912.28|16030.92|15910.92|9
1648371330000|2022-03-27 08:55:30|16030.45|15910.45|16028.45|15908.45|16030.45|15910.45|16028.45|15908.45|10
1648371340000|2022-03-27 08:55:40|16028.25|15908.25|16027.91|15907.91|16028.46|15908.46|16027.91|15907.91|10
1648371350000|2022-03-27 08:55:50|16028.07|15908.07|16028.11|15908.11|16028.25|15908.25|16027.6|15907.6|7
1648371360000|2022-03-27 08:56:00|16028.03|15908.03|16026.5|15906.5|16028.03|15908.03|16026.5|15906.5|8
1648371370000|2022-03-27 08:56:10|16026.25|15906.25|16024.72|15904.72|16026.25|15906.25|16024.72|15904.72|10
1648371380000|2022-03-27 08:56:20|16024.7|15904.7|16023.45|15903.45|16024.7|15904.7|16023.39|15903.39|10
1648371390000|2022-03-27 08:56:30|16023.31|15903.31|16023.38|15903.38|16023.93|15903.93|16023.14|15903.14|9
1648371400000|2022-03-27 08:56:40|16023.35|15903.35|16021.97|15901.97|16023.38|15903.38|16021.71|15901.71|9
1648371410000|2022-03-27 08:56:50|16022.04|15902.04|16021.73|15901.73|16023.43|15903.43|16021.73|15901.73|10
1648371420000|2022-03-27 08:57:00|16021.15|15901.15|16019.73|15899.73|16021.54|15901.54|16019.73|15899.73|10
1648371430000|2022-03-27 08:57:10|16019.68|15899.68|16018.59|15898.59|16019.68|15899.68|16018.59|15898.59|10
1648371440000|2022-03-27 08:57:20|16018.6|15898.6|16018.97|15898.97|16018.97|15898.97|16018.36|15898.36|9
1648371450000|2022-03-27 08:57:30|16017.85|15897.85|16017.92|15897.92|16017.99|15897.99|16016.07|15896.07|9
1648371460000|2022-03-27 08:57:40|16018.02|15898.02|16018.37|15898.37|16018.43|15898.43|16018.02|15898.02|8
1648371470000|2022-03-27 08:57:50|16018.08|15898.08|16017.46|15897.46|16018.08|15898.08|16017.4|15897.4|8
1648371480000|2022-03-27 08:58:00|16017.7|15897.7|16018.49|15898.49|16018.49|15898.49|16017.19|15897.19|9
1648371490000|2022-03-27 08:58:10|16018.23|15898.23|16017.74|15897.74|16018.23|15898.23|16017.74|15897.74|7
1648371500000|2022-03-27 08:58:20|16017.66|15897.66|16017.68|15897.68|16017.68|15897.68|16016.25|15896.25|9
1648371510000|2022-03-27 08:58:30|16017.67|15897.67|16016.26|15896.26|16017.67|15897.67|16016.26|15896.26|10
1648371520000|2022-03-27 08:58:40|16016.15|15896.15|16015.14|15895.14|16016.15|15896.15|16015.14|15895.14|10
1648371530000|2022-03-27 08:58:50|16015.06|15895.06|16013.89|15893.89|16015.06|15895.06|16013.86|15893.86|10
1648371540000|2022-03-27 08:59:00|16013.86|15893.86|16014.95|15894.95|16014.95|15894.95|16013.83|15893.83|9
1648371550000|2022-03-27 08:59:10|16014.87|15894.87|16015.43|15895.43|16015.43|15895.43|16014.58|15894.58|9
1648371560000|2022-03-27 08:59:20|16015.49|15895.49|16015.13|15895.13|16015.6|15895.6|16015.11|15895.11|8
1648371570000|2022-03-27 08:59:30|16015.21|15895.21|16015.07|15895.07|16015.21|15895.21|16013.86|15893.86|10
1648371580000|2022-03-27 08:59:40|16015.1|15895.1|16014.57|15894.57|16015.1|15895.1|16014.06|15894.06|8
1648371590000|2022-03-27 08:59:50|16014.5|15894.5|16014.03|15894.03|16014.5|15894.5|16013.94|15893.94|7
1648371600000|2022-03-27 09:00:00|16014.14|15894.14|16013|15893|16014.6|15894.6|16013|15893|10
1648371610000|2022-03-27 09:00:10|16013.19|15893.19|16013.59|15893.59|16013.59|15893.59|16012.91|15892.91|9
1648371620000|2022-03-27 09:00:20|16013.72|15893.72|16014.27|15894.27|16014.54|15894.54|16013.72|15893.72|10
1648371630000|2022-03-27 09:00:30|16014.4|15894.4|16014.07|15894.07|16014.52|15894.52|16014.07|15894.07|9
1648371640000|2022-03-27 09:00:40|16014.09|15894.09|16012.82|15892.82|16014.09|15894.09|16012.75|15892.75|9
1648371650000|2022-03-27 09:00:50|16012.79|15892.79|16012.37|15892.37|16012.85|15892.85|16012.2|15892.2|8
1648371660000|2022-03-27 09:01:00|16012.24|15892.24|16013.24|15893.24|16013.89|15893.89|16012.2|15892.2|10
1648371670000|2022-03-27 09:01:10|16013.22|15893.22|16012|15892|16013.22|15893.22|16011.55|15891.55|10
1648371680000|2022-03-27 09:01:20|16012.02|15892.02|16010.79|15890.79|16012.02|15892.02|16010.79|15890.79|9
1648371690000|2022-03-27 09:01:30|16010.77|15890.77|16011.25|15891.25|16011.25|15891.25|16010.77|15890.77|8
1648371700000|2022-03-27 09:01:40|16011.45|15891.45|16011.73|15891.73|16011.9|15891.9|16011.45|15891.45|10
1648371710000|2022-03-27 09:01:50|16011.7|15891.7|16012.27|15892.27|16012.34|15892.34|16011.52|15891.52|10
1648371720000|2022-03-27 09:02:00|16012.25|15892.25|16012.5|15892.5|16012.5|15892.5|16012.25|15892.25|6
1648371730000|2022-03-27 09:02:10|16012.67|15892.67|16014.91|15894.91|16014.97|15894.97|16012.67|15892.67|10
1648371740000|2022-03-27 09:02:20|16015.39|15895.39|16015.47|15895.47|16015.65|15895.65|16014.72|15894.72|10
1648371750000|2022-03-27 09:02:30|16016.47|15896.47|16016.21|15896.21|16016.71|15896.71|16015.54|15895.54|10
1648371760000|2022-03-27 09:02:40|16016.23|15896.23|16015.65|15895.65|16016.23|15896.23|16015.5|15895.5|10
1648371770000|2022-03-27 09:02:50|16015.68|15895.68|16015.6|15895.6|16016.18|15896.18|16015.6|15895.6|8
1648371780000|2022-03-27 09:03:00|16015.89|15895.89|16015.91|15895.91|16016.81|15896.81|16015.89|15895.89|9
1648371790000|2022-03-27 09:03:10|16016.15|15896.15|16016.88|15896.88|16017.25|15897.25|16016.1|15896.1|9
1648371800000|2022-03-27 09:03:20|16016.78|15896.78|16015.66|15895.66|16016.78|15896.78|16015.52|15895.52|10
1648371810000|2022-03-27 09:03:30|16015.73|15895.73|16015.36|15895.36|16015.73|15895.73|16015.36|15895.36|9
1648371820000|2022-03-27 09:03:40|16015.31|15895.31|16016.57|15896.57|16016.97|15896.97|16015.31|15895.31|9
1648371830000|2022-03-27 09:03:50|16016.53|15896.53|16015.16|15895.16|16016.53|15896.53|16014.78|15894.78|10
1648371840000|2022-03-27 09:04:00|16015.19|15895.19|16017.95|15897.95|16017.95|15897.95|16015.19|15895.19|10
1648371850000|2022-03-27 09:04:10|16017.84|15897.84|16019.82|15899.82|16019.84|15899.84|16017.84|15897.84|9
1648371860000|2022-03-27 09:04:20|16019.92|15899.92|16020.19|15900.19|16020.77|15900.77|16019.92|15899.92|9
1648371870000|2022-03-27 09:04:30|16020.05|15900.05|16018.54|15898.54|16020.05|15900.05|16018.54|15898.54|9
1648371880000|2022-03-27 09:04:40|16017.87|15897.87|16018.15|15898.15|16018.22|15898.22|16017.87|15897.87|10
1648371890000|2022-03-27 09:04:50|16018.11|15898.11|16019.4|15899.4|16019.4|15899.4|16018.11|15898.11|10
1648371900000|2022-03-27 09:05:00|16019.22|15899.22|16018.14|15898.14|16019.37|15899.37|16018.09|15898.09|10
1648371910000|2022-03-27 09:05:10|16018.5|15898.5|16019.64|15899.64|16019.76|15899.76|16018.5|15898.5|9
1648371920000|2022-03-27 09:05:20|16019.69|15899.69|16019.89|15899.89|16020.34|15900.34|16019.69|15899.69|10
1648371930000|2022-03-27 09:05:30|16019.9|15899.9|16020.01|15900.01|16020.11|15900.11|16019.12|15899.12|10
1648371940000|2022-03-27 09:05:40|16020.09|15900.09|16019.64|15899.64|16020.09|15900.09|16018.84|15898.84|8
1648371950000|2022-03-27 09:05:50|16019.67|15899.67|16020.06|15900.06|16020.28|15900.28|16019.67|15899.67|7
1648371960000|2022-03-27 09:06:00|16020.09|15900.09|16019.86|15899.86|16020.09|15900.09|16019.86|15899.86|9
1648371970000|2022-03-27 09:06:10|16019.82|15899.82|16020.37|15900.37|16020.37|15900.37|16019.72|15899.72|8
1648371980000|2022-03-27 09:06:20|16020.43|15900.43|16022.32|15902.32|16022.32|15902.32|16020.43|15900.43|9
1648371990000|2022-03-27 09:06:30|16022.73|15902.73|16023.13|15903.13|16023.13|15903.13|16022.58|15902.58|10
1648372000000|2022-03-27 09:06:40|16023.12|15903.12|16022.53|15902.53|16023.98|15903.98|16022.43|15902.43|8
1648372010000|2022-03-27 09:06:50|16022.65|15902.65|16023.37|15903.37|16023.37|15903.37|16022.65|15902.65|8
1648372020000|2022-03-27 09:07:00|16023.25|15903.25|16021.95|15901.95|16023.25|15903.25|16021.95|15901.95|10
1648372030000|2022-03-27 09:07:10|16022.19|15902.19|16022.68|15902.68|16022.68|15902.68|16022.16|15902.16|10
1648372040000|2022-03-27 09:07:20|16022.71|15902.71|16022.29|15902.29|16023.51|15903.51|16022.29|15902.29|10
1648372050000|2022-03-27 09:07:30|16022.48|15902.48|16020.09|15900.09|16022.48|15902.48|16020.09|15900.09|10
1648372060000|2022-03-27 09:07:40|16019.98|15899.98|16020.02|15900.02|16020.8|15900.8|16019.41|15899.41|10
1648372070000|2022-03-27 09:07:50|16019.9|15899.9|16016.63|15896.63|16019.9|15899.9|16016.63|15896.63|10
1648372080000|2022-03-27 09:08:00|16016.55|15896.55|16015.42|15895.42|16016.55|15896.55|16015.42|15895.42|9
1648372090000|2022-03-27 09:08:10|16015.47|15895.47|16015.18|15895.18|16015.84|15895.84|16015.18|15895.18|10
1648372100000|2022-03-27 09:08:20|16015.12|15895.12|16015.15|15895.15|16015.48|15895.48|16015.12|15895.12|10
1648372110000|2022-03-27 09:08:30|16015.23|15895.23|16015.65|15895.65|16015.65|15895.65|16015.23|15895.23|9
1648372120000|2022-03-27 09:08:40|16015.8|15895.8|16016.16|15896.16|16017.25|15897.25|16015.8|15895.8|10
1648372130000|2022-03-27 09:08:50|16016.19|15896.19|16016.07|15896.07|16016.19|15896.19|16015.84|15895.84|8
1648372140000|2022-03-27 09:09:00|16015.86|15895.86|16014.83|15894.83|16015.86|15895.86|16014.71|15894.71|9
1648372150000|2022-03-27 09:09:10|16014.73|15894.73|16015.02|15895.02|16015.77|15895.77|16014.73|15894.73|10
1648372160000|2022-03-27 09:09:20|16015.07|15895.07|16014.16|15894.16|16015.07|15895.07|16014.16|15894.16|10
1648372170000|2022-03-27 09:09:30|16013.98|15893.98|16014.21|15894.21|16014.29|15894.29|16012.93|15892.93|9
1648372180000|2022-03-27 09:09:40|16014.26|15894.26|16013.75|15893.75|16014.31|15894.31|16013.67|15893.67|9
1648372190000|2022-03-27 09:09:50|16014.66|15894.66|16014.39|15894.39|16014.82|15894.82|16014.39|15894.39|9
1648372200000|2022-03-27 09:10:00|16014.29|15894.29|16013.21|15893.21|16014.29|15894.29|16013.21|15893.21|10
1648372210000|2022-03-27 09:10:10|16013.07|15893.07|16013.02|15893.02|16013.16|15893.16|16012.93|15892.93|10
1648372220000|2022-03-27 09:10:20|16011.9|15891.9|16011.25|15891.25|16012|15892|16011.13|15891.13|10
1648372230000|2022-03-27 09:10:30|16011.14|15891.14|16010.9|15890.9|16011.19|15891.19|16010.9|15890.9|10
1648372240000|2022-03-27 09:10:40|16010.8|15890.8|16012.58|15892.58|16012.58|15892.58|16010.8|15890.8|10
1648372250000|2022-03-27 09:10:50|16012.61|15892.61|16013.46|15893.46|16013.46|15893.46|16012.46|15892.46|10
1648372260000|2022-03-27 09:11:00|16013.52|15893.52|16014.51|15894.51|16014.51|15894.51|16013.52|15893.52|8
1648372270000|2022-03-27 09:11:10|16014.65|15894.65|16014.77|15894.77|16014.92|15894.92|16014.63|15894.63|10
1648372280000|2022-03-27 09:11:20|16014.87|15894.87|16016.13|15896.13|16016.13|15896.13|16014.8|15894.8|10
1648372290000|2022-03-27 09:11:30|16014.98|15894.98|16017.38|15897.38|16017.38|15897.38|16014.98|15894.98|10
1648372300000|2022-03-27 09:11:40|16017.14|15897.14|16018|15898|16018|15898|16017.09|15897.09|10
1648372310000|2022-03-27 09:11:50|16017.74|15897.74|16018.78|15898.78|16018.78|15898.78|16017.74|15897.74|10
1648372320000|2022-03-27 09:12:00|16018.9|15898.9|16019.81|15899.81|16019.81|15899.81|16018.9|15898.9|10
1648372330000|2022-03-27 09:12:10|16019.77|15899.77|16020.16|15900.16|16020.16|15900.16|16019.39|15899.39|10
1648372340000|2022-03-27 09:12:20|16020.51|15900.51|16021.01|15901.01|16021.55|15901.55|16020.41|15900.41|10
1648372350000|2022-03-27 09:12:30|16022.12|15902.12|16022.8|15902.8|16022.8|15902.8|16022.03|15902.03|10
1648372360000|2022-03-27 09:12:40|16022.97|15902.97|16024.47|15904.47|16024.47|15904.47|16022.8|15902.8|9
1648372370000|2022-03-27 09:12:50|16024.93|15904.93|16024.57|15904.57|16025.34|15905.34|16024.45|15904.45|9
1648372380000|2022-03-27 09:13:00|16024.69|15904.69|16023.77|15903.77|16024.84|15904.84|16023.6|15903.6|9
1648372390000|2022-03-27 09:13:10|16023.6|15903.6|16024.9|15904.9|16024.9|15904.9|16023.6|15903.6|10
1648372400000|2022-03-27 09:13:20|16024.75|15904.75|16028.85|15908.85|16028.89|15908.89|16024.75|15904.75|9
1648372410000|2022-03-27 09:13:30|16028.75|15908.75|16029.46|15909.46|16029.46|15909.46|16028.58|15908.58|9
1648372420000|2022-03-27 09:13:40|16029.3|15909.3|16026.65|15906.65|16029.3|15909.3|16026.65|15906.65|9
1648372430000|2022-03-27 09:13:50|16026.56|15906.56|16027.37|15907.37|16027.37|15907.37|16026.35|15906.35|9
1648372440000|2022-03-27 09:14:00|16027.34|15907.34|16027.47|15907.47|16027.48|15907.48|16027.29|15907.29|8
1648372450000|2022-03-27 09:14:10|16027.7|15907.7|16027.38|15907.38|16027.87|15907.87|16027.38|15907.38|8
1648372460000|2022-03-27 09:14:20|16027.36|15907.36|16027.13|15907.13|16028.13|15908.13|16026.93|15906.93|9
1648372470000|2022-03-27 09:14:30|16027.05|15907.05|16027.55|15907.55|16027.55|15907.55|16026.89|15906.89|8
1648372480000|2022-03-27 09:14:40|16027.56|15907.56|16028.58|15908.58|16028.65|15908.65|16027.48|15907.48|10
1648372490000|2022-03-27 09:14:50|16028.53|15908.53|16028.71|15908.71|16029.1|15909.1|16028.52|15908.52|7
1648372500000|2022-03-27 09:15:00|16028.8|15908.8|16028.46|15908.46|16028.8|15908.8|16028.29|15908.29|9
1648372510000|2022-03-27 09:15:10|16028.45|15908.45|16029.44|15909.44|16029.63|15909.63|16028.45|15908.45|10
1648372520000|2022-03-27 09:15:20|16029.38|15909.38|16029.69|15909.69|16029.7|15909.7|16029.34|15909.34|9
1648372530000|2022-03-27 09:15:30|16029.49|15909.49|16029.71|15909.71|16029.8|15909.8|16029.32|15909.32|8
1648372540000|2022-03-27 09:15:40|16029.87|15909.87|16030.29|15910.29|16031.25|15911.25|16029.87|15909.87|10
1648372550000|2022-03-27 09:15:50|16030.23|15910.23|16029.52|15909.52|16030.23|15910.23|16029.52|15909.52|9
1648372560000|2022-03-27 09:16:00|16029.47|15909.47|16029.93|15909.93|16029.94|15909.94|16029.47|15909.47|8
1648372570000|2022-03-27 09:16:10|16029.95|15909.95|16029.82|15909.82|16030.08|15910.08|16029.82|15909.82|8
1648372580000|2022-03-27 09:16:20|16029.81|15909.81|16030.62|15910.62|16030.65|15910.65|16029.81|15909.81|8
1648372590000|2022-03-27 09:16:30|16030.69|15910.69|16031.78|15911.78|16032.39|15912.39|16030.69|15910.69|10
1648372600000|2022-03-27 09:16:40|16031.66|15911.66|16030.62|15910.62|16031.66|15911.66|16030.62|15910.62|9
1648372610000|2022-03-27 09:16:50|16030.6|15910.6|16030.35|15910.35|16030.65|15910.65|16030.35|15910.35|7
1648372620000|2022-03-27 09:17:00|16030.33|15910.33|16028.97|15908.97|16030.36|15910.36|16028.84|15908.84|9
1648372630000|2022-03-27 09:17:10|16028.76|15908.76|16030.38|15910.38|16030.38|15910.38|16028.76|15908.76|9
1648372640000|2022-03-27 09:17:20|16030.5|15910.5|16029.4|15909.4|16030.51|15910.51|16029.02|15909.02|10
1648372650000|2022-03-27 09:17:30|16029.99|15909.99|16029.89|15909.89|16030|15910|16029.58|15909.58|10
1648372660000|2022-03-27 09:17:40|16029.67|15909.67|16030.3|15910.3|16030.3|15910.3|16029.6|15909.6|9
1648372670000|2022-03-27 09:17:50|16030.24|15910.24|16030.84|15910.84|16030.92|15910.92|16030.24|15910.24|10
1648372680000|2022-03-27 09:18:00|16031.04|15911.04|16030.52|15910.52|16031.04|15911.04|16030.02|15910.02|8
1648372690000|2022-03-27 09:18:10|16030.31|15910.31|16030.67|15910.67|16030.82|15910.82|16030.19|15910.19|9
1648372700000|2022-03-27 09:18:20|16030.64|15910.64|16031.3|15911.3|16032.3|15912.3|16030.64|15910.64|10
1648372710000|2022-03-27 09:18:30|16031.24|15911.24|16032.43|15912.43|16032.57|15912.57|16031.24|15911.24|9
1648372720000|2022-03-27 09:18:40|16032.54|15912.54|16033.82|15913.82|16033.82|15913.82|16032.03|15912.03|9
1648372730000|2022-03-27 09:18:50|16033.81|15913.81|16034.22|15914.22|16034.22|15914.22|16033.57|15913.57|10
1648372740000|2022-03-27 09:19:00|16034.21|15914.21|16033.87|15913.87|16034.71|15914.71|16033.87|15913.87|8
1648372750000|2022-03-27 09:19:10|16033.94|15913.94|16034.3|15914.3|16034.45|15914.45|16033.66|15913.66|10
1648372760000|2022-03-27 09:19:20|16034.25|15914.25|16032.75|15912.75|16034.29|15914.29|16032.75|15912.75|10
1648372770000|2022-03-27 09:19:30|16032.56|15912.56|16034.09|15914.09|16034.09|15914.09|16032.39|15912.39|8
1648372780000|2022-03-27 09:19:40|16034.63|15914.63|16033.64|15913.64|16035.01|15915.01|16033.64|15913.64|10
1648372790000|2022-03-27 09:19:50|16034.62|15914.62|16034.8|15914.8|16035.62|15915.62|16034.62|15914.62|10
1648372800000|2022-03-27 09:20:00|16034.44|15914.44|16034.72|15914.72|16034.72|15914.72|16034.4|15914.4|9
1648372810000|2022-03-27 09:20:10|16034.96|15914.96|16034.42|15914.42|16034.96|15914.96|16034.42|15914.42|5
1648372820000|2022-03-27 09:20:20|16034.87|15914.87|16034.94|15914.94|16035|15915|16034.85|15914.85|8
1648372830000|2022-03-27 09:20:30|16035.03|15915.03|16034.17|15914.17|16035.19|15915.19|16034.14|15914.14|10
1648372840000|2022-03-27 09:20:40|16034.2|15914.2|16034.01|15914.01|16034.22|15914.22|16033.78|15913.78|8
1648372850000|2022-03-27 09:20:50|16035.03|15915.03|16035.37|15915.37|16035.37|15915.37|16034.79|15914.79|9
1648372860000|2022-03-27 09:21:00|16035.38|15915.38|16034.97|15914.97|16035.38|15915.38|16034.96|15914.96|9
1648372870000|2022-03-27 09:21:10|16034.68|15914.68|16033.93|15913.93|16034.9|15914.9|16033.87|15913.87|9
1648372880000|2022-03-27 09:21:20|16034.11|15914.11|16035.81|15915.81|16035.87|15915.87|16033.78|15913.78|10
1648372890000|2022-03-27 09:21:30|16035.93|15915.93|16038.56|15918.56|16038.56|15918.56|16035.93|15915.93|9
1648372900000|2022-03-27 09:21:40|16039.88|15919.88|16041.9|15921.9|16041.9|15921.9|16039.88|15919.88|9
1648372910000|2022-03-27 09:21:50|16041.91|15921.91|16045.26|15925.26|16045.26|15925.26|16041.91|15921.91|8
1648372920000|2022-03-27 09:22:00|16045.32|15925.32|16044.95|15924.95|16045.36|15925.36|16044.76|15924.76|9
1648372930000|2022-03-27 09:22:10|16044.98|15924.98|16046.44|15926.44|16046.44|15926.44|16044.97|15924.97|10
1648372940000|2022-03-27 09:22:20|16046.46|15926.46|16046.25|15926.25|16047.04|15927.04|16045.92|15925.92|9
1648372950000|2022-03-27 09:22:30|16047.14|15927.14|16047.73|15927.73|16047.73|15927.73|16046.56|15926.56|10
1648372960000|2022-03-27 09:22:40|16047.64|15927.64|16044.19|15924.19|16047.64|15927.64|16044.19|15924.19|10
1648372970000|2022-03-27 09:22:50|16044.28|15924.28|16043.2|15923.2|16044.28|15924.28|16043.2|15923.2|9
1648372980000|2022-03-27 09:23:00|16043.07|15923.07|16040.82|15920.82|16043.07|15923.07|16040.62|15920.62|9
1648372990000|2022-03-27 09:23:10|16040.88|15920.88|16041.57|15921.57|16041.58|15921.58|16040.88|15920.88|10
1648373000000|2022-03-27 09:23:20|16041.58|15921.58|16042.99|15922.99|16042.99|15922.99|16041.5|15921.5|10
1648373010000|2022-03-27 09:23:30|16043|15923|16044.09|15924.09|16044.43|15924.43|16042.97|15922.97|10
1648373020000|2022-03-27 09:23:40|16043.33|15923.33|16044.55|15924.55|16044.63|15924.63|16043.25|15923.25|10
1648373030000|2022-03-27 09:23:50|16043.75|15923.75|16043.6|15923.6|16044.07|15924.07|16043.6|15923.6|10
1648373040000|2022-03-27 09:24:00|16043.51|15923.51|16043.35|15923.35|16043.52|15923.52|16043.12|15923.12|10
1648373050000|2022-03-27 09:24:10|16043.36|15923.36|16043.61|15923.61|16043.81|15923.81|16043.36|15923.36|9
1648373060000|2022-03-27 09:24:20|16043.5|15923.5|16042.82|15922.82|16043.61|15923.61|16042.82|15922.82|10
1648373070000|2022-03-27 09:24:30|16042.34|15922.34|16041.66|15921.66|16043.02|15923.02|16041.66|15921.66|10
1648373080000|2022-03-27 09:24:40|16041.83|15921.83|16041.56|15921.56|16042.54|15922.54|16041.56|15921.56|9
1648373090000|2022-03-27 09:24:50|16041.53|15921.53|16040.12|15920.12|16041.53|15921.53|16040.12|15920.12|10
1648373100000|2022-03-27 09:25:00|16039.93|15919.93|16040.24|15920.24|16040.34|15920.34|16039.8|15919.8|10
1648373110000|2022-03-27 09:25:10|16040.36|15920.36|16041.05|15921.05|16041.05|15921.05|16040.31|15920.31|10
1648373120000|2022-03-27 09:25:20|16041.07|15921.07|16041.04|15921.04|16041.24|15921.24|16041.04|15921.04|10
1648373130000|2022-03-27 09:25:30|16039.66|15919.66|16037.93|15917.93|16039.82|15919.82|16037.93|15917.93|8
1648373140000|2022-03-27 09:25:40|16037.94|15917.94|16037.3|15917.3|16038.18|15918.18|16037.3|15917.3|7
1648373150000|2022-03-27 09:25:50|16037.15|15917.15|16033.82|15913.82|16037.15|15917.15|16033.75|15913.75|10
1648373160000|2022-03-27 09:26:00|16033.68|15913.68|16031.48|15911.48|16033.68|15913.68|16031.39|15911.39|10
1648373170000|2022-03-27 09:26:10|16031.41|15911.41|16030.67|15910.67|16031.44|15911.44|16030.67|15910.67|10
1648373180000|2022-03-27 09:26:20|16031.52|15911.52|16030.74|15910.74|16031.52|15911.52|16030.46|15910.46|10
1648373190000|2022-03-27 09:26:30|16030.57|15910.57|16030.59|15910.59|16030.68|15910.68|16030.28|15910.28|9
1648373200000|2022-03-27 09:26:40|16030.63|15910.63|16030.92|15910.92|16030.99|15910.99|16030.58|15910.58|10
1648373210000|2022-03-27 09:26:50|16031.09|15911.09|16030.36|15910.36|16031.37|15911.37|16030.2|15910.2|9
1648373220000|2022-03-27 09:27:00|16030.34|15910.34|16031.03|15911.03|16031.03|15911.03|16030.33|15910.33|9
1648373230000|2022-03-27 09:27:10|16031.09|15911.09|16030.3|15910.3|16031.09|15911.09|16030.3|15910.3|10
1648373240000|2022-03-27 09:27:20|16030.34|15910.34|16030.26|15910.26|16030.47|15910.47|16029.99|15909.99|10
1648373250000|2022-03-27 09:27:30|16030.12|15910.12|16029.23|15909.23|16030.12|15910.12|16029.09|15909.09|10
1648373260000|2022-03-27 09:27:40|16029.34|15909.34|16026.86|15906.86|16029.45|15909.45|16026.86|15906.86|10
1648373270000|2022-03-27 09:27:50|16027.22|15907.22|16027.62|15907.62|16027.72|15907.72|16027.22|15907.22|9
1648373280000|2022-03-27 09:28:00|16027.41|15907.41|16027.62|15907.62|16027.63|15907.63|16027.35|15907.35|10
1648373290000|2022-03-27 09:28:10|16027.65|15907.65|16027.7|15907.7|16027.81|15907.81|16027.6|15907.6|8
1648373300000|2022-03-27 09:28:20|16027.88|15907.88|16028.65|15908.65|16028.65|15908.65|16027.34|15907.34|7
1648373310000|2022-03-27 09:28:30|16027.61|15907.61|16025.98|15905.98|16027.64|15907.64|16025.98|15905.98|10
1648373320000|2022-03-27 09:28:40|16026.01|15906.01|16027.21|15907.21|16027.38|15907.38|16026.01|15906.01|9
1648373330000|2022-03-27 09:28:50|16027.1|15907.1|16027.17|15907.17|16027.3|15907.3|16027.1|15907.1|8
1648373340000|2022-03-27 09:29:00|16027.19|15907.19|16027.18|15907.18|16027.25|15907.25|16026.98|15906.98|6
1648373350000|2022-03-27 09:29:10|16027.15|15907.15|16027|15907|16027.19|15907.19|16026.82|15906.82|9
1648373360000|2022-03-27 09:29:20|16026.97|15906.97|16026.98|15906.98|16027.17|15907.17|16026.89|15906.89|9
1648373370000|2022-03-27 09:29:30|16027.98|15907.98|16026.4|15906.4|16028.01|15908.01|16026.4|15906.4|9
1648373380000|2022-03-27 09:29:40|16026.5|15906.5|16026.26|15906.26|16026.66|15906.66|16026.26|15906.26|10
1648373390000|2022-03-27 09:29:50|16026.29|15906.29|16027.1|15907.1|16027.22|15907.22|16026.29|15906.29|9
1648373400000|2022-03-27 09:30:00|16027.05|15907.05|16027.3|15907.3|16027.62|15907.62|16027.05|15907.05|8
1648373410000|2022-03-27 09:30:10|16027.27|15907.27|16026.91|15906.91|16027.27|15907.27|16026.66|15906.66|8
1648373420000|2022-03-27 09:30:20|16026.99|15906.99|16027.89|15907.89|16027.89|15907.89|16026.99|15906.99|7
1648373430000|2022-03-27 09:30:30|16027.93|15907.93|16027.51|15907.51|16027.93|15907.93|16027.31|15907.31|9
1648373440000|2022-03-27 09:30:40|16028.53|15908.53|16027.76|15907.76|16028.58|15908.58|16027.53|15907.53|9
1648373450000|2022-03-27 09:30:50|16027.79|15907.79|16027.57|15907.57|16027.99|15907.99|16027.55|15907.55|8
1648373460000|2022-03-27 09:31:00|16027.71|15907.71|16027.9|15907.9|16027.9|15907.9|16027.48|15907.48|7
1648373470000|2022-03-27 09:31:10|16028.01|15908.01|16027.46|15907.46|16028.64|15908.64|16027.46|15907.46|10
1648373480000|2022-03-27 09:31:20|16027.42|15907.42|16027.16|15907.16|16027.99|15907.99|16027.16|15907.16|9
1648373490000|2022-03-27 09:31:30|16027.18|15907.18|16028.26|15908.26|16028.42|15908.42|16027.18|15907.18|9
1648373500000|2022-03-27 09:31:40|16028.24|15908.24|16028.22|15908.22|16028.25|15908.25|16028.14|15908.14|7
1648373510000|2022-03-27 09:31:50|16028.09|15908.09|16029.14|15909.14|16029.14|15909.14|16027.53|15907.53|8
1648373520000|2022-03-27 09:32:00|16026.23|15906.23|16025.57|15905.57|16027.03|15907.03|16025.57|15905.57|10
1648373530000|2022-03-27 09:32:10|16025.32|15905.32|16024.47|15904.47|16025.78|15905.78|16024.47|15904.47|8
1648373540000|2022-03-27 09:32:20|16024.39|15904.39|16025.64|15905.64|16025.65|15905.65|16024.21|15904.21|9
1648373550000|2022-03-27 09:32:30|16025.53|15905.53|16025.7|15905.7|16026.11|15906.11|16025.5|15905.5|10
1648373560000|2022-03-27 09:32:40|16025.22|15905.22|16025.2|15905.2|16025.83|15905.83|16025.01|15905.01|10
1648373570000|2022-03-27 09:32:50|16025.04|15905.04|16025.4|15905.4|16025.4|15905.4|16024.93|15904.93|8
1648373580000|2022-03-27 09:33:00|16024.83|15904.83|16024.37|15904.37|16024.83|15904.83|16024.36|15904.36|10
1648373590000|2022-03-27 09:33:10|16023.96|15903.96|16022.79|15902.79|16023.96|15903.96|16022.79|15902.79|10
1648373600000|2022-03-27 09:33:20|16022.82|15902.82|16021.27|15901.27|16022.98|15902.98|16021.16|15901.16|10
1648373610000|2022-03-27 09:33:30|16021.05|15901.05|16021.29|15901.29|16021.29|15901.29|16020.14|15900.14|10
1648373620000|2022-03-27 09:33:40|16021.34|15901.34|16021.64|15901.64|16021.74|15901.74|16020.82|15900.82|9
1648373630000|2022-03-27 09:33:50|16021.4|15901.4|16022.07|15902.07|16022.07|15902.07|16021.4|15901.4|10
1648373640000|2022-03-27 09:34:00|16022.32|15902.32|16022.83|15902.83|16022.83|15902.83|16022.17|15902.17|10
1648373650000|2022-03-27 09:34:10|16022.85|15902.85|16022.89|15902.89|16023.26|15903.26|16022.85|15902.85|9
1648373660000|2022-03-27 09:34:20|16022.68|15902.68|16023.37|15903.37|16023.37|15903.37|16022.57|15902.57|9
1648373670000|2022-03-27 09:34:30|16023.9|15903.9|16026.03|15906.03|16026.03|15906.03|16023.9|15903.9|10
1648373680000|2022-03-27 09:34:40|16026.21|15906.21|16026.75|15906.75|16027.25|15907.25|16026.21|15906.21|10
1648373690000|2022-03-27 09:34:50|16026.8|15906.8|16027.39|15907.39|16027.75|15907.75|16026.8|15906.8|10
1648373700000|2022-03-27 09:35:00|16027.31|15907.31|16028.01|15908.01|16028.29|15908.29|16027.25|15907.25|9
1648373710000|2022-03-27 09:35:10|16028.17|15908.17|16026.85|15906.85|16028.17|15908.17|16026.72|15906.72|9
1648373720000|2022-03-27 09:35:20|16027.17|15907.17|16026.71|15906.71|16027.17|15907.17|16026.41|15906.41|9
1648373730000|2022-03-27 09:35:30|16027.74|15907.74|16026.68|15906.68|16027.74|15907.74|16025.75|15905.75|7
1648373740000|2022-03-27 09:35:40|16026.69|15906.69|16026.7|15906.7|16026.76|15906.76|16026.65|15906.65|7
1648373750000|2022-03-27 09:35:50|16026.73|15906.73|16027.91|15907.91|16027.91|15907.91|16026.64|15906.64|7
1648373760000|2022-03-27 09:36:00|16027.8|15907.8|16028.04|15908.04|16028.3|15908.3|16027.8|15907.8|8
1648373770000|2022-03-27 09:36:10|16028.05|15908.05|16027.99|15907.99|16028.15|15908.15|16027.84|15907.84|9
1648373780000|2022-03-27 09:36:20|16027.96|15907.96|16028.39|15908.39|16028.57|15908.57|16027.96|15907.96|10
1648373790000|2022-03-27 09:36:30|16028.48|15908.48|16027.11|15907.11|16028.48|15908.48|16027.06|15907.06|8
1648373800000|2022-03-27 09:36:40|16026.96|15906.96|16027.37|15907.37|16027.6|15907.6|16026.77|15906.77|8
1648373810000|2022-03-27 09:36:50|16027.19|15907.19|16027.63|15907.63|16027.63|15907.63|16027.19|15907.19|9
1648373820000|2022-03-27 09:37:00|16027.95|15907.95|16029.93|15909.93|16029.93|15909.93|16027.95|15907.95|8
1648373830000|2022-03-27 09:37:10|16030.01|15910.01|16031.13|15911.13|16031.16|15911.16|16030.01|15910.01|10
1648373840000|2022-03-27 09:37:20|16031.07|15911.07|16031.33|15911.33|16031.6|15911.6|16030.99|15910.99|9
1648373850000|2022-03-27 09:37:30|16032.3|15912.3|16031.18|15911.18|16032.55|15912.55|16031.18|15911.18|9
1648373860000|2022-03-27 09:37:40|16031.21|15911.21|16031.69|15911.69|16031.69|15911.69|16031.21|15911.21|10
1648373870000|2022-03-27 09:37:50|16031.63|15911.63|16032.62|15912.62|16032.62|15912.62|16031.63|15911.63|8
1648373880000|2022-03-27 09:38:00|16032.84|15912.84|16036.9|15916.9|16036.9|15916.9|16032.61|15912.61|10
1648373890000|2022-03-27 09:38:10|16037.44|15917.44|16037.97|15917.97|16038.82|15918.82|16037.44|15917.44|10
1648373900000|2022-03-27 09:38:20|16037.93|15917.93|16036.17|15916.17|16037.93|15917.93|16036.13|15916.13|8
1648373910000|2022-03-27 09:38:30|16036.2|15916.2|16035.01|15915.01|16036.2|15916.2|16034.68|15914.68|8
1648373920000|2022-03-27 09:38:40|16035.24|15915.24|16034.76|15914.76|16035.49|15915.49|16034.76|15914.76|8
1648373930000|2022-03-27 09:38:50|16034.95|15914.95|16035.12|15915.12|16035.12|15915.12|16034.86|15914.86|10
1648373940000|2022-03-27 09:39:00|16035.06|15915.06|16035.17|15915.17|16036.17|15916.17|16034.84|15914.84|10
1648373950000|2022-03-27 09:39:10|16035.18|15915.18|16036.41|15916.41|16037.37|15917.37|16035.18|15915.18|10
1648373960000|2022-03-27 09:39:20|16036.42|15916.42|16035.96|15915.96|16036.42|15916.42|16035.96|15915.96|10
1648373970000|2022-03-27 09:39:30|16035.86|15915.86|16034.69|15914.69|16036.01|15916.01|16034.69|15914.69|10
1648373980000|2022-03-27 09:39:40|16034.64|15914.64|16033.3|15913.3|16034.64|15914.64|16033.3|15913.3|9
1648373990000|2022-03-27 09:39:50|16033.22|15913.22|16032.35|15912.35|16033.3|15913.3|16032.35|15912.35|10
1648374000000|2022-03-27 09:40:00|16032.45|15912.45|16032.56|15912.56|16032.56|15912.56|16031.96|15911.96|9
1648374010000|2022-03-27 09:40:10|16032.68|15912.68|16032.41|15912.41|16032.83|15912.83|16032.41|15912.41|10
1648374020000|2022-03-27 09:40:20|16032.37|15912.37|16033.17|15913.17|16033.31|15913.31|16032.37|15912.37|10
1648374030000|2022-03-27 09:40:30|16033.18|15913.18|16033.42|15913.42|16033.74|15913.74|16033.18|15913.18|10
1648374040000|2022-03-27 09:40:40|16033.16|15913.16|16033.64|15913.64|16033.77|15913.77|16033.15|15913.15|10
1648374050000|2022-03-27 09:40:50|16033.6|15913.6|16033.21|15913.21|16033.6|15913.6|16032.95|15912.95|10
1648374060000|2022-03-27 09:41:00|16033.25|15913.25|16033.75|15913.75|16033.75|15913.75|16033.25|15913.25|5
1648374070000|2022-03-27 09:41:10|16033.88|15913.88|16033.53|15913.53|16034.43|15914.43|16033.26|15913.26|10
1648374080000|2022-03-27 09:41:20|16033.39|15913.39|16033.7|15913.7|16033.85|15913.85|16033.28|15913.28|10
1648374090000|2022-03-27 09:41:30|16033.55|15913.55|16032.32|15912.32|16033.55|15913.55|16031.54|15911.54|9
1648374100000|2022-03-27 09:41:40|16032.17|15912.17|16032.13|15912.13|16032.42|15912.42|16032.13|15912.13|9
1648374110000|2022-03-27 09:41:50|16032.08|15912.08|16032.35|15912.35|16032.35|15912.35|16032.08|15912.08|7
1648374120000|2022-03-27 09:42:00|16032.38|15912.38|16033.12|15913.12|16033.12|15913.12|16032.38|15912.38|10
1648374130000|2022-03-27 09:42:10|16033.05|15913.05|16033.59|15913.59|16033.59|15913.59|16032.56|15912.56|10
1648374140000|2022-03-27 09:42:20|16033.74|15913.74|16033|15913|16034.18|15914.18|16033|15913|9
1648374150000|2022-03-27 09:42:30|16033.88|15913.88|16032.87|15912.87|16033.88|15913.88|16032.87|15912.87|9
1648374160000|2022-03-27 09:42:40|16032.57|15912.57|16031.8|15911.8|16032.57|15912.57|16031.61|15911.61|10
1648374170000|2022-03-27 09:42:50|16031.57|15911.57|16031.2|15911.2|16031.93|15911.93|16030.99|15910.99|10
1648374180000|2022-03-27 09:43:00|16031.36|15911.36|16031.78|15911.78|16031.78|15911.78|16031.28|15911.28|9
1648374190000|2022-03-27 09:43:10|16031.75|15911.75|16032.12|15912.12|16032.33|15912.33|16031.75|15911.75|9
1648374200000|2022-03-27 09:43:20|16031.94|15911.94|16031.1|15911.1|16031.94|15911.94|16031.02|15911.02|9
1648374210000|2022-03-27 09:43:30|16030.88|15910.88|16029.63|15909.63|16030.88|15910.88|16029.51|15909.51|10
1648374220000|2022-03-27 09:43:40|16029.67|15909.67|16029.95|15909.95|16030.42|15910.42|16029.67|15909.67|10
1648374230000|2022-03-27 09:43:50|16029.9|15909.9|16030.07|15910.07|16030.12|15910.12|16029.87|15909.87|9
1648374240000|2022-03-27 09:44:00|16030.18|15910.18|16032.18|15912.18|16032.18|15912.18|16030.15|15910.15|10
1648374250000|2022-03-27 09:44:10|16032.2|15912.2|16031.63|15911.63|16032.2|15912.2|16031.63|15911.63|10
1648374260000|2022-03-27 09:44:20|16031.77|15911.77|16030.48|15910.48|16031.8|15911.8|16030.48|15910.48|10
1648374270000|2022-03-27 09:44:30|16030.54|15910.54|16030.52|15910.52|16030.57|15910.57|16030.49|15910.49|8
1648374280000|2022-03-27 09:44:40|16030.63|15910.63|16031.3|15911.3|16031.53|15911.53|16030.56|15910.56|10
1648374290000|2022-03-27 09:44:50|16031.03|15911.03|16030.94|15910.94|16031.36|15911.36|16030.94|15910.94|9
1648374300000|2022-03-27 09:45:00|16030.41|15910.41|16028.76|15908.76|16030.41|15910.41|16028.61|15908.61|9
1648374310000|2022-03-27 09:45:10|16028.81|15908.81|16028.52|15908.52|16028.82|15908.82|16028.49|15908.49|7
1648374320000|2022-03-27 09:45:20|16029.5|15909.5|16028.57|15908.57|16029.6|15909.6|16028.57|15908.57|9
1648374330000|2022-03-27 09:45:30|16029.09|15909.09|16028.35|15908.35|16029.37|15909.37|16028.27|15908.27|10
1648374340000|2022-03-27 09:45:40|16028.28|15908.28|16029.34|15909.34|16029.52|15909.52|16028.06|15908.06|10
1648374350000|2022-03-27 09:45:50|16029.4|15909.4|16028.76|15908.76|16029.4|15909.4|16028.76|15908.76|9
1648374360000|2022-03-27 09:46:00|16028.75|15908.75|16028.67|15908.67|16029|15909|16028.58|15908.58|8
1648374370000|2022-03-27 09:46:10|16028.63|15908.63|16028.46|15908.46|16028.63|15908.63|16028.2|15908.2|10
1648374380000|2022-03-27 09:46:20|16028.47|15908.47|16027.33|15907.33|16028.51|15908.51|16027.33|15907.33|8
1648374390000|2022-03-27 09:46:30|16027.38|15907.38|16026.93|15906.93|16027.42|15907.42|16026.93|15906.93|9
1648374400000|2022-03-27 09:46:40|16026.98|15906.98|16027.56|15907.56|16027.62|15907.62|16026.98|15906.98|9
1648374410000|2022-03-27 09:46:50|16027.52|15907.52|16026.47|15906.47|16027.52|15907.52|16026.47|15906.47|9
1648374420000|2022-03-27 09:47:00|16026.31|15906.31|16026.46|15906.46|16026.62|15906.62|16026.31|15906.31|9
1648374430000|2022-03-27 09:47:10|16026.39|15906.39|16026.24|15906.24|16026.44|15906.44|16026.24|15906.24|7
1648374440000|2022-03-27 09:47:20|16026.19|15906.19|16025.21|15905.21|16026.19|15906.19|16025.21|15905.21|9
1648374450000|2022-03-27 09:47:30|16025.17|15905.17|16026.07|15906.07|16026.11|15906.11|16025.07|15905.07|9
1648374460000|2022-03-27 09:47:40|16026.27|15906.27|16026.21|15906.21|16026.27|15906.27|16026.07|15906.07|10
1648374470000|2022-03-27 09:47:50|16026.22|15906.22|16026.05|15906.05|16026.22|15906.22|16025.74|15905.74|8
1648374480000|2022-03-27 09:48:00|16025.92|15905.92|16026.4|15906.4|16026.4|15906.4|16025.86|15905.86|10
1648374490000|2022-03-27 09:48:10|16026.3|15906.3|16025.81|15905.81|16026.49|15906.49|16025.81|15905.81|9
1648374500000|2022-03-27 09:48:20|16025.8|15905.8|16026.09|15906.09|16026.09|15906.09|16025.8|15905.8|8
1648374510000|2022-03-27 09:48:30|16026.13|15906.13|16026.2|15906.2|16026.2|15906.2|16024.98|15904.98|9
1648374520000|2022-03-27 09:48:40|16026.25|15906.25|16024.59|15904.59|16026.25|15906.25|16024.59|15904.59|9
1648374530000|2022-03-27 09:48:50|16023.76|15903.76|16023.3|15903.3|16023.76|15903.76|16023.17|15903.17|7
1648374540000|2022-03-27 09:49:00|16023.13|15903.13|16022.04|15902.04|16023.13|15903.13|16022.04|15902.04|10
1648374550000|2022-03-27 09:49:10|16022.01|15902.01|16021.84|15901.84|16022.01|15902.01|16021.8|15901.8|10
1648374560000|2022-03-27 09:49:20|16021.71|15901.71|16020|15900|16021.9|15901.9|16020|15900|10
1648374570000|2022-03-27 09:49:30|16019.63|15899.63|16018.93|15898.93|16019.63|15899.63|16018.93|15898.93|10
1648374580000|2022-03-27 09:49:40|16018.95|15898.95|16017.84|15897.84|16018.96|15898.96|16017.84|15897.84|10
1648374590000|2022-03-27 09:49:50|16017.87|15897.87|16017.63|15897.63|16018.13|15898.13|16017.63|15897.63|10
1648374600000|2022-03-27 09:50:00|16017.61|15897.61|16017.52|15897.52|16017.61|15897.61|16017.06|15897.06|10
1648374610000|2022-03-27 09:50:10|16017.23|15897.23|16015.51|15895.51|16017.28|15897.28|16015.44|15895.44|10
1648374620000|2022-03-27 09:50:20|16015.46|15895.46|16015.3|15895.3|16016.05|15896.05|16015.3|15895.3|10
1648374630000|2022-03-27 09:50:30|16015.05|15895.05|16015.45|15895.45|16015.45|15895.45|16015.05|15895.05|7
1648374640000|2022-03-27 09:50:40|16015.42|15895.42|16014.84|15894.84|16015.42|15895.42|16014.84|15894.84|8
1648374650000|2022-03-27 09:50:50|16014.74|15894.74|16013.83|15893.83|16014.75|15894.75|16013.77|15893.77|9
1648374660000|2022-03-27 09:51:00|16013.27|15893.27|16012.75|15892.75|16013.31|15893.31|16012.72|15892.72|10
1648374670000|2022-03-27 09:51:10|16012.81|15892.81|16012.8|15892.8|16012.87|15892.87|16012.78|15892.78|7
1648374680000|2022-03-27 09:51:20|16012.76|15892.76|16012.96|15892.96|16012.98|15892.98|16011.97|15891.97|6
1648374690000|2022-03-27 09:51:30|16011.42|15891.42|16009.67|15889.67|16011.42|15891.42|16009.27|15889.27|10
1648374700000|2022-03-27 09:51:40|16009.61|15889.61|16008.94|15888.94|16009.61|15889.61|16008.94|15888.94|8
1648374710000|2022-03-27 09:51:50|16008.96|15888.96|16008.64|15888.64|16008.96|15888.96|16008.64|15888.64|8
1648374720000|2022-03-27 09:52:00|16008.76|15888.76|16009.32|15889.32|16009.43|15889.43|16008.42|15888.42|10
1648374730000|2022-03-27 09:52:10|16009.18|15889.18|16009.1|15889.1|16009.36|15889.36|16007.99|15887.99|10
1648374740000|2022-03-27 09:52:20|16009.04|15889.04|16007.39|15887.39|16009.13|15889.13|16007.39|15887.39|8
1648374750000|2022-03-27 09:52:30|16007.37|15887.37|16007.7|15887.7|16007.7|15887.7|16007.25|15887.25|7
1648374760000|2022-03-27 09:52:40|16007.87|15887.87|16007.77|15887.77|16007.97|15887.97|16007.76|15887.76|10
1648374770000|2022-03-27 09:52:50|16007.78|15887.78|16007.74|15887.74|16008.1|15888.1|16006.9|15886.9|9
1648374780000|2022-03-27 09:53:00|16007.62|15887.62|16007.05|15887.05|16007.65|15887.65|16006.81|15886.81|10
1648374790000|2022-03-27 09:53:10|16007.12|15887.12|16007.37|15887.37|16007.37|15887.37|16007.04|15887.04|7
1648374800000|2022-03-27 09:53:20|16007.5|15887.5|16007.52|15887.52|16007.54|15887.54|16006.8|15886.8|10
1648374810000|2022-03-27 09:53:30|16006.73|15886.73|16007.24|15887.24|16007.24|15887.24|16006.73|15886.73|8
1648374820000|2022-03-27 09:53:40|16007.35|15887.35|16009.54|15889.54|16009.54|15889.54|16007.15|15887.15|10
1648374830000|2022-03-27 09:53:50|16009.43|15889.43|16009.34|15889.34|16009.65|15889.65|16009.3|15889.3|7
1648374840000|2022-03-27 09:54:00|16009.37|15889.37|16009.81|15889.81|16009.81|15889.81|16009.23|15889.23|8
1648374850000|2022-03-27 09:54:10|16009.2|15889.2|16009.37|15889.37|16009.69|15889.69|16009.15|15889.15|10
1648374860000|2022-03-27 09:54:20|16009.1|15889.1|16008.29|15888.29|16009.16|15889.16|16007.89|15887.89|9
1648374870000|2022-03-27 09:54:30|16008.06|15888.06|16008.27|15888.27|16008.31|15888.31|16008.06|15888.06|9
1648374880000|2022-03-27 09:54:40|16008.12|15888.12|16008.6|15888.6|16008.6|15888.6|16008.12|15888.12|8
1648374890000|2022-03-27 09:54:50|16008.74|15888.74|16009.91|15889.91|16009.92|15889.92|16008.7|15888.7|8
1648374900000|2022-03-27 09:55:00|16010.41|15890.41|16010.54|15890.54|16011.02|15891.02|16010.37|15890.37|10
1648374910000|2022-03-27 09:55:10|16010.56|15890.56|16011.65|15891.65|16011.65|15891.65|16010.37|15890.37|9
1648374920000|2022-03-27 09:55:20|16011.63|15891.63|16010.9|15890.9|16011.69|15891.69|16010.86|15890.86|9
1648374930000|2022-03-27 09:55:30|16010.89|15890.89|16010.63|15890.63|16011|15891|16010.62|15890.62|8
1648374940000|2022-03-27 09:55:40|16010.31|15890.31|16009.95|15889.95|16010.31|15890.31|16009.95|15889.95|9
1648374950000|2022-03-27 09:55:50|16010|15890|16010.93|15890.93|16010.96|15890.96|16010|15890|9
1648374960000|2022-03-27 09:56:00|16010.59|15890.59|16010.9|15890.9|16010.9|15890.9|16010.59|15890.59|9
1648374970000|2022-03-27 09:56:10|16010.78|15890.78|16009.89|15889.89|16011.04|15891.04|16009.87|15889.87|10
1648374980000|2022-03-27 09:56:20|16010.09|15890.09|16009.83|15889.83|16010.17|15890.17|16009.67|15889.67|10
1648374990000|2022-03-27 09:56:30|16009.9|15889.9|16010.5|15890.5|16010.5|15890.5|16009.77|15889.77|10
1648375000000|2022-03-27 09:56:40|16010.61|15890.61|16007.41|15887.41|16010.69|15890.69|16007.41|15887.41|9
1648375010000|2022-03-27 09:56:50|16006.27|15886.27|16003.23|15883.23|16006.27|15886.27|16003.23|15883.23|10
1648375020000|2022-03-27 09:57:00|16003.25|15883.25|16002.84|15882.84|16003.3|15883.3|16002.84|15882.84|10
1648375030000|2022-03-27 09:57:10|16001.83|15881.83|15999.33|15879.33|16001.89|15881.89|15999.33|15879.33|10
1648375040000|2022-03-27 09:57:20|15999.29|15879.29|15999.4|15879.4|15999.57|15879.57|15999.22|15879.22|9
1648375050000|2022-03-27 09:57:30|15998.97|15878.97|15997.35|15877.35|15998.97|15878.97|15997.35|15877.35|10
1648375060000|2022-03-27 09:57:40|15997.37|15877.37|15996.04|15876.04|15997.47|15877.47|15996.04|15876.04|10
1648375070000|2022-03-27 09:57:50|15996|15876|15996.23|15876.23|15996.27|15876.27|15996|15876|10
1648375080000|2022-03-27 09:58:00|15996.26|15876.26|15995.65|15875.65|15996.26|15876.26|15995.65|15875.65|8
1648375090000|2022-03-27 09:58:10|15995.68|15875.68|15991.48|15871.48|15995.68|15875.68|15991.48|15871.48|10
1648375100000|2022-03-27 09:58:20|15991.56|15871.56|15989.46|15869.46|15991.56|15871.56|15989.46|15869.46|10
1648375110000|2022-03-27 09:58:30|15990.65|15870.65|15989.13|15869.13|15990.65|15870.65|15989.05|15869.05|9
1648375120000|2022-03-27 09:58:40|15989.09|15869.09|15987.22|15867.22|15989.09|15869.09|15986.99|15866.99|10
1648375130000|2022-03-27 09:58:50|15987.49|15867.49|15987.28|15867.28|15987.65|15867.65|15987.28|15867.28|10
1648375140000|2022-03-27 09:59:00|15987.29|15867.29|15984.66|15864.66|15987.44|15867.44|15984.66|15864.66|9
1648375150000|2022-03-27 09:59:10|15984.6|15864.6|15985.25|15865.25|15986.27|15866.27|15984.6|15864.6|10
1648375160000|2022-03-27 09:59:20|15985.18|15865.18|15984.67|15864.67|15985.18|15865.18|15984.53|15864.53|10
1648375170000|2022-03-27 09:59:30|15984.68|15864.68|15984.45|15864.45|15984.89|15864.89|15984.45|15864.45|9
1648375180000|2022-03-27 09:59:40|15984.34|15864.34|15984.62|15864.62|15984.62|15864.62|15984.17|15864.17|8
1648375190000|2022-03-27 09:59:50|15984.55|15864.55|15984.37|15864.37|15984.83|15864.83|15984.31|15864.31|10
1648375200000|2022-03-27 10:00:00|15984.25|15864.25|15982.6|15862.6|15984.25|15864.25|15982.6|15862.6|10
1648375210000|2022-03-27 10:00:10|15981.51|15861.51|15980.83|15860.83|15981.51|15861.51|15980.77|15860.77|8
1648375220000|2022-03-27 10:00:20|15980.81|15860.81|15974.79|15854.79|15981.49|15861.49|15974.79|15854.79|10
1648375230000|2022-03-27 10:00:30|15974.16|15854.16|15976.19|15856.19|15976.19|15856.19|15973.99|15853.99|10
1648375240000|2022-03-27 10:00:40|15976.82|15856.82|15978.23|15858.23|15978.3|15858.3|15976.82|15856.82|10
1648375250000|2022-03-27 10:00:50|15978.2|15858.2|15982.96|15862.96|15982.96|15862.96|15978.2|15858.2|9
1648375260000|2022-03-27 10:01:00|15982.89|15862.89|15983.92|15863.92|15983.92|15863.92|15982.89|15862.89|9
1648375270000|2022-03-27 10:01:10|15984.28|15864.28|15984.56|15864.56|15985.59|15865.59|15984.28|15864.28|10
1648375280000|2022-03-27 10:01:20|15984.59|15864.59|15984.9|15864.9|15984.91|15864.91|15984.5|15864.5|9
1648375290000|2022-03-27 10:01:30|15984.85|15864.85|15986.72|15866.72|15986.75|15866.75|15984.79|15864.79|10
1648375300000|2022-03-27 10:01:40|15986.65|15866.65|15989.91|15869.91|15989.91|15869.91|15986.65|15866.65|10
1648375310000|2022-03-27 10:01:50|15990.4|15870.4|15990.68|15870.68|15990.69|15870.69|15990.31|15870.31|9
1648375320000|2022-03-27 10:02:00|15990.49|15870.49|15990.79|15870.79|15990.99|15870.99|15990.3|15870.3|7
1648375330000|2022-03-27 10:02:10|15990.85|15870.85|15988.61|15868.61|15990.85|15870.85|15988.61|15868.61|9
1648375340000|2022-03-27 10:02:20|15988.66|15868.66|15987.98|15867.98|15988.66|15868.66|15987.98|15867.98|10
1648375350000|2022-03-27 10:02:30|15988.14|15868.14|15987.38|15867.38|15988.14|15868.14|15986.8|15866.8|10
1648375360000|2022-03-27 10:02:40|15987.43|15867.43|15986.5|15866.5|15987.43|15867.43|15986.48|15866.48|10
1648375370000|2022-03-27 10:02:50|15986.64|15866.64|15987.78|15867.78|15987.87|15867.87|15986.64|15866.64|7
1648375380000|2022-03-27 10:03:00|15987.86|15867.86|15987.63|15867.63|15987.86|15867.86|15987.34|15867.34|8
1648375390000|2022-03-27 10:03:10|15987.34|15867.34|15986.56|15866.56|15987.34|15867.34|15986.56|15866.56|8
1648375400000|2022-03-27 10:03:20|15987.39|15867.39|15987.13|15867.13|15987.39|15867.39|15986.46|15866.46|10
1648375410000|2022-03-27 10:03:30|15987.17|15867.17|15988.77|15868.77|15988.86|15868.86|15987.17|15867.17|7
1648375420000|2022-03-27 10:03:40|15988.83|15868.83|15988.04|15868.04|15988.87|15868.87|15987.81|15867.81|9
1648375430000|2022-03-27 10:03:50|15988.21|15868.21|15988.61|15868.61|15988.61|15868.61|15987.96|15867.96|9
1648375440000|2022-03-27 10:04:00|15988.69|15868.69|15986.76|15866.76|15988.69|15868.69|15986.37|15866.37|10
1648375450000|2022-03-27 10:04:10|15986.8|15866.8|15987.14|15867.14|15987.15|15867.15|15986.56|15866.56|8
1648375460000|2022-03-27 10:04:20|15987.24|15867.24|15988.62|15868.62|15988.68|15868.68|15987.24|15867.24|10
1648375470000|2022-03-27 10:04:30|15988.51|15868.51|15988.27|15868.27|15988.52|15868.52|15988.26|15868.26|10
1648375480000|2022-03-27 10:04:40|15987.76|15867.76|15986.93|15866.93|15987.76|15867.76|15986.92|15866.92|9
1648375490000|2022-03-27 10:04:50|15986.88|15866.88|15986.69|15866.69|15987|15867|15986.09|15866.09|9
1648375500000|2022-03-27 10:05:00|15986.58|15866.58|15986.57|15866.57|15986.58|15866.58|15985.98|15865.98|10
1648375510000|2022-03-27 10:05:10|15986.59|15866.59|15986.21|15866.21|15986.59|15866.59|15985.94|15865.94|9
1648375520000|2022-03-27 10:05:20|15986.04|15866.04|15986.67|15866.67|15986.67|15866.67|15985.98|15865.98|10
1648375530000|2022-03-27 10:05:30|15986.7|15866.7|15987.24|15867.24|15987.25|15867.25|15986.7|15866.7|10
1648375540000|2022-03-27 10:05:40|15987.4|15867.4|15989.01|15869.01|15989.01|15869.01|15987.4|15867.4|9
1648375550000|2022-03-27 10:05:50|15989.1|15869.1|15989.2|15869.2|15989.29|15869.29|15989|15869|9
1648375560000|2022-03-27 10:06:00|15989.13|15869.13|15989.61|15869.61|15989.63|15869.63|15989.07|15869.07|9
1648375570000|2022-03-27 10:06:10|15989.6|15869.6|15989.54|15869.54|15989.6|15869.6|15989.24|15869.24|9
1648375580000|2022-03-27 10:06:20|15989.59|15869.59|15987.6|15867.6|15989.59|15869.59|15987.57|15867.57|10
1648375590000|2022-03-27 10:06:30|15987.62|15867.62|15987.66|15867.66|15987.93|15867.93|15987.4|15867.4|9
1648375600000|2022-03-27 10:06:40|15987.71|15867.71|15987.83|15867.83|15987.83|15867.83|15987.68|15867.68|7
1648375610000|2022-03-27 10:06:50|15987.92|15867.92|15988.17|15868.17|15988.17|15868.17|15987.74|15867.74|7
1648375620000|2022-03-27 10:07:00|15988.11|15868.11|15989.67|15869.67|15989.72|15869.72|15988.11|15868.11|10
1648375630000|2022-03-27 10:07:10|15989.91|15869.91|15991.83|15871.83|15991.83|15871.83|15989.91|15869.91|10
1648375640000|2022-03-27 10:07:20|15991.65|15871.65|15992.95|15872.95|15993.04|15873.04|15991.65|15871.65|9
1648375650000|2022-03-27 10:07:30|15992.88|15872.88|15993.19|15873.19|15993.19|15873.19|15991.98|15871.98|9
1648375660000|2022-03-27 10:07:40|15993.64|15873.64|15994.22|15874.22|15994.35|15874.35|15993.64|15873.64|8
1648375670000|2022-03-27 10:07:50|15994.24|15874.24|15995.47|15875.47|15995.47|15875.47|15994.24|15874.24|9
1648375680000|2022-03-27 10:08:00|15995.14|15875.14|15995.97|15875.97|15996.1|15876.1|15994.85|15874.85|10
1648375690000|2022-03-27 10:08:10|15995.89|15875.89|15997.33|15877.33|15997.33|15877.33|15995.78|15875.78|10
1648375700000|2022-03-27 10:08:20|15997.41|15877.41|15997.11|15877.11|15998.03|15878.03|15997.11|15877.11|10
1648375710000|2022-03-27 10:08:30|15997.02|15877.02|15993.56|15873.56|15997.1|15877.1|15993.56|15873.56|10
1648375720000|2022-03-27 10:08:40|15994.44|15874.44|15994.28|15874.28|15994.44|15874.44|15994.07|15874.07|10
1648375730000|2022-03-27 10:08:50|15994.35|15874.35|15993.18|15873.18|15994.64|15874.64|15992.93|15872.93|9
1648375740000|2022-03-27 10:09:00|15993.41|15873.41|15993.63|15873.63|15993.97|15873.97|15993.34|15873.34|10
1648375750000|2022-03-27 10:09:10|15993.56|15873.56|15994.54|15874.54|15994.82|15874.82|15992.99|15872.99|10
1648375760000|2022-03-27 10:09:20|15994.26|15874.26|15994.69|15874.69|15994.84|15874.84|15993.61|15873.61|10
1648375770000|2022-03-27 10:09:30|15993.51|15873.51|15994.55|15874.55|15994.59|15874.59|15993.51|15873.51|9
1648375780000|2022-03-27 10:09:40|15994.48|15874.48|15992.09|15872.09|15994.48|15874.48|15992.09|15872.09|9
1648375790000|2022-03-27 10:09:50|15991.97|15871.97|15988.25|15868.25|15991.97|15871.97|15988.25|15868.25|10
1648375800000|2022-03-27 10:10:00|15988.21|15868.21|15990.25|15870.25|15990.25|15870.25|15988.21|15868.21|10
1648375810000|2022-03-27 10:10:10|15990.34|15870.34|15990.02|15870.02|15990.34|15870.34|15989.73|15869.73|10
1648375820000|2022-03-27 10:10:20|15990.21|15870.21|15990.58|15870.58|15990.63|15870.63|15990.21|15870.21|7
1648375830000|2022-03-27 10:10:30|15990.65|15870.65|15991.07|15871.07|15991.13|15871.13|15990.5|15870.5|10
1648375840000|2022-03-27 10:10:40|15990.94|15870.94|15991.38|15871.38|15991.38|15871.38|15990.88|15870.88|9
1648375850000|2022-03-27 10:10:50|15991.32|15871.32|15991.29|15871.29|15991.32|15871.32|15991.05|15871.05|7
1648375860000|2022-03-27 10:11:00|15991.5|15871.5|15992.9|15872.9|15992.9|15872.9|15991.5|15871.5|9
1648375870000|2022-03-27 10:11:10|15992.73|15872.73|15994.07|15874.07|15994.07|15874.07|15992.73|15872.73|10
1648375880000|2022-03-27 10:11:20|15994.08|15874.08|15994.77|15874.77|15994.87|15874.87|15994.08|15874.08|10
1648375890000|2022-03-27 10:11:30|15994.95|15874.95|15994.9|15874.9|15994.95|15874.95|15994.71|15874.71|7
1648375900000|2022-03-27 10:11:40|15995.13|15875.13|15995.68|15875.68|15995.68|15875.68|15995.13|15875.13|6
1648375910000|2022-03-27 10:11:50|15995.73|15875.73|15997.13|15877.13|15997.16|15877.16|15995.73|15875.73|10
1648375920000|2022-03-27 10:12:00|15997.25|15877.25|15997.92|15877.92|15997.95|15877.95|15996.85|15876.85|8
1648375930000|2022-03-27 10:12:10|15997.88|15877.88|15997.77|15877.77|15997.88|15877.88|15997.65|15877.65|7
1648375940000|2022-03-27 10:12:20|15998.24|15878.24|15996.43|15876.43|15998.24|15878.24|15996.43|15876.43|7
1648375950000|2022-03-27 10:12:30|15996.38|15876.38|15994.91|15874.91|15996.38|15876.38|15994.91|15874.91|8
1648375960000|2022-03-27 10:12:40|15994.75|15874.75|15993.93|15873.93|15994.75|15874.75|15993.84|15873.84|9
1648375970000|2022-03-27 10:12:50|15993.72|15873.72|15992.72|15872.72|15993.72|15873.72|15992.65|15872.65|8
1648375980000|2022-03-27 10:13:00|15992.89|15872.89|15992.35|15872.35|15993.79|15873.79|15992.35|15872.35|9
1648375990000|2022-03-27 10:13:10|15992.29|15872.29|15991.87|15871.87|15992.35|15872.35|15991.87|15871.87|9
1648376000000|2022-03-27 10:13:20|15991.8|15871.8|15992.29|15872.29|15992.43|15872.43|15991.8|15871.8|9
1648376010000|2022-03-27 10:13:30|15992.18|15872.18|15993.42|15873.42|15993.42|15873.42|15992.12|15872.12|8
1648376020000|2022-03-27 10:13:40|15993.34|15873.34|15993.68|15873.68|15993.86|15873.86|15993.34|15873.34|9
1648376030000|2022-03-27 10:13:50|15993.52|15873.52|15993.31|15873.31|15993.86|15873.86|15992.91|15872.91|10
1648376040000|2022-03-27 10:14:00|15993.28|15873.28|15992.71|15872.71|15993.28|15873.28|15992.51|15872.51|10
1648376050000|2022-03-27 10:14:10|15992.77|15872.77|15992.52|15872.52|15992.8|15872.8|15992.46|15872.46|9
1648376060000|2022-03-27 10:14:20|15992.54|15872.54|15991.46|15871.46|15992.6|15872.6|15991.46|15871.46|7
1648376070000|2022-03-27 10:14:30|15992.44|15872.44|15992.51|15872.51|15992.68|15872.68|15992.44|15872.44|8
1648376080000|2022-03-27 10:14:40|15992.44|15872.44|15992.4|15872.4|15992.59|15872.59|15992.2|15872.2|8
1648376090000|2022-03-27 10:14:50|15992.57|15872.57|15992.68|15872.68|15992.99|15872.99|15992.57|15872.57|4
1648376100000|2022-03-27 10:15:00|15992.71|15872.71|15991.74|15871.74|15992.75|15872.75|15991.74|15871.74|9
1648376110000|2022-03-27 10:15:10|15991.66|15871.66|15991.33|15871.33|15991.66|15871.66|15991.08|15871.08|9
1648376120000|2022-03-27 10:15:20|15991.29|15871.29|15990.32|15870.32|15991.29|15871.29|15990.16|15870.16|9
1648376130000|2022-03-27 10:15:30|15990.21|15870.21|15988.98|15868.98|15990.21|15870.21|15988.77|15868.77|8
1648376140000|2022-03-27 10:15:40|15989.01|15869.01|15989.61|15869.61|15989.62|15869.62|15988.64|15868.64|9
1648376150000|2022-03-27 10:15:50|15989.58|15869.58|15989.11|15869.11|15989.58|15869.58|15989.06|15869.06|10
1648376160000|2022-03-27 10:16:00|15989.04|15869.04|15989.26|15869.26|15989.26|15869.26|15988.95|15868.95|9
1648376170000|2022-03-27 10:16:10|15989.17|15869.17|15991.08|15871.08|15991.15|15871.15|15989.17|15869.17|9
1648376180000|2022-03-27 10:16:20|15990.96|15870.96|15991.07|15871.07|15991.09|15871.09|15990.96|15870.96|7
1648376190000|2022-03-27 10:16:30|15990.78|15870.78|15991.86|15871.86|15991.87|15871.87|15990.74|15870.74|9
1648376200000|2022-03-27 10:16:40|15991.8|15871.8|15993.1|15873.1|15993.1|15873.1|15991.8|15871.8|8
1648376210000|2022-03-27 10:16:50|15992.96|15872.96|15993.06|15873.06|15993.46|15873.46|15992.88|15872.88|10
1648376220000|2022-03-27 10:17:00|15993.16|15873.16|15993.09|15873.09|15993.16|15873.16|15992.94|15872.94|7
1648376230000|2022-03-27 10:17:10|15992.96|15872.96|15993.13|15873.13|15993.18|15873.18|15992.81|15872.81|8
1648376240000|2022-03-27 10:17:20|15993.26|15873.26|15992.39|15872.39|15993.53|15873.53|15992.38|15872.38|10
1648376250000|2022-03-27 10:17:30|15992.61|15872.61|15992.29|15872.29|15992.82|15872.82|15992.24|15872.24|9
1648376260000|2022-03-27 10:17:40|15993.21|15873.21|15993.37|15873.37|15993.37|15873.37|15993.2|15873.2|6
1648376270000|2022-03-27 10:17:50|15993.59|15873.59|15992.07|15872.07|15993.64|15873.64|15992.07|15872.07|10
1648376280000|2022-03-27 10:18:00|15992.18|15872.18|15991.3|15871.3|15992.18|15872.18|15991.3|15871.3|10
1648376290000|2022-03-27 10:18:10|15991.33|15871.33|15991.01|15871.01|15991.33|15871.33|15991.01|15871.01|8
1648376300000|2022-03-27 10:18:20|15991.42|15871.42|15989.63|15869.63|15991.68|15871.68|15989.63|15869.63|9
1648376310000|2022-03-27 10:18:30|15988.65|15868.65|15988.99|15868.99|15989.34|15869.34|15988.37|15868.37|9
1648376320000|2022-03-27 10:18:40|15988.77|15868.77|15988.08|15868.08|15988.77|15868.77|15987.88|15867.88|9
1648376330000|2022-03-27 10:18:50|15988.03|15868.03|15987.75|15867.75|15988.4|15868.4|15987.2|15867.2|10
1648376340000|2022-03-27 10:19:00|15987.77|15867.77|15988.14|15868.14|15988.17|15868.17|15987.74|15867.74|9
1648376350000|2022-03-27 10:19:10|15988.35|15868.35|15989.01|15869.01|15989.01|15869.01|15988.32|15868.32|10
1648376360000|2022-03-27 10:19:20|15989.48|15869.48|15989.9|15869.9|15989.9|15869.9|15989.48|15869.48|8
1648376370000|2022-03-27 10:19:30|15989.98|15869.98|15991.2|15871.2|15991.2|15871.2|15989.98|15869.98|9
1648376380000|2022-03-27 10:19:40|15991.06|15871.06|15991.16|15871.16|15991.16|15871.16|15990.89|15870.89|8
1648376390000|2022-03-27 10:19:50|15991.22|15871.22|15992.3|15872.3|15992.3|15872.3|15991.22|15871.22|10
1648376400000|2022-03-27 10:20:00|15992.39|15872.39|15992.54|15872.54|15992.54|15872.54|15992.08|15872.08|9
1648376410000|2022-03-27 10:20:10|15992.59|15872.59|15992.61|15872.61|15992.62|15872.62|15992.58|15872.58|8
1648376420000|2022-03-27 10:20:20|15992.64|15872.64|15992.66|15872.66|15992.87|15872.87|15992.55|15872.55|7
1648376430000|2022-03-27 10:20:30|15992.68|15872.68|15993.36|15873.36|15993.49|15873.49|15991.79|15871.79|7
1648376440000|2022-03-27 10:20:40|15993.32|15873.32|15994.78|15874.78|15994.8|15874.8|15993.32|15873.32|9
1648376450000|2022-03-27 10:20:50|15994.74|15874.74|15994.49|15874.49|15994.8|15874.8|15994.49|15874.49|6
1648376460000|2022-03-27 10:21:00|15994.54|15874.54|15993.47|15873.47|15994.55|15874.55|15993.47|15873.47|7
1648376470000|2022-03-27 10:21:10|15993.44|15873.44|15994.16|15874.16|15994.16|15874.16|15993.44|15873.44|10
1648376480000|2022-03-27 10:21:20|15994.21|15874.21|15993.5|15873.5|15994.41|15874.41|15993.5|15873.5|10
1648376490000|2022-03-27 10:21:30|15993.45|15873.45|15993.22|15873.22|15993.5|15873.5|15993.09|15873.09|9
1648376500000|2022-03-27 10:21:40|15993.29|15873.29|15992.95|15872.95|15993.29|15873.29|15992.94|15872.94|6
1648376510000|2022-03-27 10:21:50|15991.97|15871.97|15990.66|15870.66|15991.97|15871.97|15990.23|15870.23|10
1648376520000|2022-03-27 10:22:00|15990.68|15870.68|15990.25|15870.25|15991|15871|15990.25|15870.25|9
1648376530000|2022-03-27 10:22:10|15990.02|15870.02|15990.16|15870.16|15990.2|15870.2|15990.01|15870.01|7
1648376540000|2022-03-27 10:22:20|15990.18|15870.18|15990.51|15870.51|15990.52|15870.52|15990.18|15870.18|7
1648376550000|2022-03-27 10:22:30|15990.53|15870.53|15991.75|15871.75|15991.97|15871.97|15990.53|15870.53|9
1648376560000|2022-03-27 10:22:40|15991.69|15871.69|15992.31|15872.31|15992.32|15872.32|15991.69|15871.69|10
1648376570000|2022-03-27 10:22:50|15992.26|15872.26|15994.23|15874.23|15994.23|15874.23|15992.26|15872.26|10
1648376580000|2022-03-27 10:23:00|15994.16|15874.16|15995.06|15875.06|15995.06|15875.06|15994.16|15874.16|10
1648376590000|2022-03-27 10:23:10|15995.03|15875.03|15994.84|15874.84|15995.27|15875.27|15994.84|15874.84|8
1648376600000|2022-03-27 10:23:20|15994.51|15874.51|15994.54|15874.54|15994.84|15874.84|15994.33|15874.33|10
1648376610000|2022-03-27 10:23:30|15994.56|15874.56|15993.96|15873.96|15994.56|15874.56|15993.49|15873.49|10
1648376620000|2022-03-27 10:23:40|15993.76|15873.76|15993.18|15873.18|15993.85|15873.85|15993.18|15873.18|9
1648376630000|2022-03-27 10:23:50|15992.77|15872.77|15992.47|15872.47|15992.77|15872.77|15992.3|15872.3|8
1648376640000|2022-03-27 10:24:00|15992.13|15872.13|15992.03|15872.03|15992.35|15872.35|15992.03|15872.03|10
1648376650000|2022-03-27 10:24:10|15991.91|15871.91|15991.04|15871.04|15992.07|15872.07|15991.01|15871.01|10
1648376660000|2022-03-27 10:24:20|15990.75|15870.75|15991.31|15871.31|15991.61|15871.61|15990.53|15870.53|9
1648376670000|2022-03-27 10:24:30|15991.04|15871.04|15990.94|15870.94|15991.18|15871.18|15990.94|15870.94|8
1648376680000|2022-03-27 10:24:40|15990.89|15870.89|15989.26|15869.26|15990.89|15870.89|15989.26|15869.26|10
1648376690000|2022-03-27 10:24:50|15989.17|15869.17|15987.69|15867.69|15989.17|15869.17|15987.69|15867.69|10
1648376700000|2022-03-27 10:25:00|15987.43|15867.43|15986.59|15866.59|15987.5|15867.5|15986.59|15866.59|9
1648376710000|2022-03-27 10:25:10|15986.55|15866.55|15986.16|15866.16|15986.55|15866.55|15986.16|15866.16|9
1648376720000|2022-03-27 10:25:20|15986.5|15866.5|15984.08|15864.08|15986.53|15866.53|15984.08|15864.08|10
1648376730000|2022-03-27 10:25:30|15983.11|15863.11|15981.72|15861.72|15983.17|15863.17|15981.63|15861.63|8
1648376740000|2022-03-27 10:25:40|15981.55|15861.55|15980.33|15860.33|15981.57|15861.57|15980.33|15860.33|10
1648376750000|2022-03-27 10:25:50|15980.17|15860.17|15979.67|15859.67|15980.17|15860.17|15979.66|15859.66|8
1648376760000|2022-03-27 10:26:00|15980.33|15860.33|15980.35|15860.35|15980.87|15860.87|15980.33|15860.33|10
1648376770000|2022-03-27 10:26:10|15980.08|15860.08|15977.06|15857.06|15980.08|15860.08|15977.06|15857.06|10
1648376780000|2022-03-27 10:26:20|15976.92|15856.92|15975.48|15855.48|15977.36|15857.36|15975.48|15855.48|10
1648376790000|2022-03-27 10:26:30|15975.1|15855.1|15975.15|15855.15|15975.15|15855.15|15975.01|15855.01|9
1648376800000|2022-03-27 10:26:40|15974.46|15854.46|15974.85|15854.85|15974.85|15854.85|15974.46|15854.46|9
1648376810000|2022-03-27 10:26:50|15975.01|15855.01|15974.84|15854.84|15975.17|15855.17|15974.78|15854.78|10
1648376820000|2022-03-27 10:27:00|15974.67|15854.67|15974.04|15854.04|15974.7|15854.7|15974.04|15854.04|10
1648376830000|2022-03-27 10:27:10|15974.24|15854.24|15975.42|15855.42|15975.42|15855.42|15974.24|15854.24|10
1648376840000|2022-03-27 10:27:20|15975.53|15855.53|15976.57|15856.57|15976.57|15856.57|15975.53|15855.53|9
1648376850000|2022-03-27 10:27:30|15976.56|15856.56|15977.73|15857.73|15978.18|15858.18|15976.56|15856.56|10
1648376860000|2022-03-27 10:27:40|15978.14|15858.14|15978|15858|15978.58|15858.58|15977.74|15857.74|10
1648376870000|2022-03-27 10:27:50|15978.18|15858.18|15978.75|15858.75|15978.75|15858.75|15978.15|15858.15|9
1648376880000|2022-03-27 10:28:00|15978.64|15858.64|15979.71|15859.71|15979.71|15859.71|15978.43|15858.43|10
1648376890000|2022-03-27 10:28:10|15979.7|15859.7|15978.61|15858.61|15979.7|15859.7|15978.61|15858.61|9
1648376900000|2022-03-27 10:28:20|15978.52|15858.52|15978.68|15858.68|15978.78|15858.78|15978.43|15858.43|9
1648376910000|2022-03-27 10:28:30|15978.65|15858.65|15979.96|15859.96|15979.96|15859.96|15978.56|15858.56|9
1648376920000|2022-03-27 10:28:40|15980.09|15860.09|15980.51|15860.51|15980.69|15860.69|15980.03|15860.03|9
1648376930000|2022-03-27 10:28:50|15980.5|15860.5|15980.54|15860.54|15980.92|15860.92|15980.47|15860.47|10
1648376940000|2022-03-27 10:29:00|15980.76|15860.76|15980.59|15860.59|15980.84|15860.84|15980.58|15860.58|9
1648376950000|2022-03-27 10:29:10|15980.32|15860.32|15978.53|15858.53|15980.32|15860.32|15978.53|15858.53|10
1648376960000|2022-03-27 10:29:20|15978.72|15858.72|15979.25|15859.25|15979.61|15859.61|15978.7|15858.7|10
1648376970000|2022-03-27 10:29:30|15979.32|15859.32|15980.45|15860.45|15980.49|15860.49|15979.03|15859.03|10
1648376980000|2022-03-27 10:29:40|15980.41|15860.41|15980.22|15860.22|15980.41|15860.41|15979.87|15859.87|9
1648376990000|2022-03-27 10:29:50|15980.38|15860.38|15980.85|15860.85|15980.85|15860.85|15980.22|15860.22|9
1648377000000|2022-03-27 10:30:00|15980.61|15860.61|15980.96|15860.96|15980.97|15860.97|15980.61|15860.61|9
1648377010000|2022-03-27 10:30:10|15981.1|15861.1|15981.6|15861.6|15982.01|15862.01|15981.1|15861.1|9
1648377020000|2022-03-27 10:30:20|15981.31|15861.31|15980.71|15860.71|15981.32|15861.32|15980.33|15860.33|10
1648377030000|2022-03-27 10:30:30|15980.66|15860.66|15981.01|15861.01|15981.21|15861.21|15980.66|15860.66|9
1648377040000|2022-03-27 10:30:40|15980.95|15860.95|15980.49|15860.49|15980.95|15860.95|15979.93|15859.93|10
1648377050000|2022-03-27 10:30:50|15980.29|15860.29|15979.31|15859.31|15980.29|15860.29|15979.25|15859.25|8
1648377060000|2022-03-27 10:31:00|15979.12|15859.12|15978.11|15858.11|15979.12|15859.12|15978.11|15858.11|9
1648377070000|2022-03-27 10:31:10|15978.13|15858.13|15976.84|15856.84|15978.13|15858.13|15976.84|15856.84|8
1648377080000|2022-03-27 10:31:20|15976.46|15856.46|15976.75|15856.75|15976.85|15856.85|15976.46|15856.46|9
1648377090000|2022-03-27 10:31:30|15976.64|15856.64|15974.99|15854.99|15976.64|15856.64|15974.98|15854.98|9
1648377100000|2022-03-27 10:31:40|15975.09|15855.09|15976.14|15856.14|15976.14|15856.14|15975.09|15855.09|10
1648377110000|2022-03-27 10:31:50|15976.19|15856.19|15976.68|15856.68|15976.68|15856.68|15976.18|15856.18|9
1648377120000|2022-03-27 10:32:00|15976.72|15856.72|15976.76|15856.76|15977.43|15857.43|15976.47|15856.47|10
1648377130000|2022-03-27 10:32:10|15976.87|15856.87|15978.1|15858.1|15978.1|15858.1|15976.87|15856.87|10
1648377140000|2022-03-27 10:32:20|15977.89|15857.89|15978.82|15858.82|15978.85|15858.85|15977.85|15857.85|9
1648377150000|2022-03-27 10:32:30|15978.73|15858.73|15980.1|15860.1|15980.1|15860.1|15978.73|15858.73|10
1648377160000|2022-03-27 10:32:40|15980.11|15860.11|15980.21|15860.21|15980.28|15860.28|15980.11|15860.11|10
1648377170000|2022-03-27 10:32:50|15980.22|15860.22|15982.33|15862.33|15982.33|15862.33|15980.22|15860.22|8
1648377180000|2022-03-27 10:33:00|15982.37|15862.37|15982.86|15862.86|15982.98|15862.98|15982.37|15862.37|6
1648377190000|2022-03-27 10:33:10|15982.97|15862.97|15982.98|15862.98|15983|15863|15982.77|15862.77|8
1648377200000|2022-03-27 10:33:20|15982.58|15862.58|15980.77|15860.77|15982.58|15862.58|15980.54|15860.54|10
1648377210000|2022-03-27 10:33:30|15980.5|15860.5|15980.22|15860.22|15980.5|15860.5|15979.89|15859.89|9
1648377220000|2022-03-27 10:33:40|15980.13|15860.13|15980.07|15860.07|15980.35|15860.35|15980.07|15860.07|5
1648377230000|2022-03-27 10:33:50|15980.14|15860.14|15980.02|15860.02|15980.61|15860.61|15980.02|15860.02|9
1648377240000|2022-03-27 10:34:00|15980.49|15860.49|15981.65|15861.65|15981.89|15861.89|15980.49|15860.49|10
1648377250000|2022-03-27 10:34:10|15981.98|15861.98|15982.08|15862.08|15982.08|15862.08|15981.92|15861.92|9
1648377260000|2022-03-27 10:34:20|15981.85|15861.85|15981.24|15861.24|15982.23|15862.23|15981.24|15861.24|7
1648377270000|2022-03-27 10:34:30|15981.28|15861.28|15982.52|15862.52|15982.52|15862.52|15981.05|15861.05|9
1648377280000|2022-03-27 10:34:40|15982.59|15862.59|15982.31|15862.31|15982.59|15862.59|15982.23|15862.23|10
1648377290000|2022-03-27 10:34:50|15982.46|15862.46|15981.38|15861.38|15982.49|15862.49|15981.36|15861.36|9
1648377300000|2022-03-27 10:35:00|15981.29|15861.29|15981.45|15861.45|15981.45|15861.45|15981.27|15861.27|8
1648377310000|2022-03-27 10:35:10|15981.34|15861.34|15981.3|15861.3|15981.44|15861.44|15981.07|15861.07|8
1648377320000|2022-03-27 10:35:20|15981.46|15861.46|15982.08|15862.08|15982.37|15862.37|15981.46|15861.46|9
1648377330000|2022-03-27 10:35:30|15982.18|15862.18|15981.66|15861.66|15982.18|15862.18|15981.66|15861.66|10
1648377340000|2022-03-27 10:35:40|15981.83|15861.83|15981.81|15861.81|15981.89|15861.89|15981.66|15861.66|8
1648377350000|2022-03-27 10:35:50|15981.74|15861.74|15981.24|15861.24|15981.74|15861.74|15981.15|15861.15|8
1648377360000|2022-03-27 10:36:00|15981.13|15861.13|15980.98|15860.98|15981.18|15861.18|15980.79|15860.79|10
1648377370000|2022-03-27 10:36:10|15980.36|15860.36|15979.42|15859.42|15980.36|15860.36|15979.42|15859.42|10
1648377380000|2022-03-27 10:36:20|15979.11|15859.11|15979.2|15859.2|15979.27|15859.27|15978.69|15858.69|9
1648377390000|2022-03-27 10:36:30|15979.07|15859.07|15980.07|15860.07|15980.2|15860.2|15979.07|15859.07|7
1648377400000|2022-03-27 10:36:40|15980.01|15860.01|15980.45|15860.45|15980.45|15860.45|15979.93|15859.93|8
1648377410000|2022-03-27 10:36:50|15980.51|15860.51|15981.52|15861.52|15981.52|15861.52|15980.34|15860.34|10
1648377420000|2022-03-27 10:37:00|15981.51|15861.51|15982.1|15862.1|15982.14|15862.14|15981.42|15861.42|10
1648377430000|2022-03-27 10:37:10|15982.55|15862.55|15980.3|15860.3|15982.55|15862.55|15980.3|15860.3|9
1648377440000|2022-03-27 10:37:20|15979.92|15859.92|15979.77|15859.77|15980.41|15860.41|15979.77|15859.77|9
1648377450000|2022-03-27 10:37:30|15980.04|15860.04|15980.57|15860.57|15980.57|15860.57|15979.96|15859.96|10
1648377460000|2022-03-27 10:37:40|15980.61|15860.61|15981.36|15861.36|15981.36|15861.36|15980.51|15860.51|10
1648377470000|2022-03-27 10:37:50|15981.61|15861.61|15982.04|15862.04|15982.05|15862.05|15981.61|15861.61|10
1648377480000|2022-03-27 10:38:00|15982.28|15862.28|15984.91|15864.91|15984.91|15864.91|15982.28|15862.28|10
1648377490000|2022-03-27 10:38:10|15985.02|15865.02|15982.68|15862.68|15985.02|15865.02|15982.68|15862.68|10
1648377500000|2022-03-27 10:38:20|15982.62|15862.62|15982.02|15862.02|15982.62|15862.62|15981.98|15861.98|9
1648377510000|2022-03-27 10:38:30|15982.1|15862.1|15982.96|15862.96|15982.96|15862.96|15981.81|15861.81|7
1648377520000|2022-03-27 10:38:40|15982.78|15862.78|15982.84|15862.84|15982.87|15862.87|15982.67|15862.67|10
1648377530000|2022-03-27 10:38:50|15982.78|15862.78|15982.34|15862.34|15983.38|15863.38|15982.2|15862.2|10
1648377540000|2022-03-27 10:39:00|15982.39|15862.39|15982.33|15862.33|15982.47|15862.47|15982.33|15862.33|7
1648377550000|2022-03-27 10:39:10|15982.45|15862.45|15983.31|15863.31|15983.32|15863.32|15982.27|15862.27|8
1648377560000|2022-03-27 10:39:20|15982.32|15862.32|15982.35|15862.35|15982.35|15862.35|15981.93|15861.93|10
1648377570000|2022-03-27 10:39:30|15982.24|15862.24|15981.16|15861.16|15982.24|15862.24|15981.16|15861.16|9
1648377580000|2022-03-27 10:39:40|15981.06|15861.06|15981.32|15861.32|15981.32|15861.32|15980.83|15860.83|9
1648377590000|2022-03-27 10:39:50|15981.33|15861.33|15982.32|15862.32|15982.32|15862.32|15981.33|15861.33|9
1648377600000|2022-03-27 10:40:00|15982.35|15862.35|15982.99|15862.99|15982.99|15862.99|15982.33|15862.33|10
1648377610000|2022-03-27 10:40:10|15983.11|15863.11|15984.2|15864.2|15984.2|15864.2|15983.11|15863.11|9
1648377620000|2022-03-27 10:40:20|15984.43|15864.43|15985.56|15865.56|15985.56|15865.56|15984.28|15864.28|10
1648377630000|2022-03-27 10:40:30|15985.57|15865.57|15985.05|15865.05|15986.8|15866.8|15985.05|15865.05|8
1648377640000|2022-03-27 10:40:40|15984.96|15864.96|15984.15|15864.15|15984.99|15864.99|15984.13|15864.13|9
1648377650000|2022-03-27 10:40:50|15984.16|15864.16|15984.63|15864.63|15984.83|15864.83|15984.15|15864.15|10
1648377660000|2022-03-27 10:41:00|15984.93|15864.93|15984.88|15864.88|15985.15|15865.15|15984.7|15864.7|9
1648377670000|2022-03-27 10:41:10|15984.8|15864.8|15984.36|15864.36|15984.8|15864.8|15984.36|15864.36|10
1648377680000|2022-03-27 10:41:20|15984.3|15864.3|15984.6|15864.6|15984.6|15864.6|15983.44|15863.44|10
1648377690000|2022-03-27 10:41:30|15985.09|15865.09|15985.73|15865.73|15985.82|15865.82|15985.09|15865.09|9
1648377700000|2022-03-27 10:41:40|15985.62|15865.62|15985.04|15865.04|15985.62|15865.62|15983.89|15863.89|10
1648377710000|2022-03-27 10:41:50|15985.08|15865.08|15985.17|15865.17|15985.17|15865.17|15985.03|15865.03|8
1648377720000|2022-03-27 10:42:00|15984.17|15864.17|15984.51|15864.51|15984.62|15864.62|15984.16|15864.16|9
1648377730000|2022-03-27 10:42:10|15984.44|15864.44|15985.74|15865.74|15985.74|15865.74|15984.18|15864.18|10
1648377740000|2022-03-27 10:42:20|15986.79|15866.79|15986.83|15866.83|15986.88|15866.88|15986.11|15866.11|10
1648377750000|2022-03-27 10:42:30|15986.91|15866.91|15987.09|15867.09|15987.21|15867.21|15986.91|15866.91|9
1648377760000|2022-03-27 10:42:40|15988.12|15868.12|15988.54|15868.54|15988.54|15868.54|15987.99|15867.99|6
1648377770000|2022-03-27 10:42:50|15988.68|15868.68|15989.2|15869.2|15989.2|15869.2|15988.6|15868.6|8
1648377780000|2022-03-27 10:43:00|15989.3|15869.3|15990.61|15870.61|15990.61|15870.61|15989.3|15869.3|9
1648377790000|2022-03-27 10:43:10|15990.81|15870.81|15990.7|15870.7|15990.81|15870.81|15990.69|15870.69|9
1648377800000|2022-03-27 10:43:20|15990.6|15870.6|15991.83|15871.83|15991.83|15871.83|15990.6|15870.6|8
1648377810000|2022-03-27 10:43:30|15992.07|15872.07|15993.41|15873.41|15993.41|15873.41|15991.08|15871.08|10
1648377820000|2022-03-27 10:43:40|15993.55|15873.55|15994.75|15874.75|15994.75|15874.75|15993.18|15873.18|10
1648377830000|2022-03-27 10:43:50|15994.76|15874.76|15994.96|15874.96|15995.23|15875.23|15994.76|15874.76|9
1648377840000|2022-03-27 10:44:00|15995.2|15875.2|15995.06|15875.06|15995.48|15875.48|15995.06|15875.06|10
1648377850000|2022-03-27 10:44:10|15995.18|15875.18|15995.28|15875.28|15995.43|15875.43|15995.07|15875.07|9
1648377860000|2022-03-27 10:44:20|15995.22|15875.22|15995.32|15875.32|15995.32|15875.32|15995.01|15875.01|7
1648377870000|2022-03-27 10:44:30|15994.27|15874.27|15994.71|15874.71|15994.76|15874.76|15994.17|15874.17|9
1648377880000|2022-03-27 10:44:40|15994.78|15874.78|15995.16|15875.16|15995.28|15875.28|15994.78|15874.78|10
1648377890000|2022-03-27 10:44:50|15995|15875|15995.33|15875.33|15995.45|15875.45|15995|15875|10
1648377900000|2022-03-27 10:45:00|15995.38|15875.38|15994.22|15874.22|15996.05|15876.05|15994.22|15874.22|8
1648377910000|2022-03-27 10:45:10|15994.35|15874.35|15995.04|15875.04|15995.53|15875.53|15994.14|15874.14|10
1648377920000|2022-03-27 10:45:20|15994.99|15874.99|15994.88|15874.88|15995.38|15875.38|15994.88|15874.88|10
1648377930000|2022-03-27 10:45:30|15993.92|15873.92|15994.52|15874.52|15994.56|15874.56|15993.85|15873.85|10
1648377940000|2022-03-27 10:45:40|15994.41|15874.41|15991.71|15871.71|15994.41|15874.41|15991.71|15871.71|9
1648377950000|2022-03-27 10:45:50|15991.69|15871.69|15991.86|15871.86|15991.92|15871.92|15991.61|15871.61|7
1648377960000|2022-03-27 10:46:00|15991.88|15871.88|15992.5|15872.5|15992.5|15872.5|15991.86|15871.86|7
1648377970000|2022-03-27 10:46:10|15992.39|15872.39|15991.48|15871.48|15992.39|15872.39|15991.07|15871.07|10
1648377980000|2022-03-27 10:46:20|15991.9|15871.9|15991.61|15871.61|15991.95|15871.95|15991.61|15871.61|10
1648377990000|2022-03-27 10:46:30|15991.54|15871.54|15991.44|15871.44|15991.54|15871.54|15991.27|15871.27|5
1648378000000|2022-03-27 10:46:40|15991.37|15871.37|15990.75|15870.75|15991.37|15871.37|15990.62|15870.62|9
1648378010000|2022-03-27 10:46:50|15990.77|15870.77|15990.78|15870.78|15990.91|15870.91|15990.73|15870.73|8
1648378020000|2022-03-27 10:47:00|15990.72|15870.72|15989.61|15869.61|15990.76|15870.76|15989.47|15869.47|9
1648378030000|2022-03-27 10:47:10|15989.55|15869.55|15990.38|15870.38|15990.47|15870.47|15989.44|15869.44|7
1648378040000|2022-03-27 10:47:20|15990.31|15870.31|15989.38|15869.38|15990.5|15870.5|15989.38|15869.38|9
1648378050000|2022-03-27 10:47:30|15989.22|15869.22|15989|15869|15989.22|15869.22|15989|15869|9
1648378060000|2022-03-27 10:47:40|15988.19|15868.19|15987.96|15867.96|15988.26|15868.26|15987.58|15867.58|9
1648378070000|2022-03-27 10:47:50|15987.29|15867.29|15987.8|15867.8|15987.8|15867.8|15987.13|15867.13|7
1648378080000|2022-03-27 10:48:00|15987.74|15867.74|15987.06|15867.06|15987.74|15867.74|15986.86|15866.86|8
1648378090000|2022-03-27 10:48:10|15987.44|15867.44|15988.57|15868.57|15988.57|15868.57|15987.44|15867.44|10
1648378100000|2022-03-27 10:48:20|15988.54|15868.54|15989.51|15869.51|15989.51|15869.51|15988.51|15868.51|10
1648378110000|2022-03-27 10:48:30|15989.58|15869.58|15989.9|15869.9|15990.01|15870.01|15989.58|15869.58|10
1648378120000|2022-03-27 10:48:40|15989.89|15869.89|15990.03|15870.03|15990.07|15870.07|15989.89|15869.89|6
1648378130000|2022-03-27 10:48:50|15990.58|15870.58|15991.78|15871.78|15991.78|15871.78|15990.31|15870.31|7
1648378140000|2022-03-27 10:49:00|15992.03|15872.03|15992.79|15872.79|15992.79|15872.79|15992.03|15872.03|8
1648378150000|2022-03-27 10:49:10|15992.71|15872.71|15992.46|15872.46|15992.71|15872.71|15992.18|15872.18|8
1648378160000|2022-03-27 10:49:20|15992.51|15872.51|15993.44|15873.44|15993.44|15873.44|15992.42|15872.42|9
1648378170000|2022-03-27 10:49:30|15994|15874|15994.02|15874.02|15994.07|15874.07|15993.76|15873.76|8
1648378180000|2022-03-27 10:49:40|15993.82|15873.82|15993.68|15873.68|15993.87|15873.87|15993.6|15873.6|8
1648378190000|2022-03-27 10:49:50|15993.66|15873.66|15994.01|15874.01|15994.16|15874.16|15993.66|15873.66|7
1648378200000|2022-03-27 10:50:00|15993.85|15873.85|15994.55|15874.55|15994.59|15874.59|15993.8|15873.8|8
1648378210000|2022-03-27 10:50:10|15994.38|15874.38|15994.54|15874.54|15994.63|15874.63|15994.26|15874.26|9
1648378220000|2022-03-27 10:50:20|15994.6|15874.6|15995.66|15875.66|15995.75|15875.75|15994.6|15874.6|8
1648378230000|2022-03-27 10:50:30|15995.55|15875.55|15994.3|15874.3|15995.55|15875.55|15994.3|15874.3|7
1648378240000|2022-03-27 10:50:40|15994.53|15874.53|15994.51|15874.51|15994.72|15874.72|15994.51|15874.51|5
1648378250000|2022-03-27 10:50:50|15994.37|15874.37|15995.11|15875.11|15995.11|15875.11|15994.1|15874.1|9
1648378260000|2022-03-27 10:51:00|15995.33|15875.33|15995.09|15875.09|15995.37|15875.37|15994.89|15874.89|8
1648378270000|2022-03-27 10:51:10|15995.12|15875.12|15994.87|15874.87|15995.12|15875.12|15994.51|15874.51|7
1648378280000|2022-03-27 10:51:20|15994.8|15874.8|15994.21|15874.21|15994.8|15874.8|15994.21|15874.21|8
1648378290000|2022-03-27 10:51:30|15993.95|15873.95|15993.6|15873.6|15994.18|15874.18|15993.53|15873.53|9
1648378300000|2022-03-27 10:51:40|15993.49|15873.49|15993.45|15873.45|15993.92|15873.92|15993.29|15873.29|10
1648378310000|2022-03-27 10:51:50|15993.59|15873.59|15993.49|15873.49|15993.59|15873.59|15993.35|15873.35|10
1648378320000|2022-03-27 10:52:00|15993.38|15873.38|15993.32|15873.32|15993.38|15873.38|15993.23|15873.23|6
1648378330000|2022-03-27 10:52:10|15993.34|15873.34|15994.86|15874.86|15994.92|15874.92|15992.8|15872.8|9
1648378340000|2022-03-27 10:52:20|15995.62|15875.62|15996.24|15876.24|15996.43|15876.43|15995.62|15875.62|10
1648378350000|2022-03-27 10:52:30|15996.7|15876.7|15998.19|15878.19|15998.19|15878.19|15996.7|15876.7|8
1648378360000|2022-03-27 10:52:40|15998.52|15878.52|15998.6|15878.6|15998.67|15878.67|15998.49|15878.49|8
1648378370000|2022-03-27 10:52:50|15998.9|15878.9|15999.43|15879.43|15999.77|15879.77|15998.77|15878.77|10
1648378380000|2022-03-27 10:53:00|15999.57|15879.57|16000.18|15880.18|16000.36|15880.36|15999.57|15879.57|10
1648378390000|2022-03-27 10:53:10|16000.21|15880.21|16000.75|15880.75|16000.75|15880.75|16000.04|15880.04|10
1648378400000|2022-03-27 10:53:20|16000.77|15880.77|16001.06|15881.06|16001.06|15881.06|16000.61|15880.61|6
1648378410000|2022-03-27 10:53:30|16000.02|15880.02|16001.31|15881.31|16001.31|15881.31|15999.39|15879.39|9
1648378420000|2022-03-27 10:53:40|16001.32|15881.32|16001.22|15881.22|16001.32|15881.32|16001.18|15881.18|5
1648378430000|2022-03-27 10:53:50|16001.24|15881.24|16001.32|15881.32|16001.53|15881.53|16001.11|15881.11|9
1648378440000|2022-03-27 10:54:00|16001.6|15881.6|16001.74|15881.74|16001.78|15881.78|16001.6|15881.6|9
1648378450000|2022-03-27 10:54:10|16001.18|15881.18|15999.88|15879.88|16001.18|15881.18|15999.76|15879.76|9
1648378460000|2022-03-27 10:54:20|15999.64|15879.64|15999.66|15879.66|16000.19|15880.19|15999.49|15879.49|8
1648378470000|2022-03-27 10:54:30|15999.77|15879.77|15999.79|15879.79|15999.83|15879.83|15999.53|15879.53|7
1648378480000|2022-03-27 10:54:40|15999.81|15879.81|15999.98|15879.98|16000|15880|15999.81|15879.81|6
1648378490000|2022-03-27 10:54:50|15999.81|15879.81|15999.51|15879.51|15999.82|15879.82|15999.51|15879.51|8
1648378500000|2022-03-27 10:55:00|15999.84|15879.84|15999.98|15879.98|15999.98|15879.98|15999.79|15879.79|6
1648378510000|2022-03-27 10:55:10|15999.99|15879.99|16000.95|15880.95|16000.95|15880.95|15999.99|15879.99|8
1648378520000|2022-03-27 10:55:20|16001.22|15881.22|16002.79|15882.79|16002.79|15882.79|16001.22|15881.22|10
1648378530000|2022-03-27 10:55:30|16001.91|15881.91|16002.28|15882.28|16002.28|15882.28|16001.86|15881.86|10
1648378540000|2022-03-27 10:55:40|16002.16|15882.16|16005.5|15885.5|16006.16|15886.16|16002|15882|10
1648378550000|2022-03-27 10:55:50|16005.65|15885.65|16006.82|15886.82|16007.29|15887.29|16005.65|15885.65|10
1648378560000|2022-03-27 10:56:00|16006.68|15886.68|16006.66|15886.66|16006.68|15886.68|16006.17|15886.17|10
1648378570000|2022-03-27 10:56:10|16006.65|15886.65|16007.14|15887.14|16007.6|15887.6|16006.65|15886.65|10
1648378580000|2022-03-27 10:56:20|16007.15|15887.15|16007.16|15887.16|16007.65|15887.65|16007.15|15887.15|10
1648378590000|2022-03-27 10:56:30|16007.02|15887.02|16006.77|15886.77|16007.02|15887.02|16006.69|15886.69|9
1648378600000|2022-03-27 10:56:40|16006.72|15886.72|16006.58|15886.58|16006.72|15886.72|16006.54|15886.54|5
1648378610000|2022-03-27 10:56:50|16006.37|15886.37|16004.17|15884.17|16006.37|15886.37|16004.17|15884.17|9
1648378620000|2022-03-27 10:57:00|16003.97|15883.97|16004.85|15884.85|16004.85|15884.85|16003.88|15883.88|8
1648378630000|2022-03-27 10:57:10|16004.75|15884.75|16003.62|15883.62|16004.75|15884.75|16003.62|15883.62|9
1648378640000|2022-03-27 10:57:20|16003.52|15883.52|16000.81|15880.81|16003.56|15883.56|16000.81|15880.81|10
1648378650000|2022-03-27 10:57:30|16000.32|15880.32|15997.05|15877.05|16000.32|15880.32|15997.05|15877.05|10
1648378660000|2022-03-27 10:57:40|15997.34|15877.34|15996.8|15876.8|15997.53|15877.53|15996.57|15876.57|10
1648378670000|2022-03-27 10:57:50|15997.08|15877.08|15996.86|15876.86|15997.19|15877.19|15996.81|15876.81|9
1648378680000|2022-03-27 10:58:00|15997.14|15877.14|15997.7|15877.7|15998.1|15878.1|15997.14|15877.14|10
1648378690000|2022-03-27 10:58:10|15997.71|15877.71|15997.7|15877.7|15998.32|15878.32|15997.62|15877.62|10
1648378700000|2022-03-27 10:58:20|15997.77|15877.77|16000.2|15880.2|16000.2|15880.2|15997.77|15877.77|10
1648378710000|2022-03-27 10:58:30|16000.33|15880.33|15999.37|15879.37|16000.33|15880.33|15999.37|15879.37|10
1648378720000|2022-03-27 10:58:40|15999.45|15879.45|15999.63|15879.63|16000.28|15880.28|15999.45|15879.45|9
1648378730000|2022-03-27 10:58:50|15999.47|15879.47|15999.23|15879.23|15999.81|15879.81|15999.23|15879.23|8
1648378740000|2022-03-27 10:59:00|15998.87|15878.87|15997.85|15877.85|15998.87|15878.87|15997.69|15877.69|10
1648378750000|2022-03-27 10:59:10|15997.78|15877.78|15997.05|15877.05|15997.99|15877.99|15995.96|15875.96|10
1648378760000|2022-03-27 10:59:20|15997.04|15877.04|15995.42|15875.42|15997.04|15877.04|15995.42|15875.42|10
1648378770000|2022-03-27 10:59:30|15994.22|15874.22|15993.86|15873.86|15994.22|15874.22|15993.34|15873.34|10
1648378780000|2022-03-27 10:59:40|15994.2|15874.2|15994.7|15874.7|15994.77|15874.77|15993.96|15873.96|10
1648378790000|2022-03-27 10:59:50|15994.63|15874.63|15993.28|15873.28|15994.63|15874.63|15993.28|15873.28|10
1648378800000|2022-03-27 11:00:00|15993.3|15873.3|15992.17|15872.17|15993.3|15873.3|15992.17|15872.17|9
1648378810000|2022-03-27 11:00:10|15992.13|15872.13|15991.5|15871.5|15992.2|15872.2|15991.5|15871.5|9
1648378820000|2022-03-27 11:00:20|15991.62|15871.62|15989.84|15869.84|15991.62|15871.62|15989.71|15869.71|10
1648378830000|2022-03-27 11:00:30|15989.96|15869.96|15988.7|15868.7|15990.17|15870.17|15988.7|15868.7|8
1648378840000|2022-03-27 11:00:40|15988.71|15868.71|15988.74|15868.74|15988.74|15868.74|15988.21|15868.21|7
1648378850000|2022-03-27 11:00:50|15988.7|15868.7|15988.26|15868.26|15988.75|15868.75|15988.26|15868.26|5
1648378860000|2022-03-27 11:01:00|15988.17|15868.17|15988.03|15868.03|15988.19|15868.19|15988.03|15868.03|7
1648378870000|2022-03-27 11:01:10|15987.86|15867.86|15987.44|15867.44|15987.86|15867.86|15987.44|15867.44|7
1648378880000|2022-03-27 11:01:20|15987.48|15867.48|15988.14|15868.14|15988.14|15868.14|15987.05|15867.05|9
1648378890000|2022-03-27 11:01:30|15988.1|15868.1|15988.3|15868.3|15988.49|15868.49|15987.75|15867.75|9
1648378900000|2022-03-27 11:01:40|15988.29|15868.29|15988.47|15868.47|15988.63|15868.63|15988.18|15868.18|9
1648378910000|2022-03-27 11:01:50|15988.3|15868.3|15988.08|15868.08|15989|15869|15987.91|15867.91|8
1648378920000|2022-03-27 11:02:00|15988.01|15868.01|15987.9|15867.9|15988.15|15868.15|15987.75|15867.75|8
1648378930000|2022-03-27 11:02:10|15987.91|15867.91|15988.52|15868.52|15988.52|15868.52|15987.71|15867.71|10
1648378940000|2022-03-27 11:02:20|15988.59|15868.59|15988.67|15868.67|15988.67|15868.67|15988.1|15868.1|10
1648378950000|2022-03-27 11:02:30|15988.61|15868.61|15989.05|15869.05|15989.05|15869.05|15988.61|15868.61|6
1648378960000|2022-03-27 11:02:40|15989.11|15869.11|15990.86|15870.86|15990.86|15870.86|15989.04|15869.04|9
1648378970000|2022-03-27 11:02:50|15990.93|15870.93|15990.93|15870.93|15991.13|15871.13|15990.93|15870.93|10
1648378980000|2022-03-27 11:03:00|15991.02|15871.02|15990.9|15870.9|15991.12|15871.12|15990.88|15870.88|9
1648378990000|2022-03-27 11:03:10|15990.98|15870.98|15989.04|15869.04|15991.13|15871.13|15989.04|15869.04|10
1648379000000|2022-03-27 11:03:20|15989.4|15869.4|15988.88|15868.88|15989.4|15869.4|15988.88|15868.88|9
1648379010000|2022-03-27 11:03:30|15988.86|15868.86|15988.22|15868.22|15988.86|15868.86|15988.03|15868.03|10
1648379020000|2022-03-27 11:03:40|15988.1|15868.1|15988.19|15868.19|15988.31|15868.31|15987.94|15867.94|9
1648379030000|2022-03-27 11:03:50|15988.27|15868.27|15988.18|15868.18|15988.59|15868.59|15988.14|15868.14|8
1648379040000|2022-03-27 11:04:00|15988.23|15868.23|15988.16|15868.16|15988.39|15868.39|15988.16|15868.16|7
1648379050000|2022-03-27 11:04:10|15988.63|15868.63|15989.01|15869.01|15989.03|15869.03|15988.63|15868.63|9
1648379060000|2022-03-27 11:04:20|15988.93|15868.93|15989.52|15869.52|15989.52|15869.52|15988.93|15868.93|8
1648379070000|2022-03-27 11:04:30|15989.58|15869.58|15991.8|15871.8|15991.8|15871.8|15989.46|15869.46|10
1648379080000|2022-03-27 11:04:40|15991.75|15871.75|15990.51|15870.51|15991.75|15871.75|15990.46|15870.46|10
1648379090000|2022-03-27 11:04:50|15990.71|15870.71|15990.02|15870.02|15990.71|15870.71|15989.87|15869.87|10
1648379100000|2022-03-27 11:05:00|15990.01|15870.01|15988.93|15868.93|15990.01|15870.01|15988.64|15868.64|10
1648379110000|2022-03-27 11:05:10|15990.08|15870.08|15989.84|15869.84|15990.39|15870.39|15989.39|15869.39|10
1648379120000|2022-03-27 11:05:20|15989.66|15869.66|15989.1|15869.1|15989.82|15869.82|15989.06|15869.06|10
1648379130000|2022-03-27 11:05:30|15989.13|15869.13|15989.85|15869.85|15990.14|15870.14|15988.98|15868.98|8
1648379140000|2022-03-27 11:05:40|15990.03|15870.03|15990.57|15870.57|15990.57|15870.57|15990.01|15870.01|7
1648379150000|2022-03-27 11:05:50|15990.54|15870.54|15990.78|15870.78|15990.78|15870.78|15990.41|15870.41|9
1648379160000|2022-03-27 11:06:00|15990.73|15870.73|15991.77|15871.77|15991.77|15871.77|15990.73|15870.73|10
1648379170000|2022-03-27 11:06:10|15990.84|15870.84|15992.13|15872.13|15993.23|15873.23|15990.84|15870.84|9
1648379180000|2022-03-27 11:06:20|15992.01|15872.01|15993.53|15873.53|15993.53|15873.53|15992.01|15872.01|10
1648379190000|2022-03-27 11:06:30|15993.57|15873.57|15995.02|15875.02|15995.02|15875.02|15993.42|15873.42|8
1648379200000|2022-03-27 11:06:40|15994.95|15874.95|15995.12|15875.12|15995.2|15875.2|15994.95|15874.95|7
1648379210000|2022-03-27 11:06:50|15995.14|15875.14|15998.2|15878.2|15998.2|15878.2|15995.1|15875.1|10
1648379220000|2022-03-27 11:07:00|15999.12|15879.12|16002.11|15882.11|16002.75|15882.75|15999.12|15879.12|10
1648379230000|2022-03-27 11:07:10|16002.34|15882.34|16005.18|15885.18|16005.26|15885.26|16002.34|15882.34|10
1648379240000|2022-03-27 11:07:20|16005.8|15885.8|16005.58|15885.58|16006.45|15886.45|16005.58|15885.58|10
1648379250000|2022-03-27 11:07:30|16005.28|15885.28|16004.67|15884.67|16005.43|15885.43|16004.67|15884.67|10
1648379260000|2022-03-27 11:07:40|16004.61|15884.61|16004.98|15884.98|16005.3|15885.3|16004.61|15884.61|10
1648379270000|2022-03-27 11:07:50|16005.14|15885.14|16005.19|15885.19|16005.27|15885.27|16005.05|15885.05|10
1648379280000|2022-03-27 11:08:00|16005.35|15885.35|16005.71|15885.71|16005.71|15885.71|16005.34|15885.34|8
1648379290000|2022-03-27 11:08:10|16005.79|15885.79|16004.46|15884.46|16005.9|15885.9|16004.46|15884.46|8
1648379300000|2022-03-27 11:08:20|16004.2|15884.2|16003.42|15883.42|16004.2|15884.2|16003.42|15883.42|8
1648379310000|2022-03-27 11:08:30|16003.45|15883.45|16003.08|15883.08|16003.46|15883.46|16003.08|15883.08|10
1648379320000|2022-03-27 11:08:40|16003.13|15883.13|16002.62|15882.62|16003.13|15883.13|16002.5|15882.5|9
1648379330000|2022-03-27 11:08:50|16002.46|15882.46|16002.63|15882.63|16002.73|15882.73|16002.43|15882.43|9
1648379340000|2022-03-27 11:09:00|16002.59|15882.59|16003.69|15883.69|16003.82|15883.82|16002.56|15882.56|9
1648379350000|2022-03-27 11:09:10|16003.94|15883.94|16005.27|15885.27|16005.27|15885.27|16003.78|15883.78|10
1648379360000|2022-03-27 11:09:20|16005.28|15885.28|16005.17|15885.17|16005.41|15885.41|16004.82|15884.82|10
1648379370000|2022-03-27 11:09:30|16004.99|15884.99|16004.88|15884.88|16005.03|15885.03|16004.88|15884.88|9
1648379380000|2022-03-27 11:09:40|16004.71|15884.71|16004.48|15884.48|16004.94|15884.94|16004.48|15884.48|10
1648379390000|2022-03-27 11:09:50|16004.52|15884.52|16004.5|15884.5|16004.55|15884.55|16004.39|15884.39|10
1648379400000|2022-03-27 11:10:00|16004.16|15884.16|16003.68|15883.68|16004.16|15884.16|16003.63|15883.63|10
1648379410000|2022-03-27 11:10:10|16003.69|15883.69|16003.52|15883.52|16003.74|15883.74|16003.46|15883.46|10
1648379420000|2022-03-27 11:10:20|16003.54|15883.54|16003.93|15883.93|16003.93|15883.93|16003.51|15883.51|10
1648379430000|2022-03-27 11:10:30|16004.1|15884.1|16004.34|15884.34|16004.65|15884.65|16003.29|15883.29|10
1648379440000|2022-03-27 11:10:40|16004.49|15884.49|16003.84|15883.84|16004.54|15884.54|16003.38|15883.38|10
1648379450000|2022-03-27 11:10:50|16003.87|15883.87|16005.88|15885.88|16005.88|15885.88|16003.87|15883.87|10
1648379460000|2022-03-27 11:11:00|16006.09|15886.09|16007.5|15887.5|16007.52|15887.52|16006.09|15886.09|10
1648379470000|2022-03-27 11:11:10|16007.51|15887.51|16006.98|15886.98|16007.51|15887.51|16006.85|15886.85|9
1648379480000|2022-03-27 11:11:20|16006.59|15886.59|16006.18|15886.18|16006.59|15886.59|16006.07|15886.07|10
1648379490000|2022-03-27 11:11:30|16005.7|15885.7|16005.75|15885.75|16006.66|15886.66|16005.5|15885.5|9
1648379500000|2022-03-27 11:11:40|16006.14|15886.14|16009.65|15889.65|16009.65|15889.65|16006.14|15886.14|10
1648379510000|2022-03-27 11:11:50|16009.73|15889.73|16010.2|15890.2|16010.37|15890.37|16009.73|15889.73|10
1648379520000|2022-03-27 11:12:00|16010.25|15890.25|16010.51|15890.51|16010.51|15890.51|16010.17|15890.17|10
1648379530000|2022-03-27 11:12:10|16010.48|15890.48|16010.56|15890.56|16010.79|15890.79|16010.24|15890.24|10
1648379540000|2022-03-27 11:12:20|16011.33|15891.33|16013.81|15893.81|16013.81|15893.81|16011.33|15891.33|10
1648379550000|2022-03-27 11:12:30|16013.68|15893.68|16013.9|15893.9|16013.98|15893.98|16013.64|15893.64|9
1648379560000|2022-03-27 11:12:40|16014.05|15894.05|16014.76|15894.76|16014.76|15894.76|16013.9|15893.9|9
1648379570000|2022-03-27 11:12:50|16014.77|15894.77|16013.08|15893.08|16014.89|15894.89|16013.08|15893.08|10
1648379580000|2022-03-27 11:13:00|16012.96|15892.96|16011.35|15891.35|16013.3|15893.3|16011.35|15891.35|9
1648379590000|2022-03-27 11:13:10|16011.25|15891.25|16009.85|15889.85|16011.25|15891.25|16009.2|15889.2|10
1648379600000|2022-03-27 11:13:20|16010.24|15890.24|16013.44|15893.44|16013.44|15893.44|16010.24|15890.24|10
1648379610000|2022-03-27 11:13:30|16013.66|15893.66|16012.45|15892.45|16013.74|15893.74|16012.45|15892.45|8
1648379620000|2022-03-27 11:13:40|16012.35|15892.35|16011.17|15891.17|16012.52|15892.52|16011.12|15891.12|10
1648379630000|2022-03-27 11:13:50|16010.74|15890.74|16009.64|15889.64|16010.74|15890.74|16009.64|15889.64|9
1648379640000|2022-03-27 11:14:00|16009.68|15889.68|16008.98|15888.98|16009.68|15889.68|16008.98|15888.98|10
1648379650000|2022-03-27 11:14:10|16008.58|15888.58|16007.7|15887.7|16008.61|15888.61|16007.7|15887.7|8
1648379660000|2022-03-27 11:14:20|16007.67|15887.67|16007.34|15887.34|16007.67|15887.67|16006.2|15886.2|10
1648379670000|2022-03-27 11:14:30|16006.4|15886.4|16005.64|15885.64|16006.4|15886.4|16005.39|15885.39|8
1648379680000|2022-03-27 11:14:40|16004.87|15884.87|16004.4|15884.4|16004.95|15884.95|16004.4|15884.4|10
1648379690000|2022-03-27 11:14:50|16004.34|15884.34|16004.37|15884.37|16004.38|15884.38|16004.28|15884.28|7
1648379700000|2022-03-27 11:15:00|16004.26|15884.26|16004.48|15884.48|16004.48|15884.48|16003.91|15883.91|8
1648379710000|2022-03-27 11:15:10|16004.35|15884.35|16004.82|15884.82|16004.82|15884.82|16004.31|15884.31|6
1648379720000|2022-03-27 11:15:20|16005.47|15885.47|16005.13|15885.13|16005.47|15885.47|16004.99|15884.99|9
1648379730000|2022-03-27 11:15:30|16005.38|15885.38|16005.65|15885.65|16005.65|15885.65|16005.38|15885.38|6
1648379740000|2022-03-27 11:15:40|16005.94|15885.94|16006.41|15886.41|16006.41|15886.41|16005.82|15885.82|10
1648379750000|2022-03-27 11:15:50|16006.35|15886.35|16006.49|15886.49|16007.48|15887.48|16006.35|15886.35|8
1648379760000|2022-03-27 11:16:00|16006.51|15886.51|16006.19|15886.19|16006.67|15886.67|16006.19|15886.19|9
1648379770000|2022-03-27 11:16:10|16006.04|15886.04|16006.03|15886.03|16006.27|15886.27|16005.87|15885.87|10
1648379780000|2022-03-27 11:16:20|16005.69|15885.69|16004.48|15884.48|16005.88|15885.88|16004.48|15884.48|9
1648379790000|2022-03-27 11:16:30|16004.37|15884.37|16003.32|15883.32|16004.37|15884.37|16003.25|15883.25|10
1648379800000|2022-03-27 11:16:40|16003.42|15883.42|16003.3|15883.3|16003.5|15883.5|16003.25|15883.25|7
1648379810000|2022-03-27 11:16:50|16003.35|15883.35|16003.24|15883.24|16003.39|15883.39|16003.24|15883.24|6
1648379820000|2022-03-27 11:17:00|16002.75|15882.75|16003.12|15883.12|16003.27|15883.27|16002.75|15882.75|8
1648379830000|2022-03-27 11:17:10|16002.97|15882.97|16002.46|15882.46|16003.05|15883.05|16002.46|15882.46|10
1648379840000|2022-03-27 11:17:20|16002.33|15882.33|16002.74|15882.74|16002.83|15882.83|16002.33|15882.33|9
1648379850000|2022-03-27 11:17:30|16003.76|15883.76|16003.88|15883.88|16004.03|15884.03|16003.73|15883.73|9
1648379860000|2022-03-27 11:17:40|16004.08|15884.08|16004.09|15884.09|16004.19|15884.19|16003.95|15883.95|10
1648379870000|2022-03-27 11:17:50|16003.94|15883.94|16002.17|15882.17|16003.94|15883.94|16002.17|15882.17|8
1648379880000|2022-03-27 11:18:00|16002.14|15882.14|16001.9|15881.9|16002.21|15882.21|16001.81|15881.81|9
1648379890000|2022-03-27 11:18:10|16001.57|15881.57|16001.42|15881.42|16002.34|15882.34|16001.42|15881.42|7
1648379900000|2022-03-27 11:18:20|16001.19|15881.19|16000.08|15880.08|16001.3|15881.3|16000|15880|8
1648379910000|2022-03-27 11:18:30|16000.2|15880.2|16000.02|15880.02|16000.32|15880.32|16000.02|15880.02|7
1648379920000|2022-03-27 11:18:40|16000.13|15880.13|15999.71|15879.71|16000.13|15880.13|15999.71|15879.71|8
1648379930000|2022-03-27 11:18:50|15998.75|15878.75|15998.53|15878.53|15998.75|15878.75|15998.3|15878.3|8
1648379940000|2022-03-27 11:19:00|15999.04|15879.04|15999.16|15879.16|15999.16|15879.16|15998.96|15878.96|9
1648379950000|2022-03-27 11:19:10|15999.29|15879.29|16000.38|15880.38|16000.49|15880.49|15999.02|15879.02|10
1648379960000|2022-03-27 11:19:20|16001.13|15881.13|16000.89|15880.89|16001.63|15881.63|16000.82|15880.82|10
1648379970000|2022-03-27 11:19:30|16000.94|15880.94|16000.53|15880.53|16001.06|15881.06|16000.49|15880.49|10
1648379980000|2022-03-27 11:19:40|16000.61|15880.61|16000.68|15880.68|16001.01|15881.01|16000.55|15880.55|9
1648379990000|2022-03-27 11:19:50|16000.34|15880.34|15999.77|15879.77|16000.34|15880.34|15999.77|15879.77|10
1648380000000|2022-03-27 11:20:00|15999.86|15879.86|15999.17|15879.17|15999.86|15879.86|15998.89|15878.89|8
1648380010000|2022-03-27 11:20:10|15999.32|15879.32|15998.97|15878.97|15999.46|15879.46|15998.97|15878.97|9
1648380020000|2022-03-27 11:20:20|15999.34|15879.34|15999.36|15879.36|15999.36|15879.36|15998.82|15878.82|10
1648380030000|2022-03-27 11:20:30|15999.49|15879.49|16001.42|15881.42|16001.48|15881.48|15999.47|15879.47|10
1648380040000|2022-03-27 11:20:40|16001.41|15881.41|15997.7|15877.7|16001.42|15881.42|15997.7|15877.7|10
1648380050000|2022-03-27 11:20:50|15997.74|15877.74|15997.37|15877.37|15997.74|15877.74|15997.24|15877.24|9
1648380060000|2022-03-27 11:21:00|15997.4|15877.4|15997.63|15877.63|15997.63|15877.63|15997.37|15877.37|9
1648380070000|2022-03-27 11:21:10|15997.33|15877.33|15997.52|15877.52|15997.56|15877.56|15997.21|15877.21|10
1648380080000|2022-03-27 11:21:20|15997.33|15877.33|15997.55|15877.55|15997.68|15877.68|15997.33|15877.33|10
1648380090000|2022-03-27 11:21:30|15997.29|15877.29|15997.93|15877.93|15997.93|15877.93|15997.1|15877.1|10
1648380100000|2022-03-27 11:21:40|15998.23|15878.23|15997.51|15877.51|15998.47|15878.47|15997.51|15877.51|9
1648380110000|2022-03-27 11:21:50|15996.89|15876.89|15996.22|15876.22|15997.07|15877.07|15996.22|15876.22|8
1648380120000|2022-03-27 11:22:00|15995.83|15875.83|15995.46|15875.46|15995.83|15875.83|15995.25|15875.25|10
1648380130000|2022-03-27 11:22:10|15995.55|15875.55|15997.18|15877.18|15997.18|15877.18|15995.49|15875.49|10
1648380140000|2022-03-27 11:22:20|15997.16|15877.16|15995.59|15875.59|15997.69|15877.69|15995.57|15875.57|10
1648380150000|2022-03-27 11:22:30|15995.56|15875.56|15994.68|15874.68|15995.56|15875.56|15994.62|15874.62|10
1648380160000|2022-03-27 11:22:40|15994.66|15874.66|15991.35|15871.35|15994.66|15874.66|15991.35|15871.35|9
1648380170000|2022-03-27 11:22:50|15991.14|15871.14|15990.04|15870.04|15991.14|15871.14|15990.04|15870.04|9
1648380180000|2022-03-27 11:23:00|15990.96|15870.96|15992.97|15872.97|15992.97|15872.97|15990.96|15870.96|10
1648380190000|2022-03-27 11:23:10|15993.13|15873.13|15994.03|15874.03|15994.03|15874.03|15993.02|15873.02|10
1648380200000|2022-03-27 11:23:20|15994.47|15874.47|15993.99|15873.99|15994.47|15874.47|15993.86|15873.86|9
1648380210000|2022-03-27 11:23:30|15994.01|15874.01|15993.02|15873.02|15994.01|15874.01|15992.43|15872.43|9
1648380220000|2022-03-27 11:23:40|15993.1|15873.1|15993.07|15873.07|15993.31|15873.31|15993.06|15873.06|10
1648380230000|2022-03-27 11:23:50|15993.1|15873.1|15992.25|15872.25|15993.12|15873.12|15992.25|15872.25|7
1648380240000|2022-03-27 11:24:00|15992.2|15872.2|15992.24|15872.24|15992.24|15872.24|15992.13|15872.13|7
1648380250000|2022-03-27 11:24:10|15992.74|15872.74|15994.52|15874.52|15994.52|15874.52|15992.74|15872.74|10
1648380260000|2022-03-27 11:24:20|15994.93|15874.93|15995.98|15875.98|15996.02|15876.02|15994.91|15874.91|10
1648380270000|2022-03-27 11:24:30|15995.84|15875.84|15995.82|15875.82|15996.11|15876.11|15995.7|15875.7|9
1648380280000|2022-03-27 11:24:40|15995.73|15875.73|15995.63|15875.63|15995.75|15875.75|15995.47|15875.47|8
1648380290000|2022-03-27 11:24:50|15995.66|15875.66|15994.31|15874.31|15995.7|15875.7|15994.31|15874.31|9
1648380300000|2022-03-27 11:25:00|15994.42|15874.42|15994.2|15874.2|15994.42|15874.42|15993.9|15873.9|10
1648380310000|2022-03-27 11:25:10|15994.29|15874.29|15995.22|15875.22|15995.22|15875.22|15994.04|15874.04|10
1648380320000|2022-03-27 11:25:20|15995.26|15875.26|15995.6|15875.6|15995.6|15875.6|15995.26|15875.26|9
1648380330000|2022-03-27 11:25:30|15995.83|15875.83|15997.22|15877.22|15997.22|15877.22|15995.83|15875.83|10
1648380340000|2022-03-27 11:25:40|15997.24|15877.24|15998|15878|15998.09|15878.09|15997.24|15877.24|8
1648380350000|2022-03-27 11:25:50|15997.99|15877.99|16000.12|15880.12|16000.12|15880.12|15997.99|15877.99|10
1648380360000|2022-03-27 11:26:00|16000.13|15880.13|15999.43|15879.43|16000.15|15880.15|15999.39|15879.39|10
1648380370000|2022-03-27 11:26:10|15999.59|15879.59|15999.82|15879.82|15999.93|15879.93|15998.99|15878.99|9
1648380380000|2022-03-27 11:26:20|15999.74|15879.74|15999.62|15879.62|15999.91|15879.91|15999.62|15879.62|8
1648380390000|2022-03-27 11:26:30|15999.61|15879.61|15999.01|15879.01|15999.61|15879.61|15998.78|15878.78|10
1648380400000|2022-03-27 11:26:40|15998.95|15878.95|15999.26|15879.26|15999.41|15879.41|15998.91|15878.91|9
1648380410000|2022-03-27 11:26:50|15999.28|15879.28|15998.79|15878.79|15999.58|15879.58|15998.79|15878.79|10
1648380420000|2022-03-27 11:27:00|15998.77|15878.77|15998.18|15878.18|15998.77|15878.77|15998.16|15878.16|9
1648380430000|2022-03-27 11:27:10|15998.07|15878.07|15998.65|15878.65|15998.65|15878.65|15997.87|15877.87|10
1648380440000|2022-03-27 11:27:20|15998.46|15878.46|15999.26|15879.26|15999.3|15879.3|15998.34|15878.34|10
1648380450000|2022-03-27 11:27:30|15999.45|15879.45|15999.73|15879.73|15999.73|15879.73|15999.45|15879.45|9
1648380460000|2022-03-27 11:27:40|15999.71|15879.71|15999.34|15879.34|15999.75|15879.75|15999.34|15879.34|7
1648380470000|2022-03-27 11:27:50|15999.23|15879.23|15999.8|15879.8|15999.8|15879.8|15999.23|15879.23|10
1648380480000|2022-03-27 11:28:00|16000.14|15880.14|16000.09|15880.09|16000.16|15880.16|15999.81|15879.81|9
1648380490000|2022-03-27 11:28:10|16000.06|15880.06|16000.2|15880.2|16000.2|15880.2|16000.06|15880.06|9
1648380500000|2022-03-27 11:28:20|16000.07|15880.07|16000.44|15880.44|16000.44|15880.44|16000.06|15880.06|7
1648380510000|2022-03-27 11:28:30|16001.22|15881.22|16002.53|15882.53|16002.53|15882.53|16001.22|15881.22|10
1648380520000|2022-03-27 11:28:40|16002.47|15882.47|16001.96|15881.96|16002.5|15882.5|16001.96|15881.96|10
1648380530000|2022-03-27 11:28:50|16002.03|15882.03|16002.43|15882.43|16002.43|15882.43|16002.03|15882.03|6
1648380540000|2022-03-27 11:29:00|16002.47|15882.47|16002.31|15882.31|16002.47|15882.47|16002.2|15882.2|6
1648380550000|2022-03-27 11:29:10|16002.43|15882.43|16004.27|15884.27|16004.27|15884.27|16002.43|15882.43|10
1648380560000|2022-03-27 11:29:20|16004.37|15884.37|16004.64|15884.64|16004.65|15884.65|16004.33|15884.33|10
1648380570000|2022-03-27 11:29:30|16004.68|15884.68|16004.16|15884.16|16004.72|15884.72|16004.13|15884.13|10
1648380580000|2022-03-27 11:29:40|16004.19|15884.19|16004.31|15884.31|16004.34|15884.34|16004.19|15884.19|8
1648380590000|2022-03-27 11:29:50|16004.43|15884.43|16004.36|15884.36|16004.62|15884.62|16004.29|15884.29|10
1648380600000|2022-03-27 11:30:00|16004.45|15884.45|16004.14|15884.14|16004.5|15884.5|16004.07|15884.07|10
1648380610000|2022-03-27 11:30:10|16004.19|15884.19|16004.3|15884.3|16004.44|15884.44|16004.17|15884.17|9
1648380620000|2022-03-27 11:30:20|16004.28|15884.28|16004.41|15884.41|16004.55|15884.55|16004.23|15884.23|7
1648380630000|2022-03-27 11:30:30|16004.38|15884.38|16004.04|15884.04|16004.38|15884.38|16003.08|15883.08|10
1648380640000|2022-03-27 11:30:40|16004.52|15884.52|16006.68|15886.68|16006.75|15886.75|16004.52|15884.52|10
1648380650000|2022-03-27 11:30:50|16006.88|15886.88|16005.78|15885.78|16007.12|15887.12|16005.78|15885.78|10
1648380660000|2022-03-27 11:31:00|16005.87|15885.87|16006.63|15886.63|16006.63|15886.63|16005.87|15885.87|10
1648380670000|2022-03-27 11:31:10|16006.75|15886.75|16005.62|15885.62|16006.75|15886.75|16005.24|15885.24|10
1648380680000|2022-03-27 11:31:20|16005.57|15885.57|16005.45|15885.45|16006.07|15886.07|16005.45|15885.45|8
1648380690000|2022-03-27 11:31:30|16003.79|15883.79|16002.59|15882.59|16003.79|15883.79|16002.55|15882.55|9
1648380700000|2022-03-27 11:31:40|16002.38|15882.38|16002.4|15882.4|16002.4|15882.4|16001.51|15881.51|10
1648380710000|2022-03-27 11:31:50|16002.38|15882.38|16002.06|15882.06|16002.38|15882.38|16001.31|15881.31|8
1648380720000|2022-03-27 11:32:00|16002.02|15882.02|16003.2|15883.2|16003.35|15883.35|16002.02|15882.02|10
1648380730000|2022-03-27 11:32:10|16002.46|15882.46|16002.36|15882.36|16002.46|15882.46|16002.12|15882.12|10
1648380740000|2022-03-27 11:32:20|16002.43|15882.43|16002.19|15882.19|16002.43|15882.43|16001.97|15881.97|8
1648380750000|2022-03-27 11:32:30|16002.26|15882.26|16001.2|15881.2|16002.27|15882.27|16000.9|15880.9|9
1648380760000|2022-03-27 11:32:40|16001.32|15881.32|16001.18|15881.18|16001.8|15881.8|16001.18|15881.18|10
1648380770000|2022-03-27 11:32:50|16000.92|15880.92|16000.36|15880.36|16000.92|15880.92|16000.16|15880.16|10
1648380780000|2022-03-27 11:33:00|16000.34|15880.34|15999.85|15879.85|16000.34|15880.34|15999.78|15879.78|9
1648380790000|2022-03-27 11:33:10|15999.51|15879.51|15999.26|15879.26|15999.68|15879.68|15999.25|15879.25|10
1648380800000|2022-03-27 11:33:20|15999.27|15879.27|15997.27|15877.27|15999.27|15879.27|15997.27|15877.27|10
1648380810000|2022-03-27 11:33:30|15997.2|15877.2|15996.99|15876.99|15997.2|15877.2|15996.31|15876.31|10
1648380820000|2022-03-27 11:33:40|15997.19|15877.19|15996.89|15876.89|15997.29|15877.29|15996.89|15876.89|8
1648380830000|2022-03-27 11:33:50|15996.82|15876.82|15997|15877|15997|15877|15996.71|15876.71|8
1648380840000|2022-03-27 11:34:00|15997.01|15877.01|15997.09|15877.09|15997.17|15877.17|15996.95|15876.95|9
1648380850000|2022-03-27 11:34:10|15997.03|15877.03|15997|15877|15997.25|15877.25|15996.98|15876.98|8
1648380860000|2022-03-27 11:34:20|15996.81|15876.81|15996.26|15876.26|15996.82|15876.82|15996.18|15876.18|8
1648380870000|2022-03-27 11:34:30|15996.27|15876.27|15995.35|15875.35|15996.27|15876.27|15995.26|15875.26|8
1648380880000|2022-03-27 11:34:40|15995.61|15875.61|15995.21|15875.21|15995.61|15875.61|15995.21|15875.21|8
1648380890000|2022-03-27 11:34:50|15995.15|15875.15|15995.39|15875.39|15995.84|15875.84|15995.15|15875.15|10
1648380900000|2022-03-27 11:35:00|15995.64|15875.64|15996.04|15876.04|15996.04|15876.04|15995.64|15875.64|8
1648380910000|2022-03-27 11:35:10|15996.14|15876.14|15995.49|15875.49|15996.59|15876.59|15995.19|15875.19|10
1648380920000|2022-03-27 11:35:20|15995.27|15875.27|15995.55|15875.55|15995.55|15875.55|15995.12|15875.12|10
1648380930000|2022-03-27 11:35:30|15995.47|15875.47|15995.25|15875.25|15995.47|15875.47|15995.24|15875.24|9
1648380940000|2022-03-27 11:35:40|15995.28|15875.28|15994.95|15874.95|15995.28|15875.28|15994.95|15874.95|8
1648380950000|2022-03-27 11:35:50|15995.13|15875.13|15995.25|15875.25|15995.6|15875.6|15995.13|15875.13|8
1648380960000|2022-03-27 11:36:00|15995.27|15875.27|15994.24|15874.24|15995.27|15875.27|15994.23|15874.23|7
1648380970000|2022-03-27 11:36:10|15994.27|15874.27|15995.43|15875.43|15995.43|15875.43|15993.83|15873.83|10
1648380980000|2022-03-27 11:36:20|15995.63|15875.63|15994.82|15874.82|15995.78|15875.78|15994.82|15874.82|6
1648380990000|2022-03-27 11:36:30|15994.99|15874.99|15995.15|15875.15|15995.15|15875.15|15994.73|15874.73|9
1648381000000|2022-03-27 11:36:40|15994.42|15874.42|15994.46|15874.46|15995.23|15875.23|15994.42|15874.42|9
1648381010000|2022-03-27 11:36:50|15994.3|15874.3|15994.3|15874.3|15994.43|15874.43|15993.91|15873.91|10
1648381020000|2022-03-27 11:37:00|15994.44|15874.44|15994.66|15874.66|15994.66|15874.66|15994.44|15874.44|8
1648381030000|2022-03-27 11:37:10|15994.64|15874.64|15992.8|15872.8|15994.64|15874.64|15992.8|15872.8|10
1648381040000|2022-03-27 11:37:20|15992.63|15872.63|15990.85|15870.85|15992.63|15872.63|15990.85|15870.85|10
1648381050000|2022-03-27 11:37:30|15990.89|15870.89|15991.24|15871.24|15991.77|15871.77|15990.89|15870.89|9
1648381060000|2022-03-27 11:37:40|15991.23|15871.23|15991.16|15871.16|15991.23|15871.23|15991.05|15871.05|6
1648381070000|2022-03-27 11:37:50|15991.05|15871.05|15990.81|15870.81|15991.14|15871.14|15990.67|15870.67|9
1648381080000|2022-03-27 11:38:00|15990.95|15870.95|15989.8|15869.8|15990.98|15870.98|15989.8|15869.8|10
1648381090000|2022-03-27 11:38:10|15989.85|15869.85|15988.91|15868.91|15989.85|15869.85|15988.91|15868.91|9
1648381100000|2022-03-27 11:38:20|15988.9|15868.9|15988.12|15868.12|15988.9|15868.9|15988.08|15868.08|10
1648381110000|2022-03-27 11:38:30|15988.46|15868.46|15989.14|15869.14|15989.34|15869.34|15988.46|15868.46|10
1648381120000|2022-03-27 11:38:40|15989.02|15869.02|15988.49|15868.49|15989.61|15869.61|15988.04|15868.04|10
1648381130000|2022-03-27 11:38:50|15988.76|15868.76|15987.92|15867.92|15988.98|15868.98|15987.7|15867.7|10
1648381140000|2022-03-27 11:39:00|15988.04|15868.04|15988.56|15868.56|15988.8|15868.8|15987.81|15867.81|9
1648381150000|2022-03-27 11:39:10|15988.3|15868.3|15987.78|15867.78|15988.38|15868.38|15987.78|15867.78|8
1648381160000|2022-03-27 11:39:20|15987.82|15867.82|15985.8|15865.8|15987.83|15867.83|15985.8|15865.8|10
1648381170000|2022-03-27 11:39:30|15985.76|15865.76|15986.35|15866.35|15986.52|15866.52|15985.46|15865.46|8
1648381180000|2022-03-27 11:39:40|15986.34|15866.34|15986.01|15866.01|15986.47|15866.47|15986.01|15866.01|8
1648381190000|2022-03-27 11:39:50|15986.13|15866.13|15986.16|15866.16|15986.33|15866.33|15986.11|15866.11|9
1648381200000|2022-03-27 11:40:00|15985.69|15865.69|15986.3|15866.3|15986.3|15866.3|15985.69|15865.69|9
1648381210000|2022-03-27 11:40:10|15986.18|15866.18|15986.37|15866.37|15986.41|15866.41|15986.14|15866.14|9
1648381220000|2022-03-27 11:40:20|15986.13|15866.13|15983.44|15863.44|15986.13|15866.13|15983.44|15863.44|8
1648381230000|2022-03-27 11:40:30|15983.23|15863.23|15981.94|15861.94|15983.23|15863.23|15981.94|15861.94|10
1648381240000|2022-03-27 11:40:40|15981.87|15861.87|15981.86|15861.86|15982.23|15862.23|15981.84|15861.84|10
1648381250000|2022-03-27 11:40:50|15981.71|15861.71|15982.85|15862.85|15982.93|15862.93|15981.71|15861.71|10
1648381260000|2022-03-27 11:41:00|15982.79|15862.79|15982.75|15862.75|15983.07|15863.07|15982.75|15862.75|7
1648381270000|2022-03-27 11:41:10|15982.71|15862.71|15983.61|15863.61|15983.66|15863.66|15982.69|15862.69|10
1648381280000|2022-03-27 11:41:20|15984.18|15864.18|15984.12|15864.12|15984.31|15864.31|15983.52|15863.52|10
1648381290000|2022-03-27 11:41:30|15984.02|15864.02|15984.14|15864.14|15984.34|15864.34|15983.92|15863.92|10
1648381300000|2022-03-27 11:41:40|15984.07|15864.07|15984.05|15864.05|15984.07|15864.07|15984|15864|9
1648381310000|2022-03-27 11:41:50|15984.08|15864.08|15985.78|15865.78|15985.9|15865.9|15984.08|15864.08|8
1648381320000|2022-03-27 11:42:00|15985.82|15865.82|15986.7|15866.7|15986.73|15866.73|15985.75|15865.75|10
1648381330000|2022-03-27 11:42:10|15986.93|15866.93|15986.77|15866.77|15987.27|15867.27|15986.77|15866.77|9
1648381340000|2022-03-27 11:42:20|15986.71|15866.71|15986.61|15866.61|15986.81|15866.81|15986.57|15866.57|9
1648381350000|2022-03-27 11:42:30|15986.6|15866.6|15985.76|15865.76|15986.63|15866.63|15985.67|15865.67|9
1648381360000|2022-03-27 11:42:40|15985.8|15865.8|15984.92|15864.92|15985.91|15865.91|15984.88|15864.88|9
1648381370000|2022-03-27 11:42:50|15984.85|15864.85|15984.75|15864.75|15984.85|15864.85|15984.43|15864.43|9
1648381380000|2022-03-27 11:43:00|15984.37|15864.37|15983.79|15863.79|15984.37|15864.37|15983.79|15863.79|9
1648381390000|2022-03-27 11:43:10|15983.77|15863.77|15983.74|15863.74|15983.85|15863.85|15983.5|15863.5|9
1648381400000|2022-03-27 11:43:20|15983.67|15863.67|15983.77|15863.77|15983.97|15863.97|15983.09|15863.09|10
1648381410000|2022-03-27 11:43:30|15983.49|15863.49|15983.25|15863.25|15983.6|15863.6|15983.19|15863.19|8
1648381420000|2022-03-27 11:43:40|15983.18|15863.18|15982.15|15862.15|15983.22|15863.22|15982.15|15862.15|9
1648381430000|2022-03-27 11:43:50|15981.91|15861.91|15980.69|15860.69|15981.91|15861.91|15980.69|15860.69|9
1648381440000|2022-03-27 11:44:00|15980.68|15860.68|15981.52|15861.52|15981.52|15861.52|15980.68|15860.68|10
1648381450000|2022-03-27 11:44:10|15981.45|15861.45|15982.35|15862.35|15982.35|15862.35|15981.45|15861.45|8
1648381460000|2022-03-27 11:44:20|15982.39|15862.39|15982.63|15862.63|15982.67|15862.67|15982.27|15862.27|7
1648381470000|2022-03-27 11:44:30|15982.82|15862.82|15984.16|15864.16|15984.16|15864.16|15982.82|15862.82|10
1648381480000|2022-03-27 11:44:40|15983.88|15863.88|15985.6|15865.6|15985.62|15865.62|15983.88|15863.88|8
1648381490000|2022-03-27 11:44:50|15985.57|15865.57|15986.82|15866.82|15986.82|15866.82|15985.57|15865.57|10
1648381500000|2022-03-27 11:45:00|15986.87|15866.87|15987.02|15867.02|15987.02|15867.02|15986.71|15866.71|9
1648381510000|2022-03-27 11:45:10|15987.14|15867.14|15986.13|15866.13|15987.14|15867.14|15985.92|15865.92|7
1648381520000|2022-03-27 11:45:20|15986.16|15866.16|15986.47|15866.47|15986.58|15866.58|15986.05|15866.05|10
1648381530000|2022-03-27 11:45:30|15986.44|15866.44|15986.27|15866.27|15986.5|15866.5|15985.88|15865.88|10
1648381540000|2022-03-27 11:45:40|15986.4|15866.4|15986.93|15866.93|15987.33|15867.33|15986.4|15866.4|9
1648381550000|2022-03-27 11:45:50|15987.07|15867.07|15984.55|15864.55|15987.07|15867.07|15984.55|15864.55|10
1648381560000|2022-03-27 11:46:00|15983.92|15863.92|15982.39|15862.39|15983.93|15863.93|15982.39|15862.39|10
1648381570000|2022-03-27 11:46:10|15982.28|15862.28|15980.64|15860.64|15982.43|15862.43|15980.64|15860.64|10
1648381580000|2022-03-27 11:46:20|15980.53|15860.53|15980.59|15860.59|15980.59|15860.59|15980.31|15860.31|9
1648381590000|2022-03-27 11:46:30|15979.33|15859.33|15978.11|15858.11|15979.33|15859.33|15978.11|15858.11|10
1648381600000|2022-03-27 11:46:40|15978.08|15858.08|15977.4|15857.4|15978.08|15858.08|15977.31|15857.31|10
1648381610000|2022-03-27 11:46:50|15977.38|15857.38|15977.95|15857.95|15978.44|15858.44|15977.36|15857.36|10
1648381620000|2022-03-27 11:47:00|15977.96|15857.96|15976.68|15856.68|15978.09|15858.09|15976.68|15856.68|10
1648381630000|2022-03-27 11:47:10|15976.61|15856.61|15976.77|15856.77|15976.78|15856.78|15976.5|15856.5|9
1648381640000|2022-03-27 11:47:20|15976.64|15856.64|15976.63|15856.63|15976.66|15856.66|15976.39|15856.39|8
1648381650000|2022-03-27 11:47:30|15976.53|15856.53|15976.92|15856.92|15976.92|15856.92|15976.53|15856.53|8
1648381660000|2022-03-27 11:47:40|15975.94|15855.94|15976.43|15856.43|15976.46|15856.46|15975.94|15855.94|10
1648381670000|2022-03-27 11:47:50|15976.7|15856.7|15976.24|15856.24|15977.16|15857.16|15976.2|15856.2|9
1648381680000|2022-03-27 11:48:00|15976.17|15856.17|15975.71|15855.71|15976.17|15856.17|15975.7|15855.7|8
1648381690000|2022-03-27 11:48:10|15975.66|15855.66|15975.82|15855.82|15975.85|15855.85|15975.52|15855.52|9
1648381700000|2022-03-27 11:48:20|15975.83|15855.83|15975.41|15855.41|15975.83|15855.83|15975.41|15855.41|9
1648381710000|2022-03-27 11:48:30|15975.6|15855.6|15974.2|15854.2|15975.6|15855.6|15974.2|15854.2|10
1648381720000|2022-03-27 11:48:40|15974.04|15854.04|15973.3|15853.3|15974.23|15854.23|15973.3|15853.3|10
1648381730000|2022-03-27 11:48:50|15973.25|15853.25|15974.34|15854.34|15974.34|15854.34|15973.25|15853.25|8
1648381740000|2022-03-27 11:49:00|15974.2|15854.2|15973.31|15853.31|15974.2|15854.2|15973.24|15853.24|10
1648381750000|2022-03-27 11:49:10|15973.25|15853.25|15971.6|15851.6|15973.53|15853.53|15971.6|15851.6|8
1648381760000|2022-03-27 11:49:20|15971.28|15851.28|15970.46|15850.46|15971.3|15851.3|15970.28|15850.28|9
1648381770000|2022-03-27 11:49:30|15970.52|15850.52|15969.64|15849.64|15970.52|15850.52|15969.55|15849.55|10
1648381780000|2022-03-27 11:49:40|15969.62|15849.62|15969.38|15849.38|15969.7|15849.7|15968.7|15848.7|10
1648381790000|2022-03-27 11:49:50|15969.33|15849.33|15968.84|15848.84|15969.33|15849.33|15968.36|15848.36|9
1648381800000|2022-03-27 11:50:00|15968.82|15848.82|15968.64|15848.64|15968.82|15848.82|15968.5|15848.5|9
1648381810000|2022-03-27 11:50:10|15968.47|15848.47|15968.42|15848.42|15968.59|15848.59|15968.38|15848.38|10
1648381820000|2022-03-27 11:50:20|15968.4|15848.4|15968.49|15848.49|15968.74|15848.74|15968.37|15848.37|10
1648381830000|2022-03-27 11:50:30|15968.44|15848.44|15968.82|15848.82|15968.82|15848.82|15968.44|15848.44|10
1648381840000|2022-03-27 11:50:40|15968.86|15848.86|15969.79|15849.79|15969.9|15849.9|15968.72|15848.72|8
1648381850000|2022-03-27 11:50:50|15969.33|15849.33|15968.68|15848.68|15969.33|15849.33|15968.68|15848.68|9
1648381860000|2022-03-27 11:51:00|15968.9|15848.9|15969.82|15849.82|15969.82|15849.82|15968.86|15848.86|7
1648381870000|2022-03-27 11:51:10|15968.82|15848.82|15969.24|15849.24|15969.76|15849.76|15968.33|15848.33|9
1648381880000|2022-03-27 11:51:20|15968.48|15848.48|15968.69|15848.69|15968.69|15848.69|15968.19|15848.19|10
1648381890000|2022-03-27 11:51:30|15968.6|15848.6|15967.83|15847.83|15968.6|15848.6|15967.42|15847.42|10
1648381900000|2022-03-27 11:51:40|15967.63|15847.63|15967.41|15847.41|15967.68|15847.68|15967.41|15847.41|8
1648381910000|2022-03-27 11:51:50|15967.39|15847.39|15968.13|15848.13|15968.13|15848.13|15967.39|15847.39|7
1648381920000|2022-03-27 11:52:00|15968.16|15848.16|15968.8|15848.8|15968.82|15848.82|15968.16|15848.16|9
1648381930000|2022-03-27 11:52:10|15968.77|15848.77|15969.12|15849.12|15969.48|15849.48|15968.46|15848.46|10
1648381940000|2022-03-27 11:52:20|15968.86|15848.86|15969.43|15849.43|15969.43|15849.43|15968.72|15848.72|8
1648381950000|2022-03-27 11:52:30|15969.44|15849.44|15969.19|15849.19|15969.46|15849.46|15969.17|15849.17|10
1648381960000|2022-03-27 11:52:40|15969.31|15849.31|15968.73|15848.73|15969.31|15849.31|15968.69|15848.69|9
1648381970000|2022-03-27 11:52:50|15968.95|15848.95|15968.87|15848.87|15968.99|15848.99|15968.58|15848.58|9
1648381980000|2022-03-27 11:53:00|15968.8|15848.8|15967.97|15847.97|15968.8|15848.8|15967.97|15847.97|9
1648381990000|2022-03-27 11:53:10|15967.85|15847.85|15966.3|15846.3|15967.89|15847.89|15966.3|15846.3|7
1648382000000|2022-03-27 11:53:20|15966.36|15846.36|15965.48|15845.48|15966.36|15846.36|15965.25|15845.25|10
1648382010000|2022-03-27 11:53:30|15965.13|15845.13|15964.23|15844.23|15965.13|15845.13|15964.23|15844.23|9
1648382020000|2022-03-27 11:53:40|15964.32|15844.32|15963.95|15843.95|15964.32|15844.32|15963.92|15843.92|8
1648382030000|2022-03-27 11:53:50|15963.85|15843.85|15963.69|15843.69|15963.85|15843.85|15963.69|15843.69|5
1648382040000|2022-03-27 11:54:00|15963.47|15843.47|15962.97|15842.97|15963.54|15843.54|15962.97|15842.97|9
1648382050000|2022-03-27 11:54:10|15962.56|15842.56|15961.34|15841.34|15962.7|15842.7|15961.18|15841.18|10
1648382060000|2022-03-27 11:54:20|15961.19|15841.19|15961.3|15841.3|15961.51|15841.51|15961.02|15841.02|9
1648382070000|2022-03-27 11:54:30|15961.29|15841.29|15960.75|15840.75|15961.49|15841.49|15960.65|15840.65|10
1648382080000|2022-03-27 11:54:40|15959.72|15839.72|15959.78|15839.78|15960.02|15840.02|15959.17|15839.17|8
1648382090000|2022-03-27 11:54:50|15959.68|15839.68|15961.14|15841.14|15961.32|15841.32|15959.68|15839.68|9
1648382100000|2022-03-27 11:55:00|15961.25|15841.25|15959.29|15839.29|15961.25|15841.25|15959.29|15839.29|9
1648382110000|2022-03-27 11:55:10|15959.64|15839.64|15961.03|15841.03|15961.03|15841.03|15959.64|15839.64|9
1648382120000|2022-03-27 11:55:20|15961.11|15841.11|15961.25|15841.25|15961.48|15841.48|15961.08|15841.08|9
1648382130000|2022-03-27 11:55:30|15961.2|15841.2|15961.37|15841.37|15961.63|15841.63|15961.2|15841.2|10
1648382140000|2022-03-27 11:55:40|15961.53|15841.53|15960.33|15840.33|15961.53|15841.53|15960.33|15840.33|10
1648382150000|2022-03-27 11:55:50|15960.36|15840.36|15961.07|15841.07|15961.29|15841.29|15960.36|15840.36|8
1648382160000|2022-03-27 11:56:00|15960.96|15840.96|15962.71|15842.71|15962.71|15842.71|15960.87|15840.87|10
1648382170000|2022-03-27 11:56:10|15962.77|15842.77|15962.85|15842.85|15962.9|15842.9|15962.53|15842.53|10
1648382180000|2022-03-27 11:56:20|15963.05|15843.05|15962.98|15842.98|15963.05|15843.05|15962.68|15842.68|10
1648382190000|2022-03-27 11:56:30|15962.14|15842.14|15962.15|15842.15|15962.37|15842.37|15961.86|15841.86|10
1648382200000|2022-03-27 11:56:40|15962.16|15842.16|15962.03|15842.03|15962.28|15842.28|15961.86|15841.86|10
1648382210000|2022-03-27 11:56:50|15962.07|15842.07|15962.07|15842.07|15962.17|15842.17|15961.93|15841.93|7
1648382220000|2022-03-27 11:57:00|15962.03|15842.03|15962.28|15842.28|15962.38|15842.38|15961.92|15841.92|9
1648382230000|2022-03-27 11:57:10|15962.45|15842.45|15962.05|15842.05|15962.52|15842.52|15962.05|15842.05|8
1648382240000|2022-03-27 11:57:20|15962|15842|15963.13|15843.13|15963.42|15843.42|15962|15842|8
1648382250000|2022-03-27 11:57:30|15963.17|15843.17|15960.76|15840.76|15963.17|15843.17|15960.76|15840.76|10
1648382260000|2022-03-27 11:57:40|15960.62|15840.62|15961.15|15841.15|15961.15|15841.15|15960.62|15840.62|9
1648382270000|2022-03-27 11:57:50|15961.25|15841.25|15961.35|15841.35|15961.49|15841.49|15961.02|15841.02|9
1648382280000|2022-03-27 11:58:00|15962.36|15842.36|15962.59|15842.59|15962.77|15842.77|15962.36|15842.36|9
1648382290000|2022-03-27 11:58:10|15962.52|15842.52|15964.97|15844.97|15964.97|15844.97|15962.52|15842.52|10
1648382300000|2022-03-27 11:58:20|15965.21|15845.21|15966.49|15846.49|15966.49|15846.49|15965.21|15845.21|9
1648382310000|2022-03-27 11:58:30|15965.45|15845.45|15966.62|15846.62|15966.64|15846.64|15965.21|15845.21|9
1648382320000|2022-03-27 11:58:40|15966.45|15846.45|15966.99|15846.99|15966.99|15846.99|15966.45|15846.45|10
1648382330000|2022-03-27 11:58:50|15967.13|15847.13|15967.34|15847.34|15967.41|15847.41|15967.12|15847.12|9
1648382340000|2022-03-27 11:59:00|15967.3|15847.3|15967.33|15847.33|15967.62|15847.62|15967.13|15847.13|9
1648382350000|2022-03-27 11:59:10|15967.37|15847.37|15969.12|15849.12|15969.31|15849.31|15967.37|15847.37|9
1648382360000|2022-03-27 11:59:20|15969.29|15849.29|15969.3|15849.3|15969.58|15849.58|15969.19|15849.19|10
1648382370000|2022-03-27 11:59:30|15968.4|15848.4|15968.42|15848.42|15968.48|15848.48|15968.24|15848.24|7
1648382380000|2022-03-27 11:59:40|15968.67|15848.67|15968.77|15848.77|15968.86|15848.86|15968.67|15848.67|10
1648382390000|2022-03-27 11:59:50|15968.73|15848.73|15968.85|15848.85|15969.29|15849.29|15968.67|15848.67|8
1648382400000|2022-03-27 12:00:00|15968.78|15848.78|15966.71|15846.71|15969.15|15849.15|15966.71|15846.71|10
1648382410000|2022-03-27 12:00:10|15966.88|15846.88|15965.91|15845.91|15966.88|15846.88|15965.84|15845.84|10
1648382420000|2022-03-27 12:00:20|15965.89|15845.89|15965.98|15845.98|15965.98|15845.98|15965.01|15845.01|10
1648382430000|2022-03-27 12:00:30|15965.85|15845.85|15963.39|15843.39|15966|15846|15963.39|15843.39|9
1648382440000|2022-03-27 12:00:40|15963.64|15843.64|15961.83|15841.83|15963.64|15843.64|15961.83|15841.83|10
1648382450000|2022-03-27 12:00:50|15962.09|15842.09|15962.29|15842.29|15962.29|15842.29|15961.76|15841.76|10
1648382460000|2022-03-27 12:01:00|15962.25|15842.25|15962.75|15842.75|15962.78|15842.78|15961.67|15841.67|9
1648382470000|2022-03-27 12:01:10|15962.63|15842.63|15963.02|15843.02|15963.02|15843.02|15962.63|15842.63|9
1648382480000|2022-03-27 12:01:20|15962.99|15842.99|15961.17|15841.17|15962.99|15842.99|15961.17|15841.17|10
1648382490000|2022-03-27 12:01:30|15960.77|15840.77|15961.18|15841.18|15961.4|15841.4|15960.3|15840.3|9
1648382500000|2022-03-27 12:01:40|15961.36|15841.36|15961.62|15841.62|15961.62|15841.62|15961.14|15841.14|7
1648382510000|2022-03-27 12:01:50|15961.8|15841.8|15961.94|15841.94|15962.26|15842.26|15961.8|15841.8|7
1648382520000|2022-03-27 12:02:00|15961.85|15841.85|15961.7|15841.7|15961.85|15841.85|15961.56|15841.56|9
1648382530000|2022-03-27 12:02:10|15961.69|15841.69|15960.84|15840.84|15961.69|15841.69|15960.79|15840.79|9
1648382540000|2022-03-27 12:02:20|15960.91|15840.91|15960.42|15840.42|15960.91|15840.91|15960.21|15840.21|9
1648382550000|2022-03-27 12:02:30|15960.45|15840.45|15958.44|15838.44|15960.45|15840.45|15958.44|15838.44|10
1648382560000|2022-03-27 12:02:40|15958.69|15838.69|15961.27|15841.27|15961.27|15841.27|15958.69|15838.69|10
1648382570000|2022-03-27 12:02:50|15961.36|15841.36|15962.59|15842.59|15962.59|15842.59|15961.36|15841.36|10
1648382580000|2022-03-27 12:03:00|15962.72|15842.72|15963.8|15843.8|15963.95|15843.95|15962.72|15842.72|10
1648382590000|2022-03-27 12:03:10|15963.65|15843.65|15965.61|15845.61|15965.61|15845.61|15963.51|15843.51|9
1648382600000|2022-03-27 12:03:20|15965.62|15845.62|15970.31|15850.31|15970.31|15850.31|15965.62|15845.62|10
1648382610000|2022-03-27 12:03:30|15970.42|15850.42|15972.58|15852.58|15972.62|15852.62|15970.42|15850.42|10
1648382620000|2022-03-27 12:03:40|15972.45|15852.45|15971.62|15851.62|15972.54|15852.54|15971.62|15851.62|10
1648382630000|2022-03-27 12:03:50|15971.65|15851.65|15973.76|15853.76|15974.84|15854.84|15971.65|15851.65|10
1648382640000|2022-03-27 12:04:00|15973.87|15853.87|15974.4|15854.4|15974.4|15854.4|15973.81|15853.81|9
1648382650000|2022-03-27 12:04:10|15974.39|15854.39|15974.72|15854.72|15974.83|15854.83|15974.39|15854.39|10
1648382660000|2022-03-27 12:04:20|15974.78|15854.78|15975.77|15855.77|15976.1|15856.1|15974.76|15854.76|10
1648382670000|2022-03-27 12:04:30|15974.88|15854.88|15976.51|15856.51|15976.51|15856.51|15974.84|15854.84|8
1648382680000|2022-03-27 12:04:40|15976.59|15856.59|15978.22|15858.22|15978.22|15858.22|15976.59|15856.59|8
1648382690000|2022-03-27 12:04:50|15977.99|15857.99|15978.09|15858.09|15978.82|15858.82|15977.89|15857.89|10
1648382700000|2022-03-27 12:05:00|15978|15858|15978.75|15858.75|15978.75|15858.75|15978|15858|10
1648382710000|2022-03-27 12:05:10|15978.74|15858.74|15978.61|15858.61|15978.99|15858.99|15978.51|15858.51|10
1648382720000|2022-03-27 12:05:20|15978.36|15858.36|15978.66|15858.66|15978.96|15858.96|15978.36|15858.36|10
1648382730000|2022-03-27 12:05:30|15979.86|15859.86|15979.68|15859.68|15979.97|15859.97|15978.84|15858.84|10
1648382740000|2022-03-27 12:05:40|15979.78|15859.78|15979.57|15859.57|15979.96|15859.96|15979.55|15859.55|9
1648382750000|2022-03-27 12:05:50|15979.46|15859.46|15979.32|15859.32|15980.1|15860.1|15979.14|15859.14|9
1648382760000|2022-03-27 12:06:00|15978.99|15858.99|15978.31|15858.31|15978.99|15858.99|15978.31|15858.31|10
1648382770000|2022-03-27 12:06:10|15978.15|15858.15|15977.2|15857.2|15978.6|15858.6|15977.2|15857.2|8
1648382780000|2022-03-27 12:06:20|15977|15857|15977.41|15857.41|15977.56|15857.56|15977|15857|9
1648382790000|2022-03-27 12:06:30|15978.43|15858.43|15979.06|15859.06|15979.25|15859.25|15978.39|15858.39|7
1648382800000|2022-03-27 12:06:40|15978.99|15858.99|15979.67|15859.67|15979.68|15859.68|15978.99|15858.99|10
1648382810000|2022-03-27 12:06:50|15980.17|15860.17|15980.21|15860.21|15980.46|15860.46|15980.05|15860.05|9
1648382820000|2022-03-27 12:07:00|15980.61|15860.61|15980.38|15860.38|15980.61|15860.61|15980.35|15860.35|8
1648382830000|2022-03-27 12:07:10|15980.45|15860.45|15980.23|15860.23|15980.5|15860.5|15979.78|15859.78|5
1648382840000|2022-03-27 12:07:20|15980.2|15860.2|15979.23|15859.23|15980.27|15860.27|15979.23|15859.23|8
1648382850000|2022-03-27 12:07:30|15979.37|15859.37|15979.5|15859.5|15979.5|15859.5|15979.01|15859.01|9
1648382860000|2022-03-27 12:07:40|15979.6|15859.6|15979.42|15859.42|15979.8|15859.8|15979.38|15859.38|10
1648382870000|2022-03-27 12:07:50|15979.55|15859.55|15980.39|15860.39|15980.39|15860.39|15979.53|15859.53|8
1648382880000|2022-03-27 12:08:00|15979.96|15859.96|15979.42|15859.42|15979.96|15859.96|15979.41|15859.41|10
1648382890000|2022-03-27 12:08:10|15979.29|15859.29|15979.2|15859.2|15979.31|15859.31|15979.16|15859.16|7
1648382900000|2022-03-27 12:08:20|15979.36|15859.36|15979.37|15859.37|15979.49|15859.49|15979.23|15859.23|7
1648382910000|2022-03-27 12:08:30|15979.34|15859.34|15978.1|15858.1|15979.34|15859.34|15978.1|15858.1|8
1648382920000|2022-03-27 12:08:40|15978.55|15858.55|15979.45|15859.45|15979.45|15859.45|15978.55|15858.55|10
1648382930000|2022-03-27 12:08:50|15979.52|15859.52|15978.74|15858.74|15979.62|15859.62|15978.65|15858.65|10
1648382940000|2022-03-27 12:09:00|15978.72|15858.72|15978.67|15858.67|15978.72|15858.72|15978.36|15858.36|10
1648382950000|2022-03-27 12:09:10|15978.7|15858.7|15979.02|15859.02|15979.02|15859.02|15978.7|15858.7|3
1648382960000|2022-03-27 12:09:20|15978.99|15858.99|15979.44|15859.44|15980.42|15860.42|15978.99|15858.99|10
1648382970000|2022-03-27 12:09:30|15979.15|15859.15|15979.22|15859.22|15979.22|15859.22|15978.22|15858.22|9
1648382980000|2022-03-27 12:09:40|15979.31|15859.31|15980.13|15860.13|15980.21|15860.21|15979.3|15859.3|10
1648382990000|2022-03-27 12:09:50|15980.34|15860.34|15980.71|15860.71|15980.71|15860.71|15980.3|15860.3|9
1648383000000|2022-03-27 12:10:00|15980.8|15860.8|15979.35|15859.35|15980.8|15860.8|15979.28|15859.28|10
1648383010000|2022-03-27 12:10:10|15979.37|15859.37|15980.4|15860.4|15980.4|15860.4|15979.37|15859.37|9
1648383020000|2022-03-27 12:10:20|15980.43|15860.43|15980.4|15860.4|15980.49|15860.49|15980.11|15860.11|10
1648383030000|2022-03-27 12:10:30|15980.45|15860.45|15979.08|15859.08|15980.45|15860.45|15979.08|15859.08|10
1648383040000|2022-03-27 12:10:40|15978.52|15858.52|15976.71|15856.71|15978.63|15858.63|15976.71|15856.71|10
1648383050000|2022-03-27 12:10:50|15976.73|15856.73|15975.82|15855.82|15976.73|15856.73|15975.79|15855.79|10
1648383060000|2022-03-27 12:11:00|15975.86|15855.86|15976.05|15856.05|15976.31|15856.31|15975.74|15855.74|9
1648383070000|2022-03-27 12:11:10|15976.01|15856.01|15973.89|15853.89|15976.01|15856.01|15973.89|15853.89|10
1648383080000|2022-03-27 12:11:20|15973.66|15853.66|15970.67|15850.67|15973.66|15853.66|15970.67|15850.67|10
1648383090000|2022-03-27 12:11:30|15970.57|15850.57|15969.51|15849.51|15970.57|15850.57|15969.51|15849.51|10
1648383100000|2022-03-27 12:11:40|15969.58|15849.58|15968.89|15848.89|15969.59|15849.59|15968.89|15848.89|9
1648383110000|2022-03-27 12:11:50|15968.94|15848.94|15968.82|15848.82|15969.14|15849.14|15968.48|15848.48|9
1648383120000|2022-03-27 12:12:00|15968.76|15848.76|15964.43|15844.43|15968.76|15848.76|15964.38|15844.38|10
1648383130000|2022-03-27 12:12:10|15964.31|15844.31|15964.55|15844.55|15964.72|15844.72|15964.31|15844.31|8
1648383140000|2022-03-27 12:12:20|15964.21|15844.21|15964.81|15844.81|15964.81|15844.81|15963.85|15843.85|10
1648383150000|2022-03-27 12:12:30|15964.84|15844.84|15962.56|15842.56|15964.84|15844.84|15962.56|15842.56|10
1648383160000|2022-03-27 12:12:40|15962.3|15842.3|15960.45|15840.45|15962.3|15842.3|15960.45|15840.45|10
1648383170000|2022-03-27 12:12:50|15960.07|15840.07|15959.1|15839.1|15960.11|15840.11|15959.1|15839.1|10
1648383180000|2022-03-27 12:13:00|15959.05|15839.05|15958.11|15838.11|15959.05|15839.05|15958.11|15838.11|7
1648383190000|2022-03-27 12:13:10|15958.19|15838.19|15960.09|15840.09|15960.09|15840.09|15958.19|15838.19|10
1648383200000|2022-03-27 12:13:20|15960.21|15840.21|15960.45|15840.45|15961.65|15841.65|15960.01|15840.01|10
1648383210000|2022-03-27 12:13:30|15958.35|15838.35|15958.22|15838.22|15959.08|15839.08|15958.1|15838.1|9
1648383220000|2022-03-27 12:13:40|15957.24|15837.24|15956.17|15836.17|15957.24|15837.24|15956.17|15836.17|9
1648383230000|2022-03-27 12:13:50|15955.92|15835.92|15956.17|15836.17|15956.17|15836.17|15955.69|15835.69|10
1648383240000|2022-03-27 12:14:00|15956.35|15836.35|15957.67|15837.67|15957.67|15837.67|15956.35|15836.35|10
1648383250000|2022-03-27 12:14:10|15957.9|15837.9|15958.48|15838.48|15958.9|15838.9|15957.75|15837.75|10
1648383260000|2022-03-27 12:14:20|15957.51|15837.51|15958.36|15838.36|15958.36|15838.36|15957.47|15837.47|9
1648383270000|2022-03-27 12:14:30|15958.75|15838.75|15959.03|15839.03|15959.08|15839.08|15958.75|15838.75|9
1648383280000|2022-03-27 12:14:40|15958.86|15838.86|15959.73|15839.73|15959.73|15839.73|15958.86|15838.86|9
1648383290000|2022-03-27 12:14:50|15959.8|15839.8|15960.18|15840.18|15960.69|15840.69|15959.8|15839.8|10
1648383300000|2022-03-27 12:15:00|15960.05|15840.05|15959.48|15839.48|15960.05|15840.05|15959.48|15839.48|9
1648383310000|2022-03-27 12:15:10|15959.42|15839.42|15960|15840|15960|15840|15959.42|15839.42|10
1648383320000|2022-03-27 12:15:20|15960.35|15840.35|15961.63|15841.63|15961.63|15841.63|15960.35|15840.35|10
1648383330000|2022-03-27 12:15:30|15961.65|15841.65|15960.21|15840.21|15961.66|15841.66|15960.21|15840.21|10
1648383340000|2022-03-27 12:15:40|15959.65|15839.65|15958.32|15838.32|15959.65|15839.65|15958.32|15838.32|10
1648383350000|2022-03-27 12:15:50|15957.86|15837.86|15956.77|15836.77|15958.49|15838.49|15956.77|15836.77|7
1648383360000|2022-03-27 12:16:00|15956.4|15836.4|15955.29|15835.29|15956.4|15836.4|15955.29|15835.29|9
1648383370000|2022-03-27 12:16:10|15956.29|15836.29|15956.33|15836.33|15956.52|15836.52|15956.29|15836.29|8
1648383380000|2022-03-27 12:16:20|15955.89|15835.89|15954.61|15834.61|15955.96|15835.96|15954.61|15834.61|8
1648383390000|2022-03-27 12:16:30|15954.49|15834.49|15954.91|15834.91|15954.91|15834.91|15954.27|15834.27|9
1648383400000|2022-03-27 12:16:40|15955.03|15835.03|15955.04|15835.04|15955.27|15835.27|15954.79|15834.79|10
1648383410000|2022-03-27 12:16:50|15954.98|15834.98|15955|15835|15955.37|15835.37|15954.98|15834.98|9
1648383420000|2022-03-27 12:17:00|15954.95|15834.95|15954.35|15834.35|15954.95|15834.95|15954.23|15834.23|10
1648383430000|2022-03-27 12:17:10|15954.28|15834.28|15953.52|15833.52|15954.28|15834.28|15953.52|15833.52|9
1648383440000|2022-03-27 12:17:20|15953.46|15833.46|15950.34|15830.34|15953.46|15833.46|15950.34|15830.34|10
1648383450000|2022-03-27 12:17:30|15950.44|15830.44|15950.96|15830.96|15951.39|15831.39|15950.1|15830.1|10
1648383460000|2022-03-27 12:17:40|15950.92|15830.92|15948.68|15828.68|15950.92|15830.92|15948.68|15828.68|10
1648383470000|2022-03-27 12:17:50|15949.39|15829.39|15947.97|15827.97|15949.39|15829.39|15947.97|15827.97|10
1648383480000|2022-03-27 12:18:00|15948.2|15828.2|15936.65|15816.65|15948.2|15828.2|15936.65|15816.65|10
1648383490000|2022-03-27 12:18:10|15936.58|15816.58|15935.33|15815.33|15936.58|15816.58|15934.27|15814.27|10
1648383500000|2022-03-27 12:18:20|15935.48|15815.48|15935.06|15815.06|15936.19|15816.19|15934.59|15814.59|10
1648383510000|2022-03-27 12:18:30|15934.03|15814.03|15930.54|15810.54|15934.03|15814.03|15929.37|15809.37|10
1648383520000|2022-03-27 12:18:40|15930.63|15810.63|15930.21|15810.21|15931.2|15811.2|15930.05|15810.05|10
1648383530000|2022-03-27 12:18:50|15930.37|15810.37|15930.61|15810.61|15930.65|15810.65|15930.21|15810.21|10
1648383540000|2022-03-27 12:19:00|15929.28|15809.28|15928.69|15808.69|15929.32|15809.32|15928.69|15808.69|10
1648383550000|2022-03-27 12:19:10|15928.76|15808.76|15928.46|15808.46|15928.86|15808.86|15928.35|15808.35|8
1648383560000|2022-03-27 12:19:20|15928.41|15808.41|15926.95|15806.95|15928.41|15808.41|15926.95|15806.95|10
1648383570000|2022-03-27 12:19:30|15927.94|15807.94|15928.27|15808.27|15928.27|15808.27|15927.94|15807.94|10
1648383580000|2022-03-27 12:19:40|15928.24|15808.24|15926.15|15806.15|15928.25|15808.25|15926.15|15806.15|10
1648383590000|2022-03-27 12:19:50|15926.13|15806.13|15925.14|15805.14|15926.13|15806.13|15925.14|15805.14|9
1648383600000|2022-03-27 12:20:00|15925.26|15805.26|15924.5|15804.5|15925.29|15805.29|15924.5|15804.5|9
1648383610000|2022-03-27 12:20:10|15924.07|15804.07|15923.14|15803.14|15924.07|15804.07|15923.14|15803.14|10
1648383620000|2022-03-27 12:20:20|15922.38|15802.38|15916.58|15796.58|15922.38|15802.38|15916.58|15796.58|10
1648383630000|2022-03-27 12:20:30|15916.86|15796.86|15915.73|15795.73|15917.31|15797.31|15914.57|15794.57|10
1648383640000|2022-03-27 12:20:40|15914.72|15794.72|15913.71|15793.71|15914.72|15794.72|15913.49|15793.49|10
1648383650000|2022-03-27 12:20:50|15913.42|15793.42|15914.38|15794.38|15914.38|15794.38|15913.28|15793.28|9
1648383660000|2022-03-27 12:21:00|15914.09|15794.09|15915.69|15795.69|15915.69|15795.69|15913.93|15793.93|7
1648383670000|2022-03-27 12:21:10|15915.88|15795.88|15915.75|15795.75|15916.17|15796.17|15914.75|15794.75|10
1648383680000|2022-03-27 12:21:20|15915.8|15795.8|15914.6|15794.6|15915.8|15795.8|15914.41|15794.41|10
1648383690000|2022-03-27 12:21:30|15914.78|15794.78|15916.74|15796.74|15917.76|15797.76|15914.76|15794.76|10
1648383700000|2022-03-27 12:21:40|15916.61|15796.61|15916.58|15796.58|15917.23|15797.23|15916.55|15796.55|10
1648383710000|2022-03-27 12:21:50|15916.41|15796.41|15915.86|15795.86|15917.55|15797.55|15915.86|15795.86|10
1648383720000|2022-03-27 12:22:00|15916.07|15796.07|15918.35|15798.35|15918.35|15798.35|15915.61|15795.61|9
1648383730000|2022-03-27 12:22:10|15918.32|15798.32|15917.95|15797.95|15918.87|15798.87|15917.74|15797.74|9
1648383740000|2022-03-27 12:22:20|15918.06|15798.06|15919.02|15799.02|15919.02|15799.02|15917.91|15797.91|10
1648383750000|2022-03-27 12:22:30|15919.36|15799.36|15921.31|15801.31|15921.31|15801.31|15919.36|15799.36|9
1648383760000|2022-03-27 12:22:40|15920.88|15800.88|15920.44|15800.44|15920.88|15800.88|15920.3|15800.3|8
1648383770000|2022-03-27 12:22:50|15920.34|15800.34|15919.96|15799.96|15920.34|15800.34|15919.76|15799.76|7
1648383780000|2022-03-27 12:23:00|15919.51|15799.51|15919.74|15799.74|15919.95|15799.95|15919.28|15799.28|10
1648383790000|2022-03-27 12:23:10|15919.81|15799.81|15918.36|15798.36|15920.15|15800.15|15918.36|15798.36|8
1648383800000|2022-03-27 12:23:20|15918.3|15798.3|15916.24|15796.24|15918.3|15798.3|15916.24|15796.24|10
1648383810000|2022-03-27 12:23:30|15916.25|15796.25|15915.67|15795.67|15916.25|15796.25|15914.71|15794.71|10
1648383820000|2022-03-27 12:23:40|15915.74|15795.74|15915.09|15795.09|15915.74|15795.74|15915.09|15795.09|10
1648383830000|2022-03-27 12:23:50|15915.24|15795.24|15915.47|15795.47|15915.59|15795.59|15915.24|15795.24|10
1648383840000|2022-03-27 12:24:00|15915.43|15795.43|15916.59|15796.59|15916.59|15796.59|15915.43|15795.43|9
1648383850000|2022-03-27 12:24:10|15915.24|15795.24|15915.59|15795.59|15915.85|15795.85|15915.22|15795.22|10
1648383860000|2022-03-27 12:24:20|15916.6|15796.6|15916.27|15796.27|15916.6|15796.6|15915.82|15795.82|10
1648383870000|2022-03-27 12:24:30|15916.18|15796.18|15916.96|15796.96|15916.97|15796.97|15916.18|15796.18|10
1648383880000|2022-03-27 12:24:40|15917.1|15797.1|15918.3|15798.3|15918.3|15798.3|15917.1|15797.1|9
1648383890000|2022-03-27 12:24:50|15918.19|15798.19|15919.19|15799.19|15919.19|15799.19|15918.14|15798.14|10
1648383900000|2022-03-27 12:25:00|15918.85|15798.85|15919.51|15799.51|15919.51|15799.51|15918.71|15798.71|8
1648383910000|2022-03-27 12:25:10|15919.87|15799.87|15919.3|15799.3|15920.03|15800.03|15919.26|15799.26|9
1648383920000|2022-03-27 12:25:20|15919.62|15799.62|15920.42|15800.42|15920.42|15800.42|15919.62|15799.62|9
1648383930000|2022-03-27 12:25:30|15920.54|15800.54|15920.08|15800.08|15920.54|15800.54|15919.32|15799.32|10
1648383940000|2022-03-27 12:25:40|15920.21|15800.21|15921.86|15801.86|15921.86|15801.86|15920.03|15800.03|10
1648383950000|2022-03-27 12:25:50|15921.83|15801.83|15922.91|15802.91|15923.16|15803.16|15921.83|15801.83|9
1648383960000|2022-03-27 12:26:00|15922.97|15802.97|15923.92|15803.92|15923.97|15803.97|15922.82|15802.82|8
1648383970000|2022-03-27 12:26:10|15923.38|15803.38|15923.82|15803.82|15924.16|15804.16|15923.28|15803.28|10
1648383980000|2022-03-27 12:26:20|15924.07|15804.07|15924.38|15804.38|15924.72|15804.72|15923.67|15803.67|10
1648383990000|2022-03-27 12:26:30|15923.36|15803.36|15923.3|15803.3|15923.63|15803.63|15923.3|15803.3|10
1648384000000|2022-03-27 12:26:40|15923.25|15803.25|15923.83|15803.83|15923.83|15803.83|15922.77|15802.77|10
1648384010000|2022-03-27 12:26:50|15924.04|15804.04|15926.08|15806.08|15926.08|15806.08|15924.04|15804.04|10
1648384020000|2022-03-27 12:27:00|15926.14|15806.14|15926.78|15806.78|15927.08|15807.08|15926.14|15806.14|9
1648384030000|2022-03-27 12:27:10|15926.67|15806.67|15927.71|15807.71|15927.71|15807.71|15926.67|15806.67|8
1648384040000|2022-03-27 12:27:20|15927.7|15807.7|15927.78|15807.78|15928.1|15808.1|15927.51|15807.51|9
1648384050000|2022-03-27 12:27:30|15927.61|15807.61|15927.88|15807.88|15927.88|15807.88|15927.08|15807.08|10
1648384060000|2022-03-27 12:27:40|15927.74|15807.74|15928.83|15808.83|15928.83|15808.83|15927.74|15807.74|10
1648384070000|2022-03-27 12:27:50|15928.91|15808.91|15930.51|15810.51|15930.51|15810.51|15928.91|15808.91|10
1648384080000|2022-03-27 12:28:00|15930.6|15810.6|15932.12|15812.12|15932.19|15812.19|15930.6|15810.6|10
1648384090000|2022-03-27 12:28:10|15932.21|15812.21|15931.76|15811.76|15932.21|15812.21|15931.35|15811.35|10
1648384100000|2022-03-27 12:28:20|15931.63|15811.63|15932.23|15812.23|15932.23|15812.23|15931.34|15811.34|10
1648384110000|2022-03-27 12:28:30|15931.8|15811.8|15931.02|15811.02|15931.8|15811.8|15931.02|15811.02|9
1648384120000|2022-03-27 12:28:40|15931.22|15811.22|15930.79|15810.79|15931.39|15811.39|15930.79|15810.79|9
1648384130000|2022-03-27 12:28:50|15930.99|15810.99|15930.3|15810.3|15931.06|15811.06|15930.3|15810.3|10
1648384140000|2022-03-27 12:29:00|15930.28|15810.28|15928.65|15808.65|15930.38|15810.38|15928.65|15808.65|10
1648384150000|2022-03-27 12:29:10|15928.96|15808.96|15930.2|15810.2|15930.24|15810.24|15928.77|15808.77|10
1648384160000|2022-03-27 12:29:20|15929.76|15809.76|15928.92|15808.92|15929.76|15809.76|15928.92|15808.92|8
1648384170000|2022-03-27 12:29:30|15929.12|15809.12|15928.88|15808.88|15929.54|15809.54|15928.88|15808.88|10
1648384180000|2022-03-27 12:29:40|15928.87|15808.87|15928.99|15808.99|15929.53|15809.53|15928.84|15808.84|9
1648384190000|2022-03-27 12:29:50|15928.69|15808.69|15929.12|15809.12|15929.18|15809.18|15928.39|15808.39|10
1648384200000|2022-03-27 12:30:00|15929.15|15809.15|15929.65|15809.65|15929.69|15809.69|15928.99|15808.99|9
1648384210000|2022-03-27 12:30:10|15929.75|15809.75|15930.78|15810.78|15930.78|15810.78|15929.75|15809.75|10
1648384220000|2022-03-27 12:30:20|15930.98|15810.98|15930.65|15810.65|15930.98|15810.98|15930.31|15810.31|9
1648384230000|2022-03-27 12:30:30|15930.95|15810.95|15931.04|15811.04|15931.5|15811.5|15930.95|15810.95|9
1648384240000|2022-03-27 12:30:40|15931.23|15811.23|15930.5|15810.5|15931.23|15811.23|15930.5|15810.5|9
1648384250000|2022-03-27 12:30:50|15930.52|15810.52|15931.54|15811.54|15931.54|15811.54|15930.48|15810.48|8
1648384260000|2022-03-27 12:31:00|15931.46|15811.46|15932.6|15812.6|15932.6|15812.6|15931.43|15811.43|10
1648384270000|2022-03-27 12:31:10|15932.84|15812.84|15933.67|15813.67|15933.98|15813.98|15932.84|15812.84|10
1648384280000|2022-03-27 12:31:20|15933.61|15813.61|15933.25|15813.25|15933.99|15813.99|15933.25|15813.25|8
1648384290000|2022-03-27 12:31:30|15933.62|15813.62|15933.09|15813.09|15934.33|15814.33|15933.09|15813.09|9
1648384300000|2022-03-27 12:31:40|15933.37|15813.37|15933.47|15813.47|15933.6|15813.6|15933.25|15813.25|9
1648384310000|2022-03-27 12:31:50|15933.39|15813.39|15933.6|15813.6|15934.03|15814.03|15933.38|15813.38|9
1648384320000|2022-03-27 12:32:00|15933.56|15813.56|15933.88|15813.88|15933.88|15813.88|15933.56|15813.56|8
1648384330000|2022-03-27 12:32:10|15933.93|15813.93|15934.16|15814.16|15934.41|15814.41|15933.73|15813.73|9
1648384340000|2022-03-27 12:32:20|15934.13|15814.13|15931.38|15811.38|15934.13|15814.13|15931.23|15811.23|10
1648384350000|2022-03-27 12:32:30|15931.02|15811.02|15931.8|15811.8|15931.8|15811.8|15930.9|15810.9|8
1648384360000|2022-03-27 12:32:40|15931.77|15811.77|15929.66|15809.66|15931.77|15811.77|15929.52|15809.52|10
1648384370000|2022-03-27 12:32:50|15929.71|15809.71|15930.53|15810.53|15930.53|15810.53|15929.71|15809.71|9
1648384380000|2022-03-27 12:33:00|15930.59|15810.59|15929.76|15809.76|15930.59|15810.59|15929.76|15809.76|9
1648384390000|2022-03-27 12:33:10|15929.69|15809.69|15929.53|15809.53|15929.96|15809.96|15929.53|15809.53|9
1648384400000|2022-03-27 12:33:20|15929.9|15809.9|15928.44|15808.44|15929.91|15809.91|15928.41|15808.41|9
1648384410000|2022-03-27 12:33:30|15928.34|15808.34|15928.71|15808.71|15928.71|15808.71|15928.15|15808.15|8
1648384420000|2022-03-27 12:33:40|15928.65|15808.65|15928.43|15808.43|15928.8|15808.8|15928.43|15808.43|10
1648384430000|2022-03-27 12:33:50|15928.64|15808.64|15929.21|15809.21|15929.21|15809.21|15928.26|15808.26|9
1648384440000|2022-03-27 12:34:00|15929.18|15809.18|15930.25|15810.25|15930.25|15810.25|15929.18|15809.18|8
1648384450000|2022-03-27 12:34:10|15930.29|15810.29|15931.19|15811.19|15931.19|15811.19|15930.29|15810.29|9
1648384460000|2022-03-27 12:34:20|15930.97|15810.97|15932.85|15812.85|15932.85|15812.85|15930.97|15810.97|9
1648384470000|2022-03-27 12:34:30|15932.73|15812.73|15932.89|15812.89|15932.89|15812.89|15931.8|15811.8|10
1648384480000|2022-03-27 12:34:40|15932.1|15812.1|15933.2|15813.2|15933.2|15813.2|15932.1|15812.1|10
1648384490000|2022-03-27 12:34:50|15934.25|15814.25|15933.46|15813.46|15934.25|15814.25|15932.99|15812.99|9
1648384500000|2022-03-27 12:35:00|15933.49|15813.49|15933.84|15813.84|15933.84|15813.84|15933.14|15813.14|10
1648384510000|2022-03-27 12:35:10|15933.78|15813.78|15933.76|15813.76|15933.86|15813.86|15932.82|15812.82|10
1648384520000|2022-03-27 12:35:20|15933.78|15813.78|15935.32|15815.32|15935.32|15815.32|15933.58|15813.58|9
1648384530000|2022-03-27 12:35:30|15935.49|15815.49|15934.57|15814.57|15935.52|15815.52|15934.17|15814.17|9
1648384540000|2022-03-27 12:35:40|15934.76|15814.76|15936.46|15816.46|15936.46|15816.46|15934.76|15814.76|8
1648384550000|2022-03-27 12:35:50|15936.54|15816.54|15937|15817|15937|15817|15936.54|15816.54|10
1648384560000|2022-03-27 12:36:00|15937.03|15817.03|15937.79|15817.79|15937.86|15817.86|15937.03|15817.03|10
1648384570000|2022-03-27 12:36:10|15937.37|15817.37|15937.81|15817.81|15937.98|15817.98|15937.37|15817.37|10
1648384580000|2022-03-27 12:36:20|15937.88|15817.88|15937.84|15817.84|15938.08|15818.08|15937.78|15817.78|7
1648384590000|2022-03-27 12:36:30|15936.68|15816.68|15936.18|15816.18|15936.68|15816.68|15935.4|15815.4|10
1648384600000|2022-03-27 12:36:40|15936.15|15816.15|15937.96|15817.96|15937.96|15817.96|15936.15|15816.15|9
1648384610000|2022-03-27 12:36:50|15938.03|15818.03|15938.48|15818.48|15938.48|15818.48|15938.03|15818.03|9
1648384620000|2022-03-27 12:37:00|15938.33|15818.33|15937.72|15817.72|15938.79|15818.79|15937.7|15817.7|10
1648384630000|2022-03-27 12:37:10|15937.76|15817.76|15936.64|15816.64|15937.84|15817.84|15936.22|15816.22|10
1648384640000|2022-03-27 12:37:20|15936.71|15816.71|15936.91|15816.91|15936.91|15816.91|15936.43|15816.43|10
1648384650000|2022-03-27 12:37:30|15936.82|15816.82|15936.58|15816.58|15936.82|15816.82|15936.52|15816.52|6
1648384660000|2022-03-27 12:37:40|15936.5|15816.5|15935.52|15815.52|15936.5|15816.5|15935.31|15815.31|10
1648384670000|2022-03-27 12:37:50|15934.93|15814.93|15933.38|15813.38|15934.93|15814.93|15933.36|15813.36|10
1648384680000|2022-03-27 12:38:00|15933.68|15813.68|15933.94|15813.94|15934.29|15814.29|15933.68|15813.68|10
1648384690000|2022-03-27 12:38:10|15934.23|15814.23|15934.86|15814.86|15935.42|15815.42|15934.23|15814.23|9
1648384700000|2022-03-27 12:38:20|15934.78|15814.78|15933.65|15813.65|15934.88|15814.88|15933.65|15813.65|10
1648384710000|2022-03-27 12:38:30|15933.73|15813.73|15933.91|15813.91|15934|15814|15933.49|15813.49|10
1648384720000|2022-03-27 12:38:40|15934.07|15814.07|15934.29|15814.29|15934.47|15814.47|15933.87|15813.87|9
1648384730000|2022-03-27 12:38:50|15934.05|15814.05|15934.38|15814.38|15934.45|15814.45|15934.05|15814.05|8
1648384740000|2022-03-27 12:39:00|15934.6|15814.6|15934.58|15814.58|15934.9|15814.9|15934.51|15814.51|10
1648384750000|2022-03-27 12:39:10|15934.57|15814.57|15933.84|15813.84|15934.57|15814.57|15933.84|15813.84|10
1648384760000|2022-03-27 12:39:20|15933.59|15813.59|15933.98|15813.98|15933.98|15813.98|15933.59|15813.59|9
1648384770000|2022-03-27 12:39:30|15934.11|15814.11|15934.37|15814.37|15934.44|15814.44|15933.96|15813.96|9
1648384780000|2022-03-27 12:39:40|15934.4|15814.4|15935.66|15815.66|15935.66|15815.66|15934.4|15814.4|9
1648384790000|2022-03-27 12:39:50|15935.7|15815.7|15934.4|15814.4|15935.75|15815.75|15934.4|15814.4|9
1648384800000|2022-03-27 12:40:00|15934.32|15814.32|15933.31|15813.31|15934.32|15814.32|15932.16|15812.16|10
1648384810000|2022-03-27 12:40:10|15933.32|15813.32|15933.01|15813.01|15933.52|15813.52|15932.72|15812.72|9
1648384820000|2022-03-27 12:40:20|15933.24|15813.24|15933.15|15813.15|15933.24|15813.24|15933.04|15813.04|10
1648384830000|2022-03-27 12:40:30|15933.18|15813.18|15933.55|15813.55|15933.66|15813.66|15933.18|15813.18|10
1648384840000|2022-03-27 12:40:40|15933.61|15813.61|15934.1|15814.1|15934.15|15814.15|15933.61|15813.61|10
1648384850000|2022-03-27 12:40:50|15934.15|15814.15|15934.96|15814.96|15934.96|15814.96|15934.15|15814.15|9
1648384860000|2022-03-27 12:41:00|15934.98|15814.98|15935.62|15815.62|15935.69|15815.69|15934.98|15814.98|10
1648384870000|2022-03-27 12:41:10|15935.54|15815.54|15935.62|15815.62|15935.78|15815.78|15934.7|15814.7|10
1648384880000|2022-03-27 12:41:20|15934.74|15814.74|15934.5|15814.5|15934.92|15814.92|15934.5|15814.5|6
1648384890000|2022-03-27 12:41:30|15933.26|15813.26|15929.79|15809.79|15933.26|15813.26|15929.79|15809.79|10
1648384900000|2022-03-27 12:41:40|15930.05|15810.05|15928.39|15808.39|15930.05|15810.05|15928.39|15808.39|10
1648384910000|2022-03-27 12:41:50|15928.42|15808.42|15928.6|15808.6|15929.39|15809.39|15928.36|15808.36|10
1648384920000|2022-03-27 12:42:00|15928.47|15808.47|15926.31|15806.31|15928.47|15808.47|15926.31|15806.31|10
1648384930000|2022-03-27 12:42:10|15926.15|15806.15|15924.79|15804.79|15926.15|15806.15|15924.79|15804.79|10
1648384940000|2022-03-27 12:42:20|15924.67|15804.67|15922.28|15802.28|15924.67|15804.67|15922.28|15802.28|10
1648384950000|2022-03-27 12:42:30|15922.05|15802.05|15922.05|15802.05|15922.05|15802.05|15921.32|15801.32|10
1648384960000|2022-03-27 12:42:40|15921.8|15801.8|15923.02|15803.02|15923.02|15803.02|15921.8|15801.8|10
1648384970000|2022-03-27 12:42:50|15922.85|15802.85|15920.97|15800.97|15922.92|15802.92|15920.87|15800.87|9
1648384980000|2022-03-27 12:43:00|15921.04|15801.04|15919.11|15799.11|15921.04|15801.04|15919.11|15799.11|10
1648384990000|2022-03-27 12:43:10|15918.87|15798.87|15918.91|15798.91|15919.39|15799.39|15918.83|15798.83|10
1648385000000|2022-03-27 12:43:20|15918.95|15798.95|15918.88|15798.88|15919.29|15799.29|15918.4|15798.4|9
1648385010000|2022-03-27 12:43:30|15918.9|15798.9|15919.07|15799.07|15919.3|15799.3|15918.79|15798.79|9
1648385020000|2022-03-27 12:43:40|15919|15799|15919.43|15799.43|15919.6|15799.6|15918.99|15798.99|10
1648385030000|2022-03-27 12:43:50|15919.75|15799.75|15920.79|15800.79|15920.79|15800.79|15919.25|15799.25|10
1648385040000|2022-03-27 12:44:00|15920.62|15800.62|15920.52|15800.52|15920.62|15800.62|15920.21|15800.21|9
1648385050000|2022-03-27 12:44:10|15920.61|15800.61|15920.36|15800.36|15920.78|15800.78|15920.36|15800.36|8
1648385060000|2022-03-27 12:44:20|15919.99|15799.99|15920.98|15800.98|15920.98|15800.98|15919.8|15799.8|10
1648385070000|2022-03-27 12:44:30|15920.96|15800.96|15920.99|15800.99|15920.99|15800.99|15920.71|15800.71|8
1648385080000|2022-03-27 12:44:40|15921.16|15801.16|15922.09|15802.09|15922.23|15802.23|15921.07|15801.07|9
1648385090000|2022-03-27 12:44:50|15922.03|15802.03|15921.38|15801.38|15922.03|15802.03|15921.38|15801.38|7
1648385100000|2022-03-27 12:45:00|15921.49|15801.49|15922.22|15802.22|15922.22|15802.22|15921.27|15801.27|9
1648385110000|2022-03-27 12:45:10|15922.29|15802.29|15922.26|15802.26|15922.52|15802.52|15922.23|15802.23|10
1648385120000|2022-03-27 12:45:20|15921.41|15801.41|15923.43|15803.43|15923.43|15803.43|15921.41|15801.41|8
1648385130000|2022-03-27 12:45:30|15923.34|15803.34|15924.17|15804.17|15924.17|15804.17|15923.34|15803.34|9
1648385140000|2022-03-27 12:45:40|15924.39|15804.39|15925.51|15805.51|15925.51|15805.51|15924.34|15804.34|10
1648385150000|2022-03-27 12:45:50|15925.16|15805.16|15925.92|15805.92|15926.41|15806.41|15925.05|15805.05|9
1648385160000|2022-03-27 12:46:00|15926.2|15806.2|15927.07|15807.07|15927.2|15807.2|15926.19|15806.19|9
1648385170000|2022-03-27 12:46:10|15927.18|15807.18|15926.77|15806.77|15927.37|15807.37|15926.77|15806.77|7
1648385180000|2022-03-27 12:46:20|15926.79|15806.79|15926.75|15806.75|15927.2|15807.2|15926.41|15806.41|9
1648385190000|2022-03-27 12:46:30|15926.69|15806.69|15927.03|15807.03|15927.05|15807.05|15926.62|15806.62|7
1648385200000|2022-03-27 12:46:40|15927.17|15807.17|15929.57|15809.57|15929.6|15809.6|15927.17|15807.17|10
1648385210000|2022-03-27 12:46:50|15929.51|15809.51|15930.31|15810.31|15930.5|15810.5|15929.19|15809.19|9
1648385220000|2022-03-27 12:47:00|15930.24|15810.24|15931.66|15811.66|15931.66|15811.66|15930.24|15810.24|9
1648385230000|2022-03-27 12:47:10|15931.84|15811.84|15931.86|15811.86|15931.91|15811.91|15931.65|15811.65|10
1648385240000|2022-03-27 12:47:20|15931.71|15811.71|15932.85|15812.85|15932.87|15812.87|15931.41|15811.41|10
1648385250000|2022-03-27 12:47:30|15932.88|15812.88|15932.9|15812.9|15933.29|15813.29|15932.88|15812.88|9
1648385260000|2022-03-27 12:47:40|15932.81|15812.81|15931.95|15811.95|15933.22|15813.22|15931.86|15811.86|8
1648385270000|2022-03-27 12:47:50|15933|15813|15932.1|15812.1|15933.15|15813.15|15931.54|15811.54|10
1648385280000|2022-03-27 12:48:00|15932.13|15812.13|15933.94|15813.94|15934.03|15814.03|15932.13|15812.13|9
1648385290000|2022-03-27 12:48:10|15933.87|15813.87|15934.46|15814.46|15934.67|15814.67|15933.87|15813.87|8
1648385300000|2022-03-27 12:48:20|15934.45|15814.45|15934.89|15814.89|15934.89|15814.89|15934.36|15814.36|10
1648385310000|2022-03-27 12:48:30|15934.32|15814.32|15932.92|15812.92|15934.55|15814.55|15932.15|15812.15|10
1648385320000|2022-03-27 12:48:40|15931.52|15811.52|15927.61|15807.61|15931.53|15811.53|15927.61|15807.61|10
1648385330000|2022-03-27 12:48:50|15926.73|15806.73|15927.14|15807.14|15927.8|15807.8|15926.73|15806.73|9
1648385340000|2022-03-27 12:49:00|15927.12|15807.12|15926.2|15806.2|15927.12|15807.12|15926.07|15806.07|10
1648385350000|2022-03-27 12:49:10|15926.59|15806.59|15921.67|15801.67|15926.59|15806.59|15921.67|15801.67|10
1648385360000|2022-03-27 12:49:20|15921.63|15801.63|15918.59|15798.59|15921.63|15801.63|15918.59|15798.59|10
1648385370000|2022-03-27 12:49:30|15918.61|15798.61|15917.88|15797.88|15918.8|15798.8|15917.88|15797.88|8
1648385380000|2022-03-27 12:49:40|15917.73|15797.73|15918.79|15798.79|15918.79|15798.79|15917.73|15797.73|9
1648385390000|2022-03-27 12:49:50|15918.89|15798.89|15918.8|15798.8|15918.89|15798.89|15918.01|15798.01|9
1648385400000|2022-03-27 12:50:00|15918.77|15798.77|15920.01|15800.01|15920.01|15800.01|15918.06|15798.06|10
1648385410000|2022-03-27 12:50:10|15919.78|15799.78|15919.62|15799.62|15919.86|15799.86|15918.59|15798.59|8
1648385420000|2022-03-27 12:50:20|15919.57|15799.57|15919.21|15799.21|15919.88|15799.88|15919.19|15799.19|9
1648385430000|2022-03-27 12:50:30|15919.3|15799.3|15918.66|15798.66|15919.3|15799.3|15918.18|15798.18|10
1648385440000|2022-03-27 12:50:40|15918.89|15798.89|15920.96|15800.96|15921.17|15801.17|15918.89|15798.89|9
1648385450000|2022-03-27 12:50:50|15921|15801|15921.3|15801.3|15921.33|15801.33|15920.24|15800.24|9
1648385460000|2022-03-27 12:51:00|15921.28|15801.28|15921.17|15801.17|15921.28|15801.28|15921.15|15801.15|7
1648385470000|2022-03-27 12:51:10|15920.91|15800.91|15920.56|15800.56|15920.99|15800.99|15920.47|15800.47|9
1648385480000|2022-03-27 12:51:20|15920.78|15800.78|15919.6|15799.6|15920.78|15800.78|15919.37|15799.37|9
1648385490000|2022-03-27 12:51:30|15920.57|15800.57|15919.93|15799.93|15920.72|15800.72|15919.92|15799.92|10
1648385500000|2022-03-27 12:51:40|15919.79|15799.79|15917.48|15797.48|15919.79|15799.79|15917.48|15797.48|10
1648385510000|2022-03-27 12:51:50|15917.21|15797.21|15915.83|15795.83|15917.21|15797.21|15915.83|15795.83|10
1648385520000|2022-03-27 12:52:00|15915.52|15795.52|15913.87|15793.87|15915.52|15795.52|15913.87|15793.87|10
1648385530000|2022-03-27 12:52:10|15914.19|15794.19|15913.61|15793.61|15914.36|15794.36|15913.46|15793.46|9
1648385540000|2022-03-27 12:52:20|15913.58|15793.58|15913.3|15793.3|15913.65|15793.65|15912.86|15792.86|8
1648385550000|2022-03-27 12:52:30|15913.47|15793.47|15910.97|15790.97|15913.47|15793.47|15910.97|15790.97|10
1648385560000|2022-03-27 12:52:40|15910.76|15790.76|15907.77|15787.77|15910.76|15790.76|15907.77|15787.77|9
1648385570000|2022-03-27 12:52:50|15907.63|15787.63|15905.83|15785.83|15907.63|15787.63|15905.83|15785.83|9
1648385580000|2022-03-27 12:53:00|15905.46|15785.46|15905.45|15785.45|15905.57|15785.57|15905.1|15785.1|9
1648385590000|2022-03-27 12:53:10|15905.26|15785.26|15904.23|15784.23|15905.31|15785.31|15903.74|15783.74|10
1648385600000|2022-03-27 12:53:20|15904.33|15784.33|15905.04|15785.04|15905.04|15785.04|15903.87|15783.87|9
1648385610000|2022-03-27 12:53:30|15904.49|15784.49|15903.83|15783.83|15904.49|15784.49|15902.93|15782.93|9
1648385620000|2022-03-27 12:53:40|15904.36|15784.36|15903.78|15783.78|15904.75|15784.75|15903.7|15783.7|9
1648385630000|2022-03-27 12:53:50|15903.34|15783.34|15900.32|15780.32|15903.34|15783.34|15899.89|15779.89|9
1648385640000|2022-03-27 12:54:00|15900.01|15780.01|15900.29|15780.29|15900.77|15780.77|15898.83|15778.83|10
1648385650000|2022-03-27 12:54:10|15900.52|15780.52|15898.33|15778.33|15900.77|15780.77|15897.97|15777.97|10
1648385660000|2022-03-27 12:54:20|15898.3|15778.3|15897.65|15777.65|15898.3|15778.3|15897.65|15777.65|9
1648385670000|2022-03-27 12:54:30|15897.8|15777.8|15900.01|15780.01|15900.27|15780.27|15897.8|15777.8|10
1648385680000|2022-03-27 12:54:40|15900.12|15780.12|15898.47|15778.47|15900.27|15780.27|15898.47|15778.47|10
1648385690000|2022-03-27 12:54:50|15897.94|15777.94|15897.71|15777.71|15897.94|15777.94|15897.65|15777.65|9
1648385700000|2022-03-27 12:55:00|15897.49|15777.49|15898.16|15778.16|15898.16|15778.16|15897.23|15777.23|10
1648385710000|2022-03-27 12:55:10|15898.12|15778.12|15897.66|15777.66|15898.31|15778.31|15897.12|15777.12|10
1648385720000|2022-03-27 12:55:20|15897.63|15777.63|15897.79|15777.79|15898.05|15778.05|15897.63|15777.63|9
1648385730000|2022-03-27 12:55:30|15897.75|15777.75|15895.95|15775.95|15897.75|15777.75|15895.95|15775.95|10
1648385740000|2022-03-27 12:55:40|15895.52|15775.52|15894.78|15774.78|15895.63|15775.63|15894.78|15774.78|10
1648385750000|2022-03-27 12:55:50|15894.72|15774.72|15893.82|15773.82|15894.99|15774.99|15893.79|15773.79|10
1648385760000|2022-03-27 12:56:00|15893.5|15773.5|15891.94|15771.94|15893.5|15773.5|15891.94|15771.94|8
1648385770000|2022-03-27 12:56:10|15891.82|15771.82|15892.6|15772.6|15892.73|15772.73|15891.82|15771.82|9
1648385780000|2022-03-27 12:56:20|15892.77|15772.77|15893.62|15773.62|15893.62|15773.62|15892.58|15772.58|9
1648385790000|2022-03-27 12:56:30|15893.5|15773.5|15893.06|15773.06|15893.59|15773.59|15893.06|15773.06|9
1648385800000|2022-03-27 12:56:40|15893.23|15773.23|15889.5|15769.5|15893.23|15773.23|15889.5|15769.5|10
1648385810000|2022-03-27 12:56:50|15888.79|15768.79|15886.07|15766.07|15888.79|15768.79|15886.07|15766.07|10
1648385820000|2022-03-27 12:57:00|15886.11|15766.11|15885.73|15765.73|15886.25|15766.25|15885.73|15765.73|10
1648385830000|2022-03-27 12:57:10|15886.85|15766.85|15887.58|15767.58|15887.95|15767.95|15886.47|15766.47|10
1648385840000|2022-03-27 12:57:20|15887.63|15767.63|15886.92|15766.92|15887.84|15767.84|15886.76|15766.76|10
1648385850000|2022-03-27 12:57:30|15886.43|15766.43|15882.33|15762.33|15886.5|15766.5|15882.33|15762.33|10
1648385860000|2022-03-27 12:57:40|15882.42|15762.42|15880.14|15760.14|15882.66|15762.66|15880.14|15760.14|8
1648385870000|2022-03-27 12:57:50|15879.86|15759.86|15880.14|15760.14|15880.14|15760.14|15879.81|15759.81|9
1648385880000|2022-03-27 12:58:00|15880.07|15760.07|15880.8|15760.8|15880.93|15760.93|15880.07|15760.07|10
1648385890000|2022-03-27 12:58:10|15879.1|15759.1|15872.52|15752.52|15879.1|15759.1|15872.52|15752.52|10
1648385900000|2022-03-27 12:58:20|15871.73|15751.73|15867.21|15747.21|15871.73|15751.73|15867.21|15747.21|10
1648385910000|2022-03-27 12:58:30|15864.96|15744.96|15859.67|15739.67|15864.96|15744.96|15859.62|15739.62|10
1648385920000|2022-03-27 12:58:40|15859.61|15739.61|15851.49|15731.49|15859.61|15739.61|15851.49|15731.49|10
1648385930000|2022-03-27 12:58:50|15851.3|15731.3|15850.57|15730.57|15852.95|15732.95|15850.57|15730.57|10
1648385940000|2022-03-27 12:59:00|15850.17|15730.17|15850.64|15730.64|15850.81|15730.81|15849.81|15729.81|10
1648385950000|2022-03-27 12:59:10|15850.71|15730.71|15851.9|15731.9|15851.95|15731.95|15850.3|15730.3|9
1648385960000|2022-03-27 12:59:20|15851.88|15731.88|15852.57|15732.57|15852.57|15732.57|15851.83|15731.83|9
1648385970000|2022-03-27 12:59:30|15851.78|15731.78|15853|15733|15853|15733|15851.44|15731.44|9
1648385980000|2022-03-27 12:59:40|15853.04|15733.04|15853.46|15733.46|15853.46|15733.46|15852.54|15732.54|8
1648385990000|2022-03-27 12:59:50|15853.29|15733.29|15853.51|15733.51|15853.58|15733.58|15852.66|15732.66|10
1648386000000|2022-03-27 13:00:00|15853.64|15733.64|15850.53|15730.53|15853.64|15733.64|15850.53|15730.53|10
1648386010000|2022-03-27 13:00:10|15850.76|15730.76|15848.5|15728.5|15851.43|15731.43|15848.5|15728.5|10
1648386020000|2022-03-27 13:00:20|15848.37|15728.37|15846|15726|15848.37|15728.37|15846|15726|10
1648386030000|2022-03-27 13:00:30|15845.19|15725.19|15844.14|15724.14|15845.43|15725.43|15844.14|15724.14|10
1648386040000|2022-03-27 13:00:40|15843.94|15723.94|15842.72|15722.72|15843.94|15723.94|15842.32|15722.32|9
1648386050000|2022-03-27 13:00:50|15842.88|15722.88|15841.89|15721.89|15843.3|15723.3|15841.86|15721.86|10
1648386060000|2022-03-27 13:01:00|15841.76|15721.76|15840.39|15720.39|15841.76|15721.76|15839.82|15719.82|10
1648386070000|2022-03-27 13:01:10|15840.42|15720.42|15839.75|15719.75|15841.43|15721.43|15839.66|15719.66|10
1648386080000|2022-03-27 13:01:20|15840.01|15720.01|15841.19|15721.19|15841.59|15721.59|15839.81|15719.81|10
1648386090000|2022-03-27 13:01:30|15842.51|15722.51|15844.11|15724.11|15844.11|15724.11|15841.79|15721.79|10
1648386100000|2022-03-27 13:01:40|15844|15724|15845.13|15725.13|15845.13|15725.13|15844|15724|9
1648386110000|2022-03-27 13:01:50|15845.43|15725.43|15845.47|15725.47|15845.79|15725.79|15844.93|15724.93|10
1648386120000|2022-03-27 13:02:00|15845.36|15725.36|15845.49|15725.49|15845.52|15725.52|15845.06|15725.06|10
1648386130000|2022-03-27 13:02:10|15845.53|15725.53|15844.4|15724.4|15845.53|15725.53|15843.97|15723.97|10
1648386140000|2022-03-27 13:02:20|15844.36|15724.36|15842.75|15722.75|15844.53|15724.53|15842.75|15722.75|10
1648386150000|2022-03-27 13:02:30|15842.42|15722.42|15839.26|15719.26|15842.42|15722.42|15839.26|15719.26|10
1648386160000|2022-03-27 13:02:40|15839.37|15719.37|15842.59|15722.59|15842.59|15722.59|15839.37|15719.37|10
1648386170000|2022-03-27 13:02:50|15841.99|15721.99|15843.13|15723.13|15843.63|15723.63|15841.74|15721.74|10
1648386180000|2022-03-27 13:03:00|15843.53|15723.53|15845.38|15725.38|15845.38|15725.38|15843.53|15723.53|10
1648386190000|2022-03-27 13:03:10|15845.39|15725.39|15845.23|15725.23|15845.39|15725.39|15845.07|15725.07|8
1648386200000|2022-03-27 13:03:20|15845.21|15725.21|15847.65|15727.65|15847.73|15727.73|15845.21|15725.21|10
1648386210000|2022-03-27 13:03:30|15848.67|15728.67|15849.39|15729.39|15849.39|15729.39|15848.67|15728.67|8
1648386220000|2022-03-27 13:03:40|15848.42|15728.42|15850.62|15730.62|15850.62|15730.62|15848.42|15728.42|10
1648386230000|2022-03-27 13:03:50|15850.67|15730.67|15853.57|15733.57|15853.57|15733.57|15850.67|15730.67|10
1648386240000|2022-03-27 13:04:00|15853.73|15733.73|15856.02|15736.02|15857.54|15737.54|15853.73|15733.73|10
1648386250000|2022-03-27 13:04:10|15855.78|15735.78|15857.14|15737.14|15857.17|15737.17|15855.78|15735.78|10
1648386260000|2022-03-27 13:04:20|15857.31|15737.31|15858.37|15738.37|15858.37|15738.37|15856.1|15736.1|10
1648386270000|2022-03-27 13:04:30|15858.43|15738.43|15857.3|15737.3|15858.62|15738.62|15857.22|15737.22|10
1648386280000|2022-03-27 13:04:40|15857.34|15737.34|15859.46|15739.46|15859.46|15739.46|15857.34|15737.34|9
1648386290000|2022-03-27 13:04:50|15859.39|15739.39|15861.71|15741.71|15861.75|15741.75|15859.31|15739.31|9
1648386300000|2022-03-27 13:05:00|15861.75|15741.75|15862.14|15742.14|15862.14|15742.14|15861.56|15741.56|7
1648386310000|2022-03-27 13:05:10|15862.29|15742.29|15863.84|15743.84|15863.9|15743.9|15862.29|15742.29|9
1648386320000|2022-03-27 13:05:20|15863.79|15743.79|15866.62|15746.62|15867.26|15747.26|15863.79|15743.79|10
1648386330000|2022-03-27 13:05:30|15866.54|15746.54|15868.09|15748.09|15868.09|15748.09|15866.52|15746.52|10
1648386340000|2022-03-27 13:05:40|15869.19|15749.19|15870.18|15750.18|15870.4|15750.4|15869.05|15749.05|10
1648386350000|2022-03-27 13:05:50|15870.01|15750.01|15867.79|15747.79|15870.01|15750.01|15867.79|15747.79|10
1648386360000|2022-03-27 13:06:00|15867.95|15747.95|15868.92|15748.92|15868.92|15748.92|15867.95|15747.95|10
1648386370000|2022-03-27 13:06:10|15869.03|15749.03|15868.78|15748.78|15869.03|15749.03|15868.62|15748.62|10
1648386380000|2022-03-27 13:06:20|15868.68|15748.68|15870.23|15750.23|15870.23|15750.23|15868.68|15748.68|9
1648386390000|2022-03-27 13:06:30|15870.22|15750.22|15872|15752|15872|15752|15870.02|15750.02|8
1648386400000|2022-03-27 13:06:40|15873.49|15753.49|15873.59|15753.59|15873.98|15753.98|15873.47|15753.47|10
1648386410000|2022-03-27 13:06:50|15874.01|15754.01|15877.73|15757.73|15877.73|15757.73|15874.01|15754.01|10
1648386420000|2022-03-27 13:07:00|15877.66|15757.66|15876.29|15756.29|15877.91|15757.91|15876.29|15756.29|9
1648386430000|2022-03-27 13:07:10|15876.5|15756.5|15878.12|15758.12|15878.12|15758.12|15876.5|15756.5|8
1648386440000|2022-03-27 13:07:20|15878.1|15758.1|15878.78|15758.78|15879.28|15759.28|15878.1|15758.1|10
1648386450000|2022-03-27 13:07:30|15877.97|15757.97|15878.6|15758.6|15878.99|15758.99|15877.97|15757.97|10
1648386460000|2022-03-27 13:07:40|15878.65|15758.65|15878.15|15758.15|15878.65|15758.65|15878.07|15758.07|9
1648386470000|2022-03-27 13:07:50|15878.05|15758.05|15877.81|15757.81|15878.08|15758.08|15877.81|15757.81|7
1648386480000|2022-03-27 13:08:00|15878.45|15758.45|15876|15756|15878.61|15758.61|15876|15756|10
1648386490000|2022-03-27 13:08:10|15875.76|15755.76|15875.35|15755.35|15875.79|15755.79|15875.35|15755.35|9
1648386500000|2022-03-27 13:08:20|15875.33|15755.33|15874.57|15754.57|15875.4|15755.4|15874.32|15754.32|9
1648386510000|2022-03-27 13:08:30|15874.59|15754.59|15876.27|15756.27|15876.27|15756.27|15874.59|15754.59|9
1648386520000|2022-03-27 13:08:40|15876.3|15756.3|15876.34|15756.34|15876.36|15756.36|15876.07|15756.07|10
1648386530000|2022-03-27 13:08:50|15876.36|15756.36|15876.23|15756.23|15876.46|15756.46|15876.11|15756.11|9
1648386540000|2022-03-27 13:09:00|15876.05|15756.05|15875.72|15755.72|15876.15|15756.15|15875.72|15755.72|10
1648386550000|2022-03-27 13:09:10|15875.51|15755.51|15875.48|15755.48|15875.68|15755.68|15875.34|15755.34|10
1648386560000|2022-03-27 13:09:20|15875.17|15755.17|15874.13|15754.13|15875.29|15755.29|15874.13|15754.13|9
1648386570000|2022-03-27 13:09:30|15873.99|15753.99|15874.19|15754.19|15874.55|15754.55|15873.6|15753.6|10
1648386580000|2022-03-27 13:09:40|15874.01|15754.01|15874.12|15754.12|15874.49|15754.49|15874.01|15754.01|9
1648386590000|2022-03-27 13:09:50|15874.06|15754.06|15873.41|15753.41|15874.06|15754.06|15873|15753|10
1648386600000|2022-03-27 13:10:00|15873.44|15753.44|15875.16|15755.16|15875.16|15755.16|15873.44|15753.44|9
1648386610000|2022-03-27 13:10:10|15875.19|15755.19|15877.76|15757.76|15877.86|15757.86|15875.19|15755.19|9
1648386620000|2022-03-27 13:10:20|15877.55|15757.55|15878.95|15758.95|15879.02|15759.02|15877.55|15757.55|10
1648386630000|2022-03-27 13:10:30|15878.79|15758.79|15879.66|15759.66|15879.83|15759.83|15878.79|15758.79|10
1648386640000|2022-03-27 13:10:40|15879.74|15759.74|15878.89|15758.89|15879.81|15759.81|15878.89|15758.89|10
1648386650000|2022-03-27 13:10:50|15878.76|15758.76|15878.4|15758.4|15878.76|15758.76|15878.05|15758.05|10
1648386660000|2022-03-27 13:11:00|15878.63|15758.63|15877.74|15757.74|15879.13|15759.13|15877.69|15757.69|10
1648386670000|2022-03-27 13:11:10|15877.99|15757.99|15879.19|15759.19|15879.19|15759.19|15877.99|15757.99|8
1648386680000|2022-03-27 13:11:20|15879.33|15759.33|15882.12|15762.12|15882.12|15762.12|15879.33|15759.33|10
1648386690000|2022-03-27 13:11:30|15882.51|15762.51|15884.99|15764.99|15884.99|15764.99|15882.51|15762.51|10
1648386700000|2022-03-27 13:11:40|15885.06|15765.06|15887.48|15767.48|15887.55|15767.55|15885.06|15765.06|10
1648386710000|2022-03-27 13:11:50|15887.64|15767.64|15890.1|15770.1|15890.1|15770.1|15887.64|15767.64|8
1648386720000|2022-03-27 13:12:00|15890.3|15770.3|15891.33|15771.33|15891.33|15771.33|15890.3|15770.3|9
1648386730000|2022-03-27 13:12:10|15891.36|15771.36|15891.64|15771.64|15892.79|15772.79|15891.36|15771.36|10
1648386740000|2022-03-27 13:12:20|15891.72|15771.72|15891.86|15771.86|15891.95|15771.95|15891.54|15771.54|10
1648386750000|2022-03-27 13:12:30|15891.91|15771.91|15892.15|15772.15|15892.15|15772.15|15891.47|15771.47|10
1648386760000|2022-03-27 13:12:40|15892.27|15772.27|15893.43|15773.43|15893.43|15773.43|15892.27|15772.27|10
1648386770000|2022-03-27 13:12:50|15893.76|15773.76|15894.6|15774.6|15894.7|15774.7|15893.76|15773.76|10
1648386780000|2022-03-27 13:13:00|15894.49|15774.49|15895.71|15775.71|15896.2|15776.2|15894.49|15774.49|10
1648386790000|2022-03-27 13:13:10|15895.73|15775.73|15893.88|15773.88|15895.73|15775.73|15893.88|15773.88|10
1648386800000|2022-03-27 13:13:20|15893.87|15773.87|15890.67|15770.67|15893.87|15773.87|15890.67|15770.67|10
1648386810000|2022-03-27 13:13:30|15889.91|15769.91|15888.23|15768.23|15889.91|15769.91|15888.23|15768.23|10
1648386820000|2022-03-27 13:13:40|15888.03|15768.03|15887.81|15767.81|15888.12|15768.12|15887.81|15767.81|10
1648386830000|2022-03-27 13:13:50|15887.76|15767.76|15887.72|15767.72|15888.04|15768.04|15887.64|15767.64|10
1648386840000|2022-03-27 13:14:00|15887.74|15767.74|15887.06|15767.06|15887.74|15767.74|15887.06|15767.06|10
1648386850000|2022-03-27 13:14:10|15887.91|15767.91|15888.41|15768.41|15888.48|15768.48|15887.87|15767.87|10
1648386860000|2022-03-27 13:14:20|15888.43|15768.43|15891.22|15771.22|15891.22|15771.22|15888.43|15768.43|10
1648386870000|2022-03-27 13:14:30|15891.36|15771.36|15892.93|15772.93|15892.93|15772.93|15891.36|15771.36|9
1648386880000|2022-03-27 13:14:40|15893.08|15773.08|15894.4|15774.4|15894.4|15774.4|15893.08|15773.08|9
1648386890000|2022-03-27 13:14:50|15894.49|15774.49|15897.18|15777.18|15897.18|15777.18|15894.49|15774.49|10
1648386900000|2022-03-27 13:15:00|15897.51|15777.51|15900.65|15780.65|15900.65|15780.65|15897.51|15777.51|10
1648386910000|2022-03-27 13:15:10|15900.53|15780.53|15901.14|15781.14|15901.74|15781.74|15900.53|15780.53|10
1648386920000|2022-03-27 13:15:20|15901.05|15781.05|15898.65|15778.65|15901.07|15781.07|15898.65|15778.65|10
1648386930000|2022-03-27 13:15:30|15899.35|15779.35|15899.54|15779.54|15899.75|15779.75|15899.34|15779.34|9
1648386940000|2022-03-27 13:15:40|15899.56|15779.56|15898.93|15778.93|15899.62|15779.62|15898.93|15778.93|8
1648386950000|2022-03-27 13:15:50|15898.85|15778.85|15898.41|15778.41|15898.85|15778.85|15898.36|15778.36|10
1648386960000|2022-03-27 13:16:00|15898.22|15778.22|15897.62|15777.62|15898.22|15778.22|15897.54|15777.54|10
1648386970000|2022-03-27 13:16:10|15897.73|15777.73|15895.89|15775.89|15897.73|15777.73|15895.89|15775.89|9
1648386980000|2022-03-27 13:16:20|15894.97|15774.97|15894.35|15774.35|15895.13|15775.13|15894.12|15774.12|10
1648386990000|2022-03-27 13:16:30|15894.33|15774.33|15895.64|15775.64|15895.64|15775.64|15894.33|15774.33|10
1648387000000|2022-03-27 13:16:40|15895.62|15775.62|15896.26|15776.26|15896.26|15776.26|15895.47|15775.47|10
1648387010000|2022-03-27 13:16:50|15896.35|15776.35|15895.74|15775.74|15896.67|15776.67|15895.74|15775.74|10
1648387020000|2022-03-27 13:17:00|15895.81|15775.81|15897.37|15777.37|15897.37|15777.37|15895.74|15775.74|10
1648387030000|2022-03-27 13:17:10|15897.38|15777.38|15897.84|15777.84|15897.86|15777.86|15897.38|15777.38|9
1648387040000|2022-03-27 13:17:20|15897.82|15777.82|15897.63|15777.63|15898.14|15778.14|15897.43|15777.43|9
1648387050000|2022-03-27 13:17:30|15897.68|15777.68|15899.72|15779.72|15899.72|15779.72|15897.68|15777.68|10
1648387060000|2022-03-27 13:17:40|15899.76|15779.76|15899.37|15779.37|15900.6|15780.6|15899.37|15779.37|10
1648387070000|2022-03-27 13:17:50|15899.69|15779.69|15900.15|15780.15|15900.15|15780.15|15899.54|15779.54|9
1648387080000|2022-03-27 13:18:00|15900.39|15780.39|15902.04|15782.04|15902.14|15782.14|15900.39|15780.39|10
1648387090000|2022-03-27 13:18:10|15902.09|15782.09|15902.55|15782.55|15902.55|15782.55|15902.07|15782.07|9
1648387100000|2022-03-27 13:18:20|15902.47|15782.47|15903.71|15783.71|15903.74|15783.74|15902.41|15782.41|10
1648387110000|2022-03-27 13:18:30|15904.96|15784.96|15907.19|15787.19|15907.19|15787.19|15904.82|15784.82|10
1648387120000|2022-03-27 13:18:40|15909.73|15789.73|15918.27|15798.27|15918.27|15798.27|15909.73|15789.73|10
1648387130000|2022-03-27 13:18:50|15918.61|15798.61|15917.98|15797.98|15918.61|15798.61|15916.88|15796.88|9
1648387140000|2022-03-27 13:19:00|15917.72|15797.72|15921.13|15801.13|15921.13|15801.13|15917.72|15797.72|10
1648387150000|2022-03-27 13:19:10|15919.61|15799.61|15919|15799|15919.61|15799.61|15918.95|15798.95|10
1648387160000|2022-03-27 13:19:20|15918.62|15798.62|15920.79|15800.79|15920.79|15800.79|15918.62|15798.62|10
1648387170000|2022-03-27 13:19:30|15920.76|15800.76|15921.65|15801.65|15921.65|15801.65|15920.76|15800.76|9
1648387180000|2022-03-27 13:19:40|15922.19|15802.19|15922.98|15802.98|15922.98|15802.98|15922.15|15802.15|9
1648387190000|2022-03-27 13:19:50|15923.21|15803.21|15922.98|15802.98|15923.6|15803.6|15922.8|15802.8|10
1648387200000|2022-03-27 13:20:00|15923.03|15803.03|15923.9|15803.9|15923.9|15803.9|15922.73|15802.73|9
1648387210000|2022-03-27 13:20:10|15923.27|15803.27|15923.19|15803.19|15923.48|15803.48|15923.19|15803.19|9
1648387220000|2022-03-27 13:20:20|15923.01|15803.01|15922.5|15802.5|15923.99|15803.99|15922.5|15802.5|9
1648387230000|2022-03-27 13:20:30|15922.51|15802.51|15921.06|15801.06|15922.81|15802.81|15921.06|15801.06|10
1648387240000|2022-03-27 13:20:40|15921.02|15801.02|15920.05|15800.05|15921.02|15801.02|15920.04|15800.04|10
1648387250000|2022-03-27 13:20:50|15920.02|15800.02|15919.47|15799.47|15920.02|15800.02|15919.25|15799.25|9
1648387260000|2022-03-27 13:21:00|15919.52|15799.52|15918.63|15798.63|15919.55|15799.55|15918.52|15798.52|9
1648387270000|2022-03-27 13:21:10|15918.52|15798.52|15918.52|15798.52|15918.71|15798.71|15918.52|15798.52|10
1648387280000|2022-03-27 13:21:20|15918.56|15798.56|15916.35|15796.35|15918.56|15798.56|15916.35|15796.35|10
1648387290000|2022-03-27 13:21:30|15916.06|15796.06|15913.85|15793.85|15916.06|15796.06|15913.79|15793.79|8
1648387300000|2022-03-27 13:21:40|15913.84|15793.84|15912|15792|15913.84|15793.84|15912|15792|10
1648387310000|2022-03-27 13:21:50|15911.3|15791.3|15911.7|15791.7|15911.7|15791.7|15911.26|15791.26|6
1648387320000|2022-03-27 13:22:00|15911.82|15791.82|15911.89|15791.89|15912.08|15792.08|15911.79|15791.79|7
1648387330000|2022-03-27 13:22:10|15911.77|15791.77|15910|15790|15911.93|15791.93|15910|15790|9
1648387340000|2022-03-27 13:22:20|15909.83|15789.83|15909.83|15789.83|15910.03|15790.03|15909.58|15789.58|10
1648387350000|2022-03-27 13:22:30|15909.82|15789.82|15909.66|15789.66|15909.91|15789.91|15909.57|15789.57|9
1648387360000|2022-03-27 13:22:40|15909.65|15789.65|15909|15789|15909.65|15789.65|15908.83|15788.83|7
1648387370000|2022-03-27 13:22:50|15909.07|15789.07|15910.46|15790.46|15910.46|15790.46|15909.07|15789.07|9
1648387380000|2022-03-27 13:23:00|15911.18|15791.18|15911.99|15791.99|15911.99|15791.99|15911.15|15791.15|10
1648387390000|2022-03-27 13:23:10|15911.73|15791.73|15911.7|15791.7|15911.91|15791.91|15911.62|15791.62|9
1648387400000|2022-03-27 13:23:20|15911.62|15791.62|15911.71|15791.71|15912.09|15792.09|15911.62|15791.62|7
1648387410000|2022-03-27 13:23:30|15911.68|15791.68|15913.79|15793.79|15913.79|15793.79|15911.56|15791.56|7
1648387420000|2022-03-27 13:23:40|15913.61|15793.61|15914.47|15794.47|15914.47|15794.47|15913.4|15793.4|9
1648387430000|2022-03-27 13:23:50|15914.82|15794.82|15914.86|15794.86|15914.87|15794.87|15914.67|15794.67|9
1648387440000|2022-03-27 13:24:00|15914.98|15794.98|15915.36|15795.36|15915.36|15795.36|15914.98|15794.98|9
1648387450000|2022-03-27 13:24:10|15915.34|15795.34|15916|15796|15916|15796|15915.34|15795.34|9
1648387460000|2022-03-27 13:24:20|15915.7|15795.7|15914.67|15794.67|15915.8|15795.8|15914.67|15794.67|9
1648387470000|2022-03-27 13:24:30|15914.69|15794.69|15915.93|15795.93|15915.98|15795.98|15914.51|15794.51|10
1648387480000|2022-03-27 13:24:40|15915.9|15795.9|15915.76|15795.76|15916.14|15796.14|15915.75|15795.75|8
1648387490000|2022-03-27 13:24:50|15915.72|15795.72|15916.23|15796.23|15916.44|15796.44|15915.72|15795.72|10
1648387500000|2022-03-27 13:25:00|15915.2|15795.2|15915.57|15795.57|15915.81|15795.81|15915.12|15795.12|10
1648387510000|2022-03-27 13:25:10|15915.72|15795.72|15915.45|15795.45|15915.93|15795.93|15915.32|15795.32|10
1648387520000|2022-03-27 13:25:20|15915.19|15795.19|15914.16|15794.16|15915.19|15795.19|15914.16|15794.16|10
1648387530000|2022-03-27 13:25:30|15914.28|15794.28|15914.95|15794.95|15915.12|15795.12|15913.9|15793.9|10
1648387540000|2022-03-27 13:25:40|15914.89|15794.89|15913.51|15793.51|15914.89|15794.89|15913.51|15793.51|10
1648387550000|2022-03-27 13:25:50|15913.54|15793.54|15913.83|15793.83|15913.91|15793.91|15913.28|15793.28|9
1648387560000|2022-03-27 13:26:00|15913.8|15793.8|15913.44|15793.44|15913.8|15793.8|15913.21|15793.21|10
1648387570000|2022-03-27 13:26:10|15913.45|15793.45|15914.18|15794.18|15914.18|15794.18|15913.32|15793.32|10
1648387580000|2022-03-27 13:26:20|15914.26|15794.26|15915.39|15795.39|15915.39|15795.39|15914.26|15794.26|9
1648387590000|2022-03-27 13:26:30|15914.48|15794.48|15915.43|15795.43|15915.43|15795.43|15914.23|15794.23|9
1648387600000|2022-03-27 13:26:40|15915.64|15795.64|15914.39|15794.39|15915.66|15795.66|15914.39|15794.39|6
1648387610000|2022-03-27 13:26:50|15914.54|15794.54|15917.39|15797.39|15917.39|15797.39|15914.54|15794.54|10
1648387620000|2022-03-27 13:27:00|15917.47|15797.47|15918.16|15798.16|15918.63|15798.63|15917.47|15797.47|9
1648387630000|2022-03-27 13:27:10|15918.07|15798.07|15917.83|15797.83|15918.07|15798.07|15917.67|15797.67|10
1648387640000|2022-03-27 13:27:20|15917.85|15797.85|15917.74|15797.74|15918.16|15798.16|15917.71|15797.71|10
1648387650000|2022-03-27 13:27:30|15917.76|15797.76|15915.68|15795.68|15917.76|15797.76|15915.68|15795.68|10
1648387660000|2022-03-27 13:27:40|15915.67|15795.67|15916.38|15796.38|15916.55|15796.55|15915.67|15795.67|9
1648387670000|2022-03-27 13:27:50|15916.35|15796.35|15915.95|15795.95|15916.35|15796.35|15915.93|15795.93|10
1648387680000|2022-03-27 13:28:00|15915.92|15795.92|15916.38|15796.38|15916.38|15796.38|15915.92|15795.92|9
1648387690000|2022-03-27 13:28:10|15916.22|15796.22|15917.42|15797.42|15917.42|15797.42|15916.22|15796.22|10
1648387700000|2022-03-27 13:28:20|15917.36|15797.36|15916.12|15796.12|15917.36|15797.36|15915.82|15795.82|10
1648387710000|2022-03-27 13:28:30|15916.3|15796.3|15916.6|15796.6|15916.62|15796.62|15916.3|15796.3|10
1648387720000|2022-03-27 13:28:40|15916.61|15796.61|15916.64|15796.64|15916.79|15796.79|15916.61|15796.61|5
1648387730000|2022-03-27 13:28:50|15916.78|15796.78|15917.93|15797.93|15917.93|15797.93|15916.58|15796.58|7
1648387740000|2022-03-27 13:29:00|15917.92|15797.92|15918.73|15798.73|15918.73|15798.73|15917.92|15797.92|9
1648387750000|2022-03-27 13:29:10|15918.67|15798.67|15917.5|15797.5|15918.67|15798.67|15917.5|15797.5|9
1648387760000|2022-03-27 13:29:20|15917.52|15797.52|15917.09|15797.09|15918.47|15798.47|15917.05|15797.05|7
1648387770000|2022-03-27 13:29:30|15916.85|15796.85|15916.33|15796.33|15917.12|15797.12|15916.06|15796.06|9
1648387780000|2022-03-27 13:29:40|15916.53|15796.53|15917.13|15797.13|15917.53|15797.53|15916.16|15796.16|10
1648387790000|2022-03-27 13:29:50|15917.06|15797.06|15915.66|15795.66|15917.09|15797.09|15915.6|15795.6|9
1648387800000|2022-03-27 13:30:00|15915.5|15795.5|15917.11|15797.11|15917.11|15797.11|15915.46|15795.46|9
1648387810000|2022-03-27 13:30:10|15917.1|15797.1|15917.31|15797.31|15917.38|15797.38|15916.98|15796.98|7
1648387820000|2022-03-27 13:30:20|15917.32|15797.32|15916.45|15796.45|15918.07|15798.07|15916.15|15796.15|10
1648387830000|2022-03-27 13:30:30|15915.35|15795.35|15914.31|15794.31|15915.43|15795.43|15914.31|15794.31|10
1648387840000|2022-03-27 13:30:40|15914.67|15794.67|15914.98|15794.98|15914.98|15794.98|15914.64|15794.64|8
1648387850000|2022-03-27 13:30:50|15914.96|15794.96|15914.41|15794.41|15914.96|15794.96|15914.41|15794.41|9
1648387860000|2022-03-27 13:31:00|15914.6|15794.6|15914.33|15794.33|15914.6|15794.6|15914.32|15794.32|8
1648387870000|2022-03-27 13:31:10|15914.3|15794.3|15914.76|15794.76|15914.76|15794.76|15914.16|15794.16|9
1648387880000|2022-03-27 13:31:20|15914.82|15794.82|15914.75|15794.75|15914.9|15794.9|15914.71|15794.71|8
1648387890000|2022-03-27 13:31:30|15914.78|15794.78|15914.7|15794.7|15914.95|15794.95|15914.7|15794.7|8
1648387900000|2022-03-27 13:31:40|15914.53|15794.53|15914.2|15794.2|15914.69|15794.69|15914.09|15794.09|9
1648387910000|2022-03-27 13:31:50|15913.97|15793.97|15914.02|15794.02|15914.02|15794.02|15913.75|15793.75|9
1648387920000|2022-03-27 13:32:00|15913.92|15793.92|15914.49|15794.49|15914.54|15794.54|15913.92|15793.92|10
1648387930000|2022-03-27 13:32:10|15914.48|15794.48|15914.84|15794.84|15914.84|15794.84|15914.14|15794.14|10
1648387940000|2022-03-27 13:32:20|15914.87|15794.87|15914.98|15794.98|15915.23|15795.23|15914.75|15794.75|10
1648387950000|2022-03-27 13:32:30|15914.78|15794.78|15915|15795|15915|15795|15914.45|15794.45|10
1648387960000|2022-03-27 13:32:40|15915.03|15795.03|15914.01|15794.01|15915.03|15795.03|15914.01|15794.01|9
1648387970000|2022-03-27 13:32:50|15914.67|15794.67|15914.37|15794.37|15914.67|15794.67|15914.36|15794.36|9
1648387980000|2022-03-27 13:33:00|15914.39|15794.39|15913.36|15793.36|15914.89|15794.89|15913.36|15793.36|10
1648387990000|2022-03-27 13:33:10|15913.32|15793.32|15912.83|15792.83|15913.43|15793.43|15912.83|15792.83|10
1648388000000|2022-03-27 13:33:20|15913.01|15793.01|15912.53|15792.53|15913.01|15793.01|15912.45|15792.45|9
1648388010000|2022-03-27 13:33:30|15912.26|15792.26|15912.86|15792.86|15913.16|15793.16|15912.24|15792.24|9
1648388020000|2022-03-27 13:33:40|15912.9|15792.9|15912.74|15792.74|15912.9|15792.9|15912.59|15792.59|10
1648388030000|2022-03-27 13:33:50|15912.72|15792.72|15912.91|15792.91|15912.96|15792.96|15912.7|15792.7|9
1648388040000|2022-03-27 13:34:00|15913.01|15793.01|15911.58|15791.58|15913.01|15793.01|15911.53|15791.53|9
1648388050000|2022-03-27 13:34:10|15911.61|15791.61|15912.79|15792.79|15912.79|15792.79|15911.25|15791.25|9
1648388060000|2022-03-27 13:34:20|15911.81|15791.81|15912.94|15792.94|15913.25|15793.25|15911.77|15791.77|10
1648388070000|2022-03-27 13:34:30|15912.99|15792.99|15913.85|15793.85|15913.85|15793.85|15912.99|15792.99|8
1648388080000|2022-03-27 13:34:40|15912.61|15792.61|15911.63|15791.63|15912.75|15792.75|15911.63|15791.63|10
1648388090000|2022-03-27 13:34:50|15911.39|15791.39|15910.55|15790.55|15911.49|15791.49|15910.55|15790.55|10
1648388100000|2022-03-27 13:35:00|15910.64|15790.64|15910.39|15790.39|15911.36|15791.36|15910.39|15790.39|9
1648388110000|2022-03-27 13:35:10|15910.09|15790.09|15909.98|15789.98|15910.25|15790.25|15909.55|15789.55|10
1648388120000|2022-03-27 13:35:20|15909.78|15789.78|15907.16|15787.16|15909.78|15789.78|15907.16|15787.16|10
1648388130000|2022-03-27 13:35:30|15906.82|15786.82|15906.91|15786.91|15907.02|15787.02|15906.82|15786.82|10
1648388140000|2022-03-27 13:35:40|15906.89|15786.89|15909.39|15789.39|15909.39|15789.39|15906.89|15786.89|10
1648388150000|2022-03-27 13:35:50|15909.64|15789.64|15912.99|15792.99|15912.99|15792.99|15909.64|15789.64|10
1648388160000|2022-03-27 13:36:00|15913.31|15793.31|15914.58|15794.58|15914.58|15794.58|15913.31|15793.31|10
1648388170000|2022-03-27 13:36:10|15914.56|15794.56|15914.2|15794.2|15914.56|15794.56|15914.04|15794.04|10
1648388180000|2022-03-27 13:36:20|15914.11|15794.11|15916.04|15796.04|15916.04|15796.04|15914.11|15794.11|10
1648388190000|2022-03-27 13:36:30|15915.96|15795.96|15917.67|15797.67|15917.78|15797.78|15915.88|15795.88|10
1648388200000|2022-03-27 13:36:40|15917.37|15797.37|15917.36|15797.36|15917.46|15797.46|15916.99|15796.99|9
1648388210000|2022-03-27 13:36:50|15917.42|15797.42|15917.85|15797.85|15917.85|15797.85|15917.26|15797.26|9
1648388220000|2022-03-27 13:37:00|15917.97|15797.97|15917.84|15797.84|15918.37|15798.37|15917.79|15797.79|10
1648388230000|2022-03-27 13:37:10|15918.06|15798.06|15917.48|15797.48|15918.14|15798.14|15917.25|15797.25|10
1648388240000|2022-03-27 13:37:20|15917.3|15797.3|15916.8|15796.8|15917.3|15797.3|15916.67|15796.67|9
1648388250000|2022-03-27 13:37:30|15916.86|15796.86|15915.18|15795.18|15916.92|15796.92|15915.18|15795.18|9
1648388260000|2022-03-27 13:37:40|15915.09|15795.09|15915.46|15795.46|15915.61|15795.61|15915.09|15795.09|9
1648388270000|2022-03-27 13:37:50|15915.27|15795.27|15916.75|15796.75|15916.75|15796.75|15915.27|15795.27|9
1648388280000|2022-03-27 13:38:00|15916.73|15796.73|15916.68|15796.68|15916.79|15796.79|15916.62|15796.62|10
1648388290000|2022-03-27 13:38:10|15916.84|15796.84|15917.17|15797.17|15917.21|15797.21|15916.82|15796.82|8
1648388300000|2022-03-27 13:38:20|15917.25|15797.25|15919.83|15799.83|15919.83|15799.83|15917.25|15797.25|10
1648388310000|2022-03-27 13:38:30|15919.8|15799.8|15920.27|15800.27|15920.6|15800.6|15918.91|15798.91|10
1648388320000|2022-03-27 13:38:40|15920.36|15800.36|15920.31|15800.31|15920.36|15800.36|15920.18|15800.18|10
1648388330000|2022-03-27 13:38:50|15920.67|15800.67|15920.2|15800.2|15921.4|15801.4|15920.2|15800.2|9
1648388340000|2022-03-27 13:39:00|15921.2|15801.2|15921.31|15801.31|15921.49|15801.49|15920.5|15800.5|9
1648388350000|2022-03-27 13:39:10|15922.25|15802.25|15925.05|15805.05|15925.6|15805.6|15922.25|15802.25|10
1648388360000|2022-03-27 13:39:20|15924.75|15804.75|15924.62|15804.62|15924.88|15804.88|15924.53|15804.53|9
1648388370000|2022-03-27 13:39:30|15924.7|15804.7|15924.95|15804.95|15924.95|15804.95|15924.7|15804.7|8
1648388380000|2022-03-27 13:39:40|15925.16|15805.16|15925.53|15805.53|15926.13|15806.13|15925.16|15805.16|9
1648388390000|2022-03-27 13:39:50|15925.52|15805.52|15925.1|15805.1|15925.52|15805.52|15925.01|15805.01|10
1648388400000|2022-03-27 13:40:00|15924.94|15804.94|15926.17|15806.17|15926.17|15806.17|15924.84|15804.84|9
1648388410000|2022-03-27 13:40:10|15926.18|15806.18|15927.47|15807.47|15927.63|15807.63|15926.18|15806.18|10
1648388420000|2022-03-27 13:40:20|15927.53|15807.53|15927.99|15807.99|15928.09|15808.09|15927.27|15807.27|10
1648388430000|2022-03-27 13:40:30|15927.94|15807.94|15928.12|15808.12|15928.39|15808.39|15927.94|15807.94|10
1648388440000|2022-03-27 13:40:40|15928.1|15808.1|15929.52|15809.52|15929.52|15809.52|15928.09|15808.09|10
1648388450000|2022-03-27 13:40:50|15929.71|15809.71|15929.4|15809.4|15929.71|15809.71|15928.91|15808.91|10
1648388460000|2022-03-27 13:41:00|15929.44|15809.44|15930.11|15810.11|15930.52|15810.52|15929.44|15809.44|10
1648388470000|2022-03-27 13:41:10|15930.19|15810.19|15930.01|15810.01|15930.46|15810.46|15930.01|15810.01|9
1648388480000|2022-03-27 13:41:20|15930.31|15810.31|15930.39|15810.39|15931.16|15811.16|15930.29|15810.29|10
1648388490000|2022-03-27 13:41:30|15929.79|15809.79|15930.59|15810.59|15930.68|15810.68|15929.69|15809.69|10
1648388500000|2022-03-27 13:41:40|15930.76|15810.76|15931.54|15811.54|15931.54|15811.54|15930.75|15810.75|9
1648388510000|2022-03-27 13:41:50|15931.37|15811.37|15931.28|15811.28|15931.51|15811.51|15930.26|15810.26|10
1648388520000|2022-03-27 13:42:00|15931.21|15811.21|15929.76|15809.76|15931.21|15811.21|15929.76|15809.76|10
1648388530000|2022-03-27 13:42:10|15929.9|15809.9|15930.09|15810.09|15930.09|15810.09|15929.74|15809.74|9
1648388540000|2022-03-27 13:42:20|15930.13|15810.13|15929.37|15809.37|15930.24|15810.24|15929.37|15809.37|10
1648388550000|2022-03-27 13:42:30|15929.23|15809.23|15928.65|15808.65|15929.23|15809.23|15928.48|15808.48|10
1648388560000|2022-03-27 13:42:40|15928.67|15808.67|15927.7|15807.7|15928.67|15808.67|15927.55|15807.55|10
1648388570000|2022-03-27 13:42:50|15927.91|15807.91|15927.73|15807.73|15927.95|15807.95|15927.21|15807.21|7
1648388580000|2022-03-27 13:43:00|15927.71|15807.71|15927.44|15807.44|15927.8|15807.8|15927.44|15807.44|7
1648388590000|2022-03-27 13:43:10|15927.6|15807.6|15927.61|15807.61|15927.71|15807.71|15926.68|15806.68|9
1648388600000|2022-03-27 13:43:20|15927.8|15807.8|15928.37|15808.37|15928.37|15808.37|15927.69|15807.69|9
1648388610000|2022-03-27 13:43:30|15928.04|15808.04|15928.6|15808.6|15928.6|15808.6|15927.93|15807.93|8
1648388620000|2022-03-27 13:43:40|15929.34|15809.34|15930.26|15810.26|15930.32|15810.32|15929.34|15809.34|9
1648388630000|2022-03-27 13:43:50|15930.69|15810.69|15930.55|15810.55|15930.88|15810.88|15930.55|15810.55|10
1648388640000|2022-03-27 13:44:00|15931.33|15811.33|15933.1|15813.1|15933.12|15813.12|15931.13|15811.13|8
1648388650000|2022-03-27 13:44:10|15932.94|15812.94|15934.84|15814.84|15934.84|15814.84|15932.94|15812.94|8
1648388660000|2022-03-27 13:44:20|15934.6|15814.6|15934.8|15814.8|15934.8|15814.8|15934.43|15814.43|9
1648388670000|2022-03-27 13:44:30|15935.12|15815.12|15935.63|15815.63|15935.73|15815.73|15935.12|15815.12|7
1648388680000|2022-03-27 13:44:40|15935.7|15815.7|15936.31|15816.31|15936.45|15816.45|15935.5|15815.5|10
1648388690000|2022-03-27 13:44:50|15936.39|15816.39|15937.02|15817.02|15937.09|15817.09|15936.27|15816.27|10
1648388700000|2022-03-27 13:45:00|15937.1|15817.1|15937.4|15817.4|15937.4|15817.4|15937|15817|9
1648388710000|2022-03-27 13:45:10|15937.39|15817.39|15938.75|15818.75|15938.89|15818.89|15937.39|15817.39|9
1648388720000|2022-03-27 13:45:20|15938.72|15818.72|15938.68|15818.68|15938.85|15818.85|15938.56|15818.56|9
1648388730000|2022-03-27 13:45:30|15938.51|15818.51|15938.53|15818.53|15938.69|15818.69|15938.51|15818.51|8
1648388740000|2022-03-27 13:45:40|15938.25|15818.25|15939.13|15819.13|15939.35|15819.35|15938.25|15818.25|9
1648388750000|2022-03-27 13:45:50|15939.6|15819.6|15940.24|15820.24|15940.24|15820.24|15938.61|15818.61|8
1648388760000|2022-03-27 13:46:00|15940.49|15820.49|15941.24|15821.24|15941.75|15821.75|15940.49|15820.49|9
1648388770000|2022-03-27 13:46:10|15941.3|15821.3|15942.01|15822.01|15942.01|15822.01|15941.3|15821.3|7
1648388780000|2022-03-27 13:46:20|15942.06|15822.06|15941.1|15821.1|15942.16|15822.16|15941.1|15821.1|9
1648388790000|2022-03-27 13:46:30|15941.03|15821.03|15940.08|15820.08|15941.09|15821.09|15939.89|15819.89|9
1648388800000|2022-03-27 13:46:40|15940.07|15820.07|15938.58|15818.58|15940.07|15820.07|15938.58|15818.58|10
1648388810000|2022-03-27 13:46:50|15937.98|15817.98|15937.99|15817.99|15938.28|15818.28|15937.58|15817.58|8
1648388820000|2022-03-27 13:47:00|15937.92|15817.92|15937.83|15817.83|15938.03|15818.03|15937.83|15817.83|8
1648388830000|2022-03-27 13:47:10|15937.8|15817.8|15938.73|15818.73|15938.73|15818.73|15937.21|15817.21|10
1648388840000|2022-03-27 13:47:20|15939.1|15819.1|15938.02|15818.02|15939.1|15819.1|15937.63|15817.63|10
1648388850000|2022-03-27 13:47:30|15939.02|15819.02|15938.76|15818.76|15939.15|15819.15|15938.76|15818.76|8
1648388860000|2022-03-27 13:47:40|15939.05|15819.05|15941.7|15821.7|15941.7|15821.7|15938.61|15818.61|9
1648388870000|2022-03-27 13:47:50|15941.67|15821.67|15940.59|15820.59|15941.68|15821.68|15940.59|15820.59|10
1648388880000|2022-03-27 13:48:00|15940.39|15820.39|15940.31|15820.31|15940.74|15820.74|15940.31|15820.31|9
1648388890000|2022-03-27 13:48:10|15940.28|15820.28|15940.17|15820.17|15940.39|15820.39|15940.07|15820.07|10
1648388900000|2022-03-27 13:48:20|15939.99|15819.99|15942.01|15822.01|15942.01|15822.01|15939.99|15819.99|8
1648388910000|2022-03-27 13:48:30|15941.81|15821.81|15942.07|15822.07|15942.11|15822.11|15941.64|15821.64|9
1648388920000|2022-03-27 13:48:40|15942.08|15822.08|15942.05|15822.05|15942.19|15822.19|15941.5|15821.5|9
1648388930000|2022-03-27 13:48:50|15942.16|15822.16|15944.15|15824.15|15944.19|15824.19|15942.16|15822.16|9
1648388940000|2022-03-27 13:49:00|15945.14|15825.14|15945.61|15825.61|15945.77|15825.77|15945.1|15825.1|9
1648388950000|2022-03-27 13:49:10|15945.82|15825.82|15944.6|15824.6|15946|15826|15944.59|15824.59|8
1648388960000|2022-03-27 13:49:20|15944.44|15824.44|15945.63|15825.63|15945.63|15825.63|15944.29|15824.29|10
1648388970000|2022-03-27 13:49:30|15945.81|15825.81|15944.23|15824.23|15945.81|15825.81|15944.23|15824.23|10
1648388980000|2022-03-27 13:49:40|15944.21|15824.21|15944.83|15824.83|15945.09|15825.09|15944.01|15824.01|10
1648388990000|2022-03-27 13:49:50|15944.61|15824.61|15945.03|15825.03|15945.28|15825.28|15944.55|15824.55|9
1648389000000|2022-03-27 13:50:00|15945.43|15825.43|15944.74|15824.74|15945.43|15825.43|15944.56|15824.56|9
1648389010000|2022-03-27 13:50:10|15944.7|15824.7|15947.03|15827.03|15947.06|15827.06|15944.58|15824.58|10
1648389020000|2022-03-27 13:50:20|15946.95|15826.95|15947.82|15827.82|15947.82|15827.82|15946.95|15826.95|10
1648389030000|2022-03-27 13:50:30|15947.7|15827.7|15947.64|15827.64|15947.7|15827.7|15946.58|15826.58|9
1648389040000|2022-03-27 13:50:40|15947.53|15827.53|15948.35|15828.35|15948.44|15828.44|15947.53|15827.53|9
1648389050000|2022-03-27 13:50:50|15948.2|15828.2|15947.66|15827.66|15948.49|15828.49|15947.66|15827.66|9
1648389060000|2022-03-27 13:51:00|15947.65|15827.65|15948.02|15828.02|15948.02|15828.02|15947.5|15827.5|9
1648389070000|2022-03-27 13:51:10|15948.09|15828.09|15948.45|15828.45|15948.88|15828.88|15948.09|15828.09|10
1648389080000|2022-03-27 13:51:20|15948.53|15828.53|15948.85|15828.85|15949.05|15829.05|15948.52|15828.52|9
1648389090000|2022-03-27 13:51:30|15948.41|15828.41|15948.77|15828.77|15949.2|15829.2|15948.07|15828.07|9
1648389100000|2022-03-27 13:51:40|15948.42|15828.42|15948.58|15828.58|15948.8|15828.8|15948.42|15828.42|9
1648389110000|2022-03-27 13:51:50|15948.65|15828.65|15949.29|15829.29|15949.37|15829.37|15948.38|15828.38|8
1648389120000|2022-03-27 13:52:00|15949.23|15829.23|15950.42|15830.42|15950.42|15830.42|15949.14|15829.14|7
1648389130000|2022-03-27 13:52:10|15950.67|15830.67|15951.28|15831.28|15951.32|15831.32|15950.67|15830.67|9
1648389140000|2022-03-27 13:52:20|15951.18|15831.18|15951.7|15831.7|15951.7|15831.7|15950.92|15830.92|10
1648389150000|2022-03-27 13:52:30|15952.4|15832.4|15951.97|15831.97|15952.57|15832.57|15951.09|15831.09|10
1648389160000|2022-03-27 13:52:40|15951.61|15831.61|15951.64|15831.64|15952.2|15832.2|15951.53|15831.53|9
1648389170000|2022-03-27 13:52:50|15951.37|15831.37|15951.73|15831.73|15951.73|15831.73|15951.29|15831.29|10
1648389180000|2022-03-27 13:53:00|15951.64|15831.64|15952.44|15832.44|15952.44|15832.44|15951.34|15831.34|9
1648389190000|2022-03-27 13:53:10|15952.39|15832.39|15952.28|15832.28|15952.39|15832.39|15952.08|15832.08|7
1648389200000|2022-03-27 13:53:20|15952.47|15832.47|15953.05|15833.05|15953.06|15833.06|15952.47|15832.47|10
1648389210000|2022-03-27 13:53:30|15953.04|15833.04|15952.91|15832.91|15953.21|15833.21|15952.82|15832.82|9
1648389220000|2022-03-27 13:53:40|15952.94|15832.94|15953.07|15833.07|15953.15|15833.15|15952.72|15832.72|8
1648389230000|2022-03-27 13:53:50|15953.22|15833.22|15953.9|15833.9|15953.93|15833.93|15953.22|15833.22|8
1648389240000|2022-03-27 13:54:00|15954.11|15834.11|15953.9|15833.9|15954.45|15834.45|15953.86|15833.86|9
1648389250000|2022-03-27 13:54:10|15953.81|15833.81|15953.97|15833.97|15954.08|15834.08|15953.81|15833.81|8
1648389260000|2022-03-27 13:54:20|15954.08|15834.08|15954.62|15834.62|15954.62|15834.62|15953.88|15833.88|8
1648389270000|2022-03-27 13:54:30|15954.54|15834.54|15955.57|15835.57|15955.61|15835.61|15954.54|15834.54|9
1648389280000|2022-03-27 13:54:40|15955.58|15835.58|15956.32|15836.32|15956.32|15836.32|15955.58|15835.58|10
1648389290000|2022-03-27 13:54:50|15956.25|15836.25|15957.15|15837.15|15957.17|15837.17|15955.21|15835.21|9
1648389300000|2022-03-27 13:55:00|15957.44|15837.44|15958.18|15838.18|15958.47|15838.47|15957.44|15837.44|10
1648389310000|2022-03-27 13:55:10|15958.24|15838.24|15957.39|15837.39|15958.24|15838.24|15957.39|15837.39|10
1648389320000|2022-03-27 13:55:20|15957.4|15837.4|15956.2|15836.2|15957.55|15837.55|15956.08|15836.08|10
1648389330000|2022-03-27 13:55:30|15956.32|15836.32|15955.96|15835.96|15956.32|15836.32|15955.67|15835.67|10
1648389340000|2022-03-27 13:55:40|15956.01|15836.01|15956.13|15836.13|15956.18|15836.18|15955.99|15835.99|6
1648389350000|2022-03-27 13:55:50|15956.55|15836.55|15957.49|15837.49|15957.49|15837.49|15956.38|15836.38|10
1648389360000|2022-03-27 13:56:00|15957.51|15837.51|15956.77|15836.77|15958|15838|15956.77|15836.77|10
1648389370000|2022-03-27 13:56:10|15956.91|15836.91|15956.31|15836.31|15956.91|15836.91|15955.77|15835.77|10
1648389380000|2022-03-27 13:56:20|15956.54|15836.54|15956.47|15836.47|15956.54|15836.54|15956.09|15836.09|9
1648389390000|2022-03-27 13:56:30|15956.21|15836.21|15957.87|15837.87|15957.94|15837.94|15956.21|15836.21|10
1648389400000|2022-03-27 13:56:40|15957.9|15837.9|15958.3|15838.3|15958.42|15838.42|15957.9|15837.9|9
1648389410000|2022-03-27 13:56:50|15958.26|15838.26|15958.76|15838.76|15959|15839|15958.07|15838.07|10
1648389420000|2022-03-27 13:57:00|15958.74|15838.74|15959.63|15839.63|15959.64|15839.64|15958.74|15838.74|9
1648389430000|2022-03-27 13:57:10|15959.29|15839.29|15959.27|15839.27|15959.57|15839.57|15959.27|15839.27|9
1648389440000|2022-03-27 13:57:20|15958.78|15838.78|15957.57|15837.57|15958.94|15838.94|15957.57|15837.57|9
1648389450000|2022-03-27 13:57:30|15957.48|15837.48|15954.79|15834.79|15957.71|15837.71|15954.79|15834.79|10
1648389460000|2022-03-27 13:57:40|15954.81|15834.81|15954.34|15834.34|15954.81|15834.81|15954.31|15834.31|9
1648389470000|2022-03-27 13:57:50|15954.56|15834.56|15954.27|15834.27|15954.56|15834.56|15954.27|15834.27|8
1648389480000|2022-03-27 13:58:00|15954.25|15834.25|15953.76|15833.76|15954.28|15834.28|15953.68|15833.68|8
1648389490000|2022-03-27 13:58:10|15953.58|15833.58|15954.6|15834.6|15954.6|15834.6|15953.37|15833.37|9
1648389500000|2022-03-27 13:58:20|15954.54|15834.54|15954.7|15834.7|15954.77|15834.77|15954.54|15834.54|7
1648389510000|2022-03-27 13:58:30|15954.69|15834.69|15953.04|15833.04|15954.69|15834.69|15953.04|15833.04|9
1648389520000|2022-03-27 13:58:40|15952.86|15832.86|15952.49|15832.49|15952.88|15832.88|15952.49|15832.49|10
1648389530000|2022-03-27 13:58:50|15952.47|15832.47|15951.77|15831.77|15952.47|15832.47|15951.77|15831.77|9
1648389540000|2022-03-27 13:59:00|15951.88|15831.88|15952.34|15832.34|15952.37|15832.37|15951.87|15831.87|8
1648389550000|2022-03-27 13:59:10|15952.52|15832.52|15952.6|15832.6|15952.65|15832.65|15952.37|15832.37|6
1648389560000|2022-03-27 13:59:20|15952.45|15832.45|15952.23|15832.23|15952.5|15832.5|15952.23|15832.23|8
1648389570000|2022-03-27 13:59:30|15952.26|15832.26|15953.61|15833.61|15953.61|15833.61|15952.21|15832.21|10
1648389580000|2022-03-27 13:59:40|15954.13|15834.13|15954.84|15834.84|15954.84|15834.84|15954.13|15834.13|6
1648389590000|2022-03-27 13:59:50|15955.06|15835.06|15954.84|15834.84|15955.06|15835.06|15954.66|15834.66|8
1648389600000|2022-03-27 14:00:00|15955.01|15835.01|15954.68|15834.68|15955.4|15835.4|15954.19|15834.19|10
1648389610000|2022-03-27 14:00:10|15954.76|15834.76|15955.66|15835.66|15956.03|15836.03|15954.76|15834.76|10
1648389620000|2022-03-27 14:00:20|15955.94|15835.94|15956.23|15836.23|15956.62|15836.62|15955.94|15835.94|9
1648389630000|2022-03-27 14:00:30|15956.14|15836.14|15955.46|15835.46|15956.37|15836.37|15955.46|15835.46|8
1648389640000|2022-03-27 14:00:40|15955.4|15835.4|15954.38|15834.38|15955.57|15835.57|15954.37|15834.37|8
1648389650000|2022-03-27 14:00:50|15954.46|15834.46|15954.27|15834.27|15954.52|15834.52|15954.27|15834.27|8
1648389660000|2022-03-27 14:01:00|15954.04|15834.04|15953.6|15833.6|15954.24|15834.24|15953.6|15833.6|10
1648389670000|2022-03-27 14:01:10|15953.71|15833.71|15953.74|15833.74|15953.77|15833.77|15952.83|15832.83|9
1648389680000|2022-03-27 14:01:20|15953.86|15833.86|15953.24|15833.24|15953.86|15833.86|15953.24|15833.24|9
1648389690000|2022-03-27 14:01:30|15953.22|15833.22|15952.65|15832.65|15953.22|15833.22|15952.65|15832.65|10
1648389700000|2022-03-27 14:01:40|15952.81|15832.81|15951.33|15831.33|15952.81|15832.81|15951.33|15831.33|10
1648389710000|2022-03-27 14:01:50|15951.35|15831.35|15951.2|15831.2|15951.35|15831.35|15951.12|15831.12|9
1648389720000|2022-03-27 14:02:00|15951.03|15831.03|15950.74|15830.74|15951.21|15831.21|15950.58|15830.58|10
1648389730000|2022-03-27 14:02:10|15950.78|15830.78|15950.61|15830.61|15951.01|15831.01|15950.37|15830.37|10
1648389740000|2022-03-27 14:02:20|15950.51|15830.51|15950.47|15830.47|15950.76|15830.76|15950.42|15830.42|9
1648389750000|2022-03-27 14:02:30|15950.7|15830.7|15949.9|15829.9|15950.7|15830.7|15948.85|15828.85|10
1648389760000|2022-03-27 14:02:40|15949.77|15829.77|15951.04|15831.04|15951.04|15831.04|15949.71|15829.71|10
1648389770000|2022-03-27 14:02:50|15951.62|15831.62|15951.88|15831.88|15952.13|15832.13|15951.62|15831.62|10
1648389780000|2022-03-27 14:03:00|15951.65|15831.65|15950.28|15830.28|15951.83|15831.83|15950.28|15830.28|8
1648389790000|2022-03-27 14:03:10|15950.31|15830.31|15951.7|15831.7|15951.78|15831.78|15950.11|15830.11|10
1648389800000|2022-03-27 14:03:20|15951.99|15831.99|15954.69|15834.69|15954.69|15834.69|15951.99|15831.99|10
1648389810000|2022-03-27 14:03:30|15952.77|15832.77|15953.5|15833.5|15954.09|15834.09|15952.77|15832.77|9
1648389820000|2022-03-27 14:03:40|15953.68|15833.68|15953.24|15833.24|15953.68|15833.68|15953.16|15833.16|5
1648389830000|2022-03-27 14:03:50|15953.03|15833.03|15952.36|15832.36|15953.07|15833.07|15952.23|15832.23|9
1648389840000|2022-03-27 14:04:00|15952.1|15832.1|15950.03|15830.03|15952.22|15832.22|15950.03|15830.03|10
1648389850000|2022-03-27 14:04:10|15949.65|15829.65|15948.73|15828.73|15950.07|15830.07|15948.73|15828.73|10
1648389860000|2022-03-27 14:04:20|15948.69|15828.69|15948.61|15828.61|15948.82|15828.82|15948.59|15828.59|9
1648389870000|2022-03-27 14:04:30|15948.68|15828.68|15945.95|15825.95|15948.68|15828.68|15945.95|15825.95|9
1648389880000|2022-03-27 14:04:40|15946.22|15826.22|15946.68|15826.68|15946.95|15826.95|15946.22|15826.22|8
1648389890000|2022-03-27 14:04:50|15946.9|15826.9|15946.31|15826.31|15947.34|15827.34|15946.26|15826.26|9
1648389900000|2022-03-27 14:05:00|15946.29|15826.29|15946.78|15826.78|15946.82|15826.82|15946.18|15826.18|10
1648389910000|2022-03-27 14:05:10|15946.71|15826.71|15947.21|15827.21|15947.21|15827.21|15946.35|15826.35|10
1648389920000|2022-03-27 14:05:20|15947.36|15827.36|15946.07|15826.07|15947.46|15827.46|15946.07|15826.07|10
1648389930000|2022-03-27 14:05:30|15947.08|15827.08|15946.6|15826.6|15947.08|15827.08|15946.05|15826.05|8
1648389940000|2022-03-27 14:05:40|15946.4|15826.4|15945.9|15825.9|15946.41|15826.41|15945.74|15825.74|10
1648389950000|2022-03-27 14:05:50|15945.25|15825.25|15946.63|15826.63|15946.63|15826.63|15944.98|15824.98|10
1648389960000|2022-03-27 14:06:00|15946.81|15826.81|15947.41|15827.41|15947.41|15827.41|15946.22|15826.22|10
1648389970000|2022-03-27 14:06:10|15947.24|15827.24|15947.47|15827.47|15947.47|15827.47|15946.83|15826.83|10
1648389980000|2022-03-27 14:06:20|15947.02|15827.02|15948.54|15828.54|15948.54|15828.54|15947.02|15827.02|10
1648389990000|2022-03-27 14:06:30|15948.62|15828.62|15949.56|15829.56|15949.56|15829.56|15948.6|15828.6|9
1648390000000|2022-03-27 14:06:40|15949.68|15829.68|15949.85|15829.85|15949.99|15829.99|15949.65|15829.65|10
1648390010000|2022-03-27 14:06:50|15949.79|15829.79|15948.24|15828.24|15950|15830|15948.24|15828.24|10
1648390020000|2022-03-27 14:07:00|15948.67|15828.67|15952.09|15832.09|15952.09|15832.09|15948.67|15828.67|10
1648390030000|2022-03-27 14:07:10|15952.78|15832.78|15954.64|15834.64|15954.64|15834.64|15952.78|15832.78|10
1648390040000|2022-03-27 14:07:20|15954.26|15834.26|15955.46|15835.46|15955.47|15835.47|15954.26|15834.26|10
1648390050000|2022-03-27 14:07:30|15955.2|15835.2|15957.83|15837.83|15957.83|15837.83|15955.2|15835.2|10
1648390060000|2022-03-27 14:07:40|15957.71|15837.71|15957.75|15837.75|15958.02|15838.02|15957.7|15837.7|10
1648390070000|2022-03-27 14:07:50|15957.76|15837.76|15957.53|15837.53|15957.82|15837.82|15957.53|15837.53|10
1648390080000|2022-03-27 14:08:00|15957.35|15837.35|15956.61|15836.61|15957.87|15837.87|15956.43|15836.43|10
1648390090000|2022-03-27 14:08:10|15956.34|15836.34|15957.39|15837.39|15957.39|15837.39|15956.19|15836.19|10
1648390100000|2022-03-27 14:08:20|15957.48|15837.48|15956.85|15836.85|15957.7|15837.7|15956.47|15836.47|10
1648390110000|2022-03-27 14:08:30|15956.74|15836.74|15958.59|15838.59|15958.59|15838.59|15956.74|15836.74|9
1648390120000|2022-03-27 14:08:40|15958.85|15838.85|15959.07|15839.07|15959.6|15839.6|15958.59|15838.59|9
1648390130000|2022-03-27 14:08:50|15958.98|15838.98|15959.76|15839.76|15959.76|15839.76|15958.98|15838.98|8
1648390140000|2022-03-27 14:09:00|15959.74|15839.74|15960.17|15840.17|15960.17|15840.17|15959.3|15839.3|10
1648390150000|2022-03-27 14:09:10|15960.16|15840.16|15961.61|15841.61|15961.61|15841.61|15960.16|15840.16|10
1648390160000|2022-03-27 14:09:20|15961.62|15841.62|15964.6|15844.6|15965.45|15845.45|15961.48|15841.48|10
1648390170000|2022-03-27 14:09:30|15964.76|15844.76|15966.81|15846.81|15966.81|15846.81|15964.76|15844.76|8
1648390180000|2022-03-27 14:09:40|15966.67|15846.67|15967.24|15847.24|15967.48|15847.48|15966.67|15846.67|10
1648390190000|2022-03-27 14:09:50|15967.45|15847.45|15967.67|15847.67|15967.99|15847.99|15967.45|15847.45|10
1648390200000|2022-03-27 14:10:00|15967.85|15847.85|15967.83|15847.83|15968.3|15848.3|15967.83|15847.83|9
1648390210000|2022-03-27 14:10:10|15967.96|15847.96|15969.55|15849.55|15969.55|15849.55|15967.96|15847.96|10
1648390220000|2022-03-27 14:10:20|15970.19|15850.19|15970.31|15850.31|15970.72|15850.72|15970.08|15850.08|10
1648390230000|2022-03-27 14:10:30|15970.37|15850.37|15970.17|15850.17|15970.46|15850.46|15970.16|15850.16|9
1648390240000|2022-03-27 14:10:40|15970.64|15850.64|15971.53|15851.53|15971.53|15851.53|15970.64|15850.64|10
1648390250000|2022-03-27 14:10:50|15971.57|15851.57|15973.5|15853.5|15973.55|15853.55|15971.49|15851.49|10
1648390260000|2022-03-27 14:11:00|15973.45|15853.45|15973.73|15853.73|15974.17|15854.17|15973.45|15853.45|10
1648390270000|2022-03-27 14:11:10|15973.93|15853.93|15973.89|15853.89|15974.96|15854.96|15973.89|15853.89|10
1648390280000|2022-03-27 14:11:20|15973.73|15853.73|15974.88|15854.88|15974.88|15854.88|15973.73|15853.73|10
1648390290000|2022-03-27 14:11:30|15974.98|15854.98|15975.55|15855.55|15975.66|15855.66|15974.47|15854.47|10
1648390300000|2022-03-27 14:11:40|15975.63|15855.63|15976.15|15856.15|15976.15|15856.15|15975.55|15855.55|7
1648390310000|2022-03-27 14:11:50|15976.25|15856.25|15975.73|15855.73|15976.49|15856.49|15975.4|15855.4|10
1648390320000|2022-03-27 14:12:00|15975.56|15855.56|15978.38|15858.38|15978.38|15858.38|15975.54|15855.54|10
1648390330000|2022-03-27 14:12:10|15978.45|15858.45|15981.03|15861.03|15981.38|15861.38|15978.45|15858.45|10
1648390340000|2022-03-27 14:12:20|15980.9|15860.9|15982.44|15862.44|15982.71|15862.71|15980.9|15860.9|10
1648390350000|2022-03-27 14:12:30|15983.17|15863.17|15983.77|15863.77|15983.77|15863.77|15982.25|15862.25|10
1648390360000|2022-03-27 14:12:40|15983.8|15863.8|15984.65|15864.65|15985.02|15865.02|15983.8|15863.8|10
1648390370000|2022-03-27 14:12:50|15984.4|15864.4|15983.99|15863.99|15984.42|15864.42|15983.99|15863.99|10
1648390380000|2022-03-27 14:13:00|15984.19|15864.19|15985.94|15865.94|15985.94|15865.94|15984.07|15864.07|10
1648390390000|2022-03-27 14:13:10|15985.97|15865.97|15986.92|15866.92|15986.92|15866.92|15985.74|15865.74|10
1648390400000|2022-03-27 14:13:20|15986.81|15866.81|15986.28|15866.28|15986.91|15866.91|15986.28|15866.28|8
1648390410000|2022-03-27 14:13:30|15985.27|15865.27|15985.67|15865.67|15985.97|15865.97|15984.97|15864.97|9
1648390420000|2022-03-27 14:13:40|15985.64|15865.64|15985.31|15865.31|15985.85|15865.85|15985.31|15865.31|9
1648390430000|2022-03-27 14:13:50|15985.27|15865.27|15984.5|15864.5|15985.59|15865.59|15984.42|15864.42|10
1648390440000|2022-03-27 14:14:00|15984.46|15864.46|15984.64|15864.64|15984.64|15864.64|15984.26|15864.26|9
1648390450000|2022-03-27 14:14:10|15984.65|15864.65|15987.07|15867.07|15987.07|15867.07|15984.65|15864.65|10
1648390460000|2022-03-27 14:14:20|15987.13|15867.13|15987.93|15867.93|15987.93|15867.93|15986.78|15866.78|10
1648390470000|2022-03-27 14:14:30|15987.58|15867.58|15985.53|15865.53|15987.58|15867.58|15985.53|15865.53|8
1648390480000|2022-03-27 14:14:40|15985.51|15865.51|15984.78|15864.78|15985.76|15865.76|15984.78|15864.78|10
1648390490000|2022-03-27 14:14:50|15984.76|15864.76|15985.17|15865.17|15985.17|15865.17|15984.76|15864.76|10
1648390500000|2022-03-27 14:15:00|15985.04|15865.04|15984.77|15864.77|15985.12|15865.12|15984.77|15864.77|10
1648390510000|2022-03-27 14:15:10|15984.41|15864.41|15984.54|15864.54|15984.89|15864.89|15984.25|15864.25|10
1648390520000|2022-03-27 14:15:20|15984.77|15864.77|15985.81|15865.81|15985.95|15865.95|15984.77|15864.77|9
1648390530000|2022-03-27 14:15:30|15985.5|15865.5|15984.98|15864.98|15985.5|15865.5|15984.92|15864.92|10
1648390540000|2022-03-27 14:15:40|15984.83|15864.83|15983.97|15863.97|15984.83|15864.83|15983.97|15863.97|9
1648390550000|2022-03-27 14:15:50|15983.93|15863.93|15983.7|15863.7|15984.23|15864.23|15983.63|15863.63|9
1648390560000|2022-03-27 14:16:00|15983.82|15863.82|15984.12|15864.12|15984.2|15864.2|15983.6|15863.6|9
1648390570000|2022-03-27 14:16:10|15984.29|15864.29|15983.74|15863.74|15984.29|15864.29|15983.61|15863.61|10
1648390580000|2022-03-27 14:16:20|15983.62|15863.62|15984|15864|15984.15|15864.15|15983.58|15863.58|10
1648390590000|2022-03-27 14:16:30|15983.55|15863.55|15982.88|15862.88|15983.93|15863.93|15982.88|15862.88|10
1648390600000|2022-03-27 14:16:40|15982.84|15862.84|15984.13|15864.13|15984.13|15864.13|15982.84|15862.84|9
1648390610000|2022-03-27 14:16:50|15984.23|15864.23|15983.95|15863.95|15984.88|15864.88|15983.76|15863.76|10
1648390620000|2022-03-27 14:17:00|15983.99|15863.99|15983.66|15863.66|15984.04|15864.04|15983.6|15863.6|10
1648390630000|2022-03-27 14:17:10|15984.08|15864.08|15984.92|15864.92|15985.1|15865.1|15983.83|15863.83|9
1648390640000|2022-03-27 14:17:20|15984.96|15864.96|15983.22|15863.22|15985.02|15865.02|15983.14|15863.14|9
1648390650000|2022-03-27 14:17:30|15983.09|15863.09|15982.88|15862.88|15983.09|15863.09|15982.59|15862.59|10
1648390660000|2022-03-27 14:17:40|15983.06|15863.06|15982.84|15862.84|15983.3|15863.3|15982.69|15862.69|10
1648390670000|2022-03-27 14:17:50|15982.92|15862.92|15983.29|15863.29|15983.33|15863.33|15982.4|15862.4|8
1648390680000|2022-03-27 14:18:00|15983.23|15863.23|15982.39|15862.39|15983.51|15863.51|15982.39|15862.39|8
1648390690000|2022-03-27 14:18:10|15982.63|15862.63|15981.9|15861.9|15982.72|15862.72|15981.79|15861.79|10
1648390700000|2022-03-27 14:18:20|15982.14|15862.14|15983.66|15863.66|15983.66|15863.66|15982.14|15862.14|10
1648390710000|2022-03-27 14:18:30|15983.36|15863.36|15984.29|15864.29|15984.33|15864.33|15983.36|15863.36|10
1648390720000|2022-03-27 14:18:40|15984.45|15864.45|15982.27|15862.27|15984.65|15864.65|15982.27|15862.27|10
1648390730000|2022-03-27 14:18:50|15982.24|15862.24|15982.16|15862.16|15982.24|15862.24|15981.96|15861.96|10
1648390740000|2022-03-27 14:19:00|15982.3|15862.3|15984.14|15864.14|15984.14|15864.14|15981.96|15861.96|8
1648390750000|2022-03-27 14:19:10|15984.33|15864.33|15984.21|15864.21|15984.33|15864.33|15984.21|15864.21|7
1648390760000|2022-03-27 14:19:20|15984.35|15864.35|15983.96|15863.96|15984.35|15864.35|15983.82|15863.82|10
1648390770000|2022-03-27 14:19:30|15983.9|15863.9|15984.28|15864.28|15984.28|15864.28|15982.22|15862.22|10
1648390780000|2022-03-27 14:19:40|15984.48|15864.48|15984.65|15864.65|15984.85|15864.85|15984.48|15864.48|10
1648390790000|2022-03-27 14:19:50|15984.62|15864.62|15984.72|15864.72|15984.9|15864.9|15984.49|15864.49|10
1648390800000|2022-03-27 14:20:00|15984.76|15864.76|15983.43|15863.43|15984.76|15864.76|15983.36|15863.36|8
1648390810000|2022-03-27 14:20:10|15983.4|15863.4|15984.5|15864.5|15984.62|15864.62|15983.4|15863.4|8
1648390820000|2022-03-27 14:20:20|15984.71|15864.71|15983.58|15863.58|15984.71|15864.71|15983.51|15863.51|8
1648390830000|2022-03-27 14:20:30|15983.8|15863.8|15982.18|15862.18|15983.8|15863.8|15982.16|15862.16|10
1648390840000|2022-03-27 14:20:40|15982.19|15862.19|15981.71|15861.71|15982.19|15862.19|15981.39|15861.39|10
1648390850000|2022-03-27 14:20:50|15981.7|15861.7|15981.54|15861.54|15981.7|15861.7|15981.39|15861.39|9
1648390860000|2022-03-27 14:21:00|15981.49|15861.49|15980.18|15860.18|15981.49|15861.49|15980.18|15860.18|7
1648390870000|2022-03-27 14:21:10|15980.15|15860.15|15980.04|15860.04|15980.3|15860.3|15979.98|15859.98|10
1648390880000|2022-03-27 14:21:20|15980.83|15860.83|15980.78|15860.78|15980.83|15860.83|15980.72|15860.72|5
1648390890000|2022-03-27 14:21:30|15980.61|15860.61|15980.73|15860.73|15980.73|15860.73|15979.47|15859.47|10
1648390900000|2022-03-27 14:21:40|15980.92|15860.92|15981.54|15861.54|15981.54|15861.54|15980.69|15860.69|7
1648390910000|2022-03-27 14:21:50|15981.57|15861.57|15980.91|15860.91|15981.65|15861.65|15980.8|15860.8|9
1648390920000|2022-03-27 14:22:00|15980.86|15860.86|15980.76|15860.76|15980.86|15860.86|15980.63|15860.63|5
1648390930000|2022-03-27 14:22:10|15980.88|15860.88|15981.67|15861.67|15981.68|15861.68|15980.87|15860.87|7
1648390940000|2022-03-27 14:22:20|15981.75|15861.75|15981.73|15861.73|15981.96|15861.96|15981.5|15861.5|10
1648390950000|2022-03-27 14:22:30|15981.76|15861.76|15981.69|15861.69|15982.08|15862.08|15981.69|15861.69|9
1648390960000|2022-03-27 14:22:40|15981.67|15861.67|15981.02|15861.02|15981.92|15861.92|15981.02|15861.02|8
1648390970000|2022-03-27 14:22:50|15980.84|15860.84|15980.34|15860.34|15980.84|15860.84|15979.79|15859.79|9
1648390980000|2022-03-27 14:23:00|15980.28|15860.28|15980.25|15860.25|15980.41|15860.41|15980.13|15860.13|10
1648390990000|2022-03-27 14:23:10|15980.3|15860.3|15980.64|15860.64|15981.6|15861.6|15980.3|15860.3|9
1648391000000|2022-03-27 14:23:20|15980.83|15860.83|15982.05|15862.05|15982.11|15862.11|15980.73|15860.73|9
1648391010000|2022-03-27 14:23:30|15982.09|15862.09|15981.81|15861.81|15982.18|15862.18|15981.8|15861.8|9
1648391020000|2022-03-27 14:23:40|15981.91|15861.91|15982.29|15862.29|15982.31|15862.31|15981.91|15861.91|7
1648391030000|2022-03-27 14:23:50|15982.35|15862.35|15982.69|15862.69|15982.69|15862.69|15982.29|15862.29|9
1648391040000|2022-03-27 14:24:00|15982.9|15862.9|15981.91|15861.91|15983.4|15863.4|15981.91|15861.91|7
1648391050000|2022-03-27 14:24:10|15982.06|15862.06|15981.57|15861.57|15982.13|15862.13|15981.48|15861.48|6
1648391060000|2022-03-27 14:24:20|15981.36|15861.36|15982.78|15862.78|15982.78|15862.78|15981.36|15861.36|9
1648391070000|2022-03-27 14:24:30|15982.81|15862.81|15982.87|15862.87|15982.92|15862.92|15982.74|15862.74|10
1648391080000|2022-03-27 14:24:40|15982.84|15862.84|15982.51|15862.51|15982.84|15862.84|15982.51|15862.51|9
1648391090000|2022-03-27 14:24:50|15982.5|15862.5|15981.26|15861.26|15982.78|15862.78|15981.26|15861.26|10
1648391100000|2022-03-27 14:25:00|15981.34|15861.34|15980.7|15860.7|15981.34|15861.34|15980.7|15860.7|9
1648391110000|2022-03-27 14:25:10|15980.57|15860.57|15979.41|15859.41|15980.57|15860.57|15979.39|15859.39|10
1648391120000|2022-03-27 14:25:20|15979.63|15859.63|15980.27|15860.27|15980.27|15860.27|15979.63|15859.63|6
1648391130000|2022-03-27 14:25:30|15980.33|15860.33|15980.73|15860.73|15980.73|15860.73|15980.33|15860.33|5
1648391140000|2022-03-27 14:25:40|15980.62|15860.62|15979.51|15859.51|15980.62|15860.62|15979.26|15859.26|7
1648391150000|2022-03-27 14:25:50|15979.34|15859.34|15979.43|15859.43|15979.49|15859.49|15978.96|15858.96|10
1648391160000|2022-03-27 14:26:00|15979.38|15859.38|15979.66|15859.66|15979.66|15859.66|15979.28|15859.28|9
1648391170000|2022-03-27 14:26:10|15979.81|15859.81|15979.17|15859.17|15979.85|15859.85|15979.05|15859.05|8
1648391180000|2022-03-27 14:26:20|15979.12|15859.12|15979.95|15859.95|15980.12|15860.12|15979.08|15859.08|10
1648391190000|2022-03-27 14:26:30|15978.94|15858.94|15978.46|15858.46|15979.9|15859.9|15978.31|15858.31|10
1648391200000|2022-03-27 14:26:40|15978.51|15858.51|15979.42|15859.42|15979.42|15859.42|15978.31|15858.31|8
1648391210000|2022-03-27 14:26:50|15979.51|15859.51|15980.2|15860.2|15980.21|15860.21|15978.57|15858.57|9
1648391220000|2022-03-27 14:27:00|15980.29|15860.29|15980.69|15860.69|15980.82|15860.82|15980.17|15860.17|10
1648391230000|2022-03-27 14:27:10|15980.61|15860.61|15980.82|15860.82|15980.92|15860.92|15980.42|15860.42|10
1648391240000|2022-03-27 14:27:20|15980.83|15860.83|15980.94|15860.94|15981|15861|15980.83|15860.83|9
1648391250000|2022-03-27 14:27:30|15980.98|15860.98|15981.32|15861.32|15981.32|15861.32|15980.96|15860.96|9
1648391260000|2022-03-27 14:27:40|15981.63|15861.63|15982.91|15862.91|15982.91|15862.91|15981.54|15861.54|10
1648391270000|2022-03-27 14:27:50|15982.89|15862.89|15984.07|15864.07|15984.16|15864.16|15982.89|15862.89|10
1648391280000|2022-03-27 14:28:00|15984.19|15864.19|15983.96|15863.96|15984.2|15864.2|15983.84|15863.84|10
1648391290000|2022-03-27 14:28:10|15984.12|15864.12|15984.7|15864.7|15984.7|15864.7|15983.53|15863.53|8
1648391300000|2022-03-27 14:28:20|15986|15866|15988.34|15868.34|15988.34|15868.34|15986|15866|10
1648391310000|2022-03-27 14:28:30|15988.3|15868.3|15988.35|15868.35|15988.66|15868.66|15988.11|15868.11|10
1648391320000|2022-03-27 14:28:40|15988.42|15868.42|15988.83|15868.83|15988.91|15868.91|15988.42|15868.42|10
1648391330000|2022-03-27 14:28:50|15989.01|15869.01|15989.93|15869.93|15990.01|15870.01|15988.99|15868.99|8
1648391340000|2022-03-27 14:29:00|15990.13|15870.13|15991.45|15871.45|15991.67|15871.67|15989.88|15869.88|10
1648391350000|2022-03-27 14:29:10|15991.46|15871.46|15991.09|15871.09|15991.56|15871.56|15991.09|15871.09|9
1648391360000|2022-03-27 14:29:20|15991.32|15871.32|15991.78|15871.78|15991.78|15871.78|15991.26|15871.26|10
1648391370000|2022-03-27 14:29:30|15991.74|15871.74|15990.95|15870.95|15991.92|15871.92|15990.95|15870.95|7
1648391380000|2022-03-27 14:29:40|15990.66|15870.66|15990.59|15870.59|15991.01|15871.01|15990.33|15870.33|9
1648391390000|2022-03-27 14:29:50|15990.82|15870.82|15989.78|15869.78|15991.73|15871.73|15989.78|15869.78|9
1648391400000|2022-03-27 14:30:00|15989.05|15869.05|15988.12|15868.12|15989.05|15869.05|15987.83|15867.83|10
1648391410000|2022-03-27 14:30:10|15988.14|15868.14|15986.86|15866.86|15988.16|15868.16|15986.86|15866.86|8
1648391420000|2022-03-27 14:30:20|15986.81|15866.81|15986.81|15866.81|15986.91|15866.91|15986.65|15866.65|10
1648391430000|2022-03-27 14:30:30|15986.8|15866.8|15988.27|15868.27|15988.35|15868.35|15986.79|15866.79|10
1648391440000|2022-03-27 14:30:40|15988.13|15868.13|15987.67|15867.67|15988.15|15868.15|15987.67|15867.67|9
1648391450000|2022-03-27 14:30:50|15987.76|15867.76|15988.17|15868.17|15988.46|15868.46|15987.55|15867.55|9
1648391460000|2022-03-27 14:31:00|15988.21|15868.21|15988.39|15868.39|15988.4|15868.4|15988.18|15868.18|9
1648391470000|2022-03-27 14:31:10|15988.58|15868.58|15988.12|15868.12|15988.58|15868.58|15987.98|15867.98|10
1648391480000|2022-03-27 14:31:20|15988.02|15868.02|15989.29|15869.29|15989.85|15869.85|15987.8|15867.8|10
1648391490000|2022-03-27 14:31:30|15988.99|15868.99|15988.4|15868.4|15989.23|15869.23|15987.48|15867.48|9
1648391500000|2022-03-27 14:31:40|15990.06|15870.06|15989.19|15869.19|15990.06|15870.06|15989|15869|10
1648391510000|2022-03-27 14:31:50|15989.4|15869.4|15990|15870|15990|15870|15989.4|15869.4|9
1648391520000|2022-03-27 14:32:00|15989.84|15869.84|15990.13|15870.13|15990.13|15870.13|15989.69|15869.69|9
1648391530000|2022-03-27 14:32:10|15990.04|15870.04|15990.16|15870.16|15990.2|15870.2|15989.93|15869.93|8
1648391540000|2022-03-27 14:32:20|15990.12|15870.12|15990.24|15870.24|15990.4|15870.4|15989.97|15869.97|6
1648391550000|2022-03-27 14:32:30|15990.47|15870.47|15991.27|15871.27|15991.46|15871.46|15990.31|15870.31|9
1648391560000|2022-03-27 14:32:40|15990.52|15870.52|15990.19|15870.19|15991|15871|15990.19|15870.19|9
1648391570000|2022-03-27 14:32:50|15990.02|15870.02|15988.21|15868.21|15990.02|15870.02|15988.21|15868.21|7
1648391580000|2022-03-27 14:33:00|15988.75|15868.75|15988.53|15868.53|15988.75|15868.75|15988.53|15868.53|10
1648391590000|2022-03-27 14:33:10|15988.73|15868.73|15988|15868|15988.85|15868.85|15987.95|15867.95|10
1648391600000|2022-03-27 14:33:20|15987.87|15867.87|15993.66|15873.66|15993.66|15873.66|15987.63|15867.63|10
1648391610000|2022-03-27 14:33:30|15993.82|15873.82|15995.08|15875.08|15996.23|15876.23|15993.81|15873.81|10
1648391620000|2022-03-27 14:33:40|15995.22|15875.22|15995.64|15875.64|15995.64|15875.64|15994.41|15874.41|10
1648391630000|2022-03-27 14:33:50|15995.74|15875.74|15996.05|15876.05|15996.05|15876.05|15995.67|15875.67|9
1648391640000|2022-03-27 14:34:00|15996|15876|15996.27|15876.27|15996.48|15876.48|15995.83|15875.83|10
1648391650000|2022-03-27 14:34:10|15996.37|15876.37|15996.13|15876.13|15996.46|15876.46|15996.13|15876.13|8
1648391660000|2022-03-27 14:34:20|15996.2|15876.2|15995.72|15875.72|15996.33|15876.33|15995.72|15875.72|10
1648391670000|2022-03-27 14:34:30|15995.45|15875.45|15994.23|15874.23|15995.45|15875.45|15993.27|15873.27|9
1648391680000|2022-03-27 14:34:40|15994.26|15874.26|15994.38|15874.38|15994.41|15874.41|15994.24|15874.24|9
1648391690000|2022-03-27 14:34:50|15994.19|15874.19|15993.87|15873.87|15994.19|15874.19|15993.13|15873.13|8
1648391700000|2022-03-27 14:35:00|15993.47|15873.47|15992.51|15872.51|15993.47|15873.47|15992.51|15872.51|10
1648391710000|2022-03-27 14:35:10|15992.37|15872.37|15992.61|15872.61|15992.67|15872.67|15992.37|15872.37|9
1648391720000|2022-03-27 14:35:20|15992.47|15872.47|15993.09|15873.09|15993.19|15873.19|15992.47|15872.47|10
1648391730000|2022-03-27 14:35:30|15993.17|15873.17|15993.07|15873.07|15993.17|15873.17|15992.11|15872.11|9
1648391740000|2022-03-27 14:35:40|15993.32|15873.32|15993.52|15873.52|15993.88|15873.88|15993.32|15873.32|10
1648391750000|2022-03-27 14:35:50|15993.68|15873.68|15993.82|15873.82|15993.84|15873.84|15993.09|15873.09|10
1648391760000|2022-03-27 14:36:00|15993.76|15873.76|15993.33|15873.33|15993.76|15873.76|15993.27|15873.27|7
1648391770000|2022-03-27 14:36:10|15993.3|15873.3|15992.96|15872.96|15993.54|15873.54|15992.96|15872.96|8
1648391780000|2022-03-27 14:36:20|15992.89|15872.89|15992.9|15872.9|15993.14|15873.14|15992.79|15872.79|10
1648391790000|2022-03-27 14:36:30|15992.88|15872.88|15993.49|15873.49|15993.56|15873.56|15992.51|15872.51|10
1648391800000|2022-03-27 14:36:40|15993.5|15873.5|15993.34|15873.34|15993.68|15873.68|15993.34|15873.34|10
1648391810000|2022-03-27 14:36:50|15993.37|15873.37|15993.77|15873.77|15993.91|15873.91|15993.18|15873.18|10
1648391820000|2022-03-27 14:37:00|15993.99|15873.99|15994.23|15874.23|15994.35|15874.35|15992.82|15872.82|10
1648391830000|2022-03-27 14:37:10|15994.16|15874.16|15994.4|15874.4|15994.65|15874.65|15994.16|15874.16|10
1648391840000|2022-03-27 14:37:20|15994.07|15874.07|15994.33|15874.33|15994.33|15874.33|15994.03|15874.03|7
1648391850000|2022-03-27 14:37:30|15993.98|15873.98|15994.03|15874.03|15994.03|15874.03|15993.69|15873.69|9
1648391860000|2022-03-27 14:37:40|15993.95|15873.95|15993.52|15873.52|15993.95|15873.95|15993.43|15873.43|9
1648391870000|2022-03-27 14:37:50|15993.53|15873.53|15993.64|15873.64|15993.64|15873.64|15993.17|15873.17|8
1648391880000|2022-03-27 14:38:00|15993.63|15873.63|15993.65|15873.65|15993.71|15873.71|15992.58|15872.58|10
1648391890000|2022-03-27 14:38:10|15993.67|15873.67|15993.36|15873.36|15993.68|15873.68|15992.73|15872.73|9
1648391900000|2022-03-27 14:38:20|15993.27|15873.27|15993.74|15873.74|15993.74|15873.74|15993.2|15873.2|10
1648391910000|2022-03-27 14:38:30|15992.93|15872.93|15991.15|15871.15|15992.98|15872.98|15991.15|15871.15|10
1648391920000|2022-03-27 14:38:40|15990.8|15870.8|15989.2|15869.2|15990.8|15870.8|15988.89|15868.89|10
1648391930000|2022-03-27 14:38:50|15989.12|15869.12|15988.55|15868.55|15989.12|15869.12|15988.55|15868.55|7
1648391940000|2022-03-27 14:39:00|15989.27|15869.27|15988.86|15868.86|15989.42|15869.42|15988.71|15868.71|10
1648391950000|2022-03-27 14:39:10|15988.96|15868.96|15988.44|15868.44|15988.96|15868.96|15988.43|15868.43|8
1648391960000|2022-03-27 14:39:20|15988.34|15868.34|15987.86|15867.86|15988.34|15868.34|15987.81|15867.81|10
1648391970000|2022-03-27 14:39:30|15987.97|15867.97|15987.92|15867.92|15988.12|15868.12|15987.84|15867.84|8
1648391980000|2022-03-27 14:39:40|15986.51|15866.51|15986.29|15866.29|15986.51|15866.51|15986.17|15866.17|9
1648391990000|2022-03-27 14:39:50|15986.68|15866.68|15987.42|15867.42|15987.53|15867.53|15986.51|15866.51|9
1648392000000|2022-03-27 14:40:00|15987.09|15867.09|15986.53|15866.53|15987.28|15867.28|15986.53|15866.53|10
1648392010000|2022-03-27 14:40:10|15986.36|15866.36|15985.23|15865.23|15986.36|15866.36|15985.08|15865.08|10
1648392020000|2022-03-27 14:40:20|15985.3|15865.3|15985.06|15865.06|15985.33|15865.33|15985.01|15865.01|10
1648392030000|2022-03-27 14:40:30|15985.1|15865.1|15984.88|15864.88|15985.1|15865.1|15984.88|15864.88|9
1648392040000|2022-03-27 14:40:40|15985.04|15865.04|15985.36|15865.36|15985.36|15865.36|15985.04|15865.04|8
1648392050000|2022-03-27 14:40:50|15985.44|15865.44|15984.96|15864.96|15985.62|15865.62|15984.9|15864.9|9
1648392060000|2022-03-27 14:41:00|15985.04|15865.04|15984.75|15864.75|15985.24|15865.24|15984.75|15864.75|10
1648392070000|2022-03-27 14:41:10|15984.54|15864.54|15983.67|15863.67|15984.84|15864.84|15983.67|15863.67|10
1648392080000|2022-03-27 14:41:20|15983.53|15863.53|15982.82|15862.82|15983.58|15863.58|15982.82|15862.82|7
1648392090000|2022-03-27 14:41:30|15982.81|15862.81|15984.48|15864.48|15985.47|15865.47|15982.81|15862.81|9
1648392100000|2022-03-27 14:41:40|15985.32|15865.32|15986.52|15866.52|15986.52|15866.52|15985.16|15865.16|8
1648392110000|2022-03-27 14:41:50|15987.79|15867.79|15988.55|15868.55|15988.67|15868.67|15987.76|15867.76|8
1648392120000|2022-03-27 14:42:00|15988.46|15868.46|15988.72|15868.72|15988.72|15868.72|15988.31|15868.31|9
1648392130000|2022-03-27 14:42:10|15988.51|15868.51|15988.28|15868.28|15988.52|15868.52|15988.24|15868.24|6
1648392140000|2022-03-27 14:42:20|15988.04|15868.04|15986.44|15866.44|15988.04|15868.04|15986.3|15866.3|8
1648392150000|2022-03-27 14:42:30|15986.27|15866.27|15986.53|15866.53|15986.53|15866.53|15986.16|15866.16|7
1648392160000|2022-03-27 14:42:40|15986.49|15866.49|15986.55|15866.55|15986.62|15866.62|15986.38|15866.38|5
1648392170000|2022-03-27 14:42:50|15986.52|15866.52|15986.51|15866.51|15986.59|15866.59|15986.35|15866.35|9
1648392180000|2022-03-27 14:43:00|15986.37|15866.37|15985.99|15865.99|15986.45|15866.45|15985.82|15865.82|10
1648392190000|2022-03-27 14:43:10|15985.93|15865.93|15985.52|15865.52|15985.97|15865.97|15985.43|15865.43|10
1648392200000|2022-03-27 14:43:20|15985.51|15865.51|15985.26|15865.26|15985.77|15865.77|15985.26|15865.26|10
1648392210000|2022-03-27 14:43:30|15985.2|15865.2|15986.08|15866.08|15986.35|15866.35|15985.07|15865.07|8
1648392220000|2022-03-27 14:43:40|15986|15866|15984.89|15864.89|15986|15866|15984.6|15864.6|9
1648392230000|2022-03-27 14:43:50|15984.74|15864.74|15983.18|15863.18|15984.93|15864.93|15983.04|15863.04|10
1648392240000|2022-03-27 14:44:00|15983.32|15863.32|15983.08|15863.08|15983.32|15863.32|15982.96|15862.96|9
1648392250000|2022-03-27 14:44:10|15983.09|15863.09|15982.96|15862.96|15983.24|15863.24|15982.95|15862.95|8
1648392260000|2022-03-27 14:44:20|15983.02|15863.02|15983.07|15863.07|15983.16|15863.16|15982.87|15862.87|10
1648392270000|2022-03-27 14:44:30|15982.63|15862.63|15982.21|15862.21|15983.8|15863.8|15982.21|15862.21|9
1648392280000|2022-03-27 14:44:40|15982.12|15862.12|15980.47|15860.47|15982.12|15862.12|15980.26|15860.26|9
1648392290000|2022-03-27 14:44:50|15980.52|15860.52|15980.07|15860.07|15980.52|15860.52|15979.9|15859.9|8
1648392300000|2022-03-27 14:45:00|15979.98|15859.98|15979.14|15859.14|15980.24|15860.24|15979.14|15859.14|8
1648392310000|2022-03-27 14:45:10|15979.24|15859.24|15980.38|15860.38|15980.38|15860.38|15978.94|15858.94|10
1648392320000|2022-03-27 14:45:20|15980.49|15860.49|15982.33|15862.33|15982.33|15862.33|15980.37|15860.37|10
1648392330000|2022-03-27 14:45:30|15982.32|15862.32|15982.31|15862.31|15982.32|15862.32|15981.67|15861.67|10
1648392340000|2022-03-27 14:45:40|15981.98|15861.98|15982.16|15862.16|15982.35|15862.35|15981.88|15861.88|8
1648392350000|2022-03-27 14:45:50|15982.48|15862.48|15982.87|15862.87|15982.87|15862.87|15982.41|15862.41|10
1648392360000|2022-03-27 14:46:00|15982.86|15862.86|15981.98|15861.98|15982.86|15862.86|15981.98|15861.98|9
1648392370000|2022-03-27 14:46:10|15982.08|15862.08|15980.33|15860.33|15982.08|15862.08|15980.33|15860.33|8
1648392380000|2022-03-27 14:46:20|15980.31|15860.31|15980.8|15860.8|15980.8|15860.8|15980.31|15860.31|10
1648392390000|2022-03-27 14:46:30|15980.63|15860.63|15980.71|15860.71|15981.05|15861.05|15980.63|15860.63|10
1648392400000|2022-03-27 14:46:40|15980.67|15860.67|15980.85|15860.85|15981|15861|15980.67|15860.67|10
1648392410000|2022-03-27 14:46:50|15980.92|15860.92|15980.4|15860.4|15980.92|15860.92|15980.4|15860.4|9
1648392420000|2022-03-27 14:47:00|15980.36|15860.36|15978.59|15858.59|15980.36|15860.36|15978.55|15858.55|10
1648392430000|2022-03-27 14:47:10|15978.79|15858.79|15978.06|15858.06|15978.79|15858.79|15978.06|15858.06|8
1648392440000|2022-03-27 14:47:20|15977.96|15857.96|15975.17|15855.17|15977.96|15857.96|15975.17|15855.17|10
1648392450000|2022-03-27 14:47:30|15974.88|15854.88|15974.69|15854.69|15974.96|15854.96|15974.21|15854.21|9
1648392460000|2022-03-27 14:47:40|15974.41|15854.41|15973.94|15853.94|15974.51|15854.51|15973.94|15853.94|9
1648392470000|2022-03-27 14:47:50|15973.83|15853.83|15970.84|15850.84|15973.83|15853.83|15970.84|15850.84|10
1648392480000|2022-03-27 14:48:00|15970.83|15850.83|15969.04|15849.04|15970.83|15850.83|15969.04|15849.04|10
1648392490000|2022-03-27 14:48:10|15968.79|15848.79|15967.62|15847.62|15968.79|15848.79|15967.62|15847.62|9
1648392500000|2022-03-27 14:48:20|15967.61|15847.61|15966.72|15846.72|15967.86|15847.86|15966.72|15846.72|9
1648392510000|2022-03-27 14:48:30|15966.88|15846.88|15965.72|15845.72|15966.88|15846.88|15965.63|15845.63|10
1648392520000|2022-03-27 14:48:40|15964.99|15844.99|15965.73|15845.73|15965.88|15845.88|15964.62|15844.62|10
1648392530000|2022-03-27 14:48:50|15965.55|15845.55|15965.38|15845.38|15965.55|15845.55|15964.91|15844.91|9
1648392540000|2022-03-27 14:49:00|15965.18|15845.18|15965.84|15845.84|15965.91|15845.91|15965.18|15845.18|9
1648392550000|2022-03-27 14:49:10|15965.87|15845.87|15964.27|15844.27|15966.03|15846.03|15964.27|15844.27|10
1648392560000|2022-03-27 14:49:20|15964.2|15844.2|15963.64|15843.64|15964.2|15844.2|15963.55|15843.55|10
1648392570000|2022-03-27 14:49:30|15963.55|15843.55|15959.82|15839.82|15963.59|15843.59|15959.82|15839.82|10
1648392580000|2022-03-27 14:49:40|15959.34|15839.34|15958.71|15838.71|15959.34|15839.34|15958.59|15838.59|10
1648392590000|2022-03-27 14:49:50|15958.9|15838.9|15958.35|15838.35|15959.26|15839.26|15958.32|15838.32|10
1648392600000|2022-03-27 14:50:00|15958.44|15838.44|15957.72|15837.72|15958.96|15838.96|15957.72|15837.72|10
1648392610000|2022-03-27 14:50:10|15957.44|15837.44|15956.83|15836.83|15957.44|15837.44|15956.83|15836.83|9
1648392620000|2022-03-27 14:50:20|15957.55|15837.55|15958.7|15838.7|15958.78|15838.78|15957.55|15837.55|8
1648392630000|2022-03-27 14:50:30|15958.82|15838.82|15959.06|15839.06|15959.1|15839.1|15957.88|15837.88|10
1648392640000|2022-03-27 14:50:40|15959|15839|15959.34|15839.34|15959.37|15839.37|15958.98|15838.98|10
1648392650000|2022-03-27 14:50:50|15959.4|15839.4|15959.46|15839.46|15959.46|15839.46|15959.33|15839.33|5
1648392660000|2022-03-27 14:51:00|15959.54|15839.54|15960.34|15840.34|15960.34|15840.34|15959.23|15839.23|9
1648392670000|2022-03-27 14:51:10|15960.37|15840.37|15960.48|15840.48|15960.48|15840.48|15960.37|15840.37|5
1648392680000|2022-03-27 14:51:20|15959.88|15839.88|15960.4|15840.4|15960.52|15840.52|15959.88|15839.88|8
1648392690000|2022-03-27 14:51:30|15960.31|15840.31|15959.97|15839.97|15960.31|15840.31|15959.8|15839.8|9
1648392700000|2022-03-27 14:51:40|15959.95|15839.95|15960.29|15840.29|15960.29|15840.29|15959.84|15839.84|10
1648392710000|2022-03-27 14:51:50|15960.12|15840.12|15959.97|15839.97|15960.56|15840.56|15959.48|15839.48|10
1648392720000|2022-03-27 14:52:00|15960.22|15840.22|15960.36|15840.36|15960.57|15840.57|15960.22|15840.22|9
1648392730000|2022-03-27 14:52:10|15960.39|15840.39|15961.05|15841.05|15961.16|15841.16|15960.39|15840.39|8
1648392740000|2022-03-27 14:52:20|15961.11|15841.11|15961.54|15841.54|15962.4|15842.4|15961.08|15841.08|9
1648392750000|2022-03-27 14:52:30|15961.75|15841.75|15961.74|15841.74|15961.94|15841.94|15961.54|15841.54|9
1648392760000|2022-03-27 14:52:40|15960.81|15840.81|15961.06|15841.06|15961.06|15841.06|15960.17|15840.17|10
1648392770000|2022-03-27 14:52:50|15960.96|15840.96|15959.79|15839.79|15961.54|15841.54|15959.79|15839.79|10
1648392780000|2022-03-27 14:53:00|15959.77|15839.77|15960.3|15840.3|15960.3|15840.3|15959.74|15839.74|9
1648392790000|2022-03-27 14:53:10|15959.88|15839.88|15959.23|15839.23|15959.88|15839.88|15959.23|15839.23|10
1648392800000|2022-03-27 14:53:20|15959.35|15839.35|15958.01|15838.01|15959.35|15839.35|15958.01|15838.01|9
1648392810000|2022-03-27 14:53:30|15957.92|15837.92|15958.46|15838.46|15959.39|15839.39|15957.82|15837.82|9
1648392820000|2022-03-27 14:53:40|15958.25|15838.25|15959.45|15839.45|15959.48|15839.48|15958.19|15838.19|9
1648392830000|2022-03-27 14:53:50|15959.43|15839.43|15959.76|15839.76|15959.89|15839.89|15959.39|15839.39|10
1648392840000|2022-03-27 14:54:00|15959.91|15839.91|15959.58|15839.58|15960.78|15840.78|15959.45|15839.45|9
1648392850000|2022-03-27 14:54:10|15959.62|15839.62|15959.44|15839.44|15959.62|15839.62|15959.33|15839.33|10
1648392860000|2022-03-27 14:54:20|15959.47|15839.47|15959.97|15839.97|15959.97|15839.97|15959.47|15839.47|6
1648392870000|2022-03-27 14:54:30|15959.71|15839.71|15960.44|15840.44|15960.44|15840.44|15958.53|15838.53|10
1648392880000|2022-03-27 14:54:40|15960.53|15840.53|15961.08|15841.08|15961.2|15841.2|15960.28|15840.28|9
1648392890000|2022-03-27 14:54:50|15961.14|15841.14|15960.97|15840.97|15961.14|15841.14|15960.19|15840.19|7
1648392900000|2022-03-27 14:55:00|15961.16|15841.16|15961.07|15841.07|15961.46|15841.46|15961.07|15841.07|8
1648392910000|2022-03-27 14:55:10|15962.41|15842.41|15966.5|15846.5|15966.5|15846.5|15962.41|15842.41|9
1648392920000|2022-03-27 14:55:20|15966.85|15846.85|15969.48|15849.48|15969.48|15849.48|15966.85|15846.85|9
1648392930000|2022-03-27 14:55:30|15969.64|15849.64|15970.49|15850.49|15970.49|15850.49|15969.59|15849.59|8
1648392940000|2022-03-27 14:55:40|15970.57|15850.57|15971.93|15851.93|15972.16|15852.16|15970.57|15850.57|9
1648392950000|2022-03-27 14:55:50|15971.91|15851.91|15971.61|15851.61|15971.91|15851.91|15971.53|15851.53|9
1648392960000|2022-03-27 14:56:00|15971.58|15851.58|15972.03|15852.03|15972.15|15852.15|15971.31|15851.31|9
1648392970000|2022-03-27 14:56:10|15972.09|15852.09|15972.95|15852.95|15972.95|15852.95|15972.09|15852.09|9
1648392980000|2022-03-27 14:56:20|15973.32|15853.32|15975.43|15855.43|15975.54|15855.54|15973.32|15853.32|8
1648392990000|2022-03-27 14:56:30|15975.6|15855.6|15975.84|15855.84|15975.84|15855.84|15974.63|15854.63|10
1648393000000|2022-03-27 14:56:40|15975.88|15855.88|15977.6|15857.6|15977.6|15857.6|15975.88|15855.88|9
1648393010000|2022-03-27 14:56:50|15977.64|15857.64|15983.1|15863.1|15983.1|15863.1|15977.64|15857.64|9
1648393020000|2022-03-27 14:57:00|15983.2|15863.2|15972.49|15852.49|15985.27|15865.27|15972.49|15852.49|10
1648393030000|2022-03-27 14:57:10|15970.81|15850.81|15968.49|15848.49|15970.81|15850.81|15968.08|15848.08|10
1648393040000|2022-03-27 14:57:20|15968.66|15848.66|15970.75|15850.75|15970.75|15850.75|15968.66|15848.66|10
1648393050000|2022-03-27 14:57:30|15970.84|15850.84|15973.75|15853.75|15973.85|15853.85|15970.84|15850.84|10
1648393060000|2022-03-27 14:57:40|15973.72|15853.72|15972.53|15852.53|15973.72|15853.72|15972.28|15852.28|10
1648393070000|2022-03-27 14:57:50|15972.31|15852.31|15970.89|15850.89|15972.31|15852.31|15970.89|15850.89|10
1648393080000|2022-03-27 14:58:00|15970.96|15850.96|15969.38|15849.38|15971.85|15851.85|15969.18|15849.18|10
1648393090000|2022-03-27 14:58:10|15969.72|15849.72|15969.61|15849.61|15969.76|15849.76|15969.58|15849.58|9
1648393100000|2022-03-27 14:58:20|15969.7|15849.7|15971.22|15851.22|15971.22|15851.22|15969.7|15849.7|10
1648393110000|2022-03-27 14:58:30|15971.56|15851.56|15971.23|15851.23|15972.11|15852.11|15971.14|15851.14|10
1648393120000|2022-03-27 14:58:40|15970.9|15850.9|15970.75|15850.75|15971.02|15851.02|15970.71|15850.71|10
1648393130000|2022-03-27 14:58:50|15970.74|15850.74|15970.93|15850.93|15970.93|15850.93|15970.68|15850.68|8
1648393140000|2022-03-27 14:59:00|15971.12|15851.12|15971.67|15851.67|15972.35|15852.35|15971.12|15851.12|10
1648393150000|2022-03-27 14:59:10|15971.41|15851.41|15970.76|15850.76|15971.41|15851.41|15970.64|15850.64|9
1648393160000|2022-03-27 14:59:20|15970.67|15850.67|15970.27|15850.27|15970.67|15850.67|15970.14|15850.14|10
1648393170000|2022-03-27 14:59:30|15970.32|15850.32|15970.2|15850.2|15970.36|15850.36|15969.44|15849.44|10
1648393180000|2022-03-27 14:59:40|15970.1|15850.1|15969.87|15849.87|15970.1|15850.1|15969.82|15849.82|10
1648393190000|2022-03-27 14:59:50|15969.9|15849.9|15969.48|15849.48|15969.9|15849.9|15969.36|15849.36|9
1648393200000|2022-03-27 15:00:00|15969.23|15849.23|15968.78|15848.78|15969.23|15849.23|15968.51|15848.51|8
1648393210000|2022-03-27 15:00:10|15968.54|15848.54|15969.01|15849.01|15969.01|15849.01|15968.54|15848.54|9
1648393220000|2022-03-27 15:00:20|15968.85|15848.85|15969.28|15849.28|15969.28|15849.28|15968.82|15848.82|7
1648393230000|2022-03-27 15:00:30|15969.19|15849.19|15969.23|15849.23|15969.3|15849.3|15968.75|15848.75|10
1648393240000|2022-03-27 15:00:40|15969.14|15849.14|15969.37|15849.37|15969.4|15849.4|15969.14|15849.14|10
1648393250000|2022-03-27 15:00:50|15969.21|15849.21|15969.62|15849.62|15969.63|15849.63|15969.21|15849.21|8
1648393260000|2022-03-27 15:01:00|15969.57|15849.57|15970.71|15850.71|15970.71|15850.71|15969.48|15849.48|9
1648393270000|2022-03-27 15:01:10|15970.65|15850.65|15970.58|15850.58|15970.65|15850.65|15969.52|15849.52|10
1648393280000|2022-03-27 15:01:20|15970.63|15850.63|15971.55|15851.55|15971.8|15851.8|15970.63|15850.63|10
1648393290000|2022-03-27 15:01:30|15971.82|15851.82|15973.18|15853.18|15973.18|15853.18|15971.82|15851.82|8
1648393300000|2022-03-27 15:01:40|15974.05|15854.05|15973.17|15853.17|15974.05|15854.05|15973.17|15853.17|10
1648393310000|2022-03-27 15:01:50|15973.24|15853.24|15973.49|15853.49|15973.49|15853.49|15972.66|15852.66|10
1648393320000|2022-03-27 15:02:00|15972.35|15852.35|15972.55|15852.55|15972.73|15852.73|15972.35|15852.35|8
1648393330000|2022-03-27 15:02:10|15972.66|15852.66|15972.93|15852.93|15972.94|15852.94|15972.42|15852.42|10
1648393340000|2022-03-27 15:02:20|15972.91|15852.91|15972.59|15852.59|15972.91|15852.91|15972.49|15852.49|7
1648393350000|2022-03-27 15:02:30|15972.54|15852.54|15971.7|15851.7|15972.54|15852.54|15971.57|15851.57|9
1648393360000|2022-03-27 15:02:40|15971.78|15851.78|15971.87|15851.87|15972.03|15852.03|15971.41|15851.41|9
1648393370000|2022-03-27 15:02:50|15971.79|15851.79|15971.71|15851.71|15971.82|15851.82|15971.67|15851.67|8
1648393380000|2022-03-27 15:03:00|15971.66|15851.66|15971.62|15851.62|15971.66|15851.66|15971.08|15851.08|9
1648393390000|2022-03-27 15:03:10|15971.57|15851.57|15971.39|15851.39|15971.57|15851.57|15971.26|15851.26|8
1648393400000|2022-03-27 15:03:20|15971.43|15851.43|15971.48|15851.48|15971.61|15851.61|15971.35|15851.35|8
1648393410000|2022-03-27 15:03:30|15971.38|15851.38|15972.32|15852.32|15972.5|15852.5|15971.38|15851.38|9
1648393420000|2022-03-27 15:03:40|15972.35|15852.35|15971.23|15851.23|15972.35|15852.35|15971.23|15851.23|9
1648393430000|2022-03-27 15:03:50|15971.25|15851.25|15970.28|15850.28|15971.25|15851.25|15970.07|15850.07|10
1648393440000|2022-03-27 15:04:00|15970.24|15850.24|15968.68|15848.68|15970.24|15850.24|15968.68|15848.68|9
1648393450000|2022-03-27 15:04:10|15968.87|15848.87|15967.28|15847.28|15968.87|15848.87|15967.28|15847.28|9
1648393460000|2022-03-27 15:04:20|15967.14|15847.14|15965.8|15845.8|15967.14|15847.14|15965.4|15845.4|10
1648393470000|2022-03-27 15:04:30|15965.72|15845.72|15964.06|15844.06|15965.72|15845.72|15964.06|15844.06|10
1648393480000|2022-03-27 15:04:40|15963.91|15843.91|15964.2|15844.2|15964.2|15844.2|15962.97|15842.97|10
1648393490000|2022-03-27 15:04:50|15963.41|15843.41|15963.83|15843.83|15963.93|15843.93|15963.41|15843.41|9
1648393500000|2022-03-27 15:05:00|15963.85|15843.85|15963.7|15843.7|15964.11|15844.11|15963.45|15843.45|10
1648393510000|2022-03-27 15:05:10|15963.12|15843.12|15959.61|15839.61|15963.12|15843.12|15959.36|15839.36|10
1648393520000|2022-03-27 15:05:20|15958.78|15838.78|15955.36|15835.36|15958.78|15838.78|15955.36|15835.36|10
1648393530000|2022-03-27 15:05:30|15955.07|15835.07|15952.85|15832.85|15955.07|15835.07|15952.76|15832.76|9
1648393540000|2022-03-27 15:05:40|15952.78|15832.78|15952.14|15832.14|15952.79|15832.79|15952.14|15832.14|8
1648393550000|2022-03-27 15:05:50|15952.27|15832.27|15949.33|15829.33|15952.27|15832.27|15949.33|15829.33|10
1648393560000|2022-03-27 15:06:00|15949.37|15829.37|15949.55|15829.55|15949.73|15829.73|15949.37|15829.37|8
1648393570000|2022-03-27 15:06:10|15949.75|15829.75|15947.77|15827.77|15949.75|15829.75|15947.77|15827.77|10
1648393580000|2022-03-27 15:06:20|15947.76|15827.76|15949.03|15829.03|15949.03|15829.03|15947.75|15827.75|9
1648393590000|2022-03-27 15:06:30|15948.52|15828.52|15947.32|15827.32|15948.94|15828.94|15947.32|15827.32|10
1648393600000|2022-03-27 15:06:40|15947.49|15827.49|15946.92|15826.92|15947.72|15827.72|15946.92|15826.92|10
1648393610000|2022-03-27 15:06:50|15946.49|15826.49|15947.47|15827.47|15947.51|15827.51|15946.32|15826.32|8
1648393620000|2022-03-27 15:07:00|15947.59|15827.59|15948.01|15828.01|15948.01|15828.01|15947.59|15827.59|10
1648393630000|2022-03-27 15:07:10|15947.96|15827.96|15947.61|15827.61|15947.98|15827.98|15947.51|15827.51|7
1648393640000|2022-03-27 15:07:20|15947.7|15827.7|15946.87|15826.87|15947.7|15827.7|15946.87|15826.87|10
1648393650000|2022-03-27 15:07:30|15947|15827|15942.94|15822.94|15947|15827|15942.94|15822.94|10
1648393660000|2022-03-27 15:07:40|15943.35|15823.35|15941.98|15821.98|15943.82|15823.82|15941.98|15821.98|9
1648393670000|2022-03-27 15:07:50|15941.97|15821.97|15941.64|15821.64|15942.12|15822.12|15941.61|15821.61|10
1648393680000|2022-03-27 15:08:00|15941.83|15821.83|15941.52|15821.52|15941.83|15821.83|15941.26|15821.26|9
1648393690000|2022-03-27 15:08:10|15941.66|15821.66|15941.44|15821.44|15941.66|15821.66|15941.03|15821.03|10
1648393700000|2022-03-27 15:08:20|15941.6|15821.6|15941.71|15821.71|15941.96|15821.96|15941.6|15821.6|8
1648393710000|2022-03-27 15:08:30|15941.63|15821.63|15941.36|15821.36|15941.8|15821.8|15941.27|15821.27|9
1648393720000|2022-03-27 15:08:40|15941.49|15821.49|15940.96|15820.96|15941.49|15821.49|15940.96|15820.96|10
1648393730000|2022-03-27 15:08:50|15941.06|15821.06|15941.03|15821.03|15941.17|15821.17|15940.8|15820.8|8
1648393740000|2022-03-27 15:09:00|15941.01|15821.01|15940.75|15820.75|15941.16|15821.16|15940.75|15820.75|9
1648393750000|2022-03-27 15:09:10|15940.8|15820.8|15939.4|15819.4|15941.16|15821.16|15939.34|15819.34|10
1648393760000|2022-03-27 15:09:20|15939.41|15819.41|15939.31|15819.31|15939.41|15819.41|15939.15|15819.15|9
1648393770000|2022-03-27 15:09:30|15939.28|15819.28|15940.41|15820.41|15940.41|15820.41|15939.16|15819.16|10
1648393780000|2022-03-27 15:09:40|15940.22|15820.22|15940.98|15820.98|15941.09|15821.09|15940.22|15820.22|8
1648393790000|2022-03-27 15:09:50|15940.99|15820.99|15939.54|15819.54|15941.08|15821.08|15939.39|15819.39|10
1648393800000|2022-03-27 15:10:00|15939.48|15819.48|15940.07|15820.07|15940.21|15820.21|15939.17|15819.17|10
1648393810000|2022-03-27 15:10:10|15940.18|15820.18|15940.41|15820.41|15940.64|15820.64|15940.15|15820.15|9
1648393820000|2022-03-27 15:10:20|15940.43|15820.43|15940.21|15820.21|15940.45|15820.45|15940.21|15820.21|8
1648393830000|2022-03-27 15:10:30|15939.68|15819.68|15939.54|15819.54|15939.68|15819.68|15939.23|15819.23|9
1648393840000|2022-03-27 15:10:40|15939.58|15819.58|15939.25|15819.25|15939.66|15819.66|15939.01|15819.01|10
1648393850000|2022-03-27 15:10:50|15939.12|15819.12|15937.81|15817.81|15939.12|15819.12|15937.81|15817.81|9
1648393860000|2022-03-27 15:11:00|15937.87|15817.87|15938.47|15818.47|15938.81|15818.81|15937.87|15817.87|9
1648393870000|2022-03-27 15:11:10|15938.49|15818.49|15938.75|15818.75|15938.79|15818.79|15938.43|15818.43|10
1648393880000|2022-03-27 15:11:20|15938.84|15818.84|15939.08|15819.08|15939.46|15819.46|15938.84|15818.84|9
1648393890000|2022-03-27 15:11:30|15938.99|15818.99|15938.96|15818.96|15938.99|15818.99|15938.79|15818.79|7
1648393900000|2022-03-27 15:11:40|15938.84|15818.84|15938.63|15818.63|15938.85|15818.85|15938.63|15818.63|6
1648393910000|2022-03-27 15:11:50|15938.66|15818.66|15938.85|15818.85|15938.93|15818.93|15938.52|15818.52|9
1648393920000|2022-03-27 15:12:00|15938.67|15818.67|15932.74|15812.74|15938.89|15818.89|15932.74|15812.74|9
1648393930000|2022-03-27 15:12:10|15932.76|15812.76|15932.23|15812.23|15932.93|15812.93|15931.76|15811.76|9
1648393940000|2022-03-27 15:12:20|15932.55|15812.55|15933.31|15813.31|15933.31|15813.31|15932.01|15812.01|9
1648393950000|2022-03-27 15:12:30|15933.33|15813.33|15933.75|15813.75|15933.81|15813.81|15932.93|15812.93|10
1648393960000|2022-03-27 15:12:40|15933.81|15813.81|15935.72|15815.72|15936.17|15816.17|15933.81|15813.81|10
1648393970000|2022-03-27 15:12:50|15935.89|15815.89|15935.51|15815.51|15935.89|15815.89|15935.38|15815.38|9
1648393980000|2022-03-27 15:13:00|15935.53|15815.53|15935.44|15815.44|15935.71|15815.71|15935.15|15815.15|10
1648393990000|2022-03-27 15:13:10|15935.43|15815.43|15935.52|15815.52|15935.6|15815.6|15935.33|15815.33|10
1648394000000|2022-03-27 15:13:20|15935.54|15815.54|15935.46|15815.46|15935.87|15815.87|15934.79|15814.79|9
1648394010000|2022-03-27 15:13:30|15935.26|15815.26|15933.77|15813.77|15935.36|15815.36|15933.77|15813.77|9
1648394020000|2022-03-27 15:13:40|15933.62|15813.62|15934.87|15814.87|15934.97|15814.97|15933.62|15813.62|10
1648394030000|2022-03-27 15:13:50|15934.65|15814.65|15933.29|15813.29|15934.65|15814.65|15933.29|15813.29|10
1648394040000|2022-03-27 15:14:00|15933.5|15813.5|15933.24|15813.24|15933.5|15813.5|15932.93|15812.93|10
1648394050000|2022-03-27 15:14:10|15932.91|15812.91|15933.14|15813.14|15933.3|15813.3|15932.91|15812.91|8
1648394060000|2022-03-27 15:14:20|15933.1|15813.1|15932.72|15812.72|15933.1|15813.1|15932.6|15812.6|9
1648394070000|2022-03-27 15:14:30|15933.89|15813.89|15933.41|15813.41|15933.89|15813.89|15932.84|15812.84|10
1648394080000|2022-03-27 15:14:40|15933.15|15813.15|15934.71|15814.71|15934.71|15814.71|15932.94|15812.94|10
1648394090000|2022-03-27 15:14:50|15934.66|15814.66|15935.3|15815.3|15935.3|15815.3|15934.48|15814.48|8
1648394100000|2022-03-27 15:15:00|15935.31|15815.31|15937.97|15817.97|15937.97|15817.97|15935.31|15815.31|10
1648394110000|2022-03-27 15:15:10|15938.14|15818.14|15939.35|15819.35|15939.35|15819.35|15938.14|15818.14|10
1648394120000|2022-03-27 15:15:20|15939.37|15819.37|15940.53|15820.53|15940.61|15820.61|15939.37|15819.37|10
1648394130000|2022-03-27 15:15:30|15940.8|15820.8|15941.75|15821.75|15941.75|15821.75|15940.8|15820.8|10
1648394140000|2022-03-27 15:15:40|15941.74|15821.74|15941.75|15821.75|15941.94|15821.94|15941.7|15821.7|8
1648394150000|2022-03-27 15:15:50|15941.55|15821.55|15941.57|15821.57|15941.76|15821.76|15941.31|15821.31|9
1648394160000|2022-03-27 15:16:00|15941.75|15821.75|15942.44|15822.44|15942.49|15822.49|15941.69|15821.69|10
1648394170000|2022-03-27 15:16:10|15942.56|15822.56|15943.38|15823.38|15943.38|15823.38|15942.52|15822.52|10
1648394180000|2022-03-27 15:16:20|15943.49|15823.49|15944.31|15824.31|15944.31|15824.31|15943.35|15823.35|10
1648394190000|2022-03-27 15:16:30|15944.27|15824.27|15945.81|15825.81|15945.81|15825.81|15944.19|15824.19|9
1648394200000|2022-03-27 15:16:40|15945.52|15825.52|15952.03|15832.03|15952.06|15832.06|15945.52|15825.52|10
1648394210000|2022-03-27 15:16:50|15952.27|15832.27|15953.05|15833.05|15953.05|15833.05|15952.22|15832.22|10
1648394220000|2022-03-27 15:17:00|15953.13|15833.13|15954.81|15834.81|15955|15835|15953.1|15833.1|9
1648394230000|2022-03-27 15:17:10|15954.75|15834.75|15956.1|15836.1|15956.1|15836.1|15954.75|15834.75|9
1648394240000|2022-03-27 15:17:20|15955.97|15835.97|15955.3|15835.3|15956.39|15836.39|15955.3|15835.3|10
1648394250000|2022-03-27 15:17:30|15955.99|15835.99|15956.74|15836.74|15956.79|15836.79|15955.59|15835.59|9
1648394260000|2022-03-27 15:17:40|15956.25|15836.25|15956.34|15836.34|15956.41|15836.41|15956.2|15836.2|8
1648394270000|2022-03-27 15:17:50|15956.26|15836.26|15956.82|15836.82|15956.82|15836.82|15956.25|15836.25|10
1648394280000|2022-03-27 15:18:00|15956.87|15836.87|15957.32|15837.32|15957.46|15837.46|15956.87|15836.87|9
1648394290000|2022-03-27 15:18:10|15957.23|15837.23|15956.77|15836.77|15957.23|15837.23|15956.11|15836.11|8
1648394300000|2022-03-27 15:18:20|15956.73|15836.73|15957.16|15837.16|15957.16|15837.16|15956.68|15836.68|10
1648394310000|2022-03-27 15:18:30|15957.25|15837.25|15958.13|15838.13|15958.41|15838.41|15957.25|15837.25|9
1648394320000|2022-03-27 15:18:40|15958.14|15838.14|15958.08|15838.08|15958.46|15838.46|15958.03|15838.03|10
1648394330000|2022-03-27 15:18:50|15958.44|15838.44|15959.5|15839.5|15959.75|15839.75|15958.44|15838.44|9
1648394340000|2022-03-27 15:19:00|15959.86|15839.86|15960.76|15840.76|15961.21|15841.21|15959.86|15839.86|8
1648394350000|2022-03-27 15:19:10|15960.82|15840.82|15961.93|15841.93|15961.93|15841.93|15960.82|15840.82|9
1648394360000|2022-03-27 15:19:20|15962.36|15842.36|15963.16|15843.16|15963.25|15843.25|15962.36|15842.36|10
1648394370000|2022-03-27 15:19:30|15963.12|15843.12|15962.95|15842.95|15963.39|15843.39|15962.89|15842.89|10
1648394380000|2022-03-27 15:19:40|15963.1|15843.1|15964.34|15844.34|15964.5|15844.5|15963.1|15843.1|10
1648394390000|2022-03-27 15:19:50|15964.41|15844.41|15964.56|15844.56|15964.62|15844.62|15964.04|15844.04|10
1648394400000|2022-03-27 15:20:00|15964.46|15844.46|15964.23|15844.23|15964.61|15844.61|15963.99|15843.99|10
1648394410000|2022-03-27 15:20:10|15964.36|15844.36|15965.99|15845.99|15965.99|15845.99|15964.35|15844.35|8
1648394420000|2022-03-27 15:20:20|15965.96|15845.96|15966.34|15846.34|15966.34|15846.34|15965.88|15845.88|7
1648394430000|2022-03-27 15:20:30|15967.84|15847.84|15970.53|15850.53|15970.53|15850.53|15967.84|15847.84|10
1648394440000|2022-03-27 15:20:40|15970.82|15850.82|15973.46|15853.46|15973.46|15853.46|15969.91|15849.91|9
1648394450000|2022-03-27 15:20:50|15973.53|15853.53|15974.91|15854.91|15975.15|15855.15|15973.53|15853.53|10
1648394460000|2022-03-27 15:21:00|15974.73|15854.73|15975.18|15855.18|15975.18|15855.18|15974.62|15854.62|9
1648394470000|2022-03-27 15:21:10|15976.27|15856.27|15977.59|15857.59|15977.59|15857.59|15976.27|15856.27|8
1648394480000|2022-03-27 15:21:20|15977.42|15857.42|15979.23|15859.23|15979.23|15859.23|15977.42|15857.42|8
1648394490000|2022-03-27 15:21:30|15979.49|15859.49|15982.03|15862.03|15982.03|15862.03|15979.49|15859.49|9
1648394500000|2022-03-27 15:21:40|15984.08|15864.08|15984.16|15864.16|15984.18|15864.18|15983.04|15863.04|6
1648394510000|2022-03-27 15:21:50|15984.17|15864.17|15986.77|15866.77|15986.91|15866.91|15984.17|15864.17|10
1648394520000|2022-03-27 15:22:00|15986.99|15866.99|15988.77|15868.77|15988.77|15868.77|15986.79|15866.79|10
1648394530000|2022-03-27 15:22:10|15988.98|15868.98|15991.01|15871.01|15991.01|15871.01|15988.98|15868.98|9
1648394540000|2022-03-27 15:22:20|15991.42|15871.42|15992.34|15872.34|15993.7|15873.7|15991.42|15871.42|9
1648394550000|2022-03-27 15:22:30|15992.16|15872.16|15992.17|15872.17|15992.89|15872.89|15991.88|15871.88|10
1648394560000|2022-03-27 15:22:40|15992.15|15872.15|15992.85|15872.85|15992.85|15872.85|15991.77|15871.77|10
1648394570000|2022-03-27 15:22:50|15992.12|15872.12|15992.96|15872.96|15992.96|15872.96|15992.12|15872.12|9
1648394580000|2022-03-27 15:23:00|15992.82|15872.82|15994.37|15874.37|15994.37|15874.37|15992.62|15872.62|9
1648394590000|2022-03-27 15:23:10|15997.12|15877.12|16009.72|15889.72|16009.84|15889.84|15997.12|15877.12|10
1648394600000|2022-03-27 15:23:20|16012.17|15892.17|16013.86|15893.86|16016.27|15896.27|16011.94|15891.94|10
1648394610000|2022-03-27 15:23:30|16013.59|15893.59|16013.36|15893.36|16013.59|15893.59|16012.61|15892.61|9
1648394620000|2022-03-27 15:23:40|16013.42|15893.42|16013.78|15893.78|16013.91|15893.91|16012.76|15892.76|9
1648394630000|2022-03-27 15:23:50|16013.8|15893.8|16018.62|15898.62|16019.72|15899.72|16013.8|15893.8|9
1648394640000|2022-03-27 15:24:00|16018.16|15898.16|16025.84|15905.84|16025.84|15905.84|16018.01|15898.01|9
1648394650000|2022-03-27 15:24:10|16026.85|15906.85|16029.24|15909.24|16029.24|15909.24|16026.85|15906.85|10
1648394660000|2022-03-27 15:24:20|16029.15|15909.15|16030.33|15910.33|16030.42|15910.42|16028.55|15908.55|10
1648394670000|2022-03-27 15:24:30|16030.21|15910.21|16030.65|15910.65|16030.85|15910.85|16030.21|15910.21|10
1648394680000|2022-03-27 15:24:40|16030.59|15910.59|16031.38|15911.38|16031.58|15911.58|16030.59|15910.59|9
1648394690000|2022-03-27 15:24:50|16031.01|15911.01|16029.1|15909.1|16031.01|15911.01|16029.1|15909.1|9
1648394700000|2022-03-27 15:25:00|16029.18|15909.18|16030.26|15910.26|16030.27|15910.27|16029.18|15909.18|9
1648394710000|2022-03-27 15:25:10|16030.17|15910.17|16031.37|15911.37|16031.44|15911.44|16030.17|15910.17|9
1648394720000|2022-03-27 15:25:20|16030.84|15910.84|16033.69|15913.69|16033.73|15913.73|16030.32|15910.32|10
1648394730000|2022-03-27 15:25:30|16033.99|15913.99|16037.46|15917.46|16038.22|15918.22|16033.61|15913.61|10
1648394740000|2022-03-27 15:25:40|16037.72|15917.72|16038.59|15918.59|16039.44|15919.44|16037.72|15917.72|10
1648394750000|2022-03-27 15:25:50|16038.04|15918.04|16043.42|15923.42|16043.42|15923.42|16038.04|15918.04|10
1648394760000|2022-03-27 15:26:00|16043.49|15923.49|16043.91|15923.91|16044.2|15924.2|16043.28|15923.28|8
1648394770000|2022-03-27 15:26:10|16043.92|15923.92|16046|15926|16046.19|15926.19|16043.44|15923.44|9
1648394780000|2022-03-27 15:26:20|16045.95|15925.95|16039.13|15919.13|16045.95|15925.95|16039.13|15919.13|10
1648394790000|2022-03-27 15:26:30|16038.81|15918.81|16037.7|15917.7|16038.81|15918.81|16037.7|15917.7|9
1648394800000|2022-03-27 15:26:40|16037.82|15917.82|16039.21|15919.21|16039.34|15919.34|16037.82|15917.82|9
1648394810000|2022-03-27 15:26:50|16039.11|15919.11|16039.04|15919.04|16039.42|15919.42|16039.04|15919.04|9
1648394820000|2022-03-27 15:27:00|16039.02|15919.02|16041.35|15921.35|16041.35|15921.35|16039.02|15919.02|9
1648394830000|2022-03-27 15:27:10|16041.66|15921.66|16042.35|15922.35|16042.35|15922.35|16040.73|15920.73|10
1648394840000|2022-03-27 15:27:20|16042.29|15922.29|16044.39|15924.39|16044.39|15924.39|16041.68|15921.68|10
1648394850000|2022-03-27 15:27:30|16044.36|15924.36|16047.63|15927.63|16047.63|15927.63|16044.04|15924.04|9
1648394860000|2022-03-27 15:27:40|16047.64|15927.64|16050.17|15930.17|16050.18|15930.18|16047.64|15927.64|10
1648394870000|2022-03-27 15:27:50|16050.29|15930.29|16050.58|15930.58|16050.58|15930.58|16050.14|15930.14|9
1648394880000|2022-03-27 15:28:00|16050.37|15930.37|16051.82|15931.82|16052.19|15932.19|16050.12|15930.12|10
1648394890000|2022-03-27 15:28:10|16051.74|15931.74|16054.59|15934.59|16054.59|15934.59|16051.48|15931.48|10
1648394900000|2022-03-27 15:28:20|16054.51|15934.51|16053.28|15933.28|16054.9|15934.9|16053.28|15933.28|10
1648394910000|2022-03-27 15:28:30|16053.33|15933.33|16052.61|15932.61|16053.5|15933.5|16052.61|15932.61|9
1648394920000|2022-03-27 15:28:40|16052.28|15932.28|16052.18|15932.18|16052.86|15932.86|16050.95|15930.95|10
1648394930000|2022-03-27 15:28:50|16051.99|15931.99|16052.13|15932.13|16052.41|15932.41|16051.84|15931.84|10
1648394940000|2022-03-27 15:29:00|16052.3|15932.3|16052|15932|16052.34|15932.34|16052|15932|10
1648394950000|2022-03-27 15:29:10|16051.69|15931.69|16051.36|15931.36|16051.8|15931.8|16051.36|15931.36|9
1648394960000|2022-03-27 15:29:20|16052.28|15932.28|16052.76|15932.76|16053.49|15933.49|16052.13|15932.13|10
1648394970000|2022-03-27 15:29:30|16052.91|15932.91|16053.82|15933.82|16053.96|15933.96|16052.88|15932.88|9
1648394980000|2022-03-27 15:29:40|16053.86|15933.86|16052.49|15932.49|16053.86|15933.86|16052.49|15932.49|10
1648394990000|2022-03-27 15:29:50|16051.12|15931.12|16051.36|15931.36|16051.52|15931.52|16051.1|15931.1|10
1648395000000|2022-03-27 15:30:00|16052.09|15932.09|16053.82|15933.82|16054.31|15934.31|16052.09|15932.09|10
1648395010000|2022-03-27 15:30:10|16054.03|15934.03|16056.46|15936.46|16056.47|15936.47|16054.01|15934.01|10
1648395020000|2022-03-27 15:30:20|16057.29|15937.29|16062.24|15942.24|16062.33|15942.33|16057.29|15937.29|10
1648395030000|2022-03-27 15:30:30|16061.39|15941.39|16060.87|15940.87|16061.39|15941.39|16060.87|15940.87|9
1648395040000|2022-03-27 15:30:40|16060.7|15940.7|16058.32|15938.32|16060.7|15940.7|16058.32|15938.32|10
1648395050000|2022-03-27 15:30:50|16058.37|15938.37|16057.44|15937.44|16059.62|15939.62|16057.44|15937.44|10
1648395060000|2022-03-27 15:31:00|16057.75|15937.75|16057.17|15937.17|16057.78|15937.78|16057.05|15937.05|10
1648395070000|2022-03-27 15:31:10|16057.26|15937.26|16058.1|15938.1|16058.16|15938.16|16057.22|15937.22|9
1648395080000|2022-03-27 15:31:20|16057.72|15937.72|16058.02|15938.02|16058.8|15938.8|16057.72|15937.72|10
1648395090000|2022-03-27 15:31:30|16057.96|15937.96|16057.13|15937.13|16057.99|15937.99|16056.23|15936.23|10
1648395100000|2022-03-27 15:31:40|16057.76|15937.76|16059.89|15939.89|16059.89|15939.89|16057.76|15937.76|10
1648395110000|2022-03-27 15:31:50|16059.93|15939.93|16061.16|15941.16|16061.16|15941.16|16059.77|15939.77|8
1648395120000|2022-03-27 15:32:00|16062.71|15942.71|16066.06|15946.06|16066.35|15946.35|16062.59|15942.59|10
1648395130000|2022-03-27 15:32:10|16065.89|15945.89|16071.26|15951.26|16071.26|15951.26|16065.88|15945.88|10
1648395140000|2022-03-27 15:32:20|16071.88|15951.88|16074.28|15954.28|16074.47|15954.47|16071.88|15951.88|10
1648395150000|2022-03-27 15:32:30|16074.22|15954.22|16075.37|15955.37|16075.96|15955.96|16074.22|15954.22|8
1648395160000|2022-03-27 15:32:40|16074.48|15954.48|16074.19|15954.19|16075.81|15955.81|16074.19|15954.19|10
1648395170000|2022-03-27 15:32:50|16073.34|15953.34|16073.76|15953.76|16073.99|15953.99|16073.11|15953.11|9
1648395180000|2022-03-27 15:33:00|16073.93|15953.93|16072.93|15952.93|16075.67|15955.67|16072.93|15952.93|10
1648395190000|2022-03-27 15:33:10|16072.89|15952.89|16073.48|15953.48|16073.48|15953.48|16072.7|15952.7|10
1648395200000|2022-03-27 15:33:20|16073.46|15953.46|16069.9|15949.9|16073.97|15953.97|16069.52|15949.52|9
1648395210000|2022-03-27 15:33:30|16070.68|15950.68|16069.73|15949.73|16071|15951|16069.73|15949.73|10
1648395220000|2022-03-27 15:33:40|16068.84|15948.84|16066.25|15946.25|16069.1|15949.1|16066.04|15946.04|10
1648395230000|2022-03-27 15:33:50|16066.08|15946.08|16061.12|15941.12|16066.08|15946.08|16061.12|15941.12|9
1648395240000|2022-03-27 15:34:00|16060.65|15940.65|16061.13|15941.13|16061.71|15941.71|16060.65|15940.65|10
1648395250000|2022-03-27 15:34:10|16061.14|15941.14|16061.57|15941.57|16062.57|15942.57|16060.96|15940.96|10
1648395260000|2022-03-27 15:34:20|16061.83|15941.83|16062.29|15942.29|16062.71|15942.71|16061.66|15941.66|10
1648395270000|2022-03-27 15:34:30|16062.64|15942.64|16063.4|15943.4|16063.4|15943.4|16062.19|15942.19|7
1648395280000|2022-03-27 15:34:40|16063.27|15943.27|16065.54|15945.54|16065.54|15945.54|16062.43|15942.43|9
1648395290000|2022-03-27 15:34:50|16064.76|15944.76|16065.74|15945.74|16066.7|15946.7|16064.76|15944.76|9
1648395300000|2022-03-27 15:35:00|16065.69|15945.69|16069.23|15949.23|16069.23|15949.23|16065.69|15945.69|10
1648395310000|2022-03-27 15:35:10|16069.12|15949.12|16070.89|15950.89|16070.89|15950.89|16069.12|15949.12|9
1648395320000|2022-03-27 15:35:20|16072.37|15952.37|16071.27|15951.27|16072.37|15952.37|16071.27|15951.27|7
1648395330000|2022-03-27 15:35:30|16071.47|15951.47|16070.01|15950.01|16071.47|15951.47|16070.01|15950.01|8
1648395340000|2022-03-27 15:35:40|16069.84|15949.84|16070.25|15950.25|16070.83|15950.83|16069.52|15949.52|9
1648395350000|2022-03-27 15:35:50|16069.21|15949.21|16069.38|15949.38|16069.53|15949.53|16069.03|15949.03|10
1648395360000|2022-03-27 15:36:00|16069.27|15949.27|16068.45|15948.45|16069.27|15949.27|16068.24|15948.24|9
1648395370000|2022-03-27 15:36:10|16068.27|15948.27|16067.44|15947.44|16069.49|15949.49|16067.44|15947.44|10
1648395380000|2022-03-27 15:36:20|16067.8|15947.8|16067.82|15947.82|16067.95|15947.95|16067.55|15947.55|8
1648395390000|2022-03-27 15:36:30|16067.97|15947.97|16066.73|15946.73|16067.97|15947.97|16066.56|15946.56|10
1648395400000|2022-03-27 15:36:40|16066.69|15946.69|16065.15|15945.15|16066.91|15946.91|16065.15|15945.15|10
1648395410000|2022-03-27 15:36:50|16065.19|15945.19|16064.61|15944.61|16065.49|15945.49|16064.59|15944.59|10
1648395420000|2022-03-27 15:37:00|16064.71|15944.71|16063.35|15943.35|16064.71|15944.71|16063.01|15943.01|8
1648395430000|2022-03-27 15:37:10|16063.25|15943.25|16062.03|15942.03|16063.25|15943.25|16062.03|15942.03|10
1648395440000|2022-03-27 15:37:20|16062.04|15942.04|16061.9|15941.9|16063.09|15943.09|16061.9|15941.9|10
1648395450000|2022-03-27 15:37:30|16061.36|15941.36|16059.02|15939.02|16062.54|15942.54|16059.02|15939.02|10
1648395460000|2022-03-27 15:37:40|16058.92|15938.92|16054.31|15934.31|16059.06|15939.06|16053.89|15933.89|10
1648395470000|2022-03-27 15:37:50|16053.27|15933.27|16049.81|15929.81|16053.27|15933.27|16049.81|15929.81|10
1648395480000|2022-03-27 15:38:00|16049.93|15929.93|16049.19|15929.19|16049.93|15929.93|16049.05|15929.05|10
1648395490000|2022-03-27 15:38:10|16049.53|15929.53|16048.94|15928.94|16049.77|15929.77|16048.94|15928.94|10
1648395500000|2022-03-27 15:38:20|16048.77|15928.77|16043.62|15923.62|16048.78|15928.78|16043.62|15923.62|10
1648395510000|2022-03-27 15:38:30|16043.26|15923.26|16043.13|15923.13|16043.34|15923.34|16043|15923|9
1648395520000|2022-03-27 15:38:40|16043.01|15923.01|16043.81|15923.81|16043.81|15923.81|16042.89|15922.89|7
1648395530000|2022-03-27 15:38:50|16043.46|15923.46|16042.11|15922.11|16043.46|15923.46|16042.07|15922.07|10
1648395540000|2022-03-27 15:39:00|16042.17|15922.17|16040.94|15920.94|16042.17|15922.17|16040.94|15920.94|10
1648395550000|2022-03-27 15:39:10|16040.93|15920.93|16041.33|15921.33|16042.77|15922.77|16040.93|15920.93|10
1648395560000|2022-03-27 15:39:20|16041.32|15921.32|16040.15|15920.15|16041.32|15921.32|16040.15|15920.15|9
1648395570000|2022-03-27 15:39:30|16040.06|15920.06|16039.91|15919.91|16040.16|15920.16|16039.39|15919.39|10
1648395580000|2022-03-27 15:39:40|16039.54|15919.54|16039.25|15919.25|16040.09|15920.09|16038.58|15918.58|10
1648395590000|2022-03-27 15:39:50|16039.46|15919.46|16039.39|15919.39|16039.62|15919.62|16039.34|15919.34|10
1648395600000|2022-03-27 15:40:00|16039.2|15919.2|16038.2|15918.2|16039.2|15919.2|16037.7|15917.7|7
1648395610000|2022-03-27 15:40:10|16038.76|15918.76|16038.92|15918.92|16039.14|15919.14|16038.74|15918.74|9
1648395620000|2022-03-27 15:40:20|16038.29|15918.29|16037.33|15917.33|16038.29|15918.29|16036.94|15916.94|9
1648395630000|2022-03-27 15:40:30|16037.23|15917.23|16035.85|15915.85|16037.23|15917.23|16035.85|15915.85|10
1648395640000|2022-03-27 15:40:40|16035.6|15915.6|16034.41|15914.41|16035.73|15915.73|16034.41|15914.41|10
1648395650000|2022-03-27 15:40:50|16034.27|15914.27|16035|15915|16035|15915|16034.27|15914.27|10
1648395660000|2022-03-27 15:41:00|16035.22|15915.22|16035.56|15915.56|16035.56|15915.56|16034.66|15914.66|10
1648395670000|2022-03-27 15:41:10|16035.54|15915.54|16036.24|15916.24|16036.3|15916.3|16035.51|15915.51|8
1648395680000|2022-03-27 15:41:20|16036.31|15916.31|16037.86|15917.86|16037.86|15917.86|16036.31|15916.31|6
1648395690000|2022-03-27 15:41:30|16037|15917|16040.54|15920.54|16040.54|15920.54|16037|15917|10
1648395700000|2022-03-27 15:41:40|16040.49|15920.49|16040.84|15920.84|16040.84|15920.84|16040.24|15920.24|9
1648395710000|2022-03-27 15:41:50|16040.66|15920.66|16040.59|15920.59|16040.66|15920.66|16040.38|15920.38|9
1648395720000|2022-03-27 15:42:00|16040.58|15920.58|16040.94|15920.94|16041.06|15921.06|16040.55|15920.55|9
1648395730000|2022-03-27 15:42:10|16040.67|15920.67|16041.87|15921.87|16041.87|15921.87|16040.63|15920.63|9
1648395740000|2022-03-27 15:42:20|16041.86|15921.86|16042.08|15922.08|16042.71|15922.71|16041.86|15921.86|10
1648395750000|2022-03-27 15:42:30|16042.04|15922.04|16042.12|15922.12|16042.23|15922.23|16041.92|15921.92|10
1648395760000|2022-03-27 15:42:40|16042.09|15922.09|16042.31|15922.31|16042.44|15922.44|16041.95|15921.95|9
1648395770000|2022-03-27 15:42:50|16042.32|15922.32|16042.59|15922.59|16042.65|15922.65|16042.29|15922.29|10
1648395780000|2022-03-27 15:43:00|16042.56|15922.56|16045.06|15925.06|16045.06|15925.06|16042.56|15922.56|10
1648395790000|2022-03-27 15:43:10|16045.07|15925.07|16046.02|15926.02|16046.02|15926.02|16044.94|15924.94|9
1648395800000|2022-03-27 15:43:20|16046.06|15926.06|16045.49|15925.49|16046.06|15926.06|16045.49|15925.49|10
1648395810000|2022-03-27 15:43:30|16044.62|15924.62|16043.9|15923.9|16044.71|15924.71|16043.9|15923.9|9
1648395820000|2022-03-27 15:43:40|16043.65|15923.65|16044.7|15924.7|16044.98|15924.98|16043.65|15923.65|9
1648395830000|2022-03-27 15:43:50|16044.01|15924.01|16042.91|15922.91|16044.01|15924.01|16041.62|15921.62|9
1648395840000|2022-03-27 15:44:00|16043.31|15923.31|16043.75|15923.75|16043.75|15923.75|16043|15923|8
1648395850000|2022-03-27 15:44:10|16043.93|15923.93|16048.13|15928.13|16048.13|15928.13|16043.82|15923.82|10
1648395860000|2022-03-27 15:44:20|16048.87|15928.87|16054.69|15934.69|16054.69|15934.69|16048.87|15928.87|10
1648395870000|2022-03-27 15:44:30|16054.94|15934.94|16054.13|15934.13|16054.94|15934.94|16052.93|15932.93|10
1648395880000|2022-03-27 15:44:40|16054.9|15934.9|16054.34|15934.34|16054.9|15934.9|16054.34|15934.34|9
1648395890000|2022-03-27 15:44:50|16054.3|15934.3|16056.43|15936.43|16056.43|15936.43|16054.3|15934.3|8
1648395900000|2022-03-27 15:45:00|16056.46|15936.46|16058.41|15938.41|16058.41|15938.41|16056.46|15936.46|10
1648395910000|2022-03-27 15:45:10|16058.59|15938.59|16059.01|15939.01|16059.01|15939.01|16057.93|15937.93|8
1648395920000|2022-03-27 15:45:20|16059.04|15939.04|16060.97|15940.97|16060.97|15940.97|16058.71|15938.71|10
1648395930000|2022-03-27 15:45:30|16061.08|15941.08|16060.96|15940.96|16061.51|15941.51|16060.25|15940.25|10
1648395940000|2022-03-27 15:45:40|16060.95|15940.95|16057.95|15937.95|16061.02|15941.02|16057.95|15937.95|10
1648395950000|2022-03-27 15:45:50|16058.02|15938.02|16058.28|15938.28|16058.28|15938.28|16057.62|15937.62|10
1648395960000|2022-03-27 15:46:00|16057.8|15937.8|16056.75|15936.75|16057.8|15937.8|16056.7|15936.7|10
1648395970000|2022-03-27 15:46:10|16056.88|15936.88|16067.85|15947.85|16067.85|15947.85|16056.84|15936.84|9
1648395980000|2022-03-27 15:46:20|16069.77|15949.77|16072.73|15952.73|16072.73|15952.73|16069.43|15949.43|10
1648395990000|2022-03-27 15:46:30|16072.55|15952.55|16076.74|15956.74|16076.74|15956.74|16072.55|15952.55|10
1648396000000|2022-03-27 15:46:40|16076.81|15956.81|16077.34|15957.34|16077.34|15957.34|16076.81|15956.81|10
1648396010000|2022-03-27 15:46:50|16077.56|15957.56|16077.18|15957.18|16077.56|15957.56|16076.33|15956.33|8
1648396020000|2022-03-27 15:47:00|16077.46|15957.46|16082.76|15962.76|16082.76|15962.76|16076.71|15956.71|10
1648396030000|2022-03-27 15:47:10|16083.03|15963.03|16085.52|15965.52|16085.84|15965.84|16083.03|15963.03|10
1648396040000|2022-03-27 15:47:20|16085.79|15965.79|16085.56|15965.56|16085.79|15965.79|16084.8|15964.8|10
1648396050000|2022-03-27 15:47:30|16085.23|15965.23|16078.55|15958.55|16085.23|15965.23|16078.55|15958.55|10
1648396060000|2022-03-27 15:47:40|16078.43|15958.43|16077.65|15957.65|16078.43|15958.43|16077.26|15957.26|10
1648396070000|2022-03-27 15:47:50|16077.44|15957.44|16077|15957|16077.58|15957.58|16076.88|15956.88|9
1648396080000|2022-03-27 15:48:00|16076.92|15956.92|16076.62|15956.62|16077|15957|16076.51|15956.51|9
1648396090000|2022-03-27 15:48:10|16076.61|15956.61|16076.53|15956.53|16077.03|15957.03|16075.88|15955.88|8
1648396100000|2022-03-27 15:48:20|16076.49|15956.49|16074.67|15954.67|16076.59|15956.59|16074.67|15954.67|10
1648396110000|2022-03-27 15:48:30|16074.91|15954.91|16074.87|15954.87|16074.91|15954.91|16073.94|15953.94|10
1648396120000|2022-03-27 15:48:40|16075.1|15955.1|16074.5|15954.5|16075.31|15955.31|16074.5|15954.5|9
1648396130000|2022-03-27 15:48:50|16074.44|15954.44|16075.38|15955.38|16075.38|15955.38|16073.87|15953.87|9
1648396140000|2022-03-27 15:49:00|16075.21|15955.21|16074.57|15954.57|16075.67|15955.67|16074.32|15954.32|10
1648396150000|2022-03-27 15:49:10|16074.33|15954.33|16073.21|15953.21|16074.33|15954.33|16073.21|15953.21|8
1648396160000|2022-03-27 15:49:20|16074.15|15954.15|16074.32|15954.32|16074.47|15954.47|16073.84|15953.84|9
1648396170000|2022-03-27 15:49:30|16073.01|15953.01|16072.51|15952.51|16073.58|15953.58|16072.48|15952.48|9
1648396180000|2022-03-27 15:49:40|16070.98|15950.98|16069.4|15949.4|16071.01|15951.01|16069.4|15949.4|10
1648396190000|2022-03-27 15:49:50|16069.35|15949.35|16069.65|15949.65|16069.95|15949.95|16069.11|15949.11|9
1648396200000|2022-03-27 15:50:00|16070.05|15950.05|16068.88|15948.88|16070.43|15950.43|16068.88|15948.88|10
1648396210000|2022-03-27 15:50:10|16068.94|15948.94|16069.18|15949.18|16069.18|15949.18|16068.47|15948.47|10
1648396220000|2022-03-27 15:50:20|16069.27|15949.27|16069.55|15949.55|16069.55|15949.55|16068.88|15948.88|10
1648396230000|2022-03-27 15:50:30|16070.06|15950.06|16071.6|15951.6|16071.6|15951.6|16070.06|15950.06|10
1648396240000|2022-03-27 15:50:40|16071.3|15951.3|16071.87|15951.87|16072.34|15952.34|16071.3|15951.3|10
1648396250000|2022-03-27 15:50:50|16071.83|15951.83|16072.69|15952.69|16072.69|15952.69|16071.83|15951.83|9
1648396260000|2022-03-27 15:51:00|16072.55|15952.55|16073.06|15953.06|16073.22|15953.22|16072.55|15952.55|10
1648396270000|2022-03-27 15:51:10|16073.07|15953.07|16073.15|15953.15|16073.52|15953.52|16072.88|15952.88|9
1648396280000|2022-03-27 15:51:20|16073.5|15953.5|16072.57|15952.57|16073.5|15953.5|16072.57|15952.57|10
1648396290000|2022-03-27 15:51:30|16072.63|15952.63|16072.41|15952.41|16072.63|15952.63|16071.72|15951.72|10
1648396300000|2022-03-27 15:51:40|16072.22|15952.22|16071.96|15951.96|16073.02|15953.02|16071.76|15951.76|10
1648396310000|2022-03-27 15:51:50|16071.94|15951.94|16072.7|15952.7|16072.72|15952.72|16071.94|15951.94|8
1648396320000|2022-03-27 15:52:00|16072.6|15952.6|16072.83|15952.83|16073.19|15953.19|16072.52|15952.52|10
1648396330000|2022-03-27 15:52:10|16072.99|15952.99|16071.27|15951.27|16073.85|15953.85|16071.27|15951.27|9
1648396340000|2022-03-27 15:52:20|16071.53|15951.53|16067.28|15947.28|16071.56|15951.56|16067.28|15947.28|10
1648396350000|2022-03-27 15:52:30|16067.96|15947.96|16067.54|15947.54|16068.78|15948.78|16067.42|15947.42|10
1648396360000|2022-03-27 15:52:40|16067.8|15947.8|16068.12|15948.12|16068.42|15948.42|16067.8|15947.8|10
1648396370000|2022-03-27 15:52:50|16067.85|15947.85|16068.42|15948.42|16069.08|15949.08|16067.85|15947.85|8
1648396380000|2022-03-27 15:53:00|16069.5|15949.5|16070.79|15950.79|16070.8|15950.8|16069.5|15949.5|9
1648396390000|2022-03-27 15:53:10|16070.93|15950.93|16071.22|15951.22|16071.34|15951.34|16070.88|15950.88|10
1648396400000|2022-03-27 15:53:20|16071.45|15951.45|16071.36|15951.36|16072.88|15952.88|16071.35|15951.35|10
1648396410000|2022-03-27 15:53:30|16071.31|15951.31|16070.98|15950.98|16071.4|15951.4|16070.71|15950.71|8
1648396420000|2022-03-27 15:53:40|16070.93|15950.93|16069.1|15949.1|16070.93|15950.93|16069.1|15949.1|10
1648396430000|2022-03-27 15:53:50|16069.22|15949.22|16068.59|15948.59|16069.49|15949.49|16068.59|15948.59|10
1648396440000|2022-03-27 15:54:00|16068.43|15948.43|16066.54|15946.54|16068.76|15948.76|16066.54|15946.54|10
1648396450000|2022-03-27 15:54:10|16066.57|15946.57|16065|15945|16066.6|15946.6|16065|15945|9
1648396460000|2022-03-27 15:54:20|16064.11|15944.11|16061.61|15941.61|16064.11|15944.11|16061.61|15941.61|9
1648396470000|2022-03-27 15:54:30|16061.49|15941.49|16060.52|15940.52|16061.49|15941.49|16060.51|15940.51|10
1648396480000|2022-03-27 15:54:40|16060.64|15940.64|16059.64|15939.64|16060.64|15940.64|16059.59|15939.59|9
1648396490000|2022-03-27 15:54:50|16059.47|15939.47|16059.33|15939.33|16059.47|15939.47|16059.32|15939.32|9
1648396500000|2022-03-27 15:55:00|16059.9|15939.9|16060.17|15940.17|16060.19|15940.19|16059.66|15939.66|10
1648396510000|2022-03-27 15:55:10|16060.27|15940.27|16058.93|15938.93|16060.29|15940.29|16058.69|15938.69|9
1648396520000|2022-03-27 15:55:20|16058.92|15938.92|16058.3|15938.3|16058.96|15938.96|16058.12|15938.12|10
1648396530000|2022-03-27 15:55:30|16058.29|15938.29|16057.8|15937.8|16058.29|15938.29|16057.69|15937.69|9
1648396540000|2022-03-27 15:55:40|16058.08|15938.08|16059.17|15939.17|16059.17|15939.17|16057.71|15937.71|8
1648396550000|2022-03-27 15:55:50|16059.03|15939.03|16060.06|15940.06|16060.32|15940.32|16059.03|15939.03|9
1648396560000|2022-03-27 15:56:00|16060.09|15940.09|16060.07|15940.07|16060.51|15940.51|16059.19|15939.19|10
1648396570000|2022-03-27 15:56:10|16060.16|15940.16|16059.37|15939.37|16060.16|15940.16|16059.37|15939.37|10
1648396580000|2022-03-27 15:56:20|16059.49|15939.49|16063.37|15943.37|16063.45|15943.45|16059.01|15939.01|10
1648396590000|2022-03-27 15:56:30|16063.5|15943.5|16061.52|15941.52|16063.5|15943.5|16061.52|15941.52|9
1648396600000|2022-03-27 15:56:40|16061.53|15941.53|16060.96|15940.96|16061.58|15941.58|16060.6|15940.6|10
1648396610000|2022-03-27 15:56:50|16061.2|15941.2|16061.51|15941.51|16061.64|15941.64|16061.2|15941.2|10
1648396620000|2022-03-27 15:57:00|16061.62|15941.62|16059.68|15939.68|16061.62|15941.62|16059.44|15939.44|9
1648396630000|2022-03-27 15:57:10|16059.78|15939.78|16058.47|15938.47|16059.78|15939.78|16058.32|15938.32|9
1648396640000|2022-03-27 15:57:20|16058.41|15938.41|16058.37|15938.37|16058.41|15938.41|16057.93|15937.93|10
1648396650000|2022-03-27 15:57:30|16058.45|15938.45|16059.36|15939.36|16060.42|15940.42|16058.45|15938.45|10
1648396660000|2022-03-27 15:57:40|16059.29|15939.29|16059.94|15939.94|16059.94|15939.94|16059.29|15939.29|10
1648396670000|2022-03-27 15:57:50|16059.57|15939.57|16059.32|15939.32|16059.57|15939.57|16058.9|15938.9|10
1648396680000|2022-03-27 15:58:00|16059.07|15939.07|16058.7|15938.7|16059.24|15939.24|16058.7|15938.7|9
1648396690000|2022-03-27 15:58:10|16058.77|15938.77|16059.86|15939.86|16059.86|15939.86|16058.77|15938.77|8
1648396700000|2022-03-27 15:58:20|16059.84|15939.84|16058.97|15938.97|16060|15940|16058.97|15938.97|8
1648396710000|2022-03-27 15:58:30|16058.53|15938.53|16057.09|15937.09|16058.53|15938.53|16056.96|15936.96|10
1648396720000|2022-03-27 15:58:40|16057.16|15937.16|16057.46|15937.46|16057.46|15937.46|16056.89|15936.89|10
1648396730000|2022-03-27 15:58:50|16057.5|15937.5|16057.97|15937.97|16058.01|15938.01|16056.63|15936.63|8
1648396740000|2022-03-27 15:59:00|16058|15938|16060.02|15940.02|16060.02|15940.02|16057.85|15937.85|10
1648396750000|2022-03-27 15:59:10|16060.41|15940.41|16060.62|15940.62|16060.99|15940.99|16059.9|15939.9|10
1648396760000|2022-03-27 15:59:20|16060.34|15940.34|16061.05|15941.05|16061.05|15941.05|16060.31|15940.31|10
1648396770000|2022-03-27 15:59:30|16061.1|15941.1|16062.37|15942.37|16062.37|15942.37|16061.1|15941.1|10
1648396780000|2022-03-27 15:59:40|16062.62|15942.62|16063.28|15943.28|16063.28|15943.28|16062.62|15942.62|7
1648396790000|2022-03-27 15:59:50|16063.88|15943.88|16063.22|15943.22|16064.51|15944.51|16063.22|15943.22|10
1648396800000|2022-03-27 16:00:00|16062.74|15942.74|16062.06|15942.06|16062.74|15942.74|16062|15942|10
1648396810000|2022-03-27 16:00:10|16061.95|15941.95|16060.89|15940.89|16062.08|15942.08|16060.81|15940.81|10
1648396820000|2022-03-27 16:00:20|16060.69|15940.69|16065.36|15945.36|16065.36|15945.36|16060.69|15940.69|10
1648396830000|2022-03-27 16:00:30|16066.12|15946.12|16067.97|15947.97|16068.32|15948.32|16065.71|15945.71|10
1648396840000|2022-03-27 16:00:40|16067.63|15947.63|16067.73|15947.73|16068.11|15948.11|16067.5|15947.5|10
1648396850000|2022-03-27 16:00:50|16067.6|15947.6|16065.31|15945.31|16067.68|15947.68|16064.87|15944.87|10
1648396860000|2022-03-27 16:01:00|16065.23|15945.23|16062|15942|16065.23|15945.23|16061.49|15941.49|10
1648396870000|2022-03-27 16:01:10|16060.96|15940.96|16061.14|15941.14|16061.15|15941.15|16060.85|15940.85|10
1648396880000|2022-03-27 16:01:20|16061.55|15941.55|16063.08|15943.08|16063.08|15943.08|16061.55|15941.55|8
1648396890000|2022-03-27 16:01:30|16063.17|15943.17|16063.34|15943.34|16063.38|15943.38|16061.87|15941.87|10
1648396900000|2022-03-27 16:01:40|16063.37|15943.37|16062.19|15942.19|16063.63|15943.63|16061.83|15941.83|8
1648396910000|2022-03-27 16:01:50|16062.26|15942.26|16062.53|15942.53|16062.55|15942.55|16061.89|15941.89|10
1648396920000|2022-03-27 16:02:00|16062.41|15942.41|16059.25|15939.25|16062.41|15942.41|16059.25|15939.25|10
1648396930000|2022-03-27 16:02:10|16059.16|15939.16|16058.7|15938.7|16059.16|15939.16|16058.7|15938.7|10
1648396940000|2022-03-27 16:02:20|16058.5|15938.5|16058.47|15938.47|16058.7|15938.7|16058.25|15938.25|7
1648396950000|2022-03-27 16:02:30|16058.59|15938.59|16059.18|15939.18|16059.18|15939.18|16058.55|15938.55|8
1648396960000|2022-03-27 16:02:40|16059.21|15939.21|16058.28|15938.28|16059.21|15939.21|16058.28|15938.28|9
1648396970000|2022-03-27 16:02:50|16058.83|15938.83|16063.65|15943.65|16063.65|15943.65|16058.45|15938.45|10
1648396980000|2022-03-27 16:03:00|16064.47|15944.47|16064.92|15944.92|16064.92|15944.92|16063.66|15943.66|8
1648396990000|2022-03-27 16:03:10|16065.03|15945.03|16067.7|15947.7|16067.7|15947.7|16064.9|15944.9|9
1648397000000|2022-03-27 16:03:20|16067.61|15947.61|16072.1|15952.1|16072.1|15952.1|16067.19|15947.19|10
1648397010000|2022-03-27 16:03:30|16072.09|15952.09|16075.28|15955.28|16075.28|15955.28|16071.97|15951.97|10
1648397020000|2022-03-27 16:03:40|16074.45|15954.45|16076.1|15956.1|16076.1|15956.1|16074.45|15954.45|10
1648397030000|2022-03-27 16:03:50|16076.21|15956.21|16077.87|15957.87|16077.87|15957.87|16076.21|15956.21|9
1648397040000|2022-03-27 16:04:00|16077.85|15957.85|16078.32|15958.32|16079.09|15959.09|16077.24|15957.24|9
1648397050000|2022-03-27 16:04:10|16078.27|15958.27|16079.64|15959.64|16079.64|15959.64|16076.64|15956.64|10
1648397060000|2022-03-27 16:04:20|16078.76|15958.76|16079.49|15959.49|16080.7|15960.7|16078.76|15958.76|9
1648397070000|2022-03-27 16:04:30|16079.53|15959.53|16083.38|15963.38|16083.38|15963.38|16079.53|15959.53|10
1648397080000|2022-03-27 16:04:40|16083.62|15963.62|16085.28|15965.28|16086.09|15966.09|16083.59|15963.59|10
1648397090000|2022-03-27 16:04:50|16085.08|15965.08|16084.6|15964.6|16085.08|15965.08|16084.11|15964.11|10
1648397100000|2022-03-27 16:05:00|16084.06|15964.06|16082.32|15962.32|16084.07|15964.07|16082.32|15962.32|10
1648397110000|2022-03-27 16:05:10|16082.09|15962.09|16080.78|15960.78|16082.09|15962.09|16079.89|15959.89|10
1648397120000|2022-03-27 16:05:20|16080.7|15960.7|16081.11|15961.11|16082.23|15962.23|16080.12|15960.12|10
1648397130000|2022-03-27 16:05:30|16082.1|15962.1|16083.93|15963.93|16084.84|15964.84|16082.1|15962.1|10
1648397140000|2022-03-27 16:05:40|16084.06|15964.06|16082.42|15962.42|16084.06|15964.06|16082.27|15962.27|9
1648397150000|2022-03-27 16:05:50|16082.57|15962.57|16084.02|15964.02|16084.05|15964.05|16081.54|15961.54|10
1648397160000|2022-03-27 16:06:00|16085.12|15965.12|16084.34|15964.34|16085.68|15965.68|16083.87|15963.87|10
1648397170000|2022-03-27 16:06:10|16084.32|15964.32|16087.49|15967.49|16089.39|15969.39|16084.32|15964.32|10
1648397180000|2022-03-27 16:06:20|16088.36|15968.36|16089.35|15969.35|16089.35|15969.35|16088.03|15968.03|10
1648397190000|2022-03-27 16:06:30|16089.39|15969.39|16090.82|15970.82|16091.12|15971.12|16089.39|15969.39|10
1648397200000|2022-03-27 16:06:40|16091.12|15971.12|16090.13|15970.13|16091.77|15971.77|16090.13|15970.13|10
1648397210000|2022-03-27 16:06:50|16090.53|15970.53|16088.99|15968.99|16090.53|15970.53|16088.99|15968.99|10
1648397220000|2022-03-27 16:07:00|16088.9|15968.9|16087.76|15967.76|16088.9|15968.9|16087.76|15967.76|10
1648397230000|2022-03-27 16:07:10|16087.58|15967.58|16088.46|15968.46|16088.46|15968.46|16087.03|15967.03|10
1648397240000|2022-03-27 16:07:20|16088.78|15968.78|16091.08|15971.08|16091.08|15971.08|16088.78|15968.78|10
1648397250000|2022-03-27 16:07:30|16091.11|15971.11|16092.78|15972.78|16092.78|15972.78|16090.79|15970.79|10
1648397260000|2022-03-27 16:07:40|16093.61|15973.61|16095.03|15975.03|16095.03|15975.03|16093.61|15973.61|10
1648397270000|2022-03-27 16:07:50|16095.18|15975.18|16096.57|15976.57|16096.77|15976.77|16095.07|15975.07|10
1648397280000|2022-03-27 16:08:00|16096.92|15976.92|16096.43|15976.43|16097.22|15977.22|16096.25|15976.25|10
1648397290000|2022-03-27 16:08:10|16096.64|15976.64|16095.26|15975.26|16097.46|15977.46|16095.25|15975.25|10
1648397300000|2022-03-27 16:08:20|16095.12|15975.12|16096.44|15976.44|16097.3|15977.3|16094.91|15974.91|8
1648397310000|2022-03-27 16:08:30|16096.41|15976.41|16096.82|15976.82|16097.9|15977.9|16096.41|15976.41|10
1648397320000|2022-03-27 16:08:40|16096.55|15976.55|16097.31|15977.31|16099.4|15979.4|16096.55|15976.55|10
1648397330000|2022-03-27 16:08:50|16097.15|15977.15|16098.66|15978.66|16098.66|15978.66|16096.22|15976.22|10
1648397340000|2022-03-27 16:09:00|16098.99|15978.99|16099.93|15979.93|16099.93|15979.93|16097.94|15977.94|10
1648397350000|2022-03-27 16:09:10|16099.1|15979.1|16099.31|15979.31|16099.31|15979.31|16098.56|15978.56|10
1648397360000|2022-03-27 16:09:20|16099.36|15979.36|16101.82|15981.82|16101.82|15981.82|16099.36|15979.36|10
1648397370000|2022-03-27 16:09:30|16101.65|15981.65|16101.5|15981.5|16102.1|15982.1|16101.07|15981.07|10
1648397380000|2022-03-27 16:09:40|16101.09|15981.09|16102.79|15982.79|16102.79|15982.79|16101.09|15981.09|10
1648397390000|2022-03-27 16:09:50|16102.45|15982.45|16104.08|15984.08|16104.1|15984.1|16102.45|15982.45|9
1648397400000|2022-03-27 16:10:00|16103.93|15983.93|16102.54|15982.54|16104.86|15984.86|16102.54|15982.54|10
1648397410000|2022-03-27 16:10:10|16102.44|15982.44|16104.38|15984.38|16105.1|15985.1|16102.44|15982.44|10
1648397420000|2022-03-27 16:10:20|16104.34|15984.34|16114.5|15994.5|16114.6|15994.6|16103.8|15983.8|10
1648397430000|2022-03-27 16:10:30|16114.09|15994.09|16090.92|15970.92|16114.09|15994.09|16090.92|15970.92|10
1648397440000|2022-03-27 16:10:40|16090.81|15970.81|16086.97|15966.97|16090.81|15970.81|16085.12|15965.12|10
1648397450000|2022-03-27 16:10:50|16090.1|15970.1|16094.03|15974.03|16094.2|15974.2|16090.1|15970.1|10
1648397460000|2022-03-27 16:11:00|16094.19|15974.19|16090.83|15970.83|16094.19|15974.19|16090.83|15970.83|10
1648397470000|2022-03-27 16:11:10|16090.89|15970.89|16088.38|15968.38|16091.4|15971.4|16087.99|15967.99|10
1648397480000|2022-03-27 16:11:20|16086.94|15966.94|16084.01|15964.01|16087.02|15967.02|16084.01|15964.01|10
1648397490000|2022-03-27 16:11:30|16084.02|15964.02|16084.03|15964.03|16086.93|15966.93|16083.89|15963.89|10
1648397500000|2022-03-27 16:11:40|16084.15|15964.15|16084.99|15964.99|16085.97|15965.97|16084.13|15964.13|10
1648397510000|2022-03-27 16:11:50|16085.36|15965.36|16085.73|15965.73|16085.73|15965.73|16084.47|15964.47|10
1648397520000|2022-03-27 16:12:00|16085.78|15965.78|16082.81|15962.81|16085.78|15965.78|16082.81|15962.81|10
1648397530000|2022-03-27 16:12:10|16082.88|15962.88|16081.15|15961.15|16082.88|15962.88|16081.15|15961.15|10
1648397540000|2022-03-27 16:12:20|16074.53|15954.53|16066.18|15946.18|16074.6|15954.6|16066.18|15946.18|9
1648397550000|2022-03-27 16:12:30|16064.5|15944.5|16061.27|15941.27|16064.65|15944.65|16061.04|15941.04|9
1648397560000|2022-03-27 16:12:40|16061.45|15941.45|16061.78|15941.78|16061.93|15941.93|16061.36|15941.36|10
1648397570000|2022-03-27 16:12:50|16060.31|15940.31|16058.75|15938.75|16061.65|15941.65|16058.75|15938.75|10
1648397580000|2022-03-27 16:13:00|16058.74|15938.74|16059.08|15939.08|16059.08|15939.08|16058.08|15938.08|9
1648397590000|2022-03-27 16:13:10|16058.04|15938.04|16056.28|15936.28|16058.04|15938.04|16055.94|15935.94|10
1648397600000|2022-03-27 16:13:20|16056.31|15936.31|16055.22|15935.22|16056.71|15936.71|16054.98|15934.98|9
1648397610000|2022-03-27 16:13:30|16054.26|15934.26|16055.76|15935.76|16055.76|15935.76|16054.26|15934.26|10
1648397620000|2022-03-27 16:13:40|16056.37|15936.37|16057.4|15937.4|16057.4|15937.4|16056.37|15936.37|10
1648397630000|2022-03-27 16:13:50|16057.46|15937.46|16056.46|15936.46|16057.46|15937.46|16056.04|15936.04|9
1648397640000|2022-03-27 16:14:00|16056.3|15936.3|16057.66|15937.66|16057.66|15937.66|16055.82|15935.82|10
1648397650000|2022-03-27 16:14:10|16057.8|15937.8|16057.96|15937.96|16058.77|15938.77|16057.07|15937.07|10
1648397660000|2022-03-27 16:14:20|16058.09|15938.09|16057.81|15937.81|16058.53|15938.53|16057.81|15937.81|10
1648397670000|2022-03-27 16:14:30|16057.66|15937.66|16052.54|15932.54|16057.66|15937.66|16052.54|15932.54|10
1648397680000|2022-03-27 16:14:40|16052.2|15932.2|16052.4|15932.4|16052.57|15932.57|16052.2|15932.2|9
1648397690000|2022-03-27 16:14:50|16052.64|15932.64|16052.54|15932.54|16053.41|15933.41|16051.55|15931.55|10
1648397700000|2022-03-27 16:15:00|16052.15|15932.15|16053.55|15933.55|16053.55|15933.55|16052.14|15932.14|10
1648397710000|2022-03-27 16:15:10|16053.47|15933.47|16055.3|15935.3|16055.3|15935.3|16053.47|15933.47|10
1648397720000|2022-03-27 16:15:20|16055.33|15935.33|16055.94|15935.94|16056.72|15936.72|16055.33|15935.33|10
1648397730000|2022-03-27 16:15:30|16055.63|15935.63|16058.21|15938.21|16058.21|15938.21|16055.63|15935.63|10
1648397740000|2022-03-27 16:15:40|16058.18|15938.18|16056.85|15936.85|16058.23|15938.23|16056.85|15936.85|10
1648397750000|2022-03-27 16:15:50|16056.72|15936.72|16056.38|15936.38|16056.72|15936.72|16055.11|15935.11|9
1648397760000|2022-03-27 16:16:00|16055.84|15935.84|16053.68|15933.68|16055.84|15935.84|16053.52|15933.52|9
1648397770000|2022-03-27 16:16:10|16053.51|15933.51|16052.82|15932.82|16053.73|15933.73|16052.54|15932.54|9
1648397780000|2022-03-27 16:16:20|16053.07|15933.07|16052.24|15932.24|16053.1|15933.1|16051.95|15931.95|7
1648397790000|2022-03-27 16:16:30|16052.25|15932.25|16053.06|15933.06|16054.43|15934.43|16052.25|15932.25|9
1648397800000|2022-03-27 16:16:40|16053.04|15933.04|16052.43|15932.43|16053.43|15933.43|16052.43|15932.43|10
1648397810000|2022-03-27 16:16:50|16052.52|15932.52|16052.04|15932.04|16052.66|15932.66|16051.9|15931.9|8
1648397820000|2022-03-27 16:17:00|16053.35|15933.35|16054.17|15934.17|16054.17|15934.17|16053.35|15933.35|9
1648397830000|2022-03-27 16:17:10|16054.24|15934.24|16053.3|15933.3|16054.41|15934.41|16052.74|15932.74|10
1648397840000|2022-03-27 16:17:20|16053.24|15933.24|16052.77|15932.77|16053.68|15933.68|16052.6|15932.6|10
1648397850000|2022-03-27 16:17:30|16052.7|15932.7|16052.23|15932.23|16053.43|15933.43|16052.23|15932.23|10
1648397860000|2022-03-27 16:17:40|16052.47|15932.47|16052.12|15932.12|16052.47|15932.47|16051.58|15931.58|9
1648397870000|2022-03-27 16:17:50|16052.3|15932.3|16053.45|15933.45|16053.45|15933.45|16051.91|15931.91|8
1648397880000|2022-03-27 16:18:00|16052.97|15932.97|16055.73|15935.73|16055.73|15935.73|16052.97|15932.97|10
1648397890000|2022-03-27 16:18:10|16055.77|15935.77|16056.65|15936.65|16056.74|15936.74|16055.77|15935.77|10
1648397900000|2022-03-27 16:18:20|16056.64|15936.64|16055.45|15935.45|16056.64|15936.64|16054.44|15934.44|9
1648397910000|2022-03-27 16:18:30|16055.56|15935.56|16055.05|15935.05|16056.25|15936.25|16054.59|15934.59|10
1648397920000|2022-03-27 16:18:40|16055.26|15935.26|16056.14|15936.14|16056.15|15936.15|16055.26|15935.26|10
1648397930000|2022-03-27 16:18:50|16056.24|15936.24|16056.57|15936.57|16056.86|15936.86|16056.17|15936.17|10
1648397940000|2022-03-27 16:19:00|16056.71|15936.71|16055.7|15935.7|16056.71|15936.71|16055.69|15935.69|9
1648397950000|2022-03-27 16:19:10|16055.68|15935.68|16053.31|15933.31|16055.7|15935.7|16053.31|15933.31|8
1648397960000|2022-03-27 16:19:20|16054|15934|16050.85|15930.85|16054|15934|16050.63|15930.63|10
1648397970000|2022-03-27 16:19:30|16050.87|15930.87|16049.52|15929.52|16051.64|15931.64|16049.39|15929.39|10
1648397980000|2022-03-27 16:19:40|16048.4|15928.4|16048.38|15928.38|16049.93|15929.93|16048.23|15928.23|10
1648397990000|2022-03-27 16:19:50|16047.45|15927.45|16049.6|15929.6|16050.15|15930.15|16047.45|15927.45|10
1648398000000|2022-03-27 16:20:00|16049.76|15929.76|16053.25|15933.25|16053.25|15933.25|16049.76|15929.76|10
1648398010000|2022-03-27 16:20:10|16053.81|15933.81|16054.18|15934.18|16054.5|15934.5|16053.81|15933.81|10
1648398020000|2022-03-27 16:20:20|16054.07|15934.07|16058.23|15938.23|16058.23|15938.23|16054.07|15934.07|10
1648398030000|2022-03-27 16:20:30|16058.81|15938.81|16060.88|15940.88|16060.88|15940.88|16058.81|15938.81|9
1648398040000|2022-03-27 16:20:40|16061.48|15941.48|16064.62|15944.62|16064.62|15944.62|16061.48|15941.48|10
1648398050000|2022-03-27 16:20:50|16065.11|15945.11|16065.94|15945.94|16066.02|15946.02|16064.82|15944.82|10
1648398060000|2022-03-27 16:21:00|16067.83|15947.83|16069.38|15949.38|16069.38|15949.38|16067.83|15947.83|9
1648398070000|2022-03-27 16:21:10|16069.25|15949.25|16068.62|15948.62|16069.25|15949.25|16068.01|15948.01|10
1648398080000|2022-03-27 16:21:20|16068.65|15948.65|16068.89|15948.89|16069.01|15949.01|16068.37|15948.37|10
1648398090000|2022-03-27 16:21:30|16069.02|15949.02|16069.9|15949.9|16070.17|15950.17|16068.68|15948.68|10
1648398100000|2022-03-27 16:21:40|16069.74|15949.74|16068.29|15948.29|16069.92|15949.92|16068.29|15948.29|10
1648398110000|2022-03-27 16:21:50|16068.06|15948.06|16068.74|15948.74|16068.85|15948.85|16068.06|15948.06|8
1648398120000|2022-03-27 16:22:00|16068.39|15948.39|16067.86|15947.86|16068.39|15948.39|16067.05|15947.05|10
1648398130000|2022-03-27 16:22:10|16067.52|15947.52|16063.41|15943.41|16067.52|15947.52|16063.41|15943.41|9
1648398140000|2022-03-27 16:22:20|16062.99|15942.99|16062.74|15942.74|16062.99|15942.99|16061.81|15941.81|10
1648398150000|2022-03-27 16:22:30|16063.15|15943.15|16064.07|15944.07|16064.24|15944.24|16063.15|15943.15|9
1648398160000|2022-03-27 16:22:40|16063.75|15943.75|16061.92|15941.92|16063.75|15943.75|16061.56|15941.56|10
1648398170000|2022-03-27 16:22:50|16061.89|15941.89|16062.33|15942.33|16062.33|15942.33|16061.87|15941.87|10
1648398180000|2022-03-27 16:23:00|16062.64|15942.64|16064.42|15944.42|16064.42|15944.42|16062.64|15942.64|9
1648398190000|2022-03-27 16:23:10|16064.17|15944.17|16064.06|15944.06|16064.35|15944.35|16063.82|15943.82|7
1648398200000|2022-03-27 16:23:20|16063.86|15943.86|16062.3|15942.3|16064.16|15944.16|16061.9|15941.9|10
1648398210000|2022-03-27 16:23:30|16063.26|15943.26|16062.68|15942.68|16063.26|15943.26|16062.68|15942.68|10
1648398220000|2022-03-27 16:23:40|16062.79|15942.79|16062.43|15942.43|16063.14|15943.14|16062.43|15942.43|9
1648398230000|2022-03-27 16:23:50|16061.95|15941.95|16061.01|15941.01|16061.95|15941.95|16061.01|15941.01|9
1648398240000|2022-03-27 16:24:00|16061.05|15941.05|16060.2|15940.2|16061.55|15941.55|16060.1|15940.1|9
1648398250000|2022-03-27 16:24:10|16060.23|15940.23|16061|15941|16061|15941|16060.07|15940.07|9
1648398260000|2022-03-27 16:24:20|16061.12|15941.12|16061.34|15941.34|16061.44|15941.44|16060.91|15940.91|10
1648398270000|2022-03-27 16:24:30|16062.19|15942.19|16060.65|15940.65|16062.44|15942.44|16060.65|15940.65|10
1648398280000|2022-03-27 16:24:40|16060.52|15940.52|16062.23|15942.23|16062.38|15942.38|16060.21|15940.21|10
1648398290000|2022-03-27 16:24:50|16062.18|15942.18|16062.65|15942.65|16062.96|15942.96|16061.47|15941.47|8
1648398300000|2022-03-27 16:25:00|16061.88|15941.88|16061.12|15941.12|16062.03|15942.03|16061.12|15941.12|10
1648398310000|2022-03-27 16:25:10|16061.17|15941.17|16062.35|15942.35|16062.35|15942.35|16061.17|15941.17|8
1648398320000|2022-03-27 16:25:20|16062.32|15942.32|16063.21|15943.21|16063.21|15943.21|16062.32|15942.32|10
1648398330000|2022-03-27 16:25:30|16063.26|15943.26|16064.84|15944.84|16064.86|15944.86|16062.2|15942.2|10
1648398340000|2022-03-27 16:25:40|16064.82|15944.82|16065.1|15945.1|16065.48|15945.48|16064.57|15944.57|10
1648398350000|2022-03-27 16:25:50|16065.2|15945.2|16069.53|15949.53|16069.53|15949.53|16065.2|15945.2|10
1648398360000|2022-03-27 16:26:00|16069.36|15949.36|16066.67|15946.67|16069.51|15949.51|16066.67|15946.67|10
1648398370000|2022-03-27 16:26:10|16067.66|15947.66|16066.05|15946.05|16068.61|15948.61|16066.05|15946.05|9
1648398380000|2022-03-27 16:26:20|16065.8|15945.8|16065.66|15945.66|16066.13|15946.13|16065.66|15945.66|10
1648398390000|2022-03-27 16:26:30|16065.79|15945.79|16066.2|15946.2|16066.38|15946.38|16065.79|15945.79|9
1648398400000|2022-03-27 16:26:40|16066.25|15946.25|16066.18|15946.18|16066.31|15946.31|16065.94|15945.94|9
1648398410000|2022-03-27 16:26:50|16066.35|15946.35|16066.2|15946.2|16066.39|15946.39|16065.91|15945.91|10
1648398420000|2022-03-27 16:27:00|16066.12|15946.12|16066.42|15946.42|16066.42|15946.42|16066.08|15946.08|9
1648398430000|2022-03-27 16:27:10|16066.32|15946.32|16069.99|15949.99|16069.99|15949.99|16065.25|15945.25|10
1648398440000|2022-03-27 16:27:20|16069.19|15949.19|16065.68|15945.68|16069.56|15949.56|16065.68|15945.68|10
1648398450000|2022-03-27 16:27:30|16065.15|15945.15|16064.79|15944.79|16066.34|15946.34|16064.32|15944.32|9
1648398460000|2022-03-27 16:27:40|16065.32|15945.32|16065.93|15945.93|16066.99|15946.99|16065.32|15945.32|10
1648398470000|2022-03-27 16:27:50|16066|15946|16064.05|15944.05|16066.06|15946.06|16064.05|15944.05|10
1648398480000|2022-03-27 16:28:00|16063.96|15943.96|16065.47|15945.47|16065.47|15945.47|16063.66|15943.66|10
1648398490000|2022-03-27 16:28:10|16065.67|15945.67|16065.4|15945.4|16066.51|15946.51|16065.4|15945.4|10
1648398500000|2022-03-27 16:28:20|16065.44|15945.44|16067.88|15947.88|16067.88|15947.88|16065.44|15945.44|10
1648398510000|2022-03-27 16:28:30|16067.55|15947.55|16067.62|15947.62|16067.72|15947.72|16067.52|15947.52|8
1648398520000|2022-03-27 16:28:40|16067.7|15947.7|16068.81|15948.81|16069.27|15949.27|16067.59|15947.59|9
1648398530000|2022-03-27 16:28:50|16068.93|15948.93|16071.9|15951.9|16071.9|15951.9|16068.93|15948.93|10
1648398540000|2022-03-27 16:29:00|16072.02|15952.02|16073.71|15953.71|16073.85|15953.85|16072.02|15952.02|10
1648398550000|2022-03-27 16:29:10|16073.79|15953.79|16074.33|15954.33|16074.33|15954.33|16073.79|15953.79|10
1648398560000|2022-03-27 16:29:20|16074.41|15954.41|16074.26|15954.26|16074.6|15954.6|16073.94|15953.94|9
1648398570000|2022-03-27 16:29:30|16073.16|15953.16|16072.26|15952.26|16073.16|15953.16|16072.01|15952.01|10
1648398580000|2022-03-27 16:29:40|16072.16|15952.16|16071.58|15951.58|16072.23|15952.23|16071.56|15951.56|10
1648398590000|2022-03-27 16:29:50|16071.66|15951.66|16071.94|15951.94|16071.94|15951.94|16071.49|15951.49|9
1648398600000|2022-03-27 16:30:00|16071.79|15951.79|16070.8|15950.8|16071.96|15951.96|16070.8|15950.8|7
1648398610000|2022-03-27 16:30:10|16070.86|15950.86|16071.34|15951.34|16071.34|15951.34|16069.85|15949.85|9
1648398620000|2022-03-27 16:30:20|16071.26|15951.26|16073.5|15953.5|16073.5|15953.5|16071.26|15951.26|10
1648398630000|2022-03-27 16:30:30|16073.75|15953.75|16075.96|15955.96|16075.96|15955.96|16073.75|15953.75|10
1648398640000|2022-03-27 16:30:40|16075.87|15955.87|16076.94|15956.94|16076.94|15956.94|16075.87|15955.87|8
1648398650000|2022-03-27 16:30:50|16076.92|15956.92|16074.97|15954.97|16077.39|15957.39|16074.97|15954.97|10
1648398660000|2022-03-27 16:31:00|16076.32|15956.32|16075.59|15955.59|16076.32|15956.32|16075.27|15955.27|10
1648398670000|2022-03-27 16:31:10|16075.64|15955.64|16075.41|15955.41|16076.52|15956.52|16075.4|15955.4|9
1648398680000|2022-03-27 16:31:20|16076.59|15956.59|16074.69|15954.69|16076.59|15956.59|16074.69|15954.69|10
1648398690000|2022-03-27 16:31:30|16073.67|15953.67|16074.03|15954.03|16075.12|15955.12|16073.39|15953.39|10
1648398700000|2022-03-27 16:31:40|16073.99|15953.99|16074.41|15954.41|16074.64|15954.64|16073.92|15953.92|9
1648398710000|2022-03-27 16:31:50|16074.22|15954.22|16073.95|15953.95|16074.51|15954.51|16073.55|15953.55|10
1648398720000|2022-03-27 16:32:00|16073.85|15953.85|16077.14|15957.14|16077.16|15957.16|16073.85|15953.85|8
1648398730000|2022-03-27 16:32:10|16076.73|15956.73|16077|15957|16077.24|15957.24|16076.73|15956.73|10
1648398740000|2022-03-27 16:32:20|16077.01|15957.01|16075.52|15955.52|16077.01|15957.01|16075.52|15955.52|8
1648398750000|2022-03-27 16:32:30|16075.09|15955.09|16073.31|15953.31|16075.09|15955.09|16073.31|15953.31|10
1648398760000|2022-03-27 16:32:40|16073.19|15953.19|16070.74|15950.74|16073.19|15953.19|16070.74|15950.74|10
1648398770000|2022-03-27 16:32:50|16070.8|15950.8|16071.03|15951.03|16071.04|15951.04|16070.13|15950.13|10
1648398780000|2022-03-27 16:33:00|16071.14|15951.14|16069.25|15949.25|16071.14|15951.14|16069.24|15949.24|10
1648398790000|2022-03-27 16:33:10|16069.21|15949.21|16069.5|15949.5|16069.5|15949.5|16069.13|15949.13|10
1648398800000|2022-03-27 16:33:20|16069.53|15949.53|16070.75|15950.75|16070.78|15950.78|16069.53|15949.53|9
1648398810000|2022-03-27 16:33:30|16069.64|15949.64|16070.78|15950.78|16070.78|15950.78|16069.64|15949.64|9
1648398820000|2022-03-27 16:33:40|16070.76|15950.76|16071.6|15951.6|16071.62|15951.62|16070.62|15950.62|9
1648398830000|2022-03-27 16:33:50|16071.63|15951.63|16072.14|15952.14|16072.14|15952.14|16071.47|15951.47|9
1648398840000|2022-03-27 16:34:00|16072.02|15952.02|16072|15952|16072.05|15952.05|16071.83|15951.83|9
1648398850000|2022-03-27 16:34:10|16071.92|15951.92|16071.63|15951.63|16073.12|15953.12|16071.63|15951.63|7
1648398860000|2022-03-27 16:34:20|16072.04|15952.04|16072.52|15952.52|16072.52|15952.52|16070.99|15950.99|9
1648398870000|2022-03-27 16:34:30|16072.92|15952.92|16072.72|15952.72|16073.2|15953.2|16072.15|15952.15|8
1648398880000|2022-03-27 16:34:40|16072.69|15952.69|16072.51|15952.51|16073.57|15953.57|16072.51|15952.51|9
1648398890000|2022-03-27 16:34:50|16072.52|15952.52|16072.88|15952.88|16072.88|15952.88|16072.34|15952.34|10
1648398900000|2022-03-27 16:35:00|16073.18|15953.18|16072.72|15952.72|16073.33|15953.33|16072.16|15952.16|9
1648398910000|2022-03-27 16:35:10|16072.79|15952.79|16072.67|15952.67|16072.82|15952.82|16072.4|15952.4|10
1648398920000|2022-03-27 16:35:20|16072.63|15952.63|16073.03|15953.03|16074.14|15954.14|16072.63|15952.63|9
1648398930000|2022-03-27 16:35:30|16073.18|15953.18|16072.56|15952.56|16073.18|15953.18|16072.12|15952.12|9
1648398940000|2022-03-27 16:35:40|16072.41|15952.41|16072.82|15952.82|16072.92|15952.92|16072.41|15952.41|10
1648398950000|2022-03-27 16:35:50|16072.93|15952.93|16073|15953|16073.08|15953.08|16072.75|15952.75|7
1648398960000|2022-03-27 16:36:00|16073.06|15953.06|16073.39|15953.39|16073.62|15953.62|16072.75|15952.75|9
1648398970000|2022-03-27 16:36:10|16073.36|15953.36|16073.68|15953.68|16073.78|15953.78|16072.7|15952.7|10
1648398980000|2022-03-27 16:36:20|16074.83|15954.83|16074.71|15954.71|16075.07|15955.07|16074.06|15954.06|9
1648398990000|2022-03-27 16:36:30|16074.82|15954.82|16075.4|15955.4|16075.53|15955.53|16074.78|15954.78|10
1648399000000|2022-03-27 16:36:40|16075.75|15955.75|16076.05|15956.05|16076.93|15956.93|16075.75|15955.75|8
1648399010000|2022-03-27 16:36:50|16076.09|15956.09|16075.53|15955.53|16076.41|15956.41|16075.46|15955.46|10
1648399020000|2022-03-27 16:37:00|16075.41|15955.41|16074.53|15954.53|16075.43|15955.43|16074.53|15954.53|9
1648399030000|2022-03-27 16:37:10|16074.55|15954.55|16073.01|15953.01|16074.56|15954.56|16073.01|15953.01|9
1648399040000|2022-03-27 16:37:20|16073.96|15953.96|16072.56|15952.56|16073.96|15953.96|16072.56|15952.56|10
1648399050000|2022-03-27 16:37:30|16072.73|15952.73|16072.62|15952.62|16072.84|15952.84|16072.56|15952.56|10
1648399060000|2022-03-27 16:37:40|16072.77|15952.77|16072.71|15952.71|16073.17|15953.17|16072.65|15952.65|10
1648399070000|2022-03-27 16:37:50|16073.21|15953.21|16075.29|15955.29|16075.29|15955.29|16073.21|15953.21|10
1648399080000|2022-03-27 16:38:00|16075.43|15955.43|16075.45|15955.45|16075.84|15955.84|16075.43|15955.43|10
1648399090000|2022-03-27 16:38:10|16075.48|15955.48|16078.39|15958.39|16078.59|15958.59|16075.31|15955.31|10
1648399100000|2022-03-27 16:38:20|16078.37|15958.37|16079.27|15959.27|16079.37|15959.37|16078.24|15958.24|10
1648399110000|2022-03-27 16:38:30|16081.26|15961.26|16097.75|15977.75|16097.75|15977.75|16081.24|15961.24|10
1648399120000|2022-03-27 16:38:40|16098.08|15978.08|16102.45|15982.45|16102.93|15982.93|16097.19|15977.19|9
1648399130000|2022-03-27 16:38:50|16102.76|15982.76|16104.88|15984.88|16104.88|15984.88|16102.76|15982.76|10
1648399140000|2022-03-27 16:39:00|16104.9|15984.9|16101.91|15981.91|16107.78|15987.78|16101.91|15981.91|10
1648399150000|2022-03-27 16:39:10|16100.99|15980.99|16104.12|15984.12|16104.12|15984.12|16100.15|15980.15|10
1648399160000|2022-03-27 16:39:20|16103.73|15983.73|16107.49|15987.49|16107.49|15987.49|16103.73|15983.73|10
1648399170000|2022-03-27 16:39:30|16107.69|15987.69|16107.68|15987.68|16108.12|15988.12|16107.61|15987.61|9
1648399180000|2022-03-27 16:39:40|16107.66|15987.66|16114.4|15994.4|16114.4|15994.4|16107.37|15987.37|10
1648399190000|2022-03-27 16:39:50|16114.21|15994.21|16108.48|15988.48|16114.21|15994.21|16108.48|15988.48|10
1648399200000|2022-03-27 16:40:00|16107.99|15987.99|16104.94|15984.94|16107.99|15987.99|16104.94|15984.94|10
1648399210000|2022-03-27 16:40:10|16104.96|15984.96|16096.75|15976.75|16105.49|15985.49|16096.75|15976.75|9
1648399220000|2022-03-27 16:40:20|16096.69|15976.69|16097.28|15977.28|16097.7|15977.7|16094.99|15974.99|10
1648399230000|2022-03-27 16:40:30|16097.87|15977.87|16100.05|15980.05|16100.28|15980.28|16097.87|15977.87|10
1648399240000|2022-03-27 16:40:40|16100.4|15980.4|16101.12|15981.12|16101.19|15981.19|16100.4|15980.4|10
1648399250000|2022-03-27 16:40:50|16101.13|15981.13|16095.46|15975.46|16101.13|15981.13|16095.46|15975.46|10
1648399260000|2022-03-27 16:41:00|16095.82|15975.82|16095.14|15975.14|16095.96|15975.96|16094.5|15974.5|9
1648399270000|2022-03-27 16:41:10|16095.02|15975.02|16091.77|15971.77|16095.17|15975.17|16091.25|15971.25|10
1648399280000|2022-03-27 16:41:20|16091.65|15971.65|16092.45|15972.45|16092.48|15972.48|16091.65|15971.65|9
1648399290000|2022-03-27 16:41:30|16091.34|15971.34|16092.31|15972.31|16092.67|15972.67|16091.34|15971.34|7
1648399300000|2022-03-27 16:41:40|16092.54|15972.54|16090.59|15970.59|16092.54|15972.54|16090.59|15970.59|10
1648399310000|2022-03-27 16:41:50|16090.82|15970.82|16090.22|15970.22|16091.51|15971.51|16090.19|15970.19|10
1648399320000|2022-03-27 16:42:00|16090.12|15970.12|16088.98|15968.98|16090.56|15970.56|16088.98|15968.98|10
1648399330000|2022-03-27 16:42:10|16088.87|15968.87|16088.54|15968.54|16089.16|15969.16|16088.47|15968.47|10
1648399340000|2022-03-27 16:42:20|16088.55|15968.55|16082.31|15962.31|16088.63|15968.63|16082.31|15962.31|10
1648399350000|2022-03-27 16:42:30|16082.21|15962.21|16082.44|15962.44|16084.09|15964.09|16082.21|15962.21|10
1648399360000|2022-03-27 16:42:40|16082.48|15962.48|16082.12|15962.12|16082.77|15962.77|16082.12|15962.12|9
1648399370000|2022-03-27 16:42:50|16082.2|15962.2|16082.44|15962.44|16082.92|15962.92|16082.2|15962.2|9
1648399380000|2022-03-27 16:43:00|16081.49|15961.49|16083.08|15963.08|16083.53|15963.53|16081.49|15961.49|9
1648399390000|2022-03-27 16:43:10|16082.95|15962.95|16079.02|15959.02|16083.02|15963.02|16079.02|15959.02|9
1648399400000|2022-03-27 16:43:20|16079.13|15959.13|16074.37|15954.37|16079.13|15959.13|16074.37|15954.37|10
1648399410000|2022-03-27 16:43:30|16072.91|15952.91|16076.13|15956.13|16076.13|15956.13|16072.91|15952.91|9
1648399420000|2022-03-27 16:43:40|16076.39|15956.39|16077.67|15957.67|16078.2|15958.2|16076.15|15956.15|10
1648399430000|2022-03-27 16:43:50|16077.84|15957.84|16076.79|15956.79|16078.36|15958.36|16076.79|15956.79|10
1648399440000|2022-03-27 16:44:00|16076.84|15956.84|16075.55|15955.55|16076.84|15956.84|16075.53|15955.53|6
1648399450000|2022-03-27 16:44:10|16075.62|15955.62|16075.35|15955.35|16075.63|15955.63|16075.09|15955.09|9
1648399460000|2022-03-27 16:44:20|16075.65|15955.65|16078.4|15958.4|16078.4|15958.4|16075.07|15955.07|10
1648399470000|2022-03-27 16:44:30|16078.56|15958.56|16077.17|15957.17|16078.56|15958.56|16077.17|15957.17|9
1648399480000|2022-03-27 16:44:40|16077.49|15957.49|16075.04|15955.04|16077.49|15957.49|16074.91|15954.91|10
1648399490000|2022-03-27 16:44:50|16074.61|15954.61|16075.41|15955.41|16075.41|15955.41|16074.54|15954.54|9
1648399500000|2022-03-27 16:45:00|16075.42|15955.42|16074.92|15954.92|16075.42|15955.42|16074.32|15954.32|10
1648399510000|2022-03-27 16:45:10|16075.18|15955.18|16075.4|15955.4|16075.7|15955.7|16075.18|15955.18|10
1648399520000|2022-03-27 16:45:20|16075.71|15955.71|16075.43|15955.43|16076.89|15956.89|16075.28|15955.28|8
1648399530000|2022-03-27 16:45:30|16074.31|15954.31|16074.37|15954.37|16074.64|15954.64|16074.07|15954.07|7
1648399540000|2022-03-27 16:45:40|16073.91|15953.91|16083.82|15963.82|16083.85|15963.85|16073.91|15953.91|8
1648399550000|2022-03-27 16:45:50|16084.06|15964.06|16085.83|15965.83|16085.83|15965.83|16083.98|15963.98|10
1648399560000|2022-03-27 16:46:00|16085.78|15965.78|16084.56|15964.56|16085.8|15965.8|16084.56|15964.56|9
1648399570000|2022-03-27 16:46:10|16084.63|15964.63|16084.37|15964.37|16084.66|15964.66|16084.37|15964.37|9
1648399580000|2022-03-27 16:46:20|16084.18|15964.18|16084.3|15964.3|16084.7|15964.7|16083.96|15963.96|10
1648399590000|2022-03-27 16:46:30|16083.57|15963.57|16083.94|15963.94|16084.1|15964.1|16083.57|15963.57|10
1648399600000|2022-03-27 16:46:40|16083.52|15963.52|16083.33|15963.33|16083.52|15963.52|16083.06|15963.06|10
1648399610000|2022-03-27 16:46:50|16084.61|15964.61|16086.88|15966.88|16087.11|15967.11|16084.41|15964.41|9
1648399620000|2022-03-27 16:47:00|16087.05|15967.05|16090.69|15970.69|16091.23|15971.23|16087.05|15967.05|10
1648399630000|2022-03-27 16:47:10|16090.72|15970.72|16093.54|15973.54|16093.68|15973.68|16090.72|15970.72|9
1648399640000|2022-03-27 16:47:20|16093.32|15973.32|16096.17|15976.17|16096.17|15976.17|16093.32|15973.32|10
1648399650000|2022-03-27 16:47:30|16095.32|15975.32|16097.91|15977.91|16097.91|15977.91|16095.32|15975.32|8
1648399660000|2022-03-27 16:47:40|16097.62|15977.62|16098.31|15978.31|16098.4|15978.4|16097.61|15977.61|10
1648399670000|2022-03-27 16:47:50|16099.03|15979.03|16105.47|15985.47|16105.47|15985.47|16099.03|15979.03|10
1648399680000|2022-03-27 16:48:00|16107.23|15987.23|16109.01|15989.01|16109.18|15989.18|16107.06|15987.06|10
1648399690000|2022-03-27 16:48:10|16108.87|15988.87|16110.08|15990.08|16110.08|15990.08|16107.01|15987.01|10
1648399700000|2022-03-27 16:48:20|16109.89|15989.89|16112.52|15992.52|16112.74|15992.74|16109.89|15989.89|10
1648399710000|2022-03-27 16:48:30|16112.13|15992.13|16112.58|15992.58|16112.58|15992.58|16111.4|15991.4|10
1648399720000|2022-03-27 16:48:40|16112.34|15992.34|16113.44|15993.44|16113.44|15993.44|16112.29|15992.29|10
1648399730000|2022-03-27 16:48:50|16113.77|15993.77|16115.39|15995.39|16116.44|15996.44|16113.77|15993.77|9
1648399740000|2022-03-27 16:49:00|16115.38|15995.38|16114.26|15994.26|16115.38|15995.38|16114.07|15994.07|10
1648399750000|2022-03-27 16:49:10|16113.78|15993.78|16113|15993|16113.89|15993.89|16111.72|15991.72|10
1648399760000|2022-03-27 16:49:20|16112.74|15992.74|16114.94|15994.94|16115.24|15995.24|16112.74|15992.74|10
1648399770000|2022-03-27 16:49:30|16114.92|15994.92|16115.35|15995.35|16115.77|15995.77|16114.92|15994.92|10
1648399780000|2022-03-27 16:49:40|16115.39|15995.39|16113.21|15993.21|16115.39|15995.39|16113.21|15993.21|9
1648399790000|2022-03-27 16:49:50|16113.13|15993.13|16112.85|15992.85|16113.89|15993.89|16112.14|15992.14|8
1648399800000|2022-03-27 16:50:00|16112.57|15992.57|16108.42|15988.42|16112.57|15992.57|16108.42|15988.42|10
1648399810000|2022-03-27 16:50:10|16108.31|15988.31|16107.96|15987.96|16108.7|15988.7|16107.78|15987.78|10
1648399820000|2022-03-27 16:50:20|16107.5|15987.5|16109.04|15989.04|16109.04|15989.04|16107.1|15987.1|10
1648399830000|2022-03-27 16:50:30|16109.07|15989.07|16111.66|15991.66|16112.04|15992.04|16109.07|15989.07|9
1648399840000|2022-03-27 16:50:40|16113.13|15993.13|16114.88|15994.88|16115.07|15995.07|16113.12|15993.12|10
1648399850000|2022-03-27 16:50:50|16115.98|15995.98|16117.27|15997.27|16117.3|15997.3|16115.02|15995.02|10
1648399860000|2022-03-27 16:51:00|16117.41|15997.41|16116.98|15996.98|16117.41|15997.41|16116.66|15996.66|10
1648399870000|2022-03-27 16:51:10|16116.99|15996.99|16117.78|15997.78|16117.98|15997.98|16116.86|15996.86|10
1648399880000|2022-03-27 16:51:20|16117.26|15997.26|16115.7|15995.7|16117.34|15997.34|16115.66|15995.66|10
1648399890000|2022-03-27 16:51:30|16116.27|15996.27|16115.8|15995.8|16116.27|15996.27|16115.78|15995.78|9
1648399900000|2022-03-27 16:51:40|16115.89|15995.89|16115.28|15995.28|16116.61|15996.61|16115.28|15995.28|9
1648399910000|2022-03-27 16:51:50|16115.07|15995.07|16114.5|15994.5|16115.35|15995.35|16114.29|15994.29|10
1648399920000|2022-03-27 16:52:00|16114.47|15994.47|16114.17|15994.17|16115.4|15995.4|16114.13|15994.13|9
1648399930000|2022-03-27 16:52:10|16114.01|15994.01|16114.17|15994.17|16114.24|15994.24|16113.79|15993.79|9
1648399940000|2022-03-27 16:52:20|16114.14|15994.14|16110.77|15990.77|16114.17|15994.17|16110.77|15990.77|9
1648399950000|2022-03-27 16:52:30|16109.73|15989.73|16108.71|15988.71|16110.62|15990.62|16108.64|15988.64|10
1648399960000|2022-03-27 16:52:40|16109.33|15989.33|16109.31|15989.31|16109.57|15989.57|16108.86|15988.86|10
1648399970000|2022-03-27 16:52:50|16109.15|15989.15|16110.34|15990.34|16110.34|15990.34|16109.15|15989.15|10
1648399980000|2022-03-27 16:53:00|16110.49|15990.49|16109.75|15989.75|16110.55|15990.55|16109.65|15989.65|10
1648399990000|2022-03-27 16:53:10|16109.95|15989.95|16109.56|15989.56|16110.62|15990.62|16109.48|15989.48|10
1648400000000|2022-03-27 16:53:20|16109.52|15989.52|16109.03|15989.03|16109.52|15989.52|16108.9|15988.9|10
1648400010000|2022-03-27 16:53:30|16109.53|15989.53|16110.04|15990.04|16110.04|15990.04|16108.51|15988.51|8
1648400020000|2022-03-27 16:53:40|16110.06|15990.06|16110.72|15990.72|16110.72|15990.72|16110.06|15990.06|10
1648400030000|2022-03-27 16:53:50|16110.2|15990.2|16110.66|15990.66|16110.66|15990.66|16109.6|15989.6|10
1648400040000|2022-03-27 16:54:00|16111.33|15991.33|16109.75|15989.75|16111.33|15991.33|16109.75|15989.75|10
1648400050000|2022-03-27 16:54:10|16109.6|15989.6|16109.23|15989.23|16109.6|15989.6|16109.05|15989.05|9
1648400060000|2022-03-27 16:54:20|16109.15|15989.15|16108.16|15988.16|16109.18|15989.18|16107.93|15987.93|7
1648400070000|2022-03-27 16:54:30|16107.75|15987.75|16107.24|15987.24|16107.75|15987.75|16107.2|15987.2|8
1648400080000|2022-03-27 16:54:40|16107.23|15987.23|16108.32|15988.32|16108.4|15988.4|16106.93|15986.93|10
1648400090000|2022-03-27 16:54:50|16108.34|15988.34|16108.25|15988.25|16108.36|15988.36|16108.2|15988.2|8
1648400100000|2022-03-27 16:55:00|16108.28|15988.28|16108.4|15988.4|16108.4|15988.4|16107.41|15987.41|7
1648400110000|2022-03-27 16:55:10|16108.38|15988.38|16109.61|15989.61|16109.61|15989.61|16108.38|15988.38|9
1648400120000|2022-03-27 16:55:20|16109.74|15989.74|16111.14|15991.14|16111.14|15991.14|16109.62|15989.62|10
1648400130000|2022-03-27 16:55:30|16110.86|15990.86|16110.24|15990.24|16111.19|15991.19|16110.17|15990.17|8
1648400140000|2022-03-27 16:55:40|16110.35|15990.35|16110.43|15990.43|16110.49|15990.49|16110.05|15990.05|9
1648400150000|2022-03-27 16:55:50|16110.33|15990.33|16109.21|15989.21|16110.33|15990.33|16109.05|15989.05|10
1648400160000|2022-03-27 16:56:00|16109.42|15989.42|16110.25|15990.25|16110.25|15990.25|16108.92|15988.92|10
1648400170000|2022-03-27 16:56:10|16111.56|15991.56|16111.03|15991.03|16111.67|15991.67|16110.73|15990.73|7
1648400180000|2022-03-27 16:56:20|16111.07|15991.07|16111.33|15991.33|16111.51|15991.51|16111.02|15991.02|8
1648400190000|2022-03-27 16:56:30|16113.17|15993.17|16110.9|15990.9|16113.17|15993.17|16110.9|15990.9|10
1648400200000|2022-03-27 16:56:40|16110.72|15990.72|16109.38|15989.38|16110.72|15990.72|16109.38|15989.38|10
1648400210000|2022-03-27 16:56:50|16109.81|15989.81|16109.34|15989.34|16110.29|15990.29|16109.26|15989.26|10
1648400220000|2022-03-27 16:57:00|16109.35|15989.35|16109.89|15989.89|16109.89|15989.89|16109.35|15989.35|9
1648400230000|2022-03-27 16:57:10|16109.76|15989.76|16109.81|15989.81|16109.81|15989.81|16109.31|15989.31|9
1648400240000|2022-03-27 16:57:20|16109.83|15989.83|16110.02|15990.02|16110.02|15990.02|16109.63|15989.63|8
1648400250000|2022-03-27 16:57:30|16109.71|15989.71|16109.57|15989.57|16110.02|15990.02|16109.57|15989.57|10
1648400260000|2022-03-27 16:57:40|16109.31|15989.31|16108.28|15988.28|16109.31|15989.31|16108.28|15988.28|10
1648400270000|2022-03-27 16:57:50|16108.18|15988.18|16108.07|15988.07|16108.54|15988.54|16108.07|15988.07|10
1648400280000|2022-03-27 16:58:00|16107.59|15987.59|16108.22|15988.22|16108.22|15988.22|16107.11|15987.11|10
1648400290000|2022-03-27 16:58:10|16108.32|15988.32|16108.66|15988.66|16108.95|15988.95|16108.32|15988.32|10
1648400300000|2022-03-27 16:58:20|16108.87|15988.87|16106.7|15986.7|16108.9|15988.9|16106.7|15986.7|9
1648400310000|2022-03-27 16:58:30|16106.9|15986.9|16104.81|15984.81|16106.9|15986.9|16104.81|15984.81|10
1648400320000|2022-03-27 16:58:40|16104.51|15984.51|16104.64|15984.64|16104.87|15984.87|16104.32|15984.32|10
1648400330000|2022-03-27 16:58:50|16104.73|15984.73|16104.53|15984.53|16104.88|15984.88|16104.2|15984.2|9
1648400340000|2022-03-27 16:59:00|16104.5|15984.5|16105.18|15985.18|16105.28|15985.28|16104.47|15984.47|10
1648400350000|2022-03-27 16:59:10|16105.24|15985.24|16105.85|15985.85|16105.85|15985.85|16105.24|15985.24|10
1648400360000|2022-03-27 16:59:20|16106.09|15986.09|16106.41|15986.41|16107.13|15987.13|16106.09|15986.09|10
1648400370000|2022-03-27 16:59:30|16106.23|15986.23|16106.67|15986.67|16106.7|15986.7|16105.89|15985.89|10
1648400380000|2022-03-27 16:59:40|16106.97|15986.97|16106.13|15986.13|16107.24|15987.24|16106.13|15986.13|9
1648400390000|2022-03-27 16:59:50|16106.17|15986.17|16106.47|15986.47|16106.47|15986.47|16106.09|15986.09|10
1648400400000|2022-03-27 17:00:00|16106.03|15986.03|16106.25|15986.25|16106.59|15986.59|16105.92|15985.92|10
1648400410000|2022-03-27 17:00:10|16106.34|15986.34|16107.14|15987.14|16107.43|15987.43|16106.34|15986.34|7
1648400420000|2022-03-27 17:00:20|16107.11|15987.11|16105.43|15985.43|16107.53|15987.53|16105.43|15985.43|8
1648400430000|2022-03-27 17:00:30|16105.13|15985.13|16101.92|15981.92|16105.52|15985.52|16101.91|15981.91|10
1648400440000|2022-03-27 17:00:40|16101.86|15981.86|16101.28|15981.28|16101.86|15981.86|16101.28|15981.28|9
1648400450000|2022-03-27 17:00:50|16101.41|15981.41|16102.33|15982.33|16102.33|15982.33|16101.11|15981.11|10
1648400460000|2022-03-27 17:01:00|16102.49|15982.49|16101.31|15981.31|16102.53|15982.53|16101.31|15981.31|9
1648400470000|2022-03-27 17:01:10|16100.97|15980.97|16098.26|15978.26|16100.97|15980.97|16098.17|15978.17|10
1648400480000|2022-03-27 17:01:20|16098.23|15978.23|16099.35|15979.35|16099.35|15979.35|16097.42|15977.42|10
1648400490000|2022-03-27 17:01:30|16100.05|15980.05|16099.82|15979.82|16101.33|15981.33|16099.82|15979.82|10
1648400500000|2022-03-27 17:01:40|16099.8|15979.8|16099.64|15979.64|16099.8|15979.8|16099.28|15979.28|8
1648400510000|2022-03-27 17:01:50|16099.56|15979.56|16098|15978|16099.58|15979.58|16097.76|15977.76|9
1648400520000|2022-03-27 17:02:00|16097.36|15977.36|16096.75|15976.75|16097.39|15977.39|16096.58|15976.58|10
1648400530000|2022-03-27 17:02:10|16096.41|15976.41|16097.34|15977.34|16097.86|15977.86|16096.41|15976.41|9
1648400540000|2022-03-27 17:02:20|16098.05|15978.05|16095.78|15975.78|16098.13|15978.13|16095.78|15975.78|9
1648400550000|2022-03-27 17:02:30|16095.71|15975.71|16096.14|15976.14|16096.55|15976.55|16095.25|15975.25|10
1648400560000|2022-03-27 17:02:40|16095.25|15975.25|16094.95|15974.95|16095.63|15975.63|16094.95|15974.95|10
1648400570000|2022-03-27 17:02:50|16094.92|15974.92|16094.53|15974.53|16095.42|15975.42|16094.53|15974.53|10
1648400580000|2022-03-27 17:03:00|16094.48|15974.48|16094.57|15974.57|16094.73|15974.73|16094.2|15974.2|9
1648400590000|2022-03-27 17:03:10|16094.63|15974.63|16095.55|15975.55|16095.63|15975.63|16094.63|15974.63|10
1648400600000|2022-03-27 17:03:20|16095.6|15975.6|16095.38|15975.38|16095.65|15975.65|16095.23|15975.23|10
1648400610000|2022-03-27 17:03:30|16096.19|15976.19|16096.7|15976.7|16096.7|15976.7|16096.14|15976.14|10
1648400620000|2022-03-27 17:03:40|16096.48|15976.48|16096.13|15976.13|16096.48|15976.48|16095.05|15975.05|9
1648400630000|2022-03-27 17:03:50|16095.89|15975.89|16095.38|15975.38|16095.97|15975.97|16095.22|15975.22|10
1648400640000|2022-03-27 17:04:00|16095.51|15975.51|16094.63|15974.63|16095.51|15975.51|16094.63|15974.63|10
1648400650000|2022-03-27 17:04:10|16094.78|15974.78|16094.39|15974.39|16094.82|15974.82|16094.22|15974.22|10
1648400660000|2022-03-27 17:04:20|16094.56|15974.56|16094.3|15974.3|16094.59|15974.59|16094.3|15974.3|10
1648400670000|2022-03-27 17:04:30|16094.25|15974.25|16092.24|15972.24|16094.5|15974.5|16092.24|15972.24|9
1648400680000|2022-03-27 17:04:40|16092.12|15972.12|16091|15971|16092.12|15972.12|16091|15971|10
1648400690000|2022-03-27 17:04:50|16091.04|15971.04|16090.6|15970.6|16091.04|15971.04|16090.49|15970.49|10
1648400700000|2022-03-27 17:05:00|16090.52|15970.52|16090.19|15970.19|16090.58|15970.58|16090.19|15970.19|8
1648400710000|2022-03-27 17:05:10|16090.2|15970.2|16089.35|15969.35|16090.28|15970.28|16089.35|15969.35|10
1648400720000|2022-03-27 17:05:20|16088.95|15968.95|16088.61|15968.61|16089.16|15969.16|16088.55|15968.55|9
1648400730000|2022-03-27 17:05:30|16088.59|15968.59|16088.91|15968.91|16090.08|15970.08|16088.43|15968.43|10
1648400740000|2022-03-27 17:05:40|16088.39|15968.39|16085.66|15965.66|16088.39|15968.39|16085.59|15965.59|9
1648400750000|2022-03-27 17:05:50|16085.69|15965.69|16085.76|15965.76|16085.9|15965.9|16085.69|15965.69|7
1648400760000|2022-03-27 17:06:00|16085.59|15965.59|16084.13|15964.13|16085.59|15965.59|16084.09|15964.09|9
1648400770000|2022-03-27 17:06:10|16083.74|15963.74|16084.22|15964.22|16084.46|15964.46|16083.74|15963.74|10
1648400780000|2022-03-27 17:06:20|16084.41|15964.41|16084.93|15964.93|16084.93|15964.93|16084.22|15964.22|9
1648400790000|2022-03-27 17:06:30|16085.72|15965.72|16082.66|15962.66|16085.81|15965.81|16082.66|15962.66|8
1648400800000|2022-03-27 17:06:40|16082.75|15962.75|16082.7|15962.7|16084.02|15964.02|16082.36|15962.36|10
1648400810000|2022-03-27 17:06:50|16082.68|15962.68|16084.37|15964.37|16084.69|15964.69|16082.68|15962.68|10
1648400820000|2022-03-27 17:07:00|16084.4|15964.4|16082.96|15962.96|16084.49|15964.49|16082.96|15962.96|10
1648400830000|2022-03-27 17:07:10|16083.14|15963.14|16084.6|15964.6|16084.77|15964.77|16083.14|15963.14|9
1648400840000|2022-03-27 17:07:20|16084.88|15964.88|16079.26|15959.26|16084.89|15964.89|16078.97|15958.97|10
1648400850000|2022-03-27 17:07:30|16079.43|15959.43|16079.21|15959.21|16079.98|15959.98|16079.21|15959.21|10
1648400860000|2022-03-27 17:07:40|16078.64|15958.64|16080.38|15960.38|16081.17|15961.17|16078.56|15958.56|10
1648400870000|2022-03-27 17:07:50|16078.43|15958.43|16076.56|15956.56|16078.43|15958.43|16076.56|15956.56|9
1648400880000|2022-03-27 17:08:00|16076.44|15956.44|16072.34|15952.34|16076.44|15956.44|16072.2|15952.2|10
1648400890000|2022-03-27 17:08:10|16072.45|15952.45|16073.27|15953.27|16073.47|15953.47|16072.45|15952.45|10
1648400900000|2022-03-27 17:08:20|16073.48|15953.48|16071.11|15951.11|16073.54|15953.54|16070.87|15950.87|10
1648400910000|2022-03-27 17:08:30|16070.9|15950.9|16072.05|15952.05|16072.2|15952.2|16070.7|15950.7|9
1648400920000|2022-03-27 17:08:40|16071.86|15951.86|16072.86|15952.86|16072.86|15952.86|16071.86|15951.86|10
1648400930000|2022-03-27 17:08:50|16072.91|15952.91|16073.19|15953.19|16073.2|15953.2|16072.91|15952.91|9
1648400940000|2022-03-27 17:09:00|16073.02|15953.02|16072.7|15952.7|16073.16|15953.16|16072.7|15952.7|10
1648400950000|2022-03-27 17:09:10|16072.66|15952.66|16072.58|15952.58|16072.7|15952.7|16072.5|15952.5|9
1648400960000|2022-03-27 17:09:20|16072.01|15952.01|16070.61|15950.61|16072.01|15952.01|16070.61|15950.61|10
1648400970000|2022-03-27 17:09:30|16070.37|15950.37|16070.49|15950.49|16070.65|15950.65|16069.52|15949.52|10
1648400980000|2022-03-27 17:09:40|16070.43|15950.43|16068.92|15948.92|16070.43|15950.43|16068.92|15948.92|9
1648400990000|2022-03-27 17:09:50|16068.86|15948.86|16067.21|15947.21|16068.86|15948.86|16067.21|15947.21|10
1648401000000|2022-03-27 17:10:00|16067.24|15947.24|16068|15948|16068|15948|16066.96|15946.96|8
1648401010000|2022-03-27 17:10:10|16068.36|15948.36|16069.57|15949.57|16069.7|15949.7|16068.36|15948.36|10
1648401020000|2022-03-27 17:10:20|16069.39|15949.39|16068.99|15948.99|16069.55|15949.55|16068.92|15948.92|9
1648401030000|2022-03-27 17:10:30|16068.93|15948.93|16067.83|15947.83|16068.93|15948.93|16067.83|15947.83|8
1648401040000|2022-03-27 17:10:40|16067.45|15947.45|16067.81|15947.81|16068.05|15948.05|16066.94|15946.94|10
1648401050000|2022-03-27 17:10:50|16067.59|15947.59|16065.59|15945.59|16067.59|15947.59|16065.59|15945.59|10
1648401060000|2022-03-27 17:11:00|16065.65|15945.65|16067.16|15947.16|16067.16|15947.16|16065.44|15945.44|10
1648401070000|2022-03-27 17:11:10|16067.19|15947.19|16067.06|15947.06|16068.24|15948.24|16067.02|15947.02|10
1648401080000|2022-03-27 17:11:20|16067.01|15947.01|16068.18|15948.18|16068.18|15948.18|16067.01|15947.01|8
1648401090000|2022-03-27 17:11:30|16068.34|15948.34|16068.49|15948.49|16068.6|15948.6|16068.32|15948.32|8
1648401100000|2022-03-27 17:11:40|16068.48|15948.48|16068.87|15948.87|16068.87|15948.87|16068.41|15948.41|9
1648401110000|2022-03-27 17:11:50|16068.99|15948.99|16069.68|15949.68|16069.82|15949.82|16068.99|15948.99|9
1648401120000|2022-03-27 17:12:00|16069.46|15949.46|16069.13|15949.13|16069.71|15949.71|16068.91|15948.91|8
1648401130000|2022-03-27 17:12:10|16068.92|15948.92|16068.75|15948.75|16069.11|15949.11|16067.94|15947.94|10
1648401140000|2022-03-27 17:12:20|16068.63|15948.63|16067.26|15947.26|16068.9|15948.9|16067.22|15947.22|10
1648401150000|2022-03-27 17:12:30|16067.22|15947.22|16067.18|15947.18|16067.22|15947.22|16067.11|15947.11|8
1648401160000|2022-03-27 17:12:40|16067.14|15947.14|16067.44|15947.44|16067.45|15947.45|16067.14|15947.14|10
1648401170000|2022-03-27 17:12:50|16067.48|15947.48|16065.86|15945.86|16067.48|15947.48|16065.86|15945.86|10
1648401180000|2022-03-27 17:13:00|16065.76|15945.76|16065.09|15945.09|16065.76|15945.76|16065.09|15945.09|10
1648401190000|2022-03-27 17:13:10|16065.05|15945.05|16065.29|15945.29|16065.42|15945.42|16064.98|15944.98|9
1648401200000|2022-03-27 17:13:20|16065.22|15945.22|16065.37|15945.37|16065.45|15945.45|16064.97|15944.97|9
1648401210000|2022-03-27 17:13:30|16065.4|15945.4|16066.13|15946.13|16066.13|15946.13|16065.4|15945.4|10
1648401220000|2022-03-27 17:13:40|16065.92|15945.92|16065.7|15945.7|16065.92|15945.92|16065.39|15945.39|10
1648401230000|2022-03-27 17:13:50|16065.44|15945.44|16065.28|15945.28|16065.44|15945.44|16065.02|15945.02|9
1648401240000|2022-03-27 17:14:00|16065.58|15945.58|16065.79|15945.79|16066.18|15946.18|16065.58|15945.58|10
1648401250000|2022-03-27 17:14:10|16066.12|15946.12|16066.17|15946.17|16066.69|15946.69|16066.1|15946.1|10
1648401260000|2022-03-27 17:14:20|16066.01|15946.01|16065.63|15945.63|16066.22|15946.22|16065.63|15945.63|8
1648401270000|2022-03-27 17:14:30|16064.19|15944.19|16064.85|15944.85|16064.85|15944.85|16064.19|15944.19|10
1648401280000|2022-03-27 17:14:40|16064.82|15944.82|16066.3|15946.3|16066.3|15946.3|16064.82|15944.82|10
1648401290000|2022-03-27 17:14:50|16065.31|15945.31|16066.24|15946.24|16066.25|15946.25|16065.31|15945.31|10
1648401300000|2022-03-27 17:15:00|16066.33|15946.33|16066.66|15946.66|16066.89|15946.89|16066.33|15946.33|10
1648401310000|2022-03-27 17:15:10|16066.85|15946.85|16065.69|15945.69|16067.11|15947.11|16065.69|15945.69|9
1648401320000|2022-03-27 17:15:20|16065.6|15945.6|16066.03|15946.03|16067.02|15947.02|16065.45|15945.45|10
1648401330000|2022-03-27 17:15:30|16065.85|15945.85|16068.32|15948.32|16068.32|15948.32|16065.73|15945.73|10
1648401340000|2022-03-27 17:15:40|16068.47|15948.47|16069.27|15949.27|16069.35|15949.35|16068.47|15948.47|10
1648401350000|2022-03-27 17:15:50|16069.48|15949.48|16067.89|15947.89|16069.66|15949.66|16067.89|15947.89|10
1648401360000|2022-03-27 17:16:00|16067.82|15947.82|16066.36|15946.36|16067.82|15947.82|16066.36|15946.36|8
1648401370000|2022-03-27 17:16:10|16066.41|15946.41|16065.76|15945.76|16066.42|15946.42|16065.74|15945.74|10
1648401380000|2022-03-27 17:16:20|16065.54|15945.54|16065.55|15945.55|16066.32|15946.32|16065.44|15945.44|10
1648401390000|2022-03-27 17:16:30|16065.9|15945.9|16066.08|15946.08|16066.08|15946.08|16064.9|15944.9|10
1648401400000|2022-03-27 17:16:40|16066.32|15946.32|16066.87|15946.87|16066.94|15946.94|16066.32|15946.32|10
1648401410000|2022-03-27 17:16:50|16067.28|15947.28|16067.09|15947.09|16067.38|15947.38|16066.94|15946.94|10
1648401420000|2022-03-27 17:17:00|16067.52|15947.52|16066.15|15946.15|16068.15|15948.15|16066.15|15946.15|10
1648401430000|2022-03-27 17:17:10|16066.01|15946.01|16064.01|15944.01|16066.01|15946.01|16064.01|15944.01|10
1648401440000|2022-03-27 17:17:20|16063.64|15943.64|16062.88|15942.88|16063.64|15943.64|16062.88|15942.88|10
1648401450000|2022-03-27 17:17:30|16062.95|15942.95|16063.72|15943.72|16063.72|15943.72|16062.76|15942.76|10
1648401460000|2022-03-27 17:17:40|16063.57|15943.57|16062.62|15942.62|16063.57|15943.57|16062.53|15942.53|9
1648401470000|2022-03-27 17:17:50|16062.23|15942.23|16060.26|15940.26|16063.03|15943.03|16060.26|15940.26|9
1648401480000|2022-03-27 17:18:00|16060.22|15940.22|16060.51|15940.51|16060.98|15940.98|16060.22|15940.22|10
1648401490000|2022-03-27 17:18:10|16061.28|15941.28|16059.52|15939.52|16061.28|15941.28|16059.52|15939.52|10
1648401500000|2022-03-27 17:18:20|16059.33|15939.33|16059.14|15939.14|16059.33|15939.33|16058.78|15938.78|9
1648401510000|2022-03-27 17:18:30|16059.15|15939.15|16059.64|15939.64|16059.64|15939.64|16059.08|15939.08|10
1648401520000|2022-03-27 17:18:40|16059.67|15939.67|16058.95|15938.95|16060.3|15940.3|16058.95|15938.95|10
1648401530000|2022-03-27 17:18:50|16059.83|15939.83|16058.28|15938.28|16059.83|15939.83|16058.28|15938.28|7
1648401540000|2022-03-27 17:19:00|16058|15938|16054.53|15934.53|16058|15938|16054.53|15934.53|10
1648401550000|2022-03-27 17:19:10|16054.33|15934.33|16052.23|15932.23|16054.42|15934.42|16052.23|15932.23|10
1648401560000|2022-03-27 17:19:20|16052.38|15932.38|16052.35|15932.35|16052.75|15932.75|16052.27|15932.27|10
1648401570000|2022-03-27 17:19:30|16052.5|15932.5|16052.28|15932.28|16052.97|15932.97|16052.28|15932.28|10
1648401580000|2022-03-27 17:19:40|16052.11|15932.11|16052.75|15932.75|16052.75|15932.75|16052.03|15932.03|10
1648401590000|2022-03-27 17:19:50|16052.78|15932.78|16053.41|15933.41|16053.9|15933.9|16052.68|15932.68|10
1648401600000|2022-03-27 17:20:00|16053.4|15933.4|16054.28|15934.28|16054.28|15934.28|16053.3|15933.3|10
1648401610000|2022-03-27 17:20:10|16054.43|15934.43|16055.24|15935.24|16055.24|15935.24|16054.14|15934.14|9
1648401620000|2022-03-27 17:20:20|16055.39|15935.39|16055.35|15935.35|16055.39|15935.39|16055.02|15935.02|10
1648401630000|2022-03-27 17:20:30|16055.37|15935.37|16055.11|15935.11|16055.71|15935.71|16055.01|15935.01|10
1648401640000|2022-03-27 17:20:40|16054.35|15934.35|16053.59|15933.59|16055.25|15935.25|16053.59|15933.59|10
1648401650000|2022-03-27 17:20:50|16052.67|15932.67|16051.75|15931.75|16052.72|15932.72|16051.75|15931.75|10
1648401660000|2022-03-27 17:21:00|16051.62|15931.62|16051.95|15931.95|16051.95|15931.95|16051.45|15931.45|9
1648401670000|2022-03-27 17:21:10|16051.73|15931.73|16052.67|15932.67|16052.97|15932.97|16051.73|15931.73|7
1648401680000|2022-03-27 17:21:20|16052.61|15932.61|16051.12|15931.12|16052.61|15932.61|16051.12|15931.12|9
1648401690000|2022-03-27 17:21:30|16051.15|15931.15|16050.92|15930.92|16051.15|15931.15|16050.73|15930.73|9
1648401700000|2022-03-27 17:21:40|16050.7|15930.7|16051.07|15931.07|16051.6|15931.6|16050.7|15930.7|8
1648401710000|2022-03-27 17:21:50|16051.02|15931.02|16051.67|15931.67|16051.67|15931.67|16051.01|15931.01|7
1648401720000|2022-03-27 17:22:00|16051.71|15931.71|16052.13|15932.13|16052.51|15932.51|16051.59|15931.59|8
1648401730000|2022-03-27 17:22:10|16052.49|15932.49|16051.17|15931.17|16052.49|15932.49|16051.17|15931.17|10
1648401740000|2022-03-27 17:22:20|16050.92|15930.92|16051.78|15931.78|16051.83|15931.83|16050.92|15930.92|10
1648401750000|2022-03-27 17:22:30|16052.46|15932.46|16051.51|15931.51|16052.46|15932.46|16051.41|15931.41|8
1648401760000|2022-03-27 17:22:40|16051.55|15931.55|16051.48|15931.48|16051.57|15931.57|16051.3|15931.3|8
1648401770000|2022-03-27 17:22:50|16051.49|15931.49|16051.2|15931.2|16051.49|15931.49|16050.96|15930.96|10
1648401780000|2022-03-27 17:23:00|16051.06|15931.06|16050.92|15930.92|16051.06|15931.06|16050.64|15930.64|10
1648401790000|2022-03-27 17:23:10|16050.94|15930.94|16051.2|15931.2|16051.3|15931.3|16050.87|15930.87|8
1648401800000|2022-03-27 17:23:20|16051.15|15931.15|16051.94|15931.94|16052.45|15932.45|16051.15|15931.15|8
1648401810000|2022-03-27 17:23:30|16052|15932|16054.76|15934.76|16054.76|15934.76|16052|15932|10
1648401820000|2022-03-27 17:23:40|16054.79|15934.79|16055.48|15935.48|16056.13|15936.13|16054.65|15934.65|10
1648401830000|2022-03-27 17:23:50|16055.84|15935.84|16058.75|15938.75|16058.75|15938.75|16055.84|15935.84|10
1648401840000|2022-03-27 17:24:00|16058.7|15938.7|16056.92|15936.92|16058.7|15938.7|16056.92|15936.92|7
1648401850000|2022-03-27 17:24:10|16055.8|15935.8|16056.29|15936.29|16056.29|15936.29|16055|15935|10
1648401860000|2022-03-27 17:24:20|16055.79|15935.79|16053.72|15933.72|16056.24|15936.24|16053.7|15933.7|10
1648401870000|2022-03-27 17:24:30|16054.79|15934.79|16054.01|15934.01|16054.79|15934.79|16053.87|15933.87|9
1648401880000|2022-03-27 17:24:40|16053.94|15933.94|16052.98|15932.98|16053.94|15933.94|16052.88|15932.88|8
1648401890000|2022-03-27 17:24:50|16053.02|15933.02|16052.27|15932.27|16053.02|15933.02|16052.12|15932.12|10
1648401900000|2022-03-27 17:25:00|16052.59|15932.59|16053.9|15933.9|16053.9|15933.9|16052.28|15932.28|10
1648401910000|2022-03-27 17:25:10|16053.97|15933.97|16054.32|15934.32|16054.4|15934.4|16053.97|15933.97|8
1648401920000|2022-03-27 17:25:20|16054.22|15934.22|16054.12|15934.12|16054.22|15934.22|16053.93|15933.93|8
1648401930000|2022-03-27 17:25:30|16054.16|15934.16|16055.25|15935.25|16055.44|15935.44|16053.91|15933.91|9
1648401940000|2022-03-27 17:25:40|16055.64|15935.64|16054.9|15934.9|16055.84|15935.84|16054.9|15934.9|10
1648401950000|2022-03-27 17:25:50|16054.85|15934.85|16053.35|15933.35|16054.92|15934.92|16053.3|15933.3|10
1648401960000|2022-03-27 17:26:00|16053.31|15933.31|16052.75|15932.75|16053.31|15933.31|16052.53|15932.53|7
1648401970000|2022-03-27 17:26:10|16052.59|15932.59|16052.43|15932.43|16052.59|15932.59|16051.31|15931.31|8
1648401980000|2022-03-27 17:26:20|16052.49|15932.49|16054.32|15934.32|16054.32|15934.32|16052.46|15932.46|9
1648401990000|2022-03-27 17:26:30|16053.93|15933.93|16054.86|15934.86|16054.89|15934.89|16053.93|15933.93|10
1648402000000|2022-03-27 17:26:40|16054.85|15934.85|16054.6|15934.6|16055.01|15935.01|16054.59|15934.59|10
1648402010000|2022-03-27 17:26:50|16053.45|15933.45|16053.59|15933.59|16053.7|15933.7|16053.43|15933.43|10
1648402020000|2022-03-27 17:27:00|16053.42|15933.42|16053.52|15933.52|16053.52|15933.52|16053.11|15933.11|9
1648402030000|2022-03-27 17:27:10|16053.56|15933.56|16053.09|15933.09|16053.56|15933.56|16052.99|15932.99|9
1648402040000|2022-03-27 17:27:20|16053.2|15933.2|16054.53|15934.53|16054.53|15934.53|16053.2|15933.2|9
1648402050000|2022-03-27 17:27:30|16055.67|15935.67|16056.49|15936.49|16056.49|15936.49|16055.67|15935.67|9
1648402060000|2022-03-27 17:27:40|16056.37|15936.37|16056.95|15936.95|16057.04|15937.04|16056.34|15936.34|10
1648402070000|2022-03-27 17:27:50|16057.08|15937.08|16057.23|15937.23|16057.73|15937.73|16057.08|15937.08|10
1648402080000|2022-03-27 17:28:00|16057.13|15937.13|16057.25|15937.25|16057.45|15937.45|16057.13|15937.13|7
1648402090000|2022-03-27 17:28:10|16056.6|15936.6|16056.91|15936.91|16057.17|15937.17|16056.57|15936.57|10
1648402100000|2022-03-27 17:28:20|16056.94|15936.94|16056.77|15936.77|16056.98|15936.98|16056.37|15936.37|9
1648402110000|2022-03-27 17:28:30|16056.49|15936.49|16056.28|15936.28|16056.49|15936.49|16055.59|15935.59|9
1648402120000|2022-03-27 17:28:40|16055.47|15935.47|16055.83|15935.83|16055.83|15935.83|16054.76|15934.76|10
1648402130000|2022-03-27 17:28:50|16055.49|15935.49|16054.79|15934.79|16055.97|15935.97|16054.6|15934.6|10
1648402140000|2022-03-27 17:29:00|16055.1|15935.1|16055.54|15935.54|16055.64|15935.64|16055.1|15935.1|10
1648402150000|2022-03-27 17:29:10|16055.63|15935.63|16057.05|15937.05|16057.05|15937.05|16055.63|15935.63|9
1648402160000|2022-03-27 17:29:20|16057.63|15937.63|16058.53|15938.53|16058.53|15938.53|16057.63|15937.63|7
1648402170000|2022-03-27 17:29:30|16058.29|15938.29|16058.76|15938.76|16058.96|15938.96|16058.28|15938.28|9
1648402180000|2022-03-27 17:29:40|16058.84|15938.84|16058.81|15938.81|16059.1|15939.1|16058.81|15938.81|7
1648402190000|2022-03-27 17:29:50|16058.84|15938.84|16059.37|15939.37|16059.46|15939.46|16058.84|15938.84|8
1648402200000|2022-03-27 17:30:00|16059.06|15939.06|16059.4|15939.4|16059.41|15939.41|16059.06|15939.06|10
1648402210000|2022-03-27 17:30:10|16059.39|15939.39|16060.06|15940.06|16060.15|15940.15|16059.39|15939.39|10
1648402220000|2022-03-27 17:30:20|16060|15940|16059.23|15939.23|16060.11|15940.11|16059.2|15939.2|10
1648402230000|2022-03-27 17:30:30|16058.96|15938.96|16056.91|15936.91|16058.96|15938.96|16056.91|15936.91|9
1648402240000|2022-03-27 17:30:40|16056.89|15936.89|16056.33|15936.33|16056.97|15936.97|16056.33|15936.33|8
1648402250000|2022-03-27 17:30:50|16055.74|15935.74|16057.08|15937.08|16057.08|15937.08|16055.72|15935.72|10
1648402260000|2022-03-27 17:31:00|16056.71|15936.71|16055.65|15935.65|16056.71|15936.71|16055.65|15935.65|8
1648402270000|2022-03-27 17:31:10|16055.59|15935.59|16055.78|15935.78|16055.91|15935.91|16055.43|15935.43|10
1648402280000|2022-03-27 17:31:20|16056.43|15936.43|16056.66|15936.66|16056.67|15936.67|16056.43|15936.43|5
1648402290000|2022-03-27 17:31:30|16056.79|15936.79|16056.73|15936.73|16056.79|15936.79|16055.32|15935.32|10
1648402300000|2022-03-27 17:31:40|16057.19|15937.19|16057.11|15937.11|16057.28|15937.28|16056.87|15936.87|10
1648402310000|2022-03-27 17:31:50|16056.96|15936.96|16057.32|15937.32|16057.44|15937.44|16056.96|15936.96|8
1648402320000|2022-03-27 17:32:00|16057.22|15937.22|16057.2|15937.2|16057.22|15937.22|16057.11|15937.11|10
1648402330000|2022-03-27 17:32:10|16057.23|15937.23|16057.48|15937.48|16057.64|15937.64|16057.22|15937.22|10
1648402340000|2022-03-27 17:32:20|16057.44|15937.44|16056.06|15936.06|16057.44|15937.44|16056.06|15936.06|9
1648402350000|2022-03-27 17:32:30|16056|15936|16055.85|15935.85|16056.18|15936.18|16055.81|15935.81|10
1648402360000|2022-03-27 17:32:40|16055.94|15935.94|16055.85|15935.85|16055.94|15935.94|16055.82|15935.82|7
1648402370000|2022-03-27 17:32:50|16055.83|15935.83|16055.78|15935.78|16056.02|15936.02|16055.73|15935.73|9
1648402380000|2022-03-27 17:33:00|16055.57|15935.57|16057.15|15937.15|16057.15|15937.15|16055.57|15935.57|10
1648402390000|2022-03-27 17:33:10|16057.3|15937.3|16059.41|15939.41|16059.76|15939.76|16057.3|15937.3|9
1648402400000|2022-03-27 17:33:20|16059.55|15939.55|16062.33|15942.33|16062.33|15942.33|16059.55|15939.55|10
1648402410000|2022-03-27 17:33:30|16062.35|15942.35|16062.97|15942.97|16063.2|15943.2|16062.35|15942.35|9
1648402420000|2022-03-27 17:33:40|16063.32|15943.32|16062.81|15942.81|16063.32|15943.32|16062.81|15942.81|9
1648402430000|2022-03-27 17:33:50|16062.69|15942.69|16062.46|15942.46|16062.83|15942.83|16062.46|15942.46|9
1648402440000|2022-03-27 17:34:00|16062.94|15942.94|16064.56|15944.56|16064.56|15944.56|16062.94|15942.94|8
1648402450000|2022-03-27 17:34:10|16064.52|15944.52|16064.23|15944.23|16064.67|15944.67|16063.9|15943.9|8
1648402460000|2022-03-27 17:34:20|16064.19|15944.19|16064.65|15944.65|16064.65|15944.65|16062.93|15942.93|10
1648402470000|2022-03-27 17:34:30|16064.35|15944.35|16064.44|15944.44|16065.39|15945.39|16064.35|15944.35|9
1648402480000|2022-03-27 17:34:40|16064.73|15944.73|16065.46|15945.46|16065.46|15945.46|16064.73|15944.73|7
1648402490000|2022-03-27 17:34:50|16065.44|15945.44|16065.34|15945.34|16066.08|15946.08|16065.34|15945.34|9
1648402500000|2022-03-27 17:35:00|16065.35|15945.35|16064.06|15944.06|16065.49|15945.49|16064.06|15944.06|9
1648402510000|2022-03-27 17:35:10|16063.95|15943.95|16063.98|15943.98|16064.01|15944.01|16063.73|15943.73|8
1648402520000|2022-03-27 17:35:20|16063.93|15943.93|16064.5|15944.5|16064.5|15944.5|16063.93|15943.93|6
1648402530000|2022-03-27 17:35:30|16064.54|15944.54|16064.16|15944.16|16064.68|15944.68|16064.16|15944.16|9
1648402540000|2022-03-27 17:35:40|16064.13|15944.13|16064.45|15944.45|16064.45|15944.45|16063.74|15943.74|10
1648402550000|2022-03-27 17:35:50|16064.27|15944.27|16063.37|15943.37|16064.27|15944.27|16063.27|15943.27|9
1648402560000|2022-03-27 17:36:00|16063.49|15943.49|16063.34|15943.34|16063.53|15943.53|16063.33|15943.33|10
1648402570000|2022-03-27 17:36:10|16063.33|15943.33|16063.76|15943.76|16063.81|15943.81|16063.27|15943.27|9
1648402580000|2022-03-27 17:36:20|16063.96|15943.96|16064.46|15944.46|16064.46|15944.46|16063.68|15943.68|10
1648402590000|2022-03-27 17:36:30|16065.08|15945.08|16066.09|15946.09|16066.09|15946.09|16064.82|15944.82|9
1648402600000|2022-03-27 17:36:40|16066.53|15946.53|16068.04|15948.04|16068.04|15948.04|16066.53|15946.53|10
1648402610000|2022-03-27 17:36:50|16068.09|15948.09|16067.26|15947.26|16068.23|15948.23|16067.26|15947.26|10
1648402620000|2022-03-27 17:37:00|16067.41|15947.41|16067.15|15947.15|16067.56|15947.56|16066.99|15946.99|10
1648402630000|2022-03-27 17:37:10|16067.24|15947.24|16068.82|15948.82|16068.82|15948.82|16067.24|15947.24|8
1648402640000|2022-03-27 17:37:20|16068.86|15948.86|16068.91|15948.91|16069.13|15949.13|16068.86|15948.86|8
1648402650000|2022-03-27 17:37:30|16068.93|15948.93|16069.29|15949.29|16070.03|15950.03|16068.85|15948.85|9
1648402660000|2022-03-27 17:37:40|16069.73|15949.73|16068.45|15948.45|16069.73|15949.73|16068.45|15948.45|9
1648402670000|2022-03-27 17:37:50|16068.35|15948.35|16068.78|15948.78|16068.93|15948.93|16068.35|15948.35|10
1648402680000|2022-03-27 17:38:00|16068.84|15948.84|16068.33|15948.33|16069.5|15949.5|16068.29|15948.29|8
1648402690000|2022-03-27 17:38:10|16068.25|15948.25|16068.29|15948.29|16068.29|15948.29|16068.11|15948.11|7
1648402700000|2022-03-27 17:38:20|16068.2|15948.2|16071.16|15951.16|16071.16|15951.16|16068.2|15948.2|10
1648402710000|2022-03-27 17:38:30|16070.24|15950.24|16069.5|15949.5|16070.33|15950.33|16069.5|15949.5|10
1648402720000|2022-03-27 17:38:40|16069.54|15949.54|16070.82|15950.82|16070.82|15950.82|16069.14|15949.14|10
1648402730000|2022-03-27 17:38:50|16070.71|15950.71|16070.28|15950.28|16070.71|15950.71|16070.1|15950.1|9
1648402740000|2022-03-27 17:39:00|16070.19|15950.19|16070.26|15950.26|16070.4|15950.4|16070.19|15950.19|9
1648402750000|2022-03-27 17:39:10|16070|15950|16069.64|15949.64|16070.49|15950.49|16069.64|15949.64|9
1648402760000|2022-03-27 17:39:20|16069.54|15949.54|16068.71|15948.71|16069.92|15949.92|16068.31|15948.31|10
1648402770000|2022-03-27 17:39:30|16068.76|15948.76|16069.39|15949.39|16069.39|15949.39|16068.76|15948.76|8
1648402780000|2022-03-27 17:39:40|16069.82|15949.82|16070.42|15950.42|16070.56|15950.56|16069.82|15949.82|9
1648402790000|2022-03-27 17:39:50|16070.34|15950.34|16070.58|15950.58|16070.58|15950.58|16070|15950|10
1648402800000|2022-03-27 17:40:00|16070.8|15950.8|16070.45|15950.45|16070.8|15950.8|16070.29|15950.29|10
1648402810000|2022-03-27 17:40:10|16069.55|15949.55|16070.21|15950.21|16070.35|15950.35|16068.87|15948.87|10
1648402820000|2022-03-27 17:40:20|16069.95|15949.95|16069.78|15949.78|16069.95|15949.95|16069.22|15949.22|8
1648402830000|2022-03-27 17:40:30|16069.83|15949.83|16071.11|15951.11|16071.13|15951.13|16069.4|15949.4|9
1648402840000|2022-03-27 17:40:40|16071.44|15951.44|16071.91|15951.91|16071.91|15951.91|16071.39|15951.39|10
1648402850000|2022-03-27 17:40:50|16071.52|15951.52|16070.97|15950.97|16071.54|15951.54|16070.97|15950.97|9
1648402860000|2022-03-27 17:41:00|16071.01|15951.01|16071.74|15951.74|16071.78|15951.78|16070.81|15950.81|9
1648402870000|2022-03-27 17:41:10|16072.07|15952.07|16072.01|15952.01|16072.07|15952.07|16071.44|15951.44|10
1648402880000|2022-03-27 17:41:20|16071.94|15951.94|16073.53|15953.53|16073.53|15953.53|16071.94|15951.94|9
1648402890000|2022-03-27 17:41:30|16073.27|15953.27|16072.56|15952.56|16073.35|15953.35|16072.36|15952.36|8
1648402900000|2022-03-27 17:41:40|16072.63|15952.63|16073.27|15953.27|16073.45|15953.45|16072.63|15952.63|9
1648402910000|2022-03-27 17:41:50|16073.24|15953.24|16073.57|15953.57|16073.57|15953.57|16073.24|15953.24|9
1648402920000|2022-03-27 17:42:00|16073.6|15953.6|16074.04|15954.04|16074.23|15954.23|16073.58|15953.58|10
1648402930000|2022-03-27 17:42:10|16074.21|15954.21|16075.47|15955.47|16075.5|15955.5|16074.21|15954.21|6
1648402940000|2022-03-27 17:42:20|16075.38|15955.38|16075.39|15955.39|16075.47|15955.47|16075.15|15955.15|9
1648402950000|2022-03-27 17:42:30|16075.31|15955.31|16076.66|15956.66|16077.22|15957.22|16075.31|15955.31|10
1648402960000|2022-03-27 17:42:40|16076.73|15956.73|16074.69|15954.69|16076.82|15956.82|16074.69|15954.69|10
1648402970000|2022-03-27 17:42:50|16074.38|15954.38|16074.45|15954.45|16074.45|15954.45|16074.25|15954.25|9
1648402980000|2022-03-27 17:43:00|16074.36|15954.36|16074.08|15954.08|16074.36|15954.36|16074.08|15954.08|7
1648402990000|2022-03-27 17:43:10|16074.3|15954.3|16074.26|15954.26|16074.3|15954.3|16074.1|15954.1|7
1648403000000|2022-03-27 17:43:20|16074.14|15954.14|16074.2|15954.2|16074.37|15954.37|16074.04|15954.04|10
1648403010000|2022-03-27 17:43:30|16074.19|15954.19|16074.52|15954.52|16074.7|15954.7|16073.27|15953.27|9
1648403020000|2022-03-27 17:43:40|16074.31|15954.31|16073.84|15953.84|16074.31|15954.31|16073.45|15953.45|10
1648403030000|2022-03-27 17:43:50|16073.95|15953.95|16075.03|15955.03|16075.06|15955.06|16073.9|15953.9|9
1648403040000|2022-03-27 17:44:00|16075.3|15955.3|16077.29|15957.29|16077.29|15957.29|16075.3|15955.3|9
1648403050000|2022-03-27 17:44:10|16077.81|15957.81|16080.64|15960.64|16080.65|15960.65|16077.81|15957.81|9
1648403060000|2022-03-27 17:44:20|16080.81|15960.81|16083.37|15963.37|16083.37|15963.37|16080.81|15960.81|7
1648403070000|2022-03-27 17:44:30|16083.4|15963.4|16084.21|15964.21|16084.53|15964.53|16083.4|15963.4|9
1648403080000|2022-03-27 17:44:40|16084.06|15964.06|16083.45|15963.45|16084.44|15964.44|16083.45|15963.45|10
1648403090000|2022-03-27 17:44:50|16082.83|15962.83|16082.36|15962.36|16082.83|15962.83|16082.36|15962.36|7
1648403100000|2022-03-27 17:45:00|16082.18|15962.18|16081.17|15961.17|16082.18|15962.18|16080.94|15960.94|10
1648403110000|2022-03-27 17:45:10|16081.33|15961.33|16081.26|15961.26|16081.43|15961.43|16081.2|15961.2|9
1648403120000|2022-03-27 17:45:20|16081.29|15961.29|16081.85|15961.85|16081.91|15961.91|16081.24|15961.24|9
1648403130000|2022-03-27 17:45:30|16081.71|15961.71|16081.75|15961.75|16081.99|15961.99|16081.71|15961.71|8
1648403140000|2022-03-27 17:45:40|16081.73|15961.73|16083.19|15963.19|16083.19|15963.19|16081.73|15961.73|10
1648403150000|2022-03-27 17:45:50|16083.3|15963.3|16082.48|15962.48|16083.3|15963.3|16082.24|15962.24|10
1648403160000|2022-03-27 17:46:00|16082.29|15962.29|16082.99|15962.99|16082.99|15962.99|16082.29|15962.29|8
1648403170000|2022-03-27 17:46:10|16082.85|15962.85|16079.96|15959.96|16082.85|15962.85|16079.96|15959.96|8
1648403180000|2022-03-27 17:46:20|16080.01|15960.01|16079.36|15959.36|16080.01|15960.01|16079.36|15959.36|7
1648403190000|2022-03-27 17:46:30|16080.1|15960.1|16079.35|15959.35|16080.1|15960.1|16079.35|15959.35|8
1648403200000|2022-03-27 17:46:40|16079.46|15959.46|16079.18|15959.18|16079.46|15959.46|16078.9|15958.9|9
1648403210000|2022-03-27 17:46:50|16079.26|15959.26|16079.44|15959.44|16079.44|15959.44|16079.26|15959.26|6
1648403220000|2022-03-27 17:47:00|16079.49|15959.49|16079.21|15959.21|16079.58|15959.58|16078.44|15958.44|8
1648403230000|2022-03-27 17:47:10|16079.03|15959.03|16080.08|15960.08|16080.08|15960.08|16079.03|15959.03|9
1648403240000|2022-03-27 17:47:20|16080.07|15960.07|16079.36|15959.36|16080.12|15960.12|16079.36|15959.36|7
1648403250000|2022-03-27 17:47:30|16078.39|15958.39|16078.2|15958.2|16078.42|15958.42|16078.05|15958.05|9
1648403260000|2022-03-27 17:47:40|16078.21|15958.21|16077.67|15957.67|16078.46|15958.46|16077.67|15957.67|10
1648403270000|2022-03-27 17:47:50|16077.95|15957.95|16077.99|15957.99|16078.1|15958.1|16077.85|15957.85|10
1648403280000|2022-03-27 17:48:00|16078.04|15958.04|16078.98|15958.98|16078.98|15958.98|16078.04|15958.04|8
1648403290000|2022-03-27 17:48:10|16079|15959|16078.99|15958.99|16079.11|15959.11|16078.98|15958.98|8
1648403300000|2022-03-27 17:48:20|16078.95|15958.95|16079.07|15959.07|16079.07|15959.07|16078.92|15958.92|5
1648403310000|2022-03-27 17:48:30|16079.02|15959.02|16079.2|15959.2|16079.61|15959.61|16079.02|15959.02|10
1648403320000|2022-03-27 17:48:40|16079.18|15959.18|16078.94|15958.94|16079.18|15959.18|16078.88|15958.88|9
1648403330000|2022-03-27 17:48:50|16078.16|15958.16|16078.13|15958.13|16078.31|15958.31|16078.13|15958.13|6
1648403340000|2022-03-27 17:49:00|16078.15|15958.15|16078.14|15958.14|16078.15|15958.15|16077.85|15957.85|10
1648403350000|2022-03-27 17:49:10|16078.19|15958.19|16079.11|15959.11|16079.48|15959.48|16078.05|15958.05|10
1648403360000|2022-03-27 17:49:20|16078.73|15958.73|16079.95|15959.95|16079.95|15959.95|16078.57|15958.57|7
1648403370000|2022-03-27 17:49:30|16079.89|15959.89|16079.88|15959.88|16080.1|15960.1|16079.88|15959.88|6
1648403380000|2022-03-27 17:49:40|16080|15960|16079.78|15959.78|16080.19|15960.19|16079.78|15959.78|9
1648403390000|2022-03-27 17:49:50|16079.71|15959.71|16078.18|15958.18|16079.97|15959.97|16078.18|15958.18|10
1648403400000|2022-03-27 17:50:00|16078.14|15958.14|16077.72|15957.72|16078.31|15958.31|16077.49|15957.49|9
1648403410000|2022-03-27 17:50:10|16077.68|15957.68|16074.71|15954.71|16077.68|15957.68|16074.71|15954.71|9
1648403420000|2022-03-27 17:50:20|16074.45|15954.45|16074.87|15954.87|16074.9|15954.9|16073.83|15953.83|8
1648403430000|2022-03-27 17:50:30|16075.04|15955.04|16074.37|15954.37|16075.04|15955.04|16074.37|15954.37|10
1648403440000|2022-03-27 17:50:40|16074.43|15954.43|16075.4|15955.4|16075.47|15955.47|16074.37|15954.37|10
1648403450000|2022-03-27 17:50:50|16075.49|15955.49|16075.66|15955.66|16075.66|15955.66|16075.49|15955.49|8
1648403460000|2022-03-27 17:51:00|16075.77|15955.77|16076.07|15956.07|16076.07|15956.07|16075.77|15955.77|9
1648403470000|2022-03-27 17:51:10|16076.15|15956.15|16075.71|15955.71|16076.15|15956.15|16075.1|15955.1|10
1648403480000|2022-03-27 17:51:20|16076.06|15956.06|16077.36|15957.36|16077.36|15957.36|16076.06|15956.06|9
1648403490000|2022-03-27 17:51:30|16077.77|15957.77|16079.13|15959.13|16079.13|15959.13|16077.77|15957.77|9
1648403500000|2022-03-27 17:51:40|16078.89|15958.89|16081.1|15961.1|16081.1|15961.1|16078.89|15958.89|9
1648403510000|2022-03-27 17:51:50|16080.85|15960.85|16082.51|15962.51|16082.51|15962.51|16080.56|15960.56|9
1648403520000|2022-03-27 17:52:00|16082.57|15962.57|16082.49|15962.49|16082.61|15962.61|16082.35|15962.35|10
1648403530000|2022-03-27 17:52:10|16082.31|15962.31|16081.11|15961.11|16082.31|15962.31|16081.11|15961.11|9
1648403540000|2022-03-27 17:52:20|16081.2|15961.2|16085.16|15965.16|16085.16|15965.16|16081.2|15961.2|10
1648403550000|2022-03-27 17:52:30|16085.65|15965.65|16086.94|15966.94|16086.99|15966.99|16085.65|15965.65|9
1648403560000|2022-03-27 17:52:40|16086.56|15966.56|16085.66|15965.66|16086.56|15966.56|16085.66|15965.66|9
1648403570000|2022-03-27 17:52:50|16085.28|15965.28|16084.77|15964.77|16085.28|15965.28|16084.77|15964.77|9
1648403580000|2022-03-27 17:53:00|16084.79|15964.79|16084.43|15964.43|16084.79|15964.79|16084.41|15964.41|10
1648403590000|2022-03-27 17:53:10|16084.51|15964.51|16084.59|15964.59|16084.93|15964.93|16084.5|15964.5|10
1648403600000|2022-03-27 17:53:20|16084.74|15964.74|16084.15|15964.15|16084.77|15964.77|16084.15|15964.15|10
1648403610000|2022-03-27 17:53:30|16084.34|15964.34|16083.9|15963.9|16084.51|15964.51|16083.9|15963.9|10
1648403620000|2022-03-27 17:53:40|16084.41|15964.41|16088.08|15968.08|16088.08|15968.08|16084.41|15964.41|10
1648403630000|2022-03-27 17:53:50|16088.28|15968.28|16088.44|15968.44|16088.44|15968.44|16088.03|15968.03|10
1648403640000|2022-03-27 17:54:00|16088.76|15968.76|16088.45|15968.45|16088.76|15968.76|16088.04|15968.04|9
1648403650000|2022-03-27 17:54:10|16088.27|15968.27|16088.73|15968.73|16089.04|15969.04|16088.27|15968.27|9
1648403660000|2022-03-27 17:54:20|16088.77|15968.77|16087.61|15967.61|16089.02|15969.02|16087.61|15967.61|10
1648403670000|2022-03-27 17:54:30|16087.63|15967.63|16086.62|15966.62|16087.63|15967.63|16086.62|15966.62|10
1648403680000|2022-03-27 17:54:40|16086.76|15966.76|16088.9|15968.9|16089.11|15969.11|16086.59|15966.59|10
1648403690000|2022-03-27 17:54:50|16089.36|15969.36|16090.26|15970.26|16090.4|15970.4|16089.36|15969.36|10
1648403700000|2022-03-27 17:55:00|16090.6|15970.6|16091.7|15971.7|16091.7|15971.7|16089.61|15969.61|9
1648403710000|2022-03-27 17:55:10|16091.9|15971.9|16094.25|15974.25|16094.25|15974.25|16091.9|15971.9|10
1648403720000|2022-03-27 17:55:20|16094.52|15974.52|16095.56|15975.56|16095.56|15975.56|16094.52|15974.52|10
1648403730000|2022-03-27 17:55:30|16095.61|15975.61|16095.7|15975.7|16095.96|15975.96|16095.56|15975.56|10
1648403740000|2022-03-27 17:55:40|16096.01|15976.01|16096.53|15976.53|16096.53|15976.53|16095.8|15975.8|9
1648403750000|2022-03-27 17:55:50|16096.25|15976.25|16096.42|15976.42|16096.58|15976.58|16096.11|15976.11|10
1648403760000|2022-03-27 17:56:00|16096.39|15976.39|16097.43|15977.43|16097.61|15977.61|16096.39|15976.39|10
1648403770000|2022-03-27 17:56:10|16097.73|15977.73|16095.94|15975.94|16097.73|15977.73|16095.94|15975.94|10
1648403780000|2022-03-27 17:56:20|16096.08|15976.08|16095.82|15975.82|16096.21|15976.21|16095.82|15975.82|9
1648403790000|2022-03-27 17:56:30|16094.87|15974.87|16093.83|15973.83|16094.87|15974.87|16093.55|15973.55|10
1648403800000|2022-03-27 17:56:40|16093.78|15973.78|16095.61|15975.61|16096.03|15976.03|16093.56|15973.56|10
1648403810000|2022-03-27 17:56:50|16095.6|15975.6|16093.09|15973.09|16095.6|15975.6|16092.78|15972.78|9
1648403820000|2022-03-27 17:57:00|16094.09|15974.09|16096.78|15976.78|16096.78|15976.78|16094.09|15974.09|9
1648403830000|2022-03-27 17:57:10|16096.99|15976.99|16097.12|15977.12|16097.4|15977.4|16096.99|15976.99|9
1648403840000|2022-03-27 17:57:20|16096.8|15976.8|16096.31|15976.31|16097.5|15977.5|16096.31|15976.31|10
1648403850000|2022-03-27 17:57:30|16096.33|15976.33|16096.35|15976.35|16096.35|15976.35|16096.08|15976.08|9
1648403860000|2022-03-27 17:57:40|16096.16|15976.16|16097.96|15977.96|16097.98|15977.98|16096.16|15976.16|10
1648403870000|2022-03-27 17:57:50|16097.85|15977.85|16098.31|15978.31|16098.35|15978.35|16097.85|15977.85|8
1648403880000|2022-03-27 17:58:00|16098.17|15978.17|16098.23|15978.23|16098.31|15978.31|16098.02|15978.02|10
1648403890000|2022-03-27 17:58:10|16098.21|15978.21|16098.33|15978.33|16098.47|15978.47|16098.2|15978.2|9
1648403900000|2022-03-27 17:58:20|16098.46|15978.46|16097.58|15977.58|16099.52|15979.52|16097.58|15977.58|9
1648403910000|2022-03-27 17:58:30|16097.6|15977.6|16096.48|15976.48|16097.6|15977.6|16096.33|15976.33|10
1648403920000|2022-03-27 17:58:40|16096.49|15976.49|16095.83|15975.83|16096.49|15976.49|16095.83|15975.83|10
1648403930000|2022-03-27 17:58:50|16096.04|15976.04|16096.37|15976.37|16096.51|15976.51|16096.04|15976.04|10
1648403940000|2022-03-27 17:59:00|16096.4|15976.4|16096.47|15976.47|16096.54|15976.54|16095.94|15975.94|9
1648403950000|2022-03-27 17:59:10|16096.53|15976.53|16095.96|15975.96|16097.06|15977.06|16095.96|15975.96|10
1648403960000|2022-03-27 17:59:20|16095.98|15975.98|16096.53|15976.53|16096.71|15976.71|16095.98|15975.98|10
1648403970000|2022-03-27 17:59:30|16095.29|15975.29|16095.98|15975.98|16095.98|15975.98|16095.29|15975.29|10
1648403980000|2022-03-27 17:59:40|16095.86|15975.86|16096.26|15976.26|16096.86|15976.86|16095.86|15975.86|7
1648403990000|2022-03-27 17:59:50|16096.72|15976.72|16096.59|15976.59|16096.81|15976.81|16096.32|15976.32|10
1648404000000|2022-03-27 18:00:00|16096.83|15976.83|16096.56|15976.56|16097.31|15977.31|16096.25|15976.25|8
1648404010000|2022-03-27 18:00:10|16096.64|15976.64|16099.78|15979.78|16099.78|15979.78|16096.64|15976.64|10
1648404020000|2022-03-27 18:00:20|16100.11|15980.11|16100.29|15980.29|16100.29|15980.29|16100.11|15980.11|6
1648404030000|2022-03-27 18:00:30|16100.16|15980.16|16100.8|15980.8|16101.08|15981.08|16099.97|15979.97|9
1648404040000|2022-03-27 18:00:40|16100.85|15980.85|16101.48|15981.48|16101.86|15981.86|16100.82|15980.82|8
1648404050000|2022-03-27 18:00:50|16101.59|15981.59|16102.49|15982.49|16102.49|15982.49|16101.55|15981.55|10
1648404060000|2022-03-27 18:01:00|16102.53|15982.53|16102.68|15982.68|16103.14|15983.14|16102.33|15982.33|9
1648404070000|2022-03-27 18:01:10|16102.9|15982.9|16102.96|15982.96|16103.76|15983.76|16102.83|15982.83|10
1648404080000|2022-03-27 18:01:20|16102.98|15982.98|16104.27|15984.27|16104.36|15984.36|16102.98|15982.98|10
1648404090000|2022-03-27 18:01:30|16104.39|15984.39|16104.54|15984.54|16105.28|15985.28|16104.38|15984.38|10
1648404100000|2022-03-27 18:01:40|16105.31|15985.31|16105.83|15985.83|16105.83|15985.83|16105.31|15985.31|9
1648404110000|2022-03-27 18:01:50|16105.86|15985.86|16104.19|15984.19|16105.86|15985.86|16104.19|15984.19|8
1648404120000|2022-03-27 18:02:00|16104.09|15984.09|16104.01|15984.01|16104.09|15984.09|16103.65|15983.65|10
1648404130000|2022-03-27 18:02:10|16104.11|15984.11|16104.67|15984.67|16104.85|15984.85|16103.89|15983.89|10
1648404140000|2022-03-27 18:02:20|16104.59|15984.59|16105.96|15985.96|16106.09|15986.09|16104.59|15984.59|9
1648404150000|2022-03-27 18:02:30|16105.99|15985.99|16104.65|15984.65|16106.19|15986.19|16104.65|15984.65|9
1648404160000|2022-03-27 18:02:40|16104.63|15984.63|16104.45|15984.45|16104.82|15984.82|16104.15|15984.15|10
1648404170000|2022-03-27 18:02:50|16104.5|15984.5|16105.02|15985.02|16105.09|15985.09|16104.33|15984.33|10
1648404180000|2022-03-27 18:03:00|16105.1|15985.1|16105.83|15985.83|16105.85|15985.85|16104.91|15984.91|8
1648404190000|2022-03-27 18:03:10|16105.66|15985.66|16106.57|15986.57|16106.71|15986.71|16105.66|15985.66|8
1648404200000|2022-03-27 18:03:20|16106.7|15986.7|16107.42|15987.42|16107.42|15987.42|16106.7|15986.7|10
1648404210000|2022-03-27 18:03:30|16108.11|15988.11|16109.58|15989.58|16109.74|15989.74|16108.11|15988.11|10
1648404220000|2022-03-27 18:03:40|16109.61|15989.61|16110.85|15990.85|16111.13|15991.13|16109.61|15989.61|10
1648404230000|2022-03-27 18:03:50|16110.8|15990.8|16110.67|15990.67|16110.95|15990.95|16110.56|15990.56|9
1648404240000|2022-03-27 18:04:00|16110.78|15990.78|16110.72|15990.72|16110.93|15990.93|16110.58|15990.58|10
1648404250000|2022-03-27 18:04:10|16110.7|15990.7|16111.98|15991.98|16111.99|15991.99|16110.7|15990.7|10
1648404260000|2022-03-27 18:04:20|16112.37|15992.37|16114.8|15994.8|16114.8|15994.8|16112.37|15992.37|10
1648404270000|2022-03-27 18:04:30|16114.75|15994.75|16114.68|15994.68|16114.78|15994.78|16114.66|15994.66|9
1648404280000|2022-03-27 18:04:40|16114.7|15994.7|16115.61|15995.61|16115.75|15995.75|16114.43|15994.43|9
1648404290000|2022-03-27 18:04:50|16115.45|15995.45|16114.64|15994.64|16115.45|15995.45|16114.26|15994.26|8
1648404300000|2022-03-27 18:05:00|16114.66|15994.66|16114.67|15994.67|16114.67|15994.67|16112.83|15992.83|9
1648404310000|2022-03-27 18:05:10|16114.7|15994.7|16113.8|15993.8|16115.19|15995.19|16113.8|15993.8|8
1648404320000|2022-03-27 18:05:20|16113.54|15993.54|16113.62|15993.62|16113.88|15993.88|16113.41|15993.41|9
1648404330000|2022-03-27 18:05:30|16112.57|15992.57|16112.7|15992.7|16112.82|15992.82|16112.27|15992.27|10
1648404340000|2022-03-27 18:05:40|16112.49|15992.49|16112.92|15992.92|16112.94|15992.94|16112.49|15992.49|9
1648404350000|2022-03-27 18:05:50|16112.91|15992.91|16111.9|15991.9|16112.91|15992.91|16111.1|15991.1|9
1648404360000|2022-03-27 18:06:00|16111.83|15991.83|16111.26|15991.26|16111.83|15991.83|16110.75|15990.75|10
1648404370000|2022-03-27 18:06:10|16111.14|15991.14|16111.71|15991.71|16111.99|15991.99|16111.05|15991.05|9
1648404380000|2022-03-27 18:06:20|16111.95|15991.95|16111.67|15991.67|16112.7|15992.7|16111.67|15991.67|10
1648404390000|2022-03-27 18:06:30|16111.36|15991.36|16112.34|15992.34|16112.34|15992.34|16111.33|15991.33|10
1648404400000|2022-03-27 18:06:40|16113.83|15993.83|16113.57|15993.57|16113.88|15993.88|16113.34|15993.34|8
1648404410000|2022-03-27 18:06:50|16113.6|15993.6|16113.99|15993.99|16114.33|15994.33|16113.3|15993.3|10
1648404420000|2022-03-27 18:07:00|16114|15994|16114.21|15994.21|16114.21|15994.21|16113.83|15993.83|9
1648404430000|2022-03-27 18:07:10|16114.17|15994.17|16115.29|15995.29|16115.29|15995.29|16114.17|15994.17|10
1648404440000|2022-03-27 18:07:20|16115.23|15995.23|16116.18|15996.18|16116.46|15996.46|16115.23|15995.23|10
1648404450000|2022-03-27 18:07:30|16116.13|15996.13|16116.9|15996.9|16117.19|15997.19|16116.13|15996.13|10
1648404460000|2022-03-27 18:07:40|16117.11|15997.11|16116.61|15996.61|16117.11|15997.11|16116.58|15996.58|8
1648404470000|2022-03-27 18:07:50|16115.81|15995.81|16116.02|15996.02|16116.21|15996.21|16115.81|15995.81|8
1648404480000|2022-03-27 18:08:00|16116.22|15996.22|16115.86|15995.86|16116.44|15996.44|16115.86|15995.86|9
1648404490000|2022-03-27 18:08:10|16115.98|15995.98|16115.03|15995.03|16116.21|15996.21|16115.01|15995.01|10
1648404500000|2022-03-27 18:08:20|16114.97|15994.97|16115.15|15995.15|16115.2|15995.2|16114.83|15994.83|9
1648404510000|2022-03-27 18:08:30|16115.21|15995.21|16115.86|15995.86|16115.86|15995.86|16115.21|15995.21|10
1648404520000|2022-03-27 18:08:40|16115.98|15995.98|16117.03|15997.03|16117.03|15997.03|16115.98|15995.98|10
1648404530000|2022-03-27 18:08:50|16116.97|15996.97|16116.87|15996.87|16117.16|15997.16|16116.87|15996.87|9
1648404540000|2022-03-27 18:09:00|16117.02|15997.02|16116.99|15996.99|16117.22|15997.22|16116.59|15996.59|9
1648404550000|2022-03-27 18:09:10|16117.24|15997.24|16119.08|15999.08|16119.08|15999.08|16117.24|15997.24|10
1648404560000|2022-03-27 18:09:20|16119.66|15999.66|16121.1|16001.1|16121.16|16001.16|16119.66|15999.66|9
1648404570000|2022-03-27 18:09:30|16121.16|16001.16|16120.44|16000.44|16121.16|16001.16|16119.58|15999.58|10
1648404580000|2022-03-27 18:09:40|16120.55|16000.55|16120.22|16000.22|16120.55|16000.55|16120.17|16000.17|10
1648404590000|2022-03-27 18:09:50|16120.57|16000.57|16121.24|16001.24|16121.24|16001.24|16120.25|16000.25|9
1648404600000|2022-03-27 18:10:00|16121.22|16001.22|16122.63|16002.63|16122.64|16002.64|16121.05|16001.05|10
1648404610000|2022-03-27 18:10:10|16122.75|16002.75|16122.92|16002.92|16122.92|16002.92|16122.53|16002.53|10
1648404620000|2022-03-27 18:10:20|16122.78|16002.78|16122.35|16002.35|16122.89|16002.89|16122.35|16002.35|7
1648404630000|2022-03-27 18:10:30|16121.32|16001.32|16121.88|16001.88|16122.09|16002.09|16121.32|16001.32|10
1648404640000|2022-03-27 18:10:40|16121.99|16001.99|16122.77|16002.77|16123.03|16003.03|16121.99|16001.99|9
1648404650000|2022-03-27 18:10:50|16122.78|16002.78|16123.4|16003.4|16123.44|16003.44|16122.78|16002.78|10
1648404660000|2022-03-27 18:11:00|16123.43|16003.43|16123.48|16003.48|16123.78|16003.78|16123.32|16003.32|10
1648404670000|2022-03-27 18:11:10|16123.43|16003.43|16122.26|16002.26|16123.43|16003.43|16122.26|16002.26|10
1648404680000|2022-03-27 18:11:20|16121.99|16001.99|16120.82|16000.82|16121.99|16001.99|16120.82|16000.82|10
1648404690000|2022-03-27 18:11:30|16120.85|16000.85|16119.89|15999.89|16120.85|16000.85|16119.89|15999.89|10
1648404700000|2022-03-27 18:11:40|16120.18|16000.18|16118.44|15998.44|16120.18|16000.18|16118.42|15998.42|9
1648404710000|2022-03-27 18:11:50|16119.25|15999.25|16118.15|15998.15|16119.25|15999.25|16118.15|15998.15|7
1648404720000|2022-03-27 18:12:00|16118.34|15998.34|16119.87|15999.87|16119.87|15999.87|16118.24|15998.24|9
1648404730000|2022-03-27 18:12:10|16119.91|15999.91|16121.1|16001.1|16121.1|16001.1|16119.91|15999.91|9
1648404740000|2022-03-27 18:12:20|16121.09|16001.09|16120.06|16000.06|16121.09|16001.09|16120.04|16000.04|9
1648404750000|2022-03-27 18:12:30|16120.18|16000.18|16120.34|16000.34|16120.34|16000.34|16120.12|16000.12|8
1648404760000|2022-03-27 18:12:40|16120.38|16000.38|16121.08|16001.08|16121.08|16001.08|16120.38|16000.38|8
1648404770000|2022-03-27 18:12:50|16121.11|16001.11|16119.6|15999.6|16121.11|16001.11|16119.5|15999.5|10
1648404780000|2022-03-27 18:13:00|16119.57|15999.57|16119.32|15999.32|16119.75|15999.75|16119.32|15999.32|9
1648404790000|2022-03-27 18:13:10|16119.3|15999.3|16118.75|15998.75|16119.9|15999.9|16118.69|15998.69|8
1648404800000|2022-03-27 18:13:20|16118.57|15998.57|16117.5|15997.5|16118.57|15998.57|16117.5|15997.5|10
1648404810000|2022-03-27 18:13:30|16117.25|15997.25|16116.21|15996.21|16117.25|15997.25|16116.12|15996.12|9
1648404820000|2022-03-27 18:13:40|16116.22|15996.22|16114.87|15994.87|16116.47|15996.47|16114.87|15994.87|10
1648404830000|2022-03-27 18:13:50|16114.62|15994.62|16114.95|15994.95|16115.08|15995.08|16114.53|15994.53|9
1648404840000|2022-03-27 18:14:00|16115.1|15995.1|16115.79|15995.79|16115.84|15995.84|16115.1|15995.1|10
1648404850000|2022-03-27 18:14:10|16116.14|15996.14|16115.9|15995.9|16116.29|15996.29|16115.9|15995.9|9
1648404860000|2022-03-27 18:14:20|16116.07|15996.07|16116.22|15996.22|16116.22|15996.22|16116.01|15996.01|8
1648404870000|2022-03-27 18:14:30|16116.16|15996.16|16115.8|15995.8|16116.83|15996.83|16115.8|15995.8|9
1648404880000|2022-03-27 18:14:40|16115.77|15995.77|16117.13|15997.13|16117.22|15997.22|16115.77|15995.77|10
1648404890000|2022-03-27 18:14:50|16117.18|15997.18|16117.43|15997.43|16117.62|15997.62|16117.18|15997.18|10
1648404900000|2022-03-27 18:15:00|16117.1|15997.1|16117.87|15997.87|16117.87|15997.87|16116.83|15996.83|10
1648404910000|2022-03-27 18:15:10|16117.99|15997.99|16118.98|15998.98|16119.14|15999.14|16117.94|15997.94|10
1648404920000|2022-03-27 18:15:20|16119.19|15999.19|16119.64|15999.64|16119.64|15999.64|16118.74|15998.74|10
1648404930000|2022-03-27 18:15:30|16119.88|15999.88|16119.57|15999.57|16120.36|16000.36|16119.42|15999.42|10
1648404940000|2022-03-27 18:15:40|16119.49|15999.49|16119.34|15999.34|16119.6|15999.6|16119.22|15999.22|9
1648404950000|2022-03-27 18:15:50|16119.41|15999.41|16120.38|16000.38|16120.5|16000.5|16119.39|15999.39|9
1648404960000|2022-03-27 18:16:00|16120.15|16000.15|16119|15999|16120.49|16000.49|16118.88|15998.88|9
1648404970000|2022-03-27 18:16:10|16119.33|15999.33|16119.88|15999.88|16119.88|15999.88|16119.32|15999.32|9
1648404980000|2022-03-27 18:16:20|16119.58|15999.58|16118.58|15998.58|16119.58|15999.58|16118.56|15998.56|10
1648404990000|2022-03-27 18:16:30|16118.47|15998.47|16118.85|15998.85|16118.94|15998.94|16118.42|15998.42|7
1648405000000|2022-03-27 18:16:40|16118.72|15998.72|16119.1|15999.1|16119.1|15999.1|16118.65|15998.65|10
1648405010000|2022-03-27 18:16:50|16118.88|15998.88|16119.2|15999.2|16119.5|15999.5|16118.68|15998.68|9
1648405020000|2022-03-27 18:17:00|16119.7|15999.7|16120.51|16000.51|16120.51|16000.51|16119.7|15999.7|10
1648405030000|2022-03-27 18:17:10|16120.7|16000.7|16120.94|16000.94|16121.39|16001.39|16120.7|16000.7|7
1648405040000|2022-03-27 18:17:20|16120.9|16000.9|16121.07|16001.07|16121.07|16001.07|16120.66|16000.66|10
1648405050000|2022-03-27 18:17:30|16121.13|16001.13|16121.25|16001.25|16121.41|16001.41|16120.93|16000.93|9
1648405060000|2022-03-27 18:17:40|16121.28|16001.28|16121.32|16001.32|16121.4|16001.4|16121.12|16001.12|9
1648405070000|2022-03-27 18:17:50|16121.33|16001.33|16120.73|16000.73|16121.33|16001.33|16120.68|16000.68|9
1648405080000|2022-03-27 18:18:00|16120.87|16000.87|16120.06|16000.06|16121.62|16001.62|16120.06|16000.06|10
1648405090000|2022-03-27 18:18:10|16120.13|16000.13|16120.2|16000.2|16120.3|16000.3|16119.99|15999.99|9
1648405100000|2022-03-27 18:18:20|16120.18|16000.18|16120.34|16000.34|16120.39|16000.39|16120.01|16000.01|10
1648405110000|2022-03-27 18:18:30|16120.32|16000.32|16118.21|15998.21|16120.32|16000.32|16118.21|15998.21|10
1648405120000|2022-03-27 18:18:40|16118.45|15998.45|16119.35|15999.35|16119.35|15999.35|16118.45|15998.45|9
1648405130000|2022-03-27 18:18:50|16119.45|15999.45|16121.81|16001.81|16121.81|16001.81|16119.06|15999.06|10
1648405140000|2022-03-27 18:19:00|16121.74|16001.74|16122.56|16002.56|16122.56|16002.56|16121.72|16001.72|10
1648405150000|2022-03-27 18:19:10|16122.6|16002.6|16123.58|16003.58|16123.85|16003.85|16122.6|16002.6|10
1648405160000|2022-03-27 18:19:20|16123.6|16003.6|16122.79|16002.79|16123.6|16003.6|16122.52|16002.52|8
1648405170000|2022-03-27 18:19:30|16121.89|16001.89|16121.88|16001.88|16121.93|16001.93|16121.5|16001.5|10
1648405180000|2022-03-27 18:19:40|16121.96|16001.96|16124.72|16004.72|16124.72|16004.72|16121.72|16001.72|10
1648405190000|2022-03-27 18:19:50|16124.31|16004.31|16124.93|16004.93|16125.02|16005.02|16124.31|16004.31|8
1648405200000|2022-03-27 18:20:00|16124.95|16004.95|16124.1|16004.1|16124.96|16004.96|16124.1|16004.1|10
1648405210000|2022-03-27 18:20:10|16124.38|16004.38|16125.79|16005.79|16125.79|16005.79|16124.31|16004.31|10
1648405220000|2022-03-27 18:20:20|16125.86|16005.86|16124.94|16004.94|16125.97|16005.97|16124.94|16004.94|10
1648405230000|2022-03-27 18:20:30|16124.54|16004.54|16124.78|16004.78|16125.55|16005.55|16124.54|16004.54|9
1648405240000|2022-03-27 18:20:40|16125.08|16005.08|16126.19|16006.19|16126.19|16006.19|16125.08|16005.08|7
1648405250000|2022-03-27 18:20:50|16126.51|16006.51|16127.33|16007.33|16127.33|16007.33|16126.51|16006.51|10
1648405260000|2022-03-27 18:21:00|16127.15|16007.15|16128.5|16008.5|16128.5|16008.5|16127.15|16007.15|8
1648405270000|2022-03-27 18:21:10|16128.91|16008.91|16128.59|16008.59|16128.91|16008.91|16128|16008|10
1648405280000|2022-03-27 18:21:20|16128.99|16008.99|16128.58|16008.58|16129.71|16009.71|16128.58|16008.58|10
1648405290000|2022-03-27 18:21:30|16128.39|16008.39|16127.5|16007.5|16128.48|16008.48|16127.49|16007.49|10
1648405300000|2022-03-27 18:21:40|16127.55|16007.55|16128.85|16008.85|16128.85|16008.85|16127.01|16007.01|10
1648405310000|2022-03-27 18:21:50|16129.83|16009.83|16130|16010|16130.25|16010.25|16129.83|16009.83|6
1648405320000|2022-03-27 18:22:00|16129.99|16009.99|16129.89|16009.89|16130.14|16010.14|16129.67|16009.67|8
1648405330000|2022-03-27 18:22:10|16129.8|16009.8|16129.25|16009.25|16129.8|16009.8|16129.25|16009.25|9
1648405340000|2022-03-27 18:22:20|16129.16|16009.16|16126.78|16006.78|16129.16|16009.16|16126.78|16006.78|9
1648405350000|2022-03-27 18:22:30|16126.82|16006.82|16126.44|16006.44|16126.82|16006.82|16126.44|16006.44|7
1648405360000|2022-03-27 18:22:40|16126.41|16006.41|16123.15|16003.15|16126.41|16006.41|16122.97|16002.97|10
1648405370000|2022-03-27 18:22:50|16123.33|16003.33|16120.86|16000.86|16123.33|16003.33|16120.86|16000.86|10
1648405380000|2022-03-27 18:23:00|16120.65|16000.65|16120.81|16000.81|16121.48|16001.48|16120.61|16000.61|10
1648405390000|2022-03-27 18:23:10|16120.78|16000.78|16119.28|15999.28|16120.78|16000.78|16119.28|15999.28|9
1648405400000|2022-03-27 18:23:20|16119.45|15999.45|16118.39|15998.39|16119.56|15999.56|16118.39|15998.39|10
1648405410000|2022-03-27 18:23:30|16118.41|15998.41|16118.19|15998.19|16118.54|15998.54|16118.07|15998.07|9
1648405420000|2022-03-27 18:23:40|16117.65|15997.65|16115.49|15995.49|16117.65|15997.65|16115.49|15995.49|10
1648405430000|2022-03-27 18:23:50|16115.16|15995.16|16113.9|15993.9|16115.16|15995.16|16113.9|15993.9|9
1648405440000|2022-03-27 18:24:00|16113.6|15993.6|16112.25|15992.25|16113.6|15993.6|16112.12|15992.12|9
1648405450000|2022-03-27 18:24:10|16111.87|15991.87|16110.95|15990.95|16111.87|15991.87|16110.95|15990.95|9
1648405460000|2022-03-27 18:24:20|16111.05|15991.05|16109.06|15989.06|16111.05|15991.05|16109.06|15989.06|9
1648405470000|2022-03-27 18:24:30|16108.94|15988.94|16108.87|15988.87|16109.78|15989.78|16108.79|15988.79|9
1648405480000|2022-03-27 18:24:40|16108.82|15988.82|16108.34|15988.34|16108.84|15988.84|16108.34|15988.34|8
1648405490000|2022-03-27 18:24:50|16108.48|15988.48|16108.14|15988.14|16109.34|15989.34|16108.14|15988.14|10
1648405500000|2022-03-27 18:25:00|16108.31|15988.31|16107.84|15987.84|16108.31|15988.31|16107.47|15987.47|10
1648405510000|2022-03-27 18:25:10|16107.61|15987.61|16107.51|15987.51|16107.64|15987.64|16107.34|15987.34|9
1648405520000|2022-03-27 18:25:20|16107.63|15987.63|16106.66|15986.66|16107.71|15987.71|16105.61|15985.61|9
1648405530000|2022-03-27 18:25:30|16107.04|15987.04|16107.41|15987.41|16107.48|15987.48|16107.04|15987.04|8
1648405540000|2022-03-27 18:25:40|16107.46|15987.46|16106.48|15986.48|16107.58|15987.58|16106.48|15986.48|9
1648405550000|2022-03-27 18:25:50|16106.36|15986.36|16104.42|15984.42|16106.45|15986.45|16104.42|15984.42|9
1648405560000|2022-03-27 18:26:00|16104.38|15984.38|16102.62|15982.62|16104.67|15984.67|16102.62|15982.62|10
1648405570000|2022-03-27 18:26:10|16102.52|15982.52|16102.32|15982.32|16102.66|15982.66|16102.07|15982.07|10
1648405580000|2022-03-27 18:26:20|16102.47|15982.47|16102.23|15982.23|16102.64|15982.64|16102.16|15982.16|10
1648405590000|2022-03-27 18:26:30|16102.33|15982.33|16102.49|15982.49|16102.5|15982.5|16101.3|15981.3|8
1648405600000|2022-03-27 18:26:40|16102.52|15982.52|16102.06|15982.06|16102.52|15982.52|16102.06|15982.06|6
1648405610000|2022-03-27 18:26:50|16102.08|15982.08|16101.89|15981.89|16102.22|15982.22|16101.59|15981.59|10
1648405620000|2022-03-27 18:27:00|16101.96|15981.96|16101.06|15981.06|16101.96|15981.96|16101.02|15981.02|10
1648405630000|2022-03-27 18:27:10|16101.21|15981.21|16100.7|15980.7|16101.21|15981.21|16100.7|15980.7|9
1648405640000|2022-03-27 18:27:20|16100.73|15980.73|16100.91|15980.91|16100.91|15980.91|16100.61|15980.61|9
1648405650000|2022-03-27 18:27:30|16101.19|15981.19|16101.34|15981.34|16101.34|15981.34|16101.01|15981.01|9
1648405660000|2022-03-27 18:27:40|16101.51|15981.51|16101.33|15981.33|16101.57|15981.57|16100.55|15980.55|9
1648405670000|2022-03-27 18:27:50|16101.49|15981.49|16102.07|15982.07|16102.23|15982.23|16101.32|15981.32|9
1648405680000|2022-03-27 18:28:00|16102.06|15982.06|16102.19|15982.19|16102.19|15982.19|16101.96|15981.96|9
1648405690000|2022-03-27 18:28:10|16102.14|15982.14|16104.01|15984.01|16104.09|15984.09|16102.14|15982.14|9
1648405700000|2022-03-27 18:28:20|16104.06|15984.06|16104.07|15984.07|16104.19|15984.19|16103.96|15983.96|8
1648405710000|2022-03-27 18:28:30|16104.04|15984.04|16104.76|15984.76|16104.76|15984.76|16104.04|15984.04|9
1648405720000|2022-03-27 18:28:40|16104.8|15984.8|16104.77|15984.77|16104.93|15984.93|16104.73|15984.73|6
1648405730000|2022-03-27 18:28:50|16104.96|15984.96|16104.6|15984.6|16105.21|15985.21|16104.48|15984.48|9
1648405740000|2022-03-27 18:29:00|16104.51|15984.51|16104.3|15984.3|16104.69|15984.69|16104.11|15984.11|8
1648405750000|2022-03-27 18:29:10|16104.28|15984.28|16103.77|15983.77|16104.31|15984.31|16103.77|15983.77|8
1648405760000|2022-03-27 18:29:20|16103.92|15983.92|16103.72|15983.72|16104.12|15984.12|16103.71|15983.71|9
1648405770000|2022-03-27 18:29:30|16103.95|15983.95|16105.08|15985.08|16105.08|15985.08|16103.93|15983.93|10
1648405780000|2022-03-27 18:29:40|16105.18|15985.18|16105.07|15985.07|16105.18|15985.18|16104.71|15984.71|9
1648405790000|2022-03-27 18:29:50|16105.29|15985.29|16105.41|15985.41|16105.47|15985.47|16105.12|15985.12|7
1648405800000|2022-03-27 18:30:00|16105.72|15985.72|16105.24|15985.24|16105.85|15985.85|16105.24|15985.24|8
1648405810000|2022-03-27 18:30:10|16105.2|15985.2|16104.13|15984.13|16105.2|15985.2|16104.13|15984.13|8
1648405820000|2022-03-27 18:30:20|16103.95|15983.95|16104.04|15984.04|16104.1|15984.1|16103.93|15983.93|8
1648405830000|2022-03-27 18:30:30|16102.95|15982.95|16103.09|15983.09|16103.09|15983.09|16102.87|15982.87|8
1648405840000|2022-03-27 18:30:40|16103.08|15983.08|16103.36|15983.36|16103.36|15983.36|16102.76|15982.76|10
1648405850000|2022-03-27 18:30:50|16103.31|15983.31|16103.13|15983.13|16103.34|15983.34|16103.03|15983.03|10
1648405860000|2022-03-27 18:31:00|16103.2|15983.2|16103.39|15983.39|16103.67|15983.67|16102.46|15982.46|10
1648405870000|2022-03-27 18:31:10|16103.36|15983.36|16101.07|15981.07|16103.36|15983.36|16101.07|15981.07|9
1648405880000|2022-03-27 18:31:20|16101.01|15981.01|16100.9|15980.9|16101.04|15981.04|16100.86|15980.86|8
1648405890000|2022-03-27 18:31:30|16100.65|15980.65|16100.38|15980.38|16100.81|15980.81|16100.29|15980.29|10
1648405900000|2022-03-27 18:31:40|16100.41|15980.41|16098.21|15978.21|16100.41|15980.41|16098.21|15978.21|8
1648405910000|2022-03-27 18:31:50|16098.08|15978.08|16097.79|15977.79|16098.8|15978.8|16097.63|15977.63|8
1648405920000|2022-03-27 18:32:00|16097.9|15977.9|16096.74|15976.74|16097.94|15977.94|16096.74|15976.74|9
1648405930000|2022-03-27 18:32:10|16095.61|15975.61|16092.57|15972.57|16095.61|15975.61|16092.43|15972.43|10
1648405940000|2022-03-27 18:32:20|16092.6|15972.6|16090.69|15970.69|16092.72|15972.72|16090.52|15970.52|10
1648405950000|2022-03-27 18:32:30|16092.56|15972.56|16092.16|15972.16|16092.64|15972.64|16092.16|15972.16|7
1648405960000|2022-03-27 18:32:40|16092.11|15972.11|16092.24|15972.24|16092.42|15972.42|16092.08|15972.08|10
1648405970000|2022-03-27 18:32:50|16092.25|15972.25|16092.11|15972.11|16092.25|15972.25|16092.11|15972.11|9
1648405980000|2022-03-27 18:33:00|16092.01|15972.01|16091.39|15971.39|16092.03|15972.03|16091.39|15971.39|9
1648405990000|2022-03-27 18:33:10|16091.27|15971.27|16091.48|15971.48|16091.99|15971.99|16091.26|15971.26|10
1648406000000|2022-03-27 18:33:20|16092.49|15972.49|16091.99|15971.99|16092.55|15972.55|16091.99|15971.99|7
1648406010000|2022-03-27 18:33:30|16092.17|15972.17|16092.97|15972.97|16092.99|15972.99|16092.17|15972.17|9
1648406020000|2022-03-27 18:33:40|16093.21|15973.21|16092.66|15972.66|16093.21|15973.21|16092.66|15972.66|10
1648406030000|2022-03-27 18:33:50|16092.69|15972.69|16090.93|15970.93|16092.69|15972.69|16090.93|15970.93|8
1648406040000|2022-03-27 18:34:00|16090.46|15970.46|16089.97|15969.97|16090.46|15970.46|16089.97|15969.97|7
1648406050000|2022-03-27 18:34:10|16089.91|15969.91|16089.2|15969.2|16090.01|15970.01|16089.1|15969.1|10
1648406060000|2022-03-27 18:34:20|16089.21|15969.21|16088.95|15968.95|16089.31|15969.31|16088.95|15968.95|8
1648406070000|2022-03-27 18:34:30|16089.1|15969.1|16089.69|15969.69|16089.76|15969.76|16089.1|15969.1|7
1648406080000|2022-03-27 18:34:40|16089.52|15969.52|16089.33|15969.33|16089.67|15969.67|16089.29|15969.29|10
1648406090000|2022-03-27 18:34:50|16089.41|15969.41|16088.53|15968.53|16089.41|15969.41|16088.44|15968.44|10
1648406100000|2022-03-27 18:35:00|16088.57|15968.57|16088.1|15968.1|16088.57|15968.57|16088.01|15968.01|10
1648406110000|2022-03-27 18:35:10|16088.03|15968.03|16087.77|15967.77|16088.92|15968.92|16087.77|15967.77|9
1648406120000|2022-03-27 18:35:20|16087.8|15967.8|16089.22|15969.22|16089.23|15969.23|16087.8|15967.8|7
1648406130000|2022-03-27 18:35:30|16089.32|15969.32|16088.32|15968.32|16089.32|15969.32|16088.22|15968.22|9
1648406140000|2022-03-27 18:35:40|16088.19|15968.19|16087.77|15967.77|16088.23|15968.23|16087.74|15967.74|9
1648406150000|2022-03-27 18:35:50|16087.86|15967.86|16088.1|15968.1|16088.38|15968.38|16087.74|15967.74|9
1648406160000|2022-03-27 18:36:00|16088.21|15968.21|16088.21|15968.21|16088.49|15968.49|16088.21|15968.21|7
1648406170000|2022-03-27 18:36:10|16088.02|15968.02|16088.91|15968.91|16088.91|15968.91|16087.97|15967.97|10
1648406180000|2022-03-27 18:36:20|16089.06|15969.06|16088.42|15968.42|16089.43|15969.43|16088.36|15968.36|8
1648406190000|2022-03-27 18:36:30|16088.19|15968.19|16088.93|15968.93|16088.99|15968.99|16088.11|15968.11|9
1648406200000|2022-03-27 18:36:40|16089.19|15969.19|16089.03|15969.03|16089.26|15969.26|16089.03|15969.03|9
1648406210000|2022-03-27 18:36:50|16088.91|15968.91|16088.65|15968.65|16089.1|15969.1|16088.49|15968.49|10
1648406220000|2022-03-27 18:37:00|16088.6|15968.6|16088.4|15968.4|16088.6|15968.6|16088.11|15968.11|9
1648406230000|2022-03-27 18:37:10|16088.57|15968.57|16090.68|15970.68|16090.68|15970.68|16088.57|15968.57|9
1648406240000|2022-03-27 18:37:20|16090.39|15970.39|16090.52|15970.52|16090.69|15970.69|16090.39|15970.39|7
1648406250000|2022-03-27 18:37:30|16090.57|15970.57|16088.95|15968.95|16090.57|15970.57|16088.95|15968.95|10
1648406260000|2022-03-27 18:37:40|16088.81|15968.81|16087.33|15967.33|16088.81|15968.81|16087.23|15967.23|10
1648406270000|2022-03-27 18:37:50|16087.32|15967.32|16088.56|15968.56|16088.56|15968.56|16087.13|15967.13|10
1648406280000|2022-03-27 18:38:00|16088.5|15968.5|16088.81|15968.81|16088.81|15968.81|16088.5|15968.5|7
1648406290000|2022-03-27 18:38:10|16089.24|15969.24|16087.56|15967.56|16089.24|15969.24|16087.56|15967.56|10
1648406300000|2022-03-27 18:38:20|16087.6|15967.6|16087.49|15967.49|16087.6|15967.6|16087.34|15967.34|8
1648406310000|2022-03-27 18:38:30|16087.22|15967.22|16087.64|15967.64|16087.64|15967.64|16087.22|15967.22|7
1648406320000|2022-03-27 18:38:40|16086.71|15966.71|16086.85|15966.85|16086.91|15966.91|16086.71|15966.71|9
1648406330000|2022-03-27 18:38:50|16086.97|15966.97|16086.97|15966.97|16087.35|15967.35|16086.95|15966.95|10
1648406340000|2022-03-27 18:39:00|16086.96|15966.96|16087.18|15967.18|16087.32|15967.32|16086.95|15966.95|10
1648406350000|2022-03-27 18:39:10|16087.57|15967.57|16087.31|15967.31|16087.58|15967.58|16087.21|15967.21|9
1648406360000|2022-03-27 18:39:20|16087.3|15967.3|16087.78|15967.78|16087.99|15967.99|16087.3|15967.3|9
1648406370000|2022-03-27 18:39:30|16086.94|15966.94|16088.55|15968.55|16088.66|15968.66|16086.94|15966.94|10
1648406380000|2022-03-27 18:39:40|16088.45|15968.45|16088.22|15968.22|16088.45|15968.45|16088.04|15968.04|7
1648406390000|2022-03-27 18:39:50|16088.28|15968.28|16088.42|15968.42|16088.42|15968.42|16088.16|15968.16|6
1648406400000|2022-03-27 18:40:00|16088.05|15968.05|16088.54|15968.54|16088.54|15968.54|16088.05|15968.05|8
1648406410000|2022-03-27 18:40:10|16088.5|15968.5|16089.66|15969.66|16089.69|15969.69|16088.5|15968.5|7
1648406420000|2022-03-27 18:40:20|16089.73|15969.73|16089.7|15969.7|16089.78|15969.78|16089.56|15969.56|10
1648406430000|2022-03-27 18:40:30|16089.78|15969.78|16089.55|15969.55|16089.78|15969.78|16089.25|15969.25|8
1648406440000|2022-03-27 18:40:40|16089.53|15969.53|16089.67|15969.67|16089.7|15969.7|16089.18|15969.18|9
1648406450000|2022-03-27 18:40:50|16089.68|15969.68|16089.7|15969.7|16090.12|15970.12|16089.68|15969.68|9
1648406460000|2022-03-27 18:41:00|16089.89|15969.89|16088.94|15968.94|16089.92|15969.92|16088.92|15968.92|10
1648406470000|2022-03-27 18:41:10|16089.46|15969.46|16090.57|15970.57|16091.31|15971.31|16089.46|15969.46|10
1648406480000|2022-03-27 18:41:20|16090.6|15970.6|16089.5|15969.5|16090.85|15970.85|16089.44|15969.44|10
1648406490000|2022-03-27 18:41:30|16089.41|15969.41|16089.56|15969.56|16089.58|15969.58|16089.34|15969.34|10
1648406500000|2022-03-27 18:41:40|16089.79|15969.79|16090.06|15970.06|16090.12|15970.12|16089.79|15969.79|10
1648406510000|2022-03-27 18:41:50|16090.02|15970.02|16090.69|15970.69|16090.78|15970.78|16090.02|15970.02|9
1648406520000|2022-03-27 18:42:00|16090.83|15970.83|16092.94|15972.94|16092.94|15972.94|16090.72|15970.72|10
1648406530000|2022-03-27 18:42:10|16092.99|15972.99|16093.28|15973.28|16093.29|15973.29|16092.97|15972.97|10
1648406540000|2022-03-27 18:42:20|16093.39|15973.39|16093.87|15973.87|16093.87|15973.87|16093.39|15973.39|10
1648406550000|2022-03-27 18:42:30|16092.8|15972.8|16092.78|15972.78|16092.9|15972.9|16092.47|15972.47|10
1648406560000|2022-03-27 18:42:40|16092.07|15972.07|16092.44|15972.44|16092.52|15972.52|16092.07|15972.07|6
1648406570000|2022-03-27 18:42:50|16093.45|15973.45|16092.32|15972.32|16093.47|15973.47|16092.25|15972.25|8
1648406580000|2022-03-27 18:43:00|16092.44|15972.44|16093.53|15973.53|16093.65|15973.65|16092.44|15972.44|8
1648406590000|2022-03-27 18:43:10|16093.38|15973.38|16093.68|15973.68|16093.69|15973.69|16092.22|15972.22|10
1648406600000|2022-03-27 18:43:20|16093.66|15973.66|16092.01|15972.01|16093.66|15973.66|16092.01|15972.01|9
1648406610000|2022-03-27 18:43:30|16092.36|15972.36|16092.69|15972.69|16092.84|15972.84|16092.24|15972.24|8
1648406620000|2022-03-27 18:43:40|16092.3|15972.3|16093.79|15973.79|16093.93|15973.93|16092.3|15972.3|10
1648406630000|2022-03-27 18:43:50|16093.88|15973.88|16093.74|15973.74|16094.11|15974.11|16093.7|15973.7|9
1648406640000|2022-03-27 18:44:00|16094.14|15974.14|16093.62|15973.62|16094.14|15974.14|16093.62|15973.62|8
1648406650000|2022-03-27 18:44:10|16093.59|15973.59|16094.78|15974.78|16094.78|15974.78|16093.59|15973.59|9
1648406660000|2022-03-27 18:44:20|16094.76|15974.76|16095.95|15975.95|16096.96|15976.96|16094.76|15974.76|10
1648406670000|2022-03-27 18:44:30|16096.53|15976.53|16096.59|15976.59|16096.86|15976.86|16096.48|15976.48|10
1648406680000|2022-03-27 18:44:40|16096.5|15976.5|16096.66|15976.66|16096.66|15976.66|16096.27|15976.27|8
1648406690000|2022-03-27 18:44:50|16097.14|15977.14|16097.44|15977.44|16097.78|15977.78|16097.13|15977.13|10
1648406700000|2022-03-27 18:45:00|16096.89|15976.89|16097.11|15977.11|16097.51|15977.51|16096.89|15976.89|10
1648406710000|2022-03-27 18:45:10|16097.3|15977.3|16098.48|15978.48|16098.48|15978.48|16097.23|15977.23|9
1648406720000|2022-03-27 18:45:20|16098.53|15978.53|16098.71|15978.71|16098.78|15978.78|16098.53|15978.53|7
1648406730000|2022-03-27 18:45:30|16098.72|15978.72|16098.08|15978.08|16099.73|15979.73|16098.08|15978.08|9
1648406740000|2022-03-27 18:45:40|16097.96|15977.96|16098.03|15978.03|16098.04|15978.04|16097.86|15977.86|8
1648406750000|2022-03-27 18:45:50|16097.91|15977.91|16098.14|15978.14|16098.14|15978.14|16097.84|15977.84|9
1648406760000|2022-03-27 18:46:00|16098.17|15978.17|16096.87|15976.87|16098.22|15978.22|16096.84|15976.84|8
1648406770000|2022-03-27 18:46:10|16096.84|15976.84|16096.67|15976.67|16097.07|15977.07|16096.63|15976.63|6
1648406780000|2022-03-27 18:46:20|16096.78|15976.78|16097.5|15977.5|16097.52|15977.52|16096.78|15976.78|10
1648406790000|2022-03-27 18:46:30|16097.51|15977.51|16098.27|15978.27|16098.27|15978.27|16097.51|15977.51|10
1648406800000|2022-03-27 18:46:40|16098.23|15978.23|16099.22|15979.22|16099.22|15979.22|16098.23|15978.23|9
1648406810000|2022-03-27 18:46:50|16099.29|15979.29|16097.03|15977.03|16099.31|15979.31|16097.03|15977.03|8
1648406820000|2022-03-27 18:47:00|16096.85|15976.85|16096.32|15976.32|16096.85|15976.85|16096.27|15976.27|10
1648406830000|2022-03-27 18:47:10|16096.39|15976.39|16094.69|15974.69|16096.39|15976.39|16094.69|15974.69|9
1648406840000|2022-03-27 18:47:20|16094.46|15974.46|16093.68|15973.68|16094.46|15974.46|16093.68|15973.68|8
1648406850000|2022-03-27 18:47:30|16093.57|15973.57|16093.03|15973.03|16093.91|15973.91|16092.97|15972.97|8
1648406860000|2022-03-27 18:47:40|16092.88|15972.88|16092.44|15972.44|16092.88|15972.88|16092.44|15972.44|9
1648406870000|2022-03-27 18:47:50|16092.37|15972.37|16093.53|15973.53|16093.59|15973.59|16092.37|15972.37|10
1648406880000|2022-03-27 18:48:00|16093.3|15973.3|16091.54|15971.54|16093.31|15973.31|16091.54|15971.54|10
1648406890000|2022-03-27 18:48:10|16091.67|15971.67|16092.02|15972.02|16092.35|15972.35|16091.67|15971.67|9
1648406900000|2022-03-27 18:48:20|16091.85|15971.85|16092.38|15972.38|16093.47|15973.47|16091.85|15971.85|10
1648406910000|2022-03-27 18:48:30|16092.27|15972.27|16091.69|15971.69|16092.27|15972.27|16091.69|15971.69|10
1648406920000|2022-03-27 18:48:40|16091.67|15971.67|16091.74|15971.74|16091.9|15971.9|16091.62|15971.62|8
1648406930000|2022-03-27 18:48:50|16091.64|15971.64|16091.7|15971.7|16091.89|15971.89|16091.64|15971.64|9
1648406940000|2022-03-27 18:49:00|16091.69|15971.69|16091.8|15971.8|16091.8|15971.8|16091.43|15971.43|8
1648406950000|2022-03-27 18:49:10|16091.82|15971.82|16092.39|15972.39|16092.39|15972.39|16091.65|15971.65|9
1648406960000|2022-03-27 18:49:20|16092.61|15972.61|16094.64|15974.64|16094.64|15974.64|16092.61|15972.61|10
1648406970000|2022-03-27 18:49:30|16095.05|15975.05|16094.87|15974.87|16095.23|15975.23|16094.85|15974.85|8
1648406980000|2022-03-27 18:49:40|16094.89|15974.89|16096.45|15976.45|16096.45|15976.45|16094.65|15974.65|10
1648406990000|2022-03-27 18:49:50|16096.76|15976.76|16097.2|15977.2|16097.65|15977.65|16096.76|15976.76|10
1648407000000|2022-03-27 18:50:00|16097.12|15977.12|16096.44|15976.44|16097.54|15977.54|16096.44|15976.44|10
1648407010000|2022-03-27 18:50:10|16096.12|15976.12|16096.02|15976.02|16096.27|15976.27|16095.77|15975.77|9
1648407020000|2022-03-27 18:50:20|16095.92|15975.92|16096.63|15976.63|16096.65|15976.65|16095.92|15975.92|9
1648407030000|2022-03-27 18:50:30|16096.73|15976.73|16097.65|15977.65|16097.65|15977.65|16096.73|15976.73|9
1648407040000|2022-03-27 18:50:40|16097.61|15977.61|16097.73|15977.73|16097.84|15977.84|16097.61|15977.61|6
1648407050000|2022-03-27 18:50:50|16097.63|15977.63|16098.52|15978.52|16098.52|15978.52|16097.63|15977.63|7
1648407060000|2022-03-27 18:51:00|16098.75|15978.75|16099.65|15979.65|16099.65|15979.65|16098.75|15978.75|8
1648407070000|2022-03-27 18:51:10|16099.64|15979.64|16100.24|15980.24|16100.34|15980.34|16099.49|15979.49|9
1648407080000|2022-03-27 18:51:20|16100.32|15980.32|16099.49|15979.49|16100.64|15980.64|16099.49|15979.49|10
1648407090000|2022-03-27 18:51:30|16099.38|15979.38|16098.77|15978.77|16099.44|15979.44|16098.77|15978.77|8
1648407100000|2022-03-27 18:51:40|16098.88|15978.88|16098.35|15978.35|16099.04|15979.04|16098.35|15978.35|8
1648407110000|2022-03-27 18:51:50|16098.43|15978.43|16097.66|15977.66|16098.43|15978.43|16097.66|15977.66|10
1648407120000|2022-03-27 18:52:00|16097.68|15977.68|16099.29|15979.29|16099.29|15979.29|16097.55|15977.55|8
1648407130000|2022-03-27 18:52:10|16099.28|15979.28|16099.37|15979.37|16099.51|15979.51|16099.28|15979.28|9
1648407140000|2022-03-27 18:52:20|16099.35|15979.35|16100.27|15980.27|16100.27|15980.27|16099.07|15979.07|9
1648407150000|2022-03-27 18:52:30|16100.24|15980.24|16100.37|15980.37|16100.49|15980.49|16100.24|15980.24|9
1648407160000|2022-03-27 18:52:40|16100.56|15980.56|16099.92|15979.92|16100.95|15980.95|16099.89|15979.89|8
1648407170000|2022-03-27 18:52:50|16099.9|15979.9|16100.02|15980.02|16100.18|15980.18|16099.9|15979.9|8
1648407180000|2022-03-27 18:53:00|16100.05|15980.05|16099.27|15979.27|16100.05|15980.05|16099.25|15979.25|7
1648407190000|2022-03-27 18:53:10|16099.23|15979.23|16098.9|15978.9|16099.23|15979.23|16098.66|15978.66|9
1648407200000|2022-03-27 18:53:20|16099.02|15979.02|16098.77|15978.77|16099.07|15979.07|16098.72|15978.72|8
1648407210000|2022-03-27 18:53:30|16098.62|15978.62|16098.32|15978.32|16098.71|15978.71|16098.31|15978.31|9
1648407220000|2022-03-27 18:53:40|16098.15|15978.15|16097.86|15977.86|16098.36|15978.36|16097.82|15977.82|10
1648407230000|2022-03-27 18:53:50|16097.88|15977.88|16098.24|15978.24|16098.48|15978.48|16097.88|15977.88|10
1648407240000|2022-03-27 18:54:00|16098.26|15978.26|16098.47|15978.47|16098.59|15978.59|16098.26|15978.26|9
1648407250000|2022-03-27 18:54:10|16098.49|15978.49|16098.41|15978.41|16098.49|15978.49|16098.33|15978.33|6
1648407260000|2022-03-27 18:54:20|16098.07|15978.07|16099.61|15979.61|16099.61|15979.61|16097.88|15977.88|10
1648407270000|2022-03-27 18:54:30|16099.68|15979.68|16099.29|15979.29|16099.68|15979.68|16099.19|15979.19|9
1648407280000|2022-03-27 18:54:40|16099.32|15979.32|16099.36|15979.36|16099.68|15979.68|16099.28|15979.28|10
1648407290000|2022-03-27 18:54:50|16099.26|15979.26|16099.14|15979.14|16099.37|15979.37|16099.09|15979.09|4
1648407300000|2022-03-27 18:55:00|16099.16|15979.16|16099.42|15979.42|16099.69|15979.69|16099.16|15979.16|10
1648407310000|2022-03-27 18:55:10|16099.37|15979.37|16099.65|15979.65|16099.65|15979.65|16099.14|15979.14|9
1648407320000|2022-03-27 18:55:20|16100.05|15980.05|16100.26|15980.26|16100.26|15980.26|16099.4|15979.4|10
1648407330000|2022-03-27 18:55:30|16100.32|15980.32|16100.07|15980.07|16100.56|15980.56|16100.07|15980.07|10
1648407340000|2022-03-27 18:55:40|16100.06|15980.06|16100.39|15980.39|16100.39|15980.39|16100.01|15980.01|10
1648407350000|2022-03-27 18:55:50|16100.65|15980.65|16099.44|15979.44|16100.65|15980.65|16099.44|15979.44|9
1648407360000|2022-03-27 18:56:00|16099.45|15979.45|16099.51|15979.51|16099.64|15979.64|16098.44|15978.44|10
1648407370000|2022-03-27 18:56:10|16099.55|15979.55|16099.71|15979.71|16099.71|15979.71|16099.48|15979.48|10
1648407380000|2022-03-27 18:56:20|16099.81|15979.81|16099.92|15979.92|16100.15|15980.15|16099.56|15979.56|9
1648407390000|2022-03-27 18:56:30|16099|15979|16099.03|15979.03|16099.21|15979.21|16098.97|15978.97|9
1648407400000|2022-03-27 18:56:40|16099.15|15979.15|16099.14|15979.14|16099.39|15979.39|16098.97|15978.97|9
1648407410000|2022-03-27 18:56:50|16099.22|15979.22|16099.23|15979.23|16099.25|15979.25|16098.97|15978.97|8
1648407420000|2022-03-27 18:57:00|16099.2|15979.2|16098.91|15978.91|16099.32|15979.32|16098.91|15978.91|10
1648407430000|2022-03-27 18:57:10|16099.01|15979.01|16098.43|15978.43|16099.06|15979.06|16098.43|15978.43|10
1648407440000|2022-03-27 18:57:20|16098.55|15978.55|16098.58|15978.58|16099.51|15979.51|16098.19|15978.19|8
1648407450000|2022-03-27 18:57:30|16098.55|15978.55|16098.28|15978.28|16098.75|15978.75|16098.28|15978.28|8
1648407460000|2022-03-27 18:57:40|16098.32|15978.32|16097.51|15977.51|16098.35|15978.35|16097.32|15977.32|10
1648407470000|2022-03-27 18:57:50|16096.92|15976.92|16096.3|15976.3|16096.92|15976.92|16095.4|15975.4|9
1648407480000|2022-03-27 18:58:00|16096.08|15976.08|16096.54|15976.54|16096.54|15976.54|16095.69|15975.69|10
1648407490000|2022-03-27 18:58:10|16096.45|15976.45|16096.58|15976.58|16096.83|15976.83|16096.42|15976.42|9
1648407500000|2022-03-27 18:58:20|16096.46|15976.46|16096.58|15976.58|16096.98|15976.98|16096.45|15976.45|10
1648407510000|2022-03-27 18:58:30|16095.91|15975.91|16095.75|15975.75|16096.07|15976.07|16095.75|15975.75|10
1648407520000|2022-03-27 18:58:40|16095.71|15975.71|16095.69|15975.69|16095.86|15975.86|16095.57|15975.57|10
1648407530000|2022-03-27 18:58:50|16095.79|15975.79|16094.2|15974.2|16095.82|15975.82|16094.19|15974.19|9
1648407540000|2022-03-27 18:59:00|16094.16|15974.16|16093.96|15973.96|16094.16|15974.16|16093.05|15973.05|10
1648407550000|2022-03-27 18:59:10|16093.88|15973.88|16094.6|15974.6|16094.6|15974.6|16093.88|15973.88|10
1648407560000|2022-03-27 18:59:20|16094.61|15974.61|16094.6|15974.6|16094.82|15974.82|16094.6|15974.6|8
1648407570000|2022-03-27 18:59:30|16094.71|15974.71|16093.68|15973.68|16094.8|15974.8|16093.68|15973.68|8
1648407580000|2022-03-27 18:59:40|16093.64|15973.64|16092.2|15972.2|16093.64|15973.64|16092.2|15972.2|10
1648407590000|2022-03-27 18:59:50|16092.08|15972.08|16091.23|15971.23|16092.08|15972.08|16091.18|15971.18|9
1648407600000|2022-03-27 19:00:00|16091.22|15971.22|16092.14|15972.14|16092.14|15972.14|16091.22|15971.22|10
1648407610000|2022-03-27 19:00:10|16092.34|15972.34|16093.21|15973.21|16093.21|15973.21|16092.34|15972.34|9
1648407620000|2022-03-27 19:00:20|16093.91|15973.91|16096.03|15976.03|16096.03|15976.03|16093.91|15973.91|10
1648407630000|2022-03-27 19:00:30|16096.69|15976.69|16097.74|15977.74|16097.74|15977.74|16096.41|15976.41|10
1648407640000|2022-03-27 19:00:40|16097.71|15977.71|16097.86|15977.86|16098.16|15978.16|16097.59|15977.59|10
1648407650000|2022-03-27 19:00:50|16098.01|15978.01|16098.22|15978.22|16098.29|15978.29|16098.01|15978.01|9
1648407660000|2022-03-27 19:01:00|16098.23|15978.23|16098.35|15978.35|16098.4|15978.4|16098.23|15978.23|10
1648407670000|2022-03-27 19:01:10|16098.69|15978.69|16098.49|15978.49|16099.15|15979.15|16098.49|15978.49|10
1648407680000|2022-03-27 19:01:20|16098.54|15978.54|16099.28|15979.28|16099.28|15979.28|16098.37|15978.37|10
1648407690000|2022-03-27 19:01:30|16099.3|15979.3|16098.84|15978.84|16099.35|15979.35|16098.84|15978.84|9
1648407700000|2022-03-27 19:01:40|16098.85|15978.85|16099.09|15979.09|16099.09|15979.09|16098.85|15978.85|10
1648407710000|2022-03-27 19:01:50|16099.05|15979.05|16099.59|15979.59|16099.85|15979.85|16099.05|15979.05|9
1648407720000|2022-03-27 19:02:00|16099.46|15979.46|16099.75|15979.75|16100.37|15980.37|16099.43|15979.43|10
1648407730000|2022-03-27 19:02:10|16099.64|15979.64|16099.59|15979.59|16099.77|15979.77|16099.43|15979.43|10
1648407740000|2022-03-27 19:02:20|16099.57|15979.57|16100.81|15980.81|16100.81|15980.81|16099.57|15979.57|9
1648407750000|2022-03-27 19:02:30|16101.03|15981.03|16102.1|15982.1|16102.1|15982.1|16101.03|15981.03|10
1648407760000|2022-03-27 19:02:40|16102.14|15982.14|16102.25|15982.25|16102.32|15982.32|16102.02|15982.02|10
1648407770000|2022-03-27 19:02:50|16102.43|15982.43|16101.97|15981.97|16102.43|15982.43|16101.96|15981.96|8
1648407780000|2022-03-27 19:03:00|16102|15982|16100.89|15980.89|16102.27|15982.27|16100.89|15980.89|10
1648407790000|2022-03-27 19:03:10|16100.88|15980.88|16101.39|15981.39|16101.44|15981.44|16100.88|15980.88|9
1648407800000|2022-03-27 19:03:20|16101.4|15981.4|16101.1|15981.1|16101.4|15981.4|16101.1|15981.1|10
1648407810000|2022-03-27 19:03:30|16099.64|15979.64|16099.41|15979.41|16099.64|15979.64|16099.3|15979.3|10
1648407820000|2022-03-27 19:03:40|16099.44|15979.44|16099.94|15979.94|16099.94|15979.94|16099.36|15979.36|9
1648407830000|2022-03-27 19:03:50|16099.82|15979.82|16099.73|15979.73|16099.82|15979.82|16099.49|15979.49|10
1648407840000|2022-03-27 19:04:00|16099.54|15979.54|16099.77|15979.77|16099.86|15979.86|16099.47|15979.47|10
1648407850000|2022-03-27 19:04:10|16099.75|15979.75|16099.62|15979.62|16100.07|15980.07|16099.56|15979.56|10
1648407860000|2022-03-27 19:04:20|16099.59|15979.59|16100.8|15980.8|16100.8|15980.8|16099.44|15979.44|8
1648407870000|2022-03-27 19:04:30|16100.75|15980.75|16100.78|15980.78|16100.78|15980.78|16100.32|15980.32|10
1648407880000|2022-03-27 19:04:40|16100.74|15980.74|16099.99|15979.99|16101.41|15981.41|16099.88|15979.88|10
1648407890000|2022-03-27 19:04:50|16100.01|15980.01|16100.44|15980.44|16100.59|15980.59|16099.84|15979.84|10
1648407900000|2022-03-27 19:05:00|16100.4|15980.4|16100.85|15980.85|16100.85|15980.85|16100.31|15980.31|9
1648407910000|2022-03-27 19:05:10|16101.04|15981.04|16102.61|15982.61|16102.61|15982.61|16100.99|15980.99|10
1648407920000|2022-03-27 19:05:20|16102.44|15982.44|16103.65|15983.65|16103.97|15983.97|16102.44|15982.44|10
1648407930000|2022-03-27 19:05:30|16104.01|15984.01|16104.19|15984.19|16104.28|15984.28|16103.95|15983.95|9
1648407940000|2022-03-27 19:05:40|16104.2|15984.2|16104.28|15984.28|16104.45|15984.45|16104.03|15984.03|9
1648407950000|2022-03-27 19:05:50|16104.3|15984.3|16104.3|15984.3|16104.41|15984.41|16104.13|15984.13|10
1648407960000|2022-03-27 19:06:00|16104.28|15984.28|16104.23|15984.23|16104.46|15984.46|16104.07|15984.07|10
1648407970000|2022-03-27 19:06:10|16103.82|15983.82|16104.2|15984.2|16104.31|15984.31|16103.81|15983.81|10
1648407980000|2022-03-27 19:06:20|16104.27|15984.27|16103.95|15983.95|16104.27|15984.27|16102.72|15982.72|9
1648407990000|2022-03-27 19:06:30|16103.15|15983.15|16103.97|15983.97|16103.97|15983.97|16102.99|15982.99|8
1648408000000|2022-03-27 19:06:40|16104.07|15984.07|16104.26|15984.26|16104.26|15984.26|16104|15984|10
1648408010000|2022-03-27 19:06:50|16104.21|15984.21|16104.58|15984.58|16104.65|15984.65|16104.21|15984.21|10
1648408020000|2022-03-27 19:07:00|16104.62|15984.62|16104.71|15984.71|16105.06|15985.06|16104.62|15984.62|8
1648408030000|2022-03-27 19:07:10|16104.61|15984.61|16105|15985|16105.05|15985.05|16104.61|15984.61|8
1648408040000|2022-03-27 19:07:20|16105.15|15985.15|16105.06|15985.06|16105.25|15985.25|16104.83|15984.83|9
1648408050000|2022-03-27 19:07:30|16105.18|15985.18|16104.33|15984.33|16105.18|15985.18|16104.33|15984.33|10
1648408060000|2022-03-27 19:07:40|16104.16|15984.16|16103.08|15983.08|16104.25|15984.25|16102.43|15982.43|10
1648408070000|2022-03-27 19:07:50|16103.02|15983.02|16101.34|15981.34|16103.02|15983.02|16101.26|15981.26|10
1648408080000|2022-03-27 19:08:00|16101.47|15981.47|16100.98|15980.98|16101.6|15981.6|16100.22|15980.22|9
1648408090000|2022-03-27 19:08:10|16101.14|15981.14|16100.87|15980.87|16101.24|15981.24|16100.71|15980.71|9
1648408100000|2022-03-27 19:08:20|16100.86|15980.86|16100.93|15980.93|16100.97|15980.97|16100.71|15980.71|9
1648408110000|2022-03-27 19:08:30|16101.07|15981.07|16099.4|15979.4|16101.07|15981.07|16099.4|15979.4|10
1648408120000|2022-03-27 19:08:40|16099.37|15979.37|16099.41|15979.41|16099.42|15979.42|16099.06|15979.06|10
1648408130000|2022-03-27 19:08:50|16099.43|15979.43|16099.72|15979.72|16099.72|15979.72|16099.4|15979.4|9
1648408140000|2022-03-27 19:09:00|16099.7|15979.7|16099.53|15979.53|16099.74|15979.74|16099.48|15979.48|10
1648408150000|2022-03-27 19:09:10|16099.51|15979.51|16099.08|15979.08|16099.59|15979.59|16099.08|15979.08|8
1648408160000|2022-03-27 19:09:20|16098.99|15978.99|16098.6|15978.6|16098.99|15978.99|16098.2|15978.2|9
1648408170000|2022-03-27 19:09:30|16098.04|15978.04|16097.7|15977.7|16098.04|15978.04|16097.2|15977.2|8
1648408180000|2022-03-27 19:09:40|16097.73|15977.73|16097.5|15977.5|16097.73|15977.73|16097.37|15977.37|10
1648408190000|2022-03-27 19:09:50|16097.47|15977.47|16098.72|15978.72|16098.74|15978.74|16097.47|15977.47|7
1648408200000|2022-03-27 19:10:00|16098.81|15978.81|16098.72|15978.72|16099.02|15979.02|16097.83|15977.83|9
1648408210000|2022-03-27 19:10:10|16098.54|15978.54|16097.74|15977.74|16098.55|15978.55|16097.74|15977.74|10
1648408220000|2022-03-27 19:10:20|16097.92|15977.92|16098.24|15978.24|16098.24|15978.24|16097.75|15977.75|9
1648408230000|2022-03-27 19:10:30|16098.16|15978.16|16098.04|15978.04|16098.19|15978.19|16097.73|15977.73|9
1648408240000|2022-03-27 19:10:40|16098|15978|16098.73|15978.73|16098.73|15978.73|16097.76|15977.76|10
1648408250000|2022-03-27 19:10:50|16099.35|15979.35|16099.06|15979.06|16099.7|15979.7|16099.06|15979.06|10
1648408260000|2022-03-27 19:11:00|16099.01|15979.01|16097.55|15977.55|16099.01|15979.01|16097.4|15977.4|9
1648408270000|2022-03-27 19:11:10|16097.6|15977.6|16093.99|15973.99|16097.77|15977.77|16093.99|15973.99|9
1648408280000|2022-03-27 19:11:20|16093.43|15973.43|16091.93|15971.93|16093.43|15973.43|16091.7|15971.7|10
1648408290000|2022-03-27 19:11:30|16091.79|15971.79|16091.71|15971.71|16091.94|15971.94|16091.67|15971.67|10
1648408300000|2022-03-27 19:11:40|16091.79|15971.79|16092.4|15972.4|16092.4|15972.4|16091.28|15971.28|10
1648408310000|2022-03-27 19:11:50|16092.37|15972.37|16092.52|15972.52|16092.56|15972.56|16092.37|15972.37|8
1648408320000|2022-03-27 19:12:00|16092.45|15972.45|16090.76|15970.76|16092.47|15972.47|16090.76|15970.76|10
1648408330000|2022-03-27 19:12:10|16090.6|15970.6|16089.92|15969.92|16090.6|15970.6|16089.67|15969.67|10
1648408340000|2022-03-27 19:12:20|16089.86|15969.86|16089.06|15969.06|16089.96|15969.96|16088.7|15968.7|10
1648408350000|2022-03-27 19:12:30|16089.07|15969.07|16090.82|15970.82|16090.82|15970.82|16089.07|15969.07|9
1648408360000|2022-03-27 19:12:40|16090.99|15970.99|16090.7|15970.7|16090.99|15970.99|16090.09|15970.09|10
1648408370000|2022-03-27 19:12:50|16090.96|15970.96|16091.53|15971.53|16091.62|15971.62|16090.96|15970.96|9
1648408380000|2022-03-27 19:13:00|16091.55|15971.55|16090.79|15970.79|16091.55|15971.55|16090.79|15970.79|9
1648408390000|2022-03-27 19:13:10|16090.93|15970.93|16090.73|15970.73|16090.93|15970.93|16090.67|15970.67|9
1648408400000|2022-03-27 19:13:20|16090.9|15970.9|16093.78|15973.78|16093.78|15973.78|16090.79|15970.79|10
1648408410000|2022-03-27 19:13:30|16093.76|15973.76|16095|15975|16095|15975|16093.76|15973.76|9
1648408420000|2022-03-27 19:13:40|16095.13|15975.13|16095.24|15975.24|16095.25|15975.25|16095.06|15975.06|9
1648408430000|2022-03-27 19:13:50|16094.34|15974.34|16093.71|15973.71|16094.56|15974.56|16093.71|15973.71|8
1648408440000|2022-03-27 19:14:00|16092.15|15972.15|16090.97|15970.97|16092.15|15972.15|16090.97|15970.97|10
1648408450000|2022-03-27 19:14:10|16091.16|15971.16|16091.05|15971.05|16091.3|15971.3|16091.05|15971.05|10
1648408460000|2022-03-27 19:14:20|16091.04|15971.04|16091.53|15971.53|16091.53|15971.53|16091.04|15971.04|8
1648408470000|2022-03-27 19:14:30|16091.35|15971.35|16091.13|15971.13|16091.55|15971.55|16091.12|15971.12|8
1648408480000|2022-03-27 19:14:40|16090.64|15970.64|16087.93|15967.93|16090.64|15970.64|16087.93|15967.93|10
1648408490000|2022-03-27 19:14:50|16087.63|15967.63|16088.09|15968.09|16088.09|15968.09|16086.97|15966.97|9
1648408500000|2022-03-27 19:15:00|16087.64|15967.64|16087.54|15967.54|16087.88|15967.88|16087|15967|10
1648408510000|2022-03-27 19:15:10|16087.75|15967.75|16088.94|15968.94|16088.94|15968.94|16087.32|15967.32|8
1648408520000|2022-03-27 19:15:20|16089.16|15969.16|16089.83|15969.83|16089.83|15969.83|16089.16|15969.16|10
1648408530000|2022-03-27 19:15:30|16089.91|15969.91|16090.25|15970.25|16090.28|15970.28|16089.91|15969.91|9
1648408540000|2022-03-27 19:15:40|16090.21|15970.21|16091.04|15971.04|16091.04|15971.04|16090.21|15970.21|10
1648408550000|2022-03-27 19:15:50|16091|15971|16091.18|15971.18|16091.19|15971.19|16091|15971|5
1648408560000|2022-03-27 19:16:00|16091.16|15971.16|16091.06|15971.06|16091.25|15971.25|16090.86|15970.86|10
1648408570000|2022-03-27 19:16:10|16091.34|15971.34|16091.21|15971.21|16091.45|15971.45|16091.2|15971.2|10
1648408580000|2022-03-27 19:16:20|16091.15|15971.15|16090.71|15970.71|16091.25|15971.25|16090.58|15970.58|9
1648408590000|2022-03-27 19:16:30|16090.69|15970.69|16090.24|15970.24|16090.69|15970.69|16090.1|15970.1|7
1648408600000|2022-03-27 19:16:40|16090.12|15970.12|16090.01|15970.01|16090.12|15970.12|16089.84|15969.84|10
1648408610000|2022-03-27 19:16:50|16090|15970|16089.83|15969.83|16090|15970|16089.37|15969.37|10
1648408620000|2022-03-27 19:17:00|16089.49|15969.49|16090.7|15970.7|16090.7|15970.7|16089.49|15969.49|8
1648408630000|2022-03-27 19:17:10|16090.86|15970.86|16091.4|15971.4|16091.43|15971.43|16090.86|15970.86|8
1648408640000|2022-03-27 19:17:20|16091.45|15971.45|16090.64|15970.64|16091.48|15971.48|16090.64|15970.64|10
1648408650000|2022-03-27 19:17:30|16091.08|15971.08|16091.23|15971.23|16091.45|15971.45|16091.08|15971.08|9
1648408660000|2022-03-27 19:17:40|16091.24|15971.24|16090.2|15970.2|16091.47|15971.47|16090|15970|10
1648408670000|2022-03-27 19:17:50|16090.41|15970.41|16090.48|15970.48|16090.5|15970.5|16089.81|15969.81|9
1648408680000|2022-03-27 19:18:00|16090.71|15970.71|16091.16|15971.16|16091.38|15971.38|16090.71|15970.71|8
1648408690000|2022-03-27 19:18:10|16091.13|15971.13|16090.57|15970.57|16091.13|15971.13|16090.53|15970.53|10
1648408700000|2022-03-27 19:18:20|16090.52|15970.52|16089.94|15969.94|16090.65|15970.65|16089.94|15969.94|10
1648408710000|2022-03-27 19:18:30|16090.04|15970.04|16090.71|15970.71|16090.88|15970.88|16089.77|15969.77|9
1648408720000|2022-03-27 19:18:40|16090.67|15970.67|16091.88|15971.88|16091.9|15971.9|16090.67|15970.67|8
1648408730000|2022-03-27 19:18:50|16091.74|15971.74|16092.23|15972.23|16092.26|15972.26|16091.73|15971.73|9
1648408740000|2022-03-27 19:19:00|16092.43|15972.43|16093.08|15973.08|16093.1|15973.1|16091.55|15971.55|10
1648408750000|2022-03-27 19:19:10|16092.49|15972.49|16091.1|15971.1|16092.59|15972.59|16091.1|15971.1|9
1648408760000|2022-03-27 19:19:20|16090.94|15970.94|16089.98|15969.98|16090.97|15970.97|16089.58|15969.58|9
1648408770000|2022-03-27 19:19:30|16090.15|15970.15|16089.88|15969.88|16090.15|15970.15|16089.76|15969.76|9
1648408780000|2022-03-27 19:19:40|16089.95|15969.95|16090.7|15970.7|16090.78|15970.78|16089.95|15969.95|10
1648408790000|2022-03-27 19:19:50|16090.71|15970.71|16090.96|15970.96|16091.2|15971.2|16090.65|15970.65|8
1648408800000|2022-03-27 19:20:00|16090.94|15970.94|16091.89|15971.89|16091.89|15971.89|16090.9|15970.9|9
1648408810000|2022-03-27 19:20:10|16091.82|15971.82|16092.14|15972.14|16092.15|15972.15|16091.78|15971.78|10
1648408820000|2022-03-27 19:20:20|16092.17|15972.17|16094.15|15974.15|16094.15|15974.15|16092.17|15972.17|8
1648408830000|2022-03-27 19:20:30|16094.08|15974.08|16094.73|15974.73|16094.95|15974.95|16094.08|15974.08|8
1648408840000|2022-03-27 19:20:40|16094.72|15974.72|16095.01|15975.01|16095.01|15975.01|16094.71|15974.71|8
1648408850000|2022-03-27 19:20:50|16094.92|15974.92|16094.92|15974.92|16095.17|15975.17|16094.87|15974.87|10
1648408860000|2022-03-27 19:21:00|16094.96|15974.96|16094.83|15974.83|16094.96|15974.96|16094.65|15974.65|9
1648408870000|2022-03-27 19:21:10|16094.82|15974.82|16095.26|15975.26|16095.32|15975.32|16094.65|15974.65|8
1648408880000|2022-03-27 19:21:20|16095.33|15975.33|16095.44|15975.44|16095.44|15975.44|16095.11|15975.11|9
1648408890000|2022-03-27 19:21:30|16095.56|15975.56|16095.99|15975.99|16096.08|15976.08|16095.56|15975.56|10
1648408900000|2022-03-27 19:21:40|16095.91|15975.91|16094.8|15974.8|16095.95|15975.95|16094.8|15974.8|5
1648408910000|2022-03-27 19:21:50|16094.77|15974.77|16094.82|15974.82|16094.85|15974.85|16094.72|15974.72|6
1648408920000|2022-03-27 19:22:00|16094.86|15974.86|16095.75|15975.75|16095.75|15975.75|16094.82|15974.82|7
1648408930000|2022-03-27 19:22:10|16095.6|15975.6|16095.83|15975.83|16096|15976|16095.6|15975.6|9
1648408940000|2022-03-27 19:22:20|16096.02|15976.02|16095.8|15975.8|16096.2|15976.2|16095.8|15975.8|10
1648408950000|2022-03-27 19:22:30|16095.44|15975.44|16095.68|15975.68|16095.77|15975.77|16095.44|15975.44|8
1648408960000|2022-03-27 19:22:40|16095.61|15975.61|16096|15976|16096|15976|16095.12|15975.12|9
1648408970000|2022-03-27 19:22:50|16095.73|15975.73|16096.13|15976.13|16096.13|15976.13|16095.34|15975.34|10
1648408980000|2022-03-27 19:23:00|16096.4|15976.4|16096.42|15976.42|16096.57|15976.57|16096.24|15976.24|10
1648408990000|2022-03-27 19:23:10|16096.1|15976.1|16096.88|15976.88|16096.88|15976.88|16096.1|15976.1|9
1648409000000|2022-03-27 19:23:20|16096.73|15976.73|16097.44|15977.44|16097.44|15977.44|16096.71|15976.71|8
1648409010000|2022-03-27 19:23:30|16098.68|15978.68|16097.36|15977.36|16098.68|15978.68|16097.36|15977.36|10
1648409020000|2022-03-27 19:23:40|16097.34|15977.34|16098.59|15978.59|16098.59|15978.59|16097.34|15977.34|10
1648409030000|2022-03-27 19:23:50|16098.42|15978.42|16098.95|15978.95|16098.95|15978.95|16098.42|15978.42|7
1648409040000|2022-03-27 19:24:00|16098.98|15978.98|16098.97|15978.97|16099.16|15979.16|16098.88|15978.88|8
1648409050000|2022-03-27 19:24:10|16099|15979|16100.05|15980.05|16100.09|15980.09|16099|15979|9
1648409060000|2022-03-27 19:24:20|16100.03|15980.03|16099.87|15979.87|16100.14|15980.14|16099.74|15979.74|9
1648409070000|2022-03-27 19:24:30|16100.63|15980.63|16103.29|15983.29|16103.29|15983.29|16100.63|15980.63|10
1648409080000|2022-03-27 19:24:40|16103.8|15983.8|16103.54|15983.54|16103.82|15983.82|16103.27|15983.27|10
1648409090000|2022-03-27 19:24:50|16102.89|15982.89|16100.81|15980.81|16102.89|15982.89|16100.81|15980.81|10
1648409100000|2022-03-27 19:25:00|16100.45|15980.45|16099.67|15979.67|16100.6|15980.6|16099.67|15979.67|10
1648409110000|2022-03-27 19:25:10|16099.59|15979.59|16100.39|15980.39|16100.39|15980.39|16099.59|15979.59|10
1648409120000|2022-03-27 19:25:20|16100.28|15980.28|16100.33|15980.33|16100.5|15980.5|16099.8|15979.8|10
1648409130000|2022-03-27 19:25:30|16100.14|15980.14|16100.16|15980.16|16100.4|15980.4|16099.37|15979.37|9
1648409140000|2022-03-27 19:25:40|16099.99|15979.99|16100.67|15980.67|16100.87|15980.87|16099.89|15979.89|10
1648409150000|2022-03-27 19:25:50|16100.47|15980.47|16100.5|15980.5|16100.58|15980.58|16100.15|15980.15|9
1648409160000|2022-03-27 19:26:00|16100.6|15980.6|16101.08|15981.08|16101.08|15981.08|16100.6|15980.6|9
1648409170000|2022-03-27 19:26:10|16101.39|15981.39|16101.6|15981.6|16102.1|15982.1|16101.15|15981.15|10
1648409180000|2022-03-27 19:26:20|16101.93|15981.93|16101.71|15981.71|16101.93|15981.93|16101.54|15981.54|9
1648409190000|2022-03-27 19:26:30|16101.65|15981.65|16101.84|15981.84|16102.01|15982.01|16101.41|15981.41|8
1648409200000|2022-03-27 19:26:40|16101.87|15981.87|16101.71|15981.71|16102.08|15982.08|16101.65|15981.65|9
1648409210000|2022-03-27 19:26:50|16101.74|15981.74|16100.77|15980.77|16101.74|15981.74|16100.77|15980.77|10
1648409220000|2022-03-27 19:27:00|16100.85|15980.85|16100.98|15980.98|16101.32|15981.32|16100.81|15980.81|10
1648409230000|2022-03-27 19:27:10|16100.94|15980.94|16100.77|15980.77|16101.01|15981.01|16100.73|15980.73|9
1648409240000|2022-03-27 19:27:20|16101.01|15981.01|16105.04|15977.04|16105.13|15981.17|16100.91|15976.91|9
1648409250000|2022-03-27 19:27:30|16105.07|15977.07|16104.94|15976.94|16105.07|15977.07|16104.73|15976.73|8
1648409260000|2022-03-27 19:27:40|16105.21|15977.21|16102.95|15974.95|16105.28|15977.28|16102.95|15974.95|10
1648409270000|2022-03-27 19:27:50|16103.07|15975.07|16102.19|15974.19|16103.07|15975.07|16102.19|15974.19|10
1648409280000|2022-03-27 19:28:00|16102.3|15974.3|16101.68|15973.68|16102.3|15974.3|16101.68|15973.68|10
1648409290000|2022-03-27 19:28:10|16101.99|15973.99|16100.81|15972.81|16101.99|15973.99|16100.76|15972.76|10
1648409300000|2022-03-27 19:28:20|16100.7|15972.7|16100.17|15972.17|16100.7|15972.7|16099.94|15971.94|10
1648409310000|2022-03-27 19:28:30|16100.34|15972.34|16099.94|15971.94|16100.47|15972.47|16099.94|15971.94|9
1648409320000|2022-03-27 19:28:40|16099.9|15971.9|16099.93|15971.93|16100.21|15972.21|16099.84|15971.84|7
1648409330000|2022-03-27 19:28:50|16099.97|15971.97|16101.35|15973.35|16101.35|15973.35|16099.97|15971.97|10
1648409340000|2022-03-27 19:29:00|16101.07|15973.07|16100.9|15972.9|16101.07|15973.07|16100.35|15972.35|10
1648409350000|2022-03-27 19:29:10|16101.38|15973.38|16102.15|15974.15|16102.15|15974.15|16101.38|15973.38|8
1648409360000|2022-03-27 19:29:20|16101.84|15973.84|16101.29|15973.29|16102.6|15974.6|16101.29|15973.29|9
1648409370000|2022-03-27 19:29:30|16101.5|15973.5|16102.66|15974.66|16102.66|15974.66|16100.59|15972.59|9
1648409380000|2022-03-27 19:29:40|16102.89|15974.89|16103.92|15975.92|16104.08|15976.08|16102.69|15974.69|10
1648409390000|2022-03-27 19:29:50|16104.08|15976.08|16104.93|15976.93|16104.93|15976.93|16104.08|15976.08|9
1648409400000|2022-03-27 19:30:00|16105.05|15977.05|16105.58|15977.58|16105.58|15977.58|16104.87|15976.87|7
1648409410000|2022-03-27 19:30:10|16105.63|15977.63|16105.72|15977.72|16105.78|15977.78|16105.59|15977.59|9
1648409420000|2022-03-27 19:30:20|16105.67|15977.67|16105.02|15977.02|16105.67|15977.67|16105.02|15977.02|10
1648409430000|2022-03-27 19:30:30|16104.9|15976.9|16103|15975|16104.9|15976.9|16102.97|15974.97|9
1648409440000|2022-03-27 19:30:40|16103.21|15975.21|16103.53|15975.53|16103.56|15975.56|16103.21|15975.21|9
1648409450000|2022-03-27 19:30:50|16103.61|15975.61|16103.4|15975.4|16103.69|15975.69|16103.3|15975.3|9
1648409460000|2022-03-27 19:31:00|16103.42|15975.42|16103.79|15975.79|16103.79|15975.79|16103.25|15975.25|9
1648409470000|2022-03-27 19:31:10|16104.28|15976.28|16105.98|15977.98|16105.98|15977.98|16104.11|15976.11|9
1648409480000|2022-03-27 19:31:20|16105.82|15977.82|16105.76|15977.76|16106.12|15978.12|16105.65|15977.65|8
1648409490000|2022-03-27 19:31:30|16105.63|15977.63|16105.64|15977.64|16105.75|15977.75|16105.49|15977.49|9
1648409500000|2022-03-27 19:31:40|16105.85|15977.85|16105.21|15977.21|16105.85|15977.85|16105.21|15977.21|9
1648409510000|2022-03-27 19:31:50|16105.12|15977.12|16103.98|15975.98|16105.12|15977.12|16103.95|15975.95|9
1648409520000|2022-03-27 19:32:00|16103.99|15975.99|16104.32|15976.32|16104.32|15976.32|16103.99|15975.99|8
1648409530000|2022-03-27 19:32:10|16104.22|15976.22|16104.43|15976.43|16105.23|15977.23|16104.06|15976.06|9
1648409540000|2022-03-27 19:32:20|16104.24|15976.24|16102.84|15974.84|16104.39|15976.39|16102.61|15974.61|10
1648409550000|2022-03-27 19:32:30|16102.51|15974.51|16100.55|15972.55|16102.54|15974.54|16100.55|15972.55|10
1648409560000|2022-03-27 19:32:40|16100.05|15972.05|16100.19|15972.19|16100.22|15972.22|16099.74|15971.74|9
1648409570000|2022-03-27 19:32:50|16100.2|15972.2|16099.35|15971.35|16100.27|15972.27|16099.13|15971.13|10
1648409580000|2022-03-27 19:33:00|16099.36|15971.36|16099.6|15971.6|16099.85|15971.85|16099.36|15971.36|10
1648409590000|2022-03-27 19:33:10|16099.63|15971.63|16099.3|15971.3|16099.85|15971.85|16099.27|15971.27|10
1648409600000|2022-03-27 19:33:20|16099.37|15971.37|16098.77|15970.77|16099.37|15971.37|16098.77|15970.77|9
1648409610000|2022-03-27 19:33:30|16098.53|15970.53|16098.37|15970.37|16099.27|15971.27|16097.57|15969.57|9
1648409620000|2022-03-27 19:33:40|16098.68|15970.68|16098.98|15970.98|16099.6|15971.6|16098.68|15970.68|10
1648409630000|2022-03-27 19:33:50|16098.89|15970.89|16099.27|15971.27|16099.36|15971.36|16098.73|15970.73|9
1648409640000|2022-03-27 19:34:00|16099.35|15971.35|16097.01|15969.01|16099.35|15971.35|16097.01|15969.01|10
1648409650000|2022-03-27 19:34:10|16097.04|15969.04|16097.75|15969.75|16097.92|15969.92|16096.92|15968.92|10
1648409660000|2022-03-27 19:34:20|16097.73|15969.73|16097.96|15969.96|16098.15|15970.15|16097.57|15969.57|10
1648409670000|2022-03-27 19:34:30|16097.66|15969.66|16097.98|15969.98|16097.98|15969.98|16097.45|15969.45|10
1648409680000|2022-03-27 19:34:40|16099.14|15971.14|16099.66|15971.66|16099.66|15971.66|16098.98|15970.98|8
1648409690000|2022-03-27 19:34:50|16099.55|15971.55|16099.02|15971.02|16099.55|15971.55|16098.96|15970.96|8
1648409700000|2022-03-27 19:35:00|16099.06|15971.06|16098.76|15970.76|16099.09|15971.09|16098.72|15970.72|9
1648409710000|2022-03-27 19:35:10|16098.77|15970.77|16099.08|15971.08|16099.47|15971.47|16098.77|15970.77|10
1648409720000|2022-03-27 19:35:20|16099|15971|16098.95|15970.95|16100|15972|16098.95|15970.95|9
1648409730000|2022-03-27 19:35:30|16098.92|15970.92|16098.92|15970.92|16099.01|15971.01|16098.76|15970.76|8
1648409740000|2022-03-27 19:35:40|16099.01|15971.01|16099.52|15971.52|16099.52|15971.52|16098.96|15970.96|8
1648409750000|2022-03-27 19:35:50|16099.64|15971.64|16099.78|15971.78|16100.11|15972.11|16099.22|15971.22|10
1648409760000|2022-03-27 19:36:00|16099.51|15971.51|16099.28|15971.28|16099.51|15971.51|16098.93|15970.93|10
1648409770000|2022-03-27 19:36:10|16099.48|15971.48|16099.96|15971.96|16099.96|15971.96|16099.34|15971.34|9
1648409780000|2022-03-27 19:36:20|16100.22|15972.22|16100.03|15972.03|16100.3|15972.3|16099.97|15971.97|9
1648409790000|2022-03-27 19:36:30|16100.14|15972.14|16100.71|15972.71|16100.79|15972.79|16100.06|15972.06|10
1648409800000|2022-03-27 19:36:40|16100.68|15972.68|16101.46|15973.46|16101.53|15973.53|16100.68|15972.68|10
1648409810000|2022-03-27 19:36:50|16101.64|15973.64|16101.7|15973.7|16102.02|15974.02|16101.64|15973.64|10
1648409820000|2022-03-27 19:37:00|16101.64|15973.64|16102.93|15974.93|16102.93|15974.93|16100.65|15972.65|10
1648409830000|2022-03-27 19:37:10|16103.18|15975.18|16104.55|15976.55|16104.55|15976.55|16103.18|15975.18|10
1648409840000|2022-03-27 19:37:20|16104.87|15976.87|16105.03|15977.03|16105.14|15977.14|16104.53|15976.53|10
1648409850000|2022-03-27 19:37:30|16105.04|15977.04|16105.58|15977.58|16105.61|15977.61|16105.04|15977.04|9
1648409860000|2022-03-27 19:37:40|16105.95|15977.95|16107.51|15979.51|16107.51|15979.51|16105.95|15977.95|10
1648409870000|2022-03-27 19:37:50|16107.34|15979.34|16107.82|15979.82|16107.82|15979.82|16107.33|15979.33|9
1648409880000|2022-03-27 19:38:00|16107.75|15979.75|16107.7|15979.7|16107.93|15979.93|16107.7|15979.7|8
1648409890000|2022-03-27 19:38:10|16107.6|15979.6|16107.56|15979.56|16107.74|15979.74|16107.43|15979.43|8
1648409900000|2022-03-27 19:38:20|16107.36|15979.36|16107.98|15979.98|16107.98|15979.98|16107.36|15979.36|10
1648409910000|2022-03-27 19:38:30|16107.99|15979.99|16108.63|15980.63|16108.63|15980.63|16107.68|15979.68|8
1648409920000|2022-03-27 19:38:40|16108.6|15980.6|16110.23|15982.23|16110.23|15982.23|16108.51|15980.51|10
1648409930000|2022-03-27 19:38:50|16110.25|15982.25|16110.48|15982.48|16110.5|15982.5|16110.23|15982.23|7
1648409940000|2022-03-27 19:39:00|16110.73|15982.73|16111.87|15983.87|16111.87|15983.87|16110.73|15982.73|10
1648409950000|2022-03-27 19:39:10|16111.53|15983.53|16112.32|15984.32|16112.36|15984.36|16111.53|15983.53|9
1648409960000|2022-03-27 19:39:20|16112.23|15984.23|16114.58|15986.58|16114.58|15986.58|16112.22|15984.22|9
1648409970000|2022-03-27 19:39:30|16114.6|15986.6|16115.12|15987.12|16115.43|15987.43|16113.57|15985.57|8
1648409980000|2022-03-27 19:39:40|16115.52|15987.52|16116.09|15988.09|16116.54|15988.54|16115.52|15987.52|9
1648409990000|2022-03-27 19:39:50|16116.07|15988.07|16115.93|15987.93|16116.2|15988.2|16115.48|15987.48|9
1648410000000|2022-03-27 19:40:00|16115.33|15987.33|16114.28|15986.28|16115.33|15987.33|16114.25|15986.25|9
1648410010000|2022-03-27 19:40:10|16114.21|15986.21|16113.35|15985.35|16114.21|15986.21|16113.25|15985.25|10
1648410020000|2022-03-27 19:40:20|16113|15985|16111.03|15983.03|16113|15985|16111.03|15983.03|10
1648410030000|2022-03-27 19:40:30|16110.97|15982.97|16110.87|15982.87|16111.16|15983.16|16110.87|15982.87|10
1648410040000|2022-03-27 19:40:40|16110.8|15982.8|16111.2|15983.2|16111.36|15983.36|16110.74|15982.74|10
1648410050000|2022-03-27 19:40:50|16111.32|15983.32|16111.28|15983.28|16111.32|15983.32|16111.07|15983.07|10
1648410060000|2022-03-27 19:41:00|16111.2|15983.2|16112.96|15984.96|16112.96|15984.96|16111.2|15983.2|10
1648410070000|2022-03-27 19:41:10|16113.17|15985.17|16112.61|15984.61|16113.36|15985.36|16112.22|15984.22|10
1648410080000|2022-03-27 19:41:20|16112.5|15984.5|16111.26|15983.26|16112.66|15984.66|16111.2|15983.2|10
1648410090000|2022-03-27 19:41:30|16111.23|15983.23|16110.1|15982.1|16111.23|15983.23|16109.98|15981.98|9
1648410100000|2022-03-27 19:41:40|16109.23|15981.23|16111.3|15983.3|16111.95|15983.95|16109.2|15981.2|10
1648410110000|2022-03-27 19:41:50|16111.64|15983.64|16111.36|15983.36|16111.64|15983.64|16111.23|15983.23|9
1648410120000|2022-03-27 19:42:00|16111.52|15983.52|16111.2|15983.2|16111.54|15983.54|16111.2|15983.2|10
1648410130000|2022-03-27 19:42:10|16110.83|15982.83|16110.7|15982.7|16110.83|15982.83|16110.7|15982.7|5
1648410140000|2022-03-27 19:42:20|16110.55|15982.55|16110|15982|16110.63|15982.63|16110|15982|9
1648410150000|2022-03-27 19:42:30|16109.57|15981.57|16110.44|15982.44|16110.44|15982.44|16108.89|15980.89|10
1648410160000|2022-03-27 19:42:40|16110.5|15982.5|16109.84|15981.84|16110.53|15982.53|16109.42|15981.42|10
1648410170000|2022-03-27 19:42:50|16110.01|15982.01|16109.39|15981.39|16110.01|15982.01|16109.39|15981.39|7
1648410180000|2022-03-27 19:43:00|16109.43|15981.43|16110.33|15982.33|16110.56|15982.56|16109.36|15981.36|9
1648410190000|2022-03-27 19:43:10|16110.28|15982.28|16110.91|15982.91|16110.91|15982.91|16110.11|15982.11|9
1648410200000|2022-03-27 19:43:20|16110.93|15982.93|16110.66|15982.66|16111.7|15983.7|16110.66|15982.66|8
1648410210000|2022-03-27 19:43:30|16110.86|15982.86|16110.68|15982.68|16110.86|15982.86|16110.68|15982.68|7
1648410220000|2022-03-27 19:43:40|16110.65|15982.65|16110.59|15982.59|16110.84|15982.84|16110.48|15982.48|9
1648410230000|2022-03-27 19:43:50|16110.75|15982.75|16109.89|15981.89|16110.75|15982.75|16109.51|15981.51|9
1648410240000|2022-03-27 19:44:00|16109.94|15981.94|16110.2|15982.2|16110.2|15982.2|16109.63|15981.63|7
1648410250000|2022-03-27 19:44:10|16110.22|15982.22|16109.58|15981.58|16110.27|15982.27|16109.41|15981.41|10
1648410260000|2022-03-27 19:44:20|16109.61|15981.61|16110.1|15982.1|16110.1|15982.1|16109.03|15981.03|10
1648410270000|2022-03-27 19:44:30|16110.18|15982.18|16109.42|15981.42|16110.18|15982.18|16109.4|15981.4|9
1648410280000|2022-03-27 19:44:40|16109.25|15981.25|16109.15|15981.15|16109.96|15981.96|16109.05|15981.05|10
1648410290000|2022-03-27 19:44:50|16108.82|15980.82|16108.74|15980.74|16109.05|15981.05|16108.74|15980.74|9
1648410300000|2022-03-27 19:45:00|16108.78|15980.78|16108.45|15980.45|16108.78|15980.78|16108.39|15980.39|8
1648410310000|2022-03-27 19:45:10|16108.46|15980.46|16107.34|15979.34|16108.46|15980.46|16107.1|15979.1|9
1648410320000|2022-03-27 19:45:20|16107.4|15979.4|16106.6|15978.6|16107.4|15979.4|16106.51|15978.51|10
1648410330000|2022-03-27 19:45:30|16106.2|15978.2|16105.76|15977.76|16106.5|15978.5|16105.7|15977.7|9
1648410340000|2022-03-27 19:45:40|16105.72|15977.72|16105.57|15977.57|16106.01|15978.01|16105.57|15977.57|9
1648410350000|2022-03-27 19:45:50|16105.67|15977.67|16106.04|15978.04|16106.24|15978.24|16105.67|15977.67|10
1648410360000|2022-03-27 19:46:00|16105.91|15977.91|16106.65|15978.65|16106.65|15978.65|16105.8|15977.8|10
1648410370000|2022-03-27 19:46:10|16106.73|15978.73|16103.09|15975.09|16106.95|15978.95|16103.09|15975.09|10
1648410380000|2022-03-27 19:46:20|16103.11|15975.11|16102.26|15974.26|16103.26|15975.26|16102.26|15974.26|6
1648410390000|2022-03-27 19:46:30|16102.44|15974.44|16100.47|15972.47|16102.44|15974.44|16100.46|15972.46|10
1648410400000|2022-03-27 19:46:40|16100.52|15972.52|16100.23|15972.23|16100.75|15972.75|16100.23|15972.23|10
1648410410000|2022-03-27 19:46:50|16100.25|15972.25|16100.62|15972.62|16100.66|15972.66|16100.25|15972.25|8
1648410420000|2022-03-27 19:47:00|16100.63|15972.63|16100.41|15972.41|16100.85|15972.85|16100.41|15972.41|7
1648410430000|2022-03-27 19:47:10|16100.22|15972.22|16099.65|15971.65|16100.22|15972.22|16099.33|15971.33|9
1648410440000|2022-03-27 19:47:20|16099.21|15971.21|16099.04|15971.04|16099.33|15971.33|16098.97|15970.97|10
1648410450000|2022-03-27 19:47:30|16099.08|15971.08|16098.61|15970.61|16099.08|15971.08|16097.82|15969.82|9
1648410460000|2022-03-27 19:47:40|16099.21|15971.21|16099.47|15971.47|16099.53|15971.53|16099.21|15971.21|9
1648410470000|2022-03-27 19:47:50|16099.66|15971.66|16100.13|15972.13|16100.18|15972.18|16099.64|15971.64|10
1648410480000|2022-03-27 19:48:00|16100.1|15972.1|16099.82|15971.82|16100.65|15972.65|16099.82|15971.82|8
1648410490000|2022-03-27 19:48:10|16099.93|15971.93|16100.96|15972.96|16100.96|15972.96|16099.93|15971.93|10
1648410500000|2022-03-27 19:48:20|16100.97|15972.97|16103.38|15975.38|16103.38|15975.38|16100.97|15972.97|9
1648410510000|2022-03-27 19:48:30|16103.42|15975.42|16103.88|15975.88|16104.09|15976.09|16103.42|15975.42|9
1648410520000|2022-03-27 19:48:40|16104.24|15976.24|16105.02|15977.02|16105.16|15977.16|16104.24|15976.24|9
1648410530000|2022-03-27 19:48:50|16105|15977|16105.45|15977.45|16105.58|15977.58|16105|15977|9
1648410540000|2022-03-27 19:49:00|16105.48|15977.48|16105.44|15977.44|16105.48|15977.48|16104.97|15976.97|9
1648410550000|2022-03-27 19:49:10|16105.14|15977.14|16105.61|15977.61|16105.61|15977.61|16105.09|15977.09|10
1648410560000|2022-03-27 19:49:20|16105.66|15977.66|16105.48|15977.48|16105.76|15977.76|16105.41|15977.41|8
1648410570000|2022-03-27 19:49:30|16105.42|15977.42|16105.77|15977.77|16106.04|15978.04|16105.42|15977.42|10
1648410580000|2022-03-27 19:49:40|16105.72|15977.72|16105.04|15977.04|16105.79|15977.79|16105.04|15977.04|9
1648410590000|2022-03-27 19:49:50|16105.15|15977.15|16104.93|15976.93|16105.41|15977.41|16104.93|15976.93|9
1648410600000|2022-03-27 19:50:00|16105.01|15977.01|16106.17|15978.17|16106.17|15978.17|16104.91|15976.91|10
1648410610000|2022-03-27 19:50:10|16106.91|15978.91|16107.81|15979.81|16107.81|15979.81|16106.91|15978.91|9
1648410620000|2022-03-27 19:50:20|16108.42|15980.42|16108.31|15980.31|16108.49|15980.49|16108.28|15980.28|9
1648410630000|2022-03-27 19:50:30|16107.44|15979.44|16107.63|15979.63|16107.65|15979.65|16107.23|15979.23|9
1648410640000|2022-03-27 19:50:40|16107.39|15979.39|16107.47|15979.47|16107.63|15979.63|16107.23|15979.23|10
1648410650000|2022-03-27 19:50:50|16107.31|15979.31|16107.49|15979.49|16107.54|15979.54|16107.29|15979.29|8
1648410660000|2022-03-27 19:51:00|16107.36|15979.36|16107.37|15979.37|16107.44|15979.44|16107.36|15979.36|5
1648410670000|2022-03-27 19:51:10|16107.36|15979.36|16107.45|15979.45|16107.45|15979.45|16107.09|15979.09|8
1648410680000|2022-03-27 19:51:20|16107.39|15979.39|16107.89|15979.89|16107.89|15979.89|16106.87|15978.87|9
1648410690000|2022-03-27 19:51:30|16107.65|15979.65|16107.66|15979.66|16107.67|15979.67|16107.41|15979.41|8
1648410700000|2022-03-27 19:51:40|16107.71|15979.71|16108.43|15980.43|16108.43|15980.43|16107.71|15979.71|5
1648410710000|2022-03-27 19:51:50|16108.54|15980.54|16108.88|15980.88|16108.88|15980.88|16108.54|15980.54|8
1648410720000|2022-03-27 19:52:00|16108.83|15980.83|16109.09|15981.09|16109.09|15981.09|16108.72|15980.72|10
1648410730000|2022-03-27 19:52:10|16109.13|15981.13|16109.22|15981.22|16109.34|15981.34|16109.03|15981.03|6
1648410740000|2022-03-27 19:52:20|16109.34|15981.34|16106.83|15978.83|16109.34|15981.34|16106.7|15978.7|10
1648410750000|2022-03-27 19:52:30|16106.74|15978.74|16104.78|15976.78|16106.74|15978.74|16104.78|15976.78|7
1648410760000|2022-03-27 19:52:40|16104.57|15976.57|16104.73|15976.73|16104.73|15976.73|16104.19|15976.19|10
1648410770000|2022-03-27 19:52:50|16104.74|15976.74|16104.26|15976.26|16104.79|15976.79|16104.26|15976.26|9
1648410780000|2022-03-27 19:53:00|16104.37|15976.37|16104.27|15976.27|16104.59|15976.59|16104.18|15976.18|8
1648410790000|2022-03-27 19:53:10|16104.39|15976.39|16105.27|15977.27|16105.27|15977.27|16104.1|15976.1|10
1648410800000|2022-03-27 19:53:20|16105.22|15977.22|16105.47|15977.47|16105.62|15977.62|16105.22|15977.22|10
1648410810000|2022-03-27 19:53:30|16105.33|15977.33|16105.51|15977.51|16105.65|15977.65|16105.17|15977.17|10
1648410820000|2022-03-27 19:53:40|16105.57|15977.57|16106.56|15978.56|16106.56|15978.56|16105.54|15977.54|10
1648410830000|2022-03-27 19:53:50|16106.51|15978.51|16107.04|15979.04|16107.11|15979.11|16106.51|15978.51|9
1648410840000|2022-03-27 19:54:00|16106.97|15978.97|16108.26|15980.26|16108.88|15980.88|16106.97|15978.97|10
1648410850000|2022-03-27 19:54:10|16108.09|15980.09|16108.39|15980.39|16108.39|15980.39|16108.04|15980.04|9
1648410860000|2022-03-27 19:54:20|16108.4|15980.4|16107.86|15979.86|16108.4|15980.4|16107.86|15979.86|7
1648410870000|2022-03-27 19:54:30|16107.76|15979.76|16107.14|15979.14|16107.76|15979.76|16107.14|15979.14|10
1648410880000|2022-03-27 19:54:40|16107.12|15979.12|16107.72|15979.72|16107.72|15979.72|16107.12|15979.12|10
1648410890000|2022-03-27 19:54:50|16107.7|15979.7|16107.81|15979.81|16107.81|15979.81|16107.34|15979.34|8
1648410900000|2022-03-27 19:55:00|16107.82|15979.82|16107.97|15979.97|16108.03|15980.03|16107.82|15979.82|5
1648410910000|2022-03-27 19:55:10|16108.05|15980.05|16111.74|15983.74|16111.74|15983.74|16108.03|15980.03|10
1648410920000|2022-03-27 19:55:20|16111.76|15983.76|16111.09|15983.09|16112.18|15984.18|16111.09|15983.09|9
1648410930000|2022-03-27 19:55:30|16110.61|15982.61|16111.89|15983.89|16111.89|15983.89|16110.04|15982.04|10
1648410940000|2022-03-27 19:55:40|16112.03|15984.03|16111.99|15983.99|16112.35|15984.35|16111.99|15983.99|9
1648410950000|2022-03-27 19:55:50|16111.96|15983.96|16111.68|15983.68|16111.98|15983.98|16111.53|15983.53|10
1648410960000|2022-03-27 19:56:00|16111.59|15983.59|16110.82|15982.82|16111.59|15983.59|16110.82|15982.82|10
1648410970000|2022-03-27 19:56:10|16110.99|15982.99|16111|15983|16111.49|15983.49|16110.97|15982.97|10
1648410980000|2022-03-27 19:56:20|16110.98|15982.98|16111.38|15983.38|16111.38|15983.38|16110.84|15982.84|8
1648410990000|2022-03-27 19:56:30|16111.35|15983.35|16110.38|15982.38|16111.35|15983.35|16110.3|15982.3|9
1648411000000|2022-03-27 19:56:40|16110.34|15982.34|16110.11|15982.11|16110.44|15982.44|16110.11|15982.11|9
1648411010000|2022-03-27 19:56:50|16110.06|15982.06|16110.05|15982.05|16110.66|15982.66|16110.05|15982.05|9
1648411020000|2022-03-27 19:57:00|16110|15982|16109.41|15981.41|16110.03|15982.03|16109.41|15981.41|7
1648411030000|2022-03-27 19:57:10|16109.43|15981.43|16109.65|15981.65|16109.72|15981.72|16109.43|15981.43|7
1648411040000|2022-03-27 19:57:20|16109.68|15981.68|16109.72|15981.72|16110.98|15982.98|16109.68|15981.68|10
1648411050000|2022-03-27 19:57:30|16109.67|15981.67|16108.51|15980.51|16109.67|15981.67|16108.46|15980.46|10
1648411060000|2022-03-27 19:57:40|16108.4|15980.4|16108.17|15980.17|16108.4|15980.4|16107.88|15979.88|10
1648411070000|2022-03-27 19:57:50|16107.96|15979.96|16107.87|15979.87|16107.99|15979.99|16107.77|15979.77|10
1648411080000|2022-03-27 19:58:00|16107.83|15979.83|16107.77|15979.77|16108.06|15980.06|16107.22|15979.22|9
1648411090000|2022-03-27 19:58:10|16107.92|15979.92|16106.68|15978.68|16107.92|15979.92|16106.65|15978.65|10
1648411100000|2022-03-27 19:58:20|16106.7|15978.7|16106.12|15978.12|16106.85|15978.85|16106.12|15978.12|8
1648411110000|2022-03-27 19:58:30|16106.07|15978.07|16105.28|15977.28|16106.14|15978.14|16105.28|15977.28|9
1648411120000|2022-03-27 19:58:40|16105.34|15977.34|16103.73|15975.73|16105.34|15977.34|16103.57|15975.57|10
1648411130000|2022-03-27 19:58:50|16103.76|15975.76|16104.22|15976.22|16104.28|15976.28|16103.69|15975.69|9
1648411140000|2022-03-27 19:59:00|16104.2|15976.2|16103.41|15975.41|16104.2|15976.2|16103.21|15975.21|5
1648411150000|2022-03-27 19:59:10|16104.17|15976.17|16105.24|15977.24|16105.24|15977.24|16104.17|15976.17|9
1648411160000|2022-03-27 19:59:20|16105.21|15977.21|16105.13|15977.13|16105.33|15977.33|16105.07|15977.07|10
1648411170000|2022-03-27 19:59:30|16105.16|15977.16|16104.46|15976.46|16105.39|15977.39|16104.46|15976.46|10
1648411180000|2022-03-27 19:59:40|16104.56|15976.56|16104.86|15976.86|16104.86|15976.86|16104.56|15976.56|7
1648411190000|2022-03-27 19:59:50|16105.25|15977.25|16105.44|15977.44|16105.54|15977.54|16105.13|15977.13|9
1648411200000|2022-03-27 20:00:00|16106.62|15978.62|16107.36|15979.36|16107.36|15979.36|16106.54|15978.54|10
1648411210000|2022-03-27 20:00:10|16107.39|15979.39|16107.65|15979.65|16107.72|15979.72|16107.39|15979.39|9
1648411220000|2022-03-27 20:00:20|16107.76|15979.76|16107.32|15979.32|16107.76|15979.76|16107.32|15979.32|8
1648411230000|2022-03-27 20:00:30|16107.6|15979.6|16108.11|15980.11|16108.39|15980.39|16107.58|15979.58|9
1648411240000|2022-03-27 20:00:40|16108.33|15980.33|16109.31|15981.31|16109.31|15981.31|16108.33|15980.33|10
1648411250000|2022-03-27 20:00:50|16109.27|15981.27|16111.93|15983.93|16111.93|15983.93|16109.25|15981.25|10
1648411260000|2022-03-27 20:01:00|16112.04|15984.04|16114.26|15986.26|16114.26|15986.26|16112.04|15984.04|9
1648411270000|2022-03-27 20:01:10|16114.23|15986.23|16114.2|15986.2|16114.48|15986.48|16114.09|15986.09|10
1648411280000|2022-03-27 20:01:20|16113.87|15985.87|16114.98|15986.98|16114.98|15986.98|16113.87|15985.87|9
1648411290000|2022-03-27 20:01:30|16115.01|15987.01|16116.56|15988.56|16116.56|15988.56|16115.01|15987.01|10
1648411300000|2022-03-27 20:01:40|16116.59|15988.59|16114.84|15986.84|16116.59|15988.59|16114.84|15986.84|9
1648411310000|2022-03-27 20:01:50|16114.7|15986.7|16114.12|15986.12|16114.79|15986.79|16114.12|15986.12|10
1648411320000|2022-03-27 20:02:00|16113.92|15985.92|16112.93|15984.93|16113.92|15985.92|16112.89|15984.89|10
1648411330000|2022-03-27 20:02:10|16112.22|15984.22|16112.94|15984.94|16113|15985|16111.71|15983.71|10
1648411340000|2022-03-27 20:02:20|16112.87|15984.87|16112.32|15984.32|16112.87|15984.87|16112.14|15984.14|9
1648411350000|2022-03-27 20:02:30|16111.31|15983.31|16111.2|15983.2|16111.88|15983.88|16111.15|15983.15|10
1648411360000|2022-03-27 20:02:40|16111.27|15983.27|16110.05|15982.05|16111.27|15983.27|16110.05|15982.05|8
1648411370000|2022-03-27 20:02:50|16110.09|15982.09|16108.82|15980.82|16110.24|15982.24|16108.72|15980.72|10
1648411380000|2022-03-27 20:03:00|16108.24|15980.24|16108.24|15980.24|16108.51|15980.51|16107.47|15979.47|9
1648411390000|2022-03-27 20:03:10|16108.08|15980.08|16108.25|15980.25|16108.27|15980.27|16108.05|15980.05|10
1648411400000|2022-03-27 20:03:20|16108.19|15980.19|16107.94|15979.94|16108.32|15980.32|16107.94|15979.94|10
1648411410000|2022-03-27 20:03:30|16108.35|15980.35|16107.96|15979.96|16108.35|15980.35|16107.65|15979.65|10
1648411420000|2022-03-27 20:03:40|16107.93|15979.93|16107.4|15979.4|16107.93|15979.93|16107.4|15979.4|9
1648411430000|2022-03-27 20:03:50|16107.45|15979.45|16104.79|15976.79|16107.45|15979.45|16104.79|15976.79|10
1648411440000|2022-03-27 20:04:00|16104.73|15976.73|16106.06|15978.06|16106.06|15978.06|16104.71|15976.71|8
1648411450000|2022-03-27 20:04:10|16106.11|15978.11|16104.6|15976.6|16106.11|15978.11|16104.52|15976.52|10
1648411460000|2022-03-27 20:04:20|16104.68|15976.68|16104.6|15976.6|16104.68|15976.68|16104.28|15976.28|10
1648411470000|2022-03-27 20:04:30|16104.59|15976.59|16105.34|15977.34|16105.58|15977.58|16104.49|15976.49|8
1648411480000|2022-03-27 20:04:40|16105.74|15977.74|16106.15|15978.15|16106.17|15978.17|16105.65|15977.65|10
1648411490000|2022-03-27 20:04:50|16105.93|15977.93|16106.67|15978.67|16106.67|15978.67|16105.93|15977.93|10
1648411500000|2022-03-27 20:05:00|16106.66|15978.66|16105.18|15977.18|16106.92|15978.92|16105.18|15977.18|9
1648411510000|2022-03-27 20:05:10|16104.91|15976.91|16105.04|15977.04|16105.05|15977.05|16104.75|15976.75|10
1648411520000|2022-03-27 20:05:20|16105.4|15977.4|16105.61|15977.61|16105.82|15977.82|16105.4|15977.4|10
1648411530000|2022-03-27 20:05:30|16106.6|15978.6|16106.53|15978.53|16106.99|15978.99|16106.53|15978.53|9
1648411540000|2022-03-27 20:05:40|16106.22|15978.22|16105.83|15977.83|16106.22|15978.22|16105.83|15977.83|10
1648411550000|2022-03-27 20:05:50|16105.88|15977.88|16105.92|15977.92|16106.48|15978.48|16105.79|15977.79|8
1648411560000|2022-03-27 20:06:00|16105.78|15977.78|16105.26|15977.26|16105.79|15977.79|16105.18|15977.18|10
1648411570000|2022-03-27 20:06:10|16105.51|15977.51|16105.16|15977.16|16105.55|15977.55|16105.16|15977.16|10
1648411580000|2022-03-27 20:06:20|16105.35|15977.35|16105.06|15977.06|16105.36|15977.36|16104.79|15976.79|9
1648411590000|2022-03-27 20:06:30|16105.1|15977.1|16104.91|15976.91|16105.12|15977.12|16104.91|15976.91|7
1648411600000|2022-03-27 20:06:40|16104.9|15976.9|16104.65|15976.65|16104.98|15976.98|16104.53|15976.53|10
1648411610000|2022-03-27 20:06:50|16104.37|15976.37|16103.85|15975.85|16104.43|15976.43|16103.75|15975.75|10
1648411620000|2022-03-27 20:07:00|16104.04|15976.04|16103.62|15975.62|16104.23|15976.23|16103.62|15975.62|9
1648411630000|2022-03-27 20:07:10|16103.59|15975.59|16103.96|15975.96|16104.11|15976.11|16103.59|15975.59|8
1648411640000|2022-03-27 20:07:20|16103.84|15975.84|16103.93|15975.93|16103.93|15975.93|16103.61|15975.61|10
1648411650000|2022-03-27 20:07:30|16103.99|15975.99|16104|15976|16104.06|15976.06|16103.51|15975.51|10
1648411660000|2022-03-27 20:07:40|16103.9|15975.9|16104.33|15976.33|16104.33|15976.33|16103.9|15975.9|9
1648411670000|2022-03-27 20:07:50|16104.36|15976.36|16104.4|15976.4|16104.4|15976.4|16103.88|15975.88|8
1648411680000|2022-03-27 20:08:00|16104.53|15976.53|16105.12|15977.12|16105.56|15977.56|16104.53|15976.53|10
1648411690000|2022-03-27 20:08:10|16105.04|15977.04|16105.61|15977.61|16105.62|15977.62|16104.87|15976.87|10
1648411700000|2022-03-27 20:08:20|16105.71|15977.71|16105.94|15977.94|16106.43|15978.43|16105.71|15977.71|10
1648411710000|2022-03-27 20:08:30|16105.83|15977.83|16105.38|15977.38|16105.83|15977.83|16105.16|15977.16|9
1648411720000|2022-03-27 20:08:40|16105.47|15977.47|16105.56|15977.56|16105.6|15977.6|16105.22|15977.22|10
1648411730000|2022-03-27 20:08:50|16104.67|15976.67|16105.83|15977.83|16105.83|15977.83|16104.6|15976.6|10
1648411740000|2022-03-27 20:09:00|16105.93|15977.93|16104.85|15976.85|16105.93|15977.93|16104.76|15976.76|10
1648411750000|2022-03-27 20:09:10|16104.79|15976.79|16102.94|15974.94|16104.94|15976.94|16102.94|15974.94|10
1648411760000|2022-03-27 20:09:20|16102.88|15974.88|16099.87|15971.87|16102.88|15974.88|16099.87|15971.87|10
1648411770000|2022-03-27 20:09:30|16099.65|15971.65|16099.4|15971.4|16099.65|15971.65|16098.95|15970.95|10
1648411780000|2022-03-27 20:09:40|16099.22|15971.22|16098.92|15970.92|16099.34|15971.34|16098.92|15970.92|10
1648411790000|2022-03-27 20:09:50|16099.01|15971.01|16096.77|15968.77|16099.01|15971.01|16096.77|15968.77|10
1648411800000|2022-03-27 20:10:00|16096.63|15968.63|16096.56|15968.56|16096.88|15968.88|16095.98|15967.98|10
1648411810000|2022-03-27 20:10:10|16096.7|15968.7|16096.56|15968.56|16096.9|15968.9|16096.56|15968.56|10
1648411820000|2022-03-27 20:10:20|16095.54|15967.54|16095.7|15967.7|16095.7|15967.7|16095.01|15967.01|10
1648411830000|2022-03-27 20:10:30|16095.76|15967.76|16096.32|15968.32|16096.32|15968.32|16095.76|15967.76|8
1648411840000|2022-03-27 20:10:40|16096.4|15968.4|16096.37|15968.37|16097.07|15969.07|16096.08|15968.08|10
1648411850000|2022-03-27 20:10:50|16096.53|15968.53|16097.49|15969.49|16097.49|15969.49|16096.44|15968.44|10
1648411860000|2022-03-27 20:11:00|16097.34|15969.34|16097.55|15969.55|16097.62|15969.62|16097.32|15969.32|9
1648411870000|2022-03-27 20:11:10|16097.58|15969.58|16097.33|15969.33|16097.58|15969.58|16097.12|15969.12|7
1648411880000|2022-03-27 20:11:20|16097.2|15969.2|16096.04|15968.04|16097.2|15969.2|16096.04|15968.04|9
1648411890000|2022-03-27 20:11:30|16096.12|15968.12|16094.78|15966.78|16096.12|15968.12|16094.68|15966.68|10
1648411900000|2022-03-27 20:11:40|16094.76|15966.76|16094.71|15966.71|16094.85|15966.85|16094.59|15966.59|6
1648411910000|2022-03-27 20:11:50|16094.64|15966.64|16095.56|15967.56|16095.68|15967.68|16094.64|15966.64|6
1648411920000|2022-03-27 20:12:00|16095.67|15967.67|16095.93|15967.93|16095.98|15967.98|16095.67|15967.67|10
1648411930000|2022-03-27 20:12:10|16095.96|15967.96|16095.21|15967.21|16096.22|15968.22|16095.21|15967.21|9
1648411940000|2022-03-27 20:12:20|16095.2|15967.2|16094.19|15966.19|16095.21|15967.21|16093.92|15965.92|9
1648411950000|2022-03-27 20:12:30|16095.1|15967.1|16093.83|15965.83|16095.1|15967.1|16093.83|15965.83|10
1648411960000|2022-03-27 20:12:40|16093.88|15965.88|16093.92|15965.92|16093.98|15965.98|16093.8|15965.8|10
1648411970000|2022-03-27 20:12:50|16093.68|15965.68|16093.47|15965.47|16093.69|15965.69|16093.36|15965.36|7
1648411980000|2022-03-27 20:13:00|16093.39|15965.39|16093.55|15965.55|16093.75|15965.75|16093.39|15965.39|10
1648411990000|2022-03-27 20:13:10|16093.71|15965.71|16093.79|15965.79|16093.8|15965.8|16093.22|15965.22|9
1648412000000|2022-03-27 20:13:20|16093.67|15965.67|16093.62|15965.62|16093.82|15965.82|16093.43|15965.43|8
1648412010000|2022-03-27 20:13:30|16093.63|15965.63|16092.58|15964.58|16093.76|15965.76|16092.44|15964.44|9
1648412020000|2022-03-27 20:13:40|16092.49|15964.49|16091.81|15963.81|16093.34|15965.34|16091.81|15963.81|9
1648412030000|2022-03-27 20:13:50|16091.51|15963.51|16090.25|15962.25|16091.51|15963.51|16090.25|15962.25|9
1648412040000|2022-03-27 20:14:00|16089.69|15961.69|16089.76|15961.76|16089.94|15961.94|16089.63|15961.63|10
1648412050000|2022-03-27 20:14:10|16089.88|15961.88|16089.36|15961.36|16089.88|15961.88|16089.14|15961.14|10
1648412060000|2022-03-27 20:14:20|16089.5|15961.5|16087.56|15959.56|16089.54|15961.54|16087.56|15959.56|8
1648412070000|2022-03-27 20:14:30|16085.86|15957.86|16081.34|15953.34|16085.96|15957.96|16081.34|15953.34|10
1648412080000|2022-03-27 20:14:40|16081.22|15953.22|16079.81|15951.81|16081.22|15953.22|16079.29|15951.29|9
1648412090000|2022-03-27 20:14:50|16079.51|15951.51|16077.9|15949.9|16080.13|15952.13|16077.67|15949.67|9
1648412100000|2022-03-27 20:15:00|16078.37|15950.37|16080.36|15952.36|16080.69|15952.69|16078.3|15950.3|10
1648412110000|2022-03-27 20:15:10|16080.14|15952.14|16080.98|15952.98|16080.98|15952.98|16080.14|15952.14|9
1648412120000|2022-03-27 20:15:20|16081.24|15953.24|16079.89|15951.89|16081.25|15953.25|16079.89|15951.89|8
1648412130000|2022-03-27 20:15:30|16079.93|15951.93|16079.25|15951.25|16079.98|15951.98|16079.25|15951.25|10
1648412140000|2022-03-27 20:15:40|16079.15|15951.15|16078.69|15950.69|16079.15|15951.15|16078.69|15950.69|9
1648412150000|2022-03-27 20:15:50|16078.67|15950.67|16077.75|15949.75|16078.67|15950.67|16077.75|15949.75|10
1648412160000|2022-03-27 20:16:00|16077.72|15949.72|16077.65|15949.65|16077.72|15949.72|16077.33|15949.33|9
1648412170000|2022-03-27 20:16:10|16077.63|15949.63|16078.22|15950.22|16078.22|15950.22|16077.35|15949.35|10
1648412180000|2022-03-27 20:16:20|16078.26|15950.26|16078.06|15950.06|16078.26|15950.26|16077.76|15949.76|10
1648412190000|2022-03-27 20:16:30|16078.3|15950.3|16075.14|15947.14|16078.3|15950.3|16075.14|15947.14|9
1648412200000|2022-03-27 20:16:40|16075.12|15947.12|16073.91|15945.91|16075.12|15947.12|16073.91|15945.91|9
1648412210000|2022-03-27 20:16:50|16073.99|15945.99|16069.95|15941.95|16073.99|15945.99|16069.95|15941.95|10
1648412220000|2022-03-27 20:17:00|16070.16|15942.16|16067.87|15939.87|16070.23|15942.23|16067.83|15939.83|9
1648412230000|2022-03-27 20:17:10|16067.64|15939.64|16067.36|15939.36|16067.82|15939.82|16067.36|15939.36|9
1648412240000|2022-03-27 20:17:20|16067.29|15939.29|16067.52|15939.52|16067.52|15939.52|16066.95|15938.95|7
1648412250000|2022-03-27 20:17:30|16067.39|15939.39|16066.03|15938.03|16067.39|15939.39|16066.03|15938.03|9
1648412260000|2022-03-27 20:17:40|16065.85|15937.85|16066.16|15938.16|16066.16|15938.16|16065.48|15937.48|10
1648412270000|2022-03-27 20:17:50|16066.14|15938.14|16065.91|15937.91|16066.18|15938.18|16065.91|15937.91|8
1648412280000|2022-03-27 20:18:00|16066.13|15938.13|16066.04|15938.04|16066.13|15938.13|16065.99|15937.99|6
1648412290000|2022-03-27 20:18:10|16065.97|15937.97|16064.85|15936.85|16065.97|15937.97|16064.85|15936.85|10
1648412300000|2022-03-27 20:18:20|16064.77|15936.77|16064.07|15936.07|16064.81|15936.81|16064.07|15936.07|9
1648412310000|2022-03-27 20:18:30|16063.79|15935.79|16062.65|15934.65|16063.81|15935.81|16062.65|15934.65|9
1648412320000|2022-03-27 20:18:40|16062.69|15934.69|16062.16|15934.16|16062.75|15934.75|16062.14|15934.14|10
1648412330000|2022-03-27 20:18:50|16061.83|15933.83|16062.2|15934.2|16062.2|15934.2|16061.53|15933.53|9
1648412340000|2022-03-27 20:19:00|16062.45|15934.45|16062.75|15934.75|16062.79|15934.79|16062.33|15934.33|9
1648412350000|2022-03-27 20:19:10|16062.84|15934.84|16062.16|15934.16|16062.87|15934.87|16062.16|15934.16|8
1648412360000|2022-03-27 20:19:20|16061.96|15933.96|16061.88|15933.88|16062.03|15934.03|16061.68|15933.68|8
1648412370000|2022-03-27 20:19:30|16061.76|15933.76|16061.2|15933.2|16061.76|15933.76|16060.81|15932.81|10
1648412380000|2022-03-27 20:19:40|16060.4|15932.4|16057.37|15929.37|16060.4|15932.4|16057.35|15929.35|10
1648412390000|2022-03-27 20:19:50|16057.25|15929.25|16057.82|15929.82|16057.82|15929.82|16056.89|15928.89|10
1648412400000|2022-03-27 20:20:00|16057.68|15929.68|16059.29|15931.29|16059.29|15931.29|16057.68|15929.68|10
1648412410000|2022-03-27 20:20:10|16059.49|15931.49|16061.28|15933.28|16061.29|15933.29|16059.49|15931.49|9
1648412420000|2022-03-27 20:20:20|16061.57|15933.57|16063.62|15935.62|16063.65|15935.65|16061.57|15933.57|10
1648412430000|2022-03-27 20:20:30|16063.8|15935.8|16063.76|15935.76|16064.1|15936.1|16063.7|15935.7|10
1648412440000|2022-03-27 20:20:40|16063.74|15935.74|16062.48|15934.48|16063.74|15935.74|16062.48|15934.48|10
1648412450000|2022-03-27 20:20:50|16061.67|15933.67|16060.29|15932.29|16061.67|15933.67|16060.18|15932.18|10
1648412460000|2022-03-27 20:21:00|16060.26|15932.26|16060.16|15932.16|16060.69|15932.69|16060.06|15932.06|10
1648412470000|2022-03-27 20:21:10|16060.06|15932.06|16060.89|15932.89|16061|15933|16060.06|15932.06|9
1648412480000|2022-03-27 20:21:20|16060.7|15932.7|16060.49|15932.49|16060.7|15932.7|16060.31|15932.31|10
1648412490000|2022-03-27 20:21:30|16060.5|15932.5|16058.56|15930.56|16060.52|15932.52|16058.45|15930.45|8
1648412500000|2022-03-27 20:21:40|16058.49|15930.49|16057.73|15929.73|16058.49|15930.49|16057.73|15929.73|10
1648412510000|2022-03-27 20:21:50|16057.79|15929.79|16057.45|15929.45|16058.68|15930.68|16057.38|15929.38|10
1648412520000|2022-03-27 20:22:00|16056.56|15928.56|16054.9|15926.9|16056.56|15928.56|16054.9|15926.9|10
1648412530000|2022-03-27 20:22:10|16055.02|15927.02|16055.91|15927.91|16055.91|15927.91|16055.02|15927.02|9
1648412540000|2022-03-27 20:22:20|16055.92|15927.92|16057.95|15929.95|16057.95|15929.95|16055.92|15927.92|10
1648412550000|2022-03-27 20:22:30|16058.44|15930.44|16059.86|15931.86|16060|15932|16058.44|15930.44|10
1648412560000|2022-03-27 20:22:40|16059.92|15931.92|16059.65|15931.65|16060.33|15932.33|16059.65|15931.65|10
1648412570000|2022-03-27 20:22:50|16059.5|15931.5|16058.81|15930.81|16059.86|15931.86|16058.81|15930.81|8
1648412580000|2022-03-27 20:23:00|16058.72|15930.72|16057.59|15929.59|16058.72|15930.72|16057.45|15929.45|10
1648412590000|2022-03-27 20:23:10|16057.54|15929.54|16055.91|15927.91|16057.74|15929.74|16055.91|15927.91|10
1648412600000|2022-03-27 20:23:20|16055.53|15927.53|16052.01|15924.01|16055.53|15927.53|16052.01|15924.01|9
1648412610000|2022-03-27 20:23:30|16051.83|15923.83|16052.62|15924.62|16052.81|15924.81|16051.79|15923.79|8
1648412620000|2022-03-27 20:23:40|16052.58|15924.58|16052.2|15924.2|16052.58|15924.58|16052|15924|8
1648412630000|2022-03-27 20:23:50|16052.21|15924.21|16052.51|15924.51|16052.51|15924.51|16052.21|15924.21|10
1648412640000|2022-03-27 20:24:00|16052.44|15924.44|16051.52|15923.52|16053.53|15925.53|16051.52|15923.52|10
1648412650000|2022-03-27 20:24:10|16050.56|15922.56|16047.58|15919.58|16050.56|15922.56|16047.58|15919.58|10
1648412660000|2022-03-27 20:24:20|16046.2|15918.2|16048.3|15920.3|16048.3|15920.3|16046.2|15918.2|10
1648412670000|2022-03-27 20:24:30|16048.13|15920.13|16048.36|15920.36|16048.44|15920.44|16048.12|15920.12|9
1648412680000|2022-03-27 20:24:40|16049.03|15921.03|16048.04|15920.04|16049.21|15921.21|16048.04|15920.04|10
1648412690000|2022-03-27 20:24:50|16048.11|15920.11|16047.39|15919.39|16048.11|15920.11|16047.35|15919.35|9
1648412700000|2022-03-27 20:25:00|16047.29|15919.29|16047.47|15919.47|16047.47|15919.47|16046.75|15918.75|10
1648412710000|2022-03-27 20:25:10|16047.57|15919.57|16046.01|15918.01|16047.57|15919.57|16046.01|15918.01|9
1648412720000|2022-03-27 20:25:20|16046.3|15918.3|16049.21|15921.21|16049.21|15921.21|16046.3|15918.3|10
1648412730000|2022-03-27 20:25:30|16049.39|15921.39|16049.28|15921.28|16049.48|15921.48|16049.24|15921.24|8
1648412740000|2022-03-27 20:25:40|16049.52|15921.52|16049.42|15921.42|16049.74|15921.74|16049.36|15921.36|10
1648412750000|2022-03-27 20:25:50|16049.84|15921.84|16048.8|15920.8|16049.84|15921.84|16048.8|15920.8|9
1648412760000|2022-03-27 20:26:00|16048.84|15920.84|16048.66|15920.66|16048.98|15920.98|16048.66|15920.66|7
1648412770000|2022-03-27 20:26:10|16048.64|15920.64|16048.37|15920.37|16048.68|15920.68|16048.02|15920.02|9
1648412780000|2022-03-27 20:26:20|16047.98|15919.98|16046.58|15918.58|16047.98|15919.98|16046.49|15918.49|10
1648412790000|2022-03-27 20:26:30|16046.56|15918.56|16047.79|15919.79|16047.79|15919.79|16046.56|15918.56|9
1648412800000|2022-03-27 20:26:40|16047.75|15919.75|16048.3|15920.3|16048.3|15920.3|16047.6|15919.6|10
1648412810000|2022-03-27 20:26:50|16048.45|15920.45|16048.81|15920.81|16048.81|15920.81|16047.9|15919.9|10
1648412820000|2022-03-27 20:27:00|16048.9|15920.9|16049.99|15921.99|16049.99|15921.99|16048.9|15920.9|10
1648412830000|2022-03-27 20:27:10|16050.19|15922.19|16050.87|15922.87|16051.1|15923.1|16050.19|15922.19|10
1648412840000|2022-03-27 20:27:20|16051.19|15923.19|16053.89|15925.89|16053.89|15925.89|16051.19|15923.19|10
1648412850000|2022-03-27 20:27:30|16054.1|15926.1|16052.88|15924.88|16054.12|15926.12|16052.88|15924.88|10
1648412860000|2022-03-27 20:27:40|16052.98|15924.98|16052.42|15924.42|16052.98|15924.98|16052.23|15924.23|10
1648412870000|2022-03-27 20:27:50|16052.47|15924.47|16053.05|15925.05|16053.05|15925.05|16052.37|15924.37|10
1648412880000|2022-03-27 20:28:00|16052.93|15924.93|16051.58|15923.58|16052.93|15924.93|16051.58|15923.58|10
1648412890000|2022-03-27 20:28:10|16051.64|15923.64|16053.08|15925.08|16053.08|15925.08|16051.45|15923.45|8
1648412900000|2022-03-27 20:28:20|16053.15|15925.15|16052.93|15924.93|16053.2|15925.2|16052.83|15924.83|10
1648412910000|2022-03-27 20:28:30|16053|15925|16053|15925|16053.38|15925.38|16052.73|15924.73|10
1648412920000|2022-03-27 20:28:40|16052.91|15924.91|16053.2|15925.2|16053.92|15925.92|16052.91|15924.91|10
1648412930000|2022-03-27 20:28:50|16054.17|15926.17|16054.09|15926.09|16054.22|15926.22|16053.95|15925.95|10
1648412940000|2022-03-27 20:29:00|16053.88|15925.88|16056.81|15928.81|16056.81|15928.81|16053.88|15925.88|10
1648412950000|2022-03-27 20:29:10|16055.94|15927.94|16048.87|15920.87|16057.35|15929.35|16048.87|15920.87|10
1648412960000|2022-03-27 20:29:20|16049.6|15921.6|16047.3|15919.3|16049.6|15921.6|16046.95|15918.95|10
1648412970000|2022-03-27 20:29:30|16045.92|15917.92|16046.5|15918.5|16046.76|15918.76|16045.64|15917.64|9
1648412980000|2022-03-27 20:29:40|16046.78|15918.78|16048.98|15920.98|16048.98|15920.98|16046.41|15918.41|9
1648412990000|2022-03-27 20:29:50|16049|15921|16048.82|15920.82|16049|15921|16048.39|15920.39|10
1648413000000|2022-03-27 20:30:00|16049.21|15921.21|16049.79|15921.79|16049.79|15921.79|16048.85|15920.85|9
1648413010000|2022-03-27 20:30:10|16049.63|15921.63|16049.77|15921.77|16049.77|15921.77|16048.66|15920.66|8
1648413020000|2022-03-27 20:30:20|16049.81|15921.81|16049.43|15921.43|16050.74|15922.74|16049.43|15921.43|10
1648413030000|2022-03-27 20:30:30|16049.24|15921.24|16050.88|15922.88|16050.88|15922.88|16048.94|15920.94|10
1648413040000|2022-03-27 20:30:40|16050.97|15922.97|16051.24|15923.24|16052.43|15924.43|16050.97|15922.97|10
1648413050000|2022-03-27 20:30:50|16051.28|15923.28|16052.44|15924.44|16052.44|15924.44|16051.28|15923.28|8
1648413060000|2022-03-27 20:31:00|16052.32|15924.32|16056.49|15928.49|16056.49|15928.49|16052.32|15924.32|9
1648413070000|2022-03-27 20:31:10|16055.83|15927.83|16061.35|15933.35|16061.35|15933.35|16055.83|15927.83|10
1648413080000|2022-03-27 20:31:20|16061.38|15933.38|16063.16|15935.16|16063.16|15935.16|16061.38|15933.38|7
1648413090000|2022-03-27 20:31:30|16063.36|15935.36|16063.12|15935.12|16063.36|15935.36|16061.56|15933.56|8
1648413100000|2022-03-27 20:31:40|16063.73|15935.73|16065.05|15937.05|16065.13|15937.13|16063.73|15935.73|8
1648413110000|2022-03-27 20:31:50|16065.06|15937.06|16064.98|15936.98|16065.66|15937.66|16064.42|15936.42|10
1648413120000|2022-03-27 20:32:00|16065.19|15937.19|16068.91|15940.91|16068.91|15940.91|16065.19|15937.19|10
1648413130000|2022-03-27 20:32:10|16069.02|15941.02|16070.18|15942.18|16070.18|15942.18|16069.02|15941.02|7
1648413140000|2022-03-27 20:32:20|16070.15|15942.15|16076.87|15948.87|16076.87|15948.87|16070.15|15942.15|10
1648413150000|2022-03-27 20:32:30|16076.81|15948.81|16077.41|15949.41|16077.41|15949.41|16076.5|15948.5|10
1648413160000|2022-03-27 20:32:40|16077.25|15949.25|16078.76|15950.76|16079.83|15951.83|16077.21|15949.21|9
1648413170000|2022-03-27 20:32:50|16079.04|15951.04|16081.06|15953.06|16081.06|15953.06|16078.9|15950.9|9
1648413180000|2022-03-27 20:33:00|16081.34|15953.34|16081.93|15953.93|16082.43|15954.43|16081.2|15953.2|10
1648413190000|2022-03-27 20:33:10|16081.91|15953.91|16082.52|15954.52|16082.58|15954.58|16081.91|15953.91|8
1648413200000|2022-03-27 20:33:20|16082.56|15954.56|16084.61|15956.61|16084.61|15956.61|16082.56|15954.56|10
1648413210000|2022-03-27 20:33:30|16084.54|15956.54|16084.37|15956.37|16084.69|15956.69|16083.76|15955.76|8
1648413220000|2022-03-27 20:33:40|16084.13|15956.13|16086.45|15958.45|16086.45|15958.45|16084.13|15956.13|8
1648413230000|2022-03-27 20:33:50|16086.33|15958.33|16086.89|15958.89|16086.89|15958.89|16085.69|15957.69|10
1648413240000|2022-03-27 20:34:00|16086.85|15958.85|16086.95|15958.95|16086.95|15958.95|16086.05|15958.05|10
1648413250000|2022-03-27 20:34:10|16087.09|15959.09|16088.11|15960.11|16088.88|15960.88|16087.09|15959.09|10
1648413260000|2022-03-27 20:34:20|16089.05|15961.05|16091.59|15963.59|16091.59|15963.59|16089.05|15961.05|10
1648413270000|2022-03-27 20:34:30|16092.12|15964.12|16090.67|15962.67|16092.12|15964.12|16090.67|15962.67|10
1648413280000|2022-03-27 20:34:40|16090.68|15962.68|16091.33|15963.33|16091.43|15963.43|16090.68|15962.68|10
1648413290000|2022-03-27 20:34:50|16091.38|15963.38|16092.17|15964.17|16092.17|15964.17|16090.98|15962.98|8
1648413300000|2022-03-27 20:35:00|16092.21|15964.21|16091.8|15963.8|16093.35|15965.35|16091.66|15963.66|10
1648413310000|2022-03-27 20:35:10|16091.92|15963.92|16090.54|15962.54|16091.97|15963.97|16090.54|15962.54|10
1648413320000|2022-03-27 20:35:20|16087.63|15959.63|16134.1|16006.1|16134.1|16006.1|16086.2|15958.2|10
1648413330000|2022-03-27 20:35:30|16136.56|16008.56|16157.12|16029.12|16157.12|16029.12|16136.54|16008.54|10
1648413340000|2022-03-27 20:35:40|16157.87|16029.87|16183.52|16055.52|16183.52|16055.52|16157.35|16029.35|10
1648413350000|2022-03-27 20:35:50|16185.63|16057.63|16198.97|16070.97|16198.97|16070.97|16184.44|16056.44|10
1648413360000|2022-03-27 20:36:00|16200.26|16072.26|16195.77|16067.77|16201.8|16073.8|16195.77|16067.77|10
1648413370000|2022-03-27 20:36:10|16195.48|16067.48|16186.84|16058.84|16196.41|16068.41|16186.43|16058.43|10
1648413380000|2022-03-27 20:36:20|16189.76|16061.76|16198.57|16070.57|16198.57|16070.57|16189.3|16061.3|10
1648413390000|2022-03-27 20:36:30|16199.7|16071.7|16200.79|16072.79|16200.99|16072.99|16197.81|16069.81|10
1648413400000|2022-03-27 20:36:40|16201.38|16073.38|16210.38|16082.38|16211.19|16083.19|16201.38|16073.38|10
1648413410000|2022-03-27 20:36:50|16210.49|16082.49|16212.34|16084.34|16212.61|16084.61|16210.22|16082.22|10
1648413420000|2022-03-27 20:37:00|16211.24|16083.24|16212.3|16084.3|16212.95|16084.95|16210.06|16082.06|10
1648413430000|2022-03-27 20:37:10|16211.47|16083.47|16235.64|16107.64|16235.64|16107.64|16211.47|16083.47|10
1648413440000|2022-03-27 20:37:20|16233.2|16105.2|16252.02|16124.02|16252.02|16124.02|16233.2|16105.2|10
1648413450000|2022-03-27 20:37:30|16250.59|16122.59|16282.68|16154.68|16282.68|16154.68|16250.59|16122.59|10
1648413460000|2022-03-27 20:37:40|16282|16154|16293.51|16165.51|16293.85|16165.85|16282|16154|10
1648413470000|2022-03-27 20:37:50|16287.9|16159.9|16293.2|16165.2|16293.2|16165.2|16286.95|16158.95|10
1648413480000|2022-03-27 20:38:00|16292.78|16164.78|16323.83|16195.83|16323.83|16195.83|16291.78|16163.78|10
1648413490000|2022-03-27 20:38:10|16322.74|16194.74|16326.33|16198.33|16327.72|16199.72|16318.44|16190.44|10
1648413500000|2022-03-27 20:38:20|16324.1|16196.1|16333.57|16205.57|16335.16|16207.16|16324.1|16196.1|9
1648413510000|2022-03-27 20:38:30|16333.1|16205.1|16366.87|16238.87|16366.87|16238.87|16333.1|16205.1|10
1648413520000|2022-03-27 20:38:40|16368.37|16240.37|16407.65|16279.65|16407.65|16279.65|16364.43|16236.43|10
1648413530000|2022-03-27 20:38:50|16408.76|16280.76|16426.76|16298.76|16432.9|16304.9|16406.94|16278.94|10
1648413540000|2022-03-27 20:39:00|16423.89|16295.89|16410.91|16282.91|16424.29|16296.29|16409.43|16281.43|10
1648413550000|2022-03-27 20:39:10|16406.2|16278.2|16391.71|16263.71|16408.11|16280.11|16391.71|16263.71|10
1648413560000|2022-03-27 20:39:20|16391.14|16263.14|16376.61|16248.61|16391.14|16263.14|16376.54|16248.54|10
1648413570000|2022-03-27 20:39:30|16383.83|16255.83|16399.63|16271.63|16401.44|16273.44|16383.83|16255.83|10
1648413580000|2022-03-27 20:39:40|16398.13|16270.13|16395.87|16267.87|16403.01|16275.01|16395.87|16267.87|10
1648413590000|2022-03-27 20:39:50|16395.17|16267.17|16384.75|16256.75|16396.02|16268.02|16381.85|16253.85|10
1648413600000|2022-03-27 20:40:00|16385.25|16257.25|16374.89|16246.89|16386.32|16258.32|16373.8|16245.8|10
1648413610000|2022-03-27 20:40:10|16371.92|16243.92|16364.24|16236.24|16371.92|16243.92|16363.39|16235.39|10
1648413620000|2022-03-27 20:40:20|16363.97|16235.97|16357.22|16229.22|16363.97|16235.97|16357.22|16229.22|10
1648413630000|2022-03-27 20:40:30|16356.73|16228.73|16370.43|16242.43|16370.43|16242.43|16356.73|16228.73|10
1648413640000|2022-03-27 20:40:40|16370.64|16242.64|16369.33|16241.33|16374.47|16246.47|16368.07|16240.07|10
1648413650000|2022-03-27 20:40:50|16369.78|16241.78|16362.81|16234.81|16369.78|16241.78|16362.29|16234.29|10
1648413660000|2022-03-27 20:41:00|16362.43|16234.43|16359.32|16231.32|16362.43|16234.43|16359.32|16231.32|10
1648413670000|2022-03-27 20:41:10|16359.56|16231.56|16348.09|16220.09|16359.56|16231.56|16348.09|16220.09|10
1648413680000|2022-03-27 20:41:20|16349.72|16221.72|16359.87|16231.87|16360.83|16232.83|16347.07|16219.07|10
1648413690000|2022-03-27 20:41:30|16360.92|16232.92|16374.29|16246.29|16374.29|16246.29|16360.92|16232.92|10
1648413700000|2022-03-27 20:41:40|16374.38|16246.38|16381.09|16253.09|16381.27|16253.27|16374.38|16246.38|10
1648413710000|2022-03-27 20:41:50|16380|16252|16387.47|16259.47|16387.9|16259.9|16380|16252|10
1648413720000|2022-03-27 20:42:00|16388.29|16260.29|16386.5|16258.5|16389.17|16261.17|16385.9|16257.9|10
1648413730000|2022-03-27 20:42:10|16386.4|16258.4|16376.74|16248.74|16387.28|16259.28|16376.74|16248.74|10
1648413740000|2022-03-27 20:42:20|16377.91|16249.91|16378.87|16250.87|16380.24|16252.24|16377.91|16249.91|10
1648413750000|2022-03-27 20:42:30|16376.76|16248.76|16373.76|16245.76|16376.76|16248.76|16372.54|16244.54|10
1648413760000|2022-03-27 20:42:40|16373.6|16245.6|16365.54|16237.54|16373.6|16245.6|16365.54|16237.54|10
1648413770000|2022-03-27 20:42:50|16365.94|16237.94|16363.17|16235.17|16365.94|16237.94|16362.66|16234.66|10
1648413780000|2022-03-27 20:43:00|16363.06|16235.06|16363|16235|16364.04|16236.04|16362.43|16234.43|10
1648413790000|2022-03-27 20:43:10|16359.86|16231.86|16359.21|16231.21|16360.29|16232.29|16355.96|16227.96|10
1648413800000|2022-03-27 20:43:20|16358.25|16230.25|16365.67|16237.67|16365.67|16237.67|16358.25|16230.25|10
1648413810000|2022-03-27 20:43:30|16364.58|16236.58|16363.99|16235.99|16364.84|16236.84|16363.61|16235.61|10
1648413820000|2022-03-27 20:43:40|16365.92|16237.92|16369.77|16241.77|16369.77|16241.77|16365.92|16237.92|10
1648413830000|2022-03-27 20:43:50|16370.76|16242.76|16380|16252|16380|16252|16370.48|16242.48|10
1648413840000|2022-03-27 20:44:00|16379.59|16251.59|16378.07|16250.07|16381.24|16253.24|16378.07|16250.07|10
1648413850000|2022-03-27 20:44:10|16377.59|16249.59|16375.32|16247.32|16378.29|16250.29|16375.32|16247.32|10
1648413860000|2022-03-27 20:44:20|16375.3|16247.3|16375.76|16247.76|16376.39|16248.39|16374.89|16246.89|10
1648413870000|2022-03-27 20:44:30|16374.75|16246.75|16374.82|16246.82|16375.46|16247.46|16374.08|16246.08|10
1648413880000|2022-03-27 20:44:40|16372.85|16244.85|16371.57|16243.57|16372.88|16244.88|16370.26|16242.26|10
1648413890000|2022-03-27 20:44:50|16371.82|16243.82|16373.96|16245.96|16373.96|16245.96|16371.17|16243.17|10
1648413900000|2022-03-27 20:45:00|16373.93|16245.93|16375.17|16247.17|16375.17|16247.17|16373.12|16245.12|9
1648413910000|2022-03-27 20:45:10|16374.34|16246.34|16367.21|16239.21|16374.48|16246.48|16367.21|16239.21|10
1648413920000|2022-03-27 20:45:20|16367.1|16239.1|16361.81|16233.81|16367.14|16239.14|16361.32|16233.32|10
1648413930000|2022-03-27 20:45:30|16362.1|16234.1|16357.29|16229.29|16362.1|16234.1|16357.29|16229.29|10
1648413940000|2022-03-27 20:45:40|16356.44|16228.44|16353.23|16225.23|16356.48|16228.48|16353.05|16225.05|9
1648413950000|2022-03-27 20:45:50|16353.12|16225.12|16350.73|16222.73|16353.12|16225.12|16350.73|16222.73|10
1648413960000|2022-03-27 20:46:00|16350.2|16222.2|16352.65|16224.65|16352.65|16224.65|16349.71|16221.71|10
1648413970000|2022-03-27 20:46:10|16352.86|16224.86|16347.63|16219.63|16353.96|16225.96|16347.35|16219.35|10
1648413980000|2022-03-27 20:46:20|16347.78|16219.78|16340.83|16212.83|16347.78|16219.78|16340.75|16212.75|10
1648413990000|2022-03-27 20:46:30|16340.63|16212.63|16324.25|16196.25|16341.56|16213.56|16324.25|16196.25|10
1648414000000|2022-03-27 20:46:40|16323.92|16195.92|16315.24|16187.24|16323.92|16195.92|16315.24|16187.24|10
1648414010000|2022-03-27 20:46:50|16315.12|16187.12|16303.62|16175.62|16315.12|16187.12|16303.62|16175.62|10
1648414020000|2022-03-27 20:47:00|16304.08|16176.08|16303.57|16175.57|16304.08|16176.08|16302.48|16174.48|10
1648414030000|2022-03-27 20:47:10|16304.29|16176.29|16312.5|16184.5|16312.5|16184.5|16304.29|16176.29|10
1648414040000|2022-03-27 20:47:20|16313.12|16185.12|16321.22|16193.22|16321.31|16193.31|16313.12|16185.12|10
1648414050000|2022-03-27 20:47:30|16321.24|16193.24|16328.78|16200.78|16328.78|16200.78|16320.91|16192.91|10
1648414060000|2022-03-27 20:47:40|16328.43|16200.43|16345.95|16217.95|16345.95|16217.95|16328.43|16200.43|10
1648414070000|2022-03-27 20:47:50|16346.94|16218.94|16347.7|16219.7|16351.25|16223.25|16346.94|16218.94|10
1648414080000|2022-03-27 20:48:00|16349.71|16221.71|16347.98|16219.98|16353.2|16225.2|16347.98|16219.98|10
1648414090000|2022-03-27 20:48:10|16347.4|16219.4|16345.23|16217.23|16347.4|16219.4|16343.78|16215.78|10
1648414100000|2022-03-27 20:48:20|16346.36|16218.36|16348.62|16220.62|16348.62|16220.62|16346.05|16218.05|9
1648414110000|2022-03-27 20:48:30|16348.51|16220.51|16353.21|16225.21|16353.21|16225.21|16348.49|16220.49|10
1648414120000|2022-03-27 20:48:40|16353.49|16225.49|16355.34|16227.34|16355.34|16227.34|16353.49|16225.49|10
1648414130000|2022-03-27 20:48:50|16355.41|16227.41|16356.47|16228.47|16357.74|16229.74|16355.41|16227.41|10
1648414140000|2022-03-27 20:49:00|16356.87|16228.87|16362.04|16234.04|16362.04|16234.04|16356.87|16228.87|10
1648414150000|2022-03-27 20:49:10|16362.66|16234.66|16364.92|16236.92|16365.48|16237.48|16362.66|16234.66|10
1648414160000|2022-03-27 20:49:20|16364.72|16236.72|16368.29|16240.29|16368.29|16240.29|16364.72|16236.72|10
1648414170000|2022-03-27 20:49:30|16369.02|16241.02|16376.59|16248.59|16376.59|16248.59|16369.02|16241.02|10
1648414180000|2022-03-27 20:49:40|16377.34|16249.34|16376.67|16248.67|16378.31|16250.31|16376.49|16248.49|10
1648414190000|2022-03-27 20:49:50|16376.48|16248.48|16379.31|16251.31|16380.1|16252.1|16376.48|16248.48|10
1648414200000|2022-03-27 20:50:00|16380.53|16252.53|16374.68|16246.68|16380.53|16252.53|16374.68|16246.68|10
1648414210000|2022-03-27 20:50:10|16375.01|16247.01|16379.09|16251.09|16379.09|16251.09|16375.01|16247.01|10
1648414220000|2022-03-27 20:50:20|16379.98|16251.98|16384.61|16256.61|16384.61|16256.61|16379.98|16251.98|10
1648414230000|2022-03-27 20:50:30|16384.41|16256.41|16385.4|16257.4|16385.4|16257.4|16384.41|16256.41|9
1648414240000|2022-03-27 20:50:40|16385.76|16257.76|16393.1|16265.1|16393.1|16265.1|16385.76|16257.76|10
1648414250000|2022-03-27 20:50:50|16392.91|16264.91|16392.18|16264.18|16392.91|16264.91|16391.7|16263.7|10
1648414260000|2022-03-27 20:51:00|16392.01|16264.01|16393.15|16265.15|16393.22|16265.22|16390.51|16262.51|10
1648414270000|2022-03-27 20:51:10|16393.57|16265.57|16393.75|16265.75|16394.67|16266.67|16392.27|16264.27|10
1648414280000|2022-03-27 20:51:20|16393.48|16265.48|16398.2|16270.2|16398.2|16270.2|16393.48|16265.48|10
1648414290000|2022-03-27 20:51:30|16397.29|16269.29|16400.13|16272.13|16400.13|16272.13|16397.29|16269.29|10
1648414300000|2022-03-27 20:51:40|16400.5|16272.5|16399.65|16271.65|16400.54|16272.54|16399.65|16271.65|10
1648414310000|2022-03-27 20:51:50|16399.68|16271.68|16400.78|16272.78|16401.95|16273.95|16399.68|16271.68|10
1648414320000|2022-03-27 20:52:00|16403.71|16275.71|16407.9|16279.9|16408.15|16280.15|16403.14|16275.14|10
1648414330000|2022-03-27 20:52:10|16409.24|16281.24|16414.87|16286.87|16415.42|16287.42|16409.24|16281.24|10
1648414340000|2022-03-27 20:52:20|16414.57|16286.57|16414.87|16286.87|16417.91|16289.91|16414.57|16286.57|10
1648414350000|2022-03-27 20:52:30|16416.23|16288.23|16416.81|16288.81|16418.44|16290.44|16416.23|16288.23|10
1648414360000|2022-03-27 20:52:40|16415.68|16287.68|16416.39|16288.39|16416.39|16288.39|16413.2|16285.2|10
1648414370000|2022-03-27 20:52:50|16416.48|16288.48|16419.58|16291.58|16419.58|16291.58|16416.48|16288.48|10
1648414380000|2022-03-27 20:53:00|16419.22|16291.22|16418.5|16290.5|16420.15|16292.15|16418.5|16290.5|10
1648414390000|2022-03-27 20:53:10|16418.48|16290.48|16417.3|16289.3|16418.5|16290.5|16416.92|16288.92|9
1648414400000|2022-03-27 20:53:20|16415.98|16287.98|16410.16|16282.16|16415.98|16287.98|16410.16|16282.16|10
1648414410000|2022-03-27 20:53:30|16409.58|16281.58|16407.7|16279.7|16409.58|16281.58|16407.7|16279.7|10
1648414420000|2022-03-27 20:53:40|16408.23|16280.23|16407.24|16279.24|16408.23|16280.23|16406.27|16278.27|10
1648414430000|2022-03-27 20:53:50|16407.45|16279.45|16410.15|16282.15|16410.23|16282.23|16407.45|16279.45|10
1648414440000|2022-03-27 20:54:00|16409.68|16281.68|16408.8|16280.8|16410.16|16282.16|16408.8|16280.8|10
1648414450000|2022-03-27 20:54:10|16409.3|16281.3|16408.06|16280.06|16410.55|16282.55|16408.06|16280.06|10
1648414460000|2022-03-27 20:54:20|16408.85|16280.85|16405.6|16277.6|16408.85|16280.85|16405.11|16277.11|10
1648414470000|2022-03-27 20:54:30|16405.71|16277.71|16407.42|16279.42|16407.42|16279.42|16405.71|16277.71|9
1648414480000|2022-03-27 20:54:40|16407.18|16279.18|16409.8|16281.8|16409.8|16281.8|16407|16279|9
1648414490000|2022-03-27 20:54:50|16409.9|16281.9|16411.25|16283.25|16411.4|16283.4|16409.89|16281.89|10
1648414500000|2022-03-27 20:55:00|16410.4|16282.4|16414.98|16286.98|16414.98|16286.98|16410.36|16282.36|10
1648414510000|2022-03-27 20:55:10|16415.18|16287.18|16415.3|16287.3|16415.69|16287.69|16414.78|16286.78|10
1648414520000|2022-03-27 20:55:20|16415.6|16287.6|16420.89|16292.89|16420.89|16292.89|16415.6|16287.6|10
1648414530000|2022-03-27 20:55:30|16420.84|16292.84|16423.8|16295.8|16423.8|16295.8|16420.84|16292.84|10
1648414540000|2022-03-27 20:55:40|16423.74|16295.74|16425.92|16297.92|16426.04|16298.04|16423.74|16295.74|10
1648414550000|2022-03-27 20:55:50|16426.54|16298.54|16429.91|16301.91|16430.52|16302.52|16426.54|16298.54|9
1648414560000|2022-03-27 20:56:00|16429.94|16301.94|16430.08|16302.08|16430.49|16302.49|16428.78|16300.78|10
1648414570000|2022-03-27 20:56:10|16430.46|16302.46|16429.93|16301.93|16430.46|16302.46|16429.4|16301.4|10
1648414580000|2022-03-27 20:56:20|16429.82|16301.82|16430.12|16302.12|16431.56|16303.56|16429.5|16301.5|10
1648414590000|2022-03-27 20:56:30|16429.36|16301.36|16429.34|16301.34|16429.36|16301.36|16427.98|16299.98|9
1648414600000|2022-03-27 20:56:40|16429.47|16301.47|16427.62|16299.62|16429.47|16301.47|16427.62|16299.62|10
1648414610000|2022-03-27 20:56:50|16427.25|16299.25|16427.33|16299.33|16427.57|16299.57|16426.71|16298.71|10
1648414620000|2022-03-27 20:57:00|16425.71|16297.71|16423.16|16295.16|16425.72|16297.72|16423.16|16295.16|10
1648414630000|2022-03-27 20:57:10|16423.24|16295.24|16420.17|16292.17|16424.05|16296.05|16420.17|16292.17|10
1648414640000|2022-03-27 20:57:20|16417.3|16289.3|16414.6|16286.6|16417.35|16289.35|16413.68|16285.68|10
1648414650000|2022-03-27 20:57:30|16415.05|16287.05|16412.44|16284.44|16415.05|16287.05|16412.32|16284.32|10
1648414660000|2022-03-27 20:57:40|16411.84|16283.84|16403.02|16275.02|16411.84|16283.84|16403.02|16275.02|10
1648414670000|2022-03-27 20:57:50|16402.26|16274.26|16401.34|16273.34|16402.3|16274.3|16401.14|16273.14|10
1648414680000|2022-03-27 20:58:00|16400.53|16272.53|16394.56|16266.56|16400.64|16272.64|16393.83|16265.83|10
1648414690000|2022-03-27 20:58:10|16395.39|16267.39|16401.54|16273.54|16401.67|16273.67|16395.39|16267.39|10
1648414700000|2022-03-27 20:58:20|16402.6|16274.6|16407.82|16279.82|16407.82|16279.82|16402.6|16274.6|10
1648414710000|2022-03-27 20:58:30|16408.47|16280.47|16409.66|16281.66|16409.79|16281.79|16408.44|16280.44|10
1648414720000|2022-03-27 20:58:40|16409.68|16281.68|16407.98|16279.98|16409.68|16281.68|16407.16|16279.16|10
1648414730000|2022-03-27 20:58:50|16408.2|16280.2|16407.17|16279.17|16408.51|16280.51|16406.96|16278.96|10
1648414740000|2022-03-27 20:59:00|16407.51|16279.51|16407.47|16279.47|16407.51|16279.51|16406.01|16278.01|10
1648414750000|2022-03-27 20:59:10|16407.75|16279.75|16408.27|16280.27|16408.27|16280.27|16405.18|16277.18|10
1648414760000|2022-03-27 20:59:20|16408.25|16280.25|16407.94|16279.94|16408.59|16280.59|16407.94|16279.94|10
1648414770000|2022-03-27 20:59:30|16407.57|16279.57|16404.99|16276.99|16407.57|16279.57|16404.99|16276.99|10
1648414780000|2022-03-27 20:59:40|16405.12|16277.12|16406.98|16278.98|16406.98|16278.98|16405.12|16277.12|10
1648414790000|2022-03-27 20:59:50|16406.79|16278.79|16406.01|16278.01|16407.21|16279.21|16405.93|16277.93|10
1648414800000|2022-03-27 21:00:00|16407.86|16279.86|16416.69|16288.69|16416.69|16288.69|16407.7|16279.7|10
1648414810000|2022-03-27 21:00:10|16417.98|16289.98|16427.59|16299.59|16427.59|16299.59|16417.98|16289.98|10
1648414820000|2022-03-27 21:00:20|16429.69|16301.69|16434.21|16306.21|16434.21|16306.21|16429.69|16301.69|10
1648414830000|2022-03-27 21:00:30|16434.24|16306.24|16434.7|16306.7|16434.7|16306.7|16433.26|16305.26|10
1648414840000|2022-03-27 21:00:40|16434.78|16306.78|16437.63|16309.63|16437.99|16309.99|16434.78|16306.78|9
1648414850000|2022-03-27 21:00:50|16439.4|16311.4|16442.73|16314.73|16442.89|16314.89|16439.4|16311.4|10
1648414860000|2022-03-27 21:01:00|16443.48|16315.48|16445.59|16317.59|16445.66|16317.66|16443.47|16315.47|10
1648414870000|2022-03-27 21:01:10|16445.71|16317.71|16444.8|16324.8|16445.71|16324.8|16441.71|16317.71|10
1648414880000|2022-03-27 21:01:20|16446.01|16326.01|16438.06|16318.06|16446.01|16326.01|16438.06|16318.06|10
1648414890000|2022-03-27 21:01:30|16436.42|16316.42|16432.16|16312.16|16436.42|16316.42|16431.87|16311.87|9
1648414900000|2022-03-27 21:01:40|16431.89|16311.89|16433.12|16313.12|16434.01|16314.01|16431.89|16311.89|10
1648414910000|2022-03-27 21:01:50|16433.03|16313.03|16431.78|16311.78|16433.6|16313.6|16431.53|16311.53|10
1648414920000|2022-03-27 21:02:00|16431.66|16311.66|16432.38|16312.38|16432.52|16312.52|16430.98|16310.98|10
1648414930000|2022-03-27 21:02:10|16432.44|16312.44|16430.76|16310.76|16432.44|16312.44|16430.76|16310.76|10
1648414940000|2022-03-27 21:02:20|16431.67|16311.67|16429.13|16309.13|16431.93|16311.93|16429.13|16309.13|10
1648414950000|2022-03-27 21:02:30|16429.23|16309.23|16427.76|16307.76|16429.24|16309.24|16427.72|16307.72|9
1648414960000|2022-03-27 21:02:40|16427.87|16307.87|16426.6|16306.6|16427.87|16307.87|16426.25|16306.25|10
1648414970000|2022-03-27 21:02:50|16427.23|16307.23|16429.46|16309.46|16429.46|16309.46|16427.08|16307.08|10
1648414980000|2022-03-27 21:03:00|16429.36|16309.36|16431.52|16311.52|16431.68|16311.68|16429.36|16309.36|10
1648414990000|2022-03-27 21:03:10|16431.59|16311.59|16431.91|16311.91|16432.35|16312.35|16431.33|16311.33|9
1648415000000|2022-03-27 21:03:20|16431.96|16311.96|16430.17|16310.17|16432.91|16312.91|16430.17|16310.17|10
1648415010000|2022-03-27 21:03:30|16429.59|16309.59|16424.52|16304.52|16429.59|16309.59|16424.52|16304.52|10
1648415020000|2022-03-27 21:03:40|16423.94|16303.94|16422.43|16302.43|16423.94|16303.94|16421.9|16301.9|10
1648415030000|2022-03-27 21:03:50|16421.71|16301.71|16422.28|16302.28|16422.49|16302.49|16421.71|16301.71|10
1648415040000|2022-03-27 21:04:00|16422.15|16302.15|16418.97|16298.97|16423.38|16303.38|16418.97|16298.97|10
1648415050000|2022-03-27 21:04:10|16418.69|16298.69|16412.82|16292.82|16418.79|16298.79|16412.82|16292.82|10
1648415060000|2022-03-27 21:04:20|16412.48|16292.48|16410.33|16290.33|16412.48|16292.48|16410.33|16290.33|9
1648415070000|2022-03-27 21:04:30|16410.56|16290.56|16409.44|16289.44|16410.56|16290.56|16409.44|16289.44|9
1648415080000|2022-03-27 21:04:40|16409.42|16289.42|16408.49|16288.49|16409.42|16289.42|16408.49|16288.49|10
1648415090000|2022-03-27 21:04:50|16408.67|16288.67|16410.7|16290.7|16410.7|16290.7|16408.67|16288.67|9
1648415100000|2022-03-27 21:05:00|16411.05|16291.05|16411.11|16291.11|16412.98|16292.98|16411.05|16291.05|10
1648415110000|2022-03-27 21:05:10|16411.38|16291.38|16411.18|16291.18|16412.04|16292.04|16410.97|16290.97|9
1648415120000|2022-03-27 21:05:20|16410.38|16290.38|16408.81|16288.81|16410.75|16290.75|16408.81|16288.81|10
1648415130000|2022-03-27 21:05:30|16407.16|16287.16|16405.79|16285.79|16407.79|16287.79|16405.79|16285.79|10
1648415140000|2022-03-27 21:05:40|16405.59|16285.59|16405.95|16285.95|16406.29|16286.29|16405.3|16285.3|10
1648415150000|2022-03-27 21:05:50|16406.04|16286.04|16404.87|16284.87|16406.33|16286.33|16404.87|16284.87|9
1648415160000|2022-03-27 21:06:00|16404.45|16284.45|16403.88|16283.88|16404.54|16284.54|16403.88|16283.88|9
1648415170000|2022-03-27 21:06:10|16403.83|16283.83|16403.1|16283.1|16404.37|16284.37|16403.1|16283.1|10
1648415180000|2022-03-27 21:06:20|16403.56|16283.56|16400.64|16280.64|16403.56|16283.56|16400.64|16280.64|10
1648415190000|2022-03-27 21:06:30|16400.3|16280.3|16398.08|16278.08|16400.3|16280.3|16398.08|16278.08|10
1648415200000|2022-03-27 21:06:40|16398.18|16278.18|16396.45|16276.45|16398.18|16278.18|16395.84|16275.84|10
1648415210000|2022-03-27 21:06:50|16396.29|16276.29|16392.41|16272.41|16396.32|16276.32|16392.24|16272.24|9
1648415220000|2022-03-27 21:07:00|16390.44|16270.44|16384.85|16264.85|16390.8|16270.8|16384.85|16264.85|9
1648415230000|2022-03-27 21:07:10|16384.6|16264.6|16383.43|16263.43|16384.6|16264.6|16383.43|16263.43|10
1648415240000|2022-03-27 21:07:20|16383.37|16263.37|16383.84|16263.84|16384.04|16264.04|16383.34|16263.34|10
1648415250000|2022-03-27 21:07:30|16383.54|16263.54|16379.03|16259.03|16383.79|16263.79|16379.03|16259.03|10
1648415260000|2022-03-27 21:07:40|16378.59|16258.59|16370.99|16250.99|16378.59|16258.59|16370.81|16250.81|10
1648415270000|2022-03-27 21:07:50|16371.14|16251.14|16367.79|16247.79|16371.14|16251.14|16367.79|16247.79|10
1648415280000|2022-03-27 21:08:00|16367.5|16247.5|16366.29|16246.29|16367.5|16247.5|16366.29|16246.29|10
1648415290000|2022-03-27 21:08:10|16364.41|16244.41|16359.86|16239.86|16364.46|16244.46|16359.86|16239.86|10
1648415300000|2022-03-27 21:08:20|16359.96|16239.96|16351.23|16231.23|16360.18|16240.18|16351.23|16231.23|10
1648415310000|2022-03-27 21:08:30|16348.65|16228.65|16356.05|16236.05|16356.05|16236.05|16347.47|16227.47|10
1648415320000|2022-03-27 21:08:40|16356.24|16236.24|16360.38|16240.38|16360.38|16240.38|16356.2|16236.2|10
1648415330000|2022-03-27 21:08:50|16360.5|16240.5|16361.08|16241.08|16361.6|16241.6|16360.5|16240.5|10
1648415340000|2022-03-27 21:09:00|16361.51|16241.51|16361.27|16241.27|16361.79|16241.79|16361.27|16241.27|10
1648415350000|2022-03-27 21:09:10|16361.13|16241.13|16361.29|16241.29|16361.67|16241.67|16360.93|16240.93|10
1648415360000|2022-03-27 21:09:20|16361.27|16241.27|16361.96|16241.96|16361.96|16241.96|16360.7|16240.7|9
1648415370000|2022-03-27 21:09:30|16361.14|16241.14|16363.85|16243.85|16365.49|16245.49|16361.14|16241.14|10
1648415380000|2022-03-27 21:09:40|16362.93|16242.93|16363.09|16243.09|16363.09|16243.09|16362.4|16242.4|10
1648415390000|2022-03-27 21:09:50|16364.04|16244.04|16367|16247|16367|16247|16362.7|16242.7|10
1648415400000|2022-03-27 21:10:00|16368.12|16248.12|16370.06|16250.06|16370.14|16250.14|16368.12|16248.12|8
1648415410000|2022-03-27 21:10:10|16370.21|16250.21|16373.67|16253.67|16373.67|16253.67|16370.18|16250.18|10
1648415420000|2022-03-27 21:10:20|16374.45|16254.45|16377.4|16257.4|16377.4|16257.4|16373.68|16253.68|10
1648415430000|2022-03-27 21:10:30|16377.26|16257.26|16380.33|16260.33|16380.33|16260.33|16377.23|16257.23|10
1648415440000|2022-03-27 21:10:40|16380.95|16260.95|16381.31|16261.31|16381.31|16261.31|16380.49|16260.49|7
1648415450000|2022-03-27 21:10:50|16381.42|16261.42|16382.09|16262.09|16382.92|16262.92|16381.42|16261.42|10
1648415460000|2022-03-27 21:11:00|16382.55|16262.55|16383.23|16263.23|16383.23|16263.23|16382.33|16262.33|10
1648415470000|2022-03-27 21:11:10|16383.77|16263.77|16384.28|16264.28|16385.15|16265.15|16383.77|16263.77|10
1648415480000|2022-03-27 21:11:20|16384.29|16264.29|16385.95|16265.95|16385.95|16265.95|16384.29|16264.29|9
1648415490000|2022-03-27 21:11:30|16385.92|16265.92|16389.31|16269.31|16389.31|16269.31|16385.92|16265.92|10
1648415500000|2022-03-27 21:11:40|16388.6|16268.6|16391.64|16271.64|16391.64|16271.64|16388.4|16268.4|10
1648415510000|2022-03-27 21:11:50|16392.13|16272.13|16392.97|16272.97|16394.17|16274.17|16392.13|16272.13|10
1648415520000|2022-03-27 21:12:00|16393.25|16273.25|16393.97|16273.97|16394.44|16274.44|16392.96|16272.96|10
1648415530000|2022-03-27 21:12:10|16394.38|16274.38|16392.99|16272.99|16394.86|16274.86|16392.63|16272.63|10
1648415540000|2022-03-27 21:12:20|16392.59|16272.59|16390.16|16270.16|16392.59|16272.59|16390.16|16270.16|10
1648415550000|2022-03-27 21:12:30|16390.03|16270.03|16380.95|16260.95|16390.03|16270.03|16380.95|16260.95|10
1648415560000|2022-03-27 21:12:40|16379.72|16259.72|16374.28|16254.28|16379.72|16259.72|16372.84|16252.84|9
1648415570000|2022-03-27 21:12:50|16373.93|16253.93|16373.51|16253.51|16374.46|16254.46|16373.51|16253.51|10
1648415580000|2022-03-27 21:13:00|16373.53|16253.53|16375.86|16255.86|16376.12|16256.12|16373.53|16253.53|10
1648415590000|2022-03-27 21:13:10|16376.17|16256.17|16375.6|16255.6|16376.25|16256.25|16375.6|16255.6|9
1648415600000|2022-03-27 21:13:20|16375.34|16255.34|16375.82|16255.82|16376.59|16256.59|16375.34|16255.34|8
1648415610000|2022-03-27 21:13:30|16375.86|16255.86|16376.88|16256.88|16376.88|16256.88|16375.6|16255.6|10
1648415620000|2022-03-27 21:13:40|16376.96|16256.96|16376.41|16256.41|16376.96|16256.96|16376.06|16256.06|10
1648415630000|2022-03-27 21:13:50|16376.25|16256.25|16376.48|16256.48|16376.52|16256.52|16375.93|16255.93|10
1648415640000|2022-03-27 21:14:00|16376.58|16256.58|16374.24|16254.24|16376.93|16256.93|16374.06|16254.06|10
1648415650000|2022-03-27 21:14:10|16374.59|16254.59|16374.73|16254.73|16374.83|16254.83|16373.57|16253.57|10
1648415660000|2022-03-27 21:14:20|16375.64|16255.64|16378.24|16258.24|16378.24|16258.24|16375.64|16255.64|10
1648415670000|2022-03-27 21:14:30|16380.46|16260.46|16382.81|16262.81|16382.83|16262.83|16379.98|16259.98|10
1648415680000|2022-03-27 21:14:40|16383.01|16263.01|16384.2|16264.2|16384.44|16264.44|16383.01|16263.01|10
1648415690000|2022-03-27 21:14:50|16384.64|16264.64|16385.84|16265.84|16385.97|16265.97|16384.64|16264.64|9
1648415700000|2022-03-27 21:15:00|16385.69|16265.69|16387.01|16267.01|16387.01|16267.01|16385.69|16265.69|8
1648415710000|2022-03-27 21:15:10|16387.2|16267.2|16386.89|16266.89|16387.58|16267.58|16386.85|16266.85|10
1648415720000|2022-03-27 21:15:20|16387|16267|16391.03|16271.03|16391.03|16271.03|16387|16267|10
1648415730000|2022-03-27 21:15:30|16390.57|16270.57|16391.18|16271.18|16391.18|16271.18|16390.27|16270.27|10
1648415740000|2022-03-27 21:15:40|16391.13|16271.13|16392.99|16272.99|16393.22|16273.22|16390.84|16270.84|10
1648415750000|2022-03-27 21:15:50|16393|16273|16393.11|16273.11|16393.11|16273.11|16392.68|16272.68|9
1648415760000|2022-03-27 21:16:00|16393.12|16273.12|16393.96|16273.96|16393.96|16273.96|16392.71|16272.71|9
1648415770000|2022-03-27 21:16:10|16394.09|16274.09|16395.51|16275.51|16395.51|16275.51|16394.07|16274.07|10
1648415780000|2022-03-27 21:16:20|16395.45|16275.45|16393.97|16273.97|16395.45|16275.45|16393.97|16273.97|10
1648415790000|2022-03-27 21:16:30|16393.75|16273.75|16393.32|16273.32|16393.76|16273.76|16393.32|16273.32|9
1648415800000|2022-03-27 21:16:40|16392.82|16272.82|16392.87|16272.87|16392.87|16272.87|16391.94|16271.94|10
1648415810000|2022-03-27 21:16:50|16392.58|16272.58|16391.72|16271.72|16392.58|16272.58|16391.56|16271.56|10
1648415820000|2022-03-27 21:17:00|16391.42|16271.42|16389.96|16269.96|16391.45|16271.45|16389.96|16269.96|10
1648415830000|2022-03-27 21:17:10|16389.99|16269.99|16390.5|16270.5|16390.65|16270.65|16389.69|16269.69|8
1648415840000|2022-03-27 21:17:20|16390.09|16270.09|16390.99|16270.99|16391.86|16271.86|16389.9|16269.9|9
1648415850000|2022-03-27 21:17:30|16391.82|16271.82|16392.69|16272.69|16392.77|16272.77|16391.82|16271.82|10
1648415860000|2022-03-27 21:17:40|16392.56|16272.56|16394.55|16274.55|16394.78|16274.78|16392.56|16272.56|10
1648415870000|2022-03-27 21:17:50|16394.73|16274.73|16392.72|16272.72|16394.91|16274.91|16392.72|16272.72|10
1648415880000|2022-03-27 21:18:00|16392.63|16272.63|16391.59|16271.59|16392.63|16272.63|16391.58|16271.58|10
1648415890000|2022-03-27 21:18:10|16391.38|16271.38|16392.69|16272.69|16392.69|16272.69|16391.38|16271.38|7
1648415900000|2022-03-27 21:18:20|16392.67|16272.67|16392.99|16272.99|16392.99|16272.99|16392.53|16272.53|10
1648415910000|2022-03-27 21:18:30|16393.02|16273.02|16391.71|16271.71|16393.02|16273.02|16391.49|16271.49|9
1648415920000|2022-03-27 21:18:40|16391.48|16271.48|16389.24|16269.24|16391.48|16271.48|16389.08|16269.08|9
1648415930000|2022-03-27 21:18:50|16388.99|16268.99|16386.26|16266.26|16388.99|16268.99|16386.26|16266.26|10
1648415940000|2022-03-27 21:19:00|16386.17|16266.17|16385.72|16265.72|16386.25|16266.25|16385.48|16265.48|10
1648415950000|2022-03-27 21:19:10|16385.2|16265.2|16383.17|16263.17|16385.2|16265.2|16382.76|16262.76|10
1648415960000|2022-03-27 21:19:20|16383.23|16263.23|16381.72|16261.72|16383.3|16263.3|16381.72|16261.72|10
1648415970000|2022-03-27 21:19:30|16381.79|16261.79|16381.86|16261.86|16381.86|16261.86|16381.07|16261.07|10
1648415980000|2022-03-27 21:19:40|16382.4|16262.4|16381.56|16261.56|16382.65|16262.65|16381.3|16261.3|10
1648415990000|2022-03-27 21:19:50|16381.78|16261.78|16382.89|16262.89|16382.89|16262.89|16381.2|16261.2|10
1648416000000|2022-03-27 21:20:00|16383.12|16263.12|16382.25|16262.25|16383.47|16263.47|16382.25|16262.25|9
1648416010000|2022-03-27 21:20:10|16382.56|16262.56|16381.77|16261.77|16382.56|16262.56|16381.33|16261.33|9
1648416020000|2022-03-27 21:20:20|16382.34|16262.34|16382.93|16262.93|16382.99|16262.99|16381.65|16261.65|10
1648416030000|2022-03-27 21:20:30|16382.94|16262.94|16383.07|16263.07|16383.22|16263.22|16382.73|16262.73|9
1648416040000|2022-03-27 21:20:40|16383.28|16263.28|16383.68|16263.68|16384.01|16264.01|16383.17|16263.17|9
1648416050000|2022-03-27 21:20:50|16384.05|16264.05|16384.16|16264.16|16384.16|16264.16|16383.79|16263.79|10
1648416060000|2022-03-27 21:21:00|16384.21|16264.21|16386.39|16266.39|16386.39|16266.39|16384.21|16264.21|10
1648416070000|2022-03-27 21:21:10|16386.2|16266.2|16387.17|16267.17|16387.18|16267.18|16386.2|16266.2|10
1648416080000|2022-03-27 21:21:20|16386.44|16266.44|16391.89|16271.89|16391.89|16271.89|16386.44|16266.44|10
1648416090000|2022-03-27 21:21:30|16391.79|16271.79|16393.33|16273.33|16393.38|16273.38|16391.79|16271.79|10
1648416100000|2022-03-27 21:21:40|16393.07|16273.07|16398.54|16278.54|16398.54|16278.54|16393.07|16273.07|10
1648416110000|2022-03-27 21:21:50|16398.37|16278.37|16400.35|16280.35|16400.89|16280.89|16398.22|16278.22|10
1648416120000|2022-03-27 21:22:00|16400.25|16280.25|16400.84|16280.84|16400.99|16280.99|16399.95|16279.95|10
1648416130000|2022-03-27 21:22:10|16400.79|16280.79|16400.97|16280.97|16400.97|16280.97|16399.71|16279.71|10
1648416140000|2022-03-27 21:22:20|16400.99|16280.99|16400.88|16280.88|16402.37|16282.37|16400.88|16280.88|10
1648416150000|2022-03-27 21:22:30|16401.19|16281.19|16402.22|16282.22|16402.34|16282.34|16401.19|16281.19|7
1648416160000|2022-03-27 21:22:40|16401.33|16281.33|16402.38|16282.38|16402.38|16282.38|16401.19|16281.19|7
1648416170000|2022-03-27 21:22:50|16402.54|16282.54|16403.18|16283.18|16403.18|16283.18|16402.54|16282.54|8
1648416180000|2022-03-27 21:23:00|16402.77|16282.77|16403.7|16283.7|16403.7|16283.7|16402.31|16282.31|10
1648416190000|2022-03-27 21:23:10|16403.29|16283.29|16404.63|16284.63|16404.63|16284.63|16403.29|16283.29|10
1648416200000|2022-03-27 21:23:20|16404.68|16284.68|16404.72|16284.72|16404.94|16284.94|16404.41|16284.41|9
1648416210000|2022-03-27 21:23:30|16404.52|16284.52|16403.48|16283.48|16404.79|16284.79|16403.48|16283.48|10
1648416220000|2022-03-27 21:23:40|16403.12|16283.12|16403.31|16283.31|16403.38|16283.38|16402.63|16282.63|10
1648416230000|2022-03-27 21:23:50|16403.54|16283.54|16403.6|16283.6|16403.69|16283.69|16403.35|16283.35|9
1648416240000|2022-03-27 21:24:00|16403.61|16283.61|16403.81|16283.81|16403.89|16283.89|16403.57|16283.57|9
1648416250000|2022-03-27 21:24:10|16403.97|16283.97|16403.96|16283.96|16404.37|16284.37|16403.59|16283.59|10
1648416260000|2022-03-27 21:24:20|16404.46|16284.46|16407.04|16287.04|16407.04|16287.04|16403.27|16283.27|10
1648416270000|2022-03-27 21:24:30|16406.83|16286.83|16406.88|16286.88|16407.09|16287.09|16405.56|16285.56|10
1648416280000|2022-03-27 21:24:40|16406.61|16286.61|16406.63|16286.63|16407.61|16287.61|16406.61|16286.61|10
1648416290000|2022-03-27 21:24:50|16406.2|16286.2|16405.58|16285.58|16406.2|16286.2|16405.33|16285.33|10
1648416300000|2022-03-27 21:25:00|16405.78|16285.78|16401.61|16281.61|16405.78|16285.78|16401.6|16281.6|10
1648416310000|2022-03-27 21:25:10|16401.48|16281.48|16404.27|16284.27|16404.27|16284.27|16401.48|16281.48|10
1648416320000|2022-03-27 21:25:20|16404.48|16284.48|16408.38|16288.38|16408.38|16288.38|16404.48|16284.48|9
1648416330000|2022-03-27 21:25:30|16408.15|16288.15|16409.04|16289.04|16409.58|16289.58|16408.14|16288.14|10
1648416340000|2022-03-27 21:25:40|16410.81|16290.81|16412.87|16292.87|16412.87|16292.87|16410.48|16290.48|10
1648416350000|2022-03-27 21:25:50|16413.08|16293.08|16413.07|16293.07|16413.38|16293.38|16412.97|16292.97|10
1648416360000|2022-03-27 21:26:00|16411.76|16291.76|16412.1|16292.1|16412.31|16292.31|16411.02|16291.02|9
1648416370000|2022-03-27 21:26:10|16412.52|16292.52|16416.47|16296.47|16416.69|16296.69|16412.2|16292.2|10
1648416380000|2022-03-27 21:26:20|16418.16|16298.16|16419.36|16299.36|16419.36|16299.36|16418.16|16298.16|10
1648416390000|2022-03-27 21:26:30|16419.12|16299.12|16422.21|16302.21|16422.21|16302.21|16419.12|16299.12|10
1648416400000|2022-03-27 21:26:40|16422.58|16302.58|16425.43|16305.43|16426.06|16306.06|16422.58|16302.58|10
1648416410000|2022-03-27 21:26:50|16425.44|16305.44|16426.28|16306.28|16426.28|16306.28|16425.44|16305.44|10
1648416420000|2022-03-27 21:27:00|16426.27|16306.27|16425.64|16305.64|16426.41|16306.41|16425.64|16305.64|10
1648416430000|2022-03-27 21:27:10|16425.83|16305.83|16425.89|16305.89|16426.42|16306.42|16425.6|16305.6|10
1648416440000|2022-03-27 21:27:20|16425.91|16305.91|16425.71|16305.71|16425.91|16305.91|16425.16|16305.16|10
1648416450000|2022-03-27 21:27:30|16425.63|16305.63|16428.74|16308.74|16428.83|16308.83|16425.63|16305.63|10
1648416460000|2022-03-27 21:27:40|16428.7|16308.7|16430.47|16310.47|16430.47|16310.47|16428.7|16308.7|10
1648416470000|2022-03-27 21:27:50|16430.66|16310.66|16431.41|16311.41|16431.7|16311.7|16430.66|16310.66|10
1648416480000|2022-03-27 21:28:00|16431.21|16311.21|16431.32|16311.32|16431.55|16311.55|16430.88|16310.88|10
1648416490000|2022-03-27 21:28:10|16431.58|16311.58|16432.87|16312.87|16434.13|16314.13|16431.58|16311.58|10
1648416500000|2022-03-27 21:28:20|16434.02|16314.02|16434.44|16314.44|16434.44|16314.44|16433.67|16313.67|10
1648416510000|2022-03-27 21:28:30|16434.36|16314.36|16435.28|16315.28|16435.28|16315.28|16434.36|16314.36|10
1648416520000|2022-03-27 21:28:40|16435.04|16315.04|16437.71|16317.71|16437.86|16317.86|16435.04|16315.04|10
1648416530000|2022-03-27 21:28:50|16437.93|16317.93|16441.58|16321.58|16442.66|16322.66|16437.93|16317.93|10
1648416540000|2022-03-27 21:29:00|16441.47|16321.47|16445.84|16325.84|16445.84|16325.84|16441.47|16321.47|10
1648416550000|2022-03-27 21:29:10|16443.71|16323.71|16448.85|16328.85|16455.27|16335.27|16442.64|16322.64|10
1648416560000|2022-03-27 21:29:20|16456.31|16336.31|16462.1|16342.1|16463.88|16343.88|16450.27|16330.27|10
1648416570000|2022-03-27 21:29:30|16462.14|16342.14|16483.97|16363.97|16483.97|16363.97|16462.14|16342.14|10
1648416580000|2022-03-27 21:29:40|16495.94|16375.94|16519.73|16399.73|16519.73|16399.73|16495.94|16375.94|10
1648416590000|2022-03-27 21:29:50|16517.97|16397.97|16515.24|16395.24|16517.97|16397.97|16515.03|16395.03|10
1648416600000|2022-03-27 21:30:00|16516|16396|16519.87|16399.87|16519.87|16399.87|16514.99|16394.99|10
1648416610000|2022-03-27 21:30:10|16522.87|16402.87|16527.82|16407.82|16527.96|16407.96|16522.87|16402.87|10
1648416620000|2022-03-27 21:30:20|16527.2|16407.2|16519.86|16399.86|16527.2|16407.2|16519.86|16399.86|10
1648416630000|2022-03-27 21:30:30|16512.55|16392.55|16500.34|16380.34|16512.55|16392.55|16500.34|16380.34|10
1648416640000|2022-03-27 21:30:40|16497.98|16377.98|16495.22|16375.22|16497.98|16377.98|16494.54|16374.54|10
1648416650000|2022-03-27 21:30:50|16494.08|16374.08|16490.89|16370.89|16494.08|16374.08|16488.46|16368.46|10
1648416660000|2022-03-27 21:31:00|16492.03|16372.03|16492.67|16372.67|16492.67|16372.67|16489.88|16369.88|9
1648416670000|2022-03-27 21:31:10|16493.01|16373.01|16499.12|16379.12|16499.12|16379.12|16493.01|16373.01|10
1648416680000|2022-03-27 21:31:20|16499|16379|16498.08|16378.08|16500.1|16380.1|16498.08|16378.08|10
1648416690000|2022-03-27 21:31:30|16496.82|16376.82|16495.24|16375.24|16497.02|16377.02|16494.61|16374.61|10
1648416700000|2022-03-27 21:31:40|16494.98|16374.98|16493.22|16373.22|16495.24|16375.24|16492.91|16372.91|10
1648416710000|2022-03-27 21:31:50|16493.01|16373.01|16493.19|16373.19|16493.41|16373.41|16492.36|16372.36|9
1648416720000|2022-03-27 21:32:00|16492.32|16372.32|16480|16360|16492.32|16372.32|16480|16360|9
1648416730000|2022-03-27 21:32:10|16479.46|16359.46|16460.32|16340.32|16479.46|16359.46|16460.32|16340.32|10
1648416740000|2022-03-27 21:32:20|16468.98|16348.98|16481.07|16361.07|16481.87|16361.87|16468.41|16348.41|10
1648416750000|2022-03-27 21:32:30|16495.04|16375.04|16517.79|16397.79|16517.79|16397.79|16493.28|16373.28|10
1648416760000|2022-03-27 21:32:40|16520.68|16400.68|16536.93|16416.93|16536.97|16416.97|16520.68|16400.68|10
1648416770000|2022-03-27 21:32:50|16539.39|16419.39|16571.66|16451.66|16571.66|16451.66|16539.39|16419.39|10
1648416780000|2022-03-27 21:33:00|16567.56|16447.56|16544.2|16424.2|16579.41|16459.41|16544.2|16424.2|10
1648416790000|2022-03-27 21:33:10|16540.63|16420.63|16540.52|16420.52|16540.63|16420.63|16533.51|16413.51|10
1648416800000|2022-03-27 21:33:20|16541.12|16421.12|16558.87|16438.87|16558.87|16438.87|16541.12|16421.12|10
1648416810000|2022-03-27 21:33:30|16558.78|16438.78|16551.79|16431.79|16559.03|16439.03|16551.79|16431.79|10
1648416820000|2022-03-27 21:33:40|16554.42|16434.42|16560.92|16440.92|16560.92|16440.92|16554.42|16434.42|10
1648416830000|2022-03-27 21:33:50|16560.89|16440.89|16567.66|16447.66|16567.81|16447.81|16560.89|16440.89|10
1648416840000|2022-03-27 21:34:00|16567.84|16447.84|16563.86|16443.86|16567.84|16447.84|16563.61|16443.61|10
1648416850000|2022-03-27 21:34:10|16561.86|16441.86|16559.76|16439.76|16561.86|16441.86|16559.3|16439.3|10
1648416860000|2022-03-27 21:34:20|16559.77|16439.77|16549.46|16429.46|16559.77|16439.77|16549.05|16429.05|9
1648416870000|2022-03-27 21:34:30|16549.76|16429.76|16554.65|16434.65|16554.65|16434.65|16549.15|16429.15|10
1648416880000|2022-03-27 21:34:40|16559.3|16439.3|16575.01|16455.01|16575.01|16455.01|16559.3|16439.3|10
1648416890000|2022-03-27 21:34:50|16575.98|16455.98|16576.62|16456.62|16578.13|16458.13|16575.98|16455.98|10
1648416900000|2022-03-27 21:35:00|16576.44|16456.44|16569.35|16449.35|16576.44|16456.44|16567.1|16447.1|10
1648416910000|2022-03-27 21:35:10|16569.13|16449.13|16586.67|16466.67|16587.27|16467.27|16569.13|16449.13|10
1648416920000|2022-03-27 21:35:20|16584.57|16464.57|16582.71|16462.71|16585.08|16465.08|16582.46|16462.46|10
1648416930000|2022-03-27 21:35:30|16582.63|16462.63|16588.4|16468.4|16588.4|16468.4|16582.63|16462.63|10
1648416940000|2022-03-27 21:35:40|16588.66|16468.66|16587.96|16467.96|16588.72|16468.72|16587.11|16467.11|10
1648416950000|2022-03-27 21:35:50|16587.67|16467.67|16584.9|16464.9|16588.71|16468.71|16584.27|16464.27|10
1648416960000|2022-03-27 21:36:00|16581.4|16461.4|16574.91|16454.91|16581.4|16461.4|16574.91|16454.91|10
1648416970000|2022-03-27 21:36:10|16574.13|16454.13|16575.41|16455.41|16575.41|16455.41|16573.91|16453.91|10
1648416980000|2022-03-27 21:36:20|16574.77|16454.77|16568.61|16448.61|16574.77|16454.77|16568.61|16448.61|10
1648416990000|2022-03-27 21:36:30|16567.8|16447.8|16556.52|16436.52|16567.8|16447.8|16556.52|16436.52|10
1648417000000|2022-03-27 21:36:40|16555.65|16435.65|16550.78|16430.78|16555.65|16435.65|16550.24|16430.24|10
1648417010000|2022-03-27 21:36:50|16550.99|16430.99|16550.5|16430.5|16551.44|16431.44|16550.5|16430.5|10
1648417020000|2022-03-27 21:37:00|16549.45|16429.45|16540.96|16420.96|16549.45|16429.45|16540.96|16420.96|10
1648417030000|2022-03-27 21:37:10|16540.86|16420.86|16551.06|16431.06|16551.06|16431.06|16537.28|16417.28|10
1648417040000|2022-03-27 21:37:20|16550.27|16430.27|16547.18|16427.18|16554.19|16434.19|16547.18|16427.18|10
1648417050000|2022-03-27 21:37:30|16546.46|16426.46|16539.51|16419.51|16546.46|16426.46|16539.51|16419.51|10
1648417060000|2022-03-27 21:37:40|16539.63|16419.63|16539.44|16419.44|16545.67|16425.67|16539.41|16419.41|10
1648417070000|2022-03-27 21:37:50|16535.52|16415.52|16526.05|16406.05|16535.52|16415.52|16526.05|16406.05|10
1648417080000|2022-03-27 21:38:00|16526.69|16406.69|16527.82|16407.82|16528.4|16408.4|16526.69|16406.69|10
1648417090000|2022-03-27 21:38:10|16527.64|16407.64|16527.39|16407.39|16528.77|16408.77|16527.39|16407.39|10
1648417100000|2022-03-27 21:38:20|16527.11|16407.11|16524.27|16404.27|16527.11|16407.11|16522.13|16402.13|10
1648417110000|2022-03-27 21:38:30|16525.22|16405.22|16530.03|16410.03|16530.35|16410.35|16525.22|16405.22|10
1648417120000|2022-03-27 21:38:40|16529.04|16409.04|16525.66|16405.66|16530.08|16410.08|16525.66|16405.66|10
1648417130000|2022-03-27 21:38:50|16525.32|16405.32|16519.78|16399.78|16525.32|16405.32|16519.78|16399.78|10
1648417140000|2022-03-27 21:39:00|16519.56|16399.56|16519.92|16399.92|16520.98|16400.98|16517.98|16397.98|10
1648417150000|2022-03-27 21:39:10|16519.66|16399.66|16523.99|16403.99|16524.54|16404.54|16519.66|16399.66|10
1648417160000|2022-03-27 21:39:20|16527.56|16407.56|16528.17|16408.17|16529.23|16409.23|16526.5|16406.5|9
1648417170000|2022-03-27 21:39:30|16528.67|16408.67|16546.01|16426.01|16546.04|16426.04|16528.67|16408.67|10
1648417180000|2022-03-27 21:39:40|16546.41|16426.41|16542.04|16422.04|16546.41|16426.41|16542.04|16422.04|10
1648417190000|2022-03-27 21:39:50|16544.3|16424.3|16545.34|16425.34|16546.83|16426.83|16544.3|16424.3|10
1648417200000|2022-03-27 21:40:00|16546.52|16426.52|16546.05|16426.05|16546.52|16426.52|16541.49|16421.49|10
1648417210000|2022-03-27 21:40:10|16546.93|16426.93|16555.43|16435.43|16556.5|16436.5|16546.93|16426.93|10
1648417220000|2022-03-27 21:40:20|16556.15|16436.15|16552.57|16432.57|16557.58|16437.58|16551.99|16431.99|10
1648417230000|2022-03-27 21:40:30|16552.18|16432.18|16550.2|16430.2|16552.18|16432.18|16549.86|16429.86|9
1648417240000|2022-03-27 21:40:40|16550.14|16430.14|16551.25|16431.25|16551.3|16431.3|16550.14|16430.14|10
1648417250000|2022-03-27 21:40:50|16551.39|16431.39|16551.78|16431.78|16552.78|16432.78|16551.35|16431.35|10
1648417260000|2022-03-27 21:41:00|16551.96|16431.96|16553.99|16433.99|16554.04|16434.04|16551.96|16431.96|8
1648417270000|2022-03-27 21:41:10|16554.37|16434.37|16553.71|16433.71|16554.37|16434.37|16551.55|16431.55|9
1648417280000|2022-03-27 21:41:20|16553.58|16433.58|16556.2|16436.2|16556.2|16436.2|16553.55|16433.55|10
1648417290000|2022-03-27 21:41:30|16556.01|16436.01|16561.46|16441.46|16561.46|16441.46|16555.77|16435.77|10
1648417300000|2022-03-27 21:41:40|16561.6|16441.6|16561.17|16441.17|16561.82|16441.82|16560.4|16440.4|10
1648417310000|2022-03-27 21:41:50|16561.14|16441.14|16564.23|16444.23|16564.23|16444.23|16561.14|16441.14|10
1648417320000|2022-03-27 21:42:00|16564.55|16444.55|16570.92|16450.92|16571.2|16451.2|16564.55|16444.55|10
1648417330000|2022-03-27 21:42:10|16570.48|16450.48|16568.8|16448.8|16570.9|16450.9|16568.67|16448.67|9
1648417340000|2022-03-27 21:42:20|16568.75|16448.75|16569.44|16449.44|16569.52|16449.52|16567.76|16447.76|10
1648417350000|2022-03-27 21:42:30|16568.09|16448.09|16571.48|16451.48|16571.71|16451.71|16568.09|16448.09|9
1648417360000|2022-03-27 21:42:40|16571.47|16451.47|16568.47|16448.47|16573.31|16453.31|16568.47|16448.47|10
1648417370000|2022-03-27 21:42:50|16569.4|16449.4|16567.76|16447.76|16569.4|16449.4|16565.89|16445.89|10
1648417380000|2022-03-27 21:43:00|16568.13|16448.13|16568.89|16448.89|16569.68|16449.68|16568.13|16448.13|10
1648417390000|2022-03-27 21:43:10|16568.85|16448.85|16570.72|16450.72|16570.72|16450.72|16568.85|16448.85|10
1648417400000|2022-03-27 21:43:20|16570.66|16450.66|16573.55|16453.55|16573.55|16453.55|16570.66|16450.66|10
1648417410000|2022-03-27 21:43:30|16573.74|16453.74|16586.09|16466.09|16586.09|16466.09|16573.39|16453.39|10
1648417420000|2022-03-27 21:43:40|16586.48|16466.48|16581.34|16461.34|16588.76|16468.76|16581.34|16461.34|10
1648417430000|2022-03-27 21:43:50|16580.66|16460.66|16588.07|16468.07|16588.07|16468.07|16580.66|16460.66|10
1648417440000|2022-03-27 21:44:00|16588.67|16468.67|16588.84|16468.84|16591.37|16471.37|16588.67|16468.67|10
1648417450000|2022-03-27 21:44:10|16589.38|16469.38|16589.19|16469.19|16590.82|16470.82|16588.79|16468.79|10
1648417460000|2022-03-27 21:44:20|16588.96|16468.96|16590.53|16470.53|16590.71|16470.71|16588.96|16468.96|10
1648417470000|2022-03-27 21:44:30|16589.94|16469.94|16592.19|16472.19|16592.93|16472.93|16589.94|16469.94|10
1648417480000|2022-03-27 21:44:40|16592.13|16472.13|16590.07|16470.07|16592.13|16472.13|16589.92|16469.92|10
1648417490000|2022-03-27 21:44:50|16589.54|16469.54|16591.16|16471.16|16591.16|16471.16|16589.54|16469.54|10
1648417500000|2022-03-27 21:45:00|16591.45|16471.45|16591.53|16471.53|16591.71|16471.71|16591.26|16471.26|9
1648417510000|2022-03-27 21:45:10|16590.73|16470.73|16588.81|16468.81|16591.06|16471.06|16588.81|16468.81|10
1648417520000|2022-03-27 21:45:20|16588.44|16468.44|16590.36|16470.36|16590.64|16470.64|16588.16|16468.16|10
1648417530000|2022-03-27 21:45:30|16590.59|16470.59|16592.2|16472.2|16592.2|16472.2|16590.17|16470.17|10
1648417540000|2022-03-27 21:45:40|16591.75|16471.75|16592.29|16472.29|16592.58|16472.58|16591.75|16471.75|10
1648417550000|2022-03-27 21:45:50|16592.3|16472.3|16589.78|16469.78|16592.3|16472.3|16589.78|16469.78|9
1648417560000|2022-03-27 21:46:00|16589.73|16469.73|16586.98|16466.98|16589.9|16469.9|16586.89|16466.89|10
1648417570000|2022-03-27 21:46:10|16587.18|16467.18|16586.9|16466.9|16587.27|16467.27|16585.99|16465.99|10
1648417580000|2022-03-27 21:46:20|16586.89|16466.89|16588.14|16468.14|16588.65|16468.65|16586.89|16466.89|10
1648417590000|2022-03-27 21:46:30|16587.89|16467.89|16588.17|16468.17|16588.23|16468.23|16587.38|16467.38|10
1648417600000|2022-03-27 21:46:40|16588.32|16468.32|16583.42|16463.42|16588.32|16468.32|16583.42|16463.42|10
1648417610000|2022-03-27 21:46:50|16584.21|16464.21|16585.81|16465.81|16585.81|16465.81|16583.45|16463.45|10
1648417620000|2022-03-27 21:47:00|16585.3|16465.3|16589.04|16469.04|16589.04|16469.04|16585.3|16465.3|10
1648417630000|2022-03-27 21:47:10|16589.98|16469.98|16594.24|16474.24|16594.24|16474.24|16589.95|16469.95|9
1648417640000|2022-03-27 21:47:20|16594.69|16474.69|16593.13|16473.13|16594.69|16474.69|16592.66|16472.66|9
1648417650000|2022-03-27 21:47:30|16593.12|16473.12|16591.96|16471.96|16593.84|16473.84|16591.95|16471.95|10
1648417660000|2022-03-27 21:47:40|16592.08|16472.08|16592.49|16472.49|16593.16|16473.16|16591.75|16471.75|10
1648417670000|2022-03-27 21:47:50|16592.44|16472.44|16592.31|16472.31|16593.04|16473.04|16592.15|16472.15|10
1648417680000|2022-03-27 21:48:00|16591.63|16471.63|16591.62|16471.62|16591.63|16471.63|16590.07|16470.07|10
1648417690000|2022-03-27 21:48:10|16592.04|16472.04|16588.75|16468.75|16592.14|16472.14|16588.32|16468.32|9
1648417700000|2022-03-27 21:48:20|16587.03|16467.03|16581.57|16461.57|16587.03|16467.03|16581.57|16461.57|10
1648417710000|2022-03-27 21:48:30|16582.3|16462.3|16583.8|16463.8|16583.8|16463.8|16582.3|16462.3|10
1648417720000|2022-03-27 21:48:40|16584.92|16464.92|16591.2|16471.2|16591.2|16471.2|16584.92|16464.92|10
1648417730000|2022-03-27 21:48:50|16590.13|16470.13|16584.42|16464.42|16590.13|16470.13|16584.42|16464.42|9
1648417740000|2022-03-27 21:49:00|16583.71|16463.71|16581.86|16461.86|16583.71|16463.71|16581.69|16461.69|10
1648417750000|2022-03-27 21:49:10|16581.83|16461.83|16583.21|16463.21|16583.21|16463.21|16581.83|16461.83|7
1648417760000|2022-03-27 21:49:20|16583.07|16463.07|16585.86|16465.86|16585.87|16465.87|16583.07|16463.07|10
1648417770000|2022-03-27 21:49:30|16585.75|16465.75|16584.88|16464.88|16587.3|16467.3|16584.88|16464.88|10
1648417780000|2022-03-27 21:49:40|16584.78|16464.78|16588.31|16468.31|16588.73|16468.73|16584.78|16464.78|10
1648417790000|2022-03-27 21:49:50|16590.17|16470.17|16589.59|16469.59|16590.64|16470.64|16589.08|16469.08|10
1648417800000|2022-03-27 21:50:00|16592.18|16472.18|16609.77|16489.77|16609.77|16489.77|16592.18|16472.18|10
1648417810000|2022-03-27 21:50:10|16613.9|16493.9|16611.58|16491.58|16613.9|16493.9|16609.95|16489.95|10
1648417820000|2022-03-27 21:50:20|16613.83|16493.83|16614.61|16494.61|16616|16496|16609.32|16489.32|10
1648417830000|2022-03-27 21:50:30|16612.93|16492.93|16611.45|16491.45|16614.74|16494.74|16611.45|16491.45|8
1648417840000|2022-03-27 21:50:40|16612.33|16492.33|16607.21|16487.21|16612.33|16492.33|16606.48|16486.48|10
1648417850000|2022-03-27 21:50:50|16607.63|16487.63|16605.22|16485.22|16607.63|16487.63|16605.06|16485.06|10
1648417860000|2022-03-27 21:51:00|16605.7|16485.7|16605.98|16485.98|16606.07|16486.07|16604.09|16484.09|9
1648417870000|2022-03-27 21:51:10|16606.14|16486.14|16611.89|16491.89|16612.69|16492.69|16606.14|16486.14|10
1648417880000|2022-03-27 21:51:20|16611.52|16491.52|16611.73|16491.73|16612.19|16492.19|16609.73|16489.73|10
1648417890000|2022-03-27 21:51:30|16611.77|16491.77|16608.28|16488.28|16611.77|16491.77|16608.28|16488.28|9
1648417900000|2022-03-27 21:51:40|16608.75|16488.75|16607.96|16487.96|16609.5|16489.5|16607.67|16487.67|10
1648417910000|2022-03-27 21:51:50|16608.01|16488.01|16606.5|16486.5|16608.01|16488.01|16606.5|16486.5|9
1648417920000|2022-03-27 21:52:00|16607.12|16487.12|16605.85|16485.85|16608.04|16488.04|16605.85|16485.85|9
1648417930000|2022-03-27 21:52:10|16606.22|16486.22|16609.97|16489.97|16610.26|16490.26|16606.22|16486.22|10
1648417940000|2022-03-27 21:52:20|16609.61|16489.61|16610.4|16490.4|16610.55|16490.55|16609.61|16489.61|10
1648417950000|2022-03-27 21:52:30|16610.16|16490.16|16611.16|16491.16|16611.27|16491.27|16610.16|16490.16|9
1648417960000|2022-03-27 21:52:40|16610.88|16490.88|16611.07|16491.07|16612.08|16492.08|16610.83|16490.83|10
1648417970000|2022-03-27 21:52:50|16612.16|16492.16|16612.33|16492.33|16612.78|16492.78|16611.8|16491.8|10
1648417980000|2022-03-27 21:53:00|16612.42|16492.42|16609.77|16489.77|16612.42|16492.42|16609.77|16489.77|10
1648417990000|2022-03-27 21:53:10|16610.56|16490.56|16610.93|16490.93|16610.93|16490.93|16609.64|16489.64|7
1648418000000|2022-03-27 21:53:20|16611.02|16491.02|16606.56|16486.56|16611.1|16491.1|16606.56|16486.56|10
1648418010000|2022-03-27 21:53:30|16605.98|16485.98|16606.63|16486.63|16606.82|16486.82|16605.88|16485.88|10
1648418020000|2022-03-27 21:53:40|16606.69|16486.69|16606.31|16486.31|16606.69|16486.69|16605.93|16485.93|10
1648418030000|2022-03-27 21:53:50|16606.92|16486.92|16603.25|16483.25|16606.92|16486.92|16603.25|16483.25|9
1648418040000|2022-03-27 21:54:00|16603.31|16483.31|16604.82|16484.82|16605.15|16485.15|16603.18|16483.18|10
1648418050000|2022-03-27 21:54:10|16605.77|16485.77|16605.96|16485.96|16606.53|16486.53|16605.37|16485.37|9
1648418060000|2022-03-27 21:54:20|16605.86|16485.86|16605.21|16485.21|16605.86|16485.86|16604.29|16484.29|10
1648418070000|2022-03-27 21:54:30|16605.63|16485.63|16602.58|16482.58|16605.63|16485.63|16602.58|16482.58|10
1648418080000|2022-03-27 21:54:40|16602.49|16482.49|16603.92|16483.92|16603.92|16483.92|16602.4|16482.4|10
1648418090000|2022-03-27 21:54:50|16604.59|16484.59|16603.68|16483.68|16604.69|16484.69|16603.68|16483.68|10
1648418100000|2022-03-27 21:55:00|16603.46|16483.46|16608.42|16488.42|16608.42|16488.42|16603.46|16483.46|9
1648418110000|2022-03-27 21:55:10|16607.88|16487.88|16608.5|16488.5|16608.5|16488.5|16607.42|16487.42|10
1648418120000|2022-03-27 21:55:20|16608.74|16488.74|16607.43|16487.43|16608.74|16488.74|16606.03|16486.03|9
1648418130000|2022-03-27 21:55:30|16606.29|16486.29|16604.68|16484.68|16606.29|16486.29|16604.17|16484.17|10
1648418140000|2022-03-27 21:55:40|16604.48|16484.48|16604.79|16484.79|16605.51|16485.51|16604.03|16484.03|10
1648418150000|2022-03-27 21:55:50|16604.78|16484.78|16604.51|16484.51|16604.78|16484.78|16604.4|16484.4|9
1648418160000|2022-03-27 21:56:00|16604.85|16484.85|16604.95|16484.95|16606.03|16486.03|16604.85|16484.85|9
1648418170000|2022-03-27 21:56:10|16603.48|16483.48|16600.46|16480.46|16603.48|16483.48|16600.44|16480.44|9
1648418180000|2022-03-27 21:56:20|16600.13|16480.13|16594.39|16474.39|16600.23|16480.23|16594.39|16474.39|10
1648418190000|2022-03-27 21:56:30|16594.29|16474.29|16593.44|16473.44|16594.56|16474.56|16593.44|16473.44|10
1648418200000|2022-03-27 21:56:40|16593.41|16473.41|16592.72|16472.72|16593.48|16473.48|16592.47|16472.47|10
1648418210000|2022-03-27 21:56:50|16592.67|16472.67|16591.73|16471.73|16594.01|16474.01|16591.73|16471.73|10
1648418220000|2022-03-27 21:57:00|16591.8|16471.8|16592.26|16472.26|16592.26|16472.26|16591.04|16471.04|10
1648418230000|2022-03-27 21:57:10|16593.26|16473.26|16595.34|16475.34|16595.34|16475.34|16593.26|16473.26|8
1648418240000|2022-03-27 21:57:20|16595.83|16475.83|16594.84|16474.84|16595.9|16475.9|16594.29|16474.29|9
1648418250000|2022-03-27 21:57:30|16595.06|16475.06|16595.06|16475.06|16595.06|16475.06|16594.12|16474.12|10
1648418260000|2022-03-27 21:57:40|16595.27|16475.27|16596.68|16476.68|16596.96|16476.96|16594.67|16474.67|10
1648418270000|2022-03-27 21:57:50|16595.96|16475.96|16595.54|16475.54|16597.05|16477.05|16594.83|16474.83|10
1648418280000|2022-03-27 21:58:00|16595.73|16475.73|16592.92|16472.92|16595.73|16475.73|16592.76|16472.76|10
1648418290000|2022-03-27 21:58:10|16592.73|16472.73|16589.06|16469.06|16592.8|16472.8|16589.06|16469.06|10
1648418300000|2022-03-27 21:58:20|16589.04|16469.04|16588.41|16468.41|16589.04|16469.04|16587.15|16467.15|10
1648418310000|2022-03-27 21:58:30|16588.61|16468.61|16586.86|16466.86|16588.68|16468.68|16586.86|16466.86|10
1648418320000|2022-03-27 21:58:40|16586.87|16466.87|16587.17|16467.17|16587.3|16467.3|16586.87|16466.87|10
1648418330000|2022-03-27 21:58:50|16586.75|16466.75|16586.81|16466.81|16587.17|16467.17|16586.39|16466.39|10
1648418340000|2022-03-27 21:59:00|16586.87|16466.87|16585.18|16465.18|16586.87|16466.87|16585.18|16465.18|10
1648418350000|2022-03-27 21:59:10|16585.27|16465.27|16583.53|16463.53|16585.63|16465.63|16583.53|16463.53|10
1648418360000|2022-03-27 21:59:20|16583.39|16463.39|16583.88|16463.88|16584.13|16464.13|16583.39|16463.39|10
1648418370000|2022-03-27 21:59:30|16583.12|16463.12|16581.78|16461.78|16583.43|16463.43|16581.78|16461.78|10
1648418380000|2022-03-27 21:59:40|16581.6|16461.6|16581.13|16461.13|16582.2|16462.2|16581.13|16461.13|10
1648418390000|2022-03-27 21:59:50|16581.27|16461.27|16582.37|16462.37|16582.61|16462.61|16580.03|16460.03|9
1648418400000|2022-03-27 22:00:00|16582.18|16462.18|16582.03|16462.03|16582.68|16462.68|16581.33|16461.33|10
1648418410000|2022-03-27 22:00:10|16583.46|16463.46|16585.71|16465.71|16586.13|16466.13|16583.46|16463.46|10
1648418420000|2022-03-27 22:00:20|16585.63|16465.63|16585.47|16465.47|16585.63|16465.63|16584.21|16464.21|10
1648418430000|2022-03-27 22:00:30|16584.26|16464.26|16579.54|16459.54|16584.36|16464.36|16579.54|16459.54|10
1648418440000|2022-03-27 22:00:40|16577.83|16457.83|16575.96|16455.96|16577.83|16457.83|16575.96|16455.96|10
1648418450000|2022-03-27 22:00:50|16575.83|16455.83|16571.52|16451.52|16575.83|16455.83|16571.52|16451.52|10
1648418460000|2022-03-27 22:01:00|16571.15|16451.15|16564.8|16444.8|16571.15|16451.15|16564.8|16444.8|10
1648418470000|2022-03-27 22:01:10|16565.8|16445.8|16562.18|16442.18|16566.26|16446.26|16562.18|16442.18|10
1648418480000|2022-03-27 22:01:20|16561.91|16441.91|16559.45|16439.45|16561.91|16441.91|16558.96|16438.96|10
1648418490000|2022-03-27 22:01:30|16560.19|16440.19|16555.26|16435.26|16560.38|16440.38|16555.26|16435.26|10
1648418500000|2022-03-27 22:01:40|16553.23|16433.23|16549.35|16429.35|16553.61|16433.61|16549.35|16429.35|10
1648418510000|2022-03-27 22:01:50|16549.22|16429.22|16547.71|16427.71|16549.22|16429.22|16547.65|16427.65|10
1648418520000|2022-03-27 22:02:00|16547.95|16427.95|16543.34|16423.34|16547.95|16427.95|16543.34|16423.34|9
1648418530000|2022-03-27 22:02:10|16543.47|16423.47|16537.74|16417.74|16543.81|16423.81|16537.74|16417.74|10
1648418540000|2022-03-27 22:02:20|16537.97|16417.97|16549.22|16429.22|16549.38|16429.38|16537.97|16417.97|10
1648418550000|2022-03-27 22:02:30|16549.42|16429.42|16550.76|16430.76|16552.38|16432.38|16549.42|16429.42|10
1648418560000|2022-03-27 22:02:40|16550.9|16430.9|16552.42|16432.42|16552.42|16432.42|16549.66|16429.66|10
1648418570000|2022-03-27 22:02:50|16552.47|16432.47|16550.57|16430.57|16552.47|16432.47|16550.13|16430.13|10
1648418580000|2022-03-27 22:03:00|16550.69|16430.69|16547.71|16427.71|16550.69|16430.69|16547.27|16427.27|10
1648418590000|2022-03-27 22:03:10|16547.55|16427.55|16548.55|16428.55|16548.76|16428.76|16547.52|16427.52|10
1648418600000|2022-03-27 22:03:20|16549.31|16429.31|16550.65|16430.65|16550.94|16430.94|16549.31|16429.31|10
1648418610000|2022-03-27 22:03:30|16550.72|16430.72|16550.75|16430.75|16550.75|16430.75|16550.09|16430.09|10
1648418620000|2022-03-27 22:03:40|16548.77|16428.77|16549.07|16429.07|16549.44|16429.44|16548.46|16428.46|10
1648418630000|2022-03-27 22:03:50|16549.23|16429.23|16550.78|16430.78|16551.23|16431.23|16549.23|16429.23|10
1648418640000|2022-03-27 22:04:00|16551.32|16431.32|16551.03|16431.03|16551.53|16431.53|16550.92|16430.92|9
1648418650000|2022-03-27 22:04:10|16551.46|16431.46|16539.15|16419.15|16551.77|16431.77|16539.15|16419.15|10
1648418660000|2022-03-27 22:04:20|16539.21|16419.21|16531.15|16411.15|16539.21|16419.21|16531.04|16411.04|10
1648418670000|2022-03-27 22:04:30|16530.32|16410.32|16526.24|16406.24|16530.32|16410.32|16526.24|16406.24|10
1648418680000|2022-03-27 22:04:40|16524.27|16404.27|16526.82|16406.82|16526.82|16406.82|16522.72|16402.72|10
1648418690000|2022-03-27 22:04:50|16526.9|16406.9|16526.66|16406.66|16528.43|16408.43|16526.66|16406.66|10
1648418700000|2022-03-27 22:05:00|16526.97|16406.97|16522.29|16402.29|16526.97|16406.97|16522.29|16402.29|9
1648418710000|2022-03-27 22:05:10|16522.42|16402.42|16522.08|16402.08|16522.42|16402.42|16521.17|16401.17|10
1648418720000|2022-03-27 22:05:20|16521.54|16401.54|16520.35|16400.35|16521.57|16401.57|16520.35|16400.35|10
1648418730000|2022-03-27 22:05:30|16520.52|16400.52|16525.3|16405.3|16525.3|16405.3|16520.52|16400.52|9
1648418740000|2022-03-27 22:05:40|16526.15|16406.15|16527.45|16407.45|16527.45|16407.45|16525.27|16405.27|10
1648418750000|2022-03-27 22:05:50|16527.08|16407.08|16527.87|16407.87|16528.45|16408.45|16527.08|16407.08|10
1648418760000|2022-03-27 22:06:00|16527.93|16407.93|16527.68|16407.68|16528.03|16408.03|16527.3|16407.3|10
1648418770000|2022-03-27 22:06:10|16527.86|16407.86|16529.73|16409.73|16529.73|16409.73|16527.83|16407.83|9
1648418780000|2022-03-27 22:06:20|16530.6|16410.6|16528.63|16408.63|16530.87|16410.87|16528.33|16408.33|10
1648418790000|2022-03-27 22:06:30|16529.07|16409.07|16529.58|16409.58|16530.29|16410.29|16528.87|16408.87|10
1648418800000|2022-03-27 22:06:40|16529.87|16409.87|16528.18|16408.18|16529.87|16409.87|16528.18|16408.18|10
1648418810000|2022-03-27 22:06:50|16528.01|16408.01|16527.66|16407.66|16528.38|16408.38|16527.66|16407.66|10
1648418820000|2022-03-27 22:07:00|16527.41|16407.41|16526.27|16406.27|16527.41|16407.41|16526.27|16406.27|8
1648418830000|2022-03-27 22:07:10|16527.06|16407.06|16532.33|16412.33|16532.33|16412.33|16522.81|16402.81|10
1648418840000|2022-03-27 22:07:20|16532.64|16412.64|16539.11|16419.11|16539.11|16419.11|16532.44|16412.44|10
1648418850000|2022-03-27 22:07:30|16538.93|16418.93|16539.39|16419.39|16539.62|16419.62|16538.35|16418.35|9
1648418860000|2022-03-27 22:07:40|16539.11|16419.11|16541.54|16421.54|16541.72|16421.72|16539.07|16419.07|10
1648418870000|2022-03-27 22:07:50|16541.38|16421.38|16541.45|16421.45|16541.61|16421.61|16541.15|16421.15|9
1648418880000|2022-03-27 22:08:00|16541.6|16421.6|16538.12|16418.12|16541.6|16421.6|16537.74|16417.74|10
1648418890000|2022-03-27 22:08:10|16539.23|16419.23|16539.16|16419.16|16539.77|16419.77|16539.16|16419.16|8
1648418900000|2022-03-27 22:08:20|16539.28|16419.28|16546.42|16426.42|16546.42|16426.42|16538.45|16418.45|10
1648418910000|2022-03-27 22:08:30|16552.93|16432.93|16558.33|16438.33|16559.28|16439.28|16552.93|16432.93|10
1648418920000|2022-03-27 22:08:40|16557.66|16437.66|16559.82|16439.82|16559.82|16439.82|16557.66|16437.66|10
1648418930000|2022-03-27 22:08:50|16559.57|16439.57|16554.98|16434.98|16560.07|16440.07|16554.98|16434.98|10
1648418940000|2022-03-27 22:09:00|16555.96|16435.96|16556.6|16436.6|16556.6|16436.6|16555|16435|10
1648418950000|2022-03-27 22:09:10|16556.69|16436.69|16557.75|16437.75|16557.75|16437.75|16556.41|16436.41|9
1648418960000|2022-03-27 22:09:20|16557.77|16437.77|16559.54|16439.54|16559.54|16439.54|16557.77|16437.77|10
1648418970000|2022-03-27 22:09:30|16559.99|16439.99|16564.15|16444.15|16564.15|16444.15|16559.79|16439.79|10
1648418980000|2022-03-27 22:09:40|16565.14|16445.14|16564.05|16444.05|16565.4|16445.4|16564.02|16444.02|10
1648418990000|2022-03-27 22:09:50|16563.93|16443.93|16567.08|16447.08|16567.08|16447.08|16563.56|16443.56|10
1648419000000|2022-03-27 22:10:00|16567.34|16447.34|16566.79|16446.79|16567.34|16447.34|16566.05|16446.05|10
1648419010000|2022-03-27 22:10:10|16568.34|16448.34|16577.37|16457.37|16577.91|16457.91|16568.34|16448.34|10
1648419020000|2022-03-27 22:10:20|16580.05|16460.05|16586.85|16466.85|16590.03|16470.03|16579.76|16459.76|10
1648419030000|2022-03-27 22:10:30|16586.46|16466.46|16582.1|16462.1|16586.46|16466.46|16582.1|16462.1|10
1648419040000|2022-03-27 22:10:40|16582.13|16462.13|16579.42|16459.42|16582.29|16462.29|16578.52|16458.52|9
1648419050000|2022-03-27 22:10:50|16579.3|16459.3|16574.81|16454.81|16579.77|16459.77|16574.81|16454.81|10
1648419060000|2022-03-27 22:11:00|16572.36|16452.36|16567.94|16447.94|16572.36|16452.36|16567.73|16447.73|9
1648419070000|2022-03-27 22:11:10|16567.76|16447.76|16564.88|16444.88|16567.92|16447.92|16564|16444|10
1648419080000|2022-03-27 22:11:20|16564.73|16444.73|16565.85|16445.85|16565.85|16445.85|16564.43|16444.43|10
1648419090000|2022-03-27 22:11:30|16566.46|16446.46|16568.47|16448.47|16568.47|16448.47|16566.46|16446.46|10
1648419100000|2022-03-27 22:11:40|16568.55|16448.55|16569.46|16449.46|16569.46|16449.46|16567.82|16447.82|10
1648419110000|2022-03-27 22:11:50|16569.69|16449.69|16570.1|16450.1|16570.1|16450.1|16568.21|16448.21|10
1648419120000|2022-03-27 22:12:00|16570.15|16450.15|16569.02|16449.02|16570.22|16450.22|16569.02|16449.02|10
1648419130000|2022-03-27 22:12:10|16568.92|16448.92|16566.8|16446.8|16568.92|16448.92|16566.8|16446.8|10
1648419140000|2022-03-27 22:12:20|16566.85|16446.85|16568.36|16448.36|16568.36|16448.36|16566.65|16446.65|8
1648419150000|2022-03-27 22:12:30|16568.53|16448.53|16571.43|16451.43|16571.43|16451.43|16568.53|16448.53|10
1648419160000|2022-03-27 22:12:40|16571.71|16451.71|16569.74|16449.74|16571.71|16451.71|16569.74|16449.74|8
1648419170000|2022-03-27 22:12:50|16569.94|16449.94|16569.96|16449.96|16570.08|16450.08|16568.92|16448.92|10
1648419180000|2022-03-27 22:13:00|16570.06|16450.06|16569.73|16449.73|16570.21|16450.21|16569.05|16449.05|10
1648419190000|2022-03-27 22:13:10|16570.24|16450.24|16569.72|16449.72|16570.24|16450.24|16569.43|16449.43|10
1648419200000|2022-03-27 22:13:20|16569.48|16449.48|16570.57|16450.57|16570.57|16450.57|16569.48|16449.48|10
1648419210000|2022-03-27 22:13:30|16570.54|16450.54|16570.67|16450.67|16570.91|16450.91|16570.51|16450.51|10
1648419220000|2022-03-27 22:13:40|16570.65|16450.65|16570.49|16450.49|16570.79|16450.79|16570.36|16450.36|10
1648419230000|2022-03-27 22:13:50|16570.65|16450.65|16570.78|16450.78|16570.89|16450.89|16569.87|16449.87|10
1648419240000|2022-03-27 22:14:00|16570.54|16450.54|16570.32|16450.32|16571.02|16451.02|16570.32|16450.32|10
1648419250000|2022-03-27 22:14:10|16570.3|16450.3|16571.19|16451.19|16571.31|16451.31|16570.3|16450.3|10
1648419260000|2022-03-27 22:14:20|16569.52|16449.52|16571.1|16451.1|16571.36|16451.36|16569.52|16449.52|8
1648419270000|2022-03-27 22:14:30|16570.96|16450.96|16575.17|16455.17|16575.17|16455.17|16570.8|16450.8|9
1648419280000|2022-03-27 22:14:40|16574.95|16454.95|16575.21|16455.21|16576.37|16456.37|16574.95|16454.95|9
1648419290000|2022-03-27 22:14:50|16575.02|16455.02|16575.04|16455.04|16575.77|16455.77|16574.62|16454.62|9
1648419300000|2022-03-27 22:15:00|16574.37|16454.37|16582.42|16462.42|16582.42|16462.42|16573.36|16453.36|10
1648419310000|2022-03-27 22:15:10|16582.67|16462.67|16588.43|16468.43|16588.66|16468.66|16582.67|16462.67|9
1648419320000|2022-03-27 22:15:20|16588.31|16468.31|16582.3|16462.3|16590.54|16470.54|16582.3|16462.3|10
1648419330000|2022-03-27 22:15:30|16582.35|16462.35|16580.98|16460.98|16582.35|16462.35|16580.45|16460.45|10
1648419340000|2022-03-27 22:15:40|16580.61|16460.61|16579.67|16459.67|16580.61|16460.61|16579.67|16459.67|9
1648419350000|2022-03-27 22:15:50|16580.08|16460.08|16578.55|16458.55|16580.49|16460.49|16578.55|16458.55|10
1648419360000|2022-03-27 22:16:00|16578.72|16458.72|16578.57|16458.57|16579.36|16459.36|16578.03|16458.03|10
1648419370000|2022-03-27 22:16:10|16578.52|16458.52|16577.72|16457.72|16578.52|16458.52|16577.4|16457.4|7
1648419380000|2022-03-27 22:16:20|16577.62|16457.62|16580.02|16460.02|16580.02|16460.02|16577.62|16457.62|8
1648419390000|2022-03-27 22:16:30|16580|16460|16582.3|16462.3|16582.3|16462.3|16580|16460|10
1648419400000|2022-03-27 22:16:40|16582.37|16462.37|16583.16|16463.16|16583.31|16463.31|16582.18|16462.18|10
1648419410000|2022-03-27 22:16:50|16582.8|16462.8|16585.85|16465.85|16585.85|16465.85|16582.63|16462.63|8
1648419420000|2022-03-27 22:17:00|16585.33|16465.33|16585.19|16465.19|16586.57|16466.57|16585.19|16465.19|10
1648419430000|2022-03-27 22:17:10|16585.11|16465.11|16585.71|16465.71|16586|16466|16585.11|16465.11|9
1648419440000|2022-03-27 22:17:20|16586.35|16466.35|16585.98|16465.98|16586.35|16466.35|16585.94|16465.94|10
1648419450000|2022-03-27 22:17:30|16585.95|16465.95|16584.6|16464.6|16586.29|16466.29|16584.38|16464.38|10
1648419460000|2022-03-27 22:17:40|16583.39|16463.39|16592.26|16472.26|16592.26|16472.26|16583.39|16463.39|10
1648419470000|2022-03-27 22:17:50|16592.6|16472.6|16596.15|16476.15|16596.15|16476.15|16592.1|16472.1|10
1648419480000|2022-03-27 22:18:00|16595.5|16475.5|16597.51|16477.51|16597.6|16477.6|16595.5|16475.5|9
1648419490000|2022-03-27 22:18:10|16597.67|16477.67|16599.93|16479.93|16599.94|16479.94|16597.67|16477.67|7
1648419500000|2022-03-27 22:18:20|16600.05|16480.05|16597.38|16477.38|16600.5|16480.5|16597.38|16477.38|10
1648419510000|2022-03-27 22:18:30|16597.33|16477.33|16596.03|16476.03|16597.33|16477.33|16596.03|16476.03|10
1648419520000|2022-03-27 22:18:40|16595.47|16475.47|16597.03|16477.03|16597.24|16477.24|16594.69|16474.69|10
1648419530000|2022-03-27 22:18:50|16597.58|16477.58|16601.39|16481.39|16601.39|16481.39|16597.58|16477.58|9
1648419540000|2022-03-27 22:19:00|16601.19|16481.19|16602.83|16482.83|16602.83|16482.83|16601.15|16481.15|10
1648419550000|2022-03-27 22:19:10|16603.32|16483.32|16604.58|16484.58|16604.58|16484.58|16603.32|16483.32|10
1648419560000|2022-03-27 22:19:20|16604.2|16484.2|16608.6|16488.6|16608.6|16488.6|16604.15|16484.15|10
1648419570000|2022-03-27 22:19:30|16607.5|16487.5|16608.58|16488.58|16608.58|16488.58|16607.18|16487.18|9
1648419580000|2022-03-27 22:19:40|16608.8|16488.8|16607.21|16487.21|16609.41|16489.41|16607.21|16487.21|9
1648419590000|2022-03-27 22:19:50|16606.58|16486.58|16607.88|16487.88|16608.73|16488.73|16606.58|16486.58|10
1648419600000|2022-03-27 22:20:00|16610.07|16490.07|16607.95|16487.95|16610.24|16490.24|16607.95|16487.95|10
1648419610000|2022-03-27 22:20:10|16606.51|16486.51|16606.4|16486.4|16606.51|16486.51|16606.21|16486.21|9
1648419620000|2022-03-27 22:20:20|16606.43|16486.43|16607.28|16487.28|16608.18|16488.18|16606.43|16486.43|9
1648419630000|2022-03-27 22:20:30|16608.23|16488.23|16609.22|16489.22|16609.49|16489.49|16608.23|16488.23|9
1648419640000|2022-03-27 22:20:40|16609.66|16489.66|16608.68|16488.68|16609.66|16489.66|16608.64|16488.64|10
1648419650000|2022-03-27 22:20:50|16608.58|16488.58|16609.79|16489.79|16609.93|16489.93|16608.23|16488.23|10
1648419660000|2022-03-27 22:21:00|16609.84|16489.84|16610.6|16490.6|16610.9|16490.9|16609.84|16489.84|9
1648419670000|2022-03-27 22:21:10|16611.62|16491.62|16614.85|16494.85|16614.85|16494.85|16611.33|16491.33|10
1648419680000|2022-03-27 22:21:20|16615.1|16495.1|16617.08|16497.08|16617.08|16497.08|16614.83|16494.83|9
1648419690000|2022-03-27 22:21:30|16617.22|16497.22|16616.52|16496.52|16617.22|16497.22|16616.32|16496.32|9
1648419700000|2022-03-27 22:21:40|16617.64|16497.64|16617.57|16497.57|16618.07|16498.07|16617.25|16497.25|10
1648419710000|2022-03-27 22:21:50|16617.84|16497.84|16617.62|16497.62|16618.61|16498.61|16617.09|16497.09|10
1648419720000|2022-03-27 22:22:00|16617.77|16497.77|16617.25|16497.25|16617.97|16497.97|16617.13|16497.13|10
1648419730000|2022-03-27 22:22:10|16616.07|16496.07|16616.85|16496.85|16616.85|16496.85|16615.98|16495.98|10
1648419740000|2022-03-27 22:22:20|16616.9|16496.9|16615.99|16495.99|16617.15|16497.15|16615.99|16495.99|8
1648419750000|2022-03-27 22:22:30|16616.05|16496.05|16611.22|16491.22|16616.25|16496.25|16611.22|16491.22|10
1648419760000|2022-03-27 22:22:40|16610.97|16490.97|16611.75|16491.75|16611.75|16491.75|16610.97|16490.97|10
1648419770000|2022-03-27 22:22:50|16611.76|16491.76|16611.04|16491.04|16611.76|16491.76|16610.76|16490.76|10
1648419780000|2022-03-27 22:23:00|16611.11|16491.11|16610.06|16490.06|16611.13|16491.13|16609.99|16489.99|9
1648419790000|2022-03-27 22:23:10|16610.15|16490.15|16608.36|16488.36|16610.15|16490.15|16608.36|16488.36|10
1648419800000|2022-03-27 22:23:20|16608.77|16488.77|16610|16490|16610|16490|16608.47|16488.47|10
1648419810000|2022-03-27 22:23:30|16610.53|16490.53|16607.34|16487.34|16610.53|16490.53|16607.34|16487.34|10
1648419820000|2022-03-27 22:23:40|16607.31|16487.31|16608.47|16488.47|16608.47|16488.47|16606.25|16486.25|10
1648419830000|2022-03-27 22:23:50|16609.06|16489.06|16614.1|16494.1|16614.1|16494.1|16609.06|16489.06|9
1648419840000|2022-03-27 22:24:00|16614.05|16494.05|16615.98|16495.98|16615.98|16495.98|16614.05|16494.05|10
1648419850000|2022-03-27 22:24:10|16615.77|16495.77|16618.97|16498.97|16618.97|16498.97|16615.77|16495.77|10
1648419860000|2022-03-27 22:24:20|16618.94|16498.94|16621.14|16501.14|16621.3|16501.3|16618.94|16498.94|9
1648419870000|2022-03-27 22:24:30|16621.1|16501.1|16623.38|16503.38|16623.49|16503.49|16621.1|16501.1|10
1648419880000|2022-03-27 22:24:40|16623.12|16503.12|16624.47|16504.47|16624.6|16504.6|16623.12|16503.12|9
1648419890000|2022-03-27 22:24:50|16624.93|16504.93|16623.59|16503.59|16624.96|16504.96|16623.59|16503.59|10
1648419900000|2022-03-27 22:25:00|16623.63|16503.63|16623.3|16503.3|16623.66|16503.66|16622.71|16502.71|10
1648419910000|2022-03-27 22:25:10|16623.53|16503.53|16621.88|16501.88|16624.25|16504.25|16621.88|16501.88|10
1648419920000|2022-03-27 22:25:20|16621.67|16501.67|16626.89|16506.89|16626.89|16506.89|16620.16|16500.16|10
1648419930000|2022-03-27 22:25:30|16628.01|16508.01|16633.42|16513.42|16633.42|16513.42|16628.01|16508.01|10
1648419940000|2022-03-27 22:25:40|16633.3|16513.3|16634.65|16514.65|16634.65|16514.65|16633.13|16513.13|9
1648419950000|2022-03-27 22:25:50|16635.19|16515.19|16637.56|16517.56|16638.95|16518.95|16635.19|16515.19|10
1648419960000|2022-03-27 22:26:00|16635.99|16515.99|16656.08|16536.08|16656.08|16536.08|16635.99|16515.99|10
1648419970000|2022-03-27 22:26:10|16656.52|16536.52|16653.37|16533.37|16656.6|16536.6|16653.37|16533.37|10
1648419980000|2022-03-27 22:26:20|16653.52|16533.52|16654.34|16534.34|16655.45|16535.45|16653.52|16533.52|10
1648419990000|2022-03-27 22:26:30|16654.03|16534.03|16648.07|16528.07|16654.66|16534.66|16648.07|16528.07|10
1648420000000|2022-03-27 22:26:40|16647.5|16527.5|16649.45|16529.45|16651.27|16531.27|16647.45|16527.45|10
1648420010000|2022-03-27 22:26:50|16649.27|16529.27|16647.62|16527.62|16649.27|16529.27|16645.41|16525.41|10
1648420020000|2022-03-27 22:27:00|16647.55|16527.55|16648.3|16528.3|16650.17|16530.17|16647.36|16527.36|10
1648420030000|2022-03-27 22:27:10|16648.37|16528.37|16647.46|16527.46|16648.57|16528.57|16646.64|16526.64|10
1648420040000|2022-03-27 22:27:20|16648.35|16528.35|16648.39|16528.39|16650.05|16530.05|16648.05|16528.05|10
1648420050000|2022-03-27 22:27:30|16648.1|16528.1|16649.1|16529.1|16649.2|16529.2|16648.1|16528.1|10
1648420060000|2022-03-27 22:27:40|16649.05|16529.05|16648.52|16528.52|16649.4|16529.4|16648.52|16528.52|9
1648420070000|2022-03-27 22:27:50|16648.75|16528.75|16649.58|16529.58|16650.58|16530.58|16648.75|16528.75|9
1648420080000|2022-03-27 22:28:00|16650.13|16530.13|16644.98|16524.98|16650.13|16530.13|16644.98|16524.98|10
1648420090000|2022-03-27 22:28:10|16645.9|16525.9|16649.94|16529.94|16649.94|16529.94|16645.64|16525.64|10
1648420100000|2022-03-27 22:28:20|16650.14|16530.14|16649.29|16529.29|16650.41|16530.41|16649.29|16529.29|9
1648420110000|2022-03-27 22:28:30|16649.48|16529.48|16648.68|16528.68|16650.07|16530.07|16648.68|16528.68|10
1648420120000|2022-03-27 22:28:40|16648.87|16528.87|16649.36|16529.36|16649.52|16529.52|16648.19|16528.19|10
1648420130000|2022-03-27 22:28:50|16649.24|16529.24|16651.07|16531.07|16651.07|16531.07|16649.24|16529.24|8
1648420140000|2022-03-27 22:29:00|16650.99|16530.99|16651.98|16531.98|16651.98|16531.98|16650.95|16530.95|7
1648420150000|2022-03-27 22:29:10|16652.77|16532.77|16654.69|16534.69|16654.75|16534.75|16652.77|16532.77|9
1648420160000|2022-03-27 22:29:20|16654.3|16534.3|16647.65|16527.65|16654.3|16534.3|16647.65|16527.65|10
1648420170000|2022-03-27 22:29:30|16648.03|16528.03|16646.04|16526.04|16648.55|16528.55|16646.04|16526.04|10
1648420180000|2022-03-27 22:29:40|16646.07|16526.07|16643.05|16523.05|16646.07|16526.07|16642.95|16522.95|8
1648420190000|2022-03-27 22:29:50|16643.35|16523.35|16643.98|16523.98|16643.98|16523.98|16642.29|16522.29|10
1648420200000|2022-03-27 22:30:00|16643.82|16523.82|16643.6|16523.6|16644.26|16524.26|16643.54|16523.54|9
1648420210000|2022-03-27 22:30:10|16643.87|16523.87|16645.05|16525.05|16645.05|16525.05|16643.77|16523.77|10
1648420220000|2022-03-27 22:30:20|16645.31|16525.31|16646.21|16526.21|16646.21|16526.21|16645.06|16525.06|10
1648420230000|2022-03-27 22:30:30|16645.43|16525.43|16646.43|16526.43|16646.82|16526.82|16645.43|16525.43|10
1648420240000|2022-03-27 22:30:40|16646.22|16526.22|16643.77|16523.77|16646.22|16526.22|16643.15|16523.15|10
1648420250000|2022-03-27 22:30:50|16643.68|16523.68|16641.68|16521.68|16643.68|16523.68|16641.35|16521.35|10
1648420260000|2022-03-27 22:31:00|16641.55|16521.55|16641.8|16521.8|16641.81|16521.81|16641.32|16521.32|8
1648420270000|2022-03-27 22:31:10|16641.48|16521.48|16640.39|16520.39|16641.95|16521.95|16640.34|16520.34|10
1648420280000|2022-03-27 22:31:20|16641.37|16521.37|16639.73|16519.73|16641.37|16521.37|16639.73|16519.73|10
1648420290000|2022-03-27 22:31:30|16639.51|16519.51|16640.07|16520.07|16641.03|16521.03|16639.51|16519.51|10
1648420300000|2022-03-27 22:31:40|16640.11|16520.11|16638.36|16518.36|16640.15|16520.15|16638.36|16518.36|9
1648420310000|2022-03-27 22:31:50|16637.84|16517.84|16634.78|16514.78|16638.61|16518.61|16634.78|16514.78|10
1648420320000|2022-03-27 22:32:00|16634.7|16514.7|16633.04|16513.04|16634.94|16514.94|16633.04|16513.04|10
1648420330000|2022-03-27 22:32:10|16632.75|16512.75|16629.81|16509.81|16632.75|16512.75|16629.81|16509.81|10
1648420340000|2022-03-27 22:32:20|16629.93|16509.93|16627.64|16507.64|16629.95|16509.95|16627.64|16507.64|10
1648420350000|2022-03-27 22:32:30|16626.75|16506.75|16626.01|16506.01|16626.75|16506.75|16624.97|16504.97|10
1648420360000|2022-03-27 22:32:40|16625.57|16505.57|16626.23|16506.23|16626.68|16506.68|16625.57|16505.57|10
1648420370000|2022-03-27 22:32:50|16626.44|16506.44|16627.03|16507.03|16627.03|16507.03|16626.34|16506.34|9
1648420380000|2022-03-27 22:33:00|16627|16507|16631.82|16511.82|16631.82|16511.82|16627|16507|9
1648420390000|2022-03-27 22:33:10|16631.69|16511.69|16634.6|16514.6|16634.69|16514.69|16631.69|16511.69|10
1648420400000|2022-03-27 22:33:20|16634.98|16514.98|16643.01|16523.01|16643.01|16523.01|16634.98|16514.98|10
1648420410000|2022-03-27 22:33:30|16643.09|16523.09|16642.59|16522.59|16644.58|16524.58|16642.59|16522.59|10
1648420420000|2022-03-27 22:33:40|16642.47|16522.47|16643.98|16523.98|16643.98|16523.98|16641.97|16521.97|10
1648420430000|2022-03-27 22:33:50|16644.16|16524.16|16648.78|16528.78|16648.78|16528.78|16644.16|16524.16|10
1648420440000|2022-03-27 22:34:00|16648.73|16528.73|16651.89|16531.89|16652.26|16532.26|16648.73|16528.73|10
1648420450000|2022-03-27 22:34:10|16651.87|16531.87|16654.94|16534.94|16655.49|16535.49|16651.87|16531.87|10
1648420460000|2022-03-27 22:34:20|16654.99|16534.99|16652.86|16532.86|16654.99|16534.99|16651.2|16531.2|10
1648420470000|2022-03-27 22:34:30|16652.5|16532.5|16652.72|16532.72|16653.44|16533.44|16651.47|16531.47|10
1648420480000|2022-03-27 22:34:40|16652.99|16532.99|16652.27|16532.27|16653.16|16533.16|16652.27|16532.27|10
1648420490000|2022-03-27 22:34:50|16652.26|16532.26|16653.11|16533.11|16653.31|16533.31|16651.83|16531.83|10
1648420500000|2022-03-27 22:35:00|16653.8|16533.8|16652.83|16532.83|16653.8|16533.8|16652.83|16532.83|9
1648420510000|2022-03-27 22:35:10|16651.44|16531.44|16651.65|16531.65|16652.77|16532.77|16651.44|16531.44|10
1648420520000|2022-03-27 22:35:20|16652.08|16532.08|16651.5|16531.5|16652.32|16532.32|16651.17|16531.17|10
1648420530000|2022-03-27 22:35:30|16651.56|16531.56|16653.83|16533.83|16654.14|16534.14|16651.25|16531.25|10
1648420540000|2022-03-27 22:35:40|16654.26|16534.26|16655.78|16535.78|16655.78|16535.78|16654.26|16534.26|10
1648420550000|2022-03-27 22:35:50|16655.33|16535.33|16659.5|16539.5|16659.5|16539.5|16655.33|16535.33|10
1648420560000|2022-03-27 22:36:00|16658.12|16538.12|16657.87|16537.87|16658.5|16538.5|16657.69|16537.69|10
1648420570000|2022-03-27 22:36:10|16657.91|16537.91|16657.29|16537.29|16658.57|16538.57|16657.08|16537.08|10
1648420580000|2022-03-27 22:36:20|16657.34|16537.34|16656.49|16536.49|16657.49|16537.49|16656.48|16536.48|9
1648420590000|2022-03-27 22:36:30|16658.23|16538.23|16660.6|16540.6|16660.6|16540.6|16657.61|16537.61|10
1648420600000|2022-03-27 22:36:40|16660.72|16540.72|16661.27|16541.27|16662.02|16542.02|16660.72|16540.72|9
1648420610000|2022-03-27 22:36:50|16661.89|16541.89|16663.73|16543.73|16663.97|16543.97|16661.89|16541.89|10
1648420620000|2022-03-27 22:37:00|16663.95|16543.95|16663.93|16543.93|16664.38|16544.38|16663.93|16543.93|9
1648420630000|2022-03-27 22:37:10|16662.91|16542.91|16661.36|16541.36|16662.99|16542.99|16661.36|16541.36|9
1648420640000|2022-03-27 22:37:20|16660.92|16540.92|16661.28|16541.28|16661.37|16541.37|16660.81|16540.81|10
1648420650000|2022-03-27 22:37:30|16661.2|16541.2|16662.77|16542.77|16663.43|16543.43|16661.14|16541.14|10
1648420660000|2022-03-27 22:37:40|16663.13|16543.13|16663.75|16543.75|16663.75|16543.75|16663.02|16543.02|10
1648420670000|2022-03-27 22:37:50|16663.14|16543.14|16663.61|16543.61|16664.33|16544.33|16663.14|16543.14|10
1648420680000|2022-03-27 22:38:00|16663.41|16543.41|16664.67|16544.67|16664.67|16544.67|16662.92|16542.92|10
1648420690000|2022-03-27 22:38:10|16664.85|16544.85|16664.59|16544.59|16665.41|16545.41|16664.59|16544.59|10
1648420700000|2022-03-27 22:38:20|16664.87|16544.87|16663.74|16543.74|16664.87|16544.87|16663.74|16543.74|8
1648420710000|2022-03-27 22:38:30|16663.83|16543.83|16664.76|16544.76|16664.76|16544.76|16663.83|16543.83|10
1648420720000|2022-03-27 22:38:40|16664.57|16544.57|16662.76|16542.76|16664.74|16544.74|16662.76|16542.76|10
1648420730000|2022-03-27 22:38:50|16662.87|16542.87|16662.37|16542.37|16662.87|16542.87|16661.4|16541.4|10
1648420740000|2022-03-27 22:39:00|16661.95|16541.95|16662.53|16542.53|16662.6|16542.6|16661.95|16541.95|10
1648420750000|2022-03-27 22:39:10|16662.65|16542.65|16663.63|16543.63|16664.16|16544.16|16662.65|16542.65|10
1648420760000|2022-03-27 22:39:20|16664.97|16544.97|16665.07|16545.07|16665.44|16545.44|16664.96|16544.96|9
1648420770000|2022-03-27 22:39:30|16664.97|16544.97|16663.54|16543.54|16664.97|16544.97|16663.54|16543.54|10
1648420780000|2022-03-27 22:39:40|16663.44|16543.44|16660.93|16540.93|16663.44|16543.44|16660.86|16540.86|9
1648420790000|2022-03-27 22:39:50|16660.76|16540.76|16658.38|16538.38|16661.34|16541.34|16658.31|16538.31|10
1648420800000|2022-03-27 22:40:00|16658.37|16538.37|16658.45|16538.45|16659.2|16539.2|16657.47|16537.47|10
1648420810000|2022-03-27 22:40:10|16657.9|16537.9|16657.22|16537.22|16657.9|16537.9|16656.92|16536.92|10
1648420820000|2022-03-27 22:40:20|16657.3|16537.3|16654.96|16534.96|16657.3|16537.3|16654.43|16534.43|10
1648420830000|2022-03-27 22:40:30|16655.04|16535.04|16654.72|16534.72|16656.12|16536.12|16654.72|16534.72|8
1648420840000|2022-03-27 22:40:40|16655.04|16535.04|16654.54|16534.54|16656.31|16536.31|16654.54|16534.54|10
1648420850000|2022-03-27 22:40:50|16654.63|16534.63|16656.78|16536.78|16656.78|16536.78|16654.2|16534.2|10
1648420860000|2022-03-27 22:41:00|16656.49|16536.49|16654.44|16534.44|16657.14|16537.14|16654.44|16534.44|10
1648420870000|2022-03-27 22:41:10|16654.37|16534.37|16655.41|16535.41|16656.27|16536.27|16654.11|16534.11|10
1648420880000|2022-03-27 22:41:20|16655.4|16535.4|16656.7|16536.7|16656.7|16536.7|16655.33|16535.33|10
1648420890000|2022-03-27 22:41:30|16656.14|16536.14|16656.28|16536.28|16656.59|16536.59|16655.88|16535.88|8
1648420900000|2022-03-27 22:41:40|16656.13|16536.13|16656.48|16536.48|16657.2|16537.2|16656.11|16536.11|10
1648420910000|2022-03-27 22:41:50|16656.04|16536.04|16654.94|16534.94|16656.31|16536.31|16654.94|16534.94|9
1648420920000|2022-03-27 22:42:00|16655.19|16535.19|16654.76|16534.76|16655.19|16535.19|16654.46|16534.46|10
1648420930000|2022-03-27 22:42:10|16654.49|16534.49|16653.8|16533.8|16654.52|16534.52|16653.39|16533.39|10
1648420940000|2022-03-27 22:42:20|16653.79|16533.79|16652.76|16532.76|16653.79|16533.79|16652.73|16532.73|8
1648420950000|2022-03-27 22:42:30|16652.54|16532.54|16652|16532|16652.79|16532.79|16651.98|16531.98|10
1648420960000|2022-03-27 22:42:40|16652.49|16532.49|16652.36|16532.36|16652.73|16532.73|16652.36|16532.36|10
1648420970000|2022-03-27 22:42:50|16651.97|16531.97|16649.42|16529.42|16652.03|16532.03|16649|16529|10
1648420980000|2022-03-27 22:43:00|16649.77|16529.77|16649.2|16529.2|16649.77|16529.77|16648.91|16528.91|10
1648420990000|2022-03-27 22:43:10|16648.92|16528.92|16648.48|16528.48|16648.92|16528.92|16648.47|16528.47|9
1648421000000|2022-03-27 22:43:20|16648.06|16528.06|16648.26|16528.26|16648.41|16528.41|16647.97|16527.97|10
1648421010000|2022-03-27 22:43:30|16648.24|16528.24|16646.98|16526.98|16648.32|16528.32|16646.98|16526.98|9
1648421020000|2022-03-27 22:43:40|16646.89|16526.89|16647.46|16527.46|16647.46|16527.46|16646.86|16526.86|10
1648421030000|2022-03-27 22:43:50|16647.36|16527.36|16647.75|16527.75|16647.83|16527.83|16647.27|16527.27|8
1648421040000|2022-03-27 22:44:00|16647.97|16527.97|16648.16|16528.16|16648.16|16528.16|16647.29|16527.29|10
1648421050000|2022-03-27 22:44:10|16645.18|16525.18|16645.47|16525.47|16647.39|16527.39|16645.1|16525.1|10
1648421060000|2022-03-27 22:44:20|16644.97|16524.97|16643.49|16523.49|16644.97|16524.97|16643.49|16523.49|10
1648421070000|2022-03-27 22:44:30|16643.11|16523.11|16640.78|16520.78|16643.11|16523.11|16640.78|16520.78|10
1648421080000|2022-03-27 22:44:40|16638.2|16518.2|16630.72|16510.72|16638.2|16518.2|16630.72|16510.72|10
1648421090000|2022-03-27 22:44:50|16630.53|16510.53|16626.86|16506.86|16630.79|16510.79|16626.86|16506.86|10
1648421100000|2022-03-27 22:45:00|16627.36|16507.36|16623.04|16503.04|16627.55|16507.55|16623.04|16503.04|9
1648421110000|2022-03-27 22:45:10|16622.81|16502.81|16625.68|16505.68|16625.74|16505.74|16622.81|16502.81|10
1648421120000|2022-03-27 22:45:20|16626.63|16506.63|16628.41|16508.41|16628.41|16508.41|16626.27|16506.27|9
1648421130000|2022-03-27 22:45:30|16628.82|16508.82|16631.24|16511.24|16631.72|16511.72|16628.82|16508.82|10
1648421140000|2022-03-27 22:45:40|16631.8|16511.8|16632.28|16512.28|16632.81|16512.81|16631.47|16511.47|10
1648421150000|2022-03-27 22:45:50|16632.53|16512.53|16632.44|16512.44|16632.97|16512.97|16632.33|16512.33|9
1648421160000|2022-03-27 22:46:00|16632.08|16512.08|16630.03|16510.03|16632.17|16512.17|16629.93|16509.93|10
1648421170000|2022-03-27 22:46:10|16630.22|16510.22|16627.18|16507.18|16630.22|16510.22|16627.18|16507.18|10
1648421180000|2022-03-27 22:46:20|16627.81|16507.81|16628.19|16508.19|16629.07|16509.07|16627.81|16507.81|10
1648421190000|2022-03-27 22:46:30|16627.75|16507.75|16619.7|16499.7|16627.75|16507.75|16619.7|16499.7|9
1648421200000|2022-03-27 22:46:40|16618.97|16498.97|16616.09|16496.09|16618.97|16498.97|16616.09|16496.09|10
1648421210000|2022-03-27 22:46:50|16615.23|16495.23|16614.04|16494.04|16615.23|16495.23|16613.78|16493.78|10
1648421220000|2022-03-27 22:47:00|16613.87|16493.87|16611.02|16491.02|16613.87|16493.87|16611.02|16491.02|10
1648421230000|2022-03-27 22:47:10|16610.05|16490.05|16608.07|16488.07|16610.05|16490.05|16608.07|16488.07|10
1648421240000|2022-03-27 22:47:20|16608.01|16488.01|16608.19|16488.19|16608.82|16488.82|16607.97|16487.97|9
1648421250000|2022-03-27 22:47:30|16608.1|16488.1|16608.32|16488.32|16608.46|16488.46|16608.06|16488.06|9
1648421260000|2022-03-27 22:47:40|16608.31|16488.31|16604.56|16484.56|16608.31|16488.31|16604.56|16484.56|10
1648421270000|2022-03-27 22:47:50|16604.31|16484.31|16604.94|16484.94|16604.94|16484.94|16604.12|16484.12|9
1648421280000|2022-03-27 22:48:00|16604.95|16484.95|16607.12|16487.12|16607.12|16487.12|16604.95|16484.95|10
1648421290000|2022-03-27 22:48:10|16607.05|16487.05|16603.75|16483.75|16607.07|16487.07|16603.75|16483.75|10
1648421300000|2022-03-27 22:48:20|16602.49|16482.49|16598.65|16478.65|16602.49|16482.49|16598.65|16478.65|10
1648421310000|2022-03-27 22:48:30|16598.67|16478.67|16596.18|16476.18|16598.67|16478.67|16596.18|16476.18|10
1648421320000|2022-03-27 22:48:40|16596.45|16476.45|16595.41|16475.41|16596.45|16476.45|16594.01|16474.01|10
1648421330000|2022-03-27 22:48:50|16594.74|16474.74|16592.94|16472.94|16594.88|16474.88|16592.72|16472.72|9
1648421340000|2022-03-27 22:49:00|16593.49|16473.49|16594.87|16474.87|16594.87|16474.87|16593.22|16473.22|10
1648421350000|2022-03-27 22:49:10|16595.54|16475.54|16596.33|16476.33|16598.18|16478.18|16595.54|16475.54|10
1648421360000|2022-03-27 22:49:20|16596.09|16476.09|16599.61|16479.61|16599.61|16479.61|16595.87|16475.87|10
1648421370000|2022-03-27 22:49:30|16599.95|16479.95|16602.14|16482.14|16602.3|16482.3|16599.95|16479.95|10
1648421380000|2022-03-27 22:49:40|16602.37|16482.37|16600.96|16480.96|16602.37|16482.37|16600.86|16480.86|10
1648421390000|2022-03-27 22:49:50|16601.05|16481.05|16600.9|16480.9|16601.9|16481.9|16600.58|16480.58|10
1648421400000|2022-03-27 22:50:00|16600.67|16480.67|16599.46|16479.46|16600.69|16480.69|16599.1|16479.1|10
1648421410000|2022-03-27 22:50:10|16599.48|16479.48|16600.34|16480.34|16600.34|16480.34|16598.88|16478.88|9
1648421420000|2022-03-27 22:50:20|16600.61|16480.61|16600.59|16480.59|16600.63|16480.63|16600.05|16480.05|10
1648421430000|2022-03-27 22:50:30|16600.17|16480.17|16599.06|16479.06|16600.42|16480.42|16599.06|16479.06|9
1648421440000|2022-03-27 22:50:40|16599.65|16479.65|16604.41|16484.41|16604.41|16484.41|16599.65|16479.65|10
1648421450000|2022-03-27 22:50:50|16604.04|16484.04|16612.8|16492.8|16612.8|16492.8|16604.04|16484.04|10
1648421460000|2022-03-27 22:51:00|16612.88|16492.88|16611.95|16491.95|16612.88|16492.88|16611.43|16491.43|10
1648421470000|2022-03-27 22:51:10|16612.19|16492.19|16615.16|16495.16|16615.16|16495.16|16611.76|16491.76|9
1648421480000|2022-03-27 22:51:20|16615.18|16495.18|16618.48|16498.48|16618.48|16498.48|16615.18|16495.18|10
1648421490000|2022-03-27 22:51:30|16618.31|16498.31|16617.99|16497.99|16618.58|16498.58|16617.99|16497.99|10
1648421500000|2022-03-27 22:51:40|16617.72|16497.72|16616.05|16496.05|16617.72|16497.72|16615.98|16495.98|9
1648421510000|2022-03-27 22:51:50|16615.76|16495.76|16608.14|16488.14|16615.76|16495.76|16608.14|16488.14|10
1648421520000|2022-03-27 22:52:00|16607.47|16487.47|16607.52|16487.52|16607.58|16487.58|16606.32|16486.32|8
1648421530000|2022-03-27 22:52:10|16606.66|16486.66|16606.53|16486.53|16606.66|16486.66|16605.33|16485.33|10
1648421540000|2022-03-27 22:52:20|16606.6|16486.6|16607.17|16487.17|16607.37|16487.37|16606.6|16486.6|10
1648421550000|2022-03-27 22:52:30|16605.94|16485.94|16603.5|16483.5|16605.94|16485.94|16603.5|16483.5|10
1648421560000|2022-03-27 22:52:40|16602.75|16482.75|16602.05|16482.05|16602.91|16482.91|16601.5|16481.5|9
1648421570000|2022-03-27 22:52:50|16601.99|16481.99|16601.2|16481.2|16602.44|16482.44|16601.2|16481.2|10
1648421580000|2022-03-27 22:53:00|16601.17|16481.17|16602.05|16482.05|16602.05|16482.05|16600.46|16480.46|9
1648421590000|2022-03-27 22:53:10|16602.03|16482.03|16603.64|16483.64|16603.64|16483.64|16602.03|16482.03|10
1648421600000|2022-03-27 22:53:20|16603.51|16483.51|16604.67|16484.67|16604.67|16484.67|16603.23|16483.23|10
1648421610000|2022-03-27 22:53:30|16604.93|16484.93|16606.12|16486.12|16606.28|16486.28|16604.93|16484.93|10
1648421620000|2022-03-27 22:53:40|16606.19|16486.19|16605.07|16485.07|16606.29|16486.29|16605.07|16485.07|9
1648421630000|2022-03-27 22:53:50|16604.75|16484.75|16604.84|16484.84|16605.87|16485.87|16604.69|16484.69|9
1648421640000|2022-03-27 22:54:00|16604.96|16484.96|16606.5|16486.5|16606.5|16486.5|16604.96|16484.96|7
1648421650000|2022-03-27 22:54:10|16606.45|16486.45|16607.71|16487.71|16608.28|16488.28|16606.45|16486.45|9
1648421660000|2022-03-27 22:54:20|16607.8|16487.8|16610.33|16490.33|16610.33|16490.33|16607.8|16487.8|9
1648421670000|2022-03-27 22:54:30|16610.56|16490.56|16611.25|16491.25|16611.3|16491.3|16610.21|16490.21|10
1648421680000|2022-03-27 22:54:40|16611.97|16491.97|16613.29|16493.29|16613.29|16493.29|16611.97|16491.97|7
1648421690000|2022-03-27 22:54:50|16613.63|16493.63|16614.57|16494.57|16614.57|16494.57|16613.63|16493.63|9
1648421700000|2022-03-27 22:55:00|16615.01|16495.01|16614.36|16494.36|16615.01|16495.01|16613.16|16493.16|9
1648421710000|2022-03-27 22:55:10|16614.34|16494.34|16615.22|16495.22|16615.37|16495.37|16614.34|16494.34|10
1648421720000|2022-03-27 22:55:20|16615.38|16495.38|16615.3|16495.3|16615.68|16495.68|16615.3|16495.3|9
1648421730000|2022-03-27 22:55:30|16614.8|16494.8|16616.26|16496.26|16616.26|16496.26|16614.72|16494.72|10
1648421740000|2022-03-27 22:55:40|16616.14|16496.14|16619.85|16499.85|16619.85|16499.85|16616.14|16496.14|10
1648421750000|2022-03-27 22:55:50|16619.6|16499.6|16620.91|16500.91|16620.92|16500.92|16619.6|16499.6|9
1648421760000|2022-03-27 22:56:00|16621.35|16501.35|16622.18|16502.18|16622.37|16502.37|16621.35|16501.35|8
1648421770000|2022-03-27 22:56:10|16622.39|16502.39|16622.33|16502.33|16622.39|16502.39|16622.08|16502.08|9
1648421780000|2022-03-27 22:56:20|16622.21|16502.21|16623.15|16503.15|16623.15|16503.15|16622.21|16502.21|10
1648421790000|2022-03-27 22:56:30|16623.13|16503.13|16623.6|16503.6|16623.85|16503.85|16623.07|16503.07|7
1648421800000|2022-03-27 22:56:40|16623.72|16503.72|16624.79|16504.79|16624.79|16504.79|16623.36|16503.36|9
1648421810000|2022-03-27 22:56:50|16624.38|16504.38|16624.16|16504.16|16625.93|16505.93|16623.98|16503.98|8
1648421820000|2022-03-27 22:57:00|16623.99|16503.99|16624.35|16504.35|16625.01|16505.01|16623.99|16503.99|9
1648421830000|2022-03-27 22:57:10|16624.2|16504.2|16621.75|16501.75|16624.2|16504.2|16621.73|16501.73|9
1648421840000|2022-03-27 22:57:20|16621.66|16501.66|16620.63|16500.63|16621.66|16501.66|16620.63|16500.63|8
1648421850000|2022-03-27 22:57:30|16620.15|16500.15|16619.78|16499.78|16620.78|16500.78|16619.78|16499.78|10
1648421860000|2022-03-27 22:57:40|16619.66|16499.66|16619.59|16499.59|16620.43|16500.43|16619.59|16499.59|10
1648421870000|2022-03-27 22:57:50|16619.67|16499.67|16616.15|16496.15|16619.67|16499.67|16616.12|16496.12|8
1648421880000|2022-03-27 22:58:00|16616.07|16496.07|16615.45|16495.45|16616.97|16496.97|16615.34|16495.34|10
1648421890000|2022-03-27 22:58:10|16615.24|16495.24|16613.59|16493.59|16615.24|16495.24|16613.43|16493.43|10
1648421900000|2022-03-27 22:58:20|16613.43|16493.43|16612.7|16492.7|16613.43|16493.43|16611.89|16491.89|10
1648421910000|2022-03-27 22:58:30|16612.77|16492.77|16611.31|16491.31|16612.77|16492.77|16610.92|16490.92|10
1648421920000|2022-03-27 22:58:40|16611.38|16491.38|16611.66|16491.66|16611.95|16491.95|16610.89|16490.89|10
1648421930000|2022-03-27 22:58:50|16611.76|16491.76|16613.32|16493.32|16613.32|16493.32|16611.7|16491.7|10
1648421940000|2022-03-27 22:59:00|16612.35|16492.35|16612.04|16492.04|16612.5|16492.5|16612.01|16492.01|9
1648421950000|2022-03-27 22:59:10|16611.52|16491.52|16610.4|16490.4|16612.2|16492.2|16610.21|16490.21|9
1648421960000|2022-03-27 22:59:20|16609.8|16489.8|16606.69|16486.69|16609.8|16489.8|16606.69|16486.69|9
1648421970000|2022-03-27 22:59:30|16606.62|16486.62|16604.21|16484.21|16606.62|16486.62|16604.21|16484.21|10
1648421980000|2022-03-27 22:59:40|16603.82|16483.82|16604.12|16484.12|16604.42|16484.42|16603.82|16483.82|10
1648421990000|2022-03-27 22:59:50|16604.17|16484.17|16604.75|16484.75|16604.75|16484.75|16603.82|16483.82|10
1648422000000|2022-03-27 23:00:00|16604.74|16484.74|16606.25|16486.25|16606.25|16486.25|16604.74|16484.74|10
1648422010000|2022-03-27 23:00:10|16606.73|16486.73|16608.37|16488.37|16608.4|16488.4|16606.56|16486.56|10
1648422020000|2022-03-27 23:00:20|16608.24|16488.24|16609.45|16489.45|16609.71|16489.71|16607.93|16487.93|10
1648422030000|2022-03-27 23:00:30|16609.53|16489.53|16609.49|16489.49|16609.65|16489.65|16608.74|16488.74|10
1648422040000|2022-03-27 23:00:40|16609.39|16489.39|16608.44|16488.44|16610.03|16490.03|16608.44|16488.44|9
1648422050000|2022-03-27 23:00:50|16608.38|16488.38|16608.61|16488.61|16608.79|16488.79|16608.38|16488.38|8
1648422060000|2022-03-27 23:01:00|16607.92|16487.92|16608.17|16488.17|16608.17|16488.17|16607.34|16487.34|9
1648422070000|2022-03-27 23:01:10|16608.41|16488.41|16608.61|16488.61|16608.68|16488.68|16607.87|16487.87|9
1648422080000|2022-03-27 23:01:20|16608.65|16488.65|16609.72|16489.72|16609.72|16489.72|16608.47|16488.47|8
1648422090000|2022-03-27 23:01:30|16609.75|16489.75|16611.83|16491.83|16612.32|16492.32|16609.75|16489.75|10
1648422100000|2022-03-27 23:01:40|16611.56|16491.56|16611.72|16491.72|16612.19|16492.19|16611.56|16491.56|10
1648422110000|2022-03-27 23:01:50|16611.45|16491.45|16609.96|16489.96|16612.4|16492.4|16609.96|16489.96|9
1648422120000|2022-03-27 23:02:00|16609.74|16489.74|16610.16|16490.16|16610.16|16490.16|16609.74|16489.74|5
1648422130000|2022-03-27 23:02:10|16609.95|16489.95|16610.23|16490.23|16610.23|16490.23|16609.76|16489.76|10
1648422140000|2022-03-27 23:02:20|16609.71|16489.71|16607.86|16487.86|16609.71|16489.71|16607.86|16487.86|9
1648422150000|2022-03-27 23:02:30|16607.28|16487.28|16607.06|16487.06|16607.28|16487.28|16606.74|16486.74|10
1648422160000|2022-03-27 23:02:40|16607.08|16487.08|16607.18|16487.18|16607.65|16487.65|16606.87|16486.87|9
1648422170000|2022-03-27 23:02:50|16606.93|16486.93|16609.19|16489.19|16609.19|16489.19|16606.93|16486.93|10
1648422180000|2022-03-27 23:03:00|16610.83|16490.83|16610.95|16490.95|16611.15|16491.15|16610.72|16490.72|8
1648422190000|2022-03-27 23:03:10|16611|16491|16611.14|16491.14|16611.22|16491.22|16610.67|16490.67|10
1648422200000|2022-03-27 23:03:20|16610.74|16490.74|16610.67|16490.67|16610.86|16490.86|16610.07|16490.07|9
1648422210000|2022-03-27 23:03:30|16610.17|16490.17|16608.5|16488.5|16610.17|16490.17|16608.5|16488.5|9
1648422220000|2022-03-27 23:03:40|16608.44|16488.44|16607.44|16487.44|16608.44|16488.44|16607.39|16487.39|8
1648422230000|2022-03-27 23:03:50|16607.51|16487.51|16607.46|16487.46|16607.57|16487.57|16606.78|16486.78|8
1648422240000|2022-03-27 23:04:00|16607.2|16487.2|16605.38|16485.38|16607.2|16487.2|16605.38|16485.38|8
1648422250000|2022-03-27 23:04:10|16606.03|16486.03|16607.32|16487.32|16607.48|16487.48|16605.77|16485.77|10
1648422260000|2022-03-27 23:04:20|16607.57|16487.57|16610.03|16490.03|16610.03|16490.03|16607.57|16487.57|9
1648422270000|2022-03-27 23:04:30|16609.8|16489.8|16608.93|16488.93|16610.15|16490.15|16608.92|16488.92|10
1648422280000|2022-03-27 23:04:40|16608.68|16488.68|16609.72|16489.72|16609.72|16489.72|16608.5|16488.5|8
1648422290000|2022-03-27 23:04:50|16609.53|16489.53|16609.94|16489.94|16609.94|16489.94|16609.53|16489.53|10
1648422300000|2022-03-27 23:05:00|16610.08|16490.08|16612.76|16492.76|16612.76|16492.76|16609.53|16489.53|10
1648422310000|2022-03-27 23:05:10|16612.91|16492.91|16617.35|16497.35|16617.35|16497.35|16612.91|16492.91|10
1648422320000|2022-03-27 23:05:20|16617.2|16497.2|16617.23|16497.23|16617.5|16497.5|16617.09|16497.09|9
1648422330000|2022-03-27 23:05:30|16616.92|16496.92|16616.67|16496.67|16617.45|16497.45|16616.34|16496.34|9
1648422340000|2022-03-27 23:05:40|16616.59|16496.59|16617.18|16497.18|16617.18|16497.18|16616.59|16496.59|9
1648422350000|2022-03-27 23:05:50|16617.02|16497.02|16619.19|16499.19|16619.19|16499.19|16617.02|16497.02|10
1648422360000|2022-03-27 23:06:00|16619.54|16499.54|16619.97|16499.97|16620.15|16500.15|16619.3|16499.3|9
1648422370000|2022-03-27 23:06:10|16620.05|16500.05|16619.13|16499.13|16620.05|16500.05|16619.13|16499.13|9
1648422380000|2022-03-27 23:06:20|16619.16|16499.16|16618.36|16498.36|16619.25|16499.25|16618.36|16498.36|8
1648422390000|2022-03-27 23:06:30|16617.81|16497.81|16617.96|16497.96|16618.12|16498.12|16617.44|16497.44|10
1648422400000|2022-03-27 23:06:40|16618.27|16498.27|16619.3|16499.3|16619.62|16499.62|16618.27|16498.27|9
1648422410000|2022-03-27 23:06:50|16619.22|16499.22|16618|16498|16619.27|16499.27|16616.41|16496.41|10
1648422420000|2022-03-27 23:07:00|16617.65|16497.65|16617.4|16497.4|16618.1|16498.1|16617.4|16497.4|9
1648422430000|2022-03-27 23:07:10|16617.25|16497.25|16616.19|16496.19|16617.42|16497.42|16616.19|16496.19|10
1648422440000|2022-03-27 23:07:20|16616.03|16496.03|16613.87|16493.87|16616.03|16496.03|16613.87|16493.87|10
1648422450000|2022-03-27 23:07:30|16613.71|16493.71|16614.21|16494.21|16614.21|16494.21|16613.63|16493.63|10
1648422460000|2022-03-27 23:07:40|16613.98|16493.98|16612.65|16492.65|16614.42|16494.42|16612.18|16492.18|9
1648422470000|2022-03-27 23:07:50|16612.04|16492.04|16610.8|16490.8|16612.04|16492.04|16610.74|16490.74|9
1648422480000|2022-03-27 23:08:00|16610.85|16490.85|16607.35|16487.35|16610.85|16490.85|16607.35|16487.35|9
1648422490000|2022-03-27 23:08:10|16607.29|16487.29|16608.91|16488.91|16608.93|16488.93|16607.29|16487.29|10
1648422500000|2022-03-27 23:08:20|16608.97|16488.97|16609.2|16489.2|16609.48|16489.48|16608.43|16488.43|9
1648422510000|2022-03-27 23:08:30|16609.47|16489.47|16608.96|16488.96|16609.47|16489.47|16608.15|16488.15|10
1648422520000|2022-03-27 23:08:40|16609.26|16489.26|16608.86|16488.86|16609.26|16489.26|16608.23|16488.23|9
1648422530000|2022-03-27 23:08:50|16608.91|16488.91|16608.52|16488.52|16608.93|16488.93|16608.46|16488.46|9
1648422540000|2022-03-27 23:09:00|16608.3|16488.3|16608.3|16488.3|16608.43|16488.43|16608.12|16488.12|10
1648422550000|2022-03-27 23:09:10|16608.25|16488.25|16607.86|16487.86|16608.44|16488.44|16606.81|16486.81|9
1648422560000|2022-03-27 23:09:20|16608.07|16488.07|16609.4|16489.4|16609.52|16489.52|16607.73|16487.73|10
1648422570000|2022-03-27 23:09:30|16609.32|16489.32|16609.29|16489.29|16609.61|16489.61|16609.18|16489.18|9
1648422580000|2022-03-27 23:09:40|16609.23|16489.23|16608.68|16488.68|16609.23|16489.23|16607.99|16487.99|10
1648422590000|2022-03-27 23:09:50|16608.98|16488.98|16608.96|16488.96|16609.19|16489.19|16608.87|16488.87|10
1648422600000|2022-03-27 23:10:00|16608.72|16488.72|16608.64|16488.64|16608.74|16488.74|16608.46|16488.46|10
1648422610000|2022-03-27 23:10:10|16608.82|16488.82|16609.12|16489.12|16609.12|16489.12|16608.47|16488.47|7
1648422620000|2022-03-27 23:10:20|16608.85|16488.85|16608.26|16488.26|16609.07|16489.07|16608.26|16488.26|10
1648422630000|2022-03-27 23:10:30|16608.19|16488.19|16608.21|16488.21|16608.21|16488.21|16607.65|16487.65|10
1648422640000|2022-03-27 23:10:40|16608.13|16488.13|16606.48|16486.48|16608.13|16488.13|16606.19|16486.19|10
1648422650000|2022-03-27 23:10:50|16605.23|16485.23|16605.98|16485.98|16605.98|16485.98|16604.33|16484.33|10
1648422660000|2022-03-27 23:11:00|16605.84|16485.84|16605.49|16485.49|16606.31|16486.31|16605.47|16485.47|10
1648422670000|2022-03-27 23:11:10|16605.61|16485.61|16603.48|16483.48|16605.61|16485.61|16603.16|16483.16|10
1648422680000|2022-03-27 23:11:20|16603.4|16483.4|16602.39|16482.39|16603.73|16483.73|16602.39|16482.39|10
1648422690000|2022-03-27 23:11:30|16602.51|16482.51|16602.59|16482.59|16602.82|16482.82|16602.24|16482.24|8
1648422700000|2022-03-27 23:11:40|16601.54|16481.54|16602.92|16482.92|16602.92|16482.92|16601.1|16481.1|10
1648422710000|2022-03-27 23:11:50|16602.39|16482.39|16601.74|16481.74|16602.47|16482.47|16601.47|16481.47|9
1648422720000|2022-03-27 23:12:00|16601.48|16481.48|16598.03|16478.03|16601.48|16481.48|16598.02|16478.02|9
1648422730000|2022-03-27 23:12:10|16597.06|16477.06|16594.17|16474.17|16597.06|16477.06|16594.17|16474.17|10
1648422740000|2022-03-27 23:12:20|16592.76|16472.76|16594.22|16474.22|16594.22|16474.22|16592.76|16472.76|10
1648422750000|2022-03-27 23:12:30|16593.86|16473.86|16593|16473|16593.93|16473.93|16593|16473|9
1648422760000|2022-03-27 23:12:40|16592.86|16472.86|16592.59|16472.59|16593.28|16473.28|16592.59|16472.59|8
1648422770000|2022-03-27 23:12:50|16592.62|16472.62|16589.15|16469.15|16592.82|16472.82|16589.01|16469.01|10
1648422780000|2022-03-27 23:13:00|16588.83|16468.83|16586.91|16466.91|16588.83|16468.83|16586.91|16466.91|10
1648422790000|2022-03-27 23:13:10|16586.75|16466.75|16586.28|16466.28|16586.79|16466.79|16586.28|16466.28|10
1648422800000|2022-03-27 23:13:20|16586.43|16466.43|16584.98|16464.98|16586.7|16466.7|16584.98|16464.98|9
1648422810000|2022-03-27 23:13:30|16584.64|16464.64|16582.88|16462.88|16584.64|16464.64|16582.83|16462.83|7
1648422820000|2022-03-27 23:13:40|16583.03|16463.03|16581.33|16461.33|16583.03|16463.03|16581.23|16461.23|10
1648422830000|2022-03-27 23:13:50|16581.12|16461.12|16581.66|16461.66|16581.66|16461.66|16581.12|16461.12|9
1648422840000|2022-03-27 23:14:00|16582.08|16462.08|16581.56|16461.56|16582.1|16462.1|16581.46|16461.46|9
1648422850000|2022-03-27 23:14:10|16581.58|16461.58|16579.94|16459.94|16581.58|16461.58|16579.55|16459.55|9
1648422860000|2022-03-27 23:14:20|16579.97|16459.97|16580.53|16460.53|16581.09|16461.09|16579.97|16459.97|10
1648422870000|2022-03-27 23:14:30|16580.6|16460.6|16580.08|16460.08|16580.72|16460.72|16580|16460|10
1648422880000|2022-03-27 23:14:40|16580.41|16460.41|16580.25|16460.25|16580.41|16460.41|16580.19|16460.19|8
1648422890000|2022-03-27 23:14:50|16580.46|16460.46|16579.66|16459.66|16580.93|16460.93|16578.75|16458.75|8
1648422900000|2022-03-27 23:15:00|16579.4|16459.4|16582.45|16462.45|16582.45|16462.45|16579.4|16459.4|10
1648422910000|2022-03-27 23:15:10|16582.43|16462.43|16582.88|16462.88|16583.81|16463.81|16582.38|16462.38|9
1648422920000|2022-03-27 23:15:20|16582.86|16462.86|16583.24|16463.24|16583.24|16463.24|16582.13|16462.13|10
1648422930000|2022-03-27 23:15:30|16583.17|16463.17|16583.4|16463.4|16583.45|16463.45|16582.54|16462.54|9
1648422940000|2022-03-27 23:15:40|16582.13|16462.13|16584.54|16464.54|16584.54|16464.54|16582.13|16462.13|10
1648422950000|2022-03-27 23:15:50|16584.57|16464.57|16585.86|16465.86|16586.33|16466.33|16584.57|16464.57|10
1648422960000|2022-03-27 23:16:00|16586.06|16466.06|16586.9|16466.9|16586.9|16466.9|16586.05|16466.05|10
1648422970000|2022-03-27 23:16:10|16586.86|16466.86|16588.83|16468.83|16589.13|16469.13|16586.81|16466.81|10
1648422980000|2022-03-27 23:16:20|16588.57|16468.57|16588.13|16468.13|16588.87|16468.87|16588.07|16468.07|10
1648422990000|2022-03-27 23:16:30|16587.94|16467.94|16588.11|16468.11|16588.7|16468.7|16587.94|16467.94|10
1648423000000|2022-03-27 23:16:40|16588.15|16468.15|16587.94|16467.94|16588.37|16468.37|16587.21|16467.21|10
1648423010000|2022-03-27 23:16:50|16587.96|16467.96|16589.52|16469.52|16589.52|16469.52|16587.96|16467.96|9
1648423020000|2022-03-27 23:17:00|16589.79|16469.79|16589.92|16469.92|16590.11|16470.11|16589.68|16469.68|10
1648423030000|2022-03-27 23:17:10|16589.69|16469.69|16590.51|16470.51|16590.51|16470.51|16589.69|16469.69|10
1648423040000|2022-03-27 23:17:20|16591.47|16471.47|16592.04|16472.04|16592.04|16472.04|16591.47|16471.47|8
1648423050000|2022-03-27 23:17:30|16592.02|16472.02|16592.44|16472.44|16592.55|16472.55|16591.91|16471.91|9
1648423060000|2022-03-27 23:17:40|16592.62|16472.62|16594.13|16474.13|16594.23|16474.23|16592.61|16472.61|9
1648423070000|2022-03-27 23:17:50|16594.54|16474.54|16596|16476|16596.1|16476.1|16594.54|16474.54|10
1648423080000|2022-03-27 23:18:00|16596.24|16476.24|16596.29|16476.29|16596.29|16476.29|16596.06|16476.06|10
1648423090000|2022-03-27 23:18:10|16596.13|16476.13|16596.24|16476.24|16596.33|16476.33|16596.03|16476.03|9
1648423100000|2022-03-27 23:18:20|16596.45|16476.45|16595.29|16475.29|16596.45|16476.45|16594.2|16474.2|10
1648423110000|2022-03-27 23:18:30|16593.83|16473.83|16595.87|16475.87|16595.87|16475.87|16593.83|16473.83|10
1648423120000|2022-03-27 23:18:40|16595.49|16475.49|16593.5|16473.5|16595.49|16475.49|16593.5|16473.5|9
1648423130000|2022-03-27 23:18:50|16593.53|16473.53|16592.68|16472.68|16593.53|16473.53|16592.66|16472.66|9
1648423140000|2022-03-27 23:19:00|16592.72|16472.72|16592.49|16472.49|16592.72|16472.72|16592.08|16472.08|10
1648423150000|2022-03-27 23:19:10|16592.45|16472.45|16593.73|16473.73|16593.73|16473.73|16592.45|16472.45|10
1648423160000|2022-03-27 23:19:20|16593.49|16473.49|16592.79|16472.79|16593.64|16473.64|16592.75|16472.75|9
1648423170000|2022-03-27 23:19:30|16592.7|16472.7|16592.72|16472.72|16592.82|16472.82|16592.63|16472.63|8
1648423180000|2022-03-27 23:19:40|16592.67|16472.67|16591.85|16471.85|16592.77|16472.77|16591.64|16471.64|10
1648423190000|2022-03-27 23:19:50|16592.1|16472.1|16591.32|16471.32|16592.15|16472.15|16591.07|16471.07|8
1648423200000|2022-03-27 23:20:00|16591.39|16471.39|16591.23|16471.23|16591.39|16471.39|16590.84|16470.84|9
1648423210000|2022-03-27 23:20:10|16591.78|16471.78|16593.24|16473.24|16593.24|16473.24|16591.71|16471.71|10
1648423220000|2022-03-27 23:20:20|16593.59|16473.59|16595.36|16475.36|16595.72|16475.72|16593.59|16473.59|10
1648423230000|2022-03-27 23:20:30|16595.3|16475.3|16596.99|16476.99|16597.13|16477.13|16595.3|16475.3|10
1648423240000|2022-03-27 23:20:40|16596.95|16476.95|16598.31|16478.31|16598.47|16478.47|16596.95|16476.95|9
1648423250000|2022-03-27 23:20:50|16598.34|16478.34|16598.84|16478.84|16598.84|16478.84|16598.34|16478.34|7
1648423260000|2022-03-27 23:21:00|16598.8|16478.8|16599.37|16479.37|16599.56|16479.56|16598.8|16478.8|9
1648423270000|2022-03-27 23:21:10|16599.47|16479.47|16599.17|16479.17|16599.77|16479.77|16599.17|16479.17|10
1648423280000|2022-03-27 23:21:20|16598.77|16478.77|16599.04|16479.04|16600.16|16480.16|16598.77|16478.77|10
1648423290000|2022-03-27 23:21:30|16598.99|16478.99|16600.15|16480.15|16600.3|16480.3|16598.99|16478.99|10
1648423300000|2022-03-27 23:21:40|16600.27|16480.27|16601.97|16481.97|16601.97|16481.97|16600.27|16480.27|10
1648423310000|2022-03-27 23:21:50|16601.82|16481.82|16604.77|16484.77|16604.77|16484.77|16601.82|16481.82|9
1648423320000|2022-03-27 23:22:00|16604.53|16484.53|16606.71|16486.71|16606.71|16486.71|16604.5|16484.5|10
1648423330000|2022-03-27 23:22:10|16607.32|16487.32|16609.85|16489.85|16610.75|16490.75|16607|16487|9
1648423340000|2022-03-27 23:22:20|16609.82|16489.82|16612.39|16492.39|16612.39|16492.39|16609.82|16489.82|10
1648423350000|2022-03-27 23:22:30|16612.55|16492.55|16613.79|16493.79|16613.79|16493.79|16612.37|16492.37|10
1648423360000|2022-03-27 23:22:40|16613.93|16493.93|16613.72|16493.72|16614.93|16494.93|16613.71|16493.71|10
1648423370000|2022-03-27 23:22:50|16613.73|16493.73|16615.02|16495.02|16615.07|16495.07|16613.73|16493.73|10
1648423380000|2022-03-27 23:23:00|16615.3|16495.3|16621.14|16501.14|16621.14|16501.14|16615.24|16495.24|9
1648423390000|2022-03-27 23:23:10|16621.8|16501.8|16629.58|16509.58|16629.58|16509.58|16621.2|16501.2|10
1648423400000|2022-03-27 23:23:20|16629.79|16509.79|16635.61|16515.61|16636.14|16516.14|16629.79|16509.79|10
1648423410000|2022-03-27 23:23:30|16635.98|16515.98|16634.14|16514.14|16635.98|16515.98|16634.14|16514.14|10
1648423420000|2022-03-27 23:23:40|16633.92|16513.92|16633.38|16513.38|16634.55|16514.55|16633.38|16513.38|10
1648423430000|2022-03-27 23:23:50|16633.23|16513.23|16632.66|16512.66|16633.23|16513.23|16632.44|16512.44|10
1648423440000|2022-03-27 23:24:00|16632.52|16512.52|16632.82|16512.82|16632.82|16512.82|16631.87|16511.87|9
1648423450000|2022-03-27 23:24:10|16632.96|16512.96|16633.42|16513.42|16633.84|16513.84|16632.96|16512.96|10
1648423460000|2022-03-27 23:24:20|16633.63|16513.63|16633.87|16513.87|16633.96|16513.96|16633.63|16513.63|9
1648423470000|2022-03-27 23:24:30|16634.4|16514.4|16634.28|16514.28|16634.78|16514.78|16634.01|16514.01|10
1648423480000|2022-03-27 23:24:40|16634.25|16514.25|16634.17|16514.17|16634.29|16514.29|16634.03|16514.03|10
1648423490000|2022-03-27 23:24:50|16634.21|16514.21|16633.93|16513.93|16634.66|16514.66|16633.81|16513.81|9
1648423500000|2022-03-27 23:25:00|16633.97|16513.97|16634.85|16514.85|16634.85|16514.85|16633.84|16513.84|6
1648423510000|2022-03-27 23:25:10|16635.27|16515.27|16635.8|16515.8|16635.8|16515.8|16634.88|16514.88|10
1648423520000|2022-03-27 23:25:20|16635.85|16515.85|16636.88|16516.88|16637.13|16517.13|16635.73|16515.73|10
1648423530000|2022-03-27 23:25:30|16636.93|16516.93|16639.6|16519.6|16639.6|16519.6|16636.8|16516.8|9
1648423540000|2022-03-27 23:25:40|16639.76|16519.76|16641.65|16521.65|16641.65|16521.65|16639.76|16519.76|9
1648423550000|2022-03-27 23:25:50|16642.25|16522.25|16645.56|16525.56|16645.56|16525.56|16642.25|16522.25|10
1648423560000|2022-03-27 23:26:00|16645.88|16525.88|16648.1|16528.1|16648.1|16528.1|16645.88|16525.88|10
1648423570000|2022-03-27 23:26:10|16648.11|16528.11|16646.89|16526.89|16648.37|16528.37|16646.89|16526.89|10
1648423580000|2022-03-27 23:26:20|16646.97|16526.97|16646.55|16526.55|16646.97|16526.97|16646.04|16526.04|10
1648423590000|2022-03-27 23:26:30|16646.32|16526.32|16644.72|16524.72|16646.32|16526.32|16644.72|16524.72|10
1648423600000|2022-03-27 23:26:40|16645.25|16525.25|16646.3|16526.3|16646.47|16526.47|16645.25|16525.25|10
1648423610000|2022-03-27 23:26:50|16646.96|16526.96|16648.5|16528.5|16648.5|16528.5|16646.91|16526.91|9
1648423620000|2022-03-27 23:27:00|16648.7|16528.7|16649.35|16529.35|16649.35|16529.35|16648.65|16528.65|9
1648423630000|2022-03-27 23:27:10|16649.27|16529.27|16650.3|16530.3|16650.3|16530.3|16648.96|16528.96|10
1648423640000|2022-03-27 23:27:20|16650.2|16530.2|16649.98|16529.98|16650.35|16530.35|16649.24|16529.24|10
1648423650000|2022-03-27 23:27:30|16650.31|16530.31|16652|16532|16652|16532|16650.23|16530.23|10
1648423660000|2022-03-27 23:27:40|16652.07|16532.07|16652.86|16532.86|16652.86|16532.86|16651.56|16531.56|9
1648423670000|2022-03-27 23:27:50|16652.73|16532.73|16655.91|16535.91|16655.91|16535.91|16652.73|16532.73|10
1648423680000|2022-03-27 23:28:00|16656.32|16536.32|16656.29|16536.29|16656.51|16536.51|16656.29|16536.29|10
1648423690000|2022-03-27 23:28:10|16656.05|16536.05|16656.25|16536.25|16656.27|16536.27|16655.91|16535.91|8
1648423700000|2022-03-27 23:28:20|16656.23|16536.23|16658.56|16538.56|16658.56|16538.56|16656.23|16536.23|9
1648423710000|2022-03-27 23:28:30|16658.42|16538.42|16661.06|16541.06|16661.06|16541.06|16658.42|16538.42|10
1648423720000|2022-03-27 23:28:40|16661.27|16541.27|16660.76|16540.76|16661.37|16541.37|16660.23|16540.23|10
1648423730000|2022-03-27 23:28:50|16660.91|16540.91|16660.28|16540.28|16661.05|16541.05|16660.03|16540.03|10
1648423740000|2022-03-27 23:29:00|16660.33|16540.33|16661.86|16541.86|16661.86|16541.86|16660.23|16540.23|9
1648423750000|2022-03-27 23:29:10|16660.82|16540.82|16663.13|16543.13|16663.13|16543.13|16660.64|16540.64|10
1648423760000|2022-03-27 23:29:20|16662.9|16542.9|16663.85|16543.85|16663.85|16543.85|16662.9|16542.9|10
1648423770000|2022-03-27 23:29:30|16664.58|16544.58|16666.76|16546.76|16666.76|16546.76|16664.58|16544.58|9
1648423780000|2022-03-27 23:29:40|16666.96|16546.96|16666.61|16546.61|16667.15|16547.15|16666.39|16546.39|10
1648423790000|2022-03-27 23:29:50|16666.48|16546.48|16669.29|16549.29|16669.44|16549.44|16666.22|16546.22|10
1648423800000|2022-03-27 23:30:00|16668.48|16548.48|16669.11|16549.11|16669.12|16549.12|16668.13|16548.13|10
1648423810000|2022-03-27 23:30:10|16669.28|16549.28|16670.83|16550.83|16670.83|16550.83|16669.28|16549.28|10
1648423820000|2022-03-27 23:30:20|16670.92|16550.92|16672.85|16552.85|16673|16553|16670.91|16550.91|10
1648423830000|2022-03-27 23:30:30|16673.11|16553.11|16673.4|16553.4|16673.99|16553.99|16673.11|16553.11|10
1648423840000|2022-03-27 23:30:40|16673.44|16553.44|16673.07|16553.07|16673.53|16553.53|16673.07|16553.07|10
1648423850000|2022-03-27 23:30:50|16672.86|16552.86|16671.56|16551.56|16672.86|16552.86|16671.39|16551.39|10
1648423860000|2022-03-27 23:31:00|16671.84|16551.84|16673.54|16553.54|16673.54|16553.54|16671.25|16551.25|10
1648423870000|2022-03-27 23:31:10|16672.56|16552.56|16673.18|16553.18|16673.18|16553.18|16671.12|16551.12|10
1648423880000|2022-03-27 23:31:20|16673.02|16553.02|16672.45|16552.45|16673.02|16553.02|16671.26|16551.26|10
1648423890000|2022-03-27 23:31:30|16671.77|16551.77|16670.09|16550.09|16671.77|16551.77|16670.09|16550.09|9
1648423900000|2022-03-27 23:31:40|16669.58|16549.58|16667.13|16547.13|16669.59|16549.59|16667.13|16547.13|9
1648423910000|2022-03-27 23:31:50|16667.28|16547.28|16657.25|16537.25|16667.28|16547.28|16657.25|16537.25|10
1648423920000|2022-03-27 23:32:00|16657.78|16537.78|16657.9|16537.9|16658.27|16538.27|16657.24|16537.24|10
1648423930000|2022-03-27 23:32:10|16658.65|16538.65|16658.82|16538.82|16659.21|16539.21|16658.65|16538.65|10
1648423940000|2022-03-27 23:32:20|16658.8|16538.8|16658.29|16538.29|16658.8|16538.8|16657.87|16537.87|10
1648423950000|2022-03-27 23:32:30|16657.09|16537.09|16656.37|16536.37|16657.32|16537.32|16656.35|16536.35|10
1648423960000|2022-03-27 23:32:40|16656.55|16536.55|16657.27|16537.27|16657.27|16537.27|16656.3|16536.3|10
1648423970000|2022-03-27 23:32:50|16657.51|16537.51|16657.34|16537.34|16657.51|16537.51|16656.37|16536.37|10
1648423980000|2022-03-27 23:33:00|16657.46|16537.46|16657.57|16537.57|16658.86|16538.86|16657.35|16537.35|10
1648423990000|2022-03-27 23:33:10|16657.52|16537.52|16660.27|16540.27|16661.06|16541.06|16657.52|16537.52|10
1648424000000|2022-03-27 23:33:20|16660.23|16540.23|16655.26|16535.26|16660.23|16540.23|16654.59|16534.59|9
1648424010000|2022-03-27 23:33:30|16655.36|16535.36|16658.45|16538.45|16658.45|16538.45|16655.17|16535.17|10
1648424020000|2022-03-27 23:33:40|16658.42|16538.42|16659.22|16539.22|16659.53|16539.53|16658.42|16538.42|10
1648424030000|2022-03-27 23:33:50|16660.27|16540.27|16660.44|16540.44|16660.6|16540.6|16660.06|16540.06|10
1648424040000|2022-03-27 23:34:00|16660.4|16540.4|16662.34|16542.34|16662.63|16542.63|16660.4|16540.4|9
1648424050000|2022-03-27 23:34:10|16663.3|16543.3|16665.59|16545.59|16666.12|16546.12|16663.3|16543.3|10
1648424060000|2022-03-27 23:34:20|16665.78|16545.78|16664.6|16544.6|16665.78|16545.78|16664.6|16544.6|7
1648424070000|2022-03-27 23:34:30|16665.68|16545.68|16667.86|16547.86|16667.86|16547.86|16665.44|16545.44|9
1648424080000|2022-03-27 23:34:40|16667.74|16547.74|16667.6|16547.6|16668.44|16548.44|16667.42|16547.42|9
1648424090000|2022-03-27 23:34:50|16667.61|16547.61|16669.52|16549.52|16669.52|16549.52|16667.61|16547.61|10
1648424100000|2022-03-27 23:35:00|16669.29|16549.29|16669.42|16549.42|16669.42|16549.42|16668.52|16548.52|10
1648424110000|2022-03-27 23:35:10|16669.8|16549.8|16672.38|16552.38|16672.38|16552.38|16669.8|16549.8|10
1648424120000|2022-03-27 23:35:20|16673.64|16553.64|16675.18|16555.18|16675.18|16555.18|16673.48|16553.48|10
1648424130000|2022-03-27 23:35:30|16675.1|16555.1|16675.36|16555.36|16675.43|16555.43|16675.1|16555.1|9
1648424140000|2022-03-27 23:35:40|16675.26|16555.26|16674.76|16554.76|16675.26|16555.26|16674.74|16554.74|9
1648424150000|2022-03-27 23:35:50|16675.04|16555.04|16677.67|16557.67|16677.67|16557.67|16675.04|16555.04|9
1648424160000|2022-03-27 23:36:00|16677.4|16557.4|16676.81|16556.81|16677.4|16557.4|16675.75|16555.75|10
1648424170000|2022-03-27 23:36:10|16677.23|16557.23|16677.77|16557.77|16677.98|16557.98|16677.17|16557.17|10
1648424180000|2022-03-27 23:36:20|16678|16558|16679.86|16559.86|16680.54|16560.54|16678|16558|9
1648424190000|2022-03-27 23:36:30|16679.92|16559.92|16682|16562|16682|16562|16679.92|16559.92|10
1648424200000|2022-03-27 23:36:40|16681.93|16561.93|16682.12|16562.12|16682.33|16562.33|16681.47|16561.47|10
1648424210000|2022-03-27 23:36:50|16681.79|16561.79|16682.2|16562.2|16682.84|16562.84|16681.75|16561.75|9
1648424220000|2022-03-27 23:37:00|16682.27|16562.27|16683.5|16563.5|16684.22|16564.22|16682.27|16562.27|9
1648424230000|2022-03-27 23:37:10|16683.32|16563.32|16686.29|16566.29|16686.29|16566.29|16683.32|16563.32|9
1648424240000|2022-03-27 23:37:20|16686.05|16566.05|16687.6|16567.6|16687.99|16567.99|16685.94|16565.94|10
1648424250000|2022-03-27 23:37:30|16688.19|16568.19|16690.1|16570.1|16690.14|16570.14|16688.19|16568.19|10
1648424260000|2022-03-27 23:37:40|16690.22|16570.22|16691.09|16571.09|16691.09|16571.09|16690.22|16570.22|9
1648424270000|2022-03-27 23:37:50|16691.31|16571.31|16692.56|16572.56|16692.56|16572.56|16690.37|16570.37|10
1648424280000|2022-03-27 23:38:00|16692.55|16572.55|16693.66|16573.66|16693.66|16573.66|16691.22|16571.22|10
1648424290000|2022-03-27 23:38:10|16693.42|16573.42|16693.66|16573.66|16694.4|16574.4|16693.42|16573.42|10
1648424300000|2022-03-27 23:38:20|16693.39|16573.39|16693.7|16573.7|16693.7|16573.7|16693.05|16573.05|10
1648424310000|2022-03-27 23:38:30|16693.21|16573.21|16694.49|16574.49|16694.49|16574.49|16693.21|16573.21|10
1648424320000|2022-03-27 23:38:40|16694.57|16574.57|16696.75|16576.75|16697.39|16577.39|16694.57|16574.57|10
1648424330000|2022-03-27 23:38:50|16696.77|16576.77|16697.95|16577.95|16698.46|16578.46|16696.77|16576.77|10
1648424340000|2022-03-27 23:39:00|16697.7|16577.7|16696.4|16576.4|16697.7|16577.7|16695.94|16575.94|10
1648424350000|2022-03-27 23:39:10|16696.33|16576.33|16699.17|16579.17|16699.17|16579.17|16696.33|16576.33|10
1648424360000|2022-03-27 23:39:20|16699.02|16579.02|16701.23|16581.23|16701.23|16581.23|16699.02|16579.02|10
1648424370000|2022-03-27 23:39:30|16701.04|16581.04|16700.94|16580.94|16701.04|16581.04|16699.86|16579.86|9
1648424380000|2022-03-27 23:39:40|16700.99|16580.99|16703.56|16583.56|16703.56|16583.56|16700.9|16580.9|8
1648424390000|2022-03-27 23:39:50|16703.69|16583.69|16702.69|16582.69|16703.69|16583.69|16702.68|16582.68|9
1648424400000|2022-03-27 23:40:00|16703|16583|16703.45|16583.45|16703.64|16583.64|16701.68|16581.68|10
1648424410000|2022-03-27 23:40:10|16703.83|16583.83|16702.42|16582.42|16703.83|16583.83|16702.02|16582.02|9
1648424420000|2022-03-27 23:40:20|16702.65|16582.65|16705.97|16585.97|16705.97|16585.97|16702.29|16582.29|10
1648424430000|2022-03-27 23:40:30|16705.32|16585.32|16705.06|16585.06|16705.32|16585.32|16703.43|16583.43|10
1648424440000|2022-03-27 23:40:40|16704.74|16584.74|16702.78|16582.78|16705.2|16585.2|16702.58|16582.58|10
1648424450000|2022-03-27 23:40:50|16702.91|16582.91|16701.8|16581.8|16702.92|16582.92|16701.8|16581.8|10
1648424460000|2022-03-27 23:41:00|16701.63|16581.63|16701.32|16581.32|16701.71|16581.71|16700.12|16580.12|9
1648424470000|2022-03-27 23:41:10|16701.46|16581.46|16701.57|16581.57|16701.88|16581.88|16701.09|16581.09|10
1648424480000|2022-03-27 23:41:20|16701.67|16581.67|16703.01|16583.01|16703.01|16583.01|16700.94|16580.94|10
1648424490000|2022-03-27 23:41:30|16702.89|16582.89|16702.09|16582.09|16702.89|16582.89|16702.09|16582.09|10
1648424500000|2022-03-27 23:41:40|16702.4|16582.4|16703.09|16583.09|16703.09|16583.09|16702.14|16582.14|9
1648424510000|2022-03-27 23:41:50|16703.03|16583.03|16703.33|16583.33|16704.37|16584.37|16703.03|16583.03|9
1648424520000|2022-03-27 23:42:00|16703.37|16583.37|16703.65|16583.65|16703.65|16583.65|16702.95|16582.95|10
1648424530000|2022-03-27 23:42:10|16703.67|16583.67|16705.99|16585.99|16707.42|16587.42|16702.67|16582.67|9
1648424540000|2022-03-27 23:42:20|16705.31|16585.31|16713|16593|16713.16|16593.16|16705.31|16585.31|9
1648424550000|2022-03-27 23:42:30|16712.87|16592.87|16719.79|16599.79|16719.79|16599.79|16712.08|16592.08|9
1648424560000|2022-03-27 23:42:40|16719.1|16599.1|16724.48|16604.48|16725.28|16605.28|16719.03|16599.03|10
1648424570000|2022-03-27 23:42:50|16726.28|16606.28|16727.39|16607.39|16727.39|16607.39|16726.07|16606.07|10
1648424580000|2022-03-27 23:43:00|16727.66|16607.66|16729.93|16609.93|16729.93|16609.93|16727.66|16607.66|10
1648424590000|2022-03-27 23:43:10|16729.82|16609.82|16730.8|16610.8|16731.41|16611.41|16729.82|16609.82|8
1648424600000|2022-03-27 23:43:20|16730.21|16610.21|16730.17|16610.17|16731.51|16611.51|16730.17|16610.17|10
1648424610000|2022-03-27 23:43:30|16730.04|16610.04|16729.07|16609.07|16730.91|16610.91|16729.07|16609.07|10
1648424620000|2022-03-27 23:43:40|16729.06|16609.06|16728.92|16608.92|16729.83|16609.83|16728.92|16608.92|9
1648424630000|2022-03-27 23:43:50|16728.95|16608.95|16728.19|16608.19|16728.95|16608.95|16728.02|16608.02|8
1648424640000|2022-03-27 23:44:00|16728.39|16608.39|16727.56|16607.56|16728.45|16608.45|16726.99|16606.99|10
1648424650000|2022-03-27 23:44:10|16727.21|16607.21|16723.21|16603.21|16727.33|16607.33|16723.21|16603.21|10
1648424660000|2022-03-27 23:44:20|16723.47|16603.47|16722.9|16602.9|16723.71|16603.71|16721.88|16601.88|10
1648424670000|2022-03-27 23:44:30|16722.46|16602.46|16723.2|16603.2|16723.2|16603.2|16722.41|16602.41|10
1648424680000|2022-03-27 23:44:40|16723.1|16603.1|16721.35|16601.35|16723.1|16603.1|16720.12|16600.12|10
1648424690000|2022-03-27 23:44:50|16721.26|16601.26|16720.34|16600.34|16721.55|16601.55|16720.34|16600.34|9
1648424700000|2022-03-27 23:45:00|16720.61|16600.61|16720.41|16600.41|16720.61|16600.61|16720.04|16600.04|10
1648424710000|2022-03-27 23:45:10|16720.92|16600.92|16722.16|16602.16|16722.32|16602.32|16720.92|16600.92|10
1648424720000|2022-03-27 23:45:20|16722.71|16602.71|16723.4|16603.4|16723.4|16603.4|16722.56|16602.56|10
1648424730000|2022-03-27 23:45:30|16723.52|16603.52|16723.47|16603.47|16723.82|16603.82|16723.26|16603.26|10
1648424740000|2022-03-27 23:45:40|16723.36|16603.36|16724.77|16604.77|16724.77|16604.77|16722.99|16602.99|10
1648424750000|2022-03-27 23:45:50|16724.87|16604.87|16725.01|16605.01|16725.18|16605.18|16724.76|16604.76|8
1648424760000|2022-03-27 23:46:00|16725.51|16605.51|16725.97|16605.97|16725.97|16605.97|16725.35|16605.35|10
1648424770000|2022-03-27 23:46:10|16725.99|16605.99|16725.94|16605.94|16726.29|16606.29|16725.58|16605.58|10
1648424780000|2022-03-27 23:46:20|16725.77|16605.77|16726.4|16606.4|16726.67|16606.67|16725.77|16605.77|10
1648424790000|2022-03-27 23:46:30|16726.36|16606.36|16727.36|16607.36|16727.38|16607.38|16726.36|16606.36|8
1648424800000|2022-03-27 23:46:40|16727.42|16607.42|16728.29|16608.29|16728.5|16608.5|16727.38|16607.38|9
1648424810000|2022-03-27 23:46:50|16728.02|16608.02|16729|16609|16729.06|16609.06|16727.78|16607.78|10
1648424820000|2022-03-27 23:47:00|16729.04|16609.04|16728.52|16608.52|16729.04|16609.04|16727.81|16607.81|9
1648424830000|2022-03-27 23:47:10|16728.6|16608.6|16728.85|16608.85|16728.85|16608.85|16728.21|16608.21|10
1648424840000|2022-03-27 23:47:20|16729.19|16609.19|16733.25|16613.25|16733.5|16613.5|16729.03|16609.03|10
1648424850000|2022-03-27 23:47:30|16732.69|16612.69|16731.41|16611.41|16732.82|16612.82|16731.41|16611.41|10
1648424860000|2022-03-27 23:47:40|16731.36|16611.36|16732.49|16612.49|16732.75|16612.75|16731.16|16611.16|10
1648424870000|2022-03-27 23:47:50|16732.75|16612.75|16733.41|16613.41|16733.48|16613.48|16732.57|16612.57|10
1648424880000|2022-03-27 23:48:00|16733.11|16613.11|16731.61|16611.61|16733.11|16613.11|16731.61|16611.61|10
1648424890000|2022-03-27 23:48:10|16731.85|16611.85|16730.01|16610.01|16733.43|16613.43|16730.01|16610.01|10
1648424900000|2022-03-27 23:48:20|16730.06|16610.06|16731.42|16611.42|16731.55|16611.55|16729.97|16609.97|10
1648424910000|2022-03-27 23:48:30|16731.33|16611.33|16731.68|16611.68|16731.68|16611.68|16731.16|16611.16|9
1648424920000|2022-03-27 23:48:40|16731.73|16611.73|16731.77|16611.77|16732.19|16612.19|16731.48|16611.48|9
1648424930000|2022-03-27 23:48:50|16731.3|16611.3|16732.24|16612.24|16732.57|16612.57|16731.3|16611.3|10
1648424940000|2022-03-27 23:49:00|16732.15|16612.15|16731.98|16611.98|16732.85|16612.85|16731.81|16611.81|10
1648424950000|2022-03-27 23:49:10|16732.17|16612.17|16731.84|16611.84|16732.17|16612.17|16731.57|16611.57|10
1648424960000|2022-03-27 23:49:20|16731.55|16611.55|16733.08|16613.08|16733.08|16613.08|16731.53|16611.53|10
1648424970000|2022-03-27 23:49:30|16733.14|16613.14|16731.69|16611.69|16733.49|16613.49|16731.64|16611.64|10
1648424980000|2022-03-27 23:49:40|16730.66|16610.66|16726.18|16606.18|16730.66|16610.66|16726.14|16606.14|10
1648424990000|2022-03-27 23:49:50|16725.41|16605.41|16726.21|16606.21|16726.36|16606.36|16725.25|16605.25|10
1648425000000|2022-03-27 23:50:00|16726.25|16606.25|16727.44|16607.44|16727.68|16607.68|16726.25|16606.25|10
1648425010000|2022-03-27 23:50:10|16727.64|16607.64|16728.57|16608.57|16728.57|16608.57|16726.9|16606.9|10
1648425020000|2022-03-27 23:50:20|16728.37|16608.37|16728.42|16608.42|16728.83|16608.83|16727.66|16607.66|10
1648425030000|2022-03-27 23:50:30|16728.69|16608.69|16730.89|16610.89|16730.89|16610.89|16728.45|16608.45|9
1648425040000|2022-03-27 23:50:40|16731.36|16611.36|16730.88|16610.88|16731.86|16611.86|16730.88|16610.88|9
1648425050000|2022-03-27 23:50:50|16730.79|16610.79|16730.89|16610.89|16730.89|16610.89|16729.86|16609.86|10
1648425060000|2022-03-27 23:51:00|16730.65|16610.65|16729.69|16609.69|16730.65|16610.65|16729.41|16609.41|10
1648425070000|2022-03-27 23:51:10|16729.91|16609.91|16730.49|16610.49|16731.1|16611.1|16729.91|16609.91|10
1648425080000|2022-03-27 23:51:20|16730.57|16610.57|16730.33|16610.33|16730.95|16610.95|16730.31|16610.31|10
1648425090000|2022-03-27 23:51:30|16729.54|16609.54|16729.31|16609.31|16730.14|16610.14|16729.24|16609.24|10
1648425100000|2022-03-27 23:51:40|16729.24|16609.24|16728.89|16608.89|16729.24|16609.24|16728.5|16608.5|8
1648425110000|2022-03-27 23:51:50|16729.02|16609.02|16728.18|16608.18|16729.02|16609.02|16728.05|16608.05|9
1648425120000|2022-03-27 23:52:00|16728.09|16608.09|16726.87|16606.87|16728.09|16608.09|16726.11|16606.11|9
1648425130000|2022-03-27 23:52:10|16726.21|16606.21|16727.47|16607.47|16728.44|16608.44|16726.21|16606.21|10
1648425140000|2022-03-27 23:52:20|16726.97|16606.97|16726.79|16606.79|16727.5|16607.5|16726.73|16606.73|10
1648425150000|2022-03-27 23:52:30|16726.58|16606.58|16725.93|16605.93|16726.68|16606.68|16725.65|16605.65|10
1648425160000|2022-03-27 23:52:40|16726.85|16606.85|16729.56|16609.56|16729.56|16609.56|16726.85|16606.85|10
1648425170000|2022-03-27 23:52:50|16729.96|16609.96|16730.58|16610.58|16730.58|16610.58|16729.68|16609.68|10
1648425180000|2022-03-27 23:53:00|16730.64|16610.64|16730.84|16610.84|16731.3|16611.3|16730.58|16610.58|9
1648425190000|2022-03-27 23:53:10|16731.06|16611.06|16731.77|16611.77|16731.97|16611.97|16731.06|16611.06|9
1648425200000|2022-03-27 23:53:20|16731.72|16611.72|16731.52|16611.52|16731.82|16611.82|16731.52|16611.52|10
1648425210000|2022-03-27 23:53:30|16731.8|16611.8|16733.81|16613.81|16733.81|16613.81|16731.67|16611.67|10
1648425220000|2022-03-27 23:53:40|16733.87|16613.87|16734.58|16614.58|16734.76|16614.76|16733.77|16613.77|9
1648425230000|2022-03-27 23:53:50|16734.13|16614.13|16736.42|16616.42|16736.45|16616.45|16733.9|16613.9|9
1648425240000|2022-03-27 23:54:00|16736.17|16616.17|16737.45|16617.45|16737.45|16617.45|16735.75|16615.75|9
1648425250000|2022-03-27 23:54:10|16737.72|16617.72|16736.24|16616.24|16737.86|16617.86|16735.8|16615.8|8
1648425260000|2022-03-27 23:54:20|16735.85|16615.85|16735.53|16615.53|16735.95|16615.95|16735.02|16615.02|9
1648425270000|2022-03-27 23:54:30|16736.85|16616.85|16737.54|16617.54|16737.54|16617.54|16736.76|16616.76|10
1648425280000|2022-03-27 23:54:40|16738.59|16618.59|16738.82|16618.82|16738.82|16618.82|16738.28|16618.28|9
1648425290000|2022-03-27 23:54:50|16738.48|16618.48|16739.26|16619.26|16739.26|16619.26|16738.48|16618.48|8
1648425300000|2022-03-27 23:55:00|16738.96|16618.96|16739.49|16619.49|16739.83|16619.83|16738.96|16618.96|10
1648425310000|2022-03-27 23:55:10|16739.64|16619.64|16736.99|16616.99|16739.81|16619.81|16736.99|16616.99|10
1648425320000|2022-03-27 23:55:20|16736.89|16616.89|16740.17|16620.17|16740.17|16620.17|16736.89|16616.89|10
1648425330000|2022-03-27 23:55:30|16739.92|16619.92|16739.7|16619.7|16739.92|16619.92|16738.4|16618.4|10
1648425340000|2022-03-27 23:55:40|16739.75|16619.75|16738.22|16618.22|16739.79|16619.79|16738.22|16618.22|10
1648425350000|2022-03-27 23:55:50|16737.81|16617.81|16736.27|16616.27|16737.81|16617.81|16736.25|16616.25|10
1648425360000|2022-03-27 23:56:00|16735.97|16615.97|16736.91|16616.91|16736.91|16616.91|16735.93|16615.93|8
1648425370000|2022-03-27 23:56:10|16737.01|16617.01|16736.19|16616.19|16738.16|16618.16|16736.19|16616.19|10
1648425380000|2022-03-27 23:56:20|16736.02|16616.02|16735.37|16615.37|16736.09|16616.09|16734.57|16614.57|10
1648425390000|2022-03-27 23:56:30|16735.77|16615.77|16737.05|16617.05|16737.05|16617.05|16735.42|16615.42|10
1648425400000|2022-03-27 23:56:40|16737.03|16617.03|16738.86|16618.86|16738.86|16618.86|16737.03|16617.03|10
1648425410000|2022-03-27 23:56:50|16738.89|16618.89|16737.76|16617.76|16740.31|16620.31|16737.76|16617.76|10
1648425420000|2022-03-27 23:57:00|16738.38|16618.38|16737.24|16617.24|16738.38|16618.38|16737.1|16617.1|10
1648425430000|2022-03-27 23:57:10|16737.04|16617.04|16735.28|16615.28|16737.04|16617.04|16735.28|16615.28|10
1648425440000|2022-03-27 23:57:20|16735.71|16615.71|16735.54|16615.54|16736.89|16616.89|16735.54|16615.54|9
1648425450000|2022-03-27 23:57:30|16735.66|16615.66|16737.28|16617.28|16737.28|16617.28|16735.17|16615.17|10
1648425460000|2022-03-27 23:57:40|16737.31|16617.31|16737.7|16617.7|16737.94|16617.94|16737.27|16617.27|10
1648425470000|2022-03-27 23:57:50|16738.08|16618.08|16738.19|16618.19|16738.58|16618.58|16737.98|16617.98|10
1648425480000|2022-03-27 23:58:00|16739|16619|16738.7|16618.7|16739.08|16619.08|16738.7|16618.7|9
1648425490000|2022-03-27 23:58:10|16737.68|16617.68|16737.56|16617.56|16738.08|16618.08|16737.33|16617.33|10
1648425500000|2022-03-27 23:58:20|16737.54|16617.54|16738.18|16618.18|16738.18|16618.18|16736.65|16616.65|10
1648425510000|2022-03-27 23:58:30|16738.3|16618.3|16739.82|16619.82|16739.82|16619.82|16738.3|16618.3|10
1648425520000|2022-03-27 23:58:40|16739.98|16619.98|16739.24|16619.24|16740.45|16620.45|16739.11|16619.11|10
1648425530000|2022-03-27 23:58:50|16739.56|16619.56|16739.32|16619.32|16739.82|16619.82|16738.66|16618.66|10
1648425540000|2022-03-27 23:59:00|16739.22|16619.22|16739.77|16619.77|16739.77|16619.77|16738.87|16618.87|10
1648425550000|2022-03-27 23:59:10|16739.68|16619.68|16742|16622|16742|16622|16739.45|16619.45|10
1648425560000|2022-03-27 23:59:20|16741.47|16621.47|16743.05|16623.05|16743.05|16623.05|16741.25|16621.25|10
1648425570000|2022-03-27 23:59:30|16743.18|16623.18|16744.23|16624.23|16744.76|16624.76|16742.44|16622.44|10
1648425580000|2022-03-27 23:59:40|16744.43|16624.43|16744.17|16624.17|16744.94|16624.94|16744.12|16624.12|10
1648425590000|2022-03-27 23:59:50|16744.19|16624.19|16742.99|16622.99|16744.42|16624.42|16742.99|16622.99|10
1648425600000|2022-03-28 00:00:00|16744.32|16624.32|16742.71|16622.71|16744.32|16624.32|16741.53|16621.53|8
1648425610000|2022-03-28 00:00:10|16742.8|16622.8|16739.5|16619.5|16743.38|16623.38|16739.5|16619.5|9
1648425620000|2022-03-28 00:00:20|16738.77|16618.77|16735.43|16615.43|16738.8|16618.8|16735.43|16615.43|10
1648425630000|2022-03-28 00:00:30|16736.65|16616.65|16735.33|16615.33|16736.83|16616.83|16735.33|16615.33|10
1648425640000|2022-03-28 00:00:40|16733.45|16613.45|16730.88|16610.88|16733.45|16613.45|16730.73|16610.73|9
1648425650000|2022-03-28 00:00:50|16730.84|16610.84|16730.29|16610.29|16730.84|16610.84|16729.12|16609.12|9
1648425660000|2022-03-28 00:01:00|16729.92|16609.92|16728.73|16608.73|16730.89|16610.89|16728.73|16608.73|10
1648425670000|2022-03-28 00:01:10|16729.33|16609.33|16729.4|16609.4|16729.4|16609.4|16728.78|16608.78|9
1648425680000|2022-03-28 00:01:20|16729.86|16609.86|16729.73|16609.73|16729.86|16609.86|16729.56|16609.56|10
1648425690000|2022-03-28 00:01:30|16729.72|16609.72|16730.36|16610.36|16730.65|16610.65|16729.72|16609.72|9
1648425700000|2022-03-28 00:01:40|16730.37|16610.37|16728.5|16608.5|16730.37|16610.37|16728.46|16608.46|9
1648425710000|2022-03-28 00:01:50|16728.6|16608.6|16730.67|16610.67|16730.67|16610.67|16728.6|16608.6|10
1648425720000|2022-03-28 00:02:00|16730.27|16610.27|16731.87|16611.87|16731.87|16611.87|16730.27|16610.27|10
1648425730000|2022-03-28 00:02:10|16732|16612|16735.32|16615.32|16735.32|16615.32|16732|16612|10
1648425740000|2022-03-28 00:02:20|16735.18|16615.18|16734.2|16614.2|16735.23|16615.23|16733.94|16613.94|10
1648425750000|2022-03-28 00:02:30|16733.98|16613.98|16735.77|16615.77|16735.77|16615.77|16733.78|16613.78|10
1648425760000|2022-03-28 00:02:40|16739.67|16619.67|16743.99|16623.99|16743.99|16623.99|16739.55|16619.55|10
1648425770000|2022-03-28 00:02:50|16743.89|16623.89|16743.48|16623.48|16745.07|16625.07|16743.27|16623.27|10
1648425780000|2022-03-28 00:03:00|16743.7|16623.7|16742.77|16622.77|16744.51|16624.51|16742.77|16622.77|10
1648425790000|2022-03-28 00:03:10|16742.58|16622.58|16743.17|16623.17|16743.26|16623.26|16742.28|16622.28|10
1648425800000|2022-03-28 00:03:20|16742.88|16622.88|16741.46|16621.46|16743.19|16623.19|16741.46|16621.46|9
1648425810000|2022-03-28 00:03:30|16741.39|16621.39|16740.98|16620.98|16742.27|16622.27|16740.98|16620.98|9
1648425820000|2022-03-28 00:03:40|16741.03|16621.03|16733.19|16613.19|16741.03|16621.03|16733.19|16613.19|10
1648425830000|2022-03-28 00:03:50|16732.83|16612.83|16724.81|16604.81|16732.83|16612.83|16724.81|16604.81|10
1648425840000|2022-03-28 00:04:00|16722.39|16602.39|16717.65|16597.65|16723.1|16603.1|16717.07|16597.07|10
1648425850000|2022-03-28 00:04:10|16717.63|16597.63|16710.26|16590.26|16717.63|16597.63|16710.26|16590.26|10
1648425860000|2022-03-28 00:04:20|16710.4|16590.4|16705.12|16585.12|16711.65|16591.65|16705.12|16585.12|10
1648425870000|2022-03-28 00:04:30|16704.18|16584.18|16700.5|16580.5|16704.18|16584.18|16699.65|16579.65|10
1648425880000|2022-03-28 00:04:40|16700.58|16580.58|16697.9|16577.9|16700.58|16580.58|16697.9|16577.9|10
1648425890000|2022-03-28 00:04:50|16697.73|16577.73|16695.87|16575.87|16698.47|16578.47|16695.87|16575.87|10
1648425900000|2022-03-28 00:05:00|16695.58|16575.58|16693.18|16573.18|16695.58|16575.58|16692.47|16572.47|10
1648425910000|2022-03-28 00:05:10|16693.6|16573.6|16694.58|16574.58|16695.33|16575.33|16693.6|16573.6|10
1648425920000|2022-03-28 00:05:20|16694.85|16574.85|16695.63|16575.63|16695.81|16575.81|16694.85|16574.85|9
1648425930000|2022-03-28 00:05:30|16695.6|16575.6|16695.85|16575.85|16696.3|16576.3|16695.58|16575.58|10
1648425940000|2022-03-28 00:05:40|16695.86|16575.86|16692.49|16572.49|16695.86|16575.86|16692.39|16572.39|10
1648425950000|2022-03-28 00:05:50|16692.56|16572.56|16690.88|16570.88|16692.79|16572.79|16690.88|16570.88|10
1648425960000|2022-03-28 00:06:00|16690.89|16570.89|16691.24|16571.24|16691.26|16571.26|16690.06|16570.06|10
1648425970000|2022-03-28 00:06:10|16691.29|16571.29|16692.17|16572.17|16692.56|16572.56|16690.96|16570.96|9
1648425980000|2022-03-28 00:06:20|16692.72|16572.72|16691.17|16571.17|16693.45|16573.45|16691.17|16571.17|10
1648425990000|2022-03-28 00:06:30|16691.35|16571.35|16688.53|16568.53|16691.35|16571.35|16688.53|16568.53|10
1648426000000|2022-03-28 00:06:40|16688.44|16568.44|16687.92|16567.92|16688.44|16568.44|16687.56|16567.56|10
1648426010000|2022-03-28 00:06:50|16687.83|16567.83|16686.21|16566.21|16687.98|16567.98|16685.98|16565.98|10
1648426020000|2022-03-28 00:07:00|16685.92|16565.92|16682.91|16562.91|16687.2|16567.2|16682.91|16562.91|10
1648426030000|2022-03-28 00:07:10|16683.43|16563.43|16685.03|16565.03|16685.25|16565.25|16683.43|16563.43|10
1648426040000|2022-03-28 00:07:20|16683.73|16563.73|16673.74|16553.74|16683.73|16563.73|16673.74|16553.74|10
1648426050000|2022-03-28 00:07:30|16673.47|16553.47|16665.21|16545.21|16673.56|16553.56|16665.21|16545.21|10
1648426060000|2022-03-28 00:07:40|16663.66|16543.66|16662.95|16542.95|16663.66|16543.66|16661.94|16541.94|9
1648426070000|2022-03-28 00:07:50|16662.45|16542.45|16663.08|16543.08|16663.08|16543.08|16661.23|16541.23|10
1648426080000|2022-03-28 00:08:00|16663.62|16543.62|16663.78|16543.78|16663.78|16543.78|16662.85|16542.85|10
1648426090000|2022-03-28 00:08:10|16663.83|16543.83|16667.6|16547.6|16667.6|16547.6|16663.83|16543.83|9
1648426100000|2022-03-28 00:08:20|16668.28|16548.28|16668.61|16548.61|16669.2|16549.2|16668.26|16548.26|9
1648426110000|2022-03-28 00:08:30|16668.51|16548.51|16665.69|16545.69|16668.96|16548.96|16665.69|16545.69|10
1648426120000|2022-03-28 00:08:40|16665.3|16545.3|16662.71|16542.71|16665.35|16545.35|16662.71|16542.71|10
1648426130000|2022-03-28 00:08:50|16663.13|16543.13|16663.32|16543.32|16663.56|16543.56|16663.12|16543.12|10
1648426140000|2022-03-28 00:09:00|16663.25|16543.25|16665.02|16545.02|16665.38|16545.38|16663.25|16543.25|10
1648426150000|2022-03-28 00:09:10|16665.32|16545.32|16667.91|16547.91|16667.91|16547.91|16665.09|16545.09|10
1648426160000|2022-03-28 00:09:20|16666.91|16546.91|16671.46|16551.46|16671.46|16551.46|16666.91|16546.91|10
1648426170000|2022-03-28 00:09:30|16671.56|16551.56|16671.44|16551.44|16672.31|16552.31|16671.34|16551.34|10
1648426180000|2022-03-28 00:09:40|16671.58|16551.58|16671.67|16551.67|16671.75|16551.75|16671.5|16551.5|9
1648426190000|2022-03-28 00:09:50|16671.92|16551.92|16673.16|16553.16|16673.16|16553.16|16671.58|16551.58|10
1648426200000|2022-03-28 00:10:00|16672.65|16552.65|16671.13|16551.13|16672.78|16552.78|16671.13|16551.13|10
1648426210000|2022-03-28 00:10:10|16670.94|16550.94|16670.14|16550.14|16671.11|16551.11|16669.93|16549.93|8
1648426220000|2022-03-28 00:10:20|16670.98|16550.98|16667.35|16547.35|16670.98|16550.98|16667.35|16547.35|10
1648426230000|2022-03-28 00:10:30|16666.96|16546.96|16667.45|16547.45|16667.58|16547.58|16666.89|16546.89|10
1648426240000|2022-03-28 00:10:40|16668.03|16548.03|16672|16552|16672|16552|16668.03|16548.03|10
1648426250000|2022-03-28 00:10:50|16671.96|16551.96|16674.59|16554.59|16674.59|16554.59|16670.96|16550.96|10
1648426260000|2022-03-28 00:11:00|16675.34|16555.34|16676.9|16556.9|16676.9|16556.9|16675.12|16555.12|10
1648426270000|2022-03-28 00:11:10|16677.02|16557.02|16678.52|16558.52|16678.6|16558.6|16677.02|16557.02|10
1648426280000|2022-03-28 00:11:20|16678.49|16558.49|16678.38|16558.38|16679.34|16559.34|16678.22|16558.22|10
1648426290000|2022-03-28 00:11:30|16678.13|16558.13|16678.89|16558.89|16678.89|16558.89|16677.69|16557.69|9
1648426300000|2022-03-28 00:11:40|16678.97|16558.97|16678.96|16558.96|16679.97|16559.97|16678.92|16558.92|10
1648426310000|2022-03-28 00:11:50|16678.6|16558.6|16677.41|16557.41|16679.82|16559.82|16677.41|16557.41|10
1648426320000|2022-03-28 00:12:00|16678.07|16558.07|16678.63|16558.63|16678.9|16558.9|16678.07|16558.07|10
1648426330000|2022-03-28 00:12:10|16678.69|16558.69|16679.67|16559.67|16679.98|16559.98|16678.48|16558.48|9
1648426340000|2022-03-28 00:12:20|16679.8|16559.8|16675.65|16555.65|16679.8|16559.8|16675.65|16555.65|10
1648426350000|2022-03-28 00:12:30|16675.24|16555.24|16676.01|16556.01|16676.01|16556.01|16675.24|16555.24|9
1648426360000|2022-03-28 00:12:40|16676.08|16556.08|16675.28|16555.28|16676.08|16556.08|16675.28|16555.28|10
1648426370000|2022-03-28 00:12:50|16674.91|16554.91|16673.98|16553.98|16674.91|16554.91|16673.71|16553.71|10
1648426380000|2022-03-28 00:13:00|16673.97|16553.97|16673|16553|16674.25|16554.25|16673|16553|10
1648426390000|2022-03-28 00:13:10|16672.07|16552.07|16673.13|16553.13|16673.9|16553.9|16672|16552|10
1648426400000|2022-03-28 00:13:20|16672.8|16552.8|16672.85|16552.85|16673.37|16553.37|16672.11|16552.11|9
1648426410000|2022-03-28 00:13:30|16672.6|16552.6|16675.06|16555.06|16675.06|16555.06|16672.6|16552.6|9
1648426420000|2022-03-28 00:13:40|16675.23|16555.23|16676.55|16556.55|16676.74|16556.74|16675.2|16555.2|10
1648426430000|2022-03-28 00:13:50|16676.1|16556.1|16674.51|16554.51|16676.24|16556.24|16674.3|16554.3|10
1648426440000|2022-03-28 00:14:00|16674.53|16554.53|16672.84|16552.84|16674.53|16554.53|16672.84|16552.84|10
1648426450000|2022-03-28 00:14:10|16672.54|16552.54|16672|16552|16672.56|16552.56|16671.65|16551.65|10
1648426460000|2022-03-28 00:14:20|16671.81|16551.81|16672.25|16552.25|16672.35|16552.35|16671.81|16551.81|8
1648426470000|2022-03-28 00:14:30|16671.24|16551.24|16670.46|16550.46|16671.24|16551.24|16668.96|16548.96|10
1648426480000|2022-03-28 00:14:40|16670.45|16550.45|16670.31|16550.31|16670.45|16550.45|16670.04|16550.04|9
1648426490000|2022-03-28 00:14:50|16669.95|16549.95|16669.46|16549.46|16670.07|16550.07|16669.44|16549.44|10
1648426500000|2022-03-28 00:15:00|16669.43|16549.43|16668.62|16548.62|16669.79|16549.79|16667.76|16547.76|10
1648426510000|2022-03-28 00:15:10|16668.79|16548.79|16669.74|16549.74|16670.21|16550.21|16668.79|16548.79|10
1648426520000|2022-03-28 00:15:20|16670.4|16550.4|16670.3|16550.3|16671.16|16551.16|16669.63|16549.63|10
1648426530000|2022-03-28 00:15:30|16670.54|16550.54|16667.5|16547.5|16670.54|16550.54|16667.4|16547.4|10
1648426540000|2022-03-28 00:15:40|16667.05|16547.05|16666.17|16546.17|16667.05|16547.05|16666.17|16546.17|9
1648426550000|2022-03-28 00:15:50|16666.31|16546.31|16665.5|16545.5|16666.45|16546.45|16665.33|16545.33|9
1648426560000|2022-03-28 00:16:00|16665.25|16545.25|16665.56|16545.56|16665.56|16545.56|16665.04|16545.04|9
1648426570000|2022-03-28 00:16:10|16665.86|16545.86|16667.54|16547.54|16667.54|16547.54|16665.86|16545.86|9
1648426580000|2022-03-28 00:16:20|16667.36|16547.36|16666.96|16546.96|16667.37|16547.37|16666.82|16546.82|9
1648426590000|2022-03-28 00:16:30|16666.75|16546.75|16664.24|16544.24|16668.52|16548.52|16664.24|16544.24|10
1648426600000|2022-03-28 00:16:40|16664.14|16544.14|16662.69|16542.69|16664.17|16544.17|16662.32|16542.32|10
1648426610000|2022-03-28 00:16:50|16662.79|16542.79|16661.89|16541.89|16662.79|16542.79|16661.69|16541.69|9
1648426620000|2022-03-28 00:17:00|16662.28|16542.28|16660.51|16540.51|16662.47|16542.47|16660.51|16540.51|9
1648426630000|2022-03-28 00:17:10|16660.55|16540.55|16660.51|16540.51|16661.45|16541.45|16660.24|16540.24|10
1648426640000|2022-03-28 00:17:20|16660.47|16540.47|16659.3|16539.3|16660.54|16540.54|16659.3|16539.3|10
1648426650000|2022-03-28 00:17:30|16659.98|16539.98|16660.58|16540.58|16660.86|16540.86|16659.2|16539.2|9
1648426660000|2022-03-28 00:17:40|16660.75|16540.75|16661.21|16541.21|16662.22|16542.22|16660.75|16540.75|9
1648426670000|2022-03-28 00:17:50|16661.85|16541.85|16663.38|16543.38|16663.38|16543.38|16661.85|16541.85|10
1648426680000|2022-03-28 00:18:00|16664.11|16544.11|16662.93|16542.93|16664.2|16544.2|16662.62|16542.62|9
1648426690000|2022-03-28 00:18:10|16663.84|16543.84|16662.61|16542.61|16663.95|16543.95|16662.61|16542.61|10
1648426700000|2022-03-28 00:18:20|16662.67|16542.67|16665.97|16545.97|16666.61|16546.61|16662.67|16542.67|8
1648426710000|2022-03-28 00:18:30|16665.61|16545.61|16667.1|16547.1|16668.46|16548.46|16665.61|16545.61|10
1648426720000|2022-03-28 00:18:40|16666.22|16546.22|16666.18|16546.18|16666.26|16546.26|16665.32|16545.32|10
1648426730000|2022-03-28 00:18:50|16666.41|16546.41|16670.24|16550.24|16670.24|16550.24|16666.15|16546.15|10
1648426740000|2022-03-28 00:19:00|16670.47|16550.47|16671.49|16551.49|16671.84|16551.84|16670.47|16550.47|8
1648426750000|2022-03-28 00:19:10|16671.4|16551.4|16671.15|16551.15|16671.84|16551.84|16670.88|16550.88|10
1648426760000|2022-03-28 00:19:20|16671.29|16551.29|16672.98|16552.98|16672.98|16552.98|16671.29|16551.29|10
1648426770000|2022-03-28 00:19:30|16673.41|16553.41|16674.11|16554.11|16674.11|16554.11|16673.14|16553.14|9
1648426780000|2022-03-28 00:19:40|16674.21|16554.21|16675.25|16555.25|16676.25|16556.25|16674.07|16554.07|10
1648426790000|2022-03-28 00:19:50|16675.08|16555.08|16675.43|16555.43|16675.93|16555.93|16675.08|16555.08|10
1648426800000|2022-03-28 00:20:00|16675.29|16555.29|16675.77|16555.77|16676.18|16556.18|16675.29|16555.29|10
1648426810000|2022-03-28 00:20:10|16676.8|16556.8|16678.69|16558.69|16678.69|16558.69|16675.94|16555.94|10
1648426820000|2022-03-28 00:20:20|16678.77|16558.77|16677.91|16557.91|16678.92|16558.92|16677.75|16557.75|8
1648426830000|2022-03-28 00:20:30|16677.86|16557.86|16677.17|16557.17|16677.96|16557.96|16677.08|16557.08|10
1648426840000|2022-03-28 00:20:40|16677.91|16557.91|16680.14|16560.14|16680.14|16560.14|16677.91|16557.91|10
1648426850000|2022-03-28 00:20:50|16680.18|16560.18|16680.54|16560.54|16680.54|16560.54|16679.89|16559.89|10
1648426860000|2022-03-28 00:21:00|16680.4|16560.4|16679.67|16559.67|16680.4|16560.4|16679.64|16559.64|10
1648426870000|2022-03-28 00:21:10|16679.69|16559.69|16679.54|16559.54|16679.95|16559.95|16679.29|16559.29|10
1648426880000|2022-03-28 00:21:20|16679.56|16559.56|16678.87|16558.87|16679.84|16559.84|16678.87|16558.87|10
1648426890000|2022-03-28 00:21:30|16678.25|16558.25|16675.01|16555.01|16678.25|16558.25|16675.01|16555.01|10
1648426900000|2022-03-28 00:21:40|16674.92|16554.92|16674.93|16554.93|16675.29|16555.29|16674.77|16554.77|10
1648426910000|2022-03-28 00:21:50|16674.63|16554.63|16674.42|16554.42|16676.01|16556.01|16674.42|16554.42|10
1648426920000|2022-03-28 00:22:00|16674.55|16554.55|16671.86|16551.86|16674.55|16554.55|16671.86|16551.86|10
1648426930000|2022-03-28 00:22:10|16671.83|16551.83|16671.64|16551.64|16671.9|16551.9|16670.69|16550.69|10
1648426940000|2022-03-28 00:22:20|16671.41|16551.41|16674.32|16554.32|16674.81|16554.81|16671.41|16551.41|10
1648426950000|2022-03-28 00:22:30|16674.38|16554.38|16675.04|16555.04|16675.08|16555.08|16674.28|16554.28|10
1648426960000|2022-03-28 00:22:40|16675.52|16555.52|16675.98|16555.98|16676.75|16556.75|16675.52|16555.52|9
1648426970000|2022-03-28 00:22:50|16675.9|16555.9|16678.36|16558.36|16678.36|16558.36|16675.9|16555.9|10
1648426980000|2022-03-28 00:23:00|16678.5|16558.5|16679.55|16559.55|16679.55|16559.55|16678.38|16558.38|9
1648426990000|2022-03-28 00:23:10|16679.63|16559.63|16680.2|16560.2|16680.2|16560.2|16679.48|16559.48|8
1648427000000|2022-03-28 00:23:20|16680.53|16560.53|16681.38|16561.38|16681.38|16561.38|16680.5|16560.5|8
1648427010000|2022-03-28 00:23:30|16681.32|16561.32|16685.61|16565.61|16686.06|16566.06|16681.32|16561.32|10
1648427020000|2022-03-28 00:23:40|16686.51|16566.51|16686.04|16566.04|16686.51|16566.51|16685.94|16565.94|10
1648427030000|2022-03-28 00:23:50|16686.1|16566.1|16686|16566|16686.36|16566.36|16686|16566|8
1648427040000|2022-03-28 00:24:00|16685.81|16565.81|16682.04|16562.04|16685.81|16565.81|16682.04|16562.04|10
1648427050000|2022-03-28 00:24:10|16683|16563|16682.79|16562.79|16683.34|16563.34|16682.79|16562.79|10
1648427060000|2022-03-28 00:24:20|16682.49|16562.49|16682.42|16562.42|16682.66|16562.66|16682.42|16562.42|8
1648427070000|2022-03-28 00:24:30|16683.04|16563.04|16683.62|16563.62|16685.27|16565.27|16682.53|16562.53|10
1648427080000|2022-03-28 00:24:40|16683.71|16563.71|16683.44|16563.44|16684.21|16564.21|16683.35|16563.35|10
1648427090000|2022-03-28 00:24:50|16683.19|16563.19|16679.9|16559.9|16683.19|16563.19|16679.9|16559.9|9
1648427100000|2022-03-28 00:25:00|16679.69|16559.69|16678.9|16558.9|16680.16|16560.16|16678.57|16558.57|10
1648427110000|2022-03-28 00:25:10|16679.07|16559.07|16680.53|16560.53|16680.53|16560.53|16679.07|16559.07|9
1648427120000|2022-03-28 00:25:20|16680.56|16560.56|16681.89|16561.89|16681.89|16561.89|16680.56|16560.56|10
1648427130000|2022-03-28 00:25:30|16683.02|16563.02|16683.5|16563.5|16683.66|16563.66|16682.87|16562.87|10
1648427140000|2022-03-28 00:25:40|16681.9|16561.9|16681.39|16561.39|16682.12|16562.12|16681.35|16561.35|10
1648427150000|2022-03-28 00:25:50|16681.51|16561.51|16682.63|16562.63|16682.63|16562.63|16681.49|16561.49|10
1648427160000|2022-03-28 00:26:00|16682.33|16562.33|16683.48|16563.48|16683.77|16563.77|16682.25|16562.25|10
1648427170000|2022-03-28 00:26:10|16683.68|16563.68|16682.32|16562.32|16683.85|16563.85|16682.32|16562.32|9
1648427180000|2022-03-28 00:26:20|16682.68|16562.68|16679.73|16559.73|16682.68|16562.68|16679.73|16559.73|10
1648427190000|2022-03-28 00:26:30|16679.82|16559.82|16676.39|16556.39|16680.05|16560.05|16676.39|16556.39|10
1648427200000|2022-03-28 00:26:40|16676.42|16556.42|16676.46|16556.46|16676.78|16556.78|16676.26|16556.26|9
1648427210000|2022-03-28 00:26:50|16676.5|16556.5|16677.06|16557.06|16677.32|16557.32|16676.32|16556.32|10
1648427220000|2022-03-28 00:27:00|16677.14|16557.14|16675.54|16555.54|16677.14|16557.14|16675.41|16555.41|8
1648427230000|2022-03-28 00:27:10|16675.5|16555.5|16675.41|16555.41|16675.89|16555.89|16675.09|16555.09|10
1648427240000|2022-03-28 00:27:20|16674.39|16554.39|16674.22|16554.22|16674.85|16554.85|16673.54|16553.54|10
1648427250000|2022-03-28 00:27:30|16673.05|16553.05|16672.27|16552.27|16673.11|16553.11|16672.27|16552.27|10
1648427260000|2022-03-28 00:27:40|16671.88|16551.88|16670.41|16550.41|16671.88|16551.88|16670.41|16550.41|9
1648427270000|2022-03-28 00:27:50|16670.38|16550.38|16672.44|16552.44|16672.45|16552.45|16670.38|16550.38|8
1648427280000|2022-03-28 00:28:00|16672.37|16552.37|16674.65|16554.65|16674.65|16554.65|16672.23|16552.23|9
1648427290000|2022-03-28 00:28:10|16674.77|16554.77|16674.72|16554.72|16674.87|16554.87|16674.32|16554.32|9
1648427300000|2022-03-28 00:28:20|16674.92|16554.92|16673.96|16553.96|16674.92|16554.92|16673.96|16553.96|9
1648427310000|2022-03-28 00:28:30|16674.19|16554.19|16673.9|16553.9|16674.43|16554.43|16673.9|16553.9|8
1648427320000|2022-03-28 00:28:40|16673.96|16553.96|16673.68|16553.68|16674.02|16554.02|16673.67|16553.67|10
1648427330000|2022-03-28 00:28:50|16672.62|16552.62|16671.88|16551.88|16672.62|16552.62|16671.81|16551.81|10
1648427340000|2022-03-28 00:29:00|16671.74|16551.74|16672.36|16552.36|16672.43|16552.43|16671.74|16551.74|10
1648427350000|2022-03-28 00:29:10|16673.42|16553.42|16673.42|16553.42|16673.68|16553.68|16673.41|16553.41|9
1648427360000|2022-03-28 00:29:20|16673.5|16553.5|16673.78|16553.78|16673.78|16553.78|16673.49|16553.49|10
1648427370000|2022-03-28 00:29:30|16673.7|16553.7|16673.78|16553.78|16673.99|16553.99|16673.55|16553.55|10
1648427380000|2022-03-28 00:29:40|16673.81|16553.81|16673.8|16553.8|16674.07|16554.07|16673.66|16553.66|9
1648427390000|2022-03-28 00:29:50|16673.79|16553.79|16677.76|16557.76|16677.76|16557.76|16673.76|16553.76|9
1648427400000|2022-03-28 00:30:00|16678.62|16558.62|16684.53|16564.53|16684.53|16564.53|16678.62|16558.62|10
1648427410000|2022-03-28 00:30:10|16684.56|16564.56|16686.77|16566.77|16688.02|16568.02|16684.56|16564.56|10
1648427420000|2022-03-28 00:30:20|16686.46|16566.46|16687.31|16567.31|16687.59|16567.59|16686.46|16566.46|10
1648427430000|2022-03-28 00:30:30|16687.22|16567.22|16690.77|16570.77|16690.77|16570.77|16686.85|16566.85|10
1648427440000|2022-03-28 00:30:40|16691.5|16571.5|16697.71|16577.71|16697.71|16577.71|16691.5|16571.5|10
1648427450000|2022-03-28 00:30:50|16698.52|16578.52|16700.61|16580.61|16701.02|16581.02|16698.52|16578.52|10
1648427460000|2022-03-28 00:31:00|16700.6|16580.6|16701.86|16581.86|16703.72|16583.72|16700.6|16580.6|10
1648427470000|2022-03-28 00:31:10|16702.16|16582.16|16703.47|16583.47|16703.47|16583.47|16700.34|16580.34|10
1648427480000|2022-03-28 00:31:20|16703.84|16583.84|16707.14|16587.14|16707.14|16587.14|16703.84|16583.84|10
1648427490000|2022-03-28 00:31:30|16707.07|16587.07|16709.29|16589.29|16709.91|16589.91|16707.07|16587.07|10
1648427500000|2022-03-28 00:31:40|16709.45|16589.45|16714.52|16594.52|16714.52|16594.52|16709.45|16589.45|10
1648427510000|2022-03-28 00:31:50|16714.5|16594.5|16714.6|16594.6|16714.87|16594.87|16714.27|16594.27|10
1648427520000|2022-03-28 00:32:00|16715.49|16595.49|16720.05|16600.05|16720.05|16600.05|16715.33|16595.33|10
1648427530000|2022-03-28 00:32:10|16721.34|16601.34|16752.42|16632.42|16752.42|16632.42|16721.34|16601.34|10
1648427540000|2022-03-28 00:32:20|16757.33|16637.33|16759.15|16639.15|16760.23|16640.23|16756.45|16636.45|10
1648427550000|2022-03-28 00:32:30|16759.84|16639.84|16764.01|16644.01|16764.53|16644.53|16759.84|16639.84|10
1648427560000|2022-03-28 00:32:40|16764.14|16644.14|16761|16641|16765.83|16645.83|16759.11|16639.11|10
1648427570000|2022-03-28 00:32:50|16761.79|16641.79|16761.74|16641.74|16762.87|16642.87|16760.94|16640.94|10
1648427580000|2022-03-28 00:33:00|16762.03|16642.03|16765.51|16645.51|16765.51|16645.51|16762.03|16642.03|10
1648427590000|2022-03-28 00:33:10|16766.95|16646.95|16766.92|16646.92|16768.96|16648.96|16766.92|16646.92|10
1648427600000|2022-03-28 00:33:20|16766.82|16646.82|16772.21|16652.21|16772.21|16652.21|16766.27|16646.27|10
1648427610000|2022-03-28 00:33:30|16773.07|16653.07|16778.46|16658.46|16778.66|16658.66|16773.07|16653.07|10
1648427620000|2022-03-28 00:33:40|16778.4|16658.4|16782.2|16662.2|16782.2|16662.2|16778.4|16658.4|10
1648427630000|2022-03-28 00:33:50|16784.87|16664.87|16789.84|16669.84|16789.84|16669.84|16784.86|16664.86|10
1648427640000|2022-03-28 00:34:00|16791.46|16671.46|16814.63|16694.63|16815.5|16695.5|16789.58|16669.58|10
1648427650000|2022-03-28 00:34:10|16810.89|16690.89|16845.08|16725.08|16845.08|16725.08|16810.89|16690.89|10
1648427660000|2022-03-28 00:34:20|16848.39|16728.39|16856.43|16736.43|16859.36|16739.36|16848.13|16728.13|10
1648427670000|2022-03-28 00:34:30|16857.13|16737.13|16851.72|16731.72|16857.13|16737.13|16851.72|16731.72|10
1648427680000|2022-03-28 00:34:40|16851.05|16731.05|16835.4|16715.4|16851.61|16731.61|16835.4|16715.4|10
1648427690000|2022-03-28 00:34:50|16834.66|16714.66|16823.08|16703.08|16834.66|16714.66|16823.08|16703.08|10
1648427700000|2022-03-28 00:35:00|16823.21|16703.21|16821.2|16701.2|16823.9|16703.9|16819.93|16699.93|10
1648427710000|2022-03-28 00:35:10|16820.23|16700.23|16819.12|16699.12|16821.67|16701.67|16818.67|16698.67|9
1648427720000|2022-03-28 00:35:20|16818.92|16698.92|16821.88|16701.88|16821.88|16701.88|16815.44|16695.44|10
1648427730000|2022-03-28 00:35:30|16824.11|16704.11|16823.3|16703.3|16828.16|16708.16|16823.3|16703.3|10
1648427740000|2022-03-28 00:35:40|16823.1|16703.1|16832.71|16712.71|16832.71|16712.71|16822.3|16702.3|10
1648427750000|2022-03-28 00:35:50|16832.47|16712.47|16836.78|16716.78|16837.72|16717.72|16832.47|16712.47|10
1648427760000|2022-03-28 00:36:00|16837.24|16717.24|16828.8|16708.8|16837.55|16717.55|16828.8|16708.8|10
1648427770000|2022-03-28 00:36:10|16827.48|16707.48|16829.34|16709.34|16829.39|16709.39|16824.3|16704.3|10
1648427780000|2022-03-28 00:36:20|16831.79|16711.79|16833.4|16713.4|16833.4|16713.4|16831.12|16711.12|10
1648427790000|2022-03-28 00:36:30|16833.98|16713.98|16838.73|16718.73|16838.73|16718.73|16833.98|16713.98|10
1648427800000|2022-03-28 00:36:40|16839.14|16719.14|16834.7|16714.7|16839.14|16719.14|16831.97|16711.97|10
1648427810000|2022-03-28 00:36:50|16835.02|16715.02|16832.4|16712.4|16835.92|16715.92|16832.4|16712.4|9
1648427820000|2022-03-28 00:37:00|16831.42|16711.42|16825.44|16705.44|16831.42|16711.42|16825.08|16705.08|10
1648427830000|2022-03-28 00:37:10|16827.4|16707.4|16827.89|16707.89|16828.12|16708.12|16826.93|16706.93|10
1648427840000|2022-03-28 00:37:20|16828.2|16708.2|16831.48|16711.48|16831.57|16711.57|16828.2|16708.2|8
1648427850000|2022-03-28 00:37:30|16832.92|16712.92|16836.7|16716.7|16836.7|16716.7|16832.76|16712.76|10
1648427860000|2022-03-28 00:37:40|16836.89|16716.89|16838.94|16718.94|16839.12|16719.12|16836.89|16716.89|10
1648427870000|2022-03-28 00:37:50|16839.08|16719.08|16837.66|16717.66|16839.1|16719.1|16837.66|16717.66|9
1648427880000|2022-03-28 00:38:00|16837.21|16717.21|16843.82|16723.82|16843.82|16723.82|16837.13|16717.13|10
1648427890000|2022-03-28 00:38:10|16847.63|16727.63|16852.92|16732.92|16853.33|16733.33|16847.16|16727.16|10
1648427900000|2022-03-28 00:38:20|16853.25|16733.25|16854.92|16734.92|16854.92|16734.92|16853.25|16733.25|10
1648427910000|2022-03-28 00:38:30|16856.26|16736.26|16858.35|16738.35|16858.95|16738.95|16856.26|16736.26|10
1648427920000|2022-03-28 00:38:40|16858.36|16738.36|16856.37|16736.37|16858.81|16738.81|16855.28|16735.28|10
1648427930000|2022-03-28 00:38:50|16854.66|16734.66|16845.89|16725.89|16854.66|16734.66|16845.89|16725.89|10
1648427940000|2022-03-28 00:39:00|16844.94|16724.94|16840.17|16720.17|16844.97|16724.97|16840.06|16720.06|10
1648427950000|2022-03-28 00:39:10|16839.52|16719.52|16832.2|16712.2|16839.52|16719.52|16832.2|16712.2|10
1648427960000|2022-03-28 00:39:20|16831.56|16711.56|16827.94|16707.94|16831.56|16711.56|16827.34|16707.34|9
1648427970000|2022-03-28 00:39:30|16827.78|16707.78|16824.3|16704.3|16827.78|16707.78|16824.3|16704.3|10
1648427980000|2022-03-28 00:39:40|16823.19|16703.19|16820.64|16700.64|16823.19|16703.19|16820.35|16700.35|10
1648427990000|2022-03-28 00:39:50|16819.94|16699.94|16820.86|16700.86|16821.94|16701.94|16819.94|16699.94|10
1648428000000|2022-03-28 00:40:00|16821.05|16701.05|16821.61|16701.61|16821.9|16701.9|16820.3|16700.3|10
1648428010000|2022-03-28 00:40:10|16822.37|16702.37|16821.36|16701.36|16824.11|16704.11|16820.53|16700.53|10
1648428020000|2022-03-28 00:40:20|16821.3|16701.3|16819.07|16699.07|16821.3|16701.3|16819.07|16699.07|10
1648428030000|2022-03-28 00:40:30|16819.42|16699.42|16813|16693|16819.42|16699.42|16813|16693|10
1648428040000|2022-03-28 00:40:40|16812.75|16692.75|16812.54|16692.54|16812.9|16692.9|16812.18|16692.18|10
1648428050000|2022-03-28 00:40:50|16810.55|16690.55|16809.24|16689.24|16810.55|16690.55|16808.1|16688.1|10
1648428060000|2022-03-28 00:41:00|16808.63|16688.63|16805.72|16685.72|16808.63|16688.63|16805.72|16685.72|10
1648428070000|2022-03-28 00:41:10|16802.99|16682.99|16798.34|16678.34|16804.21|16684.21|16798.34|16678.34|10
1648428080000|2022-03-28 00:41:20|16797.78|16677.78|16795.78|16675.78|16797.78|16677.78|16795.78|16675.78|10
1648428090000|2022-03-28 00:41:30|16794.87|16674.87|16793.71|16673.71|16795.21|16675.21|16793.38|16673.38|10
1648428100000|2022-03-28 00:41:40|16793.83|16673.83|16793.56|16673.56|16794.07|16674.07|16793.53|16673.53|10
1648428110000|2022-03-28 00:41:50|16792.87|16672.87|16791.29|16671.29|16793.06|16673.06|16789.05|16669.05|9
1648428120000|2022-03-28 00:42:00|16791.72|16671.72|16791.34|16671.34|16791.72|16671.72|16790.92|16670.92|10
1648428130000|2022-03-28 00:42:10|16790.66|16670.66|16792.01|16672.01|16793.86|16673.86|16790.66|16670.66|10
1648428140000|2022-03-28 00:42:20|16791.92|16671.92|16793.18|16673.18|16793.18|16673.18|16791.73|16671.73|10
1648428150000|2022-03-28 00:42:30|16793.2|16673.2|16788.83|16668.83|16793.2|16673.2|16788.83|16668.83|10
1648428160000|2022-03-28 00:42:40|16789.1|16669.1|16788.91|16668.91|16789.1|16669.1|16787.47|16667.47|10
1648428170000|2022-03-28 00:42:50|16790.37|16670.37|16789.48|16669.48|16790.37|16670.37|16789.32|16669.32|10
1648428180000|2022-03-28 00:43:00|16789.67|16669.67|16788.08|16668.08|16789.67|16669.67|16787.8|16667.8|10
1648428190000|2022-03-28 00:43:10|16787.93|16667.93|16790.55|16670.55|16790.55|16670.55|16787.93|16667.93|10
1648428200000|2022-03-28 00:43:20|16790.3|16670.3|16791.02|16671.02|16791.29|16671.29|16789.95|16669.95|10
1648428210000|2022-03-28 00:43:30|16790.89|16670.89|16787.66|16667.66|16791.32|16671.32|16787.05|16667.05|10
1648428220000|2022-03-28 00:43:40|16787.78|16667.78|16784.1|16664.1|16788.53|16668.53|16784.1|16664.1|10
1648428230000|2022-03-28 00:43:50|16783.74|16663.74|16779.96|16659.96|16783.74|16663.74|16779.79|16659.79|10
1648428240000|2022-03-28 00:44:00|16779.84|16659.84|16777.46|16657.46|16780.08|16660.08|16777.46|16657.46|10
1648428250000|2022-03-28 00:44:10|16777.43|16657.43|16773.9|16653.9|16777.43|16657.43|16773.35|16653.35|10
1648428260000|2022-03-28 00:44:20|16774.23|16654.23|16772.16|16652.16|16774.42|16654.42|16772.16|16652.16|10
1648428270000|2022-03-28 00:44:30|16772.11|16652.11|16773.26|16653.26|16773.4|16653.4|16771.27|16651.27|10
1648428280000|2022-03-28 00:44:40|16772.4|16652.4|16771.19|16651.19|16772.61|16652.61|16771.08|16651.08|10
1648428290000|2022-03-28 00:44:50|16771.05|16651.05|16767.97|16647.97|16771.05|16651.05|16767.97|16647.97|10
1648428300000|2022-03-28 00:45:00|16764.42|16644.42|16762.79|16642.79|16764.69|16644.69|16762.79|16642.79|10
1648428310000|2022-03-28 00:45:10|16762.19|16642.19|16759.34|16639.34|16762.29|16642.29|16759.34|16639.34|10
1648428320000|2022-03-28 00:45:20|16759.66|16639.66|16751.23|16631.23|16759.66|16639.66|16751.23|16631.23|10
1648428330000|2022-03-28 00:45:30|16750.35|16630.35|16746.85|16626.85|16750.35|16630.35|16744.81|16624.81|10
1648428340000|2022-03-28 00:45:40|16746.67|16626.67|16735.46|16615.46|16747.48|16627.48|16735.46|16615.46|10
1648428350000|2022-03-28 00:45:50|16728.93|16608.93|16713.39|16593.39|16728.93|16608.93|16713.39|16593.39|10
1648428360000|2022-03-28 00:46:00|16713.06|16593.06|16702.08|16582.08|16713.06|16593.06|16701.96|16581.96|10
1648428370000|2022-03-28 00:46:10|16702.05|16582.05|16701.44|16581.44|16703.55|16583.55|16701.44|16581.44|10
1648428380000|2022-03-28 00:46:20|16702.29|16582.29|16699.48|16579.48|16702.65|16582.65|16698.94|16578.94|10
1648428390000|2022-03-28 00:46:30|16698.03|16578.03|16687.9|16567.9|16698.48|16578.48|16687.9|16567.9|10
1648428400000|2022-03-28 00:46:40|16687.34|16567.34|16686.23|16566.23|16687.34|16567.34|16685.88|16565.88|10
1648428410000|2022-03-28 00:46:50|16686.3|16566.3|16685.91|16565.91|16687.04|16567.04|16685.87|16565.87|10
1648428420000|2022-03-28 00:47:00|16685.61|16565.61|16687.27|16567.27|16687.3|16567.3|16685.38|16565.38|10
1648428430000|2022-03-28 00:47:10|16687.02|16567.02|16687.53|16567.53|16687.81|16567.81|16686.96|16566.96|10
1648428440000|2022-03-28 00:47:20|16687.43|16567.43|16687.25|16567.25|16687.43|16567.43|16686.54|16566.54|10
1648428450000|2022-03-28 00:47:30|16687.39|16567.39|16689.09|16569.09|16689.64|16569.64|16687.38|16567.38|9
1648428460000|2022-03-28 00:47:40|16689.53|16569.53|16691.18|16571.18|16691.62|16571.62|16689.53|16569.53|10
1648428470000|2022-03-28 00:47:50|16691.07|16571.07|16694.93|16574.93|16694.93|16574.93|16691.07|16571.07|9
1648428480000|2022-03-28 00:48:00|16695.31|16575.31|16696.3|16576.3|16696.3|16576.3|16694.92|16574.92|8
1648428490000|2022-03-28 00:48:10|16696.33|16576.33|16695.99|16575.99|16696.33|16576.33|16695.13|16575.13|10
1648428500000|2022-03-28 00:48:20|16695.29|16575.29|16694.87|16574.87|16696.38|16576.38|16694.87|16574.87|10
1648428510000|2022-03-28 00:48:30|16694.86|16574.86|16696.42|16576.42|16696.42|16576.42|16694.58|16574.58|10
1648428520000|2022-03-28 00:48:40|16697.44|16577.44|16698.87|16578.87|16698.89|16578.89|16697.44|16577.44|10
1648428530000|2022-03-28 00:48:50|16698.99|16578.99|16699.67|16579.67|16700.34|16580.34|16698.99|16578.99|10
1648428540000|2022-03-28 00:49:00|16700.47|16580.47|16699.93|16579.93|16701.09|16581.09|16699.93|16579.93|9
1648428550000|2022-03-28 00:49:10|16699.94|16579.94|16701.34|16581.34|16701.34|16581.34|16699.94|16579.94|10
1648428560000|2022-03-28 00:49:20|16701.71|16581.71|16702.78|16582.78|16702.78|16582.78|16701.71|16581.71|10
1648428570000|2022-03-28 00:49:30|16702.62|16582.62|16701.81|16581.81|16702.76|16582.76|16701.81|16581.81|10
1648428580000|2022-03-28 00:49:40|16701.64|16581.64|16700.84|16580.84|16701.64|16581.64|16700.43|16580.43|8
1648428590000|2022-03-28 00:49:50|16700.65|16580.65|16700.76|16580.76|16701.75|16581.75|16700.28|16580.28|10
1648428600000|2022-03-28 00:50:00|16701.49|16581.49|16703.03|16583.03|16703.22|16583.22|16701.49|16581.49|10
1648428610000|2022-03-28 00:50:10|16703|16583|16701.82|16581.82|16704.25|16584.25|16701.82|16581.82|10
1648428620000|2022-03-28 00:50:20|16701.93|16581.93|16696.53|16576.53|16701.93|16581.93|16696.53|16576.53|10
1648428630000|2022-03-28 00:50:30|16694.08|16574.08|16689.5|16569.5|16694.08|16574.08|16688.92|16568.92|10
1648428640000|2022-03-28 00:50:40|16689.26|16569.26|16688.24|16568.24|16689.69|16569.69|16688.08|16568.08|10
1648428650000|2022-03-28 00:50:50|16688.21|16568.21|16689.14|16569.14|16689.62|16569.62|16688.21|16568.21|10
1648428660000|2022-03-28 00:51:00|16689.89|16569.89|16688.34|16568.34|16689.89|16569.89|16687.92|16567.92|10
1648428670000|2022-03-28 00:51:10|16688.39|16568.39|16688.71|16568.71|16688.95|16568.95|16687.96|16567.96|10
1648428680000|2022-03-28 00:51:20|16689.02|16569.02|16690.93|16570.93|16690.93|16570.93|16688.84|16568.84|10
1648428690000|2022-03-28 00:51:30|16691.66|16571.66|16690.08|16570.08|16692.21|16572.21|16690.08|16570.08|10
1648428700000|2022-03-28 00:51:40|16690|16570|16693.19|16573.19|16693.36|16573.36|16689.67|16569.67|10
1648428710000|2022-03-28 00:51:50|16694.14|16574.14|16695.81|16575.81|16695.9|16575.9|16694.14|16574.14|10
1648428720000|2022-03-28 00:52:00|16695.44|16575.44|16697.26|16577.26|16697.26|16577.26|16694.97|16574.97|10
1648428730000|2022-03-28 00:52:10|16697.28|16577.28|16699.6|16579.6|16700.69|16580.69|16696.24|16576.24|10
1648428740000|2022-03-28 00:52:20|16699.55|16579.55|16698.58|16578.58|16699.84|16579.84|16698.58|16578.58|10
1648428750000|2022-03-28 00:52:30|16700.51|16580.51|16700.62|16580.62|16700.86|16580.86|16699.92|16579.92|10
1648428760000|2022-03-28 00:52:40|16702.23|16582.23|16704.34|16584.34|16704.34|16584.34|16702.16|16582.16|8
1648428770000|2022-03-28 00:52:50|16704.42|16584.42|16704.05|16584.05|16704.5|16584.5|16703.93|16583.93|9
1648428780000|2022-03-28 00:53:00|16704.16|16584.16|16704.07|16584.07|16704.46|16584.46|16703.93|16583.93|10
1648428790000|2022-03-28 00:53:10|16704.16|16584.16|16704.05|16584.05|16704.72|16584.72|16703.68|16583.68|10
1648428800000|2022-03-28 00:53:20|16704.23|16584.23|16703.25|16583.25|16704.4|16584.4|16703.25|16583.25|10
1648428810000|2022-03-28 00:53:30|16703.15|16583.15|16703.66|16583.66|16703.96|16583.96|16703.15|16583.15|9
1648428820000|2022-03-28 00:53:40|16702.82|16582.82|16702.55|16582.55|16702.82|16582.82|16701.93|16581.93|10
1648428830000|2022-03-28 00:53:50|16702.54|16582.54|16703.67|16583.67|16703.73|16583.73|16702.48|16582.48|10
1648428840000|2022-03-28 00:54:00|16703.77|16583.77|16704.73|16584.73|16704.94|16584.94|16703.77|16583.77|9
1648428850000|2022-03-28 00:54:10|16704.27|16584.27|16702.74|16582.74|16704.27|16584.27|16702.72|16582.72|10
1648428860000|2022-03-28 00:54:20|16702.66|16582.66|16701.68|16581.68|16702.72|16582.72|16701.68|16581.68|10
1648428870000|2022-03-28 00:54:30|16701.57|16581.57|16704.27|16584.27|16704.28|16584.28|16701.57|16581.57|10
1648428880000|2022-03-28 00:54:40|16704.38|16584.38|16703.06|16583.06|16704.63|16584.63|16703.06|16583.06|9
1648428890000|2022-03-28 00:54:50|16702.46|16582.46|16703.2|16583.2|16703.2|16583.2|16702.02|16582.02|9
1648428900000|2022-03-28 00:55:00|16703.31|16583.31|16701.29|16581.29|16703.31|16583.31|16700.73|16580.73|10
1648428910000|2022-03-28 00:55:10|16701.56|16581.56|16701.67|16581.67|16701.84|16581.84|16701.15|16581.15|10
1648428920000|2022-03-28 00:55:20|16701.43|16581.43|16701.14|16581.14|16701.73|16581.73|16701.14|16581.14|10
1648428930000|2022-03-28 00:55:30|16702.01|16582.01|16699.93|16579.93|16702.13|16582.13|16699.93|16579.93|9
1648428940000|2022-03-28 00:55:40|16700.16|16580.16|16698.46|16578.46|16700.31|16580.31|16698.46|16578.46|10
1648428950000|2022-03-28 00:55:50|16698.02|16578.02|16696.75|16576.75|16698.02|16578.02|16696.57|16576.57|10
1648428960000|2022-03-28 00:56:00|16696.84|16576.84|16695.04|16575.04|16696.84|16576.84|16695.04|16575.04|9
1648428970000|2022-03-28 00:56:10|16694.28|16574.28|16692.51|16572.51|16694.28|16574.28|16692.51|16572.51|10
1648428980000|2022-03-28 00:56:20|16692.37|16572.37|16692.78|16572.78|16692.9|16572.9|16692.37|16572.37|8
1648428990000|2022-03-28 00:56:30|16692.93|16572.93|16692.69|16572.69|16693.37|16573.37|16691.88|16571.88|10
1648429000000|2022-03-28 00:56:40|16692.16|16572.16|16692.92|16572.92|16692.92|16572.92|16692.04|16572.04|10
1648429010000|2022-03-28 00:56:50|16693.38|16573.38|16693.21|16573.21|16693.88|16573.88|16692.95|16572.95|10
1648429020000|2022-03-28 00:57:00|16693.24|16573.24|16695.03|16575.03|16695.74|16575.74|16693.07|16573.07|10
1648429030000|2022-03-28 00:57:10|16694.95|16574.95|16698.33|16578.33|16698.33|16578.33|16694.95|16574.95|10
1648429040000|2022-03-28 00:57:20|16697.9|16577.9|16701.52|16581.52|16701.52|16581.52|16697.9|16577.9|10
1648429050000|2022-03-28 00:57:30|16702.28|16582.28|16703.85|16583.85|16703.85|16583.85|16702.28|16582.28|8
1648429060000|2022-03-28 00:57:40|16703.02|16583.02|16702.08|16582.08|16703.68|16583.68|16702.08|16582.08|10
1648429070000|2022-03-28 00:57:50|16701.64|16581.64|16702.46|16582.46|16702.46|16582.46|16701.5|16581.5|10
1648429080000|2022-03-28 00:58:00|16702.23|16582.23|16703.59|16583.59|16703.77|16583.77|16702.13|16582.13|10
1648429090000|2022-03-28 00:58:10|16703.64|16583.64|16704.25|16584.25|16704.76|16584.76|16703.64|16583.64|7
1648429100000|2022-03-28 00:58:20|16704.18|16584.18|16703.31|16583.31|16704.65|16584.65|16703.1|16583.1|10
1648429110000|2022-03-28 00:58:30|16702.86|16582.86|16703.76|16583.76|16703.76|16583.76|16702.86|16582.86|10
1648429120000|2022-03-28 00:58:40|16702.78|16582.78|16703.03|16583.03|16703.55|16583.55|16702.5|16582.5|9
1648429130000|2022-03-28 00:58:50|16702.94|16582.94|16703|16583|16703.09|16583.09|16702.83|16582.83|10
1648429140000|2022-03-28 00:59:00|16703.03|16583.03|16704.5|16584.5|16704.71|16584.71|16702.68|16582.68|10
1648429150000|2022-03-28 00:59:10|16704.71|16584.71|16705.16|16585.16|16706.49|16586.49|16704.71|16584.71|10
1648429160000|2022-03-28 00:59:20|16705.31|16585.31|16704.88|16584.88|16705.53|16585.53|16704.85|16584.85|10
1648429170000|2022-03-28 00:59:30|16704.72|16584.72|16705.73|16585.73|16705.73|16585.73|16704.72|16584.72|10
1648429180000|2022-03-28 00:59:40|16703.8|16583.8|16706.03|16586.03|16706.03|16586.03|16703.59|16583.59|10
1648429190000|2022-03-28 00:59:50|16705.89|16585.89|16707.62|16587.62|16707.62|16587.62|16705.68|16585.68|10
1648429200000|2022-03-28 01:00:00|16708.29|16588.29|16710.16|16590.16|16710.16|16590.16|16708.29|16588.29|10
1648429210000|2022-03-28 01:00:10|16710.42|16590.42|16710.87|16590.87|16710.87|16590.87|16709.97|16589.97|10
1648429220000|2022-03-28 01:00:20|16710.59|16590.59|16711.15|16591.15|16712.86|16592.86|16710.59|16590.59|10
1648429230000|2022-03-28 01:00:30|16709.08|16589.08|16709.79|16589.79|16709.79|16589.79|16708.27|16588.27|10
1648429240000|2022-03-28 01:00:40|16710.21|16590.21|16708.34|16588.34|16710.23|16590.23|16708.34|16588.34|10
1648429250000|2022-03-28 01:00:50|16707.04|16587.04|16705.57|16585.57|16707.04|16587.04|16705.57|16585.57|10
1648429260000|2022-03-28 01:01:00|16705.55|16585.55|16703.49|16583.49|16705.56|16585.56|16703.49|16583.49|10
1648429270000|2022-03-28 01:01:10|16702.8|16582.8|16703.11|16583.11|16703.12|16583.12|16702.54|16582.54|10
1648429280000|2022-03-28 01:01:20|16703.12|16583.12|16703.45|16583.45|16703.62|16583.62|16703.06|16583.06|10
1648429290000|2022-03-28 01:01:30|16702.56|16582.56|16704.33|16584.33|16704.45|16584.45|16702.56|16582.56|9
1648429300000|2022-03-28 01:01:40|16704.44|16584.44|16703.66|16583.66|16704.44|16584.44|16703.66|16583.66|9
1648429310000|2022-03-28 01:01:50|16703.7|16583.7|16703.87|16583.87|16705.55|16585.55|16703.7|16583.7|10
1648429320000|2022-03-28 01:02:00|16704.06|16584.06|16700.84|16580.84|16704.06|16584.06|16700.84|16580.84|10
1648429330000|2022-03-28 01:02:10|16700.68|16580.68|16699.7|16579.7|16700.68|16580.68|16698.63|16578.63|10
1648429340000|2022-03-28 01:02:20|16699.81|16579.81|16699.17|16579.17|16700.5|16580.5|16698.83|16578.83|10
1648429350000|2022-03-28 01:02:30|16699.07|16579.07|16697.7|16577.7|16699.07|16579.07|16697.68|16577.68|10
1648429360000|2022-03-28 01:02:40|16697.26|16577.26|16697.69|16577.69|16697.9|16577.9|16697.13|16577.13|10
1648429370000|2022-03-28 01:02:50|16697.62|16577.62|16700.17|16580.17|16700.17|16580.17|16696.94|16576.94|10
1648429380000|2022-03-28 01:03:00|16700.23|16580.23|16701.06|16581.06|16701.06|16581.06|16700.12|16580.12|10
1648429390000|2022-03-28 01:03:10|16700.69|16580.69|16703.33|16583.33|16703.33|16583.33|16700.69|16580.69|8
1648429400000|2022-03-28 01:03:20|16703.4|16583.4|16704.76|16584.76|16705.41|16585.41|16703.4|16583.4|10
1648429410000|2022-03-28 01:03:30|16704.77|16584.77|16704.23|16584.23|16704.77|16584.77|16703.39|16583.39|10
1648429420000|2022-03-28 01:03:40|16704.25|16584.25|16706.44|16586.44|16706.44|16586.44|16704.25|16584.25|10
1648429430000|2022-03-28 01:03:50|16706.63|16586.63|16707.03|16587.03|16707.53|16587.53|16706.63|16586.63|10
1648429440000|2022-03-28 01:04:00|16706.07|16586.07|16707.23|16587.23|16707.52|16587.52|16703.85|16583.85|10
1648429450000|2022-03-28 01:04:10|16707.72|16587.72|16707.82|16587.82|16707.9|16587.9|16707.04|16587.04|10
1648429460000|2022-03-28 01:04:20|16707.78|16587.78|16707.76|16587.76|16708.27|16588.27|16707.76|16587.76|8
1648429470000|2022-03-28 01:04:30|16707.64|16587.64|16709.21|16589.21|16709.21|16589.21|16707.29|16587.29|10
1648429480000|2022-03-28 01:04:40|16709.49|16589.49|16711.03|16591.03|16711.03|16591.03|16709.35|16589.35|10
1648429490000|2022-03-28 01:04:50|16711.24|16591.24|16712.31|16592.31|16712.36|16592.36|16711.24|16591.24|9
1648429500000|2022-03-28 01:05:00|16712.24|16592.24|16714.18|16594.18|16714.18|16594.18|16711.62|16591.62|9
1648429510000|2022-03-28 01:05:10|16714.13|16594.13|16714.38|16594.38|16714.38|16594.38|16713.26|16593.26|10
1648429520000|2022-03-28 01:05:20|16714.75|16594.75|16716.06|16596.06|16716.06|16596.06|16714.75|16594.75|10
1648429530000|2022-03-28 01:05:30|16716.01|16596.01|16717.02|16597.02|16717.99|16597.99|16716.01|16596.01|10
1648429540000|2022-03-28 01:05:40|16717.06|16597.06|16717.77|16597.77|16718.07|16598.07|16717.06|16597.06|8
1648429550000|2022-03-28 01:05:50|16718.47|16598.47|16723.87|16603.87|16724.63|16604.63|16718.47|16598.47|10
1648429560000|2022-03-28 01:06:00|16723.6|16603.6|16721.66|16601.66|16723.75|16603.75|16721.66|16601.66|8
1648429570000|2022-03-28 01:06:10|16721.47|16601.47|16721.3|16601.3|16721.48|16601.48|16721.09|16601.09|10
1648429580000|2022-03-28 01:06:20|16721.65|16601.65|16721.74|16601.74|16721.9|16601.9|16721.38|16601.38|10
1648429590000|2022-03-28 01:06:30|16721.86|16601.86|16722.02|16602.02|16722.18|16602.18|16721.86|16601.86|9
1648429600000|2022-03-28 01:06:40|16722.03|16602.03|16722.46|16602.46|16722.46|16602.46|16721.55|16601.55|8
1648429610000|2022-03-28 01:06:50|16722.42|16602.42|16721.55|16601.55|16722.72|16602.72|16721.38|16601.38|9
1648429620000|2022-03-28 01:07:00|16721.59|16601.59|16722.08|16602.08|16722.08|16602.08|16721.21|16601.21|10
1648429630000|2022-03-28 01:07:10|16721.55|16601.55|16721.71|16601.71|16721.83|16601.83|16721.5|16601.5|10
1648429640000|2022-03-28 01:07:20|16721.74|16601.74|16720.46|16600.46|16721.74|16601.74|16719.84|16599.84|10
1648429650000|2022-03-28 01:07:30|16720.55|16600.55|16721.38|16601.38|16721.38|16601.38|16720.55|16600.55|9
1648429660000|2022-03-28 01:07:40|16721.34|16601.34|16720.65|16600.65|16721.51|16601.51|16720.65|16600.65|10
1648429670000|2022-03-28 01:07:50|16720.68|16600.68|16720.05|16600.05|16720.72|16600.72|16719.69|16599.69|10
1648429680000|2022-03-28 01:08:00|16719.98|16599.98|16721.39|16601.39|16721.39|16601.39|16719.96|16599.96|10
1648429690000|2022-03-28 01:08:10|16721.37|16601.37|16722.55|16602.55|16722.55|16602.55|16721.37|16601.37|10
1648429700000|2022-03-28 01:08:20|16722.58|16602.58|16723.72|16603.72|16723.72|16603.72|16722.58|16602.58|8
1648429710000|2022-03-28 01:08:30|16724.26|16604.26|16724.59|16604.59|16724.9|16604.9|16723.97|16603.97|10
1648429720000|2022-03-28 01:08:40|16723.53|16603.53|16723.55|16603.55|16723.78|16603.78|16723.29|16603.29|10
1648429730000|2022-03-28 01:08:50|16723.4|16603.4|16721.97|16601.97|16723.62|16603.62|16721.97|16601.97|10
1648429740000|2022-03-28 01:09:00|16721.73|16601.73|16721.25|16601.25|16721.73|16601.73|16721.24|16601.24|10
1648429750000|2022-03-28 01:09:10|16722.66|16602.66|16721.23|16601.23|16722.66|16602.66|16721.04|16601.04|10
1648429760000|2022-03-28 01:09:20|16720.98|16600.98|16721.46|16601.46|16721.46|16601.46|16720.84|16600.84|10
1648429770000|2022-03-28 01:09:30|16721.37|16601.37|16722.75|16602.75|16722.81|16602.81|16721.24|16601.24|9
1648429780000|2022-03-28 01:09:40|16722.72|16602.72|16724.64|16604.64|16724.64|16604.64|16722.72|16602.72|10
1648429790000|2022-03-28 01:09:50|16724.47|16604.47|16725.24|16605.24|16725.52|16605.52|16724.23|16604.23|10
1648429800000|2022-03-28 01:10:00|16725.75|16605.75|16723.17|16603.17|16725.75|16605.75|16723.17|16603.17|10
1648429810000|2022-03-28 01:10:10|16723.01|16603.01|16721.52|16601.52|16723.01|16603.01|16721.09|16601.09|10
1648429820000|2022-03-28 01:10:20|16721.77|16601.77|16723.02|16603.02|16723.02|16603.02|16721.7|16601.7|9
1648429830000|2022-03-28 01:10:30|16723.06|16603.06|16721.98|16601.98|16723.06|16603.06|16721.29|16601.29|10
1648429840000|2022-03-28 01:10:40|16721.93|16601.93|16721.9|16601.9|16722.68|16602.68|16721.83|16601.83|10
1648429850000|2022-03-28 01:10:50|16721.76|16601.76|16721.87|16601.87|16722.32|16602.32|16720.5|16600.5|10
1648429860000|2022-03-28 01:11:00|16721.84|16601.84|16722.58|16602.58|16722.58|16602.58|16721.84|16601.84|9
1648429870000|2022-03-28 01:11:10|16722.59|16602.59|16724.77|16604.77|16724.77|16604.77|16722.59|16602.59|10
1648429880000|2022-03-28 01:11:20|16724.64|16604.64|16722.77|16602.77|16724.64|16604.64|16722.45|16602.45|10
1648429890000|2022-03-28 01:11:30|16722.79|16602.79|16724.25|16604.25|16724.25|16604.25|16722.79|16602.79|9
1648429900000|2022-03-28 01:11:40|16724.06|16604.06|16723.26|16603.26|16724.89|16604.89|16723.17|16603.17|10
1648429910000|2022-03-28 01:11:50|16723.34|16603.34|16725.03|16605.03|16725.04|16605.04|16723.34|16603.34|10
1648429920000|2022-03-28 01:12:00|16725.23|16605.23|16725.75|16605.75|16725.77|16605.77|16725.2|16605.2|10
1648429930000|2022-03-28 01:12:10|16725.49|16605.49|16725.62|16605.62|16726.01|16606.01|16725.45|16605.45|10
1648429940000|2022-03-28 01:12:20|16725.83|16605.83|16726.34|16606.34|16726.74|16606.74|16725.58|16605.58|10
1648429950000|2022-03-28 01:12:30|16726.52|16606.52|16729.32|16609.32|16729.42|16609.42|16726.52|16606.52|10
1648429960000|2022-03-28 01:12:40|16729.18|16609.18|16731.44|16611.44|16731.44|16611.44|16729.18|16609.18|10
1648429970000|2022-03-28 01:12:50|16730.31|16610.31|16728.02|16608.02|16730.39|16610.39|16728.02|16608.02|10
1648429980000|2022-03-28 01:13:00|16727.68|16607.68|16727.94|16607.94|16729.53|16609.53|16727.68|16607.68|10
1648429990000|2022-03-28 01:13:10|16728.18|16608.18|16728.39|16608.39|16729.07|16609.07|16728.07|16608.07|10
1648430000000|2022-03-28 01:13:20|16728.94|16608.94|16729|16609|16730.35|16610.35|16728.94|16608.94|10
1648430010000|2022-03-28 01:13:30|16729.28|16609.28|16729.84|16609.84|16729.84|16609.84|16729.28|16609.28|10
1648430020000|2022-03-28 01:13:40|16729.72|16609.72|16730.8|16610.8|16730.8|16610.8|16729.72|16609.72|9
1648430030000|2022-03-28 01:13:50|16730.84|16610.84|16730.85|16610.85|16730.93|16610.93|16730.22|16610.22|10
1648430040000|2022-03-28 01:14:00|16730.93|16610.93|16732.51|16612.51|16732.63|16612.63|16730.86|16610.86|10
1648430050000|2022-03-28 01:14:10|16732.2|16612.2|16730.81|16610.81|16732.84|16612.84|16730.81|16610.81|10
1648430060000|2022-03-28 01:14:20|16730.56|16610.56|16729.52|16609.52|16730.56|16610.56|16729.52|16609.52|10
1648430070000|2022-03-28 01:14:30|16729.28|16609.28|16733.39|16613.39|16733.64|16613.64|16728.66|16608.66|9
1648430080000|2022-03-28 01:14:40|16733.38|16613.38|16737.66|16617.66|16738.08|16618.08|16733.38|16613.38|10
1648430090000|2022-03-28 01:14:50|16737.78|16617.78|16741.66|16621.66|16741.68|16621.68|16737.78|16617.78|10
1648430100000|2022-03-28 01:15:00|16742.1|16622.1|16741.68|16621.68|16742.1|16622.1|16741.46|16621.46|10
1648430110000|2022-03-28 01:15:10|16741.82|16621.82|16743.5|16623.5|16743.83|16623.83|16740.76|16620.76|10
1648430120000|2022-03-28 01:15:20|16744.01|16624.01|16746.64|16626.64|16746.77|16626.77|16744.01|16624.01|10
1648430130000|2022-03-28 01:15:30|16746.93|16626.93|16746.46|16626.46|16747.32|16627.32|16745.63|16625.63|10
1648430140000|2022-03-28 01:15:40|16746.73|16626.73|16748.51|16628.51|16748.51|16628.51|16745.87|16625.87|10
1648430150000|2022-03-28 01:15:50|16751.32|16631.32|16751.19|16631.19|16752.09|16632.09|16750.94|16630.94|10
1648430160000|2022-03-28 01:16:00|16751|16631|16753.64|16633.64|16753.65|16633.65|16750.72|16630.72|10
1648430170000|2022-03-28 01:16:10|16753.61|16633.61|16754.21|16634.21|16754.21|16634.21|16753.37|16633.37|10
1648430180000|2022-03-28 01:16:20|16753.99|16633.99|16752.16|16632.16|16754.24|16634.24|16751.8|16631.8|10
1648430190000|2022-03-28 01:16:30|16752.02|16632.02|16752.58|16632.58|16753.05|16633.05|16752.02|16632.02|10
1648430200000|2022-03-28 01:16:40|16752.47|16632.47|16752.28|16632.28|16752.47|16632.47|16751.62|16631.62|10
1648430210000|2022-03-28 01:16:50|16752.03|16632.03|16751.93|16631.93|16752.18|16632.18|16751.01|16631.01|9
1648430220000|2022-03-28 01:17:00|16752.3|16632.3|16752.21|16632.21|16752.76|16632.76|16751.73|16631.73|10
1648430230000|2022-03-28 01:17:10|16752.22|16632.22|16750.24|16630.24|16752.31|16632.31|16750.24|16630.24|10
1648430240000|2022-03-28 01:17:20|16750.56|16630.56|16745.24|16625.24|16750.56|16630.56|16745.24|16625.24|10
1648430250000|2022-03-28 01:17:30|16745.2|16625.2|16741.06|16621.06|16746.1|16626.1|16740.74|16620.74|10
1648430260000|2022-03-28 01:17:40|16740.91|16620.91|16739.12|16619.12|16741|16621|16739.12|16619.12|10
1648430270000|2022-03-28 01:17:50|16739.2|16619.2|16738.23|16618.23|16739.2|16619.2|16738.02|16618.02|10
1648430280000|2022-03-28 01:18:00|16738.36|16618.36|16737.57|16617.57|16738.36|16618.36|16737.57|16617.57|10
1648430290000|2022-03-28 01:18:10|16737.7|16617.7|16736.75|16616.75|16737.7|16617.7|16736.11|16616.11|10
1648430300000|2022-03-28 01:18:20|16736.67|16616.67|16734.75|16614.75|16736.8|16616.8|16734.75|16614.75|9
1648430310000|2022-03-28 01:18:30|16734.68|16614.68|16735.37|16615.37|16736.2|16616.2|16734.68|16614.68|9
1648430320000|2022-03-28 01:18:40|16735.29|16615.29|16735.63|16615.63|16736.11|16616.11|16735.29|16615.29|10
1648430330000|2022-03-28 01:18:50|16735.93|16615.93|16736.66|16616.66|16736.66|16616.66|16735.93|16615.93|9
1648430340000|2022-03-28 01:19:00|16736.61|16616.61|16737.13|16617.13|16737.38|16617.38|16736.29|16616.29|10
1648430350000|2022-03-28 01:19:10|16737.08|16617.08|16735.79|16615.79|16737.22|16617.22|16735.31|16615.31|10
1648430360000|2022-03-28 01:19:20|16735.73|16615.73|16734.53|16614.53|16735.73|16615.73|16734.52|16614.52|10
1648430370000|2022-03-28 01:19:30|16734.39|16614.39|16734.72|16614.72|16734.72|16614.72|16733.72|16613.72|10
1648430380000|2022-03-28 01:19:40|16735.05|16615.05|16735.11|16615.11|16735.33|16615.33|16734.9|16614.9|10
1648430390000|2022-03-28 01:19:50|16735.3|16615.3|16736.99|16616.99|16737|16617|16734.81|16614.81|10
1648430400000|2022-03-28 01:20:00|16736.96|16616.96|16736.36|16616.36|16737.48|16617.48|16736.18|16616.18|10
1648430410000|2022-03-28 01:20:10|16737.26|16617.26|16737.5|16617.5|16738.03|16618.03|16737.26|16617.26|10
1648430420000|2022-03-28 01:20:20|16737.65|16617.65|16738.58|16618.58|16738.58|16618.58|16737.48|16617.48|10
1648430430000|2022-03-28 01:20:30|16738.59|16618.59|16741.73|16621.73|16741.73|16621.73|16738.59|16618.59|10
1648430440000|2022-03-28 01:20:40|16741.55|16621.55|16741.36|16621.36|16741.62|16621.62|16739.98|16619.98|9
1648430450000|2022-03-28 01:20:50|16741.32|16621.32|16744.73|16624.73|16745.1|16625.1|16741.32|16621.32|10
1648430460000|2022-03-28 01:21:00|16745.59|16625.59|16747.36|16627.36|16747.36|16627.36|16745.59|16625.59|10
1648430470000|2022-03-28 01:21:10|16747.41|16627.41|16748.05|16628.05|16748.23|16628.23|16747.21|16627.21|10
1648430480000|2022-03-28 01:21:20|16749|16629|16748.93|16628.93|16749.04|16629.04|16748.72|16628.72|10
1648430490000|2022-03-28 01:21:30|16749.27|16629.27|16750.81|16630.81|16750.84|16630.84|16748.93|16628.93|10
1648430500000|2022-03-28 01:21:40|16751.21|16631.21|16752.18|16632.18|16752.18|16632.18|16750.8|16630.8|10
1648430510000|2022-03-28 01:21:50|16752.5|16632.5|16752.34|16632.34|16752.8|16632.8|16751.86|16631.86|10
1648430520000|2022-03-28 01:22:00|16752.42|16632.42|16751.25|16631.25|16752.42|16632.42|16751.25|16631.25|8
1648430530000|2022-03-28 01:22:10|16751.27|16631.27|16747.34|16627.34|16751.27|16631.27|16747.34|16627.34|10
1648430540000|2022-03-28 01:22:20|16747.18|16627.18|16744.91|16624.91|16747.18|16627.18|16744.79|16624.79|10
1648430550000|2022-03-28 01:22:30|16745.13|16625.13|16745.6|16625.6|16745.65|16625.65|16744.83|16624.83|9
1648430560000|2022-03-28 01:22:40|16745.51|16625.51|16744.49|16624.49|16746.98|16626.98|16744.49|16624.49|10
1648430570000|2022-03-28 01:22:50|16744.76|16624.76|16741.91|16621.91|16744.76|16624.76|16741.91|16621.91|10
1648430580000|2022-03-28 01:23:00|16742.02|16622.02|16741.3|16621.3|16742.02|16622.02|16741.2|16621.2|10
1648430590000|2022-03-28 01:23:10|16742.05|16622.05|16741.52|16621.52|16742.43|16622.43|16741.51|16621.51|10
1648430600000|2022-03-28 01:23:20|16741.26|16621.26|16741.88|16621.88|16742.31|16622.31|16741.26|16621.26|9
1648430610000|2022-03-28 01:23:30|16741.48|16621.48|16740.93|16620.93|16741.57|16621.57|16740.93|16620.93|10
1648430620000|2022-03-28 01:23:40|16741.3|16621.3|16742.39|16622.39|16742.5|16622.5|16741.3|16621.3|9
1648430630000|2022-03-28 01:23:50|16742.21|16622.21|16743.13|16623.13|16743.57|16623.57|16742.19|16622.19|8
1648430640000|2022-03-28 01:24:00|16743.29|16623.29|16743.27|16623.27|16743.92|16623.92|16743.15|16623.15|10
1648430650000|2022-03-28 01:24:10|16743.4|16623.4|16746.3|16626.3|16746.3|16626.3|16743.28|16623.28|9
1648430660000|2022-03-28 01:24:20|16746.4|16626.4|16746.94|16626.94|16746.94|16626.94|16746.15|16626.15|10
1648430670000|2022-03-28 01:24:30|16745.88|16625.88|16744.75|16624.75|16745.88|16625.88|16744.75|16624.75|8
1648430680000|2022-03-28 01:24:40|16744.69|16624.69|16742.85|16622.85|16744.98|16624.98|16742.85|16622.85|10
1648430690000|2022-03-28 01:24:50|16742.75|16622.75|16742.56|16622.56|16742.9|16622.9|16742.32|16622.32|9
1648430700000|2022-03-28 01:25:00|16742.65|16622.65|16743.54|16623.54|16743.54|16623.54|16742.44|16622.44|9
1648430710000|2022-03-28 01:25:10|16743.51|16623.51|16743.59|16623.59|16744.17|16624.17|16743.15|16623.15|7
1648430720000|2022-03-28 01:25:20|16743.55|16623.55|16742.64|16622.64|16744|16624|16742.64|16622.64|10
1648430730000|2022-03-28 01:25:30|16743.04|16623.04|16741.93|16621.93|16743.04|16623.04|16741.93|16621.93|9
1648430740000|2022-03-28 01:25:40|16741.85|16621.85|16743.61|16623.61|16743.86|16623.86|16741.85|16621.85|9
1648430750000|2022-03-28 01:25:50|16743.59|16623.59|16743.85|16623.85|16744.27|16624.27|16743.51|16623.51|10
1648430760000|2022-03-28 01:26:00|16743.71|16623.71|16741.95|16621.95|16743.79|16623.79|16741.81|16621.81|10
1648430770000|2022-03-28 01:26:10|16741.34|16621.34|16738.78|16618.78|16741.34|16621.34|16738.78|16618.78|8
1648430780000|2022-03-28 01:26:20|16738.52|16618.52|16738.32|16618.32|16739.51|16619.51|16738.32|16618.32|10
1648430790000|2022-03-28 01:26:30|16738.16|16618.16|16737.95|16617.95|16738.24|16618.24|16737.95|16617.95|10
1648430800000|2022-03-28 01:26:40|16738.02|16618.02|16736.14|16616.14|16738.02|16618.02|16736.14|16616.14|10
1648430810000|2022-03-28 01:26:50|16736.11|16616.11|16734.09|16614.09|16736.14|16616.14|16732.86|16612.86|10
1648430820000|2022-03-28 01:27:00|16734.05|16614.05|16731.97|16611.97|16734.05|16614.05|16731.97|16611.97|10
1648430830000|2022-03-28 01:27:10|16731.54|16611.54|16729.39|16609.39|16731.7|16611.7|16729.39|16609.39|10
1648430840000|2022-03-28 01:27:20|16729.51|16609.51|16729.38|16609.38|16730.34|16610.34|16729.38|16609.38|7
1648430850000|2022-03-28 01:27:30|16729.4|16609.4|16727.87|16607.87|16729.5|16609.5|16727.87|16607.87|10
1648430860000|2022-03-28 01:27:40|16727.78|16607.78|16726.95|16606.95|16727.83|16607.83|16726.95|16606.95|10
1648430870000|2022-03-28 01:27:50|16726.75|16606.75|16727.25|16607.25|16727.45|16607.45|16726.75|16606.75|7
1648430880000|2022-03-28 01:28:00|16727.39|16607.39|16726.37|16606.37|16727.76|16607.76|16726.37|16606.37|10
1648430890000|2022-03-28 01:28:10|16726.43|16606.43|16726.78|16606.78|16726.86|16606.86|16726.43|16606.43|10
1648430900000|2022-03-28 01:28:20|16727.16|16607.16|16727.08|16607.08|16727.55|16607.55|16726.84|16606.84|10
1648430910000|2022-03-28 01:28:30|16727.09|16607.09|16727.33|16607.33|16728.05|16608.05|16726.42|16606.42|10
1648430920000|2022-03-28 01:28:40|16727.29|16607.29|16726.14|16606.14|16727.32|16607.32|16725.76|16605.76|9
1648430930000|2022-03-28 01:28:50|16725.94|16605.94|16725.35|16605.35|16725.94|16605.94|16725.23|16605.23|10
1648430940000|2022-03-28 01:29:00|16724.93|16604.93|16724.16|16604.16|16725.07|16605.07|16723.95|16603.95|10
1648430950000|2022-03-28 01:29:10|16723.94|16603.94|16722.17|16602.17|16723.94|16603.94|16722.17|16602.17|10
1648430960000|2022-03-28 01:29:20|16722.16|16602.16|16721.73|16601.73|16722.7|16602.7|16721.42|16601.42|9
1648430970000|2022-03-28 01:29:30|16721.24|16601.24|16721.68|16601.68|16721.71|16601.71|16721.22|16601.22|10
1648430980000|2022-03-28 01:29:40|16721.75|16601.75|16721.12|16601.12|16721.89|16601.89|16721.09|16601.09|10
1648430990000|2022-03-28 01:29:50|16721.04|16601.04|16722.39|16602.39|16722.39|16602.39|16720.27|16600.27|10
1648431000000|2022-03-28 01:30:00|16722.54|16602.54|16722.57|16602.57|16722.6|16602.6|16722.33|16602.33|9
1648431010000|2022-03-28 01:30:10|16722.74|16602.74|16724.52|16604.52|16724.52|16604.52|16722.74|16602.74|10
1648431020000|2022-03-28 01:30:20|16724.41|16604.41|16724.73|16604.73|16724.87|16604.87|16724.39|16604.39|10
1648431030000|2022-03-28 01:30:30|16724.71|16604.71|16724.73|16604.73|16725.33|16605.33|16724.52|16604.52|9
1648431040000|2022-03-28 01:30:40|16724.8|16604.8|16722.45|16602.45|16724.84|16604.84|16721.99|16601.99|10
1648431050000|2022-03-28 01:30:50|16722.53|16602.53|16721.17|16601.17|16722.53|16602.53|16721|16601|9
1648431060000|2022-03-28 01:31:00|16721.19|16601.19|16720.6|16600.6|16721.19|16601.19|16720.28|16600.28|10
1648431070000|2022-03-28 01:31:10|16720.72|16600.72|16719.92|16599.92|16721.18|16601.18|16719.8|16599.8|9
1648431080000|2022-03-28 01:31:20|16720.03|16600.03|16719.82|16599.82|16720.05|16600.05|16719.77|16599.77|10
1648431090000|2022-03-28 01:31:30|16719.85|16599.85|16721.06|16601.06|16721.06|16601.06|16719.85|16599.85|10
1648431100000|2022-03-28 01:31:40|16720.95|16600.95|16720.82|16600.82|16721.01|16601.01|16720.65|16600.65|9
1648431110000|2022-03-28 01:31:50|16721.89|16601.89|16721.04|16601.04|16721.89|16601.89|16720.91|16600.91|10
1648431120000|2022-03-28 01:32:00|16720.98|16600.98|16722.14|16602.14|16722.2|16602.2|16720.96|16600.96|10
1648431130000|2022-03-28 01:32:10|16721.92|16601.92|16720.9|16600.9|16722.01|16602.01|16720.54|16600.54|10
1648431140000|2022-03-28 01:32:20|16720.84|16600.84|16721.15|16601.15|16721.62|16601.62|16720.7|16600.7|9
1648431150000|2022-03-28 01:32:30|16721.24|16601.24|16720.98|16600.98|16721.24|16601.24|16720.79|16600.79|9
1648431160000|2022-03-28 01:32:40|16721.2|16601.2|16721.36|16601.36|16721.36|16601.36|16721.03|16601.03|10
1648431170000|2022-03-28 01:32:50|16721.32|16601.32|16720.35|16600.35|16721.54|16601.54|16720.35|16600.35|9
1648431180000|2022-03-28 01:33:00|16720.38|16600.38|16720.05|16600.05|16720.42|16600.42|16719.93|16599.93|10
1648431190000|2022-03-28 01:33:10|16720.16|16600.16|16718.45|16598.45|16720.16|16600.16|16717.99|16597.99|10
1648431200000|2022-03-28 01:33:20|16718.54|16598.54|16717.98|16597.98|16718.54|16598.54|16717.98|16597.98|9
1648431210000|2022-03-28 01:33:30|16717.88|16597.88|16716.3|16596.3|16718.01|16598.01|16716.3|16596.3|10
1648431220000|2022-03-28 01:33:40|16715.72|16595.72|16714.78|16594.78|16715.72|16595.72|16714.66|16594.66|10
1648431230000|2022-03-28 01:33:50|16714.85|16594.85|16711.71|16591.71|16714.85|16594.85|16711.71|16591.71|10
1648431240000|2022-03-28 01:34:00|16711.41|16591.41|16710.71|16590.71|16711.41|16591.41|16710.7|16590.7|10
1648431250000|2022-03-28 01:34:10|16710.33|16590.33|16705.63|16585.63|16710.84|16590.84|16705.63|16585.63|10
1648431260000|2022-03-28 01:34:20|16705.73|16585.73|16705.04|16585.04|16706.14|16586.14|16704.89|16584.89|10
1648431270000|2022-03-28 01:34:30|16705.21|16585.21|16705.84|16585.84|16706.03|16586.03|16705.15|16585.15|9
1648431280000|2022-03-28 01:34:40|16705.96|16585.96|16701.76|16581.76|16705.96|16585.96|16701.76|16581.76|10
1648431290000|2022-03-28 01:34:50|16700.68|16580.68|16698.14|16578.14|16700.68|16580.68|16698.12|16578.12|10
1648431300000|2022-03-28 01:35:00|16698.07|16578.07|16696.22|16576.22|16698.07|16578.07|16695.22|16575.22|10
1648431310000|2022-03-28 01:35:10|16696.28|16576.28|16695.73|16575.73|16696.38|16576.38|16695.52|16575.52|10
1648431320000|2022-03-28 01:35:20|16695.3|16575.3|16694.17|16574.17|16695.44|16575.44|16693.88|16573.88|10
1648431330000|2022-03-28 01:35:30|16694.13|16574.13|16691.24|16571.24|16694.13|16574.13|16691.24|16571.24|10
1648431340000|2022-03-28 01:35:40|16691.52|16571.52|16690.08|16570.08|16691.52|16571.52|16689.44|16569.44|10
1648431350000|2022-03-28 01:35:50|16689.53|16569.53|16686.83|16566.83|16689.53|16569.53|16686.83|16566.83|10
1648431360000|2022-03-28 01:36:00|16686.79|16566.79|16685.71|16565.71|16686.79|16566.79|16685.71|16565.71|9
1648431370000|2022-03-28 01:36:10|16685.66|16565.66|16687.12|16567.12|16687.12|16567.12|16685.23|16565.23|10
1648431380000|2022-03-28 01:36:20|16687.11|16567.11|16685.65|16565.65|16687.14|16567.14|16685.65|16565.65|9
1648431390000|2022-03-28 01:36:30|16686.06|16566.06|16684.99|16564.99|16686.06|16566.06|16684.99|16564.99|9
1648431400000|2022-03-28 01:36:40|16684.82|16564.82|16681.27|16561.27|16684.82|16564.82|16681.27|16561.27|9
1648431410000|2022-03-28 01:36:50|16680.33|16560.33|16681.45|16561.45|16682.01|16562.01|16680.33|16560.33|8
1648431420000|2022-03-28 01:37:00|16681.95|16561.95|16676.74|16556.74|16682.33|16562.33|16676.74|16556.74|10
1648431430000|2022-03-28 01:37:10|16676.2|16556.2|16673.51|16553.51|16676.41|16556.41|16672.76|16552.76|10
1648431440000|2022-03-28 01:37:20|16673.46|16553.46|16673.17|16553.17|16674.67|16554.67|16672.48|16552.48|10
1648431450000|2022-03-28 01:37:30|16673.43|16553.43|16668.09|16548.09|16673.43|16553.43|16668.09|16548.09|10
1648431460000|2022-03-28 01:37:40|16668.03|16548.03|16660|16540|16668.03|16548.03|16660|16540|10
1648431470000|2022-03-28 01:37:50|16660.29|16540.29|16655.77|16535.77|16660.29|16540.29|16655.77|16535.77|10
1648431480000|2022-03-28 01:38:00|16655.43|16535.43|16653.48|16533.48|16655.43|16535.43|16652.45|16532.45|10
1648431490000|2022-03-28 01:38:10|16653.34|16533.34|16652.61|16532.61|16653.34|16533.34|16651.5|16531.5|10
1648431500000|2022-03-28 01:38:20|16652.74|16532.74|16652.57|16532.57|16652.83|16532.83|16652.38|16532.38|10
1648431510000|2022-03-28 01:38:30|16652.46|16532.46|16650.74|16530.74|16653.37|16533.37|16650.74|16530.74|10
1648431520000|2022-03-28 01:38:40|16651.47|16531.47|16651.28|16531.28|16651.65|16531.65|16651.1|16531.1|9
1648431530000|2022-03-28 01:38:50|16651.2|16531.2|16649.78|16529.78|16651.45|16531.45|16649.78|16529.78|10
1648431540000|2022-03-28 01:39:00|16649.79|16529.79|16645.09|16525.09|16649.79|16529.79|16645.09|16525.09|10
1648431550000|2022-03-28 01:39:10|16644.15|16524.15|16642.47|16522.47|16644.25|16524.25|16642.17|16522.17|10
1648431560000|2022-03-28 01:39:20|16642.46|16522.46|16640.56|16520.56|16642.46|16522.46|16640.5|16520.5|9
1648431570000|2022-03-28 01:39:30|16640.53|16520.53|16642.57|16522.57|16642.57|16522.57|16640.53|16520.53|10
1648431580000|2022-03-28 01:39:40|16642.7|16522.7|16642.87|16522.87|16643.79|16523.79|16642.7|16522.7|10
1648431590000|2022-03-28 01:39:50|16643.05|16523.05|16642.99|16522.99|16644|16524|16642.99|16522.99|10
1648431600000|2022-03-28 01:40:00|16643.11|16523.11|16643.76|16523.76|16643.76|16523.76|16642.4|16522.4|10
1648431610000|2022-03-28 01:40:10|16643.15|16523.15|16645.08|16525.08|16645.08|16525.08|16642.46|16522.46|10
1648431620000|2022-03-28 01:40:20|16645.79|16525.79|16647.86|16527.86|16648.66|16528.66|16645.79|16525.79|10
1648431630000|2022-03-28 01:40:30|16647.89|16527.89|16648.81|16528.81|16648.84|16528.84|16647.38|16527.38|10
1648431640000|2022-03-28 01:40:40|16648.57|16528.57|16649.26|16529.26|16649.41|16529.41|16648.57|16528.57|10
1648431650000|2022-03-28 01:40:50|16649.29|16529.29|16650.85|16530.85|16650.85|16530.85|16649.18|16529.18|9
1648431660000|2022-03-28 01:41:00|16650.57|16530.57|16650.36|16530.36|16650.57|16530.57|16650.11|16530.11|10
1648431670000|2022-03-28 01:41:10|16650.67|16530.67|16649.96|16529.96|16651.68|16531.68|16649.96|16529.96|10
1648431680000|2022-03-28 01:41:20|16649.56|16529.56|16649.22|16529.22|16650.21|16530.21|16649.21|16529.21|10
1648431690000|2022-03-28 01:41:30|16649.66|16529.66|16649.12|16529.12|16650.06|16530.06|16649.12|16529.12|9
1648431700000|2022-03-28 01:41:40|16649.13|16529.13|16648.98|16528.98|16649.63|16529.63|16648.98|16528.98|10
1648431710000|2022-03-28 01:41:50|16649.16|16529.16|16648.3|16528.3|16649.16|16529.16|16648.23|16528.23|10
1648431720000|2022-03-28 01:42:00|16648.46|16528.46|16648.67|16528.67|16648.7|16528.7|16648.22|16528.22|10
1648431730000|2022-03-28 01:42:10|16648.53|16528.53|16646.77|16526.77|16649.61|16529.61|16646.62|16526.62|10
1648431740000|2022-03-28 01:42:20|16646.61|16526.61|16645.47|16525.47|16646.61|16526.61|16645.37|16525.37|10
1648431750000|2022-03-28 01:42:30|16645.3|16525.3|16648.88|16528.88|16648.99|16528.99|16645.3|16525.3|10
1648431760000|2022-03-28 01:42:40|16648.7|16528.7|16647.94|16527.94|16648.91|16528.91|16647.94|16527.94|10
1648431770000|2022-03-28 01:42:50|16647.74|16527.74|16649.32|16529.32|16649.32|16529.32|16647.74|16527.74|10
1648431780000|2022-03-28 01:43:00|16649.53|16529.53|16648.94|16528.94|16649.74|16529.74|16648.9|16528.9|10
1648431790000|2022-03-28 01:43:10|16648.93|16528.93|16651.3|16531.3|16651.3|16531.3|16648.93|16528.93|10
1648431800000|2022-03-28 01:43:20|16651.42|16531.42|16651.31|16531.31|16651.53|16531.53|16651|16531|9
1648431810000|2022-03-28 01:43:30|16651.09|16531.09|16651.23|16531.23|16651.23|16531.23|16650.9|16530.9|9
1648431820000|2022-03-28 01:43:40|16650.9|16530.9|16650.03|16530.03|16651.1|16531.1|16649.72|16529.72|9
1648431830000|2022-03-28 01:43:50|16649.86|16529.86|16649.86|16529.86|16650.1|16530.1|16649.58|16529.58|10
1648431840000|2022-03-28 01:44:00|16649.95|16529.95|16650.9|16530.9|16650.9|16530.9|16649.61|16529.61|10
1648431850000|2022-03-28 01:44:10|16651.02|16531.02|16651.06|16531.06|16651.15|16531.15|16650.98|16530.98|9
1648431860000|2022-03-28 01:44:20|16651.29|16531.29|16653.61|16533.61|16653.61|16533.61|16651.29|16531.29|9
1648431870000|2022-03-28 01:44:30|16653.65|16533.65|16657.39|16537.39|16657.39|16537.39|16653.65|16533.65|10
1648431880000|2022-03-28 01:44:40|16657.35|16537.35|16658.86|16538.86|16658.86|16538.86|16657.35|16537.35|10
1648431890000|2022-03-28 01:44:50|16658.84|16538.84|16659.86|16539.86|16659.98|16539.98|16658.84|16538.84|9
1648431900000|2022-03-28 01:45:00|16659.97|16539.97|16660.24|16540.24|16660.24|16540.24|16659.58|16539.58|10
1648431910000|2022-03-28 01:45:10|16660.89|16540.89|16663.25|16543.25|16663.25|16543.25|16660.86|16540.86|10
1648431920000|2022-03-28 01:45:20|16663.19|16543.19|16665.47|16545.47|16665.47|16545.47|16663.19|16543.19|10
1648431930000|2022-03-28 01:45:30|16666.1|16546.1|16665.82|16545.82|16666.55|16546.55|16665.82|16545.82|9
1648431940000|2022-03-28 01:45:40|16665.83|16545.83|16666.76|16546.76|16666.76|16546.76|16665.25|16545.25|8
1648431950000|2022-03-28 01:45:50|16666.38|16546.38|16666.21|16546.21|16666.38|16546.38|16665.85|16545.85|9
1648431960000|2022-03-28 01:46:00|16666.17|16546.17|16665.56|16545.56|16666.17|16546.17|16665.23|16545.23|10
1648431970000|2022-03-28 01:46:10|16665.57|16545.57|16666.52|16546.52|16666.52|16546.52|16665.45|16545.45|10
1648431980000|2022-03-28 01:46:20|16666.91|16546.91|16671.87|16551.87|16671.87|16551.87|16666.91|16546.91|10
1648431990000|2022-03-28 01:46:30|16672.2|16552.2|16673.27|16553.27|16673.27|16553.27|16671.71|16551.71|10
1648432000000|2022-03-28 01:46:40|16673.65|16553.65|16671.98|16551.98|16674.3|16554.3|16671.98|16551.98|10
1648432010000|2022-03-28 01:46:50|16672.1|16552.1|16672.59|16552.59|16672.81|16552.81|16671.12|16551.12|10
1648432020000|2022-03-28 01:47:00|16672.76|16552.76|16672.21|16552.21|16672.76|16552.76|16672.05|16552.05|10
1648432030000|2022-03-28 01:47:10|16672.69|16552.69|16672.64|16552.64|16673.28|16553.28|16672.41|16552.41|10
1648432040000|2022-03-28 01:47:20|16672.59|16552.59|16672.83|16552.83|16672.91|16552.91|16672.59|16552.59|10
1648432050000|2022-03-28 01:47:30|16672.85|16552.85|16672.9|16552.9|16672.99|16552.99|16672.61|16552.61|10
1648432060000|2022-03-28 01:47:40|16672.79|16552.79|16673.69|16553.69|16673.77|16553.77|16672.79|16552.79|10
1648432070000|2022-03-28 01:47:50|16674.07|16554.07|16672.88|16552.88|16674.13|16554.13|16672.88|16552.88|10
1648432080000|2022-03-28 01:48:00|16672.75|16552.75|16671.11|16551.11|16672.75|16552.75|16671.11|16551.11|10
1648432090000|2022-03-28 01:48:10|16670.83|16550.83|16670.63|16550.63|16670.86|16550.86|16670.63|16550.63|10
1648432100000|2022-03-28 01:48:20|16669.99|16549.99|16670.44|16550.44|16670.44|16550.44|16669.28|16549.28|10
1648432110000|2022-03-28 01:48:30|16671.77|16551.77|16672.81|16552.81|16672.81|16552.81|16671.59|16551.59|10
1648432120000|2022-03-28 01:48:40|16672.65|16552.65|16672.77|16552.77|16673.12|16553.12|16672.54|16552.54|9
1648432130000|2022-03-28 01:48:50|16672.54|16552.54|16672.27|16552.27|16672.56|16552.56|16672.27|16552.27|9
1648432140000|2022-03-28 01:49:00|16672.1|16552.1|16673.06|16553.06|16673.38|16553.38|16672.02|16552.02|10
1648432150000|2022-03-28 01:49:10|16673.18|16553.18|16672.71|16552.71|16673.84|16553.84|16672.67|16552.67|9
1648432160000|2022-03-28 01:49:20|16672.73|16552.73|16672.01|16552.01|16673.48|16553.48|16672.01|16552.01|10
1648432170000|2022-03-28 01:49:30|16671.82|16551.82|16673.13|16553.13|16673.19|16553.19|16671.82|16551.82|9
1648432180000|2022-03-28 01:49:40|16672.9|16552.9|16671.84|16551.84|16672.9|16552.9|16671.82|16551.82|10
1648432190000|2022-03-28 01:49:50|16672.81|16552.81|16673.03|16553.03|16673.11|16553.11|16671.94|16551.94|10
1648432200000|2022-03-28 01:50:00|16672.78|16552.78|16673.65|16553.65|16673.65|16553.65|16672.61|16552.61|10
1648432210000|2022-03-28 01:50:10|16673.85|16553.85|16676.04|16556.04|16676.57|16556.57|16673.85|16553.85|9
1648432220000|2022-03-28 01:50:20|16675.93|16555.93|16675.74|16555.74|16676.24|16556.24|16675.61|16555.61|10
1648432230000|2022-03-28 01:50:30|16675.94|16555.94|16676.38|16556.38|16676.44|16556.44|16675.57|16555.57|10
1648432240000|2022-03-28 01:50:40|16676.72|16556.72|16676.72|16556.72|16677.03|16557.03|16676.64|16556.64|10
1648432250000|2022-03-28 01:50:50|16677.78|16557.78|16678.65|16558.65|16678.65|16558.65|16677.45|16557.45|10
1648432260000|2022-03-28 01:51:00|16678.05|16558.05|16678.65|16558.65|16678.65|16558.65|16678.05|16558.05|9
1648432270000|2022-03-28 01:51:10|16678.86|16558.86|16678.89|16558.89|16678.92|16558.92|16678.74|16558.74|10
1648432280000|2022-03-28 01:51:20|16678.57|16558.57|16678.68|16558.68|16678.68|16558.68|16678.49|16558.49|9
1648432290000|2022-03-28 01:51:30|16679|16559|16680.27|16560.27|16680.27|16560.27|16679|16559|9
1648432300000|2022-03-28 01:51:40|16680.15|16560.15|16682.3|16562.3|16682.3|16562.3|16680.15|16560.15|10
1648432310000|2022-03-28 01:51:50|16682.59|16562.59|16683.16|16563.16|16683.78|16563.78|16682.44|16562.44|10
1648432320000|2022-03-28 01:52:00|16683.17|16563.17|16682.7|16562.7|16683.33|16563.33|16682.39|16562.39|9
1648432330000|2022-03-28 01:52:10|16682.55|16562.55|16683.73|16563.73|16683.73|16563.73|16682.3|16562.3|9
1648432340000|2022-03-28 01:52:20|16683.62|16563.62|16683.87|16563.87|16684.48|16564.48|16683.47|16563.47|10
1648432350000|2022-03-28 01:52:30|16683.95|16563.95|16682.63|16562.63|16684.37|16564.37|16682.27|16562.27|9
1648432360000|2022-03-28 01:52:40|16682.78|16562.78|16682.55|16562.55|16683.83|16563.83|16682.46|16562.46|10
1648432370000|2022-03-28 01:52:50|16682.65|16562.65|16682.29|16562.29|16683.67|16563.67|16682.29|16562.29|9
1648432380000|2022-03-28 01:53:00|16682.32|16562.32|16680.95|16560.95|16682.32|16562.32|16680.95|16560.95|10
1648432390000|2022-03-28 01:53:10|16680.91|16560.91|16680.17|16560.17|16680.91|16560.91|16680.12|16560.12|9
1648432400000|2022-03-28 01:53:20|16680.43|16560.43|16679.97|16559.97|16680.43|16560.43|16679.82|16559.82|9
1648432410000|2022-03-28 01:53:30|16679.9|16559.9|16679.67|16559.67|16679.95|16559.95|16679.44|16559.44|9
1648432420000|2022-03-28 01:53:40|16679.9|16559.9|16681.65|16561.65|16681.65|16561.65|16679.77|16559.77|9
1648432430000|2022-03-28 01:53:50|16681.85|16561.85|16682.57|16562.57|16682.7|16562.7|16681.85|16561.85|9
1648432440000|2022-03-28 01:54:00|16682.54|16562.54|16689.14|16569.14|16689.14|16569.14|16682.54|16562.54|10
1648432450000|2022-03-28 01:54:10|16689.34|16569.34|16691.67|16571.67|16691.67|16571.67|16688.67|16568.67|9
1648432460000|2022-03-28 01:54:20|16691.42|16571.42|16691.3|16571.3|16692.5|16572.5|16691.05|16571.05|10
1648432470000|2022-03-28 01:54:30|16691.18|16571.18|16689.92|16569.92|16691.29|16571.29|16689.92|16569.92|10
1648432480000|2022-03-28 01:54:40|16689.97|16569.97|16690.25|16570.25|16690.93|16570.93|16689.97|16569.97|10
1648432490000|2022-03-28 01:54:50|16689.45|16569.45|16688.95|16568.95|16689.45|16569.45|16688.95|16568.95|10
1648432500000|2022-03-28 01:55:00|16688.75|16568.75|16688.25|16568.25|16688.75|16568.75|16687.86|16567.86|10
1648432510000|2022-03-28 01:55:10|16688.73|16568.73|16690.12|16570.12|16690.13|16570.13|16688.73|16568.73|10
1648432520000|2022-03-28 01:55:20|16690.14|16570.14|16691.06|16571.06|16691.06|16571.06|16690.14|16570.14|10
1648432530000|2022-03-28 01:55:30|16690.92|16570.92|16691.53|16571.53|16691.59|16571.59|16690.59|16570.59|6
1648432540000|2022-03-28 01:55:40|16691.54|16571.54|16691.64|16571.64|16691.64|16571.64|16691.14|16571.14|9
1648432550000|2022-03-28 01:55:50|16691.98|16571.98|16691.9|16571.9|16692.3|16572.3|16691.73|16571.73|10
1648432560000|2022-03-28 01:56:00|16691.93|16571.93|16691.28|16571.28|16692.28|16572.28|16691.09|16571.09|9
1648432570000|2022-03-28 01:56:10|16691.5|16571.5|16691.5|16571.5|16691.68|16571.68|16691.26|16571.26|9
1648432580000|2022-03-28 01:56:20|16691.54|16571.54|16691.82|16571.82|16692.28|16572.28|16691.54|16571.54|10
1648432590000|2022-03-28 01:56:30|16691.68|16571.68|16690.79|16570.79|16691.68|16571.68|16690.79|16570.79|10
1648432600000|2022-03-28 01:56:40|16690.63|16570.63|16690.22|16570.22|16691.43|16571.43|16689.72|16569.72|10
1648432610000|2022-03-28 01:56:50|16690.51|16570.51|16687.55|16567.55|16690.51|16570.51|16687.55|16567.55|10
1648432620000|2022-03-28 01:57:00|16689.13|16569.13|16687.83|16567.83|16689.13|16569.13|16687.83|16567.83|9
1648432630000|2022-03-28 01:57:10|16687.63|16567.63|16688.47|16568.47|16688.78|16568.78|16687.11|16567.11|9
1648432640000|2022-03-28 01:57:20|16688.79|16568.79|16688.42|16568.42|16688.84|16568.84|16688.02|16568.02|10
1648432650000|2022-03-28 01:57:30|16688.36|16568.36|16687.12|16567.12|16688.36|16568.36|16686.98|16566.98|10
1648432660000|2022-03-28 01:57:40|16686|16566|16686.23|16566.23|16686.23|16566.23|16684.87|16564.87|10
1648432670000|2022-03-28 01:57:50|16685.94|16565.94|16685.77|16565.77|16686.16|16566.16|16685.12|16565.12|10
1648432680000|2022-03-28 01:58:00|16685.84|16565.84|16685.44|16565.44|16686.01|16566.01|16685.44|16565.44|10
1648432690000|2022-03-28 01:58:10|16685.47|16565.47|16685.88|16565.88|16685.88|16565.88|16685.41|16565.41|10
1648432700000|2022-03-28 01:58:20|16685.86|16565.86|16686.51|16566.51|16686.9|16566.9|16685.67|16565.67|10
1648432710000|2022-03-28 01:58:30|16686.1|16566.1|16686.64|16566.64|16686.73|16566.73|16686.1|16566.1|9
1648432720000|2022-03-28 01:58:40|16686.68|16566.68|16687.16|16567.16|16687.16|16567.16|16685.46|16565.46|9
1648432730000|2022-03-28 01:58:50|16687.42|16567.42|16689.85|16569.85|16689.85|16569.85|16687.42|16567.42|10
1648432740000|2022-03-28 01:59:00|16690.01|16570.01|16690.65|16570.65|16690.65|16570.65|16689.92|16569.92|10
1648432750000|2022-03-28 01:59:10|16690.33|16570.33|16690.71|16570.71|16690.9|16570.9|16690.33|16570.33|10
1648432760000|2022-03-28 01:59:20|16690.61|16570.61|16691.13|16571.13|16691.15|16571.15|16690.23|16570.23|9
1648432770000|2022-03-28 01:59:30|16691.05|16571.05|16692.05|16572.05|16692.05|16572.05|16691.04|16571.04|9
1648432780000|2022-03-28 01:59:40|16692.06|16572.06|16691.57|16571.57|16692.06|16572.06|16691.57|16571.57|9
1648432790000|2022-03-28 01:59:50|16691.78|16571.78|16689.92|16569.92|16691.78|16571.78|16689.92|16569.92|9
1648432800000|2022-03-28 02:00:00|16689.79|16569.79|16690.63|16570.63|16690.63|16570.63|16688.82|16568.82|10
1648432810000|2022-03-28 02:00:10|16690.79|16570.79|16691.25|16571.25|16691.37|16571.37|16690.79|16570.79|9
1648432820000|2022-03-28 02:00:20|16691.27|16571.27|16694.95|16574.95|16694.95|16574.95|16691.27|16571.27|10
1648432830000|2022-03-28 02:00:30|16695.03|16575.03|16692.91|16572.91|16695.03|16575.03|16692.91|16572.91|10
1648432840000|2022-03-28 02:00:40|16692.71|16572.71|16693.93|16573.93|16693.93|16573.93|16692.53|16572.53|10
1648432850000|2022-03-28 02:00:50|16693.57|16573.57|16695.26|16575.26|16695.33|16575.33|16693.55|16573.55|10
1648432860000|2022-03-28 02:01:00|16695.13|16575.13|16695.09|16575.09|16695.89|16575.89|16694.85|16574.85|8
1648432870000|2022-03-28 02:01:10|16694.49|16574.49|16694.92|16574.92|16695.09|16575.09|16694.12|16574.12|10
1648432880000|2022-03-28 02:01:20|16694.83|16574.83|16694.04|16574.04|16694.83|16574.83|16693.62|16573.62|10
1648432890000|2022-03-28 02:01:30|16695.03|16575.03|16695.56|16575.56|16695.56|16575.56|16694.92|16574.92|9
1648432900000|2022-03-28 02:01:40|16695.64|16575.64|16695.79|16575.79|16695.89|16575.89|16695.62|16575.62|8
1648432910000|2022-03-28 02:01:50|16695.93|16575.93|16695.68|16575.68|16696.04|16576.04|16695.47|16575.47|10
1648432920000|2022-03-28 02:02:00|16695.85|16575.85|16696.66|16576.66|16696.66|16576.66|16695.5|16575.5|10
1648432930000|2022-03-28 02:02:10|16696.73|16576.73|16695.58|16575.58|16696.84|16576.84|16695.58|16575.58|8
1648432940000|2022-03-28 02:02:20|16695.8|16575.8|16694.95|16574.95|16695.8|16575.8|16694.95|16574.95|9
1648432950000|2022-03-28 02:02:30|16694.82|16574.82|16696.03|16576.03|16696.03|16576.03|16694.82|16574.82|10
1648432960000|2022-03-28 02:02:40|16695.89|16575.89|16696.23|16576.23|16696.44|16576.44|16695.64|16575.64|10
1648432970000|2022-03-28 02:02:50|16695.95|16575.95|16693.4|16573.4|16695.95|16575.95|16693.4|16573.4|10
1648432980000|2022-03-28 02:03:00|16693.48|16573.48|16694.4|16574.4|16694.4|16574.4|16693.46|16573.46|9
1648432990000|2022-03-28 02:03:10|16694.64|16574.64|16695.23|16575.23|16695.23|16575.23|16694.42|16574.42|10
1648433000000|2022-03-28 02:03:20|16695.58|16575.58|16695.88|16575.88|16695.96|16575.96|16695.51|16575.51|10
1648433010000|2022-03-28 02:03:30|16696.67|16576.67|16697.42|16577.42|16697.76|16577.76|16696.67|16576.67|10
1648433020000|2022-03-28 02:03:40|16697.45|16577.45|16698.76|16578.76|16698.76|16578.76|16696.66|16576.66|10
1648433030000|2022-03-28 02:03:50|16698.78|16578.78|16698.25|16578.25|16699|16579|16698.06|16578.06|10
1648433040000|2022-03-28 02:04:00|16698.7|16578.7|16701.11|16581.11|16701.3|16581.3|16698.7|16578.7|10
1648433050000|2022-03-28 02:04:10|16701.28|16581.28|16700.33|16580.33|16701.28|16581.28|16700.31|16580.31|10
1648433060000|2022-03-28 02:04:20|16700.27|16580.27|16696.68|16576.68|16700.27|16580.27|16696.68|16576.68|10
1648433070000|2022-03-28 02:04:30|16696.56|16576.56|16696.48|16576.48|16696.56|16576.56|16696.04|16576.04|10
1648433080000|2022-03-28 02:04:40|16696.07|16576.07|16697.98|16577.98|16697.98|16577.98|16696.07|16576.07|10
1648433090000|2022-03-28 02:04:50|16697.9|16577.9|16695.87|16575.87|16697.9|16577.9|16695.83|16575.83|9
1648433100000|2022-03-28 02:05:00|16695.97|16575.97|16695.23|16575.23|16696.09|16576.09|16695.17|16575.17|9
1648433110000|2022-03-28 02:05:10|16695.66|16575.66|16696.26|16576.26|16696.26|16576.26|16695.47|16575.47|9
1648433120000|2022-03-28 02:05:20|16696.42|16576.42|16696.62|16576.62|16696.74|16576.74|16696.42|16576.42|10
1648433130000|2022-03-28 02:05:30|16696.23|16576.23|16696.82|16576.82|16696.82|16576.82|16695.42|16575.42|10
1648433140000|2022-03-28 02:05:40|16696.61|16576.61|16695.45|16575.45|16696.64|16576.64|16695.45|16575.45|10
1648433150000|2022-03-28 02:05:50|16695.42|16575.42|16692.79|16572.79|16695.42|16575.42|16692.78|16572.78|10
1648433160000|2022-03-28 02:06:00|16692.46|16572.46|16691.42|16571.42|16692.46|16572.46|16691.42|16571.42|9
1648433170000|2022-03-28 02:06:10|16691.46|16571.46|16690.33|16570.33|16691.46|16571.46|16690.25|16570.25|10
1648433180000|2022-03-28 02:06:20|16690.15|16570.15|16689.22|16569.22|16690.94|16570.94|16688.9|16568.9|10
1648433190000|2022-03-28 02:06:30|16689.4|16569.4|16690.78|16570.78|16690.79|16570.79|16689.18|16569.18|9
1648433200000|2022-03-28 02:06:40|16690.61|16570.61|16690.72|16570.72|16690.97|16570.97|16690.61|16570.61|9
1648433210000|2022-03-28 02:06:50|16690.4|16570.4|16689.47|16569.47|16690.4|16570.4|16689.42|16569.42|10
1648433220000|2022-03-28 02:07:00|16689.27|16569.27|16691.68|16571.68|16691.68|16571.68|16689.27|16569.27|10
1648433230000|2022-03-28 02:07:10|16691.39|16571.39|16691.85|16571.85|16692|16572|16691.39|16571.39|9
1648433240000|2022-03-28 02:07:20|16692.15|16572.15|16691.32|16571.32|16693.08|16573.08|16691.32|16571.32|9
1648433250000|2022-03-28 02:07:30|16691.57|16571.57|16692.63|16572.63|16692.75|16572.75|16691.57|16571.57|8
1648433260000|2022-03-28 02:07:40|16692.6|16572.6|16693.11|16573.11|16693.11|16573.11|16692.59|16572.59|9
1648433270000|2022-03-28 02:07:50|16693.16|16573.16|16694.25|16574.25|16694.25|16574.25|16693.1|16573.1|9
1648433280000|2022-03-28 02:08:00|16694.48|16574.48|16697.11|16577.11|16697.11|16577.11|16694.48|16574.48|10
1648433290000|2022-03-28 02:08:10|16697.19|16577.19|16697.73|16577.73|16699.01|16579.01|16697.19|16577.19|10
1648433300000|2022-03-28 02:08:20|16697.65|16577.65|16697.47|16577.47|16697.75|16577.75|16697.31|16577.31|10
1648433310000|2022-03-28 02:08:30|16697.58|16577.58|16697.91|16577.91|16698.12|16578.12|16697.58|16577.58|10
1648433320000|2022-03-28 02:08:40|16698|16578|16698.65|16578.65|16698.65|16578.65|16697.76|16577.76|10
1648433330000|2022-03-28 02:08:50|16698.23|16578.23|16698.98|16578.98|16699.48|16579.48|16698.23|16578.23|9
1648433340000|2022-03-28 02:09:00|16699.21|16579.21|16697.74|16577.74|16699.85|16579.85|16697.74|16577.74|10
1648433350000|2022-03-28 02:09:10|16697.73|16577.73|16699.84|16579.84|16700.04|16580.04|16697.73|16577.73|9
1648433360000|2022-03-28 02:09:20|16699.83|16579.83|16701|16581|16701.82|16581.82|16699.83|16579.83|10
1648433370000|2022-03-28 02:09:30|16700.6|16580.6|16700.49|16580.49|16700.93|16580.93|16699.72|16579.72|9
1648433380000|2022-03-28 02:09:40|16700.48|16580.48|16698.38|16578.38|16700.48|16580.48|16698.38|16578.38|10
1648433390000|2022-03-28 02:09:50|16697.84|16577.84|16699.26|16579.26|16699.26|16579.26|16697.84|16577.84|10
1648433400000|2022-03-28 02:10:00|16699.59|16579.59|16702.04|16582.04|16702.04|16582.04|16699.59|16579.59|10
1648433410000|2022-03-28 02:10:10|16701.78|16581.78|16700.99|16580.99|16702.09|16582.09|16700.99|16580.99|9
1648433420000|2022-03-28 02:10:20|16700.95|16580.95|16701.85|16581.85|16701.96|16581.96|16700.62|16580.62|10
1648433430000|2022-03-28 02:10:30|16701.69|16581.69|16700.62|16580.62|16701.69|16581.69|16700.62|16580.62|9
1648433440000|2022-03-28 02:10:40|16700.23|16580.23|16699.94|16579.94|16700.43|16580.43|16699.72|16579.72|10
1648433450000|2022-03-28 02:10:50|16698.48|16578.48|16699.29|16579.29|16699.29|16579.29|16698.48|16578.48|8
1648433460000|2022-03-28 02:11:00|16699.37|16579.37|16702.01|16582.01|16702.07|16582.07|16699.37|16579.37|8
1648433470000|2022-03-28 02:11:10|16701.98|16581.98|16703.42|16583.42|16703.55|16583.55|16701.98|16581.98|10
1648433480000|2022-03-28 02:11:20|16703.54|16583.54|16701.62|16581.62|16703.54|16583.54|16701.62|16581.62|10
1648433490000|2022-03-28 02:11:30|16701.96|16581.96|16702.22|16582.22|16702.33|16582.33|16701.95|16581.95|10
1648433500000|2022-03-28 02:11:40|16702.13|16582.13|16701.26|16581.26|16702.13|16582.13|16701.02|16581.02|10
1648433510000|2022-03-28 02:11:50|16701.47|16581.47|16701.97|16581.97|16701.97|16581.97|16701.29|16581.29|9
1648433520000|2022-03-28 02:12:00|16701.96|16581.96|16703.42|16583.42|16703.42|16583.42|16701.57|16581.57|10
1648433530000|2022-03-28 02:12:10|16703.7|16583.7|16704.62|16584.62|16704.62|16584.62|16703.7|16583.7|7
1648433540000|2022-03-28 02:12:20|16704.98|16584.98|16703.42|16583.42|16705.64|16585.64|16703.42|16583.42|10
1648433550000|2022-03-28 02:12:30|16703.47|16583.47|16701.76|16581.76|16703.47|16583.47|16701.76|16581.76|10
1648433560000|2022-03-28 02:12:40|16701.71|16581.71|16699.78|16579.78|16701.71|16581.71|16699.78|16579.78|10
1648433570000|2022-03-28 02:12:50|16699.85|16579.85|16699.23|16579.23|16700.19|16580.19|16699.02|16579.02|7
1648433580000|2022-03-28 02:13:00|16699.25|16579.25|16697.79|16577.79|16699.73|16579.73|16697.66|16577.66|10
1648433590000|2022-03-28 02:13:10|16697.99|16577.99|16697.27|16577.27|16698.15|16578.15|16697.27|16577.27|10
1648433600000|2022-03-28 02:13:20|16697.2|16577.2|16694.23|16574.23|16697.2|16577.2|16694.17|16574.17|10
1648433610000|2022-03-28 02:13:30|16694.4|16574.4|16693.96|16573.96|16694.4|16574.4|16693.96|16573.96|6
1648433620000|2022-03-28 02:13:40|16694.07|16574.07|16694.04|16574.04|16694.26|16574.26|16693.89|16573.89|9
1648433630000|2022-03-28 02:13:50|16694.21|16574.21|16694.15|16574.15|16694.27|16574.27|16693.7|16573.7|9
1648433640000|2022-03-28 02:14:00|16693.71|16573.71|16695.5|16575.5|16695.5|16575.5|16693.57|16573.57|10
1648433650000|2022-03-28 02:14:10|16695.48|16575.48|16694.55|16574.55|16695.86|16575.86|16694.29|16574.29|10
1648433660000|2022-03-28 02:14:20|16694.28|16574.28|16696.97|16576.97|16696.97|16576.97|16694.28|16574.28|10
1648433670000|2022-03-28 02:14:30|16696.73|16576.73|16695.36|16575.36|16697.25|16577.25|16695.36|16575.36|10
1648433680000|2022-03-28 02:14:40|16695.51|16575.51|16695.58|16575.58|16695.58|16575.58|16695.11|16575.11|10
1648433690000|2022-03-28 02:14:50|16695.69|16575.69|16696.85|16576.85|16696.85|16576.85|16695.69|16575.69|8
1648433700000|2022-03-28 02:15:00|16697.05|16577.05|16698.36|16578.36|16698.36|16578.36|16696.95|16576.95|10
1648433710000|2022-03-28 02:15:10|16698.53|16578.53|16698.47|16578.47|16699.01|16579.01|16698.47|16578.47|10
1648433720000|2022-03-28 02:15:20|16698.38|16578.38|16698.33|16578.33|16699|16579|16698.33|16578.33|10
1648433730000|2022-03-28 02:15:30|16698.46|16578.46|16698.24|16578.24|16698.59|16578.59|16698.24|16578.24|7
1648433740000|2022-03-28 02:15:40|16697.31|16577.31|16696.55|16576.55|16697.36|16577.36|16696.41|16576.41|9
1648433750000|2022-03-28 02:15:50|16696.36|16576.36|16695.46|16575.46|16696.36|16576.36|16695.46|16575.46|10
1648433760000|2022-03-28 02:16:00|16695.43|16575.43|16696.72|16576.72|16697.03|16577.03|16695.43|16575.43|10
1648433770000|2022-03-28 02:16:10|16696.99|16576.99|16697.3|16577.3|16697.3|16577.3|16696.73|16576.73|9
1648433780000|2022-03-28 02:16:20|16697.23|16577.23|16697.37|16577.37|16697.39|16577.39|16696.18|16576.18|10
1648433790000|2022-03-28 02:16:30|16697.26|16577.26|16697.78|16577.78|16698.13|16578.13|16697.11|16577.11|10
1648433800000|2022-03-28 02:16:40|16699.44|16579.44|16698.42|16578.42|16699.44|16579.44|16698.22|16578.22|9
1648433810000|2022-03-28 02:16:50|16698.05|16578.05|16697.87|16577.87|16698.05|16578.05|16697.25|16577.25|10
1648433820000|2022-03-28 02:17:00|16698.08|16578.08|16697.67|16577.67|16698.08|16578.08|16697.53|16577.53|9
1648433830000|2022-03-28 02:17:10|16697.43|16577.43|16698.08|16578.08|16698.68|16578.68|16697.43|16577.43|10
1648433840000|2022-03-28 02:17:20|16698.06|16578.06|16697.75|16577.75|16698.18|16578.18|16697.62|16577.62|9
1648433850000|2022-03-28 02:17:30|16696.92|16576.92|16698.22|16578.22|16698.22|16578.22|16696.92|16576.92|10
1648433860000|2022-03-28 02:17:40|16697.88|16577.88|16696.91|16576.91|16697.88|16577.88|16696.62|16576.62|10
1648433870000|2022-03-28 02:17:50|16697.12|16577.12|16698.48|16578.48|16698.48|16578.48|16696.36|16576.36|10
1648433880000|2022-03-28 02:18:00|16698.11|16578.11|16695.93|16575.93|16698.11|16578.11|16695.93|16575.93|9
1648433890000|2022-03-28 02:18:10|16695.9|16575.9|16696.09|16576.09|16697.02|16577.02|16695.9|16575.9|9
1648433900000|2022-03-28 02:18:20|16696.11|16576.11|16697.12|16577.12|16697.12|16577.12|16695.3|16575.3|10
1648433910000|2022-03-28 02:18:30|16697.15|16577.15|16696.22|16576.22|16697.89|16577.89|16696.22|16576.22|10
1648433920000|2022-03-28 02:18:40|16696.24|16576.24|16695.74|16575.74|16696.24|16576.24|16695.18|16575.18|10
1648433930000|2022-03-28 02:18:50|16695.68|16575.68|16698.37|16578.37|16698.37|16578.37|16695.68|16575.68|9
1648433940000|2022-03-28 02:19:00|16698.38|16578.38|16699.5|16579.5|16699.64|16579.64|16698.38|16578.38|10
1648433950000|2022-03-28 02:19:10|16699.64|16579.64|16699.48|16579.48|16699.82|16579.82|16699.23|16579.23|10
1648433960000|2022-03-28 02:19:20|16699.66|16579.66|16699.84|16579.84|16699.84|16579.84|16699.39|16579.39|10
1648433970000|2022-03-28 02:19:30|16700.49|16580.49|16697.17|16577.17|16700.49|16580.49|16697.16|16577.16|10
1648433980000|2022-03-28 02:19:40|16697.18|16577.18|16697.76|16577.76|16697.76|16577.76|16697.04|16577.04|8
1648433990000|2022-03-28 02:19:50|16697.71|16577.71|16698.16|16578.16|16698.21|16578.21|16697.41|16577.41|9
1648434000000|2022-03-28 02:20:00|16698.15|16578.15|16699.35|16579.35|16699.35|16579.35|16698|16578|10
1648434010000|2022-03-28 02:20:10|16698.7|16578.7|16698.31|16578.31|16698.7|16578.7|16698.31|16578.31|9
1648434020000|2022-03-28 02:20:20|16698.67|16578.67|16699.76|16579.76|16699.76|16579.76|16698.58|16578.58|10
1648434030000|2022-03-28 02:20:30|16698.48|16578.48|16698.09|16578.09|16698.71|16578.71|16697.97|16577.97|9
1648434040000|2022-03-28 02:20:40|16697.85|16577.85|16696.95|16576.95|16697.85|16577.85|16696.95|16576.95|10
1648434050000|2022-03-28 02:20:50|16696.58|16576.58|16696.44|16576.44|16696.58|16576.58|16695.87|16575.87|8
1648434060000|2022-03-28 02:21:00|16696.41|16576.41|16697.03|16577.03|16697.03|16577.03|16696.21|16576.21|8
1648434070000|2022-03-28 02:21:10|16696.54|16576.54|16697.19|16577.19|16697.2|16577.2|16696.54|16576.54|10
1648434080000|2022-03-28 02:21:20|16697.15|16577.15|16698.53|16578.53|16698.53|16578.53|16697.06|16577.06|10
1648434090000|2022-03-28 02:21:30|16698.52|16578.52|16698.32|16578.32|16698.6|16578.6|16697.59|16577.59|10
1648434100000|2022-03-28 02:21:40|16698.06|16578.06|16699.56|16579.56|16699.56|16579.56|16698.01|16578.01|10
1648434110000|2022-03-28 02:21:50|16700.92|16580.92|16701.14|16581.14|16701.14|16581.14|16699.58|16579.58|10
1648434120000|2022-03-28 02:22:00|16701.38|16581.38|16701.48|16581.48|16701.73|16581.73|16701.14|16581.14|10
1648434130000|2022-03-28 02:22:10|16701.51|16581.51|16700.99|16580.99|16701.6|16581.6|16700.73|16580.73|10
1648434140000|2022-03-28 02:22:20|16701.05|16581.05|16700.84|16580.84|16701.45|16581.45|16700.84|16580.84|9
1648434150000|2022-03-28 02:22:30|16700|16580|16700.1|16580.1|16700.77|16580.77|16700|16580|10
1648434160000|2022-03-28 02:22:40|16700.66|16580.66|16702.48|16582.48|16702.48|16582.48|16700.2|16580.2|10
1648434170000|2022-03-28 02:22:50|16702.54|16582.54|16704.78|16584.78|16704.78|16584.78|16702.54|16582.54|10
1648434180000|2022-03-28 02:23:00|16704.98|16584.98|16706.67|16586.67|16706.67|16586.67|16704.98|16584.98|8
1648434190000|2022-03-28 02:23:10|16707.65|16587.65|16707.33|16587.33|16707.65|16587.65|16706.51|16586.51|10
1648434200000|2022-03-28 02:23:20|16707.35|16587.35|16707.97|16587.97|16708|16588|16707.13|16587.13|9
1648434210000|2022-03-28 02:23:30|16708.67|16588.67|16709.32|16589.32|16709.38|16589.38|16708.67|16588.67|8
1648434220000|2022-03-28 02:23:40|16709.63|16589.63|16709.55|16589.55|16710.02|16590.02|16709.38|16589.38|9
1648434230000|2022-03-28 02:23:50|16709.83|16589.83|16710.62|16590.62|16710.62|16590.62|16709.69|16589.69|10
1648434240000|2022-03-28 02:24:00|16710.67|16590.67|16711.05|16591.05|16711.05|16591.05|16710.57|16590.57|10
1648434250000|2022-03-28 02:24:10|16712.16|16592.16|16711.26|16591.26|16712.16|16592.16|16711.26|16591.26|10
1648434260000|2022-03-28 02:24:20|16711.03|16591.03|16710.36|16590.36|16711.03|16591.03|16710.36|16590.36|9
1648434270000|2022-03-28 02:24:30|16710.27|16590.27|16712.07|16592.07|16712.07|16592.07|16709.54|16589.54|10
1648434280000|2022-03-28 02:24:40|16711.97|16591.97|16714.16|16594.16|16714.24|16594.24|16711.97|16591.97|10
1648434290000|2022-03-28 02:24:50|16713.12|16593.12|16709.71|16589.71|16713.12|16593.12|16709.71|16589.71|10
1648434300000|2022-03-28 02:25:00|16709.6|16589.6|16709.54|16589.54|16709.63|16589.63|16709.18|16589.18|10
1648434310000|2022-03-28 02:25:10|16709.38|16589.38|16709.03|16589.03|16709.53|16589.53|16709.03|16589.03|9
1648434320000|2022-03-28 02:25:20|16709.21|16589.21|16707.79|16587.79|16709.21|16589.21|16707.79|16587.79|10
1648434330000|2022-03-28 02:25:30|16707.72|16587.72|16707.28|16587.28|16707.72|16587.72|16707.28|16587.28|10
1648434340000|2022-03-28 02:25:40|16707.13|16587.13|16706.81|16586.81|16707.31|16587.31|16706.68|16586.68|9
1648434350000|2022-03-28 02:25:50|16706.7|16586.7|16706.58|16586.58|16706.7|16586.7|16706.21|16586.21|10
1648434360000|2022-03-28 02:26:00|16706.19|16586.19|16705.56|16585.56|16706.19|16586.19|16705.18|16585.18|10
1648434370000|2022-03-28 02:26:10|16705.13|16585.13|16704.34|16584.34|16705.13|16585.13|16704.34|16584.34|9
1648434380000|2022-03-28 02:26:20|16704.42|16584.42|16705.93|16585.93|16706.05|16586.05|16704.42|16584.42|10
1648434390000|2022-03-28 02:26:30|16705.87|16585.87|16706.84|16586.84|16706.84|16586.84|16704.63|16584.63|10
1648434400000|2022-03-28 02:26:40|16706.82|16586.82|16707.93|16587.93|16707.93|16587.93|16706.55|16586.55|10
1648434410000|2022-03-28 02:26:50|16707.87|16587.87|16709.01|16589.01|16709.01|16589.01|16707.68|16587.68|10
1648434420000|2022-03-28 02:27:00|16708.83|16588.83|16708.05|16588.05|16708.9|16588.9|16707.77|16587.77|10
1648434430000|2022-03-28 02:27:10|16708.48|16588.48|16709.72|16589.72|16710.17|16590.17|16708.48|16588.48|10
1648434440000|2022-03-28 02:27:20|16709.63|16589.63|16709.14|16589.14|16709.63|16589.63|16708.91|16588.91|9
1648434450000|2022-03-28 02:27:30|16709.17|16589.17|16709.59|16589.59|16710.45|16590.45|16709.07|16589.07|10
1648434460000|2022-03-28 02:27:40|16709.6|16589.6|16710.97|16590.97|16710.97|16590.97|16709.6|16589.6|4
1648434470000|2022-03-28 02:27:50|16709.93|16589.93|16709.67|16589.67|16709.93|16589.93|16709.52|16589.52|5
1648434480000|2022-03-28 02:28:00|16709.76|16589.76|16709.68|16589.68|16709.89|16589.89|16709.57|16589.57|7
1648434490000|2022-03-28 02:28:10|16709.84|16589.84|16709.46|16589.46|16709.93|16589.93|16708.54|16588.54|10
1648434500000|2022-03-28 02:28:20|16709.53|16589.53|16711.17|16591.17|16711.17|16591.17|16709.53|16589.53|10
1648434510000|2022-03-28 02:28:30|16711.37|16591.37|16711.22|16591.22|16711.37|16591.37|16711.08|16591.08|6
1648434520000|2022-03-28 02:28:40|16711.1|16591.1|16712.17|16592.17|16712.4|16592.4|16710.13|16590.13|10
1648434530000|2022-03-28 02:28:50|16712.2|16592.2|16711.17|16591.17|16712.84|16592.84|16711.11|16591.11|10
1648434540000|2022-03-28 02:29:00|16711.4|16591.4|16712.62|16592.62|16713.03|16593.03|16711.4|16591.4|9
1648434550000|2022-03-28 02:29:10|16712.61|16592.61|16712.2|16592.2|16712.8|16592.8|16712.1|16592.1|9
1648434560000|2022-03-28 02:29:20|16712.28|16592.28|16711.88|16591.88|16712.28|16592.28|16711.03|16591.03|10
1648434570000|2022-03-28 02:29:30|16710.91|16590.91|16710.99|16590.99|16711.17|16591.17|16710.15|16590.15|10
1648434580000|2022-03-28 02:29:40|16711.21|16591.21|16710.77|16590.77|16711.21|16591.21|16710.27|16590.27|10
1648434590000|2022-03-28 02:29:50|16710.8|16590.8|16710.42|16590.42|16710.8|16590.8|16710.42|16590.42|10
1648434600000|2022-03-28 02:30:00|16710.63|16590.63|16710.43|16590.43|16710.63|16590.63|16709.63|16589.63|10
1648434610000|2022-03-28 02:30:10|16710.28|16590.28|16712.25|16592.25|16712.25|16592.25|16710.28|16590.28|10
1648434620000|2022-03-28 02:30:20|16712.43|16592.43|16712.58|16592.58|16712.6|16592.6|16712.18|16592.18|10
1648434630000|2022-03-28 02:30:30|16712.38|16592.38|16711.68|16591.68|16712.41|16592.41|16711.68|16591.68|10
1648434640000|2022-03-28 02:30:40|16711.65|16591.65|16712.27|16592.27|16712.27|16592.27|16711.65|16591.65|10
1648434650000|2022-03-28 02:30:50|16712.45|16592.45|16712.15|16592.15|16712.55|16592.55|16712.15|16592.15|10
1648434660000|2022-03-28 02:31:00|16712.71|16592.71|16713.1|16593.1|16713.1|16593.1|16712.45|16592.45|9
1648434670000|2022-03-28 02:31:10|16713.2|16593.2|16715.54|16595.54|16715.54|16595.54|16713.2|16593.2|10
1648434680000|2022-03-28 02:31:20|16715.48|16595.48|16714.72|16594.72|16715.69|16595.69|16714.69|16594.69|10
1648434690000|2022-03-28 02:31:30|16715.09|16595.09|16715.98|16595.98|16717.24|16597.24|16715.09|16595.09|10
1648434700000|2022-03-28 02:31:40|16715.99|16595.99|16717.88|16597.88|16717.88|16597.88|16715.55|16595.55|10
1648434710000|2022-03-28 02:31:50|16717.9|16597.9|16714.91|16594.91|16718.04|16598.04|16714.91|16594.91|10
1648434720000|2022-03-28 02:32:00|16715.62|16595.62|16714.9|16594.9|16715.85|16595.85|16714.9|16594.9|10
1648434730000|2022-03-28 02:32:10|16714.76|16594.76|16716.21|16596.21|16716.37|16596.37|16714.76|16594.76|10
1648434740000|2022-03-28 02:32:20|16716.4|16596.4|16718.38|16598.38|16718.38|16598.38|16716|16596|9
1648434750000|2022-03-28 02:32:30|16718.61|16598.61|16721.09|16601.09|16721.09|16601.09|16717.07|16597.07|10
1648434760000|2022-03-28 02:32:40|16721.26|16601.26|16720.84|16600.84|16722.03|16602.03|16720.78|16600.78|10
1648434770000|2022-03-28 02:32:50|16720.96|16600.96|16722.38|16602.38|16722.59|16602.59|16720.91|16600.91|10
1648434780000|2022-03-28 02:33:00|16722.45|16602.45|16723.3|16603.3|16723.45|16603.45|16722.38|16602.38|10
1648434790000|2022-03-28 02:33:10|16723.06|16603.06|16722.68|16602.68|16723.31|16603.31|16722.05|16602.05|9
1648434800000|2022-03-28 02:33:20|16722.69|16602.69|16723.63|16603.63|16724.11|16604.11|16722.24|16602.24|10
1648434810000|2022-03-28 02:33:30|16723.86|16603.86|16723.78|16603.78|16724.92|16604.92|16723.66|16603.66|10
1648434820000|2022-03-28 02:33:40|16723.87|16603.87|16724.01|16604.01|16724.01|16604.01|16723.8|16603.8|9
1648434830000|2022-03-28 02:33:50|16723.94|16603.94|16723.94|16603.94|16724.04|16604.04|16723.74|16603.74|8
1648434840000|2022-03-28 02:34:00|16723.03|16603.03|16722.63|16602.63|16724.22|16604.22|16722.63|16602.63|10
1648434850000|2022-03-28 02:34:10|16721.07|16601.07|16721.08|16601.08|16722.79|16602.79|16720.9|16600.9|10
1648434860000|2022-03-28 02:34:20|16720.76|16600.76|16719.2|16599.2|16720.76|16600.76|16718.07|16598.07|10
1648434870000|2022-03-28 02:34:30|16719.25|16599.25|16719.97|16599.97|16719.97|16599.97|16719.14|16599.14|10
1648434880000|2022-03-28 02:34:40|16720.12|16600.12|16720.43|16600.43|16720.43|16600.43|16718.9|16598.9|7
1648434890000|2022-03-28 02:34:50|16719.98|16599.98|16720.87|16600.87|16720.87|16600.87|16719.68|16599.68|9
1648434900000|2022-03-28 02:35:00|16721.12|16601.12|16722|16602|16722|16602|16721.12|16601.12|10
1648434910000|2022-03-28 02:35:10|16721.95|16601.95|16723.14|16603.14|16723.14|16603.14|16721.73|16601.73|9
1648434920000|2022-03-28 02:35:20|16723.02|16603.02|16722.17|16602.17|16723.02|16603.02|16721.75|16601.75|8
1648434930000|2022-03-28 02:35:30|16722.31|16602.31|16723.28|16603.28|16723.28|16603.28|16722.2|16602.2|10
1648434940000|2022-03-28 02:35:40|16723.32|16603.32|16721.53|16601.53|16723.32|16603.32|16721.38|16601.38|10
1648434950000|2022-03-28 02:35:50|16721.67|16601.67|16721.14|16601.14|16721.67|16601.67|16720.84|16600.84|9
1648434960000|2022-03-28 02:36:00|16722.21|16602.21|16722.85|16602.85|16723.01|16603.01|16722.21|16602.21|10
1648434970000|2022-03-28 02:36:10|16722.82|16602.82|16721.97|16601.97|16722.82|16602.82|16721.56|16601.56|9
1648434980000|2022-03-28 02:36:20|16721.86|16601.86|16725.43|16605.43|16725.43|16605.43|16721.86|16601.86|10
1648434990000|2022-03-28 02:36:30|16725.3|16605.3|16725.99|16605.99|16726.09|16606.09|16725.3|16605.3|9
1648435000000|2022-03-28 02:36:40|16726.28|16606.28|16726.49|16606.49|16726.59|16606.59|16725.89|16605.89|10
1648435010000|2022-03-28 02:36:50|16726.47|16606.47|16726.58|16606.58|16726.58|16606.58|16726.15|16606.15|9
1648435020000|2022-03-28 02:37:00|16726.91|16606.91|16727.44|16607.44|16727.44|16607.44|16726.77|16606.77|10
1648435030000|2022-03-28 02:37:10|16727.58|16607.58|16729.51|16609.51|16729.51|16609.51|16727.53|16607.53|9
1648435040000|2022-03-28 02:37:20|16729.57|16609.57|16730.43|16610.43|16730.43|16610.43|16729.57|16609.57|9
1648435050000|2022-03-28 02:37:30|16729.57|16609.57|16731.76|16611.76|16731.76|16611.76|16729.57|16609.57|10
1648435060000|2022-03-28 02:37:40|16731.88|16611.88|16734.08|16614.08|16734.08|16614.08|16731.88|16611.88|10
1648435070000|2022-03-28 02:37:50|16734.18|16614.18|16734.97|16614.97|16735.05|16615.05|16734.17|16614.17|8
1648435080000|2022-03-28 02:38:00|16734.87|16614.87|16734.79|16614.79|16735.22|16615.22|16734.72|16614.72|9
1648435090000|2022-03-28 02:38:10|16734.91|16614.91|16735.28|16615.28|16735.56|16615.56|16734.91|16614.91|9
1648435100000|2022-03-28 02:38:20|16735.66|16615.66|16736.7|16616.7|16736.77|16616.77|16735.56|16615.56|9
1648435110000|2022-03-28 02:38:30|16735.69|16615.69|16737.14|16617.14|16737.44|16617.44|16735.69|16615.69|9
1648435120000|2022-03-28 02:38:40|16737.09|16617.09|16735.2|16615.2|16737.09|16617.09|16735.05|16615.05|10
1648435130000|2022-03-28 02:38:50|16734.71|16614.71|16733.31|16613.31|16734.71|16614.71|16732.4|16612.4|8
1648435140000|2022-03-28 02:39:00|16732.39|16612.39|16731.55|16611.55|16732.88|16612.88|16731.55|16611.55|9
1648435150000|2022-03-28 02:39:10|16731.59|16611.59|16730.77|16610.77|16731.59|16611.59|16729.75|16609.75|9
1648435160000|2022-03-28 02:39:20|16730.56|16610.56|16730.16|16610.16|16731.08|16611.08|16729.76|16609.76|10
1648435170000|2022-03-28 02:39:30|16729.26|16609.26|16731.44|16611.44|16731.44|16611.44|16729.26|16609.26|8
1648435180000|2022-03-28 02:39:40|16731.14|16611.14|16730.65|16610.65|16732.1|16612.1|16730.58|16610.58|9
1648435190000|2022-03-28 02:39:50|16731.1|16611.1|16730.62|16610.62|16731.11|16611.11|16730.61|16610.61|6
1648435200000|2022-03-28 02:40:00|16730.67|16610.67|16731.05|16611.05|16731.05|16611.05|16729.51|16609.51|10
1648435210000|2022-03-28 02:40:10|16731.51|16611.51|16731.05|16611.05|16731.51|16611.51|16730.96|16610.96|9
1648435220000|2022-03-28 02:40:20|16730.98|16610.98|16730.69|16610.69|16731.06|16611.06|16730.4|16610.4|10
1648435230000|2022-03-28 02:40:30|16731.11|16611.11|16734.31|16614.31|16734.45|16614.45|16731.11|16611.11|9
1648435240000|2022-03-28 02:40:40|16734.64|16614.64|16734.72|16614.72|16734.81|16614.81|16734.36|16614.36|9
1648435250000|2022-03-28 02:40:50|16734.48|16614.48|16737.94|16617.94|16737.95|16617.95|16734.22|16614.22|9
1648435260000|2022-03-28 02:41:00|16736.69|16616.69|16738.21|16618.21|16738.21|16618.21|16736.69|16616.69|10
1648435270000|2022-03-28 02:41:10|16738.23|16618.23|16737.06|16617.06|16738.23|16618.23|16737.06|16617.06|7
1648435280000|2022-03-28 02:41:20|16737.02|16617.02|16738.02|16618.02|16738.02|16618.02|16737.02|16617.02|9
1648435290000|2022-03-28 02:41:30|16738.17|16618.17|16738.28|16618.28|16738.46|16618.46|16738.12|16618.12|9
1648435300000|2022-03-28 02:41:40|16738.45|16618.45|16737.85|16617.85|16738.45|16618.45|16737.85|16617.85|10
1648435310000|2022-03-28 02:41:50|16737.89|16617.89|16739.15|16619.15|16739.15|16619.15|16737.78|16617.78|8
1648435320000|2022-03-28 02:42:00|16739.18|16619.18|16739.16|16619.16|16740.01|16620.01|16738.81|16618.81|10
1648435330000|2022-03-28 02:42:10|16739|16619|16739.73|16619.73|16739.88|16619.88|16739|16619|10
1648435340000|2022-03-28 02:42:20|16739.77|16619.77|16741.36|16621.36|16741.36|16621.36|16739.77|16619.77|10
1648435350000|2022-03-28 02:42:30|16741.3|16621.3|16743.6|16623.6|16744.18|16624.18|16741.3|16621.3|10
1648435360000|2022-03-28 02:42:40|16743.66|16623.66|16745.29|16625.29|16745.29|16625.29|16743.58|16623.58|10
1648435370000|2022-03-28 02:42:50|16745.38|16625.38|16747.85|16627.85|16747.9|16627.9|16745.14|16625.14|10
1648435380000|2022-03-28 02:43:00|16748.06|16628.06|16752.95|16632.95|16752.95|16632.95|16748.02|16628.02|10
1648435390000|2022-03-28 02:43:10|16753.11|16633.11|16753.31|16633.31|16753.55|16633.55|16752.98|16632.98|10
1648435400000|2022-03-28 02:43:20|16753.3|16633.3|16752.55|16632.55|16753.81|16633.81|16752.55|16632.55|10
1648435410000|2022-03-28 02:43:30|16752.09|16632.09|16751.76|16631.76|16752.24|16632.24|16751.29|16631.29|10
1648435420000|2022-03-28 02:43:40|16751.77|16631.77|16753.66|16633.66|16753.66|16633.66|16751.77|16631.77|9
1648435430000|2022-03-28 02:43:50|16753.74|16633.74|16754.34|16634.34|16754.49|16634.49|16753.19|16633.19|10
1648435440000|2022-03-28 02:44:00|16754.43|16634.43|16754.51|16634.51|16754.69|16634.69|16754.35|16634.35|10
1648435450000|2022-03-28 02:44:10|16754.56|16634.56|16755.89|16635.89|16755.95|16635.95|16754.56|16634.56|10
1648435460000|2022-03-28 02:44:20|16755.59|16635.59|16756.16|16636.16|16756.49|16636.49|16755.45|16635.45|10
1648435470000|2022-03-28 02:44:30|16756.03|16636.03|16758.5|16638.5|16758.5|16638.5|16756.03|16636.03|9
1648435480000|2022-03-28 02:44:40|16757.45|16637.45|16755.29|16635.29|16757.51|16637.51|16755.19|16635.19|10
1648435490000|2022-03-28 02:44:50|16754.98|16634.98|16754.06|16634.06|16755.07|16635.07|16754.06|16634.06|9
1648435500000|2022-03-28 02:45:00|16754.13|16634.13|16757.05|16637.05|16757.05|16637.05|16754.13|16634.13|10
1648435510000|2022-03-28 02:45:10|16756.96|16636.96|16756.76|16636.76|16756.96|16636.96|16756.59|16636.59|10
1648435520000|2022-03-28 02:45:20|16756.71|16636.71|16757.77|16637.77|16758.12|16638.12|16756.71|16636.71|9
1648435530000|2022-03-28 02:45:30|16757.22|16637.22|16755.33|16635.33|16757.22|16637.22|16755.1|16635.1|10
1648435540000|2022-03-28 02:45:40|16754.2|16634.2|16752.87|16632.87|16754.41|16634.41|16752.87|16632.87|10
1648435550000|2022-03-28 02:45:50|16752.74|16632.74|16754.09|16634.09|16754.19|16634.19|16752.74|16632.74|10
1648435560000|2022-03-28 02:46:00|16754.06|16634.06|16751.48|16631.48|16754.13|16634.13|16751.48|16631.48|10
1648435570000|2022-03-28 02:46:10|16751.36|16631.36|16752.34|16632.34|16752.34|16632.34|16750.53|16630.53|9
1648435580000|2022-03-28 02:46:20|16752.45|16632.45|16753.83|16633.83|16753.83|16633.83|16752.39|16632.39|10
1648435590000|2022-03-28 02:46:30|16753.81|16633.81|16753.25|16633.25|16753.98|16633.98|16753.25|16633.25|10
1648435600000|2022-03-28 02:46:40|16753.23|16633.23|16752.78|16632.78|16753.23|16633.23|16752.78|16632.78|9
1648435610000|2022-03-28 02:46:50|16752.66|16632.66|16751.94|16631.94|16753.4|16633.4|16751.78|16631.78|10
1648435620000|2022-03-28 02:47:00|16752.37|16632.37|16752.18|16632.18|16753.28|16633.28|16751.91|16631.91|7
1648435630000|2022-03-28 02:47:10|16752.17|16632.17|16752.11|16632.11|16752.17|16632.17|16751.89|16631.89|9
1648435640000|2022-03-28 02:47:20|16752.12|16632.12|16752.2|16632.2|16752.55|16632.55|16752.09|16632.09|9
1648435650000|2022-03-28 02:47:30|16752.19|16632.19|16753.3|16633.3|16754.1|16634.1|16752.19|16632.19|10
1648435660000|2022-03-28 02:47:40|16753.2|16633.2|16754.96|16634.96|16755.88|16635.88|16753.2|16633.2|10
1648435670000|2022-03-28 02:47:50|16755.77|16635.77|16753.89|16633.89|16755.77|16635.77|16753.89|16633.89|10
1648435680000|2022-03-28 02:48:00|16753.91|16633.91|16755.73|16635.73|16755.73|16635.73|16753.86|16633.86|9
1648435690000|2022-03-28 02:48:10|16755.86|16635.86|16756.6|16636.6|16756.6|16636.6|16755.59|16635.59|9
1648435700000|2022-03-28 02:48:20|16757.11|16637.11|16758.63|16638.63|16758.63|16638.63|16756.96|16636.96|10
1648435710000|2022-03-28 02:48:30|16758.66|16638.66|16759.67|16639.67|16759.71|16639.71|16758.66|16638.66|10
1648435720000|2022-03-28 02:48:40|16759.72|16639.72|16762.6|16642.6|16762.63|16642.63|16759.72|16639.72|8
1648435730000|2022-03-28 02:48:50|16762.26|16642.26|16763.43|16643.43|16763.6|16643.6|16762.26|16642.26|10
1648435740000|2022-03-28 02:49:00|16763.73|16643.73|16765.34|16645.34|16765.51|16645.51|16763.04|16643.04|10
1648435750000|2022-03-28 02:49:10|16765.24|16645.24|16768.91|16648.91|16768.91|16648.91|16765.19|16645.19|10
1648435760000|2022-03-28 02:49:20|16770.15|16650.15|16770.04|16650.04|16770.29|16650.29|16768.68|16648.68|10
1648435770000|2022-03-28 02:49:30|16770.22|16650.22|16768.71|16648.71|16770.22|16650.22|16768.65|16648.65|10
1648435780000|2022-03-28 02:49:40|16768.83|16648.83|16768.41|16648.41|16768.97|16648.97|16768.04|16648.04|10
1648435790000|2022-03-28 02:49:50|16768.38|16648.38|16768.4|16648.4|16768.92|16648.92|16768.17|16648.17|10
1648435800000|2022-03-28 02:50:00|16768.38|16648.38|16769.29|16649.29|16769.39|16649.39|16768.34|16648.34|9
1648435810000|2022-03-28 02:50:10|16769.63|16649.63|16770.08|16650.08|16770.08|16650.08|16769.52|16649.52|10
1648435820000|2022-03-28 02:50:20|16768.95|16648.95|16767.77|16647.77|16769.29|16649.29|16767.77|16647.77|10
1648435830000|2022-03-28 02:50:30|16767.75|16647.75|16768.67|16648.67|16769.01|16649.01|16766.11|16646.11|9
1648435840000|2022-03-28 02:50:40|16768.8|16648.8|16768.61|16648.61|16769.22|16649.22|16768.61|16648.61|9
1648435850000|2022-03-28 02:50:50|16769.86|16649.86|16767.89|16647.89|16769.86|16649.86|16767.76|16647.76|10
1648435860000|2022-03-28 02:51:00|16767.76|16647.76|16768.54|16648.54|16768.54|16648.54|16767.7|16647.7|10
1648435870000|2022-03-28 02:51:10|16768.65|16648.65|16769.8|16649.8|16769.8|16649.8|16767.86|16647.86|10
1648435880000|2022-03-28 02:51:20|16770.6|16650.6|16769.76|16649.76|16770.6|16650.6|16769.76|16649.76|10
1648435890000|2022-03-28 02:51:30|16771.2|16651.2|16771.93|16651.93|16772.8|16652.8|16771.2|16651.2|10
1648435900000|2022-03-28 02:51:40|16772.31|16652.31|16771.35|16651.35|16772.42|16652.42|16771.35|16651.35|10
1648435910000|2022-03-28 02:51:50|16771.29|16651.29|16769.9|16649.9|16771.29|16651.29|16769.85|16649.85|9
1648435920000|2022-03-28 02:52:00|16769.55|16649.55|16769.81|16649.81|16770.81|16650.81|16769.55|16649.55|10
1648435930000|2022-03-28 02:52:10|16769.79|16649.79|16772.18|16652.18|16772.18|16652.18|16769.79|16649.79|10
1648435940000|2022-03-28 02:52:20|16772.83|16652.83|16774.83|16654.83|16774.93|16654.93|16772.83|16652.83|10
1648435950000|2022-03-28 02:52:30|16773.9|16653.9|16773.14|16653.14|16774.16|16654.16|16773.14|16653.14|10
1648435960000|2022-03-28 02:52:40|16773.04|16653.04|16772.16|16652.16|16773.22|16653.22|16772.16|16652.16|9
1648435970000|2022-03-28 02:52:50|16772.27|16652.27|16772.07|16652.07|16772.27|16652.27|16771.39|16651.39|9
1648435980000|2022-03-28 02:53:00|16771.94|16651.94|16772.49|16652.49|16772.58|16652.58|16771.94|16651.94|10
1648435990000|2022-03-28 02:53:10|16772.44|16652.44|16770.98|16650.98|16772.44|16652.44|16770.98|16650.98|10
1648436000000|2022-03-28 02:53:20|16770.68|16650.68|16771.87|16651.87|16771.87|16651.87|16770.44|16650.44|8
1648436010000|2022-03-28 02:53:30|16771.84|16651.84|16771.32|16651.32|16772.15|16652.15|16769.91|16649.91|10
1648436020000|2022-03-28 02:53:40|16771.22|16651.22|16771.6|16651.6|16771.67|16651.67|16771.19|16651.19|10
1648436030000|2022-03-28 02:53:50|16771.77|16651.77|16772.69|16652.69|16772.69|16652.69|16771.77|16651.77|10
1648436040000|2022-03-28 02:54:00|16773.01|16653.01|16771.09|16651.09|16773.08|16653.08|16771.09|16651.09|10
1648436050000|2022-03-28 02:54:10|16771.03|16651.03|16770.58|16650.58|16771.03|16651.03|16770.35|16650.35|10
1648436060000|2022-03-28 02:54:20|16770.38|16650.38|16770.67|16650.67|16771|16651|16769.44|16649.44|9
1648436070000|2022-03-28 02:54:30|16771.16|16651.16|16770.85|16650.85|16771.16|16651.16|16770.8|16650.8|10
1648436080000|2022-03-28 02:54:40|16771|16651|16770.72|16650.72|16771|16651|16770.47|16650.47|10
1648436090000|2022-03-28 02:54:50|16770.09|16650.09|16769.66|16649.66|16770.56|16650.56|16769.66|16649.66|9
1648436100000|2022-03-28 02:55:00|16769.55|16649.55|16770.52|16650.52|16770.52|16650.52|16769.13|16649.13|9
1648436110000|2022-03-28 02:55:10|16770.59|16650.59|16771.81|16651.81|16772.03|16652.03|16770.49|16650.49|10
1648436120000|2022-03-28 02:55:20|16772.2|16652.2|16770.67|16650.67|16772.2|16652.2|16770.49|16650.49|10
1648436130000|2022-03-28 02:55:30|16770.56|16650.56|16769.78|16649.78|16771.21|16651.21|16769.78|16649.78|10
1648436140000|2022-03-28 02:55:40|16769.58|16649.58|16768.53|16648.53|16770.35|16650.35|16768.53|16648.53|10
1648436150000|2022-03-28 02:55:50|16768.43|16648.43|16766.86|16646.86|16768.43|16648.43|16766.86|16646.86|10
1648436160000|2022-03-28 02:56:00|16766.14|16646.14|16768.36|16648.36|16768.36|16648.36|16766.14|16646.14|9
1648436170000|2022-03-28 02:56:10|16768.8|16648.8|16769.35|16649.35|16769.95|16649.95|16768.46|16648.46|10
1648436180000|2022-03-28 02:56:20|16769.54|16649.54|16770.33|16650.33|16770.33|16650.33|16769.09|16649.09|10
1648436190000|2022-03-28 02:56:30|16770.48|16650.48|16770.8|16650.8|16771.01|16651.01|16769.79|16649.79|10
1648436200000|2022-03-28 02:56:40|16770.84|16650.84|16773.34|16653.34|16773.34|16653.34|16770.83|16650.83|9
1648436210000|2022-03-28 02:56:50|16773.4|16653.4|16775.57|16655.57|16775.57|16655.57|16773.4|16653.4|10
1648436220000|2022-03-28 02:57:00|16775.88|16655.88|16777.58|16657.58|16778.38|16658.38|16775.88|16655.88|10
1648436230000|2022-03-28 02:57:10|16777.73|16657.73|16777.24|16657.24|16777.73|16657.73|16775.77|16655.77|10
1648436240000|2022-03-28 02:57:20|16777.82|16657.82|16778.71|16658.71|16778.9|16658.9|16777.72|16657.72|10
1648436250000|2022-03-28 02:57:30|16779.07|16659.07|16779.65|16659.65|16779.85|16659.85|16779.07|16659.07|10
1648436260000|2022-03-28 02:57:40|16779.57|16659.57|16778.82|16658.82|16780.61|16660.61|16777.98|16657.98|10
1648436270000|2022-03-28 02:57:50|16778.73|16658.73|16779.46|16659.46|16779.46|16659.46|16778.47|16658.47|9
1648436280000|2022-03-28 02:58:00|16779.44|16659.44|16781.14|16661.14|16781.28|16661.28|16779.28|16659.28|10
1648436290000|2022-03-28 02:58:10|16781.6|16661.6|16779.99|16659.99|16781.6|16661.6|16779.49|16659.49|10
1648436300000|2022-03-28 02:58:20|16779.83|16659.83|16781.27|16661.27|16781.27|16661.27|16779.83|16659.83|10
1648436310000|2022-03-28 02:58:30|16781.51|16661.51|16781.58|16661.58|16781.64|16661.64|16780.24|16660.24|10
1648436320000|2022-03-28 02:58:40|16781.52|16661.52|16781.08|16661.08|16781.56|16661.56|16781.08|16661.08|10
1648436330000|2022-03-28 02:58:50|16780.98|16660.98|16779.18|16659.18|16780.98|16660.98|16779.13|16659.13|9
1648436340000|2022-03-28 02:59:00|16779.19|16659.19|16777.85|16657.85|16779.19|16659.19|16777.12|16657.12|10
1648436350000|2022-03-28 02:59:10|16777.87|16657.87|16776.14|16656.14|16777.87|16657.87|16776.14|16656.14|9
1648436360000|2022-03-28 02:59:20|16776.07|16656.07|16775.91|16655.91|16777.27|16657.27|16775.22|16655.22|9
1648436370000|2022-03-28 02:59:30|16775.94|16655.94|16777.38|16657.38|16777.48|16657.48|16775.94|16655.94|10
1648436380000|2022-03-28 02:59:40|16777.68|16657.68|16777.81|16657.81|16778.13|16658.13|16777.61|16657.61|8
1648436390000|2022-03-28 02:59:50|16777.62|16657.62|16775.95|16655.95|16777.62|16657.62|16775.95|16655.95|10
1648436400000|2022-03-28 03:00:00|16776.03|16656.03|16775.44|16655.44|16776.52|16656.52|16775.44|16655.44|10
1648436410000|2022-03-28 03:00:10|16775.53|16655.53|16776.99|16656.99|16777.06|16657.06|16775.53|16655.53|9
1648436420000|2022-03-28 03:00:20|16777.86|16657.86|16778.08|16658.08|16778.08|16658.08|16777.21|16657.21|10
1648436430000|2022-03-28 03:00:30|16777.97|16657.97|16777|16657|16778.08|16658.08|16776.53|16656.53|10
1648436440000|2022-03-28 03:00:40|16776.96|16656.96|16776.05|16656.05|16777.16|16657.16|16775.69|16655.69|10
1648436450000|2022-03-28 03:00:50|16775.89|16655.89|16774.21|16654.21|16775.89|16655.89|16774.21|16654.21|9
1648436460000|2022-03-28 03:01:00|16774.8|16654.8|16774.67|16654.67|16774.95|16654.95|16774.54|16654.54|9
1648436470000|2022-03-28 03:01:10|16774.63|16654.63|16774.35|16654.35|16774.64|16654.64|16774.23|16654.23|10
1648436480000|2022-03-28 03:01:20|16774.42|16654.42|16772.86|16652.86|16774.49|16654.49|16772.86|16652.86|10
1648436490000|2022-03-28 03:01:30|16773.11|16653.11|16772.97|16652.97|16773.15|16653.15|16772.64|16652.64|8
1648436500000|2022-03-28 03:01:40|16772.95|16652.95|16772.49|16652.49|16773.67|16653.67|16772.49|16652.49|10
1648436510000|2022-03-28 03:01:50|16772.48|16652.48|16773.33|16653.33|16773.68|16653.68|16772.48|16652.48|10
1648436520000|2022-03-28 03:02:00|16773.56|16653.56|16773.04|16653.04|16773.56|16653.56|16772.86|16652.86|10
1648436530000|2022-03-28 03:02:10|16773.07|16653.07|16773.32|16653.32|16773.35|16653.35|16773.07|16653.07|8
1648436540000|2022-03-28 03:02:20|16773.48|16653.48|16774.55|16654.55|16775.12|16655.12|16773.48|16653.48|9
1648436550000|2022-03-28 03:02:30|16774.54|16654.54|16775.43|16655.43|16775.45|16655.45|16773.5|16653.5|9
1648436560000|2022-03-28 03:02:40|16775.26|16655.26|16776.16|16656.16|16776.63|16656.63|16775.26|16655.26|10
1648436570000|2022-03-28 03:02:50|16776.1|16656.1|16779.11|16659.11|16779.28|16659.28|16776.1|16656.1|10
1648436580000|2022-03-28 03:03:00|16779.24|16659.24|16780.76|16660.76|16780.76|16660.76|16778.55|16658.55|9
1648436590000|2022-03-28 03:03:10|16780.71|16660.71|16782.52|16662.52|16782.52|16662.52|16780.65|16660.65|10
1648436600000|2022-03-28 03:03:20|16782.27|16662.27|16783.31|16663.31|16783.31|16663.31|16782.27|16662.27|10
1648436610000|2022-03-28 03:03:30|16783.22|16663.22|16784.36|16664.36|16784.36|16664.36|16783.07|16663.07|9
1648436620000|2022-03-28 03:03:40|16785.61|16665.61|16786.02|16666.02|16786.02|16666.02|16784.87|16664.87|10
1648436630000|2022-03-28 03:03:50|16786.01|16666.01|16785.71|16665.71|16786.01|16666.01|16785.24|16665.24|10
1648436640000|2022-03-28 03:04:00|16785.49|16665.49|16786.95|16666.95|16787.22|16667.22|16785.37|16665.37|10
1648436650000|2022-03-28 03:04:10|16786.64|16666.64|16787.17|16667.17|16787.17|16667.17|16786.49|16666.49|10
1648436660000|2022-03-28 03:04:20|16787.32|16667.32|16787.05|16667.05|16787.87|16667.87|16787.05|16667.05|10
1648436670000|2022-03-28 03:04:30|16787.06|16667.06|16786.56|16666.56|16787.06|16667.06|16786.35|16666.35|10
1648436680000|2022-03-28 03:04:40|16786.71|16666.71|16787.91|16667.91|16787.91|16667.91|16786.71|16666.71|9
1648436690000|2022-03-28 03:04:50|16787.71|16667.71|16787.96|16667.96|16789.34|16669.34|16787.71|16667.71|7
1648436700000|2022-03-28 03:05:00|16788.59|16668.59|16788.04|16668.04|16788.63|16668.63|16787.74|16667.74|10
1648436710000|2022-03-28 03:05:10|16788.01|16668.01|16788.61|16668.61|16788.61|16668.61|16787.8|16667.8|10
1648436720000|2022-03-28 03:05:20|16790.03|16670.03|16792.88|16672.88|16792.88|16672.88|16789.73|16669.73|10
1648436730000|2022-03-28 03:05:30|16793.06|16673.06|16792.43|16672.43|16793.06|16673.06|16791.29|16671.29|9
1648436740000|2022-03-28 03:05:40|16792.37|16672.37|16789.63|16669.63|16792.52|16672.52|16789.63|16669.63|10
1648436750000|2022-03-28 03:05:50|16789.66|16669.66|16788.82|16668.82|16789.92|16669.92|16788.76|16668.76|10
1648436760000|2022-03-28 03:06:00|16788.81|16668.81|16788.99|16668.99|16790.95|16670.95|16787.97|16667.97|10
1648436770000|2022-03-28 03:06:10|16788.78|16668.78|16786.13|16666.13|16788.78|16668.78|16786.13|16666.13|10
1648436780000|2022-03-28 03:06:20|16786.19|16666.19|16786.5|16666.5|16788.09|16668.09|16786.19|16666.19|10
1648436790000|2022-03-28 03:06:30|16786.45|16666.45|16786.34|16666.34|16786.61|16666.61|16786.1|16666.1|10
1648436800000|2022-03-28 03:06:40|16786.29|16666.29|16786.24|16666.24|16786.48|16666.48|16786.13|16666.13|9
1648436810000|2022-03-28 03:06:50|16786.49|16666.49|16786.7|16666.7|16786.7|16666.7|16786.29|16666.29|9
1648436820000|2022-03-28 03:07:00|16786.49|16666.49|16786.02|16666.02|16786.91|16666.91|16785.75|16665.75|10
1648436830000|2022-03-28 03:07:10|16785.96|16665.96|16786.19|16666.19|16786.89|16666.89|16785.96|16665.96|10
1648436840000|2022-03-28 03:07:20|16786.23|16666.23|16785.94|16665.94|16786.29|16666.29|16785.83|16665.83|9
1648436850000|2022-03-28 03:07:30|16786.99|16666.99|16786.46|16666.46|16787.01|16667.01|16786.46|16666.46|10
1648436860000|2022-03-28 03:07:40|16786.28|16666.28|16786.64|16666.64|16786.64|16666.64|16785.98|16665.98|8
1648436870000|2022-03-28 03:07:50|16786.66|16666.66|16784.55|16664.55|16786.68|16666.68|16784.55|16664.55|10
1648436880000|2022-03-28 03:08:00|16784.62|16664.62|16784.05|16664.05|16785.69|16665.69|16784.03|16664.03|10
1648436890000|2022-03-28 03:08:10|16784.18|16664.18|16784.92|16664.92|16784.92|16664.92|16783.68|16663.68|10
1648436900000|2022-03-28 03:08:20|16784.91|16664.91|16784|16664|16784.91|16664.91|16784|16664|9
1648436910000|2022-03-28 03:08:30|16783.44|16663.44|16784.48|16664.48|16784.73|16664.73|16783.44|16663.44|10
1648436920000|2022-03-28 03:08:40|16784.53|16664.53|16784.64|16664.64|16784.86|16664.86|16784.46|16664.46|7
1648436930000|2022-03-28 03:08:50|16784.96|16664.96|16784.52|16664.52|16785.45|16665.45|16784.36|16664.36|9
1648436940000|2022-03-28 03:09:00|16784.57|16664.57|16787.72|16667.72|16787.72|16667.72|16784.57|16664.57|10
1648436950000|2022-03-28 03:09:10|16787.78|16667.78|16787.35|16667.35|16788.19|16668.19|16786.89|16666.89|10
1648436960000|2022-03-28 03:09:20|16787.29|16667.29|16787.68|16667.68|16787.73|16667.73|16787.22|16667.22|10
1648436970000|2022-03-28 03:09:30|16788.66|16668.66|16788.29|16668.29|16788.75|16668.75|16788.29|16668.29|8
1648436980000|2022-03-28 03:09:40|16788.46|16668.46|16789.42|16669.42|16789.48|16669.48|16788.36|16668.36|9
1648436990000|2022-03-28 03:09:50|16789.66|16669.66|16789.34|16669.34|16789.66|16669.66|16788.98|16668.98|10
1648437000000|2022-03-28 03:10:00|16789.3|16669.3|16788.96|16668.96|16789.57|16669.57|16788.63|16668.63|10
1648437010000|2022-03-28 03:10:10|16788.69|16668.69|16788.38|16668.38|16789.4|16669.4|16788.38|16668.38|10
1648437020000|2022-03-28 03:10:20|16788.28|16668.28|16789.12|16669.12|16789.41|16669.41|16787.98|16667.98|7
1648437030000|2022-03-28 03:10:30|16789.19|16669.19|16788.03|16668.03|16789.19|16669.19|16787.97|16667.97|10
1648437040000|2022-03-28 03:10:40|16787.97|16667.97|16787.52|16667.52|16789.62|16669.62|16787.52|16667.52|10
1648437050000|2022-03-28 03:10:50|16787.33|16667.33|16789.14|16669.14|16789.14|16669.14|16787.18|16667.18|10
1648437060000|2022-03-28 03:11:00|16789.3|16669.3|16793.54|16673.54|16793.54|16673.54|16789.3|16669.3|10
1648437070000|2022-03-28 03:11:10|16794.07|16674.07|16786.99|16666.99|16794.24|16674.24|16786.99|16666.99|10
1648437080000|2022-03-28 03:11:20|16785.59|16665.59|16784.87|16664.87|16785.9|16665.9|16784.5|16664.5|10
1648437090000|2022-03-28 03:11:30|16785.27|16665.27|16785.63|16665.63|16786.48|16666.48|16785.27|16665.27|9
1648437100000|2022-03-28 03:11:40|16785.56|16665.56|16785.26|16665.26|16785.59|16665.59|16785.16|16665.16|7
1648437110000|2022-03-28 03:11:50|16784.76|16664.76|16785.21|16665.21|16785.33|16665.33|16784.76|16664.76|10
1648437120000|2022-03-28 03:12:00|16785.15|16665.15|16785.75|16665.75|16785.86|16665.86|16785.15|16665.15|10
1648437130000|2022-03-28 03:12:10|16785.83|16665.83|16786.09|16666.09|16786.29|16666.29|16785.83|16665.83|9
1648437140000|2022-03-28 03:12:20|16786.27|16666.27|16784.07|16664.07|16786.27|16666.27|16783.97|16663.97|9
1648437150000|2022-03-28 03:12:30|16783.75|16663.75|16783.3|16663.3|16784.28|16664.28|16783.22|16663.22|9
1648437160000|2022-03-28 03:12:40|16780.95|16660.95|16779.96|16659.96|16780.99|16660.99|16779.96|16659.96|10
1648437170000|2022-03-28 03:12:50|16780.03|16660.03|16779.06|16659.06|16780.03|16660.03|16779.06|16659.06|8
1648437180000|2022-03-28 03:13:00|16779.23|16659.23|16783.02|16663.02|16783.02|16663.02|16779.23|16659.23|9
1648437190000|2022-03-28 03:13:10|16782.78|16662.78|16785.24|16665.24|16785.24|16665.24|16782.75|16662.75|10
1648437200000|2022-03-28 03:13:20|16785.14|16665.14|16785.93|16665.93|16785.95|16665.95|16784.07|16664.07|10
1648437210000|2022-03-28 03:13:30|16786.43|16666.43|16786.93|16666.93|16787.04|16667.04|16785.76|16665.76|8
1648437220000|2022-03-28 03:13:40|16786.59|16666.59|16785.4|16665.4|16786.59|16666.59|16785.03|16665.03|10
1648437230000|2022-03-28 03:13:50|16785.39|16665.39|16784.35|16664.35|16785.39|16665.39|16783.84|16663.84|9
1648437240000|2022-03-28 03:14:00|16784.24|16664.24|16785.08|16665.08|16785.3|16665.3|16784.24|16664.24|10
1648437250000|2022-03-28 03:14:10|16784.38|16664.38|16783.82|16663.82|16784.5|16664.5|16783.82|16663.82|10
1648437260000|2022-03-28 03:14:20|16783.77|16663.77|16783.3|16663.3|16783.77|16663.77|16783.3|16663.3|9
1648437270000|2022-03-28 03:14:30|16783.28|16663.28|16784.05|16664.05|16784.95|16664.95|16783.22|16663.22|10
1648437280000|2022-03-28 03:14:40|16784.27|16664.27|16782.15|16662.15|16784.27|16664.27|16782.15|16662.15|10
1648437290000|2022-03-28 03:14:50|16782.09|16662.09|16781.3|16661.3|16782.36|16662.36|16781.05|16661.05|9
1648437300000|2022-03-28 03:15:00|16781.42|16661.42|16781.7|16661.7|16781.93|16661.93|16781.42|16661.42|8
1648437310000|2022-03-28 03:15:10|16781.71|16661.71|16783.89|16663.89|16783.91|16663.91|16781.71|16661.71|10
1648437320000|2022-03-28 03:15:20|16783.83|16663.83|16781.7|16661.7|16784.14|16664.14|16781.58|16661.58|10
1648437330000|2022-03-28 03:15:30|16781.79|16661.79|16781.75|16661.75|16782.24|16662.24|16781.21|16661.21|9
1648437340000|2022-03-28 03:15:40|16781.6|16661.6|16782|16662|16782.27|16662.27|16780.44|16660.44|10
1648437350000|2022-03-28 03:15:50|16782.15|16662.15|16782.63|16662.63|16782.63|16662.63|16781.23|16661.23|10
1648437360000|2022-03-28 03:16:00|16782.38|16662.38|16783.82|16663.82|16783.96|16663.96|16782.08|16662.08|9
1648437370000|2022-03-28 03:16:10|16784.56|16664.56|16786.16|16666.16|16786.16|16666.16|16784.56|16664.56|9
1648437380000|2022-03-28 03:16:20|16786.01|16666.01|16787.18|16667.18|16787.51|16667.51|16785.95|16665.95|10
1648437390000|2022-03-28 03:16:30|16787.28|16667.28|16786.42|16666.42|16787.85|16667.85|16786.3|16666.3|9
1648437400000|2022-03-28 03:16:40|16786.37|16666.37|16786.44|16666.44|16786.86|16666.86|16785.81|16665.81|10
1648437410000|2022-03-28 03:16:50|16786.49|16666.49|16785.49|16665.49|16786.61|16666.61|16785.49|16665.49|9
1648437420000|2022-03-28 03:17:00|16785.35|16665.35|16785.16|16665.16|16786|16666|16785.13|16665.13|8
1648437430000|2022-03-28 03:17:10|16785.2|16665.2|16786.35|16666.35|16786.35|16666.35|16785.14|16665.14|9
1648437440000|2022-03-28 03:17:20|16786.39|16666.39|16785.9|16665.9|16786.86|16666.86|16785.9|16665.9|10
1648437450000|2022-03-28 03:17:30|16785.53|16665.53|16786.99|16666.99|16787.08|16667.08|16785.53|16665.53|10
1648437460000|2022-03-28 03:17:40|16787.07|16667.07|16787.45|16667.45|16787.45|16667.45|16786.74|16666.74|9
1648437470000|2022-03-28 03:17:50|16787.36|16667.36|16788.27|16668.27|16788.27|16668.27|16787.15|16667.15|9
1648437480000|2022-03-28 03:18:00|16788.92|16668.92|16792.33|16672.33|16792.33|16672.33|16788.92|16668.92|10
1648437490000|2022-03-28 03:18:10|16792.64|16672.64|16792.34|16672.34|16793.15|16673.15|16791.85|16671.85|10
1648437500000|2022-03-28 03:18:20|16792.61|16672.61|16793.16|16673.16|16793.28|16673.28|16792.61|16672.61|10
1648437510000|2022-03-28 03:18:30|16793.24|16673.24|16794.01|16674.01|16794.01|16674.01|16791.77|16671.77|10
1648437520000|2022-03-28 03:18:40|16793.99|16673.99|16794.29|16674.29|16794.4|16674.4|16793.43|16673.43|9
1648437530000|2022-03-28 03:18:50|16794.11|16674.11|16797.33|16677.33|16797.33|16677.33|16794.11|16674.11|10
1648437540000|2022-03-28 03:19:00|16797.57|16677.57|16797.73|16677.73|16797.88|16677.88|16797.38|16677.38|10
1648437550000|2022-03-28 03:19:10|16799.64|16679.64|16798.61|16678.61|16799.64|16679.64|16797.68|16677.68|10
1648437560000|2022-03-28 03:19:20|16798.33|16678.33|16797|16677|16798.35|16678.35|16797|16677|9
1648437570000|2022-03-28 03:19:30|16797.25|16677.25|16795.78|16675.78|16797.28|16677.28|16795.78|16675.78|10
1648437580000|2022-03-28 03:19:40|16796.93|16676.93|16797.88|16677.88|16798.09|16678.09|16796.93|16676.93|10
1648437590000|2022-03-28 03:19:50|16798.41|16678.41|16798.71|16678.71|16798.88|16678.88|16798.26|16678.26|10
1648437600000|2022-03-28 03:20:00|16798.79|16678.79|16798.9|16678.9|16799.74|16679.74|16798.47|16678.47|10
1648437610000|2022-03-28 03:20:10|16799.87|16679.87|16800.42|16680.42|16800.92|16680.92|16799.87|16679.87|9
1648437620000|2022-03-28 03:20:20|16800.2|16680.2|16799.91|16679.91|16800.38|16680.38|16799.91|16679.91|9
1648437630000|2022-03-28 03:20:30|16800.84|16680.84|16802.25|16682.25|16802.25|16682.25|16800.62|16680.62|10
1648437640000|2022-03-28 03:20:40|16802.23|16682.23|16805.94|16685.94|16805.94|16685.94|16802.23|16682.23|10
1648437650000|2022-03-28 03:20:50|16806.07|16686.07|16808.76|16688.76|16809.71|16689.71|16806.05|16686.05|10
1648437660000|2022-03-28 03:21:00|16809.82|16689.82|16812.55|16692.55|16812.55|16692.55|16809.82|16689.82|10
1648437670000|2022-03-28 03:21:10|16813.27|16693.27|16815.04|16695.04|16815.04|16695.04|16812.81|16692.81|10
1648437680000|2022-03-28 03:21:20|16814.83|16694.83|16813.17|16693.17|16814.83|16694.83|16812.23|16692.23|10
1648437690000|2022-03-28 03:21:30|16812.1|16692.1|16811.97|16691.97|16812.39|16692.39|16811.62|16691.62|10
1648437700000|2022-03-28 03:21:40|16811.62|16691.62|16813.01|16693.01|16813.01|16693.01|16811.62|16691.62|10
1648437710000|2022-03-28 03:21:50|16813.22|16693.22|16812.06|16692.06|16813.22|16693.22|16811.99|16691.99|10
1648437720000|2022-03-28 03:22:00|16811.97|16691.97|16815.47|16695.47|16815.47|16695.47|16811.97|16691.97|10
1648437730000|2022-03-28 03:22:10|16816.28|16696.28|16822.88|16702.88|16822.88|16702.88|16816.02|16696.02|10
1648437740000|2022-03-28 03:22:20|16823.28|16703.28|16823.52|16703.52|16823.76|16703.76|16823.23|16703.23|10
1648437750000|2022-03-28 03:22:30|16823.49|16703.49|16824.4|16704.4|16824.83|16704.83|16823.49|16703.49|10
1648437760000|2022-03-28 03:22:40|16824.61|16704.61|16824.42|16704.42|16824.93|16704.93|16823.33|16703.33|10
1648437770000|2022-03-28 03:22:50|16824.01|16704.01|16823.62|16703.62|16824.07|16704.07|16823.62|16703.62|10
1648437780000|2022-03-28 03:23:00|16823.35|16703.35|16824.54|16704.54|16824.54|16704.54|16823.28|16703.28|10
1648437790000|2022-03-28 03:23:10|16824.36|16704.36|16827.1|16707.1|16827.1|16707.1|16824.36|16704.36|9
1648437800000|2022-03-28 03:23:20|16828.15|16708.15|16827.93|16707.93|16829.34|16709.34|16827.93|16707.93|10
1648437810000|2022-03-28 03:23:30|16827.98|16707.98|16828.55|16708.55|16828.61|16708.61|16827.93|16707.93|10
1648437820000|2022-03-28 03:23:40|16828.47|16708.47|16828.4|16708.4|16828.9|16708.9|16828.3|16708.3|10
1648437830000|2022-03-28 03:23:50|16828.65|16708.65|16827.59|16707.59|16828.91|16708.91|16827.59|16707.59|10
1648437840000|2022-03-28 03:24:00|16827.68|16707.68|16828.09|16708.09|16828.22|16708.22|16827.02|16707.02|10
1648437850000|2022-03-28 03:24:10|16827.75|16707.75|16827.46|16707.46|16827.79|16707.79|16827.19|16707.19|9
1648437860000|2022-03-28 03:24:20|16827.63|16707.63|16829.25|16709.25|16829.44|16709.44|16827.63|16707.63|10
1648437870000|2022-03-28 03:24:30|16829.3|16709.3|16828.97|16708.97|16829.33|16709.33|16828.97|16708.97|9
1648437880000|2022-03-28 03:24:40|16828.83|16708.83|16826.41|16706.41|16828.83|16708.83|16826.41|16706.41|9
1648437890000|2022-03-28 03:24:50|16826.45|16706.45|16824.46|16704.46|16826.45|16706.45|16824.46|16704.46|10
1648437900000|2022-03-28 03:25:00|16824.57|16704.57|16823.53|16703.53|16824.57|16704.57|16823.19|16703.19|10
1648437910000|2022-03-28 03:25:10|16823.45|16703.45|16822.86|16702.86|16823.45|16703.45|16822.53|16702.53|9
1648437920000|2022-03-28 03:25:20|16822.95|16702.95|16822.27|16702.27|16822.95|16702.95|16822.27|16702.27|9
1648437930000|2022-03-28 03:25:30|16822.33|16702.33|16822.58|16702.58|16822.83|16702.83|16822.24|16702.24|9
1648437940000|2022-03-28 03:25:40|16822.65|16702.65|16821.95|16701.95|16823.04|16703.04|16821.91|16701.91|9
1648437950000|2022-03-28 03:25:50|16821.86|16701.86|16820.86|16700.86|16821.86|16701.86|16820.86|16700.86|9
1648437960000|2022-03-28 03:26:00|16820.95|16700.95|16819.54|16699.54|16821.06|16701.06|16819.54|16699.54|8
1648437970000|2022-03-28 03:26:10|16819.26|16699.26|16820.33|16700.33|16820.68|16700.68|16819.09|16699.09|10
1648437980000|2022-03-28 03:26:20|16820.36|16700.36|16819.96|16699.96|16820.36|16700.36|16819.01|16699.01|9
1648437990000|2022-03-28 03:26:30|16820.21|16700.21|16820.8|16700.8|16821.36|16701.36|16820.06|16700.06|9
1648438000000|2022-03-28 03:26:40|16820.79|16700.79|16821|16701|16821.87|16701.87|16820.42|16700.42|9
1648438010000|2022-03-28 03:26:50|16820.34|16700.34|16819.72|16699.72|16820.9|16700.9|16818.26|16698.26|10
1648438020000|2022-03-28 03:27:00|16819.86|16699.86|16820.4|16700.4|16820.4|16700.4|16819.86|16699.86|10
1648438030000|2022-03-28 03:27:10|16820.64|16700.64|16821.22|16701.22|16821.3|16701.3|16820.49|16700.49|9
1648438040000|2022-03-28 03:27:20|16821.43|16701.43|16823.21|16703.21|16823.21|16703.21|16821.43|16701.43|10
1648438050000|2022-03-28 03:27:30|16823.11|16703.11|16822.31|16702.31|16823.11|16703.11|16822.05|16702.05|10
1648438060000|2022-03-28 03:27:40|16822.33|16702.33|16823.47|16703.47|16823.49|16703.49|16821.74|16701.74|10
1648438070000|2022-03-28 03:27:50|16823.55|16703.55|16822.77|16702.77|16824|16704|16822.77|16702.77|9
1648438080000|2022-03-28 03:28:00|16822.53|16702.53|16821.06|16701.06|16822.53|16702.53|16820.83|16700.83|10
1648438090000|2022-03-28 03:28:10|16820.69|16700.69|16822.13|16702.13|16822.26|16702.26|16820.69|16700.69|10
1648438100000|2022-03-28 03:28:20|16822.51|16702.51|16820.82|16700.82|16822.51|16702.51|16820.73|16700.73|10
1648438110000|2022-03-28 03:28:30|16820.83|16700.83|16820.3|16700.3|16820.83|16700.83|16820.13|16700.13|10
1648438120000|2022-03-28 03:28:40|16820.56|16700.56|16820.83|16700.83|16820.96|16700.96|16819.37|16699.37|10
1648438130000|2022-03-28 03:28:50|16821.22|16701.22|16823.34|16703.34|16823.43|16703.43|16821.2|16701.2|10
1648438140000|2022-03-28 03:29:00|16823.32|16703.32|16823.55|16703.55|16823.55|16703.55|16823.09|16703.09|10
1648438150000|2022-03-28 03:29:10|16823.74|16703.74|16825.83|16705.83|16825.83|16705.83|16823.74|16703.74|10
1648438160000|2022-03-28 03:29:20|16825.94|16705.94|16825.2|16705.2|16825.94|16705.94|16824.06|16704.06|9
1648438170000|2022-03-28 03:29:30|16825.18|16705.18|16825.62|16705.62|16825.71|16705.71|16825.18|16705.18|10
1648438180000|2022-03-28 03:29:40|16825.82|16705.82|16826.99|16706.99|16826.99|16706.99|16825.75|16705.75|9
1648438190000|2022-03-28 03:29:50|16827.35|16707.35|16827.01|16707.01|16827.36|16707.36|16826.04|16706.04|8
1648438200000|2022-03-28 03:30:00|16826.92|16706.92|16823.79|16703.79|16826.92|16706.92|16823.79|16703.79|10
1648438210000|2022-03-28 03:30:10|16823.88|16703.88|16823.2|16703.2|16824.01|16704.01|16823.2|16703.2|10
1648438220000|2022-03-28 03:30:20|16822.77|16702.77|16821.6|16701.6|16822.77|16702.77|16820.89|16700.89|10
1648438230000|2022-03-28 03:30:30|16821.58|16701.58|16820.86|16700.86|16821.58|16701.58|16820.82|16700.82|9
1648438240000|2022-03-28 03:30:40|16822.02|16702.02|16821.25|16701.25|16822.02|16702.02|16820.99|16700.99|10
1648438250000|2022-03-28 03:30:50|16821.52|16701.52|16821.04|16701.04|16821.52|16701.52|16820.93|16700.93|10
1648438260000|2022-03-28 03:31:00|16820.79|16700.79|16818.08|16698.08|16820.79|16700.79|16818.08|16698.08|9
1648438270000|2022-03-28 03:31:10|16817.97|16697.97|16817.23|16697.23|16817.97|16697.97|16816.91|16696.91|8
1648438280000|2022-03-28 03:31:20|16817.22|16697.22|16816.4|16696.4|16817.22|16697.22|16816.37|16696.37|10
1648438290000|2022-03-28 03:31:30|16816.42|16696.42|16816.91|16696.91|16817.11|16697.11|16816.04|16696.04|10
1648438300000|2022-03-28 03:31:40|16816.83|16696.83|16816.08|16696.08|16816.83|16696.83|16815.75|16695.75|9
1648438310000|2022-03-28 03:31:50|16815.97|16695.97|16813.95|16693.95|16815.97|16695.97|16813.74|16693.74|9
1648438320000|2022-03-28 03:32:00|16813.91|16693.91|16811.89|16691.89|16814.12|16694.12|16811.89|16691.89|9
1648438330000|2022-03-28 03:32:10|16812.34|16692.34|16811.32|16691.32|16812.34|16692.34|16811.24|16691.24|9
1648438340000|2022-03-28 03:32:20|16811.16|16691.16|16812.41|16692.41|16812.52|16692.52|16810.97|16690.97|9
1648438350000|2022-03-28 03:32:30|16811.47|16691.47|16810.83|16690.83|16811.47|16691.47|16810.66|16690.66|10
1648438360000|2022-03-28 03:32:40|16810.8|16690.8|16810.71|16690.71|16810.8|16690.8|16809.46|16689.46|8
1648438370000|2022-03-28 03:32:50|16810.73|16690.73|16810.22|16690.22|16810.73|16690.73|16809.88|16689.88|9
1648438380000|2022-03-28 03:33:00|16810.29|16690.29|16810.54|16690.54|16810.54|16690.54|16810.25|16690.25|7
1648438390000|2022-03-28 03:33:10|16810.61|16690.61|16811.42|16691.42|16811.69|16691.69|16810.61|16690.61|10
1648438400000|2022-03-28 03:33:20|16811.37|16691.37|16811.64|16691.64|16811.64|16691.64|16810.41|16690.41|9
1648438410000|2022-03-28 03:33:30|16810.46|16690.46|16810.4|16690.4|16810.46|16690.46|16810.25|16690.25|9
1648438420000|2022-03-28 03:33:40|16811.49|16691.49|16812.48|16692.48|16812.54|16692.54|16811.38|16691.38|10
1648438430000|2022-03-28 03:33:50|16812.51|16692.51|16812.38|16692.38|16812.63|16692.63|16812.38|16692.38|9
1648438440000|2022-03-28 03:34:00|16812.3|16692.3|16811.12|16691.12|16812.3|16692.3|16811.12|16691.12|9
1648438450000|2022-03-28 03:34:10|16810.24|16690.24|16808.72|16688.72|16810.4|16690.4|16808.72|16688.72|10
1648438460000|2022-03-28 03:34:20|16808.87|16688.87|16808.5|16688.5|16808.87|16688.87|16807.82|16687.82|10
1648438470000|2022-03-28 03:34:30|16808.68|16688.68|16808.74|16688.74|16808.74|16688.74|16808.35|16688.35|9
1648438480000|2022-03-28 03:34:40|16808.59|16688.59|16810|16690|16810|16690|16808.59|16688.59|8
1648438490000|2022-03-28 03:34:50|16809.87|16689.87|16809.8|16689.8|16809.87|16689.87|16809.38|16689.38|10
1648438500000|2022-03-28 03:35:00|16810.41|16690.41|16809.75|16689.75|16810.94|16690.94|16809.47|16689.47|10
1648438510000|2022-03-28 03:35:10|16809.97|16689.97|16811.49|16691.49|16811.49|16691.49|16809.97|16689.97|9
1648438520000|2022-03-28 03:35:20|16810.99|16690.99|16810.26|16690.26|16811.24|16691.24|16810.26|16690.26|10
1648438530000|2022-03-28 03:35:30|16811.44|16691.44|16809.28|16689.28|16811.52|16691.52|16809.28|16689.28|10
1648438540000|2022-03-28 03:35:40|16809.22|16689.22|16809.54|16689.54|16809.59|16689.59|16808.6|16688.6|9
1648438550000|2022-03-28 03:35:50|16809.43|16689.43|16807.68|16687.68|16809.43|16689.43|16807.62|16687.62|10
1648438560000|2022-03-28 03:36:00|16807.66|16687.66|16805.83|16685.83|16807.66|16687.66|16805.54|16685.54|10
1648438570000|2022-03-28 03:36:10|16805.77|16685.77|16810.97|16690.97|16810.97|16690.97|16805.77|16685.77|10
1648438580000|2022-03-28 03:36:20|16812.12|16692.12|16813.02|16693.02|16813.09|16693.09|16812.12|16692.12|10
1648438590000|2022-03-28 03:36:30|16813.78|16693.78|16815.63|16695.63|16815.63|16695.63|16813.78|16693.78|9
1648438600000|2022-03-28 03:36:40|16815.65|16695.65|16814.6|16694.6|16815.65|16695.65|16814.6|16694.6|10
1648438610000|2022-03-28 03:36:50|16814.56|16694.56|16814.33|16694.33|16814.56|16694.56|16813.63|16693.63|10
1648438620000|2022-03-28 03:37:00|16814.29|16694.29|16815.72|16695.72|16815.72|16695.72|16814.29|16694.29|10
1648438630000|2022-03-28 03:37:10|16815.74|16695.74|16813.44|16693.44|16815.74|16695.74|16813.44|16693.44|10
1648438640000|2022-03-28 03:37:20|16814.52|16694.52|16813.74|16693.74|16814.91|16694.91|16813.74|16693.74|9
1648438650000|2022-03-28 03:37:30|16813.79|16693.79|16815.91|16695.91|16815.91|16695.91|16813.75|16693.75|9
1648438660000|2022-03-28 03:37:40|16816.16|16696.16|16816.64|16696.64|16816.67|16696.67|16816.11|16696.11|9
1648438670000|2022-03-28 03:37:50|16816.65|16696.65|16817.09|16697.09|16817.35|16697.35|16816.65|16696.65|9
1648438680000|2022-03-28 03:38:00|16817.93|16697.93|16816.82|16696.82|16817.93|16697.93|16816.82|16696.82|9
1648438690000|2022-03-28 03:38:10|16818.33|16698.33|16818.93|16698.93|16819.04|16699.04|16818.09|16698.09|10
1648438700000|2022-03-28 03:38:20|16818.83|16698.83|16819.18|16699.18|16819.22|16699.22|16818.8|16698.8|9
1648438710000|2022-03-28 03:38:30|16819.3|16699.3|16818.52|16698.52|16819.3|16699.3|16818.52|16698.52|10
1648438720000|2022-03-28 03:38:40|16818.17|16698.17|16817.65|16697.65|16818.17|16698.17|16816.88|16696.88|9
1648438730000|2022-03-28 03:38:50|16818.02|16698.02|16820.27|16700.27|16820.37|16700.37|16818.02|16698.02|10
1648438740000|2022-03-28 03:39:00|16820.74|16700.74|16820.45|16700.45|16820.74|16700.74|16819.95|16699.95|10
1648438750000|2022-03-28 03:39:10|16820.48|16700.48|16820.19|16700.19|16820.65|16700.65|16820.08|16700.08|9
1648438760000|2022-03-28 03:39:20|16820.2|16700.2|16820.85|16700.85|16820.85|16700.85|16820.05|16700.05|10
1648438770000|2022-03-28 03:39:30|16820.82|16700.82|16819.8|16699.8|16821.13|16701.13|16819.67|16699.67|9
1648438780000|2022-03-28 03:39:40|16819.83|16699.83|16821.71|16701.71|16821.72|16701.72|16819.83|16699.83|9
1648438790000|2022-03-28 03:39:50|16821.61|16701.61|16821.68|16701.68|16821.68|16701.68|16820.71|16700.71|10
1648438800000|2022-03-28 03:40:00|16822.19|16702.19|16822.97|16702.97|16823.22|16703.22|16821.17|16701.17|10
1648438810000|2022-03-28 03:40:10|16822.98|16702.98|16827.19|16707.19|16827.19|16707.19|16822.98|16702.98|10
1648438820000|2022-03-28 03:40:20|16827.22|16707.22|16830.36|16710.36|16830.36|16710.36|16827.22|16707.22|9
1648438830000|2022-03-28 03:40:30|16830.45|16710.45|16828.6|16708.6|16830.63|16710.63|16828.6|16708.6|10
1648438840000|2022-03-28 03:40:40|16829.43|16709.43|16830.46|16710.46|16830.57|16710.57|16829.43|16709.43|9
1648438850000|2022-03-28 03:40:50|16830.78|16710.78|16832.11|16712.11|16832.51|16712.51|16830.78|16710.78|9
1648438860000|2022-03-28 03:41:00|16832.31|16712.31|16834.07|16714.07|16834.07|16714.07|16832.02|16712.02|10
1648438870000|2022-03-28 03:41:10|16834.45|16714.45|16835.94|16715.94|16836.15|16716.15|16834.4|16714.4|10
1648438880000|2022-03-28 03:41:20|16836.08|16716.08|16835.86|16715.86|16836.11|16716.11|16835.69|16715.69|9
1648438890000|2022-03-28 03:41:30|16835.84|16715.84|16835.8|16715.8|16835.91|16715.91|16835.32|16715.32|9
1648438900000|2022-03-28 03:41:40|16835.94|16715.94|16836.33|16716.33|16836.99|16716.99|16835.87|16715.87|9
1648438910000|2022-03-28 03:41:50|16836.43|16716.43|16836.33|16716.33|16836.43|16716.43|16834.78|16714.78|10
1648438920000|2022-03-28 03:42:00|16836.27|16716.27|16836.99|16716.99|16837.49|16717.49|16835.82|16715.82|10
1648438930000|2022-03-28 03:42:10|16837.15|16717.15|16836.75|16716.75|16837.15|16717.15|16836.49|16716.49|9
1648438940000|2022-03-28 03:42:20|16836.53|16716.53|16837.55|16717.55|16838.03|16718.03|16836.01|16716.01|10
1648438950000|2022-03-28 03:42:30|16837.49|16717.49|16839.71|16719.71|16839.95|16719.95|16836.85|16716.85|10
1648438960000|2022-03-28 03:42:40|16839.52|16719.52|16837.95|16717.95|16839.52|16719.52|16837.92|16717.92|10
1648438970000|2022-03-28 03:42:50|16838.18|16718.18|16839.01|16719.01|16839.01|16719.01|16838.18|16718.18|10
1648438980000|2022-03-28 03:43:00|16839.09|16719.09|16840.67|16720.67|16840.69|16720.69|16839.06|16719.06|9
1648438990000|2022-03-28 03:43:10|16840.98|16720.98|16840.64|16720.64|16840.98|16720.98|16840.37|16720.37|10
1648439000000|2022-03-28 03:43:20|16840.9|16720.9|16838.62|16718.62|16841.05|16721.05|16838.62|16718.62|10
1648439010000|2022-03-28 03:43:30|16838.59|16718.59|16838.23|16718.23|16838.85|16718.85|16837.77|16717.77|9
1648439020000|2022-03-28 03:43:40|16838.19|16718.19|16838.2|16718.2|16838.56|16718.56|16837.99|16717.99|10
1648439030000|2022-03-28 03:43:50|16838.35|16718.35|16835.27|16715.27|16838.35|16718.35|16835.27|16715.27|10
1648439040000|2022-03-28 03:44:00|16834.78|16714.78|16834.91|16714.91|16836.06|16716.06|16834.69|16714.69|10
1648439050000|2022-03-28 03:44:10|16834.41|16714.41|16836.21|16716.21|16836.33|16716.33|16834.41|16714.41|10
1648439060000|2022-03-28 03:44:20|16836.36|16716.36|16836.05|16716.05|16836.5|16716.5|16835.75|16715.75|10
1648439070000|2022-03-28 03:44:30|16835.89|16715.89|16837.13|16717.13|16837.13|16717.13|16835.59|16715.59|10
1648439080000|2022-03-28 03:44:40|16836.07|16716.07|16836.97|16716.97|16837.11|16717.11|16836.07|16716.07|10
1648439090000|2022-03-28 03:44:50|16837.69|16717.69|16836.69|16716.69|16837.8|16717.8|16836.41|16716.41|10
1648439100000|2022-03-28 03:45:00|16836.4|16716.4|16837.59|16717.59|16837.59|16717.59|16836.34|16716.34|10
1648439110000|2022-03-28 03:45:10|16837.65|16717.65|16840.62|16720.62|16840.66|16720.66|16837.65|16717.65|10
1648439120000|2022-03-28 03:45:20|16840.72|16720.72|16842.59|16722.59|16842.64|16722.64|16840.72|16720.72|8
1648439130000|2022-03-28 03:45:30|16842.53|16722.53|16842.16|16722.16|16842.85|16722.85|16842.14|16722.14|10
1648439140000|2022-03-28 03:45:40|16842.04|16722.04|16842.27|16722.27|16842.4|16722.4|16841.85|16721.85|10
1648439150000|2022-03-28 03:45:50|16841.84|16721.84|16841.14|16721.14|16841.92|16721.92|16841.12|16721.12|10
1648439160000|2022-03-28 03:46:00|16841.07|16721.07|16841.76|16721.76|16842.34|16722.34|16841.07|16721.07|10
1648439170000|2022-03-28 03:46:10|16841.68|16721.68|16841.43|16721.43|16841.95|16721.95|16840.78|16720.78|10
1648439180000|2022-03-28 03:46:20|16841.65|16721.65|16841.06|16721.06|16843.01|16723.01|16841.06|16721.06|9
1648439190000|2022-03-28 03:46:30|16841.08|16721.08|16839.32|16719.32|16841.21|16721.21|16839.32|16719.32|10
1648439200000|2022-03-28 03:46:40|16839.35|16719.35|16839.96|16719.96|16840.23|16720.23|16839.16|16719.16|9
1648439210000|2022-03-28 03:46:50|16840.29|16720.29|16839.54|16719.54|16840.62|16720.62|16839.47|16719.47|10
1648439220000|2022-03-28 03:47:00|16839.5|16719.5|16838.08|16718.08|16840.61|16720.61|16838.08|16718.08|10
1648439230000|2022-03-28 03:47:10|16837.83|16717.83|16837.74|16717.74|16837.83|16717.83|16836|16716|9
1648439240000|2022-03-28 03:47:20|16838.16|16718.16|16835.78|16715.78|16838.22|16718.22|16835.78|16715.78|10
1648439250000|2022-03-28 03:47:30|16836.62|16716.62|16836.56|16716.56|16837.07|16717.07|16836.56|16716.56|10
1648439260000|2022-03-28 03:47:40|16836.31|16716.31|16837.79|16717.79|16837.79|16717.79|16835.97|16715.97|10
1648439270000|2022-03-28 03:47:50|16837.54|16717.54|16837.6|16717.6|16837.76|16717.76|16836.8|16716.8|10
1648439280000|2022-03-28 03:48:00|16837.7|16717.7|16837.29|16717.29|16837.7|16717.7|16837.29|16717.29|10
1648439290000|2022-03-28 03:48:10|16837.37|16717.37|16837.8|16717.8|16838.13|16718.13|16837.37|16717.37|10
1648439300000|2022-03-28 03:48:20|16837.96|16717.96|16838.01|16718.01|16838.8|16718.8|16837.96|16717.96|10
1648439310000|2022-03-28 03:48:30|16838.22|16718.22|16837.68|16717.68|16838.22|16718.22|16837.59|16717.59|8
1648439320000|2022-03-28 03:48:40|16837.59|16717.59|16837.47|16717.47|16837.79|16717.79|16836.95|16716.95|10
1648439330000|2022-03-28 03:48:50|16837.46|16717.46|16838.4|16718.4|16838.4|16718.4|16837.46|16717.46|9
1648439340000|2022-03-28 03:49:00|16838.45|16718.45|16838.52|16718.52|16838.71|16718.71|16838.28|16718.28|9
1648439350000|2022-03-28 03:49:10|16838.28|16718.28|16837.71|16717.71|16838.65|16718.65|16837.71|16717.71|10
1648439360000|2022-03-28 03:49:20|16837.65|16717.65|16837.92|16717.92|16837.98|16717.98|16837.65|16717.65|8
1648439370000|2022-03-28 03:49:30|16837.8|16717.8|16836.18|16716.18|16837.8|16717.8|16836.18|16716.18|10
1648439380000|2022-03-28 03:49:40|16836.05|16716.05|16836.21|16716.21|16836.4|16716.4|16836.05|16716.05|8
1648439390000|2022-03-28 03:49:50|16836.19|16716.19|16835.57|16715.57|16836.2|16716.2|16835.57|16715.57|10
1648439400000|2022-03-28 03:50:00|16835.38|16715.38|16834.96|16714.96|16835.38|16715.38|16834.48|16714.48|10
1648439410000|2022-03-28 03:50:10|16834.9|16714.9|16833.77|16713.77|16834.9|16714.9|16833.3|16713.3|10
1648439420000|2022-03-28 03:50:20|16833.96|16713.96|16834.36|16714.36|16834.97|16714.97|16833.87|16713.87|10
1648439430000|2022-03-28 03:50:30|16834.41|16714.41|16835.56|16715.56|16835.59|16715.59|16834.37|16714.37|10
1648439440000|2022-03-28 03:50:40|16835.69|16715.69|16835.1|16715.1|16835.71|16715.71|16835.08|16715.08|9
1648439450000|2022-03-28 03:50:50|16835.05|16715.05|16835.18|16715.18|16835.43|16715.43|16834.24|16714.24|9
1648439460000|2022-03-28 03:51:00|16835.42|16715.42|16834.48|16714.48|16835.48|16715.48|16834.48|16714.48|7
1648439470000|2022-03-28 03:51:10|16834.35|16714.35|16833.62|16713.62|16834.35|16714.35|16833.26|16713.26|9
1648439480000|2022-03-28 03:51:20|16833.83|16713.83|16834.04|16714.04|16834.33|16714.33|16833.83|16713.83|9
1648439490000|2022-03-28 03:51:30|16834.15|16714.15|16835.27|16715.27|16835.27|16715.27|16834.09|16714.09|9
1648439500000|2022-03-28 03:51:40|16834.92|16714.92|16834.93|16714.93|16835.66|16715.66|16834.92|16714.92|10
1648439510000|2022-03-28 03:51:50|16834.99|16714.99|16834.72|16714.72|16834.99|16714.99|16834.56|16714.56|10
1648439520000|2022-03-28 03:52:00|16834.05|16714.05|16833.67|16713.67|16834.05|16714.05|16833.67|16713.67|10
1648439530000|2022-03-28 03:52:10|16833.64|16713.64|16831.98|16711.98|16833.82|16713.82|16831.87|16711.87|10
1648439540000|2022-03-28 03:52:20|16832.38|16712.38|16831.85|16711.85|16833.42|16713.42|16831.76|16711.76|10
1648439550000|2022-03-28 03:52:30|16831.69|16711.69|16831.82|16711.82|16831.82|16711.82|16831.14|16711.14|10
1648439560000|2022-03-28 03:52:40|16832.17|16712.17|16832.45|16712.45|16832.52|16712.52|16832.17|16712.17|9
1648439570000|2022-03-28 03:52:50|16832.35|16712.35|16831.93|16711.93|16832.59|16712.59|16831.83|16711.83|9
1648439580000|2022-03-28 03:53:00|16831.85|16711.85|16831.68|16711.68|16831.85|16711.85|16831.61|16711.61|9
1648439590000|2022-03-28 03:53:10|16831.62|16711.62|16832.59|16712.59|16832.59|16712.59|16831.6|16711.6|9
1648439600000|2022-03-28 03:53:20|16832.49|16712.49|16835.01|16715.01|16835.01|16715.01|16832.49|16712.49|10
1648439610000|2022-03-28 03:53:30|16835.2|16715.2|16834.53|16714.53|16835.2|16715.2|16833.96|16713.96|10
1648439620000|2022-03-28 03:53:40|16834.88|16714.88|16835.3|16715.3|16835.55|16715.55|16834.79|16714.79|10
1648439630000|2022-03-28 03:53:50|16835.1|16715.1|16834.89|16714.89|16835.19|16715.19|16834.39|16714.39|10
1648439640000|2022-03-28 03:54:00|16834.88|16714.88|16832.72|16712.72|16834.88|16714.88|16832.72|16712.72|10
1648439650000|2022-03-28 03:54:10|16832.63|16712.63|16832.12|16712.12|16832.64|16712.64|16832.12|16712.12|9
1648439660000|2022-03-28 03:54:20|16831.69|16711.69|16830.42|16710.42|16831.69|16711.69|16830.08|16710.08|10
1648439670000|2022-03-28 03:54:30|16830.61|16710.61|16832.37|16712.37|16832.46|16712.46|16830.61|16710.61|10
1648439680000|2022-03-28 03:54:40|16832.73|16712.73|16832.22|16712.22|16833.05|16713.05|16832.22|16712.22|7
1648439690000|2022-03-28 03:54:50|16832.2|16712.2|16831.54|16711.54|16832.2|16712.2|16831.28|16711.28|8
1648439700000|2022-03-28 03:55:00|16831.45|16711.45|16831.73|16711.73|16831.73|16711.73|16831.45|16711.45|10
1648439710000|2022-03-28 03:55:10|16831.59|16711.59|16833.43|16713.43|16833.43|16713.43|16831.59|16711.59|8
1648439720000|2022-03-28 03:55:20|16833.39|16713.39|16834.65|16714.65|16834.8|16714.8|16833.24|16713.24|10
1648439730000|2022-03-28 03:55:30|16834.75|16714.75|16833.66|16713.66|16836.01|16716.01|16833.37|16713.37|10
1648439740000|2022-03-28 03:55:40|16833.74|16713.74|16836.32|16716.32|16836.32|16716.32|16833.7|16713.7|9
1648439750000|2022-03-28 03:55:50|16836.5|16716.5|16835.59|16715.59|16837.23|16717.23|16835.38|16715.38|10
1648439760000|2022-03-28 03:56:00|16835.62|16715.62|16835.31|16715.31|16835.71|16715.71|16834.85|16714.85|8
1648439770000|2022-03-28 03:56:10|16835.2|16715.2|16835.64|16715.64|16835.64|16715.64|16834.01|16714.01|10
1648439780000|2022-03-28 03:56:20|16835.53|16715.53|16835.62|16715.62|16836.05|16716.05|16835.44|16715.44|10
1648439790000|2022-03-28 03:56:30|16835.35|16715.35|16835.82|16715.82|16836.22|16716.22|16835.35|16715.35|10
1648439800000|2022-03-28 03:56:40|16836.05|16716.05|16834.96|16714.96|16836.05|16716.05|16834.47|16714.47|9
1648439810000|2022-03-28 03:56:50|16834.94|16714.94|16834.94|16714.94|16835.04|16715.04|16834.86|16714.86|8
1648439820000|2022-03-28 03:57:00|16834.82|16714.82|16834.87|16714.87|16835.79|16715.79|16834.57|16714.57|9
1648439830000|2022-03-28 03:57:10|16834.62|16714.62|16834.17|16714.17|16834.62|16714.62|16833.91|16713.91|9
1648439840000|2022-03-28 03:57:20|16834.1|16714.1|16833.11|16713.11|16834.46|16714.46|16833|16713|10
1648439850000|2022-03-28 03:57:30|16833.18|16713.18|16833.45|16713.45|16833.45|16713.45|16833.18|16713.18|9
1648439860000|2022-03-28 03:57:40|16833.3|16713.3|16832.86|16712.86|16834.51|16714.51|16832.86|16712.86|9
1648439870000|2022-03-28 03:57:50|16833.22|16713.22|16832.98|16712.98|16833.72|16713.72|16832.75|16712.75|9
1648439880000|2022-03-28 03:58:00|16833.3|16713.3|16832.92|16712.92|16833.55|16713.55|16832.92|16712.92|10
1648439890000|2022-03-28 03:58:10|16833.23|16713.23|16833.45|16713.45|16833.45|16713.45|16833.11|16713.11|8
1648439900000|2022-03-28 03:58:20|16833.47|16713.47|16833.27|16713.27|16833.47|16713.47|16832.37|16712.37|10
1648439910000|2022-03-28 03:58:30|16832.97|16712.97|16834.52|16714.52|16834.52|16714.52|16832.83|16712.83|10
1648439920000|2022-03-28 03:58:40|16834.54|16714.54|16833.98|16713.98|16834.77|16714.77|16833.96|16713.96|9
1648439930000|2022-03-28 03:58:50|16834.02|16714.02|16834.58|16714.58|16835.33|16715.33|16834.02|16714.02|9
1648439940000|2022-03-28 03:59:00|16834.8|16714.8|16834.86|16714.86|16835.02|16715.02|16834.67|16714.67|8
1648439950000|2022-03-28 03:59:10|16835.19|16715.19|16836.72|16716.72|16836.72|16716.72|16835.19|16715.19|10
1648439960000|2022-03-28 03:59:20|16836.69|16716.69|16837.25|16717.25|16837.45|16717.45|16836.56|16716.56|8
1648439970000|2022-03-28 03:59:30|16837.27|16717.27|16837.47|16717.47|16837.89|16717.89|16837.27|16717.27|9
1648439980000|2022-03-28 03:59:40|16837.22|16717.22|16840.6|16720.6|16841.09|16721.09|16837.22|16717.22|10
1648439990000|2022-03-28 03:59:50|16841.53|16721.53|16843.17|16723.17|16843.3|16723.3|16841.53|16721.53|9
1648440000000|2022-03-28 04:00:00|16843.25|16723.25|16844.84|16724.84|16845.66|16725.66|16843.25|16723.25|10
1648440010000|2022-03-28 04:00:10|16844.83|16724.83|16845.88|16725.88|16845.88|16725.88|16844.55|16724.55|10
1648440020000|2022-03-28 04:00:20|16846.02|16726.02|16846.85|16726.85|16846.85|16726.85|16845.81|16725.81|10
1648440030000|2022-03-28 04:00:30|16846.93|16726.93|16846.36|16726.36|16846.93|16726.93|16845.13|16725.13|10
1648440040000|2022-03-28 04:00:40|16846.21|16726.21|16846.83|16726.83|16847.33|16727.33|16846.21|16726.21|10
1648440050000|2022-03-28 04:00:50|16847.04|16727.04|16845.85|16725.85|16847.75|16727.75|16845.85|16725.85|9
1648440060000|2022-03-28 04:01:00|16846.99|16726.99|16847.67|16727.67|16848.72|16728.72|16846.99|16726.99|9
1648440070000|2022-03-28 04:01:10|16847.49|16727.49|16844.7|16724.7|16847.49|16727.49|16844.69|16724.69|10
1648440080000|2022-03-28 04:01:20|16844.66|16724.66|16846.04|16726.04|16846.63|16726.63|16844.66|16724.66|9
1648440090000|2022-03-28 04:01:30|16846.28|16726.28|16846.67|16726.67|16847.2|16727.2|16845.96|16725.96|10
1648440100000|2022-03-28 04:01:40|16846.24|16726.24|16846.07|16726.07|16846.24|16726.24|16845.83|16725.83|10
1648440110000|2022-03-28 04:01:50|16847.51|16727.51|16846.74|16726.74|16847.51|16727.51|16846.47|16726.47|10
1648440120000|2022-03-28 04:02:00|16846.9|16726.9|16848.36|16728.36|16848.36|16728.36|16845.57|16725.57|10
1648440130000|2022-03-28 04:02:10|16848.14|16728.14|16846.69|16726.69|16848.14|16728.14|16846.62|16726.62|9
1648440140000|2022-03-28 04:02:20|16846.66|16726.66|16844.65|16724.65|16846.66|16726.66|16844.65|16724.65|9
1648440150000|2022-03-28 04:02:30|16844.64|16724.64|16844.08|16724.08|16844.64|16724.64|16842.68|16722.68|10
1648440160000|2022-03-28 04:02:40|16843.98|16723.98|16843.62|16723.62|16843.98|16723.98|16843.51|16723.51|10
1648440170000|2022-03-28 04:02:50|16843.64|16723.64|16843.71|16723.71|16844.23|16724.23|16843.64|16723.64|9
1648440180000|2022-03-28 04:03:00|16843.6|16723.6|16844.81|16724.81|16844.81|16724.81|16842.43|16722.43|9
1648440190000|2022-03-28 04:03:10|16845.1|16725.1|16847.89|16727.89|16848.32|16728.32|16845.1|16725.1|10
1648440200000|2022-03-28 04:03:20|16847.78|16727.78|16849.11|16729.11|16849.68|16729.68|16847.78|16727.78|10
1648440210000|2022-03-28 04:03:30|16849.27|16729.27|16849.1|16729.1|16849.4|16729.4|16849|16729|8
1648440220000|2022-03-28 04:03:40|16848.95|16728.95|16846.18|16726.18|16848.95|16728.95|16846.18|16726.18|10
1648440230000|2022-03-28 04:03:50|16846.07|16726.07|16845.88|16725.88|16846.4|16726.4|16845.87|16725.87|9
1648440240000|2022-03-28 04:04:00|16845.85|16725.85|16845.3|16725.3|16845.92|16725.92|16845.3|16725.3|9
1648440250000|2022-03-28 04:04:10|16845.36|16725.36|16846.34|16726.34|16846.34|16726.34|16843.92|16723.92|9
1648440260000|2022-03-28 04:04:20|16846.1|16726.1|16845.71|16725.71|16846.57|16726.57|16845.52|16725.52|10
1648440270000|2022-03-28 04:04:30|16845.66|16725.66|16846.73|16726.73|16847.01|16727.01|16844.85|16724.85|10
1648440280000|2022-03-28 04:04:40|16847.74|16727.74|16843.99|16723.99|16847.74|16727.74|16843.99|16723.99|10
1648440290000|2022-03-28 04:04:50|16843.58|16723.58|16844.07|16724.07|16844.07|16724.07|16843.58|16723.58|10
1648440300000|2022-03-28 04:05:00|16843.91|16723.91|16841.74|16721.74|16843.96|16723.96|16841.25|16721.25|10
1648440310000|2022-03-28 04:05:10|16841.61|16721.61|16840.46|16720.46|16841.61|16721.61|16839.89|16719.89|10
1648440320000|2022-03-28 04:05:20|16840.34|16720.34|16838.98|16718.98|16840.4|16720.4|16838.89|16718.89|9
1648440330000|2022-03-28 04:05:30|16838.75|16718.75|16836.23|16716.23|16838.75|16718.75|16836.23|16716.23|10
1648440340000|2022-03-28 04:05:40|16835.96|16715.96|16835.36|16715.36|16836.04|16716.04|16835.36|16715.36|10
1648440350000|2022-03-28 04:05:50|16834.87|16714.87|16834.23|16714.23|16835.19|16715.19|16833.66|16713.66|10
1648440360000|2022-03-28 04:06:00|16834.42|16714.42|16834.52|16714.52|16835.05|16715.05|16834.24|16714.24|10
1648440370000|2022-03-28 04:06:10|16834.44|16714.44|16833.42|16713.42|16834.73|16714.73|16833.42|16713.42|9
1648440380000|2022-03-28 04:06:20|16833.38|16713.38|16832.94|16712.94|16833.44|16713.44|16832.37|16712.37|10
1648440390000|2022-03-28 04:06:30|16833.15|16713.15|16831.96|16711.96|16833.27|16713.27|16831.48|16711.48|10
1648440400000|2022-03-28 04:06:40|16831.91|16711.91|16828.28|16708.28|16832.14|16712.14|16828.28|16708.28|10
1648440410000|2022-03-28 04:06:50|16828.03|16708.03|16828.2|16708.2|16828.37|16708.37|16827.89|16707.89|10
1648440420000|2022-03-28 04:07:00|16828.26|16708.26|16830.42|16710.42|16830.45|16710.45|16828.14|16708.14|9
1648440430000|2022-03-28 04:07:10|16830.5|16710.5|16828.34|16708.34|16830.59|16710.59|16828.34|16708.34|10
1648440440000|2022-03-28 04:07:20|16827.23|16707.23|16824.9|16704.9|16827.33|16707.33|16824.9|16704.9|10
1648440450000|2022-03-28 04:07:30|16824.52|16704.52|16822.73|16702.73|16824.52|16704.52|16822.03|16702.03|10
1648440460000|2022-03-28 04:07:40|16822.67|16702.67|16823.07|16703.07|16823.07|16703.07|16822.67|16702.67|8
1648440470000|2022-03-28 04:07:50|16822.88|16702.88|16820.94|16700.94|16823.14|16703.14|16820.93|16700.93|10
1648440480000|2022-03-28 04:08:00|16820.9|16700.9|16819.3|16699.3|16820.9|16700.9|16819.3|16699.3|10
1648440490000|2022-03-28 04:08:10|16818.72|16698.72|16819.3|16699.3|16819.3|16699.3|16818.12|16698.12|10
1648440500000|2022-03-28 04:08:20|16819.49|16699.49|16818.81|16698.81|16820.05|16700.05|16818.45|16698.45|10
1648440510000|2022-03-28 04:08:30|16818.86|16698.86|16819.62|16699.62|16819.62|16699.62|16817.74|16697.74|9
1648440520000|2022-03-28 04:08:40|16819.75|16699.75|16819.97|16699.97|16819.97|16699.97|16819.27|16699.27|10
1648440530000|2022-03-28 04:08:50|16820.15|16700.15|16821.5|16701.5|16821.5|16701.5|16819.96|16699.96|10
1648440540000|2022-03-28 04:09:00|16821.69|16701.69|16820.36|16700.36|16821.69|16701.69|16820.25|16700.25|8
1648440550000|2022-03-28 04:09:10|16819.44|16699.44|16819.15|16699.15|16819.44|16699.44|16818.92|16698.92|10
1648440560000|2022-03-28 04:09:20|16819.09|16699.09|16819.08|16699.08|16819.09|16699.09|16818.02|16698.02|10
1648440570000|2022-03-28 04:09:30|16818.92|16698.92|16817.74|16697.74|16818.92|16698.92|16817.58|16697.58|10
1648440580000|2022-03-28 04:09:40|16817.89|16697.89|16817.88|16697.88|16818.91|16698.91|16817.82|16697.82|7
1648440590000|2022-03-28 04:09:50|16818.14|16698.14|16817.08|16697.08|16818.14|16698.14|16816.64|16696.64|9
1648440600000|2022-03-28 04:10:00|16816.96|16696.96|16817.03|16697.03|16817.03|16697.03|16816.79|16696.79|10
1648440610000|2022-03-28 04:10:10|16818.11|16698.11|16817.96|16697.96|16818.32|16698.32|16817.79|16697.79|10
1648440620000|2022-03-28 04:10:20|16817.95|16697.95|16818.18|16698.18|16818.21|16698.21|16817.95|16697.95|10
1648440630000|2022-03-28 04:10:30|16818.38|16698.38|16818.85|16698.85|16818.85|16698.85|16817.47|16697.47|10
1648440640000|2022-03-28 04:10:40|16818.72|16698.72|16819.59|16699.59|16819.59|16699.59|16818.72|16698.72|10
1648440650000|2022-03-28 04:10:50|16819.61|16699.61|16820.72|16700.72|16821|16701|16819.61|16699.61|10
1648440660000|2022-03-28 04:11:00|16820.3|16700.3|16819.22|16699.22|16820.33|16700.33|16819.06|16699.06|9
1648440670000|2022-03-28 04:11:10|16819.23|16699.23|16818.26|16698.26|16819.23|16699.23|16818.12|16698.12|8
1648440680000|2022-03-28 04:11:20|16818.38|16698.38|16819.39|16699.39|16819.45|16699.45|16817.98|16697.98|9
1648440690000|2022-03-28 04:11:30|16819.34|16699.34|16819.25|16699.25|16819.81|16699.81|16818.77|16698.77|10
1648440700000|2022-03-28 04:11:40|16819.29|16699.29|16819.55|16699.55|16820.99|16700.99|16819.14|16699.14|9
1648440710000|2022-03-28 04:11:50|16819.52|16699.52|16820.76|16700.76|16820.82|16700.82|16819.24|16699.24|10
1648440720000|2022-03-28 04:12:00|16820.82|16700.82|16819.12|16699.12|16821.16|16701.16|16819.12|16699.12|9
1648440730000|2022-03-28 04:12:10|16820.18|16700.18|16818.82|16698.82|16820.94|16700.94|16818.68|16698.68|10
1648440740000|2022-03-28 04:12:20|16818.57|16698.57|16818.64|16698.64|16818.64|16698.64|16818.07|16698.07|10
1648440750000|2022-03-28 04:12:30|16818.62|16698.62|16818.62|16698.62|16819.54|16699.54|16818.31|16698.31|10
1648440760000|2022-03-28 04:12:40|16818.69|16698.69|16816.74|16696.74|16818.69|16698.69|16816.65|16696.65|10
1648440770000|2022-03-28 04:12:50|16816.65|16696.65|16816.58|16696.58|16816.65|16696.65|16815.64|16695.64|8
1648440780000|2022-03-28 04:13:00|16814.93|16694.93|16814.34|16694.34|16814.93|16694.93|16814.31|16694.31|9
1648440790000|2022-03-28 04:13:10|16814.42|16694.42|16814.63|16694.63|16814.76|16694.76|16814.09|16694.09|9
1648440800000|2022-03-28 04:13:20|16814.3|16694.3|16814.29|16694.29|16814.51|16694.51|16814.17|16694.17|10
1648440810000|2022-03-28 04:13:30|16813.64|16693.64|16815.19|16695.19|16815.19|16695.19|16813.64|16693.64|10
1648440820000|2022-03-28 04:13:40|16815.14|16695.14|16816.53|16696.53|16816.53|16696.53|16815.01|16695.01|10
1648440830000|2022-03-28 04:13:50|16816.75|16696.75|16816.4|16696.4|16816.81|16696.81|16816.23|16696.23|9
1648440840000|2022-03-28 04:14:00|16816.26|16696.26|16815.49|16695.49|16816.26|16696.26|16815.16|16695.16|10
1648440850000|2022-03-28 04:14:10|16815.69|16695.69|16815.31|16695.31|16815.69|16695.69|16814.9|16694.9|10
1648440860000|2022-03-28 04:14:20|16815.34|16695.34|16814.7|16694.7|16815.34|16695.34|16814.57|16694.57|6
1648440870000|2022-03-28 04:14:30|16814.82|16694.82|16815.52|16695.52|16816|16696|16814.82|16694.82|10
1648440880000|2022-03-28 04:14:40|16815.43|16695.43|16814.93|16694.93|16816|16696|16814.93|16694.93|9
1648440890000|2022-03-28 04:14:50|16814.45|16694.45|16813.23|16693.23|16814.45|16694.45|16812.98|16692.98|10
1648440900000|2022-03-28 04:15:00|16812.98|16692.98|16814.38|16694.38|16814.38|16694.38|16812.63|16692.63|10
1648440910000|2022-03-28 04:15:10|16814.75|16694.75|16815.34|16695.34|16815.41|16695.41|16814.74|16694.74|10
1648440920000|2022-03-28 04:15:20|16815.66|16695.66|16817.71|16697.71|16817.97|16697.97|16815.66|16695.66|10
1648440930000|2022-03-28 04:15:30|16818.06|16698.06|16819.38|16699.38|16819.48|16699.48|16818.05|16698.05|9
1648440940000|2022-03-28 04:15:40|16819.23|16699.23|16820.07|16700.07|16820.93|16700.93|16819.23|16699.23|9
1648440950000|2022-03-28 04:15:50|16821.15|16701.15|16819.95|16699.95|16821.37|16701.37|16819.92|16699.92|10
1648440960000|2022-03-28 04:16:00|16820.21|16700.21|16819.45|16699.45|16820.21|16700.21|16819.41|16699.41|10
1648440970000|2022-03-28 04:16:10|16819.6|16699.6|16819.52|16699.52|16820.35|16700.35|16819.37|16699.37|9
1648440980000|2022-03-28 04:16:20|16819.41|16699.41|16819.48|16699.48|16819.99|16699.99|16819.41|16699.41|9
1648440990000|2022-03-28 04:16:30|16819.28|16699.28|16820.26|16700.26|16820.26|16700.26|16818.82|16698.82|9
1648441000000|2022-03-28 04:16:40|16820.4|16700.4|16819.99|16699.99|16820.4|16700.4|16819.96|16699.96|10
1648441010000|2022-03-28 04:16:50|16819.95|16699.95|16819.58|16699.58|16819.95|16699.95|16819.48|16699.48|9
1648441020000|2022-03-28 04:17:00|16819.52|16699.52|16820.75|16700.75|16820.75|16700.75|16819.5|16699.5|10
1648441030000|2022-03-28 04:17:10|16821.01|16701.01|16819.33|16699.33|16821.01|16701.01|16819.33|16699.33|10
1648441040000|2022-03-28 04:17:20|16819.05|16699.05|16818.59|16698.59|16819.95|16699.95|16818.59|16698.59|10
1648441050000|2022-03-28 04:17:30|16818.54|16698.54|16818.5|16698.5|16819.29|16699.29|16818.47|16698.47|10
1648441060000|2022-03-28 04:17:40|16819.74|16699.74|16819.42|16699.42|16819.9|16699.9|16819.42|16699.42|8
1648441070000|2022-03-28 04:17:50|16819.47|16699.47|16820.29|16700.29|16820.44|16700.44|16819.47|16699.47|10
1648441080000|2022-03-28 04:18:00|16820.1|16700.1|16821.12|16701.12|16821.26|16701.26|16819.72|16699.72|10
1648441090000|2022-03-28 04:18:10|16820.83|16700.83|16817.85|16697.85|16820.83|16700.83|16817.85|16697.85|10
1648441100000|2022-03-28 04:18:20|16817.02|16697.02|16815.8|16695.8|16817.02|16697.02|16815.8|16695.8|10
1648441110000|2022-03-28 04:18:30|16815.89|16695.89|16815.56|16695.56|16815.92|16695.92|16815.44|16695.44|9
1648441120000|2022-03-28 04:18:40|16815.62|16695.62|16813.08|16693.08|16815.62|16695.62|16813.02|16693.02|10
1648441130000|2022-03-28 04:18:50|16812.99|16692.99|16812.24|16692.24|16813.16|16693.16|16812.16|16692.16|10
1648441140000|2022-03-28 04:19:00|16812.06|16692.06|16812.52|16692.52|16812.7|16692.7|16812.06|16692.06|10
1648441150000|2022-03-28 04:19:10|16811.64|16691.64|16811.68|16691.68|16811.68|16691.68|16811.25|16691.25|7
1648441160000|2022-03-28 04:19:20|16811.65|16691.65|16812.34|16692.34|16812.34|16692.34|16811.15|16691.15|9
1648441170000|2022-03-28 04:19:30|16812.24|16692.24|16812.93|16692.93|16812.94|16692.94|16812.06|16692.06|9
1648441180000|2022-03-28 04:19:40|16812.94|16692.94|16812.5|16692.5|16813.42|16693.42|16812.5|16692.5|9
1648441190000|2022-03-28 04:19:50|16812.63|16692.63|16811.19|16691.19|16813.48|16693.48|16810.98|16690.98|10
1648441200000|2022-03-28 04:20:00|16811.23|16691.23|16811.86|16691.86|16811.86|16691.86|16810.71|16690.71|10
1648441210000|2022-03-28 04:20:10|16811.81|16691.81|16812.76|16692.76|16812.97|16692.97|16811.27|16691.27|10
1648441220000|2022-03-28 04:20:20|16814.02|16694.02|16815.84|16695.84|16815.84|16695.84|16814.02|16694.02|10
1648441230000|2022-03-28 04:20:30|16815.99|16695.99|16814.5|16694.5|16816.64|16696.64|16814.5|16694.5|9
1648441240000|2022-03-28 04:20:40|16814.52|16694.52|16812.38|16692.38|16814.55|16694.55|16812.38|16692.38|10
1648441250000|2022-03-28 04:20:50|16812.13|16692.13|16811.78|16691.78|16812.19|16692.19|16811.61|16691.61|10
1648441260000|2022-03-28 04:21:00|16812.11|16692.11|16811.27|16691.27|16812.11|16692.11|16811.18|16691.18|10
1648441270000|2022-03-28 04:21:10|16811.33|16691.33|16810.99|16690.99|16811.57|16691.57|16810.81|16690.81|9
1648441280000|2022-03-28 04:21:20|16810.96|16690.96|16813.28|16693.28|16813.29|16693.29|16810.96|16690.96|10
1648441290000|2022-03-28 04:21:30|16813.43|16693.43|16814.01|16694.01|16814.01|16694.01|16813.43|16693.43|10
1648441300000|2022-03-28 04:21:40|16814|16694|16811.32|16691.32|16814|16694|16811.32|16691.32|9
1648441310000|2022-03-28 04:21:50|16811.68|16691.68|16811.12|16691.12|16811.74|16691.74|16811.12|16691.12|10
1648441320000|2022-03-28 04:22:00|16810.46|16690.46|16810.21|16690.21|16810.66|16690.66|16810.02|16690.02|10
1648441330000|2022-03-28 04:22:10|16810.09|16690.09|16809.29|16689.29|16810.1|16690.1|16809.06|16689.06|10
1648441340000|2022-03-28 04:22:20|16809.55|16689.55|16808.68|16688.68|16809.55|16689.55|16808.68|16688.68|9
1648441350000|2022-03-28 04:22:30|16808.48|16688.48|16806.5|16686.5|16808.48|16688.48|16805.84|16685.84|7
1648441360000|2022-03-28 04:22:40|16806.57|16686.57|16807.03|16687.03|16807.03|16687.03|16806.57|16686.57|9
1648441370000|2022-03-28 04:22:50|16806.96|16686.96|16807.51|16687.51|16807.9|16687.9|16806.8|16686.8|10
1648441380000|2022-03-28 04:23:00|16807.27|16687.27|16808.79|16688.79|16809.34|16689.34|16807.27|16687.27|9
1648441390000|2022-03-28 04:23:10|16808.89|16688.89|16808.61|16688.61|16808.89|16688.89|16808.38|16688.38|9
1648441400000|2022-03-28 04:23:20|16808.8|16688.8|16806.72|16686.72|16808.8|16688.8|16806.72|16686.72|10
1648441410000|2022-03-28 04:23:30|16807.01|16687.01|16807.72|16687.72|16807.72|16687.72|16806.38|16686.38|10
1648441420000|2022-03-28 04:23:40|16807.89|16687.89|16807.08|16687.08|16808.24|16688.24|16807.02|16687.02|10
1648441430000|2022-03-28 04:23:50|16807.17|16687.17|16807.86|16687.86|16808.17|16688.17|16807.09|16687.09|9
1648441440000|2022-03-28 04:24:00|16807.83|16687.83|16809.48|16689.48|16809.48|16689.48|16807.83|16687.83|9
1648441450000|2022-03-28 04:24:10|16809.94|16689.94|16810.48|16690.48|16811.15|16691.15|16809.68|16689.68|10
1648441460000|2022-03-28 04:24:20|16810.04|16690.04|16810.58|16690.58|16810.58|16690.58|16810.04|16690.04|10
1648441470000|2022-03-28 04:24:30|16810.57|16690.57|16811.57|16691.57|16811.61|16691.61|16810.17|16690.17|8
1648441480000|2022-03-28 04:24:40|16812.24|16692.24|16811.97|16691.97|16812.47|16692.47|16811.28|16691.28|10
1648441490000|2022-03-28 04:24:50|16811.84|16691.84|16812.28|16692.28|16812.49|16692.49|16811.84|16691.84|8
1648441500000|2022-03-28 04:25:00|16812.21|16692.21|16811.35|16691.35|16812.43|16692.43|16811.08|16691.08|10
1648441510000|2022-03-28 04:25:10|16809.54|16689.54|16806.34|16686.34|16809.54|16689.54|16806.34|16686.34|8
1648441520000|2022-03-28 04:25:20|16805.54|16685.54|16805.19|16685.19|16805.54|16685.54|16805.02|16685.02|8
1648441530000|2022-03-28 04:25:30|16806.22|16686.22|16806.31|16686.31|16806.41|16686.41|16805.61|16685.61|9
1648441540000|2022-03-28 04:25:40|16806.32|16686.32|16804.59|16684.59|16806.32|16686.32|16804.07|16684.07|10
1648441550000|2022-03-28 04:25:50|16803.86|16683.86|16803.42|16683.42|16803.95|16683.95|16803.39|16683.39|10
1648441560000|2022-03-28 04:26:00|16803.32|16683.32|16799.31|16679.31|16803.37|16683.37|16799.17|16679.17|9
1648441570000|2022-03-28 04:26:10|16799.86|16679.86|16797.7|16677.7|16799.86|16679.86|16797.68|16677.68|9
1648441580000|2022-03-28 04:26:20|16797.66|16677.66|16796.43|16676.43|16797.66|16677.66|16795.92|16675.92|9
1648441590000|2022-03-28 04:26:30|16796.46|16676.46|16795.46|16675.46|16796.46|16676.46|16794.96|16674.96|10
1648441600000|2022-03-28 04:26:40|16796.2|16676.2|16796|16676|16796.37|16676.37|16795.96|16675.96|10
1648441610000|2022-03-28 04:26:50|16795.97|16675.97|16793.14|16673.14|16795.97|16675.97|16793.14|16673.14|9
1648441620000|2022-03-28 04:27:00|16792.86|16672.86|16791.27|16671.27|16793.74|16673.74|16791.27|16671.27|9
1648441630000|2022-03-28 04:27:10|16788.25|16668.25|16785.89|16665.89|16788.25|16668.25|16785.89|16665.89|10
1648441640000|2022-03-28 04:27:20|16784.94|16664.94|16782.59|16662.59|16784.94|16664.94|16782.59|16662.59|10
1648441650000|2022-03-28 04:27:30|16782.45|16662.45|16781.46|16661.46|16782.94|16662.94|16781.46|16661.46|10
1648441660000|2022-03-28 04:27:40|16781.38|16661.38|16780.67|16660.67|16781.82|16661.82|16780.15|16660.15|10
1648441670000|2022-03-28 04:27:50|16781.79|16661.79|16780.99|16660.99|16782.5|16662.5|16780.99|16660.99|10
1648441680000|2022-03-28 04:28:00|16780.78|16660.78|16781.86|16661.86|16781.86|16661.86|16780.77|16660.77|9
1648441690000|2022-03-28 04:28:10|16782.31|16662.31|16784.71|16664.71|16784.71|16664.71|16782.31|16662.31|9
1648441700000|2022-03-28 04:28:20|16784.67|16664.67|16787.72|16667.72|16787.75|16667.75|16784.67|16664.67|10
1648441710000|2022-03-28 04:28:30|16788.14|16668.14|16788.33|16668.33|16788.34|16668.34|16787.4|16667.4|10
1648441720000|2022-03-28 04:28:40|16788.42|16668.42|16790.41|16670.41|16790.45|16670.45|16788.42|16668.42|10
1648441730000|2022-03-28 04:28:50|16791.21|16671.21|16790.07|16670.07|16791.21|16671.21|16790.07|16670.07|10
1648441740000|2022-03-28 04:29:00|16789.94|16669.94|16790.57|16670.57|16790.59|16670.59|16789.94|16669.94|9
1648441750000|2022-03-28 04:29:10|16790.68|16670.68|16790.13|16670.13|16791.37|16671.37|16790.03|16670.03|9
1648441760000|2022-03-28 04:29:20|16790.38|16670.38|16792.39|16672.39|16792.39|16672.39|16790.38|16670.38|9
1648441770000|2022-03-28 04:29:30|16792.6|16672.6|16793.32|16673.32|16793.58|16673.58|16791.45|16671.45|10
1648441780000|2022-03-28 04:29:40|16793.17|16673.17|16798.99|16678.99|16798.99|16678.99|16792.98|16672.98|10
1648441790000|2022-03-28 04:29:50|16799.01|16679.01|16799.22|16679.22|16799.37|16679.37|16798.81|16678.81|10
1648441800000|2022-03-28 04:30:00|16799.17|16679.17|16801.56|16681.56|16801.56|16681.56|16799.17|16679.17|9
1648441810000|2022-03-28 04:30:10|16802.07|16682.07|16803.99|16683.99|16803.99|16683.99|16802.07|16682.07|9
1648441820000|2022-03-28 04:30:20|16804.07|16684.07|16805.49|16685.49|16805.68|16685.68|16803.93|16683.93|8
1648441830000|2022-03-28 04:30:30|16805.67|16685.67|16806.85|16686.85|16806.85|16686.85|16805.67|16685.67|9
1648441840000|2022-03-28 04:30:40|16806.99|16686.99|16807.68|16687.68|16808.67|16688.67|16806.99|16686.99|10
1648441850000|2022-03-28 04:30:50|16807.69|16687.69|16809.61|16689.61|16810.18|16690.18|16807.47|16687.47|10
1648441860000|2022-03-28 04:31:00|16809.5|16689.5|16809.83|16689.83|16810.45|16690.45|16809.4|16689.4|10
1648441870000|2022-03-28 04:31:10|16809.63|16689.63|16811.36|16691.36|16812.42|16692.42|16809.63|16689.63|10
1648441880000|2022-03-28 04:31:20|16811.39|16691.39|16813.06|16693.06|16813.06|16693.06|16811.37|16691.37|10
1648441890000|2022-03-28 04:31:30|16813.13|16693.13|16813.94|16693.94|16813.94|16693.94|16812.96|16692.96|9
1648441900000|2022-03-28 04:31:40|16813.88|16693.88|16816.45|16696.45|16816.57|16696.57|16813.88|16693.88|10
1648441910000|2022-03-28 04:31:50|16816.82|16696.82|16816.65|16696.65|16817.15|16697.15|16816.34|16696.34|9
1648441920000|2022-03-28 04:32:00|16816.52|16696.52|16816.22|16696.22|16816.52|16696.52|16815.88|16695.88|9
1648441930000|2022-03-28 04:32:10|16817.04|16697.04|16818.65|16698.65|16818.65|16698.65|16816.91|16696.91|10
1648441940000|2022-03-28 04:32:20|16818.52|16698.52|16818.6|16698.6|16818.81|16698.81|16818.31|16698.31|10
1648441950000|2022-03-28 04:32:30|16818.65|16698.65|16819.77|16699.77|16820.36|16700.36|16818.65|16698.65|10
1648441960000|2022-03-28 04:32:40|16820.8|16700.8|16821.15|16701.15|16821.15|16701.15|16820.8|16700.8|5
1648441970000|2022-03-28 04:32:50|16821.53|16701.53|16822.12|16702.12|16822.16|16702.16|16821.53|16701.53|10
1648441980000|2022-03-28 04:33:00|16822.6|16702.6|16821.78|16701.78|16822.75|16702.75|16821.15|16701.15|10
1648441990000|2022-03-28 04:33:10|16821.8|16701.8|16822.08|16702.08|16822.31|16702.31|16821.74|16701.74|9
1648442000000|2022-03-28 04:33:20|16823.28|16703.28|16822.96|16702.96|16823.28|16703.28|16822.77|16702.77|9
1648442010000|2022-03-28 04:33:30|16822.98|16702.98|16821.96|16701.96|16823.08|16703.08|16821.89|16701.89|9
1648442020000|2022-03-28 04:33:40|16822|16702|16819.81|16699.81|16822|16702|16819.7|16699.7|10
1648442030000|2022-03-28 04:33:50|16819.86|16699.86|16819.87|16699.87|16819.94|16699.94|16819.81|16699.81|6
1648442040000|2022-03-28 04:34:00|16819.92|16699.92|16821.22|16701.22|16821.22|16701.22|16819.9|16699.9|8
1648442050000|2022-03-28 04:34:10|16821.18|16701.18|16823.52|16703.52|16823.52|16703.52|16821.18|16701.18|10
1648442060000|2022-03-28 04:34:20|16823.2|16703.2|16823.65|16703.65|16823.79|16703.79|16823.2|16703.2|10
1648442070000|2022-03-28 04:34:30|16823.13|16703.13|16824.9|16704.9|16824.9|16704.9|16823.09|16703.09|10
1648442080000|2022-03-28 04:34:40|16824.87|16704.87|16823.14|16703.14|16824.99|16704.99|16823.14|16703.14|9
1648442090000|2022-03-28 04:34:50|16823.25|16703.25|16825.8|16705.8|16825.8|16705.8|16822.69|16702.69|10
1648442100000|2022-03-28 04:35:00|16825.93|16705.93|16827.06|16707.06|16827.06|16707.06|16825.93|16705.93|8
1648442110000|2022-03-28 04:35:10|16827.13|16707.13|16828.49|16708.49|16828.56|16708.56|16827.13|16707.13|10
1648442120000|2022-03-28 04:35:20|16828.53|16708.53|16826.7|16706.7|16828.53|16708.53|16826.56|16706.56|8
1648442130000|2022-03-28 04:35:30|16826.58|16706.58|16825.93|16705.93|16827.91|16707.91|16825.93|16705.93|10
1648442140000|2022-03-28 04:35:40|16826.23|16706.23|16826.77|16706.77|16826.98|16706.98|16826.23|16706.23|10
1648442150000|2022-03-28 04:35:50|16826.24|16706.24|16824.97|16704.97|16827.4|16707.4|16824.97|16704.97|10
1648442160000|2022-03-28 04:36:00|16824.87|16704.87|16827.36|16707.36|16827.36|16707.36|16824.87|16704.87|8
1648442170000|2022-03-28 04:36:10|16827.24|16707.24|16829.03|16709.03|16829.37|16709.37|16827.24|16707.24|9
1648442180000|2022-03-28 04:36:20|16828.88|16708.88|16829.17|16709.17|16829.6|16709.6|16828.62|16708.62|10
1648442190000|2022-03-28 04:36:30|16829.07|16709.07|16828.23|16708.23|16829.07|16709.07|16828.2|16708.2|10
1648442200000|2022-03-28 04:36:40|16827.7|16707.7|16826.8|16706.8|16827.84|16707.84|16826.8|16706.8|10
1648442210000|2022-03-28 04:36:50|16827.25|16707.25|16830.95|16710.95|16830.95|16710.95|16827.12|16707.12|10
1648442220000|2022-03-28 04:37:00|16831.56|16711.56|16834.63|16714.63|16834.63|16714.63|16831.56|16711.56|9
1648442230000|2022-03-28 04:37:10|16834.55|16714.55|16833.82|16713.82|16834.96|16714.96|16833.82|16713.82|9
1648442240000|2022-03-28 04:37:20|16833.74|16713.74|16834.77|16714.77|16835.11|16715.11|16833.58|16713.58|9
1648442250000|2022-03-28 04:37:30|16835.06|16715.06|16834.84|16714.84|16835.18|16715.18|16834.65|16714.65|10
1648442260000|2022-03-28 04:37:40|16834.4|16714.4|16834.18|16714.18|16834.85|16714.85|16833.81|16713.81|9
1648442270000|2022-03-28 04:37:50|16833.89|16713.89|16833.12|16713.12|16833.89|16713.89|16832.91|16712.91|10
1648442280000|2022-03-28 04:38:00|16833.1|16713.1|16834.81|16714.81|16834.81|16714.81|16833.1|16713.1|10
1648442290000|2022-03-28 04:38:10|16834.87|16714.87|16835.17|16715.17|16835.37|16715.37|16834.44|16714.44|10
1648442300000|2022-03-28 04:38:20|16834.86|16714.86|16835.09|16715.09|16835.58|16715.58|16833.57|16713.57|10
1648442310000|2022-03-28 04:38:30|16834.85|16714.85|16833.75|16713.75|16834.85|16714.85|16832.73|16712.73|10
1648442320000|2022-03-28 04:38:40|16833.27|16713.27|16831.78|16711.78|16833.27|16713.27|16831.75|16711.75|8
1648442330000|2022-03-28 04:38:50|16831.52|16711.52|16831.8|16711.8|16831.8|16711.8|16830.42|16710.42|9
1648442340000|2022-03-28 04:39:00|16831.74|16711.74|16832.15|16712.15|16832.22|16712.22|16831.53|16711.53|10
1648442350000|2022-03-28 04:39:10|16832.56|16712.56|16832.24|16712.24|16832.97|16712.97|16831.94|16711.94|10
1648442360000|2022-03-28 04:39:20|16832.3|16712.3|16833.06|16713.06|16833.38|16713.38|16832.3|16712.3|9
1648442370000|2022-03-28 04:39:30|16832.85|16712.85|16830.1|16710.1|16832.88|16712.88|16830.03|16710.03|9
1648442380000|2022-03-28 04:39:40|16829.95|16709.95|16830.29|16710.29|16831.02|16711.02|16829.8|16709.8|9
1648442390000|2022-03-28 04:39:50|16829.34|16709.34|16829.48|16709.48|16829.48|16709.48|16828.78|16708.78|8
1648442400000|2022-03-28 04:40:00|16828.86|16708.86|16827.94|16707.94|16828.94|16708.94|16827.92|16707.92|7
1648442410000|2022-03-28 04:40:10|16828.21|16708.21|16829.11|16709.11|16829.11|16709.11|16826.95|16706.95|10
1648442420000|2022-03-28 04:40:20|16829.14|16709.14|16830.69|16710.69|16830.69|16710.69|16829.14|16709.14|10
1648442430000|2022-03-28 04:40:30|16830.22|16710.22|16831.67|16711.67|16831.67|16711.67|16830.01|16710.01|10
1648442440000|2022-03-28 04:40:40|16831.69|16711.69|16831.95|16711.95|16831.95|16711.95|16831.6|16711.6|9
1648442450000|2022-03-28 04:40:50|16831.75|16711.75|16830.88|16710.88|16831.88|16711.88|16830.88|16710.88|10
1648442460000|2022-03-28 04:41:00|16830.87|16710.87|16830.57|16710.57|16831.24|16711.24|16830.57|16710.57|10
1648442470000|2022-03-28 04:41:10|16829.51|16709.51|16831.15|16711.15|16831.15|16711.15|16829.51|16709.51|9
1648442480000|2022-03-28 04:41:20|16831.3|16711.3|16832.53|16712.53|16832.62|16712.62|16831.3|16711.3|8
1648442490000|2022-03-28 04:41:30|16832.56|16712.56|16832.62|16712.62|16832.65|16712.65|16832.52|16712.52|8
1648442500000|2022-03-28 04:41:40|16832.94|16712.94|16832.83|16712.83|16833.31|16713.31|16832.83|16712.83|8
1648442510000|2022-03-28 04:41:50|16833.03|16713.03|16832.07|16712.07|16833.12|16713.12|16831.7|16711.7|9
1648442520000|2022-03-28 04:42:00|16832.05|16712.05|16832.56|16712.56|16832.56|16712.56|16831.82|16711.82|9
1648442530000|2022-03-28 04:42:10|16832.74|16712.74|16833.35|16713.35|16833.45|16713.45|16832.74|16712.74|9
1648442540000|2022-03-28 04:42:20|16834.46|16714.46|16834.97|16714.97|16835.07|16715.07|16834.46|16714.46|10
1648442550000|2022-03-28 04:42:30|16835.02|16715.02|16835.3|16715.3|16835.37|16715.37|16834.89|16714.89|10
1648442560000|2022-03-28 04:42:40|16835.82|16715.82|16834.83|16714.83|16835.82|16715.82|16834.66|16714.66|9
1648442570000|2022-03-28 04:42:50|16835.02|16715.02|16833|16713|16836.18|16716.18|16833|16713|9
1648442580000|2022-03-28 04:43:00|16833.27|16713.27|16831.23|16711.23|16833.27|16713.27|16831.23|16711.23|9
1648442590000|2022-03-28 04:43:10|16830.84|16710.84|16830.19|16710.19|16830.84|16710.84|16830.19|16710.19|10
1648442600000|2022-03-28 04:43:20|16830.06|16710.06|16829.15|16709.15|16830.07|16710.07|16829.15|16709.15|9
1648442610000|2022-03-28 04:43:30|16829.2|16709.2|16829.68|16709.68|16829.71|16709.71|16829.12|16709.12|9
1648442620000|2022-03-28 04:43:40|16829.73|16709.73|16828.47|16708.47|16829.73|16709.73|16828.47|16708.47|10
1648442630000|2022-03-28 04:43:50|16828.42|16708.42|16830.06|16710.06|16830.18|16710.18|16828.42|16708.42|9
1648442640000|2022-03-28 04:44:00|16830.04|16710.04|16830.6|16710.6|16830.6|16710.6|16829.92|16709.92|9
1648442650000|2022-03-28 04:44:10|16830.75|16710.75|16831.41|16711.41|16831.41|16711.41|16830.75|16710.75|6
1648442660000|2022-03-28 04:44:20|16831.67|16711.67|16832.08|16712.08|16832.12|16712.12|16831.66|16711.66|10
1648442670000|2022-03-28 04:44:30|16831.21|16711.21|16831.21|16711.21|16832.01|16712.01|16831.19|16711.19|10
1648442680000|2022-03-28 04:44:40|16831.05|16711.05|16831.26|16711.26|16831.26|16711.26|16830.86|16710.86|10
1648442690000|2022-03-28 04:44:50|16831.3|16711.3|16830.88|16710.88|16831.3|16711.3|16830.23|16710.23|9
1648442700000|2022-03-28 04:45:00|16830.8|16710.8|16831.36|16711.36|16831.47|16711.47|16830.22|16710.22|10
1648442710000|2022-03-28 04:45:10|16831.43|16711.43|16833.04|16713.04|16833.04|16713.04|16831.43|16711.43|10
1648442720000|2022-03-28 04:45:20|16832.81|16712.81|16832.87|16712.87|16833.82|16713.82|16832.81|16712.81|10
1648442730000|2022-03-28 04:45:30|16833.08|16713.08|16831.52|16711.52|16833.18|16713.18|16831.48|16711.48|9
1648442740000|2022-03-28 04:45:40|16831.38|16711.38|16830.83|16710.83|16831.58|16711.58|16830.83|16710.83|8
1648442750000|2022-03-28 04:45:50|16830.86|16710.86|16830.7|16710.7|16831.16|16711.16|16830.7|16710.7|10
1648442760000|2022-03-28 04:46:00|16830.71|16710.71|16829.9|16709.9|16830.71|16710.71|16829.84|16709.84|9
1648442770000|2022-03-28 04:46:10|16829.91|16709.91|16829.97|16709.97|16829.98|16709.98|16829.68|16709.68|7
1648442780000|2022-03-28 04:46:20|16829.87|16709.87|16829.34|16709.34|16829.87|16709.87|16829.16|16709.16|9
1648442790000|2022-03-28 04:46:30|16829.41|16709.41|16830.4|16710.4|16830.4|16710.4|16829.1|16709.1|10
1648442800000|2022-03-28 04:46:40|16830.3|16710.3|16829.45|16709.45|16830.39|16710.39|16829.45|16709.45|9
1648442810000|2022-03-28 04:46:50|16829.67|16709.67|16829.54|16709.54|16829.68|16709.68|16829.53|16709.53|5
1648442820000|2022-03-28 04:47:00|16829.57|16709.57|16829.08|16709.08|16829.57|16709.57|16829.08|16709.08|8
1648442830000|2022-03-28 04:47:10|16828.57|16708.57|16827.66|16707.66|16828.57|16708.57|16827.18|16707.18|10
1648442840000|2022-03-28 04:47:20|16827.39|16707.39|16827.25|16707.25|16827.5|16707.5|16826.95|16706.95|10
1648442850000|2022-03-28 04:47:30|16827.83|16707.83|16827.49|16707.49|16828.09|16708.09|16827.49|16707.49|9
1648442860000|2022-03-28 04:47:40|16827.47|16707.47|16826.16|16706.16|16827.62|16707.62|16826.16|16706.16|9
1648442870000|2022-03-28 04:47:50|16826.33|16706.33|16822.11|16702.11|16826.33|16706.33|16822.11|16702.11|9
1648442880000|2022-03-28 04:48:00|16822.14|16702.14|16822.31|16702.31|16823.37|16703.37|16822.03|16702.03|9
1648442890000|2022-03-28 04:48:10|16821.98|16701.98|16822.25|16702.25|16822.47|16702.47|16821.49|16701.49|8
1648442900000|2022-03-28 04:48:20|16820.55|16700.55|16821.03|16701.03|16821.54|16701.54|16820.33|16700.33|10
1648442910000|2022-03-28 04:48:30|16821.28|16701.28|16821.32|16701.32|16821.61|16701.61|16820.97|16700.97|9
1648442920000|2022-03-28 04:48:40|16821.51|16701.51|16821.11|16701.11|16821.89|16701.89|16820.96|16700.96|10
1648442930000|2022-03-28 04:48:50|16821.22|16701.22|16822.59|16702.59|16822.59|16702.59|16821.04|16701.04|7
1648442940000|2022-03-28 04:49:00|16822.75|16702.75|16823.85|16703.85|16823.85|16703.85|16822.66|16702.66|8
1648442950000|2022-03-28 04:49:10|16823.83|16703.83|16824.42|16704.42|16824.42|16704.42|16823.09|16703.09|10
1648442960000|2022-03-28 04:49:20|16824.43|16704.43|16826.31|16706.31|16826.31|16706.31|16823.98|16703.98|9
1648442970000|2022-03-28 04:49:30|16826.17|16706.17|16825.67|16705.67|16826.25|16706.25|16825.56|16705.56|9
1648442980000|2022-03-28 04:49:40|16825.52|16705.52|16827.1|16707.1|16827.1|16707.1|16825.45|16705.45|10
1648442990000|2022-03-28 04:49:50|16826.19|16706.19|16826.77|16706.77|16826.79|16706.79|16826.19|16706.19|10
1648443000000|2022-03-28 04:50:00|16826.42|16706.42|16827.42|16707.42|16828.36|16708.36|16826.42|16706.42|10
1648443010000|2022-03-28 04:50:10|16827.38|16707.38|16825.71|16705.71|16827.67|16707.67|16825.71|16705.71|10
1648443020000|2022-03-28 04:50:20|16825.66|16705.66|16825.5|16705.5|16826.26|16706.26|16825.5|16705.5|10
1648443030000|2022-03-28 04:50:30|16825.42|16705.42|16824.61|16704.61|16825.42|16705.42|16824.61|16704.61|9
1648443040000|2022-03-28 04:50:40|16824.78|16704.78|16824.9|16704.9|16825.07|16705.07|16824.78|16704.78|9
1648443050000|2022-03-28 04:50:50|16825.2|16705.2|16825.05|16705.05|16825.2|16705.2|16824.81|16704.81|10
1648443060000|2022-03-28 04:51:00|16825.09|16705.09|16827.91|16707.91|16827.97|16707.97|16825.09|16705.09|10
1648443070000|2022-03-28 04:51:10|16827.94|16707.94|16830.35|16710.35|16830.37|16710.37|16827.94|16707.94|9
1648443080000|2022-03-28 04:51:20|16830.13|16710.13|16830.58|16710.58|16830.62|16710.62|16830.04|16710.04|9
1648443090000|2022-03-28 04:51:30|16830.44|16710.44|16833.8|16713.8|16833.84|16713.84|16830.16|16710.16|9
1648443100000|2022-03-28 04:51:40|16833.85|16713.85|16834.14|16714.14|16834.14|16714.14|16833.56|16713.56|8
1648443110000|2022-03-28 04:51:50|16834.04|16714.04|16833.88|16713.88|16834.04|16714.04|16833.7|16713.7|8
1648443120000|2022-03-28 04:52:00|16834.88|16714.88|16835.33|16715.33|16835.51|16715.51|16834.88|16714.88|10
1648443130000|2022-03-28 04:52:10|16835.27|16715.27|16833.87|16713.87|16835.45|16715.45|16833.87|16713.87|9
1648443140000|2022-03-28 04:52:20|16833.8|16713.8|16833.99|16713.99|16834.12|16714.12|16833.7|16713.7|9
1648443150000|2022-03-28 04:52:30|16834.41|16714.41|16835.06|16715.06|16835.31|16715.31|16834.12|16714.12|9
1648443160000|2022-03-28 04:52:40|16834.85|16714.85|16833.79|16713.79|16834.85|16714.85|16833.71|16713.71|9
1648443170000|2022-03-28 04:52:50|16833.7|16713.7|16836.4|16716.4|16836.4|16716.4|16833.7|16713.7|8
1648443180000|2022-03-28 04:53:00|16836.51|16716.51|16838.89|16718.89|16838.97|16718.97|16836.51|16716.51|9
1648443190000|2022-03-28 04:53:10|16839.17|16719.17|16838.7|16718.7|16839.98|16719.98|16838.7|16718.7|10
1648443200000|2022-03-28 04:53:20|16838.85|16718.85|16840.6|16720.6|16841.25|16721.25|16838.85|16718.85|9
1648443210000|2022-03-28 04:53:30|16840.48|16720.48|16840|16720|16840.52|16720.52|16840|16720|9
1648443220000|2022-03-28 04:53:40|16839.94|16719.94|16840.64|16720.64|16840.64|16720.64|16839.93|16719.93|9
1648443230000|2022-03-28 04:53:50|16840.49|16720.49|16842.1|16722.1|16842.38|16722.38|16840.49|16720.49|8
1648443240000|2022-03-28 04:54:00|16842.13|16722.13|16842.68|16722.68|16842.93|16722.93|16842.1|16722.1|9
1648443250000|2022-03-28 04:54:10|16842.8|16722.8|16843.21|16723.21|16843.44|16723.44|16842.8|16722.8|9
1648443260000|2022-03-28 04:54:20|16842.01|16722.01|16842.6|16722.6|16842.63|16722.63|16841.86|16721.86|6
1648443270000|2022-03-28 04:54:30|16841.84|16721.84|16844.11|16724.11|16844.11|16724.11|16841.63|16721.63|10
1648443280000|2022-03-28 04:54:40|16844.12|16724.12|16843.19|16723.19|16844.2|16724.2|16843.19|16723.19|10
1648443290000|2022-03-28 04:54:50|16843.47|16723.47|16844.06|16724.06|16844.27|16724.27|16843.47|16723.47|10
1648443300000|2022-03-28 04:55:00|16844.25|16724.25|16845.55|16725.55|16845.93|16725.93|16844.15|16724.15|9
1648443310000|2022-03-28 04:55:10|16845.6|16725.6|16845.84|16725.84|16845.84|16725.84|16845.38|16725.38|8
1648443320000|2022-03-28 04:55:20|16846|16726|16846.16|16726.16|16846.16|16726.16|16845.79|16725.79|8
1648443330000|2022-03-28 04:55:30|16846.26|16726.26|16846.17|16726.17|16846.27|16726.27|16846.03|16726.03|10
1648443340000|2022-03-28 04:55:40|16846.24|16726.24|16845.44|16725.44|16846.24|16726.24|16845.37|16725.37|9
1648443350000|2022-03-28 04:55:50|16845.65|16725.65|16849.3|16729.3|16849.36|16729.36|16845.65|16725.65|10
1648443360000|2022-03-28 04:56:00|16849.62|16729.62|16849.82|16729.82|16849.86|16729.86|16849.33|16729.33|10
1648443370000|2022-03-28 04:56:10|16849.99|16729.99|16849.74|16729.74|16850.08|16730.08|16849.47|16729.47|9
1648443380000|2022-03-28 04:56:20|16849.29|16729.29|16843.69|16723.69|16849.29|16729.29|16838.81|16718.81|10
1648443390000|2022-03-28 04:56:30|16843.91|16723.91|16848.91|16728.91|16849.19|16729.19|16843.64|16723.64|10
1648443400000|2022-03-28 04:56:40|16855.53|16735.53|16868.22|16748.22|16868.22|16748.22|16855.53|16735.53|10
1648443410000|2022-03-28 04:56:50|16868.19|16748.19|16872.43|16752.43|16872.43|16752.43|16868.08|16748.08|10
1648443420000|2022-03-28 04:57:00|16872.86|16752.86|16875.84|16755.84|16875.84|16755.84|16872.07|16752.07|9
1648443430000|2022-03-28 04:57:10|16876.77|16756.77|16876.2|16756.2|16876.77|16756.77|16876.2|16756.2|10
1648443440000|2022-03-28 04:57:20|16877.19|16757.19|16879.47|16759.47|16879.47|16759.47|16876.93|16756.93|10
1648443450000|2022-03-28 04:57:30|16878.23|16758.23|16877.27|16757.27|16878.23|16758.23|16877.27|16757.27|10
1648443460000|2022-03-28 04:57:40|16877.35|16757.35|16878.09|16758.09|16878.77|16758.77|16876.81|16756.81|9
1648443470000|2022-03-28 04:57:50|16877.79|16757.79|16876.04|16756.04|16878.53|16758.53|16875.96|16755.96|10
1648443480000|2022-03-28 04:58:00|16875.91|16755.91|16876.69|16756.69|16876.93|16756.93|16875.69|16755.69|10
1648443490000|2022-03-28 04:58:10|16879.16|16759.16|16880.3|16760.3|16880.49|16760.49|16879.16|16759.16|9
1648443500000|2022-03-28 04:58:20|16880.36|16760.36|16880.64|16760.64|16880.64|16760.64|16880.36|16760.36|6
1648443510000|2022-03-28 04:58:30|16879.53|16759.53|16879.49|16759.49|16879.84|16759.84|16879.14|16759.14|10
1648443520000|2022-03-28 04:58:40|16879.04|16759.04|16879.82|16759.82|16879.82|16759.82|16879.04|16759.04|10
1648443530000|2022-03-28 04:58:50|16879.72|16759.72|16883.59|16763.59|16883.59|16763.59|16879.72|16759.72|10
1648443540000|2022-03-28 04:59:00|16883.62|16763.62|16883.74|16763.74|16884.91|16764.91|16883.59|16763.59|9
1648443550000|2022-03-28 04:59:10|16883.28|16763.28|16884.62|16764.62|16884.71|16764.71|16883.28|16763.28|10
1648443560000|2022-03-28 04:59:20|16884.67|16764.67|16884.94|16764.94|16885.09|16765.09|16884.51|16764.51|9
1648443570000|2022-03-28 04:59:30|16885.15|16765.15|16885.09|16765.09|16885.4|16765.4|16885|16765|9
1648443580000|2022-03-28 04:59:40|16885.37|16765.37|16885.68|16765.68|16885.92|16765.92|16885.24|16765.24|10
1648443590000|2022-03-28 04:59:50|16885.82|16765.82|16886.09|16766.09|16886.83|16766.83|16885.82|16765.82|10
1648443600000|2022-03-28 05:00:00|16885.81|16765.81|16884.02|16764.02|16886.02|16766.02|16884.02|16764.02|10
1648443610000|2022-03-28 05:00:10|16884.09|16764.09|16882.14|16762.14|16884.09|16764.09|16881.94|16761.94|9
1648443620000|2022-03-28 05:00:20|16882.02|16762.02|16882.29|16762.29|16882.95|16762.95|16881.56|16761.56|10
1648443630000|2022-03-28 05:00:30|16882.74|16762.74|16882.35|16762.35|16882.78|16762.78|16881.47|16761.47|9
1648443640000|2022-03-28 05:00:40|16881.99|16761.99|16881.54|16761.54|16882.77|16762.77|16881.28|16761.28|10
1648443650000|2022-03-28 05:00:50|16881.8|16761.8|16881.08|16761.08|16882.29|16762.29|16881.08|16761.08|8
1648443660000|2022-03-28 05:01:00|16880.89|16760.89|16881.4|16761.4|16881.8|16761.8|16880.16|16760.16|9
1648443670000|2022-03-28 05:01:10|16881.41|16761.41|16882.93|16762.93|16883.87|16763.87|16881.41|16761.41|10
1648443680000|2022-03-28 05:01:20|16882.81|16762.81|16883.6|16763.6|16883.83|16763.83|16882.81|16762.81|10
1648443690000|2022-03-28 05:01:30|16883.84|16763.84|16885.92|16765.92|16886.01|16766.01|16883.84|16763.84|9
1648443700000|2022-03-28 05:01:40|16885.87|16765.87|16889.73|16769.73|16889.73|16769.73|16885.87|16765.87|9
1648443710000|2022-03-28 05:01:50|16890.32|16770.32|16893.44|16773.44|16893.61|16773.61|16890.32|16770.32|9
1648443720000|2022-03-28 05:02:00|16893.27|16773.27|16893.81|16773.81|16893.81|16773.81|16892.52|16772.52|10
1648443730000|2022-03-28 05:02:10|16893.96|16773.96|16893|16773|16894.87|16774.87|16893|16773|10
1648443740000|2022-03-28 05:02:20|16893.05|16773.05|16894.11|16774.11|16894.11|16774.11|16892.96|16772.96|9
1648443750000|2022-03-28 05:02:30|16894.46|16774.46|16895.14|16775.14|16895.93|16775.93|16894.46|16774.46|10
1648443760000|2022-03-28 05:02:40|16895.27|16775.27|16895.66|16775.66|16896.79|16776.79|16895.27|16775.27|10
1648443770000|2022-03-28 05:02:50|16895.82|16775.82|16903.5|16783.5|16903.5|16783.5|16895.67|16775.67|10
1648443780000|2022-03-28 05:03:00|16902.69|16782.69|16906.95|16786.95|16906.98|16786.98|16902.64|16782.64|9
1648443790000|2022-03-28 05:03:10|16907.15|16787.15|16911.2|16791.2|16911.2|16791.2|16907.15|16787.15|10
1648443800000|2022-03-28 05:03:20|16909.7|16789.7|16910.82|16790.82|16910.92|16790.92|16909.7|16789.7|10
1648443810000|2022-03-28 05:03:30|16911.62|16791.62|16914.4|16794.4|16914.71|16794.71|16911.62|16791.62|10
1648443820000|2022-03-28 05:03:40|16914.58|16794.58|16916.4|16796.4|16917.54|16797.54|16914.58|16794.58|9
1648443830000|2022-03-28 05:03:50|16915.81|16795.81|16921.67|16801.67|16922.07|16802.07|16915.71|16795.71|10
1648443840000|2022-03-28 05:04:00|16921.73|16801.73|16921.03|16801.03|16921.73|16801.73|16919.85|16799.85|10
1648443850000|2022-03-28 05:04:10|16920.8|16800.8|16919.87|16799.87|16920.8|16800.8|16919.44|16799.44|9
1648443860000|2022-03-28 05:04:20|16919.78|16799.78|16921.4|16801.4|16922.19|16802.19|16919.78|16799.78|10
1648443870000|2022-03-28 05:04:30|16921.47|16801.47|16923.85|16803.85|16923.85|16803.85|16921.47|16801.47|10
1648443880000|2022-03-28 05:04:40|16925.12|16805.12|16927.85|16807.85|16927.91|16807.91|16925.12|16805.12|10
1648443890000|2022-03-28 05:04:50|16928|16808|16930.88|16810.88|16930.88|16810.88|16928|16808|10
1648443900000|2022-03-28 05:05:00|16931.73|16811.73|16933.25|16813.25|16933.43|16813.43|16931.3|16811.3|10
1648443910000|2022-03-28 05:05:10|16933.24|16813.24|16931.67|16811.67|16933.24|16813.24|16931.67|16811.67|10
1648443920000|2022-03-28 05:05:20|16931.53|16811.53|16932.75|16812.75|16932.75|16812.75|16929.92|16809.92|10
1648443930000|2022-03-28 05:05:30|16932.56|16812.56|16931.28|16811.28|16933.13|16813.13|16931.28|16811.28|10
1648443940000|2022-03-28 05:05:40|16930.83|16810.83|16931.24|16811.24|16931.68|16811.68|16930.29|16810.29|10
1648443950000|2022-03-28 05:05:50|16930.75|16810.75|16928.14|16808.14|16930.8|16810.8|16928.14|16808.14|10
1648443960000|2022-03-28 05:06:00|16929.15|16809.15|16926.15|16806.15|16929.36|16809.36|16926.12|16806.12|10
1648443970000|2022-03-28 05:06:10|16926.17|16806.17|16926.57|16806.57|16926.57|16806.57|16925.43|16805.43|10
1648443980000|2022-03-28 05:06:20|16926.32|16806.32|16926.31|16806.31|16926.43|16806.43|16926.09|16806.09|10
1648443990000|2022-03-28 05:06:30|16926.64|16806.64|16924.39|16804.39|16927.06|16807.06|16924.39|16804.39|10
1648444000000|2022-03-28 05:06:40|16924.03|16804.03|16921.91|16801.91|16924.03|16804.03|16921.9|16801.9|10
1648444010000|2022-03-28 05:06:50|16921.56|16801.56|16922.62|16802.62|16922.62|16802.62|16921.36|16801.36|10
1648444020000|2022-03-28 05:07:00|16922.76|16802.76|16917.82|16797.82|16923.16|16803.16|16917.82|16797.82|10
1648444030000|2022-03-28 05:07:10|16916.32|16796.32|16916.66|16796.66|16916.88|16796.88|16915.54|16795.54|10
1648444040000|2022-03-28 05:07:20|16916.56|16796.56|16917.82|16797.82|16917.82|16797.82|16916.25|16796.25|10
1648444050000|2022-03-28 05:07:30|16918.18|16798.18|16916.09|16796.09|16918.18|16798.18|16916.09|16796.09|10
1648444060000|2022-03-28 05:07:40|16916|16796|16914.63|16794.63|16916|16796|16913.97|16793.97|9
1648444070000|2022-03-28 05:07:50|16914.62|16794.62|16915|16795|16916.25|16796.25|16914.62|16794.62|9
1648444080000|2022-03-28 05:08:00|16915.13|16795.13|16917.65|16797.65|16917.68|16797.68|16914.78|16794.78|10
1648444090000|2022-03-28 05:08:10|16917.48|16797.48|16918.48|16798.48|16918.78|16798.78|16917.48|16797.48|10
1648444100000|2022-03-28 05:08:20|16918.3|16798.3|16918.84|16798.84|16918.84|16798.84|16917.18|16797.18|9
1648444110000|2022-03-28 05:08:30|16919.01|16799.01|16918.51|16798.51|16919.01|16799.01|16918.51|16798.51|10
1648444120000|2022-03-28 05:08:40|16918.3|16798.3|16918.3|16798.3|16918.39|16798.39|16917.92|16797.92|10
1648444130000|2022-03-28 05:08:50|16917.87|16797.87|16917.07|16797.07|16918.13|16798.13|16917.07|16797.07|10
1648444140000|2022-03-28 05:09:00|16917.04|16797.04|16917.33|16797.33|16917.33|16797.33|16916.71|16796.71|10
1648444150000|2022-03-28 05:09:10|16917.02|16797.02|16919.89|16799.89|16920.61|16800.61|16917.02|16797.02|9
1648444160000|2022-03-28 05:09:20|16920.09|16800.09|16919.99|16799.99|16920.09|16800.09|16919.51|16799.51|10
1648444170000|2022-03-28 05:09:30|16919.97|16799.97|16920.11|16800.11|16920.16|16800.16|16919.52|16799.52|10
1648444180000|2022-03-28 05:09:40|16920.17|16800.17|16920.59|16800.59|16920.69|16800.69|16920.17|16800.17|9
1648444190000|2022-03-28 05:09:50|16920.54|16800.54|16921.49|16801.49|16921.49|16801.49|16920.16|16800.16|10
1648444200000|2022-03-28 05:10:00|16921.64|16801.64|16922.95|16802.95|16923.1|16803.1|16921.25|16801.25|10
1648444210000|2022-03-28 05:10:10|16922.77|16802.77|16922.96|16802.96|16923.17|16803.17|16922.75|16802.75|10
1648444220000|2022-03-28 05:10:20|16923.05|16803.05|16923.85|16803.85|16923.85|16803.85|16923.05|16803.05|7
1648444230000|2022-03-28 05:10:30|16923.84|16803.84|16924.96|16804.96|16926.28|16806.28|16923.4|16803.4|10
1648444240000|2022-03-28 05:10:40|16925.07|16805.07|16926.84|16806.84|16926.84|16806.84|16925.03|16805.03|10
1648444250000|2022-03-28 05:10:50|16926.95|16806.95|16930.76|16810.76|16930.76|16810.76|16926.95|16806.95|10
1648444260000|2022-03-28 05:11:00|16930.93|16810.93|16931.44|16811.44|16931.44|16811.44|16930.79|16810.79|9
1648444270000|2022-03-28 05:11:10|16931.38|16811.38|16932.01|16812.01|16932.34|16812.34|16931.38|16811.38|10
1648444280000|2022-03-28 05:11:20|16931.76|16811.76|16931.9|16811.9|16932.34|16812.34|16931.25|16811.25|10
1648444290000|2022-03-28 05:11:30|16931.64|16811.64|16931.37|16811.37|16931.9|16811.9|16931.33|16811.33|9
1648444300000|2022-03-28 05:11:40|16931.08|16811.08|16928.41|16808.41|16931.94|16811.94|16928.41|16808.41|9
1648444310000|2022-03-28 05:11:50|16928.32|16808.32|16926.87|16806.87|16928.75|16808.75|16926.87|16806.87|10
1648444320000|2022-03-28 05:12:00|16926.59|16806.59|16927.13|16807.13|16927.21|16807.21|16926.59|16806.59|10
1648444330000|2022-03-28 05:12:10|16926.53|16806.53|16926.3|16806.3|16927.55|16807.55|16926.3|16806.3|10
1648444340000|2022-03-28 05:12:20|16926.18|16806.18|16925.78|16805.78|16927.43|16807.43|16925.78|16805.78|9
1648444350000|2022-03-28 05:12:30|16925.32|16805.32|16924.64|16804.64|16925.85|16805.85|16924.64|16804.64|10
1648444360000|2022-03-28 05:12:40|16924.78|16804.78|16920.57|16800.57|16924.78|16804.78|16919.01|16799.01|9
1648444370000|2022-03-28 05:12:50|16918.8|16798.8|16914.69|16794.69|16918.8|16798.8|16914.69|16794.69|10
1648444380000|2022-03-28 05:13:00|16914.72|16794.72|16913.05|16793.05|16914.94|16794.94|16913.05|16793.05|9
1648444390000|2022-03-28 05:13:10|16913.18|16793.18|16911.47|16791.47|16913.54|16793.54|16910.93|16790.93|10
1648444400000|2022-03-28 05:13:20|16911.49|16791.49|16911.54|16791.54|16912.08|16792.08|16911.1|16791.1|10
1648444410000|2022-03-28 05:13:30|16911.44|16791.44|16912.31|16792.31|16912.98|16792.98|16911.16|16791.16|10
1648444420000|2022-03-28 05:13:40|16911.81|16791.81|16910.96|16790.96|16912.07|16792.07|16910.57|16790.57|10
1648444430000|2022-03-28 05:13:50|16910.94|16790.94|16912.49|16792.49|16912.49|16792.49|16910.84|16790.84|9
1648444440000|2022-03-28 05:14:00|16912.5|16792.5|16915.67|16795.67|16915.67|16795.67|16911.94|16791.94|9
1648444450000|2022-03-28 05:14:10|16916.25|16796.25|16921.63|16801.63|16921.63|16801.63|16915.15|16795.15|9
1648444460000|2022-03-28 05:14:20|16922.6|16802.6|16921.56|16801.56|16922.75|16802.75|16921.45|16801.45|10
1648444470000|2022-03-28 05:14:30|16922.58|16802.58|16925.04|16805.04|16925.04|16805.04|16921.66|16801.66|10
1648444480000|2022-03-28 05:14:40|16924.66|16804.66|16941.17|16821.17|16941.17|16821.17|16923.65|16803.65|9
1648444490000|2022-03-28 05:14:50|16942.61|16822.61|16958.59|16838.59|16958.59|16838.59|16942.61|16822.61|10
1648444500000|2022-03-28 05:15:00|16957.71|16837.71|16954.19|16834.19|16959.03|16839.03|16954.19|16834.19|10
1648444510000|2022-03-28 05:15:10|16954.2|16834.2|16957.57|16837.57|16957.57|16837.57|16953.76|16833.76|10
1648444520000|2022-03-28 05:15:20|16958.13|16838.13|16953.52|16833.52|16958.13|16838.13|16953.52|16833.52|10
1648444530000|2022-03-28 05:15:30|16953.4|16833.4|16950.08|16830.08|16953.4|16833.4|16949.94|16829.94|10
1648444540000|2022-03-28 05:15:40|16949.91|16829.91|16941.98|16821.98|16949.91|16829.91|16941.98|16821.98|10
1648444550000|2022-03-28 05:15:50|16941.65|16821.65|16936.54|16816.54|16941.88|16821.88|16936.54|16816.54|9
1648444560000|2022-03-28 05:16:00|16935.32|16815.32|16934.93|16814.93|16935.52|16815.52|16934.84|16814.84|10
1648444570000|2022-03-28 05:16:10|16934.58|16814.58|16933.2|16813.2|16934.61|16814.61|16933.2|16813.2|9
1648444580000|2022-03-28 05:16:20|16932.8|16812.8|16930.38|16810.38|16932.8|16812.8|16929.8|16809.8|10
1648444590000|2022-03-28 05:16:30|16929.91|16809.91|16928.35|16808.35|16929.91|16809.91|16927.93|16807.93|10
1648444600000|2022-03-28 05:16:40|16928.52|16808.52|16927.92|16807.92|16928.52|16808.52|16927.51|16807.51|10
1648444610000|2022-03-28 05:16:50|16928.24|16808.24|16924.91|16804.91|16928.24|16808.24|16924.91|16804.91|10
1648444620000|2022-03-28 05:17:00|16925.07|16805.07|16924.49|16804.49|16925.45|16805.45|16924.49|16804.49|9
1648444630000|2022-03-28 05:17:10|16925.68|16805.68|16923.82|16803.82|16925.68|16805.68|16923.82|16803.82|9
1648444640000|2022-03-28 05:17:20|16924.11|16804.11|16924.07|16804.07|16924.98|16804.98|16923.6|16803.6|10
1648444650000|2022-03-28 05:17:30|16923.79|16803.79|16926.44|16806.44|16926.44|16806.44|16923.44|16803.44|10
1648444660000|2022-03-28 05:17:40|16927.43|16807.43|16927.69|16807.69|16928.16|16808.16|16927.43|16807.43|10
1648444670000|2022-03-28 05:17:50|16927.72|16807.72|16928.05|16808.05|16928.05|16808.05|16927.37|16807.37|9
1648444680000|2022-03-28 05:18:00|16928.4|16808.4|16928.79|16808.79|16929|16809|16928.4|16808.4|10
1648444690000|2022-03-28 05:18:10|16928.54|16808.54|16927.5|16807.5|16928.59|16808.59|16927.5|16807.5|9
1648444700000|2022-03-28 05:18:20|16927.17|16807.17|16925.55|16805.55|16927.17|16807.17|16925.55|16805.55|9
1648444710000|2022-03-28 05:18:30|16924.18|16804.18|16924.23|16804.23|16925.18|16805.18|16924.08|16804.08|10
1648444720000|2022-03-28 05:18:40|16924.3|16804.3|16924.51|16804.51|16924.71|16804.71|16923.85|16803.85|10
1648444730000|2022-03-28 05:18:50|16924.67|16804.67|16925.76|16805.76|16926.14|16806.14|16924.67|16804.67|10
1648444740000|2022-03-28 05:19:00|16926.02|16806.02|16925.42|16805.42|16926.76|16806.76|16925.42|16805.42|10
1648444750000|2022-03-28 05:19:10|16925.62|16805.62|16925.1|16805.1|16926.22|16806.22|16925.1|16805.1|10
1648444760000|2022-03-28 05:19:20|16926.6|16806.6|16925.85|16805.85|16926.84|16806.84|16925|16805|10
1648444770000|2022-03-28 05:19:30|16925.4|16805.4|16926.16|16806.16|16926.16|16806.16|16924.99|16804.99|10
1648444780000|2022-03-28 05:19:40|16926.23|16806.23|16924.7|16804.7|16926.23|16806.23|16924.7|16804.7|10
1648444790000|2022-03-28 05:19:50|16924.65|16804.65|16924.18|16804.18|16924.65|16804.65|16924.07|16804.07|10
1648444800000|2022-03-28 05:20:00|16924.35|16804.35|16924.35|16804.35|16924.35|16804.35|16923.44|16803.44|10
1648444810000|2022-03-28 05:20:10|16924.41|16804.41|16925.87|16805.87|16926.13|16806.13|16924.18|16804.18|10
1648444820000|2022-03-28 05:20:20|16926.43|16806.43|16925.62|16805.62|16926.43|16806.43|16925.26|16805.26|10
1648444830000|2022-03-28 05:20:30|16925.67|16805.67|16926.16|16806.16|16926.16|16806.16|16924.47|16804.47|10
1648444840000|2022-03-28 05:20:40|16926.5|16806.5|16925.97|16805.97|16926.5|16806.5|16925.67|16805.67|10
1648444850000|2022-03-28 05:20:50|16925.87|16805.87|16926.84|16806.84|16926.89|16806.89|16924.53|16804.53|10
1648444860000|2022-03-28 05:21:00|16926.28|16806.28|16925.5|16805.5|16926.55|16806.55|16925.38|16805.38|10
1648444870000|2022-03-28 05:21:10|16925.11|16805.11|16925.21|16805.21|16926.07|16806.07|16924.77|16804.77|10
1648444880000|2022-03-28 05:21:20|16924.97|16804.97|16926.89|16806.89|16926.98|16806.98|16924.75|16804.75|10
1648444890000|2022-03-28 05:21:30|16926.85|16806.85|16927.61|16807.61|16927.61|16807.61|16926.85|16806.85|9
1648444900000|2022-03-28 05:21:40|16927.7|16807.7|16927.9|16807.9|16928.01|16808.01|16927.65|16807.65|8
1648444910000|2022-03-28 05:21:50|16927.87|16807.87|16925.74|16805.74|16927.87|16807.87|16925.74|16805.74|10
1648444920000|2022-03-28 05:22:00|16925.93|16805.93|16926.39|16806.39|16926.75|16806.75|16925.38|16805.38|9
1648444930000|2022-03-28 05:22:10|16926.98|16806.98|16926.57|16806.57|16926.99|16806.99|16926.5|16806.5|9
1648444940000|2022-03-28 05:22:20|16926.52|16806.52|16925.21|16805.21|16927.16|16807.16|16925.21|16805.21|10
1648444950000|2022-03-28 05:22:30|16925.23|16805.23|16924.56|16804.56|16925.23|16805.23|16923.58|16803.58|10
1648444960000|2022-03-28 05:22:40|16924.73|16804.73|16921.7|16801.7|16924.73|16804.73|16921.7|16801.7|10
1648444970000|2022-03-28 05:22:50|16921.66|16801.66|16922.11|16802.11|16922.11|16802.11|16921.16|16801.16|8
1648444980000|2022-03-28 05:23:00|16922.24|16802.24|16923.33|16803.33|16923.33|16803.33|16922.21|16802.21|7
1648444990000|2022-03-28 05:23:10|16923.65|16803.65|16923.25|16803.25|16924.38|16804.38|16923.25|16803.25|9
1648445000000|2022-03-28 05:23:20|16922.92|16802.92|16923.37|16803.37|16923.6|16803.6|16922.58|16802.58|10
1648445010000|2022-03-28 05:23:30|16923.21|16803.21|16921.26|16801.26|16923.46|16803.46|16921.26|16801.26|10
1648445020000|2022-03-28 05:23:40|16920.82|16800.82|16919.53|16799.53|16920.82|16800.82|16919.53|16799.53|10
1648445030000|2022-03-28 05:23:50|16919.35|16799.35|16917.01|16797.01|16919.37|16799.37|16917.01|16797.01|10
1648445040000|2022-03-28 05:24:00|16917.2|16797.2|16915.46|16795.46|16917.56|16797.56|16915.22|16795.22|10
1648445050000|2022-03-28 05:24:10|16915.47|16795.47|16914.58|16794.58|16915.61|16795.61|16914.58|16794.58|10
1648445060000|2022-03-28 05:24:20|16914.61|16794.61|16914.89|16794.89|16915|16795|16913.65|16793.65|9
1648445070000|2022-03-28 05:24:30|16914.92|16794.92|16914.24|16794.24|16915.28|16795.28|16913.79|16793.79|10
1648445080000|2022-03-28 05:24:40|16914.28|16794.28|16912.78|16792.78|16914.28|16794.28|16912.59|16792.59|9
1648445090000|2022-03-28 05:24:50|16914.26|16794.26|16913.57|16793.57|16914.26|16794.26|16912.49|16792.49|10
1648445100000|2022-03-28 05:25:00|16913.76|16793.76|16914.02|16794.02|16914.02|16794.02|16913.01|16793.01|10
1648445110000|2022-03-28 05:25:10|16914.13|16794.13|16913.44|16793.44|16914.18|16794.18|16912.81|16792.81|10
1648445120000|2022-03-28 05:25:20|16913.64|16793.64|16912.93|16792.93|16913.88|16793.88|16912.27|16792.27|10
1648445130000|2022-03-28 05:25:30|16913.53|16793.53|16913.63|16793.63|16913.63|16793.63|16913.04|16793.04|10
1648445140000|2022-03-28 05:25:40|16913.75|16793.75|16915.98|16795.98|16915.98|16795.98|16913.74|16793.74|10
1648445150000|2022-03-28 05:25:50|16916.04|16796.04|16916.54|16796.54|16916.54|16796.54|16916.03|16796.03|10
1648445160000|2022-03-28 05:26:00|16916.6|16796.6|16916.59|16796.59|16916.6|16796.6|16915.52|16795.52|10
1648445170000|2022-03-28 05:26:10|16917.21|16797.21|16919.43|16799.43|16919.43|16799.43|16917.21|16797.21|10
1648445180000|2022-03-28 05:26:20|16919.46|16799.46|16922.17|16802.17|16922.17|16802.17|16919.46|16799.46|9
1648445190000|2022-03-28 05:26:30|16922.14|16802.14|16922.8|16802.8|16923.02|16803.02|16922.14|16802.14|9
1648445200000|2022-03-28 05:26:40|16922.96|16802.96|16925.43|16805.43|16925.74|16805.74|16922.96|16802.96|10
1648445210000|2022-03-28 05:26:50|16925.13|16805.13|16925.6|16805.6|16925.81|16805.81|16925.09|16805.09|10
1648445220000|2022-03-28 05:27:00|16925.55|16805.55|16928.14|16808.14|16928.14|16808.14|16925.55|16805.55|10
1648445230000|2022-03-28 05:27:10|16928.46|16808.46|16929.68|16809.68|16929.68|16809.68|16928.46|16808.46|10
1648445240000|2022-03-28 05:27:20|16929.43|16809.43|16928.69|16808.69|16929.43|16809.43|16928.23|16808.23|10
1648445250000|2022-03-28 05:27:30|16928.12|16808.12|16927.08|16807.08|16928.19|16808.19|16927.08|16807.08|10
1648445260000|2022-03-28 05:27:40|16927.19|16807.19|16928.43|16808.43|16928.43|16808.43|16926.69|16806.69|10
1648445270000|2022-03-28 05:27:50|16928.17|16808.17|16927.21|16807.21|16928.17|16808.17|16927.21|16807.21|8
1648445280000|2022-03-28 05:28:00|16927.04|16807.04|16925.12|16805.12|16927.04|16807.04|16925.12|16805.12|10
1648445290000|2022-03-28 05:28:10|16925.04|16805.04|16924.33|16804.33|16925.09|16805.09|16923.63|16803.63|10
1648445300000|2022-03-28 05:28:20|16924.31|16804.31|16922.6|16802.6|16924.66|16804.66|16922.38|16802.38|9
1648445310000|2022-03-28 05:28:30|16922.77|16802.77|16922.59|16802.59|16922.77|16802.77|16921.62|16801.62|9
1648445320000|2022-03-28 05:28:40|16921.97|16801.97|16920.69|16800.69|16922.41|16802.41|16920.69|16800.69|10
1648445330000|2022-03-28 05:28:50|16920.89|16800.89|16920.16|16800.16|16920.89|16800.89|16920.16|16800.16|9
1648445340000|2022-03-28 05:29:00|16919.99|16799.99|16921.15|16801.15|16921.15|16801.15|16919.77|16799.77|9
1648445350000|2022-03-28 05:29:10|16921.21|16801.21|16921.42|16801.42|16921.43|16801.43|16920.98|16800.98|9
1648445360000|2022-03-28 05:29:20|16921.52|16801.52|16921.82|16801.82|16921.96|16801.96|16921.29|16801.29|10
1648445370000|2022-03-28 05:29:30|16922.27|16802.27|16922.9|16802.9|16922.9|16802.9|16921.95|16801.95|10
1648445380000|2022-03-28 05:29:40|16922.83|16802.83|16925.98|16805.98|16925.98|16805.98|16922.83|16802.83|10
1648445390000|2022-03-28 05:29:50|16925.84|16805.84|16927.32|16807.32|16927.32|16807.32|16925.23|16805.23|9
1648445400000|2022-03-28 05:30:00|16927.8|16807.8|16926.3|16806.3|16927.94|16807.94|16926.23|16806.23|10
1648445410000|2022-03-28 05:30:10|16926.55|16806.55|16927.56|16807.56|16927.89|16807.89|16926.55|16806.55|10
1648445420000|2022-03-28 05:30:20|16927.65|16807.65|16929.13|16809.13|16929.13|16809.13|16927.65|16807.65|10
1648445430000|2022-03-28 05:30:30|16928.97|16808.97|16930.33|16810.33|16930.78|16810.78|16928.97|16808.97|10
1648445440000|2022-03-28 05:30:40|16930.3|16810.3|16931.7|16811.7|16931.7|16811.7|16930.23|16810.23|9
1648445450000|2022-03-28 05:30:50|16931.71|16811.71|16934.81|16814.81|16934.81|16814.81|16931.51|16811.51|9
1648445460000|2022-03-28 05:31:00|16934.79|16814.79|16934.35|16814.35|16934.79|16814.79|16933.98|16813.98|9
1648445470000|2022-03-28 05:31:10|16934.29|16814.29|16934.23|16814.23|16934.29|16814.29|16933.8|16813.8|9
1648445480000|2022-03-28 05:31:20|16933.58|16813.58|16932.53|16812.53|16933.67|16813.67|16932.53|16812.53|10
1648445490000|2022-03-28 05:31:30|16932.57|16812.57|16933.01|16813.01|16933.01|16813.01|16932.57|16812.57|9
1648445500000|2022-03-28 05:31:40|16932.34|16812.34|16932.91|16812.91|16933.29|16813.29|16932.09|16812.09|10
1648445510000|2022-03-28 05:31:50|16932.64|16812.64|16933.28|16813.28|16933.3|16813.3|16931.3|16811.3|10
1648445520000|2022-03-28 05:32:00|16933.39|16813.39|16933.61|16813.61|16934.48|16814.48|16931.39|16811.39|10
1648445530000|2022-03-28 05:32:10|16933.56|16813.56|16932.51|16812.51|16933.56|16813.56|16932.5|16812.5|10
1648445540000|2022-03-28 05:32:20|16932.7|16812.7|16932.24|16812.24|16932.7|16812.7|16932.24|16812.24|10
1648445550000|2022-03-28 05:32:30|16931.93|16811.93|16931.91|16811.91|16932.38|16812.38|16931.08|16811.08|9
1648445560000|2022-03-28 05:32:40|16931.85|16811.85|16930.16|16810.16|16931.85|16811.85|16930.11|16810.11|9
1648445570000|2022-03-28 05:32:50|16930.44|16810.44|16931.83|16811.83|16931.83|16811.83|16930.39|16810.39|10
1648445580000|2022-03-28 05:33:00|16932.24|16812.24|16934.06|16814.06|16934.06|16814.06|16932.24|16812.24|10
1648445590000|2022-03-28 05:33:10|16933.89|16813.89|16934.93|16814.93|16934.96|16814.96|16933.87|16813.87|10
1648445600000|2022-03-28 05:33:20|16934.43|16814.43|16935.21|16815.21|16935.21|16815.21|16933.88|16813.88|10
1648445610000|2022-03-28 05:33:30|16935.65|16815.65|16937.65|16817.65|16937.65|16817.65|16935.57|16815.57|10
1648445620000|2022-03-28 05:33:40|16936.83|16816.83|16935.95|16815.95|16937.49|16817.49|16935.54|16815.54|10
1648445630000|2022-03-28 05:33:50|16936.03|16816.03|16937.09|16817.09|16937.09|16817.09|16935.87|16815.87|9
1648445640000|2022-03-28 05:34:00|16937|16817|16938.58|16818.58|16938.58|16818.58|16937|16817|9
1648445650000|2022-03-28 05:34:10|16938.75|16818.75|16939.54|16819.54|16940.03|16820.03|16938.75|16818.75|10
1648445660000|2022-03-28 05:34:20|16940.12|16820.12|16939.09|16819.09|16940.39|16820.39|16939.09|16819.09|9
1648445670000|2022-03-28 05:34:30|16940.03|16820.03|16938.56|16818.56|16940.03|16820.03|16938.2|16818.2|10
1648445680000|2022-03-28 05:34:40|16938.67|16818.67|16940.06|16820.06|16940.74|16820.74|16938.67|16818.67|9
1648445690000|2022-03-28 05:34:50|16940.7|16820.7|16940.71|16820.71|16940.86|16820.86|16940.49|16820.49|10
1648445700000|2022-03-28 05:35:00|16942.26|16822.26|16943|16823|16943|16823|16941.77|16821.77|10
1648445710000|2022-03-28 05:35:10|16942.9|16822.9|16941.37|16821.37|16942.9|16822.9|16941.33|16821.33|10
1648445720000|2022-03-28 05:35:20|16941.82|16821.82|16942.72|16822.72|16942.72|16822.72|16941.79|16821.79|10
1648445730000|2022-03-28 05:35:30|16941.31|16821.31|16944|16824|16944.25|16824.25|16941.31|16821.31|10
1648445740000|2022-03-28 05:35:40|16943.37|16823.37|16943.63|16823.63|16944.16|16824.16|16943.37|16823.37|10
1648445750000|2022-03-28 05:35:50|16942.04|16822.04|16938.24|16818.24|16942.04|16822.04|16938.24|16818.24|10
1648445760000|2022-03-28 05:36:00|16938.22|16818.22|16936.32|16816.32|16938.43|16818.43|16936.32|16816.32|10
1648445770000|2022-03-28 05:36:10|16936.04|16816.04|16932.76|16812.76|16936.33|16816.33|16932.75|16812.75|10
1648445780000|2022-03-28 05:36:20|16932.22|16812.22|16929.79|16809.79|16932.22|16812.22|16929.79|16809.79|10
1648445790000|2022-03-28 05:36:30|16929.66|16809.66|16927.54|16807.54|16929.66|16809.66|16927.54|16807.54|10
1648445800000|2022-03-28 05:36:40|16927.57|16807.57|16927.45|16807.45|16928.26|16808.26|16927.14|16807.14|10
1648445810000|2022-03-28 05:36:50|16928.03|16808.03|16928.46|16808.46|16929.46|16809.46|16928.03|16808.03|10
1648445820000|2022-03-28 05:37:00|16928.65|16808.65|16929.24|16809.24|16929.24|16809.24|16928|16808|10
1648445830000|2022-03-28 05:37:10|16929.4|16809.4|16926.57|16806.57|16929.4|16809.4|16926.57|16806.57|10
1648445840000|2022-03-28 05:37:20|16926.36|16806.36|16926.24|16806.24|16926.42|16806.42|16926.06|16806.06|9
1648445850000|2022-03-28 05:37:30|16926.2|16806.2|16925.74|16805.74|16926.7|16806.7|16925.47|16805.47|10
1648445860000|2022-03-28 05:37:40|16926.09|16806.09|16927.08|16807.08|16927.28|16807.28|16926.09|16806.09|10
1648445870000|2022-03-28 05:37:50|16926.96|16806.96|16930.39|16810.39|16930.56|16810.56|16926.96|16806.96|10
1648445880000|2022-03-28 05:38:00|16930.93|16810.93|16927.57|16807.57|16930.93|16810.93|16927.57|16807.57|10
1648445890000|2022-03-28 05:38:10|16927.31|16807.31|16926.89|16806.89|16928.4|16808.4|16926.89|16806.89|10
1648445900000|2022-03-28 05:38:20|16927.39|16807.39|16927.31|16807.31|16928.24|16808.24|16927.19|16807.19|10
1648445910000|2022-03-28 05:38:30|16927.59|16807.59|16927.48|16807.48|16928.55|16808.55|16927.19|16807.19|9
1648445920000|2022-03-28 05:38:40|16927.55|16807.55|16927.75|16807.75|16927.75|16807.75|16927.29|16807.29|10
1648445930000|2022-03-28 05:38:50|16927.76|16807.76|16928.3|16808.3|16928.3|16808.3|16927.04|16807.04|10
1648445940000|2022-03-28 05:39:00|16928.17|16808.17|16929.88|16809.88|16929.88|16809.88|16928.12|16808.12|10
1648445950000|2022-03-28 05:39:10|16929.99|16809.99|16929.14|16809.14|16930.36|16810.36|16929.14|16809.14|10
1648445960000|2022-03-28 05:39:20|16929.35|16809.35|16930.01|16810.01|16930.33|16810.33|16929.28|16809.28|10
1648445970000|2022-03-28 05:39:30|16930.28|16810.28|16934|16814|16934|16814|16930.28|16810.28|10
1648445980000|2022-03-28 05:39:40|16933.98|16813.98|16936.47|16816.47|16936.98|16816.98|16933.98|16813.98|10
1648445990000|2022-03-28 05:39:50|16936.88|16816.88|16937.18|16817.18|16937.39|16817.39|16936.87|16816.87|10
1648446000000|2022-03-28 05:40:00|16936.77|16816.77|16936.17|16816.17|16936.94|16816.94|16935.91|16815.91|10
1648446010000|2022-03-28 05:40:10|16936.22|16816.22|16936.79|16816.79|16936.98|16816.98|16935.78|16815.78|10
1648446020000|2022-03-28 05:40:20|16936.82|16816.82|16936.57|16816.57|16937.62|16817.62|16936.57|16816.57|10
1648446030000|2022-03-28 05:40:30|16936.65|16816.65|16937.64|16817.64|16937.77|16817.77|16936.64|16816.64|9
1648446040000|2022-03-28 05:40:40|16938.36|16818.36|16939.49|16819.49|16940.36|16820.36|16938.36|16818.36|10
1648446050000|2022-03-28 05:40:50|16939.52|16819.52|16942.62|16822.62|16942.67|16822.67|16939.52|16819.52|10
1648446060000|2022-03-28 05:41:00|16943.21|16823.21|16943.17|16823.17|16943.8|16823.8|16943.11|16823.11|10
1648446070000|2022-03-28 05:41:10|16942.99|16822.99|16941.96|16821.96|16942.99|16822.99|16941.96|16821.96|10
1648446080000|2022-03-28 05:41:20|16942.26|16822.26|16943.77|16823.77|16944.01|16824.01|16942.23|16822.23|10
1648446090000|2022-03-28 05:41:30|16944.06|16824.06|16942.57|16822.57|16944.3|16824.3|16942.4|16822.4|10
1648446100000|2022-03-28 05:41:40|16942.56|16822.56|16942.94|16822.94|16943.7|16823.7|16942.56|16822.56|10
1648446110000|2022-03-28 05:41:50|16943.2|16823.2|16941.25|16821.25|16944.14|16824.14|16941.25|16821.25|10
1648446120000|2022-03-28 05:42:00|16940.47|16820.47|16941.01|16821.01|16941.01|16821.01|16938.96|16818.96|10
1648446130000|2022-03-28 05:42:10|16940.96|16820.96|16940.69|16820.69|16941.41|16821.41|16940.38|16820.38|10
1648446140000|2022-03-28 05:42:20|16940.73|16820.73|16941.18|16821.18|16942.04|16822.04|16940.73|16820.73|9
1648446150000|2022-03-28 05:42:30|16941.88|16821.88|16943.55|16823.55|16944.4|16824.4|16941.88|16821.88|10
1648446160000|2022-03-28 05:42:40|16943.63|16823.63|16943.94|16823.94|16943.94|16823.94|16943.07|16823.07|10
1648446170000|2022-03-28 05:42:50|16944.86|16824.86|16946.3|16826.3|16946.3|16826.3|16944.86|16824.86|9
1648446180000|2022-03-28 05:43:00|16946.34|16826.34|16950.04|16830.04|16950.04|16830.04|16946.34|16826.34|10
1648446190000|2022-03-28 05:43:10|16950.19|16830.19|16952.48|16832.48|16953.37|16833.37|16950.19|16830.19|10
1648446200000|2022-03-28 05:43:20|16952.08|16832.08|16954.81|16834.81|16954.81|16834.81|16952.08|16832.08|10
1648446210000|2022-03-28 05:43:30|16955.02|16835.02|16954.96|16834.96|16955.6|16835.6|16953.98|16833.98|10
1648446220000|2022-03-28 05:43:40|16955.04|16835.04|16954.1|16834.1|16955.07|16835.07|16954.1|16834.1|9
1648446230000|2022-03-28 05:43:50|16954.14|16834.14|16955.32|16835.32|16955.46|16835.46|16954.14|16834.14|10
1648446240000|2022-03-28 05:44:00|16955.01|16835.01|16956.3|16836.3|16956.3|16836.3|16954.7|16834.7|7
1648446250000|2022-03-28 05:44:10|16956.28|16836.28|16955.52|16835.52|16956.66|16836.66|16955.52|16835.52|10
1648446260000|2022-03-28 05:44:20|16954.54|16834.54|16956.63|16836.63|16956.63|16836.63|16954.54|16834.54|9
1648446270000|2022-03-28 05:44:30|16957.03|16837.03|16957.58|16837.58|16957.58|16837.58|16956.21|16836.21|10
1648446280000|2022-03-28 05:44:40|16957.72|16837.72|16954.23|16834.23|16957.79|16837.79|16954.23|16834.23|10
1648446290000|2022-03-28 05:44:50|16954.47|16834.47|16950.64|16830.64|16955.25|16835.25|16949.52|16829.52|10
1648446300000|2022-03-28 05:45:00|16950.99|16830.99|16951.38|16831.38|16951.67|16831.67|16950.81|16830.81|10
1648446310000|2022-03-28 05:45:10|16951.59|16831.59|16954.28|16834.28|16954.28|16834.28|16951.59|16831.59|10
1648446320000|2022-03-28 05:45:20|16954.53|16834.53|16954.17|16834.17|16954.83|16834.83|16953.98|16833.98|10
1648446330000|2022-03-28 05:45:30|16954.06|16834.06|16963.6|16843.6|16963.6|16843.6|16954.06|16834.06|10
1648446340000|2022-03-28 05:45:40|16963.9|16843.9|16964.4|16844.4|16964.53|16844.53|16963.05|16843.05|10
1648446350000|2022-03-28 05:45:50|16964.66|16844.66|16967.71|16847.71|16967.71|16847.71|16964.66|16844.66|10
1648446360000|2022-03-28 05:46:00|16969.44|16849.44|16973.5|16853.5|16973.5|16853.5|16969.44|16849.44|10
1648446370000|2022-03-28 05:46:10|16973.49|16853.49|16974.38|16854.38|16974.58|16854.58|16973.01|16853.01|9
1648446380000|2022-03-28 05:46:20|16974.55|16854.55|16975.7|16855.7|16975.76|16855.76|16974.06|16854.06|10
1648446390000|2022-03-28 05:46:30|16977.83|16857.83|16982.02|16862.02|16982.02|16862.02|16977.83|16857.83|10
1648446400000|2022-03-28 05:46:40|16981.79|16861.79|16983.68|16863.68|16983.68|16863.68|16981.79|16861.79|10
1648446410000|2022-03-28 05:46:50|16983.67|16863.67|16983.49|16863.49|16984.84|16864.84|16983.49|16863.49|10
1648446420000|2022-03-28 05:47:00|16983.05|16863.05|16980.25|16860.25|16983.05|16863.05|16980.25|16860.25|10
1648446430000|2022-03-28 05:47:10|16979.15|16859.15|16979|16859|16979.24|16859.24|16977.92|16857.92|10
1648446440000|2022-03-28 05:47:20|16979.52|16859.52|16979.91|16859.91|16979.91|16859.91|16979.43|16859.43|9
1648446450000|2022-03-28 05:47:30|16979.87|16859.87|16983.41|16863.41|16983.41|16863.41|16979.87|16859.87|10
1648446460000|2022-03-28 05:47:40|16983.59|16863.59|16983.67|16863.67|16984.73|16864.73|16983.59|16863.59|10
1648446470000|2022-03-28 05:47:50|16983.5|16863.5|16983.88|16863.88|16984.75|16864.75|16983.5|16863.5|10
1648446480000|2022-03-28 05:48:00|16984.26|16864.26|16984.75|16864.75|16985.02|16865.02|16983.99|16863.99|10
1648446490000|2022-03-28 05:48:10|16984.6|16864.6|16981.8|16861.8|16984.96|16864.96|16981.8|16861.8|10
1648446500000|2022-03-28 05:48:20|16981.48|16861.48|16981.36|16861.36|16981.58|16861.58|16980.65|16860.65|10
1648446510000|2022-03-28 05:48:30|16981.44|16861.44|16982|16862|16983.11|16863.11|16981.03|16861.03|10
1648446520000|2022-03-28 05:48:40|16982.57|16862.57|16976.44|16856.44|16982.57|16862.57|16975.88|16855.88|10
1648446530000|2022-03-28 05:48:50|16976.08|16856.08|16975.09|16855.09|16976.08|16856.08|16975.09|16855.09|10
1648446540000|2022-03-28 05:49:00|16975.12|16855.12|16972.27|16852.27|16975.12|16855.12|16972.27|16852.27|10
1648446550000|2022-03-28 05:49:10|16971.81|16851.81|16968.36|16848.36|16972.07|16852.07|16968.36|16848.36|10
1648446560000|2022-03-28 05:49:20|16968.08|16848.08|16968.8|16848.8|16968.8|16848.8|16967.84|16847.84|10
1648446570000|2022-03-28 05:49:30|16969.87|16849.87|16971.22|16851.22|16971.24|16851.24|16969.87|16849.87|9
1648446580000|2022-03-28 05:49:40|16971.49|16851.49|16972.01|16852.01|16972.01|16852.01|16971.37|16851.37|10
1648446590000|2022-03-28 05:49:50|16972.2|16852.2|16971.23|16851.23|16972.2|16852.2|16971.2|16851.2|10
1648446600000|2022-03-28 05:50:00|16971|16851|16970.98|16850.98|16971.24|16851.24|16970.54|16850.54|10
1648446610000|2022-03-28 05:50:10|16970.01|16850.01|16970.68|16850.68|16970.68|16850.68|16969.82|16849.82|9
1648446620000|2022-03-28 05:50:20|16970.54|16850.54|16971.49|16851.49|16971.49|16851.49|16970.47|16850.47|10
1648446630000|2022-03-28 05:50:30|16971.44|16851.44|16973.33|16853.33|16973.5|16853.5|16971.42|16851.42|10
1648446640000|2022-03-28 05:50:40|16972.51|16852.51|16972.47|16852.47|16972.59|16852.59|16972.09|16852.09|9
1648446650000|2022-03-28 05:50:50|16972.42|16852.42|16972.95|16852.95|16972.95|16852.95|16972.36|16852.36|9
1648446660000|2022-03-28 05:51:00|16973.23|16853.23|16974.44|16854.44|16974.44|16854.44|16973.23|16853.23|10
1648446670000|2022-03-28 05:51:10|16975.43|16855.43|16978.65|16858.65|16978.65|16858.65|16974.97|16854.97|10
1648446680000|2022-03-28 05:51:20|16979.58|16859.58|16982.69|16862.69|16982.69|16862.69|16979.58|16859.58|10
1648446690000|2022-03-28 05:51:30|16981.82|16861.82|16982.69|16862.69|16983.6|16863.6|16981.82|16861.82|9
1648446700000|2022-03-28 05:51:40|16982.4|16862.4|16981.5|16861.5|16983.8|16863.8|16981.5|16861.5|10
1648446710000|2022-03-28 05:51:50|16981.72|16861.72|16985.05|16865.05|16985.27|16865.27|16981.72|16861.72|10
1648446720000|2022-03-28 05:52:00|16985.87|16865.87|16985.57|16865.57|16986.87|16866.87|16985.45|16865.45|10
1648446730000|2022-03-28 05:52:10|16985.3|16865.3|16985.13|16865.13|16985.39|16865.39|16984.48|16864.48|10
1648446740000|2022-03-28 05:52:20|16985.06|16865.06|16986.66|16866.66|16986.66|16866.66|16984.79|16864.79|10
1648446750000|2022-03-28 05:52:30|16986.23|16866.23|16989.13|16869.13|16989.13|16869.13|16986.04|16866.04|10
1648446760000|2022-03-28 05:52:40|16989.38|16869.38|16989.58|16869.58|16989.58|16869.58|16988.47|16868.47|10
1648446770000|2022-03-28 05:52:50|16989.59|16869.59|16989.83|16869.83|16990.14|16870.14|16989.59|16869.59|9
1648446780000|2022-03-28 05:53:00|16990.29|16870.29|16994.15|16874.15|16994.15|16874.15|16990.29|16870.29|10
1648446790000|2022-03-28 05:53:10|16994.49|16874.49|16994.9|16874.9|16995.55|16875.55|16993.8|16873.8|10
1648446800000|2022-03-28 05:53:20|16995.12|16875.12|16995.53|16875.53|16996.2|16876.2|16994.79|16874.79|10
1648446810000|2022-03-28 05:53:30|16994.64|16874.64|16994.6|16874.6|16995.52|16875.52|16994.6|16874.6|10
1648446820000|2022-03-28 05:53:40|16994.95|16874.95|16997.07|16877.07|16997.33|16877.33|16994.79|16874.79|10
1648446830000|2022-03-28 05:53:50|16997.05|16877.05|16997.6|16877.6|16998.05|16878.05|16997.05|16877.05|10
1648446840000|2022-03-28 05:54:00|16996.71|16876.71|16995.24|16875.24|16996.96|16876.96|16995.24|16875.24|10
1648446850000|2022-03-28 05:54:10|16995.44|16875.44|16995.11|16875.11|16995.51|16875.51|16995.05|16875.05|10
1648446860000|2022-03-28 05:54:20|16995.13|16875.13|16996.26|16876.26|16996.72|16876.72|16995.13|16875.13|10
1648446870000|2022-03-28 05:54:30|16996.58|16876.58|16997.6|16877.6|16997.6|16877.6|16996.51|16876.51|10
1648446880000|2022-03-28 05:54:40|16997.34|16877.34|16998.53|16878.53|16998.53|16878.53|16997.26|16877.26|10
1648446890000|2022-03-28 05:54:50|16998.28|16878.28|16998.2|16878.2|16998.99|16878.99|16997.74|16877.74|9
1648446900000|2022-03-28 05:55:00|16998.6|16878.6|16997.68|16877.68|16998.6|16878.6|16997.68|16877.68|9
1648446910000|2022-03-28 05:55:10|16997.7|16877.7|16991.88|16871.88|16997.84|16877.84|16991.88|16871.88|10
1648446920000|2022-03-28 05:55:20|16991.12|16871.12|16991.03|16871.03|16991.12|16871.12|16989.75|16869.75|9
1648446930000|2022-03-28 05:55:30|16991.3|16871.3|16994.86|16874.86|16994.86|16874.86|16991.01|16871.01|10
1648446940000|2022-03-28 05:55:40|16994.73|16874.73|16993.79|16873.79|16994.9|16874.9|16993.79|16873.79|10
1648446950000|2022-03-28 05:55:50|16994.24|16874.24|16994.73|16874.73|16994.73|16874.73|16993.12|16873.12|10
1648446960000|2022-03-28 05:56:00|16994.78|16874.78|16995.26|16875.26|16995.4|16875.4|16994.22|16874.22|10
1648446970000|2022-03-28 05:56:10|16995.7|16875.7|16992.52|16872.52|16996.23|16876.23|16992.39|16872.39|10
1648446980000|2022-03-28 05:56:20|16992.5|16872.5|16989.31|16869.31|16992.5|16872.5|16989.25|16869.25|8
1648446990000|2022-03-28 05:56:30|16989.62|16869.62|16991.54|16871.54|16991.54|16871.54|16989.62|16869.62|10
1648447000000|2022-03-28 05:56:40|16991.56|16871.56|16989.24|16869.24|16992.2|16872.2|16989.24|16869.24|10
1648447010000|2022-03-28 05:56:50|16989.59|16869.59|16988.46|16868.46|16989.59|16869.59|16988.16|16868.16|9
1648447020000|2022-03-28 05:57:00|16987.47|16867.47|16989|16869|16989.84|16869.84|16987.47|16867.47|10
1648447030000|2022-03-28 05:57:10|16988.63|16868.63|16989.08|16869.08|16989.35|16869.35|16988.2|16868.2|10
1648447040000|2022-03-28 05:57:20|16989.41|16869.41|16989.9|16869.9|16989.9|16869.9|16988.28|16868.28|10
1648447050000|2022-03-28 05:57:30|16988.8|16868.8|16989.18|16869.18|16990.07|16870.07|16986.13|16866.13|10
1648447060000|2022-03-28 05:57:40|16986.77|16866.77|16985.22|16865.22|16986.8|16866.8|16983.94|16863.94|10
1648447070000|2022-03-28 05:57:50|16987.06|16867.06|16987.12|16867.12|16987.54|16867.54|16987.06|16867.06|10
1648447080000|2022-03-28 05:58:00|16987.22|16867.22|16983.47|16863.47|16987.22|16867.22|16983.47|16863.47|10
1648447090000|2022-03-28 05:58:10|16982.23|16862.23|16981.03|16861.03|16982.23|16862.23|16980.53|16860.53|10
1648447100000|2022-03-28 05:58:20|16980.18|16860.18|16980.58|16860.58|16980.58|16860.58|16979.16|16859.16|10
1648447110000|2022-03-28 05:58:30|16980.8|16860.8|16982.67|16862.67|16982.67|16862.67|16980.8|16860.8|10
1648447120000|2022-03-28 05:58:40|16983.69|16863.69|16987.91|16867.91|16987.91|16867.91|16983.69|16863.69|10
1648447130000|2022-03-28 05:58:50|16988.46|16868.46|16991.62|16871.62|16991.62|16871.62|16988.46|16868.46|9
1648447140000|2022-03-28 05:59:00|16992.31|16872.31|16993.49|16873.49|16993.67|16873.67|16992.31|16872.31|10
1648447150000|2022-03-28 05:59:10|16993.05|16873.05|16994.16|16874.16|16994.7|16874.7|16993.05|16873.05|10
1648447160000|2022-03-28 05:59:20|16993.44|16873.44|16991.29|16871.29|16993.56|16873.56|16990.86|16870.86|10
1648447170000|2022-03-28 05:59:30|16990|16870|16990.58|16870.58|16992.69|16872.69|16990|16870|10
1648447180000|2022-03-28 05:59:40|16990.08|16870.08|16988.99|16868.99|16990.08|16870.08|16988.99|16868.99|10
1648447190000|2022-03-28 05:59:50|16989.25|16869.25|16985.34|16865.34|16989.33|16869.33|16985.1|16865.1|10
1648447200000|2022-03-28 06:00:00|16985.44|16865.44|16985.78|16865.78|16986.77|16866.77|16985.11|16865.11|10
1648447210000|2022-03-28 06:00:10|16985.24|16865.24|16984.95|16864.95|16986.49|16866.49|16984.84|16864.84|10
1648447220000|2022-03-28 06:00:20|16984.8|16864.8|16984.05|16864.05|16985.42|16865.42|16984.05|16864.05|10
1648447230000|2022-03-28 06:00:30|16983.93|16863.93|16984.13|16864.13|16985.71|16865.71|16983.93|16863.93|10
1648447240000|2022-03-28 06:00:40|16984.34|16864.34|16986.95|16866.95|16987.91|16867.91|16984.34|16864.34|10
1648447250000|2022-03-28 06:00:50|16987.88|16867.88|16990.49|16870.49|16990.49|16870.49|16987.76|16867.76|10
1648447260000|2022-03-28 06:01:00|16990.97|16870.97|16994.9|16874.9|16994.9|16874.9|16990.97|16870.97|10
1648447270000|2022-03-28 06:01:10|16995.34|16875.34|16995.88|16875.88|16996.04|16876.04|16994.67|16874.67|10
1648447280000|2022-03-28 06:01:20|16995.7|16875.7|16994.23|16874.23|16996.57|16876.57|16994.23|16874.23|10
1648447290000|2022-03-28 06:01:30|16993.5|16873.5|16993.11|16873.11|16995.26|16875.26|16993.11|16873.11|10
1648447300000|2022-03-28 06:01:40|16992.6|16872.6|16987.67|16867.67|16992.6|16872.6|16987.67|16867.67|10
1648447310000|2022-03-28 06:01:50|16987.58|16867.58|16988.77|16868.77|16988.77|16868.77|16987.58|16867.58|10
1648447320000|2022-03-28 06:02:00|16987.53|16867.53|16986.53|16866.53|16988.77|16868.77|16986.53|16866.53|10
1648447330000|2022-03-28 06:02:10|16986.25|16866.25|16984.04|16864.04|16986.64|16866.64|16984.04|16864.04|10
1648447340000|2022-03-28 06:02:20|16984.49|16864.49|16982.4|16862.4|16984.79|16864.79|16981.94|16861.94|10
1648447350000|2022-03-28 06:02:30|16982.46|16862.46|16981.3|16861.3|16982.84|16862.84|16981.27|16861.27|10
1648447360000|2022-03-28 06:02:40|16981.02|16861.02|16979.28|16859.28|16981.06|16861.06|16979.28|16859.28|8
1648447370000|2022-03-28 06:02:50|16978.8|16858.8|16975.44|16855.44|16978.8|16858.8|16975.44|16855.44|10
1648447380000|2022-03-28 06:03:00|16975.32|16855.32|16975.24|16855.24|16975.88|16855.88|16975.06|16855.06|10
1648447390000|2022-03-28 06:03:10|16974.75|16854.75|16972.71|16852.71|16974.75|16854.75|16972.71|16852.71|10
1648447400000|2022-03-28 06:03:20|16972.38|16852.38|16971.3|16851.3|16973.09|16853.09|16971.3|16851.3|10
1648447410000|2022-03-28 06:03:30|16970.41|16850.41|16968.23|16848.23|16970.41|16850.41|16968.1|16848.1|10
1648447420000|2022-03-28 06:03:40|16967.81|16847.81|16962.57|16842.57|16967.81|16847.81|16962.57|16842.57|10
1648447430000|2022-03-28 06:03:50|16960.89|16840.89|16953.51|16833.51|16960.89|16840.89|16953.51|16833.51|10
1648447440000|2022-03-28 06:04:00|16953.39|16833.39|16952.46|16832.46|16953.65|16833.65|16952.46|16832.46|10
1648447450000|2022-03-28 06:04:10|16952.04|16832.04|16948.29|16828.29|16952.04|16832.04|16948.29|16828.29|10
1648447460000|2022-03-28 06:04:20|16948|16828|16949.99|16829.99|16950.31|16830.31|16948|16828|10
1648447470000|2022-03-28 06:04:30|16949.28|16829.28|16950.33|16830.33|16950.33|16830.33|16948.31|16828.31|10
1648447480000|2022-03-28 06:04:40|16950.26|16830.26|16948.97|16828.97|16950.76|16830.76|16948.92|16828.92|10
1648447490000|2022-03-28 06:04:50|16948.95|16828.95|16951.14|16831.14|16951.14|16831.14|16948.95|16828.95|10
1648447500000|2022-03-28 06:05:00|16951.28|16831.28|16950.91|16830.91|16951.32|16831.32|16950.17|16830.17|10
1648447510000|2022-03-28 06:05:10|16951.69|16831.69|16950.06|16830.06|16952|16832|16950.06|16830.06|10
1648447520000|2022-03-28 06:05:20|16949.92|16829.92|16947.7|16827.7|16949.92|16829.92|16947.02|16827.02|10
1648447530000|2022-03-28 06:05:30|16947.47|16827.47|16942.69|16822.69|16947.47|16827.47|16942.69|16822.69|10
1648447540000|2022-03-28 06:05:40|16942.65|16822.65|16939.39|16819.39|16944.27|16824.27|16939.39|16819.39|10
1648447550000|2022-03-28 06:05:50|16937.93|16817.93|16931.9|16811.9|16937.93|16817.93|16931.9|16811.9|10
1648447560000|2022-03-28 06:06:00|16932.57|16812.57|16929.03|16809.03|16932.68|16812.68|16929.03|16809.03|10
1648447570000|2022-03-28 06:06:10|16929.14|16809.14|16926.63|16806.63|16929.68|16809.68|16926.63|16806.63|10
1648447580000|2022-03-28 06:06:20|16927.74|16807.74|16929.05|16809.05|16929.05|16809.05|16927.74|16807.74|10
1648447590000|2022-03-28 06:06:30|16928.67|16808.67|16929.7|16809.7|16930.04|16810.04|16928.63|16808.63|10
1648447600000|2022-03-28 06:06:40|16928.29|16808.29|16922.45|16802.45|16928.49|16808.49|16922.45|16802.45|10
1648447610000|2022-03-28 06:06:50|16922.13|16802.13|16916.25|16796.25|16922.13|16802.13|16916.25|16796.25|10
1648447620000|2022-03-28 06:07:00|16916.3|16796.3|16909.2|16789.2|16916.3|16796.3|16909.2|16789.2|10
1648447630000|2022-03-28 06:07:10|16908.78|16788.78|16907.24|16787.24|16908.78|16788.78|16906.59|16786.59|10
1648447640000|2022-03-28 06:07:20|16905.74|16785.74|16898.11|16778.11|16905.74|16785.74|16897.07|16777.07|10
1648447650000|2022-03-28 06:07:30|16898.53|16778.53|16896.22|16776.22|16898.55|16778.55|16895.95|16775.95|10
1648447660000|2022-03-28 06:07:40|16896.48|16776.48|16890.51|16770.51|16896.48|16776.48|16890.47|16770.47|10
1648447670000|2022-03-28 06:07:50|16890.58|16770.58|16890.6|16770.6|16890.6|16770.6|16889.43|16769.43|10
1648447680000|2022-03-28 06:08:00|16889.23|16769.23|16888.41|16768.41|16889.23|16769.23|16888.28|16768.28|9
1648447690000|2022-03-28 06:08:10|16888.28|16768.28|16884.57|16764.57|16889.31|16769.31|16884.57|16764.57|10
1648447700000|2022-03-28 06:08:20|16883.7|16763.7|16884.53|16764.53|16884.88|16764.88|16882.96|16762.96|10
1648447710000|2022-03-28 06:08:30|16884.22|16764.22|16881.52|16761.52|16884.34|16764.34|16881.16|16761.16|10
1648447720000|2022-03-28 06:08:40|16881.3|16761.3|16876.51|16756.51|16881.3|16761.3|16876.51|16756.51|10
1648447730000|2022-03-28 06:08:50|16876.03|16756.03|16875.11|16755.11|16876.03|16756.03|16873.97|16753.97|10
1648447740000|2022-03-28 06:09:00|16875.34|16755.34|16848.9|16728.9|16875.34|16755.34|16848.9|16728.9|10
1648447750000|2022-03-28 06:09:10|16847.75|16727.75|16840.87|16720.87|16847.75|16727.75|16840.87|16720.87|10
1648447760000|2022-03-28 06:09:20|16839.25|16719.25|16835.96|16715.96|16839.25|16719.25|16835.96|16715.96|10
1648447770000|2022-03-28 06:09:30|16835.67|16715.67|16835.49|16715.49|16836.19|16716.19|16835.07|16715.07|10
1648447780000|2022-03-28 06:09:40|16834.9|16714.9|16838.87|16718.87|16838.87|16718.87|16833.66|16713.66|10
1648447790000|2022-03-28 06:09:50|16839.61|16719.61|16844.9|16724.9|16844.9|16724.9|16839.61|16719.61|10
1648447800000|2022-03-28 06:10:00|16844.85|16724.85|16853.93|16733.93|16854.56|16734.56|16844.85|16724.85|10
1648447810000|2022-03-28 06:10:10|16854.74|16734.74|16866.77|16746.77|16866.77|16746.77|16854.74|16734.74|10
1648447820000|2022-03-28 06:10:20|16866.63|16746.63|16868.55|16748.55|16868.55|16748.55|16866.41|16746.41|10
1648447830000|2022-03-28 06:10:30|16868.57|16748.57|16870.33|16750.33|16870.33|16750.33|16868|16748|10
1648447840000|2022-03-28 06:10:40|16870.28|16750.28|16860.36|16740.36|16870.81|16750.81|16860.36|16740.36|10
1648447850000|2022-03-28 06:10:50|16859.14|16739.14|16858.38|16738.38|16859.64|16739.64|16858.08|16738.08|10
1648447860000|2022-03-28 06:11:00|16858.91|16738.91|16854.03|16734.03|16858.91|16738.91|16854.03|16734.03|10
1648447870000|2022-03-28 06:11:10|16854|16734|16853.64|16733.64|16854.21|16734.21|16853.49|16733.49|10
1648447880000|2022-03-28 06:11:20|16853.94|16733.94|16853.94|16733.94|16855.48|16735.48|16853.72|16733.72|10
1648447890000|2022-03-28 06:11:30|16853.86|16733.86|16859.31|16739.31|16859.31|16739.31|16853.02|16733.02|10
1648447900000|2022-03-28 06:11:40|16859.7|16739.7|16862.31|16742.31|16862.43|16742.43|16859.7|16739.7|10
1648447910000|2022-03-28 06:11:50|16863.2|16743.2|16860.81|16740.81|16863.2|16743.2|16860.52|16740.52|10
1648447920000|2022-03-28 06:12:00|16860.99|16740.99|16857.67|16737.67|16860.99|16740.99|16857.67|16737.67|10
1648447930000|2022-03-28 06:12:10|16855.62|16735.62|16856.76|16736.76|16857.83|16737.83|16855.47|16735.47|10
1648447940000|2022-03-28 06:12:20|16856.43|16736.43|16855.33|16735.33|16856.43|16736.43|16855.25|16735.25|10
1648447950000|2022-03-28 06:12:30|16855.5|16735.5|16853.34|16733.34|16855.59|16735.59|16853.31|16733.31|9
1648447960000|2022-03-28 06:12:40|16853.53|16733.53|16851.73|16731.73|16853.58|16733.58|16851.73|16731.73|10
1648447970000|2022-03-28 06:12:50|16850.53|16730.53|16846.29|16726.29|16851.23|16731.23|16846.15|16726.15|10
1648447980000|2022-03-28 06:13:00|16846.14|16726.14|16840.08|16720.08|16846.14|16726.14|16840.08|16720.08|10
1648447990000|2022-03-28 06:13:10|16836.35|16716.35|16831.75|16711.75|16836.66|16716.66|16831.75|16711.75|10
1648448000000|2022-03-28 06:13:20|16832.6|16712.6|16823.51|16703.51|16832.62|16712.62|16823.51|16703.51|10
1648448010000|2022-03-28 06:13:30|16822.87|16702.87|16818.07|16698.07|16822.87|16702.87|16818.07|16698.07|10
1648448020000|2022-03-28 06:13:40|16816.6|16696.6|16817.86|16697.86|16817.86|16697.86|16815.73|16695.73|10
1648448030000|2022-03-28 06:13:50|16817.63|16697.63|16813.93|16693.93|16817.63|16697.63|16812.51|16692.51|10
1648448040000|2022-03-28 06:14:00|16814.26|16694.26|16819.17|16699.17|16819.22|16699.22|16814.26|16694.26|10
1648448050000|2022-03-28 06:14:10|16818.77|16698.77|16806.26|16686.26|16819.22|16699.22|16806.26|16686.26|10
1648448060000|2022-03-28 06:14:20|16805.16|16685.16|16802.7|16682.7|16805.16|16685.16|16800.92|16680.92|10
1648448070000|2022-03-28 06:14:30|16803.29|16683.29|16807.96|16687.96|16807.96|16687.96|16803.29|16683.29|10
1648448080000|2022-03-28 06:14:40|16808.2|16688.2|16810.93|16690.93|16810.93|16690.93|16808.2|16688.2|10
1648448090000|2022-03-28 06:14:50|16809.35|16689.35|16806.48|16686.48|16811|16691|16806.48|16686.48|10
1648448100000|2022-03-28 06:15:00|16807.57|16687.57|16809.68|16689.68|16809.68|16689.68|16807.41|16687.41|10
1648448110000|2022-03-28 06:15:10|16810.2|16690.2|16812.43|16692.43|16812.43|16692.43|16810.2|16690.2|10
1648448120000|2022-03-28 06:15:20|16812.86|16692.86|16823.64|16703.64|16823.64|16703.64|16812.86|16692.86|10
1648448130000|2022-03-28 06:15:30|16824.63|16704.63|16826.58|16706.58|16826.63|16706.63|16824.63|16704.63|10
1648448140000|2022-03-28 06:15:40|16827.73|16707.73|16829.3|16709.3|16829.3|16709.3|16825.57|16705.57|10
1648448150000|2022-03-28 06:15:50|16829.66|16709.66|16834.95|16714.95|16834.95|16714.95|16829.66|16709.66|10
1648448160000|2022-03-28 06:16:00|16834.94|16714.94|16838.64|16718.64|16838.86|16718.86|16834.94|16714.94|10
1648448170000|2022-03-28 06:16:10|16838.85|16718.85|16846.27|16726.27|16846.27|16726.27|16838.85|16718.85|10
1648448180000|2022-03-28 06:16:20|16846.54|16726.54|16854.9|16734.9|16854.9|16734.9|16846.54|16726.54|10
1648448190000|2022-03-28 06:16:30|16855.68|16735.68|16861.38|16741.38|16861.38|16741.38|16855.68|16735.68|10
1648448200000|2022-03-28 06:16:40|16861.42|16741.42|16859.89|16739.89|16862.05|16742.05|16859.89|16739.89|9
1648448210000|2022-03-28 06:16:50|16859.64|16739.64|16862.29|16742.29|16863.09|16743.09|16859.05|16739.05|10
1648448220000|2022-03-28 06:17:00|16862.05|16742.05|16859.21|16739.21|16862.15|16742.15|16859.21|16739.21|10
1648448230000|2022-03-28 06:17:10|16859.65|16739.65|16859.33|16739.33|16859.68|16739.68|16859.33|16739.33|9
1648448240000|2022-03-28 06:17:20|16859.09|16739.09|16862.56|16742.56|16862.56|16742.56|16859.09|16739.09|10
1648448250000|2022-03-28 06:17:30|16862.58|16742.58|16862.94|16742.94|16863.1|16743.1|16862.46|16742.46|10
1648448260000|2022-03-28 06:17:40|16863.2|16743.2|16864.4|16744.4|16864.4|16744.4|16863.2|16743.2|10
1648448270000|2022-03-28 06:17:50|16864.96|16744.96|16865.13|16745.13|16865.44|16745.44|16864.96|16744.96|10
1648448280000|2022-03-28 06:18:00|16865.27|16745.27|16861.39|16741.39|16865.31|16745.31|16861.39|16741.39|10
1648448290000|2022-03-28 06:18:10|16861.18|16741.18|16860.73|16740.73|16861.18|16741.18|16859.89|16739.89|10
1648448300000|2022-03-28 06:18:20|16860.51|16740.51|16858.9|16738.9|16860.59|16740.59|16858.83|16738.83|10
1648448310000|2022-03-28 06:18:30|16858.45|16738.45|16855.41|16735.41|16858.45|16738.45|16854.99|16734.99|9
1648448320000|2022-03-28 06:18:40|16855.8|16735.8|16854.35|16734.35|16856.13|16736.13|16854.35|16734.35|10
1648448330000|2022-03-28 06:18:50|16853.01|16733.01|16851.93|16731.93|16853.15|16733.15|16851.37|16731.37|9
1648448340000|2022-03-28 06:19:00|16852.09|16732.09|16848.35|16728.35|16852.4|16732.4|16848.35|16728.35|10
1648448350000|2022-03-28 06:19:10|16848.25|16728.25|16846.06|16726.06|16848.25|16728.25|16846.06|16726.06|10
1648448360000|2022-03-28 06:19:20|16846.03|16726.03|16843.32|16723.32|16846.03|16726.03|16843.16|16723.16|8
1648448370000|2022-03-28 06:19:30|16843.25|16723.25|16846.17|16726.17|16846.17|16726.17|16843.09|16723.09|10
1648448380000|2022-03-28 06:19:40|16845.68|16725.68|16845.58|16725.58|16846.87|16726.87|16845.58|16725.58|10
1648448390000|2022-03-28 06:19:50|16845.49|16725.49|16844.56|16724.56|16845.49|16725.49|16844.56|16724.56|10
1648448400000|2022-03-28 06:20:00|16844.46|16724.46|16843.02|16723.02|16844.68|16724.68|16842.43|16722.43|9
1648448410000|2022-03-28 06:20:10|16843.96|16723.96|16848.35|16728.35|16848.35|16728.35|16843.96|16723.96|10
1648448420000|2022-03-28 06:20:20|16848.64|16728.64|16853.36|16733.36|16853.36|16733.36|16848.64|16728.64|10
1648448430000|2022-03-28 06:20:30|16853.46|16733.46|16854.01|16734.01|16854.16|16734.16|16853.35|16733.35|9
1648448440000|2022-03-28 06:20:40|16854.48|16734.48|16854.9|16734.9|16854.96|16734.96|16853.79|16733.79|10
1648448450000|2022-03-28 06:20:50|16855.14|16735.14|16857.34|16737.34|16857.42|16737.42|16855.14|16735.14|9
1648448460000|2022-03-28 06:21:00|16857|16737|16856.38|16736.38|16857.19|16737.19|16856.2|16736.2|9
1648448470000|2022-03-28 06:21:10|16856.73|16736.73|16858.35|16738.35|16858.35|16738.35|16856.73|16736.73|10
1648448480000|2022-03-28 06:21:20|16858.43|16738.43|16861.61|16741.61|16861.86|16741.86|16858.43|16738.43|9
1648448490000|2022-03-28 06:21:30|16861.51|16741.51|16865.03|16745.03|16865.03|16745.03|16861.51|16741.51|9
1648448500000|2022-03-28 06:21:40|16865.49|16745.49|16866.2|16746.2|16866.62|16746.62|16865.49|16745.49|10
1648448510000|2022-03-28 06:21:50|16866.96|16746.96|16865.78|16745.78|16866.96|16746.96|16865.75|16745.75|10
1648448520000|2022-03-28 06:22:00|16865.41|16745.41|16867.08|16747.08|16867.55|16747.55|16865.03|16745.03|10
1648448530000|2022-03-28 06:22:10|16867.11|16747.11|16871.48|16751.48|16871.48|16751.48|16867.11|16747.11|10
1648448540000|2022-03-28 06:22:20|16871.87|16751.87|16871.57|16751.57|16872.23|16752.23|16871.57|16751.57|10
1648448550000|2022-03-28 06:22:30|16871.55|16751.55|16872.19|16752.19|16872.71|16752.71|16870.94|16750.94|10
1648448560000|2022-03-28 06:22:40|16872.15|16752.15|16872.62|16752.62|16872.69|16752.69|16872.03|16752.03|9
1648448570000|2022-03-28 06:22:50|16871.38|16751.38|16872.77|16752.77|16873.52|16753.52|16871.38|16751.38|10
1648448580000|2022-03-28 06:23:00|16872.35|16752.35|16873.25|16753.25|16873.25|16753.25|16872.04|16752.04|10
1648448590000|2022-03-28 06:23:10|16873.27|16753.27|16874.16|16754.16|16874.16|16754.16|16873.19|16753.19|9
1648448600000|2022-03-28 06:23:20|16874.02|16754.02|16874.3|16754.3|16874.41|16754.41|16873.91|16753.91|10
1648448610000|2022-03-28 06:23:30|16874.11|16754.11|16872.77|16752.77|16874.11|16754.11|16871.88|16751.88|9
1648448620000|2022-03-28 06:23:40|16872.57|16752.57|16873.17|16753.17|16873.47|16753.47|16872.29|16752.29|10
1648448630000|2022-03-28 06:23:50|16872.27|16752.27|16872.32|16752.32|16872.51|16752.51|16871.43|16751.43|10
1648448640000|2022-03-28 06:24:00|16872.35|16752.35|16871.74|16751.74|16872.79|16752.79|16871.44|16751.44|9
1648448650000|2022-03-28 06:24:10|16871.99|16751.99|16870.73|16750.73|16872.35|16752.35|16870.73|16750.73|10
1648448660000|2022-03-28 06:24:20|16870.89|16750.89|16871.18|16751.18|16871.34|16751.34|16870.8|16750.8|10
1648448670000|2022-03-28 06:24:30|16871.01|16751.01|16872.26|16752.26|16872.39|16752.39|16871.01|16751.01|10
1648448680000|2022-03-28 06:24:40|16872.16|16752.16|16875.02|16755.02|16875.02|16755.02|16872.16|16752.16|10
1648448690000|2022-03-28 06:24:50|16875.04|16755.04|16874.05|16754.05|16875.04|16755.04|16873.66|16753.66|9
1648448700000|2022-03-28 06:25:00|16874.84|16754.84|16874.75|16754.75|16874.84|16754.84|16874.28|16754.28|10
1648448710000|2022-03-28 06:25:10|16874.86|16754.86|16873.67|16753.67|16874.96|16754.96|16873.67|16753.67|10
1648448720000|2022-03-28 06:25:20|16873.61|16753.61|16872.59|16752.59|16873.61|16753.61|16872.38|16752.38|9
1648448730000|2022-03-28 06:25:30|16872.82|16752.82|16872.52|16752.52|16872.83|16752.83|16872.41|16752.41|10
1648448740000|2022-03-28 06:25:40|16872.56|16752.56|16873.43|16753.43|16873.62|16753.62|16872.56|16752.56|10
1648448750000|2022-03-28 06:25:50|16873.41|16753.41|16872.16|16752.16|16873.48|16753.48|16872.16|16752.16|10
1648448760000|2022-03-28 06:26:00|16872.09|16752.09|16870.63|16750.63|16872.09|16752.09|16869.93|16749.93|10
1648448770000|2022-03-28 06:26:10|16869.04|16749.04|16867.15|16747.15|16869.04|16749.04|16866.82|16746.82|10
1648448780000|2022-03-28 06:26:20|16867.26|16747.26|16868.03|16748.03|16869.46|16749.46|16867.26|16747.26|10
1648448790000|2022-03-28 06:26:30|16868.04|16748.04|16867.11|16747.11|16868.04|16748.04|16867.05|16747.05|9
1648448800000|2022-03-28 06:26:40|16867.38|16747.38|16868.59|16748.59|16868.59|16748.59|16867.38|16747.38|7
1648448810000|2022-03-28 06:26:50|16868.43|16748.43|16869.28|16749.28|16869.28|16749.28|16868.43|16748.43|9
1648448820000|2022-03-28 06:27:00|16869.68|16749.68|16871.3|16751.3|16871.3|16751.3|16869.39|16749.39|10
1648448830000|2022-03-28 06:27:10|16871.44|16751.44|16877.85|16757.85|16877.85|16757.85|16871.44|16751.44|10
1648448840000|2022-03-28 06:27:20|16877.67|16757.67|16879.74|16759.74|16879.74|16759.74|16877.67|16757.67|9
1648448850000|2022-03-28 06:27:30|16879.84|16759.84|16878.69|16758.69|16879.86|16759.86|16877.9|16757.9|10
1648448860000|2022-03-28 06:27:40|16878.4|16758.4|16877.27|16757.27|16878.4|16758.4|16877.27|16757.27|10
1648448870000|2022-03-28 06:27:50|16877.63|16757.63|16877.33|16757.33|16877.8|16757.8|16877.33|16757.33|8
1648448880000|2022-03-28 06:28:00|16877.65|16757.65|16876.66|16756.66|16877.72|16757.72|16876.66|16756.66|10
1648448890000|2022-03-28 06:28:10|16876.69|16756.69|16873.39|16753.39|16876.69|16756.69|16873.39|16753.39|10
1648448900000|2022-03-28 06:28:20|16873.55|16753.55|16872.67|16752.67|16873.81|16753.81|16872.49|16752.49|10
1648448910000|2022-03-28 06:28:30|16872.6|16752.6|16873.07|16753.07|16873.07|16753.07|16871.38|16751.38|10
1648448920000|2022-03-28 06:28:40|16874.82|16754.82|16873.5|16753.5|16874.82|16754.82|16873.5|16753.5|10
1648448930000|2022-03-28 06:28:50|16873.37|16753.37|16871.05|16751.05|16873.37|16753.37|16870.51|16750.51|10
1648448940000|2022-03-28 06:29:00|16870.18|16750.18|16871.29|16751.29|16871.29|16751.29|16870.18|16750.18|10
1648448950000|2022-03-28 06:29:10|16871.39|16751.39|16870.49|16750.49|16871.72|16751.72|16870.25|16750.25|10
1648448960000|2022-03-28 06:29:20|16870.39|16750.39|16871.82|16751.82|16871.82|16751.82|16869.72|16749.72|10
1648448970000|2022-03-28 06:29:30|16871.7|16751.7|16872.5|16752.5|16872.73|16752.73|16871.7|16751.7|10
1648448980000|2022-03-28 06:29:40|16872.85|16752.85|16873.04|16753.04|16873.16|16753.16|16872.55|16752.55|10
1648448990000|2022-03-28 06:29:50|16872.93|16752.93|16870.1|16750.1|16872.93|16752.93|16869.94|16749.94|10
1648449000000|2022-03-28 06:30:00|16870.33|16750.33|16871.23|16751.23|16871.23|16751.23|16869.47|16749.47|10
1648449010000|2022-03-28 06:30:10|16871.61|16751.61|16875.28|16755.28|16875.28|16755.28|16871.61|16751.61|10
1648449020000|2022-03-28 06:30:20|16875.3|16755.3|16876.22|16756.22|16876.22|16756.22|16875.15|16755.15|10
1648449030000|2022-03-28 06:30:30|16876.57|16756.57|16877.46|16757.46|16877.46|16757.46|16876.57|16756.57|10
1648449040000|2022-03-28 06:30:40|16877.72|16757.72|16878.48|16758.48|16878.48|16758.48|16877.45|16757.45|10
1648449050000|2022-03-28 06:30:50|16878.74|16758.74|16879.34|16759.34|16879.34|16759.34|16878.57|16758.57|10
1648449060000|2022-03-28 06:31:00|16879.32|16759.32|16878.12|16758.12|16879.57|16759.57|16878.12|16758.12|10
1648449070000|2022-03-28 06:31:10|16878.29|16758.29|16877.84|16757.84|16878.64|16758.64|16877.68|16757.68|10
1648449080000|2022-03-28 06:31:20|16878.23|16758.23|16875.05|16755.05|16878.23|16758.23|16874.18|16754.18|10
1648449090000|2022-03-28 06:31:30|16874.57|16754.57|16873.53|16753.53|16874.57|16754.57|16873.28|16753.28|9
1648449100000|2022-03-28 06:31:40|16873.54|16753.54|16873.4|16753.4|16873.54|16753.54|16873.11|16753.11|10
1648449110000|2022-03-28 06:31:50|16873.32|16753.32|16874.88|16754.88|16874.88|16754.88|16873.21|16753.21|9
1648449120000|2022-03-28 06:32:00|16874.87|16754.87|16874.59|16754.59|16875.1|16755.1|16874.59|16754.59|8
1648449130000|2022-03-28 06:32:10|16874.6|16754.6|16874.16|16754.16|16874.82|16754.82|16873.88|16753.88|10
1648449140000|2022-03-28 06:32:20|16874.36|16754.36|16875.89|16755.89|16875.89|16755.89|16874.36|16754.36|10
1648449150000|2022-03-28 06:32:30|16874.92|16754.92|16876.35|16756.35|16876.35|16756.35|16874.88|16754.88|10
1648449160000|2022-03-28 06:32:40|16876.47|16756.47|16878.83|16758.83|16879.26|16759.26|16876.47|16756.47|10
1648449170000|2022-03-28 06:32:50|16879.58|16759.58|16879.09|16759.09|16879.58|16759.58|16877.87|16757.87|10
1648449180000|2022-03-28 06:33:00|16879.13|16759.13|16881.69|16761.69|16881.69|16761.69|16879.06|16759.06|10
1648449190000|2022-03-28 06:33:10|16881.97|16761.97|16883.41|16763.41|16883.41|16763.41|16881.58|16761.58|10
1648449200000|2022-03-28 06:33:20|16883.48|16763.48|16883.66|16763.66|16885.14|16765.14|16883.48|16763.48|10
1648449210000|2022-03-28 06:33:30|16883.53|16763.53|16883.57|16763.57|16883.89|16763.89|16883.38|16763.38|8
1648449220000|2022-03-28 06:33:40|16884.57|16764.57|16884.34|16764.34|16885.11|16765.11|16884.34|16764.34|10
1648449230000|2022-03-28 06:33:50|16883.98|16763.98|16884.73|16764.73|16884.73|16764.73|16883.74|16763.74|10
1648449240000|2022-03-28 06:34:00|16884.91|16764.91|16885.64|16765.64|16885.64|16765.64|16884.91|16764.91|9
1648449250000|2022-03-28 06:34:10|16885.57|16765.57|16882.92|16762.92|16885.57|16765.57|16882.92|16762.92|10
1648449260000|2022-03-28 06:34:20|16882.95|16762.95|16884.36|16764.36|16884.36|16764.36|16882.47|16762.47|10
1648449270000|2022-03-28 06:34:30|16884.47|16764.47|16884.18|16764.18|16885.01|16765.01|16883.86|16763.86|10
1648449280000|2022-03-28 06:34:40|16884.22|16764.22|16884.02|16764.02|16885.45|16765.45|16884.02|16764.02|10
1648449290000|2022-03-28 06:34:50|16883.81|16763.81|16883.13|16763.13|16884.81|16764.81|16882.59|16762.59|10
1648449300000|2022-03-28 06:35:00|16882.85|16762.85|16884.89|16764.89|16884.89|16764.89|16882.85|16762.85|10
1648449310000|2022-03-28 06:35:10|16885.15|16765.15|16886.79|16766.79|16886.84|16766.84|16885.15|16765.15|10
1648449320000|2022-03-28 06:35:20|16886.5|16766.5|16886.61|16766.61|16886.61|16766.61|16885.99|16765.99|10
1648449330000|2022-03-28 06:35:30|16887.06|16767.06|16885.59|16765.59|16887.06|16767.06|16885.59|16765.59|10
1648449340000|2022-03-28 06:35:40|16885.55|16765.55|16882.84|16762.84|16885.55|16765.55|16882.84|16762.84|9
1648449350000|2022-03-28 06:35:50|16882.76|16762.76|16883.3|16763.3|16883.44|16763.44|16882.32|16762.32|9
1648449360000|2022-03-28 06:36:00|16882.83|16762.83|16883.2|16763.2|16883.25|16763.25|16882.78|16762.78|8
1648449370000|2022-03-28 06:36:10|16883.18|16763.18|16884.14|16764.14|16884.14|16764.14|16882.9|16762.9|9
1648449380000|2022-03-28 06:36:20|16884.34|16764.34|16888.12|16768.12|16888.12|16768.12|16884.34|16764.34|10
1648449390000|2022-03-28 06:36:30|16888.31|16768.31|16889.89|16769.89|16889.89|16769.89|16888.31|16768.31|10
1648449400000|2022-03-28 06:36:40|16889.79|16769.79|16889.25|16769.25|16889.79|16769.79|16889.19|16769.19|10
1648449410000|2022-03-28 06:36:50|16888.35|16768.35|16889.47|16769.47|16889.53|16769.53|16888.25|16768.25|9
1648449420000|2022-03-28 06:37:00|16889.5|16769.5|16889.66|16769.66|16889.75|16769.75|16889.46|16769.46|10
1648449430000|2022-03-28 06:37:10|16888.78|16768.78|16888.68|16768.68|16888.82|16768.82|16888.39|16768.39|10
1648449440000|2022-03-28 06:37:20|16888.67|16768.67|16892.75|16772.75|16892.75|16772.75|16888.67|16768.67|10
1648449450000|2022-03-28 06:37:30|16892.69|16772.69|16895.49|16775.49|16895.6|16775.6|16892.69|16772.69|10
1648449460000|2022-03-28 06:37:40|16896.07|16776.07|16894.9|16774.9|16896.34|16776.34|16894.9|16774.9|10
1648449470000|2022-03-28 06:37:50|16894.86|16774.86|16895.88|16775.88|16895.88|16775.88|16893.83|16773.83|9
1648449480000|2022-03-28 06:38:00|16895.87|16775.87|16895.72|16775.72|16895.87|16775.87|16894.56|16774.56|9
1648449490000|2022-03-28 06:38:10|16895.71|16775.71|16896.6|16776.6|16896.73|16776.73|16895.57|16775.57|10
1648449500000|2022-03-28 06:38:20|16896.64|16776.64|16897.49|16777.49|16897.55|16777.55|16896.07|16776.07|10
1648449510000|2022-03-28 06:38:30|16897.34|16777.34|16897.96|16777.96|16897.96|16777.96|16897.1|16777.1|10
1648449520000|2022-03-28 06:38:40|16897.93|16777.93|16899.88|16779.88|16899.88|16779.88|16897.93|16777.93|10
1648449530000|2022-03-28 06:38:50|16899.93|16779.93|16901.68|16781.68|16901.74|16781.74|16899.93|16779.93|10
1648449540000|2022-03-28 06:39:00|16901.96|16781.96|16903.58|16783.58|16903.7|16783.7|16901.96|16781.96|9
1648449550000|2022-03-28 06:39:10|16903.57|16783.57|16904.16|16784.16|16904.54|16784.54|16903.57|16783.57|9
1648449560000|2022-03-28 06:39:20|16903.69|16783.69|16900.46|16780.46|16903.69|16783.69|16900.46|16780.46|10
1648449570000|2022-03-28 06:39:30|16900.83|16780.83|16902.32|16782.32|16902.32|16782.32|16900.7|16780.7|10
1648449580000|2022-03-28 06:39:40|16902.73|16782.73|16903.33|16783.33|16903.33|16783.33|16902.73|16782.73|10
1648449590000|2022-03-28 06:39:50|16903.13|16783.13|16902.03|16782.03|16903.57|16783.57|16901.29|16781.29|10
1648449600000|2022-03-28 06:40:00|16901.91|16781.91|16902.55|16782.55|16902.55|16782.55|16901.68|16781.68|10
1648449610000|2022-03-28 06:40:10|16902.57|16782.57|16902.41|16782.41|16903.44|16783.44|16902.41|16782.41|10
1648449620000|2022-03-28 06:40:20|16901.95|16781.95|16901.08|16781.08|16901.95|16781.95|16901|16781|7
1648449630000|2022-03-28 06:40:30|16899.68|16779.68|16900.19|16780.19|16900.19|16780.19|16899.17|16779.17|9
1648449640000|2022-03-28 06:40:40|16900.14|16780.14|16898.29|16778.29|16900.14|16780.14|16898.29|16778.29|8
1648449650000|2022-03-28 06:40:50|16898.22|16778.22|16898.55|16778.55|16898.64|16778.64|16898.22|16778.22|9
1648449660000|2022-03-28 06:41:00|16898.65|16778.65|16898.3|16778.3|16898.76|16778.76|16898.2|16778.2|10
1648449670000|2022-03-28 06:41:10|16898.08|16778.08|16897.63|16777.63|16898.16|16778.16|16897.63|16777.63|8
1648449680000|2022-03-28 06:41:20|16898.2|16778.2|16899.33|16779.33|16899.92|16779.92|16898.06|16778.06|9
1648449690000|2022-03-28 06:41:30|16899.28|16779.28|16898.56|16778.56|16899.32|16779.32|16897.78|16777.78|10
1648449700000|2022-03-28 06:41:40|16898.55|16778.55|16897.65|16777.65|16899.21|16779.21|16897.61|16777.61|10
1648449710000|2022-03-28 06:41:50|16897.9|16777.9|16898.05|16778.05|16898.23|16778.23|16897.78|16777.78|9
1648449720000|2022-03-28 06:42:00|16897.69|16777.69|16895.02|16775.02|16897.69|16777.69|16895.02|16775.02|10
1648449730000|2022-03-28 06:42:10|16895.01|16775.01|16893.86|16773.86|16895.01|16775.01|16893.83|16773.83|10
1648449740000|2022-03-28 06:42:20|16893.77|16773.77|16891.67|16771.67|16893.77|16773.77|16891.67|16771.67|9
1648449750000|2022-03-28 06:42:30|16891.59|16771.59|16891.32|16771.32|16891.94|16771.94|16891.32|16771.32|10
1648449760000|2022-03-28 06:42:40|16891.39|16771.39|16890.25|16770.25|16891.39|16771.39|16890.25|16770.25|9
1648449770000|2022-03-28 06:42:50|16891.25|16771.25|16891.79|16771.79|16891.79|16771.79|16891.01|16771.01|10
1648449780000|2022-03-28 06:43:00|16891.58|16771.58|16891.57|16771.57|16892.11|16772.11|16891.57|16771.57|10
1648449790000|2022-03-28 06:43:10|16891.65|16771.65|16890.19|16770.19|16891.78|16771.78|16889.99|16769.99|10
1648449800000|2022-03-28 06:43:20|16888.13|16768.13|16886.12|16766.12|16888.13|16768.13|16885.99|16765.99|8
1648449810000|2022-03-28 06:43:30|16885.2|16765.2|16884.67|16764.67|16885.2|16765.2|16884.64|16764.64|9
1648449820000|2022-03-28 06:43:40|16884.56|16764.56|16886.68|16766.68|16886.68|16766.68|16884.56|16764.56|9
1648449830000|2022-03-28 06:43:50|16886.97|16766.97|16888.43|16768.43|16888.43|16768.43|16886.97|16766.97|10
1648449840000|2022-03-28 06:44:00|16888.41|16768.41|16888.89|16768.89|16889.19|16769.19|16888.41|16768.41|10
1648449850000|2022-03-28 06:44:10|16888.66|16768.66|16886.82|16766.82|16888.66|16768.66|16886.67|16766.67|10
1648449860000|2022-03-28 06:44:20|16886.79|16766.79|16886.4|16766.4|16887.04|16767.04|16886.3|16766.3|8
1648449870000|2022-03-28 06:44:30|16886.64|16766.64|16883.92|16763.92|16886.64|16766.64|16883.92|16763.92|10
1648449880000|2022-03-28 06:44:40|16884.09|16764.09|16884.72|16764.72|16884.72|16764.72|16883.82|16763.82|10
1648449890000|2022-03-28 06:44:50|16884.76|16764.76|16884.56|16764.56|16884.76|16764.76|16883.6|16763.6|10
1648449900000|2022-03-28 06:45:00|16884.6|16764.6|16885.97|16765.97|16886.17|16766.17|16884.6|16764.6|10
1648449910000|2022-03-28 06:45:10|16886.41|16766.41|16887.37|16767.37|16887.98|16767.98|16886.41|16766.41|10
1648449920000|2022-03-28 06:45:20|16887.06|16767.06|16886.51|16766.51|16888.02|16768.02|16886.51|16766.51|8
1648449930000|2022-03-28 06:45:30|16885.93|16765.93|16886.14|16766.14|16886.15|16766.15|16885.1|16765.1|10
1648449940000|2022-03-28 06:45:40|16886.09|16766.09|16883.41|16763.41|16886.09|16766.09|16883.18|16763.18|9
1648449950000|2022-03-28 06:45:50|16883.18|16763.18|16880.71|16760.71|16883.18|16763.18|16880.71|16760.71|10
1648449960000|2022-03-28 06:46:00|16880.78|16760.78|16878.37|16758.37|16880.9|16760.9|16878.37|16758.37|10
1648449970000|2022-03-28 06:46:10|16878.41|16758.41|16875.33|16755.33|16878.41|16758.41|16875.33|16755.33|10
1648449980000|2022-03-28 06:46:20|16873.95|16753.95|16873.36|16753.36|16873.95|16753.95|16872.5|16752.5|10
1648449990000|2022-03-28 06:46:30|16873.53|16753.53|16873.02|16753.02|16873.86|16753.86|16873.02|16753.02|10
1648450000000|2022-03-28 06:46:40|16873.05|16753.05|16873.2|16753.2|16873.33|16753.33|16872.78|16752.78|9
1648450010000|2022-03-28 06:46:50|16873.52|16753.52|16872.79|16752.79|16873.52|16753.52|16872.71|16752.71|9
1648450020000|2022-03-28 06:47:00|16872.95|16752.95|16874.04|16754.04|16874.04|16754.04|16872.28|16752.28|10
1648450030000|2022-03-28 06:47:10|16874.09|16754.09|16872.72|16752.72|16874.66|16754.66|16872.72|16752.72|10
1648450040000|2022-03-28 06:47:20|16872.84|16752.84|16873.56|16753.56|16873.56|16753.56|16872.82|16752.82|10
1648450050000|2022-03-28 06:47:30|16873.63|16753.63|16879.2|16759.2|16879.2|16759.2|16873.63|16753.63|10
1648450060000|2022-03-28 06:47:40|16879.62|16759.62|16881.56|16761.56|16881.56|16761.56|16879.62|16759.62|10
1648450070000|2022-03-28 06:47:50|16881.44|16761.44|16881.56|16761.56|16881.66|16761.66|16880.83|16760.83|10
1648450080000|2022-03-28 06:48:00|16881.74|16761.74|16883.49|16763.49|16883.49|16763.49|16881.74|16761.74|10
1648450090000|2022-03-28 06:48:10|16883.51|16763.51|16884.83|16764.83|16885.01|16765.01|16883.51|16763.51|8
1648450100000|2022-03-28 06:48:20|16884.8|16764.8|16886.27|16766.27|16886.27|16766.27|16884.51|16764.51|10
1648450110000|2022-03-28 06:48:30|16886.34|16766.34|16888.17|16768.17|16888.25|16768.25|16886.34|16766.34|10
1648450120000|2022-03-28 06:48:40|16888.11|16768.11|16887.78|16767.78|16888.11|16768.11|16887.39|16767.39|10
1648450130000|2022-03-28 06:48:50|16887.53|16767.53|16887.86|16767.86|16887.86|16767.86|16887.44|16767.44|10
1648450140000|2022-03-28 06:49:00|16887.93|16767.93|16888.41|16768.41|16888.44|16768.44|16887.93|16767.93|10
1648450150000|2022-03-28 06:49:10|16888.4|16768.4|16889.71|16769.71|16889.77|16769.77|16888.4|16768.4|10
1648450160000|2022-03-28 06:49:20|16892.24|16772.24|16893.55|16773.55|16893.55|16773.55|16891.87|16771.87|10
1648450170000|2022-03-28 06:49:30|16893.76|16773.76|16895.44|16775.44|16895.51|16775.51|16893.76|16773.76|10
1648450180000|2022-03-28 06:49:40|16895.37|16775.37|16895.4|16775.4|16895.46|16775.46|16894.3|16774.3|9
1648450190000|2022-03-28 06:49:50|16895.55|16775.55|16895.27|16775.27|16895.87|16775.87|16894.82|16774.82|10
1648450200000|2022-03-28 06:50:00|16895.02|16775.02|16896.3|16776.3|16896.42|16776.42|16895.02|16775.02|9
1648450210000|2022-03-28 06:50:10|16896.15|16776.15|16896.19|16776.19|16896.27|16776.27|16895.24|16775.24|8
1648450220000|2022-03-28 06:50:20|16896.15|16776.15|16893.64|16773.64|16896.27|16776.27|16893.64|16773.64|9
1648450230000|2022-03-28 06:50:30|16892.25|16772.25|16890.09|16770.09|16892.25|16772.25|16890.05|16770.05|10
1648450240000|2022-03-28 06:50:40|16890.03|16770.03|16889.61|16769.61|16890.16|16770.16|16889.53|16769.53|10
1648450250000|2022-03-28 06:50:50|16889.7|16769.7|16887.24|16767.24|16889.7|16769.7|16887.24|16767.24|9
1648450260000|2022-03-28 06:51:00|16887.12|16767.12|16886.99|16766.99|16887.43|16767.43|16886.99|16766.99|10
1648450270000|2022-03-28 06:51:10|16886.62|16766.62|16886.39|16766.39|16887.05|16767.05|16886.34|16766.34|10
1648450280000|2022-03-28 06:51:20|16885.94|16765.94|16881.4|16761.4|16885.94|16765.94|16881.4|16761.4|10
1648450290000|2022-03-28 06:51:30|16881.07|16761.07|16876.56|16756.56|16882.46|16762.46|16876.56|16756.56|10
1648450300000|2022-03-28 06:51:40|16876.37|16756.37|16874.98|16754.98|16876.46|16756.46|16874.98|16754.98|10
1648450310000|2022-03-28 06:51:50|16874.74|16754.74|16872.66|16752.66|16874.74|16754.74|16872.66|16752.66|10
1648450320000|2022-03-28 06:52:00|16871.19|16751.19|16866.29|16746.29|16871.36|16751.36|16866.29|16746.29|9
1648450330000|2022-03-28 06:52:10|16861.97|16741.97|16856.28|16736.28|16861.97|16741.97|16855.97|16735.97|10
1648450340000|2022-03-28 06:52:20|16855.95|16735.95|16849.51|16729.51|16855.95|16735.95|16849.46|16729.46|10
1648450350000|2022-03-28 06:52:30|16850.37|16730.37|16850.15|16730.15|16850.37|16730.37|16848.73|16728.73|10
1648450360000|2022-03-28 06:52:40|16850.1|16730.1|16846.93|16726.93|16850.1|16730.1|16846.93|16726.93|10
1648450370000|2022-03-28 06:52:50|16846.36|16726.36|16845.8|16725.8|16846.52|16726.52|16845.76|16725.76|9
1648450380000|2022-03-28 06:53:00|16845.51|16725.51|16845.49|16725.49|16846.19|16726.19|16845.1|16725.1|9
1648450390000|2022-03-28 06:53:10|16845.07|16725.07|16842.78|16722.78|16845.07|16725.07|16842.75|16722.75|10
1648450400000|2022-03-28 06:53:20|16842.99|16722.99|16845.53|16725.53|16845.53|16725.53|16842.99|16722.99|9
1648450410000|2022-03-28 06:53:30|16845.64|16725.64|16847.07|16727.07|16847.12|16727.12|16845.64|16725.64|10
1648450420000|2022-03-28 06:53:40|16847.09|16727.09|16846.32|16726.32|16847.09|16727.09|16846.32|16726.32|9
1648450430000|2022-03-28 06:53:50|16846.56|16726.56|16847.05|16727.05|16848.14|16728.14|16846.38|16726.38|10
1648450440000|2022-03-28 06:54:00|16846.9|16726.9|16847.33|16727.33|16847.36|16727.36|16846.9|16726.9|9
1648450450000|2022-03-28 06:54:10|16847|16727|16848|16728|16848|16728|16847|16727|10
1648450460000|2022-03-28 06:54:20|16847.77|16727.77|16848.14|16728.14|16848.14|16728.14|16847.7|16727.7|10
1648450470000|2022-03-28 06:54:30|16847.99|16727.99|16849.95|16729.95|16850.2|16730.2|16847.96|16727.96|10
1648450480000|2022-03-28 06:54:40|16849.88|16729.88|16851.66|16731.66|16851.66|16731.66|16849.77|16729.77|10
1648450490000|2022-03-28 06:54:50|16850.58|16730.58|16851.3|16731.3|16851.3|16731.3|16850.58|16730.58|10
1648450500000|2022-03-28 06:55:00|16851.33|16731.33|16850.91|16730.91|16851.33|16731.33|16850.61|16730.61|10
1648450510000|2022-03-28 06:55:10|16851|16731|16848.59|16728.59|16851|16731|16848.59|16728.59|10
1648450520000|2022-03-28 06:55:20|16848.77|16728.77|16848.82|16728.82|16848.95|16728.95|16848.69|16728.69|9
1648450530000|2022-03-28 06:55:30|16849.72|16729.72|16849.19|16729.19|16850.25|16730.25|16849.19|16729.19|10
1648450540000|2022-03-28 06:55:40|16848.67|16728.67|16849.57|16729.57|16849.6|16729.6|16848.43|16728.43|10
1648450550000|2022-03-28 06:55:50|16849.78|16729.78|16851.59|16731.59|16851.6|16731.6|16849.78|16729.78|10
1648450560000|2022-03-28 06:56:00|16851.75|16731.75|16853.09|16733.09|16853.09|16733.09|16851.44|16731.44|9
1648450570000|2022-03-28 06:56:10|16853.45|16733.45|16854.16|16734.16|16854.16|16734.16|16853.45|16733.45|9
1648450580000|2022-03-28 06:56:20|16854.28|16734.28|16855.43|16735.43|16855.43|16735.43|16854.27|16734.27|9
1648450590000|2022-03-28 06:56:30|16854.43|16734.43|16853.76|16733.76|16854.43|16734.43|16853.32|16733.32|10
1648450600000|2022-03-28 06:56:40|16853.68|16733.68|16854.63|16734.63|16854.69|16734.69|16853.68|16733.68|10
1648450610000|2022-03-28 06:56:50|16854.65|16734.65|16855.63|16735.63|16855.63|16735.63|16854.65|16734.65|10
1648450620000|2022-03-28 06:57:00|16855.67|16735.67|16854.82|16734.82|16855.97|16735.97|16854.8|16734.8|10
1648450630000|2022-03-28 06:57:10|16854.22|16734.22|16853.49|16733.49|16854.22|16734.22|16853.49|16733.49|10
1648450640000|2022-03-28 06:57:20|16853.32|16733.32|16853.41|16733.41|16853.5|16733.5|16852.66|16732.66|7
1648450650000|2022-03-28 06:57:30|16854.17|16734.17|16857.36|16737.36|16857.36|16737.36|16854.17|16734.17|10
1648450660000|2022-03-28 06:57:40|16857.48|16737.48|16857.68|16737.68|16857.68|16737.68|16855.93|16735.93|10
1648450670000|2022-03-28 06:57:50|16858.57|16738.57|16863.44|16743.44|16863.44|16743.44|16858.57|16738.57|10
1648450680000|2022-03-28 06:58:00|16863.23|16743.23|16865.31|16745.31|16865.53|16745.53|16863.23|16743.23|9
1648450690000|2022-03-28 06:58:10|16865.36|16745.36|16864.39|16744.39|16865.55|16745.55|16864.39|16744.39|10
1648450700000|2022-03-28 06:58:20|16864.11|16744.11|16862.94|16742.94|16865.8|16745.8|16862.94|16742.94|9
1648450710000|2022-03-28 06:58:30|16863.15|16743.15|16861.68|16741.68|16863.15|16743.15|16861.68|16741.68|10
1648450720000|2022-03-28 06:58:40|16861.25|16741.25|16857.01|16737.01|16861.25|16741.25|16856.99|16736.99|10
1648450730000|2022-03-28 06:58:50|16857.11|16737.11|16855.36|16735.36|16857.22|16737.22|16855.36|16735.36|10
1648450740000|2022-03-28 06:59:00|16855.35|16735.35|16855.46|16735.46|16855.98|16735.98|16855.34|16735.34|9
1648450750000|2022-03-28 06:59:10|16855.51|16735.51|16854.95|16734.95|16855.51|16735.51|16854.46|16734.46|10
1648450760000|2022-03-28 06:59:20|16854.78|16734.78|16857.31|16737.31|16857.31|16737.31|16854.78|16734.78|10
1648450770000|2022-03-28 06:59:30|16857.78|16737.78|16858|16738|16858.01|16738.01|16857.6|16737.6|10
1648450780000|2022-03-28 06:59:40|16857.87|16737.87|16857.88|16737.88|16857.9|16737.9|16857.55|16737.55|10
1648450790000|2022-03-28 06:59:50|16857.86|16737.86|16858.35|16738.35|16858.49|16738.49|16857.51|16737.51|10
1648450800000|2022-03-28 07:00:00|16858.47|16738.47|16857.56|16737.56|16858.67|16738.67|16857.56|16737.56|9
1648450810000|2022-03-28 07:00:10|16857.89|16737.89|16860.29|16740.29|16860.34|16740.34|16857.89|16737.89|9
1648450820000|2022-03-28 07:00:20|16860.36|16740.36|16861.41|16741.41|16861.47|16741.47|16860.36|16740.36|9
1648450830000|2022-03-28 07:00:30|16863.29|16743.29|16864.9|16744.9|16865.03|16745.03|16863.29|16743.29|10
1648450840000|2022-03-28 07:00:40|16864.94|16744.94|16863.32|16743.32|16864.97|16744.97|16863.04|16743.04|10
1648450850000|2022-03-28 07:00:50|16862.81|16742.81|16861.29|16741.29|16863.93|16743.93|16861.29|16741.29|10
1648450860000|2022-03-28 07:01:00|16861.21|16741.21|16860.77|16740.77|16861.28|16741.28|16860.77|16740.77|10
1648450870000|2022-03-28 07:01:10|16860.27|16740.27|16859.38|16739.38|16860.41|16740.41|16859.38|16739.38|9
1648450880000|2022-03-28 07:01:20|16859.15|16739.15|16858.41|16738.41|16859.19|16739.19|16857.88|16737.88|10
1648450890000|2022-03-28 07:01:30|16857.72|16737.72|16858.2|16738.2|16858.2|16738.2|16857.28|16737.28|10
1648450900000|2022-03-28 07:01:40|16858.33|16738.33|16858.17|16738.17|16858.56|16738.56|16858.16|16738.16|8
1648450910000|2022-03-28 07:01:50|16858.29|16738.29|16860.16|16740.16|16860.16|16740.16|16857.38|16737.38|8
1648450920000|2022-03-28 07:02:00|16860.51|16740.51|16862.34|16742.34|16862.34|16742.34|16860.27|16740.27|10
1648450930000|2022-03-28 07:02:10|16862.37|16742.37|16864.83|16744.83|16864.83|16744.83|16862.37|16742.37|10
1648450940000|2022-03-28 07:02:20|16865.28|16745.28|16868.12|16748.12|16868.12|16748.12|16864.94|16744.94|10
1648450950000|2022-03-28 07:02:30|16868.13|16748.13|16866.18|16746.18|16868.38|16748.38|16866.18|16746.18|10
1648450960000|2022-03-28 07:02:40|16866.07|16746.07|16864.51|16744.51|16866.07|16746.07|16864.51|16744.51|9
1648450970000|2022-03-28 07:02:50|16864.6|16744.6|16865.46|16745.46|16865.85|16745.85|16864.6|16744.6|9
1648450980000|2022-03-28 07:03:00|16865.96|16745.96|16866.32|16746.32|16867.9|16747.9|16865.96|16745.96|10
1648450990000|2022-03-28 07:03:10|16866.16|16746.16|16865.23|16745.23|16866.16|16746.16|16865.15|16745.15|10
1648451000000|2022-03-28 07:03:20|16864.93|16744.93|16868.43|16748.43|16868.43|16748.43|16864.89|16744.89|10
1648451010000|2022-03-28 07:03:30|16868.49|16748.49|16873.61|16753.61|16873.61|16753.61|16868.49|16748.49|10
1648451020000|2022-03-28 07:03:40|16874.25|16754.25|16874.68|16754.68|16874.76|16754.76|16874.25|16754.25|10
1648451030000|2022-03-28 07:03:50|16875.05|16755.05|16878.2|16758.2|16878.2|16758.2|16875.05|16755.05|9
1648451040000|2022-03-28 07:04:00|16878.7|16758.7|16880.1|16760.1|16880.28|16760.28|16878.69|16758.69|10
1648451050000|2022-03-28 07:04:10|16880.16|16760.16|16882.83|16762.83|16882.83|16762.83|16880.16|16760.16|10
1648451060000|2022-03-28 07:04:20|16882.94|16762.94|16883.5|16763.5|16883.5|16763.5|16882.74|16762.74|10
1648451070000|2022-03-28 07:04:30|16883.45|16763.45|16885.13|16765.13|16885.35|16765.35|16883.43|16763.43|10
1648451080000|2022-03-28 07:04:40|16885.41|16765.41|16886.77|16766.77|16886.77|16766.77|16884.94|16764.94|10
1648451090000|2022-03-28 07:04:50|16885.65|16765.65|16889.69|16769.69|16889.69|16769.69|16885.65|16765.65|10
1648451100000|2022-03-28 07:05:00|16889.2|16769.2|16889|16769|16889.27|16769.27|16888.86|16768.86|9
1648451110000|2022-03-28 07:05:10|16889.23|16769.23|16887.46|16767.46|16889.23|16769.23|16887.46|16767.46|10
1648451120000|2022-03-28 07:05:20|16887.73|16767.73|16887.1|16767.1|16887.85|16767.85|16887.06|16767.06|10
1648451130000|2022-03-28 07:05:30|16887.04|16767.04|16887.1|16767.1|16888.21|16768.21|16886.72|16766.72|10
1648451140000|2022-03-28 07:05:40|16886.99|16766.99|16887.19|16767.19|16887.53|16767.53|16886.91|16766.91|9
1648451150000|2022-03-28 07:05:50|16887.21|16767.21|16886.36|16766.36|16887.55|16767.55|16886.14|16766.14|9
1648451160000|2022-03-28 07:06:00|16886.53|16766.53|16886.8|16766.8|16886.8|16766.8|16886.11|16766.11|10
1648451170000|2022-03-28 07:06:10|16886.73|16766.73|16886.62|16766.62|16887.88|16767.88|16886.62|16766.62|10
1648451180000|2022-03-28 07:06:20|16886.38|16766.38|16887.36|16767.36|16887.41|16767.41|16886.29|16766.29|10
1648451190000|2022-03-28 07:06:30|16887.17|16767.17|16887.47|16767.47|16887.56|16767.56|16886.87|16766.87|10
1648451200000|2022-03-28 07:06:40|16887.34|16767.34|16887.65|16767.65|16887.65|16767.65|16887.31|16767.31|8
1648451210000|2022-03-28 07:06:50|16887.63|16767.63|16886.95|16766.95|16887.86|16767.86|16886.95|16766.95|10
1648451220000|2022-03-28 07:07:00|16886.89|16766.89|16887.01|16767.01|16887.01|16767.01|16886.72|16766.72|10
1648451230000|2022-03-28 07:07:10|16886.96|16766.96|16887.8|16767.8|16887.8|16767.8|16886.64|16766.64|9
1648451240000|2022-03-28 07:07:20|16887.91|16767.91|16888.98|16768.98|16888.98|16768.98|16887.83|16767.83|10
1648451250000|2022-03-28 07:07:30|16889.44|16769.44|16889.13|16769.13|16889.53|16769.53|16889.01|16769.01|9
1648451260000|2022-03-28 07:07:40|16889.15|16769.15|16888.06|16768.06|16889.15|16769.15|16888.06|16768.06|10
1648451270000|2022-03-28 07:07:50|16888.04|16768.04|16889.88|16769.88|16889.88|16769.88|16887.94|16767.94|10
1648451280000|2022-03-28 07:08:00|16889.72|16769.72|16890.56|16770.56|16891.69|16771.69|16889.72|16769.72|10
1648451290000|2022-03-28 07:08:10|16890.9|16770.9|16893.32|16773.32|16893.32|16773.32|16890.59|16770.59|10
1648451300000|2022-03-28 07:08:20|16893.11|16773.11|16892.12|16772.12|16893.11|16773.11|16891.86|16771.86|10
1648451310000|2022-03-28 07:08:30|16892.2|16772.2|16893.43|16773.43|16893.43|16773.43|16892.2|16772.2|10
1648451320000|2022-03-28 07:08:40|16893.5|16773.5|16904.68|16784.68|16904.68|16784.68|16893.5|16773.5|10
1648451330000|2022-03-28 07:08:50|16906.23|16786.23|16907.41|16787.41|16907.6|16787.6|16906.15|16786.15|10
1648451340000|2022-03-28 07:09:00|16907.46|16787.46|16910.7|16790.7|16910.7|16790.7|16907.38|16787.38|10
1648451350000|2022-03-28 07:09:10|16910.84|16790.84|16907.56|16787.56|16911.05|16791.05|16907.56|16787.56|10
1648451360000|2022-03-28 07:09:20|16907.35|16787.35|16903.24|16783.24|16907.36|16787.36|16903.24|16783.24|10
1648451370000|2022-03-28 07:09:30|16903.31|16783.31|16897.73|16777.73|16903.31|16783.31|16897.73|16777.73|10
1648451380000|2022-03-28 07:09:40|16897.61|16777.61|16896.74|16776.74|16897.61|16777.61|16896.71|16776.71|10
1648451390000|2022-03-28 07:09:50|16896.7|16776.7|16894.35|16774.35|16896.7|16776.7|16894.35|16774.35|9
1648451400000|2022-03-28 07:10:00|16894.38|16774.38|16895.49|16775.49|16895.55|16775.55|16894.36|16774.36|10
1648451410000|2022-03-28 07:10:10|16895.59|16775.59|16894.12|16774.12|16895.62|16775.62|16893.73|16773.73|10
1648451420000|2022-03-28 07:10:20|16894.85|16774.85|16893.89|16773.89|16894.92|16774.92|16893.57|16773.57|10
1648451430000|2022-03-28 07:10:30|16893.91|16773.91|16895.39|16775.39|16895.39|16775.39|16893.91|16773.91|9
1648451440000|2022-03-28 07:10:40|16895.32|16775.32|16896.46|16776.46|16896.46|16776.46|16895.32|16775.32|10
1648451450000|2022-03-28 07:10:50|16896.48|16776.48|16895.76|16775.76|16896.74|16776.74|16895.75|16775.75|10
1648451460000|2022-03-28 07:11:00|16895.87|16775.87|16892.41|16772.41|16895.89|16775.89|16892.41|16772.41|10
1648451470000|2022-03-28 07:11:10|16892.22|16772.22|16891.48|16771.48|16892.22|16772.22|16890.78|16770.78|10
1648451480000|2022-03-28 07:11:20|16892.09|16772.09|16894.29|16774.29|16894.29|16774.29|16892.09|16772.09|10
1648451490000|2022-03-28 07:11:30|16894.4|16774.4|16894.86|16774.86|16894.86|16774.86|16894.04|16774.04|10
1648451500000|2022-03-28 07:11:40|16894.62|16774.62|16893.67|16773.67|16894.62|16774.62|16893.53|16773.53|10
1648451510000|2022-03-28 07:11:50|16893.85|16773.85|16893.38|16773.38|16894.04|16774.04|16893.38|16773.38|8
1648451520000|2022-03-28 07:12:00|16893.18|16773.18|16892.62|16772.62|16893.19|16773.19|16892.62|16772.62|9
1648451530000|2022-03-28 07:12:10|16892.58|16772.58|16893.17|16773.17|16893.17|16773.17|16892.42|16772.42|10
1648451540000|2022-03-28 07:12:20|16893.55|16773.55|16895.46|16775.46|16895.46|16775.46|16893.08|16773.08|10
1648451550000|2022-03-28 07:12:30|16894.41|16774.41|16893.52|16773.52|16894.52|16774.52|16893.52|16773.52|10
1648451560000|2022-03-28 07:12:40|16893.81|16773.81|16893.96|16773.96|16894.03|16774.03|16893.16|16773.16|10
1648451570000|2022-03-28 07:12:50|16893.82|16773.82|16894.05|16774.05|16894.05|16774.05|16893.37|16773.37|10
1648451580000|2022-03-28 07:13:00|16894.14|16774.14|16895.6|16775.6|16895.6|16775.6|16894.14|16774.14|10
1648451590000|2022-03-28 07:13:10|16895.62|16775.62|16896.59|16776.59|16896.59|16776.59|16895.32|16775.32|10
1648451600000|2022-03-28 07:13:20|16896.85|16776.85|16897.44|16777.44|16897.61|16777.61|16896.78|16776.78|9
1648451610000|2022-03-28 07:13:30|16897.52|16777.52|16898.52|16778.52|16898.52|16778.52|16897.52|16777.52|10
1648451620000|2022-03-28 07:13:40|16898.35|16778.35|16897.46|16777.46|16898.58|16778.58|16897.46|16777.46|10
1648451630000|2022-03-28 07:13:50|16897.26|16777.26|16896.22|16776.22|16897.28|16777.28|16896.19|16776.19|9
1648451640000|2022-03-28 07:14:00|16896.46|16776.46|16896.87|16776.87|16896.9|16776.9|16896.36|16776.36|8
1648451650000|2022-03-28 07:14:10|16896.86|16776.86|16896.51|16776.51|16896.86|16776.86|16895.97|16775.97|9
1648451660000|2022-03-28 07:14:20|16896.42|16776.42|16895.7|16775.7|16896.78|16776.78|16895.7|16775.7|10
1648451670000|2022-03-28 07:14:30|16895.75|16775.75|16895.12|16775.12|16896.16|16776.16|16895.12|16775.12|10
1648451680000|2022-03-28 07:14:40|16895.04|16775.04|16894.81|16774.81|16896.14|16776.14|16893.24|16773.24|10
1648451690000|2022-03-28 07:14:50|16895|16775|16896.59|16776.59|16896.59|16776.59|16894.49|16774.49|9
1648451700000|2022-03-28 07:15:00|16896.61|16776.61|16896.96|16776.96|16897.21|16777.21|16896.61|16776.61|10
1648451710000|2022-03-28 07:15:10|16896.86|16776.86|16898.01|16778.01|16898.04|16778.04|16896.86|16776.86|7
1648451720000|2022-03-28 07:15:20|16897.58|16777.58|16893.86|16773.86|16897.58|16777.58|16893.52|16773.52|10
1648451730000|2022-03-28 07:15:30|16893.79|16773.79|16894.19|16774.19|16894.19|16774.19|16893.77|16773.77|8
1648451740000|2022-03-28 07:15:40|16894.24|16774.24|16901.75|16781.75|16901.75|16781.75|16894.24|16774.24|10
1648451750000|2022-03-28 07:15:50|16900.97|16780.97|16905.42|16785.42|16905.42|16785.42|16900.91|16780.91|10
1648451760000|2022-03-28 07:16:00|16904.53|16784.53|16903.09|16783.09|16904.76|16784.76|16903.09|16783.09|9
1648451770000|2022-03-28 07:16:10|16903.36|16783.36|16901.09|16781.09|16903.49|16783.49|16901.09|16781.09|10
1648451780000|2022-03-28 07:16:20|16901.15|16781.15|16900.51|16780.51|16901.15|16781.15|16900.06|16780.06|10
1648451790000|2022-03-28 07:16:30|16900.43|16780.43|16897.88|16777.88|16901.36|16781.36|16897.88|16777.88|10
1648451800000|2022-03-28 07:16:40|16898.69|16778.69|16898.35|16778.35|16898.93|16778.93|16897.91|16777.91|10
1648451810000|2022-03-28 07:16:50|16898.28|16778.28|16899.34|16779.34|16899.55|16779.55|16898.28|16778.28|10
1648451820000|2022-03-28 07:17:00|16899.24|16779.24|16901.53|16781.53|16901.53|16781.53|16899.24|16779.24|10
1648451830000|2022-03-28 07:17:10|16901.66|16781.66|16901.7|16781.7|16901.78|16781.78|16901.51|16781.51|10
1648451840000|2022-03-28 07:17:20|16901.8|16781.8|16902.31|16782.31|16902.63|16782.63|16901.8|16781.8|9
1648451850000|2022-03-28 07:17:30|16902.3|16782.3|16901.85|16781.85|16902.3|16782.3|16901.73|16781.73|10
1648451860000|2022-03-28 07:17:40|16901.86|16781.86|16900.9|16780.9|16901.86|16781.86|16900.9|16780.9|8
1648451870000|2022-03-28 07:17:50|16900.67|16780.67|16899.62|16779.62|16900.67|16780.67|16899.62|16779.62|9
1648451880000|2022-03-28 07:18:00|16899.36|16779.36|16898.97|16778.97|16899.36|16779.36|16898.88|16778.88|9
1648451890000|2022-03-28 07:18:10|16899.17|16779.17|16899.48|16779.48|16899.48|16779.48|16899.03|16779.03|9
1648451900000|2022-03-28 07:18:20|16899.66|16779.66|16898.77|16778.77|16899.66|16779.66|16898.77|16778.77|10
1648451910000|2022-03-28 07:18:30|16898.5|16778.5|16897.31|16777.31|16898.5|16778.5|16897.05|16777.05|7
1648451920000|2022-03-28 07:18:40|16897.3|16777.3|16897.49|16777.49|16897.77|16777.77|16897.24|16777.24|10
1648451930000|2022-03-28 07:18:50|16898.51|16778.51|16892.58|16772.58|16898.51|16778.51|16892.58|16772.58|10
1648451940000|2022-03-28 07:19:00|16892.56|16772.56|16889.11|16769.11|16892.56|16772.56|16889.11|16769.11|10
1648451950000|2022-03-28 07:19:10|16889.04|16769.04|16888.81|16768.81|16889.32|16769.32|16888.81|16768.81|9
1648451960000|2022-03-28 07:19:20|16889.09|16769.09|16887.81|16767.81|16889.09|16769.09|16887.74|16767.74|10
1648451970000|2022-03-28 07:19:30|16887.41|16767.41|16884.89|16764.89|16887.58|16767.58|16884.89|16764.89|10
1648451980000|2022-03-28 07:19:40|16884.65|16764.65|16883.34|16763.34|16884.65|16764.65|16882.71|16762.71|10
1648451990000|2022-03-28 07:19:50|16883.26|16763.26|16883.6|16763.6|16883.96|16763.96|16883.19|16763.19|9
1648452000000|2022-03-28 07:20:00|16883.66|16763.66|16882.1|16762.1|16884.71|16764.71|16882.1|16762.1|10
1648452010000|2022-03-28 07:20:10|16881.95|16761.95|16882.03|16762.03|16882.47|16762.47|16881.43|16761.43|10
1648452020000|2022-03-28 07:20:20|16881.9|16761.9|16880.56|16760.56|16881.95|16761.95|16880.56|16760.56|10
1648452030000|2022-03-28 07:20:30|16880.64|16760.64|16880.47|16760.47|16880.97|16760.97|16880.35|16760.35|10
1648452040000|2022-03-28 07:20:40|16880.57|16760.57|16880.58|16760.58|16880.96|16760.96|16880.27|16760.27|10
1648452050000|2022-03-28 07:20:50|16880.59|16760.59|16879.87|16759.87|16880.59|16760.59|16879.87|16759.87|10
1648452060000|2022-03-28 07:21:00|16880.44|16760.44|16878.09|16758.09|16880.44|16760.44|16878.09|16758.09|10
1648452070000|2022-03-28 07:21:10|16877.6|16757.6|16875.85|16755.85|16877.6|16757.6|16874.26|16754.26|10
1648452080000|2022-03-28 07:21:20|16875.95|16755.95|16878.79|16758.79|16878.79|16758.79|16875.95|16755.95|10
1648452090000|2022-03-28 07:21:30|16877.43|16757.43|16879.34|16759.34|16879.34|16759.34|16876.56|16756.56|10
1648452100000|2022-03-28 07:21:40|16879.02|16759.02|16879.39|16759.39|16879.46|16759.46|16878.83|16758.83|10
1648452110000|2022-03-28 07:21:50|16879.28|16759.28|16878.14|16758.14|16879.28|16759.28|16878.11|16758.11|9
1648452120000|2022-03-28 07:22:00|16878.08|16758.08|16878.93|16758.93|16878.93|16758.93|16878.08|16758.08|9
1648452130000|2022-03-28 07:22:10|16878.96|16758.96|16878.14|16758.14|16878.96|16758.96|16877.91|16757.91|10
1648452140000|2022-03-28 07:22:20|16877.8|16757.8|16878.63|16758.63|16878.93|16758.93|16877.8|16757.8|9
1648452150000|2022-03-28 07:22:30|16878.7|16758.7|16877.81|16757.81|16878.7|16758.7|16876.81|16756.81|10
1648452160000|2022-03-28 07:22:40|16878.57|16758.57|16879.01|16759.01|16879.01|16759.01|16878.21|16758.21|10
1648452170000|2022-03-28 07:22:50|16879.36|16759.36|16881.11|16761.11|16881.12|16761.12|16879.36|16759.36|10
1648452180000|2022-03-28 07:23:00|16881.47|16761.47|16882.34|16762.34|16882.34|16762.34|16881.27|16761.27|10
1648452190000|2022-03-28 07:23:10|16882.43|16762.43|16880.7|16760.7|16882.52|16762.52|16880.7|16760.7|10
1648452200000|2022-03-28 07:23:20|16880.56|16760.56|16880.74|16760.74|16881.52|16761.52|16880.5|16760.5|10
1648452210000|2022-03-28 07:23:30|16880.76|16760.76|16879.77|16759.77|16880.76|16760.76|16879.68|16759.68|10
1648452220000|2022-03-28 07:23:40|16879.94|16759.94|16877.5|16757.5|16879.94|16759.94|16877.5|16757.5|10
1648452230000|2022-03-28 07:23:50|16876.88|16756.88|16877.1|16757.1|16877.1|16757.1|16876.5|16756.5|9
1648452240000|2022-03-28 07:24:00|16876.61|16756.61|16878.14|16758.14|16878.16|16758.16|16876.22|16756.22|9
1648452250000|2022-03-28 07:24:10|16879.43|16759.43|16879.61|16759.61|16879.95|16759.95|16879.22|16759.22|10
1648452260000|2022-03-28 07:24:20|16879.56|16759.56|16878.69|16758.69|16879.56|16759.56|16878.62|16758.62|10
1648452270000|2022-03-28 07:24:30|16878.64|16758.64|16879.14|16759.14|16879.65|16759.65|16878.36|16758.36|9
1648452280000|2022-03-28 07:24:40|16879.58|16759.58|16877.46|16757.46|16880.08|16760.08|16877.42|16757.42|10
1648452290000|2022-03-28 07:24:50|16877.48|16757.48|16876.27|16756.27|16878.39|16758.39|16876.27|16756.27|9
1648452300000|2022-03-28 07:25:00|16876.03|16756.03|16874.11|16754.11|16876.03|16756.03|16873.76|16753.76|10
1648452310000|2022-03-28 07:25:10|16873.34|16753.34|16873.71|16753.71|16874.44|16754.44|16873.34|16753.34|9
1648452320000|2022-03-28 07:25:20|16872.56|16752.56|16873.35|16753.35|16873.62|16753.62|16872.56|16752.56|10
1648452330000|2022-03-28 07:25:30|16872.82|16752.82|16873.97|16753.97|16873.97|16753.97|16872.75|16752.75|10
1648452340000|2022-03-28 07:25:40|16874.31|16754.31|16876.59|16756.59|16876.59|16756.59|16874.31|16754.31|10
1648452350000|2022-03-28 07:25:50|16876.65|16756.65|16878.72|16758.72|16878.72|16758.72|16876.65|16756.65|10
1648452360000|2022-03-28 07:26:00|16878.99|16758.99|16878.71|16758.71|16879.12|16759.12|16878.37|16758.37|9
1648452370000|2022-03-28 07:26:10|16878.84|16758.84|16877.95|16757.95|16879.26|16759.26|16877.95|16757.95|10
1648452380000|2022-03-28 07:26:20|16877.49|16757.49|16878.36|16758.36|16878.36|16758.36|16877.18|16757.18|10
1648452390000|2022-03-28 07:26:30|16878.41|16758.41|16879.68|16759.68|16879.68|16759.68|16878.41|16758.41|10
1648452400000|2022-03-28 07:26:40|16880.05|16760.05|16880.04|16760.04|16880.28|16760.28|16879.63|16759.63|9
1648452410000|2022-03-28 07:26:50|16880.01|16760.01|16879.91|16759.91|16880.31|16760.31|16879.91|16759.91|10
1648452420000|2022-03-28 07:27:00|16880.76|16760.76|16879.61|16759.61|16880.76|16760.76|16879.61|16759.61|9
1648452430000|2022-03-28 07:27:10|16879.43|16759.43|16880.8|16760.8|16881.63|16761.63|16879.43|16759.43|10
1648452440000|2022-03-28 07:27:20|16881.02|16761.02|16882.04|16762.04|16882.04|16762.04|16881.02|16761.02|10
1648452450000|2022-03-28 07:27:30|16882|16762|16884.01|16764.01|16884.14|16764.14|16882|16762|10
1648452460000|2022-03-28 07:27:40|16883.98|16763.98|16883.92|16763.92|16884.5|16764.5|16883.92|16763.92|10
1648452470000|2022-03-28 07:27:50|16883.61|16763.61|16882.49|16762.49|16883.61|16763.61|16882.47|16762.47|10
1648452480000|2022-03-28 07:28:00|16882.47|16762.47|16881.97|16761.97|16882.47|16762.47|16881.3|16761.3|10
1648452490000|2022-03-28 07:28:10|16881.99|16761.99|16882.62|16762.62|16882.87|16762.87|16881.75|16761.75|10
1648452500000|2022-03-28 07:28:20|16882.6|16762.6|16882.65|16762.65|16882.81|16762.81|16881.83|16761.83|10
1648452510000|2022-03-28 07:28:30|16883.06|16763.06|16882.44|16762.44|16883.09|16763.09|16882.44|16762.44|10
1648452520000|2022-03-28 07:28:40|16882.5|16762.5|16881.88|16761.88|16882.5|16762.5|16881.88|16761.88|10
1648452530000|2022-03-28 07:28:50|16882.08|16762.08|16881.86|16761.86|16882.08|16762.08|16881.5|16761.5|10
1648452540000|2022-03-28 07:29:00|16882.02|16762.02|16882.1|16762.1|16883.22|16763.22|16881.82|16761.82|10
1648452550000|2022-03-28 07:29:10|16882.07|16762.07|16882.1|16762.1|16882.82|16762.82|16881.66|16761.66|10
1648452560000|2022-03-28 07:29:20|16882.11|16762.11|16882.36|16762.36|16882.82|16762.82|16882.11|16762.11|10
1648452570000|2022-03-28 07:29:30|16880.86|16760.86|16878.9|16758.9|16880.86|16760.86|16878.83|16758.83|9
1648452580000|2022-03-28 07:29:40|16878.93|16758.93|16881.89|16761.89|16881.89|16761.89|16878.93|16758.93|9
1648452590000|2022-03-28 07:29:50|16881.68|16761.68|16882.23|16762.23|16882.25|16762.25|16881.21|16761.21|10
1648452600000|2022-03-28 07:30:00|16882.57|16762.57|16883.24|16763.24|16883.51|16763.51|16882.57|16762.57|10
1648452610000|2022-03-28 07:30:10|16883.28|16763.28|16884.01|16764.01|16884.43|16764.43|16883.28|16763.28|10
1648452620000|2022-03-28 07:30:20|16884.68|16764.68|16883.12|16763.12|16884.68|16764.68|16883.12|16763.12|10
1648452630000|2022-03-28 07:30:30|16883.09|16763.09|16882.78|16762.78|16883.67|16763.67|16882.7|16762.7|10
1648452640000|2022-03-28 07:30:40|16882.69|16762.69|16879.23|16759.23|16882.69|16762.69|16879.23|16759.23|9
1648452650000|2022-03-28 07:30:50|16880.09|16760.09|16876.67|16756.67|16880.44|16760.44|16876.45|16756.45|10
1648452660000|2022-03-28 07:31:00|16876.33|16756.33|16875.78|16755.78|16876.33|16756.33|16875.74|16755.74|10
1648452670000|2022-03-28 07:31:10|16875.77|16755.77|16875.56|16755.56|16875.77|16755.77|16874.88|16754.88|9
1648452680000|2022-03-28 07:31:20|16876.16|16756.16|16878.49|16758.49|16878.56|16758.56|16876.16|16756.16|10
1648452690000|2022-03-28 07:31:30|16877.81|16757.81|16875.93|16755.93|16877.81|16757.81|16875.87|16755.87|10
1648452700000|2022-03-28 07:31:40|16876.05|16756.05|16875.39|16755.39|16876.06|16756.06|16875.39|16755.39|9
1648452710000|2022-03-28 07:31:50|16875.11|16755.11|16873.74|16753.74|16875.11|16755.11|16873.74|16753.74|9
1648452720000|2022-03-28 07:32:00|16873.76|16753.76|16873.24|16753.24|16873.76|16753.76|16873.24|16753.24|10
1648452730000|2022-03-28 07:32:10|16872.97|16752.97|16873.45|16753.45|16873.67|16753.67|16872.83|16752.83|10
1648452740000|2022-03-28 07:32:20|16873.16|16753.16|16872.93|16752.93|16873.32|16753.32|16872.93|16752.93|10
1648452750000|2022-03-28 07:32:30|16873.08|16753.08|16870.28|16750.28|16873.08|16753.08|16870.28|16750.28|10
1648452760000|2022-03-28 07:32:40|16870.23|16750.23|16870.91|16750.91|16870.91|16750.91|16870.23|16750.23|8
1648452770000|2022-03-28 07:32:50|16871.06|16751.06|16870.69|16750.69|16872.52|16752.52|16870.69|16750.69|10
1648452780000|2022-03-28 07:33:00|16870.15|16750.15|16867.33|16747.33|16871.29|16751.29|16867.33|16747.33|10
1648452790000|2022-03-28 07:33:10|16866.76|16746.76|16862.79|16742.79|16866.76|16746.76|16862.79|16742.79|10
1648452800000|2022-03-28 07:33:20|16861.86|16741.86|16862.26|16742.26|16862.26|16742.26|16861.33|16741.33|10
1648452810000|2022-03-28 07:33:30|16862.52|16742.52|16862.13|16742.13|16863.09|16743.09|16862.13|16742.13|10
1648452820000|2022-03-28 07:33:40|16862.05|16742.05|16861.24|16741.24|16862.12|16742.12|16860.88|16740.88|10
1648452830000|2022-03-28 07:33:50|16861.14|16741.14|16861.66|16741.66|16861.66|16741.66|16860.38|16740.38|10
1648452840000|2022-03-28 07:34:00|16861.67|16741.67|16861.55|16741.55|16861.67|16741.67|16860.72|16740.72|10
1648452850000|2022-03-28 07:34:10|16861.54|16741.54|16861.41|16741.41|16861.78|16741.78|16861.31|16741.31|10
1648452860000|2022-03-28 07:34:20|16861.37|16741.37|16864.35|16744.35|16864.35|16744.35|16861.37|16741.37|10
1648452870000|2022-03-28 07:34:30|16864.54|16744.54|16864.53|16744.53|16865.03|16745.03|16864.53|16744.53|8
1648452880000|2022-03-28 07:34:40|16864.42|16744.42|16865.42|16745.42|16865.5|16745.5|16864.42|16744.42|9
1648452890000|2022-03-28 07:34:50|16865.38|16745.38|16863.16|16743.16|16865.38|16745.38|16862.77|16742.77|10
1648452900000|2022-03-28 07:35:00|16863.2|16743.2|16864.67|16744.67|16864.67|16744.67|16863.05|16743.05|9
1648452910000|2022-03-28 07:35:10|16864.76|16744.76|16863.57|16743.57|16864.87|16744.87|16863.57|16743.57|10
1648452920000|2022-03-28 07:35:20|16863.76|16743.76|16865.43|16745.43|16865.43|16745.43|16863.76|16743.76|10
1648452930000|2022-03-28 07:35:30|16865.47|16745.47|16865.1|16745.1|16865.64|16745.64|16865.1|16745.1|9
1648452940000|2022-03-28 07:35:40|16865.01|16745.01|16865.16|16745.16|16865.29|16745.29|16864.9|16744.9|9
1648452950000|2022-03-28 07:35:50|16865.06|16745.06|16865.6|16745.6|16865.6|16745.6|16864.97|16744.97|10
1648452960000|2022-03-28 07:36:00|16865.65|16745.65|16867.31|16747.31|16867.31|16747.31|16865.65|16745.65|10
1648452970000|2022-03-28 07:36:10|16867.63|16747.63|16868.21|16748.21|16868.93|16748.93|16867.63|16747.63|10
1648452980000|2022-03-28 07:36:20|16868.11|16748.11|16869.05|16749.05|16869.32|16749.32|16868.11|16748.11|9
1648452990000|2022-03-28 07:36:30|16869.44|16749.44|16868.35|16748.35|16869.66|16749.66|16868.35|16748.35|10
1648453000000|2022-03-28 07:36:40|16868.89|16748.89|16867.89|16747.89|16868.89|16748.89|16867.89|16747.89|10
1648453010000|2022-03-28 07:36:50|16867.93|16747.93|16867.58|16747.58|16867.93|16747.93|16866.9|16746.9|10
1648453020000|2022-03-28 07:37:00|16868.05|16748.05|16867.87|16747.87|16868.37|16748.37|16867.8|16747.8|10
1648453030000|2022-03-28 07:37:10|16867.45|16747.45|16867.98|16747.98|16867.99|16747.99|16866.56|16746.56|10
1648453040000|2022-03-28 07:37:20|16868.1|16748.1|16869.11|16749.11|16869.76|16749.76|16868.1|16748.1|9
1648453050000|2022-03-28 07:37:30|16870.38|16750.38|16869.95|16749.95|16870.57|16750.57|16869.95|16749.95|10
1648453060000|2022-03-28 07:37:40|16869.93|16749.93|16870.18|16750.18|16870.42|16750.42|16869.93|16749.93|10
1648453070000|2022-03-28 07:37:50|16870.95|16750.95|16869.53|16749.53|16871.33|16751.33|16869.53|16749.53|10
1648453080000|2022-03-28 07:38:00|16869.37|16749.37|16869.82|16749.82|16869.82|16749.82|16868.62|16748.62|9
1648453090000|2022-03-28 07:38:10|16870.1|16750.1|16871.59|16751.59|16871.59|16751.59|16870.1|16750.1|10
1648453100000|2022-03-28 07:38:20|16871.71|16751.71|16874.37|16754.37|16874.37|16754.37|16871.71|16751.71|10
1648453110000|2022-03-28 07:38:30|16873.55|16753.55|16875.34|16755.34|16875.34|16755.34|16873.44|16753.44|10
1648453120000|2022-03-28 07:38:40|16875.31|16755.31|16875.39|16755.39|16876.03|16756.03|16875.31|16755.31|10
1648453130000|2022-03-28 07:38:50|16875.19|16755.19|16873.73|16753.73|16875.44|16755.44|16873.56|16753.56|10
1648453140000|2022-03-28 07:39:00|16873.32|16753.32|16872.55|16752.55|16873.32|16753.32|16872.53|16752.53|10
1648453150000|2022-03-28 07:39:10|16872.61|16752.61|16872.93|16752.93|16872.94|16752.94|16872.21|16752.21|10
1648453160000|2022-03-28 07:39:20|16873.16|16753.16|16873.12|16753.12|16873.16|16753.16|16872.88|16752.88|9
1648453170000|2022-03-28 07:39:30|16872.81|16752.81|16873.98|16753.98|16873.98|16753.98|16872.76|16752.76|9
1648453180000|2022-03-28 07:39:40|16873.96|16753.96|16874.19|16754.19|16874.68|16754.68|16873.96|16753.96|10
1648453190000|2022-03-28 07:39:50|16873.93|16753.93|16872.59|16752.59|16873.97|16753.97|16872.59|16752.59|9
1648453200000|2022-03-28 07:40:00|16872.58|16752.58|16872.46|16752.46|16872.58|16752.58|16872|16752|10
1648453210000|2022-03-28 07:40:10|16872.64|16752.64|16872.93|16752.93|16873.11|16753.11|16872.41|16752.41|10
1648453220000|2022-03-28 07:40:20|16873.33|16753.33|16874.8|16754.8|16874.8|16754.8|16873.33|16753.33|10
1648453230000|2022-03-28 07:40:30|16874.41|16754.41|16873.99|16753.99|16874.98|16754.98|16873.39|16753.39|9
1648453240000|2022-03-28 07:40:40|16873.36|16753.36|16872.97|16752.97|16874.08|16754.08|16872.97|16752.97|10
1648453250000|2022-03-28 07:40:50|16873.09|16753.09|16873.25|16753.25|16873.25|16753.25|16872.14|16752.14|10
1648453260000|2022-03-28 07:41:00|16872.97|16752.97|16871.94|16751.94|16872.97|16752.97|16871.9|16751.9|10
1648453270000|2022-03-28 07:41:10|16871.7|16751.7|16870.43|16750.43|16871.7|16751.7|16870.43|16750.43|8
1648453280000|2022-03-28 07:41:20|16870.45|16750.45|16871.5|16751.5|16871.5|16751.5|16870.04|16750.04|8
1648453290000|2022-03-28 07:41:30|16871.7|16751.7|16871.43|16751.43|16871.77|16751.77|16871.36|16751.36|9
1648453300000|2022-03-28 07:41:40|16871.72|16751.72|16870.42|16750.42|16871.72|16751.72|16870.32|16750.32|9
1648453310000|2022-03-28 07:41:50|16870.43|16750.43|16869.46|16749.46|16870.43|16750.43|16869.46|16749.46|10
1648453320000|2022-03-28 07:42:00|16869.41|16749.41|16870.25|16750.25|16870.25|16750.25|16869.18|16749.18|8
1648453330000|2022-03-28 07:42:10|16870.1|16750.1|16871.7|16751.7|16872.05|16752.05|16870.1|16750.1|9
1648453340000|2022-03-28 07:42:20|16872.28|16752.28|16872.8|16752.8|16873.98|16753.98|16872.28|16752.28|10
1648453350000|2022-03-28 07:42:30|16872.54|16752.54|16872.2|16752.2|16872.54|16752.54|16871.97|16751.97|10
1648453360000|2022-03-28 07:42:40|16872.38|16752.38|16871.82|16751.82|16872.38|16752.38|16871.75|16751.75|10
1648453370000|2022-03-28 07:42:50|16872.12|16752.12|16874.05|16754.05|16874.05|16754.05|16872.12|16752.12|10
1648453380000|2022-03-28 07:43:00|16874.19|16754.19|16872.79|16752.79|16874.19|16754.19|16872.75|16752.75|10
1648453390000|2022-03-28 07:43:10|16872.84|16752.84|16871.09|16751.09|16872.84|16752.84|16871.09|16751.09|10
1648453400000|2022-03-28 07:43:20|16871.3|16751.3|16870.7|16750.7|16871.3|16751.3|16870.7|16750.7|10
1648453410000|2022-03-28 07:43:30|16871|16751|16870.66|16750.66|16871.02|16751.02|16870.66|16750.66|10
1648453420000|2022-03-28 07:43:40|16870.85|16750.85|16870.35|16750.35|16870.85|16750.85|16870.35|16750.35|10
1648453430000|2022-03-28 07:43:50|16870.37|16750.37|16872.22|16752.22|16872.22|16752.22|16870.17|16750.17|10
1648453440000|2022-03-28 07:44:00|16872.25|16752.25|16871.97|16751.97|16872.25|16752.25|16870.9|16750.9|10
1648453450000|2022-03-28 07:44:10|16872.1|16752.1|16871.9|16751.9|16872.1|16752.1|16871.75|16751.75|10
1648453460000|2022-03-28 07:44:20|16871.95|16751.95|16872.35|16752.35|16872.61|16752.61|16871.73|16751.73|10
1648453470000|2022-03-28 07:44:30|16871.52|16751.52|16873.37|16753.37|16873.37|16753.37|16871.52|16751.52|10
1648453480000|2022-03-28 07:44:40|16873.59|16753.59|16874.07|16754.07|16874.3|16754.3|16873.59|16753.59|10
1648453490000|2022-03-28 07:44:50|16874.2|16754.2|16872.42|16752.42|16874.77|16754.77|16872.38|16752.38|10
1648453500000|2022-03-28 07:45:00|16872.94|16752.94|16876.7|16756.7|16876.7|16756.7|16872.9|16752.9|10
1648453510000|2022-03-28 07:45:10|16876.87|16756.87|16880.05|16760.05|16880.05|16760.05|16876.87|16756.87|9
1648453520000|2022-03-28 07:45:20|16880.11|16760.11|16879.26|16759.26|16880.34|16760.34|16879.26|16759.26|9
1648453530000|2022-03-28 07:45:30|16879.2|16759.2|16880.57|16760.57|16881.01|16761.01|16879.17|16759.17|9
1648453540000|2022-03-28 07:45:40|16881.27|16761.27|16880.67|16760.67|16881.27|16761.27|16880.66|16760.66|10
1648453550000|2022-03-28 07:45:50|16880.75|16760.75|16880.29|16760.29|16880.75|16760.75|16880.2|16760.2|9
1648453560000|2022-03-28 07:46:00|16880.06|16760.06|16878.93|16758.93|16880.15|16760.15|16878.69|16758.69|10
1648453570000|2022-03-28 07:46:10|16880.1|16760.1|16880.14|16760.14|16880.14|16760.14|16879.81|16759.81|9
1648453580000|2022-03-28 07:46:20|16880.68|16760.68|16880.71|16760.71|16881.77|16761.77|16880.66|16760.66|10
1648453590000|2022-03-28 07:46:30|16880.61|16760.61|16881.99|16761.99|16882.84|16762.84|16880.61|16760.61|10
1648453600000|2022-03-28 07:46:40|16882.07|16762.07|16883.35|16763.35|16883.35|16763.35|16881.99|16761.99|9
1648453610000|2022-03-28 07:46:50|16883.38|16763.38|16883.25|16763.25|16883.73|16763.73|16883.09|16763.09|9
1648453620000|2022-03-28 07:47:00|16883.11|16763.11|16883.01|16763.01|16883.58|16763.58|16883.01|16763.01|10
1648453630000|2022-03-28 07:47:10|16883.06|16763.06|16883.15|16763.15|16883.31|16763.31|16882.64|16762.64|10
1648453640000|2022-03-28 07:47:20|16883.09|16763.09|16881.69|16761.69|16883.09|16763.09|16881.42|16761.42|10
1648453650000|2022-03-28 07:47:30|16881.6|16761.6|16880.56|16760.56|16881.6|16761.6|16880.56|16760.56|10
1648453660000|2022-03-28 07:47:40|16880.55|16760.55|16880.32|16760.32|16880.9|16760.9|16880.32|16760.32|9
1648453670000|2022-03-28 07:47:50|16880.04|16760.04|16880.47|16760.47|16880.47|16760.47|16879.96|16759.96|9
1648453680000|2022-03-28 07:48:00|16880.15|16760.15|16881.18|16761.18|16881.34|16761.34|16880.15|16760.15|10
1648453690000|2022-03-28 07:48:10|16881.05|16761.05|16879.93|16759.93|16881.23|16761.23|16879.72|16759.72|10
1648453700000|2022-03-28 07:48:20|16879.9|16759.9|16881.29|16761.29|16881.29|16761.29|16879.79|16759.79|10
1648453710000|2022-03-28 07:48:30|16881.76|16761.76|16882.67|16762.67|16882.71|16762.71|16881.63|16761.63|10
1648453720000|2022-03-28 07:48:40|16882.54|16762.54|16883.81|16763.81|16883.81|16763.81|16882.35|16762.35|9
1648453730000|2022-03-28 07:48:50|16884.14|16764.14|16883.91|16763.91|16884.28|16764.28|16883.89|16763.89|10
1648453740000|2022-03-28 07:49:00|16883.8|16763.8|16883.66|16763.66|16883.8|16763.8|16882.7|16762.7|10
1648453750000|2022-03-28 07:49:10|16882.89|16762.89|16881.56|16761.56|16882.89|16762.89|16881.56|16761.56|10
1648453760000|2022-03-28 07:49:20|16881.6|16761.6|16878.72|16758.72|16881.6|16761.6|16878.49|16758.49|10
1648453770000|2022-03-28 07:49:30|16878.64|16758.64|16877.78|16757.78|16878.64|16758.64|16877.78|16757.78|10
1648453780000|2022-03-28 07:49:40|16877.85|16757.85|16878.24|16758.24|16878.24|16758.24|16877.71|16757.71|10
1648453790000|2022-03-28 07:49:50|16878.2|16758.2|16876.6|16756.6|16878.25|16758.25|16875.61|16755.61|10
1648453800000|2022-03-28 07:50:00|16876.63|16756.63|16873.46|16753.46|16877.19|16757.19|16873.46|16753.46|10
1648453810000|2022-03-28 07:50:10|16873.19|16753.19|16871.47|16751.47|16873.34|16753.34|16871.29|16751.29|10
1648453820000|2022-03-28 07:50:20|16871.19|16751.19|16871.69|16751.69|16871.69|16751.69|16870.94|16750.94|10
1648453830000|2022-03-28 07:50:30|16870.69|16750.69|16871.84|16751.84|16871.84|16751.84|16869.68|16749.68|10
1648453840000|2022-03-28 07:50:40|16871.88|16751.88|16873.01|16753.01|16874.01|16754.01|16871.6|16751.6|10
1648453850000|2022-03-28 07:50:50|16872.82|16752.82|16872.15|16752.15|16872.82|16752.82|16872.15|16752.15|9
1648453860000|2022-03-28 07:51:00|16872.29|16752.29|16872.49|16752.49|16873.17|16753.17|16872.29|16752.29|10
1648453870000|2022-03-28 07:51:10|16872.56|16752.56|16873.26|16753.26|16873.26|16753.26|16872.56|16752.56|9
1648453880000|2022-03-28 07:51:20|16873.18|16753.18|16873.77|16753.77|16873.77|16753.77|16872.82|16752.82|10
1648453890000|2022-03-28 07:51:30|16873.78|16753.78|16873.97|16753.97|16874.3|16754.3|16873.78|16753.78|10
1648453900000|2022-03-28 07:51:40|16873.88|16753.88|16875.09|16755.09|16876.73|16756.73|16873.82|16753.82|10
1648453910000|2022-03-28 07:51:50|16874.92|16754.92|16875.67|16755.67|16875.67|16755.67|16874.6|16754.6|10
1648453920000|2022-03-28 07:52:00|16875.73|16755.73|16877.22|16757.22|16877.25|16757.25|16875.73|16755.73|10
1648453930000|2022-03-28 07:52:10|16877.17|16757.17|16876.86|16756.86|16877.4|16757.4|16876.86|16756.86|9
1648453940000|2022-03-28 07:52:20|16876.66|16756.66|16876.77|16756.77|16876.96|16756.96|16876.45|16756.45|9
1648453950000|2022-03-28 07:52:30|16876.88|16756.88|16878.13|16758.13|16878.22|16758.22|16876.67|16756.67|10
1648453960000|2022-03-28 07:52:40|16878.09|16758.09|16876.84|16756.84|16878.09|16758.09|16876.04|16756.04|10
1648453970000|2022-03-28 07:52:50|16876.47|16756.47|16874.89|16754.89|16876.73|16756.73|16874.89|16754.89|10
1648453980000|2022-03-28 07:53:00|16874.93|16754.93|16875|16755|16875|16755|16873.13|16753.13|9
1648453990000|2022-03-28 07:53:10|16874.91|16754.91|16874|16754|16874.97|16754.97|16873.8|16753.8|10
1648454000000|2022-03-28 07:53:20|16874.45|16754.45|16874.51|16754.51|16874.71|16754.71|16874.35|16754.35|9
1648454010000|2022-03-28 07:53:30|16875.13|16755.13|16875.36|16755.36|16875.73|16755.73|16874.21|16754.21|10
1648454020000|2022-03-28 07:53:40|16875.41|16755.41|16876.57|16756.57|16876.57|16756.57|16875.12|16755.12|10
1648454030000|2022-03-28 07:53:50|16876.63|16756.63|16878.05|16758.05|16878.05|16758.05|16876.63|16756.63|10
1648454040000|2022-03-28 07:54:00|16878.02|16758.02|16876.59|16756.59|16878.02|16758.02|16876.23|16756.23|10
1648454050000|2022-03-28 07:54:10|16876.42|16756.42|16875.36|16755.36|16876.61|16756.61|16875.35|16755.35|9
1648454060000|2022-03-28 07:54:20|16876.29|16756.29|16874.38|16754.38|16876.32|16756.32|16874.38|16754.38|10
1648454070000|2022-03-28 07:54:30|16874.41|16754.41|16875.98|16755.98|16875.98|16755.98|16874.36|16754.36|10
1648454080000|2022-03-28 07:54:40|16875.99|16755.99|16875.44|16755.44|16876.14|16756.14|16875.44|16755.44|10
1648454090000|2022-03-28 07:54:50|16875.47|16755.47|16876.08|16756.08|16876.08|16756.08|16874.93|16754.93|9
1648454100000|2022-03-28 07:55:00|16876.11|16756.11|16877.33|16757.33|16877.51|16757.51|16875.67|16755.67|10
1648454110000|2022-03-28 07:55:10|16876.54|16756.54|16874.96|16754.96|16876.54|16756.54|16874.96|16754.96|10
1648454120000|2022-03-28 07:55:20|16875.18|16755.18|16874.92|16754.92|16875.18|16755.18|16874.65|16754.65|9
1648454130000|2022-03-28 07:55:30|16874.88|16754.88|16875.29|16755.29|16876.42|16756.42|16874.88|16754.88|9
1648454140000|2022-03-28 07:55:40|16875.09|16755.09|16874.58|16754.58|16875.23|16755.23|16874.57|16754.57|9
1648454150000|2022-03-28 07:55:50|16875.09|16755.09|16873.93|16753.93|16875.17|16755.17|16873.93|16753.93|10
1648454160000|2022-03-28 07:56:00|16873.71|16753.71|16872.56|16752.56|16873.71|16753.71|16872.56|16752.56|10
1648454170000|2022-03-28 07:56:10|16872.53|16752.53|16871.56|16751.56|16872.66|16752.66|16871.56|16751.56|10
1648454180000|2022-03-28 07:56:20|16871.4|16751.4|16870.57|16750.57|16871.4|16751.4|16870.23|16750.23|10
1648454190000|2022-03-28 07:56:30|16870.75|16750.75|16871.47|16751.47|16871.73|16751.73|16870.75|16750.75|10
1648454200000|2022-03-28 07:56:40|16870.96|16750.96|16870.67|16750.67|16871.23|16751.23|16870.67|16750.67|10
1648454210000|2022-03-28 07:56:50|16870.49|16750.49|16870|16750|16870.49|16750.49|16869.78|16749.78|10
1648454220000|2022-03-28 07:57:00|16869.99|16749.99|16870.74|16750.74|16870.74|16750.74|16869.99|16749.99|10
1648454230000|2022-03-28 07:57:10|16870.77|16750.77|16870.47|16750.47|16871.94|16751.94|16870.29|16750.29|9
1648454240000|2022-03-28 07:57:20|16871.6|16751.6|16871.58|16751.58|16871.89|16751.89|16871.42|16751.42|10
1648454250000|2022-03-28 07:57:30|16871.59|16751.59|16872.63|16752.63|16872.63|16752.63|16871.44|16751.44|10
1648454260000|2022-03-28 07:57:40|16872.38|16752.38|16873.56|16753.56|16874.02|16754.02|16872.38|16752.38|10
1648454270000|2022-03-28 07:57:50|16873.33|16753.33|16872.33|16752.33|16873.33|16753.33|16872.31|16752.31|9
1648454280000|2022-03-28 07:58:00|16870.64|16750.64|16872.92|16752.92|16873.12|16753.12|16870.51|16750.51|10
1648454290000|2022-03-28 07:58:10|16872.82|16752.82|16872.28|16752.28|16872.82|16752.82|16872.19|16752.19|10
1648454300000|2022-03-28 07:58:20|16872.25|16752.25|16870.92|16750.92|16872.25|16752.25|16870.92|16750.92|9
1648454310000|2022-03-28 07:58:30|16870.86|16750.86|16874.4|16754.4|16874.4|16754.4|16870.62|16750.62|10
1648454320000|2022-03-28 07:58:40|16874.62|16754.62|16877.59|16757.59|16877.59|16757.59|16874.53|16754.53|10
1648454330000|2022-03-28 07:58:50|16877.68|16757.68|16877.78|16757.78|16877.83|16757.83|16877.53|16757.53|9
1648454340000|2022-03-28 07:59:00|16877.73|16757.73|16876.82|16756.82|16878|16758|16876.66|16756.66|10
1648454350000|2022-03-28 07:59:10|16877.16|16757.16|16878.09|16758.09|16878.36|16758.36|16877.16|16757.16|10
1648454360000|2022-03-28 07:59:20|16878.05|16758.05|16877.2|16757.2|16878.94|16758.94|16877.2|16757.2|10
1648454370000|2022-03-28 07:59:30|16877.32|16757.32|16877.91|16757.91|16878.24|16758.24|16877.14|16757.14|10
1648454380000|2022-03-28 07:59:40|16878.27|16758.27|16878.38|16758.38|16878.54|16758.54|16878.27|16758.27|8
1648454390000|2022-03-28 07:59:50|16878.72|16758.72|16878.48|16758.48|16878.72|16758.72|16878.36|16758.36|10
1648454400000|2022-03-28 08:00:00|16878.07|16758.07|16878.72|16758.72|16878.95|16758.95|16878.07|16758.07|10
1648454410000|2022-03-28 08:00:10|16878.86|16758.86|16879.81|16759.81|16879.81|16759.81|16878.51|16758.51|10
1648454420000|2022-03-28 08:00:20|16880.15|16760.15|16882.76|16762.76|16882.98|16762.98|16880.11|16760.11|10
1648454430000|2022-03-28 08:00:30|16883.24|16763.24|16883.22|16763.22|16883.79|16763.79|16882.08|16762.08|10
1648454440000|2022-03-28 08:00:40|16883|16763|16879.34|16759.34|16883|16763|16879.34|16759.34|10
1648454450000|2022-03-28 08:00:50|16878.12|16758.12|16875.76|16755.76|16878.12|16758.12|16875.76|16755.76|10
1648454460000|2022-03-28 08:01:00|16875.86|16755.86|16875.24|16755.24|16875.86|16755.86|16874.51|16754.51|10
1648454470000|2022-03-28 08:01:10|16875.51|16755.51|16875.95|16755.95|16876.13|16756.13|16875.33|16755.33|10
1648454480000|2022-03-28 08:01:20|16876.21|16756.21|16876.4|16756.4|16876.59|16756.59|16876.21|16756.21|10
1648454490000|2022-03-28 08:01:30|16876.46|16756.46|16876.45|16756.45|16876.53|16756.53|16875.63|16755.63|10
1648454500000|2022-03-28 08:01:40|16876.51|16756.51|16877.63|16757.63|16877.63|16757.63|16876.44|16756.44|10
1648454510000|2022-03-28 08:01:50|16877.61|16757.61|16877.68|16757.68|16877.68|16757.68|16877.24|16757.24|7
1648454520000|2022-03-28 08:02:00|16877.52|16757.52|16879.28|16759.28|16879.28|16759.28|16877.47|16757.47|10
1648454530000|2022-03-28 08:02:10|16879.88|16759.88|16880.64|16760.64|16880.67|16760.67|16879.88|16759.88|8
1648454540000|2022-03-28 08:02:20|16880.52|16760.52|16881.08|16761.08|16882.11|16762.11|16880.52|16760.52|9
1648454550000|2022-03-28 08:02:30|16880.45|16760.45|16878.18|16758.18|16880.49|16760.49|16877.89|16757.89|10
1648454560000|2022-03-28 08:02:40|16878.1|16758.1|16875.84|16755.84|16878.1|16758.1|16875.84|16755.84|10
1648454570000|2022-03-28 08:02:50|16875.7|16755.7|16876.49|16756.49|16876.49|16756.49|16875.55|16755.55|10
1648454580000|2022-03-28 08:03:00|16876.7|16756.7|16877.5|16757.5|16877.57|16757.57|16876.7|16756.7|10
1648454590000|2022-03-28 08:03:10|16877.32|16757.32|16878.11|16758.11|16878.11|16758.11|16877.32|16757.32|10
1648454600000|2022-03-28 08:03:20|16878.29|16758.29|16877.76|16757.76|16878.54|16758.54|16877.76|16757.76|9
1648454610000|2022-03-28 08:03:30|16877.93|16757.93|16877.64|16757.64|16877.96|16757.96|16877.18|16757.18|10
1648454620000|2022-03-28 08:03:40|16877.65|16757.65|16876.74|16756.74|16877.65|16757.65|16876.59|16756.59|10
1648454630000|2022-03-28 08:03:50|16875.62|16755.62|16875.86|16755.86|16875.86|16755.86|16875.27|16755.27|10
1648454640000|2022-03-28 08:04:00|16876.01|16756.01|16876.28|16756.28|16876.79|16756.79|16876.01|16756.01|10
1648454650000|2022-03-28 08:04:10|16875.87|16755.87|16875.13|16755.13|16876.31|16756.31|16875.13|16755.13|10
1648454660000|2022-03-28 08:04:20|16875.17|16755.17|16875.62|16755.62|16875.66|16755.66|16874.64|16754.64|9
1648454670000|2022-03-28 08:04:30|16875.72|16755.72|16874.32|16754.32|16875.74|16755.74|16874.27|16754.27|10
1648454680000|2022-03-28 08:04:40|16874.3|16754.3|16874.09|16754.09|16874.38|16754.38|16874|16754|10
1648454690000|2022-03-28 08:04:50|16874.08|16754.08|16874.03|16754.03|16874.66|16754.66|16873.93|16753.93|10
1648454700000|2022-03-28 08:05:00|16874.34|16754.34|16874.47|16754.47|16874.63|16754.63|16874.28|16754.28|10
1648454710000|2022-03-28 08:05:10|16874.3|16754.3|16875.48|16755.48|16875.48|16755.48|16874.29|16754.29|10
1648454720000|2022-03-28 08:05:20|16875.79|16755.79|16875.47|16755.47|16875.79|16755.79|16875.13|16755.13|10
1648454730000|2022-03-28 08:05:30|16875.55|16755.55|16875.45|16755.45|16875.55|16755.55|16875.12|16755.12|9
1648454740000|2022-03-28 08:05:40|16875.25|16755.25|16874.48|16754.48|16875.25|16755.25|16874.43|16754.43|10
1648454750000|2022-03-28 08:05:50|16873.97|16753.97|16870.89|16750.89|16873.97|16753.97|16870.89|16750.89|10
1648454760000|2022-03-28 08:06:00|16870.54|16750.54|16868.03|16748.03|16870.54|16750.54|16868.03|16748.03|10
1648454770000|2022-03-28 08:06:10|16868.1|16748.1|16867.44|16747.44|16868.1|16748.1|16866.79|16746.79|10
1648454780000|2022-03-28 08:06:20|16867.56|16747.56|16869.33|16749.33|16869.41|16749.41|16867.56|16747.56|10
1648454790000|2022-03-28 08:06:30|16869.3|16749.3|16868.04|16748.04|16869.86|16749.86|16868.04|16748.04|10
1648454800000|2022-03-28 08:06:40|16867.75|16747.75|16867.3|16747.3|16867.75|16747.75|16866.87|16746.87|10
1648454810000|2022-03-28 08:06:50|16867.42|16747.42|16867.52|16747.52|16867.55|16747.55|16867.05|16747.05|10
1648454820000|2022-03-28 08:07:00|16867.3|16747.3|16867.04|16747.04|16867.3|16747.3|16866.88|16746.88|10
1648454830000|2022-03-28 08:07:10|16866.82|16746.82|16865.77|16745.77|16866.82|16746.82|16865.47|16745.47|10
1648454840000|2022-03-28 08:07:20|16865.94|16745.94|16864.05|16744.05|16865.94|16745.94|16864.04|16744.04|10
1648454850000|2022-03-28 08:07:30|16862.93|16742.93|16864.91|16744.91|16865.15|16745.15|16862.52|16742.52|9
1648454860000|2022-03-28 08:07:40|16863.21|16743.21|16859.21|16739.21|16863.21|16743.21|16858.88|16738.88|10
1648454870000|2022-03-28 08:07:50|16858.97|16738.97|16859.3|16739.3|16859.35|16739.35|16858.9|16738.9|8
1648454880000|2022-03-28 08:08:00|16858.9|16738.9|16857.64|16737.64|16858.9|16738.9|16857.64|16737.64|8
1648454890000|2022-03-28 08:08:10|16857.75|16737.75|16857.41|16737.41|16858.02|16738.02|16857.41|16737.41|10
1648454900000|2022-03-28 08:08:20|16857.29|16737.29|16856.33|16736.33|16857.29|16737.29|16856.33|16736.33|10
1648454910000|2022-03-28 08:08:30|16857.52|16737.52|16858.62|16738.62|16858.62|16738.62|16857.35|16737.35|10
1648454920000|2022-03-28 08:08:40|16858.6|16738.6|16860.04|16740.04|16860.67|16740.67|16858.46|16738.46|10
1648454930000|2022-03-28 08:08:50|16859.48|16739.48|16857.92|16737.92|16859.7|16739.7|16857.92|16737.92|10
1648454940000|2022-03-28 08:09:00|16858.26|16738.26|16857.35|16737.35|16858.26|16738.26|16856.47|16736.47|10
1648454950000|2022-03-28 08:09:10|16857.11|16737.11|16855.76|16735.76|16857.36|16737.36|16855.76|16735.76|10
1648454960000|2022-03-28 08:09:20|16855.85|16735.85|16852.3|16732.3|16855.85|16735.85|16851.55|16731.55|10
1648454970000|2022-03-28 08:09:30|16852.34|16732.34|16852.43|16732.43|16852.63|16732.63|16852.32|16732.32|10
1648454980000|2022-03-28 08:09:40|16852.27|16732.27|16850.24|16730.24|16852.42|16732.42|16850.08|16730.08|10
1648454990000|2022-03-28 08:09:50|16850.22|16730.22|16850.06|16730.06|16850.7|16730.7|16849.62|16729.62|10
1648455000000|2022-03-28 08:10:00|16849.71|16729.71|16849.23|16729.23|16849.71|16729.71|16848.87|16728.87|10
1648455010000|2022-03-28 08:10:10|16849.07|16729.07|16848.78|16728.78|16849.07|16729.07|16848.08|16728.08|10
1648455020000|2022-03-28 08:10:20|16847.96|16727.96|16850.5|16730.5|16850.5|16730.5|16847.96|16727.96|6
1648455030000|2022-03-28 08:10:30|16850.57|16730.57|16850.62|16730.62|16850.69|16730.69|16850.19|16730.19|10
1648455040000|2022-03-28 08:10:40|16850.57|16730.57|16851.47|16731.47|16851.47|16731.47|16850.3|16730.3|10
1648455050000|2022-03-28 08:10:50|16851.37|16731.37|16849.86|16729.86|16851.37|16731.37|16849.83|16729.83|9
1648455060000|2022-03-28 08:11:00|16849.61|16729.61|16850.67|16730.67|16851.11|16731.11|16849.61|16729.61|10
1648455070000|2022-03-28 08:11:10|16850.76|16730.76|16850.06|16730.06|16851.47|16731.47|16850.06|16730.06|8
1648455080000|2022-03-28 08:11:20|16849.9|16729.9|16849.79|16729.79|16849.9|16729.9|16849.28|16729.28|10
1648455090000|2022-03-28 08:11:30|16849.77|16729.77|16849.07|16729.07|16850.15|16730.15|16849.07|16729.07|10
1648455100000|2022-03-28 08:11:40|16849.14|16729.14|16851.37|16731.37|16851.37|16731.37|16848.71|16728.71|10
1648455110000|2022-03-28 08:11:50|16851.64|16731.64|16850.94|16730.94|16851.64|16731.64|16850.9|16730.9|9
1648455120000|2022-03-28 08:12:00|16850.96|16730.96|16850.8|16730.8|16851.06|16731.06|16850.59|16730.59|10
1648455130000|2022-03-28 08:12:10|16850.58|16730.58|16851.61|16731.61|16852.65|16732.65|16850.23|16730.23|10
1648455140000|2022-03-28 08:12:20|16851.94|16731.94|16853.27|16733.27|16853.27|16733.27|16851.89|16731.89|10
1648455150000|2022-03-28 08:12:30|16853.22|16733.22|16852.92|16732.92|16854.09|16734.09|16852.24|16732.24|10
1648455160000|2022-03-28 08:12:40|16853.24|16733.24|16853.6|16733.6|16853.6|16733.6|16851.21|16731.21|10
1648455170000|2022-03-28 08:12:50|16853.65|16733.65|16855.39|16735.39|16855.39|16735.39|16853.65|16733.65|10
1648455180000|2022-03-28 08:13:00|16855.54|16735.54|16856.89|16736.89|16856.89|16736.89|16854.74|16734.74|10
1648455190000|2022-03-28 08:13:10|16856.85|16736.85|16856.98|16736.98|16857.19|16737.19|16856.63|16736.63|9
1648455200000|2022-03-28 08:13:20|16856.78|16736.78|16857.81|16737.81|16858.09|16738.09|16856.74|16736.74|10
1648455210000|2022-03-28 08:13:30|16858.41|16738.41|16856.86|16736.86|16858.41|16738.41|16856.86|16736.86|10
1648455220000|2022-03-28 08:13:40|16856.55|16736.55|16855.28|16735.28|16856.55|16736.55|16855.18|16735.18|10
1648455230000|2022-03-28 08:13:50|16855.44|16735.44|16853.97|16733.97|16855.44|16735.44|16853.94|16733.94|10
1648455240000|2022-03-28 08:14:00|16853.79|16733.79|16852|16732|16853.82|16733.82|16852|16732|10
1648455250000|2022-03-28 08:14:10|16851.82|16731.82|16851.36|16731.36|16851.99|16731.99|16851.14|16731.14|9
1648455260000|2022-03-28 08:14:20|16851.39|16731.39|16847.07|16727.07|16851.39|16731.39|16847.07|16727.07|10
1648455270000|2022-03-28 08:14:30|16846.76|16726.76|16845.82|16725.82|16846.76|16726.76|16845.82|16725.82|10
1648455280000|2022-03-28 08:14:40|16845.75|16725.75|16845.05|16725.05|16845.78|16725.78|16845.03|16725.03|10
1648455290000|2022-03-28 08:14:50|16845.4|16725.4|16843.4|16723.4|16845.53|16725.53|16843.4|16723.4|10
1648455300000|2022-03-28 08:15:00|16843.19|16723.19|16840.23|16720.23|16843.42|16723.42|16840.23|16720.23|10
1648455310000|2022-03-28 08:15:10|16840.26|16720.26|16833.77|16713.77|16840.26|16720.26|16833.77|16713.77|10
1648455320000|2022-03-28 08:15:20|16834.37|16714.37|16830.49|16710.49|16834.92|16714.92|16830.49|16710.49|10
1648455330000|2022-03-28 08:15:30|16831.08|16711.08|16820.53|16700.53|16831.08|16711.08|16820.53|16700.53|10
1648455340000|2022-03-28 08:15:40|16821.22|16701.22|16818.63|16698.63|16821.22|16701.22|16818.31|16698.31|10
1648455350000|2022-03-28 08:15:50|16818.67|16698.67|16809.83|16689.83|16818.67|16698.67|16809.83|16689.83|10
1648455360000|2022-03-28 08:16:00|16808.84|16688.84|16804.32|16684.32|16808.84|16688.84|16804.28|16684.28|10
1648455370000|2022-03-28 08:16:10|16804.09|16684.09|16797.27|16677.27|16804.09|16684.09|16797.27|16677.27|10
1648455380000|2022-03-28 08:16:20|16797.16|16677.16|16797.3|16677.3|16797.5|16677.5|16796.28|16676.28|10
1648455390000|2022-03-28 08:16:30|16796.34|16676.34|16794.16|16674.16|16796.34|16676.34|16794.13|16674.13|10
1648455400000|2022-03-28 08:16:40|16794.01|16674.01|16793.7|16673.7|16794.01|16674.01|16792.17|16672.17|10
1648455410000|2022-03-28 08:16:50|16793.59|16673.59|16796.03|16676.03|16796.03|16676.03|16793.59|16673.59|10
1648455420000|2022-03-28 08:17:00|16797.04|16677.04|16801.38|16681.38|16801.38|16681.38|16797.04|16677.04|10
1648455430000|2022-03-28 08:17:10|16801.22|16681.22|16802.47|16682.47|16802.99|16682.99|16801.12|16681.12|10
1648455440000|2022-03-28 08:17:20|16802.41|16682.41|16801.6|16681.6|16802.41|16682.41|16801.04|16681.04|10
1648455450000|2022-03-28 08:17:30|16802|16682|16803.18|16683.18|16803.47|16683.47|16802|16682|9
1648455460000|2022-03-28 08:17:40|16802.99|16682.99|16802.43|16682.43|16802.99|16682.99|16801.89|16681.89|10
1648455470000|2022-03-28 08:17:50|16802.31|16682.31|16800.09|16680.09|16802.31|16682.31|16800.09|16680.09|10
1648455480000|2022-03-28 08:18:00|16800.21|16680.21|16800.75|16680.75|16800.75|16680.75|16800.08|16680.08|10
1648455490000|2022-03-28 08:18:10|16800.34|16680.34|16801.32|16681.32|16801.74|16681.74|16800.34|16680.34|10
1648455500000|2022-03-28 08:18:20|16801.98|16681.98|16802.35|16682.35|16802.35|16682.35|16801.55|16681.55|9
1648455510000|2022-03-28 08:18:30|16801.05|16681.05|16801.79|16681.79|16802.41|16682.41|16800.59|16680.59|10
1648455520000|2022-03-28 08:18:40|16801|16681|16799.89|16679.89|16801.26|16681.26|16799.76|16679.76|10
1648455530000|2022-03-28 08:18:50|16799.78|16679.78|16800.2|16680.2|16800.2|16680.2|16799.67|16679.67|10
1648455540000|2022-03-28 08:19:00|16799.93|16679.93|16800.34|16680.34|16800.34|16680.34|16799.61|16679.61|10
1648455550000|2022-03-28 08:19:10|16800.21|16680.21|16801.86|16681.86|16802.44|16682.44|16800.21|16680.21|10
1648455560000|2022-03-28 08:19:20|16801.87|16681.87|16802.4|16682.4|16802.4|16682.4|16801.86|16681.86|9
1648455570000|2022-03-28 08:19:30|16802.51|16682.51|16803.02|16683.02|16803.15|16683.15|16802.51|16682.51|10
1648455580000|2022-03-28 08:19:40|16803.11|16683.11|16802.13|16682.13|16803.11|16683.11|16801.81|16681.81|10
1648455590000|2022-03-28 08:19:50|16802.69|16682.69|16807.98|16687.98|16807.98|16687.98|16802.69|16682.69|10
1648455600000|2022-03-28 08:20:00|16807.86|16687.86|16815.26|16695.26|16815.26|16695.26|16807.86|16687.86|10
1648455610000|2022-03-28 08:20:10|16815.34|16695.34|16820.42|16700.42|16820.42|16700.42|16814.72|16694.72|10
1648455620000|2022-03-28 08:20:20|16820.71|16700.71|16825.44|16705.44|16825.44|16705.44|16820.71|16700.71|10
1648455630000|2022-03-28 08:20:30|16825.8|16705.8|16828.68|16708.68|16828.68|16708.68|16825.8|16705.8|10
1648455640000|2022-03-28 08:20:40|16828.32|16708.32|16828.68|16708.68|16829.03|16709.03|16828.2|16708.2|10
1648455650000|2022-03-28 08:20:50|16828.84|16708.84|16831.06|16711.06|16831.12|16711.12|16828.84|16708.84|10
1648455660000|2022-03-28 08:21:00|16831.18|16711.18|16833.87|16713.87|16833.87|16713.87|16831.18|16711.18|9
1648455670000|2022-03-28 08:21:10|16834.18|16714.18|16834.96|16714.96|16835.32|16715.32|16834.18|16714.18|9
1648455680000|2022-03-28 08:21:20|16834.86|16714.86|16835.72|16715.72|16835.85|16715.85|16834.62|16714.62|9
1648455690000|2022-03-28 08:21:30|16835.35|16715.35|16834.16|16714.16|16835.35|16715.35|16834.16|16714.16|10
1648455700000|2022-03-28 08:21:40|16834.37|16714.37|16835.42|16715.42|16835.54|16715.54|16834.37|16714.37|10
1648455710000|2022-03-28 08:21:50|16835.37|16715.37|16837.59|16717.59|16837.59|16717.59|16835.37|16715.37|10
1648455720000|2022-03-28 08:22:00|16837.56|16717.56|16838.38|16718.38|16838.38|16718.38|16837.52|16717.52|9
1648455730000|2022-03-28 08:22:10|16838.21|16718.21|16839.17|16719.17|16839.17|16719.17|16837.91|16717.91|10
1648455740000|2022-03-28 08:22:20|16839.32|16719.32|16839.93|16719.93|16841.54|16721.54|16839.32|16719.32|10
1648455750000|2022-03-28 08:22:30|16839.83|16719.83|16839.04|16719.04|16840.37|16720.37|16839.04|16719.04|10
1648455760000|2022-03-28 08:22:40|16839.03|16719.03|16840.04|16720.04|16840.3|16720.3|16839.01|16719.01|9
1648455770000|2022-03-28 08:22:50|16839.95|16719.95|16841.2|16721.2|16841.2|16721.2|16839.95|16719.95|10
1648455780000|2022-03-28 08:23:00|16841.21|16721.21|16840.45|16720.45|16841.83|16721.83|16840.45|16720.45|10
1648455790000|2022-03-28 08:23:10|16840.56|16720.56|16840.37|16720.37|16840.56|16720.56|16839.83|16719.83|10
1648455800000|2022-03-28 08:23:20|16840.71|16720.71|16841.73|16721.73|16841.85|16721.85|16840.68|16720.68|9
1648455810000|2022-03-28 08:23:30|16841.74|16721.74|16841.14|16721.14|16841.74|16721.74|16841.14|16721.14|8
1648455820000|2022-03-28 08:23:40|16841.79|16721.79|16841.64|16721.64|16841.79|16721.79|16840.74|16720.74|10
1648455830000|2022-03-28 08:23:50|16841.42|16721.42|16841.98|16721.98|16842.02|16722.02|16840.39|16720.39|9
1648455840000|2022-03-28 08:24:00|16841.11|16721.11|16842.71|16722.71|16842.71|16722.71|16841.11|16721.11|6
1648455850000|2022-03-28 08:24:10|16841.62|16721.62|16843.71|16723.71|16843.71|16723.71|16841.62|16721.62|9
1648455860000|2022-03-28 08:24:20|16843.76|16723.76|16843.06|16723.06|16843.8|16723.8|16843.05|16723.05|10
1648455870000|2022-03-28 08:24:30|16843.07|16723.07|16842.82|16722.82|16843.12|16723.12|16842.7|16722.7|8
1648455880000|2022-03-28 08:24:40|16843.23|16723.23|16842.14|16722.14|16843.23|16723.23|16841.82|16721.82|10
1648455890000|2022-03-28 08:24:50|16842.39|16722.39|16844.61|16724.61|16844.61|16724.61|16842.39|16722.39|9
1648455900000|2022-03-28 08:25:00|16844.57|16724.57|16845.83|16725.83|16845.83|16725.83|16844.08|16724.08|10
1648455910000|2022-03-28 08:25:10|16845.87|16725.87|16847.09|16727.09|16847.09|16727.09|16845.87|16725.87|9
1648455920000|2022-03-28 08:25:20|16847.03|16727.03|16847.46|16727.46|16847.46|16727.46|16846.69|16726.69|10
1648455930000|2022-03-28 08:25:30|16847.78|16727.78|16850.92|16730.92|16850.92|16730.92|16847.78|16727.78|10
1648455940000|2022-03-28 08:25:40|16850.91|16730.91|16850.53|16730.53|16851.12|16731.12|16850.46|16730.46|9
1648455950000|2022-03-28 08:25:50|16850.49|16730.49|16850.92|16730.92|16851.09|16731.09|16850.49|16730.49|10
1648455960000|2022-03-28 08:26:00|16850.82|16730.82|16850.74|16730.74|16850.98|16730.98|16850.49|16730.49|10
1648455970000|2022-03-28 08:26:10|16850.73|16730.73|16851.56|16731.56|16851.63|16731.63|16850.6|16730.6|10
1648455980000|2022-03-28 08:26:20|16851.53|16731.53|16851.26|16731.26|16851.53|16731.53|16851.01|16731.01|10
1648455990000|2022-03-28 08:26:30|16851.62|16731.62|16851.13|16731.13|16851.62|16731.62|16851.02|16731.02|8
1648456000000|2022-03-28 08:26:40|16851.21|16731.21|16852.25|16732.25|16852.25|16732.25|16850.97|16730.97|10
1648456010000|2022-03-28 08:26:50|16852.37|16732.37|16850.51|16730.51|16852.62|16732.62|16850.51|16730.51|9
1648456020000|2022-03-28 08:27:00|16850.45|16730.45|16849.5|16729.5|16850.62|16730.62|16849.46|16729.46|10
1648456030000|2022-03-28 08:27:10|16849.3|16729.3|16849.3|16729.3|16849.37|16729.37|16848.91|16728.91|10
1648456040000|2022-03-28 08:27:20|16849.55|16729.55|16851.49|16731.49|16851.69|16731.69|16849.55|16729.55|9
1648456050000|2022-03-28 08:27:30|16852.57|16732.57|16852.91|16732.91|16853.21|16733.21|16852.57|16732.57|9
1648456060000|2022-03-28 08:27:40|16852.86|16732.86|16854.35|16734.35|16854.35|16734.35|16852.86|16732.86|10
1648456070000|2022-03-28 08:27:50|16855.39|16735.39|16854.87|16734.87|16855.39|16735.39|16854.87|16734.87|9
1648456080000|2022-03-28 08:28:00|16855.06|16735.06|16855.28|16735.28|16855.68|16735.68|16855.06|16735.06|10
1648456090000|2022-03-28 08:28:10|16855.13|16735.13|16857.52|16737.52|16857.57|16737.57|16855.13|16735.13|10
1648456100000|2022-03-28 08:28:20|16857.31|16737.31|16859.75|16739.75|16859.75|16739.75|16857.31|16737.31|10
1648456110000|2022-03-28 08:28:30|16859.91|16739.91|16860.25|16740.25|16861.71|16741.71|16859.85|16739.85|10
1648456120000|2022-03-28 08:28:40|16861.27|16741.27|16861.16|16741.16|16861.27|16741.27|16860.75|16740.75|9
1648456130000|2022-03-28 08:28:50|16861.17|16741.17|16861.52|16741.52|16861.62|16741.62|16861.1|16741.1|10
1648456140000|2022-03-28 08:29:00|16861.63|16741.63|16863.44|16743.44|16863.98|16743.98|16861.63|16741.63|10
1648456150000|2022-03-28 08:29:10|16863.18|16743.18|16864.36|16744.36|16864.48|16744.48|16863.18|16743.18|9
1648456160000|2022-03-28 08:29:20|16864.29|16744.29|16862.92|16742.92|16864.29|16744.29|16862.49|16742.49|10
1648456170000|2022-03-28 08:29:30|16861.92|16741.92|16861.71|16741.71|16862.27|16742.27|16861.5|16741.5|9
1648456180000|2022-03-28 08:29:40|16861.75|16741.75|16863.13|16743.13|16863.13|16743.13|16861.59|16741.59|10
1648456190000|2022-03-28 08:29:50|16863.22|16743.22|16862.29|16742.29|16863.22|16743.22|16862.29|16742.29|9
1648456200000|2022-03-28 08:30:00|16862.22|16742.22|16861.51|16741.51|16862.43|16742.43|16861.21|16741.21|10
1648456210000|2022-03-28 08:30:10|16861.52|16741.52|16860.83|16740.83|16861.52|16741.52|16859.99|16739.99|10
1648456220000|2022-03-28 08:30:20|16860.99|16740.99|16860.46|16740.46|16861.19|16741.19|16860.25|16740.25|10
1648456230000|2022-03-28 08:30:30|16860.44|16740.44|16861.4|16741.4|16861.4|16741.4|16860.35|16740.35|9
1648456240000|2022-03-28 08:30:40|16861.54|16741.54|16864.28|16744.28|16864.28|16744.28|16861.54|16741.54|10
1648456250000|2022-03-28 08:30:50|16864.47|16744.47|16864.21|16744.21|16864.61|16744.61|16863.88|16743.88|10
1648456260000|2022-03-28 08:31:00|16863.78|16743.78|16864.9|16744.9|16864.9|16744.9|16863.78|16743.78|10
1648456270000|2022-03-28 08:31:10|16864.88|16744.88|16867.73|16747.73|16867.73|16747.73|16864.88|16744.88|10
1648456280000|2022-03-28 08:31:20|16867.74|16747.74|16866.95|16746.95|16867.83|16747.83|16866.95|16746.95|10
1648456290000|2022-03-28 08:31:30|16865.91|16745.91|16865.29|16745.29|16865.91|16745.91|16865.29|16745.29|10
1648456300000|2022-03-28 08:31:40|16865.06|16745.06|16865.45|16745.45|16865.63|16745.63|16865.06|16745.06|10
1648456310000|2022-03-28 08:31:50|16865.56|16745.56|16866.19|16746.19|16866.19|16746.19|16865.41|16745.41|10
1648456320000|2022-03-28 08:32:00|16866.23|16746.23|16866.77|16746.77|16866.77|16746.77|16866.11|16746.11|10
1648456330000|2022-03-28 08:32:10|16867.86|16747.86|16866.62|16746.62|16867.86|16747.86|16866.47|16746.47|10
1648456340000|2022-03-28 08:32:20|16866.51|16746.51|16865.31|16745.31|16866.51|16746.51|16865.24|16745.24|10
1648456350000|2022-03-28 08:32:30|16865.23|16745.23|16865.1|16745.1|16866.03|16746.03|16864.98|16744.98|10
1648456360000|2022-03-28 08:32:40|16865.15|16745.15|16865.21|16745.21|16865.44|16745.44|16864.47|16744.47|9
1648456370000|2022-03-28 08:32:50|16865.27|16745.27|16868.07|16748.07|16868.07|16748.07|16865.27|16745.27|10
1648456380000|2022-03-28 08:33:00|16868.89|16748.89|16867.57|16747.57|16868.93|16748.93|16867.57|16747.57|9
1648456390000|2022-03-28 08:33:10|16867.54|16747.54|16867.41|16747.41|16867.54|16747.54|16867.34|16747.34|10
1648456400000|2022-03-28 08:33:20|16869.32|16749.32|16868.13|16748.13|16869.32|16749.32|16868.09|16748.09|10
1648456410000|2022-03-28 08:33:30|16868.01|16748.01|16866.03|16746.03|16868.02|16748.02|16866.03|16746.03|10
1648456420000|2022-03-28 08:33:40|16866.07|16746.07|16864.31|16744.31|16866.76|16746.76|16864.01|16744.01|10
1648456430000|2022-03-28 08:33:50|16863.42|16743.42|16863.28|16743.28|16863.44|16743.44|16863.03|16743.03|9
1648456440000|2022-03-28 08:34:00|16863.17|16743.17|16863.56|16743.56|16863.57|16743.57|16863.11|16743.11|8
1648456450000|2022-03-28 08:34:10|16864.17|16744.17|16864.3|16744.3|16864.3|16744.3|16863.9|16743.9|8
1648456460000|2022-03-28 08:34:20|16864.42|16744.42|16863.7|16743.7|16864.42|16744.42|16862.64|16742.64|10
1648456470000|2022-03-28 08:34:30|16864.03|16744.03|16862.28|16742.28|16864.12|16744.12|16862.28|16742.28|10
1648456480000|2022-03-28 08:34:40|16862.41|16742.41|16863.23|16743.23|16864.55|16744.55|16862.29|16742.29|10
1648456490000|2022-03-28 08:34:50|16863.08|16743.08|16861.86|16741.86|16863.23|16743.23|16861.72|16741.72|10
1648456500000|2022-03-28 08:35:00|16861.73|16741.73|16862.96|16742.96|16862.96|16742.96|16861.56|16741.56|10
1648456510000|2022-03-28 08:35:10|16863.06|16743.06|16862.01|16742.01|16863.19|16743.19|16862.01|16742.01|10
1648456520000|2022-03-28 08:35:20|16862.02|16742.02|16861.09|16741.09|16862.02|16742.02|16861.07|16741.07|9
1648456530000|2022-03-28 08:35:30|16859.8|16739.8|16859.89|16739.89|16860.84|16740.84|16859.75|16739.75|10
1648456540000|2022-03-28 08:35:40|16859.7|16739.7|16860.37|16740.37|16860.37|16740.37|16859.17|16739.17|10
1648456550000|2022-03-28 08:35:50|16860.28|16740.28|16860.15|16740.15|16860.99|16740.99|16860.02|16740.02|10
1648456560000|2022-03-28 08:36:00|16860.25|16740.25|16860.32|16740.32|16860.39|16740.39|16860.23|16740.23|10
1648456570000|2022-03-28 08:36:10|16861.8|16741.8|16859.97|16739.97|16861.8|16741.8|16859.62|16739.62|10
1648456580000|2022-03-28 08:36:20|16859.94|16739.94|16859.56|16739.56|16860.08|16740.08|16859.17|16739.17|9
1648456590000|2022-03-28 08:36:30|16857.64|16737.64|16855.92|16735.92|16858.63|16738.63|16855.92|16735.92|10
1648456600000|2022-03-28 08:36:40|16856.01|16736.01|16854.83|16734.83|16856.01|16736.01|16854.79|16734.79|9
1648456610000|2022-03-28 08:36:50|16854.81|16734.81|16853.55|16733.55|16855.02|16735.02|16853.55|16733.55|10
1648456620000|2022-03-28 08:37:00|16852.3|16732.3|16852.14|16732.14|16852.84|16732.84|16852.14|16732.14|9
1648456630000|2022-03-28 08:37:10|16851.84|16731.84|16850.58|16730.58|16851.84|16731.84|16850.25|16730.25|10
1648456640000|2022-03-28 08:37:20|16850.44|16730.44|16849.54|16729.54|16850.6|16730.6|16849.41|16729.41|10
1648456650000|2022-03-28 08:37:30|16849.17|16729.17|16849.22|16729.22|16849.46|16729.46|16848.21|16728.21|9
1648456660000|2022-03-28 08:37:40|16849.12|16729.12|16848.42|16728.42|16849.12|16729.12|16847.6|16727.6|10
1648456670000|2022-03-28 08:37:50|16846.77|16726.77|16845.58|16725.58|16846.77|16726.77|16845.57|16725.57|9
1648456680000|2022-03-28 08:38:00|16845.47|16725.47|16846.72|16726.72|16846.72|16726.72|16845.04|16725.04|9
1648456690000|2022-03-28 08:38:10|16846.46|16726.46|16846.97|16726.97|16846.97|16726.97|16846.34|16726.34|8
1648456700000|2022-03-28 08:38:20|16847.01|16727.01|16846.39|16726.39|16847.01|16727.01|16845.16|16725.16|10
1648456710000|2022-03-28 08:38:30|16846.19|16726.19|16845.2|16725.2|16846.19|16726.19|16845.13|16725.13|10
1648456720000|2022-03-28 08:38:40|16845.18|16725.18|16845.27|16725.27|16845.35|16725.35|16845.07|16725.07|8
1648456730000|2022-03-28 08:38:50|16845.25|16725.25|16845.25|16725.25|16845.3|16725.3|16844.25|16724.25|10
1648456740000|2022-03-28 08:39:00|16845.16|16725.16|16841.05|16721.05|16845.16|16725.16|16841.05|16721.05|9
1648456750000|2022-03-28 08:39:10|16841.79|16721.79|16840.81|16720.81|16841.89|16721.89|16840.22|16720.22|10
1648456760000|2022-03-28 08:39:20|16840.72|16720.72|16841.62|16721.62|16841.68|16721.68|16839.92|16719.92|10
1648456770000|2022-03-28 08:39:30|16842.53|16722.53|16842.73|16722.73|16842.73|16722.73|16841.57|16721.57|10
1648456780000|2022-03-28 08:39:40|16842.53|16722.53|16840.33|16720.33|16842.53|16722.53|16840.23|16720.23|10
1648456790000|2022-03-28 08:39:50|16840.2|16720.2|16839.12|16719.12|16840.2|16720.2|16838.86|16718.86|10
1648456800000|2022-03-28 08:40:00|16838.97|16718.97|16839.82|16719.82|16839.92|16719.92|16838.76|16718.76|7
1648456810000|2022-03-28 08:40:10|16839.8|16719.8|16842.26|16722.26|16842.26|16722.26|16839.79|16719.79|10
1648456820000|2022-03-28 08:40:20|16843.21|16723.21|16846.96|16726.96|16846.96|16726.96|16843.21|16723.21|10
1648456830000|2022-03-28 08:40:30|16847.32|16727.32|16848.31|16728.31|16848.31|16728.31|16846.51|16726.51|10
1648456840000|2022-03-28 08:40:40|16848.76|16728.76|16849.43|16729.43|16849.91|16729.91|16848.76|16728.76|9
1648456850000|2022-03-28 08:40:50|16850.07|16730.07|16849.2|16729.2|16850.13|16730.13|16848.29|16728.29|9
1648456860000|2022-03-28 08:41:00|16851.12|16731.12|16849.6|16729.6|16851.12|16731.12|16849.6|16729.6|10
1648456870000|2022-03-28 08:41:10|16849.64|16729.64|16849.33|16729.33|16849.64|16729.64|16849.15|16729.15|10
1648456880000|2022-03-28 08:41:20|16849.29|16729.29|16849.93|16729.93|16849.98|16729.98|16848.78|16728.78|10
1648456890000|2022-03-28 08:41:30|16849.85|16729.85|16851.72|16731.72|16851.72|16731.72|16848.42|16728.42|10
1648456900000|2022-03-28 08:41:40|16852.27|16732.27|16852.63|16732.63|16853.01|16733.01|16852.24|16732.24|10
1648456910000|2022-03-28 08:41:50|16853.55|16733.55|16852.37|16732.37|16853.56|16733.56|16852.17|16732.17|10
1648456920000|2022-03-28 08:42:00|16852.4|16732.4|16852.74|16732.74|16853.77|16733.77|16852.39|16732.39|10
1648456930000|2022-03-28 08:42:10|16853.79|16733.79|16853.61|16733.61|16854.03|16734.03|16853.61|16733.61|10
1648456940000|2022-03-28 08:42:20|16853.81|16733.81|16853.43|16733.43|16853.81|16733.81|16853.41|16733.41|10
1648456950000|2022-03-28 08:42:30|16853.44|16733.44|16855.01|16735.01|16855.01|16735.01|16853.44|16733.44|9
1648456960000|2022-03-28 08:42:40|16855.29|16735.29|16855.78|16735.78|16856.95|16736.95|16855.29|16735.29|10
1648456970000|2022-03-28 08:42:50|16855.81|16735.81|16854.11|16734.11|16856.12|16736.12|16854.1|16734.1|10
1648456980000|2022-03-28 08:43:00|16855.03|16735.03|16854.81|16734.81|16855.03|16735.03|16853.77|16733.77|10
1648456990000|2022-03-28 08:43:10|16854.66|16734.66|16853.91|16733.91|16855.39|16735.39|16853.91|16733.91|10
1648457000000|2022-03-28 08:43:20|16853.67|16733.67|16853.23|16733.23|16853.67|16733.67|16852.34|16732.34|10
1648457010000|2022-03-28 08:43:30|16853.14|16733.14|16853.15|16733.15|16853.15|16733.15|16851.27|16731.27|10
1648457020000|2022-03-28 08:43:40|16853.3|16733.3|16853.42|16733.42|16853.58|16733.58|16853.27|16733.27|9
1648457030000|2022-03-28 08:43:50|16853.24|16733.24|16853.78|16733.78|16853.78|16733.78|16853.08|16733.08|10
1648457040000|2022-03-28 08:44:00|16853.8|16733.8|16854.01|16734.01|16854.01|16734.01|16853.4|16733.4|9
1648457050000|2022-03-28 08:44:10|16854.03|16734.03|16855.66|16735.66|16855.66|16735.66|16854.03|16734.03|10
1648457060000|2022-03-28 08:44:20|16855.79|16735.79|16857.7|16737.7|16857.7|16737.7|16855.79|16735.79|10
1648457070000|2022-03-28 08:44:30|16856.7|16736.7|16859.1|16739.1|16859.1|16739.1|16856.32|16736.32|10
1648457080000|2022-03-28 08:44:40|16858.87|16738.87|16859.59|16739.59|16860.52|16740.52|16858.87|16738.87|9
1648457090000|2022-03-28 08:44:50|16859.6|16739.6|16859.73|16739.73|16859.75|16739.75|16859.23|16739.23|8
1648457100000|2022-03-28 08:45:00|16860.44|16740.44|16861.19|16741.19|16861.19|16741.19|16860.29|16740.29|10
1648457110000|2022-03-28 08:45:10|16861.91|16741.91|16863.85|16743.85|16863.85|16743.85|16861.91|16741.91|10
1648457120000|2022-03-28 08:45:20|16863.63|16743.63|16867.64|16747.64|16867.64|16747.64|16863.63|16743.63|10
1648457130000|2022-03-28 08:45:30|16867.68|16747.68|16866.41|16746.41|16868.3|16748.3|16866.39|16746.39|10
1648457140000|2022-03-28 08:45:40|16866.26|16746.26|16865.42|16745.42|16866.35|16746.35|16865.42|16745.42|10
1648457150000|2022-03-28 08:45:50|16865.48|16745.48|16865.89|16745.89|16865.93|16745.93|16864.66|16744.66|9
1648457160000|2022-03-28 08:46:00|16865.93|16745.93|16866.17|16746.17|16866.23|16746.23|16865.9|16745.9|10
1648457170000|2022-03-28 08:46:10|16866.33|16746.33|16867.54|16747.54|16867.78|16747.78|16866.33|16746.33|10
1648457180000|2022-03-28 08:46:20|16867.7|16747.7|16868.92|16748.92|16868.92|16748.92|16867.47|16747.47|10
1648457190000|2022-03-28 08:46:30|16869.05|16749.05|16870.38|16750.38|16870.6|16750.6|16868.7|16748.7|10
1648457200000|2022-03-28 08:46:40|16871.86|16751.86|16873.01|16753.01|16873.01|16753.01|16871.29|16751.29|10
1648457210000|2022-03-28 08:46:50|16875.22|16755.22|16876.45|16756.45|16876.53|16756.53|16875.22|16755.22|8
1648457220000|2022-03-28 08:47:00|16877.29|16757.29|16878.99|16758.99|16878.99|16758.99|16877.29|16757.29|10
1648457230000|2022-03-28 08:47:10|16879.19|16759.19|16878.99|16758.99|16879.81|16759.81|16878.5|16758.5|9
1648457240000|2022-03-28 08:47:20|16879.03|16759.03|16879.7|16759.7|16880.02|16760.02|16879.03|16759.03|9
1648457250000|2022-03-28 08:47:30|16880.17|16760.17|16878.98|16758.98|16881.41|16761.41|16878.98|16758.98|10
1648457260000|2022-03-28 08:47:40|16879.07|16759.07|16881.22|16761.22|16881.22|16761.22|16878.91|16758.91|10
1648457270000|2022-03-28 08:47:50|16881.37|16761.37|16881.77|16761.77|16881.94|16761.94|16880.22|16760.22|10
1648457280000|2022-03-28 08:48:00|16881.28|16761.28|16883.44|16763.44|16883.44|16763.44|16881.28|16761.28|10
1648457290000|2022-03-28 08:48:10|16883.85|16763.85|16884.6|16764.6|16884.6|16764.6|16883.85|16763.85|8
1648457300000|2022-03-28 08:48:20|16884.73|16764.73|16890.25|16770.25|16890.25|16770.25|16884.73|16764.73|10
1648457310000|2022-03-28 08:48:30|16889.13|16769.13|16890.51|16770.51|16890.83|16770.83|16889|16769|9
1648457320000|2022-03-28 08:48:40|16890.27|16770.27|16889.74|16769.74|16890.31|16770.31|16888.95|16768.95|10
1648457330000|2022-03-28 08:48:50|16890.33|16770.33|16888.58|16768.58|16890.33|16770.33|16888.58|16768.58|10
1648457340000|2022-03-28 08:49:00|16888.82|16768.82|16888.22|16768.22|16889.36|16769.36|16888.22|16768.22|10
1648457350000|2022-03-28 08:49:10|16888.14|16768.14|16889.08|16769.08|16889.08|16769.08|16887.16|16767.16|10
1648457360000|2022-03-28 08:49:20|16889.19|16769.19|16894.04|16774.04|16894.04|16774.04|16889.19|16769.19|10
1648457370000|2022-03-28 08:49:30|16894.97|16774.97|16895.39|16775.39|16895.83|16775.83|16894.97|16774.97|10
1648457380000|2022-03-28 08:49:40|16895.42|16775.42|16894.25|16774.25|16895.46|16775.46|16894.25|16774.25|10
1648457390000|2022-03-28 08:49:50|16894.43|16774.43|16893.57|16773.57|16894.43|16774.43|16893.07|16773.07|10
1648457400000|2022-03-28 08:50:00|16893.85|16773.85|16892.95|16772.95|16893.85|16773.85|16892.95|16772.95|10
1648457410000|2022-03-28 08:50:10|16893.44|16773.44|16892.54|16772.54|16893.44|16773.44|16892.42|16772.42|10
1648457420000|2022-03-28 08:50:20|16892.65|16772.65|16888.86|16768.86|16892.65|16772.65|16888.86|16768.86|10
1648457430000|2022-03-28 08:50:30|16887.93|16767.93|16888.64|16768.64|16888.81|16768.81|16887.03|16767.03|10
1648457440000|2022-03-28 08:50:40|16888.69|16768.69|16888.37|16768.37|16888.86|16768.86|16888.12|16768.12|9
1648457450000|2022-03-28 08:50:50|16888.38|16768.38|16888.54|16768.54|16888.87|16768.87|16888.38|16768.38|10
1648457460000|2022-03-28 08:51:00|16888.47|16768.47|16889.11|16769.11|16890.62|16770.62|16888.47|16768.47|10
1648457470000|2022-03-28 08:51:10|16889.31|16769.31|16888.87|16768.87|16890.25|16770.25|16888.87|16768.87|10
1648457480000|2022-03-28 08:51:20|16888.89|16768.89|16891.51|16771.51|16891.51|16771.51|16888.7|16768.7|10
1648457490000|2022-03-28 08:51:30|16891.67|16771.67|16889.86|16769.86|16891.95|16771.95|16889.86|16769.86|10
1648457500000|2022-03-28 08:51:40|16889.71|16769.71|16890.23|16770.23|16890.4|16770.4|16889.71|16769.71|10
1648457510000|2022-03-28 08:51:50|16890.42|16770.42|16889.71|16769.71|16890.55|16770.55|16889.56|16769.56|9
1648457520000|2022-03-28 08:52:00|16889.85|16769.85|16889.74|16769.74|16889.85|16769.85|16889.57|16769.57|10
1648457530000|2022-03-28 08:52:10|16889.77|16769.77|16888.85|16768.85|16889.77|16769.77|16888.85|16768.85|10
1648457540000|2022-03-28 08:52:20|16888.81|16768.81|16887.39|16767.39|16889.51|16769.51|16887.39|16767.39|10
1648457550000|2022-03-28 08:52:30|16886.88|16766.88|16888.24|16768.24|16888.24|16768.24|16886.16|16766.16|10
1648457560000|2022-03-28 08:52:40|16888.49|16768.49|16888.69|16768.69|16888.75|16768.75|16887.86|16767.86|10
1648457570000|2022-03-28 08:52:50|16888.65|16768.65|16888.67|16768.67|16888.98|16768.98|16888.56|16768.56|8
1648457580000|2022-03-28 08:53:00|16888.82|16768.82|16890.43|16770.43|16890.43|16770.43|16888.8|16768.8|9
1648457590000|2022-03-28 08:53:10|16891.11|16771.11|16891.69|16771.69|16892.11|16772.11|16891.11|16771.11|10
1648457600000|2022-03-28 08:53:20|16891.58|16771.58|16893.03|16773.03|16893.03|16773.03|16891.54|16771.54|10
1648457610000|2022-03-28 08:53:30|16893.41|16773.41|16895|16775|16895.02|16775.02|16893.41|16773.41|10
1648457620000|2022-03-28 08:53:40|16895.08|16775.08|16894.53|16774.53|16895.39|16775.39|16894.19|16774.19|10
1648457630000|2022-03-28 08:53:50|16894.58|16774.58|16895.35|16775.35|16895.35|16775.35|16894.58|16774.58|9
1648457640000|2022-03-28 08:54:00|16895.48|16775.48|16895.18|16775.18|16895.48|16775.48|16895.05|16775.05|10
1648457650000|2022-03-28 08:54:10|16895.3|16775.3|16893.92|16773.92|16895.38|16775.38|16893.92|16773.92|10
1648457660000|2022-03-28 08:54:20|16893.44|16773.44|16894.17|16774.17|16894.39|16774.39|16892.98|16772.98|10
1648457670000|2022-03-28 08:54:30|16894.33|16774.33|16892.91|16772.91|16894.37|16774.37|16892.91|16772.91|10
1648457680000|2022-03-28 08:54:40|16893.22|16773.22|16893.07|16773.07|16893.22|16773.22|16892.58|16772.58|10
1648457690000|2022-03-28 08:54:50|16893.16|16773.16|16894.48|16774.48|16894.63|16774.63|16893.02|16773.02|10
1648457700000|2022-03-28 08:55:00|16894.44|16774.44|16892.54|16772.54|16894.67|16774.67|16892.54|16772.54|10
1648457710000|2022-03-28 08:55:10|16892.51|16772.51|16891.18|16771.18|16892.85|16772.85|16891.18|16771.18|9
1648457720000|2022-03-28 08:55:20|16891.25|16771.25|16890.63|16770.63|16891.25|16771.25|16889.72|16769.72|10
1648457730000|2022-03-28 08:55:30|16891.05|16771.05|16891.8|16771.8|16891.8|16771.8|16890.95|16770.95|10
1648457740000|2022-03-28 08:55:40|16891.65|16771.65|16891.74|16771.74|16892.23|16772.23|16891.5|16771.5|10
1648457750000|2022-03-28 08:55:50|16891.69|16771.69|16891.23|16771.23|16891.69|16771.69|16891.09|16771.09|10
1648457760000|2022-03-28 08:56:00|16891.43|16771.43|16892|16772|16892|16772|16890.95|16770.95|10
1648457770000|2022-03-28 08:56:10|16892.21|16772.21|16892.06|16772.06|16892.58|16772.58|16891.99|16771.99|10
1648457780000|2022-03-28 08:56:20|16892.03|16772.03|16891.53|16771.53|16892.88|16772.88|16891.53|16771.53|9
1648457790000|2022-03-28 08:56:30|16890.83|16770.83|16891.03|16771.03|16891.31|16771.31|16890.74|16770.74|10
1648457800000|2022-03-28 08:56:40|16890.8|16770.8|16892.32|16772.32|16892.32|16772.32|16890.67|16770.67|10
1648457810000|2022-03-28 08:56:50|16892.55|16772.55|16892.93|16772.93|16892.93|16772.93|16892.48|16772.48|8
1648457820000|2022-03-28 08:57:00|16892.83|16772.83|16893.62|16773.62|16893.63|16773.63|16892.62|16772.62|9
1648457830000|2022-03-28 08:57:10|16893.63|16773.63|16894.33|16774.33|16894.49|16774.49|16893.43|16773.43|10
1648457840000|2022-03-28 08:57:20|16894.38|16774.38|16894.82|16774.82|16895.82|16775.82|16894.11|16774.11|10
1648457850000|2022-03-28 08:57:30|16894.62|16774.62|16895.33|16775.33|16895.63|16775.63|16894.31|16774.31|10
1648457860000|2022-03-28 08:57:40|16895.37|16775.37|16895.91|16775.91|16895.91|16775.91|16895.33|16775.33|8
1648457870000|2022-03-28 08:57:50|16895.82|16775.82|16894.42|16774.42|16895.82|16775.82|16894.42|16774.42|10
1648457880000|2022-03-28 08:58:00|16894.56|16774.56|16894.98|16774.98|16894.98|16774.98|16894.42|16774.42|10
1648457890000|2022-03-28 08:58:10|16894.87|16774.87|16895.38|16775.38|16895.38|16775.38|16894.86|16774.86|10
1648457900000|2022-03-28 08:58:20|16895.28|16775.28|16895.27|16775.27|16896.58|16776.58|16895.26|16775.26|10
1648457910000|2022-03-28 08:58:30|16895.66|16775.66|16896.01|16776.01|16896.65|16776.65|16895.62|16775.62|10
1648457920000|2022-03-28 08:58:40|16896.11|16776.11|16895.65|16775.65|16896.11|16776.11|16895.58|16775.58|10
1648457930000|2022-03-28 08:58:50|16895.85|16775.85|16894.93|16774.93|16896.05|16776.05|16894.93|16774.93|8
1648457940000|2022-03-28 08:59:00|16894.69|16774.69|16895.62|16775.62|16895.62|16775.62|16894.44|16774.44|9
1648457950000|2022-03-28 08:59:10|16895.34|16775.34|16896.49|16776.49|16896.49|16776.49|16894.77|16774.77|9
1648457960000|2022-03-28 08:59:20|16896.22|16776.22|16897.95|16777.95|16897.95|16777.95|16896.22|16776.22|10
1648457970000|2022-03-28 08:59:30|16898.17|16778.17|16897.36|16777.36|16898.17|16778.17|16896.98|16776.98|10
1648457980000|2022-03-28 08:59:40|16896.97|16776.97|16896.33|16776.33|16896.97|16776.97|16896.21|16776.21|8
1648457990000|2022-03-28 08:59:50|16896.16|16776.16|16894.2|16774.2|16896.41|16776.41|16894.2|16774.2|10
1648458000000|2022-03-28 09:00:00|16894.34|16774.34|16892.58|16772.58|16894.7|16774.7|16892.58|16772.58|10
1648458010000|2022-03-28 09:00:10|16892.4|16772.4|16890.83|16770.83|16892.4|16772.4|16890.83|16770.83|10
1648458020000|2022-03-28 09:00:20|16890.98|16770.98|16892.07|16772.07|16892.07|16772.07|16890.6|16770.6|10
1648458030000|2022-03-28 09:00:30|16891.93|16771.93|16891.93|16771.93|16891.93|16771.93|16891.46|16771.46|9
1648458040000|2022-03-28 09:00:40|16892.1|16772.1|16891.47|16771.47|16892.65|16772.65|16891.47|16771.47|10
1648458050000|2022-03-28 09:00:50|16891.22|16771.22|16890.67|16770.67|16891.75|16771.75|16890.63|16770.63|10
1648458060000|2022-03-28 09:01:00|16890.63|16770.63|16890.33|16770.33|16890.69|16770.69|16890.27|16770.27|10
1648458070000|2022-03-28 09:01:10|16890.21|16770.21|16889.87|16769.87|16891.02|16771.02|16889.84|16769.84|8
1648458080000|2022-03-28 09:01:20|16889.79|16769.79|16889.57|16769.57|16889.84|16769.84|16889.39|16769.39|10
1648458090000|2022-03-28 09:01:30|16889.53|16769.53|16891.03|16771.03|16891.24|16771.24|16889.53|16769.53|10
1648458100000|2022-03-28 09:01:40|16890.96|16770.96|16891.05|16771.05|16891.09|16771.09|16890.71|16770.71|10
1648458110000|2022-03-28 09:01:50|16890.66|16770.66|16889.31|16769.31|16890.66|16770.66|16889.31|16769.31|10
1648458120000|2022-03-28 09:02:00|16889.1|16769.1|16889.38|16769.38|16889.62|16769.62|16889.1|16769.1|10
1648458130000|2022-03-28 09:02:10|16889.04|16769.04|16888.54|16768.54|16889.15|16769.15|16888.04|16768.04|10
1648458140000|2022-03-28 09:02:20|16888.22|16768.22|16887.61|16767.61|16888.74|16768.74|16887.61|16767.61|10
1648458150000|2022-03-28 09:02:30|16887.63|16767.63|16888.16|16768.16|16888.22|16768.22|16887.63|16767.63|10
1648458160000|2022-03-28 09:02:40|16888.15|16768.15|16889.41|16769.41|16889.41|16769.41|16887.71|16767.71|10
1648458170000|2022-03-28 09:02:50|16889.99|16769.99|16890.96|16770.96|16891|16771|16889.8|16769.8|9
1648458180000|2022-03-28 09:03:00|16891.09|16771.09|16890.61|16770.61|16891.3|16771.3|16890.04|16770.04|9
1648458190000|2022-03-28 09:03:10|16890.75|16770.75|16889.96|16769.96|16890.75|16770.75|16889.96|16769.96|10
1648458200000|2022-03-28 09:03:20|16889.67|16769.67|16889.3|16769.3|16889.9|16769.9|16888.58|16768.58|10
1648458210000|2022-03-28 09:03:30|16889.37|16769.37|16888.92|16768.92|16889.37|16769.37|16888.88|16768.88|10
1648458220000|2022-03-28 09:03:40|16889.25|16769.25|16889.46|16769.46|16889.67|16769.67|16889.25|16769.25|10
1648458230000|2022-03-28 09:03:50|16889.47|16769.47|16891.36|16771.36|16891.36|16771.36|16889.29|16769.29|9
1648458240000|2022-03-28 09:04:00|16891.43|16771.43|16892.21|16772.21|16892.5|16772.5|16890.96|16770.96|10
1648458250000|2022-03-28 09:04:10|16892.04|16772.04|16890.05|16770.05|16892.04|16772.04|16890.05|16770.05|10
1648458260000|2022-03-28 09:04:20|16891.05|16771.05|16889.44|16769.44|16891.05|16771.05|16889.44|16769.44|9
1648458270000|2022-03-28 09:04:30|16889.46|16769.46|16889.9|16769.9|16890.11|16770.11|16889.23|16769.23|8
1648458280000|2022-03-28 09:04:40|16889.94|16769.94|16896.29|16776.29|16896.29|16776.29|16889.91|16769.91|10
1648458290000|2022-03-28 09:04:50|16897.02|16777.02|16902.17|16782.17|16902.24|16782.24|16897.02|16777.02|10
1648458300000|2022-03-28 09:05:00|16902.18|16782.18|16904.89|16784.89|16904.98|16784.98|16902.18|16782.18|10
1648458310000|2022-03-28 09:05:10|16904.81|16784.81|16903.45|16783.45|16904.81|16784.81|16902.78|16782.78|10
1648458320000|2022-03-28 09:05:20|16903.77|16783.77|16901.82|16781.82|16904.1|16784.1|16901.82|16781.82|10
1648458330000|2022-03-28 09:05:30|16901.9|16781.9|16901.52|16781.52|16902.14|16782.14|16900.87|16780.87|9
1648458340000|2022-03-28 09:05:40|16901.89|16781.89|16902.19|16782.19|16902.41|16782.41|16901.89|16781.89|10
1648458350000|2022-03-28 09:05:50|16902.17|16782.17|16901.8|16781.8|16902.17|16782.17|16901.24|16781.24|9
1648458360000|2022-03-28 09:06:00|16902.18|16782.18|16902.41|16782.41|16902.91|16782.91|16902.18|16782.18|10
1648458370000|2022-03-28 09:06:10|16902.42|16782.42|16902.36|16782.36|16902.88|16782.88|16902.36|16782.36|10
1648458380000|2022-03-28 09:06:20|16902.37|16782.37|16900.73|16780.73|16902.39|16782.39|16900.73|16780.73|10
1648458390000|2022-03-28 09:06:30|16900.55|16780.55|16897.84|16777.84|16901.6|16781.6|16897.84|16777.84|9
1648458400000|2022-03-28 09:06:40|16897.81|16777.81|16896.19|16776.19|16897.81|16777.81|16896.1|16776.1|9
1648458410000|2022-03-28 09:06:50|16896.18|16776.18|16895.99|16775.99|16896.18|16776.18|16895.78|16775.78|10
1648458420000|2022-03-28 09:07:00|16896.17|16776.17|16894.4|16774.4|16896.17|16776.17|16894.34|16774.34|10
1648458430000|2022-03-28 09:07:10|16895.3|16775.3|16895.86|16775.86|16895.86|16775.86|16895.27|16775.27|9
1648458440000|2022-03-28 09:07:20|16895.96|16775.96|16891.22|16771.22|16896.01|16776.01|16891.22|16771.22|10
1648458450000|2022-03-28 09:07:30|16890.85|16770.85|16889.22|16769.22|16890.85|16770.85|16888.69|16768.69|10
1648458460000|2022-03-28 09:07:40|16889.04|16769.04|16888.11|16768.11|16889.09|16769.09|16888.08|16768.08|9
1648458470000|2022-03-28 09:07:50|16887.94|16767.94|16888.26|16768.26|16888.26|16768.26|16886.85|16766.85|9
1648458480000|2022-03-28 09:08:00|16888.54|16768.54|16888.59|16768.59|16889.03|16769.03|16888.54|16768.54|10
1648458490000|2022-03-28 09:08:10|16888.71|16768.71|16890.21|16770.21|16890.3|16770.3|16888.71|16768.71|10
1648458500000|2022-03-28 09:08:20|16890.63|16770.63|16891.42|16771.42|16891.42|16771.42|16890.28|16770.28|10
1648458510000|2022-03-28 09:08:30|16891.56|16771.56|16892.02|16772.02|16892.1|16772.1|16891.56|16771.56|8
1648458520000|2022-03-28 09:08:40|16892.1|16772.1|16892.39|16772.39|16892.43|16772.43|16891.84|16771.84|8
1648458530000|2022-03-28 09:08:50|16891.55|16771.55|16891.56|16771.56|16891.95|16771.95|16891.37|16771.37|9
1648458540000|2022-03-28 09:09:00|16891.39|16771.39|16891.5|16771.5|16891.69|16771.69|16890.43|16770.43|9
1648458550000|2022-03-28 09:09:10|16891.64|16771.64|16891.55|16771.55|16892.06|16772.06|16891.55|16771.55|10
1648458560000|2022-03-28 09:09:20|16891.61|16771.61|16889.41|16769.41|16891.78|16771.78|16889.41|16769.41|8
1648458570000|2022-03-28 09:09:30|16889.64|16769.64|16888.83|16768.83|16890.58|16770.58|16888.82|16768.82|10
1648458580000|2022-03-28 09:09:40|16888.78|16768.78|16888.8|16768.8|16889.1|16769.1|16888.64|16768.64|10
1648458590000|2022-03-28 09:09:50|16888.84|16768.84|16889.51|16769.51|16889.58|16769.58|16888.84|16768.84|8
1648458600000|2022-03-28 09:10:00|16889.33|16769.33|16889.54|16769.54|16890.04|16770.04|16889.28|16769.28|10
1648458610000|2022-03-28 09:10:10|16889.87|16769.87|16889.64|16769.64|16890.07|16770.07|16889.41|16769.41|10
1648458620000|2022-03-28 09:10:20|16889.19|16769.19|16889.06|16769.06|16889.19|16769.19|16888.84|16768.84|10
1648458630000|2022-03-28 09:10:30|16889.13|16769.13|16885.5|16765.5|16889.13|16769.13|16885.5|16765.5|10
1648458640000|2022-03-28 09:10:40|16885.49|16765.49|16883.21|16763.21|16885.49|16765.49|16883.21|16763.21|10
1648458650000|2022-03-28 09:10:50|16883.14|16763.14|16883.23|16763.23|16883.35|16763.35|16882.63|16762.63|10
1648458660000|2022-03-28 09:11:00|16883.27|16763.27|16883.04|16763.04|16883.46|16763.46|16882.66|16762.66|10
1648458670000|2022-03-28 09:11:10|16883.2|16763.2|16883.63|16763.63|16883.63|16763.63|16883.01|16763.01|10
1648458680000|2022-03-28 09:11:20|16883.73|16763.73|16882.26|16762.26|16883.73|16763.73|16882.26|16762.26|10
1648458690000|2022-03-28 09:11:30|16882.14|16762.14|16884.58|16764.58|16884.58|16764.58|16882.14|16762.14|10
1648458700000|2022-03-28 09:11:40|16885|16765|16885.31|16765.31|16885.47|16765.47|16884.86|16764.86|10
1648458710000|2022-03-28 09:11:50|16885.33|16765.33|16884.08|16764.08|16885.42|16765.42|16883.78|16763.78|9
1648458720000|2022-03-28 09:12:00|16884.02|16764.02|16884.45|16764.45|16884.45|16764.45|16883.86|16763.86|10
1648458730000|2022-03-28 09:12:10|16884.71|16764.71|16888.41|16768.41|16888.41|16768.41|16884.58|16764.58|10
1648458740000|2022-03-28 09:12:20|16888.61|16768.61|16888.69|16768.69|16889.1|16769.1|16888.43|16768.43|10
1648458750000|2022-03-28 09:12:30|16888.79|16768.79|16888.51|16768.51|16888.79|16768.79|16887.79|16767.79|10
1648458760000|2022-03-28 09:12:40|16888.43|16768.43|16888.7|16768.7|16888.73|16768.73|16887.81|16767.81|10
1648458770000|2022-03-28 09:12:50|16888.76|16768.76|16889.1|16769.1|16889.1|16769.1|16888.51|16768.51|9
1648458780000|2022-03-28 09:13:00|16889.12|16769.12|16889.91|16769.91|16889.91|16769.91|16889.12|16769.12|10
1648458790000|2022-03-28 09:13:10|16890.01|16770.01|16891.84|16771.84|16892.12|16772.12|16890.01|16770.01|10
1648458800000|2022-03-28 09:13:20|16891.63|16771.63|16892.01|16772.01|16892.01|16772.01|16891.59|16771.59|9
1648458810000|2022-03-28 09:13:30|16892.76|16772.76|16894.2|16774.2|16895.17|16775.17|16892.76|16772.76|10
1648458820000|2022-03-28 09:13:40|16894.06|16774.06|16894.21|16774.21|16894.22|16774.22|16893.95|16773.95|10
1648458830000|2022-03-28 09:13:50|16894.15|16774.15|16893.4|16773.4|16894.22|16774.22|16893.4|16773.4|10
1648458840000|2022-03-28 09:14:00|16893.43|16773.43|16890.83|16770.83|16893.43|16773.43|16890.83|16770.83|10
1648458850000|2022-03-28 09:14:10|16890.73|16770.73|16892.7|16772.7|16892.72|16772.72|16890.73|16770.73|10
1648458860000|2022-03-28 09:14:20|16892.77|16772.77|16892.55|16772.55|16892.99|16772.99|16892.44|16772.44|9
1648458870000|2022-03-28 09:14:30|16892.53|16772.53|16891.12|16771.12|16892.72|16772.72|16891.12|16771.12|10
1648458880000|2022-03-28 09:14:40|16891.09|16771.09|16889.95|16769.95|16891.09|16771.09|16889.95|16769.95|9
1648458890000|2022-03-28 09:14:50|16890|16770|16890.77|16770.77|16890.77|16770.77|16889.97|16769.97|10
1648458900000|2022-03-28 09:15:00|16890.83|16770.83|16890.78|16770.78|16891.4|16771.4|16890.78|16770.78|10
1648458910000|2022-03-28 09:15:10|16890.45|16770.45|16888.33|16768.33|16890.45|16770.45|16888.33|16768.33|10
1648458920000|2022-03-28 09:15:20|16888.29|16768.29|16887.28|16767.28|16888.35|16768.35|16887.25|16767.25|10
1648458930000|2022-03-28 09:15:30|16886.32|16766.32|16884.83|16764.83|16886.32|16766.32|16884.61|16764.61|10
1648458940000|2022-03-28 09:15:40|16884.71|16764.71|16881.24|16761.24|16884.71|16764.71|16881.24|16761.24|10
1648458950000|2022-03-28 09:15:50|16880.81|16760.81|16879.78|16759.78|16880.81|16760.81|16879.37|16759.37|10
1648458960000|2022-03-28 09:16:00|16880.05|16760.05|16882.08|16762.08|16882.18|16762.18|16880.05|16760.05|10
1648458970000|2022-03-28 09:16:10|16881.56|16761.56|16882.31|16762.31|16882.31|16762.31|16881.31|16761.31|9
1648458980000|2022-03-28 09:16:20|16882.78|16762.78|16883.2|16763.2|16883.22|16763.22|16882.69|16762.69|10
1648458990000|2022-03-28 09:16:30|16882.86|16762.86|16883.16|16763.16|16883.24|16763.24|16882.71|16762.71|8
1648459000000|2022-03-28 09:16:40|16882.26|16762.26|16882.35|16762.35|16882.56|16762.56|16882.1|16762.1|10
1648459010000|2022-03-28 09:16:50|16882.23|16762.23|16882.32|16762.32|16882.61|16762.61|16882.23|16762.23|8
1648459020000|2022-03-28 09:17:00|16882.23|16762.23|16882.17|16762.17|16882.45|16762.45|16881.92|16761.92|10
1648459030000|2022-03-28 09:17:10|16881.94|16761.94|16882.51|16762.51|16882.51|16762.51|16881.63|16761.63|9
1648459040000|2022-03-28 09:17:20|16882.89|16762.89|16884.74|16764.74|16885.58|16765.58|16882.89|16762.89|10
1648459050000|2022-03-28 09:17:30|16884.77|16764.77|16887.24|16767.24|16887.34|16767.34|16884.77|16764.77|10
1648459060000|2022-03-28 09:17:40|16887.33|16767.33|16886.63|16766.63|16887.65|16767.65|16886.55|16766.55|10
1648459070000|2022-03-28 09:17:50|16886.77|16766.77|16886.61|16766.61|16886.81|16766.81|16886.53|16766.53|10
1648459080000|2022-03-28 09:18:00|16886.64|16766.64|16887.54|16767.54|16887.54|16767.54|16885.82|16765.82|10
1648459090000|2022-03-28 09:18:10|16887.7|16767.7|16887.09|16767.09|16887.7|16767.7|16886.99|16766.99|10
1648459100000|2022-03-28 09:18:20|16887.07|16767.07|16884.95|16764.95|16887.07|16767.07|16884.76|16764.76|10
1648459110000|2022-03-28 09:18:30|16883.99|16763.99|16885.23|16765.23|16885.23|16765.23|16883.49|16763.49|10
1648459120000|2022-03-28 09:18:40|16885.37|16765.37|16886.9|16766.9|16886.9|16766.9|16885.32|16765.32|10
1648459130000|2022-03-28 09:18:50|16886.92|16766.92|16887.42|16767.42|16887.42|16767.42|16886.74|16766.74|9
1648459140000|2022-03-28 09:19:00|16887.29|16767.29|16889.84|16769.84|16890.23|16770.23|16887.01|16767.01|10
1648459150000|2022-03-28 09:19:10|16890.31|16770.31|16891.61|16771.61|16891.61|16771.61|16890.31|16770.31|10
1648459160000|2022-03-28 09:19:20|16891.69|16771.69|16890.51|16770.51|16892.52|16772.52|16890.51|16770.51|10
1648459170000|2022-03-28 09:19:30|16890.29|16770.29|16891.18|16771.18|16891.18|16771.18|16890.29|16770.29|9
1648459180000|2022-03-28 09:19:40|16891.54|16771.54|16893.34|16773.34|16893.34|16773.34|16891.54|16771.54|10
1648459190000|2022-03-28 09:19:50|16893.42|16773.42|16894.46|16774.46|16894.47|16774.47|16893.42|16773.42|10
1648459200000|2022-03-28 09:20:00|16894.49|16774.49|16896.56|16776.56|16896.56|16776.56|16894.49|16774.49|9
1648459210000|2022-03-28 09:20:10|16896.59|16776.59|16895.1|16775.1|16896.59|16776.59|16894.27|16774.27|10
1648459220000|2022-03-28 09:20:20|16895.15|16775.15|16894.96|16774.96|16895.41|16775.41|16893.89|16773.89|10
1648459230000|2022-03-28 09:20:30|16894.98|16774.98|16894.83|16774.83|16895.58|16775.58|16894.2|16774.2|9
1648459240000|2022-03-28 09:20:40|16895.01|16775.01|16895.04|16775.04|16895.18|16775.18|16894.94|16774.94|10
1648459250000|2022-03-28 09:20:50|16895.08|16775.08|16894.64|16774.64|16895.09|16775.09|16894.64|16774.64|10
1648459260000|2022-03-28 09:21:00|16894.89|16774.89|16894.6|16774.6|16894.89|16774.89|16894.48|16774.48|10
1648459270000|2022-03-28 09:21:10|16894.71|16774.71|16895.69|16775.69|16896.11|16776.11|16894.58|16774.58|10
1648459280000|2022-03-28 09:21:20|16895.7|16775.7|16897.41|16777.41|16897.41|16777.41|16895.7|16775.7|9
1648459290000|2022-03-28 09:21:30|16897.09|16777.09|16898.2|16778.2|16898.2|16778.2|16896.03|16776.03|10
1648459300000|2022-03-28 09:21:40|16898.38|16778.38|16897.52|16777.52|16898.38|16778.38|16897.35|16777.35|10
1648459310000|2022-03-28 09:21:50|16897.32|16777.32|16897.55|16777.55|16897.79|16777.79|16897.32|16777.32|9
1648459320000|2022-03-28 09:22:00|16897.68|16777.68|16897.96|16777.96|16897.96|16777.96|16897.64|16777.64|9
1648459330000|2022-03-28 09:22:10|16898.15|16778.15|16898.38|16778.38|16898.5|16778.5|16897.79|16777.79|10
1648459340000|2022-03-28 09:22:20|16898.08|16778.08|16899.01|16779.01|16899.01|16779.01|16897.99|16777.99|10
1648459350000|2022-03-28 09:22:30|16897.89|16777.89|16900.85|16780.85|16900.85|16780.85|16897.89|16777.89|9
1648459360000|2022-03-28 09:22:40|16900.67|16780.67|16901.76|16781.76|16901.76|16781.76|16900.55|16780.55|9
1648459370000|2022-03-28 09:22:50|16902.05|16782.05|16904.53|16784.53|16904.53|16784.53|16902.05|16782.05|10
1648459380000|2022-03-28 09:23:00|16904.51|16784.51|16904.7|16784.7|16905.12|16785.12|16904.4|16784.4|10
1648459390000|2022-03-28 09:23:10|16905.17|16785.17|16905.3|16785.3|16905.93|16785.93|16904.95|16784.95|10
1648459400000|2022-03-28 09:23:20|16905.4|16785.4|16905.68|16785.68|16905.95|16785.95|16904.37|16784.37|10
1648459410000|2022-03-28 09:23:30|16904.47|16784.47|16905.82|16785.82|16905.97|16785.97|16904.43|16784.43|9
1648459420000|2022-03-28 09:23:40|16906.1|16786.1|16907.1|16787.1|16907.2|16787.2|16906.1|16786.1|10
1648459430000|2022-03-28 09:23:50|16907.15|16787.15|16907.69|16787.69|16907.69|16787.69|16907.06|16787.06|10
1648459440000|2022-03-28 09:24:00|16907.7|16787.7|16910.59|16790.59|16910.79|16790.79|16907.7|16787.7|9
1648459450000|2022-03-28 09:24:10|16910.74|16790.74|16913.56|16793.56|16913.67|16793.67|16910.74|16790.74|10
1648459460000|2022-03-28 09:24:20|16913.68|16793.68|16914.9|16794.9|16914.9|16794.9|16913.68|16793.68|8
1648459470000|2022-03-28 09:24:30|16914.91|16794.91|16914.6|16794.6|16914.91|16794.91|16914.17|16794.17|10
1648459480000|2022-03-28 09:24:40|16914.81|16794.81|16916.27|16796.27|16916.27|16796.27|16914.8|16794.8|10
1648459490000|2022-03-28 09:24:50|16916.42|16796.42|16918.65|16798.65|16918.75|16798.75|16916.27|16796.27|10
1648459500000|2022-03-28 09:25:00|16919.3|16799.3|16918.87|16798.87|16919.98|16799.98|16918.87|16798.87|10
1648459510000|2022-03-28 09:25:10|16918.46|16798.46|16918.87|16798.87|16918.98|16798.98|16918.46|16798.46|9
1648459520000|2022-03-28 09:25:20|16919.09|16799.09|16918.03|16798.03|16919.09|16799.09|16917.47|16797.47|10
1648459530000|2022-03-28 09:25:30|16918.14|16798.14|16918.85|16798.85|16918.85|16798.85|16917.96|16797.96|9
1648459540000|2022-03-28 09:25:40|16918.86|16798.86|16921.03|16801.03|16921.03|16801.03|16918.67|16798.67|10
1648459550000|2022-03-28 09:25:50|16921.38|16801.38|16921.12|16801.12|16921.39|16801.39|16920.88|16800.88|10
1648459560000|2022-03-28 09:26:00|16921.81|16801.81|16922.46|16802.46|16922.94|16802.94|16921.81|16801.81|10
1648459570000|2022-03-28 09:26:10|16922.36|16802.36|16923.45|16803.45|16923.45|16803.45|16922.35|16802.35|9
1648459580000|2022-03-28 09:26:20|16923.39|16803.39|16924.74|16804.74|16924.74|16804.74|16923.15|16803.15|10
1648459590000|2022-03-28 09:26:30|16925.77|16805.77|16926.08|16806.08|16926.32|16806.32|16925.77|16805.77|8
1648459600000|2022-03-28 09:26:40|16925.97|16805.97|16924.24|16804.24|16925.99|16805.99|16924.24|16804.24|10
1648459610000|2022-03-28 09:26:50|16923.79|16803.79|16924.75|16804.75|16924.75|16804.75|16923.79|16803.79|10
1648459620000|2022-03-28 09:27:00|16924.4|16804.4|16924.21|16804.21|16924.4|16804.4|16923.51|16803.51|10
1648459630000|2022-03-28 09:27:10|16924.77|16804.77|16925.25|16805.25|16925.81|16805.81|16924.77|16804.77|10
1648459640000|2022-03-28 09:27:20|16925.44|16805.44|16924.03|16804.03|16925.44|16805.44|16923.89|16803.89|10
1648459650000|2022-03-28 09:27:30|16924.12|16804.12|16921.32|16801.32|16924.13|16804.13|16921.07|16801.07|10
1648459660000|2022-03-28 09:27:40|16921.42|16801.42|16922.1|16802.1|16922.1|16802.1|16920.94|16800.94|8
1648459670000|2022-03-28 09:27:50|16922.21|16802.21|16922.7|16802.7|16922.74|16802.74|16922.21|16802.21|10
1648459680000|2022-03-28 09:28:00|16922.75|16802.75|16922.12|16802.12|16922.9|16802.9|16922.12|16802.12|9
1648459690000|2022-03-28 09:28:10|16922.07|16802.07|16920.12|16800.12|16922.07|16802.07|16920.01|16800.01|10
1648459700000|2022-03-28 09:28:20|16920.21|16800.21|16920.5|16800.5|16920.56|16800.56|16919.79|16799.79|10
1648459710000|2022-03-28 09:28:30|16919.33|16799.33|16919.7|16799.7|16919.76|16799.76|16918.69|16798.69|10
1648459720000|2022-03-28 09:28:40|16921.15|16801.15|16922.78|16802.78|16922.78|16802.78|16921.15|16801.15|10
1648459730000|2022-03-28 09:28:50|16922.91|16802.91|16924.45|16804.45|16924.45|16804.45|16922.91|16802.91|10
1648459740000|2022-03-28 09:29:00|16924.41|16804.41|16927.12|16807.12|16927.12|16807.12|16924.24|16804.24|10
1648459750000|2022-03-28 09:29:10|16927.16|16807.16|16927.84|16807.84|16927.93|16807.93|16926.97|16806.97|10
1648459760000|2022-03-28 09:29:20|16927.93|16807.93|16924.23|16804.23|16927.99|16807.99|16924.23|16804.23|9
1648459770000|2022-03-28 09:29:30|16923.88|16803.88|16923.46|16803.46|16923.88|16803.88|16922.78|16802.78|10
1648459780000|2022-03-28 09:29:40|16923.71|16803.71|16924.33|16804.33|16924.33|16804.33|16923.53|16803.53|10
1648459790000|2022-03-28 09:29:50|16924.34|16804.34|16925.87|16805.87|16925.87|16805.87|16924.34|16804.34|9
1648459800000|2022-03-28 09:30:00|16925.97|16805.97|16927.99|16807.99|16927.99|16807.99|16925.97|16805.97|9
1648459810000|2022-03-28 09:30:10|16928.87|16808.87|16930.38|16810.38|16930.43|16810.43|16928.87|16808.87|10
1648459820000|2022-03-28 09:30:20|16930.63|16810.63|16930.85|16810.85|16930.88|16810.88|16930.52|16810.52|10
1648459830000|2022-03-28 09:30:30|16930.7|16810.7|16930.51|16810.51|16930.73|16810.73|16930.32|16810.32|10
1648459840000|2022-03-28 09:30:40|16930.26|16810.26|16929.99|16809.99|16930.32|16810.32|16929.86|16809.86|10
1648459850000|2022-03-28 09:30:50|16931.63|16811.63|16931.89|16811.89|16932.23|16812.23|16931.63|16811.63|10
1648459860000|2022-03-28 09:31:00|16932.03|16812.03|16930.75|16810.75|16932.08|16812.08|16929.87|16809.87|10
1648459870000|2022-03-28 09:31:10|16929.19|16809.19|16928.45|16808.45|16929.19|16809.19|16927.97|16807.97|8
1648459880000|2022-03-28 09:31:20|16928.19|16808.19|16926.09|16806.09|16928.23|16808.23|16926.09|16806.09|9
1648459890000|2022-03-28 09:31:30|16925.46|16805.46|16924.8|16804.8|16926.42|16806.42|16924.79|16804.79|10
1648459900000|2022-03-28 09:31:40|16924.88|16804.88|16925.3|16805.3|16925.63|16805.63|16924.87|16804.87|10
1648459910000|2022-03-28 09:31:50|16925.5|16805.5|16925.96|16805.96|16925.96|16805.96|16925.41|16805.41|9
1648459920000|2022-03-28 09:32:00|16926.03|16806.03|16923.69|16803.69|16926.03|16806.03|16923.69|16803.69|10
1648459930000|2022-03-28 09:32:10|16924.05|16804.05|16924.7|16804.7|16924.7|16804.7|16923.37|16803.37|9
1648459940000|2022-03-28 09:32:20|16924.71|16804.71|16928.71|16808.71|16928.71|16808.71|16924.71|16804.71|10
1648459950000|2022-03-28 09:32:30|16928.92|16808.92|16926.66|16806.66|16928.92|16808.92|16926.66|16806.66|10
1648459960000|2022-03-28 09:32:40|16926.79|16806.79|16937.86|16817.86|16937.86|16817.86|16926.79|16806.79|10
1648459970000|2022-03-28 09:32:50|16937.49|16817.49|16938.24|16818.24|16938.28|16818.28|16936.91|16816.91|10
1648459980000|2022-03-28 09:33:00|16938.08|16818.08|16940.87|16820.87|16940.87|16820.87|16937.84|16817.84|10
1648459990000|2022-03-28 09:33:10|16940.47|16820.47|16941.9|16821.9|16942.22|16822.22|16940.47|16820.47|10
1648460000000|2022-03-28 09:33:20|16941.94|16821.94|16939.7|16819.7|16941.95|16821.95|16939.7|16819.7|9
1648460010000|2022-03-28 09:33:30|16939.17|16819.17|16939.81|16819.81|16939.81|16819.81|16938.8|16818.8|10
1648460020000|2022-03-28 09:33:40|16939.88|16819.88|16938.78|16818.78|16939.88|16819.88|16938.78|16818.78|10
1648460030000|2022-03-28 09:33:50|16938.55|16818.55|16935.79|16815.79|16938.55|16818.55|16935.63|16815.63|10
1648460040000|2022-03-28 09:34:00|16935.68|16815.68|16936.32|16816.32|16936.35|16816.35|16935.56|16815.56|10
1648460050000|2022-03-28 09:34:10|16935.85|16815.85|16935.12|16815.12|16935.87|16815.87|16935.12|16815.12|10
1648460060000|2022-03-28 09:34:20|16935.05|16815.05|16934.33|16814.33|16935.35|16815.35|16934.33|16814.33|10
1648460070000|2022-03-28 09:34:30|16933.48|16813.48|16931.37|16811.37|16933.48|16813.48|16931.37|16811.37|10
1648460080000|2022-03-28 09:34:40|16931.21|16811.21|16929.29|16809.29|16931.21|16811.21|16929.29|16809.29|10
1648460090000|2022-03-28 09:34:50|16929.19|16809.19|16928.33|16808.33|16929.19|16809.19|16928.2|16808.2|10
1648460100000|2022-03-28 09:35:00|16928.22|16808.22|16928.28|16808.28|16929.16|16809.16|16928.22|16808.22|10
1648460110000|2022-03-28 09:35:10|16927.78|16807.78|16926.88|16806.88|16927.78|16807.78|16926.75|16806.75|10
1648460120000|2022-03-28 09:35:20|16926.89|16806.89|16926.57|16806.57|16927.48|16807.48|16926.1|16806.1|10
1648460130000|2022-03-28 09:35:30|16926.59|16806.59|16927.22|16807.22|16927.83|16807.83|16926.59|16806.59|10
1648460140000|2022-03-28 09:35:40|16927.29|16807.29|16927.96|16807.96|16928.04|16808.04|16926.43|16806.43|10
1648460150000|2022-03-28 09:35:50|16927.83|16807.83|16928.3|16808.3|16928.35|16808.35|16927.83|16807.83|9
1648460160000|2022-03-28 09:36:00|16928.35|16808.35|16927.24|16807.24|16928.41|16808.41|16927.08|16807.08|10
1648460170000|2022-03-28 09:36:10|16927.03|16807.03|16926.3|16806.3|16927.63|16807.63|16926.16|16806.16|10
1648460180000|2022-03-28 09:36:20|16926.2|16806.2|16927.56|16807.56|16927.7|16807.7|16926.2|16806.2|10
1648460190000|2022-03-28 09:36:30|16927.35|16807.35|16928.03|16808.03|16928.03|16808.03|16927.04|16807.04|10
1648460200000|2022-03-28 09:36:40|16927.66|16807.66|16927.86|16807.86|16927.86|16807.86|16927.38|16807.38|10
1648460210000|2022-03-28 09:36:50|16928.29|16808.29|16929.54|16809.54|16929.54|16809.54|16928.29|16808.29|10
1648460220000|2022-03-28 09:37:00|16929.65|16809.65|16929.29|16809.29|16929.83|16809.83|16928.59|16808.59|10
1648460230000|2022-03-28 09:37:10|16928.07|16808.07|16928.57|16808.57|16928.82|16808.82|16928.07|16808.07|9
1648460240000|2022-03-28 09:37:20|16928.58|16808.58|16926.53|16806.53|16928.58|16808.58|16926.45|16806.45|10
1648460250000|2022-03-28 09:37:30|16926.49|16806.49|16927.23|16807.23|16928.13|16808.13|16926.49|16806.49|10
1648460260000|2022-03-28 09:37:40|16927.45|16807.45|16926.99|16806.99|16927.55|16807.55|16926.99|16806.99|10
1648460270000|2022-03-28 09:37:50|16927.47|16807.47|16926.63|16806.63|16927.47|16807.47|16926.56|16806.56|10
1648460280000|2022-03-28 09:38:00|16926.74|16806.74|16925.35|16805.35|16926.78|16806.78|16925.35|16805.35|9
1648460290000|2022-03-28 09:38:10|16925.16|16805.16|16925.14|16805.14|16925.9|16805.9|16923.42|16803.42|9
1648460300000|2022-03-28 09:38:20|16925.05|16805.05|16924.76|16804.76|16926.43|16806.43|16924.76|16804.76|10
1648460310000|2022-03-28 09:38:30|16924.45|16804.45|16925.72|16805.72|16926.11|16806.11|16924.45|16804.45|10
1648460320000|2022-03-28 09:38:40|16925.76|16805.76|16927.94|16807.94|16927.94|16807.94|16925.62|16805.62|10
1648460330000|2022-03-28 09:38:50|16927.86|16807.86|16929.32|16809.32|16929.58|16809.58|16927.86|16807.86|9
1648460340000|2022-03-28 09:39:00|16929.42|16809.42|16929.78|16809.78|16929.95|16809.95|16929.23|16809.23|10
1648460350000|2022-03-28 09:39:10|16929.86|16809.86|16930.67|16810.67|16930.67|16810.67|16929.76|16809.76|10
1648460360000|2022-03-28 09:39:20|16930.69|16810.69|16929.94|16809.94|16931.48|16811.48|16929.94|16809.94|10
1648460370000|2022-03-28 09:39:30|16930.12|16810.12|16932.05|16812.05|16932.09|16812.09|16929.61|16809.61|10
1648460380000|2022-03-28 09:39:40|16931.92|16811.92|16930.89|16810.89|16932.46|16812.46|16930.73|16810.73|10
1648460390000|2022-03-28 09:39:50|16930.73|16810.73|16927.55|16807.55|16930.73|16810.73|16927.53|16807.53|10
1648460400000|2022-03-28 09:40:00|16927.45|16807.45|16927.16|16807.16|16927.45|16807.45|16927.16|16807.16|8
1648460410000|2022-03-28 09:40:10|16926.15|16806.15|16925.59|16805.59|16927.2|16807.2|16925.56|16805.56|10
1648460420000|2022-03-28 09:40:20|16925.84|16805.84|16926.83|16806.83|16928.01|16808.01|16925.84|16805.84|10
1648460430000|2022-03-28 09:40:30|16926.42|16806.42|16925.82|16805.82|16926.42|16806.42|16925.82|16805.82|10
1648460440000|2022-03-28 09:40:40|16925.89|16805.89|16924.32|16804.32|16925.96|16805.96|16924.32|16804.32|10
1648460450000|2022-03-28 09:40:50|16925.31|16805.31|16923.93|16803.93|16925.31|16805.31|16923.68|16803.68|10
1648460460000|2022-03-28 09:41:00|16923.94|16803.94|16924.04|16804.04|16924.15|16804.15|16923.87|16803.87|9
1648460470000|2022-03-28 09:41:10|16923.92|16803.92|16924.41|16804.41|16925|16805|16923.92|16803.92|9
1648460480000|2022-03-28 09:41:20|16924.29|16804.29|16924.27|16804.27|16924.88|16804.88|16924.03|16804.03|10
1648460490000|2022-03-28 09:41:30|16924.21|16804.21|16922.99|16802.99|16924.21|16804.21|16922.99|16802.99|10
1648460500000|2022-03-28 09:41:40|16923.17|16803.17|16922.69|16802.69|16923.49|16803.49|16922.48|16802.48|10
1648460510000|2022-03-28 09:41:50|16922.77|16802.77|16921.65|16801.65|16922.82|16802.82|16921.65|16801.65|10
1648460520000|2022-03-28 09:42:00|16921.66|16801.66|16921.21|16801.21|16922.81|16802.81|16921.21|16801.21|9
1648460530000|2022-03-28 09:42:10|16921.22|16801.22|16920.88|16800.88|16921.22|16801.22|16919.76|16799.76|9
1648460540000|2022-03-28 09:42:20|16920.76|16800.76|16921.27|16801.27|16921.74|16801.74|16920.56|16800.56|10
1648460550000|2022-03-28 09:42:30|16920.42|16800.42|16920.86|16800.86|16920.86|16800.86|16919.49|16799.49|10
1648460560000|2022-03-28 09:42:40|16920.97|16800.97|16920.72|16800.72|16921.01|16801.01|16919.97|16799.97|10
1648460570000|2022-03-28 09:42:50|16920.7|16800.7|16920.16|16800.16|16920.7|16800.7|16919.8|16799.8|9
1648460580000|2022-03-28 09:43:00|16920.34|16800.34|16920.98|16800.98|16920.98|16800.98|16920.34|16800.34|10
1648460590000|2022-03-28 09:43:10|16921.41|16801.41|16921.49|16801.49|16921.92|16801.92|16921.18|16801.18|10
1648460600000|2022-03-28 09:43:20|16922.27|16802.27|16924.08|16804.08|16924.08|16804.08|16922.21|16802.21|10
1648460610000|2022-03-28 09:43:30|16924.2|16804.2|16924.06|16804.06|16924.2|16804.2|16923.83|16803.83|10
1648460620000|2022-03-28 09:43:40|16924.16|16804.16|16923.98|16803.98|16924.37|16804.37|16923.73|16803.73|10
1648460630000|2022-03-28 09:43:50|16924.07|16804.07|16925.57|16805.57|16925.61|16805.61|16923.99|16803.99|10
1648460640000|2022-03-28 09:44:00|16925.56|16805.56|16928.61|16808.61|16928.61|16808.61|16925.56|16805.56|10
1648460650000|2022-03-28 09:44:10|16928.63|16808.63|16928.65|16808.65|16929.17|16809.17|16928.6|16808.6|9
1648460660000|2022-03-28 09:44:20|16928.62|16808.62|16932.75|16812.75|16932.75|16812.75|16928.62|16808.62|10
1648460670000|2022-03-28 09:44:30|16931.78|16811.78|16933.29|16813.29|16933.29|16813.29|16931.66|16811.66|10
1648460680000|2022-03-28 09:44:40|16933.24|16813.24|16933.36|16813.36|16933.4|16813.4|16933.13|16813.13|9
1648460690000|2022-03-28 09:44:50|16933.38|16813.38|16932.78|16812.78|16933.38|16813.38|16932.78|16812.78|10
1648460700000|2022-03-28 09:45:00|16932.91|16812.91|16933.08|16813.08|16933.46|16813.46|16932.49|16812.49|10
1648460710000|2022-03-28 09:45:10|16933.18|16813.18|16933.6|16813.6|16933.8|16813.8|16932.33|16812.33|9
1648460720000|2022-03-28 09:45:20|16933.8|16813.8|16935.1|16815.1|16935.1|16815.1|16933.8|16813.8|9
1648460730000|2022-03-28 09:45:30|16935.12|16815.12|16935.51|16815.51|16935.68|16815.68|16935.12|16815.12|9
1648460740000|2022-03-28 09:45:40|16935.95|16815.95|16935.56|16815.56|16936.03|16816.03|16935.39|16815.39|10
1648460750000|2022-03-28 09:45:50|16935.49|16815.49|16935.41|16815.41|16935.61|16815.61|16935.24|16815.24|10
1648460760000|2022-03-28 09:46:00|16935.52|16815.52|16936.36|16816.36|16936.36|16816.36|16935.4|16815.4|10
1648460770000|2022-03-28 09:46:10|16936.8|16816.8|16937.03|16817.03|16937.52|16817.52|16936.8|16816.8|10
1648460780000|2022-03-28 09:46:20|16937.32|16817.32|16936.36|16816.36|16937.74|16817.74|16936.35|16816.35|10
1648460790000|2022-03-28 09:46:30|16936.35|16816.35|16936.95|16816.95|16937.04|16817.04|16936.35|16816.35|10
1648460800000|2022-03-28 09:46:40|16938.62|16818.62|16939.73|16819.73|16939.88|16819.88|16938.62|16818.62|10
1648460810000|2022-03-28 09:46:50|16939.81|16819.81|16939.8|16819.8|16940.06|16820.06|16939.21|16819.21|9
1648460820000|2022-03-28 09:47:00|16939.7|16819.7|16938.5|16818.5|16939.7|16819.7|16938.5|16818.5|9
1648460830000|2022-03-28 09:47:10|16938.55|16818.55|16938.94|16818.94|16938.94|16818.94|16937.74|16817.74|10
1648460840000|2022-03-28 09:47:20|16938.89|16818.89|16938.99|16818.99|16939.14|16819.14|16938.49|16818.49|10
1648460850000|2022-03-28 09:47:30|16938.21|16818.21|16938.01|16818.01|16939.4|16819.4|16937.88|16817.88|9
1648460860000|2022-03-28 09:47:40|16937.99|16817.99|16938.18|16818.18|16938.38|16818.38|16937.8|16817.8|10
1648460870000|2022-03-28 09:47:50|16938.17|16818.17|16938.12|16818.12|16939.01|16819.01|16937.62|16817.62|10
1648460880000|2022-03-28 09:48:00|16938.24|16818.24|16940.29|16820.29|16940.29|16820.29|16938.24|16818.24|9
1648460890000|2022-03-28 09:48:10|16940.31|16820.31|16940.53|16820.53|16940.53|16820.53|16939.72|16819.72|7
1648460900000|2022-03-28 09:48:20|16940.54|16820.54|16941.79|16821.79|16942.15|16822.15|16940.45|16820.45|10
1648460910000|2022-03-28 09:48:30|16941.53|16821.53|16940.27|16820.27|16941.53|16821.53|16940.27|16820.27|10
1648460920000|2022-03-28 09:48:40|16940.63|16820.63|16938.61|16818.61|16940.84|16820.84|16938.61|16818.61|10
1648460930000|2022-03-28 09:48:50|16938.53|16818.53|16939.48|16819.48|16939.65|16819.65|16938.38|16818.38|10
1648460940000|2022-03-28 09:49:00|16939.33|16819.33|16939.51|16819.51|16940.04|16820.04|16939.33|16819.33|10
1648460950000|2022-03-28 09:49:10|16939.85|16819.85|16939.07|16819.07|16939.85|16819.85|16938.98|16818.98|10
1648460960000|2022-03-28 09:49:20|16939.39|16819.39|16940.37|16820.37|16940.37|16820.37|16939.39|16819.39|10
1648460970000|2022-03-28 09:49:30|16940.51|16820.51|16945.93|16825.93|16945.93|16825.93|16940.35|16820.35|10
1648460980000|2022-03-28 09:49:40|16947.03|16827.03|16955.27|16835.27|16955.27|16835.27|16947.03|16827.03|10
1648460990000|2022-03-28 09:49:50|16953.76|16833.76|16956.04|16836.04|16956.12|16836.12|16953.76|16833.76|10
1648461000000|2022-03-28 09:50:00|16957.01|16837.01|16959.2|16839.2|16959.2|16839.2|16957.01|16837.01|10
1648461010000|2022-03-28 09:50:10|16959.61|16839.61|16965.91|16845.91|16965.91|16845.91|16959.47|16839.47|10
1648461020000|2022-03-28 09:50:20|16965.76|16845.76|16965.42|16845.42|16967.11|16847.11|16965.42|16845.42|10
1648461030000|2022-03-28 09:50:30|16965.44|16845.44|16965.89|16845.89|16966.63|16846.63|16965.44|16845.44|10
1648461040000|2022-03-28 09:50:40|16965.71|16845.71|16963.01|16843.01|16965.71|16845.71|16963.01|16843.01|10
1648461050000|2022-03-28 09:50:50|16962.97|16842.97|16960.52|16840.52|16962.97|16842.97|16960.52|16840.52|9
1648461060000|2022-03-28 09:51:00|16960.32|16840.32|16957.27|16837.27|16960.44|16840.44|16957.04|16837.04|10
1648461070000|2022-03-28 09:51:10|16957.58|16837.58|16953.76|16833.76|16957.62|16837.62|16953.76|16833.76|9
1648461080000|2022-03-28 09:51:20|16953.21|16833.21|16953.36|16833.36|16953.36|16833.36|16952.04|16832.04|9
1648461090000|2022-03-28 09:51:30|16953.34|16833.34|16952.14|16832.14|16953.92|16833.92|16952.07|16832.07|10
1648461100000|2022-03-28 09:51:40|16952.49|16832.49|16952.62|16832.62|16952.77|16832.77|16952.49|16832.49|10
1648461110000|2022-03-28 09:51:50|16952.51|16832.51|16950.99|16830.99|16952.66|16832.66|16950.99|16830.99|10
1648461120000|2022-03-28 09:52:00|16951.01|16831.01|16948.93|16828.93|16951.01|16831.01|16948.93|16828.93|10
1648461130000|2022-03-28 09:52:10|16948.91|16828.91|16947.61|16827.61|16948.91|16828.91|16946.45|16826.45|10
1648461140000|2022-03-28 09:52:20|16947.45|16827.45|16941.28|16821.28|16947.45|16827.45|16941.28|16821.28|10
1648461150000|2022-03-28 09:52:30|16941.42|16821.42|16939.47|16819.47|16941.46|16821.46|16939.43|16819.43|10
1648461160000|2022-03-28 09:52:40|16939.29|16819.29|16938.75|16818.75|16939.46|16819.46|16938.75|16818.75|10
1648461170000|2022-03-28 09:52:50|16937.69|16817.69|16936.39|16816.39|16937.81|16817.81|16936.39|16816.39|10
1648461180000|2022-03-28 09:53:00|16936.48|16816.48|16936.24|16816.24|16936.48|16816.48|16936.08|16816.08|10
1648461190000|2022-03-28 09:53:10|16936.46|16816.46|16936.94|16816.94|16936.94|16816.94|16935.73|16815.73|10
1648461200000|2022-03-28 09:53:20|16936.86|16816.86|16938.22|16818.22|16938.22|16818.22|16936.79|16816.79|10
1648461210000|2022-03-28 09:53:30|16937.98|16817.98|16937.61|16817.61|16938.63|16818.63|16937.61|16817.61|10
1648461220000|2022-03-28 09:53:40|16938.21|16818.21|16938.41|16818.41|16939.32|16819.32|16937.77|16817.77|10
1648461230000|2022-03-28 09:53:50|16938.13|16818.13|16937.17|16817.17|16938.13|16818.13|16936.97|16816.97|10
1648461240000|2022-03-28 09:54:00|16935.93|16815.93|16937.43|16817.43|16937.49|16817.49|16935.9|16815.9|9
1648461250000|2022-03-28 09:54:10|16937.4|16817.4|16939.04|16819.04|16939.04|16819.04|16937.27|16817.27|9
1648461260000|2022-03-28 09:54:20|16938.89|16818.89|16939.49|16819.49|16940.04|16820.04|16938.89|16818.89|9
1648461270000|2022-03-28 09:54:30|16939.59|16819.59|16940.47|16820.47|16940.58|16820.58|16939.29|16819.29|10
1648461280000|2022-03-28 09:54:40|16940.23|16820.23|16940.81|16820.81|16941.06|16821.06|16940.23|16820.23|10
1648461290000|2022-03-28 09:54:50|16940.65|16820.65|16939.45|16819.45|16941.15|16821.15|16939.44|16819.44|10
1648461300000|2022-03-28 09:55:00|16939.18|16819.18|16937.94|16817.94|16939.3|16819.3|16937.94|16817.94|10
1648461310000|2022-03-28 09:55:10|16937.34|16817.34|16935.48|16815.48|16937.34|16817.34|16935.48|16815.48|10
1648461320000|2022-03-28 09:55:20|16936.33|16816.33|16934.74|16814.74|16936.33|16816.33|16934.74|16814.74|10
1648461330000|2022-03-28 09:55:30|16933.33|16813.33|16933.35|16813.35|16933.35|16813.35|16933.1|16813.1|10
1648461340000|2022-03-28 09:55:40|16933.43|16813.43|16931.97|16811.97|16933.43|16813.43|16931.33|16811.33|10
1648461350000|2022-03-28 09:55:50|16932.05|16812.05|16932.02|16812.02|16932.13|16812.13|16931.9|16811.9|9
1648461360000|2022-03-28 09:56:00|16931.99|16811.99|16931.35|16811.35|16932.28|16812.28|16931.35|16811.35|10
1648461370000|2022-03-28 09:56:10|16931.25|16811.25|16931.84|16811.84|16931.84|16811.84|16930.71|16810.71|9
1648461380000|2022-03-28 09:56:20|16931.85|16811.85|16931.7|16811.7|16932.06|16812.06|16931.52|16811.52|10
1648461390000|2022-03-28 09:56:30|16931.84|16811.84|16931.18|16811.18|16932.47|16812.47|16931.18|16811.18|10
1648461400000|2022-03-28 09:56:40|16931.1|16811.1|16931.15|16811.15|16931.24|16811.24|16931.03|16811.03|10
1648461410000|2022-03-28 09:56:50|16931.31|16811.31|16931.3|16811.3|16931.57|16811.57|16931.14|16811.14|9
1648461420000|2022-03-28 09:57:00|16931.4|16811.4|16931.41|16811.41|16931.56|16811.56|16931.33|16811.33|10
1648461430000|2022-03-28 09:57:10|16931.28|16811.28|16931.89|16811.89|16931.9|16811.9|16930.94|16810.94|10
1648461440000|2022-03-28 09:57:20|16931.94|16811.94|16931.64|16811.64|16932.11|16812.11|16931.64|16811.64|9
1648461450000|2022-03-28 09:57:30|16931.71|16811.71|16931.73|16811.73|16932.83|16812.83|16931.54|16811.54|9
1648461460000|2022-03-28 09:57:40|16931.8|16811.8|16932.2|16812.2|16932.33|16812.33|16931.6|16811.6|10
1648461470000|2022-03-28 09:57:50|16932.12|16812.12|16933.79|16813.79|16933.79|16813.79|16931.61|16811.61|10
1648461480000|2022-03-28 09:58:00|16933.61|16813.61|16934.87|16814.87|16934.87|16814.87|16932.57|16812.57|10
1648461490000|2022-03-28 09:58:10|16935.04|16815.04|16936.59|16816.59|16936.75|16816.75|16935.04|16815.04|10
1648461500000|2022-03-28 09:58:20|16936.62|16816.62|16937.54|16817.54|16937.54|16817.54|16936.53|16816.53|10
1648461510000|2022-03-28 09:58:30|16938.39|16818.39|16939.17|16819.17|16939.17|16819.17|16938.39|16818.39|10
1648461520000|2022-03-28 09:58:40|16939.15|16819.15|16939.98|16819.98|16939.98|16819.98|16939.08|16819.08|10
1648461530000|2022-03-28 09:58:50|16940.01|16820.01|16940.69|16820.69|16940.69|16820.69|16939.46|16819.46|10
1648461540000|2022-03-28 09:59:00|16940.47|16820.47|16942.39|16822.39|16942.39|16822.39|16940.09|16820.09|10
1648461550000|2022-03-28 09:59:10|16942.85|16822.85|16945.17|16825.17|16945.17|16825.17|16942.5|16822.5|10
1648461560000|2022-03-28 09:59:20|16945.71|16825.71|16949.43|16829.43|16949.43|16829.43|16945.5|16825.5|10
1648461570000|2022-03-28 09:59:30|16948.5|16828.5|16951.88|16831.88|16951.88|16831.88|16948.22|16828.22|10
1648461580000|2022-03-28 09:59:40|16953.76|16833.76|16956.37|16836.37|16956.47|16836.47|16953.76|16833.76|10
1648461590000|2022-03-28 09:59:50|16956.12|16836.12|16954.62|16834.62|16956.12|16836.12|16954.62|16834.62|10
1648461600000|2022-03-28 10:00:00|16954.28|16834.28|16953.2|16833.2|16954.75|16834.75|16953.2|16833.2|10
1648461610000|2022-03-28 10:00:10|16952.73|16832.73|16953.84|16833.84|16953.93|16833.93|16952.55|16832.55|9
1648461620000|2022-03-28 10:00:20|16955.25|16835.25|16958.35|16838.35|16958.35|16838.35|16955.25|16835.25|9
1648461630000|2022-03-28 10:00:30|16958.68|16838.68|16960.06|16840.06|16960.23|16840.23|16958.43|16838.43|10
1648461640000|2022-03-28 10:00:40|16958.9|16838.9|16961.62|16841.62|16961.62|16841.62|16958.21|16838.21|10
1648461650000|2022-03-28 10:00:50|16962.18|16842.18|16962.42|16842.42|16963.11|16843.11|16962.18|16842.18|9
1648461660000|2022-03-28 10:01:00|16962.37|16842.37|16964.01|16844.01|16964.01|16844.01|16962.25|16842.25|8
1648461670000|2022-03-28 10:01:10|16963.98|16843.98|16963|16843|16964.27|16844.27|16962.75|16842.75|10
1648461680000|2022-03-28 10:01:20|16963.06|16843.06|16961.6|16841.6|16963.2|16843.2|16961.6|16841.6|10
1648461690000|2022-03-28 10:01:30|16961.45|16841.45|16960.75|16840.75|16961.45|16841.45|16959.33|16839.33|10
1648461700000|2022-03-28 10:01:40|16960.85|16840.85|16960.73|16840.73|16961.57|16841.57|16960.64|16840.64|10
1648461710000|2022-03-28 10:01:50|16960.72|16840.72|16957.95|16837.95|16960.73|16840.73|16957.72|16837.72|10
1648461720000|2022-03-28 10:02:00|16957.37|16837.37|16957.38|16837.38|16957.38|16837.38|16956.98|16836.98|10
1648461730000|2022-03-28 10:02:10|16957.28|16837.28|16957.87|16837.87|16957.87|16837.87|16956.99|16836.99|10
1648461740000|2022-03-28 10:02:20|16958.28|16838.28|16960.76|16840.76|16960.81|16840.81|16958.28|16838.28|10
1648461750000|2022-03-28 10:02:30|16961.42|16841.42|16962.48|16842.48|16963.58|16843.58|16961.42|16841.42|10
1648461760000|2022-03-28 10:02:40|16962.34|16842.34|16961.03|16841.03|16962.34|16842.34|16960.69|16840.69|10
1648461770000|2022-03-28 10:02:50|16961.1|16841.1|16964.55|16844.55|16964.55|16844.55|16961.1|16841.1|10
1648461780000|2022-03-28 10:03:00|16964.69|16844.69|16971.05|16851.05|16971.05|16851.05|16964.38|16844.38|10
1648461790000|2022-03-28 10:03:10|16970.68|16850.68|16971.64|16851.64|16972.22|16852.22|16970.68|16850.68|10
1648461800000|2022-03-28 10:03:20|16971.71|16851.71|16971.37|16851.37|16971.89|16851.89|16970.36|16850.36|10
1648461810000|2022-03-28 10:03:30|16971.31|16851.31|16972.17|16852.17|16972.49|16852.49|16971.31|16851.31|10
1648461820000|2022-03-28 10:03:40|16972.12|16852.12|16972.12|16852.12|16972.39|16852.39|16972.07|16852.07|10
1648461830000|2022-03-28 10:03:50|16971.86|16851.86|16971.25|16851.25|16971.95|16851.95|16970.84|16850.84|10
1648461840000|2022-03-28 10:04:00|16971.26|16851.26|16971.47|16851.47|16972.09|16852.09|16971.1|16851.1|10
1648461850000|2022-03-28 10:04:10|16971.72|16851.72|16973.02|16853.02|16973.02|16853.02|16971.64|16851.64|10
1648461860000|2022-03-28 10:04:20|16973.07|16853.07|16975.28|16855.28|16975.32|16855.32|16973.07|16853.07|10
1648461870000|2022-03-28 10:04:30|16975.07|16855.07|16977.71|16857.71|16977.71|16857.71|16975.07|16855.07|10
1648461880000|2022-03-28 10:04:40|16977.73|16857.73|16977.75|16857.75|16978.68|16858.68|16976.37|16856.37|10
1648461890000|2022-03-28 10:04:50|16979.2|16859.2|16979.46|16859.46|16980.09|16860.09|16978.51|16858.51|10
1648461900000|2022-03-28 10:05:00|16979.82|16859.82|16977.91|16857.91|16979.96|16859.96|16977.91|16857.91|10
1648461910000|2022-03-28 10:05:10|16977.38|16857.38|16977.03|16857.03|16977.76|16857.76|16976.59|16856.59|10
1648461920000|2022-03-28 10:05:20|16976.9|16856.9|16975.23|16855.23|16976.9|16856.9|16975.23|16855.23|10
1648461930000|2022-03-28 10:05:30|16973.98|16853.98|16972.76|16852.76|16974.88|16854.88|16972.76|16852.76|10
1648461940000|2022-03-28 10:05:40|16972.67|16852.67|16971.76|16851.76|16972.69|16852.69|16971.65|16851.65|10
1648461950000|2022-03-28 10:05:50|16970.69|16850.69|16971.75|16851.75|16972.39|16852.39|16970.62|16850.62|10
1648461960000|2022-03-28 10:06:00|16971.67|16851.67|16970.57|16850.57|16971.98|16851.98|16970.51|16850.51|10
1648461970000|2022-03-28 10:06:10|16969.6|16849.6|16970.31|16850.31|16970.77|16850.77|16969.6|16849.6|10
1648461980000|2022-03-28 10:06:20|16970.61|16850.61|16968.78|16848.78|16970.61|16850.61|16968.34|16848.34|10
1648461990000|2022-03-28 10:06:30|16968.58|16848.58|16966.88|16846.88|16968.58|16848.58|16966.75|16846.75|9
1648462000000|2022-03-28 10:06:40|16966.86|16846.86|16966.11|16846.11|16966.86|16846.86|16966.11|16846.11|10
1648462010000|2022-03-28 10:06:50|16966.03|16846.03|16964.49|16844.49|16966.08|16846.08|16964.27|16844.27|10
1648462020000|2022-03-28 10:07:00|16964.2|16844.2|16963.2|16843.2|16964.67|16844.67|16963.2|16843.2|10
1648462030000|2022-03-28 10:07:10|16963.14|16843.14|16963.45|16843.45|16963.9|16843.9|16963.14|16843.14|10
1648462040000|2022-03-28 10:07:20|16963.61|16843.61|16964.09|16844.09|16964.09|16844.09|16963.3|16843.3|9
1648462050000|2022-03-28 10:07:30|16962.32|16842.32|16957.26|16837.26|16962.32|16842.32|16957.26|16837.26|10
1648462060000|2022-03-28 10:07:40|16957.14|16837.14|16958.4|16838.4|16958.4|16838.4|16957.14|16837.14|10
1648462070000|2022-03-28 10:07:50|16958.02|16838.02|16957.83|16837.83|16958.74|16838.74|16957.51|16837.51|10
1648462080000|2022-03-28 10:08:00|16958.59|16838.59|16956.53|16836.53|16959.39|16839.39|16956.53|16836.53|10
1648462090000|2022-03-28 10:08:10|16956.4|16836.4|16955.74|16835.74|16957.4|16837.4|16955.74|16835.74|9
1648462100000|2022-03-28 10:08:20|16955.41|16835.41|16955.52|16835.52|16956.6|16836.6|16955.22|16835.22|10
1648462110000|2022-03-28 10:08:30|16954.86|16834.86|16953.46|16833.46|16954.87|16834.87|16953.32|16833.32|10
1648462120000|2022-03-28 10:08:40|16953.78|16833.78|16953.32|16833.32|16954.23|16834.23|16953.32|16833.32|10
1648462130000|2022-03-28 10:08:50|16952.34|16832.34|16953.76|16833.76|16954.04|16834.04|16952.27|16832.27|10
1648462140000|2022-03-28 10:09:00|16953.8|16833.8|16952.92|16832.92|16953.8|16833.8|16952.67|16832.67|10
1648462150000|2022-03-28 10:09:10|16952.87|16832.87|16950.82|16830.82|16952.92|16832.92|16950.58|16830.58|10
1648462160000|2022-03-28 10:09:20|16951.05|16831.05|16951.44|16831.44|16951.44|16831.44|16951.02|16831.02|10
1648462170000|2022-03-28 10:09:30|16951.06|16831.06|16952.14|16832.14|16952.14|16832.14|16950.29|16830.29|10
1648462180000|2022-03-28 10:09:40|16951.93|16831.93|16951.33|16831.33|16952.3|16832.3|16951.3|16831.3|10
1648462190000|2022-03-28 10:09:50|16951.71|16831.71|16949.52|16829.52|16951.74|16831.74|16949.52|16829.52|10
1648462200000|2022-03-28 10:10:00|16949.04|16829.04|16948.38|16828.38|16950.13|16830.13|16948.38|16828.38|10
1648462210000|2022-03-28 10:10:10|16947.81|16827.81|16946.76|16826.76|16947.81|16827.81|16946.61|16826.61|10
1648462220000|2022-03-28 10:10:20|16946.85|16826.85|16945.24|16825.24|16947.15|16827.15|16944.14|16824.14|10
1648462230000|2022-03-28 10:10:30|16945.29|16825.29|16946.48|16826.48|16946.48|16826.48|16945.17|16825.17|10
1648462240000|2022-03-28 10:10:40|16946.63|16826.63|16944.41|16824.41|16946.63|16826.63|16944.07|16824.07|10
1648462250000|2022-03-28 10:10:50|16944.78|16824.78|16943.22|16823.22|16944.83|16824.83|16943.17|16823.17|10
1648462260000|2022-03-28 10:11:00|16943.1|16823.1|16942.34|16822.34|16943.26|16823.26|16942.34|16822.34|10
1648462270000|2022-03-28 10:11:10|16942.09|16822.09|16942.28|16822.28|16942.45|16822.45|16942.09|16822.09|10
1648462280000|2022-03-28 10:11:20|16942.31|16822.31|16942.11|16822.11|16942.31|16822.31|16941.68|16821.68|10
1648462290000|2022-03-28 10:11:30|16940.71|16820.71|16941.17|16821.17|16941.17|16821.17|16939.97|16819.97|9
1648462300000|2022-03-28 10:11:40|16941.45|16821.45|16939.79|16819.79|16941.45|16821.45|16939.72|16819.72|10
1648462310000|2022-03-28 10:11:50|16939.92|16819.92|16937.63|16817.63|16939.92|16819.92|16937.63|16817.63|10
1648462320000|2022-03-28 10:12:00|16937.24|16817.24|16937.3|16817.3|16937.97|16817.97|16937.23|16817.23|10
1648462330000|2022-03-28 10:12:10|16937.18|16817.18|16938.08|16818.08|16938.31|16818.31|16937.18|16817.18|9
1648462340000|2022-03-28 10:12:20|16938.02|16818.02|16938.59|16818.59|16938.94|16818.94|16938.02|16818.02|10
1648462350000|2022-03-28 10:12:30|16938.76|16818.76|16940.64|16820.64|16940.64|16820.64|16938.76|16818.76|9
1648462360000|2022-03-28 10:12:40|16940.36|16820.36|16941.99|16821.99|16941.99|16821.99|16940.36|16820.36|10
1648462370000|2022-03-28 10:12:50|16942.07|16822.07|16943.04|16823.04|16943.04|16823.04|16942.07|16822.07|9
1648462380000|2022-03-28 10:13:00|16943.47|16823.47|16942.72|16822.72|16943.71|16823.71|16942.72|16822.72|10
1648462390000|2022-03-28 10:13:10|16943.26|16823.26|16943.43|16823.43|16943.52|16823.52|16943.17|16823.17|10
1648462400000|2022-03-28 10:13:20|16943.48|16823.48|16943.03|16823.03|16943.56|16823.56|16942.94|16822.94|9
1648462410000|2022-03-28 10:13:30|16943.24|16823.24|16944.41|16824.41|16944.41|16824.41|16943.24|16823.24|10
1648462420000|2022-03-28 10:13:40|16944.61|16824.61|16946.74|16826.74|16946.74|16826.74|16944.61|16824.61|10
1648462430000|2022-03-28 10:13:50|16946.79|16826.79|16949.64|16829.64|16949.64|16829.64|16946.79|16826.79|10
1648462440000|2022-03-28 10:14:00|16949.82|16829.82|16951.25|16831.25|16951.25|16831.25|16949.82|16829.82|10
1648462450000|2022-03-28 10:14:10|16951.39|16831.39|16952.86|16832.86|16952.86|16832.86|16951.39|16831.39|10
1648462460000|2022-03-28 10:14:20|16952.94|16832.94|16955.23|16835.23|16955.94|16835.94|16952.94|16832.94|10
1648462470000|2022-03-28 10:14:30|16955.34|16835.34|16957.45|16837.45|16958.23|16838.23|16955.34|16835.34|10
1648462480000|2022-03-28 10:14:40|16957.15|16837.15|16958.2|16838.2|16958.2|16838.2|16957.03|16837.03|10
1648462490000|2022-03-28 10:14:50|16958.15|16838.15|16959.17|16839.17|16959.17|16839.17|16958.15|16838.15|10
1648462500000|2022-03-28 10:15:00|16959.18|16839.18|16957.9|16837.9|16959.18|16839.18|16957.9|16837.9|10
1648462510000|2022-03-28 10:15:10|16958.66|16838.66|16956.01|16836.01|16958.66|16838.66|16956.01|16836.01|9
1648462520000|2022-03-28 10:15:20|16955.94|16835.94|16953.79|16833.79|16955.94|16835.94|16953.45|16833.45|9
1648462530000|2022-03-28 10:15:30|16953.86|16833.86|16952.11|16832.11|16953.86|16833.86|16952.08|16832.08|10
1648462540000|2022-03-28 10:15:40|16952.12|16832.12|16955.11|16835.11|16955.11|16835.11|16952.12|16832.12|9
1648462550000|2022-03-28 10:15:50|16955.37|16835.37|16959.2|16839.2|16959.2|16839.2|16955.37|16835.37|10
1648462560000|2022-03-28 10:16:00|16959.03|16839.03|16960.36|16840.36|16960.94|16840.94|16959.03|16839.03|10
1648462570000|2022-03-28 10:16:10|16960.55|16840.55|16961.79|16841.79|16961.9|16841.9|16960.55|16840.55|10
1648462580000|2022-03-28 10:16:20|16961.97|16841.97|16963.58|16843.58|16963.58|16843.58|16961.97|16841.97|10
1648462590000|2022-03-28 10:16:30|16962.63|16842.63|16964.23|16844.23|16964.23|16844.23|16962.5|16842.5|9
1648462600000|2022-03-28 10:16:40|16964.41|16844.41|16966.7|16846.7|16966.79|16846.79|16964.41|16844.41|10
1648462610000|2022-03-28 10:16:50|16966.65|16846.65|16966.84|16846.84|16966.86|16846.86|16966.39|16846.39|10
1648462620000|2022-03-28 10:17:00|16966.86|16846.86|16967.11|16847.11|16967.11|16847.11|16966.8|16846.8|6
1648462630000|2022-03-28 10:17:10|16966.94|16846.94|16967.74|16847.74|16967.74|16847.74|16966.7|16846.7|9
1648462640000|2022-03-28 10:17:20|16967.68|16847.68|16968.07|16848.07|16968.08|16848.08|16966.72|16846.72|9
1648462650000|2022-03-28 10:17:30|16967.85|16847.85|16969.36|16849.36|16969.36|16849.36|16967.85|16847.85|10
1648462660000|2022-03-28 10:17:40|16969.95|16849.95|16969.2|16849.2|16970.21|16850.21|16969.2|16849.2|10
1648462670000|2022-03-28 10:17:50|16969.32|16849.32|16969.38|16849.38|16969.91|16849.91|16969.32|16849.32|9
1648462680000|2022-03-28 10:18:00|16969.71|16849.71|16971.35|16851.35|16971.35|16851.35|16969.71|16849.71|10
1648462690000|2022-03-28 10:18:10|16971.46|16851.46|16973.52|16853.52|16973.52|16853.52|16971.46|16851.46|10
1648462700000|2022-03-28 10:18:20|16973.57|16853.57|16976.62|16856.62|16976.62|16856.62|16973.29|16853.29|9
1648462710000|2022-03-28 10:18:30|16976.67|16856.67|16979.85|16859.85|16979.85|16859.85|16976.67|16856.67|9
1648462720000|2022-03-28 10:18:40|16980.05|16860.05|16983.27|16863.27|16983.27|16863.27|16980.05|16860.05|10
1648462730000|2022-03-28 10:18:50|16983.16|16863.16|16982.42|16862.42|16983.26|16863.26|16981.36|16861.36|10
1648462740000|2022-03-28 10:19:00|16982.1|16862.1|16985.34|16865.34|16985.34|16865.34|16982.04|16862.04|9
1648462750000|2022-03-28 10:19:10|16985.26|16865.26|16988.05|16868.05|16988.05|16868.05|16984.85|16864.85|10
1648462760000|2022-03-28 10:19:20|16989.77|16869.77|16995.39|16875.39|16995.39|16875.39|16989.77|16869.77|10
1648462770000|2022-03-28 10:19:30|16994.87|16874.87|16992.45|16872.45|16994.87|16874.87|16992.45|16872.45|10
1648462780000|2022-03-28 10:19:40|16992.58|16872.58|16996.18|16876.18|16996.18|16876.18|16992.58|16872.58|10
1648462790000|2022-03-28 10:19:50|16996.74|16876.74|16999.38|16879.38|16999.38|16879.38|16996.74|16876.74|10
1648462800000|2022-03-28 10:20:00|16999.79|16879.79|17002.58|16882.58|17002.73|16882.73|16999.79|16879.79|10
1648462810000|2022-03-28 10:20:10|17002.6|16882.6|17000.74|16880.74|17003.34|16883.34|17000.28|16880.28|10
1648462820000|2022-03-28 10:20:20|17001.38|16881.38|17000.06|16880.06|17001.38|16881.38|17000.03|16880.03|10
1648462830000|2022-03-28 10:20:30|16999.3|16879.3|16996.82|16876.82|16999.64|16879.64|16996.82|16876.82|9
1648462840000|2022-03-28 10:20:40|16996.85|16876.85|16996.12|16876.12|16996.95|16876.95|16995.39|16875.39|10
1648462850000|2022-03-28 10:20:50|16996.1|16876.1|16996.48|16876.48|16996.76|16876.76|16995.51|16875.51|10
1648462860000|2022-03-28 10:21:00|16995.4|16875.4|16995.33|16875.33|16995.4|16875.4|16995.17|16875.17|9
1648462870000|2022-03-28 10:21:10|16994.88|16874.88|16994.87|16874.87|16994.96|16874.96|16994.07|16874.07|10
1648462880000|2022-03-28 10:21:20|16994.69|16874.69|16993.95|16873.95|16994.69|16874.69|16993.89|16873.89|10
1648462890000|2022-03-28 10:21:30|16994.12|16874.12|16994.51|16874.51|16994.6|16874.6|16993.46|16873.46|10
1648462900000|2022-03-28 10:21:40|16994.7|16874.7|16995.76|16875.76|16995.91|16875.91|16994.7|16874.7|8
1648462910000|2022-03-28 10:21:50|16996|16876|16995.04|16875.04|16996|16876|16994.28|16874.28|10
1648462920000|2022-03-28 10:22:00|16995.18|16875.18|16995.27|16875.27|16995.95|16875.95|16995.18|16875.18|10
1648462930000|2022-03-28 10:22:10|16994.55|16874.55|16992.69|16872.69|16994.55|16874.55|16991.95|16871.95|10
1648462940000|2022-03-28 10:22:20|16992.75|16872.75|16991.38|16871.38|16992.91|16872.91|16991.05|16871.05|10
1648462950000|2022-03-28 10:22:30|16991.59|16871.59|16995.26|16875.26|16995.26|16875.26|16991.59|16871.59|10
1648462960000|2022-03-28 10:22:40|16995.81|16875.81|16999.49|16879.49|16999.49|16879.49|16995.81|16875.81|10
1648462970000|2022-03-28 10:22:50|17000.09|16880.09|17001.94|16881.94|17001.97|16881.97|16999.2|16879.2|10
1648462980000|2022-03-28 10:23:00|17000.93|16880.93|17000.38|16880.38|17000.93|16880.93|17000.16|16880.16|10
1648462990000|2022-03-28 10:23:10|16999.97|16879.97|17000.1|16880.1|17000.37|16880.37|16999.95|16879.95|10
1648463000000|2022-03-28 10:23:20|17000.03|16880.03|17000.42|16880.42|17000.42|16880.42|16999.07|16879.07|10
1648463010000|2022-03-28 10:23:30|17000.74|16880.74|16997.64|16877.64|17000.74|16880.74|16997.57|16877.57|10
1648463020000|2022-03-28 10:23:40|16997.78|16877.78|16997.53|16877.53|16997.78|16877.78|16997.51|16877.51|8
1648463030000|2022-03-28 10:23:50|16997.64|16877.64|16996.35|16876.35|16997.64|16877.64|16996.35|16876.35|9
1648463040000|2022-03-28 10:24:00|16996.36|16876.36|16996.51|16876.51|16996.51|16876.51|16996.08|16876.08|10
1648463050000|2022-03-28 10:24:10|16996.65|16876.65|16997.24|16877.24|16997.24|16877.24|16996.65|16876.65|8
1648463060000|2022-03-28 10:24:20|16997.15|16877.15|16997.59|16877.59|16997.59|16877.59|16997.14|16877.14|10
1648463070000|2022-03-28 10:24:30|16997.6|16877.6|16996.84|16876.84|16997.66|16877.66|16996.3|16876.3|9
1648463080000|2022-03-28 10:24:40|16996.9|16876.9|16997.36|16877.36|16997.36|16877.36|16996.74|16876.74|9
1648463090000|2022-03-28 10:24:50|16997.75|16877.75|16997.05|16877.05|16998.47|16878.47|16997.05|16877.05|10
1648463100000|2022-03-28 10:25:00|16996.81|16876.81|16994.6|16874.6|16996.81|16876.81|16994.6|16874.6|10
1648463110000|2022-03-28 10:25:10|16994.48|16874.48|16994.18|16874.18|16994.48|16874.48|16993.09|16873.09|10
1648463120000|2022-03-28 10:25:20|16993.63|16873.63|16994.17|16874.17|16994.32|16874.32|16993.63|16873.63|10
1648463130000|2022-03-28 10:25:30|16994.18|16874.18|16995.49|16875.49|16995.56|16875.56|16994.18|16874.18|9
1648463140000|2022-03-28 10:25:40|16994.62|16874.62|16995.24|16875.24|16995.24|16875.24|16994.5|16874.5|9
1648463150000|2022-03-28 10:25:50|16995.22|16875.22|16996.86|16876.86|16996.86|16876.86|16995.22|16875.22|9
1648463160000|2022-03-28 10:26:00|16997.41|16877.41|16998.26|16878.26|16998.36|16878.36|16997.41|16877.41|10
1648463170000|2022-03-28 10:26:10|16998.15|16878.15|16998.37|16878.37|16999.06|16879.06|16998.06|16878.06|9
1648463180000|2022-03-28 10:26:20|16998.53|16878.53|16996.81|16876.81|16998.68|16878.68|16996.81|16876.81|10
1648463190000|2022-03-28 10:26:30|16996.96|16876.96|16999.63|16879.63|16999.63|16879.63|16996.85|16876.85|10
1648463200000|2022-03-28 10:26:40|17000.46|16880.46|17000|16880|17001.01|16881.01|17000|16880|9
1648463210000|2022-03-28 10:26:50|17000.06|16880.06|16996.98|16876.98|17000.06|16880.06|16996.98|16876.98|10
1648463220000|2022-03-28 10:27:00|16997.13|16877.13|16995.51|16875.51|16997.13|16877.13|16995.51|16875.51|10
1648463230000|2022-03-28 10:27:10|16995.41|16875.41|16992.77|16872.77|16996.43|16876.43|16992.77|16872.77|10
1648463240000|2022-03-28 10:27:20|16992.55|16872.55|16992.9|16872.9|16992.9|16872.9|16991.94|16871.94|10
1648463250000|2022-03-28 10:27:30|16992.39|16872.39|16992.13|16872.13|16992.4|16872.4|16992.13|16872.13|10
1648463260000|2022-03-28 10:27:40|16991.3|16871.3|16990.57|16870.57|16991.43|16871.43|16990.57|16870.57|10
1648463270000|2022-03-28 10:27:50|16989.27|16869.27|16987.49|16867.49|16989.27|16869.27|16987.47|16867.47|9
1648463280000|2022-03-28 10:28:00|16987.45|16867.45|16988.33|16868.33|16988.33|16868.33|16987.45|16867.45|10
1648463290000|2022-03-28 10:28:10|16987.82|16867.82|16988.03|16868.03|16988.2|16868.2|16987.66|16867.66|10
1648463300000|2022-03-28 10:28:20|16988.91|16868.91|16986.62|16866.62|16989.38|16869.38|16986.62|16866.62|10
1648463310000|2022-03-28 10:28:30|16986.41|16866.41|16987.58|16867.58|16987.58|16867.58|16986.41|16866.41|7
1648463320000|2022-03-28 10:28:40|16987.64|16867.64|16988.85|16868.85|16989.05|16869.05|16987.39|16867.39|10
1648463330000|2022-03-28 10:28:50|16988.86|16868.86|16989.21|16869.21|16989.28|16869.28|16988.44|16868.44|9
1648463340000|2022-03-28 10:29:00|16989.68|16869.68|16989.19|16869.19|16990.31|16870.31|16988.64|16868.64|10
1648463350000|2022-03-28 10:29:10|16989.76|16869.76|16991.51|16871.51|16991.67|16871.67|16989.76|16869.76|10
1648463360000|2022-03-28 10:29:20|16991.69|16871.69|16996.58|16876.58|16996.58|16876.58|16991.37|16871.37|9
1648463370000|2022-03-28 10:29:30|16996.65|16876.65|17001.06|16881.06|17001.06|16881.06|16996.65|16876.65|10
1648463380000|2022-03-28 10:29:40|17001.08|16881.08|17002.5|16882.5|17002.5|16882.5|17001.08|16881.08|10
1648463390000|2022-03-28 10:29:50|17002.34|16882.34|17003.14|16883.14|17003.18|16883.18|17001.99|16881.99|10
1648463400000|2022-03-28 10:30:00|17004.11|16884.11|17003.58|16883.58|17004.72|16884.72|17003.58|16883.58|10
1648463410000|2022-03-28 10:30:10|17004.71|16884.71|17002.99|16882.99|17004.71|16884.71|17002.99|16882.99|10
1648463420000|2022-03-28 10:30:20|17003.03|16883.03|17002.95|16882.95|17003.17|16883.17|17002.38|16882.38|10
1648463430000|2022-03-28 10:30:30|17002.57|16882.57|17001.59|16881.59|17003.33|16883.33|17001.43|16881.43|10
1648463440000|2022-03-28 10:30:40|17000.69|16880.69|16997.47|16877.47|17000.69|16880.69|16997.47|16877.47|9
1648463450000|2022-03-28 10:30:50|16997.26|16877.26|16994.37|16874.37|16997.26|16877.26|16994.37|16874.37|10
1648463460000|2022-03-28 10:31:00|16993.38|16873.38|16991.75|16871.75|16993.45|16873.45|16991.55|16871.55|10
1648463470000|2022-03-28 10:31:10|16992.21|16872.21|16990.39|16870.39|16992.8|16872.8|16990.39|16870.39|10
1648463480000|2022-03-28 10:31:20|16990.37|16870.37|16987.95|16867.95|16990.41|16870.41|16987.95|16867.95|10
1648463490000|2022-03-28 10:31:30|16988.42|16868.42|16988.26|16868.26|16989.07|16869.07|16987.68|16867.68|10
1648463500000|2022-03-28 10:31:40|16988.03|16868.03|16987.28|16867.28|16988.03|16868.03|16987.28|16867.28|10
1648463510000|2022-03-28 10:31:50|16987.24|16867.24|16986.36|16866.36|16987.25|16867.25|16986.26|16866.26|10
1648463520000|2022-03-28 10:32:00|16986.33|16866.33|16985.48|16865.48|16986.44|16866.44|16985.48|16865.48|10
1648463530000|2022-03-28 10:32:10|16985.45|16865.45|16983.53|16863.53|16985.56|16865.56|16983.53|16863.53|10
1648463540000|2022-03-28 10:32:20|16983.51|16863.51|16979.28|16859.28|16983.75|16863.75|16979.28|16859.28|10
1648463550000|2022-03-28 10:32:30|16978.71|16858.71|16978.5|16858.5|16978.71|16858.71|16977.25|16857.25|10
1648463560000|2022-03-28 10:32:40|16978.47|16858.47|16977.82|16857.82|16978.55|16858.55|16977.43|16857.43|9
1648463570000|2022-03-28 10:32:50|16978.9|16858.9|16977.45|16857.45|16978.9|16858.9|16977.45|16857.45|10
1648463580000|2022-03-28 10:33:00|16977.24|16857.24|16976.13|16856.13|16977.24|16857.24|16975.45|16855.45|10
1648463590000|2022-03-28 10:33:10|16976.04|16856.04|16976.16|16856.16|16976.55|16856.55|16976.04|16856.04|10
1648463600000|2022-03-28 10:33:20|16975.9|16855.9|16974.8|16854.8|16975.9|16855.9|16974.67|16854.67|10
1648463610000|2022-03-28 10:33:30|16974.46|16854.46|16975.33|16855.33|16975.33|16855.33|16974.38|16854.38|10
1648463620000|2022-03-28 10:33:40|16976.03|16856.03|16975.45|16855.45|16976.42|16856.42|16975.45|16855.45|10
1648463630000|2022-03-28 10:33:50|16975.34|16855.34|16974.48|16854.48|16975.34|16855.34|16974.48|16854.48|10
1648463640000|2022-03-28 10:34:00|16974.26|16854.26|16973.88|16853.88|16974.26|16854.26|16973.53|16853.53|10
1648463650000|2022-03-28 10:34:10|16973.95|16853.95|16973.03|16853.03|16973.95|16853.95|16972.7|16852.7|10
1648463660000|2022-03-28 10:34:20|16973.01|16853.01|16970.3|16850.3|16973.01|16853.01|16970.3|16850.3|10
1648463670000|2022-03-28 10:34:30|16970.21|16850.21|16970.13|16850.13|16970.44|16850.44|16970.05|16850.05|10
1648463680000|2022-03-28 10:34:40|16969.91|16849.91|16970.3|16850.3|16970.45|16850.45|16969.91|16849.91|10
1648463690000|2022-03-28 10:34:50|16970.2|16850.2|16968.09|16848.09|16970.49|16850.49|16968.09|16848.09|9
1648463700000|2022-03-28 10:35:00|16969.25|16849.25|16965.75|16845.75|16969.25|16849.25|16965.75|16845.75|9
1648463710000|2022-03-28 10:35:10|16965.69|16845.69|16965.45|16845.45|16966.53|16846.53|16965.36|16845.36|10
1648463720000|2022-03-28 10:35:20|16965.57|16845.57|16964.64|16844.64|16966.1|16846.1|16964.57|16844.57|10
1648463730000|2022-03-28 10:35:30|16964.43|16844.43|16961.46|16841.46|16964.43|16844.43|16961.46|16841.46|10
1648463740000|2022-03-28 10:35:40|16960.86|16840.86|16956.27|16836.27|16961.16|16841.16|16956.27|16836.27|10
1648463750000|2022-03-28 10:35:50|16955.85|16835.85|16947.96|16827.96|16955.85|16835.85|16947.96|16827.96|9
1648463760000|2022-03-28 10:36:00|16947.47|16827.47|16941.11|16821.11|16947.47|16827.47|16940.41|16820.41|10
1648463770000|2022-03-28 10:36:10|16939.54|16819.54|16936.24|16816.24|16939.6|16819.6|16935.58|16815.58|10
1648463780000|2022-03-28 10:36:20|16936.35|16816.35|16934.12|16814.12|16936.36|16816.36|16933.49|16813.49|10
1648463790000|2022-03-28 10:36:30|16934.24|16814.24|16934.59|16814.59|16934.59|16814.59|16933.6|16813.6|10
1648463800000|2022-03-28 10:36:40|16934.43|16814.43|16934.45|16814.45|16934.96|16814.96|16934.43|16814.43|9
1648463810000|2022-03-28 10:36:50|16934.35|16814.35|16934.71|16814.71|16934.71|16814.71|16933.95|16813.95|10
1648463820000|2022-03-28 10:37:00|16934.44|16814.44|16938.26|16818.26|16938.26|16818.26|16934.2|16814.2|10
1648463830000|2022-03-28 10:37:10|16939.14|16819.14|16942.59|16822.59|16942.59|16822.59|16939.14|16819.14|10
1648463840000|2022-03-28 10:37:20|16942.31|16822.31|16942.61|16822.61|16943|16823|16941.51|16821.51|9
1648463850000|2022-03-28 10:37:30|16942.44|16822.44|16944.09|16824.09|16944.87|16824.87|16942.44|16822.44|10
1648463860000|2022-03-28 10:37:40|16944.18|16824.18|16945.16|16825.16|16945.69|16825.69|16944.18|16824.18|10
1648463870000|2022-03-28 10:37:50|16945.03|16825.03|16945.97|16825.97|16946.03|16826.03|16945.03|16825.03|9
1648463880000|2022-03-28 10:38:00|16946.01|16826.01|16947.56|16827.56|16948.1|16828.1|16946.01|16826.01|10
1648463890000|2022-03-28 10:38:10|16947.59|16827.59|16948.26|16828.26|16948.67|16828.67|16947.59|16827.59|9
1648463900000|2022-03-28 10:38:20|16948.21|16828.21|16947.71|16827.71|16948.63|16828.63|16947.53|16827.53|10
1648463910000|2022-03-28 10:38:30|16948.02|16828.02|16946.5|16826.5|16948.46|16828.46|16946.5|16826.5|10
1648463920000|2022-03-28 10:38:40|16946.4|16826.4|16947.55|16827.55|16947.55|16827.55|16946.32|16826.32|9
1648463930000|2022-03-28 10:38:50|16947.69|16827.69|16947.56|16827.56|16947.73|16827.73|16947.38|16827.38|8
1648463940000|2022-03-28 10:39:00|16947.59|16827.59|16947.57|16827.57|16947.73|16827.73|16947.34|16827.34|10
1648463950000|2022-03-28 10:39:10|16947.28|16827.28|16946.64|16826.64|16947.64|16827.64|16946.64|16826.64|9
1648463960000|2022-03-28 10:39:20|16946.68|16826.68|16946.69|16826.69|16946.94|16826.94|16946.35|16826.35|8
1648463970000|2022-03-28 10:39:30|16947.49|16827.49|16947.54|16827.54|16947.78|16827.78|16947.14|16827.14|10
1648463980000|2022-03-28 10:39:40|16947.65|16827.65|16948.05|16828.05|16948.16|16828.16|16947.32|16827.32|10
1648463990000|2022-03-28 10:39:50|16948.93|16828.93|16952.05|16832.05|16952.05|16832.05|16948.93|16828.93|10
1648464000000|2022-03-28 10:40:00|16952.6|16832.6|16953.38|16833.38|16953.69|16833.69|16952.56|16832.56|9
1648464010000|2022-03-28 10:40:10|16953.57|16833.57|16952.96|16832.96|16954.39|16834.39|16952.96|16832.96|10
1648464020000|2022-03-28 10:40:20|16951.88|16831.88|16951.68|16831.68|16951.88|16831.88|16951.56|16831.56|10
1648464030000|2022-03-28 10:40:30|16951.45|16831.45|16953.16|16833.16|16953.16|16833.16|16951.45|16831.45|9
1648464040000|2022-03-28 10:40:40|16953.2|16833.2|16954.54|16834.54|16954.54|16834.54|16952.88|16832.88|9
1648464050000|2022-03-28 10:40:50|16954.39|16834.39|16954.09|16834.09|16954.45|16834.45|16954.06|16834.06|10
1648464060000|2022-03-28 10:41:00|16954.57|16834.57|16953.65|16833.65|16954.65|16834.65|16953.65|16833.65|10
1648464070000|2022-03-28 10:41:10|16953.66|16833.66|16951.64|16831.64|16953.66|16833.66|16951.64|16831.64|10
1648464080000|2022-03-28 10:41:20|16951.6|16831.6|16949.76|16829.76|16951.82|16831.82|16949.76|16829.76|10
1648464090000|2022-03-28 10:41:30|16948.54|16828.54|16948.05|16828.05|16948.75|16828.75|16947.77|16827.77|10
1648464100000|2022-03-28 10:41:40|16947.91|16827.91|16949.56|16829.56|16949.56|16829.56|16947.91|16827.91|10
1648464110000|2022-03-28 10:41:50|16949.61|16829.61|16949.54|16829.54|16949.76|16829.76|16949.34|16829.34|10
1648464120000|2022-03-28 10:42:00|16949.41|16829.41|16948.57|16828.57|16949.41|16829.41|16948.57|16828.57|9
1648464130000|2022-03-28 10:42:10|16948.25|16828.25|16947.34|16827.34|16948.54|16828.54|16947.34|16827.34|9
1648464140000|2022-03-28 10:42:20|16947.27|16827.27|16945.72|16825.72|16947.27|16827.27|16945.72|16825.72|10
1648464150000|2022-03-28 10:42:30|16945.85|16825.85|16943.37|16823.37|16945.85|16825.85|16943.16|16823.16|10
1648464160000|2022-03-28 10:42:40|16943.27|16823.27|16942.99|16822.99|16943.29|16823.29|16942.48|16822.48|10
1648464170000|2022-03-28 10:42:50|16942.76|16822.76|16945.11|16825.11|16945.11|16825.11|16942.76|16822.76|10
1648464180000|2022-03-28 10:43:00|16945.31|16825.31|16947.12|16827.12|16947.12|16827.12|16945.31|16825.31|8
1648464190000|2022-03-28 10:43:10|16947.14|16827.14|16947.76|16827.76|16948.56|16828.56|16947.14|16827.14|9
1648464200000|2022-03-28 10:43:20|16948.22|16828.22|16953.09|16833.09|16953.09|16833.09|16948.22|16828.22|10
1648464210000|2022-03-28 10:43:30|16953.26|16833.26|16957.1|16837.1|16957.1|16837.1|16953.26|16833.26|10
1648464220000|2022-03-28 10:43:40|16956.8|16836.8|16957.52|16837.52|16957.52|16837.52|16956.8|16836.8|10
1648464230000|2022-03-28 10:43:50|16958.3|16838.3|16957.98|16837.98|16958.64|16838.64|16957.91|16837.91|10
1648464240000|2022-03-28 10:44:00|16957.75|16837.75|16957.59|16837.59|16957.92|16837.92|16957.59|16837.59|10
1648464250000|2022-03-28 10:44:10|16957.73|16837.73|16957.26|16837.26|16957.73|16837.73|16957.19|16837.19|9
1648464260000|2022-03-28 10:44:20|16957.28|16837.28|16958.33|16838.33|16958.45|16838.45|16957.28|16837.28|9
1648464270000|2022-03-28 10:44:30|16958.17|16838.17|16958.84|16838.84|16959.04|16839.04|16957.89|16837.89|10
1648464280000|2022-03-28 10:44:40|16958.61|16838.61|16958.39|16838.39|16958.81|16838.81|16958.23|16838.23|10
1648464290000|2022-03-28 10:44:50|16958.5|16838.5|16957.74|16837.74|16958.64|16838.64|16957.74|16837.74|10
1648464300000|2022-03-28 10:45:00|16957.89|16837.89|16957.03|16837.03|16957.89|16837.89|16956.41|16836.41|10
1648464310000|2022-03-28 10:45:10|16957|16837|16962.2|16842.2|16962.2|16842.2|16957|16837|10
1648464320000|2022-03-28 10:45:20|16962.28|16842.28|16960.45|16840.45|16962.28|16842.28|16960.45|16840.45|8
1648464330000|2022-03-28 10:45:30|16959.93|16839.93|16950.04|16830.04|16959.93|16839.93|16950.04|16830.04|10
1648464340000|2022-03-28 10:45:40|16949.77|16829.77|16946.68|16826.68|16949.77|16829.77|16946.61|16826.61|10
1648464350000|2022-03-28 10:45:50|16947.13|16827.13|16946.65|16826.65|16947.13|16827.13|16945.94|16825.94|10
1648464360000|2022-03-28 10:46:00|16946.81|16826.81|16948.1|16828.1|16948.1|16828.1|16946.81|16826.81|9
1648464370000|2022-03-28 10:46:10|16947.76|16827.76|16947.61|16827.61|16947.89|16827.89|16947.61|16827.61|9
1648464380000|2022-03-28 10:46:20|16947.58|16827.58|16948.6|16828.6|16948.69|16828.69|16947.58|16827.58|9
1648464390000|2022-03-28 10:46:30|16948.67|16828.67|16950.51|16830.51|16950.51|16830.51|16948.67|16828.67|9
1648464400000|2022-03-28 10:46:40|16950.59|16830.59|16953.45|16833.45|16953.45|16833.45|16950.51|16830.51|9
1648464410000|2022-03-28 10:46:50|16953.38|16833.38|16952.71|16832.71|16953.96|16833.96|16952.57|16832.57|10
1648464420000|2022-03-28 10:47:00|16952.46|16832.46|16950.77|16830.77|16952.7|16832.7|16950.77|16830.77|8
1648464430000|2022-03-28 10:47:10|16950.72|16830.72|16950.78|16830.78|16950.78|16830.78|16949.83|16829.83|10
1648464440000|2022-03-28 10:47:20|16950.81|16830.81|16949.99|16829.99|16950.81|16830.81|16949.99|16829.99|9
1648464450000|2022-03-28 10:47:30|16948.98|16828.98|16949.35|16829.35|16949.35|16829.35|16948.68|16828.68|10
1648464460000|2022-03-28 10:47:40|16948.48|16828.48|16949.6|16829.6|16949.6|16829.6|16948.14|16828.14|10
1648464470000|2022-03-28 10:47:50|16949.72|16829.72|16952.28|16832.28|16952.28|16832.28|16949.44|16829.44|10
1648464480000|2022-03-28 10:48:00|16952.12|16832.12|16955.31|16835.31|16955.31|16835.31|16952.12|16832.12|10
1648464490000|2022-03-28 10:48:10|16955.4|16835.4|16959.67|16839.67|16959.67|16839.67|16955.4|16835.4|10
1648464500000|2022-03-28 10:48:20|16960.79|16840.79|16961.9|16841.9|16962.24|16842.24|16960.79|16840.79|9
1648464510000|2022-03-28 10:48:30|16962.11|16842.11|16962.03|16842.03|16962.5|16842.5|16961.9|16841.9|10
1648464520000|2022-03-28 10:48:40|16961.58|16841.58|16961.87|16841.87|16961.99|16841.99|16961.53|16841.53|8
1648464530000|2022-03-28 10:48:50|16961.9|16841.9|16962.29|16842.29|16962.63|16842.63|16961.63|16841.63|9
1648464540000|2022-03-28 10:49:00|16962.16|16842.16|16965.42|16845.42|16965.42|16845.42|16962.16|16842.16|9
1648464550000|2022-03-28 10:49:10|16965.52|16845.52|16965.74|16845.74|16966.28|16846.28|16964.86|16844.86|10
1648464560000|2022-03-28 10:49:20|16965.84|16845.84|16966.45|16846.45|16966.7|16846.7|16965.84|16845.84|10
1648464570000|2022-03-28 10:49:30|16966.37|16846.37|16967.54|16847.54|16967.54|16847.54|16966.37|16846.37|10
1648464580000|2022-03-28 10:49:40|16967.69|16847.69|16967.78|16847.78|16967.99|16847.99|16967.69|16847.69|10
1648464590000|2022-03-28 10:49:50|16967.87|16847.87|16967.94|16847.94|16968.41|16848.41|16967.61|16847.61|10
1648464600000|2022-03-28 10:50:00|16968.01|16848.01|16967.48|16847.48|16968.5|16848.5|16967.48|16847.48|9
1648464610000|2022-03-28 10:50:10|16967.27|16847.27|16965.68|16845.68|16967.27|16847.27|16965.68|16845.68|10
1648464620000|2022-03-28 10:50:20|16965.11|16845.11|16967.22|16847.22|16967.22|16847.22|16965.11|16845.11|10
1648464630000|2022-03-28 10:50:30|16967.42|16847.42|16969.29|16849.29|16969.57|16849.57|16967.42|16847.42|9
1648464640000|2022-03-28 10:50:40|16969.42|16849.42|16969.58|16849.58|16969.71|16849.71|16969.25|16849.25|9
1648464650000|2022-03-28 10:50:50|16969.41|16849.41|16969.71|16849.71|16969.71|16849.71|16969.1|16849.1|8
1648464660000|2022-03-28 10:51:00|16968.79|16848.79|16968.19|16848.19|16968.79|16848.79|16968.19|16848.19|9
1648464670000|2022-03-28 10:51:10|16968.45|16848.45|16966.82|16846.82|16968.46|16848.46|16966.76|16846.76|10
1648464680000|2022-03-28 10:51:20|16967.01|16847.01|16967.22|16847.22|16967.22|16847.22|16966.63|16846.63|10
1648464690000|2022-03-28 10:51:30|16967|16847|16967.17|16847.17|16967.17|16847.17|16966.76|16846.76|10
1648464700000|2022-03-28 10:51:40|16967.53|16847.53|16966.91|16846.91|16967.53|16847.53|16966.75|16846.75|10
1648464710000|2022-03-28 10:51:50|16967.02|16847.02|16965.14|16845.14|16967.5|16847.5|16965.14|16845.14|10
1648464720000|2022-03-28 10:52:00|16965.01|16845.01|16965.4|16845.4|16965.4|16845.4|16965.01|16845.01|8
1648464730000|2022-03-28 10:52:10|16965.63|16845.63|16965.22|16845.22|16965.63|16845.63|16965.12|16845.12|8
1648464740000|2022-03-28 10:52:20|16964.72|16844.72|16964.91|16844.91|16965.12|16845.12|16964.72|16844.72|10
1648464750000|2022-03-28 10:52:30|16964.59|16844.59|16963.62|16843.62|16964.59|16844.59|16963.4|16843.4|10
1648464760000|2022-03-28 10:52:40|16963.27|16843.27|16961.93|16841.93|16963.27|16843.27|16961.93|16841.93|10
1648464770000|2022-03-28 10:52:50|16962.22|16842.22|16961.62|16841.62|16962.22|16842.22|16961.57|16841.57|9
1648464780000|2022-03-28 10:53:00|16961.6|16841.6|16961.53|16841.53|16961.6|16841.6|16960.78|16840.78|10
1648464790000|2022-03-28 10:53:10|16961.61|16841.61|16961.21|16841.21|16961.83|16841.83|16961.21|16841.21|9
1648464800000|2022-03-28 10:53:20|16961.49|16841.49|16962.26|16842.26|16962.26|16842.26|16960.97|16840.97|9
1648464810000|2022-03-28 10:53:30|16963.33|16843.33|16963.26|16843.26|16963.64|16843.64|16962.96|16842.96|7
1648464820000|2022-03-28 10:53:40|16963.14|16843.14|16961.78|16841.78|16963.64|16843.64|16961.78|16841.78|10
1648464830000|2022-03-28 10:53:50|16961.95|16841.95|16961.49|16841.49|16961.99|16841.99|16961.49|16841.49|10
1648464840000|2022-03-28 10:54:00|16961.42|16841.42|16960.52|16840.52|16961.44|16841.44|16960.32|16840.32|10
1648464850000|2022-03-28 10:54:10|16959.94|16839.94|16960.39|16840.39|16960.7|16840.7|16959.77|16839.77|10
1648464860000|2022-03-28 10:54:20|16960.36|16840.36|16961.11|16841.11|16961.14|16841.14|16960.36|16840.36|8
1648464870000|2022-03-28 10:54:30|16961.24|16841.24|16961.78|16841.78|16961.78|16841.78|16961.24|16841.24|5
1648464880000|2022-03-28 10:54:40|16961.36|16841.36|16962.17|16842.17|16962.17|16842.17|16961.2|16841.2|9
1648464890000|2022-03-28 10:54:50|16962.05|16842.05|16963.34|16843.34|16963.41|16843.41|16962.05|16842.05|8
1648464900000|2022-03-28 10:55:00|16963.26|16843.26|16963.39|16843.39|16963.68|16843.68|16962.83|16842.83|10
1648464910000|2022-03-28 10:55:10|16963.37|16843.37|16964.13|16844.13|16964.13|16844.13|16963.1|16843.1|9
1648464920000|2022-03-28 10:55:20|16964.35|16844.35|16964.61|16844.61|16964.65|16844.65|16964.35|16844.35|10
1648464930000|2022-03-28 10:55:30|16965.44|16845.44|16966|16846|16966|16846|16965.21|16845.21|10
1648464940000|2022-03-28 10:55:40|16966.28|16846.28|16966.45|16846.45|16966.45|16846.45|16966.11|16846.11|8
1648464950000|2022-03-28 10:55:50|16966.59|16846.59|16967.09|16847.09|16967.09|16847.09|16966.59|16846.59|9
1648464960000|2022-03-28 10:56:00|16967.1|16847.1|16967.9|16847.9|16967.95|16847.95|16967.02|16847.02|10
1648464970000|2022-03-28 10:56:10|16967.89|16847.89|16967.09|16847.09|16967.89|16847.89|16967.09|16847.09|8
1648464980000|2022-03-28 10:56:20|16967.1|16847.1|16964.97|16844.97|16967.1|16847.1|16964.94|16844.94|8
1648464990000|2022-03-28 10:56:30|16965.36|16845.36|16963.92|16843.92|16965.36|16845.36|16963.92|16843.92|9
1648465000000|2022-03-28 10:56:40|16964.05|16844.05|16963.46|16843.46|16964.15|16844.15|16963.26|16843.26|10
1648465010000|2022-03-28 10:56:50|16962.49|16842.49|16960.79|16840.79|16962.88|16842.88|16960.79|16840.79|9
1648465020000|2022-03-28 10:57:00|16960.74|16840.74|16961.1|16841.1|16961.43|16841.43|16960.26|16840.26|10
1648465030000|2022-03-28 10:57:10|16959.79|16839.79|16962.46|16842.46|16962.47|16842.47|16959.79|16839.79|10
1648465040000|2022-03-28 10:57:20|16962.71|16842.71|16964.33|16844.33|16964.33|16844.33|16962.71|16842.71|10
1648465050000|2022-03-28 10:57:30|16964.71|16844.71|16963.33|16843.33|16964.75|16844.75|16963.33|16843.33|10
1648465060000|2022-03-28 10:57:40|16963.24|16843.24|16963.95|16843.95|16963.95|16843.95|16963.2|16843.2|9
1648465070000|2022-03-28 10:57:50|16963.89|16843.89|16963.82|16843.82|16963.89|16843.89|16963.55|16843.55|10
1648465080000|2022-03-28 10:58:00|16964.08|16844.08|16964.24|16844.24|16964.39|16844.39|16963.87|16843.87|9
1648465090000|2022-03-28 10:58:10|16964.48|16844.48|16963.92|16843.92|16964.48|16844.48|16963.89|16843.89|10
1648465100000|2022-03-28 10:58:20|16964.01|16844.01|16964.87|16844.87|16964.91|16844.91|16964.01|16844.01|10
1648465110000|2022-03-28 10:58:30|16964.52|16844.52|16964.22|16844.22|16965.42|16845.42|16964.22|16844.22|10
1648465120000|2022-03-28 10:58:40|16964.21|16844.21|16966.63|16846.63|16966.63|16846.63|16964.16|16844.16|10
1648465130000|2022-03-28 10:58:50|16966.47|16846.47|16968.57|16848.57|16968.57|16848.57|16966.47|16846.47|9
1648465140000|2022-03-28 10:59:00|16969.09|16849.09|16969.3|16849.3|16969.73|16849.73|16968.8|16848.8|9
1648465150000|2022-03-28 10:59:10|16969.28|16849.28|16970.7|16850.7|16970.7|16850.7|16969.07|16849.07|10
1648465160000|2022-03-28 10:59:20|16970.64|16850.64|16970.62|16850.62|16970.83|16850.83|16970.6|16850.6|10
1648465170000|2022-03-28 10:59:30|16970.49|16850.49|16969.64|16849.64|16970.89|16850.89|16969.55|16849.55|9
1648465180000|2022-03-28 10:59:40|16969.59|16849.59|16971.32|16851.32|16971.32|16851.32|16969.59|16849.59|8
1648465190000|2022-03-28 10:59:50|16971.35|16851.35|16971.51|16851.51|16971.51|16851.51|16971.04|16851.04|8
1648465200000|2022-03-28 11:00:00|16971.55|16851.55|16972.69|16852.69|16972.94|16852.94|16971.51|16851.51|10
1648465210000|2022-03-28 11:00:10|16972.83|16852.83|16971.47|16851.47|16973.05|16853.05|16971.47|16851.47|10
1648465220000|2022-03-28 11:00:20|16971.45|16851.45|16967.14|16847.14|16971.45|16851.45|16967.03|16847.03|10
1648465230000|2022-03-28 11:00:30|16968|16848|16970.21|16850.21|16970.21|16850.21|16968|16848|8
1648465240000|2022-03-28 11:00:40|16971.32|16851.32|16972.21|16852.21|16972.21|16852.21|16970.9|16850.9|9
1648465250000|2022-03-28 11:00:50|16972.79|16852.79|16975.46|16855.46|16975.46|16855.46|16972.79|16852.79|10
1648465260000|2022-03-28 11:01:00|16976.15|16856.15|16976.72|16856.72|16976.72|16856.72|16975.48|16855.48|9
1648465270000|2022-03-28 11:01:10|16976.68|16856.68|16977.99|16857.99|16977.99|16857.99|16976.64|16856.64|10
1648465280000|2022-03-28 11:01:20|16978.07|16858.07|16979.32|16859.32|16979.32|16859.32|16978.06|16858.06|10
1648465290000|2022-03-28 11:01:30|16979.53|16859.53|16985.8|16865.8|16985.8|16865.8|16979.53|16859.53|10
1648465300000|2022-03-28 11:01:40|16986.84|16866.84|16988.48|16868.48|16988.89|16868.89|16986.84|16866.84|10
1648465310000|2022-03-28 11:01:50|16987.24|16867.24|16988.82|16868.82|16988.82|16868.82|16986.07|16866.07|10
1648465320000|2022-03-28 11:02:00|16988.57|16868.57|16990.53|16870.53|16990.83|16870.83|16988.5|16868.5|9
1648465330000|2022-03-28 11:02:10|16990.23|16870.23|16991.27|16871.27|16991.27|16871.27|16989.74|16869.74|9
1648465340000|2022-03-28 11:02:20|16992.29|16872.29|16993.37|16873.37|16993.37|16873.37|16992.29|16872.29|10
1648465350000|2022-03-28 11:02:30|16992.01|16872.01|16990.24|16870.24|16993.09|16873.09|16990.24|16870.24|7
1648465360000|2022-03-28 11:02:40|16990.26|16870.26|16986.01|16866.01|16990.6|16870.6|16986.01|16866.01|10
1648465370000|2022-03-28 11:02:50|16984.76|16864.76|16983.33|16863.33|16984.76|16864.76|16982.72|16862.72|10
1648465380000|2022-03-28 11:03:00|16983.53|16863.53|16980.46|16860.46|16983.53|16863.53|16980.07|16860.07|10
1648465390000|2022-03-28 11:03:10|16978.58|16858.58|16976.6|16856.6|16978.58|16858.58|16976.6|16856.6|9
1648465400000|2022-03-28 11:03:20|16976.54|16856.54|16975.02|16855.02|16976.82|16856.82|16975.02|16855.02|10
1648465410000|2022-03-28 11:03:30|16974.92|16854.92|16970.72|16850.72|16974.92|16854.92|16970.72|16850.72|10
1648465420000|2022-03-28 11:03:40|16969.38|16849.38|16965.45|16845.45|16969.38|16849.38|16965.45|16845.45|10
1648465430000|2022-03-28 11:03:50|16964.86|16844.86|16961.04|16841.04|16964.86|16844.86|16961.04|16841.04|9
1648465440000|2022-03-28 11:04:00|16960.78|16840.78|16960.66|16840.66|16960.82|16840.82|16959.98|16839.98|10
1648465450000|2022-03-28 11:04:10|16960.63|16840.63|16961.85|16841.85|16961.85|16841.85|16960.56|16840.56|10
1648465460000|2022-03-28 11:04:20|16962.75|16842.75|16964.16|16844.16|16964.95|16844.95|16962.47|16842.47|9
1648465470000|2022-03-28 11:04:30|16964.13|16844.13|16964|16844|16964.14|16844.14|16962.65|16842.65|7
1648465480000|2022-03-28 11:04:40|16964.08|16844.08|16965.01|16845.01|16966.26|16846.26|16964.08|16844.08|10
1648465490000|2022-03-28 11:04:50|16966.02|16846.02|16963.8|16843.8|16966.02|16846.02|16963.8|16843.8|10
1648465500000|2022-03-28 11:05:00|16963.87|16843.87|16964.3|16844.3|16964.3|16844.3|16963.36|16843.36|10
1648465510000|2022-03-28 11:05:10|16964.54|16844.54|16961.73|16841.73|16965.38|16845.38|16961.73|16841.73|10
1648465520000|2022-03-28 11:05:20|16961.42|16841.42|16960.96|16840.96|16961.59|16841.59|16960.12|16840.12|10
1648465530000|2022-03-28 11:05:30|16960.89|16840.89|16958.64|16838.64|16960.89|16840.89|16958.64|16838.64|10
1648465540000|2022-03-28 11:05:40|16958.15|16838.15|16957.96|16837.96|16958.15|16838.15|16957.47|16837.47|10
1648465550000|2022-03-28 11:05:50|16957.93|16837.93|16956.31|16836.31|16957.93|16837.93|16956.31|16836.31|10
1648465560000|2022-03-28 11:06:00|16953.63|16833.63|16952.78|16832.78|16953.63|16833.63|16951.83|16831.83|10
1648465570000|2022-03-28 11:06:10|16953.44|16833.44|16950.42|16830.42|16953.44|16833.44|16950.42|16830.42|10
1648465580000|2022-03-28 11:06:20|16950.23|16830.23|16948.06|16828.06|16950.23|16830.23|16947.71|16827.71|9
1648465590000|2022-03-28 11:06:30|16947.98|16827.98|16944.82|16824.82|16947.98|16827.98|16944.82|16824.82|10
1648465600000|2022-03-28 11:06:40|16944.01|16824.01|16944.96|16824.96|16945.24|16825.24|16943.96|16823.96|8
1648465610000|2022-03-28 11:06:50|16945.01|16825.01|16943.2|16823.2|16945.07|16825.07|16943.04|16823.04|10
1648465620000|2022-03-28 11:07:00|16943.55|16823.55|16945.48|16825.48|16945.48|16825.48|16943.55|16823.55|9
1648465630000|2022-03-28 11:07:10|16945.4|16825.4|16946.18|16826.18|16946.18|16826.18|16945.37|16825.37|9
1648465640000|2022-03-28 11:07:20|16946.01|16826.01|16945.62|16825.62|16946.01|16826.01|16944.74|16824.74|9
1648465650000|2022-03-28 11:07:30|16945.21|16825.21|16943.34|16823.34|16945.72|16825.72|16943.34|16823.34|10
1648465660000|2022-03-28 11:07:40|16943.25|16823.25|16943.68|16823.68|16943.96|16823.96|16942.91|16822.91|9
1648465670000|2022-03-28 11:07:50|16943.87|16823.87|16944.44|16824.44|16944.44|16824.44|16943.83|16823.83|9
1648465680000|2022-03-28 11:08:00|16944.19|16824.19|16944.16|16824.16|16944.28|16824.28|16943.67|16823.67|10
1648465690000|2022-03-28 11:08:10|16943.11|16823.11|16945.81|16825.81|16945.93|16825.93|16943.03|16823.03|10
1648465700000|2022-03-28 11:08:20|16945.91|16825.91|16945.79|16825.79|16946.86|16826.86|16945.68|16825.68|10
1648465710000|2022-03-28 11:08:30|16945.8|16825.8|16946.37|16826.37|16948.05|16828.05|16945.8|16825.8|9
1648465720000|2022-03-28 11:08:40|16946.53|16826.53|16947.38|16827.38|16947.45|16827.45|16946.32|16826.32|8
1648465730000|2022-03-28 11:08:50|16947.45|16827.45|16949.05|16829.05|16949.05|16829.05|16947.45|16827.45|10
1648465740000|2022-03-28 11:09:00|16949.95|16829.95|16949.63|16829.63|16952.42|16832.42|16949.63|16829.63|10
1648465750000|2022-03-28 11:09:10|16949.7|16829.7|16951.7|16831.7|16952.13|16832.13|16949.7|16829.7|10
1648465760000|2022-03-28 11:09:20|16951.78|16831.78|16949.82|16829.82|16951.89|16831.89|16949.59|16829.59|10
1648465770000|2022-03-28 11:09:30|16949.92|16829.92|16948.33|16828.33|16949.95|16829.95|16948.15|16828.15|10
1648465780000|2022-03-28 11:09:40|16948.15|16828.15|16944.6|16824.6|16948.15|16828.15|16944.6|16824.6|10
1648465790000|2022-03-28 11:09:50|16944.7|16824.7|16945.25|16825.25|16945.25|16825.25|16944.44|16824.44|10
1648465800000|2022-03-28 11:10:00|16944.98|16824.98|16946.06|16826.06|16946.06|16826.06|16944.15|16824.15|9
1648465810000|2022-03-28 11:10:10|16946.62|16826.62|16949.46|16829.46|16949.56|16829.56|16946.62|16826.62|10
1648465820000|2022-03-28 11:10:20|16949.29|16829.29|16949|16829|16949.29|16829.29|16948.86|16828.86|10
1648465830000|2022-03-28 11:10:30|16948.75|16828.75|16948.71|16828.71|16948.89|16828.89|16947.35|16827.35|10
1648465840000|2022-03-28 11:10:40|16948.77|16828.77|16947.97|16827.97|16948.77|16828.77|16947.59|16827.59|9
1648465850000|2022-03-28 11:10:50|16948.2|16828.2|16947.7|16827.7|16948.2|16828.2|16947.7|16827.7|10
1648465860000|2022-03-28 11:11:00|16946.84|16826.84|16947.43|16827.43|16947.43|16827.43|16945.96|16825.96|10
1648465870000|2022-03-28 11:11:10|16947.49|16827.49|16949.77|16829.77|16949.8|16829.8|16947.49|16827.49|10
1648465880000|2022-03-28 11:11:20|16949.79|16829.79|16949.14|16829.14|16949.79|16829.79|16949.1|16829.1|10
1648465890000|2022-03-28 11:11:30|16949|16829|16949.14|16829.14|16949.24|16829.24|16949|16829|10
1648465900000|2022-03-28 11:11:40|16949.21|16829.21|16946.92|16826.92|16949.21|16829.21|16946.92|16826.92|9
1648465910000|2022-03-28 11:11:50|16946.91|16826.91|16946.91|16826.91|16947.35|16827.35|16946.89|16826.89|10
1648465920000|2022-03-28 11:12:00|16946.93|16826.93|16946.37|16826.37|16947.23|16827.23|16946.37|16826.37|10
1648465930000|2022-03-28 11:12:10|16946.47|16826.47|16946.32|16826.32|16946.92|16826.92|16945.79|16825.79|10
1648465940000|2022-03-28 11:12:20|16946.19|16826.19|16945.11|16825.11|16946.19|16826.19|16945.04|16825.04|10
1648465950000|2022-03-28 11:12:30|16944.95|16824.95|16944.11|16824.11|16944.95|16824.95|16943.68|16823.68|9
1648465960000|2022-03-28 11:12:40|16943.92|16823.92|16943.45|16823.45|16943.92|16823.92|16943.39|16823.39|8
1648465970000|2022-03-28 11:12:50|16942.77|16822.77|16944.44|16824.44|16944.44|16824.44|16942.53|16822.53|9
1648465980000|2022-03-28 11:13:00|16944.55|16824.55|16946.31|16826.31|16946.39|16826.39|16944.55|16824.55|10
1648465990000|2022-03-28 11:13:10|16946.66|16826.66|16947.67|16827.67|16947.67|16827.67|16946.66|16826.66|9
1648466000000|2022-03-28 11:13:20|16947.52|16827.52|16946.7|16826.7|16947.52|16827.52|16946.7|16826.7|9
1648466010000|2022-03-28 11:13:30|16946.49|16826.49|16947.1|16827.1|16947.29|16827.29|16946.47|16826.47|9
1648466020000|2022-03-28 11:13:40|16947.38|16827.38|16946.41|16826.41|16947.38|16827.38|16946.41|16826.41|10
1648466030000|2022-03-28 11:13:50|16946.73|16826.73|16946.36|16826.36|16946.94|16826.94|16946.36|16826.36|8
1648466040000|2022-03-28 11:14:00|16946.16|16826.16|16943.78|16823.78|16946.62|16826.62|16943.78|16823.78|8
1648466050000|2022-03-28 11:14:10|16943.45|16823.45|16945.38|16825.38|16945.38|16825.38|16943.45|16823.45|10
1648466060000|2022-03-28 11:14:20|16945.32|16825.32|16945.41|16825.41|16945.84|16825.84|16944.91|16824.91|10
1648466070000|2022-03-28 11:14:30|16945.67|16825.67|16946.48|16826.48|16946.48|16826.48|16945.67|16825.67|9
1648466080000|2022-03-28 11:14:40|16946.39|16826.39|16947.8|16827.8|16947.81|16827.81|16946.39|16826.39|9
1648466090000|2022-03-28 11:14:50|16947.67|16827.67|16946.91|16826.91|16947.79|16827.79|16946.8|16826.8|9
1648466100000|2022-03-28 11:15:00|16946.73|16826.73|16946.29|16826.29|16946.77|16826.77|16946.24|16826.24|10
1648466110000|2022-03-28 11:15:10|16946.11|16826.11|16946.37|16826.37|16946.39|16826.39|16945.92|16825.92|9
1648466120000|2022-03-28 11:15:20|16946.63|16826.63|16945.83|16825.83|16946.63|16826.63|16945.83|16825.83|7
1648466130000|2022-03-28 11:15:30|16945.88|16825.88|16946.17|16826.17|16946.3|16826.3|16945.8|16825.8|10
1648466140000|2022-03-28 11:15:40|16946.03|16826.03|16948.01|16828.01|16948.01|16828.01|16946.03|16826.03|10
1648466150000|2022-03-28 11:15:50|16948.11|16828.11|16948.44|16828.44|16948.51|16828.51|16948.11|16828.11|8
1648466160000|2022-03-28 11:16:00|16948.39|16828.39|16948.38|16828.38|16948.51|16828.51|16948.29|16828.29|9
1648466170000|2022-03-28 11:16:10|16948.37|16828.37|16949.48|16829.48|16949.8|16829.8|16948.34|16828.34|10
1648466180000|2022-03-28 11:16:20|16949.94|16829.94|16951.95|16831.95|16952.04|16832.04|16949.94|16829.94|10
1648466190000|2022-03-28 11:16:30|16952.06|16832.06|16953.13|16833.13|16953.13|16833.13|16952.06|16832.06|10
1648466200000|2022-03-28 11:16:40|16953.16|16833.16|16955.12|16835.12|16955.12|16835.12|16953.16|16833.16|10
1648466210000|2022-03-28 11:16:50|16955.32|16835.32|16956.1|16836.1|16956.54|16836.54|16954.44|16834.44|10
1648466220000|2022-03-28 11:17:00|16956.27|16836.27|16957.2|16837.2|16957.2|16837.2|16956.27|16836.27|9
1648466230000|2022-03-28 11:17:10|16957.56|16837.56|16958.85|16838.85|16958.85|16838.85|16957.56|16837.56|9
1648466240000|2022-03-28 11:17:20|16959.24|16839.24|16960.86|16840.86|16960.86|16840.86|16958.88|16838.88|9
1648466250000|2022-03-28 11:17:30|16960.92|16840.92|16961.09|16841.09|16961.23|16841.23|16960.83|16840.83|10
1648466260000|2022-03-28 11:17:40|16961.6|16841.6|16962.71|16842.71|16962.71|16842.71|16961.6|16841.6|10
1648466270000|2022-03-28 11:17:50|16963.59|16843.59|16968.65|16848.65|16968.65|16848.65|16963.59|16843.59|8
1648466280000|2022-03-28 11:18:00|16968.68|16848.68|16967.27|16847.27|16968.68|16848.68|16967.23|16847.23|10
1648466290000|2022-03-28 11:18:10|16968.94|16848.94|16968.95|16848.95|16968.95|16848.95|16968.12|16848.12|10
1648466300000|2022-03-28 11:18:20|16969.15|16849.15|16970.24|16850.24|16970.44|16850.44|16968.84|16848.84|10
1648466310000|2022-03-28 11:18:30|16969.63|16849.63|16969.76|16849.76|16969.87|16849.87|16968.76|16848.76|10
1648466320000|2022-03-28 11:18:40|16969.45|16849.45|16969.08|16849.08|16969.58|16849.58|16968.24|16848.24|10
1648466330000|2022-03-28 11:18:50|16969.3|16849.3|16971.11|16851.11|16971.14|16851.14|16968.96|16848.96|10
1648466340000|2022-03-28 11:19:00|16971.09|16851.09|16968.48|16848.48|16971.36|16851.36|16968.17|16848.17|10
1648466350000|2022-03-28 11:19:10|16968.65|16848.65|16969.91|16849.91|16970.02|16850.02|16968.65|16848.65|8
1648466360000|2022-03-28 11:19:20|16970.83|16850.83|16971.57|16851.57|16971.77|16851.77|16970.73|16850.73|9
1648466370000|2022-03-28 11:19:30|16971.72|16851.72|16972.51|16852.51|16972.51|16852.51|16971.62|16851.62|9
1648466380000|2022-03-28 11:19:40|16972.43|16852.43|16972.68|16852.68|16973.49|16853.49|16972.43|16852.43|10
1648466390000|2022-03-28 11:19:50|16972.71|16852.71|16973.44|16853.44|16973.44|16853.44|16972.68|16852.68|9
1648466400000|2022-03-28 11:20:00|16973.52|16853.52|16970.95|16850.95|16973.58|16853.58|16970.87|16850.87|10
1648466410000|2022-03-28 11:20:10|16970.77|16850.77|16971.59|16851.59|16971.78|16851.78|16970.43|16850.43|9
1648466420000|2022-03-28 11:20:20|16971.5|16851.5|16968.98|16848.98|16971.5|16851.5|16968.94|16848.94|10
1648466430000|2022-03-28 11:20:30|16969.5|16849.5|16969.58|16849.58|16969.6|16849.6|16969.45|16849.45|8
1648466440000|2022-03-28 11:20:40|16969.88|16849.88|16969.48|16849.48|16970.06|16850.06|16969.48|16849.48|10
1648466450000|2022-03-28 11:20:50|16969.51|16849.51|16968.01|16848.01|16969.51|16849.51|16967.89|16847.89|10
1648466460000|2022-03-28 11:21:00|16967.84|16847.84|16967.04|16847.04|16968.01|16848.01|16967.04|16847.04|10
1648466470000|2022-03-28 11:21:10|16967.2|16847.2|16967.17|16847.17|16967.43|16847.43|16966.91|16846.91|9
1648466480000|2022-03-28 11:21:20|16967.16|16847.16|16968.54|16848.54|16968.54|16848.54|16967.16|16847.16|9
1648466490000|2022-03-28 11:21:30|16968.51|16848.51|16968.82|16848.82|16968.84|16848.84|16967.29|16847.29|10
1648466500000|2022-03-28 11:21:40|16968.86|16848.86|16967.12|16847.12|16968.86|16848.86|16967.12|16847.12|10
1648466510000|2022-03-28 11:21:50|16967.54|16847.54|16966.44|16846.44|16967.54|16847.54|16966.41|16846.41|9
1648466520000|2022-03-28 11:22:00|16966.53|16846.53|16968.44|16848.44|16968.44|16848.44|16966.53|16846.53|10
1648466530000|2022-03-28 11:22:10|16968.66|16848.66|16968.05|16848.05|16968.66|16848.66|16968.05|16848.05|9
1648466540000|2022-03-28 11:22:20|16968.18|16848.18|16967.65|16847.65|16968.25|16848.25|16967.65|16847.65|10
1648466550000|2022-03-28 11:22:30|16966.32|16846.32|16967.35|16847.35|16967.48|16847.48|16966.31|16846.31|8
1648466560000|2022-03-28 11:22:40|16967.43|16847.43|16968.27|16848.27|16968.27|16848.27|16967.43|16847.43|9
1648466570000|2022-03-28 11:22:50|16967.71|16847.71|16968.99|16848.99|16969.09|16849.09|16967.38|16847.38|10
1648466580000|2022-03-28 11:23:00|16968.97|16848.97|16968.69|16848.69|16969.82|16849.82|16968.69|16848.69|9
1648466590000|2022-03-28 11:23:10|16968.93|16848.93|16968.8|16848.8|16968.93|16848.93|16968.65|16848.65|7
1648466600000|2022-03-28 11:23:20|16968.75|16848.75|16967.96|16847.96|16968.75|16848.75|16967.96|16847.96|10
1648466610000|2022-03-28 11:23:30|16967.94|16847.94|16968.72|16848.72|16968.72|16848.72|16967.64|16847.64|9
1648466620000|2022-03-28 11:23:40|16968.48|16848.48|16967.41|16847.41|16968.48|16848.48|16967.01|16847.01|10
1648466630000|2022-03-28 11:23:50|16967.38|16847.38|16967.59|16847.59|16967.67|16847.67|16967.35|16847.35|9
1648466640000|2022-03-28 11:24:00|16967.61|16847.61|16970.07|16850.07|16970.07|16850.07|16967.54|16847.54|10
1648466650000|2022-03-28 11:24:10|16970.85|16850.85|16971.42|16851.42|16971.49|16851.49|16970.85|16850.85|9
1648466660000|2022-03-28 11:24:20|16971.45|16851.45|16971.69|16851.69|16972.12|16852.12|16971.45|16851.45|10
1648466670000|2022-03-28 11:24:30|16971.8|16851.8|16971.95|16851.95|16972.13|16852.13|16971.8|16851.8|8
1648466680000|2022-03-28 11:24:40|16972.09|16852.09|16973.85|16853.85|16973.85|16853.85|16972.09|16852.09|10
1648466690000|2022-03-28 11:24:50|16974.15|16854.15|16973.71|16853.71|16974.15|16854.15|16973.55|16853.55|10
1648466700000|2022-03-28 11:25:00|16973.86|16853.86|16979.28|16859.28|16979.28|16859.28|16973.86|16853.86|10
1648466710000|2022-03-28 11:25:10|16979.8|16859.8|16980.94|16860.94|16981.01|16861.01|16979.8|16859.8|8
1648466720000|2022-03-28 11:25:20|16980.6|16860.6|16979.68|16859.68|16980.6|16860.6|16979.68|16859.68|7
1648466730000|2022-03-28 11:25:30|16980.24|16860.24|16981.28|16861.28|16981.48|16861.48|16980.24|16860.24|10
1648466740000|2022-03-28 11:25:40|16980.91|16860.91|16981.92|16861.92|16982.83|16862.83|16980.75|16860.75|10
1648466750000|2022-03-28 11:25:50|16981.84|16861.84|16980.94|16860.94|16981.84|16861.84|16980.87|16860.87|9
1648466760000|2022-03-28 11:26:00|16981.3|16861.3|16981.17|16861.17|16981.56|16861.56|16980.67|16860.67|10
1648466770000|2022-03-28 11:26:10|16981.14|16861.14|16982.93|16862.93|16982.98|16862.98|16981.14|16861.14|10
1648466780000|2022-03-28 11:26:20|16983.46|16863.46|16984.14|16864.14|16984.93|16864.93|16983.4|16863.4|9
1648466790000|2022-03-28 11:26:30|16983.92|16863.92|16983.76|16863.76|16985.1|16865.1|16983.74|16863.74|9
1648466800000|2022-03-28 11:26:40|16983.62|16863.62|16983.81|16863.81|16983.81|16863.81|16983.21|16863.21|10
1648466810000|2022-03-28 11:26:50|16984.68|16864.68|16984.98|16864.98|16985.73|16865.73|16984.32|16864.32|10
1648466820000|2022-03-28 11:27:00|16985.12|16865.12|16984.12|16864.12|16985.37|16865.37|16984.12|16864.12|9
1648466830000|2022-03-28 11:27:10|16984.14|16864.14|16983.23|16863.23|16984.14|16864.14|16983.23|16863.23|9
1648466840000|2022-03-28 11:27:20|16983.31|16863.31|16984.46|16864.46|16984.8|16864.8|16982.65|16862.65|9
1648466850000|2022-03-28 11:27:30|16984.85|16864.85|16986.88|16866.88|16986.92|16866.92|16984.78|16864.78|10
1648466860000|2022-03-28 11:27:40|16986.97|16866.97|16987.86|16867.86|16988.04|16868.04|16986.92|16866.92|9
1648466870000|2022-03-28 11:27:50|16987.59|16867.59|16987.61|16867.61|16987.73|16867.73|16987.27|16867.27|9
1648466880000|2022-03-28 11:28:00|16987.58|16867.58|16988.53|16868.53|16988.53|16868.53|16987.36|16867.36|10
1648466890000|2022-03-28 11:28:10|16987.95|16867.95|16987.53|16867.53|16988.23|16868.23|16987.53|16867.53|10
1648466900000|2022-03-28 11:28:20|16987.56|16867.56|16987.9|16867.9|16987.97|16867.97|16987.43|16867.43|10
1648466910000|2022-03-28 11:28:30|16988.48|16868.48|16989.86|16869.86|16989.86|16869.86|16988.35|16868.35|9
1648466920000|2022-03-28 11:28:40|16989.55|16869.55|16990.08|16870.08|16990.08|16870.08|16989.55|16869.55|7
1648466930000|2022-03-28 11:28:50|16990.04|16870.04|16990.54|16870.54|16990.91|16870.91|16990.04|16870.04|9
1648466940000|2022-03-28 11:29:00|16990.61|16870.61|16990.98|16870.98|16990.98|16870.98|16989.5|16869.5|10
1648466950000|2022-03-28 11:29:10|16990.92|16870.92|16989.49|16869.49|16990.92|16870.92|16989.28|16869.28|10
1648466960000|2022-03-28 11:29:20|16989.57|16869.57|16989.77|16869.77|16989.77|16869.77|16989.38|16869.38|9
1648466970000|2022-03-28 11:29:30|16989.55|16869.55|16992.7|16872.7|16992.7|16872.7|16989.55|16869.55|9
1648466980000|2022-03-28 11:29:40|16992.95|16872.95|16995.75|16875.75|16995.75|16875.75|16992.95|16872.95|10
1648466990000|2022-03-28 11:29:50|16995.58|16875.58|16996.55|16876.55|16996.55|16876.55|16995.54|16875.54|9
1648467000000|2022-03-28 11:30:00|16996.62|16876.62|16997.69|16877.69|16998.17|16878.17|16996.62|16876.62|10
1648467010000|2022-03-28 11:30:10|16997.78|16877.78|16999.13|16879.13|16999.25|16879.25|16997.78|16877.78|10
1648467020000|2022-03-28 11:30:20|16999.47|16879.47|17000.44|16880.44|17000.57|16880.57|16999.28|16879.28|10
1648467030000|2022-03-28 11:30:30|17000.64|16880.64|16999.59|16879.59|17000.78|16880.78|16999.54|16879.54|10
1648467040000|2022-03-28 11:30:40|16999.64|16879.64|17002.24|16882.24|17002.37|16882.37|16999.19|16879.19|10
1648467050000|2022-03-28 11:30:50|17002.46|16882.46|17000.87|16880.87|17002.46|16882.46|17000.74|16880.74|9
1648467060000|2022-03-28 11:31:00|17000.52|16880.52|16998.51|16878.51|17000.63|16880.63|16998.51|16878.51|10
1648467070000|2022-03-28 11:31:10|16998.56|16878.56|17001.6|16881.6|17001.75|16881.75|16998.56|16878.56|10
1648467080000|2022-03-28 11:31:20|17001.76|16881.76|17002.62|16882.62|17002.62|16882.62|17001.76|16881.76|10
1648467090000|2022-03-28 11:31:30|17001.81|16881.81|17003.73|16883.73|17003.73|16883.73|17001.81|16881.81|10
1648467100000|2022-03-28 11:31:40|17003.95|16883.95|17006.3|16886.3|17006.3|16886.3|17003.95|16883.95|10
1648467110000|2022-03-28 11:31:50|17005.96|16885.96|17005.05|16885.05|17005.96|16885.96|17005.02|16885.02|9
1648467120000|2022-03-28 11:32:00|17005.09|16885.09|17005.46|16885.46|17005.61|16885.61|17004.58|16884.58|10
1648467130000|2022-03-28 11:32:10|17005.43|16885.43|17005.75|16885.75|17006.11|16886.11|17005.09|16885.09|9
1648467140000|2022-03-28 11:32:20|17005.48|16885.48|17004.89|16884.89|17005.78|16885.78|17004.89|16884.89|8
1648467150000|2022-03-28 11:32:30|17004.92|16884.92|17006.74|16886.74|17008.9|16888.9|17004.92|16884.92|10
1648467160000|2022-03-28 11:32:40|17006.46|16886.46|17006.41|16886.41|17006.6|16886.6|17006.33|16886.33|8
1648467170000|2022-03-28 11:32:50|17006.81|16886.81|17008.72|16888.72|17008.78|16888.78|17006.52|16886.52|9
1648467180000|2022-03-28 11:33:00|17009.02|16889.02|17009.76|16889.76|17009.76|16889.76|17008.62|16888.62|10
1648467190000|2022-03-28 11:33:10|17009.69|16889.69|17011|16891|17011.13|16891.13|17009.69|16889.69|9
1648467200000|2022-03-28 11:33:20|17010.84|16890.84|17010.56|16890.56|17011.89|16891.89|17010.56|16890.56|9
1648467210000|2022-03-28 11:33:30|17011.01|16891.01|17014.6|16894.6|17014.6|16894.6|17011.01|16891.01|10
1648467220000|2022-03-28 11:33:40|17014.48|16894.48|17014.92|16894.92|17014.92|16894.92|17013.91|16893.91|10
1648467230000|2022-03-28 11:33:50|17015.06|16895.06|17013.75|16893.75|17015.06|16895.06|17013.75|16893.75|10
1648467240000|2022-03-28 11:34:00|17013.86|16893.86|17014.84|16894.84|17014.84|16894.84|17013.66|16893.66|8
1648467250000|2022-03-28 11:34:10|17014.8|16894.8|17014.66|16894.66|17015.28|16895.28|17014.6|16894.6|10
1648467260000|2022-03-28 11:34:20|17014.25|16894.25|17012.79|16892.79|17014.27|16894.27|17012.49|16892.49|9
1648467270000|2022-03-28 11:34:30|17012.58|16892.58|17013.93|16893.93|17014.03|16894.03|17012.39|16892.39|10
1648467280000|2022-03-28 11:34:40|17014.65|16894.65|17014.67|16894.67|17014.67|16894.67|17013.51|16893.51|8
1648467290000|2022-03-28 11:34:50|17014.74|16894.74|17014.75|16894.75|17014.97|16894.97|17013.74|16893.74|10
1648467300000|2022-03-28 11:35:00|17014.77|16894.77|17014.29|16894.29|17015.66|16895.66|17014.29|16894.29|10
1648467310000|2022-03-28 11:35:10|17013.52|16893.52|17008.37|16888.37|17013.52|16893.52|17008.37|16888.37|10
1648467320000|2022-03-28 11:35:20|17008.05|16888.05|17006.66|16886.66|17008.05|16888.05|17005.53|16885.53|10
1648467330000|2022-03-28 11:35:30|17006.77|16886.77|17009.44|16889.44|17009.61|16889.61|17006.77|16886.77|10
1648467340000|2022-03-28 11:35:40|17009.88|16889.88|17010.42|16890.42|17010.63|16890.63|17009.78|16889.78|9
1648467350000|2022-03-28 11:35:50|17010.71|16890.71|17010.53|16890.53|17010.77|16890.77|17010.33|16890.33|10
1648467360000|2022-03-28 11:36:00|17009.5|16889.5|17010.59|16890.59|17010.82|16890.82|17009.46|16889.46|9
1648467370000|2022-03-28 11:36:10|17010.58|16890.58|17010.15|16890.15|17010.59|16890.59|17010.07|16890.07|10
1648467380000|2022-03-28 11:36:20|17009.83|16889.83|17009.38|16889.38|17010.34|16890.34|17009.38|16889.38|9
1648467390000|2022-03-28 11:36:30|17009.17|16889.17|17009.43|16889.43|17009.43|16889.43|17008.29|16888.29|9
1648467400000|2022-03-28 11:36:40|17009.82|16889.82|17011.09|16891.09|17011.12|16891.12|17009.82|16889.82|9
1648467410000|2022-03-28 11:36:50|17010.91|16890.91|17011.13|16891.13|17011.63|16891.63|17010.91|16890.91|9
1648467420000|2022-03-28 11:37:00|17011.27|16891.27|17011.7|16891.7|17011.94|16891.94|17010.88|16890.88|10
1648467430000|2022-03-28 11:37:10|17012.71|16892.71|17013.03|16893.03|17013.64|16893.64|17012.71|16892.71|10
1648467440000|2022-03-28 11:37:20|17013.27|16893.27|17014.13|16894.13|17014.16|16894.16|17013.08|16893.08|8
1648467450000|2022-03-28 11:37:30|17014.16|16894.16|17013.89|16893.89|17014.23|16894.23|17013.77|16893.77|10
1648467460000|2022-03-28 11:37:40|17013.53|16893.53|17013.13|16893.13|17013.53|16893.53|17011.7|16891.7|10
1648467470000|2022-03-28 11:37:50|17012.01|16892.01|17012.41|16892.41|17012.41|16892.41|17011.12|16891.12|10
1648467480000|2022-03-28 11:38:00|17011.91|16891.91|17009.87|16889.87|17011.91|16891.91|17009.87|16889.87|9
1648467490000|2022-03-28 11:38:10|17008.99|16888.99|17007.94|16887.94|17008.99|16888.99|17007.94|16887.94|9
1648467500000|2022-03-28 11:38:20|17008.11|16888.11|17007.26|16887.26|17008.11|16888.11|17007.26|16887.26|9
1648467510000|2022-03-28 11:38:30|17007.43|16887.43|17006.76|16886.76|17007.88|16887.88|17006.73|16886.73|9
1648467520000|2022-03-28 11:38:40|17006.87|16886.87|17006.12|16886.12|17006.92|16886.92|17006.12|16886.12|7
1648467530000|2022-03-28 11:38:50|17006.2|16886.2|17004.99|16884.99|17006.2|16886.2|17004.95|16884.95|10
1648467540000|2022-03-28 11:39:00|17005.31|16885.31|17004.53|16884.53|17005.34|16885.34|17004.53|16884.53|8
1648467550000|2022-03-28 11:39:10|17004.5|16884.5|17000.92|16880.92|17004.62|16884.62|17000.92|16880.92|10
1648467560000|2022-03-28 11:39:20|17000.94|16880.94|17000.41|16880.41|17000.94|16880.94|17000.41|16880.41|8
1648467570000|2022-03-28 11:39:30|17000.46|16880.46|17000.16|16880.16|17000.58|16880.58|17000.16|16880.16|9
1648467580000|2022-03-28 11:39:40|17000.03|16880.03|17002.97|16882.97|17002.97|16882.97|17000.02|16880.02|10
1648467590000|2022-03-28 11:39:50|17002.63|16882.63|17002.2|16882.2|17002.63|16882.63|17000.63|16880.63|10
1648467600000|2022-03-28 11:40:00|17002.06|16882.06|17000.34|16880.34|17002.06|16882.06|17000.34|16880.34|10
1648467610000|2022-03-28 11:40:10|17000.13|16880.13|17000.68|16880.68|17000.76|16880.76|17000.1|16880.1|9
1648467620000|2022-03-28 11:40:20|17000.66|16880.66|16999.6|16879.6|17000.79|16880.79|16999.6|16879.6|10
1648467630000|2022-03-28 11:40:30|16998.61|16878.61|16998.69|16878.69|16998.74|16878.74|16998.06|16878.06|10
1648467640000|2022-03-28 11:40:40|16998.35|16878.35|16998.91|16878.91|16998.91|16878.91|16998.3|16878.3|9
1648467650000|2022-03-28 11:40:50|16998.99|16878.99|16998.29|16878.29|16998.99|16878.99|16998.21|16878.21|10
1648467660000|2022-03-28 11:41:00|16998.2|16878.2|16996.05|16876.05|16998.36|16878.36|16996.05|16876.05|10
1648467670000|2022-03-28 11:41:10|16994.05|16874.05|16991.03|16871.03|16994.05|16874.05|16991.03|16871.03|10
1648467680000|2022-03-28 11:41:20|16990.95|16870.95|16990.48|16870.48|16991.15|16871.15|16990.35|16870.35|10
1648467690000|2022-03-28 11:41:30|16990.46|16870.46|16987.67|16867.67|16990.46|16870.46|16987.37|16867.37|10
1648467700000|2022-03-28 11:41:40|16987.44|16867.44|16984.22|16864.22|16987.44|16867.44|16984.22|16864.22|10
1648467710000|2022-03-28 11:41:50|16984.34|16864.34|16983.85|16863.85|16985.21|16865.21|16983.84|16863.84|8
1648467720000|2022-03-28 11:42:00|16984.18|16864.18|16986.19|16866.19|16986.19|16866.19|16984.18|16864.18|10
1648467730000|2022-03-28 11:42:10|16986.5|16866.5|16984.42|16864.42|16986.6|16866.6|16984.42|16864.42|10
1648467740000|2022-03-28 11:42:20|16984.9|16864.9|16984.58|16864.58|16984.99|16864.99|16984.58|16864.58|10
1648467750000|2022-03-28 11:42:30|16985.59|16865.59|16985.03|16865.03|16985.59|16865.59|16984.32|16864.32|9
1648467760000|2022-03-28 11:42:40|16985.21|16865.21|16984.33|16864.33|16985.85|16865.85|16984.33|16864.33|10
1648467770000|2022-03-28 11:42:50|16984.31|16864.31|16985.3|16865.3|16985.3|16865.3|16984.31|16864.31|9
1648467780000|2022-03-28 11:43:00|16985.29|16865.29|16986.5|16866.5|16986.5|16866.5|16985.19|16865.19|10
1648467790000|2022-03-28 11:43:10|16986.67|16866.67|16986.73|16866.73|16986.75|16866.75|16985.28|16865.28|10
1648467800000|2022-03-28 11:43:20|16986.52|16866.52|16988.51|16868.51|16988.51|16868.51|16986.46|16866.46|9
1648467810000|2022-03-28 11:43:30|16988.3|16868.3|16987.79|16867.79|16988.31|16868.31|16987.71|16867.71|10
1648467820000|2022-03-28 11:43:40|16987.63|16867.63|16987.49|16867.49|16987.63|16867.63|16987.07|16867.07|10
1648467830000|2022-03-28 11:43:50|16987.82|16867.82|16989.64|16869.64|16989.64|16869.64|16987.7|16867.7|9
1648467840000|2022-03-28 11:44:00|16989.81|16869.81|16990.12|16870.12|16990.12|16870.12|16989.69|16869.69|9
1648467850000|2022-03-28 11:44:10|16990.26|16870.26|16991.37|16871.37|16991.96|16871.96|16990.01|16870.01|10
1648467860000|2022-03-28 11:44:20|16991.12|16871.12|16990.94|16870.94|16991.39|16871.39|16990.74|16870.74|10
1648467870000|2022-03-28 11:44:30|16991.15|16871.15|16993.41|16873.41|16993.41|16873.41|16990.84|16870.84|10
1648467880000|2022-03-28 11:44:40|16993.1|16873.1|16995.83|16875.83|16995.83|16875.83|16993.06|16873.06|10
1648467890000|2022-03-28 11:44:50|16995.69|16875.69|16992.98|16872.98|16995.69|16875.69|16992.84|16872.84|10
1648467900000|2022-03-28 11:45:00|16993|16873|16993.55|16873.55|16994.51|16874.51|16992.92|16872.92|10
1648467910000|2022-03-28 11:45:10|16993.29|16873.29|16992.62|16872.62|16993.39|16873.39|16992.62|16872.62|10
1648467920000|2022-03-28 11:45:20|16992.82|16872.82|16992.22|16872.22|16992.82|16872.82|16991.11|16871.11|10
1648467930000|2022-03-28 11:45:30|16992.69|16872.69|16991.62|16871.62|16992.87|16872.87|16991.6|16871.6|9
1648467940000|2022-03-28 11:45:40|16991.84|16871.84|16994.34|16874.34|16994.34|16874.34|16991.84|16871.84|10
1648467950000|2022-03-28 11:45:50|16994.28|16874.28|16994.17|16874.17|16994.28|16874.28|16994.04|16874.04|10
1648467960000|2022-03-28 11:46:00|16993.77|16873.77|16991.35|16871.35|16994.3|16874.3|16991.35|16871.35|10
1648467970000|2022-03-28 11:46:10|16990.71|16870.71|16991.84|16871.84|16991.84|16871.84|16990.71|16870.71|8
1648467980000|2022-03-28 11:46:20|16991.78|16871.78|16992.68|16872.68|16993.23|16873.23|16991.64|16871.64|10
1648467990000|2022-03-28 11:46:30|16993.09|16873.09|16993.29|16873.29|16993.33|16873.33|16992.81|16872.81|10
1648468000000|2022-03-28 11:46:40|16993.26|16873.26|16994.27|16874.27|16995.19|16875.19|16993.26|16873.26|9
1648468010000|2022-03-28 11:46:50|16994.31|16874.31|16994.34|16874.34|16994.53|16874.53|16994.11|16874.11|10
1648468020000|2022-03-28 11:47:00|16994.32|16874.32|16995.04|16875.04|16995.25|16875.25|16994.32|16874.32|10
1648468030000|2022-03-28 11:47:10|16994.66|16874.66|16994.18|16874.18|16994.66|16874.66|16993.97|16873.97|10
1648468040000|2022-03-28 11:47:20|16994.21|16874.21|16993.05|16873.05|16994.21|16874.21|16993.05|16873.05|9
1648468050000|2022-03-28 11:47:30|16992.44|16872.44|16992.59|16872.59|16992.75|16872.75|16992.44|16872.44|9
1648468060000|2022-03-28 11:47:40|16992.46|16872.46|16991.38|16871.38|16992.63|16872.63|16991.33|16871.33|10
1648468070000|2022-03-28 11:47:50|16991.28|16871.28|16991.42|16871.42|16991.8|16871.8|16991.04|16871.04|9
1648468080000|2022-03-28 11:48:00|16991.45|16871.45|16992.2|16872.2|16992.63|16872.63|16991.45|16871.45|9
1648468090000|2022-03-28 11:48:10|16992.09|16872.09|16989.48|16869.48|16992.21|16872.21|16989.39|16869.39|9
1648468100000|2022-03-28 11:48:20|16989.84|16869.84|16990.34|16870.34|16990.34|16870.34|16989.84|16869.84|10
1648468110000|2022-03-28 11:48:30|16990.2|16870.2|16990.07|16870.07|16991.19|16871.19|16990.07|16870.07|10
1648468120000|2022-03-28 11:48:40|16990.27|16870.27|16990.07|16870.07|16990.92|16870.92|16989.82|16869.82|10
1648468130000|2022-03-28 11:48:50|16990.12|16870.12|16989.96|16869.96|16990.22|16870.22|16989.96|16869.96|9
1648468140000|2022-03-28 11:49:00|16989.92|16869.92|16989.82|16869.82|16989.92|16869.92|16989.46|16869.46|10
1648468150000|2022-03-28 11:49:10|16989.86|16869.86|16987.16|16867.16|16989.86|16869.86|16987.16|16867.16|10
1648468160000|2022-03-28 11:49:20|16987.51|16867.51|16988.16|16868.16|16988.16|16868.16|16987.51|16867.51|9
1648468170000|2022-03-28 11:49:30|16988.17|16868.17|16988.21|16868.21|16988.77|16868.77|16988.16|16868.16|10
1648468180000|2022-03-28 11:49:40|16988.18|16868.18|16990.1|16870.1|16990.1|16870.1|16988.13|16868.13|9
1648468190000|2022-03-28 11:49:50|16990.06|16870.06|16989.78|16869.78|16990.21|16870.21|16989.16|16869.16|10
1648468200000|2022-03-28 11:50:00|16988.6|16868.6|16990.45|16870.45|16990.45|16870.45|16986.99|16866.99|10
1648468210000|2022-03-28 11:50:10|16990.31|16870.31|16989.1|16869.1|16990.33|16870.33|16989.1|16869.1|9
1648468220000|2022-03-28 11:50:20|16989.19|16869.19|16987.85|16867.85|16989.19|16869.19|16987.85|16867.85|9
1648468230000|2022-03-28 11:50:30|16989.09|16869.09|16989.03|16869.03|16990.07|16870.07|16988.83|16868.83|10
1648468240000|2022-03-28 11:50:40|16988.12|16868.12|16986.09|16866.09|16988.2|16868.2|16985.99|16865.99|10
1648468250000|2022-03-28 11:50:50|16986.08|16866.08|16985.54|16865.54|16986.08|16866.08|16984.49|16864.49|10
1648468260000|2022-03-28 11:51:00|16985.59|16865.59|16985.74|16865.74|16985.77|16865.77|16984.87|16864.87|10
1648468270000|2022-03-28 11:51:10|16985.92|16865.92|16986.78|16866.78|16986.78|16866.78|16985.55|16865.55|10
1648468280000|2022-03-28 11:51:20|16986.93|16866.93|16987.32|16867.32|16987.32|16867.32|16986.28|16866.28|10
1648468290000|2022-03-28 11:51:30|16987.28|16867.28|16986.34|16866.34|16987.35|16867.35|16986.34|16866.34|9
1648468300000|2022-03-28 11:51:40|16986.23|16866.23|16984.22|16864.22|16986.23|16866.23|16984.22|16864.22|9
1648468310000|2022-03-28 11:51:50|16983.86|16863.86|16982.75|16862.75|16983.94|16863.94|16982.69|16862.69|10
1648468320000|2022-03-28 11:52:00|16982.89|16862.89|16982.04|16862.04|16983.03|16863.03|16982.04|16862.04|10
1648468330000|2022-03-28 11:52:10|16982.07|16862.07|16981.67|16861.67|16982.26|16862.26|16981.67|16861.67|9
1648468340000|2022-03-28 11:52:20|16981.83|16861.83|16981.61|16861.61|16981.83|16861.83|16981.5|16861.5|9
1648468350000|2022-03-28 11:52:30|16981.77|16861.77|16978.53|16858.53|16982.05|16862.05|16978.53|16858.53|9
1648468360000|2022-03-28 11:52:40|16978.06|16858.06|16977.88|16857.88|16978.45|16858.45|16977.88|16857.88|10
1648468370000|2022-03-28 11:52:50|16977.98|16857.98|16979.98|16859.98|16980.05|16860.05|16977.98|16857.98|9
1648468380000|2022-03-28 11:53:00|16980.21|16860.21|16978.69|16858.69|16980.21|16860.21|16978.69|16858.69|9
1648468390000|2022-03-28 11:53:10|16978.49|16858.49|16976.55|16856.55|16978.49|16858.49|16976.55|16856.55|10
1648468400000|2022-03-28 11:53:20|16976.76|16856.76|16975.29|16855.29|16976.9|16856.9|16975.29|16855.29|10
1648468410000|2022-03-28 11:53:30|16974.87|16854.87|16976.72|16856.72|16976.72|16856.72|16974.19|16854.19|10
1648468420000|2022-03-28 11:53:40|16976.86|16856.86|16975.81|16855.81|16977.05|16857.05|16975.81|16855.81|10
1648468430000|2022-03-28 11:53:50|16975.34|16855.34|16975.17|16855.17|16976.51|16856.51|16975.17|16855.17|10
1648468440000|2022-03-28 11:54:00|16975.14|16855.14|16972.48|16852.48|16975.14|16855.14|16972.48|16852.48|10
1648468450000|2022-03-28 11:54:10|16972.24|16852.24|16969.37|16849.37|16972.24|16852.24|16969.37|16849.37|10
1648468460000|2022-03-28 11:54:20|16969.28|16849.28|16969.06|16849.06|16969.56|16849.56|16969.06|16849.06|9
1648468470000|2022-03-28 11:54:30|16967.49|16847.49|16968.09|16848.09|16968.09|16848.09|16965.61|16845.61|10
1648468480000|2022-03-28 11:54:40|16967.17|16847.17|16965.33|16845.33|16967.17|16847.17|16965.22|16845.22|9
1648468490000|2022-03-28 11:54:50|16965.31|16845.31|16965.11|16845.11|16965.31|16845.31|16965.1|16845.1|8
1648468500000|2022-03-28 11:55:00|16965.08|16845.08|16964.84|16844.84|16965.22|16845.22|16964.7|16844.7|8
1648468510000|2022-03-28 11:55:10|16964.14|16844.14|16965.21|16845.21|16965.21|16845.21|16964.14|16844.14|9
1648468520000|2022-03-28 11:55:20|16965.16|16845.16|16966.83|16846.83|16967.07|16847.07|16965.16|16845.16|9
1648468530000|2022-03-28 11:55:30|16966.93|16846.93|16965.82|16845.82|16966.98|16846.98|16965.82|16845.82|6
1648468540000|2022-03-28 11:55:40|16965.64|16845.64|16965.61|16845.61|16965.69|16845.69|16965.61|16845.61|5
1648468550000|2022-03-28 11:55:50|16964.81|16844.81|16964.33|16844.33|16964.81|16844.81|16963.21|16843.21|10
1648468560000|2022-03-28 11:56:00|16965.1|16845.1|16966.08|16846.08|16966.86|16846.86|16965.1|16845.1|10
1648468570000|2022-03-28 11:56:10|16966.21|16846.21|16968.46|16848.46|16968.63|16848.63|16966.21|16846.21|10
1648468580000|2022-03-28 11:56:20|16968.62|16848.62|16968.25|16848.25|16968.62|16848.62|16968.07|16848.07|10
1648468590000|2022-03-28 11:56:30|16968.19|16848.19|16966.22|16846.22|16968.22|16848.22|16966.22|16846.22|10
1648468600000|2022-03-28 11:56:40|16966.16|16846.16|16966.25|16846.25|16966.34|16846.34|16966.02|16846.02|10
1648468610000|2022-03-28 11:56:50|16966.32|16846.32|16965.39|16845.39|16966.88|16846.88|16965.39|16845.39|10
1648468620000|2022-03-28 11:57:00|16964.53|16844.53|16961.38|16841.38|16964.65|16844.65|16961.38|16841.38|10
1648468630000|2022-03-28 11:57:10|16961.05|16841.05|16958.69|16838.69|16961.05|16841.05|16958.69|16838.69|10
1648468640000|2022-03-28 11:57:20|16958.68|16838.68|16958.72|16838.72|16959.1|16839.1|16958.42|16838.42|10
1648468650000|2022-03-28 11:57:30|16957.44|16837.44|16957.87|16837.87|16957.87|16837.87|16956.33|16836.33|10
1648468660000|2022-03-28 11:57:40|16957.57|16837.57|16956.19|16836.19|16957.57|16837.57|16956|16836|10
1648468670000|2022-03-28 11:57:50|16955.96|16835.96|16956.28|16836.28|16956.38|16836.38|16955.96|16835.96|10
1648468680000|2022-03-28 11:58:00|16956.27|16836.27|16955.94|16835.94|16956.46|16836.46|16955.92|16835.92|10
1648468690000|2022-03-28 11:58:10|16955.88|16835.88|16955.72|16835.72|16956.12|16836.12|16955.6|16835.6|10
1648468700000|2022-03-28 11:58:20|16955.69|16835.69|16953.6|16833.6|16955.69|16835.69|16953.6|16833.6|10
1648468710000|2022-03-28 11:58:30|16952.18|16832.18|16953.49|16833.49|16953.49|16833.49|16952.12|16832.12|10
1648468720000|2022-03-28 11:58:40|16952.35|16832.35|16954.48|16834.48|16954.48|16834.48|16952.35|16832.35|10
1648468730000|2022-03-28 11:58:50|16955.11|16835.11|16956.29|16836.29|16956.29|16836.29|16955.11|16835.11|10
1648468740000|2022-03-28 11:59:00|16956.16|16836.16|16956.65|16836.65|16956.65|16836.65|16956.13|16836.13|8
1648468750000|2022-03-28 11:59:10|16956.7|16836.7|16957.75|16837.75|16957.75|16837.75|16956.69|16836.69|10
1648468760000|2022-03-28 11:59:20|16957.82|16837.82|16960.88|16840.88|16960.88|16840.88|16957.82|16837.82|10
1648468770000|2022-03-28 11:59:30|16961.08|16841.08|16962.22|16842.22|16962.84|16842.84|16960.89|16840.89|10
1648468780000|2022-03-28 11:59:40|16962.37|16842.37|16962.84|16842.84|16962.93|16842.93|16962.37|16842.37|7
1648468790000|2022-03-28 11:59:50|16962.7|16842.7|16962.9|16842.9|16963.23|16843.23|16962.47|16842.47|10
1648468800000|2022-03-28 12:00:00|16963.22|16843.22|16964.95|16844.95|16964.95|16844.95|16962.82|16842.82|10
1648468810000|2022-03-28 12:00:10|16964.89|16844.89|16963.98|16843.98|16964.89|16844.89|16963.84|16843.84|9
1648468820000|2022-03-28 12:00:20|16964.19|16844.19|16966.19|16846.19|16967.09|16847.09|16964.14|16844.14|9
1648468830000|2022-03-28 12:00:30|16966.61|16846.61|16966.12|16846.12|16967.03|16847.03|16965.9|16845.9|10
1648468840000|2022-03-28 12:00:40|16966.25|16846.25|16968.3|16848.3|16968.34|16848.34|16965.86|16845.86|10
1648468850000|2022-03-28 12:00:50|16968.29|16848.29|16969.36|16849.36|16969.39|16849.39|16968.29|16848.29|10
1648468860000|2022-03-28 12:01:00|16969.2|16849.2|16968.53|16848.53|16969.21|16849.21|16968.28|16848.28|10
1648468870000|2022-03-28 12:01:10|16968.69|16848.69|16971.81|16851.81|16971.81|16851.81|16968.69|16848.69|10
1648468880000|2022-03-28 12:01:20|16971.74|16851.74|16975.79|16855.79|16975.79|16855.79|16971.74|16851.74|10
1648468890000|2022-03-28 12:01:30|16975.84|16855.84|16976.21|16856.21|16976.39|16856.39|16975.84|16855.84|10
1648468900000|2022-03-28 12:01:40|16976.16|16856.16|16975.53|16855.53|16976.83|16856.83|16975.53|16855.53|9
1648468910000|2022-03-28 12:01:50|16975.24|16855.24|16974.35|16854.35|16975.39|16855.39|16974.35|16854.35|10
1648468920000|2022-03-28 12:02:00|16974.26|16854.26|16972.57|16852.57|16974.26|16854.26|16972.57|16852.57|10
1648468930000|2022-03-28 12:02:10|16972.29|16852.29|16968.71|16848.71|16972.29|16852.29|16968.71|16848.71|10
1648468940000|2022-03-28 12:02:20|16969.6|16849.6|16970.4|16850.4|16970.4|16850.4|16968.95|16848.95|10
1648468950000|2022-03-28 12:02:30|16970.29|16850.29|16971.72|16851.72|16971.72|16851.72|16970.29|16850.29|10
1648468960000|2022-03-28 12:02:40|16972.01|16852.01|16974.31|16854.31|16974.31|16854.31|16971.2|16851.2|10
1648468970000|2022-03-28 12:02:50|16974.39|16854.39|16978.01|16858.01|16978.3|16858.3|16974.39|16854.39|10
1648468980000|2022-03-28 12:03:00|16977.87|16857.87|16979.64|16859.64|16979.64|16859.64|16977.63|16857.63|9
1648468990000|2022-03-28 12:03:10|16979.42|16859.42|16980.2|16860.2|16980.2|16860.2|16979.22|16859.22|10
1648469000000|2022-03-28 12:03:20|16980.24|16860.24|16980.87|16860.87|16981.31|16861.31|16980.24|16860.24|10
1648469010000|2022-03-28 12:03:30|16980.78|16860.78|16980.83|16860.83|16980.85|16860.85|16980.16|16860.16|10
1648469020000|2022-03-28 12:03:40|16980.92|16860.92|16980.92|16860.92|16981|16861|16980.59|16860.59|10
1648469030000|2022-03-28 12:03:50|16981.01|16861.01|16982.76|16862.76|16982.76|16862.76|16980.96|16860.96|9
1648469040000|2022-03-28 12:04:00|16982.73|16862.73|16983.17|16863.17|16983.38|16863.38|16982.37|16862.37|10
1648469050000|2022-03-28 12:04:10|16983.24|16863.24|16983.54|16863.54|16983.54|16863.54|16982.8|16862.8|9
1648469060000|2022-03-28 12:04:20|16983.36|16863.36|16983.28|16863.28|16983.36|16863.36|16982.76|16862.76|9
1648469070000|2022-03-28 12:04:30|16983.31|16863.31|16983.15|16863.15|16983.94|16863.94|16982.81|16862.81|10
1648469080000|2022-03-28 12:04:40|16983.12|16863.12|16983.67|16863.67|16983.67|16863.67|16982.9|16862.9|10
1648469090000|2022-03-28 12:04:50|16983.84|16863.84|16990.07|16870.07|16990.07|16870.07|16983.8|16863.8|10
1648469100000|2022-03-28 12:05:00|16990.8|16870.8|16993.71|16873.71|16994.18|16874.18|16990.8|16870.8|9
1648469110000|2022-03-28 12:05:10|16994.2|16874.2|16994.25|16874.25|16994.89|16874.89|16994.2|16874.2|10
1648469120000|2022-03-28 12:05:20|16994.68|16874.68|16998.21|16878.21|16998.24|16878.24|16994.68|16874.68|10
1648469130000|2022-03-28 12:05:30|16998.5|16878.5|16999.1|16879.1|16999.1|16879.1|16997.41|16877.41|9
1648469140000|2022-03-28 12:05:40|17001.04|16881.04|17003.36|16883.36|17003.4|16883.4|17001.04|16881.04|8
1648469150000|2022-03-28 12:05:50|17004.25|16884.25|17005.29|16885.29|17005.46|16885.46|17004.25|16884.25|10
1648469160000|2022-03-28 12:06:00|17005.25|16885.25|17005.25|16885.25|17005.66|16885.66|17004.86|16884.86|10
1648469170000|2022-03-28 12:06:10|17006.78|16886.78|17010.11|16890.11|17010.4|16890.4|17006.78|16886.78|9
1648469180000|2022-03-28 12:06:20|17010.33|16890.33|17007.11|16887.11|17010.91|16890.91|17007.11|16887.11|10
1648469190000|2022-03-28 12:06:30|17006.92|16886.92|17014.25|16894.25|17014.25|16894.25|17006.92|16886.92|10
1648469200000|2022-03-28 12:06:40|17015.12|16895.12|17017.18|16897.18|17017.33|16897.33|17014.92|16894.92|10
1648469210000|2022-03-28 12:06:50|17017.31|16897.31|17016.97|16896.97|17017.63|16897.63|17015.84|16895.84|10
1648469220000|2022-03-28 12:07:00|17016.42|16896.42|17018.81|16898.81|17019.14|16899.14|17016.42|16896.42|10
1648469230000|2022-03-28 12:07:10|17018.91|16898.91|17020.32|16900.32|17020.32|16900.32|17018.91|16898.91|10
1648469240000|2022-03-28 12:07:20|17019.84|16899.84|17018.25|16898.25|17020.27|16900.27|17018.25|16898.25|10
1648469250000|2022-03-28 12:07:30|17018.23|16898.23|17014.02|16894.02|17018.49|16898.49|17014.02|16894.02|10
1648469260000|2022-03-28 12:07:40|17013.12|16893.12|17011.68|16891.68|17013.23|16893.23|17011.68|16891.68|9
1648469270000|2022-03-28 12:07:50|17011.56|16891.56|17011|16891|17011.84|16891.84|17010.56|16890.56|10
1648469280000|2022-03-28 12:08:00|17010.91|16890.91|17008.84|16888.84|17010.91|16890.91|17008.49|16888.49|10
1648469290000|2022-03-28 12:08:10|17009.05|16889.05|17007.57|16887.57|17009.15|16889.15|17007.47|16887.47|10
1648469300000|2022-03-28 12:08:20|17007.71|16887.71|17005.59|16885.59|17007.71|16887.71|17005.59|16885.59|9
1648469310000|2022-03-28 12:08:30|17005.46|16885.46|17005.6|16885.6|17005.62|16885.62|17004.89|16884.89|10
1648469320000|2022-03-28 12:08:40|17005.53|16885.53|17004.37|16884.37|17005.53|16885.53|17003.45|16883.45|10
1648469330000|2022-03-28 12:08:50|17000.73|16880.73|16999.78|16879.78|17000.85|16880.85|16999.78|16879.78|10
1648469340000|2022-03-28 12:09:00|16999.81|16879.81|16996.64|16876.64|16999.81|16879.81|16996.64|16876.64|10
1648469350000|2022-03-28 12:09:10|16996.92|16876.92|16996.82|16876.82|16996.92|16876.92|16996.3|16876.3|8
1648469360000|2022-03-28 12:09:20|16996.78|16876.78|16993.03|16873.03|16996.78|16876.78|16992.97|16872.97|10
1648469370000|2022-03-28 12:09:30|16993.05|16873.05|16992.82|16872.82|16993.37|16873.37|16992.6|16872.6|7
1648469380000|2022-03-28 12:09:40|16992.54|16872.54|16991.21|16871.21|16992.54|16872.54|16991.1|16871.1|10
1648469390000|2022-03-28 12:09:50|16992.22|16872.22|16992.77|16872.77|16992.77|16872.77|16992.03|16872.03|9
1648469400000|2022-03-28 12:10:00|16992.68|16872.68|16992.85|16872.85|16993.48|16873.48|16992.68|16872.68|9
1648469410000|2022-03-28 12:10:10|16993.05|16873.05|16992.85|16872.85|16993.21|16873.21|16991.85|16871.85|10
1648469420000|2022-03-28 12:10:20|16992.63|16872.63|16991.76|16871.76|16992.87|16872.87|16991.51|16871.51|10
1648469430000|2022-03-28 12:10:30|16991.79|16871.79|16990.94|16870.94|16991.94|16871.94|16990.94|16870.94|8
1648469440000|2022-03-28 12:10:40|16990.2|16870.2|16987.74|16867.74|16990.2|16870.2|16987.74|16867.74|10
1648469450000|2022-03-28 12:10:50|16987.75|16867.75|16988.93|16868.93|16988.93|16868.93|16987.74|16867.74|10
1648469460000|2022-03-28 12:11:00|16989.21|16869.21|16989.66|16869.66|16989.66|16869.66|16988.83|16868.83|8
1648469470000|2022-03-28 12:11:10|16989.62|16869.62|16990.66|16870.66|16990.66|16870.66|16989.51|16869.51|8
1648469480000|2022-03-28 12:11:20|16990.8|16870.8|16991.17|16871.17|16991.44|16871.44|16990.74|16870.74|9
1648469490000|2022-03-28 12:11:30|16991.45|16871.45|16990.44|16870.44|16991.45|16871.45|16990.44|16870.44|9
1648469500000|2022-03-28 12:11:40|16990.21|16870.21|16988.91|16868.91|16990.21|16870.21|16988.91|16868.91|10
1648469510000|2022-03-28 12:11:50|16988.86|16868.86|16987.45|16867.45|16988.86|16868.86|16987.33|16867.33|9
1648469520000|2022-03-28 12:12:00|16987.46|16867.46|16987.49|16867.49|16987.66|16867.66|16987.23|16867.23|10
1648469530000|2022-03-28 12:12:10|16987.15|16867.15|16987.04|16867.04|16987.43|16867.43|16986.14|16866.14|10
1648469540000|2022-03-28 12:12:20|16985.92|16865.92|16984.61|16864.61|16985.92|16865.92|16984.61|16864.61|10
1648469550000|2022-03-28 12:12:30|16984.54|16864.54|16984.74|16864.74|16984.74|16864.74|16983.5|16863.5|10
1648469560000|2022-03-28 12:12:40|16984.82|16864.82|16983.52|16863.52|16984.87|16864.87|16983.52|16863.52|10
1648469570000|2022-03-28 12:12:50|16983.53|16863.53|16981.77|16861.77|16983.53|16863.53|16981.72|16861.72|9
1648469580000|2022-03-28 12:13:00|16981.84|16861.84|16982.21|16862.21|16982.31|16862.31|16981.51|16861.51|9
1648469590000|2022-03-28 12:13:10|16982.08|16862.08|16981.78|16861.78|16982.13|16862.13|16981.78|16861.78|9
1648469600000|2022-03-28 12:13:20|16981.45|16861.45|16982.58|16862.58|16982.58|16862.58|16981.44|16861.44|9
1648469610000|2022-03-28 12:13:30|16982.84|16862.84|16983.81|16863.81|16984.08|16864.08|16982.84|16862.84|7
1648469620000|2022-03-28 12:13:40|16983.97|16863.97|16984.41|16864.41|16984.68|16864.68|16983.97|16863.97|9
1648469630000|2022-03-28 12:13:50|16984.27|16864.27|16981.77|16861.77|16984.27|16864.27|16981.77|16861.77|10
1648469640000|2022-03-28 12:14:00|16981.91|16861.91|16983.43|16863.43|16983.43|16863.43|16980.94|16860.94|10
1648469650000|2022-03-28 12:14:10|16983.68|16863.68|16983.86|16863.86|16983.86|16863.86|16983.44|16863.44|10
1648469660000|2022-03-28 12:14:20|16983.77|16863.77|16985.04|16865.04|16985.5|16865.5|16983.77|16863.77|10
1648469670000|2022-03-28 12:14:30|16985.37|16865.37|16982.56|16862.56|16985.37|16865.37|16982.56|16862.56|8
1648469680000|2022-03-28 12:14:40|16983.62|16863.62|16980.86|16860.86|16983.62|16863.62|16980.86|16860.86|9
1648469690000|2022-03-28 12:14:50|16979.78|16859.78|16978.51|16858.51|16980.06|16860.06|16978.16|16858.16|9
1648469700000|2022-03-28 12:15:00|16978.36|16858.36|16976.55|16856.55|16978.36|16858.36|16976.07|16856.07|9
1648469710000|2022-03-28 12:15:10|16976.35|16856.35|16977.1|16857.1|16977.79|16857.79|16976.35|16856.35|10
1648469720000|2022-03-28 12:15:20|16976.72|16856.72|16977.12|16857.12|16977.12|16857.12|16976.42|16856.42|8
1648469730000|2022-03-28 12:15:30|16976.9|16856.9|16977.13|16857.13|16977.13|16857.13|16976.86|16856.86|9
1648469740000|2022-03-28 12:15:40|16976.73|16856.73|16977.12|16857.12|16977.12|16857.12|16976.54|16856.54|10
1648469750000|2022-03-28 12:15:50|16976.94|16856.94|16976.13|16856.13|16977.14|16857.14|16976.13|16856.13|9
1648469760000|2022-03-28 12:16:00|16976.19|16856.19|16975.22|16855.22|16976.22|16856.22|16974.6|16854.6|10
1648469770000|2022-03-28 12:16:10|16976.21|16856.21|16977.15|16857.15|16977.15|16857.15|16976.21|16856.21|9
1648469780000|2022-03-28 12:16:20|16977|16857|16976.7|16856.7|16977.19|16857.19|16976.7|16856.7|10
1648469790000|2022-03-28 12:16:30|16976.76|16856.76|16977.55|16857.55|16977.57|16857.57|16976.76|16856.76|10
1648469800000|2022-03-28 12:16:40|16977.46|16857.46|16977.46|16857.46|16977.64|16857.64|16977.04|16857.04|10
1648469810000|2022-03-28 12:16:50|16977.3|16857.3|16977.28|16857.28|16977.3|16857.3|16976.69|16856.69|10
1648469820000|2022-03-28 12:17:00|16977.23|16857.23|16977.14|16857.14|16977.65|16857.65|16976.96|16856.96|10
1648469830000|2022-03-28 12:17:10|16977.1|16857.1|16975.96|16855.96|16977.1|16857.1|16975.89|16855.89|10
1648469840000|2022-03-28 12:17:20|16975.97|16855.97|16975.12|16855.12|16975.99|16855.99|16975.08|16855.08|9
1648469850000|2022-03-28 12:17:30|16975.11|16855.11|16973.26|16853.26|16975.11|16855.11|16973.26|16853.26|10
1648469860000|2022-03-28 12:17:40|16972.92|16852.92|16970.82|16850.82|16972.92|16852.92|16970.82|16850.82|9
1648469870000|2022-03-28 12:17:50|16970.85|16850.85|16970.23|16850.23|16970.88|16850.88|16970.23|16850.23|9
1648469880000|2022-03-28 12:18:00|16970.21|16850.21|16970.31|16850.31|16970.5|16850.5|16970.05|16850.05|7
1648469890000|2022-03-28 12:18:10|16970.3|16850.3|16967.82|16847.82|16970.3|16850.3|16967.23|16847.23|10
1648469900000|2022-03-28 12:18:20|16968.73|16848.73|16967.17|16847.17|16968.73|16848.73|16967.17|16847.17|9
1648469910000|2022-03-28 12:18:30|16967.28|16847.28|16965.91|16845.91|16967.28|16847.28|16965.91|16845.91|10
1648469920000|2022-03-28 12:18:40|16966.06|16846.06|16965.59|16845.59|16966.21|16846.21|16965.42|16845.42|9
1648469930000|2022-03-28 12:18:50|16965.65|16845.65|16963.11|16843.11|16965.9|16845.9|16963.11|16843.11|10
1648469940000|2022-03-28 12:19:00|16962.52|16842.52|16960.95|16840.95|16962.62|16842.62|16960.95|16840.95|10
1648469950000|2022-03-28 12:19:10|16960.98|16840.98|16959.85|16839.85|16961|16841|16959.85|16839.85|10
1648469960000|2022-03-28 12:19:20|16959.55|16839.55|16956.92|16836.92|16959.55|16839.55|16956.7|16836.7|10
1648469970000|2022-03-28 12:19:30|16956.67|16836.67|16953.12|16833.12|16956.67|16836.67|16953.12|16833.12|10
1648469980000|2022-03-28 12:19:40|16952.96|16832.96|16947.72|16827.72|16952.96|16832.96|16947.68|16827.68|10
1648469990000|2022-03-28 12:19:50|16947.88|16827.88|16942.9|16822.9|16947.88|16827.88|16942.9|16822.9|10
1648470000000|2022-03-28 12:20:00|16942.39|16822.39|16940.79|16820.79|16942.39|16822.39|16940.17|16820.17|10
1648470010000|2022-03-28 12:20:10|16940.78|16820.78|16942.25|16822.25|16942.25|16822.25|16940.78|16820.78|10
1648470020000|2022-03-28 12:20:20|16942.57|16822.57|16944.98|16824.98|16944.98|16824.98|16942.46|16822.46|10
1648470030000|2022-03-28 12:20:30|16945.49|16825.49|16945.8|16825.8|16945.8|16825.8|16944.06|16824.06|8
1648470040000|2022-03-28 12:20:40|16946.33|16826.33|16947.81|16827.81|16947.81|16827.81|16946.33|16826.33|9
1648470050000|2022-03-28 12:20:50|16947.76|16827.76|16946.89|16826.89|16947.9|16827.9|16946.89|16826.89|10
1648470060000|2022-03-28 12:21:00|16946.77|16826.77|16945.34|16825.34|16946.77|16826.77|16945.34|16825.34|10
1648470070000|2022-03-28 12:21:10|16945.24|16825.24|16946.36|16826.36|16946.36|16826.36|16944.57|16824.57|10
1648470080000|2022-03-28 12:21:20|16946.48|16826.48|16946.83|16826.83|16947.26|16827.26|16946.15|16826.15|10
1648470090000|2022-03-28 12:21:30|16946.79|16826.79|16945.83|16825.83|16946.93|16826.93|16945.39|16825.39|10
1648470100000|2022-03-28 12:21:40|16946.07|16826.07|16945.12|16825.12|16946.07|16826.07|16945.12|16825.12|10
1648470110000|2022-03-28 12:21:50|16945.51|16825.51|16944.65|16824.65|16945.51|16825.51|16944.65|16824.65|10
1648470120000|2022-03-28 12:22:00|16944.5|16824.5|16944.58|16824.58|16944.92|16824.92|16944.31|16824.31|9
1648470130000|2022-03-28 12:22:10|16944.54|16824.54|16945.13|16825.13|16945.42|16825.42|16944.54|16824.54|10
1648470140000|2022-03-28 12:22:20|16945.58|16825.58|16946.65|16826.65|16946.65|16826.65|16945.45|16825.45|10
1648470150000|2022-03-28 12:22:30|16946.44|16826.44|16944.58|16824.58|16947.08|16827.08|16944.58|16824.58|10
1648470160000|2022-03-28 12:22:40|16944.07|16824.07|16943.77|16823.77|16944.07|16824.07|16942.57|16822.57|9
1648470170000|2022-03-28 12:22:50|16943.73|16823.73|16945.29|16825.29|16945.29|16825.29|16943.73|16823.73|7
1648470180000|2022-03-28 12:23:00|16945.51|16825.51|16944.63|16824.63|16945.51|16825.51|16944.46|16824.46|10
1648470190000|2022-03-28 12:23:10|16944.55|16824.55|16943.73|16823.73|16944.84|16824.84|16943.73|16823.73|10
1648470200000|2022-03-28 12:23:20|16944|16824|16943.59|16823.59|16944.49|16824.49|16943.59|16823.59|9
1648470210000|2022-03-28 12:23:30|16942.66|16822.66|16941.42|16821.42|16942.66|16822.66|16941.42|16821.42|9
1648470220000|2022-03-28 12:23:40|16942.17|16822.17|16943.25|16823.25|16943.5|16823.5|16942.17|16822.17|9
1648470230000|2022-03-28 12:23:50|16943.64|16823.64|16943.21|16823.21|16943.64|16823.64|16942.96|16822.96|9
1648470240000|2022-03-28 12:24:00|16943.23|16823.23|16940.98|16820.98|16943.24|16823.24|16940.84|16820.84|10
1648470250000|2022-03-28 12:24:10|16940.75|16820.75|16940.53|16820.53|16940.75|16820.75|16940.39|16820.39|8
1648470260000|2022-03-28 12:24:20|16940.67|16820.67|16938.23|16818.23|16941.03|16821.03|16938.23|16818.23|9
1648470270000|2022-03-28 12:24:30|16938.45|16818.45|16938.86|16818.86|16938.86|16818.86|16938.21|16818.21|8
1648470280000|2022-03-28 12:24:40|16939.42|16819.42|16941.4|16821.4|16941.59|16821.59|16939.4|16819.4|9
1648470290000|2022-03-28 12:24:50|16941.43|16821.43|16944.08|16824.08|16944.08|16824.08|16941.43|16821.43|10
1648470300000|2022-03-28 12:25:00|16944.05|16824.05|16947.84|16827.84|16948.02|16828.02|16944.05|16824.05|10
1648470310000|2022-03-28 12:25:10|16950|16830|16953.16|16833.16|16953.33|16833.33|16950|16830|10
1648470320000|2022-03-28 12:25:20|16954.83|16834.83|16958.41|16838.41|16958.45|16838.45|16954.83|16834.83|10
1648470330000|2022-03-28 12:25:30|16958.15|16838.15|16960.19|16840.19|16960.19|16840.19|16958.03|16838.03|9
1648470340000|2022-03-28 12:25:40|16960.26|16840.26|16961.48|16841.48|16961.99|16841.99|16960.26|16840.26|10
1648470350000|2022-03-28 12:25:50|16961.34|16841.34|16963.51|16843.51|16963.51|16843.51|16961.34|16841.34|10
1648470360000|2022-03-28 12:26:00|16963.9|16843.9|16968.04|16848.04|16968.04|16848.04|16963.9|16843.9|10
1648470370000|2022-03-28 12:26:10|16966.7|16846.7|16968.38|16848.38|16968.38|16848.38|16966.68|16846.68|10
1648470380000|2022-03-28 12:26:20|16968.34|16848.34|16969.51|16849.51|16969.51|16849.51|16968.34|16848.34|10
1648470390000|2022-03-28 12:26:30|16969.22|16849.22|16968.86|16848.86|16969.5|16849.5|16968.66|16848.66|10
1648470400000|2022-03-28 12:26:40|16969.02|16849.02|16967.15|16847.15|16969.19|16849.19|16966.79|16846.79|10
1648470410000|2022-03-28 12:26:50|16966.44|16846.44|16965.79|16845.79|16966.44|16846.44|16965.33|16845.33|10
1648470420000|2022-03-28 12:27:00|16965.7|16845.7|16963.99|16843.99|16965.86|16845.86|16963.99|16843.99|10
1648470430000|2022-03-28 12:27:10|16964.02|16844.02|16964.06|16844.06|16964.26|16844.26|16962.89|16842.89|9
1648470440000|2022-03-28 12:27:20|16964.47|16844.47|16963.43|16843.43|16964.47|16844.47|16963.29|16843.29|8
1648470450000|2022-03-28 12:27:30|16963.33|16843.33|16963.38|16843.38|16963.7|16843.7|16963.12|16843.12|9
1648470460000|2022-03-28 12:27:40|16964.44|16844.44|16964.67|16844.67|16964.68|16844.68|16964.36|16844.36|10
1648470470000|2022-03-28 12:27:50|16963.92|16843.92|16963.91|16843.91|16964.63|16844.63|16963.53|16843.53|10
1648470480000|2022-03-28 12:28:00|16963.88|16843.88|16965.57|16845.57|16965.57|16845.57|16963.88|16843.88|10
1648470490000|2022-03-28 12:28:10|16966.22|16846.22|16968.98|16848.98|16968.98|16848.98|16966.22|16846.22|10
1648470500000|2022-03-28 12:28:20|16969.02|16849.02|16969.88|16849.88|16969.88|16849.88|16969.02|16849.02|9
1648470510000|2022-03-28 12:28:30|16970.12|16850.12|16972.2|16852.2|16972.26|16852.26|16970.12|16850.12|10
1648470520000|2022-03-28 12:28:40|16972.16|16852.16|16972.53|16852.53|16972.65|16852.65|16972.16|16852.16|9
1648470530000|2022-03-28 12:28:50|16972.5|16852.5|16972.74|16852.74|16972.92|16852.92|16972.5|16852.5|9
1648470540000|2022-03-28 12:29:00|16972.79|16852.79|16971.89|16851.89|16972.79|16852.79|16971.88|16851.88|9
1648470550000|2022-03-28 12:29:10|16972.08|16852.08|16972.37|16852.37|16972.37|16852.37|16970.89|16850.89|10
1648470560000|2022-03-28 12:29:20|16971.98|16851.98|16972.05|16852.05|16972.51|16852.51|16971.98|16851.98|10
1648470570000|2022-03-28 12:29:30|16971.94|16851.94|16972.38|16852.38|16972.39|16852.39|16971.84|16851.84|9
1648470580000|2022-03-28 12:29:40|16971.94|16851.94|16971.1|16851.1|16971.94|16851.94|16970.84|16850.84|10
1648470590000|2022-03-28 12:29:50|16971.03|16851.03|16970.92|16850.92|16971.09|16851.09|16970.64|16850.64|10
1648470600000|2022-03-28 12:30:00|16970.54|16850.54|16968.65|16848.65|16970.67|16850.67|16968.65|16848.65|10
1648470610000|2022-03-28 12:30:10|16968.62|16848.62|16968.33|16848.33|16968.62|16848.62|16968.29|16848.29|6
1648470620000|2022-03-28 12:30:20|16968.44|16848.44|16968.13|16848.13|16968.44|16848.44|16967.93|16847.93|9
1648470630000|2022-03-28 12:30:30|16966.96|16846.96|16966.99|16846.99|16967.08|16847.08|16966.8|16846.8|9
1648470640000|2022-03-28 12:30:40|16966.67|16846.67|16968.23|16848.23|16968.31|16848.31|16966.67|16846.67|10
1648470650000|2022-03-28 12:30:50|16968.12|16848.12|16967.72|16847.72|16968.15|16848.15|16967.72|16847.72|10
1648470660000|2022-03-28 12:31:00|16967.49|16847.49|16970.02|16850.02|16970.15|16850.15|16967.49|16847.49|10
1648470670000|2022-03-28 12:31:10|16969.65|16849.65|16969.94|16849.94|16970.13|16850.13|16969.65|16849.65|10
1648470680000|2022-03-28 12:31:20|16969.91|16849.91|16971.65|16851.65|16971.65|16851.65|16969.91|16849.91|8
1648470690000|2022-03-28 12:31:30|16971.46|16851.46|16969.84|16849.84|16971.46|16851.46|16969.78|16849.78|9
1648470700000|2022-03-28 12:31:40|16969.39|16849.39|16967.58|16847.58|16970.28|16850.28|16967.58|16847.58|8
1648470710000|2022-03-28 12:31:50|16967.56|16847.56|16966.96|16846.96|16967.56|16847.56|16966.96|16846.96|9
1648470720000|2022-03-28 12:32:00|16967.32|16847.32|16967.54|16847.54|16967.55|16847.55|16967.26|16847.26|10
1648470730000|2022-03-28 12:32:10|16967.55|16847.55|16966.61|16846.61|16967.55|16847.55|16966.38|16846.38|10
1648470740000|2022-03-28 12:32:20|16966.82|16846.82|16967.04|16847.04|16967.1|16847.1|16966.4|16846.4|10
1648470750000|2022-03-28 12:32:30|16967.16|16847.16|16966.34|16846.34|16967.38|16847.38|16966.22|16846.22|10
1648470760000|2022-03-28 12:32:40|16966.14|16846.14|16967.96|16847.96|16968.79|16848.79|16966.14|16846.14|10
1648470770000|2022-03-28 12:32:50|16968.41|16848.41|16968.59|16848.59|16968.91|16848.91|16968.23|16848.23|9
1648470780000|2022-03-28 12:33:00|16968.77|16848.77|16963.54|16843.54|16968.77|16848.77|16963.52|16843.52|10
1648470790000|2022-03-28 12:33:10|16963.57|16843.57|16961.55|16841.55|16963.59|16843.59|16961.42|16841.42|10
1648470800000|2022-03-28 12:33:20|16961.51|16841.51|16960.18|16840.18|16961.67|16841.67|16960.18|16840.18|9
1648470810000|2022-03-28 12:33:30|16960.68|16840.68|16961.1|16841.1|16961.88|16841.88|16960.68|16840.68|10
1648470820000|2022-03-28 12:33:40|16961.16|16841.16|16960.66|16840.66|16961.25|16841.25|16960.66|16840.66|10
1648470830000|2022-03-28 12:33:50|16960.57|16840.57|16955.17|16835.17|16960.57|16840.57|16955.17|16835.17|9
1648470840000|2022-03-28 12:34:00|16953.96|16833.96|16951.88|16831.88|16954.02|16834.02|16951.76|16831.76|10
1648470850000|2022-03-28 12:34:10|16951.63|16831.63|16951.26|16831.26|16952.23|16832.23|16951.26|16831.26|10
1648470860000|2022-03-28 12:34:20|16951.27|16831.27|16952.57|16832.57|16952.67|16832.67|16951.27|16831.27|10
1648470870000|2022-03-28 12:34:30|16952.07|16832.07|16951.57|16831.57|16952.25|16832.25|16951.57|16831.57|9
1648470880000|2022-03-28 12:34:40|16951.5|16831.5|16950.19|16830.19|16951.5|16831.5|16950.19|16830.19|9
1648470890000|2022-03-28 12:34:50|16950.2|16830.2|16948.34|16828.34|16950.2|16830.2|16948.29|16828.29|10
1648470900000|2022-03-28 12:35:00|16948.37|16828.37|16943.09|16823.09|16948.37|16828.37|16943.09|16823.09|10
1648470910000|2022-03-28 12:35:10|16942.81|16822.81|16944.05|16824.05|16944.44|16824.44|16942.81|16822.81|10
1648470920000|2022-03-28 12:35:20|16944.11|16824.11|16944.53|16824.53|16945.38|16825.38|16944.11|16824.11|10
1648470930000|2022-03-28 12:35:30|16944.23|16824.23|16945.07|16825.07|16945.32|16825.32|16944.23|16824.23|8
1648470940000|2022-03-28 12:35:40|16943.74|16823.74|16946.86|16826.86|16946.86|16826.86|16943.74|16823.74|10
1648470950000|2022-03-28 12:35:50|16946.41|16826.41|16947.08|16827.08|16947.08|16827.08|16945.67|16825.67|9
1648470960000|2022-03-28 12:36:00|16947.27|16827.27|16945.47|16825.47|16947.27|16827.27|16945.47|16825.47|9
1648470970000|2022-03-28 12:36:10|16945.45|16825.45|16945.96|16825.96|16946.06|16826.06|16944.89|16824.89|9
1648470980000|2022-03-28 12:36:20|16946.05|16826.05|16945.44|16825.44|16946.5|16826.5|16945.44|16825.44|10
1648470990000|2022-03-28 12:36:30|16945.59|16825.59|16945.3|16825.3|16946.07|16826.07|16945.15|16825.15|10
1648471000000|2022-03-28 12:36:40|16944.97|16824.97|16943.94|16823.94|16945.01|16825.01|16942.9|16822.9|9
1648471010000|2022-03-28 12:36:50|16943.64|16823.64|16942.65|16822.65|16943.65|16823.65|16942.65|16822.65|9
1648471020000|2022-03-28 12:37:00|16942.7|16822.7|16942.95|16822.95|16943.53|16823.53|16942.56|16822.56|10
1648471030000|2022-03-28 12:37:10|16943.31|16823.31|16943.13|16823.13|16943.31|16823.31|16942.77|16822.77|10
1648471040000|2022-03-28 12:37:20|16942.86|16822.86|16943.48|16823.48|16944.07|16824.07|16942.63|16822.63|10
1648471050000|2022-03-28 12:37:30|16943.5|16823.5|16943.41|16823.41|16944.7|16824.7|16943.33|16823.33|8
1648471060000|2022-03-28 12:37:40|16943.77|16823.77|16944.7|16824.7|16944.7|16824.7|16943.73|16823.73|9
1648471070000|2022-03-28 12:37:50|16944.55|16824.55|16945.12|16825.12|16945.12|16825.12|16944.55|16824.55|7
1648471080000|2022-03-28 12:38:00|16944.86|16824.86|16943.43|16823.43|16944.86|16824.86|16943.43|16823.43|10
1648471090000|2022-03-28 12:38:10|16943.21|16823.21|16940.64|16820.64|16943.21|16823.21|16940.57|16820.57|9
1648471100000|2022-03-28 12:38:20|16940.63|16820.63|16936.66|16816.66|16940.63|16820.63|16936.66|16816.66|10
1648471110000|2022-03-28 12:38:30|16936.27|16816.27|16934.71|16814.71|16937.2|16817.2|16934.71|16814.71|10
1648471120000|2022-03-28 12:38:40|16934.61|16814.61|16935|16815|16936.23|16816.23|16934.61|16814.61|10
1648471130000|2022-03-28 12:38:50|16932.82|16812.82|16931.57|16811.57|16933.51|16813.51|16931.57|16811.57|9
1648471140000|2022-03-28 12:39:00|16931.5|16811.5|16932.49|16812.49|16932.49|16812.49|16931.22|16811.22|9
1648471150000|2022-03-28 12:39:10|16932.26|16812.26|16933.31|16813.31|16933.5|16813.5|16932.26|16812.26|10
1648471160000|2022-03-28 12:39:20|16933.59|16813.59|16933.71|16813.71|16934.13|16814.13|16933.45|16813.45|9
1648471170000|2022-03-28 12:39:30|16933.83|16813.83|16934.97|16814.97|16934.97|16814.97|16933.83|16813.83|9
1648471180000|2022-03-28 12:39:40|16934.95|16814.95|16934.42|16814.42|16934.95|16814.95|16933.92|16813.92|9
1648471190000|2022-03-28 12:39:50|16934.6|16814.6|16932.52|16812.52|16934.6|16814.6|16932.52|16812.52|10
1648471200000|2022-03-28 12:40:00|16932.23|16812.23|16931.69|16811.69|16932.32|16812.32|16931.34|16811.34|10
1648471210000|2022-03-28 12:40:10|16931.52|16811.52|16929.1|16809.1|16931.9|16811.9|16929.1|16809.1|10
1648471220000|2022-03-28 12:40:20|16928.43|16808.43|16928.85|16808.85|16928.85|16808.85|16927.37|16807.37|10
1648471230000|2022-03-28 12:40:30|16928.87|16808.87|16929.89|16809.89|16930.07|16810.07|16927.75|16807.75|10
1648471240000|2022-03-28 12:40:40|16929.88|16809.88|16928.74|16808.74|16929.88|16809.88|16928.74|16808.74|10
1648471250000|2022-03-28 12:40:50|16928.6|16808.6|16927.25|16807.25|16928.65|16808.65|16927.25|16807.25|9
1648471260000|2022-03-28 12:41:00|16927.12|16807.12|16926.24|16806.24|16927.24|16807.24|16926.24|16806.24|10
1648471270000|2022-03-28 12:41:10|16925.93|16805.93|16925.44|16805.44|16925.97|16805.97|16925.38|16805.38|9
1648471280000|2022-03-28 12:41:20|16925.38|16805.38|16925.47|16805.47|16925.48|16805.48|16925.05|16805.05|10
1648471290000|2022-03-28 12:41:30|16925.24|16805.24|16926.54|16806.54|16926.54|16806.54|16925.24|16805.24|10
1648471300000|2022-03-28 12:41:40|16926.94|16806.94|16928.93|16808.93|16929.01|16809.01|16926.94|16806.94|9
1648471310000|2022-03-28 12:41:50|16928.6|16808.6|16928.81|16808.81|16929.33|16809.33|16928.5|16808.5|10
1648471320000|2022-03-28 12:42:00|16929.04|16809.04|16929.13|16809.13|16929.94|16809.94|16928.91|16808.91|10
1648471330000|2022-03-28 12:42:10|16929.27|16809.27|16929.74|16809.74|16930.03|16810.03|16929.27|16809.27|9
1648471340000|2022-03-28 12:42:20|16930.01|16810.01|16931.49|16811.49|16931.49|16811.49|16929.99|16809.99|10
1648471350000|2022-03-28 12:42:30|16930.88|16810.88|16930.94|16810.94|16931.19|16811.19|16930.88|16810.88|9
1648471360000|2022-03-28 12:42:40|16930.73|16810.73|16930.54|16810.54|16930.8|16810.8|16930.53|16810.53|10
1648471370000|2022-03-28 12:42:50|16930.51|16810.51|16929.26|16809.26|16930.51|16810.51|16929.14|16809.14|8
1648471380000|2022-03-28 12:43:00|16929.16|16809.16|16933.43|16813.43|16933.43|16813.43|16928.81|16808.81|8
1648471390000|2022-03-28 12:43:10|16933.12|16813.12|16932.68|16812.68|16933.37|16813.37|16932.68|16812.68|10
1648471400000|2022-03-28 12:43:20|16931.66|16811.66|16932.6|16812.6|16933.17|16813.17|16931.66|16811.66|10
1648471410000|2022-03-28 12:43:30|16932.46|16812.46|16931.65|16811.65|16932.46|16812.46|16931.61|16811.61|10
1648471420000|2022-03-28 12:43:40|16931.68|16811.68|16931.59|16811.59|16931.68|16811.68|16930.88|16810.88|10
1648471430000|2022-03-28 12:43:50|16931.81|16811.81|16925.46|16805.46|16931.81|16811.81|16925.46|16805.46|10
1648471440000|2022-03-28 12:44:00|16924.56|16804.56|16919.9|16799.9|16924.56|16804.56|16919.9|16799.9|10
1648471450000|2022-03-28 12:44:10|16919.92|16799.92|16920.41|16800.41|16920.56|16800.56|16919.92|16799.92|9
1648471460000|2022-03-28 12:44:20|16920.53|16800.53|16921.68|16801.68|16921.68|16801.68|16919.96|16799.96|9
1648471470000|2022-03-28 12:44:30|16921.61|16801.61|16922.03|16802.03|16922.03|16802.03|16921.59|16801.59|10
1648471480000|2022-03-28 12:44:40|16921.85|16801.85|16920.63|16800.63|16922.1|16802.1|16920.28|16800.28|10
1648471490000|2022-03-28 12:44:50|16920.51|16800.51|16919.12|16799.12|16920.51|16800.51|16919.01|16799.01|10
1648471500000|2022-03-28 12:45:00|16919.02|16799.02|16918.34|16798.34|16919.4|16799.4|16918.06|16798.06|9
1648471510000|2022-03-28 12:45:10|16918.58|16798.58|16921.18|16801.18|16921.35|16801.35|16918.23|16798.23|10
1648471520000|2022-03-28 12:45:20|16921.8|16801.8|16923.77|16803.77|16923.77|16803.77|16921.8|16801.8|10
1648471530000|2022-03-28 12:45:30|16923.9|16803.9|16923.97|16803.97|16923.97|16803.97|16923.62|16803.62|9
1648471540000|2022-03-28 12:45:40|16924|16804|16925|16805|16925|16805|16922.64|16802.64|9
1648471550000|2022-03-28 12:45:50|16926.04|16806.04|16928.66|16808.66|16928.66|16808.66|16926.04|16806.04|10
1648471560000|2022-03-28 12:46:00|16928.49|16808.49|16927.99|16807.99|16928.49|16808.49|16927.56|16807.56|10
1648471570000|2022-03-28 12:46:10|16927.94|16807.94|16928.93|16808.93|16928.93|16808.93|16927.5|16807.5|9
1648471580000|2022-03-28 12:46:20|16928.78|16808.78|16930.05|16810.05|16930.05|16810.05|16928.78|16808.78|10
1648471590000|2022-03-28 12:46:30|16930.03|16810.03|16930.04|16810.04|16930.42|16810.42|16929.61|16809.61|10
1648471600000|2022-03-28 12:46:40|16930.08|16810.08|16928.2|16808.2|16930.08|16810.08|16928.2|16808.2|10
1648471610000|2022-03-28 12:46:50|16927.78|16807.78|16929.38|16809.38|16929.38|16809.38|16927.78|16807.78|9
1648471620000|2022-03-28 12:47:00|16929.34|16809.34|16931.06|16811.06|16931.11|16811.11|16929.34|16809.34|10
1648471630000|2022-03-28 12:47:10|16931.28|16811.28|16930.76|16810.76|16931.57|16811.57|16930.35|16810.35|10
1648471640000|2022-03-28 12:47:20|16930.7|16810.7|16929.54|16809.54|16930.7|16810.7|16929.54|16809.54|10
1648471650000|2022-03-28 12:47:30|16929.18|16809.18|16927.38|16807.38|16929.18|16809.18|16927.38|16807.38|10
1648471660000|2022-03-28 12:47:40|16927.3|16807.3|16929.11|16809.11|16929.11|16809.11|16927.3|16807.3|8
1648471670000|2022-03-28 12:47:50|16929.19|16809.19|16928.63|16808.63|16929.19|16809.19|16927.82|16807.82|10
1648471680000|2022-03-28 12:48:00|16928.35|16808.35|16926.83|16806.83|16928.35|16808.35|16926.63|16806.63|10
1648471690000|2022-03-28 12:48:10|16926.22|16806.22|16924.99|16804.99|16926.22|16806.22|16924.94|16804.94|10
1648471700000|2022-03-28 12:48:20|16925.06|16805.06|16924.64|16804.64|16925.54|16805.54|16924.53|16804.53|10
1648471710000|2022-03-28 12:48:30|16924.18|16804.18|16923.4|16803.4|16924.85|16804.85|16923.4|16803.4|10
1648471720000|2022-03-28 12:48:40|16923.47|16803.47|16922.93|16802.93|16923.47|16803.47|16922.42|16802.42|10
1648471730000|2022-03-28 12:48:50|16921.35|16801.35|16919.26|16799.26|16921.38|16801.38|16919.26|16799.26|10
1648471740000|2022-03-28 12:49:00|16919.23|16799.23|16922.2|16802.2|16922.2|16802.2|16919.23|16799.23|9
1648471750000|2022-03-28 12:49:10|16921.49|16801.49|16924.39|16804.39|16924.39|16804.39|16921.49|16801.49|10
1648471760000|2022-03-28 12:49:20|16924.62|16804.62|16924.42|16804.42|16924.68|16804.68|16924.14|16804.14|9
1648471770000|2022-03-28 12:49:30|16923.92|16803.92|16924.96|16804.96|16924.96|16804.96|16923.92|16803.92|9
1648471780000|2022-03-28 12:49:40|16924.98|16804.98|16926.24|16806.24|16926.24|16806.24|16924.79|16804.79|10
1648471790000|2022-03-28 12:49:50|16926.18|16806.18|16926.63|16806.63|16927.36|16807.36|16926.18|16806.18|10
1648471800000|2022-03-28 12:50:00|16926.85|16806.85|16931.31|16811.31|16931.31|16811.31|16926.55|16806.55|10
1648471810000|2022-03-28 12:50:10|16932.23|16812.23|16935.74|16815.74|16935.74|16815.74|16932.23|16812.23|10
1648471820000|2022-03-28 12:50:20|16935.88|16815.88|16936.35|16816.35|16936.66|16816.66|16935.73|16815.73|9
1648471830000|2022-03-28 12:50:30|16936.42|16816.42|16937.88|16817.88|16937.88|16817.88|16936.42|16816.42|10
1648471840000|2022-03-28 12:50:40|16938.07|16818.07|16940.31|16820.31|16940.37|16820.37|16938.07|16818.07|10
1648471850000|2022-03-28 12:50:50|16941.18|16821.18|16942.87|16822.87|16942.87|16822.87|16941.18|16821.18|10
1648471860000|2022-03-28 12:51:00|16943.07|16823.07|16946.9|16826.9|16946.9|16826.9|16943.07|16823.07|10
1648471870000|2022-03-28 12:51:10|16946.97|16826.97|16949.6|16829.6|16949.79|16829.79|16946.97|16826.97|9
1648471880000|2022-03-28 12:51:20|16950.21|16830.21|16950.01|16830.01|16950.21|16830.21|16948.62|16828.62|10
1648471890000|2022-03-28 12:51:30|16950.19|16830.19|16953.5|16833.5|16953.5|16833.5|16949.96|16829.96|10
1648471900000|2022-03-28 12:51:40|16953.59|16833.59|16954.28|16834.28|16954.43|16834.43|16953.59|16833.59|10
1648471910000|2022-03-28 12:51:50|16953.15|16833.15|16954.64|16834.64|16954.83|16834.83|16953.15|16833.15|9
1648471920000|2022-03-28 12:52:00|16954.87|16834.87|16956.91|16836.91|16956.91|16836.91|16954.45|16834.45|10
1648471930000|2022-03-28 12:52:10|16956.74|16836.74|16959.01|16839.01|16959.16|16839.16|16956.69|16836.69|10
1648471940000|2022-03-28 12:52:20|16959.21|16839.21|16961.89|16841.89|16961.89|16841.89|16959.21|16839.21|9
1648471950000|2022-03-28 12:52:30|16961.67|16841.67|16965.35|16845.35|16965.35|16845.35|16961.67|16841.67|10
1648471960000|2022-03-28 12:52:40|16965.98|16845.98|16967.21|16847.21|16967.21|16847.21|16965.98|16845.98|10
1648471970000|2022-03-28 12:52:50|16967.13|16847.13|16969.1|16849.1|16969.1|16849.1|16967.13|16847.13|10
1648471980000|2022-03-28 12:53:00|16969.88|16849.88|16967.53|16847.53|16969.88|16849.88|16967.37|16847.37|10
1648471990000|2022-03-28 12:53:10|16967.05|16847.05|16968.59|16848.59|16969.01|16849.01|16966.89|16846.89|10
1648472000000|2022-03-28 12:53:20|16968.71|16848.71|16966.57|16846.57|16968.71|16848.71|16966.57|16846.57|9
1648472010000|2022-03-28 12:53:30|16966.1|16846.1|16965.85|16845.85|16966.51|16846.51|16965.62|16845.62|10
1648472020000|2022-03-28 12:53:40|16965.74|16845.74|16964.3|16844.3|16965.74|16845.74|16964.3|16844.3|8
1648472030000|2022-03-28 12:53:50|16964.19|16844.19|16964.64|16844.64|16964.81|16844.81|16963.9|16843.9|10
1648472040000|2022-03-28 12:54:00|16965.06|16845.06|16966.62|16846.62|16966.62|16846.62|16964.74|16844.74|9
1648472050000|2022-03-28 12:54:10|16966.57|16846.57|16965.4|16845.4|16966.76|16846.76|16964.57|16844.57|10
1648472060000|2022-03-28 12:54:20|16965.41|16845.41|16965.02|16845.02|16965.41|16845.41|16964.98|16844.98|10
1648472070000|2022-03-28 12:54:30|16964.19|16844.19|16965.96|16845.96|16965.96|16845.96|16964.19|16844.19|10
1648472080000|2022-03-28 12:54:40|16966.3|16846.3|16966.88|16846.88|16966.88|16846.88|16966.3|16846.3|10
1648472090000|2022-03-28 12:54:50|16966.56|16846.56|16966.61|16846.61|16966.67|16846.67|16966.08|16846.08|10
1648472100000|2022-03-28 12:55:00|16967|16847|16967.45|16847.45|16967.45|16847.45|16967|16847|9
1648472110000|2022-03-28 12:55:10|16967.49|16847.49|16970.94|16850.94|16970.94|16850.94|16967.49|16847.49|10
1648472120000|2022-03-28 12:55:20|16970.86|16850.86|16971.06|16851.06|16971.11|16851.11|16970.49|16850.49|10
1648472130000|2022-03-28 12:55:30|16970.72|16850.72|16970.06|16850.06|16970.72|16850.72|16970.06|16850.06|8
1648472140000|2022-03-28 12:55:40|16969.84|16849.84|16968.41|16848.41|16970.52|16850.52|16968.37|16848.37|10
1648472150000|2022-03-28 12:55:50|16968.43|16848.43|16968.37|16848.37|16968.46|16848.46|16967.93|16847.93|8
1648472160000|2022-03-28 12:56:00|16968.07|16848.07|16971.79|16851.79|16971.79|16851.79|16968.07|16848.07|10
1648472170000|2022-03-28 12:56:10|16972.01|16852.01|16971.31|16851.31|16972.01|16852.01|16971.08|16851.08|10
1648472180000|2022-03-28 12:56:20|16971.45|16851.45|16971.7|16851.7|16971.99|16851.99|16971.45|16851.45|9
1648472190000|2022-03-28 12:56:30|16971.47|16851.47|16972.67|16852.67|16972.89|16852.89|16971.47|16851.47|9
1648472200000|2022-03-28 12:56:40|16972.54|16852.54|16970.55|16850.55|16972.56|16852.56|16970.53|16850.53|10
1648472210000|2022-03-28 12:56:50|16970.47|16850.47|16970.52|16850.52|16970.83|16850.83|16970.31|16850.31|9
1648472220000|2022-03-28 12:57:00|16970.73|16850.73|16968.98|16848.98|16970.73|16850.73|16968.92|16848.92|8
1648472230000|2022-03-28 12:57:10|16969.25|16849.25|16969.84|16849.84|16969.84|16849.84|16969.25|16849.25|10
1648472240000|2022-03-28 12:57:20|16969.54|16849.54|16971.53|16851.53|16971.53|16851.53|16969.17|16849.17|7
1648472250000|2022-03-28 12:57:30|16971.44|16851.44|16974.95|16854.95|16975.01|16855.01|16971.44|16851.44|10
1648472260000|2022-03-28 12:57:40|16974.97|16854.97|16976.06|16856.06|16976.06|16856.06|16974.88|16854.88|8
1648472270000|2022-03-28 12:57:50|16976.18|16856.18|16974.41|16854.41|16976.18|16856.18|16974.32|16854.32|10
1648472280000|2022-03-28 12:58:00|16974.37|16854.37|16974.58|16854.58|16974.78|16854.78|16974.37|16854.37|9
1648472290000|2022-03-28 12:58:10|16974.94|16854.94|16977.5|16857.5|16977.5|16857.5|16974.94|16854.94|10
1648472300000|2022-03-28 12:58:20|16977.52|16857.52|16978.56|16858.56|16978.58|16858.58|16977.52|16857.52|9
1648472310000|2022-03-28 12:58:30|16978.24|16858.24|16975.63|16855.63|16978.24|16858.24|16975.07|16855.07|9
1648472320000|2022-03-28 12:58:40|16975.5|16855.5|16973.82|16853.82|16975.5|16855.5|16973.82|16853.82|9
1648472330000|2022-03-28 12:58:50|16973.52|16853.52|16973.67|16853.67|16973.67|16853.67|16973.43|16853.43|9
1648472340000|2022-03-28 12:59:00|16974.04|16854.04|16975.77|16855.77|16976.37|16856.37|16974.04|16854.04|10
1648472350000|2022-03-28 12:59:10|16975.73|16855.73|16977.51|16857.51|16977.51|16857.51|16975.73|16855.73|9
1648472360000|2022-03-28 12:59:20|16977.31|16857.31|16978.46|16858.46|16978.46|16858.46|16977.29|16857.29|9
1648472370000|2022-03-28 12:59:30|16977.74|16857.74|16979.06|16859.06|16979.21|16859.21|16977.72|16857.72|10
1648472380000|2022-03-28 12:59:40|16979.05|16859.05|16979.52|16859.52|16979.58|16859.58|16979.05|16859.05|8
1648472390000|2022-03-28 12:59:50|16979.32|16859.32|16980.39|16860.39|16980.7|16860.7|16979.32|16859.32|10
1648472400000|2022-03-28 13:00:00|16980.36|16860.36|16981.17|16861.17|16981.17|16861.17|16979.83|16859.83|10
1648472410000|2022-03-28 13:00:10|16981.57|16861.57|16984.81|16864.81|16985|16865|16981.42|16861.42|10
1648472420000|2022-03-28 13:00:20|16986.35|16866.35|16986.89|16866.89|16987.79|16867.79|16986.35|16866.35|8
1648472430000|2022-03-28 13:00:30|16987.31|16867.31|16988.35|16868.35|16988.35|16868.35|16986.63|16866.63|10
1648472440000|2022-03-28 13:00:40|16988.59|16868.59|16991.7|16871.7|16991.7|16871.7|16987.91|16867.91|10
1648472450000|2022-03-28 13:00:50|16992.13|16872.13|16990.94|16870.94|16992.25|16872.25|16990.94|16870.94|10
1648472460000|2022-03-28 13:01:00|16991.31|16871.31|16992.52|16872.52|16992.7|16872.7|16991.31|16871.31|9
1648472470000|2022-03-28 13:01:10|16992.07|16872.07|16992.03|16872.03|16992.53|16872.53|16991.26|16871.26|10
1648472480000|2022-03-28 13:01:20|16991.36|16871.36|16988.51|16868.51|16991.36|16871.36|16988.37|16868.37|10
1648472490000|2022-03-28 13:01:30|16988.54|16868.54|16985.45|16865.45|16988.93|16868.93|16985.08|16865.08|10
1648472500000|2022-03-28 13:01:40|16985.14|16865.14|16986.84|16866.84|16986.84|16866.84|16985.14|16865.14|10
1648472510000|2022-03-28 13:01:50|16986.22|16866.22|16982.76|16862.76|16986.22|16866.22|16982.76|16862.76|10
1648472520000|2022-03-28 13:02:00|16981.72|16861.72|16979.65|16859.65|16981.72|16861.72|16979.65|16859.65|10
1648472530000|2022-03-28 13:02:10|16979.62|16859.62|16977.47|16857.47|16979.62|16859.62|16977.47|16857.47|9
1648472540000|2022-03-28 13:02:20|16977.3|16857.3|16976.83|16856.83|16977.55|16857.55|16976.74|16856.74|8
1648472550000|2022-03-28 13:02:30|16977.87|16857.87|16977.57|16857.57|16978.41|16858.41|16977|16857|10
1648472560000|2022-03-28 13:02:40|16977.39|16857.39|16979.56|16859.56|16979.56|16859.56|16977.1|16857.1|10
1648472570000|2022-03-28 13:02:50|16979.9|16859.9|16979.44|16859.44|16979.96|16859.96|16978.52|16858.52|9
1648472580000|2022-03-28 13:03:00|16979.29|16859.29|16979.1|16859.1|16979.46|16859.46|16979.1|16859.1|8
1648472590000|2022-03-28 13:03:10|16979.12|16859.12|16982.47|16862.47|16982.51|16862.51|16979.12|16859.12|10
1648472600000|2022-03-28 13:03:20|16982.27|16862.27|16986.62|16866.62|16986.62|16866.62|16982.27|16862.27|10
1648472610000|2022-03-28 13:03:30|16986.68|16866.68|16986.7|16866.7|16986.7|16866.7|16986.15|16866.15|10
1648472620000|2022-03-28 13:03:40|16986.76|16866.76|16987.03|16867.03|16987.03|16867.03|16986.5|16866.5|9
1648472630000|2022-03-28 13:03:50|16987.11|16867.11|16988.12|16868.12|16988.27|16868.27|16987.11|16867.11|10
1648472640000|2022-03-28 13:04:00|16988.18|16868.18|16989.1|16869.1|16990.32|16870.32|16988.18|16868.18|10
1648472650000|2022-03-28 13:04:10|16988.62|16868.62|16989.51|16869.51|16990.14|16870.14|16988.62|16868.62|9
1648472660000|2022-03-28 13:04:20|16990.12|16870.12|16992|16872|16992|16872|16990.12|16870.12|9
1648472670000|2022-03-28 13:04:30|16992.73|16872.73|16992.4|16872.4|16993.18|16873.18|16991.15|16871.15|9
1648472680000|2022-03-28 13:04:40|16992.42|16872.42|16992.74|16872.74|16993.89|16873.89|16991.59|16871.59|9
1648472690000|2022-03-28 13:04:50|16992.81|16872.81|16991.36|16871.36|16993.43|16873.43|16991.36|16871.36|10
1648472700000|2022-03-28 13:05:00|16991.33|16871.33|16992.48|16872.48|16992.48|16872.48|16991.06|16871.06|10
1648472710000|2022-03-28 13:05:10|16992.93|16872.93|16996.31|16876.31|16996.58|16876.58|16992.93|16872.93|10
1648472720000|2022-03-28 13:05:20|16997.58|16877.58|17000|16880|17000|16880|16997.58|16877.58|10
1648472730000|2022-03-28 13:05:30|16999.88|16879.88|16998.87|16878.87|16999.88|16879.88|16998.87|16878.87|10
1648472740000|2022-03-28 13:05:40|16999.44|16879.44|17000.73|16880.73|17000.73|16880.73|16999.44|16879.44|10
1648472750000|2022-03-28 13:05:50|17001.05|16881.05|17000.75|16880.75|17001.61|16881.61|17000.75|16880.75|9
1648472760000|2022-03-28 13:06:00|17000.43|16880.43|17001.13|16881.13|17001.31|16881.31|17000.32|16880.32|10
1648472770000|2022-03-28 13:06:10|17001.34|16881.34|17002.28|16882.28|17002.28|16882.28|17001.18|16881.18|10
1648472780000|2022-03-28 13:06:20|17002.63|16882.63|17003.78|16883.78|17005.14|16885.14|17002.49|16882.49|10
1648472790000|2022-03-28 13:06:30|17003.99|16883.99|17006.36|16886.36|17006.36|16886.36|17003.99|16883.99|10
1648472800000|2022-03-28 13:06:40|17007.63|16887.63|17009.74|16889.74|17009.74|16889.74|17007.63|16887.63|9
1648472810000|2022-03-28 13:06:50|17009.88|16889.88|17009.55|16889.55|17009.9|16889.9|17008.55|16888.55|9
1648472820000|2022-03-28 13:07:00|17009.63|16889.63|17011.29|16891.29|17011.29|16891.29|17009.35|16889.35|10
1648472830000|2022-03-28 13:07:10|17011.12|16891.12|17012.19|16892.19|17012.19|16892.19|17010.71|16890.71|10
1648472840000|2022-03-28 13:07:20|17012.3|16892.3|17014.27|16894.27|17014.27|16894.27|17012.2|16892.2|9
1648472850000|2022-03-28 13:07:30|17013.32|16893.32|17016.33|16896.33|17016.33|16896.33|17013.32|16893.32|10
1648472860000|2022-03-28 13:07:40|17017.49|16897.49|17016.14|16896.14|17017.57|16897.57|17015.96|16895.96|10
1648472870000|2022-03-28 13:07:50|17016.1|16896.1|17017.25|16897.25|17017.4|16897.4|17016.1|16896.1|10
1648472880000|2022-03-28 13:08:00|17017.75|16897.75|17015.61|16895.61|17017.9|16897.9|17015.61|16895.61|10
1648472890000|2022-03-28 13:08:10|17015.22|16895.22|17019.11|16899.11|17019.13|16899.13|17015.13|16895.13|10
1648472900000|2022-03-28 13:08:20|17019.13|16899.13|17021.35|16901.35|17021.35|16901.35|17017.71|16897.71|10
1648472910000|2022-03-28 13:08:30|17021.87|16901.87|17022.05|16902.05|17023.01|16903.01|17020.88|16900.88|10
1648472920000|2022-03-28 13:08:40|17022.22|16902.22|17021.84|16901.84|17022.22|16902.22|17021.18|16901.18|10
1648472930000|2022-03-28 13:08:50|17022.46|16902.46|17022.15|16902.15|17023.43|16903.43|17022.15|16902.15|10
1648472940000|2022-03-28 13:09:00|17021.98|16901.98|17022.17|16902.17|17023.15|16903.15|17021.66|16901.66|10
1648472950000|2022-03-28 13:09:10|17022.14|16902.14|17022.56|16902.56|17024.08|16904.08|17022.1|16902.1|9
1648472960000|2022-03-28 13:09:20|17022.57|16902.57|17023.58|16903.58|17023.9|16903.9|17022.06|16902.06|9
1648472970000|2022-03-28 13:09:30|17022.5|16902.5|17024.42|16904.42|17024.42|16904.42|17022.5|16902.5|10
1648472980000|2022-03-28 13:09:40|17024.78|16904.78|17022.65|16902.65|17024.78|16904.78|17022.65|16902.65|9
1648472990000|2022-03-28 13:09:50|17022.4|16902.4|17023.87|16903.87|17023.87|16903.87|17022.4|16902.4|10
1648473000000|2022-03-28 13:10:00|17023.67|16903.67|17024.89|16904.89|17025.05|16905.05|17022.67|16902.67|10
1648473010000|2022-03-28 13:10:10|17025.26|16905.26|17025.63|16905.63|17025.71|16905.71|17024.89|16904.89|10
1648473020000|2022-03-28 13:10:20|17025.79|16905.79|17027.15|16907.15|17027.27|16907.27|17025.74|16905.74|10
1648473030000|2022-03-28 13:10:30|17027.26|16907.26|17028.79|16908.79|17028.79|16908.79|17027.26|16907.26|9
1648473040000|2022-03-28 13:10:40|17028.48|16908.48|17029.21|16909.21|17029.21|16909.21|17028.48|16908.48|9
1648473050000|2022-03-28 13:10:50|17028.99|16908.99|17028.57|16908.57|17029.44|16909.44|17028.57|16908.57|10
1648473060000|2022-03-28 13:11:00|17028.59|16908.59|17027.52|16907.52|17029.19|16909.19|17027.52|16907.52|10
1648473070000|2022-03-28 13:11:10|17029.41|16909.41|17026.98|16906.98|17029.41|16909.41|17026.83|16906.83|10
1648473080000|2022-03-28 13:11:20|17027.04|16907.04|17023.78|16903.78|17027.04|16907.04|17022.58|16902.58|10
1648473090000|2022-03-28 13:11:30|17024.44|16904.44|17024.11|16904.11|17024.92|16904.92|17024.11|16904.11|9
1648473100000|2022-03-28 13:11:40|17024.28|16904.28|17025.15|16905.15|17025.41|16905.41|17024.21|16904.21|10
1648473110000|2022-03-28 13:11:50|17026.04|16906.04|17025.74|16905.74|17026.25|16906.25|17025.66|16905.66|9
1648473120000|2022-03-28 13:12:00|17024.17|16904.17|17022.79|16902.79|17024.75|16904.75|17022.79|16902.79|10
1648473130000|2022-03-28 13:12:10|17022.9|16902.9|17024.34|16904.34|17025.89|16905.89|17022.9|16902.9|10
1648473140000|2022-03-28 13:12:20|17024.26|16904.26|17023.34|16903.34|17024.26|16904.26|17023.1|16903.1|10
1648473150000|2022-03-28 13:12:30|17023.57|16903.57|17025.84|16905.84|17025.87|16905.87|17023.57|16903.57|10
1648473160000|2022-03-28 13:12:40|17025.96|16905.96|17025.66|16905.66|17026.53|16906.53|17025.64|16905.64|9
1648473170000|2022-03-28 13:12:50|17025.78|16905.78|17025.86|16905.86|17026.09|16906.09|17025.43|16905.43|10
1648473180000|2022-03-28 13:13:00|17025.89|16905.89|17025.64|16905.64|17025.89|16905.89|17025.37|16905.37|9
1648473190000|2022-03-28 13:13:10|17025.56|16905.56|17024.59|16904.59|17025.88|16905.88|17024.59|16904.59|10
1648473200000|2022-03-28 13:13:20|17024.23|16904.23|17024.79|16904.79|17024.79|16904.79|17023.34|16903.34|9
1648473210000|2022-03-28 13:13:30|17025.03|16905.03|17025.17|16905.17|17025.17|16905.17|17023.33|16903.33|10
1648473220000|2022-03-28 13:13:40|17025.69|16905.69|17027.54|16907.54|17027.79|16907.79|17025.69|16905.69|10
1648473230000|2022-03-28 13:13:50|17027.5|16907.5|17027.51|16907.51|17028.2|16908.2|17027.5|16907.5|9
1648473240000|2022-03-28 13:14:00|17028|16908|17028.16|16908.16|17028.41|16908.41|17027.54|16907.54|10
1648473250000|2022-03-28 13:14:10|17028.99|16908.99|17029.91|16909.91|17029.91|16909.91|17028.99|16908.99|10
1648473260000|2022-03-28 13:14:20|17030.93|16910.93|17033.32|16913.32|17033.32|16913.32|17030.86|16910.86|9
1648473270000|2022-03-28 13:14:30|17033.55|16913.55|17033.53|16913.53|17033.55|16913.55|17032.53|16912.53|10
1648473280000|2022-03-28 13:14:40|17033.83|16913.83|17033.57|16913.57|17033.83|16913.83|17032.74|16912.74|10
1648473290000|2022-03-28 13:14:50|17033.74|16913.74|17035.53|16915.53|17035.53|16915.53|17033.59|16913.59|9
1648473300000|2022-03-28 13:15:00|17035.58|16915.58|17036.07|16916.07|17036.97|16916.97|17035.58|16915.58|9
1648473310000|2022-03-28 13:15:10|17036.05|16916.05|17035.09|16915.09|17036.05|16916.05|17034.96|16914.96|10
1648473320000|2022-03-28 13:15:20|17034.74|16914.74|17035.24|16915.24|17035.81|16915.81|17033.27|16913.27|10
1648473330000|2022-03-28 13:15:30|17034.78|16914.78|17038.02|16918.02|17038.02|16918.02|17034.75|16914.75|10
1648473340000|2022-03-28 13:15:40|17037.96|16917.96|17040.52|16920.52|17040.56|16920.56|17037.96|16917.96|9
1648473350000|2022-03-28 13:15:50|17040.82|16920.82|17041.67|16921.67|17042.22|16922.22|17040.82|16920.82|10
1648473360000|2022-03-28 13:16:00|17043.09|16923.09|17044.01|16924.01|17044.25|16924.25|17043.09|16923.09|8
1648473370000|2022-03-28 13:16:10|17044.19|16924.19|17042.44|16922.44|17044.19|16924.19|17042.14|16922.14|10
1648473380000|2022-03-28 13:16:20|17041.75|16921.75|17040.11|16920.11|17041.82|16921.82|17039.91|16919.91|10
1648473390000|2022-03-28 13:16:30|17040.15|16920.15|17038.44|16918.44|17040.15|16920.15|17036.84|16916.84|10
1648473400000|2022-03-28 13:16:40|17038.27|16918.27|17038.92|16918.92|17038.92|16918.92|17037.96|16917.96|10
1648473410000|2022-03-28 13:16:50|17039.08|16919.08|17038.9|16918.9|17039.08|16919.08|17038.59|16918.59|9
1648473420000|2022-03-28 13:17:00|17038.71|16918.71|17039.46|16919.46|17039.61|16919.61|17038.71|16918.71|10
1648473430000|2022-03-28 13:17:10|17039.41|16919.41|17041.09|16921.09|17041.26|16921.26|17039.28|16919.28|10
1648473440000|2022-03-28 13:17:20|17041.07|16921.07|17039.11|16919.11|17041.07|16921.07|17039.11|16919.11|8
1648473450000|2022-03-28 13:17:30|17039.46|16919.46|17040.06|16920.06|17040.06|16920.06|17037.44|16917.44|10
1648473460000|2022-03-28 13:17:40|17040.47|16920.47|17040.73|16920.73|17040.79|16920.79|17040.47|16920.47|10
1648473470000|2022-03-28 13:17:50|17040.68|16920.68|17040.31|16920.31|17040.68|16920.68|17039.49|16919.49|10
1648473480000|2022-03-28 13:18:00|17040.18|16920.18|17040.62|16920.62|17040.64|16920.64|17039.96|16919.96|10
1648473490000|2022-03-28 13:18:10|17040.82|16920.82|17043.03|16923.03|17043.03|16923.03|17040.82|16920.82|10
1648473500000|2022-03-28 13:18:20|17043.16|16923.16|17044.16|16924.16|17044.16|16924.16|17043.07|16923.07|10
1648473510000|2022-03-28 13:18:30|17044.15|16924.15|17043.85|16923.85|17044.5|16924.5|17043.85|16923.85|9
1648473520000|2022-03-28 13:18:40|17042.58|16922.58|17041.53|16921.53|17042.58|16922.58|17041.53|16921.53|6
1648473530000|2022-03-28 13:18:50|17041.56|16921.56|17040.24|16920.24|17041.56|16921.56|17040.24|16920.24|10
1648473540000|2022-03-28 13:19:00|17040.27|16920.27|17037.97|16917.97|17040.34|16920.34|17037.97|16917.97|10
1648473550000|2022-03-28 13:19:10|17037.94|16917.94|17039.64|16919.64|17039.67|16919.67|17037.94|16917.94|10
1648473560000|2022-03-28 13:19:20|17039.85|16919.85|17039.91|16919.91|17040.05|16920.05|17039.57|16919.57|10
1648473570000|2022-03-28 13:19:30|17039.85|16919.85|17039.95|16919.95|17040.25|16920.25|17039.73|16919.73|9
1648473580000|2022-03-28 13:19:40|17040.2|16920.2|17040.93|16920.93|17040.96|16920.96|17040.2|16920.2|10
1648473590000|2022-03-28 13:19:50|17040.38|16920.38|17045|16925|17045|16925|17040.38|16920.38|10
1648473600000|2022-03-28 13:20:00|17045.38|16925.38|17048.8|16928.8|17048.8|16928.8|17045.36|16925.36|10
1648473610000|2022-03-28 13:20:10|17049.34|16929.34|17052.03|16932.03|17052.03|16932.03|17049.19|16929.19|10
1648473620000|2022-03-28 13:20:20|17052.35|16932.35|17055.95|16935.95|17055.95|16935.95|17052.35|16932.35|10
1648473630000|2022-03-28 13:20:30|17056.5|16936.5|17057.73|16937.73|17058.3|16938.3|17056.37|16936.37|10
1648473640000|2022-03-28 13:20:40|17057.38|16937.38|17054.84|16934.84|17057.88|16937.88|17054.84|16934.84|10
1648473650000|2022-03-28 13:20:50|17055.2|16935.2|17053.02|16933.02|17055.2|16935.2|17052.1|16932.1|10
1648473660000|2022-03-28 13:21:00|17052.47|16932.47|17052.46|16932.46|17053.58|16933.58|17052.46|16932.46|10
1648473670000|2022-03-28 13:21:10|17052.37|16932.37|17050.81|16930.81|17052.37|16932.37|17050.59|16930.59|10
1648473680000|2022-03-28 13:21:20|17050.69|16930.69|17045.55|16925.55|17050.69|16930.69|17045.55|16925.55|10
1648473690000|2022-03-28 13:21:30|17044.92|16924.92|17045.22|16925.22|17046.39|16926.39|17044.73|16924.73|10
1648473700000|2022-03-28 13:21:40|17045.2|16925.2|17044.75|16924.75|17046.51|16926.51|17044.41|16924.41|10
1648473710000|2022-03-28 13:21:50|17044.39|16924.39|17044.15|16924.15|17044.87|16924.87|17043.72|16923.72|10
1648473720000|2022-03-28 13:22:00|17044.09|16924.09|17046.37|16926.37|17046.53|16926.53|17044.09|16924.09|9
1648473730000|2022-03-28 13:22:10|17046.25|16926.25|17045.93|16925.93|17046.25|16926.25|17045.43|16925.43|9
1648473740000|2022-03-28 13:22:20|17046.21|16926.21|17050.82|16930.82|17051.2|16931.2|17046.21|16926.21|10
1648473750000|2022-03-28 13:22:30|17050.68|16930.68|17052.95|16932.95|17052.95|16932.95|17050.54|16930.54|9
1648473760000|2022-03-28 13:22:40|17052.96|16932.96|17052.85|16932.85|17053.37|16933.37|17052|16932|10
1648473770000|2022-03-28 13:22:50|17052.79|16932.79|17052.64|16932.64|17053.09|16933.09|17051.29|16931.29|10
1648473780000|2022-03-28 13:23:00|17053.17|16933.17|17054.5|16934.5|17055.06|16935.06|17053.17|16933.17|8
1648473790000|2022-03-28 13:23:10|17054.98|16934.98|17056.5|16936.5|17056.55|16936.55|17054.98|16934.98|10
1648473800000|2022-03-28 13:23:20|17057.45|16937.45|17057.73|16937.73|17057.73|16937.73|17055.13|16935.13|9
1648473810000|2022-03-28 13:23:30|17057.77|16937.77|17060.28|16940.28|17060.64|16940.64|17057.77|16937.77|10
1648473820000|2022-03-28 13:23:40|17059.67|16939.67|17060.77|16940.77|17060.77|16940.77|17059.67|16939.67|9
1648473830000|2022-03-28 13:23:50|17060.8|16940.8|17061.11|16941.11|17061.19|16941.19|17060.65|16940.65|8
1648473840000|2022-03-28 13:24:00|17061.26|16941.26|17061.69|16941.69|17061.69|16941.69|17060.91|16940.91|8
1648473850000|2022-03-28 13:24:10|17061.61|16941.61|17059.81|16939.81|17061.61|16941.61|17059.65|16939.65|10
1648473860000|2022-03-28 13:24:20|17059.65|16939.65|17056.73|16936.73|17059.65|16939.65|17056.73|16936.73|10
1648473870000|2022-03-28 13:24:30|17056.41|16936.41|17056.5|16936.5|17056.6|16936.6|17056.03|16936.03|9
1648473880000|2022-03-28 13:24:40|17056.65|16936.65|17054.98|16934.98|17056.76|16936.76|17054.98|16934.98|10
1648473890000|2022-03-28 13:24:50|17054.78|16934.78|17055.39|16935.39|17055.39|16935.39|17053.73|16933.73|10
1648473900000|2022-03-28 13:25:00|17055.32|16935.32|17054.95|16934.95|17055.82|16935.82|17054.92|16934.92|10
1648473910000|2022-03-28 13:25:10|17054.54|16934.54|17053.47|16933.47|17054.65|16934.65|17053.47|16933.47|9
1648473920000|2022-03-28 13:25:20|17053.4|16933.4|17052.39|16932.39|17053.5|16933.5|17052.29|16932.29|10
1648473930000|2022-03-28 13:25:30|17052.77|16932.77|17056.69|16936.69|17056.69|16936.69|17052.48|16932.48|10
1648473940000|2022-03-28 13:25:40|17056.88|16936.88|17058.74|16938.74|17058.74|16938.74|17056.88|16936.88|8
1648473950000|2022-03-28 13:25:50|17058.99|16938.99|17060.07|16940.07|17060.07|16940.07|17058.99|16938.99|10
1648473960000|2022-03-28 13:26:00|17060.15|16940.15|17057.66|16937.66|17060.15|16940.15|17057.66|16937.66|10
1648473970000|2022-03-28 13:26:10|17057.83|16937.83|17058.04|16938.04|17058.24|16938.24|17057.17|16937.17|10
1648473980000|2022-03-28 13:26:20|17057.93|16937.93|17057.33|16937.33|17058.66|16938.66|17057.33|16937.33|10
1648473990000|2022-03-28 13:26:30|17057.06|16937.06|17056.91|16936.91|17057.55|16937.55|17056.91|16936.91|9
1648474000000|2022-03-28 13:26:40|17056.75|16936.75|17056.07|16936.07|17056.75|16936.75|17055.59|16935.59|10
1648474010000|2022-03-28 13:26:50|17055.73|16935.73|17054.25|16934.25|17055.73|16935.73|17054.06|16934.06|10
1648474020000|2022-03-28 13:27:00|17054.09|16934.09|17052.97|16932.97|17054.09|16934.09|17052.97|16932.97|10
1648474030000|2022-03-28 13:27:10|17054.25|16934.25|17055.01|16935.01|17055.43|16935.43|17053.31|16933.31|9
1648474040000|2022-03-28 13:27:20|17054.74|16934.74|17055.63|16935.63|17056.23|16936.23|17054.74|16934.74|10
1648474050000|2022-03-28 13:27:30|17055.85|16935.85|17055.98|16935.98|17055.98|16935.98|17053.75|16933.75|10
1648474060000|2022-03-28 13:27:40|17056.22|16936.22|17056.99|16936.99|17057.67|16937.67|17056.22|16936.22|10
1648474070000|2022-03-28 13:27:50|17057.02|16937.02|17055.85|16935.85|17057.02|16937.02|17054.77|16934.77|10
1648474080000|2022-03-28 13:28:00|17055.75|16935.75|17056.51|16936.51|17056.92|16936.92|17055.75|16935.75|9
1648474090000|2022-03-28 13:28:10|17056.77|16936.77|17059.17|16939.17|17059.3|16939.3|17056.77|16936.77|9
1648474100000|2022-03-28 13:28:20|17059.1|16939.1|17057.45|16937.45|17059.21|16939.21|17057.45|16937.45|10
1648474110000|2022-03-28 13:28:30|17057.12|16937.12|17058.8|16938.8|17059.01|16939.01|17056.68|16936.68|10
1648474120000|2022-03-28 13:28:40|17059.01|16939.01|17058.21|16938.21|17059.27|16939.27|17058.21|16938.21|8
1648474130000|2022-03-28 13:28:50|17058.59|16938.59|17062.47|16942.47|17062.59|16942.59|17058.59|16938.59|10
1648474140000|2022-03-28 13:29:00|17062.5|16942.5|17063.4|16943.4|17063.58|16943.58|17062|16942|10
1648474150000|2022-03-28 13:29:10|17063.46|16943.46|17065.01|16945.01|17065.01|16945.01|17063.32|16943.32|10
1648474160000|2022-03-28 13:29:20|17064.98|16944.98|17070.23|16950.23|17070.45|16950.45|17064.95|16944.95|10
1648474170000|2022-03-28 13:29:30|17072.46|16952.46|17073.09|16953.09|17073.33|16953.33|17071.34|16951.34|10
1648474180000|2022-03-28 13:29:40|17072.83|16952.83|17073.27|16953.27|17073.71|16953.71|17072.83|16952.83|10
1648474190000|2022-03-28 13:29:50|17073.91|16953.91|17074.83|16954.83|17075|16955|17073.91|16953.91|9
1648474200000|2022-03-28 13:30:00|17075.36|16955.36|17075.52|16955.52|17076.39|16956.39|17075.36|16955.36|10
1648474210000|2022-03-28 13:30:10|17075.41|16955.41|17078.23|16958.23|17078.23|16958.23|17074.54|16954.54|10
1648474220000|2022-03-28 13:30:20|17078.91|16958.91|17084.93|16964.93|17084.93|16964.93|17078.91|16958.91|10
1648474230000|2022-03-28 13:30:30|17085.16|16965.16|17086.56|16966.56|17086.87|16966.87|17084.99|16964.99|10
1648474240000|2022-03-28 13:30:40|17087.4|16967.4|17087.01|16967.01|17087.4|16967.4|17087|16967|9
1648474250000|2022-03-28 13:30:50|17087.42|16967.42|17083.14|16963.14|17087.42|16967.42|17083.14|16963.14|10
1648474260000|2022-03-28 13:31:00|17082.69|16962.69|17081.39|16961.39|17082.69|16962.69|17081.39|16961.39|10
1648474270000|2022-03-28 13:31:10|17081.35|16961.35|17069.86|16949.86|17081.43|16961.43|17069.86|16949.86|10
1648474280000|2022-03-28 13:31:20|17069.26|16949.26|17067.41|16947.41|17069.26|16949.26|17067.41|16947.41|9
1648474290000|2022-03-28 13:31:30|17067.21|16947.21|17058.93|16938.93|17067.21|16947.21|17058.93|16938.93|8
1648474300000|2022-03-28 13:31:40|17058.33|16938.33|17060.1|16940.1|17060.1|16940.1|17057.16|16937.16|10
1648474310000|2022-03-28 13:31:50|17060.43|16940.43|17059.7|16939.7|17062.86|16942.86|17059.7|16939.7|10
1648474320000|2022-03-28 13:32:00|17059.72|16939.72|17061.86|16941.86|17061.87|16941.87|17059.34|16939.34|10
1648474330000|2022-03-28 13:32:10|17061.77|16941.77|17063.22|16943.22|17063.23|16943.23|17061.77|16941.77|9
1648474340000|2022-03-28 13:32:20|17064.86|16944.86|17067.05|16947.05|17068.09|16948.09|17064.86|16944.86|10
1648474350000|2022-03-28 13:32:30|17066.66|16946.66|17070.6|16950.6|17071.05|16951.05|17066.66|16946.66|10
1648474360000|2022-03-28 13:32:40|17071.15|16951.15|17073.03|16953.03|17073.16|16953.16|17070.87|16950.87|10
1648474370000|2022-03-28 13:32:50|17072.14|16952.14|17072.91|16952.91|17073.53|16953.53|17071.65|16951.65|10
1648474380000|2022-03-28 13:33:00|17073|16953|17077.07|16957.07|17077.07|16957.07|17072.95|16952.95|10
1648474390000|2022-03-28 13:33:10|17076.76|16956.76|17076.62|16956.62|17077.26|16957.26|17076.43|16956.43|10
1648474400000|2022-03-28 13:33:20|17076.45|16956.45|17072.81|16952.81|17076.45|16956.45|17072.79|16952.79|10
1648474410000|2022-03-28 13:33:30|17073.48|16953.48|17070.46|16950.46|17073.48|16953.48|17070.46|16950.46|9
1648474420000|2022-03-28 13:33:40|17071.28|16951.28|17069.54|16949.54|17071.65|16951.65|17069.37|16949.37|10
1648474430000|2022-03-28 13:33:50|17069.46|16949.46|17070.43|16950.43|17070.43|16950.43|17067.66|16947.66|10
1648474440000|2022-03-28 13:34:00|17070.5|16950.5|17074.23|16954.23|17074.23|16954.23|17070.5|16950.5|10
1648474450000|2022-03-28 13:34:10|17074.28|16954.28|17075.29|16955.29|17075.49|16955.49|17074.28|16954.28|9
1648474460000|2022-03-28 13:34:20|17076.22|16956.22|17082.34|16962.34|17082.34|16962.34|17076.22|16956.22|10
1648474470000|2022-03-28 13:34:30|17083.94|16963.94|17084.12|16964.12|17085.25|16965.25|17083.94|16963.94|10
1648474480000|2022-03-28 13:34:40|17083.95|16963.95|17087.24|16967.24|17087.24|16967.24|17083.95|16963.95|9
1648474490000|2022-03-28 13:34:50|17087.44|16967.44|17086.67|16966.67|17087.79|16967.79|17086.45|16966.45|10
1648474500000|2022-03-28 13:35:00|17086.21|16966.21|17086.85|16966.85|17086.85|16966.85|17085.3|16965.3|10
1648474510000|2022-03-28 13:35:10|17086.65|16966.65|17089.22|16969.22|17089.22|16969.22|17085.6|16965.6|10
1648474520000|2022-03-28 13:35:20|17089.1|16969.1|17094.88|16974.88|17094.88|16974.88|17089.1|16969.1|10
1648474530000|2022-03-28 13:35:30|17097.12|16977.12|17105.64|16985.64|17106.16|16986.16|17097.12|16977.12|10
1648474540000|2022-03-28 13:35:40|17108.42|16988.42|17106.81|16986.81|17108.42|16988.42|17106.35|16986.35|10
1648474550000|2022-03-28 13:35:50|17107.26|16987.26|17109.18|16989.18|17109.6|16989.6|17107.26|16987.26|10
1648474560000|2022-03-28 13:36:00|17109.36|16989.36|17110.84|16990.84|17110.84|16990.84|17108.92|16988.92|10
1648474570000|2022-03-28 13:36:10|17110.56|16990.56|17110.69|16990.69|17110.69|16990.69|17109.45|16989.45|10
1648474580000|2022-03-28 13:36:20|17111.58|16991.58|17115.42|16995.42|17115.42|16995.42|17111.43|16991.43|10
1648474590000|2022-03-28 13:36:30|17115.36|16995.36|17117.1|16997.1|17117.4|16997.4|17115.07|16995.07|10
1648474600000|2022-03-28 13:36:40|17116.91|16996.91|17116.7|16996.7|17117.54|16997.54|17116.7|16996.7|10
1648474610000|2022-03-28 13:36:50|17116.87|16996.87|17113.64|16993.64|17116.87|16996.87|17113.39|16993.39|10
1648474620000|2022-03-28 13:37:00|17113.79|16993.79|17114.78|16994.78|17114.78|16994.78|17113.79|16993.79|10
1648474630000|2022-03-28 13:37:10|17115.32|16995.32|17116.76|16996.76|17117.41|16997.41|17114.44|16994.44|10
1648474640000|2022-03-28 13:37:20|17116.99|16996.99|17116.52|16996.52|17118.32|16998.32|17116.31|16996.31|10
1648474650000|2022-03-28 13:37:30|17116.56|16996.56|17117.37|16997.37|17118.02|16998.02|17116.56|16996.56|10
1648474660000|2022-03-28 13:37:40|17117.2|16997.2|17122.23|17002.23|17122.23|17002.23|17117.2|16997.2|10
1648474670000|2022-03-28 13:37:50|17121.95|17001.95|17120.35|17000.35|17122.16|17002.16|17120.01|17000.01|10
1648474680000|2022-03-28 13:38:00|17120.67|17000.67|17129.35|17009.35|17129.63|17009.63|17119.6|16999.6|10
1648474690000|2022-03-28 13:38:10|17131.42|17011.42|17131.9|17011.9|17132.23|17012.23|17130.34|17010.34|10
1648474700000|2022-03-28 13:38:20|17131.57|17011.57|17132.43|17012.43|17133.44|17013.44|17131.57|17011.57|10
1648474710000|2022-03-28 13:38:30|17132.28|17012.28|17129.31|17009.31|17132.28|17012.28|17129.17|17009.17|10
1648474720000|2022-03-28 13:38:40|17127.78|17007.78|17127.3|17007.3|17127.78|17007.78|17126.98|17006.98|10
1648474730000|2022-03-28 13:38:50|17126.95|17006.95|17126.09|17006.09|17127.8|17007.8|17126.09|17006.09|10
1648474740000|2022-03-28 13:39:00|17127.44|17007.44|17131.68|17011.68|17131.68|17011.68|17126.87|17006.87|10
1648474750000|2022-03-28 13:39:10|17132.4|17012.4|17136.43|17016.43|17136.43|17016.43|17132.4|17012.4|9
1648474760000|2022-03-28 13:39:20|17136.83|17016.83|17140.5|17020.5|17140.72|17020.72|17136.83|17016.83|10
1648474770000|2022-03-28 13:39:30|17140.75|17020.75|17141.1|17021.1|17141.61|17021.61|17140.48|17020.48|9
1648474780000|2022-03-28 13:39:40|17141.03|17021.03|17139.16|17019.16|17141.03|17021.03|17138.36|17018.36|10
1648474790000|2022-03-28 13:39:50|17139.57|17019.57|17138.78|17018.78|17140|17020|17138.41|17018.41|10
1648474800000|2022-03-28 13:40:00|17139.48|17019.48|17144.1|17024.1|17145.01|17025.01|17138.83|17018.83|10
1648474810000|2022-03-28 13:40:10|17144.05|17024.05|17144.39|17024.39|17146.04|17026.04|17144.05|17024.05|10
1648474820000|2022-03-28 13:40:20|17143.71|17023.71|17142.46|17022.46|17143.98|17023.98|17142.14|17022.14|10
1648474830000|2022-03-28 13:40:30|17141.77|17021.77|17141.62|17021.62|17141.96|17021.96|17141.09|17021.09|10
1648474840000|2022-03-28 13:40:40|17140.5|17020.5|17139.03|17019.03|17140.5|17020.5|17139.03|17019.03|10
1648474850000|2022-03-28 13:40:50|17139.11|17019.11|17141.83|17021.83|17141.83|17021.83|17138.21|17018.21|10
1648474860000|2022-03-28 13:41:00|17141.95|17021.95|17143.42|17023.42|17143.79|17023.79|17141.95|17021.95|10
1648474870000|2022-03-28 13:41:10|17143.76|17023.76|17141.48|17021.48|17143.76|17023.76|17140.63|17020.63|10
1648474880000|2022-03-28 13:41:20|17141.31|17021.31|17143.61|17023.61|17143.61|17023.61|17140.96|17020.96|10
1648474890000|2022-03-28 13:41:30|17144.02|17024.02|17145.52|17025.52|17145.52|17025.52|17141.76|17021.76|10
1648474900000|2022-03-28 13:41:40|17145.33|17025.33|17146.7|17026.7|17146.7|17026.7|17144.42|17024.42|10
1648474910000|2022-03-28 13:41:50|17147.08|17027.08|17154.34|17034.34|17154.58|17034.58|17147.08|17027.08|10
1648474920000|2022-03-28 13:42:00|17153.8|17033.8|17153.76|17033.76|17155.37|17035.37|17153.76|17033.76|10
1648474930000|2022-03-28 13:42:10|17152.79|17032.79|17152.19|17032.19|17152.92|17032.92|17152.03|17032.03|9
1648474940000|2022-03-28 13:42:20|17151.99|17031.99|17152.43|17032.43|17152.43|17032.43|17150.35|17030.35|10
1648474950000|2022-03-28 13:42:30|17151.89|17031.89|17149.61|17029.61|17151.89|17031.89|17149.55|17029.55|10
1648474960000|2022-03-28 13:42:40|17149.4|17029.4|17149.78|17029.78|17151.61|17031.61|17149.22|17029.22|10
1648474970000|2022-03-28 13:42:50|17150.24|17030.24|17151.5|17031.5|17151.5|17031.5|17150.24|17030.24|10
1648474980000|2022-03-28 13:43:00|17151.84|17031.84|17151.25|17031.25|17152.42|17032.42|17150.64|17030.64|10
1648474990000|2022-03-28 13:43:10|17151.44|17031.44|17150.45|17030.45|17151.59|17031.59|17150.45|17030.45|9
1648475000000|2022-03-28 13:43:20|17151.3|17031.3|17151.82|17031.82|17152.4|17032.4|17151.02|17031.02|10
1648475010000|2022-03-28 13:43:30|17151.93|17031.93|17151.96|17031.96|17152.85|17032.85|17151.82|17031.82|10
1648475020000|2022-03-28 13:43:40|17151.31|17031.31|17154.3|17034.3|17155.3|17035.3|17150.57|17030.57|10
1648475030000|2022-03-28 13:43:50|17155.54|17035.54|17158.54|17038.54|17158.54|17038.54|17154.79|17034.79|10
1648475040000|2022-03-28 13:44:00|17158.34|17038.34|17155.9|17035.9|17158.34|17038.34|17155.76|17035.76|10
1648475050000|2022-03-28 13:44:10|17155.7|17035.7|17154.99|17034.99|17156.77|17036.77|17154.54|17034.54|10
1648475060000|2022-03-28 13:44:20|17155.26|17035.26|17155.57|17035.57|17156.86|17036.86|17154.66|17034.66|10
1648475070000|2022-03-28 13:44:30|17155.02|17035.02|17152.88|17032.88|17155.02|17035.02|17152.88|17032.88|10
1648475080000|2022-03-28 13:44:40|17152.83|17032.83|17153.94|17033.94|17154.19|17034.19|17152.83|17032.83|10
1648475090000|2022-03-28 13:44:50|17153.99|17033.99|17152.61|17032.61|17154.44|17034.44|17152.07|17032.07|10
1648475100000|2022-03-28 13:45:00|17152.86|17032.86|17155.91|17035.91|17156.14|17036.14|17152.12|17032.12|10
1648475110000|2022-03-28 13:45:10|17156.85|17036.85|17155.19|17035.19|17157.39|17037.39|17155.19|17035.19|10
1648475120000|2022-03-28 13:45:20|17155.03|17035.03|17151.7|17031.7|17155.03|17035.03|17151.7|17031.7|10
1648475130000|2022-03-28 13:45:30|17151.55|17031.55|17149.12|17029.12|17151.55|17031.55|17149.12|17029.12|10
1648475140000|2022-03-28 13:45:40|17149.26|17029.26|17140.86|17020.86|17149.26|17029.26|17140.86|17020.86|10
1648475150000|2022-03-28 13:45:50|17139.4|17019.4|17135.13|17015.13|17139.4|17019.4|17133.42|17013.42|10
1648475160000|2022-03-28 13:46:00|17136.05|17016.05|17134.79|17014.79|17136.81|17016.81|17134.79|17014.79|10
1648475170000|2022-03-28 13:46:10|17134.84|17014.84|17135.06|17015.06|17135.22|17015.22|17134.48|17014.48|10
1648475180000|2022-03-28 13:46:20|17134.02|17014.02|17134.42|17014.42|17135.31|17015.31|17133.61|17013.61|10
1648475190000|2022-03-28 13:46:30|17134.83|17014.83|17137.26|17017.26|17137.26|17017.26|17134.6|17014.6|9
1648475200000|2022-03-28 13:46:40|17137.25|17017.25|17136.39|17016.39|17137.25|17017.25|17135.61|17015.61|10
1648475210000|2022-03-28 13:46:50|17136.5|17016.5|17138.38|17018.38|17138.42|17018.42|17136.5|17016.5|10
1648475220000|2022-03-28 13:47:00|17138.34|17018.34|17136.41|17016.41|17138.34|17018.34|17136.15|17016.15|10
1648475230000|2022-03-28 13:47:10|17136.53|17016.53|17137.02|17017.02|17137.02|17017.02|17136.42|17016.42|10
1648475240000|2022-03-28 13:47:20|17137.03|17017.03|17137.7|17017.7|17137.98|17017.98|17137.03|17017.03|10
1648475250000|2022-03-28 13:47:30|17136.52|17016.52|17138.85|17018.85|17138.85|17018.85|17136.52|17016.52|10
1648475260000|2022-03-28 13:47:40|17139.01|17019.01|17142.35|17022.35|17142.35|17022.35|17139.01|17019.01|10
1648475270000|2022-03-28 13:47:50|17142.14|17022.14|17141.56|17021.56|17142.45|17022.45|17141.29|17021.29|10
1648475280000|2022-03-28 13:48:00|17141.02|17021.02|17141.85|17021.85|17141.85|17021.85|17140.81|17020.81|10
1648475290000|2022-03-28 13:48:10|17141.72|17021.72|17138.13|17018.13|17141.72|17021.72|17137.56|17017.56|10
1648475300000|2022-03-28 13:48:20|17138.52|17018.52|17139.84|17019.84|17139.84|17019.84|17138.52|17018.52|10
1648475310000|2022-03-28 13:48:30|17140.17|17020.17|17142.81|17022.81|17142.81|17022.81|17139.7|17019.7|10
1648475320000|2022-03-28 13:48:40|17142.64|17022.64|17143.61|17023.61|17143.68|17023.68|17141.6|17021.6|10
1648475330000|2022-03-28 13:48:50|17143.76|17023.76|17144.91|17024.91|17145.59|17025.59|17143.76|17023.76|9
1648475340000|2022-03-28 13:49:00|17145.06|17025.06|17149.13|17029.13|17149.48|17029.48|17145.06|17025.06|10
1648475350000|2022-03-28 13:49:10|17149.14|17029.14|17148.94|17028.94|17149.88|17029.88|17148.94|17028.94|10
1648475360000|2022-03-28 13:49:20|17149.07|17029.07|17152.67|17032.67|17152.67|17032.67|17149.07|17029.07|10
1648475370000|2022-03-28 13:49:30|17152.73|17032.73|17156.72|17036.72|17156.72|17036.72|17152.73|17032.73|10
1648475380000|2022-03-28 13:49:40|17156.38|17036.38|17157.59|17037.59|17158.39|17038.39|17156.18|17036.18|10
1648475390000|2022-03-28 13:49:50|17157.24|17037.24|17152|17032|17157.24|17037.24|17151.96|17031.96|9
1648475400000|2022-03-28 13:50:00|17150.97|17030.97|17148.78|17028.78|17152.3|17032.3|17148.78|17028.78|10
1648475410000|2022-03-28 13:50:10|17147.71|17027.71|17148.87|17028.87|17150.29|17030.29|17147.45|17027.45|10
1648475420000|2022-03-28 13:50:20|17148.57|17028.57|17151.21|17031.21|17151.21|17031.21|17148.54|17028.54|10
1648475430000|2022-03-28 13:50:30|17153.06|17033.06|17157.5|17037.5|17157.64|17037.64|17153.06|17033.06|10
1648475440000|2022-03-28 13:50:40|17159.02|17039.02|17160.86|17040.86|17161.67|17041.67|17159.02|17039.02|10
1648475450000|2022-03-28 13:50:50|17161.03|17041.03|17160.57|17040.57|17161.18|17041.18|17160.2|17040.2|10
1648475460000|2022-03-28 13:51:00|17160.22|17040.22|17158.58|17038.58|17160.22|17040.22|17158.07|17038.07|10
1648475470000|2022-03-28 13:51:10|17158.53|17038.53|17160.08|17040.08|17160.74|17040.74|17158.17|17038.17|10
1648475480000|2022-03-28 13:51:20|17160.61|17040.61|17162.66|17042.66|17162.66|17042.66|17160.61|17040.61|10
1648475490000|2022-03-28 13:51:30|17162.9|17042.9|17163.76|17043.76|17164.39|17044.39|17162.9|17042.9|9
1648475500000|2022-03-28 13:51:40|17163.24|17043.24|17162.35|17042.35|17163.24|17043.24|17162.35|17042.35|10
1648475510000|2022-03-28 13:51:50|17164.69|17044.69|17165.72|17045.72|17165.72|17045.72|17164.48|17044.48|10
1648475520000|2022-03-28 13:52:00|17165.92|17045.92|17167.13|17047.13|17167.13|17047.13|17165.92|17045.92|10
1648475530000|2022-03-28 13:52:10|17167.23|17047.23|17167.77|17047.77|17167.77|17047.77|17166.01|17046.01|10
1648475540000|2022-03-28 13:52:20|17168|17048|17171.29|17051.29|17171.29|17051.29|17167.66|17047.66|10
1648475550000|2022-03-28 13:52:30|17171.34|17051.34|17173.65|17053.65|17173.74|17053.74|17171.34|17051.34|10
1648475560000|2022-03-28 13:52:40|17174.29|17054.29|17177.31|17057.31|17177.57|17057.57|17174.28|17054.28|10
1648475570000|2022-03-28 13:52:50|17177.13|17057.13|17183.59|17063.59|17184.11|17064.11|17177.13|17057.13|9
1648475580000|2022-03-28 13:53:00|17183.55|17063.55|17185.37|17065.37|17185.37|17065.37|17183.55|17063.55|9
1648475590000|2022-03-28 13:53:10|17185.8|17065.8|17188.39|17068.39|17188.39|17068.39|17185.8|17065.8|10
1648475600000|2022-03-28 13:53:20|17188.22|17068.22|17184.63|17064.63|17188.34|17068.34|17183.85|17063.85|9
1648475610000|2022-03-28 13:53:30|17184.73|17064.73|17184.21|17064.21|17185.64|17065.64|17183.99|17063.99|10
1648475620000|2022-03-28 13:53:40|17183.53|17063.53|17182.13|17062.13|17183.83|17063.83|17182.13|17062.13|10
1648475630000|2022-03-28 13:53:50|17181.2|17061.2|17183.2|17063.2|17183.2|17063.2|17181.2|17061.2|10
1648475640000|2022-03-28 13:54:00|17183.52|17063.52|17185.38|17065.38|17185.46|17065.46|17183.44|17063.44|10
1648475650000|2022-03-28 13:54:10|17184.03|17064.03|17188.1|17068.1|17188.1|17068.1|17184.03|17064.03|9
1648475660000|2022-03-28 13:54:20|17188.19|17068.19|17190.81|17070.81|17190.81|17070.81|17187.61|17067.61|9
1648475670000|2022-03-28 13:54:30|17191.14|17071.14|17199.37|17079.37|17199.37|17079.37|17191.13|17071.13|10
1648475680000|2022-03-28 13:54:40|17200.37|17080.37|17202.07|17082.07|17202.57|17082.57|17200.37|17080.37|9
1648475690000|2022-03-28 13:54:50|17201.38|17081.38|17201.33|17081.33|17202.09|17082.09|17200.81|17080.81|10
1648475700000|2022-03-28 13:55:00|17201.47|17081.47|17201.32|17081.32|17201.66|17081.66|17201.15|17081.15|9
1648475710000|2022-03-28 13:55:10|17200.56|17080.56|17201.45|17081.45|17202.49|17082.49|17200.46|17080.46|9
1648475720000|2022-03-28 13:55:20|17201.29|17081.29|17201.51|17081.51|17202.31|17082.31|17201.29|17081.29|10
1648475730000|2022-03-28 13:55:30|17201.3|17081.3|17201.68|17081.68|17203.33|17083.33|17201.3|17081.3|10
1648475740000|2022-03-28 13:55:40|17201.82|17081.82|17212.36|17092.36|17212.55|17092.55|17201.82|17081.82|10
1648475750000|2022-03-28 13:55:50|17212.26|17092.26|17218.17|17098.17|17219.7|17099.7|17212.26|17092.26|10
1648475760000|2022-03-28 13:56:00|17219.29|17099.29|17221.13|17101.13|17222.57|17102.57|17219.29|17099.29|10
1648475770000|2022-03-28 13:56:10|17220.83|17100.83|17222.05|17102.05|17222.92|17102.92|17220.83|17100.83|10
1648475780000|2022-03-28 13:56:20|17222.81|17102.81|17222.28|17102.28|17222.88|17102.88|17221.53|17101.53|9
1648475790000|2022-03-28 13:56:30|17222.38|17102.38|17222.93|17102.93|17223.68|17103.68|17221.95|17101.95|10
1648475800000|2022-03-28 13:56:40|17222.51|17102.51|17224.45|17104.45|17224.71|17104.71|17221.87|17101.87|10
1648475810000|2022-03-28 13:56:50|17224.68|17104.68|17225.02|17105.02|17226.66|17106.66|17224.68|17104.68|10
1648475820000|2022-03-28 13:57:00|17223.85|17103.85|17223.37|17103.37|17223.85|17103.85|17222.76|17102.76|10
1648475830000|2022-03-28 13:57:10|17223.42|17103.42|17223.23|17103.23|17223.48|17103.48|17222.24|17102.24|10
1648475840000|2022-03-28 13:57:20|17224.28|17104.28|17222.77|17102.77|17224.28|17104.28|17221.63|17101.63|10
1648475850000|2022-03-28 13:57:30|17222.67|17102.67|17221.57|17101.57|17223.7|17103.7|17221.57|17101.57|10
1648475860000|2022-03-28 13:57:40|17219.97|17099.97|17220.15|17100.15|17220.2|17100.2|17219.27|17099.27|10
1648475870000|2022-03-28 13:57:50|17220.11|17100.11|17220.27|17100.27|17221.19|17101.19|17220.11|17100.11|10
1648475880000|2022-03-28 13:58:00|17219.05|17099.05|17220.15|17100.15|17220.75|17100.75|17218.89|17098.89|10
1648475890000|2022-03-28 13:58:10|17219.72|17099.72|17225.77|17105.77|17225.77|17105.77|17219.72|17099.72|10
1648475900000|2022-03-28 13:58:20|17226.93|17106.93|17227.31|17107.31|17227.31|17107.31|17226.23|17106.23|10
1648475910000|2022-03-28 13:58:30|17227.16|17107.16|17224.4|17104.4|17227.16|17107.16|17224.25|17104.25|10
1648475920000|2022-03-28 13:58:40|17224.68|17104.68|17222.23|17102.23|17224.68|17104.68|17222.07|17102.07|10
1648475930000|2022-03-28 13:58:50|17221.68|17101.68|17220.79|17100.79|17222.18|17102.18|17220.15|17100.15|10
1648475940000|2022-03-28 13:59:00|17220.39|17100.39|17214.26|17094.26|17220.39|17100.39|17214.26|17094.26|10
1648475950000|2022-03-28 13:59:10|17212.77|17092.77|17214.13|17094.13|17214.3|17094.3|17212.58|17092.58|10
1648475960000|2022-03-28 13:59:20|17214.56|17094.56|17218.11|17098.11|17218.11|17098.11|17214.56|17094.56|10
1648475970000|2022-03-28 13:59:30|17217.94|17097.94|17213.21|17093.21|17218.25|17098.25|17213.21|17093.21|10
1648475980000|2022-03-28 13:59:40|17214.17|17094.17|17216.25|17096.25|17216.36|17096.36|17214.17|17094.17|10
1648475990000|2022-03-28 13:59:50|17217.4|17097.4|17218.46|17098.46|17218.74|17098.74|17217.4|17097.4|10
1648476000000|2022-03-28 14:00:00|17218.26|17098.26|17218.95|17098.95|17219.5|17099.5|17218.26|17098.26|10
1648476010000|2022-03-28 14:00:10|17218.47|17098.47|17214.34|17094.34|17218.47|17098.47|17214.34|17094.34|9
1648476020000|2022-03-28 14:00:20|17214.53|17094.53|17212.57|17092.57|17214.53|17094.53|17211.51|17091.51|10
1648476030000|2022-03-28 14:00:30|17212.04|17092.04|17204.69|17084.69|17212.04|17092.04|17204.69|17084.69|10
1648476040000|2022-03-28 14:00:40|17204.03|17084.03|17198.52|17078.52|17204.03|17084.03|17197.99|17077.99|10
1648476050000|2022-03-28 14:00:50|17198.16|17078.16|17194.6|17074.6|17198.16|17078.16|17194.49|17074.49|10
1648476060000|2022-03-28 14:01:00|17194.36|17074.36|17191.66|17071.66|17194.36|17074.36|17191.27|17071.27|10
1648476070000|2022-03-28 14:01:10|17190.81|17070.81|17189.19|17069.19|17190.81|17070.81|17189.19|17069.19|10
1648476080000|2022-03-28 14:01:20|17188.36|17068.36|17172.42|17052.42|17188.46|17068.46|17172.42|17052.42|10
1648476090000|2022-03-28 14:01:30|17170.53|17050.53|17168.03|17048.03|17170.8|17050.8|17166.28|17046.28|10
1648476100000|2022-03-28 14:01:40|17169.12|17049.12|17176.55|17056.55|17176.55|17056.55|17169.12|17049.12|10
1648476110000|2022-03-28 14:01:50|17176.3|17056.3|17176.29|17056.29|17178.04|17058.04|17176.29|17056.29|10
1648476120000|2022-03-28 14:02:00|17175.95|17055.95|17179.78|17059.78|17179.78|17059.78|17175.95|17055.95|9
1648476130000|2022-03-28 14:02:10|17179.84|17059.84|17176.32|17056.32|17180.33|17060.33|17176.32|17056.32|10
1648476140000|2022-03-28 14:02:20|17176.03|17056.03|17170.42|17050.42|17176.03|17056.03|17170.26|17050.26|10
1648476150000|2022-03-28 14:02:30|17169.78|17049.78|17167.2|17047.2|17169.78|17049.78|17167.2|17047.2|10
1648476160000|2022-03-28 14:02:40|17167.19|17047.19|17165.25|17045.25|17167.19|17047.19|17165.25|17045.25|9
1648476170000|2022-03-28 14:02:50|17163.85|17043.85|17162.98|17042.98|17165|17045|17162.96|17042.96|10
1648476180000|2022-03-28 14:03:00|17162.71|17042.71|17160.33|17040.33|17162.71|17042.71|17160.33|17040.33|10
1648476190000|2022-03-28 14:03:10|17160.35|17040.35|17158.67|17038.67|17160.43|17040.43|17158.43|17038.43|10
1648476200000|2022-03-28 14:03:20|17158.84|17038.84|17158.49|17038.49|17159.41|17039.41|17158.49|17038.49|10
1648476210000|2022-03-28 14:03:30|17158.73|17038.73|17157.92|17037.92|17159.52|17039.52|17157.92|17037.92|10
1648476220000|2022-03-28 14:03:40|17157.58|17037.58|17156.35|17036.35|17157.8|17037.8|17156.35|17036.35|10
1648476230000|2022-03-28 14:03:50|17156.3|17036.3|17153.33|17033.33|17157.21|17037.21|17152.92|17032.92|10
1648476240000|2022-03-28 14:04:00|17152.66|17032.66|17152.48|17032.48|17153.05|17033.05|17152.48|17032.48|10
1648476250000|2022-03-28 14:04:10|17150.5|17030.5|17147.06|17027.06|17150.6|17030.6|17147.06|17027.06|10
1648476260000|2022-03-28 14:04:20|17145.92|17025.92|17148.49|17028.49|17148.75|17028.75|17145.76|17025.76|10
1648476270000|2022-03-28 14:04:30|17148.43|17028.43|17151.25|17031.25|17151.25|17031.25|17148.43|17028.43|10
1648476280000|2022-03-28 14:04:40|17152.64|17032.64|17155.19|17035.19|17155.19|17035.19|17152.64|17032.64|10
1648476290000|2022-03-28 14:04:50|17155.5|17035.5|17158.26|17038.26|17158.26|17038.26|17155.5|17035.5|10
1648476300000|2022-03-28 14:05:00|17159.5|17039.5|17163.07|17043.07|17163.07|17043.07|17159.5|17039.5|10
1648476310000|2022-03-28 14:05:10|17163.8|17043.8|17166.92|17046.92|17166.92|17046.92|17163.8|17043.8|10
1648476320000|2022-03-28 14:05:20|17166.14|17046.14|17164.49|17044.49|17166.23|17046.23|17164.43|17044.43|10
1648476330000|2022-03-28 14:05:30|17163.56|17043.56|17162.63|17042.63|17164.19|17044.19|17162.47|17042.47|10
1648476340000|2022-03-28 14:05:40|17162.17|17042.17|17157.83|17037.83|17162.17|17042.17|17157.83|17037.83|10
1648476350000|2022-03-28 14:05:50|17156.88|17036.88|17154.9|17034.9|17157.98|17037.98|17154.9|17034.9|10
1648476360000|2022-03-28 14:06:00|17155.44|17035.44|17156.58|17036.58|17157.8|17037.8|17155.44|17035.44|10
1648476370000|2022-03-28 14:06:10|17156.16|17036.16|17153.98|17033.98|17156.16|17036.16|17153.34|17033.34|10
1648476380000|2022-03-28 14:06:20|17154.24|17034.24|17153.71|17033.71|17154.73|17034.73|17153.71|17033.71|10
1648476390000|2022-03-28 14:06:30|17153.51|17033.51|17152.78|17032.78|17153.53|17033.53|17151.78|17031.78|10
1648476400000|2022-03-28 14:06:40|17152.67|17032.67|17151.08|17031.08|17153.32|17033.32|17150.76|17030.76|10
1648476410000|2022-03-28 14:06:50|17150.97|17030.97|17145.36|17025.36|17150.97|17030.97|17145.36|17025.36|10
1648476420000|2022-03-28 14:07:00|17146.19|17026.19|17137.16|17017.16|17146.19|17026.19|17137.16|17017.16|10
1648476430000|2022-03-28 14:07:10|17137.34|17017.34|17138.69|17018.69|17140.04|17020.04|17137.34|17017.34|10
1648476440000|2022-03-28 14:07:20|17139.5|17019.5|17139.8|17019.8|17140.01|17020.01|17138.98|17018.98|10
1648476450000|2022-03-28 14:07:30|17139.41|17019.41|17142.86|17022.86|17142.86|17022.86|17139.09|17019.09|10
1648476460000|2022-03-28 14:07:40|17143|17023|17143.69|17023.69|17145.81|17025.81|17143|17023|10
1648476470000|2022-03-28 14:07:50|17143.59|17023.59|17145.11|17025.11|17145.31|17025.31|17143.48|17023.48|10
1648476480000|2022-03-28 14:08:00|17144.98|17024.98|17145.52|17025.52|17146.24|17026.24|17144.59|17024.59|10
1648476490000|2022-03-28 14:08:10|17147.73|17027.73|17155.93|17035.93|17155.93|17035.93|17147.73|17027.73|10
1648476500000|2022-03-28 14:08:20|17156.1|17036.1|17156.53|17036.53|17157.25|17037.25|17155.6|17035.6|10
1648476510000|2022-03-28 14:08:30|17156.79|17036.79|17157.67|17037.67|17158.52|17038.52|17156.74|17036.74|10
1648476520000|2022-03-28 14:08:40|17157.11|17037.11|17157.32|17037.32|17157.98|17037.98|17157.04|17037.04|10
1648476530000|2022-03-28 14:08:50|17158.83|17038.83|17157.64|17037.64|17159.9|17039.9|17157.64|17037.64|10
1648476540000|2022-03-28 14:09:00|17161.3|17041.3|17162.46|17042.46|17162.46|17042.46|17160.92|17040.92|10
1648476550000|2022-03-28 14:09:10|17162.3|17042.3|17161.53|17041.53|17163.33|17043.33|17161.53|17041.53|9
1648476560000|2022-03-28 14:09:20|17161.64|17041.64|17160.84|17040.84|17161.64|17041.64|17159.59|17039.59|10
1648476570000|2022-03-28 14:09:30|17160.2|17040.2|17161.89|17041.89|17161.89|17041.89|17160.2|17040.2|9
1648476580000|2022-03-28 14:09:40|17162.43|17042.43|17164.07|17044.07|17164.24|17044.24|17162.32|17042.32|10
1648476590000|2022-03-28 14:09:50|17166.25|17046.25|17167.29|17047.29|17167.51|17047.51|17166.25|17046.25|9
1648476600000|2022-03-28 14:10:00|17168.18|17048.18|17166.91|17046.91|17168.98|17048.98|17166.91|17046.91|10
1648476610000|2022-03-28 14:10:10|17166.76|17046.76|17163.73|17043.73|17167.65|17047.65|17163.73|17043.73|10
1648476620000|2022-03-28 14:10:20|17163.67|17043.67|17161.91|17041.91|17164.32|17044.32|17161.91|17041.91|9
1648476630000|2022-03-28 14:10:30|17161.74|17041.74|17163.7|17043.7|17163.7|17043.7|17161.74|17041.74|10
1648476640000|2022-03-28 14:10:40|17161.89|17041.89|17158.74|17038.74|17162.87|17042.87|17158.74|17038.74|10
1648476650000|2022-03-28 14:10:50|17158.44|17038.44|17153.21|17033.21|17158.44|17038.44|17153.21|17033.21|10
1648476660000|2022-03-28 14:11:00|17152.17|17032.17|17149.62|17029.62|17152.17|17032.17|17149.53|17029.53|8
1648476670000|2022-03-28 14:11:10|17149.2|17029.2|17149.36|17029.36|17149.86|17029.86|17148.46|17028.46|10
1648476680000|2022-03-28 14:11:20|17150.1|17030.1|17149.52|17029.52|17150.82|17030.82|17148.91|17028.91|10
1648476690000|2022-03-28 14:11:30|17150.18|17030.18|17149.91|17029.91|17150.34|17030.34|17149.67|17029.67|10
1648476700000|2022-03-28 14:11:40|17150.29|17030.29|17151.51|17031.51|17152.13|17032.13|17150.29|17030.29|10
1648476710000|2022-03-28 14:11:50|17151.42|17031.42|17153.81|17033.81|17154.04|17034.04|17151.42|17031.42|10
1648476720000|2022-03-28 14:12:00|17154.12|17034.12|17159.35|17039.35|17159.52|17039.52|17153.64|17033.64|10
1648476730000|2022-03-28 14:12:10|17160.44|17040.44|17158.32|17038.32|17160.95|17040.95|17158.32|17038.32|9
1648476740000|2022-03-28 14:12:20|17157.28|17037.28|17152.8|17032.8|17157.28|17037.28|17152.8|17032.8|10
1648476750000|2022-03-28 14:12:30|17153.22|17033.22|17155.48|17035.48|17155.71|17035.71|17153.22|17033.22|10
1648476760000|2022-03-28 14:12:40|17155.55|17035.55|17153.57|17033.57|17155.55|17035.55|17153.38|17033.38|10
1648476770000|2022-03-28 14:12:50|17153.24|17033.24|17155.78|17035.78|17155.82|17035.82|17153.24|17033.24|10
1648476780000|2022-03-28 14:13:00|17155.98|17035.98|17157.3|17037.3|17158.62|17038.62|17155.98|17035.98|10
1648476790000|2022-03-28 14:13:10|17158.27|17038.27|17165.42|17045.42|17165.42|17045.42|17158.27|17038.27|9
1648476800000|2022-03-28 14:13:20|17166.55|17046.55|17172.14|17052.14|17172.14|17052.14|17166.55|17046.55|10
1648476810000|2022-03-28 14:13:30|17172.81|17052.81|17175.82|17055.82|17175.82|17055.82|17172.81|17052.81|10
1648476820000|2022-03-28 14:13:40|17175.58|17055.58|17174.47|17054.47|17175.58|17055.58|17174.47|17054.47|10
1648476830000|2022-03-28 14:13:50|17174.72|17054.72|17175.14|17055.14|17175.73|17055.73|17174.35|17054.35|10
1648476840000|2022-03-28 14:14:00|17174.96|17054.96|17174.32|17054.32|17176.03|17056.03|17174.32|17054.32|10
1648476850000|2022-03-28 14:14:10|17174.58|17054.58|17174.08|17054.08|17174.92|17054.92|17173.17|17053.17|9
1648476860000|2022-03-28 14:14:20|17171.69|17051.69|17175.49|17055.49|17175.49|17055.49|17171.59|17051.59|10
1648476870000|2022-03-28 14:14:30|17174.55|17054.55|17175.29|17055.29|17175.47|17055.47|17174.22|17054.22|10
1648476880000|2022-03-28 14:14:40|17176.83|17056.83|17176.61|17056.61|17177.95|17057.95|17176.61|17056.61|10
1648476890000|2022-03-28 14:14:50|17176.84|17056.84|17177.17|17057.17|17178.42|17058.42|17176.84|17056.84|10
1648476900000|2022-03-28 14:15:00|17177.02|17057.02|17175.45|17055.45|17177.02|17057.02|17175.45|17055.45|10
1648476910000|2022-03-28 14:15:10|17175.27|17055.27|17170.73|17050.73|17175.27|17055.27|17170.54|17050.54|10
1648476920000|2022-03-28 14:15:20|17171.22|17051.22|17169.6|17049.6|17172.67|17052.67|17168.14|17048.14|10
1648476930000|2022-03-28 14:15:30|17170.04|17050.04|17170.45|17050.45|17170.73|17050.73|17169.45|17049.45|10
1648476940000|2022-03-28 14:15:40|17170.63|17050.63|17170.93|17050.93|17171.39|17051.39|17170.12|17050.12|10
1648476950000|2022-03-28 14:15:50|17170.9|17050.9|17170.74|17050.74|17171.87|17051.87|17170.65|17050.65|10
1648476960000|2022-03-28 14:16:00|17170.93|17050.93|17171.45|17051.45|17172.29|17052.29|17170.72|17050.72|10
1648476970000|2022-03-28 14:16:10|17172.51|17052.51|17174.54|17054.54|17174.54|17054.54|17172.51|17052.51|10
1648476980000|2022-03-28 14:16:20|17174.21|17054.21|17175.21|17055.21|17175.97|17055.97|17173.94|17053.94|9
1648476990000|2022-03-28 14:16:30|17175.3|17055.3|17174.79|17054.79|17175.35|17055.35|17174.12|17054.12|9
1648477000000|2022-03-28 14:16:40|17174.51|17054.51|17170.29|17050.29|17174.53|17054.53|17170.29|17050.29|10
1648477010000|2022-03-28 14:16:50|17168.62|17048.62|17165.74|17045.74|17168.62|17048.62|17165.63|17045.63|10
1648477020000|2022-03-28 14:17:00|17164.61|17044.61|17166.76|17046.76|17167.23|17047.23|17164.61|17044.61|10
1648477030000|2022-03-28 14:17:10|17166.34|17046.34|17168.9|17048.9|17168.9|17048.9|17166.34|17046.34|10
1648477040000|2022-03-28 14:17:20|17169.84|17049.84|17170.73|17050.73|17171.58|17051.58|17169.84|17049.84|10
1648477050000|2022-03-28 14:17:30|17170.26|17050.26|17169.67|17049.67|17171.75|17051.75|17169.67|17049.67|9
1648477060000|2022-03-28 14:17:40|17169.88|17049.88|17165.07|17045.07|17169.88|17049.88|17164.9|17044.9|10
1648477070000|2022-03-28 14:17:50|17165.66|17045.66|17161.3|17041.3|17165.66|17045.66|17161.3|17041.3|10
1648477080000|2022-03-28 14:18:00|17160.87|17040.87|17155.42|17035.42|17160.87|17040.87|17155.42|17035.42|10
1648477090000|2022-03-28 14:18:10|17155.36|17035.36|17152.23|17032.23|17155.36|17035.36|17152.23|17032.23|10
1648477100000|2022-03-28 14:18:20|17151.93|17031.93|17146.27|17026.27|17151.93|17031.93|17145.69|17025.69|10
1648477110000|2022-03-28 14:18:30|17146.33|17026.33|17145.86|17025.86|17146.6|17026.6|17145.45|17025.45|10
1648477120000|2022-03-28 14:18:40|17146.02|17026.02|17144.99|17024.99|17146.02|17026.02|17144.49|17024.49|10
1648477130000|2022-03-28 14:18:50|17144.88|17024.88|17146.38|17026.38|17146.38|17026.38|17144.69|17024.69|10
1648477140000|2022-03-28 14:19:00|17146.74|17026.74|17148.02|17028.02|17148.97|17028.97|17146.38|17026.38|10
1648477150000|2022-03-28 14:19:10|17149.14|17029.14|17149.43|17029.43|17150.56|17030.56|17149.14|17029.14|10
1648477160000|2022-03-28 14:19:20|17149.45|17029.45|17144.11|17024.11|17149.45|17029.45|17144.11|17024.11|10
1648477170000|2022-03-28 14:19:30|17144.02|17024.02|17140.98|17020.98|17144.02|17024.02|17140.8|17020.8|10
1648477180000|2022-03-28 14:19:40|17141.46|17021.46|17140.47|17020.47|17141.46|17021.46|17140.33|17020.33|10
1648477190000|2022-03-28 14:19:50|17140.23|17020.23|17139.51|17019.51|17141.39|17021.39|17139.51|17019.51|10
1648477200000|2022-03-28 14:20:00|17139.3|17019.3|17139.62|17019.62|17139.78|17019.78|17138.98|17018.98|10
1648477210000|2022-03-28 14:20:10|17139.33|17019.33|17140.57|17020.57|17142.37|17022.37|17139.33|17019.33|9
1648477220000|2022-03-28 14:20:20|17140.89|17020.89|17139.34|17019.34|17141.09|17021.09|17139.26|17019.26|10
1648477230000|2022-03-28 14:20:30|17139.19|17019.19|17137.07|17017.07|17139.19|17019.19|17137.07|17017.07|9
1648477240000|2022-03-28 14:20:40|17137.22|17017.22|17134.62|17014.62|17137.22|17017.22|17134.62|17014.62|10
1648477250000|2022-03-28 14:20:50|17134.32|17014.32|17127.3|17007.3|17134.32|17014.32|17127.3|17007.3|10
1648477260000|2022-03-28 14:21:00|17126.86|17006.86|17121.14|17001.14|17128.11|17008.11|17121.14|17001.14|10
1648477270000|2022-03-28 14:21:10|17121|17001|17114.99|16994.99|17121|17001|17114.86|16994.86|10
1648477280000|2022-03-28 14:21:20|17111.42|16991.42|17105.66|16985.66|17111.42|16991.42|17105.66|16985.66|10
1648477290000|2022-03-28 14:21:30|17105.3|16985.3|17099.58|16979.58|17105.3|16985.3|17099.58|16979.58|10
1648477300000|2022-03-28 14:21:40|17098.55|16978.55|17100.51|16980.51|17101.59|16981.59|17098.55|16978.55|9
1648477310000|2022-03-28 14:21:50|17100.36|16980.36|17093.56|16973.56|17100.36|16980.36|17093.31|16973.31|10
1648477320000|2022-03-28 14:22:00|17093.64|16973.64|17095.76|16975.76|17095.76|16975.76|17093.44|16973.44|10
1648477330000|2022-03-28 14:22:10|17095.16|16975.16|17098.88|16978.88|17098.88|16978.88|17095.16|16975.16|9
1648477340000|2022-03-28 14:22:20|17099.8|16979.8|17101.5|16981.5|17101.5|16981.5|17099.7|16979.7|10
1648477350000|2022-03-28 14:22:30|17101.45|16981.45|17104.6|16984.6|17104.6|16984.6|17101.45|16981.45|10
1648477360000|2022-03-28 14:22:40|17103.76|16983.76|17101.05|16981.05|17105.53|16985.53|17100.35|16980.35|10
1648477370000|2022-03-28 14:22:50|17096.12|16976.12|17086.75|16966.75|17096.12|16976.12|17086.75|16966.75|10
1648477380000|2022-03-28 14:23:00|17087.25|16967.25|17092.92|16972.92|17092.92|16972.92|17086.32|16966.32|10
1648477390000|2022-03-28 14:23:10|17092.78|16972.78|17100.06|16980.06|17100.06|16980.06|17092.78|16972.78|10
1648477400000|2022-03-28 14:23:20|17100.26|16980.26|17111.99|16991.99|17111.99|16991.99|17099.94|16979.94|10
1648477410000|2022-03-28 14:23:30|17113.37|16993.37|17114.01|16994.01|17115.52|16995.52|17113.37|16993.37|10
1648477420000|2022-03-28 14:23:40|17114.14|16994.14|17117.09|16997.09|17117.09|16997.09|17114.14|16994.14|10
1648477430000|2022-03-28 14:23:50|17117.12|16997.12|17115.36|16995.36|17117.73|16997.73|17115.36|16995.36|10
1648477440000|2022-03-28 14:24:00|17115.4|16995.4|17114.97|16994.97|17115.4|16995.4|17113.93|16993.93|10
1648477450000|2022-03-28 14:24:10|17115.12|16995.12|17116.49|16996.49|17116.8|16996.8|17115.12|16995.12|10
1648477460000|2022-03-28 14:24:20|17116.19|16996.19|17118.46|16998.46|17118.65|16998.65|17116.19|16996.19|10
1648477470000|2022-03-28 14:24:30|17118.19|16998.19|17118.48|16998.48|17119.18|16999.18|17117.94|16997.94|9
1648477480000|2022-03-28 14:24:40|17119.16|16999.16|17120.84|17000.84|17120.84|17000.84|17119.04|16999.04|10
1648477490000|2022-03-28 14:24:50|17120.71|17000.71|17125.76|17005.76|17125.76|17005.76|17120.71|17000.71|10
1648477500000|2022-03-28 14:25:00|17125.73|17005.73|17124.29|17004.29|17125.86|17005.86|17124.21|17004.21|10
1648477510000|2022-03-28 14:25:10|17124.4|17004.4|17122.79|17002.79|17124.77|17004.77|17122.79|17002.79|9
1648477520000|2022-03-28 14:25:20|17122.11|17002.11|17121.42|17001.42|17122.11|17002.11|17121.3|17001.3|10
1648477530000|2022-03-28 14:25:30|17120.91|17000.91|17118.01|16998.01|17120.91|17000.91|17118.01|16998.01|10
1648477540000|2022-03-28 14:25:40|17117.05|16997.05|17114.36|16994.36|17117.05|16997.05|17113.71|16993.71|10
1648477550000|2022-03-28 14:25:50|17114.57|16994.57|17116.41|16996.41|17116.41|16996.41|17114.57|16994.57|10
1648477560000|2022-03-28 14:26:00|17114.91|16994.91|17117.38|16997.38|17117.38|16997.38|17114.85|16994.85|10
1648477570000|2022-03-28 14:26:10|17117.32|16997.32|17116.58|16996.58|17117.77|16997.77|17116.58|16996.58|10
1648477580000|2022-03-28 14:26:20|17116.98|16996.98|17116.05|16996.05|17116.98|16996.98|17115.88|16995.88|10
1648477590000|2022-03-28 14:26:30|17115.88|16995.88|17115.61|16995.61|17116.02|16996.02|17114.86|16994.86|10
1648477600000|2022-03-28 14:26:40|17114.03|16994.03|17110.2|16990.2|17114.03|16994.03|17109.92|16989.92|10
1648477610000|2022-03-28 14:26:50|17110.25|16990.25|17108.97|16988.97|17110.25|16990.25|17108.14|16988.14|10
1648477620000|2022-03-28 14:27:00|17108.36|16988.36|17106.31|16986.31|17108.36|16988.36|17106.09|16986.09|10
1648477630000|2022-03-28 14:27:10|17105.69|16985.69|17103.58|16983.58|17105.72|16985.72|17101.16|16981.16|10
1648477640000|2022-03-28 14:27:20|17104.48|16984.48|17109.57|16989.57|17109.57|16989.57|17104.48|16984.48|10
1648477650000|2022-03-28 14:27:30|17112.43|16992.43|17117.32|16997.32|17117.32|16997.32|17112.43|16992.43|10
1648477660000|2022-03-28 14:27:40|17117.23|16997.23|17116.13|16996.13|17117.23|16997.23|17116.1|16996.1|10
1648477670000|2022-03-28 14:27:50|17116.63|16996.63|17117.79|16997.79|17118.24|16998.24|17116.63|16996.63|10
1648477680000|2022-03-28 14:28:00|17117.72|16997.72|17118.53|16998.53|17118.65|16998.65|17117.72|16997.72|9
1648477690000|2022-03-28 14:28:10|17118.86|16998.86|17123.27|17003.27|17123.27|17003.27|17118.86|16998.86|10
1648477700000|2022-03-28 14:28:20|17123.94|17003.94|17125.82|17005.82|17126.12|17006.12|17123.5|17003.5|10
1648477710000|2022-03-28 14:28:30|17126.03|17006.03|17128.56|17008.56|17128.64|17008.64|17124.97|17004.97|10
1648477720000|2022-03-28 14:28:40|17129.28|17009.28|17131.26|17011.26|17131.59|17011.59|17129.28|17009.28|10
1648477730000|2022-03-28 14:28:50|17131.65|17011.65|17128.8|17008.8|17132.02|17012.02|17128.8|17008.8|10
1648477740000|2022-03-28 14:29:00|17130.36|17010.36|17137.35|17017.35|17137.67|17017.67|17130.28|17010.28|10
1648477750000|2022-03-28 14:29:10|17137.48|17017.48|17145.69|17025.69|17145.69|17025.69|17137.48|17017.48|10
1648477760000|2022-03-28 14:29:20|17145.41|17025.41|17149.31|17029.31|17149.31|17029.31|17145.28|17025.28|10
1648477770000|2022-03-28 14:29:30|17148.76|17028.76|17149.09|17029.09|17149.67|17029.67|17148.73|17028.73|10
1648477780000|2022-03-28 14:29:40|17149.54|17029.54|17147.83|17027.83|17149.54|17029.54|17147.83|17027.83|10
1648477790000|2022-03-28 14:29:50|17148.63|17028.63|17151.08|17031.08|17151.08|17031.08|17148.63|17028.63|10
1648477800000|2022-03-28 14:30:00|17150.61|17030.61|17154.48|17034.48|17154.48|17034.48|17150.61|17030.61|10
1648477810000|2022-03-28 14:30:10|17154.14|17034.14|17150.49|17030.49|17155.21|17035.21|17150.09|17030.09|10
1648477820000|2022-03-28 14:30:20|17150.4|17030.4|17154.07|17034.07|17154.26|17034.26|17150.4|17030.4|10
1648477830000|2022-03-28 14:30:30|17153.22|17033.22|17153.84|17033.84|17154.59|17034.59|17153.22|17033.22|10
1648477840000|2022-03-28 14:30:40|17154.01|17034.01|17153.56|17033.56|17154.24|17034.24|17153.22|17033.22|10
1648477850000|2022-03-28 14:30:50|17153.87|17033.87|17155.54|17035.54|17156.55|17036.55|17153.79|17033.79|10
1648477860000|2022-03-28 14:31:00|17155.42|17035.42|17154.34|17034.34|17155.42|17035.42|17153.83|17033.83|9
1648477870000|2022-03-28 14:31:10|17154.59|17034.59|17153.4|17033.4|17154.88|17034.88|17153.4|17033.4|10
1648477880000|2022-03-28 14:31:20|17154.53|17034.53|17155.75|17035.75|17155.75|17035.75|17154.4|17034.4|10
1648477890000|2022-03-28 14:31:30|17156.04|17036.04|17156.41|17036.41|17156.41|17036.41|17155.83|17035.83|9
1648477900000|2022-03-28 14:31:40|17155.79|17035.79|17156.13|17036.13|17156.13|17036.13|17154.91|17034.91|10
1648477910000|2022-03-28 14:31:50|17156.15|17036.15|17156.37|17036.37|17156.73|17036.73|17156.03|17036.03|10
1648477920000|2022-03-28 14:32:00|17156.46|17036.46|17156.86|17036.86|17157.41|17037.41|17156.46|17036.46|10
1648477930000|2022-03-28 14:32:10|17156.76|17036.76|17157.25|17037.25|17157.29|17037.29|17155.74|17035.74|10
1648477940000|2022-03-28 14:32:20|17157.23|17037.23|17155.92|17035.92|17157.23|17037.23|17154.9|17034.9|10
1648477950000|2022-03-28 14:32:30|17155.6|17035.6|17156.21|17036.21|17156.77|17036.77|17155.46|17035.46|10
1648477960000|2022-03-28 14:32:40|17155.95|17035.95|17152.38|17032.38|17155.95|17035.95|17152.38|17032.38|10
1648477970000|2022-03-28 14:32:50|17151.59|17031.59|17148.34|17028.34|17151.59|17031.59|17148.34|17028.34|10
1648477980000|2022-03-28 14:33:00|17148.66|17028.66|17145.31|17025.31|17148.66|17028.66|17145.31|17025.31|10
1648477990000|2022-03-28 14:33:10|17145.21|17025.21|17143.43|17023.43|17146.41|17026.41|17143.43|17023.43|10
1648478000000|2022-03-28 14:33:20|17143.76|17023.76|17145.73|17025.73|17146.73|17026.73|17143.76|17023.76|10
1648478010000|2022-03-28 14:33:30|17146.05|17026.05|17146.25|17026.25|17146.25|17026.25|17144.79|17024.79|10
1648478020000|2022-03-28 14:33:40|17146.51|17026.51|17148.23|17028.23|17149.05|17029.05|17146.05|17026.05|10
1648478030000|2022-03-28 14:33:50|17148.41|17028.41|17150.55|17030.55|17150.76|17030.76|17148.41|17028.41|10
1648478040000|2022-03-28 14:34:00|17150.27|17030.27|17147.49|17027.49|17150.27|17030.27|17147.49|17027.49|10
1648478050000|2022-03-28 14:34:10|17147.22|17027.22|17149.47|17029.47|17149.47|17029.47|17147.03|17027.03|9
1648478060000|2022-03-28 14:34:20|17149.46|17029.46|17149.79|17029.79|17150.07|17030.07|17148.49|17028.49|10
1648478070000|2022-03-28 14:34:30|17149.83|17029.83|17150.48|17030.48|17150.48|17030.48|17149.54|17029.54|10
1648478080000|2022-03-28 14:34:40|17151.47|17031.47|17152.77|17032.77|17152.77|17032.77|17150.41|17030.41|10
1648478090000|2022-03-28 14:34:50|17153.32|17033.32|17155.66|17035.66|17155.66|17035.66|17153.32|17033.32|10
1648478100000|2022-03-28 14:35:00|17155.76|17035.76|17157.56|17037.56|17158.17|17038.17|17155.76|17035.76|10
1648478110000|2022-03-28 14:35:10|17157.47|17037.47|17157.5|17037.5|17157.75|17037.75|17156.67|17036.67|10
1648478120000|2022-03-28 14:35:20|17158.09|17038.09|17162.56|17042.56|17162.56|17042.56|17158.09|17038.09|10
1648478130000|2022-03-28 14:35:30|17163.51|17043.51|17166.51|17046.51|17166.51|17046.51|17163.51|17043.51|10
1648478140000|2022-03-28 14:35:40|17166.58|17046.58|17167.72|17047.72|17167.72|17047.72|17166.2|17046.2|10
1648478150000|2022-03-28 14:35:50|17168.24|17048.24|17171.13|17051.13|17171.13|17051.13|17168.24|17048.24|10
1648478160000|2022-03-28 14:36:00|17171.01|17051.01|17172.52|17052.52|17172.87|17052.87|17170.61|17050.61|10
1648478170000|2022-03-28 14:36:10|17172.49|17052.49|17171.79|17051.79|17173.23|17053.23|17171.79|17051.79|10
1648478180000|2022-03-28 14:36:20|17171.91|17051.91|17168.25|17048.25|17171.91|17051.91|17168.25|17048.25|9
1648478190000|2022-03-28 14:36:30|17167.64|17047.64|17166.72|17046.72|17167.64|17047.64|17165.68|17045.68|10
1648478200000|2022-03-28 14:36:40|17166.97|17046.97|17164.08|17044.08|17166.97|17046.97|17164.08|17044.08|10
1648478210000|2022-03-28 14:36:50|17164.1|17044.1|17162.45|17042.45|17164.25|17044.25|17162.45|17042.45|10
1648478220000|2022-03-28 14:37:00|17162.06|17042.06|17161.94|17041.94|17163.01|17043.01|17161.94|17041.94|10
1648478230000|2022-03-28 14:37:10|17161.41|17041.41|17159.73|17039.73|17161.41|17041.41|17159.57|17039.57|10
1648478240000|2022-03-28 14:37:20|17159.81|17039.81|17159.91|17039.91|17159.94|17039.94|17159.71|17039.71|9
1648478250000|2022-03-28 14:37:30|17160.1|17040.1|17159.97|17039.97|17160.33|17040.33|17159.84|17039.84|10
1648478260000|2022-03-28 14:37:40|17159.92|17039.92|17160.96|17040.96|17160.96|17040.96|17159.06|17039.06|10
1648478270000|2022-03-28 14:37:50|17161.3|17041.3|17161.6|17041.6|17161.94|17041.94|17161.26|17041.26|10
1648478280000|2022-03-28 14:38:00|17162.22|17042.22|17157.31|17037.31|17162.22|17042.22|17157.31|17037.31|10
1648478290000|2022-03-28 14:38:10|17157.02|17037.02|17155.68|17035.68|17157.02|17037.02|17155.5|17035.5|10
1648478300000|2022-03-28 14:38:20|17155.44|17035.44|17154.76|17034.76|17156.14|17036.14|17154.76|17034.76|10
1648478310000|2022-03-28 14:38:30|17154.69|17034.69|17155.23|17035.23|17155.45|17035.45|17154.69|17034.69|10
1648478320000|2022-03-28 14:38:40|17155.25|17035.25|17153.95|17033.95|17155.96|17035.96|17153.95|17033.95|10
1648478330000|2022-03-28 14:38:50|17153.76|17033.76|17148.68|17028.68|17153.81|17033.81|17148.68|17028.68|10
1648478340000|2022-03-28 14:39:00|17148.79|17028.79|17145.41|17025.41|17148.79|17028.79|17145.41|17025.41|10
1648478350000|2022-03-28 14:39:10|17145.3|17025.3|17144.05|17024.05|17145.64|17025.64|17143.92|17023.92|10
1648478360000|2022-03-28 14:39:20|17145.26|17025.26|17150.27|17030.27|17150.65|17030.65|17145.26|17025.26|10
1648478370000|2022-03-28 14:39:30|17151.06|17031.06|17152.46|17032.46|17153.62|17033.62|17151.06|17031.06|10
1648478380000|2022-03-28 14:39:40|17152.17|17032.17|17150.69|17030.69|17152.45|17032.45|17150.69|17030.69|10
1648478390000|2022-03-28 14:39:50|17150.81|17030.81|17152.24|17032.24|17152.24|17032.24|17150.19|17030.19|10
1648478400000|2022-03-28 14:40:00|17152.3|17032.3|17152.31|17032.31|17152.61|17032.61|17151.99|17031.99|10
1648478410000|2022-03-28 14:40:10|17152.4|17032.4|17150.32|17030.32|17152.86|17032.86|17150.05|17030.05|10
1648478420000|2022-03-28 14:40:20|17150.03|17030.03|17150.2|17030.2|17150.32|17030.32|17149.85|17029.85|9
1648478430000|2022-03-28 14:40:30|17149.92|17029.92|17148.83|17028.83|17149.95|17029.95|17148.83|17028.83|10
1648478440000|2022-03-28 14:40:40|17148.78|17028.78|17149.62|17029.62|17149.62|17029.62|17148.74|17028.74|10
1648478450000|2022-03-28 14:40:50|17149.45|17029.45|17150.96|17030.96|17151.05|17031.05|17148.82|17028.82|10
1648478460000|2022-03-28 14:41:00|17151.27|17031.27|17153.7|17033.7|17153.7|17033.7|17150.84|17030.84|10
1648478470000|2022-03-28 14:41:10|17153.17|17033.17|17151.87|17031.87|17153.53|17033.53|17151.87|17031.87|10
1648478480000|2022-03-28 14:41:20|17152.02|17032.02|17154.49|17034.49|17154.49|17034.49|17151.65|17031.65|9
1648478490000|2022-03-28 14:41:30|17154.35|17034.35|17155.72|17035.72|17156.12|17036.12|17154.23|17034.23|10
1648478500000|2022-03-28 14:41:40|17155.13|17035.13|17151.9|17031.9|17155.13|17035.13|17151.9|17031.9|10
1648478510000|2022-03-28 14:41:50|17152.11|17032.11|17149.42|17029.42|17152.11|17032.11|17149.06|17029.06|10
1648478520000|2022-03-28 14:42:00|17149.66|17029.66|17148.09|17028.09|17149.66|17029.66|17147.45|17027.45|9
1648478530000|2022-03-28 14:42:10|17148.36|17028.36|17150.88|17030.88|17150.95|17030.95|17148.36|17028.36|10
1648478540000|2022-03-28 14:42:20|17150.77|17030.77|17151.95|17031.95|17151.97|17031.97|17150.77|17030.77|9
1648478550000|2022-03-28 14:42:30|17152.32|17032.32|17151.83|17031.83|17153.22|17033.22|17151.81|17031.81|9
1648478560000|2022-03-28 14:42:40|17151.66|17031.66|17153.84|17033.84|17153.84|17033.84|17151.66|17031.66|10
1648478570000|2022-03-28 14:42:50|17153.74|17033.74|17153.7|17033.7|17154.54|17034.54|17153.54|17033.54|10
1648478580000|2022-03-28 14:43:00|17155.34|17035.34|17159.4|17039.4|17159.4|17039.4|17155.09|17035.09|10
1648478590000|2022-03-28 14:43:10|17162.59|17042.59|17165.31|17045.31|17165.36|17045.36|17162.59|17042.59|9
1648478600000|2022-03-28 14:43:20|17165.26|17045.26|17169.2|17049.2|17169.2|17049.2|17165.26|17045.26|8
1648478610000|2022-03-28 14:43:30|17170.99|17050.99|17170.13|17050.13|17171.6|17051.6|17170.13|17050.13|10
1648478620000|2022-03-28 14:43:40|17169.85|17049.85|17169.29|17049.29|17169.85|17049.85|17168.38|17048.38|10
1648478630000|2022-03-28 14:43:50|17169.2|17049.2|17170.76|17050.76|17170.97|17050.97|17169.2|17049.2|10
1648478640000|2022-03-28 14:44:00|17170.39|17050.39|17170.78|17050.78|17170.99|17050.99|17170.39|17050.39|10
1648478650000|2022-03-28 14:44:10|17170.03|17050.03|17171.13|17051.13|17172.14|17052.14|17170.03|17050.03|10
1648478660000|2022-03-28 14:44:20|17171.29|17051.29|17174.21|17054.21|17174.54|17054.54|17171.29|17051.29|10
1648478670000|2022-03-28 14:44:30|17174.62|17054.62|17174.72|17054.72|17175.34|17055.34|17174.44|17054.44|10
1648478680000|2022-03-28 14:44:40|17175.15|17055.15|17175.98|17055.98|17175.98|17055.98|17175.11|17055.11|9
1648478690000|2022-03-28 14:44:50|17175.43|17055.43|17175.51|17055.51|17175.97|17055.97|17175.43|17055.43|10
1648478700000|2022-03-28 14:45:00|17174.95|17054.95|17174.65|17054.65|17174.95|17054.95|17174.61|17054.61|10
1648478710000|2022-03-28 14:45:10|17174.79|17054.79|17176.21|17056.21|17176.21|17056.21|17174.34|17054.34|10
1648478720000|2022-03-28 14:45:20|17175.93|17055.93|17179.7|17059.7|17179.72|17059.72|17175.93|17055.93|10
1648478730000|2022-03-28 14:45:30|17178.77|17058.77|17179.27|17059.27|17179.31|17059.31|17177.09|17057.09|10
1648478740000|2022-03-28 14:45:40|17179.23|17059.23|17179.67|17059.67|17179.67|17059.67|17178.69|17058.69|10
1648478750000|2022-03-28 14:45:50|17179.83|17059.83|17179.12|17059.12|17179.83|17059.83|17178.54|17058.54|10
1648478760000|2022-03-28 14:46:00|17179.04|17059.04|17178.89|17058.89|17179.41|17059.41|17178.61|17058.61|10
1648478770000|2022-03-28 14:46:10|17179.14|17059.14|17178.22|17058.22|17179.15|17059.15|17178.22|17058.22|10
1648478780000|2022-03-28 14:46:20|17178.38|17058.38|17179.3|17059.3|17179.54|17059.54|17178.38|17058.38|10
1648478790000|2022-03-28 14:46:30|17179.13|17059.13|17178.04|17058.04|17179.3|17059.3|17178.04|17058.04|10
1648478800000|2022-03-28 14:46:40|17178.15|17058.15|17178.27|17058.27|17178.27|17058.27|17177.56|17057.56|9
1648478810000|2022-03-28 14:46:50|17178.11|17058.11|17179.66|17059.66|17179.66|17059.66|17177.93|17057.93|10
1648478820000|2022-03-28 14:47:00|17180.38|17060.38|17180.2|17060.2|17180.38|17060.38|17179.06|17059.06|9
1648478830000|2022-03-28 14:47:10|17180.14|17060.14|17180.18|17060.18|17180.94|17060.94|17179.89|17059.89|10
1648478840000|2022-03-28 14:47:20|17180.07|17060.07|17180.66|17060.66|17180.71|17060.71|17179.79|17059.79|10
1648478850000|2022-03-28 14:47:30|17181.06|17061.06|17187.33|17067.33|17188.52|17068.52|17181.06|17061.06|10
1648478860000|2022-03-28 14:47:40|17187.35|17067.35|17192.21|17072.21|17192.21|17072.21|17187.35|17067.35|10
1648478870000|2022-03-28 14:47:50|17194.13|17074.13|17199.97|17079.97|17199.97|17079.97|17194.13|17074.13|10
1648478880000|2022-03-28 14:48:00|17199.83|17079.83|17199.43|17079.43|17200.61|17080.61|17198.93|17078.93|10
1648478890000|2022-03-28 14:48:10|17200.78|17080.78|17203.34|17083.34|17203.34|17083.34|17200.49|17080.49|10
1648478900000|2022-03-28 14:48:20|17204.03|17084.03|17206.21|17086.21|17206.21|17086.21|17202.86|17082.86|10
1648478910000|2022-03-28 14:48:30|17206.45|17086.45|17208.8|17088.8|17208.8|17088.8|17206.45|17086.45|10
1648478920000|2022-03-28 14:48:40|17208.95|17088.95|17208.66|17088.66|17209.52|17089.52|17208.62|17088.62|10
1648478930000|2022-03-28 14:48:50|17208.43|17088.43|17209.32|17089.32|17209.32|17089.32|17207.31|17087.31|10
1648478940000|2022-03-28 14:49:00|17210.88|17090.88|17213.38|17093.38|17213.48|17093.48|17210.79|17090.79|10
1648478950000|2022-03-28 14:49:10|17212.29|17092.29|17212.63|17092.63|17213.93|17093.93|17211.84|17091.84|10
1648478960000|2022-03-28 14:49:20|17213.24|17093.24|17212.47|17092.47|17213.74|17093.74|17212.47|17092.47|10
1648478970000|2022-03-28 14:49:30|17213.9|17093.9|17213.16|17093.16|17214.69|17094.69|17213.16|17093.16|10
1648478980000|2022-03-28 14:49:40|17213.52|17093.52|17212.95|17092.95|17213.77|17093.77|17212.33|17092.33|10
1648478990000|2022-03-28 14:49:50|17213.06|17093.06|17211.38|17091.38|17213.06|17093.06|17211.11|17091.11|10
1648479000000|2022-03-28 14:50:00|17211.06|17091.06|17212.25|17092.25|17212.84|17092.84|17210.9|17090.9|10
1648479010000|2022-03-28 14:50:10|17212.89|17092.89|17212.5|17092.5|17213.31|17093.31|17212.38|17092.38|10
1648479020000|2022-03-28 14:50:20|17212.56|17092.56|17215.1|17095.1|17215.1|17095.1|17212.44|17092.44|10
1648479030000|2022-03-28 14:50:30|17215.52|17095.52|17214.45|17094.45|17216.02|17096.02|17214.45|17094.45|10
1648479040000|2022-03-28 14:50:40|17215.4|17095.4|17218.1|17098.1|17218.29|17098.29|17215.4|17095.4|9
1648479050000|2022-03-28 14:50:50|17218.73|17098.73|17225.32|17105.32|17225.32|17105.32|17218.73|17098.73|10
1648479060000|2022-03-28 14:51:00|17225.34|17105.34|17231.57|17111.57|17231.57|17111.57|17224.78|17104.78|10
1648479070000|2022-03-28 14:51:10|17233.6|17113.6|17233.69|17113.69|17234.24|17114.24|17232.79|17112.79|10
1648479080000|2022-03-28 14:51:20|17234.96|17114.96|17241.23|17121.23|17241.23|17121.23|17234.96|17114.96|10
1648479090000|2022-03-28 14:51:30|17242.64|17122.64|17245.34|17125.34|17245.35|17125.35|17242.64|17122.64|10
1648479100000|2022-03-28 14:51:40|17245.96|17125.96|17245.02|17125.02|17247.2|17127.2|17244.76|17124.76|10
1648479110000|2022-03-28 14:51:50|17245.23|17125.23|17248.47|17128.47|17248.47|17128.47|17243.65|17123.65|10
1648479120000|2022-03-28 14:52:00|17249.03|17129.03|17250.04|17130.04|17250.94|17130.94|17249.03|17129.03|10
1648479130000|2022-03-28 14:52:10|17250.1|17130.1|17248.07|17128.07|17250.55|17130.55|17248.07|17128.07|10
1648479140000|2022-03-28 14:52:20|17248.03|17128.03|17247.39|17127.39|17248.03|17128.03|17246.96|17126.96|10
1648479150000|2022-03-28 14:52:30|17247.44|17127.44|17243.89|17123.89|17247.44|17127.44|17243.89|17123.89|10
1648479160000|2022-03-28 14:52:40|17243.68|17123.68|17242.94|17122.94|17243.76|17123.76|17242.73|17122.73|9
1648479170000|2022-03-28 14:52:50|17242.91|17122.91|17244.95|17124.95|17244.95|17124.95|17242.13|17122.13|10
1648479180000|2022-03-28 14:53:00|17244.75|17124.75|17244.79|17124.79|17246.42|17126.42|17244.75|17124.75|9
1648479190000|2022-03-28 14:53:10|17244.21|17124.21|17246.68|17126.68|17246.68|17126.68|17244.12|17124.12|10
1648479200000|2022-03-28 14:53:20|17246.66|17126.66|17248.88|17128.88|17248.88|17128.88|17246.66|17126.66|10
1648479210000|2022-03-28 14:53:30|17249.1|17129.1|17250.42|17130.42|17250.64|17130.64|17249.1|17129.1|10
1648479220000|2022-03-28 14:53:40|17250.72|17130.72|17249.06|17129.06|17250.72|17130.72|17249.06|17129.06|9
1648479230000|2022-03-28 14:53:50|17248.98|17128.98|17248.64|17128.64|17249.31|17129.31|17247.68|17127.68|10
1648479240000|2022-03-28 14:54:00|17248.79|17128.79|17248.74|17128.74|17249.09|17129.09|17248.66|17128.66|9
1648479250000|2022-03-28 14:54:10|17248.32|17128.32|17245.53|17125.53|17248.32|17128.32|17245.53|17125.53|10
1648479260000|2022-03-28 14:54:20|17245.02|17125.02|17240.99|17120.99|17245.34|17125.34|17240.99|17120.99|10
1648479270000|2022-03-28 14:54:30|17241.07|17121.07|17241.99|17121.99|17242.25|17122.25|17241.07|17121.07|10
1648479280000|2022-03-28 14:54:40|17242.47|17122.47|17241.2|17121.2|17242.47|17122.47|17241.07|17121.07|9
1648479290000|2022-03-28 14:54:50|17241.86|17121.86|17242.37|17122.37|17242.62|17122.62|17241.86|17121.86|9
1648479300000|2022-03-28 14:55:00|17243.05|17123.05|17245.2|17125.2|17245.31|17125.31|17242.87|17122.87|10
1648479310000|2022-03-28 14:55:10|17245.24|17125.24|17243.75|17123.75|17245.95|17125.95|17243.75|17123.75|9
1648479320000|2022-03-28 14:55:20|17243.9|17123.9|17242.83|17122.83|17245.16|17125.16|17242.83|17122.83|10
1648479330000|2022-03-28 14:55:30|17242.59|17122.59|17238.44|17118.44|17242.59|17122.59|17238.44|17118.44|10
1648479340000|2022-03-28 14:55:40|17238.29|17118.29|17236.64|17116.64|17238.7|17118.7|17236.64|17116.64|10
1648479350000|2022-03-28 14:55:50|17236.7|17116.7|17235.79|17115.79|17236.73|17116.73|17235.4|17115.4|10
1648479360000|2022-03-28 14:56:00|17235.96|17115.96|17234.75|17114.75|17236.34|17116.34|17234.75|17114.75|10
1648479370000|2022-03-28 14:56:10|17234.67|17114.67|17230.74|17110.74|17234.67|17114.67|17230.74|17110.74|10
1648479380000|2022-03-28 14:56:20|17230.97|17110.97|17227.46|17107.46|17230.97|17110.97|17227.46|17107.46|10
1648479390000|2022-03-28 14:56:30|17227.39|17107.39|17228.82|17108.82|17229.61|17109.61|17227.1|17107.1|10
1648479400000|2022-03-28 14:56:40|17230.1|17110.1|17229.92|17109.92|17230.72|17110.72|17229.82|17109.82|10
1648479410000|2022-03-28 14:56:50|17229.95|17109.95|17229.81|17109.81|17231.07|17111.07|17229.67|17109.67|10
1648479420000|2022-03-28 14:57:00|17229.91|17109.91|17230.34|17110.34|17230.34|17110.34|17228.92|17108.92|10
1648479430000|2022-03-28 14:57:10|17230.32|17110.32|17230.38|17110.38|17230.93|17110.93|17230.14|17110.14|10
1648479440000|2022-03-28 14:57:20|17229.78|17109.78|17228.95|17108.95|17229.78|17109.78|17228.72|17108.72|9
1648479450000|2022-03-28 14:57:30|17229.48|17109.48|17229.54|17109.54|17230.26|17110.26|17229.47|17109.47|10
1648479460000|2022-03-28 14:57:40|17229.43|17109.43|17229.29|17109.29|17229.72|17109.72|17229.07|17109.07|10
1648479470000|2022-03-28 14:57:50|17227.82|17107.82|17228.56|17108.56|17228.56|17108.56|17227.33|17107.33|10
1648479480000|2022-03-28 14:58:00|17227.59|17107.59|17228.11|17108.11|17228.11|17108.11|17227.09|17107.09|9
1648479490000|2022-03-28 14:58:10|17228.09|17108.09|17228.22|17108.22|17228.46|17108.46|17227.72|17107.72|10
1648479500000|2022-03-28 14:58:20|17227.87|17107.87|17229.54|17109.54|17229.54|17109.54|17227.38|17107.38|10
1648479510000|2022-03-28 14:58:30|17229.08|17109.08|17231.48|17111.48|17231.49|17111.49|17229.02|17109.02|10
1648479520000|2022-03-28 14:58:40|17232.14|17112.14|17235.55|17115.55|17235.55|17115.55|17232.04|17112.04|10
1648479530000|2022-03-28 14:58:50|17235.68|17115.68|17236.37|17116.37|17236.39|17116.39|17235.64|17115.64|10
1648479540000|2022-03-28 14:59:00|17235.97|17115.97|17235.48|17115.48|17235.97|17115.97|17235.48|17115.48|10
1648479550000|2022-03-28 14:59:10|17235.5|17115.5|17233.79|17113.79|17235.5|17115.5|17233.79|17113.79|8
1648479560000|2022-03-28 14:59:20|17234.85|17114.85|17234.29|17114.29|17235.21|17115.21|17233.75|17113.75|10
1648479570000|2022-03-28 14:59:30|17234.56|17114.56|17237.8|17117.8|17237.8|17117.8|17234.56|17114.56|10
1648479580000|2022-03-28 14:59:40|17237.14|17117.14|17244.12|17124.12|17244.13|17124.13|17237.14|17117.14|10
1648479590000|2022-03-28 14:59:50|17243.86|17123.86|17243.67|17123.67|17244.55|17124.55|17243.39|17123.39|9
1648479600000|2022-03-28 15:00:00|17243.38|17123.38|17241.94|17121.94|17243.38|17123.38|17241.9|17121.9|9
1648479610000|2022-03-28 15:00:10|17241.62|17121.62|17237.69|17117.69|17241.62|17121.62|17237.14|17117.14|10
1648479620000|2022-03-28 15:00:20|17237.5|17117.5|17224.86|17104.86|17237.5|17117.5|17224.86|17104.86|10
1648479630000|2022-03-28 15:00:30|17223.93|17103.93|17227.07|17107.07|17227.1|17107.1|17223.31|17103.31|10
1648479640000|2022-03-28 15:00:40|17228.31|17108.31|17232.9|17112.9|17232.9|17112.9|17228.31|17108.31|10
1648479650000|2022-03-28 15:00:50|17233.59|17113.59|17238.92|17118.92|17239.28|17119.28|17233.59|17113.59|9
1648479660000|2022-03-28 15:01:00|17240.4|17120.4|17243.9|17123.9|17244.57|17124.57|17239.46|17119.46|10
1648479670000|2022-03-28 15:01:10|17245.6|17125.6|17246.24|17126.24|17247.33|17127.33|17245.53|17125.53|10
1648479680000|2022-03-28 15:01:20|17246.33|17126.33|17246.26|17126.26|17247.31|17127.31|17246.26|17126.26|10
1648479690000|2022-03-28 15:01:30|17245.24|17125.24|17241.66|17121.66|17246.8|17126.8|17241.66|17121.66|10
1648479700000|2022-03-28 15:01:40|17240.47|17120.47|17225.45|17105.45|17240.47|17120.47|17225.45|17105.45|10
1648479710000|2022-03-28 15:01:50|17225.27|17105.27|17216.76|17096.76|17225.27|17105.27|17216.76|17096.76|10
1648479720000|2022-03-28 15:02:00|17216.26|17096.26|17215.31|17095.31|17217.46|17097.46|17215.31|17095.31|10
1648479730000|2022-03-28 15:02:10|17214.79|17094.79|17212.38|17092.38|17214.79|17094.79|17211.76|17091.76|10
1648479740000|2022-03-28 15:02:20|17212.69|17092.69|17209.06|17089.06|17213.27|17093.27|17208.98|17088.98|10
1648479750000|2022-03-28 15:02:30|17209.17|17089.17|17203.9|17083.9|17209.29|17089.29|17203.9|17083.9|10
1648479760000|2022-03-28 15:02:40|17204.57|17084.57|17206.69|17086.69|17208.1|17088.1|17204.2|17084.2|10
1648479770000|2022-03-28 15:02:50|17206.61|17086.61|17205.08|17085.08|17206.61|17086.61|17204.76|17084.76|10
1648479780000|2022-03-28 15:03:00|17203.79|17083.79|17202.93|17082.93|17206|17086|17202.93|17082.93|10
1648479790000|2022-03-28 15:03:10|17202.81|17082.81|17204.81|17084.81|17204.97|17084.97|17202.81|17082.81|10
1648479800000|2022-03-28 15:03:20|17204.3|17084.3|17204.31|17084.31|17205.12|17085.12|17204.08|17084.08|10
1648479810000|2022-03-28 15:03:30|17204.65|17084.65|17201.98|17081.98|17204.82|17084.82|17201.98|17081.98|9
1648479820000|2022-03-28 15:03:40|17201.97|17081.97|17198.11|17078.11|17201.97|17081.97|17198.11|17078.11|10
1648479830000|2022-03-28 15:03:50|17199.04|17079.04|17197.9|17077.9|17199.08|17079.08|17197.9|17077.9|10
1648479840000|2022-03-28 15:04:00|17197.36|17077.36|17192.4|17072.4|17197.36|17077.36|17191.72|17071.72|9
1648479850000|2022-03-28 15:04:10|17193.01|17073.01|17193.81|17073.81|17193.9|17073.9|17192.22|17072.22|10
1648479860000|2022-03-28 15:04:20|17193.67|17073.67|17194.23|17074.23|17195.45|17075.45|17193.32|17073.32|10
1648479870000|2022-03-28 15:04:30|17194.74|17074.74|17192.37|17072.37|17194.74|17074.74|17192.37|17072.37|10
1648479880000|2022-03-28 15:04:40|17191.95|17071.95|17194.9|17074.9|17194.9|17074.9|17191.95|17071.95|10
1648479890000|2022-03-28 15:04:50|17195.18|17075.18|17194.86|17074.86|17196.18|17076.18|17194.81|17074.81|10
1648479900000|2022-03-28 15:05:00|17195.59|17075.59|17194.39|17074.39|17197.07|17077.07|17194.39|17074.39|10
1648479910000|2022-03-28 15:05:10|17194.33|17074.33|17198.66|17078.66|17198.66|17078.66|17194.33|17074.33|10
1648479920000|2022-03-28 15:05:20|17197.96|17077.96|17201.8|17081.8|17201.8|17081.8|17197.96|17077.96|10
1648479930000|2022-03-28 15:05:30|17202.01|17082.01|17204.06|17084.06|17204.06|17084.06|17202.01|17082.01|9
1648479940000|2022-03-28 15:05:40|17204.21|17084.21|17204.44|17084.44|17204.48|17084.48|17203.09|17083.09|10
1648479950000|2022-03-28 15:05:50|17204.49|17084.49|17205.43|17085.43|17206.03|17086.03|17203.82|17083.82|10
1648479960000|2022-03-28 15:06:00|17205.4|17085.4|17204.83|17084.83|17205.95|17085.95|17203.75|17083.75|10
1648479970000|2022-03-28 15:06:10|17204.82|17084.82|17202.19|17082.19|17204.88|17084.88|17202.19|17082.19|10
1648479980000|2022-03-28 15:06:20|17201.92|17081.92|17199.64|17079.64|17202.16|17082.16|17199.64|17079.64|10
1648479990000|2022-03-28 15:06:30|17198.7|17078.7|17200.19|17080.19|17200.27|17080.27|17198.22|17078.22|8
1648480000000|2022-03-28 15:06:40|17200.36|17080.36|17201.16|17081.16|17201.49|17081.49|17200.36|17080.36|10
1648480010000|2022-03-28 15:06:50|17201.1|17081.1|17203.1|17083.1|17203.13|17083.13|17201.1|17081.1|9
1648480020000|2022-03-28 15:07:00|17203.31|17083.31|17209.54|17089.54|17209.54|17089.54|17203.29|17083.29|10
1648480030000|2022-03-28 15:07:10|17209.39|17089.39|17213.65|17093.65|17214.73|17094.73|17209.39|17089.39|10
1648480040000|2022-03-28 15:07:20|17213.57|17093.57|17216.14|17096.14|17216.14|17096.14|17213.41|17093.41|10
1648480050000|2022-03-28 15:07:30|17216.19|17096.19|17212.49|17092.49|17216.19|17096.19|17212.48|17092.48|10
1648480060000|2022-03-28 15:07:40|17212.54|17092.54|17212.59|17092.59|17212.86|17092.86|17211.78|17091.78|10
1648480070000|2022-03-28 15:07:50|17212.39|17092.39|17213.72|17093.72|17213.83|17093.83|17212.39|17092.39|10
1648480080000|2022-03-28 15:08:00|17214.25|17094.25|17215.63|17095.63|17215.86|17095.86|17214.12|17094.12|10
1648480090000|2022-03-28 15:08:10|17216.02|17096.02|17216.44|17096.44|17218.88|17098.88|17216|17096|10
1648480100000|2022-03-28 15:08:20|17216.6|17096.6|17214.81|17094.81|17216.6|17096.6|17214.81|17094.81|10
1648480110000|2022-03-28 15:08:30|17215.79|17095.79|17215.44|17095.44|17216.18|17096.18|17215.44|17095.44|10
1648480120000|2022-03-28 15:08:40|17215.51|17095.51|17214.99|17094.99|17216.66|17096.66|17214.99|17094.99|10
1648480130000|2022-03-28 15:08:50|17215.19|17095.19|17215.63|17095.63|17215.72|17095.72|17214.98|17094.98|10
1648480140000|2022-03-28 15:09:00|17215.41|17095.41|17213.93|17093.93|17215.41|17095.41|17213.93|17093.93|9
1648480150000|2022-03-28 15:09:10|17213.54|17093.54|17212.3|17092.3|17213.54|17093.54|17212.08|17092.08|8
1648480160000|2022-03-28 15:09:20|17212.06|17092.06|17210.95|17090.95|17212.06|17092.06|17210.95|17090.95|10
1648480170000|2022-03-28 15:09:30|17211.23|17091.23|17211.3|17091.3|17211.46|17091.46|17210.73|17090.73|10
1648480180000|2022-03-28 15:09:40|17211.24|17091.24|17214.07|17094.07|17214.53|17094.53|17211.24|17091.24|10
1648480190000|2022-03-28 15:09:50|17214.35|17094.35|17214.28|17094.28|17215.11|17095.11|17214.11|17094.11|9
1648480200000|2022-03-28 15:10:00|17214.08|17094.08|17214.83|17094.83|17215.37|17095.37|17214.08|17094.08|10
1648480210000|2022-03-28 15:10:10|17214.45|17094.45|17215.3|17095.3|17215.3|17095.3|17213.89|17093.89|9
1648480220000|2022-03-28 15:10:20|17215.36|17095.36|17216.12|17096.12|17216.15|17096.15|17214.54|17094.54|10
1648480230000|2022-03-28 15:10:30|17215.82|17095.82|17216.67|17096.67|17217.07|17097.07|17215.82|17095.82|9
1648480240000|2022-03-28 15:10:40|17217.01|17097.01|17218.23|17098.23|17218.23|17098.23|17217.01|17097.01|10
1648480250000|2022-03-28 15:10:50|17218.4|17098.4|17220.9|17100.9|17220.9|17100.9|17218.4|17098.4|10
1648480260000|2022-03-28 15:11:00|17221.19|17101.19|17226.67|17106.67|17227.13|17107.13|17221.02|17101.02|10
1648480270000|2022-03-28 15:11:10|17226.76|17106.76|17234.07|17114.07|17234.13|17114.13|17226.76|17106.76|10
1648480280000|2022-03-28 15:11:20|17234.49|17114.49|17242.51|17122.51|17242.8|17122.8|17234.49|17114.49|10
1648480290000|2022-03-28 15:11:30|17241.74|17121.74|17240.72|17120.72|17242.44|17122.44|17239.58|17119.58|9
1648480300000|2022-03-28 15:11:40|17242.29|17122.29|17248.25|17128.25|17248.25|17128.25|17241.51|17121.51|10
1648480310000|2022-03-28 15:11:50|17252.96|17132.96|17265.53|17145.53|17265.53|17145.53|17252.96|17132.96|10
1648480320000|2022-03-28 15:12:00|17266.19|17146.19|17265.62|17145.62|17267.04|17147.04|17265.03|17145.03|10
1648480330000|2022-03-28 15:12:10|17265.56|17145.56|17265.97|17145.97|17265.97|17145.97|17264.68|17144.68|10
1648480340000|2022-03-28 15:12:20|17265.03|17145.03|17261.04|17141.04|17265.03|17145.03|17260.46|17140.46|9
1648480350000|2022-03-28 15:12:30|17260.94|17140.94|17256.7|17136.7|17260.94|17140.94|17256.7|17136.7|10
1648480360000|2022-03-28 15:12:40|17257.48|17137.48|17256.03|17136.03|17257.64|17137.64|17255.8|17135.8|10
1648480370000|2022-03-28 15:12:50|17256.24|17136.24|17257.77|17137.77|17257.97|17137.97|17255.72|17135.72|10
1648480380000|2022-03-28 15:13:00|17256.83|17136.83|17254.79|17134.79|17256.95|17136.95|17254.79|17134.79|10
1648480390000|2022-03-28 15:13:10|17254.73|17134.73|17253.3|17133.3|17254.73|17134.73|17252.65|17132.65|9
1648480400000|2022-03-28 15:13:20|17253.07|17133.07|17253.38|17133.38|17255.29|17135.29|17252.78|17132.78|10
1648480410000|2022-03-28 15:13:30|17253.4|17133.4|17253.57|17133.57|17253.57|17133.57|17252.18|17132.18|9
1648480420000|2022-03-28 15:13:40|17253.64|17133.64|17253.71|17133.71|17254|17134|17253.56|17133.56|10
1648480430000|2022-03-28 15:13:50|17253.82|17133.82|17252.5|17132.5|17253.82|17133.82|17252.48|17132.48|10
1648480440000|2022-03-28 15:14:00|17252.48|17132.48|17256.82|17136.82|17256.82|17136.82|17252.48|17132.48|10
1648480450000|2022-03-28 15:14:10|17256.87|17136.87|17256.67|17136.67|17257|17137|17256.48|17136.48|10
1648480460000|2022-03-28 15:14:20|17256.63|17136.63|17258.31|17138.31|17258.46|17138.46|17255.63|17135.63|10
1648480470000|2022-03-28 15:14:30|17258.51|17138.51|17258.97|17138.97|17258.97|17138.97|17257.77|17137.77|10
1648480480000|2022-03-28 15:14:40|17258.8|17138.8|17263.11|17143.11|17263.11|17143.11|17258.79|17138.79|10
1648480490000|2022-03-28 15:14:50|17263.04|17143.04|17262.24|17142.24|17263.04|17143.04|17261.13|17141.13|10
1648480500000|2022-03-28 15:15:00|17262.21|17142.21|17263.81|17143.81|17264.47|17144.47|17262.21|17142.21|10
1648480510000|2022-03-28 15:15:10|17264.14|17144.14|17264.37|17144.37|17264.76|17144.76|17264.01|17144.01|10
1648480520000|2022-03-28 15:15:20|17264.28|17144.28|17266.1|17146.1|17266.1|17146.1|17264.28|17144.28|10
1648480530000|2022-03-28 15:15:30|17266.06|17146.06|17264.93|17144.93|17266.93|17146.93|17264.93|17144.93|10
1648480540000|2022-03-28 15:15:40|17265.28|17145.28|17261.83|17141.83|17265.47|17145.47|17261.53|17141.53|9
1648480550000|2022-03-28 15:15:50|17261.67|17141.67|17260.83|17140.83|17261.84|17141.84|17260.68|17140.68|10
1648480560000|2022-03-28 15:16:00|17260.52|17140.52|17255.89|17135.89|17260.52|17140.52|17255.4|17135.4|10
1648480570000|2022-03-28 15:16:10|17255.31|17135.31|17253.23|17133.23|17255.31|17135.31|17253.23|17133.23|9
1648480580000|2022-03-28 15:16:20|17253.15|17133.15|17250.81|17130.81|17253.15|17133.15|17249.35|17129.35|9
1648480590000|2022-03-28 15:16:30|17251.24|17131.24|17251.32|17131.32|17252.53|17132.53|17250.34|17130.34|10
1648480600000|2022-03-28 15:16:40|17250.64|17130.64|17251.2|17131.2|17251.75|17131.75|17250.03|17130.03|10
1648480610000|2022-03-28 15:16:50|17251.13|17131.13|17253.36|17133.36|17253.37|17133.37|17251.13|17131.13|9
1648480620000|2022-03-28 15:17:00|17253.91|17133.91|17249.29|17129.29|17254.13|17134.13|17249.29|17129.29|10
1648480630000|2022-03-28 15:17:10|17249.2|17129.2|17246.68|17126.68|17249.66|17129.66|17246.68|17126.68|10
1648480640000|2022-03-28 15:17:20|17246.72|17126.72|17241.99|17121.99|17246.72|17126.72|17241.99|17121.99|9
1648480650000|2022-03-28 15:17:30|17242.38|17122.38|17243.21|17123.21|17243.46|17123.46|17242.1|17122.1|10
1648480660000|2022-03-28 15:17:40|17242.69|17122.69|17241.75|17121.75|17243.17|17123.17|17241.75|17121.75|9
1648480670000|2022-03-28 15:17:50|17241.92|17121.92|17240.63|17120.63|17242.2|17122.2|17240.63|17120.63|10
1648480680000|2022-03-28 15:18:00|17239.41|17119.41|17242.36|17122.36|17242.36|17122.36|17239.41|17119.41|10
1648480690000|2022-03-28 15:18:10|17241.78|17121.78|17242.69|17122.69|17242.97|17122.97|17241.78|17121.78|9
1648480700000|2022-03-28 15:18:20|17242.58|17122.58|17242.19|17122.19|17242.71|17122.71|17241.43|17121.43|10
1648480710000|2022-03-28 15:18:30|17242.03|17122.03|17243.47|17123.47|17243.69|17123.69|17240.81|17120.81|10
1648480720000|2022-03-28 15:18:40|17243.99|17123.99|17245.98|17125.98|17245.98|17125.98|17243.77|17123.77|10
1648480730000|2022-03-28 15:18:50|17245.48|17125.48|17248.85|17128.85|17248.85|17128.85|17245.48|17125.48|10
1648480740000|2022-03-28 15:19:00|17248.82|17128.82|17248.13|17128.13|17249.44|17129.44|17247.86|17127.86|9
1648480750000|2022-03-28 15:19:10|17248.32|17128.32|17248.87|17128.87|17248.87|17128.87|17247.73|17127.73|10
1648480760000|2022-03-28 15:19:20|17249.05|17129.05|17250.67|17130.67|17250.67|17130.67|17249.05|17129.05|9
1648480770000|2022-03-28 15:19:30|17251.12|17131.12|17249.76|17129.76|17251.45|17131.45|17249.69|17129.69|10
1648480780000|2022-03-28 15:19:40|17249.66|17129.66|17251.02|17131.02|17251.02|17131.02|17249.34|17129.34|9
1648480790000|2022-03-28 15:19:50|17250.84|17130.84|17254.1|17134.1|17254.14|17134.14|17250.84|17130.84|10
1648480800000|2022-03-28 15:20:00|17254.09|17134.09|17257.56|17137.56|17257.56|17137.56|17253.75|17133.75|10
1648480810000|2022-03-28 15:20:10|17257.5|17137.5|17260.69|17140.69|17260.77|17140.77|17257.5|17137.5|10
1648480820000|2022-03-28 15:20:20|17260.32|17140.32|17259.87|17139.87|17260.36|17140.36|17259.76|17139.76|9
1648480830000|2022-03-28 15:20:30|17260.05|17140.05|17259.59|17139.59|17260.89|17140.89|17259.59|17139.59|10
1648480840000|2022-03-28 15:20:40|17259.9|17139.9|17260.71|17140.71|17260.88|17140.88|17259.9|17139.9|10
1648480850000|2022-03-28 15:20:50|17260.84|17140.84|17259.87|17139.87|17261.11|17141.11|17259.74|17139.74|10
1648480860000|2022-03-28 15:21:00|17261.32|17141.32|17263.35|17143.35|17263.35|17143.35|17261.32|17141.32|10
1648480870000|2022-03-28 15:21:10|17263.46|17143.46|17261.7|17141.7|17264.16|17144.16|17261.62|17141.62|10
1648480880000|2022-03-28 15:21:20|17261.47|17141.47|17260.63|17140.63|17262.88|17142.88|17260.63|17140.63|10
1648480890000|2022-03-28 15:21:30|17260.84|17140.84|17259.96|17139.96|17261.04|17141.04|17259.95|17139.95|10
1648480900000|2022-03-28 15:21:40|17260.08|17140.08|17256.64|17136.64|17260.11|17140.11|17256.64|17136.64|10
1648480910000|2022-03-28 15:21:50|17255.87|17135.87|17253.23|17133.23|17255.87|17135.87|17252.69|17132.69|9
1648480920000|2022-03-28 15:22:00|17253.22|17133.22|17252.31|17132.31|17253.38|17133.38|17252.26|17132.26|10
1648480930000|2022-03-28 15:22:10|17252.74|17132.74|17252.13|17132.13|17252.74|17132.74|17251.62|17131.62|10
1648480940000|2022-03-28 15:22:20|17250.74|17130.74|17250.13|17130.13|17251.28|17131.28|17250.13|17130.13|10
1648480950000|2022-03-28 15:22:30|17249.91|17129.91|17246.52|17126.52|17249.91|17129.91|17246.52|17126.52|10
1648480960000|2022-03-28 15:22:40|17246.5|17126.5|17245.88|17125.88|17246.78|17126.78|17245.58|17125.58|10
1648480970000|2022-03-28 15:22:50|17245.76|17125.76|17245.86|17125.86|17245.86|17125.86|17245.26|17125.26|10
1648480980000|2022-03-28 15:23:00|17245.55|17125.55|17246.25|17126.25|17246.59|17126.59|17245.55|17125.55|10
1648480990000|2022-03-28 15:23:10|17246.24|17126.24|17244.69|17124.69|17246.24|17126.24|17243.85|17123.85|10
1648481000000|2022-03-28 15:23:20|17244.79|17124.79|17243.9|17123.9|17245.17|17125.17|17243.9|17123.9|10
1648481010000|2022-03-28 15:23:30|17244.17|17124.17|17248.02|17128.02|17248.02|17128.02|17244.07|17124.07|10
1648481020000|2022-03-28 15:23:40|17247.86|17127.86|17251.17|17131.17|17251.17|17131.17|17247.49|17127.49|9
1648481030000|2022-03-28 15:23:50|17251.28|17131.28|17251.88|17131.88|17252.48|17132.48|17251.06|17131.06|10
1648481040000|2022-03-28 15:24:00|17251.57|17131.57|17255.83|17135.83|17256.42|17136.42|17251.57|17131.57|9
1648481050000|2022-03-28 15:24:10|17256.24|17136.24|17258.55|17138.55|17258.55|17138.55|17256.24|17136.24|9
1648481060000|2022-03-28 15:24:20|17258.72|17138.72|17259.93|17139.93|17259.93|17139.93|17258.57|17138.57|9
1648481070000|2022-03-28 15:24:30|17260.69|17140.69|17261.61|17141.61|17262.01|17142.01|17260.5|17140.5|10
1648481080000|2022-03-28 15:24:40|17261.9|17141.9|17260.75|17140.75|17261.9|17141.9|17260.6|17140.6|10
1648481090000|2022-03-28 15:24:50|17260.96|17140.96|17261.13|17141.13|17261.56|17141.56|17260.8|17140.8|10
1648481100000|2022-03-28 15:25:00|17261.15|17141.15|17259.03|17139.03|17261.15|17141.15|17258.62|17138.62|10
1648481110000|2022-03-28 15:25:10|17258.98|17138.98|17259.14|17139.14|17259.29|17139.29|17257.38|17137.38|10
1648481120000|2022-03-28 15:25:20|17260.64|17140.64|17267.67|17147.67|17267.67|17147.67|17260.64|17140.64|10
1648481130000|2022-03-28 15:25:30|17267.75|17147.75|17273.14|17153.14|17273.63|17153.63|17267.75|17147.75|10
1648481140000|2022-03-28 15:25:40|17272.25|17152.25|17274.87|17154.87|17276.34|17156.34|17272.25|17152.25|10
1648481150000|2022-03-28 15:25:50|17276.41|17156.41|17276.09|17156.09|17277.34|17157.34|17275.84|17155.84|10
1648481160000|2022-03-28 15:26:00|17275.34|17155.34|17261.66|17141.66|17276.39|17156.39|17261.66|17141.66|10
1648481170000|2022-03-28 15:26:10|17260.61|17140.61|17248.23|17128.23|17260.61|17140.61|17248.07|17128.07|10
1648481180000|2022-03-28 15:26:20|17246.99|17126.99|17241.43|17121.43|17246.99|17126.99|17239.84|17119.84|10
1648481190000|2022-03-28 15:26:30|17241.72|17121.72|17238.57|17118.57|17242.32|17122.32|17238.54|17118.54|10
1648481200000|2022-03-28 15:26:40|17238.62|17118.62|17241.56|17121.56|17241.56|17121.56|17238.05|17118.05|10
1648481210000|2022-03-28 15:26:50|17240.26|17120.26|17245.16|17125.16|17245.16|17125.16|17240.25|17120.25|10
1648481220000|2022-03-28 15:27:00|17244.95|17124.95|17245.8|17125.8|17245.8|17125.8|17244.95|17124.95|10
1648481230000|2022-03-28 15:27:10|17245.55|17125.55|17243.93|17123.93|17245.55|17125.55|17243.33|17123.33|9
1648481240000|2022-03-28 15:27:20|17243.38|17123.38|17242.15|17122.15|17243.38|17123.38|17241.14|17121.14|10
1648481250000|2022-03-28 15:27:30|17242.74|17122.74|17239.62|17119.62|17242.74|17122.74|17239.62|17119.62|10
1648481260000|2022-03-28 15:27:40|17237.92|17117.92|17235.53|17115.53|17237.92|17117.92|17235.53|17115.53|9
1648481270000|2022-03-28 15:27:50|17236.11|17116.11|17235.99|17115.99|17236.88|17116.88|17235.1|17115.1|10
1648481280000|2022-03-28 15:28:00|17235.93|17115.93|17237.96|17117.96|17238.51|17118.51|17235.93|17115.93|10
1648481290000|2022-03-28 15:28:10|17237.54|17117.54|17232.23|17112.23|17237.72|17117.72|17232.23|17112.23|10
1648481300000|2022-03-28 15:28:20|17231.79|17111.79|17230.34|17110.34|17231.79|17111.79|17230.17|17110.17|10
1648481310000|2022-03-28 15:28:30|17230.73|17110.73|17227.2|17107.2|17230.73|17110.73|17226.95|17106.95|9
1648481320000|2022-03-28 15:28:40|17227.06|17107.06|17224.44|17104.44|17227.23|17107.23|17224.44|17104.44|10
1648481330000|2022-03-28 15:28:50|17223.95|17103.95|17225.36|17105.36|17225.36|17105.36|17223.95|17103.95|10
1648481340000|2022-03-28 15:29:00|17227.05|17107.05|17227.26|17107.26|17227.94|17107.94|17227.05|17107.05|10
1648481350000|2022-03-28 15:29:10|17227.23|17107.23|17223.28|17103.28|17227.23|17107.23|17223.28|17103.28|10
1648481360000|2022-03-28 15:29:20|17222.85|17102.85|17215.33|17095.33|17222.9|17102.9|17215.33|17095.33|10
1648481370000|2022-03-28 15:29:30|17215.46|17095.46|17212.91|17092.91|17216.59|17096.59|17212.4|17092.4|10
1648481380000|2022-03-28 15:29:40|17212.78|17092.78|17209.32|17089.32|17213.11|17093.11|17209.11|17089.11|10
1648481390000|2022-03-28 15:29:50|17209.4|17089.4|17212.14|17092.14|17212.17|17092.17|17209.4|17089.4|10
1648481400000|2022-03-28 15:30:00|17213.11|17093.11|17212.46|17092.46|17213.11|17093.11|17211.7|17091.7|9
1648481410000|2022-03-28 15:30:10|17212.09|17092.09|17211.43|17091.43|17213.47|17093.47|17211.43|17091.43|10
1648481420000|2022-03-28 15:30:20|17210.91|17090.91|17209.88|17089.88|17211.31|17091.31|17209.88|17089.88|9
1648481430000|2022-03-28 15:30:30|17208.9|17088.9|17204.61|17084.61|17208.9|17088.9|17204.61|17084.61|10
1648481440000|2022-03-28 15:30:40|17204.17|17084.17|17201.65|17081.65|17204.17|17084.17|17200.75|17080.75|10
1648481450000|2022-03-28 15:30:50|17201.29|17081.29|17199.63|17079.63|17201.34|17081.34|17199.63|17079.63|9
1648481460000|2022-03-28 15:31:00|17199.78|17079.78|17200.41|17080.41|17200.41|17080.41|17199.74|17079.74|9
1648481470000|2022-03-28 15:31:10|17200.07|17080.07|17199.04|17079.04|17200.34|17080.34|17199.04|17079.04|10
1648481480000|2022-03-28 15:31:20|17198.7|17078.7|17195.68|17075.68|17198.7|17078.7|17195.68|17075.68|9
1648481490000|2022-03-28 15:31:30|17196.22|17076.22|17195.1|17075.1|17196.22|17076.22|17194.18|17074.18|10
1648481500000|2022-03-28 15:31:40|17195.06|17075.06|17194|17074|17195.06|17075.06|17193.56|17073.56|9
1648481510000|2022-03-28 15:31:50|17193.89|17073.89|17196.33|17076.33|17196.33|17076.33|17193.89|17073.89|10
1648481520000|2022-03-28 15:32:00|17196.44|17076.44|17195.23|17075.23|17196.44|17076.44|17194.99|17074.99|9
1648481530000|2022-03-28 15:32:10|17195.06|17075.06|17191.24|17071.24|17195.06|17075.06|17191.23|17071.23|10
1648481540000|2022-03-28 15:32:20|17191.54|17071.54|17191.31|17071.31|17191.89|17071.89|17190.96|17070.96|9
1648481550000|2022-03-28 15:32:30|17191.18|17071.18|17191.35|17071.35|17191.35|17071.35|17189.86|17069.86|10
1648481560000|2022-03-28 15:32:40|17191.59|17071.59|17190.82|17070.82|17191.59|17071.59|17190|17070|10
1648481570000|2022-03-28 15:32:50|17189.24|17069.24|17187.33|17067.33|17189.24|17069.24|17187.33|17067.33|10
1648481580000|2022-03-28 15:33:00|17187.5|17067.5|17185.69|17065.69|17187.5|17067.5|17185.56|17065.56|8
1648481590000|2022-03-28 15:33:10|17184.16|17064.16|17181.32|17061.32|17184.38|17064.38|17181.32|17061.32|9
1648481600000|2022-03-28 15:33:20|17181.22|17061.22|17178.7|17058.7|17181.22|17061.22|17178.7|17058.7|10
1648481610000|2022-03-28 15:33:30|17178.38|17058.38|17174.34|17054.34|17178.38|17058.38|17174.34|17054.34|10
1648481620000|2022-03-28 15:33:40|17173.85|17053.85|17172.44|17052.44|17174.21|17054.21|17172.44|17052.44|10
1648481630000|2022-03-28 15:33:50|17171.81|17051.81|17164.82|17044.82|17171.89|17051.89|17164.82|17044.82|10
1648481640000|2022-03-28 15:34:00|17164.79|17044.79|17159.48|17039.48|17165.01|17045.01|17159.39|17039.39|10
1648481650000|2022-03-28 15:34:10|17159.53|17039.53|17156.74|17036.74|17159.53|17039.53|17156.23|17036.23|10
1648481660000|2022-03-28 15:34:20|17158.11|17038.11|17158.63|17038.63|17158.63|17038.63|17157.57|17037.57|10
1648481670000|2022-03-28 15:34:30|17158.49|17038.49|17162.63|17042.63|17162.63|17042.63|17158.49|17038.49|10
1648481680000|2022-03-28 15:34:40|17162.01|17042.01|17159.82|17039.82|17162.42|17042.42|17159.82|17039.82|10
1648481690000|2022-03-28 15:34:50|17159.55|17039.55|17150.82|17030.82|17159.59|17039.59|17150.82|17030.82|9
1648481700000|2022-03-28 15:35:00|17150.65|17030.65|17148.83|17028.83|17150.92|17030.92|17148.78|17028.78|9
1648481710000|2022-03-28 15:35:10|17148.39|17028.39|17142.54|17022.54|17148.39|17028.39|17142.54|17022.54|10
1648481720000|2022-03-28 15:35:20|17142.11|17022.11|17137.16|17017.16|17142.11|17022.11|17137.06|17017.06|10
1648481730000|2022-03-28 15:35:30|17136.78|17016.78|17137.39|17017.39|17138.34|17018.34|17136.78|17016.78|10
1648481740000|2022-03-28 15:35:40|17137.58|17017.58|17138.73|17018.73|17139.55|17019.55|17137.58|17017.58|9
1648481750000|2022-03-28 15:35:50|17138.7|17018.7|17140.82|17020.82|17141.48|17021.48|17138.7|17018.7|10
1648481760000|2022-03-28 15:36:00|17140.91|17020.91|17136.47|17016.47|17140.91|17020.91|17136.47|17016.47|10
1648481770000|2022-03-28 15:36:10|17134.74|17014.74|17129.77|17009.77|17134.74|17014.74|17129.77|17009.77|10
1648481780000|2022-03-28 15:36:20|17128.96|17008.96|17126.45|17006.45|17128.96|17008.96|17126.45|17006.45|10
1648481790000|2022-03-28 15:36:30|17126.66|17006.66|17118.88|16998.88|17126.66|17006.66|17118.88|16998.88|10
1648481800000|2022-03-28 15:36:40|17119.01|16999.01|17117.42|16997.42|17119.01|16999.01|17116.23|16996.23|10
1648481810000|2022-03-28 15:36:50|17119.01|16999.01|17117.42|16997.42|17119.04|16999.04|17116.82|16996.82|10
1648481820000|2022-03-28 15:37:00|17117.08|16997.08|17119.73|16999.73|17119.73|16999.73|17117.08|16997.08|10
1648481830000|2022-03-28 15:37:10|17119.03|16999.03|17121.72|17001.72|17121.72|17001.72|17119.03|16999.03|10
1648481840000|2022-03-28 15:37:20|17121.81|17001.81|17127.58|17007.58|17127.9|17007.9|17121.81|17001.81|10
1648481850000|2022-03-28 15:37:30|17126.98|17006.98|17130.33|17010.33|17130.33|17010.33|17126.98|17006.98|10
1648481860000|2022-03-28 15:37:40|17131.9|17011.9|17133.44|17013.44|17134.01|17014.01|17131.9|17011.9|10
1648481870000|2022-03-28 15:37:50|17133.51|17013.51|17132.69|17012.69|17134.07|17014.07|17132.69|17012.69|10
1648481880000|2022-03-28 15:38:00|17130.93|17010.93|17130.19|17010.19|17130.93|17010.93|17129.97|17009.97|10
1648481890000|2022-03-28 15:38:10|17129.91|17009.91|17129.18|17009.18|17130.23|17010.23|17129.18|17009.18|10
1648481900000|2022-03-28 15:38:20|17129.52|17009.52|17130.02|17010.02|17130.58|17010.58|17129.34|17009.34|10
1648481910000|2022-03-28 15:38:30|17130.06|17010.06|17129.49|17009.49|17130.45|17010.45|17129.49|17009.49|10
1648481920000|2022-03-28 15:38:40|17129.63|17009.63|17128.85|17008.85|17129.63|17009.63|17127.84|17007.84|10
1648481930000|2022-03-28 15:38:50|17128.68|17008.68|17128.02|17008.02|17129.28|17009.28|17127.95|17007.95|10
1648481940000|2022-03-28 15:39:00|17128.38|17008.38|17130.75|17010.75|17130.75|17010.75|17128.16|17008.16|10
1648481950000|2022-03-28 15:39:10|17131.02|17011.02|17131.56|17011.56|17131.62|17011.62|17130.01|17010.01|10
1648481960000|2022-03-28 15:39:20|17131.04|17011.04|17130.93|17010.93|17131.08|17011.08|17130.09|17010.09|10
1648481970000|2022-03-28 15:39:30|17131.01|17011.01|17128.9|17008.9|17131.19|17011.19|17128.83|17008.83|10
1648481980000|2022-03-28 15:39:40|17128.61|17008.61|17129.39|17009.39|17129.87|17009.87|17127.85|17007.85|10
1648481990000|2022-03-28 15:39:50|17128.23|17008.23|17129.96|17009.96|17130.54|17010.54|17128.22|17008.22|10
1648482000000|2022-03-28 15:40:00|17128.96|17008.96|17130.19|17010.19|17130.2|17010.2|17128.07|17008.07|10
1648482010000|2022-03-28 15:40:10|17130.15|17010.15|17131.83|17011.83|17131.83|17011.83|17130.08|17010.08|9
1648482020000|2022-03-28 15:40:20|17132.11|17012.11|17132.77|17012.77|17133.19|17013.19|17131.6|17011.6|10
1648482030000|2022-03-28 15:40:30|17133.75|17013.75|17133.52|17013.52|17133.75|17013.75|17133.5|17013.5|10
1648482040000|2022-03-28 15:40:40|17133.78|17013.78|17132.96|17012.96|17133.78|17013.78|17132.35|17012.35|10
1648482050000|2022-03-28 15:40:50|17132.89|17012.89|17135.49|17015.49|17135.49|17015.49|17132.89|17012.89|9
1648482060000|2022-03-28 15:41:00|17135.48|17015.48|17136.77|17016.77|17137.17|17017.17|17135.48|17015.48|9
1648482070000|2022-03-28 15:41:10|17137.04|17017.04|17135.12|17015.12|17137.04|17017.04|17135.01|17015.01|10
1648482080000|2022-03-28 15:41:20|17136.38|17016.38|17136.15|17016.15|17136.66|17016.66|17135.99|17015.99|10
1648482090000|2022-03-28 15:41:30|17136.05|17016.05|17137.36|17017.36|17137.36|17017.36|17135.89|17015.89|10
1648482100000|2022-03-28 15:41:40|17137.57|17017.57|17138.09|17018.09|17138.69|17018.69|17137.57|17017.57|8
1648482110000|2022-03-28 15:41:50|17139.47|17019.47|17141.2|17021.2|17141.2|17021.2|17139.18|17019.18|10
1648482120000|2022-03-28 15:42:00|17141.14|17021.14|17143.94|17023.94|17143.94|17023.94|17141.14|17021.14|10
1648482130000|2022-03-28 15:42:10|17143.89|17023.89|17143.54|17023.54|17143.89|17023.89|17143.02|17023.02|9
1648482140000|2022-03-28 15:42:20|17144|17024|17142.24|17022.24|17144.23|17024.23|17142.24|17022.24|9
1648482150000|2022-03-28 15:42:30|17143.3|17023.3|17144.21|17024.21|17144.61|17024.61|17143.01|17023.01|10
1648482160000|2022-03-28 15:42:40|17143.8|17023.8|17148.44|17028.44|17148.47|17028.47|17143.72|17023.72|10
1648482170000|2022-03-28 15:42:50|17148.46|17028.46|17145.12|17025.12|17149|17029|17145.12|17025.12|10
1648482180000|2022-03-28 15:43:00|17144.95|17024.95|17146.55|17026.55|17146.55|17026.55|17144.93|17024.93|10
1648482190000|2022-03-28 15:43:10|17146.14|17026.14|17146.58|17026.58|17146.82|17026.82|17146.14|17026.14|10
1648482200000|2022-03-28 15:43:20|17146.7|17026.7|17148.58|17028.58|17148.77|17028.77|17146.7|17026.7|10
1648482210000|2022-03-28 15:43:30|17148.77|17028.77|17148.31|17028.31|17149.31|17029.31|17148.31|17028.31|10
1648482220000|2022-03-28 15:43:40|17147.7|17027.7|17146.18|17026.18|17147.88|17027.88|17146.18|17026.18|8
1648482230000|2022-03-28 15:43:50|17145.85|17025.85|17145.88|17025.88|17145.98|17025.98|17145.36|17025.36|10
1648482240000|2022-03-28 15:44:00|17146.65|17026.65|17150.08|17030.08|17150.17|17030.17|17146.65|17026.65|10
1648482250000|2022-03-28 15:44:10|17149.99|17029.99|17148.76|17028.76|17150.57|17030.57|17148.76|17028.76|10
1648482260000|2022-03-28 15:44:20|17148.59|17028.59|17150.83|17030.83|17151.05|17031.05|17148.59|17028.59|10
1648482270000|2022-03-28 15:44:30|17151.11|17031.11|17150.02|17030.02|17151.24|17031.24|17149.99|17029.99|7
1648482280000|2022-03-28 15:44:40|17151.03|17031.03|17150.79|17030.79|17151.33|17031.33|17150.59|17030.59|8
1648482290000|2022-03-28 15:44:50|17150.83|17030.83|17151.19|17031.19|17151.34|17031.34|17150.79|17030.79|10
1648482300000|2022-03-28 15:45:00|17150.97|17030.97|17150.64|17030.64|17151.49|17031.49|17150.64|17030.64|10
1648482310000|2022-03-28 15:45:10|17150.2|17030.2|17151.09|17031.09|17151.09|17031.09|17149.65|17029.65|9
1648482320000|2022-03-28 15:45:20|17150.37|17030.37|17148.61|17028.61|17151.24|17031.24|17148.61|17028.61|10
1648482330000|2022-03-28 15:45:30|17148.53|17028.53|17144.52|17024.52|17148.91|17028.91|17144.52|17024.52|10
1648482340000|2022-03-28 15:45:40|17142.32|17022.32|17136.77|17016.77|17142.32|17022.32|17135.53|17015.53|9
1648482350000|2022-03-28 15:45:50|17135.39|17015.39|17134.36|17014.36|17135.6|17015.6|17133.65|17013.65|10
1648482360000|2022-03-28 15:46:00|17134.26|17014.26|17133.48|17013.48|17134.58|17014.58|17133.48|17013.48|9
1648482370000|2022-03-28 15:46:10|17133.51|17013.51|17132.81|17012.81|17133.51|17013.51|17132.35|17012.35|10
1648482380000|2022-03-28 15:46:20|17132.26|17012.26|17129.67|17009.67|17132.89|17012.89|17129.67|17009.67|10
1648482390000|2022-03-28 15:46:30|17129.28|17009.28|17127.28|17007.28|17129.35|17009.35|17127.28|17007.28|10
1648482400000|2022-03-28 15:46:40|17127.23|17007.23|17127.92|17007.92|17127.95|17007.95|17126.28|17006.28|10
1648482410000|2022-03-28 15:46:50|17128.2|17008.2|17130.37|17010.37|17130.66|17010.66|17128.2|17008.2|10
1648482420000|2022-03-28 15:47:00|17130.27|17010.27|17132.98|17012.98|17132.98|17012.98|17130.27|17010.27|10
1648482430000|2022-03-28 15:47:10|17133.37|17013.37|17134.57|17014.57|17134.57|17014.57|17133.37|17013.37|10
1648482440000|2022-03-28 15:47:20|17134.55|17014.55|17140.67|17020.67|17140.67|17020.67|17134.55|17014.55|10
1648482450000|2022-03-28 15:47:30|17142.25|17022.25|17149.42|17029.42|17149.42|17029.42|17142.25|17022.25|10
1648482460000|2022-03-28 15:47:40|17148.52|17028.52|17152.25|17032.25|17152.25|17032.25|17148.52|17028.52|10
1648482470000|2022-03-28 15:47:50|17151.89|17031.89|17151.77|17031.77|17152.15|17032.15|17151.31|17031.31|10
1648482480000|2022-03-28 15:48:00|17152.1|17032.1|17152.8|17032.8|17153.01|17033.01|17152.1|17032.1|10
1648482490000|2022-03-28 15:48:10|17153.05|17033.05|17159.22|17039.22|17159.22|17039.22|17153.05|17033.05|10
1648482500000|2022-03-28 15:48:20|17161.61|17041.61|17161.83|17041.83|17162.41|17042.41|17161.61|17041.61|9
1648482510000|2022-03-28 15:48:30|17162.18|17042.18|17162.76|17042.76|17163.64|17043.64|17161.67|17041.67|10
1648482520000|2022-03-28 15:48:40|17163.49|17043.49|17162.32|17042.32|17164.67|17044.67|17162.32|17042.32|10
1648482530000|2022-03-28 15:48:50|17161.55|17041.55|17160.42|17040.42|17161.64|17041.64|17160.16|17040.16|10
1648482540000|2022-03-28 15:49:00|17160.52|17040.52|17163.37|17043.37|17163.46|17043.46|17160.41|17040.41|10
1648482550000|2022-03-28 15:49:10|17164.2|17044.2|17166.44|17046.44|17166.53|17046.53|17163.68|17043.68|10
1648482560000|2022-03-28 15:49:20|17166.64|17046.64|17167.12|17047.12|17167.35|17047.35|17166.64|17046.64|9
1648482570000|2022-03-28 15:49:30|17166.21|17046.21|17166.33|17046.33|17167.46|17047.46|17166.09|17046.09|10
1648482580000|2022-03-28 15:49:40|17166.34|17046.34|17165.1|17045.1|17167.44|17047.44|17165.1|17045.1|10
1648482590000|2022-03-28 15:49:50|17164.49|17044.49|17158.92|17038.92|17164.49|17044.49|17158.92|17038.92|10
1648482600000|2022-03-28 15:50:00|17158.34|17038.34|17159.62|17039.62|17159.62|17039.62|17157.99|17037.99|10
1648482610000|2022-03-28 15:50:10|17158.71|17038.71|17156.98|17036.98|17158.88|17038.88|17156.98|17036.98|10
1648482620000|2022-03-28 15:50:20|17156.86|17036.86|17155.39|17035.39|17157.05|17037.05|17155.39|17035.39|10
1648482630000|2022-03-28 15:50:30|17155.57|17035.57|17157.04|17037.04|17157.19|17037.19|17155.57|17035.57|10
1648482640000|2022-03-28 15:50:40|17157.06|17037.06|17158.31|17038.31|17158.51|17038.51|17157.05|17037.05|10
1648482650000|2022-03-28 15:50:50|17158.07|17038.07|17158.75|17038.75|17160.25|17040.25|17157.76|17037.76|10
1648482660000|2022-03-28 15:51:00|17159.11|17039.11|17158.65|17038.65|17159.6|17039.6|17158.08|17038.08|10
1648482670000|2022-03-28 15:51:10|17158.61|17038.61|17157.94|17037.94|17158.61|17038.61|17157.45|17037.45|10
1648482680000|2022-03-28 15:51:20|17157.69|17037.69|17155.9|17035.9|17157.78|17037.78|17155.86|17035.86|10
1648482690000|2022-03-28 15:51:30|17155.95|17035.95|17154.69|17034.69|17156.25|17036.25|17154.69|17034.69|10
1648482700000|2022-03-28 15:51:40|17153.92|17033.92|17152.59|17032.59|17153.92|17033.92|17152.59|17032.59|10
1648482710000|2022-03-28 15:51:50|17152.24|17032.24|17152.51|17032.51|17152.59|17032.59|17152.24|17032.24|10
1648482720000|2022-03-28 15:52:00|17152.47|17032.47|17152.31|17032.31|17152.71|17032.71|17152.31|17032.31|10
1648482730000|2022-03-28 15:52:10|17151.94|17031.94|17150.4|17030.4|17152.1|17032.1|17150.35|17030.35|10
1648482740000|2022-03-28 15:52:20|17149.47|17029.47|17147.79|17027.79|17149.47|17029.47|17147.79|17027.79|9
1648482750000|2022-03-28 15:52:30|17147.43|17027.43|17145.89|17025.89|17147.43|17027.43|17145.89|17025.89|10
1648482760000|2022-03-28 15:52:40|17145.82|17025.82|17144.17|17024.17|17146.04|17026.04|17143.27|17023.27|10
1648482770000|2022-03-28 15:52:50|17144.18|17024.18|17138.89|17018.89|17144.18|17024.18|17138.89|17018.89|7
1648482780000|2022-03-28 15:53:00|17138.03|17018.03|17137.76|17017.76|17139.16|17019.16|17137.76|17017.76|10
1648482790000|2022-03-28 15:53:10|17137.8|17017.8|17135.5|17015.5|17138.16|17018.16|17135.49|17015.49|10
1648482800000|2022-03-28 15:53:20|17135.58|17015.58|17132.69|17012.69|17135.58|17015.58|17132.69|17012.69|10
1648482810000|2022-03-28 15:53:30|17132.41|17012.41|17128.89|17008.89|17132.41|17012.41|17128.77|17008.77|10
1648482820000|2022-03-28 15:53:40|17127.58|17007.58|17122.65|17002.65|17128.24|17008.24|17122.5|17002.5|10
1648482830000|2022-03-28 15:53:50|17122.59|17002.59|17121.92|17001.92|17122.59|17002.59|17120.48|17000.48|10
1648482840000|2022-03-28 15:54:00|17122.15|17002.15|17116.65|16996.65|17122.33|17002.33|17116.65|16996.65|10
1648482850000|2022-03-28 15:54:10|17116.37|16996.37|17113.62|16993.62|17116.37|16996.37|17113.62|16993.62|10
1648482860000|2022-03-28 15:54:20|17112.67|16992.67|17110.85|16990.85|17112.88|16992.88|17110.47|16990.47|10
1648482870000|2022-03-28 15:54:30|17110.64|16990.64|17112.02|16992.02|17112.02|16992.02|17110.64|16990.64|10
1648482880000|2022-03-28 15:54:40|17112.21|16992.21|17111.22|16991.22|17112.44|16992.44|17110.81|16990.81|10
1648482890000|2022-03-28 15:54:50|17112.47|16992.47|17112.79|16992.79|17112.82|16992.82|17112.32|16992.32|9
1648482900000|2022-03-28 15:55:00|17113.11|16993.11|17107.3|16987.3|17113.11|16993.11|17107.3|16987.3|10
1648482910000|2022-03-28 15:55:10|17107.1|16987.1|17106.85|16986.85|17107.36|16987.36|17106.56|16986.56|10
1648482920000|2022-03-28 15:55:20|17106.93|16986.93|17105.06|16985.06|17107.08|16987.08|17105.06|16985.06|10
1648482930000|2022-03-28 15:55:30|17105.01|16985.01|17106.01|16986.01|17106.52|16986.52|17104.95|16984.95|10
1648482940000|2022-03-28 15:55:40|17105.77|16985.77|17102.12|16982.12|17105.77|16985.77|17102.12|16982.12|10
1648482950000|2022-03-28 15:55:50|17102.53|16982.53|17097.38|16977.38|17102.53|16982.53|17097.33|16977.33|9
1648482960000|2022-03-28 15:56:00|17096.77|16976.77|17090.03|16970.03|17096.77|16976.77|17090.03|16970.03|10
1648482970000|2022-03-28 15:56:10|17090.26|16970.26|17091.66|16971.66|17091.66|16971.66|17089.82|16969.82|9
1648482980000|2022-03-28 15:56:20|17091.67|16971.67|17088.19|16968.19|17091.67|16971.67|17088.19|16968.19|10
1648482990000|2022-03-28 15:56:30|17086.98|16966.98|17084.67|16964.67|17086.98|16966.98|17084.67|16964.67|10
1648483000000|2022-03-28 15:56:40|17084.88|16964.88|17084.79|16964.79|17085.89|16965.89|17084.62|16964.62|10
1648483010000|2022-03-28 15:56:50|17083.91|16963.91|17083.81|16963.81|17084.47|16964.47|17083.81|16963.81|10
1648483020000|2022-03-28 15:57:00|17084.76|16964.76|17082.3|16962.3|17084.76|16964.76|17082.2|16962.2|10
1648483030000|2022-03-28 15:57:10|17082.47|16962.47|17085.66|16965.66|17085.66|16965.66|17082.47|16962.47|10
1648483040000|2022-03-28 15:57:20|17086.51|16966.51|17089.06|16969.06|17089.06|16969.06|17086.51|16966.51|10
1648483050000|2022-03-28 15:57:30|17089.82|16969.82|17091.89|16971.89|17091.89|16971.89|17089.04|16969.04|9
1648483060000|2022-03-28 15:57:40|17092.86|16972.86|17094.43|16974.43|17094.83|16974.83|17092.86|16972.86|10
1648483070000|2022-03-28 15:57:50|17093.98|16973.98|17097.78|16977.78|17097.78|16977.78|17093.98|16973.98|9
1648483080000|2022-03-28 15:58:00|17097.81|16977.81|17097.59|16977.59|17099.26|16979.26|17097.59|16977.59|10
1648483090000|2022-03-28 15:58:10|17099.24|16979.24|17098.92|16978.92|17099.42|16979.42|17098.92|16978.92|10
1648483100000|2022-03-28 15:58:20|17098.83|16978.83|17099.62|16979.62|17099.62|16979.62|17098.3|16978.3|10
1648483110000|2022-03-28 15:58:30|17099.3|16979.3|17097.82|16977.82|17100.4|16980.4|17097.82|16977.82|10
1648483120000|2022-03-28 15:58:40|17098.42|16978.42|17094.89|16974.89|17098.42|16978.42|17094.86|16974.86|10
1648483130000|2022-03-28 15:58:50|17094.52|16974.52|17092.77|16972.77|17094.65|16974.65|17092.4|16972.4|9
1648483140000|2022-03-28 15:59:00|17092.76|16972.76|17089.29|16969.29|17092.76|16972.76|17089.2|16969.2|8
1648483150000|2022-03-28 15:59:10|17087.97|16967.97|17086.34|16966.34|17088.05|16968.05|17086.15|16966.15|10
1648483160000|2022-03-28 15:59:20|17086.6|16966.6|17083.34|16963.34|17086.6|16966.6|17083.34|16963.34|10
1648483170000|2022-03-28 15:59:30|17083.45|16963.45|17080.27|16960.27|17084.01|16964.01|17080.27|16960.27|10
1648483180000|2022-03-28 15:59:40|17080.17|16960.17|17076.46|16956.46|17080.29|16960.29|17076.46|16956.46|10
1648483190000|2022-03-28 15:59:50|17076.65|16956.65|17072.44|16952.44|17076.65|16956.65|17072.44|16952.44|10
1648483200000|2022-03-28 16:00:00|17072|16952|17072.29|16952.29|17072.69|16952.69|17071.42|16951.42|9
1648483210000|2022-03-28 16:00:10|17071.43|16951.43|17068.78|16948.78|17071.43|16951.43|17068.78|16948.78|10
1648483220000|2022-03-28 16:00:20|17069.92|16949.92|17075.39|16955.39|17075.39|16955.39|17069.92|16949.92|10
1648483230000|2022-03-28 16:00:30|17076.99|16956.99|17078.55|16958.55|17079.25|16959.25|17076.99|16956.99|10
1648483240000|2022-03-28 16:00:40|17079.31|16959.31|17077.33|16957.33|17079.46|16959.46|17077.33|16957.33|10
1648483250000|2022-03-28 16:00:50|17076.78|16956.78|17074.81|16954.81|17076.85|16956.85|17074.81|16954.81|10
1648483260000|2022-03-28 16:01:00|17074.89|16954.89|17075.92|16955.92|17077.81|16957.81|17074.88|16954.88|10
1648483270000|2022-03-28 16:01:10|17076.34|16956.34|17074.56|16954.56|17076.35|16956.35|17074.52|16954.52|10
1648483280000|2022-03-28 16:01:20|17074.66|16954.66|17075.72|16955.72|17076.09|16956.09|17073.95|16953.95|10
1648483290000|2022-03-28 16:01:30|17076.36|16956.36|17077.35|16957.35|17077.35|16957.35|17076.32|16956.32|10
1648483300000|2022-03-28 16:01:40|17077.17|16957.17|17086.83|16966.83|17086.83|16966.83|17076.91|16956.91|10
1648483310000|2022-03-28 16:01:50|17088.16|16968.16|17091.98|16971.98|17091.98|16971.98|17088.16|16968.16|10
1648483320000|2022-03-28 16:02:00|17093.04|16973.04|17095.37|16975.37|17095.37|16975.37|17092.33|16972.33|10
1648483330000|2022-03-28 16:02:10|17095.23|16975.23|17095.9|16975.9|17095.9|16975.9|17095.08|16975.08|8
1648483340000|2022-03-28 16:02:20|17095.15|16975.15|17099.46|16979.46|17099.9|16979.9|17095.15|16975.15|10
1648483350000|2022-03-28 16:02:30|17099.77|16979.77|17104.94|16984.94|17104.94|16984.94|17099.77|16979.77|9
1648483360000|2022-03-28 16:02:40|17105.05|16985.05|17106.25|16986.25|17106.53|16986.53|17104.58|16984.58|10
1648483370000|2022-03-28 16:02:50|17106.39|16986.39|17104.15|16984.15|17106.39|16986.39|17104.04|16984.04|9
1648483380000|2022-03-28 16:03:00|17104.16|16984.16|17104.98|16984.98|17104.98|16984.98|17103.7|16983.7|10
1648483390000|2022-03-28 16:03:10|17104.99|16984.99|17105.58|16985.58|17106.02|16986.02|17104.47|16984.47|10
1648483400000|2022-03-28 16:03:20|17105.53|16985.53|17104.89|16984.89|17105.79|16985.79|17104.31|16984.31|10
1648483410000|2022-03-28 16:03:30|17105.12|16985.12|17104.68|16984.68|17106.06|16986.06|17104.68|16984.68|10
1648483420000|2022-03-28 16:03:40|17104.83|16984.83|17102.94|16982.94|17104.83|16984.83|17102.26|16982.26|10
1648483430000|2022-03-28 16:03:50|17102.09|16982.09|17097.02|16977.02|17102.09|16982.09|17097.02|16977.02|9
1648483440000|2022-03-28 16:04:00|17096.99|16976.99|17095.08|16975.08|17096.99|16976.99|17094.19|16974.19|10
1648483450000|2022-03-28 16:04:10|17094.95|16974.95|17092.28|16972.28|17094.95|16974.95|17092.28|16972.28|10
1648483460000|2022-03-28 16:04:20|17092.39|16972.39|17092.06|16972.06|17092.96|16972.96|17092.06|16972.06|10
1648483470000|2022-03-28 16:04:30|17092.22|16972.22|17089.65|16969.65|17092.22|16972.22|17089.65|16969.65|10
1648483480000|2022-03-28 16:04:40|17089.7|16969.7|17089.4|16969.4|17090.18|16970.18|17089.4|16969.4|10
1648483490000|2022-03-28 16:04:50|17089.46|16969.46|17089.98|16969.98|17089.98|16969.98|17088.95|16968.95|10
1648483500000|2022-03-28 16:05:00|17090.14|16970.14|17090.83|16970.83|17090.83|16970.83|17089.7|16969.7|10
1648483510000|2022-03-28 16:05:10|17090.41|16970.41|17095.13|16975.13|17095.13|16975.13|17090.41|16970.41|10
1648483520000|2022-03-28 16:05:20|17095.47|16975.47|17099.28|16979.28|17099.28|16979.28|17094.7|16974.7|10
1648483530000|2022-03-28 16:05:30|17101.75|16981.75|17103.21|16983.21|17103.21|16983.21|17101.63|16981.63|10
1648483540000|2022-03-28 16:05:40|17102.5|16982.5|17103.46|16983.46|17103.46|16983.46|17102.5|16982.5|10
1648483550000|2022-03-28 16:05:50|17104.61|16984.61|17104|16984|17104.61|16984.61|17102.98|16982.98|10
1648483560000|2022-03-28 16:06:00|17104.45|16984.45|17108.9|16988.9|17109.2|16989.2|17104.44|16984.44|10
1648483570000|2022-03-28 16:06:10|17109.24|16989.24|17113.59|16993.59|17113.59|16993.59|17109.24|16989.24|10
1648483580000|2022-03-28 16:06:20|17112.4|16992.4|17110.72|16990.72|17112.4|16992.4|17109.75|16989.75|10
1648483590000|2022-03-28 16:06:30|17111.07|16991.07|17110.33|16990.33|17112.65|16992.65|17109.69|16989.69|10
1648483600000|2022-03-28 16:06:40|17110.67|16990.67|17113.94|16993.94|17113.94|16993.94|17110.33|16990.33|9
1648483610000|2022-03-28 16:06:50|17114.91|16994.91|17116.23|16996.23|17117.13|16997.13|17114.91|16994.91|10
1648483620000|2022-03-28 16:07:00|17116.21|16996.21|17115.93|16995.93|17116.69|16996.69|17115.72|16995.72|9
1648483630000|2022-03-28 16:07:10|17115.99|16995.99|17118.43|16998.43|17118.43|16998.43|17115.99|16995.99|10
1648483640000|2022-03-28 16:07:20|17117.97|16997.97|17120.08|17000.08|17120.08|17000.08|17117.65|16997.65|10
1648483650000|2022-03-28 16:07:30|17120.01|17000.01|17117.8|16997.8|17120.01|17000.01|17117.8|16997.8|10
1648483660000|2022-03-28 16:07:40|17117.86|16997.86|17115.97|16995.97|17117.86|16997.86|17115.95|16995.95|9
1648483670000|2022-03-28 16:07:50|17116.94|16996.94|17117.1|16997.1|17117.2|16997.2|17116.62|16996.62|10
1648483680000|2022-03-28 16:08:00|17117.31|16997.31|17115.73|16995.73|17117.31|16997.31|17115.73|16995.73|10
1648483690000|2022-03-28 16:08:10|17115.68|16995.68|17115.22|16995.22|17115.74|16995.74|17114.95|16994.95|10
1648483700000|2022-03-28 16:08:20|17114.97|16994.97|17115.34|16995.34|17115.34|16995.34|17114.26|16994.26|10
1648483710000|2022-03-28 16:08:30|17115.39|16995.39|17115.21|16995.21|17115.85|16995.85|17114.11|16994.11|10
1648483720000|2022-03-28 16:08:40|17115.2|16995.2|17113.64|16993.64|17115.2|16995.2|17113.1|16993.1|9
1648483730000|2022-03-28 16:08:50|17113.27|16993.27|17113.86|16993.86|17113.86|16993.86|17112.54|16992.54|10
1648483740000|2022-03-28 16:09:00|17113.94|16993.94|17112.97|16992.97|17114.63|16994.63|17112.97|16992.97|9
1648483750000|2022-03-28 16:09:10|17113.53|16993.53|17115.68|16995.68|17115.68|16995.68|17113.53|16993.53|9
1648483760000|2022-03-28 16:09:20|17116.04|16996.04|17117.93|16997.93|17117.93|16997.93|17116.04|16996.04|10
1648483770000|2022-03-28 16:09:30|17117.79|16997.79|17120.16|17000.16|17120.16|17000.16|17117.79|16997.79|10
1648483780000|2022-03-28 16:09:40|17120.08|17000.08|17119.13|16999.13|17120.42|17000.42|17119.13|16999.13|9
1648483790000|2022-03-28 16:09:50|17118.91|16998.91|17117.67|16997.67|17118.91|16998.91|17117.65|16997.65|9
1648483800000|2022-03-28 16:10:00|17117.65|16997.65|17118.71|16998.71|17118.79|16998.79|17117.65|16997.65|10
1648483810000|2022-03-28 16:10:10|17118.73|16998.73|17118.08|16998.08|17119.31|16999.31|17118.05|16998.05|9
1648483820000|2022-03-28 16:10:20|17118.14|16998.14|17117.67|16997.67|17118.31|16998.31|17117.63|16997.63|7
1648483830000|2022-03-28 16:10:30|17117.79|16997.79|17117.13|16997.13|17118.92|16998.92|17117.13|16997.13|8
1648483840000|2022-03-28 16:10:40|17116.43|16996.43|17117.37|16997.37|17117.52|16997.52|17116.38|16996.38|10
1648483850000|2022-03-28 16:10:50|17118|16998|17117.45|16997.45|17118.07|16998.07|17117.45|16997.45|10
1648483860000|2022-03-28 16:11:00|17117.25|16997.25|17116.19|16996.19|17117.25|16997.25|17116|16996|9
1648483870000|2022-03-28 16:11:10|17116.04|16996.04|17116.48|16996.48|17117.05|16997.05|17115.94|16995.94|10
1648483880000|2022-03-28 16:11:20|17115.78|16995.78|17113.39|16993.39|17115.78|16995.78|17113.39|16993.39|10
1648483890000|2022-03-28 16:11:30|17113.48|16993.48|17110.83|16990.83|17113.48|16993.48|17110.83|16990.83|10
1648483900000|2022-03-28 16:11:40|17110.87|16990.87|17109.45|16989.45|17110.87|16990.87|17109.45|16989.45|10
1648483910000|2022-03-28 16:11:50|17110|16990|17107.97|16987.97|17110.36|16990.36|17107.97|16987.97|9
1648483920000|2022-03-28 16:12:00|17107.87|16987.87|17105.16|16985.16|17107.87|16987.87|17105.16|16985.16|9
1648483930000|2022-03-28 16:12:10|17104.96|16984.96|17101.93|16981.93|17104.96|16984.96|17101.01|16981.01|10
1648483940000|2022-03-28 16:12:20|17101.22|16981.22|17099.67|16979.67|17101.22|16981.22|17099.67|16979.67|10
1648483950000|2022-03-28 16:12:30|17099.32|16979.32|17100.22|16980.22|17100.4|16980.4|17097.85|16977.85|10
1648483960000|2022-03-28 16:12:40|17100.65|16980.65|17099|16979|17100.82|16980.82|17099|16979|10
1648483970000|2022-03-28 16:12:50|17099.13|16979.13|17098.18|16978.18|17100.18|16980.18|17098.18|16978.18|10
1648483980000|2022-03-28 16:13:00|17098.2|16978.2|17097.17|16977.17|17098.2|16978.2|17097.15|16977.15|9
1648483990000|2022-03-28 16:13:10|17097.1|16977.1|17098.46|16978.46|17098.46|16978.46|17096.93|16976.93|9
1648484000000|2022-03-28 16:13:20|17099.14|16979.14|17103.05|16983.05|17103.3|16983.3|17099.14|16979.14|10
1648484010000|2022-03-28 16:13:30|17103.14|16983.14|17103.83|16983.83|17103.83|16983.83|17103.14|16983.14|10
1648484020000|2022-03-28 16:13:40|17103.87|16983.87|17101.89|16981.89|17103.87|16983.87|17101.89|16981.89|10
1648484030000|2022-03-28 16:13:50|17101.79|16981.79|17100.4|16980.4|17101.96|16981.96|17100.06|16980.06|9
1648484040000|2022-03-28 16:14:00|17100.55|16980.55|17100.65|16980.65|17100.65|16980.65|17100|16980|9
1648484050000|2022-03-28 16:14:10|17100.31|16980.31|17098.97|16978.97|17100.8|16980.8|17098.97|16978.97|10
1648484060000|2022-03-28 16:14:20|17098.78|16978.78|17096.98|16976.98|17098.78|16978.78|17096.94|16976.94|10
1648484070000|2022-03-28 16:14:30|17096.95|16976.95|17098.07|16978.07|17098.07|16978.07|17096.71|16976.71|10
1648484080000|2022-03-28 16:14:40|17098.22|16978.22|17097.82|16977.82|17098.55|16978.55|17097.75|16977.75|9
1648484090000|2022-03-28 16:14:50|17097.83|16977.83|17100.82|16980.82|17100.84|16980.84|17097.74|16977.74|10
1648484100000|2022-03-28 16:15:00|17100.83|16980.83|17107.75|16987.75|17107.75|16987.75|17100.8|16980.8|9
1648484110000|2022-03-28 16:15:10|17108.44|16988.44|17109.33|16989.33|17109.82|16989.82|17108.44|16988.44|10
1648484120000|2022-03-28 16:15:20|17109.88|16989.88|17110.6|16990.6|17111.49|16991.49|17109.22|16989.22|10
1648484130000|2022-03-28 16:15:30|17111.07|16991.07|17113.53|16993.53|17113.53|16993.53|17111.01|16991.01|10
1648484140000|2022-03-28 16:15:40|17113.51|16993.51|17116.84|16996.84|17116.84|16996.84|17113.51|16993.51|9
1648484150000|2022-03-28 16:15:50|17116.54|16996.54|17115.46|16995.46|17116.75|16996.75|17115.46|16995.46|10
1648484160000|2022-03-28 16:16:00|17115.43|16995.43|17115.01|16995.01|17115.43|16995.43|17115|16995|10
1648484170000|2022-03-28 16:16:10|17114.92|16994.92|17113.22|16993.22|17114.92|16994.92|17112.46|16992.46|10
1648484180000|2022-03-28 16:16:20|17112.79|16992.79|17109.85|16989.85|17112.79|16992.79|17109.85|16989.85|10
1648484190000|2022-03-28 16:16:30|17109.82|16989.82|17108.3|16988.3|17109.82|16989.82|17108.03|16988.03|10
1648484200000|2022-03-28 16:16:40|17108.37|16988.37|17107.06|16987.06|17108.37|16988.37|17107.06|16987.06|9
1648484210000|2022-03-28 16:16:50|17107.23|16987.23|17101.13|16981.13|17107.23|16987.23|17101.13|16981.13|10
1648484220000|2022-03-28 16:17:00|17101.66|16981.66|17101.34|16981.34|17101.66|16981.66|17100.48|16980.48|10
1648484230000|2022-03-28 16:17:10|17101.37|16981.37|17103.03|16983.03|17103.17|16983.17|17101.37|16981.37|10
1648484240000|2022-03-28 16:17:20|17102.8|16982.8|17099.93|16979.93|17102.8|16982.8|17099.71|16979.71|10
1648484250000|2022-03-28 16:17:30|17099.74|16979.74|17096.4|16976.4|17099.74|16979.74|17096.4|16976.4|10
1648484260000|2022-03-28 16:17:40|17096.13|16976.13|17094.78|16974.78|17096.27|16976.27|17094.61|16974.61|10
1648484270000|2022-03-28 16:17:50|17094.62|16974.62|17090.81|16970.81|17094.62|16974.62|17090.81|16970.81|9
1648484280000|2022-03-28 16:18:00|17090.71|16970.71|17088.93|16968.93|17091.56|16971.56|17088.76|16968.76|10
1648484290000|2022-03-28 16:18:10|17088.66|16968.66|17082.31|16962.31|17088.66|16968.66|17082.31|16962.31|10
1648484300000|2022-03-28 16:18:20|17082.39|16962.39|17075.62|16955.62|17082.71|16962.71|17075.62|16955.62|10
1648484310000|2022-03-28 16:18:30|17076.49|16956.49|17071.3|16951.3|17076.5|16956.5|17071.3|16951.3|10
1648484320000|2022-03-28 16:18:40|17069.09|16949.09|17065.23|16945.23|17069.09|16949.09|17065.12|16945.12|9
1648484330000|2022-03-28 16:18:50|17065.07|16945.07|17060.36|16940.36|17065.31|16945.31|17060.36|16940.36|10
1648484340000|2022-03-28 16:19:00|17060.3|16940.3|17059.3|16939.3|17060.3|16940.3|17058.59|16938.59|10
1648484350000|2022-03-28 16:19:10|17059.55|16939.55|17055.62|16935.62|17059.55|16939.55|17055.54|16935.54|10
1648484360000|2022-03-28 16:19:20|17054.97|16934.97|17047.29|16927.29|17054.97|16934.97|17047.29|16927.29|10
1648484370000|2022-03-28 16:19:30|17045.28|16925.28|17029.09|16909.09|17045.28|16925.28|17029.09|16909.09|10
1648484380000|2022-03-28 16:19:40|17026.57|16906.57|17018.76|16898.76|17026.57|16906.57|17018.76|16898.76|10
1648484390000|2022-03-28 16:19:50|17018.8|16898.8|17017.77|16897.77|17018.9|16898.9|17016.37|16896.37|10
1648484400000|2022-03-28 16:20:00|17017.76|16897.76|17016.76|16896.76|17018.21|16898.21|17016.74|16896.74|10
1648484410000|2022-03-28 16:20:10|17016.35|16896.35|17010.58|16890.58|17016.35|16896.35|17010.58|16890.58|10
1648484420000|2022-03-28 16:20:20|17009.92|16889.92|17000.9|16880.9|17009.92|16889.92|17000.9|16880.9|10
1648484430000|2022-03-28 16:20:30|16998.8|16878.8|16989.15|16869.15|16998.8|16878.8|16989.15|16869.15|10
1648484440000|2022-03-28 16:20:40|16988.18|16868.18|16975.64|16855.64|16988.18|16868.18|16975.51|16855.51|10
1648484450000|2022-03-28 16:20:50|16975.25|16855.25|16970.58|16850.58|16975.25|16855.25|16969.34|16849.34|10
1648484460000|2022-03-28 16:21:00|16969.91|16849.91|16980.95|16860.95|16981.52|16861.52|16969.91|16849.91|10
1648484470000|2022-03-28 16:21:10|16981.12|16861.12|16982.76|16862.76|16984.72|16864.72|16981.12|16861.12|10
1648484480000|2022-03-28 16:21:20|16982.12|16862.12|16988.55|16868.55|16988.55|16868.55|16982.12|16862.12|10
1648484490000|2022-03-28 16:21:30|16988.69|16868.69|16993.88|16873.88|16993.88|16873.88|16988.69|16868.69|10
1648484500000|2022-03-28 16:21:40|16995.85|16875.85|17002|16882|17002.17|16882.17|16995.85|16875.85|10
1648484510000|2022-03-28 16:21:50|17002.09|16882.09|17006.12|16886.12|17006.12|16886.12|17002.09|16882.09|10
1648484520000|2022-03-28 16:22:00|17006.32|16886.32|17005.28|16885.28|17007.4|16887.4|17005.28|16885.28|10
1648484530000|2022-03-28 16:22:10|17004.99|16884.99|17007.28|16887.28|17007.28|16887.28|17003.94|16883.94|10
1648484540000|2022-03-28 16:22:20|17008.57|16888.57|17013.92|16893.92|17013.92|16893.92|17008.57|16888.57|10
1648484550000|2022-03-28 16:22:30|17013.59|16893.59|17016.6|16896.6|17016.69|16896.69|17013.59|16893.59|10
1648484560000|2022-03-28 16:22:40|17016.87|16896.87|17022.34|16902.34|17022.34|16902.34|17016.87|16896.87|10
1648484570000|2022-03-28 16:22:50|17022.54|16902.54|17026.4|16906.4|17026.4|16906.4|17022.54|16902.54|10
1648484580000|2022-03-28 16:23:00|17026.2|16906.2|17028.26|16908.26|17028.74|16908.74|17026.2|16906.2|10
1648484590000|2022-03-28 16:23:10|17028.19|16908.19|17025.66|16905.66|17028.37|16908.37|17025.66|16905.66|10
1648484600000|2022-03-28 16:23:20|17025.32|16905.32|17025.26|16905.26|17025.5|16905.5|17023.94|16903.94|10
1648484610000|2022-03-28 16:23:30|17025.76|16905.76|17024.17|16904.17|17026.2|16906.2|17024.17|16904.17|10
1648484620000|2022-03-28 16:23:40|17024.09|16904.09|17026.16|16906.16|17026.71|16906.71|17024.09|16904.09|9
1648484630000|2022-03-28 16:23:50|17026.23|16906.23|17030.34|16910.34|17030.34|16910.34|17026.22|16906.22|10
1648484640000|2022-03-28 16:24:00|17030.42|16910.42|17031.21|16911.21|17031.21|16911.21|17030.35|16910.35|9
1648484650000|2022-03-28 16:24:10|17031.5|16911.5|17036.49|16916.49|17036.49|16916.49|17031.5|16911.5|10
1648484660000|2022-03-28 16:24:20|17036.54|16916.54|17043.88|16923.88|17043.88|16923.88|17036.54|16916.54|10
1648484670000|2022-03-28 16:24:30|17044.49|16924.49|17044.43|16924.43|17045.54|16925.54|17044.43|16924.43|10
1648484680000|2022-03-28 16:24:40|17044.41|16924.41|17046.61|16926.61|17046.61|16926.61|17044.2|16924.2|10
1648484690000|2022-03-28 16:24:50|17046.6|16926.6|17054.02|16934.02|17054.69|16934.69|17046.6|16926.6|10
1648484700000|2022-03-28 16:25:00|17056.41|16936.41|17056.85|16936.85|17056.99|16936.99|17056.41|16936.41|10
1648484710000|2022-03-28 16:25:10|17056.86|16936.86|17060.74|16940.74|17060.74|16940.74|17056.86|16936.86|10
1648484720000|2022-03-28 16:25:20|17060.94|16940.94|17063.61|16943.61|17063.62|16943.62|17060.69|16940.69|10
1648484730000|2022-03-28 16:25:30|17063.91|16943.91|17067.34|16947.34|17067.34|16947.34|17063.83|16943.83|10
1648484740000|2022-03-28 16:25:40|17067.56|16947.56|17068.73|16948.73|17068.73|16948.73|17067.56|16947.56|10
1648484750000|2022-03-28 16:25:50|17068.64|16948.64|17067.89|16947.89|17068.69|16948.69|17067.86|16947.86|10
1648484760000|2022-03-28 16:26:00|17067.91|16947.91|17070.65|16950.65|17070.65|16950.65|17067.91|16947.91|10
1648484770000|2022-03-28 16:26:10|17070.85|16950.85|17071.01|16951.01|17071.8|16951.8|17070.85|16950.85|10
1648484780000|2022-03-28 16:26:20|17071.2|16951.2|17071.81|16951.81|17071.81|16951.81|17070.87|16950.87|9
1648484790000|2022-03-28 16:26:30|17071.79|16951.79|17071.22|16951.22|17072.04|16952.04|17070.96|16950.96|10
1648484800000|2022-03-28 16:26:40|17070.97|16950.97|17068.69|16948.69|17071.19|16951.19|17068.59|16948.59|10
1648484810000|2022-03-28 16:26:50|17068.48|16948.48|17068.91|16948.91|17069.11|16949.11|17067.9|16947.9|10
1648484820000|2022-03-28 16:27:00|17068.71|16948.71|17065.48|16945.48|17068.71|16948.71|17065.48|16945.48|10
1648484830000|2022-03-28 16:27:10|17065.49|16945.49|17062.9|16942.9|17065.61|16945.61|17062.9|16942.9|9
1648484840000|2022-03-28 16:27:20|17062.96|16942.96|17056.98|16936.98|17062.96|16942.96|17056.98|16936.98|9
1648484850000|2022-03-28 16:27:30|17056.62|16936.62|17056.36|16936.36|17056.84|16936.84|17056|16936|10
1648484860000|2022-03-28 16:27:40|17056.41|16936.41|17053.41|16933.41|17056.41|16936.41|17053.23|16933.23|10
1648484870000|2022-03-28 16:27:50|17053.39|16933.39|17049.83|16929.83|17053.53|16933.53|17049.83|16929.83|9
1648484880000|2022-03-28 16:28:00|17048.27|16928.27|17042.23|16922.23|17048.27|16928.27|17041.04|16921.04|10
1648484890000|2022-03-28 16:28:10|17042.09|16922.09|17041.81|16921.81|17042.09|16922.09|17041.27|16921.27|10
1648484900000|2022-03-28 16:28:20|17041.91|16921.91|17043.7|16923.7|17044.44|16924.44|17041.91|16921.91|10
1648484910000|2022-03-28 16:28:30|17043.35|16923.35|17044.67|16924.67|17044.67|16924.67|17043.35|16923.35|9
1648484920000|2022-03-28 16:28:40|17044.64|16924.64|17043.66|16923.66|17045.29|16925.29|17042.17|16922.17|9
1648484930000|2022-03-28 16:28:50|17043.77|16923.77|17038.29|16918.29|17043.77|16923.77|17038.29|16918.29|10
1648484940000|2022-03-28 16:29:00|17038.32|16918.32|17034.54|16914.54|17038.32|16918.32|17034.54|16914.54|10
1648484950000|2022-03-28 16:29:10|17034.16|16914.16|17032.79|16912.79|17034.16|16914.16|17032.79|16912.79|9
1648484960000|2022-03-28 16:29:20|17032.67|16912.67|17035.52|16915.52|17035.78|16915.78|17032.67|16912.67|8
1648484970000|2022-03-28 16:29:30|17035.46|16915.46|17036.26|16916.26|17036.85|16916.85|17035.46|16915.46|10
1648484980000|2022-03-28 16:29:40|17035.61|16915.61|17035.92|16915.92|17036.58|16916.58|17034.83|16914.83|10
1648484990000|2022-03-28 16:29:50|17035.66|16915.66|17034.92|16914.92|17035.66|16915.66|17034.92|16914.92|7
1648485000000|2022-03-28 16:30:00|17034.91|16914.91|17027.83|16907.83|17035.13|16915.13|17027.29|16907.29|9
1648485010000|2022-03-28 16:30:10|17028.18|16908.18|17026.57|16906.57|17028.18|16908.18|17025.42|16905.42|9
1648485020000|2022-03-28 16:30:20|17027.04|16907.04|17033.23|16913.23|17033.23|16913.23|17027.04|16907.04|10
1648485030000|2022-03-28 16:30:30|17035.05|16915.05|17039.11|16919.11|17039.11|16919.11|17035.05|16915.05|9
1648485040000|2022-03-28 16:30:40|17039.15|16919.15|17038.61|16918.61|17039.15|16919.15|17037.14|16917.14|10
1648485050000|2022-03-28 16:30:50|17038.79|16918.79|17043.44|16923.44|17043.44|16923.44|17038.79|16918.79|9
1648485060000|2022-03-28 16:31:00|17044.69|16924.69|17048.26|16928.26|17048.26|16928.26|17043.66|16923.66|10
1648485070000|2022-03-28 16:31:10|17048.03|16928.03|17051.8|16931.8|17051.8|16931.8|17048.03|16928.03|10
1648485080000|2022-03-28 16:31:20|17052.18|16932.18|17055.51|16935.51|17055.51|16935.51|17052.18|16932.18|10
1648485090000|2022-03-28 16:31:30|17058.02|16938.02|17061.94|16941.94|17061.94|16941.94|17058.02|16938.02|10
1648485100000|2022-03-28 16:31:40|17062.15|16942.15|17068.23|16948.23|17068.23|16948.23|17062.15|16942.15|10
1648485110000|2022-03-28 16:31:50|17068.71|16948.71|17070.8|16950.8|17070.85|16950.85|17068.71|16948.71|10
1648485120000|2022-03-28 16:32:00|17070.99|16950.99|17073.99|16953.99|17074.14|16954.14|17070.99|16950.99|10
1648485130000|2022-03-28 16:32:10|17074.14|16954.14|17075.64|16955.64|17075.8|16955.8|17073.77|16953.77|10
1648485140000|2022-03-28 16:32:20|17075.72|16955.72|17083.23|16963.23|17083.23|16963.23|17075.72|16955.72|10
1648485150000|2022-03-28 16:32:30|17083.04|16963.04|17083.71|16963.71|17083.71|16963.71|17082.08|16962.08|10
1648485160000|2022-03-28 16:32:40|17083.72|16963.72|17082.08|16962.08|17083.87|16963.87|17081.97|16961.97|10
1648485170000|2022-03-28 16:32:50|17083.23|16963.23|17081.16|16961.16|17083.45|16963.45|17081.16|16961.16|10
1648485180000|2022-03-28 16:33:00|17081.77|16961.77|17082.54|16962.54|17082.86|16962.86|17080.77|16960.77|10
1648485190000|2022-03-28 16:33:10|17082.13|16962.13|17082.64|16962.64|17082.86|16962.86|17082.13|16962.13|10
1648485200000|2022-03-28 16:33:20|17082.71|16962.71|17086.06|16966.06|17086.06|16966.06|17082.71|16962.71|10
1648485210000|2022-03-28 16:33:30|17086.89|16966.89|17088.39|16968.39|17088.59|16968.59|17086.8|16966.8|10
1648485220000|2022-03-28 16:33:40|17088.19|16968.19|17087.43|16967.43|17088.46|16968.46|17087.43|16967.43|10
1648485230000|2022-03-28 16:33:50|17087.57|16967.57|17088.91|16968.91|17089.44|16969.44|17087.51|16967.51|10
1648485240000|2022-03-28 16:34:00|17090.15|16970.15|17088.92|16968.92|17090.15|16970.15|17088.92|16968.92|9
1648485250000|2022-03-28 16:34:10|17089.1|16969.1|17085.11|16965.11|17089.1|16969.1|17085.11|16965.11|10
1648485260000|2022-03-28 16:34:20|17085.43|16965.43|17083.41|16963.41|17085.63|16965.63|17083.41|16963.41|10
1648485270000|2022-03-28 16:34:30|17082.76|16962.76|17084.82|16964.82|17085.13|16965.13|17082.76|16962.76|10
1648485280000|2022-03-28 16:34:40|17084.56|16964.56|17084.82|16964.82|17085.21|16965.21|17084.48|16964.48|10
1648485290000|2022-03-28 16:34:50|17085.05|16965.05|17088.86|16968.86|17088.86|16968.86|17085.03|16965.03|10
1648485300000|2022-03-28 16:35:00|17088.88|16968.88|17093.35|16973.35|17093.35|16973.35|17088.71|16968.71|9
1648485310000|2022-03-28 16:35:10|17094.63|16974.63|17094.97|16974.97|17095.92|16975.92|17094.63|16974.63|10
1648485320000|2022-03-28 16:35:20|17095.37|16975.37|17094.25|16974.25|17095.37|16975.37|17094.25|16974.25|10
1648485330000|2022-03-28 16:35:30|17094.21|16974.21|17092.87|16972.87|17094.23|16974.23|17092.8|16972.8|10
1648485340000|2022-03-28 16:35:40|17093.3|16973.3|17091.78|16971.78|17093.3|16973.3|17091.67|16971.67|10
1648485350000|2022-03-28 16:35:50|17091.48|16971.48|17095.85|16975.85|17095.85|16975.85|17091.36|16971.36|10
1648485360000|2022-03-28 16:36:00|17098.02|16978.02|17103.39|16983.39|17103.51|16983.51|17097.86|16977.86|10
1648485370000|2022-03-28 16:36:10|17104.65|16984.65|17107.71|16987.71|17107.71|16987.71|17104.65|16984.65|10
1648485380000|2022-03-28 16:36:20|17108.39|16988.39|17107.12|16987.12|17108.95|16988.95|17106.54|16986.54|10
1648485390000|2022-03-28 16:36:30|17107.51|16987.51|17105.94|16985.94|17107.51|16987.51|17105.78|16985.78|10
1648485400000|2022-03-28 16:36:40|17105.91|16985.91|17103.14|16983.14|17106.67|16986.67|17103.14|16983.14|10
1648485410000|2022-03-28 16:36:50|17103.01|16983.01|17104.96|16984.96|17104.96|16984.96|17100.76|16980.76|10
1648485420000|2022-03-28 16:37:00|17104.16|16984.16|17107.72|16987.72|17107.72|16987.72|17104.15|16984.15|10
1648485430000|2022-03-28 16:37:10|17108.71|16988.71|17109.84|16989.84|17109.84|16989.84|17108.66|16988.66|10
1648485440000|2022-03-28 16:37:20|17109.75|16989.75|17110.91|16990.91|17110.91|16990.91|17109.75|16989.75|9
1648485450000|2022-03-28 16:37:30|17110.9|16990.9|17110.31|16990.31|17111.29|16991.29|17110.29|16990.29|10
1648485460000|2022-03-28 16:37:40|17110.16|16990.16|17110.94|16990.94|17110.94|16990.94|17110.16|16990.16|10
1648485470000|2022-03-28 16:37:50|17110.81|16990.81|17111.95|16991.95|17112|16992|17110.64|16990.64|10
1648485480000|2022-03-28 16:38:00|17112.76|16992.76|17115.02|16995.02|17115.02|16995.02|17112.76|16992.76|9
1648485490000|2022-03-28 16:38:10|17115.19|16995.19|17118.16|16998.16|17118.16|16998.16|17115.19|16995.19|10
1648485500000|2022-03-28 16:38:20|17118.82|16998.82|17121.11|17001.11|17121.11|17001.11|17118.82|16998.82|10
1648485510000|2022-03-28 16:38:30|17121.12|17001.12|17121.25|17001.25|17121.29|17001.29|17120.63|17000.63|10
1648485520000|2022-03-28 16:38:40|17121.48|17001.48|17122.7|17002.7|17123.53|17003.53|17121.14|17001.14|10
1648485530000|2022-03-28 16:38:50|17123.59|17003.59|17122.13|17002.13|17124.36|17004.36|17122.13|17002.13|10
1648485540000|2022-03-28 16:39:00|17121.48|17001.48|17119.64|16999.64|17121.55|17001.55|17119.64|16999.64|10
1648485550000|2022-03-28 16:39:10|17119.42|16999.42|17116.46|16996.46|17119.61|16999.61|17116.46|16996.46|10
1648485560000|2022-03-28 16:39:20|17116.7|16996.7|17114.12|16994.12|17116.7|16996.7|17114.01|16994.01|9
1648485570000|2022-03-28 16:39:30|17114.23|16994.23|17119|16999|17119|16999|17114.08|16994.08|10
1648485580000|2022-03-28 16:39:40|17117.99|16997.99|17120.99|17000.99|17120.99|17000.99|17117.99|16997.99|10
1648485590000|2022-03-28 16:39:50|17121.01|17001.01|17123.62|17003.62|17123.82|17003.82|17121.01|17001.01|9
1648485600000|2022-03-28 16:40:00|17123.83|17003.83|17123.5|17003.5|17124.82|17004.82|17123.13|17003.13|9
1648485610000|2022-03-28 16:40:10|17123.43|17003.43|17120.39|17000.39|17123.43|17003.43|17120.39|17000.39|9
1648485620000|2022-03-28 16:40:20|17119.92|16999.92|17115.64|16995.64|17119.92|16999.92|17115.51|16995.51|10
1648485630000|2022-03-28 16:40:30|17115.42|16995.42|17113.43|16993.43|17115.45|16995.45|17113.43|16993.43|8
1648485640000|2022-03-28 16:40:40|17113.42|16993.42|17110.81|16990.81|17113.42|16993.42|17110.81|16990.81|9
1648485650000|2022-03-28 16:40:50|17110.87|16990.87|17110.88|16990.88|17111.88|16991.88|17110.6|16990.6|10
1648485660000|2022-03-28 16:41:00|17110.95|16990.95|17108.89|16988.89|17111.06|16991.06|17108.89|16988.89|9
1648485670000|2022-03-28 16:41:10|17109.57|16989.57|17109.35|16989.35|17109.88|16989.88|17108.43|16988.43|10
1648485680000|2022-03-28 16:41:20|17110.06|16990.06|17111.13|16991.13|17111.13|16991.13|17109.12|16989.12|10
1648485690000|2022-03-28 16:41:30|17111.12|16991.12|17114.05|16994.05|17114.05|16994.05|17111.12|16991.12|9
1648485700000|2022-03-28 16:41:40|17114.04|16994.04|17115.53|16995.53|17115.53|16995.53|17113.63|16993.63|10
1648485710000|2022-03-28 16:41:50|17115.34|16995.34|17117.07|16997.07|17118.05|16998.05|17115.34|16995.34|10
1648485720000|2022-03-28 16:42:00|17117.22|16997.22|17117.37|16997.37|17117.42|16997.42|17115.32|16995.32|10
1648485730000|2022-03-28 16:42:10|17117.69|16997.69|17119.63|16999.63|17119.63|16999.63|17117.69|16997.69|10
1648485740000|2022-03-28 16:42:20|17119.6|16999.6|17120.82|17000.82|17120.82|17000.82|17119.6|16999.6|9
1648485750000|2022-03-28 16:42:30|17121.2|17001.2|17122.59|17002.59|17123.09|17003.09|17120.54|17000.54|10
1648485760000|2022-03-28 16:42:40|17122.54|17002.54|17124.62|17004.62|17125.34|17005.34|17122.54|17002.54|9
1648485770000|2022-03-28 16:42:50|17124.82|17004.82|17125.41|17005.41|17126.61|17006.61|17124.82|17004.82|10
1648485780000|2022-03-28 16:43:00|17125.98|17005.98|17127.03|17007.03|17128.61|17008.61|17125.98|17005.98|10
1648485790000|2022-03-28 16:43:10|17126.64|17006.64|17126.07|17006.07|17126.64|17006.64|17125.99|17005.99|10
1648485800000|2022-03-28 16:43:20|17126|17006|17126.44|17006.44|17127.21|17007.21|17126|17006|9
1648485810000|2022-03-28 16:43:30|17126.54|17006.54|17128.62|17008.62|17129.45|17009.45|17126.54|17006.54|10
1648485820000|2022-03-28 16:43:40|17128.58|17008.58|17128.41|17008.41|17129.08|17009.08|17128.28|17008.28|10
1648485830000|2022-03-28 16:43:50|17127|17007|17124.75|17004.75|17127|17007|17124.58|17004.58|10
1648485840000|2022-03-28 16:44:00|17124.79|17004.79|17124.03|17004.03|17124.79|17004.79|17123.78|17003.78|10
1648485850000|2022-03-28 16:44:10|17124.62|17004.62|17126.86|17006.86|17126.86|17006.86|17124.62|17004.62|10
1648485860000|2022-03-28 16:44:20|17127.68|17007.68|17126.4|17006.4|17127.68|17007.68|17126.4|17006.4|10
1648485870000|2022-03-28 16:44:30|17126.68|17006.68|17128.71|17008.71|17128.71|17008.71|17126.52|17006.52|9
1648485880000|2022-03-28 16:44:40|17128.48|17008.48|17130.14|17010.14|17130.33|17010.33|17128.48|17008.48|10
1648485890000|2022-03-28 16:44:50|17131.18|17011.18|17128.54|17008.54|17131.18|17011.18|17128.54|17008.54|10
1648485900000|2022-03-28 16:45:00|17128.57|17008.57|17124.54|17004.54|17128.57|17008.57|17124.54|17004.54|10
1648485910000|2022-03-28 16:45:10|17124.58|17004.58|17120.67|17000.67|17124.58|17004.58|17120.67|17000.67|10
1648485920000|2022-03-28 16:45:20|17120.87|17000.87|17121.27|17001.27|17121.69|17001.69|17120.87|17000.87|9
1648485930000|2022-03-28 16:45:30|17121.48|17001.48|17121.06|17001.06|17121.48|17001.48|17121.06|17001.06|9
1648485940000|2022-03-28 16:45:40|17121.09|17001.09|17123.62|17003.62|17123.62|17003.62|17121.09|17001.09|10
1648485950000|2022-03-28 16:45:50|17124.2|17004.2|17127.14|17007.14|17127.14|17007.14|17124.2|17004.2|10
1648485960000|2022-03-28 16:46:00|17127.59|17007.59|17131.51|17011.51|17131.58|17011.58|17127.52|17007.52|10
1648485970000|2022-03-28 16:46:10|17132.13|17012.13|17132.89|17012.89|17132.98|17012.98|17132.13|17012.13|10
1648485980000|2022-03-28 16:46:20|17132.84|17012.84|17135.7|17015.7|17135.7|17015.7|17132.84|17012.84|10
1648485990000|2022-03-28 16:46:30|17135.75|17015.75|17139.44|17019.44|17139.44|17019.44|17135.75|17015.75|10
1648486000000|2022-03-28 16:46:40|17139.63|17019.63|17141.15|17021.15|17141.15|17021.15|17139.63|17019.63|10
1648486010000|2022-03-28 16:46:50|17141.48|17021.48|17141.63|17021.63|17141.74|17021.74|17141.45|17021.45|9
1648486020000|2022-03-28 16:47:00|17140.77|17020.77|17139.42|17019.42|17140.77|17020.77|17138.39|17018.39|10
1648486030000|2022-03-28 16:47:10|17139.47|17019.47|17138.66|17018.66|17140.35|17020.35|17138.55|17018.55|10
1648486040000|2022-03-28 16:47:20|17138.75|17018.75|17138.87|17018.87|17139.81|17019.81|17138.66|17018.66|10
1648486050000|2022-03-28 16:47:30|17139|17019|17141.61|17021.61|17141.77|17021.77|17139|17019|10
1648486060000|2022-03-28 16:47:40|17142.13|17022.13|17139.39|17019.39|17142.78|17022.78|17139.39|17019.39|10
1648486070000|2022-03-28 16:47:50|17140.01|17020.01|17140.36|17020.36|17140.53|17020.53|17140.01|17020.01|9
1648486080000|2022-03-28 16:48:00|17140.29|17020.29|17141.64|17021.64|17141.64|17021.64|17140.01|17020.01|10
1648486090000|2022-03-28 16:48:10|17141.37|17021.37|17147.14|17027.14|17147.14|17027.14|17141.37|17021.37|10
1648486100000|2022-03-28 16:48:20|17147.38|17027.38|17146.6|17026.6|17147.61|17027.61|17146.33|17026.33|9
1648486110000|2022-03-28 16:48:30|17146.55|17026.55|17146.97|17026.97|17147.72|17027.72|17146.55|17026.55|10
1648486120000|2022-03-28 16:48:40|17146.58|17026.58|17148.81|17028.81|17148.81|17028.81|17146.58|17026.58|10
1648486130000|2022-03-28 16:48:50|17150.08|17030.08|17153.38|17033.38|17154.78|17034.78|17150.08|17030.08|10
1648486140000|2022-03-28 16:49:00|17153.35|17033.35|17158.89|17038.89|17158.97|17038.97|17153.35|17033.35|10
1648486150000|2022-03-28 16:49:10|17158.57|17038.57|17156.26|17036.26|17160.59|17040.59|17156.26|17036.26|10
1648486160000|2022-03-28 16:49:20|17155.3|17035.3|17152.79|17032.79|17156.29|17036.29|17152.72|17032.72|10
1648486170000|2022-03-28 16:49:30|17153.75|17033.75|17154.58|17034.58|17154.58|17034.58|17152.48|17032.48|10
1648486180000|2022-03-28 16:49:40|17154.09|17034.09|17153.44|17033.44|17154.09|17034.09|17153.1|17033.1|10
1648486190000|2022-03-28 16:49:50|17153.53|17033.53|17151.79|17031.79|17153.53|17033.53|17151.52|17031.52|10
1648486200000|2022-03-28 16:50:00|17151.83|17031.83|17150.28|17030.28|17151.83|17031.83|17150.22|17030.22|9
1648486210000|2022-03-28 16:50:10|17150.46|17030.46|17154.45|17034.45|17154.94|17034.94|17150.46|17030.46|10
1648486220000|2022-03-28 16:50:20|17154.38|17034.38|17153.63|17033.63|17154.38|17034.38|17152.97|17032.97|9
1648486230000|2022-03-28 16:50:30|17153.99|17033.99|17154.53|17034.53|17154.54|17034.54|17152.64|17032.64|10
1648486240000|2022-03-28 16:50:40|17154.86|17034.86|17155.21|17035.21|17156.07|17036.07|17154.71|17034.71|10
1648486250000|2022-03-28 16:50:50|17155.2|17035.2|17155.82|17035.82|17155.82|17035.82|17154.7|17034.7|10
1648486260000|2022-03-28 16:51:00|17155.9|17035.9|17157.21|17037.21|17157.21|17037.21|17155.9|17035.9|10
1648486270000|2022-03-28 16:51:10|17157.17|17037.17|17160.55|17040.55|17160.55|17040.55|17157.17|17037.17|10
1648486280000|2022-03-28 16:51:20|17160.36|17040.36|17164.05|17044.05|17164.05|17044.05|17160.31|17040.31|10
1648486290000|2022-03-28 16:51:30|17164.39|17044.39|17169.31|17049.31|17169.52|17049.52|17164.39|17044.39|10
1648486300000|2022-03-28 16:51:40|17169.15|17049.15|17171.54|17051.54|17171.54|17051.54|17168.91|17048.91|10
1648486310000|2022-03-28 16:51:50|17171.93|17051.93|17172.19|17052.19|17172.55|17052.55|17171.88|17051.88|10
1648486320000|2022-03-28 16:52:00|17171.46|17051.46|17170.82|17050.82|17171.46|17051.46|17169.77|17049.77|10
1648486330000|2022-03-28 16:52:10|17170.91|17050.91|17172.23|17052.23|17172.32|17052.32|17170.91|17050.91|10
1648486340000|2022-03-28 16:52:20|17172.28|17052.28|17172.13|17052.13|17172.64|17052.64|17171.97|17051.97|9
1648486350000|2022-03-28 16:52:30|17172.43|17052.43|17173.53|17053.53|17173.7|17053.7|17171.8|17051.8|10
1648486360000|2022-03-28 16:52:40|17172.45|17052.45|17172.68|17052.68|17172.75|17052.75|17171.84|17051.84|9
1648486370000|2022-03-28 16:52:50|17172.88|17052.88|17173.83|17053.83|17173.83|17053.83|17172.26|17052.26|10
1648486380000|2022-03-28 16:53:00|17173.86|17053.86|17175.7|17055.7|17175.74|17055.74|17173.86|17053.86|10
1648486390000|2022-03-28 16:53:10|17175.56|17055.56|17174.58|17054.58|17175.73|17055.73|17174.58|17054.58|10
1648486400000|2022-03-28 16:53:20|17174.29|17054.29|17175.57|17055.57|17175.57|17055.57|17174.14|17054.14|10
1648486410000|2022-03-28 16:53:30|17174.42|17054.42|17176.83|17056.83|17176.83|17056.83|17174.42|17054.42|10
1648486420000|2022-03-28 16:53:40|17176.89|17056.89|17178.24|17058.24|17178.26|17058.26|17176.87|17056.87|10
1648486430000|2022-03-28 16:53:50|17177.98|17057.98|17177.28|17057.28|17178.41|17058.41|17177.28|17057.28|10
1648486440000|2022-03-28 16:54:00|17177.22|17057.22|17177.71|17057.71|17177.71|17057.71|17176.34|17056.34|10
1648486450000|2022-03-28 16:54:10|17178.13|17058.13|17173.66|17053.66|17178.23|17058.23|17173.64|17053.64|10
1648486460000|2022-03-28 16:54:20|17172.39|17052.39|17170.02|17050.02|17172.39|17052.39|17169.73|17049.73|10
1648486470000|2022-03-28 16:54:30|17169.94|17049.94|17171.82|17051.82|17172.34|17052.34|17169.86|17049.86|10
1648486480000|2022-03-28 16:54:40|17171.72|17051.72|17171.19|17051.19|17171.96|17051.96|17170.73|17050.73|10
1648486490000|2022-03-28 16:54:50|17171.28|17051.28|17167.56|17047.56|17171.95|17051.95|17167.42|17047.42|10
1648486500000|2022-03-28 16:55:00|17167.65|17047.65|17170.32|17050.32|17170.47|17050.47|17167.65|17047.65|8
1648486510000|2022-03-28 16:55:10|17170.17|17050.17|17170.31|17050.31|17170.83|17050.83|17169.52|17049.52|10
1648486520000|2022-03-28 16:55:20|17170.06|17050.06|17164.51|17044.51|17170.06|17050.06|17164.51|17044.51|10
1648486530000|2022-03-28 16:55:30|17164.22|17044.22|17158.6|17038.6|17164.22|17044.22|17158.6|17038.6|9
1648486540000|2022-03-28 16:55:40|17158.93|17038.93|17158.25|17038.25|17159.49|17039.49|17158.07|17038.07|10
1648486550000|2022-03-28 16:55:50|17158.28|17038.28|17157.97|17037.97|17158.36|17038.36|17157.36|17037.36|10
1648486560000|2022-03-28 16:56:00|17157.82|17037.82|17159.77|17039.77|17159.77|17039.77|17157.53|17037.53|10
1648486570000|2022-03-28 16:56:10|17159.73|17039.73|17158.96|17038.96|17160.06|17040.06|17158.96|17038.96|10
1648486580000|2022-03-28 16:56:20|17159.17|17039.17|17161.26|17041.26|17161.26|17041.26|17159.17|17039.17|9
1648486590000|2022-03-28 16:56:30|17161.55|17041.55|17160.85|17040.85|17162.62|17042.62|17160.85|17040.85|8
1648486600000|2022-03-28 16:56:40|17160.93|17040.93|17158.68|17038.68|17160.93|17040.93|17158.68|17038.68|10
1648486610000|2022-03-28 16:56:50|17158.71|17038.71|17159.67|17039.67|17159.67|17039.67|17158.7|17038.7|10
1648486620000|2022-03-28 16:57:00|17159.68|17039.68|17159.67|17039.67|17160.32|17040.32|17159.58|17039.58|10
1648486630000|2022-03-28 16:57:10|17159.71|17039.71|17159.35|17039.35|17159.71|17039.71|17159.26|17039.26|9
1648486640000|2022-03-28 16:57:20|17159.28|17039.28|17154.74|17034.74|17159.28|17039.28|17154.74|17034.74|10
1648486650000|2022-03-28 16:57:30|17154.64|17034.64|17152.9|17032.9|17154.64|17034.64|17152.9|17032.9|10
1648486660000|2022-03-28 16:57:40|17152.84|17032.84|17152.36|17032.36|17152.86|17032.86|17151.84|17031.84|10
1648486670000|2022-03-28 16:57:50|17152.43|17032.43|17153.58|17033.58|17153.58|17033.58|17151.97|17031.97|10
1648486680000|2022-03-28 16:58:00|17153.61|17033.61|17154.97|17034.97|17154.99|17034.99|17153.61|17033.61|7
1648486690000|2022-03-28 16:58:10|17155.13|17035.13|17160.24|17040.24|17160.69|17040.69|17155.13|17035.13|10
1648486700000|2022-03-28 16:58:20|17159.63|17039.63|17156.45|17036.45|17159.63|17039.63|17156.45|17036.45|10
1648486710000|2022-03-28 16:58:30|17155.94|17035.94|17152.89|17032.89|17156.04|17036.04|17152.89|17032.89|9
1648486720000|2022-03-28 16:58:40|17151.84|17031.84|17148.35|17028.35|17151.84|17031.84|17148.35|17028.35|10
1648486730000|2022-03-28 16:58:50|17147.86|17027.86|17141.36|17021.36|17147.86|17027.86|17141.36|17021.36|10
1648486740000|2022-03-28 16:59:00|17141.15|17021.15|17142.19|17022.19|17142.19|17022.19|17140.8|17020.8|10
1648486750000|2022-03-28 16:59:10|17142.58|17022.58|17142.96|17022.96|17142.96|17022.96|17142.07|17022.07|10
1648486760000|2022-03-28 16:59:20|17142.91|17022.91|17143.9|17023.9|17143.9|17023.9|17142.7|17022.7|10
1648486770000|2022-03-28 16:59:30|17144.59|17024.59|17144.17|17024.17|17145.04|17025.04|17144.17|17024.17|9
1648486780000|2022-03-28 16:59:40|17144.26|17024.26|17144.35|17024.35|17144.35|17024.35|17143.56|17023.56|10
1648486790000|2022-03-28 16:59:50|17145.49|17025.49|17144.08|17024.08|17145.49|17025.49|17143.18|17023.18|9
1648486800000|2022-03-28 17:00:00|17144.04|17024.04|17143.81|17023.81|17144.65|17024.65|17143.57|17023.57|10
1648486810000|2022-03-28 17:00:10|17143.78|17023.78|17144.11|17024.11|17144.26|17024.26|17143.28|17023.28|10
1648486820000|2022-03-28 17:00:20|17143.77|17023.77|17139.47|17019.47|17143.77|17023.77|17139.47|17019.47|10
1648486830000|2022-03-28 17:00:30|17138.86|17018.86|17134.09|17014.09|17138.86|17018.86|17133.79|17013.79|10
1648486840000|2022-03-28 17:00:40|17133.54|17013.54|17130.75|17010.75|17133.54|17013.54|17130.59|17010.59|9
1648486850000|2022-03-28 17:00:50|17132.17|17012.17|17132.06|17012.06|17132.49|17012.49|17131.96|17011.96|10
1648486860000|2022-03-28 17:01:00|17131.77|17011.77|17128.64|17008.64|17131.92|17011.92|17128.64|17008.64|9
1648486870000|2022-03-28 17:01:10|17128.39|17008.39|17123.99|17003.99|17128.39|17008.39|17123.99|17003.99|10
1648486880000|2022-03-28 17:01:20|17123.11|17003.11|17119.38|16999.38|17123.11|17003.11|17119.35|16999.35|10
1648486890000|2022-03-28 17:01:30|17118.82|16998.82|17112.6|16992.6|17118.82|16998.82|17112.59|16992.59|10
1648486900000|2022-03-28 17:01:40|17107.87|16987.87|17101.39|16981.39|17107.87|16987.87|17101.39|16981.39|10
1648486910000|2022-03-28 17:01:50|17100.83|16980.83|17095.45|16975.45|17100.83|16980.83|17095.45|16975.45|10
1648486920000|2022-03-28 17:02:00|17095.78|16975.78|17099.54|16979.54|17099.54|16979.54|17095.73|16975.73|10
1648486930000|2022-03-28 17:02:10|17099.99|16979.99|17102.72|16982.72|17102.72|16982.72|17099.99|16979.99|10
1648486940000|2022-03-28 17:02:20|17103.06|16983.06|17101.56|16981.56|17103.06|16983.06|17101.07|16981.07|10
1648486950000|2022-03-28 17:02:30|17101.59|16981.59|17103.73|16983.73|17103.9|16983.9|17101.47|16981.47|9
1648486960000|2022-03-28 17:02:40|17103.8|16983.8|17104.42|16984.42|17105.61|16985.61|17103.8|16983.8|10
1648486970000|2022-03-28 17:02:50|17104.11|16984.11|17106.06|16986.06|17106.34|16986.34|17104.1|16984.1|10
1648486980000|2022-03-28 17:03:00|17105.84|16985.84|17107.24|16987.24|17107.24|16987.24|17105.84|16985.84|10
1648486990000|2022-03-28 17:03:10|17107.12|16987.12|17107.53|16987.53|17107.53|16987.53|17106.48|16986.48|7
1648487000000|2022-03-28 17:03:20|17107.23|16987.23|17109.14|16989.14|17109.14|16989.14|17107.23|16987.23|9
1648487010000|2022-03-28 17:03:30|17109.2|16989.2|17109.36|16989.36|17110.22|16990.22|17109.2|16989.2|9
1648487020000|2022-03-28 17:03:40|17109.33|16989.33|17107.95|16987.95|17109.33|16989.33|17107.95|16987.95|10
1648487030000|2022-03-28 17:03:50|17107.91|16987.91|17108.07|16988.07|17108.56|16988.56|17107.77|16987.77|10
1648487040000|2022-03-28 17:04:00|17107.13|16987.13|17102.68|16982.68|17107.34|16987.34|17102.68|16982.68|9
1648487050000|2022-03-28 17:04:10|17101.15|16981.15|17097.51|16977.51|17101.15|16981.15|17097.51|16977.51|9
1648487060000|2022-03-28 17:04:20|17098.03|16978.03|17101.01|16981.01|17101.01|16981.01|17097.59|16977.59|10
1648487070000|2022-03-28 17:04:30|17100.81|16980.81|17100.87|16980.87|17101.17|16981.17|17100.81|16980.81|10
1648487080000|2022-03-28 17:04:40|17100.97|16980.97|17101.94|16981.94|17102.41|16982.41|17100.93|16980.93|10
1648487090000|2022-03-28 17:04:50|17102.01|16982.01|17104.74|16984.74|17104.74|16984.74|17102.01|16982.01|10
1648487100000|2022-03-28 17:05:00|17105.72|16985.72|17106.73|16986.73|17106.73|16986.73|17105.72|16985.72|9
1648487110000|2022-03-28 17:05:10|17107.05|16987.05|17107.02|16987.02|17107.09|16987.09|17106.76|16986.76|8
1648487120000|2022-03-28 17:05:20|17107.14|16987.14|17109.8|16989.8|17109.98|16989.98|17107.14|16987.14|9
1648487130000|2022-03-28 17:05:30|17111.06|16991.06|17115.5|16995.5|17115.5|16995.5|17110.99|16990.99|10
1648487140000|2022-03-28 17:05:40|17115.65|16995.65|17117.73|16997.73|17117.73|16997.73|17115.65|16995.65|10
1648487150000|2022-03-28 17:05:50|17118.17|16998.17|17121.76|17001.76|17121.76|17001.76|17117.41|16997.41|10
1648487160000|2022-03-28 17:06:00|17121.67|17001.67|17119.3|16999.3|17121.67|17001.67|17119.07|16999.07|10
1648487170000|2022-03-28 17:06:10|17119.07|16999.07|17116.82|16996.82|17119.07|16999.07|17116.82|16996.82|9
1648487180000|2022-03-28 17:06:20|17116.4|16996.4|17114.68|16994.68|17116.95|16996.95|17114.68|16994.68|10
1648487190000|2022-03-28 17:06:30|17114.87|16994.87|17115.77|16995.77|17115.77|16995.77|17114.87|16994.87|10
1648487200000|2022-03-28 17:06:40|17115.82|16995.82|17116.06|16996.06|17116.46|16996.46|17115.7|16995.7|10
1648487210000|2022-03-28 17:06:50|17116.16|16996.16|17114.8|16994.8|17116.16|16996.16|17113.92|16993.92|9
1648487220000|2022-03-28 17:07:00|17114.49|16994.49|17113.45|16993.45|17114.98|16994.98|17113.45|16993.45|10
1648487230000|2022-03-28 17:07:10|17113.74|16993.74|17115.43|16995.43|17115.56|16995.56|17113.62|16993.62|9
1648487240000|2022-03-28 17:07:20|17115.61|16995.61|17117.3|16997.3|17117.3|16997.3|17114.84|16994.84|10
1648487250000|2022-03-28 17:07:30|17117.75|16997.75|17118.38|16998.38|17118.55|16998.55|17117.74|16997.74|10
1648487260000|2022-03-28 17:07:40|17118.57|16998.57|17118.8|16998.8|17120.01|17000.01|17118.57|16998.57|10
1648487270000|2022-03-28 17:07:50|17118.72|16998.72|17120.91|17000.91|17120.93|17000.93|17117.87|16997.87|10
1648487280000|2022-03-28 17:08:00|17120.69|17000.69|17118.1|16998.1|17120.69|17000.69|17117.79|16997.79|10
1648487290000|2022-03-28 17:08:10|17117.93|16997.93|17120.52|17000.52|17120.52|17000.52|17117.75|16997.75|10
1648487300000|2022-03-28 17:08:20|17120.36|17000.36|17120.18|17000.18|17120.92|17000.92|17119.66|16999.66|10
1648487310000|2022-03-28 17:08:30|17120|17000|17117.93|16997.93|17120.57|17000.57|17117.93|16997.93|10
1648487320000|2022-03-28 17:08:40|17117.54|16997.54|17120.39|17000.39|17120.39|17000.39|17117.5|16997.5|10
1648487330000|2022-03-28 17:08:50|17120.68|17000.68|17121.71|17001.71|17121.78|17001.78|17120.68|17000.68|10
1648487340000|2022-03-28 17:09:00|17121.35|17001.35|17119.81|16999.81|17121.59|17001.59|17119.81|16999.81|10
1648487350000|2022-03-28 17:09:10|17119.47|16999.47|17117.01|16997.01|17120.18|17000.18|17116.18|16996.18|10
1648487360000|2022-03-28 17:09:20|17117.15|16997.15|17117.25|16997.25|17117.25|16997.25|17116.08|16996.08|10
1648487370000|2022-03-28 17:09:30|17117.41|16997.41|17115.85|16995.85|17117.46|16997.46|17115.81|16995.81|9
1648487380000|2022-03-28 17:09:40|17115.51|16995.51|17114.33|16994.33|17115.51|16995.51|17114.05|16994.05|10
1648487390000|2022-03-28 17:09:50|17114.04|16994.04|17113.43|16993.43|17114.37|16994.37|17113.38|16993.38|10
1648487400000|2022-03-28 17:10:00|17113.39|16993.39|17113.35|16993.35|17113.42|16993.42|17112.78|16992.78|10
1648487410000|2022-03-28 17:10:10|17113.23|16993.23|17112.93|16992.93|17114.06|16994.06|17112.91|16992.91|10
1648487420000|2022-03-28 17:10:20|17112.59|16992.59|17113.44|16993.44|17114.17|16994.17|17112.59|16992.59|10
1648487430000|2022-03-28 17:10:30|17112.75|16992.75|17110.39|16990.39|17112.75|16992.75|17110.39|16990.39|10
1648487440000|2022-03-28 17:10:40|17109.89|16989.89|17109.62|16989.62|17110.12|16990.12|17109.55|16989.55|10
1648487450000|2022-03-28 17:10:50|17108.3|16988.3|17108.83|16988.83|17108.83|16988.83|17108.24|16988.24|9
1648487460000|2022-03-28 17:11:00|17108.52|16988.52|17108.85|16988.85|17108.85|16988.85|17107.95|16987.95|10
1648487470000|2022-03-28 17:11:10|17109.12|16989.12|17107.26|16987.26|17109.12|16989.12|17107.26|16987.26|10
1648487480000|2022-03-28 17:11:20|17107.16|16987.16|17106.63|16986.63|17107.16|16987.16|17106.45|16986.45|7
1648487490000|2022-03-28 17:11:30|17107.28|16987.28|17107.69|16987.69|17107.69|16987.69|17106.84|16986.84|9
1648487500000|2022-03-28 17:11:40|17108.16|16988.16|17108.81|16988.81|17108.81|16988.81|17107.93|16987.93|10
1648487510000|2022-03-28 17:11:50|17108.73|16988.73|17110.85|16990.85|17110.9|16990.9|17108.73|16988.73|10
1648487520000|2022-03-28 17:12:00|17111.15|16991.15|17112.72|16992.72|17112.72|16992.72|17111.12|16991.12|9
1648487530000|2022-03-28 17:12:10|17112.66|16992.66|17113.65|16993.65|17113.86|16993.86|17111.49|16991.49|10
1648487540000|2022-03-28 17:12:20|17115.66|16995.66|17113.71|16993.71|17116.18|16996.18|17113.71|16993.71|10
1648487550000|2022-03-28 17:12:30|17113.63|16993.63|17113.3|16993.3|17113.83|16993.83|17112.98|16992.98|10
1648487560000|2022-03-28 17:12:40|17111.99|16991.99|17109.81|16989.81|17111.99|16991.99|17109.81|16989.81|10
1648487570000|2022-03-28 17:12:50|17111.01|16991.01|17110.35|16990.35|17111.01|16991.01|17110.35|16990.35|10
1648487580000|2022-03-28 17:13:00|17110.16|16990.16|17104.09|16984.09|17110.54|16990.54|17104.09|16984.09|10
1648487590000|2022-03-28 17:13:10|17103.6|16983.6|17100.41|16980.41|17103.6|16983.6|17099.04|16979.04|10
1648487600000|2022-03-28 17:13:20|17099.87|16979.87|17101.34|16981.34|17101.34|16981.34|17099.87|16979.87|10
1648487610000|2022-03-28 17:13:30|17100.99|16980.99|17099.54|16979.54|17100.99|16980.99|17099.19|16979.19|10
1648487620000|2022-03-28 17:13:40|17099.51|16979.51|17100.83|16980.83|17100.83|16980.83|17099.44|16979.44|10
1648487630000|2022-03-28 17:13:50|17101.44|16981.44|17098.76|16978.76|17101.44|16981.44|17098.76|16978.76|10
1648487640000|2022-03-28 17:14:00|17098.24|16978.24|17097.81|16977.81|17099.01|16979.01|17097.76|16977.76|10
1648487650000|2022-03-28 17:14:10|17097.9|16977.9|17096.93|16976.93|17097.9|16977.9|17096.41|16976.41|9
1648487660000|2022-03-28 17:14:20|17096.83|16976.83|17095.2|16975.2|17096.99|16976.99|17095.15|16975.15|10
1648487670000|2022-03-28 17:14:30|17095.35|16975.35|17094.73|16974.73|17096.08|16976.08|17094.53|16974.53|10
1648487680000|2022-03-28 17:14:40|17094.5|16974.5|17092.55|16972.55|17094.5|16974.5|17092.55|16972.55|9
1648487690000|2022-03-28 17:14:50|17092.77|16972.77|17092.11|16972.11|17093.05|16973.05|17091.84|16971.84|10
1648487700000|2022-03-28 17:15:00|17092.13|16972.13|17092.36|16972.36|17092.64|16972.64|17092.13|16972.13|10
1648487710000|2022-03-28 17:15:10|17092.2|16972.2|17088.41|16968.41|17092.2|16972.2|17088.41|16968.41|10
1648487720000|2022-03-28 17:15:20|17088.54|16968.54|17087.84|16967.84|17088.54|16968.54|17087.84|16967.84|8
1648487730000|2022-03-28 17:15:30|17087.92|16967.92|17085.51|16965.51|17088.04|16968.04|17085.51|16965.51|10
1648487740000|2022-03-28 17:15:40|17085.27|16965.27|17084.17|16964.17|17085.33|16965.33|17084.03|16964.03|9
1648487750000|2022-03-28 17:15:50|17083.8|16963.8|17082.42|16962.42|17084.36|16964.36|17082.42|16962.42|10
1648487760000|2022-03-28 17:16:00|17081.9|16961.9|17081.29|16961.29|17082.47|16962.47|17081.17|16961.17|10
1648487770000|2022-03-28 17:16:10|17081.67|16961.67|17082.97|16962.97|17083.11|16963.11|17081.67|16961.67|9
1648487780000|2022-03-28 17:16:20|17083.13|16963.13|17080.71|16960.71|17083.29|16963.29|17080.71|16960.71|10
1648487790000|2022-03-28 17:16:30|17080.39|16960.39|17079.2|16959.2|17080.39|16960.39|17079.2|16959.2|9
1648487800000|2022-03-28 17:16:40|17079.18|16959.18|17078.41|16958.41|17079.51|16959.51|17078.41|16958.41|10
1648487810000|2022-03-28 17:16:50|17078.22|16958.22|17074.88|16954.88|17078.22|16958.22|17074.88|16954.88|10
1648487820000|2022-03-28 17:17:00|17074.68|16954.68|17076.88|16956.88|17076.88|16956.88|17074.68|16954.68|10
1648487830000|2022-03-28 17:17:10|17077.04|16957.04|17077.96|16957.96|17077.96|16957.96|17076.68|16956.68|10
1648487840000|2022-03-28 17:17:20|17078.42|16958.42|17080.3|16960.3|17080.3|16960.3|17078.42|16958.42|8
1648487850000|2022-03-28 17:17:30|17080.25|16960.25|17084.64|16964.64|17084.64|16964.64|17080.25|16960.25|10
1648487860000|2022-03-28 17:17:40|17084.28|16964.28|17084.43|16964.43|17084.61|16964.61|17083.97|16963.97|10
1648487870000|2022-03-28 17:17:50|17084.53|16964.53|17084.4|16964.4|17084.61|16964.61|17084.27|16964.27|10
1648487880000|2022-03-28 17:18:00|17084.49|16964.49|17085.86|16965.86|17085.86|16965.86|17084.31|16964.31|10
1648487890000|2022-03-28 17:18:10|17085.82|16965.82|17086.94|16966.94|17086.94|16966.94|17085.63|16965.63|10
1648487900000|2022-03-28 17:18:20|17087.04|16967.04|17095.81|16975.81|17095.81|16975.81|17087.04|16967.04|10
1648487910000|2022-03-28 17:18:30|17096.03|16976.03|17097.39|16977.39|17097.39|16977.39|17096.03|16976.03|9
1648487920000|2022-03-28 17:18:40|17097.34|16977.34|17101.13|16981.13|17101.13|16981.13|17097.34|16977.34|10
1648487930000|2022-03-28 17:18:50|17101.07|16981.07|17102.63|16982.63|17102.7|16982.7|17101.07|16981.07|9
1648487940000|2022-03-28 17:19:00|17101.88|16981.88|17102.55|16982.55|17102.55|16982.55|17101.22|16981.22|10
1648487950000|2022-03-28 17:19:10|17103.39|16983.39|17105.86|16985.86|17105.86|16985.86|17103.39|16983.39|10
1648487960000|2022-03-28 17:19:20|17106.87|16986.87|17110.2|16990.2|17110.81|16990.81|17106.87|16986.87|9
1648487970000|2022-03-28 17:19:30|17110.29|16990.29|17110.7|16990.7|17110.7|16990.7|17110.15|16990.15|10
1648487980000|2022-03-28 17:19:40|17110.83|16990.83|17111.64|16991.64|17111.64|16991.64|17110.12|16990.12|10
1648487990000|2022-03-28 17:19:50|17111.71|16991.71|17109.39|16989.39|17111.71|16991.71|17109.39|16989.39|10
1648488000000|2022-03-28 17:20:00|17109.27|16989.27|17112.62|16992.62|17112.62|16992.62|17109.27|16989.27|10
1648488010000|2022-03-28 17:20:10|17112.8|16992.8|17112.63|16992.63|17112.8|16992.8|17112.36|16992.36|10
1648488020000|2022-03-28 17:20:20|17113.05|16993.05|17115.01|16995.01|17115.33|16995.33|17113.05|16993.05|10
1648488030000|2022-03-28 17:20:30|17115.43|16995.43|17115.94|16995.94|17115.94|16995.94|17115.43|16995.43|10
1648488040000|2022-03-28 17:20:40|17115.97|16995.97|17114.79|16994.79|17116.16|16996.16|17114.79|16994.79|9
1648488050000|2022-03-28 17:20:50|17114.96|16994.96|17112.37|16992.37|17114.96|16994.96|17112.17|16992.17|10
1648488060000|2022-03-28 17:21:00|17114.71|16994.71|17115.62|16995.62|17115.62|16995.62|17114.71|16994.71|10
1648488070000|2022-03-28 17:21:10|17115.65|16995.65|17115|16995|17116.07|16996.07|17114.97|16994.97|10
1648488080000|2022-03-28 17:21:20|17114.97|16994.97|17114.52|16994.52|17114.97|16994.97|17114.29|16994.29|10
1648488090000|2022-03-28 17:21:30|17114.55|16994.55|17115.73|16995.73|17115.73|16995.73|17114.54|16994.54|8
1648488100000|2022-03-28 17:21:40|17115.8|16995.8|17120.55|17000.55|17120.55|17000.55|17115.8|16995.8|10
1648488110000|2022-03-28 17:21:50|17119.7|16999.7|17123.29|17003.29|17123.29|17003.29|17119.51|16999.51|10
1648488120000|2022-03-28 17:22:00|17123.54|17003.54|17123.18|17003.18|17123.54|17003.54|17123.17|17003.17|10
1648488130000|2022-03-28 17:22:10|17124.45|17004.45|17127.16|17007.16|17127.16|17007.16|17124.31|17004.31|10
1648488140000|2022-03-28 17:22:20|17126.81|17006.81|17126.44|17006.44|17127.19|17007.19|17126.01|17006.01|10
1648488150000|2022-03-28 17:22:30|17126.76|17006.76|17125.12|17005.12|17127.74|17007.74|17125.12|17005.12|10
1648488160000|2022-03-28 17:22:40|17124.54|17004.54|17123.8|17003.8|17124.74|17004.74|17123.8|17003.8|8
1648488170000|2022-03-28 17:22:50|17123.88|17003.88|17123.48|17003.48|17123.88|17003.88|17122.9|17002.9|9
1648488180000|2022-03-28 17:23:00|17123.57|17003.57|17124.77|17004.77|17125.54|17005.54|17123.57|17003.57|10
1648488190000|2022-03-28 17:23:10|17125.18|17005.18|17121.33|17001.33|17125.18|17005.18|17121.33|17001.33|10
1648488200000|2022-03-28 17:23:20|17121.2|17001.2|17120.73|17000.73|17121.2|17001.2|17120.7|17000.7|10
1648488210000|2022-03-28 17:23:30|17120.7|17000.7|17120.77|17000.77|17120.93|17000.93|17120.52|17000.52|9
1648488220000|2022-03-28 17:23:40|17121.82|17001.82|17121.77|17001.77|17122.02|17002.02|17121.48|17001.48|8
1648488230000|2022-03-28 17:23:50|17121.89|17001.89|17122.32|17002.32|17122.51|17002.51|17121.89|17001.89|10
1648488240000|2022-03-28 17:24:00|17122.35|17002.35|17123.06|17003.06|17123.06|17003.06|17122.26|17002.26|10
1648488250000|2022-03-28 17:24:10|17122.96|17002.96|17124.14|17004.14|17124.14|17004.14|17122.96|17002.96|10
1648488260000|2022-03-28 17:24:20|17124.23|17004.23|17127.49|17007.49|17127.49|17007.49|17124.23|17004.23|10
1648488270000|2022-03-28 17:24:30|17128.06|17008.06|17129.17|17009.17|17129.32|17009.32|17128.06|17008.06|10
1648488280000|2022-03-28 17:24:40|17129.14|17009.14|17128.16|17008.16|17129.14|17009.14|17128.16|17008.16|9
1648488290000|2022-03-28 17:24:50|17126.93|17006.93|17125.8|17005.8|17126.93|17006.93|17125.36|17005.36|9
1648488300000|2022-03-28 17:25:00|17125.46|17005.46|17126.46|17006.46|17126.84|17006.84|17125.46|17005.46|10
1648488310000|2022-03-28 17:25:10|17127.57|17007.57|17128.91|17008.91|17128.91|17008.91|17127.57|17007.57|9
1648488320000|2022-03-28 17:25:20|17128.9|17008.9|17129.34|17009.34|17129.55|17009.55|17128.9|17008.9|8
1648488330000|2022-03-28 17:25:30|17129.18|17009.18|17128.6|17008.6|17129.26|17009.26|17128.44|17008.44|10
1648488340000|2022-03-28 17:25:40|17128.67|17008.67|17129.33|17009.33|17129.33|17009.33|17128.67|17008.67|9
1648488350000|2022-03-28 17:25:50|17129.13|17009.13|17130.12|17010.12|17130.12|17010.12|17128.59|17008.59|10
1648488360000|2022-03-28 17:26:00|17129.96|17009.96|17130.22|17010.22|17130.46|17010.46|17129.96|17009.96|10
1648488370000|2022-03-28 17:26:10|17130.3|17010.3|17129.72|17009.72|17130.71|17010.71|17129.72|17009.72|10
1648488380000|2022-03-28 17:26:20|17129.66|17009.66|17127.94|17007.94|17129.86|17009.86|17127.82|17007.82|10
1648488390000|2022-03-28 17:26:30|17128.46|17008.46|17129.43|17009.43|17129.7|17009.7|17128.46|17008.46|9
1648488400000|2022-03-28 17:26:40|17129.33|17009.33|17131.34|17011.34|17131.34|17011.34|17129.33|17009.33|10
1648488410000|2022-03-28 17:26:50|17131.84|17011.84|17131.83|17011.83|17132.54|17012.54|17131.83|17011.83|9
1648488420000|2022-03-28 17:27:00|17132.71|17012.71|17136.02|17016.02|17136.02|17016.02|17132.71|17012.71|10
1648488430000|2022-03-28 17:27:10|17138|17018|17139.54|17019.54|17139.73|17019.73|17138|17018|10
1648488440000|2022-03-28 17:27:20|17139.63|17019.63|17139.37|17019.37|17140.22|17020.22|17139.11|17019.11|10
1648488450000|2022-03-28 17:27:30|17139.31|17019.31|17141.54|17021.54|17141.54|17021.54|17139.31|17019.31|9
1648488460000|2022-03-28 17:27:40|17141.92|17021.92|17144.61|17024.61|17144.81|17024.81|17141.89|17021.89|10
1648488470000|2022-03-28 17:27:50|17144.99|17024.99|17148.84|17028.84|17149.2|17029.2|17144.98|17024.98|10
1648488480000|2022-03-28 17:28:00|17148.75|17028.75|17148.77|17028.77|17148.77|17028.77|17147.49|17027.49|9
1648488490000|2022-03-28 17:28:10|17149.46|17029.46|17150.52|17030.52|17150.72|17030.72|17148.98|17028.98|10
1648488500000|2022-03-28 17:28:20|17151.43|17031.43|17152.17|17032.17|17152.46|17032.46|17151.43|17031.43|9
1648488510000|2022-03-28 17:28:30|17151.92|17031.92|17154.96|17034.96|17154.96|17034.96|17151.92|17031.92|10
1648488520000|2022-03-28 17:28:40|17154.93|17034.93|17156.82|17036.82|17156.86|17036.86|17154.93|17034.93|10
1648488530000|2022-03-28 17:28:50|17156.61|17036.61|17158.65|17038.65|17158.65|17038.65|17156.61|17036.61|9
1648488540000|2022-03-28 17:29:00|17158.76|17038.76|17159.51|17039.51|17160.38|17040.38|17158.76|17038.76|10
1648488550000|2022-03-28 17:29:10|17159.66|17039.66|17159.47|17039.47|17159.66|17039.66|17159.25|17039.25|9
1648488560000|2022-03-28 17:29:20|17159.21|17039.21|17160.98|17040.98|17160.98|17040.98|17159.13|17039.13|8
1648488570000|2022-03-28 17:29:30|17160.97|17040.97|17158.48|17038.48|17160.97|17040.97|17158.48|17038.48|9
1648488580000|2022-03-28 17:29:40|17158.43|17038.43|17157.15|17037.15|17158.59|17038.59|17157.15|17037.15|10
1648488590000|2022-03-28 17:29:50|17156.99|17036.99|17155.66|17035.66|17157.06|17037.06|17155.37|17035.37|10
1648488600000|2022-03-28 17:30:00|17155.56|17035.56|17155.6|17035.6|17155.78|17035.78|17155.56|17035.56|10
1648488610000|2022-03-28 17:30:10|17155.62|17035.62|17156.8|17036.8|17156.8|17036.8|17155.08|17035.08|9
1648488620000|2022-03-28 17:30:20|17156.96|17036.96|17158.74|17038.74|17158.74|17038.74|17156.96|17036.96|10
1648488630000|2022-03-28 17:30:30|17157.76|17037.76|17158.55|17038.55|17158.62|17038.62|17157.76|17037.76|10
1648488640000|2022-03-28 17:30:40|17158.54|17038.54|17159.04|17039.04|17159.04|17039.04|17158.24|17038.24|10
1648488650000|2022-03-28 17:30:50|17158.94|17038.94|17159.12|17039.12|17159.25|17039.25|17158.94|17038.94|9
1648488660000|2022-03-28 17:31:00|17159.14|17039.14|17160.52|17040.52|17160.52|17040.52|17158.82|17038.82|10
1648488670000|2022-03-28 17:31:10|17160.4|17040.4|17161.81|17041.81|17161.81|17041.81|17159.93|17039.93|10
1648488680000|2022-03-28 17:31:20|17161.68|17041.68|17163.1|17043.1|17163.28|17043.28|17161.68|17041.68|10
1648488690000|2022-03-28 17:31:30|17162.44|17042.44|17160.9|17040.9|17162.55|17042.55|17160.9|17040.9|9
1648488700000|2022-03-28 17:31:40|17160.63|17040.63|17157.87|17037.87|17160.63|17040.63|17157.87|17037.87|9
1648488710000|2022-03-28 17:31:50|17157.68|17037.68|17157.42|17037.42|17157.69|17037.69|17157.04|17037.04|9
1648488720000|2022-03-28 17:32:00|17157.48|17037.48|17155.86|17035.86|17157.48|17037.48|17155.86|17035.86|10
1648488730000|2022-03-28 17:32:10|17155.67|17035.67|17158.24|17038.24|17158.24|17038.24|17154.78|17034.78|10
1648488740000|2022-03-28 17:32:20|17159.06|17039.06|17164.97|17044.97|17164.97|17044.97|17158.89|17038.89|10
1648488750000|2022-03-28 17:32:30|17166.39|17046.39|17173.21|17053.21|17173.21|17053.21|17166.15|17046.15|10
1648488760000|2022-03-28 17:32:40|17173.26|17053.26|17174.61|17054.61|17174.61|17054.61|17173.26|17053.26|10
1648488770000|2022-03-28 17:32:50|17174.9|17054.9|17174.62|17054.62|17174.9|17054.9|17174.39|17054.39|8
1648488780000|2022-03-28 17:33:00|17174.73|17054.73|17174.6|17054.6|17175.48|17055.48|17174.48|17054.48|9
1648488790000|2022-03-28 17:33:10|17174.43|17054.43|17173.41|17053.41|17174.56|17054.56|17173.3|17053.3|10
1648488800000|2022-03-28 17:33:20|17173.09|17053.09|17172.75|17052.75|17173.28|17053.28|17172.66|17052.66|10
1648488810000|2022-03-28 17:33:30|17173.48|17053.48|17173.29|17053.29|17173.48|17053.48|17172.64|17052.64|10
1648488820000|2022-03-28 17:33:40|17172.35|17052.35|17174.57|17054.57|17174.74|17054.74|17172.26|17052.26|9
1648488830000|2022-03-28 17:33:50|17174.46|17054.46|17172.62|17052.62|17174.53|17054.53|17172.37|17052.37|10
1648488840000|2022-03-28 17:34:00|17172.76|17052.76|17173.24|17053.24|17173.34|17053.34|17172.05|17052.05|10
1648488850000|2022-03-28 17:34:10|17174.28|17054.28|17176.05|17056.05|17176.05|17056.05|17174.28|17054.28|10
1648488860000|2022-03-28 17:34:20|17176.27|17056.27|17175|17055|17176.43|17056.43|17175|17055|10
1648488870000|2022-03-28 17:34:30|17175.19|17055.19|17174.95|17054.95|17175.81|17055.81|17174.73|17054.73|10
1648488880000|2022-03-28 17:34:40|17175.19|17055.19|17176.99|17056.99|17177.63|17057.63|17174.91|17054.91|10
1648488890000|2022-03-28 17:34:50|17177.13|17057.13|17177.38|17057.38|17177.67|17057.67|17176.87|17056.87|9
1648488900000|2022-03-28 17:35:00|17177.21|17057.21|17177.88|17057.88|17177.88|17057.88|17177.05|17057.05|9
1648488910000|2022-03-28 17:35:10|17178.02|17058.02|17176.45|17056.45|17178.02|17058.02|17176.18|17056.18|10
1648488920000|2022-03-28 17:35:20|17176.24|17056.24|17175.76|17055.76|17176.65|17056.65|17175.76|17055.76|10
1648488930000|2022-03-28 17:35:30|17175.39|17055.39|17174.9|17054.9|17175.39|17055.39|17174.89|17054.89|10
1648488940000|2022-03-28 17:35:40|17174.93|17054.93|17174.61|17054.61|17174.93|17054.93|17174.41|17054.41|10
1648488950000|2022-03-28 17:35:50|17174.54|17054.54|17177.78|17057.78|17177.78|17057.78|17174.54|17054.54|10
1648488960000|2022-03-28 17:36:00|17177.73|17057.73|17178.01|17058.01|17178.01|17058.01|17177.45|17057.45|8
1648488970000|2022-03-28 17:36:10|17178.07|17058.07|17180.16|17060.16|17180.16|17060.16|17178.07|17058.07|9
1648488980000|2022-03-28 17:36:20|17180.13|17060.13|17178.75|17058.75|17180.13|17060.13|17177.38|17057.38|10
1648488990000|2022-03-28 17:36:30|17179.23|17059.23|17179.64|17059.64|17179.64|17059.64|17178.51|17058.51|10
1648489000000|2022-03-28 17:36:40|17180.75|17060.75|17184.63|17064.63|17184.63|17064.63|17180.75|17060.75|10
1648489010000|2022-03-28 17:36:50|17185.01|17065.01|17186.45|17066.45|17186.45|17066.45|17184.96|17064.96|10
1648489020000|2022-03-28 17:37:00|17186.55|17066.55|17185.23|17065.23|17186.58|17066.58|17185.01|17065.01|10
1648489030000|2022-03-28 17:37:10|17185.77|17065.77|17183.49|17063.49|17185.97|17065.97|17183.37|17063.37|10
1648489040000|2022-03-28 17:37:20|17183.69|17063.69|17186.47|17066.47|17186.47|17066.47|17183.69|17063.69|10
1648489050000|2022-03-28 17:37:30|17186.5|17066.5|17189.65|17069.65|17189.65|17069.65|17186.5|17066.5|10
1648489060000|2022-03-28 17:37:40|17190.13|17070.13|17191.19|17071.19|17191.52|17071.52|17190.13|17070.13|9
1648489070000|2022-03-28 17:37:50|17191.23|17071.23|17190.94|17070.94|17191.43|17071.43|17190.9|17070.9|10
1648489080000|2022-03-28 17:38:00|17190.58|17070.58|17190.31|17070.31|17190.58|17070.58|17190|17070|10
1648489090000|2022-03-28 17:38:10|17190.35|17070.35|17191.4|17071.4|17191.4|17071.4|17190.35|17070.35|10
1648489100000|2022-03-28 17:38:20|17191.33|17071.33|17190.84|17070.84|17191.58|17071.58|17190.84|17070.84|10
1648489110000|2022-03-28 17:38:30|17191.11|17071.11|17190.46|17070.46|17191.11|17071.11|17190.37|17070.37|9
1648489120000|2022-03-28 17:38:40|17190.57|17070.57|17192.17|17072.17|17192.17|17072.17|17190.57|17070.57|9
1648489130000|2022-03-28 17:38:50|17193.3|17073.3|17194.16|17074.16|17194.16|17074.16|17193.28|17073.28|10
1648489140000|2022-03-28 17:39:00|17194.28|17074.28|17196.66|17076.66|17196.66|17076.66|17194.28|17074.28|10
1648489150000|2022-03-28 17:39:10|17196.8|17076.8|17195.32|17075.32|17196.8|17076.8|17195.29|17075.29|10
1648489160000|2022-03-28 17:39:20|17194.84|17074.84|17195.9|17075.9|17195.9|17075.9|17193.32|17073.32|10
1648489170000|2022-03-28 17:39:30|17195.89|17075.89|17195.3|17075.3|17195.89|17075.89|17194.57|17074.57|10
1648489180000|2022-03-28 17:39:40|17195.14|17075.14|17193.73|17073.73|17195.14|17075.14|17193.73|17073.73|9
1648489190000|2022-03-28 17:39:50|17193.2|17073.2|17192.54|17072.54|17193.42|17073.42|17192.52|17072.52|10
1648489200000|2022-03-28 17:40:00|17191.4|17071.4|17191.26|17071.26|17191.4|17071.4|17190.89|17070.89|10
1648489210000|2022-03-28 17:40:10|17191.18|17071.18|17192.5|17072.5|17192.63|17072.63|17191.18|17071.18|10
1648489220000|2022-03-28 17:40:20|17192.57|17072.57|17189.71|17069.71|17192.57|17072.57|17189.66|17069.66|10
1648489230000|2022-03-28 17:40:30|17189.83|17069.83|17191.76|17071.76|17193.01|17073.01|17189.83|17069.83|9
1648489240000|2022-03-28 17:40:40|17193.69|17073.69|17194.6|17074.6|17194.63|17074.63|17193.47|17073.47|10
1648489250000|2022-03-28 17:40:50|17195.24|17075.24|17195.81|17075.81|17195.81|17075.81|17194.62|17074.62|10
1648489260000|2022-03-28 17:41:00|17196.01|17076.01|17199.25|17079.25|17199.31|17079.31|17195.93|17075.93|9
1648489270000|2022-03-28 17:41:10|17199.64|17079.64|17196.02|17076.02|17199.64|17079.64|17196.02|17076.02|10
1648489280000|2022-03-28 17:41:20|17195.93|17075.93|17198.73|17078.73|17198.73|17078.73|17195.81|17075.81|10
1648489290000|2022-03-28 17:41:30|17198.58|17078.58|17197.83|17077.83|17199.42|17079.42|17197.83|17077.83|10
1648489300000|2022-03-28 17:41:40|17197.79|17077.79|17200.05|17080.05|17200.05|17080.05|17197.38|17077.38|10
1648489310000|2022-03-28 17:41:50|17200.24|17080.24|17198.82|17078.82|17200.24|17080.24|17198.8|17078.8|10
1648489320000|2022-03-28 17:42:00|17198.5|17078.5|17195.8|17075.8|17198.5|17078.5|17195.8|17075.8|9
1648489330000|2022-03-28 17:42:10|17194.63|17074.63|17195.73|17075.73|17196.83|17076.83|17194.12|17074.12|10
1648489340000|2022-03-28 17:42:20|17195.76|17075.76|17194.26|17074.26|17195.76|17075.76|17192.6|17072.6|10
1648489350000|2022-03-28 17:42:30|17194.82|17074.82|17192.98|17072.98|17195.36|17075.36|17192.62|17072.62|10
1648489360000|2022-03-28 17:42:40|17193.98|17073.98|17193.54|17073.54|17194.96|17074.96|17193.53|17073.53|10
1648489370000|2022-03-28 17:42:50|17190.82|17070.82|17186.78|17066.78|17190.82|17070.82|17186.78|17066.78|9
1648489380000|2022-03-28 17:43:00|17186.06|17066.06|17187.45|17067.45|17187.56|17067.56|17186.06|17066.06|10
1648489390000|2022-03-28 17:43:10|17187.34|17067.34|17187.68|17067.68|17189.92|17069.92|17187.24|17067.24|10
1648489400000|2022-03-28 17:43:20|17186.88|17066.88|17187.42|17067.42|17187.86|17067.86|17186.39|17066.39|10
1648489410000|2022-03-28 17:43:30|17186.77|17066.77|17185.54|17065.54|17186.77|17066.77|17185.54|17065.54|10
1648489420000|2022-03-28 17:43:40|17185.35|17065.35|17182.49|17062.49|17185.38|17065.38|17182.49|17062.49|9
1648489430000|2022-03-28 17:43:50|17182.45|17062.45|17182.99|17062.99|17182.99|17062.99|17181.95|17061.95|10
1648489440000|2022-03-28 17:44:00|17182.84|17062.84|17184.52|17064.52|17184.52|17064.52|17182.16|17062.16|10
1648489450000|2022-03-28 17:44:10|17184.54|17064.54|17186.15|17066.15|17186.38|17066.38|17184.54|17064.54|9
1648489460000|2022-03-28 17:44:20|17185.33|17065.33|17185.93|17065.93|17186.29|17066.29|17185.21|17065.21|10
1648489470000|2022-03-28 17:44:30|17187.09|17067.09|17190.87|17070.87|17190.87|17070.87|17187.09|17067.09|10
1648489480000|2022-03-28 17:44:40|17191.25|17071.25|17189.68|17069.68|17191.8|17071.8|17189.68|17069.68|10
1648489490000|2022-03-28 17:44:50|17189.93|17069.93|17189.05|17069.05|17190.12|17070.12|17188.54|17068.54|10
1648489500000|2022-03-28 17:45:00|17188.97|17068.97|17189.64|17069.64|17189.64|17069.64|17188.54|17068.54|10
1648489510000|2022-03-28 17:45:10|17189.5|17069.5|17192.25|17072.25|17192.25|17072.25|17189.5|17069.5|9
1648489520000|2022-03-28 17:45:20|17192.23|17072.23|17195.46|17075.46|17195.46|17075.46|17192.23|17072.23|10
1648489530000|2022-03-28 17:45:30|17195.67|17075.67|17196.63|17076.63|17196.77|17076.77|17195.67|17075.67|10
1648489540000|2022-03-28 17:45:40|17196.96|17076.96|17194.54|17074.54|17197.09|17077.09|17194.54|17074.54|10
1648489550000|2022-03-28 17:45:50|17194.47|17074.47|17194.53|17074.53|17195.28|17075.28|17194.47|17074.47|9
1648489560000|2022-03-28 17:46:00|17194.36|17074.36|17194.66|17074.66|17194.66|17074.66|17194.17|17074.17|10
1648489570000|2022-03-28 17:46:10|17194.56|17074.56|17196.97|17076.97|17196.97|17076.97|17194.39|17074.39|10
1648489580000|2022-03-28 17:46:20|17197.02|17077.02|17197.91|17077.91|17198.37|17078.37|17197.02|17077.02|9
1648489590000|2022-03-28 17:46:30|17197.62|17077.62|17197.37|17077.37|17197.62|17077.62|17196.83|17076.83|9
1648489600000|2022-03-28 17:46:40|17197.73|17077.73|17196.03|17076.03|17197.73|17077.73|17196.03|17076.03|10
1648489610000|2022-03-28 17:46:50|17196.07|17076.07|17195.9|17075.9|17196.4|17076.4|17195.9|17075.9|10
1648489620000|2022-03-28 17:47:00|17196.01|17076.01|17194.22|17074.22|17196.01|17076.01|17194.22|17074.22|10
1648489630000|2022-03-28 17:47:10|17194.12|17074.12|17192.43|17072.43|17194.12|17074.12|17192.43|17072.43|9
1648489640000|2022-03-28 17:47:20|17191.58|17071.58|17191.93|17071.93|17191.93|17071.93|17189.58|17069.58|10
1648489650000|2022-03-28 17:47:30|17192.2|17072.2|17193.54|17073.54|17193.54|17073.54|17192.14|17072.14|10
1648489660000|2022-03-28 17:47:40|17193.59|17073.59|17195.42|17075.42|17195.51|17075.51|17193.59|17073.59|10
1648489670000|2022-03-28 17:47:50|17195.08|17075.08|17196.97|17076.97|17196.97|17076.97|17195.08|17075.08|10
1648489680000|2022-03-28 17:48:00|17197.83|17077.83|17197.54|17077.54|17198.01|17078.01|17197.46|17077.46|9
1648489690000|2022-03-28 17:48:10|17198.75|17078.75|17198.87|17078.87|17198.97|17078.97|17198.5|17078.5|10
1648489700000|2022-03-28 17:48:20|17198.77|17078.77|17198.82|17078.82|17199.31|17079.31|17198.4|17078.4|10
1648489710000|2022-03-28 17:48:30|17198.75|17078.75|17198.72|17078.72|17198.83|17078.83|17198.58|17078.58|9
1648489720000|2022-03-28 17:48:40|17197.77|17077.77|17196.24|17076.24|17197.89|17077.89|17196.01|17076.01|10
1648489730000|2022-03-28 17:48:50|17196.25|17076.25|17197.25|17077.25|17197.55|17077.55|17195.46|17075.46|10
1648489740000|2022-03-28 17:49:00|17197.39|17077.39|17197.21|17077.21|17197.39|17077.39|17196.64|17076.64|9
1648489750000|2022-03-28 17:49:10|17197.67|17077.67|17199.32|17079.32|17199.32|17079.32|17197.64|17077.64|10
1648489760000|2022-03-28 17:49:20|17199.06|17079.06|17201.17|17081.17|17201.33|17081.33|17199.06|17079.06|8
1648489770000|2022-03-28 17:49:30|17201.09|17081.09|17200.6|17080.6|17201.36|17081.36|17200.6|17080.6|10
1648489780000|2022-03-28 17:49:40|17200.7|17080.7|17201.97|17081.97|17201.97|17081.97|17200.63|17080.63|9
1648489790000|2022-03-28 17:49:50|17202.03|17082.03|17202.38|17082.38|17202.38|17082.38|17201.55|17081.55|9
1648489800000|2022-03-28 17:50:00|17202.49|17082.49|17205.5|17085.5|17205.5|17085.5|17202.49|17082.49|10
1648489810000|2022-03-28 17:50:10|17205.73|17085.73|17205.86|17085.86|17206.08|17086.08|17205.73|17085.73|10
1648489820000|2022-03-28 17:50:20|17207.01|17087.01|17209.19|17089.19|17209.19|17089.19|17206.68|17086.68|10
1648489830000|2022-03-28 17:50:30|17209.06|17089.06|17210|17090|17210.45|17090.45|17209.06|17089.06|10
1648489840000|2022-03-28 17:50:40|17209.7|17089.7|17213.27|17093.27|17213.27|17093.27|17209.68|17089.68|8
1648489850000|2022-03-28 17:50:50|17213.15|17093.15|17215.78|17095.78|17215.78|17095.78|17212.83|17092.83|10
1648489860000|2022-03-28 17:51:00|17215.63|17095.63|17217.78|17097.78|17217.8|17097.8|17215.63|17095.63|10
1648489870000|2022-03-28 17:51:10|17217.85|17097.85|17216.49|17096.49|17217.87|17097.87|17216.08|17096.08|8
1648489880000|2022-03-28 17:51:20|17216.84|17096.84|17216.44|17096.44|17217.78|17097.78|17216.44|17096.44|10
1648489890000|2022-03-28 17:51:30|17216.54|17096.54|17217.64|17097.64|17218.13|17098.13|17216.2|17096.2|10
1648489900000|2022-03-28 17:51:40|17217.76|17097.76|17219.46|17099.46|17219.84|17099.84|17217.76|17097.76|9
1648489910000|2022-03-28 17:51:50|17219.49|17099.49|17219.51|17099.51|17219.69|17099.69|17218.06|17098.06|10
1648489920000|2022-03-28 17:52:00|17219.32|17099.32|17223.18|17103.18|17223.18|17103.18|17219.32|17099.32|10
1648489930000|2022-03-28 17:52:10|17223.71|17103.71|17227.54|17107.54|17227.62|17107.62|17223.71|17103.71|10
1648489940000|2022-03-28 17:52:20|17229.03|17109.03|17232.69|17112.69|17232.69|17112.69|17228.71|17108.71|10
1648489950000|2022-03-28 17:52:30|17232.57|17112.57|17231.02|17111.02|17233.56|17113.56|17231.02|17111.02|10
1648489960000|2022-03-28 17:52:40|17230.04|17110.04|17232.4|17112.4|17232.66|17112.66|17230.04|17110.04|10
1648489970000|2022-03-28 17:52:50|17232.56|17112.56|17232.83|17112.83|17232.85|17112.85|17231.69|17111.69|10
1648489980000|2022-03-28 17:53:00|17232.39|17112.39|17232.29|17112.29|17232.71|17112.71|17231|17111|10
1648489990000|2022-03-28 17:53:10|17232.42|17112.42|17232.92|17112.92|17232.98|17112.98|17232.37|17112.37|9
1648490000000|2022-03-28 17:53:20|17233.33|17113.33|17236.79|17116.79|17236.86|17116.86|17233.33|17113.33|10
1648490010000|2022-03-28 17:53:30|17236.85|17116.85|17239.23|17119.23|17239.37|17119.37|17236.85|17116.85|10
1648490020000|2022-03-28 17:53:40|17239.6|17119.6|17241.89|17121.89|17242.23|17122.23|17239.6|17119.6|9
1648490030000|2022-03-28 17:53:50|17242|17122|17243.23|17123.23|17243.26|17123.26|17242|17122|10
1648490040000|2022-03-28 17:54:00|17243.09|17123.09|17242.83|17122.83|17243.09|17123.09|17241.93|17121.93|10
1648490050000|2022-03-28 17:54:10|17242.5|17122.5|17245.43|17125.43|17245.43|17125.43|17242.5|17122.5|10
1648490060000|2022-03-28 17:54:20|17245.33|17125.33|17246.21|17126.21|17246.67|17126.67|17244.75|17124.75|10
1648490070000|2022-03-28 17:54:30|17246.11|17126.11|17245.97|17125.97|17246.5|17126.5|17245.86|17125.86|9
1648490080000|2022-03-28 17:54:40|17246.45|17126.45|17243.4|17123.4|17246.45|17126.45|17243.29|17123.29|10
1648490090000|2022-03-28 17:54:50|17243.35|17123.35|17243.35|17123.35|17244.01|17124.01|17243.35|17123.35|10
1648490100000|2022-03-28 17:55:00|17243.09|17123.09|17241.78|17121.78|17243.55|17123.55|17241.78|17121.78|10
1648490110000|2022-03-28 17:55:10|17240.13|17120.13|17239.62|17119.62|17240.13|17120.13|17239.35|17119.35|10
1648490120000|2022-03-28 17:55:20|17239.65|17119.65|17238.52|17118.52|17239.87|17119.87|17237.89|17117.89|10
1648490130000|2022-03-28 17:55:30|17238.29|17118.29|17236.85|17116.85|17238.29|17118.29|17236.54|17116.54|10
1648490140000|2022-03-28 17:55:40|17236.21|17116.21|17235.46|17115.46|17236.26|17116.26|17234.82|17114.82|10
1648490150000|2022-03-28 17:55:50|17235.86|17115.86|17237|17117|17237|17117|17235.86|17115.86|8
1648490160000|2022-03-28 17:56:00|17237.53|17117.53|17234.89|17114.89|17237.53|17117.53|17234.89|17114.89|10
1648490170000|2022-03-28 17:56:10|17234.93|17114.93|17235.51|17115.51|17236.23|17116.23|17234.54|17114.54|10
1648490180000|2022-03-28 17:56:20|17235.09|17115.09|17234.79|17114.79|17235.09|17115.09|17234.27|17114.27|10
1648490190000|2022-03-28 17:56:30|17235.23|17115.23|17235.16|17115.16|17235.23|17115.23|17234.87|17114.87|8
1648490200000|2022-03-28 17:56:40|17235.35|17115.35|17235.68|17115.68|17236.09|17116.09|17235.17|17115.17|9
1648490210000|2022-03-28 17:56:50|17235.14|17115.14|17233.69|17113.69|17235.74|17115.74|17233.69|17113.69|10
1648490220000|2022-03-28 17:57:00|17233.45|17113.45|17232.51|17112.51|17233.45|17113.45|17232.37|17112.37|8
1648490230000|2022-03-28 17:57:10|17230.54|17110.54|17228.48|17108.48|17230.54|17110.54|17228.48|17108.48|10
1648490240000|2022-03-28 17:57:20|17228.38|17108.38|17226.64|17106.64|17228.54|17108.54|17226.64|17106.64|10
1648490250000|2022-03-28 17:57:30|17226.39|17106.39|17226.11|17106.11|17227.33|17107.33|17225.73|17105.73|10
1648490260000|2022-03-28 17:57:40|17226.02|17106.02|17229.46|17109.46|17229.46|17109.46|17226.02|17106.02|10
1648490270000|2022-03-28 17:57:50|17229.36|17109.36|17229.37|17109.37|17229.37|17109.37|17228.82|17108.82|10
1648490280000|2022-03-28 17:58:00|17229.46|17109.46|17232.42|17112.42|17232.42|17112.42|17229.46|17109.46|10
1648490290000|2022-03-28 17:58:10|17232.37|17112.37|17234.52|17114.52|17234.52|17114.52|17232.37|17112.37|9
1648490300000|2022-03-28 17:58:20|17234.56|17114.56|17235.55|17115.55|17235.8|17115.8|17234.56|17114.56|10
1648490310000|2022-03-28 17:58:30|17235.5|17115.5|17234.71|17114.71|17235.56|17115.56|17234.62|17114.62|10
1648490320000|2022-03-28 17:58:40|17234.8|17114.8|17235.56|17115.56|17235.7|17115.7|17234.77|17114.77|9
1648490330000|2022-03-28 17:58:50|17235.21|17115.21|17236.94|17116.94|17236.97|17116.97|17235.21|17115.21|10
1648490340000|2022-03-28 17:59:00|17236.95|17116.95|17237.03|17117.03|17237.52|17117.52|17236.12|17116.12|10
1648490350000|2022-03-28 17:59:10|17237.25|17117.25|17237.09|17117.09|17237.74|17117.74|17236.78|17116.78|9
1648490360000|2022-03-28 17:59:20|17236.87|17116.87|17235.3|17115.3|17237.42|17117.42|17234.97|17114.97|10
1648490370000|2022-03-28 17:59:30|17235.28|17115.28|17234.22|17114.22|17235.28|17115.28|17234.11|17114.11|9
1648490380000|2022-03-28 17:59:40|17234.35|17114.35|17237.31|17117.31|17237.31|17117.31|17234.35|17114.35|9
1648490390000|2022-03-28 17:59:50|17238.07|17118.07|17237.71|17117.71|17238.44|17118.44|17237.71|17117.71|9
1648490400000|2022-03-28 18:00:00|17237.8|17117.8|17235.73|17115.73|17237.83|17117.83|17235.6|17115.6|10
1648490410000|2022-03-28 18:00:10|17235.36|17115.36|17232.21|17112.21|17235.36|17115.36|17231.88|17111.88|10
1648490420000|2022-03-28 18:00:20|17232.38|17112.38|17231.11|17111.11|17232.4|17112.4|17231.11|17111.11|9
1648490430000|2022-03-28 18:00:30|17231.02|17111.02|17230.74|17110.74|17231.82|17111.82|17230.63|17110.63|10
1648490440000|2022-03-28 18:00:40|17230.46|17110.46|17226.07|17106.07|17230.46|17110.46|17226.01|17106.01|10
1648490450000|2022-03-28 18:00:50|17226.04|17106.04|17224.06|17104.06|17226.04|17106.04|17224.06|17104.06|10
1648490460000|2022-03-28 18:01:00|17224.04|17104.04|17219.44|17099.44|17224.23|17104.23|17219.44|17099.44|10
1648490470000|2022-03-28 18:01:10|17219.62|17099.62|17218.58|17098.58|17219.62|17099.62|17218.58|17098.58|9
1648490480000|2022-03-28 18:01:20|17218.67|17098.67|17218.96|17098.96|17219.03|17099.03|17218.58|17098.58|10
1648490490000|2022-03-28 18:01:30|17218.08|17098.08|17218.54|17098.54|17219.76|17099.76|17218.08|17098.08|10
1648490500000|2022-03-28 18:01:40|17218.59|17098.59|17220.26|17100.26|17220.26|17100.26|17218.29|17098.29|10
1648490510000|2022-03-28 18:01:50|17220.38|17100.38|17220.91|17100.91|17221.34|17101.34|17220.38|17100.38|10
1648490520000|2022-03-28 18:02:00|17220.98|17100.98|17221.97|17101.97|17222.33|17102.33|17220.98|17100.98|10
1648490530000|2022-03-28 18:02:10|17222.11|17102.11|17222.07|17102.07|17222.33|17102.33|17221.87|17101.87|9
1648490540000|2022-03-28 18:02:20|17222.29|17102.29|17222.93|17102.93|17222.93|17102.93|17220.86|17100.86|10
1648490550000|2022-03-28 18:02:30|17223.01|17103.01|17227.46|17107.46|17227.46|17107.46|17223.01|17103.01|10
1648490560000|2022-03-28 18:02:40|17227.99|17107.99|17231.07|17111.07|17231.07|17111.07|17227.85|17107.85|9
1648490570000|2022-03-28 18:02:50|17231.13|17111.13|17235.72|17115.72|17235.72|17115.72|17231.13|17111.13|10
1648490580000|2022-03-28 18:03:00|17235.69|17115.69|17236.12|17116.12|17236.19|17116.19|17235.66|17115.66|9
1648490590000|2022-03-28 18:03:10|17236.39|17116.39|17238.85|17118.85|17239.87|17119.87|17236.39|17116.39|10
1648490600000|2022-03-28 18:03:20|17239.39|17119.39|17240.23|17120.23|17241.98|17121.98|17239.39|17119.39|10
1648490610000|2022-03-28 18:03:30|17239.8|17119.8|17239.29|17119.29|17240.26|17120.26|17238.78|17118.78|10
1648490620000|2022-03-28 18:03:40|17240.65|17120.65|17237.56|17117.56|17241.48|17121.48|17237.56|17117.56|8
1648490630000|2022-03-28 18:03:50|17237.88|17117.88|17241.87|17121.87|17241.87|17121.87|17237.88|17117.88|10
1648490640000|2022-03-28 18:04:00|17242.44|17122.44|17240.96|17120.96|17242.44|17122.44|17240.92|17120.92|10
1648490650000|2022-03-28 18:04:10|17240.84|17120.84|17247.04|17127.04|17247.04|17127.04|17240.84|17120.84|10
1648490660000|2022-03-28 18:04:20|17246.91|17126.91|17246|17126|17247.36|17127.36|17245.68|17125.68|9
1648490670000|2022-03-28 18:04:30|17246.69|17126.69|17244.18|17124.18|17246.69|17126.69|17244.18|17124.18|10
1648490680000|2022-03-28 18:04:40|17243.89|17123.89|17246.3|17126.3|17246.3|17126.3|17243.86|17123.86|9
1648490690000|2022-03-28 18:04:50|17245.6|17125.6|17248.13|17128.13|17248.13|17128.13|17245.6|17125.6|10
1648490700000|2022-03-28 18:05:00|17247.92|17127.92|17248.09|17128.09|17248.91|17128.91|17247.25|17127.25|9
1648490710000|2022-03-28 18:05:10|17247.85|17127.85|17243.46|17123.46|17247.85|17127.85|17243.46|17123.46|10
1648490720000|2022-03-28 18:05:20|17243.35|17123.35|17242.2|17122.2|17244.76|17124.76|17242.2|17122.2|10
1648490730000|2022-03-28 18:05:30|17242.46|17122.46|17243.86|17123.86|17243.92|17123.92|17242.13|17122.13|10
1648490740000|2022-03-28 18:05:40|17243.89|17123.89|17241.74|17121.74|17243.97|17123.97|17241.74|17121.74|10
1648490750000|2022-03-28 18:05:50|17241.6|17121.6|17241.88|17121.88|17241.88|17121.88|17241.31|17121.31|10
1648490760000|2022-03-28 18:06:00|17241.82|17121.82|17242.66|17122.66|17242.9|17122.9|17241.69|17121.69|9
1648490770000|2022-03-28 18:06:10|17242.5|17122.5|17241.15|17121.15|17242.66|17122.66|17241.15|17121.15|10
1648490780000|2022-03-28 18:06:20|17241.31|17121.31|17242.26|17122.26|17242.26|17122.26|17240.48|17120.48|10
1648490790000|2022-03-28 18:06:30|17242|17122|17241.88|17121.88|17242.02|17122.02|17241.27|17121.27|10
1648490800000|2022-03-28 18:06:40|17241.85|17121.85|17243.75|17123.75|17243.75|17123.75|17241.85|17121.85|10
1648490810000|2022-03-28 18:06:50|17243.88|17123.88|17244.07|17124.07|17245.12|17125.12|17243.47|17123.47|10
1648490820000|2022-03-28 18:07:00|17244.01|17124.01|17243.3|17123.3|17244.01|17124.01|17243.3|17123.3|10
1648490830000|2022-03-28 18:07:10|17243.13|17123.13|17242.24|17122.24|17243.13|17123.13|17241.94|17121.94|10
1648490840000|2022-03-28 18:07:20|17242.5|17122.5|17242.95|17122.95|17243.39|17123.39|17242.5|17122.5|10
1648490850000|2022-03-28 18:07:30|17242.06|17122.06|17243.52|17123.52|17243.52|17123.52|17241.96|17121.96|9
1648490860000|2022-03-28 18:07:40|17243.39|17123.39|17244.03|17124.03|17244.34|17124.34|17243.39|17123.39|10
1648490870000|2022-03-28 18:07:50|17244|17124|17244.07|17124.07|17244.14|17124.14|17243|17123|9
1648490880000|2022-03-28 18:08:00|17245.44|17125.44|17245.2|17125.2|17245.78|17125.78|17245.11|17125.11|10
1648490890000|2022-03-28 18:08:10|17245.21|17125.21|17245.57|17125.57|17245.57|17125.57|17244.42|17124.42|10
1648490900000|2022-03-28 18:08:20|17245.35|17125.35|17247.75|17127.75|17247.75|17127.75|17245.35|17125.35|9
1648490910000|2022-03-28 18:08:30|17247.83|17127.83|17247.2|17127.2|17248.03|17128.03|17247.2|17127.2|10
1648490920000|2022-03-28 18:08:40|17247.38|17127.38|17247.75|17127.75|17248.04|17128.04|17247.38|17127.38|10
1648490930000|2022-03-28 18:08:50|17246.71|17126.71|17248.15|17128.15|17248.15|17128.15|17246.57|17126.57|9
1648490940000|2022-03-28 18:09:00|17248.16|17128.16|17248.95|17128.95|17249.42|17129.42|17248.15|17128.15|10
1648490950000|2022-03-28 18:09:10|17248.66|17128.66|17248.45|17128.45|17248.97|17128.97|17248.43|17128.43|8
1648490960000|2022-03-28 18:09:20|17248.31|17128.31|17245.78|17125.78|17248.45|17128.45|17245.69|17125.69|10
1648490970000|2022-03-28 18:09:30|17246.66|17126.66|17247.78|17127.78|17247.85|17127.85|17246.66|17126.66|10
1648490980000|2022-03-28 18:09:40|17247.87|17127.87|17249.35|17129.35|17249.73|17129.73|17247.87|17127.87|9
1648490990000|2022-03-28 18:09:50|17249.52|17129.52|17251.15|17131.15|17251.15|17131.15|17249.5|17129.5|10
1648491000000|2022-03-28 18:10:00|17251.02|17131.02|17249.67|17129.67|17251.47|17131.47|17249.67|17129.67|10
1648491010000|2022-03-28 18:10:10|17249.16|17129.16|17250.18|17130.18|17250.18|17130.18|17248.53|17128.53|10
1648491020000|2022-03-28 18:10:20|17250.02|17130.02|17253.15|17133.15|17253.15|17133.15|17250.02|17130.02|10
1648491030000|2022-03-28 18:10:30|17253.09|17133.09|17253.12|17133.12|17253.74|17133.74|17253.06|17133.06|10
1648491040000|2022-03-28 18:10:40|17252.97|17132.97|17253.39|17133.39|17253.39|17133.39|17251.55|17131.55|10
1648491050000|2022-03-28 18:10:50|17253.16|17133.16|17252.52|17132.52|17253.46|17133.46|17252.4|17132.4|9
1648491060000|2022-03-28 18:11:00|17252.18|17132.18|17253.13|17133.13|17253.35|17133.35|17251.82|17131.82|10
1648491070000|2022-03-28 18:11:10|17252.58|17132.58|17250.53|17130.53|17252.58|17132.58|17250.53|17130.53|10
1648491080000|2022-03-28 18:11:20|17250.18|17130.18|17248.78|17128.78|17250.19|17130.19|17248.78|17128.78|10
1648491090000|2022-03-28 18:11:30|17248.23|17128.23|17248.64|17128.64|17249.1|17129.1|17248.05|17128.05|10
1648491100000|2022-03-28 18:11:40|17248.46|17128.46|17248.77|17128.77|17248.77|17128.77|17248.07|17128.07|10
1648491110000|2022-03-28 18:11:50|17248.36|17128.36|17248.89|17128.89|17248.89|17128.89|17247.85|17127.85|8
1648491120000|2022-03-28 18:12:00|17248.72|17128.72|17246.15|17126.15|17248.72|17128.72|17246.03|17126.03|10
1648491130000|2022-03-28 18:12:10|17245.68|17125.68|17242.98|17122.98|17245.79|17125.79|17242.63|17122.63|10
1648491140000|2022-03-28 18:12:20|17242.15|17122.15|17240.57|17120.57|17243.47|17123.47|17240.57|17120.57|10
1648491150000|2022-03-28 18:12:30|17239.8|17119.8|17238.88|17118.88|17239.8|17119.8|17238.68|17118.68|9
1648491160000|2022-03-28 18:12:40|17239.24|17119.24|17236.77|17116.77|17239.25|17119.25|17236.77|17116.77|8
1648491170000|2022-03-28 18:12:50|17236.32|17116.32|17237.71|17117.71|17238.2|17118.2|17236.32|17116.32|9
1648491180000|2022-03-28 18:13:00|17238.06|17118.06|17236.59|17116.59|17238.32|17118.32|17236.59|17116.59|10
1648491190000|2022-03-28 18:13:10|17236.41|17116.41|17235.12|17115.12|17236.41|17116.41|17234.05|17114.05|10
1648491200000|2022-03-28 18:13:20|17234.16|17114.16|17233.69|17113.69|17234.16|17114.16|17233.43|17113.43|9
1648491210000|2022-03-28 18:13:30|17233.57|17113.57|17233.8|17113.8|17234.55|17114.55|17233.28|17113.28|10
1648491220000|2022-03-28 18:13:40|17234.15|17114.15|17234.02|17114.02|17235.14|17115.14|17234.02|17114.02|10
1648491230000|2022-03-28 18:13:50|17234.21|17114.21|17235.84|17115.84|17235.84|17115.84|17234.21|17114.21|10
1648491240000|2022-03-28 18:14:00|17235.99|17115.99|17235.73|17115.73|17236.23|17116.23|17235.6|17115.6|9
1648491250000|2022-03-28 18:14:10|17235.53|17115.53|17234.09|17114.09|17235.56|17115.56|17234.04|17114.04|10
1648491260000|2022-03-28 18:14:20|17233.89|17113.89|17231.87|17111.87|17233.89|17113.89|17231.85|17111.85|9
1648491270000|2022-03-28 18:14:30|17231.83|17111.83|17232.35|17112.35|17232.35|17112.35|17231.83|17111.83|10
1648491280000|2022-03-28 18:14:40|17232.57|17112.57|17231.66|17111.66|17232.57|17112.57|17231.66|17111.66|9
1648491290000|2022-03-28 18:14:50|17230.45|17110.45|17230.38|17110.38|17231.64|17111.64|17229.82|17109.82|10
1648491300000|2022-03-28 18:15:00|17230.85|17110.85|17230.54|17110.54|17231.09|17111.09|17230.54|17110.54|10
1648491310000|2022-03-28 18:15:10|17229.92|17109.92|17227.98|17107.98|17229.93|17109.93|17227.98|17107.98|10
1648491320000|2022-03-28 18:15:20|17227.21|17107.21|17225.93|17105.93|17227.21|17107.21|17225.84|17105.84|9
1648491330000|2022-03-28 18:15:30|17226.03|17106.03|17224.23|17104.23|17226.03|17106.03|17223.8|17103.8|9
1648491340000|2022-03-28 18:15:40|17224.36|17104.36|17225.01|17105.01|17225.01|17105.01|17224.22|17104.22|10
1648491350000|2022-03-28 18:15:50|17224.82|17104.82|17225.63|17105.63|17225.83|17105.83|17224.82|17104.82|9
1648491360000|2022-03-28 18:16:00|17226.21|17106.21|17226.57|17106.57|17226.57|17106.57|17225.66|17105.66|8
1648491370000|2022-03-28 18:16:10|17225.68|17105.68|17228.31|17108.31|17229.69|17109.69|17225.68|17105.68|10
1648491380000|2022-03-28 18:16:20|17228.47|17108.47|17227.72|17107.72|17228.47|17108.47|17227.72|17107.72|10
1648491390000|2022-03-28 18:16:30|17226.68|17106.68|17226.98|17106.98|17227.17|17107.17|17226.67|17106.67|10
1648491400000|2022-03-28 18:16:40|17227.01|17107.01|17227.77|17107.77|17227.98|17107.98|17226.76|17106.76|10
1648491410000|2022-03-28 18:16:50|17227.88|17107.88|17225.68|17105.68|17228.07|17108.07|17225.51|17105.51|10
1648491420000|2022-03-28 18:17:00|17225.85|17105.85|17225.51|17105.51|17225.85|17105.85|17225.1|17105.1|10
1648491430000|2022-03-28 18:17:10|17225.94|17105.94|17224.81|17104.81|17226.37|17106.37|17224.81|17104.81|9
1648491440000|2022-03-28 18:17:20|17225.14|17105.14|17223.87|17103.87|17225.51|17105.51|17223.84|17103.84|10
1648491450000|2022-03-28 18:17:30|17224.53|17104.53|17224.4|17104.4|17225.05|17105.05|17224.26|17104.26|9
1648491460000|2022-03-28 18:17:40|17224.54|17104.54|17227.27|17107.27|17227.27|17107.27|17224.48|17104.48|10
1648491470000|2022-03-28 18:17:50|17227.3|17107.3|17224.33|17104.33|17227.34|17107.34|17224.2|17104.2|10
1648491480000|2022-03-28 18:18:00|17224.73|17104.73|17223.29|17103.29|17224.73|17104.73|17222.99|17102.99|10
1648491490000|2022-03-28 18:18:10|17223.39|17103.39|17226.98|17106.98|17227.23|17107.23|17223.39|17103.39|10
1648491500000|2022-03-28 18:18:20|17226.34|17106.34|17225.44|17105.44|17226.34|17106.34|17224.99|17104.99|9
1648491510000|2022-03-28 18:18:30|17225.5|17105.5|17225.2|17105.2|17225.5|17105.5|17225.13|17105.13|9
1648491520000|2022-03-28 18:18:40|17224.58|17104.58|17224.35|17104.35|17224.79|17104.79|17223.62|17103.62|9
1648491530000|2022-03-28 18:18:50|17224.78|17104.78|17229.6|17109.6|17229.6|17109.6|17224.78|17104.78|9
1648491540000|2022-03-28 18:19:00|17229.58|17109.58|17228.67|17108.67|17229.58|17109.58|17228.6|17108.6|9
1648491550000|2022-03-28 18:19:10|17229.29|17109.29|17229.29|17109.29|17229.5|17109.5|17228.14|17108.14|10
1648491560000|2022-03-28 18:19:20|17229.38|17109.38|17232.29|17112.29|17232.38|17112.38|17228.35|17108.35|10
1648491570000|2022-03-28 18:19:30|17232.59|17112.59|17230.93|17110.93|17233.07|17113.07|17230.93|17110.93|10
1648491580000|2022-03-28 18:19:40|17230.55|17110.55|17231.16|17111.16|17231.16|17111.16|17229.96|17109.96|10
1648491590000|2022-03-28 18:19:50|17230.97|17110.97|17230.46|17110.46|17230.97|17110.97|17229.28|17109.28|8
1648491600000|2022-03-28 18:20:00|17230.18|17110.18|17231.33|17111.33|17231.6|17111.6|17230.18|17110.18|10
1648491610000|2022-03-28 18:20:10|17231.1|17111.1|17226.56|17106.56|17231.1|17111.1|17226.36|17106.36|10
1648491620000|2022-03-28 18:20:20|17226.59|17106.59|17225.31|17105.31|17227.13|17107.13|17225.31|17105.31|10
1648491630000|2022-03-28 18:20:30|17224.45|17104.45|17223.45|17103.45|17224.45|17104.45|17223.4|17103.4|10
1648491640000|2022-03-28 18:20:40|17223.18|17103.18|17223.58|17103.58|17223.63|17103.63|17223.07|17103.07|9
1648491650000|2022-03-28 18:20:50|17224.04|17104.04|17225.01|17105.01|17225.01|17105.01|17222.62|17102.62|10
1648491660000|2022-03-28 18:21:00|17224.54|17104.54|17228.44|17108.44|17228.44|17108.44|17224.54|17104.54|10
1648491670000|2022-03-28 18:21:10|17228.57|17108.57|17232.39|17112.39|17232.39|17112.39|17228.57|17108.57|10
1648491680000|2022-03-28 18:21:20|17233.12|17113.12|17234.8|17114.8|17234.8|17114.8|17233.1|17113.1|10
1648491690000|2022-03-28 18:21:30|17234.83|17114.83|17236.68|17116.68|17236.68|17116.68|17234.67|17114.67|10
1648491700000|2022-03-28 18:21:40|17236.75|17116.75|17236.21|17116.21|17236.85|17116.85|17236.21|17116.21|10
1648491710000|2022-03-28 18:21:50|17236.23|17116.23|17235.38|17115.38|17236.52|17116.52|17235.16|17115.16|10
1648491720000|2022-03-28 18:22:00|17235.58|17115.58|17234.4|17114.4|17236.37|17116.37|17234.4|17114.4|10
1648491730000|2022-03-28 18:22:10|17234.59|17114.59|17233.03|17113.03|17234.59|17114.59|17232.68|17112.68|10
1648491740000|2022-03-28 18:22:20|17233.06|17113.06|17233.98|17113.98|17233.98|17113.98|17232.26|17112.26|10
1648491750000|2022-03-28 18:22:30|17234.31|17114.31|17236.78|17116.78|17236.78|17116.78|17234.31|17114.31|9
1648491760000|2022-03-28 18:22:40|17236.66|17116.66|17239.35|17119.35|17239.35|17119.35|17236.66|17116.66|10
1648491770000|2022-03-28 18:22:50|17240.54|17120.54|17241.11|17121.11|17241.11|17121.11|17240.24|17120.24|10
1648491780000|2022-03-28 18:23:00|17241.46|17121.46|17240.34|17120.34|17241.86|17121.86|17240.25|17120.25|10
1648491790000|2022-03-28 18:23:10|17240.48|17120.48|17240.48|17120.48|17240.71|17120.71|17239.64|17119.64|9
1648491800000|2022-03-28 18:23:20|17240.8|17120.8|17243.66|17123.66|17243.71|17123.71|17240.8|17120.8|9
1648491810000|2022-03-28 18:23:30|17244.06|17124.06|17247|17127|17247|17127|17244.06|17124.06|10
1648491820000|2022-03-28 18:23:40|17247.55|17127.55|17250.98|17130.98|17250.98|17130.98|17247.55|17127.55|10
1648491830000|2022-03-28 18:23:50|17250.83|17130.83|17253.81|17133.81|17253.81|17133.81|17250.61|17130.61|10
1648491840000|2022-03-28 18:24:00|17252.58|17132.58|17253.92|17133.92|17253.92|17133.92|17252.5|17132.5|10
1648491850000|2022-03-28 18:24:10|17255.05|17135.05|17255|17135|17255.52|17135.52|17253.94|17133.94|10
1648491860000|2022-03-28 18:24:20|17255.08|17135.08|17255.63|17135.63|17255.88|17135.88|17255|17135|9
1648491870000|2022-03-28 18:24:30|17255.99|17135.99|17260.71|17140.71|17260.71|17140.71|17255.95|17135.95|10
1648491880000|2022-03-28 18:24:40|17260.75|17140.75|17263.62|17143.62|17263.75|17143.75|17260.75|17140.75|10
1648491890000|2022-03-28 18:24:50|17264.65|17144.65|17264.23|17144.23|17269.75|17149.75|17264.23|17144.23|10
1648491900000|2022-03-28 18:25:00|17265.07|17145.07|17245.16|17125.16|17265.07|17145.07|17245.16|17125.16|10
1648491910000|2022-03-28 18:25:10|17241.72|17121.72|17240.85|17120.85|17241.72|17121.72|17238.67|17118.67|8
1648491920000|2022-03-28 18:25:20|17241.9|17121.9|17247.6|17127.6|17247.88|17127.88|17241.9|17121.9|10
1648491930000|2022-03-28 18:25:30|17247.62|17127.62|17248.64|17128.64|17250.56|17130.56|17247.62|17127.62|10
1648491940000|2022-03-28 18:25:40|17248.56|17128.56|17249.81|17129.81|17249.89|17129.89|17248.56|17128.56|9
1648491950000|2022-03-28 18:25:50|17249.84|17129.84|17255.83|17135.83|17255.94|17135.94|17249.01|17129.01|10
1648491960000|2022-03-28 18:26:00|17257.15|17137.15|17262.09|17142.09|17262.09|17142.09|17257.15|17137.15|10
1648491970000|2022-03-28 18:26:10|17262.2|17142.2|17268.99|17148.99|17268.99|17148.99|17261.96|17141.96|10
1648491980000|2022-03-28 18:26:20|17269.05|17149.05|17271.65|17151.65|17271.65|17151.65|17268.91|17148.91|10
1648491990000|2022-03-28 18:26:30|17272.1|17152.1|17274.21|17154.21|17274.21|17154.21|17271.48|17151.48|10
1648492000000|2022-03-28 18:26:40|17274.5|17154.5|17275.62|17155.62|17276.62|17156.62|17274.5|17154.5|10
1648492010000|2022-03-28 18:26:50|17275.53|17155.53|17280.48|17160.48|17280.48|17160.48|17275.53|17155.53|10
1648492020000|2022-03-28 18:27:00|17281.45|17161.45|17281.56|17161.56|17282.38|17162.38|17281.45|17161.45|10
1648492030000|2022-03-28 18:27:10|17281.5|17161.5|17282.78|17162.78|17282.78|17162.78|17281.13|17161.13|10
1648492040000|2022-03-28 18:27:20|17282.6|17162.6|17281.54|17161.54|17282.81|17162.81|17281.54|17161.54|10
1648492050000|2022-03-28 18:27:30|17281.96|17161.96|17277.86|17157.86|17281.96|17161.96|17277.86|17157.86|10
1648492060000|2022-03-28 18:27:40|17277.75|17157.75|17275.19|17155.19|17278.78|17158.78|17275.19|17155.19|10
1648492070000|2022-03-28 18:27:50|17274.31|17154.31|17272.09|17152.09|17274.31|17154.31|17271.44|17151.44|10
1648492080000|2022-03-28 18:28:00|17271.95|17151.95|17271.43|17151.43|17271.95|17151.95|17271.07|17151.07|10
1648492090000|2022-03-28 18:28:10|17270.07|17150.07|17272.01|17152.01|17272.01|17152.01|17270.07|17150.07|9
1648492100000|2022-03-28 18:28:20|17272.56|17152.56|17273.04|17153.04|17273.24|17153.24|17272.12|17152.12|9
1648492110000|2022-03-28 18:28:30|17273.02|17153.02|17273.32|17153.32|17273.41|17153.41|17271.77|17151.77|9
1648492120000|2022-03-28 18:28:40|17273.5|17153.5|17273.17|17153.17|17274.47|17154.47|17273.17|17153.17|8
1648492130000|2022-03-28 18:28:50|17273.2|17153.2|17276.31|17156.31|17276.31|17156.31|17272.28|17152.28|10
1648492140000|2022-03-28 18:29:00|17276.22|17156.22|17278.07|17158.07|17278.29|17158.29|17276.22|17156.22|10
1648492150000|2022-03-28 18:29:10|17278.57|17158.57|17280.09|17160.09|17280.09|17160.09|17277.16|17157.16|10
1648492160000|2022-03-28 18:29:20|17280.06|17160.06|17280.63|17160.63|17280.68|17160.68|17280.06|17160.06|7
1648492170000|2022-03-28 18:29:30|17281.01|17161.01|17278.39|17158.39|17281.04|17161.04|17278.39|17158.39|9
1648492180000|2022-03-28 18:29:40|17278.18|17158.18|17276.48|17156.48|17278.3|17158.3|17275.76|17155.76|10
1648492190000|2022-03-28 18:29:50|17276.54|17156.54|17277.45|17157.45|17277.45|17157.45|17276.15|17156.15|10
1648492200000|2022-03-28 18:30:00|17277.41|17157.41|17276.42|17156.42|17277.41|17157.41|17276.42|17156.42|9
1648492210000|2022-03-28 18:30:10|17276.37|17156.37|17274.71|17154.71|17276.37|17156.37|17274.32|17154.32|9
1648492220000|2022-03-28 18:30:20|17274.83|17154.83|17275.73|17155.73|17275.81|17155.81|17274.73|17154.73|9
1648492230000|2022-03-28 18:30:30|17275.83|17155.83|17280.51|17160.51|17280.51|17160.51|17275.48|17155.48|10
1648492240000|2022-03-28 18:30:40|17280.7|17160.7|17283.52|17163.52|17284.07|17164.07|17280.7|17160.7|10
1648492250000|2022-03-28 18:30:50|17283.2|17163.2|17287.52|17167.52|17287.52|17167.52|17283.2|17163.2|10
1648492260000|2022-03-28 18:31:00|17289.52|17169.52|17288.04|17168.04|17289.71|17169.71|17288.04|17168.04|10
1648492270000|2022-03-28 18:31:10|17288.01|17168.01|17284.68|17164.68|17288.01|17168.01|17284.68|17164.68|10
1648492280000|2022-03-28 18:31:20|17285.51|17165.51|17286|17166|17286.24|17166.24|17285.48|17165.48|10
1648492290000|2022-03-28 18:31:30|17286.06|17166.06|17282.46|17162.46|17286.29|17166.29|17282.46|17162.46|10
1648492300000|2022-03-28 18:31:40|17282.75|17162.75|17282.68|17162.68|17282.75|17162.75|17282.56|17162.56|8
1648492310000|2022-03-28 18:31:50|17282.56|17162.56|17282.49|17162.49|17283.5|17163.5|17282.37|17162.37|10
1648492320000|2022-03-28 18:32:00|17282.71|17162.71|17283.96|17163.96|17284.02|17164.02|17282.58|17162.58|10
1648492330000|2022-03-28 18:32:10|17284.29|17164.29|17285.75|17165.75|17286.1|17166.1|17284.29|17164.29|10
1648492340000|2022-03-28 18:32:20|17286.16|17166.16|17286.2|17166.2|17286.73|17166.73|17286.16|17166.16|10
1648492350000|2022-03-28 18:32:30|17286.26|17166.26|17284.65|17164.65|17286.26|17166.26|17284.65|17164.65|10
1648492360000|2022-03-28 18:32:40|17284.4|17164.4|17283.24|17163.24|17284.4|17164.4|17283.17|17163.17|10
1648492370000|2022-03-28 18:32:50|17284.14|17164.14|17285.59|17165.59|17285.59|17165.59|17284.14|17164.14|10
1648492380000|2022-03-28 18:33:00|17285.54|17165.54|17288.85|17168.85|17288.85|17168.85|17284.79|17164.79|10
1648492390000|2022-03-28 18:33:10|17288.93|17168.93|17289.84|17169.84|17290.31|17170.31|17288.93|17168.93|10
1648492400000|2022-03-28 18:33:20|17290.28|17170.28|17290.57|17170.57|17290.57|17170.57|17289.68|17169.68|10
1648492410000|2022-03-28 18:33:30|17290.62|17170.62|17291.35|17171.35|17291.35|17171.35|17289.44|17169.44|10
1648492420000|2022-03-28 18:33:40|17291.31|17171.31|17290.12|17170.12|17291.31|17171.31|17290.12|17170.12|10
1648492430000|2022-03-28 18:33:50|17289.79|17169.79|17289.33|17169.33|17290.3|17170.3|17289.13|17169.13|10
1648492440000|2022-03-28 18:34:00|17290.1|17170.1|17288.18|17168.18|17290.1|17170.1|17288.11|17168.11|10
1648492450000|2022-03-28 18:34:10|17289.3|17169.3|17287.86|17167.86|17289.48|17169.48|17287.86|17167.86|10
1648492460000|2022-03-28 18:34:20|17286.68|17166.68|17283.93|17163.93|17286.71|17166.71|17283.87|17163.87|10
1648492470000|2022-03-28 18:34:30|17282.68|17162.68|17278.01|17158.01|17282.68|17162.68|17278.01|17158.01|10
1648492480000|2022-03-28 18:34:40|17277.74|17157.74|17273.92|17153.92|17277.74|17157.74|17273.71|17153.71|10
1648492490000|2022-03-28 18:34:50|17273.9|17153.9|17276.15|17156.15|17276.15|17156.15|17273.42|17153.42|10
1648492500000|2022-03-28 18:35:00|17276.32|17156.32|17278.82|17158.82|17279.27|17159.27|17276.27|17156.27|10
1648492510000|2022-03-28 18:35:10|17279.82|17159.82|17280.67|17160.67|17281.52|17161.52|17279.69|17159.69|10
1648492520000|2022-03-28 18:35:20|17280.39|17160.39|17278.67|17158.67|17280.39|17160.39|17278.67|17158.67|10
1648492530000|2022-03-28 18:35:30|17278.81|17158.81|17278.57|17158.57|17278.88|17158.88|17277.6|17157.6|8
1648492540000|2022-03-28 18:35:40|17278.83|17158.83|17278.05|17158.05|17279.01|17159.01|17278.05|17158.05|10
1648492550000|2022-03-28 18:35:50|17278.26|17158.26|17276.87|17156.87|17278.26|17158.26|17276.69|17156.69|10
1648492560000|2022-03-28 18:36:00|17277.03|17157.03|17277.64|17157.64|17277.64|17157.64|17276.97|17156.97|10
1648492570000|2022-03-28 18:36:10|17277.53|17157.53|17279.88|17159.88|17279.94|17159.94|17277.51|17157.51|10
1648492580000|2022-03-28 18:36:20|17279.99|17159.99|17282.54|17162.54|17282.74|17162.74|17279.99|17159.99|10
1648492590000|2022-03-28 18:36:30|17282.44|17162.44|17282.48|17162.48|17282.54|17162.54|17281.86|17161.86|9
1648492600000|2022-03-28 18:36:40|17282.83|17162.83|17285.29|17165.29|17285.29|17165.29|17282.83|17162.83|10
1648492610000|2022-03-28 18:36:50|17285.32|17165.32|17285.29|17165.29|17285.5|17165.5|17285.09|17165.09|9
1648492620000|2022-03-28 18:37:00|17285.41|17165.41|17284.6|17164.6|17285.41|17165.41|17284.13|17164.13|10
1648492630000|2022-03-28 18:37:10|17284.48|17164.48|17287.44|17167.44|17287.44|17167.44|17283.11|17163.11|10
1648492640000|2022-03-28 18:37:20|17287.51|17167.51|17290.09|17170.09|17290.19|17170.19|17287.51|17167.51|10
1648492650000|2022-03-28 18:37:30|17289.97|17169.97|17289.85|17169.85|17290.18|17170.18|17289.63|17169.63|8
1648492660000|2022-03-28 18:37:40|17290.23|17170.23|17292.67|17172.67|17292.67|17172.67|17290.19|17170.19|10
1648492670000|2022-03-28 18:37:50|17292.74|17172.74|17291.26|17171.26|17292.74|17172.74|17291.26|17171.26|10
1648492680000|2022-03-28 18:38:00|17291.19|17171.19|17291.23|17171.23|17291.35|17171.35|17291.08|17171.08|10
1648492690000|2022-03-28 18:38:10|17291.26|17171.26|17289.41|17169.41|17291.34|17171.34|17289.41|17169.41|10
1648492700000|2022-03-28 18:38:20|17289.6|17169.6|17290.02|17170.02|17290.97|17170.97|17289.56|17169.56|10
1648492710000|2022-03-28 18:38:30|17289.98|17169.98|17290.98|17170.98|17290.98|17170.98|17289.98|17169.98|10
1648492720000|2022-03-28 18:38:40|17291.02|17171.02|17292|17172|17292|17172|17290.96|17170.96|10
1648492730000|2022-03-28 18:38:50|17292.04|17172.04|17293|17173|17293|17173|17292.04|17172.04|8
1648492740000|2022-03-28 18:39:00|17293.09|17173.09|17293.35|17173.35|17293.8|17173.8|17293.04|17173.04|9
1648492750000|2022-03-28 18:39:10|17293.52|17173.52|17294.91|17174.91|17294.91|17174.91|17293.39|17173.39|10
1648492760000|2022-03-28 18:39:20|17295.22|17175.22|17295.83|17175.83|17295.83|17175.83|17295.15|17175.15|8
1648492770000|2022-03-28 18:39:30|17295.7|17175.7|17295.86|17175.86|17296.07|17176.07|17295.4|17175.4|10
1648492780000|2022-03-28 18:39:40|17296.03|17176.03|17294.76|17174.76|17296.16|17176.16|17294.62|17174.62|10
1648492790000|2022-03-28 18:39:50|17294.87|17174.87|17295.03|17175.03|17295.13|17175.13|17294.1|17174.1|9
1648492800000|2022-03-28 18:40:00|17295.16|17175.16|17293.42|17173.42|17295.53|17175.53|17293.42|17173.42|10
1648492810000|2022-03-28 18:40:10|17292.98|17172.98|17293.26|17173.26|17293.75|17173.75|17292.92|17172.92|9
1648492820000|2022-03-28 18:40:20|17292.62|17172.62|17293.07|17173.07|17293.25|17173.25|17292.39|17172.39|10
1648492830000|2022-03-28 18:40:30|17292.96|17172.96|17293.81|17173.81|17293.81|17173.81|17292.74|17172.74|10
1648492840000|2022-03-28 18:40:40|17293.66|17173.66|17294.45|17174.45|17294.61|17174.61|17293.66|17173.66|10
1648492850000|2022-03-28 18:40:50|17294.8|17174.8|17295.12|17175.12|17295.19|17175.19|17294.17|17174.17|10
1648492860000|2022-03-28 18:41:00|17295.16|17175.16|17294.64|17174.64|17295.23|17175.23|17294.59|17174.59|10
1648492870000|2022-03-28 18:41:10|17294.6|17174.6|17296.55|17176.55|17296.55|17176.55|17294.55|17174.55|10
1648492880000|2022-03-28 18:41:20|17296.59|17176.59|17298.25|17178.25|17298.25|17178.25|17296.59|17176.59|9
1648492890000|2022-03-28 18:41:30|17297.99|17177.99|17298.67|17178.67|17298.74|17178.74|17297.99|17177.99|9
1648492900000|2022-03-28 18:41:40|17298.87|17178.87|17298.41|17178.41|17298.9|17178.9|17298.1|17178.1|9
1648492910000|2022-03-28 18:41:50|17297.44|17177.44|17294.97|17174.97|17297.44|17177.44|17294.56|17174.56|10
1648492920000|2022-03-28 18:42:00|17294.78|17174.78|17295.46|17175.46|17295.46|17175.46|17294.37|17174.37|9
1648492930000|2022-03-28 18:42:10|17295.61|17175.61|17294.29|17174.29|17295.61|17175.61|17293.91|17173.91|10
1648492940000|2022-03-28 18:42:20|17294.26|17174.26|17295.83|17175.83|17295.91|17175.91|17294.06|17174.06|9
1648492950000|2022-03-28 18:42:30|17295.02|17175.02|17296.97|17176.97|17296.97|17176.97|17295.02|17175.02|10
1648492960000|2022-03-28 18:42:40|17296.74|17176.74|17294.99|17174.99|17296.74|17176.74|17294.86|17174.86|10
1648492970000|2022-03-28 18:42:50|17295.93|17175.93|17294.4|17174.4|17295.93|17175.93|17293.82|17173.82|9
1648492980000|2022-03-28 18:43:00|17294.34|17174.34|17295.24|17175.24|17295.24|17175.24|17294.34|17174.34|9
1648492990000|2022-03-28 18:43:10|17295.25|17175.25|17296.09|17176.09|17296.09|17176.09|17295.07|17175.07|10
1648493000000|2022-03-28 18:43:20|17296.36|17176.36|17298.15|17178.15|17298.15|17178.15|17296.36|17176.36|10
1648493010000|2022-03-28 18:43:30|17298.1|17178.1|17299.99|17179.99|17299.99|17179.99|17298.1|17178.1|10
1648493020000|2022-03-28 18:43:40|17300.29|17180.29|17301.44|17181.44|17301.66|17181.66|17300.29|17180.29|8
1648493030000|2022-03-28 18:43:50|17301.54|17181.54|17302.36|17182.36|17302.36|17182.36|17301.09|17181.09|9
1648493040000|2022-03-28 18:44:00|17302.41|17182.41|17301.68|17181.68|17302.41|17182.41|17301.48|17181.48|10
1648493050000|2022-03-28 18:44:10|17301.88|17181.88|17301.9|17181.9|17301.9|17181.9|17301.28|17181.28|10
1648493060000|2022-03-28 18:44:20|17301.78|17181.78|17301.63|17181.63|17301.89|17181.89|17301.21|17181.21|8
1648493070000|2022-03-28 18:44:30|17302.01|17182.01|17307.58|17187.58|17307.58|17187.58|17302.01|17182.01|10
1648493080000|2022-03-28 18:44:40|17308.14|17188.14|17315.12|17195.12|17315.12|17195.12|17308.14|17188.14|10
1648493090000|2022-03-28 18:44:50|17315.47|17195.47|17314.78|17194.78|17315.95|17195.95|17314.45|17194.45|10
1648493100000|2022-03-28 18:45:00|17314.94|17194.94|17316.25|17196.25|17316.45|17196.45|17314.33|17194.33|10
1648493110000|2022-03-28 18:45:10|17317.32|17197.32|17319.38|17199.38|17320.05|17200.05|17317.32|17197.32|10
1648493120000|2022-03-28 18:45:20|17318.55|17198.55|17326.08|17206.08|17326.08|17206.08|17318.55|17198.55|10
1648493130000|2022-03-28 18:45:30|17326.34|17206.34|17331.94|17211.94|17331.94|17211.94|17326.34|17206.34|10
1648493140000|2022-03-28 18:45:40|17332.43|17212.43|17333.23|17213.23|17333.4|17213.4|17332.43|17212.43|9
1648493150000|2022-03-28 18:45:50|17332.86|17212.86|17331.69|17211.69|17332.91|17212.91|17330.81|17210.81|9
1648493160000|2022-03-28 18:46:00|17331.9|17211.9|17333.24|17213.24|17333.99|17213.99|17331.9|17211.9|10
1648493170000|2022-03-28 18:46:10|17331.81|17211.81|17332.98|17212.98|17333.16|17213.16|17331.03|17211.03|10
1648493180000|2022-03-28 18:46:20|17332.76|17212.76|17328.48|17208.48|17332.76|17212.76|17327.27|17207.27|10
1648493190000|2022-03-28 18:46:30|17329.55|17209.55|17336.24|17216.24|17336.24|17216.24|17329.55|17209.55|10
1648493200000|2022-03-28 18:46:40|17336.66|17216.66|17337.5|17217.5|17337.5|17217.5|17336.66|17216.66|9
1648493210000|2022-03-28 18:46:50|17337.86|17217.86|17340.05|17220.05|17340.69|17220.69|17337.83|17217.83|10
1648493220000|2022-03-28 18:47:00|17340.71|17220.71|17339.9|17219.9|17341.13|17221.13|17339.9|17219.9|10
1648493230000|2022-03-28 18:47:10|17342.07|17222.07|17345.49|17225.49|17345.49|17225.49|17342.07|17222.07|10
1648493240000|2022-03-28 18:47:20|17345.89|17225.89|17349.8|17229.8|17349.8|17229.8|17345.89|17225.89|10
1648493250000|2022-03-28 18:47:30|17349.64|17229.64|17353.28|17233.28|17353.28|17233.28|17349.64|17229.64|10
1648493260000|2022-03-28 18:47:40|17353.2|17233.2|17352.93|17232.93|17354.23|17234.23|17352.93|17232.93|10
1648493270000|2022-03-28 18:47:50|17353.01|17233.01|17354.94|17234.94|17354.94|17234.94|17352.33|17232.33|10
1648493280000|2022-03-28 18:48:00|17355.46|17235.46|17353.44|17233.44|17355.46|17235.46|17353.09|17233.09|10
1648493290000|2022-03-28 18:48:10|17353.34|17233.34|17354.79|17234.79|17354.79|17234.79|17353.34|17233.34|9
1648493300000|2022-03-28 18:48:20|17354.83|17234.83|17352.77|17232.77|17354.83|17234.83|17352.77|17232.77|10
1648493310000|2022-03-28 18:48:30|17352.6|17232.6|17354.86|17234.86|17354.86|17234.86|17351.56|17231.56|10
1648493320000|2022-03-28 18:48:40|17354.54|17234.54|17358.11|17238.11|17358.31|17238.31|17354.54|17234.54|10
1648493330000|2022-03-28 18:48:50|17358.25|17238.25|17360.02|17240.02|17360.04|17240.04|17357.78|17237.78|10
1648493340000|2022-03-28 18:49:00|17359.83|17239.83|17359.2|17239.2|17362.31|17242.31|17359.2|17239.2|10
1648493350000|2022-03-28 18:49:10|17356.97|17236.97|17356.85|17236.85|17356.97|17236.97|17353.68|17233.68|10
1648493360000|2022-03-28 18:49:20|17358.24|17238.24|17360.74|17240.74|17361.34|17241.34|17357.96|17237.96|10
1648493370000|2022-03-28 18:49:30|17362.3|17242.3|17376.3|17256.3|17376.3|17256.3|17362.3|17242.3|9
1648493380000|2022-03-28 18:49:40|17375.52|17255.52|17376.55|17256.55|17377.21|17257.21|17375.52|17255.52|10
1648493390000|2022-03-28 18:49:50|17376.73|17256.73|17376.48|17256.48|17378.39|17258.39|17375.85|17255.85|10
1648493400000|2022-03-28 18:50:00|17376.58|17256.58|17375.98|17255.98|17376.68|17256.68|17375.98|17255.98|10
1648493410000|2022-03-28 18:50:10|17375.84|17255.84|17376.46|17256.46|17379.36|17259.36|17375.84|17255.84|10
1648493420000|2022-03-28 18:50:20|17376.65|17256.65|17372.09|17252.09|17376.65|17256.65|17372.09|17252.09|10
1648493430000|2022-03-28 18:50:30|17371.17|17251.17|17370.23|17250.23|17371.17|17251.17|17370.23|17250.23|10
1648493440000|2022-03-28 18:50:40|17370.19|17250.19|17370.24|17250.24|17370.81|17250.81|17368.25|17248.25|10
1648493450000|2022-03-28 18:50:50|17371.1|17251.1|17371.66|17251.66|17371.66|17251.66|17370.22|17250.22|10
1648493460000|2022-03-28 18:51:00|17371.69|17251.69|17374.15|17254.15|17374.47|17254.47|17371.69|17251.69|10
1648493470000|2022-03-28 18:51:10|17374.07|17254.07|17373.04|17253.04|17374.07|17254.07|17372.91|17252.91|10
1648493480000|2022-03-28 18:51:20|17372.77|17252.77|17373.22|17253.22|17373.67|17253.67|17372.77|17252.77|9
1648493490000|2022-03-28 18:51:30|17372.81|17252.81|17374.26|17254.26|17374.47|17254.47|17371.92|17251.92|10
1648493500000|2022-03-28 18:51:40|17374.83|17254.83|17374.77|17254.77|17374.83|17254.83|17373.91|17253.91|10
1648493510000|2022-03-28 18:51:50|17375.04|17255.04|17370.94|17250.94|17375.04|17255.04|17370.01|17250.01|10
1648493520000|2022-03-28 18:52:00|17371.08|17251.08|17368.54|17248.54|17371.08|17251.08|17368.54|17248.54|10
1648493530000|2022-03-28 18:52:10|17369.46|17249.46|17371.16|17251.16|17371.32|17251.32|17369.4|17249.4|10
1648493540000|2022-03-28 18:52:20|17371.17|17251.17|17373.84|17253.84|17373.99|17253.99|17371.17|17251.17|10
1648493550000|2022-03-28 18:52:30|17373.88|17253.88|17374.64|17254.64|17374.89|17254.89|17373.88|17253.88|10
1648493560000|2022-03-28 18:52:40|17373.83|17253.83|17376.22|17256.22|17376.22|17256.22|17373.79|17253.79|10
1648493570000|2022-03-28 18:52:50|17376.4|17256.4|17383.35|17263.35|17383.35|17263.35|17376.4|17256.4|10
1648493580000|2022-03-28 18:53:00|17382.88|17262.88|17385.87|17265.87|17385.87|17265.87|17382.88|17262.88|9
1648493590000|2022-03-28 18:53:10|17386.01|17266.01|17388.36|17268.36|17388.36|17268.36|17385.93|17265.93|10
1648493600000|2022-03-28 18:53:20|17388.98|17268.98|17389.26|17269.26|17390.28|17270.28|17388.18|17268.18|10
1648493610000|2022-03-28 18:53:30|17389.3|17269.3|17389|17269|17389.3|17269.3|17387.92|17267.92|10
1648493620000|2022-03-28 18:53:40|17389.41|17269.41|17389.96|17269.96|17390.74|17270.74|17389.35|17269.35|10
1648493630000|2022-03-28 18:53:50|17389.98|17269.98|17387.36|17267.36|17389.98|17269.98|17387.36|17267.36|10
1648493640000|2022-03-28 18:54:00|17387.17|17267.17|17383.9|17263.9|17387.17|17267.17|17383.88|17263.88|10
1648493650000|2022-03-28 18:54:10|17382.17|17262.17|17368.02|17248.02|17382.17|17262.17|17368.02|17248.02|10
1648493660000|2022-03-28 18:54:20|17367.89|17247.89|17362.45|17242.45|17367.89|17247.89|17362.45|17242.45|10
1648493670000|2022-03-28 18:54:30|17362.69|17242.69|17362.11|17242.11|17363.14|17243.14|17361.72|17241.72|10
1648493680000|2022-03-28 18:54:40|17362.49|17242.49|17361.62|17241.62|17362.49|17242.49|17360.77|17240.77|10
1648493690000|2022-03-28 18:54:50|17361.32|17241.32|17356.53|17236.53|17361.32|17241.32|17356.53|17236.53|10
1648493700000|2022-03-28 18:55:00|17357.49|17237.49|17358.02|17238.02|17358.26|17238.26|17356.26|17236.26|9
1648493710000|2022-03-28 18:55:10|17358.3|17238.3|17351.84|17231.84|17358.3|17238.3|17351.84|17231.84|10
1648493720000|2022-03-28 18:55:20|17352.19|17232.19|17352.49|17232.49|17353.17|17233.17|17351.64|17231.64|10
1648493730000|2022-03-28 18:55:30|17352.61|17232.61|17352.77|17232.77|17354.14|17234.14|17351.96|17231.96|10
1648493740000|2022-03-28 18:55:40|17352.17|17232.17|17352.41|17232.41|17353.32|17233.32|17351.94|17231.94|10
1648493750000|2022-03-28 18:55:50|17352.69|17232.69|17358.11|17238.11|17358.11|17238.11|17351.13|17231.13|10
1648493760000|2022-03-28 18:56:00|17358.43|17238.43|17360.18|17240.18|17360.18|17240.18|17358.43|17238.43|10
1648493770000|2022-03-28 18:56:10|17360.9|17240.9|17361.7|17241.7|17362.19|17242.19|17360.76|17240.76|10
1648493780000|2022-03-28 18:56:20|17361.57|17241.57|17362.82|17242.82|17363.2|17243.2|17361.31|17241.31|10
1648493790000|2022-03-28 18:56:30|17362.71|17242.71|17360.62|17240.62|17363.48|17243.48|17360.62|17240.62|10
1648493800000|2022-03-28 18:56:40|17361.06|17241.06|17357.89|17237.89|17361.06|17241.06|17357.64|17237.64|10
1648493810000|2022-03-28 18:56:50|17357.54|17237.54|17361.9|17241.9|17361.9|17241.9|17357.54|17237.54|10
1648493820000|2022-03-28 18:57:00|17361.97|17241.97|17367.28|17247.28|17367.28|17247.28|17361.97|17241.97|10
1648493830000|2022-03-28 18:57:10|17367.46|17247.46|17367.3|17247.3|17368.44|17248.44|17367.3|17247.3|9
1648493840000|2022-03-28 18:57:20|17366.82|17246.82|17368.04|17248.04|17368.04|17248.04|17366.82|17246.82|10
1648493850000|2022-03-28 18:57:30|17368.08|17248.08|17368.85|17248.85|17369.32|17249.32|17368.08|17248.08|10
1648493860000|2022-03-28 18:57:40|17369.38|17249.38|17369.09|17249.09|17369.38|17249.38|17368.67|17248.67|10
1648493870000|2022-03-28 18:57:50|17368.77|17248.77|17371.98|17251.98|17371.98|17251.98|17368.77|17248.77|10
1648493880000|2022-03-28 18:58:00|17372.85|17252.85|17375.21|17255.21|17375.21|17255.21|17372.38|17252.38|10
1648493890000|2022-03-28 18:58:10|17375.71|17255.71|17382.68|17262.68|17382.68|17262.68|17375.71|17255.71|10
1648493900000|2022-03-28 18:58:20|17383.2|17263.2|17385.53|17265.53|17385.96|17265.96|17383.2|17263.2|10
1648493910000|2022-03-28 18:58:30|17385|17265|17385.23|17265.23|17386.15|17266.15|17384.97|17264.97|9
1648493920000|2022-03-28 18:58:40|17385.25|17265.25|17389.3|17269.3|17389.3|17269.3|17385.25|17265.25|10
1648493930000|2022-03-28 18:58:50|17389.01|17269.01|17389.56|17269.56|17389.56|17269.56|17388.98|17268.98|9
1648493940000|2022-03-28 18:59:00|17389.71|17269.71|17391.54|17271.54|17391.54|17271.54|17389.65|17269.65|10
1648493950000|2022-03-28 18:59:10|17391.88|17271.88|17390.87|17270.87|17394.72|17274.72|17390.87|17270.87|10
1648493960000|2022-03-28 18:59:20|17388.07|17268.07|17380.72|17260.72|17388.07|17268.07|17380.72|17260.72|10
1648493970000|2022-03-28 18:59:30|17379.02|17259.02|17375.31|17255.31|17379.02|17259.02|17374.24|17254.24|10
1648493980000|2022-03-28 18:59:40|17375.38|17255.38|17377.5|17257.5|17377.5|17257.5|17375.38|17255.38|10
1648493990000|2022-03-28 18:59:50|17378.21|17258.21|17379.84|17259.84|17379.84|17259.84|17378.21|17258.21|10
1648494000000|2022-03-28 19:00:00|17381.89|17261.89|17384.1|17264.1|17384.1|17264.1|17380.81|17260.81|10
1648494010000|2022-03-28 19:00:10|17385.43|17265.43|17385.28|17265.28|17386.48|17266.48|17384.68|17264.68|10
1648494020000|2022-03-28 19:00:20|17385.1|17265.1|17384.75|17264.75|17387.5|17267.5|17384.75|17264.75|10
1648494030000|2022-03-28 19:00:30|17384.39|17264.39|17381.8|17261.8|17384.39|17264.39|17381.8|17261.8|10
1648494040000|2022-03-28 19:00:40|17380.39|17260.39|17374.88|17254.88|17380.39|17260.39|17374.88|17254.88|10
1648494050000|2022-03-28 19:00:50|17375.6|17255.6|17375.46|17255.46|17375.6|17255.6|17374.3|17254.3|9
1648494060000|2022-03-28 19:01:00|17375.57|17255.57|17378.15|17258.15|17378.15|17258.15|17375.27|17255.27|10
1648494070000|2022-03-28 19:01:10|17378.42|17258.42|17380.51|17260.51|17381.18|17261.18|17378.42|17258.42|10
1648494080000|2022-03-28 19:01:20|17382.86|17262.86|17388.46|17268.46|17389.01|17269.01|17382.86|17262.86|10
1648494090000|2022-03-28 19:01:30|17389.41|17269.41|17388.15|17268.15|17389.98|17269.98|17388.15|17268.15|10
1648494100000|2022-03-28 19:01:40|17388.55|17268.55|17387.47|17267.47|17388.55|17268.55|17387.3|17267.3|10
1648494110000|2022-03-28 19:01:50|17388.51|17268.51|17389.98|17269.98|17389.98|17269.98|17388.3|17268.3|10
1648494120000|2022-03-28 19:02:00|17390.09|17270.09|17392.31|17272.31|17392.31|17272.31|17390.09|17270.09|10
1648494130000|2022-03-28 19:02:10|17393.13|17273.13|17393.82|17273.82|17393.82|17273.82|17392.23|17272.23|10
1648494140000|2022-03-28 19:02:20|17394.06|17274.06|17398.4|17278.4|17398.61|17278.61|17394.06|17274.06|10
1648494150000|2022-03-28 19:02:30|17398.46|17278.46|17396.95|17276.95|17398.46|17278.46|17396.95|17276.95|8
1648494160000|2022-03-28 19:02:40|17396.72|17276.72|17394.2|17274.2|17397.21|17277.21|17394.2|17274.2|10
1648494170000|2022-03-28 19:02:50|17394.18|17274.18|17388.3|17268.3|17394.18|17274.18|17388.3|17268.3|10
1648494180000|2022-03-28 19:03:00|17388.32|17268.32|17383.42|17263.42|17389.25|17269.25|17383.42|17263.42|10
1648494190000|2022-03-28 19:03:10|17380.88|17260.88|17378.58|17258.58|17380.88|17260.88|17378.58|17258.58|9
1648494200000|2022-03-28 19:03:20|17378.8|17258.8|17378.16|17258.16|17379.38|17259.38|17378.16|17258.16|10
1648494210000|2022-03-28 19:03:30|17377.92|17257.92|17376.74|17256.74|17377.97|17257.97|17376.74|17256.74|10
1648494220000|2022-03-28 19:03:40|17377.67|17257.67|17377.01|17257.01|17377.72|17257.72|17377.01|17257.01|10
1648494230000|2022-03-28 19:03:50|17376.72|17256.72|17374.27|17254.27|17376.72|17256.72|17374.27|17254.27|10
1648494240000|2022-03-28 19:04:00|17374.18|17254.18|17368.07|17248.07|17374.18|17254.18|17368.07|17248.07|10
1648494250000|2022-03-28 19:04:10|17367.81|17247.81|17363.96|17243.96|17367.81|17247.81|17363.96|17243.96|10
1648494260000|2022-03-28 19:04:20|17363.98|17243.98|17360.25|17240.25|17364.16|17244.16|17360.25|17240.25|10
1648494270000|2022-03-28 19:04:30|17359.45|17239.45|17352.47|17232.47|17359.45|17239.45|17352.47|17232.47|10
1648494280000|2022-03-28 19:04:40|17352.24|17232.24|17350.24|17230.24|17352.24|17232.24|17350.01|17230.01|10
1648494290000|2022-03-28 19:04:50|17350.02|17230.02|17343.28|17223.28|17350.02|17230.02|17342.54|17222.54|10
1648494300000|2022-03-28 19:05:00|17342.88|17222.88|17340.88|17220.88|17343.34|17223.34|17340.88|17220.88|10
1648494310000|2022-03-28 19:05:10|17340.87|17220.87|17339.21|17219.21|17341.31|17221.31|17339.21|17219.21|10
1648494320000|2022-03-28 19:05:20|17338.86|17218.86|17339.4|17219.4|17339.74|17219.74|17338.86|17218.86|10
1648494330000|2022-03-28 19:05:30|17337.83|17217.83|17332.68|17212.68|17337.83|17217.83|17332.68|17212.68|10
1648494340000|2022-03-28 19:05:40|17332.52|17212.52|17332.29|17212.29|17332.77|17212.77|17332.27|17212.27|10
1648494350000|2022-03-28 19:05:50|17332.27|17212.27|17333|17213|17333.26|17213.26|17332.13|17212.13|10
1648494360000|2022-03-28 19:06:00|17333.99|17213.99|17332.22|17212.22|17334.37|17214.37|17331.88|17211.88|10
1648494370000|2022-03-28 19:06:10|17332.61|17212.61|17334.03|17214.03|17334.03|17214.03|17332.61|17212.61|10
1648494380000|2022-03-28 19:06:20|17334.17|17214.17|17337.79|17217.79|17337.79|17217.79|17334.17|17214.17|9
1648494390000|2022-03-28 19:06:30|17337.81|17217.81|17336.37|17216.37|17337.81|17217.81|17336.37|17216.37|10
1648494400000|2022-03-28 19:06:40|17336.06|17216.06|17333.27|17213.27|17336.12|17216.12|17333.27|17213.27|10
1648494410000|2022-03-28 19:06:50|17332.38|17212.38|17331.03|17211.03|17332.47|17212.47|17331.02|17211.02|9
1648494420000|2022-03-28 19:07:00|17330.76|17210.76|17331.36|17211.36|17331.36|17211.36|17330.19|17210.19|10
1648494430000|2022-03-28 19:07:10|17332|17212|17331.63|17211.63|17332.22|17212.22|17331.02|17211.02|9
1648494440000|2022-03-28 19:07:20|17331.62|17211.62|17331.02|17211.02|17331.99|17211.99|17331.02|17211.02|10
1648494450000|2022-03-28 19:07:30|17331.32|17211.32|17332.29|17212.29|17332.3|17212.3|17331.25|17211.25|10
1648494460000|2022-03-28 19:07:40|17332.37|17212.37|17334.53|17214.53|17334.53|17214.53|17332.37|17212.37|10
1648494470000|2022-03-28 19:07:50|17335.11|17215.11|17333.29|17213.29|17335.11|17215.11|17332.92|17212.92|10
1648494480000|2022-03-28 19:08:00|17333.52|17213.52|17333.12|17213.12|17333.95|17213.95|17332.81|17212.81|9
1648494490000|2022-03-28 19:08:10|17332.85|17212.85|17330.76|17210.76|17332.85|17212.85|17330.6|17210.6|10
1648494500000|2022-03-28 19:08:20|17330.69|17210.69|17331.17|17211.17|17331.17|17211.17|17330.46|17210.46|10
1648494510000|2022-03-28 19:08:30|17330.89|17210.89|17331.52|17211.52|17331.56|17211.56|17330.64|17210.64|9
1648494520000|2022-03-28 19:08:40|17331.86|17211.86|17332.03|17212.03|17332.31|17212.31|17330.68|17210.68|10
1648494530000|2022-03-28 19:08:50|17332.29|17212.29|17332.59|17212.59|17332.88|17212.88|17331.61|17211.61|10
1648494540000|2022-03-28 19:09:00|17333.22|17213.22|17331.76|17211.76|17333.22|17213.22|17331.54|17211.54|10
1648494550000|2022-03-28 19:09:10|17331.55|17211.55|17331.78|17211.78|17331.78|17211.78|17331.34|17211.34|9
1648494560000|2022-03-28 19:09:20|17333.66|17213.66|17337.5|17217.5|17337.5|17217.5|17332.54|17212.54|9
1648494570000|2022-03-28 19:09:30|17337.12|17217.12|17340.68|17220.68|17340.79|17220.79|17337.12|17217.12|10
1648494580000|2022-03-28 19:09:40|17341.47|17221.47|17345.84|17225.84|17345.96|17225.96|17341.47|17221.47|10
1648494590000|2022-03-28 19:09:50|17345.9|17225.9|17347.42|17227.42|17348.44|17228.44|17345.3|17225.3|10
1648494600000|2022-03-28 19:10:00|17347.35|17227.35|17348.36|17228.36|17348.91|17228.91|17347.35|17227.35|10
1648494610000|2022-03-28 19:10:10|17347.92|17227.92|17346.83|17226.83|17348.9|17228.9|17346.83|17226.83|10
1648494620000|2022-03-28 19:10:20|17346.16|17226.16|17347.83|17227.83|17347.83|17227.83|17345.77|17225.77|10
1648494630000|2022-03-28 19:10:30|17348.66|17228.66|17351.6|17231.6|17351.6|17231.6|17348.66|17228.66|10
1648494640000|2022-03-28 19:10:40|17351.61|17231.61|17352.26|17232.26|17352.41|17232.41|17350.67|17230.67|10
1648494650000|2022-03-28 19:10:50|17352.44|17232.44|17351.35|17231.35|17352.79|17232.79|17351.35|17231.35|10
1648494660000|2022-03-28 19:11:00|17351.96|17231.96|17349.96|17229.96|17351.96|17231.96|17349.96|17229.96|10
1648494670000|2022-03-28 19:11:10|17350.14|17230.14|17348.67|17228.67|17350.14|17230.14|17348.42|17228.42|10
1648494680000|2022-03-28 19:11:20|17348.12|17228.12|17344.38|17224.38|17348.12|17228.12|17344.3|17224.3|10
1648494690000|2022-03-28 19:11:30|17344.67|17224.67|17346.1|17226.1|17346.1|17226.1|17344.35|17224.35|10
1648494700000|2022-03-28 19:11:40|17346.12|17226.12|17347.63|17227.63|17347.93|17227.93|17346.12|17226.12|10
1648494710000|2022-03-28 19:11:50|17347.57|17227.57|17348.69|17228.69|17348.79|17228.79|17347.57|17227.57|8
1648494720000|2022-03-28 19:12:00|17348.57|17228.57|17350.39|17230.39|17350.39|17230.39|17348.53|17228.53|10
1648494730000|2022-03-28 19:12:10|17351.52|17231.52|17355.39|17235.39|17355.39|17235.39|17351.52|17231.52|10
1648494740000|2022-03-28 19:12:20|17355.11|17235.11|17357.04|17237.04|17357.04|17237.04|17355.04|17235.04|10
1648494750000|2022-03-28 19:12:30|17356.96|17236.96|17357.12|17237.12|17357.12|17237.12|17356.63|17236.63|9
1648494760000|2022-03-28 19:12:40|17356.92|17236.92|17357.03|17237.03|17357.66|17237.66|17356.87|17236.87|10
1648494770000|2022-03-28 19:12:50|17357.56|17237.56|17357.91|17237.91|17358.06|17238.06|17357.07|17237.07|9
1648494780000|2022-03-28 19:13:00|17358.41|17238.41|17358.19|17238.19|17358.41|17238.41|17357.4|17237.4|10
1648494790000|2022-03-28 19:13:10|17358.5|17238.5|17359.15|17239.15|17359.7|17239.7|17358.5|17238.5|10
1648494800000|2022-03-28 19:13:20|17358.83|17238.83|17358.1|17238.1|17358.83|17238.83|17358.09|17238.09|9
1648494810000|2022-03-28 19:13:30|17357.46|17237.46|17358.09|17238.09|17358.45|17238.45|17357.46|17237.46|9
1648494820000|2022-03-28 19:13:40|17358.21|17238.21|17360.85|17240.85|17360.85|17240.85|17358.21|17238.21|10
1648494830000|2022-03-28 19:13:50|17360.44|17240.44|17359.74|17239.74|17360.66|17240.66|17359.74|17239.74|10
1648494840000|2022-03-28 19:14:00|17359.77|17239.77|17360.55|17240.55|17360.55|17240.55|17359.76|17239.76|10
1648494850000|2022-03-28 19:14:10|17360.59|17240.59|17359.85|17239.85|17360.81|17240.81|17359.85|17239.85|10
1648494860000|2022-03-28 19:14:20|17360.05|17240.05|17360.79|17240.79|17360.79|17240.79|17359.7|17239.7|10
1648494870000|2022-03-28 19:14:30|17360.66|17240.66|17359.27|17239.27|17360.7|17240.7|17359.27|17239.27|10
1648494880000|2022-03-28 19:14:40|17357.12|17237.12|17355.09|17235.09|17357.12|17237.12|17355.09|17235.09|10
1648494890000|2022-03-28 19:14:50|17355.11|17235.11|17356.68|17236.68|17357.03|17237.03|17355.11|17235.11|10
1648494900000|2022-03-28 19:15:00|17356.89|17236.89|17355.79|17235.79|17356.89|17236.89|17355.71|17235.71|10
1648494910000|2022-03-28 19:15:10|17355.42|17235.42|17355.43|17235.43|17355.43|17235.43|17354.41|17234.41|10
1648494920000|2022-03-28 19:15:20|17355.42|17235.42|17352.99|17232.99|17355.5|17235.5|17352.99|17232.99|9
1648494930000|2022-03-28 19:15:30|17353.05|17233.05|17347.58|17227.58|17353.05|17233.05|17347.58|17227.58|9
1648494940000|2022-03-28 19:15:40|17347.73|17227.73|17348.88|17228.88|17348.88|17228.88|17346.92|17226.92|9
1648494950000|2022-03-28 19:15:50|17348.99|17228.99|17348.31|17228.31|17349.27|17229.27|17348.31|17228.31|10
1648494960000|2022-03-28 19:16:00|17347.58|17227.58|17347.72|17227.72|17347.72|17227.72|17347.51|17227.51|10
1648494970000|2022-03-28 19:16:10|17347.75|17227.75|17348.84|17228.84|17349|17229|17347.75|17227.75|9
1648494980000|2022-03-28 19:16:20|17348.75|17228.75|17349.91|17229.91|17349.91|17229.91|17348.66|17228.66|10
1648494990000|2022-03-28 19:16:30|17350|17230|17349.67|17229.67|17350|17230|17348.98|17228.98|10
1648495000000|2022-03-28 19:16:40|17349.59|17229.59|17349.32|17229.32|17350.35|17230.35|17348.02|17228.02|10
1648495010000|2022-03-28 19:16:50|17349.1|17229.1|17351.17|17231.17|17351.17|17231.17|17349.1|17229.1|9
1648495020000|2022-03-28 19:17:00|17351.39|17231.39|17351.64|17231.64|17352.13|17232.13|17350.75|17230.75|10
1648495030000|2022-03-28 19:17:10|17351.77|17231.77|17352.54|17232.54|17353.97|17233.97|17351.72|17231.72|10
1648495040000|2022-03-28 19:17:20|17352.77|17232.77|17354.17|17234.17|17354.44|17234.44|17352.77|17232.77|7
1648495050000|2022-03-28 19:17:30|17354.14|17234.14|17356.18|17236.18|17356.18|17236.18|17353.99|17233.99|10
1648495060000|2022-03-28 19:17:40|17356.49|17236.49|17356.79|17236.79|17356.79|17236.79|17355.5|17235.5|10
1648495070000|2022-03-28 19:17:50|17357.03|17237.03|17364.85|17244.85|17364.85|17244.85|17356.86|17236.86|10
1648495080000|2022-03-28 19:18:00|17365.61|17245.61|17374.91|17254.91|17374.96|17254.96|17365.61|17245.61|10
1648495090000|2022-03-28 19:18:10|17374.96|17254.96|17376.68|17256.68|17376.82|17256.82|17374.93|17254.93|10
1648495100000|2022-03-28 19:18:20|17378.12|17258.12|17380.84|17260.84|17381.06|17261.06|17378.12|17258.12|10
1648495110000|2022-03-28 19:18:30|17381.38|17261.38|17377.68|17257.68|17381.38|17261.38|17377.68|17257.68|10
1648495120000|2022-03-28 19:18:40|17377.99|17257.99|17380.92|17260.92|17380.93|17260.93|17377.81|17257.81|10
1648495130000|2022-03-28 19:18:50|17381.82|17261.82|17383.93|17263.93|17383.93|17263.93|17381.82|17261.82|9
1648495140000|2022-03-28 19:19:00|17384.3|17264.3|17387.03|17267.03|17387.03|17267.03|17384.16|17264.16|10
1648495150000|2022-03-28 19:19:10|17386.85|17266.85|17386.53|17266.53|17386.85|17266.85|17385.83|17265.83|10
1648495160000|2022-03-28 19:19:20|17385.66|17265.66|17382.48|17262.48|17385.66|17265.66|17382.41|17262.41|10
1648495170000|2022-03-28 19:19:30|17381.7|17261.7|17379.24|17259.24|17381.7|17261.7|17379.24|17259.24|8
1648495180000|2022-03-28 19:19:40|17379.55|17259.55|17379.23|17259.23|17379.55|17259.55|17378.82|17258.82|10
1648495190000|2022-03-28 19:19:50|17379.43|17259.43|17379.47|17259.47|17379.98|17259.98|17379.32|17259.32|10
1648495200000|2022-03-28 19:20:00|17379.36|17259.36|17374.51|17254.51|17379.36|17259.36|17374.51|17254.51|9
1648495210000|2022-03-28 19:20:10|17374.45|17254.45|17375.26|17255.26|17375.26|17255.26|17374.01|17254.01|9
1648495220000|2022-03-28 19:20:20|17375.37|17255.37|17378.5|17258.5|17378.5|17258.5|17375.37|17255.37|10
1648495230000|2022-03-28 19:20:30|17378.64|17258.64|17382.19|17262.19|17382.19|17262.19|17378.64|17258.64|10
1648495240000|2022-03-28 19:20:40|17383|17263|17384.56|17264.56|17384.59|17264.59|17383|17263|9
1648495250000|2022-03-28 19:20:50|17384.73|17264.73|17390.5|17270.5|17390.5|17270.5|17384.73|17264.73|10
1648495260000|2022-03-28 19:21:00|17391.51|17271.51|17396.62|17276.62|17396.73|17276.73|17391.51|17271.51|10
1648495270000|2022-03-28 19:21:10|17395.94|17275.94|17396.68|17276.68|17397.93|17277.93|17395.94|17275.94|9
1648495280000|2022-03-28 19:21:20|17396.14|17276.14|17394.52|17274.52|17396.14|17276.14|17394.49|17274.49|10
1648495290000|2022-03-28 19:21:30|17394.49|17274.49|17392.93|17272.93|17394.86|17274.86|17392.93|17272.93|10
1648495300000|2022-03-28 19:21:40|17392.68|17272.68|17390.78|17270.78|17392.68|17272.68|17390.78|17270.78|10
1648495310000|2022-03-28 19:21:50|17389.53|17269.53|17389.22|17269.22|17390.09|17270.09|17388.6|17268.6|10
1648495320000|2022-03-28 19:22:00|17388.62|17268.62|17386|17266|17389.1|17269.1|17386|17266|10
1648495330000|2022-03-28 19:22:10|17385.82|17265.82|17385.01|17265.01|17385.82|17265.82|17384.35|17264.35|9
1648495340000|2022-03-28 19:22:20|17384.44|17264.44|17385.2|17265.2|17385.26|17265.26|17384.24|17264.24|10
1648495350000|2022-03-28 19:22:30|17385.29|17265.29|17385.5|17265.5|17385.56|17265.56|17385.2|17265.2|10
1648495360000|2022-03-28 19:22:40|17385.28|17265.28|17385.81|17265.81|17385.81|17265.81|17385.22|17265.22|9
1648495370000|2022-03-28 19:22:50|17386.12|17266.12|17388.52|17268.52|17388.68|17268.68|17386.12|17266.12|10
1648495380000|2022-03-28 19:23:00|17388.87|17268.87|17396.75|17276.75|17396.75|17276.75|17388.87|17268.87|10
1648495390000|2022-03-28 19:23:10|17396.47|17276.47|17397.02|17277.02|17398.03|17278.03|17396.47|17276.47|10
1648495400000|2022-03-28 19:23:20|17397.25|17277.25|17398.76|17278.76|17398.76|17278.76|17396.85|17276.85|9
1648495410000|2022-03-28 19:23:30|17398.83|17278.83|17400.3|17280.3|17400.3|17280.3|17398.21|17278.21|10
1648495420000|2022-03-28 19:23:40|17400.23|17280.23|17402.55|17282.55|17402.56|17282.56|17400.23|17280.23|10
1648495430000|2022-03-28 19:23:50|17403.09|17283.09|17405.65|17285.65|17405.65|17285.65|17403.09|17283.09|10
1648495440000|2022-03-28 19:24:00|17405.95|17285.95|17408.12|17288.12|17408.14|17288.14|17405.95|17285.95|10
1648495450000|2022-03-28 19:24:10|17407.88|17287.88|17409.71|17289.71|17409.71|17289.71|17407.79|17287.79|9
1648495460000|2022-03-28 19:24:20|17409.95|17289.95|17412.47|17292.47|17413.63|17293.63|17409.95|17289.95|9
1648495470000|2022-03-28 19:24:30|17412.12|17292.12|17410.02|17290.02|17412.49|17292.49|17409.77|17289.77|10
1648495480000|2022-03-28 19:24:40|17409.95|17289.95|17409.97|17289.97|17410.89|17290.89|17409.42|17289.42|10
1648495490000|2022-03-28 19:24:50|17410.22|17290.22|17411.12|17291.12|17411.62|17291.62|17409.49|17289.49|10
1648495500000|2022-03-28 19:25:00|17412.28|17292.28|17419.84|17299.84|17420.16|17300.16|17412.28|17292.28|10
1648495510000|2022-03-28 19:25:10|17419.98|17299.98|17421.79|17301.79|17421.79|17301.79|17419.98|17299.98|9
1648495520000|2022-03-28 19:25:20|17423.16|17303.16|17422.77|17302.77|17423.16|17303.16|17421.8|17301.8|10
1648495530000|2022-03-28 19:25:30|17422.54|17302.54|17420.07|17300.07|17422.59|17302.59|17420.05|17300.05|10
1648495540000|2022-03-28 19:25:40|17421.26|17301.26|17419.27|17299.27|17421.26|17301.26|17418.54|17298.54|10
1648495550000|2022-03-28 19:25:50|17419.11|17299.11|17417.8|17297.8|17419.34|17299.34|17417.62|17297.62|10
1648495560000|2022-03-28 19:26:00|17417.15|17297.15|17417.22|17297.22|17417.33|17297.33|17416.73|17296.73|10
1648495570000|2022-03-28 19:26:10|17417.11|17297.11|17415.13|17295.13|17417.2|17297.2|17415.13|17295.13|9
1648495580000|2022-03-28 19:26:20|17416.21|17296.21|17417.02|17297.02|17417.02|17297.02|17415.89|17295.89|9
1648495590000|2022-03-28 19:26:30|17416.68|17296.68|17417.54|17297.54|17417.96|17297.96|17416.58|17296.58|10
1648495600000|2022-03-28 19:26:40|17417.56|17297.56|17418.55|17298.55|17420.11|17300.11|17417.56|17297.56|10
1648495610000|2022-03-28 19:26:50|17418.39|17298.39|17417.75|17297.75|17418.39|17298.39|17417.21|17297.21|9
1648495620000|2022-03-28 19:27:00|17417.49|17297.49|17418.32|17298.32|17418.36|17298.36|17417.49|17297.49|10
1648495630000|2022-03-28 19:27:10|17417.97|17297.97|17418.53|17298.53|17419.27|17299.27|17417.97|17297.97|10
1648495640000|2022-03-28 19:27:20|17418.68|17298.68|17416.14|17296.14|17418.68|17298.68|17416.14|17296.14|10
1648495650000|2022-03-28 19:27:30|17414|17294|17413.79|17293.79|17414.19|17294.19|17413.13|17293.13|10
1648495660000|2022-03-28 19:27:40|17414.26|17294.26|17413.53|17293.53|17414.26|17294.26|17413.19|17293.19|10
1648495670000|2022-03-28 19:27:50|17413.59|17293.59|17413.24|17293.24|17414.59|17294.59|17413.15|17293.15|10
1648495680000|2022-03-28 19:28:00|17412.84|17292.84|17410.2|17290.2|17412.84|17292.84|17410.2|17290.2|10
1648495690000|2022-03-28 19:28:10|17410.21|17290.21|17409|17289|17410.21|17290.21|17408.96|17288.96|9
1648495700000|2022-03-28 19:28:20|17408.92|17288.92|17408.85|17288.85|17409.33|17289.33|17408.47|17288.47|10
1648495710000|2022-03-28 19:28:30|17408.31|17288.31|17406.69|17286.69|17408.31|17288.31|17406.69|17286.69|10
1648495720000|2022-03-28 19:28:40|17406.94|17286.94|17407.78|17287.78|17407.78|17287.78|17406.8|17286.8|10
1648495730000|2022-03-28 19:28:50|17407.62|17287.62|17406.57|17286.57|17407.65|17287.65|17406.57|17286.57|10
1648495740000|2022-03-28 19:29:00|17407.59|17287.59|17408.96|17288.96|17408.96|17288.96|17407.44|17287.44|9
1648495750000|2022-03-28 19:29:10|17408.99|17288.99|17411.43|17291.43|17411.43|17291.43|17408.99|17288.99|10
1648495760000|2022-03-28 19:29:20|17411.81|17291.81|17412.86|17292.86|17412.86|17292.86|17411.81|17291.81|10
1648495770000|2022-03-28 19:29:30|17412.54|17292.54|17413.08|17293.08|17413.2|17293.2|17412.54|17292.54|9
1648495780000|2022-03-28 19:29:40|17413.18|17293.18|17412.43|17292.43|17413.18|17293.18|17412.19|17292.19|10
1648495790000|2022-03-28 19:29:50|17412.77|17292.77|17412.89|17292.89|17412.89|17292.89|17412.37|17292.37|10
1648495800000|2022-03-28 19:30:00|17412.82|17292.82|17412.45|17292.45|17413.17|17293.17|17412.45|17292.45|10
1648495810000|2022-03-28 19:30:10|17412.57|17292.57|17412.78|17292.78|17412.78|17292.78|17412.32|17292.32|10
1648495820000|2022-03-28 19:30:20|17412.8|17292.8|17413.99|17293.99|17414.69|17294.69|17412.8|17292.8|9
1648495830000|2022-03-28 19:30:30|17413.9|17293.9|17415.42|17295.42|17416.22|17296.22|17413.9|17293.9|10
1648495840000|2022-03-28 19:30:40|17415.44|17295.44|17414.67|17294.67|17415.55|17295.55|17414.56|17294.56|10
1648495850000|2022-03-28 19:30:50|17414.65|17294.65|17414.81|17294.81|17414.84|17294.84|17414.53|17294.53|10
1648495860000|2022-03-28 19:31:00|17414.88|17294.88|17413.47|17293.47|17414.88|17294.88|17413.38|17293.38|10
1648495870000|2022-03-28 19:31:10|17413.32|17293.32|17413.9|17293.9|17413.9|17293.9|17412.72|17292.72|9
1648495880000|2022-03-28 19:31:20|17413.3|17293.3|17411.5|17291.5|17413.3|17293.3|17411.46|17291.46|10
1648495890000|2022-03-28 19:31:30|17410.8|17290.8|17411.79|17291.79|17411.79|17291.79|17410.12|17290.12|10
1648495900000|2022-03-28 19:31:40|17410.91|17290.91|17409.58|17289.58|17410.91|17290.91|17409.11|17289.11|10
1648495910000|2022-03-28 19:31:50|17408.97|17288.97|17414.47|17294.47|17414.47|17294.47|17408.95|17288.95|10
1648495920000|2022-03-28 19:32:00|17415.18|17295.18|17418.87|17298.87|17418.89|17298.89|17415.18|17295.18|10
1648495930000|2022-03-28 19:32:10|17419.12|17299.12|17419.76|17299.76|17421.44|17301.44|17419.12|17299.12|10
1648495940000|2022-03-28 19:32:20|17419.59|17299.59|17419.97|17299.97|17419.97|17299.97|17418.38|17298.38|10
1648495950000|2022-03-28 19:32:30|17420.58|17300.58|17418.54|17298.54|17420.58|17300.58|17418.34|17298.34|10
1648495960000|2022-03-28 19:32:40|17418.69|17298.69|17417.19|17297.19|17419.09|17299.09|17417.19|17297.19|10
1648495970000|2022-03-28 19:32:50|17417.67|17297.67|17418.49|17298.49|17418.49|17298.49|17417.67|17297.67|9
1648495980000|2022-03-28 19:33:00|17418.46|17298.46|17418.25|17298.25|17419.03|17299.03|17418.15|17298.15|10
1648495990000|2022-03-28 19:33:10|17418.22|17298.22|17414.19|17294.19|17418.22|17298.22|17414.19|17294.19|10
1648496000000|2022-03-28 19:33:20|17415.43|17295.43|17416.47|17296.47|17416.47|17296.47|17414.67|17294.67|10
1648496010000|2022-03-28 19:33:30|17417.33|17297.33|17417.06|17297.06|17419.17|17299.17|17417.06|17297.06|10
1648496020000|2022-03-28 19:33:40|17416.14|17296.14|17417.66|17297.66|17417.66|17297.66|17415.5|17295.5|10
1648496030000|2022-03-28 19:33:50|17417.26|17297.26|17418.97|17298.97|17419.24|17299.24|17417.25|17297.25|10
1648496040000|2022-03-28 19:34:00|17418.84|17298.84|17418.59|17298.59|17420.3|17300.3|17418.55|17298.55|10
1648496050000|2022-03-28 19:34:10|17418.4|17298.4|17415.61|17295.61|17418.4|17298.4|17415.61|17295.61|10
1648496060000|2022-03-28 19:34:20|17415.44|17295.44|17414.99|17294.99|17415.72|17295.72|17414.43|17294.43|10
1648496070000|2022-03-28 19:34:30|17414.79|17294.79|17417.96|17297.96|17418.06|17298.06|17414.79|17294.79|9
1648496080000|2022-03-28 19:34:40|17418.15|17298.15|17422.67|17302.67|17422.8|17302.8|17418.15|17298.15|10
1648496090000|2022-03-28 19:34:50|17422.71|17302.71|17423.36|17303.36|17423.36|17303.36|17422.52|17302.52|10
1648496100000|2022-03-28 19:35:00|17423.4|17303.4|17422.89|17302.89|17423.5|17303.5|17422.86|17302.86|10
1648496110000|2022-03-28 19:35:10|17422.59|17302.59|17423.54|17303.54|17423.98|17303.98|17422.12|17302.12|10
1648496120000|2022-03-28 19:35:20|17424.91|17304.91|17424.95|17304.95|17425.28|17305.28|17424.55|17304.55|10
1648496130000|2022-03-28 19:35:30|17424.83|17304.83|17422.36|17302.36|17424.83|17304.83|17422.22|17302.22|10
1648496140000|2022-03-28 19:35:40|17422.5|17302.5|17420.92|17300.92|17422.5|17302.5|17420.24|17300.24|10
1648496150000|2022-03-28 19:35:50|17420.46|17300.46|17416.75|17296.75|17420.46|17300.46|17416.74|17296.74|10
1648496160000|2022-03-28 19:36:00|17416.48|17296.48|17417.09|17297.09|17418.25|17298.25|17415.94|17295.94|10
1648496170000|2022-03-28 19:36:10|17416.89|17296.89|17416.31|17296.31|17416.89|17296.89|17416.15|17296.15|10
1648496180000|2022-03-28 19:36:20|17416.41|17296.41|17415.59|17295.59|17416.58|17296.58|17415.59|17295.59|10
1648496190000|2022-03-28 19:36:30|17415.3|17295.3|17414.44|17294.44|17415.45|17295.45|17414.41|17294.41|10
1648496200000|2022-03-28 19:36:40|17414.29|17294.29|17410.62|17290.62|17414.29|17294.29|17410.62|17290.62|10
1648496210000|2022-03-28 19:36:50|17410.57|17290.57|17406.64|17286.64|17410.69|17290.69|17406.5|17286.5|10
1648496220000|2022-03-28 19:37:00|17405.35|17285.35|17403.68|17283.68|17405.35|17285.35|17403.68|17283.68|9
1648496230000|2022-03-28 19:37:10|17403.29|17283.29|17404.2|17284.2|17404.48|17284.48|17403.29|17283.29|9
1648496240000|2022-03-28 19:37:20|17404.32|17284.32|17405.52|17285.52|17406.2|17286.2|17404.32|17284.32|10
1648496250000|2022-03-28 19:37:30|17405.47|17285.47|17402.94|17282.94|17405.47|17285.47|17402.94|17282.94|10
1648496260000|2022-03-28 19:37:40|17402.77|17282.77|17402.24|17282.24|17402.77|17282.77|17402.24|17282.24|10
1648496270000|2022-03-28 19:37:50|17402.42|17282.42|17402.46|17282.46|17403.66|17283.66|17402.42|17282.42|9
1648496280000|2022-03-28 19:38:00|17402.47|17282.47|17401.53|17281.53|17402.83|17282.83|17401.53|17281.53|10
1648496290000|2022-03-28 19:38:10|17401.8|17281.8|17401.4|17281.4|17401.88|17281.88|17400.88|17280.88|10
1648496300000|2022-03-28 19:38:20|17401.44|17281.44|17400.42|17280.42|17401.44|17281.44|17400.33|17280.33|8
1648496310000|2022-03-28 19:38:30|17400.16|17280.16|17400.05|17280.05|17400.29|17280.29|17400.01|17280.01|9
1648496320000|2022-03-28 19:38:40|17400.01|17280.01|17400.63|17280.63|17400.89|17280.89|17399.76|17279.76|9
1648496330000|2022-03-28 19:38:50|17400.59|17280.59|17399.58|17279.58|17400.59|17280.59|17399.58|17279.58|10
1648496340000|2022-03-28 19:39:00|17398.93|17278.93|17399.35|17279.35|17399.35|17279.35|17398.93|17278.93|8
1648496350000|2022-03-28 19:39:10|17399.45|17279.45|17397.24|17277.24|17399.59|17279.59|17397.24|17277.24|10
1648496360000|2022-03-28 19:39:20|17397.08|17277.08|17394.95|17274.95|17397.09|17277.09|17394.95|17274.95|10
1648496370000|2022-03-28 19:39:30|17395.07|17275.07|17395.29|17275.29|17395.72|17275.72|17393.91|17273.91|10
1648496380000|2022-03-28 19:39:40|17394.07|17274.07|17391.72|17271.72|17394.35|17274.35|17391.72|17271.72|9
1648496390000|2022-03-28 19:39:50|17390.47|17270.47|17387.46|17267.46|17391.26|17271.26|17387.46|17267.46|10
1648496400000|2022-03-28 19:40:00|17387.05|17267.05|17381.04|17261.04|17387.05|17267.05|17380.74|17260.74|10
1648496410000|2022-03-28 19:40:10|17380.42|17260.42|17373.15|17253.15|17380.42|17260.42|17373.15|17253.15|10
1648496420000|2022-03-28 19:40:20|17373|17253|17373.63|17253.63|17374.56|17254.56|17371.93|17251.93|10
1648496430000|2022-03-28 19:40:30|17373.67|17253.67|17372.19|17252.19|17373.67|17253.67|17372.11|17252.11|10
1648496440000|2022-03-28 19:40:40|17370.87|17250.87|17370.18|17250.18|17371.92|17251.92|17370.01|17250.01|10
1648496450000|2022-03-28 19:40:50|17370.3|17250.3|17367.55|17247.55|17370.3|17250.3|17367.55|17247.55|10
1648496460000|2022-03-28 19:41:00|17367.38|17247.38|17364.7|17244.7|17367.38|17247.38|17364.7|17244.7|10
1648496470000|2022-03-28 19:41:10|17364.27|17244.27|17365.62|17245.62|17365.62|17245.62|17363.96|17243.96|10
1648496480000|2022-03-28 19:41:20|17364.63|17244.63|17366.79|17246.79|17366.79|17246.79|17364.63|17244.63|10
1648496490000|2022-03-28 19:41:30|17367.21|17247.21|17367.96|17247.96|17368.11|17248.11|17367.21|17247.21|9
1648496500000|2022-03-28 19:41:40|17367.73|17247.73|17368.83|17248.83|17369.12|17249.12|17367.73|17247.73|9
1648496510000|2022-03-28 19:41:50|17368.93|17248.93|17367.62|17247.62|17368.98|17248.98|17367.45|17247.45|10
1648496520000|2022-03-28 19:42:00|17367.12|17247.12|17365.76|17245.76|17367.12|17247.12|17365.63|17245.63|10
1648496530000|2022-03-28 19:42:10|17365.38|17245.38|17366.24|17246.24|17366.57|17246.57|17365.14|17245.14|10
1648496540000|2022-03-28 19:42:20|17366.35|17246.35|17366.78|17246.78|17366.87|17246.87|17366.25|17246.25|9
1648496550000|2022-03-28 19:42:30|17366.5|17246.5|17365.08|17245.08|17366.55|17246.55|17365.06|17245.06|10
1648496560000|2022-03-28 19:42:40|17365.15|17245.15|17365.12|17245.12|17365.85|17245.85|17364.79|17244.79|9
1648496570000|2022-03-28 19:42:50|17364.82|17244.82|17365.95|17245.95|17365.95|17245.95|17364.67|17244.67|10
1648496580000|2022-03-28 19:43:00|17365.59|17245.59|17363.72|17243.72|17365.59|17245.59|17363.17|17243.17|9
1648496590000|2022-03-28 19:43:10|17363.96|17243.96|17364.4|17244.4|17364.63|17244.63|17363.96|17243.96|9
1648496600000|2022-03-28 19:43:20|17364.67|17244.67|17365.17|17245.17|17365.99|17245.99|17364.67|17244.67|10
1648496610000|2022-03-28 19:43:30|17365.77|17245.77|17366.42|17246.42|17366.54|17246.54|17365.77|17245.77|10
1648496620000|2022-03-28 19:43:40|17366.3|17246.3|17365.65|17245.65|17366.33|17246.33|17365.65|17245.65|10
1648496630000|2022-03-28 19:43:50|17365.69|17245.69|17365.11|17245.11|17366.21|17246.21|17364.27|17244.27|10
1648496640000|2022-03-28 19:44:00|17364.93|17244.93|17367.91|17247.91|17367.91|17247.91|17364.91|17244.91|10
1648496650000|2022-03-28 19:44:10|17368.34|17248.34|17373.02|17253.02|17373.02|17253.02|17368.34|17248.34|10
1648496660000|2022-03-28 19:44:20|17373.61|17253.61|17374.1|17254.1|17374.74|17254.74|17373.61|17253.61|10
1648496670000|2022-03-28 19:44:30|17373.82|17253.82|17375.75|17255.75|17375.9|17255.9|17373.82|17253.82|10
1648496680000|2022-03-28 19:44:40|17375.36|17255.36|17375.41|17255.41|17375.68|17255.68|17375.2|17255.2|10
1648496690000|2022-03-28 19:44:50|17375.59|17255.59|17375.47|17255.47|17375.76|17255.76|17375.29|17255.29|10
1648496700000|2022-03-28 19:45:00|17375.43|17255.43|17375.28|17255.28|17375.88|17255.88|17375.28|17255.28|10
1648496710000|2022-03-28 19:45:10|17375.41|17255.41|17373.94|17253.94|17375.41|17255.41|17373.94|17253.94|10
1648496720000|2022-03-28 19:45:20|17373.81|17253.81|17372.85|17252.85|17373.81|17253.81|17372.22|17252.22|10
1648496730000|2022-03-28 19:45:30|17372.71|17252.71|17371.9|17251.9|17373.27|17253.27|17371.68|17251.68|10
1648496740000|2022-03-28 19:45:40|17371.97|17251.97|17371.34|17251.34|17372.57|17252.57|17371.08|17251.08|10
1648496750000|2022-03-28 19:45:50|17371.29|17251.29|17370.51|17250.51|17372.47|17252.47|17370.51|17250.51|10
1648496760000|2022-03-28 19:46:00|17370.34|17250.34|17364.6|17244.6|17370.34|17250.34|17364.6|17244.6|10
1648496770000|2022-03-28 19:46:10|17364.28|17244.28|17362.4|17242.4|17364.28|17244.28|17361.27|17241.27|10
1648496780000|2022-03-28 19:46:20|17362.74|17242.74|17361.81|17241.81|17362.74|17242.74|17361.7|17241.7|10
1648496790000|2022-03-28 19:46:30|17361.36|17241.36|17360.06|17240.06|17361.42|17241.42|17360.03|17240.03|10
1648496800000|2022-03-28 19:46:40|17360.02|17240.02|17360.89|17240.89|17360.92|17240.92|17359.85|17239.85|10
1648496810000|2022-03-28 19:46:50|17361.08|17241.08|17360|17240|17361.19|17241.19|17360|17240|9
1648496820000|2022-03-28 19:47:00|17359.7|17239.7|17360.31|17240.31|17360.31|17240.31|17359.7|17239.7|10
1648496830000|2022-03-28 19:47:10|17359.84|17239.84|17363.12|17243.12|17363.12|17243.12|17359.72|17239.72|10
1648496840000|2022-03-28 19:47:20|17363.38|17243.38|17363.74|17243.74|17363.89|17243.89|17363.37|17243.37|9
1648496850000|2022-03-28 19:47:30|17363.7|17243.7|17362.41|17242.41|17363.7|17243.7|17362.41|17242.41|10
1648496860000|2022-03-28 19:47:40|17362.63|17242.63|17362|17242|17364.18|17244.18|17361.81|17241.81|10
1648496870000|2022-03-28 19:47:50|17361.58|17241.58|17362.23|17242.23|17362.32|17242.32|17361.21|17241.21|10
1648496880000|2022-03-28 19:48:00|17362.88|17242.88|17364.98|17244.98|17364.98|17244.98|17362.88|17242.88|10
1648496890000|2022-03-28 19:48:10|17365.57|17245.57|17368.03|17248.03|17368.25|17248.25|17365.57|17245.57|9
1648496900000|2022-03-28 19:48:20|17368.14|17248.14|17367.47|17247.47|17368.14|17248.14|17367.46|17247.46|10
1648496910000|2022-03-28 19:48:30|17367.49|17247.49|17366.41|17246.41|17367.84|17247.84|17366.41|17246.41|10
1648496920000|2022-03-28 19:48:40|17366.51|17246.51|17363.97|17243.97|17366.51|17246.51|17363.97|17243.97|10
1648496930000|2022-03-28 19:48:50|17363.45|17243.45|17361.58|17241.58|17363.45|17243.45|17361.58|17241.58|9
1648496940000|2022-03-28 19:49:00|17360.77|17240.77|17358.15|17238.15|17360.77|17240.77|17358.15|17238.15|10
1648496950000|2022-03-28 19:49:10|17356.88|17236.88|17357.35|17237.35|17357.69|17237.69|17356.34|17236.34|10
1648496960000|2022-03-28 19:49:20|17357.05|17237.05|17354.1|17234.1|17357.08|17237.08|17354.1|17234.1|10
1648496970000|2022-03-28 19:49:30|17354|17234|17353.04|17233.04|17354.08|17234.08|17353.04|17233.04|10
1648496980000|2022-03-28 19:49:40|17352.99|17232.99|17350.15|17230.15|17352.99|17232.99|17350.03|17230.03|10
1648496990000|2022-03-28 19:49:50|17349.7|17229.7|17350.99|17230.99|17350.99|17230.99|17348.65|17228.65|10
1648497000000|2022-03-28 19:50:00|17351.89|17231.89|17351.05|17231.05|17352.56|17232.56|17351.05|17231.05|9
1648497010000|2022-03-28 19:50:10|17350.85|17230.85|17346.89|17226.89|17350.85|17230.85|17346.74|17226.74|10
1648497020000|2022-03-28 19:50:20|17346.46|17226.46|17344.44|17224.44|17346.46|17226.46|17344.44|17224.44|10
1648497030000|2022-03-28 19:50:30|17344.82|17224.82|17335.8|17215.8|17344.82|17224.82|17335.8|17215.8|10
1648497040000|2022-03-28 19:50:40|17336.48|17216.48|17326.59|17206.59|17336.83|17216.83|17326.59|17206.59|10
1648497050000|2022-03-28 19:50:50|17326.57|17206.57|17322.09|17202.09|17326.57|17206.57|17322.09|17202.09|10
1648497060000|2022-03-28 19:51:00|17321.06|17201.06|17315.94|17195.94|17321.06|17201.06|17315.94|17195.94|10
1648497070000|2022-03-28 19:51:10|17316|17196|17314.22|17194.22|17316.27|17196.27|17313.9|17193.9|10
1648497080000|2022-03-28 19:51:20|17314.15|17194.15|17314.17|17194.17|17314.17|17194.17|17312.4|17192.4|10
1648497090000|2022-03-28 19:51:30|17315.62|17195.62|17313.88|17193.88|17315.62|17195.62|17313.75|17193.75|10
1648497100000|2022-03-28 19:51:40|17314.2|17194.2|17315.37|17195.37|17315.37|17195.37|17314.2|17194.2|9
1648497110000|2022-03-28 19:51:50|17315.84|17195.84|17318.11|17198.11|17318.11|17198.11|17315.74|17195.74|10
1648497120000|2022-03-28 19:52:00|17317.84|17197.84|17320|17200|17320.39|17200.39|17317.84|17197.84|10
1648497130000|2022-03-28 19:52:10|17319.57|17199.57|17316.27|17196.27|17319.96|17199.96|17316.27|17196.27|10
1648497140000|2022-03-28 19:52:20|17315.83|17195.83|17315.83|17195.83|17315.83|17195.83|17315.21|17195.21|10
1648497150000|2022-03-28 19:52:30|17314.82|17194.82|17312.77|17192.77|17315.05|17195.05|17311.66|17191.66|8
1648497160000|2022-03-28 19:52:40|17312.8|17192.8|17289.33|17169.33|17312.8|17192.8|17289.33|17169.33|10
1648497170000|2022-03-28 19:52:50|17289.29|17169.29|17266.32|17146.32|17289.29|17169.29|17266.32|17146.32|10
1648497180000|2022-03-28 19:53:00|17264.9|17144.9|17260.47|17140.47|17264.95|17144.95|17260.47|17140.47|10
1648497190000|2022-03-28 19:53:10|17259.34|17139.34|17252.78|17132.78|17259.34|17139.34|17252.78|17132.78|10
1648497200000|2022-03-28 19:53:20|17252.57|17132.57|17258.99|17138.99|17258.99|17138.99|17252.57|17132.57|10
1648497210000|2022-03-28 19:53:30|17258.34|17138.34|17253.3|17133.3|17258.53|17138.53|17253.3|17133.3|10
1648497220000|2022-03-28 19:53:40|17253.02|17133.02|17253.64|17133.64|17253.64|17133.64|17252.17|17132.17|10
1648497230000|2022-03-28 19:53:50|17253.68|17133.68|17257.85|17137.85|17258.2|17138.2|17253.46|17133.46|10
1648497240000|2022-03-28 19:54:00|17258.22|17138.22|17268.16|17148.16|17268.16|17148.16|17258.22|17138.22|10
1648497250000|2022-03-28 19:54:10|17268.66|17148.66|17271.41|17151.41|17271.81|17151.81|17268.28|17148.28|10
1648497260000|2022-03-28 19:54:20|17271.55|17151.55|17273.77|17153.77|17274.35|17154.35|17271.4|17151.4|10
1648497270000|2022-03-28 19:54:30|17273.55|17153.55|17275.54|17155.54|17275.75|17155.75|17273.34|17153.34|10
1648497280000|2022-03-28 19:54:40|17274.57|17154.57|17275.78|17155.78|17276.01|17156.01|17274.41|17154.41|10
1648497290000|2022-03-28 19:54:50|17276.61|17156.61|17279.64|17159.64|17279.75|17159.75|17276.43|17156.43|10
1648497300000|2022-03-28 19:55:00|17280.03|17160.03|17285.17|17165.17|17285.17|17165.17|17279.82|17159.82|10
1648497310000|2022-03-28 19:55:10|17285.12|17165.12|17284.9|17164.9|17286.55|17166.55|17284.9|17164.9|10
1648497320000|2022-03-28 19:55:20|17285.08|17165.08|17287.03|17167.03|17287.15|17167.15|17285.08|17165.08|9
1648497330000|2022-03-28 19:55:30|17286.99|17166.99|17286.31|17166.31|17287.06|17167.06|17286.31|17166.31|8
1648497340000|2022-03-28 19:55:40|17285.58|17165.58|17286.35|17166.35|17286.62|17166.62|17284.02|17164.02|10
1648497350000|2022-03-28 19:55:50|17286.17|17166.17|17286.83|17166.83|17287.1|17167.1|17286.17|17166.17|9
1648497360000|2022-03-28 19:56:00|17287.49|17167.49|17295.14|17175.14|17295.14|17175.14|17287.49|17167.49|9
1648497370000|2022-03-28 19:56:10|17295.29|17175.29|17298.54|17178.54|17298.54|17178.54|17295.29|17175.29|10
1648497380000|2022-03-28 19:56:20|17298.89|17178.89|17297.43|17177.43|17298.89|17178.89|17297.32|17177.32|8
1648497390000|2022-03-28 19:56:30|17297.14|17177.14|17296.66|17176.66|17297.55|17177.55|17296.49|17176.49|10
1648497400000|2022-03-28 19:56:40|17296.68|17176.68|17298.38|17178.38|17298.52|17178.52|17296.68|17176.68|10
1648497410000|2022-03-28 19:56:50|17298.78|17178.78|17301.27|17181.27|17301.27|17181.27|17298.78|17178.78|10
1648497420000|2022-03-28 19:57:00|17301.6|17181.6|17304.62|17184.62|17304.77|17184.77|17301.6|17181.6|10
1648497430000|2022-03-28 19:57:10|17304.59|17184.59|17304.9|17184.9|17305.47|17185.47|17304.59|17184.59|10
1648497440000|2022-03-28 19:57:20|17305.1|17185.1|17307.76|17187.76|17307.76|17187.76|17305.1|17185.1|10
1648497450000|2022-03-28 19:57:30|17307.32|17187.32|17307.61|17187.61|17308.15|17188.15|17307.32|17187.32|10
1648497460000|2022-03-28 19:57:40|17307.3|17187.3|17305.55|17185.55|17308.13|17188.13|17305.55|17185.55|10
1648497470000|2022-03-28 19:57:50|17307.53|17187.53|17304.02|17184.02|17307.53|17187.53|17303.98|17183.98|10
1648497480000|2022-03-28 19:58:00|17301.92|17181.92|17300.1|17180.1|17301.93|17181.93|17300.1|17180.1|8
1648497490000|2022-03-28 19:58:10|17300.01|17180.01|17298.03|17178.03|17300.01|17180.01|17297.78|17177.78|9
1648497500000|2022-03-28 19:58:20|17299.16|17179.16|17298.29|17178.29|17299.21|17179.21|17297.99|17177.99|10
1648497510000|2022-03-28 19:58:30|17298.5|17178.5|17298.79|17178.79|17298.79|17178.79|17298.18|17178.18|9
1648497520000|2022-03-28 19:58:40|17299.02|17179.02|17299.75|17179.75|17300.69|17180.69|17299.02|17179.02|9
1648497530000|2022-03-28 19:58:50|17299.76|17179.76|17294.87|17174.87|17300.12|17180.12|17294.87|17174.87|10
1648497540000|2022-03-28 19:59:00|17294.69|17174.69|17295.47|17175.47|17295.47|17175.47|17293.89|17173.89|10
1648497550000|2022-03-28 19:59:10|17295.97|17175.97|17296.18|17176.18|17296.49|17176.49|17295.97|17175.97|8
1648497560000|2022-03-28 19:59:20|17296.16|17176.16|17300.7|17180.7|17300.76|17180.76|17295.67|17175.67|8
1648497570000|2022-03-28 19:59:30|17301.42|17181.42|17307.51|17187.51|17307.51|17187.51|17301.42|17181.42|10
1648497580000|2022-03-28 19:59:40|17307.54|17187.54|17313.55|17193.55|17314.01|17194.01|17307.52|17187.52|10
1648497590000|2022-03-28 19:59:50|17313.62|17193.62|17312.06|17192.06|17313.62|17193.62|17311.41|17191.41|9
1648497600000|2022-03-28 20:00:00|17312.14|17192.14|17310.49|17190.49|17312.14|17192.14|17310.49|17190.49|9
1648497610000|2022-03-28 20:00:10|17310.55|17190.55|17306.48|17186.48|17310.62|17190.62|17306.48|17186.48|10
1648497620000|2022-03-28 20:00:20|17307.04|17187.04|17301.36|17181.36|17307.04|17187.04|17301.36|17181.36|10
1648497630000|2022-03-28 20:00:30|17300.33|17180.33|17298.01|17178.01|17300.33|17180.33|17297.65|17177.65|9
1648497640000|2022-03-28 20:00:40|17297.92|17177.92|17296.26|17176.26|17297.92|17177.92|17296.26|17176.26|10
1648497650000|2022-03-28 20:00:50|17296.25|17176.25|17295.92|17175.92|17296.25|17176.25|17294.77|17174.77|10
1648497660000|2022-03-28 20:01:00|17296.03|17176.03|17296.05|17176.05|17296.15|17176.15|17295.71|17175.71|10
1648497670000|2022-03-28 20:01:10|17296.11|17176.11|17294.92|17174.92|17296.37|17176.37|17294.71|17174.71|9
1648497680000|2022-03-28 20:01:20|17294.95|17174.95|17294.96|17174.96|17294.99|17174.99|17294.52|17174.52|9
1648497690000|2022-03-28 20:01:30|17295.03|17175.03|17293.19|17173.19|17295.03|17175.03|17293.06|17173.06|9
1648497700000|2022-03-28 20:01:40|17293.43|17173.43|17294.37|17174.37|17294.52|17174.52|17293.43|17173.43|9
1648497710000|2022-03-28 20:01:50|17294.56|17174.56|17294.06|17174.06|17294.56|17174.56|17293.91|17173.91|10
1648497720000|2022-03-28 20:02:00|17293.9|17173.9|17294.08|17174.08|17294.29|17174.29|17293.79|17173.79|9
1648497730000|2022-03-28 20:02:10|17295.19|17175.19|17295.95|17175.95|17296.2|17176.2|17294.96|17174.96|10
1648497740000|2022-03-28 20:02:20|17296.07|17176.07|17306.31|17186.31|17306.31|17186.31|17294.8|17174.8|10
1648497750000|2022-03-28 20:02:30|17306.37|17186.37|17317|17197|17317.13|17197.13|17306.37|17186.37|10
1648497760000|2022-03-28 20:02:40|17317.95|17197.95|17321.37|17201.37|17321.37|17201.37|17317.95|17197.95|8
1648497770000|2022-03-28 20:02:50|17322.86|17202.86|17324.68|17204.68|17326.15|17206.15|17322.86|17202.86|10
1648497780000|2022-03-28 20:03:00|17324.92|17204.92|17325.54|17205.54|17325.54|17205.54|17323.91|17203.91|10
1648497790000|2022-03-28 20:03:10|17325.49|17205.49|17326.89|17206.89|17327.04|17207.04|17325.49|17205.49|9
1648497800000|2022-03-28 20:03:20|17327.77|17207.77|17327.83|17207.83|17328.21|17208.21|17327.17|17207.17|10
1648497810000|2022-03-28 20:03:30|17328.44|17208.44|17332.43|17212.43|17332.43|17212.43|17328.44|17208.44|10
1648497820000|2022-03-28 20:03:40|17332.8|17212.8|17333.64|17213.64|17333.9|17213.9|17332.8|17212.8|10
1648497830000|2022-03-28 20:03:50|17335.03|17215.03|17330.71|17210.71|17335.13|17215.13|17330.71|17210.71|10
1648497840000|2022-03-28 20:04:00|17329.79|17209.79|17327.82|17207.82|17329.79|17209.79|17327.69|17207.69|10
1648497850000|2022-03-28 20:04:10|17327.33|17207.33|17322.77|17202.77|17327.33|17207.33|17322.77|17202.77|10
1648497860000|2022-03-28 20:04:20|17322.96|17202.96|17320.72|17200.72|17322.96|17202.96|17320.47|17200.47|10
1648497870000|2022-03-28 20:04:30|17321.11|17201.11|17323.07|17203.07|17323.07|17203.07|17321.11|17201.11|10
1648497880000|2022-03-28 20:04:40|17323.42|17203.42|17323.16|17203.16|17324.38|17204.38|17323.16|17203.16|9
1648497890000|2022-03-28 20:04:50|17323|17203|17319.1|17199.1|17323|17203|17319.1|17199.1|10
1648497900000|2022-03-28 20:05:00|17317.57|17197.57|17313.11|17193.11|17317.66|17197.66|17313.11|17193.11|10
1648497910000|2022-03-28 20:05:10|17313.12|17193.12|17306.09|17186.09|17313.12|17193.12|17305.92|17185.92|10
1648497920000|2022-03-28 20:05:20|17304.52|17184.52|17303.25|17183.25|17304.52|17184.52|17303.25|17183.25|10
1648497930000|2022-03-28 20:05:30|17303.29|17183.29|17305.16|17185.16|17305.16|17185.16|17303.19|17183.19|10
1648497940000|2022-03-28 20:05:40|17305.52|17185.52|17307.14|17187.14|17307.14|17187.14|17305.52|17185.52|10
1648497950000|2022-03-28 20:05:50|17306.49|17186.49|17307.06|17187.06|17307.06|17187.06|17306.38|17186.38|10
1648497960000|2022-03-28 20:06:00|17306.79|17186.79|17306.88|17186.88|17306.88|17186.88|17305.41|17185.41|10
1648497970000|2022-03-28 20:06:10|17306.2|17186.2|17305.77|17185.77|17306.38|17186.38|17305.7|17185.7|10
1648497980000|2022-03-28 20:06:20|17305.45|17185.45|17305.04|17185.04|17305.53|17185.53|17304.81|17184.81|10
1648497990000|2022-03-28 20:06:30|17304.45|17184.45|17300.17|17180.17|17304.45|17184.45|17300.17|17180.17|10
1648498000000|2022-03-28 20:06:40|17299.77|17179.77|17298.92|17178.92|17300.1|17180.1|17298.92|17178.92|9
1648498010000|2022-03-28 20:06:50|17298.96|17178.96|17300.1|17180.1|17300.17|17180.17|17298.96|17178.96|8
1648498020000|2022-03-28 20:07:00|17300.13|17180.13|17297.69|17177.69|17300.13|17180.13|17297.69|17177.69|10
1648498030000|2022-03-28 20:07:10|17297.45|17177.45|17293.44|17173.44|17297.45|17177.45|17293.44|17173.44|10
1648498040000|2022-03-28 20:07:20|17293.75|17173.75|17292.37|17172.37|17293.75|17173.75|17292.37|17172.37|10
1648498050000|2022-03-28 20:07:30|17292.34|17172.34|17294.43|17174.43|17294.43|17174.43|17292.3|17172.3|10
1648498060000|2022-03-28 20:07:40|17294.53|17174.53|17294.83|17174.83|17294.83|17174.83|17294.22|17174.22|10
1648498070000|2022-03-28 20:07:50|17294.53|17174.53|17293.06|17173.06|17294.53|17174.53|17293.06|17173.06|10
1648498080000|2022-03-28 20:08:00|17293.11|17173.11|17292.89|17172.89|17293.11|17173.11|17292.78|17172.78|10
1648498090000|2022-03-28 20:08:10|17293.1|17173.1|17291.61|17171.61|17293.3|17173.3|17291.61|17171.61|7
1648498100000|2022-03-28 20:08:20|17291.37|17171.37|17289.17|17169.17|17291.37|17171.37|17289.17|17169.17|10
1648498110000|2022-03-28 20:08:30|17289.45|17169.45|17287.99|17167.99|17289.48|17169.48|17287.99|17167.99|9
1648498120000|2022-03-28 20:08:40|17288.3|17168.3|17287.74|17167.74|17288.61|17168.61|17287.59|17167.59|10
1648498130000|2022-03-28 20:08:50|17287.52|17167.52|17285.13|17165.13|17287.52|17167.52|17285.13|17165.13|7
1648498140000|2022-03-28 20:09:00|17285.12|17165.12|17277.99|17157.99|17285.12|17165.12|17277.99|17157.99|10
1648498150000|2022-03-28 20:09:10|17278.22|17158.22|17277.14|17157.14|17278.22|17158.22|17276.66|17156.66|10
1648498160000|2022-03-28 20:09:20|17275.11|17155.11|17273.66|17153.66|17275.11|17155.11|17272.44|17152.44|10
1648498170000|2022-03-28 20:09:30|17273.99|17153.99|17277.81|17157.81|17277.81|17157.81|17273.99|17153.99|9
1648498180000|2022-03-28 20:09:40|17277.85|17157.85|17277.87|17157.87|17278.3|17158.3|17277.39|17157.39|9
1648498190000|2022-03-28 20:09:50|17278.04|17158.04|17277.38|17157.38|17278.71|17158.71|17276.78|17156.78|9
1648498200000|2022-03-28 20:10:00|17276.86|17156.86|17276.23|17156.23|17276.98|17156.98|17276.23|17156.23|10
1648498210000|2022-03-28 20:10:10|17276.2|17156.2|17274.23|17154.23|17276.22|17156.22|17274.23|17154.23|10
1648498220000|2022-03-28 20:10:20|17274.06|17154.06|17273.72|17153.72|17274.06|17154.06|17273.42|17153.42|9
1648498230000|2022-03-28 20:10:30|17273.52|17153.52|17274.52|17154.52|17274.52|17154.52|17273.3|17153.3|10
1648498240000|2022-03-28 20:10:40|17274.46|17154.46|17276.08|17156.08|17276.08|17156.08|17274.23|17154.23|9
1648498250000|2022-03-28 20:10:50|17276.21|17156.21|17277.33|17157.33|17277.46|17157.46|17276.21|17156.21|8
1648498260000|2022-03-28 20:11:00|17277.26|17157.26|17280.8|17160.8|17280.8|17160.8|17277.26|17157.26|10
1648498270000|2022-03-28 20:11:10|17281.15|17161.15|17282.32|17162.32|17282.32|17162.32|17279.65|17159.65|9
1648498280000|2022-03-28 20:11:20|17282|17162|17283.04|17163.04|17283.04|17163.04|17281.72|17161.72|8
1648498290000|2022-03-28 20:11:30|17282.95|17162.95|17283.03|17163.03|17283.36|17163.36|17282.2|17162.2|10
1648498300000|2022-03-28 20:11:40|17282.34|17162.34|17278.74|17158.74|17282.78|17162.78|17278.74|17158.74|8
1648498310000|2022-03-28 20:11:50|17278.15|17158.15|17274.62|17154.62|17278.15|17158.15|17274.62|17154.62|10
1648498320000|2022-03-28 20:12:00|17275.19|17155.19|17274.68|17154.68|17275.19|17155.19|17274.39|17154.39|10
1648498330000|2022-03-28 20:12:10|17274.8|17154.8|17276.59|17156.59|17276.72|17156.72|17274.8|17154.8|10
1648498340000|2022-03-28 20:12:20|17276.1|17156.1|17273.51|17153.51|17276.1|17156.1|17273.51|17153.51|10
1648498350000|2022-03-28 20:12:30|17273.57|17153.57|17274.98|17154.98|17275.33|17155.33|17273.57|17153.57|10
1648498360000|2022-03-28 20:12:40|17275.33|17155.33|17278.6|17158.6|17278.6|17158.6|17275.33|17155.33|10
1648498370000|2022-03-28 20:12:50|17279.14|17159.14|17281.14|17161.14|17281.14|17161.14|17279.14|17159.14|8
1648498380000|2022-03-28 20:13:00|17281.37|17161.37|17283.15|17163.15|17283.15|17163.15|17281.37|17161.37|10
1648498390000|2022-03-28 20:13:10|17282.91|17162.91|17280.95|17160.95|17282.99|17162.99|17280.95|17160.95|10
1648498400000|2022-03-28 20:13:20|17281|17161|17282.2|17162.2|17282.25|17162.25|17281|17161|10
1648498410000|2022-03-28 20:13:30|17282.38|17162.38|17283.14|17163.14|17283.99|17163.99|17282.38|17162.38|7
1648498420000|2022-03-28 20:13:40|17283.13|17163.13|17282.87|17162.87|17283.13|17163.13|17281.9|17161.9|10
1648498430000|2022-03-28 20:13:50|17282.78|17162.78|17281.88|17161.88|17282.88|17162.88|17281.83|17161.83|10
1648498440000|2022-03-28 20:14:00|17281.87|17161.87|17279.68|17159.68|17281.87|17161.87|17279.52|17159.52|10
1648498450000|2022-03-28 20:14:10|17279.33|17159.33|17278.06|17158.06|17279.33|17159.33|17278.06|17158.06|8
1648498460000|2022-03-28 20:14:20|17278.13|17158.13|17276.92|17156.92|17278.36|17158.36|17276.92|17156.92|10
1648498470000|2022-03-28 20:14:30|17276.5|17156.5|17275.91|17155.91|17276.55|17156.55|17275.72|17155.72|10
1648498480000|2022-03-28 20:14:40|17276.05|17156.05|17273.93|17153.93|17276.16|17156.16|17273.93|17153.93|10
1648498490000|2022-03-28 20:14:50|17274.12|17154.12|17273.86|17153.86|17274.49|17154.49|17273.86|17153.86|9
1648498500000|2022-03-28 20:15:00|17274.19|17154.19|17274.18|17154.18|17274.4|17154.4|17273.28|17153.28|10
1648498510000|2022-03-28 20:15:10|17274.54|17154.54|17276.79|17156.79|17276.79|17156.79|17274.54|17154.54|10
1648498520000|2022-03-28 20:15:20|17277.54|17157.54|17281.9|17161.9|17281.9|17161.9|17277.41|17157.41|10
1648498530000|2022-03-28 20:15:30|17282.88|17162.88|17283.91|17163.91|17283.91|17163.91|17282.88|17162.88|10
1648498540000|2022-03-28 20:15:40|17284.55|17164.55|17285.89|17165.89|17285.92|17165.92|17284.55|17164.55|10
1648498550000|2022-03-28 20:15:50|17285.95|17165.95|17286.68|17166.68|17286.87|17166.87|17285.74|17165.74|10
1648498560000|2022-03-28 20:16:00|17288.13|17168.13|17287.8|17167.8|17288.79|17168.79|17287.8|17167.8|9
1648498570000|2022-03-28 20:16:10|17287.94|17167.94|17287.7|17167.7|17287.97|17167.97|17287.38|17167.38|8
1648498580000|2022-03-28 20:16:20|17287.19|17167.19|17286.07|17166.07|17287.48|17167.48|17286.07|17166.07|10
1648498590000|2022-03-28 20:16:30|17285.91|17165.91|17283.76|17163.76|17286.17|17166.17|17283.76|17163.76|10
1648498600000|2022-03-28 20:16:40|17283.43|17163.43|17280.48|17160.48|17283.43|17163.43|17280.48|17160.48|10
1648498610000|2022-03-28 20:16:50|17280.49|17160.49|17279.52|17159.52|17281.47|17161.47|17279.52|17159.52|9
1648498620000|2022-03-28 20:17:00|17279.36|17159.36|17279.19|17159.19|17279.61|17159.61|17278.83|17158.83|10
1648498630000|2022-03-28 20:17:10|17279.37|17159.37|17277.48|17157.48|17279.46|17159.46|17277.48|17157.48|10
1648498640000|2022-03-28 20:17:20|17276.96|17156.96|17274.26|17154.26|17277.03|17157.03|17274.26|17154.26|10
1648498650000|2022-03-28 20:17:30|17274.08|17154.08|17271.03|17151.03|17274.08|17154.08|17270.65|17150.65|10
1648498660000|2022-03-28 20:17:40|17270.76|17150.76|17268.58|17148.58|17270.76|17150.76|17268.58|17148.58|9
1648498670000|2022-03-28 20:17:50|17268.29|17148.29|17266.99|17146.99|17268.29|17148.29|17266.92|17146.92|8
1648498680000|2022-03-28 20:18:00|17266.55|17146.55|17263.86|17143.86|17266.61|17146.61|17263.62|17143.62|10
1648498690000|2022-03-28 20:18:10|17264.16|17144.16|17265.92|17145.92|17265.92|17145.92|17264.03|17144.03|10
1648498700000|2022-03-28 20:18:20|17266.41|17146.41|17269.7|17149.7|17269.7|17149.7|17266.4|17146.4|10
1648498710000|2022-03-28 20:18:30|17269.61|17149.61|17270.15|17150.15|17270.15|17150.15|17269.24|17149.24|10
1648498720000|2022-03-28 20:18:40|17270.32|17150.32|17269.15|17149.15|17270.32|17150.32|17268.61|17148.61|10
1648498730000|2022-03-28 20:18:50|17269.03|17149.03|17269.17|17149.17|17269.17|17149.17|17269.03|17149.03|6
1648498740000|2022-03-28 20:19:00|17269.2|17149.2|17268.48|17148.48|17269.24|17149.24|17268.48|17148.48|9
1648498750000|2022-03-28 20:19:10|17267.41|17147.41|17266.68|17146.68|17267.41|17147.41|17266.41|17146.41|10
1648498760000|2022-03-28 20:19:20|17266.26|17146.26|17265.95|17145.95|17266.62|17146.62|17265.52|17145.52|10
1648498770000|2022-03-28 20:19:30|17265.64|17145.64|17266.34|17146.34|17266.34|17146.34|17265.09|17145.09|10
1648498780000|2022-03-28 20:19:40|17266.55|17146.55|17267.18|17147.18|17267.27|17147.27|17266.55|17146.55|10
1648498790000|2022-03-28 20:19:50|17267.16|17147.16|17268.59|17148.59|17268.69|17148.69|17267.16|17147.16|10
1648498800000|2022-03-28 20:20:00|17268.68|17148.68|17268.78|17148.78|17269.29|17149.29|17268.25|17148.25|10
1648498810000|2022-03-28 20:20:10|17269.28|17149.28|17268.59|17148.59|17269.32|17149.32|17268.59|17148.59|8
1648498820000|2022-03-28 20:20:20|17268.58|17148.58|17267.57|17147.57|17268.58|17148.58|17267.57|17147.57|9
1648498830000|2022-03-28 20:20:30|17267.53|17147.53|17268.22|17148.22|17268.41|17148.41|17267.49|17147.49|10
1648498840000|2022-03-28 20:20:40|17268.77|17148.77|17272.28|17152.28|17272.28|17152.28|17268.77|17148.77|10
1648498850000|2022-03-28 20:20:50|17271.4|17151.4|17272.17|17152.17|17272.17|17152.17|17271.4|17151.4|10
1648498860000|2022-03-28 20:21:00|17272.22|17152.22|17273.28|17153.28|17273.35|17153.35|17271.93|17151.93|8
1648498870000|2022-03-28 20:21:10|17273.01|17153.01|17273.52|17153.52|17273.74|17153.74|17273.01|17153.01|9
1648498880000|2022-03-28 20:21:20|17273.8|17153.8|17272.52|17152.52|17274.01|17154.01|17272.52|17152.52|9
1648498890000|2022-03-28 20:21:30|17272.2|17152.2|17273.34|17153.34|17273.34|17153.34|17271.98|17151.98|9
1648498900000|2022-03-28 20:21:40|17273.48|17153.48|17272.46|17152.46|17273.59|17153.59|17272.39|17152.39|9
1648498910000|2022-03-28 20:21:50|17272.4|17152.4|17272.07|17152.07|17272.78|17152.78|17272.07|17152.07|10
1648498920000|2022-03-28 20:22:00|17272.12|17152.12|17271.17|17151.17|17272.12|17152.12|17271.17|17151.17|9
1648498930000|2022-03-28 20:22:10|17271.25|17151.25|17272.69|17152.69|17272.69|17152.69|17271.25|17151.25|10
1648498940000|2022-03-28 20:22:20|17273.11|17153.11|17273.72|17153.72|17273.72|17153.72|17273.11|17153.11|9
1648498950000|2022-03-28 20:22:30|17273.65|17153.65|17273.45|17153.45|17273.65|17153.65|17273.13|17153.13|10
1648498960000|2022-03-28 20:22:40|17273.63|17153.63|17276.02|17156.02|17276.08|17156.08|17273.63|17153.63|10
1648498970000|2022-03-28 20:22:50|17276.11|17156.11|17275.66|17155.66|17276.11|17156.11|17275.3|17155.3|10
1648498980000|2022-03-28 20:23:00|17275.75|17155.75|17278.01|17158.01|17278.01|17158.01|17275.75|17155.75|10
1648498990000|2022-03-28 20:23:10|17278.27|17158.27|17280.5|17160.5|17280.72|17160.72|17278.07|17158.07|10
1648499000000|2022-03-28 20:23:20|17280.59|17160.59|17281.81|17161.81|17281.85|17161.85|17280.49|17160.49|10
1648499010000|2022-03-28 20:23:30|17281.78|17161.78|17281.64|17161.64|17281.88|17161.88|17281.34|17161.34|10
1648499020000|2022-03-28 20:23:40|17281.6|17161.6|17281.69|17161.69|17282|17162|17281.49|17161.49|10
1648499030000|2022-03-28 20:23:50|17281.72|17161.72|17280.66|17160.66|17281.72|17161.72|17280.06|17160.06|10
1648499040000|2022-03-28 20:24:00|17280.56|17160.56|17283.19|17163.19|17283.38|17163.38|17280.56|17160.56|10
1648499050000|2022-03-28 20:24:10|17283.04|17163.04|17287.87|17167.87|17287.87|17167.87|17283.04|17163.04|10
1648499060000|2022-03-28 20:24:20|17288.05|17168.05|17291.05|17171.05|17291.4|17171.4|17287.95|17167.95|9
1648499070000|2022-03-28 20:24:30|17291.31|17171.31|17290.74|17170.74|17292.49|17172.49|17290.74|17170.74|10
1648499080000|2022-03-28 20:24:40|17290.48|17170.48|17291.14|17171.14|17291.28|17171.28|17290.48|17170.48|10
1648499090000|2022-03-28 20:24:50|17291.57|17171.57|17291.32|17171.32|17292.81|17172.81|17291.32|17171.32|10
1648499100000|2022-03-28 20:25:00|17291.39|17171.39|17291.97|17171.97|17292.11|17172.11|17290.7|17170.7|10
1648499110000|2022-03-28 20:25:10|17292.21|17172.21|17293.32|17173.32|17293.32|17173.32|17292.21|17172.21|10
1648499120000|2022-03-28 20:25:20|17293.24|17173.24|17292.11|17172.11|17293.54|17173.54|17292.11|17172.11|10
1648499130000|2022-03-28 20:25:30|17291.84|17171.84|17292.05|17172.05|17292.75|17172.75|17291.13|17171.13|10
1648499140000|2022-03-28 20:25:40|17292.25|17172.25|17292.49|17172.49|17292.54|17172.54|17292.2|17172.2|8
1648499150000|2022-03-28 20:25:50|17292.56|17172.56|17293.65|17173.65|17293.65|17173.65|17292.56|17172.56|9
1648499160000|2022-03-28 20:26:00|17294.08|17174.08|17293.09|17173.09|17294.08|17174.08|17292.81|17172.81|10
1648499170000|2022-03-28 20:26:10|17293.42|17173.42|17295.27|17175.27|17295.36|17175.36|17293.42|17173.42|10
1648499180000|2022-03-28 20:26:20|17295.43|17175.43|17295.68|17175.68|17295.75|17175.75|17295.34|17175.34|10
1648499190000|2022-03-28 20:26:30|17295.38|17175.38|17295.5|17175.5|17295.7|17175.7|17295.3|17175.3|10
1648499200000|2022-03-28 20:26:40|17295.46|17175.46|17295.37|17175.37|17295.96|17175.96|17295.37|17175.37|10
1648499210000|2022-03-28 20:26:50|17296.4|17176.4|17298.56|17178.56|17298.6|17178.6|17296.4|17176.4|9
1648499220000|2022-03-28 20:27:00|17298.98|17178.98|17297.82|17177.82|17299.21|17179.21|17297.73|17177.73|10
1648499230000|2022-03-28 20:27:10|17297.7|17177.7|17296.12|17176.12|17297.7|17177.7|17296.12|17176.12|9
1648499240000|2022-03-28 20:27:20|17296.41|17176.41|17295.07|17175.07|17296.89|17176.89|17295.07|17175.07|10
1648499250000|2022-03-28 20:27:30|17295.13|17175.13|17293|17173|17295.17|17175.17|17293|17173|9
1648499260000|2022-03-28 20:27:40|17292.29|17172.29|17291.69|17171.69|17292.3|17172.3|17291.69|17171.69|9
1648499270000|2022-03-28 20:27:50|17291.38|17171.38|17288.35|17168.35|17291.57|17171.57|17287.54|17167.54|10
1648499280000|2022-03-28 20:28:00|17288.28|17168.28|17287.47|17167.47|17288.41|17168.41|17287.47|17167.47|10
1648499290000|2022-03-28 20:28:10|17287.66|17167.66|17287.96|17167.96|17287.96|17167.96|17287.13|17167.13|8
1648499300000|2022-03-28 20:28:20|17287.98|17167.98|17289.06|17169.06|17289.06|17169.06|17287.98|17167.98|9
1648499310000|2022-03-28 20:28:30|17289.15|17169.15|17289.01|17169.01|17289.15|17169.15|17288.37|17168.37|10
1648499320000|2022-03-28 20:28:40|17288.29|17168.29|17286.75|17166.75|17288.29|17168.29|17286.75|17166.75|10
1648499330000|2022-03-28 20:28:50|17286.6|17166.6|17287.16|17167.16|17287.41|17167.41|17286.6|17166.6|9
1648499340000|2022-03-28 20:29:00|17287.14|17167.14|17287.19|17167.19|17287.24|17167.24|17286.93|17166.93|9
1648499350000|2022-03-28 20:29:10|17287.45|17167.45|17285.59|17165.59|17287.45|17167.45|17285.54|17165.54|10
1648499360000|2022-03-28 20:29:20|17285.7|17165.7|17288.18|17168.18|17288.22|17168.22|17285.7|17165.7|10
1648499370000|2022-03-28 20:29:30|17288.27|17168.27|17287.99|17167.99|17288.27|17168.27|17287.69|17167.69|10
1648499380000|2022-03-28 20:29:40|17288.08|17168.08|17286.93|17166.93|17288.08|17168.08|17286.93|17166.93|10
1648499390000|2022-03-28 20:29:50|17287.05|17167.05|17285.99|17165.99|17287.08|17167.08|17285.99|17165.99|10
1648499400000|2022-03-28 20:30:00|17285.91|17165.91|17284|17164|17286.15|17166.15|17284|17164|10
1648499410000|2022-03-28 20:30:10|17283.98|17163.98|17286.71|17166.71|17286.71|17166.71|17283.98|17163.98|10
1648499420000|2022-03-28 20:30:20|17287.49|17167.49|17288.58|17168.58|17288.99|17168.99|17287.49|17167.49|8
1648499430000|2022-03-28 20:30:30|17289.02|17169.02|17289.5|17169.5|17289.81|17169.81|17288.77|17168.77|10
1648499440000|2022-03-28 20:30:40|17289.35|17169.35|17291.85|17171.85|17292.36|17172.36|17289.35|17169.35|10
1648499450000|2022-03-28 20:30:50|17292.16|17172.16|17293.66|17173.66|17293.66|17173.66|17292.16|17172.16|10
1648499460000|2022-03-28 20:31:00|17295.56|17175.56|17295.86|17175.86|17296.76|17176.76|17295.27|17175.27|10
1648499470000|2022-03-28 20:31:10|17296.59|17176.59|17296.95|17176.95|17297.23|17177.23|17296.47|17176.47|8
1648499480000|2022-03-28 20:31:20|17297.56|17177.56|17298.22|17178.22|17298.3|17178.3|17297.45|17177.45|10
1648499490000|2022-03-28 20:31:30|17298.26|17178.26|17298.11|17178.11|17298.26|17178.26|17297.95|17177.95|3
1648499500000|2022-03-28 20:31:40|17299.04|17179.04|17298.6|17178.6|17299.27|17179.27|17298.43|17178.43|9
1648499510000|2022-03-28 20:31:50|17298.62|17178.62|17300.07|17180.07|17300.23|17180.23|17298.55|17178.55|10
1648499520000|2022-03-28 20:32:00|17299.79|17179.79|17304.96|17184.96|17304.96|17184.96|17298.88|17178.88|10
1648499530000|2022-03-28 20:32:10|17303.97|17183.97|17304.18|17184.18|17304.55|17184.55|17303.29|17183.29|10
1648499540000|2022-03-28 20:32:20|17304.36|17184.36|17304.05|17184.05|17304.37|17184.37|17304.05|17184.05|10
1648499550000|2022-03-28 20:32:30|17304.15|17184.15|17305.16|17185.16|17305.16|17185.16|17304.04|17184.04|10
1648499560000|2022-03-28 20:32:40|17305.17|17185.17|17305.97|17185.97|17305.97|17185.97|17305.17|17185.17|10
1648499570000|2022-03-28 20:32:50|17305.75|17185.75|17305.23|17185.23|17306.14|17186.14|17305.2|17185.2|10
1648499580000|2022-03-28 20:33:00|17305.15|17185.15|17304.23|17184.23|17305.25|17185.25|17304.23|17184.23|9
1648499590000|2022-03-28 20:33:10|17304.19|17184.19|17305.28|17185.28|17305.28|17185.28|17304.19|17184.19|9
1648499600000|2022-03-28 20:33:20|17305.31|17185.31|17307.77|17187.77|17307.77|17187.77|17304.57|17184.57|10
1648499610000|2022-03-28 20:33:30|17308.11|17188.11|17308.67|17188.67|17308.67|17188.67|17308.11|17188.11|10
1648499620000|2022-03-28 20:33:40|17308.81|17188.81|17308.45|17188.45|17308.97|17188.97|17308.45|17188.45|8
1648499630000|2022-03-28 20:33:50|17308.42|17188.42|17307.83|17187.83|17308.42|17188.42|17306.27|17186.27|10
1648499640000|2022-03-28 20:34:00|17307.87|17187.87|17307.53|17187.53|17307.94|17187.94|17307.3|17187.3|9
1648499650000|2022-03-28 20:34:10|17307.52|17187.52|17305.84|17185.84|17307.52|17187.52|17305.84|17185.84|10
1648499660000|2022-03-28 20:34:20|17306.01|17186.01|17307.89|17187.89|17307.89|17187.89|17306.01|17186.01|9
1648499670000|2022-03-28 20:34:30|17307.75|17187.75|17305.9|17185.9|17307.99|17187.99|17305.9|17185.9|10
1648499680000|2022-03-28 20:34:40|17306.01|17186.01|17304.53|17184.53|17306.09|17186.09|17304.53|17184.53|9
1648499690000|2022-03-28 20:34:50|17304.16|17184.16|17304.25|17184.25|17304.63|17184.63|17304.04|17184.04|10
1648499700000|2022-03-28 20:35:00|17304.03|17184.03|17301.45|17181.45|17304.03|17184.03|17301.45|17181.45|9
1648499710000|2022-03-28 20:35:10|17301.31|17181.31|17301.07|17181.07|17301.81|17181.81|17300.86|17180.86|10
1648499720000|2022-03-28 20:35:20|17300.5|17180.5|17299.28|17179.28|17300.53|17180.53|17298.48|17178.48|10
1648499730000|2022-03-28 20:35:30|17299.36|17179.36|17299.13|17179.13|17299.84|17179.84|17299.13|17179.13|9
1648499740000|2022-03-28 20:35:40|17298.83|17178.83|17299.08|17179.08|17299.25|17179.25|17298.8|17178.8|9
1648499750000|2022-03-28 20:35:50|17299.35|17179.35|17299.38|17179.38|17299.38|17179.38|17299.14|17179.14|9
1648499760000|2022-03-28 20:36:00|17299.58|17179.58|17299.31|17179.31|17299.79|17179.79|17299.31|17179.31|10
1648499770000|2022-03-28 20:36:10|17299.57|17179.57|17300.52|17180.52|17300.75|17180.75|17299.57|17179.57|10
1648499780000|2022-03-28 20:36:20|17300.51|17180.51|17300.56|17180.56|17300.56|17180.56|17300.16|17180.16|9
1648499790000|2022-03-28 20:36:30|17301.77|17181.77|17301.29|17181.29|17301.77|17181.77|17300.47|17180.47|10
1648499800000|2022-03-28 20:36:40|17301.22|17181.22|17304.27|17184.27|17304.27|17184.27|17301.22|17181.22|10
1648499810000|2022-03-28 20:36:50|17304.37|17184.37|17306.38|17186.38|17306.38|17186.38|17303.89|17183.89|10
1648499820000|2022-03-28 20:37:00|17306.35|17186.35|17309.12|17189.12|17309.12|17189.12|17306.35|17186.35|9
1648499830000|2022-03-28 20:37:10|17309.02|17189.02|17308.5|17188.5|17309.02|17189.02|17308.5|17188.5|10
1648499840000|2022-03-28 20:37:20|17308.36|17188.36|17309.86|17189.86|17310.41|17190.41|17308.36|17188.36|10
1648499850000|2022-03-28 20:37:30|17309.8|17189.8|17309.72|17189.72|17309.95|17189.95|17309.23|17189.23|10
1648499860000|2022-03-28 20:37:40|17309.8|17189.8|17312.17|17192.17|17312.17|17192.17|17309.8|17189.8|10
1648499870000|2022-03-28 20:37:50|17312.06|17192.06|17313.86|17193.86|17314.08|17194.08|17312.06|17192.06|10
1648499880000|2022-03-28 20:38:00|17314.6|17194.6|17317.06|17197.06|17317.28|17197.28|17314.6|17194.6|10
1648499890000|2022-03-28 20:38:10|17316.92|17196.92|17320.85|17200.85|17320.85|17200.85|17316.92|17196.92|10
1648499900000|2022-03-28 20:38:20|17320.8|17200.8|17319.96|17199.96|17321|17201|17319.96|17199.96|6
1648499910000|2022-03-28 20:38:30|17319.81|17199.81|17320.52|17200.52|17320.52|17200.52|17319.55|17199.55|9
1648499920000|2022-03-28 20:38:40|17320.86|17200.86|17320.54|17200.54|17321.96|17201.96|17320.54|17200.54|10
1648499930000|2022-03-28 20:38:50|17320.43|17200.43|17320.37|17200.37|17320.97|17200.97|17320.09|17200.09|10
1648499940000|2022-03-28 20:39:00|17320.33|17200.33|17321.92|17201.92|17322.07|17202.07|17320.33|17200.33|8
1648499950000|2022-03-28 20:39:10|17322.01|17202.01|17320.77|17200.77|17322.21|17202.21|17320.75|17200.75|10
1648499960000|2022-03-28 20:39:20|17320.78|17200.78|17321.19|17201.19|17321.59|17201.59|17320.31|17200.31|10
1648499970000|2022-03-28 20:39:30|17321.28|17201.28|17322.86|17202.86|17322.86|17202.86|17321.28|17201.28|9
1648499980000|2022-03-28 20:39:40|17323.01|17203.01|17322.63|17202.63|17323.01|17203.01|17322.5|17202.5|9
1648499990000|2022-03-28 20:39:50|17322.58|17202.58|17320.75|17200.75|17322.58|17202.58|17320.75|17200.75|10
1648500000000|2022-03-28 20:40:00|17320.44|17200.44|17319.26|17199.26|17320.45|17200.45|17319.26|17199.26|10
1648500010000|2022-03-28 20:40:10|17319.11|17199.11|17319.37|17199.37|17319.89|17199.89|17319.11|17199.11|10
1648500020000|2022-03-28 20:40:20|17319.24|17199.24|17320.37|17200.37|17320.37|17200.37|17319.24|17199.24|10
1648500030000|2022-03-28 20:40:30|17320.55|17200.55|17322.95|17202.95|17322.95|17202.95|17320.55|17200.55|10
1648500040000|2022-03-28 20:40:40|17322.08|17202.08|17322.91|17202.91|17322.91|17202.91|17321.87|17201.87|9
1648500050000|2022-03-28 20:40:50|17323.68|17203.68|17325.6|17205.6|17325.86|17205.86|17323.68|17203.68|9
1648500060000|2022-03-28 20:41:00|17325.76|17205.76|17325.84|17205.84|17325.84|17205.84|17325.18|17205.18|10
1648500070000|2022-03-28 20:41:10|17325.94|17205.94|17325.47|17205.47|17325.94|17205.94|17325.35|17205.35|10
1648500080000|2022-03-28 20:41:20|17325.3|17205.3|17324.37|17204.37|17325.3|17205.3|17323.74|17203.74|10
1648500090000|2022-03-28 20:41:30|17324.34|17204.34|17323.26|17203.26|17324.51|17204.51|17323.26|17203.26|10
1648500100000|2022-03-28 20:41:40|17322.83|17202.83|17323.66|17203.66|17323.66|17203.66|17322.83|17202.83|10
1648500110000|2022-03-28 20:41:50|17323.12|17203.12|17320.35|17200.35|17323.13|17203.13|17320.35|17200.35|10
1648500120000|2022-03-28 20:42:00|17320.28|17200.28|17317.98|17197.98|17320.28|17200.28|17317.71|17197.71|10
1648500130000|2022-03-28 20:42:10|17317.71|17197.71|17316.32|17196.32|17317.71|17197.71|17316.27|17196.27|10
1648500140000|2022-03-28 20:42:20|17316.38|17196.38|17316.98|17196.98|17316.98|17196.98|17316.14|17196.14|9
1648500150000|2022-03-28 20:42:30|17316.67|17196.67|17319.48|17199.48|17319.66|17199.66|17316.67|17196.67|10
1648500160000|2022-03-28 20:42:40|17319.65|17199.65|17319.39|17199.39|17319.76|17199.76|17318.56|17198.56|10
1648500170000|2022-03-28 20:42:50|17319.32|17199.32|17320.55|17200.55|17320.58|17200.58|17319.22|17199.22|8
1648500180000|2022-03-28 20:43:00|17320.59|17200.59|17322.21|17202.21|17322.21|17202.21|17320.59|17200.59|9
1648500190000|2022-03-28 20:43:10|17322.2|17202.2|17322.96|17202.96|17323.01|17203.01|17322.2|17202.2|8
1648500200000|2022-03-28 20:43:20|17322.94|17202.94|17323.05|17203.05|17323.43|17203.43|17322.82|17202.82|10
1648500210000|2022-03-28 20:43:30|17323.66|17203.66|17324.92|17204.92|17324.99|17204.99|17323.66|17203.66|10
1648500220000|2022-03-28 20:43:40|17324.86|17204.86|17324.2|17204.2|17325.68|17205.68|17324.2|17204.2|9
1648500230000|2022-03-28 20:43:50|17324.51|17204.51|17324.61|17204.61|17324.61|17204.61|17323.46|17203.46|10
1648500240000|2022-03-28 20:44:00|17324.89|17204.89|17325.31|17205.31|17325.36|17205.36|17324.71|17204.71|9
1648500250000|2022-03-28 20:44:10|17325.39|17205.39|17324.13|17204.13|17325.39|17205.39|17324.13|17204.13|10
1648500260000|2022-03-28 20:44:20|17324.15|17204.15|17321.73|17201.73|17324.17|17204.17|17321.73|17201.73|7
1648500270000|2022-03-28 20:44:30|17321.65|17201.65|17319.54|17199.54|17321.65|17201.65|17319.54|17199.54|9
1648500280000|2022-03-28 20:44:40|17318.97|17198.97|17318.31|17198.31|17319.25|17199.25|17318.13|17198.13|10
1648500290000|2022-03-28 20:44:50|17318.65|17198.65|17319.38|17199.38|17319.38|17199.38|17318.65|17198.65|10
1648500300000|2022-03-28 20:45:00|17319.15|17199.15|17319.28|17199.28|17319.28|17199.28|17319|17199|8
1648500310000|2022-03-28 20:45:10|17319.55|17199.55|17319.66|17199.66|17319.86|17199.86|17319.5|17199.5|10
1648500320000|2022-03-28 20:45:20|17319.63|17199.63|17319.61|17199.61|17319.78|17199.78|17319.48|17199.48|9
1648500330000|2022-03-28 20:45:30|17319.76|17199.76|17319.54|17199.54|17319.76|17199.76|17319.23|17199.23|10
1648500340000|2022-03-28 20:45:40|17319.49|17199.49|17320.14|17200.14|17320.23|17200.23|17319.48|17199.48|8
1648500350000|2022-03-28 20:45:50|17319.89|17199.89|17321.62|17201.62|17321.62|17201.62|17319.89|17199.89|10
1648500360000|2022-03-28 20:46:00|17321.8|17201.8|17325.56|17205.56|17325.56|17205.56|17321.8|17201.8|10
1648500370000|2022-03-28 20:46:10|17325.77|17205.77|17326.21|17206.21|17326.88|17206.88|17325.77|17205.77|10
1648500380000|2022-03-28 20:46:20|17325.38|17205.38|17325.57|17205.57|17326.24|17206.24|17325.25|17205.25|9
1648500390000|2022-03-28 20:46:30|17325.7|17205.7|17326.44|17206.44|17326.44|17206.44|17325.48|17205.48|10
1648500400000|2022-03-28 20:46:40|17326.61|17206.61|17330.74|17210.74|17330.74|17210.74|17326.61|17206.61|10
1648500410000|2022-03-28 20:46:50|17330.87|17210.87|17331.39|17211.39|17331.39|17211.39|17330.47|17210.47|10
1648500420000|2022-03-28 20:47:00|17331.58|17211.58|17332.32|17212.32|17332.32|17212.32|17331.58|17211.58|10
1648500430000|2022-03-28 20:47:10|17332.63|17212.63|17334.84|17214.84|17334.92|17214.92|17332.6|17212.6|10
1648500440000|2022-03-28 20:47:20|17335.53|17215.53|17338.43|17218.43|17338.43|17218.43|17335.53|17215.53|9
1648500450000|2022-03-28 20:47:30|17338.16|17218.16|17338.5|17218.5|17339.34|17219.34|17338.02|17218.02|10
1648500460000|2022-03-28 20:47:40|17338.28|17218.28|17341.64|17221.64|17341.64|17221.64|17338.28|17218.28|10
1648500470000|2022-03-28 20:47:50|17341.84|17221.84|17347.09|17227.09|17347.09|17227.09|17341.56|17221.56|10
1648500480000|2022-03-28 20:48:00|17346.95|17226.95|17346.38|17226.38|17347.3|17227.3|17346.38|17226.38|10
1648500490000|2022-03-28 20:48:10|17346.53|17226.53|17348.15|17228.15|17348.15|17228.15|17346.53|17226.53|10
1648500500000|2022-03-28 20:48:20|17349.32|17229.32|17353.33|17233.33|17353.33|17233.33|17349.32|17229.32|10
1648500510000|2022-03-28 20:48:30|17354.19|17234.19|17355.32|17235.32|17355.41|17235.41|17354.19|17234.19|10
1648500520000|2022-03-28 20:48:40|17355.52|17235.52|17357.58|17237.58|17358.14|17238.14|17355.52|17235.52|9
1648500530000|2022-03-28 20:48:50|17357.5|17237.5|17356.42|17236.42|17357.5|17237.5|17356.12|17236.12|10
1648500540000|2022-03-28 20:49:00|17356.19|17236.19|17355.79|17235.79|17356.35|17236.35|17355.78|17235.78|9
1648500550000|2022-03-28 20:49:10|17355.8|17235.8|17354.57|17234.57|17356.09|17236.09|17354.57|17234.57|10
1648500560000|2022-03-28 20:49:20|17353.82|17233.82|17351.88|17231.88|17353.85|17233.85|17351.88|17231.88|10
1648500570000|2022-03-28 20:49:30|17350.4|17230.4|17349.08|17229.08|17351.15|17231.15|17349.08|17229.08|8
1648500580000|2022-03-28 20:49:40|17348.55|17228.55|17347.61|17227.61|17348.6|17228.6|17347.56|17227.56|10
1648500590000|2022-03-28 20:49:50|17347.79|17227.79|17348.82|17228.82|17349.57|17229.57|17347.69|17227.69|10
1648500600000|2022-03-28 20:50:00|17348.69|17228.69|17347.94|17227.94|17348.69|17228.69|17347.94|17227.94|9
1648500610000|2022-03-28 20:50:10|17347.59|17227.59|17345.74|17225.74|17347.59|17227.59|17345.74|17225.74|10
1648500620000|2022-03-28 20:50:20|17345.93|17225.93|17342.5|17222.5|17345.93|17225.93|17342.47|17222.47|9
1648500630000|2022-03-28 20:50:30|17344.73|17224.73|17343.63|17223.63|17344.73|17224.73|17343.52|17223.52|10
1648500640000|2022-03-28 20:50:40|17343.49|17223.49|17343.96|17223.96|17343.96|17223.96|17343.18|17223.18|10
1648500650000|2022-03-28 20:50:50|17344|17224|17341.8|17221.8|17344|17224|17341.8|17221.8|10
1648500660000|2022-03-28 20:51:00|17341.66|17221.66|17342.86|17222.86|17343.1|17223.1|17341.62|17221.62|9
1648500670000|2022-03-28 20:51:10|17343.21|17223.21|17345.38|17225.38|17345.38|17225.38|17343.21|17223.21|10
1648500680000|2022-03-28 20:51:20|17346.32|17226.32|17347.68|17227.68|17347.68|17227.68|17346.32|17226.32|10
1648500690000|2022-03-28 20:51:30|17347.6|17227.6|17345.43|17225.43|17347.6|17227.6|17345.43|17225.43|10
1648500700000|2022-03-28 20:51:40|17345.65|17225.65|17345.88|17225.88|17345.92|17225.92|17345.28|17225.28|9
1648500710000|2022-03-28 20:51:50|17346.04|17226.04|17348.89|17228.89|17349.06|17229.06|17346.04|17226.04|10
1648500720000|2022-03-28 20:52:00|17348.43|17228.43|17347.07|17227.07|17348.57|17228.57|17347.07|17227.07|9
1648500730000|2022-03-28 20:52:10|17346.68|17226.68|17344.68|17224.68|17346.68|17226.68|17344.62|17224.62|10
1648500740000|2022-03-28 20:52:20|17344.96|17224.96|17345.27|17225.27|17345.93|17225.93|17344.4|17224.4|10
1648500750000|2022-03-28 20:52:30|17345.13|17225.13|17345.04|17225.04|17345.33|17225.33|17345.04|17225.04|9
1648500760000|2022-03-28 20:52:40|17344.96|17224.96|17344.74|17224.74|17344.96|17224.96|17344.29|17224.29|10
1648500770000|2022-03-28 20:52:50|17344.97|17224.97|17344.18|17224.18|17347.17|17227.17|17344.18|17224.18|10
1648500780000|2022-03-28 20:53:00|17343.54|17223.54|17343.21|17223.21|17343.62|17223.62|17342.22|17222.22|10
1648500790000|2022-03-28 20:53:10|17344.27|17224.27|17344.69|17224.69|17344.69|17224.69|17342.94|17222.94|10
1648500800000|2022-03-28 20:53:20|17344.99|17224.99|17347.15|17227.15|17347.15|17227.15|17344.99|17224.99|10
1648500810000|2022-03-28 20:53:30|17347.36|17227.36|17349.79|17229.79|17349.91|17229.91|17347.36|17227.36|10
1648500820000|2022-03-28 20:53:40|17349.91|17229.91|17349.31|17229.31|17350.06|17230.06|17349.15|17229.15|10
1648500830000|2022-03-28 20:53:50|17349.32|17229.32|17349.29|17229.29|17350.14|17230.14|17348.89|17228.89|8
1648500840000|2022-03-28 20:54:00|17349.71|17229.71|17349.77|17229.77|17350.77|17230.77|17349.33|17229.33|10
1648500850000|2022-03-28 20:54:10|17349.89|17229.89|17351.24|17231.24|17351.24|17231.24|17349.71|17229.71|10
1648500860000|2022-03-28 20:54:20|17351.61|17231.61|17351.61|17231.61|17352.01|17232.01|17351.61|17231.61|10
1648500870000|2022-03-28 20:54:30|17351.84|17231.84|17351.77|17231.77|17352.24|17232.24|17351.69|17231.69|9
1648500880000|2022-03-28 20:54:40|17351.68|17231.68|17352.35|17232.35|17352.35|17232.35|17351.68|17231.68|9
1648500890000|2022-03-28 20:54:50|17352.26|17232.26|17353.28|17233.28|17353.44|17233.44|17352.19|17232.19|10
1648500900000|2022-03-28 20:55:00|17353.53|17233.53|17354.47|17234.47|17354.47|17234.47|17353.42|17233.42|10
1648500910000|2022-03-28 20:55:10|17354.58|17234.58|17355.29|17235.29|17355.3|17235.3|17354.29|17234.29|9
1648500920000|2022-03-28 20:55:20|17355.32|17235.32|17355.44|17235.44|17355.68|17235.68|17355.19|17235.19|10
1648500930000|2022-03-28 20:55:30|17355.46|17235.46|17356.67|17236.67|17356.67|17236.67|17355.46|17235.46|9
1648500940000|2022-03-28 20:55:40|17356.1|17236.1|17356.56|17236.56|17356.94|17236.94|17356.1|17236.1|10
1648500950000|2022-03-28 20:55:50|17356.55|17236.55|17356.9|17236.9|17357.08|17237.08|17356.52|17236.52|10
1648500960000|2022-03-28 20:56:00|17356.87|17236.87|17356.67|17236.67|17356.88|17236.88|17356.52|17236.52|9
1648500970000|2022-03-28 20:56:10|17356.44|17236.44|17354.59|17234.59|17356.44|17236.44|17354.59|17234.59|10
1648500980000|2022-03-28 20:56:20|17353.73|17233.73|17351.5|17231.5|17353.96|17233.96|17350.98|17230.98|10
1648500990000|2022-03-28 20:56:30|17350.94|17230.94|17347.3|17227.3|17351.2|17231.2|17347.28|17227.28|9
1648501000000|2022-03-28 20:56:40|17347.26|17227.26|17347.06|17227.06|17347.67|17227.67|17347.06|17227.06|10
1648501010000|2022-03-28 20:56:50|17347.01|17227.01|17346.87|17226.87|17347.01|17227.01|17346.7|17226.7|8
1648501020000|2022-03-28 20:57:00|17347.65|17227.65|17347.3|17227.3|17348.29|17228.29|17347.3|17227.3|9
1648501030000|2022-03-28 20:57:10|17347.36|17227.36|17348.38|17228.38|17348.38|17228.38|17347.36|17227.36|9
1648501040000|2022-03-28 20:57:20|17348.35|17228.35|17348.58|17228.58|17348.62|17228.62|17347.69|17227.69|9
1648501050000|2022-03-28 20:57:30|17348.4|17228.4|17347.73|17227.73|17348.6|17228.6|17347.49|17227.49|8
1648501060000|2022-03-28 20:57:40|17347.83|17227.83|17348.33|17228.33|17348.33|17228.33|17347.83|17227.83|9
1648501070000|2022-03-28 20:57:50|17348.45|17228.45|17351.82|17231.82|17351.82|17231.82|17348.45|17228.45|10
1648501080000|2022-03-28 20:58:00|17351.85|17231.85|17350.78|17230.78|17351.92|17231.92|17350.78|17230.78|8
1648501090000|2022-03-28 20:58:10|17350.62|17230.62|17346.22|17226.22|17350.62|17230.62|17346.22|17226.22|10
1648501100000|2022-03-28 20:58:20|17345.35|17225.35|17345.62|17225.62|17345.84|17225.84|17345.35|17225.35|10
1648501110000|2022-03-28 20:58:30|17345.52|17225.52|17345.35|17225.35|17345.56|17225.56|17344.8|17224.8|9
1648501120000|2022-03-28 20:58:40|17345.15|17225.15|17345.72|17225.72|17345.72|17225.72|17345.15|17225.15|10
1648501130000|2022-03-28 20:58:50|17345.4|17225.4|17345.57|17225.57|17345.81|17225.81|17345.32|17225.32|10
1648501140000|2022-03-28 20:59:00|17345.55|17225.55|17344.49|17224.49|17345.59|17225.59|17344.46|17224.46|10
1648501150000|2022-03-28 20:59:10|17344.38|17224.38|17344.51|17224.51|17344.68|17224.68|17344.26|17224.26|10
1648501160000|2022-03-28 20:59:20|17345.26|17225.26|17346.64|17226.64|17346.75|17226.75|17345.26|17225.26|10
1648501170000|2022-03-28 20:59:30|17346.52|17226.52|17348.25|17228.25|17348.28|17228.28|17346.52|17226.52|9
1648501180000|2022-03-28 20:59:40|17348.55|17228.55|17348.43|17228.43|17349.48|17229.48|17348.36|17228.36|10
1648501190000|2022-03-28 20:59:50|17348.47|17228.47|17350.04|17230.04|17350.04|17230.04|17348.43|17228.43|9
1648501200000|2022-03-28 21:00:00|17350.06|17230.06|17351.64|17231.64|17351.64|17231.64|17350.06|17230.06|10
1648501210000|2022-03-28 21:00:10|17352.19|17232.19|17355.73|17235.73|17355.73|17235.73|17352.19|17232.19|10
1648501220000|2022-03-28 21:00:20|17355.63|17235.63|17354.33|17234.33|17355.63|17235.63|17354.15|17234.15|10
1648501230000|2022-03-28 21:00:30|17354.11|17234.11|17353.86|17233.86|17354.33|17234.33|17353.86|17233.86|10
1648501240000|2022-03-28 21:00:40|17353.91|17233.91|17354.56|17234.56|17354.56|17234.56|17353.04|17233.04|9
1648501250000|2022-03-28 21:00:50|17356.08|17236.08|17358.05|17238.05|17358.67|17238.67|17356.08|17236.08|10
1648501260000|2022-03-28 21:01:00|17358.02|17238.02|17358.88|17238.88|17358.88|17238.88|17357.94|17237.94|10
1648501270000|2022-03-28 21:01:10|17359.18|17239.18|17359.43|17239.43|17359.43|17239.43|17358.94|17238.94|8
1648501280000|2022-03-28 21:01:20|17359.51|17239.51|17359.75|17239.75|17360.39|17240.39|17359.25|17239.25|10
1648501290000|2022-03-28 21:01:30|17360.64|17240.64|17361.68|17241.68|17362.56|17242.56|17360.64|17240.64|10
1648501300000|2022-03-28 21:01:40|17361.16|17241.16|17360.54|17240.54|17361.16|17241.16|17359.97|17239.97|10
1648501310000|2022-03-28 21:01:50|17360.62|17240.62|17363.96|17243.96|17363.96|17243.96|17360.27|17240.27|10
1648501320000|2022-03-28 21:02:00|17364.2|17244.2|17363.5|17243.5|17364.2|17244.2|17362.8|17242.8|9
1648501330000|2022-03-28 21:02:10|17363.34|17243.34|17363.25|17243.25|17363.54|17243.54|17363.17|17243.17|10
1648501340000|2022-03-28 21:02:20|17362.75|17242.75|17363.51|17243.51|17364.72|17244.72|17362.75|17242.75|10
1648501350000|2022-03-28 21:02:30|17364.2|17244.2|17360.87|17240.87|17364.2|17244.2|17360.2|17240.2|10
1648501360000|2022-03-28 21:02:40|17361.24|17241.24|17361.68|17241.68|17362.37|17242.37|17361.24|17241.24|8
1648501370000|2022-03-28 21:02:50|17361.78|17241.78|17359.63|17239.63|17361.78|17241.78|17359.63|17239.63|9
1648501380000|2022-03-28 21:03:00|17359.71|17239.71|17366.27|17246.27|17366.7|17246.7|17359.43|17239.43|8
1648501390000|2022-03-28 21:03:10|17370.15|17250.15|17374.84|17254.84|17374.84|17254.84|17370.15|17250.15|10
1648501400000|2022-03-28 21:03:20|17374.87|17254.87|17375.13|17255.13|17375.13|17255.13|17374.6|17254.6|8
1648501410000|2022-03-28 21:03:30|17374.96|17254.96|17376.7|17256.7|17376.82|17256.82|17374.9|17254.9|10
1648501420000|2022-03-28 21:03:40|17376.67|17256.67|17380.62|17260.62|17380.62|17260.62|17376.67|17256.67|9
1648501430000|2022-03-28 21:03:50|17380.56|17260.56|17381.77|17261.77|17381.77|17261.77|17380.56|17260.56|9
1648501440000|2022-03-28 21:04:00|17381.57|17261.57|17381.39|17261.39|17381.69|17261.69|17380.43|17260.43|10
1648501450000|2022-03-28 21:04:10|17379.99|17259.99|17378.3|17258.3|17379.99|17259.99|17378.1|17258.1|10
1648501460000|2022-03-28 21:04:20|17378.38|17258.38|17375.35|17255.35|17378.38|17258.38|17375.23|17255.23|10
1648501470000|2022-03-28 21:04:30|17374.79|17254.79|17373.01|17253.01|17374.79|17254.79|17373.01|17253.01|10
1648501480000|2022-03-28 21:04:40|17372.83|17252.83|17372.2|17252.2|17372.83|17252.83|17372.2|17252.2|7
1648501490000|2022-03-28 21:04:50|17372.05|17252.05|17369.55|17249.55|17372.05|17252.05|17369.47|17249.47|10
1648501500000|2022-03-28 21:05:00|17368.73|17248.73|17367.17|17247.17|17369.49|17249.49|17367.17|17247.17|10
1648501510000|2022-03-28 21:05:10|17366.83|17246.83|17364.67|17244.67|17366.83|17246.83|17364.62|17244.62|10
1648501520000|2022-03-28 21:05:20|17364.7|17244.7|17366.28|17246.28|17366.28|17246.28|17364.69|17244.69|10
1648501530000|2022-03-28 21:05:30|17366.21|17246.21|17364.91|17244.91|17366.21|17246.21|17364.78|17244.78|10
1648501540000|2022-03-28 21:05:40|17364.71|17244.71|17365.09|17245.09|17365.09|17245.09|17363.56|17243.56|9
1648501550000|2022-03-28 21:05:50|17365.16|17245.16|17365.65|17245.65|17365.69|17245.69|17364.33|17244.33|10
1648501560000|2022-03-28 21:06:00|17366.07|17246.07|17366.59|17246.59|17366.61|17246.61|17366.07|17246.07|10
1648501570000|2022-03-28 21:06:10|17366.49|17246.49|17368.05|17248.05|17368.05|17248.05|17366.49|17246.49|9
1648501580000|2022-03-28 21:06:20|17367.82|17247.82|17367.93|17247.93|17368.29|17248.29|17367.7|17247.7|10
1648501590000|2022-03-28 21:06:30|17367.95|17247.95|17370.43|17250.43|17370.99|17250.99|17367.95|17247.95|10
1648501600000|2022-03-28 21:06:40|17369.7|17249.7|17370.77|17250.77|17370.77|17250.77|17369.56|17249.56|9
1648501610000|2022-03-28 21:06:50|17370.51|17250.51|17367.79|17247.79|17370.51|17250.51|17367.73|17247.73|10
1648501620000|2022-03-28 21:07:00|17369.17|17249.17|17368.81|17248.81|17369.2|17249.2|17368.32|17248.32|10
1648501630000|2022-03-28 21:07:10|17368.75|17248.75|17368.96|17248.96|17368.96|17248.96|17368.5|17248.5|10
1648501640000|2022-03-28 21:07:20|17369.02|17249.02|17369.13|17249.13|17369.41|17249.41|17368.28|17248.28|9
1648501650000|2022-03-28 21:07:30|17368.53|17248.53|17368.06|17248.06|17368.73|17248.73|17367.9|17247.9|10
1648501660000|2022-03-28 21:07:40|17368.05|17248.05|17367.6|17247.6|17368.08|17248.08|17367.55|17247.55|10
1648501670000|2022-03-28 21:07:50|17367.73|17247.73|17366.7|17246.7|17367.73|17247.73|17366.07|17246.07|10
1648501680000|2022-03-28 21:08:00|17366.65|17246.65|17366.53|17246.53|17366.81|17246.81|17366.53|17246.53|9
1648501690000|2022-03-28 21:08:10|17366.57|17246.57|17366.79|17246.79|17366.79|17246.79|17366.15|17246.15|8
1648501700000|2022-03-28 21:08:20|17367.06|17247.06|17365.54|17245.54|17367.06|17247.06|17365.54|17245.54|10
1648501710000|2022-03-28 21:08:30|17365.69|17245.69|17363.84|17243.84|17365.69|17245.69|17363.84|17243.84|10
1648501720000|2022-03-28 21:08:40|17363.88|17243.88|17364.06|17244.06|17364.23|17244.23|17363.88|17243.88|6
1648501730000|2022-03-28 21:08:50|17364.08|17244.08|17363.28|17243.28|17364.31|17244.31|17363.14|17243.14|7
1648501740000|2022-03-28 21:09:00|17363.1|17243.1|17364.16|17244.16|17364.16|17244.16|17362.95|17242.95|7
1648501750000|2022-03-28 21:09:10|17364.05|17244.05|17361.25|17241.25|17364.15|17244.15|17361.25|17241.25|10
1648501760000|2022-03-28 21:09:20|17361.46|17241.46|17361.07|17241.07|17361.46|17241.46|17359.81|17239.81|10
1648501770000|2022-03-28 21:09:30|17361.14|17241.14|17360.84|17240.84|17361.54|17241.54|17359.91|17239.91|10
1648501780000|2022-03-28 21:09:40|17360.81|17240.81|17357.73|17237.73|17360.88|17240.88|17357.73|17237.73|10
1648501790000|2022-03-28 21:09:50|17357.8|17237.8|17356.56|17236.56|17357.8|17237.8|17356.56|17236.56|10
1648501800000|2022-03-28 21:10:00|17356.55|17236.55|17356.46|17236.46|17356.55|17236.55|17355.8|17235.8|10
1648501810000|2022-03-28 21:10:10|17354.75|17234.75|17354.33|17234.33|17355.5|17235.5|17354.33|17234.33|10
1648501820000|2022-03-28 21:10:20|17354.26|17234.26|17354.01|17234.01|17354.92|17234.92|17354.01|17234.01|10
1648501830000|2022-03-28 21:10:30|17353.95|17233.95|17352.29|17232.29|17353.95|17233.95|17352.29|17232.29|9
1648501840000|2022-03-28 21:10:40|17352.2|17232.2|17350.46|17230.46|17352.2|17232.2|17350.46|17230.46|10
1648501850000|2022-03-28 21:10:50|17350.39|17230.39|17347.12|17227.12|17350.41|17230.41|17347.12|17227.12|10
1648501860000|2022-03-28 21:11:00|17348.17|17228.17|17347.25|17227.25|17348.17|17228.17|17347.23|17227.23|10
1648501870000|2022-03-28 21:11:10|17347.08|17227.08|17345.69|17225.69|17347.08|17227.08|17345.57|17225.57|9
1648501880000|2022-03-28 21:11:20|17345.64|17225.64|17345.53|17225.53|17345.86|17225.86|17345.42|17225.42|9
1648501890000|2022-03-28 21:11:30|17345.39|17225.39|17344.29|17224.29|17345.39|17225.39|17344.29|17224.29|10
1648501900000|2022-03-28 21:11:40|17343.18|17223.18|17341.58|17221.58|17343.68|17223.68|17341.58|17221.58|10
1648501910000|2022-03-28 21:11:50|17341.79|17221.79|17339.74|17219.74|17341.79|17221.79|17339.64|17219.64|10
1648501920000|2022-03-28 21:12:00|17338.87|17218.87|17337.16|17217.16|17338.87|17218.87|17337.16|17217.16|10
1648501930000|2022-03-28 21:12:10|17337.13|17217.13|17336.73|17216.73|17337.74|17217.74|17336.28|17216.28|10
1648501940000|2022-03-28 21:12:20|17337.76|17217.76|17337.32|17217.32|17337.76|17217.76|17336.82|17216.82|10
1648501950000|2022-03-28 21:12:30|17337.64|17217.64|17333.16|17213.16|17337.64|17217.64|17333.16|17213.16|10
1648501960000|2022-03-28 21:12:40|17333.11|17213.11|17333.39|17213.39|17333.47|17213.47|17332.98|17212.98|10
1648501970000|2022-03-28 21:12:50|17333.51|17213.51|17332.26|17212.26|17333.51|17213.51|17332.26|17212.26|10
1648501980000|2022-03-28 21:13:00|17332.05|17212.05|17330.7|17210.7|17332.05|17212.05|17330.03|17210.03|10
1648501990000|2022-03-28 21:13:10|17330.54|17210.54|17330.72|17210.72|17331.15|17211.15|17330.03|17210.03|10
1648502000000|2022-03-28 21:13:20|17330.84|17210.84|17330.83|17210.83|17330.9|17210.9|17330.72|17210.72|9
1648502010000|2022-03-28 21:13:30|17330.86|17210.86|17331.23|17211.23|17331.23|17211.23|17330.38|17210.38|9
1648502020000|2022-03-28 21:13:40|17331.19|17211.19|17333.62|17213.62|17333.79|17213.79|17330.81|17210.81|10
1648502030000|2022-03-28 21:13:50|17333.72|17213.72|17334.91|17214.91|17335.18|17215.18|17333.72|17213.72|9
1648502040000|2022-03-28 21:14:00|17335.34|17215.34|17332.31|17212.31|17335.34|17215.34|17332.31|17212.31|10
1648502050000|2022-03-28 21:14:10|17332.33|17212.33|17330.78|17210.78|17332.44|17212.44|17330.46|17210.46|10
1648502060000|2022-03-28 21:14:20|17331.08|17211.08|17331.47|17211.47|17331.47|17211.47|17329.99|17209.99|10
1648502070000|2022-03-28 21:14:30|17330.78|17210.78|17328.82|17208.82|17330.78|17210.78|17328.05|17208.05|10
1648502080000|2022-03-28 21:14:40|17328.17|17208.17|17326.55|17206.55|17328.17|17208.17|17326.42|17206.42|9
1648502090000|2022-03-28 21:14:50|17326.26|17206.26|17326.15|17206.15|17326.84|17206.84|17326.15|17206.15|8
1648502100000|2022-03-28 21:15:00|17326.55|17206.55|17326.37|17206.37|17326.68|17206.68|17326.32|17206.32|10
1648502110000|2022-03-28 21:15:10|17326.18|17206.18|17326.89|17206.89|17326.89|17206.89|17325.56|17205.56|9
1648502120000|2022-03-28 21:15:20|17326.87|17206.87|17327.08|17207.08|17327.44|17207.44|17326.87|17206.87|10
1648502130000|2022-03-28 21:15:30|17327.25|17207.25|17325.87|17205.87|17327.28|17207.28|17325.87|17205.87|10
1648502140000|2022-03-28 21:15:40|17326.48|17206.48|17325.64|17205.64|17326.48|17206.48|17325.61|17205.61|9
1648502150000|2022-03-28 21:15:50|17325.3|17205.3|17323.42|17203.42|17325.3|17205.3|17323.39|17203.39|10
1648502160000|2022-03-28 21:16:00|17323.59|17203.59|17322.07|17202.07|17323.59|17203.59|17322.07|17202.07|9
1648502170000|2022-03-28 21:16:10|17322.7|17202.7|17321.81|17201.81|17322.7|17202.7|17321.73|17201.73|9
1648502180000|2022-03-28 21:16:20|17322.03|17202.03|17323.71|17203.71|17324.04|17204.04|17321.59|17201.59|10
1648502190000|2022-03-28 21:16:30|17323.43|17203.43|17319.57|17199.57|17323.43|17203.43|17319.57|17199.57|10
1648502200000|2022-03-28 21:16:40|17319.61|17199.61|17316.94|17196.94|17319.61|17199.61|17316.94|17196.94|10
1648502210000|2022-03-28 21:16:50|17316.74|17196.74|17316.45|17196.45|17317.09|17197.09|17316.45|17196.45|8
1648502220000|2022-03-28 21:17:00|17316.49|17196.49|17313.94|17193.94|17316.49|17196.49|17313.94|17193.94|8
1648502230000|2022-03-28 21:17:10|17313.76|17193.76|17313.86|17193.86|17314.63|17194.63|17313.74|17193.74|10
1648502240000|2022-03-28 21:17:20|17314.15|17194.15|17312.22|17192.22|17314.15|17194.15|17312.17|17192.17|9
1648502250000|2022-03-28 21:17:30|17312.13|17192.13|17307.41|17187.41|17312.13|17192.13|17307.41|17187.41|8
1648502260000|2022-03-28 21:17:40|17306.79|17186.79|17304.1|17184.1|17306.88|17186.88|17303.88|17183.88|9
1648502270000|2022-03-28 21:17:50|17303.85|17183.85|17302.86|17182.86|17303.85|17183.85|17302.86|17182.86|9
1648502280000|2022-03-28 21:18:00|17302.59|17182.59|17301.22|17181.22|17302.81|17182.81|17301.22|17181.22|10
1648502290000|2022-03-28 21:18:10|17300.83|17180.83|17300.35|17180.35|17301.52|17181.52|17300.35|17180.35|10
1648502300000|2022-03-28 21:18:20|17300.14|17180.14|17298.13|17178.13|17300.14|17180.14|17297.89|17177.89|10
1648502310000|2022-03-28 21:18:30|17297.96|17177.96|17297.1|17177.1|17297.96|17177.96|17296.65|17176.65|10
1648502320000|2022-03-28 21:18:40|17297.5|17177.5|17294.98|17174.98|17297.62|17177.62|17294.98|17174.98|10
1648502330000|2022-03-28 21:18:50|17294.97|17174.97|17292.27|17172.27|17295.39|17175.39|17292.27|17172.27|10
1648502340000|2022-03-28 21:19:00|17292.29|17172.29|17288.65|17168.65|17292.29|17172.29|17288.65|17168.65|9
1648502350000|2022-03-28 21:19:10|17289.65|17169.65|17288.86|17168.86|17290|17170|17287.73|17167.73|8
1648502360000|2022-03-28 21:19:20|17289.16|17169.16|17290.1|17170.1|17290.61|17170.61|17289.05|17169.05|10
1648502370000|2022-03-28 21:19:30|17290.17|17170.17|17290.15|17170.15|17290.28|17170.28|17290|17170|10
1648502380000|2022-03-28 21:19:40|17290.25|17170.25|17291.25|17171.25|17291.25|17171.25|17289.89|17169.89|10
1648502390000|2022-03-28 21:19:50|17291.23|17171.23|17288.42|17168.42|17291.23|17171.23|17288.42|17168.42|9
1648502400000|2022-03-28 21:20:00|17288.24|17168.24|17284.96|17164.96|17288.24|17168.24|17284.75|17164.75|10
1648502410000|2022-03-28 21:20:10|17284.82|17164.82|17284.68|17164.68|17285|17165|17284.42|17164.42|10
1648502420000|2022-03-28 21:20:20|17284.63|17164.63|17284.16|17164.16|17284.63|17164.63|17283.77|17163.77|10
1648502430000|2022-03-28 21:20:30|17283.83|17163.83|17283.03|17163.03|17283.83|17163.83|17283.03|17163.03|10
1648502440000|2022-03-28 21:20:40|17282.65|17162.65|17281.46|17161.46|17282.65|17162.65|17281.21|17161.21|10
1648502450000|2022-03-28 21:20:50|17281.44|17161.44|17282.18|17162.18|17282.28|17162.28|17281.44|17161.44|10
1648502460000|2022-03-28 21:21:00|17282.12|17162.12|17281.13|17161.13|17282.24|17162.24|17281.13|17161.13|10
1648502470000|2022-03-28 21:21:10|17280.96|17160.96|17279.19|17159.19|17280.96|17160.96|17279.14|17159.14|10
1648502480000|2022-03-28 21:21:20|17279.26|17159.26|17280.25|17160.25|17280.25|17160.25|17278.78|17158.78|9
1648502490000|2022-03-28 21:21:30|17280.5|17160.5|17281.01|17161.01|17281.63|17161.63|17280.1|17160.1|10
1648502500000|2022-03-28 21:21:40|17280.74|17160.74|17282.13|17162.13|17282.13|17162.13|17279.74|17159.74|10
1648502510000|2022-03-28 21:21:50|17282.87|17162.87|17284.22|17164.22|17284.22|17164.22|17282.68|17162.68|10
1648502520000|2022-03-28 21:22:00|17284.33|17164.33|17288.14|17168.14|17288.14|17168.14|17284.33|17164.33|10
1648502530000|2022-03-28 21:22:10|17288.65|17168.65|17289.37|17169.37|17289.37|17169.37|17288.36|17168.36|10
1648502540000|2022-03-28 21:22:20|17289.19|17169.19|17289.31|17169.31|17289.66|17169.66|17289.04|17169.04|10
1648502550000|2022-03-28 21:22:30|17289.21|17169.21|17287.8|17167.8|17289.21|17169.21|17287.39|17167.39|10
1648502560000|2022-03-28 21:22:40|17287.49|17167.49|17286.59|17166.59|17287.78|17167.78|17286.29|17166.29|10
1648502570000|2022-03-28 21:22:50|17285.89|17165.89|17285.02|17165.02|17286.16|17166.16|17284.91|17164.91|9
1648502580000|2022-03-28 21:23:00|17284.93|17164.93|17283.83|17163.83|17284.95|17164.95|17283.81|17163.81|8
1648502590000|2022-03-28 21:23:10|17283.82|17163.82|17283.84|17163.84|17283.98|17163.98|17283.34|17163.34|9
1648502600000|2022-03-28 21:23:20|17283.66|17163.66|17283.15|17163.15|17283.7|17163.7|17282.7|17162.7|9
1648502610000|2022-03-28 21:23:30|17283.43|17163.43|17282.76|17162.76|17283.43|17163.43|17282.31|17162.31|10
1648502620000|2022-03-28 21:23:40|17282.57|17162.57|17282.75|17162.75|17283.01|17163.01|17282.4|17162.4|8
1648502630000|2022-03-28 21:23:50|17282.57|17162.57|17282.55|17162.55|17282.97|17162.97|17282.51|17162.51|10
1648502640000|2022-03-28 21:24:00|17282.05|17162.05|17280.66|17160.66|17282.16|17162.16|17280.61|17160.61|10
1648502650000|2022-03-28 21:24:10|17280.49|17160.49|17277.3|17157.3|17280.49|17160.49|17277.3|17157.3|9
1648502660000|2022-03-28 21:24:20|17276.65|17156.65|17275.12|17155.12|17276.65|17156.65|17275.12|17155.12|9
1648502670000|2022-03-28 21:24:30|17274.84|17154.84|17273.88|17153.88|17275.36|17155.36|17273.88|17153.88|10
1648502680000|2022-03-28 21:24:40|17273.58|17153.58|17269.65|17149.65|17273.58|17153.58|17269.65|17149.65|10
1648502690000|2022-03-28 21:24:50|17269.81|17149.81|17267.01|17147.01|17269.83|17149.83|17266.36|17146.36|10
1648502700000|2022-03-28 21:25:00|17266.87|17146.87|17267.11|17147.11|17267.6|17147.6|17266.87|17146.87|10
1648502710000|2022-03-28 21:25:10|17267.07|17147.07|17265.65|17145.65|17267.85|17147.85|17265.6|17145.6|10
1648502720000|2022-03-28 21:25:20|17265.09|17145.09|17263.97|17143.97|17265.09|17145.09|17263.73|17143.73|9
1648502730000|2022-03-28 21:25:30|17263.95|17143.95|17264.31|17144.31|17264.38|17144.38|17263.79|17143.79|10
1648502740000|2022-03-28 21:25:40|17264.25|17144.25|17263.43|17143.43|17264.28|17144.28|17263.28|17143.28|9
1648502750000|2022-03-28 21:25:50|17263.14|17143.14|17258.83|17138.83|17263.14|17143.14|17258.83|17138.83|10
1648502760000|2022-03-28 21:26:00|17258.04|17138.04|17252.37|17132.37|17258.05|17138.05|17252.37|17132.37|10
1648502770000|2022-03-28 21:26:10|17251.8|17131.8|17249.48|17129.48|17251.8|17131.8|17249.48|17129.48|10
1648502780000|2022-03-28 21:26:20|17249.57|17129.57|17248.71|17128.71|17249.58|17129.58|17248.62|17128.62|10
1648502790000|2022-03-28 21:26:30|17248.82|17128.82|17248.98|17128.98|17248.98|17128.98|17247.85|17127.85|10
1648502800000|2022-03-28 21:26:40|17249.67|17129.67|17249.81|17129.81|17250.43|17130.43|17249.36|17129.36|10
1648502810000|2022-03-28 21:26:50|17250.13|17130.13|17249.61|17129.61|17250.95|17130.95|17249.05|17129.05|10
1648502820000|2022-03-28 21:27:00|17249.79|17129.79|17250.71|17130.71|17250.71|17130.71|17249.79|17129.79|9
1648502830000|2022-03-28 21:27:10|17250.72|17130.72|17252.38|17132.38|17252.38|17132.38|17250.72|17130.72|9
1648502840000|2022-03-28 21:27:20|17252.27|17132.27|17253.28|17133.28|17253.28|17133.28|17252.27|17132.27|8
1648502850000|2022-03-28 21:27:30|17253.87|17133.87|17255.36|17135.36|17255.4|17135.4|17253.87|17133.87|10
1648502860000|2022-03-28 21:27:40|17255.27|17135.27|17256.12|17136.12|17256.12|17136.12|17255.18|17135.18|10
1648502870000|2022-03-28 21:27:50|17255.99|17135.99|17256.52|17136.52|17256.96|17136.96|17255.99|17135.99|9
1648502880000|2022-03-28 21:28:00|17256.46|17136.46|17256.68|17136.68|17256.82|17136.82|17256.15|17136.15|10
1648502890000|2022-03-28 21:28:10|17258.3|17138.3|17259.92|17139.92|17259.92|17139.92|17257.99|17137.99|9
1648502900000|2022-03-28 21:28:20|17259.68|17139.68|17258.3|17138.3|17259.85|17139.85|17258.3|17138.3|10
1648502910000|2022-03-28 21:28:30|17258.23|17138.23|17253.95|17133.95|17258.23|17138.23|17253.95|17133.95|10
1648502920000|2022-03-28 21:28:40|17253.87|17133.87|17252.95|17132.95|17253.87|17133.87|17252.79|17132.79|10
1648502930000|2022-03-28 21:28:50|17252.96|17132.96|17250.98|17130.98|17253.02|17133.02|17250.98|17130.98|10
1648502940000|2022-03-28 21:29:00|17251.06|17131.06|17249.54|17129.54|17251.82|17131.82|17249.29|17129.29|10
1648502950000|2022-03-28 21:29:10|17249.75|17129.75|17247.27|17127.27|17250.72|17130.72|17247.27|17127.27|10
1648502960000|2022-03-28 21:29:20|17247.44|17127.44|17236.56|17116.56|17247.44|17127.44|17236.56|17116.56|10
1648502970000|2022-03-28 21:29:30|17236.99|17116.99|17237.05|17117.05|17237.11|17117.11|17236.3|17116.3|10
1648502980000|2022-03-28 21:29:40|17237.31|17117.31|17235.52|17115.52|17237.31|17117.31|17235.51|17115.51|10
1648502990000|2022-03-28 21:29:50|17235.61|17115.61|17235.48|17115.48|17235.75|17115.75|17235.27|17115.27|8
1648503000000|2022-03-28 21:30:00|17235.29|17115.29|17236.19|17116.19|17236.25|17116.25|17235.06|17115.06|10
1648503010000|2022-03-28 21:30:10|17236.38|17116.38|17235.82|17115.82|17236.53|17116.53|17235.68|17115.68|10
1648503020000|2022-03-28 21:30:20|17235.99|17115.99|17235.52|17115.52|17235.99|17115.99|17235.52|17115.52|10
1648503030000|2022-03-28 21:30:30|17235.42|17115.42|17235.7|17115.7|17235.79|17115.79|17235.42|17115.42|10
1648503040000|2022-03-28 21:30:40|17235.8|17115.8|17236.24|17116.24|17236.24|17116.24|17235.6|17115.6|10
1648503050000|2022-03-28 21:30:50|17236.28|17116.28|17232.88|17112.88|17236.46|17116.46|17232.88|17112.88|10
1648503060000|2022-03-28 21:31:00|17231.58|17111.58|17230.84|17110.84|17231.58|17111.58|17230.84|17110.84|8
1648503070000|2022-03-28 21:31:10|17228.39|17108.39|17228.97|17108.97|17228.97|17108.97|17228.21|17108.21|9
1648503080000|2022-03-28 21:31:20|17228.99|17108.99|17228.14|17108.14|17228.99|17108.99|17227.61|17107.61|9
1648503090000|2022-03-28 21:31:30|17228.22|17108.22|17227.07|17107.07|17228.22|17108.22|17227.07|17107.07|9
1648503100000|2022-03-28 21:31:40|17226.88|17106.88|17223.07|17103.07|17226.88|17106.88|17223.07|17103.07|9
1648503110000|2022-03-28 21:31:50|17222.42|17102.42|17217.88|17097.88|17222.81|17102.81|17217.88|17097.88|9
1648503120000|2022-03-28 21:32:00|17218.76|17098.76|17218.43|17098.43|17219.18|17099.18|17217.78|17097.78|10
1648503130000|2022-03-28 21:32:10|17218.26|17098.26|17215.51|17095.51|17218.26|17098.26|17215.51|17095.51|10
1648503140000|2022-03-28 21:32:20|17215.05|17095.05|17213.75|17093.75|17215.05|17095.05|17213.75|17093.75|9
1648503150000|2022-03-28 21:32:30|17213.95|17093.95|17211.02|17091.02|17213.95|17093.95|17211.02|17091.02|10
1648503160000|2022-03-28 21:32:40|17211.71|17091.71|17201.84|17081.84|17211.71|17091.71|17201.84|17081.84|10
1648503170000|2022-03-28 21:32:50|17199.68|17079.68|17196.06|17076.06|17199.68|17079.68|17196.05|17076.05|10
1648503180000|2022-03-28 21:33:00|17195.84|17075.84|17191.25|17071.25|17195.84|17075.84|17191|17071|10
1648503190000|2022-03-28 21:33:10|17190.95|17070.95|17187.45|17067.45|17190.95|17070.95|17186.39|17066.39|10
1648503200000|2022-03-28 21:33:20|17187.32|17067.32|17187.01|17067.01|17187.63|17067.63|17186.21|17066.21|10
1648503210000|2022-03-28 21:33:30|17187.52|17067.52|17185.89|17065.89|17187.52|17067.52|17185.75|17065.75|10
1648503220000|2022-03-28 21:33:40|17186.15|17066.15|17187.41|17067.41|17187.85|17067.85|17186.15|17066.15|9
1648503230000|2022-03-28 21:33:50|17187.36|17067.36|17187.17|17067.17|17187.38|17067.38|17187.06|17067.06|9
1648503240000|2022-03-28 21:34:00|17187.22|17067.22|17184.29|17064.29|17187.22|17067.22|17184.29|17064.29|8
1648503250000|2022-03-28 21:34:10|17185.12|17065.12|17185.13|17065.13|17185.53|17065.53|17184.74|17064.74|10
1648503260000|2022-03-28 21:34:20|17184.74|17064.74|17183|17063|17184.9|17064.9|17183|17063|10
1648503270000|2022-03-28 21:34:30|17182.82|17062.82|17180.36|17060.36|17182.82|17062.82|17180.36|17060.36|10
1648503280000|2022-03-28 21:34:40|17180.18|17060.18|17178.49|17058.49|17180.25|17060.25|17178.49|17058.49|10
1648503290000|2022-03-28 21:34:50|17178.37|17058.37|17177.54|17057.54|17178.37|17058.37|17177.54|17057.54|10
1648503300000|2022-03-28 21:35:00|17176.3|17056.3|17174.8|17054.8|17176.46|17056.46|17174.8|17054.8|10
1648503310000|2022-03-28 21:35:10|17174.67|17054.67|17174.76|17054.76|17174.76|17054.76|17174.15|17054.15|10
1648503320000|2022-03-28 21:35:20|17174.72|17054.72|17172.35|17052.35|17174.72|17054.72|17172.35|17052.35|9
1648503330000|2022-03-28 21:35:30|17172.6|17052.6|17170.36|17050.36|17172.64|17052.64|17170.19|17050.19|10
1648503340000|2022-03-28 21:35:40|17170.22|17050.22|17169.07|17049.07|17170.22|17050.22|17169.07|17049.07|9
1648503350000|2022-03-28 21:35:50|17169.1|17049.1|17167.76|17047.76|17169.1|17049.1|17167.6|17047.6|10
1648503360000|2022-03-28 21:36:00|17167.72|17047.72|17166.33|17046.33|17167.72|17047.72|17166.33|17046.33|10
1648503370000|2022-03-28 21:36:10|17166.23|17046.23|17164.76|17044.76|17166.36|17046.36|17164.76|17044.76|10
1648503380000|2022-03-28 21:36:20|17164.31|17044.31|17158.35|17038.35|17164.31|17044.31|17158.26|17038.26|10
1648503390000|2022-03-28 21:36:30|17158.33|17038.33|17156.96|17036.96|17158.33|17038.33|17156.87|17036.87|10
1648503400000|2022-03-28 21:36:40|17157.04|17037.04|17156.75|17036.75|17157.23|17037.23|17156.67|17036.67|10
1648503410000|2022-03-28 21:36:50|17156.49|17036.49|17154.21|17034.21|17156.49|17036.49|17154.21|17034.21|9
1648503420000|2022-03-28 21:37:00|17153.54|17033.54|17149.66|17029.66|17153.54|17033.54|17149.66|17029.66|10
1648503430000|2022-03-28 21:37:10|17149.18|17029.18|17146.46|17026.46|17149.18|17029.18|17146.46|17026.46|9
1648503440000|2022-03-28 21:37:20|17146.06|17026.06|17144.21|17024.21|17146.27|17026.27|17144.21|17024.21|10
1648503450000|2022-03-28 21:37:30|17144.24|17024.24|17141.8|17021.8|17144.37|17024.37|17140.65|17020.65|10
1648503460000|2022-03-28 21:37:40|17141.62|17021.62|17140.61|17020.61|17141.89|17021.89|17139.89|17019.89|10
1648503470000|2022-03-28 21:37:50|17140.69|17020.69|17135.92|17015.92|17140.69|17020.69|17135.92|17015.92|9
1648503480000|2022-03-28 21:38:00|17135.68|17015.68|17134.56|17014.56|17135.68|17015.68|17134.56|17014.56|9
1648503490000|2022-03-28 21:38:10|17134.43|17014.43|17128.09|17008.09|17134.72|17014.72|17128.09|17008.09|10
1648503500000|2022-03-28 21:38:20|17127.47|17007.47|17119.37|16999.37|17127.47|17007.47|17119.37|16999.37|10
1648503510000|2022-03-28 21:38:30|17118.16|16998.16|17107.78|16987.78|17118.16|16998.16|17107.78|16987.78|10
1648503520000|2022-03-28 21:38:40|17107.1|16987.1|17090.71|16970.71|17107.1|16987.1|17090.71|16970.71|10
1648503530000|2022-03-28 21:38:50|17089.61|16969.61|17060.54|16940.54|17089.61|16969.61|17060.54|16940.54|10
1648503540000|2022-03-28 21:39:00|17057.85|16937.85|17040.22|16920.22|17057.85|16937.85|17040.22|16920.22|10
1648503550000|2022-03-28 21:39:10|17038.97|16918.97|17029.88|16909.88|17038.97|16918.97|17029.88|16909.88|10
1648503560000|2022-03-28 21:39:20|17028.61|16908.61|17021.34|16901.34|17028.61|16908.61|17021.34|16901.34|10
1648503570000|2022-03-28 21:39:30|17019.25|16899.25|17016.14|16896.14|17019.25|16899.25|17015.03|16895.03|10
1648503580000|2022-03-28 21:39:40|17016.53|16896.53|17019.05|16899.05|17019.05|16899.05|17016.53|16896.53|10
1648503590000|2022-03-28 21:39:50|17019.72|16899.72|17022.17|16902.17|17023.32|16903.32|17019.72|16899.72|9
1648503600000|2022-03-28 21:40:00|17022.7|16902.7|17031.73|16911.73|17031.73|16911.73|17022.23|16902.23|10
1648503610000|2022-03-28 21:40:10|17032.91|16912.91|17049.45|16929.45|17049.45|16929.45|17029.52|16909.52|10
1648503620000|2022-03-28 21:40:20|17053.32|16933.32|17072.67|16952.67|17072.67|16952.67|17053.32|16933.32|10
1648503630000|2022-03-28 21:40:30|17073.75|16953.75|17084.08|16964.08|17084.08|16964.08|17073.75|16953.75|10
1648503640000|2022-03-28 21:40:40|17086.05|16966.05|17095.12|16975.12|17095.12|16975.12|17086.05|16966.05|10
1648503650000|2022-03-28 21:40:50|17094.92|16974.92|17093.63|16973.63|17095.42|16975.42|17093.63|16973.63|10
1648503660000|2022-03-28 21:41:00|17093.08|16973.08|17083.95|16963.95|17093.08|16973.08|17083.95|16963.95|10
1648503670000|2022-03-28 21:41:10|17083.07|16963.07|17084.42|16964.42|17084.42|16964.42|17081.17|16961.17|10
1648503680000|2022-03-28 21:41:20|17084.78|16964.78|17088.58|16968.58|17088.58|16968.58|17084.78|16964.78|9
1648503690000|2022-03-28 21:41:30|17090.99|16970.99|17098.73|16978.73|17098.73|16978.73|17090.99|16970.99|10
1648503700000|2022-03-28 21:41:40|17099.93|16979.93|17103.15|16983.15|17103.15|16983.15|17099.93|16979.93|9
1648503710000|2022-03-28 21:41:50|17104.42|16984.42|17107.47|16987.47|17108.58|16988.58|17104.42|16984.42|10
1648503720000|2022-03-28 21:42:00|17107.56|16987.56|17108.06|16988.06|17108.96|16988.96|17106.95|16986.95|9
1648503730000|2022-03-28 21:42:10|17109.36|16989.36|17104.98|16984.98|17109.36|16989.36|17104.98|16984.98|10
1648503740000|2022-03-28 21:42:20|17104.83|16984.83|17103.53|16983.53|17105.05|16985.05|17102.68|16982.68|9
1648503750000|2022-03-28 21:42:30|17101.64|16981.64|17100.66|16980.66|17101.64|16981.64|17100.53|16980.53|10
1648503760000|2022-03-28 21:42:40|17100.43|16980.43|17090.22|16970.22|17100.43|16980.43|17090.22|16970.22|9
1648503770000|2022-03-28 21:42:50|17089.83|16969.83|17087.5|16967.5|17090.07|16970.07|17087.13|16967.13|10
1648503780000|2022-03-28 21:43:00|17086.24|16966.24|17079.41|16959.41|17086.24|16966.24|17078.87|16958.87|10
1648503790000|2022-03-28 21:43:10|17079.9|16959.9|17085.1|16965.1|17085.1|16965.1|17079.84|16959.84|10
1648503800000|2022-03-28 21:43:20|17085.89|16965.89|17098.79|16978.79|17098.79|16978.79|17085.89|16965.89|10
1648503810000|2022-03-28 21:43:30|17099.9|16979.9|17106.74|16986.74|17106.82|16986.82|17099.9|16979.9|10
1648503820000|2022-03-28 21:43:40|17107.3|16987.3|17103.93|16983.93|17107.3|16987.3|17103.93|16983.93|10
1648503830000|2022-03-28 21:43:50|17103.95|16983.95|17100.79|16980.79|17103.95|16983.95|17100.79|16980.79|10
1648503840000|2022-03-28 21:44:00|17098.9|16978.9|17097.82|16977.82|17099.19|16979.19|17095.55|16975.55|10
1648503850000|2022-03-28 21:44:10|17098.82|16978.82|17101.33|16981.33|17102.64|16982.64|17098.82|16978.82|10
1648503860000|2022-03-28 21:44:20|17100.33|16980.33|17100.95|16980.95|17100.95|16980.95|17099.85|16979.85|9
1648503870000|2022-03-28 21:44:30|17102.14|16982.14|17102|16982|17102.14|16982.14|17101.44|16981.44|10
1648503880000|2022-03-28 21:44:40|17101.48|16981.48|17101.2|16981.2|17101.76|16981.76|17101.03|16981.03|10
1648503890000|2022-03-28 21:44:50|17101.78|16981.78|17102.54|16982.54|17102.54|16982.54|17101.23|16981.23|10
1648503900000|2022-03-28 21:45:00|17102.63|16982.63|17102.05|16982.05|17103.09|16983.09|17101.98|16981.98|10
1648503910000|2022-03-28 21:45:10|17102.17|16982.17|17104.55|16984.55|17104.83|16984.83|17102.17|16982.17|10
1648503920000|2022-03-28 21:45:20|17105.45|16985.45|17107.76|16987.76|17107.76|16987.76|17105.45|16985.45|10
1648503930000|2022-03-28 21:45:30|17107.84|16987.84|17106.57|16986.57|17107.84|16987.84|17106.57|16986.57|9
1648503940000|2022-03-28 21:45:40|17106.71|16986.71|17106.8|16986.8|17107.21|16987.21|17106.67|16986.67|10
1648503950000|2022-03-28 21:45:50|17105.79|16985.79|17101.56|16981.56|17105.97|16985.97|17101.56|16981.56|10
1648503960000|2022-03-28 21:46:00|17097.68|16977.68|17081.88|16961.88|17097.82|16977.82|17081.88|16961.88|10
1648503970000|2022-03-28 21:46:10|17074.4|16954.4|17060.35|16940.35|17074.4|16954.4|17059.49|16939.49|10
1648503980000|2022-03-28 21:46:20|17061|16941|17066.56|16946.56|17066.94|16946.94|17061|16941|10
1648503990000|2022-03-28 21:46:30|17065.21|16945.21|17063.2|16943.2|17065.45|16945.45|17063.11|16943.11|10
1648504000000|2022-03-28 21:46:40|17063.4|16943.4|17060.02|16940.02|17063.4|16943.4|17060.02|16940.02|10
1648504010000|2022-03-28 21:46:50|17060.41|16940.41|17056.37|16936.37|17061.93|16941.93|17056.37|16936.37|10
1648504020000|2022-03-28 21:47:00|17058.09|16938.09|17056.71|16936.71|17058.32|16938.32|17056.71|16936.71|10
1648504030000|2022-03-28 21:47:10|17055.62|16935.62|17053.37|16933.37|17056.1|16936.1|17053.37|16933.37|10
1648504040000|2022-03-28 21:47:20|17051.37|16931.37|17043.87|16923.87|17051.37|16931.37|17043.87|16923.87|10
1648504050000|2022-03-28 21:47:30|17043.72|16923.72|17039.1|16919.1|17044.56|16924.56|17039.1|16919.1|10
1648504060000|2022-03-28 21:47:40|17039.12|16919.12|17033.24|16913.24|17039.12|16919.12|17033.24|16913.24|10
1648504070000|2022-03-28 21:47:50|17033.04|16913.04|17032.77|16912.77|17033.62|16913.62|17030.82|16910.82|10
1648504080000|2022-03-28 21:48:00|17033.81|16913.81|17034.92|16914.92|17035.24|16915.24|17032.83|16912.83|10
1648504090000|2022-03-28 21:48:10|17039.17|16919.17|17038.52|16918.52|17040.61|16920.61|17038.52|16918.52|9
1648504100000|2022-03-28 21:48:20|17038.1|16918.1|17036.19|16916.19|17038.22|16918.22|17036.18|16916.18|9
1648504110000|2022-03-28 21:48:30|17036.48|16916.48|17040.12|16920.12|17040.12|16920.12|17036.48|16916.48|10
1648504120000|2022-03-28 21:48:40|17040.21|16920.21|17042.59|16922.59|17042.59|16922.59|17039.83|16919.83|10
1648504130000|2022-03-28 21:48:50|17044|16924|17044.9|16924.9|17045.49|16925.49|17044|16924|10
1648504140000|2022-03-28 21:49:00|17044.73|16924.73|17042.08|16922.08|17045.03|16925.03|17042.08|16922.08|10
1648504150000|2022-03-28 21:49:10|17040.27|16920.27|17043.68|16923.68|17043.68|16923.68|17040.16|16920.16|10
1648504160000|2022-03-28 21:49:20|17044.17|16924.17|17048.49|16928.49|17048.49|16928.49|17044.17|16924.17|10
1648504170000|2022-03-28 21:49:30|17048.43|16928.43|17049.06|16929.06|17049.1|16929.1|17048.43|16928.43|10
1648504180000|2022-03-28 21:49:40|17049.09|16929.09|17048.25|16928.25|17049.09|16929.09|17048.23|16928.23|10
1648504190000|2022-03-28 21:49:50|17047.83|16927.83|17052.28|16932.28|17052.28|16932.28|17047.83|16927.83|10
1648504200000|2022-03-28 21:50:00|17052.55|16932.55|17060.43|16940.43|17060.43|16940.43|17052.05|16932.05|10
1648504210000|2022-03-28 21:50:10|17061.54|16941.54|17066.76|16946.76|17066.76|16946.76|17061.54|16941.54|10
1648504220000|2022-03-28 21:50:20|17067.36|16947.36|17070.53|16950.53|17070.67|16950.67|17067.36|16947.36|9
1648504230000|2022-03-28 21:50:30|17072.29|16952.29|17076.45|16956.45|17076.45|16956.45|17072.29|16952.29|10
1648504240000|2022-03-28 21:50:40|17076.61|16956.61|17079.13|16959.13|17079.52|16959.52|17076.61|16956.61|10
1648504250000|2022-03-28 21:50:50|17078.03|16958.03|17073.03|16953.03|17078.69|16958.69|17073.03|16953.03|10
1648504260000|2022-03-28 21:51:00|17073.91|16953.91|17071.81|16951.81|17074.16|16954.16|17071.81|16951.81|10
1648504270000|2022-03-28 21:51:10|17071.74|16951.74|17071.51|16951.51|17071.74|16951.74|17067.93|16947.93|10
1648504280000|2022-03-28 21:51:20|17071.2|16951.2|17070.16|16950.16|17071.57|16951.57|17070.16|16950.16|10
1648504290000|2022-03-28 21:51:30|17070.28|16950.28|17069.61|16949.61|17070.28|16950.28|17068.84|16948.84|10
1648504300000|2022-03-28 21:51:40|17069.35|16949.35|17069.28|16949.28|17069.65|16949.65|17068.74|16948.74|10
1648504310000|2022-03-28 21:51:50|17069.22|16949.22|17069.01|16949.01|17069.36|16949.36|17069.01|16949.01|9
1648504320000|2022-03-28 21:52:00|17069.6|16949.6|17071.05|16951.05|17071.05|16951.05|17069.54|16949.54|10
1648504330000|2022-03-28 21:52:10|17071.22|16951.22|17075.15|16955.15|17075.15|16955.15|17071.13|16951.13|10
1648504340000|2022-03-28 21:52:20|17075.95|16955.95|17083.81|16963.81|17083.81|16963.81|17075.95|16955.95|10
1648504350000|2022-03-28 21:52:30|17084.18|16964.18|17087.64|16967.64|17087.64|16967.64|17084.18|16964.18|10
1648504360000|2022-03-28 21:52:40|17088.74|16968.74|17084.99|16964.99|17090.54|16970.54|17084.99|16964.99|10
1648504370000|2022-03-28 21:52:50|17085.24|16965.24|17083.8|16963.8|17085.39|16965.39|17082.8|16962.8|9
1648504380000|2022-03-28 21:53:00|17083.82|16963.82|17092.07|16972.07|17092.07|16972.07|17083.82|16963.82|10
1648504390000|2022-03-28 21:53:10|17092.16|16972.16|17086.44|16966.44|17092.16|16972.16|17086.44|16966.44|10
1648504400000|2022-03-28 21:53:20|17086.14|16966.14|17082.35|16962.35|17086.14|16966.14|17082.35|16962.35|10
1648504410000|2022-03-28 21:53:30|17081.93|16961.93|17081.7|16961.7|17082.76|16962.76|17080.81|16960.81|10
1648504420000|2022-03-28 21:53:40|17081.79|16961.79|17085.13|16965.13|17085.23|16965.23|17080.94|16960.94|10
1648504430000|2022-03-28 21:53:50|17085.29|16965.29|17086.32|16966.32|17086.32|16966.32|17085.13|16965.13|10
1648504440000|2022-03-28 21:54:00|17086.74|16966.74|17087.58|16967.58|17087.99|16967.99|17085.85|16965.85|10
1648504450000|2022-03-28 21:54:10|17087.85|16967.85|17087.02|16967.02|17088.09|16968.09|17086.64|16966.64|10
1648504460000|2022-03-28 21:54:20|17087.18|16967.18|17090.18|16970.18|17090.25|16970.25|17086.89|16966.89|10
1648504470000|2022-03-28 21:54:30|17090.92|16970.92|17089.32|16969.32|17090.94|16970.94|17089.32|16969.32|10
1648504480000|2022-03-28 21:54:40|17088.86|16968.86|17087.82|16967.82|17089.89|16969.89|17087.82|16967.82|8
1648504490000|2022-03-28 21:54:50|17087.33|16967.33|17088.32|16968.32|17088.74|16968.74|17087.19|16967.19|10
1648504500000|2022-03-28 21:55:00|17088.73|16968.73|17090.75|16970.75|17090.75|16970.75|17088.46|16968.46|10
1648504510000|2022-03-28 21:55:10|17092.91|16972.91|17095.04|16975.04|17095.52|16975.52|17092.72|16972.72|9
1648504520000|2022-03-28 21:55:20|17096.87|16976.87|17096.93|16976.93|17097.09|16977.09|17096.12|16976.12|10
1648504530000|2022-03-28 21:55:30|17096.84|16976.84|17098.09|16978.09|17098.09|16978.09|17096.21|16976.21|10
1648504540000|2022-03-28 21:55:40|17098.23|16978.23|17099.29|16979.29|17099.29|16979.29|17097.62|16977.62|10
1648504550000|2022-03-28 21:55:50|17099.42|16979.42|17100.1|16980.1|17100.1|16980.1|17098.56|16978.56|10
1648504560000|2022-03-28 21:56:00|17100.91|16980.91|17102.97|16982.97|17103.39|16983.39|17100.91|16980.91|10
1648504570000|2022-03-28 21:56:10|17102.76|16982.76|17099.61|16979.61|17102.76|16982.76|17099.61|16979.61|9
1648504580000|2022-03-28 21:56:20|17099.26|16979.26|17099.68|16979.68|17099.92|16979.92|17098.78|16978.78|10
1648504590000|2022-03-28 21:56:30|17099.81|16979.81|17101.68|16981.68|17101.68|16981.68|17099.81|16979.81|10
1648504600000|2022-03-28 21:56:40|17102.07|16982.07|17104.33|16984.33|17104.48|16984.48|17102.07|16982.07|10
1648504610000|2022-03-28 21:56:50|17104.53|16984.53|17105.38|16985.38|17106.42|16986.42|17104.53|16984.53|10
1648504620000|2022-03-28 21:57:00|17104.8|16984.8|17105.92|16985.92|17105.96|16985.96|17104.8|16984.8|10
1648504630000|2022-03-28 21:57:10|17106.06|16986.06|17108.15|16988.15|17108.15|16988.15|17106.06|16986.06|8
1648504640000|2022-03-28 21:57:20|17108.75|16988.75|17114.16|16994.16|17114.16|16994.16|17108.75|16988.75|10
1648504650000|2022-03-28 21:57:30|17114.74|16994.74|17125.2|17005.2|17125.2|17005.2|17114.74|16994.74|10
1648504660000|2022-03-28 21:57:40|17125|17005|17126.66|17006.66|17126.66|17006.66|17124.8|17004.8|10
1648504670000|2022-03-28 21:57:50|17126.63|17006.63|17129.79|17009.79|17129.79|17009.79|17126.63|17006.63|10
1648504680000|2022-03-28 21:58:00|17130.09|17010.09|17131.77|17011.77|17131.77|17011.77|17130.09|17010.09|10
1648504690000|2022-03-28 21:58:10|17131.51|17011.51|17128.68|17008.68|17131.51|17011.51|17128.68|17008.68|10
1648504700000|2022-03-28 21:58:20|17128.44|17008.44|17127.69|17007.69|17128.63|17008.63|17127.05|17007.05|10
1648504710000|2022-03-28 21:58:30|17127.78|17007.78|17129.14|17009.14|17129.14|17009.14|17127.65|17007.65|8
1648504720000|2022-03-28 21:58:40|17129.31|17009.31|17129.74|17009.74|17129.96|17009.96|17127.82|17007.82|9
1648504730000|2022-03-28 21:58:50|17129.94|17009.94|17133.79|17013.79|17134.01|17014.01|17129.94|17009.94|9
1648504740000|2022-03-28 21:59:00|17134.03|17014.03|17133.41|17013.41|17134.42|17014.42|17133.41|17013.41|10
1648504750000|2022-03-28 21:59:10|17133.42|17013.42|17133.2|17013.2|17133.73|17013.73|17133.17|17013.17|10
1648504760000|2022-03-28 21:59:20|17132.69|17012.69|17134.27|17014.27|17134.32|17014.32|17132.69|17012.69|10
1648504770000|2022-03-28 21:59:30|17134.54|17014.54|17131.96|17011.96|17134.54|17014.54|17131.62|17011.62|10
1648504780000|2022-03-28 21:59:40|17131.73|17011.73|17126.36|17006.36|17131.73|17011.73|17126.36|17006.36|10
1648504790000|2022-03-28 21:59:50|17125.81|17005.81|17125.49|17005.49|17125.81|17005.81|17124.97|17004.97|10
1648504800000|2022-03-28 22:00:00|17125.34|17005.34|17121.46|17001.46|17125.34|17005.34|17120.8|17000.8|10
1648504810000|2022-03-28 22:00:10|17121.1|17001.1|17119.07|16999.07|17121.1|17001.1|17118.86|16998.86|10
1648504820000|2022-03-28 22:00:20|17118.89|16998.89|17118.96|16998.96|17119.04|16999.04|17117.55|16997.55|10
1648504830000|2022-03-28 22:00:30|17118.52|16998.52|17115.38|16995.38|17118.52|16998.52|17115.38|16995.38|10
1648504840000|2022-03-28 22:00:40|17114.26|16994.26|17113.52|16993.52|17114.56|16994.56|17113.24|16993.24|10
1648504850000|2022-03-28 22:00:50|17113.93|16993.93|17111.7|16991.7|17114.5|16994.5|17111.7|16991.7|10
1648504860000|2022-03-28 22:01:00|17111.74|16991.74|17110.76|16990.76|17111.74|16991.74|17110.76|16990.76|9
1648504870000|2022-03-28 22:01:10|17109.69|16989.69|17108.42|16988.42|17110.26|16990.26|17108.42|16988.42|9
1648504880000|2022-03-28 22:01:20|17105.29|16985.29|17102.84|16982.84|17108.22|16988.22|17102.84|16982.84|9
1648504890000|2022-03-28 22:01:30|17101.5|16981.5|17099.83|16979.83|17101.5|16981.5|17099.64|16979.64|10
1648504900000|2022-03-28 22:01:40|17100.31|16980.31|17097.69|16977.69|17100.31|16980.31|17097.69|16977.69|10
1648504910000|2022-03-28 22:01:50|17097.1|16977.1|17090.13|16970.13|17097.1|16977.1|17089.64|16969.64|10
1648504920000|2022-03-28 22:02:00|17090.25|16970.25|17087.69|16967.69|17090.25|16970.25|17086.68|16966.68|9
1648504930000|2022-03-28 22:02:10|17087.81|16967.81|17088.39|16968.39|17088.39|16968.39|17084.47|16964.47|10
1648504940000|2022-03-28 22:02:20|17089.24|16969.24|17089.31|16969.31|17090.19|16970.19|17089.24|16969.24|10
1648504950000|2022-03-28 22:02:30|17090.14|16970.14|17092.45|16972.45|17092.53|16972.53|17089.34|16969.34|10
1648504960000|2022-03-28 22:02:40|17092.54|16972.54|17092.89|16972.89|17093.66|16973.66|17091.47|16971.47|10
1648504970000|2022-03-28 22:02:50|17091.62|16971.62|17089.43|16969.43|17091.62|16971.62|17089.05|16969.05|10
1648504980000|2022-03-28 22:03:00|17089.66|16969.66|17090.21|16970.21|17091.18|16971.18|17089.6|16969.6|10
1648504990000|2022-03-28 22:03:10|17090.38|16970.38|17088.39|16968.39|17090.38|16970.38|17087.97|16967.97|10
1648505000000|2022-03-28 22:03:20|17088.42|16968.42|17086.05|16966.05|17088.42|16968.42|17085.35|16965.35|10
1648505010000|2022-03-28 22:03:30|17085.58|16965.58|17085.28|16965.28|17085.58|16965.58|17084.77|16964.77|10
1648505020000|2022-03-28 22:03:40|17085.74|16965.74|17083.67|16963.67|17085.79|16965.79|17083.52|16963.52|10
1648505030000|2022-03-28 22:03:50|17083.34|16963.34|17081.04|16961.04|17083.34|16963.34|17081.04|16961.04|10
1648505040000|2022-03-28 22:04:00|17080.65|16960.65|17074.76|16954.76|17080.65|16960.65|17074.76|16954.76|9
1648505050000|2022-03-28 22:04:10|17074.02|16954.02|17072.91|16952.91|17074.65|16954.65|17072.91|16952.91|10
1648505060000|2022-03-28 22:04:20|17072.14|16952.14|17073.8|16953.8|17073.88|16953.88|17072.14|16952.14|10
1648505070000|2022-03-28 22:04:30|17073.87|16953.87|17075.82|16955.82|17076.19|16956.19|17073.87|16953.87|10
1648505080000|2022-03-28 22:04:40|17074.73|16954.73|17075.78|16955.78|17075.78|16955.78|17074.38|16954.38|9
1648505090000|2022-03-28 22:04:50|17075.85|16955.85|17076.62|16956.62|17077.53|16957.53|17075.85|16955.85|10
1648505100000|2022-03-28 22:05:00|17076.83|16956.83|17076.75|16956.75|17078.71|16958.71|17076.55|16956.55|10
1648505110000|2022-03-28 22:05:10|17076.69|16956.69|17077.13|16957.13|17077.14|16957.14|17075.54|16955.54|9
1648505120000|2022-03-28 22:05:20|17076.62|16956.62|17079.22|16959.22|17079.22|16959.22|17076.62|16956.62|10
1648505130000|2022-03-28 22:05:30|17079.66|16959.66|17082.88|16962.88|17082.88|16962.88|17079.66|16959.66|10
1648505140000|2022-03-28 22:05:40|17082.83|16962.83|17083.83|16963.83|17083.83|16963.83|17082.71|16962.71|10
1648505150000|2022-03-28 22:05:50|17083.42|16963.42|17083.93|16963.93|17084|16964|17082.59|16962.59|10
1648505160000|2022-03-28 22:06:00|17083.16|16963.16|17084.2|16964.2|17084.5|16964.5|17082.93|16962.93|10
1648505170000|2022-03-28 22:06:10|17084.19|16964.19|17082.41|16962.41|17084.95|16964.95|17082.41|16962.41|9
1648505180000|2022-03-28 22:06:20|17082.58|16962.58|17081.16|16961.16|17082.58|16962.58|17080.73|16960.73|10
1648505190000|2022-03-28 22:06:30|17081.12|16961.12|17081.18|16961.18|17081.19|16961.19|17080.69|16960.69|8
1648505200000|2022-03-28 22:06:40|17083.42|16963.42|17085.9|16965.9|17085.9|16965.9|17083.28|16963.28|9
1648505210000|2022-03-28 22:06:50|17086.94|16966.94|17087.65|16967.65|17087.87|16967.87|17085.86|16965.86|10
1648505220000|2022-03-28 22:07:00|17087.9|16967.9|17091.8|16971.8|17091.8|16971.8|17087.9|16967.9|10
1648505230000|2022-03-28 22:07:10|17092.64|16972.64|17096.51|16976.51|17096.51|16976.51|17092.64|16972.64|9
1648505240000|2022-03-28 22:07:20|17096.62|16976.62|17101.6|16981.6|17101.6|16981.6|17096.61|16976.61|10
1648505250000|2022-03-28 22:07:30|17102.41|16982.41|17103.28|16983.28|17104.46|16984.46|17102.41|16982.41|10
1648505260000|2022-03-28 22:07:40|17103.09|16983.09|17100.48|16980.48|17103.09|16983.09|17100.06|16980.06|10
1648505270000|2022-03-28 22:07:50|17100.69|16980.69|17100.96|16980.96|17100.96|16980.96|17100.29|16980.29|10
1648505280000|2022-03-28 22:08:00|17100.9|16980.9|17101.5|16981.5|17101.83|16981.83|17099.65|16979.65|10
1648505290000|2022-03-28 22:08:10|17101.78|16981.78|17103.03|16983.03|17103.91|16983.91|17101.78|16981.78|10
1648505300000|2022-03-28 22:08:20|17103.92|16983.92|17105.7|16985.7|17105.96|16985.96|17103.92|16983.92|9
1648505310000|2022-03-28 22:08:30|17105.63|16985.63|17102.12|16982.12|17105.63|16985.63|17102.12|16982.12|10
1648505320000|2022-03-28 22:08:40|17102.02|16982.02|17106.41|16986.41|17106.41|16986.41|17101.3|16981.3|10
1648505330000|2022-03-28 22:08:50|17107.79|16987.79|17115.05|16995.05|17115.05|16995.05|17107.79|16987.79|10
1648505340000|2022-03-28 22:09:00|17116.52|16996.52|17116.89|16996.89|17118.51|16998.51|17116.52|16996.52|10
1648505350000|2022-03-28 22:09:10|17116.86|16996.86|17116.65|16996.65|17117.96|16997.96|17116.65|16996.65|10
1648505360000|2022-03-28 22:09:20|17116.19|16996.19|17115.39|16995.39|17116.19|16996.19|17114.68|16994.68|10
1648505370000|2022-03-28 22:09:30|17115.57|16995.57|17114.31|16994.31|17115.57|16995.57|17113.11|16993.11|9
1648505380000|2022-03-28 22:09:40|17114.64|16994.64|17116.91|16996.91|17116.93|16996.93|17114.39|16994.39|9
1648505390000|2022-03-28 22:09:50|17117.61|16997.61|17117.95|16997.95|17118.21|16998.21|17117.55|16997.55|8
1648505400000|2022-03-28 22:10:00|17118.39|16998.39|17121.69|17001.69|17122.96|17002.96|17118.39|16998.39|10
1648505410000|2022-03-28 22:10:10|17122.17|17002.17|17125.04|17005.04|17125.04|17005.04|17122.17|17002.17|10
1648505420000|2022-03-28 22:10:20|17124.7|17004.7|17127.04|17007.04|17127.04|17007.04|17124.7|17004.7|8
1648505430000|2022-03-28 22:10:30|17127|17007|17126.58|17006.58|17127|17007|17126.58|17006.58|8
1648505440000|2022-03-28 22:10:40|17126.52|17006.52|17124.75|17004.75|17126.52|17006.52|17124.75|17004.75|10
1648505450000|2022-03-28 22:10:50|17124.54|17004.54|17124.89|17004.89|17124.89|17004.89|17124.41|17004.41|10
1648505460000|2022-03-28 22:11:00|17124.72|17004.72|17125.86|17005.86|17125.86|17005.86|17124.72|17004.72|10
1648505470000|2022-03-28 22:11:10|17125.6|17005.6|17125.81|17005.81|17125.89|17005.89|17125.6|17005.6|7
1648505480000|2022-03-28 22:11:20|17125.6|17005.6|17126.82|17006.82|17127.07|17007.07|17125.6|17005.6|10
1648505490000|2022-03-28 22:11:30|17126.79|17006.79|17126.64|17006.64|17127.15|17007.15|17126.52|17006.52|10
1648505500000|2022-03-28 22:11:40|17126.32|17006.32|17125.81|17005.81|17126.32|17006.32|17125.55|17005.55|9
1648505510000|2022-03-28 22:11:50|17125.56|17005.56|17125.63|17005.63|17125.73|17005.73|17125.56|17005.56|7
1648505520000|2022-03-28 22:12:00|17125.96|17005.96|17125.49|17005.49|17126.97|17006.97|17125.29|17005.29|9
1648505530000|2022-03-28 22:12:10|17125.27|17005.27|17120.18|17000.18|17125.27|17005.27|17120.18|17000.18|9
1648505540000|2022-03-28 22:12:20|17119.62|16999.62|17117.28|16997.28|17119.62|16999.62|17117.28|16997.28|10
1648505550000|2022-03-28 22:12:30|17117.11|16997.11|17118.14|16998.14|17118.14|16998.14|17117.11|16997.11|8
1648505560000|2022-03-28 22:12:40|17119.56|16999.56|17119.02|16999.02|17119.56|16999.56|17117.68|16997.68|10
1648505570000|2022-03-28 22:12:50|17119.11|16999.11|17118.53|16998.53|17119.87|16999.87|17118.53|16998.53|9
1648505580000|2022-03-28 22:13:00|17118.04|16998.04|17115.91|16995.91|17118.04|16998.04|17115.91|16995.91|9
1648505590000|2022-03-28 22:13:10|17115.82|16995.82|17114.73|16994.73|17115.82|16995.82|17114.55|16994.55|10
1648505600000|2022-03-28 22:13:20|17114.57|16994.57|17115.28|16995.28|17115.28|16995.28|17113.4|16993.4|10
1648505610000|2022-03-28 22:13:30|17115.3|16995.3|17111.84|16991.84|17115.45|16995.45|17111.84|16991.84|10
1648505620000|2022-03-28 22:13:40|17110.84|16990.84|17106.47|16986.47|17110.84|16990.84|17106.38|16986.38|9
1648505630000|2022-03-28 22:13:50|17106.38|16986.38|17106.17|16986.17|17107.04|16987.04|17106.11|16986.11|8
1648505640000|2022-03-28 22:14:00|17105.61|16985.61|17106.7|16986.7|17106.7|16986.7|17104.98|16984.98|10
1648505650000|2022-03-28 22:14:10|17107|16987|17109.47|16989.47|17109.47|16989.47|17106.77|16986.77|10
1648505660000|2022-03-28 22:14:20|17109.35|16989.35|17110.57|16990.57|17110.6|16990.6|17109.35|16989.35|10
1648505670000|2022-03-28 22:14:30|17110.62|16990.62|17111.15|16991.15|17111.15|16991.15|17110.62|16990.62|9
1648505680000|2022-03-28 22:14:40|17110.84|16990.84|17111.63|16991.63|17111.63|16991.63|17110.62|16990.62|9
1648505690000|2022-03-28 22:14:50|17111.73|16991.73|17113.14|16993.14|17113.14|16993.14|17111.06|16991.06|10
1648505700000|2022-03-28 22:15:00|17113.29|16993.29|17112.56|16992.56|17113.29|16993.29|17112.4|16992.4|10
1648505710000|2022-03-28 22:15:10|17112.66|16992.66|17113.87|16993.87|17113.87|16993.87|17112.62|16992.62|10
1648505720000|2022-03-28 22:15:20|17114.1|16994.1|17113.38|16993.38|17114.88|16994.88|17113.38|16993.38|10
1648505730000|2022-03-28 22:15:30|17113.4|16993.4|17112.59|16992.59|17113.4|16993.4|17112.59|16992.59|10
1648505740000|2022-03-28 22:15:40|17112.74|16992.74|17112.97|16992.97|17113|16993|17112.37|16992.37|9
1648505750000|2022-03-28 22:15:50|17113.68|16993.68|17117.58|16997.58|17117.74|16997.74|17113.68|16993.68|10
1648505760000|2022-03-28 22:16:00|17117.84|16997.84|17117.68|16997.68|17118.36|16998.36|17117.17|16997.17|9
1648505770000|2022-03-28 22:16:10|17117.69|16997.69|17118.08|16998.08|17119.38|16999.38|17117.69|16997.69|10
1648505780000|2022-03-28 22:16:20|17118.12|16998.12|17113.72|16993.72|17118.12|16998.12|17113.72|16993.72|9
1648505790000|2022-03-28 22:16:30|17113.48|16993.48|17110.85|16990.85|17113.48|16993.48|17110.8|16990.8|10
1648505800000|2022-03-28 22:16:40|17110.52|16990.52|17108.01|16988.01|17110.52|16990.52|17108.01|16988.01|10
1648505810000|2022-03-28 22:16:50|17108.12|16988.12|17105.83|16985.83|17109.55|16989.55|17105.83|16985.83|10
1648505820000|2022-03-28 22:17:00|17105.48|16985.48|17102.71|16982.71|17105.48|16985.48|17102.71|16982.71|10
1648505830000|2022-03-28 22:17:10|17102.73|16982.73|17103.99|16983.99|17103.99|16983.99|17102.49|16982.49|9
1648505840000|2022-03-28 22:17:20|17103.6|16983.6|17101.6|16981.6|17103.85|16983.85|17101.51|16981.51|10
1648505850000|2022-03-28 22:17:30|17102.03|16982.03|17102.29|16982.29|17102.47|16982.47|17101.8|16981.8|10
1648505860000|2022-03-28 22:17:40|17102.47|16982.47|17106.46|16986.46|17106.46|16986.46|17102.47|16982.47|10
1648505870000|2022-03-28 22:17:50|17106.88|16986.88|17106.81|16986.81|17107.2|16987.2|17106.81|16986.81|8
1648505880000|2022-03-28 22:18:00|17107.04|16987.04|17108.54|16988.54|17108.54|16988.54|17106.96|16986.96|10
1648505890000|2022-03-28 22:18:10|17108.8|16988.8|17111.64|16991.64|17111.64|16991.64|17108.8|16988.8|9
1648505900000|2022-03-28 22:18:20|17112.42|16992.42|17112.67|16992.67|17112.83|16992.83|17112.24|16992.24|10
1648505910000|2022-03-28 22:18:30|17112.46|16992.46|17114.12|16994.12|17114.12|16994.12|17112.46|16992.46|10
1648505920000|2022-03-28 22:18:40|17114.36|16994.36|17118.33|16998.33|17118.33|16998.33|17114.36|16994.36|10
1648505930000|2022-03-28 22:18:50|17118.36|16998.36|17118.73|16998.73|17119.41|16999.41|17118.07|16998.07|10
1648505940000|2022-03-28 22:19:00|17118.66|16998.66|17120.42|17000.42|17121.32|17001.32|17117.6|16997.6|9
1648505950000|2022-03-28 22:19:10|17121.16|17001.16|17123.98|17003.98|17124.7|17004.7|17121.16|17001.16|9
1648505960000|2022-03-28 22:19:20|17123.91|17003.91|17127.81|17007.81|17127.81|17007.81|17123.91|17003.91|10
1648505970000|2022-03-28 22:19:30|17128.18|17008.18|17130.65|17010.65|17131.05|17011.05|17128.18|17008.18|10
1648505980000|2022-03-28 22:19:40|17130.62|17010.62|17133.06|17013.06|17133.06|17013.06|17130.62|17010.62|9
1648505990000|2022-03-28 22:19:50|17132.99|17012.99|17133.9|17013.9|17134.35|17014.35|17132.85|17012.85|9
1648506000000|2022-03-28 22:20:00|17134.33|17014.33|17138.87|17018.87|17138.87|17018.87|17134.33|17014.33|10
1648506010000|2022-03-28 22:20:10|17139.71|17019.71|17146.52|17026.52|17146.52|17026.52|17139.71|17019.71|10
1648506020000|2022-03-28 22:20:20|17146.51|17026.51|17151.36|17031.36|17151.36|17031.36|17146.51|17026.51|9
1648506030000|2022-03-28 22:20:30|17151.4|17031.4|17151.1|17031.1|17151.62|17031.62|17150.76|17030.76|10
1648506040000|2022-03-28 22:20:40|17151.07|17031.07|17154.81|17034.81|17154.81|17034.81|17151.07|17031.07|10
1648506050000|2022-03-28 22:20:50|17154.89|17034.89|17155.16|17035.16|17155.16|17035.16|17154.49|17034.49|10
1648506060000|2022-03-28 22:21:00|17155.25|17035.25|17154.65|17034.65|17155.47|17035.47|17154.53|17034.53|10
1648506070000|2022-03-28 22:21:10|17154.66|17034.66|17152.25|17032.25|17154.66|17034.66|17152.25|17032.25|10
1648506080000|2022-03-28 22:21:20|17152.19|17032.19|17151.4|17031.4|17152.19|17032.19|17149.94|17029.94|10
1648506090000|2022-03-28 22:21:30|17151.13|17031.13|17150.36|17030.36|17151.13|17031.13|17149.87|17029.87|10
1648506100000|2022-03-28 22:21:40|17150.3|17030.3|17149.93|17029.93|17150.58|17030.58|17149.93|17029.93|10
1648506110000|2022-03-28 22:21:50|17149.94|17029.94|17150.35|17030.35|17150.35|17030.35|17149.8|17029.8|5
1648506120000|2022-03-28 22:22:00|17150.53|17030.53|17150.74|17030.74|17151.05|17031.05|17150.48|17030.48|9
1648506130000|2022-03-28 22:22:10|17150.69|17030.69|17148.05|17028.05|17150.69|17030.69|17148.05|17028.05|10
1648506140000|2022-03-28 22:22:20|17148.02|17028.02|17142.22|17022.22|17148.02|17028.02|17142.08|17022.08|9
1648506150000|2022-03-28 22:22:30|17142.13|17022.13|17136.65|17016.65|17142.13|17022.13|17136.65|17016.65|9
1648506160000|2022-03-28 22:22:40|17135.12|17015.12|17132.54|17012.54|17135.12|17015.12|17132.54|17012.54|10
1648506170000|2022-03-28 22:22:50|17132.41|17012.41|17129.29|17009.29|17132.41|17012.41|17128.95|17008.95|10
1648506180000|2022-03-28 22:23:00|17129.28|17009.28|17127.5|17007.5|17129.28|17009.28|17127.5|17007.5|9
1648506190000|2022-03-28 22:23:10|17127.62|17007.62|17128.73|17008.73|17128.73|17008.73|17127.62|17007.62|7
1648506200000|2022-03-28 22:23:20|17130.1|17010.1|17132.62|17012.62|17132.62|17012.62|17130.04|17010.04|10
1648506210000|2022-03-28 22:23:30|17132.8|17012.8|17133.65|17013.65|17133.65|17013.65|17132.78|17012.78|10
1648506220000|2022-03-28 22:23:40|17134.29|17014.29|17135.91|17015.91|17135.91|17015.91|17134.29|17014.29|10
1648506230000|2022-03-28 22:23:50|17136.03|17016.03|17136.63|17016.63|17136.72|17016.72|17136.03|17016.03|9
1648506240000|2022-03-28 22:24:00|17136.47|17016.47|17136.84|17016.84|17136.84|17016.84|17135.99|17015.99|10
1648506250000|2022-03-28 22:24:10|17136.91|17016.91|17138.94|17018.94|17138.94|17018.94|17136.91|17016.91|10
1648506260000|2022-03-28 22:24:20|17139.42|17019.42|17140.97|17020.97|17141.12|17021.12|17139.42|17019.42|10
1648506270000|2022-03-28 22:24:30|17140.98|17020.98|17140.54|17020.54|17141.23|17021.23|17140.54|17020.54|6
1648506280000|2022-03-28 22:24:40|17140.37|17020.37|17141.59|17021.59|17141.59|17021.59|17139.2|17019.2|9
1648506290000|2022-03-28 22:24:50|17141.92|17021.92|17143.08|17023.08|17143.08|17023.08|17141.92|17021.92|7
1648506300000|2022-03-28 22:25:00|17142.84|17022.84|17144.34|17024.34|17144.56|17024.56|17142.84|17022.84|9
1648506310000|2022-03-28 22:25:10|17144.35|17024.35|17144.92|17024.92|17145.79|17025.79|17144.35|17024.35|8
1648506320000|2022-03-28 22:25:20|17145.23|17025.23|17147.35|17027.35|17147.67|17027.67|17144.89|17024.89|9
1648506330000|2022-03-28 22:25:30|17147.54|17027.54|17147.52|17027.52|17148.83|17028.83|17147.52|17027.52|10
1648506340000|2022-03-28 22:25:40|17147.56|17027.56|17147.33|17027.33|17148.65|17028.65|17147.33|17027.33|9
1648506350000|2022-03-28 22:25:50|17147.24|17027.24|17145.59|17025.59|17147.36|17027.36|17145.59|17025.59|8
1648506360000|2022-03-28 22:26:00|17145.17|17025.17|17143.08|17023.08|17145.17|17025.17|17142.98|17022.98|10
1648506370000|2022-03-28 22:26:10|17143.55|17023.55|17145.07|17025.07|17145.07|17025.07|17142.56|17022.56|10
1648506380000|2022-03-28 22:26:20|17145.28|17025.28|17145.37|17025.37|17146.61|17026.61|17145.28|17025.28|10
1648506390000|2022-03-28 22:26:30|17145.45|17025.45|17143.26|17023.26|17145.65|17025.65|17143.1|17023.1|10
1648506400000|2022-03-28 22:26:40|17143.42|17023.42|17143.89|17023.89|17143.89|17023.89|17142.24|17022.24|9
1648506410000|2022-03-28 22:26:50|17143.66|17023.66|17143.86|17023.86|17144.27|17024.27|17143.56|17023.56|10
1648506420000|2022-03-28 22:27:00|17143.93|17023.93|17143.69|17023.69|17144.06|17024.06|17143.27|17023.27|9
1648506430000|2022-03-28 22:27:10|17144.21|17024.21|17144.12|17024.12|17144.21|17024.21|17143.9|17023.9|10
1648506440000|2022-03-28 22:27:20|17144.07|17024.07|17146.25|17026.25|17146.25|17026.25|17143.52|17023.52|10
1648506450000|2022-03-28 22:27:30|17146.34|17026.34|17149.3|17029.3|17149.98|17029.98|17146.34|17026.34|10
1648506460000|2022-03-28 22:27:40|17149.43|17029.43|17149.11|17029.11|17149.43|17029.43|17148.43|17028.43|9
1648506470000|2022-03-28 22:27:50|17148.8|17028.8|17145.03|17025.03|17148.8|17028.8|17145.03|17025.03|9
1648506480000|2022-03-28 22:28:00|17144.9|17024.9|17146.24|17026.24|17146.24|17026.24|17143.97|17023.97|9
1648506490000|2022-03-28 22:28:10|17146.56|17026.56|17149.07|17029.07|17149.07|17029.07|17146.56|17026.56|10
1648506500000|2022-03-28 22:28:20|17149.17|17029.17|17150.93|17030.93|17151.12|17031.12|17149.17|17029.17|10
1648506510000|2022-03-28 22:28:30|17150.16|17030.16|17152.32|17032.32|17152.32|17032.32|17150.03|17030.03|9
1648506520000|2022-03-28 22:28:40|17151.79|17031.79|17151.65|17031.65|17151.87|17031.87|17151.12|17031.12|9
1648506530000|2022-03-28 22:28:50|17152.04|17032.04|17152.65|17032.65|17152.65|17032.65|17151.48|17031.48|9
1648506540000|2022-03-28 22:29:00|17153.19|17033.19|17155.32|17035.32|17155.39|17035.39|17153.19|17033.19|10
1648506550000|2022-03-28 22:29:10|17155.24|17035.24|17154.67|17034.67|17155.46|17035.46|17154.67|17034.67|8
1648506560000|2022-03-28 22:29:20|17154.52|17034.52|17155.57|17035.57|17155.79|17035.79|17154.49|17034.49|8
1648506570000|2022-03-28 22:29:30|17155.35|17035.35|17156.04|17036.04|17156.22|17036.22|17155.35|17035.35|9
1648506580000|2022-03-28 22:29:40|17156.22|17036.22|17155.5|17035.5|17156.3|17036.3|17155.5|17035.5|7
1648506590000|2022-03-28 22:29:50|17155.13|17035.13|17153.36|17033.36|17155.13|17035.13|17153.29|17033.29|10
1648506600000|2022-03-28 22:30:00|17153.39|17033.39|17154.41|17034.41|17154.46|17034.46|17153.39|17033.39|9
1648506610000|2022-03-28 22:30:10|17154.96|17034.96|17154.63|17034.63|17155.07|17035.07|17154.63|17034.63|10
1648506620000|2022-03-28 22:30:20|17154.69|17034.69|17155.36|17035.36|17155.86|17035.86|17154.64|17034.64|10
1648506630000|2022-03-28 22:30:30|17155.02|17035.02|17155.49|17035.49|17155.49|17035.49|17153.81|17033.81|9
1648506640000|2022-03-28 22:30:40|17155.43|17035.43|17154.65|17034.65|17155.58|17035.58|17154.65|17034.65|10
1648506650000|2022-03-28 22:30:50|17154.47|17034.47|17154.57|17034.57|17154.68|17034.68|17154.21|17034.21|10
1648506660000|2022-03-28 22:31:00|17155.68|17035.68|17155.06|17035.06|17155.79|17035.79|17155.05|17035.05|10
1648506670000|2022-03-28 22:31:10|17155.48|17035.48|17155.98|17035.98|17155.98|17035.98|17155.22|17035.22|9
1648506680000|2022-03-28 22:31:20|17156|17036|17155.52|17035.52|17156.02|17036.02|17155.41|17035.41|10
1648506690000|2022-03-28 22:31:30|17155.5|17035.5|17153.04|17033.04|17155.5|17035.5|17153.04|17033.04|9
1648506700000|2022-03-28 22:31:40|17152.89|17032.89|17149.85|17029.85|17152.89|17032.89|17149.85|17029.85|10
1648506710000|2022-03-28 22:31:50|17149.36|17029.36|17149.63|17029.63|17149.63|17029.63|17149.15|17029.15|7
1648506720000|2022-03-28 22:32:00|17149.46|17029.46|17145.84|17025.84|17149.59|17029.59|17145.84|17025.84|9
1648506730000|2022-03-28 22:32:10|17144|17024|17139.44|17019.44|17144|17024|17139.4|17019.4|9
1648506740000|2022-03-28 22:32:20|17139.81|17019.81|17140.52|17020.52|17140.66|17020.66|17139.67|17019.67|10
1648506750000|2022-03-28 22:32:30|17140.88|17020.88|17141.04|17021.04|17141.04|17021.04|17140.61|17020.61|8
1648506760000|2022-03-28 22:32:40|17140.92|17020.92|17141.89|17021.89|17141.89|17021.89|17140.77|17020.77|10
1648506770000|2022-03-28 22:32:50|17141.76|17021.76|17141.57|17021.57|17141.76|17021.76|17140.56|17020.56|10
1648506780000|2022-03-28 22:33:00|17141.82|17021.82|17142.09|17022.09|17142.09|17022.09|17141.53|17021.53|8
1648506790000|2022-03-28 22:33:10|17141.98|17021.98|17142.49|17022.49|17142.49|17022.49|17141.98|17021.98|9
1648506800000|2022-03-28 22:33:20|17142.74|17022.74|17140.86|17020.86|17142.93|17022.93|17140.86|17020.86|7
1648506810000|2022-03-28 22:33:30|17140.06|17020.06|17139.54|17019.54|17140.06|17020.06|17139.23|17019.23|10
1648506820000|2022-03-28 22:33:40|17139.43|17019.43|17139.46|17019.46|17139.73|17019.73|17139.37|17019.37|10
1648506830000|2022-03-28 22:33:50|17139.24|17019.24|17139.26|17019.26|17139.97|17019.97|17139.12|17019.12|10
1648506840000|2022-03-28 22:34:00|17139.38|17019.38|17141.38|17021.38|17141.38|17021.38|17139.37|17019.37|7
1648506850000|2022-03-28 22:34:10|17141.3|17021.3|17141.66|17021.66|17141.96|17021.96|17141.3|17021.3|10
1648506860000|2022-03-28 22:34:20|17141.39|17021.39|17141.59|17021.59|17141.59|17021.59|17141.2|17021.2|9
1648506870000|2022-03-28 22:34:30|17141.41|17021.41|17139.73|17019.73|17141.54|17021.54|17139.73|17019.73|10
1648506880000|2022-03-28 22:34:40|17139.67|17019.67|17140.27|17020.27|17140.27|17020.27|17139.67|17019.67|10
1648506890000|2022-03-28 22:34:50|17140.21|17020.21|17140.4|17020.4|17140.42|17020.42|17140.07|17020.07|10
1648506900000|2022-03-28 22:35:00|17140.37|17020.37|17137.35|17017.35|17140.37|17020.37|17137.3|17017.3|10
1648506910000|2022-03-28 22:35:10|17137.31|17017.31|17136.4|17016.4|17137.31|17017.31|17136.4|17016.4|10
1648506920000|2022-03-28 22:35:20|17136.51|17016.51|17136.6|17016.6|17136.68|17016.68|17136.43|17016.43|8
1648506930000|2022-03-28 22:35:30|17136.72|17016.72|17138.24|17018.24|17138.27|17018.27|17136.55|17016.55|9
1648506940000|2022-03-28 22:35:40|17138.23|17018.23|17138.07|17018.07|17138.55|17018.55|17137.72|17017.72|10
1648506950000|2022-03-28 22:35:50|17138.67|17018.67|17141.83|17021.83|17141.92|17021.92|17138.67|17018.67|9
1648506960000|2022-03-28 22:36:00|17141.8|17021.8|17143.51|17023.51|17143.51|17023.51|17141.8|17021.8|9
1648506970000|2022-03-28 22:36:10|17143.32|17023.32|17145.04|17025.04|17145.04|17025.04|17143.32|17023.32|10
1648506980000|2022-03-28 22:36:20|17145.33|17025.33|17145.33|17025.33|17145.63|17025.63|17145.32|17025.32|10
1648506990000|2022-03-28 22:36:30|17145.54|17025.54|17145.43|17025.43|17146.58|17026.58|17145.41|17025.41|10
1648507000000|2022-03-28 22:36:40|17144.99|17024.99|17145.36|17025.36|17145.36|17025.36|17144.93|17024.93|9
1648507010000|2022-03-28 22:36:50|17145.68|17025.68|17146.66|17026.66|17146.77|17026.77|17145.55|17025.55|10
1648507020000|2022-03-28 22:37:00|17146.88|17026.88|17147.69|17027.69|17147.69|17027.69|17146.88|17026.88|9
1648507030000|2022-03-28 22:37:10|17147.74|17027.74|17147.99|17027.99|17148.41|17028.41|17147.74|17027.74|10
1648507040000|2022-03-28 22:37:20|17147.91|17027.91|17147.34|17027.34|17147.91|17027.91|17146.87|17026.87|10
1648507050000|2022-03-28 22:37:30|17147.13|17027.13|17146.09|17026.09|17147.13|17027.13|17145.79|17025.79|10
1648507060000|2022-03-28 22:37:40|17147.14|17027.14|17149.4|17029.4|17149.4|17029.4|17147.14|17027.14|10
1648507070000|2022-03-28 22:37:50|17149.69|17029.69|17153.24|17033.24|17153.31|17033.31|17149.69|17029.69|9
1648507080000|2022-03-28 22:38:00|17154.37|17034.37|17155.2|17035.2|17155.58|17035.58|17154.37|17034.37|9
1648507090000|2022-03-28 22:38:10|17154.63|17034.63|17156|17036|17156.04|17036.04|17154.63|17034.63|10
1648507100000|2022-03-28 22:38:20|17156.04|17036.04|17156.51|17036.51|17156.78|17036.78|17155.18|17035.18|10
1648507110000|2022-03-28 22:38:30|17156.44|17036.44|17155.56|17035.56|17157.02|17037.02|17155.56|17035.56|10
1648507120000|2022-03-28 22:38:40|17155.27|17035.27|17157.06|17037.06|17157.18|17037.18|17155.26|17035.26|9
1648507130000|2022-03-28 22:38:50|17157.16|17037.16|17153.97|17033.97|17157.27|17037.27|17153.97|17033.97|10
1648507140000|2022-03-28 22:39:00|17153.79|17033.79|17153.87|17033.87|17153.91|17033.91|17153.2|17033.2|10
1648507150000|2022-03-28 22:39:10|17153.97|17033.97|17154.88|17034.88|17155.05|17035.05|17153.71|17033.71|10
1648507160000|2022-03-28 22:39:20|17154.67|17034.67|17155.45|17035.45|17155.66|17035.66|17154.67|17034.67|9
1648507170000|2022-03-28 22:39:30|17155.49|17035.49|17156.56|17036.56|17156.66|17036.66|17155.49|17035.49|9
1648507180000|2022-03-28 22:39:40|17156.57|17036.57|17155.61|17035.61|17156.57|17036.57|17155.61|17035.61|10
1648507190000|2022-03-28 22:39:50|17155.97|17035.97|17157.48|17037.48|17157.48|17037.48|17155.97|17035.97|10
1648507200000|2022-03-28 22:40:00|17157.55|17037.55|17157.66|17037.66|17157.66|17037.66|17157.22|17037.22|9
1648507210000|2022-03-28 22:40:10|17157.62|17037.62|17157.93|17037.93|17157.93|17037.93|17157.62|17037.62|8
1648507220000|2022-03-28 22:40:20|17157.69|17037.69|17158.8|17038.8|17158.8|17038.8|17157.59|17037.59|10
1648507230000|2022-03-28 22:40:30|17158.78|17038.78|17157.79|17037.79|17158.78|17038.78|17157.76|17037.76|9
1648507240000|2022-03-28 22:40:40|17157.63|17037.63|17156.93|17036.93|17157.72|17037.72|17156.93|17036.93|8
1648507250000|2022-03-28 22:40:50|17157.05|17037.05|17156.97|17036.97|17157.4|17037.4|17156.97|17036.97|8
1648507260000|2022-03-28 22:41:00|17156.63|17036.63|17156.48|17036.48|17157.08|17037.08|17156.48|17036.48|9
1648507270000|2022-03-28 22:41:10|17155.94|17035.94|17155.26|17035.26|17155.94|17035.94|17155.26|17035.26|7
1648507280000|2022-03-28 22:41:20|17155.31|17035.31|17153.16|17033.16|17155.31|17035.31|17153.16|17033.16|10
1648507290000|2022-03-28 22:41:30|17152.78|17032.78|17152.45|17032.45|17152.78|17032.78|17151.74|17031.74|9
1648507300000|2022-03-28 22:41:40|17152.48|17032.48|17152.03|17032.03|17152.65|17032.65|17151.95|17031.95|10
1648507310000|2022-03-28 22:41:50|17152|17032|17151.67|17031.67|17152|17032|17151.25|17031.25|8
1648507320000|2022-03-28 22:42:00|17151.77|17031.77|17152.12|17032.12|17152.16|17032.16|17151.77|17031.77|8
1648507330000|2022-03-28 22:42:10|17152.03|17032.03|17151.8|17031.8|17152.22|17032.22|17151.59|17031.59|9
1648507340000|2022-03-28 22:42:20|17151.59|17031.59|17150.77|17030.77|17151.59|17031.59|17150.77|17030.77|8
1648507350000|2022-03-28 22:42:30|17150.8|17030.8|17148.61|17028.61|17150.9|17030.9|17148.61|17028.61|10
1648507360000|2022-03-28 22:42:40|17148.62|17028.62|17148.76|17028.76|17148.85|17028.85|17148.54|17028.54|10
1648507370000|2022-03-28 22:42:50|17148.53|17028.53|17148.3|17028.3|17148.7|17028.7|17148.08|17028.08|10
1648507380000|2022-03-28 22:43:00|17148.48|17028.48|17148.28|17028.28|17148.74|17028.74|17148.28|17028.28|10
1648507390000|2022-03-28 22:43:10|17148.04|17028.04|17145.86|17025.86|17148.41|17028.41|17145.58|17025.58|10
1648507400000|2022-03-28 22:43:20|17145.96|17025.96|17145.74|17025.74|17146.31|17026.31|17145.66|17025.66|9
1648507410000|2022-03-28 22:43:30|17145.7|17025.7|17142.22|17022.22|17145.74|17025.74|17142.22|17022.22|9
1648507420000|2022-03-28 22:43:40|17141.96|17021.96|17141.51|17021.51|17142.08|17022.08|17141.28|17021.28|10
1648507430000|2022-03-28 22:43:50|17141|17021|17140.94|17020.94|17141|17021|17139.81|17019.81|10
1648507440000|2022-03-28 22:44:00|17140.98|17020.98|17139.83|17019.83|17141.17|17021.17|17139.5|17019.5|9
1648507450000|2022-03-28 22:44:10|17139.89|17019.89|17140.62|17020.62|17140.65|17020.65|17139.89|17019.89|10
1648507460000|2022-03-28 22:44:20|17140.6|17020.6|17140.27|17020.27|17140.74|17020.74|17139.99|17019.99|10
1648507470000|2022-03-28 22:44:30|17140.14|17020.14|17138.98|17018.98|17140.54|17020.54|17138.98|17018.98|10
1648507480000|2022-03-28 22:44:40|17138.89|17018.89|17138.79|17018.79|17139.57|17019.57|17138.47|17018.47|7
1648507490000|2022-03-28 22:44:50|17138.73|17018.73|17136.62|17016.62|17138.73|17018.73|17136.46|17016.46|8
1648507500000|2022-03-28 22:45:00|17136.41|17016.41|17136.6|17016.6|17136.6|17016.6|17135.8|17015.8|10
1648507510000|2022-03-28 22:45:10|17136.69|17016.69|17138.18|17018.18|17138.29|17018.29|17136.69|17016.69|9
1648507520000|2022-03-28 22:45:20|17138.13|17018.13|17139.11|17019.11|17139.11|17019.11|17138.13|17018.13|10
1648507530000|2022-03-28 22:45:30|17139.01|17019.01|17134.56|17014.56|17139.01|17019.01|17134.56|17014.56|10
1648507540000|2022-03-28 22:45:40|17134.02|17014.02|17126.44|17006.44|17134.02|17014.02|17126.38|17006.38|10
1648507550000|2022-03-28 22:45:50|17126.48|17006.48|17124.79|17004.79|17126.75|17006.75|17124.29|17004.29|10
1648507560000|2022-03-28 22:46:00|17124.6|17004.6|17122.54|17002.54|17124.6|17004.6|17122.54|17002.54|10
1648507570000|2022-03-28 22:46:10|17122.36|17002.36|17119.35|16999.35|17122.36|17002.36|17119.29|16999.29|9
1648507580000|2022-03-28 22:46:20|17119.32|16999.32|17117.02|16997.02|17119.32|16999.32|17117.02|16997.02|10
1648507590000|2022-03-28 22:46:30|17116.99|16996.99|17114.66|16994.66|17117.15|16997.15|17114.61|16994.61|10
1648507600000|2022-03-28 22:46:40|17114.26|16994.26|17103.77|16983.77|17114.26|16994.26|17103.77|16983.77|10
1648507610000|2022-03-28 22:46:50|17102.9|16982.9|17098.97|16978.97|17102.9|16982.9|17098.97|16978.97|10
1648507620000|2022-03-28 22:47:00|17098.71|16978.71|17097.87|16977.87|17098.92|16978.92|17097.43|16977.43|10
1648507630000|2022-03-28 22:47:10|17097.65|16977.65|17096.37|16976.37|17097.65|16977.65|17095.45|16975.45|10
1648507640000|2022-03-28 22:47:20|17095.79|16975.79|17097.97|16977.97|17097.97|16977.97|17095.79|16975.79|10
1648507650000|2022-03-28 22:47:30|17098.01|16978.01|17098.39|16978.39|17098.95|16978.95|17098.01|16978.01|9
1648507660000|2022-03-28 22:47:40|17098.35|16978.35|17096.27|16976.27|17098.35|16978.35|17096.27|16976.27|10
1648507670000|2022-03-28 22:47:50|17096.08|16976.08|17091.32|16971.32|17096.08|16976.08|17091.25|16971.25|10
1648507680000|2022-03-28 22:48:00|17091.49|16971.49|17087.68|16967.68|17091.49|16971.49|17087.67|16967.67|10
1648507690000|2022-03-28 22:48:10|17087.65|16967.65|17083.62|16963.62|17087.8|16967.8|17083.62|16963.62|10
1648507700000|2022-03-28 22:48:20|17083.32|16963.32|17081.76|16961.76|17083.32|16963.32|17081.46|16961.46|10
1648507710000|2022-03-28 22:48:30|17081.29|16961.29|17080.27|16960.27|17082.1|16962.1|17080.27|16960.27|10
1648507720000|2022-03-28 22:48:40|17080.61|16960.61|17077.1|16957.1|17080.61|16960.61|17077.1|16957.1|10
1648507730000|2022-03-28 22:48:50|17076.89|16956.89|17074.39|16954.39|17076.89|16956.89|17074.39|16954.39|10
1648507740000|2022-03-28 22:49:00|17073.28|16953.28|17068.73|16948.73|17073.28|16953.28|17068.73|16948.73|10
1648507750000|2022-03-28 22:49:10|17068.66|16948.66|17069.63|16949.63|17069.63|16949.63|17068.32|16948.32|10
1648507760000|2022-03-28 22:49:20|17069.48|16949.48|17069.31|16949.31|17069.99|16949.99|17068.57|16948.57|10
1648507770000|2022-03-28 22:49:30|17069.29|16949.29|17070.35|16950.35|17071.13|16951.13|17069.29|16949.29|10
1648507780000|2022-03-28 22:49:40|17070.33|16950.33|17071.37|16951.37|17071.37|16951.37|17070.18|16950.18|10
1648507790000|2022-03-28 22:49:50|17071.38|16951.38|17072.93|16952.93|17073.35|16953.35|17071.38|16951.38|10
1648507800000|2022-03-28 22:50:00|17073.26|16953.26|17072.43|16952.43|17073.26|16953.26|17072.28|16952.28|10
1648507810000|2022-03-28 22:50:10|17072.48|16952.48|17076.15|16956.15|17076.23|16956.23|17072.48|16952.48|10
1648507820000|2022-03-28 22:50:20|17076.37|16956.37|17077.24|16957.24|17077.24|16957.24|17075.01|16955.01|10
1648507830000|2022-03-28 22:50:30|17077.42|16957.42|17079.3|16959.3|17079.3|16959.3|17077.42|16957.42|10
1648507840000|2022-03-28 22:50:40|17079.5|16959.5|17080.07|16960.07|17080.31|16960.31|17079.5|16959.5|10
1648507850000|2022-03-28 22:50:50|17079.95|16959.95|17079.49|16959.49|17079.95|16959.95|17078.72|16958.72|10
1648507860000|2022-03-28 22:51:00|17080.37|16960.37|17083.77|16963.77|17083.77|16963.77|17080.33|16960.33|10
1648507870000|2022-03-28 22:51:10|17084.25|16964.25|17089.73|16969.73|17089.73|16969.73|17084.23|16964.23|10
1648507880000|2022-03-28 22:51:20|17089.79|16969.79|17089.98|16969.98|17089.98|16969.98|17089.53|16969.53|9
1648507890000|2022-03-28 22:51:30|17089.89|16969.89|17089.77|16969.77|17089.89|16969.89|17089.62|16969.62|9
1648507900000|2022-03-28 22:51:40|17089.43|16969.43|17090.21|16970.21|17090.21|16970.21|17088.9|16968.9|10
1648507910000|2022-03-28 22:51:50|17090.3|16970.3|17090.97|16970.97|17091.09|16971.09|17090.3|16970.3|10
1648507920000|2022-03-28 22:52:00|17091|16971|17092.09|16972.09|17092.09|16972.09|17090.7|16970.7|10
1648507930000|2022-03-28 22:52:10|17092.54|16972.54|17095.52|16975.52|17095.52|16975.52|17092.54|16972.54|10
1648507940000|2022-03-28 22:52:20|17095.64|16975.64|17094.53|16974.53|17095.64|16975.64|17094.51|16974.51|10
1648507950000|2022-03-28 22:52:30|17094.54|16974.54|17095.78|16975.78|17095.82|16975.82|17094.54|16974.54|10
1648507960000|2022-03-28 22:52:40|17095.88|16975.88|17095.8|16975.8|17096.27|16976.27|17095.79|16975.79|10
1648507970000|2022-03-28 22:52:50|17096.65|16976.65|17096.48|16976.48|17097.08|16977.08|17096.24|16976.24|10
1648507980000|2022-03-28 22:53:00|17096.5|16976.5|17091.07|16971.07|17096.5|16976.5|17091.07|16971.07|9
1648507990000|2022-03-28 22:53:10|17091.19|16971.19|17090.42|16970.42|17091.32|16971.32|17089.43|16969.43|10
1648508000000|2022-03-28 22:53:20|17090.33|16970.33|17091.55|16971.55|17091.55|16971.55|17090.33|16970.33|10
1648508010000|2022-03-28 22:53:30|17091.62|16971.62|17092.73|16972.73|17092.73|16972.73|17091.62|16971.62|8
1648508020000|2022-03-28 22:53:40|17092.89|16972.89|17093.66|16973.66|17094.3|16974.3|17092.89|16972.89|10
1648508030000|2022-03-28 22:53:50|17093.45|16973.45|17093.19|16973.19|17093.77|16973.77|17092.75|16972.75|10
1648508040000|2022-03-28 22:54:00|17093.65|16973.65|17093.19|16973.19|17093.91|16973.91|17092.95|16972.95|10
1648508050000|2022-03-28 22:54:10|17093.08|16973.08|17093.51|16973.51|17093.62|16973.62|17093.08|16973.08|8
1648508060000|2022-03-28 22:54:20|17093.41|16973.41|17090.98|16970.98|17093.81|16973.81|17090.98|16970.98|10
1648508070000|2022-03-28 22:54:30|17089.47|16969.47|17088|16968|17090.76|16970.76|17088|16968|9
1648508080000|2022-03-28 22:54:40|17087.76|16967.76|17084.92|16964.92|17087.76|16967.76|17084.85|16964.85|7
1648508090000|2022-03-28 22:54:50|17085.07|16965.07|17084.59|16964.59|17085.18|16965.18|17084.59|16964.59|10
1648508100000|2022-03-28 22:55:00|17083.63|16963.63|17082.05|16962.05|17083.68|16963.68|17082.05|16962.05|10
1648508110000|2022-03-28 22:55:10|17082.58|16962.58|17083.54|16963.54|17083.54|16963.54|17082.58|16962.58|10
1648508120000|2022-03-28 22:55:20|17083.67|16963.67|17083.36|16963.36|17083.77|16963.77|17082.93|16962.93|9
1648508130000|2022-03-28 22:55:30|17082.94|16962.94|17083.11|16963.11|17083.21|16963.21|17082.59|16962.59|10
1648508140000|2022-03-28 22:55:40|17083.07|16963.07|17083.56|16963.56|17083.56|16963.56|17082.7|16962.7|10
1648508150000|2022-03-28 22:55:50|17083.57|16963.57|17086.13|16966.13|17086.13|16966.13|17083.57|16963.57|9
1648508160000|2022-03-28 22:56:00|17086.02|16966.02|17086.82|16966.82|17086.93|16966.93|17085.23|16965.23|10
1648508170000|2022-03-28 22:56:10|17086.87|16966.87|17087.9|16967.9|17087.9|16967.9|17086.63|16966.63|9
1648508180000|2022-03-28 22:56:20|17087.87|16967.87|17089.42|16969.42|17089.42|16969.42|17087.83|16967.83|10
1648508190000|2022-03-28 22:56:30|17089.68|16969.68|17090.41|16970.41|17090.41|16970.41|17089.68|16969.68|9
1648508200000|2022-03-28 22:56:40|17090.45|16970.45|17092.39|16972.39|17093.32|16973.32|17090.45|16970.45|10
1648508210000|2022-03-28 22:56:50|17092.82|16972.82|17092.47|16972.47|17092.82|16972.82|17092.19|16972.19|9
1648508220000|2022-03-28 22:57:00|17092.67|16972.67|17093.16|16973.16|17093.16|16973.16|17092.54|16972.54|6
1648508230000|2022-03-28 22:57:10|17093.62|16973.62|17094.48|16974.48|17094.48|16974.48|17093.6|16973.6|9
1648508240000|2022-03-28 22:57:20|17094.25|16974.25|17092.2|16972.2|17094.25|16974.25|17092.2|16972.2|10
1648508250000|2022-03-28 22:57:30|17092.27|16972.27|17092.35|16972.35|17092.54|16972.54|17091.91|16971.91|9
1648508260000|2022-03-28 22:57:40|17092.34|16972.34|17092.69|16972.69|17092.69|16972.69|17091.18|16971.18|8
1648508270000|2022-03-28 22:57:50|17092.7|16972.7|17090.46|16970.46|17092.7|16972.7|17090.46|16970.46|10
1648508280000|2022-03-28 22:58:00|17090.54|16970.54|17089.05|16969.05|17090.7|16970.7|17088.76|16968.76|10
1648508290000|2022-03-28 22:58:10|17089.1|16969.1|17088.63|16968.63|17089.1|16969.1|17088.63|16968.63|9
1648508300000|2022-03-28 22:58:20|17088.48|16968.48|17088.4|16968.4|17088.56|16968.56|17088.32|16968.32|9
1648508310000|2022-03-28 22:58:30|17088.21|16968.21|17085.27|16965.27|17088.24|16968.24|17085.27|16965.27|10
1648508320000|2022-03-28 22:58:40|17084.91|16964.91|17079.87|16959.87|17084.91|16964.91|17079.87|16959.87|9
1648508330000|2022-03-28 22:58:50|17080.18|16960.18|17066.4|16946.4|17080.27|16960.27|17066.4|16946.4|10
1648508340000|2022-03-28 22:59:00|17065.67|16945.67|17059.65|16939.65|17065.67|16945.67|17059.65|16939.65|9
1648508350000|2022-03-28 22:59:10|17060.4|16940.4|17065.3|16945.3|17065.3|16945.3|17060.4|16940.4|10
1648508360000|2022-03-28 22:59:20|17065.86|16945.86|17062.16|16942.16|17066.63|16946.63|17062.16|16942.16|10
1648508370000|2022-03-28 22:59:30|17062.15|16942.15|17057.1|16937.1|17062.15|16942.15|17054.64|16934.64|10
1648508380000|2022-03-28 22:59:40|17056.84|16936.84|17056.25|16936.25|17056.84|16936.84|17055.18|16935.18|9
1648508390000|2022-03-28 22:59:50|17056.52|16936.52|17054.97|16934.97|17056.52|16936.52|17054.97|16934.97|9
1648508400000|2022-03-28 23:00:00|17055.5|16935.5|17052.48|16932.48|17055.98|16935.98|17052.42|16932.42|10
1648508410000|2022-03-28 23:00:10|17052.2|16932.2|17054.72|16934.72|17054.78|16934.78|17052.2|16932.2|10
1648508420000|2022-03-28 23:00:20|17054.43|16934.43|17056.77|16936.77|17056.77|16936.77|17054.43|16934.43|10
1648508430000|2022-03-28 23:00:30|17056.83|16936.83|17058.25|16938.25|17059.22|16939.22|17056.83|16936.83|10
1648508440000|2022-03-28 23:00:40|17059.43|16939.43|17058.87|16938.87|17059.47|16939.47|17058.39|16938.39|10
1648508450000|2022-03-28 23:00:50|17059.16|16939.16|17059.24|16939.24|17060.31|16940.31|17059.16|16939.16|10
1648508460000|2022-03-28 23:01:00|17059.45|16939.45|17058.97|16938.97|17059.77|16939.77|17058.8|16938.8|9
1648508470000|2022-03-28 23:01:10|17058.82|16938.82|17055.71|16935.71|17058.82|16938.82|17055.71|16935.71|9
1648508480000|2022-03-28 23:01:20|17055.48|16935.48|17053.99|16933.99|17055.48|16935.48|17053.16|16933.16|10
1648508490000|2022-03-28 23:01:30|17054.87|16934.87|17052.21|16932.21|17054.87|16934.87|17052.03|16932.03|10
1648508500000|2022-03-28 23:01:40|17051.83|16931.83|17050.57|16930.57|17051.83|16931.83|17047.67|16927.67|10
1648508510000|2022-03-28 23:01:50|17051.02|16931.02|17053.95|16933.95|17053.95|16933.95|17051.02|16931.02|9
1648508520000|2022-03-28 23:02:00|17054.46|16934.46|17055.16|16935.16|17055.74|16935.74|17054.46|16934.46|10
1648508530000|2022-03-28 23:02:10|17054.83|16934.83|17055.25|16935.25|17055.93|16935.93|17054.83|16934.83|10
1648508540000|2022-03-28 23:02:20|17055.38|16935.38|17057.53|16937.53|17057.53|16937.53|17055.38|16935.38|10
1648508550000|2022-03-28 23:02:30|17057.65|16937.65|17066.93|16946.93|17066.93|16946.93|17057.65|16937.65|9
1648508560000|2022-03-28 23:02:40|17068.18|16948.18|17073.42|16953.42|17073.42|16953.42|17068.18|16948.18|10
1648508570000|2022-03-28 23:02:50|17073.58|16953.58|17073.01|16953.01|17073.58|16953.58|17072.84|16952.84|10
1648508580000|2022-03-28 23:03:00|17072.94|16952.94|17072.73|16952.73|17073.67|16953.67|17072.73|16952.73|10
1648508590000|2022-03-28 23:03:10|17072.76|16952.76|17074.71|16954.71|17075.03|16955.03|17072.72|16952.72|10
1648508600000|2022-03-28 23:03:20|17074.58|16954.58|17075.97|16955.97|17075.97|16955.97|17074.58|16954.58|10
1648508610000|2022-03-28 23:03:30|17075.88|16955.88|17080.81|16960.81|17080.81|16960.81|17075.76|16955.76|10
1648508620000|2022-03-28 23:03:40|17079.56|16959.56|17082.17|16962.17|17082.62|16962.62|17079.56|16959.56|10
1648508630000|2022-03-28 23:03:50|17082.13|16962.13|17080.83|16960.83|17083|16963|17080.83|16960.83|10
1648508640000|2022-03-28 23:04:00|17080.76|16960.76|17079.3|16959.3|17080.76|16960.76|17078.86|16958.86|10
1648508650000|2022-03-28 23:04:10|17079.27|16959.27|17079.87|16959.87|17080.82|16960.82|17079.27|16959.27|10
1648508660000|2022-03-28 23:04:20|17081.9|16961.9|17081.27|16961.27|17082.35|16962.35|17081.12|16961.12|10
1648508670000|2022-03-28 23:04:30|17081.3|16961.3|17086.2|16966.2|17086.2|16966.2|17081.23|16961.23|10
1648508680000|2022-03-28 23:04:40|17086.38|16966.38|17091.23|16971.23|17091.23|16971.23|17086.38|16966.38|9
1648508690000|2022-03-28 23:04:50|17091.57|16971.57|17093.25|16973.25|17093.94|16973.94|17091.57|16971.57|9
1648508700000|2022-03-28 23:05:00|17092.94|16972.94|17092.06|16972.06|17092.94|16972.94|17092.06|16972.06|10
1648508710000|2022-03-28 23:05:10|17091.99|16971.99|17093.15|16973.15|17094.09|16974.09|17091.99|16971.99|8
1648508720000|2022-03-28 23:05:20|17092.96|16972.96|17092.19|16972.19|17092.96|16972.96|17092.06|16972.06|10
1648508730000|2022-03-28 23:05:30|17092.09|16972.09|17091.63|16971.63|17092.13|16972.13|17091.63|16971.63|10
1648508740000|2022-03-28 23:05:40|17091.38|16971.38|17091.22|16971.22|17091.45|16971.45|17091.21|16971.21|8
1648508750000|2022-03-28 23:05:50|17091.31|16971.31|17090.85|16970.85|17091.31|16971.31|17090.85|16970.85|8
1648508760000|2022-03-28 23:06:00|17090.88|16970.88|17089.66|16969.66|17091.01|16971.01|17089.66|16969.66|10
1648508770000|2022-03-28 23:06:10|17089.47|16969.47|17087.86|16967.86|17089.92|16969.92|17087.86|16967.86|10
1648508780000|2022-03-28 23:06:20|17085.25|16965.25|17078.3|16958.3|17085.38|16965.38|17078.3|16958.3|10
1648508790000|2022-03-28 23:06:30|17078.12|16958.12|17073.18|16953.18|17078.31|16958.31|17073.18|16953.18|8
1648508800000|2022-03-28 23:06:40|17072.97|16952.97|17068.53|16948.53|17072.97|16952.97|17068.53|16948.53|10
1648508810000|2022-03-28 23:06:50|17067.53|16947.53|17064.66|16944.66|17067.53|16947.53|17064.66|16944.66|10
1648508820000|2022-03-28 23:07:00|17064.57|16944.57|17059.61|16939.61|17064.57|16944.57|17059.61|16939.61|10
1648508830000|2022-03-28 23:07:10|17059.09|16939.09|17054.05|16934.05|17059.09|16939.09|17054.05|16934.05|10
1648508840000|2022-03-28 23:07:20|17053.96|16933.96|17052.72|16932.72|17054.01|16934.01|17052.67|16932.67|10
1648508850000|2022-03-28 23:07:30|17052.65|16932.65|17053.4|16933.4|17053.43|16933.43|17052.65|16932.65|10
1648508860000|2022-03-28 23:07:40|17053.43|16933.43|17053.35|16933.35|17053.79|16933.79|17052.57|16932.57|9
1648508870000|2022-03-28 23:07:50|17053.36|16933.36|17054.47|16934.47|17054.47|16934.47|17053.07|16933.07|10
1648508880000|2022-03-28 23:08:00|17054.52|16934.52|17052.05|16932.05|17054.52|16934.52|17052.05|16932.05|10
1648508890000|2022-03-28 23:08:10|17051.77|16931.77|17049.43|16929.43|17052.45|16932.45|17049.43|16929.43|10
1648508900000|2022-03-28 23:08:20|17049.82|16929.82|17051.1|16931.1|17051.1|16931.1|17049.82|16929.82|10
1648508910000|2022-03-28 23:08:30|17051.2|16931.2|17049.08|16929.08|17051.47|16931.47|17049.08|16929.08|10
1648508920000|2022-03-28 23:08:40|17048.84|16928.84|17049.25|16929.25|17049.46|16929.46|17048.84|16928.84|10
1648508930000|2022-03-28 23:08:50|17049.54|16929.54|17051.41|16931.41|17051.44|16931.44|17049.54|16929.54|10
1648508940000|2022-03-28 23:09:00|17051.64|16931.64|17051.1|16931.1|17052.04|16932.04|17050.99|16930.99|9
1648508950000|2022-03-28 23:09:10|17051.25|16931.25|17052.25|16932.25|17052.25|16932.25|17051.25|16931.25|10
1648508960000|2022-03-28 23:09:20|17050.69|16930.69|17051.83|16931.83|17051.96|16931.96|17050.15|16930.15|9
1648508970000|2022-03-28 23:09:30|17051.57|16931.57|17049.37|16929.37|17051.88|16931.88|17049.37|16929.37|9
1648508980000|2022-03-28 23:09:40|17049.3|16929.3|17049.54|16929.54|17049.69|16929.69|17048.42|16928.42|10
1648508990000|2022-03-28 23:09:50|17048.55|16928.55|17048.6|16928.6|17048.68|16928.68|17048.33|16928.33|10
1648509000000|2022-03-28 23:10:00|17048.28|16928.28|17047.21|16927.21|17048.28|16928.28|17046.85|16926.85|10
1648509010000|2022-03-28 23:10:10|17047.35|16927.35|17046.87|16926.87|17047.4|16927.4|17046.73|16926.73|10
1648509020000|2022-03-28 23:10:20|17046.97|16926.97|17045.14|16925.14|17047.21|16927.21|17045.14|16925.14|10
1648509030000|2022-03-28 23:10:30|17044.99|16924.99|17044.44|16924.44|17045.33|16925.33|17044.44|16924.44|8
1648509040000|2022-03-28 23:10:40|17045.49|16925.49|17043.98|16923.98|17045.49|16925.49|17043.98|16923.98|9
1648509050000|2022-03-28 23:10:50|17043.54|16923.54|17040.06|16920.06|17043.54|16923.54|17039.83|16919.83|10
1648509060000|2022-03-28 23:11:00|17038.06|16918.06|17037.02|16917.02|17038.06|16918.06|17037.02|16917.02|10
1648509070000|2022-03-28 23:11:10|17036.71|16916.71|17034.98|16914.98|17036.71|16916.71|17034.81|16914.81|9
1648509080000|2022-03-28 23:11:20|17034.54|16914.54|17032.75|16912.75|17034.56|16914.56|17032.67|16912.67|10
1648509090000|2022-03-28 23:11:30|17032.66|16912.66|17030.6|16910.6|17032.79|16912.79|17030.6|16910.6|10
1648509100000|2022-03-28 23:11:40|17029.84|16909.84|17026.53|16906.53|17029.84|16909.84|17026.29|16906.29|10
1648509110000|2022-03-28 23:11:50|17026.28|16906.28|17025.27|16905.27|17026.28|16906.28|17025.12|16905.12|9
1648509120000|2022-03-28 23:12:00|17024.54|16904.54|17023.32|16903.32|17024.54|16904.54|17022.95|16902.95|10
1648509130000|2022-03-28 23:12:10|17023.29|16903.29|17022.72|16902.72|17023.75|16903.75|17022.72|16902.72|10
1648509140000|2022-03-28 23:12:20|17022.15|16902.15|17014.19|16894.19|17022.15|16902.15|17014.19|16894.19|10
1648509150000|2022-03-28 23:12:30|17014.12|16894.12|17008.08|16888.08|17014.12|16894.12|17007.84|16887.84|10
1648509160000|2022-03-28 23:12:40|17007.95|16887.95|17004.01|16884.01|17007.95|16887.95|17004.01|16884.01|10
1648509170000|2022-03-28 23:12:50|17003.25|16883.25|16996.28|16876.28|17003.25|16883.25|16996.19|16876.19|10
1648509180000|2022-03-28 23:13:00|16996.6|16876.6|16997.66|16877.66|16998|16878|16995.35|16875.35|10
1648509190000|2022-03-28 23:13:10|16998.26|16878.26|16997.14|16877.14|16998.26|16878.26|16997.14|16877.14|9
1648509200000|2022-03-28 23:13:20|16997.26|16877.26|16997.85|16877.85|16997.85|16877.85|16996.27|16876.27|10
1648509210000|2022-03-28 23:13:30|16997.98|16877.98|16999.41|16879.41|16999.41|16879.41|16997.54|16877.54|10
1648509220000|2022-03-28 23:13:40|16999.51|16879.51|16999.25|16879.25|16999.82|16879.82|16999.21|16879.21|10
1648509230000|2022-03-28 23:13:50|16999.8|16879.8|16997.86|16877.86|16999.8|16879.8|16997.86|16877.86|10
1648509240000|2022-03-28 23:14:00|16997.57|16877.57|16997.94|16877.94|16997.98|16877.98|16997.44|16877.44|9
1648509250000|2022-03-28 23:14:10|16998.09|16878.09|17001.44|16881.44|17001.44|16881.44|16998.09|16878.09|9
1648509260000|2022-03-28 23:14:20|17000.33|16880.33|17001.31|16881.31|17001.31|16881.31|17000.33|16880.33|10
1648509270000|2022-03-28 23:14:30|17000.97|16880.97|17001.54|16881.54|17001.54|16881.54|17000.84|16880.84|8
1648509280000|2022-03-28 23:14:40|17001.17|16881.17|16998.53|16878.53|17001.17|16881.17|16998.53|16878.53|9
1648509290000|2022-03-28 23:14:50|16998.65|16878.65|16999.22|16879.22|16999.22|16879.22|16998.07|16878.07|9
1648509300000|2022-03-28 23:15:00|16999.52|16879.52|16998.76|16878.76|16999.52|16879.52|16998.76|16878.76|10
1648509310000|2022-03-28 23:15:10|16999.01|16879.01|17000.44|16880.44|17000.44|16880.44|16999.01|16879.01|10
1648509320000|2022-03-28 23:15:20|17000.68|16880.68|17004.03|16884.03|17004.03|16884.03|17000.68|16880.68|9
1648509330000|2022-03-28 23:15:30|17004.28|16884.28|17005.49|16885.49|17005.49|16885.49|17004.28|16884.28|8
1648509340000|2022-03-28 23:15:40|17005.74|16885.74|17007.67|16887.67|17007.67|16887.67|17005.74|16885.74|10
1648509350000|2022-03-28 23:15:50|17007.81|16887.81|17012.58|16892.58|17012.58|16892.58|17007.81|16887.81|10
1648509360000|2022-03-28 23:16:00|17012.64|16892.64|17012.23|16892.23|17012.99|16892.99|17010.95|16890.95|9
1648509370000|2022-03-28 23:16:10|17012.09|16892.09|17013.13|16893.13|17013.13|16893.13|17012.09|16892.09|10
1648509380000|2022-03-28 23:16:20|17012.71|16892.71|17013.18|16893.18|17013.77|16893.77|17012.71|16892.71|10
1648509390000|2022-03-28 23:16:30|17012.38|16892.38|17011.51|16891.51|17013.07|16893.07|17011.51|16891.51|10
1648509400000|2022-03-28 23:16:40|17011.48|16891.48|17009.78|16889.78|17011.48|16891.48|17008.92|16888.92|10
1648509410000|2022-03-28 23:16:50|17009.97|16889.97|17006.06|16886.06|17009.97|16889.97|17006.06|16886.06|10
1648509420000|2022-03-28 23:17:00|17005.45|16885.45|17005.13|16885.13|17005.53|16885.53|17004.97|16884.97|9
1648509430000|2022-03-28 23:17:10|17004.79|16884.79|17001.31|16881.31|17004.79|16884.79|17001.31|16881.31|10
1648509440000|2022-03-28 23:17:20|17000.28|16880.28|16997.58|16877.58|17000.28|16880.28|16997.3|16877.3|10
1648509450000|2022-03-28 23:17:30|16997.17|16877.17|16995.45|16875.45|16997.35|16877.35|16995.45|16875.45|10
1648509460000|2022-03-28 23:17:40|16995.04|16875.04|16990.13|16870.13|16995.04|16875.04|16989.77|16869.77|9
1648509470000|2022-03-28 23:17:50|16989.55|16869.55|16978.08|16858.08|16989.55|16869.55|16978.08|16858.08|10
1648509480000|2022-03-28 23:18:00|16977.82|16857.82|16966.71|16846.71|16977.82|16857.82|16966.71|16846.71|10
1648509490000|2022-03-28 23:18:10|16965.91|16845.91|16956.81|16836.81|16965.91|16845.91|16956.81|16836.81|10
1648509500000|2022-03-28 23:18:20|16955.52|16835.52|16947.38|16827.38|16955.52|16835.52|16947.38|16827.38|10
1648509510000|2022-03-28 23:18:30|16946.93|16826.93|16946.73|16826.73|16947.65|16827.65|16946.73|16826.73|9
1648509520000|2022-03-28 23:18:40|16946.85|16826.85|16945.72|16825.72|16948.35|16828.35|16944.69|16824.69|10
1648509530000|2022-03-28 23:18:50|16945.58|16825.58|16941.85|16821.85|16945.58|16825.58|16941.85|16821.85|10
1648509540000|2022-03-28 23:19:00|16941.87|16821.87|16936.72|16816.72|16941.87|16821.87|16936.72|16816.72|10
1648509550000|2022-03-28 23:19:10|16937.81|16817.81|16938.03|16818.03|16938.12|16818.12|16935.87|16815.87|10
1648509560000|2022-03-28 23:19:20|16938.06|16818.06|16938.56|16818.56|16941.85|16821.85|16938.06|16818.06|10
1648509570000|2022-03-28 23:19:30|16937.64|16817.64|16933.86|16813.86|16938.09|16818.09|16933.86|16813.86|10
1648509580000|2022-03-28 23:19:40|16931.78|16811.78|16929.22|16809.22|16931.78|16811.78|16927.75|16807.75|10
1648509590000|2022-03-28 23:19:50|16928.13|16808.13|16906.14|16786.14|16928.13|16808.13|16906.14|16786.14|10
1648509600000|2022-03-28 23:20:00|16904.47|16784.47|16898.43|16778.43|16904.47|16784.47|16898.43|16778.43|10
1648509610000|2022-03-28 23:20:10|16898.92|16778.92|16901.55|16781.55|16902.67|16782.67|16898.92|16778.92|10
1648509620000|2022-03-28 23:20:20|16901.36|16781.36|16895.26|16775.26|16902.07|16782.07|16895.26|16775.26|10
1648509630000|2022-03-28 23:20:30|16895.46|16775.46|16877.15|16757.15|16895.46|16775.46|16877.15|16757.15|10
1648509640000|2022-03-28 23:20:40|16876.65|16756.65|16871.98|16751.98|16876.65|16756.65|16870.8|16750.8|10
1648509650000|2022-03-28 23:20:50|16872.39|16752.39|16874.62|16754.62|16874.62|16754.62|16872.39|16752.39|10
1648509660000|2022-03-28 23:21:00|16875.54|16755.54|16879.08|16759.08|16879.08|16759.08|16875.54|16755.54|10
1648509670000|2022-03-28 23:21:10|16879.19|16759.19|16882.88|16762.88|16882.88|16762.88|16879.19|16759.19|10
1648509680000|2022-03-28 23:21:20|16883.3|16763.3|16882.99|16762.99|16883.3|16763.3|16877.49|16757.49|10
1648509690000|2022-03-28 23:21:30|16883.02|16763.02|16885.25|16765.25|16885.25|16765.25|16883|16763|9
1648509700000|2022-03-28 23:21:40|16885.15|16765.15|16884.68|16764.68|16885.76|16765.76|16884.12|16764.12|10
1648509710000|2022-03-28 23:21:50|16885.1|16765.1|16885.67|16765.67|16886.28|16766.28|16883.8|16763.8|10
1648509720000|2022-03-28 23:22:00|16885.41|16765.41|16882.94|16762.94|16885.41|16765.41|16882.94|16762.94|10
1648509730000|2022-03-28 23:22:10|16883.03|16763.03|16882.94|16762.94|16884.2|16764.2|16882.94|16762.94|10
1648509740000|2022-03-28 23:22:20|16882.02|16762.02|16880.44|16760.44|16882.02|16762.02|16880.44|16760.44|10
1648509750000|2022-03-28 23:22:30|16880.4|16760.4|16877.31|16757.31|16880.4|16760.4|16877.06|16757.06|10
1648509760000|2022-03-28 23:22:40|16876.94|16756.94|16875|16755|16876.94|16756.94|16875|16755|9
1648509770000|2022-03-28 23:22:50|16874.93|16754.93|16869.02|16749.02|16874.93|16754.93|16869.02|16749.02|10
1648509780000|2022-03-28 23:23:00|16866.73|16746.73|16858.96|16738.96|16866.73|16746.73|16858.96|16738.96|10
1648509790000|2022-03-28 23:23:10|16858.29|16738.29|16857.36|16737.36|16858.79|16738.79|16855.85|16735.85|10
1648509800000|2022-03-28 23:23:20|16859.03|16739.03|16870|16750|16870|16750|16859.03|16739.03|10
1648509810000|2022-03-28 23:23:30|16870.16|16750.16|16874.27|16754.27|16874.27|16754.27|16870.01|16750.01|10
1648509820000|2022-03-28 23:23:40|16874.07|16754.07|16878.67|16758.67|16878.67|16758.67|16874.07|16754.07|10
1648509830000|2022-03-28 23:23:50|16878.99|16758.99|16882.79|16762.79|16883.05|16763.05|16878.99|16758.99|10
1648509840000|2022-03-28 23:24:00|16882.22|16762.22|16882.65|16762.65|16882.65|16762.65|16881.49|16761.49|10
1648509850000|2022-03-28 23:24:10|16883.11|16763.11|16884.72|16764.72|16884.83|16764.83|16883.11|16763.11|9
1648509860000|2022-03-28 23:24:20|16884.84|16764.84|16880.57|16760.57|16884.84|16764.84|16880.57|16760.57|10
1648509870000|2022-03-28 23:24:30|16880.62|16760.62|16875.69|16755.69|16880.62|16760.62|16875.69|16755.69|10
1648509880000|2022-03-28 23:24:40|16877.01|16757.01|16873.63|16753.63|16877.77|16757.77|16873.63|16753.63|10
1648509890000|2022-03-28 23:24:50|16873.6|16753.6|16869.33|16749.33|16873.6|16753.6|16869.33|16749.33|9
1648509900000|2022-03-28 23:25:00|16869.14|16749.14|16865.93|16745.93|16869.14|16749.14|16865.84|16745.84|10
1648509910000|2022-03-28 23:25:10|16865.91|16745.91|16864.28|16744.28|16866.13|16746.13|16864.28|16744.28|10
1648509920000|2022-03-28 23:25:20|16864.64|16744.64|16860.92|16740.92|16864.64|16744.64|16860.92|16740.92|10
1648509930000|2022-03-28 23:25:30|16861|16741|16864.96|16744.96|16864.96|16744.96|16860.66|16740.66|10
1648509940000|2022-03-28 23:25:40|16865.16|16745.16|16862.07|16742.07|16866.11|16746.11|16862.07|16742.07|10
1648509950000|2022-03-28 23:25:50|16862.09|16742.09|16863.67|16743.67|16863.67|16743.67|16860.75|16740.75|10
1648509960000|2022-03-28 23:26:00|16863.65|16743.65|16864.71|16744.71|16865.15|16745.15|16863.65|16743.65|10
1648509970000|2022-03-28 23:26:10|16865.2|16745.2|16871.09|16751.09|16871.09|16751.09|16865.2|16745.2|9
1648509980000|2022-03-28 23:26:20|16871.16|16751.16|16873.81|16753.81|16873.81|16753.81|16871.09|16751.09|10
1648509990000|2022-03-28 23:26:30|16873.73|16753.73|16873.74|16753.74|16873.99|16753.99|16871.81|16751.81|10
1648510000000|2022-03-28 23:26:40|16872.89|16752.89|16874.87|16754.87|16874.87|16754.87|16872.89|16752.89|10
1648510010000|2022-03-28 23:26:50|16876.17|16756.17|16876.7|16756.7|16876.97|16756.97|16876.17|16756.17|10
1648510020000|2022-03-28 23:27:00|16876.51|16756.51|16876.4|16756.4|16876.87|16756.87|16875.83|16755.83|10
1648510030000|2022-03-28 23:27:10|16876.8|16756.8|16880.25|16760.25|16880.25|16760.25|16876.8|16756.8|9
1648510040000|2022-03-28 23:27:20|16880.02|16760.02|16880.92|16760.92|16882.25|16762.25|16880.02|16760.02|10
1648510050000|2022-03-28 23:27:30|16880.71|16760.71|16880.8|16760.8|16880.86|16760.86|16880.12|16760.12|7
1648510440000|2022-03-28 23:34:00|16927.44|16807.44|16930.17|16810.17|16930.17|16810.17|16927.44|16807.44|6
1648510450000|2022-03-28 23:34:10|16929.6|16809.6|16931|16811|16931|16811|16929.17|16809.17|10
1648510460000|2022-03-28 23:34:20|16931.2|16811.2|16931.81|16811.81|16932.01|16812.01|16931.15|16811.15|8
1648510470000|2022-03-28 23:34:30|16931.78|16811.78|16931.54|16811.54|16931.88|16811.88|16931.43|16811.43|10
1648510480000|2022-03-28 23:34:40|16932.45|16812.45|16930.54|16810.54|16932.45|16812.45|16929.66|16809.66|9
1648510490000|2022-03-28 23:34:50|16930.42|16810.42|16930.86|16810.86|16930.95|16810.95|16929.8|16809.8|10
1648510500000|2022-03-28 23:35:00|16931.07|16811.07|16929.3|16809.3|16931.07|16811.07|16928.78|16808.78|10
1648510510000|2022-03-28 23:35:10|16928.7|16808.7|16932.66|16812.66|16932.66|16812.66|16928.7|16808.7|10
1648510520000|2022-03-28 23:35:20|16932.8|16812.8|16935.99|16815.99|16936.17|16816.17|16932.8|16812.8|10
1648510530000|2022-03-28 23:35:30|16935.89|16815.89|16933.51|16813.51|16935.89|16815.89|16933.51|16813.51|9
1648510540000|2022-03-28 23:35:40|16933.53|16813.53|16931.54|16811.54|16933.53|16813.53|16931.54|16811.54|10
1648510550000|2022-03-28 23:35:50|16931.56|16811.56|16930.91|16810.91|16931.76|16811.76|16930.78|16810.78|10
1648510560000|2022-03-28 23:36:00|16930.69|16810.69|16927.89|16807.89|16930.69|16810.69|16927.89|16807.89|10
1648510570000|2022-03-28 23:36:10|16927.59|16807.59|16926.56|16806.56|16927.59|16807.59|16926.38|16806.38|7
1648510580000|2022-03-28 23:36:20|16926.48|16806.48|16929.75|16809.75|16929.75|16809.75|16926.48|16806.48|10
1648510590000|2022-03-28 23:36:30|16930.22|16810.22|16931.46|16811.46|16931.99|16811.99|16930.2|16810.2|10
1648510600000|2022-03-28 23:36:40|16931.22|16811.22|16928.32|16808.32|16931.22|16811.22|16928.32|16808.32|10
1648510610000|2022-03-28 23:36:50|16928.14|16808.14|16930.03|16810.03|16930.03|16810.03|16928.07|16808.07|10
1648510620000|2022-03-28 23:37:00|16930.14|16810.14|16927.73|16807.73|16930.14|16810.14|16927.73|16807.73|8
1648510630000|2022-03-28 23:37:10|16927.86|16807.86|16926.6|16806.6|16927.86|16807.86|16926.3|16806.3|10
1648510640000|2022-03-28 23:37:20|16926.36|16806.36|16929.62|16809.62|16929.62|16809.62|16926.3|16806.3|9
1648510650000|2022-03-28 23:37:30|16929.65|16809.65|16928.74|16808.74|16929.81|16809.81|16927.99|16807.99|7
1648510660000|2022-03-28 23:37:40|16929.18|16809.18|16928.68|16808.68|16929.48|16809.48|16928.68|16808.68|8
1648510670000|2022-03-28 23:37:50|16928.81|16808.81|16928.26|16808.26|16928.94|16808.94|16928.21|16808.21|10
1648510680000|2022-03-28 23:38:00|16927.72|16807.72|16922.41|16802.41|16928.03|16808.03|16921.97|16801.97|10
1648510690000|2022-03-28 23:38:10|16922.66|16802.66|16923.13|16803.13|16923.54|16803.54|16922.66|16802.66|10
1648510700000|2022-03-28 23:38:20|16923.1|16803.1|16923.69|16803.69|16923.69|16803.69|16922.95|16802.95|8
1648510710000|2022-03-28 23:38:30|16923.52|16803.52|16921.63|16801.63|16923.62|16803.62|16921.63|16801.63|9
1648510720000|2022-03-28 23:38:40|16921.77|16801.77|16925.31|16805.31|16925.31|16805.31|16921.77|16801.77|10
1648510730000|2022-03-28 23:38:50|16925.7|16805.7|16925.82|16805.82|16925.89|16805.89|16925.42|16805.42|8
1648510740000|2022-03-28 23:39:00|16925.86|16805.86|16929.19|16809.19|16929.19|16809.19|16925.86|16805.86|10
1648510750000|2022-03-28 23:39:10|16930.31|16810.31|16933.78|16813.78|16933.78|16813.78|16930.31|16810.31|10
1648510760000|2022-03-28 23:39:20|16933.77|16813.77|16936.95|16816.95|16937.15|16817.15|16933.77|16813.77|10
1648510770000|2022-03-28 23:39:30|16936.71|16816.71|16937.91|16817.91|16937.95|16817.95|16936.63|16816.63|9
1648510780000|2022-03-28 23:39:40|16937.8|16817.8|16938.14|16818.14|16938.15|16818.15|16937.45|16817.45|10
1648510790000|2022-03-28 23:39:50|16937.88|16817.88|16936.96|16816.96|16938.03|16818.03|16936.96|16816.96|10
1648510800000|2022-03-28 23:40:00|16936.78|16816.78|16938.89|16818.89|16938.89|16818.89|16936.7|16816.7|10
1648510810000|2022-03-28 23:40:10|16939.11|16819.11|16939.28|16819.28|16939.49|16819.49|16939.08|16819.08|10
1648510820000|2022-03-28 23:40:20|16939.18|16819.18|16935.28|16815.28|16939.21|16819.21|16935.28|16815.28|10
1648510830000|2022-03-28 23:40:30|16933.96|16813.96|16934.19|16814.19|16934.19|16814.19|16933.49|16813.49|10
1648510840000|2022-03-28 23:40:40|16934.14|16814.14|16932.5|16812.5|16934.32|16814.32|16932.5|16812.5|9
1648510850000|2022-03-28 23:40:50|16932.12|16812.12|16930.51|16810.51|16932.12|16812.12|16930.45|16810.45|10
1648510860000|2022-03-28 23:41:00|16931.02|16811.02|16930.27|16810.27|16931.05|16811.05|16930.27|16810.27|10
1648510870000|2022-03-28 23:41:10|16930.23|16810.23|16927.84|16807.84|16930.23|16810.23|16927.84|16807.84|10
1648510880000|2022-03-28 23:41:20|16927.94|16807.94|16929.45|16809.45|16929.66|16809.66|16927.94|16807.94|10
1648510890000|2022-03-28 23:41:30|16929.6|16809.6|16930.21|16810.21|16930.29|16810.29|16929.6|16809.6|8
1648510900000|2022-03-28 23:41:40|16930.17|16810.17|16933.4|16813.4|16933.4|16813.4|16930.17|16810.17|10
1648510910000|2022-03-28 23:41:50|16933.82|16813.82|16932.48|16812.48|16934.06|16814.06|16932.48|16812.48|9
1648510920000|2022-03-28 23:42:00|16932.72|16812.72|16933.38|16813.38|16933.78|16813.78|16932.49|16812.49|10
1648510930000|2022-03-28 23:42:10|16933.08|16813.08|16931.19|16811.19|16933.08|16813.08|16931.19|16811.19|9
1648510940000|2022-03-28 23:42:20|16931.09|16811.09|16931.73|16811.73|16931.73|16811.73|16930.71|16810.71|10
1648510950000|2022-03-28 23:42:30|16932.02|16812.02|16933.63|16813.63|16933.63|16813.63|16932.02|16812.02|10
1648510960000|2022-03-28 23:42:40|16933.68|16813.68|16936.26|16816.26|16936.26|16816.26|16933.67|16813.67|10
1648510970000|2022-03-28 23:42:50|16936.54|16816.54|16939.31|16819.31|16939.31|16819.31|16936.54|16816.54|10
1648510980000|2022-03-28 23:43:00|16939.84|16819.84|16942.33|16822.33|16942.83|16822.83|16939.84|16819.84|10
1648510990000|2022-03-28 23:43:10|16942.45|16822.45|16948.47|16828.47|16948.47|16828.47|16942.45|16822.45|10
1648511000000|2022-03-28 23:43:20|16949.94|16829.94|16952.5|16832.5|16952.78|16832.78|16949.94|16829.94|9
1648511010000|2022-03-28 23:43:30|16952.79|16832.79|16953.41|16833.41|16953.41|16833.41|16952.49|16832.49|9
1648511020000|2022-03-28 23:43:40|16953.57|16833.57|16952.9|16832.9|16954.19|16834.19|16952.9|16832.9|9
1648511030000|2022-03-28 23:43:50|16952.8|16832.8|16953.43|16833.43|16953.43|16833.43|16952.09|16832.09|9
1648511040000|2022-03-28 23:44:00|16952.99|16832.99|16954.01|16834.01|16954.01|16834.01|16952.99|16832.99|9
1648511050000|2022-03-28 23:44:10|16954.95|16834.95|16956.65|16836.65|16956.69|16836.69|16954.95|16834.95|10
1648511060000|2022-03-28 23:44:20|16956.67|16836.67|16957.15|16837.15|16958|16838|16956.43|16836.43|10
1648511070000|2022-03-28 23:44:30|16957.06|16837.06|16955.94|16835.94|16957.22|16837.22|16955.94|16835.94|10
1648511080000|2022-03-28 23:44:40|16955.92|16835.92|16955.99|16835.99|16956.24|16836.24|16955.79|16835.79|10
1648511090000|2022-03-28 23:44:50|16954.93|16834.93|16956.33|16836.33|16957.51|16837.51|16954.93|16834.93|10
1648511100000|2022-03-28 23:45:00|16955.9|16835.9|16955.84|16835.84|16956.47|16836.47|16955.84|16835.84|10
1648511110000|2022-03-28 23:45:10|16956.5|16836.5|16955.59|16835.59|16956.99|16836.99|16955.59|16835.59|9
1648511120000|2022-03-28 23:45:20|16954.06|16834.06|16951.21|16831.21|16954.06|16834.06|16951.14|16831.14|9
1648511130000|2022-03-28 23:45:30|16950.71|16830.71|16947.51|16827.51|16950.71|16830.71|16947.51|16827.51|10
1648511140000|2022-03-28 23:45:40|16947.88|16827.88|16947.62|16827.62|16947.88|16827.88|16947.1|16827.1|8
1648511150000|2022-03-28 23:45:50|16947.59|16827.59|16946.05|16826.05|16947.59|16827.59|16946.05|16826.05|9
1648511160000|2022-03-28 23:46:00|16945.74|16825.74|16943.77|16823.77|16945.74|16825.74|16943.77|16823.77|8
1648511170000|2022-03-28 23:46:10|16943.38|16823.38|16942.4|16822.4|16943.38|16823.38|16942.4|16822.4|10
1648511180000|2022-03-28 23:46:20|16942.17|16822.17|16940.09|16820.09|16942.23|16822.23|16940.09|16820.09|9
1648511190000|2022-03-28 23:46:30|16940.14|16820.14|16940.98|16820.98|16941.08|16821.08|16940.11|16820.11|9
1648511200000|2022-03-28 23:46:40|16938.99|16818.99|16933.27|16813.27|16939.04|16819.04|16933.27|16813.27|10
1648511210000|2022-03-28 23:46:50|16931.38|16811.38|16925.83|16805.83|16931.38|16811.38|16925.8|16805.8|10
1648511220000|2022-03-28 23:47:00|16925.87|16805.87|16925.07|16805.07|16925.87|16805.87|16924.69|16804.69|10
1648511230000|2022-03-28 23:47:10|16924.6|16804.6|16922.55|16802.55|16924.6|16804.6|16922.41|16802.41|9
1648511240000|2022-03-28 23:47:20|16922.85|16802.85|16924.11|16804.11|16924.11|16804.11|16922.57|16802.57|9
1648511250000|2022-03-28 23:47:30|16924.41|16804.41|16923.38|16803.38|16924.41|16804.41|16922.94|16802.94|9
1648511260000|2022-03-28 23:47:40|16923.32|16803.32|16922.55|16802.55|16923.43|16803.43|16922.55|16802.55|9
1648511270000|2022-03-28 23:47:50|16922.48|16802.48|16920.51|16800.51|16922.48|16802.48|16920.46|16800.46|9
1648511280000|2022-03-28 23:48:00|16920.5|16800.5|16919.94|16799.94|16920.67|16800.67|16919.78|16799.78|10
1648511290000|2022-03-28 23:48:10|16920.2|16800.2|16919.45|16799.45|16920.22|16800.22|16919.45|16799.45|10
1648511300000|2022-03-28 23:48:20|16919.14|16799.14|16918.34|16798.34|16919.14|16799.14|16918.34|16798.34|8
1648511310000|2022-03-28 23:48:30|16918.12|16798.12|16914.11|16794.11|16918.12|16798.12|16913.68|16793.68|10
1648511320000|2022-03-28 23:48:40|16913.92|16793.92|16913.88|16793.88|16914.23|16794.23|16913.07|16793.07|9
1648511330000|2022-03-28 23:48:50|16913.89|16793.89|16911.01|16791.01|16913.95|16793.95|16911.01|16791.01|10
1648511340000|2022-03-28 23:49:00|16910.87|16790.87|16909.21|16789.21|16910.97|16790.97|16909.21|16789.21|10
1648511350000|2022-03-28 23:49:10|16909.12|16789.12|16906.3|16786.3|16909.12|16789.12|16906.17|16786.17|10
1648511360000|2022-03-28 23:49:20|16906.12|16786.12|16899.25|16779.25|16906.26|16786.26|16899.03|16779.03|10
1648511370000|2022-03-28 23:49:30|16898.71|16778.71|16894.36|16774.36|16898.71|16778.71|16894.36|16774.36|10
1648511380000|2022-03-28 23:49:40|16894.91|16774.91|16896|16776|16896|16776|16894.91|16774.91|10
1648511390000|2022-03-28 23:49:50|16896.47|16776.47|16895.69|16775.69|16896.96|16776.96|16895.69|16775.69|10
1648511400000|2022-03-28 23:50:00|16895.17|16775.17|16893.82|16773.82|16895.44|16775.44|16893.5|16773.5|10
1648511410000|2022-03-28 23:50:10|16893.5|16773.5|16890.48|16770.48|16893.5|16773.5|16890.46|16770.46|10
1648511420000|2022-03-28 23:50:20|16890.22|16770.22|16891.11|16771.11|16891.27|16771.27|16890.22|16770.22|9
1648511430000|2022-03-28 23:50:30|16891.2|16771.2|16891.73|16771.73|16891.78|16771.78|16891.2|16771.2|10
1648511440000|2022-03-28 23:50:40|16891.63|16771.63|16890.43|16770.43|16892.28|16772.28|16890.43|16770.43|10
1648511450000|2022-03-28 23:50:50|16890.18|16770.18|16889.08|16769.08|16890.18|16770.18|16889.08|16769.08|10
1648511460000|2022-03-28 23:51:00|16888.87|16768.87|16887.59|16767.59|16888.87|16768.87|16887.56|16767.56|9
1648511470000|2022-03-28 23:51:10|16887.39|16767.39|16881.78|16761.78|16887.39|16767.39|16881.78|16761.78|10
1648511480000|2022-03-28 23:51:20|16881.47|16761.47|16879.9|16759.9|16881.82|16761.82|16879.59|16759.59|10
1648511490000|2022-03-28 23:51:30|16879.38|16759.38|16873.74|16753.74|16879.97|16759.97|16873.74|16753.74|10
1648511500000|2022-03-28 23:51:40|16873.81|16753.81|16873.2|16753.2|16874.11|16754.11|16873.17|16753.17|9
1648511510000|2022-03-28 23:51:50|16873.13|16753.13|16873.15|16753.15|16873.15|16753.15|16871.4|16751.4|9
1648511520000|2022-03-28 23:52:00|16872.75|16752.75|16871.41|16751.41|16873.17|16753.17|16871.41|16751.41|10
1648511530000|2022-03-28 23:52:10|16871.16|16751.16|16866.12|16746.12|16871.44|16751.44|16866.12|16746.12|10
1648511540000|2022-03-28 23:52:20|16865.87|16745.87|16864.85|16744.85|16866.61|16746.61|16864.85|16744.85|8
1648511550000|2022-03-28 23:52:30|16864.81|16744.81|16864.31|16744.31|16864.98|16744.98|16864.18|16744.18|10
1648511560000|2022-03-28 23:52:40|16864.41|16744.41|16861.82|16741.82|16865.04|16745.04|16861.48|16741.48|10
1648511570000|2022-03-28 23:52:50|16862.66|16742.66|16857.76|16737.76|16862.66|16742.66|16857.76|16737.76|10
1648511580000|2022-03-28 23:53:00|16857.26|16737.26|16853.25|16733.25|16857.26|16737.26|16853.25|16733.25|10
1648511590000|2022-03-28 23:53:10|16852.99|16732.99|16844.04|16724.04|16852.99|16732.99|16844.04|16724.04|10
1648511600000|2022-03-28 23:53:20|16841.64|16721.64|16829.43|16709.43|16841.64|16721.64|16829.43|16709.43|10
1648511610000|2022-03-28 23:53:30|16828.51|16708.51|16808.83|16688.83|16828.51|16708.51|16808.83|16688.83|10
1648511620000|2022-03-28 23:53:40|16807.19|16687.19|16787.41|16667.41|16807.19|16687.19|16787.16|16667.16|10
1648511630000|2022-03-28 23:53:50|16786.48|16666.48|16785.03|16665.03|16787.68|16667.68|16785.03|16665.03|10
1648511640000|2022-03-28 23:54:00|16781.06|16661.06|16770.21|16650.21|16781.06|16661.06|16769.12|16649.12|10
1648511650000|2022-03-28 23:54:10|16770.07|16650.07|16759.88|16639.88|16770.07|16650.07|16759.88|16639.88|10
1648511660000|2022-03-28 23:54:20|16758.97|16638.97|16749.57|16629.57|16758.97|16638.97|16748.78|16628.78|10
1648511670000|2022-03-28 23:54:30|16751.18|16631.18|16766.77|16646.77|16766.77|16646.77|16750.86|16630.86|10
1648511680000|2022-03-28 23:54:40|16767.61|16647.61|16775.35|16655.35|16775.35|16655.35|16767.61|16647.61|10
1648511690000|2022-03-28 23:54:50|16777.88|16657.88|16776.97|16656.97|16782.13|16662.13|16776.97|16656.97|10
1648511700000|2022-03-28 23:55:00|16778.25|16658.25|16782.56|16662.56|16782.56|16662.56|16778.11|16658.11|9
1648511710000|2022-03-28 23:55:10|16784.05|16664.05|16785.27|16665.27|16785.9|16665.9|16783.56|16663.56|10
1648511720000|2022-03-28 23:55:20|16785.5|16665.5|16790.39|16670.39|16791.17|16671.17|16785.5|16665.5|10
1648511730000|2022-03-28 23:55:30|16791.64|16671.64|16806.56|16686.56|16806.56|16686.56|16791.23|16671.23|9
1648511740000|2022-03-28 23:55:40|16807.34|16687.34|16808.18|16688.18|16810.65|16690.65|16807.34|16687.34|10
1648511750000|2022-03-28 23:55:50|16808.07|16688.07|16798.93|16678.93|16808.07|16688.07|16798.71|16678.71|10
1648511760000|2022-03-28 23:56:00|16799.17|16679.17|16801.83|16681.83|16802.71|16682.71|16799.17|16679.17|10
1648511770000|2022-03-28 23:56:10|16803.12|16683.12|16800.95|16680.95|16803.12|16683.12|16800.95|16680.95|9
1648511780000|2022-03-28 23:56:20|16800.89|16680.89|16797.18|16677.18|16800.89|16680.89|16797.18|16677.18|10
1648511790000|2022-03-28 23:56:30|16797.19|16677.19|16794.75|16674.75|16797.85|16677.85|16794.75|16674.75|10
1648511800000|2022-03-28 23:56:40|16793.85|16673.85|16789.71|16669.71|16794.51|16674.51|16789.71|16669.71|10
1648511810000|2022-03-28 23:56:50|16789.94|16669.94|16793.31|16673.31|16793.31|16673.31|16789.88|16669.88|9
1648511820000|2022-03-28 23:57:00|16793.52|16673.52|16792.63|16672.63|16794.02|16674.02|16792.63|16672.63|10
1648511830000|2022-03-28 23:57:10|16792.4|16672.4|16796.34|16676.34|16796.34|16676.34|16791.97|16671.97|10
1648511840000|2022-03-28 23:57:20|16795.57|16675.57|16806.05|16686.05|16806.05|16686.05|16795.57|16675.57|10
1648511850000|2022-03-28 23:57:30|16806.66|16686.66|16812.17|16692.17|16812.17|16692.17|16806.66|16686.66|10
1648511860000|2022-03-28 23:57:40|16812.3|16692.3|16818.6|16698.6|16818.66|16698.66|16812.23|16692.23|10
1648511870000|2022-03-28 23:57:50|16819.02|16699.02|16834.35|16714.35|16834.35|16714.35|16819.02|16699.02|9
1648511880000|2022-03-28 23:58:00|16834.62|16714.62|16837.42|16717.42|16839.68|16719.68|16833.24|16713.24|10
1648511890000|2022-03-28 23:58:10|16839.27|16719.27|16836.48|16716.48|16839.86|16719.86|16836.48|16716.48|10
1648511900000|2022-03-28 23:58:20|16835.66|16715.66|16834.85|16714.85|16835.66|16715.66|16834.83|16714.83|9
1648511910000|2022-03-28 23:58:30|16835|16715|16830.74|16710.74|16835.13|16715.13|16830.44|16710.44|10
1648511920000|2022-03-28 23:58:40|16830.08|16710.08|16824.13|16704.13|16830.08|16710.08|16824.13|16704.13|10
1648511930000|2022-03-28 23:58:50|16821.66|16701.66|16812.28|16692.28|16821.66|16701.66|16812.28|16692.28|9
1648511940000|2022-03-28 23:59:00|16811.43|16691.43|16807.15|16687.15|16811.43|16691.43|16807.15|16687.15|10
1648511950000|2022-03-28 23:59:10|16806.98|16686.98|16802.54|16682.54|16806.98|16686.98|16802.46|16682.46|10
1648511960000|2022-03-28 23:59:20|16802.64|16682.64|16799.53|16679.53|16802.64|16682.64|16797.95|16677.95|10
1648511970000|2022-03-28 23:59:30|16798.32|16678.32|16799.87|16679.87|16799.87|16679.87|16798.32|16678.32|10
1648511980000|2022-03-28 23:59:40|16800.19|16680.19|16797.72|16677.72|16801.32|16681.32|16797.66|16677.66|10
1648511990000|2022-03-28 23:59:50|16797.73|16677.73|16802.78|16682.78|16802.96|16682.96|16797.73|16677.73|10
1648512000000|2022-03-29 00:00:00|16802.32|16682.32|16801.62|16681.62|16802.75|16682.75|16801.59|16681.59|10
1648512010000|2022-03-29 00:00:10|16801.46|16681.46|16801.25|16681.25|16801.46|16681.46|16801.14|16681.14|10
1648512020000|2022-03-29 00:00:20|16802.15|16682.15|16800.74|16680.74|16802.54|16682.54|16799.69|16679.69|10
1648512030000|2022-03-29 00:00:30|16800.73|16680.73|16801.46|16681.46|16801.46|16681.46|16798.64|16678.64|10
1648512040000|2022-03-29 00:00:40|16801.48|16681.48|16808.05|16688.05|16808.05|16688.05|16801.48|16681.48|10
1648512050000|2022-03-29 00:00:50|16808.52|16688.52|16811.93|16691.93|16811.93|16691.93|16808.52|16688.52|10
1648512060000|2022-03-29 00:01:00|16811.94|16691.94|16815.83|16695.83|16815.83|16695.83|16811.94|16691.94|10
1648512070000|2022-03-29 00:01:10|16816.73|16696.73|16819.66|16699.66|16819.66|16699.66|16816.25|16696.25|10
1648512080000|2022-03-29 00:01:20|16819.32|16699.32|16817.53|16697.53|16819.32|16699.32|16817.13|16697.13|10
1648512090000|2022-03-29 00:01:30|16817.94|16697.94|16820.41|16700.41|16820.94|16700.94|16817.94|16697.94|10
1648512100000|2022-03-29 00:01:40|16820.33|16700.33|16826.47|16706.47|16826.74|16706.74|16819.23|16699.23|10
1648512110000|2022-03-29 00:01:50|16826.98|16706.98|16831.65|16711.65|16831.73|16711.73|16826.98|16706.98|10
1648512120000|2022-03-29 00:02:00|16832.33|16712.33|16833.22|16713.22|16833.41|16713.41|16832|16712|10
1648512130000|2022-03-29 00:02:10|16832.8|16712.8|16832.77|16712.77|16833.99|16713.99|16832.49|16712.49|10
1648512140000|2022-03-29 00:02:20|16832.81|16712.81|16836.83|16716.83|16836.83|16716.83|16832.81|16712.81|10
1648512150000|2022-03-29 00:02:30|16837.07|16717.07|16839.98|16719.98|16839.98|16719.98|16837.07|16717.07|9
1648512160000|2022-03-29 00:02:40|16840.36|16720.36|16843.63|16723.63|16844.08|16724.08|16840.36|16720.36|10
1648512170000|2022-03-29 00:02:50|16845.71|16725.71|16848.65|16728.65|16848.65|16728.65|16845.61|16725.61|10
1648512180000|2022-03-29 00:03:00|16848.58|16728.58|16847.34|16727.34|16848.58|16728.58|16847.34|16727.34|10
1648512190000|2022-03-29 00:03:10|16846.6|16726.6|16844.19|16724.19|16846.66|16726.66|16844.19|16724.19|10
1648512200000|2022-03-29 00:03:20|16843.73|16723.73|16845.6|16725.6|16845.6|16725.6|16843.53|16723.53|9
1648512210000|2022-03-29 00:03:30|16845.89|16725.89|16843.84|16723.84|16846.71|16726.71|16843.84|16723.84|10
1648512220000|2022-03-29 00:03:40|16843.89|16723.89|16843.76|16723.76|16843.89|16723.89|16842.58|16722.58|10
1648512230000|2022-03-29 00:03:50|16844.39|16724.39|16848.77|16728.77|16848.77|16728.77|16844.39|16724.39|10
1648512240000|2022-03-29 00:04:00|16848.87|16728.87|16853.91|16733.91|16853.96|16733.96|16848.87|16728.87|9
1648512250000|2022-03-29 00:04:10|16854.86|16734.86|16856.29|16736.29|16856.29|16736.29|16854.86|16734.86|10
1648512260000|2022-03-29 00:04:20|16856.39|16736.39|16855.01|16735.01|16857.16|16737.16|16855.01|16735.01|10
1648512270000|2022-03-29 00:04:30|16856.04|16736.04|16857.86|16737.86|16858.2|16738.2|16854.67|16734.67|10
1648512280000|2022-03-29 00:04:40|16858.62|16738.62|16859.81|16739.81|16860.41|16740.41|16858.47|16738.47|9
1648512290000|2022-03-29 00:04:50|16859.83|16739.83|16857.2|16737.2|16859.83|16739.83|16856.9|16736.9|10
1648512300000|2022-03-29 00:05:00|16857.43|16737.43|16860.75|16740.75|16860.75|16740.75|16857.18|16737.18|10
1648512310000|2022-03-29 00:05:10|16861.21|16741.21|16865.78|16745.78|16865.78|16745.78|16861.21|16741.21|10
1648512320000|2022-03-29 00:05:20|16866.28|16746.28|16865.82|16745.82|16866.95|16746.95|16863.86|16743.86|10
1648512330000|2022-03-29 00:05:30|16865.52|16745.52|16865.32|16745.32|16865.52|16745.52|16865.03|16745.03|8
1648512340000|2022-03-29 00:05:40|16865.56|16745.56|16866.55|16746.55|16866.56|16746.56|16865.15|16745.15|10
1648512350000|2022-03-29 00:05:50|16866.65|16746.65|16866.43|16746.43|16866.79|16746.79|16866.37|16746.37|9
1648512360000|2022-03-29 00:06:00|16866.71|16746.71|16866.33|16746.33|16867.28|16747.28|16866.33|16746.33|10
1648512370000|2022-03-29 00:06:10|16866.88|16746.88|16861.51|16741.51|16866.88|16746.88|16861.51|16741.51|10
1648512380000|2022-03-29 00:06:20|16861.37|16741.37|16856.63|16736.63|16861.37|16741.37|16856.63|16736.63|10
1648512390000|2022-03-29 00:06:30|16856.16|16736.16|16853.74|16733.74|16856.16|16736.16|16853.59|16733.59|10
1648512400000|2022-03-29 00:06:40|16853.78|16733.78|16850.55|16730.55|16853.78|16733.78|16850.43|16730.43|10
1648512410000|2022-03-29 00:06:50|16850.71|16730.71|16842.47|16722.47|16850.71|16730.71|16842.47|16722.47|10
1648512420000|2022-03-29 00:07:00|16841.7|16721.7|16839.62|16719.62|16841.7|16721.7|16838.63|16718.63|10
1648512430000|2022-03-29 00:07:10|16840.66|16720.66|16845.1|16725.1|16845.1|16725.1|16840.66|16720.66|10
1648512440000|2022-03-29 00:07:20|16846.85|16726.85|16845.57|16725.57|16846.85|16726.85|16845.5|16725.5|10
1648512450000|2022-03-29 00:07:30|16845.41|16725.41|16847.94|16727.94|16847.94|16727.94|16845.41|16725.41|9
1648512460000|2022-03-29 00:07:40|16847.5|16727.5|16844.8|16724.8|16847.5|16727.5|16844.8|16724.8|9
1648512470000|2022-03-29 00:07:50|16844.86|16724.86|16842.74|16722.74|16844.86|16724.86|16842.74|16722.74|9
1648512480000|2022-03-29 00:08:00|16841.78|16721.78|16843.18|16723.18|16843.18|16723.18|16841.62|16721.62|10
1648512490000|2022-03-29 00:08:10|16843.36|16723.36|16846.56|16726.56|16846.68|16726.68|16843.36|16723.36|10
1648512500000|2022-03-29 00:08:20|16846.53|16726.53|16848.85|16728.85|16848.85|16728.85|16846.53|16726.53|9
1648512510000|2022-03-29 00:08:30|16849.21|16729.21|16856.59|16736.59|16856.59|16736.59|16849.21|16729.21|10
1648512520000|2022-03-29 00:08:40|16856.73|16736.73|16860.8|16740.8|16860.8|16740.8|16856.73|16736.73|10
1648512530000|2022-03-29 00:08:50|16861.11|16741.11|16871.02|16751.02|16871.55|16751.55|16861.11|16741.11|10
1648512540000|2022-03-29 00:09:00|16871.47|16751.47|16871.67|16751.67|16872.91|16752.91|16871.47|16751.47|9
1648512550000|2022-03-29 00:09:10|16871.34|16751.34|16878.61|16758.61|16878.61|16758.61|16871.34|16751.34|10
1648512560000|2022-03-29 00:09:20|16879.01|16759.01|16886.7|16766.7|16886.7|16766.7|16879.01|16759.01|10
1648512570000|2022-03-29 00:09:30|16886.52|16766.52|16897.65|16777.65|16897.65|16777.65|16886.52|16766.52|9
1648512580000|2022-03-29 00:09:40|16898.77|16778.77|16901.76|16781.76|16901.76|16781.76|16898.77|16778.77|10
1648512590000|2022-03-29 00:09:50|16901.86|16781.86|16903.86|16783.86|16903.86|16783.86|16901.65|16781.65|10
1648512600000|2022-03-29 00:10:00|16904.3|16784.3|16908.67|16788.67|16908.67|16788.67|16904.3|16784.3|10
1648512610000|2022-03-29 00:10:10|16909.57|16789.57|16910.02|16790.02|16910.02|16790.02|16908.21|16788.21|9
1648512620000|2022-03-29 00:10:20|16911.48|16791.48|16913.98|16793.98|16915.43|16795.43|16911.48|16791.48|10
1648512630000|2022-03-29 00:10:30|16914.71|16794.71|16920.38|16800.38|16920.38|16800.38|16914.71|16794.71|10
1648512640000|2022-03-29 00:10:40|16920.26|16800.26|16921.56|16801.56|16921.56|16801.56|16920.1|16800.1|9
1648512650000|2022-03-29 00:10:50|16921.93|16801.93|16921.24|16801.24|16922.69|16802.69|16921.1|16801.1|10
1648512660000|2022-03-29 00:11:00|16921.29|16801.29|16922.1|16802.1|16923.25|16803.25|16921.27|16801.27|10
1648512670000|2022-03-29 00:11:10|16921.92|16801.92|16924.1|16804.1|16924.1|16804.1|16921.67|16801.67|10
1648512680000|2022-03-29 00:11:20|16924.3|16804.3|16922.01|16802.01|16925.23|16805.23|16921.67|16801.67|10
1648512690000|2022-03-29 00:11:30|16922.28|16802.28|16928.82|16808.82|16928.82|16808.82|16922.28|16802.28|9
1648512700000|2022-03-29 00:11:40|16929.02|16809.02|16930.05|16810.05|16930.4|16810.4|16929.02|16809.02|10
1648512710000|2022-03-29 00:11:50|16930.75|16810.75|16933.56|16813.56|16933.56|16813.56|16930.75|16810.75|10
1648512720000|2022-03-29 00:12:00|16934.71|16814.71|16935.81|16815.81|16936.8|16816.8|16934.33|16814.33|10
1648512730000|2022-03-29 00:12:10|16935.64|16815.64|16934.72|16814.72|16936.53|16816.53|16934.72|16814.72|10
1648512740000|2022-03-29 00:12:20|16934.78|16814.78|16935.95|16815.95|16935.95|16815.95|16934.58|16814.58|9
1648512750000|2022-03-29 00:12:30|16935.82|16815.82|16937.45|16817.45|16937.83|16817.83|16935.81|16815.81|10
1648512760000|2022-03-29 00:12:40|16937.66|16817.66|16939.91|16819.91|16939.91|16819.91|16936.83|16816.83|10
1648512770000|2022-03-29 00:12:50|16940.44|16820.44|16940.88|16820.88|16941.31|16821.31|16938.43|16818.43|10
1648512780000|2022-03-29 00:13:00|16940.47|16820.47|16942.05|16822.05|16942.37|16822.37|16939.91|16819.91|10
1648512790000|2022-03-29 00:13:10|16942.89|16822.89|16940.8|16820.8|16943.21|16823.21|16940.8|16820.8|10
1648512800000|2022-03-29 00:13:20|16939.72|16819.72|16933.02|16813.02|16939.72|16819.72|16933.02|16813.02|10
1648512810000|2022-03-29 00:13:30|16932.85|16812.85|16931.79|16811.79|16932.85|16812.85|16931.79|16811.79|10
1648512820000|2022-03-29 00:13:40|16931.68|16811.68|16933.39|16813.39|16933.39|16813.39|16931.68|16811.68|10
1648512830000|2022-03-29 00:13:50|16935.82|16815.82|16936.51|16816.51|16937.15|16817.15|16935.82|16815.82|9
1648512840000|2022-03-29 00:14:00|16936.46|16816.46|16935.66|16815.66|16937.93|16817.93|16935.66|16815.66|10
1648512850000|2022-03-29 00:14:10|16935.05|16815.05|16934.36|16814.36|16935.05|16815.05|16934.36|16814.36|9
1648512860000|2022-03-29 00:14:20|16934.33|16814.33|16932.99|16812.99|16934.49|16814.49|16932.99|16812.99|9
1648512870000|2022-03-29 00:14:30|16933.29|16813.29|16927.73|16807.73|16933.29|16813.29|16927.73|16807.73|10
1648512880000|2022-03-29 00:14:40|16926.74|16806.74|16926.99|16806.99|16926.99|16806.99|16925.57|16805.57|8
1648512890000|2022-03-29 00:14:50|16926.96|16806.96|16926.85|16806.85|16927.15|16807.15|16925.81|16805.81|10
1648512900000|2022-03-29 00:15:00|16927.19|16807.19|16927.04|16807.04|16927.61|16807.61|16926.87|16806.87|10
1648512910000|2022-03-29 00:15:10|16926.88|16806.88|16924.74|16804.74|16927.01|16807.01|16924.44|16804.44|10
1648512920000|2022-03-29 00:15:20|16924.37|16804.37|16926.53|16806.53|16926.53|16806.53|16924.37|16804.37|10
1648512930000|2022-03-29 00:15:30|16926.38|16806.38|16926.56|16806.56|16927.76|16807.76|16926.37|16806.37|9
1648512940000|2022-03-29 00:15:40|16926.48|16806.48|16930.58|16810.58|16930.58|16810.58|16926.48|16806.48|9
1648512950000|2022-03-29 00:15:50|16930.38|16810.38|16931.72|16811.72|16931.87|16811.87|16930.18|16810.18|10
1648512960000|2022-03-29 00:16:00|16931.43|16811.43|16936.03|16816.03|16936.03|16816.03|16931.43|16811.43|10
1648512970000|2022-03-29 00:16:10|16935.82|16815.82|16937.36|16817.36|16937.52|16817.52|16935.8|16815.8|10
1648512980000|2022-03-29 00:16:20|16938.18|16818.18|16940.25|16820.25|16940.32|16820.32|16938.18|16818.18|10
1648512990000|2022-03-29 00:16:30|16940.38|16820.38|16938.33|16818.33|16940.38|16820.38|16938.28|16818.28|10
1648513000000|2022-03-29 00:16:40|16938.54|16818.54|16941.16|16821.16|16941.95|16821.95|16938.54|16818.54|10
1648513010000|2022-03-29 00:16:50|16939.85|16819.85|16940.47|16820.47|16941.35|16821.35|16938.46|16818.46|10
1648513020000|2022-03-29 00:17:00|16937.6|16817.6|16963.66|16843.66|16963.66|16843.66|16937.6|16817.6|10
1648513030000|2022-03-29 00:17:10|16964.53|16844.53|16968.02|16848.02|16969.42|16849.42|16964.45|16844.45|10
1648513040000|2022-03-29 00:17:20|16968.76|16848.76|16965.72|16845.72|16968.76|16848.76|16965.56|16845.56|10
1648513050000|2022-03-29 00:17:30|16965.16|16845.16|16959.54|16839.54|16965.16|16845.16|16959.51|16839.51|10
1648513060000|2022-03-29 00:17:40|16959.43|16839.43|16960.04|16840.04|16961.76|16841.76|16957.96|16837.96|10
1648513070000|2022-03-29 00:17:50|16960.3|16840.3|16954.8|16834.8|16960.3|16840.3|16954.48|16834.48|10
1648513080000|2022-03-29 00:18:00|16954.6|16834.6|16953.27|16833.27|16955.06|16835.06|16953.27|16833.27|10
1648513090000|2022-03-29 00:18:10|16953.37|16833.37|16949.39|16829.39|16953.48|16833.48|16949.39|16829.39|10
1648513100000|2022-03-29 00:18:20|16948.04|16828.04|16946.14|16826.14|16948.75|16828.75|16945.19|16825.19|10
1648513110000|2022-03-29 00:18:30|16945.67|16825.67|16947.78|16827.78|16948.31|16828.31|16945.67|16825.67|10
1648513120000|2022-03-29 00:18:40|16947.74|16827.74|16951.24|16831.24|16951.24|16831.24|16947.55|16827.55|10
1648513130000|2022-03-29 00:18:50|16951.66|16831.66|16949.19|16829.19|16951.86|16831.86|16949.19|16829.19|10
1648513140000|2022-03-29 00:19:00|16949.21|16829.21|16950.16|16830.16|16950.78|16830.78|16949.21|16829.21|9
1648513150000|2022-03-29 00:19:10|16949.76|16829.76|16942.81|16822.81|16949.76|16829.76|16942.81|16822.81|9
1648513160000|2022-03-29 00:19:20|16942.32|16822.32|16933.77|16813.77|16942.53|16822.53|16933.77|16813.77|9
1648513170000|2022-03-29 00:19:30|16933.44|16813.44|16933.41|16813.41|16933.93|16813.93|16932.56|16812.56|10
1648513180000|2022-03-29 00:19:40|16933.1|16813.1|16930.77|16810.77|16933.39|16813.39|16930.77|16810.77|9
1648513190000|2022-03-29 00:19:50|16930.97|16810.97|16931.56|16811.56|16931.8|16811.8|16930.58|16810.58|10
1648513200000|2022-03-29 00:20:00|16931.6|16811.6|16929.47|16809.47|16932.25|16812.25|16929.06|16809.06|10
1648513210000|2022-03-29 00:20:10|16929.36|16809.36|16927.36|16807.36|16930.46|16810.46|16927.36|16807.36|9
1648513220000|2022-03-29 00:20:20|16927.29|16807.29|16918.61|16798.61|16927.29|16807.29|16918.61|16798.61|10
1648513230000|2022-03-29 00:20:30|16918.03|16798.03|16917.22|16797.22|16918.15|16798.15|16916.29|16796.29|10
1648513240000|2022-03-29 00:20:40|16917.27|16797.27|16916.59|16796.59|16917.27|16797.27|16916.57|16796.57|9
1648513250000|2022-03-29 00:20:50|16916.55|16796.55|16916.55|16796.55|16917.02|16797.02|16916.3|16796.3|10
1648513260000|2022-03-29 00:21:00|16916.58|16796.58|16914.33|16794.33|16916.66|16796.66|16914.33|16794.33|9
1648513270000|2022-03-29 00:21:10|16914.04|16794.04|16913.01|16793.01|16914.51|16794.51|16912.87|16792.87|10
1648513280000|2022-03-29 00:21:20|16913.27|16793.27|16915.42|16795.42|16915.42|16795.42|16913.11|16793.11|9
1648513290000|2022-03-29 00:21:30|16915.94|16795.94|16919.73|16799.73|16919.73|16799.73|16915.94|16795.94|8
1648513300000|2022-03-29 00:21:40|16920.28|16800.28|16922.97|16802.97|16923.46|16803.46|16920.28|16800.28|10
1648513310000|2022-03-29 00:21:50|16923.21|16803.21|16926.46|16806.46|16926.46|16806.46|16923.21|16803.21|8
1648513320000|2022-03-29 00:22:00|16926.42|16806.42|16931.04|16811.04|16931.32|16811.32|16926.42|16806.42|10
1648513330000|2022-03-29 00:22:10|16931.07|16811.07|16932.48|16812.48|16932.48|16812.48|16930.84|16810.84|10
1648513340000|2022-03-29 00:22:20|16932.55|16812.55|16935.17|16815.17|16935.71|16815.71|16932.55|16812.55|10
1648513350000|2022-03-29 00:22:30|16935.1|16815.1|16937.11|16817.11|16937.11|16817.11|16935.1|16815.1|9
1648513360000|2022-03-29 00:22:40|16937.47|16817.47|16938.7|16818.7|16938.7|16818.7|16937.47|16817.47|10
1648513370000|2022-03-29 00:22:50|16938.87|16818.87|16939.96|16819.96|16939.96|16819.96|16937.59|16817.59|10
1648513380000|2022-03-29 00:23:00|16939.3|16819.3|16940.53|16820.53|16941.51|16821.51|16939.06|16819.06|10
1648513390000|2022-03-29 00:23:10|16940.42|16820.42|16940.43|16820.43|16940.64|16820.64|16939.94|16819.94|10
1648513400000|2022-03-29 00:23:20|16940.49|16820.49|16944.15|16824.15|16944.15|16824.15|16940.49|16820.49|9
1648513410000|2022-03-29 00:23:30|16945.08|16825.08|16945.43|16825.43|16945.76|16825.76|16945.08|16825.08|9
1648513420000|2022-03-29 00:23:40|16945.9|16825.9|16947.98|16827.98|16948.01|16828.01|16945.66|16825.66|9
1648513430000|2022-03-29 00:23:50|16947.75|16827.75|16949.47|16829.47|16949.47|16829.47|16946.37|16826.37|9
1648513440000|2022-03-29 00:24:00|16949.73|16829.73|16950.48|16830.48|16950.48|16830.48|16949.16|16829.16|10
1648513450000|2022-03-29 00:24:10|16950.49|16830.49|16951.42|16831.42|16951.55|16831.55|16950.49|16830.49|9
1648513460000|2022-03-29 00:24:20|16951.24|16831.24|16952.04|16832.04|16952.04|16832.04|16950.8|16830.8|10
1648513470000|2022-03-29 00:24:30|16952.09|16832.09|16953.37|16833.37|16953.7|16833.7|16952.09|16832.09|10
1648513480000|2022-03-29 00:24:40|16953.97|16833.97|16959.66|16839.66|16959.66|16839.66|16953.97|16833.97|10
1648513490000|2022-03-29 00:24:50|16958.6|16838.6|16960.65|16840.65|16960.65|16840.65|16958.6|16838.6|10
1648513500000|2022-03-29 00:25:00|16960.73|16840.73|16965.91|16845.91|16965.91|16845.91|16960.52|16840.52|10
1648513510000|2022-03-29 00:25:10|16967.16|16847.16|16969.06|16849.06|16969.06|16849.06|16966.45|16846.45|10
1648513520000|2022-03-29 00:25:20|16969.03|16849.03|16969.92|16849.92|16970.91|16850.91|16967.96|16847.96|10
1648513530000|2022-03-29 00:25:30|16970.14|16850.14|16970.69|16850.69|16971.57|16851.57|16970.07|16850.07|9
1648513540000|2022-03-29 00:25:40|16971.18|16851.18|16972.26|16852.26|16972.47|16852.47|16971.11|16851.11|10
1648513550000|2022-03-29 00:25:50|16972.32|16852.32|16972.59|16852.59|16972.59|16852.59|16971.89|16851.89|10
1648513560000|2022-03-29 00:26:00|16972.78|16852.78|16972.48|16852.48|16972.78|16852.78|16971.78|16851.78|10
1648513570000|2022-03-29 00:26:10|16972.54|16852.54|16972.83|16852.83|16973.14|16853.14|16972.05|16852.05|8
1648513580000|2022-03-29 00:26:20|16972.84|16852.84|16969.62|16849.62|16972.84|16852.84|16969.62|16849.62|10
1648513590000|2022-03-29 00:26:30|16969.07|16849.07|16966.42|16846.42|16969.07|16849.07|16966.42|16846.42|10
1648513600000|2022-03-29 00:26:40|16967.66|16847.66|16968.22|16848.22|16968.22|16848.22|16967.24|16847.24|10
1648513610000|2022-03-29 00:26:50|16968.17|16848.17|16968.6|16848.6|16968.8|16848.8|16967.99|16847.99|8
1648513620000|2022-03-29 00:27:00|16969.28|16849.28|16970.06|16850.06|16970.67|16850.67|16969.28|16849.28|10
1648513630000|2022-03-29 00:27:10|16970.57|16850.57|16970.05|16850.05|16970.68|16850.68|16970.05|16850.05|10
1648513640000|2022-03-29 00:27:20|16970|16850|16970.41|16850.41|16970.79|16850.79|16969.62|16849.62|10
1648513650000|2022-03-29 00:27:30|16970.23|16850.23|16969.37|16849.37|16970.23|16850.23|16969.05|16849.05|10
1648513660000|2022-03-29 00:27:40|16969.77|16849.77|16970.4|16850.4|16971.03|16851.03|16969.77|16849.77|10
1648513670000|2022-03-29 00:27:50|16970.31|16850.31|16968.16|16848.16|16970.31|16850.31|16967.76|16847.76|10
1648513680000|2022-03-29 00:28:00|16968.72|16848.72|16969.57|16849.57|16969.57|16849.57|16968.43|16848.43|10
1648513690000|2022-03-29 00:28:10|16969.56|16849.56|16970.69|16850.69|16970.69|16850.69|16968.17|16848.17|10
1648513700000|2022-03-29 00:28:20|16970.68|16850.68|16971.63|16851.63|16971.63|16851.63|16970.68|16850.68|10
1648513710000|2022-03-29 00:28:30|16971.72|16851.72|16971.49|16851.49|16972.27|16852.27|16971.49|16851.49|9
1648513720000|2022-03-29 00:28:40|16970.96|16850.96|16968.73|16848.73|16970.96|16850.96|16968.42|16848.42|9
1648513730000|2022-03-29 00:28:50|16968.83|16848.83|16970.87|16850.87|16970.87|16850.87|16968.66|16848.66|10
1648513740000|2022-03-29 00:29:00|16971.73|16851.73|16975.38|16855.38|16975.38|16855.38|16971.73|16851.73|10
1648513750000|2022-03-29 00:29:10|16975.23|16855.23|16974.43|16854.43|16975.23|16855.23|16974.41|16854.41|10
1648513760000|2022-03-29 00:29:20|16974.32|16854.32|16973.5|16853.5|16974.32|16854.32|16973.5|16853.5|9
1648513770000|2022-03-29 00:29:30|16972.42|16852.42|16972.29|16852.29|16972.45|16852.45|16972.04|16852.04|10
1648513780000|2022-03-29 00:29:40|16972.88|16852.88|16974.86|16854.86|16975.09|16855.09|16972.37|16852.37|10
1648513790000|2022-03-29 00:29:50|16974.87|16854.87|16974|16854|16974.87|16854.87|16974|16854|10
1648513800000|2022-03-29 00:30:00|16973.76|16853.76|16971.73|16851.73|16973.76|16853.76|16971.73|16851.73|10
1648513810000|2022-03-29 00:30:10|16971.76|16851.76|16971.51|16851.51|16971.76|16851.76|16971.11|16851.11|10
1648513820000|2022-03-29 00:30:20|16971.54|16851.54|16974.93|16854.93|16974.93|16854.93|16971.54|16851.54|10
1648513830000|2022-03-29 00:30:30|16975.05|16855.05|16974.44|16854.44|16975.11|16855.11|16974.44|16854.44|10
1648513840000|2022-03-29 00:30:40|16974.97|16854.97|16975.83|16855.83|16975.83|16855.83|16974.71|16854.71|9
1648513850000|2022-03-29 00:30:50|16975.86|16855.86|16976.26|16856.26|16976.33|16856.33|16975.86|16855.86|10
1648513860000|2022-03-29 00:31:00|16976.35|16856.35|16976.62|16856.62|16976.8|16856.8|16976.19|16856.19|10
1648513870000|2022-03-29 00:31:10|16976.52|16856.52|16976.87|16856.87|16977.44|16857.44|16976.1|16856.1|10
1648513880000|2022-03-29 00:31:20|16976.79|16856.79|16979.84|16859.84|16979.84|16859.84|16976.79|16856.79|9
1648513890000|2022-03-29 00:31:30|16980.05|16860.05|16981.04|16861.04|16981.63|16861.63|16980.05|16860.05|9
1648513900000|2022-03-29 00:31:40|16981.08|16861.08|16980.6|16860.6|16982.11|16862.11|16980.6|16860.6|10
1648513910000|2022-03-29 00:31:50|16980.54|16860.54|16981.28|16861.28|16983.13|16863.13|16980.54|16860.54|10
1648513920000|2022-03-29 00:32:00|16981.16|16861.16|16979.93|16859.93|16981.68|16861.68|16979.75|16859.75|10
1648513930000|2022-03-29 00:32:10|16979.94|16859.94|16979.57|16859.57|16979.94|16859.94|16979.57|16859.57|10
1648513940000|2022-03-29 00:32:20|16977.96|16857.96|16976.47|16856.47|16978.22|16858.22|16976.47|16856.47|9
1648513950000|2022-03-29 00:32:30|16976.09|16856.09|16976.37|16856.37|16976.37|16856.37|16975.88|16855.88|10
1648513960000|2022-03-29 00:32:40|16975.91|16855.91|16975.11|16855.11|16975.91|16855.91|16975.11|16855.11|10
1648513970000|2022-03-29 00:32:50|16975.19|16855.19|16975.56|16855.56|16975.56|16855.56|16975.1|16855.1|9
1648513980000|2022-03-29 00:33:00|16975.86|16855.86|16975.73|16855.73|16976.03|16856.03|16975.65|16855.65|10
1648513990000|2022-03-29 00:33:10|16975.9|16855.9|16975.3|16855.3|16976.02|16856.02|16975.3|16855.3|10
1648514000000|2022-03-29 00:33:20|16975.12|16855.12|16976.17|16856.17|16976.21|16856.21|16975.12|16855.12|9
1648514010000|2022-03-29 00:33:30|16976.29|16856.29|16975.32|16855.32|16976.35|16856.35|16975.21|16855.21|8
1648514020000|2022-03-29 00:33:40|16975.59|16855.59|16974.7|16854.7|16975.59|16855.59|16974.7|16854.7|10
1648514030000|2022-03-29 00:33:50|16974.94|16854.94|16977.99|16857.99|16978.1|16858.1|16974.94|16854.94|9
1648514040000|2022-03-29 00:34:00|16978.71|16858.71|16978.85|16858.85|16979.52|16859.52|16978.68|16858.68|10
1648514050000|2022-03-29 00:34:10|16978.99|16858.99|16977.36|16857.36|16979.2|16859.2|16977.36|16857.36|10
1648514060000|2022-03-29 00:34:20|16977.49|16857.49|16976.8|16856.8|16978.55|16858.55|16976.8|16856.8|8
1648514070000|2022-03-29 00:34:30|16976.57|16856.57|16972.6|16852.6|16976.57|16856.57|16972.6|16852.6|10
1648514080000|2022-03-29 00:34:40|16972.71|16852.71|16971.87|16851.87|16972.71|16852.71|16970.82|16850.82|9
1648514090000|2022-03-29 00:34:50|16971.71|16851.71|16971.47|16851.47|16971.71|16851.71|16970.82|16850.82|9
1648514100000|2022-03-29 00:35:00|16971.34|16851.34|16968.05|16848.05|16971.34|16851.34|16968.05|16848.05|10
1648514110000|2022-03-29 00:35:10|16968.19|16848.19|16969.5|16849.5|16969.52|16849.52|16968.05|16848.05|10
1648514120000|2022-03-29 00:35:20|16969.41|16849.41|16971.22|16851.22|16971.22|16851.22|16969.41|16849.41|10
1648514130000|2022-03-29 00:35:30|16971.51|16851.51|16974.4|16854.4|16975.25|16855.25|16971.51|16851.51|10
1648514140000|2022-03-29 00:35:40|16974.41|16854.41|16975.52|16855.52|16975.52|16855.52|16974.4|16854.4|8
1648514150000|2022-03-29 00:35:50|16975.53|16855.53|16977|16857|16977|16857|16975.53|16855.53|10
1648514160000|2022-03-29 00:36:00|16977.16|16857.16|16975.43|16855.43|16977.16|16857.16|16975.43|16855.43|9
1648514170000|2022-03-29 00:36:10|16976.43|16856.43|16975.18|16855.18|16976.43|16856.43|16975.06|16855.06|10
1648514180000|2022-03-29 00:36:20|16975.33|16855.33|16974.72|16854.72|16975.41|16855.41|16974.72|16854.72|10
1648514190000|2022-03-29 00:36:30|16975.11|16855.11|16976.99|16856.99|16976.99|16856.99|16975.11|16855.11|10
1648514200000|2022-03-29 00:36:40|16976.93|16856.93|16979.35|16859.35|16979.35|16859.35|16976.93|16856.93|10
1648514210000|2022-03-29 00:36:50|16979.42|16859.42|16980.84|16860.84|16981.12|16861.12|16979.42|16859.42|10
1648514220000|2022-03-29 00:37:00|16980.78|16860.78|16981.06|16861.06|16981.06|16861.06|16980.44|16860.44|10
1648514230000|2022-03-29 00:37:10|16980.95|16860.95|16980.92|16860.92|16981.27|16861.27|16980.92|16860.92|9
1648514240000|2022-03-29 00:37:20|16981.34|16861.34|16982.14|16862.14|16982.14|16862.14|16981.3|16861.3|10
1648514250000|2022-03-29 00:37:30|16982.48|16862.48|16984.26|16864.26|16984.26|16864.26|16982.48|16862.48|10
1648514260000|2022-03-29 00:37:40|16984.29|16864.29|16985.75|16865.75|16986.52|16866.52|16984.29|16864.29|10
1648514270000|2022-03-29 00:37:50|16985.82|16865.82|16988.61|16868.61|16989.11|16869.11|16985.81|16865.81|10
1648514280000|2022-03-29 00:38:00|16988.54|16868.54|16987.29|16867.29|16988.54|16868.54|16987.1|16867.1|10
1648514290000|2022-03-29 00:38:10|16987.16|16867.16|16987.84|16867.84|16987.84|16867.84|16987.16|16867.16|10
1648514300000|2022-03-29 00:38:20|16987.75|16867.75|16987.19|16867.19|16988.04|16868.04|16986.72|16866.72|10
1648514310000|2022-03-29 00:38:30|16987.2|16867.2|16987.92|16867.92|16987.92|16867.92|16986.93|16866.93|10
1648514320000|2022-03-29 00:38:40|16987.8|16867.8|16989.29|16869.29|16989.29|16869.29|16987.69|16867.69|10
1648514330000|2022-03-29 00:38:50|16989.73|16869.73|16990.39|16870.39|16991.67|16871.67|16989.69|16869.69|10
1648514340000|2022-03-29 00:39:00|16990.71|16870.71|16989.57|16869.57|16990.89|16870.89|16989.57|16869.57|9
1648514350000|2022-03-29 00:39:10|16989.66|16869.66|16991.6|16871.6|16991.63|16871.63|16989.66|16869.66|10
1648514360000|2022-03-29 00:39:20|16991.9|16871.9|16992.2|16872.2|16992.32|16872.32|16991.74|16871.74|8
1648514370000|2022-03-29 00:39:30|16991.66|16871.66|16987.03|16867.03|16991.69|16871.69|16987.03|16867.03|9
1648514380000|2022-03-29 00:39:40|16986.61|16866.61|16985.1|16865.1|16986.61|16866.61|16985.09|16865.09|10
1648514390000|2022-03-29 00:39:50|16985.2|16865.2|16983.39|16863.39|16985.2|16865.2|16983.32|16863.32|10
1648514400000|2022-03-29 00:40:00|16983.73|16863.73|16981.95|16861.95|16983.97|16863.97|16981.95|16861.95|9
1648514410000|2022-03-29 00:40:10|16982.4|16862.4|16983.04|16863.04|16983.04|16863.04|16982.37|16862.37|10
1648514420000|2022-03-29 00:40:20|16983.44|16863.44|16984.9|16864.9|16984.9|16864.9|16982.73|16862.73|9
1648514430000|2022-03-29 00:40:30|16983.98|16863.98|16984.13|16864.13|16985.33|16865.33|16983.91|16863.91|8
1648514440000|2022-03-29 00:40:40|16984.31|16864.31|16984.2|16864.2|16984.9|16864.9|16984.11|16864.11|10
1648514450000|2022-03-29 00:40:50|16984.54|16864.54|16982.94|16862.94|16984.62|16864.62|16982.94|16862.94|10
1648514460000|2022-03-29 00:41:00|16982.93|16862.93|16982.59|16862.59|16983.37|16863.37|16982.59|16862.59|8
1648514470000|2022-03-29 00:41:10|16982.45|16862.45|16983.38|16863.38|16983.63|16863.63|16982.45|16862.45|9
1648514480000|2022-03-29 00:41:20|16983.9|16863.9|16984.08|16864.08|16984.2|16864.2|16983.9|16863.9|10
1648514490000|2022-03-29 00:41:30|16983.98|16863.98|16984.21|16864.21|16985.02|16865.02|16983.98|16863.98|9
1648514500000|2022-03-29 00:41:40|16984.13|16864.13|16982.33|16862.33|16984.37|16864.37|16982.33|16862.33|10
1648514510000|2022-03-29 00:41:50|16981.92|16861.92|16981.79|16861.79|16982.56|16862.56|16981.46|16861.46|9
1648514520000|2022-03-29 00:42:00|16981.66|16861.66|16979.35|16859.35|16981.66|16861.66|16979.32|16859.32|10
1648514530000|2022-03-29 00:42:10|16979.31|16859.31|16977.71|16857.71|16979.31|16859.31|16977.71|16857.71|8
1648514540000|2022-03-29 00:42:20|16977.59|16857.59|16974.07|16854.07|16977.59|16857.59|16974.07|16854.07|10
1648514550000|2022-03-29 00:42:30|16974.35|16854.35|16972.28|16852.28|16974.48|16854.48|16972.28|16852.28|9
1648514560000|2022-03-29 00:42:40|16972.31|16852.31|16971.53|16851.53|16972.31|16852.31|16971.34|16851.34|10
1648514570000|2022-03-29 00:42:50|16971.55|16851.55|16972.09|16852.09|16972.29|16852.29|16971.55|16851.55|8
1648514580000|2022-03-29 00:43:00|16972.18|16852.18|16972.09|16852.09|16972.38|16852.38|16971.96|16851.96|10
1648514590000|2022-03-29 00:43:10|16972.19|16852.19|16972.86|16852.86|16972.86|16852.86|16972.02|16852.02|10
1648514600000|2022-03-29 00:43:20|16972.94|16852.94|16975.15|16855.15|16975.15|16855.15|16972.94|16852.94|10
1648514610000|2022-03-29 00:43:30|16975.24|16855.24|16977.28|16857.28|16977.4|16857.4|16975.21|16855.21|10
1648514620000|2022-03-29 00:43:40|16977.36|16857.36|16977.44|16857.44|16977.44|16857.44|16976.98|16856.98|8
1648514630000|2022-03-29 00:43:50|16977.42|16857.42|16979.65|16859.65|16979.77|16859.77|16977.42|16857.42|10
1648514640000|2022-03-29 00:44:00|16979.43|16859.43|16983.87|16863.87|16984.84|16864.84|16979.43|16859.43|10
1648514650000|2022-03-29 00:44:10|16984.13|16864.13|16987.41|16867.41|16987.41|16867.41|16984.13|16864.13|9
1648514660000|2022-03-29 00:44:20|16987.11|16867.11|16988.79|16868.79|16988.79|16868.79|16987.09|16867.09|8
1648514670000|2022-03-29 00:44:30|16990.94|16870.94|16992.08|16872.08|16992.08|16872.08|16990.79|16870.79|10
1648514680000|2022-03-29 00:44:40|16992.36|16872.36|16995.19|16875.19|16995.23|16875.23|16992.36|16872.36|10
1648514690000|2022-03-29 00:44:50|16996.4|16876.4|16997.57|16877.57|16997.57|16877.57|16995.16|16875.16|10
1648514700000|2022-03-29 00:45:00|16997.67|16877.67|16999.59|16879.59|16999.59|16879.59|16997.67|16877.67|9
1648514710000|2022-03-29 00:45:10|16999.14|16879.14|16998.09|16878.09|16999.3|16879.3|16998.09|16878.09|10
1648514720000|2022-03-29 00:45:20|16998.9|16878.9|16993.93|16873.93|16998.92|16878.92|16993.16|16873.16|10
1648514730000|2022-03-29 00:45:30|16994.64|16874.64|17015.26|16895.26|17015.26|16895.26|16994.64|16874.64|10
1648514740000|2022-03-29 00:45:40|17018.18|16898.18|17029.59|16909.59|17029.61|16909.61|17018.18|16898.18|10
1648514750000|2022-03-29 00:45:50|17029.73|16909.73|17026.31|16906.31|17031.33|16911.33|17026.31|16906.31|10
1648514760000|2022-03-29 00:46:00|17023.45|16903.45|17037.65|16917.65|17037.65|16917.65|17023.45|16903.45|10
1648514770000|2022-03-29 00:46:10|17038.14|16918.14|17042.71|16922.71|17042.71|16922.71|17038.14|16918.14|10
1648514780000|2022-03-29 00:46:20|17042.73|16922.73|17045.32|16925.32|17045.91|16925.91|17042.4|16922.4|10
1648514790000|2022-03-29 00:46:30|17045.36|16925.36|17042.22|16922.22|17045.36|16925.36|17042.22|16922.22|10
1648514800000|2022-03-29 00:46:40|17042.2|16922.2|17042.49|16922.49|17042.56|16922.56|17041.92|16921.92|10
1648514810000|2022-03-29 00:46:50|17042.52|16922.52|17041.61|16921.61|17043.37|16923.37|17041.38|16921.38|10
1648514820000|2022-03-29 00:47:00|17041.88|16921.88|17041.77|16921.77|17042.49|16922.49|17041.15|16921.15|10
1648514830000|2022-03-29 00:47:10|17041.7|16921.7|17045.44|16925.44|17045.58|16925.58|17041.7|16921.7|10
1648514840000|2022-03-29 00:47:20|17045.3|16925.3|17044.52|16924.52|17045.68|16925.68|17044.5|16924.5|10
1648514850000|2022-03-29 00:47:30|17044.43|16924.43|17036.35|16916.35|17045.13|16925.13|17036.35|16916.35|10
1648514860000|2022-03-29 00:47:40|17034.93|16914.93|17034.3|16914.3|17035.06|16915.06|17034.3|16914.3|9
1648514870000|2022-03-29 00:47:50|17033.46|16913.46|17030.11|16910.11|17033.46|16913.46|17030.11|16910.11|10
1648514880000|2022-03-29 00:48:00|17030.79|16910.79|17029.29|16909.29|17030.79|16910.79|17028.48|16908.48|10
1648514890000|2022-03-29 00:48:10|17026.49|16906.49|17028.27|16908.27|17028.27|16908.27|17026.45|16906.45|10
1648514900000|2022-03-29 00:48:20|17028.25|16908.25|17028.99|16908.99|17029.62|16909.62|17028.16|16908.16|10
1648514910000|2022-03-29 00:48:30|17028.88|16908.88|17028.73|16908.73|17029.13|16909.13|17028.73|16908.73|10
1648514920000|2022-03-29 00:48:40|17028.41|16908.41|17030.47|16910.47|17030.47|16910.47|17028.41|16908.41|10
1648514930000|2022-03-29 00:48:50|17030.72|16910.72|17029.26|16909.26|17032.32|16912.32|17029.26|16909.26|10
1648514940000|2022-03-29 00:49:00|17029.07|16909.07|17027.93|16907.93|17029.07|16909.07|17027.93|16907.93|10
1648514950000|2022-03-29 00:49:10|17028.05|16908.05|17026.54|16906.54|17028.08|16908.08|17026.38|16906.38|10
1648514960000|2022-03-29 00:49:20|17026.06|16906.06|17025.58|16905.58|17026.16|16906.16|17025.47|16905.47|9
1648514970000|2022-03-29 00:49:30|17025.6|16905.6|17022.99|16902.99|17025.6|16905.6|17022.99|16902.99|9
1648514980000|2022-03-29 00:49:40|17022.61|16902.61|17022.52|16902.52|17022.61|16902.61|17022.26|16902.26|9
1648514990000|2022-03-29 00:49:50|17022.58|16902.58|17022.54|16902.54|17023.77|16903.77|17022.54|16902.54|10
1648515000000|2022-03-29 00:50:00|17022.55|16902.55|17018.38|16898.38|17022.77|16902.77|17018.38|16898.38|10
1648515010000|2022-03-29 00:50:10|17018.24|16898.24|17018.37|16898.37|17018.6|16898.6|17017.62|16897.62|10
1648515020000|2022-03-29 00:50:20|17017.8|16897.8|17015.93|16895.93|17017.87|16897.87|17015.88|16895.88|10
1648515030000|2022-03-29 00:50:30|17015.91|16895.91|17014.92|16894.92|17015.91|16895.91|17014.76|16894.76|10
1648515040000|2022-03-29 00:50:40|17014.58|16894.58|17012.84|16892.84|17014.58|16894.58|17012.84|16892.84|10
1648515050000|2022-03-29 00:50:50|17012.95|16892.95|17006.83|16886.83|17013.03|16893.03|17006.83|16886.83|10
1648515060000|2022-03-29 00:51:00|17006.68|16886.68|17003.7|16883.7|17006.68|16886.68|17003.7|16883.7|9
1648515070000|2022-03-29 00:51:10|17003.66|16883.66|17003.51|16883.51|17003.72|16883.72|17003.51|16883.51|9
1648515080000|2022-03-29 00:51:20|17003.47|16883.47|16999.48|16879.48|17003.61|16883.61|16999.48|16879.48|10
1648515090000|2022-03-29 00:51:30|16999.61|16879.61|17003.61|16883.61|17003.61|16883.61|16999.51|16879.51|10
1648515100000|2022-03-29 00:51:40|17004.6|16884.6|17002.59|16882.59|17004.88|16884.88|17002.59|16882.59|10
1648515110000|2022-03-29 00:51:50|17002.19|16882.19|17005.7|16885.7|17005.74|16885.74|17002.19|16882.19|10
1648515120000|2022-03-29 00:52:00|17005.43|16885.43|17004.07|16884.07|17005.43|16885.43|17004.07|16884.07|10
1648515130000|2022-03-29 00:52:10|17003.94|16883.94|17000.8|16880.8|17003.98|16883.98|17000.71|16880.71|10
1648515140000|2022-03-29 00:52:20|17000.67|16880.67|17000.67|16880.67|17000.67|16880.67|17000.04|16880.04|10
1648515150000|2022-03-29 00:52:30|17000.8|16880.8|17000.98|16880.98|17000.98|16880.98|17000.71|16880.71|10
1648515160000|2022-03-29 00:52:40|17001.03|16881.03|17000.9|16880.9|17001.41|16881.41|17000.54|16880.54|10
1648515170000|2022-03-29 00:52:50|16999.87|16879.87|16997.33|16877.33|16999.89|16879.89|16997.33|16877.33|10
1648515180000|2022-03-29 00:53:00|16997.78|16877.78|16991.86|16871.86|16997.93|16877.93|16991.86|16871.86|10
1648515190000|2022-03-29 00:53:10|16992.01|16872.01|16989.61|16869.61|16992.1|16872.1|16989.61|16869.61|10
1648515200000|2022-03-29 00:53:20|16988.65|16868.65|16986.61|16866.61|16988.65|16868.65|16986.61|16866.61|10
1648515210000|2022-03-29 00:53:30|16986.58|16866.58|16985.63|16865.63|16986.58|16866.58|16985.07|16865.07|10
1648515220000|2022-03-29 00:53:40|16985.61|16865.61|16985.93|16865.93|16985.93|16865.93|16985|16865|9
1648515230000|2022-03-29 00:53:50|16986.16|16866.16|16986.23|16866.23|16987.32|16867.32|16986.16|16866.16|10
1648515240000|2022-03-29 00:54:00|16986.13|16866.13|16986.85|16866.85|16986.85|16866.85|16985.85|16865.85|10
1648515250000|2022-03-29 00:54:10|16986.26|16866.26|16985.8|16865.8|16986.26|16866.26|16985.05|16865.05|10
1648515260000|2022-03-29 00:54:20|16985.98|16865.98|16984.61|16864.61|16986.16|16866.16|16984.61|16864.61|10
1648515270000|2022-03-29 00:54:30|16984.6|16864.6|16984.49|16864.49|16984.78|16864.78|16984.49|16864.49|9
1648515280000|2022-03-29 00:54:40|16984.51|16864.51|16984.78|16864.78|16985.09|16865.09|16984.47|16864.47|10
1648515290000|2022-03-29 00:54:50|16984.82|16864.82|16984.37|16864.37|16984.82|16864.82|16983.85|16863.85|10
1648515300000|2022-03-29 00:55:00|16984.42|16864.42|16982.71|16862.71|16984.42|16864.42|16982.71|16862.71|10
1648515310000|2022-03-29 00:55:10|16982.45|16862.45|16975.9|16855.9|16982.45|16862.45|16975.9|16855.9|10
1648515320000|2022-03-29 00:55:20|16975.33|16855.33|16975.94|16855.94|16976.15|16856.15|16975.27|16855.27|9
1648515330000|2022-03-29 00:55:30|16976.09|16856.09|16976.86|16856.86|16976.86|16856.86|16975.55|16855.55|10
1648515340000|2022-03-29 00:55:40|16976.95|16856.95|16976.4|16856.4|16977.24|16857.24|16976|16856|10
1648515350000|2022-03-29 00:55:50|16976.87|16856.87|16976|16856|16976.87|16856.87|16975.99|16855.99|10
1648515360000|2022-03-29 00:56:00|16975.97|16855.97|16976|16856|16976.45|16856.45|16975.97|16855.97|10
1648515370000|2022-03-29 00:56:10|16976.05|16856.05|16975.12|16855.12|16976.05|16856.05|16975.12|16855.12|9
1648515380000|2022-03-29 00:56:20|16975.31|16855.31|16977.05|16857.05|16977.05|16857.05|16974.87|16854.87|9
1648515390000|2022-03-29 00:56:30|16976.85|16856.85|16975.79|16855.79|16976.85|16856.85|16975.79|16855.79|10
1648515400000|2022-03-29 00:56:40|16975.71|16855.71|16975.5|16855.5|16975.71|16855.71|16974.89|16854.89|9
1648515410000|2022-03-29 00:56:50|16975.43|16855.43|16978.18|16858.18|16978.18|16858.18|16975.43|16855.43|10
1648515420000|2022-03-29 00:57:00|16978.63|16858.63|16979.12|16859.12|16979.12|16859.12|16977.64|16857.64|10
1648515430000|2022-03-29 00:57:10|16979.24|16859.24|16978.7|16858.7|16979.31|16859.31|16978.43|16858.43|9
1648515440000|2022-03-29 00:57:20|16978.82|16858.82|16978.71|16858.71|16979.21|16859.21|16978.71|16858.71|9
1648515450000|2022-03-29 00:57:30|16978.43|16858.43|16977.83|16857.83|16978.43|16858.43|16977.69|16857.69|10
1648515460000|2022-03-29 00:57:40|16977.81|16857.81|16978.01|16858.01|16978.07|16858.07|16976.96|16856.96|10
1648515470000|2022-03-29 00:57:50|16977.88|16857.88|16979.7|16859.7|16979.7|16859.7|16977.84|16857.84|10
1648515480000|2022-03-29 00:58:00|16979.9|16859.9|16979.29|16859.29|16979.9|16859.9|16979.26|16859.26|9
1648515490000|2022-03-29 00:58:10|16979.23|16859.23|16978.82|16858.82|16979.55|16859.55|16978.82|16858.82|10
1648515500000|2022-03-29 00:58:20|16978.81|16858.81|16976.95|16856.95|16978.81|16858.81|16976.95|16856.95|10
1648515510000|2022-03-29 00:58:30|16976.89|16856.89|16976.39|16856.39|16976.89|16856.89|16976.33|16856.33|9
1648515520000|2022-03-29 00:58:40|16976.41|16856.41|16975.14|16855.14|16976.41|16856.41|16975.01|16855.01|10
1648515530000|2022-03-29 00:58:50|16975.32|16855.32|16976.94|16856.94|16977.49|16857.49|16975.3|16855.3|10
1648515540000|2022-03-29 00:59:00|16977.28|16857.28|16978.71|16858.71|16978.72|16858.72|16977.28|16857.28|10
1648515550000|2022-03-29 00:59:10|16979.3|16859.3|16979.13|16859.13|16980.02|16860.02|16979.13|16859.13|9
1648515560000|2022-03-29 00:59:20|16979.1|16859.1|16981.91|16861.91|16981.91|16861.91|16978.36|16858.36|10
1648515570000|2022-03-29 00:59:30|16982.28|16862.28|16982.27|16862.27|16982.33|16862.33|16982.18|16862.18|7
1648515580000|2022-03-29 00:59:40|16982.87|16862.87|16982.28|16862.28|16982.87|16862.87|16982.24|16862.24|9
1648515590000|2022-03-29 00:59:50|16982.31|16862.31|16982.47|16862.47|16982.76|16862.76|16981.9|16861.9|10
1648515600000|2022-03-29 01:00:00|16982.4|16862.4|16981.59|16861.59|16982.88|16862.88|16981.59|16861.59|10
1648515610000|2022-03-29 01:00:10|16981.84|16861.84|16981.74|16861.74|16982.09|16862.09|16981.65|16861.65|10
1648515620000|2022-03-29 01:00:20|16980.87|16860.87|16981.87|16861.87|16981.95|16861.95|16980.87|16860.87|10
1648515630000|2022-03-29 01:00:30|16982.37|16862.37|16983.05|16863.05|16983.05|16863.05|16982.21|16862.21|9
1648515640000|2022-03-29 01:00:40|16983.36|16863.36|16985.35|16865.35|16985.35|16865.35|16983.28|16863.28|9
1648515650000|2022-03-29 01:00:50|16987.07|16867.07|16987.07|16867.07|16987.07|16867.07|16986.8|16866.8|9
1648515660000|2022-03-29 01:01:00|16987.68|16867.68|16987.99|16867.99|16988.18|16868.18|16987.68|16867.68|9
1648515670000|2022-03-29 01:01:10|16988.58|16868.58|16990.15|16870.15|16990.15|16870.15|16988.58|16868.58|10
1648515680000|2022-03-29 01:01:20|16990.86|16870.86|16993.28|16873.28|16993.28|16873.28|16990.86|16870.86|10
1648515690000|2022-03-29 01:01:30|16993.31|16873.31|16990.6|16870.6|16993.31|16873.31|16990.6|16870.6|8
1648515700000|2022-03-29 01:01:40|16990.52|16870.52|16988.1|16868.1|16990.52|16870.52|16988.1|16868.1|10
1648515710000|2022-03-29 01:01:50|16987.68|16867.68|16986.58|16866.58|16987.68|16867.68|16986.58|16866.58|9
1648515720000|2022-03-29 01:02:00|16986.43|16866.43|16988.26|16868.26|16988.39|16868.39|16986.43|16866.43|10
1648515730000|2022-03-29 01:02:10|16987.44|16867.44|16987.14|16867.14|16987.48|16867.48|16986.63|16866.63|10
1648515740000|2022-03-29 01:02:20|16987|16867|16985.76|16865.76|16987.12|16867.12|16985.65|16865.65|9
1648515750000|2022-03-29 01:02:30|16985.31|16865.31|16985.75|16865.75|16985.81|16865.81|16985.31|16865.31|9
1648515760000|2022-03-29 01:02:40|16985.61|16865.61|16981.86|16861.86|16985.61|16865.61|16981.86|16861.86|9
1648515770000|2022-03-29 01:02:50|16981.59|16861.59|16980.25|16860.25|16981.59|16861.59|16980.25|16860.25|8
1648515780000|2022-03-29 01:03:00|16980.23|16860.23|16977.88|16857.88|16980.23|16860.23|16977.88|16857.88|9
1648515790000|2022-03-29 01:03:10|16977.73|16857.73|16973.44|16853.44|16977.73|16857.73|16973.44|16853.44|10
1648515800000|2022-03-29 01:03:20|16972.89|16852.89|16967.64|16847.64|16972.89|16852.89|16967.64|16847.64|9
1648515810000|2022-03-29 01:03:30|16967.71|16847.71|16967.88|16847.88|16968.15|16848.15|16967.71|16847.71|10
1648515820000|2022-03-29 01:03:40|16968.06|16848.06|16965.68|16845.68|16968.06|16848.06|16965.68|16845.68|10
1648515830000|2022-03-29 01:03:50|16965.22|16845.22|16967.51|16847.51|16967.51|16847.51|16965.22|16845.22|9
1648515840000|2022-03-29 01:04:00|16967.68|16847.68|16965.37|16845.37|16967.98|16847.98|16965.33|16845.33|9
1648515850000|2022-03-29 01:04:10|16964.74|16844.74|16962.7|16842.7|16964.74|16844.74|16962.7|16842.7|10
1648515860000|2022-03-29 01:04:20|16962.67|16842.67|16962.94|16842.94|16963.01|16843.01|16962.32|16842.32|10
1648515870000|2022-03-29 01:04:30|16963.81|16843.81|16964.9|16844.9|16965.11|16845.11|16963.74|16843.74|10
1648515880000|2022-03-29 01:04:40|16964.82|16844.82|16963.78|16843.78|16964.92|16844.92|16963.3|16843.3|9
1648515890000|2022-03-29 01:04:50|16963.49|16843.49|16962.51|16842.51|16963.66|16843.66|16962.34|16842.34|10
1648515900000|2022-03-29 01:05:00|16962.69|16842.69|16962.89|16842.89|16962.89|16842.89|16962.53|16842.53|9
1648515910000|2022-03-29 01:05:10|16963.51|16843.51|16962.36|16842.36|16963.51|16843.51|16962.35|16842.35|10
1648515920000|2022-03-29 01:05:20|16962.27|16842.27|16963.68|16843.68|16963.68|16843.68|16962.27|16842.27|10
1648515930000|2022-03-29 01:05:30|16963.71|16843.71|16964.38|16844.38|16964.38|16844.38|16963.4|16843.4|10
1648515940000|2022-03-29 01:05:40|16964.26|16844.26|16969.11|16849.11|16969.11|16849.11|16964.24|16844.24|10
1648515950000|2022-03-29 01:05:50|16969.8|16849.8|16971.89|16851.89|16971.89|16851.89|16969.8|16849.8|10
1648515960000|2022-03-29 01:06:00|16972.27|16852.27|16972.87|16852.87|16973.11|16853.11|16972.27|16852.27|10
1648515970000|2022-03-29 01:06:10|16972.66|16852.66|16971.39|16851.39|16972.75|16852.75|16971.39|16851.39|9
1648515980000|2022-03-29 01:06:20|16971.36|16851.36|16971.07|16851.07|16971.37|16851.37|16971.07|16851.07|10
1648515990000|2022-03-29 01:06:30|16970.42|16850.42|16970.27|16850.27|16970.54|16850.54|16970.22|16850.22|10
1648516000000|2022-03-29 01:06:40|16970.2|16850.2|16971.03|16851.03|16971.16|16851.16|16970.2|16850.2|10
1648516010000|2022-03-29 01:06:50|16970.99|16850.99|16971.16|16851.16|16971.37|16851.37|16970.98|16850.98|9
1648516020000|2022-03-29 01:07:00|16971.19|16851.19|16973.04|16853.04|16973.04|16853.04|16971.04|16851.04|8
1648516030000|2022-03-29 01:07:10|16973.69|16853.69|16974.15|16854.15|16974.15|16854.15|16973.6|16853.6|10
1648516040000|2022-03-29 01:07:20|16974.44|16854.44|16975.37|16855.37|16975.52|16855.52|16974.44|16854.44|10
1648516050000|2022-03-29 01:07:30|16976.12|16856.12|16978.22|16858.22|16978.42|16858.42|16976.12|16856.12|10
1648516060000|2022-03-29 01:07:40|16977.99|16857.99|16979.39|16859.39|16979.6|16859.6|16977.99|16857.99|10
1648516070000|2022-03-29 01:07:50|16979.37|16859.37|16979.77|16859.77|16979.77|16859.77|16979.27|16859.27|10
1648516080000|2022-03-29 01:08:00|16979.93|16859.93|16979.28|16859.28|16980.06|16860.06|16979.06|16859.06|10
1648516090000|2022-03-29 01:08:10|16979.34|16859.34|16978.23|16858.23|16979.34|16859.34|16978.12|16858.12|10
1648516100000|2022-03-29 01:08:20|16977.87|16857.87|16980.54|16860.54|16980.54|16860.54|16977.3|16857.3|10
1648516110000|2022-03-29 01:08:30|16978.71|16858.71|16975.84|16855.84|16978.84|16858.84|16975.84|16855.84|10
1648516120000|2022-03-29 01:08:40|16975.57|16855.57|16975.38|16855.38|16975.88|16855.88|16975.38|16855.38|10
1648516130000|2022-03-29 01:08:50|16975.15|16855.15|16975.14|16855.14|16975.15|16855.15|16974.53|16854.53|10
1648516140000|2022-03-29 01:09:00|16975.29|16855.29|16977.05|16857.05|16977.05|16857.05|16975.29|16855.29|8
1648516150000|2022-03-29 01:09:10|16976.9|16856.9|16975.12|16855.12|16976.9|16856.9|16975.07|16855.07|9
1648516160000|2022-03-29 01:09:20|16975.03|16855.03|16973.19|16853.19|16975.03|16855.03|16973.11|16853.11|10
1648516170000|2022-03-29 01:09:30|16973.5|16853.5|16974.45|16854.45|16974.45|16854.45|16973.02|16853.02|10
1648516180000|2022-03-29 01:09:40|16975.24|16855.24|16977.38|16857.38|16978.45|16858.45|16975.24|16855.24|10
1648516190000|2022-03-29 01:09:50|16978.26|16858.26|16984.94|16864.94|16984.94|16864.94|16978.26|16858.26|10
1648516200000|2022-03-29 01:10:00|16985.19|16865.19|16988.33|16868.33|16988.33|16868.33|16985.19|16865.19|10
1648516210000|2022-03-29 01:10:10|16989.66|16869.66|16990.48|16870.48|16990.8|16870.8|16989.66|16869.66|10
1648516220000|2022-03-29 01:10:20|16990.11|16870.11|16990.17|16870.17|16990.17|16870.17|16989.52|16869.52|10
1648516230000|2022-03-29 01:10:30|16990.15|16870.15|16991.48|16871.48|16991.48|16871.48|16990.15|16870.15|10
1648516240000|2022-03-29 01:10:40|16991.58|16871.58|16994.56|16874.56|16994.56|16874.56|16991.58|16871.58|10
1648516250000|2022-03-29 01:10:50|16994.57|16874.57|16994.45|16874.45|16995.54|16875.54|16994.43|16874.43|10
1648516260000|2022-03-29 01:11:00|16994.48|16874.48|16997.66|16877.66|16997.66|16877.66|16994.48|16874.48|10
1648516270000|2022-03-29 01:11:10|16996.11|16876.11|16997.22|16877.22|16997.22|16877.22|16996.11|16876.11|9
1648516280000|2022-03-29 01:11:20|16997.33|16877.33|16999.46|16879.46|16999.63|16879.63|16997.33|16877.33|10
1648516290000|2022-03-29 01:11:30|16999.66|16879.66|17000.69|16880.69|17000.69|16880.69|16998.71|16878.71|9
1648516300000|2022-03-29 01:11:40|17000.51|16880.51|17000.27|16880.27|17000.65|16880.65|17000.06|16880.06|10
1648516310000|2022-03-29 01:11:50|17000.26|16880.26|17002.41|16882.41|17002.77|16882.77|17000.22|16880.22|10
1648516320000|2022-03-29 01:12:00|17002.43|16882.43|17004.34|16884.34|17004.34|16884.34|17002.43|16882.43|10
1648516330000|2022-03-29 01:12:10|17003.49|16883.49|17006.46|16886.46|17006.46|16886.46|17003.49|16883.49|10
1648516340000|2022-03-29 01:12:20|17006.49|16886.49|17006.28|16886.28|17006.77|16886.77|17006.23|16886.23|9
1648516350000|2022-03-29 01:12:30|17006.23|16886.23|17008.72|16888.72|17008.72|16888.72|17006.21|16886.21|9
1648516360000|2022-03-29 01:12:40|17008.9|16888.9|17011.02|16891.02|17011.02|16891.02|17008.9|16888.9|10
1648516370000|2022-03-29 01:12:50|17011.23|16891.23|17012.56|16892.56|17013.73|16893.73|17011.23|16891.23|10
1648516380000|2022-03-29 01:13:00|17012.97|16892.97|17014.33|16894.33|17014.33|16894.33|17012.97|16892.97|9
1648516390000|2022-03-29 01:13:10|17014.34|16894.34|17013.6|16893.6|17014.35|16894.35|17013.25|16893.25|10
1648516400000|2022-03-29 01:13:20|17013.34|16893.34|17014.05|16894.05|17014.05|16894.05|17012.89|16892.89|10
1648516410000|2022-03-29 01:13:30|17014.26|16894.26|17016.81|16896.81|17016.91|16896.91|17014.26|16894.26|10
1648516420000|2022-03-29 01:13:40|17016.45|16896.45|17015.33|16895.33|17016.58|16896.58|17015.31|16895.31|10
1648516430000|2022-03-29 01:13:50|17015.03|16895.03|17015.78|16895.78|17015.78|16895.78|17014.72|16894.72|10
1648516440000|2022-03-29 01:14:00|17016.11|16896.11|17016.97|16896.97|17017.01|16897.01|17016.08|16896.08|9
1648516450000|2022-03-29 01:14:10|17017.41|16897.41|17017.56|16897.56|17017.56|16897.56|17017.07|16897.07|10
1648516460000|2022-03-29 01:14:20|17017.59|16897.59|17018.36|16898.36|17018.36|16898.36|17017.59|16897.59|10
1648516470000|2022-03-29 01:14:30|17018.37|16898.37|17017.53|16897.53|17018.44|16898.44|17017.51|16897.51|10
1648516480000|2022-03-29 01:14:40|17017.39|16897.39|17018.55|16898.55|17018.55|16898.55|17017.38|16897.38|9
1648516490000|2022-03-29 01:14:50|17018.58|16898.58|17020.95|16900.95|17020.95|16900.95|17018.58|16898.58|10
1648516500000|2022-03-29 01:15:00|17020.92|16900.92|17016.41|16896.41|17021.3|16901.3|17016.41|16896.41|10
1648516510000|2022-03-29 01:15:10|17016.27|16896.27|17016.3|16896.3|17016.62|16896.62|17016.02|16896.02|10
1648516520000|2022-03-29 01:15:20|17016.33|16896.33|17016.84|16896.84|17017|16897|17016.25|16896.25|10
1648516530000|2022-03-29 01:15:30|17017.41|16897.41|17017.11|16897.11|17017.41|16897.41|17016.99|16896.99|10
1648516540000|2022-03-29 01:15:40|17017.14|16897.14|17016.26|16896.26|17017.28|16897.28|17016.05|16896.05|10
1648516550000|2022-03-29 01:15:50|17016.21|16896.21|17017.6|16897.6|17017.73|16897.73|17016.21|16896.21|9
1648516560000|2022-03-29 01:16:00|17017.84|16897.84|17017.79|16897.79|17018.09|16898.09|17017.78|16897.78|10
1648516570000|2022-03-29 01:16:10|17017.91|16897.91|17018.62|16898.62|17019.13|16899.13|17017.91|16897.91|10
1648516580000|2022-03-29 01:16:20|17018.66|16898.66|17019.1|16899.1|17019.14|16899.14|17018.36|16898.36|10
1648516590000|2022-03-29 01:16:30|17018.72|16898.72|17018.59|16898.59|17019.02|16899.02|17018.47|16898.47|9
1648516600000|2022-03-29 01:16:40|17018.62|16898.62|17018.5|16898.5|17018.68|16898.68|17018.47|16898.47|7
1648516610000|2022-03-29 01:16:50|17018.09|16898.09|17016.21|16896.21|17018.26|16898.26|17016.21|16896.21|9
1648516620000|2022-03-29 01:17:00|17015.83|16895.83|17014.84|16894.84|17015.94|16895.94|17014.84|16894.84|10
1648516630000|2022-03-29 01:17:10|17013.57|16893.57|17013.38|16893.38|17013.59|16893.59|17013.24|16893.24|10
1648516640000|2022-03-29 01:17:20|17013.36|16893.36|17008.37|16888.37|17013.36|16893.36|17008.37|16888.37|10
1648516650000|2022-03-29 01:17:30|17007.7|16887.7|17005.09|16885.09|17007.74|16887.74|17005.09|16885.09|10
1648516660000|2022-03-29 01:17:40|17004.74|16884.74|17000.36|16880.36|17004.74|16884.74|17000.36|16880.36|9
1648516670000|2022-03-29 01:17:50|17000.31|16880.31|17000.05|16880.05|17001.18|16881.18|16999.78|16879.78|10
1648516680000|2022-03-29 01:18:00|17000.13|16880.13|16998.41|16878.41|17000.31|16880.31|16998.41|16878.41|10
1648516690000|2022-03-29 01:18:10|16998.55|16878.55|16999.79|16879.79|16999.79|16879.79|16998.55|16878.55|10
1648516700000|2022-03-29 01:18:20|16999.81|16879.81|16999.41|16879.41|16999.81|16879.81|16999.41|16879.41|9
1648516710000|2022-03-29 01:18:30|16999.38|16879.38|17000.06|16880.06|17000.38|16880.38|16999.38|16879.38|10
1648516720000|2022-03-29 01:18:40|16999.16|16879.16|16998.92|16878.92|16999.16|16879.16|16998.81|16878.81|10
1648516730000|2022-03-29 01:18:50|16998.81|16878.81|16999.45|16879.45|16999.56|16879.56|16998.81|16878.81|10
1648516740000|2022-03-29 01:19:00|17000.58|16880.58|17001.03|16881.03|17001.06|16881.06|17000.58|16880.58|9
1648516750000|2022-03-29 01:19:10|17001|16881|17001.65|16881.65|17001.65|16881.65|17000.9|16880.9|8
1648516760000|2022-03-29 01:19:20|17001.75|16881.75|17001.25|16881.25|17001.75|16881.75|17001.18|16881.18|9
1648516770000|2022-03-29 01:19:30|17000.92|16880.92|17000.6|16880.6|17001.24|16881.24|17000.36|16880.36|10
1648516780000|2022-03-29 01:19:40|17000.53|16880.53|16999.82|16879.82|17000.61|16880.61|16999.82|16879.82|10
1648516790000|2022-03-29 01:19:50|16998.85|16878.85|16996.9|16876.9|16998.85|16878.85|16996.9|16876.9|10
1648516800000|2022-03-29 01:20:00|16996.69|16876.69|16993.51|16873.51|16996.69|16876.69|16993.51|16873.51|10
1648516810000|2022-03-29 01:20:10|16993.28|16873.28|16992.6|16872.6|16993.28|16873.28|16992.6|16872.6|10
1648516820000|2022-03-29 01:20:20|16992.85|16872.85|16992.8|16872.8|16993.17|16873.17|16992.8|16872.8|9
1648516830000|2022-03-29 01:20:30|16993.63|16873.63|16994.29|16874.29|16994.38|16874.38|16993.63|16873.63|9
1648516840000|2022-03-29 01:20:40|16994.61|16874.61|16994.7|16874.7|16995.06|16875.06|16994.55|16874.55|9
1648516850000|2022-03-29 01:20:50|16994.65|16874.65|16995.48|16875.48|16995.51|16875.51|16994.65|16874.65|10
1648516860000|2022-03-29 01:21:00|16995.54|16875.54|16993.62|16873.62|16995.54|16875.54|16993.56|16873.56|9
1648516870000|2022-03-29 01:21:10|16993.66|16873.66|16993.96|16873.96|16993.96|16873.96|16993.44|16873.44|8
1648516880000|2022-03-29 01:21:20|16993.78|16873.78|16994.11|16874.11|16994.27|16874.27|16993.78|16873.78|10
1648516890000|2022-03-29 01:21:30|16993.8|16873.8|16992.63|16872.63|16993.82|16873.82|16992.59|16872.59|9
1648516900000|2022-03-29 01:21:40|16992.24|16872.24|16990.21|16870.21|16992.24|16872.24|16990.2|16870.2|9
1648516910000|2022-03-29 01:21:50|16990.06|16870.06|16991.27|16871.27|16991.27|16871.27|16989.41|16869.41|10
1648516920000|2022-03-29 01:22:00|16991.29|16871.29|16989.23|16869.23|16991.36|16871.36|16989.23|16869.23|10
1648516930000|2022-03-29 01:22:10|16989.5|16869.5|16989.52|16869.52|16989.52|16869.52|16988.52|16868.52|10
1648516940000|2022-03-29 01:22:20|16989.03|16869.03|16990.06|16870.06|16990.06|16870.06|16988.74|16868.74|10
1648516950000|2022-03-29 01:22:30|16990.01|16870.01|16988.82|16868.82|16990.04|16870.04|16988.82|16868.82|10
1648516960000|2022-03-29 01:22:40|16988.63|16868.63|16988.56|16868.56|16988.8|16868.8|16988.21|16868.21|10
1648516970000|2022-03-29 01:22:50|16988.49|16868.49|16988.53|16868.53|16989.04|16869.04|16987.57|16867.57|10
1648516980000|2022-03-29 01:23:00|16987.21|16867.21|16987.9|16867.9|16987.9|16867.9|16986.84|16866.84|8
1648516990000|2022-03-29 01:23:10|16987.86|16867.86|16986.96|16866.96|16987.86|16867.86|16986.06|16866.06|9
1648517000000|2022-03-29 01:23:20|16986.88|16866.88|16986.42|16866.42|16987.1|16867.1|16986.42|16866.42|9
1648517010000|2022-03-29 01:23:30|16986.43|16866.43|16987.1|16867.1|16987.3|16867.3|16986.43|16866.43|9
1648517020000|2022-03-29 01:23:40|16987.06|16867.06|16985.14|16865.14|16987.06|16867.06|16985.09|16865.09|10
1648517030000|2022-03-29 01:23:50|16985.24|16865.24|16986.31|16866.31|16986.31|16866.31|16984.18|16864.18|10
1648517040000|2022-03-29 01:24:00|16986.85|16866.85|16988.63|16868.63|16988.63|16868.63|16986.85|16866.85|10
1648517050000|2022-03-29 01:24:10|16987.86|16867.86|16988.74|16868.74|16988.74|16868.74|16987.71|16867.71|9
1648517060000|2022-03-29 01:24:20|16988.92|16868.92|16988.95|16868.95|16989.12|16869.12|16988.84|16868.84|10
1648517070000|2022-03-29 01:24:30|16989.07|16869.07|16988.96|16868.96|16989.3|16869.3|16988.96|16868.96|9
1648517080000|2022-03-29 01:24:40|16989.11|16869.11|16988.94|16868.94|16989.15|16869.15|16988.7|16868.7|9
1648517090000|2022-03-29 01:24:50|16989.27|16869.27|16988.46|16868.46|16989.29|16869.29|16988.44|16868.44|9
1648517100000|2022-03-29 01:25:00|16988.56|16868.56|16988.33|16868.33|16988.56|16868.56|16988.1|16868.1|9
1648517110000|2022-03-29 01:25:10|16988.09|16868.09|16985.79|16865.79|16988.09|16868.09|16985.79|16865.79|8
1648517120000|2022-03-29 01:25:20|16984.51|16864.51|16985.59|16865.59|16985.59|16865.59|16984.21|16864.21|10
1648517130000|2022-03-29 01:25:30|16985.75|16865.75|16986.99|16866.99|16986.99|16866.99|16985.45|16865.45|10
1648517140000|2022-03-29 01:25:40|16987.08|16867.08|16988.84|16868.84|16988.84|16868.84|16987.08|16867.08|10
1648517150000|2022-03-29 01:25:50|16988.91|16868.91|16990.34|16870.34|16990.5|16870.5|16988.91|16868.91|10
1648517160000|2022-03-29 01:26:00|16990.64|16870.64|16990.63|16870.63|16990.81|16870.81|16990.27|16870.27|9
1648517170000|2022-03-29 01:26:10|16990.54|16870.54|16989.35|16869.35|16990.64|16870.64|16989.25|16869.25|10
1648517180000|2022-03-29 01:26:20|16989.28|16869.28|16988.98|16868.98|16989.42|16869.42|16988.92|16868.92|10
1648517190000|2022-03-29 01:26:30|16988.15|16868.15|16987.81|16867.81|16988.2|16868.2|16986.55|16866.55|9
1648517200000|2022-03-29 01:26:40|16988.17|16868.17|16988.77|16868.77|16989.04|16869.04|16988.17|16868.17|9
1648517210000|2022-03-29 01:26:50|16988.4|16868.4|16987.22|16867.22|16988.4|16868.4|16987.19|16867.19|9
1648517220000|2022-03-29 01:27:00|16986.84|16866.84|16986.12|16866.12|16986.84|16866.84|16985.79|16865.79|9
1648517230000|2022-03-29 01:27:10|16986.23|16866.23|16986.69|16866.69|16986.69|16866.69|16986.23|16866.23|9
1648517240000|2022-03-29 01:27:20|16986.58|16866.58|16989.47|16869.47|16989.47|16869.47|16986.39|16866.39|10
1648517250000|2022-03-29 01:27:30|16989.76|16869.76|16991.13|16871.13|16991.13|16871.13|16989.76|16869.76|10
1648517260000|2022-03-29 01:27:40|16991.5|16871.5|16994.19|16874.19|16994.19|16874.19|16991.5|16871.5|10
1648517270000|2022-03-29 01:27:50|16994.56|16874.56|16995.83|16875.83|16995.83|16875.83|16994.56|16874.56|9
1648517280000|2022-03-29 01:28:00|16996.26|16876.26|16997.48|16877.48|16997.6|16877.6|16996.26|16876.26|10
1648517290000|2022-03-29 01:28:10|16997.52|16877.52|17001.92|16881.92|17001.99|16881.99|16997.32|16877.32|9
1648517300000|2022-03-29 01:28:20|17001.9|16881.9|17000.23|16880.23|17002.57|16882.57|17000.23|16880.23|10
1648517310000|2022-03-29 01:28:30|16999.95|16879.95|17000.38|16880.38|17000.55|16880.55|16999.55|16879.55|9
1648517320000|2022-03-29 01:28:40|17000.16|16880.16|17001.15|16881.15|17001.21|16881.21|17000.16|16880.16|10
1648517330000|2022-03-29 01:28:50|17001.6|16881.6|17000.99|16880.99|17001.7|16881.7|17000.88|16880.88|9
1648517340000|2022-03-29 01:29:00|17000.85|16880.85|17001.3|16881.3|17001.49|16881.49|17000.77|16880.77|9
1648517350000|2022-03-29 01:29:10|17001.16|16881.16|17001.91|16881.91|17001.93|16881.93|17001.16|16881.16|9
1648517360000|2022-03-29 01:29:20|17001.3|16881.3|16999.19|16879.19|17001.3|16881.3|16999.19|16879.19|8
1648517370000|2022-03-29 01:29:30|16998.67|16878.67|17000.11|16880.11|17000.64|16880.64|16998.67|16878.67|10
1648517380000|2022-03-29 01:29:40|17000.41|16880.41|17002.91|16882.91|17002.94|16882.94|17000.41|16880.41|10
1648517390000|2022-03-29 01:29:50|17003.14|16883.14|17004.14|16884.14|17004.14|16884.14|17003.14|16883.14|8
1648517400000|2022-03-29 01:30:00|17004.49|16884.49|17008.4|16888.4|17008.93|16888.93|17004.49|16884.49|9
1648517410000|2022-03-29 01:30:10|17009.56|16889.56|17007.84|16887.84|17009.56|16889.56|17007.84|16887.84|9
1648517420000|2022-03-29 01:30:20|17007.87|16887.87|17009.66|16889.66|17009.66|16889.66|17007|16887|10
1648517430000|2022-03-29 01:30:30|17009.78|16889.78|17010.19|16890.19|17011.3|16891.3|17009.77|16889.77|10
1648517440000|2022-03-29 01:30:40|17010.23|16890.23|17007.66|16887.66|17010.56|16890.56|17007.66|16887.66|10
1648517450000|2022-03-29 01:30:50|17007.45|16887.45|17004.8|16884.8|17007.48|16887.48|17004.8|16884.8|9
1648517460000|2022-03-29 01:31:00|17004.55|16884.55|17005.05|16885.05|17005.7|16885.7|17004.55|16884.55|10
1648517470000|2022-03-29 01:31:10|17005.14|16885.14|17005.09|16885.09|17005.23|16885.23|17004.94|16884.94|10
1648517480000|2022-03-29 01:31:20|17005.2|16885.2|17004.58|16884.58|17005.2|16885.2|17004.46|16884.46|9
1648517490000|2022-03-29 01:31:30|17004.7|16884.7|17004.08|16884.08|17005|16885|17003.47|16883.47|10
1648517500000|2022-03-29 01:31:40|17004.2|16884.2|17004.25|16884.25|17005.05|16885.05|17004.2|16884.2|10
1648517510000|2022-03-29 01:31:50|17004.31|16884.31|17006.64|16886.64|17006.64|16886.64|17004.31|16884.31|10
1648517520000|2022-03-29 01:32:00|17006.8|16886.8|17009.94|16889.94|17009.94|16889.94|17006.8|16886.8|10
1648517530000|2022-03-29 01:32:10|17010.27|16890.27|17010.53|16890.53|17010.75|16890.75|17010.27|16890.27|10
1648517540000|2022-03-29 01:32:20|17010.58|16890.58|17011.17|16891.17|17011.49|16891.49|17010.58|16890.58|10
1648517550000|2022-03-29 01:32:30|17011.06|16891.06|17011.4|16891.4|17011.4|16891.4|17010.66|16890.66|9
1648517560000|2022-03-29 01:32:40|17011.34|16891.34|17015.46|16895.46|17015.48|16895.48|17011.34|16891.34|10
1648517570000|2022-03-29 01:32:50|17015.49|16895.49|17016.42|16896.42|17016.42|16896.42|17015.49|16895.49|10
1648517580000|2022-03-29 01:33:00|17016.39|16896.39|17015.78|16895.78|17016.6|16896.6|17015.78|16895.78|10
1648517590000|2022-03-29 01:33:10|17015.8|16895.8|17015.47|16895.47|17015.8|16895.8|17015.44|16895.44|9
1648517600000|2022-03-29 01:33:20|17015.45|16895.45|17014.91|16894.91|17015.54|16895.54|17014.9|16894.9|10
1648517610000|2022-03-29 01:33:30|17014.46|16894.46|17013.58|16893.58|17014.46|16894.46|17013.23|16893.23|9
1648517620000|2022-03-29 01:33:40|17013.7|16893.7|17012.83|16892.83|17014.05|16894.05|17012.21|16892.21|9
1648517630000|2022-03-29 01:33:50|17012.87|16892.87|17015.57|16895.57|17015.64|16895.64|17012.87|16892.87|10
1648517640000|2022-03-29 01:34:00|17015.71|16895.71|17014.35|16894.35|17015.71|16895.71|17014.02|16894.02|10
1648517650000|2022-03-29 01:34:10|17014.46|16894.46|17015.43|16895.43|17015.43|16895.43|17014.33|16894.33|10
1648517660000|2022-03-29 01:34:20|17015.3|16895.3|17018.76|16898.76|17018.76|16898.76|17015.3|16895.3|9
1648517670000|2022-03-29 01:34:30|17018.83|16898.83|17017.95|16897.95|17018.83|16898.83|17017.01|16897.01|8
1648517680000|2022-03-29 01:34:40|17017.93|16897.93|17019.68|16899.68|17019.76|16899.76|17017.66|16897.66|8
1648517690000|2022-03-29 01:34:50|17019.88|16899.88|17020.3|16900.3|17021.11|16901.11|17019.86|16899.86|10
1648517700000|2022-03-29 01:35:00|17020.23|16900.23|17019.12|16899.12|17020.63|16900.63|17019.09|16899.09|8
1648517710000|2022-03-29 01:35:10|17019.01|16899.01|17019.1|16899.1|17019.46|16899.46|17018.8|16898.8|9
1648517720000|2022-03-29 01:35:20|17018.97|16898.97|17022.82|16902.82|17022.88|16902.88|17018.97|16898.97|10
1648517730000|2022-03-29 01:35:30|17023.66|16903.66|17024.38|16904.38|17025.97|16905.97|17023.66|16903.66|10
1648517740000|2022-03-29 01:35:40|17024.35|16904.35|17024.27|16904.27|17024.94|16904.94|17024.02|16904.02|10
1648517750000|2022-03-29 01:35:50|17024.51|16904.51|17024.56|16904.56|17024.85|16904.85|17024.46|16904.46|10
1648517760000|2022-03-29 01:36:00|17024.43|16904.43|17023.86|16903.86|17024.44|16904.44|17023.4|16903.4|10
1648517770000|2022-03-29 01:36:10|17024.01|16904.01|17025.28|16905.28|17025.29|16905.29|17023.9|16903.9|9
1648517780000|2022-03-29 01:36:20|17025.41|16905.41|17025.44|16905.44|17025.44|16905.44|17024.42|16904.42|8
1648517790000|2022-03-29 01:36:30|17025.51|16905.51|17026.4|16906.4|17026.59|16906.59|17025.41|16905.41|9
1648517800000|2022-03-29 01:36:40|17026.71|16906.71|17028.95|16908.95|17028.95|16908.95|17026.71|16906.71|10
1648517810000|2022-03-29 01:36:50|17028.97|16908.97|17028.94|16908.94|17029.08|16909.08|17028.58|16908.58|10
1648517820000|2022-03-29 01:37:00|17029.24|16909.24|17030.63|16910.63|17030.63|16910.63|17029.18|16909.18|9
1648517830000|2022-03-29 01:37:10|17030.67|16910.67|17030.79|16910.79|17031.8|16911.8|17030.61|16910.61|10
1648517840000|2022-03-29 01:37:20|17030.82|16910.82|17033.59|16913.59|17033.59|16913.59|17030.82|16910.82|9
1648517850000|2022-03-29 01:37:30|17033.69|16913.69|17039.07|16919.07|17039.79|16919.79|17033.69|16913.69|10
1648517860000|2022-03-29 01:37:40|17039.87|16919.87|17040.29|16920.29|17040.39|16920.39|17039.59|16919.59|10
1648517870000|2022-03-29 01:37:50|17040.37|16920.37|17041.02|16921.02|17041.05|16921.05|17039.98|16919.98|9
1648517880000|2022-03-29 01:38:00|17041.11|16921.11|17042.49|16922.49|17042.49|16922.49|17039.99|16919.99|10
1648517890000|2022-03-29 01:38:10|17042.67|16922.67|17042.57|16922.57|17043.12|16923.12|17042.57|16922.57|10
1648517900000|2022-03-29 01:38:20|17042.49|16922.49|17043.87|16923.87|17044.33|16924.33|17042.27|16922.27|10
1648517910000|2022-03-29 01:38:30|17045|16925|17051.64|16931.64|17051.76|16931.76|17045|16925|10
1648517920000|2022-03-29 01:38:40|17052.03|16932.03|17054.78|16934.78|17054.78|16934.78|17051.57|16931.57|9
1648517930000|2022-03-29 01:38:50|17055.15|16935.15|17057.41|16937.41|17057.41|16937.41|17055.15|16935.15|10
1648517940000|2022-03-29 01:39:00|17057.54|16937.54|17062.1|16942.1|17062.1|16942.1|17057.54|16937.54|10
1648517950000|2022-03-29 01:39:10|17062.12|16942.12|17063.88|16943.88|17063.88|16943.88|17062.12|16942.12|10
1648517960000|2022-03-29 01:39:20|17063.91|16943.91|17061.42|16941.42|17063.91|16943.91|17061.1|16941.1|9
1648517970000|2022-03-29 01:39:30|17062.35|16942.35|17064.11|16944.11|17064.11|16944.11|17061.55|16941.55|10
1648517980000|2022-03-29 01:39:40|17064.18|16944.18|17064.17|16944.17|17064.62|16944.62|17063.56|16943.56|10
1648517990000|2022-03-29 01:39:50|17064.22|16944.22|17064.09|16944.09|17064.73|16944.73|17063.2|16943.2|10
1648518000000|2022-03-29 01:40:00|17064.14|16944.14|17063.99|16943.99|17064.53|16944.53|17063.86|16943.86|8
1648518010000|2022-03-29 01:40:10|17065.25|16945.25|17069.19|16949.19|17069.27|16949.27|17065.04|16945.04|9
1648518020000|2022-03-29 01:40:20|17070.03|16950.03|17071.95|16951.95|17071.95|16951.95|17070.03|16950.03|10
1648518030000|2022-03-29 01:40:30|17072.22|16952.22|17071.97|16951.97|17072.52|16952.52|17071.85|16951.85|9
1648518040000|2022-03-29 01:40:40|17071.93|16951.93|17073.01|16953.01|17073.04|16953.04|17071.79|16951.79|8
1648518050000|2022-03-29 01:40:50|17072.59|16952.59|17073.11|16953.11|17073.11|16953.11|17072.59|16952.59|9
1648518060000|2022-03-29 01:41:00|17073.12|16953.12|17074.11|16954.11|17074.44|16954.44|17072.84|16952.84|10
1648518070000|2022-03-29 01:41:10|17074.28|16954.28|17072.83|16952.83|17074.39|16954.39|17072.83|16952.83|10
1648518080000|2022-03-29 01:41:20|17072.78|16952.78|17070.75|16950.75|17072.78|16952.78|17070.67|16950.67|10
1648518090000|2022-03-29 01:41:30|17070.65|16950.65|17072.37|16952.37|17072.37|16952.37|17070.26|16950.26|10
1648518100000|2022-03-29 01:41:40|17072.25|16952.25|17072.28|16952.28|17072.28|16952.28|17071.37|16951.37|10
1648518110000|2022-03-29 01:41:50|17072.21|16952.21|17072.15|16952.15|17072.68|16952.68|17072.15|16952.15|9
1648518120000|2022-03-29 01:42:00|17072.1|16952.1|17072.53|16952.53|17072.55|16952.55|17071.79|16951.79|10
1648518130000|2022-03-29 01:42:10|17073.35|16953.35|17074.89|16954.89|17074.89|16954.89|17073.35|16953.35|10
1648518140000|2022-03-29 01:42:20|17075.23|16955.23|17075.95|16955.95|17076.23|16956.23|17075.23|16955.23|10
1648518150000|2022-03-29 01:42:30|17075.71|16955.71|17075.67|16955.67|17075.71|16955.71|17074.95|16954.95|9
1648518160000|2022-03-29 01:42:40|17075.68|16955.68|17076.01|16956.01|17076.21|16956.21|17075.38|16955.38|10
1648518170000|2022-03-29 01:42:50|17076.06|16956.06|17078.2|16958.2|17079.01|16959.01|17076.06|16956.06|10
1648518180000|2022-03-29 01:43:00|17078.34|16958.34|17078.05|16958.05|17080.52|16960.52|17078.03|16958.03|10
1648518190000|2022-03-29 01:43:10|17077.93|16957.93|17079.55|16959.55|17079.55|16959.55|17077.7|16957.7|10
1648518200000|2022-03-29 01:43:20|17079|16959|17078.64|16958.64|17079|16959|17078.27|16958.27|9
1648518210000|2022-03-29 01:43:30|17078.68|16958.68|17079.32|16959.32|17079.41|16959.41|17078.59|16958.59|10
1648518220000|2022-03-29 01:43:40|17079.51|16959.51|17082.63|16962.63|17082.63|16962.63|17079.51|16959.51|10
1648518230000|2022-03-29 01:43:50|17082.17|16962.17|17083.87|16963.87|17083.87|16963.87|17082.06|16962.06|10
1648518240000|2022-03-29 01:44:00|17083.79|16963.79|17085.34|16965.34|17085.65|16965.65|17083.79|16963.79|10
1648518250000|2022-03-29 01:44:10|17085.25|16965.25|17085.11|16965.11|17085.4|16965.4|17084.85|16964.85|10
1648518260000|2022-03-29 01:44:20|17084.95|16964.95|17084.39|16964.39|17085.31|16965.31|17083.46|16963.46|10
1648518270000|2022-03-29 01:44:30|17084.42|16964.42|17082.83|16962.83|17084.42|16964.42|17082.83|16962.83|10
1648518280000|2022-03-29 01:44:40|17083.04|16963.04|17083.03|16963.03|17083.06|16963.06|17083.02|16963.02|6
1648518290000|2022-03-29 01:44:50|17083.04|16963.04|17074.93|16954.93|17083.04|16963.04|17074.93|16954.93|10
1648518300000|2022-03-29 01:45:00|17075.03|16955.03|17068.4|16948.4|17075.03|16955.03|17068.32|16948.32|10
1648518310000|2022-03-29 01:45:10|17068.48|16948.48|17067.62|16947.62|17069.26|16949.26|17067.62|16947.62|10
1648518320000|2022-03-29 01:45:20|17067.66|16947.66|17068.84|16948.84|17068.93|16948.93|17067.66|16947.66|10
1648518330000|2022-03-29 01:45:30|17068.85|16948.85|17070.32|16950.32|17070.32|16950.32|17068.85|16948.85|8
1648518340000|2022-03-29 01:45:40|17070.46|16950.46|17070.43|16950.43|17070.46|16950.46|17069.25|16949.25|9
1648518350000|2022-03-29 01:45:50|17071.1|16951.1|17074.41|16954.41|17074.41|16954.41|17070.3|16950.3|10
1648518360000|2022-03-29 01:46:00|17074.49|16954.49|17073.34|16953.34|17074.91|16954.91|17073.19|16953.19|8
1648518370000|2022-03-29 01:46:10|17074.8|16954.8|17078.99|16958.99|17079.09|16959.09|17074.8|16954.8|10
1648518380000|2022-03-29 01:46:20|17079.17|16959.17|17083.01|16963.01|17083.01|16963.01|17078.25|16958.25|10
1648518390000|2022-03-29 01:46:30|17082.96|16962.96|17091.82|16971.82|17091.82|16971.82|17082.96|16962.96|10
1648518400000|2022-03-29 01:46:40|17091.99|16971.99|17093.72|16973.72|17093.72|16973.72|17091.54|16971.54|8
1648518410000|2022-03-29 01:46:50|17094.31|16974.31|17094.16|16974.16|17094.73|16974.73|17093.68|16973.68|10
1648518420000|2022-03-29 01:47:00|17094.28|16974.28|17094.51|16974.51|17094.52|16974.52|17094.02|16974.02|10
1648518430000|2022-03-29 01:47:10|17094.9|16974.9|17093.13|16973.13|17094.91|16974.91|17093.13|16973.13|10
1648518440000|2022-03-29 01:47:20|17093.73|16973.73|17093.78|16973.78|17093.88|16973.88|17093.19|16973.19|10
1648518450000|2022-03-29 01:47:30|17093.69|16973.69|17095.61|16975.61|17096.54|16976.54|17093.53|16973.53|10
1648518460000|2022-03-29 01:47:40|17095.25|16975.25|17095.98|16975.98|17097.07|16977.07|17095.25|16975.25|8
1648518470000|2022-03-29 01:47:50|17095.66|16975.66|17097.71|16977.71|17098.12|16978.12|17095.66|16975.66|10
1648518480000|2022-03-29 01:48:00|17099.61|16979.61|17100.67|16980.67|17102.6|16982.6|17099.61|16979.61|10
1648518490000|2022-03-29 01:48:10|17100.68|16980.68|17104|16984|17104|16984|17100.68|16980.68|9
1648518500000|2022-03-29 01:48:20|17104.89|16984.89|17111.85|16991.85|17112.13|16992.13|17104.89|16984.89|9
1648518510000|2022-03-29 01:48:30|17111.27|16991.27|17113.56|16993.56|17113.96|16993.96|17111.27|16991.27|10
1648518520000|2022-03-29 01:48:40|17113.07|16993.07|17112.03|16992.03|17113.07|16993.07|17111.83|16991.83|10
1648518530000|2022-03-29 01:48:50|17114.3|16994.3|17115.51|16995.51|17115.99|16995.99|17114.3|16994.3|9
1648518540000|2022-03-29 01:49:00|17116.29|16996.29|17113.97|16993.97|17116.29|16996.29|17113.97|16993.97|10
1648518550000|2022-03-29 01:49:10|17114.07|16994.07|17113.01|16993.01|17114.07|16994.07|17113.01|16993.01|10
1648518560000|2022-03-29 01:49:20|17112.55|16992.55|17111.13|16991.13|17112.55|16992.55|17110.8|16990.8|10
1648518570000|2022-03-29 01:49:30|17112.33|16992.33|17113.62|16993.62|17113.88|16993.88|17112.33|16992.33|10
1648518580000|2022-03-29 01:49:40|17113.17|16993.17|17110.9|16990.9|17113.17|16993.17|17110.56|16990.56|10
1648518590000|2022-03-29 01:49:50|17111.38|16991.38|17111.59|16991.59|17111.83|16991.83|17111.19|16991.19|9
1648518600000|2022-03-29 01:50:00|17111.72|16991.72|17112.69|16992.69|17113.34|16993.34|17111.72|16991.72|10
1648518610000|2022-03-29 01:50:10|17112.9|16992.9|17110.94|16990.94|17112.93|16992.93|17110.94|16990.94|10
1648518620000|2022-03-29 01:50:20|17111.15|16991.15|17112.19|16992.19|17112.19|16992.19|17111.05|16991.05|10
1648518630000|2022-03-29 01:50:30|17112.55|16992.55|17117.08|16997.08|17117.08|16997.08|17112.47|16992.47|10
1648518640000|2022-03-29 01:50:40|17117.24|16997.24|17116.91|16996.91|17117.86|16997.86|17116.9|16996.9|10
1648518650000|2022-03-29 01:50:50|17117.08|16997.08|17118.75|16998.75|17118.78|16998.78|17117.08|16997.08|10
1648518660000|2022-03-29 01:51:00|17118.87|16998.87|17120.32|17000.32|17120.32|17000.32|17118.68|16998.68|9
1648518670000|2022-03-29 01:51:10|17120.2|17000.2|17120.57|17000.57|17120.71|17000.71|17119.9|16999.9|9
1648518680000|2022-03-29 01:51:20|17120.53|17000.53|17121.31|17001.31|17121.36|17001.36|17120.53|17000.53|10
1648518690000|2022-03-29 01:51:30|17121.32|17001.32|17123.04|17003.04|17123.21|17003.21|17121.32|17001.32|10
1648518700000|2022-03-29 01:51:40|17123.08|17003.08|17119.49|16999.49|17123.08|17003.08|17119.49|16999.49|10
1648518710000|2022-03-29 01:51:50|17119.44|16999.44|17116.36|16996.36|17119.44|16999.44|17116.36|16996.36|10
1648518720000|2022-03-29 01:52:00|17116.39|16996.39|17115.57|16995.57|17116.44|16996.44|17115.57|16995.57|9
1648518730000|2022-03-29 01:52:10|17115.95|16995.95|17114.9|16994.9|17116.43|16996.43|17114.59|16994.59|10
1648518740000|2022-03-29 01:52:20|17114.75|16994.75|17111.45|16991.45|17114.9|16994.9|17111.45|16991.45|10
1648518750000|2022-03-29 01:52:30|17110.19|16990.19|17111.33|16991.33|17111.33|16991.33|17109.83|16989.83|9
1648518760000|2022-03-29 01:52:40|17111.47|16991.47|17114.48|16994.48|17114.48|16994.48|17111.47|16991.47|9
1648518770000|2022-03-29 01:52:50|17114.74|16994.74|17115.9|16995.9|17115.9|16995.9|17114.72|16994.72|10
1648518780000|2022-03-29 01:53:00|17115.69|16995.69|17118.17|16998.17|17118.54|16998.54|17115.69|16995.69|10
1648518790000|2022-03-29 01:53:10|17117.97|16997.97|17115.56|16995.56|17117.97|16997.97|17115.56|16995.56|10
1648518800000|2022-03-29 01:53:20|17115.47|16995.47|17114.57|16994.57|17115.47|16995.47|17114.25|16994.25|10
1648518810000|2022-03-29 01:53:30|17114.84|16994.84|17113.7|16993.7|17114.93|16994.93|17113.55|16993.55|10
1648518820000|2022-03-29 01:53:40|17113.69|16993.69|17113.97|16993.97|17114.48|16994.48|17113.28|16993.28|10
1648518830000|2022-03-29 01:53:50|17114.03|16994.03|17113.09|16993.09|17114.03|16994.03|17112.57|16992.57|8
1648518840000|2022-03-29 01:54:00|17112.66|16992.66|17112.05|16992.05|17112.82|16992.82|17112.05|16992.05|8
1648518850000|2022-03-29 01:54:10|17112.02|16992.02|17112.65|16992.65|17112.65|16992.65|17111.31|16991.31|8
1648518860000|2022-03-29 01:54:20|17112.5|16992.5|17113.05|16993.05|17113.3|16993.3|17112.49|16992.49|10
1648518870000|2022-03-29 01:54:30|17113.04|16993.04|17114.74|16994.74|17114.74|16994.74|17112.87|16992.87|10
1648518880000|2022-03-29 01:54:40|17114.78|16994.78|17117.28|16997.28|17117.28|16997.28|17113.62|16993.62|10
1648518890000|2022-03-29 01:54:50|17117.45|16997.45|17117.63|16997.63|17118.36|16998.36|17117.03|16997.03|10
1648518900000|2022-03-29 01:55:00|17117.7|16997.7|17116.14|16996.14|17117.8|16997.8|17116.14|16996.14|10
1648518910000|2022-03-29 01:55:10|17115.5|16995.5|17113.8|16993.8|17115.5|16995.5|17113.8|16993.8|9
1648518920000|2022-03-29 01:55:20|17113.53|16993.53|17110.91|16990.91|17113.53|16993.53|17110.8|16990.8|9
1648518930000|2022-03-29 01:55:30|17110.79|16990.79|17111.27|16991.27|17111.27|16991.27|17110.41|16990.41|10
1648518940000|2022-03-29 01:55:40|17111.79|16991.79|17112.18|16992.18|17112.18|16992.18|17110.73|16990.73|10
1648518950000|2022-03-29 01:55:50|17112.32|16992.32|17112.79|16992.79|17112.81|16992.81|17112.32|16992.32|10
1648518960000|2022-03-29 01:56:00|17112.91|16992.91|17112.85|16992.85|17113.28|16993.28|17112.83|16992.83|9
1648518970000|2022-03-29 01:56:10|17112.88|16992.88|17112.46|16992.46|17112.88|16992.88|17112.33|16992.33|10
1648518980000|2022-03-29 01:56:20|17112.54|16992.54|17112.19|16992.19|17112.71|16992.71|17112.19|16992.19|9
1648518990000|2022-03-29 01:56:30|17111.75|16991.75|17111.89|16991.89|17112.06|16992.06|17111.06|16991.06|10
1648519000000|2022-03-29 01:56:40|17111.88|16991.88|17111.56|16991.56|17112.17|16992.17|17111.56|16991.56|7
1648519010000|2022-03-29 01:56:50|17111.58|16991.58|17111.22|16991.22|17111.58|16991.58|17110.7|16990.7|10
1648519020000|2022-03-29 01:57:00|17111.07|16991.07|17112.27|16992.27|17112.57|16992.57|17111.07|16991.07|9
1648519030000|2022-03-29 01:57:10|17112.47|16992.47|17112.09|16992.09|17112.63|16992.63|17112.09|16992.09|10
1648519040000|2022-03-29 01:57:20|17112.21|16992.21|17112.14|16992.14|17112.21|16992.21|17111.7|16991.7|10
1648519050000|2022-03-29 01:57:30|17112.16|16992.16|17111.65|16991.65|17112.16|16992.16|17111.53|16991.53|9
1648519060000|2022-03-29 01:57:40|17111.68|16991.68|17112.26|16992.26|17113|16993|17111.68|16991.68|10
1648519070000|2022-03-29 01:57:50|17112.68|16992.68|17112.67|16992.67|17113.22|16993.22|17112.67|16992.67|9
1648519080000|2022-03-29 01:58:00|17112.84|16992.84|17112.41|16992.41|17112.91|16992.91|17112.41|16992.41|10
1648519090000|2022-03-29 01:58:10|17112.49|16992.49|17112.7|16992.7|17112.7|16992.7|17111.85|16991.85|7
1648519100000|2022-03-29 01:58:20|17112.69|16992.69|17112.05|16992.05|17112.69|16992.69|17112.05|16992.05|10
1648519110000|2022-03-29 01:58:30|17112.04|16992.04|17108.37|16988.37|17112.11|16992.11|17108.37|16988.37|10
1648519120000|2022-03-29 01:58:40|17108.4|16988.4|17107.78|16987.78|17108.63|16988.63|17107.78|16987.78|10
1648519130000|2022-03-29 01:58:50|17107.74|16987.74|17105.29|16985.29|17108.06|16988.06|17105.29|16985.29|10
1648519140000|2022-03-29 01:59:00|17105.27|16985.27|17105.6|16985.6|17105.68|16985.68|17105.16|16985.16|9
1648519150000|2022-03-29 01:59:10|17105.63|16985.63|17105.68|16985.68|17106.43|16986.43|17105.63|16985.63|9
1648519160000|2022-03-29 01:59:20|17104.76|16984.76|17102.48|16982.48|17104.76|16984.76|17102.45|16982.45|9
1648519170000|2022-03-29 01:59:30|17102.15|16982.15|17100.6|16980.6|17102.16|16982.16|17100.29|16980.29|10
1648519180000|2022-03-29 01:59:40|17100.51|16980.51|17100.92|16980.92|17100.92|16980.92|17100.25|16980.25|9
1648519190000|2022-03-29 01:59:50|17101.07|16981.07|17098.29|16978.29|17101.07|16981.07|17097.88|16977.88|10
1648519200000|2022-03-29 02:00:00|17098.43|16978.43|17100.02|16980.02|17100.02|16980.02|17098.42|16978.42|10
1648519210000|2022-03-29 02:00:10|17099.9|16979.9|17100.18|16980.18|17100.47|16980.47|17099.9|16979.9|9
1648519220000|2022-03-29 02:00:20|17100.19|16980.19|17101.78|16981.78|17101.78|16981.78|17100.17|16980.17|9
1648519230000|2022-03-29 02:00:30|17101.77|16981.77|17101.59|16981.59|17102.14|16982.14|17101.32|16981.32|10
1648519240000|2022-03-29 02:00:40|17101.6|16981.6|17103.84|16983.84|17104.11|16984.11|17101.6|16981.6|10
1648519250000|2022-03-29 02:00:50|17103.78|16983.78|17105.02|16985.02|17105.02|16985.02|17103.78|16983.78|10
1648519260000|2022-03-29 02:01:00|17105.07|16985.07|17105.06|16985.06|17105.52|16985.52|17105.06|16985.06|9
1648519270000|2022-03-29 02:01:10|17104.93|16984.93|17104.75|16984.75|17104.93|16984.93|17104.35|16984.35|10
1648519280000|2022-03-29 02:01:20|17105.06|16985.06|17107.54|16987.54|17107.54|16987.54|17105.02|16985.02|10
1648519290000|2022-03-29 02:01:30|17107.99|16987.99|17107.53|16987.53|17108.69|16988.69|17107.53|16987.53|10
1648519300000|2022-03-29 02:01:40|17107.4|16987.4|17105.01|16985.01|17107.48|16987.48|17104.84|16984.84|10
1648519310000|2022-03-29 02:01:50|17104.45|16984.45|17102.46|16982.46|17104.48|16984.48|17102.41|16982.41|10
1648519320000|2022-03-29 02:02:00|17102.18|16982.18|17099.59|16979.59|17102.43|16982.43|17099.59|16979.59|10
1648519330000|2022-03-29 02:02:10|17099.51|16979.51|17097.89|16977.89|17099.51|16979.51|17097.76|16977.76|10
1648519340000|2022-03-29 02:02:20|17097.86|16977.86|17096.56|16976.56|17098.01|16978.01|17096.56|16976.56|9
1648519350000|2022-03-29 02:02:30|17096.38|16976.38|17093.74|16973.74|17096.38|16976.38|17093.74|16973.74|10
1648519360000|2022-03-29 02:02:40|17093.85|16973.85|17091.17|16971.17|17093.85|16973.85|17091.17|16971.17|10
1648519370000|2022-03-29 02:02:50|17090.85|16970.85|17088.41|16968.41|17090.85|16970.85|17088.41|16968.41|10
1648519380000|2022-03-29 02:03:00|17088.5|16968.5|17088.53|16968.53|17089.12|16969.12|17088.24|16968.24|10
1648519390000|2022-03-29 02:03:10|17088.72|16968.72|17088.18|16968.18|17088.72|16968.72|17088.03|16968.03|10
1648519400000|2022-03-29 02:03:20|17088.12|16968.12|17088.01|16968.01|17088.17|16968.17|17087.69|16967.69|9
1648519410000|2022-03-29 02:03:30|17087.25|16967.25|17086.71|16966.71|17087.25|16967.25|17086.71|16966.71|10
1648519420000|2022-03-29 02:03:40|17086.42|16966.42|17085.53|16965.53|17086.42|16966.42|17085.1|16965.1|8
1648519430000|2022-03-29 02:03:50|17085.55|16965.55|17086.25|16966.25|17086.91|16966.91|17085.45|16965.45|10
1648519440000|2022-03-29 02:04:00|17085.31|16965.31|17082.51|16962.51|17085.74|16965.74|17082.51|16962.51|10
1648519450000|2022-03-29 02:04:10|17082.3|16962.3|17082.06|16962.06|17082.3|16962.3|17081.94|16961.94|9
1648519460000|2022-03-29 02:04:20|17082.11|16962.11|17082.9|16962.9|17083.13|16963.13|17082.11|16962.11|10
1648519470000|2022-03-29 02:04:30|17083.93|16963.93|17082.52|16962.52|17084.05|16964.05|17082.52|16962.52|10
1648519480000|2022-03-29 02:04:40|17082.56|16962.56|17082.77|16962.77|17082.77|16962.77|17082.43|16962.43|10
1648519490000|2022-03-29 02:04:50|17082.49|16962.49|17082.29|16962.29|17082.63|16962.63|17082.18|16962.18|8
1648519500000|2022-03-29 02:05:00|17082.15|16962.15|17079.6|16959.6|17082.28|16962.28|17079.6|16959.6|9
1648519510000|2022-03-29 02:05:10|17079.07|16959.07|17078.41|16958.41|17079.07|16959.07|17078.04|16958.04|10
1648519520000|2022-03-29 02:05:20|17078.19|16958.19|17078.95|16958.95|17079.28|16959.28|17078.02|16958.02|10
1648519530000|2022-03-29 02:05:30|17078.16|16958.16|17078.73|16958.73|17078.79|16958.79|17078.16|16958.16|10
1648519540000|2022-03-29 02:05:40|17078.63|16958.63|17080.2|16960.2|17080.2|16960.2|17078.63|16958.63|10
1648519550000|2022-03-29 02:05:50|17080.48|16960.48|17081.35|16961.35|17081.43|16961.43|17080.44|16960.44|9
1648519560000|2022-03-29 02:06:00|17081.11|16961.11|17083.11|16963.11|17083.11|16963.11|17081.11|16961.11|10
1648519570000|2022-03-29 02:06:10|17083.23|16963.23|17084.41|16964.41|17084.41|16964.41|17083.23|16963.23|10
1648519580000|2022-03-29 02:06:20|17084.44|16964.44|17086.71|16966.71|17086.71|16966.71|17084.44|16964.44|9
1648519590000|2022-03-29 02:06:30|17086.84|16966.84|17088.84|16968.84|17088.84|16968.84|17086.84|16966.84|9
1648519600000|2022-03-29 02:06:40|17088.93|16968.93|17088.86|16968.86|17089.34|16969.34|17088.42|16968.42|10
1648519610000|2022-03-29 02:06:50|17088.63|16968.63|17088.61|16968.61|17088.63|16968.63|17088.32|16968.32|9
1648519620000|2022-03-29 02:07:00|17088.67|16968.67|17089.63|16969.63|17090.1|16970.1|17088.38|16968.38|10
1648519630000|2022-03-29 02:07:10|17089.67|16969.67|17086.31|16966.31|17090.23|16970.23|17086.31|16966.31|10
1648519640000|2022-03-29 02:07:20|17086.38|16966.38|17086.99|16966.99|17087.87|16967.87|17086.38|16966.38|10
1648519650000|2022-03-29 02:07:30|17087.46|16967.46|17089.41|16969.41|17089.41|16969.41|17087.46|16967.46|9
1648519660000|2022-03-29 02:07:40|17089.44|16969.44|17090.35|16970.35|17090.35|16970.35|17089.44|16969.44|10
1648519670000|2022-03-29 02:07:50|17089.35|16969.35|17088.89|16968.89|17089.35|16969.35|17088.75|16968.75|10
1648519680000|2022-03-29 02:08:00|17088.81|16968.81|17088.28|16968.28|17089.73|16969.73|17088.28|16968.28|10
1648519690000|2022-03-29 02:08:10|17088.33|16968.33|17087.41|16967.41|17088.37|16968.37|17087.41|16967.41|10
1648519700000|2022-03-29 02:08:20|17086.96|16966.96|17087.69|16967.69|17087.69|16967.69|17086.17|16966.17|10
1648519710000|2022-03-29 02:08:30|17087.82|16967.82|17088.63|16968.63|17088.79|16968.79|17087.82|16967.82|10
1648519720000|2022-03-29 02:08:40|17088.59|16968.59|17087.95|16967.95|17088.67|16968.67|17087.87|16967.87|10
1648519730000|2022-03-29 02:08:50|17088.07|16968.07|17088.86|16968.86|17088.97|16968.97|17087.99|16967.99|9
1648519740000|2022-03-29 02:09:00|17088.76|16968.76|17089.02|16969.02|17089.07|16969.07|17088.76|16968.76|9
1648519750000|2022-03-29 02:09:10|17088.69|16968.69|17087|16967|17088.69|16968.69|17087|16967|10
1648519760000|2022-03-29 02:09:20|17086.62|16966.62|17086.63|16966.63|17086.63|16966.63|17086.24|16966.24|10
1648519770000|2022-03-29 02:09:30|17086.47|16966.47|17087.38|16967.38|17087.45|16967.45|17086.16|16966.16|9
1648519780000|2022-03-29 02:09:40|17086.35|16966.35|17085.66|16965.66|17087.06|16967.06|17085.66|16965.66|10
1648519790000|2022-03-29 02:09:50|17085.53|16965.53|17086.99|16966.99|17086.99|16966.99|17085.46|16965.46|10
1648519800000|2022-03-29 02:10:00|17087.2|16967.2|17085.67|16965.67|17087.2|16967.2|17085.67|16965.67|9
1648519810000|2022-03-29 02:10:10|17085.56|16965.56|17083.79|16963.79|17085.76|16965.76|17083.79|16963.79|10
1648519820000|2022-03-29 02:10:20|17083.85|16963.85|17085.01|16965.01|17085.01|16965.01|17083.85|16963.85|9
1648519830000|2022-03-29 02:10:30|17085.11|16965.11|17084.63|16964.63|17085.44|16965.44|17084.29|16964.29|8
1648519840000|2022-03-29 02:10:40|17084.91|16964.91|17085.29|16965.29|17085.34|16965.34|17084.88|16964.88|10
1648519850000|2022-03-29 02:10:50|17085.42|16965.42|17085.93|16965.93|17086.2|16966.2|17085.42|16965.42|9
1648519860000|2022-03-29 02:11:00|17085.89|16965.89|17086.1|16966.1|17086.14|16966.14|17085.39|16965.39|9
1648519870000|2022-03-29 02:11:10|17085.92|16965.92|17085.08|16965.08|17085.92|16965.92|17084.84|16964.84|10
1648519880000|2022-03-29 02:11:20|17084.88|16964.88|17084.97|16964.97|17085.36|16965.36|17084.88|16964.88|10
1648519890000|2022-03-29 02:11:30|17085.32|16965.32|17085.88|16965.88|17085.92|16965.92|17085.32|16965.32|9
1648519900000|2022-03-29 02:11:40|17085.89|16965.89|17085.77|16965.77|17085.89|16965.89|17085.44|16965.44|10
1648519910000|2022-03-29 02:11:50|17085.59|16965.59|17084.93|16964.93|17085.64|16965.64|17084.76|16964.76|10
1648519920000|2022-03-29 02:12:00|17084.84|16964.84|17086.95|16966.95|17086.95|16966.95|17084.42|16964.42|9
1648519930000|2022-03-29 02:12:10|17087.48|16967.48|17089.39|16969.39|17089.39|16969.39|17087.48|16967.48|9
1648519940000|2022-03-29 02:12:20|17089.62|16969.62|17087.44|16967.44|17089.62|16969.62|17087.44|16967.44|9
1648519950000|2022-03-29 02:12:30|17087.43|16967.43|17085.33|16965.33|17087.43|16967.43|17085.33|16965.33|10
1648519960000|2022-03-29 02:12:40|17084.75|16964.75|17084.61|16964.61|17084.75|16964.75|17084.36|16964.36|10
1648519970000|2022-03-29 02:12:50|17084.53|16964.53|17083.87|16963.87|17084.92|16964.92|17083.81|16963.81|10
1648519980000|2022-03-29 02:13:00|17083.86|16963.86|17082.87|16962.87|17083.86|16963.86|17082.87|16962.87|7
1648519990000|2022-03-29 02:13:10|17082.74|16962.74|17081.46|16961.46|17082.76|16962.76|17081.46|16961.46|10
1648520000000|2022-03-29 02:13:20|17081.01|16961.01|17076.73|16956.73|17081.01|16961.01|17076.73|16956.73|10
1648520010000|2022-03-29 02:13:30|17075.9|16955.9|17073.19|16953.19|17075.9|16955.9|17073.19|16953.19|10
1648520020000|2022-03-29 02:13:40|17073.39|16953.39|17073.27|16953.27|17073.8|16953.8|17073.27|16953.27|9
1648520030000|2022-03-29 02:13:50|17073.33|16953.33|17073.76|16953.76|17073.76|16953.76|17073.33|16953.33|8
1648520040000|2022-03-29 02:14:00|17073.61|16953.61|17074.89|16954.89|17074.89|16954.89|17073.61|16953.61|8
1648520050000|2022-03-29 02:14:10|17074.46|16954.46|17075.99|16955.99|17076.26|16956.26|17074.46|16954.46|10
1648520060000|2022-03-29 02:14:20|17076.17|16956.17|17076.32|16956.32|17076.68|16956.68|17075.87|16955.87|10
1648520070000|2022-03-29 02:14:30|17075.36|16955.36|17075.95|16955.95|17075.96|16955.96|17075.23|16955.23|9
1648520080000|2022-03-29 02:14:40|17075.89|16955.89|17077.75|16957.75|17077.75|16957.75|17075.89|16955.89|9
1648520090000|2022-03-29 02:14:50|17077.91|16957.91|17077.11|16957.11|17078.02|16958.02|17077.11|16957.11|9
1648520100000|2022-03-29 02:15:00|17078.06|16958.06|17076.81|16956.81|17078.06|16958.06|17076.81|16956.81|9
1648520110000|2022-03-29 02:15:10|17077.32|16957.32|17077.05|16957.05|17077.32|16957.32|17076.81|16956.81|9
1648520120000|2022-03-29 02:15:20|17077.19|16957.19|17077.26|16957.26|17077.36|16957.36|17076.99|16956.99|9
1648520130000|2022-03-29 02:15:30|17076.81|16956.81|17078.96|16958.96|17078.96|16958.96|17076.81|16956.81|10
1648520140000|2022-03-29 02:15:40|17079.2|16959.2|17080.05|16960.05|17080.15|16960.15|17079.2|16959.2|10
1648520150000|2022-03-29 02:15:50|17080.07|16960.07|17080.33|16960.33|17080.48|16960.48|17080.02|16960.02|9
1648520160000|2022-03-29 02:16:00|17080.2|16960.2|17080.41|16960.41|17080.82|16960.82|17079.87|16959.87|10
1648520170000|2022-03-29 02:16:10|17080.38|16960.38|17080.76|16960.76|17080.97|16960.97|17080.28|16960.28|10
1648520180000|2022-03-29 02:16:20|17080.45|16960.45|17081.08|16961.08|17081.08|16961.08|17080.45|16960.45|10
1648520190000|2022-03-29 02:16:30|17081.11|16961.11|17080.33|16960.33|17081.3|16961.3|17079.98|16959.98|10
1648520200000|2022-03-29 02:16:40|17079.63|16959.63|17077.79|16957.79|17079.63|16959.63|17077.79|16957.79|10
1648520210000|2022-03-29 02:16:50|17076.37|16956.37|17074.49|16954.49|17076.37|16956.37|17074.31|16954.31|10
1648520220000|2022-03-29 02:17:00|17074.47|16954.47|17073.75|16953.75|17074.57|16954.57|17073.66|16953.66|9
1648520230000|2022-03-29 02:17:10|17073.65|16953.65|17076.96|16956.96|17076.96|16956.96|17073.65|16953.65|9
1648520240000|2022-03-29 02:17:20|17077.56|16957.56|17081.61|16961.61|17081.92|16961.92|17077.56|16957.56|10
1648520250000|2022-03-29 02:17:30|17082.05|16962.05|17081.57|16961.57|17082.13|16962.13|17081.54|16961.54|10
1648520260000|2022-03-29 02:17:40|17081.59|16961.59|17083.95|16963.95|17083.95|16963.95|17081.59|16961.59|9
1648520270000|2022-03-29 02:17:50|17084.58|16964.58|17087.12|16967.12|17087.12|16967.12|17084.58|16964.58|10
1648520280000|2022-03-29 02:18:00|17087.61|16967.61|17089.63|16969.63|17089.63|16969.63|17087.61|16967.61|9
1648520290000|2022-03-29 02:18:10|17089.52|16969.52|17089.94|16969.94|17089.94|16969.94|17088.69|16968.69|10
1648520300000|2022-03-29 02:18:20|17089.86|16969.86|17090.7|16970.7|17090.9|16970.9|17089.86|16969.86|8
1648520310000|2022-03-29 02:18:30|17091.74|16971.74|17097.45|16977.45|17097.45|16977.45|17091.74|16971.74|10
1648520320000|2022-03-29 02:18:40|17097.56|16977.56|17102.06|16982.06|17102.27|16982.27|17097.56|16977.56|10
1648520330000|2022-03-29 02:18:50|17102.18|16982.18|17100.3|16980.3|17102.18|16982.18|17100.3|16980.3|9
1648520340000|2022-03-29 02:19:00|17100.49|16980.49|17099.87|16979.87|17100.51|16980.51|17099.87|16979.87|8
1648520350000|2022-03-29 02:19:10|17099.84|16979.84|17099.03|16979.03|17099.87|16979.87|17099.03|16979.03|10
1648520360000|2022-03-29 02:19:20|17099.12|16979.12|17106.3|16986.3|17106.3|16986.3|17099.12|16979.12|10
1648520370000|2022-03-29 02:19:30|17107.17|16987.17|17110.81|16990.81|17111.18|16991.18|17107.17|16987.17|9
1648520380000|2022-03-29 02:19:40|17110.64|16990.64|17114.91|16994.91|17115.95|16995.95|17110.6|16990.6|9
1648520390000|2022-03-29 02:19:50|17114.87|16994.87|17118.89|16998.89|17118.89|16998.89|17114.87|16994.87|9
1648520400000|2022-03-29 02:20:00|17120.41|17000.41|17121.39|17001.39|17121.4|17001.4|17120.07|17000.07|9
1648520410000|2022-03-29 02:20:10|17121.18|17001.18|17120.8|17000.8|17121.26|17001.26|17120.61|17000.61|9
1648520420000|2022-03-29 02:20:20|17120.76|17000.76|17122.61|17002.61|17122.61|17002.61|17120.6|17000.6|10
1648520430000|2022-03-29 02:20:30|17122.75|17002.75|17124.35|17004.35|17124.35|17004.35|17122.75|17002.75|9
1648520440000|2022-03-29 02:20:40|17124.28|17004.28|17126.34|17006.34|17126.34|17006.34|17124.28|17004.28|9
1648520450000|2022-03-29 02:20:50|17126.15|17006.15|17126.53|17006.53|17126.53|17006.53|17126.07|17006.07|9
1648520460000|2022-03-29 02:21:00|17126.19|17006.19|17126.29|17006.29|17126.67|17006.67|17126.19|17006.19|7
1648520470000|2022-03-29 02:21:10|17126.11|17006.11|17127.16|17007.16|17127.16|17007.16|17125.02|17005.02|8
1648520480000|2022-03-29 02:21:20|17127.39|17007.39|17128.82|17008.82|17128.92|17008.92|17126.83|17006.83|9
1648520490000|2022-03-29 02:21:30|17128.81|17008.81|17129.03|17009.03|17129.19|17009.19|17128.68|17008.68|9
1648520500000|2022-03-29 02:21:40|17129.06|17009.06|17128.92|17008.92|17129.12|17009.12|17128.78|17008.78|10
1648520510000|2022-03-29 02:21:50|17128.96|17008.96|17131.41|17011.41|17131.73|17011.73|17128.96|17008.96|10
1648520520000|2022-03-29 02:22:00|17131.58|17011.58|17132.38|17012.38|17132.38|17012.38|17131.58|17011.58|9
1648520530000|2022-03-29 02:22:10|17132.35|17012.35|17129.6|17009.6|17132.39|17012.39|17129.6|17009.6|10
1648520540000|2022-03-29 02:22:20|17129.72|17009.72|17126.51|17006.51|17129.72|17009.72|17126.51|17006.51|10
1648520550000|2022-03-29 02:22:30|17126.59|17006.59|17127.3|17007.3|17127.62|17007.62|17126.59|17006.59|10
1648520560000|2022-03-29 02:22:40|17127.7|17007.7|17127.8|17007.8|17128|17008|17127.35|17007.35|9
1648520570000|2022-03-29 02:22:50|17127.93|17007.93|17128.1|17008.1|17128.1|17008.1|17127.69|17007.69|9
1648520580000|2022-03-29 02:23:00|17128.03|17008.03|17129.33|17009.33|17129.33|17009.33|17128.03|17008.03|8
1648520590000|2022-03-29 02:23:10|17129.82|17009.82|17130.22|17010.22|17130.22|17010.22|17129.79|17009.79|9
1648520600000|2022-03-29 02:23:20|17130.35|17010.35|17130.46|17010.46|17130.71|17010.71|17130.07|17010.07|10
1648520610000|2022-03-29 02:23:30|17130.7|17010.7|17132.11|17012.11|17132.11|17012.11|17130.31|17010.31|10
1648520620000|2022-03-29 02:23:40|17132.6|17012.6|17134.21|17014.21|17134.21|17014.21|17132.6|17012.6|9
1648520630000|2022-03-29 02:23:50|17134.26|17014.26|17135.43|17015.43|17135.91|17015.91|17134.26|17014.26|9
1648520640000|2022-03-29 02:24:00|17135.29|17015.29|17136.53|17016.53|17136.66|17016.66|17135.04|17015.04|10
1648520650000|2022-03-29 02:24:10|17136.58|17016.58|17139.56|17019.56|17139.56|17019.56|17136.56|17016.56|9
1648520660000|2022-03-29 02:24:20|17139.79|17019.79|17143.95|17023.95|17143.95|17023.95|17139.79|17019.79|10
1648520670000|2022-03-29 02:24:30|17143.75|17023.75|17145.72|17025.72|17145.75|17025.75|17143.57|17023.57|10
1648520680000|2022-03-29 02:24:40|17145.46|17025.46|17146.41|17026.41|17146.41|17026.41|17145.32|17025.32|10
1648520690000|2022-03-29 02:24:50|17146.9|17026.9|17146.06|17026.06|17147.07|17027.07|17145.99|17025.99|10
1648520700000|2022-03-29 02:25:00|17145.84|17025.84|17145.73|17025.73|17145.84|17025.84|17145.1|17025.1|10
1648520710000|2022-03-29 02:25:10|17145.71|17025.71|17146.08|17026.08|17146.17|17026.17|17145.71|17025.71|9
1648520720000|2022-03-29 02:25:20|17145.85|17025.85|17146.3|17026.3|17146.36|17026.36|17145.85|17025.85|10
1648520730000|2022-03-29 02:25:30|17146.28|17026.28|17146.84|17026.84|17146.87|17026.87|17146.28|17026.28|8
1648520740000|2022-03-29 02:25:40|17146.58|17026.58|17148.4|17028.4|17148.4|17028.4|17146.58|17026.58|10
1648520750000|2022-03-29 02:25:50|17149.43|17029.43|17149.08|17029.08|17150.09|17030.09|17148.99|17028.99|8
1648520760000|2022-03-29 02:26:00|17148.79|17028.79|17149.79|17029.79|17150.35|17030.35|17148.79|17028.79|10
1648520770000|2022-03-29 02:26:10|17151.7|17031.7|17153.69|17033.69|17153.69|17033.69|17151.7|17031.7|10
1648520780000|2022-03-29 02:26:20|17153.51|17033.51|17155.13|17035.13|17155.2|17035.2|17153.51|17033.51|10
1648520790000|2022-03-29 02:26:30|17154.91|17034.91|17156.75|17036.75|17156.75|17036.75|17154.84|17034.84|10
1648520800000|2022-03-29 02:26:40|17156.89|17036.89|17157.69|17037.69|17157.86|17037.86|17156.89|17036.89|10
1648520810000|2022-03-29 02:26:50|17157.81|17037.81|17158.07|17038.07|17158.19|17038.19|17157.7|17037.7|9
1648520820000|2022-03-29 02:27:00|17158.08|17038.08|17159.08|17039.08|17159.67|17039.67|17158.08|17038.08|10
1648520830000|2022-03-29 02:27:10|17159.27|17039.27|17161.11|17041.11|17161.14|17041.14|17159.27|17039.27|8
1648520840000|2022-03-29 02:27:20|17160.72|17040.72|17167.36|17047.36|17167.36|17047.36|17160.72|17040.72|10
1648520850000|2022-03-29 02:27:30|17168.21|17048.21|17168.51|17048.51|17169.14|17049.14|17167.69|17047.69|10
1648520860000|2022-03-29 02:27:40|17167.8|17047.8|17164.54|17044.54|17167.8|17047.8|17164.49|17044.49|10
1648520870000|2022-03-29 02:27:50|17163.44|17043.44|17164.82|17044.82|17164.82|17044.82|17163.42|17043.42|9
1648520880000|2022-03-29 02:28:00|17164.76|17044.76|17164.3|17044.3|17165.24|17045.24|17164.3|17044.3|9
1648520890000|2022-03-29 02:28:10|17165.15|17045.15|17165.37|17045.37|17165.85|17045.85|17165.15|17045.15|9
1648520900000|2022-03-29 02:28:20|17166.51|17046.51|17166.72|17046.72|17167.01|17047.01|17166.51|17046.51|9
1648520910000|2022-03-29 02:28:30|17167.28|17047.28|17169.89|17049.89|17169.89|17049.89|17167.28|17047.28|10
1648520920000|2022-03-29 02:28:40|17169.74|17049.74|17168.74|17048.74|17170.03|17050.03|17168.74|17048.74|10
1648520930000|2022-03-29 02:28:50|17168.23|17048.23|17168.57|17048.57|17168.57|17048.57|17167.28|17047.28|10
1648520940000|2022-03-29 02:29:00|17168.65|17048.65|17165.11|17045.11|17168.65|17048.65|17164.99|17044.99|9
1648520950000|2022-03-29 02:29:10|17165.14|17045.14|17163.02|17043.02|17165.2|17045.2|17162.29|17042.29|10
1648520960000|2022-03-29 02:29:20|17163|17043|17156.37|17036.37|17163|17043|17156.37|17036.37|10
1648520970000|2022-03-29 02:29:30|17156.18|17036.18|17154.07|17034.07|17156.36|17036.36|17154.02|17034.02|10
1648520980000|2022-03-29 02:29:40|17154.1|17034.1|17153.28|17033.28|17154.1|17034.1|17153.26|17033.26|10
1648520990000|2022-03-29 02:29:50|17153.09|17033.09|17155.04|17035.04|17155.13|17035.13|17153|17033|10
1648521000000|2022-03-29 02:30:00|17154.94|17034.94|17161.47|17041.47|17161.47|17041.47|17154.94|17034.94|10
1648521010000|2022-03-29 02:30:10|17161.96|17041.96|17162.91|17042.91|17162.91|17042.91|17160.9|17040.9|9
1648521020000|2022-03-29 02:30:20|17163.29|17043.29|17166.54|17046.54|17166.54|17046.54|17163.29|17043.29|10
1648521030000|2022-03-29 02:30:30|17166.55|17046.55|17167.44|17047.44|17167.52|17047.52|17166.06|17046.06|9
1648521040000|2022-03-29 02:30:40|17167.62|17047.62|17168.43|17048.43|17168.43|17048.43|17167.19|17047.19|9
1648521050000|2022-03-29 02:30:50|17168.22|17048.22|17168.66|17048.66|17168.66|17048.66|17167.54|17047.54|10
1648521060000|2022-03-29 02:31:00|17168.75|17048.75|17168.36|17048.36|17168.75|17048.75|17166.89|17046.89|10
1648521070000|2022-03-29 02:31:10|17168.56|17048.56|17168.87|17048.87|17168.87|17048.87|17168.38|17048.38|7
1648521080000|2022-03-29 02:31:20|17168.57|17048.57|17174.83|17054.83|17174.83|17054.83|17167.67|17047.67|10
1648521090000|2022-03-29 02:31:30|17173.04|17053.04|17135.62|17015.62|17173.32|17053.32|17135.62|17015.62|10
1648521100000|2022-03-29 02:31:40|17134.15|17014.15|17127.98|17007.98|17135.12|17015.12|17127.31|17007.31|10
1648521110000|2022-03-29 02:31:50|17128.48|17008.48|17129.5|17009.5|17129.5|17009.5|17127.94|17007.94|9
1648521120000|2022-03-29 02:32:00|17131.66|17011.66|17132.12|17012.12|17132.12|17012.12|17130.5|17010.5|10
1648521130000|2022-03-29 02:32:10|17131.74|17011.74|17131.66|17011.66|17132.26|17012.26|17131.64|17011.64|10
1648521140000|2022-03-29 02:32:20|17130.7|17010.7|17125.58|17005.58|17130.7|17010.7|17125.58|17005.58|9
1648521150000|2022-03-29 02:32:30|17125.46|17005.46|17120.97|17000.97|17125.46|17005.46|17120.97|17000.97|10
1648521160000|2022-03-29 02:32:40|17122.4|17002.4|17122.89|17002.89|17122.89|17002.89|17121.36|17001.36|10
1648521170000|2022-03-29 02:32:50|17124.56|17004.56|17129.37|17009.37|17129.37|17009.37|17124.56|17004.56|10
1648521180000|2022-03-29 02:33:00|17132.81|17012.81|17135.76|17015.76|17135.76|17015.76|17132.81|17012.81|10
1648521190000|2022-03-29 02:33:10|17136.29|17016.29|17141.65|17021.65|17141.65|17021.65|17135.98|17015.98|10
1648521200000|2022-03-29 02:33:20|17142.65|17022.65|17148.24|17028.24|17148.24|17028.24|17142.65|17022.65|10
1648521210000|2022-03-29 02:33:30|17148.98|17028.98|17152.01|17032.01|17152.01|17032.01|17148.84|17028.84|10
1648521220000|2022-03-29 02:33:40|17152.69|17032.69|17156.13|17036.13|17156.13|17036.13|17152.69|17032.69|10
1648521230000|2022-03-29 02:33:50|17156.7|17036.7|17157.71|17037.71|17157.71|17037.71|17155.73|17035.73|9
1648521240000|2022-03-29 02:34:00|17158.15|17038.15|17157.77|17037.77|17158.63|17038.63|17157.61|17037.61|10
1648521250000|2022-03-29 02:34:10|17158.42|17038.42|17159.71|17039.71|17160.51|17040.51|17158.42|17038.42|10
1648521260000|2022-03-29 02:34:20|17160.15|17040.15|17160.12|17040.12|17161.4|17041.4|17159.99|17039.99|10
1648521270000|2022-03-29 02:34:30|17160.56|17040.56|17161.95|17041.95|17162.15|17042.15|17160.56|17040.56|8
1648521280000|2022-03-29 02:34:40|17163.49|17043.49|17163.04|17043.04|17163.86|17043.86|17162.84|17042.84|9
1648521290000|2022-03-29 02:34:50|17163.59|17043.59|17179.94|17059.94|17179.94|17059.94|17163.59|17043.59|10
1648521300000|2022-03-29 02:35:00|17179.82|17059.82|17175.58|17055.58|17179.82|17059.82|17175.08|17055.08|10
1648521310000|2022-03-29 02:35:10|17176.87|17056.87|17177.2|17057.2|17177.32|17057.32|17176.84|17056.84|10
1648521320000|2022-03-29 02:35:20|17176.76|17056.76|17172.94|17052.94|17176.76|17056.76|17172.94|17052.94|10
1648521330000|2022-03-29 02:35:30|17172.06|17052.06|17171.48|17051.48|17173.48|17053.48|17171.41|17051.41|9
1648521340000|2022-03-29 02:35:40|17170.54|17050.54|17172.34|17052.34|17172.34|17052.34|17170.15|17050.15|10
1648521350000|2022-03-29 02:35:50|17172.37|17052.37|17175.69|17055.69|17175.69|17055.69|17172.37|17052.37|10
1648521360000|2022-03-29 02:36:00|17175.66|17055.66|17181.86|17061.86|17181.86|17061.86|17175.62|17055.62|10
1648521370000|2022-03-29 02:36:10|17180.69|17060.69|17181.75|17061.75|17183.17|17063.17|17180.69|17060.69|10
1648521380000|2022-03-29 02:36:20|17181.7|17061.7|17182.23|17062.23|17182.76|17062.76|17181.1|17061.1|10
1648521390000|2022-03-29 02:36:30|17183.53|17063.53|17180.54|17060.54|17183.53|17063.53|17180.08|17060.08|10
1648521400000|2022-03-29 02:36:40|17180.58|17060.58|17180.83|17060.83|17182.02|17062.02|17180.54|17060.54|10
1648521410000|2022-03-29 02:36:50|17180.85|17060.85|17175.34|17055.34|17180.85|17060.85|17175.34|17055.34|10
1648521420000|2022-03-29 02:37:00|17175.1|17055.1|17176.79|17056.79|17176.79|17056.79|17174.98|17054.98|10
1648521430000|2022-03-29 02:37:10|17176.5|17056.5|17175.83|17055.83|17176.76|17056.76|17175.83|17055.83|9
1648521440000|2022-03-29 02:37:20|17175.69|17055.69|17177.83|17057.83|17177.83|17057.83|17175.69|17055.69|10
1648521450000|2022-03-29 02:37:30|17178.33|17058.33|17179.57|17059.57|17179.84|17059.84|17178.23|17058.23|10
1648521460000|2022-03-29 02:37:40|17179.55|17059.55|17180.21|17060.21|17180.33|17060.33|17179.42|17059.42|9
1648521470000|2022-03-29 02:37:50|17180.15|17060.15|17179.83|17059.83|17180.5|17060.5|17179.83|17059.83|10
1648521480000|2022-03-29 02:38:00|17179.86|17059.86|17178.75|17058.75|17179.86|17059.86|17178.75|17058.75|10
1648521490000|2022-03-29 02:38:10|17178.45|17058.45|17175.76|17055.76|17178.45|17058.45|17175.76|17055.76|10
1648521500000|2022-03-29 02:38:20|17175.4|17055.4|17175.23|17055.23|17175.48|17055.48|17175.05|17055.05|9
1648521510000|2022-03-29 02:38:30|17175.17|17055.17|17178.29|17058.29|17178.29|17058.29|17174.85|17054.85|10
1648521520000|2022-03-29 02:38:40|17178.28|17058.28|17178.51|17058.51|17178.87|17058.87|17177.62|17057.62|9
1648521530000|2022-03-29 02:38:50|17178.56|17058.56|17179.16|17059.16|17179.16|17059.16|17178.46|17058.46|10
1648521540000|2022-03-29 02:39:00|17179.21|17059.21|17174.62|17054.62|17179.21|17059.21|17174.62|17054.62|10
1648521550000|2022-03-29 02:39:10|17174.06|17054.06|17172.41|17052.41|17174.21|17054.21|17172.3|17052.3|10
1648521560000|2022-03-29 02:39:20|17172.36|17052.36|17174.18|17054.18|17174.18|17054.18|17171.91|17051.91|10
1648521570000|2022-03-29 02:39:30|17174.04|17054.04|17177.29|17057.29|17177.29|17057.29|17174.02|17054.02|8
1648521580000|2022-03-29 02:39:40|17177.79|17057.79|17178.68|17058.68|17178.77|17058.77|17177.79|17057.79|10
1648521590000|2022-03-29 02:39:50|17178.63|17058.63|17181.54|17061.54|17181.54|17061.54|17178.63|17058.63|10
1648521600000|2022-03-29 02:40:00|17181.7|17061.7|17180.81|17060.81|17182.4|17062.4|17180.81|17060.81|8
1648521610000|2022-03-29 02:40:10|17182.86|17062.86|17179.84|17059.84|17182.86|17062.86|17179.84|17059.84|10
1648521620000|2022-03-29 02:40:20|17179.53|17059.53|17174.74|17054.74|17179.53|17059.53|17174.74|17054.74|10
1648521630000|2022-03-29 02:40:30|17174.5|17054.5|17171.89|17051.89|17174.5|17054.5|17171.44|17051.44|10
1648521640000|2022-03-29 02:40:40|17172.1|17052.1|17170.29|17050.29|17172.1|17052.1|17170.29|17050.29|10
1648521650000|2022-03-29 02:40:50|17170.28|17050.28|17167.96|17047.96|17170.28|17050.28|17167.96|17047.96|10
1648521660000|2022-03-29 02:41:00|17167.94|17047.94|17170.75|17050.75|17170.91|17050.91|17167.4|17047.4|9
1648521670000|2022-03-29 02:41:10|17170.6|17050.6|17169.94|17049.94|17170.6|17050.6|17169.37|17049.37|10
1648521680000|2022-03-29 02:41:20|17169.76|17049.76|17168.49|17048.49|17170.05|17050.05|17168.49|17048.49|8
1648521690000|2022-03-29 02:41:30|17168.19|17048.19|17167.72|17047.72|17168.49|17048.49|17167.72|17047.72|9
1648521700000|2022-03-29 02:41:40|17166.72|17046.72|17164.25|17044.25|17166.72|17046.72|17164.25|17044.25|10
1648521710000|2022-03-29 02:41:50|17164.38|17044.38|17161.46|17041.46|17164.38|17044.38|17161.46|17041.46|10
1648521720000|2022-03-29 02:42:00|17159.82|17039.82|17160.42|17040.42|17160.42|17040.42|17159.48|17039.48|9
1648521730000|2022-03-29 02:42:10|17160.18|17040.18|17161.06|17041.06|17161.17|17041.17|17160.16|17040.16|10
1648521740000|2022-03-29 02:42:20|17161.02|17041.02|17162.58|17042.58|17163.23|17043.23|17161.02|17041.02|10
1648521750000|2022-03-29 02:42:30|17161.74|17041.74|17163.01|17043.01|17163.01|17043.01|17161.46|17041.46|10
1648521760000|2022-03-29 02:42:40|17163.19|17043.19|17161.23|17041.23|17163.19|17043.19|17161.23|17041.23|9
1648521770000|2022-03-29 02:42:50|17161.26|17041.26|17164.48|17044.48|17165.57|17045.57|17161.26|17041.26|9
1648521780000|2022-03-29 02:43:00|17164.28|17044.28|17164.37|17044.37|17165.18|17045.18|17164.25|17044.25|9
1648521790000|2022-03-29 02:43:10|17164.36|17044.36|17161.67|17041.67|17164.95|17044.95|17161.67|17041.67|10
1648521800000|2022-03-29 02:43:20|17161.74|17041.74|17162.36|17042.36|17162.36|17042.36|17161.74|17041.74|7
1648521810000|2022-03-29 02:43:30|17162.82|17042.82|17162.38|17042.38|17162.82|17042.82|17162.02|17042.02|8
1648521820000|2022-03-29 02:43:40|17162.36|17042.36|17161.73|17041.73|17162.36|17042.36|17161.73|17041.73|10
1648521830000|2022-03-29 02:43:50|17161.63|17041.63|17159.57|17039.57|17161.63|17041.63|17159.57|17039.57|10
1648521840000|2022-03-29 02:44:00|17159.42|17039.42|17159.09|17039.09|17160.52|17040.52|17159.08|17039.08|8
1648521850000|2022-03-29 02:44:10|17159.15|17039.15|17157.95|17037.95|17159.15|17039.15|17157.95|17037.95|10
1648521860000|2022-03-29 02:44:20|17157.88|17037.88|17158.12|17038.12|17158.12|17038.12|17156.12|17036.12|10
1648521870000|2022-03-29 02:44:30|17158.41|17038.41|17159.59|17039.59|17159.59|17039.59|17158.31|17038.31|10
1648521880000|2022-03-29 02:44:40|17159.58|17039.58|17160.3|17040.3|17160.61|17040.61|17159.17|17039.17|10
1648521890000|2022-03-29 02:44:50|17160.21|17040.21|17160.3|17040.3|17160.3|17040.3|17158.76|17038.76|10
1648521900000|2022-03-29 02:45:00|17160.26|17040.26|17160.45|17040.45|17160.51|17040.51|17160.17|17040.17|9
1648521910000|2022-03-29 02:45:10|17160.05|17040.05|17159.89|17039.89|17161.41|17041.41|17159.73|17039.73|10
1648521920000|2022-03-29 02:45:20|17159.82|17039.82|17158.85|17038.85|17159.82|17039.82|17158.77|17038.77|8
1648521930000|2022-03-29 02:45:30|17158.34|17038.34|17157.87|17037.87|17158.54|17038.54|17157.77|17037.77|10
1648521940000|2022-03-29 02:45:40|17157.63|17037.63|17158.91|17038.91|17159.03|17039.03|17157.63|17037.63|9
1648521950000|2022-03-29 02:45:50|17159.08|17039.08|17159.44|17039.44|17159.68|17039.68|17158.95|17038.95|10
1648521960000|2022-03-29 02:46:00|17159.69|17039.69|17161.03|17041.03|17161.03|17041.03|17159.1|17039.1|9
1648521970000|2022-03-29 02:46:10|17160.71|17040.71|17158.63|17038.63|17160.71|17040.71|17157.43|17037.43|9
1648521980000|2022-03-29 02:46:20|17159.13|17039.13|17159.23|17039.23|17160.58|17040.58|17159.13|17039.13|10
1648521990000|2022-03-29 02:46:30|17159.27|17039.27|17158.99|17038.99|17159.27|17039.27|17158.32|17038.32|10
1648522000000|2022-03-29 02:46:40|17158.82|17038.82|17155.69|17035.69|17158.94|17038.94|17155.5|17035.5|10
1648522010000|2022-03-29 02:46:50|17155.91|17035.91|17156.67|17036.67|17156.86|17036.86|17155.66|17035.66|10
1648522020000|2022-03-29 02:47:00|17156.64|17036.64|17153.16|17033.16|17156.64|17036.64|17153.16|17033.16|10
1648522030000|2022-03-29 02:47:10|17153.15|17033.15|17152.99|17032.99|17153.26|17033.26|17152.96|17032.96|10
1648522040000|2022-03-29 02:47:20|17152.97|17032.97|17151.76|17031.76|17153.19|17033.19|17151.32|17031.32|9
1648522050000|2022-03-29 02:47:30|17151.82|17031.82|17152.49|17032.49|17152.53|17032.53|17151.82|17031.82|9
1648522060000|2022-03-29 02:47:40|17152.61|17032.61|17152.85|17032.85|17152.98|17032.98|17152.61|17032.61|10
1648522070000|2022-03-29 02:47:50|17152.86|17032.86|17151.45|17031.45|17152.86|17032.86|17149.59|17029.59|10
1648522080000|2022-03-29 02:48:00|17151.38|17031.38|17151.57|17031.57|17152.36|17032.36|17151.38|17031.38|9
1648522090000|2022-03-29 02:48:10|17151.58|17031.58|17149.26|17029.26|17151.58|17031.58|17149.26|17029.26|10
1648522100000|2022-03-29 02:48:20|17147.66|17027.66|17145.52|17025.52|17147.66|17027.66|17145.37|17025.37|10
1648522110000|2022-03-29 02:48:30|17145.47|17025.47|17144.22|17024.22|17145.65|17025.65|17144.11|17024.11|10
1648522120000|2022-03-29 02:48:40|17144.42|17024.42|17143.61|17023.61|17144.42|17024.42|17142.65|17022.65|10
1648522130000|2022-03-29 02:48:50|17143.45|17023.45|17139.92|17019.92|17143.45|17023.45|17139.9|17019.9|10
1648522140000|2022-03-29 02:49:00|17139.62|17019.62|17139.86|17019.86|17140.5|17020.5|17139.62|17019.62|9
1648522150000|2022-03-29 02:49:10|17139.76|17019.76|17137.67|17017.67|17139.76|17019.76|17137.62|17017.62|10
1648522160000|2022-03-29 02:49:20|17137.49|17017.49|17134.26|17014.26|17137.49|17017.49|17134.24|17014.24|9
1648522170000|2022-03-29 02:49:30|17134.16|17014.16|17130.7|17010.7|17134.34|17014.34|17130.7|17010.7|8
1648522180000|2022-03-29 02:49:40|17130.94|17010.94|17130.25|17010.25|17132.54|17012.54|17130.25|17010.25|10
1648522190000|2022-03-29 02:49:50|17129.97|17009.97|17124.07|17004.07|17129.97|17009.97|17124.04|17004.04|10
1648522200000|2022-03-29 02:50:00|17123.58|17003.58|17124.27|17004.27|17124.35|17004.35|17122.98|17002.98|9
1648522210000|2022-03-29 02:50:10|17124.33|17004.33|17123.92|17003.92|17124.33|17004.33|17123.48|17003.48|8
1648522220000|2022-03-29 02:50:20|17123.61|17003.61|17123.7|17003.7|17123.94|17003.94|17122.58|17002.58|10
1648522230000|2022-03-29 02:50:30|17123.91|17003.91|17124.91|17004.91|17125|17005|17123.86|17003.86|10
1648522240000|2022-03-29 02:50:40|17123.98|17003.98|17122.39|17002.39|17124.14|17004.14|17122.24|17002.24|9
1648522250000|2022-03-29 02:50:50|17122.32|17002.32|17122.35|17002.35|17123.11|17003.11|17122.32|17002.32|9
1648522260000|2022-03-29 02:51:00|17122.15|17002.15|17120.91|17000.91|17122.15|17002.15|17120.45|17000.45|10
1648522270000|2022-03-29 02:51:10|17121.01|17001.01|17121.9|17001.9|17123.27|17003.27|17121.01|17001.01|10
1648522280000|2022-03-29 02:51:20|17122.92|17002.92|17122.9|17002.9|17123.29|17003.29|17122.76|17002.76|7
1648522290000|2022-03-29 02:51:30|17122.35|17002.35|17122.56|17002.56|17122.74|17002.74|17121.65|17001.65|8
1648522300000|2022-03-29 02:51:40|17120.06|17000.06|17116.05|16996.05|17120.06|17000.06|17116.05|16996.05|10
1648522310000|2022-03-29 02:51:50|17115.57|16995.57|17112.17|16992.17|17115.57|16995.57|17112.17|16992.17|10
1648522320000|2022-03-29 02:52:00|17111.88|16991.88|17110.14|16990.14|17111.9|16991.9|17109.93|16989.93|8
1648522330000|2022-03-29 02:52:10|17110.28|16990.28|17111.08|16991.08|17111.08|16991.08|17109.92|16989.92|10
1648522340000|2022-03-29 02:52:20|17111.03|16991.03|17110.73|16990.73|17111.33|16991.33|17110.5|16990.5|10
1648522350000|2022-03-29 02:52:30|17110.47|16990.47|17110.02|16990.02|17110.47|16990.47|17109.71|16989.71|10
1648522360000|2022-03-29 02:52:40|17110.51|16990.51|17111.94|16991.94|17111.94|16991.94|17109.71|16989.71|10
1648522370000|2022-03-29 02:52:50|17111.93|16991.93|17112.92|16992.92|17112.92|16992.92|17111.93|16991.93|8
1648522380000|2022-03-29 02:53:00|17113.7|16993.7|17116.18|16996.18|17116.18|16996.18|17113.7|16993.7|10
1648522390000|2022-03-29 02:53:10|17116.52|16996.52|17116.79|16996.79|17117.59|16997.59|17116.35|16996.35|10
1648522400000|2022-03-29 02:53:20|17116.98|16996.98|17118.17|16998.17|17118.74|16998.74|17116.98|16996.98|10
1648522410000|2022-03-29 02:53:30|17117.97|16997.97|17119.82|16999.82|17119.91|16999.91|17117.97|16997.97|10
1648522420000|2022-03-29 02:53:40|17119.62|16999.62|17115.81|16995.81|17119.62|16999.62|17115.81|16995.81|10
1648522430000|2022-03-29 02:53:50|17115.21|16995.21|17111.45|16991.45|17115.21|16995.21|17111.45|16991.45|9
1648522440000|2022-03-29 02:54:00|17111.22|16991.22|17109.28|16989.28|17111.22|16991.22|17109.28|16989.28|10
1648522450000|2022-03-29 02:54:10|17110.31|16990.31|17110.9|16990.9|17110.9|16990.9|17110.31|16990.31|9
1648522460000|2022-03-29 02:54:20|17110.92|16990.92|17109.94|16989.94|17110.92|16990.92|17109.6|16989.6|7
1648522470000|2022-03-29 02:54:30|17109.92|16989.92|17110.13|16990.13|17110.14|16990.14|17108.98|16988.98|10
1648522480000|2022-03-29 02:54:40|17110.3|16990.3|17110.48|16990.48|17111.15|16991.15|17109.95|16989.95|10
1648522490000|2022-03-29 02:54:50|17110.49|16990.49|17110.25|16990.25|17110.49|16990.49|17108.85|16988.85|8
1648522500000|2022-03-29 02:55:00|17111.08|16991.08|17112.93|16992.93|17112.93|16992.93|17111.08|16991.08|10
1648522510000|2022-03-29 02:55:10|17113.07|16993.07|17116.55|16996.55|17116.55|16996.55|17113.07|16993.07|9
1648522520000|2022-03-29 02:55:20|17116.58|16996.58|17117.82|16997.82|17118.63|16998.63|17116.58|16996.58|9
1648522530000|2022-03-29 02:55:30|17117.95|16997.95|17118.86|16998.86|17118.86|16998.86|17117.72|16997.72|9
1648522540000|2022-03-29 02:55:40|17119.22|16999.22|17125.03|17005.03|17125.03|17005.03|17119.22|16999.22|10
1648522550000|2022-03-29 02:55:50|17124.96|17004.96|17128.69|17008.69|17129.25|17009.25|17124.9|17004.9|9
1648522560000|2022-03-29 02:56:00|17127.64|17007.64|17126.51|17006.51|17128.05|17008.05|17126.51|17006.51|10
1648522570000|2022-03-29 02:56:10|17126.54|17006.54|17126.29|17006.29|17126.84|17006.84|17126.29|17006.29|8
1648522580000|2022-03-29 02:56:20|17126.33|17006.33|17126.31|17006.31|17126.74|17006.74|17125.94|17005.94|10
1648522590000|2022-03-29 02:56:30|17126.35|17006.35|17127.64|17007.64|17127.64|17007.64|17124.76|17004.76|6
1648522600000|2022-03-29 02:56:40|17128.04|17008.04|17126.24|17006.24|17128.09|17008.09|17126.24|17006.24|10
1648522610000|2022-03-29 02:56:50|17124.56|17004.56|17122.46|17002.46|17124.56|17004.56|17121.74|17001.74|10
1648522620000|2022-03-29 02:57:00|17121.82|17001.82|17118.13|16998.13|17122.03|17002.03|17118.06|16998.06|10
1648522630000|2022-03-29 02:57:10|17116.46|16996.46|17115.35|16995.35|17116.62|16996.62|17115.35|16995.35|10
1648522640000|2022-03-29 02:57:20|17116.03|16996.03|17115.34|16995.34|17116.03|16996.03|17114.71|16994.71|9
1648522650000|2022-03-29 02:57:30|17115.32|16995.32|17113.02|16993.02|17115.32|16995.32|17112.84|16992.84|10
1648522660000|2022-03-29 02:57:40|17113.44|16993.44|17113.61|16993.61|17114.46|16994.46|17113.44|16993.44|9
1648522670000|2022-03-29 02:57:50|17113.85|16993.85|17111.72|16991.72|17113.85|16993.85|17111.44|16991.44|8
1648522680000|2022-03-29 02:58:00|17111.75|16991.75|17109.07|16989.07|17111.79|16991.79|17109.07|16989.07|9
1648522690000|2022-03-29 02:58:10|17108.98|16988.98|17109.6|16989.6|17109.69|16989.69|17108.86|16988.86|9
1648522700000|2022-03-29 02:58:20|17109.38|16989.38|17112.81|16992.81|17112.81|16992.81|17108.94|16988.94|10
1648522710000|2022-03-29 02:58:30|17114.01|16994.01|17114.67|16994.67|17115.02|16995.02|17112.89|16992.89|10
1648522720000|2022-03-29 02:58:40|17115.08|16995.08|17114.81|16994.81|17115.42|16995.42|17114.69|16994.69|9
1648522730000|2022-03-29 02:58:50|17114.89|16994.89|17116.81|16996.81|17116.81|16996.81|17114.54|16994.54|9
1648522740000|2022-03-29 02:59:00|17116.25|16996.25|17115.89|16995.89|17116.38|16996.38|17114.21|16994.21|9
1648522750000|2022-03-29 02:59:10|17115.83|16995.83|17116.37|16996.37|17116.37|16996.37|17115.68|16995.68|9
1648522760000|2022-03-29 02:59:20|17116.12|16996.12|17114.05|16994.05|17116.12|16996.12|17114.05|16994.05|9
1648522770000|2022-03-29 02:59:30|17114.04|16994.04|17113.79|16993.79|17114.04|16994.04|17113.38|16993.38|10
1648522780000|2022-03-29 02:59:40|17113.97|16993.97|17116.03|16996.03|17116.03|16996.03|17113.78|16993.78|10
1648522790000|2022-03-29 02:59:50|17116.09|16996.09|17114.46|16994.46|17116.28|16996.28|17114.46|16994.46|9
1648522800000|2022-03-29 03:00:00|17114.41|16994.41|17110.92|16990.92|17114.41|16994.41|17110.92|16990.92|9
1648522810000|2022-03-29 03:00:10|17111.11|16991.11|17110.91|16990.91|17111.11|16991.11|17110.39|16990.39|9
1648522820000|2022-03-29 03:00:20|17110.12|16990.12|17109.92|16989.92|17110.16|16990.16|17109.18|16989.18|10
1648522830000|2022-03-29 03:00:30|17110.22|16990.22|17110.7|16990.7|17110.85|16990.85|17109.76|16989.76|10
1648522840000|2022-03-29 03:00:40|17110.76|16990.76|17110.41|16990.41|17110.76|16990.76|17110.06|16990.06|9
1648522850000|2022-03-29 03:00:50|17110.38|16990.38|17112.25|16992.25|17112.25|16992.25|17110.38|16990.38|10
1648522860000|2022-03-29 03:01:00|17111.19|16991.19|17114.83|16994.83|17114.83|16994.83|17111.19|16991.19|10
1648522870000|2022-03-29 03:01:10|17115.19|16995.19|17117.99|16997.99|17118.18|16998.18|17115.19|16995.19|10
1648522880000|2022-03-29 03:01:20|17118|16998|17116.3|16996.3|17119.02|16999.02|17116.3|16996.3|9
1648522890000|2022-03-29 03:01:30|17115.66|16995.66|17113.85|16993.85|17115.66|16995.66|17113.85|16993.85|9
1648522900000|2022-03-29 03:01:40|17113.93|16993.93|17113.87|16993.87|17115.52|16995.52|17113.84|16993.84|10
1648522910000|2022-03-29 03:01:50|17113.75|16993.75|17112.18|16992.18|17113.75|16993.75|17111.56|16991.56|10
1648522920000|2022-03-29 03:02:00|17112.78|16992.78|17112.42|16992.42|17112.78|16992.78|17111.79|16991.79|8
1648522930000|2022-03-29 03:02:10|17112.25|16992.25|17107.78|16987.78|17112.25|16992.25|17107.5|16987.5|10
1648522940000|2022-03-29 03:02:20|17107.75|16987.75|17106.58|16986.58|17108.23|16988.23|17106.58|16986.58|9
1648522950000|2022-03-29 03:02:30|17106.45|16986.45|17103.92|16983.92|17106.45|16986.45|17103.71|16983.71|10
1648522960000|2022-03-29 03:02:40|17103.85|16983.85|17104.45|16984.45|17104.45|16984.45|17103.85|16983.85|7
1648522970000|2022-03-29 03:02:50|17104.14|16984.14|17103.72|16983.72|17104.47|16984.47|17103.67|16983.67|8
1648522980000|2022-03-29 03:03:00|17103.95|16983.95|17104.65|16984.65|17104.65|16984.65|17103.67|16983.67|9
1648522990000|2022-03-29 03:03:10|17105.09|16985.09|17105.89|16985.89|17105.98|16985.98|17105.09|16985.09|10
1648523000000|2022-03-29 03:03:20|17105.63|16985.63|17110.36|16990.36|17110.66|16990.66|17105.63|16985.63|10
1648523010000|2022-03-29 03:03:30|17110.2|16990.2|17111.4|16991.4|17111.45|16991.45|17110.2|16990.2|10
1648523020000|2022-03-29 03:03:40|17111.35|16991.35|17112.71|16992.71|17112.71|16992.71|17111.33|16991.33|10
1648523030000|2022-03-29 03:03:50|17112.34|16992.34|17110.56|16990.56|17113.07|16993.07|17110.48|16990.48|10
1648523040000|2022-03-29 03:04:00|17110.49|16990.49|17109.53|16989.53|17110.49|16990.49|17109.28|16989.28|9
1648523050000|2022-03-29 03:04:10|17109.9|16989.9|17108.5|16988.5|17109.9|16989.9|17107.83|16987.83|9
1648523060000|2022-03-29 03:04:20|17108.66|16988.66|17107.03|16987.03|17108.82|16988.82|17107.03|16987.03|8
1648523070000|2022-03-29 03:04:30|17106.83|16986.83|17106.36|16986.36|17106.83|16986.83|17106.36|16986.36|10
1648523080000|2022-03-29 03:04:40|17106.78|16986.78|17107.1|16987.1|17107.3|16987.3|17106.78|16986.78|10
1648523090000|2022-03-29 03:04:50|17107.03|16987.03|17108.9|16988.9|17108.9|16988.9|17107.03|16987.03|10
1648523100000|2022-03-29 03:05:00|17109.06|16989.06|17111.35|16991.35|17112.06|16992.06|17109.06|16989.06|10
1648523110000|2022-03-29 03:05:10|17111.38|16991.38|17114.7|16994.7|17114.7|16994.7|17111.17|16991.17|10
1648523120000|2022-03-29 03:05:20|17114.48|16994.48|17115.36|16995.36|17115.36|16995.36|17113.25|16993.25|10
1648523130000|2022-03-29 03:05:30|17115.34|16995.34|17114.86|16994.86|17115.67|16995.67|17114.86|16994.86|10
1648523140000|2022-03-29 03:05:40|17114.95|16994.95|17119.14|16999.14|17119.24|16999.24|17114.95|16994.95|10
1648523150000|2022-03-29 03:05:50|17119.74|16999.74|17117.69|16997.69|17119.74|16999.74|17117.68|16997.68|10
1648523160000|2022-03-29 03:06:00|17117.54|16997.54|17115.84|16995.84|17117.54|16997.54|17115.84|16995.84|10
1648523170000|2022-03-29 03:06:10|17115.69|16995.69|17118.39|16998.39|17118.39|16998.39|17115.69|16995.69|10
1648523180000|2022-03-29 03:06:20|17118.55|16998.55|17117.87|16997.87|17118.96|16998.96|17117.87|16997.87|9
1648523190000|2022-03-29 03:06:30|17118.38|16998.38|17117.52|16997.52|17118.87|16998.87|17117.22|16997.22|10
1648523200000|2022-03-29 03:06:40|17117.1|16997.1|17116.43|16996.43|17117.17|16997.17|17116.27|16996.27|10
1648523210000|2022-03-29 03:06:50|17116.23|16996.23|17116.28|16996.28|17116.28|16996.28|17116.02|16996.02|10
1648523220000|2022-03-29 03:07:00|17116.23|16996.23|17117.92|16997.92|17117.92|16997.92|17116.23|16996.23|9
1648523230000|2022-03-29 03:07:10|17118.39|16998.39|17119.05|16999.05|17119.32|16999.32|17118.39|16998.39|10
1648523240000|2022-03-29 03:07:20|17119.02|16999.02|17117.23|16997.23|17119.02|16999.02|17117.23|16997.23|10
1648523250000|2022-03-29 03:07:30|17117.11|16997.11|17116.4|16996.4|17117.57|16997.57|17116.4|16996.4|10
1648523260000|2022-03-29 03:07:40|17116.33|16996.33|17115.63|16995.63|17116.33|16996.33|17115.05|16995.05|10
1648523270000|2022-03-29 03:07:50|17115.4|16995.4|17113.78|16993.78|17115.4|16995.4|17113.78|16993.78|10
1648523280000|2022-03-29 03:08:00|17113.48|16993.48|17113.85|16993.85|17114.08|16994.08|17113.41|16993.41|9
1648523290000|2022-03-29 03:08:10|17113.67|16993.67|17113.82|16993.82|17114.34|16994.34|17113.28|16993.28|9
1648523300000|2022-03-29 03:08:20|17113.84|16993.84|17112.77|16992.77|17113.84|16993.84|17112.51|16992.51|9
1648523310000|2022-03-29 03:08:30|17112.8|16992.8|17111.23|16991.23|17112.8|16992.8|17111.23|16991.23|9
1648523320000|2022-03-29 03:08:40|17111.38|16991.38|17109.22|16989.22|17111.38|16991.38|17109.22|16989.22|10
1648523330000|2022-03-29 03:08:50|17109|16989|17108.8|16988.8|17110|16990|17108.6|16988.6|10
1648523340000|2022-03-29 03:09:00|17108.56|16988.56|17108.86|16988.86|17109.18|16989.18|17108.29|16988.29|9
1648523350000|2022-03-29 03:09:10|17108.92|16988.92|17109.96|16989.96|17109.96|16989.96|17108.86|16988.86|10
1648523360000|2022-03-29 03:09:20|17110.1|16990.1|17109.97|16989.97|17110.67|16990.67|17109.97|16989.97|9
1648523370000|2022-03-29 03:09:30|17109.71|16989.71|17108.15|16988.15|17109.71|16989.71|17108.08|16988.08|10
1648523380000|2022-03-29 03:09:40|17107.97|16987.97|17107.83|16987.83|17108.23|16988.23|17107.74|16987.74|9
1648523390000|2022-03-29 03:09:50|17107.85|16987.85|17105.89|16985.89|17107.85|16987.85|17105.89|16985.89|10
1648523400000|2022-03-29 03:10:00|17105.88|16985.88|17107.6|16987.6|17107.69|16987.69|17105.79|16985.79|10
1648523410000|2022-03-29 03:10:10|17108.35|16988.35|17110.98|16990.98|17110.98|16990.98|17108.35|16988.35|9
1648523420000|2022-03-29 03:10:20|17111.19|16991.19|17111.33|16991.33|17111.33|16991.33|17110.91|16990.91|7
1648523430000|2022-03-29 03:10:30|17111.1|16991.1|17110.92|16990.92|17111.49|16991.49|17110.79|16990.79|10
1648523440000|2022-03-29 03:10:40|17110.7|16990.7|17109.62|16989.62|17110.97|16990.97|17109.62|16989.62|10
1648523450000|2022-03-29 03:10:50|17109.9|16989.9|17109.88|16989.88|17110.97|16990.97|17109.88|16989.88|9
1648523460000|2022-03-29 03:11:00|17110.45|16990.45|17110.91|16990.91|17111.04|16991.04|17110|16990|9
1648523470000|2022-03-29 03:11:10|17110.81|16990.81|17108.11|16988.11|17110.81|16990.81|17108.11|16988.11|10
1648523480000|2022-03-29 03:11:20|17108.28|16988.28|17108.29|16988.29|17108.52|16988.52|17107.98|16987.98|10
1648523490000|2022-03-29 03:11:30|17108.43|16988.43|17106.14|16986.14|17108.43|16988.43|17106.14|16986.14|10
1648523500000|2022-03-29 03:11:40|17105.97|16985.97|17107.52|16987.52|17107.68|16987.68|17105.97|16985.97|8
1648523510000|2022-03-29 03:11:50|17107.46|16987.46|17106.79|16986.79|17108.51|16988.51|17106.79|16986.79|10
1648523520000|2022-03-29 03:12:00|17106.65|16986.65|17106.66|16986.66|17106.66|16986.66|17106.23|16986.23|10
1648523530000|2022-03-29 03:12:10|17106.74|16986.74|17107.94|16987.94|17107.99|16987.99|17106.49|16986.49|10
1648523540000|2022-03-29 03:12:20|17107.83|16987.83|17108.28|16988.28|17109.51|16989.51|17107.83|16987.83|9
1648523550000|2022-03-29 03:12:30|17108.31|16988.31|17104.26|16984.26|17108.31|16988.31|17104.26|16984.26|10
1648523560000|2022-03-29 03:12:40|17104.04|16984.04|17101.22|16981.22|17104.04|16984.04|17101.22|16981.22|10
1648523570000|2022-03-29 03:12:50|17101.17|16981.17|17100.79|16980.79|17101.51|16981.51|17099.75|16979.75|10
1648523580000|2022-03-29 03:13:00|17101.25|16981.25|17104.46|16984.46|17104.46|16984.46|17101.25|16981.25|10
1648523590000|2022-03-29 03:13:10|17104.13|16984.13|17105.28|16985.28|17105.51|16985.51|17104.13|16984.13|10
1648523600000|2022-03-29 03:13:20|17105.24|16985.24|17106.08|16986.08|17106.08|16986.08|17104.39|16984.39|10
1648523610000|2022-03-29 03:13:30|17106.26|16986.26|17105.07|16985.07|17106.26|16986.26|17105.07|16985.07|9
1648523620000|2022-03-29 03:13:40|17104.97|16984.97|17105.04|16985.04|17105.12|16985.12|17104.83|16984.83|8
1648523630000|2022-03-29 03:13:50|17105.07|16985.07|17101.44|16981.44|17105.91|16985.91|17101.44|16981.44|10
1648523640000|2022-03-29 03:14:00|17100.94|16980.94|17099.24|16979.24|17102.42|16982.42|17099.24|16979.24|10
1648523650000|2022-03-29 03:14:10|17097.43|16977.43|17095.55|16975.55|17097.79|16977.79|17095.55|16975.55|10
1648523660000|2022-03-29 03:14:20|17095.28|16975.28|17094.05|16974.05|17095.68|16975.68|17093.63|16973.63|9
1648523670000|2022-03-29 03:14:30|17093.26|16973.26|17092.18|16972.18|17094.22|16974.22|17091.86|16971.86|10
1648523680000|2022-03-29 03:14:40|17092.1|16972.1|17088.5|16968.5|17092.21|16972.21|17088.5|16968.5|10
1648523690000|2022-03-29 03:14:50|17088.59|16968.59|17086.07|16966.07|17088.59|16968.59|17085.99|16965.99|10
1648523700000|2022-03-29 03:15:00|17085.49|16965.49|17085.75|16965.75|17086.06|16966.06|17085.49|16965.49|10
1648523710000|2022-03-29 03:15:10|17085.9|16965.9|17087.34|16967.34|17087.34|16967.34|17085.38|16965.38|10
1648523720000|2022-03-29 03:15:20|17087.55|16967.55|17088.68|16968.68|17088.68|16968.68|17087.55|16967.55|9
1648523730000|2022-03-29 03:15:30|17088.81|16968.81|17083.32|16963.32|17088.81|16968.81|17083.32|16963.32|10
1648523740000|2022-03-29 03:15:40|17083.51|16963.51|17082.27|16962.27|17083.51|16963.51|17081.5|16961.5|10
1648523750000|2022-03-29 03:15:50|17082.49|16962.49|17080.75|16960.75|17082.49|16962.49|17080.69|16960.69|8
1648523760000|2022-03-29 03:16:00|17081.8|16961.8|17079.39|16959.39|17081.8|16961.8|17079.39|16959.39|9
1648523770000|2022-03-29 03:16:10|17079.63|16959.63|17078.19|16958.19|17079.68|16959.68|17078.19|16958.19|10
1648523780000|2022-03-29 03:16:20|17077.52|16957.52|17076.41|16956.41|17077.52|16957.52|17076.41|16956.41|9
1648523790000|2022-03-29 03:16:30|17076.46|16956.46|17074.22|16954.22|17076.46|16956.46|17074.22|16954.22|6
1648523800000|2022-03-29 03:16:40|17074.03|16954.03|17074.48|16954.48|17074.52|16954.52|17073.93|16953.93|10
1648523810000|2022-03-29 03:16:50|17074.5|16954.5|17069.82|16949.82|17074.79|16954.79|17069.82|16949.82|10
1648523820000|2022-03-29 03:17:00|17070.04|16950.04|17067.48|16947.48|17070.04|16950.04|17067.37|16947.37|9
1648523830000|2022-03-29 03:17:10|17067.58|16947.58|17069.04|16949.04|17069.04|16949.04|17066.87|16946.87|7
1648523840000|2022-03-29 03:17:20|17069.1|16949.1|17070.06|16950.06|17070.17|16950.17|17069.1|16949.1|10
1648523850000|2022-03-29 03:17:30|17070.53|16950.53|17072.26|16952.26|17072.28|16952.28|17070.51|16950.51|10
1648523860000|2022-03-29 03:17:40|17072.39|16952.39|17073|16953|17073|16953|17072.07|16952.07|7
1648523870000|2022-03-29 03:17:50|17073.04|16953.04|17073.96|16953.96|17074.81|16954.81|17073.04|16953.04|8
1648523880000|2022-03-29 03:18:00|17074.04|16954.04|17072.73|16952.73|17074.21|16954.21|17072.73|16952.73|9
1648523890000|2022-03-29 03:18:10|17072.67|16952.67|17074.12|16954.12|17074.12|16954.12|17072.5|16952.5|10
1648523900000|2022-03-29 03:18:20|17074.02|16954.02|17073.13|16953.13|17074.14|16954.14|17072.89|16952.89|10
1648523910000|2022-03-29 03:18:30|17073.1|16953.1|17071.91|16951.91|17073.1|16953.1|17071.01|16951.01|10
1648523920000|2022-03-29 03:18:40|17071.85|16951.85|17072.05|16952.05|17072.37|16952.37|17071.39|16951.39|10
1648523930000|2022-03-29 03:18:50|17071.35|16951.35|17070.36|16950.36|17071.35|16951.35|17070.36|16950.36|10
1648523940000|2022-03-29 03:19:00|17070.34|16950.34|17070.25|16950.25|17070.34|16950.34|17069.62|16949.62|10
1648523950000|2022-03-29 03:19:10|17070.24|16950.24|17069.95|16949.95|17070.36|16950.36|17069.95|16949.95|10
1648523960000|2022-03-29 03:19:20|17070|16950|17072.23|16952.23|17072.23|16952.23|17070|16950|8
1648523970000|2022-03-29 03:19:30|17072.26|16952.26|17071.71|16951.71|17072.42|16952.42|17071.29|16951.29|10
1648523980000|2022-03-29 03:19:40|17071.48|16951.48|17073.36|16953.36|17073.36|16953.36|17071.48|16951.48|10
1648523990000|2022-03-29 03:19:50|17073.38|16953.38|17073.79|16953.79|17073.97|16953.97|17073.07|16953.07|10
1648524000000|2022-03-29 03:20:00|17074|16954|17073.28|16953.28|17074|16954|17072.95|16952.95|9
1648524010000|2022-03-29 03:20:10|17073.76|16953.76|17074.47|16954.47|17074.48|16954.48|17073.76|16953.76|9
1648524020000|2022-03-29 03:20:20|17074.49|16954.49|17073.66|16953.66|17074.94|16954.94|17073.66|16953.66|10
1648524030000|2022-03-29 03:20:30|17073.95|16953.95|17076.51|16956.51|17076.68|16956.68|17073.95|16953.95|10
1648524040000|2022-03-29 03:20:40|17077.02|16957.02|17077.98|16957.98|17078.12|16958.12|17077.02|16957.02|10
1648524050000|2022-03-29 03:20:50|17077.97|16957.97|17079.31|16959.31|17079.31|16959.31|17077.87|16957.87|10
1648524060000|2022-03-29 03:21:00|17078.31|16958.31|17081.31|16961.31|17081.31|16961.31|17078.31|16958.31|8
1648524070000|2022-03-29 03:21:10|17081.21|16961.21|17082.84|16962.84|17082.84|16962.84|17081.21|16961.21|9
1648524080000|2022-03-29 03:21:20|17083.05|16963.05|17083.78|16963.78|17083.99|16963.99|17083.05|16963.05|10
1648524090000|2022-03-29 03:21:30|17084.05|16964.05|17083.9|16963.9|17084.29|16964.29|17083.9|16963.9|9
1648524100000|2022-03-29 03:21:40|17085.03|16965.03|17086.62|16966.62|17086.71|16966.71|17085.03|16965.03|9
1648524110000|2022-03-29 03:21:50|17089.38|16969.38|17092.07|16972.07|17092.11|16972.11|17089.33|16969.33|10
1648524120000|2022-03-29 03:22:00|17092.09|16972.09|17093.23|16973.23|17093.23|16973.23|17092.09|16972.09|5
1648524130000|2022-03-29 03:22:10|17092.66|16972.66|17093.15|16973.15|17093.2|16973.2|17092.06|16972.06|10
1648524140000|2022-03-29 03:22:20|17093.05|16973.05|17092.31|16972.31|17093.05|16973.05|17092.31|16972.31|10
1648524150000|2022-03-29 03:22:30|17091.88|16971.88|17091.48|16971.48|17092.04|16972.04|17091.48|16971.48|9
1648524160000|2022-03-29 03:22:40|17090.51|16970.51|17088.77|16968.77|17090.51|16970.51|17088.77|16968.77|9
1648524170000|2022-03-29 03:22:50|17088.6|16968.6|17086.15|16966.15|17088.6|16968.6|17085.74|16965.74|10
1648524180000|2022-03-29 03:23:00|17085.6|16965.6|17086.49|16966.49|17086.49|16966.49|17085.52|16965.52|10
1648524190000|2022-03-29 03:23:10|17086.41|16966.41|17088.43|16968.43|17088.43|16968.43|17086.41|16966.41|9
1648524200000|2022-03-29 03:23:20|17088.63|16968.63|17090.73|16970.73|17090.73|16970.73|17088.63|16968.63|9
1648524210000|2022-03-29 03:23:30|17091.29|16971.29|17091.84|16971.84|17091.84|16971.84|17091.29|16971.29|8
1648524220000|2022-03-29 03:23:40|17092.35|16972.35|17093.06|16973.06|17093.06|16973.06|17092.25|16972.25|9
1648524230000|2022-03-29 03:23:50|17094.74|16974.74|17094.69|16974.69|17095.89|16975.89|17094.56|16974.56|9
1648524240000|2022-03-29 03:24:00|17094.9|16974.9|17094.95|16974.95|17095.06|16975.06|17094.71|16974.71|8
1648524250000|2022-03-29 03:24:10|17095.86|16975.86|17097.2|16977.2|17097.2|16977.2|17095.86|16975.86|9
1648524260000|2022-03-29 03:24:20|17097.67|16977.67|17100.18|16980.18|17100.18|16980.18|17097.67|16977.67|9
1648524270000|2022-03-29 03:24:30|17100.27|16980.27|17098.74|16978.74|17100.27|16980.27|17098.48|16978.48|9
1648524280000|2022-03-29 03:24:40|17098.36|16978.36|17098.79|16978.79|17099.06|16979.06|17097.85|16977.85|8
1648524290000|2022-03-29 03:24:50|17098.51|16978.51|17095.2|16975.2|17098.58|16978.58|17095.2|16975.2|10
1648524300000|2022-03-29 03:25:00|17095.39|16975.39|17092.61|16972.61|17095.39|16975.39|17092.61|16972.61|10
1648524310000|2022-03-29 03:25:10|17092.38|16972.38|17092.16|16972.16|17092.6|16972.6|17091.85|16971.85|8
1648524320000|2022-03-29 03:25:20|17092.33|16972.33|17094.72|16974.72|17094.72|16974.72|17092.33|16972.33|8
1648524330000|2022-03-29 03:25:30|17095.07|16975.07|17097.16|16977.16|17097.16|16977.16|17095.07|16975.07|10
1648524340000|2022-03-29 03:25:40|17097.19|16977.19|17097.83|16977.83|17097.83|16977.83|17097.11|16977.11|10
1648524350000|2022-03-29 03:25:50|17097.91|16977.91|17099.55|16979.55|17099.55|16979.55|17097.91|16977.91|10
1648524360000|2022-03-29 03:26:00|17099.54|16979.54|17103.39|16983.39|17103.49|16983.49|17099.54|16979.54|9
1648524370000|2022-03-29 03:26:10|17103.27|16983.27|17105.07|16985.07|17105.07|16985.07|17103.27|16983.27|9
1648524380000|2022-03-29 03:26:20|17105.19|16985.19|17106.14|16986.14|17106.14|16986.14|17105.19|16985.19|9
1648524390000|2022-03-29 03:26:30|17106.06|16986.06|17106.04|16986.04|17106.26|16986.26|17105.79|16985.79|10
1648524400000|2022-03-29 03:26:40|17106.33|16986.33|17108.56|16988.56|17108.56|16988.56|17106.33|16986.33|10
1648524410000|2022-03-29 03:26:50|17108.66|16988.66|17110.73|16990.73|17110.73|16990.73|17108.66|16988.66|10
1648524420000|2022-03-29 03:27:00|17110.69|16990.69|17111.01|16991.01|17111.33|16991.33|17110.54|16990.54|9
1648524430000|2022-03-29 03:27:10|17110.58|16990.58|17109.25|16989.25|17110.65|16990.65|17109.1|16989.1|9
1648524440000|2022-03-29 03:27:20|17109.34|16989.34|17105.95|16985.95|17109.34|16989.34|17105.95|16985.95|10
1648524450000|2022-03-29 03:27:30|17106.11|16986.11|17106.59|16986.59|17107.03|16987.03|17105.47|16985.47|10
1648524460000|2022-03-29 03:27:40|17106.92|16986.92|17109.58|16989.58|17109.58|16989.58|17106.52|16986.52|10
1648524470000|2022-03-29 03:27:50|17109.77|16989.77|17110.81|16990.81|17110.81|16990.81|17109.77|16989.77|9
1648524480000|2022-03-29 03:28:00|17110.84|16990.84|17111.44|16991.44|17111.44|16991.44|17109.69|16989.69|9
1648524490000|2022-03-29 03:28:10|17111.81|16991.81|17112.29|16992.29|17112.35|16992.35|17111.63|16991.63|9
1648524500000|2022-03-29 03:28:20|17112.16|16992.16|17112.88|16992.88|17113.9|16993.9|17112.16|16992.16|9
1648524510000|2022-03-29 03:28:30|17112.69|16992.69|17112.67|16992.67|17112.99|16992.99|17112.61|16992.61|10
1648524520000|2022-03-29 03:28:40|17114.53|16994.53|17115.08|16995.08|17115.08|16995.08|17114.39|16994.39|10
1648524530000|2022-03-29 03:28:50|17114.97|16994.97|17116.04|16996.04|17116.06|16996.06|17114.34|16994.34|9
1648524540000|2022-03-29 03:29:00|17116.21|16996.21|17118.41|16998.41|17118.53|16998.53|17116.15|16996.15|8
1648524550000|2022-03-29 03:29:10|17118.53|16998.53|17117.91|16997.91|17118.53|16998.53|17117.8|16997.8|9
1648524560000|2022-03-29 03:29:20|17117.87|16997.87|17118.37|16998.37|17118.52|16998.52|17117.46|16997.46|10
1648524570000|2022-03-29 03:29:30|17118.29|16998.29|17117.33|16997.33|17118.29|16998.29|17117.33|16997.33|9
1648524580000|2022-03-29 03:29:40|17116.95|16996.95|17117.17|16997.17|17117.17|16997.17|17116.02|16996.02|10
1648524590000|2022-03-29 03:29:50|17117.46|16997.46|17119.09|16999.09|17119.09|16999.09|17117.46|16997.46|6
1648524600000|2022-03-29 03:30:00|17119.25|16999.25|17120.85|17000.85|17120.85|17000.85|17119.22|16999.22|10
1648524610000|2022-03-29 03:30:10|17120.84|17000.84|17117.81|16997.81|17120.84|17000.84|17117.81|16997.81|10
1648524620000|2022-03-29 03:30:20|17118|16998|17117.34|16997.34|17118.31|16998.31|17117.34|16997.34|8
1648524630000|2022-03-29 03:30:30|17117.14|16997.14|17116.42|16996.42|17117.17|16997.17|17116.42|16996.42|6
1648524640000|2022-03-29 03:30:40|17116.15|16996.15|17116.35|16996.35|17116.35|16996.35|17115.24|16995.24|10
1648524650000|2022-03-29 03:30:50|17115.33|16995.33|17115.65|16995.65|17115.91|16995.91|17115.31|16995.31|7
1648524660000|2022-03-29 03:31:00|17115.67|16995.67|17114.67|16994.67|17116.96|16996.96|17114.46|16994.46|9
1648524670000|2022-03-29 03:31:10|17114.52|16994.52|17114.28|16994.28|17114.52|16994.52|17114.09|16994.09|6
1648524680000|2022-03-29 03:31:20|17114.25|16994.25|17112.74|16992.74|17114.25|16994.25|17112.74|16992.74|7
1648524690000|2022-03-29 03:31:30|17112.82|16992.82|17111.57|16991.57|17112.85|16992.85|17110.7|16990.7|9
1648524700000|2022-03-29 03:31:40|17111.43|16991.43|17114.35|16994.35|17114.35|16994.35|17111.31|16991.31|9
1648524710000|2022-03-29 03:31:50|17114.49|16994.49|17115.96|16995.96|17115.97|16995.97|17114.49|16994.49|10
1648524720000|2022-03-29 03:32:00|17115.78|16995.78|17121.02|17001.02|17121.02|17001.02|17115.78|16995.78|10
1648524730000|2022-03-29 03:32:10|17121.34|17001.34|17123.45|17003.45|17123.45|17003.45|17121.31|17001.31|9
1648524740000|2022-03-29 03:32:20|17123.57|17003.57|17123.99|17003.99|17124.31|17004.31|17123.57|17003.57|9
1648524750000|2022-03-29 03:32:30|17123.91|17003.91|17123.37|17003.37|17123.95|17003.95|17122.28|17002.28|10
1648524760000|2022-03-29 03:32:40|17123.67|17003.67|17126.26|17006.26|17126.26|17006.26|17123.67|17003.67|9
1648524770000|2022-03-29 03:32:50|17126.23|17006.23|17129.14|17009.14|17129.14|17009.14|17126.23|17006.23|10
1648524780000|2022-03-29 03:33:00|17129.88|17009.88|17132.04|17012.04|17132.04|17012.04|17129.88|17009.88|10
1648524790000|2022-03-29 03:33:10|17132.4|17012.4|17133.5|17013.5|17133.5|17013.5|17132.4|17012.4|10
1648524800000|2022-03-29 03:33:20|17133.42|17013.42|17132.42|17012.42|17133.42|17013.42|17132.3|17012.3|7
1648524810000|2022-03-29 03:33:30|17131.79|17011.79|17130.16|17010.16|17131.95|17011.95|17129.85|17009.85|10
1648524820000|2022-03-29 03:33:40|17128.85|17008.85|17130.78|17010.78|17131.05|17011.05|17128.85|17008.85|9
1648524830000|2022-03-29 03:33:50|17130.66|17010.66|17130.01|17010.01|17130.86|17010.86|17130.01|17010.01|8
1648524840000|2022-03-29 03:34:00|17129.8|17009.8|17128.29|17008.29|17129.8|17009.8|17128.26|17008.26|8
1648524850000|2022-03-29 03:34:10|17128.1|17008.1|17128.1|17008.1|17128.16|17008.16|17127.61|17007.61|8
1648524860000|2022-03-29 03:34:20|17128|17008|17128.52|17008.52|17128.52|17008.52|17128|17008|8
1648524870000|2022-03-29 03:34:30|17128.27|17008.27|17124.45|17004.45|17128.37|17008.37|17124.45|17004.45|9
1648524880000|2022-03-29 03:34:40|17124.77|17004.77|17124.58|17004.58|17124.77|17004.77|17124.56|17004.56|8
1648524890000|2022-03-29 03:34:50|17124.52|17004.52|17126.61|17006.61|17126.97|17006.97|17123.7|17003.7|10
1648524900000|2022-03-29 03:35:00|17126.64|17006.64|17127.64|17007.64|17127.64|17007.64|17126.62|17006.62|9
1648524910000|2022-03-29 03:35:10|17127.73|17007.73|17127.41|17007.41|17127.73|17007.73|17127.18|17007.18|9
1648524920000|2022-03-29 03:35:20|17127.25|17007.25|17127.25|17007.25|17127.38|17007.38|17127.02|17007.02|9
1648524930000|2022-03-29 03:35:30|17127.19|17007.19|17123.19|17003.19|17128.4|17008.4|17123.19|17003.19|10
1648524940000|2022-03-29 03:35:40|17122.75|17002.75|17122.16|17002.16|17122.75|17002.75|17121.78|17001.78|10
1648524950000|2022-03-29 03:35:50|17122.13|17002.13|17121.43|17001.43|17122.13|17002.13|17121.35|17001.35|10
1648524960000|2022-03-29 03:36:00|17121.48|17001.48|17120.35|17000.35|17122.53|17002.53|17120.26|17000.26|9
1648524970000|2022-03-29 03:36:10|17120.25|17000.25|17119.35|16999.35|17120.25|17000.25|17119.28|16999.28|8
1648524980000|2022-03-29 03:36:20|17119.97|16999.97|17120.11|17000.11|17120.11|17000.11|17119.9|16999.9|8
1648524990000|2022-03-29 03:36:30|17119.97|16999.97|17122.9|17002.9|17123.05|17003.05|17119.97|16999.97|10
1648525000000|2022-03-29 03:36:40|17123.01|17003.01|17122.75|17002.75|17123.27|17003.27|17122.21|17002.21|10
1648525010000|2022-03-29 03:36:50|17123.02|17003.02|17124.88|17004.88|17124.88|17004.88|17122.67|17002.67|10
1648525020000|2022-03-29 03:37:00|17125.46|17005.46|17126.78|17006.78|17127.03|17007.03|17125.46|17005.46|10
1648525030000|2022-03-29 03:37:10|17126.9|17006.9|17127.32|17007.32|17128.19|17008.19|17125.98|17005.98|10
1648525040000|2022-03-29 03:37:20|17127.37|17007.37|17125.42|17005.42|17127.37|17007.37|17125.42|17005.42|8
1648525050000|2022-03-29 03:37:30|17124.97|17004.97|17123.62|17003.62|17125.56|17005.56|17123.62|17003.62|10
1648525060000|2022-03-29 03:37:40|17123.42|17003.42|17124.27|17004.27|17124.79|17004.79|17122.97|17002.97|9
1648525070000|2022-03-29 03:37:50|17124.48|17004.48|17124.52|17004.52|17125.08|17005.08|17124.28|17004.28|10
1648525080000|2022-03-29 03:38:00|17124.26|17004.26|17125.92|17005.92|17125.92|17005.92|17124.26|17004.26|9
1648525090000|2022-03-29 03:38:10|17126.17|17006.17|17126.73|17006.73|17126.83|17006.83|17126.15|17006.15|8
1648525100000|2022-03-29 03:38:20|17126.82|17006.82|17124.3|17004.3|17126.86|17006.86|17124.3|17004.3|10
1648525110000|2022-03-29 03:38:30|17124.25|17004.25|17121.59|17001.59|17124.25|17004.25|17121.47|17001.47|10
1648525120000|2022-03-29 03:38:40|17121.57|17001.57|17121.12|17001.12|17121.63|17001.63|17121.12|17001.12|10
1648525130000|2022-03-29 03:38:50|17121.16|17001.16|17122.87|17002.87|17123.86|17003.86|17121.16|17001.16|6
1648525140000|2022-03-29 03:39:00|17123.59|17003.59|17123.25|17003.25|17123.59|17003.59|17122.47|17002.47|8
1648525150000|2022-03-29 03:39:10|17123.21|17003.21|17125.07|17005.07|17125.07|17005.07|17123.21|17003.21|10
1648525160000|2022-03-29 03:39:20|17124.7|17004.7|17125.06|17005.06|17125.12|17005.12|17124.08|17004.08|7
1648525170000|2022-03-29 03:39:30|17124.83|17004.83|17121.75|17001.75|17124.83|17004.83|17121.75|17001.75|10
1648525180000|2022-03-29 03:39:40|17121.71|17001.71|17121.53|17001.53|17121.71|17001.71|17120.8|17000.8|10
1648525190000|2022-03-29 03:39:50|17121.55|17001.55|17121.78|17001.78|17122.89|17002.89|17121.5|17001.5|10
1648525200000|2022-03-29 03:40:00|17121.74|17001.74|17120.52|17000.52|17121.74|17001.74|17120.52|17000.52|10
1648525210000|2022-03-29 03:40:10|17120.49|17000.49|17120.06|17000.06|17121.48|17001.48|17119.91|16999.91|10
1648525220000|2022-03-29 03:40:20|17120.08|17000.08|17118.07|16998.07|17120.08|17000.08|17118.07|16998.07|10
1648525230000|2022-03-29 03:40:30|17117.43|16997.43|17118.56|16998.56|17118.58|16998.58|17117.43|16997.43|8
1648525240000|2022-03-29 03:40:40|17118.85|16998.85|17118.3|16998.3|17119.3|16999.3|17118.3|16998.3|8
1648525250000|2022-03-29 03:40:50|17118.45|16998.45|17116.86|16996.86|17118.45|16998.45|17116.86|16996.86|8
1648525260000|2022-03-29 03:41:00|17117.37|16997.37|17120.35|17000.35|17120.35|17000.35|17117.37|16997.37|9
1648525270000|2022-03-29 03:41:10|17120.46|17000.46|17122.94|17002.94|17122.94|17002.94|17120.46|17000.46|10
1648525280000|2022-03-29 03:41:20|17122.98|17002.98|17124.85|17004.85|17124.85|17004.85|17122.98|17002.98|8
1648525290000|2022-03-29 03:41:30|17124.87|17004.87|17124.48|17004.48|17124.87|17004.87|17123.61|17003.61|8
1648525300000|2022-03-29 03:41:40|17126.13|17006.13|17126.54|17006.54|17126.69|17006.69|17125.73|17005.73|10
1648525310000|2022-03-29 03:41:50|17126.86|17006.86|17127.94|17007.94|17128.21|17008.21|17126.45|17006.45|10
1648525320000|2022-03-29 03:42:00|17128.02|17008.02|17129.6|17009.6|17129.6|17009.6|17128.02|17008.02|10
1648525330000|2022-03-29 03:42:10|17129.84|17009.84|17129.66|17009.66|17129.96|17009.96|17129.48|17009.48|9
1648525340000|2022-03-29 03:42:20|17129.87|17009.87|17134.78|17014.78|17134.78|17014.78|17129.87|17009.87|10
1648525350000|2022-03-29 03:42:30|17135.03|17015.03|17135.54|17015.54|17135.73|17015.73|17134.87|17014.87|10
1648525360000|2022-03-29 03:42:40|17135.59|17015.59|17134.43|17014.43|17135.82|17015.82|17134.43|17014.43|8
1648525370000|2022-03-29 03:42:50|17134.64|17014.64|17133.93|17013.93|17134.64|17014.64|17133.72|17013.72|9
1648525380000|2022-03-29 03:43:00|17133.83|17013.83|17134.32|17014.32|17134.36|17014.36|17133.83|17013.83|10
1648525390000|2022-03-29 03:43:10|17134.11|17014.11|17134.83|17014.83|17134.87|17014.87|17134.11|17014.11|10
1648525400000|2022-03-29 03:43:20|17134.82|17014.82|17134.82|17014.82|17135.21|17015.21|17134.82|17014.82|8
1648525410000|2022-03-29 03:43:30|17134.75|17014.75|17135.85|17015.85|17135.88|17015.88|17134.46|17014.46|10
1648525420000|2022-03-29 03:43:40|17135.17|17015.17|17136.14|17016.14|17136.14|17016.14|17134.83|17014.83|8
1648525430000|2022-03-29 03:43:50|17136.04|17016.04|17135.92|17015.92|17136.04|17016.04|17135.81|17015.81|9
1648525440000|2022-03-29 03:44:00|17135.97|17015.97|17136.24|17016.24|17136.24|17016.24|17135.09|17015.09|7
1648525450000|2022-03-29 03:44:10|17136.2|17016.2|17137.01|17017.01|17137.01|17017.01|17136.2|17016.2|9
1648525460000|2022-03-29 03:44:20|17137.02|17017.02|17136.02|17016.02|17137.32|17017.32|17136.02|17016.02|10
1648525470000|2022-03-29 03:44:30|17135.88|17015.88|17136.36|17016.36|17136.38|17016.38|17135.88|17015.88|10
1648525480000|2022-03-29 03:44:40|17136.42|17016.42|17137.13|17017.13|17137.13|17017.13|17136.42|17016.42|9
1648525490000|2022-03-29 03:44:50|17137.16|17017.16|17135.76|17015.76|17137.47|17017.47|17135.69|17015.69|10
1648525500000|2022-03-29 03:45:00|17135.78|17015.78|17136.05|17016.05|17137.19|17017.19|17135.56|17015.56|7
1648525510000|2022-03-29 03:45:10|17136.1|17016.1|17137.39|17017.39|17137.77|17017.77|17136.1|17016.1|10
1648525520000|2022-03-29 03:45:20|17137.53|17017.53|17135.26|17015.26|17137.53|17017.53|17135.24|17015.24|9
1648525530000|2022-03-29 03:45:30|17135.23|17015.23|17133.2|17013.2|17135.23|17015.23|17133.2|17013.2|10
1648525540000|2022-03-29 03:45:40|17132.77|17012.77|17130.69|17010.69|17132.77|17012.77|17130.69|17010.69|10
1648525550000|2022-03-29 03:45:50|17130.46|17010.46|17127.2|17007.2|17130.46|17010.46|17127.2|17007.2|10
1648525560000|2022-03-29 03:46:00|17127|17007|17126.12|17006.12|17127.04|17007.04|17126.11|17006.11|8
1648525570000|2022-03-29 03:46:10|17125.6|17005.6|17123.28|17003.28|17125.6|17005.6|17123.28|17003.28|10
1648525580000|2022-03-29 03:46:20|17123.29|17003.29|17122.45|17002.45|17123.29|17003.29|17122.16|17002.16|10
1648525590000|2022-03-29 03:46:30|17122.51|17002.51|17122.85|17002.85|17123.09|17003.09|17122|17002|9
1648525600000|2022-03-29 03:46:40|17122.03|17002.03|17121.46|17001.46|17122.03|17002.03|17121.46|17001.46|10
1648525610000|2022-03-29 03:46:50|17121.43|17001.43|17118.26|16998.26|17121.57|17001.57|17118.19|16998.19|10
1648525620000|2022-03-29 03:47:00|17118.21|16998.21|17118.59|16998.59|17118.59|16998.59|17118.19|16998.19|9
1648525630000|2022-03-29 03:47:10|17118.64|16998.64|17120.56|17000.56|17120.62|17000.62|17118.64|16998.64|10
1648525640000|2022-03-29 03:47:20|17120.71|17000.71|17119.94|16999.94|17120.71|17000.71|17119.45|16999.45|9
1648525650000|2022-03-29 03:47:30|17119.72|16999.72|17120.02|17000.02|17120.27|17000.27|17119.72|16999.72|8
1648525660000|2022-03-29 03:47:40|17120.08|17000.08|17120.99|17000.99|17121.02|17001.02|17120|17000|9
1648525670000|2022-03-29 03:47:50|17121.01|17001.01|17120.12|17000.12|17121.99|17001.99|17120.12|17000.12|10
1648525680000|2022-03-29 03:48:00|17120.42|17000.42|17120.37|17000.37|17120.76|17000.76|17120.32|17000.32|9
1648525690000|2022-03-29 03:48:10|17120.42|17000.42|17120.18|17000.18|17120.46|17000.46|17120.18|17000.18|8
1648525700000|2022-03-29 03:48:20|17120.17|17000.17|17117.61|16997.61|17120.17|17000.17|17117.41|16997.41|10
1648525710000|2022-03-29 03:48:30|17117.48|16997.48|17117.84|16997.84|17117.84|16997.84|17116.46|16996.46|10
1648525720000|2022-03-29 03:48:40|17117.98|16997.98|17117.68|16997.68|17118.13|16998.13|17117.68|16997.68|9
1648525730000|2022-03-29 03:48:50|17117.65|16997.65|17117.51|16997.51|17118.25|16998.25|17117.5|16997.5|10
1648525740000|2022-03-29 03:49:00|17117.36|16997.36|17116.7|16996.7|17117.36|16997.36|17116.52|16996.52|10
1648525750000|2022-03-29 03:49:10|17116.67|16996.67|17115.46|16995.46|17116.67|16996.67|17115.11|16995.11|10
1648525760000|2022-03-29 03:49:20|17115.19|16995.19|17115.02|16995.02|17115.27|16995.27|17115.01|16995.01|9
1648525770000|2022-03-29 03:49:30|17115.05|16995.05|17114.24|16994.24|17115.05|16995.05|17114.21|16994.21|10
1648525780000|2022-03-29 03:49:40|17114.39|16994.39|17109.71|16989.71|17114.39|16994.39|17109.71|16989.71|7
1648525790000|2022-03-29 03:49:50|17109.6|16989.6|17104.79|16984.79|17110.03|16990.03|17104.79|16984.79|9
1648525800000|2022-03-29 03:50:00|17104.88|16984.88|17102.75|16982.75|17105.25|16985.25|17102.75|16982.75|10
1648525810000|2022-03-29 03:50:10|17102.62|16982.62|17103.05|16983.05|17103.05|16983.05|17102.12|16982.12|9
1648525820000|2022-03-29 03:50:20|17103.12|16983.12|17102.41|16982.41|17103.26|16983.26|17102.31|16982.31|10
1648525830000|2022-03-29 03:50:30|17101.82|16981.82|17100.5|16980.5|17101.82|16981.82|17100.5|16980.5|10
1648525840000|2022-03-29 03:50:40|17100.95|16980.95|17102.51|16982.51|17102.51|16982.51|17100.95|16980.95|9
1648525850000|2022-03-29 03:50:50|17102.52|16982.52|17104.1|16984.1|17104.1|16984.1|17102.37|16982.37|9
1648525860000|2022-03-29 03:51:00|17104.07|16984.07|17106.93|16986.93|17106.97|16986.97|17103.96|16983.96|10
1648525870000|2022-03-29 03:51:10|17107.09|16987.09|17105.78|16985.78|17107.32|16987.32|17105.78|16985.78|10
1648525880000|2022-03-29 03:51:20|17105.8|16985.8|17105.47|16985.47|17106.22|16986.22|17105.47|16985.47|9
1648525890000|2022-03-29 03:51:30|17105.46|16985.46|17104.58|16984.58|17105.49|16985.49|17104.58|16984.58|7
1648525900000|2022-03-29 03:51:40|17104.48|16984.48|17105.62|16985.62|17105.67|16985.67|17104.48|16984.48|9
1648525910000|2022-03-29 03:51:50|17105.65|16985.65|17104.46|16984.46|17105.86|16985.86|17104.44|16984.44|7
1648525920000|2022-03-29 03:52:00|17104.45|16984.45|17103.13|16983.13|17104.49|16984.49|17103.13|16983.13|7
1648525930000|2022-03-29 03:52:10|17103.01|16983.01|17103.16|16983.16|17103.16|16983.16|17102.71|16982.71|8
1648525940000|2022-03-29 03:52:20|17103.05|16983.05|17102.3|16982.3|17103.05|16983.05|17102.3|16982.3|9
1648525950000|2022-03-29 03:52:30|17102.41|16982.41|17102.52|16982.52|17103.96|16983.96|17102.3|16982.3|10
1648525960000|2022-03-29 03:52:40|17102.42|16982.42|17101.7|16981.7|17102.51|16982.51|17101.7|16981.7|9
1648525970000|2022-03-29 03:52:50|17100.59|16980.59|17101.23|16981.23|17101.64|16981.64|17100.44|16980.44|8
1648525980000|2022-03-29 03:53:00|17100.86|16980.86|17099.37|16979.37|17100.98|16980.98|17099.31|16979.31|9
1648525990000|2022-03-29 03:53:10|17098.76|16978.76|17097.81|16977.81|17098.76|16978.76|17097.75|16977.75|10
1648526000000|2022-03-29 03:53:20|17097.72|16977.72|17097.14|16977.14|17097.81|16977.81|17097.14|16977.14|9
1648526010000|2022-03-29 03:53:30|17097.18|16977.18|17094.14|16974.14|17097.25|16977.25|17094.14|16974.14|8
1648526020000|2022-03-29 03:53:40|17095|16975|17094.05|16974.05|17095.14|16975.14|17094.05|16974.05|10
1648526030000|2022-03-29 03:53:50|17094.3|16974.3|17093.7|16973.7|17095.21|16975.21|17093.7|16973.7|9
1648526040000|2022-03-29 03:54:00|17093.88|16973.88|17096.57|16976.57|17096.57|16976.57|17093.69|16973.69|10
1648526050000|2022-03-29 03:54:10|17096.36|16976.36|17098.48|16978.48|17098.57|16978.57|17096.36|16976.36|9
1648526060000|2022-03-29 03:54:20|17098.54|16978.54|17098.25|16978.25|17098.54|16978.54|17098.04|16978.04|9
1648526070000|2022-03-29 03:54:30|17097.95|16977.95|17102.63|16982.63|17102.66|16982.66|17097.95|16977.95|10
1648526080000|2022-03-29 03:54:40|17102.68|16982.68|17101.12|16981.12|17102.87|16982.87|17101.12|16981.12|9
1648526090000|2022-03-29 03:54:50|17100.99|16980.99|17101.47|16981.47|17102.26|16982.26|17100.99|16980.99|9
1648526100000|2022-03-29 03:55:00|17101.43|16981.43|17100.81|16980.81|17101.44|16981.44|17100.53|16980.53|10
1648526110000|2022-03-29 03:55:10|17101.18|16981.18|17104.8|16984.8|17104.8|16984.8|17101.07|16981.07|9
1648526120000|2022-03-29 03:55:20|17104.64|16984.64|17102.57|16982.57|17104.64|16984.64|17102.57|16982.57|10
1648526130000|2022-03-29 03:55:30|17102.49|16982.49|17101.92|16981.92|17102.89|16982.89|17101.92|16981.92|8
1648526140000|2022-03-29 03:55:40|17102.22|16982.22|17102.39|16982.39|17102.53|16982.53|17102|16982|10
1648526150000|2022-03-29 03:55:50|17102.45|16982.45|17104.33|16984.33|17104.33|16984.33|17102.45|16982.45|10
1648526160000|2022-03-29 03:56:00|17104.32|16984.32|17105.44|16985.44|17105.61|16985.61|17104.32|16984.32|8
1648526170000|2022-03-29 03:56:10|17105.42|16985.42|17106.65|16986.65|17106.65|16986.65|17105.34|16985.34|9
1648526180000|2022-03-29 03:56:20|17106.92|16986.92|17106.97|16986.97|17107.06|16987.06|17106.73|16986.73|10
1648526190000|2022-03-29 03:56:30|17106.89|16986.89|17108.84|16988.84|17108.84|16988.84|17106.89|16986.89|10
1648526200000|2022-03-29 03:56:40|17108.82|16988.82|17107.5|16987.5|17108.91|16988.91|17107.5|16987.5|9
1648526210000|2022-03-29 03:56:50|17107.22|16987.22|17106.38|16986.38|17107.22|16987.22|17105.9|16985.9|9
1648526220000|2022-03-29 03:57:00|17106.23|16986.23|17106.06|16986.06|17106.62|16986.62|17106.06|16986.06|10
1648526230000|2022-03-29 03:57:10|17106.02|16986.02|17102.96|16982.96|17106.02|16986.02|17102.96|16982.96|10
1648526240000|2022-03-29 03:57:20|17102.74|16982.74|17104.47|16984.47|17104.47|16984.47|17102.49|16982.49|10
1648526250000|2022-03-29 03:57:30|17104.3|16984.3|17105.27|16985.27|17105.46|16985.46|17104.3|16984.3|7
1648526260000|2022-03-29 03:57:40|17105.31|16985.31|17104.35|16984.35|17105.31|16985.31|17104.35|16984.35|10
1648526270000|2022-03-29 03:57:50|17104.26|16984.26|17104.38|16984.38|17104.49|16984.49|17104.13|16984.13|9
1648526280000|2022-03-29 03:58:00|17104.55|16984.55|17103.83|16983.83|17104.55|16984.55|17103.71|16983.71|10
1648526290000|2022-03-29 03:58:10|17103.72|16983.72|17103.62|16983.62|17103.82|16983.82|17103.62|16983.62|10
1648526300000|2022-03-29 03:58:20|17104.68|16984.68|17102.76|16982.76|17104.92|16984.92|17102.76|16982.76|10
1648526310000|2022-03-29 03:58:30|17102.01|16982.01|17100.23|16980.23|17102.01|16982.01|17099.92|16979.92|10
1648526320000|2022-03-29 03:58:40|17100.06|16980.06|17100.17|16980.17|17100.17|16980.17|17099.7|16979.7|9
1648526330000|2022-03-29 03:58:50|17101.08|16981.08|17102.67|16982.67|17102.71|16982.71|17101.08|16981.08|8
1648526340000|2022-03-29 03:59:00|17102.62|16982.62|17099.52|16979.52|17102.75|16982.75|17099.52|16979.52|10
1648526350000|2022-03-29 03:59:10|17099.14|16979.14|17096.8|16976.8|17099.14|16979.14|17096.72|16976.72|10
1648526360000|2022-03-29 03:59:20|17096.69|16976.69|17095.82|16975.82|17096.73|16976.73|17095.28|16975.28|10
1648526370000|2022-03-29 03:59:30|17095.15|16975.15|17094.95|16974.95|17095.15|16975.15|17094.59|16974.59|8
1648526380000|2022-03-29 03:59:40|17092.8|16972.8|17091.03|16971.03|17093.28|16973.28|17091.03|16971.03|8
1648526390000|2022-03-29 03:59:50|17091.51|16971.51|17093.77|16973.77|17093.77|16973.77|17091.51|16971.51|10
1648526400000|2022-03-29 04:00:00|17094.42|16974.42|17095.8|16975.8|17096.42|16976.42|17094.42|16974.42|10
1648526410000|2022-03-29 04:00:10|17096.4|16976.4|17096.43|16976.43|17096.64|16976.64|17096.24|16976.24|10
1648526420000|2022-03-29 04:00:20|17096.56|16976.56|17099.71|16979.71|17099.71|16979.71|17096.19|16976.19|10
1648526430000|2022-03-29 04:00:30|17099.88|16979.88|17100.67|16980.67|17100.76|16980.76|17099.84|16979.84|10
1648526440000|2022-03-29 04:00:40|17100.7|16980.7|17103.12|16983.12|17103.12|16983.12|17100.7|16980.7|10
1648526450000|2022-03-29 04:00:50|17103.63|16983.63|17105.89|16985.89|17105.89|16985.89|17103.63|16983.63|10
1648526460000|2022-03-29 04:01:00|17105.71|16985.71|17105.73|16985.73|17105.95|16985.95|17105.5|16985.5|10
1648526470000|2022-03-29 04:01:10|17105.23|16985.23|17104.14|16984.14|17105.81|16985.81|17104.14|16984.14|10
1648526480000|2022-03-29 04:01:20|17104|16984|17103.17|16983.17|17104.65|16984.65|17103.17|16983.17|10
1648526490000|2022-03-29 04:01:30|17103.03|16983.03|17103.26|16983.26|17103.45|16983.45|17102.99|16982.99|9
1648526500000|2022-03-29 04:01:40|17103.3|16983.3|17106.76|16986.76|17106.76|16986.76|17103.11|16983.11|10
1648526510000|2022-03-29 04:01:50|17107.31|16987.31|17107.32|16987.32|17107.51|16987.51|17105.85|16985.85|10
1648526520000|2022-03-29 04:02:00|17107.09|16987.09|17107.75|16987.75|17107.87|16987.87|17107.02|16987.02|9
1648526530000|2022-03-29 04:02:10|17108.09|16988.09|17108.14|16988.14|17109.19|16989.19|17108.09|16988.09|10
1648526540000|2022-03-29 04:02:20|17108.11|16988.11|17108.05|16988.05|17108.6|16988.6|17107.65|16987.65|9
1648526550000|2022-03-29 04:02:30|17108.04|16988.04|17107.35|16987.35|17108.04|16988.04|17106.1|16986.1|10
1648526560000|2022-03-29 04:02:40|17107.24|16987.24|17106.86|16986.86|17107.24|16987.24|17106.75|16986.75|10
1648526570000|2022-03-29 04:02:50|17106.89|16986.89|17105.98|16985.98|17106.96|16986.96|17105.65|16985.65|8
1648526580000|2022-03-29 04:03:00|17106.79|16986.79|17106.53|16986.53|17107.13|16987.13|17106.53|16986.53|8
1648526590000|2022-03-29 04:03:10|17105.67|16985.67|17105.5|16985.5|17105.67|16985.67|17104.99|16984.99|10
1648526600000|2022-03-29 04:03:20|17105.25|16985.25|17103.09|16983.09|17105.25|16985.25|17103.09|16983.09|9
1648526610000|2022-03-29 04:03:30|17102.09|16982.09|17101.51|16981.51|17102.24|16982.24|17101.39|16981.39|10
1648526620000|2022-03-29 04:03:40|17100.5|16980.5|17098.79|16978.79|17100.73|16980.73|17098.72|16978.72|10
1648526630000|2022-03-29 04:03:50|17098.91|16978.91|17097.55|16977.55|17100.13|16980.13|17097.55|16977.55|10
1648526640000|2022-03-29 04:04:00|17097.62|16977.62|17096.04|16976.04|17097.62|16977.62|17096.01|16976.01|7
1648526650000|2022-03-29 04:04:10|17095.7|16975.7|17098.74|16978.74|17098.74|16978.74|17095.7|16975.7|9
1648526660000|2022-03-29 04:04:20|17099.05|16979.05|17097.42|16977.42|17099.13|16979.13|17097.42|16977.42|10
1648526670000|2022-03-29 04:04:30|17097.37|16977.37|17098.03|16978.03|17098.03|16978.03|17097.24|16977.24|10
1648526680000|2022-03-29 04:04:40|17098.33|16978.33|17099.63|16979.63|17099.84|16979.84|17098.33|16978.33|10
1648526690000|2022-03-29 04:04:50|17099.76|16979.76|17100.09|16980.09|17100.12|16980.12|17099.24|16979.24|10
1648526700000|2022-03-29 04:05:00|17099.14|16979.14|17101.43|16981.43|17101.43|16981.43|17099.08|16979.08|10
1648526710000|2022-03-29 04:05:10|17102.27|16982.27|17101.27|16981.27|17103.09|16983.09|17101.27|16981.27|9
1648526720000|2022-03-29 04:05:20|17101.82|16981.82|17103.26|16983.26|17103.42|16983.42|17101.82|16981.82|10
1648526730000|2022-03-29 04:05:30|17103.1|16983.1|17104.25|16984.25|17104.63|16984.63|17103.1|16983.1|8
1648526740000|2022-03-29 04:05:40|17103.8|16983.8|17102.88|16982.88|17104.74|16984.74|17102.88|16982.88|9
1648526750000|2022-03-29 04:05:50|17102.96|16982.96|17101.84|16981.84|17102.96|16982.96|17101.78|16981.78|7
1648526760000|2022-03-29 04:06:00|17101.18|16981.18|17097.77|16977.77|17101.18|16981.18|17097.77|16977.77|9
1648526770000|2022-03-29 04:06:10|17097.96|16977.96|17094.94|16974.94|17098.06|16978.06|17094.94|16974.94|10
1648526780000|2022-03-29 04:06:20|17094.02|16974.02|17092.61|16972.61|17094.02|16974.02|17092.61|16972.61|10
1648526790000|2022-03-29 04:06:30|17091.52|16971.52|17088.58|16968.58|17092.32|16972.32|17088.58|16968.58|9
1648526800000|2022-03-29 04:06:40|17088.15|16968.15|17089.19|16969.19|17089.19|16969.19|17087.85|16967.85|10
1648526810000|2022-03-29 04:06:50|17090.42|16970.42|17088.95|16968.95|17092.02|16972.02|17088.95|16968.95|10
1648526820000|2022-03-29 04:07:00|17089.03|16969.03|17087.89|16967.89|17089.08|16969.08|17087.89|16967.89|9
1648526830000|2022-03-29 04:07:10|17087.66|16967.66|17088.83|16968.83|17089.43|16969.43|17087.47|16967.47|10
1648526840000|2022-03-29 04:07:20|17088.8|16968.8|17088.78|16968.78|17088.87|16968.87|17088.32|16968.32|8
1648526850000|2022-03-29 04:07:30|17087.7|16967.7|17087.88|16967.88|17088.26|16968.26|17087.61|16967.61|8
1648526860000|2022-03-29 04:07:40|17088.97|16968.97|17087.23|16967.23|17088.97|16968.97|17087.2|16967.2|10
1648526870000|2022-03-29 04:07:50|17087.18|16967.18|17086.43|16966.43|17087.18|16967.18|17086.33|16966.33|9
1648526880000|2022-03-29 04:08:00|17086.49|16966.49|17085.51|16965.51|17086.62|16966.62|17085.51|16965.51|8
1648526890000|2022-03-29 04:08:10|17084.68|16964.68|17081.44|16961.44|17084.69|16964.69|17081.44|16961.44|10
1648526900000|2022-03-29 04:08:20|17080.95|16960.95|17080.27|16960.27|17080.95|16960.95|17078.41|16958.41|9
1648526910000|2022-03-29 04:08:30|17080.37|16960.37|17080.86|16960.86|17080.86|16960.86|17080.16|16960.16|9
1648526920000|2022-03-29 04:08:40|17081.06|16961.06|17084.09|16964.09|17084.13|16964.13|17081.06|16961.06|10
1648526930000|2022-03-29 04:08:50|17084.17|16964.17|17082.94|16962.94|17084.17|16964.17|17082.85|16962.85|10
1648526940000|2022-03-29 04:09:00|17083.14|16963.14|17083.68|16963.68|17083.68|16963.68|17083.14|16963.14|7
1648526950000|2022-03-29 04:09:10|17083.6|16963.6|17084.36|16964.36|17085.28|16965.28|17083.6|16963.6|10
1648526960000|2022-03-29 04:09:20|17084.18|16964.18|17083.81|16963.81|17084.88|16964.88|17083.81|16963.81|10
1648526970000|2022-03-29 04:09:30|17083.87|16963.87|17083.29|16963.29|17084.23|16964.23|17082.91|16962.91|10
1648526980000|2022-03-29 04:09:40|17084.39|16964.39|17085.15|16965.15|17085.31|16965.31|17084.33|16964.33|7
1648526990000|2022-03-29 04:09:50|17085.11|16965.11|17083.8|16963.8|17085.11|16965.11|17083.8|16963.8|10
1648527000000|2022-03-29 04:10:00|17084.21|16964.21|17084.53|16964.53|17084.6|16964.6|17084.07|16964.07|9
1648527010000|2022-03-29 04:10:10|17084.48|16964.48|17083.7|16963.7|17084.48|16964.48|17082.48|16962.48|10
1648527020000|2022-03-29 04:10:20|17083.04|16963.04|17085|16965|17085.3|16965.3|17083.04|16963.04|9
1648527030000|2022-03-29 04:10:30|17084.64|16964.64|17082.61|16962.61|17084.64|16964.64|17082.61|16962.61|9
1648527040000|2022-03-29 04:10:40|17082.97|16962.97|17079.66|16959.66|17082.97|16962.97|17079.66|16959.66|10
1648527050000|2022-03-29 04:10:50|17079.56|16959.56|17076.63|16956.63|17079.56|16959.56|17076.46|16956.46|10
1648527060000|2022-03-29 04:11:00|17076.65|16956.65|17077.18|16957.18|17077.18|16957.18|17075.85|16955.85|8
1648527070000|2022-03-29 04:11:10|17077.19|16957.19|17078.79|16958.79|17078.86|16958.86|17077.16|16957.16|9
1648527080000|2022-03-29 04:11:20|17078.85|16958.85|17079.72|16959.72|17079.72|16959.72|17078.79|16958.79|6
1648527090000|2022-03-29 04:11:30|17079.83|16959.83|17079.93|16959.93|17080.02|16960.02|17079.83|16959.83|8
1648527100000|2022-03-29 04:11:40|17079.83|16959.83|17080.25|16960.25|17080.25|16960.25|17079.83|16959.83|8
1648527110000|2022-03-29 04:11:50|17080.41|16960.41|17080.1|16960.1|17080.55|16960.55|17079.52|16959.52|7
1648527120000|2022-03-29 04:12:00|17080.34|16960.34|17079.99|16959.99|17080.97|16960.97|17079.99|16959.99|9
1648527130000|2022-03-29 04:12:10|17079.88|16959.88|17079.14|16959.14|17079.89|16959.89|17078.91|16958.91|9
1648527140000|2022-03-29 04:12:20|17079.13|16959.13|17076.88|16956.88|17079.13|16959.13|17076.85|16956.85|10
1648527150000|2022-03-29 04:12:30|17076.93|16956.93|17078.31|16958.31|17078.31|16958.31|17076.92|16956.92|9
1648527160000|2022-03-29 04:12:40|17079.3|16959.3|17079.64|16959.64|17079.81|16959.81|17079.26|16959.26|9
1648527170000|2022-03-29 04:12:50|17080|16960|17081.11|16961.11|17081.16|16961.16|17079.9|16959.9|10
1648527180000|2022-03-29 04:13:00|17081.9|16961.9|17084.91|16964.91|17084.91|16964.91|17081.9|16961.9|10
1648527190000|2022-03-29 04:13:10|17085.1|16965.1|17086.76|16966.76|17086.76|16966.76|17085.1|16965.1|10
1648527200000|2022-03-29 04:13:20|17086.84|16966.84|17089.57|16969.57|17089.57|16969.57|17086.84|16966.84|9
1648527210000|2022-03-29 04:13:30|17090.11|16970.11|17091.49|16971.49|17091.49|16971.49|17089.09|16969.09|10
1648527220000|2022-03-29 04:13:40|17091.57|16971.57|17095.16|16975.16|17095.16|16975.16|17091.56|16971.56|10
1648527230000|2022-03-29 04:13:50|17095.45|16975.45|17095.86|16975.86|17095.93|16975.93|17095.39|16975.39|10
1648527240000|2022-03-29 04:14:00|17096.34|16976.34|17096.91|16976.91|17096.91|16976.91|17095.65|16975.65|10
1648527250000|2022-03-29 04:14:10|17096.95|16976.95|17098.8|16978.8|17098.8|16978.8|17096.79|16976.79|9
1648527260000|2022-03-29 04:14:20|17099.14|16979.14|17101.22|16981.22|17101.22|16981.22|17099.14|16979.14|10
1648527270000|2022-03-29 04:14:30|17101.17|16981.17|17101.86|16981.86|17101.88|16981.88|17101.17|16981.17|8
1648527280000|2022-03-29 04:14:40|17101.93|16981.93|17103.84|16983.84|17104.1|16984.1|17101.93|16981.93|10
1648527290000|2022-03-29 04:14:50|17104.13|16984.13|17107.15|16987.15|17107.15|16987.15|17104.13|16984.13|9
1648527300000|2022-03-29 04:15:00|17107.29|16987.29|17108.91|16988.91|17108.91|16988.91|17107.29|16987.29|10
1648527310000|2022-03-29 04:15:10|17107.83|16987.83|17109.89|16989.89|17110.17|16990.17|17107.83|16987.83|8
1648527320000|2022-03-29 04:15:20|17109.62|16989.62|17110.15|16990.15|17110.15|16990.15|17109.06|16989.06|10
1648527330000|2022-03-29 04:15:30|17110.06|16990.06|17115.07|16995.07|17115.07|16995.07|17110.06|16990.06|9
1648527340000|2022-03-29 04:15:40|17115.79|16995.79|17119.22|16999.22|17119.22|16999.22|17115.35|16995.35|10
1648527350000|2022-03-29 04:15:50|17119.05|16999.05|17120.67|17000.67|17120.86|17000.86|17119.05|16999.05|8
1648527360000|2022-03-29 04:16:00|17120.59|17000.59|17117.98|16997.98|17120.59|17000.59|17117.98|16997.98|10
1648527370000|2022-03-29 04:16:10|17117.79|16997.79|17116.48|16996.48|17117.79|16997.79|17116.28|16996.28|10
1648527380000|2022-03-29 04:16:20|17116.64|16996.64|17117.48|16997.48|17117.49|16997.49|17116.05|16996.05|9
1648527390000|2022-03-29 04:16:30|17117.6|16997.6|17118.77|16998.77|17118.77|16998.77|17117.6|16997.6|8
1648527400000|2022-03-29 04:16:40|17119.24|16999.24|17122.71|17002.71|17122.71|17002.71|17119.24|16999.24|10
1648527410000|2022-03-29 04:16:50|17122.87|17002.87|17125.28|17005.28|17125.28|17005.28|17122.87|17002.87|10
1648527420000|2022-03-29 04:17:00|17125.56|17005.56|17125.5|17005.5|17125.72|17005.72|17125.5|17005.5|9
1648527430000|2022-03-29 04:17:10|17125.59|17005.59|17126.73|17006.73|17126.73|17006.73|17125.59|17005.59|8
1648527440000|2022-03-29 04:17:20|17126.84|17006.84|17129.83|17009.83|17129.83|17009.83|17126.84|17006.84|10
1648527450000|2022-03-29 04:17:30|17129.79|17009.79|17131.42|17011.42|17131.42|17011.42|17129.79|17009.79|10
1648527460000|2022-03-29 04:17:40|17131.5|17011.5|17133.42|17013.42|17133.42|17013.42|17131.5|17011.5|10
1648527470000|2022-03-29 04:17:50|17134.03|17014.03|17133.84|17013.84|17134.17|17014.17|17133.63|17013.63|10
1648527480000|2022-03-29 04:18:00|17134.1|17014.1|17137.83|17017.83|17137.83|17017.83|17134.1|17014.1|10
1648527490000|2022-03-29 04:18:10|17137.9|17017.9|17139.19|17019.19|17139.29|17019.29|17137.9|17017.9|10
1648527500000|2022-03-29 04:18:20|17138.9|17018.9|17140.48|17020.48|17140.48|17020.48|17138.52|17018.52|10
1648527510000|2022-03-29 04:18:30|17140.71|17020.71|17143.13|17023.13|17143.13|17023.13|17140.71|17020.71|10
1648527520000|2022-03-29 04:18:40|17144.15|17024.15|17146.82|17026.82|17146.82|17026.82|17144.15|17024.15|10
1648527530000|2022-03-29 04:18:50|17147.09|17027.09|17147.64|17027.64|17147.8|17027.8|17147.09|17027.09|10
1648527540000|2022-03-29 04:19:00|17147.49|17027.49|17152.49|17032.49|17152.49|17032.49|17147.49|17027.49|10
1648527550000|2022-03-29 04:19:10|17153.53|17033.53|17155.79|17035.79|17155.79|17035.79|17153.44|17033.44|10
1648527560000|2022-03-29 04:19:20|17154.51|17034.51|17156.65|17036.65|17156.65|17036.65|17154.11|17034.11|10
1648527570000|2022-03-29 04:19:30|17157.85|17037.85|17160.03|17040.03|17160.03|17040.03|17157.85|17037.85|10
1648527580000|2022-03-29 04:19:40|17159.99|17039.99|17165.09|17045.09|17165.09|17045.09|17159.99|17039.99|10
1648527590000|2022-03-29 04:19:50|17164.1|17044.1|17169.82|17049.82|17169.87|17049.87|17164.1|17044.1|10
1648527600000|2022-03-29 04:20:00|17169.65|17049.65|17177.3|17057.3|17177.3|17057.3|17169.31|17049.31|9
1648527610000|2022-03-29 04:20:10|17178.85|17058.85|17187.07|17067.07|17187.07|17067.07|17178.85|17058.85|9
1648527620000|2022-03-29 04:20:20|17187.73|17067.73|17192.4|17072.4|17192.4|17072.4|17187.73|17067.73|10
1648527630000|2022-03-29 04:20:30|17193.01|17073.01|17193.7|17073.7|17193.97|17073.97|17192.82|17072.82|10
1648527640000|2022-03-29 04:20:40|17193.4|17073.4|17192.58|17072.58|17193.48|17073.48|17192.25|17072.25|9
1648527650000|2022-03-29 04:20:50|17192.53|17072.53|17187.61|17067.61|17192.53|17072.53|17187.61|17067.61|10
1648527660000|2022-03-29 04:21:00|17186.57|17066.57|17183.18|17063.18|17186.57|17066.57|17183.07|17063.07|10
1648527670000|2022-03-29 04:21:10|17183.23|17063.23|17182.31|17062.31|17183.23|17063.23|17182.29|17062.29|10
1648527680000|2022-03-29 04:21:20|17182.58|17062.58|17184.63|17064.63|17184.63|17064.63|17182.01|17062.01|10
1648527690000|2022-03-29 04:21:30|17184.46|17064.46|17183.32|17063.32|17184.7|17064.7|17183.32|17063.32|10
1648527700000|2022-03-29 04:21:40|17183.5|17063.5|17182.62|17062.62|17183.5|17063.5|17182.62|17062.62|9
1648527710000|2022-03-29 04:21:50|17182.19|17062.19|17183.6|17063.6|17183.6|17063.6|17181.98|17061.98|8
1648527720000|2022-03-29 04:22:00|17183.61|17063.61|17182.98|17062.98|17184.26|17064.26|17182.98|17062.98|10
1648527730000|2022-03-29 04:22:10|17183.01|17063.01|17185.26|17065.26|17185.26|17065.26|17183.01|17063.01|10
1648527740000|2022-03-29 04:22:20|17185.97|17065.97|17189.1|17069.1|17189.28|17069.28|17185.97|17065.97|10
1648527750000|2022-03-29 04:22:30|17188.81|17068.81|17190.4|17070.4|17190.4|17070.4|17188.81|17068.81|8
1648527760000|2022-03-29 04:22:40|17190.29|17070.29|17191.79|17071.79|17191.79|17071.79|17190.04|17070.04|9
1648527770000|2022-03-29 04:22:50|17193.5|17073.5|17193.86|17073.86|17194.37|17074.37|17193.26|17073.26|9
1648527780000|2022-03-29 04:23:00|17193.84|17073.84|17195.95|17075.95|17195.95|17075.95|17193.84|17073.84|9
1648527790000|2022-03-29 04:23:10|17195.49|17075.49|17195.06|17075.06|17196.21|17076.21|17194.96|17074.96|10
1648527800000|2022-03-29 04:23:20|17195.07|17075.07|17195.98|17075.98|17196.39|17076.39|17194.97|17074.97|9
1648527810000|2022-03-29 04:23:30|17195.26|17075.26|17192.52|17072.52|17195.26|17075.26|17192.52|17072.52|10
1648527820000|2022-03-29 04:23:40|17192.49|17072.49|17194.75|17074.75|17195.17|17075.17|17192.04|17072.04|10
1648527830000|2022-03-29 04:23:50|17196|17076|17194.95|17074.95|17196.01|17076.01|17194.92|17074.92|7
1648527840000|2022-03-29 04:24:00|17194.78|17074.78|17194.6|17074.6|17195.89|17075.89|17194.6|17074.6|9
1648527850000|2022-03-29 04:24:10|17194.72|17074.72|17192.42|17072.42|17194.72|17074.72|17192.42|17072.42|9
1648527860000|2022-03-29 04:24:20|17192.11|17072.11|17192.54|17072.54|17192.55|17072.55|17191.62|17071.62|10
1648527870000|2022-03-29 04:24:30|17192.47|17072.47|17194.07|17074.07|17194.18|17074.18|17192.47|17072.47|10
1648527880000|2022-03-29 04:24:40|17194.1|17074.1|17196.08|17076.08|17196.08|17076.08|17193.14|17073.14|9
1648527890000|2022-03-29 04:24:50|17196.37|17076.37|17200.27|17080.27|17200.27|17080.27|17196.37|17076.37|10
1648527900000|2022-03-29 04:25:00|17199.94|17079.94|17200.18|17080.18|17201.17|17081.17|17199.92|17079.92|10
1648527910000|2022-03-29 04:25:10|17201.5|17081.5|17203.78|17083.78|17204.22|17084.22|17201.5|17081.5|10
1648527920000|2022-03-29 04:25:20|17203.6|17083.6|17201.39|17081.39|17203.6|17083.6|17201.37|17081.37|9
1648527930000|2022-03-29 04:25:30|17200.98|17080.98|17201.24|17081.24|17202.18|17082.18|17200.95|17080.95|9
1648527940000|2022-03-29 04:25:40|17201.15|17081.15|17201.77|17081.77|17202.2|17082.2|17201.15|17081.15|10
1648527950000|2022-03-29 04:25:50|17201.67|17081.67|17204.43|17084.43|17204.53|17084.53|17201.67|17081.67|8
1648527960000|2022-03-29 04:26:00|17204.34|17084.34|17203.59|17083.59|17204.37|17084.37|17203.54|17083.54|9
1648527970000|2022-03-29 04:26:10|17203.49|17083.49|17203.02|17083.02|17203.49|17083.49|17202.8|17082.8|10
1648527980000|2022-03-29 04:26:20|17203.04|17083.04|17204.86|17084.86|17204.89|17084.89|17202.93|17082.93|10
1648527990000|2022-03-29 04:26:30|17204.64|17084.64|17201.49|17081.49|17204.64|17084.64|17201.49|17081.49|8
1648528000000|2022-03-29 04:26:40|17201.43|17081.43|17201.03|17081.03|17201.43|17081.43|17200.48|17080.48|10
1648528010000|2022-03-29 04:26:50|17201.08|17081.08|17201.41|17081.41|17201.45|17081.45|17201.02|17081.02|9
1648528020000|2022-03-29 04:27:00|17202.05|17082.05|17204.01|17084.01|17204.01|17084.01|17202|17082|9
1648528030000|2022-03-29 04:27:10|17203.98|17083.98|17205.56|17085.56|17206.31|17086.31|17203.98|17083.98|9
1648528040000|2022-03-29 04:27:20|17205.52|17085.52|17205.74|17085.74|17205.88|17085.88|17202.39|17082.39|10
1648528050000|2022-03-29 04:27:30|17207.11|17087.11|17208.94|17088.94|17209.38|17089.38|17207.02|17087.02|10
1648528060000|2022-03-29 04:27:40|17209.53|17089.53|17215.39|17095.39|17215.39|17095.39|17209.53|17089.53|10
1648528070000|2022-03-29 04:27:50|17215.93|17095.93|17221.41|17101.41|17221.41|17101.41|17215.93|17095.93|10
1648528080000|2022-03-29 04:28:00|17221.42|17101.42|17222.03|17102.03|17223.21|17103.21|17221.42|17101.42|9
1648528090000|2022-03-29 04:28:10|17221.59|17101.59|17220.9|17100.9|17222.53|17102.53|17220.9|17100.9|10
1648528100000|2022-03-29 04:28:20|17220.61|17100.61|17228.2|17108.2|17228.2|17108.2|17220.61|17100.61|10
1648528110000|2022-03-29 04:28:30|17229.26|17109.26|17231.84|17111.84|17232.67|17112.67|17229.26|17109.26|10
1648528120000|2022-03-29 04:28:40|17231.31|17111.31|17229.23|17109.23|17231.46|17111.46|17229.23|17109.23|9
1648528130000|2022-03-29 04:28:50|17231.27|17111.27|17231.05|17111.05|17231.9|17111.9|17230.87|17110.87|10
1648528140000|2022-03-29 04:29:00|17230.36|17110.36|17227.54|17107.54|17230.36|17110.36|17227.54|17107.54|8
1648528150000|2022-03-29 04:29:10|17227.95|17107.95|17228.6|17108.6|17228.6|17108.6|17227.75|17107.75|9
1648528160000|2022-03-29 04:29:20|17229|17109|17229.07|17109.07|17229.09|17109.09|17228.59|17108.59|9
1648528170000|2022-03-29 04:29:30|17228.82|17108.82|17229.57|17109.57|17229.57|17109.57|17228.67|17108.67|10
1648528180000|2022-03-29 04:29:40|17229.32|17109.32|17227.52|17107.52|17229.47|17109.47|17226.65|17106.65|10
1648528190000|2022-03-29 04:29:50|17227.79|17107.79|17223.58|17103.58|17228|17108|17223.58|17103.58|10
1648528200000|2022-03-29 04:30:00|17223.73|17103.73|17225.8|17105.8|17225.9|17105.9|17223.73|17103.73|10
1648528210000|2022-03-29 04:30:10|17225.89|17105.89|17221.58|17101.58|17225.89|17105.89|17221.58|17101.58|10
1648528220000|2022-03-29 04:30:20|17221.28|17101.28|17219.28|17099.28|17221.28|17101.28|17219.17|17099.17|10
1648528230000|2022-03-29 04:30:30|17219.27|17099.27|17222.92|17102.92|17223.4|17103.4|17219.27|17099.27|10
1648528240000|2022-03-29 04:30:40|17222.99|17102.99|17223.78|17103.78|17223.78|17103.78|17222.68|17102.68|9
1648528250000|2022-03-29 04:30:50|17223.86|17103.86|17224.15|17104.15|17224.27|17104.27|17223.57|17103.57|8
1648528260000|2022-03-29 04:31:00|17224.03|17104.03|17226.02|17106.02|17226.02|17106.02|17224.03|17104.03|10
1648528270000|2022-03-29 04:31:10|17228.4|17108.4|17228.09|17108.09|17228.71|17108.71|17228.08|17108.08|10
1648528280000|2022-03-29 04:31:20|17227.95|17107.95|17229.38|17109.38|17229.38|17109.38|17227.86|17107.86|10
1648528290000|2022-03-29 04:31:30|17229.92|17109.92|17228.2|17108.2|17230.44|17110.44|17228.2|17108.2|9
1648528300000|2022-03-29 04:31:40|17227.95|17107.95|17222.11|17102.11|17228.2|17108.2|17222.11|17102.11|10
1648528310000|2022-03-29 04:31:50|17220.72|17100.72|17220.13|17100.13|17220.76|17100.76|17219.63|17099.63|10
1648528320000|2022-03-29 04:32:00|17220.2|17100.2|17217.22|17097.22|17220.2|17100.2|17217.22|17097.22|10
1648528330000|2022-03-29 04:32:10|17216.91|17096.91|17217.07|17097.07|17217.28|17097.28|17216.46|17096.46|10
1648528340000|2022-03-29 04:32:20|17216.93|17096.93|17216.19|17096.19|17216.98|17096.98|17215.85|17095.85|9
1648528350000|2022-03-29 04:32:30|17216.33|17096.33|17216.32|17096.32|17216.54|17096.54|17215.05|17095.05|10
1648528360000|2022-03-29 04:32:40|17216.49|17096.49|17216|17096|17216.76|17096.76|17215.72|17095.72|10
1648528370000|2022-03-29 04:32:50|17215.55|17095.55|17215.43|17095.43|17216.09|17096.09|17215.28|17095.28|10
1648528380000|2022-03-29 04:33:00|17215.37|17095.37|17215.27|17095.27|17215.37|17095.37|17214.56|17094.56|10
1648528390000|2022-03-29 04:33:10|17215.37|17095.37|17213.84|17093.84|17215.37|17095.37|17213.54|17093.54|10
1648528400000|2022-03-29 04:33:20|17214.15|17094.15|17215.3|17095.3|17215.3|17095.3|17214.09|17094.09|9
1648528410000|2022-03-29 04:33:30|17214.46|17094.46|17217.32|17097.32|17217.32|17097.32|17214.46|17094.46|9
1648528420000|2022-03-29 04:33:40|17217.44|17097.44|17220.77|17100.77|17221.34|17101.34|17217.44|17097.44|10
1648528430000|2022-03-29 04:33:50|17220.8|17100.8|17220.55|17100.55|17220.94|17100.94|17220.02|17100.02|10
1648528440000|2022-03-29 04:34:00|17220.48|17100.48|17221.51|17101.51|17221.51|17101.51|17220.18|17100.18|10
1648528450000|2022-03-29 04:34:10|17221.12|17101.12|17220.86|17100.86|17221.12|17101.12|17219.8|17099.8|10
1648528460000|2022-03-29 04:34:20|17220.84|17100.84|17222.48|17102.48|17222.48|17102.48|17220.84|17100.84|9
1648528470000|2022-03-29 04:34:30|17221.89|17101.89|17222.39|17102.39|17222.81|17102.81|17221.72|17101.72|8
1648528480000|2022-03-29 04:34:40|17222.62|17102.62|17225.44|17105.44|17225.44|17105.44|17222.61|17102.61|9
1648528490000|2022-03-29 04:34:50|17228.44|17108.44|17230.45|17110.45|17230.69|17110.69|17228.44|17108.44|8
1648528500000|2022-03-29 04:35:00|17230.54|17110.54|17229.35|17109.35|17230.54|17110.54|17229.35|17109.35|10
1648528510000|2022-03-29 04:35:10|17229.33|17109.33|17233.77|17113.77|17233.77|17113.77|17229.33|17109.33|10
1648528520000|2022-03-29 04:35:20|17234.47|17114.47|17235.24|17115.24|17235.54|17115.54|17234.47|17114.47|8
1648528530000|2022-03-29 04:35:30|17235.17|17115.17|17236.53|17116.53|17237.66|17117.66|17235.17|17115.17|10
1648528540000|2022-03-29 04:35:40|17237.07|17117.07|17240.33|17120.33|17240.33|17120.33|17237.07|17117.07|10
1648528550000|2022-03-29 04:35:50|17240.8|17120.8|17244.89|17124.89|17244.89|17124.89|17240.8|17120.8|10
1648528560000|2022-03-29 04:36:00|17244.8|17124.8|17244.47|17124.47|17246.61|17126.61|17244.47|17124.47|10
1648528570000|2022-03-29 04:36:10|17244.24|17124.24|17243.18|17123.18|17245.07|17125.07|17243.18|17123.18|10
1648528580000|2022-03-29 04:36:20|17243.12|17123.12|17244.58|17124.58|17244.58|17124.58|17242.85|17122.85|10
1648528590000|2022-03-29 04:36:30|17245.26|17125.26|17247.12|17127.12|17247.12|17127.12|17245.26|17125.26|10
1648528600000|2022-03-29 04:36:40|17247.48|17127.48|17248.17|17128.17|17248.34|17128.34|17247.48|17127.48|9
1648528610000|2022-03-29 04:36:50|17248.23|17128.23|17249.14|17129.14|17249.69|17129.69|17248.23|17128.23|10
1648528620000|2022-03-29 04:37:00|17249.75|17129.75|17250.62|17130.62|17252|17132|17249.75|17129.75|10
1648528630000|2022-03-29 04:37:10|17250.5|17130.5|17248.37|17128.37|17250.5|17130.5|17248.37|17128.37|10
1648528640000|2022-03-29 04:37:20|17248.71|17128.71|17246.28|17126.28|17249.2|17129.2|17246.28|17126.28|9
1648528650000|2022-03-29 04:37:30|17245.57|17125.57|17243.6|17123.6|17245.85|17125.85|17243.6|17123.6|10
1648528660000|2022-03-29 04:37:40|17243.14|17123.14|17241.95|17121.95|17243.14|17123.14|17241.87|17121.87|10
1648528670000|2022-03-29 04:37:50|17241.86|17121.86|17244.21|17124.21|17244.21|17124.21|17241.71|17121.71|10
1648528680000|2022-03-29 04:38:00|17244.4|17124.4|17245.16|17125.16|17245.23|17125.23|17244.4|17124.4|9
1648528690000|2022-03-29 04:38:10|17245.36|17125.36|17242.54|17122.54|17245.36|17125.36|17242.54|17122.54|10
1648528700000|2022-03-29 04:38:20|17242.63|17122.63|17242.39|17122.39|17242.63|17122.63|17241.78|17121.78|10
1648528710000|2022-03-29 04:38:30|17242.6|17122.6|17244.17|17124.17|17244.93|17124.93|17242.57|17122.57|10
1648528720000|2022-03-29 04:38:40|17245.26|17125.26|17244.6|17124.6|17245.64|17125.64|17244.6|17124.6|10
1648528730000|2022-03-29 04:38:50|17243.81|17123.81|17241.31|17121.31|17243.81|17123.81|17240.81|17120.81|10
1648528740000|2022-03-29 04:39:00|17241.39|17121.39|17240.84|17120.84|17241.39|17121.39|17240.22|17120.22|10
1648528750000|2022-03-29 04:39:10|17240.87|17120.87|17240.9|17120.9|17240.9|17120.9|17239.6|17119.6|9
1648528760000|2022-03-29 04:39:20|17241.03|17121.03|17242.08|17122.08|17242.08|17122.08|17240.56|17120.56|10
1648528770000|2022-03-29 04:39:30|17242.37|17122.37|17241.24|17121.24|17242.37|17122.37|17240.59|17120.59|10
1648528780000|2022-03-29 04:39:40|17241.26|17121.26|17240.19|17120.19|17241.26|17121.26|17240.13|17120.13|10
1648528790000|2022-03-29 04:39:50|17239.83|17119.83|17237.59|17117.59|17241.3|17121.3|17237.59|17117.59|10
1648528800000|2022-03-29 04:40:00|17238.27|17118.27|17240.67|17120.67|17240.67|17120.67|17237.96|17117.96|10
1648528810000|2022-03-29 04:40:10|17240.69|17120.69|17242.2|17122.2|17242.2|17122.2|17240.69|17120.69|9
1648528820000|2022-03-29 04:40:20|17242.29|17122.29|17241.83|17121.83|17242.73|17122.73|17241.29|17121.29|10
1648528830000|2022-03-29 04:40:30|17241.65|17121.65|17242.04|17122.04|17242.33|17122.33|17241.65|17121.65|10
1648528840000|2022-03-29 04:40:40|17241.22|17121.22|17240.92|17120.92|17241.22|17121.22|17240.18|17120.18|9
1648528850000|2022-03-29 04:40:50|17240.88|17120.88|17241.57|17121.57|17242.13|17122.13|17240.68|17120.68|10
1648528860000|2022-03-29 04:41:00|17241.46|17121.46|17239.53|17119.53|17241.63|17121.63|17239.53|17119.53|10
1648528870000|2022-03-29 04:41:10|17240.07|17120.07|17240.4|17120.4|17240.51|17120.51|17239.93|17119.93|10
1648528880000|2022-03-29 04:41:20|17240.21|17120.21|17239.42|17119.42|17240.22|17120.22|17239.4|17119.4|10
1648528890000|2022-03-29 04:41:30|17239.46|17119.46|17240.3|17120.3|17240.3|17120.3|17238.85|17118.85|10
1648528900000|2022-03-29 04:41:40|17240.64|17120.64|17242.73|17122.73|17242.83|17122.83|17240.39|17120.39|10
1648528910000|2022-03-29 04:41:50|17242.59|17122.59|17242.64|17122.64|17243.11|17123.11|17242.59|17122.59|9
1648528920000|2022-03-29 04:42:00|17242.66|17122.66|17242.75|17122.75|17242.75|17122.75|17242.48|17122.48|8
1648528930000|2022-03-29 04:42:10|17242.74|17122.74|17240.94|17120.94|17242.74|17122.74|17240.94|17120.94|9
1648528940000|2022-03-29 04:42:20|17240.52|17120.52|17238.44|17118.44|17240.52|17120.52|17238.02|17118.02|10
1648528950000|2022-03-29 04:42:30|17238.45|17118.45|17240.51|17120.51|17240.51|17120.51|17238.45|17118.45|10
1648528960000|2022-03-29 04:42:40|17240.45|17120.45|17239.39|17119.39|17240.59|17120.59|17239.39|17119.39|9
1648528970000|2022-03-29 04:42:50|17239.44|17119.44|17240.66|17120.66|17240.69|17120.69|17239.11|17119.11|10
1648528980000|2022-03-29 04:43:00|17240.53|17120.53|17240.26|17120.26|17240.67|17120.67|17240.26|17120.26|10
1648528990000|2022-03-29 04:43:10|17240.54|17120.54|17240.44|17120.44|17240.57|17120.57|17239.7|17119.7|10
1648529000000|2022-03-29 04:43:20|17239.93|17119.93|17237.3|17117.3|17239.93|17119.93|17237.3|17117.3|9
1648529010000|2022-03-29 04:43:30|17237.31|17117.31|17237.04|17117.04|17237.39|17117.39|17236.74|17116.74|10
1648529020000|2022-03-29 04:43:40|17237.03|17117.03|17238.97|17118.97|17238.98|17118.98|17237.03|17117.03|10
1648529030000|2022-03-29 04:43:50|17239.56|17119.56|17239.18|17119.18|17239.56|17119.56|17238.61|17118.61|10
1648529040000|2022-03-29 04:44:00|17239.26|17119.26|17238.25|17118.25|17239.54|17119.54|17237.66|17117.66|10
1648529050000|2022-03-29 04:44:10|17238.08|17118.08|17236.71|17116.71|17238.08|17118.08|17236.71|17116.71|9
1648529060000|2022-03-29 04:44:20|17236.92|17116.92|17237.51|17117.51|17237.51|17117.51|17236.92|17116.92|10
1648529070000|2022-03-29 04:44:30|17237.53|17117.53|17237.92|17117.92|17238.44|17118.44|17237.53|17117.53|10
1648529080000|2022-03-29 04:44:40|17237.82|17117.82|17239.48|17119.48|17239.48|17119.48|17237.56|17117.56|10
1648529090000|2022-03-29 04:44:50|17239.55|17119.55|17235.93|17115.93|17240.26|17120.26|17235.93|17115.93|10
1648529100000|2022-03-29 04:45:00|17235.97|17115.97|17239.39|17119.39|17239.84|17119.84|17235.85|17115.85|10
1648529110000|2022-03-29 04:45:10|17239.53|17119.53|17241.52|17121.52|17241.55|17121.55|17239.46|17119.46|10
1648529120000|2022-03-29 04:45:20|17241.59|17121.59|17241.04|17121.04|17243.42|17123.42|17241.04|17121.04|10
1648529130000|2022-03-29 04:45:30|17241.01|17121.01|17241.38|17121.38|17242.68|17122.68|17241.01|17121.01|10
1648529140000|2022-03-29 04:45:40|17241.03|17121.03|17239.58|17119.58|17241.03|17121.03|17239.58|17119.58|9
1648529150000|2022-03-29 04:45:50|17239.57|17119.57|17238.22|17118.22|17239.63|17119.63|17237.86|17117.86|8
1648529160000|2022-03-29 04:46:00|17237.61|17117.61|17238.44|17118.44|17238.57|17118.57|17237.61|17117.61|9
1648529170000|2022-03-29 04:46:10|17238.42|17118.42|17238.68|17118.68|17239.09|17119.09|17238.42|17118.42|10
1648529180000|2022-03-29 04:46:20|17238.27|17118.27|17236.67|17116.67|17238.27|17118.27|17236.67|17116.67|10
1648529190000|2022-03-29 04:46:30|17236.71|17116.71|17236.19|17116.19|17236.71|17116.71|17236.05|17116.05|10
1648529200000|2022-03-29 04:46:40|17235.31|17115.31|17233.04|17113.04|17235.31|17115.31|17233.04|17113.04|9
1648529210000|2022-03-29 04:46:50|17232.97|17112.97|17235.36|17115.36|17235.36|17115.36|17232.97|17112.97|9
1648529220000|2022-03-29 04:47:00|17234.48|17114.48|17233.73|17113.73|17234.48|17114.48|17233.19|17113.19|9
1648529230000|2022-03-29 04:47:10|17233.65|17113.65|17235.48|17115.48|17235.48|17115.48|17233.51|17113.51|9
1648529240000|2022-03-29 04:47:20|17236.08|17116.08|17236.85|17116.85|17236.85|17116.85|17236.08|17116.08|10
1648529250000|2022-03-29 04:47:30|17237.01|17117.01|17237.39|17117.39|17237.39|17117.39|17237.01|17117.01|9
1648529260000|2022-03-29 04:47:40|17237.38|17117.38|17236.43|17116.43|17237.38|17117.38|17236.26|17116.26|10
1648529270000|2022-03-29 04:47:50|17236.33|17116.33|17234.19|17114.19|17236.62|17116.62|17234.19|17114.19|10
1648529280000|2022-03-29 04:48:00|17234.3|17114.3|17235.3|17115.3|17235.3|17115.3|17234.23|17114.23|10
1648529290000|2022-03-29 04:48:10|17235.33|17115.33|17236.54|17116.54|17236.54|17116.54|17235.33|17115.33|10
1648529300000|2022-03-29 04:48:20|17236.58|17116.58|17239.04|17119.04|17239.04|17119.04|17236.58|17116.58|10
1648529310000|2022-03-29 04:48:30|17239.45|17119.45|17242.43|17122.43|17242.61|17122.61|17239.45|17119.45|10
1648529320000|2022-03-29 04:48:40|17242.83|17122.83|17240.29|17120.29|17243.55|17123.55|17240.29|17120.29|10
1648529330000|2022-03-29 04:48:50|17240.06|17120.06|17239.13|17119.13|17240.06|17120.06|17238.54|17118.54|10
1648529340000|2022-03-29 04:49:00|17239.01|17119.01|17239.06|17119.06|17239.82|17119.82|17238.88|17118.88|9
1648529350000|2022-03-29 04:49:10|17239.03|17119.03|17243.72|17123.72|17243.72|17123.72|17239.03|17119.03|10
1648529360000|2022-03-29 04:49:20|17244.02|17124.02|17241.08|17121.08|17244.18|17124.18|17241.08|17121.08|8
1648529370000|2022-03-29 04:49:30|17241.51|17121.51|17241.45|17121.45|17242.44|17122.44|17241.38|17121.38|10
1648529380000|2022-03-29 04:49:40|17241.44|17121.44|17243.78|17123.78|17243.78|17123.78|17241.24|17121.24|10
1648529390000|2022-03-29 04:49:50|17244.61|17124.61|17245.43|17125.43|17245.55|17125.55|17244.61|17124.61|10
1648529400000|2022-03-29 04:50:00|17245.55|17125.55|17247.78|17127.78|17247.78|17127.78|17245.55|17125.55|10
1648529410000|2022-03-29 04:50:10|17247.97|17127.97|17248.06|17128.06|17248.11|17128.11|17247.3|17127.3|10
1648529420000|2022-03-29 04:50:20|17248.04|17128.04|17245.62|17125.62|17248.04|17128.04|17244.95|17124.95|10
1648529430000|2022-03-29 04:50:30|17245.67|17125.67|17238.81|17118.81|17245.67|17125.67|17238.73|17118.73|10
1648529440000|2022-03-29 04:50:40|17238.68|17118.68|17230.64|17110.64|17238.68|17118.68|17230.64|17110.64|10
1648529450000|2022-03-29 04:50:50|17230.74|17110.74|17229.18|17109.18|17230.87|17110.87|17229.18|17109.18|8
1648529460000|2022-03-29 04:51:00|17229.22|17109.22|17229.89|17109.89|17230.15|17110.15|17228.84|17108.84|10
1648529470000|2022-03-29 04:51:10|17229.72|17109.72|17225.42|17105.42|17229.72|17109.72|17225.42|17105.42|9
1648529480000|2022-03-29 04:51:20|17225.48|17105.48|17223.19|17103.19|17225.48|17105.48|17223.18|17103.18|10
1648529490000|2022-03-29 04:51:30|17223.57|17103.57|17223.37|17103.37|17223.59|17103.59|17223.32|17103.32|8
1648529500000|2022-03-29 04:51:40|17223.34|17103.34|17221.23|17101.23|17223.34|17103.34|17221.23|17101.23|9
1648529510000|2022-03-29 04:51:50|17222.32|17102.32|17222.7|17102.7|17222.7|17102.7|17221.76|17101.76|10
1648529520000|2022-03-29 04:52:00|17222.68|17102.68|17221.95|17101.95|17223.18|17103.18|17221.95|17101.95|10
1648529530000|2022-03-29 04:52:10|17222.71|17102.71|17223.78|17103.78|17223.78|17103.78|17222.58|17102.58|8
1648529540000|2022-03-29 04:52:20|17223.85|17103.85|17224.12|17104.12|17224.57|17104.57|17223.85|17103.85|9
1648529550000|2022-03-29 04:52:30|17224.03|17104.03|17223.13|17103.13|17224.03|17104.03|17222.85|17102.85|9
1648529560000|2022-03-29 04:52:40|17223.25|17103.25|17223.31|17103.31|17223.62|17103.62|17222.5|17102.5|9
1648529570000|2022-03-29 04:52:50|17224.12|17104.12|17223.55|17103.55|17224.12|17104.12|17223.45|17103.45|10
1648529580000|2022-03-29 04:53:00|17223.85|17103.85|17222.54|17102.54|17224.17|17104.17|17221.85|17101.85|9
1648529590000|2022-03-29 04:53:10|17222.1|17102.1|17220.97|17100.97|17222.1|17102.1|17220.88|17100.88|10
1648529600000|2022-03-29 04:53:20|17221.16|17101.16|17217.28|17097.28|17221.16|17101.16|17217.28|17097.28|10
1648529610000|2022-03-29 04:53:30|17217.12|17097.12|17218.25|17098.25|17218.77|17098.77|17217.12|17097.12|9
1648529620000|2022-03-29 04:53:40|17218.85|17098.85|17219.32|17099.32|17219.36|17099.36|17218.76|17098.76|9
1648529630000|2022-03-29 04:53:50|17219.12|17099.12|17217.86|17097.86|17219.84|17099.84|17216.58|17096.58|10
1648529640000|2022-03-29 04:54:00|17217.41|17097.41|17219.1|17099.1|17219.1|17099.1|17217.36|17097.36|8
1648529650000|2022-03-29 04:54:10|17219.16|17099.16|17217.86|17097.86|17219.16|17099.16|17217.86|17097.86|10
1648529660000|2022-03-29 04:54:20|17217.7|17097.7|17217.27|17097.27|17217.7|17097.7|17217.01|17097.01|9
1648529670000|2022-03-29 04:54:30|17217.21|17097.21|17216.9|17096.9|17217.21|17097.21|17216.85|17096.85|10
1648529680000|2022-03-29 04:54:40|17217.24|17097.24|17218.73|17098.73|17218.74|17098.74|17217.13|17097.13|10
1648529690000|2022-03-29 04:54:50|17218.68|17098.68|17219.02|17099.02|17219.58|17099.58|17218.68|17098.68|10
1648529700000|2022-03-29 04:55:00|17219.1|17099.1|17217.76|17097.76|17219.1|17099.1|17217.72|17097.72|9
1648529710000|2022-03-29 04:55:10|17217.74|17097.74|17216.72|17096.72|17217.74|17097.74|17216.01|17096.01|10
1648529720000|2022-03-29 04:55:20|17215.83|17095.83|17216.84|17096.84|17216.89|17096.89|17215.83|17095.83|10
1648529730000|2022-03-29 04:55:30|17216.53|17096.53|17216.85|17096.85|17217.09|17097.09|17216.51|17096.51|9
1648529740000|2022-03-29 04:55:40|17216.88|17096.88|17216.91|17096.91|17216.91|17096.91|17216.19|17096.19|7
1648529750000|2022-03-29 04:55:50|17217.51|17097.51|17219.2|17099.2|17219.2|17099.2|17217.51|17097.51|9
1648529760000|2022-03-29 04:56:00|17219.28|17099.28|17218.19|17098.19|17219.48|17099.48|17218.19|17098.19|9
1648529770000|2022-03-29 04:56:10|17217.86|17097.86|17219.25|17099.25|17219.25|17099.25|17217.81|17097.81|10
1648529780000|2022-03-29 04:56:20|17219.51|17099.51|17226.79|17106.79|17226.79|17106.79|17219.51|17099.51|10
1648529790000|2022-03-29 04:56:30|17227.15|17107.15|17233.07|17113.07|17233.07|17113.07|17227.15|17107.15|10
1648529800000|2022-03-29 04:56:40|17234.39|17114.39|17237.48|17117.48|17237.63|17117.63|17234.39|17114.39|10
1648529810000|2022-03-29 04:56:50|17237.72|17117.72|17237.47|17117.47|17238.05|17118.05|17237.45|17117.45|9
1648529820000|2022-03-29 04:57:00|17236.95|17116.95|17236.2|17116.2|17237.05|17117.05|17236.15|17116.15|9
1648529830000|2022-03-29 04:57:10|17236.26|17116.26|17235.31|17115.31|17236.26|17116.26|17234.57|17114.57|10
1648529840000|2022-03-29 04:57:20|17235.28|17115.28|17238.08|17118.08|17238.08|17118.08|17235.28|17115.28|10
1648529850000|2022-03-29 04:57:30|17238.38|17118.38|17241.32|17121.32|17241.32|17121.32|17238.38|17118.38|10
1648529860000|2022-03-29 04:57:40|17241.33|17121.33|17242.29|17122.29|17242.33|17122.33|17241.33|17121.33|10
1648529870000|2022-03-29 04:57:50|17242.36|17122.36|17241.85|17121.85|17242.36|17122.36|17240.5|17120.5|10
1648529880000|2022-03-29 04:58:00|17243.47|17123.47|17242.45|17122.45|17243.6|17123.6|17242.32|17122.32|10
1648529890000|2022-03-29 04:58:10|17242.44|17122.44|17240.33|17120.33|17242.44|17122.44|17240.33|17120.33|10
1648529900000|2022-03-29 04:58:20|17240.24|17120.24|17240.42|17120.42|17240.67|17120.67|17239.85|17119.85|10
1648529910000|2022-03-29 04:58:30|17240.21|17120.21|17240.31|17120.31|17241.53|17121.53|17240.2|17120.2|10
1648529920000|2022-03-29 04:58:40|17240.58|17120.58|17240.9|17120.9|17240.9|17120.9|17239.74|17119.74|10
1648529930000|2022-03-29 04:58:50|17240.94|17120.94|17243.1|17123.1|17243.12|17123.12|17240.65|17120.65|10
1648529940000|2022-03-29 04:59:00|17243.12|17123.12|17242.61|17122.61|17243.63|17123.63|17242.61|17122.61|8
1648529950000|2022-03-29 04:59:10|17242.34|17122.34|17242.54|17122.54|17242.54|17122.54|17241.46|17121.46|9
1648529960000|2022-03-29 04:59:20|17243|17123|17244.14|17124.14|17244.79|17124.79|17242.36|17122.36|10
1648529970000|2022-03-29 04:59:30|17243.82|17123.82|17245.91|17125.91|17245.91|17125.91|17243.27|17123.27|10
1648529980000|2022-03-29 04:59:40|17245.29|17125.29|17245.36|17125.36|17246.04|17126.04|17245.02|17125.02|9
1648529990000|2022-03-29 04:59:50|17245.26|17125.26|17242.83|17122.83|17245.26|17125.26|17242.83|17122.83|10
1648530000000|2022-03-29 05:00:00|17243.86|17123.86|17247.39|17127.39|17247.39|17127.39|17243.86|17123.86|10
1648530010000|2022-03-29 05:00:10|17247.46|17127.46|17250.69|17130.69|17250.69|17130.69|17247.46|17127.46|10
1648530020000|2022-03-29 05:00:20|17250.82|17130.82|17249.74|17129.74|17251.78|17131.78|17249.74|17129.74|10
1648530030000|2022-03-29 05:00:30|17249.41|17129.41|17248.5|17128.5|17249.41|17129.41|17247.74|17127.74|10
1648530040000|2022-03-29 05:00:40|17249.25|17129.25|17251.85|17131.85|17251.85|17131.85|17249.25|17129.25|10
1648530050000|2022-03-29 05:00:50|17252.42|17132.42|17255.68|17135.68|17255.68|17135.68|17252.42|17132.42|10
1648530060000|2022-03-29 05:01:00|17255.92|17135.92|17255.45|17135.45|17256.36|17136.36|17255.45|17135.45|10
1648530070000|2022-03-29 05:01:10|17255.19|17135.19|17255.85|17135.85|17256.13|17136.13|17255.19|17135.19|10
1648530080000|2022-03-29 05:01:20|17255.75|17135.75|17256.49|17136.49|17256.49|17136.49|17255.42|17135.42|10
1648530090000|2022-03-29 05:01:30|17256.5|17136.5|17257.4|17137.4|17257.4|17137.4|17256.21|17136.21|9
1648530100000|2022-03-29 05:01:40|17257.69|17137.69|17256.49|17136.49|17257.69|17137.69|17255.9|17135.9|10
1648530110000|2022-03-29 05:01:50|17257.02|17137.02|17257.12|17137.12|17259.66|17139.66|17257.02|17137.02|10
1648530120000|2022-03-29 05:02:00|17256.8|17136.8|17255.75|17135.75|17256.8|17136.8|17255.16|17135.16|10
1648530130000|2022-03-29 05:02:10|17255.78|17135.78|17254.67|17134.67|17255.89|17135.89|17254.67|17134.67|10
1648530140000|2022-03-29 05:02:20|17254.78|17134.78|17255.13|17135.13|17255.29|17135.29|17254.78|17134.78|10
1648530150000|2022-03-29 05:02:30|17255.14|17135.14|17252.03|17132.03|17255.21|17135.21|17252.03|17132.03|10
1648530160000|2022-03-29 05:02:40|17252.14|17132.14|17250.27|17130.27|17252.14|17132.14|17250.27|17130.27|9
1648530170000|2022-03-29 05:02:50|17249.62|17129.62|17253.24|17133.24|17253.25|17133.25|17249.62|17129.62|10
1648530180000|2022-03-29 05:03:00|17253.27|17133.27|17252.34|17132.34|17253.55|17133.55|17251.79|17131.79|9
1648530190000|2022-03-29 05:03:10|17252.47|17132.47|17252.81|17132.81|17252.81|17132.81|17251.91|17131.91|8
1648530200000|2022-03-29 05:03:20|17253.08|17133.08|17255.42|17135.42|17255.42|17135.42|17253.08|17133.08|10
1648530210000|2022-03-29 05:03:30|17255.62|17135.62|17255.38|17135.38|17255.81|17135.81|17254.73|17134.73|10
1648530220000|2022-03-29 05:03:40|17255.27|17135.27|17256.36|17136.36|17256.4|17136.4|17255.05|17135.05|9
1648530230000|2022-03-29 05:03:50|17256.4|17136.4|17260.73|17140.73|17260.73|17140.73|17255.53|17135.53|10
1648530240000|2022-03-29 05:04:00|17262|17142|17265.5|17145.5|17265.5|17145.5|17262|17142|10
1648530250000|2022-03-29 05:04:10|17266.02|17146.02|17267.85|17147.85|17269.38|17149.38|17266.02|17146.02|10
1648530260000|2022-03-29 05:04:20|17267.8|17147.8|17267.95|17147.95|17268.03|17148.03|17267.73|17147.73|10
1648530270000|2022-03-29 05:04:30|17267.93|17147.93|17269.41|17149.41|17269.54|17149.54|17267.93|17147.93|10
1648530280000|2022-03-29 05:04:40|17269.44|17149.44|17269.49|17149.49|17270.23|17150.23|17269.44|17149.44|10
1648530290000|2022-03-29 05:04:50|17269.4|17149.4|17270.13|17150.13|17270.13|17150.13|17268.46|17148.46|10
1648530300000|2022-03-29 05:05:00|17271.17|17151.17|17270.88|17150.88|17272.12|17152.12|17270.88|17150.88|10
1648530310000|2022-03-29 05:05:10|17270.21|17150.21|17270.35|17150.35|17270.81|17150.81|17269.4|17149.4|10
1648530320000|2022-03-29 05:05:20|17270.7|17150.7|17271.42|17151.42|17271.93|17151.93|17270.7|17150.7|10
1648530330000|2022-03-29 05:05:30|17270.99|17150.99|17269.24|17149.24|17271.56|17151.56|17269.13|17149.13|10
1648530340000|2022-03-29 05:05:40|17269.4|17149.4|17270.49|17150.49|17270.8|17150.8|17269.4|17149.4|9
1648530350000|2022-03-29 05:05:50|17270.5|17150.5|17268.47|17148.47|17270.5|17150.5|17268.47|17148.47|8
1648530360000|2022-03-29 05:06:00|17268.51|17148.51|17269.5|17149.5|17270.35|17150.35|17268.51|17148.51|9
1648530370000|2022-03-29 05:06:10|17269.32|17149.32|17271.44|17151.44|17271.48|17151.48|17269.16|17149.16|10
1648530380000|2022-03-29 05:06:20|17271.42|17151.42|17273.88|17153.88|17273.88|17153.88|17271.42|17151.42|9
1648530390000|2022-03-29 05:06:30|17273.37|17153.37|17274.58|17154.58|17274.58|17154.58|17272.87|17152.87|10
1648530400000|2022-03-29 05:06:40|17274.23|17154.23|17270.07|17150.07|17274.27|17154.27|17270|17150|10
1648530410000|2022-03-29 05:06:50|17269.75|17149.75|17268.56|17148.56|17269.89|17149.89|17268.56|17148.56|10
1648530420000|2022-03-29 05:07:00|17268.07|17148.07|17268.85|17148.85|17269.27|17149.27|17267.96|17147.96|9
1648530430000|2022-03-29 05:07:10|17269.88|17149.88|17269.7|17149.7|17270|17150|17269.65|17149.65|9
1648530440000|2022-03-29 05:07:20|17270.09|17150.09|17267.24|17147.24|17270.09|17150.09|17267.22|17147.22|10
1648530450000|2022-03-29 05:07:30|17268.34|17148.34|17266.53|17146.53|17268.34|17148.34|17266.4|17146.4|10
1648530460000|2022-03-29 05:07:40|17266.52|17146.52|17265.83|17145.83|17266.58|17146.58|17265.71|17145.71|8
1648530470000|2022-03-29 05:07:50|17265.87|17145.87|17265.57|17145.57|17267.64|17147.64|17265.57|17145.57|9
1648530480000|2022-03-29 05:08:00|17265|17145|17265.32|17145.32|17265.32|17145.32|17264.84|17144.84|10
1648530490000|2022-03-29 05:08:10|17265.2|17145.2|17263.72|17143.72|17265.72|17145.72|17263.72|17143.72|8
1648530500000|2022-03-29 05:08:20|17263.44|17143.44|17264.51|17144.51|17264.51|17144.51|17263.37|17143.37|9
1648530510000|2022-03-29 05:08:30|17264.59|17144.59|17265.01|17145.01|17265.26|17145.26|17264.46|17144.46|8
1648530520000|2022-03-29 05:08:40|17265.13|17145.13|17265.87|17145.87|17265.87|17145.87|17265.07|17145.07|10
1648530530000|2022-03-29 05:08:50|17265.39|17145.39|17265.36|17145.36|17265.79|17145.79|17264.44|17144.44|10
1648530540000|2022-03-29 05:09:00|17265.95|17145.95|17266.37|17146.37|17266.41|17146.41|17265.76|17145.76|9
1648530550000|2022-03-29 05:09:10|17266.2|17146.2|17266.86|17146.86|17266.86|17146.86|17266.18|17146.18|9
1648530560000|2022-03-29 05:09:20|17266.89|17146.89|17263.97|17143.97|17267.3|17147.3|17263.97|17143.97|10
1648530570000|2022-03-29 05:09:30|17264.69|17144.69|17261.73|17141.73|17264.91|17144.91|17261.73|17141.73|10
1648530580000|2022-03-29 05:09:40|17261.91|17141.91|17263.16|17143.16|17263.16|17143.16|17261.91|17141.91|9
1648530590000|2022-03-29 05:09:50|17263.07|17143.07|17263.02|17143.02|17263.2|17143.2|17262.85|17142.85|8
1648530600000|2022-03-29 05:10:00|17263.04|17143.04|17262.21|17142.21|17263.08|17143.08|17261.58|17141.58|7
1648530610000|2022-03-29 05:10:10|17262.06|17142.06|17260.87|17140.87|17262.06|17142.06|17260.68|17140.68|9
1648530620000|2022-03-29 05:10:20|17261.4|17141.4|17260.91|17140.91|17261.4|17141.4|17260.71|17140.71|10
1648530630000|2022-03-29 05:10:30|17261.08|17141.08|17259.37|17139.37|17261.08|17141.08|17259.37|17139.37|9
1648530640000|2022-03-29 05:10:40|17259.36|17139.36|17261.14|17141.14|17261.14|17141.14|17259.23|17139.23|9
1648530650000|2022-03-29 05:10:50|17261.34|17141.34|17262.14|17142.14|17262.14|17142.14|17261.28|17141.28|10
1648530660000|2022-03-29 05:11:00|17262.16|17142.16|17262.91|17142.91|17262.93|17142.93|17262.07|17142.07|10
1648530670000|2022-03-29 05:11:10|17262.76|17142.76|17262.46|17142.46|17262.76|17142.76|17261.12|17141.12|10
1648530680000|2022-03-29 05:11:20|17262.67|17142.67|17260.99|17140.99|17262.67|17142.67|17260.99|17140.99|10
1648530690000|2022-03-29 05:11:30|17261.39|17141.39|17258.1|17138.1|17261.39|17141.39|17258.1|17138.1|9
1648530700000|2022-03-29 05:11:40|17257.87|17137.87|17257.38|17137.38|17257.87|17137.87|17255.23|17135.23|9
1648530710000|2022-03-29 05:11:50|17257.28|17137.28|17256.25|17136.25|17257.59|17137.59|17256.25|17136.25|9
1648530720000|2022-03-29 05:12:00|17255.12|17135.12|17255.35|17135.35|17255.41|17135.41|17255.12|17135.12|10
1648530730000|2022-03-29 05:12:10|17255.5|17135.5|17255.68|17135.68|17255.94|17135.94|17255.5|17135.5|10
1648530740000|2022-03-29 05:12:20|17255.79|17135.79|17258.66|17138.66|17258.66|17138.66|17255.79|17135.79|8
1648530750000|2022-03-29 05:12:30|17258.98|17138.98|17257.85|17137.85|17259.04|17139.04|17257.85|17137.85|8
1648530760000|2022-03-29 05:12:40|17256.77|17136.77|17257.12|17137.12|17257.12|17137.12|17256.1|17136.1|10
1648530770000|2022-03-29 05:12:50|17256.52|17136.52|17255.06|17135.06|17256.52|17136.52|17254.8|17134.8|10
1648530780000|2022-03-29 05:13:00|17255.04|17135.04|17255.87|17135.87|17256.14|17136.14|17255.04|17135.04|10
1648530790000|2022-03-29 05:13:10|17255.98|17135.98|17253.36|17133.36|17256|17136|17253.36|17133.36|9
1648530800000|2022-03-29 05:13:20|17253.49|17133.49|17253.03|17133.03|17253.7|17133.7|17253.03|17133.03|9
1648530810000|2022-03-29 05:13:30|17253.05|17133.05|17252.31|17132.31|17253.05|17133.05|17252.31|17132.31|7
1648530820000|2022-03-29 05:13:40|17252.24|17132.24|17251.05|17131.05|17252.34|17132.34|17251.05|17131.05|9
1648530830000|2022-03-29 05:13:50|17250.82|17130.82|17247.01|17127.01|17250.82|17130.82|17246.69|17126.69|8
1648530840000|2022-03-29 05:14:00|17246.41|17126.41|17248.06|17128.06|17248.92|17128.92|17246.41|17126.41|9
1648530850000|2022-03-29 05:14:10|17249.12|17129.12|17249.8|17129.8|17249.83|17129.83|17249.12|17129.12|10
1648530860000|2022-03-29 05:14:20|17249.67|17129.67|17247.88|17127.88|17249.92|17129.92|17247.88|17127.88|9
1648530870000|2022-03-29 05:14:30|17246.06|17126.06|17244.97|17124.97|17246.06|17126.06|17244.97|17124.97|8
1648530880000|2022-03-29 05:14:40|17245.15|17125.15|17244.32|17124.32|17245.15|17125.15|17244.27|17124.27|8
1648530890000|2022-03-29 05:14:50|17244.48|17124.48|17244.2|17124.2|17244.64|17124.64|17242.91|17122.91|10
1648530900000|2022-03-29 05:15:00|17244.26|17124.26|17244.34|17124.34|17244.46|17124.46|17244.18|17124.18|10
1648530910000|2022-03-29 05:15:10|17244.39|17124.39|17245.9|17125.9|17245.99|17125.99|17243.96|17123.96|10
1648530920000|2022-03-29 05:15:20|17246.5|17126.5|17248|17128|17248|17128|17246.39|17126.39|10
1648530930000|2022-03-29 05:15:30|17248.12|17128.12|17248.11|17128.11|17248.19|17128.19|17247.95|17127.95|10
1648530940000|2022-03-29 05:15:40|17248.35|17128.35|17246.36|17126.36|17248.42|17128.42|17246.15|17126.15|10
1648530950000|2022-03-29 05:15:50|17246.66|17126.66|17248.71|17128.71|17248.71|17128.71|17246.63|17126.63|9
1648530960000|2022-03-29 05:16:00|17248.59|17128.59|17249.46|17129.46|17249.46|17129.46|17248.43|17128.43|10
1648530970000|2022-03-29 05:16:10|17250.4|17130.4|17250.9|17130.9|17251.02|17131.02|17250.4|17130.4|9
1648530980000|2022-03-29 05:16:20|17252.37|17132.37|17251.07|17131.07|17252.39|17132.39|17251.07|17131.07|9
1648530990000|2022-03-29 05:16:30|17252.1|17132.1|17251.37|17131.37|17252.19|17132.19|17251.04|17131.04|9
1648531000000|2022-03-29 05:16:40|17251.58|17131.58|17252.47|17132.47|17252.55|17132.55|17251.48|17131.48|9
1648531010000|2022-03-29 05:16:50|17252.35|17132.35|17251.97|17131.97|17252.36|17132.36|17251.58|17131.58|9
1648531020000|2022-03-29 05:17:00|17251.86|17131.86|17250.67|17130.67|17252.11|17132.11|17250.41|17130.41|9
1648531030000|2022-03-29 05:17:10|17249.92|17129.92|17250.97|17130.97|17250.97|17130.97|17249.92|17129.92|8
1648531040000|2022-03-29 05:17:20|17251.47|17131.47|17252.05|17132.05|17252.34|17132.34|17251.47|17131.47|9
1648531050000|2022-03-29 05:17:30|17252.02|17132.02|17252.21|17132.21|17252.63|17132.63|17252.02|17132.02|9
1648531060000|2022-03-29 05:17:40|17251.76|17131.76|17251.52|17131.52|17251.81|17131.81|17251.52|17131.52|9
1648531070000|2022-03-29 05:17:50|17251.16|17131.16|17251.35|17131.35|17251.35|17131.35|17250.19|17130.19|9
1648531080000|2022-03-29 05:18:00|17251.31|17131.31|17250.36|17130.36|17251.31|17131.31|17250.36|17130.36|9
1648531090000|2022-03-29 05:18:10|17250.39|17130.39|17248.76|17128.76|17250.51|17130.51|17248.36|17128.36|10
1648531100000|2022-03-29 05:18:20|17248.87|17128.87|17248.52|17128.52|17248.87|17128.87|17248.5|17128.5|9
1648531110000|2022-03-29 05:18:30|17248.51|17128.51|17246.69|17126.69|17248.51|17128.51|17246.68|17126.68|10
1648531120000|2022-03-29 05:18:40|17246.71|17126.71|17246.91|17126.91|17247.27|17127.27|17246.71|17126.71|8
1648531130000|2022-03-29 05:18:50|17247.2|17127.2|17244.07|17124.07|17247.21|17127.21|17244.07|17124.07|10
1648531140000|2022-03-29 05:19:00|17244.12|17124.12|17244.84|17124.84|17244.84|17124.84|17243.42|17123.42|10
1648531150000|2022-03-29 05:19:10|17244.7|17124.7|17241.39|17121.39|17244.7|17124.7|17241.39|17121.39|10
1648531160000|2022-03-29 05:19:20|17241.21|17121.21|17241.13|17121.13|17241.55|17121.55|17240.54|17120.54|8
1648531170000|2022-03-29 05:19:30|17241.07|17121.07|17240.81|17120.81|17241.07|17121.07|17240.7|17120.7|9
1648531180000|2022-03-29 05:19:40|17240.8|17120.8|17240.15|17120.15|17240.84|17120.84|17239.72|17119.72|10
1648531190000|2022-03-29 05:19:50|17240.71|17120.71|17241.34|17121.34|17241.34|17121.34|17240.7|17120.7|10
1648531200000|2022-03-29 05:20:00|17241.36|17121.36|17245.44|17125.44|17245.44|17125.44|17241.24|17121.24|10
1648531210000|2022-03-29 05:20:10|17244.76|17124.76|17245.68|17125.68|17245.72|17125.72|17244.76|17124.76|9
1648531220000|2022-03-29 05:20:20|17246.34|17126.34|17245.51|17125.51|17246.5|17126.5|17245.51|17125.51|9
1648531230000|2022-03-29 05:20:30|17245.26|17125.26|17244.35|17124.35|17245.27|17125.27|17244.35|17124.35|10
1648531240000|2022-03-29 05:20:40|17244.33|17124.33|17244.43|17124.43|17244.51|17124.51|17244.08|17124.08|8
1648531250000|2022-03-29 05:20:50|17244.4|17124.4|17244.99|17124.99|17244.99|17124.99|17243.73|17123.73|10
1648531260000|2022-03-29 05:21:00|17244.96|17124.96|17243.7|17123.7|17244.96|17124.96|17243.7|17123.7|10
1648531270000|2022-03-29 05:21:10|17243.58|17123.58|17243.28|17123.28|17243.7|17123.7|17243.21|17123.21|9
1648531280000|2022-03-29 05:21:20|17243.31|17123.31|17242.33|17122.33|17243.58|17123.58|17242.33|17122.33|9
1648531290000|2022-03-29 05:21:30|17241.09|17121.09|17241.78|17121.78|17241.78|17121.78|17240.9|17120.9|9
1648531300000|2022-03-29 05:21:40|17241.75|17121.75|17243.7|17123.7|17243.7|17123.7|17241.74|17121.74|9
1648531310000|2022-03-29 05:21:50|17244.27|17124.27|17244.32|17124.32|17244.36|17124.36|17244.19|17124.19|9
1648531320000|2022-03-29 05:22:00|17244.3|17124.3|17244.19|17124.19|17244.46|17124.46|17244.19|17124.19|9
1648531330000|2022-03-29 05:22:10|17244.24|17124.24|17243.92|17123.92|17244.45|17124.45|17243.51|17123.51|9
1648531340000|2022-03-29 05:22:20|17243.85|17123.85|17244.57|17124.57|17244.57|17124.57|17243.84|17123.84|10
1648531350000|2022-03-29 05:22:30|17244.54|17124.54|17244.78|17124.78|17244.84|17124.84|17244.54|17124.54|8
1648531360000|2022-03-29 05:22:40|17244.66|17124.66|17243.67|17123.67|17244.67|17124.67|17243.34|17123.34|10
1648531370000|2022-03-29 05:22:50|17243.6|17123.6|17245.03|17125.03|17245.06|17125.06|17243.58|17123.58|10
1648531380000|2022-03-29 05:23:00|17244.94|17124.94|17247.83|17127.83|17247.83|17127.83|17244.94|17124.94|10
1648531390000|2022-03-29 05:23:10|17247.85|17127.85|17249.78|17129.78|17249.78|17129.78|17247.85|17127.85|10
1648531400000|2022-03-29 05:23:20|17250|17130|17252.1|17132.1|17252.1|17132.1|17250|17130|9
1648531410000|2022-03-29 05:23:30|17252.18|17132.18|17250.24|17130.24|17252.18|17132.18|17250.24|17130.24|10
1648531420000|2022-03-29 05:23:40|17250.58|17130.58|17250.55|17130.55|17250.73|17130.73|17250.3|17130.3|8
1648531430000|2022-03-29 05:23:50|17250.57|17130.57|17251.69|17131.69|17252.43|17132.43|17250.57|17130.57|9
1648531440000|2022-03-29 05:24:00|17252.04|17132.04|17252.41|17132.41|17253.25|17133.25|17251.9|17131.9|9
1648531450000|2022-03-29 05:24:10|17253.03|17133.03|17253.5|17133.5|17253.55|17133.55|17253.03|17133.03|10
1648531460000|2022-03-29 05:24:20|17253.96|17133.96|17254.34|17134.34|17254.62|17134.62|17253.96|17133.96|10
1648531470000|2022-03-29 05:24:30|17254.24|17134.24|17253|17133|17254.24|17134.24|17253|17133|9
1648531480000|2022-03-29 05:24:40|17252.55|17132.55|17252.18|17132.18|17252.57|17132.57|17252.18|17132.18|8
1648531490000|2022-03-29 05:24:50|17252.04|17132.04|17251.41|17131.41|17252.04|17132.04|17251.41|17131.41|10
1648531500000|2022-03-29 05:25:00|17251.26|17131.26|17251.6|17131.6|17251.64|17131.64|17251.07|17131.07|9
1648531510000|2022-03-29 05:25:10|17251.85|17131.85|17249.24|17129.24|17251.87|17131.87|17249.24|17129.24|8
1648531520000|2022-03-29 05:25:20|17249.26|17129.26|17250.59|17130.59|17250.67|17130.67|17249.23|17129.23|9
1648531530000|2022-03-29 05:25:30|17251.99|17131.99|17253.02|17133.02|17253.02|17133.02|17251.99|17131.99|10
1648531540000|2022-03-29 05:25:40|17253.2|17133.2|17254.23|17134.23|17254.24|17134.24|17253.2|17133.2|10
1648531550000|2022-03-29 05:25:50|17254.46|17134.46|17254.93|17134.93|17255.95|17135.95|17254.46|17134.46|9
1648531560000|2022-03-29 05:26:00|17255.11|17135.11|17255.74|17135.74|17255.91|17135.91|17255.06|17135.06|10
1648531570000|2022-03-29 05:26:10|17255.75|17135.75|17255.4|17135.4|17255.76|17135.76|17255.38|17135.38|9
1648531580000|2022-03-29 05:26:20|17255.14|17135.14|17257.19|17137.19|17257.19|17137.19|17255.14|17135.14|9
1648531590000|2022-03-29 05:26:30|17257.47|17137.47|17257.49|17137.49|17257.94|17137.94|17257.37|17137.37|8
1648531600000|2022-03-29 05:26:40|17257.55|17137.55|17257.45|17137.45|17257.55|17137.55|17257.41|17137.41|6
1648531610000|2022-03-29 05:26:50|17257.58|17137.58|17259.78|17139.78|17259.86|17139.86|17257.49|17137.49|9
1648531620000|2022-03-29 05:27:00|17259.91|17139.91|17261.45|17141.45|17261.48|17141.48|17259.63|17139.63|10
1648531630000|2022-03-29 05:27:10|17262.4|17142.4|17263.21|17143.21|17263.49|17143.49|17262.4|17142.4|7
1648531640000|2022-03-29 05:27:20|17263.5|17143.5|17261.65|17141.65|17263.52|17143.52|17261.65|17141.65|10
1648531650000|2022-03-29 05:27:30|17261.5|17141.5|17261.84|17141.84|17261.97|17141.97|17261.44|17141.44|10
1648531660000|2022-03-29 05:27:40|17261.87|17141.87|17263.95|17143.95|17264.05|17144.05|17261.87|17141.87|9
1648531670000|2022-03-29 05:27:50|17263.94|17143.94|17262.39|17142.39|17264.17|17144.17|17262.31|17142.31|10
1648531680000|2022-03-29 05:28:00|17262.28|17142.28|17258.3|17138.3|17262.28|17142.28|17258.3|17138.3|10
1648531690000|2022-03-29 05:28:10|17258.26|17138.26|17258.07|17138.07|17258.41|17138.41|17258.03|17138.03|10
1648531700000|2022-03-29 05:28:20|17258.25|17138.25|17258.55|17138.55|17258.66|17138.66|17258.22|17138.22|10
1648531710000|2022-03-29 05:28:30|17258.67|17138.67|17257.85|17137.85|17259.42|17139.42|17257.78|17137.78|9
1648531720000|2022-03-29 05:28:40|17257.67|17137.67|17257.87|17137.87|17258.35|17138.35|17257.67|17137.67|10
1648531730000|2022-03-29 05:28:50|17257.91|17137.91|17257.77|17137.77|17257.91|17137.91|17257.63|17137.63|9
1648531740000|2022-03-29 05:29:00|17257.85|17137.85|17256.31|17136.31|17257.85|17137.85|17256.31|17136.31|10
1648531750000|2022-03-29 05:29:10|17256|17136|17256.49|17136.49|17256.54|17136.54|17255.2|17135.2|9
1648531760000|2022-03-29 05:29:20|17256.59|17136.59|17257.1|17137.1|17257.72|17137.72|17256.59|17136.59|9
1648531770000|2022-03-29 05:29:30|17256.87|17136.87|17257.02|17137.02|17257.17|17137.17|17256.62|17136.62|10
1648531780000|2022-03-29 05:29:40|17256.89|17136.89|17254.8|17134.8|17256.89|17136.89|17254.8|17134.8|10
1648531790000|2022-03-29 05:29:50|17254.83|17134.83|17252.95|17132.95|17254.87|17134.87|17252.68|17132.68|10
1648531800000|2022-03-29 05:30:00|17252.91|17132.91|17253.18|17133.18|17253.99|17133.99|17252.53|17132.53|7
1648531810000|2022-03-29 05:30:10|17253|17133|17253.73|17133.73|17253.73|17133.73|17252.05|17132.05|9
1648531820000|2022-03-29 05:30:20|17254.13|17134.13|17254.02|17134.02|17254.69|17134.69|17254.02|17134.02|10
1648531830000|2022-03-29 05:30:30|17253.59|17133.59|17251.06|17131.06|17253.59|17133.59|17251.06|17131.06|9
1648531840000|2022-03-29 05:30:40|17251.05|17131.05|17251.66|17131.66|17252.17|17132.17|17251.05|17131.05|9
1648531850000|2022-03-29 05:30:50|17251.88|17131.88|17253.01|17133.01|17253.39|17133.39|17251.88|17131.88|10
1648531860000|2022-03-29 05:31:00|17253.07|17133.07|17252.07|17132.07|17253.07|17133.07|17251.14|17131.14|10
1648531870000|2022-03-29 05:31:10|17251.94|17131.94|17252.26|17132.26|17252.37|17132.37|17251.82|17131.82|9
1648531880000|2022-03-29 05:31:20|17252.11|17132.11|17251.82|17131.82|17252.11|17132.11|17251.58|17131.58|7
1648531890000|2022-03-29 05:31:30|17252.08|17132.08|17250.67|17130.67|17252.14|17132.14|17250.67|17130.67|8
1648531900000|2022-03-29 05:31:40|17251.45|17131.45|17251.44|17131.44|17251.45|17131.45|17251.16|17131.16|8
1648531910000|2022-03-29 05:31:50|17251.58|17131.58|17252.91|17132.91|17253.16|17133.16|17251.58|17131.58|9
1648531920000|2022-03-29 05:32:00|17252.7|17132.7|17253.09|17133.09|17253.18|17133.18|17252.7|17132.7|7
1648531930000|2022-03-29 05:32:10|17253.02|17133.02|17253.67|17133.67|17253.67|17133.67|17251.49|17131.49|10
1648531940000|2022-03-29 05:32:20|17254.11|17134.11|17254.56|17134.56|17254.56|17134.56|17254.09|17134.09|9
1648531950000|2022-03-29 05:32:30|17254.52|17134.52|17255.01|17135.01|17255.01|17135.01|17253.82|17133.82|10
1648531960000|2022-03-29 05:32:40|17254.78|17134.78|17254.69|17134.69|17255.66|17135.66|17254.69|17134.69|10
1648531970000|2022-03-29 05:32:50|17254.68|17134.68|17253.59|17133.59|17254.85|17134.85|17253.59|17133.59|7
1648531980000|2022-03-29 05:33:00|17253.32|17133.32|17256.13|17136.13|17256.13|17136.13|17253.32|17133.32|9
1648531990000|2022-03-29 05:33:10|17256.43|17136.43|17256.84|17136.84|17256.84|17136.84|17256.33|17136.33|10
1648532000000|2022-03-29 05:33:20|17256.42|17136.42|17253.91|17133.91|17256.42|17136.42|17253.91|17133.91|10
1648532010000|2022-03-29 05:33:30|17254.25|17134.25|17252.3|17132.3|17254.25|17134.25|17252.3|17132.3|9
1648532020000|2022-03-29 05:33:40|17252.14|17132.14|17252.92|17132.92|17253.13|17133.13|17252.14|17132.14|9
1648532030000|2022-03-29 05:33:50|17253.54|17133.54|17254.05|17134.05|17254.1|17134.1|17253.54|17133.54|9
1648532040000|2022-03-29 05:34:00|17254|17134|17255.45|17135.45|17255.45|17135.45|17253.85|17133.85|10
1648532050000|2022-03-29 05:34:10|17255.84|17135.84|17255.48|17135.48|17256.33|17136.33|17255.48|17135.48|8
1648532060000|2022-03-29 05:34:20|17254.87|17134.87|17254.73|17134.73|17254.87|17134.87|17254.35|17134.35|10
1648532070000|2022-03-29 05:34:30|17254.52|17134.52|17253.22|17133.22|17254.52|17134.52|17252.86|17132.86|10
1648532080000|2022-03-29 05:34:40|17253.3|17133.3|17255|17135|17255.32|17135.32|17253.27|17133.27|8
1648532090000|2022-03-29 05:34:50|17256.23|17136.23|17256.54|17136.54|17257.53|17137.53|17256.23|17136.23|8
1648532100000|2022-03-29 05:35:00|17257.12|17137.12|17256.93|17136.93|17257.12|17137.12|17256|17136|10
1648532110000|2022-03-29 05:35:10|17257.34|17137.34|17257.27|17137.27|17258.56|17138.56|17257.09|17137.09|10
1648532120000|2022-03-29 05:35:20|17257.34|17137.34|17258.75|17138.75|17258.88|17138.88|17257.34|17137.34|10
1648532130000|2022-03-29 05:35:30|17259.05|17139.05|17260.43|17140.43|17260.43|17140.43|17259.05|17139.05|7
1648532140000|2022-03-29 05:35:40|17260.47|17140.47|17262.02|17142.02|17262.02|17142.02|17260.47|17140.47|10
1648532150000|2022-03-29 05:35:50|17262.05|17142.05|17263.65|17143.65|17263.77|17143.77|17262.05|17142.05|10
1648532160000|2022-03-29 05:36:00|17263.85|17143.85|17265.29|17145.29|17265.32|17145.32|17263.82|17143.82|9
1648532170000|2022-03-29 05:36:10|17265.23|17145.23|17265.96|17145.96|17266.17|17146.17|17265.11|17145.11|10
1648532180000|2022-03-29 05:36:20|17266.64|17146.64|17267.73|17147.73|17267.73|17147.73|17266.64|17146.64|9
1648532190000|2022-03-29 05:36:30|17268.2|17148.2|17268.17|17148.17|17268.66|17148.66|17267.83|17147.83|10
1648532200000|2022-03-29 05:36:40|17267.86|17147.86|17265.47|17145.47|17268.47|17148.47|17265.47|17145.47|10
1648532210000|2022-03-29 05:36:50|17265.32|17145.32|17265.23|17145.23|17265.32|17145.32|17264.67|17144.67|9
1648532220000|2022-03-29 05:37:00|17265.22|17145.22|17264.66|17144.66|17266.36|17146.36|17264.66|17144.66|10
1648532230000|2022-03-29 05:37:10|17264.43|17144.43|17265.09|17145.09|17265.23|17145.23|17264.43|17144.43|10
1648532240000|2022-03-29 05:37:20|17265.33|17145.33|17266.04|17146.04|17266.21|17146.21|17265.33|17145.33|10
1648532250000|2022-03-29 05:37:30|17265.6|17145.6|17264.91|17144.91|17265.6|17145.6|17264.9|17144.9|8
1648532260000|2022-03-29 05:37:40|17265|17145|17265.86|17145.86|17265.9|17145.9|17264.96|17144.96|10
1648532270000|2022-03-29 05:37:50|17265.84|17145.84|17266.59|17146.59|17266.72|17146.72|17265.76|17145.76|9
1648532280000|2022-03-29 05:38:00|17266.65|17146.65|17265.82|17145.82|17266.81|17146.81|17265.82|17145.82|8
1648532290000|2022-03-29 05:38:10|17265.8|17145.8|17266.07|17146.07|17266.07|17146.07|17264.93|17144.93|10
1648532300000|2022-03-29 05:38:20|17264.86|17144.86|17264.96|17144.96|17264.96|17144.96|17264.4|17144.4|9
1648532310000|2022-03-29 05:38:30|17264.95|17144.95|17263.55|17143.55|17264.95|17144.95|17263.55|17143.55|9
1648532320000|2022-03-29 05:38:40|17263.5|17143.5|17262.32|17142.32|17263.65|17143.65|17262.32|17142.32|9
1648532330000|2022-03-29 05:38:50|17262.19|17142.19|17261.33|17141.33|17262.19|17142.19|17261.33|17141.33|8
1648532340000|2022-03-29 05:39:00|17260.59|17140.59|17261.92|17141.92|17262.14|17142.14|17260.59|17140.59|8
1648532350000|2022-03-29 05:39:10|17261.54|17141.54|17260|17140|17261.85|17141.85|17260|17140|10
1648532360000|2022-03-29 05:39:20|17260.02|17140.02|17260.72|17140.72|17261.19|17141.19|17260.02|17140.02|8
1648532370000|2022-03-29 05:39:30|17261.17|17141.17|17261.54|17141.54|17261.86|17141.86|17261.17|17141.17|10
1648532380000|2022-03-29 05:39:40|17261.32|17141.32|17259.89|17139.89|17261.32|17141.32|17259.89|17139.89|10
1648532390000|2022-03-29 05:39:50|17259.85|17139.85|17259.69|17139.69|17259.87|17139.87|17259.34|17139.34|8
1648532400000|2022-03-29 05:40:00|17258.85|17138.85|17259.41|17139.41|17259.57|17139.57|17258.85|17138.85|10
1648532410000|2022-03-29 05:40:10|17258.9|17138.9|17258.33|17138.33|17259.46|17139.46|17258.19|17138.19|9
1648532420000|2022-03-29 05:40:20|17258.55|17138.55|17258.82|17138.82|17261.04|17141.04|17258.55|17138.55|10
1648532430000|2022-03-29 05:40:30|17259.26|17139.26|17258.98|17138.98|17259.66|17139.66|17258.78|17138.78|10
1648532440000|2022-03-29 05:40:40|17258.8|17138.8|17258.07|17138.07|17259.02|17139.02|17258.07|17138.07|10
1648532450000|2022-03-29 05:40:50|17258.03|17138.03|17258.03|17138.03|17258.16|17138.16|17257.96|17137.96|6
1648532460000|2022-03-29 05:41:00|17258.04|17138.04|17259.22|17139.22|17259.3|17139.3|17258.04|17138.04|10
1648532470000|2022-03-29 05:41:10|17259.18|17139.18|17259.65|17139.65|17259.92|17139.92|17258.94|17138.94|10
1648532480000|2022-03-29 05:41:20|17259.3|17139.3|17258.12|17138.12|17260.35|17140.35|17258.12|17138.12|9
1648532490000|2022-03-29 05:41:30|17258.17|17138.17|17258.87|17138.87|17259.04|17139.04|17257.6|17137.6|10
1648532500000|2022-03-29 05:41:40|17259.02|17139.02|17259.03|17139.03|17259.03|17139.03|17258.55|17138.55|9
1648532510000|2022-03-29 05:41:50|17259.29|17139.29|17257.99|17137.99|17259.34|17139.34|17257.99|17137.99|10
1648532520000|2022-03-29 05:42:00|17258.01|17138.01|17259.04|17139.04|17259.04|17139.04|17258.01|17138.01|10
1648532530000|2022-03-29 05:42:10|17258.62|17138.62|17255.62|17135.62|17258.62|17138.62|17255.62|17135.62|10
1648532540000|2022-03-29 05:42:20|17255.47|17135.47|17253.5|17133.5|17255.47|17135.47|17253.49|17133.49|10
1648532550000|2022-03-29 05:42:30|17253.82|17133.82|17249.02|17129.02|17253.84|17133.84|17249.02|17129.02|10
1648532560000|2022-03-29 05:42:40|17248.83|17128.83|17249.11|17129.11|17249.42|17129.42|17248.01|17128.01|10
1648532570000|2022-03-29 05:42:50|17249.12|17129.12|17246.48|17126.48|17249.12|17129.12|17246.48|17126.48|8
1648532580000|2022-03-29 05:43:00|17246.45|17126.45|17244.87|17124.87|17247.51|17127.51|17244.87|17124.87|10
1648532590000|2022-03-29 05:43:10|17244.54|17124.54|17244.36|17124.36|17244.54|17124.54|17243.93|17123.93|10
1648532600000|2022-03-29 05:43:20|17244.29|17124.29|17244.45|17124.45|17244.45|17124.45|17243.98|17123.98|10
1648532610000|2022-03-29 05:43:30|17244.62|17124.62|17244.62|17124.62|17244.62|17124.62|17244.02|17124.02|10
1648532620000|2022-03-29 05:43:40|17244.54|17124.54|17244.36|17124.36|17244.54|17124.54|17244.36|17124.36|10
1648532630000|2022-03-29 05:43:50|17244.49|17124.49|17245.8|17125.8|17245.8|17125.8|17244.49|17124.49|10
1648532640000|2022-03-29 05:44:00|17245.93|17125.93|17244.44|17124.44|17245.93|17125.93|17244.44|17124.44|8
1648532650000|2022-03-29 05:44:10|17244.41|17124.41|17243.22|17123.22|17244.55|17124.55|17243.22|17123.22|10
1648532660000|2022-03-29 05:44:20|17243.21|17123.21|17243.84|17123.84|17243.84|17123.84|17242.89|17122.89|9
1648532670000|2022-03-29 05:44:30|17243.88|17123.88|17247.64|17127.64|17247.64|17127.64|17243.88|17123.88|9
1648532680000|2022-03-29 05:44:40|17248.4|17128.4|17249.67|17129.67|17250.15|17130.15|17248.4|17128.4|10
1648532690000|2022-03-29 05:44:50|17249.57|17129.57|17252.32|17132.32|17252.32|17132.32|17249.57|17129.57|10
1648532700000|2022-03-29 05:45:00|17253.22|17133.22|17259.59|17139.59|17260.24|17140.24|17253.22|17133.22|10
1648532710000|2022-03-29 05:45:10|17259.46|17139.46|17271.47|17151.47|17271.47|17151.47|17259.09|17139.09|10
1648532720000|2022-03-29 05:45:20|17271.57|17151.57|17273.07|17153.07|17274.44|17154.44|17271.57|17151.57|10
1648532730000|2022-03-29 05:45:30|17273.37|17153.37|17275.59|17155.59|17275.59|17155.59|17273.28|17153.28|10
1648532740000|2022-03-29 05:45:40|17275.53|17155.53|17284.51|17164.51|17285.62|17165.62|17275.53|17155.53|10
1648532750000|2022-03-29 05:45:50|17284.32|17164.32|17282.71|17162.71|17284.32|17164.32|17281.35|17161.35|9
1648532760000|2022-03-29 05:46:00|17282.59|17162.59|17283.72|17163.72|17283.72|17163.72|17282.52|17162.52|10
1648532770000|2022-03-29 05:46:10|17284.12|17164.12|17286.11|17166.11|17286.16|17166.16|17284.12|17164.12|10
1648532780000|2022-03-29 05:46:20|17286.14|17166.14|17286.65|17166.65|17286.93|17166.93|17286.11|17166.11|10
1648532790000|2022-03-29 05:46:30|17286.32|17166.32|17286.05|17166.05|17286.32|17166.32|17284.54|17164.54|10
1648532800000|2022-03-29 05:46:40|17285.91|17165.91|17287.4|17167.4|17287.91|17167.91|17285.8|17165.8|10
1648532810000|2022-03-29 05:46:50|17288.38|17168.38|17287.91|17167.91|17289.43|17169.43|17287.77|17167.77|10
1648532820000|2022-03-29 05:47:00|17287.89|17167.89|17288.49|17168.49|17288.99|17168.99|17287.88|17167.88|9
1648532830000|2022-03-29 05:47:10|17288.44|17168.44|17288.89|17168.89|17288.89|17168.89|17288.12|17168.12|10
1648532840000|2022-03-29 05:47:20|17288.61|17168.61|17285.29|17165.29|17289.04|17169.04|17285.29|17165.29|10
1648532850000|2022-03-29 05:47:30|17283.67|17163.67|17278.68|17158.68|17283.67|17163.67|17278.68|17158.68|10
1648532860000|2022-03-29 05:47:40|17277.85|17157.85|17274.55|17154.55|17277.85|17157.85|17274.55|17154.55|8
1648532870000|2022-03-29 05:47:50|17275.44|17155.44|17272.43|17152.43|17275.44|17155.44|17272.28|17152.28|10
1648532880000|2022-03-29 05:48:00|17272.37|17152.37|17271.64|17151.64|17272.96|17152.96|17271.57|17151.57|10
1648532890000|2022-03-29 05:48:10|17271.66|17151.66|17269.47|17149.47|17271.66|17151.66|17269.22|17149.22|10
1648532900000|2022-03-29 05:48:20|17269.48|17149.48|17268.98|17148.98|17269.48|17149.48|17268.71|17148.71|10
1648532910000|2022-03-29 05:48:30|17268.87|17148.87|17266.54|17146.54|17268.87|17148.87|17266.54|17146.54|10
1648532920000|2022-03-29 05:48:40|17266.72|17146.72|17265.84|17145.84|17266.9|17146.9|17265.62|17145.62|10
1648532930000|2022-03-29 05:48:50|17265.83|17145.83|17266.55|17146.55|17266.55|17146.55|17265.83|17145.83|10
1648532940000|2022-03-29 05:49:00|17266.96|17146.96|17266.91|17146.91|17267.29|17147.29|17266.91|17146.91|10
1648532950000|2022-03-29 05:49:10|17267.53|17147.53|17269.61|17149.61|17269.69|17149.69|17267.46|17147.46|8
1648532960000|2022-03-29 05:49:20|17269.87|17149.87|17268.96|17148.96|17269.95|17149.95|17268.81|17148.81|10
1648532970000|2022-03-29 05:49:30|17269.2|17149.2|17270.11|17150.11|17270.45|17150.45|17269.15|17149.15|10
1648532980000|2022-03-29 05:49:40|17269.95|17149.95|17269.48|17149.48|17269.95|17149.95|17269.17|17149.17|10
1648532990000|2022-03-29 05:49:50|17269.51|17149.51|17270.54|17150.54|17270.54|17150.54|17269.51|17149.51|9
1648533000000|2022-03-29 05:50:00|17270.84|17150.84|17269.8|17149.8|17270.84|17150.84|17269.8|17149.8|10
1648533010000|2022-03-29 05:50:10|17269.53|17149.53|17268.58|17148.58|17269.53|17149.53|17268.47|17148.47|10
1648533020000|2022-03-29 05:50:20|17268.37|17148.37|17268.23|17148.23|17269.43|17149.43|17268.05|17148.05|9
1648533030000|2022-03-29 05:50:30|17268.49|17148.49|17267.97|17147.97|17268.5|17148.5|17267.85|17147.85|10
1648533040000|2022-03-29 05:50:40|17267.25|17147.25|17271.77|17151.77|17271.77|17151.77|17267.25|17147.25|9
1648533050000|2022-03-29 05:50:50|17272.11|17152.11|17276.13|17156.13|17276.31|17156.31|17271.98|17151.98|10
1648533060000|2022-03-29 05:51:00|17276.03|17156.03|17277.34|17157.34|17277.54|17157.54|17276.03|17156.03|8
1648533070000|2022-03-29 05:51:10|17277.35|17157.35|17278.61|17158.61|17278.61|17158.61|17277.19|17157.19|10
1648533080000|2022-03-29 05:51:20|17278.45|17158.45|17279.18|17159.18|17279.18|17159.18|17277.95|17157.95|10
1648533090000|2022-03-29 05:51:30|17279.08|17159.08|17279.03|17159.03|17280.42|17160.42|17278.8|17158.8|10
1648533100000|2022-03-29 05:51:40|17279.02|17159.02|17280.28|17160.28|17280.59|17160.59|17278.98|17158.98|10
1648533110000|2022-03-29 05:51:50|17280.41|17160.41|17280.31|17160.31|17280.91|17160.91|17280.23|17160.23|9
1648533120000|2022-03-29 05:52:00|17280.57|17160.57|17284.14|17164.14|17284.47|17164.47|17280.57|17160.57|9
1648533130000|2022-03-29 05:52:10|17283.9|17163.9|17283.7|17163.7|17284.48|17164.48|17283.69|17163.69|10
1648533140000|2022-03-29 05:52:20|17283.68|17163.68|17285.77|17165.77|17285.77|17165.77|17283.68|17163.68|10
1648533150000|2022-03-29 05:52:30|17285.83|17165.83|17284.74|17164.74|17285.83|17165.83|17284.74|17164.74|10
1648533160000|2022-03-29 05:52:40|17284.8|17164.8|17285.63|17165.63|17285.7|17165.7|17284.8|17164.8|10
1648533170000|2022-03-29 05:52:50|17285.54|17165.54|17285.88|17165.88|17286.44|17166.44|17285.53|17165.53|10
1648533180000|2022-03-29 05:53:00|17285.86|17165.86|17286.88|17166.88|17287.18|17167.18|17285.86|17165.86|10
1648533190000|2022-03-29 05:53:10|17286.97|17166.97|17287.66|17167.66|17288.41|17168.41|17286.97|17166.97|9
1648533200000|2022-03-29 05:53:20|17287.64|17167.64|17288.57|17168.57|17288.57|17168.57|17287.62|17167.62|8
1648533210000|2022-03-29 05:53:30|17289.32|17169.32|17291.57|17171.57|17291.57|17171.57|17288.97|17168.97|10
1648533220000|2022-03-29 05:53:40|17291.62|17171.62|17290.74|17170.74|17291.62|17171.62|17290|17170|8
1648533230000|2022-03-29 05:53:50|17291.85|17171.85|17289.71|17169.71|17291.85|17171.85|17289.7|17169.7|9
1648533240000|2022-03-29 05:54:00|17289.83|17169.83|17289.02|17169.02|17290.94|17170.94|17289.02|17169.02|10
1648533250000|2022-03-29 05:54:10|17289.14|17169.14|17288.89|17168.89|17289.52|17169.52|17288.88|17168.88|9
1648533260000|2022-03-29 05:54:20|17288.83|17168.83|17287.87|17167.87|17288.83|17168.83|17287.83|17167.83|9
1648533270000|2022-03-29 05:54:30|17287.81|17167.81|17288.34|17168.34|17288.54|17168.54|17287.81|17167.81|9
1648533280000|2022-03-29 05:54:40|17287.96|17167.96|17287.87|17167.87|17288.37|17168.37|17287.87|17167.87|9
1648533290000|2022-03-29 05:54:50|17286.84|17166.84|17289.09|17169.09|17289.09|17169.09|17286.84|17166.84|9
1648533300000|2022-03-29 05:55:00|17289.29|17169.29|17287.47|17167.47|17289.34|17169.34|17287.47|17167.47|10
1648533310000|2022-03-29 05:55:10|17285.24|17165.24|17285.22|17165.22|17285.52|17165.52|17284.95|17164.95|9
1648533320000|2022-03-29 05:55:20|17284.92|17164.92|17286.64|17166.64|17286.68|17166.68|17284.74|17164.74|9
1648533330000|2022-03-29 05:55:30|17286.5|17166.5|17286.34|17166.34|17286.5|17166.5|17284.45|17164.45|10
1648533340000|2022-03-29 05:55:40|17286.15|17166.15|17287.2|17167.2|17287.31|17167.31|17286.15|17166.15|9
1648533350000|2022-03-29 05:55:50|17287.37|17167.37|17287.44|17167.44|17287.97|17167.97|17286.86|17166.86|10
1648533360000|2022-03-29 05:56:00|17287.42|17167.42|17288.6|17168.6|17288.6|17168.6|17287.26|17167.26|10
1648533370000|2022-03-29 05:56:10|17288.53|17168.53|17290.47|17170.47|17291.55|17171.55|17288.53|17168.53|10
1648533380000|2022-03-29 05:56:20|17290.54|17170.54|17291.46|17171.46|17291.53|17171.53|17290.54|17170.54|8
1648533390000|2022-03-29 05:56:30|17291.39|17171.39|17292.37|17172.37|17292.4|17172.4|17291.39|17171.39|9
1648533400000|2022-03-29 05:56:40|17292.12|17172.12|17292.32|17172.32|17292.32|17172.32|17291.44|17171.44|10
1648533410000|2022-03-29 05:56:50|17292.42|17172.42|17292.59|17172.59|17293.42|17173.42|17292.42|17172.42|10
1648533420000|2022-03-29 05:57:00|17292.72|17172.72|17293.27|17173.27|17294.13|17174.13|17292.72|17172.72|10
1648533430000|2022-03-29 05:57:10|17293.33|17173.33|17291.14|17171.14|17293.33|17173.33|17291.14|17171.14|10
1648533440000|2022-03-29 05:57:20|17291.03|17171.03|17291.25|17171.25|17291.61|17171.61|17290.58|17170.58|10
1648533450000|2022-03-29 05:57:30|17291.24|17171.24|17290.92|17170.92|17291.24|17171.24|17290.74|17170.74|10
1648533460000|2022-03-29 05:57:40|17289.87|17169.87|17288.56|17168.56|17291.17|17171.17|17288.56|17168.56|10
1648533470000|2022-03-29 05:57:50|17288.55|17168.55|17286.68|17166.68|17288.55|17168.55|17286.29|17166.29|10
1648533480000|2022-03-29 05:58:00|17286.22|17166.22|17283.42|17163.42|17286.6|17166.6|17283.42|17163.42|10
1648533490000|2022-03-29 05:58:10|17283.39|17163.39|17281.19|17161.19|17283.39|17163.39|17281.19|17161.19|8
1648533500000|2022-03-29 05:58:20|17280.45|17160.45|17279.58|17159.58|17280.62|17160.62|17279.58|17159.58|10
1648533510000|2022-03-29 05:58:30|17279.42|17159.42|17279.59|17159.59|17280.51|17160.51|17279.42|17159.42|10
1648533520000|2022-03-29 05:58:40|17279.23|17159.23|17278.48|17158.48|17279.66|17159.66|17278.48|17158.48|10
1648533530000|2022-03-29 05:58:50|17278.67|17158.67|17280.9|17160.9|17280.9|17160.9|17278.47|17158.47|10
1648533540000|2022-03-29 05:59:00|17280.92|17160.92|17280.37|17160.37|17281.05|17161.05|17280.18|17160.18|10
1648533550000|2022-03-29 05:59:10|17280.01|17160.01|17280.43|17160.43|17280.69|17160.69|17280.01|17160.01|8
1648533560000|2022-03-29 05:59:20|17280.59|17160.59|17278.84|17158.84|17280.59|17160.59|17278.84|17158.84|9
1648533570000|2022-03-29 05:59:30|17278.79|17158.79|17278.28|17158.28|17279.31|17159.31|17278.27|17158.27|10
1648533580000|2022-03-29 05:59:40|17278.46|17158.46|17278.28|17158.28|17278.46|17158.46|17278.25|17158.25|9
1648533590000|2022-03-29 05:59:50|17278.45|17158.45|17278.59|17158.59|17278.84|17158.84|17278.45|17158.45|9
1648533600000|2022-03-29 06:00:00|17278.52|17158.52|17279.93|17159.93|17280.16|17160.16|17278.22|17158.22|10
1648533610000|2022-03-29 06:00:10|17279.87|17159.87|17277.81|17157.81|17280.08|17160.08|17277.81|17157.81|10
1648533620000|2022-03-29 06:00:20|17277.68|17157.68|17275.08|17155.08|17277.68|17157.68|17275.08|17155.08|10
1648533630000|2022-03-29 06:00:30|17274.87|17154.87|17274.49|17154.49|17275.22|17155.22|17273.76|17153.76|9
1648533640000|2022-03-29 06:00:40|17275.78|17155.78|17278.41|17158.41|17278.41|17158.41|17275.78|17155.78|10
1648533650000|2022-03-29 06:00:50|17278.55|17158.55|17279.15|17159.15|17279.15|17159.15|17278.55|17158.55|8
1648533660000|2022-03-29 06:01:00|17278.89|17158.89|17280.18|17160.18|17280.18|17160.18|17278.89|17158.89|10
1648533670000|2022-03-29 06:01:10|17280.42|17160.42|17283.24|17163.24|17283.24|17163.24|17280.42|17160.42|9
1648533680000|2022-03-29 06:01:20|17283.44|17163.44|17282.97|17162.97|17283.74|17163.74|17282.53|17162.53|10
1648533690000|2022-03-29 06:01:30|17282.78|17162.78|17282.81|17162.81|17283.31|17163.31|17282.24|17162.24|10
1648533700000|2022-03-29 06:01:40|17282.92|17162.92|17283.31|17163.31|17283.5|17163.5|17282.92|17162.92|10
1648533710000|2022-03-29 06:01:50|17284.73|17164.73|17289.35|17169.35|17289.35|17169.35|17284.73|17164.73|10
1648533720000|2022-03-29 06:02:00|17289.31|17169.31|17286.97|17166.97|17289.31|17169.31|17286.97|17166.97|10
1648533730000|2022-03-29 06:02:10|17287.14|17167.14|17285.19|17165.19|17287.14|17167.14|17285.05|17165.05|10
1648533740000|2022-03-29 06:02:20|17284.15|17164.15|17285.37|17165.37|17285.41|17165.41|17283.85|17163.85|9
1648533750000|2022-03-29 06:02:30|17285.53|17165.53|17284.12|17164.12|17285.58|17165.58|17284.12|17164.12|10
1648533760000|2022-03-29 06:02:40|17284.03|17164.03|17283.83|17163.83|17284.03|17164.03|17282.93|17162.93|10
1648533770000|2022-03-29 06:02:50|17283.95|17163.95|17283.6|17163.6|17284.42|17164.42|17283.6|17163.6|9
1648533780000|2022-03-29 06:03:00|17283.19|17163.19|17283.47|17163.47|17283.96|17163.96|17283.19|17163.19|10
1648533790000|2022-03-29 06:03:10|17283.46|17163.46|17280.31|17160.31|17283.46|17163.46|17280.31|17160.31|10
1648533800000|2022-03-29 06:03:20|17280.23|17160.23|17280.1|17160.1|17280.35|17160.35|17279.87|17159.87|10
1648533810000|2022-03-29 06:03:30|17280.13|17160.13|17279.77|17159.77|17280.13|17160.13|17279.46|17159.46|10
1648533820000|2022-03-29 06:03:40|17279.42|17159.42|17277.99|17157.99|17279.42|17159.42|17277.96|17157.96|9
1648533830000|2022-03-29 06:03:50|17278.14|17158.14|17276.1|17156.1|17278.14|17158.14|17275.58|17155.58|9
1648533840000|2022-03-29 06:04:00|17275.79|17155.79|17276.57|17156.57|17277.12|17157.12|17275.76|17155.76|10
1648533850000|2022-03-29 06:04:10|17276.18|17156.18|17274.94|17154.94|17276.18|17156.18|17274.87|17154.87|10
1648533860000|2022-03-29 06:04:20|17274.98|17154.98|17273.65|17153.65|17275.07|17155.07|17273.65|17153.65|10
1648533870000|2022-03-29 06:04:30|17273.46|17153.46|17272.1|17152.1|17273.46|17153.46|17272.1|17152.1|10
1648533880000|2022-03-29 06:04:40|17271.99|17151.99|17272.06|17152.06|17272.06|17152.06|17271.42|17151.42|10
1648533890000|2022-03-29 06:04:50|17272.05|17152.05|17273.6|17153.6|17273.6|17153.6|17272|17152|9
1648533900000|2022-03-29 06:05:00|17273.97|17153.97|17275.82|17155.82|17275.82|17155.82|17273.97|17153.97|9
1648533910000|2022-03-29 06:05:10|17276.2|17156.2|17278.52|17158.52|17278.79|17158.79|17276.2|17156.2|10
1648533920000|2022-03-29 06:05:20|17278.94|17158.94|17279.83|17159.83|17281.18|17161.18|17278.93|17158.93|10
1648533930000|2022-03-29 06:05:30|17280.09|17160.09|17280.83|17160.83|17280.83|17160.83|17279.94|17159.94|9
1648533940000|2022-03-29 06:05:40|17280.48|17160.48|17279.94|17159.94|17280.48|17160.48|17279.94|17159.94|9
1648533950000|2022-03-29 06:05:50|17279.97|17159.97|17279.71|17159.71|17280.65|17160.65|17279.55|17159.55|10
1648533960000|2022-03-29 06:06:00|17279.67|17159.67|17279.21|17159.21|17279.99|17159.99|17279.21|17159.21|10
1648533970000|2022-03-29 06:06:10|17279.02|17159.02|17278.08|17158.08|17279.24|17159.24|17277.89|17157.89|9
1648533980000|2022-03-29 06:06:20|17278.1|17158.1|17274.45|17154.45|17278.1|17158.1|17274.45|17154.45|9
1648533990000|2022-03-29 06:06:30|17274.19|17154.19|17271.01|17151.01|17274.19|17154.19|17270.69|17150.69|9
1648534000000|2022-03-29 06:06:40|17271.51|17151.51|17271.95|17151.95|17272.1|17152.1|17271.51|17151.51|10
1648534010000|2022-03-29 06:06:50|17271.55|17151.55|17272.33|17152.33|17272.34|17152.34|17271.51|17151.51|10
1648534020000|2022-03-29 06:07:00|17273.27|17153.27|17272.93|17152.93|17273.58|17153.58|17272.5|17152.5|10
1648534030000|2022-03-29 06:07:10|17272.79|17152.79|17272.83|17152.83|17272.83|17152.83|17272.32|17152.32|9
1648534040000|2022-03-29 06:07:20|17272.76|17152.76|17271.7|17151.7|17273.5|17153.5|17271.7|17151.7|9
1648534050000|2022-03-29 06:07:30|17271.47|17151.47|17275.16|17155.16|17275.16|17155.16|17271.47|17151.47|10
1648534060000|2022-03-29 06:07:40|17274.65|17154.65|17275.48|17155.48|17275.5|17155.5|17274.58|17154.58|10
1648534070000|2022-03-29 06:07:50|17275.69|17155.69|17276.04|17156.04|17277.18|17157.18|17275.69|17155.69|9
1648534080000|2022-03-29 06:08:00|17276.5|17156.5|17276.19|17156.19|17276.55|17156.55|17275.54|17155.54|7
1648534090000|2022-03-29 06:08:10|17276.26|17156.26|17276.97|17156.97|17276.97|17156.97|17276.26|17156.26|9
1648534100000|2022-03-29 06:08:20|17276.65|17156.65|17276.3|17156.3|17276.8|17156.8|17276.3|17156.3|9
1648534110000|2022-03-29 06:08:30|17276.33|17156.33|17275.49|17155.49|17276.58|17156.58|17275.49|17155.49|9
1648534120000|2022-03-29 06:08:40|17275.54|17155.54|17274.51|17154.51|17275.58|17155.58|17274.44|17154.44|9
1648534130000|2022-03-29 06:08:50|17275.62|17155.62|17274.74|17154.74|17275.62|17155.62|17274.56|17154.56|10
1648534140000|2022-03-29 06:09:00|17274.25|17154.25|17276.5|17156.5|17276.5|17156.5|17274.25|17154.25|9
1648534150000|2022-03-29 06:09:10|17276.54|17156.54|17278.78|17158.78|17278.78|17158.78|17276.54|17156.54|8
1648534160000|2022-03-29 06:09:20|17278.54|17158.54|17277.28|17157.28|17278.8|17158.8|17277.28|17157.28|9
1648534170000|2022-03-29 06:09:30|17277.31|17157.31|17276.77|17156.77|17277.31|17157.31|17276.77|17156.77|10
1648534180000|2022-03-29 06:09:40|17276.88|17156.88|17277.91|17157.91|17277.94|17157.94|17276.52|17156.52|9
1648534190000|2022-03-29 06:09:50|17277.85|17157.85|17278.71|17158.71|17278.71|17158.71|17277.76|17157.76|8
1648534200000|2022-03-29 06:10:00|17278.67|17158.67|17279.42|17159.42|17279.51|17159.51|17278.38|17158.38|9
1648534210000|2022-03-29 06:10:10|17279.35|17159.35|17279.31|17159.31|17279.52|17159.52|17279.18|17159.18|8
1648534220000|2022-03-29 06:10:20|17279.36|17159.36|17279.08|17159.08|17280.28|17160.28|17279.08|17159.08|10
1648534230000|2022-03-29 06:10:30|17279.01|17159.01|17283.91|17163.91|17284.11|17164.11|17279.01|17159.01|10
1648534240000|2022-03-29 06:10:40|17284.13|17164.13|17285.28|17165.28|17285.28|17165.28|17284.13|17164.13|8
1648534250000|2022-03-29 06:10:50|17285.31|17165.31|17284.88|17164.88|17286.24|17166.24|17284.83|17164.83|9
1648534260000|2022-03-29 06:11:00|17285.41|17165.41|17287.46|17167.46|17287.77|17167.77|17285.41|17165.41|10
1648534270000|2022-03-29 06:11:10|17287.19|17167.19|17287.31|17167.31|17287.36|17167.36|17287.07|17167.07|9
1648534280000|2022-03-29 06:11:20|17287.35|17167.35|17290.02|17170.02|17290.02|17170.02|17287.35|17167.35|9
1648534290000|2022-03-29 06:11:30|17290.06|17170.06|17291.62|17171.62|17291.69|17171.69|17289.86|17169.86|8
1648534300000|2022-03-29 06:11:40|17291.5|17171.5|17291.9|17171.9|17291.9|17171.9|17291.5|17171.5|10
1648534310000|2022-03-29 06:11:50|17291.74|17171.74|17292.08|17172.08|17292.08|17172.08|17291.74|17171.74|8
1648534320000|2022-03-29 06:12:00|17292.12|17172.12|17291.91|17171.91|17292.18|17172.18|17291.68|17171.68|7
1648534330000|2022-03-29 06:12:10|17291.94|17171.94|17291.98|17171.98|17292|17172|17291.82|17171.82|8
1648534340000|2022-03-29 06:12:20|17291.68|17171.68|17289.98|17169.98|17291.68|17171.68|17289.98|17169.98|10
1648534350000|2022-03-29 06:12:30|17290.72|17170.72|17290.32|17170.32|17291|17171|17290.13|17170.13|10
1648534360000|2022-03-29 06:12:40|17290.31|17170.31|17290.64|17170.64|17290.97|17170.97|17290.31|17170.31|10
1648534370000|2022-03-29 06:12:50|17291.75|17171.75|17292.03|17172.03|17292.43|17172.43|17291.75|17171.75|10
1648534380000|2022-03-29 06:13:00|17293.19|17173.19|17293.12|17173.12|17294.51|17174.51|17293.11|17173.11|10
1648534390000|2022-03-29 06:13:10|17293.11|17173.11|17293.78|17173.78|17293.96|17173.96|17293.03|17173.03|10
1648534400000|2022-03-29 06:13:20|17293.85|17173.85|17293.79|17173.79|17294.51|17174.51|17293.79|17173.79|10
1648534410000|2022-03-29 06:13:30|17293.76|17173.76|17294.89|17174.89|17294.92|17174.92|17293.75|17173.75|9
1648534420000|2022-03-29 06:13:40|17294.8|17174.8|17295.2|17175.2|17295.29|17175.29|17294.8|17174.8|9
1648534430000|2022-03-29 06:13:50|17295.12|17175.12|17295.94|17175.94|17297.18|17177.18|17294.89|17174.89|10
1648534440000|2022-03-29 06:14:00|17296.07|17176.07|17296.44|17176.44|17296.44|17176.44|17295.93|17175.93|9
1648534450000|2022-03-29 06:14:10|17296.65|17176.65|17296.37|17176.37|17297.51|17177.51|17296.37|17176.37|10
1648534460000|2022-03-29 06:14:20|17296.03|17176.03|17295.64|17175.64|17296.03|17176.03|17295.03|17175.03|10
1648534470000|2022-03-29 06:14:30|17295.49|17175.49|17295.75|17175.75|17296.37|17176.37|17295.26|17175.26|10
1648534480000|2022-03-29 06:14:40|17295.73|17175.73|17297.45|17177.45|17297.45|17177.45|17295.7|17175.7|10
1648534490000|2022-03-29 06:14:50|17297.4|17177.4|17296.57|17176.57|17297.44|17177.44|17296.57|17176.57|10
1648534500000|2022-03-29 06:15:00|17296.59|17176.59|17296.53|17176.53|17296.83|17176.83|17296.24|17176.24|10
1648534510000|2022-03-29 06:15:10|17296.52|17176.52|17297.12|17177.12|17297.47|17177.47|17296.47|17176.47|9
1648534520000|2022-03-29 06:15:20|17295.53|17175.53|17292.18|17172.18|17295.53|17175.53|17292.18|17172.18|9
1648534530000|2022-03-29 06:15:30|17291.36|17171.36|17289.88|17169.88|17291.36|17171.36|17289.76|17169.76|10
1648534540000|2022-03-29 06:15:40|17289.54|17169.54|17287.97|17167.97|17289.66|17169.66|17287.97|17167.97|9
1648534550000|2022-03-29 06:15:50|17288.18|17168.18|17288.68|17168.68|17288.69|17168.69|17288.18|17168.18|10
1648534560000|2022-03-29 06:16:00|17288.8|17168.8|17288.66|17168.66|17288.83|17168.83|17288.13|17168.13|10
1648534570000|2022-03-29 06:16:10|17288.74|17168.74|17289.12|17169.12|17289.12|17169.12|17288.63|17168.63|8
1648534580000|2022-03-29 06:16:20|17288.97|17168.97|17288.8|17168.8|17288.97|17168.97|17287.86|17167.86|9
1648534590000|2022-03-29 06:16:30|17288.81|17168.81|17291.2|17171.2|17291.2|17171.2|17288.81|17168.81|10
1648534600000|2022-03-29 06:16:40|17291.17|17171.17|17292.24|17172.24|17292.24|17172.24|17291.13|17171.13|10
1648534610000|2022-03-29 06:16:50|17292.57|17172.57|17295.25|17175.25|17295.25|17175.25|17292.57|17172.57|10
1648534620000|2022-03-29 06:17:00|17296.04|17176.04|17302.48|17182.48|17302.48|17182.48|17296.04|17176.04|10
1648534630000|2022-03-29 06:17:10|17302.67|17182.67|17303.82|17183.82|17303.85|17183.85|17302.67|17182.67|10
1648534640000|2022-03-29 06:17:20|17303.9|17183.9|17304.07|17184.07|17305.15|17185.15|17303.9|17183.9|10
1648534650000|2022-03-29 06:17:30|17305.06|17185.06|17307.34|17187.34|17307.34|17187.34|17305.02|17185.02|10
1648534660000|2022-03-29 06:17:40|17307.59|17187.59|17308.69|17188.69|17309.02|17189.02|17307.59|17187.59|10
1648534670000|2022-03-29 06:17:50|17308.72|17188.72|17310.17|17190.17|17310.17|17190.17|17307.41|17187.41|10
1648534680000|2022-03-29 06:18:00|17310.21|17190.21|17308.88|17188.88|17310.21|17190.21|17308.88|17188.88|10
1648534690000|2022-03-29 06:18:10|17308.68|17188.68|17306.44|17186.44|17308.68|17188.68|17306.44|17186.44|9
1648534700000|2022-03-29 06:18:20|17306.38|17186.38|17305.87|17185.87|17306.38|17186.38|17304.95|17184.95|10
1648534710000|2022-03-29 06:18:30|17305.76|17185.76|17305.57|17185.57|17305.76|17185.76|17305.44|17185.44|10
1648534720000|2022-03-29 06:18:40|17305.54|17185.54|17304.09|17184.09|17306.07|17186.07|17304.09|17184.09|10
1648534730000|2022-03-29 06:18:50|17304.14|17184.14|17302.94|17182.94|17304.14|17184.14|17302.91|17182.91|9
1648534740000|2022-03-29 06:19:00|17302.95|17182.95|17301.68|17181.68|17302.95|17182.95|17301.68|17181.68|10
1648534750000|2022-03-29 06:19:10|17301.5|17181.5|17300.59|17180.59|17301.5|17181.5|17300.52|17180.52|10
1648534760000|2022-03-29 06:19:20|17300.41|17180.41|17299.88|17179.88|17300.41|17180.41|17299.79|17179.79|10
1648534770000|2022-03-29 06:19:30|17299.93|17179.93|17300.01|17180.01|17300.16|17180.16|17299.6|17179.6|10
1648534780000|2022-03-29 06:19:40|17299.59|17179.59|17298.45|17178.45|17300.04|17180.04|17298.45|17178.45|10
1648534790000|2022-03-29 06:19:50|17299.18|17179.18|17298.79|17178.79|17299.18|17179.18|17297.98|17177.98|10
1648534800000|2022-03-29 06:20:00|17299.21|17179.21|17298.69|17178.69|17299.22|17179.22|17298.69|17178.69|10
1648534810000|2022-03-29 06:20:10|17298.24|17178.24|17299.33|17179.33|17299.33|17179.33|17297.98|17177.98|10
1648534820000|2022-03-29 06:20:20|17299.69|17179.69|17303.24|17183.24|17303.36|17183.36|17299.66|17179.66|9
1648534830000|2022-03-29 06:20:30|17303.11|17183.11|17304.67|17184.67|17304.67|17184.67|17303.11|17183.11|10
1648534840000|2022-03-29 06:20:40|17304.77|17184.77|17307.09|17187.09|17307.09|17187.09|17304.77|17184.77|10
1648534850000|2022-03-29 06:20:50|17307.17|17187.17|17309.2|17189.2|17309.2|17189.2|17307.17|17187.17|9
1648534860000|2022-03-29 06:21:00|17309.32|17189.32|17309.01|17189.01|17309.72|17189.72|17308.89|17188.89|9
1648534870000|2022-03-29 06:21:10|17309.29|17189.29|17312.24|17192.24|17312.24|17192.24|17309.29|17189.29|10
1648534880000|2022-03-29 06:21:20|17312.42|17192.42|17317.07|17197.07|17317.07|17197.07|17312.42|17192.42|10
1648534890000|2022-03-29 06:21:30|17317.31|17197.31|17316.76|17196.76|17317.31|17197.31|17316.01|17196.01|8
1648534900000|2022-03-29 06:21:40|17316.8|17196.8|17314.82|17194.82|17316.8|17196.8|17314.37|17194.37|9
1648534910000|2022-03-29 06:21:50|17314.23|17194.23|17312.94|17192.94|17314.23|17194.23|17312.94|17192.94|10
1648534920000|2022-03-29 06:22:00|17313.07|17193.07|17312.98|17192.98|17314.24|17194.24|17312.98|17192.98|10
1648534930000|2022-03-29 06:22:10|17314.26|17194.26|17316.48|17196.48|17316.48|17196.48|17314.26|17194.26|9
1648534940000|2022-03-29 06:22:20|17316.64|17196.64|17317.81|17197.81|17318.14|17198.14|17316.64|17196.64|8
1648534950000|2022-03-29 06:22:30|17317.8|17197.8|17317.13|17197.13|17318.15|17198.15|17317.13|17197.13|10
1648534960000|2022-03-29 06:22:40|17317.56|17197.56|17318.8|17198.8|17319.67|17199.67|17317.56|17197.56|10
1648534970000|2022-03-29 06:22:50|17318.94|17198.94|17320.51|17200.51|17320.51|17200.51|17318.94|17198.94|8
1648534980000|2022-03-29 06:23:00|17320.38|17200.38|17319.74|17199.74|17320.38|17200.38|17319.63|17199.63|10
1648534990000|2022-03-29 06:23:10|17319.76|17199.76|17318.12|17198.12|17319.76|17199.76|17318.05|17198.05|10
1648535000000|2022-03-29 06:23:20|17318.13|17198.13|17319.14|17199.14|17319.38|17199.38|17318.13|17198.13|9
1648535010000|2022-03-29 06:23:30|17319.22|17199.22|17320.46|17200.46|17320.46|17200.46|17319.02|17199.02|10
1648535020000|2022-03-29 06:23:40|17320.43|17200.43|17319.93|17199.93|17320.75|17200.75|17319.75|17199.75|10
1648535030000|2022-03-29 06:23:50|17319.63|17199.63|17318.88|17198.88|17319.63|17199.63|17318.63|17198.63|9
1648535040000|2022-03-29 06:24:00|17319|17199|17319.45|17199.45|17319.53|17199.53|17318.79|17198.79|10
1648535050000|2022-03-29 06:24:10|17320.8|17200.8|17320.96|17200.96|17322.03|17202.03|17320.76|17200.76|10
1648535060000|2022-03-29 06:24:20|17320.78|17200.78|17319.25|17199.25|17320.79|17200.79|17318.84|17198.84|10
1648535070000|2022-03-29 06:24:30|17318.81|17198.81|17316.3|17196.3|17318.81|17198.81|17316.3|17196.3|10
1648535080000|2022-03-29 06:24:40|17316.21|17196.21|17315.81|17195.81|17316.37|17196.37|17315.81|17195.81|9
1648535090000|2022-03-29 06:24:50|17315.77|17195.77|17314.37|17194.37|17315.92|17195.92|17314.37|17194.37|10
1648535100000|2022-03-29 06:25:00|17314.48|17194.48|17313.54|17193.54|17314.48|17194.48|17313.54|17193.54|9
1648535110000|2022-03-29 06:25:10|17313.34|17193.34|17314|17194|17314|17194|17313.34|17193.34|10
1648535120000|2022-03-29 06:25:20|17314.11|17194.11|17315.51|17195.51|17315.6|17195.6|17314.11|17194.11|9
1648535130000|2022-03-29 06:25:30|17315.62|17195.62|17317.7|17197.7|17317.7|17197.7|17315.13|17195.13|10
1648535140000|2022-03-29 06:25:40|17317.83|17197.83|17320.09|17200.09|17320.32|17200.32|17317.83|17197.83|8
1648535150000|2022-03-29 06:25:50|17320.25|17200.25|17322.17|17202.17|17322.17|17202.17|17320.25|17200.25|10
1648535160000|2022-03-29 06:26:00|17322.43|17202.43|17323.93|17203.93|17323.93|17203.93|17322.09|17202.09|10
1648535170000|2022-03-29 06:26:10|17324.1|17204.1|17324.28|17204.28|17324.47|17204.47|17323.87|17203.87|9
1648535180000|2022-03-29 06:26:20|17324.13|17204.13|17325.68|17205.68|17326.56|17206.56|17324.13|17204.13|10
1648535190000|2022-03-29 06:26:30|17326.58|17206.58|17329.86|17209.86|17329.86|17209.86|17325.03|17205.03|10
1648535200000|2022-03-29 06:26:40|17329.82|17209.82|17332.38|17212.38|17333.01|17213.01|17329.82|17209.82|10
1648535210000|2022-03-29 06:26:50|17332.08|17212.08|17331.68|17211.68|17333.54|17213.54|17331.68|17211.68|10
1648535220000|2022-03-29 06:27:00|17331.91|17211.91|17330.47|17210.47|17332.07|17212.07|17330.47|17210.47|10
1648535230000|2022-03-29 06:27:10|17330.05|17210.05|17329.19|17209.19|17330.05|17210.05|17326.98|17206.98|10
1648535240000|2022-03-29 06:27:20|17329.06|17209.06|17329.82|17209.82|17330.09|17210.09|17329.06|17209.06|10
1648535250000|2022-03-29 06:27:30|17329.8|17209.8|17328.59|17208.59|17329.8|17209.8|17328.54|17208.54|10
1648535260000|2022-03-29 06:27:40|17328.89|17208.89|17328.52|17208.52|17328.96|17208.96|17328.38|17208.38|9
1648535270000|2022-03-29 06:27:50|17328.69|17208.69|17327.86|17207.86|17328.69|17208.69|17326.82|17206.82|9
1648535280000|2022-03-29 06:28:00|17328.19|17208.19|17328.35|17208.35|17328.69|17208.69|17328.12|17208.12|10
1648535290000|2022-03-29 06:28:10|17328.5|17208.5|17328.69|17208.69|17329.13|17209.13|17328.05|17208.05|10
1648535300000|2022-03-29 06:28:20|17329.83|17209.83|17329.23|17209.23|17329.83|17209.83|17329.19|17209.19|10
1648535310000|2022-03-29 06:28:30|17328.76|17208.76|17330.7|17210.7|17330.97|17210.97|17328.76|17208.76|10
1648535320000|2022-03-29 06:28:40|17329.77|17209.77|17327.03|17207.03|17329.77|17209.77|17327.03|17207.03|10
1648535330000|2022-03-29 06:28:50|17327.26|17207.26|17325.19|17205.19|17327.26|17207.26|17325.19|17205.19|9
1648535340000|2022-03-29 06:29:00|17324.79|17204.79|17323.82|17203.82|17325.39|17205.39|17323.82|17203.82|10
1648535350000|2022-03-29 06:29:10|17323.49|17203.49|17321.99|17201.99|17323.49|17203.49|17321.99|17201.99|10
1648535360000|2022-03-29 06:29:20|17321.91|17201.91|17320.84|17200.84|17322.02|17202.02|17320.84|17200.84|9
1648535370000|2022-03-29 06:29:30|17320.8|17200.8|17320.04|17200.04|17320.8|17200.8|17319.54|17199.54|10
1648535380000|2022-03-29 06:29:40|17320.06|17200.06|17320.13|17200.13|17320.45|17200.45|17320.03|17200.03|8
1648535390000|2022-03-29 06:29:50|17320.42|17200.42|17318.9|17198.9|17320.48|17200.48|17318.9|17198.9|9
1648535400000|2022-03-29 06:30:00|17318.76|17198.76|17318.83|17198.83|17319.06|17199.06|17318.63|17198.63|10
1648535410000|2022-03-29 06:30:10|17318.6|17198.6|17316.32|17196.32|17318.6|17198.6|17316.29|17196.29|10
1648535420000|2022-03-29 06:30:20|17315.87|17195.87|17314.47|17194.47|17315.87|17195.87|17314.45|17194.45|9
1648535430000|2022-03-29 06:30:30|17314.04|17194.04|17310.11|17190.11|17314.09|17194.09|17310.11|17190.11|10
1648535440000|2022-03-29 06:30:40|17310.08|17190.08|17308.99|17188.99|17310.08|17190.08|17308.76|17188.76|10
1648535450000|2022-03-29 06:30:50|17309.19|17189.19|17310.07|17190.07|17310.58|17190.58|17309.12|17189.12|10
1648535460000|2022-03-29 06:31:00|17312.08|17192.08|17313.41|17193.41|17313.43|17193.43|17312.02|17192.02|9
1648535470000|2022-03-29 06:31:10|17313.57|17193.57|17315.53|17195.53|17315.53|17195.53|17313.57|17193.57|10
1648535480000|2022-03-29 06:31:20|17315.6|17195.6|17315.98|17195.98|17316.44|17196.44|17315.6|17195.6|9
1648535490000|2022-03-29 06:31:30|17315.88|17195.88|17316.45|17196.45|17316.5|17196.5|17315.39|17195.39|10
1648535500000|2022-03-29 06:31:40|17316.51|17196.51|17316.66|17196.66|17316.91|17196.91|17316.51|17196.51|9
1648535510000|2022-03-29 06:31:50|17316.48|17196.48|17315.97|17195.97|17316.86|17196.86|17315.72|17195.72|9
1648535520000|2022-03-29 06:32:00|17315.83|17195.83|17317.18|17197.18|17317.52|17197.52|17315.23|17195.23|10
1648535530000|2022-03-29 06:32:10|17317.31|17197.31|17318.16|17198.16|17318.43|17198.43|17317.31|17197.31|9
1648535540000|2022-03-29 06:32:20|17318.35|17198.35|17319.1|17199.1|17319.1|17199.1|17318.35|17198.35|9
1648535550000|2022-03-29 06:32:30|17319.33|17199.33|17318.5|17198.5|17319.82|17199.82|17318.5|17198.5|10
1648535560000|2022-03-29 06:32:40|17318.03|17198.03|17318.7|17198.7|17319.06|17199.06|17318.03|17198.03|10
1648535570000|2022-03-29 06:32:50|17318.84|17198.84|17321.46|17201.46|17321.46|17201.46|17318.84|17198.84|10
1648535580000|2022-03-29 06:33:00|17321.51|17201.51|17318.93|17198.93|17321.59|17201.59|17318.82|17198.82|10
1648535590000|2022-03-29 06:33:10|17318.92|17198.92|17319.75|17199.75|17320.07|17200.07|17318.17|17198.17|10
1648535600000|2022-03-29 06:33:20|17320.38|17200.38|17313.07|17193.07|17320.38|17200.38|17313.07|17193.07|10
1648535610000|2022-03-29 06:33:30|17312.19|17192.19|17312.25|17192.25|17312.25|17192.25|17310.69|17190.69|10
1648535620000|2022-03-29 06:33:40|17312.05|17192.05|17311.22|17191.22|17312.05|17192.05|17311.22|17191.22|9
1648535630000|2022-03-29 06:33:50|17311.01|17191.01|17309.82|17189.82|17311.37|17191.37|17309.31|17189.31|9
1648535640000|2022-03-29 06:34:00|17310.25|17190.25|17310.26|17190.26|17310.36|17190.36|17309.87|17189.87|10
1648535650000|2022-03-29 06:34:10|17309.55|17189.55|17309.86|17189.86|17309.94|17189.94|17309.45|17189.45|10
1648535660000|2022-03-29 06:34:20|17309.8|17189.8|17307.51|17187.51|17309.87|17189.87|17307.51|17187.51|9
1648535670000|2022-03-29 06:34:30|17307.25|17187.25|17307.4|17187.4|17308.01|17188.01|17307.07|17187.07|10
1648535680000|2022-03-29 06:34:40|17307.32|17187.32|17305.19|17185.19|17307.32|17187.32|17305.19|17185.19|10
1648535690000|2022-03-29 06:34:50|17305.22|17185.22|17303.35|17183.35|17306.06|17186.06|17303.35|17183.35|9
1648535700000|2022-03-29 06:35:00|17303.32|17183.32|17301.74|17181.74|17303.32|17183.32|17301.74|17181.74|10
1648535710000|2022-03-29 06:35:10|17301.51|17181.51|17300.3|17180.3|17301.51|17181.51|17300.07|17180.07|10
1648535720000|2022-03-29 06:35:20|17299.13|17179.13|17299.67|17179.67|17299.85|17179.85|17299.13|17179.13|10
1648535730000|2022-03-29 06:35:30|17299.34|17179.34|17299.22|17179.22|17300.39|17180.39|17299.16|17179.16|9
1648535740000|2022-03-29 06:35:40|17299.12|17179.12|17296.04|17176.04|17299.12|17179.12|17295.99|17175.99|10
1648535750000|2022-03-29 06:35:50|17296.09|17176.09|17295.97|17175.97|17296.28|17176.28|17295.65|17175.65|10
1648535760000|2022-03-29 06:36:00|17295.66|17175.66|17294.99|17174.99|17295.66|17175.66|17294.62|17174.62|10
1648535770000|2022-03-29 06:36:10|17293.93|17173.93|17292.96|17172.96|17295.01|17175.01|17292.96|17172.96|10
1648535780000|2022-03-29 06:36:20|17292.48|17172.48|17290.81|17170.81|17292.48|17172.48|17290.81|17170.81|10
1648535790000|2022-03-29 06:36:30|17290.7|17170.7|17288.68|17168.68|17291|17171|17288.68|17168.68|10
1648535800000|2022-03-29 06:36:40|17288.65|17168.65|17287.04|17167.04|17288.65|17168.65|17287.04|17167.04|10
1648535810000|2022-03-29 06:36:50|17287.1|17167.1|17286.07|17166.07|17287.1|17167.1|17286.07|17166.07|10
1648535820000|2022-03-29 06:37:00|17285.85|17165.85|17286.93|17166.93|17286.93|17166.93|17285.13|17165.13|9
1648535830000|2022-03-29 06:37:10|17287.3|17167.3|17288.82|17168.82|17288.91|17168.91|17287.07|17167.07|9
1648535840000|2022-03-29 06:37:20|17288.45|17168.45|17287.22|17167.22|17288.45|17168.45|17286.88|17166.88|10
1648535850000|2022-03-29 06:37:30|17287.07|17167.07|17285.14|17165.14|17287.22|17167.22|17285.14|17165.14|10
1648535860000|2022-03-29 06:37:40|17285.02|17165.02|17283.43|17163.43|17285.02|17165.02|17283.43|17163.43|9
1648535870000|2022-03-29 06:37:50|17282.93|17162.93|17283.05|17163.05|17283.6|17163.6|17281.97|17161.97|10
1648535880000|2022-03-29 06:38:00|17283.58|17163.58|17278.47|17158.47|17283.58|17163.58|17278.39|17158.39|10
1648535890000|2022-03-29 06:38:10|17277.94|17157.94|17273.8|17153.8|17277.94|17157.94|17273.8|17153.8|10
1648535900000|2022-03-29 06:38:20|17273.58|17153.58|17271.27|17151.27|17273.61|17153.61|17271.27|17151.27|9
1648535910000|2022-03-29 06:38:30|17271.22|17151.22|17268.91|17148.91|17271.24|17151.24|17268.83|17148.83|10
1648535920000|2022-03-29 06:38:40|17267.56|17147.56|17267.04|17147.04|17267.56|17147.56|17266.6|17146.6|7
1648535930000|2022-03-29 06:38:50|17266.85|17146.85|17267.28|17147.28|17268.31|17148.31|17266.85|17146.85|10
1648535940000|2022-03-29 06:39:00|17266.96|17146.96|17266.38|17146.38|17266.96|17146.96|17266.26|17146.26|7
1648535950000|2022-03-29 06:39:10|17266.32|17146.32|17265.34|17145.34|17266.32|17146.32|17265.34|17145.34|9
1648535960000|2022-03-29 06:39:20|17265.37|17145.37|17266.47|17146.47|17266.47|17146.47|17265.16|17145.16|9
1648535970000|2022-03-29 06:39:30|17266.22|17146.22|17265.86|17145.86|17266.42|17146.42|17265.86|17145.86|10
1648535980000|2022-03-29 06:39:40|17265.91|17145.91|17264.05|17144.05|17265.91|17145.91|17264.05|17144.05|10
1648535990000|2022-03-29 06:39:50|17263.92|17143.92|17262.87|17142.87|17264.45|17144.45|17262.87|17142.87|10
1648536000000|2022-03-29 06:40:00|17262.77|17142.77|17261.15|17141.15|17262.77|17142.77|17259.83|17139.83|9
1648536010000|2022-03-29 06:40:10|17261.17|17141.17|17262.61|17142.61|17262.61|17142.61|17261.14|17141.14|10
1648536020000|2022-03-29 06:40:20|17262.77|17142.77|17262.38|17142.38|17262.97|17142.97|17262.26|17142.26|10
1648536030000|2022-03-29 06:40:30|17261.93|17141.93|17260.4|17140.4|17261.93|17141.93|17260.4|17140.4|10
1648536040000|2022-03-29 06:40:40|17260.21|17140.21|17260.99|17140.99|17260.99|17140.99|17259.78|17139.78|9
1648536050000|2022-03-29 06:40:50|17261.07|17141.07|17261.35|17141.35|17261.56|17141.56|17261.07|17141.07|10
1648536060000|2022-03-29 06:41:00|17261.66|17141.66|17263.2|17143.2|17263.2|17143.2|17261.66|17141.66|10
1648536070000|2022-03-29 06:41:10|17262.69|17142.69|17264.43|17144.43|17264.43|17144.43|17262.19|17142.19|10
1648536080000|2022-03-29 06:41:20|17264.48|17144.48|17264.35|17144.35|17265.17|17145.17|17264.25|17144.25|10
1648536090000|2022-03-29 06:41:30|17265|17145|17267.94|17147.94|17267.94|17147.94|17265|17145|10
1648536100000|2022-03-29 06:41:40|17268.01|17148.01|17267.77|17147.77|17268.26|17148.26|17267.77|17147.77|10
1648536110000|2022-03-29 06:41:50|17268.59|17148.59|17269.53|17149.53|17269.53|17149.53|17268.43|17148.43|10
1648536120000|2022-03-29 06:42:00|17269.58|17149.58|17272.26|17152.26|17272.26|17152.26|17269.58|17149.58|10
1648536130000|2022-03-29 06:42:10|17272.5|17152.5|17274.06|17154.06|17274.06|17154.06|17272.5|17152.5|10
1648536140000|2022-03-29 06:42:20|17273.97|17153.97|17273.8|17153.8|17274.18|17154.18|17273.48|17153.48|9
1648536150000|2022-03-29 06:42:30|17273.81|17153.81|17273.27|17153.27|17274.67|17154.67|17273.27|17153.27|10
1648536160000|2022-03-29 06:42:40|17273.17|17153.17|17273.91|17153.91|17274.62|17154.62|17273.01|17153.01|9
1648536170000|2022-03-29 06:42:50|17273.85|17153.85|17273.63|17153.63|17273.91|17153.91|17273.39|17153.39|9
1648536180000|2022-03-29 06:43:00|17273.24|17153.24|17274.38|17154.38|17274.41|17154.41|17273.08|17153.08|10
1648536190000|2022-03-29 06:43:10|17274.24|17154.24|17274.5|17154.5|17274.54|17154.54|17274.1|17154.1|10
1648536200000|2022-03-29 06:43:20|17274.71|17154.71|17275.24|17155.24|17275.54|17155.54|17274.51|17154.51|9
1648536210000|2022-03-29 06:43:30|17274.99|17154.99|17275.41|17155.41|17275.75|17155.75|17274.99|17154.99|8
1648536220000|2022-03-29 06:43:40|17275.55|17155.55|17275.06|17155.06|17275.81|17155.81|17275.06|17155.06|8
1648536230000|2022-03-29 06:43:50|17274.8|17154.8|17273.18|17153.18|17274.8|17154.8|17272.95|17152.95|10
1648536240000|2022-03-29 06:44:00|17273.21|17153.21|17271.19|17151.19|17273.31|17153.31|17270.94|17150.94|10
1648536250000|2022-03-29 06:44:10|17269.86|17149.86|17269.55|17149.55|17270.42|17150.42|17269.55|17149.55|9
1648536260000|2022-03-29 06:44:20|17270.37|17150.37|17270.61|17150.61|17270.61|17150.61|17269.83|17149.83|8
1648536270000|2022-03-29 06:44:30|17270.74|17150.74|17274.45|17154.45|17274.45|17154.45|17270.74|17150.74|10
1648536280000|2022-03-29 06:44:40|17275.2|17155.2|17272.39|17152.39|17275.2|17155.2|17272.39|17152.39|10
1648536290000|2022-03-29 06:44:50|17271.58|17151.58|17271.16|17151.16|17271.58|17151.58|17270.62|17150.62|9
1648536300000|2022-03-29 06:45:00|17271.05|17151.05|17269.67|17149.67|17271.23|17151.23|17269.67|17149.67|10
1648536310000|2022-03-29 06:45:10|17269.43|17149.43|17268.2|17148.2|17269.43|17149.43|17267.7|17147.7|9
1648536320000|2022-03-29 06:45:20|17268.19|17148.19|17267.4|17147.4|17268.19|17148.19|17267.4|17147.4|10
1648536330000|2022-03-29 06:45:30|17267.3|17147.3|17268.16|17148.16|17268.16|17148.16|17266.8|17146.8|9
1648536340000|2022-03-29 06:45:40|17268.19|17148.19|17265.82|17145.82|17268.19|17148.19|17265.71|17145.71|9
1648536350000|2022-03-29 06:45:50|17265.92|17145.92|17266.88|17146.88|17267.03|17147.03|17265.81|17145.81|10
1648536360000|2022-03-29 06:46:00|17266.96|17146.96|17267.18|17147.18|17267.18|17147.18|17266.78|17146.78|8
1648536370000|2022-03-29 06:46:10|17267.1|17147.1|17266.59|17146.59|17267.27|17147.27|17266.59|17146.59|9
1648536380000|2022-03-29 06:46:20|17266.53|17146.53|17267.33|17147.33|17267.35|17147.35|17266.53|17146.53|9
1648536390000|2022-03-29 06:46:30|17267.62|17147.62|17268.48|17148.48|17268.48|17148.48|17267.51|17147.51|10
1648536400000|2022-03-29 06:46:40|17268.63|17148.63|17268.35|17148.35|17269.76|17149.76|17268.17|17148.17|10
1648536410000|2022-03-29 06:46:50|17268.82|17148.82|17270.26|17150.26|17270.26|17150.26|17268.15|17148.15|10
1648536420000|2022-03-29 06:47:00|17270.11|17150.11|17270.2|17150.2|17270.2|17150.2|17269.65|17149.65|9
1648536430000|2022-03-29 06:47:10|17270.17|17150.17|17269.02|17149.02|17270.59|17150.59|17269.02|17149.02|10
1648536440000|2022-03-29 06:47:20|17269.22|17149.22|17269.07|17149.07|17269.3|17149.3|17269.07|17149.07|8
1648536450000|2022-03-29 06:47:30|17268.91|17148.91|17269.41|17149.41|17269.48|17149.48|17268.48|17148.48|9
1648536460000|2022-03-29 06:47:40|17269.27|17149.27|17268.19|17148.19|17269.35|17149.35|17268.19|17148.19|9
1648536470000|2022-03-29 06:47:50|17268.39|17148.39|17265.31|17145.31|17268.63|17148.63|17265.31|17145.31|9
1648536480000|2022-03-29 06:48:00|17265.25|17145.25|17263.15|17143.15|17265.25|17145.25|17263.15|17143.15|10
1648536490000|2022-03-29 06:48:10|17262.85|17142.85|17259.92|17139.92|17263.24|17143.24|17259.92|17139.92|10
1648536500000|2022-03-29 06:48:20|17258.43|17138.43|17255.8|17135.8|17258.43|17138.43|17255.8|17135.8|10
1648536510000|2022-03-29 06:48:30|17255.93|17135.93|17253.34|17133.34|17256.35|17136.35|17253.27|17133.27|10
1648536520000|2022-03-29 06:48:40|17253.08|17133.08|17252.46|17132.46|17253.1|17133.1|17252.1|17132.1|10
1648536530000|2022-03-29 06:48:50|17252.12|17132.12|17253.06|17133.06|17253.06|17133.06|17252.12|17132.12|7
1648536540000|2022-03-29 06:49:00|17252.81|17132.81|17252.5|17132.5|17254.31|17134.31|17252.5|17132.5|9
1648536550000|2022-03-29 06:49:10|17252.77|17132.77|17254.87|17134.87|17254.87|17134.87|17252.55|17132.55|10
1648536560000|2022-03-29 06:49:20|17255.04|17135.04|17257.41|17137.41|17257.48|17137.48|17255.04|17135.04|10
1648536570000|2022-03-29 06:49:30|17257.69|17137.69|17259.22|17139.22|17259.59|17139.59|17257.69|17137.69|10
1648536580000|2022-03-29 06:49:40|17259.36|17139.36|17257.26|17137.26|17259.36|17139.36|17257.12|17137.12|9
1648536590000|2022-03-29 06:49:50|17258.17|17138.17|17261.05|17141.05|17261.05|17141.05|17258.17|17138.17|10
1648536600000|2022-03-29 06:50:00|17261.08|17141.08|17260.68|17140.68|17261.33|17141.33|17260.68|17140.68|9
1648536610000|2022-03-29 06:50:10|17260.42|17140.42|17259.85|17139.85|17260.71|17140.71|17259.85|17139.85|10
1648536620000|2022-03-29 06:50:20|17259.99|17139.99|17261.19|17141.19|17261.24|17141.24|17259.99|17139.99|10
1648536630000|2022-03-29 06:50:30|17261.1|17141.1|17260.24|17140.24|17261.12|17141.12|17260.24|17140.24|9
1648536640000|2022-03-29 06:50:40|17260.19|17140.19|17259.28|17139.28|17260.19|17140.19|17259.28|17139.28|8
1648536650000|2022-03-29 06:50:50|17259.25|17139.25|17258.69|17138.69|17259.87|17139.87|17258.18|17138.18|9
1648536660000|2022-03-29 06:51:00|17258.83|17138.83|17255.37|17135.37|17259.09|17139.09|17255.37|17135.37|10
1648536670000|2022-03-29 06:51:10|17255.16|17135.16|17252.16|17132.16|17255.16|17135.16|17251.9|17131.9|9
1648536680000|2022-03-29 06:51:20|17251.99|17131.99|17252.16|17132.16|17252.8|17132.8|17251.99|17131.99|9
1648536690000|2022-03-29 06:51:30|17252.2|17132.2|17254.33|17134.33|17254.33|17134.33|17252.19|17132.19|10
1648536700000|2022-03-29 06:51:40|17254.73|17134.73|17255.41|17135.41|17255.45|17135.45|17254.52|17134.52|9
1648536710000|2022-03-29 06:51:50|17255.67|17135.67|17254.95|17134.95|17255.67|17135.67|17254.67|17134.67|10
1648536720000|2022-03-29 06:52:00|17254.86|17134.86|17254.77|17134.77|17254.88|17134.88|17254.3|17134.3|10
1648536730000|2022-03-29 06:52:10|17254.64|17134.64|17253.04|17133.04|17254.64|17134.64|17252.81|17132.81|8
1648536740000|2022-03-29 06:52:20|17253.01|17133.01|17253.05|17133.05|17253.09|17133.09|17252.66|17132.66|8
1648536750000|2022-03-29 06:52:30|17252.98|17132.98|17253.76|17133.76|17253.89|17133.89|17252.56|17132.56|8
1648536760000|2022-03-29 06:52:40|17254.46|17134.46|17254.6|17134.6|17254.74|17134.74|17254.01|17134.01|9
1648536770000|2022-03-29 06:52:50|17255.91|17135.91|17255.52|17135.52|17255.91|17135.91|17255.52|17135.52|8
1648536780000|2022-03-29 06:53:00|17255.79|17135.79|17255.92|17135.92|17255.92|17135.92|17255.72|17135.72|8
1648536790000|2022-03-29 06:53:10|17256.97|17136.97|17256.75|17136.75|17257.94|17137.94|17256.67|17136.67|9
1648536800000|2022-03-29 06:53:20|17256.68|17136.68|17257.56|17137.56|17257.61|17137.61|17256.68|17136.68|10
1648536810000|2022-03-29 06:53:30|17257.57|17137.57|17257.95|17137.95|17257.95|17137.95|17257.44|17137.44|9
1648536820000|2022-03-29 06:53:40|17257.87|17137.87|17258.66|17138.66|17258.69|17138.69|17257.87|17137.87|10
1648536830000|2022-03-29 06:53:50|17259.99|17139.99|17262.33|17142.33|17262.33|17142.33|17259.99|17139.99|7
1648536840000|2022-03-29 06:54:00|17262.75|17142.75|17262.13|17142.13|17263.69|17143.69|17262.13|17142.13|9
1648536850000|2022-03-29 06:54:10|17262.18|17142.18|17263.33|17143.33|17263.33|17143.33|17262.1|17142.1|9
1648536860000|2022-03-29 06:54:20|17263.43|17143.43|17263.48|17143.48|17263.63|17143.63|17263.38|17143.38|7
1648536870000|2022-03-29 06:54:30|17263.5|17143.5|17266.18|17146.18|17266.18|17146.18|17263.5|17143.5|9
1648536880000|2022-03-29 06:54:40|17266.76|17146.76|17266.74|17146.74|17267.17|17147.17|17266.73|17146.73|9
1648536890000|2022-03-29 06:54:50|17266.86|17146.86|17268.32|17148.32|17268.32|17148.32|17265.79|17145.79|10
1648536900000|2022-03-29 06:55:00|17268.35|17148.35|17269.16|17149.16|17269.18|17149.18|17268.35|17148.35|9
1648536910000|2022-03-29 06:55:10|17269.29|17149.29|17269.45|17149.45|17269.66|17149.66|17269.06|17149.06|9
1648536920000|2022-03-29 06:55:20|17269.07|17149.07|17270.27|17150.27|17270.27|17150.27|17269.07|17149.07|10
1648536930000|2022-03-29 06:55:30|17270.02|17150.02|17270.86|17150.86|17270.86|17150.86|17270.02|17150.02|10
1648536940000|2022-03-29 06:55:40|17271.05|17151.05|17270.73|17150.73|17271.14|17151.14|17270.73|17150.73|9
1648536950000|2022-03-29 06:55:50|17270.95|17150.95|17269.34|17149.34|17270.95|17150.95|17269.16|17149.16|8
1648536960000|2022-03-29 06:56:00|17269.31|17149.31|17266.61|17146.61|17269.31|17149.31|17266.61|17146.61|7
1648536970000|2022-03-29 06:56:10|17266.48|17146.48|17266|17146|17266.48|17146.48|17265.21|17145.21|10
1648536980000|2022-03-29 06:56:20|17266.24|17146.24|17266.3|17146.3|17266.4|17146.4|17265.97|17145.97|10
1648536990000|2022-03-29 06:56:30|17266.25|17146.25|17265.56|17145.56|17266.32|17146.32|17265.56|17145.56|9
1648537000000|2022-03-29 06:56:40|17264.87|17144.87|17263.54|17143.54|17265|17145|17263.54|17143.54|9
1648537010000|2022-03-29 06:56:50|17263.63|17143.63|17261.68|17141.68|17263.63|17143.63|17261.68|17141.68|9
1648537020000|2022-03-29 06:57:00|17261.21|17141.21|17260.73|17140.73|17261.21|17141.21|17260.44|17140.44|10
1648537030000|2022-03-29 06:57:10|17260.58|17140.58|17260.93|17140.93|17260.93|17140.93|17260.56|17140.56|10
1648537040000|2022-03-29 06:57:20|17260.72|17140.72|17259.31|17139.31|17260.72|17140.72|17258.76|17138.76|9
1648537050000|2022-03-29 06:57:30|17259.57|17139.57|17258.08|17138.08|17259.79|17139.79|17258.08|17138.08|10
1648537060000|2022-03-29 06:57:40|17258.05|17138.05|17256.14|17136.14|17258.05|17138.05|17256.14|17136.14|8
1648537070000|2022-03-29 06:57:50|17256.23|17136.23|17256.32|17136.32|17256.57|17136.57|17256.23|17136.23|9
1648537080000|2022-03-29 06:58:00|17256.44|17136.44|17255.82|17135.82|17256.44|17136.44|17255.82|17135.82|8
1648537090000|2022-03-29 06:58:10|17255.41|17135.41|17255.55|17135.55|17255.57|17135.57|17255.2|17135.2|8
1648537100000|2022-03-29 06:58:20|17255.5|17135.5|17255.31|17135.31|17255.52|17135.52|17255.09|17135.09|10
1648537110000|2022-03-29 06:58:30|17255.27|17135.27|17255.61|17135.61|17256.03|17136.03|17255.27|17135.27|8
1648537120000|2022-03-29 06:58:40|17255.04|17135.04|17254.7|17134.7|17255.04|17135.04|17254.36|17134.36|10
1648537130000|2022-03-29 06:58:50|17255.09|17135.09|17256.76|17136.76|17256.76|17136.76|17255.09|17135.09|10
1648537140000|2022-03-29 06:59:00|17256.9|17136.9|17258.86|17138.86|17259.1|17139.1|17256.8|17136.8|10
1648537150000|2022-03-29 06:59:10|17259|17139|17259.22|17139.22|17259.47|17139.47|17259|17139|10
1648537160000|2022-03-29 06:59:20|17259.77|17139.77|17262.73|17142.73|17262.92|17142.92|17259.77|17139.77|10
1648537170000|2022-03-29 06:59:30|17263.14|17143.14|17264.39|17144.39|17264.65|17144.65|17263.14|17143.14|10
1648537180000|2022-03-29 06:59:40|17264.8|17144.8|17266.21|17146.21|17266.21|17146.21|17264.8|17144.8|10
1648537190000|2022-03-29 06:59:50|17266.03|17146.03|17265.79|17145.79|17266.73|17146.73|17265.79|17145.79|10
1648537200000|2022-03-29 07:00:00|17265.86|17145.86|17262.53|17142.53|17265.92|17145.92|17262.53|17142.53|10
1648537210000|2022-03-29 07:00:10|17262.09|17142.09|17264.25|17144.25|17264.87|17144.87|17262.09|17142.09|10
1648537220000|2022-03-29 07:00:20|17263.64|17143.64|17261.86|17141.86|17263.83|17143.83|17261.86|17141.86|10
1648537230000|2022-03-29 07:00:30|17261.44|17141.44|17260.88|17140.88|17261.44|17141.44|17260.68|17140.68|10
1648537240000|2022-03-29 07:00:40|17260.85|17140.85|17259.41|17139.41|17260.87|17140.87|17259.41|17139.41|10
1648537250000|2022-03-29 07:00:50|17259.34|17139.34|17257.4|17137.4|17259.34|17139.34|17257.4|17137.4|10
1648537260000|2022-03-29 07:01:00|17257.5|17137.5|17257.25|17137.25|17257.65|17137.65|17257.25|17137.25|10
1648537270000|2022-03-29 07:01:10|17257.36|17137.36|17258.07|17138.07|17258.07|17138.07|17257.36|17137.36|8
1648537280000|2022-03-29 07:01:20|17258.22|17138.22|17259.56|17139.56|17259.56|17139.56|17258.22|17138.22|9
1648537290000|2022-03-29 07:01:30|17259.08|17139.08|17256.15|17136.15|17259.38|17139.38|17256.15|17136.15|10
1648537300000|2022-03-29 07:01:40|17256.18|17136.18|17254.4|17134.4|17256.18|17136.18|17254.4|17134.4|9
1648537310000|2022-03-29 07:01:50|17254.24|17134.24|17253.88|17133.88|17254.24|17134.24|17252.93|17132.93|9
1648537320000|2022-03-29 07:02:00|17254.08|17134.08|17253|17133|17254.08|17134.08|17253|17133|10
1648537330000|2022-03-29 07:02:10|17252.36|17132.36|17251.44|17131.44|17252.36|17132.36|17251.22|17131.22|10
1648537340000|2022-03-29 07:02:20|17251.51|17131.51|17251.59|17131.59|17251.59|17131.59|17250.85|17130.85|10
1648537350000|2022-03-29 07:02:30|17251.82|17131.82|17253.09|17133.09|17253.22|17133.22|17251.82|17131.82|10
1648537360000|2022-03-29 07:02:40|17253.1|17133.1|17250.61|17130.61|17253.1|17133.1|17250.61|17130.61|9
1648537370000|2022-03-29 07:02:50|17249.75|17129.75|17253.31|17133.31|17253.31|17133.31|17247.61|17127.61|10
1648537380000|2022-03-29 07:03:00|17252.48|17132.48|17252.35|17132.35|17252.86|17132.86|17250.73|17130.73|10
1648537390000|2022-03-29 07:03:10|17252.48|17132.48|17252.1|17132.1|17252.48|17132.48|17251.14|17131.14|10
1648537400000|2022-03-29 07:03:20|17251.77|17131.77|17248.95|17128.95|17251.9|17131.9|17248.95|17128.95|9
1648537410000|2022-03-29 07:03:30|17249.11|17129.11|17248.57|17128.57|17249.53|17129.53|17248.46|17128.46|10
1648537420000|2022-03-29 07:03:40|17248.94|17128.94|17247.32|17127.32|17248.94|17128.94|17247.32|17127.32|10
1648537430000|2022-03-29 07:03:50|17247.35|17127.35|17248.13|17128.13|17248.49|17128.49|17247.12|17127.12|9
1648537440000|2022-03-29 07:04:00|17247.83|17127.83|17246.41|17126.41|17247.83|17127.83|17246.41|17126.41|10
1648537450000|2022-03-29 07:04:10|17246.57|17126.57|17245.33|17125.33|17246.86|17126.86|17245.33|17125.33|10
1648537460000|2022-03-29 07:04:20|17245.27|17125.27|17241.07|17121.07|17245.27|17125.27|17241.07|17121.07|10
1648537470000|2022-03-29 07:04:30|17240.98|17120.98|17241.22|17121.22|17241.36|17121.36|17240.55|17120.55|10
1648537480000|2022-03-29 07:04:40|17241.15|17121.15|17241.15|17121.15|17241.43|17121.43|17240.59|17120.59|9
1648537490000|2022-03-29 07:04:50|17240.88|17120.88|17239.86|17119.86|17241.45|17121.45|17239.86|17119.86|9
1648537500000|2022-03-29 07:05:00|17239.88|17119.88|17238.57|17118.57|17239.98|17119.98|17238.57|17118.57|9
1648537510000|2022-03-29 07:05:10|17237.95|17117.95|17237.08|17117.08|17237.95|17117.95|17237.08|17117.08|9
1648537520000|2022-03-29 07:05:20|17236.98|17116.98|17237.17|17117.17|17237.36|17117.36|17236.95|17116.95|10
1648537530000|2022-03-29 07:05:30|17237.15|17117.15|17236.16|17116.16|17237.15|17117.15|17236.16|17116.16|10
1648537540000|2022-03-29 07:05:40|17235.84|17115.84|17234.45|17114.45|17235.84|17115.84|17234.45|17114.45|8
1648537550000|2022-03-29 07:05:50|17234.35|17114.35|17233.67|17113.67|17235.1|17115.1|17233.51|17113.51|10
1648537560000|2022-03-29 07:06:00|17233.54|17113.54|17231.27|17111.27|17233.54|17113.54|17230.93|17110.93|10
1648537570000|2022-03-29 07:06:10|17231.67|17111.67|17228.83|17108.83|17232.13|17112.13|17228.49|17108.49|10
1648537580000|2022-03-29 07:06:20|17228.54|17108.54|17229.3|17109.3|17229.46|17109.46|17227.17|17107.17|10
1648537590000|2022-03-29 07:06:30|17229.28|17109.28|17225.45|17105.45|17229.35|17109.35|17225.21|17105.21|10
1648537600000|2022-03-29 07:06:40|17224.11|17104.11|17222.89|17102.89|17224.59|17104.59|17222.89|17102.89|9
1648537610000|2022-03-29 07:06:50|17223.16|17103.16|17221.6|17101.6|17223.16|17103.16|17221.6|17101.6|10
1648537620000|2022-03-29 07:07:00|17221.53|17101.53|17222.05|17102.05|17222.05|17102.05|17220.92|17100.92|9
1648537630000|2022-03-29 07:07:10|17222.3|17102.3|17222.76|17102.76|17222.96|17102.96|17221.95|17101.95|9
1648537640000|2022-03-29 07:07:20|17224.01|17104.01|17222.1|17102.1|17224.01|17104.01|17222.1|17102.1|10
1648537650000|2022-03-29 07:07:30|17222.15|17102.15|17222.29|17102.29|17222.29|17102.29|17221.62|17101.62|10
1648537660000|2022-03-29 07:07:40|17222.13|17102.13|17222.56|17102.56|17222.56|17102.56|17222.08|17102.08|9
1648537670000|2022-03-29 07:07:50|17221.85|17101.85|17221.41|17101.41|17222.09|17102.09|17220.99|17100.99|10
1648537680000|2022-03-29 07:08:00|17221.61|17101.61|17223.59|17103.59|17223.65|17103.65|17221.59|17101.59|9
1648537690000|2022-03-29 07:08:10|17223.47|17103.47|17222.29|17102.29|17223.47|17103.47|17222.29|17102.29|9
1648537700000|2022-03-29 07:08:20|17222.05|17102.05|17219.61|17099.61|17222.05|17102.05|17219.61|17099.61|10
1648537710000|2022-03-29 07:08:30|17218.94|17098.94|17217.8|17097.8|17218.94|17098.94|17217.78|17097.78|10
1648537720000|2022-03-29 07:08:40|17217.29|17097.29|17217.38|17097.38|17218.5|17098.5|17217.01|17097.01|9
1648537730000|2022-03-29 07:08:50|17217.1|17097.1|17216.64|17096.64|17217.56|17097.56|17216.49|17096.49|10
1648537740000|2022-03-29 07:09:00|17215.51|17095.51|17213.61|17093.61|17215.54|17095.54|17213.61|17093.61|8
1648537750000|2022-03-29 07:09:10|17213.45|17093.45|17212.02|17092.02|17213.75|17093.75|17212.02|17092.02|10
1648537760000|2022-03-29 07:09:20|17212.31|17092.31|17211.93|17091.93|17212.66|17092.66|17211.93|17091.93|9
1648537770000|2022-03-29 07:09:30|17211.82|17091.82|17207.1|17087.1|17211.82|17091.82|17207.09|17087.09|10
1648537780000|2022-03-29 07:09:40|17206.52|17086.52|17202.76|17082.76|17206.52|17086.52|17202.76|17082.76|10
1648537790000|2022-03-29 07:09:50|17202.26|17082.26|17202.42|17082.42|17202.56|17082.56|17201.83|17081.83|10
1648537800000|2022-03-29 07:10:00|17202.4|17082.4|17202.02|17082.02|17202.4|17082.4|17201.09|17081.09|9
1648537810000|2022-03-29 07:10:10|17201.31|17081.31|17193.37|17073.37|17201.57|17081.57|17193.37|17073.37|10
1648537820000|2022-03-29 07:10:20|17192.66|17072.66|17193.09|17073.09|17193.09|17073.09|17192.16|17072.16|10
1648537830000|2022-03-29 07:10:30|17192.88|17072.88|17193.01|17073.01|17193.03|17073.03|17192.61|17072.61|10
1648537840000|2022-03-29 07:10:40|17192.65|17072.65|17192.53|17072.53|17192.65|17072.65|17192.33|17072.33|10
1648537850000|2022-03-29 07:10:50|17192.14|17072.14|17192.22|17072.22|17192.22|17072.22|17191.45|17071.45|10
1648537860000|2022-03-29 07:11:00|17192.26|17072.26|17190.93|17070.93|17192.74|17072.74|17190.93|17070.93|10
1648537870000|2022-03-29 07:11:10|17190.8|17070.8|17193.97|17073.97|17193.97|17073.97|17190.8|17070.8|10
1648537880000|2022-03-29 07:11:20|17195.18|17075.18|17196.24|17076.24|17196.34|17076.34|17195.18|17075.18|10
1648537890000|2022-03-29 07:11:30|17194.43|17074.43|17188.84|17068.84|17194.43|17074.43|17188.66|17068.66|10
1648537900000|2022-03-29 07:11:40|17188.91|17068.91|17191.31|17071.31|17191.41|17071.41|17188.91|17068.91|10
1648537910000|2022-03-29 07:11:50|17191.39|17071.39|17191.78|17071.78|17191.78|17071.78|17189.99|17069.99|10
1648537920000|2022-03-29 07:12:00|17192.75|17072.75|17195.6|17075.6|17195.7|17075.7|17192.75|17072.75|10
1648537930000|2022-03-29 07:12:10|17195.91|17075.91|17196.66|17076.66|17197.25|17077.25|17195.91|17075.91|10
1648537940000|2022-03-29 07:12:20|17196.81|17076.81|17195.32|17075.32|17197.15|17077.15|17195.22|17075.22|10
1648537950000|2022-03-29 07:12:30|17195.46|17075.46|17197.21|17077.21|17197.29|17077.29|17195.46|17075.46|7
1648537960000|2022-03-29 07:12:40|17197.37|17077.37|17197.1|17077.1|17197.47|17077.47|17196.89|17076.89|10
1648537970000|2022-03-29 07:12:50|17196.24|17076.24|17193.78|17073.78|17196.24|17076.24|17193.7|17073.7|10
1648537980000|2022-03-29 07:13:00|17193.72|17073.72|17196.6|17076.6|17196.6|17076.6|17193.72|17073.72|10
1648537990000|2022-03-29 07:13:10|17196.96|17076.96|17199.99|17079.99|17199.99|17079.99|17196.6|17076.6|10
1648538000000|2022-03-29 07:13:20|17200|17080|17201.92|17081.92|17201.92|17081.92|17200|17080|9
1648538010000|2022-03-29 07:13:30|17202.92|17082.92|17204.45|17084.45|17204.46|17084.46|17202.92|17082.92|10
1648538020000|2022-03-29 07:13:40|17204.44|17084.44|17207.38|17087.38|17207.38|17087.38|17204.26|17084.26|10
1648538030000|2022-03-29 07:13:50|17207.51|17087.51|17209.8|17089.8|17209.8|17089.8|17207.51|17087.51|9
1648538040000|2022-03-29 07:14:00|17210.85|17090.85|17210.57|17090.57|17211.33|17091.33|17210.57|17090.57|8
1648538050000|2022-03-29 07:14:10|17210.58|17090.58|17211.09|17091.09|17211.09|17091.09|17210.14|17090.14|10
1648538060000|2022-03-29 07:14:20|17210.78|17090.78|17209.93|17089.93|17210.78|17090.78|17209.93|17089.93|10
1648538070000|2022-03-29 07:14:30|17210.66|17090.66|17213.72|17093.72|17213.72|17093.72|17210.66|17090.66|10
1648538080000|2022-03-29 07:14:40|17213.84|17093.84|17211.26|17091.26|17213.84|17093.84|17211.26|17091.26|8
1648538090000|2022-03-29 07:14:50|17211.24|17091.24|17211.27|17091.27|17211.41|17091.41|17210.95|17090.95|10
1648538100000|2022-03-29 07:15:00|17211.39|17091.39|17211.43|17091.43|17211.67|17091.67|17211.18|17091.18|10
1648538110000|2022-03-29 07:15:10|17211.51|17091.51|17216.3|17096.3|17216.3|17096.3|17211.51|17091.51|10
1648538120000|2022-03-29 07:15:20|17216.43|17096.43|17216.58|17096.58|17216.87|17096.87|17216.43|17096.43|10
1648538130000|2022-03-29 07:15:30|17216.98|17096.98|17219.72|17099.72|17219.72|17099.72|17216.71|17096.71|10
1648538140000|2022-03-29 07:15:40|17219.77|17099.77|17219.72|17099.72|17220.74|17100.74|17219.63|17099.63|10
1648538150000|2022-03-29 07:15:50|17219.58|17099.58|17220.64|17100.64|17220.64|17100.64|17219.58|17099.58|10
1648538160000|2022-03-29 07:16:00|17220.59|17100.59|17220.75|17100.75|17220.78|17100.78|17220.45|17100.45|9
1648538170000|2022-03-29 07:16:10|17221.06|17101.06|17222.31|17102.31|17222.31|17102.31|17221.06|17101.06|9
1648538180000|2022-03-29 07:16:20|17222.3|17102.3|17221.67|17101.67|17222.3|17102.3|17220.42|17100.42|10
1648538190000|2022-03-29 07:16:30|17221.74|17101.74|17221.92|17101.92|17222.62|17102.62|17221.71|17101.71|10
1648538200000|2022-03-29 07:16:40|17221.81|17101.81|17221.68|17101.68|17222.02|17102.02|17221.52|17101.52|10
1648538210000|2022-03-29 07:16:50|17221.92|17101.92|17218.99|17098.99|17222.79|17102.79|17218.99|17098.99|9
1648538220000|2022-03-29 07:17:00|17218.67|17098.67|17218.81|17098.81|17218.81|17098.81|17218.16|17098.16|10
1648538230000|2022-03-29 07:17:10|17218.86|17098.86|17219.85|17099.85|17219.85|17099.85|17218.68|17098.68|9
1648538240000|2022-03-29 07:17:20|17219.87|17099.87|17219.22|17099.22|17220.07|17100.07|17219.22|17099.22|9
1648538250000|2022-03-29 07:17:30|17219.04|17099.04|17218.12|17098.12|17219.15|17099.15|17218.12|17098.12|8
1648538260000|2022-03-29 07:17:40|17218.18|17098.18|17217.45|17097.45|17218.18|17098.18|17217.38|17097.38|9
1648538270000|2022-03-29 07:17:50|17217.23|17097.23|17216.22|17096.22|17217.23|17097.23|17216.22|17096.22|10
1648538280000|2022-03-29 07:18:00|17217.34|17097.34|17218.67|17098.67|17218.67|17098.67|17217.34|17097.34|10
1648538290000|2022-03-29 07:18:10|17218.82|17098.82|17221.18|17101.18|17221.18|17101.18|17218.82|17098.82|10
1648538300000|2022-03-29 07:18:20|17221.19|17101.19|17222.25|17102.25|17222.25|17102.25|17221.19|17101.19|10
1648538310000|2022-03-29 07:18:30|17222.21|17102.21|17220.41|17100.41|17222.21|17102.21|17220.27|17100.27|10
1648538320000|2022-03-29 07:18:40|17220.31|17100.31|17222.81|17102.81|17222.81|17102.81|17220.31|17100.31|9
1648538330000|2022-03-29 07:18:50|17222.85|17102.85|17222.91|17102.91|17222.91|17102.91|17222.11|17102.11|10
1648538340000|2022-03-29 07:19:00|17222.7|17102.7|17223.14|17103.14|17223.21|17103.21|17222.7|17102.7|8
1648538350000|2022-03-29 07:19:10|17223.38|17103.38|17225.36|17105.36|17225.36|17105.36|17223.27|17103.27|10
1648538360000|2022-03-29 07:19:20|17225.27|17105.27|17225.15|17105.15|17225.47|17105.47|17225.15|17105.15|9
1648538370000|2022-03-29 07:19:30|17225.62|17105.62|17224.09|17104.09|17227.59|17107.59|17224.09|17104.09|10
1648538380000|2022-03-29 07:19:40|17222.82|17102.82|17224.28|17104.28|17224.28|17104.28|17222.11|17102.11|10
1648538390000|2022-03-29 07:19:50|17224.68|17104.68|17231.79|17111.79|17231.82|17111.82|17224.68|17104.68|10
1648538400000|2022-03-29 07:20:00|17231.91|17111.91|17232.11|17112.11|17232.39|17112.39|17231.91|17111.91|9
1648538410000|2022-03-29 07:20:10|17232.21|17112.21|17235.3|17115.3|17235.3|17115.3|17232.21|17112.21|10
1648538420000|2022-03-29 07:20:20|17236.26|17116.26|17233.57|17113.57|17236.27|17116.27|17233.56|17113.56|10
1648538430000|2022-03-29 07:20:30|17233.03|17113.03|17233.03|17113.03|17233.11|17113.11|17232.79|17112.79|9
1648538440000|2022-03-29 07:20:40|17233.01|17113.01|17232.61|17112.61|17233.02|17113.02|17232.53|17112.53|9
1648538450000|2022-03-29 07:20:50|17232.58|17112.58|17232.08|17112.08|17232.58|17112.58|17231.65|17111.65|9
1648538460000|2022-03-29 07:21:00|17231.98|17111.98|17232.78|17112.78|17232.78|17112.78|17231.73|17111.73|9
1648538470000|2022-03-29 07:21:10|17232.97|17112.97|17233.54|17113.54|17233.55|17113.55|17232.97|17112.97|6
1648538480000|2022-03-29 07:21:20|17233.6|17113.6|17235.19|17115.19|17236.41|17116.41|17233.6|17113.6|10
1648538490000|2022-03-29 07:21:30|17235.17|17115.17|17237.18|17117.18|17237.24|17117.24|17234.88|17114.88|10
1648538500000|2022-03-29 07:21:40|17239.47|17119.47|17239.81|17119.81|17239.81|17119.81|17239.25|17119.25|10
1648538510000|2022-03-29 07:21:50|17239.71|17119.71|17241.81|17121.81|17241.81|17121.81|17239.71|17119.71|10
1648538520000|2022-03-29 07:22:00|17242.48|17122.48|17242.71|17122.71|17242.74|17122.74|17242.25|17122.25|9
1648538530000|2022-03-29 07:22:10|17242.95|17122.95|17243.06|17123.06|17243.54|17123.54|17242.65|17122.65|10
1648538540000|2022-03-29 07:22:20|17243.02|17123.02|17243.51|17123.51|17243.51|17123.51|17242.81|17122.81|10
1648538550000|2022-03-29 07:22:30|17243.56|17123.56|17242.1|17122.1|17243.56|17123.56|17242.07|17122.07|10
1648538560000|2022-03-29 07:22:40|17242.39|17122.39|17240.8|17120.8|17242.39|17122.39|17240.8|17120.8|10
1648538570000|2022-03-29 07:22:50|17240.54|17120.54|17239.61|17119.61|17240.54|17120.54|17239.61|17119.61|8
1648538580000|2022-03-29 07:23:00|17239.62|17119.62|17242.25|17122.25|17242.29|17122.29|17239.62|17119.62|10
1648538590000|2022-03-29 07:23:10|17242.34|17122.34|17244|17124|17244|17124|17242.13|17122.13|10
1648538600000|2022-03-29 07:23:20|17244.01|17124.01|17243.78|17123.78|17244.44|17124.44|17243.43|17123.43|10
1648538610000|2022-03-29 07:23:30|17243.81|17123.81|17246.33|17126.33|17246.33|17126.33|17243.71|17123.71|10
1648538620000|2022-03-29 07:23:40|17246.63|17126.63|17246.68|17126.68|17246.84|17126.84|17245.93|17125.93|10
1648538630000|2022-03-29 07:23:50|17246.7|17126.7|17245.15|17125.15|17246.7|17126.7|17245.15|17125.15|9
1648538640000|2022-03-29 07:24:00|17244.57|17124.57|17244.37|17124.37|17244.85|17124.85|17244.37|17124.37|9
1648538650000|2022-03-29 07:24:10|17244.59|17124.59|17245.73|17125.73|17245.73|17125.73|17244.48|17124.48|9
1648538660000|2022-03-29 07:24:20|17245.49|17125.49|17244.33|17124.33|17245.61|17125.61|17244.33|17124.33|10
1648538670000|2022-03-29 07:24:30|17243.23|17123.23|17242.1|17122.1|17243.23|17123.23|17241.79|17121.79|9
1648538680000|2022-03-29 07:24:40|17242|17122|17241.67|17121.67|17242.43|17122.43|17241.67|17121.67|9
1648538690000|2022-03-29 07:24:50|17241.14|17121.14|17240.58|17120.58|17241.14|17121.14|17240.48|17120.48|8
1648538700000|2022-03-29 07:25:00|17240.6|17120.6|17241.43|17121.43|17241.44|17121.44|17240.6|17120.6|10
1648538710000|2022-03-29 07:25:10|17241.17|17121.17|17242.19|17122.19|17242.19|17122.19|17241.17|17121.17|9
1648538720000|2022-03-29 07:25:20|17242.21|17122.21|17242.32|17122.32|17242.62|17122.62|17242.17|17122.17|10
1648538730000|2022-03-29 07:25:30|17242.17|17122.17|17240.37|17120.37|17242.17|17122.17|17240.34|17120.34|9
1648538740000|2022-03-29 07:25:40|17240.18|17120.18|17239.36|17119.36|17240.22|17120.22|17239.03|17119.03|10
1648538750000|2022-03-29 07:25:50|17238.96|17118.96|17240.32|17120.32|17240.32|17120.32|17238.86|17118.86|10
1648538760000|2022-03-29 07:26:00|17240.57|17120.57|17242.01|17122.01|17242.01|17122.01|17240.57|17120.57|10
1648538770000|2022-03-29 07:26:10|17242.1|17122.1|17243.56|17123.56|17243.57|17123.57|17242.1|17122.1|8
1648538780000|2022-03-29 07:26:20|17243.15|17123.15|17244.15|17124.15|17244.15|17124.15|17243.1|17123.1|10
1648538790000|2022-03-29 07:26:30|17244.35|17124.35|17246.78|17126.78|17246.78|17126.78|17244.35|17124.35|7
1648538800000|2022-03-29 07:26:40|17246.74|17126.74|17249.21|17129.21|17249.21|17129.21|17246.74|17126.74|9
1648538810000|2022-03-29 07:26:50|17249.54|17129.54|17252.45|17132.45|17252.45|17132.45|17249.54|17129.54|9
1648538820000|2022-03-29 07:27:00|17252.42|17132.42|17252.21|17132.21|17253.38|17133.38|17252.21|17132.21|9
1648538830000|2022-03-29 07:27:10|17252.51|17132.51|17252.27|17132.27|17252.51|17132.51|17251.64|17131.64|10
1648538840000|2022-03-29 07:27:20|17252.16|17132.16|17253.26|17133.26|17253.26|17133.26|17252.16|17132.16|9
1648538850000|2022-03-29 07:27:30|17253.69|17133.69|17252.05|17132.05|17253.91|17133.91|17252.05|17132.05|9
1648538860000|2022-03-29 07:27:40|17251.87|17131.87|17249.16|17129.16|17251.87|17131.87|17249.09|17129.09|9
1648538870000|2022-03-29 07:27:50|17249.04|17129.04|17250.43|17130.43|17250.43|17130.43|17248.72|17128.72|9
1648538880000|2022-03-29 07:28:00|17249.31|17129.31|17248.16|17128.16|17249.35|17129.35|17248.15|17128.15|10
1648538890000|2022-03-29 07:28:10|17248.12|17128.12|17251.11|17131.11|17251.11|17131.11|17248.12|17128.12|10
1648538900000|2022-03-29 07:28:20|17251.36|17131.36|17250.88|17130.88|17251.84|17131.84|17250.88|17130.88|10
1648538910000|2022-03-29 07:28:30|17250.91|17130.91|17251.86|17131.86|17252.79|17132.79|17250.91|17130.91|9
1648538920000|2022-03-29 07:28:40|17251.83|17131.83|17250.19|17130.19|17252.18|17132.18|17250.19|17130.19|10
1648538930000|2022-03-29 07:28:50|17249.98|17129.98|17249.93|17129.93|17250.22|17130.22|17249.86|17129.86|9
1648538940000|2022-03-29 07:29:00|17249.78|17129.78|17251.41|17131.41|17251.41|17131.41|17249.77|17129.77|10
1648538950000|2022-03-29 07:29:10|17251.47|17131.47|17249.82|17129.82|17251.47|17131.47|17249.82|17129.82|9
1648538960000|2022-03-29 07:29:20|17249.56|17129.56|17247.28|17127.28|17249.56|17129.56|17247.28|17127.28|10
1648538970000|2022-03-29 07:29:30|17247.31|17127.31|17247.27|17127.27|17247.31|17127.31|17247.01|17127.01|10
1648538980000|2022-03-29 07:29:40|17247.29|17127.29|17250.54|17130.54|17250.54|17130.54|17247.29|17127.29|8
1648538990000|2022-03-29 07:29:50|17250.5|17130.5|17251.96|17131.96|17252.07|17132.07|17250.5|17130.5|10
1648539000000|2022-03-29 07:30:00|17251.85|17131.85|17250.99|17130.99|17251.89|17131.89|17250.71|17130.71|10
1648539010000|2022-03-29 07:30:10|17250.57|17130.57|17251.01|17131.01|17251.16|17131.16|17250.2|17130.2|9
1648539020000|2022-03-29 07:30:20|17250.95|17130.95|17251.35|17131.35|17251.44|17131.44|17250.95|17130.95|9
1648539030000|2022-03-29 07:30:30|17251.2|17131.2|17249.67|17129.67|17251.28|17131.28|17249.67|17129.67|9
1648539040000|2022-03-29 07:30:40|17249.3|17129.3|17248.7|17128.7|17249.58|17129.58|17248.7|17128.7|10
1648539050000|2022-03-29 07:30:50|17248.23|17128.23|17247.48|17127.48|17248.23|17128.23|17247.44|17127.44|7
1648539060000|2022-03-29 07:31:00|17247.38|17127.38|17247.08|17127.08|17247.86|17127.86|17246.95|17126.95|10
1648539070000|2022-03-29 07:31:10|17247.33|17127.33|17245.19|17125.19|17247.34|17127.34|17245.19|17125.19|10
1648539080000|2022-03-29 07:31:20|17245.22|17125.22|17243.92|17123.92|17245.22|17125.22|17243.92|17123.92|9
1648539090000|2022-03-29 07:31:30|17243.09|17123.09|17243|17123|17243.64|17123.64|17242.57|17122.57|10
1648539100000|2022-03-29 07:31:40|17242.91|17122.91|17242.35|17122.35|17242.91|17122.91|17242.33|17122.33|9
1648539110000|2022-03-29 07:31:50|17242.07|17122.07|17240.76|17120.76|17242.28|17122.28|17240.24|17120.24|10
1648539120000|2022-03-29 07:32:00|17240.57|17120.57|17241.64|17121.64|17241.64|17121.64|17240.02|17120.02|8
1648539130000|2022-03-29 07:32:10|17242.13|17122.13|17242.34|17122.34|17243.12|17123.12|17242.13|17122.13|10
1648539140000|2022-03-29 07:32:20|17241.91|17121.91|17241.77|17121.77|17242.06|17122.06|17241.77|17121.77|9
1648539150000|2022-03-29 07:32:30|17241.87|17121.87|17243.21|17123.21|17243.21|17123.21|17241.87|17121.87|10
1648539160000|2022-03-29 07:32:40|17243.19|17123.19|17243.17|17123.17|17243.49|17123.49|17242.86|17122.86|8
1648539170000|2022-03-29 07:32:50|17243.15|17123.15|17242.28|17122.28|17243.15|17123.15|17242.21|17122.21|8
1648539180000|2022-03-29 07:33:00|17242.16|17122.16|17240.34|17120.34|17242.25|17122.25|17240.34|17120.34|10
1648539190000|2022-03-29 07:33:10|17239.3|17119.3|17235.69|17115.69|17239.3|17119.3|17235.69|17115.69|8
1648539200000|2022-03-29 07:33:20|17235.44|17115.44|17230.7|17110.7|17235.44|17115.44|17230.7|17110.7|10
1648539210000|2022-03-29 07:33:30|17231.57|17111.57|17232.71|17112.71|17232.71|17112.71|17231.57|17111.57|9
1648539220000|2022-03-29 07:33:40|17232.92|17112.92|17231.26|17111.26|17233.06|17113.06|17231.18|17111.18|9
1648539230000|2022-03-29 07:33:50|17231.28|17111.28|17230.48|17110.48|17231.28|17111.28|17230.48|17110.48|9
1648539240000|2022-03-29 07:34:00|17231.36|17111.36|17229.99|17109.99|17231.36|17111.36|17229.99|17109.99|10
1648539250000|2022-03-29 07:34:10|17229.86|17109.86|17224.09|17104.09|17229.86|17109.86|17224.09|17104.09|9
1648539260000|2022-03-29 07:34:20|17223.3|17103.3|17220.42|17100.42|17223.3|17103.3|17220.35|17100.35|10
1648539270000|2022-03-29 07:34:30|17220.68|17100.68|17217.01|17097.01|17220.68|17100.68|17217.01|17097.01|10
1648539280000|2022-03-29 07:34:40|17216.87|17096.87|17218.3|17098.3|17218.3|17098.3|17216.36|17096.36|10
1648539290000|2022-03-29 07:34:50|17218.33|17098.33|17218.83|17098.83|17219.85|17099.85|17218.01|17098.01|10
1648539300000|2022-03-29 07:35:00|17218.65|17098.65|17216.23|17096.23|17218.65|17098.65|17216.23|17096.23|10
1648539310000|2022-03-29 07:35:10|17214.79|17094.79|17214.24|17094.24|17214.79|17094.79|17213.03|17093.03|10
1648539320000|2022-03-29 07:35:20|17214.38|17094.38|17214.59|17094.59|17214.84|17094.84|17214.38|17094.38|10
1648539330000|2022-03-29 07:35:30|17214.63|17094.63|17213|17093|17214.63|17094.63|17213|17093|9
1648539340000|2022-03-29 07:35:40|17212.78|17092.78|17204.86|17084.86|17212.78|17092.78|17204.86|17084.86|10
1648539350000|2022-03-29 07:35:50|17204.81|17084.81|17201.45|17081.45|17204.81|17084.81|17201.45|17081.45|10
1648539360000|2022-03-29 07:36:00|17199.37|17079.37|17198.86|17078.86|17199.42|17079.42|17198.31|17078.31|10
1648539370000|2022-03-29 07:36:10|17198.81|17078.81|17199.48|17079.48|17199.58|17079.58|17198.81|17078.81|10
1648539380000|2022-03-29 07:36:20|17197.66|17077.66|17199.51|17079.51|17199.51|17079.51|17197.53|17077.53|10
1648539390000|2022-03-29 07:36:30|17200.24|17080.24|17202.38|17082.38|17202.39|17082.39|17200.24|17080.24|10
1648539400000|2022-03-29 07:36:40|17202.45|17082.45|17202.79|17082.79|17202.79|17082.79|17202.4|17082.4|10
1648539410000|2022-03-29 07:36:50|17202.66|17082.66|17200.69|17080.69|17203.05|17083.05|17200.69|17080.69|9
1648539420000|2022-03-29 07:37:00|17200.67|17080.67|17201.42|17081.42|17201.42|17081.42|17200.04|17080.04|10
1648539430000|2022-03-29 07:37:10|17201.23|17081.23|17202.76|17082.76|17202.81|17082.81|17201.07|17081.07|10
1648539440000|2022-03-29 07:37:20|17202.81|17082.81|17203.77|17083.77|17203.77|17083.77|17202.81|17082.81|10
1648539450000|2022-03-29 07:37:30|17204.04|17084.04|17206.53|17086.53|17206.57|17086.57|17204.02|17084.02|10
1648539460000|2022-03-29 07:37:40|17206.38|17086.38|17204.94|17084.94|17206.38|17086.38|17204.94|17084.94|10
1648539470000|2022-03-29 07:37:50|17205.48|17085.48|17204.3|17084.3|17205.65|17085.65|17204.3|17084.3|10
1648539480000|2022-03-29 07:38:00|17204.58|17084.58|17205.17|17085.17|17205.73|17085.73|17204.13|17084.13|10
1648539490000|2022-03-29 07:38:10|17204.98|17084.98|17203.04|17083.04|17204.98|17084.98|17202|17082|10
1648539500000|2022-03-29 07:38:20|17202.71|17082.71|17200.19|17080.19|17202.71|17082.71|17200.19|17080.19|9
1648539510000|2022-03-29 07:38:30|17198.71|17078.71|17197.49|17077.49|17199.69|17079.69|17197.49|17077.49|10
1648539520000|2022-03-29 07:38:40|17197.6|17077.6|17195.9|17075.9|17197.66|17077.66|17195.9|17075.9|10
1648539530000|2022-03-29 07:38:50|17196|17076|17195.2|17075.2|17196.2|17076.2|17195.2|17075.2|9
1648539540000|2022-03-29 07:39:00|17195.11|17075.11|17194.14|17074.14|17195.11|17075.11|17193.92|17073.92|7
1648539550000|2022-03-29 07:39:10|17194.24|17074.24|17194.75|17074.75|17194.75|17074.75|17194.07|17074.07|10
1648539560000|2022-03-29 07:39:20|17194.64|17074.64|17195.72|17075.72|17195.72|17075.72|17194.51|17074.51|9
1648539570000|2022-03-29 07:39:30|17195.5|17075.5|17195.95|17075.95|17195.95|17075.95|17195.47|17075.47|10
1648539580000|2022-03-29 07:39:40|17196.04|17076.04|17192.57|17072.57|17196.43|17076.43|17192.34|17072.34|9
1648539590000|2022-03-29 07:39:50|17192.86|17072.86|17195.52|17075.52|17195.52|17075.52|17192.53|17072.53|10
1648539600000|2022-03-29 07:40:00|17195.4|17075.4|17197.28|17077.28|17197.8|17077.8|17195.2|17075.2|10
1648539610000|2022-03-29 07:40:10|17197.94|17077.94|17198.04|17078.04|17198.49|17078.49|17197.51|17077.51|9
1648539620000|2022-03-29 07:40:20|17197.85|17077.85|17197.61|17077.61|17197.85|17077.85|17197.01|17077.01|10
1648539630000|2022-03-29 07:40:30|17197.55|17077.55|17197.33|17077.33|17197.55|17077.55|17196.9|17076.9|10
1648539640000|2022-03-29 07:40:40|17197.29|17077.29|17198.26|17078.26|17198.26|17078.26|17197.23|17077.23|9
1648539650000|2022-03-29 07:40:50|17198.54|17078.54|17200.77|17080.77|17200.77|17080.77|17198.39|17078.39|10
1648539660000|2022-03-29 07:41:00|17200.81|17080.81|17201.02|17081.02|17201.54|17081.54|17200.61|17080.61|9
1648539670000|2022-03-29 07:41:10|17200.95|17080.95|17200.22|17080.22|17200.95|17080.95|17200.22|17080.22|10
1648539680000|2022-03-29 07:41:20|17200.02|17080.02|17194.14|17074.14|17200.02|17080.02|17194.14|17074.14|10
1648539690000|2022-03-29 07:41:30|17194.1|17074.1|17189.81|17069.81|17194.1|17074.1|17189.81|17069.81|9
1648539700000|2022-03-29 07:41:40|17189.66|17069.66|17190.17|17070.17|17190.17|17070.17|17189.65|17069.65|10
1648539710000|2022-03-29 07:41:50|17190.19|17070.19|17190.08|17070.08|17190.38|17070.38|17190.08|17070.08|10
1648539720000|2022-03-29 07:42:00|17190.15|17070.15|17190.48|17070.48|17191.27|17071.27|17190.1|17070.1|9
1648539730000|2022-03-29 07:42:10|17190.24|17070.24|17188.88|17068.88|17190.24|17070.24|17188.88|17068.88|10
1648539740000|2022-03-29 07:42:20|17188.68|17068.68|17188.68|17068.68|17189.34|17069.34|17188.34|17068.34|10
1648539750000|2022-03-29 07:42:30|17188.51|17068.51|17189.35|17069.35|17189.49|17069.49|17188.51|17068.51|10
1648539760000|2022-03-29 07:42:40|17189.27|17069.27|17188.18|17068.18|17189.27|17069.27|17188.18|17068.18|10
1648539770000|2022-03-29 07:42:50|17188.26|17068.26|17188.5|17068.5|17188.69|17068.69|17187.71|17067.71|10
1648539780000|2022-03-29 07:43:00|17188.47|17068.47|17187.53|17067.53|17188.57|17068.57|17187.11|17067.11|9
1648539790000|2022-03-29 07:43:10|17187.51|17067.51|17186.42|17066.42|17187.51|17067.51|17186.42|17066.42|9
1648539800000|2022-03-29 07:43:20|17185.79|17065.79|17185.36|17065.36|17185.79|17065.79|17185.36|17065.36|7
1648539810000|2022-03-29 07:43:30|17185.14|17065.14|17185.53|17065.53|17185.53|17065.53|17184.9|17064.9|10
1648539820000|2022-03-29 07:43:40|17185.47|17065.47|17187.76|17067.76|17187.76|17067.76|17185.36|17065.36|10
1648539830000|2022-03-29 07:43:50|17187.97|17067.97|17188.83|17068.83|17188.84|17068.84|17187.88|17067.88|10
1648539840000|2022-03-29 07:44:00|17188.96|17068.96|17189.92|17069.92|17190.19|17070.19|17188.96|17068.96|10
1648539850000|2022-03-29 07:44:10|17190.17|17070.17|17191.84|17071.84|17191.85|17071.85|17190.05|17070.05|9
1648539860000|2022-03-29 07:44:20|17191.71|17071.71|17194.57|17074.57|17194.57|17074.57|17191.71|17071.71|10
1648539870000|2022-03-29 07:44:30|17194.92|17074.92|17195.28|17075.28|17195.67|17075.67|17194.86|17074.86|10
1648539880000|2022-03-29 07:44:40|17195.22|17075.22|17198.38|17078.38|17198.68|17078.68|17195.22|17075.22|10
1648539890000|2022-03-29 07:44:50|17198.27|17078.27|17198.99|17078.99|17199.09|17079.09|17198.03|17078.03|9
1648539900000|2022-03-29 07:45:00|17198.73|17078.73|17195.87|17075.87|17198.73|17078.73|17195.87|17075.87|10
1648539910000|2022-03-29 07:45:10|17196.45|17076.45|17195.96|17075.96|17196.5|17076.5|17195.96|17075.96|8
1648539920000|2022-03-29 07:45:20|17195.91|17075.91|17190.53|17070.53|17195.95|17075.95|17190.53|17070.53|10
1648539930000|2022-03-29 07:45:30|17190.57|17070.57|17188.92|17068.92|17190.57|17070.57|17188.46|17068.46|10
1648539940000|2022-03-29 07:45:40|17188.98|17068.98|17188.15|17068.15|17189.49|17069.49|17188.15|17068.15|10
1648539950000|2022-03-29 07:45:50|17187.76|17067.76|17185.82|17065.82|17187.93|17067.93|17185.82|17065.82|9
1648539960000|2022-03-29 07:46:00|17186.32|17066.32|17183.2|17063.2|17186.32|17066.32|17183.13|17063.13|9
1648539970000|2022-03-29 07:46:10|17183.24|17063.24|17182.71|17062.71|17183.24|17063.24|17182.42|17062.42|10
1648539980000|2022-03-29 07:46:20|17182.67|17062.67|17182.55|17062.55|17182.93|17062.93|17182.55|17062.55|9
1648539990000|2022-03-29 07:46:30|17182.39|17062.39|17180.79|17060.79|17183.22|17063.22|17180.66|17060.66|10
1648540000000|2022-03-29 07:46:40|17180.52|17060.52|17178.07|17058.07|17181.32|17061.32|17178.07|17058.07|10
1648540010000|2022-03-29 07:46:50|17177.48|17057.48|17174.32|17054.32|17177.48|17057.48|17174.32|17054.32|10
1648540020000|2022-03-29 07:47:00|17174.28|17054.28|17174.24|17054.24|17174.3|17054.3|17173.21|17053.21|10
1648540030000|2022-03-29 07:47:10|17174.44|17054.44|17173.2|17053.2|17174.77|17054.77|17173.2|17053.2|10
1648540040000|2022-03-29 07:47:20|17173.24|17053.24|17172.78|17052.78|17173.27|17053.27|17172.42|17052.42|10
1648540050000|2022-03-29 07:47:30|17172.55|17052.55|17172.74|17052.74|17172.82|17052.82|17172.55|17052.55|10
1648540060000|2022-03-29 07:47:40|17172.61|17052.61|17173.3|17053.3|17173.3|17053.3|17172.48|17052.48|7
1648540070000|2022-03-29 07:47:50|17173.27|17053.27|17170.59|17050.59|17173.27|17053.27|17170.27|17050.27|8
1648540080000|2022-03-29 07:48:00|17170.49|17050.49|17170.5|17050.5|17170.58|17050.58|17169.73|17049.73|10
1648540090000|2022-03-29 07:48:10|17170.17|17050.17|17170.32|17050.32|17170.41|17050.41|17170.11|17050.11|9
1648540100000|2022-03-29 07:48:20|17170.27|17050.27|17168.54|17048.54|17170.27|17050.27|17168.54|17048.54|10
1648540110000|2022-03-29 07:48:30|17168.35|17048.35|17162.89|17042.89|17168.35|17048.35|17162.89|17042.89|9
1648540120000|2022-03-29 07:48:40|17161.64|17041.64|17162.66|17042.66|17162.82|17042.82|17161.64|17041.64|9
1648540130000|2022-03-29 07:48:50|17162.67|17042.67|17162.95|17042.95|17163.16|17043.16|17162.65|17042.65|8
1648540140000|2022-03-29 07:49:00|17162.99|17042.99|17163.38|17043.38|17163.38|17043.38|17162.74|17042.74|9
1648540150000|2022-03-29 07:49:10|17163.45|17043.45|17161.05|17041.05|17163.45|17043.45|17161.05|17041.05|10
1648540160000|2022-03-29 07:49:20|17160.82|17040.82|17160.54|17040.54|17160.82|17040.82|17160.31|17040.31|9
1648540170000|2022-03-29 07:49:30|17160.5|17040.5|17160.19|17040.19|17160.5|17040.5|17159.32|17039.32|10
1648540180000|2022-03-29 07:49:40|17160.21|17040.21|17159.9|17039.9|17160.35|17040.35|17158.57|17038.57|9
1648540190000|2022-03-29 07:49:50|17160.03|17040.03|17160.67|17040.67|17160.67|17040.67|17159.96|17039.96|9
1648540200000|2022-03-29 07:50:00|17160.9|17040.9|17162.28|17042.28|17162.28|17042.28|17160.9|17040.9|10
1648540210000|2022-03-29 07:50:10|17162.6|17042.6|17162.68|17042.68|17162.84|17042.84|17162.32|17042.32|9
1648540220000|2022-03-29 07:50:20|17162.79|17042.79|17164.12|17044.12|17164.12|17044.12|17162.62|17042.62|9
1648540230000|2022-03-29 07:50:30|17163.95|17043.95|17164.65|17044.65|17164.65|17044.65|17163.95|17043.95|9
1648540240000|2022-03-29 07:50:40|17164.46|17044.46|17164.53|17044.53|17164.73|17044.73|17163.01|17043.01|9
1648540250000|2022-03-29 07:50:50|17164.49|17044.49|17163.42|17043.42|17164.77|17044.77|17163.42|17043.42|9
1648540260000|2022-03-29 07:51:00|17163.22|17043.22|17161.6|17041.6|17163.38|17043.38|17161.6|17041.6|8
1648540270000|2022-03-29 07:51:10|17161.61|17041.61|17162.56|17042.56|17163.41|17043.41|17161.61|17041.61|10
1648540280000|2022-03-29 07:51:20|17161.99|17041.99|17163.05|17043.05|17163.05|17043.05|17161.99|17041.99|9
1648540290000|2022-03-29 07:51:30|17164.15|17044.15|17166.69|17046.69|17166.79|17046.79|17164.15|17044.15|10
1648540300000|2022-03-29 07:51:40|17166.72|17046.72|17168.76|17048.76|17168.94|17048.94|17166.72|17046.72|10
1648540310000|2022-03-29 07:51:50|17168.73|17048.73|17167.92|17047.92|17168.88|17048.88|17167.92|17047.92|8
1648540320000|2022-03-29 07:52:00|17168.1|17048.1|17168.57|17048.57|17168.57|17048.57|17167.48|17047.48|9
1648540330000|2022-03-29 07:52:10|17168.55|17048.55|17169.84|17049.84|17170.67|17050.67|17168.55|17048.55|9
1648540340000|2022-03-29 07:52:20|17169.82|17049.82|17169.28|17049.28|17169.92|17049.92|17169.28|17049.28|7
1648540350000|2022-03-29 07:52:30|17169.11|17049.11|17167.98|17047.98|17169.14|17049.14|17167.22|17047.22|10
1648540360000|2022-03-29 07:52:40|17167.9|17047.9|17167.99|17047.99|17168.01|17048.01|17167.49|17047.49|10
1648540370000|2022-03-29 07:52:50|17168|17048|17170.44|17050.44|17170.44|17050.44|17168|17048|10
1648540380000|2022-03-29 07:53:00|17170.68|17050.68|17170.86|17050.86|17170.89|17050.89|17170.68|17050.68|8
1648540390000|2022-03-29 07:53:10|17170.39|17050.39|17168.69|17048.69|17170.39|17050.39|17168.2|17048.2|10
1648540400000|2022-03-29 07:53:20|17168.68|17048.68|17168.59|17048.59|17168.68|17048.68|17168.43|17048.43|10
1648540410000|2022-03-29 07:53:30|17168.58|17048.58|17168.21|17048.21|17168.6|17048.6|17168.21|17048.21|10
1648540420000|2022-03-29 07:53:40|17168.52|17048.52|17168.71|17048.71|17168.79|17048.79|17168.26|17048.26|8
1648540430000|2022-03-29 07:53:50|17168.43|17048.43|17169.78|17049.78|17169.78|17049.78|17168.29|17048.29|10
1648540440000|2022-03-29 07:54:00|17169.8|17049.8|17170.63|17050.63|17170.63|17050.63|17169.58|17049.58|10
1648540450000|2022-03-29 07:54:10|17170.75|17050.75|17170.53|17050.53|17170.8|17050.8|17170.47|17050.47|10
1648540460000|2022-03-29 07:54:20|17170.56|17050.56|17171.89|17051.89|17171.89|17051.89|17170.56|17050.56|9
1648540470000|2022-03-29 07:54:30|17172.5|17052.5|17173.56|17053.56|17173.56|17053.56|17172.38|17052.38|10
1648540480000|2022-03-29 07:54:40|17173.21|17053.21|17170.7|17050.7|17173.27|17053.27|17170.7|17050.7|10
1648540490000|2022-03-29 07:54:50|17170.33|17050.33|17173.06|17053.06|17173.14|17053.14|17170.33|17050.33|10
1648540500000|2022-03-29 07:55:00|17173.15|17053.15|17173.52|17053.52|17174.04|17054.04|17173.15|17053.15|9
1648540510000|2022-03-29 07:55:10|17173.44|17053.44|17168.58|17048.58|17173.44|17053.44|17168.58|17048.58|10
1648540520000|2022-03-29 07:55:20|17168.32|17048.32|17166.66|17046.66|17168.32|17048.32|17166.57|17046.57|10
1648540530000|2022-03-29 07:55:30|17166.72|17046.72|17166.99|17046.99|17167.04|17047.04|17166.3|17046.3|9
1648540540000|2022-03-29 07:55:40|17166.92|17046.92|17167.04|17047.04|17167.22|17047.22|17166.92|17046.92|9
1648540550000|2022-03-29 07:55:50|17167|17047|17166.26|17046.26|17167.28|17047.28|17166.26|17046.26|7
1648540560000|2022-03-29 07:56:00|17166.06|17046.06|17165.26|17045.26|17166.92|17046.92|17165.26|17045.26|10
1648540570000|2022-03-29 07:56:10|17164.83|17044.83|17165.08|17045.08|17165.39|17045.39|17164.61|17044.61|10
1648540580000|2022-03-29 07:56:20|17165.26|17045.26|17166.07|17046.07|17166.07|17046.07|17165.09|17045.09|10
1648540590000|2022-03-29 07:56:30|17166.06|17046.06|17166.36|17046.36|17166.61|17046.61|17166.05|17046.05|9
1648540600000|2022-03-29 07:56:40|17166.33|17046.33|17165.16|17045.16|17166.55|17046.55|17164.83|17044.83|10
1648540610000|2022-03-29 07:56:50|17164.66|17044.66|17162.17|17042.17|17164.66|17044.66|17162.17|17042.17|9
1648540620000|2022-03-29 07:57:00|17160.77|17040.77|17160.6|17040.6|17160.77|17040.77|17160.6|17040.6|8
1648540630000|2022-03-29 07:57:10|17160.65|17040.65|17161.31|17041.31|17161.62|17041.62|17160.59|17040.59|10
1648540640000|2022-03-29 07:57:20|17161.36|17041.36|17160.35|17040.35|17161.62|17041.62|17160.35|17040.35|10
1648540650000|2022-03-29 07:57:30|17160.45|17040.45|17160.41|17040.41|17160.45|17040.45|17159.91|17039.91|10
1648540660000|2022-03-29 07:57:40|17160.31|17040.31|17160.42|17040.42|17160.42|17040.42|17160.1|17040.1|10
1648540670000|2022-03-29 07:57:50|17160.15|17040.15|17160.41|17040.41|17160.41|17040.41|17159.87|17039.87|9
1648540680000|2022-03-29 07:58:00|17160.34|17040.34|17159.65|17039.65|17160.34|17040.34|17159.65|17039.65|9
1648540690000|2022-03-29 07:58:10|17159.79|17039.79|17159.74|17039.74|17159.84|17039.84|17159.69|17039.69|10
1648540700000|2022-03-29 07:58:20|17159.57|17039.57|17158.91|17038.91|17159.57|17039.57|17158.91|17038.91|7
1648540710000|2022-03-29 07:58:30|17158.58|17038.58|17157.73|17037.73|17158.59|17038.59|17157.66|17037.66|10
1648540720000|2022-03-29 07:58:40|17157.77|17037.77|17156.08|17036.08|17157.77|17037.77|17156.08|17036.08|10
1648540730000|2022-03-29 07:58:50|17155.92|17035.92|17154.23|17034.23|17155.92|17035.92|17154.11|17034.11|10
1648540740000|2022-03-29 07:59:00|17154.12|17034.12|17153.42|17033.42|17154.12|17034.12|17153.42|17033.42|9
1648540750000|2022-03-29 07:59:10|17153.43|17033.43|17155.8|17035.8|17156|17036|17153.43|17033.43|10
1648540760000|2022-03-29 07:59:20|17156.2|17036.2|17158.3|17038.3|17158.3|17038.3|17156.05|17036.05|10
1648540770000|2022-03-29 07:59:30|17158.27|17038.27|17154.12|17034.12|17158.27|17038.27|17154.12|17034.12|10
1648540780000|2022-03-29 07:59:40|17153.42|17033.42|17151.31|17031.31|17153.42|17033.42|17151.27|17031.27|10
1648540790000|2022-03-29 07:59:50|17151.22|17031.22|17149.96|17029.96|17151.25|17031.25|17149.96|17029.96|8
1648540800000|2022-03-29 08:00:00|17150.28|17030.28|17149.04|17029.04|17150.28|17030.28|17148.87|17028.87|10
1648540810000|2022-03-29 08:00:10|17148.88|17028.88|17147.43|17027.43|17148.88|17028.88|17147.43|17027.43|10
1648540820000|2022-03-29 08:00:20|17147.71|17027.71|17148.63|17028.63|17148.63|17028.63|17147.62|17027.62|9
1648540830000|2022-03-29 08:00:30|17148.66|17028.66|17148.45|17028.45|17148.94|17028.94|17148.43|17028.43|10
1648540840000|2022-03-29 08:00:40|17148.34|17028.34|17145.04|17025.04|17148.34|17028.34|17144.76|17024.76|10
1648540850000|2022-03-29 08:00:50|17144.65|17024.65|17146.04|17026.04|17146.07|17026.07|17144.12|17024.12|10
1648540860000|2022-03-29 08:01:00|17146.58|17026.58|17148.44|17028.44|17148.44|17028.44|17146.39|17026.39|10
1648540870000|2022-03-29 08:01:10|17148.34|17028.34|17151.36|17031.36|17151.36|17031.36|17148.34|17028.34|10
1648540880000|2022-03-29 08:01:20|17151.51|17031.51|17154.6|17034.6|17154.6|17034.6|17151.49|17031.49|10
1648540890000|2022-03-29 08:01:30|17154.82|17034.82|17156.47|17036.47|17156.47|17036.47|17154.82|17034.82|10
1648540900000|2022-03-29 08:01:40|17157.74|17037.74|17156.13|17036.13|17158.05|17038.05|17156.13|17036.13|9
1648540910000|2022-03-29 08:01:50|17156.11|17036.11|17157.71|17037.71|17157.78|17037.78|17156.08|17036.08|10
1648540920000|2022-03-29 08:02:00|17158.41|17038.41|17161.74|17041.74|17161.74|17041.74|17158.26|17038.26|10
1648540930000|2022-03-29 08:02:10|17163.45|17043.45|17166.14|17046.14|17166.14|17046.14|17163.45|17043.45|10
1648540940000|2022-03-29 08:02:20|17166.17|17046.17|17166.95|17046.95|17166.99|17046.99|17165.7|17045.7|10
1648540950000|2022-03-29 08:02:30|17166.82|17046.82|17167.89|17047.89|17168.74|17048.74|17166.82|17046.82|10
1648540960000|2022-03-29 08:02:40|17167.87|17047.87|17169.33|17049.33|17169.33|17049.33|17167.85|17047.85|10
1648540970000|2022-03-29 08:02:50|17169.75|17049.75|17176.14|17056.14|17176.14|17056.14|17169.75|17049.75|10
1648540980000|2022-03-29 08:03:00|17176.98|17056.98|17179.03|17059.03|17179.03|17059.03|17176.98|17056.98|8
1648540990000|2022-03-29 08:03:10|17179.1|17059.1|17179.22|17059.22|17179.54|17059.54|17179.1|17059.1|9
1648541000000|2022-03-29 08:03:20|17179.2|17059.2|17179.45|17059.45|17179.69|17059.69|17179.2|17059.2|9
1648541010000|2022-03-29 08:03:30|17179.77|17059.77|17179.5|17059.5|17179.78|17059.78|17179.44|17059.44|9
1648541020000|2022-03-29 08:03:40|17179.37|17059.37|17181.03|17061.03|17181.03|17061.03|17179.37|17059.37|10
1648541030000|2022-03-29 08:03:50|17181.19|17061.19|17181.11|17061.11|17181.47|17061.47|17181|17061|9
1648541040000|2022-03-29 08:04:00|17181.21|17061.21|17181.28|17061.28|17182.33|17062.33|17180.82|17060.82|10
1648541050000|2022-03-29 08:04:10|17181.3|17061.3|17178.42|17058.42|17181.43|17061.43|17178.39|17058.39|9
1648541060000|2022-03-29 08:04:20|17178.3|17058.3|17179.65|17059.65|17179.65|17059.65|17178.17|17058.17|10
1648541070000|2022-03-29 08:04:30|17179.85|17059.85|17181.03|17061.03|17181.09|17061.09|17179.85|17059.85|8
1648541080000|2022-03-29 08:04:40|17181.73|17061.73|17182.86|17062.86|17182.86|17062.86|17180.95|17060.95|10
1648541090000|2022-03-29 08:04:50|17182.06|17062.06|17181.13|17061.13|17182.85|17062.85|17181.13|17061.13|10
1648541100000|2022-03-29 08:05:00|17180.83|17060.83|17182.97|17062.97|17183.14|17063.14|17180.83|17060.83|10
1648541110000|2022-03-29 08:05:10|17181.83|17061.83|17179.01|17059.01|17181.83|17061.83|17179.01|17059.01|10
1648541120000|2022-03-29 08:05:20|17178.9|17058.9|17174.48|17054.48|17178.9|17058.9|17174.48|17054.48|10
1648541130000|2022-03-29 08:05:30|17173.97|17053.97|17170.27|17050.27|17173.97|17053.97|17170.19|17050.19|10
1648541140000|2022-03-29 08:05:40|17169.12|17049.12|17168|17048|17169.25|17049.25|17167.89|17047.89|8
1648541150000|2022-03-29 08:05:50|17167.83|17047.83|17168.76|17048.76|17168.76|17048.76|17167.83|17047.83|8
1648541160000|2022-03-29 08:06:00|17168.81|17048.81|17170.72|17050.72|17170.72|17050.72|17168.64|17048.64|9
1648541170000|2022-03-29 08:06:10|17170.46|17050.46|17172.49|17052.49|17172.49|17052.49|17170.46|17050.46|10
1648541180000|2022-03-29 08:06:20|17172.58|17052.58|17177.41|17057.41|17177.41|17057.41|17172.58|17052.58|9
1648541190000|2022-03-29 08:06:30|17176.1|17056.1|17177.06|17057.06|17177.06|17057.06|17176.1|17056.1|9
1648541200000|2022-03-29 08:06:40|17177.1|17057.1|17178.15|17058.15|17178.15|17058.15|17177.07|17057.07|9
1648541210000|2022-03-29 08:06:50|17178.01|17058.01|17178.89|17058.89|17179.33|17059.33|17177.91|17057.91|10
1648541220000|2022-03-29 08:07:00|17178.97|17058.97|17185.05|17065.05|17185.05|17065.05|17178.97|17058.97|10
1648541230000|2022-03-29 08:07:10|17184.98|17064.98|17189.27|17069.27|17189.39|17069.39|17184.98|17064.98|10
1648541240000|2022-03-29 08:07:20|17189.53|17069.53|17192.9|17072.9|17192.9|17072.9|17189.53|17069.53|10
1648541250000|2022-03-29 08:07:30|17192.83|17072.83|17195.56|17075.56|17195.56|17075.56|17192.83|17072.83|10
1648541260000|2022-03-29 08:07:40|17195.68|17075.68|17197.66|17077.66|17197.83|17077.83|17195.68|17075.68|10
1648541270000|2022-03-29 08:07:50|17197.57|17077.57|17198.59|17078.59|17199.08|17079.08|17197.44|17077.44|9
1648541280000|2022-03-29 08:08:00|17198.62|17078.62|17198.55|17078.55|17198.81|17078.81|17198.55|17078.55|10
1648541290000|2022-03-29 08:08:10|17198.72|17078.72|17200.21|17080.21|17200.21|17080.21|17198.72|17078.72|10
1648541300000|2022-03-29 08:08:20|17201|17081|17203.96|17083.96|17203.96|17083.96|17201|17081|9
1648541310000|2022-03-29 08:08:30|17203.88|17083.88|17204.41|17084.41|17204.92|17084.92|17203.8|17083.8|9
1648541320000|2022-03-29 08:08:40|17204.5|17084.5|17206.6|17086.6|17207.77|17087.77|17204.38|17084.38|10
1648541330000|2022-03-29 08:08:50|17207.36|17087.36|17209.04|17089.04|17209.04|17089.04|17207.18|17087.18|10
1648541340000|2022-03-29 08:09:00|17209.31|17089.31|17210.8|17090.8|17210.8|17090.8|17209.11|17089.11|10
1648541350000|2022-03-29 08:09:10|17212.01|17092.01|17212.97|17092.97|17212.97|17092.97|17212.01|17092.01|10
1648541360000|2022-03-29 08:09:20|17213.17|17093.17|17213.04|17093.04|17213.91|17093.91|17213.04|17093.04|10
1648541370000|2022-03-29 08:09:30|17213.34|17093.34|17213.64|17093.64|17213.97|17093.97|17213.12|17093.12|10
1648541380000|2022-03-29 08:09:40|17213.54|17093.54|17213.84|17093.84|17213.84|17093.84|17213.38|17093.38|9
1648541390000|2022-03-29 08:09:50|17213.97|17093.97|17215.08|17095.08|17215.15|17095.15|17213.89|17093.89|9
1648541400000|2022-03-29 08:10:00|17215.34|17095.34|17217.65|17097.65|17217.79|17097.79|17215.34|17095.34|10
1648541410000|2022-03-29 08:10:10|17217.7|17097.7|17217.95|17097.95|17217.95|17097.95|17217.62|17097.62|7
1648541420000|2022-03-29 08:10:20|17218.69|17098.69|17224.22|17104.22|17224.22|17104.22|17218.69|17098.69|9
1648541430000|2022-03-29 08:10:30|17224.56|17104.56|17224.81|17104.81|17225.23|17105.23|17223.72|17103.72|10
1648541440000|2022-03-29 08:10:40|17224.63|17104.63|17223.33|17103.33|17224.63|17104.63|17222.48|17102.48|10
1648541450000|2022-03-29 08:10:50|17223.34|17103.34|17218.71|17098.71|17223.34|17103.34|17218.71|17098.71|10
1648541460000|2022-03-29 08:11:00|17218.6|17098.6|17218.47|17098.47|17218.66|17098.66|17217.31|17097.31|10
1648541470000|2022-03-29 08:11:10|17219.05|17099.05|17224.12|17104.12|17224.12|17104.12|17218.86|17098.86|10
1648541480000|2022-03-29 08:11:20|17224.23|17104.23|17223.78|17103.78|17224.25|17104.25|17223.63|17103.63|10
1648541490000|2022-03-29 08:11:30|17223.72|17103.72|17223.57|17103.57|17224.23|17104.23|17223.28|17103.28|10
1648541500000|2022-03-29 08:11:40|17223.34|17103.34|17222.4|17102.4|17223.43|17103.43|17221.84|17101.84|10
1648541510000|2022-03-29 08:11:50|17222.48|17102.48|17221.66|17101.66|17222.57|17102.57|17221.43|17101.43|10
1648541520000|2022-03-29 08:12:00|17221.64|17101.64|17223|17103|17223|17103|17221.64|17101.64|10
1648541530000|2022-03-29 08:12:10|17223.22|17103.22|17223.07|17103.07|17223.22|17103.22|17222.96|17102.96|8
1648541540000|2022-03-29 08:12:20|17223.25|17103.25|17223.67|17103.67|17223.94|17103.94|17223.25|17103.25|7
1648541550000|2022-03-29 08:12:30|17223.77|17103.77|17224.72|17104.72|17224.72|17104.72|17223.67|17103.67|10
1648541560000|2022-03-29 08:12:40|17224.68|17104.68|17225.96|17105.96|17225.96|17105.96|17224.66|17104.66|10
1648541570000|2022-03-29 08:12:50|17225.88|17105.88|17227.16|17107.16|17227.16|17107.16|17225.51|17105.51|10
1648541580000|2022-03-29 08:13:00|17227.17|17107.17|17228.46|17108.46|17228.47|17108.47|17227.17|17107.17|10
1648541590000|2022-03-29 08:13:10|17228.42|17108.42|17228.35|17108.35|17228.51|17108.51|17227.75|17107.75|9
1648541600000|2022-03-29 08:13:20|17228.46|17108.46|17230.23|17110.23|17230.23|17110.23|17228.46|17108.46|10
1648541610000|2022-03-29 08:13:30|17230.49|17110.49|17231.38|17111.38|17231.43|17111.43|17230.49|17110.49|9
1648541620000|2022-03-29 08:13:40|17231.5|17111.5|17233.34|17113.34|17233.52|17113.52|17231.5|17111.5|10
1648541630000|2022-03-29 08:13:50|17233.32|17113.32|17232.19|17112.19|17233.66|17113.66|17232.19|17112.19|9
1648541640000|2022-03-29 08:14:00|17231.87|17111.87|17232.68|17112.68|17233.02|17113.02|17231.75|17111.75|9
1648541650000|2022-03-29 08:14:10|17232.55|17112.55|17231.63|17111.63|17232.75|17112.75|17231.63|17111.63|10
1648541660000|2022-03-29 08:14:20|17231.68|17111.68|17232.56|17112.56|17232.6|17112.6|17231.29|17111.29|10
1648541670000|2022-03-29 08:14:30|17231.62|17111.62|17233.94|17113.94|17233.94|17113.94|17231.62|17111.62|9
1648541680000|2022-03-29 08:14:40|17234.04|17114.04|17234.89|17114.89|17234.89|17114.89|17233.98|17113.98|10
1648541690000|2022-03-29 08:14:50|17234.33|17114.33|17233.54|17113.54|17234.66|17114.66|17233.54|17113.54|10
1648541700000|2022-03-29 08:15:00|17233.49|17113.49|17230.77|17110.77|17233.49|17113.49|17230.77|17110.77|10
1648541710000|2022-03-29 08:15:10|17230.52|17110.52|17230.92|17110.92|17231.2|17111.2|17229.94|17109.94|9
1648541720000|2022-03-29 08:15:20|17230.82|17110.82|17232.28|17112.28|17232.62|17112.62|17230.78|17110.78|9
1648541730000|2022-03-29 08:15:30|17232.6|17112.6|17234.67|17114.67|17235.04|17115.04|17232.6|17112.6|10
1648541740000|2022-03-29 08:15:40|17234.83|17114.83|17235.6|17115.6|17235.77|17115.77|17234.83|17114.83|9
1648541750000|2022-03-29 08:15:50|17235.37|17115.37|17235.66|17115.66|17235.81|17115.81|17235.37|17115.37|10
1648541760000|2022-03-29 08:16:00|17236.13|17116.13|17237.72|17117.72|17237.72|17117.72|17235.31|17115.31|10
1648541770000|2022-03-29 08:16:10|17238.57|17118.57|17239.39|17119.39|17239.88|17119.88|17238.57|17118.57|10
1648541780000|2022-03-29 08:16:20|17239.54|17119.54|17241.4|17121.4|17241.4|17121.4|17239.54|17119.54|10
1648541790000|2022-03-29 08:16:30|17241.45|17121.45|17243.63|17123.63|17243.67|17123.67|17240.93|17120.93|10
1648541800000|2022-03-29 08:16:40|17244.05|17124.05|17248.41|17128.41|17248.43|17128.43|17244.05|17124.05|10
1648541810000|2022-03-29 08:16:50|17248.94|17128.94|17247.4|17127.4|17248.94|17128.94|17246.82|17126.82|10
1648541820000|2022-03-29 08:17:00|17247.72|17127.72|17248.2|17128.2|17248.2|17128.2|17246.63|17126.63|10
1648541830000|2022-03-29 08:17:10|17247.96|17127.96|17245.21|17125.21|17248.21|17128.21|17245.18|17125.18|10
1648541840000|2022-03-29 08:17:20|17244.17|17124.17|17242.85|17122.85|17244.17|17124.17|17242.85|17122.85|9
1648541850000|2022-03-29 08:17:30|17242.76|17122.76|17240.64|17120.64|17242.76|17122.76|17240.47|17120.47|10
1648541860000|2022-03-29 08:17:40|17240.4|17120.4|17240.74|17120.74|17241.12|17121.12|17239.51|17119.51|9
1648541870000|2022-03-29 08:17:50|17241.05|17121.05|17240.72|17120.72|17241.67|17121.67|17240.72|17120.72|10
1648541880000|2022-03-29 08:18:00|17241|17121|17240.74|17120.74|17241|17121|17240.74|17120.74|8
1648541890000|2022-03-29 08:18:10|17240.73|17120.73|17238.94|17118.94|17240.73|17120.73|17238.94|17118.94|9
1648541900000|2022-03-29 08:18:20|17237.97|17117.97|17235.54|17115.54|17237.97|17117.97|17235.25|17115.25|10
1648541910000|2022-03-29 08:18:30|17235.41|17115.41|17235.58|17115.58|17235.6|17115.6|17235.27|17115.27|10
1648541920000|2022-03-29 08:18:40|17235.47|17115.47|17234.18|17114.18|17235.47|17115.47|17233.94|17113.94|10
1648541930000|2022-03-29 08:18:50|17234.19|17114.19|17234.81|17114.81|17234.83|17114.83|17234.19|17114.19|8
1648541940000|2022-03-29 08:19:00|17234.57|17114.57|17234.77|17114.77|17234.77|17114.77|17234.56|17114.56|9
1648541950000|2022-03-29 08:19:10|17234.8|17114.8|17236.36|17116.36|17236.36|17116.36|17234.8|17114.8|10
1648541960000|2022-03-29 08:19:20|17235.02|17115.02|17235.9|17115.9|17235.9|17115.9|17234.76|17114.76|10
1648541970000|2022-03-29 08:19:30|17235.52|17115.52|17234.01|17114.01|17235.52|17115.52|17233.75|17113.75|10
1648541980000|2022-03-29 08:19:40|17233.99|17113.99|17232.47|17112.47|17233.99|17113.99|17231.76|17111.76|10
1648541990000|2022-03-29 08:19:50|17232.37|17112.37|17231.78|17111.78|17232.63|17112.63|17231.78|17111.78|10
1648542000000|2022-03-29 08:20:00|17231.83|17111.83|17232.53|17112.53|17232.68|17112.68|17231.83|17111.83|10
1648542010000|2022-03-29 08:20:10|17232.56|17112.56|17233.88|17113.88|17234.52|17114.52|17232.55|17112.55|10
1648542020000|2022-03-29 08:20:20|17233.97|17113.97|17236.06|17116.06|17236.06|17116.06|17233.97|17113.97|10
1648542030000|2022-03-29 08:20:30|17236.45|17116.45|17241|17121|17241|17121|17236.45|17116.45|10
1648542040000|2022-03-29 08:20:40|17241.6|17121.6|17242.02|17122.02|17242.57|17122.57|17241.6|17121.6|10
1648542050000|2022-03-29 08:20:50|17242.09|17122.09|17244.15|17124.15|17244.15|17124.15|17242.09|17122.09|10
1648542060000|2022-03-29 08:21:00|17244.28|17124.28|17243.97|17123.97|17244.93|17124.93|17243.97|17123.97|10
1648542070000|2022-03-29 08:21:10|17244.65|17124.65|17243.44|17123.44|17244.65|17124.65|17243.44|17123.44|9
1648542080000|2022-03-29 08:21:20|17243.74|17123.74|17244.13|17124.13|17244.13|17124.13|17243.49|17123.49|9
1648542090000|2022-03-29 08:21:30|17244.15|17124.15|17242.54|17122.54|17244.16|17124.16|17242.1|17122.1|10
1648542100000|2022-03-29 08:21:40|17242.45|17122.45|17243.02|17123.02|17243.02|17123.02|17242.16|17122.16|9
1648542110000|2022-03-29 08:21:50|17243.17|17123.17|17240.99|17120.99|17243.17|17123.17|17240.99|17120.99|9
1648542120000|2022-03-29 08:22:00|17241.15|17121.15|17240.11|17120.11|17241.31|17121.31|17240.11|17120.11|9
1648542130000|2022-03-29 08:22:10|17239.89|17119.89|17238.52|17118.52|17239.89|17119.89|17238.52|17118.52|10
1648542140000|2022-03-29 08:22:20|17236.47|17116.47|17238.52|17118.52|17238.52|17118.52|17236.19|17116.19|10
1648542150000|2022-03-29 08:22:30|17239.8|17119.8|17242.06|17122.06|17242.06|17122.06|17239.32|17119.32|10
1648542160000|2022-03-29 08:22:40|17242.85|17122.85|17243.99|17123.99|17244.22|17124.22|17242.85|17122.85|10
1648542170000|2022-03-29 08:22:50|17243.51|17123.51|17242.33|17122.33|17243.51|17123.51|17242.16|17122.16|10
1648542180000|2022-03-29 08:23:00|17242.36|17122.36|17238.64|17118.64|17242.36|17122.36|17238.47|17118.47|10
1648542190000|2022-03-29 08:23:10|17238.85|17118.85|17238.04|17118.04|17238.85|17118.85|17237.81|17117.81|10
1648542200000|2022-03-29 08:23:20|17238.14|17118.14|17238.3|17118.3|17239.4|17119.4|17238.14|17118.14|10
1648542210000|2022-03-29 08:23:30|17238.56|17118.56|17238.37|17118.37|17238.8|17118.8|17238.31|17118.31|10
1648542220000|2022-03-29 08:23:40|17238.38|17118.38|17237.7|17117.7|17238.38|17118.38|17237.7|17117.7|10
1648542230000|2022-03-29 08:23:50|17237.62|17117.62|17239.79|17119.79|17239.79|17119.79|17237.62|17117.62|9
1648542240000|2022-03-29 08:24:00|17239.83|17119.83|17239.87|17119.87|17240.35|17120.35|17239.81|17119.81|10
1648542250000|2022-03-29 08:24:10|17239.63|17119.63|17238.54|17118.54|17239.63|17119.63|17237.95|17117.95|10
1648542260000|2022-03-29 08:24:20|17238.86|17118.86|17236.53|17116.53|17238.86|17118.86|17236.53|17116.53|10
1648542270000|2022-03-29 08:24:30|17236.28|17116.28|17236.27|17116.27|17236.44|17116.44|17236.09|17116.09|10
1648542280000|2022-03-29 08:24:40|17236.11|17116.11|17235.75|17115.75|17236.85|17116.85|17235.75|17115.75|9
1648542290000|2022-03-29 08:24:50|17237.1|17117.1|17238.29|17118.29|17238.29|17118.29|17237.06|17117.06|10
1648542300000|2022-03-29 08:25:00|17238.15|17118.15|17241.6|17121.6|17241.6|17121.6|17238.15|17118.15|9
1648542310000|2022-03-29 08:25:10|17241.32|17121.32|17241.31|17121.31|17241.32|17121.32|17240.78|17120.78|9
1648542320000|2022-03-29 08:25:20|17241.22|17121.22|17240|17120|17241.22|17121.22|17239.73|17119.73|10
1648542330000|2022-03-29 08:25:30|17240.01|17120.01|17240.5|17120.5|17240.68|17120.68|17240.01|17120.01|9
1648542340000|2022-03-29 08:25:40|17240.51|17120.51|17241.22|17121.22|17241.22|17121.22|17240.51|17120.51|9
1648542350000|2022-03-29 08:25:50|17241.35|17121.35|17242.16|17122.16|17242.28|17122.28|17241.08|17121.08|10
1648542360000|2022-03-29 08:26:00|17241.04|17121.04|17241.23|17121.23|17241.54|17121.54|17240.97|17120.97|9
1648542370000|2022-03-29 08:26:10|17241.3|17121.3|17239.29|17119.29|17241.57|17121.57|17239.29|17119.29|10
1648542380000|2022-03-29 08:26:20|17239.33|17119.33|17238.57|17118.57|17239.56|17119.56|17238.57|17118.57|10
1648542390000|2022-03-29 08:26:30|17238.62|17118.62|17237.29|17117.29|17238.62|17118.62|17237.22|17117.22|10
1648542400000|2022-03-29 08:26:40|17237.33|17117.33|17237.41|17117.41|17237.41|17117.41|17237|17117|10
1648542410000|2022-03-29 08:26:50|17237.54|17117.54|17237.86|17117.86|17238.6|17118.6|17237.34|17117.34|10
1648542420000|2022-03-29 08:27:00|17237.88|17117.88|17237.39|17117.39|17237.89|17117.89|17237.39|17117.39|9
1648542430000|2022-03-29 08:27:10|17237.53|17117.53|17237.82|17117.82|17238.15|17118.15|17237.36|17117.36|10
1648542440000|2022-03-29 08:27:20|17238.04|17118.04|17239.67|17119.67|17239.67|17119.67|17238.04|17118.04|9
1648542450000|2022-03-29 08:27:30|17239.89|17119.89|17234.09|17114.09|17239.89|17119.89|17234.09|17114.09|10
1648542460000|2022-03-29 08:27:40|17234.06|17114.06|17233.29|17113.29|17234.06|17114.06|17233.01|17113.01|8
1648542470000|2022-03-29 08:27:50|17232.97|17112.97|17234.47|17114.47|17234.47|17114.47|17232.93|17112.93|10
1648542480000|2022-03-29 08:28:00|17234.17|17114.17|17233.93|17113.93|17234.17|17114.17|17233.8|17113.8|10
1648542490000|2022-03-29 08:28:10|17233.88|17113.88|17233.61|17113.61|17233.94|17113.94|17233.61|17113.61|10
1648542500000|2022-03-29 08:28:20|17233.36|17113.36|17231.9|17111.9|17233.36|17113.36|17231.9|17111.9|8
1648542510000|2022-03-29 08:28:30|17231.96|17111.96|17231.85|17111.85|17232.41|17112.41|17231.45|17111.45|10
1648542520000|2022-03-29 08:28:40|17231.44|17111.44|17230.98|17110.98|17232.25|17112.25|17230.98|17110.98|10
1648542530000|2022-03-29 08:28:50|17231.21|17111.21|17230.51|17110.51|17231.39|17111.39|17230.49|17110.49|9
1648542540000|2022-03-29 08:29:00|17230.61|17110.61|17230.33|17110.33|17230.61|17110.61|17230.13|17110.13|8
1648542550000|2022-03-29 08:29:10|17230.3|17110.3|17230.23|17110.23|17230.3|17110.3|17230.16|17110.16|10
1648542560000|2022-03-29 08:29:20|17230.25|17110.25|17231.56|17111.56|17231.56|17111.56|17230.25|17110.25|10
1648542570000|2022-03-29 08:29:30|17231.5|17111.5|17233.75|17113.75|17233.75|17113.75|17231.5|17111.5|8
1648542580000|2022-03-29 08:29:40|17233.73|17113.73|17235.19|17115.19|17235.29|17115.29|17233.73|17113.73|10
1648542590000|2022-03-29 08:29:50|17235.06|17115.06|17236.88|17116.88|17236.88|17116.88|17234.81|17114.81|9
1648542600000|2022-03-29 08:30:00|17236.95|17116.95|17236.23|17116.23|17237.14|17117.14|17236.23|17116.23|8
1648542610000|2022-03-29 08:30:10|17236.09|17116.09|17236.33|17116.33|17236.38|17116.38|17235.9|17115.9|10
1648542620000|2022-03-29 08:30:20|17236.5|17116.5|17236.58|17116.58|17237.25|17117.25|17236.5|17116.5|10
1648542630000|2022-03-29 08:30:30|17236.73|17116.73|17237.49|17117.49|17237.49|17117.49|17236.73|17116.73|8
1648542640000|2022-03-29 08:30:40|17237.48|17117.48|17238.16|17118.16|17238.16|17118.16|17237.48|17117.48|9
1648542650000|2022-03-29 08:30:50|17237.09|17117.09|17238.08|17118.08|17238.08|17118.08|17237.09|17117.09|9
1648542660000|2022-03-29 08:31:00|17238.09|17118.09|17235.61|17115.61|17238.22|17118.22|17235.61|17115.61|10
1648542670000|2022-03-29 08:31:10|17235.53|17115.53|17234.57|17114.57|17235.53|17115.53|17234.57|17114.57|10
1648542680000|2022-03-29 08:31:20|17234.6|17114.6|17236.65|17116.65|17236.81|17116.81|17233.89|17113.89|10
1648542690000|2022-03-29 08:31:30|17236.71|17116.71|17237.01|17117.01|17237.78|17117.78|17236.71|17116.71|9
1648542700000|2022-03-29 08:31:40|17237.42|17117.42|17235.92|17115.92|17237.42|17117.42|17235.92|17115.92|10
1648542710000|2022-03-29 08:31:50|17235.74|17115.74|17235.56|17115.56|17235.74|17115.74|17235.3|17115.3|10
1648542720000|2022-03-29 08:32:00|17235.57|17115.57|17234.03|17114.03|17235.57|17115.57|17234.03|17114.03|10
1648542730000|2022-03-29 08:32:10|17233.78|17113.78|17231.1|17111.1|17233.78|17113.78|17231.1|17111.1|10
1648542740000|2022-03-29 08:32:20|17231.25|17111.25|17230.04|17110.04|17231.25|17111.25|17230.04|17110.04|9
1648542750000|2022-03-29 08:32:30|17230.51|17110.51|17230.43|17110.43|17230.64|17110.64|17230.26|17110.26|9
1648542760000|2022-03-29 08:32:40|17230.49|17110.49|17227.08|17107.08|17230.64|17110.64|17227.08|17107.08|10
1648542770000|2022-03-29 08:32:50|17226.58|17106.58|17222.94|17102.94|17226.58|17106.58|17222.81|17102.81|10
1648542780000|2022-03-29 08:33:00|17222.81|17102.81|17222.26|17102.26|17222.91|17102.91|17222.12|17102.12|9
1648542790000|2022-03-29 08:33:10|17222.34|17102.34|17220.08|17100.08|17222.34|17102.34|17220.08|17100.08|10
1648542800000|2022-03-29 08:33:20|17220.18|17100.18|17219.63|17099.63|17220.18|17100.18|17219.33|17099.33|10
1648542810000|2022-03-29 08:33:30|17219.55|17099.55|17218.96|17098.96|17219.55|17099.55|17218.94|17098.94|10
1648542820000|2022-03-29 08:33:40|17219|17099|17215.51|17095.51|17219|17099|17215.49|17095.49|9
1648542830000|2022-03-29 08:33:50|17215.14|17095.14|17212.1|17092.1|17215.28|17095.28|17212.1|17092.1|9
1648542840000|2022-03-29 08:34:00|17212.05|17092.05|17212.79|17092.79|17212.99|17092.99|17212.03|17092.03|9
1648542850000|2022-03-29 08:34:10|17212.8|17092.8|17212.99|17092.99|17213.47|17093.47|17212.57|17092.57|9
1648542860000|2022-03-29 08:34:20|17213.46|17093.46|17213.01|17093.01|17213.82|17093.82|17213.01|17093.01|10
1648542870000|2022-03-29 08:34:30|17213.55|17093.55|17212.88|17092.88|17213.55|17093.55|17212.88|17092.88|10
1648542880000|2022-03-29 08:34:40|17213.04|17093.04|17212.11|17092.11|17213.04|17093.04|17211.67|17091.67|9
1648542890000|2022-03-29 08:34:50|17212.12|17092.12|17212.56|17092.56|17213.51|17093.51|17212.12|17092.12|10
1648542900000|2022-03-29 08:35:00|17212.48|17092.48|17212.64|17092.64|17212.67|17092.67|17212.37|17092.37|10
1648542910000|2022-03-29 08:35:10|17212.65|17092.65|17211.24|17091.24|17212.65|17092.65|17211.24|17091.24|10
1648542920000|2022-03-29 08:35:20|17210.23|17090.23|17209.34|17089.34|17210.66|17090.66|17209.34|17089.34|10
1648542930000|2022-03-29 08:35:30|17209.42|17089.42|17208.76|17088.76|17209.42|17089.42|17208.76|17088.76|8
1648542940000|2022-03-29 08:35:40|17208.95|17088.95|17206.01|17086.01|17208.95|17088.95|17206.01|17086.01|10
1648542950000|2022-03-29 08:35:50|17206.27|17086.27|17204.66|17084.66|17206.27|17086.27|17204.66|17084.66|10
1648542960000|2022-03-29 08:36:00|17204.54|17084.54|17202.38|17082.38|17205.12|17085.12|17202.38|17082.38|10
1648542970000|2022-03-29 08:36:10|17202.34|17082.34|17203.32|17083.32|17203.99|17083.99|17202.34|17082.34|9
1648542980000|2022-03-29 08:36:20|17203.34|17083.34|17205.08|17085.08|17205.15|17085.15|17203.34|17083.34|10
1648542990000|2022-03-29 08:36:30|17205.1|17085.1|17206.05|17086.05|17206.05|17086.05|17204.22|17084.22|10
1648543000000|2022-03-29 08:36:40|17206.08|17086.08|17207.59|17087.59|17207.59|17087.59|17205.19|17085.19|9
1648543010000|2022-03-29 08:36:50|17207.69|17087.69|17207.48|17087.48|17208.51|17088.51|17207.48|17087.48|9
1648543020000|2022-03-29 08:37:00|17207.51|17087.51|17210.65|17090.65|17210.65|17090.65|17207.51|17087.51|10
1648543030000|2022-03-29 08:37:10|17210.89|17090.89|17210.38|17090.38|17211.7|17091.7|17210.38|17090.38|9
1648543040000|2022-03-29 08:37:20|17210.54|17090.54|17210.7|17090.7|17211.86|17091.86|17210.24|17090.24|9
1648543050000|2022-03-29 08:37:30|17210.9|17090.9|17212.88|17092.88|17212.88|17092.88|17210.76|17090.76|9
1648543060000|2022-03-29 08:37:40|17213.57|17093.57|17217.13|17097.13|17217.2|17097.2|17213.57|17093.57|10
1648543070000|2022-03-29 08:37:50|17217.01|17097.01|17216.64|17096.64|17217.9|17097.9|17216.64|17096.64|10
1648543080000|2022-03-29 08:38:00|17217.2|17097.2|17216.96|17096.96|17217.2|17097.2|17216.86|17096.86|8
1648543090000|2022-03-29 08:38:10|17217.08|17097.08|17218.93|17098.93|17218.93|17098.93|17217.08|17097.08|10
1648543100000|2022-03-29 08:38:20|17219.06|17099.06|17221.49|17101.49|17221.64|17101.64|17219.06|17099.06|10
1648543110000|2022-03-29 08:38:30|17221.55|17101.55|17221.77|17101.77|17222.4|17102.4|17221.32|17101.32|10
1648543120000|2022-03-29 08:38:40|17222.62|17102.62|17224.21|17104.21|17224.21|17104.21|17222.62|17102.62|8
1648543130000|2022-03-29 08:38:50|17224.25|17104.25|17226.85|17106.85|17226.85|17106.85|17224.25|17104.25|10
1648543140000|2022-03-29 08:39:00|17226.9|17106.9|17227.02|17107.02|17227.21|17107.21|17226.85|17106.85|10
1648543150000|2022-03-29 08:39:10|17226.77|17106.77|17230.01|17110.01|17230.01|17110.01|17226.77|17106.77|10
1648543160000|2022-03-29 08:39:20|17230.02|17110.02|17233.51|17113.51|17233.72|17113.72|17230.02|17110.02|10
1648543170000|2022-03-29 08:39:30|17234.72|17114.72|17234.09|17114.09|17235.02|17115.02|17234.09|17114.09|9
1648543180000|2022-03-29 08:39:40|17234|17114|17237.95|17117.95|17237.95|17117.95|17234|17114|10
1648543190000|2022-03-29 08:39:50|17237.99|17117.99|17237.75|17117.75|17238.43|17118.43|17237.75|17117.75|10
1648543200000|2022-03-29 08:40:00|17237.87|17117.87|17236.1|17116.1|17237.88|17117.88|17236.1|17116.1|8
1648543210000|2022-03-29 08:40:10|17236.17|17116.17|17238.76|17118.76|17238.9|17118.9|17236.17|17116.17|10
1648543220000|2022-03-29 08:40:20|17238.85|17118.85|17237.64|17117.64|17239.32|17119.32|17237.41|17117.41|10
1648543230000|2022-03-29 08:40:30|17237.63|17117.63|17237.97|17117.97|17238.08|17118.08|17237.63|17117.63|10
1648543240000|2022-03-29 08:40:40|17237.87|17117.87|17239.51|17119.51|17239.51|17119.51|17237.87|17117.87|8
1648543250000|2022-03-29 08:40:50|17239.47|17119.47|17246|17126|17246|17126|17239.47|17119.47|10
1648543260000|2022-03-29 08:41:00|17246.4|17126.4|17246.11|17126.11|17246.85|17126.85|17245.98|17125.98|10
1648543270000|2022-03-29 08:41:10|17246.24|17126.24|17252.54|17132.54|17252.54|17132.54|17246.18|17126.18|10
1648543280000|2022-03-29 08:41:20|17252.26|17132.26|17253.48|17133.48|17253.48|17133.48|17251.58|17131.58|10
1648543290000|2022-03-29 08:41:30|17253.68|17133.68|17252.83|17132.83|17254|17134|17252.83|17132.83|10
1648543300000|2022-03-29 08:41:40|17252.81|17132.81|17252.6|17132.6|17252.9|17132.9|17252.6|17132.6|9
1648543310000|2022-03-29 08:41:50|17252.62|17132.62|17254.63|17134.63|17254.63|17134.63|17252.39|17132.39|10
1648543320000|2022-03-29 08:42:00|17254.49|17134.49|17254.51|17134.51|17254.64|17134.64|17254.46|17134.46|6
1648543330000|2022-03-29 08:42:10|17254.46|17134.46|17254.38|17134.38|17254.61|17134.61|17254.38|17134.38|4
1648543340000|2022-03-29 08:42:20|17253.39|17133.39|17252.8|17132.8|17253.64|17133.64|17252.8|17132.8|8
1648543350000|2022-03-29 08:42:30|17252.04|17132.04|17250.89|17130.89|17252.04|17132.04|17250.78|17130.78|10
1648543360000|2022-03-29 08:42:40|17250.32|17130.32|17250.89|17130.89|17250.92|17130.92|17250.28|17130.28|9
1648543370000|2022-03-29 08:42:50|17250.91|17130.91|17252.32|17132.32|17252.32|17132.32|17250.77|17130.77|9
1648543380000|2022-03-29 08:43:00|17252.45|17132.45|17252.54|17132.54|17252.84|17132.84|17252.45|17132.45|9
1648543390000|2022-03-29 08:43:10|17252.45|17132.45|17252|17132|17252.55|17132.55|17251.65|17131.65|8
1648543400000|2022-03-29 08:43:20|17252.24|17132.24|17253.06|17133.06|17253.45|17133.45|17252.24|17132.24|10
1648543410000|2022-03-29 08:43:30|17252.13|17132.13|17251.46|17131.46|17252.49|17132.49|17251.46|17131.46|10
1648543420000|2022-03-29 08:43:40|17251.29|17131.29|17250.18|17130.18|17251.29|17131.29|17249.36|17129.36|10
1648543430000|2022-03-29 08:43:50|17250.39|17130.39|17250.95|17130.95|17251.1|17131.1|17250.03|17130.03|9
1648543440000|2022-03-29 08:44:00|17252.15|17132.15|17253.24|17133.24|17253.48|17133.48|17252.15|17132.15|10
1648543450000|2022-03-29 08:44:10|17253.98|17133.98|17253.85|17133.85|17254.07|17134.07|17253.81|17133.81|9
1648543460000|2022-03-29 08:44:20|17253.82|17133.82|17255.53|17135.53|17255.53|17135.53|17253.82|17133.82|9
1648543470000|2022-03-29 08:44:30|17256.08|17136.08|17256.02|17136.02|17256.22|17136.22|17255.94|17135.94|9
1648543480000|2022-03-29 08:44:40|17256.51|17136.51|17256.38|17136.38|17256.78|17136.78|17256.32|17136.32|8
1648543490000|2022-03-29 08:44:50|17256.27|17136.27|17257.29|17137.29|17257.29|17137.29|17255.99|17135.99|8
1648543500000|2022-03-29 08:45:00|17256.1|17136.1|17255.36|17135.36|17256.18|17136.18|17255.36|17135.36|7
1648543510000|2022-03-29 08:45:10|17255.42|17135.42|17257.93|17137.93|17257.93|17137.93|17255.4|17135.4|9
1648543520000|2022-03-29 08:45:20|17257.76|17137.76|17258.56|17138.56|17258.63|17138.63|17257.76|17137.76|9
1648543530000|2022-03-29 08:45:30|17257.33|17137.33|17257.33|17137.33|17257.4|17137.4|17256.23|17136.23|9
1648543540000|2022-03-29 08:45:40|17257.28|17137.28|17255.87|17135.87|17258.07|17138.07|17255.68|17135.68|10
1648543550000|2022-03-29 08:45:50|17255.83|17135.83|17255.81|17135.81|17256.16|17136.16|17255.76|17135.76|9
1648543560000|2022-03-29 08:46:00|17255.84|17135.84|17256.89|17136.89|17257.12|17137.12|17255.84|17135.84|10
1648543570000|2022-03-29 08:46:10|17256.63|17136.63|17256.67|17136.67|17256.88|17136.88|17256.58|17136.58|8
1648543580000|2022-03-29 08:46:20|17256.66|17136.66|17255.32|17135.32|17256.99|17136.99|17255.32|17135.32|10
1648543590000|2022-03-29 08:46:30|17255.3|17135.3|17252.83|17132.83|17255.3|17135.3|17252.81|17132.81|10
1648543600000|2022-03-29 08:46:40|17253.14|17133.14|17252.9|17132.9|17253.14|17133.14|17252.38|17132.38|10
1648543610000|2022-03-29 08:46:50|17253.1|17133.1|17251.36|17131.36|17253.1|17133.1|17251.32|17131.32|10
1648543620000|2022-03-29 08:47:00|17251.41|17131.41|17253.12|17133.12|17253.12|17133.12|17251.3|17131.3|9
1648543630000|2022-03-29 08:47:10|17253.38|17133.38|17256.3|17136.3|17256.34|17136.34|17253.38|17133.38|9
1648543640000|2022-03-29 08:47:20|17256.38|17136.38|17258.39|17138.39|17258.39|17138.39|17256.26|17136.26|10
1648543650000|2022-03-29 08:47:30|17258.51|17138.51|17259.19|17139.19|17259.21|17139.21|17258.36|17138.36|10
1648543660000|2022-03-29 08:47:40|17259.2|17139.2|17260.98|17140.98|17261.32|17141.32|17259.2|17139.2|9
1648543670000|2022-03-29 08:47:50|17261.32|17141.32|17263.8|17143.8|17263.8|17143.8|17261.25|17141.25|10
1648543680000|2022-03-29 08:48:00|17263.57|17143.57|17262.85|17142.85|17263.74|17143.74|17262.79|17142.79|10
1648543690000|2022-03-29 08:48:10|17262.66|17142.66|17266.42|17146.42|17266.42|17146.42|17262.66|17142.66|10
1648543700000|2022-03-29 08:48:20|17266.73|17146.73|17268.59|17148.59|17268.59|17148.59|17266.73|17146.73|10
1648543710000|2022-03-29 08:48:30|17269.04|17149.04|17270.13|17150.13|17270.13|17150.13|17268.85|17148.85|9
1648543720000|2022-03-29 08:48:40|17272.81|17152.81|17276.14|17156.14|17276.31|17156.31|17272.81|17152.81|9
1648543730000|2022-03-29 08:48:50|17276.11|17156.11|17281.41|17161.41|17281.41|17161.41|17276.11|17156.11|9
1648543740000|2022-03-29 08:49:00|17281.84|17161.84|17282.23|17162.23|17282.51|17162.51|17281.84|17161.84|8
1648543750000|2022-03-29 08:49:10|17282.22|17162.22|17281.59|17161.59|17282.22|17162.22|17281.38|17161.38|9
1648543760000|2022-03-29 08:49:20|17281.88|17161.88|17280.94|17160.94|17281.96|17161.96|17280.64|17160.64|10
1648543770000|2022-03-29 08:49:30|17281.01|17161.01|17281.05|17161.05|17282.02|17162.02|17281.01|17161.01|9
1648543780000|2022-03-29 08:49:40|17279.74|17159.74|17279.76|17159.76|17279.84|17159.84|17279.61|17159.61|9
1648543790000|2022-03-29 08:49:50|17279.44|17159.44|17279.46|17159.46|17280.25|17160.25|17279.44|17159.44|10
1648543800000|2022-03-29 08:50:00|17279.72|17159.72|17278.26|17158.26|17279.72|17159.72|17278.05|17158.05|9
1648543810000|2022-03-29 08:50:10|17278.34|17158.34|17276.54|17156.54|17278.34|17158.34|17275.85|17155.85|8
1648543820000|2022-03-29 08:50:20|17276.65|17156.65|17275.84|17155.84|17276.72|17156.72|17275.65|17155.65|9
1648543830000|2022-03-29 08:50:30|17274.78|17154.78|17275.85|17155.85|17275.85|17155.85|17274.62|17154.62|10
1648543840000|2022-03-29 08:50:40|17276.16|17156.16|17274.81|17154.81|17276.16|17156.16|17274.44|17154.44|10
1648543850000|2022-03-29 08:50:50|17274.93|17154.93|17274.71|17154.71|17275.44|17155.44|17274.68|17154.68|9
1648543860000|2022-03-29 08:51:00|17274.75|17154.75|17274.27|17154.27|17274.89|17154.89|17274.27|17154.27|9
1648543870000|2022-03-29 08:51:10|17274.32|17154.32|17273.2|17153.2|17274.32|17154.32|17273.2|17153.2|8
1648543880000|2022-03-29 08:51:20|17273.48|17153.48|17273.38|17153.38|17274.32|17154.32|17272.92|17152.92|10
1648543890000|2022-03-29 08:51:30|17273.48|17153.48|17275.47|17155.47|17275.47|17155.47|17272.08|17152.08|10
1648543900000|2022-03-29 08:51:40|17275.92|17155.92|17277.72|17157.72|17277.72|17157.72|17275.92|17155.92|9
1648543910000|2022-03-29 08:51:50|17277.78|17157.78|17278.84|17158.84|17280.72|17160.72|17277.78|17157.78|10
1648543920000|2022-03-29 08:52:00|17278.9|17158.9|17276.61|17156.61|17278.9|17158.9|17276.61|17156.61|10
1648543930000|2022-03-29 08:52:10|17277.07|17157.07|17275.49|17155.49|17277.07|17157.07|17275.13|17155.13|10
1648543940000|2022-03-29 08:52:20|17274.72|17154.72|17273.59|17153.59|17275.03|17155.03|17273.59|17153.59|9
1648543950000|2022-03-29 08:52:30|17273.62|17153.62|17274.95|17154.95|17274.97|17154.97|17273.6|17153.6|10
1648543960000|2022-03-29 08:52:40|17274.52|17154.52|17273.77|17153.77|17274.69|17154.69|17273.66|17153.66|8
1648543970000|2022-03-29 08:52:50|17273.44|17153.44|17273.29|17153.29|17274.61|17154.61|17273.29|17153.29|8
1648543980000|2022-03-29 08:53:00|17274.77|17154.77|17274.93|17154.93|17275.08|17155.08|17274.74|17154.74|9
1648543990000|2022-03-29 08:53:10|17274.87|17154.87|17273.95|17153.95|17274.87|17154.87|17273.76|17153.76|10
1648544000000|2022-03-29 08:53:20|17273.88|17153.88|17272.08|17152.08|17273.88|17153.88|17272.08|17152.08|10
1648544010000|2022-03-29 08:53:30|17270.89|17150.89|17269.67|17149.67|17270.89|17150.89|17269.67|17149.67|9
1648544020000|2022-03-29 08:53:40|17269.68|17149.68|17268.83|17148.83|17269.74|17149.74|17268.83|17148.83|10
1648544030000|2022-03-29 08:53:50|17268.8|17148.8|17269.39|17149.39|17269.87|17149.87|17268.67|17148.67|8
1648544040000|2022-03-29 08:54:00|17268.25|17148.25|17268.04|17148.04|17268.28|17148.28|17267.92|17147.92|7
1648544050000|2022-03-29 08:54:10|17267.77|17147.77|17267.04|17147.04|17267.77|17147.77|17266.91|17146.91|8
1648544060000|2022-03-29 08:54:20|17266.87|17146.87|17268.15|17148.15|17268.15|17148.15|17266.87|17146.87|7
1648544070000|2022-03-29 08:54:30|17268.23|17148.23|17269.11|17149.11|17269.11|17149.11|17268.23|17148.23|6
1648544080000|2022-03-29 08:54:40|17268.57|17148.57|17267.67|17147.67|17268.57|17148.57|17267.57|17147.57|8
1648544090000|2022-03-29 08:54:50|17267.73|17147.73|17267.72|17147.72|17267.84|17147.84|17267.5|17147.5|10
1648544100000|2022-03-29 08:55:00|17267.3|17147.3|17268.55|17148.55|17269.67|17149.67|17267.3|17147.3|10
1648544110000|2022-03-29 08:55:10|17268.67|17148.67|17265.59|17145.59|17268.67|17148.67|17265.59|17145.59|8
1648544120000|2022-03-29 08:55:20|17265.84|17145.84|17264.62|17144.62|17266.82|17146.82|17264.62|17144.62|9
1648544130000|2022-03-29 08:55:30|17263.93|17143.93|17260.71|17140.71|17263.93|17143.93|17260.51|17140.51|10
1648544140000|2022-03-29 08:55:40|17260.7|17140.7|17259.08|17139.08|17260.76|17140.76|17259.08|17139.08|7
1648544150000|2022-03-29 08:55:50|17258.98|17138.98|17258.76|17138.76|17259.12|17139.12|17258.6|17138.6|10
1648544160000|2022-03-29 08:56:00|17258.57|17138.57|17258.03|17138.03|17258.59|17138.59|17258.03|17138.03|10
1648544170000|2022-03-29 08:56:10|17258.04|17138.04|17257.9|17137.9|17258.04|17138.04|17257.56|17137.56|10
1648544180000|2022-03-29 08:56:20|17257.89|17137.89|17259.69|17139.69|17259.69|17139.69|17257.89|17137.89|10
1648544190000|2022-03-29 08:56:30|17259.51|17139.51|17259.51|17139.51|17259.84|17139.84|17259.38|17139.38|9
1648544200000|2022-03-29 08:56:40|17259.52|17139.52|17257.26|17137.26|17259.52|17139.52|17257.26|17137.26|10
1648544210000|2022-03-29 08:56:50|17256.79|17136.79|17254.41|17134.41|17256.79|17136.79|17254.41|17134.41|9
1648544220000|2022-03-29 08:57:00|17254.39|17134.39|17251.9|17131.9|17254.73|17134.73|17251.86|17131.86|10
1648544230000|2022-03-29 08:57:10|17252.53|17132.53|17251.08|17131.08|17252.58|17132.58|17251.08|17131.08|9
1648544240000|2022-03-29 08:57:20|17251.11|17131.11|17247.09|17127.09|17251.21|17131.21|17247.09|17127.09|7
1648544250000|2022-03-29 08:57:30|17246.52|17126.52|17242.95|17122.95|17246.52|17126.52|17242.95|17122.95|10
1648544260000|2022-03-29 08:57:40|17242.81|17122.81|17242.1|17122.1|17242.99|17122.99|17242.1|17122.1|10
1648544270000|2022-03-29 08:57:50|17242.15|17122.15|17242.29|17122.29|17242.35|17122.35|17241.55|17121.55|10
1648544280000|2022-03-29 08:58:00|17242.36|17122.36|17243.62|17123.62|17243.76|17123.76|17242.3|17122.3|10
1648544290000|2022-03-29 08:58:10|17243.73|17123.73|17242.62|17122.62|17244.11|17124.11|17242.62|17122.62|10
1648544300000|2022-03-29 08:58:20|17241.99|17121.99|17240.13|17120.13|17241.99|17121.99|17240.13|17120.13|9
1648544310000|2022-03-29 08:58:30|17240.12|17120.12|17240.02|17120.02|17240.12|17120.12|17239.43|17119.43|8
1648544320000|2022-03-29 08:58:40|17240.24|17120.24|17242.91|17122.91|17242.91|17122.91|17240.24|17120.24|9
1648544330000|2022-03-29 08:58:50|17243.07|17123.07|17245.25|17125.25|17245.25|17125.25|17243.07|17123.07|10
1648544340000|2022-03-29 08:59:00|17245.82|17125.82|17246.87|17126.87|17246.87|17126.87|17245.82|17125.82|9
1648544350000|2022-03-29 08:59:10|17247.2|17127.2|17246.47|17126.47|17247.21|17127.21|17246.47|17126.47|10
1648544360000|2022-03-29 08:59:20|17246.43|17126.43|17245.45|17125.45|17246.46|17126.46|17245.45|17125.45|8
1648544370000|2022-03-29 08:59:30|17245.66|17125.66|17245.75|17125.75|17246.08|17126.08|17245.13|17125.13|10
1648544380000|2022-03-29 08:59:40|17245.06|17125.06|17245.28|17125.28|17245.31|17125.31|17244.84|17124.84|8
1648544390000|2022-03-29 08:59:50|17245.31|17125.31|17247.8|17127.8|17247.8|17127.8|17245.31|17125.31|10
1648544400000|2022-03-29 09:00:00|17248.18|17128.18|17248.81|17128.81|17248.81|17128.81|17247.07|17127.07|10
1648544410000|2022-03-29 09:00:10|17249.03|17129.03|17248.48|17128.48|17249.65|17129.65|17248.48|17128.48|10
1648544420000|2022-03-29 09:00:20|17248.46|17128.46|17246.29|17126.29|17248.46|17128.46|17246.29|17126.29|10
1648544430000|2022-03-29 09:00:30|17245.67|17125.67|17246.23|17126.23|17246.66|17126.66|17245.17|17125.17|10
1648544440000|2022-03-29 09:00:40|17246.27|17126.27|17243.51|17123.51|17246.27|17126.27|17243.51|17123.51|9
1648544450000|2022-03-29 09:00:50|17243.56|17123.56|17241.5|17121.5|17243.56|17123.56|17241.44|17121.44|9
1648544460000|2022-03-29 09:01:00|17241.42|17121.42|17241.27|17121.27|17241.47|17121.47|17240.83|17120.83|9
1648544470000|2022-03-29 09:01:10|17240.9|17120.9|17239.8|17119.8|17240.9|17120.9|17239.76|17119.76|10
1648544480000|2022-03-29 09:01:20|17239.78|17119.78|17241|17121|17241|17121|17239.78|17119.78|9
1648544490000|2022-03-29 09:01:30|17241.4|17121.4|17242.69|17122.69|17242.69|17122.69|17241.4|17121.4|10
1648544500000|2022-03-29 09:01:40|17242.75|17122.75|17245.71|17125.71|17245.71|17125.71|17242.75|17122.75|10
1648544510000|2022-03-29 09:01:50|17245.77|17125.77|17248.46|17128.46|17248.46|17128.46|17245.77|17125.77|10
1648544520000|2022-03-29 09:02:00|17248.75|17128.75|17249.89|17129.89|17250.59|17130.59|17248.55|17128.55|10
1648544530000|2022-03-29 09:02:10|17250.58|17130.58|17253.33|17133.33|17253.35|17133.35|17250.38|17130.38|10
1648544540000|2022-03-29 09:02:20|17253.32|17133.32|17254.1|17134.1|17254.42|17134.42|17253.32|17133.32|10
1648544550000|2022-03-29 09:02:30|17254.38|17134.38|17255.52|17135.52|17255.66|17135.66|17254.38|17134.38|10
1648544560000|2022-03-29 09:02:40|17255.53|17135.53|17258.23|17138.23|17258.23|17138.23|17255.5|17135.5|10
1648544570000|2022-03-29 09:02:50|17258.41|17138.41|17259.58|17139.58|17260.04|17140.04|17258.41|17138.41|10
1648544580000|2022-03-29 09:03:00|17259.72|17139.72|17259.71|17139.71|17259.94|17139.94|17259.5|17139.5|10
1648544590000|2022-03-29 09:03:10|17260|17140|17260.42|17140.42|17260.66|17140.66|17259.41|17139.41|10
1648544600000|2022-03-29 09:03:20|17260.38|17140.38|17261.02|17141.02|17261.16|17141.16|17260.38|17140.38|10
1648544610000|2022-03-29 09:03:30|17261.16|17141.16|17260.78|17140.78|17261.28|17141.28|17260.78|17140.78|10
1648544620000|2022-03-29 09:03:40|17260.66|17140.66|17264.13|17144.13|17264.13|17144.13|17260.66|17140.66|10
1648544630000|2022-03-29 09:03:50|17264.05|17144.05|17266.6|17146.6|17266.6|17146.6|17263.87|17143.87|10
1648544640000|2022-03-29 09:04:00|17266.7|17146.7|17268.08|17148.08|17268.12|17148.12|17266.7|17146.7|10
1648544650000|2022-03-29 09:04:10|17268.36|17148.36|17269.02|17149.02|17269.02|17149.02|17267.89|17147.89|10
1648544660000|2022-03-29 09:04:20|17269|17149|17270.96|17150.96|17270.96|17150.96|17269|17149|10
1648544670000|2022-03-29 09:04:30|17272.11|17152.11|17272.78|17152.78|17272.78|17152.78|17272.11|17152.11|9
1648544680000|2022-03-29 09:04:40|17272.68|17152.68|17276.04|17156.04|17276.04|17156.04|17272.68|17152.68|8
1648544690000|2022-03-29 09:04:50|17276.32|17156.32|17279.7|17159.7|17279.7|17159.7|17276.32|17156.32|10
1648544700000|2022-03-29 09:05:00|17280.17|17160.17|17279.99|17159.99|17280.34|17160.34|17279.79|17159.79|10
1648544710000|2022-03-29 09:05:10|17280.03|17160.03|17280.31|17160.31|17280.31|17160.31|17278.34|17158.34|10
1648544720000|2022-03-29 09:05:20|17280.59|17160.59|17283.08|17163.08|17283.08|17163.08|17280.59|17160.59|10
1648544730000|2022-03-29 09:05:30|17283.4|17163.4|17281.88|17161.88|17283.6|17163.6|17281.88|17161.88|10
1648544740000|2022-03-29 09:05:40|17281.91|17161.91|17281.26|17161.26|17281.95|17161.95|17281.08|17161.08|10
1648544750000|2022-03-29 09:05:50|17281.21|17161.21|17282.93|17162.93|17283.6|17163.6|17280.95|17160.95|9
1648544760000|2022-03-29 09:06:00|17282.98|17162.98|17282.7|17162.7|17282.98|17162.98|17282.39|17162.39|9
1648544770000|2022-03-29 09:06:10|17282.68|17162.68|17284.24|17164.24|17284.91|17164.91|17282.68|17162.68|10
1648544780000|2022-03-29 09:06:20|17284.28|17164.28|17284.73|17164.73|17285.77|17165.77|17283.98|17163.98|10
1648544790000|2022-03-29 09:06:30|17284.65|17164.65|17284.4|17164.4|17284.87|17164.87|17283.89|17163.89|10
1648544800000|2022-03-29 09:06:40|17284.43|17164.43|17285.09|17165.09|17285.09|17165.09|17284.31|17164.31|8
1648544810000|2022-03-29 09:06:50|17285.07|17165.07|17286.21|17166.21|17286.21|17166.21|17284.73|17164.73|10
1648544820000|2022-03-29 09:07:00|17286.28|17166.28|17287.23|17167.23|17287.41|17167.41|17286.28|17166.28|10
1648544830000|2022-03-29 09:07:10|17287.26|17167.26|17287.6|17167.6|17287.73|17167.73|17287.26|17167.26|9
1648544840000|2022-03-29 09:07:20|17287.47|17167.47|17290.14|17170.14|17290.14|17170.14|17287.47|17167.47|9
1648544850000|2022-03-29 09:07:30|17290.13|17170.13|17292.75|17172.75|17292.75|17172.75|17290.13|17170.13|9
1648544860000|2022-03-29 09:07:40|17293.01|17173.01|17295.82|17175.82|17296.05|17176.05|17293.01|17173.01|10
1648544870000|2022-03-29 09:07:50|17296.34|17176.34|17298.02|17178.02|17298.7|17178.7|17296.34|17176.34|9
1648544880000|2022-03-29 09:08:00|17297.95|17177.95|17297.75|17177.75|17298.6|17178.6|17297.48|17177.48|10
1648544890000|2022-03-29 09:08:10|17298.42|17178.42|17299.75|17179.75|17299.75|17179.75|17298.42|17178.42|9
1648544900000|2022-03-29 09:08:20|17299.91|17179.91|17303.81|17183.81|17303.81|17183.81|17299.91|17179.91|10
1648544910000|2022-03-29 09:08:30|17304.41|17184.41|17305.09|17185.09|17305.25|17185.25|17304.37|17184.37|10
1648544920000|2022-03-29 09:08:40|17304.78|17184.78|17308.6|17188.6|17308.6|17188.6|17304.78|17184.78|10
1648544930000|2022-03-29 09:08:50|17308.86|17188.86|17311.25|17191.25|17312.33|17192.33|17308.86|17188.86|10
1648544940000|2022-03-29 09:09:00|17310.86|17190.86|17311.36|17191.36|17312.17|17192.17|17310.7|17190.7|9
1648544950000|2022-03-29 09:09:10|17311.66|17191.66|17319.05|17199.05|17319.05|17199.05|17311.66|17191.66|10
1648544960000|2022-03-29 09:09:20|17318.69|17198.69|17318.34|17198.34|17318.84|17198.84|17317.73|17197.73|10
1648544970000|2022-03-29 09:09:30|17317.14|17197.14|17314.39|17194.39|17317.14|17197.14|17314.38|17194.38|10
1648544980000|2022-03-29 09:09:40|17314.85|17194.85|17314.32|17194.32|17315.71|17195.71|17314.32|17194.32|10
1648544990000|2022-03-29 09:09:50|17314.3|17194.3|17315.32|17195.32|17315.35|17195.35|17313.32|17193.32|10
1648545000000|2022-03-29 09:10:00|17315.98|17195.98|17316.35|17196.35|17316.58|17196.58|17315.88|17195.88|10
1648545010000|2022-03-29 09:10:10|17316.37|17196.37|17315.37|17195.37|17316.5|17196.5|17315.29|17195.29|9
1648545020000|2022-03-29 09:10:20|17315.46|17195.46|17315.01|17195.01|17315.71|17195.71|17315.01|17195.01|10
1648545030000|2022-03-29 09:10:30|17314.95|17194.95|17314.41|17194.41|17315.08|17195.08|17314.28|17194.28|10
1648545040000|2022-03-29 09:10:40|17315.39|17195.39|17314.73|17194.73|17315.73|17195.73|17314.64|17194.64|9
1648545050000|2022-03-29 09:10:50|17314.82|17194.82|17315.96|17195.96|17316.21|17196.21|17314.82|17194.82|10
1648545060000|2022-03-29 09:11:00|17316.4|17196.4|17317.03|17197.03|17317.54|17197.54|17316.4|17196.4|9
1648545070000|2022-03-29 09:11:10|17317.05|17197.05|17317.9|17197.9|17317.9|17197.9|17316.92|17196.92|10
1648545080000|2022-03-29 09:11:20|17317.88|17197.88|17319.87|17199.87|17319.87|17199.87|17317.77|17197.77|10
1648545090000|2022-03-29 09:11:30|17319.99|17199.99|17322.98|17202.98|17322.98|17202.98|17319.99|17199.99|8
1648545100000|2022-03-29 09:11:40|17323.16|17203.16|17324.48|17204.48|17324.48|17204.48|17322.87|17202.87|10
1648545110000|2022-03-29 09:11:50|17324.59|17204.59|17324.96|17204.96|17324.96|17204.96|17323.33|17203.33|10
1648545120000|2022-03-29 09:12:00|17325.3|17205.3|17325.14|17205.14|17325.81|17205.81|17325.02|17205.02|9
1648545130000|2022-03-29 09:12:10|17324.86|17204.86|17324.99|17204.99|17324.99|17204.99|17324.53|17204.53|9
1648545140000|2022-03-29 09:12:20|17324.76|17204.76|17324.72|17204.72|17324.91|17204.91|17324.51|17204.51|9
1648545150000|2022-03-29 09:12:30|17324.49|17204.49|17325.25|17205.25|17325.25|17205.25|17323.96|17203.96|9
1648545160000|2022-03-29 09:12:40|17325.15|17205.15|17324.28|17204.28|17325.15|17205.15|17324.28|17204.28|10
1648545170000|2022-03-29 09:12:50|17324.19|17204.19|17322.79|17202.79|17324.61|17204.61|17322.63|17202.63|10
1648545180000|2022-03-29 09:13:00|17323.95|17203.95|17324.43|17204.43|17324.89|17204.89|17323.95|17203.95|10
1648545190000|2022-03-29 09:13:10|17325.04|17205.04|17325.01|17205.01|17325.3|17205.3|17323.26|17203.26|10
1648545200000|2022-03-29 09:13:20|17324.88|17204.88|17325|17205|17325|17205|17324.69|17204.69|9
1648545210000|2022-03-29 09:13:30|17324.97|17204.97|17324.91|17204.91|17325.1|17205.1|17324.87|17204.87|9
1648545220000|2022-03-29 09:13:40|17325.23|17205.23|17324.39|17204.39|17325.46|17205.46|17324.39|17204.39|10
1648545230000|2022-03-29 09:13:50|17324.49|17204.49|17324.5|17204.5|17324.86|17204.86|17324.15|17204.15|10
1648545240000|2022-03-29 09:14:00|17323.87|17203.87|17320.8|17200.8|17323.87|17203.87|17320.79|17200.79|10
1648545250000|2022-03-29 09:14:10|17320.82|17200.82|17320.84|17200.84|17320.86|17200.86|17320.07|17200.07|8
1648545260000|2022-03-29 09:14:20|17320.92|17200.92|17320.69|17200.69|17321.37|17201.37|17320.61|17200.61|10
1648545270000|2022-03-29 09:14:30|17320.7|17200.7|17316.9|17196.9|17320.71|17200.71|17316.77|17196.77|10
1648545280000|2022-03-29 09:14:40|17316.89|17196.89|17316.51|17196.51|17317.09|17197.09|17316.47|17196.47|10
1648545290000|2022-03-29 09:14:50|17316.45|17196.45|17315.19|17195.19|17316.54|17196.54|17315.19|17195.19|10
1648545300000|2022-03-29 09:15:00|17315.04|17195.04|17313.93|17193.93|17315.39|17195.39|17313.93|17193.93|10
1648545310000|2022-03-29 09:15:10|17313.65|17193.65|17314.66|17194.66|17314.66|17194.66|17313.65|17193.65|10
1648545320000|2022-03-29 09:15:20|17314.98|17194.98|17314.86|17194.86|17315.92|17195.92|17314.5|17194.5|10
1648545330000|2022-03-29 09:15:30|17315.02|17195.02|17314.87|17194.87|17315.18|17195.18|17314.68|17194.68|10
1648545340000|2022-03-29 09:15:40|17314.56|17194.56|17316.61|17196.61|17316.85|17196.85|17314.56|17194.56|10
1648545350000|2022-03-29 09:15:50|17316.19|17196.19|17315.66|17195.66|17316.56|17196.56|17314.06|17194.06|10
1648545360000|2022-03-29 09:16:00|17316.19|17196.19|17315.49|17195.49|17316.45|17196.45|17315.48|17195.48|10
1648545370000|2022-03-29 09:16:10|17315.36|17195.36|17314.73|17194.73|17315.36|17195.36|17314.42|17194.42|9
1648545380000|2022-03-29 09:16:20|17314.91|17194.91|17323.18|17203.18|17323.18|17203.18|17314.91|17194.91|10
1648545390000|2022-03-29 09:16:30|17324.2|17204.2|17337.42|17217.42|17337.42|17217.42|17324.2|17204.2|9
1648545400000|2022-03-29 09:16:40|17337.83|17217.83|17335.66|17215.66|17337.99|17217.99|17335.66|17215.66|10
1648545410000|2022-03-29 09:16:50|17336.11|17216.11|17336.25|17216.25|17336.95|17216.95|17335.95|17215.95|10
1648545420000|2022-03-29 09:17:00|17336|17216|17340.39|17220.39|17340.39|17220.39|17335.35|17215.35|8
1648545430000|2022-03-29 09:17:10|17339.91|17219.91|17338.75|17218.75|17340.56|17220.56|17338.09|17218.09|10
1648545440000|2022-03-29 09:17:20|17338.63|17218.63|17335.87|17215.87|17338.63|17218.63|17335.69|17215.69|10
1648545450000|2022-03-29 09:17:30|17336.03|17216.03|17334.55|17214.55|17336.03|17216.03|17334.55|17214.55|10
1648545460000|2022-03-29 09:17:40|17334.16|17214.16|17333.42|17213.42|17334.16|17214.16|17333.2|17213.2|8
1648545470000|2022-03-29 09:17:50|17332.81|17212.81|17332.46|17212.46|17333.26|17213.26|17332.46|17212.46|10
1648545480000|2022-03-29 09:18:00|17332.13|17212.13|17333.2|17213.2|17333.41|17213.41|17332.02|17212.02|9
1648545490000|2022-03-29 09:18:10|17333.24|17213.24|17332.89|17212.89|17333.24|17213.24|17332.12|17212.12|10
1648545500000|2022-03-29 09:18:20|17332.79|17212.79|17333.6|17213.6|17334.48|17214.48|17332.79|17212.79|10
1648545510000|2022-03-29 09:18:30|17333.48|17213.48|17333.02|17213.02|17333.88|17213.88|17332.47|17212.47|10
1648545520000|2022-03-29 09:18:40|17333.32|17213.32|17334.88|17214.88|17335.38|17215.38|17333.32|17213.32|10
1648545530000|2022-03-29 09:18:50|17335.13|17215.13|17336.19|17216.19|17336.79|17216.79|17334.92|17214.92|9
1648545540000|2022-03-29 09:19:00|17335.93|17215.93|17336.4|17216.4|17336.4|17216.4|17334.95|17214.95|10
1648545550000|2022-03-29 09:19:10|17336.64|17216.64|17334.7|17214.7|17336.87|17216.87|17334.7|17214.7|10
1648545560000|2022-03-29 09:19:20|17334.84|17214.84|17337.15|17217.15|17337.15|17217.15|17334.66|17214.66|10
1648545570000|2022-03-29 09:19:30|17336.44|17216.44|17340.11|17220.11|17340.11|17220.11|17336.44|17216.44|10
1648545580000|2022-03-29 09:19:40|17340.86|17220.86|17338.77|17218.77|17340.86|17220.86|17338.2|17218.2|10
1648545590000|2022-03-29 09:19:50|17338.8|17218.8|17340.19|17220.19|17340.63|17220.63|17338.58|17218.58|10
1648545600000|2022-03-29 09:20:00|17341.46|17221.46|17343.53|17223.53|17343.56|17223.56|17341.46|17221.46|10
1648545610000|2022-03-29 09:20:10|17343.21|17223.21|17343.12|17223.12|17343.33|17223.33|17342.36|17222.36|7
1648545620000|2022-03-29 09:20:20|17342.9|17222.9|17339.79|17219.79|17342.9|17222.9|17339.79|17219.79|10
1648545630000|2022-03-29 09:20:30|17339.69|17219.69|17334.16|17214.16|17339.69|17219.69|17334.16|17214.16|10
1648545640000|2022-03-29 09:20:40|17333.96|17213.96|17330.16|17210.16|17334.05|17214.05|17330.16|17210.16|10
1648545650000|2022-03-29 09:20:50|17329.64|17209.64|17327.83|17207.83|17329.64|17209.64|17327.39|17207.39|10
1648545660000|2022-03-29 09:21:00|17327.84|17207.84|17322.97|17202.97|17328.34|17208.34|17322.97|17202.97|10
1648545670000|2022-03-29 09:21:10|17321.72|17201.72|17319.66|17199.66|17321.72|17201.72|17319.66|17199.66|10
1648545680000|2022-03-29 09:21:20|17319.82|17199.82|17315.95|17195.95|17319.96|17199.96|17315.94|17195.94|10
1648545690000|2022-03-29 09:21:30|17315.49|17195.49|17308.83|17188.83|17315.64|17195.64|17308.83|17188.83|10
1648545700000|2022-03-29 09:21:40|17308.89|17188.89|17310.21|17190.21|17310.21|17190.21|17308.75|17188.75|10
1648545710000|2022-03-29 09:21:50|17310.87|17190.87|17310.2|17190.2|17311.31|17191.31|17310.2|17190.2|10
1648545720000|2022-03-29 09:22:00|17310.11|17190.11|17308.3|17188.3|17310.11|17190.11|17307.91|17187.91|10
1648545730000|2022-03-29 09:22:10|17308.24|17188.24|17307.75|17187.75|17308.36|17188.36|17307.74|17187.74|7
1648545740000|2022-03-29 09:22:20|17308.34|17188.34|17308.41|17188.41|17309.58|17189.58|17308.34|17188.34|8
1648545750000|2022-03-29 09:22:30|17308.09|17188.09|17308.24|17188.24|17308.43|17188.43|17307.71|17187.71|10
1648545760000|2022-03-29 09:22:40|17307.89|17187.89|17307.84|17187.84|17308.22|17188.22|17307.67|17187.67|9
1648545770000|2022-03-29 09:22:50|17308.01|17188.01|17306.9|17186.9|17308.09|17188.09|17306.9|17186.9|9
1648545780000|2022-03-29 09:23:00|17306.88|17186.88|17308.2|17188.2|17308.2|17188.2|17306.4|17186.4|8
1648545790000|2022-03-29 09:23:10|17308.62|17188.62|17309.27|17189.27|17309.5|17189.5|17308.43|17188.43|9
1648545800000|2022-03-29 09:23:20|17309.49|17189.49|17308.96|17188.96|17309.94|17189.94|17308.93|17188.93|9
1648545810000|2022-03-29 09:23:30|17308.76|17188.76|17307.64|17187.64|17308.76|17188.76|17307.64|17187.64|7
1648545820000|2022-03-29 09:23:40|17307.66|17187.66|17307.42|17187.42|17307.96|17187.96|17307.42|17187.42|7
1648545830000|2022-03-29 09:23:50|17307.18|17187.18|17308.21|17188.21|17308.63|17188.63|17307.18|17187.18|10
1648545840000|2022-03-29 09:24:00|17308.51|17188.51|17309.58|17189.58|17309.58|17189.58|17308.5|17188.5|9
1648545850000|2022-03-29 09:24:10|17309.4|17189.4|17309.47|17189.47|17309.82|17189.82|17309.4|17189.4|9
1648545860000|2022-03-29 09:24:20|17309.44|17189.44|17311.57|17191.57|17311.99|17191.99|17309.44|17189.44|9
1648545870000|2022-03-29 09:24:30|17311.67|17191.67|17312.4|17192.4|17312.8|17192.8|17311.67|17191.67|8
1648545880000|2022-03-29 09:24:40|17312.49|17192.49|17312.37|17192.37|17312.77|17192.77|17312.2|17192.2|10
1648545890000|2022-03-29 09:24:50|17312.1|17192.1|17308.29|17188.29|17312.1|17192.1|17308.29|17188.29|10
1648545900000|2022-03-29 09:25:00|17308.1|17188.1|17308.02|17188.02|17308.37|17188.37|17307.89|17187.89|10
1648545910000|2022-03-29 09:25:10|17308.12|17188.12|17305.65|17185.65|17308.63|17188.63|17305.42|17185.42|10
1648545920000|2022-03-29 09:25:20|17305.47|17185.47|17307.64|17187.64|17307.64|17187.64|17305.24|17185.24|10
1648545930000|2022-03-29 09:25:30|17307.85|17187.85|17309.6|17189.6|17309.6|17189.6|17307.85|17187.85|10
1648545940000|2022-03-29 09:25:40|17309.81|17189.81|17310.98|17190.98|17310.98|17190.98|17309.46|17189.46|10
1648545950000|2022-03-29 09:25:50|17311.12|17191.12|17311.18|17191.18|17311.18|17191.18|17310.59|17190.59|10
1648545960000|2022-03-29 09:26:00|17311.12|17191.12|17310.59|17190.59|17311.27|17191.27|17309.91|17189.91|10
1648545970000|2022-03-29 09:26:10|17310.67|17190.67|17310.84|17190.84|17311.04|17191.04|17310.67|17190.67|10
1648545980000|2022-03-29 09:26:20|17311.06|17191.06|17311.52|17191.52|17311.57|17191.57|17310.93|17190.93|10
1648545990000|2022-03-29 09:26:30|17311.2|17191.2|17313.01|17193.01|17313.13|17193.13|17311.2|17191.2|10
1648546000000|2022-03-29 09:26:40|17313.4|17193.4|17312.04|17192.04|17313.86|17193.86|17311.83|17191.83|9
1648546010000|2022-03-29 09:26:50|17311.73|17191.73|17310.93|17190.93|17311.73|17191.73|17310.32|17190.32|9
1648546020000|2022-03-29 09:27:00|17310.67|17190.67|17310.33|17190.33|17310.79|17190.79|17310.33|17190.33|10
1648546030000|2022-03-29 09:27:10|17310.03|17190.03|17309.94|17189.94|17310.2|17190.2|17309.76|17189.76|9
1648546040000|2022-03-29 09:27:20|17309.92|17189.92|17308.95|17188.95|17309.92|17189.92|17308.76|17188.76|10
1648546050000|2022-03-29 09:27:30|17307.48|17187.48|17306.04|17186.04|17307.48|17187.48|17306.04|17186.04|10
1648546060000|2022-03-29 09:27:40|17305.84|17185.84|17303.48|17183.48|17305.84|17185.84|17303.48|17183.48|10
1648546070000|2022-03-29 09:27:50|17303.72|17183.72|17299.02|17179.02|17303.72|17183.72|17298.47|17178.47|9
1648546080000|2022-03-29 09:28:00|17299.11|17179.11|17299.25|17179.25|17299.62|17179.62|17299.06|17179.06|10
1648546090000|2022-03-29 09:28:10|17298.69|17178.69|17300.65|17180.65|17300.69|17180.69|17298.64|17178.64|10
1648546100000|2022-03-29 09:28:20|17300.59|17180.59|17302.34|17182.34|17302.44|17182.44|17300.59|17180.59|9
1648546110000|2022-03-29 09:28:30|17302.43|17182.43|17303.95|17183.95|17303.95|17183.95|17302.37|17182.37|10
1648546120000|2022-03-29 09:28:40|17304.24|17184.24|17303.86|17183.86|17304.24|17184.24|17303.83|17183.83|10
1648546130000|2022-03-29 09:28:50|17303.8|17183.8|17303.56|17183.56|17304.73|17184.73|17303.38|17183.38|10
1648546140000|2022-03-29 09:29:00|17303.65|17183.65|17301.73|17181.73|17304.07|17184.07|17301.73|17181.73|10
1648546150000|2022-03-29 09:29:10|17301.58|17181.58|17298.46|17178.46|17301.58|17181.58|17298.46|17178.46|10
1648546160000|2022-03-29 09:29:20|17298.03|17178.03|17297.25|17177.25|17298.03|17178.03|17296.76|17176.76|9
1648546170000|2022-03-29 09:29:30|17296.92|17176.92|17295.62|17175.62|17296.92|17176.92|17295.59|17175.59|10
1648546180000|2022-03-29 09:29:40|17295.65|17175.65|17292.37|17172.37|17295.65|17175.65|17292.37|17172.37|10
1648546190000|2022-03-29 09:29:50|17292.5|17172.5|17288.29|17168.29|17292.5|17172.5|17288.29|17168.29|10
1648546200000|2022-03-29 09:30:00|17288.01|17168.01|17285.51|17165.51|17288.01|17168.01|17285.23|17165.23|10
1648546210000|2022-03-29 09:30:10|17285.48|17165.48|17286.04|17166.04|17286.04|17166.04|17285.29|17165.29|9
1648546220000|2022-03-29 09:30:20|17286.1|17166.1|17289.15|17169.15|17289.15|17169.15|17286.1|17166.1|10
1648546230000|2022-03-29 09:30:30|17289.7|17169.7|17291.71|17171.71|17291.71|17171.71|17289.7|17169.7|9
1648546240000|2022-03-29 09:30:40|17291.78|17171.78|17290.28|17170.28|17291.78|17171.78|17290.28|17170.28|9
1648546250000|2022-03-29 09:30:50|17290.4|17170.4|17289.54|17169.54|17290.4|17170.4|17289.44|17169.44|10
1648546260000|2022-03-29 09:31:00|17289.45|17169.45|17288.31|17168.31|17290.53|17170.53|17288.1|17168.1|9
1648546270000|2022-03-29 09:31:10|17288.22|17168.22|17287.46|17167.46|17288.22|17168.22|17287.03|17167.03|10
1648546280000|2022-03-29 09:31:20|17287.25|17167.25|17287.59|17167.59|17287.7|17167.7|17287.25|17167.25|9
1648546290000|2022-03-29 09:31:30|17287.52|17167.52|17289.28|17169.28|17289.31|17169.31|17287.25|17167.25|10
1648546300000|2022-03-29 09:31:40|17289.37|17169.37|17286.44|17166.44|17289.37|17169.37|17286.38|17166.38|10
1648546310000|2022-03-29 09:31:50|17286.43|17166.43|17285.59|17165.59|17286.98|17166.98|17285.52|17165.52|10
1648546320000|2022-03-29 09:32:00|17285.56|17165.56|17278.49|17158.49|17285.56|17165.56|17278.49|17158.49|10
1648546330000|2022-03-29 09:32:10|17278.26|17158.26|17276.78|17156.78|17278.26|17158.26|17275.81|17155.81|10
1648546340000|2022-03-29 09:32:20|17276.82|17156.82|17277.68|17157.68|17278.96|17158.96|17276.82|17156.82|9
1648546350000|2022-03-29 09:32:30|17277.7|17157.7|17276.83|17156.83|17277.7|17157.7|17276.73|17156.73|10
1648546360000|2022-03-29 09:32:40|17275.83|17155.83|17276.14|17156.14|17276.24|17156.24|17275.83|17155.83|10
1648546370000|2022-03-29 09:32:50|17276.1|17156.1|17275.74|17155.74|17276.1|17156.1|17275.67|17155.67|10
1648546380000|2022-03-29 09:33:00|17275.97|17155.97|17278.54|17158.54|17278.54|17158.54|17275.97|17155.97|10
1648546390000|2022-03-29 09:33:10|17278.56|17158.56|17279.62|17159.62|17279.62|17159.62|17278.56|17158.56|7
1648546400000|2022-03-29 09:33:20|17279.79|17159.79|17279.91|17159.91|17279.91|17159.91|17279.45|17159.45|9
1648546410000|2022-03-29 09:33:30|17280.33|17160.33|17280.51|17160.51|17280.89|17160.89|17279.88|17159.88|8
1648546420000|2022-03-29 09:33:40|17280.41|17160.41|17280.99|17160.99|17280.99|17160.99|17280.41|17160.41|10
1648546430000|2022-03-29 09:33:50|17280.88|17160.88|17280.66|17160.66|17280.97|17160.97|17280.59|17160.59|9
1648546440000|2022-03-29 09:34:00|17280.42|17160.42|17280.74|17160.74|17281.63|17161.63|17280.39|17160.39|10
1648546450000|2022-03-29 09:34:10|17280.75|17160.75|17281|17161|17281.04|17161.04|17280.75|17160.75|8
1648546460000|2022-03-29 09:34:20|17281.13|17161.13|17281.68|17161.68|17281.68|17161.68|17280.36|17160.36|9
1648546470000|2022-03-29 09:34:30|17281.79|17161.79|17288.63|17168.63|17288.63|17168.63|17281.79|17161.79|10
1648546480000|2022-03-29 09:34:40|17289.47|17169.47|17291.69|17171.69|17291.69|17171.69|17289.47|17169.47|10
1648546490000|2022-03-29 09:34:50|17291.84|17171.84|17295.04|17175.04|17295.3|17175.3|17291.84|17171.84|10
1648546500000|2022-03-29 09:35:00|17295.27|17175.27|17294.48|17174.48|17295.86|17175.86|17294.48|17174.48|10
1648546510000|2022-03-29 09:35:10|17293.86|17173.86|17294.32|17174.32|17294.39|17174.39|17292.8|17172.8|10
1648546520000|2022-03-29 09:35:20|17294.28|17174.28|17296.33|17176.33|17296.54|17176.54|17294.28|17174.28|10
1648546530000|2022-03-29 09:35:30|17296.24|17176.24|17298.63|17178.63|17298.63|17178.63|17296.24|17176.24|9
1648546540000|2022-03-29 09:35:40|17298.6|17178.6|17300.89|17180.89|17301.01|17181.01|17298.6|17178.6|9
1648546550000|2022-03-29 09:35:50|17300.95|17180.95|17298.07|17178.07|17300.95|17180.95|17297.72|17177.72|10
1648546560000|2022-03-29 09:36:00|17298.05|17178.05|17298.69|17178.69|17298.69|17178.69|17297.53|17177.53|10
1648546570000|2022-03-29 09:36:10|17298.72|17178.72|17300.78|17180.78|17300.78|17180.78|17298.71|17178.71|10
1648546580000|2022-03-29 09:36:20|17300.75|17180.75|17301.1|17181.1|17301.42|17181.42|17300.71|17180.71|9
1648546590000|2022-03-29 09:36:30|17300.98|17180.98|17301.04|17181.04|17301.8|17181.8|17300.45|17180.45|9
1648546600000|2022-03-29 09:36:40|17301.03|17181.03|17303.39|17183.39|17303.66|17183.66|17301.03|17181.03|9
1648546610000|2022-03-29 09:36:50|17303.15|17183.15|17304.08|17184.08|17304.08|17184.08|17303.13|17183.13|9
1648546620000|2022-03-29 09:37:00|17304.24|17184.24|17304.23|17184.23|17304.31|17184.31|17303.92|17183.92|9
1648546630000|2022-03-29 09:37:10|17304.16|17184.16|17306.67|17186.67|17306.67|17186.67|17304.16|17184.16|9
1648546640000|2022-03-29 09:37:20|17307.11|17187.11|17308.24|17188.24|17308.24|17188.24|17305.45|17185.45|10
1648546650000|2022-03-29 09:37:30|17308.03|17188.03|17307.06|17187.06|17308.04|17188.04|17307.04|17187.04|10
1648546660000|2022-03-29 09:37:40|17307.05|17187.05|17305.08|17185.08|17307.15|17187.15|17305.08|17185.08|9
1648546670000|2022-03-29 09:37:50|17304.98|17184.98|17307.07|17187.07|17307.07|17187.07|17304.44|17184.44|10
1648546680000|2022-03-29 09:38:00|17306.87|17186.87|17307.3|17187.3|17307.3|17187.3|17304.75|17184.75|10
1648546690000|2022-03-29 09:38:10|17308.2|17188.2|17308.2|17188.2|17308.45|17188.45|17306.99|17186.99|10
1648546700000|2022-03-29 09:38:20|17308.58|17188.58|17308.85|17188.85|17308.96|17188.96|17308.54|17188.54|9
1648546710000|2022-03-29 09:38:30|17308.94|17188.94|17308.73|17188.73|17309.51|17189.51|17308.73|17188.73|7
1648546720000|2022-03-29 09:38:40|17308.76|17188.76|17309.9|17189.9|17309.9|17189.9|17307.98|17187.98|10
1648546730000|2022-03-29 09:38:50|17310.12|17190.12|17310.28|17190.28|17310.28|17190.28|17308.21|17188.21|10
1648546740000|2022-03-29 09:39:00|17309.29|17189.29|17308.22|17188.22|17309.29|17189.29|17308.12|17188.12|10
1648546750000|2022-03-29 09:39:10|17308.19|17188.19|17309.3|17189.3|17309.58|17189.58|17308.03|17188.03|10
1648546760000|2022-03-29 09:39:20|17309.66|17189.66|17310.42|17190.42|17310.42|17190.42|17309.66|17189.66|10
1648546770000|2022-03-29 09:39:30|17310.37|17190.37|17310.52|17190.52|17310.52|17190.52|17310.35|17190.35|9
1648546780000|2022-03-29 09:39:40|17310.64|17190.64|17310.15|17190.15|17310.92|17190.92|17310.15|17190.15|10
1648546790000|2022-03-29 09:39:50|17310.1|17190.1|17310.58|17190.58|17310.64|17190.64|17310.1|17190.1|9
1648546800000|2022-03-29 09:40:00|17310.53|17190.53|17311.7|17191.7|17312.23|17192.23|17310.53|17190.53|9
1648546810000|2022-03-29 09:40:10|17310.7|17190.7|17310.82|17190.82|17311.28|17191.28|17310.41|17190.41|10
1648546820000|2022-03-29 09:40:20|17310.71|17190.71|17309.65|17189.65|17310.71|17190.71|17309.4|17189.4|9
1648546830000|2022-03-29 09:40:30|17309.08|17189.08|17309.11|17189.11|17309.24|17189.24|17308.94|17188.94|10
1648546840000|2022-03-29 09:40:40|17309.09|17189.09|17309.27|17189.27|17309.76|17189.76|17308.82|17188.82|10
1648546850000|2022-03-29 09:40:50|17309.54|17189.54|17308.12|17188.12|17309.54|17189.54|17308.11|17188.11|10
1648546860000|2022-03-29 09:41:00|17308.4|17188.4|17306.74|17186.74|17309.12|17189.12|17306.74|17186.74|10
1648546870000|2022-03-29 09:41:10|17306.33|17186.33|17304.32|17184.32|17306.33|17186.33|17304.26|17184.26|9
1648546880000|2022-03-29 09:41:20|17303.89|17183.89|17301.6|17181.6|17303.89|17183.89|17301.6|17181.6|9
1648546890000|2022-03-29 09:41:30|17301|17181|17301.2|17181.2|17301.68|17181.68|17300.82|17180.82|10
1648546900000|2022-03-29 09:41:40|17301.25|17181.25|17300.33|17180.33|17301.48|17181.48|17300.33|17180.33|9
1648546910000|2022-03-29 09:41:50|17300.22|17180.22|17300.16|17180.16|17300.26|17180.26|17299.31|17179.31|10
1648546920000|2022-03-29 09:42:00|17299.8|17179.8|17298.85|17178.85|17299.8|17179.8|17298.83|17178.83|10
1648546930000|2022-03-29 09:42:10|17298.94|17178.94|17299|17179|17299.26|17179.26|17298.48|17178.48|10
1648546940000|2022-03-29 09:42:20|17298.74|17178.74|17299.29|17179.29|17299.29|17179.29|17298.69|17178.69|10
1648546950000|2022-03-29 09:42:30|17299.18|17179.18|17299.8|17179.8|17299.92|17179.92|17299.18|17179.18|10
1648546960000|2022-03-29 09:42:40|17299.74|17179.74|17301.75|17181.75|17301.75|17181.75|17299.68|17179.68|10
1648546970000|2022-03-29 09:42:50|17301.81|17181.81|17303.19|17183.19|17303.37|17183.37|17301.81|17181.81|9
1648546980000|2022-03-29 09:43:00|17302.58|17182.58|17302.83|17182.83|17303.18|17183.18|17302.58|17182.58|10
1648546990000|2022-03-29 09:43:10|17302.93|17182.93|17302.92|17182.92|17302.93|17182.93|17302.18|17182.18|10
1648547000000|2022-03-29 09:43:20|17302.84|17182.84|17302.49|17182.49|17302.84|17182.84|17302.22|17182.22|10
1648547010000|2022-03-29 09:43:30|17302.39|17182.39|17304.03|17184.03|17304.13|17184.13|17302.39|17182.39|10
1648547020000|2022-03-29 09:43:40|17304.05|17184.05|17304.4|17184.4|17305.27|17185.27|17304.05|17184.05|10
1648547030000|2022-03-29 09:43:50|17304.38|17184.38|17303.42|17183.42|17304.49|17184.49|17303.42|17183.42|9
1648547040000|2022-03-29 09:44:00|17302.57|17182.57|17298.81|17178.81|17302.57|17182.57|17298.81|17178.81|10
1648547050000|2022-03-29 09:44:10|17298.58|17178.58|17298.96|17178.96|17299.44|17179.44|17298.54|17178.54|10
1648547060000|2022-03-29 09:44:20|17298.07|17178.07|17295.01|17175.01|17298.07|17178.07|17295.01|17175.01|10
1648547070000|2022-03-29 09:44:30|17293.96|17173.96|17290.75|17170.75|17294.19|17174.19|17290.75|17170.75|10
1648547080000|2022-03-29 09:44:40|17290.01|17170.01|17290.37|17170.37|17290.37|17170.37|17289.65|17169.65|10
1648547090000|2022-03-29 09:44:50|17290.4|17170.4|17291.51|17171.51|17291.58|17171.58|17290.4|17170.4|10
1648547100000|2022-03-29 09:45:00|17291.91|17171.91|17290.61|17170.61|17292.03|17172.03|17290.61|17170.61|10
1648547110000|2022-03-29 09:45:10|17290.82|17170.82|17292.62|17172.62|17292.62|17172.62|17290.74|17170.74|10
1648547120000|2022-03-29 09:45:20|17292.26|17172.26|17292.12|17172.12|17292.57|17172.57|17291.93|17171.93|10
1648547130000|2022-03-29 09:45:30|17292.11|17172.11|17290|17170|17292.11|17172.11|17289.98|17169.98|9
1648547140000|2022-03-29 09:45:40|17290.04|17170.04|17289.36|17169.36|17291.06|17171.06|17289.36|17169.36|9
1648547150000|2022-03-29 09:45:50|17289.17|17169.17|17291.48|17171.48|17291.48|17171.48|17289.12|17169.12|9
1648547160000|2022-03-29 09:46:00|17291.49|17171.49|17292.54|17172.54|17292.54|17172.54|17291.49|17171.49|10
1648547170000|2022-03-29 09:46:10|17292.5|17172.5|17292.23|17172.23|17293.26|17173.26|17292.23|17172.23|10
1648547180000|2022-03-29 09:46:20|17292.27|17172.27|17289.97|17169.97|17292.27|17172.27|17289.97|17169.97|10
1648547190000|2022-03-29 09:46:30|17290|17170|17289.68|17169.68|17290.05|17170.05|17289.68|17169.68|9
1648547200000|2022-03-29 09:46:40|17289.61|17169.61|17289.98|17169.98|17290.55|17170.55|17289.61|17169.61|10
1648547210000|2022-03-29 09:46:50|17290.05|17170.05|17290.38|17170.38|17290.4|17170.4|17289.88|17169.88|8
1648547220000|2022-03-29 09:47:00|17290.4|17170.4|17288.41|17168.41|17290.64|17170.64|17288.29|17168.29|10
1648547230000|2022-03-29 09:47:10|17288.33|17168.33|17285.4|17165.4|17288.33|17168.33|17285.4|17165.4|10
1648547240000|2022-03-29 09:47:20|17285.1|17165.1|17283.84|17163.84|17285.1|17165.1|17283.84|17163.84|10
1648547250000|2022-03-29 09:47:30|17283.64|17163.64|17281.96|17161.96|17284.38|17164.38|17281.96|17161.96|10
1648547260000|2022-03-29 09:47:40|17281.73|17161.73|17277.33|17157.33|17281.85|17161.85|17277.33|17157.33|10
1648547270000|2022-03-29 09:47:50|17276.88|17156.88|17278.49|17158.49|17278.49|17158.49|17275.82|17155.82|9
1648547280000|2022-03-29 09:48:00|17278.66|17158.66|17279.68|17159.68|17279.69|17159.69|17278.66|17158.66|10
1648547290000|2022-03-29 09:48:10|17279.76|17159.76|17279.05|17159.05|17281.38|17161.38|17279.05|17159.05|10
1648547300000|2022-03-29 09:48:20|17278.76|17158.76|17278.15|17158.15|17278.76|17158.76|17278.15|17158.15|10
1648547310000|2022-03-29 09:48:30|17277.97|17157.97|17276.37|17156.37|17277.97|17157.97|17276.37|17156.37|10
1648547320000|2022-03-29 09:48:40|17274.47|17154.47|17272.48|17152.48|17274.47|17154.47|17272.48|17152.48|10
1648547330000|2022-03-29 09:48:50|17271.48|17151.48|17269.08|17149.08|17271.48|17151.48|17269.08|17149.08|10
1648547340000|2022-03-29 09:49:00|17268.77|17148.77|17269.01|17149.01|17269.79|17149.79|17268.34|17148.34|10
1648547350000|2022-03-29 09:49:10|17269|17149|17266.25|17146.25|17269|17149|17266.25|17146.25|9
1648547360000|2022-03-29 09:49:20|17266.22|17146.22|17264.12|17144.12|17266.22|17146.22|17264.12|17144.12|9
1648547370000|2022-03-29 09:49:30|17264.47|17144.47|17262.46|17142.46|17264.47|17144.47|17262.33|17142.33|10
1648547380000|2022-03-29 09:49:40|17262.67|17142.67|17260.44|17140.44|17262.67|17142.67|17260.44|17140.44|10
1648547390000|2022-03-29 09:49:50|17260.04|17140.04|17260.19|17140.19|17261.1|17141.1|17259.82|17139.82|10
1648547400000|2022-03-29 09:50:00|17259.97|17139.97|17259.47|17139.47|17259.97|17139.97|17259.06|17139.06|10
1648547410000|2022-03-29 09:50:10|17260.51|17140.51|17259.4|17139.4|17261|17141|17259.4|17139.4|10
1648547420000|2022-03-29 09:50:20|17259.08|17139.08|17257.65|17137.65|17259.08|17139.08|17257.44|17137.44|8
1648547430000|2022-03-29 09:50:30|17257.46|17137.46|17256.56|17136.56|17257.46|17137.46|17256.42|17136.42|9
1648547440000|2022-03-29 09:50:40|17256.5|17136.5|17256.19|17136.19|17256.73|17136.73|17256.12|17136.12|10
1648547450000|2022-03-29 09:50:50|17256.45|17136.45|17254.91|17134.91|17256.45|17136.45|17254.91|17134.91|10
1648547460000|2022-03-29 09:51:00|17254.86|17134.86|17253.68|17133.68|17254.86|17134.86|17253.68|17133.68|9
1648547470000|2022-03-29 09:51:10|17253.07|17133.07|17254.95|17134.95|17254.95|17134.95|17253.07|17133.07|8
1648547480000|2022-03-29 09:51:20|17254.79|17134.79|17252.61|17132.61|17254.85|17134.85|17252.46|17132.46|9
1648547490000|2022-03-29 09:51:30|17252.51|17132.51|17251.93|17131.93|17252.59|17132.59|17251.93|17131.93|10
1648547500000|2022-03-29 09:51:40|17251.91|17131.91|17250.12|17130.12|17251.91|17131.91|17250.12|17130.12|8
1648547510000|2022-03-29 09:51:50|17250.15|17130.15|17249.96|17129.96|17250.32|17130.32|17249.96|17129.96|8
1648547520000|2022-03-29 09:52:00|17250.25|17130.25|17247.34|17127.34|17250.25|17130.25|17247.34|17127.34|10
1648547530000|2022-03-29 09:52:10|17247.47|17127.47|17247.77|17127.77|17248.71|17128.71|17247.31|17127.31|9
1648547540000|2022-03-29 09:52:20|17247.4|17127.4|17246.76|17126.76|17247.54|17127.54|17246.73|17126.73|10
1648547550000|2022-03-29 09:52:30|17246.58|17126.58|17247.77|17127.77|17247.77|17127.77|17246.55|17126.55|9
1648547560000|2022-03-29 09:52:40|17248.04|17128.04|17249.2|17129.2|17249.25|17129.25|17247.53|17127.53|10
1648547570000|2022-03-29 09:52:50|17249.25|17129.25|17249.12|17129.12|17249.51|17129.51|17248.3|17128.3|9
1648547580000|2022-03-29 09:53:00|17249.24|17129.24|17249.25|17129.25|17249.58|17129.58|17248.44|17128.44|10
1648547590000|2022-03-29 09:53:10|17249.28|17129.28|17249.31|17129.31|17249.37|17129.37|17248.97|17128.97|9
1648547600000|2022-03-29 09:53:20|17249.24|17129.24|17251.11|17131.11|17251.18|17131.18|17248.47|17128.47|10
1648547610000|2022-03-29 09:53:30|17251.12|17131.12|17251.22|17131.22|17251.7|17131.7|17251.06|17131.06|10
1648547620000|2022-03-29 09:53:40|17251.02|17131.02|17251.2|17131.2|17251.57|17131.57|17250.85|17130.85|8
1648547630000|2022-03-29 09:53:50|17251.22|17131.22|17251.83|17131.83|17251.93|17131.93|17251.22|17131.22|9
1648547640000|2022-03-29 09:54:00|17251.92|17131.92|17254.63|17134.63|17254.63|17134.63|17251.92|17131.92|10
1648547650000|2022-03-29 09:54:10|17254.77|17134.77|17256.44|17136.44|17256.44|17136.44|17254.77|17134.77|8
1648547660000|2022-03-29 09:54:20|17256.23|17136.23|17257.14|17137.14|17257.14|17137.14|17255.73|17135.73|9
1648547670000|2022-03-29 09:54:30|17257.31|17137.31|17257.34|17137.34|17257.4|17137.4|17256.84|17136.84|10
1648547680000|2022-03-29 09:54:40|17258.88|17138.88|17259.96|17139.96|17260.18|17140.18|17258.88|17138.88|10
1648547690000|2022-03-29 09:54:50|17260.16|17140.16|17259.96|17139.96|17260.23|17140.23|17259.86|17139.86|10
1648547700000|2022-03-29 09:55:00|17260.28|17140.28|17257.14|17137.14|17260.28|17140.28|17257.14|17137.14|9
1648547710000|2022-03-29 09:55:10|17258.16|17138.16|17257.55|17137.55|17258.4|17138.4|17257.46|17137.46|8
1648547720000|2022-03-29 09:55:20|17257.28|17137.28|17253.81|17133.81|17257.48|17137.48|17253.81|17133.81|10
1648547730000|2022-03-29 09:55:30|17254.07|17134.07|17254.01|17134.01|17254.48|17134.48|17253.93|17133.93|10
1648547740000|2022-03-29 09:55:40|17254.12|17134.12|17253.01|17133.01|17254.36|17134.36|17252.67|17132.67|10
1648547750000|2022-03-29 09:55:50|17253.04|17133.04|17252.28|17132.28|17253.13|17133.13|17252.28|17132.28|10
1648547760000|2022-03-29 09:56:00|17252.37|17132.37|17252.35|17132.35|17253.57|17133.57|17252.35|17132.35|9
1648547770000|2022-03-29 09:56:10|17252.07|17132.07|17253.92|17133.92|17254.02|17134.02|17252.03|17132.03|10
1648547780000|2022-03-29 09:56:20|17254.21|17134.21|17255.11|17135.11|17255.11|17135.11|17254.21|17134.21|10
1648547790000|2022-03-29 09:56:30|17255.13|17135.13|17255.19|17135.19|17255.64|17135.64|17255.13|17135.13|10
1648547800000|2022-03-29 09:56:40|17255.24|17135.24|17254.62|17134.62|17255.34|17135.34|17254.62|17134.62|10
1648547810000|2022-03-29 09:56:50|17254.67|17134.67|17254.59|17134.59|17254.92|17134.92|17254.18|17134.18|10
1648547820000|2022-03-29 09:57:00|17255.22|17135.22|17260.17|17140.17|17260.17|17140.17|17255.22|17135.22|10
1648547830000|2022-03-29 09:57:10|17259.56|17139.56|17261.25|17141.25|17261.26|17141.26|17259.16|17139.16|9
1648547840000|2022-03-29 09:57:20|17261.28|17141.28|17263.16|17143.16|17263.16|17143.16|17261.15|17141.15|10
1648547850000|2022-03-29 09:57:30|17263.26|17143.26|17263.35|17143.35|17263.39|17143.39|17262.73|17142.73|10
1648547860000|2022-03-29 09:57:40|17263.61|17143.61|17265.12|17145.12|17265.32|17145.32|17263.32|17143.32|10
1648547870000|2022-03-29 09:57:50|17264.3|17144.3|17264.1|17144.1|17264.77|17144.77|17263.99|17143.99|9
1648547880000|2022-03-29 09:58:00|17264.66|17144.66|17266.94|17146.94|17266.94|17146.94|17264.66|17144.66|10
1648547890000|2022-03-29 09:58:10|17267|17147|17268.55|17148.55|17268.86|17148.86|17267|17147|10
1648547900000|2022-03-29 09:58:20|17268.5|17148.5|17267.06|17147.06|17268.5|17148.5|17266.95|17146.95|10
1648547910000|2022-03-29 09:58:30|17267.4|17147.4|17264.04|17144.04|17267.4|17147.4|17264.04|17144.04|10
1648547920000|2022-03-29 09:58:40|17263.49|17143.49|17264.1|17144.1|17264.54|17144.54|17263.49|17143.49|10
1648547930000|2022-03-29 09:58:50|17264.2|17144.2|17265.15|17145.15|17265.15|17145.15|17263.97|17143.97|10
1648547940000|2022-03-29 09:59:00|17265.25|17145.25|17265.63|17145.63|17265.75|17145.75|17264.88|17144.88|10
1648547950000|2022-03-29 09:59:10|17265.49|17145.49|17265.98|17145.98|17266.35|17146.35|17265.45|17145.45|9
1648547960000|2022-03-29 09:59:20|17265.96|17145.96|17264.17|17144.17|17265.96|17145.96|17264.11|17144.11|7
1648547970000|2022-03-29 09:59:30|17264.05|17144.05|17263.04|17143.04|17264.05|17144.05|17262.13|17142.13|10
1648547980000|2022-03-29 09:59:40|17262.73|17142.73|17265.18|17145.18|17265.18|17145.18|17262.73|17142.73|8
1648547990000|2022-03-29 09:59:50|17265.47|17145.47|17266.65|17146.65|17266.65|17146.65|17265.47|17145.47|9
1648548000000|2022-03-29 10:00:00|17266.48|17146.48|17269.08|17149.08|17269.08|17149.08|17266.48|17146.48|9
1648548010000|2022-03-29 10:00:10|17271.08|17151.08|17272.62|17152.62|17272.67|17152.67|17271.06|17151.06|7
1648548020000|2022-03-29 10:00:20|17272.51|17152.51|17273.51|17153.51|17274.07|17154.07|17272.51|17152.51|10
1648548030000|2022-03-29 10:00:30|17273.5|17153.5|17272.76|17152.76|17273.87|17153.87|17272.76|17152.76|10
1648548040000|2022-03-29 10:00:40|17272.5|17152.5|17269.87|17149.87|17272.5|17152.5|17269.87|17149.87|9
1648548050000|2022-03-29 10:00:50|17269.26|17149.26|17265.56|17145.56|17269.39|17149.39|17265.56|17145.56|10
1648548060000|2022-03-29 10:01:00|17265.37|17145.37|17263.85|17143.85|17265.49|17145.49|17263.61|17143.61|9
1648548070000|2022-03-29 10:01:10|17263.8|17143.8|17263.87|17143.87|17264.19|17144.19|17263.27|17143.27|8
1648548080000|2022-03-29 10:01:20|17263.81|17143.81|17260.21|17140.21|17263.81|17143.81|17258.82|17138.82|9
1648548090000|2022-03-29 10:01:30|17259.86|17139.86|17258.26|17138.26|17259.86|17139.86|17258.09|17138.09|10
1648548100000|2022-03-29 10:01:40|17258.34|17138.34|17259.16|17139.16|17259.4|17139.4|17258.34|17138.34|8
1648548110000|2022-03-29 10:01:50|17259.39|17139.39|17259.11|17139.11|17259.41|17139.41|17258.91|17138.91|10
1648548120000|2022-03-29 10:02:00|17258.81|17138.81|17256.27|17136.27|17258.93|17138.93|17256.18|17136.18|10
1648548130000|2022-03-29 10:02:10|17256.41|17136.41|17255.3|17135.3|17256.51|17136.51|17255.3|17135.3|10
1648548140000|2022-03-29 10:02:20|17255.24|17135.24|17256.52|17136.52|17256.52|17136.52|17255.24|17135.24|10
1648548150000|2022-03-29 10:02:30|17257.49|17137.49|17257.64|17137.64|17257.84|17137.84|17257.49|17137.49|8
1648548160000|2022-03-29 10:02:40|17257.75|17137.75|17255.94|17135.94|17257.81|17137.81|17255.94|17135.94|10
1648548170000|2022-03-29 10:02:50|17256.03|17136.03|17257.24|17137.24|17257.24|17137.24|17255.98|17135.98|9
1648548180000|2022-03-29 10:03:00|17257.22|17137.22|17256.72|17136.72|17257.29|17137.29|17255.34|17135.34|8
1648548190000|2022-03-29 10:03:10|17256.91|17136.91|17257.96|17137.96|17258.29|17138.29|17256.88|17136.88|10
1648548200000|2022-03-29 10:03:20|17258.19|17138.19|17258.18|17138.18|17258.19|17138.19|17257.79|17137.79|8
1648548210000|2022-03-29 10:03:30|17258.21|17138.21|17258.77|17138.77|17258.78|17138.78|17258.21|17138.21|10
1648548220000|2022-03-29 10:03:40|17258.72|17138.72|17258.94|17138.94|17258.95|17138.95|17258.64|17138.64|10
1648548230000|2022-03-29 10:03:50|17259.36|17139.36|17262.42|17142.42|17262.42|17142.42|17259.33|17139.33|10
1648548240000|2022-03-29 10:04:00|17262.39|17142.39|17263.79|17143.79|17264.27|17144.27|17262.39|17142.39|10
1648548250000|2022-03-29 10:04:10|17264.49|17144.49|17266.91|17146.91|17266.91|17146.91|17264.49|17144.49|10
1648548260000|2022-03-29 10:04:20|17267.13|17147.13|17268.73|17148.73|17268.73|17148.73|17267.08|17147.08|10
1648548270000|2022-03-29 10:04:30|17269.54|17149.54|17269.67|17149.67|17270.01|17150.01|17269.54|17149.54|8
1648548280000|2022-03-29 10:04:40|17269.69|17149.69|17271.75|17151.75|17271.75|17151.75|17268.26|17148.26|10
1648548290000|2022-03-29 10:04:50|17271.8|17151.8|17275.7|17155.7|17275.7|17155.7|17271.8|17151.8|10
1648548300000|2022-03-29 10:05:00|17275.85|17155.85|17276.92|17156.92|17276.92|17156.92|17275.85|17155.85|9
1648548310000|2022-03-29 10:05:10|17276.62|17156.62|17278.23|17158.23|17278.28|17158.28|17276.17|17156.17|10
1648548320000|2022-03-29 10:05:20|17278.43|17158.43|17277.07|17157.07|17278.43|17158.43|17276.56|17156.56|10
1648548330000|2022-03-29 10:05:30|17277.72|17157.72|17278.51|17158.51|17278.51|17158.51|17277.64|17157.64|9
1648548340000|2022-03-29 10:05:40|17278.73|17158.73|17279.16|17159.16|17279.36|17159.36|17278.73|17158.73|9
1648548350000|2022-03-29 10:05:50|17278.99|17158.99|17278.99|17158.99|17279.85|17159.85|17278.28|17158.28|9
1648548360000|2022-03-29 10:06:00|17278.7|17158.7|17278.18|17158.18|17279.5|17159.5|17278.18|17158.18|10
1648548370000|2022-03-29 10:06:10|17277.77|17157.77|17277.16|17157.16|17277.77|17157.77|17277.16|17157.16|10
1648548380000|2022-03-29 10:06:20|17277.49|17157.49|17278.7|17158.7|17278.7|17158.7|17277.49|17157.49|10
1648548390000|2022-03-29 10:06:30|17278.97|17158.97|17278.69|17158.69|17279.13|17159.13|17278.69|17158.69|10
1648548400000|2022-03-29 10:06:40|17278.68|17158.68|17278.5|17158.5|17278.75|17158.75|17278.5|17158.5|8
1648548410000|2022-03-29 10:06:50|17278.57|17158.57|17279.84|17159.84|17279.86|17159.86|17278.57|17158.57|10
1648548420000|2022-03-29 10:07:00|17279.95|17159.95|17280.73|17160.73|17280.73|17160.73|17279.6|17159.6|9
1648548430000|2022-03-29 10:07:10|17280.35|17160.35|17276.2|17156.2|17280.35|17160.35|17276.2|17156.2|9
1648548440000|2022-03-29 10:07:20|17276.32|17156.32|17276.11|17156.11|17276.43|17156.43|17276.11|17156.11|8
1648548450000|2022-03-29 10:07:30|17275.74|17155.74|17275.83|17155.83|17276.94|17156.94|17275.74|17155.74|10
1648548460000|2022-03-29 10:07:40|17276.02|17156.02|17276.44|17156.44|17276.6|17156.6|17276.02|17156.02|8
1648548470000|2022-03-29 10:07:50|17276.42|17156.42|17277.95|17157.95|17277.95|17157.95|17276.42|17156.42|10
1648548480000|2022-03-29 10:08:00|17278.16|17158.16|17277.66|17157.66|17278.25|17158.25|17277.66|17157.66|7
1648548490000|2022-03-29 10:08:10|17277.18|17157.18|17277.15|17157.15|17277.19|17157.19|17276.83|17156.83|10
1648548500000|2022-03-29 10:08:20|17277.18|17157.18|17277.59|17157.59|17278.64|17158.64|17277.18|17157.18|10
1648548510000|2022-03-29 10:08:30|17277.64|17157.64|17277.75|17157.75|17277.93|17157.93|17277.58|17157.58|8
1648548520000|2022-03-29 10:08:40|17277.84|17157.84|17278|17158|17278.06|17158.06|17277.6|17157.6|6
1648548530000|2022-03-29 10:08:50|17277.84|17157.84|17273.57|17153.57|17278.23|17158.23|17273.57|17153.57|10
1648548540000|2022-03-29 10:09:00|17273.46|17153.46|17272.55|17152.55|17273.56|17153.56|17271.96|17151.96|9
1648548550000|2022-03-29 10:09:10|17272.39|17152.39|17274.7|17154.7|17275.01|17155.01|17272.39|17152.39|9
1648548560000|2022-03-29 10:09:20|17274.71|17154.71|17274.97|17154.97|17275.48|17155.48|17274.71|17154.71|10
1648548570000|2022-03-29 10:09:30|17274.75|17154.75|17276.22|17156.22|17276.22|17156.22|17274.46|17154.46|9
1648548580000|2022-03-29 10:09:40|17276.19|17156.19|17274.61|17154.61|17276.26|17156.26|17274.61|17154.61|8
1648548590000|2022-03-29 10:09:50|17274.21|17154.21|17272.62|17152.62|17274.26|17154.26|17272.29|17152.29|10
1648548600000|2022-03-29 10:10:00|17272.71|17152.71|17273.06|17153.06|17273.33|17153.33|17272.62|17152.62|10
1648548610000|2022-03-29 10:10:10|17273.1|17153.1|17273.24|17153.24|17273.3|17153.3|17272.51|17152.51|10
1648548620000|2022-03-29 10:10:20|17273.16|17153.16|17272.57|17152.57|17273.16|17153.16|17272.01|17152.01|10
1648548630000|2022-03-29 10:10:30|17272.59|17152.59|17273.45|17153.45|17273.57|17153.57|17272.38|17152.38|10
1648548640000|2022-03-29 10:10:40|17273.47|17153.47|17273.64|17153.64|17273.7|17153.7|17273.39|17153.39|7
1648548650000|2022-03-29 10:10:50|17273.24|17153.24|17272.43|17152.43|17273.24|17153.24|17271.93|17151.93|10
1648548660000|2022-03-29 10:11:00|17272.58|17152.58|17273.53|17153.53|17274.58|17154.58|17272.58|17152.58|9
1648548670000|2022-03-29 10:11:10|17274.25|17154.25|17274.39|17154.39|17274.94|17154.94|17273.9|17153.9|10
1648548680000|2022-03-29 10:11:20|17274.66|17154.66|17274.06|17154.06|17274.66|17154.66|17274.06|17154.06|10
1648548690000|2022-03-29 10:11:30|17273.93|17153.93|17274.29|17154.29|17274.29|17154.29|17273.21|17153.21|9
1648548700000|2022-03-29 10:11:40|17274.53|17154.53|17273.26|17153.26|17274.6|17154.6|17273.26|17153.26|8
1648548710000|2022-03-29 10:11:50|17273.3|17153.3|17272.75|17152.75|17273.48|17153.48|17272.75|17152.75|9
1648548720000|2022-03-29 10:12:00|17272.71|17152.71|17272.47|17152.47|17272.81|17152.81|17272.21|17152.21|9
1648548730000|2022-03-29 10:12:10|17272.39|17152.39|17269.99|17149.99|17272.39|17152.39|17269.99|17149.99|10
1648548740000|2022-03-29 10:12:20|17269.95|17149.95|17269.23|17149.23|17269.95|17149.95|17269.08|17149.08|10
1648548750000|2022-03-29 10:12:30|17269.03|17149.03|17268.51|17148.51|17269.03|17149.03|17268.51|17148.51|9
1648548760000|2022-03-29 10:12:40|17268.5|17148.5|17269.34|17149.34|17269.39|17149.39|17268.42|17148.42|9
1648548770000|2022-03-29 10:12:50|17269.39|17149.39|17269.07|17149.07|17269.71|17149.71|17269.07|17149.07|9
1648548780000|2022-03-29 10:13:00|17268.56|17148.56|17267.09|17147.09|17269.09|17149.09|17267.09|17147.09|10
1648548790000|2022-03-29 10:13:10|17265.97|17145.97|17264.35|17144.35|17266.4|17146.4|17264.35|17144.35|10
1648548800000|2022-03-29 10:13:20|17264.12|17144.12|17261.99|17141.99|17264.12|17144.12|17261.99|17141.99|10
1648548810000|2022-03-29 10:13:30|17261.77|17141.77|17262.61|17142.61|17262.61|17142.61|17261.57|17141.57|9
1648548820000|2022-03-29 10:13:40|17262.4|17142.4|17262.34|17142.34|17262.58|17142.58|17261.29|17141.29|10
1648548830000|2022-03-29 10:13:50|17262.2|17142.2|17259.88|17139.88|17262.2|17142.2|17259.88|17139.88|8
1648548840000|2022-03-29 10:14:00|17259.85|17139.85|17259.71|17139.71|17259.85|17139.85|17259.37|17139.37|10
1648548850000|2022-03-29 10:14:10|17260.31|17140.31|17259.67|17139.67|17260.31|17140.31|17259.32|17139.32|9
1648548860000|2022-03-29 10:14:20|17259.69|17139.69|17259.24|17139.24|17259.75|17139.75|17259.16|17139.16|6
1648548870000|2022-03-29 10:14:30|17258.31|17138.31|17258.2|17138.2|17258.31|17138.31|17257.75|17137.75|10
1648548880000|2022-03-29 10:14:40|17258.27|17138.27|17257.94|17137.94|17258.27|17138.27|17256.95|17136.95|10
1648548890000|2022-03-29 10:14:50|17257.9|17137.9|17257.7|17137.7|17257.9|17137.9|17257.58|17137.58|9
1648548900000|2022-03-29 10:15:00|17257.95|17137.95|17256.15|17136.15|17258.19|17138.19|17256.15|17136.15|10
1648548910000|2022-03-29 10:15:10|17256.9|17136.9|17255.13|17135.13|17256.93|17136.93|17255.13|17135.13|10
1648548920000|2022-03-29 10:15:20|17255.01|17135.01|17252.92|17132.92|17255.01|17135.01|17252.6|17132.6|7
1648548930000|2022-03-29 10:15:30|17252.85|17132.85|17253.36|17133.36|17253.9|17133.9|17252.54|17132.54|10
1648548940000|2022-03-29 10:15:40|17253.53|17133.53|17253.74|17133.74|17254.21|17134.21|17253.53|17133.53|10
1648548950000|2022-03-29 10:15:50|17254.01|17134.01|17256.07|17136.07|17256.07|17136.07|17254.01|17134.01|9
1648548960000|2022-03-29 10:16:00|17256.48|17136.48|17257.48|17137.48|17257.48|17137.48|17256.48|17136.48|10
1648548970000|2022-03-29 10:16:10|17257.76|17137.76|17257.88|17137.88|17258|17138|17257.7|17137.7|10
1648548980000|2022-03-29 10:16:20|17257.89|17137.89|17258|17138|17258.07|17138.07|17257.53|17137.53|10
1648548990000|2022-03-29 10:16:30|17257.95|17137.95|17258|17138|17258.35|17138.35|17257.94|17137.94|10
1648549000000|2022-03-29 10:16:40|17257.9|17137.9|17256.06|17136.06|17258.03|17138.03|17256.06|17136.06|10
1648549010000|2022-03-29 10:16:50|17256.02|17136.02|17254.93|17134.93|17256.02|17136.02|17254.93|17134.93|10
1648549020000|2022-03-29 10:17:00|17255.1|17135.1|17254.47|17134.47|17255.26|17135.26|17254.3|17134.3|10
1648549030000|2022-03-29 10:17:10|17254.07|17134.07|17253.26|17133.26|17254.07|17134.07|17253.16|17133.16|10
1648549040000|2022-03-29 10:17:20|17253.3|17133.3|17250.03|17130.03|17253.3|17133.3|17250.03|17130.03|10
1648549050000|2022-03-29 10:17:30|17249.62|17129.62|17249.97|17129.97|17249.97|17129.97|17248.41|17128.41|10
1648549060000|2022-03-29 10:17:40|17248.82|17128.82|17249.89|17129.89|17249.89|17129.89|17248.74|17128.74|10
1648549070000|2022-03-29 10:17:50|17249.91|17129.91|17249.76|17129.76|17251|17131|17249.62|17129.62|10
1648549080000|2022-03-29 10:18:00|17249.54|17129.54|17248.58|17128.58|17249.54|17129.54|17248.52|17128.52|10
1648549090000|2022-03-29 10:18:10|17248.41|17128.41|17247.29|17127.29|17248.41|17128.41|17247.03|17127.03|9
1648549100000|2022-03-29 10:18:20|17247.16|17127.16|17247.34|17127.34|17247.34|17127.34|17246.82|17126.82|10
1648549110000|2022-03-29 10:18:30|17247.47|17127.47|17246.93|17126.93|17247.8|17127.8|17246.93|17126.93|10
1648549120000|2022-03-29 10:18:40|17246.76|17126.76|17245.46|17125.46|17246.76|17126.76|17245.37|17125.37|10
1648549130000|2022-03-29 10:18:50|17245.48|17125.48|17246.25|17126.25|17246.58|17126.58|17245.48|17125.48|10
1648549140000|2022-03-29 10:19:00|17246.26|17126.26|17246.53|17126.53|17246.65|17126.65|17245.95|17125.95|9
1648549150000|2022-03-29 10:19:10|17246.39|17126.39|17246.38|17126.38|17246.57|17126.57|17245.57|17125.57|9
1648549160000|2022-03-29 10:19:20|17246.26|17126.26|17247.85|17127.85|17247.85|17127.85|17246.26|17126.26|9
1648549170000|2022-03-29 10:19:30|17247.46|17127.46|17247.33|17127.33|17247.61|17127.61|17247.33|17127.33|8
1648549180000|2022-03-29 10:19:40|17247.15|17127.15|17245|17125|17247.15|17127.15|17244.97|17124.97|8
1648549190000|2022-03-29 10:19:50|17245.16|17125.16|17245.64|17125.64|17245.92|17125.92|17243.95|17123.95|10
1648549200000|2022-03-29 10:20:00|17245.69|17125.69|17243.9|17123.9|17246.35|17126.35|17243.9|17123.9|10
1648549210000|2022-03-29 10:20:10|17244.07|17124.07|17243.35|17123.35|17244.07|17124.07|17243.35|17123.35|10
1648549220000|2022-03-29 10:20:20|17243.05|17123.05|17243.59|17123.59|17244.18|17124.18|17242.75|17122.75|9
1648549230000|2022-03-29 10:20:30|17243.36|17123.36|17243.53|17123.53|17243.87|17123.87|17243.03|17123.03|9
1648549240000|2022-03-29 10:20:40|17243.32|17123.32|17240.12|17120.12|17243.41|17123.41|17239.81|17119.81|10
1648549250000|2022-03-29 10:20:50|17239.35|17119.35|17236.26|17116.26|17239.35|17119.35|17234.61|17114.61|10
1648549260000|2022-03-29 10:21:00|17236.75|17116.75|17235.74|17115.74|17236.75|17116.75|17235.74|17115.74|10
1648549270000|2022-03-29 10:21:10|17235.62|17115.62|17230.09|17110.09|17235.62|17115.62|17230.09|17110.09|10
1648549280000|2022-03-29 10:21:20|17229.84|17109.84|17227.64|17107.64|17229.89|17109.89|17227.64|17107.64|9
1648549290000|2022-03-29 10:21:30|17226.22|17106.22|17224.92|17104.92|17226.22|17106.22|17224.58|17104.58|10
1648549300000|2022-03-29 10:21:40|17224.9|17104.9|17226.76|17106.76|17227.25|17107.25|17224.9|17104.9|10
1648549310000|2022-03-29 10:21:50|17225.66|17105.66|17225.38|17105.38|17225.66|17105.66|17224.14|17104.14|10
1648549320000|2022-03-29 10:22:00|17225.87|17105.87|17226.57|17106.57|17226.6|17106.6|17225.83|17105.83|10
1648549330000|2022-03-29 10:22:10|17226.71|17106.71|17228.5|17108.5|17228.5|17108.5|17226.5|17106.5|10
1648549340000|2022-03-29 10:22:20|17228.66|17108.66|17230.96|17110.96|17230.96|17110.96|17228.51|17108.51|10
1648549350000|2022-03-29 10:22:30|17231.69|17111.69|17233.18|17113.18|17233.18|17113.18|17231.69|17111.69|10
1648549360000|2022-03-29 10:22:40|17233.16|17113.16|17235.59|17115.59|17235.59|17115.59|17232.8|17112.8|10
1648549370000|2022-03-29 10:22:50|17235.56|17115.56|17235.23|17115.23|17237.07|17117.07|17235.23|17115.23|10
1648549380000|2022-03-29 10:23:00|17235.16|17115.16|17240.22|17120.22|17240.22|17120.22|17235.13|17115.13|10
1648549390000|2022-03-29 10:23:10|17240.24|17120.24|17242.21|17122.21|17242.21|17122.21|17239.66|17119.66|10
1648549400000|2022-03-29 10:23:20|17242.18|17122.18|17239.87|17119.87|17242.18|17122.18|17239.87|17119.87|10
1648549410000|2022-03-29 10:23:30|17239.71|17119.71|17238.96|17118.96|17239.71|17119.71|17238.75|17118.75|10
1648549420000|2022-03-29 10:23:40|17238.93|17118.93|17239.05|17119.05|17239.5|17119.5|17238.93|17118.93|8
1648549430000|2022-03-29 10:23:50|17239.08|17119.08|17239.7|17119.7|17239.71|17119.71|17238.93|17118.93|9
1648549440000|2022-03-29 10:24:00|17239.78|17119.78|17240.22|17120.22|17240.22|17120.22|17238.45|17118.45|10
1648549450000|2022-03-29 10:24:10|17240.28|17120.28|17241.23|17121.23|17241.23|17121.23|17240.26|17120.26|10
1648549460000|2022-03-29 10:24:20|17241.09|17121.09|17240.7|17120.7|17241.22|17121.22|17240.65|17120.65|8
1648549470000|2022-03-29 10:24:30|17240.87|17120.87|17240.61|17120.61|17240.87|17120.87|17240.09|17120.09|10
1648549480000|2022-03-29 10:24:40|17240.62|17120.62|17241.04|17121.04|17241.46|17121.46|17239.48|17119.48|10
1648549490000|2022-03-29 10:24:50|17240.66|17120.66|17242.63|17122.63|17243.32|17123.32|17240.66|17120.66|10
1648549500000|2022-03-29 10:25:00|17242.55|17122.55|17241.41|17121.41|17242.72|17122.72|17240.54|17120.54|9
1648549510000|2022-03-29 10:25:10|17242.8|17122.8|17243.01|17123.01|17243.98|17123.98|17242.8|17122.8|10
1648549520000|2022-03-29 10:25:20|17242.93|17122.93|17243.23|17123.23|17243.3|17123.3|17242.93|17122.93|10
1648549530000|2022-03-29 10:25:30|17243.11|17123.11|17243.61|17123.61|17243.61|17123.61|17243.01|17123.01|7
1648549540000|2022-03-29 10:25:40|17243.56|17123.56|17243.38|17123.38|17243.59|17123.59|17243.29|17123.29|8
1648549550000|2022-03-29 10:25:50|17243.43|17123.43|17243.56|17123.56|17244.88|17124.88|17243.34|17123.34|10
1648549560000|2022-03-29 10:26:00|17243.62|17123.62|17244.62|17124.62|17244.62|17124.62|17243.29|17123.29|10
1648549570000|2022-03-29 10:26:10|17244.63|17124.63|17243.72|17123.72|17244.63|17124.63|17243.22|17123.22|10
1648549580000|2022-03-29 10:26:20|17243.64|17123.64|17243.22|17123.22|17243.64|17123.64|17242.78|17122.78|8
1648549590000|2022-03-29 10:26:30|17243.08|17123.08|17242.15|17122.15|17243.08|17123.08|17242.02|17122.02|9
1648549600000|2022-03-29 10:26:40|17242.18|17122.18|17242.42|17122.42|17242.49|17122.49|17241.9|17121.9|8
1648549610000|2022-03-29 10:26:50|17242.29|17122.29|17242.93|17122.93|17242.93|17122.93|17241.42|17121.42|9
1648549620000|2022-03-29 10:27:00|17242.82|17122.82|17242.64|17122.64|17243.2|17123.2|17242.64|17122.64|9
1648549630000|2022-03-29 10:27:10|17242.75|17122.75|17243.98|17123.98|17244.07|17124.07|17242.69|17122.69|9
1648549640000|2022-03-29 10:27:20|17244.22|17124.22|17247.02|17127.02|17247.02|17127.02|17244.22|17124.22|9
1648549650000|2022-03-29 10:27:30|17247.16|17127.16|17247.95|17127.95|17247.95|17127.95|17246.96|17126.96|9
1648549660000|2022-03-29 10:27:40|17248.09|17128.09|17247.73|17127.73|17248.32|17128.32|17247.73|17127.73|8
1648549670000|2022-03-29 10:27:50|17247.88|17127.88|17249.99|17129.99|17249.99|17129.99|17247.88|17127.88|10
1648549680000|2022-03-29 10:28:00|17249.76|17129.76|17251|17131|17251|17131|17249.67|17129.67|8
1648549690000|2022-03-29 10:28:10|17251.6|17131.6|17253.84|17133.84|17253.84|17133.84|17251.45|17131.45|10
1648549700000|2022-03-29 10:28:20|17254.2|17134.2|17256.64|17136.64|17257|17137|17254.2|17134.2|10
1648549710000|2022-03-29 10:28:30|17256.69|17136.69|17255.45|17135.45|17256.97|17136.97|17255.45|17135.45|10
1648549720000|2022-03-29 10:28:40|17255.32|17135.32|17254.74|17134.74|17255.32|17135.32|17254.5|17134.5|10
1648549730000|2022-03-29 10:28:50|17255.1|17135.1|17256.66|17136.66|17256.66|17136.66|17254.85|17134.85|9
1648549740000|2022-03-29 10:29:00|17256.6|17136.6|17256.91|17136.91|17257.01|17137.01|17256.6|17136.6|10
1648549750000|2022-03-29 10:29:10|17257.1|17137.1|17257.45|17137.45|17257.45|17137.45|17256.82|17136.82|10
1648549760000|2022-03-29 10:29:20|17257.43|17137.43|17258.05|17138.05|17258.1|17138.1|17257.43|17137.43|10
1648549770000|2022-03-29 10:29:30|17258.19|17138.19|17257.32|17137.32|17258.19|17138.19|17257.32|17137.32|9
1648549780000|2022-03-29 10:29:40|17258.38|17138.38|17259.2|17139.2|17259.5|17139.5|17258.36|17138.36|6
1648549790000|2022-03-29 10:29:50|17259.35|17139.35|17258.31|17138.31|17259.57|17139.57|17258.22|17138.22|10
1648549800000|2022-03-29 10:30:00|17258.71|17138.71|17258.51|17138.51|17259.72|17139.72|17258.49|17138.49|9
1648549810000|2022-03-29 10:30:10|17258.54|17138.54|17257.41|17137.41|17258.55|17138.55|17257.4|17137.4|9
1648549820000|2022-03-29 10:30:20|17257.34|17137.34|17256.98|17136.98|17257.49|17137.49|17256.89|17136.89|10
1648549830000|2022-03-29 10:30:30|17256.94|17136.94|17257.7|17137.7|17257.8|17137.8|17256.94|17136.94|10
1648549840000|2022-03-29 10:30:40|17257.85|17137.85|17262.38|17142.38|17262.38|17142.38|17257.83|17137.83|10
1648549850000|2022-03-29 10:30:50|17262.61|17142.61|17263.57|17143.57|17263.66|17143.66|17262.43|17142.43|10
1648549860000|2022-03-29 10:31:00|17263.28|17143.28|17262.67|17142.67|17263.28|17143.28|17262.65|17142.65|9
1648549870000|2022-03-29 10:31:10|17262.42|17142.42|17262.21|17142.21|17262.54|17142.54|17262.21|17142.21|9
1648549880000|2022-03-29 10:31:20|17261.97|17141.97|17260.26|17140.26|17261.97|17141.97|17260.26|17140.26|10
1648549890000|2022-03-29 10:31:30|17259.96|17139.96|17258.56|17138.56|17259.96|17139.96|17258.26|17138.26|10
1648549900000|2022-03-29 10:31:40|17258.31|17138.31|17257.25|17137.25|17258.4|17138.4|17257.25|17137.25|8
1648549910000|2022-03-29 10:31:50|17256.86|17136.86|17256.27|17136.27|17257.03|17137.03|17256.27|17136.27|10
1648549920000|2022-03-29 10:32:00|17256.23|17136.23|17257.22|17137.22|17257.3|17137.3|17256.23|17136.23|10
1648549930000|2022-03-29 10:32:10|17257.28|17137.28|17253.65|17133.65|17257.28|17137.28|17253.65|17133.65|10
1648549940000|2022-03-29 10:32:20|17253.61|17133.61|17253.01|17133.01|17253.78|17133.78|17253.01|17133.01|10
1648549950000|2022-03-29 10:32:30|17251.67|17131.67|17250.69|17130.69|17251.67|17131.67|17250.36|17130.36|9
1648549960000|2022-03-29 10:32:40|17250.62|17130.62|17250.08|17130.08|17250.67|17130.67|17250.06|17130.06|10
1648549970000|2022-03-29 10:32:50|17250.13|17130.13|17250.59|17130.59|17250.77|17130.77|17249.55|17129.55|10
1648549980000|2022-03-29 10:33:00|17250.4|17130.4|17250.77|17130.77|17251.21|17131.21|17250.4|17130.4|6
1648549990000|2022-03-29 10:33:10|17250.5|17130.5|17251.7|17131.7|17251.7|17131.7|17250.38|17130.38|9
1648550000000|2022-03-29 10:33:20|17251.72|17131.72|17251.47|17131.47|17251.78|17131.78|17250.69|17130.69|9
1648550010000|2022-03-29 10:33:30|17251.56|17131.56|17254.39|17134.39|17254.39|17134.39|17251.56|17131.56|8
1648550020000|2022-03-29 10:33:40|17254.4|17134.4|17256.5|17136.5|17256.5|17136.5|17254.4|17134.4|9
1648550030000|2022-03-29 10:33:50|17256.65|17136.65|17255.93|17135.93|17257.42|17137.42|17255.93|17135.93|10
1648550040000|2022-03-29 10:34:00|17255.97|17135.97|17256.8|17136.8|17256.89|17136.89|17255.89|17135.89|9
1648550050000|2022-03-29 10:34:10|17256.62|17136.62|17256.43|17136.43|17257.47|17137.47|17256.43|17136.43|10
1648550060000|2022-03-29 10:34:20|17256.33|17136.33|17257.86|17137.86|17257.86|17137.86|17256.33|17136.33|10
1648550070000|2022-03-29 10:34:30|17258.08|17138.08|17257.78|17137.78|17258.31|17138.31|17257.78|17137.78|10
1648550080000|2022-03-29 10:34:40|17257.34|17137.34|17255.19|17135.19|17257.34|17137.34|17255.19|17135.19|10
1648550090000|2022-03-29 10:34:50|17255.02|17135.02|17255.03|17135.03|17255.26|17135.26|17254.74|17134.74|10
1648550100000|2022-03-29 10:35:00|17255.34|17135.34|17255.71|17135.71|17255.71|17135.71|17255.31|17135.31|9
1648550110000|2022-03-29 10:35:10|17255.67|17135.67|17254.99|17134.99|17255.73|17135.73|17254.99|17134.99|9
1648550120000|2022-03-29 10:35:20|17254.78|17134.78|17251.05|17131.05|17254.78|17134.78|17251.05|17131.05|9
1648550130000|2022-03-29 10:35:30|17250.87|17130.87|17250.56|17130.56|17251.43|17131.43|17250.56|17130.56|9
1648550140000|2022-03-29 10:35:40|17250.96|17130.96|17252.73|17132.73|17252.73|17132.73|17250.96|17130.96|10
1648550150000|2022-03-29 10:35:50|17252.41|17132.41|17252.38|17132.38|17253.23|17133.23|17252.01|17132.01|9
1648550160000|2022-03-29 10:36:00|17253.5|17133.5|17252.06|17132.06|17253.5|17133.5|17251.83|17131.83|8
1648550170000|2022-03-29 10:36:10|17252.17|17132.17|17252.69|17132.69|17252.69|17132.69|17252.04|17132.04|9
1648550180000|2022-03-29 10:36:20|17252.52|17132.52|17252.14|17132.14|17252.7|17132.7|17252.14|17132.14|8
1648550190000|2022-03-29 10:36:30|17252.19|17132.19|17253.53|17133.53|17253.53|17133.53|17252.19|17132.19|10
1648550200000|2022-03-29 10:36:40|17255.16|17135.16|17255.89|17135.89|17256.01|17136.01|17255.16|17135.16|9
1648550210000|2022-03-29 10:36:50|17257.37|17137.37|17256.7|17136.7|17257.37|17137.37|17256.2|17136.2|10
1648550220000|2022-03-29 10:37:00|17256.69|17136.69|17255.86|17135.86|17256.74|17136.74|17255.86|17135.86|10
1648550230000|2022-03-29 10:37:10|17255.92|17135.92|17255.99|17135.99|17256.11|17136.11|17255.87|17135.87|10
1648550240000|2022-03-29 10:37:20|17256.08|17136.08|17256.82|17136.82|17256.82|17136.82|17256.08|17136.08|10
1648550250000|2022-03-29 10:37:30|17257.54|17137.54|17258.16|17138.16|17258.16|17138.16|17257.54|17137.54|10
1648550260000|2022-03-29 10:37:40|17258.49|17138.49|17258.38|17138.38|17258.68|17138.68|17258.38|17138.38|10
1648550270000|2022-03-29 10:37:50|17258.51|17138.51|17260.57|17140.57|17261.2|17141.2|17258.51|17138.51|10
1648550280000|2022-03-29 10:38:00|17260.73|17140.73|17259.92|17139.92|17260.74|17140.74|17259.92|17139.92|8
1648550290000|2022-03-29 10:38:10|17259.87|17139.87|17259.97|17139.97|17259.97|17139.97|17259.58|17139.58|9
1648550300000|2022-03-29 10:38:20|17259.89|17139.89|17258.55|17138.55|17259.95|17139.95|17258.55|17138.55|9
1648550310000|2022-03-29 10:38:30|17258.22|17138.22|17258.46|17138.46|17258.46|17138.46|17258.14|17138.14|8
1648550320000|2022-03-29 10:38:40|17259.64|17139.64|17259.15|17139.15|17260.14|17140.14|17259.12|17139.12|9
1648550330000|2022-03-29 10:38:50|17259.18|17139.18|17260.94|17140.94|17261.19|17141.19|17259.18|17139.18|10
1648550340000|2022-03-29 10:39:00|17260.91|17140.91|17261.62|17141.62|17261.62|17141.62|17260.75|17140.75|10
1648550350000|2022-03-29 10:39:10|17262.01|17142.01|17260.95|17140.95|17262.01|17142.01|17260.95|17140.95|4
1648550360000|2022-03-29 10:39:20|17261.05|17141.05|17260.39|17140.39|17261.05|17141.05|17260.39|17140.39|10
1648550370000|2022-03-29 10:39:30|17260.55|17140.55|17259.39|17139.39|17260.61|17140.61|17259.39|17139.39|10
1648550380000|2022-03-29 10:39:40|17260.32|17140.32|17259.2|17139.2|17260.32|17140.32|17259.2|17139.2|10
1648550390000|2022-03-29 10:39:50|17259.15|17139.15|17258.29|17138.29|17259.15|17139.15|17258.29|17138.29|6
1648550400000|2022-03-29 10:40:00|17258.21|17138.21|17258.14|17138.14|17258.21|17138.21|17257.96|17137.96|10
1648550410000|2022-03-29 10:40:10|17258|17138|17256.06|17136.06|17258|17138|17255.64|17135.64|10
1648550420000|2022-03-29 10:40:20|17256.4|17136.4|17255.4|17135.4|17256.4|17136.4|17254.76|17134.76|9
1648550430000|2022-03-29 10:40:30|17255.51|17135.51|17256.21|17136.21|17256.21|17136.21|17255.51|17135.51|7
1648550440000|2022-03-29 10:40:40|17256.18|17136.18|17258.67|17138.67|17258.67|17138.67|17256.15|17136.15|10
1648550450000|2022-03-29 10:40:50|17258.62|17138.62|17259.56|17139.56|17259.56|17139.56|17258.62|17138.62|9
1648550460000|2022-03-29 10:41:00|17259.53|17139.53|17260.41|17140.41|17260.41|17140.41|17259.53|17139.53|10
1648550470000|2022-03-29 10:41:10|17260.94|17140.94|17261.48|17141.48|17261.5|17141.5|17260.94|17140.94|9
1648550480000|2022-03-29 10:41:20|17261.25|17141.25|17262.02|17142.02|17262.02|17142.02|17261.25|17141.25|9
1648550490000|2022-03-29 10:41:30|17262.1|17142.1|17262.09|17142.09|17262.29|17142.29|17261.82|17141.82|10
1648550500000|2022-03-29 10:41:40|17262.26|17142.26|17261.79|17141.79|17262.36|17142.36|17261.66|17141.66|9
1648550510000|2022-03-29 10:41:50|17261.82|17141.82|17261.31|17141.31|17261.96|17141.96|17261.07|17141.07|10
1648550520000|2022-03-29 10:42:00|17261.16|17141.16|17261.51|17141.51|17262.07|17142.07|17261.04|17141.04|10
1648550530000|2022-03-29 10:42:10|17261.48|17141.48|17260.68|17140.68|17261.48|17141.48|17260.68|17140.68|9
1648550540000|2022-03-29 10:42:20|17260.82|17140.82|17260.73|17140.73|17260.82|17140.82|17260.39|17140.39|10
1648550550000|2022-03-29 10:42:30|17260.76|17140.76|17261.18|17141.18|17261.22|17141.22|17260.73|17140.73|10
1648550560000|2022-03-29 10:42:40|17261.16|17141.16|17259.87|17139.87|17261.16|17141.16|17259.87|17139.87|8
1648550570000|2022-03-29 10:42:50|17259.56|17139.56|17258.94|17138.94|17259.62|17139.62|17258.83|17138.83|10
1648550580000|2022-03-29 10:43:00|17258.93|17138.93|17258.32|17138.32|17258.94|17138.94|17257.85|17137.85|8
1648550590000|2022-03-29 10:43:10|17258.31|17138.31|17257.27|17137.27|17258.69|17138.69|17257.27|17137.27|8
1648550600000|2022-03-29 10:43:20|17257.31|17137.31|17257.87|17137.87|17257.87|17137.87|17257.31|17137.31|10
1648550610000|2022-03-29 10:43:30|17257.8|17137.8|17257.49|17137.49|17257.94|17137.94|17257.49|17137.49|9
1648550620000|2022-03-29 10:43:40|17257.74|17137.74|17258.42|17138.42|17258.46|17138.46|17257.74|17137.74|8
1648550630000|2022-03-29 10:43:50|17258.54|17138.54|17257.08|17137.08|17258.54|17138.54|17256.84|17136.84|9
1648550640000|2022-03-29 10:44:00|17257.11|17137.11|17257.9|17137.9|17258.27|17138.27|17257.11|17137.11|8
1648550650000|2022-03-29 10:44:10|17257.82|17137.82|17257.35|17137.35|17258.19|17138.19|17257.35|17137.35|10
1648550660000|2022-03-29 10:44:20|17257.26|17137.26|17257.33|17137.33|17257.37|17137.37|17257.1|17137.1|10
1648550670000|2022-03-29 10:44:30|17257.45|17137.45|17258.4|17138.4|17258.4|17138.4|17257.45|17137.45|10
1648550680000|2022-03-29 10:44:40|17259.61|17139.61|17259.79|17139.79|17259.9|17139.9|17259.61|17139.61|9
1648550690000|2022-03-29 10:44:50|17259.8|17139.8|17260.85|17140.85|17260.97|17140.97|17259.8|17139.8|8
1648550700000|2022-03-29 10:45:00|17260.04|17140.04|17266.12|17146.12|17266.12|17146.12|17260.03|17140.03|10
1648550710000|2022-03-29 10:45:10|17266.39|17146.39|17267.17|17147.17|17267.23|17147.23|17266.39|17146.39|9
1648550720000|2022-03-29 10:45:20|17267.2|17147.2|17269.72|17149.72|17269.72|17149.72|17267.2|17147.2|8
1648550730000|2022-03-29 10:45:30|17269.98|17149.98|17272.38|17152.38|17272.38|17152.38|17269.98|17149.98|9
1648550740000|2022-03-29 10:45:40|17272.33|17152.33|17273.35|17153.35|17273.35|17153.35|17272.01|17152.01|6
1648550750000|2022-03-29 10:45:50|17273.32|17153.32|17271.68|17151.68|17273.32|17153.32|17271.68|17151.68|8
1648550760000|2022-03-29 10:46:00|17271.42|17151.42|17272.64|17152.64|17272.64|17152.64|17271.42|17151.42|9
1648550770000|2022-03-29 10:46:10|17273.16|17153.16|17274.69|17154.69|17274.69|17154.69|17273.16|17153.16|9
1648550780000|2022-03-29 10:46:20|17274.73|17154.73|17275.57|17155.57|17276|17156|17274.73|17154.73|9
1648550790000|2022-03-29 10:46:30|17275.5|17155.5|17276.04|17156.04|17276.04|17156.04|17275.5|17155.5|9
1648550800000|2022-03-29 10:46:40|17275.89|17155.89|17276.69|17156.69|17277.07|17157.07|17275.89|17155.89|10
1648550810000|2022-03-29 10:46:50|17276.36|17156.36|17274.78|17154.78|17276.43|17156.43|17274.78|17154.78|10
1648550820000|2022-03-29 10:47:00|17274.98|17154.98|17276.26|17156.26|17276.26|17156.26|17274.98|17154.98|10
1648550830000|2022-03-29 10:47:10|17276.24|17156.24|17276.52|17156.52|17277.56|17157.56|17276.24|17156.24|10
1648550840000|2022-03-29 10:47:20|17276.54|17156.54|17275.81|17155.81|17277|17157|17275.81|17155.81|7
1648550850000|2022-03-29 10:47:30|17275.91|17155.91|17276|17156|17276.7|17156.7|17275.91|17155.91|9
1648550860000|2022-03-29 10:47:40|17276.07|17156.07|17276.6|17156.6|17276.6|17156.6|17275.36|17155.36|9
1648550870000|2022-03-29 10:47:50|17276.38|17156.38|17276.32|17156.32|17276.48|17156.48|17276.27|17156.27|10
1648550880000|2022-03-29 10:48:00|17276.24|17156.24|17275.76|17155.76|17276.92|17156.92|17275.71|17155.71|9
1648550890000|2022-03-29 10:48:10|17275.75|17155.75|17276.7|17156.7|17276.7|17156.7|17275.74|17155.74|8
1648550900000|2022-03-29 10:48:20|17276.67|17156.67|17275.1|17155.1|17276.67|17156.67|17275.1|17155.1|10
1648550910000|2022-03-29 10:48:30|17275.06|17155.06|17273.74|17153.74|17275.09|17155.09|17273.74|17153.74|10
1648550920000|2022-03-29 10:48:40|17273.68|17153.68|17272.83|17152.83|17273.84|17153.84|17272.83|17152.83|9
1648550930000|2022-03-29 10:48:50|17273.44|17153.44|17273.59|17153.59|17273.81|17153.81|17273.26|17153.26|8
1648550940000|2022-03-29 10:49:00|17273.66|17153.66|17273.15|17153.15|17273.66|17153.66|17273.15|17153.15|8
1648550950000|2022-03-29 10:49:10|17273.18|17153.18|17273.42|17153.42|17273.42|17153.42|17272.95|17152.95|9
1648550960000|2022-03-29 10:49:20|17273.47|17153.47|17273.7|17153.7|17273.7|17153.7|17273.47|17153.47|8
1648550970000|2022-03-29 10:49:30|17273.88|17153.88|17274.73|17154.73|17274.73|17154.73|17273.88|17153.88|9
1648550980000|2022-03-29 10:49:40|17274.74|17154.74|17274.66|17154.66|17274.75|17154.75|17274.5|17154.5|9
1648550990000|2022-03-29 10:49:50|17274.6|17154.6|17276.19|17156.19|17276.19|17156.19|17274.38|17154.38|9
1648551000000|2022-03-29 10:50:00|17276.05|17156.05|17276.4|17156.4|17277.3|17157.3|17276.02|17156.02|10
1648551010000|2022-03-29 10:50:10|17276.62|17156.62|17276.03|17156.03|17276.69|17156.69|17275.56|17155.56|10
1648551020000|2022-03-29 10:50:20|17276.17|17156.17|17275.34|17155.34|17276.17|17156.17|17275.19|17155.19|10
1648551030000|2022-03-29 10:50:30|17275.56|17155.56|17276.27|17156.27|17276.27|17156.27|17275.56|17155.56|8
1648551040000|2022-03-29 10:50:40|17276.54|17156.54|17276.49|17156.49|17276.65|17156.65|17276.49|17156.49|8
1648551050000|2022-03-29 10:50:50|17276.77|17156.77|17277.21|17157.21|17277.21|17157.21|17276.42|17156.42|10
1648551060000|2022-03-29 10:51:00|17277.57|17157.57|17278.45|17158.45|17279|17159|17277.44|17157.44|9
1648551070000|2022-03-29 10:51:10|17278.46|17158.46|17277.92|17157.92|17278.56|17158.56|17277.92|17157.92|10
1648551080000|2022-03-29 10:51:20|17277.88|17157.88|17277.2|17157.2|17278.03|17158.03|17277.2|17157.2|10
1648551090000|2022-03-29 10:51:30|17277.23|17157.23|17278.59|17158.59|17278.59|17158.59|17277.2|17157.2|10
1648551100000|2022-03-29 10:51:40|17278.64|17158.64|17278.81|17158.81|17279.31|17159.31|17278.59|17158.59|10
1648551110000|2022-03-29 10:51:50|17278.9|17158.9|17277.7|17157.7|17278.9|17158.9|17277.7|17157.7|9
1648551120000|2022-03-29 10:52:00|17277.83|17157.83|17277.76|17157.76|17277.91|17157.91|17277.74|17157.74|10
1648551130000|2022-03-29 10:52:10|17277.7|17157.7|17276.77|17156.77|17277.72|17157.72|17276.73|17156.73|10
1648551140000|2022-03-29 10:52:20|17276.71|17156.71|17277.44|17157.44|17277.44|17157.44|17276.71|17156.71|9
1648551150000|2022-03-29 10:52:30|17277.72|17157.72|17278.19|17158.19|17278.19|17158.19|17277.72|17157.72|9
1648551160000|2022-03-29 10:52:40|17278.22|17158.22|17278.6|17158.6|17278.67|17158.67|17278.15|17158.15|8
1648551170000|2022-03-29 10:52:50|17278.44|17158.44|17279.47|17159.47|17279.47|17159.47|17278.38|17158.38|10
1648551180000|2022-03-29 10:53:00|17279.38|17159.38|17278.23|17158.23|17279.38|17159.38|17278.01|17158.01|9
1648551190000|2022-03-29 10:53:10|17278.36|17158.36|17279.7|17159.7|17279.95|17159.95|17278.29|17158.29|10
1648551200000|2022-03-29 10:53:20|17279.75|17159.75|17280.34|17160.34|17280.34|17160.34|17279.65|17159.65|10
1648551210000|2022-03-29 10:53:30|17280.04|17160.04|17280.17|17160.17|17280.56|17160.56|17280.02|17160.02|10
1648551220000|2022-03-29 10:53:40|17280.12|17160.12|17282.22|17162.22|17282.22|17162.22|17280.12|17160.12|10
1648551230000|2022-03-29 10:53:50|17282.2|17162.2|17284.62|17164.62|17284.66|17164.66|17282.2|17162.2|10
1648551240000|2022-03-29 10:54:00|17285.16|17165.16|17284.72|17164.72|17285.8|17165.8|17284.32|17164.32|10
1648551250000|2022-03-29 10:54:10|17284.48|17164.48|17283.38|17163.38|17284.48|17164.48|17282.42|17162.42|10
1648551260000|2022-03-29 10:54:20|17283.46|17163.46|17285.17|17165.17|17285.17|17165.17|17283.46|17163.46|10
1648551270000|2022-03-29 10:54:30|17284.87|17164.87|17285.04|17165.04|17285.21|17165.21|17284.73|17164.73|10
1648551280000|2022-03-29 10:54:40|17285.13|17165.13|17285.18|17165.18|17285.3|17165.3|17284.84|17164.84|9
1648551290000|2022-03-29 10:54:50|17285.25|17165.25|17284.77|17164.77|17285.57|17165.57|17284.24|17164.24|10
1648551300000|2022-03-29 10:55:00|17284.71|17164.71|17285.32|17165.32|17285.32|17165.32|17284.47|17164.47|10
1648551310000|2022-03-29 10:55:10|17285.25|17165.25|17286.99|17166.99|17287.21|17167.21|17285.25|17165.25|9
1648551320000|2022-03-29 10:55:20|17287.07|17167.07|17285.9|17165.9|17287.08|17167.08|17285.86|17165.86|9
1648551330000|2022-03-29 10:55:30|17285.79|17165.79|17285.42|17165.42|17285.79|17165.79|17284.84|17164.84|10
1648551340000|2022-03-29 10:55:40|17284.39|17164.39|17284.45|17164.45|17284.65|17164.65|17284.14|17164.14|10
1648551350000|2022-03-29 10:55:50|17284.31|17164.31|17284.3|17164.3|17284.56|17164.56|17284.3|17164.3|9
1648551360000|2022-03-29 10:56:00|17282.68|17162.68|17282.64|17162.64|17282.9|17162.9|17282.58|17162.58|10
1648551370000|2022-03-29 10:56:10|17282.63|17162.63|17282.32|17162.32|17283.11|17163.11|17282.28|17162.28|10
1648551380000|2022-03-29 10:56:20|17282.1|17162.1|17283.15|17163.15|17283.19|17163.19|17282.1|17162.1|10
1648551390000|2022-03-29 10:56:30|17283.25|17163.25|17285.53|17165.53|17285.8|17165.8|17283.25|17163.25|9
1648551400000|2022-03-29 10:56:40|17285.51|17165.51|17286.12|17166.12|17286.12|17166.12|17285.49|17165.49|9
1648551410000|2022-03-29 10:56:50|17286.81|17166.81|17287.13|17167.13|17287.17|17167.17|17286.61|17166.61|10
1648551420000|2022-03-29 10:57:00|17287.18|17167.18|17285.03|17165.03|17287.2|17167.2|17285.03|17165.03|10
1648551430000|2022-03-29 10:57:10|17284.82|17164.82|17285.16|17165.16|17285.2|17165.2|17284.67|17164.67|9
1648551440000|2022-03-29 10:57:20|17285.27|17165.27|17285.01|17165.01|17285.3|17165.3|17284.92|17164.92|10
1648551450000|2022-03-29 10:57:30|17284.93|17164.93|17283.96|17163.96|17285.05|17165.05|17283.96|17163.96|10
1648551460000|2022-03-29 10:57:40|17283.82|17163.82|17282.96|17162.96|17284.07|17164.07|17282.73|17162.73|9
1648551470000|2022-03-29 10:57:50|17282.74|17162.74|17283.49|17163.49|17283.8|17163.8|17282.57|17162.57|10
1648551480000|2022-03-29 10:58:00|17284.26|17164.26|17287.4|17167.4|17287.4|17167.4|17284.26|17164.26|10
1648551490000|2022-03-29 10:58:10|17287.62|17167.62|17289.28|17169.28|17289.28|17169.28|17287.62|17167.62|10
1648551500000|2022-03-29 10:58:20|17288.97|17168.97|17288.53|17168.53|17288.97|17168.97|17288.53|17168.53|10
1648551510000|2022-03-29 10:58:30|17288.54|17168.54|17288.14|17168.14|17288.54|17168.54|17287.66|17167.66|9
1648551520000|2022-03-29 10:58:40|17288.12|17168.12|17287.03|17167.03|17288.17|17168.17|17287.03|17167.03|7
1648551530000|2022-03-29 10:58:50|17287.07|17167.07|17287.85|17167.85|17287.85|17167.85|17287.05|17167.05|8
1648551540000|2022-03-29 10:59:00|17287.82|17167.82|17289.89|17169.89|17289.92|17169.92|17287.82|17167.82|10
1648551550000|2022-03-29 10:59:10|17289.94|17169.94|17289.36|17169.36|17290.55|17170.55|17289.36|17169.36|10
1648551560000|2022-03-29 10:59:20|17289.2|17169.2|17286.06|17166.06|17289.2|17169.2|17285.78|17165.78|10
1648551570000|2022-03-29 10:59:30|17286.1|17166.1|17285.28|17165.28|17286.1|17166.1|17284.83|17164.83|10
1648551580000|2022-03-29 10:59:40|17285.12|17165.12|17284.85|17164.85|17285.12|17165.12|17284.67|17164.67|7
1648551590000|2022-03-29 10:59:50|17284.83|17164.83|17285.8|17165.8|17285.82|17165.82|17284.83|17164.83|10
1648551600000|2022-03-29 11:00:00|17285.76|17165.76|17287.44|17167.44|17287.44|17167.44|17285.66|17165.66|9
1648551610000|2022-03-29 11:00:10|17287.53|17167.53|17291.02|17171.02|17291.02|17171.02|17287.53|17167.53|10
1648551620000|2022-03-29 11:00:20|17291.8|17171.8|17296.35|17176.35|17297.31|17177.31|17291.45|17171.45|10
1648551630000|2022-03-29 11:00:30|17296.36|17176.36|17295.66|17175.66|17296.6|17176.6|17295.11|17175.11|10
1648551640000|2022-03-29 11:00:40|17295.57|17175.57|17294.78|17174.78|17295.57|17175.57|17294.78|17174.78|9
1648551650000|2022-03-29 11:00:50|17294.76|17174.76|17293.46|17173.46|17294.85|17174.85|17293.11|17173.11|9
1648551660000|2022-03-29 11:01:00|17293.47|17173.47|17294.08|17174.08|17294.71|17174.71|17293.47|17173.47|8
1648551670000|2022-03-29 11:01:10|17294.02|17174.02|17287.95|17167.95|17294.02|17174.02|17287.95|17167.95|10
1648551680000|2022-03-29 11:01:20|17287.35|17167.35|17288.37|17168.37|17288.37|17168.37|17286.95|17166.95|10
1648551690000|2022-03-29 11:01:30|17288.34|17168.34|17288.15|17168.15|17288.34|17168.34|17287.82|17167.82|10
1648551700000|2022-03-29 11:01:40|17287.22|17167.22|17286.95|17166.95|17287.22|17167.22|17286.42|17166.42|9
1648551710000|2022-03-29 11:01:50|17287.03|17167.03|17285.1|17165.1|17287.15|17167.15|17284.77|17164.77|10
1648551720000|2022-03-29 11:02:00|17284.88|17164.88|17284.43|17164.43|17284.91|17164.91|17284.39|17164.39|9
1648551730000|2022-03-29 11:02:10|17284.39|17164.39|17284.99|17164.99|17284.99|17164.99|17284.39|17164.39|9
1648551740000|2022-03-29 11:02:20|17285.3|17165.3|17286.45|17166.45|17286.54|17166.54|17285.3|17165.3|10
1648551750000|2022-03-29 11:02:30|17286.67|17166.67|17287.74|17167.74|17287.74|17167.74|17286.67|17166.67|7
1648551760000|2022-03-29 11:02:40|17287.57|17167.57|17289.11|17169.11|17289.11|17169.11|17287.57|17167.57|10
1648551770000|2022-03-29 11:02:50|17289.28|17169.28|17291.33|17171.33|17291.34|17171.34|17289.15|17169.15|9
1648551780000|2022-03-29 11:03:00|17292.09|17172.09|17293.67|17173.67|17293.67|17173.67|17292.09|17172.09|10
1648551790000|2022-03-29 11:03:10|17294.36|17174.36|17296.49|17176.49|17296.49|17176.49|17294.31|17174.31|9
1648551800000|2022-03-29 11:03:20|17296.75|17176.75|17300.38|17180.38|17300.38|17180.38|17296.67|17176.67|10
1648551810000|2022-03-29 11:03:30|17300.29|17180.29|17300.11|17180.11|17300.29|17180.29|17300|17180|8
1648551820000|2022-03-29 11:03:40|17300.1|17180.1|17302.97|17182.97|17302.97|17182.97|17300.06|17180.06|10
1648551830000|2022-03-29 11:03:50|17302.83|17182.83|17301.86|17181.86|17302.95|17182.95|17301.68|17181.68|8
1648551840000|2022-03-29 11:04:00|17302.39|17182.39|17301.68|17181.68|17302.79|17182.79|17301.68|17181.68|10
1648551850000|2022-03-29 11:04:10|17301.8|17181.8|17304.29|17184.29|17304.29|17184.29|17301.8|17181.8|10
1648551860000|2022-03-29 11:04:20|17304.34|17184.34|17311.97|17191.97|17311.97|17191.97|17304.34|17184.34|10
1648551870000|2022-03-29 11:04:30|17313.33|17193.33|17316.92|17196.92|17316.97|17196.97|17313.33|17193.33|10
1648551880000|2022-03-29 11:04:40|17318.12|17198.12|17318.07|17198.07|17318.99|17198.99|17318.07|17198.07|9
1648551890000|2022-03-29 11:04:50|17317.92|17197.92|17316.99|17196.99|17318.61|17198.61|17316.86|17196.86|8
1648551900000|2022-03-29 11:05:00|17316.97|17196.97|17322.15|17202.15|17322.71|17202.71|17316.97|17196.97|10
1648551910000|2022-03-29 11:05:10|17324.45|17204.45|17327.16|17207.16|17327.16|17207.16|17324.45|17204.45|10
1648551920000|2022-03-29 11:05:20|17326.96|17206.96|17330.51|17210.51|17330.51|17210.51|17326.71|17206.71|10
1648551930000|2022-03-29 11:05:30|17330.62|17210.62|17332.7|17212.7|17333.06|17213.06|17330.62|17210.62|10
1648551940000|2022-03-29 11:05:40|17332.44|17212.44|17332.09|17212.09|17332.61|17212.61|17331.62|17211.62|10
1648551950000|2022-03-29 11:05:50|17332.38|17212.38|17332.5|17212.5|17332.72|17212.72|17332.1|17212.1|10
1648551960000|2022-03-29 11:06:00|17332.64|17212.64|17331.18|17211.18|17332.71|17212.71|17331.18|17211.18|9
1648551970000|2022-03-29 11:06:10|17331.24|17211.24|17332.88|17212.88|17332.88|17212.88|17331.23|17211.23|8
1648551980000|2022-03-29 11:06:20|17332.75|17212.75|17333.06|17213.06|17333.14|17213.14|17332.7|17212.7|9
1648551990000|2022-03-29 11:06:30|17333|17213|17332.01|17212.01|17333|17213|17330.8|17210.8|10
1648552000000|2022-03-29 11:06:40|17332.02|17212.02|17332.43|17212.43|17332.58|17212.58|17331.67|17211.67|9
1648552010000|2022-03-29 11:06:50|17333.27|17213.27|17334.42|17214.42|17334.42|17214.42|17333.19|17213.19|9
1648552020000|2022-03-29 11:07:00|17335.2|17215.2|17335.71|17215.71|17335.71|17215.71|17335.2|17215.2|9
1648552030000|2022-03-29 11:07:10|17336.1|17216.1|17336.99|17216.99|17337.07|17217.07|17335.9|17215.9|9
1648552040000|2022-03-29 11:07:20|17336.92|17216.92|17335.68|17215.68|17336.92|17216.92|17335.68|17215.68|10
1648552050000|2022-03-29 11:07:30|17334.97|17214.97|17335.79|17215.79|17336.06|17216.06|17334.97|17214.97|10
1648552060000|2022-03-29 11:07:40|17335.73|17215.73|17336.11|17216.11|17336.11|17216.11|17334.9|17214.9|9
1648552070000|2022-03-29 11:07:50|17336.18|17216.18|17336.1|17216.1|17337.18|17217.18|17335.54|17215.54|10
1648552080000|2022-03-29 11:08:00|17335.87|17215.87|17335.55|17215.55|17335.9|17215.9|17335.55|17215.55|9
1648552090000|2022-03-29 11:08:10|17336.12|17216.12|17336.66|17216.66|17336.66|17216.66|17335.81|17215.81|10
1648552100000|2022-03-29 11:08:20|17336.43|17216.43|17336.72|17216.72|17337.05|17217.05|17335.85|17215.85|10
1648552110000|2022-03-29 11:08:30|17336.86|17216.86|17337.96|17217.96|17337.98|17217.98|17336.86|17216.86|10
1648552120000|2022-03-29 11:08:40|17338.02|17218.02|17340.87|17220.87|17340.87|17220.87|17338.02|17218.02|9
1648552130000|2022-03-29 11:08:50|17340.97|17220.97|17341.18|17221.18|17341.27|17221.27|17340.73|17220.73|10
1648552140000|2022-03-29 11:09:00|17341.23|17221.23|17340.24|17220.24|17341.23|17221.23|17340.24|17220.24|10
1648552150000|2022-03-29 11:09:10|17340.19|17220.19|17339.75|17219.75|17340.28|17220.28|17339.67|17219.67|9
1648552160000|2022-03-29 11:09:20|17339.8|17219.8|17341.69|17221.69|17341.69|17221.69|17339.8|17219.8|10
1648552170000|2022-03-29 11:09:30|17341.83|17221.83|17343.56|17223.56|17343.61|17223.61|17341.83|17221.83|10
1648552180000|2022-03-29 11:09:40|17343.96|17223.96|17341.99|17221.99|17344.14|17224.14|17341.99|17221.99|10
1648552190000|2022-03-29 11:09:50|17342.01|17222.01|17342.12|17222.12|17342.12|17222.12|17341.36|17221.36|9
1648552200000|2022-03-29 11:10:00|17341.82|17221.82|17340.97|17220.97|17341.82|17221.82|17340.23|17220.23|9
1648552210000|2022-03-29 11:10:10|17340.91|17220.91|17340.38|17220.38|17340.91|17220.91|17340.21|17220.21|10
1648552220000|2022-03-29 11:10:20|17340.57|17220.57|17340.63|17220.63|17340.63|17220.63|17339.62|17219.62|8
1648552230000|2022-03-29 11:10:30|17339.8|17219.8|17338.6|17218.6|17339.83|17219.83|17338.43|17218.43|10
1648552240000|2022-03-29 11:10:40|17338.62|17218.62|17339.01|17219.01|17339.67|17219.67|17338.62|17218.62|10
1648552250000|2022-03-29 11:10:50|17339.44|17219.44|17338.74|17218.74|17339.44|17219.44|17338.66|17218.66|10
1648552260000|2022-03-29 11:11:00|17338.97|17218.97|17339.83|17219.83|17339.83|17219.83|17338.7|17218.7|9
1648552270000|2022-03-29 11:11:10|17339.92|17219.92|17338.23|17218.23|17339.92|17219.92|17338.14|17218.14|10
1648552280000|2022-03-29 11:11:20|17337.81|17217.81|17337.94|17217.94|17337.94|17217.94|17336.86|17216.86|9
1648552290000|2022-03-29 11:11:30|17337.51|17217.51|17339.33|17219.33|17339.33|17219.33|17337.49|17217.49|10
1648552300000|2022-03-29 11:11:40|17339.53|17219.53|17347.95|17227.95|17347.95|17227.95|17339.23|17219.23|10
1648552310000|2022-03-29 11:11:50|17347.94|17227.94|17350.18|17230.18|17350.22|17230.22|17347.94|17227.94|9
1648552320000|2022-03-29 11:12:00|17350.73|17230.73|17351.35|17231.35|17351.78|17231.78|17349.59|17229.59|10
1648552330000|2022-03-29 11:12:10|17351.62|17231.62|17350.99|17230.99|17351.91|17231.91|17350.99|17230.99|10
1648552340000|2022-03-29 11:12:20|17351.55|17231.55|17351.03|17231.03|17351.55|17231.55|17350.54|17230.54|10
1648552350000|2022-03-29 11:12:30|17351.1|17231.1|17351.13|17231.13|17352.27|17232.27|17350.97|17230.97|10
1648552360000|2022-03-29 11:12:40|17350.87|17230.87|17351.82|17231.82|17351.92|17231.92|17350.78|17230.78|10
1648552370000|2022-03-29 11:12:50|17351.86|17231.86|17351.11|17231.11|17351.86|17231.86|17351.11|17231.11|10
1648552380000|2022-03-29 11:13:00|17351.91|17231.91|17353.49|17233.49|17353.49|17233.49|17351.91|17231.91|10
1648552390000|2022-03-29 11:13:10|17353.59|17233.59|17350.02|17230.02|17353.59|17233.59|17350.02|17230.02|10
1648552400000|2022-03-29 11:13:20|17349.91|17229.91|17345.97|17225.97|17350.06|17230.06|17345.97|17225.97|10
1648552410000|2022-03-29 11:13:30|17346.05|17226.05|17344.72|17224.72|17346.05|17226.05|17344.72|17224.72|10
1648552420000|2022-03-29 11:13:40|17344.71|17224.71|17350.37|17230.37|17350.38|17230.38|17344.55|17224.55|10
1648552430000|2022-03-29 11:13:50|17352.09|17232.09|17357.6|17237.6|17357.6|17237.6|17352.09|17232.09|10
1648552440000|2022-03-29 11:14:00|17357.28|17237.28|17357.7|17237.7|17359.06|17239.06|17357.27|17237.27|10
1648552450000|2022-03-29 11:14:10|17356.75|17236.75|17358|17238|17358.24|17238.24|17356.68|17236.68|10
1648552460000|2022-03-29 11:14:20|17358.05|17238.05|17356.91|17236.91|17358.05|17238.05|17356.64|17236.64|9
1648552470000|2022-03-29 11:14:30|17358.06|17238.06|17357.35|17237.35|17358.67|17238.67|17357.35|17237.35|10
1648552480000|2022-03-29 11:14:40|17356.91|17236.91|17356.78|17236.78|17358.22|17238.22|17356.15|17236.15|10
1648552490000|2022-03-29 11:14:50|17356.83|17236.83|17355.55|17235.55|17356.83|17236.83|17355.55|17235.55|9
1648552500000|2022-03-29 11:15:00|17356.39|17236.39|17360.27|17240.27|17360.27|17240.27|17356.29|17236.29|10
1648552510000|2022-03-29 11:15:10|17361.11|17241.11|17358.46|17238.46|17361.87|17241.87|17358.46|17238.46|10
1648552520000|2022-03-29 11:15:20|17358.05|17238.05|17354.27|17234.27|17358.05|17238.05|17354.27|17234.27|10
1648552530000|2022-03-29 11:15:30|17353.87|17233.87|17351.81|17231.81|17353.87|17233.87|17351.81|17231.81|10
1648552540000|2022-03-29 11:15:40|17351.87|17231.87|17351.63|17231.63|17352.83|17232.83|17351.61|17231.61|10
1648552550000|2022-03-29 11:15:50|17351.56|17231.56|17351.42|17231.42|17352.47|17232.47|17351.18|17231.18|10
1648552560000|2022-03-29 11:16:00|17351.98|17231.98|17351.41|17231.41|17352.33|17232.33|17350.97|17230.97|10
1648552570000|2022-03-29 11:16:10|17352.24|17232.24|17349.22|17229.22|17352.24|17232.24|17349.22|17229.22|10
1648552580000|2022-03-29 11:16:20|17349.3|17229.3|17349.14|17229.14|17349.3|17229.3|17348.02|17228.02|10
1648552590000|2022-03-29 11:16:30|17349.06|17229.06|17347.76|17227.76|17349.41|17229.41|17347.45|17227.45|10
1648552600000|2022-03-29 11:16:40|17347.75|17227.75|17346.55|17226.55|17347.75|17227.75|17346.55|17226.55|10
1648552610000|2022-03-29 11:16:50|17346.31|17226.31|17345.39|17225.39|17346.31|17226.31|17345.37|17225.37|10
1648552620000|2022-03-29 11:17:00|17345.24|17225.24|17345.03|17225.03|17345.65|17225.65|17345.03|17225.03|9
1648552630000|2022-03-29 11:17:10|17345.2|17225.2|17340.48|17220.48|17345.2|17225.2|17340.48|17220.48|9
1648552640000|2022-03-29 11:17:20|17340.61|17220.61|17336.39|17216.39|17340.61|17220.61|17336.39|17216.39|10
1648552650000|2022-03-29 11:17:30|17336.29|17216.29|17337.28|17217.28|17337.49|17217.49|17336.29|17216.29|10
1648552660000|2022-03-29 11:17:40|17337.22|17217.22|17338.44|17218.44|17338.54|17218.54|17336.46|17216.46|10
1648552670000|2022-03-29 11:17:50|17338.45|17218.45|17339.1|17219.1|17339.62|17219.62|17338.45|17218.45|9
1648552680000|2022-03-29 11:18:00|17339.11|17219.11|17340.06|17220.06|17340.06|17220.06|17338.69|17218.69|10
1648552690000|2022-03-29 11:18:10|17340.11|17220.11|17339.9|17219.9|17340.16|17220.16|17339.71|17219.71|10
1648552700000|2022-03-29 11:18:20|17339.84|17219.84|17341.99|17221.99|17341.99|17221.99|17339.84|17219.84|9
1648552710000|2022-03-29 11:18:30|17341.46|17221.46|17341.17|17221.17|17342.08|17222.08|17341.17|17221.17|10
1648552720000|2022-03-29 11:18:40|17340.53|17220.53|17340.08|17220.08|17340.88|17220.88|17339.84|17219.84|10
1648552730000|2022-03-29 11:18:50|17340.28|17220.28|17340.69|17220.69|17341.13|17221.13|17339.89|17219.89|9
1648552740000|2022-03-29 11:19:00|17340.58|17220.58|17340.23|17220.23|17340.76|17220.76|17340.16|17220.16|9
1648552750000|2022-03-29 11:19:10|17340.4|17220.4|17339.27|17219.27|17340.4|17220.4|17339.27|17219.27|10
1648552760000|2022-03-29 11:19:20|17338.99|17218.99|17336.54|17216.54|17338.99|17218.99|17336.54|17216.54|9
1648552770000|2022-03-29 11:19:30|17335.99|17215.99|17334.62|17214.62|17336.13|17216.13|17334.61|17214.61|10
1648552780000|2022-03-29 11:19:40|17334.7|17214.7|17335.38|17215.38|17335.38|17215.38|17334.7|17214.7|6
1648552790000|2022-03-29 11:19:50|17335.52|17215.52|17335.33|17215.33|17335.78|17215.78|17334.99|17214.99|10
1648552800000|2022-03-29 11:20:00|17334.45|17214.45|17336.79|17216.79|17337.52|17217.52|17334.45|17214.45|10
1648552810000|2022-03-29 11:20:10|17336.41|17216.41|17330.35|17210.35|17336.41|17216.41|17330.35|17210.35|10
1648552820000|2022-03-29 11:20:20|17330.45|17210.45|17329.36|17209.36|17330.49|17210.49|17329.36|17209.36|9
1648552830000|2022-03-29 11:20:30|17329.08|17209.08|17326.7|17206.7|17329.08|17209.08|17326.7|17206.7|10
1648552840000|2022-03-29 11:20:40|17326.8|17206.8|17326.28|17206.28|17326.8|17206.8|17326.26|17206.26|10
1648552850000|2022-03-29 11:20:50|17325.94|17205.94|17323.23|17203.23|17326.08|17206.08|17323.23|17203.23|10
1648552860000|2022-03-29 11:21:00|17323.1|17203.1|17322.82|17202.82|17323.26|17203.26|17322.77|17202.77|9
1648552870000|2022-03-29 11:21:10|17322.28|17202.28|17319.9|17199.9|17322.32|17202.32|17319.9|17199.9|8
1648552880000|2022-03-29 11:21:20|17319.58|17199.58|17316.52|17196.52|17319.58|17199.58|17316.48|17196.48|10
1648552890000|2022-03-29 11:21:30|17316.53|17196.53|17314.32|17194.32|17316.53|17196.53|17314.32|17194.32|10
1648552900000|2022-03-29 11:21:40|17313.9|17193.9|17314.33|17194.33|17314.33|17194.33|17313.11|17193.11|9
1648552910000|2022-03-29 11:21:50|17314.31|17194.31|17312.73|17192.73|17314.44|17194.44|17312.73|17192.73|10
1648552920000|2022-03-29 11:22:00|17312.92|17192.92|17314.32|17194.32|17314.32|17194.32|17312.92|17192.92|10
1648552930000|2022-03-29 11:22:10|17314.31|17194.31|17315.43|17195.43|17315.43|17195.43|17314.31|17194.31|10
1648552940000|2022-03-29 11:22:20|17316.26|17196.26|17317.09|17197.09|17317.09|17197.09|17316|17196|9
1648552950000|2022-03-29 11:22:30|17316.91|17196.91|17315.71|17195.71|17317.23|17197.23|17315.71|17195.71|9
1648552960000|2022-03-29 11:22:40|17315.99|17195.99|17316.77|17196.77|17316.77|17196.77|17315.77|17195.77|10
1648552970000|2022-03-29 11:22:50|17317.03|17197.03|17318.69|17198.69|17318.69|17198.69|17317.03|17197.03|10
1648552980000|2022-03-29 11:23:00|17318.6|17198.6|17318.67|17198.67|17318.67|17198.67|17318.4|17198.4|8
1648552990000|2022-03-29 11:23:10|17318.68|17198.68|17319.12|17199.12|17319.12|17199.12|17318.26|17198.26|9
1648553000000|2022-03-29 11:23:20|17319.18|17199.18|17318.39|17198.39|17319.19|17199.19|17318.39|17198.39|10
1648553010000|2022-03-29 11:23:30|17318.4|17198.4|17318.12|17198.12|17318.4|17198.4|17317.74|17197.74|10
1648553020000|2022-03-29 11:23:40|17318.28|17198.28|17317.83|17197.83|17318.33|17198.33|17317.83|17197.83|10
1648553030000|2022-03-29 11:23:50|17317.68|17197.68|17319.29|17199.29|17319.4|17199.4|17317.68|17197.68|9
1648553040000|2022-03-29 11:24:00|17318.99|17198.99|17317.65|17197.65|17319.36|17199.36|17317.65|17197.65|9
1648553050000|2022-03-29 11:24:10|17317.85|17197.85|17317.35|17197.35|17317.85|17197.85|17317.17|17197.17|10
1648553060000|2022-03-29 11:24:20|17317.33|17197.33|17317.45|17197.45|17317.45|17197.45|17316.21|17196.21|9
1648553070000|2022-03-29 11:24:30|17317.32|17197.32|17317.11|17197.11|17317.38|17197.38|17317.11|17197.11|8
1648553080000|2022-03-29 11:24:40|17316.7|17196.7|17316.36|17196.36|17316.73|17196.73|17316.23|17196.23|6
1648553090000|2022-03-29 11:24:50|17316.4|17196.4|17317.53|17197.53|17317.53|17197.53|17316.37|17196.37|8
1648553100000|2022-03-29 11:25:00|17317.66|17197.66|17318.43|17198.43|17318.67|17198.67|17317.66|17197.66|10
1648553110000|2022-03-29 11:25:10|17318.12|17198.12|17316.87|17196.87|17318.12|17198.12|17316.74|17196.74|10
1648553120000|2022-03-29 11:25:20|17316.83|17196.83|17315.34|17195.34|17316.83|17196.83|17315.34|17195.34|10
1648553130000|2022-03-29 11:25:30|17315.33|17195.33|17316.19|17196.19|17316.25|17196.25|17315.18|17195.18|10
1648553140000|2022-03-29 11:25:40|17316.34|17196.34|17315.18|17195.18|17316.35|17196.35|17315.18|17195.18|8
1648553150000|2022-03-29 11:25:50|17315.27|17195.27|17314.67|17194.67|17315.27|17195.27|17314.29|17194.29|10
1648553160000|2022-03-29 11:26:00|17314.61|17194.61|17311.41|17191.41|17314.61|17194.61|17311.41|17191.41|10
1648553170000|2022-03-29 11:26:10|17311.4|17191.4|17310.63|17190.63|17311.4|17191.4|17310.24|17190.24|10
1648553180000|2022-03-29 11:26:20|17310.64|17190.64|17313.83|17193.83|17313.83|17193.83|17310.64|17190.64|10
1648553190000|2022-03-29 11:26:30|17314.11|17194.11|17316.25|17196.25|17316.25|17196.25|17314.11|17194.11|10
1648553200000|2022-03-29 11:26:40|17316.29|17196.29|17317.77|17197.77|17317.77|17197.77|17316.29|17196.29|10
1648553210000|2022-03-29 11:26:50|17317.69|17197.69|17317.9|17197.9|17317.9|17197.9|17315.94|17195.94|10
1648553220000|2022-03-29 11:27:00|17317.95|17197.95|17316.01|17196.01|17317.95|17197.95|17315.93|17195.93|9
1648553230000|2022-03-29 11:27:10|17316.44|17196.44|17319.33|17199.33|17319.35|17199.35|17316.44|17196.44|10
1648553240000|2022-03-29 11:27:20|17318.92|17198.92|17318.49|17198.49|17319.2|17199.2|17318.49|17198.49|8
1648553250000|2022-03-29 11:27:30|17318.55|17198.55|17319.51|17199.51|17319.78|17199.78|17318.41|17198.41|10
1648553260000|2022-03-29 11:27:40|17319.49|17199.49|17319.96|17199.96|17319.98|17199.98|17319.34|17199.34|9
1648553270000|2022-03-29 11:27:50|17319.67|17199.67|17319.97|17199.97|17320.09|17200.09|17319.67|17199.67|10
1648553280000|2022-03-29 11:28:00|17319.95|17199.95|17321.04|17201.04|17321.04|17201.04|17319.76|17199.76|10
1648553290000|2022-03-29 11:28:10|17321.09|17201.09|17322.52|17202.52|17322.52|17202.52|17321.09|17201.09|10
1648553300000|2022-03-29 11:28:20|17322.56|17202.56|17325.48|17205.48|17325.48|17205.48|17322.56|17202.56|10
1648553310000|2022-03-29 11:28:30|17325.64|17205.64|17328.03|17208.03|17328.03|17208.03|17325.64|17205.64|9
1648553320000|2022-03-29 11:28:40|17328.06|17208.06|17330.82|17210.82|17330.82|17210.82|17328.06|17208.06|10
1648553330000|2022-03-29 11:28:50|17332.2|17212.2|17331.44|17211.44|17333.42|17213.42|17331.44|17211.44|10
1648553340000|2022-03-29 11:29:00|17331.18|17211.18|17333.03|17213.03|17333.03|17213.03|17330.63|17210.63|10
1648553350000|2022-03-29 11:29:10|17333.33|17213.33|17332.83|17212.83|17333.7|17213.7|17332.83|17212.83|10
1648553360000|2022-03-29 11:29:20|17332.86|17212.86|17332.95|17212.95|17335.02|17215.02|17331.63|17211.63|10
1648553370000|2022-03-29 11:29:30|17333.34|17213.34|17334.6|17214.6|17334.6|17214.6|17333.34|17213.34|10
1648553380000|2022-03-29 11:29:40|17333.69|17213.69|17333.98|17213.98|17334.34|17214.34|17333.53|17213.53|9
1648553390000|2022-03-29 11:29:50|17333.6|17213.6|17333.94|17213.94|17334.19|17214.19|17333.38|17213.38|10
1648553400000|2022-03-29 11:30:00|17334.07|17214.07|17333.46|17213.46|17334.31|17214.31|17333.36|17213.36|10
1648553410000|2022-03-29 11:30:10|17333.57|17213.57|17332.46|17212.46|17333.57|17213.57|17332.39|17212.39|10
1648553420000|2022-03-29 11:30:20|17331.96|17211.96|17331.19|17211.19|17331.96|17211.96|17331.15|17211.15|10
1648553430000|2022-03-29 11:30:30|17329.78|17209.78|17330.17|17210.17|17330.25|17210.25|17329.39|17209.39|9
1648553440000|2022-03-29 11:30:40|17330.47|17210.47|17328.42|17208.42|17330.48|17210.48|17328.35|17208.35|10
1648553450000|2022-03-29 11:30:50|17328.34|17208.34|17329.89|17209.89|17330|17210|17328.2|17208.2|10
1648553460000|2022-03-29 11:31:00|17329.59|17209.59|17329.54|17209.54|17330|17210|17329.54|17209.54|10
1648553470000|2022-03-29 11:31:10|17329.03|17209.03|17328.17|17208.17|17329.03|17209.03|17328.08|17208.08|9
1648553480000|2022-03-29 11:31:20|17328.07|17208.07|17326.18|17206.18|17328.14|17208.14|17325.57|17205.57|10
1648553490000|2022-03-29 11:31:30|17325.76|17205.76|17327.12|17207.12|17327.24|17207.24|17325.76|17205.76|10
1648553500000|2022-03-29 11:31:40|17327.11|17207.11|17326.59|17206.59|17327.11|17207.11|17326.55|17206.55|10
1648553510000|2022-03-29 11:31:50|17326.53|17206.53|17323.52|17203.52|17326.53|17206.53|17323.52|17203.52|10
1648553520000|2022-03-29 11:32:00|17323.22|17203.22|17322.24|17202.24|17323.26|17203.26|17322.24|17202.24|10
1648553530000|2022-03-29 11:32:10|17321.67|17201.67|17321.04|17201.04|17321.67|17201.67|17320.99|17200.99|10
1648553540000|2022-03-29 11:32:20|17321.19|17201.19|17320.73|17200.73|17321.19|17201.19|17320.36|17200.36|10
1648553550000|2022-03-29 11:32:30|17320.76|17200.76|17318.64|17198.64|17321|17201|17318.29|17198.29|10
1648553560000|2022-03-29 11:32:40|17318.65|17198.65|17316.28|17196.28|17318.65|17198.65|17316.28|17196.28|10
1648553570000|2022-03-29 11:32:50|17316.34|17196.34|17315.14|17195.14|17316.34|17196.34|17315.14|17195.14|10
1648553580000|2022-03-29 11:33:00|17315.03|17195.03|17314.18|17194.18|17315.11|17195.11|17314.01|17194.01|10
1648553590000|2022-03-29 11:33:10|17314.22|17194.22|17312.55|17192.55|17314.25|17194.25|17312.55|17192.55|8
1648553600000|2022-03-29 11:33:20|17312.3|17192.3|17310.08|17190.08|17312.3|17192.3|17310.08|17190.08|10
1648553610000|2022-03-29 11:33:30|17309.94|17189.94|17308.25|17188.25|17309.94|17189.94|17308.25|17188.25|10
1648553620000|2022-03-29 11:33:40|17308.02|17188.02|17303.1|17183.1|17308.02|17188.02|17303.1|17183.1|9
1648553630000|2022-03-29 11:33:50|17303|17183|17297.61|17177.61|17303|17183|17297.61|17177.61|10
1648553640000|2022-03-29 11:34:00|17297.64|17177.64|17291.36|17171.36|17298.63|17178.63|17291.36|17171.36|10
1648553650000|2022-03-29 11:34:10|17291.2|17171.2|17287.91|17167.91|17291.2|17171.2|17287.48|17167.48|10
1648553660000|2022-03-29 11:34:20|17288.46|17168.46|17288.48|17168.48|17289.89|17169.89|17288.46|17168.46|9
1648553670000|2022-03-29 11:34:30|17288.42|17168.42|17290.08|17170.08|17290.08|17170.08|17288.42|17168.42|9
1648553680000|2022-03-29 11:34:40|17290.12|17170.12|17288.72|17168.72|17290.47|17170.47|17288.72|17168.72|9
1648553690000|2022-03-29 11:34:50|17288.67|17168.67|17289.91|17169.91|17289.91|17169.91|17288.43|17168.43|10
1648553700000|2022-03-29 11:35:00|17289.55|17169.55|17288.02|17168.02|17289.92|17169.92|17288.02|17168.02|9
1648553710000|2022-03-29 11:35:10|17287.63|17167.63|17285.29|17165.29|17287.63|17167.63|17285.29|17165.29|9
1648553720000|2022-03-29 11:35:20|17285.33|17165.33|17282.12|17162.12|17285.33|17165.33|17282.12|17162.12|10
1648553730000|2022-03-29 11:35:30|17283.37|17163.37|17285.71|17165.71|17285.76|17165.76|17283.37|17163.37|10
1648553740000|2022-03-29 11:35:40|17286.02|17166.02|17285.42|17165.42|17286.35|17166.35|17285.29|17165.29|9
1648553750000|2022-03-29 11:35:50|17285.45|17165.45|17286.67|17166.67|17287.06|17167.06|17285.45|17165.45|10
1648553760000|2022-03-29 11:36:00|17286.92|17166.92|17288.36|17168.36|17288.36|17168.36|17286.49|17166.49|10
1648553770000|2022-03-29 11:36:10|17288.29|17168.29|17289.87|17169.87|17289.87|17169.87|17288.29|17168.29|9
1648553780000|2022-03-29 11:36:20|17289.97|17169.97|17290.96|17170.96|17291.36|17171.36|17289.97|17169.97|9
1648553790000|2022-03-29 11:36:30|17291.04|17171.04|17290.71|17170.71|17291.26|17171.26|17290.67|17170.67|6
1648553800000|2022-03-29 11:36:40|17290.77|17170.77|17290.21|17170.21|17291.35|17171.35|17290.16|17170.16|10
1648553810000|2022-03-29 11:36:50|17290.09|17170.09|17290.49|17170.49|17290.83|17170.83|17290.09|17170.09|9
1648553820000|2022-03-29 11:37:00|17290.76|17170.76|17291.58|17171.58|17291.58|17171.58|17290.76|17170.76|8
1648553830000|2022-03-29 11:37:10|17291.91|17171.91|17291.93|17171.93|17293.48|17173.48|17291.71|17171.71|10
1648553840000|2022-03-29 11:37:20|17292.69|17172.69|17291.86|17171.86|17292.76|17172.76|17291.86|17171.86|9
1648553850000|2022-03-29 11:37:30|17291.85|17171.85|17290.67|17170.67|17291.85|17171.85|17289.52|17169.52|10
1648553860000|2022-03-29 11:37:40|17291.41|17171.41|17292.7|17172.7|17292.7|17172.7|17291.31|17171.31|8
1648553870000|2022-03-29 11:37:50|17292.58|17172.58|17291.97|17171.97|17292.58|17172.58|17291.8|17171.8|8
1648553880000|2022-03-29 11:38:00|17291.67|17171.67|17292.06|17172.06|17292.13|17172.13|17291.05|17171.05|8
1648553890000|2022-03-29 11:38:10|17292.03|17172.03|17291.97|17171.97|17292.27|17172.27|17290.87|17170.87|10
1648553900000|2022-03-29 11:38:20|17291.87|17171.87|17292.34|17172.34|17292.39|17172.39|17291.87|17171.87|10
1648553910000|2022-03-29 11:38:30|17292.36|17172.36|17290.45|17170.45|17292.53|17172.53|17290.45|17170.45|8
1648553920000|2022-03-29 11:38:40|17290.54|17170.54|17289.01|17169.01|17290.54|17170.54|17288.86|17168.86|10
1648553930000|2022-03-29 11:38:50|17289.22|17169.22|17289.41|17169.41|17290.12|17170.12|17289.22|17169.22|10
1648553940000|2022-03-29 11:39:00|17289.3|17169.3|17288.99|17168.99|17289.3|17169.3|17288.97|17168.97|10
1648553950000|2022-03-29 11:39:10|17289.23|17169.23|17289.8|17169.8|17289.91|17169.91|17289.23|17169.23|9
1648553960000|2022-03-29 11:39:20|17289.85|17169.85|17289.99|17169.99|17289.99|17169.99|17289.48|17169.48|10
1648553970000|2022-03-29 11:39:30|17289.88|17169.88|17290.74|17170.74|17290.87|17170.87|17289.88|17169.88|10
1648553980000|2022-03-29 11:39:40|17290.23|17170.23|17288.9|17168.9|17290.67|17170.67|17288.9|17168.9|10
1648553990000|2022-03-29 11:39:50|17288.77|17168.77|17291.08|17171.08|17291.12|17171.12|17288.77|17168.77|9
1648554000000|2022-03-29 11:40:00|17289.99|17169.99|17289|17169|17289.99|17169.99|17288.79|17168.79|10
1648554010000|2022-03-29 11:40:10|17288.96|17168.96|17288.7|17168.7|17288.96|17168.96|17288.69|17168.69|9
1648554020000|2022-03-29 11:40:20|17288.55|17168.55|17288.07|17168.07|17288.55|17168.55|17287.92|17167.92|10
1648554030000|2022-03-29 11:40:30|17287.99|17167.99|17288.01|17168.01|17288.04|17168.04|17287.77|17167.77|10
1648554040000|2022-03-29 11:40:40|17288.14|17168.14|17287.4|17167.4|17288.14|17168.14|17287.28|17167.28|8
1648554050000|2022-03-29 11:40:50|17287.37|17167.37|17286.35|17166.35|17287.38|17167.38|17286.35|17166.35|10
1648554060000|2022-03-29 11:41:00|17285.89|17165.89|17287.32|17167.32|17287.32|17167.32|17285.79|17165.79|10
1648554070000|2022-03-29 11:41:10|17288.26|17168.26|17291.29|17171.29|17291.29|17171.29|17288.23|17168.23|10
1648554080000|2022-03-29 11:41:20|17293.92|17173.92|17301.38|17181.38|17301.68|17181.68|17293.92|17173.92|10
1648554090000|2022-03-29 11:41:30|17301.82|17181.82|17302.6|17182.6|17302.6|17182.6|17301.42|17181.42|10
1648554100000|2022-03-29 11:41:40|17302.85|17182.85|17303.64|17183.64|17303.74|17183.74|17302.76|17182.76|10
1648554110000|2022-03-29 11:41:50|17303.98|17183.98|17303.26|17183.26|17303.98|17183.98|17303.26|17183.26|9
1648554120000|2022-03-29 11:42:00|17303.39|17183.39|17307.26|17187.26|17307.38|17187.38|17303.39|17183.39|10
1648554130000|2022-03-29 11:42:10|17307.58|17187.58|17309.22|17189.22|17309.23|17189.23|17307.58|17187.58|9
1648554140000|2022-03-29 11:42:20|17309.69|17189.69|17310.29|17190.29|17311.07|17191.07|17309.69|17189.69|10
1648554150000|2022-03-29 11:42:30|17310.17|17190.17|17309.79|17189.79|17310.17|17190.17|17309.75|17189.75|10
1648554160000|2022-03-29 11:42:40|17309.24|17189.24|17309.2|17189.2|17309.34|17189.34|17308.99|17188.99|10
1648554170000|2022-03-29 11:42:50|17309.3|17189.3|17310.02|17190.02|17310.17|17190.17|17309.08|17189.08|7
1648554180000|2022-03-29 11:43:00|17309.91|17189.91|17309.1|17189.1|17309.91|17189.91|17308.81|17188.81|10
1648554190000|2022-03-29 11:43:10|17308.87|17188.87|17309.62|17189.62|17309.7|17189.7|17308.87|17188.87|9
1648554200000|2022-03-29 11:43:20|17309.58|17189.58|17312.89|17192.89|17312.89|17192.89|17309.27|17189.27|10
1648554210000|2022-03-29 11:43:30|17313.03|17193.03|17312.71|17192.71|17313.03|17193.03|17312.5|17192.5|10
1648554220000|2022-03-29 11:43:40|17312.5|17192.5|17315.32|17195.32|17315.32|17195.32|17312.42|17192.42|10
1648554230000|2022-03-29 11:43:50|17315.63|17195.63|17317.28|17197.28|17317.32|17197.32|17315.6|17195.6|10
1648554240000|2022-03-29 11:44:00|17317.69|17197.69|17322.74|17202.74|17322.74|17202.74|17317.69|17197.69|10
1648554250000|2022-03-29 11:44:10|17323.7|17203.7|17336.95|17216.95|17336.95|17216.95|17323.7|17203.7|10
1648554260000|2022-03-29 11:44:20|17336.47|17216.47|17364.68|17244.68|17365.07|17245.07|17336.47|17216.47|10
1648554270000|2022-03-29 11:44:30|17368.03|17248.03|17369.88|17249.88|17370.01|17250.01|17367.76|17247.76|10
1648554280000|2022-03-29 11:44:40|17370.04|17250.04|17373.4|17253.4|17373.4|17253.4|17370.04|17250.04|10
1648554290000|2022-03-29 11:44:50|17372.83|17252.83|17373.16|17253.16|17374.26|17254.26|17372.83|17252.83|10
1648554300000|2022-03-29 11:45:00|17374.09|17254.09|17377.99|17257.99|17377.99|17257.99|17373.72|17253.72|9
1648554310000|2022-03-29 11:45:10|17377.58|17257.58|17377.5|17257.5|17378.84|17258.84|17376.74|17256.74|10
1648554320000|2022-03-29 11:45:20|17377.54|17257.54|17379.04|17259.04|17379.17|17259.17|17377.54|17257.54|10
1648554330000|2022-03-29 11:45:30|17378.99|17258.99|17384.35|17264.35|17384.35|17264.35|17378.53|17258.53|10
1648554340000|2022-03-29 11:45:40|17384.45|17264.45|17385.75|17265.75|17385.81|17265.81|17384.45|17264.45|10
1648554350000|2022-03-29 11:45:50|17385.76|17265.76|17392.58|17272.58|17392.58|17272.58|17385.76|17265.76|10
1648554360000|2022-03-29 11:46:00|17393.11|17273.11|17396.59|17276.59|17396.59|17276.59|17393.11|17273.11|10
1648554370000|2022-03-29 11:46:10|17397.33|17277.33|17403.13|17283.13|17403.13|17283.13|17397.18|17277.18|10
1648554380000|2022-03-29 11:46:20|17403.27|17283.27|17401.56|17281.56|17403.8|17283.8|17400.52|17280.52|10
1648554390000|2022-03-29 11:46:30|17401.09|17281.09|17399.2|17279.2|17401.09|17281.09|17398.12|17278.12|10
1648554400000|2022-03-29 11:46:40|17399.65|17279.65|17398.16|17278.16|17401.22|17281.22|17398.16|17278.16|10
1648554410000|2022-03-29 11:46:50|17398.13|17278.13|17398.49|17278.49|17398.58|17278.58|17395.88|17275.88|10
1648554420000|2022-03-29 11:47:00|17398.47|17278.47|17400.07|17280.07|17400.07|17280.07|17397.86|17277.86|10
1648554430000|2022-03-29 11:47:10|17400.41|17280.41|17396.21|17276.21|17400.41|17280.41|17396.21|17276.21|10
1648554440000|2022-03-29 11:47:20|17396.64|17276.64|17397.05|17277.05|17397.05|17277.05|17396.64|17276.64|9
1648554450000|2022-03-29 11:47:30|17396.77|17276.77|17395.7|17275.7|17397.51|17277.51|17395.7|17275.7|10
1648554460000|2022-03-29 11:47:40|17395.89|17275.89|17394.26|17274.26|17395.89|17275.89|17394.26|17274.26|10
1648554470000|2022-03-29 11:47:50|17394.09|17274.09|17399.27|17279.27|17399.78|17279.78|17394.09|17274.09|10
1648554480000|2022-03-29 11:48:00|17398.89|17278.89|17400.73|17280.73|17400.73|17280.73|17398.88|17278.88|10
1648554490000|2022-03-29 11:48:10|17401.27|17281.27|17402.8|17282.8|17402.8|17282.8|17401.27|17281.27|10
1648554500000|2022-03-29 11:48:20|17403.13|17283.13|17406.61|17286.61|17407.6|17287.6|17402.9|17282.9|10
1648554510000|2022-03-29 11:48:30|17406.59|17286.59|17406.28|17286.28|17407.02|17287.02|17405.62|17285.62|10
1648554520000|2022-03-29 11:48:40|17406.52|17286.52|17409.29|17289.29|17409.51|17289.51|17406.52|17286.52|10
1648554530000|2022-03-29 11:48:50|17410.87|17290.87|17412.81|17292.81|17412.81|17292.81|17409.84|17289.84|9
1648554540000|2022-03-29 11:49:00|17412.57|17292.57|17414.61|17294.61|17415.65|17295.65|17412.57|17292.57|9
1648554550000|2022-03-29 11:49:10|17414.7|17294.7|17414.44|17294.44|17415.36|17295.36|17413.39|17293.39|10
1648554560000|2022-03-29 11:49:20|17416.7|17296.7|17423.26|17303.26|17423.26|17303.26|17416.7|17296.7|10
1648554570000|2022-03-29 11:49:30|17423.72|17303.72|17425.94|17305.94|17425.94|17305.94|17423.72|17303.72|10
1648554580000|2022-03-29 11:49:40|17425.85|17305.85|17429.21|17309.21|17429.21|17309.21|17425.85|17305.85|9
1648554590000|2022-03-29 11:49:50|17429.52|17309.52|17429.69|17309.69|17430.92|17310.92|17429.52|17309.52|9
1648554600000|2022-03-29 11:50:00|17429.44|17309.44|17425.27|17305.27|17429.44|17309.44|17425.27|17305.27|10
1648554610000|2022-03-29 11:50:10|17425.48|17305.48|17422.56|17302.56|17425.48|17305.48|17422.56|17302.56|10
1648554620000|2022-03-29 11:50:20|17422.46|17302.46|17423.62|17303.62|17423.98|17303.98|17422.46|17302.46|10
1648554630000|2022-03-29 11:50:30|17424.15|17304.15|17424.63|17304.63|17426.69|17306.69|17423.6|17303.6|10
1648554640000|2022-03-29 11:50:40|17425|17305|17425.62|17305.62|17426.25|17306.25|17425|17305|10
1648554650000|2022-03-29 11:50:50|17425.84|17305.84|17431.22|17311.22|17431.22|17311.22|17425.84|17305.84|10
1648554660000|2022-03-29 11:51:00|17431.68|17311.68|17432.57|17312.57|17433.17|17313.17|17431.68|17311.68|10
1648554670000|2022-03-29 11:51:10|17432.05|17312.05|17431.91|17311.91|17432.25|17312.25|17431.61|17311.61|9
1648554680000|2022-03-29 11:51:20|17432.1|17312.1|17430.74|17310.74|17432.41|17312.41|17430.74|17310.74|10
1648554690000|2022-03-29 11:51:30|17430.48|17310.48|17426.85|17306.85|17430.48|17310.48|17426.52|17306.52|10
1648554700000|2022-03-29 11:51:40|17426.81|17306.81|17424.95|17304.95|17426.81|17306.81|17424.76|17304.76|10
1648554710000|2022-03-29 11:51:50|17424.89|17304.89|17423.95|17303.95|17424.89|17304.89|17423.18|17303.18|10
1648554720000|2022-03-29 11:52:00|17423.71|17303.71|17422.21|17302.21|17423.71|17303.71|17422.21|17302.21|9
1648554730000|2022-03-29 11:52:10|17421.18|17301.18|17412.2|17292.2|17421.18|17301.18|17412.2|17292.2|10
1648554740000|2022-03-29 11:52:20|17410.86|17290.86|17407.24|17287.24|17410.86|17290.86|17407.24|17287.24|10
1648554750000|2022-03-29 11:52:30|17407.15|17287.15|17405.78|17285.78|17407.15|17287.15|17404.42|17284.42|10
1648554760000|2022-03-29 11:52:40|17405.5|17285.5|17406.64|17286.64|17406.64|17286.64|17404.29|17284.29|10
1648554770000|2022-03-29 11:52:50|17407.02|17287.02|17407.57|17287.57|17407.57|17287.57|17405.01|17285.01|10
1648554780000|2022-03-29 11:53:00|17407.7|17287.7|17407.69|17287.69|17407.7|17287.7|17406.27|17286.27|10
1648554790000|2022-03-29 11:53:10|17407.43|17287.43|17408.26|17288.26|17408.93|17288.93|17407.43|17287.43|10
1648554800000|2022-03-29 11:53:20|17408.22|17288.22|17408.25|17288.25|17408.84|17288.84|17408.22|17288.22|9
1648554810000|2022-03-29 11:53:30|17408.38|17288.38|17409.96|17289.96|17409.96|17289.96|17408.16|17288.16|7
1648554820000|2022-03-29 11:53:40|17410.14|17290.14|17411.66|17291.66|17412|17292|17410.14|17290.14|10
1648554830000|2022-03-29 11:53:50|17411.8|17291.8|17418.57|17298.57|17418.57|17298.57|17411.53|17291.53|10
1648554840000|2022-03-29 11:54:00|17419.65|17299.65|17422.12|17302.12|17422.26|17302.26|17419.65|17299.65|10
1648554850000|2022-03-29 11:54:10|17421.92|17301.92|17427.12|17307.12|17427.12|17307.12|17421.86|17301.86|9
1648554860000|2022-03-29 11:54:20|17428.46|17308.46|17432.31|17312.31|17432.31|17312.31|17428.46|17308.46|10
1648554870000|2022-03-29 11:54:30|17432.45|17312.45|17433.97|17313.97|17434.07|17314.07|17432.45|17312.45|10
1648554880000|2022-03-29 11:54:40|17434.07|17314.07|17433.32|17313.32|17434.07|17314.07|17432.83|17312.83|10
1648554890000|2022-03-29 11:54:50|17433.34|17313.34|17434.25|17314.25|17434.25|17314.25|17432.72|17312.72|10
1648554900000|2022-03-29 11:55:00|17434.49|17314.49|17434.44|17314.44|17435.07|17315.07|17434.44|17314.44|9
1648554910000|2022-03-29 11:55:10|17434.54|17314.54|17439.15|17319.15|17439.15|17319.15|17433.42|17313.42|10
1648554920000|2022-03-29 11:55:20|17439.34|17319.34|17442.07|17322.07|17442.44|17322.44|17439.34|17319.34|10
1648554930000|2022-03-29 11:55:30|17441.94|17321.94|17446.43|17326.43|17446.43|17326.43|17441.94|17321.94|10
1648554940000|2022-03-29 11:55:40|17446.03|17326.03|17444.64|17324.64|17446.2|17326.2|17444.36|17324.36|10
1648554950000|2022-03-29 11:55:50|17443.93|17323.93|17443.7|17323.7|17444.67|17324.67|17443.6|17323.6|10
1648554960000|2022-03-29 11:56:00|17445.4|17325.4|17445.06|17325.06|17445.89|17325.89|17444.82|17324.82|10
1648554970000|2022-03-29 11:56:10|17444.88|17324.88|17440.21|17320.21|17444.88|17324.88|17440.21|17320.21|10
1648554980000|2022-03-29 11:56:20|17440.46|17320.46|17439.43|17319.43|17440.85|17320.85|17439.43|17319.43|10
1648554990000|2022-03-29 11:56:30|17438.3|17318.3|17435.44|17315.44|17438.6|17318.6|17435.44|17315.44|10
1648555000000|2022-03-29 11:56:40|17435.37|17315.37|17435.41|17315.41|17435.52|17315.52|17434.97|17314.97|10
1648555010000|2022-03-29 11:56:50|17434.89|17314.89|17433.55|17313.55|17435.4|17315.4|17433.55|17313.55|10
1648555020000|2022-03-29 11:57:00|17433.54|17313.54|17429.26|17309.26|17433.68|17313.68|17429.26|17309.26|10
1648555030000|2022-03-29 11:57:10|17428.12|17308.12|17422.51|17302.51|17429|17309|17422.51|17302.51|10
1648555040000|2022-03-29 11:57:20|17422.9|17302.9|17421.5|17301.5|17423.46|17303.46|17421.5|17301.5|9
1648555050000|2022-03-29 11:57:30|17421.53|17301.53|17424.57|17304.57|17424.57|17304.57|17421.06|17301.06|10
1648555060000|2022-03-29 11:57:40|17424.61|17304.61|17424.76|17304.76|17424.97|17304.97|17422.88|17302.88|10
1648555070000|2022-03-29 11:57:50|17425.05|17305.05|17426.07|17306.07|17426.57|17306.57|17424.68|17304.68|10
1648555080000|2022-03-29 11:58:00|17426.29|17306.29|17423.95|17303.95|17426.29|17306.29|17423.95|17303.95|10
1648555090000|2022-03-29 11:58:10|17424.19|17304.19|17424.24|17304.24|17424.24|17304.24|17423.52|17303.52|8
1648555100000|2022-03-29 11:58:20|17424.35|17304.35|17423.67|17303.67|17424.38|17304.38|17423.41|17303.41|9
1648555110000|2022-03-29 11:58:30|17423.79|17303.79|17424.23|17304.23|17424.23|17304.23|17423|17303|10
1648555120000|2022-03-29 11:58:40|17425.92|17305.92|17426.29|17306.29|17426.29|17306.29|17425.6|17305.6|9
1648555130000|2022-03-29 11:58:50|17426.39|17306.39|17427.52|17307.52|17427.64|17307.64|17426.39|17306.39|10
1648555140000|2022-03-29 11:59:00|17426.42|17306.42|17426.49|17306.49|17426.49|17306.49|17426.02|17306.02|10
1648555150000|2022-03-29 11:59:10|17426.31|17306.31|17429.52|17309.52|17429.64|17309.64|17426.31|17306.31|10
1648555160000|2022-03-29 11:59:20|17429.95|17309.95|17433.18|17313.18|17433.18|17313.18|17429.95|17309.95|10
1648555170000|2022-03-29 11:59:30|17433.25|17313.25|17433.51|17313.51|17433.66|17313.66|17433.25|17313.25|8
1648555180000|2022-03-29 11:59:40|17434.23|17314.23|17435.05|17315.05|17435.05|17315.05|17434.07|17314.07|9
1648555190000|2022-03-29 11:59:50|17435.64|17315.64|17436.98|17316.98|17437.12|17317.12|17435.64|17315.64|9
1648555200000|2022-03-29 12:00:00|17437.07|17317.07|17438.26|17318.26|17438.69|17318.69|17436.86|17316.86|10
1648555210000|2022-03-29 12:00:10|17438.34|17318.34|17439.03|17319.03|17439.08|17319.08|17438.02|17318.02|10
1648555220000|2022-03-29 12:00:20|17437.34|17317.34|17434.91|17314.91|17437.34|17317.34|17434.91|17314.91|10
1648555230000|2022-03-29 12:00:30|17434.74|17314.74|17430.52|17310.52|17434.74|17314.74|17430.52|17310.52|10
1648555240000|2022-03-29 12:00:40|17431.24|17311.24|17429.41|17309.41|17431.44|17311.44|17429.41|17309.41|10
1648555250000|2022-03-29 12:00:50|17429.03|17309.03|17423.42|17303.42|17429.03|17309.03|17423.11|17303.11|10
1648555260000|2022-03-29 12:01:00|17422.93|17302.93|17421.12|17301.12|17422.93|17302.93|17420.84|17300.84|10
1648555270000|2022-03-29 12:01:10|17419.78|17299.78|17418.31|17298.31|17419.78|17299.78|17417.7|17297.7|10
1648555280000|2022-03-29 12:01:20|17417.93|17297.93|17417.48|17297.48|17419.64|17299.64|17417.48|17297.48|10
1648555290000|2022-03-29 12:01:30|17417.57|17297.57|17416|17296|17417.76|17297.76|17415.23|17295.23|10
1648555300000|2022-03-29 12:01:40|17416.51|17296.51|17419.01|17299.01|17419.01|17299.01|17415.78|17295.78|10
1648555310000|2022-03-29 12:01:50|17419.14|17299.14|17421.46|17301.46|17421.46|17301.46|17418.39|17298.39|10
1648555320000|2022-03-29 12:02:00|17421.36|17301.36|17423.98|17303.98|17424.02|17304.02|17421.36|17301.36|10
1648555330000|2022-03-29 12:02:10|17423.73|17303.73|17427.85|17307.85|17427.85|17307.85|17423.17|17303.17|10
1648555340000|2022-03-29 12:02:20|17427.34|17307.34|17429.99|17309.99|17430.11|17310.11|17427.34|17307.34|10
1648555350000|2022-03-29 12:02:30|17430.38|17310.38|17431.64|17311.64|17431.64|17311.64|17430.23|17310.23|10
1648555360000|2022-03-29 12:02:40|17432.97|17312.97|17436.83|17316.83|17436.83|17316.83|17432.92|17312.92|10
1648555370000|2022-03-29 12:02:50|17437.2|17317.2|17437.82|17317.82|17438.31|17318.31|17437.03|17317.03|10
1648555380000|2022-03-29 12:03:00|17437.68|17317.68|17438.92|17318.92|17438.92|17318.92|17437.32|17317.32|9
1648555390000|2022-03-29 12:03:10|17438.89|17318.89|17440.11|17320.11|17440.27|17320.27|17438.89|17318.89|9
1648555400000|2022-03-29 12:03:20|17440.15|17320.15|17440.94|17320.94|17441.31|17321.31|17439.89|17319.89|10
1648555410000|2022-03-29 12:03:30|17440.99|17320.99|17440.34|17320.34|17440.99|17320.99|17440.03|17320.03|8
1648555420000|2022-03-29 12:03:40|17439.9|17319.9|17439.08|17319.08|17439.9|17319.9|17438.66|17318.66|9
1648555430000|2022-03-29 12:03:50|17438.89|17318.89|17436.94|17316.94|17438.89|17318.89|17436.94|17316.94|10
1648555440000|2022-03-29 12:04:00|17437.04|17317.04|17436.65|17316.65|17437.55|17317.55|17436.51|17316.51|10
1648555450000|2022-03-29 12:04:10|17435.56|17315.56|17437.26|17317.26|17437.51|17317.51|17435.56|17315.56|9
1648555460000|2022-03-29 12:04:20|17437.28|17317.28|17436.35|17316.35|17437.51|17317.51|17436.06|17316.06|9
1648555470000|2022-03-29 12:04:30|17436.01|17316.01|17436.05|17316.05|17436.48|17316.48|17435.92|17315.92|9
1648555480000|2022-03-29 12:04:40|17437.27|17317.27|17437.34|17317.34|17437.34|17317.34|17436.79|17316.79|8
1648555490000|2022-03-29 12:04:50|17437.21|17317.21|17436.64|17316.64|17437.5|17317.5|17436.64|17316.64|9
1648555500000|2022-03-29 12:05:00|17436.7|17316.7|17436.62|17316.62|17436.86|17316.86|17436.5|17316.5|10
1648555510000|2022-03-29 12:05:10|17436.67|17316.67|17435.76|17315.76|17436.67|17316.67|17435.76|17315.76|9
1648555520000|2022-03-29 12:05:20|17435.54|17315.54|17434.7|17314.7|17435.79|17315.79|17434.49|17314.49|10
1648555530000|2022-03-29 12:05:30|17434.63|17314.63|17434.75|17314.75|17434.88|17314.88|17434.45|17314.45|8
1648555540000|2022-03-29 12:05:40|17434.92|17314.92|17436.54|17316.54|17436.79|17316.79|17434.89|17314.89|10
1648555550000|2022-03-29 12:05:50|17436.21|17316.21|17435.95|17315.95|17436.48|17316.48|17435.02|17315.02|10
1648555560000|2022-03-29 12:06:00|17435.4|17315.4|17435.44|17315.44|17435.6|17315.6|17435.08|17315.08|10
1648555570000|2022-03-29 12:06:10|17435.86|17315.86|17437.61|17317.61|17437.89|17317.89|17435.86|17315.86|9
1648555580000|2022-03-29 12:06:20|17437.71|17317.71|17437.27|17317.27|17438.42|17318.42|17437.27|17317.27|10
1648555590000|2022-03-29 12:06:30|17437.38|17317.38|17436.6|17316.6|17437.84|17317.84|17436.6|17316.6|10
1648555600000|2022-03-29 12:06:40|17436.81|17316.81|17437.13|17317.13|17438.51|17318.51|17436.81|17316.81|10
1648555610000|2022-03-29 12:06:50|17437.06|17317.06|17438.95|17318.95|17438.95|17318.95|17436.67|17316.67|10
1648555620000|2022-03-29 12:07:00|17438.83|17318.83|17438.9|17318.9|17439.05|17319.05|17438.36|17318.36|10
1648555630000|2022-03-29 12:07:10|17438.95|17318.95|17437.94|17317.94|17438.95|17318.95|17437.82|17317.82|10
1648555640000|2022-03-29 12:07:20|17438|17318|17439.91|17319.91|17439.91|17319.91|17438|17318|10
1648555650000|2022-03-29 12:07:30|17439.94|17319.94|17445.89|17325.89|17445.89|17325.89|17439.94|17319.94|10
1648555660000|2022-03-29 12:07:40|17446.91|17326.91|17450|17330|17450|17330|17446.72|17326.72|10
1648555670000|2022-03-29 12:07:50|17450.19|17330.19|17451.16|17331.16|17451.16|17331.16|17448.85|17328.85|10
1648555680000|2022-03-29 12:08:00|17451.27|17331.27|17453.78|17333.78|17453.78|17333.78|17451.27|17331.27|10
1648555690000|2022-03-29 12:08:10|17453.83|17333.83|17455.94|17335.94|17456.08|17336.08|17453.83|17333.83|10
1648555700000|2022-03-29 12:08:20|17456.48|17336.48|17457.14|17337.14|17457.14|17337.14|17455.95|17335.95|10
1648555710000|2022-03-29 12:08:30|17458.61|17338.61|17458.07|17338.07|17459.81|17339.81|17458.07|17338.07|10
1648555720000|2022-03-29 12:08:40|17459.26|17339.26|17461.62|17341.62|17461.62|17341.62|17458.99|17338.99|10
1648555730000|2022-03-29 12:08:50|17461.59|17341.59|17460.29|17340.29|17461.77|17341.77|17460.29|17340.29|10
1648555740000|2022-03-29 12:09:00|17460.42|17340.42|17464.16|17344.16|17464.16|17344.16|17460.42|17340.42|9
1648555750000|2022-03-29 12:09:10|17464|17344|17465.75|17345.75|17466.25|17346.25|17463.19|17343.19|10
1648555760000|2022-03-29 12:09:20|17466.24|17346.24|17465.42|17345.42|17466.32|17346.32|17465.3|17345.3|10
1648555770000|2022-03-29 12:09:30|17465.41|17345.41|17466.2|17346.2|17466.23|17346.23|17464.05|17344.05|10
1648555780000|2022-03-29 12:09:40|17467.11|17347.11|17469.38|17349.38|17469.69|17349.69|17467.11|17347.11|10
1648555790000|2022-03-29 12:09:50|17469.25|17349.25|17472.11|17352.11|17472.12|17352.12|17469.23|17349.23|9
1648555800000|2022-03-29 12:10:00|17472.22|17352.22|17473.83|17353.83|17473.86|17353.86|17471.79|17351.79|9
1648555810000|2022-03-29 12:10:10|17473.79|17353.79|17473.41|17353.41|17473.79|17353.79|17472.74|17352.74|10
1648555820000|2022-03-29 12:10:20|17473.14|17353.14|17473.93|17353.93|17474.22|17354.22|17473.09|17353.09|10
1648555830000|2022-03-29 12:10:30|17473.77|17353.77|17472.45|17352.45|17473.77|17353.77|17472|17352|10
1648555840000|2022-03-29 12:10:40|17472.03|17352.03|17471.54|17351.54|17472.15|17352.15|17471.49|17351.49|10
1648555850000|2022-03-29 12:10:50|17471.5|17351.5|17475.43|17355.43|17475.43|17355.43|17471.5|17351.5|10
1648555860000|2022-03-29 12:11:00|17475.76|17355.76|17479.15|17359.15|17479.59|17359.59|17474.94|17354.94|10
1648555870000|2022-03-29 12:11:10|17479.72|17359.72|17482.82|17362.82|17482.82|17362.82|17479.61|17359.61|10
1648555880000|2022-03-29 12:11:20|17483.25|17363.25|17485.22|17365.22|17485.4|17365.4|17483.25|17363.25|10
1648555890000|2022-03-29 12:11:30|17486.69|17366.69|17487.27|17367.27|17487.27|17367.27|17485.6|17365.6|10
1648555900000|2022-03-29 12:11:40|17486.88|17366.88|17488.9|17368.9|17488.9|17368.9|17486.88|17366.88|9
1648555910000|2022-03-29 12:11:50|17489.21|17369.21|17490.86|17370.86|17490.86|17370.86|17488.98|17368.98|10
1648555920000|2022-03-29 12:12:00|17490.38|17370.38|17494.71|17374.71|17494.71|17374.71|17490.24|17370.24|8
1648555930000|2022-03-29 12:12:10|17496.26|17376.26|17498.23|17378.23|17498.23|17378.23|17496.26|17376.26|10
1648555940000|2022-03-29 12:12:20|17498.24|17378.24|17501.17|17381.17|17502.36|17382.36|17498.04|17378.04|10
1648555950000|2022-03-29 12:12:30|17501.44|17381.44|17502.01|17382.01|17502.76|17382.76|17501.23|17381.23|10
1648555960000|2022-03-29 12:12:40|17501.79|17381.79|17503.13|17383.13|17503.18|17383.18|17501.79|17381.79|10
1648555970000|2022-03-29 12:12:50|17502.99|17382.99|17503.69|17383.69|17503.84|17383.84|17502.99|17382.99|10
1648555980000|2022-03-29 12:13:00|17503.5|17383.5|17501.53|17381.53|17503.5|17383.5|17501.53|17381.53|10
1648555990000|2022-03-29 12:13:10|17501.6|17381.6|17500.07|17380.07|17502.03|17382.03|17499.8|17379.8|10
1648556000000|2022-03-29 12:13:20|17500.25|17380.25|17500.33|17380.33|17500.76|17380.76|17500.25|17380.25|10
1648556010000|2022-03-29 12:13:30|17500.82|17380.82|17496.48|17376.48|17500.94|17380.94|17495.19|17375.19|10
1648556020000|2022-03-29 12:13:40|17496|17376|17496.27|17376.27|17497.14|17377.14|17495.99|17375.99|10
1648556030000|2022-03-29 12:13:50|17495.56|17375.56|17495.44|17375.44|17496.6|17376.6|17495.44|17375.44|10
1648556040000|2022-03-29 12:14:00|17495.59|17375.59|17495.3|17375.3|17495.59|17375.59|17495.1|17375.1|10
1648556050000|2022-03-29 12:14:10|17495.26|17375.26|17494.29|17374.29|17495.26|17375.26|17492.93|17372.93|10
1648556060000|2022-03-29 12:14:20|17494.3|17374.3|17493.23|17373.23|17494.58|17374.58|17492.37|17372.37|10
1648556070000|2022-03-29 12:14:30|17493.4|17373.4|17497.01|17377.01|17497.16|17377.16|17493.4|17373.4|10
1648556080000|2022-03-29 12:14:40|17497.16|17377.16|17499.74|17379.74|17499.74|17379.74|17497.16|17377.16|10
1648556090000|2022-03-29 12:14:50|17499.83|17379.83|17498.96|17378.96|17499.83|17379.83|17497.9|17377.9|9
1648556100000|2022-03-29 12:15:00|17498.99|17378.99|17497.56|17377.56|17499.67|17379.67|17497.39|17377.39|10
1648556110000|2022-03-29 12:15:10|17497.37|17377.37|17497.45|17377.45|17498.3|17378.3|17497.32|17377.32|10
1648556120000|2022-03-29 12:15:20|17496.96|17376.96|17496.91|17376.91|17497.6|17377.6|17496.91|17376.91|10
1648556130000|2022-03-29 12:15:30|17496.59|17376.59|17487.23|17367.23|17496.59|17376.59|17487.23|17367.23|10
1648556140000|2022-03-29 12:15:40|17486.56|17366.56|17480.31|17360.31|17486.56|17366.56|17480.31|17360.31|10
1648556150000|2022-03-29 12:15:50|17480.16|17360.16|17474.52|17354.52|17480.16|17360.16|17474.52|17354.52|10
1648556160000|2022-03-29 12:16:00|17474.48|17354.48|17473.09|17353.09|17474.96|17354.96|17473.09|17353.09|10
1648556170000|2022-03-29 12:16:10|17473.23|17353.23|17468.28|17348.28|17473.23|17353.23|17468.28|17348.28|9
1648556180000|2022-03-29 12:16:20|17468.25|17348.25|17468.82|17348.82|17468.82|17348.82|17467.3|17347.3|9
1648556190000|2022-03-29 12:16:30|17468.39|17348.39|17469.89|17349.89|17469.89|17349.89|17466.44|17346.44|10
1648556200000|2022-03-29 12:16:40|17470.46|17350.46|17470.87|17350.87|17471.31|17351.31|17469.41|17349.41|10
1648556210000|2022-03-29 12:16:50|17472.04|17352.04|17474.22|17354.22|17474.22|17354.22|17471.94|17351.94|10
1648556220000|2022-03-29 12:17:00|17474.12|17354.12|17477.98|17357.98|17478.21|17358.21|17474.12|17354.12|10
1648556230000|2022-03-29 12:17:10|17477.85|17357.85|17477.38|17357.38|17477.85|17357.85|17476.66|17356.66|10
1648556240000|2022-03-29 12:17:20|17477.39|17357.39|17478.36|17358.36|17478.36|17358.36|17477.25|17357.25|10
1648556250000|2022-03-29 12:17:30|17477.29|17357.29|17476.47|17356.47|17477.55|17357.55|17476.47|17356.47|10
1648556260000|2022-03-29 12:17:40|17475.89|17355.89|17475.9|17355.9|17476.24|17356.24|17475.55|17355.55|10
1648556270000|2022-03-29 12:17:50|17476.73|17356.73|17475.33|17355.33|17476.9|17356.9|17475.33|17355.33|10
1648556280000|2022-03-29 12:18:00|17475.11|17355.11|17475.85|17355.85|17475.85|17355.85|17475.11|17355.11|10
1648556290000|2022-03-29 12:18:10|17476|17356|17477.13|17357.13|17477.41|17357.41|17475.94|17355.94|10
1648556300000|2022-03-29 12:18:20|17477.28|17357.28|17478.63|17358.63|17478.63|17358.63|17477.13|17357.13|10
1648556310000|2022-03-29 12:18:30|17478.43|17358.43|17479.35|17359.35|17479.62|17359.62|17478.43|17358.43|10
1648556320000|2022-03-29 12:18:40|17479.38|17359.38|17481.89|17361.89|17481.89|17361.89|17479.38|17359.38|10
1648556330000|2022-03-29 12:18:50|17482.2|17362.2|17481.75|17361.75|17482.73|17362.73|17481.7|17361.7|9
1648556340000|2022-03-29 12:19:00|17481.81|17361.81|17482.72|17362.72|17482.97|17362.97|17481.81|17361.81|10
1648556350000|2022-03-29 12:19:10|17482.85|17362.85|17481.99|17361.99|17482.85|17362.85|17481.99|17361.99|9
1648556360000|2022-03-29 12:19:20|17482.06|17362.06|17481.45|17361.45|17482.95|17362.95|17481.45|17361.45|10
1648556370000|2022-03-29 12:19:30|17481.54|17361.54|17479.64|17359.64|17481.62|17361.62|17479.64|17359.64|10
1648556380000|2022-03-29 12:19:40|17479.37|17359.37|17475.29|17355.29|17479.56|17359.56|17475.29|17355.29|10
1648556390000|2022-03-29 12:19:50|17476.14|17356.14|17475.76|17355.76|17476.32|17356.32|17474.63|17354.63|10
1648556400000|2022-03-29 12:20:00|17475.87|17355.87|17474.81|17354.81|17475.87|17355.87|17474.06|17354.06|9
1648556410000|2022-03-29 12:20:10|17474.22|17354.22|17477.54|17357.54|17477.54|17357.54|17474.03|17354.03|9
1648556420000|2022-03-29 12:20:20|17477.29|17357.29|17481.85|17361.85|17481.85|17361.85|17477.29|17357.29|10
1648556430000|2022-03-29 12:20:30|17482|17362|17486.16|17366.16|17486.16|17366.16|17482|17362|10
1648556440000|2022-03-29 12:20:40|17486.65|17366.65|17490.76|17370.76|17492.2|17372.2|17486.65|17366.65|10
1648556450000|2022-03-29 12:20:50|17490.48|17370.48|17489.37|17369.37|17490.48|17370.48|17487.66|17367.66|10
1648556460000|2022-03-29 12:21:00|17489.57|17369.57|17495.77|17375.77|17495.77|17375.77|17489.02|17369.02|10
1648556470000|2022-03-29 12:21:10|17501.04|17381.04|17504.71|17384.71|17504.71|17384.71|17501.04|17381.04|10
1648556480000|2022-03-29 12:21:20|17504.62|17384.62|17509.41|17389.41|17509.41|17389.41|17504.62|17384.62|9
1648556490000|2022-03-29 12:21:30|17510.06|17390.06|17511.01|17391.01|17512.24|17392.24|17510.06|17390.06|9
1648556500000|2022-03-29 12:21:40|17511.63|17391.63|17510.88|17390.88|17511.69|17391.69|17510.34|17390.34|10
1648556510000|2022-03-29 12:21:50|17511.32|17391.32|17512.03|17392.03|17513|17393|17511.32|17391.32|10
1648556520000|2022-03-29 12:22:00|17511.83|17391.83|17511.76|17391.76|17511.99|17391.99|17509.73|17389.73|10
1648556530000|2022-03-29 12:22:10|17511.8|17391.8|17507.18|17387.18|17511.8|17391.8|17507.18|17387.18|10
1648556540000|2022-03-29 12:22:20|17507.04|17387.04|17504.77|17384.77|17507.56|17387.56|17504.06|17384.06|10
1648556550000|2022-03-29 12:22:30|17504.84|17384.84|17497.47|17377.47|17504.84|17384.84|17497.47|17377.47|9
1648556560000|2022-03-29 12:22:40|17497.29|17377.29|17491.25|17371.25|17498.52|17378.52|17491.25|17371.25|9
1648556570000|2022-03-29 12:22:50|17490.92|17370.92|17483.83|17363.83|17490.95|17370.95|17483.83|17363.83|10
1648556580000|2022-03-29 12:23:00|17484.72|17364.72|17480.37|17360.37|17484.72|17364.72|17480.25|17360.25|10
1648556590000|2022-03-29 12:23:10|17479.6|17359.6|17476.38|17356.38|17479.6|17359.6|17476.34|17356.34|10
1648556600000|2022-03-29 12:23:20|17476.88|17356.88|17474.79|17354.79|17477.09|17357.09|17474.79|17354.79|10
1648556610000|2022-03-29 12:23:30|17474.61|17354.61|17472.8|17352.8|17474.82|17354.82|17472.8|17352.8|10
1648556620000|2022-03-29 12:23:40|17472.89|17352.89|17465.26|17345.26|17472.89|17352.89|17465.26|17345.26|9
1648556630000|2022-03-29 12:23:50|17465.34|17345.34|17464.13|17344.13|17466.61|17346.61|17464.13|17344.13|10
1648556640000|2022-03-29 12:24:00|17463|17343|17459.69|17339.69|17463|17343|17459.69|17339.69|10
1648556650000|2022-03-29 12:24:10|17459.36|17339.36|17458.7|17338.7|17459.36|17339.36|17458.42|17338.42|9
1648556660000|2022-03-29 12:24:20|17458.45|17338.45|17459.23|17339.23|17459.53|17339.53|17458.23|17338.23|10
1648556670000|2022-03-29 12:24:30|17459.57|17339.57|17454.61|17334.61|17460.16|17340.16|17454.61|17334.61|10
1648556680000|2022-03-29 12:24:40|17453.7|17333.7|17452.69|17332.69|17453.96|17333.96|17452.69|17332.69|10
1648556690000|2022-03-29 12:24:50|17452.66|17332.66|17451.22|17331.22|17452.66|17332.66|17451.08|17331.08|9
1648556700000|2022-03-29 12:25:00|17451.29|17331.29|17452.74|17332.74|17452.95|17332.95|17451.08|17331.08|10
1648556710000|2022-03-29 12:25:10|17453.24|17333.24|17455.98|17335.98|17455.98|17335.98|17452.89|17332.89|10
1648556720000|2022-03-29 12:25:20|17456.34|17336.34|17456.56|17336.56|17457.95|17337.95|17456.34|17336.34|10
1648556730000|2022-03-29 12:25:30|17456.57|17336.57|17457.06|17337.06|17457.06|17337.06|17456.03|17336.03|9
1648556740000|2022-03-29 12:25:40|17457.11|17337.11|17457.94|17337.94|17458.51|17338.51|17456.46|17336.46|10
1648556750000|2022-03-29 12:25:50|17457.95|17337.95|17459.41|17339.41|17459.41|17339.41|17457.41|17337.41|10
1648556760000|2022-03-29 12:26:00|17459.02|17339.02|17458.81|17338.81|17459.1|17339.1|17458.34|17338.34|9
1648556770000|2022-03-29 12:26:10|17458.49|17338.49|17459.36|17339.36|17459.42|17339.42|17458.21|17338.21|10
1648556780000|2022-03-29 12:26:20|17459.47|17339.47|17459.87|17339.87|17460.78|17340.78|17459.47|17339.47|10
1648556790000|2022-03-29 12:26:30|17460.3|17340.3|17458.1|17338.1|17460.3|17340.3|17458.01|17338.01|10
1648556800000|2022-03-29 12:26:40|17458.13|17338.13|17457.72|17337.72|17458.64|17338.64|17457.72|17337.72|10
1648556810000|2022-03-29 12:26:50|17457.5|17337.5|17456.94|17336.94|17458.54|17338.54|17456.9|17336.9|10
1648556820000|2022-03-29 12:27:00|17456.95|17336.95|17454.92|17334.92|17456.95|17336.95|17454.92|17334.92|10
1648556830000|2022-03-29 12:27:10|17454.6|17334.6|17454.55|17334.55|17454.62|17334.62|17453.67|17333.67|10
1648556840000|2022-03-29 12:27:20|17454.7|17334.7|17454.06|17334.06|17454.98|17334.98|17454.06|17334.06|10
1648556850000|2022-03-29 12:27:30|17453.98|17333.98|17453.28|17333.28|17453.98|17333.98|17453.28|17333.28|9
1648556860000|2022-03-29 12:27:40|17452.83|17332.83|17452.84|17332.84|17454.15|17334.15|17452.83|17332.83|10
1648556870000|2022-03-29 12:27:50|17453.48|17333.48|17453.53|17333.53|17453.56|17333.56|17453.1|17333.1|10
1648556880000|2022-03-29 12:28:00|17453.81|17333.81|17454.04|17334.04|17454.04|17334.04|17453.09|17333.09|9
1648556890000|2022-03-29 12:28:10|17454.27|17334.27|17455.06|17335.06|17455.06|17335.06|17454.27|17334.27|10
1648556900000|2022-03-29 12:28:20|17454.83|17334.83|17454.99|17334.99|17454.99|17334.99|17454.18|17334.18|10
1648556910000|2022-03-29 12:28:30|17454.97|17334.97|17454.69|17334.69|17454.97|17334.97|17454.55|17334.55|9
1648556920000|2022-03-29 12:28:40|17455.52|17335.52|17456.55|17336.55|17456.72|17336.72|17455.52|17335.52|9
1648556930000|2022-03-29 12:28:50|17456.04|17336.04|17456.41|17336.41|17456.57|17336.57|17455.46|17335.46|10
1648556940000|2022-03-29 12:29:00|17456.23|17336.23|17456|17336|17457.08|17337.08|17456|17336|10
1648556950000|2022-03-29 12:29:10|17455.94|17335.94|17457.17|17337.17|17457.29|17337.29|17455.82|17335.82|10
1648556960000|2022-03-29 12:29:20|17457.78|17337.78|17457.3|17337.3|17457.78|17337.78|17456.24|17336.24|10
1648556970000|2022-03-29 12:29:30|17457.62|17337.62|17455.41|17335.41|17457.62|17337.62|17455.24|17335.24|10
1648556980000|2022-03-29 12:29:40|17455.22|17335.22|17450.43|17330.43|17455.22|17335.22|17450.43|17330.43|10
1648556990000|2022-03-29 12:29:50|17449.82|17329.82|17446.44|17326.44|17449.82|17329.82|17446.18|17326.18|10
1648557000000|2022-03-29 12:30:00|17446.41|17326.41|17445.96|17325.96|17448.46|17328.46|17445.96|17325.96|10
1648557010000|2022-03-29 12:30:10|17446.14|17326.14|17444.38|17324.38|17446.14|17326.14|17444.38|17324.38|10
1648557020000|2022-03-29 12:30:20|17443.67|17323.67|17440.19|17320.19|17443.77|17323.77|17440.12|17320.12|10
1648557030000|2022-03-29 12:30:30|17439.53|17319.53|17437.61|17317.61|17439.53|17319.53|17436.79|17316.79|10
1648557040000|2022-03-29 12:30:40|17438.23|17318.23|17446|17326|17446|17326|17438.23|17318.23|10
1648557050000|2022-03-29 12:30:50|17445.77|17325.77|17454.4|17334.4|17454.4|17334.4|17445.77|17325.77|10
1648557060000|2022-03-29 12:31:00|17455.37|17335.37|17458.43|17338.43|17458.43|17338.43|17455.37|17335.37|10
1648557070000|2022-03-29 12:31:10|17458.13|17338.13|17458.12|17338.12|17459.21|17339.21|17457.84|17337.84|10
1648557080000|2022-03-29 12:31:20|17457.61|17337.61|17460.43|17340.43|17460.43|17340.43|17457.32|17337.32|10
1648557090000|2022-03-29 12:31:30|17459.56|17339.56|17460.4|17340.4|17460.4|17340.4|17459.56|17339.56|9
1648557100000|2022-03-29 12:31:40|17460.09|17340.09|17459.46|17339.46|17460.09|17340.09|17459.46|17339.46|9
1648557110000|2022-03-29 12:31:50|17458.14|17338.14|17455.68|17335.68|17458.14|17338.14|17455.28|17335.28|10
1648557120000|2022-03-29 12:32:00|17455.94|17335.94|17455.45|17335.45|17455.94|17335.94|17454.8|17334.8|9
1648557130000|2022-03-29 12:32:10|17455.58|17335.58|17452.88|17332.88|17455.58|17335.58|17451.77|17331.77|9
1648557140000|2022-03-29 12:32:20|17453.02|17333.02|17452.5|17332.5|17453.59|17333.59|17452.44|17332.44|9
1648557150000|2022-03-29 12:32:30|17452.81|17332.81|17455.94|17335.94|17455.94|17335.94|17452.61|17332.61|10
1648557160000|2022-03-29 12:32:40|17457.7|17337.7|17457.73|17337.73|17457.73|17337.73|17457.03|17337.03|9
1648557170000|2022-03-29 12:32:50|17457.63|17337.63|17459.31|17339.31|17459.31|17339.31|17457.63|17337.63|9
1648557180000|2022-03-29 12:33:00|17459.41|17339.41|17459.79|17339.79|17459.87|17339.87|17459.36|17339.36|9
1648557190000|2022-03-29 12:33:10|17459.61|17339.61|17460.08|17340.08|17460.86|17340.86|17459.46|17339.46|10
1648557200000|2022-03-29 12:33:20|17461.56|17341.56|17460.94|17340.94|17461.88|17341.88|17460.94|17340.94|9
1648557210000|2022-03-29 12:33:30|17461.11|17341.11|17460.28|17340.28|17461.16|17341.16|17459.57|17339.57|10
1648557220000|2022-03-29 12:33:40|17460.24|17340.24|17460.33|17340.33|17460.86|17340.86|17460.24|17340.24|10
1648557230000|2022-03-29 12:33:50|17459.79|17339.79|17456.98|17336.98|17460.17|17340.17|17456.98|17336.98|10
1648557240000|2022-03-29 12:34:00|17457.09|17337.09|17454.53|17334.53|17457.09|17337.09|17454.53|17334.53|10
1648557250000|2022-03-29 12:34:10|17454.1|17334.1|17451.9|17331.9|17454.1|17334.1|17451.78|17331.78|10
1648557260000|2022-03-29 12:34:20|17451.77|17331.77|17452.2|17332.2|17452.2|17332.2|17450.55|17330.55|9
1648557270000|2022-03-29 12:34:30|17453.22|17333.22|17454.09|17334.09|17455.68|17335.68|17453.22|17333.22|10
1648557280000|2022-03-29 12:34:40|17454.16|17334.16|17455.2|17335.2|17455.48|17335.48|17453.9|17333.9|10
1648557290000|2022-03-29 12:34:50|17455.21|17335.21|17454.12|17334.12|17455.27|17335.27|17454.12|17334.12|10
1648557300000|2022-03-29 12:35:00|17453.9|17333.9|17451.28|17331.28|17453.9|17333.9|17451.28|17331.28|10
1648557310000|2022-03-29 12:35:10|17451.19|17331.19|17450.38|17330.38|17451.87|17331.87|17450.05|17330.05|9
1648557320000|2022-03-29 12:35:20|17449.52|17329.52|17448.67|17328.67|17449.82|17329.82|17448.67|17328.67|10
1648557330000|2022-03-29 12:35:30|17448.76|17328.76|17449.12|17329.12|17449.75|17329.75|17448.76|17328.76|10
1648557340000|2022-03-29 12:35:40|17449.19|17329.19|17449.77|17329.77|17450.11|17330.11|17449.19|17329.19|8
1648557350000|2022-03-29 12:35:50|17451.1|17331.1|17454.81|17334.81|17454.81|17334.81|17451.06|17331.06|7
1648557360000|2022-03-29 12:36:00|17454.61|17334.61|17455.6|17335.6|17455.69|17335.69|17454.61|17334.61|10
1648557370000|2022-03-29 12:36:10|17455.7|17335.7|17459.06|17339.06|17459.06|17339.06|17455.7|17335.7|10
1648557380000|2022-03-29 12:36:20|17458.84|17338.84|17457.33|17337.33|17459.65|17339.65|17457.33|17337.33|9
1648557390000|2022-03-29 12:36:30|17457.48|17337.48|17459.57|17339.57|17459.57|17339.57|17457.48|17337.48|10
1648557400000|2022-03-29 12:36:40|17459.51|17339.51|17461.53|17341.53|17461.77|17341.77|17459.51|17339.51|10
1648557410000|2022-03-29 12:36:50|17461.13|17341.13|17460.88|17340.88|17462.2|17342.2|17460.82|17340.82|10
1648557420000|2022-03-29 12:37:00|17460.68|17340.68|17461.64|17341.64|17461.64|17341.64|17460.51|17340.51|10
1648557430000|2022-03-29 12:37:10|17462.28|17342.28|17463.18|17343.18|17463.55|17343.55|17461.37|17341.37|10
1648557440000|2022-03-29 12:37:20|17463.33|17343.33|17462.75|17342.75|17465.48|17345.48|17462.75|17342.75|10
1648557450000|2022-03-29 12:37:30|17462|17342|17444.44|17324.44|17462|17342|17444.44|17324.44|10
1648557460000|2022-03-29 12:37:40|17443.6|17323.6|17443.02|17323.02|17443.6|17323.6|17441.53|17321.53|9
1648557470000|2022-03-29 12:37:50|17443.48|17323.48|17448.12|17328.12|17448.12|17328.12|17443.48|17323.48|10
1648557480000|2022-03-29 12:38:00|17447.65|17327.65|17450.08|17330.08|17450.08|17330.08|17447.18|17327.18|10
1648557490000|2022-03-29 12:38:10|17449.21|17329.21|17451.01|17331.01|17451.01|17331.01|17449.21|17329.21|10
1648557500000|2022-03-29 12:38:20|17451.86|17331.86|17452.69|17332.69|17453.95|17333.95|17451.86|17331.86|10
1648557510000|2022-03-29 12:38:30|17452.96|17332.96|17455.09|17335.09|17455.13|17335.13|17452.38|17332.38|10
1648557520000|2022-03-29 12:38:40|17455|17335|17454.78|17334.78|17455.14|17335.14|17454.05|17334.05|10
1648557530000|2022-03-29 12:38:50|17454.9|17334.9|17455.88|17335.88|17455.88|17335.88|17454.48|17334.48|10
1648557540000|2022-03-29 12:39:00|17455.74|17335.74|17455.7|17335.7|17456.08|17336.08|17455.22|17335.22|10
1648557550000|2022-03-29 12:39:10|17455.47|17335.47|17457.18|17337.18|17457.18|17337.18|17455.47|17335.47|10
1648557560000|2022-03-29 12:39:20|17457.09|17337.09|17455.5|17335.5|17457.59|17337.59|17454.99|17334.99|10
1648557570000|2022-03-29 12:39:30|17455.79|17335.79|17455.92|17335.92|17456.5|17336.5|17455.48|17335.48|10
1648557580000|2022-03-29 12:39:40|17456.57|17336.57|17456.75|17336.75|17456.75|17336.75|17455.96|17335.96|9
1648557590000|2022-03-29 12:39:50|17456.91|17336.91|17457.87|17337.87|17457.87|17337.87|17455.64|17335.64|10
1648557600000|2022-03-29 12:40:00|17457.96|17337.96|17458.47|17338.47|17458.47|17338.47|17457.67|17337.67|10
1648557610000|2022-03-29 12:40:10|17458.51|17338.51|17458.35|17338.35|17458.91|17338.91|17458.08|17338.08|9
1648557620000|2022-03-29 12:40:20|17458.74|17338.74|17456.59|17336.59|17458.74|17338.74|17456.49|17336.49|8
1648557630000|2022-03-29 12:40:30|17456.53|17336.53|17461.99|17341.99|17462|17342|17456.53|17336.53|8
1648557640000|2022-03-29 12:40:40|17462.02|17342.02|17465.45|17345.45|17465.45|17345.45|17462.02|17342.02|10
1648557650000|2022-03-29 12:40:50|17465.65|17345.65|17469.37|17349.37|17469.37|17349.37|17465.29|17345.29|10
1648557660000|2022-03-29 12:41:00|17469.25|17349.25|17473.71|17353.71|17473.71|17353.71|17469.25|17349.25|10
1648557670000|2022-03-29 12:41:10|17474.34|17354.34|17479.14|17359.14|17479.66|17359.66|17474.34|17354.34|10
1648557680000|2022-03-29 12:41:20|17478.91|17358.91|17477.71|17357.71|17479.02|17359.02|17477.71|17357.71|10
1648557690000|2022-03-29 12:41:30|17477.42|17357.42|17475.52|17355.52|17477.97|17357.97|17475.52|17355.52|10
1648557700000|2022-03-29 12:41:40|17473.91|17353.91|17471.75|17351.75|17473.91|17353.91|17471.75|17351.75|9
1648557710000|2022-03-29 12:41:50|17470.93|17350.93|17465.27|17345.27|17471.25|17351.25|17465.27|17345.27|10
1648557720000|2022-03-29 12:42:00|17464.79|17344.79|17461.07|17341.07|17464.79|17344.79|17461.07|17341.07|10
1648557730000|2022-03-29 12:42:10|17460.45|17340.45|17462.82|17342.82|17462.82|17342.82|17460.34|17340.34|10
1648557740000|2022-03-29 12:42:20|17462.83|17342.83|17461.8|17341.8|17463.54|17343.54|17461.8|17341.8|9
1648557750000|2022-03-29 12:42:30|17462.38|17342.38|17463.46|17343.46|17464.23|17344.23|17462.38|17342.38|10
1648557760000|2022-03-29 12:42:40|17464.22|17344.22|17463.61|17343.61|17464.8|17344.8|17463.54|17343.54|10
1648557770000|2022-03-29 12:42:50|17463.55|17343.55|17462.69|17342.69|17464.28|17344.28|17462.61|17342.61|9
1648557780000|2022-03-29 12:43:00|17462.59|17342.59|17463.77|17343.77|17464.12|17344.12|17462.59|17342.59|10
1648557790000|2022-03-29 12:43:10|17463.98|17343.98|17461.23|17341.23|17464.16|17344.16|17461.23|17341.23|10
1648557800000|2022-03-29 12:43:20|17461.06|17341.06|17463.63|17343.63|17463.63|17343.63|17461.06|17341.06|10
1648557810000|2022-03-29 12:43:30|17464.33|17344.33|17465.84|17345.84|17465.89|17345.89|17464.33|17344.33|10
1648557820000|2022-03-29 12:43:40|17465.92|17345.92|17466.83|17346.83|17466.83|17346.83|17465.78|17345.78|10
1648557830000|2022-03-29 12:43:50|17466.99|17346.99|17465.76|17345.76|17466.99|17346.99|17465.21|17345.21|10
1648557840000|2022-03-29 12:44:00|17466.55|17346.55|17466.33|17346.33|17466.77|17346.77|17465.3|17345.3|9
1648557850000|2022-03-29 12:44:10|17466.39|17346.39|17467.59|17347.59|17467.59|17347.59|17465.91|17345.91|10
1648557860000|2022-03-29 12:44:20|17467.49|17347.49|17468.55|17348.55|17468.97|17348.97|17467.41|17347.41|10
1648557870000|2022-03-29 12:44:30|17468.42|17348.42|17475.69|17355.69|17475.69|17355.69|17468.42|17348.42|10
1648557880000|2022-03-29 12:44:40|17475.58|17355.58|17476.25|17356.25|17476.56|17356.56|17475.35|17355.35|10
1648557890000|2022-03-29 12:44:50|17476.26|17356.26|17477.23|17357.23|17477.41|17357.41|17476.26|17356.26|10
1648557900000|2022-03-29 12:45:00|17477.91|17357.91|17479.17|17359.17|17479.17|17359.17|17477.65|17357.65|10
1648557910000|2022-03-29 12:45:10|17478.14|17358.14|17479.6|17359.6|17479.79|17359.79|17477.17|17357.17|10
1648557920000|2022-03-29 12:45:20|17480.55|17360.55|17483.07|17363.07|17483.07|17363.07|17480.54|17360.54|10
1648557930000|2022-03-29 12:45:30|17484.04|17364.04|17485.91|17365.91|17486.22|17366.22|17484.04|17364.04|10
1648557940000|2022-03-29 12:45:40|17485.95|17365.95|17487|17367|17487.33|17367.33|17485.95|17365.95|10
1648557950000|2022-03-29 12:45:50|17487.19|17367.19|17485.94|17365.94|17487.45|17367.45|17485.56|17365.56|10
1648557960000|2022-03-29 12:46:00|17486.66|17366.66|17488.71|17368.71|17488.71|17368.71|17486.66|17366.66|9
1648557970000|2022-03-29 12:46:10|17487.78|17367.78|17486.54|17366.54|17487.78|17367.78|17486.33|17366.33|10
1648557980000|2022-03-29 12:46:20|17486.71|17366.71|17484.19|17364.19|17486.71|17366.71|17483.88|17363.88|9
1648557990000|2022-03-29 12:46:30|17484.15|17364.15|17483.81|17363.81|17484.57|17364.57|17483.41|17363.41|10
1648558000000|2022-03-29 12:46:40|17482.96|17362.96|17486.95|17366.95|17487.24|17367.24|17482.96|17362.96|10
1648558010000|2022-03-29 12:46:50|17487.37|17367.37|17487.46|17367.46|17487.72|17367.72|17487.14|17367.14|10
1648558020000|2022-03-29 12:47:00|17487.4|17367.4|17486.13|17366.13|17487.4|17367.4|17484.8|17364.8|10
1648558030000|2022-03-29 12:47:10|17485.93|17365.93|17481.27|17361.27|17486.19|17366.19|17481.27|17361.27|10
1648558040000|2022-03-29 12:47:20|17481.75|17361.75|17478.99|17358.99|17481.75|17361.75|17478.99|17358.99|10
1648558050000|2022-03-29 12:47:30|17478.89|17358.89|17477.84|17357.84|17478.89|17358.89|17477.23|17357.23|10
1648558060000|2022-03-29 12:47:40|17478|17358|17477.45|17357.45|17478.39|17358.39|17477.14|17357.14|10
1648558070000|2022-03-29 12:47:50|17477.57|17357.57|17478.31|17358.31|17478.31|17358.31|17476.06|17356.06|10
1648558080000|2022-03-29 12:48:00|17478.81|17358.81|17479.14|17359.14|17479.89|17359.89|17478.53|17358.53|10
1648558090000|2022-03-29 12:48:10|17479.24|17359.24|17477.33|17357.33|17479.24|17359.24|17477.13|17357.13|10
1648558100000|2022-03-29 12:48:20|17477.47|17357.47|17467.08|17347.08|17477.47|17357.47|17467.08|17347.08|9
1648558110000|2022-03-29 12:48:30|17466.33|17346.33|17451.28|17331.28|17466.33|17346.33|17451.28|17331.28|10
1648558120000|2022-03-29 12:48:40|17448.71|17328.71|17445.8|17325.8|17448.71|17328.71|17445.34|17325.34|10
1648558130000|2022-03-29 12:48:50|17445.02|17325.02|17444.52|17324.52|17445.12|17325.12|17443.99|17323.99|10
1648558140000|2022-03-29 12:49:00|17444.54|17324.54|17437.47|17317.47|17444.54|17324.54|17437.47|17317.47|10
1648558150000|2022-03-29 12:49:10|17437.8|17317.8|17442.37|17322.37|17443.2|17323.2|17437.8|17317.8|10
1648558160000|2022-03-29 12:49:20|17442.64|17322.64|17444.37|17324.37|17444.66|17324.66|17442.64|17322.64|10
1648558170000|2022-03-29 12:49:30|17441.95|17321.95|17443.54|17323.54|17443.54|17323.54|17441.13|17321.13|10
1648558180000|2022-03-29 12:49:40|17443.48|17323.48|17448.51|17328.51|17448.51|17328.51|17443.48|17323.48|10
1648558190000|2022-03-29 12:49:50|17449.02|17329.02|17448.56|17328.56|17449.37|17329.37|17447.45|17327.45|10
1648558200000|2022-03-29 12:50:00|17448.73|17328.73|17451.05|17331.05|17451.05|17331.05|17448.73|17328.73|10
1648558210000|2022-03-29 12:50:10|17451.18|17331.18|17451.06|17331.06|17451.7|17331.7|17450.52|17330.52|10
1648558220000|2022-03-29 12:50:20|17451.12|17331.12|17453.99|17333.99|17454.37|17334.37|17450.98|17330.98|10
1648558230000|2022-03-29 12:50:30|17454.13|17334.13|17452.55|17332.55|17454.18|17334.18|17452.46|17332.46|10
1648558240000|2022-03-29 12:50:40|17453.62|17333.62|17452.39|17332.39|17453.62|17333.62|17452.14|17332.14|9
1648558250000|2022-03-29 12:50:50|17452.29|17332.29|17449.25|17329.25|17452.77|17332.77|17449.25|17329.25|10
1648558260000|2022-03-29 12:51:00|17449.56|17329.56|17446.2|17326.2|17449.56|17329.56|17446.2|17326.2|10
1648558270000|2022-03-29 12:51:10|17446.24|17326.24|17445.57|17325.57|17446.39|17326.39|17445.25|17325.25|10
1648558280000|2022-03-29 12:51:20|17445.94|17325.94|17447.08|17327.08|17447.6|17327.6|17445.94|17325.94|10
1648558290000|2022-03-29 12:51:30|17446.26|17326.26|17444.45|17324.45|17446.26|17326.26|17444.45|17324.45|9
1648558300000|2022-03-29 12:51:40|17444.6|17324.6|17443.31|17323.31|17444.6|17324.6|17443.16|17323.16|9
1648558310000|2022-03-29 12:51:50|17443.53|17323.53|17443.82|17323.82|17443.82|17323.82|17442.66|17322.66|9
1648558320000|2022-03-29 12:52:00|17443.96|17323.96|17446.14|17326.14|17446.14|17326.14|17443.96|17323.96|9
1648558330000|2022-03-29 12:52:10|17446.45|17326.45|17446.95|17326.95|17447.73|17327.73|17446.45|17326.45|10
1648558340000|2022-03-29 12:52:20|17448.35|17328.35|17445.32|17325.32|17448.63|17328.63|17445.32|17325.32|10
1648558350000|2022-03-29 12:52:30|17444.27|17324.27|17441.77|17321.77|17444.27|17324.27|17441.77|17321.77|10
1648558360000|2022-03-29 12:52:40|17441.93|17321.93|17443.04|17323.04|17443.58|17323.58|17441.93|17321.93|9
1648558370000|2022-03-29 12:52:50|17442.6|17322.6|17443.64|17323.64|17443.76|17323.76|17442.6|17322.6|10
1648558380000|2022-03-29 12:53:00|17443.68|17323.68|17443.78|17323.78|17444.79|17324.79|17443.68|17323.68|10
1648558390000|2022-03-29 12:53:10|17443.82|17323.82|17445.19|17325.19|17445.56|17325.56|17443.82|17323.82|8
1648558400000|2022-03-29 12:53:20|17445.08|17325.08|17446.1|17326.1|17446.17|17326.17|17444.74|17324.74|9
1648558410000|2022-03-29 12:53:30|17446.13|17326.13|17447.88|17327.88|17447.88|17327.88|17445.64|17325.64|10
1648558420000|2022-03-29 12:53:40|17448.3|17328.3|17449.9|17329.9|17450.03|17330.03|17448.3|17328.3|10
1648558430000|2022-03-29 12:53:50|17450.06|17330.06|17451.7|17331.7|17451.99|17331.99|17449.93|17329.93|10
1648558440000|2022-03-29 12:54:00|17452.88|17332.88|17454.87|17334.87|17454.87|17334.87|17452.88|17332.88|10
1648558450000|2022-03-29 12:54:10|17455.18|17335.18|17457.69|17337.69|17457.69|17337.69|17455.18|17335.18|10
1648558460000|2022-03-29 12:54:20|17457.65|17337.65|17461.3|17341.3|17461.3|17341.3|17457.65|17337.65|8
1648558470000|2022-03-29 12:54:30|17461.88|17341.88|17462.82|17342.82|17464.12|17344.12|17461.82|17341.82|10
1648558480000|2022-03-29 12:54:40|17463.47|17343.47|17466.57|17346.57|17466.76|17346.76|17463.47|17343.47|9
1648558490000|2022-03-29 12:54:50|17466.2|17346.2|17461.21|17341.21|17466.2|17346.2|17461.09|17341.09|10
1648558500000|2022-03-29 12:55:00|17461.13|17341.13|17463.97|17343.97|17463.97|17343.97|17461.13|17341.13|10
1648558510000|2022-03-29 12:55:10|17463.77|17343.77|17463.98|17343.98|17463.98|17343.98|17463.53|17343.53|10
1648558520000|2022-03-29 12:55:20|17464.11|17344.11|17464.95|17344.95|17464.99|17344.99|17463.69|17343.69|10
1648558530000|2022-03-29 12:55:30|17465.15|17345.15|17464.63|17344.63|17465.53|17345.53|17464.63|17344.63|10
1648558540000|2022-03-29 12:55:40|17464.41|17344.41|17463.48|17343.48|17464.41|17344.41|17463.38|17343.38|10
1648558550000|2022-03-29 12:55:50|17463.53|17343.53|17464.41|17344.41|17464.41|17344.41|17463.29|17343.29|9
1648558560000|2022-03-29 12:56:00|17464.59|17344.59|17465.07|17345.07|17466.75|17346.75|17464.59|17344.59|10
1648558570000|2022-03-29 12:56:10|17465.6|17345.6|17463.78|17343.78|17466|17346|17463.78|17343.78|10
1648558580000|2022-03-29 12:56:20|17464.1|17344.1|17462.36|17342.36|17464.1|17344.1|17462.04|17342.04|10
1648558590000|2022-03-29 12:56:30|17462.95|17342.95|17465.41|17345.41|17465.61|17345.61|17462.95|17342.95|10
1648558600000|2022-03-29 12:56:40|17466.17|17346.17|17470.87|17350.87|17471.46|17351.46|17466.17|17346.17|10
1648558610000|2022-03-29 12:56:50|17471.24|17351.24|17468.94|17348.94|17471.47|17351.47|17468.94|17348.94|10
1648558620000|2022-03-29 12:57:00|17468.95|17348.95|17468.86|17348.86|17470.46|17350.46|17468.4|17348.4|10
1648558630000|2022-03-29 12:57:10|17469.14|17349.14|17466.23|17346.23|17469.38|17349.38|17465.73|17345.73|10
1648558640000|2022-03-29 12:57:20|17466.02|17346.02|17466.43|17346.43|17466.52|17346.52|17465.39|17345.39|10
1648558650000|2022-03-29 12:57:30|17466.84|17346.84|17467.18|17347.18|17467.61|17347.61|17466.39|17346.39|10
1648558660000|2022-03-29 12:57:40|17466.96|17346.96|17467.79|17347.79|17468.4|17348.4|17466.53|17346.53|10
1648558670000|2022-03-29 12:57:50|17467.94|17347.94|17467.27|17347.27|17467.94|17347.94|17466.63|17346.63|9
1648558680000|2022-03-29 12:58:00|17467.63|17347.63|17466.78|17346.78|17467.67|17347.67|17466.44|17346.44|10
1648558690000|2022-03-29 12:58:10|17466.57|17346.57|17467.28|17347.28|17467.28|17347.28|17465.67|17345.67|10
1648558700000|2022-03-29 12:58:20|17467.47|17347.47|17466.4|17346.4|17468.74|17348.74|17466.4|17346.4|10
1648558710000|2022-03-29 12:58:30|17465.92|17345.92|17460.69|17340.69|17465.92|17345.92|17460.31|17340.31|10
1648558720000|2022-03-29 12:58:40|17460.26|17340.26|17456.2|17336.2|17460.51|17340.51|17456.2|17336.2|10
1648558730000|2022-03-29 12:58:50|17456.96|17336.96|17454.99|17334.99|17456.96|17336.96|17454.99|17334.99|10
1648558740000|2022-03-29 12:59:00|17454.34|17334.34|17449.07|17329.07|17454.34|17334.34|17449.07|17329.07|9
1648558750000|2022-03-29 12:59:10|17448.96|17328.96|17448.59|17328.59|17449.44|17329.44|17447.42|17327.42|10
1648558760000|2022-03-29 12:59:20|17448.75|17328.75|17446.75|17326.75|17448.9|17328.9|17446.75|17326.75|10
1648558770000|2022-03-29 12:59:30|17445.94|17325.94|17447.14|17327.14|17447.16|17327.16|17444.79|17324.79|10
1648558780000|2022-03-29 12:59:40|17447.24|17327.24|17450.63|17330.63|17451.06|17331.06|17446.68|17326.68|10
1648558790000|2022-03-29 12:59:50|17450.52|17330.52|17451.63|17331.63|17452.01|17332.01|17450.52|17330.52|9
1648558800000|2022-03-29 13:00:00|17450.59|17330.59|17452|17332|17452.08|17332.08|17450.59|17330.59|9
1648558810000|2022-03-29 13:00:10|17452.34|17332.34|17454.2|17334.2|17454.39|17334.39|17452.34|17332.34|10
1648558820000|2022-03-29 13:00:20|17453.93|17333.93|17452.89|17332.89|17453.93|17333.93|17452.7|17332.7|10
1648558830000|2022-03-29 13:00:30|17451.85|17331.85|17451.35|17331.35|17452.56|17332.56|17451.23|17331.23|10
1648558840000|2022-03-29 13:00:40|17450.37|17330.37|17440.55|17320.55|17450.37|17330.37|17440.55|17320.55|10
1648558850000|2022-03-29 13:00:50|17440.37|17320.37|17428.8|17308.8|17440.37|17320.37|17428.8|17308.8|10
1648558860000|2022-03-29 13:01:00|17428.48|17308.48|17419.18|17299.18|17428.48|17308.48|17419.18|17299.18|10
1648558870000|2022-03-29 13:01:10|17417.87|17297.87|17416.32|17296.32|17417.87|17297.87|17415.74|17295.74|10
1648558880000|2022-03-29 13:01:20|17416.72|17296.72|17415.66|17295.66|17416.85|17296.85|17415.66|17295.66|10
1648558890000|2022-03-29 13:01:30|17415.68|17295.68|17409.54|17289.54|17415.68|17295.68|17409.08|17289.08|10
1648558900000|2022-03-29 13:01:40|17409.81|17289.81|17408.15|17288.15|17410.29|17290.29|17408.15|17288.15|10
1648558910000|2022-03-29 13:01:50|17407|17287|17410.04|17290.04|17410.18|17290.18|17406.98|17286.98|10
1648558920000|2022-03-29 13:02:00|17410.08|17290.08|17413.24|17293.24|17413.51|17293.51|17410.08|17290.08|10
1648558930000|2022-03-29 13:02:10|17413.4|17293.4|17414.5|17294.5|17414.76|17294.76|17413.32|17293.32|10
1648558940000|2022-03-29 13:02:20|17414.35|17294.35|17418.77|17298.77|17418.77|17298.77|17414.35|17294.35|10
1648558950000|2022-03-29 13:02:30|17418.39|17298.39|17420.48|17300.48|17420.48|17300.48|17418.39|17298.39|10
1648558960000|2022-03-29 13:02:40|17419.59|17299.59|17420.78|17300.78|17420.97|17300.97|17419.58|17299.58|9
1648558970000|2022-03-29 13:02:50|17420.25|17300.25|17421.69|17301.69|17421.7|17301.7|17418.61|17298.61|10
1648558980000|2022-03-29 13:03:00|17421.97|17301.97|17424.19|17304.19|17424.46|17304.46|17421.97|17301.97|10
1648558990000|2022-03-29 13:03:10|17425.04|17305.04|17428.69|17308.69|17428.69|17308.69|17425.04|17305.04|9
1648559000000|2022-03-29 13:03:20|17428.84|17308.84|17428.99|17308.99|17429.17|17309.17|17428.84|17308.84|10
1648559010000|2022-03-29 13:03:30|17428.85|17308.85|17433.28|17313.28|17433.28|17313.28|17428.85|17308.85|10
1648559020000|2022-03-29 13:03:40|17434.25|17314.25|17434.88|17314.88|17435.18|17315.18|17433.79|17313.79|10
1648559030000|2022-03-29 13:03:50|17434.6|17314.6|17437.62|17317.62|17437.62|17317.62|17434.6|17314.6|10
1648559040000|2022-03-29 13:04:00|17436.6|17316.6|17438.8|17318.8|17438.8|17318.8|17436.6|17316.6|10
1648559050000|2022-03-29 13:04:10|17439.08|17319.08|17443.13|17323.13|17443.17|17323.17|17439.08|17319.08|9
1648559060000|2022-03-29 13:04:20|17443.23|17323.23|17443.99|17323.99|17444.67|17324.67|17443.23|17323.23|10
1648559070000|2022-03-29 13:04:30|17444.87|17324.87|17447.95|17327.95|17447.95|17327.95|17444.87|17324.87|10
1648559080000|2022-03-29 13:04:40|17447.88|17327.88|17450.16|17330.16|17450.16|17330.16|17447.88|17327.88|10
1648559090000|2022-03-29 13:04:50|17450.8|17330.8|17454.69|17334.69|17454.69|17334.69|17450.8|17330.8|10
1648559100000|2022-03-29 13:05:00|17454.64|17334.64|17453.95|17333.95|17454.64|17334.64|17452.79|17332.79|10
1648559110000|2022-03-29 13:05:10|17454.96|17334.96|17454.71|17334.71|17456.69|17336.69|17454.71|17334.71|10
1648559120000|2022-03-29 13:05:20|17456.1|17336.1|17456.94|17336.94|17456.94|17336.94|17455.91|17335.91|10
1648559130000|2022-03-29 13:05:30|17456.66|17336.66|17458.1|17338.1|17458.1|17338.1|17456.65|17336.65|10
1648559140000|2022-03-29 13:05:40|17459.28|17339.28|17460.54|17340.54|17460.6|17340.6|17459.28|17339.28|10
1648559150000|2022-03-29 13:05:50|17460.65|17340.65|17460.42|17340.42|17460.65|17340.65|17459.7|17339.7|10
1648559160000|2022-03-29 13:06:00|17460.55|17340.55|17459.99|17339.99|17460.7|17340.7|17459.53|17339.53|9
1648559170000|2022-03-29 13:06:10|17460.33|17340.33|17460.49|17340.49|17460.49|17340.49|17459.71|17339.71|10
1648559180000|2022-03-29 13:06:20|17460.71|17340.71|17463.4|17343.4|17463.4|17343.4|17460.71|17340.71|10
1648559190000|2022-03-29 13:06:30|17463.3|17343.3|17463.7|17343.7|17463.7|17343.7|17462.12|17342.12|10
1648559200000|2022-03-29 13:06:40|17464.74|17344.74|17463.13|17343.13|17464.74|17344.74|17462.74|17342.74|10
1648559210000|2022-03-29 13:06:50|17463.05|17343.05|17467.64|17347.64|17467.64|17347.64|17462.98|17342.98|10
1648559220000|2022-03-29 13:07:00|17467.92|17347.92|17468.85|17348.85|17468.89|17348.89|17467.87|17347.87|10
1648559230000|2022-03-29 13:07:10|17467.46|17347.46|17465.79|17345.79|17467.74|17347.74|17465.79|17345.79|9
1648559240000|2022-03-29 13:07:20|17465.68|17345.68|17464.64|17344.64|17465.68|17345.68|17464.56|17344.56|10
1648559250000|2022-03-29 13:07:30|17464.76|17344.76|17459.04|17339.04|17465.94|17345.94|17459.04|17339.04|10
1648559260000|2022-03-29 13:07:40|17459.2|17339.2|17460.34|17340.34|17460.34|17340.34|17459.2|17339.2|10
1648559270000|2022-03-29 13:07:50|17460.15|17340.15|17461.74|17341.74|17461.77|17341.77|17459.56|17339.56|10
1648559280000|2022-03-29 13:08:00|17461.77|17341.77|17468.25|17348.25|17468.25|17348.25|17461.77|17341.77|10
1648559290000|2022-03-29 13:08:10|17468.54|17348.54|17473.62|17353.62|17473.62|17353.62|17468.54|17348.54|10
1648559300000|2022-03-29 13:08:20|17474.78|17354.78|17476.66|17356.66|17476.66|17356.66|17474.46|17354.46|9
1648559310000|2022-03-29 13:08:30|17477.53|17357.53|17478.61|17358.61|17478.99|17358.99|17477.53|17357.53|10
1648559320000|2022-03-29 13:08:40|17478.84|17358.84|17479.83|17359.83|17479.83|17359.83|17477.78|17357.78|9
1648559330000|2022-03-29 13:08:50|17481.2|17361.2|17485.19|17365.19|17485.19|17365.19|17481.2|17361.2|10
1648559340000|2022-03-29 13:09:00|17486.05|17366.05|17486.46|17366.46|17486.77|17366.77|17484.95|17364.95|9
1648559350000|2022-03-29 13:09:10|17487.11|17367.11|17486.82|17366.82|17487.11|17367.11|17485.81|17365.81|10
1648559360000|2022-03-29 13:09:20|17485.55|17365.55|17482.11|17362.11|17485.55|17365.55|17482.1|17362.1|10
1648559370000|2022-03-29 13:09:30|17481.69|17361.69|17484.18|17364.18|17484.18|17364.18|17481.61|17361.61|10
1648559380000|2022-03-29 13:09:40|17484.82|17364.82|17481.6|17361.6|17484.82|17364.82|17481.6|17361.6|10
1648559390000|2022-03-29 13:09:50|17482.47|17362.47|17483.41|17363.41|17483.92|17363.92|17482.47|17362.47|10
1648559400000|2022-03-29 13:10:00|17484.23|17364.23|17483.96|17363.96|17484.34|17364.34|17483.47|17363.47|10
1648559410000|2022-03-29 13:10:10|17483.99|17363.99|17485.08|17365.08|17485.08|17365.08|17482.92|17362.92|10
1648559420000|2022-03-29 13:10:20|17484.3|17364.3|17482.11|17362.11|17484.41|17364.41|17481.94|17361.94|9
1648559430000|2022-03-29 13:10:30|17482.16|17362.16|17478.86|17358.86|17482.16|17362.16|17478.86|17358.86|10
1648559440000|2022-03-29 13:10:40|17479.18|17359.18|17479.49|17359.49|17479.64|17359.64|17478.63|17358.63|10
1648559450000|2022-03-29 13:10:50|17479.69|17359.69|17479.4|17359.4|17479.83|17359.83|17479.4|17359.4|10
1648559460000|2022-03-29 13:11:00|17479.29|17359.29|17477.51|17357.51|17479.29|17359.29|17477.51|17357.51|10
1648559470000|2022-03-29 13:11:10|17476.95|17356.95|17476.92|17356.92|17476.95|17356.95|17475.58|17355.58|10
1648559480000|2022-03-29 13:11:20|17477.02|17357.02|17476.19|17356.19|17477.32|17357.32|17475.83|17355.83|10
1648559490000|2022-03-29 13:11:30|17476.15|17356.15|17473.01|17353.01|17476.15|17356.15|17472.75|17352.75|10
1648559500000|2022-03-29 13:11:40|17473.14|17353.14|17472.5|17352.5|17473.57|17353.57|17472.5|17352.5|10
1648559510000|2022-03-29 13:11:50|17472.3|17352.3|17469.83|17349.83|17472.58|17352.58|17469.83|17349.83|10
1648559520000|2022-03-29 13:12:00|17470.24|17350.24|17471.34|17351.34|17471.34|17351.34|17469.75|17349.75|9
1648559530000|2022-03-29 13:12:10|17472.01|17352.01|17474.57|17354.57|17474.7|17354.7|17472.01|17352.01|10
1648559540000|2022-03-29 13:12:20|17474.22|17354.22|17473.63|17353.63|17474.22|17354.22|17472.87|17352.87|9
1648559550000|2022-03-29 13:12:30|17473.78|17353.78|17474.83|17354.83|17474.89|17354.89|17473.78|17353.78|10
1648559560000|2022-03-29 13:12:40|17474.56|17354.56|17474.93|17354.93|17475.38|17355.38|17474.56|17354.56|10
1648559570000|2022-03-29 13:12:50|17474.85|17354.85|17474.56|17354.56|17474.85|17354.85|17474.21|17354.21|9
1648559580000|2022-03-29 13:13:00|17474.66|17354.66|17468.92|17348.92|17474.66|17354.66|17468.92|17348.92|10
1648559590000|2022-03-29 13:13:10|17468.88|17348.88|17469.77|17349.77|17469.77|17349.77|17468.34|17348.34|10
1648559600000|2022-03-29 13:13:20|17470.01|17350.01|17471.19|17351.19|17471.77|17351.77|17469.97|17349.97|10
1648559610000|2022-03-29 13:13:30|17471.24|17351.24|17470.15|17350.15|17471.35|17351.35|17470.15|17350.15|10
1648559620000|2022-03-29 13:13:40|17469.71|17349.71|17467.28|17347.28|17469.71|17349.71|17467.28|17347.28|10
1648559630000|2022-03-29 13:13:50|17467.39|17347.39|17466.9|17346.9|17467.39|17347.39|17465.6|17345.6|10
1648559640000|2022-03-29 13:14:00|17467.33|17347.33|17466.9|17346.9|17467.68|17347.68|17466.9|17346.9|10
1648559650000|2022-03-29 13:14:10|17466.82|17346.82|17468.72|17348.72|17468.72|17348.72|17466.37|17346.37|10
1648559660000|2022-03-29 13:14:20|17469.03|17349.03|17471.77|17351.77|17471.77|17351.77|17469.03|17349.03|10
1648559670000|2022-03-29 13:14:30|17471.54|17351.54|17469.97|17349.97|17471.54|17351.54|17469.97|17349.97|10
1648559680000|2022-03-29 13:14:40|17470.26|17350.26|17469.85|17349.85|17470.64|17350.64|17469.85|17349.85|10
1648559690000|2022-03-29 13:14:50|17470.56|17350.56|17472.06|17352.06|17472.48|17352.48|17470.56|17350.56|10
1648559700000|2022-03-29 13:15:00|17471.84|17351.84|17471.02|17351.02|17472.02|17352.02|17470.94|17350.94|9
1648559710000|2022-03-29 13:15:10|17473.75|17353.75|17476.63|17356.63|17476.63|17356.63|17473.75|17353.75|9
1648559720000|2022-03-29 13:15:20|17477|17357|17476.56|17356.56|17477.02|17357.02|17476.35|17356.35|10
1648559730000|2022-03-29 13:15:30|17476.96|17356.96|17476.96|17356.96|17477.43|17357.43|17476.94|17356.94|10
1648559740000|2022-03-29 13:15:40|17475.02|17355.02|17469.85|17349.85|17475.02|17355.02|17469.85|17349.85|10
1648559750000|2022-03-29 13:15:50|17469.12|17349.12|17470.2|17350.2|17470.5|17350.5|17468.43|17348.43|10
1648559760000|2022-03-29 13:16:00|17470|17350|17469.81|17349.81|17470.48|17350.48|17469.8|17349.8|10
1648559770000|2022-03-29 13:16:10|17469.23|17349.23|17472.31|17352.31|17472.36|17352.36|17469.2|17349.2|10
1648559780000|2022-03-29 13:16:20|17472.39|17352.39|17472.45|17352.45|17472.86|17352.86|17472.29|17352.29|10
1648559790000|2022-03-29 13:16:30|17472.76|17352.76|17470.3|17350.3|17472.79|17352.79|17470.3|17350.3|10
1648559800000|2022-03-29 13:16:40|17470.02|17350.02|17467.05|17347.05|17470.02|17350.02|17466.28|17346.28|9
1648559810000|2022-03-29 13:16:50|17467.08|17347.08|17463.18|17343.18|17467.08|17347.08|17463.18|17343.18|9
1648559820000|2022-03-29 13:17:00|17463.68|17343.68|17461.89|17341.89|17463.74|17343.74|17461.89|17341.89|10
1648559830000|2022-03-29 13:17:10|17461.79|17341.79|17461.05|17341.05|17461.79|17341.79|17461.05|17341.05|10
1648559840000|2022-03-29 13:17:20|17461.19|17341.19|17462.07|17342.07|17462.23|17342.23|17460.87|17340.87|10
1648559850000|2022-03-29 13:17:30|17462.54|17342.54|17461.58|17341.58|17462.54|17342.54|17460.84|17340.84|9
1648559860000|2022-03-29 13:17:40|17461.63|17341.63|17460.17|17340.17|17461.87|17341.87|17460.14|17340.14|10
1648559870000|2022-03-29 13:17:50|17460.33|17340.33|17455.44|17335.44|17460.35|17340.35|17455.44|17335.44|10
1648559880000|2022-03-29 13:18:00|17455.46|17335.46|17453.88|17333.88|17456.06|17336.06|17453.88|17333.88|10
1648559890000|2022-03-29 13:18:10|17452.97|17332.97|17450.82|17330.82|17452.97|17332.97|17450.82|17330.82|10
1648559900000|2022-03-29 13:18:20|17451.07|17331.07|17451.54|17331.54|17452.09|17332.09|17451.07|17331.07|10
1648559910000|2022-03-29 13:18:30|17452.77|17332.77|17454.97|17334.97|17455.01|17335.01|17452.32|17332.32|10
1648559920000|2022-03-29 13:18:40|17455.15|17335.15|17456.81|17336.81|17456.81|17336.81|17455.15|17335.15|10
1648559930000|2022-03-29 13:18:50|17456.68|17336.68|17455.42|17335.42|17456.68|17336.68|17455.42|17335.42|9
1648559940000|2022-03-29 13:19:00|17455.57|17335.57|17454.18|17334.18|17455.57|17335.57|17453.02|17333.02|10
1648559950000|2022-03-29 13:19:10|17454.24|17334.24|17451.79|17331.79|17454.24|17334.24|17451.79|17331.79|10
1648559960000|2022-03-29 13:19:20|17451.76|17331.76|17452.19|17332.19|17452.43|17332.43|17451.76|17331.76|10
1648559970000|2022-03-29 13:19:30|17451.85|17331.85|17450.12|17330.12|17451.85|17331.85|17450.12|17330.12|10
1648559980000|2022-03-29 13:19:40|17451.17|17331.17|17451.42|17331.42|17451.42|17331.42|17450.73|17330.73|8
1648559990000|2022-03-29 13:19:50|17450.77|17330.77|17450.18|17330.18|17451.16|17331.16|17450.18|17330.18|10
1648560000000|2022-03-29 13:20:00|17450.1|17330.1|17451.65|17331.65|17451.83|17331.83|17450.1|17330.1|9
1648560010000|2022-03-29 13:20:10|17451.58|17331.58|17450.02|17330.02|17451.94|17331.94|17450.02|17330.02|10
1648560020000|2022-03-29 13:20:20|17450.06|17330.06|17449.97|17329.97|17451.38|17331.38|17449.85|17329.85|9
1648560030000|2022-03-29 13:20:30|17449.93|17329.93|17452.07|17332.07|17452.07|17332.07|17449.93|17329.93|10
1648560040000|2022-03-29 13:20:40|17452.04|17332.04|17452.1|17332.1|17452.83|17332.83|17452.04|17332.04|10
1648560050000|2022-03-29 13:20:50|17451.97|17331.97|17449.04|17329.04|17451.97|17331.97|17449.03|17329.03|10
1648560060000|2022-03-29 13:21:00|17449.2|17329.2|17445.85|17325.85|17449.2|17329.2|17445.85|17325.85|8
1648560070000|2022-03-29 13:21:10|17445.63|17325.63|17443.05|17323.05|17445.63|17325.63|17443.05|17323.05|10
1648560080000|2022-03-29 13:21:20|17443.11|17323.11|17439.15|17319.15|17443.4|17323.4|17439.15|17319.15|10
1648560090000|2022-03-29 13:21:30|17437.54|17317.54|17430.32|17310.32|17437.91|17317.91|17430.32|17310.32|10
1648560100000|2022-03-29 13:21:40|17429.98|17309.98|17426.1|17306.1|17429.98|17309.98|17426.1|17306.1|9
1648560110000|2022-03-29 13:21:50|17426.25|17306.25|17425.18|17305.18|17426.26|17306.26|17425.18|17305.18|10
1648560120000|2022-03-29 13:22:00|17424.84|17304.84|17424.39|17304.39|17424.84|17304.84|17423.58|17303.58|10
1648560130000|2022-03-29 13:22:10|17424.01|17304.01|17425.92|17305.92|17425.92|17305.92|17424.01|17304.01|10
1648560140000|2022-03-29 13:22:20|17425.7|17305.7|17423.15|17303.15|17425.7|17305.7|17423.15|17303.15|10
1648560150000|2022-03-29 13:22:30|17423.14|17303.14|17423.9|17303.9|17424.07|17304.07|17422.82|17302.82|10
1648560160000|2022-03-29 13:22:40|17423.36|17303.36|17426.59|17306.59|17427.04|17307.04|17423.34|17303.34|9
1648560170000|2022-03-29 13:22:50|17426.9|17306.9|17428.12|17308.12|17428.12|17308.12|17426.16|17306.16|10
1648560180000|2022-03-29 13:23:00|17428.04|17308.04|17428.94|17308.94|17429.15|17309.15|17428.04|17308.04|10
1648560190000|2022-03-29 13:23:10|17428.88|17308.88|17429.21|17309.21|17429.21|17309.21|17428.75|17308.75|8
1648560200000|2022-03-29 13:23:20|17428.88|17308.88|17429.16|17309.16|17429.16|17309.16|17428.77|17308.77|10
1648560210000|2022-03-29 13:23:30|17429.05|17309.05|17430.3|17310.3|17430.39|17310.39|17428.57|17308.57|10
1648560220000|2022-03-29 13:23:40|17430.29|17310.29|17430.71|17310.71|17430.71|17310.71|17430.23|17310.23|9
1648560230000|2022-03-29 13:23:50|17431.16|17311.16|17429.91|17309.91|17431.16|17311.16|17429.68|17309.68|10
1648560240000|2022-03-29 13:24:00|17429.88|17309.88|17429.68|17309.68|17430.09|17310.09|17429.57|17309.57|10
1648560250000|2022-03-29 13:24:10|17429.26|17309.26|17427.39|17307.39|17429.73|17309.73|17427.39|17307.39|9
1648560260000|2022-03-29 13:24:20|17427.41|17307.41|17425.69|17305.69|17427.41|17307.41|17425.39|17305.39|10
1648560270000|2022-03-29 13:24:30|17425.04|17305.04|17425.06|17305.06|17425.53|17305.53|17425.04|17305.04|9
1648560280000|2022-03-29 13:24:40|17425.34|17305.34|17424.69|17304.69|17425.38|17305.38|17424.69|17304.69|10
1648560290000|2022-03-29 13:24:50|17424.54|17304.54|17423.8|17303.8|17424.54|17304.54|17423.8|17303.8|10
1648560300000|2022-03-29 13:25:00|17423.79|17303.79|17422.77|17302.77|17424.01|17304.01|17422.77|17302.77|10
1648560310000|2022-03-29 13:25:10|17422.82|17302.82|17426.41|17306.41|17426.41|17306.41|17422.82|17302.82|10
1648560320000|2022-03-29 13:25:20|17426.43|17306.43|17425.75|17305.75|17426.99|17306.99|17425.75|17305.75|9
1648560330000|2022-03-29 13:25:30|17426.38|17306.38|17426.82|17306.82|17427.1|17307.1|17426.38|17306.38|10
1648560340000|2022-03-29 13:25:40|17426.96|17306.96|17425.99|17305.99|17426.96|17306.96|17425.99|17305.99|8
1648560350000|2022-03-29 13:25:50|17426.51|17306.51|17427.4|17307.4|17427.47|17307.47|17426.51|17306.51|8
1648560360000|2022-03-29 13:26:00|17427.03|17307.03|17428.29|17308.29|17428.4|17308.4|17426.67|17306.67|9
1648560370000|2022-03-29 13:26:10|17428.36|17308.36|17428.91|17308.91|17428.91|17308.91|17428.02|17308.02|9
1648560380000|2022-03-29 13:26:20|17428.94|17308.94|17431.02|17311.02|17431.02|17311.02|17428.94|17308.94|9
1648560390000|2022-03-29 13:26:30|17431.26|17311.26|17431.84|17311.84|17432.02|17312.02|17431.26|17311.26|8
1648560400000|2022-03-29 13:26:40|17432.03|17312.03|17432.12|17312.12|17432.21|17312.21|17431.48|17311.48|10
1648560410000|2022-03-29 13:26:50|17432.37|17312.37|17434.59|17314.59|17434.59|17314.59|17432.37|17312.37|10
1648560420000|2022-03-29 13:27:00|17434.63|17314.63|17435.65|17315.65|17435.65|17315.65|17434.6|17314.6|9
1648560430000|2022-03-29 13:27:10|17436.38|17316.38|17437.55|17317.55|17437.55|17317.55|17436.24|17316.24|9
1648560440000|2022-03-29 13:27:20|17437.72|17317.72|17437.9|17317.9|17438.56|17318.56|17437.72|17317.72|10
1648560450000|2022-03-29 13:27:30|17438.95|17318.95|17439.4|17319.4|17440.34|17320.34|17438.8|17318.8|9
1648560460000|2022-03-29 13:27:40|17439.38|17319.38|17437.99|17317.99|17439.4|17319.4|17437.95|17317.95|10
1648560470000|2022-03-29 13:27:50|17437.75|17317.75|17433.42|17313.42|17437.75|17317.75|17433.42|17313.42|10
1648560480000|2022-03-29 13:28:00|17433.09|17313.09|17432.09|17312.09|17433.09|17313.09|17431.97|17311.97|10
1648560490000|2022-03-29 13:28:10|17432.87|17312.87|17426.59|17306.59|17432.87|17312.87|17426.59|17306.59|10
1648560500000|2022-03-29 13:28:20|17425.8|17305.8|17422.19|17302.19|17426.05|17306.05|17422.11|17302.11|10
1648560510000|2022-03-29 13:28:30|17422.36|17302.36|17416.74|17296.74|17422.36|17302.36|17416.74|17296.74|10
1648560520000|2022-03-29 13:28:40|17416.79|17296.79|17415.21|17295.21|17417.21|17297.21|17415.21|17295.21|10
1648560530000|2022-03-29 13:28:50|17414.69|17294.69|17412.34|17292.34|17414.69|17294.69|17411.87|17291.87|10
1648560540000|2022-03-29 13:29:00|17412.39|17292.39|17415.89|17295.89|17415.89|17295.89|17412.23|17292.23|10
1648560550000|2022-03-29 13:29:10|17415.91|17295.91|17421.55|17301.55|17421.86|17301.86|17415.91|17295.91|10
1648560560000|2022-03-29 13:29:20|17422.46|17302.46|17420.49|17300.49|17422.46|17302.46|17420.45|17300.45|9
1648560570000|2022-03-29 13:29:30|17420.31|17300.31|17421.7|17301.7|17421.7|17301.7|17420.31|17300.31|9
1648560580000|2022-03-29 13:29:40|17421.59|17301.59|17423.29|17303.29|17423.29|17303.29|17421.37|17301.37|10
1648560590000|2022-03-29 13:29:50|17423.34|17303.34|17424.76|17304.76|17424.81|17304.81|17422.75|17302.75|10
1648560600000|2022-03-29 13:30:00|17425.27|17305.27|17427.11|17307.11|17427.92|17307.92|17425.27|17305.27|10
1648560610000|2022-03-29 13:30:10|17427|17307|17428.02|17308.02|17428.31|17308.31|17426.17|17306.17|10
1648560620000|2022-03-29 13:30:20|17427.97|17307.97|17428.39|17308.39|17428.39|17308.39|17427.12|17307.12|10
1648560630000|2022-03-29 13:30:30|17428.67|17308.67|17426.77|17306.77|17428.67|17308.67|17426.77|17306.77|10
1648560640000|2022-03-29 13:30:40|17426.34|17306.34|17427.83|17307.83|17427.83|17307.83|17425.72|17305.72|10
1648560650000|2022-03-29 13:30:50|17428.01|17308.01|17430.98|17310.98|17431.05|17311.05|17428.01|17308.01|10
1648560660000|2022-03-29 13:31:00|17431.15|17311.15|17431.61|17311.61|17431.76|17311.76|17430.77|17310.77|10
1648560670000|2022-03-29 13:31:10|17431.58|17311.58|17432.95|17312.95|17432.95|17312.95|17431.54|17311.54|8
1648560680000|2022-03-29 13:31:20|17433.87|17313.87|17433.75|17313.75|17434.23|17314.23|17433.32|17313.32|10
1648560690000|2022-03-29 13:31:30|17433.93|17313.93|17434.88|17314.88|17435.14|17315.14|17433.93|17313.93|10
1648560700000|2022-03-29 13:31:40|17435.12|17315.12|17439.61|17319.61|17439.61|17319.61|17435.12|17315.12|9
1648560710000|2022-03-29 13:31:50|17439.81|17319.81|17443.98|17323.98|17443.98|17323.98|17439.81|17319.81|10
1648560720000|2022-03-29 13:32:00|17443.95|17323.95|17445.66|17325.66|17445.74|17325.74|17443.95|17323.95|10
1648560730000|2022-03-29 13:32:10|17446.08|17326.08|17445.97|17325.97|17446.73|17326.73|17445.97|17325.97|9
1648560740000|2022-03-29 13:32:20|17445.95|17325.95|17445.7|17325.7|17446.56|17326.56|17445.7|17325.7|9
1648560750000|2022-03-29 13:32:30|17445.6|17325.6|17444.69|17324.69|17445.6|17325.6|17443.75|17323.75|10
1648560760000|2022-03-29 13:32:40|17444.51|17324.51|17449.89|17329.89|17450.33|17330.33|17444.51|17324.51|10
1648560770000|2022-03-29 13:32:50|17450.75|17330.75|17450.22|17330.22|17451.16|17331.16|17450.22|17330.22|10
1648560780000|2022-03-29 13:33:00|17449.94|17329.94|17450.74|17330.74|17450.75|17330.75|17449.94|17329.94|10
1648560790000|2022-03-29 13:33:10|17450.57|17330.57|17451.81|17331.81|17452.14|17332.14|17450.57|17330.57|10
1648560800000|2022-03-29 13:33:20|17451.4|17331.4|17449.37|17329.37|17451.59|17331.59|17449.37|17329.37|10
1648560810000|2022-03-29 13:33:30|17449.17|17329.17|17447.01|17327.01|17449.27|17329.27|17447.01|17327.01|9
1648560820000|2022-03-29 13:33:40|17445.98|17325.98|17447.01|17327.01|17447.01|17327.01|17445.65|17325.65|10
1648560830000|2022-03-29 13:33:50|17447.1|17327.1|17450.45|17330.45|17450.45|17330.45|17447.1|17327.1|9
1648560840000|2022-03-29 13:34:00|17450.06|17330.06|17451.11|17331.11|17451.12|17331.12|17450.01|17330.01|10
1648560850000|2022-03-29 13:34:10|17451.07|17331.07|17454.27|17334.27|17454.27|17334.27|17450.83|17330.83|10
1648560860000|2022-03-29 13:34:20|17454.17|17334.17|17457.35|17337.35|17457.35|17337.35|17454.17|17334.17|10
1648560870000|2022-03-29 13:34:30|17456.89|17336.89|17457.61|17337.61|17457.89|17337.89|17456.89|17336.89|9
1648560880000|2022-03-29 13:34:40|17457.54|17337.54|17459.29|17339.29|17459.29|17339.29|17457.54|17337.54|10
1648560890000|2022-03-29 13:34:50|17459.3|17339.3|17459.64|17339.64|17459.64|17339.64|17459.23|17339.23|10
1648560900000|2022-03-29 13:35:00|17459.74|17339.74|17463.35|17343.35|17464.02|17344.02|17459.69|17339.69|10
1648560910000|2022-03-29 13:35:10|17463.23|17343.23|17463.42|17343.42|17463.42|17343.42|17462.14|17342.14|9
1648560920000|2022-03-29 13:35:20|17462.85|17342.85|17461.29|17341.29|17462.85|17342.85|17461.21|17341.21|10
1648560930000|2022-03-29 13:35:30|17463.41|17343.41|17468.87|17348.87|17468.87|17348.87|17463.41|17343.41|9
1648560940000|2022-03-29 13:35:40|17468.83|17348.83|17467.59|17347.59|17469.8|17349.8|17467.59|17347.59|10
1648560950000|2022-03-29 13:35:50|17467.21|17347.21|17473.21|17353.21|17473.21|17353.21|17466.84|17346.84|9
1648560960000|2022-03-29 13:36:00|17472.84|17352.84|17476.36|17356.36|17476.36|17356.36|17472.65|17352.65|10
1648560970000|2022-03-29 13:36:10|17477.44|17357.44|17482.16|17362.16|17482.78|17362.78|17477.34|17357.34|10
1648560980000|2022-03-29 13:36:20|17484.33|17364.33|17485.86|17365.86|17485.86|17365.86|17483.69|17363.69|10
1648560990000|2022-03-29 13:36:30|17485.76|17365.76|17481.1|17361.1|17485.86|17365.86|17481.1|17361.1|10
1648561000000|2022-03-29 13:36:40|17480.68|17360.68|17480.5|17360.5|17481.62|17361.62|17480.5|17360.5|10
1648561010000|2022-03-29 13:36:50|17480.71|17360.71|17478.18|17358.18|17480.71|17360.71|17478.18|17358.18|10
1648561020000|2022-03-29 13:37:00|17478.49|17358.49|17477.04|17357.04|17478.49|17358.49|17476.51|17356.51|8
1648561030000|2022-03-29 13:37:10|17477.29|17357.29|17478.66|17358.66|17479.05|17359.05|17477.29|17357.29|10
1648561040000|2022-03-29 13:37:20|17478.62|17358.62|17479.02|17359.02|17479.42|17359.42|17478.62|17358.62|10
1648561050000|2022-03-29 13:37:30|17478.58|17358.58|17478.82|17358.82|17479.51|17359.51|17478.58|17358.58|10
1648561060000|2022-03-29 13:37:40|17479.16|17359.16|17479.5|17359.5|17479.87|17359.87|17479.16|17359.16|10
1648561070000|2022-03-29 13:37:50|17479.66|17359.66|17480.06|17360.06|17481.25|17361.25|17479.45|17359.45|10
1648561080000|2022-03-29 13:38:00|17480.03|17360.03|17483.82|17363.82|17483.82|17363.82|17479.67|17359.67|9
1648561090000|2022-03-29 13:38:10|17483.87|17363.87|17486.22|17366.22|17486.22|17366.22|17483.84|17363.84|10
1648561100000|2022-03-29 13:38:20|17486.26|17366.26|17488.24|17368.24|17488.24|17368.24|17485.9|17365.9|10
1648561110000|2022-03-29 13:38:30|17488.3|17368.3|17486.93|17366.93|17488.36|17368.36|17486.93|17366.93|10
1648561120000|2022-03-29 13:38:40|17485.99|17365.99|17483.86|17363.86|17485.99|17365.99|17483.5|17363.5|9
1648561130000|2022-03-29 13:38:50|17483.95|17363.95|17484.2|17364.2|17486.39|17366.39|17483.95|17363.95|10
1648561140000|2022-03-29 13:39:00|17483.56|17363.56|17484.16|17364.16|17484.16|17364.16|17483.52|17363.52|9
1648561150000|2022-03-29 13:39:10|17484.45|17364.45|17487.08|17367.08|17487.08|17367.08|17484.45|17364.45|10
1648561160000|2022-03-29 13:39:20|17487.83|17367.83|17486.82|17366.82|17488.12|17368.12|17486.82|17366.82|10
1648561170000|2022-03-29 13:39:30|17482.72|17362.72|17473.27|17353.27|17482.72|17362.72|17473.27|17353.27|10
1648561180000|2022-03-29 13:39:40|17473.5|17353.5|17468.01|17348.01|17473.5|17353.5|17467.81|17347.81|10
1648561190000|2022-03-29 13:39:50|17467.91|17347.91|17465.64|17345.64|17467.91|17347.91|17465.61|17345.61|10
1648561200000|2022-03-29 13:40:00|17465.72|17345.72|17467.98|17347.98|17467.98|17347.98|17465.61|17345.61|10
1648561210000|2022-03-29 13:40:10|17467.77|17347.77|17466.46|17346.46|17468.4|17348.4|17466.46|17346.46|10
1648561220000|2022-03-29 13:40:20|17465.9|17345.9|17458.82|17338.82|17465.9|17345.9|17458.82|17338.82|10
1648561230000|2022-03-29 13:40:30|17458.06|17338.06|17459.86|17339.86|17459.86|17339.86|17458.06|17338.06|10
1648561240000|2022-03-29 13:40:40|17458.88|17338.88|17458.52|17338.52|17459.56|17339.56|17458.52|17338.52|10
1648561250000|2022-03-29 13:40:50|17457.8|17337.8|17458.02|17338.02|17458.79|17338.79|17456.31|17336.31|10
1648561260000|2022-03-29 13:41:00|17457.88|17337.88|17454.17|17334.17|17457.88|17337.88|17454.17|17334.17|10
1648561270000|2022-03-29 13:41:10|17454.06|17334.06|17449.96|17329.96|17454.06|17334.06|17449.73|17329.73|10
1648561280000|2022-03-29 13:41:20|17449.93|17329.93|17446.78|17326.78|17449.93|17329.93|17446.78|17326.78|10
1648561290000|2022-03-29 13:41:30|17446.7|17326.7|17445.74|17325.74|17448.25|17328.25|17445.74|17325.74|10
1648561300000|2022-03-29 13:41:40|17446.04|17326.04|17448.22|17328.22|17448.22|17328.22|17445.93|17325.93|10
1648561310000|2022-03-29 13:41:50|17448.36|17328.36|17450.32|17330.32|17450.52|17330.52|17448.29|17328.29|10
1648561320000|2022-03-29 13:42:00|17450.09|17330.09|17444.18|17324.18|17450.09|17330.09|17444.18|17324.18|10
1648561330000|2022-03-29 13:42:10|17443.39|17323.39|17438.59|17318.59|17443.39|17323.39|17438.47|17318.47|10
1648561340000|2022-03-29 13:42:20|17438.61|17318.61|17436.05|17316.05|17438.61|17318.61|17434.42|17314.42|10
1648561350000|2022-03-29 13:42:30|17436.21|17316.21|17434.58|17314.58|17436.66|17316.66|17434.58|17314.58|9
1648561360000|2022-03-29 13:42:40|17434.08|17314.08|17432.43|17312.43|17436.24|17316.24|17432.43|17312.43|9
1648561370000|2022-03-29 13:42:50|17434.69|17314.69|17436.52|17316.52|17436.84|17316.84|17434.5|17314.5|10
1648561380000|2022-03-29 13:43:00|17436.67|17316.67|17440.58|17320.58|17440.9|17320.9|17436.67|17316.67|10
1648561390000|2022-03-29 13:43:10|17440.02|17320.02|17442.88|17322.88|17442.88|17322.88|17440.02|17320.02|9
1648561400000|2022-03-29 13:43:20|17443.22|17323.22|17441.9|17321.9|17444.76|17324.76|17441.9|17321.9|10
1648561410000|2022-03-29 13:43:30|17442.8|17322.8|17442.03|17322.03|17443.77|17323.77|17442.03|17322.03|10
1648561420000|2022-03-29 13:43:40|17441.31|17321.31|17442.53|17322.53|17443.07|17323.07|17441.21|17321.21|10
1648561430000|2022-03-29 13:43:50|17441.41|17321.41|17440.75|17320.75|17442.12|17322.12|17440.75|17320.75|9
1648561440000|2022-03-29 13:44:00|17440.7|17320.7|17436.83|17316.83|17440.7|17320.7|17436.83|17316.83|9
1648561450000|2022-03-29 13:44:10|17437.07|17317.07|17431.51|17311.51|17437.07|17317.07|17431.51|17311.51|10
1648561460000|2022-03-29 13:44:20|17430.82|17310.82|17428.35|17308.35|17430.82|17310.82|17428.11|17308.11|10
1648561470000|2022-03-29 13:44:30|17427.44|17307.44|17426.14|17306.14|17427.44|17307.44|17425.93|17305.93|10
1648561480000|2022-03-29 13:44:40|17425.9|17305.9|17421|17301|17425.9|17305.9|17421|17301|10
1648561490000|2022-03-29 13:44:50|17418.69|17298.69|17408.94|17288.94|17418.69|17298.69|17408.94|17288.94|10
1648561500000|2022-03-29 13:45:00|17408.69|17288.69|17408.33|17288.33|17408.69|17288.69|17405.85|17285.85|10
1648561510000|2022-03-29 13:45:10|17406.9|17286.9|17404.54|17284.54|17406.9|17286.9|17403.86|17283.86|10
1648561520000|2022-03-29 13:45:20|17404.57|17284.57|17402.65|17282.65|17404.57|17284.57|17402.54|17282.54|10
1648561530000|2022-03-29 13:45:30|17403.13|17283.13|17404.08|17284.08|17404.51|17284.51|17402.79|17282.79|10
1648561540000|2022-03-29 13:45:40|17403.41|17283.41|17403.04|17283.04|17403.41|17283.41|17402.18|17282.18|10
1648561550000|2022-03-29 13:45:50|17404.88|17284.88|17404.59|17284.59|17404.88|17284.88|17404.11|17284.11|10
1648561560000|2022-03-29 13:46:00|17404.69|17284.69|17404.35|17284.35|17404.83|17284.83|17404.28|17284.28|10
1648561570000|2022-03-29 13:46:10|17404.03|17284.03|17401.58|17281.58|17404.13|17284.13|17401.33|17281.33|10
1648561580000|2022-03-29 13:46:20|17401.57|17281.57|17403.47|17283.47|17403.75|17283.75|17401.51|17281.51|10
1648561590000|2022-03-29 13:46:30|17403.92|17283.92|17402.28|17282.28|17403.98|17283.98|17402.28|17282.28|10
1648561600000|2022-03-29 13:46:40|17402.06|17282.06|17404.1|17284.1|17404.1|17284.1|17401.79|17281.79|10
1648561610000|2022-03-29 13:46:50|17403.88|17283.88|17397.39|17277.39|17403.88|17283.88|17397.39|17277.39|10
1648561620000|2022-03-29 13:47:00|17396.71|17276.71|17393.03|17273.03|17396.71|17276.71|17391.95|17271.95|10
1648561630000|2022-03-29 13:47:10|17392.15|17272.15|17390.73|17270.73|17392.15|17272.15|17390.73|17270.73|10
1648561640000|2022-03-29 13:47:20|17390.72|17270.72|17389.9|17269.9|17390.72|17270.72|17388.93|17268.93|10
1648561650000|2022-03-29 13:47:30|17389.31|17269.31|17386.27|17266.27|17389.42|17269.42|17386.27|17266.27|9
1648561660000|2022-03-29 13:47:40|17387.3|17267.3|17386.77|17266.77|17387.98|17267.98|17386.7|17266.7|10
1648561670000|2022-03-29 13:47:50|17386.67|17266.67|17387.18|17267.18|17388.39|17268.39|17386.6|17266.6|10
1648561680000|2022-03-29 13:48:00|17387.53|17267.53|17388.04|17268.04|17388.6|17268.6|17386.82|17266.82|9
1648561690000|2022-03-29 13:48:10|17387.63|17267.63|17382.4|17262.4|17387.63|17267.63|17382.4|17262.4|10
1648561700000|2022-03-29 13:48:20|17382.02|17262.02|17377.6|17257.6|17382.02|17262.02|17377.47|17257.47|10
1648561710000|2022-03-29 13:48:30|17377.46|17257.46|17369.97|17249.97|17377.56|17257.56|17369.97|17249.97|10
1648561720000|2022-03-29 13:48:40|17369.95|17249.95|17360.64|17240.64|17369.95|17249.95|17360.64|17240.64|10
1648561730000|2022-03-29 13:48:50|17358.94|17238.94|17343.46|17223.46|17358.94|17238.94|17342.37|17222.37|10
1648561740000|2022-03-29 13:49:00|17343.56|17223.56|17335.81|17215.81|17343.64|17223.64|17335.81|17215.81|10
1648561750000|2022-03-29 13:49:10|17336.02|17216.02|17335.38|17215.38|17336.3|17216.3|17335.14|17215.14|10
1648561760000|2022-03-29 13:49:20|17335.28|17215.28|17335.03|17215.03|17336.51|17216.51|17334.85|17214.85|10
1648561770000|2022-03-29 13:49:30|17334.79|17214.79|17327.02|17207.02|17334.79|17214.79|17327.02|17207.02|10
1648561780000|2022-03-29 13:49:40|17325.93|17205.93|17311.61|17191.61|17325.93|17205.93|17311.61|17191.61|10
1648561790000|2022-03-29 13:49:50|17310.51|17190.51|17306.6|17186.6|17310.51|17190.51|17306.11|17186.11|10
1648561800000|2022-03-29 13:50:00|17306.93|17186.93|17303.89|17183.89|17306.93|17186.93|17302.18|17182.18|10
1648561810000|2022-03-29 13:50:10|17301.13|17181.13|17302.61|17182.61|17302.95|17182.95|17300.07|17180.07|10
1648561820000|2022-03-29 13:50:20|17303.29|17183.29|17304.69|17184.69|17304.69|17184.69|17302.85|17182.85|10
1648561830000|2022-03-29 13:50:30|17305.07|17185.07|17309.69|17189.69|17309.87|17189.87|17305.07|17185.07|10
1648561840000|2022-03-29 13:50:40|17312.43|17192.43|17318.47|17198.47|17318.47|17198.47|17312.41|17192.41|10
1648561850000|2022-03-29 13:50:50|17318.14|17198.14|17319.69|17199.69|17321.19|17201.19|17318.14|17198.14|10
1648561860000|2022-03-29 13:51:00|17317.74|17197.74|17316.53|17196.53|17317.74|17197.74|17316.53|17196.53|10
1648561870000|2022-03-29 13:51:10|17316.74|17196.74|17317.83|17197.83|17318.09|17198.09|17316.49|17196.49|10
1648561880000|2022-03-29 13:51:20|17319.07|17199.07|17320.13|17200.13|17320.13|17200.13|17317.84|17197.84|10
1648561890000|2022-03-29 13:51:30|17321.05|17201.05|17322.86|17202.86|17323.14|17203.14|17321.05|17201.05|10
1648561900000|2022-03-29 13:51:40|17322.08|17202.08|17323.38|17203.38|17324.25|17204.25|17321.87|17201.87|10
1648561910000|2022-03-29 13:51:50|17323.35|17203.35|17324.08|17204.08|17324.15|17204.15|17322.78|17202.78|10
1648561920000|2022-03-29 13:52:00|17323.73|17203.73|17322.84|17202.84|17323.87|17203.87|17322.66|17202.66|9
1648561930000|2022-03-29 13:52:10|17322.66|17202.66|17322.97|17202.97|17325.64|17205.64|17322.66|17202.66|10
1648561940000|2022-03-29 13:52:20|17322.7|17202.7|17321.61|17201.61|17322.76|17202.76|17321.29|17201.29|10
1648561950000|2022-03-29 13:52:30|17321.88|17201.88|17322.66|17202.66|17323.19|17203.19|17321.88|17201.88|10
1648561960000|2022-03-29 13:52:40|17322.87|17202.87|17320.32|17200.32|17322.87|17202.87|17320.32|17200.32|10
1648561970000|2022-03-29 13:52:50|17320.68|17200.68|17321.38|17201.38|17322.23|17202.23|17320.62|17200.62|10
1648561980000|2022-03-29 13:53:00|17321.18|17201.18|17323|17203|17323|17203|17321.11|17201.11|10
1648561990000|2022-03-29 13:53:10|17323.12|17203.12|17324.29|17204.29|17324.41|17204.41|17322.83|17202.83|9
1648562000000|2022-03-29 13:53:20|17324.09|17204.09|17325.19|17205.19|17325.19|17205.19|17324.09|17204.09|10
1648562010000|2022-03-29 13:53:30|17326.08|17206.08|17326.93|17206.93|17327.1|17207.1|17326.03|17206.03|9
1648562020000|2022-03-29 13:53:40|17327.42|17207.42|17326.52|17206.52|17327.42|17207.42|17326.05|17206.05|10
1648562030000|2022-03-29 13:53:50|17325.66|17205.66|17324.79|17204.79|17325.66|17205.66|17324.56|17204.56|10
1648562040000|2022-03-29 13:54:00|17324.74|17204.74|17324|17204|17325.87|17205.87|17324|17204|8
1648562050000|2022-03-29 13:54:10|17323.98|17203.98|17319.88|17199.88|17324.57|17204.57|17319.88|17199.88|10
1648562060000|2022-03-29 13:54:20|17319.07|17199.07|17317.32|17197.32|17319.07|17199.07|17316.74|17196.74|10
1648562070000|2022-03-29 13:54:30|17316.95|17196.95|17314.69|17194.69|17317.19|17197.19|17314.69|17194.69|10
1648562080000|2022-03-29 13:54:40|17315.33|17195.33|17316.57|17196.57|17316.69|17196.69|17314.28|17194.28|9
1648562090000|2022-03-29 13:54:50|17317.69|17197.69|17319.83|17199.83|17319.83|17199.83|17316.65|17196.65|10
1648562100000|2022-03-29 13:55:00|17319.57|17199.57|17324.31|17204.31|17324.31|17204.31|17319.57|17199.57|10
1648562110000|2022-03-29 13:55:10|17324.77|17204.77|17326.71|17206.71|17326.71|17206.71|17324.77|17204.77|10
1648562120000|2022-03-29 13:55:20|17328.07|17208.07|17332.93|17212.93|17334.08|17214.08|17328.07|17208.07|10
1648562130000|2022-03-29 13:55:30|17333.02|17213.02|17334.86|17214.86|17334.86|17214.86|17332.91|17212.91|10
1648562140000|2022-03-29 13:55:40|17335.28|17215.28|17337.32|17217.32|17337.32|17217.32|17335.28|17215.28|9
1648562150000|2022-03-29 13:55:50|17337.6|17217.6|17340.93|17220.93|17340.93|17220.93|17337.6|17217.6|10
1648562160000|2022-03-29 13:56:00|17340.59|17220.59|17341.34|17221.34|17342.37|17222.37|17340.59|17220.59|10
1648562170000|2022-03-29 13:56:10|17341.16|17221.16|17344.59|17224.59|17344.59|17224.59|17341.16|17221.16|8
1648562180000|2022-03-29 13:56:20|17345.45|17225.45|17346.03|17226.03|17346.31|17226.31|17345.25|17225.25|10
1648562190000|2022-03-29 13:56:30|17347.19|17227.19|17347.47|17227.47|17347.47|17227.47|17345.83|17225.83|10
1648562200000|2022-03-29 13:56:40|17347.42|17227.42|17348.79|17228.79|17349.32|17229.32|17347.42|17227.42|10
1648562210000|2022-03-29 13:56:50|17348.77|17228.77|17347.33|17227.33|17348.77|17228.77|17347.28|17227.28|10
1648562220000|2022-03-29 13:57:00|17347.08|17227.08|17350.12|17230.12|17350.13|17230.13|17347.08|17227.08|10
1648562230000|2022-03-29 13:57:10|17350.29|17230.29|17355.24|17235.24|17355.24|17235.24|17350.29|17230.29|10
1648562240000|2022-03-29 13:57:20|17355.52|17235.52|17356.11|17236.11|17356.25|17236.25|17354.47|17234.47|10
1648562250000|2022-03-29 13:57:30|17356.9|17236.9|17357.11|17237.11|17357.52|17237.52|17356.88|17236.88|9
1648562260000|2022-03-29 13:57:40|17356.8|17236.8|17357.86|17237.86|17357.86|17237.86|17356.57|17236.57|9
1648562270000|2022-03-29 13:57:50|17358.22|17238.22|17357.1|17237.1|17358.22|17238.22|17357.01|17237.01|10
1648562280000|2022-03-29 13:58:00|17357.08|17237.08|17357.96|17237.96|17357.98|17237.98|17357.07|17237.07|10
1648562290000|2022-03-29 13:58:10|17357.74|17237.74|17358.43|17238.43|17358.43|17238.43|17357.3|17237.3|8
1648562300000|2022-03-29 13:58:20|17358.84|17238.84|17357.25|17237.25|17358.84|17238.84|17356.71|17236.71|10
1648562310000|2022-03-29 13:58:30|17357.8|17237.8|17358.86|17238.86|17358.86|17238.86|17357.75|17237.75|10
1648562320000|2022-03-29 13:58:40|17358.75|17238.75|17358.24|17238.24|17358.75|17238.75|17357.82|17237.82|9
1648562330000|2022-03-29 13:58:50|17358.4|17238.4|17359.87|17239.87|17359.87|17239.87|17357.56|17237.56|10
1648562340000|2022-03-29 13:59:00|17358.78|17238.78|17359.11|17239.11|17359.92|17239.92|17358.78|17238.78|10
1648562350000|2022-03-29 13:59:10|17359.13|17239.13|17358.88|17238.88|17359.5|17239.5|17358.88|17238.88|10
1648562360000|2022-03-29 13:59:20|17360|17240|17359.34|17239.34|17360.32|17240.32|17359.34|17239.34|9
1648562370000|2022-03-29 13:59:30|17359.4|17239.4|17358.54|17238.54|17359.4|17239.4|17358.44|17238.44|10
1648562380000|2022-03-29 13:59:40|17358.46|17238.46|17360.06|17240.06|17360.41|17240.41|17358.1|17238.1|9
1648562390000|2022-03-29 13:59:50|17359.86|17239.86|17359.69|17239.69|17360.07|17240.07|17359.51|17239.51|10
1648562400000|2022-03-29 14:00:00|17359.29|17239.29|17359.67|17239.67|17360.28|17240.28|17359.29|17239.29|10
1648562410000|2022-03-29 14:00:10|17359.83|17239.83|17364.23|17244.23|17364.23|17244.23|17359.83|17239.83|9
1648562420000|2022-03-29 14:00:20|17364.49|17244.49|17364.25|17244.25|17365.25|17245.25|17364.19|17244.19|10
1648562430000|2022-03-29 14:00:30|17364.39|17244.39|17362.89|17242.89|17365.17|17245.17|17362.71|17242.71|10
1648562440000|2022-03-29 14:00:40|17362.82|17242.82|17361.55|17241.55|17362.82|17242.82|17361.55|17241.55|10
1648562450000|2022-03-29 14:00:50|17361.42|17241.42|17360.52|17240.52|17361.42|17241.42|17360.52|17240.52|9
1648562460000|2022-03-29 14:01:00|17360.71|17240.71|17362.38|17242.38|17362.6|17242.6|17360.71|17240.71|10
1648562470000|2022-03-29 14:01:10|17362.3|17242.3|17359.82|17239.82|17362.3|17242.3|17359.82|17239.82|10
1648562480000|2022-03-29 14:01:20|17359.41|17239.41|17361.5|17241.5|17361.5|17241.5|17359.25|17239.25|9
1648562490000|2022-03-29 14:01:30|17363.39|17243.39|17368.26|17248.26|17368.26|17248.26|17363.39|17243.39|9
1648562500000|2022-03-29 14:01:40|17369.1|17249.1|17370.8|17250.8|17371.13|17251.13|17369.1|17249.1|10
1648562510000|2022-03-29 14:01:50|17369.83|17249.83|17372.17|17252.17|17372.22|17252.22|17369.83|17249.83|9
1648562520000|2022-03-29 14:02:00|17372.42|17252.42|17373.92|17253.92|17374.46|17254.46|17371.84|17251.84|10
1648562530000|2022-03-29 14:02:10|17372.81|17252.81|17369.57|17249.57|17372.81|17252.81|17369.57|17249.57|10
1648562540000|2022-03-29 14:02:20|17369.63|17249.63|17370.48|17250.48|17370.59|17250.59|17369.28|17249.28|10
1648562550000|2022-03-29 14:02:30|17370.22|17250.22|17371.72|17251.72|17372|17252|17369.71|17249.71|10
1648562560000|2022-03-29 14:02:40|17371.49|17251.49|17372.46|17252.46|17372.46|17252.46|17371.49|17251.49|9
1648562570000|2022-03-29 14:02:50|17372.44|17252.44|17370.99|17250.99|17372.44|17252.44|17370.64|17250.64|9
1648562580000|2022-03-29 14:03:00|17371.09|17251.09|17374.08|17254.08|17374.11|17254.11|17371.04|17251.04|10
1648562590000|2022-03-29 14:03:10|17374.38|17254.38|17373.84|17253.84|17375.42|17255.42|17373.84|17253.84|10
1648562600000|2022-03-29 14:03:20|17374.27|17254.27|17374.76|17254.76|17375.07|17255.07|17374.13|17254.13|10
1648562610000|2022-03-29 14:03:30|17374.55|17254.55|17376.59|17256.59|17376.86|17256.86|17374.38|17254.38|10
1648562620000|2022-03-29 14:03:40|17376.71|17256.71|17377.46|17257.46|17377.46|17257.46|17376.55|17256.55|9
1648562630000|2022-03-29 14:03:50|17376.77|17256.77|17375.55|17255.55|17377|17257|17375.55|17255.55|10
1648562640000|2022-03-29 14:04:00|17375.27|17255.27|17367.99|17247.99|17375.27|17255.27|17367.99|17247.99|10
1648562650000|2022-03-29 14:04:10|17368.03|17248.03|17361.98|17241.98|17368.03|17248.03|17361.98|17241.98|9
1648562660000|2022-03-29 14:04:20|17362.23|17242.23|17359.96|17239.96|17362.23|17242.23|17359.3|17239.3|10
1648562670000|2022-03-29 14:04:30|17360.08|17240.08|17360.78|17240.78|17360.78|17240.78|17360.01|17240.01|10
1648562680000|2022-03-29 14:04:40|17360.54|17240.54|17359.69|17239.69|17360.59|17240.59|17359.64|17239.64|10
1648562690000|2022-03-29 14:04:50|17359.13|17239.13|17356.34|17236.34|17359.13|17239.13|17356.34|17236.34|9
1648562700000|2022-03-29 14:05:00|17355.81|17235.81|17353.88|17233.88|17355.81|17235.81|17352.54|17232.54|9
1648562710000|2022-03-29 14:05:10|17353.79|17233.79|17349.99|17229.99|17353.79|17233.79|17349.99|17229.99|10
1648562720000|2022-03-29 14:05:20|17349.67|17229.67|17349.31|17229.31|17350.17|17230.17|17348.78|17228.78|10
1648562730000|2022-03-29 14:05:30|17349.13|17229.13|17350.53|17230.53|17350.53|17230.53|17348.44|17228.44|9
1648562740000|2022-03-29 14:05:40|17350.82|17230.82|17355.9|17235.9|17355.91|17235.91|17350.82|17230.82|10
1648562750000|2022-03-29 14:05:50|17355.5|17235.5|17355.16|17235.16|17355.5|17235.5|17354.31|17234.31|10
1648562760000|2022-03-29 14:06:00|17355.74|17235.74|17357.33|17237.33|17357.51|17237.51|17355.74|17235.74|10
1648562770000|2022-03-29 14:06:10|17357.43|17237.43|17358.27|17238.27|17358.27|17238.27|17357.03|17237.03|9
1648562780000|2022-03-29 14:06:20|17358.55|17238.55|17357.67|17237.67|17359.39|17239.39|17357.67|17237.67|9
1648562790000|2022-03-29 14:06:30|17356.71|17236.71|17354.78|17234.78|17356.71|17236.71|17354.78|17234.78|10
1648562800000|2022-03-29 14:06:40|17354.14|17234.14|17351.4|17231.4|17354.14|17234.14|17351.21|17231.21|10
1648562810000|2022-03-29 14:06:50|17351.44|17231.44|17347.04|17227.04|17351.72|17231.72|17346.99|17226.99|10
1648562820000|2022-03-29 14:07:00|17346.75|17226.75|17342.32|17222.32|17346.75|17226.75|17342.32|17222.32|10
1648562830000|2022-03-29 14:07:10|17342.34|17222.34|17341.87|17221.87|17342.34|17222.34|17341.7|17221.7|10
1648562840000|2022-03-29 14:07:20|17341.64|17221.64|17334.25|17214.25|17341.64|17221.64|17334.25|17214.25|10
1648562850000|2022-03-29 14:07:30|17331.27|17211.27|17331.73|17211.73|17331.73|17211.73|17330.4|17210.4|9
1648562860000|2022-03-29 14:07:40|17331.64|17211.64|17332.09|17212.09|17333.23|17213.23|17331.64|17211.64|10
1648562870000|2022-03-29 14:07:50|17332.37|17212.37|17330.23|17210.23|17332.37|17212.37|17330.23|17210.23|9
1648562880000|2022-03-29 14:08:00|17329.8|17209.8|17330.17|17210.17|17330.97|17210.97|17328.19|17208.19|10
1648562890000|2022-03-29 14:08:10|17330.2|17210.2|17327.5|17207.5|17330.2|17210.2|17327.5|17207.5|9
1648562900000|2022-03-29 14:08:20|17326.65|17206.65|17324.36|17204.36|17326.65|17206.65|17324.26|17204.26|10
1648562910000|2022-03-29 14:08:30|17324.78|17204.78|17328.12|17208.12|17328.57|17208.57|17324.78|17204.78|10
1648562920000|2022-03-29 14:08:40|17328.54|17208.54|17330.02|17210.02|17330.02|17210.02|17328.5|17208.5|9
1648562930000|2022-03-29 14:08:50|17329.98|17209.98|17328.82|17208.82|17330.54|17210.54|17328.69|17208.69|10
1648562940000|2022-03-29 14:09:00|17329.23|17209.23|17332.01|17212.01|17332.01|17212.01|17329.23|17209.23|9
1648562950000|2022-03-29 14:09:10|17332.21|17212.21|17337.77|17217.77|17337.77|17217.77|17332.21|17212.21|10
1648562960000|2022-03-29 14:09:20|17339.14|17219.14|17341.17|17221.17|17341.41|17221.41|17338.91|17218.91|10
1648562970000|2022-03-29 14:09:30|17341.62|17221.62|17341.22|17221.22|17342.02|17222.02|17341.04|17221.04|10
1648562980000|2022-03-29 14:09:40|17341.61|17221.61|17342.63|17222.63|17342.63|17222.63|17341.61|17221.61|10
1648562990000|2022-03-29 14:09:50|17342.77|17222.77|17342.7|17222.7|17343.21|17223.21|17342.63|17222.63|10
1648563000000|2022-03-29 14:10:00|17342.86|17222.86|17347.02|17227.02|17347.02|17227.02|17342.62|17222.62|10
1648563010000|2022-03-29 14:10:10|17347.51|17227.51|17349.22|17229.22|17349.22|17229.22|17347|17227|9
1648563020000|2022-03-29 14:10:20|17349.42|17229.42|17350.79|17230.79|17350.88|17230.88|17349.42|17229.42|10
1648563030000|2022-03-29 14:10:30|17350.49|17230.49|17353.44|17233.44|17353.44|17233.44|17350.49|17230.49|10
1648563040000|2022-03-29 14:10:40|17353.61|17233.61|17353.89|17233.89|17354.09|17234.09|17353.55|17233.55|10
1648563050000|2022-03-29 14:10:50|17353.98|17233.98|17356.05|17236.05|17356.05|17236.05|17353.95|17233.95|8
1648563060000|2022-03-29 14:11:00|17355.82|17235.82|17357.94|17237.94|17357.94|17237.94|17355.82|17235.82|10
1648563070000|2022-03-29 14:11:10|17357.62|17237.62|17359.22|17239.22|17359.22|17239.22|17357.62|17237.62|10
1648563080000|2022-03-29 14:11:20|17359.76|17239.76|17360.55|17240.55|17360.92|17240.92|17359.44|17239.44|9
1648563090000|2022-03-29 14:11:30|17361.17|17241.17|17359.52|17239.52|17361.55|17241.55|17358.99|17238.99|9
1648563100000|2022-03-29 14:11:40|17359.48|17239.48|17356.88|17236.88|17359.52|17239.52|17356.7|17236.7|10
1648563110000|2022-03-29 14:11:50|17356.85|17236.85|17357.44|17237.44|17357.44|17237.44|17356.68|17236.68|9
1648563120000|2022-03-29 14:12:00|17357.25|17237.25|17356.44|17236.44|17358.43|17238.43|17356.44|17236.44|10
1648563130000|2022-03-29 14:12:10|17356.05|17236.05|17356.15|17236.15|17357.37|17237.37|17355.61|17235.61|8
1648563140000|2022-03-29 14:12:20|17356.11|17236.11|17350.89|17230.89|17356.11|17236.11|17350.72|17230.72|10
1648563150000|2022-03-29 14:12:30|17350.91|17230.91|17348.51|17228.51|17350.91|17230.91|17348.42|17228.42|10
1648563160000|2022-03-29 14:12:40|17349.29|17229.29|17349.41|17229.41|17350.97|17230.97|17349.29|17229.29|10
1648563170000|2022-03-29 14:12:50|17349.39|17229.39|17348.82|17228.82|17349.39|17229.39|17348.57|17228.57|9
1648563180000|2022-03-29 14:13:00|17348.57|17228.57|17348.11|17228.11|17349.13|17229.13|17348.11|17228.11|10
1648563190000|2022-03-29 14:13:10|17347.84|17227.84|17340.26|17220.26|17347.84|17227.84|17340.26|17220.26|10
1648563200000|2022-03-29 14:13:20|17339.2|17219.2|17338.73|17218.73|17339.2|17219.2|17338.36|17218.36|9
1648563210000|2022-03-29 14:13:30|17338.9|17218.9|17338.71|17218.71|17338.9|17218.9|17337.76|17217.76|9
1648563220000|2022-03-29 14:13:40|17338.72|17218.72|17340.44|17220.44|17340.44|17220.44|17338.72|17218.72|10
1648563230000|2022-03-29 14:13:50|17340.15|17220.15|17340.51|17220.51|17341.24|17221.24|17340.15|17220.15|10
1648563240000|2022-03-29 14:14:00|17340.55|17220.55|17338.74|17218.74|17340.9|17220.9|17338.74|17218.74|10
1648563250000|2022-03-29 14:14:10|17338.38|17218.38|17335.34|17215.34|17338.38|17218.38|17335.34|17215.34|10
1648563260000|2022-03-29 14:14:20|17334.54|17214.54|17330.02|17210.02|17334.54|17214.54|17330.02|17210.02|10
1648563270000|2022-03-29 14:14:30|17330.19|17210.19|17330.31|17210.31|17330.66|17210.66|17330.06|17210.06|10
1648563280000|2022-03-29 14:14:40|17330.44|17210.44|17331.66|17211.66|17331.78|17211.78|17330.25|17210.25|10
1648563290000|2022-03-29 14:14:50|17331.5|17211.5|17329.67|17209.67|17331.83|17211.83|17329.63|17209.63|9
1648563300000|2022-03-29 14:15:00|17329.24|17209.24|17327.93|17207.93|17329.24|17209.24|17327.91|17207.91|10
1648563310000|2022-03-29 14:15:10|17327.71|17207.71|17326.8|17206.8|17328.14|17208.14|17326.42|17206.42|9
1648563320000|2022-03-29 14:15:20|17327.2|17207.2|17328.2|17208.2|17328.51|17208.51|17326.47|17206.47|10
1648563330000|2022-03-29 14:15:30|17328.12|17208.12|17330|17210|17330|17210|17327.95|17207.95|10
1648563340000|2022-03-29 14:15:40|17330.2|17210.2|17333.66|17213.66|17334.99|17214.99|17330.2|17210.2|9
1648563350000|2022-03-29 14:15:50|17333.17|17213.17|17334|17214|17334.33|17214.33|17333.17|17213.17|10
1648563360000|2022-03-29 14:16:00|17333.93|17213.93|17335.31|17215.31|17335.31|17215.31|17333.47|17213.47|10
1648563370000|2022-03-29 14:16:10|17336.12|17216.12|17333.65|17213.65|17336.58|17216.58|17333.65|17213.65|10
1648563380000|2022-03-29 14:16:20|17333.67|17213.67|17334.33|17214.33|17334.52|17214.52|17333.23|17213.23|10
1648563390000|2022-03-29 14:16:30|17334.38|17214.38|17335.8|17215.8|17335.83|17215.83|17334.38|17214.38|10
1648563400000|2022-03-29 14:16:40|17335.91|17215.91|17336.81|17216.81|17337.11|17217.11|17335.72|17215.72|8
1648563410000|2022-03-29 14:16:50|17336.97|17216.97|17336.58|17216.58|17337.52|17217.52|17336.58|17216.58|10
1648563420000|2022-03-29 14:17:00|17336.66|17216.66|17337.82|17217.82|17337.82|17217.82|17336.31|17216.31|10
1648563430000|2022-03-29 14:17:10|17338.05|17218.05|17340.53|17220.53|17340.53|17220.53|17337.55|17217.55|10
1648563440000|2022-03-29 14:17:20|17341.51|17221.51|17343.51|17223.51|17343.51|17223.51|17341.51|17221.51|10
1648563450000|2022-03-29 14:17:30|17343.47|17223.47|17343.96|17223.96|17344.95|17224.95|17343.32|17223.32|10
1648563460000|2022-03-29 14:17:40|17343.52|17223.52|17344.22|17224.22|17344.22|17224.22|17343.52|17223.52|8
1648563470000|2022-03-29 14:17:50|17344.12|17224.12|17347.22|17227.22|17347.22|17227.22|17344.12|17224.12|10
1648563480000|2022-03-29 14:18:00|17347.73|17227.73|17351.62|17231.62|17351.62|17231.62|17347.73|17227.73|10
1648563490000|2022-03-29 14:18:10|17351.78|17231.78|17353.43|17233.43|17353.43|17233.43|17351.49|17231.49|10
1648563500000|2022-03-29 14:18:20|17354.51|17234.51|17355.73|17235.73|17355.99|17235.99|17354.48|17234.48|8
1648563510000|2022-03-29 14:18:30|17355.62|17235.62|17356.06|17236.06|17356.59|17236.59|17355.62|17235.62|10
1648563520000|2022-03-29 14:18:40|17356.21|17236.21|17353.96|17233.96|17356.23|17236.23|17353.96|17233.96|10
1648563530000|2022-03-29 14:18:50|17353.98|17233.98|17354.65|17234.65|17356.34|17236.34|17353.92|17233.92|10
1648563540000|2022-03-29 14:19:00|17354.4|17234.4|17351.88|17231.88|17354.4|17234.4|17351.88|17231.88|9
1648563550000|2022-03-29 14:19:10|17351.74|17231.74|17348.95|17228.95|17351.86|17231.86|17348.95|17228.95|10
1648563560000|2022-03-29 14:19:20|17348.69|17228.69|17345.05|17225.05|17348.69|17228.69|17345.05|17225.05|9
1648563570000|2022-03-29 14:19:30|17344.9|17224.9|17345.89|17225.89|17345.89|17225.89|17344.68|17224.68|9
1648563580000|2022-03-29 14:19:40|17345.99|17225.99|17348.95|17228.95|17349.25|17229.25|17345.99|17225.99|10
1648563590000|2022-03-29 14:19:50|17348.43|17228.43|17349.14|17229.14|17349.44|17229.44|17348.43|17228.43|9
1648563600000|2022-03-29 14:20:00|17349.53|17229.53|17353.05|17233.05|17353.05|17233.05|17349.53|17229.53|10
1648563610000|2022-03-29 14:20:10|17353.08|17233.08|17354.68|17234.68|17355.19|17235.19|17353.08|17233.08|10
1648563620000|2022-03-29 14:20:20|17354.75|17234.75|17353.05|17233.05|17355.15|17235.15|17353.05|17233.05|10
1648563630000|2022-03-29 14:20:30|17354.23|17234.23|17354.95|17234.95|17354.99|17234.99|17353.8|17233.8|10
1648563640000|2022-03-29 14:20:40|17354.68|17234.68|17354.9|17234.9|17355.43|17235.43|17354.45|17234.45|10
1648563650000|2022-03-29 14:20:50|17354.84|17234.84|17354.77|17234.77|17355.32|17235.32|17354.32|17234.32|9
1648563660000|2022-03-29 14:21:00|17354.91|17234.91|17353.69|17233.69|17355.11|17235.11|17353.41|17233.41|9
1648563670000|2022-03-29 14:21:10|17353.89|17233.89|17355.45|17235.45|17355.79|17235.79|17353.89|17233.89|10
1648563680000|2022-03-29 14:21:20|17355.29|17235.29|17355.85|17235.85|17356.53|17236.53|17355.29|17235.29|10
1648563690000|2022-03-29 14:21:30|17355.8|17235.8|17356.74|17236.74|17356.74|17236.74|17355.77|17235.77|9
1648563700000|2022-03-29 14:21:40|17357.18|17237.18|17357.65|17237.65|17358.2|17238.2|17357.18|17237.18|10
1648563710000|2022-03-29 14:21:50|17358.09|17238.09|17361.5|17241.5|17361.5|17241.5|17358.09|17238.09|10
1648563720000|2022-03-29 14:22:00|17361.72|17241.72|17363.66|17243.66|17363.66|17243.66|17361.14|17241.14|10
1648563730000|2022-03-29 14:22:10|17363.06|17243.06|17364.17|17244.17|17364.17|17244.17|17363.06|17243.06|10
1648563740000|2022-03-29 14:22:20|17363.99|17243.99|17361.91|17241.91|17363.99|17243.99|17361.63|17241.63|10
1648563750000|2022-03-29 14:22:30|17362.06|17242.06|17364.84|17244.84|17364.87|17244.87|17362.06|17242.06|10
1648563760000|2022-03-29 14:22:40|17364.74|17244.74|17367.33|17247.33|17367.33|17247.33|17364.7|17244.7|10
1648563770000|2022-03-29 14:22:50|17368.46|17248.46|17369.07|17249.07|17369.07|17249.07|17368.46|17248.46|9
1648563780000|2022-03-29 14:23:00|17369.67|17249.67|17367.42|17247.42|17369.91|17249.91|17367.04|17247.04|10
1648563790000|2022-03-29 14:23:10|17368.04|17248.04|17369.62|17249.62|17369.92|17249.92|17367.74|17247.74|10
1648563800000|2022-03-29 14:23:20|17369.33|17249.33|17368.42|17248.42|17369.56|17249.56|17368.42|17248.42|10
1648563810000|2022-03-29 14:23:30|17368.38|17248.38|17369.27|17249.27|17369.27|17249.27|17367.84|17247.84|9
1648563820000|2022-03-29 14:23:40|17369.52|17249.52|17370.11|17250.11|17370.3|17250.3|17369.21|17249.21|9
1648563830000|2022-03-29 14:23:50|17369.96|17249.96|17370.86|17250.86|17370.93|17250.93|17369.96|17249.96|10
1648563840000|2022-03-29 14:24:00|17370.67|17250.67|17370.37|17250.37|17371.59|17251.59|17370.37|17250.37|10
1648563850000|2022-03-29 14:24:10|17370.51|17250.51|17372.02|17252.02|17372.1|17252.1|17370.51|17250.51|10
1648563860000|2022-03-29 14:24:20|17372.26|17252.26|17373.9|17253.9|17373.9|17253.9|17372.26|17252.26|10
1648563870000|2022-03-29 14:24:30|17373.93|17253.93|17374.34|17254.34|17374.34|17254.34|17373.93|17253.93|10
1648563880000|2022-03-29 14:24:40|17374.74|17254.74|17374.97|17254.97|17375.03|17255.03|17374.63|17254.63|10
1648563890000|2022-03-29 14:24:50|17375.03|17255.03|17376.31|17256.31|17376.71|17256.71|17375.03|17255.03|9
1648563900000|2022-03-29 14:25:00|17376.22|17256.22|17374.6|17254.6|17376.33|17256.33|17374.6|17254.6|7
1648563910000|2022-03-29 14:25:10|17374.92|17254.92|17374.41|17254.41|17375.27|17255.27|17373.96|17253.96|10
1648563920000|2022-03-29 14:25:20|17374.48|17254.48|17374.99|17254.99|17375.76|17255.76|17374.48|17254.48|10
1648563930000|2022-03-29 14:25:30|17374.83|17254.83|17373.19|17253.19|17374.83|17254.83|17373.12|17253.12|10
1648563940000|2022-03-29 14:25:40|17373.34|17253.34|17371.81|17251.81|17373.34|17253.34|17371.81|17251.81|9
1648563950000|2022-03-29 14:25:50|17371.51|17251.51|17369.73|17249.73|17371.51|17251.51|17369.64|17249.64|10
1648563960000|2022-03-29 14:26:00|17369.9|17249.9|17368.15|17248.15|17369.9|17249.9|17368.15|17248.15|10
1648563970000|2022-03-29 14:26:10|17368.08|17248.08|17369.83|17249.83|17369.94|17249.94|17368.06|17248.06|10
1648563980000|2022-03-29 14:26:20|17370.04|17250.04|17373.95|17253.95|17373.95|17253.95|17370.04|17250.04|10
1648563990000|2022-03-29 14:26:30|17374.11|17254.11|17375.62|17255.62|17375.62|17255.62|17374.11|17254.11|10
1648564000000|2022-03-29 14:26:40|17375.59|17255.59|17381.14|17261.14|17381.29|17261.29|17375.41|17255.41|9
1648564010000|2022-03-29 14:26:50|17381.38|17261.38|17381.88|17261.88|17382.17|17262.17|17381.38|17261.38|10
1648564020000|2022-03-29 14:27:00|17381.99|17261.99|17379.13|17259.13|17382.16|17262.16|17378.73|17258.73|9
1648564030000|2022-03-29 14:27:10|17378.67|17258.67|17379.66|17259.66|17379.67|17259.67|17378.67|17258.67|10
1648564040000|2022-03-29 14:27:20|17379.82|17259.82|17381.92|17261.92|17381.92|17261.92|17379.82|17259.82|9
1648564050000|2022-03-29 14:27:30|17380.81|17260.81|17382.76|17262.76|17382.76|17262.76|17380.81|17260.81|10
1648564060000|2022-03-29 14:27:40|17384.84|17264.84|17386.02|17266.02|17386.15|17266.15|17384.84|17264.84|8
1648564070000|2022-03-29 14:27:50|17386.05|17266.05|17388.77|17268.77|17388.77|17268.77|17384.87|17264.87|10
1648564080000|2022-03-29 14:28:00|17388.64|17268.64|17389.08|17269.08|17389.99|17269.99|17388.64|17268.64|10
1648564090000|2022-03-29 14:28:10|17389.09|17269.09|17390.12|17270.12|17390.12|17270.12|17389.07|17269.07|10
1648564100000|2022-03-29 14:28:20|17390.56|17270.56|17390.84|17270.84|17392.06|17272.06|17390.56|17270.56|9
1648564110000|2022-03-29 14:28:30|17390.14|17270.14|17390.63|17270.63|17390.75|17270.75|17390.07|17270.07|9
1648564120000|2022-03-29 14:28:40|17390.7|17270.7|17392.62|17272.62|17392.62|17272.62|17390.17|17270.17|10
1648564130000|2022-03-29 14:28:50|17393.07|17273.07|17394.54|17274.54|17394.71|17274.71|17393.07|17273.07|10
1648564140000|2022-03-29 14:29:00|17394.26|17274.26|17394.2|17274.2|17394.57|17274.57|17393.88|17273.88|9
1648564150000|2022-03-29 14:29:10|17394.21|17274.21|17390.4|17270.4|17394.21|17274.21|17390.25|17270.25|10
1648564160000|2022-03-29 14:29:20|17390.13|17270.13|17394.43|17274.43|17395.29|17275.29|17390.13|17270.13|9
1648564170000|2022-03-29 14:29:30|17394.62|17274.62|17403|17283|17403|17283|17394.62|17274.62|10
1648564180000|2022-03-29 14:29:40|17403.44|17283.44|17404.1|17284.1|17404.72|17284.72|17402.5|17282.5|9
1648564190000|2022-03-29 14:29:50|17403.94|17283.94|17402.46|17282.46|17404.42|17284.42|17402.46|17282.46|10
1648564200000|2022-03-29 14:30:00|17402.38|17282.38|17403.51|17283.51|17404|17284|17402.38|17282.38|10
1648564210000|2022-03-29 14:30:10|17404.65|17284.65|17401.02|17281.02|17404.78|17284.78|17401.02|17281.02|10
1648564220000|2022-03-29 14:30:20|17400.95|17280.95|17399.21|17279.21|17400.96|17280.96|17398.98|17278.98|10
1648564230000|2022-03-29 14:30:30|17399.13|17279.13|17399.93|17279.93|17400.08|17280.08|17399.09|17279.09|10
1648564240000|2022-03-29 14:30:40|17399.67|17279.67|17400.15|17280.15|17400.15|17280.15|17399.34|17279.34|10
1648564250000|2022-03-29 14:30:50|17400.09|17280.09|17402.03|17282.03|17402.1|17282.1|17399.82|17279.82|10
1648564260000|2022-03-29 14:31:00|17401.71|17281.71|17400.89|17280.89|17401.74|17281.74|17400.48|17280.48|10
1648564270000|2022-03-29 14:31:10|17400.75|17280.75|17402.6|17282.6|17402.6|17282.6|17400.67|17280.67|10
1648564280000|2022-03-29 14:31:20|17404.08|17284.08|17407.12|17287.12|17407.12|17287.12|17404.08|17284.08|9
1648564290000|2022-03-29 14:31:30|17408.21|17288.21|17410.11|17290.11|17411.69|17291.69|17407.84|17287.84|10
1648564300000|2022-03-29 14:31:40|17410.35|17290.35|17415.22|17295.22|17415.22|17295.22|17410.32|17290.32|10
1648564310000|2022-03-29 14:31:50|17415.67|17295.67|17421.97|17301.97|17422.65|17302.65|17415.67|17295.67|10
1648564320000|2022-03-29 14:32:00|17420.81|17300.81|17428.83|17308.83|17428.83|17308.83|17420.81|17300.81|10
1648564330000|2022-03-29 14:32:10|17429.09|17309.09|17426.87|17306.87|17429.09|17309.09|17426.54|17306.54|10
1648564340000|2022-03-29 14:32:20|17427.79|17307.79|17429.19|17309.19|17429.19|17309.19|17427.79|17307.79|7
1648564350000|2022-03-29 14:32:30|17429.17|17309.17|17428.88|17308.88|17429.17|17309.17|17426.81|17306.81|10
1648564360000|2022-03-29 14:32:40|17428.87|17308.87|17433.84|17313.84|17434.26|17314.26|17428.85|17308.85|9
1648564370000|2022-03-29 14:32:50|17434.09|17314.09|17439.37|17319.37|17439.37|17319.37|17434.09|17314.09|8
1648564380000|2022-03-29 14:33:00|17438.26|17318.26|17437.29|17317.29|17438.56|17318.56|17437.29|17317.29|9
1648564390000|2022-03-29 14:33:10|17437.5|17317.5|17434.27|17314.27|17437.5|17317.5|17433.9|17313.9|10
1648564400000|2022-03-29 14:33:20|17432.91|17312.91|17432.8|17312.8|17433.9|17313.9|17432|17312|10
1648564410000|2022-03-29 14:33:30|17432.28|17312.28|17434.28|17314.28|17434.28|17314.28|17432.15|17312.15|10
1648564420000|2022-03-29 14:33:40|17434.34|17314.34|17435.39|17315.39|17435.39|17315.39|17434.22|17314.22|10
1648564430000|2022-03-29 14:33:50|17435.5|17315.5|17434.45|17314.45|17435.5|17315.5|17434.25|17314.25|8
1648564440000|2022-03-29 14:34:00|17435.48|17315.48|17435.19|17315.19|17437.03|17317.03|17435.19|17315.19|10
1648564450000|2022-03-29 14:34:10|17434.85|17314.85|17431.05|17311.05|17434.85|17314.85|17431.05|17311.05|9
1648564460000|2022-03-29 14:34:20|17430.95|17310.95|17429.13|17309.13|17431.15|17311.15|17429.13|17309.13|9
1648564470000|2022-03-29 14:34:30|17428.95|17308.95|17427.07|17307.07|17429.86|17309.86|17427.07|17307.07|10
1648564480000|2022-03-29 14:34:40|17426.89|17306.89|17427.47|17307.47|17427.47|17307.47|17426.52|17306.52|9
1648564490000|2022-03-29 14:34:50|17427.77|17307.77|17429.75|17309.75|17429.9|17309.9|17427.77|17307.77|10
1648564500000|2022-03-29 14:35:00|17429.8|17309.8|17431.62|17311.62|17431.62|17311.62|17429.8|17309.8|10
1648564510000|2022-03-29 14:35:10|17431.78|17311.78|17439.02|17319.02|17439.4|17319.4|17431.59|17311.59|10
1648564520000|2022-03-29 14:35:20|17439.17|17319.17|17443.28|17323.28|17443.67|17323.67|17438.78|17318.78|10
1648564530000|2022-03-29 14:35:30|17443.72|17323.72|17444.96|17324.96|17446.46|17326.46|17443.72|17323.72|10
1648564540000|2022-03-29 14:35:40|17444.2|17324.2|17445.51|17325.51|17445.52|17325.52|17443.75|17323.75|10
1648564550000|2022-03-29 14:35:50|17445.6|17325.6|17447.42|17327.42|17447.67|17327.67|17445.6|17325.6|9
1648564560000|2022-03-29 14:36:00|17447.36|17327.36|17445.47|17325.47|17447.36|17327.36|17445.47|17325.47|10
1648564570000|2022-03-29 14:36:10|17445.84|17325.84|17444.49|17324.49|17446.45|17326.45|17444.49|17324.49|10
1648564580000|2022-03-29 14:36:20|17444.39|17324.39|17445.12|17325.12|17445.12|17325.12|17443.62|17323.62|10
1648564590000|2022-03-29 14:36:30|17445.95|17325.95|17449.07|17329.07|17449.07|17329.07|17445.95|17325.95|9
1648564600000|2022-03-29 14:36:40|17449|17329|17452.08|17332.08|17452.51|17332.51|17449|17329|10
1648564610000|2022-03-29 14:36:50|17452.14|17332.14|17453.63|17333.63|17454.31|17334.31|17451.51|17331.51|10
1648564620000|2022-03-29 14:37:00|17454.75|17334.75|17453.69|17333.69|17454.75|17334.75|17452.97|17332.97|10
1648564630000|2022-03-29 14:37:10|17452.5|17332.5|17454.87|17334.87|17454.87|17334.87|17452.5|17332.5|9
1648564640000|2022-03-29 14:37:20|17454.58|17334.58|17456.58|17336.58|17456.58|17336.58|17454.31|17334.31|10
1648564650000|2022-03-29 14:37:30|17455.53|17335.53|17458.49|17338.49|17458.49|17338.49|17455.53|17335.53|10
1648564660000|2022-03-29 14:37:40|17458.9|17338.9|17460.44|17340.44|17460.59|17340.59|17458.8|17338.8|10
1648564670000|2022-03-29 14:37:50|17460.53|17340.53|17458.96|17338.96|17460.8|17340.8|17458.96|17338.96|8
1648564680000|2022-03-29 14:38:00|17458.67|17338.67|17459.6|17339.6|17459.6|17339.6|17457.6|17337.6|10
1648564690000|2022-03-29 14:38:10|17459.81|17339.81|17459.97|17339.97|17460.09|17340.09|17459.62|17339.62|10
1648564700000|2022-03-29 14:38:20|17460.12|17340.12|17458.68|17338.68|17460.12|17340.12|17457.4|17337.4|10
1648564710000|2022-03-29 14:38:30|17458.96|17338.96|17459.28|17339.28|17459.28|17339.28|17457.72|17337.72|10
1648564720000|2022-03-29 14:38:40|17459.39|17339.39|17456.92|17336.92|17459.39|17339.39|17456.49|17336.49|10
1648564730000|2022-03-29 14:38:50|17456.75|17336.75|17456.08|17336.08|17457.19|17337.19|17455.84|17335.84|10
1648564740000|2022-03-29 14:39:00|17455.72|17335.72|17454.05|17334.05|17455.87|17335.87|17454.05|17334.05|10
1648564750000|2022-03-29 14:39:10|17454.33|17334.33|17456.16|17336.16|17456.72|17336.72|17454.33|17334.33|9
1648564760000|2022-03-29 14:39:20|17456.19|17336.19|17456.85|17336.85|17457.54|17337.54|17454.81|17334.81|10
1648564770000|2022-03-29 14:39:30|17456.06|17336.06|17452.61|17332.61|17456.06|17336.06|17452.61|17332.61|10
1648564780000|2022-03-29 14:39:40|17452.09|17332.09|17449.49|17329.49|17452.09|17332.09|17449.49|17329.49|9
1648564790000|2022-03-29 14:39:50|17449.69|17329.69|17449.97|17329.97|17450.15|17330.15|17449.69|17329.69|7
1648564800000|2022-03-29 14:40:00|17449.77|17329.77|17451.35|17331.35|17451.44|17331.44|17449.46|17329.46|10
1648564810000|2022-03-29 14:40:10|17451.13|17331.13|17450.63|17330.63|17451.13|17331.13|17450.1|17330.1|10
1648564820000|2022-03-29 14:40:20|17449.47|17329.47|17450.15|17330.15|17450.15|17330.15|17449.38|17329.38|10
1648564830000|2022-03-29 14:40:30|17450.16|17330.16|17450.38|17330.38|17450.44|17330.44|17449.68|17329.68|10
1648564840000|2022-03-29 14:40:40|17450.29|17330.29|17450.79|17330.79|17450.85|17330.85|17450.29|17330.29|9
1648564850000|2022-03-29 14:40:50|17449.76|17329.76|17450.89|17330.89|17450.89|17330.89|17449.76|17329.76|9
1648564860000|2022-03-29 14:41:00|17450.69|17330.69|17449.25|17329.25|17450.69|17330.69|17448.81|17328.81|10
1648564870000|2022-03-29 14:41:10|17449.26|17329.26|17450.5|17330.5|17450.5|17330.5|17448.86|17328.86|10
1648564880000|2022-03-29 14:41:20|17450.75|17330.75|17454.91|17334.91|17454.91|17334.91|17450.75|17330.75|10
1648564890000|2022-03-29 14:41:30|17454.55|17334.55|17453.47|17333.47|17454.89|17334.89|17453.23|17333.23|10
1648564900000|2022-03-29 14:41:40|17453.61|17333.61|17452.93|17332.93|17453.61|17333.61|17452.66|17332.66|10
1648564910000|2022-03-29 14:41:50|17452.98|17332.98|17455.49|17335.49|17455.52|17335.52|17452.53|17332.53|10
1648564920000|2022-03-29 14:42:00|17455.61|17335.61|17446.87|17326.87|17455.61|17335.61|17446.87|17326.87|10
1648564930000|2022-03-29 14:42:10|17446.61|17326.61|17442.78|17322.78|17446.61|17326.61|17442.78|17322.78|10
1648564940000|2022-03-29 14:42:20|17442.67|17322.67|17442.01|17322.01|17442.67|17322.67|17440.96|17320.96|9
1648564950000|2022-03-29 14:42:30|17442.35|17322.35|17442.04|17322.04|17442.35|17322.35|17441.69|17321.69|9
1648564960000|2022-03-29 14:42:40|17441.99|17321.99|17442.79|17322.79|17443.14|17323.14|17440.95|17320.95|8
1648564970000|2022-03-29 14:42:50|17443.21|17323.21|17444.95|17324.95|17445.23|17325.23|17442.92|17322.92|10
1648564980000|2022-03-29 14:43:00|17444.97|17324.97|17444.26|17324.26|17445.58|17325.58|17444.19|17324.19|10
1648564990000|2022-03-29 14:43:10|17444.2|17324.2|17443.25|17323.25|17444.48|17324.48|17442.85|17322.85|8
1648565000000|2022-03-29 14:43:20|17442.75|17322.75|17441.33|17321.33|17442.75|17322.75|17441.25|17321.25|10
1648565010000|2022-03-29 14:43:30|17440.84|17320.84|17443.12|17323.12|17443.57|17323.57|17440.69|17320.69|10
1648565020000|2022-03-29 14:43:40|17443.18|17323.18|17442.6|17322.6|17443.18|17323.18|17441.91|17321.91|10
1648565030000|2022-03-29 14:43:50|17442.63|17322.63|17442.51|17322.51|17442.63|17322.63|17442.06|17322.06|9
1648565040000|2022-03-29 14:44:00|17442.42|17322.42|17442.91|17322.91|17443.41|17323.41|17442.39|17322.39|10
1648565050000|2022-03-29 14:44:10|17443.64|17323.64|17441.39|17321.39|17444.11|17324.11|17441.39|17321.39|10
1648565060000|2022-03-29 14:44:20|17440.92|17320.92|17438.5|17318.5|17440.92|17320.92|17438.5|17318.5|10
1648565070000|2022-03-29 14:44:30|17438.51|17318.51|17438.33|17318.33|17438.53|17318.53|17438.27|17318.27|10
1648565080000|2022-03-29 14:44:40|17438.57|17318.57|17436.14|17316.14|17438.57|17318.57|17435.33|17315.33|8
1648565090000|2022-03-29 14:44:50|17437.07|17317.07|17438.62|17318.62|17438.62|17318.62|17437.01|17317.01|10
1648565100000|2022-03-29 14:45:00|17439.22|17319.22|17439.62|17319.62|17439.62|17319.62|17438.44|17318.44|10
1648565110000|2022-03-29 14:45:10|17439.7|17319.7|17439.89|17319.89|17442.04|17322.04|17439.7|17319.7|9
1648565120000|2022-03-29 14:45:20|17438.75|17318.75|17438.77|17318.77|17438.87|17318.87|17437.86|17317.86|10
1648565130000|2022-03-29 14:45:30|17438.7|17318.7|17443.17|17323.17|17443.17|17323.17|17438.04|17318.04|10
1648565140000|2022-03-29 14:45:40|17442.99|17322.99|17444.72|17324.72|17444.72|17324.72|17442.99|17322.99|10
1648565150000|2022-03-29 14:45:50|17444.6|17324.6|17444.3|17324.3|17445.03|17325.03|17444.16|17324.16|10
1648565160000|2022-03-29 14:46:00|17444.35|17324.35|17446.3|17326.3|17446.3|17326.3|17444.26|17324.26|9
1648565170000|2022-03-29 14:46:10|17445.96|17325.96|17443.23|17323.23|17445.96|17325.96|17443.23|17323.23|10
1648565180000|2022-03-29 14:46:20|17443.21|17323.21|17437.67|17317.67|17443.21|17323.21|17437.67|17317.67|10
1648565190000|2022-03-29 14:46:30|17437.68|17317.68|17437.35|17317.35|17437.82|17317.82|17437.07|17317.07|8
1648565200000|2022-03-29 14:46:40|17437.3|17317.3|17437.13|17317.13|17437.34|17317.34|17436.26|17316.26|9
1648565210000|2022-03-29 14:46:50|17437.17|17317.17|17436.32|17316.32|17437.39|17317.39|17435.7|17315.7|9
1648565220000|2022-03-29 14:47:00|17436.47|17316.47|17435.14|17315.14|17436.47|17316.47|17435.06|17315.06|9
1648565230000|2022-03-29 14:47:10|17435.17|17315.17|17438|17318|17438|17318|17435.17|17315.17|9
1648565240000|2022-03-29 14:47:20|17437.93|17317.93|17437.46|17317.46|17437.99|17317.99|17437.31|17317.31|10
1648565250000|2022-03-29 14:47:30|17438.04|17318.04|17438.7|17318.7|17438.71|17318.71|17437.97|17317.97|9
1648565260000|2022-03-29 14:47:40|17438.72|17318.72|17437.55|17317.55|17438.86|17318.86|17437.08|17317.08|8
1648565270000|2022-03-29 14:47:50|17437.05|17317.05|17436.82|17316.82|17437.26|17317.26|17435.47|17315.47|10
1648565280000|2022-03-29 14:48:00|17436.8|17316.8|17439.08|17319.08|17439.08|17319.08|17436.56|17316.56|10
1648565290000|2022-03-29 14:48:10|17439.2|17319.2|17440.76|17320.76|17440.76|17320.76|17439.2|17319.2|10
1648565300000|2022-03-29 14:48:20|17441.76|17321.76|17441.74|17321.74|17442.73|17322.73|17441.3|17321.3|10
1648565310000|2022-03-29 14:48:30|17442.25|17322.25|17443.95|17323.95|17443.96|17323.96|17442.25|17322.25|9
1648565320000|2022-03-29 14:48:40|17444.33|17324.33|17447.19|17327.19|17447.85|17327.85|17444.33|17324.33|10
1648565330000|2022-03-29 14:48:50|17447.27|17327.27|17445.93|17325.93|17447.27|17327.27|17445.55|17325.55|10
1648565340000|2022-03-29 14:49:00|17445.52|17325.52|17449.06|17329.06|17449.06|17329.06|17445.4|17325.4|10
1648565350000|2022-03-29 14:49:10|17448.91|17328.91|17446.99|17326.99|17448.91|17328.91|17446.99|17326.99|10
1648565360000|2022-03-29 14:49:20|17446.89|17326.89|17451.65|17331.65|17451.65|17331.65|17446.89|17326.89|10
1648565370000|2022-03-29 14:49:30|17451.77|17331.77|17456.13|17336.13|17456.13|17336.13|17451.77|17331.77|10
1648565380000|2022-03-29 14:49:40|17456.15|17336.15|17456.32|17336.32|17456.4|17336.4|17455.52|17335.52|10
1648565390000|2022-03-29 14:49:50|17454.79|17334.79|17457.02|17337.02|17457.02|17337.02|17454.79|17334.79|9
1648565400000|2022-03-29 14:50:00|17457.17|17337.17|17458.61|17338.61|17458.61|17338.61|17457.17|17337.17|9
1648565410000|2022-03-29 14:50:10|17458.7|17338.7|17458.56|17338.56|17459.19|17339.19|17458.24|17338.24|10
1648565420000|2022-03-29 14:50:20|17458.19|17338.19|17456.23|17336.23|17458.19|17338.19|17456.2|17336.2|10
1648565430000|2022-03-29 14:50:30|17456.27|17336.27|17457.17|17337.17|17457.17|17337.17|17455.91|17335.91|10
1648565440000|2022-03-29 14:50:40|17457.63|17337.63|17458.36|17338.36|17458.78|17338.78|17457.63|17337.63|10
1648565450000|2022-03-29 14:50:50|17459.13|17339.13|17460.22|17340.22|17460.22|17340.22|17459.13|17339.13|10
1648565460000|2022-03-29 14:51:00|17460.51|17340.51|17460.33|17340.33|17460.8|17340.8|17459.51|17339.51|10
1648565470000|2022-03-29 14:51:10|17460.46|17340.46|17460.63|17340.63|17460.63|17340.63|17460|17340|8
1648565480000|2022-03-29 14:51:20|17460.66|17340.66|17459.99|17339.99|17460.66|17340.66|17459.09|17339.09|10
1648565490000|2022-03-29 14:51:30|17460.11|17340.11|17459.98|17339.98|17460.11|17340.11|17459.7|17339.7|10
1648565500000|2022-03-29 14:51:40|17460.19|17340.19|17460.48|17340.48|17460.48|17340.48|17459.83|17339.83|8
1648565510000|2022-03-29 14:51:50|17459.22|17339.22|17460.01|17340.01|17460.45|17340.45|17459.22|17339.22|10
1648565520000|2022-03-29 14:52:00|17460.07|17340.07|17455.83|17335.83|17460.07|17340.07|17455.83|17335.83|10
1648565530000|2022-03-29 14:52:10|17455.63|17335.63|17454.59|17334.59|17455.63|17335.63|17454.59|17334.59|10
1648565540000|2022-03-29 14:52:20|17454.6|17334.6|17455.74|17335.74|17456.04|17336.04|17454.5|17334.5|9
1648565550000|2022-03-29 14:52:30|17454.56|17334.56|17455.74|17335.74|17455.74|17335.74|17454.56|17334.56|10
1648565560000|2022-03-29 14:52:40|17455.8|17335.8|17454.76|17334.76|17455.8|17335.8|17454.46|17334.46|9
1648565570000|2022-03-29 14:52:50|17454.78|17334.78|17456.52|17336.52|17456.64|17336.64|17453.58|17333.58|10
1648565580000|2022-03-29 14:53:00|17456.76|17336.76|17456.26|17336.26|17457.54|17337.54|17456.18|17336.18|10
1648565590000|2022-03-29 14:53:10|17456.39|17336.39|17458.45|17338.45|17458.45|17338.45|17454.98|17334.98|9
1648565600000|2022-03-29 14:53:20|17458.52|17338.52|17458.54|17338.54|17458.55|17338.55|17458.2|17338.2|9
1648565610000|2022-03-29 14:53:30|17458.31|17338.31|17455.81|17335.81|17458.48|17338.48|17455.28|17335.28|10
1648565620000|2022-03-29 14:53:40|17455.94|17335.94|17453.65|17333.65|17456.6|17336.6|17453.24|17333.24|10
1648565630000|2022-03-29 14:53:50|17453.02|17333.02|17452.89|17332.89|17453.41|17333.41|17452.24|17332.24|10
1648565640000|2022-03-29 14:54:00|17452.92|17332.92|17453.25|17333.25|17453.98|17333.98|17452.41|17332.41|10
1648565650000|2022-03-29 14:54:10|17453.09|17333.09|17452.42|17332.42|17453.09|17333.09|17452.35|17332.35|8
1648565660000|2022-03-29 14:54:20|17451.98|17331.98|17452.71|17332.71|17452.71|17332.71|17451.29|17331.29|10
1648565670000|2022-03-29 14:54:30|17453.46|17333.46|17454.06|17334.06|17454.09|17334.09|17452.47|17332.47|9
1648565680000|2022-03-29 14:54:40|17454.02|17334.02|17455.01|17335.01|17455.01|17335.01|17454.02|17334.02|8
1648565690000|2022-03-29 14:54:50|17455.39|17335.39|17457.85|17337.85|17457.85|17337.85|17455.39|17335.39|10
1648565700000|2022-03-29 14:55:00|17457.78|17337.78|17458.23|17338.23|17458.45|17338.45|17457.78|17337.78|10
1648565710000|2022-03-29 14:55:10|17457.82|17337.82|17457.99|17337.99|17458.27|17338.27|17457.76|17337.76|8
1648565720000|2022-03-29 14:55:20|17457.9|17337.9|17456.27|17336.27|17457.9|17337.9|17456.27|17336.27|8
1648565730000|2022-03-29 14:55:30|17455.95|17335.95|17455.7|17335.7|17456.15|17336.15|17455.7|17335.7|10
1648565740000|2022-03-29 14:55:40|17455.79|17335.79|17455.54|17335.54|17455.91|17335.91|17455.54|17335.54|9
1648565750000|2022-03-29 14:55:50|17455.55|17335.55|17456.14|17336.14|17456.38|17336.38|17455.12|17335.12|10
1648565760000|2022-03-29 14:56:00|17456.34|17336.34|17458.58|17338.58|17459.11|17339.11|17456.34|17336.34|8
1648565770000|2022-03-29 14:56:10|17458.59|17338.59|17459.19|17339.19|17459.19|17339.19|17458.22|17338.22|9
1648565780000|2022-03-29 14:56:20|17459.49|17339.49|17459.74|17339.74|17460.21|17340.21|17458.85|17338.85|10
1648565790000|2022-03-29 14:56:30|17459.73|17339.73|17458.43|17338.43|17459.74|17339.74|17458.43|17338.43|10
1648565800000|2022-03-29 14:56:40|17457.85|17337.85|17455.84|17335.84|17457.85|17337.85|17454.83|17334.83|9
1648565810000|2022-03-29 14:56:50|17455.82|17335.82|17456.11|17336.11|17456.59|17336.59|17455.82|17335.82|10
1648565820000|2022-03-29 14:57:00|17455.6|17335.6|17454.52|17334.52|17455.92|17335.92|17454.52|17334.52|9
1648565830000|2022-03-29 14:57:10|17454.49|17334.49|17453.36|17333.36|17454.49|17334.49|17453.3|17333.3|9
1648565840000|2022-03-29 14:57:20|17453.59|17333.59|17453.77|17333.77|17454.06|17334.06|17453.59|17333.59|9
1648565850000|2022-03-29 14:57:30|17453.96|17333.96|17452.06|17332.06|17454.58|17334.58|17451.99|17331.99|10
1648565860000|2022-03-29 14:57:40|17451.7|17331.7|17450.03|17330.03|17451.7|17331.7|17450.01|17330.01|9
1648565870000|2022-03-29 14:57:50|17450.04|17330.04|17450.04|17330.04|17450.67|17330.67|17449.45|17329.45|10
1648565880000|2022-03-29 14:58:00|17449.98|17329.98|17449.06|17329.06|17450.39|17330.39|17449.06|17329.06|10
1648565890000|2022-03-29 14:58:10|17449.04|17329.04|17447.43|17327.43|17449.04|17329.04|17447.24|17327.24|10
1648565900000|2022-03-29 14:58:20|17446.98|17326.98|17444.52|17324.52|17446.98|17326.98|17444.52|17324.52|10
1648565910000|2022-03-29 14:58:30|17443.24|17323.24|17441.26|17321.26|17443.24|17323.24|17440.32|17320.32|10
1648565920000|2022-03-29 14:58:40|17440.94|17320.94|17440.05|17320.05|17441.48|17321.48|17440.05|17320.05|9
1648565930000|2022-03-29 14:58:50|17440.34|17320.34|17439.15|17319.15|17440.48|17320.48|17439.15|17319.15|9
1648565940000|2022-03-29 14:59:00|17439.11|17319.11|17440.78|17320.78|17440.78|17320.78|17438.42|17318.42|10
1648565950000|2022-03-29 14:59:10|17440.69|17320.69|17443.43|17323.43|17443.43|17323.43|17440.69|17320.69|9
1648565960000|2022-03-29 14:59:20|17444.48|17324.48|17445.62|17325.62|17445.62|17325.62|17444.24|17324.24|10
1648565970000|2022-03-29 14:59:30|17445.64|17325.64|17443.77|17323.77|17445.64|17325.64|17443.77|17323.77|9
1648565980000|2022-03-29 14:59:40|17443.62|17323.62|17442.6|17322.6|17443.73|17323.73|17442.6|17322.6|9
1648565990000|2022-03-29 14:59:50|17442.19|17322.19|17442.5|17322.5|17442.53|17322.53|17442.17|17322.17|8
1648566000000|2022-03-29 15:00:00|17442.78|17322.78|17442.95|17322.95|17444.24|17324.24|17442.41|17322.41|9
1648566010000|2022-03-29 15:00:10|17443.13|17323.13|17442.39|17322.39|17443.13|17323.13|17441.48|17321.48|9
1648566020000|2022-03-29 15:00:20|17441.88|17321.88|17441.59|17321.59|17442.07|17322.07|17441.59|17321.59|10
1648566030000|2022-03-29 15:00:30|17440.25|17320.25|17440.98|17320.98|17442.27|17322.27|17440.25|17320.25|10
1648566040000|2022-03-29 15:00:40|17441.18|17321.18|17442.59|17322.59|17442.63|17322.63|17441.18|17321.18|9
1648566050000|2022-03-29 15:00:50|17442.65|17322.65|17442.51|17322.51|17443.27|17323.27|17442.04|17322.04|10
1648566060000|2022-03-29 15:01:00|17442.28|17322.28|17445.13|17325.13|17445.15|17325.15|17442.28|17322.28|10
1648566070000|2022-03-29 15:01:10|17445.35|17325.35|17450.02|17330.02|17450.02|17330.02|17445.35|17325.35|9
1648566080000|2022-03-29 15:01:20|17451.67|17331.67|17453.05|17333.05|17453.07|17333.07|17451.67|17331.67|10
1648566090000|2022-03-29 15:01:30|17453.32|17333.32|17454.96|17334.96|17454.96|17334.96|17453.32|17333.32|10
1648566100000|2022-03-29 15:01:40|17455.1|17335.1|17454.48|17334.48|17455.1|17335.1|17454.34|17334.34|6
1648566110000|2022-03-29 15:01:50|17454.68|17334.68|17454.03|17334.03|17455.47|17335.47|17454.03|17334.03|8
1648566120000|2022-03-29 15:02:00|17453.47|17333.47|17453.43|17333.43|17453.53|17333.53|17452.95|17332.95|10
1648566130000|2022-03-29 15:02:10|17453.4|17333.4|17453.59|17333.59|17454.01|17334.01|17453.32|17333.32|10
1648566140000|2022-03-29 15:02:20|17453.89|17333.89|17451.79|17331.79|17453.89|17333.89|17451.31|17331.31|10
1648566150000|2022-03-29 15:02:30|17451.83|17331.83|17444.53|17324.53|17451.83|17331.83|17444.53|17324.53|10
1648566160000|2022-03-29 15:02:40|17444.55|17324.55|17443.37|17323.37|17444.66|17324.66|17443.03|17323.03|10
1648566170000|2022-03-29 15:02:50|17443.64|17323.64|17441.95|17321.95|17443.64|17323.64|17441.95|17321.95|9
1648566180000|2022-03-29 15:03:00|17441.51|17321.51|17437.32|17317.32|17441.51|17321.51|17437.22|17317.22|10
1648566190000|2022-03-29 15:03:10|17437.44|17317.44|17431.91|17311.91|17437.44|17317.44|17431.84|17311.84|9
1648566200000|2022-03-29 15:03:20|17431.77|17311.77|17430.91|17310.91|17431.99|17311.99|17430.91|17310.91|9
1648566210000|2022-03-29 15:03:30|17431.41|17311.41|17430.53|17310.53|17431.71|17311.71|17428.9|17308.9|10
1648566220000|2022-03-29 15:03:40|17430.89|17310.89|17434.01|17314.01|17434.01|17314.01|17430.77|17310.77|10
1648566230000|2022-03-29 15:03:50|17434.14|17314.14|17441.19|17321.19|17441.27|17321.27|17434.14|17314.14|10
1648566240000|2022-03-29 15:04:00|17441.35|17321.35|17444.89|17324.89|17445.07|17325.07|17441.35|17321.35|10
1648566250000|2022-03-29 15:04:10|17444.77|17324.77|17443.31|17323.31|17444.77|17324.77|17443.23|17323.23|10
1648566260000|2022-03-29 15:04:20|17443.28|17323.28|17443.41|17323.41|17443.5|17323.5|17443.28|17323.28|10
1648566270000|2022-03-29 15:04:30|17443.58|17323.58|17441.54|17321.54|17443.58|17323.58|17441.31|17321.31|10
1648566280000|2022-03-29 15:04:40|17442.49|17322.49|17441.2|17321.2|17442.49|17322.49|17441.2|17321.2|10
1648566290000|2022-03-29 15:04:50|17441.31|17321.31|17441.24|17321.24|17441.33|17321.33|17440.96|17320.96|9
1648566300000|2022-03-29 15:05:00|17441.22|17321.22|17441|17321|17441.22|17321.22|17440.9|17320.9|10
1648566310000|2022-03-29 15:05:10|17440.77|17320.77|17440.54|17320.54|17440.82|17320.82|17440.08|17320.08|10
1648566320000|2022-03-29 15:05:20|17440.23|17320.23|17440.99|17320.99|17441.33|17321.33|17440.23|17320.23|10
1648566330000|2022-03-29 15:05:30|17440.93|17320.93|17437.92|17317.92|17440.93|17320.93|17437.92|17317.92|10
1648566340000|2022-03-29 15:05:40|17437.89|17317.89|17434.39|17314.39|17437.89|17317.89|17434.39|17314.39|10
1648566350000|2022-03-29 15:05:50|17435.19|17315.19|17431.43|17311.43|17435.19|17315.19|17431.43|17311.43|10
1648566360000|2022-03-29 15:06:00|17431.03|17311.03|17429.32|17309.32|17431.03|17311.03|17429.32|17309.32|10
1648566370000|2022-03-29 15:06:10|17428.53|17308.53|17427.98|17307.98|17428.53|17308.53|17427.1|17307.1|10
1648566380000|2022-03-29 15:06:20|17428.08|17308.08|17426.46|17306.46|17429.2|17309.2|17426.46|17306.46|9
1648566390000|2022-03-29 15:06:30|17426.76|17306.76|17424.95|17304.95|17426.76|17306.76|17424.92|17304.92|10
1648566400000|2022-03-29 15:06:40|17424.79|17304.79|17422.2|17302.2|17424.95|17304.95|17422.16|17302.16|10
1648566410000|2022-03-29 15:06:50|17420|17300|17418.24|17298.24|17420|17300|17418.1|17298.1|10
1648566420000|2022-03-29 15:07:00|17417.63|17297.63|17416.18|17296.18|17417.69|17297.69|17416.18|17296.18|9
1648566430000|2022-03-29 15:07:10|17416.11|17296.11|17410.69|17290.69|17416.11|17296.11|17410.69|17290.69|10
1648566440000|2022-03-29 15:07:20|17410.84|17290.84|17413.05|17293.05|17413.05|17293.05|17410.84|17290.84|10
1648566450000|2022-03-29 15:07:30|17413.01|17293.01|17413.34|17293.34|17413.56|17293.56|17413.01|17293.01|10
1648566460000|2022-03-29 15:07:40|17413.33|17293.33|17413.05|17293.05|17413.49|17293.49|17411.92|17291.92|10
1648566470000|2022-03-29 15:07:50|17413.19|17293.19|17413.65|17293.65|17413.83|17293.83|17413.16|17293.16|10
1648566480000|2022-03-29 15:08:00|17413.41|17293.41|17413.62|17293.62|17414.18|17294.18|17413.35|17293.35|10
1648566490000|2022-03-29 15:08:10|17413.78|17293.78|17413.86|17293.86|17413.86|17293.86|17411.79|17291.79|10
1648566500000|2022-03-29 15:08:20|17414.99|17294.99|17418.91|17298.91|17419.09|17299.09|17414.99|17294.99|9
1648566510000|2022-03-29 15:08:30|17418.94|17298.94|17417.56|17297.56|17418.94|17298.94|17417.42|17297.42|10
1648566520000|2022-03-29 15:08:40|17417.44|17297.44|17418.07|17298.07|17418.14|17298.14|17417.03|17297.03|10
1648566530000|2022-03-29 15:08:50|17417.72|17297.72|17417.6|17297.6|17418.56|17298.56|17417.6|17297.6|10
1648566540000|2022-03-29 15:09:00|17417.62|17297.62|17418.91|17298.91|17419.18|17299.18|17417.62|17297.62|10
1648566550000|2022-03-29 15:09:10|17418.79|17298.79|17417.67|17297.67|17419.13|17299.13|17417.67|17297.67|9
1648566560000|2022-03-29 15:09:20|17416.11|17296.11|17417.12|17297.12|17417.17|17297.17|17415.99|17295.99|10
1648566570000|2022-03-29 15:09:30|17417.47|17297.47|17418.41|17298.41|17418.93|17298.93|17417.47|17297.47|8
1648566580000|2022-03-29 15:09:40|17418.49|17298.49|17421.08|17301.08|17421.09|17301.09|17418.49|17298.49|10
1648566590000|2022-03-29 15:09:50|17422.49|17302.49|17423.97|17303.97|17423.97|17303.97|17421.93|17301.93|10
1648566600000|2022-03-29 15:10:00|17423.75|17303.75|17426.03|17306.03|17426.09|17306.09|17423.75|17303.75|10
1648566610000|2022-03-29 15:10:10|17426.38|17306.38|17426.92|17306.92|17427.28|17307.28|17426.34|17306.34|9
1648566620000|2022-03-29 15:10:20|17426.98|17306.98|17431.69|17311.69|17431.69|17311.69|17426.51|17306.51|9
1648566630000|2022-03-29 15:10:30|17431.84|17311.84|17435.22|17315.22|17435.22|17315.22|17431.84|17311.84|10
1648566640000|2022-03-29 15:10:40|17435.06|17315.06|17436.51|17316.51|17436.51|17316.51|17434.89|17314.89|10
1648566650000|2022-03-29 15:10:50|17436.52|17316.52|17437.07|17317.07|17437.07|17317.07|17436.52|17316.52|9
1648566660000|2022-03-29 15:11:00|17437.12|17317.12|17438.3|17318.3|17438.3|17318.3|17437.07|17317.07|10
1648566670000|2022-03-29 15:11:10|17438.65|17318.65|17440.5|17320.5|17440.5|17320.5|17438.65|17318.65|9
1648566680000|2022-03-29 15:11:20|17440.31|17320.31|17441.93|17321.93|17441.93|17321.93|17440.31|17320.31|10
1648566690000|2022-03-29 15:11:30|17441.81|17321.81|17444.08|17324.08|17444.08|17324.08|17441.68|17321.68|9
1648566700000|2022-03-29 15:11:40|17444.13|17324.13|17447.17|17327.17|17447.17|17327.17|17444.13|17324.13|9
1648566710000|2022-03-29 15:11:50|17448.59|17328.59|17450.56|17330.56|17450.64|17330.64|17448.59|17328.59|10
1648566720000|2022-03-29 15:12:00|17450.96|17330.96|17450.66|17330.66|17450.96|17330.96|17450.46|17330.46|10
1648566730000|2022-03-29 15:12:10|17450.62|17330.62|17449.11|17329.11|17450.69|17330.69|17449.07|17329.07|9
1648566740000|2022-03-29 15:12:20|17449.05|17329.05|17449.79|17329.79|17449.79|17329.79|17448.87|17328.87|10
1648566750000|2022-03-29 15:12:30|17449.52|17329.52|17449.76|17329.76|17449.76|17329.76|17449.36|17329.36|9
1648566760000|2022-03-29 15:12:40|17449.69|17329.69|17445.83|17325.83|17449.78|17329.78|17445.83|17325.83|10
1648566770000|2022-03-29 15:12:50|17445.49|17325.49|17445.55|17325.55|17446.27|17326.27|17445.11|17325.11|10
1648566780000|2022-03-29 15:13:00|17446.07|17326.07|17446.79|17326.79|17447.17|17327.17|17446.07|17326.07|10
1648566790000|2022-03-29 15:13:10|17447.02|17327.02|17448.4|17328.4|17448.57|17328.57|17446.82|17326.82|10
1648566800000|2022-03-29 15:13:20|17448.35|17328.35|17448.22|17328.22|17449.4|17329.4|17448.22|17328.22|10
1648566810000|2022-03-29 15:13:30|17449.92|17329.92|17453.18|17333.18|17453.18|17333.18|17449.5|17329.5|10
1648566820000|2022-03-29 15:13:40|17454.1|17334.1|17455.79|17335.79|17455.79|17335.79|17453.18|17333.18|9
1648566830000|2022-03-29 15:13:50|17455.63|17335.63|17458.29|17338.29|17458.73|17338.73|17455.6|17335.6|10
1648566840000|2022-03-29 15:14:00|17458.47|17338.47|17458.2|17338.2|17458.52|17338.52|17457.8|17337.8|10
1648566850000|2022-03-29 15:14:10|17458.16|17338.16|17459.41|17339.41|17459.45|17339.45|17458.16|17338.16|10
1648566860000|2022-03-29 15:14:20|17459.39|17339.39|17460.2|17340.2|17460.2|17340.2|17458.92|17338.92|10
1648566870000|2022-03-29 15:14:30|17460.28|17340.28|17460.49|17340.49|17460.83|17340.83|17460.28|17340.28|9
1648566880000|2022-03-29 15:14:40|17460.55|17340.55|17462.9|17342.9|17462.9|17342.9|17460.16|17340.16|10
1648566890000|2022-03-29 15:14:50|17463.14|17343.14|17463.19|17343.19|17463.19|17343.19|17462.7|17342.7|10
1648566900000|2022-03-29 15:15:00|17463.79|17343.79|17466.38|17346.38|17466.38|17346.38|17463.78|17343.78|10
1648566910000|2022-03-29 15:15:10|17466.75|17346.75|17468.15|17348.15|17468.15|17348.15|17466.75|17346.75|10
1648566920000|2022-03-29 15:15:20|17468.08|17348.08|17467.43|17347.43|17468.08|17348.08|17467.27|17347.27|10
1648566930000|2022-03-29 15:15:30|17467.2|17347.2|17466.04|17346.04|17467.2|17347.2|17466.04|17346.04|10
1648566940000|2022-03-29 15:15:40|17465.89|17345.89|17462.67|17342.67|17465.89|17345.89|17462.67|17342.67|10
1648566950000|2022-03-29 15:15:50|17462.05|17342.05|17458.41|17338.41|17462.05|17342.05|17458.41|17338.41|10
1648566960000|2022-03-29 15:16:00|17458.68|17338.68|17462.27|17342.27|17462.27|17342.27|17458.68|17338.68|10
1648566970000|2022-03-29 15:16:10|17462.53|17342.53|17459.09|17339.09|17462.54|17342.54|17458.88|17338.88|10
1648566980000|2022-03-29 15:16:20|17459.19|17339.19|17461.42|17341.42|17461.42|17341.42|17459.19|17339.19|9
1648566990000|2022-03-29 15:16:30|17461.91|17341.91|17463.03|17343.03|17463.04|17343.04|17461.91|17341.91|10
1648567000000|2022-03-29 15:16:40|17463.19|17343.19|17467.44|17347.44|17467.44|17347.44|17463.03|17343.03|9
1648567010000|2022-03-29 15:16:50|17467.43|17347.43|17471.64|17351.64|17471.64|17351.64|17467.24|17347.24|10
1648567020000|2022-03-29 15:17:00|17472.04|17352.04|17474.46|17354.46|17474.5|17354.5|17472.04|17352.04|9
1648567030000|2022-03-29 15:17:10|17474.78|17354.78|17473.66|17353.66|17474.78|17354.78|17473.51|17353.51|10
1648567040000|2022-03-29 15:17:20|17473.6|17353.6|17475.31|17355.31|17475.31|17355.31|17473.6|17353.6|10
1648567050000|2022-03-29 15:17:30|17475.49|17355.49|17477.46|17357.46|17477.46|17357.46|17475.49|17355.49|9
1648567060000|2022-03-29 15:17:40|17478.13|17358.13|17479.81|17359.81|17479.81|17359.81|17478.13|17358.13|10
1648567070000|2022-03-29 15:17:50|17479.76|17359.76|17479.7|17359.7|17480.31|17360.31|17479.69|17359.69|10
1648567080000|2022-03-29 15:18:00|17479.62|17359.62|17479.49|17359.49|17479.9|17359.9|17479.18|17359.18|9
1648567090000|2022-03-29 15:18:10|17479.36|17359.36|17478.29|17358.29|17479.49|17359.49|17478.29|17358.29|10
1648567100000|2022-03-29 15:18:20|17478.24|17358.24|17475.36|17355.36|17478.24|17358.24|17475.36|17355.36|9
1648567110000|2022-03-29 15:18:30|17475.3|17355.3|17477.37|17357.37|17477.37|17357.37|17475.19|17355.19|9
1648567120000|2022-03-29 15:18:40|17477.62|17357.62|17478.4|17358.4|17478.63|17358.63|17477.53|17357.53|10
1648567130000|2022-03-29 15:18:50|17478.46|17358.46|17478.71|17358.71|17479.53|17359.53|17478.46|17358.46|9
1648567140000|2022-03-29 15:19:00|17478.74|17358.74|17477.42|17357.42|17478.86|17358.86|17477.23|17357.23|10
1648567150000|2022-03-29 15:19:10|17477.57|17357.57|17476.78|17356.78|17477.57|17357.57|17476.4|17356.4|7
1648567160000|2022-03-29 15:19:20|17476.71|17356.71|17477.8|17357.8|17477.81|17357.81|17476.62|17356.62|9
1648567170000|2022-03-29 15:19:30|17477.71|17357.71|17474.64|17354.64|17477.8|17357.8|17474.64|17354.64|10
1648567180000|2022-03-29 15:19:40|17474.07|17354.07|17474.3|17354.3|17474.3|17354.3|17471.58|17351.58|10
1648567190000|2022-03-29 15:19:50|17473.56|17353.56|17476.38|17356.38|17476.44|17356.44|17473.17|17353.17|10
1648567200000|2022-03-29 15:20:00|17479.19|17359.19|17481.3|17361.3|17481.3|17361.3|17478.66|17358.66|9
1648567210000|2022-03-29 15:20:10|17481.16|17361.16|17478.6|17358.6|17481.16|17361.16|17478.6|17358.6|10
1648567220000|2022-03-29 15:20:20|17478.41|17358.41|17478.71|17358.71|17478.98|17358.98|17478.33|17358.33|9
1648567230000|2022-03-29 15:20:30|17478.62|17358.62|17478.75|17358.75|17480.72|17360.72|17478.62|17358.62|10
1648567240000|2022-03-29 15:20:40|17478.88|17358.88|17475.93|17355.93|17478.88|17358.88|17475.93|17355.93|10
1648567250000|2022-03-29 15:20:50|17476.03|17356.03|17475.33|17355.33|17476.31|17356.31|17475.15|17355.15|10
1648567260000|2022-03-29 15:21:00|17475.56|17355.56|17475.01|17355.01|17475.56|17355.56|17475.01|17355.01|9
1648567270000|2022-03-29 15:21:10|17473.77|17353.77|17472.22|17352.22|17473.77|17353.77|17471.93|17351.93|10
1648567280000|2022-03-29 15:21:20|17472.32|17352.32|17466.12|17346.12|17472.33|17352.33|17465.17|17345.17|10
1648567290000|2022-03-29 15:21:30|17466.37|17346.37|17464.63|17344.63|17466.37|17346.37|17464.42|17344.42|9
1648567300000|2022-03-29 15:21:40|17464.34|17344.34|17464.58|17344.58|17464.58|17344.58|17463.95|17343.95|8
1648567310000|2022-03-29 15:21:50|17464.57|17344.57|17465.66|17345.66|17465.66|17345.66|17464.57|17344.57|8
1648567320000|2022-03-29 15:22:00|17465.48|17345.48|17466.56|17346.56|17466.83|17346.83|17465.48|17345.48|10
1648567330000|2022-03-29 15:22:10|17466.52|17346.52|17464.51|17344.51|17466.85|17346.85|17464.51|17344.51|10
1648567340000|2022-03-29 15:22:20|17464.6|17344.6|17463.07|17343.07|17464.6|17344.6|17463.07|17343.07|10
1648567350000|2022-03-29 15:22:30|17461.37|17341.37|17457.12|17337.12|17461.54|17341.54|17456.23|17336.23|9
1648567360000|2022-03-29 15:22:40|17457.04|17337.04|17459.02|17339.02|17459.02|17339.02|17457.04|17337.04|9
1648567370000|2022-03-29 15:22:50|17459.97|17339.97|17461.21|17341.21|17461.21|17341.21|17459.97|17339.97|10
1648567380000|2022-03-29 15:23:00|17461.24|17341.24|17462.46|17342.46|17462.46|17342.46|17461.1|17341.1|9
1648567390000|2022-03-29 15:23:10|17462.78|17342.78|17462.34|17342.34|17463.42|17343.42|17461.29|17341.29|9
1648567400000|2022-03-29 15:23:20|17462.97|17342.97|17463.13|17343.13|17463.66|17343.66|17462.72|17342.72|9
1648567410000|2022-03-29 15:23:30|17462.66|17342.66|17462.77|17342.77|17462.77|17342.77|17461.77|17341.77|9
1648567420000|2022-03-29 15:23:40|17463.07|17343.07|17463.26|17343.26|17463.66|17343.66|17463.07|17343.07|8
1648567430000|2022-03-29 15:23:50|17462.99|17342.99|17461.67|17341.67|17463.24|17343.24|17461.67|17341.67|9
1648567440000|2022-03-29 15:24:00|17461.63|17341.63|17460.8|17340.8|17461.65|17341.65|17460.8|17340.8|10
1648567450000|2022-03-29 15:24:10|17461.92|17341.92|17459.77|17339.77|17461.92|17341.92|17459.77|17339.77|9
1648567460000|2022-03-29 15:24:20|17459.76|17339.76|17458.26|17338.26|17459.76|17339.76|17458.26|17338.26|7
1648567470000|2022-03-29 15:24:30|17457.6|17337.6|17456.61|17336.61|17457.6|17337.6|17456.61|17336.61|10
1648567480000|2022-03-29 15:24:40|17456.58|17336.58|17454.83|17334.83|17456.69|17336.69|17454.75|17334.75|10
1648567490000|2022-03-29 15:24:50|17455.01|17335.01|17454.3|17334.3|17456.27|17336.27|17454.08|17334.08|10
1648567500000|2022-03-29 15:25:00|17454.36|17334.36|17452.75|17332.75|17454.48|17334.48|17452.18|17332.18|7
1648567510000|2022-03-29 15:25:10|17452.55|17332.55|17451.62|17331.62|17452.55|17332.55|17451.62|17331.62|10
1648567520000|2022-03-29 15:25:20|17451.51|17331.51|17451.11|17331.11|17451.6|17331.6|17450.83|17330.83|10
1648567530000|2022-03-29 15:25:30|17451.25|17331.25|17447.15|17327.15|17451.25|17331.25|17447.15|17327.15|10
1648567540000|2022-03-29 15:25:40|17448.19|17328.19|17446.25|17326.25|17448.19|17328.19|17446.25|17326.25|9
1648567550000|2022-03-29 15:25:50|17445.88|17325.88|17443.51|17323.51|17445.98|17325.98|17443.51|17323.51|10
1648567560000|2022-03-29 15:26:00|17443.55|17323.55|17443.74|17323.74|17444.59|17324.59|17443.55|17323.55|10
1648567570000|2022-03-29 15:26:10|17443.77|17323.77|17442.42|17322.42|17443.8|17323.8|17442.42|17322.42|10
1648567580000|2022-03-29 15:26:20|17442|17322|17445.77|17325.77|17445.77|17325.77|17441.95|17321.95|6
1648567590000|2022-03-29 15:26:30|17445.65|17325.65|17453.83|17333.83|17453.83|17333.83|17445.65|17325.65|10
1648567600000|2022-03-29 15:26:40|17454.08|17334.08|17458.08|17338.08|17458.19|17338.19|17454.08|17334.08|9
1648567610000|2022-03-29 15:26:50|17460.78|17340.78|17458.33|17338.33|17460.89|17340.89|17458.33|17338.33|9
1648567620000|2022-03-29 15:27:00|17459.39|17339.39|17457.75|17337.75|17460|17340|17457.75|17337.75|10
1648567630000|2022-03-29 15:27:10|17457.63|17337.63|17457.57|17337.57|17457.79|17337.79|17456.06|17336.06|10
1648567640000|2022-03-29 15:27:20|17457.77|17337.77|17458.86|17338.86|17458.86|17338.86|17457.68|17337.68|10
1648567650000|2022-03-29 15:27:30|17459.27|17339.27|17459.4|17339.4|17460.66|17340.66|17459.27|17339.27|10
1648567660000|2022-03-29 15:27:40|17460.49|17340.49|17460.44|17340.44|17461.02|17341.02|17460.44|17340.44|9
1648567670000|2022-03-29 15:27:50|17460.37|17340.37|17461.04|17341.04|17461.04|17341.04|17460.04|17340.04|9
1648567680000|2022-03-29 15:28:00|17460.76|17340.76|17459.76|17339.76|17460.76|17340.76|17459.63|17339.63|10
1648567690000|2022-03-29 15:28:10|17459.9|17339.9|17459.47|17339.47|17460.04|17340.04|17459.14|17339.14|10
1648567700000|2022-03-29 15:28:20|17459.51|17339.51|17457.94|17337.94|17459.51|17339.51|17457.94|17337.94|8
1648567710000|2022-03-29 15:28:30|17457.79|17337.79|17456.53|17336.53|17458.42|17338.42|17456.29|17336.29|10
1648567720000|2022-03-29 15:28:40|17456.52|17336.52|17456.86|17336.86|17456.94|17336.94|17456.52|17336.52|8
1648567730000|2022-03-29 15:28:50|17456.74|17336.74|17456.64|17336.64|17456.85|17336.85|17456.07|17336.07|9
1648567740000|2022-03-29 15:29:00|17456.84|17336.84|17456.01|17336.01|17457.28|17337.28|17456.01|17336.01|9
1648567750000|2022-03-29 15:29:10|17456.21|17336.21|17457.72|17337.72|17457.72|17337.72|17456.21|17336.21|10
1648567760000|2022-03-29 15:29:20|17457.44|17337.44|17456.18|17336.18|17458.28|17338.28|17456.18|17336.18|10
1648567770000|2022-03-29 15:29:30|17455.59|17335.59|17453.75|17333.75|17455.59|17335.59|17453.41|17333.41|10
1648567780000|2022-03-29 15:29:40|17453.96|17333.96|17454.98|17334.98|17454.98|17334.98|17453.96|17333.96|8
1648567790000|2022-03-29 15:29:50|17455.61|17335.61|17456.77|17336.77|17456.77|17336.77|17455.6|17335.6|10
1648567800000|2022-03-29 15:30:00|17456.48|17336.48|17458.14|17338.14|17458.52|17338.52|17456.48|17336.48|10
1648567810000|2022-03-29 15:30:10|17458.61|17338.61|17458.49|17338.49|17458.76|17338.76|17457.74|17337.74|10
1648567820000|2022-03-29 15:30:20|17458.54|17338.54|17458.82|17338.82|17458.82|17338.82|17457.6|17337.6|10
1648567830000|2022-03-29 15:30:30|17458.86|17338.86|17461.43|17341.43|17461.43|17341.43|17458.86|17338.86|10
1648567840000|2022-03-29 15:30:40|17461.65|17341.65|17461.15|17341.15|17461.82|17341.82|17460.63|17340.63|10
1648567850000|2022-03-29 15:30:50|17461.21|17341.21|17462.28|17342.28|17462.28|17342.28|17460.91|17340.91|10
1648567860000|2022-03-29 15:31:00|17462.15|17342.15|17463.48|17343.48|17463.48|17343.48|17462.15|17342.15|8
1648567870000|2022-03-29 15:31:10|17463.52|17343.52|17463.86|17343.86|17463.95|17343.95|17463.23|17343.23|10
1648567880000|2022-03-29 15:31:20|17465.27|17345.27|17464.69|17344.69|17465.27|17345.27|17464|17344|10
1648567890000|2022-03-29 15:31:30|17464.45|17344.45|17465.56|17345.56|17465.72|17345.72|17464.18|17344.18|10
1648567900000|2022-03-29 15:31:40|17465.59|17345.59|17466.98|17346.98|17467.11|17347.11|17465.59|17345.59|10
1648567910000|2022-03-29 15:31:50|17467.36|17347.36|17466.82|17346.82|17467.39|17347.39|17466.82|17346.82|7
1648567920000|2022-03-29 15:32:00|17467.09|17347.09|17468.7|17348.7|17468.73|17348.73|17467.09|17347.09|10
1648567930000|2022-03-29 15:32:10|17468.78|17348.78|17468.5|17348.5|17469.22|17349.22|17468.5|17348.5|9
1648567940000|2022-03-29 15:32:20|17468.73|17348.73|17466.82|17346.82|17468.78|17348.78|17466.82|17346.82|9
1648567950000|2022-03-29 15:32:30|17467.1|17347.1|17470.68|17350.68|17470.68|17350.68|17467.1|17347.1|9
1648567960000|2022-03-29 15:32:40|17470.73|17350.73|17471.6|17351.6|17471.89|17351.89|17469.86|17349.86|10
1648567970000|2022-03-29 15:32:50|17472.49|17352.49|17474.02|17354.02|17474.02|17354.02|17472.49|17352.49|10
1648567980000|2022-03-29 15:33:00|17473.68|17353.68|17473.96|17353.96|17474.43|17354.43|17473.64|17353.64|10
1648567990000|2022-03-29 15:33:10|17473.98|17353.98|17472.2|17352.2|17473.98|17353.98|17472.2|17352.2|10
1648568000000|2022-03-29 15:33:20|17472.02|17352.02|17473.61|17353.61|17473.61|17353.61|17471.68|17351.68|9
1648568010000|2022-03-29 15:33:30|17473.81|17353.81|17472.35|17352.35|17473.93|17353.93|17472.05|17352.05|10
1648568020000|2022-03-29 15:33:40|17472.55|17352.55|17474.09|17354.09|17474.09|17354.09|17472.17|17352.17|9
1648568030000|2022-03-29 15:33:50|17474.3|17354.3|17473.47|17353.47|17474.3|17354.3|17472.72|17352.72|10
1648568040000|2022-03-29 15:34:00|17473.35|17353.35|17474.29|17354.29|17474.29|17354.29|17473.35|17353.35|10
1648568050000|2022-03-29 15:34:10|17473.67|17353.67|17471.75|17351.75|17473.67|17353.67|17471.75|17351.75|9
1648568060000|2022-03-29 15:34:20|17471.59|17351.59|17471.96|17351.96|17471.96|17351.96|17471.35|17351.35|8
1648568070000|2022-03-29 15:34:30|17472.15|17352.15|17473.56|17353.56|17473.56|17353.56|17472.15|17352.15|10
1648568080000|2022-03-29 15:34:40|17473.42|17353.42|17472.24|17352.24|17473.42|17353.42|17472.24|17352.24|9
1648568090000|2022-03-29 15:34:50|17472.18|17352.18|17469.63|17349.63|17472.18|17352.18|17469.63|17349.63|10
1648568100000|2022-03-29 15:35:00|17469.95|17349.95|17467.93|17347.93|17471.05|17351.05|17467.93|17347.93|10
1648568110000|2022-03-29 15:35:10|17467.79|17347.79|17465.5|17345.5|17467.79|17347.79|17465.5|17345.5|9
1648568120000|2022-03-29 15:35:20|17465.53|17345.53|17464.43|17344.43|17465.56|17345.56|17464.03|17344.03|10
1648568130000|2022-03-29 15:35:30|17464.41|17344.41|17460.49|17340.49|17464.41|17344.41|17460.49|17340.49|10
1648568140000|2022-03-29 15:35:40|17460.3|17340.3|17454.41|17334.41|17460.3|17340.3|17454.41|17334.41|9
1648568150000|2022-03-29 15:35:50|17454.28|17334.28|17452.6|17332.6|17454.3|17334.3|17452.6|17332.6|9
1648568160000|2022-03-29 15:36:00|17452.57|17332.57|17450.37|17330.37|17452.61|17332.61|17450.37|17330.37|10
1648568170000|2022-03-29 15:36:10|17449.65|17329.65|17447.07|17327.07|17450|17330|17447.07|17327.07|10
1648568180000|2022-03-29 15:36:20|17447.01|17327.01|17444.88|17324.88|17447.01|17327.01|17444.88|17324.88|10
1648568190000|2022-03-29 15:36:30|17444.58|17324.58|17440.64|17320.64|17444.74|17324.74|17440.48|17320.48|10
1648568200000|2022-03-29 15:36:40|17440.78|17320.78|17423.25|17303.25|17440.78|17320.78|17423.25|17303.25|10
1648568210000|2022-03-29 15:36:50|17421.97|17301.97|17419.87|17299.87|17421.97|17301.97|17419.87|17299.87|10
1648568220000|2022-03-29 15:37:00|17420.21|17300.21|17415.54|17295.54|17420.21|17300.21|17415.54|17295.54|10
1648568230000|2022-03-29 15:37:10|17415.23|17295.23|17410.35|17290.35|17415.23|17295.23|17410.35|17290.35|10
1648568240000|2022-03-29 15:37:20|17408.64|17288.64|17407.92|17287.92|17408.82|17288.82|17407.92|17287.92|10
1648568250000|2022-03-29 15:37:30|17407.97|17287.97|17406.28|17286.28|17407.97|17287.97|17406.28|17286.28|9
1648568260000|2022-03-29 15:37:40|17405.88|17285.88|17406.74|17286.74|17406.74|17286.74|17405.71|17285.71|10
1648568270000|2022-03-29 15:37:50|17405.93|17285.93|17402.51|17282.51|17405.93|17285.93|17402.51|17282.51|10
1648568280000|2022-03-29 15:38:00|17402.19|17282.19|17399.68|17279.68|17402.19|17282.19|17399.44|17279.44|10
1648568290000|2022-03-29 15:38:10|17399.12|17279.12|17397.68|17277.68|17399.12|17279.12|17396.84|17276.84|10
1648568300000|2022-03-29 15:38:20|17397.85|17277.85|17397.86|17277.86|17398.78|17278.78|17397.7|17277.7|10
1648568310000|2022-03-29 15:38:30|17397.84|17277.84|17400.77|17280.77|17400.82|17280.82|17397.84|17277.84|10
1648568320000|2022-03-29 15:38:40|17401.03|17281.03|17400.1|17280.1|17401.03|17281.03|17400.07|17280.07|10
1648568330000|2022-03-29 15:38:50|17399.97|17279.97|17399.8|17279.8|17400.53|17280.53|17399.25|17279.25|10
1648568340000|2022-03-29 15:39:00|17399.82|17279.82|17396.8|17276.8|17399.82|17279.82|17396.8|17276.8|10
1648568350000|2022-03-29 15:39:10|17397.39|17277.39|17398.11|17278.11|17399.36|17279.36|17397.39|17277.39|9
1648568360000|2022-03-29 15:39:20|17398.19|17278.19|17397.02|17277.02|17398.5|17278.5|17396.77|17276.77|10
1648568370000|2022-03-29 15:39:30|17397.25|17277.25|17395.97|17275.97|17397.61|17277.61|17395.97|17275.97|10
1648568380000|2022-03-29 15:39:40|17395.51|17275.51|17396.9|17276.9|17396.9|17276.9|17395.49|17275.49|10
1648568390000|2022-03-29 15:39:50|17397.05|17277.05|17396.88|17276.88|17397.81|17277.81|17396.62|17276.62|10
1648568400000|2022-03-29 15:40:00|17396.68|17276.68|17396.47|17276.47|17397.23|17277.23|17396.47|17276.47|9
1648568410000|2022-03-29 15:40:10|17397.42|17277.42|17395.57|17275.57|17397.42|17277.42|17395.57|17275.57|9
1648568420000|2022-03-29 15:40:20|17395.22|17275.22|17394.62|17274.62|17395.69|17275.69|17394.62|17274.62|10
1648568430000|2022-03-29 15:40:30|17394.48|17274.48|17393.21|17273.21|17394.48|17274.48|17393.19|17273.19|10
1648568440000|2022-03-29 15:40:40|17392.87|17272.87|17392.45|17272.45|17393.25|17273.25|17392.07|17272.07|10
1648568450000|2022-03-29 15:40:50|17392.24|17272.24|17391.57|17271.57|17392.24|17272.24|17391.26|17271.26|9
1648568460000|2022-03-29 15:41:00|17391.55|17271.55|17390.42|17270.42|17391.55|17271.55|17389.65|17269.65|10
1648568470000|2022-03-29 15:41:10|17390.17|17270.17|17387.19|17267.19|17390.17|17270.17|17387.19|17267.19|10
1648568480000|2022-03-29 15:41:20|17385.17|17265.17|17377.74|17257.74|17385.17|17265.17|17377.74|17257.74|10
1648568490000|2022-03-29 15:41:30|17376.08|17256.08|17371.8|17251.8|17376.35|17256.35|17371.8|17251.8|10
1648568500000|2022-03-29 15:41:40|17371.27|17251.27|17371.43|17251.43|17371.49|17251.49|17370.27|17250.27|10
1648568510000|2022-03-29 15:41:50|17370.19|17250.19|17370.88|17250.88|17371.51|17251.51|17370.19|17250.19|8
1648568520000|2022-03-29 15:42:00|17371.01|17251.01|17374.27|17254.27|17374.27|17254.27|17371.01|17251.01|10
1648568530000|2022-03-29 15:42:10|17374.8|17254.8|17375.78|17255.78|17375.86|17255.86|17374.67|17254.67|10
1648568540000|2022-03-29 15:42:20|17377.82|17257.82|17380.5|17260.5|17381.35|17261.35|17377.1|17257.1|9
1648568550000|2022-03-29 15:42:30|17382.75|17262.75|17384.81|17264.81|17384.85|17264.85|17382.75|17262.75|10
1648568560000|2022-03-29 15:42:40|17384.72|17264.72|17383.23|17263.23|17384.79|17264.79|17383.23|17263.23|10
1648568570000|2022-03-29 15:42:50|17382.96|17262.96|17383.09|17263.09|17383.14|17263.14|17382.34|17262.34|9
1648568580000|2022-03-29 15:43:00|17382.72|17262.72|17379.3|17259.3|17382.72|17262.72|17379.3|17259.3|9
1648568590000|2022-03-29 15:43:10|17379.22|17259.22|17378.29|17258.29|17381.11|17261.11|17378.18|17258.18|10
1648568600000|2022-03-29 15:43:20|17378.05|17258.05|17373.51|17253.51|17378.05|17258.05|17373.51|17253.51|10
1648568610000|2022-03-29 15:43:30|17374.26|17254.26|17374.06|17254.06|17374.82|17254.82|17374.06|17254.06|9
1648568620000|2022-03-29 15:43:40|17374.09|17254.09|17375.07|17255.07|17375.07|17255.07|17374.09|17254.09|10
1648568630000|2022-03-29 15:43:50|17375.06|17255.06|17376.41|17256.41|17376.41|17256.41|17374.08|17254.08|9
1648568640000|2022-03-29 15:44:00|17376.43|17256.43|17378.78|17258.78|17378.94|17258.94|17376.43|17256.43|9
1648568650000|2022-03-29 15:44:10|17378.51|17258.51|17376.79|17256.79|17378.51|17258.51|17376.74|17256.74|9
1648568660000|2022-03-29 15:44:20|17376.46|17256.46|17372.26|17252.26|17376.46|17256.46|17372.26|17252.26|9
1648568670000|2022-03-29 15:44:30|17371.04|17251.04|17367.62|17247.62|17371.04|17251.04|17367.6|17247.6|10
1648568680000|2022-03-29 15:44:40|17367.3|17247.3|17355.52|17235.52|17367.3|17247.3|17355.52|17235.52|9
1648568690000|2022-03-29 15:44:50|17355.07|17235.07|17351.25|17231.25|17355.07|17235.07|17349.98|17229.98|10
1648568700000|2022-03-29 15:45:00|17349.92|17229.92|17347.7|17227.7|17349.92|17229.92|17347.21|17227.21|10
1648568710000|2022-03-29 15:45:10|17348.11|17228.11|17349.83|17229.83|17349.89|17229.89|17347.44|17227.44|10
1648568720000|2022-03-29 15:45:20|17350.24|17230.24|17350.69|17230.69|17351.76|17231.76|17350.24|17230.24|10
1648568730000|2022-03-29 15:45:30|17349.96|17229.96|17350.37|17230.37|17351.45|17231.45|17349.88|17229.88|10
1648568740000|2022-03-29 15:45:40|17350.21|17230.21|17349.21|17229.21|17350.21|17230.21|17347.54|17227.54|9
1648568750000|2022-03-29 15:45:50|17349.28|17229.28|17349.18|17229.18|17349.59|17229.59|17349.18|17229.18|9
1648568760000|2022-03-29 15:46:00|17349.3|17229.3|17350.09|17230.09|17351.3|17231.3|17349.08|17229.08|10
1648568770000|2022-03-29 15:46:10|17350.19|17230.19|17351.61|17231.61|17352|17232|17350.19|17230.19|9
1648568780000|2022-03-29 15:46:20|17351.56|17231.56|17348.58|17228.58|17351.56|17231.56|17348.58|17228.58|10
1648568790000|2022-03-29 15:46:30|17348.34|17228.34|17339.83|17219.83|17348.34|17228.34|17339.83|17219.83|10
1648568800000|2022-03-29 15:46:40|17338.47|17218.47|17335.01|17215.01|17338.47|17218.47|17333.41|17213.41|10
1648568810000|2022-03-29 15:46:50|17335.91|17215.91|17333.3|17213.3|17335.91|17215.91|17332.8|17212.8|10
1648568820000|2022-03-29 15:47:00|17333.22|17213.22|17327.66|17207.66|17333.67|17213.67|17327.66|17207.66|10
1648568830000|2022-03-29 15:47:10|17328.05|17208.05|17316|17196|17328.05|17208.05|17316|17196|10
1648568840000|2022-03-29 15:47:20|17311.27|17191.27|17277.19|17157.19|17311.27|17191.27|17277.19|17157.19|10
1648568850000|2022-03-29 15:47:30|17276.15|17156.15|17277.16|17157.16|17277.72|17157.72|17275.78|17155.78|10
1648568860000|2022-03-29 15:47:40|17277.42|17157.42|17276.23|17156.23|17278.94|17158.94|17276.23|17156.23|10
1648568870000|2022-03-29 15:47:50|17275.45|17155.45|17274.91|17154.91|17276.29|17156.29|17273.26|17153.26|10
1648568880000|2022-03-29 15:48:00|17274.21|17154.21|17253.45|17133.45|17274.21|17154.21|17253.45|17133.45|10
1648568890000|2022-03-29 15:48:10|17248.85|17128.85|17217.86|17097.86|17248.85|17128.85|17217.86|17097.86|10
1648568900000|2022-03-29 15:48:20|17217.97|17097.97|17213.14|17093.14|17217.97|17097.97|17211.96|17091.96|10
1648568910000|2022-03-29 15:48:30|17212.37|17092.37|17206.34|17086.34|17212.37|17092.37|17205.22|17085.22|10
1648568920000|2022-03-29 15:48:40|17209.79|17089.79|17215.25|17095.25|17215.25|17095.25|17209.07|17089.07|9
1648568930000|2022-03-29 15:48:50|17215.01|17095.01|17220.78|17100.78|17221.4|17101.4|17215.01|17095.01|10
1648568940000|2022-03-29 15:49:00|17222.33|17102.33|17219.09|17099.09|17224.19|17104.19|17219.03|17099.03|10
1648568950000|2022-03-29 15:49:10|17219|17099|17220.12|17100.12|17220.77|17100.77|17218.75|17098.75|10
1648568960000|2022-03-29 15:49:20|17220.99|17100.99|17221.94|17101.94|17221.94|17101.94|17219.78|17099.78|10
1648568970000|2022-03-29 15:49:30|17222.01|17102.01|17224.67|17104.67|17225.17|17105.17|17221.33|17101.33|10
1648568980000|2022-03-29 15:49:40|17224.29|17104.29|17223.4|17103.4|17225.11|17105.11|17223.4|17103.4|10
1648568990000|2022-03-29 15:49:50|17222.48|17102.48|17217.58|17097.58|17223.12|17103.12|17217.58|17097.58|10
1648569000000|2022-03-29 15:50:00|17217.67|17097.67|17218.19|17098.19|17218.36|17098.36|17216.85|17096.85|10
1648569010000|2022-03-29 15:50:10|17218.73|17098.73|17218.5|17098.5|17219.59|17099.59|17218.4|17098.4|10
1648569020000|2022-03-29 15:50:20|17218.52|17098.52|17222.56|17102.56|17222.56|17102.56|17218.52|17098.52|10
1648569030000|2022-03-29 15:50:30|17222.61|17102.61|17223.1|17103.1|17223.35|17103.35|17222.51|17102.51|10
1648569040000|2022-03-29 15:50:40|17222.86|17102.86|17223.67|17103.67|17224.65|17104.65|17222.19|17102.19|10
1648569050000|2022-03-29 15:50:50|17224.08|17104.08|17215.16|17095.16|17224.08|17104.08|17215.16|17095.16|10
1648569060000|2022-03-29 15:51:00|17215.44|17095.44|17211.47|17091.47|17215.44|17095.44|17211.47|17091.47|10
1648569070000|2022-03-29 15:51:10|17210.35|17090.35|17209.13|17089.13|17211.47|17091.47|17209.13|17089.13|10
1648569080000|2022-03-29 15:51:20|17209.85|17089.85|17204.54|17084.54|17209.85|17089.85|17204.54|17084.54|10
1648569090000|2022-03-29 15:51:30|17203.44|17083.44|17202.19|17082.19|17203.44|17083.44|17202.06|17082.06|9
1648569100000|2022-03-29 15:51:40|17200.45|17080.45|17182.46|17062.46|17200.45|17080.45|17182.46|17062.46|9
1648569110000|2022-03-29 15:51:50|17183.41|17063.41|17179.71|17059.71|17183.41|17063.41|17179.3|17059.3|10
1648569120000|2022-03-29 15:52:00|17178|17058|17182.36|17062.36|17182.74|17062.74|17177.24|17057.24|10
1648569130000|2022-03-29 15:52:10|17182.45|17062.45|17191.42|17071.42|17191.42|17071.42|17181.98|17061.98|10
1648569140000|2022-03-29 15:52:20|17191.68|17071.68|17195.93|17075.93|17196.53|17076.53|17191.66|17071.66|10
1648569150000|2022-03-29 15:52:30|17196.6|17076.6|17198.95|17078.95|17198.95|17078.95|17196.6|17076.6|10
1648569160000|2022-03-29 15:52:40|17198.73|17078.73|17205.26|17085.26|17205.26|17085.26|17198.58|17078.58|10
1648569170000|2022-03-29 15:52:50|17205.51|17085.51|17209.69|17089.69|17210.14|17090.14|17205.51|17085.51|10
1648569180000|2022-03-29 15:53:00|17209.6|17089.6|17206|17086|17209.6|17089.6|17205.72|17085.72|10
1648569190000|2022-03-29 15:53:10|17205.4|17085.4|17205.34|17085.34|17206.61|17086.61|17205.16|17085.16|9
1648569200000|2022-03-29 15:53:20|17205.24|17085.24|17202.33|17082.33|17205.24|17085.24|17201.9|17081.9|10
1648569210000|2022-03-29 15:53:30|17202.29|17082.29|17202.19|17082.19|17202.62|17082.62|17200.01|17080.01|10
1648569220000|2022-03-29 15:53:40|17201.96|17081.96|17204.27|17084.27|17204.27|17084.27|17201.96|17081.96|10
1648569230000|2022-03-29 15:53:50|17204.87|17084.87|17206.52|17086.52|17206.52|17086.52|17204.63|17084.63|10
1648569240000|2022-03-29 15:54:00|17207.48|17087.48|17210.7|17090.7|17210.7|17090.7|17207.02|17087.02|10
1648569250000|2022-03-29 15:54:10|17211.23|17091.23|17218.5|17098.5|17218.5|17098.5|17211.23|17091.23|9
1648569260000|2022-03-29 15:54:20|17217.92|17097.92|17221.19|17101.19|17221.19|17101.19|17217.92|17097.92|10
1648569270000|2022-03-29 15:54:30|17221.53|17101.53|17224.63|17104.63|17224.63|17104.63|17221.53|17101.53|10
1648569280000|2022-03-29 15:54:40|17225.44|17105.44|17225.21|17105.21|17225.99|17105.99|17225.21|17105.21|10
1648569290000|2022-03-29 15:54:50|17225.77|17105.77|17226.71|17106.71|17226.94|17106.94|17224.66|17104.66|10
1648569300000|2022-03-29 15:55:00|17227.45|17107.45|17229.49|17109.49|17230.3|17110.3|17227.45|17107.45|10
1648569310000|2022-03-29 15:55:10|17229.37|17109.37|17236.69|17116.69|17236.69|17116.69|17229.37|17109.37|10
1648569320000|2022-03-29 15:55:20|17236.71|17116.71|17234.93|17114.93|17236.71|17116.71|17234.93|17114.93|10
1648569330000|2022-03-29 15:55:30|17234.64|17114.64|17229.42|17109.42|17234.64|17114.64|17229.42|17109.42|10
1648569340000|2022-03-29 15:55:40|17229.14|17109.14|17227.89|17107.89|17229.14|17109.14|17227.2|17107.2|10
1648569350000|2022-03-29 15:55:50|17227.88|17107.88|17227.3|17107.3|17228.17|17108.17|17227.3|17107.3|10
1648569360000|2022-03-29 15:56:00|17227.27|17107.27|17227.56|17107.56|17227.56|17107.56|17226.69|17106.69|10
1648569370000|2022-03-29 15:56:10|17227.47|17107.47|17225.1|17105.1|17227.48|17107.48|17224.66|17104.66|10
1648569380000|2022-03-29 15:56:20|17224.62|17104.62|17223.33|17103.33|17224.62|17104.62|17223.06|17103.06|10
1648569390000|2022-03-29 15:56:30|17223.32|17103.32|17225.99|17105.99|17225.99|17105.99|17223.32|17103.32|10
1648569400000|2022-03-29 15:56:40|17228.49|17108.49|17228.2|17108.2|17230.31|17110.31|17228.2|17108.2|10
1648569410000|2022-03-29 15:56:50|17228|17108|17226.49|17106.49|17228.2|17108.2|17225.19|17105.19|10
1648569420000|2022-03-29 15:57:00|17224.82|17104.82|17225.13|17105.13|17225.22|17105.22|17223.34|17103.34|10
1648569430000|2022-03-29 15:57:10|17225.23|17105.23|17229.03|17109.03|17229.03|17109.03|17225.23|17105.23|10
1648569440000|2022-03-29 15:57:20|17229.23|17109.23|17238.21|17118.21|17238.21|17118.21|17228.77|17108.77|10
1648569450000|2022-03-29 15:57:30|17238.83|17118.83|17242.77|17122.77|17242.8|17122.8|17238.83|17118.83|10
1648569460000|2022-03-29 15:57:40|17242.84|17122.84|17241.71|17121.71|17243.24|17123.24|17241.71|17121.71|10
1648569470000|2022-03-29 15:57:50|17241.69|17121.69|17243.22|17123.22|17243.38|17123.38|17241.69|17121.69|10
1648569480000|2022-03-29 15:58:00|17243.19|17123.19|17239.81|17119.81|17244.16|17124.16|17239.81|17119.81|10
1648569490000|2022-03-29 15:58:10|17239.82|17119.82|17237.81|17117.81|17240|17120|17237.81|17117.81|10
1648569500000|2022-03-29 15:58:20|17237.7|17117.7|17233.41|17113.41|17237.7|17117.7|17232.68|17112.68|10
1648569510000|2022-03-29 15:58:30|17232.65|17112.65|17232.47|17112.47|17232.95|17112.95|17232|17112|10
1648569520000|2022-03-29 15:58:40|17232.46|17112.46|17231.56|17111.56|17232.46|17112.46|17231.45|17111.45|9
1648569530000|2022-03-29 15:58:50|17231.32|17111.32|17229.87|17109.87|17231.32|17111.32|17228.69|17108.69|10
1648569540000|2022-03-29 15:59:00|17228.8|17108.8|17225.07|17105.07|17228.81|17108.81|17225.07|17105.07|10
1648569550000|2022-03-29 15:59:10|17223.38|17103.38|17221.64|17101.64|17223.38|17103.38|17221.41|17101.41|9
1648569560000|2022-03-29 15:59:20|17221.62|17101.62|17220.78|17100.78|17222.17|17102.17|17220.03|17100.03|9
1648569570000|2022-03-29 15:59:30|17221.05|17101.05|17219.34|17099.34|17221.05|17101.05|17218.95|17098.95|9
1648569580000|2022-03-29 15:59:40|17218.77|17098.77|17214.29|17094.29|17219|17099|17214.29|17094.29|10
1648569590000|2022-03-29 15:59:50|17214.56|17094.56|17214.37|17094.37|17214.56|17094.56|17212.7|17092.7|10
1648569600000|2022-03-29 16:00:00|17214.4|17094.4|17214.94|17094.94|17215.04|17095.04|17213.7|17093.7|10
1648569610000|2022-03-29 16:00:10|17215.2|17095.2|17216.79|17096.79|17217.42|17097.42|17214.58|17094.58|10
1648569620000|2022-03-29 16:00:20|17216.74|17096.74|17216.78|17096.78|17218.81|17098.81|17216.34|17096.34|10
1648569630000|2022-03-29 16:00:30|17217.97|17097.97|17217.75|17097.75|17217.97|17097.97|17215.72|17095.72|10
1648569640000|2022-03-29 16:00:40|17218.28|17098.28|17221.51|17101.51|17221.58|17101.58|17218.21|17098.21|10
1648569650000|2022-03-29 16:00:50|17221.88|17101.88|17225.29|17105.29|17225.29|17105.29|17221.88|17101.88|9
1648569660000|2022-03-29 16:01:00|17225.39|17105.39|17230.59|17110.59|17230.59|17110.59|17225.39|17105.39|10
1648569670000|2022-03-29 16:01:10|17230.57|17110.57|17232.96|17112.96|17233.05|17113.05|17230.57|17110.57|10
1648569680000|2022-03-29 16:01:20|17232.86|17112.86|17229.89|17109.89|17232.86|17112.86|17229.76|17109.76|10
1648569690000|2022-03-29 16:01:30|17229.97|17109.97|17231.59|17111.59|17231.78|17111.78|17229.8|17109.8|10
1648569700000|2022-03-29 16:01:40|17232.63|17112.63|17228.13|17108.13|17232.63|17112.63|17228.13|17108.13|10
1648569710000|2022-03-29 16:01:50|17227.65|17107.65|17218.97|17098.97|17227.65|17107.65|17218.61|17098.61|10
1648569720000|2022-03-29 16:02:00|17217.85|17097.85|17208.11|17088.11|17217.85|17097.85|17208.11|17088.11|10
1648569730000|2022-03-29 16:02:10|17203.93|17083.93|17192.41|17072.41|17203.93|17083.93|17192.41|17072.41|10
1648569740000|2022-03-29 16:02:20|17191.4|17071.4|17178.89|17058.89|17191.4|17071.4|17178.89|17058.89|10
1648569750000|2022-03-29 16:02:30|17177.16|17057.16|17155.46|17035.46|17177.16|17057.16|17155.46|17035.46|10
1648569760000|2022-03-29 16:02:40|17155.14|17035.14|17157.84|17037.84|17158.28|17038.28|17154.54|17034.54|10
1648569770000|2022-03-29 16:02:50|17157.97|17037.97|17160.52|17040.52|17161.83|17041.83|17157.97|17037.97|10
1648569780000|2022-03-29 16:03:00|17157.94|17037.94|17157.44|17037.44|17157.99|17037.99|17156.91|17036.91|10
1648569790000|2022-03-29 16:03:10|17157.23|17037.23|17155.52|17035.52|17157.81|17037.81|17154.85|17034.85|10
1648569800000|2022-03-29 16:03:20|17155.31|17035.31|17142.04|17022.04|17155.31|17035.31|17142.04|17022.04|10
1648569810000|2022-03-29 16:03:30|17142.42|17022.42|17133.46|17013.46|17142.42|17022.42|17133.46|17013.46|10
1648569820000|2022-03-29 16:03:40|17133.5|17013.5|17124.49|17004.49|17133.5|17013.5|17124.07|17004.07|10
1648569830000|2022-03-29 16:03:50|17123.84|17003.84|17121.02|17001.02|17123.84|17003.84|17121.02|17001.02|10
1648569840000|2022-03-29 16:04:00|17121.56|17001.56|17125.96|17005.96|17125.96|17005.96|17121.04|17001.04|10
1648569850000|2022-03-29 16:04:10|17125.77|17005.77|17132.52|17012.52|17132.52|17012.52|17125.77|17005.77|10
1648569860000|2022-03-29 16:04:20|17132.9|17012.9|17139.03|17019.03|17139.03|17019.03|17132.9|17012.9|10
1648569870000|2022-03-29 16:04:30|17140.3|17020.3|17137.72|17017.72|17142.46|17022.46|17137.72|17017.72|10
1648569880000|2022-03-29 16:04:40|17137.78|17017.78|17135.23|17015.23|17137.78|17017.78|17134.69|17014.69|10
1648569890000|2022-03-29 16:04:50|17135.58|17015.58|17137.25|17017.25|17138.35|17018.35|17135.58|17015.58|10
1648569900000|2022-03-29 16:05:00|17136.97|17016.97|17144.85|17024.85|17144.99|17024.99|17136.97|17016.97|10
1648569910000|2022-03-29 16:05:10|17145.64|17025.64|17158.71|17038.71|17158.71|17038.71|17145.64|17025.64|10
1648569920000|2022-03-29 16:05:20|17158.91|17038.91|17168.02|17048.02|17168.88|17048.88|17158.91|17038.91|10
1648569930000|2022-03-29 16:05:30|17169.14|17049.14|17170.61|17050.61|17170.62|17050.62|17169.14|17049.14|10
1648569940000|2022-03-29 16:05:40|17170.38|17050.38|17172.58|17052.58|17172.58|17052.58|17170.38|17050.38|10
1648569950000|2022-03-29 16:05:50|17172.83|17052.83|17171.32|17051.32|17173.54|17053.54|17171.32|17051.32|9
1648569960000|2022-03-29 16:06:00|17171.73|17051.73|17173.4|17053.4|17173.4|17053.4|17171.27|17051.27|9
1648569970000|2022-03-29 16:06:10|17173.39|17053.39|17172.4|17052.4|17173.39|17053.39|17172.24|17052.24|10
1648569980000|2022-03-29 16:06:20|17172.39|17052.39|17172.8|17052.8|17172.8|17052.8|17171.03|17051.03|10
1648569990000|2022-03-29 16:06:30|17172.96|17052.96|17172.24|17052.24|17173.35|17053.35|17172.24|17052.24|9
1648570000000|2022-03-29 16:06:40|17172.07|17052.07|17165.36|17045.36|17172.11|17052.11|17165.36|17045.36|10
1648570010000|2022-03-29 16:06:50|17165.3|17045.3|17165.99|17045.99|17165.99|17045.99|17164.19|17044.19|10
1648570020000|2022-03-29 16:07:00|17166.53|17046.53|17152.62|17032.62|17166.53|17046.53|17152.62|17032.62|10
1648570030000|2022-03-29 16:07:10|17151.04|17031.04|17149.63|17029.63|17151.92|17031.92|17149.63|17029.63|10
1648570040000|2022-03-29 16:07:20|17149.21|17029.21|17154.87|17034.87|17154.87|17034.87|17149.21|17029.21|10
1648570050000|2022-03-29 16:07:30|17154.31|17034.31|17155.04|17035.04|17156.32|17036.32|17153.86|17033.86|10
1648570060000|2022-03-29 16:07:40|17154.95|17034.95|17152.87|17032.87|17156.26|17036.26|17152.63|17032.63|10
1648570070000|2022-03-29 16:07:50|17152.44|17032.44|17149.7|17029.7|17152.44|17032.44|17149.38|17029.38|10
1648570080000|2022-03-29 16:08:00|17149.84|17029.84|17147.43|17027.43|17149.84|17029.84|17147.43|17027.43|10
1648570090000|2022-03-29 16:08:10|17147.56|17027.56|17140.54|17020.54|17147.56|17027.56|17140.54|17020.54|10
1648570100000|2022-03-29 16:08:20|17139.65|17019.65|17139|17019|17141.41|17021.41|17138.9|17018.9|10
1648570110000|2022-03-29 16:08:30|17139.04|17019.04|17136.71|17016.71|17139.39|17019.39|17136.57|17016.57|10
1648570120000|2022-03-29 16:08:40|17135.41|17015.41|17132.8|17012.8|17135.48|17015.48|17132.59|17012.59|9
1648570130000|2022-03-29 16:08:50|17132.79|17012.79|17127.05|17007.05|17132.79|17012.79|17126.01|17006.01|10
1648570140000|2022-03-29 16:09:00|17127.11|17007.11|17120.27|17000.27|17127.89|17007.89|17120.07|17000.07|10
1648570150000|2022-03-29 16:09:10|17120.54|17000.54|17120.43|17000.43|17120.54|17000.54|17119.73|16999.73|10
1648570160000|2022-03-29 16:09:20|17120.91|17000.91|17112.74|16992.74|17121.6|17001.6|17112.74|16992.74|10
1648570170000|2022-03-29 16:09:30|17112.63|16992.63|17101.51|16981.51|17112.63|16992.63|17101.51|16981.51|10
1648570180000|2022-03-29 16:09:40|17101.37|16981.37|17098.31|16978.31|17101.49|16981.49|17098.31|16978.31|10
1648570190000|2022-03-29 16:09:50|17097.98|16977.98|17095.07|16975.07|17099.01|16979.01|17094.63|16974.63|10
1648570200000|2022-03-29 16:10:00|17095.72|16975.72|17094.24|16974.24|17096.14|16976.14|17093.47|16973.47|10
1648570210000|2022-03-29 16:10:10|17096.47|16976.47|17099.09|16979.09|17100.22|16980.22|17096.47|16976.47|10
1648570220000|2022-03-29 16:10:20|17099.66|16979.66|17093.76|16973.76|17099.66|16979.66|17093.76|16973.76|10
1648570230000|2022-03-29 16:10:30|17093.32|16973.32|17087.4|16967.4|17093.32|16973.32|17087.4|16967.4|10
1648570240000|2022-03-29 16:10:40|17087.38|16967.38|17082.89|16962.89|17087.63|16967.63|17082.89|16962.89|10
1648570250000|2022-03-29 16:10:50|17082.44|16962.44|17081.31|16961.31|17082.44|16962.44|17081.06|16961.06|10
1648570260000|2022-03-29 16:11:00|17080.72|16960.72|17073.84|16953.84|17080.72|16960.72|17073.55|16953.55|10
1648570270000|2022-03-29 16:11:10|17073.75|16953.75|17072.4|16952.4|17076.83|16956.83|17072.4|16952.4|10
1648570280000|2022-03-29 16:11:20|17072.32|16952.32|17065.06|16945.06|17072.32|16952.32|17065.06|16945.06|10
1648570290000|2022-03-29 16:11:30|17065.08|16945.08|17061.75|16941.75|17065.08|16945.08|17060.91|16940.91|10
1648570300000|2022-03-29 16:11:40|17062.44|16942.44|17064.65|16944.65|17064.77|16944.77|17062.44|16942.44|9
1648570310000|2022-03-29 16:11:50|17064.97|16944.97|17066.61|16946.61|17066.61|16946.61|17063.21|16943.21|10
1648570320000|2022-03-29 16:12:00|17066.73|16946.73|17063.69|16943.69|17066.84|16946.84|17063.69|16943.69|10
1648570330000|2022-03-29 16:12:10|17063.11|16943.11|17058.79|16938.79|17063.11|16943.11|17058.79|16938.79|10
1648570340000|2022-03-29 16:12:20|17058.33|16938.33|17060.11|16940.11|17060.11|16940.11|17057.01|16937.01|10
1648570350000|2022-03-29 16:12:30|17060.24|16940.24|17061.18|16941.18|17062.77|16942.77|17060.24|16940.24|10
1648570360000|2022-03-29 16:12:40|17061.01|16941.01|17064.32|16944.32|17064.32|16944.32|17061.01|16941.01|10
1648570370000|2022-03-29 16:12:50|17064|16944|17063.85|16943.85|17064.3|16944.3|17062.5|16942.5|10
1648570380000|2022-03-29 16:13:00|17064.12|16944.12|17062.35|16942.35|17064.96|16944.96|17062.35|16942.35|10
1648570390000|2022-03-29 16:13:10|17062.34|16942.34|17057.93|16937.93|17062.34|16942.34|17057.91|16937.91|10
1648570400000|2022-03-29 16:13:20|17058.94|16938.94|17053.79|16933.79|17058.94|16938.94|17053.79|16933.79|9
1648570410000|2022-03-29 16:13:30|17053.36|16933.36|17040.23|16920.23|17053.36|16933.36|17040.23|16920.23|10
1648570420000|2022-03-29 16:13:40|17040.31|16920.31|17037.5|16917.5|17040.31|16920.31|17037.5|16917.5|10
1648570430000|2022-03-29 16:13:50|17037.12|16917.12|17030.97|16910.97|17037.12|16917.12|17030.97|16910.97|10
1648570440000|2022-03-29 16:14:00|17029.83|16909.83|17028.29|16908.29|17029.83|16909.83|17026.4|16906.4|10
1648570450000|2022-03-29 16:14:10|17028.61|16908.61|17029.85|16909.85|17030.05|16910.05|17027.97|16907.97|10
1648570460000|2022-03-29 16:14:20|17029.75|16909.75|17022.7|16902.7|17029.75|16909.75|17022.7|16902.7|10
1648570470000|2022-03-29 16:14:30|17022.18|16902.18|17011.97|16891.97|17022.18|16902.18|17011.97|16891.97|10
1648570480000|2022-03-29 16:14:40|17010.41|16890.41|17003.9|16883.9|17010.41|16890.41|17003.83|16883.83|10
1648570490000|2022-03-29 16:14:50|17003.72|16883.72|17001.25|16881.25|17003.72|16883.72|17001.05|16881.05|10
1648570500000|2022-03-29 16:15:00|17001.76|16881.76|17000.01|16880.01|17001.76|16881.76|16999.74|16879.74|10
1648570510000|2022-03-29 16:15:10|16999.85|16879.85|17001.9|16881.9|17001.9|16881.9|16997.55|16877.55|10
1648570520000|2022-03-29 16:15:20|17002.92|16882.92|17008.57|16888.57|17008.57|16888.57|17002.92|16882.92|10
1648570530000|2022-03-29 16:15:30|17010.51|16890.51|17023.31|16903.31|17023.31|16903.31|17010.51|16890.51|9
1648570540000|2022-03-29 16:15:40|17026.49|16906.49|17038.03|16918.03|17038.03|16918.03|17026.49|16906.49|10
1648570550000|2022-03-29 16:15:50|17039.4|16919.4|17049.45|16929.45|17049.45|16929.45|17039.4|16919.4|10
1648570560000|2022-03-29 16:16:00|17050.68|16930.68|17061.8|16941.8|17062.81|16942.81|17050.68|16930.68|10
1648570570000|2022-03-29 16:16:10|17061.83|16941.83|17069.32|16949.32|17069.35|16949.35|17061.83|16941.83|10
1648570580000|2022-03-29 16:16:20|17069.07|16949.07|17071.19|16951.19|17072.01|16952.01|17067.86|16947.86|10
1648570590000|2022-03-29 16:16:30|17071.62|16951.62|17078.78|16958.78|17078.78|16958.78|17071.62|16951.62|10
1648570600000|2022-03-29 16:16:40|17080.51|16960.51|17081.46|16961.46|17081.46|16961.46|17080.15|16960.15|10
1648570610000|2022-03-29 16:16:50|17081.79|16961.79|17090.44|16970.44|17090.44|16970.44|17081.79|16961.79|10
1648570620000|2022-03-29 16:17:00|17090.69|16970.69|17100.26|16980.26|17100.26|16980.26|17090.69|16970.69|10
1648570630000|2022-03-29 16:17:10|17100.17|16980.17|17094.12|16974.12|17100.44|16980.44|17094.12|16974.12|10
1648570640000|2022-03-29 16:17:20|17094.32|16974.32|17095.27|16975.27|17095.41|16975.41|17093.65|16973.65|10
1648570650000|2022-03-29 16:17:30|17095.47|16975.47|17102.69|16982.69|17102.69|16982.69|17095.2|16975.2|10
1648570660000|2022-03-29 16:17:40|17103.38|16983.38|17105.28|16985.28|17105.28|16985.28|17103.38|16983.38|10
1648570670000|2022-03-29 16:17:50|17105.77|16985.77|17109.13|16989.13|17109.13|16989.13|17104.9|16984.9|10
1648570680000|2022-03-29 16:18:00|17109.68|16989.68|17111.87|16991.87|17111.87|16991.87|17108.92|16988.92|9
1648570690000|2022-03-29 16:18:10|17112.14|16992.14|17118.69|16998.69|17118.69|16998.69|17112.14|16992.14|10
1648570700000|2022-03-29 16:18:20|17120.97|17000.97|17120.03|17000.03|17121.02|17001.02|17119.83|16999.83|10
1648570710000|2022-03-29 16:18:30|17120.09|17000.09|17119.74|16999.74|17120.09|17000.09|17119.2|16999.2|10
1648570720000|2022-03-29 16:18:40|17119.72|16999.72|17116.06|16996.06|17119.98|16999.98|17116.06|16996.06|10
1648570730000|2022-03-29 16:18:50|17115.72|16995.72|17108.63|16988.63|17115.72|16995.72|17108.54|16988.54|10
1648570740000|2022-03-29 16:19:00|17108.09|16988.09|17115.45|16995.45|17115.45|16995.45|17108.09|16988.09|10
1648570750000|2022-03-29 16:19:10|17116.88|16996.88|17117.72|16997.72|17118.38|16998.38|17116.88|16996.88|10
1648570760000|2022-03-29 16:19:20|17118.09|16998.09|17121.83|17001.83|17122.71|17002.71|17118.09|16998.09|9
1648570770000|2022-03-29 16:19:30|17121.86|17001.86|17123.2|17003.2|17123.32|17003.32|17121.86|17001.86|9
1648570780000|2022-03-29 16:19:40|17123.23|17003.23|17119.73|16999.73|17123.23|17003.23|17119.73|16999.73|9
1648570790000|2022-03-29 16:19:50|17119.52|16999.52|17122.3|17002.3|17122.3|17002.3|17119.28|16999.28|10
1648570800000|2022-03-29 16:20:00|17122.36|17002.36|17122.73|17002.73|17122.73|17002.73|17121.87|17001.87|10
1648570810000|2022-03-29 16:20:10|17122.33|17002.33|17128.11|17008.11|17128.21|17008.21|17122.33|17002.33|10
1648570820000|2022-03-29 16:20:20|17127.76|17007.76|17128.83|17008.83|17129.34|17009.34|17127.74|17007.74|10
1648570830000|2022-03-29 16:20:30|17127.74|17007.74|17131.6|17011.6|17131.7|17011.7|17127.73|17007.73|9
1648570840000|2022-03-29 16:20:40|17131.89|17011.89|17132.38|17012.38|17132.69|17012.69|17131.6|17011.6|10
1648570850000|2022-03-29 16:20:50|17132.65|17012.65|17135.1|17015.1|17135.31|17015.31|17132.65|17012.65|9
1648570860000|2022-03-29 16:21:00|17135.13|17015.13|17139.31|17019.31|17139.31|17019.31|17135.13|17015.13|10
1648570870000|2022-03-29 16:21:10|17139.03|17019.03|17146.01|17026.01|17146.01|17026.01|17138.93|17018.93|10
1648570880000|2022-03-29 16:21:20|17145.95|17025.95|17148.47|17028.47|17148.47|17028.47|17145.95|17025.95|10
1648570890000|2022-03-29 16:21:30|17148.49|17028.49|17149.34|17029.34|17149.34|17029.34|17148.15|17028.15|10
1648570900000|2022-03-29 16:21:40|17149.46|17029.46|17152.54|17032.54|17152.54|17032.54|17149.46|17029.46|10
1648570910000|2022-03-29 16:21:50|17152.6|17032.6|17156.26|17036.26|17156.26|17036.26|17152.31|17032.31|10
1648570920000|2022-03-29 16:22:00|17157.85|17037.85|17158.06|17038.06|17159.48|17039.48|17157.47|17037.47|9
1648570930000|2022-03-29 16:22:10|17158.19|17038.19|17164.03|17044.03|17164.03|17044.03|17158.19|17038.19|10
1648570940000|2022-03-29 16:22:20|17164.04|17044.04|17170.21|17050.21|17170.4|17050.4|17164.04|17044.04|10
1648570950000|2022-03-29 16:22:30|17170.24|17050.24|17172.29|17052.29|17172.29|17052.29|17170.23|17050.23|10
1648570960000|2022-03-29 16:22:40|17172.35|17052.35|17176.17|17056.17|17176.17|17056.17|17172.35|17052.35|10
1648570970000|2022-03-29 16:22:50|17176.53|17056.53|17179.86|17059.86|17180.06|17060.06|17176.53|17056.53|10
1648570980000|2022-03-29 16:23:00|17180.55|17060.55|17184.6|17064.6|17184.6|17064.6|17180.35|17060.35|10
1648570990000|2022-03-29 16:23:10|17183.45|17063.45|17183|17063|17183.45|17063.45|17181.33|17061.33|10
1648571000000|2022-03-29 16:23:20|17182.82|17062.82|17182.78|17062.78|17184.9|17064.9|17182.78|17062.78|10
1648571010000|2022-03-29 16:23:30|17182.31|17062.31|17176.34|17056.34|17182.31|17062.31|17176.34|17056.34|9
1648571020000|2022-03-29 16:23:40|17175.83|17055.83|17171.5|17051.5|17175.99|17055.99|17171.05|17051.05|10
1648571030000|2022-03-29 16:23:50|17171.82|17051.82|17167.7|17047.7|17171.82|17051.82|17167.7|17047.7|10
1648571040000|2022-03-29 16:24:00|17168.84|17048.84|17168.2|17048.2|17168.98|17048.98|17167.8|17047.8|10
1648571050000|2022-03-29 16:24:10|17168.37|17048.37|17169.07|17049.07|17169.28|17049.28|17168.37|17048.37|9
1648571060000|2022-03-29 16:24:20|17168.81|17048.81|17169.99|17049.99|17169.99|17049.99|17168.81|17048.81|10
1648571070000|2022-03-29 16:24:30|17169.32|17049.32|17165.24|17045.24|17169.32|17049.32|17165.24|17045.24|10
1648571080000|2022-03-29 16:24:40|17165.1|17045.1|17159.27|17039.27|17165.1|17045.1|17159.27|17039.27|10
1648571090000|2022-03-29 16:24:50|17160.1|17040.1|17153.2|17033.2|17160.1|17040.1|17153.2|17033.2|10
1648571100000|2022-03-29 16:25:00|17153.52|17033.52|17149.01|17029.01|17153.52|17033.52|17149.01|17029.01|10
1648571110000|2022-03-29 16:25:10|17148.06|17028.06|17146.15|17026.15|17148.06|17028.06|17146.15|17026.15|10
1648571120000|2022-03-29 16:25:20|17145.6|17025.6|17139.7|17019.7|17145.6|17025.6|17139.7|17019.7|10
1648571130000|2022-03-29 16:25:30|17139.92|17019.92|17139.5|17019.5|17140.73|17020.73|17138.41|17018.41|10
1648571140000|2022-03-29 16:25:40|17140.41|17020.41|17141.58|17021.58|17141.77|17021.77|17140.05|17020.05|10
1648571150000|2022-03-29 16:25:50|17141.71|17021.71|17142.77|17022.77|17142.77|17022.77|17141.71|17021.71|10
1648571160000|2022-03-29 16:26:00|17142.87|17022.87|17140.12|17020.12|17142.87|17022.87|17140.12|17020.12|10
1648571170000|2022-03-29 16:26:10|17139.89|17019.89|17143.1|17023.1|17143.1|17023.1|17139.37|17019.37|10
1648571180000|2022-03-29 16:26:20|17143.23|17023.23|17142.67|17022.67|17144.26|17024.26|17142.67|17022.67|10
1648571190000|2022-03-29 16:26:30|17142.06|17022.06|17141.04|17021.04|17142.06|17022.06|17140.96|17020.96|10
1648571200000|2022-03-29 16:26:40|17141.37|17021.37|17142.51|17022.51|17142.51|17022.51|17140.48|17020.48|10
1648571210000|2022-03-29 16:26:50|17142.15|17022.15|17141.54|17021.54|17142.42|17022.42|17141.54|17021.54|10
1648571220000|2022-03-29 16:27:00|17141.87|17021.87|17142.71|17022.71|17142.71|17022.71|17141.87|17021.87|10
1648571230000|2022-03-29 16:27:10|17143.54|17023.54|17142.93|17022.93|17143.56|17023.56|17142.46|17022.46|10
1648571240000|2022-03-29 16:27:20|17142.63|17022.63|17141.79|17021.79|17142.63|17022.63|17141.46|17021.46|10
1648571250000|2022-03-29 16:27:30|17141.93|17021.93|17143.86|17023.86|17143.86|17023.86|17140.91|17020.91|10
1648571260000|2022-03-29 16:27:40|17144.11|17024.11|17144.75|17024.75|17145.22|17025.22|17144.11|17024.11|10
1648571270000|2022-03-29 16:27:50|17144.52|17024.52|17143.36|17023.36|17145.44|17025.44|17143.1|17023.1|10
1648571280000|2022-03-29 16:28:00|17142.8|17022.8|17141.01|17021.01|17142.8|17022.8|17140.98|17020.98|10
1648571290000|2022-03-29 16:28:10|17140.62|17020.62|17141.06|17021.06|17141.06|17021.06|17140.57|17020.57|9
1648571300000|2022-03-29 16:28:20|17140.02|17020.02|17135.5|17015.5|17140.02|17020.02|17135.5|17015.5|10
1648571310000|2022-03-29 16:28:30|17135.16|17015.16|17134.97|17014.97|17135.18|17015.18|17133.63|17013.63|10
1648571320000|2022-03-29 16:28:40|17135.86|17015.86|17136.38|17016.38|17136.38|17016.38|17135.86|17015.86|7
1648571330000|2022-03-29 16:28:50|17136.57|17016.57|17139.04|17019.04|17139.04|17019.04|17136.51|17016.51|9
1648571340000|2022-03-29 16:29:00|17139.32|17019.32|17141.79|17021.79|17142.01|17022.01|17139.32|17019.32|9
1648571350000|2022-03-29 16:29:10|17142.12|17022.12|17144.41|17024.41|17144.41|17024.41|17141.3|17021.3|10
1648571360000|2022-03-29 16:29:20|17144|17024|17148.58|17028.58|17148.58|17028.58|17144|17024|8
1648571370000|2022-03-29 16:29:30|17149.97|17029.97|17152.73|17032.73|17152.73|17032.73|17149.92|17029.92|9
1648571380000|2022-03-29 16:29:40|17152.11|17032.11|17153.57|17033.57|17153.78|17033.78|17152.11|17032.11|10
1648571390000|2022-03-29 16:29:50|17153.33|17033.33|17154.43|17034.43|17154.47|17034.47|17152.96|17032.96|10
1648571400000|2022-03-29 16:30:00|17154.32|17034.32|17152.45|17032.45|17154.32|17034.32|17152.41|17032.41|10
1648571410000|2022-03-29 16:30:10|17152.4|17032.4|17153.83|17033.83|17153.83|17033.83|17152.09|17032.09|9
1648571420000|2022-03-29 16:30:20|17153.51|17033.51|17151.85|17031.85|17153.69|17033.69|17151.82|17031.82|10
1648571430000|2022-03-29 16:30:30|17151.15|17031.15|17143.26|17023.26|17151.15|17031.15|17143.22|17023.22|10
1648571440000|2022-03-29 16:30:40|17142.99|17022.99|17142.29|17022.29|17142.99|17022.99|17142.01|17022.01|10
1648571450000|2022-03-29 16:30:50|17142.26|17022.26|17137.82|17017.82|17142.26|17022.26|17137.82|17017.82|10
1648571460000|2022-03-29 16:31:00|17137.57|17017.57|17136.01|17016.01|17137.68|17017.68|17136.01|17016.01|9
1648571470000|2022-03-29 16:31:10|17136.05|17016.05|17131.39|17011.39|17136.05|17016.05|17131.39|17011.39|10
1648571480000|2022-03-29 16:31:20|17131.3|17011.3|17129.35|17009.35|17131.34|17011.34|17129.35|17009.35|9
1648571490000|2022-03-29 16:31:30|17129.18|17009.18|17130.5|17010.5|17131.66|17011.66|17129.18|17009.18|10
1648571500000|2022-03-29 16:31:40|17130.53|17010.53|17130.58|17010.58|17130.79|17010.79|17130.22|17010.22|8
1648571510000|2022-03-29 16:31:50|17130.6|17010.6|17129.86|17009.86|17131.64|17011.64|17129.31|17009.31|9
1648571520000|2022-03-29 16:32:00|17129.93|17009.93|17129.7|17009.7|17130.06|17010.06|17129.46|17009.46|8
1648571530000|2022-03-29 16:32:10|17129.75|17009.75|17126.27|17006.27|17129.75|17009.75|17126.27|17006.27|8
1648571540000|2022-03-29 16:32:20|17126.26|17006.26|17124.44|17004.44|17126.26|17006.26|17124.44|17004.44|10
1648571550000|2022-03-29 16:32:30|17124.19|17004.19|17122.52|17002.52|17124.46|17004.46|17122.52|17002.52|9
1648571560000|2022-03-29 16:32:40|17122.7|17002.7|17122.32|17002.32|17122.72|17002.72|17122.17|17002.17|10
1648571570000|2022-03-29 16:32:50|17122.29|17002.29|17126.77|17006.77|17126.77|17006.77|17122.29|17002.29|8
1648571580000|2022-03-29 16:33:00|17126.94|17006.94|17128.1|17008.1|17128.36|17008.36|17126.94|17006.94|10
1648571590000|2022-03-29 16:33:10|17127.89|17007.89|17124.89|17004.89|17127.89|17007.89|17124.71|17004.71|10
1648571600000|2022-03-29 16:33:20|17125.04|17005.04|17128|17008|17128|17008|17125.04|17005.04|10
1648571610000|2022-03-29 16:33:30|17128.15|17008.15|17131.22|17011.22|17131.22|17011.22|17128.15|17008.15|9
1648571620000|2022-03-29 16:33:40|17132.72|17012.72|17131.38|17011.38|17133.26|17013.26|17131.38|17011.38|10
1648571630000|2022-03-29 16:33:50|17131.39|17011.39|17132.84|17012.84|17133.23|17013.23|17131.02|17011.02|9
1648571640000|2022-03-29 16:34:00|17132.72|17012.72|17130.04|17010.04|17132.72|17012.72|17130.04|17010.04|10
1648571650000|2022-03-29 16:34:10|17129.19|17009.19|17127.54|17007.54|17129.19|17009.19|17126.67|17006.67|9
1648571660000|2022-03-29 16:34:20|17127.66|17007.66|17123.85|17003.85|17127.66|17007.66|17123.72|17003.72|10
1648571670000|2022-03-29 16:34:30|17123.48|17003.48|17117.67|16997.67|17123.48|17003.48|17117.67|16997.67|9
1648571680000|2022-03-29 16:34:40|17117.28|16997.28|17115.21|16995.21|17118.26|16998.26|17115.21|16995.21|10
1648571690000|2022-03-29 16:34:50|17114.36|16994.36|17111.56|16991.56|17114.36|16994.36|17111.56|16991.56|9
1648571700000|2022-03-29 16:35:00|17111.65|16991.65|17105.6|16985.6|17111.65|16991.65|17105.37|16985.37|10
1648571710000|2022-03-29 16:35:10|17106.12|16986.12|17102.41|16982.41|17106.12|16986.12|17102.41|16982.41|10
1648571720000|2022-03-29 16:35:20|17102.32|16982.32|17101.72|16981.72|17103.33|16983.33|17101.72|16981.72|9
1648571730000|2022-03-29 16:35:30|17100.61|16980.61|17102.05|16982.05|17102.08|16982.08|17100.61|16980.61|10
1648571740000|2022-03-29 16:35:40|17101.83|16981.83|17102.71|16982.71|17102.96|16982.96|17101.72|16981.72|10
1648571750000|2022-03-29 16:35:50|17102.93|16982.93|17104.2|16984.2|17104.2|16984.2|17102.84|16982.84|10
1648571760000|2022-03-29 16:36:00|17104.79|16984.79|17106.15|16986.15|17106.2|16986.2|17104.02|16984.02|10
1648571770000|2022-03-29 16:36:10|17107.13|16987.13|17108.95|16988.95|17108.95|16988.95|17107.02|16987.02|9
1648571780000|2022-03-29 16:36:20|17109.13|16989.13|17113.2|16993.2|17113.24|16993.24|17109.13|16989.13|9
1648571790000|2022-03-29 16:36:30|17112.72|16992.72|17114.75|16994.75|17114.81|16994.81|17112.69|16992.69|10
1648571800000|2022-03-29 16:36:40|17114.69|16994.69|17117.97|16997.97|17118.79|16998.79|17114.69|16994.69|9
1648571810000|2022-03-29 16:36:50|17118.12|16998.12|17119.39|16999.39|17119.39|16999.39|17118.12|16998.12|10
1648571820000|2022-03-29 16:37:00|17118.31|16998.31|17120.22|17000.22|17121.02|17001.02|17118.31|16998.31|10
1648571830000|2022-03-29 16:37:10|17119.97|16999.97|17121.2|17001.2|17121.49|17001.49|17119.55|16999.55|9
1648571840000|2022-03-29 16:37:20|17121.49|17001.49|17129.23|17009.23|17129.23|17009.23|17121.39|17001.39|10
1648571850000|2022-03-29 16:37:30|17129.4|17009.4|17135.17|17015.17|17135.17|17015.17|17129.4|17009.4|10
1648571860000|2022-03-29 16:37:40|17135.23|17015.23|17144.43|17024.43|17144.43|17024.43|17135.23|17015.23|10
1648571870000|2022-03-29 16:37:50|17145.05|17025.05|17149.71|17029.71|17149.78|17029.78|17144.81|17024.81|10
1648571880000|2022-03-29 16:38:00|17148.55|17028.55|17156.79|17036.79|17156.79|17036.79|17148.49|17028.49|10
1648571890000|2022-03-29 16:38:10|17157.06|17037.06|17162.66|17042.66|17162.66|17042.66|17157.06|17037.06|9
1648571900000|2022-03-29 16:38:20|17164.41|17044.41|17171.54|17051.54|17171.54|17051.54|17164.41|17044.41|10
1648571910000|2022-03-29 16:38:30|17171.65|17051.65|17173.99|17053.99|17174.25|17054.25|17171.65|17051.65|10
1648571920000|2022-03-29 16:38:40|17174.05|17054.05|17179.48|17059.48|17179.48|17059.48|17172.68|17052.68|10
1648571930000|2022-03-29 16:38:50|17181.08|17061.08|17189.73|17069.73|17189.73|17069.73|17181.08|17061.08|10
1648571940000|2022-03-29 16:39:00|17193.47|17073.47|17201.42|17081.42|17201.42|17081.42|17193.47|17073.47|10
1648571950000|2022-03-29 16:39:10|17201.29|17081.29|17211.59|17091.59|17212.34|17092.34|17200.34|17080.34|10
1648571960000|2022-03-29 16:39:20|17211.74|17091.74|17216.15|17096.15|17216.44|17096.44|17211.74|17091.74|10
1648571970000|2022-03-29 16:39:30|17216.4|17096.4|17221.96|17101.96|17222.04|17102.04|17216.4|17096.4|10
1648571980000|2022-03-29 16:39:40|17221.95|17101.95|17222.62|17102.62|17223.38|17103.38|17221.85|17101.85|10
1648571990000|2022-03-29 16:39:50|17222.41|17102.41|17224.2|17104.2|17224.9|17104.9|17222.41|17102.41|10
1648572000000|2022-03-29 16:40:00|17223.66|17103.66|17222.81|17102.81|17224.14|17104.14|17222.48|17102.48|10
1648572010000|2022-03-29 16:40:10|17222.43|17102.43|17222.77|17102.77|17222.77|17102.77|17221.66|17101.66|10
1648572020000|2022-03-29 16:40:20|17222.99|17102.99|17225|17105|17225|17105|17222.99|17102.99|8
1648572030000|2022-03-29 16:40:30|17225.07|17105.07|17226.88|17106.88|17226.88|17106.88|17224.68|17104.68|10
1648572040000|2022-03-29 16:40:40|17227.28|17107.28|17227.79|17107.79|17228.72|17108.72|17227.28|17107.28|10
1648572050000|2022-03-29 16:40:50|17227.47|17107.47|17226.84|17106.84|17227.72|17107.72|17226.54|17106.54|10
1648572060000|2022-03-29 16:41:00|17226.86|17106.86|17227.85|17107.85|17228.05|17108.05|17226.86|17106.86|7
1648572070000|2022-03-29 16:41:10|17228.29|17108.29|17223.67|17103.67|17228.29|17108.29|17223.62|17103.62|9
1648572080000|2022-03-29 16:41:20|17223.65|17103.65|17224.76|17104.76|17224.76|17104.76|17223.14|17103.14|9
1648572090000|2022-03-29 16:41:30|17225.29|17105.29|17227.43|17107.43|17227.6|17107.6|17225.29|17105.29|10
1648572100000|2022-03-29 16:41:40|17227.57|17107.57|17228.35|17108.35|17228.35|17108.35|17227.35|17107.35|9
1648572110000|2022-03-29 16:41:50|17228.62|17108.62|17227.12|17107.12|17228.62|17108.62|17226.71|17106.71|10
1648572120000|2022-03-29 16:42:00|17227.13|17107.13|17226.05|17106.05|17227.13|17107.13|17225.69|17105.69|9
1648572130000|2022-03-29 16:42:10|17226.57|17106.57|17226.87|17106.87|17226.87|17106.87|17226.37|17106.37|8
1648572140000|2022-03-29 16:42:20|17226.27|17106.27|17224.61|17104.61|17226.27|17106.27|17224.61|17104.61|10
1648572150000|2022-03-29 16:42:30|17224.49|17104.49|17224.35|17104.35|17224.49|17104.49|17222.99|17102.99|10
1648572160000|2022-03-29 16:42:40|17224.53|17104.53|17227.93|17107.93|17227.93|17107.93|17224.43|17104.43|10
1648572170000|2022-03-29 16:42:50|17228.02|17108.02|17233.84|17113.84|17233.84|17113.84|17228.02|17108.02|10
1648572180000|2022-03-29 16:43:00|17233.95|17113.95|17233.07|17113.07|17234.73|17114.73|17233.07|17113.07|9
1648572190000|2022-03-29 16:43:10|17233.1|17113.1|17238.99|17118.99|17238.99|17118.99|17233.1|17113.1|10
1648572200000|2022-03-29 16:43:20|17239.59|17119.59|17242|17122|17242|17122|17239.52|17119.52|10
1648572210000|2022-03-29 16:43:30|17241.8|17121.8|17241.69|17121.69|17242.53|17122.53|17241.68|17121.68|10
1648572220000|2022-03-29 16:43:40|17242.21|17122.21|17244.7|17124.7|17244.7|17124.7|17242.21|17122.21|10
1648572230000|2022-03-29 16:43:50|17245.26|17125.26|17246.1|17126.1|17247.36|17127.36|17245.26|17125.26|10
1648572240000|2022-03-29 16:44:00|17246.43|17126.43|17247.26|17127.26|17247.26|17127.26|17246.16|17126.16|10
1648572250000|2022-03-29 16:44:10|17248.13|17128.13|17249.33|17129.33|17249.33|17129.33|17248.13|17128.13|10
1648572260000|2022-03-29 16:44:20|17250.17|17130.17|17250|17130|17250.17|17130.17|17249.2|17129.2|10
1648572270000|2022-03-29 16:44:30|17250.11|17130.11|17251.24|17131.24|17251.24|17131.24|17250.03|17130.03|9
1648572280000|2022-03-29 16:44:40|17251.55|17131.55|17254.64|17134.64|17254.64|17134.64|17251.55|17131.55|10
1648572290000|2022-03-29 16:44:50|17255.77|17135.77|17255.63|17135.63|17256.24|17136.24|17254.87|17134.87|10
1648572300000|2022-03-29 16:45:00|17255.97|17135.97|17256.48|17136.48|17256.6|17136.6|17255.97|17135.97|10
1648572310000|2022-03-29 16:45:10|17256.51|17136.51|17259.8|17139.8|17259.8|17139.8|17256.49|17136.49|9
1648572320000|2022-03-29 16:45:20|17260.3|17140.3|17262.12|17142.12|17263.6|17143.6|17260.3|17140.3|10
1648572330000|2022-03-29 16:45:30|17261.91|17141.91|17256.61|17136.61|17261.91|17141.91|17256.61|17136.61|10
1648572340000|2022-03-29 16:45:40|17256.48|17136.48|17255.29|17135.29|17256.48|17136.48|17255.2|17135.2|10
1648572350000|2022-03-29 16:45:50|17255.31|17135.31|17253.57|17133.57|17255.31|17135.31|17253.37|17133.37|10
1648572360000|2022-03-29 16:46:00|17253.62|17133.62|17252.1|17132.1|17253.79|17133.79|17252.1|17132.1|10
1648572370000|2022-03-29 16:46:10|17251.44|17131.44|17249.83|17129.83|17251.49|17131.49|17249.83|17129.83|10
1648572380000|2022-03-29 16:46:20|17250.1|17130.1|17250.02|17130.02|17250.53|17130.53|17249.88|17129.88|9
1648572390000|2022-03-29 16:46:30|17250.81|17130.81|17250.02|17130.02|17251.77|17131.77|17249.67|17129.67|10
1648572400000|2022-03-29 16:46:40|17249.68|17129.68|17248.73|17128.73|17249.77|17129.77|17248.42|17128.42|10
1648572410000|2022-03-29 16:46:50|17248.43|17128.43|17246.87|17126.87|17248.59|17128.59|17246.26|17126.26|10
1648572420000|2022-03-29 16:47:00|17247.09|17127.09|17246.95|17126.95|17247.71|17127.71|17246.37|17126.37|10
1648572430000|2022-03-29 16:47:10|17248.1|17128.1|17248.93|17128.93|17248.93|17128.93|17247.11|17127.11|10
1648572440000|2022-03-29 16:47:20|17249.18|17129.18|17249.07|17129.07|17249.76|17129.76|17249.07|17129.07|9
1648572450000|2022-03-29 16:47:30|17249.05|17129.05|17248.25|17128.25|17249.14|17129.14|17248.25|17128.25|9
1648572460000|2022-03-29 16:47:40|17248.22|17128.22|17246.02|17126.02|17248.22|17128.22|17245.69|17125.69|10
1648572470000|2022-03-29 16:47:50|17246.08|17126.08|17242.53|17122.53|17246.08|17126.08|17242.53|17122.53|9
1648572480000|2022-03-29 16:48:00|17242.4|17122.4|17241.42|17121.42|17242.4|17122.4|17241.42|17121.42|10
1648572490000|2022-03-29 16:48:10|17241.67|17121.67|17245.66|17125.66|17245.66|17125.66|17241.67|17121.67|10
1648572500000|2022-03-29 16:48:20|17245.85|17125.85|17247.13|17127.13|17247.23|17127.23|17245.85|17125.85|10
1648572510000|2022-03-29 16:48:30|17246.86|17126.86|17247.06|17127.06|17247.3|17127.3|17246.86|17126.86|9
1648572520000|2022-03-29 16:48:40|17247.01|17127.01|17246.04|17126.04|17247.2|17127.2|17246.04|17126.04|10
1648572530000|2022-03-29 16:48:50|17245.97|17125.97|17244.57|17124.57|17246.63|17126.63|17244.55|17124.55|9
1648572540000|2022-03-29 16:49:00|17244.53|17124.53|17243.66|17123.66|17245.45|17125.45|17243.66|17123.66|10
1648572550000|2022-03-29 16:49:10|17242.93|17122.93|17242.37|17122.37|17243.35|17123.35|17242.37|17122.37|10
1648572560000|2022-03-29 16:49:20|17241.98|17121.98|17239.99|17119.99|17241.98|17121.98|17239.99|17119.99|10
1648572570000|2022-03-29 16:49:30|17240.23|17120.23|17235.2|17115.2|17240.23|17120.23|17235.2|17115.2|10
1648572580000|2022-03-29 16:49:40|17235.53|17115.53|17232.6|17112.6|17235.53|17115.53|17232.59|17112.59|9
1648572590000|2022-03-29 16:49:50|17232.74|17112.74|17230.57|17110.57|17232.79|17112.79|17230.57|17110.57|8
1648572600000|2022-03-29 16:50:00|17230.24|17110.24|17228.82|17108.82|17230.31|17110.31|17228.36|17108.36|10
1648572610000|2022-03-29 16:50:10|17228.77|17108.77|17228.73|17108.73|17228.9|17108.9|17227.8|17107.8|10
1648572620000|2022-03-29 16:50:20|17229.63|17109.63|17228.26|17108.26|17229.63|17109.63|17227.09|17107.09|10
1648572630000|2022-03-29 16:50:30|17227.58|17107.58|17228.28|17108.28|17228.28|17108.28|17227.16|17107.16|10
1648572640000|2022-03-29 16:50:40|17228.85|17108.85|17228.58|17108.58|17229.64|17109.64|17228.32|17108.32|10
1648572650000|2022-03-29 16:50:50|17228.24|17108.24|17225.43|17105.43|17228.24|17108.24|17225.34|17105.34|10
1648572660000|2022-03-29 16:51:00|17225.38|17105.38|17225.05|17105.05|17225.38|17105.38|17224.46|17104.46|10
1648572670000|2022-03-29 16:51:10|17224.96|17104.96|17225.9|17105.9|17225.9|17105.9|17224.63|17104.63|10
1648572680000|2022-03-29 16:51:20|17226.33|17106.33|17229.95|17109.95|17229.95|17109.95|17226.33|17106.33|10
1648572690000|2022-03-29 16:51:30|17230.36|17110.36|17229.53|17109.53|17230.48|17110.48|17228.34|17108.34|10
1648572700000|2022-03-29 16:51:40|17229.52|17109.52|17226.79|17106.79|17229.53|17109.53|17226.79|17106.79|10
1648572710000|2022-03-29 16:51:50|17226.8|17106.8|17226.2|17106.2|17226.84|17106.84|17226.16|17106.16|10
1648572720000|2022-03-29 16:52:00|17226.29|17106.29|17226.17|17106.17|17226.94|17106.94|17226.05|17106.05|10
1648572730000|2022-03-29 16:52:10|17226.46|17106.46|17225.66|17105.66|17226.57|17106.57|17225.66|17105.66|10
1648572740000|2022-03-29 16:52:20|17225.29|17105.29|17223.94|17103.94|17225.29|17105.29|17223.94|17103.94|9
1648572750000|2022-03-29 16:52:30|17225.06|17105.06|17226.9|17106.9|17226.95|17106.95|17225.06|17105.06|9
1648572760000|2022-03-29 16:52:40|17227.07|17107.07|17228.65|17108.65|17228.65|17108.65|17226.82|17106.82|8
1648572770000|2022-03-29 16:52:50|17229.54|17109.54|17229.56|17109.56|17230|17110|17229.38|17109.38|10
1648572780000|2022-03-29 16:53:00|17229.73|17109.73|17230.01|17110.01|17230.01|17110.01|17229.58|17109.58|10
1648572790000|2022-03-29 16:53:10|17229.83|17109.83|17228.71|17108.71|17229.83|17109.83|17228.71|17108.71|10
1648572800000|2022-03-29 16:53:20|17228.68|17108.68|17226.93|17106.93|17228.84|17108.84|17226.93|17106.93|10
1648572810000|2022-03-29 16:53:30|17226.61|17106.61|17225.48|17105.48|17226.61|17106.61|17224.76|17104.76|10
1648572820000|2022-03-29 16:53:40|17225.45|17105.45|17226.96|17106.96|17226.96|17106.96|17225.12|17105.12|10
1648572830000|2022-03-29 16:53:50|17228.42|17108.42|17231.84|17111.84|17232.09|17112.09|17228.42|17108.42|10
1648572840000|2022-03-29 16:54:00|17231.21|17111.21|17231.54|17111.54|17232.2|17112.2|17231.04|17111.04|10
1648572850000|2022-03-29 16:54:10|17231.64|17111.64|17231.76|17111.76|17232.68|17112.68|17231.64|17111.64|10
1648572860000|2022-03-29 16:54:20|17231.5|17111.5|17229.27|17109.27|17231.55|17111.55|17229.27|17109.27|10
1648572870000|2022-03-29 16:54:30|17228.79|17108.79|17227.31|17107.31|17228.8|17108.8|17227.31|17107.31|9
1648572880000|2022-03-29 16:54:40|17227.28|17107.28|17225.46|17105.46|17227.28|17107.28|17225.46|17105.46|9
1648572890000|2022-03-29 16:54:50|17225.09|17105.09|17221.2|17101.2|17225.09|17105.09|17220.81|17100.81|10
1648572900000|2022-03-29 16:55:00|17221.03|17101.03|17219.48|17099.48|17221.03|17101.03|17218.97|17098.97|10
1648572910000|2022-03-29 16:55:10|17219.87|17099.87|17221.98|17101.98|17221.98|17101.98|17219.87|17099.87|10
1648572920000|2022-03-29 16:55:20|17221.67|17101.67|17224.19|17104.19|17224.19|17104.19|17221.67|17101.67|9
1648572930000|2022-03-29 16:55:30|17224.2|17104.2|17224.23|17104.23|17224.91|17104.91|17224.02|17104.02|10
1648572940000|2022-03-29 16:55:40|17224.38|17104.38|17224.98|17104.98|17225.12|17105.12|17224|17104|10
1648572950000|2022-03-29 16:55:50|17224.93|17104.93|17223.42|17103.42|17224.93|17104.93|17223.19|17103.19|10
1648572960000|2022-03-29 16:56:00|17223.41|17103.41|17222.56|17102.56|17223.41|17103.41|17222.56|17102.56|6
1648572970000|2022-03-29 16:56:10|17222.64|17102.64|17223.5|17103.5|17223.5|17103.5|17222.64|17102.64|8
1648572980000|2022-03-29 16:56:20|17223.94|17103.94|17225.93|17105.93|17225.93|17105.93|17223.81|17103.81|9
1648572990000|2022-03-29 16:56:30|17226.07|17106.07|17226.29|17106.29|17226.59|17106.59|17226.04|17106.04|10
1648573000000|2022-03-29 16:56:40|17226.27|17106.27|17228.6|17108.6|17228.6|17108.6|17226.04|17106.04|8
1648573010000|2022-03-29 16:56:50|17229.97|17109.97|17234.03|17114.03|17234.03|17114.03|17229.51|17109.51|9
1648573020000|2022-03-29 16:57:00|17234.41|17114.41|17236.42|17116.42|17236.42|17116.42|17234.1|17114.1|9
1648573030000|2022-03-29 16:57:10|17236.23|17116.23|17236.69|17116.69|17237.14|17117.14|17236.2|17116.2|8
1648573040000|2022-03-29 16:57:20|17236.66|17116.66|17238.04|17118.04|17238.04|17118.04|17236.19|17116.19|10
1648573050000|2022-03-29 16:57:30|17238.2|17118.2|17242.28|17122.28|17242.28|17122.28|17237.97|17117.97|10
1648573060000|2022-03-29 16:57:40|17242.7|17122.7|17244.55|17124.55|17244.92|17124.92|17242.7|17122.7|10
1648573070000|2022-03-29 16:57:50|17244.61|17124.61|17245.87|17125.87|17245.88|17125.88|17244.61|17124.61|10
1648573080000|2022-03-29 16:58:00|17245.64|17125.64|17243.23|17123.23|17247.31|17127.31|17243.23|17123.23|9
1648573090000|2022-03-29 16:58:10|17242.94|17122.94|17242.87|17122.87|17243.62|17123.62|17242.87|17122.87|10
1648573100000|2022-03-29 16:58:20|17242.89|17122.89|17240.86|17120.86|17242.89|17122.89|17240.86|17120.86|9
1648573110000|2022-03-29 16:58:30|17237.89|17117.89|17236.94|17116.94|17238.31|17118.31|17236.94|17116.94|9
1648573120000|2022-03-29 16:58:40|17235.65|17115.65|17233.59|17113.59|17235.65|17115.65|17233.59|17113.59|10
1648573130000|2022-03-29 16:58:50|17233.54|17113.54|17230.35|17110.35|17233.54|17113.54|17230.35|17110.35|10
1648573140000|2022-03-29 16:59:00|17230.51|17110.51|17227.22|17107.22|17230.51|17110.51|17227.22|17107.22|9
1648573150000|2022-03-29 16:59:10|17226.97|17106.97|17226.46|17106.46|17226.97|17106.97|17225.87|17105.87|10
1648573160000|2022-03-29 16:59:20|17226.55|17106.55|17229.33|17109.33|17229.33|17109.33|17226.55|17106.55|10
1648573170000|2022-03-29 16:59:30|17229.3|17109.3|17230.93|17110.93|17231.26|17111.26|17229.21|17109.21|9
1648573180000|2022-03-29 16:59:40|17231.2|17111.2|17230.28|17110.28|17231.49|17111.49|17230.28|17110.28|10
1648573190000|2022-03-29 16:59:50|17230.25|17110.25|17233.28|17113.28|17233.28|17113.28|17229.93|17109.93|10
1648573200000|2022-03-29 17:00:00|17233.35|17113.35|17232.87|17112.87|17233.64|17113.64|17232.6|17112.6|10
1648573210000|2022-03-29 17:00:10|17232.86|17112.86|17232.36|17112.36|17232.95|17112.95|17231.72|17111.72|10
1648573220000|2022-03-29 17:00:20|17232.7|17112.7|17229.86|17109.86|17232.7|17112.7|17229.86|17109.86|9
1648573230000|2022-03-29 17:00:30|17229.19|17109.19|17229.38|17109.38|17229.38|17109.38|17228.47|17108.47|10
1648573240000|2022-03-29 17:00:40|17229.37|17109.37|17227.93|17107.93|17229.4|17109.4|17227.93|17107.93|8
1648573250000|2022-03-29 17:00:50|17227.96|17107.96|17226.42|17106.42|17228.08|17108.08|17226.32|17106.32|9
1648573260000|2022-03-29 17:01:00|17226.4|17106.4|17222.33|17102.33|17226.4|17106.4|17222.33|17102.33|10
1648573270000|2022-03-29 17:01:10|17222.56|17102.56|17214.94|17094.94|17222.56|17102.56|17214.94|17094.94|10
1648573280000|2022-03-29 17:01:20|17214.74|17094.74|17206.31|17086.31|17214.74|17094.74|17206.31|17086.31|10
1648573290000|2022-03-29 17:01:30|17205.57|17085.57|17205.97|17085.97|17205.97|17085.97|17203.91|17083.91|9
1648573300000|2022-03-29 17:01:40|17208.28|17088.28|17209.98|17089.98|17209.98|17089.98|17206.83|17086.83|10
1648573310000|2022-03-29 17:01:50|17210.2|17090.2|17213.19|17093.19|17213.19|17093.19|17210.03|17090.03|10
1648573320000|2022-03-29 17:02:00|17213.18|17093.18|17214.13|17094.13|17214.13|17094.13|17213.18|17093.18|9
1648573330000|2022-03-29 17:02:10|17214.58|17094.58|17214.05|17094.05|17214.58|17094.58|17213.33|17093.33|9
1648573340000|2022-03-29 17:02:20|17214.03|17094.03|17216.93|17096.93|17216.93|17096.93|17214.03|17094.03|9
1648573350000|2022-03-29 17:02:30|17217.1|17097.1|17218.35|17098.35|17219.19|17099.19|17217.1|17097.1|10
1648573360000|2022-03-29 17:02:40|17218.53|17098.53|17219.07|17099.07|17219.97|17099.97|17218.53|17098.53|10
1648573370000|2022-03-29 17:02:50|17218.99|17098.99|17217.58|17097.58|17218.99|17098.99|17217.58|17097.58|10
1648573380000|2022-03-29 17:03:00|17217.32|17097.32|17218.01|17098.01|17218.01|17098.01|17217.28|17097.28|10
1648573390000|2022-03-29 17:03:10|17217.83|17097.83|17220.28|17100.28|17220.28|17100.28|17217.83|17097.83|10
1648573400000|2022-03-29 17:03:20|17220.27|17100.27|17220.71|17100.71|17220.73|17100.73|17219.42|17099.42|10
1648573410000|2022-03-29 17:03:30|17218.88|17098.88|17219.39|17099.39|17219.86|17099.86|17218.88|17098.88|10
1648573420000|2022-03-29 17:03:40|17219.51|17099.51|17220.82|17100.82|17221.98|17101.98|17219.51|17099.51|10
1648573430000|2022-03-29 17:03:50|17220.67|17100.67|17218.11|17098.11|17220.67|17100.67|17217.93|17097.93|10
1648573440000|2022-03-29 17:04:00|17217.59|17097.59|17213.98|17093.98|17217.92|17097.92|17213.98|17093.98|10
1648573450000|2022-03-29 17:04:10|17213.51|17093.51|17206.24|17086.24|17213.51|17093.51|17206.21|17086.21|10
1648573460000|2022-03-29 17:04:20|17205.7|17085.7|17207.19|17087.19|17207.19|17087.19|17205.7|17085.7|10
1648573470000|2022-03-29 17:04:30|17205.38|17085.38|17205.7|17085.7|17205.79|17085.79|17205.05|17085.05|10
1648573480000|2022-03-29 17:04:40|17205.89|17085.89|17206.31|17086.31|17206.33|17086.33|17205.43|17085.43|9
1648573490000|2022-03-29 17:04:50|17206.4|17086.4|17206.96|17086.96|17207.3|17087.3|17206.4|17086.4|10
1648573500000|2022-03-29 17:05:00|17206.82|17086.82|17207.86|17087.86|17207.86|17087.86|17206.43|17086.43|10
1648573510000|2022-03-29 17:05:10|17207.55|17087.55|17207.57|17087.57|17207.73|17087.73|17207.23|17087.23|9
1648573520000|2022-03-29 17:05:20|17207.42|17087.42|17210.48|17090.48|17210.48|17090.48|17207.42|17087.42|9
1648573530000|2022-03-29 17:05:30|17211.14|17091.14|17211.82|17091.82|17211.82|17091.82|17211.14|17091.14|9
1648573540000|2022-03-29 17:05:40|17212.12|17092.12|17212.29|17092.29|17212.43|17092.43|17211.83|17091.83|9
1648573550000|2022-03-29 17:05:50|17212.32|17092.32|17212.32|17092.32|17212.52|17092.52|17212.17|17092.17|10
1648573560000|2022-03-29 17:06:00|17212.21|17092.21|17212.67|17092.67|17212.83|17092.83|17212.13|17092.13|9
1648573570000|2022-03-29 17:06:10|17212.68|17092.68|17209.06|17089.06|17212.68|17092.68|17209.06|17089.06|10
1648573580000|2022-03-29 17:06:20|17208.26|17088.26|17205.49|17085.49|17208.26|17088.26|17205.49|17085.49|10
1648573590000|2022-03-29 17:06:30|17204.83|17084.83|17203.2|17083.2|17204.96|17084.96|17203.2|17083.2|10
1648573600000|2022-03-29 17:06:40|17203.04|17083.04|17199.65|17079.65|17203.04|17083.04|17199.65|17079.65|9
1648573610000|2022-03-29 17:06:50|17199.37|17079.37|17194.27|17074.27|17199.37|17079.37|17194.27|17074.27|10
1648573620000|2022-03-29 17:07:00|17193.64|17073.64|17192.52|17072.52|17193.85|17073.85|17191.7|17071.7|10
1648573630000|2022-03-29 17:07:10|17192.4|17072.4|17189.02|17069.02|17192.46|17072.46|17189.02|17069.02|10
1648573640000|2022-03-29 17:07:20|17188.11|17068.11|17190.86|17070.86|17190.86|17070.86|17187.65|17067.65|10
1648573650000|2022-03-29 17:07:30|17190.79|17070.79|17193.56|17073.56|17193.87|17073.87|17190.79|17070.79|10
1648573660000|2022-03-29 17:07:40|17192.36|17072.36|17189.8|17069.8|17192.36|17072.36|17189.8|17069.8|8
1648573670000|2022-03-29 17:07:50|17189.55|17069.55|17188.85|17068.85|17189.72|17069.72|17188.5|17068.5|10
1648573680000|2022-03-29 17:08:00|17189.04|17069.04|17184.96|17064.96|17189.34|17069.34|17184.96|17064.96|9
1648573690000|2022-03-29 17:08:10|17184.87|17064.87|17187|17067|17187|17067|17184.87|17064.87|10
1648573700000|2022-03-29 17:08:20|17187.48|17067.48|17187.49|17067.49|17188.8|17068.8|17187.41|17067.41|10
1648573710000|2022-03-29 17:08:30|17186.39|17066.39|17186.62|17066.62|17186.95|17066.95|17185.2|17065.2|10
1648573720000|2022-03-29 17:08:40|17186.57|17066.57|17186.7|17066.7|17186.9|17066.9|17186.09|17066.09|10
1648573730000|2022-03-29 17:08:50|17186.78|17066.78|17186.1|17066.1|17186.94|17066.94|17185.66|17065.66|10
1648573740000|2022-03-29 17:09:00|17186.06|17066.06|17185.92|17065.92|17186.24|17066.24|17185.7|17065.7|9
1648573750000|2022-03-29 17:09:10|17186.07|17066.07|17185.89|17065.89|17186.93|17066.93|17185.89|17065.89|10
1648573760000|2022-03-29 17:09:20|17184.74|17064.74|17184.57|17064.57|17184.74|17064.74|17183.94|17063.94|10
1648573770000|2022-03-29 17:09:30|17184.4|17064.4|17183.28|17063.28|17184.4|17064.4|17183.02|17063.02|10
1648573780000|2022-03-29 17:09:40|17182.9|17062.9|17179.75|17059.75|17182.9|17062.9|17179.75|17059.75|10
1648573790000|2022-03-29 17:09:50|17179.51|17059.51|17179.24|17059.24|17179.94|17059.94|17178.84|17058.84|10
1648573800000|2022-03-29 17:10:00|17179.33|17059.33|17175.02|17055.02|17179.33|17059.33|17175.02|17055.02|10
1648573810000|2022-03-29 17:10:10|17175.79|17055.79|17179.2|17059.2|17180.12|17060.12|17175.79|17055.79|10
1648573820000|2022-03-29 17:10:20|17179.84|17059.84|17179.03|17059.03|17180.3|17060.3|17179.03|17059.03|10
1648573830000|2022-03-29 17:10:30|17178.64|17058.64|17180.1|17060.1|17180.12|17060.12|17178.64|17058.64|10
1648573840000|2022-03-29 17:10:40|17179.28|17059.28|17179.43|17059.43|17180.88|17060.88|17179.28|17059.28|10
1648573850000|2022-03-29 17:10:50|17179.42|17059.42|17178.23|17058.23|17179.48|17059.48|17178.23|17058.23|9
1648573860000|2022-03-29 17:11:00|17178.29|17058.29|17175.59|17055.59|17178.29|17058.29|17175.22|17055.22|10
1648573870000|2022-03-29 17:11:10|17176|17056|17178.06|17058.06|17178.07|17058.07|17175.89|17055.89|10
1648573880000|2022-03-29 17:11:20|17179.06|17059.06|17181.12|17061.12|17181.12|17061.12|17179.06|17059.06|9
1648573890000|2022-03-29 17:11:30|17181.44|17061.44|17184.33|17064.33|17184.33|17064.33|17181.44|17061.44|10
1648573900000|2022-03-29 17:11:40|17184.54|17064.54|17185.32|17065.32|17185.32|17065.32|17184.26|17064.26|10
1648573910000|2022-03-29 17:11:50|17185.23|17065.23|17185.33|17065.33|17186.15|17066.15|17184.92|17064.92|10
1648573920000|2022-03-29 17:12:00|17187.1|17067.1|17188.02|17068.02|17188.17|17068.17|17187.1|17067.1|10
1648573930000|2022-03-29 17:12:10|17188.21|17068.21|17187.66|17067.66|17188.48|17068.48|17187.36|17067.36|10
1648573940000|2022-03-29 17:12:20|17185.75|17065.75|17183.88|17063.88|17185.93|17065.93|17183.76|17063.76|10
1648573950000|2022-03-29 17:12:30|17183.65|17063.65|17181.9|17061.9|17184.04|17064.04|17181.78|17061.78|10
1648573960000|2022-03-29 17:12:40|17182.09|17062.09|17181.98|17061.98|17183.26|17063.26|17180.52|17060.52|9
1648573970000|2022-03-29 17:12:50|17181.81|17061.81|17178.98|17058.98|17182.02|17062.02|17178.98|17058.98|9
1648573980000|2022-03-29 17:13:00|17179.23|17059.23|17179.33|17059.33|17179.41|17059.41|17178.75|17058.75|9
1648573990000|2022-03-29 17:13:10|17179.03|17059.03|17180.76|17060.76|17180.76|17060.76|17179.03|17059.03|10
1648574000000|2022-03-29 17:13:20|17180.72|17060.72|17182.01|17062.01|17182.01|17062.01|17180.72|17060.72|10
1648574010000|2022-03-29 17:13:30|17182.04|17062.04|17182.84|17062.84|17183.6|17063.6|17182.04|17062.04|10
1648574020000|2022-03-29 17:13:40|17182.48|17062.48|17181.6|17061.6|17182.69|17062.69|17181.57|17061.57|10
1648574030000|2022-03-29 17:13:50|17181.48|17061.48|17179.8|17059.8|17181.48|17061.48|17179.8|17059.8|10
1648574040000|2022-03-29 17:14:00|17179.99|17059.99|17177.27|17057.27|17180.62|17060.62|17177.27|17057.27|9
1648574050000|2022-03-29 17:14:10|17177.46|17057.46|17176.94|17056.94|17177.65|17057.65|17176.94|17056.94|7
1648574060000|2022-03-29 17:14:20|17176.84|17056.84|17173.7|17053.7|17176.84|17056.84|17173.7|17053.7|10
1648574070000|2022-03-29 17:14:30|17173.14|17053.14|17169.46|17049.46|17173.22|17053.22|17169.46|17049.46|10
1648574080000|2022-03-29 17:14:40|17168.13|17048.13|17165.6|17045.6|17168.4|17048.4|17165.5|17045.5|10
1648574090000|2022-03-29 17:14:50|17165.57|17045.57|17163.84|17043.84|17165.59|17045.59|17163.66|17043.66|10
1648574100000|2022-03-29 17:15:00|17163.9|17043.9|17165.74|17045.74|17165.78|17045.78|17163.9|17043.9|9
1648574110000|2022-03-29 17:15:10|17166.32|17046.32|17166.26|17046.26|17166.32|17046.32|17166.05|17046.05|9
1648574120000|2022-03-29 17:15:20|17166.27|17046.27|17168.05|17048.05|17168.05|17048.05|17166.27|17046.27|9
1648574130000|2022-03-29 17:15:30|17167.9|17047.9|17169.93|17049.93|17170.08|17050.08|17167.9|17047.9|9
1648574140000|2022-03-29 17:15:40|17169.88|17049.88|17169.22|17049.22|17170.1|17050.1|17169.22|17049.22|9
1648574150000|2022-03-29 17:15:50|17168.93|17048.93|17167.43|17047.43|17169.09|17049.09|17167.43|17047.43|10
1648574160000|2022-03-29 17:16:00|17167.56|17047.56|17167.18|17047.18|17167.56|17047.56|17166.84|17046.84|10
1648574170000|2022-03-29 17:16:10|17167.16|17047.16|17164.82|17044.82|17167.2|17047.2|17164.82|17044.82|9
1648574180000|2022-03-29 17:16:20|17164.43|17044.43|17162.9|17042.9|17164.43|17044.43|17162.85|17042.85|9
1648574190000|2022-03-29 17:16:30|17162.71|17042.71|17161.71|17041.71|17163.15|17043.15|17161.71|17041.71|9
1648574200000|2022-03-29 17:16:40|17161.59|17041.59|17160.79|17040.79|17161.59|17041.59|17160.68|17040.68|10
1648574210000|2022-03-29 17:16:50|17160.77|17040.77|17161.73|17041.73|17161.78|17041.78|17160.77|17040.77|9
1648574220000|2022-03-29 17:17:00|17161.77|17041.77|17160.49|17040.49|17162.07|17042.07|17160.49|17040.49|9
1648574230000|2022-03-29 17:17:10|17160.31|17040.31|17159.11|17039.11|17160.31|17040.31|17159.11|17039.11|9
1648574240000|2022-03-29 17:17:20|17158.85|17038.85|17157.23|17037.23|17159|17039|17157.09|17037.09|9
1648574250000|2022-03-29 17:17:30|17155.94|17035.94|17151.01|17031.01|17155.94|17035.94|17151.01|17031.01|10
1648574260000|2022-03-29 17:17:40|17150.79|17030.79|17144.56|17024.56|17150.79|17030.79|17144.49|17024.49|10
1648574270000|2022-03-29 17:17:50|17144.01|17024.01|17140.05|17020.05|17144.01|17024.01|17139.73|17019.73|10
1648574280000|2022-03-29 17:18:00|17139.96|17019.96|17137.29|17017.29|17139.96|17019.96|17136.37|17016.37|10
1648574290000|2022-03-29 17:18:10|17136.29|17016.29|17128.29|17008.29|17136.29|17016.29|17128.29|17008.29|10
1648574300000|2022-03-29 17:18:20|17128.09|17008.09|17121.24|17001.24|17128.09|17008.09|17121.14|17001.14|10
1648574310000|2022-03-29 17:18:30|17121.2|17001.2|17116.44|16996.44|17121.2|17001.2|17116.44|16996.44|10
1648574320000|2022-03-29 17:18:40|17114.94|16994.94|17108.02|16988.02|17114.94|16994.94|17108.02|16988.02|10
1648574330000|2022-03-29 17:18:50|17104.27|16984.27|17095.16|16975.16|17104.27|16984.27|17095.16|16975.16|10
1648574340000|2022-03-29 17:19:00|17095.71|16975.71|17092.15|16972.15|17098.9|16978.9|17092.15|16972.15|10
1648574350000|2022-03-29 17:19:10|17089.96|16969.96|17092.23|16972.23|17092.9|16972.9|17089.96|16969.96|10
1648574360000|2022-03-29 17:19:20|17092.03|16972.03|17090.11|16970.11|17092.03|16972.03|17090.11|16970.11|9
1648574370000|2022-03-29 17:19:30|17090.19|16970.19|17089.83|16969.83|17090.19|16970.19|17089.77|16969.77|10
1648574380000|2022-03-29 17:19:40|17089.45|16969.45|17087.11|16967.11|17089.45|16969.45|17087.11|16967.11|10
1648574390000|2022-03-29 17:19:50|17087.23|16967.23|17089.02|16969.02|17089.02|16969.02|17087.23|16967.23|9
1648574400000|2022-03-29 17:20:00|17089.91|16969.91|17088.64|16968.64|17089.91|16969.91|17088.64|16968.64|10
1648574410000|2022-03-29 17:20:10|17088.01|16968.01|17086.87|16966.87|17088.01|16968.01|17086.49|16966.49|9
1648574420000|2022-03-29 17:20:20|17085.04|16965.04|17078.73|16958.73|17085.04|16965.04|17078.73|16958.73|10
1648574430000|2022-03-29 17:20:30|17078.32|16958.32|17076.5|16956.5|17078.32|16958.32|17076.5|16956.5|10
1648574440000|2022-03-29 17:20:40|17075.84|16955.84|17073.91|16953.91|17075.85|16955.85|17073.91|16953.91|10
1648574450000|2022-03-29 17:20:50|17073.93|16953.93|17073.5|16953.5|17074.63|16954.63|17073.29|16953.29|9
1648574460000|2022-03-29 17:21:00|17073.3|16953.3|17071.15|16951.15|17073.3|16953.3|17071.15|16951.15|10
1648574470000|2022-03-29 17:21:10|17069.4|16949.4|17064.32|16944.32|17069.4|16949.4|17064.32|16944.32|10
1648574480000|2022-03-29 17:21:20|17063.81|16943.81|17060.74|16940.74|17063.92|16943.92|17060.74|16940.74|10
1648574490000|2022-03-29 17:21:30|17059.45|16939.45|17059.82|16939.82|17059.82|16939.82|17058.73|16938.73|10
1648574500000|2022-03-29 17:21:40|17059.18|16939.18|17058.77|16938.77|17060.89|16940.89|17058.77|16938.77|9
1648574510000|2022-03-29 17:21:50|17058.61|16938.61|17057.06|16937.06|17058.78|16938.78|17056.68|16936.68|10
1648574520000|2022-03-29 17:22:00|17056.87|16936.87|17059.98|16939.98|17059.98|16939.98|17055.83|16935.83|10
1648574530000|2022-03-29 17:22:10|17060.29|16940.29|17062.23|16942.23|17062.23|16942.23|17060.29|16940.29|10
1648574540000|2022-03-29 17:22:20|17063.21|16943.21|17062.82|16942.82|17063.93|16943.93|17062.69|16942.69|10
1648574550000|2022-03-29 17:22:30|17062.8|16942.8|17066.52|16946.52|17066.52|16946.52|17062.8|16942.8|10
1648574560000|2022-03-29 17:22:40|17067.56|16947.56|17067.27|16947.27|17067.66|16947.66|17066.4|16946.4|10
1648574570000|2022-03-29 17:22:50|17069.18|16949.18|17070.97|16950.97|17071.33|16951.33|17069.18|16949.18|10
1648574580000|2022-03-29 17:23:00|17070.78|16950.78|17071.47|16951.47|17071.47|16951.47|17070.15|16950.15|10
1648574590000|2022-03-29 17:23:10|17072.16|16952.16|17074.82|16954.82|17074.82|16954.82|17071.69|16951.69|10
1648574600000|2022-03-29 17:23:20|17075.32|16955.32|17075.58|16955.58|17076.91|16956.91|17075.32|16955.32|9
1648574610000|2022-03-29 17:23:30|17075.95|16955.95|17077.76|16957.76|17078|16958|17075.95|16955.95|10
1648574620000|2022-03-29 17:23:40|17077.4|16957.4|17076.66|16956.66|17077.59|16957.59|17076.2|16956.2|9
1648574630000|2022-03-29 17:23:50|17075.85|16955.85|17070.3|16950.3|17075.85|16955.85|17070.3|16950.3|10
1648574640000|2022-03-29 17:24:00|17070.43|16950.43|17072.89|16952.89|17072.89|16952.89|17070.39|16950.39|10
1648574650000|2022-03-29 17:24:10|17072.74|16952.74|17074.76|16954.76|17074.82|16954.82|17072.74|16952.74|10
1648574660000|2022-03-29 17:24:20|17074.41|16954.41|17070.71|16950.71|17074.41|16954.41|17070.71|16950.71|10
1648574670000|2022-03-29 17:24:30|17070.7|16950.7|17070.33|16950.33|17070.7|16950.7|17070.01|16950.01|9
1648574680000|2022-03-29 17:24:40|17069.27|16949.27|17070.55|16950.55|17070.89|16950.89|17069.27|16949.27|10
1648574690000|2022-03-29 17:24:50|17070.46|16950.46|17070.2|16950.2|17070.46|16950.46|17069.38|16949.38|10
1648574700000|2022-03-29 17:25:00|17070.17|16950.17|17072.24|16952.24|17072.24|16952.24|17070.17|16950.17|10
1648574710000|2022-03-29 17:25:10|17072.11|16952.11|17073.46|16953.46|17073.46|16953.46|17072.11|16952.11|9
1648574720000|2022-03-29 17:25:20|17073.94|16953.94|17077.81|16957.81|17077.81|16957.81|17073.94|16953.94|10
1648574730000|2022-03-29 17:25:30|17079.08|16959.08|17079.68|16959.68|17079.68|16959.68|17079.08|16959.08|10
1648574740000|2022-03-29 17:25:40|17081.21|16961.21|17083.23|16963.23|17083.67|16963.67|17081.21|16961.21|8
1648574750000|2022-03-29 17:25:50|17083.32|16963.32|17083.48|16963.48|17083.82|16963.82|17083.12|16963.12|9
1648574760000|2022-03-29 17:26:00|17083.46|16963.46|17086.43|16966.43|17086.43|16966.43|17083.46|16963.46|10
1648574770000|2022-03-29 17:26:10|17088.02|16968.02|17086.4|16966.4|17088.31|16968.31|17086.29|16966.29|10
1648574780000|2022-03-29 17:26:20|17085.57|16965.57|17084.08|16964.08|17085.57|16965.57|17084.08|16964.08|10
1648574790000|2022-03-29 17:26:30|17083.71|16963.71|17077.44|16957.44|17083.71|16963.71|17077.44|16957.44|9
1648574800000|2022-03-29 17:26:40|17076.72|16956.72|17075.44|16955.44|17076.72|16956.72|17075.44|16955.44|10
1648574810000|2022-03-29 17:26:50|17074.86|16954.86|17074.43|16954.43|17074.86|16954.86|17073.6|16953.6|8
1648574820000|2022-03-29 17:27:00|17074.6|16954.6|17076.34|16956.34|17076.34|16956.34|17074.6|16954.6|10
1648574830000|2022-03-29 17:27:10|17076.96|16956.96|17079.71|16959.71|17079.79|16959.79|17076.96|16956.96|10
1648574840000|2022-03-29 17:27:20|17079.81|16959.81|17079.85|16959.85|17080.12|16960.12|17079.73|16959.73|10
1648574850000|2022-03-29 17:27:30|17079.97|16959.97|17081.59|16961.59|17081.91|16961.91|17079.97|16959.97|9
1648574860000|2022-03-29 17:27:40|17081.28|16961.28|17080.63|16960.63|17081.49|16961.49|17080.63|16960.63|10
1648574870000|2022-03-29 17:27:50|17081.27|16961.27|17079.12|16959.12|17081.27|16961.27|17079.12|16959.12|8
1648574880000|2022-03-29 17:28:00|17078.83|16958.83|17076.71|16956.71|17078.83|16958.83|17076.71|16956.71|9
1648574890000|2022-03-29 17:28:10|17076.68|16956.68|17075.47|16955.47|17076.68|16956.68|17075.47|16955.47|10
1648574900000|2022-03-29 17:28:20|17075.51|16955.51|17076.68|16956.68|17076.68|16956.68|17075.41|16955.41|8
1648574910000|2022-03-29 17:28:30|17076.85|16956.85|17077.34|16957.34|17077.48|16957.48|17076.73|16956.73|10
1648574920000|2022-03-29 17:28:40|17077.49|16957.49|17080.95|16960.95|17080.96|16960.96|17077.49|16957.49|9
1648574930000|2022-03-29 17:28:50|17081.02|16961.02|17081.81|16961.81|17081.94|16961.94|17079.9|16959.9|10
1648574940000|2022-03-29 17:29:00|17082.25|16962.25|17084.11|16964.11|17084.11|16964.11|17082.25|16962.25|9
1648574950000|2022-03-29 17:29:10|17084.08|16964.08|17085.61|16965.61|17085.73|16965.73|17084.08|16964.08|8
1648574960000|2022-03-29 17:29:20|17085.93|16965.93|17089.52|16969.52|17089.52|16969.52|17085.93|16965.93|10
1648574970000|2022-03-29 17:29:30|17089.4|16969.4|17089.9|16969.9|17090.13|16970.13|17089.4|16969.4|9
1648574980000|2022-03-29 17:29:40|17090.27|16970.27|17087.44|16967.44|17090.27|16970.27|17087.35|16967.35|10
1648574990000|2022-03-29 17:29:50|17087.72|16967.72|17083.11|16963.11|17087.72|16967.72|17083.11|16963.11|9
1648575000000|2022-03-29 17:30:00|17082.07|16962.07|17080.41|16960.41|17082.24|16962.24|17080.11|16960.11|10
1648575010000|2022-03-29 17:30:10|17080.86|16960.86|17083.65|16963.65|17084.12|16964.12|17080.86|16960.86|10
1648575020000|2022-03-29 17:30:20|17083.46|16963.46|17082.46|16962.46|17083.46|16963.46|17082.13|16962.13|10
1648575030000|2022-03-29 17:30:30|17082.72|16962.72|17077.07|16957.07|17082.72|16962.72|17076.75|16956.75|10
1648575040000|2022-03-29 17:30:40|17076.33|16956.33|17070.66|16950.66|17077.08|16957.08|17070.66|16950.66|10
1648575050000|2022-03-29 17:30:50|17069.91|16949.91|17064.83|16944.83|17069.91|16949.91|17064.83|16944.83|10
1648575060000|2022-03-29 17:31:00|17064.2|16944.2|17063.71|16943.71|17064.37|16944.37|17063.09|16943.09|10
1648575070000|2022-03-29 17:31:10|17063.37|16943.37|17063.88|16943.88|17064.27|16944.27|17063.28|16943.28|10
1648575080000|2022-03-29 17:31:20|17062.8|16942.8|17061.51|16941.51|17062.8|16942.8|17060.42|16940.42|10
1648575090000|2022-03-29 17:31:30|17061.71|16941.71|17062.85|16942.85|17062.85|16942.85|17061.62|16941.62|9
1648575100000|2022-03-29 17:31:40|17063.19|16943.19|17064.7|16944.7|17064.7|16944.7|17063.19|16943.19|7
1648575110000|2022-03-29 17:31:50|17065.36|16945.36|17072.77|16952.77|17072.77|16952.77|17065.26|16945.26|9
1648575120000|2022-03-29 17:32:00|17072.93|16952.93|17080.67|16960.67|17081.15|16961.15|17072.93|16952.93|10
1648575130000|2022-03-29 17:32:10|17080.22|16960.22|17083.83|16963.83|17083.83|16963.83|17079.97|16959.97|10
1648575140000|2022-03-29 17:32:20|17084.41|16964.41|17087.54|16967.54|17087.54|16967.54|17084.22|16964.22|10
1648575150000|2022-03-29 17:32:30|17088.21|16968.21|17093.75|16973.75|17093.75|16973.75|17088.21|16968.21|10
1648575160000|2022-03-29 17:32:40|17094.87|16974.87|17094.58|16974.58|17095.63|16975.63|17093.52|16973.52|10
1648575170000|2022-03-29 17:32:50|17094.87|16974.87|17105.8|16985.8|17105.8|16985.8|17094.87|16974.87|9
1648575180000|2022-03-29 17:33:00|17105.92|16985.92|17111.36|16991.36|17112.78|16992.78|17105.92|16985.92|10
1648575190000|2022-03-29 17:33:10|17111.55|16991.55|17118.99|16998.99|17118.99|16998.99|17111.55|16991.55|10
1648575200000|2022-03-29 17:33:20|17118.93|16998.93|17123.7|17003.7|17123.93|17003.93|17118.92|16998.92|10
1648575210000|2022-03-29 17:33:30|17123.59|17003.59|17125.59|17005.59|17125.59|17005.59|17122.71|17002.71|10
1648575220000|2022-03-29 17:33:40|17125.14|17005.14|17124.24|17004.24|17125.16|17005.16|17123.49|17003.49|10
1648575230000|2022-03-29 17:33:50|17124.44|17004.44|17128.26|17008.26|17128.26|17008.26|17124.44|17004.44|10
1648575240000|2022-03-29 17:34:00|17128.54|17008.54|17129.94|17009.94|17130.15|17010.15|17128.54|17008.54|10
1648575250000|2022-03-29 17:34:10|17129.63|17009.63|17130.55|17010.55|17131.6|17011.6|17129.44|17009.44|10
1648575260000|2022-03-29 17:34:20|17130.21|17010.21|17129.77|17009.77|17131.77|17011.77|17129.72|17009.72|10
1648575270000|2022-03-29 17:34:30|17128.57|17008.57|17131.75|17011.75|17131.75|17011.75|17128.29|17008.29|10
1648575280000|2022-03-29 17:34:40|17131.54|17011.54|17131.18|17011.18|17133.02|17013.02|17130.97|17010.97|10
1648575290000|2022-03-29 17:34:50|17130.76|17010.76|17129.36|17009.36|17131.28|17011.28|17129.36|17009.36|10
1648575300000|2022-03-29 17:35:00|17129.37|17009.37|17135.5|17015.5|17138.06|17018.06|17127.81|17007.81|10
1648575310000|2022-03-29 17:35:10|17135.68|17015.68|17139.49|17019.49|17141.86|17021.86|17135.6|17015.6|10
1648575320000|2022-03-29 17:35:20|17139.55|17019.55|17138.75|17018.75|17139.8|17019.8|17138.07|17018.07|10
1648575330000|2022-03-29 17:35:30|17138.73|17018.73|17139.28|17019.28|17139.86|17019.86|17138.73|17018.73|10
1648575340000|2022-03-29 17:35:40|17139.21|17019.21|17138.96|17018.96|17139.33|17019.33|17138.88|17018.88|7
1648575350000|2022-03-29 17:35:50|17137.93|17017.93|17137|17017|17137.93|17017.93|17136.89|17016.89|10
1648575360000|2022-03-29 17:36:00|17136.81|17016.81|17135.48|17015.48|17137.35|17017.35|17135.48|17015.48|10
1648575370000|2022-03-29 17:36:10|17135.49|17015.49|17136.37|17016.37|17136.82|17016.82|17135.49|17015.49|10
1648575380000|2022-03-29 17:36:20|17134.88|17014.88|17134.67|17014.67|17135.03|17015.03|17134.57|17014.57|9
1648575390000|2022-03-29 17:36:30|17135.56|17015.56|17137.31|17017.31|17137.31|17017.31|17135.56|17015.56|10
1648575400000|2022-03-29 17:36:40|17137.45|17017.45|17135.13|17015.13|17137.5|17017.5|17135.01|17015.01|9
1648575410000|2022-03-29 17:36:50|17134.6|17014.6|17134.08|17014.08|17135.73|17015.73|17134.08|17014.08|10
1648575420000|2022-03-29 17:37:00|17134.12|17014.12|17130.72|17010.72|17134.12|17014.12|17130.55|17010.55|9
1648575430000|2022-03-29 17:37:10|17129.94|17009.94|17129.28|17009.28|17130.05|17010.05|17128.99|17008.99|10
1648575440000|2022-03-29 17:37:20|17129.44|17009.44|17127.13|17007.13|17129.44|17009.44|17126.65|17006.65|10
1648575450000|2022-03-29 17:37:30|17127|17007|17122.31|17002.31|17127|17007|17122.09|17002.09|9
1648575460000|2022-03-29 17:37:40|17122.12|17002.12|17121.25|17001.25|17122.12|17002.12|17120.6|17000.6|10
1648575470000|2022-03-29 17:37:50|17121.59|17001.59|17120.63|17000.63|17121.59|17001.59|17120.56|17000.56|10
1648575480000|2022-03-29 17:38:00|17120.26|17000.26|17116.16|16996.16|17120.26|17000.26|17116.16|16996.16|9
1648575490000|2022-03-29 17:38:10|17116.06|16996.06|17115.52|16995.52|17116.06|16996.06|17115.47|16995.47|10
1648575500000|2022-03-29 17:38:20|17114.9|16994.9|17115.19|16995.19|17115.19|16995.19|17113.77|16993.77|10
1648575510000|2022-03-29 17:38:30|17115.64|16995.64|17114.33|16994.33|17115.64|16995.64|17114.27|16994.27|10
1648575520000|2022-03-29 17:38:40|17114.55|16994.55|17114.86|16994.86|17114.86|16994.86|17114.49|16994.49|10
1648575530000|2022-03-29 17:38:50|17115|16995|17114.87|16994.87|17115.15|16995.15|17114.42|16994.42|10
1648575540000|2022-03-29 17:39:00|17114.7|16994.7|17116.8|16996.8|17116.8|16996.8|17114.7|16994.7|10
1648575550000|2022-03-29 17:39:10|17116.75|16996.75|17117.03|16997.03|17117.03|16997.03|17116.72|16996.72|10
1648575560000|2022-03-29 17:39:20|17117.6|16997.6|17119.13|16999.13|17119.24|16999.24|17117.6|16997.6|10
1648575570000|2022-03-29 17:39:30|17119.53|16999.53|17119.2|16999.2|17119.72|16999.72|17117.78|16997.78|10
1648575580000|2022-03-29 17:39:40|17119.05|16999.05|17119.93|16999.93|17119.93|16999.93|17118.79|16998.79|9
1648575590000|2022-03-29 17:39:50|17120|17000|17120.92|17000.92|17120.92|17000.92|17119.98|16999.98|8
1648575600000|2022-03-29 17:40:00|17120.76|17000.76|17120.23|17000.23|17121.26|17001.26|17120.23|17000.23|10
1648575610000|2022-03-29 17:40:10|17120.41|17000.41|17118.5|16998.5|17120.41|17000.41|17118.5|16998.5|8
1648575620000|2022-03-29 17:40:20|17117.14|16997.14|17115.59|16995.59|17117.17|16997.17|17115.26|16995.26|10
1648575630000|2022-03-29 17:40:30|17115.95|16995.95|17115.54|16995.54|17116.31|16996.31|17115.31|16995.31|9
1648575640000|2022-03-29 17:40:40|17115.4|16995.4|17115.48|16995.48|17115.69|16995.69|17115.4|16995.4|10
1648575650000|2022-03-29 17:40:50|17115.62|16995.62|17116.26|16996.26|17116.37|16996.37|17115.32|16995.32|10
1648575660000|2022-03-29 17:41:00|17116.35|16996.35|17116.01|16996.01|17116.4|16996.4|17115.7|16995.7|9
1648575670000|2022-03-29 17:41:10|17116.05|16996.05|17115.24|16995.24|17116.17|16996.17|17115.24|16995.24|10
1648575680000|2022-03-29 17:41:20|17115.66|16995.66|17118.03|16998.03|17118.03|16998.03|17115.66|16995.66|10
1648575690000|2022-03-29 17:41:30|17118.29|16998.29|17118.69|16998.69|17118.69|16998.69|17117.86|16997.86|9
1648575700000|2022-03-29 17:41:40|17119.07|16999.07|17122.79|17002.79|17122.79|17002.79|17119.07|16999.07|9
1648575710000|2022-03-29 17:41:50|17122.81|17002.81|17128.12|17008.12|17128.12|17008.12|17122.51|17002.51|10
1648575720000|2022-03-29 17:42:00|17130.28|17010.28|17133.4|17013.4|17134.16|17014.16|17130.28|17010.28|10
1648575730000|2022-03-29 17:42:10|17133.82|17013.82|17138.88|17018.88|17138.91|17018.91|17133.72|17013.72|9
1648575740000|2022-03-29 17:42:20|17139.02|17019.02|17139.07|17019.07|17139.07|17019.07|17138.62|17018.62|9
1648575750000|2022-03-29 17:42:30|17139.46|17019.46|17138.31|17018.31|17139.56|17019.56|17138.31|17018.31|10
1648575760000|2022-03-29 17:42:40|17138.41|17018.41|17137.36|17017.36|17138.41|17018.41|17137.23|17017.23|9
1648575770000|2022-03-29 17:42:50|17137.3|17017.3|17134.78|17014.78|17137.33|17017.33|17134.78|17014.78|10
1648575780000|2022-03-29 17:43:00|17134.82|17014.82|17134.38|17014.38|17135.11|17015.11|17134.29|17014.29|10
1648575790000|2022-03-29 17:43:10|17134.28|17014.28|17135.14|17015.14|17135.14|17015.14|17133.99|17013.99|9
1648575800000|2022-03-29 17:43:20|17134.22|17014.22|17134.21|17014.21|17135.14|17015.14|17134.08|17014.08|10
1648575810000|2022-03-29 17:43:30|17134.2|17014.2|17133.08|17013.08|17134.43|17014.43|17132.79|17012.79|10
1648575820000|2022-03-29 17:43:40|17133.09|17013.09|17132.03|17012.03|17133.57|17013.57|17132.03|17012.03|10
1648575830000|2022-03-29 17:43:50|17132.08|17012.08|17133.05|17013.05|17133.05|17013.05|17131.09|17011.09|9
1648575840000|2022-03-29 17:44:00|17133.04|17013.04|17133.68|17013.68|17133.82|17013.82|17133.04|17013.04|10
1648575850000|2022-03-29 17:44:10|17133.99|17013.99|17134.07|17014.07|17134.12|17014.12|17133.87|17013.87|10
1648575860000|2022-03-29 17:44:20|17135.14|17015.14|17134.89|17014.89|17135.14|17015.14|17134.54|17014.54|10
1648575870000|2022-03-29 17:44:30|17135.24|17015.24|17135.85|17015.85|17136.11|17016.11|17135.24|17015.24|9
1648575880000|2022-03-29 17:44:40|17136.11|17016.11|17138.66|17018.66|17138.66|17018.66|17136.02|17016.02|8
1648575890000|2022-03-29 17:44:50|17139.06|17019.06|17139.08|17019.08|17139.49|17019.49|17139.06|17019.06|10
1648575900000|2022-03-29 17:45:00|17139.29|17019.29|17135.98|17015.98|17139.29|17019.29|17135.98|17015.98|9
1648575910000|2022-03-29 17:45:10|17136.1|17016.1|17133.06|17013.06|17136.1|17016.1|17133.06|17013.06|9
1648575920000|2022-03-29 17:45:20|17132.06|17012.06|17129.15|17009.15|17132.06|17012.06|17129.15|17009.15|10
1648575930000|2022-03-29 17:45:30|17129.1|17009.1|17128.34|17008.34|17129.1|17009.1|17128.04|17008.04|10
1648575940000|2022-03-29 17:45:40|17128.18|17008.18|17124.43|17004.43|17128.2|17008.2|17124.43|17004.43|9
1648575950000|2022-03-29 17:45:50|17124.53|17004.53|17128.42|17008.42|17128.42|17008.42|17124.53|17004.53|10
1648575960000|2022-03-29 17:46:00|17128.58|17008.58|17130.91|17010.91|17130.91|17010.91|17128.3|17008.3|10
1648575970000|2022-03-29 17:46:10|17131|17011|17130.97|17010.97|17131.72|17011.72|17130.53|17010.53|10
1648575980000|2022-03-29 17:46:20|17130.84|17010.84|17132.81|17012.81|17132.81|17012.81|17130.65|17010.65|10
1648575990000|2022-03-29 17:46:30|17132.73|17012.73|17134.81|17014.81|17134.81|17014.81|17132.52|17012.52|10
1648576000000|2022-03-29 17:46:40|17135.36|17015.36|17135.85|17015.85|17135.85|17015.85|17135.36|17015.36|9
1648576010000|2022-03-29 17:46:50|17136.08|17016.08|17137.33|17017.33|17137.7|17017.7|17136.08|17016.08|10
1648576020000|2022-03-29 17:47:00|17137.46|17017.46|17138.36|17018.36|17138.9|17018.9|17137.46|17017.46|9
1648576030000|2022-03-29 17:47:10|17138.33|17018.33|17140.35|17020.35|17140.35|17020.35|17138.27|17018.27|9
1648576040000|2022-03-29 17:47:20|17141.9|17021.9|17144.08|17024.08|17144.08|17024.08|17141.83|17021.83|10
1648576050000|2022-03-29 17:47:30|17144.07|17024.07|17144.9|17024.9|17145.44|17025.44|17143.72|17023.72|10
1648576060000|2022-03-29 17:47:40|17144.75|17024.75|17143.78|17023.78|17144.75|17024.75|17143.61|17023.61|10
1648576070000|2022-03-29 17:47:50|17143.72|17023.72|17145.95|17025.95|17146.03|17026.03|17143.49|17023.49|10
1648576080000|2022-03-29 17:48:00|17146.15|17026.15|17146.59|17026.59|17146.6|17026.6|17145.87|17025.87|9
1648576090000|2022-03-29 17:48:10|17146.76|17026.76|17150.51|17030.51|17151.45|17031.45|17146.76|17026.76|10
1648576100000|2022-03-29 17:48:20|17150.42|17030.42|17151.28|17031.28|17151.28|17031.28|17150.14|17030.14|9
1648576110000|2022-03-29 17:48:30|17152.16|17032.16|17154.81|17034.81|17154.81|17034.81|17152.16|17032.16|10
1648576120000|2022-03-29 17:48:40|17155.08|17035.08|17154.64|17034.64|17155.2|17035.2|17154.64|17034.64|10
1648576130000|2022-03-29 17:48:50|17154.95|17034.95|17157.87|17037.87|17157.87|17037.87|17154.95|17034.95|10
1648576140000|2022-03-29 17:49:00|17157.95|17037.95|17159.67|17039.67|17160.41|17040.41|17157.93|17037.93|10
1648576150000|2022-03-29 17:49:10|17159.62|17039.62|17158.37|17038.37|17159.62|17039.62|17158.27|17038.27|9
1648576160000|2022-03-29 17:49:20|17157.49|17037.49|17156.66|17036.66|17157.58|17037.58|17156.66|17036.66|9
1648576170000|2022-03-29 17:49:30|17156.68|17036.68|17153.99|17033.99|17156.68|17036.68|17153.99|17033.99|10
1648576180000|2022-03-29 17:49:40|17153.87|17033.87|17154.26|17034.26|17154.26|17034.26|17153.69|17033.69|10
1648576190000|2022-03-29 17:49:50|17154.29|17034.29|17154.35|17034.35|17154.4|17034.4|17154.04|17034.04|8
1648576200000|2022-03-29 17:50:00|17154.31|17034.31|17154.88|17034.88|17154.88|17034.88|17154.31|17034.31|10
1648576210000|2022-03-29 17:50:10|17154.83|17034.83|17154.29|17034.29|17154.85|17034.85|17154.29|17034.29|9
1648576220000|2022-03-29 17:50:20|17154.17|17034.17|17152.64|17032.64|17154.64|17034.64|17152.64|17032.64|10
1648576230000|2022-03-29 17:50:30|17152.68|17032.68|17150.95|17030.95|17152.68|17032.68|17150.95|17030.95|10
1648576240000|2022-03-29 17:50:40|17150.69|17030.69|17149.95|17029.95|17151.44|17031.44|17149.86|17029.86|10
1648576250000|2022-03-29 17:50:50|17149.87|17029.87|17150.73|17030.73|17150.84|17030.84|17149.52|17029.52|10
1648576260000|2022-03-29 17:51:00|17150.88|17030.88|17151.88|17031.88|17151.88|17031.88|17150.3|17030.3|10
1648576270000|2022-03-29 17:51:10|17151.84|17031.84|17153.05|17033.05|17153.05|17033.05|17151.37|17031.37|9
1648576280000|2022-03-29 17:51:20|17153.38|17033.38|17161.93|17041.93|17161.93|17041.93|17153.38|17033.38|10
1648576290000|2022-03-29 17:51:30|17162.15|17042.15|17168.18|17048.18|17168.18|17048.18|17162.15|17042.15|10
1648576300000|2022-03-29 17:51:40|17168.11|17048.11|17170.47|17050.47|17170.47|17050.47|17167.93|17047.93|10
1648576310000|2022-03-29 17:51:50|17170.49|17050.49|17170.81|17050.81|17170.81|17050.81|17170.25|17050.25|9
1648576320000|2022-03-29 17:52:00|17170.7|17050.7|17171.62|17051.62|17171.67|17051.67|17170.22|17050.22|10
1648576330000|2022-03-29 17:52:10|17172.29|17052.29|17173.51|17053.51|17173.98|17053.98|17172.23|17052.23|10
1648576340000|2022-03-29 17:52:20|17173.52|17053.52|17177.22|17057.22|17177.22|17057.22|17173.52|17053.52|10
1648576350000|2022-03-29 17:52:30|17176.59|17056.59|17176.63|17056.63|17176.75|17056.75|17176.51|17056.51|9
1648576360000|2022-03-29 17:52:40|17177.04|17057.04|17178|17058|17178|17058|17175.84|17055.84|10
1648576370000|2022-03-29 17:52:50|17178.01|17058.01|17179.01|17059.01|17179.61|17059.61|17178.01|17058.01|10
1648576380000|2022-03-29 17:53:00|17179.43|17059.43|17180.36|17060.36|17180.36|17060.36|17179.23|17059.23|8
1648576390000|2022-03-29 17:53:10|17179.12|17059.12|17179.83|17059.83|17179.83|17059.83|17178.62|17058.62|10
1648576400000|2022-03-29 17:53:20|17179.88|17059.88|17179.76|17059.76|17180.13|17060.13|17179.76|17059.76|9
1648576410000|2022-03-29 17:53:30|17179.96|17059.96|17181.26|17061.26|17181.57|17061.57|17179.89|17059.89|9
1648576420000|2022-03-29 17:53:40|17181.72|17061.72|17181.7|17061.7|17181.88|17061.88|17181.14|17061.14|9
1648576430000|2022-03-29 17:53:50|17181.98|17061.98|17182.39|17062.39|17182.55|17062.55|17181.87|17061.87|9
1648576440000|2022-03-29 17:54:00|17182.54|17062.54|17182.13|17062.13|17182.62|17062.62|17182.13|17062.13|9
1648576450000|2022-03-29 17:54:10|17182.63|17062.63|17182.77|17062.77|17182.85|17062.85|17182.23|17062.23|10
1648576460000|2022-03-29 17:54:20|17183.25|17063.25|17182.45|17062.45|17183.48|17063.48|17182.45|17062.45|9
1648576470000|2022-03-29 17:54:30|17182.88|17062.88|17183.02|17063.02|17183.52|17063.52|17182.88|17062.88|10
1648576480000|2022-03-29 17:54:40|17183.08|17063.08|17185.54|17065.54|17185.54|17065.54|17182.92|17062.92|10
1648576490000|2022-03-29 17:54:50|17186.11|17066.11|17191.58|17071.58|17191.8|17071.8|17186.11|17066.11|10
1648576500000|2022-03-29 17:55:00|17191.63|17071.63|17191.08|17071.08|17191.98|17071.98|17191.08|17071.08|10
1648576510000|2022-03-29 17:55:10|17190.78|17070.78|17188.24|17068.24|17190.78|17070.78|17188.24|17068.24|9
1648576520000|2022-03-29 17:55:20|17188.01|17068.01|17188.65|17068.65|17189.14|17069.14|17188.01|17068.01|10
1648576530000|2022-03-29 17:55:30|17188.95|17068.95|17189.2|17069.2|17189.68|17069.68|17188.95|17068.95|10
1648576540000|2022-03-29 17:55:40|17189.18|17069.18|17189.08|17069.08|17189.18|17069.18|17188.67|17068.67|10
1648576550000|2022-03-29 17:55:50|17189.11|17069.11|17188.58|17068.58|17189.41|17069.41|17188.54|17068.54|9
1648576560000|2022-03-29 17:56:00|17188.48|17068.48|17186.1|17066.1|17188.48|17068.48|17186.1|17066.1|10
1648576570000|2022-03-29 17:56:10|17186.18|17066.18|17183.98|17063.98|17186.18|17066.18|17183.98|17063.98|10
1648576580000|2022-03-29 17:56:20|17183.95|17063.95|17184.99|17064.99|17185.58|17065.58|17183.95|17063.95|10
1648576590000|2022-03-29 17:56:30|17184.96|17064.96|17184.66|17064.66|17184.96|17064.96|17184.6|17064.6|9
1648576600000|2022-03-29 17:56:40|17184.69|17064.69|17183.88|17063.88|17184.69|17064.69|17183.54|17063.54|8
1648576610000|2022-03-29 17:56:50|17183.95|17063.95|17183.35|17063.35|17184.48|17064.48|17183.26|17063.26|10
1648576620000|2022-03-29 17:57:00|17183.59|17063.59|17181.63|17061.63|17183.59|17063.59|17181.61|17061.61|10
1648576630000|2022-03-29 17:57:10|17181.44|17061.44|17182.28|17062.28|17182.34|17062.34|17181.44|17061.44|10
1648576640000|2022-03-29 17:57:20|17182.53|17062.53|17183.74|17063.74|17183.76|17063.76|17182.53|17062.53|10
1648576650000|2022-03-29 17:57:30|17183.75|17063.75|17184.73|17064.73|17184.75|17064.75|17183.58|17063.58|10
1648576660000|2022-03-29 17:57:40|17184.88|17064.88|17185.33|17065.33|17185.48|17065.48|17184.88|17064.88|9
1648576670000|2022-03-29 17:57:50|17185.3|17065.3|17185.78|17065.78|17186.31|17066.31|17185.07|17065.07|10
1648576680000|2022-03-29 17:58:00|17185.79|17065.79|17184.29|17064.29|17186|17066|17184.29|17064.29|10
1648576690000|2022-03-29 17:58:10|17184.24|17064.24|17183.21|17063.21|17184.71|17064.71|17183.21|17063.21|9
1648576700000|2022-03-29 17:58:20|17183.37|17063.37|17183.91|17063.91|17183.91|17063.91|17183.37|17063.37|9
1648576710000|2022-03-29 17:58:30|17184.09|17064.09|17184.24|17064.24|17184.98|17064.98|17183.28|17063.28|10
1648576720000|2022-03-29 17:58:40|17184.21|17064.21|17184.08|17064.08|17184.33|17064.33|17183.96|17063.96|9
1648576730000|2022-03-29 17:58:50|17183.99|17063.99|17186.79|17066.79|17186.79|17066.79|17183.99|17063.99|8
1648576740000|2022-03-29 17:59:00|17186.8|17066.8|17186.92|17066.92|17187.27|17067.27|17186.79|17066.79|9
1648576750000|2022-03-29 17:59:10|17186.79|17066.79|17186.5|17066.5|17186.9|17066.9|17186.32|17066.32|10
1648576760000|2022-03-29 17:59:20|17186.68|17066.68|17187.73|17067.73|17187.94|17067.94|17186.68|17066.68|10
1648576770000|2022-03-29 17:59:30|17187.74|17067.74|17188.47|17068.47|17188.47|17068.47|17187.74|17067.74|10
1648576780000|2022-03-29 17:59:40|17188.71|17068.71|17188.65|17068.65|17188.92|17068.92|17188.63|17068.63|9
1648576790000|2022-03-29 17:59:50|17188.87|17068.87|17192.61|17072.61|17192.64|17072.64|17188.87|17068.87|10
1648576800000|2022-03-29 18:00:00|17192.65|17072.65|17190.09|17070.09|17192.69|17072.69|17190.09|17070.09|9
1648576810000|2022-03-29 18:00:10|17189.42|17069.42|17190.25|17070.25|17190.25|17070.25|17189.36|17069.36|10
1648576820000|2022-03-29 18:00:20|17189.8|17069.8|17189.6|17069.6|17190.19|17070.19|17189.39|17069.39|10
1648576830000|2022-03-29 18:00:30|17189.59|17069.59|17187.57|17067.57|17189.59|17069.59|17187.5|17067.5|10
1648576840000|2022-03-29 18:00:40|17187.53|17067.53|17186.41|17066.41|17187.65|17067.65|17186.41|17066.41|9
1648576850000|2022-03-29 18:00:50|17186.67|17066.67|17183.48|17063.48|17186.67|17066.67|17183.48|17063.48|10
1648576860000|2022-03-29 18:01:00|17183.36|17063.36|17179.02|17059.02|17183.36|17063.36|17179.02|17059.02|10
1648576870000|2022-03-29 18:01:10|17178.75|17058.75|17176.19|17056.19|17178.75|17058.75|17176.19|17056.19|10
1648576880000|2022-03-29 18:01:20|17175.54|17055.54|17176.97|17056.97|17176.97|17056.97|17175.48|17055.48|9
1648576890000|2022-03-29 18:01:30|17176.75|17056.75|17179.29|17059.29|17179.29|17059.29|17176.75|17056.75|10
1648576900000|2022-03-29 18:01:40|17179.65|17059.65|17183.11|17063.11|17183.11|17063.11|17179.17|17059.17|10
1648576910000|2022-03-29 18:01:50|17183.65|17063.65|17185.17|17065.17|17186.52|17066.52|17183.65|17063.65|10
1648576920000|2022-03-29 18:02:00|17185.09|17065.09|17186.07|17066.07|17186.07|17066.07|17185.09|17065.09|5
1648576930000|2022-03-29 18:02:10|17186.03|17066.03|17187.54|17067.54|17188.03|17068.03|17185.74|17065.74|10
1648576940000|2022-03-29 18:02:20|17187.59|17067.59|17190.78|17070.78|17190.78|17070.78|17187.59|17067.59|9
1648576950000|2022-03-29 18:02:30|17190.7|17070.7|17192.38|17072.38|17192.38|17072.38|17190.64|17070.64|9
1648576960000|2022-03-29 18:02:40|17192.41|17072.41|17193.29|17073.29|17193.45|17073.45|17192.41|17072.41|8
1648576970000|2022-03-29 18:02:50|17193.28|17073.28|17194.1|17074.1|17194.1|17074.1|17193.26|17073.26|10
1648576980000|2022-03-29 18:03:00|17194.81|17074.81|17195.23|17075.23|17195.5|17075.5|17194.81|17074.81|9
1648576990000|2022-03-29 18:03:10|17195.57|17075.57|17195.85|17075.85|17195.85|17075.85|17195.17|17075.17|9
1648577000000|2022-03-29 18:03:20|17195.89|17075.89|17197.99|17077.99|17198.07|17078.07|17195.85|17075.85|8
1648577010000|2022-03-29 18:03:30|17199.05|17079.05|17201.7|17081.7|17201.7|17081.7|17199.05|17079.05|10
1648577020000|2022-03-29 18:03:40|17202.58|17082.58|17205.68|17085.68|17205.71|17085.71|17202.34|17082.34|10
1648577030000|2022-03-29 18:03:50|17205.89|17085.89|17210.76|17090.76|17210.76|17090.76|17205.89|17085.89|10
1648577040000|2022-03-29 18:04:00|17210.65|17090.65|17210.78|17090.78|17211.41|17091.41|17210.65|17090.65|9
1648577050000|2022-03-29 18:04:10|17210.77|17090.77|17211.47|17091.47|17211.49|17091.49|17210.77|17090.77|10
1648577060000|2022-03-29 18:04:20|17211.58|17091.58|17211.62|17091.62|17211.62|17091.62|17211|17091|9
1648577070000|2022-03-29 18:04:30|17211.72|17091.72|17212.9|17092.9|17212.9|17092.9|17211.72|17091.72|9
1648577080000|2022-03-29 18:04:40|17212.92|17092.92|17215.53|17095.53|17215.53|17095.53|17212.92|17092.92|9
1648577090000|2022-03-29 18:04:50|17215.79|17095.79|17217.72|17097.72|17217.72|17097.72|17215.72|17095.72|10
1648577100000|2022-03-29 18:05:00|17217.67|17097.67|17218.29|17098.29|17218.43|17098.43|17217.67|17097.67|9
1648577110000|2022-03-29 18:05:10|17217.91|17097.91|17218.48|17098.48|17218.75|17098.75|17217.6|17097.6|10
1648577120000|2022-03-29 18:05:20|17218.7|17098.7|17221.58|17101.58|17221.64|17101.64|17218.04|17098.04|9
1648577130000|2022-03-29 18:05:30|17220.56|17100.56|17227.12|17107.12|17227.12|17107.12|17220.56|17100.56|10
1648577140000|2022-03-29 18:05:40|17227.48|17107.48|17228.11|17108.11|17228.71|17108.71|17227.31|17107.31|9
1648577150000|2022-03-29 18:05:50|17228.41|17108.41|17231.94|17111.94|17231.94|17111.94|17228.34|17108.34|10
1648577160000|2022-03-29 18:06:00|17231.85|17111.85|17231.44|17111.44|17232.78|17112.78|17231.4|17111.4|10
1648577170000|2022-03-29 18:06:10|17231.07|17111.07|17228.17|17108.17|17231.18|17111.18|17228.17|17108.17|10
1648577180000|2022-03-29 18:06:20|17227.42|17107.42|17227.2|17107.2|17228.48|17108.48|17226.97|17106.97|10
1648577190000|2022-03-29 18:06:30|17227.76|17107.76|17231.04|17111.04|17231.04|17111.04|17227.76|17107.76|9
1648577200000|2022-03-29 18:06:40|17231.07|17111.07|17233.73|17113.73|17233.73|17113.73|17231.07|17111.07|10
1648577210000|2022-03-29 18:06:50|17233.72|17113.72|17236.36|17116.36|17236.36|17116.36|17231.62|17111.62|10
1648577220000|2022-03-29 18:07:00|17236.82|17116.82|17238.58|17118.58|17238.58|17118.58|17236.82|17116.82|10
1648577230000|2022-03-29 18:07:10|17238.68|17118.68|17240.24|17120.24|17240.24|17120.24|17238.3|17118.3|10
1648577240000|2022-03-29 18:07:20|17240.49|17120.49|17244.23|17124.23|17244.23|17124.23|17240.49|17120.49|9
1648577250000|2022-03-29 18:07:30|17245.22|17125.22|17248.07|17128.07|17248.2|17128.2|17245.22|17125.22|10
1648577260000|2022-03-29 18:07:40|17247.73|17127.73|17248.56|17128.56|17250.31|17130.31|17247.73|17127.73|10
1648577270000|2022-03-29 18:07:50|17250.24|17130.24|17248.68|17128.68|17250.24|17130.24|17248.68|17128.68|9
1648577280000|2022-03-29 18:08:00|17248.67|17128.67|17249.83|17129.83|17250.65|17130.65|17248.67|17128.67|10
1648577290000|2022-03-29 18:08:10|17250.28|17130.28|17253.19|17133.19|17253.22|17133.22|17250.28|17130.28|10
1648577300000|2022-03-29 18:08:20|17253.48|17133.48|17256.37|17136.37|17256.37|17136.37|17253.48|17133.48|8
1648577310000|2022-03-29 18:08:30|17256.28|17136.28|17256.13|17136.13|17256.51|17136.51|17256.13|17136.13|9
1648577320000|2022-03-29 18:08:40|17256.16|17136.16|17255.75|17135.75|17256.17|17136.17|17255.75|17135.75|8
1648577330000|2022-03-29 18:08:50|17255.85|17135.85|17258.18|17138.18|17258.18|17138.18|17255.85|17135.85|10
1648577340000|2022-03-29 18:09:00|17258.35|17138.35|17259.96|17139.96|17260.08|17140.08|17258.35|17138.35|10
1648577350000|2022-03-29 18:09:10|17259.85|17139.85|17261.12|17141.12|17261.12|17141.12|17259.23|17139.23|9
1648577360000|2022-03-29 18:09:20|17261.57|17141.57|17260.57|17140.57|17261.57|17141.57|17260.57|17140.57|8
1648577370000|2022-03-29 18:09:30|17260.41|17140.41|17259.86|17139.86|17260.92|17140.92|17258.93|17138.93|10
1648577380000|2022-03-29 18:09:40|17261.17|17141.17|17258.96|17138.96|17261.23|17141.23|17258.96|17138.96|10
1648577390000|2022-03-29 18:09:50|17260.56|17140.56|17262.84|17142.84|17262.84|17142.84|17260.43|17140.43|9
1648577400000|2022-03-29 18:10:00|17263.14|17143.14|17263.18|17143.18|17263.28|17143.28|17262.84|17142.84|9
1648577410000|2022-03-29 18:10:10|17265.56|17145.56|17263.9|17143.9|17265.56|17145.56|17263.9|17143.9|9
1648577420000|2022-03-29 18:10:20|17264.06|17144.06|17261.87|17141.87|17264.31|17144.31|17261.38|17141.38|9
1648577430000|2022-03-29 18:10:30|17261.3|17141.3|17259.78|17139.78|17261.49|17141.49|17259.74|17139.74|10
1648577440000|2022-03-29 18:10:40|17259.81|17139.81|17260.34|17140.34|17260.64|17140.64|17259.78|17139.78|9
1648577450000|2022-03-29 18:10:50|17260.38|17140.38|17259.45|17139.45|17260.38|17140.38|17259|17139|10
1648577460000|2022-03-29 18:11:00|17259.39|17139.39|17259.67|17139.67|17260.12|17140.12|17259.15|17139.15|10
1648577470000|2022-03-29 18:11:10|17259.33|17139.33|17257.46|17137.46|17259.33|17139.33|17257.46|17137.46|10
1648577480000|2022-03-29 18:11:20|17257.29|17137.29|17255.32|17135.32|17257.48|17137.48|17255.32|17135.32|9
1648577490000|2022-03-29 18:11:30|17255.11|17135.11|17254.33|17134.33|17255.11|17135.11|17253.82|17133.82|8
1648577500000|2022-03-29 18:11:40|17254.79|17134.79|17258.63|17138.63|17258.63|17138.63|17254.76|17134.76|10
1648577510000|2022-03-29 18:11:50|17259.05|17139.05|17260.32|17140.32|17260.32|17140.32|17259.05|17139.05|10
1648577520000|2022-03-29 18:12:00|17260.18|17140.18|17261.52|17141.52|17261.52|17141.52|17260|17140|9
1648577530000|2022-03-29 18:12:10|17261.2|17141.2|17259.4|17139.4|17261.2|17141.2|17259.4|17139.4|10
1648577540000|2022-03-29 18:12:20|17258.9|17138.9|17251.5|17131.5|17258.9|17138.9|17251.5|17131.5|10
1648577550000|2022-03-29 18:12:30|17250.44|17130.44|17249.78|17129.78|17250.44|17130.44|17249.62|17129.62|9
1648577560000|2022-03-29 18:12:40|17249.34|17129.34|17249.85|17129.85|17249.88|17129.88|17249.28|17129.28|8
1648577570000|2022-03-29 18:12:50|17250.59|17130.59|17250.55|17130.55|17250.9|17130.9|17250.45|17130.45|8
1648577580000|2022-03-29 18:13:00|17250.66|17130.66|17249.76|17129.76|17250.73|17130.73|17249.76|17129.76|9
1648577590000|2022-03-29 18:13:10|17249.79|17129.79|17246.29|17126.29|17249.79|17129.79|17246.11|17126.11|10
1648577600000|2022-03-29 18:13:20|17246.49|17126.49|17246.83|17126.83|17246.83|17126.83|17246.33|17126.33|9
1648577610000|2022-03-29 18:13:30|17246.84|17126.84|17247.14|17127.14|17248.43|17128.43|17246.84|17126.84|8
1648577620000|2022-03-29 18:13:40|17247.11|17127.11|17246.38|17126.38|17247.11|17127.11|17246.38|17126.38|9
1648577630000|2022-03-29 18:13:50|17245.98|17125.98|17245.72|17125.72|17246.2|17126.2|17245.18|17125.18|10
1648577640000|2022-03-29 18:14:00|17245.73|17125.73|17246.77|17126.77|17246.77|17126.77|17245.73|17125.73|8
1648577650000|2022-03-29 18:14:10|17246.58|17126.58|17246.33|17126.33|17246.7|17126.7|17246.33|17126.33|8
1648577660000|2022-03-29 18:14:20|17246.14|17126.14|17246.56|17126.56|17246.56|17126.56|17246.07|17126.07|8
1648577670000|2022-03-29 18:14:30|17246.43|17126.43|17246.18|17126.18|17246.55|17126.55|17246.16|17126.16|9
1648577680000|2022-03-29 18:14:40|17246.28|17126.28|17246.08|17126.08|17246.28|17126.28|17246.02|17126.02|9
1648577690000|2022-03-29 18:14:50|17246.34|17126.34|17249.45|17129.45|17249.45|17129.45|17246.34|17126.34|10
1648577700000|2022-03-29 18:15:00|17249.52|17129.52|17249.07|17129.07|17249.82|17129.82|17248.67|17128.67|10
1648577710000|2022-03-29 18:15:10|17248.87|17128.87|17249.66|17129.66|17250.08|17130.08|17248.78|17128.78|10
1648577720000|2022-03-29 18:15:20|17249.58|17129.58|17249.71|17129.71|17250.23|17130.23|17249.55|17129.55|8
1648577730000|2022-03-29 18:15:30|17249.62|17129.62|17247.57|17127.57|17249.68|17129.68|17247.57|17127.57|10
1648577740000|2022-03-29 18:15:40|17247.43|17127.43|17245.17|17125.17|17247.48|17127.48|17245.17|17125.17|10
1648577750000|2022-03-29 18:15:50|17245.32|17125.32|17241.93|17121.93|17245.46|17125.46|17241.93|17121.93|10
1648577760000|2022-03-29 18:16:00|17240.5|17120.5|17237.51|17117.51|17240.5|17120.5|17237.51|17117.51|10
1648577770000|2022-03-29 18:16:10|17237.28|17117.28|17234.69|17114.69|17238.64|17118.64|17234.69|17114.69|10
1648577780000|2022-03-29 18:16:20|17234.5|17114.5|17233.87|17113.87|17234.5|17114.5|17233.52|17113.52|10
1648577790000|2022-03-29 18:16:30|17233.52|17113.52|17231.39|17111.39|17233.52|17113.52|17231.15|17111.15|9
1648577800000|2022-03-29 18:16:40|17231.52|17111.52|17229.98|17109.98|17231.63|17111.63|17229.96|17109.96|8
1648577810000|2022-03-29 18:16:50|17230.06|17110.06|17231.98|17111.98|17231.98|17111.98|17230.03|17110.03|8
1648577820000|2022-03-29 18:17:00|17231.41|17111.41|17231.97|17111.97|17232.38|17112.38|17231.12|17111.12|10
1648577830000|2022-03-29 18:17:10|17231.95|17111.95|17231.51|17111.51|17231.95|17111.95|17230.83|17110.83|9
1648577840000|2022-03-29 18:17:20|17231.13|17111.13|17231.86|17111.86|17231.95|17111.95|17230.79|17110.79|9
1648577850000|2022-03-29 18:17:30|17232.05|17112.05|17237.26|17117.26|17237.26|17117.26|17232.05|17112.05|10
1648577860000|2022-03-29 18:17:40|17237.6|17117.6|17243.02|17123.02|17243.02|17123.02|17237.6|17117.6|10
1648577870000|2022-03-29 18:17:50|17242.96|17122.96|17242.72|17122.72|17242.96|17122.96|17242.36|17122.36|10
1648577880000|2022-03-29 18:18:00|17241.36|17121.36|17240.96|17120.96|17241.59|17121.59|17240.39|17120.39|8
1648577890000|2022-03-29 18:18:10|17240.93|17120.93|17244.94|17124.94|17244.94|17124.94|17240.93|17120.93|9
1648577900000|2022-03-29 18:18:20|17244.96|17124.96|17245.02|17125.02|17245.09|17125.09|17244.38|17124.38|10
1648577910000|2022-03-29 18:18:30|17244.52|17124.52|17244.41|17124.41|17244.99|17124.99|17244.35|17124.35|10
1648577920000|2022-03-29 18:18:40|17244.44|17124.44|17242.73|17122.73|17244.51|17124.51|17242.73|17122.73|10
1648577930000|2022-03-29 18:18:50|17242.82|17122.82|17241.15|17121.15|17242.82|17122.82|17241.15|17121.15|10
1648577940000|2022-03-29 18:19:00|17241.24|17121.24|17240.07|17120.07|17241.24|17121.24|17240.07|17120.07|10
1648577950000|2022-03-29 18:19:10|17239.85|17119.85|17239.74|17119.74|17239.99|17119.99|17239.41|17119.41|9
1648577960000|2022-03-29 18:19:20|17239.8|17119.8|17240.25|17120.25|17240.26|17120.26|17239.8|17119.8|8
1648577970000|2022-03-29 18:19:30|17240.43|17120.43|17241.45|17121.45|17241.52|17121.52|17240.43|17120.43|9
1648577980000|2022-03-29 18:19:40|17241.47|17121.47|17241.68|17121.68|17241.85|17121.85|17241.47|17121.47|9
1648577990000|2022-03-29 18:19:50|17241.82|17121.82|17241.65|17121.65|17241.85|17121.85|17241.65|17121.65|10
1648578000000|2022-03-29 18:20:00|17241.58|17121.58|17240.03|17120.03|17241.58|17121.58|17240|17120|10
1648578010000|2022-03-29 18:20:10|17240.15|17120.15|17240.63|17120.63|17240.71|17120.71|17240.09|17120.09|6
1648578020000|2022-03-29 18:20:20|17240.46|17120.46|17241.42|17121.42|17241.5|17121.5|17240.41|17120.41|9
1648578030000|2022-03-29 18:20:30|17241.52|17121.52|17240.99|17120.99|17241.52|17121.52|17240.99|17120.99|8
1648578040000|2022-03-29 18:20:40|17241.28|17121.28|17240.11|17120.11|17241.28|17121.28|17240.11|17120.11|9
1648578050000|2022-03-29 18:20:50|17240.22|17120.22|17237.71|17117.71|17240.23|17120.23|17237.65|17117.65|9
1648578060000|2022-03-29 18:21:00|17237.74|17117.74|17237.17|17117.17|17237.81|17117.81|17236.8|17116.8|10
1648578070000|2022-03-29 18:21:10|17237.28|17117.28|17234.05|17114.05|17237.5|17117.5|17234.05|17114.05|10
1648578080000|2022-03-29 18:21:20|17234.13|17114.13|17232.02|17112.02|17234.14|17114.14|17232.02|17112.02|10
1648578090000|2022-03-29 18:21:30|17231.69|17111.69|17229.74|17109.74|17231.69|17111.69|17229.58|17109.58|9
1648578100000|2022-03-29 18:21:40|17229.28|17109.28|17230.06|17110.06|17230.15|17110.15|17228.71|17108.71|10
1648578110000|2022-03-29 18:21:50|17230.32|17110.32|17231.79|17111.79|17232.36|17112.36|17230.32|17110.32|10
1648578120000|2022-03-29 18:22:00|17230.3|17110.3|17229.84|17109.84|17230.3|17110.3|17229.5|17109.5|10
1648578130000|2022-03-29 18:22:10|17229.72|17109.72|17230.44|17110.44|17230.46|17110.46|17229.56|17109.56|7
1648578140000|2022-03-29 18:22:20|17230.49|17110.49|17231.27|17111.27|17231.27|17111.27|17230.49|17110.49|9
1648578150000|2022-03-29 18:22:30|17231.28|17111.28|17234.62|17114.62|17234.8|17114.8|17231.28|17111.28|10
1648578160000|2022-03-29 18:22:40|17234.73|17114.73|17235.32|17115.32|17235.32|17115.32|17234.73|17114.73|9
1648578170000|2022-03-29 18:22:50|17235.46|17115.46|17236.57|17116.57|17236.67|17116.67|17235.46|17115.46|10
1648578180000|2022-03-29 18:23:00|17235.81|17115.81|17235.5|17115.5|17236.09|17116.09|17235.44|17115.44|9
1648578190000|2022-03-29 18:23:10|17235.46|17115.46|17236.32|17116.32|17236.32|17116.32|17235.17|17115.17|10
1648578200000|2022-03-29 18:23:20|17236.22|17116.22|17237.65|17117.65|17237.65|17117.65|17236.22|17116.22|10
1648578210000|2022-03-29 18:23:30|17237.04|17117.04|17237.32|17117.32|17238.05|17118.05|17237.04|17117.04|10
1648578220000|2022-03-29 18:23:40|17237.63|17117.63|17236.67|17116.67|17237.63|17117.63|17236.32|17116.32|9
1648578230000|2022-03-29 18:23:50|17236.46|17116.46|17234.65|17114.65|17236.55|17116.55|17234.65|17114.65|10
1648578240000|2022-03-29 18:24:00|17234.77|17114.77|17234.42|17114.42|17234.81|17114.81|17234.3|17114.3|9
1648578250000|2022-03-29 18:24:10|17234.4|17114.4|17236.01|17116.01|17236.01|17116.01|17234.35|17114.35|10
1648578260000|2022-03-29 18:24:20|17236.14|17116.14|17234.81|17114.81|17236.33|17116.33|17234.81|17114.81|10
1648578270000|2022-03-29 18:24:30|17234.84|17114.84|17235.09|17115.09|17235.09|17115.09|17234.43|17114.43|10
1648578280000|2022-03-29 18:24:40|17235.22|17115.22|17237.36|17117.36|17237.36|17117.36|17235.22|17115.22|9
1648578290000|2022-03-29 18:24:50|17237.65|17117.65|17239.64|17119.64|17239.64|17119.64|17237.65|17117.65|10
1648578300000|2022-03-29 18:25:00|17239.72|17119.72|17239.9|17119.9|17240.06|17120.06|17239.72|17119.72|10
1648578310000|2022-03-29 18:25:10|17239.63|17119.63|17238.51|17118.51|17239.75|17119.75|17237.98|17117.98|9
1648578320000|2022-03-29 18:25:20|17238.66|17118.66|17238.39|17118.39|17238.85|17118.85|17238.34|17118.34|8
1648578330000|2022-03-29 18:25:30|17237.96|17117.96|17236.81|17116.81|17238.14|17118.14|17236.81|17116.81|9
1648578340000|2022-03-29 18:25:40|17237.16|17117.16|17236.76|17116.76|17237.16|17117.16|17236.65|17116.65|10
1648578350000|2022-03-29 18:25:50|17236.41|17116.41|17235.31|17115.31|17236.48|17116.48|17235.31|17115.31|9
1648578360000|2022-03-29 18:26:00|17235.77|17115.77|17235.43|17115.43|17235.8|17115.8|17235.32|17115.32|9
1648578370000|2022-03-29 18:26:10|17235.53|17115.53|17234.88|17114.88|17235.53|17115.53|17234.65|17114.65|10
1648578380000|2022-03-29 18:26:20|17234.49|17114.49|17235.75|17115.75|17235.75|17115.75|17234.35|17114.35|9
1648578390000|2022-03-29 18:26:30|17235.73|17115.73|17233.57|17113.57|17235.73|17115.73|17233.5|17113.5|9
1648578400000|2022-03-29 18:26:40|17234.63|17114.63|17230.91|17110.91|17234.63|17114.63|17230.91|17110.91|10
1648578410000|2022-03-29 18:26:50|17230.81|17110.81|17230.68|17110.68|17231|17111|17230.68|17110.68|9
1648578420000|2022-03-29 18:27:00|17230.79|17110.79|17233.04|17113.04|17233.17|17113.17|17230.79|17110.79|10
1648578430000|2022-03-29 18:27:10|17233|17113|17235.34|17115.34|17235.34|17115.34|17233|17113|10
1648578440000|2022-03-29 18:27:20|17235.72|17115.72|17236.8|17116.8|17236.8|17116.8|17235.72|17115.72|10
1648578450000|2022-03-29 18:27:30|17236.65|17116.65|17236.57|17116.57|17236.82|17116.82|17236.14|17116.14|10
1648578460000|2022-03-29 18:27:40|17236.86|17116.86|17240.91|17120.91|17240.91|17120.91|17236.68|17116.68|10
1648578470000|2022-03-29 18:27:50|17241.33|17121.33|17241.93|17121.93|17241.93|17121.93|17239.88|17119.88|10
1648578480000|2022-03-29 18:28:00|17241.94|17121.94|17244.05|17124.05|17244.05|17124.05|17241.62|17121.62|9
1648578490000|2022-03-29 18:28:10|17244.34|17124.34|17248.49|17128.49|17248.49|17128.49|17244.2|17124.2|10
1648578500000|2022-03-29 18:28:20|17248.51|17128.51|17248.88|17128.88|17249.32|17129.32|17248.15|17128.15|10
1648578510000|2022-03-29 18:28:30|17248.53|17128.53|17248.47|17128.47|17248.57|17128.57|17248.08|17128.08|9
1648578520000|2022-03-29 18:28:40|17249.11|17129.11|17248.82|17128.82|17249.38|17129.38|17248.82|17128.82|10
1648578530000|2022-03-29 18:28:50|17248.49|17128.49|17246.67|17126.67|17248.49|17128.49|17246.49|17126.49|9
1648578540000|2022-03-29 18:29:00|17246.69|17126.69|17245.64|17125.64|17246.69|17126.69|17245.35|17125.35|8
1648578550000|2022-03-29 18:29:10|17245.32|17125.32|17246.12|17126.12|17246.12|17126.12|17245.26|17125.26|10
1648578560000|2022-03-29 18:29:20|17246|17126|17248.36|17128.36|17248.36|17128.36|17246|17126|9
1648578570000|2022-03-29 18:29:30|17248.39|17128.39|17248.47|17128.47|17248.88|17128.88|17248.36|17128.36|10
1648578580000|2022-03-29 18:29:40|17248.72|17128.72|17249.77|17129.77|17249.9|17129.9|17248.72|17128.72|9
1648578590000|2022-03-29 18:29:50|17250.01|17130.01|17252.19|17132.19|17252.59|17132.59|17250.01|17130.01|10
1648578600000|2022-03-29 18:30:00|17252.73|17132.73|17253.22|17133.22|17253.52|17133.52|17252.64|17132.64|10
1648578610000|2022-03-29 18:30:10|17253.2|17133.2|17251.74|17131.74|17253.49|17133.49|17251.74|17131.74|10
1648578620000|2022-03-29 18:30:20|17251.75|17131.75|17250|17130|17251.75|17131.75|17249.83|17129.83|8
1648578630000|2022-03-29 18:30:30|17248.63|17128.63|17245.43|17125.43|17248.63|17128.63|17245.43|17125.43|10
1648578640000|2022-03-29 18:30:40|17245.25|17125.25|17245.17|17125.17|17245.25|17125.25|17243.87|17123.87|10
1648578650000|2022-03-29 18:30:50|17245.29|17125.29|17246.29|17126.29|17246.33|17126.33|17245.29|17125.29|10
1648578660000|2022-03-29 18:31:00|17246.35|17126.35|17245.2|17125.2|17246.35|17126.35|17245.2|17125.2|8
1648578670000|2022-03-29 18:31:10|17245.48|17125.48|17245.86|17125.86|17245.88|17125.88|17243.88|17123.88|10
1648578680000|2022-03-29 18:31:20|17245.93|17125.93|17245.55|17125.55|17245.93|17125.93|17245.33|17125.33|10
1648578690000|2022-03-29 18:31:30|17245.45|17125.45|17244.46|17124.46|17245.47|17125.47|17244.46|17124.46|9
1648578700000|2022-03-29 18:31:40|17243.81|17123.81|17242.6|17122.6|17243.81|17123.81|17242.55|17122.55|8
1648578710000|2022-03-29 18:31:50|17242.28|17122.28|17242.82|17122.82|17242.99|17122.99|17241.59|17121.59|9
1648578720000|2022-03-29 18:32:00|17242.87|17122.87|17242.33|17122.33|17243.17|17123.17|17242.33|17122.33|10
1648578730000|2022-03-29 18:32:10|17241.36|17121.36|17238.9|17118.9|17241.36|17121.36|17238.9|17118.9|10
1648578740000|2022-03-29 18:32:20|17237.55|17117.55|17235.45|17115.45|17237.55|17117.55|17235.45|17115.45|10
1648578750000|2022-03-29 18:32:30|17235.39|17115.39|17234.49|17114.49|17235.39|17115.39|17234.16|17114.16|10
1648578760000|2022-03-29 18:32:40|17233.86|17113.86|17227.59|17107.59|17233.86|17113.86|17227.59|17107.59|10
1648578770000|2022-03-29 18:32:50|17226.64|17106.64|17227.22|17107.22|17227.24|17107.24|17225.35|17105.35|9
1648578780000|2022-03-29 18:33:00|17227.24|17107.24|17224.85|17104.85|17227.24|17107.24|17224.85|17104.85|10
1648578790000|2022-03-29 18:33:10|17223.78|17103.78|17216.23|17096.23|17223.78|17103.78|17216.23|17096.23|10
1648578800000|2022-03-29 18:33:20|17215.6|17095.6|17211.2|17091.2|17215.6|17095.6|17211.2|17091.2|10
1648578810000|2022-03-29 18:33:30|17211.38|17091.38|17211.39|17091.39|17211.87|17091.87|17211.38|17091.38|10
1648578820000|2022-03-29 18:33:40|17211.17|17091.17|17206.81|17086.81|17211.17|17091.17|17206.81|17086.81|9
1648578830000|2022-03-29 18:33:50|17206.09|17086.09|17200.37|17080.37|17206.09|17086.09|17200.14|17080.14|9
1648578840000|2022-03-29 18:34:00|17200.6|17080.6|17198.39|17078.39|17200.6|17080.6|17197.72|17077.72|9
1648578850000|2022-03-29 18:34:10|17197.39|17077.39|17191.97|17071.97|17197.39|17077.39|17191.9|17071.9|10
1648578860000|2022-03-29 18:34:20|17190.48|17070.48|17187.64|17067.64|17190.48|17070.48|17187.45|17067.45|10
1648578870000|2022-03-29 18:34:30|17186.24|17066.24|17179.62|17059.62|17186.24|17066.24|17179.62|17059.62|10
1648578880000|2022-03-29 18:34:40|17179.74|17059.74|17173.11|17053.11|17179.74|17059.74|17173.11|17053.11|9
1648578890000|2022-03-29 18:34:50|17173.71|17053.71|17172.13|17052.13|17173.71|17053.71|17171.63|17051.63|10
1648578900000|2022-03-29 18:35:00|17172.22|17052.22|17173.66|17053.66|17173.66|17053.66|17171.3|17051.3|8
1648578910000|2022-03-29 18:35:10|17174.1|17054.1|17173.61|17053.61|17174.83|17054.83|17173.18|17053.18|10
1648578920000|2022-03-29 18:35:20|17173.51|17053.51|17177.13|17057.13|17177.13|17057.13|17173.51|17053.51|10
1648578930000|2022-03-29 18:35:30|17177.4|17057.4|17178.5|17058.5|17178.71|17058.71|17177.4|17057.4|10
1648578940000|2022-03-29 18:35:40|17179.49|17059.49|17180.37|17060.37|17180.37|17060.37|17179.49|17059.49|10
1648578950000|2022-03-29 18:35:50|17180.3|17060.3|17177.97|17057.97|17180.46|17060.46|17177.97|17057.97|10
1648578960000|2022-03-29 18:36:00|17178.11|17058.11|17177.59|17057.59|17178.14|17058.14|17177.59|17057.59|10
1648578970000|2022-03-29 18:36:10|17177.92|17057.92|17179.94|17059.94|17179.94|17059.94|17177.92|17057.92|10
1648578980000|2022-03-29 18:36:20|17180.36|17060.36|17180.55|17060.55|17180.8|17060.8|17180.28|17060.28|10
1648578990000|2022-03-29 18:36:30|17182.01|17062.01|17184.8|17064.8|17184.8|17064.8|17181.93|17061.93|10
1648579000000|2022-03-29 18:36:40|17184.84|17064.84|17192.3|17072.3|17192.3|17072.3|17184.52|17064.52|9
1648579010000|2022-03-29 18:36:50|17194.09|17074.09|17196.94|17076.94|17197.04|17077.04|17194.09|17074.09|10
1648579020000|2022-03-29 18:37:00|17197.98|17077.98|17199.9|17079.9|17199.96|17079.96|17197.98|17077.98|8
1648579030000|2022-03-29 18:37:10|17201.74|17081.74|17203.96|17083.96|17203.96|17083.96|17201.53|17081.53|10
1648579040000|2022-03-29 18:37:20|17204.73|17084.73|17206.02|17086.02|17206.02|17086.02|17202.67|17082.67|10
1648579050000|2022-03-29 18:37:30|17205.7|17085.7|17208.17|17088.17|17208.17|17088.17|17205.7|17085.7|9
1648579060000|2022-03-29 18:37:40|17208.16|17088.16|17210.08|17090.08|17210.08|17090.08|17208.16|17088.16|9
1648579070000|2022-03-29 18:37:50|17211.03|17091.03|17211.89|17091.89|17212.49|17092.49|17211.02|17091.02|10
1648579080000|2022-03-29 18:38:00|17211.95|17091.95|17214.11|17094.11|17214.9|17094.9|17211.93|17091.93|10
1648579090000|2022-03-29 18:38:10|17214.08|17094.08|17212.57|17092.57|17214.37|17094.37|17212.57|17092.57|10
1648579100000|2022-03-29 18:38:20|17212.04|17092.04|17211.18|17091.18|17212.04|17092.04|17211.18|17091.18|6
1648579110000|2022-03-29 18:38:30|17210.22|17090.22|17207.74|17087.74|17210.22|17090.22|17207.74|17087.74|10
1648579120000|2022-03-29 18:38:40|17207.45|17087.45|17209.3|17089.3|17209.3|17089.3|17206.98|17086.98|10
1648579130000|2022-03-29 18:38:50|17209.37|17089.37|17209.32|17089.32|17210.4|17090.4|17209.17|17089.17|10
1648579140000|2022-03-29 18:39:00|17209.35|17089.35|17209.62|17089.62|17210.03|17090.03|17209.35|17089.35|8
1648579150000|2022-03-29 18:39:10|17210.19|17090.19|17209.8|17089.8|17210.25|17090.25|17209.77|17089.77|10
1648579160000|2022-03-29 18:39:20|17209.6|17089.6|17214.12|17094.12|17214.12|17094.12|17209.6|17089.6|9
1648579170000|2022-03-29 18:39:30|17214.28|17094.28|17210.52|17090.52|17214.28|17094.28|17210.52|17090.52|10
1648579180000|2022-03-29 18:39:40|17210.54|17090.54|17209.9|17089.9|17210.81|17090.81|17209.9|17089.9|7
1648579190000|2022-03-29 18:39:50|17209.83|17089.83|17208.58|17088.58|17209.83|17089.83|17208.55|17088.55|10
1648579200000|2022-03-29 18:40:00|17208.56|17088.56|17210.26|17090.26|17210.36|17090.36|17208.56|17088.56|10
1648579210000|2022-03-29 18:40:10|17210.55|17090.55|17211.5|17091.5|17211.56|17091.56|17210.55|17090.55|10
1648579220000|2022-03-29 18:40:20|17211.57|17091.57|17211.56|17091.56|17211.7|17091.7|17210.54|17090.54|10
1648579230000|2022-03-29 18:40:30|17210.96|17090.96|17210.33|17090.33|17210.96|17090.96|17210.09|17090.09|10
1648579240000|2022-03-29 18:40:40|17210.82|17090.82|17211.37|17091.37|17211.37|17091.37|17209.75|17089.75|10
1648579250000|2022-03-29 18:40:50|17211.48|17091.48|17213.48|17093.48|17213.48|17093.48|17211.48|17091.48|10
1648579260000|2022-03-29 18:41:00|17213.5|17093.5|17211.8|17091.8|17214.19|17094.19|17211.8|17091.8|10
1648579270000|2022-03-29 18:41:10|17210.82|17090.82|17209.95|17089.95|17210.9|17090.9|17209.74|17089.74|9
1648579280000|2022-03-29 18:41:20|17209.08|17089.08|17204.86|17084.86|17209.08|17089.08|17204.86|17084.86|10
1648579290000|2022-03-29 18:41:30|17204.64|17084.64|17200.24|17080.24|17204.64|17084.64|17200.24|17080.24|10
1648579300000|2022-03-29 18:41:40|17200.39|17080.39|17199.62|17079.62|17200.39|17080.39|17199.36|17079.36|9
1648579310000|2022-03-29 18:41:50|17199.59|17079.59|17196.92|17076.92|17199.59|17079.59|17196.92|17076.92|10
1648579320000|2022-03-29 18:42:00|17197.15|17077.15|17195.37|17075.37|17197.15|17077.15|17195.37|17075.37|10
1648579330000|2022-03-29 18:42:10|17195.35|17075.35|17193.36|17073.36|17195.35|17075.35|17193.36|17073.36|10
1648579340000|2022-03-29 18:42:20|17193.02|17073.02|17192.67|17072.67|17193.3|17073.3|17192.41|17072.41|9
1648579350000|2022-03-29 18:42:30|17193.06|17073.06|17193.2|17073.2|17193.26|17073.26|17192.61|17072.61|9
1648579360000|2022-03-29 18:42:40|17193.37|17073.37|17193.22|17073.22|17193.9|17073.9|17193.22|17073.22|8
1648579370000|2022-03-29 18:42:50|17193.35|17073.35|17193.79|17073.79|17194.19|17074.19|17193.1|17073.1|9
1648579380000|2022-03-29 18:43:00|17193.74|17073.74|17194.97|17074.97|17195.02|17075.02|17193.74|17073.74|10
1648579390000|2022-03-29 18:43:10|17196.15|17076.15|17205.53|17085.53|17205.53|17085.53|17195.72|17075.72|10
1648579400000|2022-03-29 18:43:20|17208.28|17088.28|17218.17|17098.17|17218.41|17098.41|17208.28|17088.28|9
1648579410000|2022-03-29 18:43:30|17217.95|17097.95|17218.52|17098.52|17220.2|17100.2|17217.86|17097.86|9
1648579420000|2022-03-29 18:43:40|17218.04|17098.04|17219.35|17099.35|17219.38|17099.38|17218|17098|8
1648579430000|2022-03-29 18:43:50|17219.33|17099.33|17221.49|17101.49|17221.49|17101.49|17219.33|17099.33|10
1648579440000|2022-03-29 18:44:00|17221.87|17101.87|17224.48|17104.48|17224.57|17104.57|17221.87|17101.87|10
1648579450000|2022-03-29 18:44:10|17224.63|17104.63|17228.36|17108.36|17228.46|17108.46|17224.63|17104.63|10
1648579460000|2022-03-29 18:44:20|17228.72|17108.72|17225.12|17105.12|17228.72|17108.72|17225|17105|9
1648579470000|2022-03-29 18:44:30|17225.1|17105.1|17220.94|17100.94|17225.1|17105.1|17220.74|17100.74|9
1648579480000|2022-03-29 18:44:40|17221.3|17101.3|17219.74|17099.74|17221.3|17101.3|17219.23|17099.23|9
1648579490000|2022-03-29 18:44:50|17219.6|17099.6|17221.05|17101.05|17221.52|17101.52|17219.46|17099.46|10
1648579500000|2022-03-29 18:45:00|17221.01|17101.01|17221.29|17101.29|17221.75|17101.75|17220.91|17100.91|9
1648579510000|2022-03-29 18:45:10|17220.49|17100.49|17216.29|17096.29|17220.67|17100.67|17216.29|17096.29|10
1648579520000|2022-03-29 18:45:20|17215.62|17095.62|17215.94|17095.94|17215.94|17095.94|17215.28|17095.28|10
1648579530000|2022-03-29 18:45:30|17215.97|17095.97|17217.47|17097.47|17217.61|17097.61|17215.97|17095.97|10
1648579540000|2022-03-29 18:45:40|17217.59|17097.59|17216.42|17096.42|17217.59|17097.59|17216.42|17096.42|8
1648579550000|2022-03-29 18:45:50|17216.48|17096.48|17215.24|17095.24|17217.09|17097.09|17215.08|17095.08|10
1648579560000|2022-03-29 18:46:00|17215.62|17095.62|17216.33|17096.33|17216.37|17096.37|17215.62|17095.62|10
1648579570000|2022-03-29 18:46:10|17216.42|17096.42|17217.52|17097.52|17217.52|17097.52|17216.42|17096.42|9
1648579580000|2022-03-29 18:46:20|17217.61|17097.61|17219.28|17099.28|17219.28|17099.28|17217.61|17097.61|8
1648579590000|2022-03-29 18:46:30|17219.34|17099.34|17220.75|17100.75|17220.99|17100.99|17219.31|17099.31|9
1648579600000|2022-03-29 18:46:40|17221|17101|17221.31|17101.31|17221.31|17101.31|17220.6|17100.6|8
1648579610000|2022-03-29 18:46:50|17221.54|17101.54|17223.26|17103.26|17223.7|17103.7|17221.54|17101.54|10
1648579620000|2022-03-29 18:47:00|17222.58|17102.58|17220.87|17100.87|17222.6|17102.6|17220.76|17100.76|10
1648579630000|2022-03-29 18:47:10|17220.79|17100.79|17222.05|17102.05|17222.05|17102.05|17220.18|17100.18|9
1648579640000|2022-03-29 18:47:20|17222.14|17102.14|17224.27|17104.27|17224.32|17104.32|17222.14|17102.14|10
1648579650000|2022-03-29 18:47:30|17224.15|17104.15|17223.92|17103.92|17224.15|17104.15|17223.39|17103.39|9
1648579660000|2022-03-29 18:47:40|17223.83|17103.83|17224.32|17104.32|17224.42|17104.42|17223.83|17103.83|9
1648579670000|2022-03-29 18:47:50|17224.29|17104.29|17226.23|17106.23|17226.41|17106.41|17224.29|17104.29|10
1648579680000|2022-03-29 18:48:00|17226.39|17106.39|17225.9|17105.9|17226.7|17106.7|17225.54|17105.54|10
1648579690000|2022-03-29 18:48:10|17226.17|17106.17|17226.95|17106.95|17226.95|17106.95|17226.17|17106.17|8
1648579700000|2022-03-29 18:48:20|17226.69|17106.69|17225.21|17105.21|17226.69|17106.69|17225.21|17105.21|10
1648579710000|2022-03-29 18:48:30|17225.2|17105.2|17226.37|17106.37|17226.37|17106.37|17225.09|17105.09|7
1648579720000|2022-03-29 18:48:40|17226.78|17106.78|17226.65|17106.65|17227.12|17107.12|17226.65|17106.65|9
1648579730000|2022-03-29 18:48:50|17226.68|17106.68|17226.48|17106.48|17226.68|17106.68|17226.1|17106.1|10
1648579740000|2022-03-29 18:49:00|17226.46|17106.46|17228.03|17108.03|17228.03|17108.03|17226.46|17106.46|7
1648579750000|2022-03-29 18:49:10|17228.6|17108.6|17227.21|17107.21|17228.68|17108.68|17227.21|17107.21|10
1648579760000|2022-03-29 18:49:20|17227.09|17107.09|17228|17108|17228.29|17108.29|17226.81|17106.81|8
1648579770000|2022-03-29 18:49:30|17228.54|17108.54|17228.74|17108.74|17228.91|17108.91|17228.4|17108.4|10
1648579780000|2022-03-29 18:49:40|17228.73|17108.73|17230.11|17110.11|17230.11|17110.11|17228.73|17108.73|7
1648579790000|2022-03-29 18:49:50|17230.07|17110.07|17228.78|17108.78|17230.21|17110.21|17228.78|17108.78|8
1648579800000|2022-03-29 18:50:00|17228.61|17108.61|17226.72|17106.72|17228.61|17108.61|17226.5|17106.5|9
1648579810000|2022-03-29 18:50:10|17226.5|17106.5|17226.18|17106.18|17226.5|17106.5|17225.98|17105.98|10
1648579820000|2022-03-29 18:50:20|17226.19|17106.19|17227.36|17107.36|17227.47|17107.47|17226.17|17106.17|9
1648579830000|2022-03-29 18:50:30|17227.42|17107.42|17226.95|17106.95|17227.42|17107.42|17226.84|17106.84|8
1648579840000|2022-03-29 18:50:40|17226.05|17106.05|17225.15|17105.15|17226.05|17106.05|17225.08|17105.08|9
1648579850000|2022-03-29 18:50:50|17224.96|17104.96|17224.79|17104.79|17224.96|17104.96|17223.88|17103.88|9
1648579860000|2022-03-29 18:51:00|17224.73|17104.73|17226.54|17106.54|17226.54|17106.54|17224.73|17104.73|9
1648579870000|2022-03-29 18:51:10|17226.46|17106.46|17224.1|17104.1|17226.5|17106.5|17224.1|17104.1|8
1648579880000|2022-03-29 18:51:20|17223.83|17103.83|17224.46|17104.46|17224.46|17104.46|17223.83|17103.83|10
1648579890000|2022-03-29 18:51:30|17224.5|17104.5|17226.31|17106.31|17226.76|17106.76|17224.5|17104.5|10
1648579900000|2022-03-29 18:51:40|17226.6|17106.6|17228.95|17108.95|17228.95|17108.95|17226.6|17106.6|8
1648579910000|2022-03-29 18:51:50|17229.01|17109.01|17230.28|17110.28|17230.28|17110.28|17228.9|17108.9|7
1648579920000|2022-03-29 18:52:00|17230.39|17110.39|17232.17|17112.17|17232.21|17112.21|17230.39|17110.39|9
1648579930000|2022-03-29 18:52:10|17231.9|17111.9|17234.99|17114.99|17234.99|17114.99|17231.9|17111.9|9
1648579940000|2022-03-29 18:52:20|17235.18|17115.18|17236.63|17116.63|17236.73|17116.73|17235.18|17115.18|10
1648579950000|2022-03-29 18:52:30|17236.67|17116.67|17240.58|17120.58|17240.58|17120.58|17236.67|17116.67|7
1648579960000|2022-03-29 18:52:40|17240.84|17120.84|17241.84|17121.84|17242.22|17122.22|17240.53|17120.53|10
1648579970000|2022-03-29 18:52:50|17241.82|17121.82|17240.82|17120.82|17241.83|17121.83|17240.82|17120.82|9
1648579980000|2022-03-29 18:53:00|17241.43|17121.43|17242.03|17122.03|17242.12|17122.12|17241.1|17121.1|10
1648579990000|2022-03-29 18:53:10|17242.26|17122.26|17242.93|17122.93|17242.93|17122.93|17242.26|17122.26|8
1648580000000|2022-03-29 18:53:20|17242.09|17122.09|17242.06|17122.06|17242.26|17122.26|17241.74|17121.74|8
1648580010000|2022-03-29 18:53:30|17242.34|17122.34|17243.69|17123.69|17243.69|17123.69|17242.34|17122.34|8
1648580020000|2022-03-29 18:53:40|17243.96|17123.96|17243.42|17123.42|17243.98|17123.98|17243.37|17123.37|8
1648580030000|2022-03-29 18:53:50|17243.49|17123.49|17244.14|17124.14|17244.14|17124.14|17243.49|17123.49|7
1648580040000|2022-03-29 18:54:00|17244.22|17124.22|17243.77|17123.77|17244.22|17124.22|17243.47|17123.47|10
1648580050000|2022-03-29 18:54:10|17243.86|17123.86|17248.67|17128.67|17248.67|17128.67|17243.86|17123.86|10
1648580060000|2022-03-29 18:54:20|17248.62|17128.62|17249.7|17129.7|17249.9|17129.9|17248.62|17128.62|10
1648580070000|2022-03-29 18:54:30|17249.8|17129.8|17251.49|17131.49|17251.74|17131.74|17249.8|17129.8|10
1648580080000|2022-03-29 18:54:40|17251.6|17131.6|17252.75|17132.75|17252.75|17132.75|17251.15|17131.15|10
1648580090000|2022-03-29 18:54:50|17253.08|17133.08|17253.95|17133.95|17253.99|17133.99|17252.68|17132.68|9
1648580100000|2022-03-29 18:55:00|17253.78|17133.78|17257.34|17137.34|17257.34|17137.34|17253.78|17133.78|10
1648580110000|2022-03-29 18:55:10|17257.62|17137.62|17257.65|17137.65|17259.7|17139.7|17257.62|17137.62|10
1648580120000|2022-03-29 18:55:20|17257.73|17137.73|17254.63|17134.63|17257.73|17137.73|17254.63|17134.63|10
1648580130000|2022-03-29 18:55:30|17254.01|17134.01|17249.13|17129.13|17254.01|17134.01|17249.13|17129.13|10
1648580140000|2022-03-29 18:55:40|17248.9|17128.9|17245.83|17125.83|17248.9|17128.9|17245.53|17125.53|10
1648580150000|2022-03-29 18:55:50|17246.23|17126.23|17246.28|17126.28|17246.53|17126.53|17246.12|17126.12|8
1648580160000|2022-03-29 18:56:00|17246.7|17126.7|17245.07|17125.07|17246.71|17126.71|17245.07|17125.07|9
1648580170000|2022-03-29 18:56:10|17245.54|17125.54|17242.24|17122.24|17245.84|17125.84|17241.98|17121.98|9
1648580180000|2022-03-29 18:56:20|17242.18|17122.18|17242.36|17122.36|17242.36|17122.36|17242.01|17122.01|9
1648580190000|2022-03-29 18:56:30|17242.47|17122.47|17243.17|17123.17|17243.21|17123.21|17242.47|17122.47|9
1648580200000|2022-03-29 18:56:40|17243.1|17123.1|17243.19|17123.19|17243.72|17123.72|17243.1|17123.1|8
1648580210000|2022-03-29 18:56:50|17243.13|17123.13|17243.84|17123.84|17243.86|17123.86|17243.13|17123.13|10
1648580220000|2022-03-29 18:57:00|17244.06|17124.06|17244.33|17124.33|17244.77|17124.77|17244.06|17124.06|9
1648580230000|2022-03-29 18:57:10|17244.12|17124.12|17243.18|17123.18|17244.12|17124.12|17243.18|17123.18|7
1648580240000|2022-03-29 18:57:20|17242.98|17122.98|17242.54|17122.54|17242.98|17122.98|17242.33|17122.33|9
1648580250000|2022-03-29 18:57:30|17242.25|17122.25|17241.71|17121.71|17242.25|17122.25|17241.52|17121.52|8
1648580260000|2022-03-29 18:57:40|17241.98|17121.98|17242.61|17122.61|17242.61|17122.61|17241.98|17121.98|8
1648580270000|2022-03-29 18:57:50|17242.44|17122.44|17244.85|17124.85|17244.85|17124.85|17242.44|17122.44|10
1648580280000|2022-03-29 18:58:00|17245.3|17125.3|17245.15|17125.15|17245.59|17125.59|17244.87|17124.87|8
1648580290000|2022-03-29 18:58:10|17245.29|17125.29|17244.42|17124.42|17245.29|17125.29|17244.42|17124.42|10
1648580300000|2022-03-29 18:58:20|17244.76|17124.76|17247.85|17127.85|17247.94|17127.94|17244.42|17124.42|10
1648580310000|2022-03-29 18:58:30|17248.42|17128.42|17249.3|17129.3|17249.64|17129.64|17248.42|17128.42|8
1648580320000|2022-03-29 18:58:40|17248.44|17128.44|17249.91|17129.91|17249.91|17129.91|17248.44|17128.44|9
1648580330000|2022-03-29 18:58:50|17250.44|17130.44|17253.44|17133.44|17253.44|17133.44|17250.44|17130.44|10
1648580340000|2022-03-29 18:59:00|17253.48|17133.48|17254.75|17134.75|17254.75|17134.75|17253.31|17133.31|10
1648580350000|2022-03-29 18:59:10|17254.65|17134.65|17255.55|17135.55|17255.56|17135.56|17254.65|17134.65|8
1648580360000|2022-03-29 18:59:20|17255.57|17135.57|17256.41|17136.41|17256.41|17136.41|17255.57|17135.57|8
1648580370000|2022-03-29 18:59:30|17256.45|17136.45|17255.74|17135.74|17256.45|17136.45|17255.74|17135.74|10
1648580380000|2022-03-29 18:59:40|17254.35|17134.35|17254.33|17134.33|17254.37|17134.37|17254|17134|8
1648580390000|2022-03-29 18:59:50|17254.32|17134.32|17254.84|17134.84|17254.84|17134.84|17254.26|17134.26|8
1648580400000|2022-03-29 19:00:00|17254.6|17134.6|17254.67|17134.67|17255.21|17135.21|17254.38|17134.38|10
1648580410000|2022-03-29 19:00:10|17254.03|17134.03|17254.36|17134.36|17254.36|17134.36|17253.06|17133.06|10
1648580420000|2022-03-29 19:00:20|17254.5|17134.5|17254.19|17134.19|17254.56|17134.56|17254.19|17134.19|10
1648580430000|2022-03-29 19:00:30|17254.24|17134.24|17252.77|17132.77|17254.24|17134.24|17252.77|17132.77|9
1648580440000|2022-03-29 19:00:40|17252.46|17132.46|17251.55|17131.55|17252.46|17132.46|17251.53|17131.53|10
1648580450000|2022-03-29 19:00:50|17251.17|17131.17|17253.64|17133.64|17253.64|17133.64|17250.99|17130.99|10
1648580460000|2022-03-29 19:01:00|17253.89|17133.89|17252.96|17132.96|17253.89|17133.89|17252.52|17132.52|10
1648580470000|2022-03-29 19:01:10|17253.58|17133.58|17253.02|17133.02|17253.62|17133.62|17253.02|17133.02|9
1648580480000|2022-03-29 19:01:20|17252.92|17132.92|17252.52|17132.52|17252.92|17132.92|17252.37|17132.37|8
1648580490000|2022-03-29 19:01:30|17252.27|17132.27|17253.21|17133.21|17253.21|17133.21|17252.27|17132.27|10
1648580500000|2022-03-29 19:01:40|17253.32|17133.32|17254.28|17134.28|17254.46|17134.46|17253.32|17133.32|10
1648580510000|2022-03-29 19:01:50|17254.46|17134.46|17253.43|17133.43|17254.74|17134.74|17253.43|17133.43|10
1648580520000|2022-03-29 19:02:00|17253.47|17133.47|17252.03|17132.03|17253.55|17133.55|17251.92|17131.92|10
1648580530000|2022-03-29 19:02:10|17252.13|17132.13|17253.13|17133.13|17253.13|17133.13|17252.13|17132.13|9
1648580540000|2022-03-29 19:02:20|17252.94|17132.94|17251.62|17131.62|17253.42|17133.42|17251.62|17131.62|10
1648580550000|2022-03-29 19:02:30|17251.81|17131.81|17250.22|17130.22|17251.81|17131.81|17250.08|17130.08|10
1648580560000|2022-03-29 19:02:40|17250.34|17130.34|17249.58|17129.58|17250.74|17130.74|17249.4|17129.4|10
1648580570000|2022-03-29 19:02:50|17249.59|17129.59|17249.68|17129.68|17249.68|17129.68|17249.3|17129.3|9
1648580580000|2022-03-29 19:03:00|17249.73|17129.73|17250.09|17130.09|17250.09|17130.09|17249.5|17129.5|7
1648580590000|2022-03-29 19:03:10|17250.24|17130.24|17251.46|17131.46|17251.46|17131.46|17250.24|17130.24|9
1648580600000|2022-03-29 19:03:20|17251.63|17131.63|17250.82|17130.82|17251.63|17131.63|17250.55|17130.55|9
1648580610000|2022-03-29 19:03:30|17250.9|17130.9|17248.19|17128.19|17250.9|17130.9|17248.03|17128.03|8
1648580620000|2022-03-29 19:03:40|17248.32|17128.32|17248.57|17128.57|17248.57|17128.57|17248.12|17128.12|10
1648580630000|2022-03-29 19:03:50|17248.43|17128.43|17249.3|17129.3|17249.36|17129.36|17248.43|17128.43|9
1648580640000|2022-03-29 19:04:00|17249.61|17129.61|17249.28|17129.28|17250.68|17130.68|17249.16|17129.16|10
1648580650000|2022-03-29 19:04:10|17249.06|17129.06|17249.92|17129.92|17249.92|17129.92|17249.02|17129.02|7
1648580660000|2022-03-29 19:04:20|17249.57|17129.57|17251.46|17131.46|17251.46|17131.46|17249.57|17129.57|10
1648580670000|2022-03-29 19:04:30|17251.38|17131.38|17252.72|17132.72|17252.72|17132.72|17251.38|17131.38|9
1648580680000|2022-03-29 19:04:40|17252.45|17132.45|17252.8|17132.8|17253.29|17133.29|17252.45|17132.45|10
1648580690000|2022-03-29 19:04:50|17252.85|17132.85|17254.91|17134.91|17254.91|17134.91|17252.85|17132.85|10
1648580700000|2022-03-29 19:05:00|17254.96|17134.96|17255.88|17135.88|17255.88|17135.88|17254.96|17134.96|10
1648580710000|2022-03-29 19:05:10|17256.07|17136.07|17264.71|17144.71|17264.71|17144.71|17256.07|17136.07|10
1648580720000|2022-03-29 19:05:20|17265.11|17145.11|17267.44|17147.44|17267.44|17147.44|17265.08|17145.08|10
1648580730000|2022-03-29 19:05:30|17267.49|17147.49|17270.73|17150.73|17270.73|17150.73|17267.49|17147.49|10
1648580740000|2022-03-29 19:05:40|17269.59|17149.59|17269.52|17149.52|17270.13|17150.13|17269.52|17149.52|8
1648580750000|2022-03-29 19:05:50|17269.97|17149.97|17269.61|17149.61|17270.35|17150.35|17269.61|17149.61|9
1648580760000|2022-03-29 19:06:00|17270.01|17150.01|17269.49|17149.49|17270.01|17150.01|17269.49|17149.49|9
1648580770000|2022-03-29 19:06:10|17269.56|17149.56|17272.08|17152.08|17272.08|17152.08|17269.56|17149.56|10
1648580780000|2022-03-29 19:06:20|17272.28|17152.28|17273.96|17153.96|17274|17154|17272.13|17152.13|9
1648580790000|2022-03-29 19:06:30|17273.99|17153.99|17274.56|17154.56|17274.59|17154.59|17273.99|17153.99|10
1648580800000|2022-03-29 19:06:40|17274.39|17154.39|17276.22|17156.22|17276.22|17156.22|17273.22|17153.22|10
1648580810000|2022-03-29 19:06:50|17276.19|17156.19|17275.56|17155.56|17276.37|17156.37|17275.52|17155.52|8
1648580820000|2022-03-29 19:07:00|17275.67|17155.67|17276.22|17156.22|17276.22|17156.22|17275.28|17155.28|8
1648580830000|2022-03-29 19:07:10|17276.16|17156.16|17275.59|17155.59|17276.49|17156.49|17275.45|17155.45|10
1648580840000|2022-03-29 19:07:20|17275.6|17155.6|17278.74|17158.74|17278.74|17158.74|17275.6|17155.6|10
1648580850000|2022-03-29 19:07:30|17279.32|17159.32|17280.05|17160.05|17280.42|17160.42|17279.32|17159.32|10
1648580860000|2022-03-29 19:07:40|17280.14|17160.14|17280.75|17160.75|17281.04|17161.04|17279.49|17159.49|10
1648580870000|2022-03-29 19:07:50|17280.81|17160.81|17280.12|17160.12|17281.25|17161.25|17278.76|17158.76|10
1648580880000|2022-03-29 19:08:00|17280.14|17160.14|17281.99|17161.99|17281.99|17161.99|17280.14|17160.14|10
1648580890000|2022-03-29 19:08:10|17282.55|17162.55|17282.93|17162.93|17283.16|17163.16|17282.24|17162.24|10
1648580900000|2022-03-29 19:08:20|17282.99|17162.99|17283.3|17163.3|17283.45|17163.45|17282.68|17162.68|9
1648580910000|2022-03-29 19:08:30|17283.89|17163.89|17284.92|17164.92|17284.92|17164.92|17283.89|17163.89|9
1648580920000|2022-03-29 19:08:40|17285.12|17165.12|17287.66|17167.66|17287.9|17167.9|17285.12|17165.12|10
1648580930000|2022-03-29 19:08:50|17287.91|17167.91|17286.98|17166.98|17289.12|17169.12|17286.98|17166.98|8
1648580940000|2022-03-29 19:09:00|17287.06|17167.06|17286.52|17166.52|17287.06|17167.06|17286.51|17166.51|10
1648580950000|2022-03-29 19:09:10|17286.62|17166.62|17286.75|17166.75|17286.9|17166.9|17286.41|17166.41|10
1648580960000|2022-03-29 19:09:20|17287.05|17167.05|17288.93|17168.93|17288.93|17168.93|17287.05|17167.05|10
1648580970000|2022-03-29 19:09:30|17289.05|17169.05|17290.25|17170.25|17290.25|17170.25|17289.05|17169.05|9
1648580980000|2022-03-29 19:09:40|17290.04|17170.04|17290.47|17170.47|17290.54|17170.54|17289.76|17169.76|10
1648580990000|2022-03-29 19:09:50|17290.63|17170.63|17300.62|17180.62|17300.62|17180.62|17289.09|17169.09|10
1648581000000|2022-03-29 19:10:00|17302.31|17182.31|17312.38|17192.38|17312.38|17192.38|17302.31|17182.31|10
1648581010000|2022-03-29 19:10:10|17312.04|17192.04|17310.11|17190.11|17312.04|17192.04|17310.11|17190.11|10
1648581020000|2022-03-29 19:10:20|17310.57|17190.57|17310.83|17190.83|17311.38|17191.38|17309.81|17189.81|10
1648581030000|2022-03-29 19:10:30|17310.79|17190.79|17314.95|17194.95|17315.54|17195.54|17310.79|17190.79|10
1648581040000|2022-03-29 19:10:40|17315.83|17195.83|17315.15|17195.15|17316.6|17196.6|17315.15|17195.15|9
1648581050000|2022-03-29 19:10:50|17315.28|17195.28|17319.63|17199.63|17319.65|17199.65|17315.28|17195.28|10
1648581060000|2022-03-29 19:11:00|17319.67|17199.67|17324.63|17204.63|17325.25|17205.25|17319.67|17199.67|10
1648581070000|2022-03-29 19:11:10|17325.88|17205.88|17323.83|17203.83|17325.88|17205.88|17323.83|17203.83|10
1648581080000|2022-03-29 19:11:20|17323.32|17203.32|17317.62|17197.62|17323.32|17203.32|17317.62|17197.62|10
1648581090000|2022-03-29 19:11:30|17317.55|17197.55|17318.08|17198.08|17318.12|17198.12|17317.18|17197.18|10
1648581100000|2022-03-29 19:11:40|17318.36|17198.36|17317.74|17197.74|17318.36|17198.36|17317.23|17197.23|10
1648581110000|2022-03-29 19:11:50|17317.72|17197.72|17318.71|17198.71|17318.71|17198.71|17317.72|17197.72|8
1648581120000|2022-03-29 19:12:00|17318.61|17198.61|17320.03|17200.03|17320.14|17200.14|17318.61|17198.61|10
1648581130000|2022-03-29 19:12:10|17321.32|17201.32|17322.47|17202.47|17322.78|17202.78|17321.32|17201.32|10
1648581140000|2022-03-29 19:12:20|17322.53|17202.53|17323.82|17203.82|17323.82|17203.82|17321.37|17201.37|10
1648581150000|2022-03-29 19:12:30|17324.3|17204.3|17328|17208|17328|17208|17324.3|17204.3|10
1648581160000|2022-03-29 19:12:40|17328.19|17208.19|17328.78|17208.78|17329.36|17209.36|17328.19|17208.19|10
1648581170000|2022-03-29 19:12:50|17328.75|17208.75|17330.2|17210.2|17330.2|17210.2|17328.75|17208.75|10
1648581180000|2022-03-29 19:13:00|17331.5|17211.5|17332.6|17212.6|17333.45|17213.45|17331.5|17211.5|10
1648581190000|2022-03-29 19:13:10|17332.58|17212.58|17334.57|17214.57|17334.98|17214.98|17332.56|17212.56|10
1648581200000|2022-03-29 19:13:20|17335.19|17215.19|17335.08|17215.08|17335.19|17215.19|17334.25|17214.25|10
1648581210000|2022-03-29 19:13:30|17335.23|17215.23|17336.25|17216.25|17336.29|17216.29|17335.23|17215.23|8
1648581220000|2022-03-29 19:13:40|17336.43|17216.43|17336.64|17216.64|17336.96|17216.96|17336.33|17216.33|8
1648581230000|2022-03-29 19:13:50|17336.72|17216.72|17338.14|17218.14|17338.14|17218.14|17336.72|17216.72|10
1648581240000|2022-03-29 19:14:00|17338.33|17218.33|17339.36|17219.36|17339.68|17219.68|17338.33|17218.33|9
1648581250000|2022-03-29 19:14:10|17339.46|17219.46|17338.29|17218.29|17339.46|17219.46|17338.29|17218.29|8
1648581260000|2022-03-29 19:14:20|17338.27|17218.27|17338.86|17218.86|17338.86|17218.86|17338.27|17218.27|9
1648581270000|2022-03-29 19:14:30|17338.74|17218.74|17340.25|17220.25|17340.25|17220.25|17338.74|17218.74|10
1648581280000|2022-03-29 19:14:40|17340.78|17220.78|17341.96|17221.96|17341.96|17221.96|17340.78|17220.78|10
1648581290000|2022-03-29 19:14:50|17341.74|17221.74|17341.08|17221.08|17341.74|17221.74|17341.06|17221.06|10
1648581300000|2022-03-29 19:15:00|17341.25|17221.25|17342.47|17222.47|17342.61|17222.61|17341.25|17221.25|8
1648581310000|2022-03-29 19:15:10|17342.55|17222.55|17342.66|17222.66|17343.07|17223.07|17342.55|17222.55|10
1648581320000|2022-03-29 19:15:20|17342.98|17222.98|17345.8|17225.8|17345.8|17225.8|17342.98|17222.98|10
1648581330000|2022-03-29 19:15:30|17346.04|17226.04|17344|17224|17346.91|17226.91|17344|17224|10
1648581340000|2022-03-29 19:15:40|17343.9|17223.9|17344.67|17224.67|17344.67|17224.67|17343.39|17223.39|10
1648581350000|2022-03-29 19:15:50|17344.71|17224.71|17344.07|17224.07|17345.39|17225.39|17344.07|17224.07|9
1648581360000|2022-03-29 19:16:00|17344.02|17224.02|17343.53|17223.53|17344.02|17224.02|17343.24|17223.24|10
1648581370000|2022-03-29 19:16:10|17343.44|17223.44|17344.36|17224.36|17344.36|17224.36|17343.23|17223.23|9
1648581380000|2022-03-29 19:16:20|17344.26|17224.26|17344.5|17224.5|17344.5|17224.5|17344.26|17224.26|10
1648581390000|2022-03-29 19:16:30|17344.63|17224.63|17347.76|17227.76|17347.76|17227.76|17344.63|17224.63|9
1648581400000|2022-03-29 19:16:40|17347.93|17227.93|17348.64|17228.64|17349.96|17229.96|17345.64|17225.64|10
1648581410000|2022-03-29 19:16:50|17346.42|17226.42|17349.93|17229.93|17350.15|17230.15|17346.42|17226.42|9
1648581420000|2022-03-29 19:17:00|17350.55|17230.55|17355.97|17235.97|17356.09|17236.09|17350.36|17230.36|10
1648581430000|2022-03-29 19:17:10|17355.62|17235.62|17353.64|17233.64|17355.62|17235.62|17352.94|17232.94|10
1648581440000|2022-03-29 19:17:20|17353.45|17233.45|17355.56|17235.56|17355.76|17235.76|17353.45|17233.45|10
1648581450000|2022-03-29 19:17:30|17356.05|17236.05|17356.94|17236.94|17356.94|17236.94|17356.05|17236.05|10
1648581460000|2022-03-29 19:17:40|17357.33|17237.33|17358.89|17238.89|17358.89|17238.89|17357.24|17237.24|9
1648581470000|2022-03-29 19:17:50|17359.02|17239.02|17362.21|17242.21|17362.21|17242.21|17358.93|17238.93|10
1648581480000|2022-03-29 19:18:00|17363.19|17243.19|17363.36|17243.36|17363.4|17243.4|17363.04|17243.04|9
1648581490000|2022-03-29 19:18:10|17363.57|17243.57|17364.48|17244.48|17364.76|17244.76|17363.57|17243.57|10
1648581500000|2022-03-29 19:18:20|17364.65|17244.65|17367.36|17247.36|17367.48|17247.48|17364.65|17244.65|9
1648581510000|2022-03-29 19:18:30|17368.44|17248.44|17369.13|17249.13|17369.13|17249.13|17368.44|17248.44|7
1648581520000|2022-03-29 19:18:40|17369.61|17249.61|17371.07|17251.07|17371.21|17251.21|17369.61|17249.61|9
1648581530000|2022-03-29 19:18:50|17370.79|17250.79|17374.37|17254.37|17374.37|17254.37|17370.61|17250.61|10
1648581540000|2022-03-29 19:19:00|17374.16|17254.16|17374.22|17254.22|17375.02|17255.02|17374.16|17254.16|8
1648581550000|2022-03-29 19:19:10|17374.63|17254.63|17375.05|17255.05|17375.65|17255.65|17374.63|17254.63|10
1648581560000|2022-03-29 19:19:20|17375.04|17255.04|17376.8|17256.8|17376.8|17256.8|17374.9|17254.9|9
1648581570000|2022-03-29 19:19:30|17376.92|17256.92|17379.03|17259.03|17379.35|17259.35|17376.92|17256.92|9
1648581580000|2022-03-29 19:19:40|17379.36|17259.36|17379.77|17259.77|17379.77|17259.77|17377.34|17257.34|10
1648581590000|2022-03-29 19:19:50|17379.7|17259.7|17385.47|17265.47|17385.69|17265.69|17379.7|17259.7|10
1648581600000|2022-03-29 19:20:00|17385.25|17265.25|17389.8|17269.8|17390.94|17270.94|17385.25|17265.25|9
1648581610000|2022-03-29 19:20:10|17389.99|17269.99|17390.54|17270.54|17391.32|17271.32|17389.99|17269.99|10
1648581620000|2022-03-29 19:20:20|17389.78|17269.78|17390.69|17270.69|17391.5|17271.5|17389.78|17269.78|9
1648581630000|2022-03-29 19:20:30|17390.79|17270.79|17392.32|17272.32|17393.41|17273.41|17390.36|17270.36|10
1648581640000|2022-03-29 19:20:40|17392.96|17272.96|17391.39|17271.39|17392.96|17272.96|17391.39|17271.39|10
1648581650000|2022-03-29 19:20:50|17391.59|17271.59|17390.81|17270.81|17391.7|17271.7|17390.52|17270.52|7
1648581660000|2022-03-29 19:21:00|17393.68|17273.68|17392.91|17272.91|17393.96|17273.96|17392.8|17272.8|9
1648581670000|2022-03-29 19:21:10|17391.9|17271.9|17389.54|17269.54|17391.9|17271.9|17389.03|17269.03|10
1648581680000|2022-03-29 19:21:20|17388.98|17268.98|17386.66|17266.66|17388.98|17268.98|17386.55|17266.55|10
1648581690000|2022-03-29 19:21:30|17387.08|17267.08|17386.82|17266.82|17387.91|17267.91|17386.82|17266.82|10
1648581700000|2022-03-29 19:21:40|17387.05|17267.05|17385.92|17265.92|17387.07|17267.07|17385.62|17265.62|7
1648581710000|2022-03-29 19:21:50|17386.52|17266.52|17386.35|17266.35|17386.78|17266.78|17385.24|17265.24|10
1648581720000|2022-03-29 19:22:00|17386.8|17266.8|17384.66|17264.66|17387.56|17267.56|17384.66|17264.66|10
1648581730000|2022-03-29 19:22:10|17384.17|17264.17|17379.74|17259.74|17384.45|17264.45|17379.74|17259.74|9
1648581740000|2022-03-29 19:22:20|17379.78|17259.78|17377.76|17257.76|17379.78|17259.78|17377.76|17257.76|9
1648581750000|2022-03-29 19:22:30|17377.79|17257.79|17375.77|17255.77|17377.79|17257.79|17375.77|17255.77|10
1648581760000|2022-03-29 19:22:40|17375.54|17255.54|17376.67|17256.67|17376.67|17256.67|17375.19|17255.19|10
1648581770000|2022-03-29 19:22:50|17376.7|17256.7|17376.16|17256.16|17376.87|17256.87|17375.3|17255.3|10
1648581780000|2022-03-29 19:23:00|17375.99|17255.99|17376.83|17256.83|17376.83|17256.83|17375.84|17255.84|9
1648581790000|2022-03-29 19:23:10|17376.79|17256.79|17378.7|17258.7|17378.7|17258.7|17376.79|17256.79|9
1648581800000|2022-03-29 19:23:20|17378.96|17258.96|17380.55|17260.55|17380.61|17260.61|17378.96|17258.96|10
1648581810000|2022-03-29 19:23:30|17380.19|17260.19|17380.31|17260.31|17380.47|17260.47|17380.19|17260.19|10
1648581820000|2022-03-29 19:23:40|17380.46|17260.46|17380.76|17260.76|17380.76|17260.76|17380.28|17260.28|6
1648581830000|2022-03-29 19:23:50|17380.69|17260.69|17381.42|17261.42|17381.69|17261.69|17380.21|17260.21|9
1648581840000|2022-03-29 19:24:00|17380.96|17260.96|17379.11|17259.11|17380.96|17260.96|17378.42|17258.42|10
1648581850000|2022-03-29 19:24:10|17379.42|17259.42|17378.89|17258.89|17379.42|17259.42|17378.12|17258.12|9
1648581860000|2022-03-29 19:24:20|17379.14|17259.14|17379.58|17259.58|17379.8|17259.8|17379.14|17259.14|7
1648581870000|2022-03-29 19:24:30|17379.89|17259.89|17379.64|17259.64|17380.78|17260.78|17379.13|17259.13|10
1648581880000|2022-03-29 19:24:40|17379.51|17259.51|17376.02|17256.02|17379.51|17259.51|17376.02|17256.02|10
1648581890000|2022-03-29 19:24:50|17375.3|17255.3|17372.75|17252.75|17376.07|17256.07|17372.75|17252.75|10
1648581900000|2022-03-29 19:25:00|17372.88|17252.88|17373.03|17253.03|17373.34|17253.34|17372.88|17252.88|9
1648581910000|2022-03-29 19:25:10|17373.06|17253.06|17376.14|17256.14|17376.14|17256.14|17372.96|17252.96|7
1648581920000|2022-03-29 19:25:20|17376.08|17256.08|17376.38|17256.38|17376.65|17256.65|17375.76|17255.76|10
1648581930000|2022-03-29 19:25:30|17376.65|17256.65|17377.69|17257.69|17377.69|17257.69|17376.52|17256.52|8
1648581940000|2022-03-29 19:25:40|17378.02|17258.02|17378.82|17258.82|17378.92|17258.92|17378.02|17258.02|9
1648581950000|2022-03-29 19:25:50|17378.85|17258.85|17379.36|17259.36|17379.36|17259.36|17378.66|17258.66|7
1648581960000|2022-03-29 19:26:00|17379.23|17259.23|17379.13|17259.13|17379.53|17259.53|17378.82|17258.82|10
1648581970000|2022-03-29 19:26:10|17379.3|17259.3|17378.8|17258.8|17379.79|17259.79|17378.8|17258.8|10
1648581980000|2022-03-29 19:26:20|17378.22|17258.22|17375.3|17255.3|17378.58|17258.58|17375.3|17255.3|10
1648581990000|2022-03-29 19:26:30|17375.24|17255.24|17374.81|17254.81|17375.31|17255.31|17374.24|17254.24|9
1648582000000|2022-03-29 19:26:40|17376.22|17256.22|17376.62|17256.62|17376.62|17256.62|17376.1|17256.1|9
1648582010000|2022-03-29 19:26:50|17376.61|17256.61|17377.61|17257.61|17377.61|17257.61|17376.31|17256.31|9
1648582020000|2022-03-29 19:27:00|17378.17|17258.17|17376.41|17256.41|17378.63|17258.63|17376.39|17256.39|10
1648582030000|2022-03-29 19:27:10|17376.37|17256.37|17374.6|17254.6|17376.58|17256.58|17374.5|17254.5|10
1648582040000|2022-03-29 19:27:20|17374.33|17254.33|17373.57|17253.57|17374.33|17254.33|17373|17253|9
1648582050000|2022-03-29 19:27:30|17373.48|17253.48|17374.46|17254.46|17374.63|17254.63|17372.72|17252.72|10
1648582060000|2022-03-29 19:27:40|17374.58|17254.58|17374.69|17254.69|17375.15|17255.15|17374.58|17254.58|10
1648582070000|2022-03-29 19:27:50|17374.28|17254.28|17372.59|17252.59|17374.38|17254.38|17372.59|17252.59|9
1648582080000|2022-03-29 19:28:00|17372.74|17252.74|17373.34|17253.34|17373.36|17253.36|17372.74|17252.74|8
1648582090000|2022-03-29 19:28:10|17373.28|17253.28|17373.21|17253.21|17373.48|17253.48|17373.12|17253.12|8
1648582100000|2022-03-29 19:28:20|17374.75|17254.75|17376.49|17256.49|17376.49|17256.49|17374.57|17254.57|10
1648582110000|2022-03-29 19:28:30|17376.74|17256.74|17376.83|17256.83|17376.84|17256.84|17376.54|17256.54|10
1648582120000|2022-03-29 19:28:40|17378.31|17258.31|17381.92|17261.92|17381.92|17261.92|17378.19|17258.19|7
1648582130000|2022-03-29 19:28:50|17382.41|17262.41|17383.91|17263.91|17384.15|17264.15|17382.4|17262.4|10
1648582140000|2022-03-29 19:29:00|17383.9|17263.9|17384.03|17264.03|17384.03|17264.03|17383.48|17263.48|9
1648582150000|2022-03-29 19:29:10|17383.63|17263.63|17386.38|17266.38|17386.38|17266.38|17383.63|17263.63|8
1648582160000|2022-03-29 19:29:20|17386.34|17266.34|17386.54|17266.54|17387.19|17267.19|17386.12|17266.12|10
1648582170000|2022-03-29 19:29:30|17386.61|17266.61|17389.14|17269.14|17389.16|17269.16|17386.61|17266.61|10
1648582180000|2022-03-29 19:29:40|17389.46|17269.46|17389.85|17269.85|17389.85|17269.85|17388.66|17268.66|10
1648582190000|2022-03-29 19:29:50|17389.87|17269.87|17389.2|17269.2|17390.07|17270.07|17389.2|17269.2|10
1648582200000|2022-03-29 19:30:00|17387.91|17267.91|17386.29|17266.29|17389.35|17269.35|17386.29|17266.29|9
1648582210000|2022-03-29 19:30:10|17386.05|17266.05|17382.14|17262.14|17386.05|17266.05|17381.99|17261.99|10
1648582220000|2022-03-29 19:30:20|17382.18|17262.18|17380.57|17260.57|17382.18|17262.18|17380.57|17260.57|10
1648582230000|2022-03-29 19:30:30|17380.4|17260.4|17382.58|17262.58|17382.58|17262.58|17380.05|17260.05|8
1648582240000|2022-03-29 19:30:40|17382.39|17262.39|17381.67|17261.67|17383.2|17263.2|17381.57|17261.57|10
1648582250000|2022-03-29 19:30:50|17381.85|17261.85|17380.54|17260.54|17382.2|17262.2|17380.54|17260.54|10
1648582260000|2022-03-29 19:31:00|17379.83|17259.83|17380.57|17260.57|17380.58|17260.58|17379.35|17259.35|10
1648582270000|2022-03-29 19:31:10|17380.97|17260.97|17380.33|17260.33|17380.97|17260.97|17380.2|17260.2|9
1648582280000|2022-03-29 19:31:20|17380.46|17260.46|17381.6|17261.6|17381.6|17261.6|17380.25|17260.25|10
1648582290000|2022-03-29 19:31:30|17381.41|17261.41|17392.03|17272.03|17392.14|17272.14|17381.41|17261.41|10
1648582300000|2022-03-29 19:31:40|17392.31|17272.31|17393.72|17273.72|17393.88|17273.88|17392.23|17272.23|9
1648582310000|2022-03-29 19:31:50|17393.4|17273.4|17395.54|17275.54|17396.43|17276.43|17393.4|17273.4|10
1648582320000|2022-03-29 19:32:00|17395.45|17275.45|17396.65|17276.65|17396.65|17276.65|17395.45|17275.45|10
1648582330000|2022-03-29 19:32:10|17396.69|17276.69|17394.91|17274.91|17396.69|17276.69|17394.83|17274.83|10
1648582340000|2022-03-29 19:32:20|17395.62|17275.62|17395.36|17275.36|17395.62|17275.62|17395.18|17275.18|10
1648582350000|2022-03-29 19:32:30|17395.26|17275.26|17397.48|17277.48|17397.48|17277.48|17395.26|17275.26|10
1648582360000|2022-03-29 19:32:40|17397.72|17277.72|17398.2|17278.2|17398.6|17278.6|17397.5|17277.5|10
1648582370000|2022-03-29 19:32:50|17398.03|17278.03|17396.11|17276.11|17398.03|17278.03|17395.91|17275.91|10
1648582380000|2022-03-29 19:33:00|17394.85|17274.85|17393.26|17273.26|17394.85|17274.85|17392.82|17272.82|10
1648582390000|2022-03-29 19:33:10|17393.24|17273.24|17394.95|17274.95|17395.05|17275.05|17393.24|17273.24|9
1648582400000|2022-03-29 19:33:20|17394.85|17274.85|17397.63|17277.63|17397.63|17277.63|17394.85|17274.85|8
1648582410000|2022-03-29 19:33:30|17398.12|17278.12|17400.17|17280.17|17400.17|17280.17|17398.12|17278.12|10
1648582420000|2022-03-29 19:33:40|17399.99|17279.99|17399.77|17279.77|17400.76|17280.76|17399.77|17279.77|10
1648582430000|2022-03-29 19:33:50|17399.53|17279.53|17399.4|17279.4|17400.07|17280.07|17399.04|17279.04|9
1648582440000|2022-03-29 19:34:00|17399.37|17279.37|17398.61|17278.61|17399.44|17279.44|17398.31|17278.31|10
1648582450000|2022-03-29 19:34:10|17398.53|17278.53|17397.1|17277.1|17398.89|17278.89|17396.59|17276.59|10
1648582460000|2022-03-29 19:34:20|17396.99|17276.99|17394.1|17274.1|17396.99|17276.99|17394.1|17274.1|10
1648582470000|2022-03-29 19:34:30|17393.66|17273.66|17393.92|17273.92|17394.01|17274.01|17393.66|17273.66|6
1648582480000|2022-03-29 19:34:40|17393.68|17273.68|17395.13|17275.13|17395.13|17275.13|17393.62|17273.62|6
1648582490000|2022-03-29 19:34:50|17395.58|17275.58|17396.46|17276.46|17396.68|17276.68|17395.26|17275.26|10
1648582500000|2022-03-29 19:35:00|17396.54|17276.54|17399.62|17279.62|17399.62|17279.62|17396.54|17276.54|10
1648582510000|2022-03-29 19:35:10|17400.44|17280.44|17403.55|17283.55|17403.55|17283.55|17400.44|17280.44|9
1648582520000|2022-03-29 19:35:20|17403.59|17283.59|17409.52|17289.52|17409.8|17289.8|17403.59|17283.59|10
1648582530000|2022-03-29 19:35:30|17408.95|17288.95|17408.63|17288.63|17408.95|17288.95|17408.14|17288.14|9
1648582540000|2022-03-29 19:35:40|17408.6|17288.6|17408.91|17288.91|17408.91|17288.91|17408.09|17288.09|9
1648582550000|2022-03-29 19:35:50|17409.01|17289.01|17408.46|17288.46|17409.09|17289.09|17408.27|17288.27|9
1648582560000|2022-03-29 19:36:00|17408.49|17288.49|17405.95|17285.95|17408.49|17288.49|17405.53|17285.53|10
1648582570000|2022-03-29 19:36:10|17406.23|17286.23|17403.87|17283.87|17406.23|17286.23|17403.87|17283.87|9
1648582580000|2022-03-29 19:36:20|17403.57|17283.57|17404.83|17284.83|17404.83|17284.83|17403.44|17283.44|9
1648582590000|2022-03-29 19:36:30|17404.31|17284.31|17404.09|17284.09|17404.51|17284.51|17404.09|17284.09|9
1648582600000|2022-03-29 19:36:40|17404.34|17284.34|17401.31|17281.31|17404.73|17284.73|17401.31|17281.31|9
1648582610000|2022-03-29 19:36:50|17401.68|17281.68|17401.56|17281.56|17402.04|17282.04|17401.56|17281.56|8
1648582620000|2022-03-29 19:37:00|17400.54|17280.54|17397.53|17277.53|17400.55|17280.55|17397.53|17277.53|10
1648582630000|2022-03-29 19:37:10|17397.33|17277.33|17396.18|17276.18|17397.44|17277.44|17396.01|17276.01|10
1648582640000|2022-03-29 19:37:20|17396.15|17276.15|17394.49|17274.49|17396.9|17276.9|17394.02|17274.02|9
1648582650000|2022-03-29 19:37:30|17394.2|17274.2|17393.07|17273.07|17394.91|17274.91|17393.07|17273.07|10
1648582660000|2022-03-29 19:37:40|17392.52|17272.52|17389.37|17269.37|17392.52|17272.52|17389.05|17269.05|9
1648582670000|2022-03-29 19:37:50|17389.11|17269.11|17387.14|17267.14|17389.11|17269.11|17386.64|17266.64|9
1648582680000|2022-03-29 19:38:00|17387.11|17267.11|17386.6|17266.6|17388.41|17268.41|17386.46|17266.46|10
1648582690000|2022-03-29 19:38:10|17386.69|17266.69|17385.62|17265.62|17386.76|17266.76|17385.6|17265.6|9
1648582700000|2022-03-29 19:38:20|17385.52|17265.52|17385.1|17265.1|17385.52|17265.52|17385.07|17265.07|9
1648582710000|2022-03-29 19:38:30|17384.58|17264.58|17381.28|17261.28|17384.7|17264.7|17381.28|17261.28|9
1648582720000|2022-03-29 19:38:40|17380.94|17260.94|17378.98|17258.98|17381.78|17261.78|17378.98|17258.98|10
1648582730000|2022-03-29 19:38:50|17378.95|17258.95|17376.22|17256.22|17379|17259|17376.17|17256.17|10
1648582740000|2022-03-29 19:39:00|17377.16|17257.16|17376.12|17256.12|17377.7|17257.7|17376.12|17256.12|10
1648582750000|2022-03-29 19:39:10|17376.25|17256.25|17377.13|17257.13|17377.13|17257.13|17375.91|17255.91|10
1648582760000|2022-03-29 19:39:20|17377.48|17257.48|17375.86|17255.86|17378.26|17258.26|17375.43|17255.43|10
1648582770000|2022-03-29 19:39:30|17375.88|17255.88|17375.73|17255.73|17376.65|17256.65|17375.53|17255.53|10
1648582780000|2022-03-29 19:39:40|17375.53|17255.53|17375.39|17255.39|17376.11|17256.11|17374.9|17254.9|10
1648582790000|2022-03-29 19:39:50|17376.54|17256.54|17375.34|17255.34|17376.54|17256.54|17374.99|17254.99|9
1648582800000|2022-03-29 19:40:00|17375.09|17255.09|17375.97|17255.97|17375.97|17255.97|17374.89|17254.89|10
1648582810000|2022-03-29 19:40:10|17376.18|17256.18|17376.76|17256.76|17377.03|17257.03|17376.18|17256.18|10
1648582820000|2022-03-29 19:40:20|17376.82|17256.82|17377.84|17257.84|17377.99|17257.99|17376.78|17256.78|10
1648582830000|2022-03-29 19:40:30|17377.91|17257.91|17377.92|17257.92|17378.28|17258.28|17377.87|17257.87|10
1648582840000|2022-03-29 19:40:40|17376.81|17256.81|17376.75|17256.75|17376.89|17256.89|17375.84|17255.84|8
1648582850000|2022-03-29 19:40:50|17377|17257|17377.31|17257.31|17377.35|17257.35|17376.88|17256.88|10
1648582860000|2022-03-29 19:41:00|17377.58|17257.58|17376.61|17256.61|17377.58|17257.58|17376.61|17256.61|9
1648582870000|2022-03-29 19:41:10|17376.59|17256.59|17377.44|17257.44|17377.69|17257.69|17376.14|17256.14|10
1648582880000|2022-03-29 19:41:20|17377.89|17257.89|17378.97|17258.97|17378.97|17258.97|17377.56|17257.56|9
1648582890000|2022-03-29 19:41:30|17379.28|17259.28|17384.02|17264.02|17384.02|17264.02|17379.28|17259.28|10
1648582900000|2022-03-29 19:41:40|17383.84|17263.84|17384.49|17264.49|17384.49|17264.49|17383.84|17263.84|9
1648582910000|2022-03-29 19:41:50|17384.85|17264.85|17383.14|17263.14|17385.51|17265.51|17383.14|17263.14|10
1648582920000|2022-03-29 19:42:00|17382.28|17262.28|17373.89|17253.89|17382.28|17262.28|17373.89|17253.89|10
1648582930000|2022-03-29 19:42:10|17373.06|17253.06|17367.94|17247.94|17373.06|17253.06|17367.46|17247.46|10
1648582940000|2022-03-29 19:42:20|17367.77|17247.77|17368.71|17248.71|17368.8|17248.8|17367.56|17247.56|8
1648582950000|2022-03-29 19:42:30|17368.96|17248.96|17374.29|17254.29|17374.29|17254.29|17368.96|17248.96|10
1648582960000|2022-03-29 19:42:40|17376.94|17256.94|17377.41|17257.41|17378.5|17258.5|17376.94|17256.94|9
1648582970000|2022-03-29 19:42:50|17377.14|17257.14|17377.01|17257.01|17377.79|17257.79|17376.89|17256.89|10
1648582980000|2022-03-29 19:43:00|17377.16|17257.16|17374.26|17254.26|17377.16|17257.16|17373.95|17253.95|10
1648582990000|2022-03-29 19:43:10|17374.17|17254.17|17371.93|17251.93|17374.17|17254.17|17371.84|17251.84|10
1648583000000|2022-03-29 19:43:20|17371.81|17251.81|17368.82|17248.82|17371.81|17251.81|17368.72|17248.72|10
1648583010000|2022-03-29 19:43:30|17368.86|17248.86|17369.57|17249.57|17369.99|17249.99|17368.86|17248.86|10
1648583020000|2022-03-29 19:43:40|17369.75|17249.75|17371.5|17251.5|17371.74|17251.74|17369.75|17249.75|9
1648583030000|2022-03-29 19:43:50|17371.76|17251.76|17371.07|17251.07|17371.95|17251.95|17370.87|17250.87|10
1648583040000|2022-03-29 19:44:00|17371.16|17251.16|17373.44|17253.44|17373.44|17253.44|17371.13|17251.13|9
1648583050000|2022-03-29 19:44:10|17373.3|17253.3|17373.71|17253.71|17374.13|17254.13|17373.04|17253.04|10
1648583060000|2022-03-29 19:44:20|17374.1|17254.1|17372.92|17252.92|17374.1|17254.1|17372.92|17252.92|10
1648583070000|2022-03-29 19:44:30|17372.82|17252.82|17372.25|17252.25|17372.82|17252.82|17372.25|17252.25|8
1648583080000|2022-03-29 19:44:40|17372.36|17252.36|17373.18|17253.18|17373.18|17253.18|17372.1|17252.1|10
1648583090000|2022-03-29 19:44:50|17373.56|17253.56|17372.55|17252.55|17373.66|17253.66|17372.52|17252.52|10
1648583100000|2022-03-29 19:45:00|17372.35|17252.35|17375.04|17255.04|17375.04|17255.04|17371.77|17251.77|10
1648583110000|2022-03-29 19:45:10|17375.01|17255.01|17374.22|17254.22|17375.01|17255.01|17374.22|17254.22|10
1648583120000|2022-03-29 19:45:20|17373.78|17253.78|17373.69|17253.69|17373.96|17253.96|17373.33|17253.33|9
1648583130000|2022-03-29 19:45:30|17373.48|17253.48|17372.27|17252.27|17373.57|17253.57|17372.27|17252.27|10
1648583140000|2022-03-29 19:45:40|17372.42|17252.42|17372.55|17252.55|17372.56|17252.56|17371.98|17251.98|10
1648583150000|2022-03-29 19:45:50|17372.47|17252.47|17375.15|17255.15|17375.15|17255.15|17372|17252|10
1648583160000|2022-03-29 19:46:00|17375.38|17255.38|17377.77|17257.77|17377.77|17257.77|17373.89|17253.89|10
1648583170000|2022-03-29 19:46:10|17377.99|17257.99|17380.79|17260.79|17380.79|17260.79|17377.73|17257.73|10
1648583180000|2022-03-29 19:46:20|17381.5|17261.5|17384.7|17264.7|17384.7|17264.7|17381.43|17261.43|10
1648583190000|2022-03-29 19:46:30|17385.72|17265.72|17385.57|17265.57|17386.84|17266.84|17385.29|17265.29|9
1648583200000|2022-03-29 19:46:40|17385.38|17265.38|17382.81|17262.81|17385.65|17265.65|17382.81|17262.81|10
1648583210000|2022-03-29 19:46:50|17382.49|17262.49|17381.9|17261.9|17382.59|17262.59|17381.8|17261.8|10
1648583220000|2022-03-29 19:47:00|17382.12|17262.12|17382.32|17262.32|17382.42|17262.42|17382.12|17262.12|9
1648583230000|2022-03-29 19:47:10|17382.34|17262.34|17380.78|17260.78|17382.34|17262.34|17380.78|17260.78|10
1648583240000|2022-03-29 19:47:20|17380.03|17260.03|17378.6|17258.6|17380.03|17260.03|17378.47|17258.47|9
1648583250000|2022-03-29 19:47:30|17378.29|17258.29|17376.6|17256.6|17378.29|17258.29|17376.44|17256.44|10
1648583260000|2022-03-29 19:47:40|17376.43|17256.43|17374.2|17254.2|17376.43|17256.43|17374.02|17254.02|10
1648583270000|2022-03-29 19:47:50|17374.27|17254.27|17372.66|17252.66|17374.27|17254.27|17372.66|17252.66|7
1648583280000|2022-03-29 19:48:00|17372.64|17252.64|17372|17252|17372.64|17252.64|17371.44|17251.44|10
1648583290000|2022-03-29 19:48:10|17372.07|17252.07|17371.21|17251.21|17372.07|17252.07|17371.2|17251.2|10
1648583300000|2022-03-29 19:48:20|17371.04|17251.04|17370.11|17250.11|17371.04|17251.04|17369.73|17249.73|10
1648583310000|2022-03-29 19:48:30|17370.12|17250.12|17370.41|17250.41|17370.41|17250.41|17369.9|17249.9|9
1648583320000|2022-03-29 19:48:40|17370.36|17250.36|17371.11|17251.11|17371.45|17251.45|17370.36|17250.36|10
1648583330000|2022-03-29 19:48:50|17371.14|17251.14|17371.12|17251.12|17371.59|17251.59|17371.12|17251.12|10
1648583340000|2022-03-29 19:49:00|17371.42|17251.42|17372.59|17252.59|17372.59|17252.59|17370.97|17250.97|10
1648583350000|2022-03-29 19:49:10|17372.56|17252.56|17372.07|17252.07|17372.56|17252.56|17372.07|17252.07|10
1648583360000|2022-03-29 19:49:20|17372.26|17252.26|17372.64|17252.64|17372.64|17252.64|17371.67|17251.67|10
1648583370000|2022-03-29 19:49:30|17370.01|17250.01|17367.13|17247.13|17370.01|17250.01|17367.01|17247.01|10
1648583380000|2022-03-29 19:49:40|17366.45|17246.45|17364.34|17244.34|17366.45|17246.45|17364.34|17244.34|10
1648583390000|2022-03-29 19:49:50|17364.41|17244.41|17366.12|17246.12|17366.12|17246.12|17364.41|17244.41|10
1648583400000|2022-03-29 19:50:00|17365.11|17245.11|17367.46|17247.46|17367.95|17247.95|17365.11|17245.11|10
1648583410000|2022-03-29 19:50:10|17367.44|17247.44|17367.63|17247.63|17368.26|17248.26|17367.44|17247.44|10
1648583420000|2022-03-29 19:50:20|17367.45|17247.45|17368.41|17248.41|17368.41|17248.41|17367.17|17247.17|10
1648583430000|2022-03-29 19:50:30|17368.38|17248.38|17370.96|17250.96|17370.96|17250.96|17368.38|17248.38|9
1648583440000|2022-03-29 19:50:40|17370.94|17250.94|17373.14|17253.14|17373.25|17253.25|17370.54|17250.54|10
1648583450000|2022-03-29 19:50:50|17372.65|17252.65|17369.83|17249.83|17372.66|17252.66|17369.6|17249.6|10
1648583460000|2022-03-29 19:51:00|17369.46|17249.46|17365.46|17245.46|17369.46|17249.46|17365.46|17245.46|10
1648583470000|2022-03-29 19:51:10|17365.29|17245.29|17362.66|17242.66|17365.29|17245.29|17362.66|17242.66|10
1648583480000|2022-03-29 19:51:20|17361.94|17241.94|17356.58|17236.58|17361.94|17241.94|17356.58|17236.58|10
1648583490000|2022-03-29 19:51:30|17356.45|17236.45|17354.11|17234.11|17356.48|17236.48|17354.11|17234.11|10
1648583500000|2022-03-29 19:51:40|17352.68|17232.68|17343.97|17223.97|17352.68|17232.68|17343.97|17223.97|10
1648583510000|2022-03-29 19:51:50|17343.58|17223.58|17338.83|17218.83|17343.58|17223.58|17338.83|17218.83|10
1648583520000|2022-03-29 19:52:00|17338.1|17218.1|17336.95|17216.95|17338.17|17218.17|17336.79|17216.79|10
1648583530000|2022-03-29 19:52:10|17337.13|17217.13|17337.87|17217.87|17338.06|17218.06|17337.13|17217.13|10
1648583540000|2022-03-29 19:52:20|17337.6|17217.6|17329.7|17209.7|17337.6|17217.6|17329.39|17209.39|10
1648583550000|2022-03-29 19:52:30|17329.66|17209.66|17330.7|17210.7|17331.14|17211.14|17329.66|17209.66|10
1648583560000|2022-03-29 19:52:40|17330.21|17210.21|17328.63|17208.63|17330.4|17210.4|17328.35|17208.35|10
1648583570000|2022-03-29 19:52:50|17328.6|17208.6|17330.47|17210.47|17330.83|17210.83|17328.6|17208.6|10
1648583580000|2022-03-29 19:53:00|17330.63|17210.63|17329.24|17209.24|17330.88|17210.88|17329.24|17209.24|10
1648583590000|2022-03-29 19:53:10|17326.43|17206.43|17324.58|17204.58|17326.43|17206.43|17324.58|17204.58|6
1648583600000|2022-03-29 19:53:20|17324.33|17204.33|17323.22|17203.22|17324.48|17204.48|17322.96|17202.96|10
1648583610000|2022-03-29 19:53:30|17323|17203|17320.19|17200.19|17323|17203|17319.88|17199.88|10
1648583620000|2022-03-29 19:53:40|17319.2|17199.2|17318.36|17198.36|17319.2|17199.2|17318.05|17198.05|8
1648583630000|2022-03-29 19:53:50|17318.53|17198.53|17318.77|17198.77|17318.81|17198.81|17318.46|17198.46|8
1648583640000|2022-03-29 19:54:00|17318.78|17198.78|17318.64|17198.64|17319.27|17199.27|17318.22|17198.22|10
1648583650000|2022-03-29 19:54:10|17318.99|17198.99|17318.02|17198.02|17321.15|17201.15|17317.99|17197.99|10
1648583660000|2022-03-29 19:54:20|17318.04|17198.04|17316.62|17196.62|17318.04|17198.04|17316.52|17196.52|8
1648583670000|2022-03-29 19:54:30|17316.83|17196.83|17317.82|17197.82|17317.82|17197.82|17315.78|17195.78|8
1648583680000|2022-03-29 19:54:40|17318.4|17198.4|17328.33|17208.33|17328.33|17208.33|17318.4|17198.4|10
1648583690000|2022-03-29 19:54:50|17328.26|17208.26|17332.61|17212.61|17332.61|17212.61|17328.14|17208.14|10
1648583700000|2022-03-29 19:55:00|17335.14|17215.14|17341.91|17221.91|17342.95|17222.95|17335.14|17215.14|10
1648583710000|2022-03-29 19:55:10|17340.88|17220.88|17339.59|17219.59|17341.73|17221.73|17339.33|17219.33|10
1648583720000|2022-03-29 19:55:20|17339.62|17219.62|17346.12|17226.12|17346.12|17226.12|17339.62|17219.62|9
1648583730000|2022-03-29 19:55:30|17346.03|17226.03|17349.68|17229.68|17349.68|17229.68|17346.03|17226.03|10
1648583740000|2022-03-29 19:55:40|17349.6|17229.6|17348.42|17228.42|17349.6|17229.6|17347.06|17227.06|10
1648583750000|2022-03-29 19:55:50|17348.66|17228.66|17349.2|17229.2|17349.5|17229.5|17348.64|17228.64|9
1648583760000|2022-03-29 19:56:00|17349.17|17229.17|17347.84|17227.84|17349.5|17229.5|17347.82|17227.82|10
1648583770000|2022-03-29 19:56:10|17347.5|17227.5|17345.89|17225.89|17347.5|17227.5|17345.89|17225.89|10
1648583780000|2022-03-29 19:56:20|17346|17226|17344.14|17224.14|17346|17226|17342.96|17222.96|10
1648583790000|2022-03-29 19:56:30|17343.8|17223.8|17344.38|17224.38|17344.67|17224.67|17343.8|17223.8|9
1648583800000|2022-03-29 19:56:40|17344.42|17224.42|17346.76|17226.76|17346.76|17226.76|17343.59|17223.59|10
1648583810000|2022-03-29 19:56:50|17347.09|17227.09|17347.32|17227.32|17347.32|17227.32|17346.91|17226.91|10
1648583820000|2022-03-29 19:57:00|17347.3|17227.3|17346.16|17226.16|17347.3|17227.3|17346.16|17226.16|9
1648583830000|2022-03-29 19:57:10|17346.14|17226.14|17344.8|17224.8|17346.38|17226.38|17344.79|17224.79|10
1648583840000|2022-03-29 19:57:20|17344.72|17224.72|17344.15|17224.15|17344.72|17224.72|17343.97|17223.97|9
1648583850000|2022-03-29 19:57:30|17344.09|17224.09|17343.85|17223.85|17344.09|17224.09|17342.64|17222.64|10
1648583860000|2022-03-29 19:57:40|17343.95|17223.95|17347.56|17227.56|17347.56|17227.56|17343.95|17223.95|9
1648583870000|2022-03-29 19:57:50|17347.36|17227.36|17347.66|17227.66|17347.67|17227.67|17347.36|17227.36|6
1648583880000|2022-03-29 19:58:00|17347.62|17227.62|17347.92|17227.92|17348.02|17228.02|17347.62|17227.62|10
1648583890000|2022-03-29 19:58:10|17347.98|17227.98|17350.98|17230.98|17350.98|17230.98|17347.94|17227.94|10
1648583900000|2022-03-29 19:58:20|17351.47|17231.47|17352.76|17232.76|17352.77|17232.77|17351.47|17231.47|10
1648583910000|2022-03-29 19:58:30|17352.56|17232.56|17352.23|17232.23|17352.93|17232.93|17351.97|17231.97|8
1648583920000|2022-03-29 19:58:40|17352.16|17232.16|17352.35|17232.35|17352.92|17232.92|17352.16|17232.16|10
1648583930000|2022-03-29 19:58:50|17351.23|17231.23|17348.35|17228.35|17351.57|17231.57|17348.35|17228.35|9
1648583940000|2022-03-29 19:59:00|17347.93|17227.93|17344.26|17224.26|17347.93|17227.93|17344.26|17224.26|9
1648583950000|2022-03-29 19:59:10|17343.77|17223.77|17342.55|17222.55|17343.77|17223.77|17342.55|17222.55|7
1648583960000|2022-03-29 19:59:20|17342.52|17222.52|17342.92|17222.92|17343.42|17223.42|17342.52|17222.52|10
1648583970000|2022-03-29 19:59:30|17343.04|17223.04|17343.83|17223.83|17343.86|17223.86|17343.04|17223.04|9
1648583980000|2022-03-29 19:59:40|17344.07|17224.07|17344.63|17224.63|17345.31|17225.31|17344.07|17224.07|10
1648583990000|2022-03-29 19:59:50|17345.09|17225.09|17347.88|17227.88|17347.88|17227.88|17345.09|17225.09|10
1648584000000|2022-03-29 20:00:00|17347.61|17227.61|17348.28|17228.28|17348.28|17228.28|17347.61|17227.61|8
1648584010000|2022-03-29 20:00:10|17348.27|17228.27|17347.36|17227.36|17348.44|17228.44|17347.36|17227.36|10
1648584020000|2022-03-29 20:00:20|17347.83|17227.83|17348.86|17228.86|17348.86|17228.86|17347.7|17227.7|10
1648584030000|2022-03-29 20:00:30|17348.82|17228.82|17348.69|17228.69|17349.32|17229.32|17348.6|17228.6|10
1648584040000|2022-03-29 20:00:40|17348.86|17228.86|17347.75|17227.75|17349.02|17229.02|17347.75|17227.75|9
1648584050000|2022-03-29 20:00:50|17348.14|17228.14|17347.64|17227.64|17349.79|17229.79|17347.64|17227.64|10
1648584060000|2022-03-29 20:01:00|17347.47|17227.47|17346.98|17226.98|17347.47|17227.47|17346.33|17226.33|10
1648584070000|2022-03-29 20:01:10|17347.08|17227.08|17347.27|17227.27|17347.48|17227.48|17347.08|17227.08|8
1648584080000|2022-03-29 20:01:20|17347.21|17227.21|17344.47|17224.47|17347.21|17227.21|17344.47|17224.47|9
1648584090000|2022-03-29 20:01:30|17344.1|17224.1|17343.87|17223.87|17344.28|17224.28|17343.81|17223.81|10
1648584100000|2022-03-29 20:01:40|17343.96|17223.96|17343.8|17223.8|17344.07|17224.07|17343.1|17223.1|10
1648584110000|2022-03-29 20:01:50|17343.56|17223.56|17342.97|17222.97|17343.78|17223.78|17342.6|17222.6|8
1648584120000|2022-03-29 20:02:00|17343.01|17223.01|17341.09|17221.09|17343.02|17223.02|17341.09|17221.09|10
1648584130000|2022-03-29 20:02:10|17341.31|17221.31|17341.04|17221.04|17341.38|17221.38|17340.99|17220.99|10
1648584140000|2022-03-29 20:02:20|17340.85|17220.85|17337.92|17217.92|17341.03|17221.03|17337.92|17217.92|10
1648584150000|2022-03-29 20:02:30|17337.38|17217.38|17332.3|17212.3|17337.38|17217.38|17332.3|17212.3|10
1648584160000|2022-03-29 20:02:40|17331.82|17211.82|17328.9|17208.9|17332.03|17212.03|17328.9|17208.9|10
1648584170000|2022-03-29 20:02:50|17327.22|17207.22|17327.47|17207.47|17327.47|17207.47|17327.22|17207.22|10
1648584180000|2022-03-29 20:03:00|17327.43|17207.43|17327.42|17207.42|17327.8|17207.8|17327.17|17207.17|9
1648584190000|2022-03-29 20:03:10|17327.19|17207.19|17328.44|17208.44|17328.44|17208.44|17326.11|17206.11|9
1648584200000|2022-03-29 20:03:20|17328.59|17208.59|17330.16|17210.16|17330.16|17210.16|17328.59|17208.59|10
1648584210000|2022-03-29 20:03:30|17330.07|17210.07|17332.11|17212.11|17332.11|17212.11|17329.89|17209.89|10
1648584220000|2022-03-29 20:03:40|17331.88|17211.88|17333.37|17213.37|17333.37|17213.37|17331.88|17211.88|10
1648584230000|2022-03-29 20:03:50|17333.32|17213.32|17335.39|17215.39|17335.43|17215.43|17333.32|17213.32|9
1648584240000|2022-03-29 20:04:00|17335.56|17215.56|17336.22|17216.22|17336.28|17216.28|17335.3|17215.3|9
1648584250000|2022-03-29 20:04:10|17336.64|17216.64|17339.45|17219.45|17339.45|17219.45|17336.64|17216.64|10
1648584260000|2022-03-29 20:04:20|17339.95|17219.95|17342.72|17222.72|17342.72|17222.72|17339.95|17219.95|10
1648584270000|2022-03-29 20:04:30|17343.53|17223.53|17343.23|17223.23|17344.43|17224.43|17343.08|17223.08|10
1648584280000|2022-03-29 20:04:40|17343.24|17223.24|17343.25|17223.25|17343.48|17223.48|17343.07|17223.07|10
1648584290000|2022-03-29 20:04:50|17342.93|17222.93|17341.94|17221.94|17342.93|17222.93|17341.94|17221.94|10
1648584300000|2022-03-29 20:05:00|17341.39|17221.39|17340.72|17220.72|17342.1|17222.1|17340.39|17220.39|10
1648584310000|2022-03-29 20:05:10|17341.15|17221.15|17340.33|17220.33|17341.66|17221.66|17340.33|17220.33|10
1648584320000|2022-03-29 20:05:20|17340.82|17220.82|17336.8|17216.8|17340.82|17220.82|17336.8|17216.8|9
1648584330000|2022-03-29 20:05:30|17337|17217|17335.53|17215.53|17337|17217|17335.42|17215.42|10
1648584340000|2022-03-29 20:05:40|17335.06|17215.06|17331.04|17211.04|17335.09|17215.09|17331.04|17211.04|9
1648584350000|2022-03-29 20:05:50|17330.37|17210.37|17328.55|17208.55|17330.37|17210.37|17328.55|17208.55|10
1648584360000|2022-03-29 20:06:00|17329.08|17209.08|17328.51|17208.51|17329.69|17209.69|17328.51|17208.51|10
1648584370000|2022-03-29 20:06:10|17328.05|17208.05|17329.15|17209.15|17329.15|17209.15|17327.71|17207.71|10
1648584380000|2022-03-29 20:06:20|17329.59|17209.59|17329.63|17209.63|17330.16|17210.16|17329.59|17209.59|9
1648584390000|2022-03-29 20:06:30|17329.59|17209.59|17329.96|17209.96|17329.96|17209.96|17328.69|17208.69|9
1648584400000|2022-03-29 20:06:40|17330.05|17210.05|17329.44|17209.44|17330.05|17210.05|17329.4|17209.4|8
1648584410000|2022-03-29 20:06:50|17329.63|17209.63|17329.33|17209.33|17329.74|17209.74|17329.33|17209.33|10
1648584420000|2022-03-29 20:07:00|17329.32|17209.32|17327.41|17207.41|17329.64|17209.64|17327.41|17207.41|8
1648584430000|2022-03-29 20:07:10|17327.64|17207.64|17328.47|17208.47|17328.47|17208.47|17327.06|17207.06|9
1648584440000|2022-03-29 20:07:20|17328.75|17208.75|17328.71|17208.71|17328.98|17208.98|17327.98|17207.98|9
1648584450000|2022-03-29 20:07:30|17328.67|17208.67|17330.1|17210.1|17330.2|17210.2|17328.67|17208.67|8
1648584460000|2022-03-29 20:07:40|17330.09|17210.09|17329.86|17209.86|17330.09|17210.09|17328.72|17208.72|10
1648584470000|2022-03-29 20:07:50|17329.74|17209.74|17330.53|17210.53|17331.42|17211.42|17329.74|17209.74|10
1648584480000|2022-03-29 20:08:00|17330.55|17210.55|17332.08|17212.08|17332.08|17212.08|17330.4|17210.4|10
1648584490000|2022-03-29 20:08:10|17332.1|17212.1|17332.03|17212.03|17332.16|17212.16|17331.9|17211.9|7
1648584500000|2022-03-29 20:08:20|17332.37|17212.37|17332.48|17212.48|17332.59|17212.59|17332.17|17212.17|10
1648584510000|2022-03-29 20:08:30|17332.71|17212.71|17333.44|17213.44|17333.46|17213.46|17332.65|17212.65|8
1648584520000|2022-03-29 20:08:40|17332.93|17212.93|17334.19|17214.19|17334.19|17214.19|17332.93|17212.93|8
1648584530000|2022-03-29 20:08:50|17334.32|17214.32|17335.24|17215.24|17335.24|17215.24|17334.32|17214.32|9
1648584540000|2022-03-29 20:09:00|17335.39|17215.39|17334.77|17214.77|17335.39|17215.39|17334.77|17214.77|9
1648584550000|2022-03-29 20:09:10|17334.92|17214.92|17334.5|17214.5|17334.92|17214.92|17334.28|17214.28|10
1648584560000|2022-03-29 20:09:20|17334.54|17214.54|17336.31|17216.31|17336.31|17216.31|17334.54|17214.54|10
1648584570000|2022-03-29 20:09:30|17336.58|17216.58|17338.67|17218.67|17338.67|17218.67|17336.58|17216.58|8
1648584580000|2022-03-29 20:09:40|17339.36|17219.36|17342.51|17222.51|17342.51|17222.51|17339.36|17219.36|9
1648584590000|2022-03-29 20:09:50|17342.14|17222.14|17342.35|17222.35|17342.44|17222.44|17342.14|17222.14|8
1648584600000|2022-03-29 20:10:00|17342.11|17222.11|17338.98|17218.98|17342.27|17222.27|17338.98|17218.98|10
1648584610000|2022-03-29 20:10:10|17338.96|17218.96|17338.01|17218.01|17338.96|17218.96|17338.01|17218.01|8
1648584620000|2022-03-29 20:10:20|17337.8|17217.8|17338.04|17218.04|17339.02|17219.02|17337.78|17217.78|10
1648584630000|2022-03-29 20:10:30|17336.55|17216.55|17336.41|17216.41|17336.67|17216.67|17335.95|17215.95|9
1648584640000|2022-03-29 20:10:40|17336.3|17216.3|17336.74|17216.74|17336.74|17216.74|17336.28|17216.28|8
1648584650000|2022-03-29 20:10:50|17336.51|17216.51|17336.8|17216.8|17336.96|17216.96|17335.82|17215.82|10
1648584660000|2022-03-29 20:11:00|17336.82|17216.82|17337.25|17217.25|17337.35|17217.35|17336.78|17216.78|10
1648584670000|2022-03-29 20:11:10|17337.51|17217.51|17337.28|17217.28|17337.61|17217.61|17337.03|17217.03|8
1648584680000|2022-03-29 20:11:20|17337.3|17217.3|17336.01|17216.01|17337.3|17217.3|17336.01|17216.01|8
1648584690000|2022-03-29 20:11:30|17335.97|17215.97|17336.37|17216.37|17336.67|17216.67|17335.25|17215.25|9
1648584700000|2022-03-29 20:11:40|17336.74|17216.74|17338.17|17218.17|17338.17|17218.17|17335.94|17215.94|10
1648584710000|2022-03-29 20:11:50|17338.23|17218.23|17339.38|17219.38|17339.38|17219.38|17338.23|17218.23|9
1648584720000|2022-03-29 20:12:00|17339.55|17219.55|17339.39|17219.39|17339.59|17219.59|17339.31|17219.31|10
1648584730000|2022-03-29 20:12:10|17339.48|17219.48|17339.22|17219.22|17339.48|17219.48|17339.18|17219.18|10
1648584740000|2022-03-29 20:12:20|17341.31|17221.31|17342.44|17222.44|17342.77|17222.77|17341.31|17221.31|10
1648584750000|2022-03-29 20:12:30|17342.5|17222.5|17341.51|17221.51|17342.5|17222.5|17341.5|17221.5|10
1648584760000|2022-03-29 20:12:40|17341.71|17221.71|17339.53|17219.53|17341.71|17221.71|17339.39|17219.39|10
1648584770000|2022-03-29 20:12:50|17339.57|17219.57|17339.5|17219.5|17339.57|17219.57|17339.27|17219.27|10
1648584780000|2022-03-29 20:13:00|17338.78|17218.78|17337|17217|17338.78|17218.78|17336.98|17216.98|9
1648584790000|2022-03-29 20:13:10|17336.91|17216.91|17336.23|17216.23|17336.91|17216.91|17335.66|17215.66|10
1648584800000|2022-03-29 20:13:20|17336.24|17216.24|17336.85|17216.85|17336.95|17216.95|17336.18|17216.18|8
1648584810000|2022-03-29 20:13:30|17336.95|17216.95|17336.83|17216.83|17337.3|17217.3|17336.83|17216.83|10
1648584820000|2022-03-29 20:13:40|17336.66|17216.66|17335.08|17215.08|17336.82|17216.82|17335.08|17215.08|10
1648584830000|2022-03-29 20:13:50|17335.02|17215.02|17334.44|17214.44|17335.78|17215.78|17334.44|17214.44|10
1648584840000|2022-03-29 20:14:00|17334.74|17214.74|17334.74|17214.74|17335.33|17215.33|17334|17214|10
1648584850000|2022-03-29 20:14:10|17334.66|17214.66|17333.09|17213.09|17334.66|17214.66|17332.97|17212.97|9
1648584860000|2022-03-29 20:14:20|17333.14|17213.14|17334.04|17214.04|17334.15|17214.15|17333.14|17213.14|10
1648584870000|2022-03-29 20:14:30|17334.08|17214.08|17332.99|17212.99|17334.08|17214.08|17332.99|17212.99|10
1648584880000|2022-03-29 20:14:40|17332.8|17212.8|17333.04|17213.04|17333.34|17213.34|17332.63|17212.63|10
1648584890000|2022-03-29 20:14:50|17333.11|17213.11|17331.91|17211.91|17333.22|17213.22|17331.91|17211.91|9
1648584900000|2022-03-29 20:15:00|17331.89|17211.89|17330.85|17210.85|17331.89|17211.89|17330.85|17210.85|10
1648584910000|2022-03-29 20:15:10|17330.69|17210.69|17330.63|17210.63|17330.69|17210.69|17330.1|17210.1|10
1648584920000|2022-03-29 20:15:20|17330.58|17210.58|17333.24|17213.24|17333.24|17213.24|17330.58|17210.58|10
1648584930000|2022-03-29 20:15:30|17333.15|17213.15|17332.93|17212.93|17333.15|17213.15|17332.86|17212.86|8
1648584940000|2022-03-29 20:15:40|17333|17213|17332.95|17212.95|17333.25|17213.25|17332.66|17212.66|9
1648584950000|2022-03-29 20:15:50|17333.27|17213.27|17331.95|17211.95|17333.27|17213.27|17331.95|17211.95|10
1648584960000|2022-03-29 20:16:00|17331.92|17211.92|17330.92|17210.92|17331.92|17211.92|17330.92|17210.92|10
1648584970000|2022-03-29 20:16:10|17330.86|17210.86|17328.96|17208.96|17330.89|17210.89|17328.96|17208.96|9
1648584980000|2022-03-29 20:16:20|17328.38|17208.38|17325.57|17205.57|17328.38|17208.38|17325.57|17205.57|10
1648584990000|2022-03-29 20:16:30|17325.74|17205.74|17325.15|17205.15|17325.83|17205.83|17325.15|17205.15|10
1648585000000|2022-03-29 20:16:40|17325.04|17205.04|17323.39|17203.39|17325.04|17205.04|17323.39|17203.39|9
1648585010000|2022-03-29 20:16:50|17323.31|17203.31|17323.41|17203.41|17323.43|17203.43|17322.4|17202.4|10
1648585020000|2022-03-29 20:17:00|17322.82|17202.82|17322.38|17202.38|17323.26|17203.26|17322.36|17202.36|10
1648585030000|2022-03-29 20:17:10|17322.36|17202.36|17321.82|17201.82|17322.36|17202.36|17321.56|17201.56|10
1648585040000|2022-03-29 20:17:20|17322.33|17202.33|17323.25|17203.25|17323.25|17203.25|17322.11|17202.11|10
1648585050000|2022-03-29 20:17:30|17323.1|17203.1|17324.24|17204.24|17324.24|17204.24|17323.1|17203.1|10
1648585060000|2022-03-29 20:17:40|17324.03|17204.03|17325.41|17205.41|17325.41|17205.41|17323.71|17203.71|10
1648585070000|2022-03-29 20:17:50|17325.48|17205.48|17324.06|17204.06|17325.48|17205.48|17323.84|17203.84|10
1648585080000|2022-03-29 20:18:00|17323.51|17203.51|17321.84|17201.84|17323.51|17203.51|17321.76|17201.76|9
1648585090000|2022-03-29 20:18:10|17321.83|17201.83|17321.22|17201.22|17321.83|17201.83|17321.12|17201.12|9
1648585100000|2022-03-29 20:18:20|17321.23|17201.23|17320.28|17200.28|17321.23|17201.23|17320.28|17200.28|9
1648585110000|2022-03-29 20:18:30|17320.18|17200.18|17319.78|17199.78|17320.18|17200.18|17319.16|17199.16|9
1648585120000|2022-03-29 20:18:40|17320.23|17200.23|17319.89|17199.89|17320.46|17200.46|17319.73|17199.73|8
1648585130000|2022-03-29 20:18:50|17319.47|17199.47|17320.37|17200.37|17320.67|17200.67|17319.17|17199.17|10
1648585140000|2022-03-29 20:19:00|17320.64|17200.64|17321.47|17201.47|17321.47|17201.47|17320.64|17200.64|10
1648585150000|2022-03-29 20:19:10|17321.48|17201.48|17321.48|17201.48|17321.53|17201.53|17321.31|17201.31|9
1648585160000|2022-03-29 20:19:20|17321.37|17201.37|17321.44|17201.44|17321.48|17201.48|17321.28|17201.28|10
1648585170000|2022-03-29 20:19:30|17321.33|17201.33|17320.76|17200.76|17321.38|17201.38|17320.76|17200.76|9
1648585180000|2022-03-29 20:19:40|17320.94|17200.94|17320.88|17200.88|17321|17201|17320.51|17200.51|9
1648585190000|2022-03-29 20:19:50|17321.16|17201.16|17319.99|17199.99|17321.24|17201.24|17319.99|17199.99|9
1648585200000|2022-03-29 20:20:00|17320.21|17200.21|17322.23|17202.23|17322.23|17202.23|17320.21|17200.21|10
1648585210000|2022-03-29 20:20:10|17321.94|17201.94|17322.4|17202.4|17322.7|17202.7|17321.79|17201.79|9
1648585220000|2022-03-29 20:20:20|17322.44|17202.44|17319.96|17199.96|17322.44|17202.44|17319.78|17199.78|10
1648585230000|2022-03-29 20:20:30|17319.54|17199.54|17322.37|17202.37|17322.37|17202.37|17319.54|17199.54|10
1648585240000|2022-03-29 20:20:40|17322.21|17202.21|17324.64|17204.64|17324.64|17204.64|17322.21|17202.21|8
1648585250000|2022-03-29 20:20:50|17324.76|17204.76|17325.31|17205.31|17325.34|17205.34|17324.49|17204.49|8
1648585260000|2022-03-29 20:21:00|17325.85|17205.85|17325.14|17205.14|17325.85|17205.85|17325.08|17205.08|7
1648585270000|2022-03-29 20:21:10|17325.3|17205.3|17326.51|17206.51|17326.62|17206.62|17325.11|17205.11|10
1648585280000|2022-03-29 20:21:20|17326.96|17206.96|17326.56|17206.56|17327.1|17207.1|17326.46|17206.46|7
1648585290000|2022-03-29 20:21:30|17326.52|17206.52|17327.76|17207.76|17327.76|17207.76|17326.52|17206.52|10
1648585300000|2022-03-29 20:21:40|17328.28|17208.28|17332.47|17212.47|17332.47|17212.47|17328.28|17208.28|10
1648585310000|2022-03-29 20:21:50|17333.95|17213.95|17338.32|17218.32|17338.6|17218.6|17333.88|17213.88|10
1648585320000|2022-03-29 20:22:00|17339|17219|17344.05|17224.05|17344.05|17224.05|17339|17219|10
1648585330000|2022-03-29 20:22:10|17343.84|17223.84|17348.33|17228.33|17348.33|17228.33|17343.84|17223.84|10
1648585340000|2022-03-29 20:22:20|17348.88|17228.88|17352.52|17232.52|17352.52|17232.52|17348.88|17228.88|10
1648585350000|2022-03-29 20:22:30|17352.38|17232.38|17355.02|17235.02|17355.02|17235.02|17352.38|17232.38|10
1648585360000|2022-03-29 20:22:40|17355.36|17235.36|17355.12|17235.12|17355.46|17235.46|17355.11|17235.11|7
1648585370000|2022-03-29 20:22:50|17355.23|17235.23|17355.86|17235.86|17355.86|17235.86|17355.11|17235.11|9
1648585380000|2022-03-29 20:23:00|17356.09|17236.09|17355.19|17235.19|17356.18|17236.18|17355.19|17235.19|9
1648585390000|2022-03-29 20:23:10|17355.08|17235.08|17355.17|17235.17|17355.21|17235.21|17355.05|17235.05|6
1648585400000|2022-03-29 20:23:20|17355.59|17235.59|17356.77|17236.77|17356.77|17236.77|17355.59|17235.59|9
1648585410000|2022-03-29 20:23:30|17357.06|17237.06|17357.12|17237.12|17357.12|17237.12|17356.95|17236.95|8
1648585420000|2022-03-29 20:23:40|17357.11|17237.11|17356.34|17236.34|17357.87|17237.87|17356.25|17236.25|8
1648585430000|2022-03-29 20:23:50|17355.91|17235.91|17354.61|17234.61|17355.91|17235.91|17354.61|17234.61|9
1648585440000|2022-03-29 20:24:00|17354.05|17234.05|17355.4|17235.4|17355.4|17235.4|17354|17234|10
1648585450000|2022-03-29 20:24:10|17355.8|17235.8|17357.06|17237.06|17357.06|17237.06|17355.8|17235.8|9
1648585460000|2022-03-29 20:24:20|17357.07|17237.07|17355.45|17235.45|17357.07|17237.07|17355.45|17235.45|9
1648585470000|2022-03-29 20:24:30|17355.07|17235.07|17352.22|17232.22|17355.07|17235.07|17352.17|17232.17|10
1648585480000|2022-03-29 20:24:40|17352.32|17232.32|17349.78|17229.78|17352.32|17232.32|17349.48|17229.48|9
1648585490000|2022-03-29 20:24:50|17349.73|17229.73|17350.01|17230.01|17350.01|17230.01|17349.47|17229.47|9
1648585500000|2022-03-29 20:25:00|17350|17230|17351.05|17231.05|17351.2|17231.2|17350|17230|8
1648585510000|2022-03-29 20:25:10|17351.25|17231.25|17350.13|17230.13|17351.25|17231.25|17350.05|17230.05|9
1648585520000|2022-03-29 20:25:20|17349.32|17229.32|17349.42|17229.42|17349.46|17229.46|17348.55|17228.55|10
1648585530000|2022-03-29 20:25:30|17349.24|17229.24|17350.26|17230.26|17350.26|17230.26|17349.04|17229.04|10
1648585540000|2022-03-29 20:25:40|17350.28|17230.28|17350.75|17230.75|17350.75|17230.75|17349.93|17229.93|9
1648585550000|2022-03-29 20:25:50|17350.97|17230.97|17351.36|17231.36|17351.36|17231.36|17350.56|17230.56|10
1648585560000|2022-03-29 20:26:00|17351.48|17231.48|17351.64|17231.64|17351.64|17231.64|17351.34|17231.34|9
1648585570000|2022-03-29 20:26:10|17351.81|17231.81|17351.56|17231.56|17352.66|17232.66|17351.49|17231.49|10
1648585580000|2022-03-29 20:26:20|17351.73|17231.73|17351.45|17231.45|17351.73|17231.73|17351.45|17231.45|6
1648585590000|2022-03-29 20:26:30|17351.54|17231.54|17351.12|17231.12|17351.62|17231.62|17350.84|17230.84|9
1648585600000|2022-03-29 20:26:40|17351.17|17231.17|17350.79|17230.79|17351.93|17231.93|17350.79|17230.79|8
1648585610000|2022-03-29 20:26:50|17350.84|17230.84|17353.14|17233.14|17353.18|17233.18|17350.84|17230.84|10
1648585620000|2022-03-29 20:27:00|17353.13|17233.13|17353.58|17233.58|17354.06|17234.06|17353.13|17233.13|6
1648585630000|2022-03-29 20:27:10|17353.32|17233.32|17354.23|17234.23|17354.25|17234.25|17353.28|17233.28|6
1648585640000|2022-03-29 20:27:20|17354.6|17234.6|17356.74|17236.74|17356.86|17236.86|17354.6|17234.6|10
1648585650000|2022-03-29 20:27:30|17356.83|17236.83|17360.58|17240.58|17360.58|17240.58|17356.8|17236.8|8
1648585660000|2022-03-29 20:27:40|17360.81|17240.81|17360.13|17240.13|17360.81|17240.81|17360|17240|10
1648585670000|2022-03-29 20:27:50|17361.27|17241.27|17360.25|17240.25|17362.66|17242.66|17360.25|17240.25|10
1648585680000|2022-03-29 20:28:00|17359.15|17239.15|17355.96|17235.96|17359.15|17239.15|17355.96|17235.96|10
1648585690000|2022-03-29 20:28:10|17356|17236|17354.26|17234.26|17356|17236|17354.16|17234.16|10
1648585700000|2022-03-29 20:28:20|17354.53|17234.53|17352.2|17232.2|17354.53|17234.53|17352.2|17232.2|10
1648585710000|2022-03-29 20:28:30|17352.19|17232.19|17351.97|17231.97|17352.48|17232.48|17351.47|17231.47|10
1648585720000|2022-03-29 20:28:40|17351.93|17231.93|17352.45|17232.45|17352.46|17232.46|17351.83|17231.83|9
1648585730000|2022-03-29 20:28:50|17353.18|17233.18|17344.38|17224.38|17353.18|17233.18|17344.38|17224.38|10
1648585740000|2022-03-29 20:29:00|17341.94|17221.94|17340.14|17220.14|17341.94|17221.94|17340.14|17220.14|10
1648585750000|2022-03-29 20:29:10|17340.19|17220.19|17338.72|17218.72|17340.19|17220.19|17338.45|17218.45|10
1648585760000|2022-03-29 20:29:20|17338.75|17218.75|17337.46|17217.46|17338.75|17218.75|17337.46|17217.46|10
1648585770000|2022-03-29 20:29:30|17337.5|17217.5|17336.83|17216.83|17337.5|17217.5|17336.82|17216.82|10
1648585780000|2022-03-29 20:29:40|17336.82|17216.82|17337.27|17217.27|17337.27|17217.27|17336.76|17216.76|9
1648585790000|2022-03-29 20:29:50|17337.58|17217.58|17337.11|17217.11|17337.58|17217.58|17337.11|17217.11|9
1648585800000|2022-03-29 20:30:00|17336.63|17216.63|17336.12|17216.12|17336.75|17216.75|17335.95|17215.95|10
1648585810000|2022-03-29 20:30:10|17336.38|17216.38|17336.18|17216.18|17336.42|17216.42|17336.11|17216.11|10
1648585820000|2022-03-29 20:30:20|17336.19|17216.19|17335.64|17215.64|17336.28|17216.28|17335.6|17215.6|10
1648585830000|2022-03-29 20:30:30|17334.51|17214.51|17333.88|17213.88|17334.51|17214.51|17333.88|17213.88|8
1648585840000|2022-03-29 20:30:40|17333.95|17213.95|17334.91|17214.91|17334.91|17214.91|17333.95|17213.95|6
1648585850000|2022-03-29 20:30:50|17335.4|17215.4|17335.38|17215.38|17335.52|17215.52|17335.34|17215.34|9
1648585860000|2022-03-29 20:31:00|17335.33|17215.33|17332.75|17212.75|17335.33|17215.33|17332.75|17212.75|10
1648585870000|2022-03-29 20:31:10|17332.78|17212.78|17332.95|17212.95|17333.1|17213.1|17332.78|17212.78|8
1648585880000|2022-03-29 20:31:20|17332.75|17212.75|17331.98|17211.98|17332.75|17212.75|17331.69|17211.69|10
1648585890000|2022-03-29 20:31:30|17331.9|17211.9|17331.77|17211.77|17333.37|17213.37|17331.77|17211.77|10
1648585900000|2022-03-29 20:31:40|17331.45|17211.45|17331.15|17211.15|17331.91|17211.91|17330.72|17210.72|10
1648585910000|2022-03-29 20:31:50|17330.94|17210.94|17330.19|17210.19|17330.94|17210.94|17330.19|17210.19|9
1648585920000|2022-03-29 20:32:00|17329.93|17209.93|17328.64|17208.64|17330.03|17210.03|17328.64|17208.64|10
1648585930000|2022-03-29 20:32:10|17328.83|17208.83|17325.03|17205.03|17328.83|17208.83|17325.03|17205.03|9
1648585940000|2022-03-29 20:32:20|17322.65|17202.65|17320.84|17200.84|17322.65|17202.65|17320.84|17200.84|9
1648585950000|2022-03-29 20:32:30|17319.87|17199.87|17316.97|17196.97|17319.87|17199.87|17316.97|17196.97|9
1648585960000|2022-03-29 20:32:40|17317.06|17197.06|17317.55|17197.55|17317.69|17197.69|17317|17197|8
1648585970000|2022-03-29 20:32:50|17317.95|17197.95|17317.1|17197.1|17317.95|17197.95|17317.03|17197.03|9
1648585980000|2022-03-29 20:33:00|17317.09|17197.09|17315.67|17195.67|17317.48|17197.48|17315.67|17195.67|9
1648585990000|2022-03-29 20:33:10|17315.57|17195.57|17314.27|17194.27|17315.57|17195.57|17314.25|17194.25|8
1648586000000|2022-03-29 20:33:20|17313.99|17193.99|17313.8|17193.8|17314|17194|17313.43|17193.43|8
1648586010000|2022-03-29 20:33:30|17313.59|17193.59|17313.25|17193.25|17313.68|17193.68|17312.74|17192.74|10
1648586020000|2022-03-29 20:33:40|17313.35|17193.35|17312.69|17192.69|17313.81|17193.81|17312.68|17192.68|9
1648586030000|2022-03-29 20:33:50|17312.83|17192.83|17312.14|17192.14|17312.83|17192.83|17312.14|17192.14|8
1648586040000|2022-03-29 20:34:00|17311.99|17191.99|17308.77|17188.77|17312.09|17192.09|17308.77|17188.77|9
1648586050000|2022-03-29 20:34:10|17308.93|17188.93|17306.59|17186.59|17308.93|17188.93|17306.44|17186.44|9
1648586060000|2022-03-29 20:34:20|17306.5|17186.5|17304.74|17184.74|17306.5|17186.5|17304.73|17184.73|10
1648586070000|2022-03-29 20:34:30|17304.62|17184.62|17303.72|17183.72|17304.62|17184.62|17303.62|17183.62|8
1648586080000|2022-03-29 20:34:40|17304.03|17184.03|17303.21|17183.21|17304.23|17184.23|17302.89|17182.89|9
1648586090000|2022-03-29 20:34:50|17302.94|17182.94|17303.15|17183.15|17303.77|17183.77|17302.94|17182.94|10
1648586100000|2022-03-29 20:35:00|17303.19|17183.19|17303.36|17183.36|17303.69|17183.69|17303.16|17183.16|10
1648586110000|2022-03-29 20:35:10|17303.09|17183.09|17303.01|17183.01|17303.29|17183.29|17302.9|17182.9|9
1648586120000|2022-03-29 20:35:20|17302.97|17182.97|17303.15|17183.15|17303.43|17183.43|17302.55|17182.55|10
1648586130000|2022-03-29 20:35:30|17302.98|17182.98|17302.98|17182.98|17303.05|17183.05|17302.71|17182.71|10
1648586140000|2022-03-29 20:35:40|17302.61|17182.61|17301.09|17181.09|17302.61|17182.61|17300.98|17180.98|10
1648586150000|2022-03-29 20:35:50|17300.96|17180.96|17300.31|17180.31|17300.96|17180.96|17300.31|17180.31|8
1648586160000|2022-03-29 20:36:00|17300.21|17180.21|17297.71|17177.71|17300.21|17180.21|17297.71|17177.71|9
1648586170000|2022-03-29 20:36:10|17297.4|17177.4|17292.36|17172.36|17297.4|17177.4|17291.5|17171.5|10
1648586180000|2022-03-29 20:36:20|17292.41|17172.41|17292.18|17172.18|17292.71|17172.71|17292.18|17172.18|10
1648586190000|2022-03-29 20:36:30|17292.14|17172.14|17291.39|17171.39|17292.75|17172.75|17291.39|17171.39|10
1648586200000|2022-03-29 20:36:40|17292.71|17172.71|17291.3|17171.3|17292.91|17172.91|17291.3|17171.3|9
1648586210000|2022-03-29 20:36:50|17290.69|17170.69|17288.23|17168.23|17290.69|17170.69|17288.12|17168.12|10
1648586220000|2022-03-29 20:37:00|17288.12|17168.12|17287.93|17167.93|17288.6|17168.6|17287.92|17167.92|10
1648586230000|2022-03-29 20:37:10|17287.84|17167.84|17288.42|17168.42|17288.54|17168.54|17287.56|17167.56|10
1648586240000|2022-03-29 20:37:20|17288.46|17168.46|17288.35|17168.35|17288.7|17168.7|17288.35|17168.35|10
1648586250000|2022-03-29 20:37:30|17288.05|17168.05|17288.64|17168.64|17288.64|17168.64|17288.05|17168.05|9
1648586260000|2022-03-29 20:37:40|17288.68|17168.68|17288.14|17168.14|17289.14|17169.14|17288.14|17168.14|10
1648586270000|2022-03-29 20:37:50|17288.48|17168.48|17288.94|17168.94|17289.23|17169.23|17288.47|17168.47|8
1648586280000|2022-03-29 20:38:00|17288.96|17168.96|17289.08|17169.08|17289.94|17169.94|17288.96|17168.96|8
1648586290000|2022-03-29 20:38:10|17289.35|17169.35|17289.65|17169.65|17289.7|17169.7|17289.35|17169.35|10
1648586300000|2022-03-29 20:38:20|17289.24|17169.24|17287.94|17167.94|17289.24|17169.24|17287.89|17167.89|10
1648586310000|2022-03-29 20:38:30|17288.42|17168.42|17288.66|17168.66|17288.98|17168.98|17288.23|17168.23|10
1648586320000|2022-03-29 20:38:40|17288.64|17168.64|17286.58|17166.58|17288.64|17168.64|17286.47|17166.47|9
1648586330000|2022-03-29 20:38:50|17286.43|17166.43|17286.94|17166.94|17286.94|17166.94|17285.41|17165.41|9
1648586340000|2022-03-29 20:39:00|17286.93|17166.93|17287.38|17167.38|17287.4|17167.4|17286.48|17166.48|9
1648586350000|2022-03-29 20:39:10|17287.46|17167.46|17288.71|17168.71|17288.83|17168.83|17287.46|17167.46|10
1648586360000|2022-03-29 20:39:20|17288.96|17168.96|17289.32|17169.32|17289.95|17169.95|17288.96|17168.96|8
1648586370000|2022-03-29 20:39:30|17288.89|17168.89|17286.8|17166.8|17288.89|17168.89|17286.8|17166.8|10
1648586380000|2022-03-29 20:39:40|17286.05|17166.05|17286.38|17166.38|17286.45|17166.45|17285.97|17165.97|10
1648586390000|2022-03-29 20:39:50|17286.22|17166.22|17286.12|17166.12|17286.32|17166.32|17286.12|17166.12|8
1648586400000|2022-03-29 20:40:00|17286.08|17166.08|17286.19|17166.19|17286.19|17166.19|17286|17166|9
1648586410000|2022-03-29 20:40:10|17286.24|17166.24|17285.97|17165.97|17286.25|17166.25|17285.65|17165.65|10
1648586420000|2022-03-29 20:40:20|17286.09|17166.09|17286.62|17166.62|17287.14|17167.14|17286.09|17166.09|10
1648586430000|2022-03-29 20:40:30|17286.54|17166.54|17286.13|17166.13|17286.64|17166.64|17286.08|17166.08|9
1648586440000|2022-03-29 20:40:40|17286.1|17166.1|17288.13|17168.13|17288.13|17168.13|17285.27|17165.27|8
1648586450000|2022-03-29 20:40:50|17288.12|17168.12|17288.47|17168.47|17288.53|17168.53|17287.79|17167.79|10
1648586460000|2022-03-29 20:41:00|17288.39|17168.39|17287.83|17167.83|17288.39|17168.39|17287.66|17167.66|10
1648586470000|2022-03-29 20:41:10|17287.86|17167.86|17286.19|17166.19|17287.89|17167.89|17286.13|17166.13|10
1648586480000|2022-03-29 20:41:20|17286.28|17166.28|17288.65|17168.65|17288.76|17168.76|17286.28|17166.28|9
1648586490000|2022-03-29 20:41:30|17288.67|17168.67|17286.58|17166.58|17288.67|17168.67|17286.58|17166.58|10
1648586500000|2022-03-29 20:41:40|17286.62|17166.62|17286.52|17166.52|17286.76|17166.76|17286.05|17166.05|8
1648586510000|2022-03-29 20:41:50|17286.59|17166.59|17288.6|17168.6|17288.6|17168.6|17286.29|17166.29|10
1648586520000|2022-03-29 20:42:00|17288.69|17168.69|17289.91|17169.91|17289.91|17169.91|17288.5|17168.5|8
1648586530000|2022-03-29 20:42:10|17289.74|17169.74|17290.06|17170.06|17290.06|17170.06|17289.41|17169.41|8
1648586540000|2022-03-29 20:42:20|17290.08|17170.08|17291.79|17171.79|17291.79|17171.79|17290.08|17170.08|8
1648586550000|2022-03-29 20:42:30|17291.88|17171.88|17294.62|17174.62|17294.67|17174.67|17291.88|17171.88|10
1648586560000|2022-03-29 20:42:40|17294.65|17174.65|17294.84|17174.84|17294.96|17174.96|17294.64|17174.64|9
1648586570000|2022-03-29 20:42:50|17294.79|17174.79|17295.11|17175.11|17295.24|17175.24|17294.74|17174.74|8
1648586580000|2022-03-29 20:43:00|17294.09|17174.09|17293.46|17173.46|17294.09|17174.09|17293.22|17173.22|10
1648586590000|2022-03-29 20:43:10|17293.59|17173.59|17294.75|17174.75|17294.78|17174.78|17293.59|17173.59|9
1648586600000|2022-03-29 20:43:20|17295.01|17175.01|17298|17178|17298.05|17178.05|17295.01|17175.01|9
1648586610000|2022-03-29 20:43:30|17298.01|17178.01|17298.34|17178.34|17298.53|17178.53|17298.01|17178.01|9
1648586620000|2022-03-29 20:43:40|17298.9|17178.9|17298.89|17178.89|17299.42|17179.42|17298.89|17178.89|9
1648586630000|2022-03-29 20:43:50|17298.87|17178.87|17298.45|17178.45|17299.13|17179.13|17298.42|17178.42|10
1648586640000|2022-03-29 20:44:00|17298.38|17178.38|17298.89|17178.89|17298.89|17178.89|17298.38|17178.38|8
1648586650000|2022-03-29 20:44:10|17298.73|17178.73|17298.82|17178.82|17299.16|17179.16|17298.6|17178.6|10
1648586660000|2022-03-29 20:44:20|17298.81|17178.81|17299.25|17179.25|17299.25|17179.25|17298.73|17178.73|9
1648586670000|2022-03-29 20:44:30|17299.28|17179.28|17298.96|17178.96|17299.28|17179.28|17298.85|17178.85|7
1648586680000|2022-03-29 20:44:40|17298.98|17178.98|17299.59|17179.59|17299.6|17179.6|17298.93|17178.93|9
1648586690000|2022-03-29 20:44:50|17299.58|17179.58|17297.99|17177.99|17300.21|17180.21|17297.99|17177.99|9
1648586700000|2022-03-29 20:45:00|17297.96|17177.96|17299.59|17179.59|17299.59|17179.59|17297.9|17177.9|9
1648586710000|2022-03-29 20:45:10|17299.47|17179.47|17302.04|17182.04|17302.04|17182.04|17299.43|17179.43|9
1648586720000|2022-03-29 20:45:20|17301.91|17181.91|17304.23|17184.23|17304.23|17184.23|17301.91|17181.91|8
1648586730000|2022-03-29 20:45:30|17304.18|17184.18|17306.32|17186.32|17306.66|17186.66|17304.03|17184.03|10
1648586740000|2022-03-29 20:45:40|17306.34|17186.34|17304.95|17184.95|17306.74|17186.74|17304.87|17184.87|10
1648586750000|2022-03-29 20:45:50|17304.81|17184.81|17303.5|17183.5|17304.81|17184.81|17303.5|17183.5|9
1648586760000|2022-03-29 20:46:00|17304.54|17184.54|17304.41|17184.41|17305.18|17185.18|17304.41|17184.41|10
1648586770000|2022-03-29 20:46:10|17304.33|17184.33|17301.51|17181.51|17304.34|17184.34|17301.51|17181.51|9
1648586780000|2022-03-29 20:46:20|17300.67|17180.67|17295.38|17175.38|17300.67|17180.67|17295.38|17175.38|10
1648586790000|2022-03-29 20:46:30|17295.3|17175.3|17293.93|17173.93|17295.3|17175.3|17292.85|17172.85|10
1648586800000|2022-03-29 20:46:40|17294.38|17174.38|17292.51|17172.51|17295.04|17175.04|17292.51|17172.51|10
1648586810000|2022-03-29 20:46:50|17291.93|17171.93|17288.8|17168.8|17291.93|17171.93|17288.8|17168.8|10
1648586820000|2022-03-29 20:47:00|17288.9|17168.9|17288.82|17168.82|17289.12|17169.12|17288.25|17168.25|9
1648586830000|2022-03-29 20:47:10|17288.84|17168.84|17285.84|17165.84|17288.84|17168.84|17285.84|17165.84|10
1648586840000|2022-03-29 20:47:20|17285.76|17165.76|17284.07|17164.07|17285.9|17165.9|17283.95|17163.95|10
1648586850000|2022-03-29 20:47:30|17283.93|17163.93|17284.02|17164.02|17284.22|17164.22|17283.93|17163.93|9
1648586860000|2022-03-29 20:47:40|17284.69|17164.69|17286.56|17166.56|17286.7|17166.7|17284.69|17164.69|10
1648586870000|2022-03-29 20:47:50|17286.64|17166.64|17285.63|17165.63|17286.96|17166.96|17285.63|17165.63|9
1648586880000|2022-03-29 20:48:00|17285.7|17165.7|17285.18|17165.18|17285.71|17165.71|17285.15|17165.15|9
1648586890000|2022-03-29 20:48:10|17284.62|17164.62|17284.14|17164.14|17284.83|17164.83|17284.14|17164.14|10
1648586900000|2022-03-29 20:48:20|17284.27|17164.27|17283.6|17163.6|17284.27|17164.27|17283.6|17163.6|10
1648586910000|2022-03-29 20:48:30|17283.64|17163.64|17284.05|17164.05|17284.07|17164.07|17283.64|17163.64|8
1648586920000|2022-03-29 20:48:40|17284.12|17164.12|17282.1|17162.1|17284.12|17164.12|17282.1|17162.1|9
1648586930000|2022-03-29 20:48:50|17282.2|17162.2|17280.58|17160.58|17282.2|17162.2|17280.55|17160.55|10
1648586940000|2022-03-29 20:49:00|17280.74|17160.74|17280.19|17160.19|17280.74|17160.74|17279.4|17159.4|9
1648586950000|2022-03-29 20:49:10|17279.99|17159.99|17280.48|17160.48|17280.62|17160.62|17279.99|17159.99|10
1648586960000|2022-03-29 20:49:20|17280.52|17160.52|17279.7|17159.7|17280.71|17160.71|17279.7|17159.7|7
1648586970000|2022-03-29 20:49:30|17279.54|17159.54|17275.99|17155.99|17279.54|17159.54|17275.6|17155.6|10
1648586980000|2022-03-29 20:49:40|17275.9|17155.9|17276.38|17156.38|17277.21|17157.21|17275.9|17155.9|9
1648586990000|2022-03-29 20:49:50|17275.23|17155.23|17277.55|17157.55|17277.58|17157.58|17275.18|17155.18|10
1648587000000|2022-03-29 20:50:00|17277.82|17157.82|17276.73|17156.73|17277.85|17157.85|17276.73|17156.73|10
1648587010000|2022-03-29 20:50:10|17277.04|17157.04|17276.4|17156.4|17277.04|17157.04|17276.28|17156.28|10
1648587020000|2022-03-29 20:50:20|17276.49|17156.49|17275.94|17155.94|17276.49|17156.49|17275.94|17155.94|8
1648587030000|2022-03-29 20:50:30|17275.9|17155.9|17274.66|17154.66|17275.9|17155.9|17274.66|17154.66|10
1648587040000|2022-03-29 20:50:40|17274.32|17154.32|17271.49|17151.49|17274.32|17154.32|17271.49|17151.49|8
1648587050000|2022-03-29 20:50:50|17271.28|17151.28|17269.08|17149.08|17271.77|17151.77|17269.08|17149.08|10
1648587060000|2022-03-29 20:51:00|17268.83|17148.83|17265.83|17145.83|17268.83|17148.83|17265.83|17145.83|10
1648587070000|2022-03-29 20:51:10|17265.43|17145.43|17259.5|17139.5|17265.43|17145.43|17259.5|17139.5|10
1648587080000|2022-03-29 20:51:20|17258.61|17138.61|17254.3|17134.3|17258.61|17138.61|17254.3|17134.3|10
1648587090000|2022-03-29 20:51:30|17254.09|17134.09|17247.21|17127.21|17254.09|17134.09|17247.07|17127.07|10
1648587100000|2022-03-29 20:51:40|17247.34|17127.34|17245.19|17125.19|17247.34|17127.34|17245.07|17125.07|10
1648587110000|2022-03-29 20:51:50|17245.21|17125.21|17236.57|17116.57|17245.21|17125.21|17236.57|17116.57|10
1648587120000|2022-03-29 20:52:00|17236.14|17116.14|17225.7|17105.7|17236.14|17116.14|17225.7|17105.7|10
1648587130000|2022-03-29 20:52:10|17225.38|17105.38|17219.17|17099.17|17225.38|17105.38|17219.17|17099.17|10
1648587140000|2022-03-29 20:52:20|17218.13|17098.13|17214.61|17094.61|17218.13|17098.13|17214.61|17094.61|10
1648587150000|2022-03-29 20:52:30|17214.12|17094.12|17209.37|17089.37|17214.12|17094.12|17209.37|17089.37|10
1648587160000|2022-03-29 20:52:40|17208.98|17088.98|17203.45|17083.45|17208.98|17088.98|17203.45|17083.45|10
1648587170000|2022-03-29 20:52:50|17202.15|17082.15|17196|17076|17202.15|17082.15|17196|17076|10
1648587180000|2022-03-29 20:53:00|17195.41|17075.41|17191.36|17071.36|17195.41|17075.41|17190.61|17070.61|10
1648587190000|2022-03-29 20:53:10|17191.47|17071.47|17188.02|17068.02|17191.47|17071.47|17186.46|17066.46|10
1648587200000|2022-03-29 20:53:20|17188.54|17068.54|17186.52|17066.52|17190.31|17070.31|17186.45|17066.45|9
1648587210000|2022-03-29 20:53:30|17186.55|17066.55|17185.57|17065.57|17186.81|17066.81|17185.57|17065.57|10
1648587220000|2022-03-29 20:53:40|17185.84|17065.84|17186.7|17066.7|17186.81|17066.81|17185.53|17065.53|9
1648587230000|2022-03-29 20:53:50|17186.51|17066.51|17187.19|17067.19|17188.06|17068.06|17186.51|17066.51|10
1648587240000|2022-03-29 20:54:00|17187.1|17067.1|17187.83|17067.83|17187.83|17067.83|17186.78|17066.78|10
1648587250000|2022-03-29 20:54:10|17187.73|17067.73|17178.47|17058.47|17187.73|17067.73|17178.47|17058.47|10
1648587260000|2022-03-29 20:54:20|17179.12|17059.12|17179.02|17059.02|17179.13|17059.13|17178.65|17058.65|10
1648587270000|2022-03-29 20:54:30|17179.79|17059.79|17179.88|17059.88|17180.05|17060.05|17179.38|17059.38|8
1648587280000|2022-03-29 20:54:40|17179.77|17059.77|17179.27|17059.27|17179.9|17059.9|17179.27|17059.27|9
1648587290000|2022-03-29 20:54:50|17179.25|17059.25|17175.89|17055.89|17179.4|17059.4|17175.89|17055.89|9
1648587300000|2022-03-29 20:55:00|17175.49|17055.49|17173.37|17053.37|17175.54|17055.54|17173.37|17053.37|10
1648587310000|2022-03-29 20:55:10|17174.29|17054.29|17176.07|17056.07|17176.42|17056.42|17174.29|17054.29|10
1648587320000|2022-03-29 20:55:20|17176.15|17056.15|17177.97|17057.97|17178.09|17058.09|17176.15|17056.15|9
1648587330000|2022-03-29 20:55:30|17178.1|17058.1|17178.48|17058.48|17178.83|17058.83|17178.1|17058.1|8
1648587340000|2022-03-29 20:55:40|17177.57|17057.57|17179.01|17059.01|17180.38|17060.38|17177.57|17057.57|10
1648587350000|2022-03-29 20:55:50|17179.03|17059.03|17177.88|17057.88|17179.08|17059.08|17177.88|17057.88|10
1648587360000|2022-03-29 20:56:00|17178.15|17058.15|17174.89|17054.89|17178.15|17058.15|17174.89|17054.89|10
1648587370000|2022-03-29 20:56:10|17174.82|17054.82|17173.6|17053.6|17174.82|17054.82|17173.43|17053.43|10
1648587380000|2022-03-29 20:56:20|17173.51|17053.51|17172.83|17052.83|17173.66|17053.66|17172.82|17052.82|9
1648587390000|2022-03-29 20:56:30|17173.02|17053.02|17170.94|17050.94|17173.13|17053.13|17170.94|17050.94|10
1648587400000|2022-03-29 20:56:40|17170.83|17050.83|17168.38|17048.38|17170.83|17050.83|17168.26|17048.26|10
1648587410000|2022-03-29 20:56:50|17168.36|17048.36|17166.09|17046.09|17168.36|17048.36|17166.09|17046.09|8
1648587420000|2022-03-29 20:57:00|17165.54|17045.54|17164.87|17044.87|17165.54|17045.54|17164.85|17044.85|10
1648587430000|2022-03-29 20:57:10|17163.49|17043.49|17161.29|17041.29|17163.49|17043.49|17161.29|17041.29|10
1648587440000|2022-03-29 20:57:20|17161.13|17041.13|17156.44|17036.44|17161.13|17041.13|17156.41|17036.41|10
1648587450000|2022-03-29 20:57:30|17156.41|17036.41|17158.64|17038.64|17158.64|17038.64|17156.31|17036.31|7
1648587460000|2022-03-29 20:57:40|17158.4|17038.4|17158.03|17038.03|17159.03|17039.03|17158.03|17038.03|10
1648587470000|2022-03-29 20:57:50|17158.17|17038.17|17160.01|17040.01|17160.01|17040.01|17157.97|17037.97|10
1648587480000|2022-03-29 20:58:00|17159.19|17039.19|17162.7|17042.7|17162.7|17042.7|17158.75|17038.75|10
1648587490000|2022-03-29 20:58:10|17163.08|17043.08|17167.62|17047.62|17167.62|17047.62|17163.08|17043.08|9
1648587500000|2022-03-29 20:58:20|17167.86|17047.86|17169|17049|17169.25|17049.25|17167.86|17047.86|10
1648587510000|2022-03-29 20:58:30|17169.15|17049.15|17168.81|17048.81|17169.15|17049.15|17168.66|17048.66|9
1648587520000|2022-03-29 20:58:40|17168.88|17048.88|17171.85|17051.85|17171.85|17051.85|17168.88|17048.88|10
1648587530000|2022-03-29 20:58:50|17172.18|17052.18|17176.58|17056.58|17176.58|17056.58|17172.18|17052.18|10
1648587540000|2022-03-29 20:59:00|17176.8|17056.8|17188.27|17068.27|17188.27|17068.27|17176.8|17056.8|10
1648587550000|2022-03-29 20:59:10|17188.75|17068.75|17194.46|17074.46|17194.46|17074.46|17188.75|17068.75|10
1648587560000|2022-03-29 20:59:20|17195.65|17075.65|17196.79|17076.79|17196.82|17076.82|17195.45|17075.45|9
1648587570000|2022-03-29 20:59:30|17196.78|17076.78|17199.3|17079.3|17199.34|17079.34|17196.78|17076.78|9
1648587580000|2022-03-29 20:59:40|17199.1|17079.1|17204.76|17084.76|17204.76|17084.76|17199.1|17079.1|10
1648587590000|2022-03-29 20:59:50|17204.57|17084.57|17206.04|17086.04|17206.04|17086.04|17204.57|17084.57|10
1648587600000|2022-03-29 21:00:00|17205.86|17085.86|17209.06|17089.06|17209.19|17089.19|17205.86|17085.86|9
1648587610000|2022-03-29 21:00:10|17208.85|17088.85|17210|17090|17211.23|17091.23|17208.85|17088.85|9
1648587620000|2022-03-29 21:00:20|17210.34|17090.34|17211.21|17091.21|17211.34|17091.34|17210.23|17090.23|9
1648587630000|2022-03-29 21:00:30|17211.18|17091.18|17209.51|17089.51|17211.2|17091.2|17209.32|17089.32|10
1648587640000|2022-03-29 21:00:40|17209.57|17089.57|17211.9|17091.9|17211.9|17091.9|17209.4|17089.4|10
1648587650000|2022-03-29 21:00:50|17212.01|17092.01|17212.63|17092.63|17212.86|17092.86|17211.77|17091.77|10
1648587660000|2022-03-29 21:01:00|17212.78|17092.78|17212.9|17092.9|17213.04|17093.04|17212.78|17092.78|9
1648587670000|2022-03-29 21:01:10|17212.39|17092.39|17211.34|17091.34|17212.39|17092.39|17211.34|17091.34|9
1648587680000|2022-03-29 21:01:20|17211.31|17091.31|17212.69|17092.69|17212.69|17092.69|17211.31|17091.31|9
1648587690000|2022-03-29 21:01:30|17212.71|17092.71|17213.32|17093.32|17213.52|17093.52|17212.5|17092.5|10
1648587700000|2022-03-29 21:01:40|17213.43|17093.43|17212.47|17092.47|17213.77|17093.77|17212.47|17092.47|9
1648587710000|2022-03-29 21:01:50|17212.51|17092.51|17210.87|17090.87|17213.32|17093.32|17210.84|17090.84|10
1648587720000|2022-03-29 21:02:00|17210.31|17090.31|17208.56|17088.56|17210.31|17090.31|17208.56|17088.56|10
1648587730000|2022-03-29 21:02:10|17208.59|17088.59|17204.14|17084.14|17208.59|17088.59|17204.14|17084.14|10
1648587740000|2022-03-29 21:02:20|17203.99|17083.99|17200.02|17080.02|17203.99|17083.99|17200.02|17080.02|10
1648587750000|2022-03-29 21:02:30|17199.99|17079.99|17198.79|17078.79|17199.99|17079.99|17198.68|17078.68|10
1648587760000|2022-03-29 21:02:40|17199.01|17079.01|17198.49|17078.49|17199.5|17079.5|17197.16|17077.16|9
1648587770000|2022-03-29 21:02:50|17198.65|17078.65|17199.96|17079.96|17199.96|17079.96|17198.65|17078.65|10
1648587780000|2022-03-29 21:03:00|17200.24|17080.24|17203.06|17083.06|17203.06|17083.06|17200.24|17080.24|10
1648587790000|2022-03-29 21:03:10|17203.25|17083.25|17205|17085|17205|17085|17203.25|17083.25|10
1648587800000|2022-03-29 21:03:20|17205.2|17085.2|17205.08|17085.08|17205.28|17085.28|17204.99|17084.99|10
1648587810000|2022-03-29 21:03:30|17204.81|17084.81|17202.99|17082.99|17204.81|17084.81|17202.99|17082.99|10
1648587820000|2022-03-29 21:03:40|17202.95|17082.95|17204.89|17084.89|17204.89|17084.89|17202.93|17082.93|10
1648587830000|2022-03-29 21:03:50|17205.03|17085.03|17209.26|17089.26|17209.26|17089.26|17205.03|17085.03|10
1648587840000|2022-03-29 21:04:00|17209.28|17089.28|17210.99|17090.99|17210.99|17090.99|17209.27|17089.27|9
1648587850000|2022-03-29 21:04:10|17210.93|17090.93|17214.34|17094.34|17214.34|17094.34|17210.93|17090.93|9
1648587860000|2022-03-29 21:04:20|17215.16|17095.16|17221.66|17101.66|17221.66|17101.66|17215.16|17095.16|9
1648587870000|2022-03-29 21:04:30|17221.99|17101.99|17231.75|17111.75|17231.75|17111.75|17221.99|17101.99|10
1648587880000|2022-03-29 21:04:40|17232.14|17112.14|17239.56|17119.56|17239.56|17119.56|17232.14|17112.14|10
1648587890000|2022-03-29 21:04:50|17239.63|17119.63|17241.95|17121.95|17242.1|17122.1|17239.63|17119.63|10
1648587900000|2022-03-29 21:05:00|17241.76|17121.76|17242.43|17122.43|17243.08|17123.08|17241.76|17121.76|9
1648587910000|2022-03-29 21:05:10|17242.53|17122.53|17246.3|17126.3|17246.38|17126.38|17242.14|17122.14|10
1648587920000|2022-03-29 21:05:20|17246.27|17126.27|17246.27|17126.27|17246.68|17126.68|17246.19|17126.19|8
1648587930000|2022-03-29 21:05:30|17246.46|17126.46|17244.68|17124.68|17246.46|17126.46|17244.58|17124.58|9
1648587940000|2022-03-29 21:05:40|17244.16|17124.16|17236.9|17116.9|17244.16|17124.16|17236.9|17116.9|10
1648587950000|2022-03-29 21:05:50|17236.74|17116.74|17233.26|17113.26|17236.77|17116.77|17233.26|17113.26|9
1648587960000|2022-03-29 21:06:00|17233.43|17113.43|17233.16|17113.16|17233.93|17113.93|17232.32|17112.32|9
1648587970000|2022-03-29 21:06:10|17231.8|17111.8|17230.88|17110.88|17232.42|17112.42|17230.88|17110.88|10
1648587980000|2022-03-29 21:06:20|17230.92|17110.92|17226.37|17106.37|17230.92|17110.92|17225.98|17105.98|10
1648587990000|2022-03-29 21:06:30|17226.34|17106.34|17226.68|17106.68|17226.72|17106.72|17225.93|17105.93|9
1648588000000|2022-03-29 21:06:40|17226.6|17106.6|17225.24|17105.24|17227.28|17107.28|17225.24|17105.24|10
1648588010000|2022-03-29 21:06:50|17225.79|17105.79|17222.31|17102.31|17225.79|17105.79|17221.98|17101.98|10
1648588020000|2022-03-29 21:07:00|17222.25|17102.25|17217.79|17097.79|17222.35|17102.35|17217.54|17097.54|9
1648588030000|2022-03-29 21:07:10|17217.33|17097.33|17216.54|17096.54|17217.33|17097.33|17216.3|17096.3|10
1648588040000|2022-03-29 21:07:20|17214.42|17094.42|17212.12|17092.12|17214.42|17094.42|17211.89|17091.89|10
1648588050000|2022-03-29 21:07:30|17212.05|17092.05|17209.47|17089.47|17212.05|17092.05|17209.44|17089.44|9
1648588060000|2022-03-29 21:07:40|17209.11|17089.11|17208.42|17088.42|17209.11|17089.11|17207.93|17087.93|7
1648588070000|2022-03-29 21:07:50|17208|17088|17201.48|17081.48|17208.47|17088.47|17201.48|17081.48|10
1648588080000|2022-03-29 21:08:00|17201.49|17081.49|17199.94|17079.94|17201.49|17081.49|17199.94|17079.94|10
1648588090000|2022-03-29 21:08:10|17198.88|17078.88|17196.75|17076.75|17198.88|17078.88|17196.75|17076.75|10
1648588100000|2022-03-29 21:08:20|17196.77|17076.77|17196.52|17076.52|17196.77|17076.77|17196.49|17076.49|9
1648588110000|2022-03-29 21:08:30|17196.26|17076.26|17196.52|17076.52|17196.58|17076.58|17196.26|17076.26|10
1648588120000|2022-03-29 21:08:40|17197.17|17077.17|17195.33|17075.33|17197.3|17077.3|17195.33|17075.33|10
1648588130000|2022-03-29 21:08:50|17195.35|17075.35|17191.32|17071.32|17195.35|17075.35|17191.32|17071.32|10
1648588140000|2022-03-29 21:09:00|17191.63|17071.63|17191.97|17071.97|17192|17072|17191.6|17071.6|10
1648588150000|2022-03-29 21:09:10|17192.03|17072.03|17193.46|17073.46|17193.46|17073.46|17192.03|17072.03|10
1648588160000|2022-03-29 21:09:20|17193.85|17073.85|17194.69|17074.69|17194.72|17074.72|17193.85|17073.85|10
1648588170000|2022-03-29 21:09:30|17194.64|17074.64|17192.87|17072.87|17194.64|17074.64|17192.85|17072.85|8
1648588180000|2022-03-29 21:09:40|17192.63|17072.63|17192.49|17072.49|17192.65|17072.65|17192.43|17072.43|7
1648588190000|2022-03-29 21:09:50|17192.52|17072.52|17191.39|17071.39|17192.67|17072.67|17191.39|17071.39|9
1648588200000|2022-03-29 21:10:00|17191.57|17071.57|17192.61|17072.61|17192.61|17072.61|17191.43|17071.43|9
1648588210000|2022-03-29 21:10:10|17192.5|17072.5|17192.9|17072.9|17192.93|17072.93|17192.5|17072.5|9
1648588220000|2022-03-29 21:10:20|17192.81|17072.81|17194.43|17074.43|17194.43|17074.43|17192.8|17072.8|9
1648588230000|2022-03-29 21:10:30|17194.48|17074.48|17195.88|17075.88|17195.88|17075.88|17194.47|17074.47|8
1648588240000|2022-03-29 21:10:40|17195.81|17075.81|17196.12|17076.12|17196.12|17076.12|17195.81|17075.81|8
1648588250000|2022-03-29 21:10:50|17196.09|17076.09|17197.3|17077.3|17197.4|17077.4|17196.09|17076.09|10
1648588260000|2022-03-29 21:11:00|17197.22|17077.22|17196.43|17076.43|17197.22|17077.22|17196.43|17076.43|7
1648588270000|2022-03-29 21:11:10|17196.48|17076.48|17196.56|17076.56|17196.6|17076.6|17196.03|17076.03|8
1648588280000|2022-03-29 21:11:20|17196.62|17076.62|17196.92|17076.92|17197.02|17077.02|17196.22|17076.22|10
1648588290000|2022-03-29 21:11:30|17197.01|17077.01|17197.82|17077.82|17198.21|17078.21|17196.99|17076.99|9
1648588300000|2022-03-29 21:11:40|17198|17078|17197.45|17077.45|17198.22|17078.22|17197.45|17077.45|8
1648588310000|2022-03-29 21:11:50|17197.25|17077.25|17194.99|17074.99|17197.25|17077.25|17194.82|17074.82|9
1648588320000|2022-03-29 21:12:00|17194.38|17074.38|17187.51|17067.51|17194.38|17074.38|17187.51|17067.51|10
1648588330000|2022-03-29 21:12:10|17187.54|17067.54|17184.53|17064.53|17187.54|17067.54|17184.53|17064.53|10
1648588340000|2022-03-29 21:12:20|17184.63|17064.63|17183.87|17063.87|17184.63|17064.63|17181.7|17061.7|10
1648588350000|2022-03-29 21:12:30|17184.66|17064.66|17176.28|17056.28|17184.66|17064.66|17176.28|17056.28|10
1648588360000|2022-03-29 21:12:40|17175.39|17055.39|17168.59|17048.59|17176|17056|17168.59|17048.59|9
1648588370000|2022-03-29 21:12:50|17168.65|17048.65|17169.45|17049.45|17169.45|17049.45|17168.24|17048.24|10
1648588380000|2022-03-29 21:13:00|17169.54|17049.54|17168.24|17048.24|17170.08|17050.08|17168.24|17048.24|9
1648588390000|2022-03-29 21:13:10|17168.07|17048.07|17166.08|17046.08|17168.21|17048.21|17165.99|17045.99|10
1648588400000|2022-03-29 21:13:20|17166.14|17046.14|17167.47|17047.47|17167.47|17047.47|17166.14|17046.14|9
1648588410000|2022-03-29 21:13:30|17167.54|17047.54|17167.5|17047.5|17167.85|17047.85|17166.95|17046.95|10
1648588420000|2022-03-29 21:13:40|17167.51|17047.51|17169.99|17049.99|17169.99|17049.99|17167.51|17047.51|9
1648588430000|2022-03-29 21:13:50|17170.93|17050.93|17173.68|17053.68|17174.21|17054.21|17170.82|17050.82|9
1648588440000|2022-03-29 21:14:00|17174.09|17054.09|17173.51|17053.51|17174.78|17054.78|17173.51|17053.51|9
1648588450000|2022-03-29 21:14:10|17174.99|17054.99|17178.57|17058.57|17178.57|17058.57|17174.99|17054.99|10
1648588460000|2022-03-29 21:14:20|17178.84|17058.84|17180.81|17060.81|17181.1|17061.1|17178.84|17058.84|9
1648588470000|2022-03-29 21:14:30|17180.77|17060.77|17182.59|17062.59|17182.59|17062.59|17180.72|17060.72|10
1648588480000|2022-03-29 21:14:40|17182.6|17062.6|17184|17064|17184|17064|17182.59|17062.59|9
1648588490000|2022-03-29 21:14:50|17184.41|17064.41|17184.54|17064.54|17184.89|17064.89|17184.2|17064.2|9
1648588500000|2022-03-29 21:15:00|17185.84|17065.84|17184.92|17064.92|17185.84|17065.84|17184.89|17064.89|10
1648588510000|2022-03-29 21:15:10|17184.93|17064.93|17182.7|17062.7|17184.93|17064.93|17182.7|17062.7|8
1648588520000|2022-03-29 21:15:20|17182.47|17062.47|17182.03|17062.03|17182.47|17062.47|17181.06|17061.06|8
1648588530000|2022-03-29 21:15:30|17182.39|17062.39|17183.45|17063.45|17183.6|17063.6|17182.39|17062.39|10
1648588540000|2022-03-29 21:15:40|17183.61|17063.61|17185.73|17065.73|17185.75|17065.75|17183.55|17063.55|8
1648588550000|2022-03-29 21:15:50|17185.64|17065.64|17186.86|17066.86|17187.14|17067.14|17185.4|17065.4|10
1648588560000|2022-03-29 21:16:00|17187.45|17067.45|17187.47|17067.47|17187.47|17067.47|17187.16|17067.16|10
1648588570000|2022-03-29 21:16:10|17187.35|17067.35|17190.17|17070.17|17190.17|17070.17|17187.35|17067.35|10
1648588580000|2022-03-29 21:16:20|17190.29|17070.29|17190.62|17070.62|17190.62|17070.62|17190.21|17070.21|8
1648588590000|2022-03-29 21:16:30|17190.64|17070.64|17189.76|17069.76|17190.7|17070.7|17189.29|17069.29|9
1648588600000|2022-03-29 21:16:40|17189.9|17069.9|17190.82|17070.82|17190.82|17070.82|17189.8|17069.8|9
1648588610000|2022-03-29 21:16:50|17190.28|17070.28|17191.24|17071.24|17191.24|17071.24|17190.12|17070.12|9
1648588620000|2022-03-29 21:17:00|17191.67|17071.67|17196|17076|17196.53|17076.53|17191.67|17071.67|10
1648588630000|2022-03-29 21:17:10|17196.2|17076.2|17198.7|17078.7|17198.7|17078.7|17196.2|17076.2|9
1648588640000|2022-03-29 21:17:20|17198.96|17078.96|17200.76|17080.76|17200.9|17080.9|17198.96|17078.96|10
1648588650000|2022-03-29 21:17:30|17200.2|17080.2|17200.48|17080.48|17200.72|17080.72|17200.2|17080.2|9
1648588660000|2022-03-29 21:17:40|17202.08|17082.08|17202.55|17082.55|17202.77|17082.77|17202.08|17082.08|10
1648588670000|2022-03-29 21:17:50|17202.5|17082.5|17204.56|17084.56|17204.59|17084.59|17202.28|17082.28|10
1648588680000|2022-03-29 21:18:00|17204.53|17084.53|17205.63|17085.63|17205.63|17085.63|17204.29|17084.29|9
1648588690000|2022-03-29 21:18:10|17205.65|17085.65|17205.33|17085.33|17205.74|17085.74|17205.29|17085.29|9
1648588700000|2022-03-29 21:18:20|17205.24|17085.24|17207.37|17087.37|17207.37|17087.37|17205.24|17085.24|10
1648588710000|2022-03-29 21:18:30|17207.33|17087.33|17208.13|17088.13|17208.18|17088.18|17207.33|17087.33|9
1648588720000|2022-03-29 21:18:40|17207.63|17087.63|17208.16|17088.16|17208.16|17088.16|17207.19|17087.19|10
1648588730000|2022-03-29 21:18:50|17207.13|17087.13|17207.54|17087.54|17207.56|17087.56|17207.1|17087.1|9
1648588740000|2022-03-29 21:19:00|17207.78|17087.78|17210.05|17090.05|17210.05|17090.05|17207.66|17087.66|10
1648588750000|2022-03-29 21:19:10|17210|17090|17209.96|17089.96|17210|17090|17209.67|17089.67|10
1648588760000|2022-03-29 21:19:20|17210.11|17090.11|17209.29|17089.29|17210.11|17090.11|17209.29|17089.29|9
1648588770000|2022-03-29 21:19:30|17209.32|17089.32|17202.74|17082.74|17209.34|17089.34|17202.74|17082.74|10
1648588780000|2022-03-29 21:19:40|17202.57|17082.57|17202.35|17082.35|17202.67|17082.67|17201.89|17081.89|9
1648588790000|2022-03-29 21:19:50|17202.33|17082.33|17200.76|17080.76|17202.33|17082.33|17200.76|17080.76|9
1648588800000|2022-03-29 21:20:00|17200.8|17080.8|17203.14|17083.14|17203.14|17083.14|17200.8|17080.8|10
1648588810000|2022-03-29 21:20:10|17203.17|17083.17|17203.97|17083.97|17204|17084|17203.17|17083.17|10
1648588820000|2022-03-29 21:20:20|17203.89|17083.89|17205.62|17085.62|17205.65|17085.65|17203.85|17083.85|8
1648588830000|2022-03-29 21:20:30|17205.76|17085.76|17206.52|17086.52|17206.52|17086.52|17205.76|17085.76|7
1648588840000|2022-03-29 21:20:40|17206.55|17086.55|17208.15|17088.15|17208.59|17088.59|17206.55|17086.55|10
1648588850000|2022-03-29 21:20:50|17207.82|17087.82|17207.89|17087.89|17208.13|17088.13|17207.74|17087.74|9
1648588860000|2022-03-29 21:21:00|17208.46|17088.46|17208.72|17088.72|17208.8|17088.8|17208.46|17088.46|10
1648588870000|2022-03-29 21:21:10|17208.99|17088.99|17211.51|17091.51|17211.51|17091.51|17208.99|17088.99|10
1648588880000|2022-03-29 21:21:20|17211.56|17091.56|17213.13|17093.13|17213.13|17093.13|17211.56|17091.56|10
1648588890000|2022-03-29 21:21:30|17213.29|17093.29|17212.82|17092.82|17213.64|17093.64|17212.82|17092.82|9
1648588900000|2022-03-29 21:21:40|17212.68|17092.68|17211.38|17091.38|17212.76|17092.76|17211.37|17091.37|10
1648588910000|2022-03-29 21:21:50|17210.76|17090.76|17212.05|17092.05|17212.82|17092.82|17210.76|17090.76|10
1648588920000|2022-03-29 21:22:00|17212.27|17092.27|17211.52|17091.52|17212.27|17092.27|17211.49|17091.49|10
1648588930000|2022-03-29 21:22:10|17210.96|17090.96|17210.87|17090.87|17210.96|17090.96|17209.89|17089.89|9
1648588940000|2022-03-29 21:22:20|17210.66|17090.66|17209.98|17089.98|17210.97|17090.97|17209.98|17089.98|10
1648588950000|2022-03-29 21:22:30|17210.01|17090.01|17209.64|17089.64|17210.01|17090.01|17209.55|17089.55|6
1648588960000|2022-03-29 21:22:40|17209.76|17089.76|17210.04|17090.04|17210.73|17090.73|17209.5|17089.5|9
1648588970000|2022-03-29 21:22:50|17210.07|17090.07|17209.72|17089.72|17210.07|17090.07|17209.66|17089.66|9
1648588980000|2022-03-29 21:23:00|17210.68|17090.68|17211.73|17091.73|17211.73|17091.73|17210.68|17090.68|9
1648588990000|2022-03-29 21:23:10|17211.76|17091.76|17212.38|17092.38|17212.38|17092.38|17211.66|17091.66|8
1648589000000|2022-03-29 21:23:20|17212.59|17092.59|17212.03|17092.03|17212.59|17092.59|17212.03|17092.03|10
1648589010000|2022-03-29 21:23:30|17211.85|17091.85|17211.05|17091.05|17212.18|17092.18|17210.95|17090.95|10
1648589020000|2022-03-29 21:23:40|17211.13|17091.13|17210.72|17090.72|17211.16|17091.16|17210.72|17090.72|10
1648589030000|2022-03-29 21:23:50|17210.78|17090.78|17210.31|17090.31|17210.78|17090.78|17210.31|17090.31|6
1648589040000|2022-03-29 21:24:00|17210.35|17090.35|17209.7|17089.7|17210.42|17090.42|17209.7|17089.7|9
1648589050000|2022-03-29 21:24:10|17209.66|17089.66|17208.39|17088.39|17209.66|17089.66|17208.39|17088.39|10
1648589060000|2022-03-29 21:24:20|17208.12|17088.12|17207.01|17087.01|17208.3|17088.3|17207.01|17087.01|9
1648589070000|2022-03-29 21:24:30|17206.99|17086.99|17207.1|17087.1|17207.1|17087.1|17206.69|17086.69|10
1648589080000|2022-03-29 21:24:40|17206.84|17086.84|17205.77|17085.77|17207.16|17087.16|17205.56|17085.56|9
1648589090000|2022-03-29 21:24:50|17205.62|17085.62|17205.82|17085.82|17206.06|17086.06|17205.62|17085.62|9
1648589100000|2022-03-29 21:25:00|17205.76|17085.76|17205.53|17085.53|17206.23|17086.23|17205.34|17085.34|10
1648589110000|2022-03-29 21:25:10|17205.57|17085.57|17206.89|17086.89|17207.11|17087.11|17205.57|17085.57|9
1648589120000|2022-03-29 21:25:20|17206.87|17086.87|17209.72|17089.72|17209.84|17089.84|17206.87|17086.87|10
1648589130000|2022-03-29 21:25:30|17209.99|17089.99|17209.96|17089.96|17210.38|17090.38|17209.96|17089.96|10
1648589140000|2022-03-29 21:25:40|17210.13|17090.13|17211.97|17091.97|17212.11|17092.11|17210.13|17090.13|9
1648589150000|2022-03-29 21:25:50|17213.14|17093.14|17212.88|17092.88|17213.14|17093.14|17212.31|17092.31|9
1648589160000|2022-03-29 21:26:00|17213.02|17093.02|17211.66|17091.66|17213.19|17093.19|17211.6|17091.6|10
1648589170000|2022-03-29 21:26:10|17211.75|17091.75|17210.44|17090.44|17211.75|17091.75|17210.44|17090.44|10
1648589180000|2022-03-29 21:26:20|17210.32|17090.32|17209.18|17089.18|17210.32|17090.32|17209.18|17089.18|10
1648589190000|2022-03-29 21:26:30|17209.3|17089.3|17208.82|17088.82|17209.45|17089.45|17208.82|17088.82|9
1648589200000|2022-03-29 21:26:40|17209.25|17089.25|17207.93|17087.93|17209.25|17089.25|17207.86|17087.86|9
1648589210000|2022-03-29 21:26:50|17207.83|17087.83|17209.7|17089.7|17209.7|17089.7|17207.83|17087.83|8
1648589220000|2022-03-29 21:27:00|17209.74|17089.74|17208.88|17088.88|17209.74|17089.74|17208.85|17088.85|9
1648589230000|2022-03-29 21:27:10|17208.96|17088.96|17208.4|17088.4|17209.02|17089.02|17208.4|17088.4|7
1648589240000|2022-03-29 21:27:20|17208.12|17088.12|17208.81|17088.81|17208.81|17088.81|17207.41|17087.41|10
1648589250000|2022-03-29 21:27:30|17208.94|17088.94|17210.23|17090.23|17210.23|17090.23|17208.94|17088.94|10
1648589260000|2022-03-29 21:27:40|17210.39|17090.39|17210.74|17090.74|17210.93|17090.93|17210.36|17090.36|10
1648589270000|2022-03-29 21:27:50|17209.97|17089.97|17208.96|17088.96|17209.97|17089.97|17208.78|17088.78|7
1648589280000|2022-03-29 21:28:00|17209.35|17089.35|17208.57|17088.57|17209.35|17089.35|17208.48|17088.48|10
1648589290000|2022-03-29 21:28:10|17208.49|17088.49|17211.01|17091.01|17212.99|17092.99|17208.49|17088.49|10
1648589300000|2022-03-29 21:28:20|17211.94|17091.94|17212.9|17092.9|17213.01|17093.01|17211.94|17091.94|7
1648589310000|2022-03-29 21:28:30|17213.17|17093.17|17212.3|17092.3|17213.3|17093.3|17212.22|17092.22|9
1648589320000|2022-03-29 21:28:40|17212.09|17092.09|17210.66|17090.66|17212.09|17092.09|17210.66|17090.66|10
1648589330000|2022-03-29 21:28:50|17210.46|17090.46|17211.28|17091.28|17211.28|17091.28|17210.34|17090.34|9
1648589340000|2022-03-29 21:29:00|17211.7|17091.7|17210.65|17090.65|17211.7|17091.7|17210.65|17090.65|8
1648589350000|2022-03-29 21:29:10|17210.73|17090.73|17209.64|17089.64|17210.76|17090.76|17209.64|17089.64|10
1648589360000|2022-03-29 21:29:20|17208.82|17088.82|17207.19|17087.19|17208.82|17088.82|17207.19|17087.19|10
1648589370000|2022-03-29 21:29:30|17207.09|17087.09|17205.52|17085.52|17207.09|17087.09|17205.52|17085.52|10
1648589380000|2022-03-29 21:29:40|17205.54|17085.54|17205.75|17085.75|17205.96|17085.96|17205.54|17085.54|10
1648589390000|2022-03-29 21:29:50|17205.82|17085.82|17205.85|17085.85|17205.89|17085.89|17205.75|17085.75|5
1648589400000|2022-03-29 21:30:00|17206|17086|17206.46|17086.46|17206.46|17086.46|17205.6|17085.6|9
1648589410000|2022-03-29 21:30:10|17206.58|17086.58|17206|17086|17206.97|17086.97|17206|17086|10
1648589420000|2022-03-29 21:30:20|17206.25|17086.25|17205.31|17085.31|17206.39|17086.39|17205.16|17085.16|10
1648589430000|2022-03-29 21:30:30|17205.3|17085.3|17204.1|17084.1|17205.3|17085.3|17204.1|17084.1|9
1648589440000|2022-03-29 21:30:40|17203.78|17083.78|17200.85|17080.85|17203.78|17083.78|17200.85|17080.85|10
1648589450000|2022-03-29 21:30:50|17200.49|17080.49|17199.46|17079.46|17200.49|17080.49|17199.42|17079.42|10
1648589460000|2022-03-29 21:31:00|17199.36|17079.36|17200.53|17080.53|17200.53|17080.53|17199.08|17079.08|9
1648589470000|2022-03-29 21:31:10|17200.52|17080.52|17200.94|17080.94|17201|17081|17200.48|17080.48|9
1648589480000|2022-03-29 21:31:20|17200.96|17080.96|17200.27|17080.27|17200.96|17080.96|17199.81|17079.81|7
1648589490000|2022-03-29 21:31:30|17200.56|17080.56|17200.52|17080.52|17200.56|17080.56|17200.07|17080.07|10
1648589500000|2022-03-29 21:31:40|17200.39|17080.39|17201.81|17081.81|17202.55|17082.55|17200.39|17080.39|9
1648589510000|2022-03-29 21:31:50|17202.3|17082.3|17201.07|17081.07|17202.73|17082.73|17201.07|17081.07|9
1648589520000|2022-03-29 21:32:00|17201.24|17081.24|17201.58|17081.58|17201.58|17081.58|17201.2|17081.2|9
1648589530000|2022-03-29 21:32:10|17201.63|17081.63|17201.94|17081.94|17202.12|17082.12|17201.46|17081.46|8
1648589540000|2022-03-29 21:32:20|17202.41|17082.41|17202.31|17082.31|17202.66|17082.66|17202.17|17082.17|10
1648589550000|2022-03-29 21:32:30|17202.79|17082.79|17204.79|17084.79|17204.79|17084.79|17202.74|17082.74|8
1648589560000|2022-03-29 21:32:40|17205.82|17085.82|17207.24|17087.24|17207.26|17087.26|17205.82|17085.82|8
1648589570000|2022-03-29 21:32:50|17207.44|17087.44|17209|17089|17209|17089|17207.44|17087.44|9
1648589580000|2022-03-29 21:33:00|17209.13|17089.13|17211.51|17091.51|17211.52|17091.52|17209.13|17089.13|10
1648589590000|2022-03-29 21:33:10|17211.55|17091.55|17213.53|17093.53|17213.75|17093.75|17211.55|17091.55|10
1648589600000|2022-03-29 21:33:20|17213.65|17093.65|17214.35|17094.35|17214.35|17094.35|17213.45|17093.45|9
1648589610000|2022-03-29 21:33:30|17214.71|17094.71|17217.53|17097.53|17217.57|17097.57|17214.71|17094.71|10
1648589620000|2022-03-29 21:33:40|17217.57|17097.57|17218.44|17098.44|17218.99|17098.99|17217.57|17097.57|9
1648589630000|2022-03-29 21:33:50|17218.49|17098.49|17218.73|17098.73|17218.83|17098.83|17218.29|17098.29|9
1648589640000|2022-03-29 21:34:00|17218.91|17098.91|17219.71|17099.71|17219.82|17099.82|17218.81|17098.81|9
1648589650000|2022-03-29 21:34:10|17219.74|17099.74|17220.03|17100.03|17220.32|17100.32|17219.74|17099.74|10
1648589660000|2022-03-29 21:34:20|17220.44|17100.44|17221.27|17101.27|17221.27|17101.27|17220.44|17100.44|10
1648589670000|2022-03-29 21:34:30|17221.33|17101.33|17222.74|17102.74|17222.74|17102.74|17221.09|17101.09|10
1648589680000|2022-03-29 21:34:40|17223.19|17103.19|17224.77|17104.77|17224.92|17104.92|17223.19|17103.19|10
1648589690000|2022-03-29 21:34:50|17225.21|17105.21|17226.39|17106.39|17226.63|17106.63|17225.16|17105.16|10
1648589700000|2022-03-29 21:35:00|17226.37|17106.37|17226.77|17106.77|17226.87|17106.87|17226.37|17106.37|9
1648589710000|2022-03-29 21:35:10|17226.56|17106.56|17227.75|17107.75|17228.08|17108.08|17226.56|17106.56|10
1648589720000|2022-03-29 21:35:20|17227.5|17107.5|17227.89|17107.89|17228.03|17108.03|17227.5|17107.5|9
1648589730000|2022-03-29 21:35:30|17227.95|17107.95|17227.84|17107.84|17228.13|17108.13|17227.64|17107.64|10
1648589740000|2022-03-29 21:35:40|17227.91|17107.91|17226.48|17106.48|17228.08|17108.08|17226.48|17106.48|10
1648589750000|2022-03-29 21:35:50|17226.1|17106.1|17224.93|17104.93|17226.1|17106.1|17224.73|17104.73|9
1648589760000|2022-03-29 21:36:00|17224.79|17104.79|17225.31|17105.31|17225.31|17105.31|17224.33|17104.33|8
1648589770000|2022-03-29 21:36:10|17225.75|17105.75|17223.9|17103.9|17226.22|17106.22|17223.74|17103.74|10
1648589780000|2022-03-29 21:36:20|17223.97|17103.97|17223.91|17103.91|17223.98|17103.98|17223.56|17103.56|9
1648589790000|2022-03-29 21:36:30|17224.08|17104.08|17223.96|17103.96|17224.22|17104.22|17223.89|17103.89|10
1648589800000|2022-03-29 21:36:40|17224.01|17104.01|17222.56|17102.56|17224.01|17104.01|17222.56|17102.56|8
1648589810000|2022-03-29 21:36:50|17222.98|17102.98|17225.57|17105.57|17225.61|17105.61|17222.98|17102.98|10
1648589820000|2022-03-29 21:37:00|17225.64|17105.64|17225.55|17105.55|17225.81|17105.81|17225.47|17105.47|10
1648589830000|2022-03-29 21:37:10|17225.33|17105.33|17225.18|17105.18|17225.44|17105.44|17225.14|17105.14|8
1648589840000|2022-03-29 21:37:20|17225.14|17105.14|17225.05|17105.05|17225.27|17105.27|17225.04|17105.04|10
1648589850000|2022-03-29 21:37:30|17224.9|17104.9|17223.68|17103.68|17225.02|17105.02|17222.83|17102.83|9
1648589860000|2022-03-29 21:37:40|17223.65|17103.65|17222.52|17102.52|17223.65|17103.65|17222.26|17102.26|9
1648589870000|2022-03-29 21:37:50|17222.79|17102.79|17224.07|17104.07|17224.07|17104.07|17222.49|17102.49|10
1648589880000|2022-03-29 21:38:00|17224.18|17104.18|17222.88|17102.88|17224.6|17104.6|17222.88|17102.88|9
1648589890000|2022-03-29 21:38:10|17222.79|17102.79|17220.06|17100.06|17222.89|17102.89|17220.06|17100.06|10
1648589900000|2022-03-29 21:38:20|17220.2|17100.2|17220.08|17100.08|17220.2|17100.2|17219.89|17099.89|10
1648589910000|2022-03-29 21:38:30|17219.57|17099.57|17218.75|17098.75|17219.57|17099.57|17218.74|17098.74|9
1648589920000|2022-03-29 21:38:40|17218.74|17098.74|17216.54|17096.54|17218.74|17098.74|17215.72|17095.72|10
1648589930000|2022-03-29 21:38:50|17215.94|17095.94|17214.38|17094.38|17216.27|17096.27|17214.38|17094.38|9
1648589940000|2022-03-29 21:39:00|17212.94|17092.94|17209.85|17089.85|17213.13|17093.13|17209.83|17089.83|10
1648589950000|2022-03-29 21:39:10|17209.74|17089.74|17207.85|17087.85|17209.74|17089.74|17207.74|17087.74|10
1648589960000|2022-03-29 21:39:20|17207.86|17087.86|17207.22|17087.22|17207.94|17087.94|17207.22|17087.22|9
1648589970000|2022-03-29 21:39:30|17206.58|17086.58|17202.73|17082.73|17206.91|17086.91|17202.73|17082.73|9
1648589980000|2022-03-29 21:39:40|17202.67|17082.67|17201.29|17081.29|17202.68|17082.68|17201.26|17081.26|9
1648589990000|2022-03-29 21:39:50|17200.6|17080.6|17196.69|17076.69|17200.6|17080.6|17196.69|17076.69|9
1648590000000|2022-03-29 21:40:00|17196.66|17076.66|17194.19|17074.19|17196.66|17076.66|17194.19|17074.19|9
1648590010000|2022-03-29 21:40:10|17193.01|17073.01|17193.15|17073.15|17193.52|17073.52|17192.81|17072.81|10
1648590020000|2022-03-29 21:40:20|17192.75|17072.75|17190.95|17070.95|17192.9|17072.9|17190.85|17070.85|10
1648590030000|2022-03-29 21:40:30|17190.94|17070.94|17189.12|17069.12|17190.94|17070.94|17189.07|17069.07|10
1648590040000|2022-03-29 21:40:40|17189.14|17069.14|17186.36|17066.36|17189.14|17069.14|17186.36|17066.36|7
1648590050000|2022-03-29 21:40:50|17186.3|17066.3|17183.92|17063.92|17186.3|17066.3|17183.92|17063.92|10
1648590060000|2022-03-29 21:41:00|17184.09|17064.09|17181.57|17061.57|17184.29|17064.29|17181.57|17061.57|10
1648590070000|2022-03-29 21:41:10|17181.55|17061.55|17175.86|17055.86|17181.55|17061.55|17175.86|17055.86|10
1648590080000|2022-03-29 21:41:20|17175.73|17055.73|17175.48|17055.48|17175.73|17055.73|17175.3|17055.3|9
1648590090000|2022-03-29 21:41:30|17176.5|17056.5|17176.93|17056.93|17177.65|17057.65|17176.5|17056.5|10
1648590100000|2022-03-29 21:41:40|17177|17057|17177.15|17057.15|17177.15|17057.15|17175.91|17055.91|10
1648590110000|2022-03-29 21:41:50|17176.93|17056.93|17171.91|17051.91|17177.24|17057.24|17171.85|17051.85|10
1648590120000|2022-03-29 21:42:00|17171.95|17051.95|17171.74|17051.74|17172.06|17052.06|17171.66|17051.66|8
1648590130000|2022-03-29 21:42:10|17171.71|17051.71|17171.32|17051.32|17171.71|17051.71|17171.13|17051.13|10
1648590140000|2022-03-29 21:42:20|17171.25|17051.25|17170.9|17050.9|17171.37|17051.37|17170.65|17050.65|10
1648590150000|2022-03-29 21:42:30|17170.57|17050.57|17169.28|17049.28|17170.64|17050.64|17169.28|17049.28|10
1648590160000|2022-03-29 21:42:40|17168.89|17048.89|17168.49|17048.49|17168.89|17048.89|17168.49|17048.49|10
1648590170000|2022-03-29 21:42:50|17167.93|17047.93|17166.74|17046.74|17167.93|17047.93|17166.29|17046.29|10
1648590180000|2022-03-29 21:43:00|17166.43|17046.43|17165.67|17045.67|17166.72|17046.72|17165.23|17045.23|8
1648590190000|2022-03-29 21:43:10|17164.93|17044.93|17158.52|17038.52|17164.93|17044.93|17158.52|17038.52|9
1648590200000|2022-03-29 21:43:20|17158.07|17038.07|17145.39|17025.39|17158.07|17038.07|17145.39|17025.39|10
1648590210000|2022-03-29 21:43:30|17140.19|17020.19|17133.69|17013.69|17140.19|17020.19|17133.69|17013.69|10
1648590220000|2022-03-29 21:43:40|17133.88|17013.88|17135.53|17015.53|17135.62|17015.62|17133.06|17013.06|10
1648590230000|2022-03-29 21:43:50|17135.43|17015.43|17132.14|17012.14|17135.43|17015.43|17132.02|17012.02|10
1648590240000|2022-03-29 21:44:00|17132.12|17012.12|17130.53|17010.53|17133.02|17013.02|17130.53|17010.53|10
1648590250000|2022-03-29 21:44:10|17131.56|17011.56|17122.43|17002.43|17132.08|17012.08|17122.43|17002.43|10
1648590260000|2022-03-29 21:44:20|17122.57|17002.57|17117.3|16997.3|17122.82|17002.82|17117.3|16997.3|10
1648590270000|2022-03-29 21:44:30|17117.32|16997.32|17111.82|16991.82|17117.32|16997.32|17111.82|16991.82|10
1648590280000|2022-03-29 21:44:40|17112.18|16992.18|17114.87|16994.87|17114.87|16994.87|17111.3|16991.3|10
1648590290000|2022-03-29 21:44:50|17116.11|16996.11|17122.57|17002.57|17122.57|17002.57|17116.11|16996.11|9
1648590300000|2022-03-29 21:45:00|17123.6|17003.6|17125.63|17005.63|17125.63|17005.63|17122.13|17002.13|10
1648590310000|2022-03-29 21:45:10|17125.56|17005.56|17130.52|17010.52|17130.52|17010.52|17125.56|17005.56|10
1648590320000|2022-03-29 21:45:20|17130.7|17010.7|17132.2|17012.2|17132.29|17012.29|17130.7|17010.7|10
1648590330000|2022-03-29 21:45:30|17132.04|17012.04|17129.52|17009.52|17132.04|17012.04|17128.74|17008.74|10
1648590340000|2022-03-29 21:45:40|17129.16|17009.16|17129.73|17009.73|17129.97|17009.97|17129.16|17009.16|10
1648590350000|2022-03-29 21:45:50|17130.82|17010.82|17130.68|17010.68|17130.88|17010.88|17130|17010|10
1648590360000|2022-03-29 21:46:00|17130.72|17010.72|17130.51|17010.51|17130.74|17010.74|17130.06|17010.06|8
1648590370000|2022-03-29 21:46:10|17130.35|17010.35|17130.72|17010.72|17130.91|17010.91|17130.35|17010.35|9
1648590380000|2022-03-29 21:46:20|17130.89|17010.89|17139.57|17019.57|17139.57|17019.57|17130.89|17010.89|10
1648590390000|2022-03-29 21:46:30|17140.52|17020.52|17147.21|17027.21|17147.21|17027.21|17140.52|17020.52|10
1648590400000|2022-03-29 21:46:40|17146.95|17026.95|17147.89|17027.89|17147.89|17027.89|17146.94|17026.94|9
1648590410000|2022-03-29 21:46:50|17145.59|17025.59|17143.12|17023.12|17145.59|17025.59|17142.66|17022.66|10
1648590420000|2022-03-29 21:47:00|17143.13|17023.13|17137.07|17017.07|17143.31|17023.31|17137.07|17017.07|10
1648590430000|2022-03-29 21:47:10|17136.28|17016.28|17132.62|17012.62|17136.28|17016.28|17132.51|17012.51|10
1648590440000|2022-03-29 21:47:20|17132.28|17012.28|17127.24|17007.24|17132.32|17012.32|17127.24|17007.24|10
1648590450000|2022-03-29 21:47:30|17126.97|17006.97|17117.86|16997.86|17126.97|17006.97|17117.54|16997.54|10
1648590460000|2022-03-29 21:47:40|17117.61|16997.61|17117.49|16997.49|17118.62|16998.62|17117.45|16997.45|10
1648590470000|2022-03-29 21:47:50|17117.51|16997.51|17118.78|16998.78|17118.87|16998.87|17117.38|16997.38|10
1648590480000|2022-03-29 21:48:00|17118.53|16998.53|17118.62|16998.62|17118.62|16998.62|17117.35|16997.35|10
1648590490000|2022-03-29 21:48:10|17118.78|16998.78|17117.38|16997.38|17118.78|16998.78|17117.33|16997.33|10
1648590500000|2022-03-29 21:48:20|17117.59|16997.59|17117.06|16997.06|17117.59|16997.59|17116.87|16996.87|9
1648590510000|2022-03-29 21:48:30|17117.35|16997.35|17113.75|16993.75|17117.35|16997.35|17113.75|16993.75|10
1648590520000|2022-03-29 21:48:40|17113.46|16993.46|17112.54|16992.54|17113.64|16993.64|17112.54|16992.54|10
1648590530000|2022-03-29 21:48:50|17112.29|16992.29|17107.53|16987.53|17112.29|16992.29|17107.53|16987.53|9
1648590540000|2022-03-29 21:49:00|17107.39|16987.39|17102.36|16982.36|17107.72|16987.72|17102.36|16982.36|10
1648590550000|2022-03-29 21:49:10|17102.58|16982.58|17092.59|16972.59|17102.86|16982.86|17092.59|16972.59|10
1648590560000|2022-03-29 21:49:20|17092.83|16972.83|17091.1|16971.1|17092.83|16972.83|17091.1|16971.1|10
1648590570000|2022-03-29 21:49:30|17091.93|16971.93|17090.19|16970.19|17092.3|16972.3|17090.12|16970.12|10
1648590580000|2022-03-29 21:49:40|17089.74|16969.74|17089.42|16969.42|17089.85|16969.85|17089.27|16969.27|9
1648590590000|2022-03-29 21:49:50|17089.67|16969.67|17089.52|16969.52|17090.88|16970.88|17089.49|16969.49|10
1648590600000|2022-03-29 21:50:00|17090.73|16970.73|17090.98|16970.98|17091.14|16971.14|17090.39|16970.39|10
1648590610000|2022-03-29 21:50:10|17091.17|16971.17|17090.79|16970.79|17091.17|16971.17|17090.49|16970.49|10
1648590620000|2022-03-29 21:50:20|17090.49|16970.49|17089.77|16969.77|17090.49|16970.49|17089.64|16969.64|9
1648590630000|2022-03-29 21:50:30|17088.7|16968.7|17090.19|16970.19|17090.3|16970.3|17087.8|16967.8|10
1648590640000|2022-03-29 21:50:40|17090.29|16970.29|17087.45|16967.45|17090.46|16970.46|17087.37|16967.37|9
1648590650000|2022-03-29 21:50:50|17087.58|16967.58|17086|16966|17087.58|16967.58|17085.8|16965.8|9
1648590660000|2022-03-29 21:51:00|17085.73|16965.73|17085.84|16965.84|17086.19|16966.19|17085.62|16965.62|10
1648590670000|2022-03-29 21:51:10|17086.65|16966.65|17085.68|16965.68|17086.83|16966.83|17085.68|16965.68|10
1648590680000|2022-03-29 21:51:20|17085.21|16965.21|17084.17|16964.17|17086.53|16966.53|17084.09|16964.09|10
1648590690000|2022-03-29 21:51:30|17084.14|16964.14|17082.49|16962.49|17084.54|16964.54|17082.49|16962.49|9
1648590700000|2022-03-29 21:51:40|17082.13|16962.13|17080.43|16960.43|17082.13|16962.13|17080.43|16960.43|10
1648590710000|2022-03-29 21:51:50|17079.94|16959.94|17076.88|16956.88|17079.94|16959.94|17076.88|16956.88|9
1648590720000|2022-03-29 21:52:00|17075.81|16955.81|17074.4|16954.4|17075.81|16955.81|17074.28|16954.28|10
1648590730000|2022-03-29 21:52:10|17073.88|16953.88|17075.77|16955.77|17076.05|16956.05|17073.54|16953.54|10
1648590740000|2022-03-29 21:52:20|17075.91|16955.91|17075.33|16955.33|17075.91|16955.91|17075.14|16955.14|8
1648590750000|2022-03-29 21:52:30|17076.3|16956.3|17077.06|16957.06|17077.93|16957.93|17076.3|16956.3|10
1648590760000|2022-03-29 21:52:40|17077.21|16957.21|17082.76|16962.76|17082.76|16962.76|17077.21|16957.21|8
1648590770000|2022-03-29 21:52:50|17082.66|16962.66|17085.76|16965.76|17085.76|16965.76|17082.66|16962.66|10
1648590780000|2022-03-29 21:53:00|17087.19|16967.19|17092.35|16972.35|17092.35|16972.35|17087.19|16967.19|10
1648590790000|2022-03-29 21:53:10|17092.3|16972.3|17092.91|16972.91|17093.27|16973.27|17092.23|16972.23|10
1648590800000|2022-03-29 21:53:20|17093.47|16973.47|17094.82|16974.82|17095.03|16975.03|17093.47|16973.47|10
1648590810000|2022-03-29 21:53:30|17095.08|16975.08|17095.69|16975.69|17095.69|16975.69|17095.08|16975.08|8
1648590820000|2022-03-29 21:53:40|17095.78|16975.78|17102.42|16982.42|17102.42|16982.42|17095.78|16975.78|10
1648590830000|2022-03-29 21:53:50|17103.03|16983.03|17100.72|16980.72|17103.19|16983.19|17100.72|16980.72|10
1648590840000|2022-03-29 21:54:00|17100.37|16980.37|17108.15|16988.15|17108.15|16988.15|17100.37|16980.37|10
1648590850000|2022-03-29 21:54:10|17107.95|16987.95|17108.42|16988.42|17108.65|16988.65|17107.09|16987.09|10
1648590860000|2022-03-29 21:54:20|17108.33|16988.33|17104.05|16984.05|17108.33|16988.33|17104.05|16984.05|10
1648590870000|2022-03-29 21:54:30|17103.74|16983.74|17099.31|16979.31|17103.74|16983.74|17099.31|16979.31|10
1648590880000|2022-03-29 21:54:40|17099.92|16979.92|17102.23|16982.23|17102.23|16982.23|17099.92|16979.92|10
1648590890000|2022-03-29 21:54:50|17101.95|16981.95|17100.88|16980.88|17102.25|16982.25|17100.88|16980.88|10
1648590900000|2022-03-29 21:55:00|17100.82|16980.82|17102.47|16982.47|17102.7|16982.7|17100.44|16980.44|10
1648590910000|2022-03-29 21:55:10|17102.3|16982.3|17101.06|16981.06|17102.3|16982.3|17100.96|16980.96|9
1648590920000|2022-03-29 21:55:20|17099.85|16979.85|17097.36|16977.36|17099.85|16979.85|17097.36|16977.36|10
1648590930000|2022-03-29 21:55:30|17097.34|16977.34|17096.25|16976.25|17097.6|16977.6|17096.25|16976.25|8
1648590940000|2022-03-29 21:55:40|17095.55|16975.55|17098.96|16978.96|17099.2|16979.2|17095.55|16975.55|10
1648590950000|2022-03-29 21:55:50|17099.07|16979.07|17101.66|16981.66|17101.66|16981.66|17099.07|16979.07|10
1648590960000|2022-03-29 21:56:00|17101.67|16981.67|17102.61|16982.61|17103.66|16983.66|17101.67|16981.67|10
1648590970000|2022-03-29 21:56:10|17102.58|16982.58|17102.46|16982.46|17102.67|16982.67|17102.22|16982.22|7
1648590980000|2022-03-29 21:56:20|17102.89|16982.89|17103.08|16983.08|17103.09|16983.09|17102.67|16982.67|9
1648590990000|2022-03-29 21:56:30|17102.87|16982.87|17105.58|16985.58|17105.92|16985.92|17102.87|16982.87|10
1648591000000|2022-03-29 21:56:40|17106.84|16986.84|17108.27|16988.27|17108.73|16988.73|17106.84|16986.84|10
1648591010000|2022-03-29 21:56:50|17108.63|16988.63|17108.9|16988.9|17109.4|16989.4|17108.57|16988.57|9
1648591020000|2022-03-29 21:57:00|17111.11|16991.11|17113.18|16993.18|17113.18|16993.18|17111.11|16991.11|10
1648591030000|2022-03-29 21:57:10|17112.88|16992.88|17113.69|16993.69|17113.82|16993.82|17111.78|16991.78|10
1648591040000|2022-03-29 21:57:20|17113.49|16993.49|17113.28|16993.28|17113.49|16993.49|17112.91|16992.91|9
1648591050000|2022-03-29 21:57:30|17113.24|16993.24|17116.51|16996.51|17116.51|16996.51|17113.24|16993.24|10
1648591060000|2022-03-29 21:57:40|17116.95|16996.95|17120.28|17000.28|17120.28|17000.28|17116.95|16996.95|10
1648591070000|2022-03-29 21:57:50|17120.33|17000.33|17122.35|17002.35|17122.35|17002.35|17120.28|17000.28|9
1648591080000|2022-03-29 21:58:00|17122.54|17002.54|17126.04|17006.04|17126.04|17006.04|17122.54|17002.54|10
1648591090000|2022-03-29 21:58:10|17126.05|17006.05|17126.4|17006.4|17126.43|17006.43|17126.05|17006.05|8
1648591100000|2022-03-29 21:58:20|17126.49|17006.49|17126.2|17006.2|17126.62|17006.62|17126.12|17006.12|9
1648591110000|2022-03-29 21:58:30|17126.23|17006.23|17125.69|17005.69|17126.23|17006.23|17124.6|17004.6|9
1648591120000|2022-03-29 21:58:40|17125.81|17005.81|17125.72|17005.72|17126.01|17006.01|17125.51|17005.51|9
1648591130000|2022-03-29 21:58:50|17124.84|17004.84|17123.43|17003.43|17124.84|17004.84|17123.43|17003.43|10
1648591140000|2022-03-29 21:59:00|17123.41|17003.41|17121.25|17001.25|17123.41|17003.41|17120.87|17000.87|10
1648591150000|2022-03-29 21:59:10|17120.52|17000.52|17118.15|16998.15|17120.52|17000.52|17118.15|16998.15|10
1648591160000|2022-03-29 21:59:20|17118.18|16998.18|17117.95|16997.95|17118.31|16998.31|17117.74|16997.74|7
1648591170000|2022-03-29 21:59:30|17118.11|16998.11|17117.2|16997.2|17118.69|16998.69|17117.14|16997.14|9
1648591180000|2022-03-29 21:59:40|17116.28|16996.28|17114.13|16994.13|17116.28|16996.28|17114.13|16994.13|10
1648591190000|2022-03-29 21:59:50|17114.73|16994.73|17113.2|16993.2|17114.73|16994.73|17113.2|16993.2|9
1648591200000|2022-03-29 22:00:00|17113.46|16993.46|17106.82|16986.82|17113.46|16993.46|17106.82|16986.82|10
1648591210000|2022-03-29 22:00:10|17106.13|16986.13|17101.76|16981.76|17106.13|16986.13|17101.36|16981.36|10
1648591220000|2022-03-29 22:00:20|17100.49|16980.49|17101.33|16981.33|17103.06|16983.06|17100.49|16980.49|10
1648591230000|2022-03-29 22:00:30|17102.74|16982.74|17109.47|16989.47|17109.54|16989.54|17102.02|16982.02|10
1648591240000|2022-03-29 22:00:40|17109.5|16989.5|17116.88|16996.88|17116.88|16996.88|17109.5|16989.5|10
1648591250000|2022-03-29 22:00:50|17117|16997|17119.09|16999.09|17119.09|16999.09|17115.41|16995.41|10
1648591260000|2022-03-29 22:01:00|17119.49|16999.49|17125.77|17005.77|17126.14|17006.14|17119.49|16999.49|10
1648591270000|2022-03-29 22:01:10|17126.63|17006.63|17126.71|17006.71|17126.95|17006.95|17126.04|17006.04|9
1648591280000|2022-03-29 22:01:20|17126.99|17006.99|17125.5|17005.5|17127|17007|17125.21|17005.21|10
1648591290000|2022-03-29 22:01:30|17124.65|17004.65|17124.29|17004.29|17124.65|17004.65|17123.19|17003.19|10
1648591300000|2022-03-29 22:01:40|17122.94|17002.94|17116.73|16996.73|17122.94|17002.94|17116.73|16996.73|10
1648591310000|2022-03-29 22:01:50|17115.52|16995.52|17108.87|16988.87|17115.52|16995.52|17108.87|16988.87|9
1648591320000|2022-03-29 22:02:00|17107.74|16987.74|17101.65|16981.65|17107.83|16987.83|17101.65|16981.65|10
1648591330000|2022-03-29 22:02:10|17100.58|16980.58|17098.23|16978.23|17100.58|16980.58|17098.17|16978.17|9
1648591340000|2022-03-29 22:02:20|17097.84|16977.84|17095.96|16975.96|17098.13|16978.13|17095.96|16975.96|10
1648591350000|2022-03-29 22:02:30|17096.53|16976.53|17097.92|16977.92|17097.92|16977.92|17096.2|16976.2|9
1648591360000|2022-03-29 22:02:40|17097.67|16977.67|17093.61|16973.61|17097.67|16977.67|17093.11|16973.11|9
1648591370000|2022-03-29 22:02:50|17094.52|16974.52|17098.01|16978.01|17098.55|16978.55|17094.52|16974.52|8
1648591380000|2022-03-29 22:03:00|17098.11|16978.11|17103.75|16983.75|17103.75|16983.75|17098.11|16978.11|10
1648591390000|2022-03-29 22:03:10|17103.73|16983.73|17104.54|16984.54|17104.54|16984.54|17103.25|16983.25|10
1648591400000|2022-03-29 22:03:20|17104.72|16984.72|17108.02|16988.02|17108.02|16988.02|17104.56|16984.56|10
1648591410000|2022-03-29 22:03:30|17108.22|16988.22|17116.33|16996.33|17116.33|16996.33|17108.22|16988.22|9
1648591420000|2022-03-29 22:03:40|17115.95|16995.95|17122.28|17002.28|17122.28|17002.28|17115.72|16995.72|10
1648591430000|2022-03-29 22:03:50|17122.34|17002.34|17122.65|17002.65|17122.65|17002.65|17120.27|17000.27|9
1648591440000|2022-03-29 22:04:00|17123.66|17003.66|17126.01|17006.01|17126.41|17006.41|17123.66|17003.66|10
1648591450000|2022-03-29 22:04:10|17127.06|17007.06|17129.06|17009.06|17129.08|17009.08|17127.06|17007.06|9
1648591460000|2022-03-29 22:04:20|17129.16|17009.16|17130.96|17010.96|17131.1|17011.1|17129.16|17009.16|10
1648591470000|2022-03-29 22:04:30|17131.05|17011.05|17130.06|17010.06|17132.35|17012.35|17130.06|17010.06|10
1648591480000|2022-03-29 22:04:40|17130.37|17010.37|17130.89|17010.89|17130.89|17010.89|17129.65|17009.65|10
1648591490000|2022-03-29 22:04:50|17131.03|17011.03|17133.03|17013.03|17133.03|17013.03|17131.03|17011.03|10
1648591500000|2022-03-29 22:05:00|17133.42|17013.42|17133.3|17013.3|17133.99|17013.99|17133.3|17013.3|10
1648591510000|2022-03-29 22:05:10|17132.85|17012.85|17132.09|17012.09|17132.85|17012.85|17131.84|17011.84|10
1648591520000|2022-03-29 22:05:20|17133.64|17013.64|17133.59|17013.59|17133.75|17013.75|17133.34|17013.34|10
1648591530000|2022-03-29 22:05:30|17133.51|17013.51|17132.17|17012.17|17133.68|17013.68|17132.04|17012.04|8
1648591540000|2022-03-29 22:05:40|17131.95|17011.95|17129.59|17009.59|17131.95|17011.95|17129.56|17009.56|10
1648591550000|2022-03-29 22:05:50|17128.55|17008.55|17127.58|17007.58|17128.59|17008.59|17127.12|17007.12|10
1648591560000|2022-03-29 22:06:00|17127.78|17007.78|17126.12|17006.12|17128.17|17008.17|17126.12|17006.12|10
1648591570000|2022-03-29 22:06:10|17125.88|17005.88|17123.66|17003.66|17126.61|17006.61|17123.66|17003.66|10
1648591580000|2022-03-29 22:06:20|17122.76|17002.76|17122.8|17002.8|17123.25|17003.25|17122.68|17002.68|9
1648591590000|2022-03-29 22:06:30|17122.79|17002.79|17123.01|17003.01|17124.08|17004.08|17122.79|17002.79|10
1648591600000|2022-03-29 22:06:40|17121.48|17001.48|17119.46|16999.46|17121.48|17001.48|17119.46|16999.46|10
1648591610000|2022-03-29 22:06:50|17118.91|16998.91|17117.02|16997.02|17118.96|16998.96|17117|16997|10
1648591620000|2022-03-29 22:07:00|17117.24|16997.24|17117.44|16997.44|17117.48|16997.48|17116.78|16996.78|9
1648591630000|2022-03-29 22:07:10|17117.48|16997.48|17117.97|16997.97|17117.99|16997.99|17117.2|16997.2|9
1648591640000|2022-03-29 22:07:20|17118.34|16998.34|17119.2|16999.2|17119.2|16999.2|17118.04|16998.04|10
1648591650000|2022-03-29 22:07:30|17119.33|16999.33|17119.68|16999.68|17119.68|16999.68|17119.11|16999.11|9
1648591660000|2022-03-29 22:07:40|17119.85|16999.85|17122.34|17002.34|17122.39|17002.39|17119.85|16999.85|10
1648591670000|2022-03-29 22:07:50|17121.86|17001.86|17123.12|17003.12|17123.23|17003.23|17121.86|17001.86|9
1648591680000|2022-03-29 22:08:00|17123.73|17003.73|17124.62|17004.62|17124.62|17004.62|17123.73|17003.73|10
1648591690000|2022-03-29 22:08:10|17124.69|17004.69|17125.52|17005.52|17125.52|17005.52|17124.69|17004.69|10
1648591700000|2022-03-29 22:08:20|17125.47|17005.47|17123.9|17003.9|17125.47|17005.47|17123.9|17003.9|9
1648591710000|2022-03-29 22:08:30|17123.53|17003.53|17120.34|17000.34|17123.67|17003.67|17120.34|17000.34|10
1648591720000|2022-03-29 22:08:40|17120.61|17000.61|17119.54|16999.54|17120.61|17000.61|17119.41|16999.41|9
1648591730000|2022-03-29 22:08:50|17119.87|16999.87|17120.13|17000.13|17121.01|17001.01|17119.78|16999.78|10
1648591740000|2022-03-29 22:09:00|17120.31|17000.31|17118.36|16998.36|17120.78|17000.78|17118.36|16998.36|10
1648591750000|2022-03-29 22:09:10|17118.19|16998.19|17116.75|16996.75|17118.4|16998.4|17116.56|16996.56|10
1648591760000|2022-03-29 22:09:20|17116.31|16996.31|17114.57|16994.57|17116.31|16996.31|17113.8|16993.8|10
1648591770000|2022-03-29 22:09:30|17114.49|16994.49|17115.49|16995.49|17116.55|16996.55|17114.49|16994.49|10
1648591780000|2022-03-29 22:09:40|17115.46|16995.46|17111.78|16991.78|17115.46|16995.46|17111.78|16991.78|10
1648591790000|2022-03-29 22:09:50|17111.97|16991.97|17108.16|16988.16|17111.97|16991.97|17108.16|16988.16|10
1648591800000|2022-03-29 22:10:00|17108.55|16988.55|17105.47|16985.47|17108.55|16988.55|17105.45|16985.45|10
1648591810000|2022-03-29 22:10:10|17105.32|16985.32|17098.44|16978.44|17105.73|16985.73|17098.44|16978.44|10
1648591820000|2022-03-29 22:10:20|17098.25|16978.25|17093.08|16973.08|17098.25|16978.25|17093.08|16973.08|10
1648591830000|2022-03-29 22:10:30|17092.2|16972.2|17088.75|16968.75|17092.2|16972.2|17088.75|16968.75|10
1648591840000|2022-03-29 22:10:40|17087.9|16967.9|17088.09|16968.09|17088.09|16968.09|17087.4|16967.4|10
1648591850000|2022-03-29 22:10:50|17087.94|16967.94|17088.68|16968.68|17089.26|16969.26|17087.94|16967.94|9
1648591860000|2022-03-29 22:11:00|17088.58|16968.58|17086.49|16966.49|17088.58|16968.58|17085.9|16965.9|10
1648591870000|2022-03-29 22:11:10|17086.42|16966.42|17085.9|16965.9|17086.57|16966.57|17085.47|16965.47|10
1648591880000|2022-03-29 22:11:20|17086.44|16966.44|17086.93|16966.93|17087.16|16967.16|17086.44|16966.44|9
1648591890000|2022-03-29 22:11:30|17086.77|16966.77|17089.5|16969.5|17089.5|16969.5|17086.77|16966.77|10
1648591900000|2022-03-29 22:11:40|17089.82|16969.82|17089.87|16969.87|17090.42|16970.42|17089.72|16969.72|10
1648591910000|2022-03-29 22:11:50|17089.88|16969.88|17090.97|16970.97|17091.65|16971.65|17089.88|16969.88|10
1648591920000|2022-03-29 22:12:00|17091.05|16971.05|17093.01|16973.01|17093.01|16973.01|17091.05|16971.05|10
1648591930000|2022-03-29 22:12:10|17093.38|16973.38|17094.9|16974.9|17094.9|16974.9|17090.83|16970.83|9
1648591940000|2022-03-29 22:12:20|17094.99|16974.99|17095.12|16975.12|17097.27|16977.27|17094.99|16974.99|9
1648591950000|2022-03-29 22:12:30|17095.09|16975.09|17095.71|16975.71|17095.88|16975.88|17094.94|16974.94|9
1648591960000|2022-03-29 22:12:40|17096.73|16976.73|17099.41|16979.41|17099.41|16979.41|17096.73|16976.73|10
1648591970000|2022-03-29 22:12:50|17099.47|16979.47|17100.39|16980.39|17100.47|16980.47|17099.47|16979.47|10
1648591980000|2022-03-29 22:13:00|17100.06|16980.06|17100.96|16980.96|17100.96|16980.96|17099.56|16979.56|9
1648591990000|2022-03-29 22:13:10|17100.91|16980.91|17100.08|16980.08|17100.91|16980.91|17099.95|16979.95|8
1648592000000|2022-03-29 22:13:20|17099.66|16979.66|17097.07|16977.07|17099.75|16979.75|17097.07|16977.07|10
1648592010000|2022-03-29 22:13:30|17096.65|16976.65|17093.05|16973.05|17096.65|16976.65|17093.02|16973.02|10
1648592020000|2022-03-29 22:13:40|17092.93|16972.93|17091.7|16971.7|17093.02|16973.02|17091.7|16971.7|10
1648592030000|2022-03-29 22:13:50|17090.32|16970.32|17090.36|16970.36|17090.55|16970.55|17090.13|16970.13|10
1648592040000|2022-03-29 22:14:00|17090.68|16970.68|17089.91|16969.91|17090.94|16970.94|17089.91|16969.91|9
1648592050000|2022-03-29 22:14:10|17089.95|16969.95|17088.93|16968.93|17089.95|16969.95|17088.93|16968.93|8
1648592060000|2022-03-29 22:14:20|17088.55|16968.55|17083.17|16963.17|17088.55|16968.55|17083.17|16963.17|10
1648592070000|2022-03-29 22:14:30|17082.43|16962.43|17083.95|16963.95|17083.95|16963.95|17082.32|16962.32|10
1648592080000|2022-03-29 22:14:40|17084.29|16964.29|17082.71|16962.71|17084.29|16964.29|17082.56|16962.56|10
1648592090000|2022-03-29 22:14:50|17082.82|16962.82|17085.76|16965.76|17085.76|16965.76|17082.69|16962.69|9
1648592100000|2022-03-29 22:15:00|17086.05|16966.05|17087.13|16967.13|17087.19|16967.19|17086.05|16966.05|10
1648592110000|2022-03-29 22:15:10|17086.55|16966.55|17086.27|16966.27|17086.99|16966.99|17086.27|16966.27|8
1648592120000|2022-03-29 22:15:20|17085.58|16965.58|17087.2|16967.2|17087.2|16967.2|17084.45|16964.45|9
1648592130000|2022-03-29 22:15:30|17087.28|16967.28|17086.94|16966.94|17087.43|16967.43|17086.77|16966.77|10
1648592140000|2022-03-29 22:15:40|17086.88|16966.88|17086.14|16966.14|17087.57|16967.57|17086.09|16966.09|10
1648592150000|2022-03-29 22:15:50|17086.29|16966.29|17087.33|16967.33|17087.33|16967.33|17086.29|16966.29|10
1648592160000|2022-03-29 22:16:00|17087.75|16967.75|17087.36|16967.36|17087.81|16967.81|17086.79|16966.79|10
1648592170000|2022-03-29 22:16:10|17087.79|16967.79|17089.64|16969.64|17089.9|16969.9|17087.33|16967.33|9
1648592180000|2022-03-29 22:16:20|17089.56|16969.56|17091.59|16971.59|17091.59|16971.59|17089.56|16969.56|7
1648592190000|2022-03-29 22:16:30|17091.55|16971.55|17093.66|16973.66|17093.66|16973.66|17091.55|16971.55|9
1648592200000|2022-03-29 22:16:40|17093.76|16973.76|17095.41|16975.41|17095.41|16975.41|17093.76|16973.76|8
1648592210000|2022-03-29 22:16:50|17095.37|16975.37|17096.89|16976.89|17096.89|16976.89|17095.37|16975.37|10
1648592220000|2022-03-29 22:17:00|17096.8|16976.8|17100.33|16980.33|17100.33|16980.33|17096.8|16976.8|10
1648592230000|2022-03-29 22:17:10|17102.15|16982.15|17103.92|16983.92|17104.14|16984.14|17102.15|16982.15|10
1648592240000|2022-03-29 22:17:20|17104.01|16984.01|17108.95|16988.95|17108.95|16988.95|17104.01|16984.01|10
1648592250000|2022-03-29 22:17:30|17109.81|16989.81|17112.8|16992.8|17112.8|16992.8|17109.81|16989.81|7
1648592260000|2022-03-29 22:17:40|17112.95|16992.95|17115.03|16995.03|17115.03|16995.03|17112.66|16992.66|7
1648592270000|2022-03-29 22:17:50|17116.44|16996.44|17121.12|17001.12|17121.15|17001.15|17116.44|16996.44|10
1648592280000|2022-03-29 22:18:00|17121.86|17001.86|17121.61|17001.61|17121.86|17001.86|17121.06|17001.06|10
1648592290000|2022-03-29 22:18:10|17121.58|17001.58|17122.66|17002.66|17122.66|17002.66|17121.58|17001.58|10
1648592300000|2022-03-29 22:18:20|17122.58|17002.58|17124.92|17004.92|17124.92|17004.92|17122.56|17002.56|9
1648592310000|2022-03-29 22:18:30|17125.74|17005.74|17128.15|17008.15|17128.15|17008.15|17125.74|17005.74|9
1648592320000|2022-03-29 22:18:40|17129.12|17009.12|17128.7|17008.7|17129.52|17009.52|17128.43|17008.43|10
1648592330000|2022-03-29 22:18:50|17128.11|17008.11|17128.48|17008.48|17128.48|17008.48|17127.53|17007.53|10
1648592340000|2022-03-29 22:19:00|17128.33|17008.33|17126.73|17006.73|17128.33|17008.33|17126.22|17006.22|10
1648592350000|2022-03-29 22:19:10|17126.37|17006.37|17123.73|17003.73|17126.37|17006.37|17123.26|17003.26|10
1648592360000|2022-03-29 22:19:20|17123.57|17003.57|17121.72|17001.72|17123.57|17003.57|17121.72|17001.72|9
1648592370000|2022-03-29 22:19:30|17121.08|17001.08|17119.54|16999.54|17121.51|17001.51|17119.54|16999.54|10
1648592380000|2022-03-29 22:19:40|17119.04|16999.04|17110.25|16990.25|17119.04|16999.04|17110.25|16990.25|10
1648592390000|2022-03-29 22:19:50|17110.14|16990.14|17107.27|16987.27|17110.14|16990.14|17106.92|16986.92|10
1648592400000|2022-03-29 22:20:00|17107.15|16987.15|17101.84|16981.84|17107.15|16987.15|17101.77|16981.77|10
1648592410000|2022-03-29 22:20:10|17101.81|16981.81|17101.97|16981.97|17102.5|16982.5|17101.22|16981.22|10
1648592420000|2022-03-29 22:20:20|17101.72|16981.72|17101.78|16981.78|17102.51|16982.51|17100.78|16980.78|10
1648592430000|2022-03-29 22:20:30|17101.52|16981.52|17101.63|16981.63|17102.92|16982.92|17101.52|16981.52|10
1648592440000|2022-03-29 22:20:40|17101.79|16981.79|17098.23|16978.23|17102.39|16982.39|17098.12|16978.12|10
1648592450000|2022-03-29 22:20:50|17097.31|16977.31|17093.42|16973.42|17097.31|16977.31|17093.42|16973.42|10
1648592460000|2022-03-29 22:21:00|17092.91|16972.91|17090.41|16970.41|17092.91|16972.91|17090.41|16970.41|10
1648592470000|2022-03-29 22:21:10|17090.32|16970.32|17084.02|16964.02|17090.32|16970.32|17084.02|16964.02|9
1648592480000|2022-03-29 22:21:20|17084.12|16964.12|17076.89|16956.89|17084.12|16964.12|17076.56|16956.56|10
1648592490000|2022-03-29 22:21:30|17076.66|16956.66|17075.82|16955.82|17076.78|16956.78|17075.82|16955.82|9
1648592500000|2022-03-29 22:21:40|17075.81|16955.81|17077.7|16957.7|17077.92|16957.92|17075.81|16955.81|8
1648592510000|2022-03-29 22:21:50|17077.73|16957.73|17077.08|16957.08|17078.37|16958.37|17077.08|16957.08|9
1648592520000|2022-03-29 22:22:00|17077.24|16957.24|17079.6|16959.6|17079.6|16959.6|17076.9|16956.9|10
1648592530000|2022-03-29 22:22:10|17080.95|16960.95|17082.5|16962.5|17082.63|16962.63|17080.95|16960.95|10
1648592540000|2022-03-29 22:22:20|17082.58|16962.58|17083.52|16963.52|17083.64|16963.64|17082.58|16962.58|9
1648592550000|2022-03-29 22:22:30|17083.56|16963.56|17083.17|16963.17|17084.9|16964.9|17083.17|16963.17|10
1648592560000|2022-03-29 22:22:40|17082.87|16962.87|17078.16|16958.16|17082.87|16962.87|17078.16|16958.16|10
1648592570000|2022-03-29 22:22:50|17077.75|16957.75|17077.13|16957.13|17077.75|16957.75|17076.98|16956.98|10
1648592580000|2022-03-29 22:23:00|17077.07|16957.07|17080.18|16960.18|17080.18|16960.18|17076.29|16956.29|10
1648592590000|2022-03-29 22:23:10|17080.81|16960.81|17085.1|16965.1|17085.1|16965.1|17080.81|16960.81|10
1648592600000|2022-03-29 22:23:20|17084.6|16964.6|17083.33|16963.33|17084.74|16964.74|17082.54|16962.54|10
1648592610000|2022-03-29 22:23:30|17082.9|16962.9|17081.53|16961.53|17082.9|16962.9|17081.53|16961.53|9
1648592620000|2022-03-29 22:23:40|17081.03|16961.03|17081.23|16961.23|17081.33|16961.33|17080.94|16960.94|10
1648592630000|2022-03-29 22:23:50|17081.43|16961.43|17080.6|16960.6|17081.92|16961.92|17080.6|16960.6|10
1648592640000|2022-03-29 22:24:00|17080.34|16960.34|17076.93|16956.93|17080.43|16960.43|17076.93|16956.93|9
1648592650000|2022-03-29 22:24:10|17076.75|16956.75|17072.32|16952.32|17076.75|16956.75|17072.32|16952.32|9
1648592660000|2022-03-29 22:24:20|17072.27|16952.27|17065.44|16945.44|17072.33|16952.33|17065.26|16945.26|10
1648592670000|2022-03-29 22:24:30|17065.25|16945.25|17060.88|16940.88|17065.39|16945.39|17060.61|16940.61|10
1648592680000|2022-03-29 22:24:40|17058.88|16938.88|17058.15|16938.15|17059.3|16939.3|17058.15|16938.15|10
1648592690000|2022-03-29 22:24:50|17058.02|16938.02|17059.35|16939.35|17059.58|16939.58|17058.02|16938.02|10
1648592700000|2022-03-29 22:25:00|17059.23|16939.23|17060.8|16940.8|17060.8|16940.8|17058.27|16938.27|10
1648592710000|2022-03-29 22:25:10|17060.7|16940.7|17059.35|16939.35|17060.7|16940.7|17059.32|16939.32|10
1648592720000|2022-03-29 22:25:20|17059.44|16939.44|17054.8|16934.8|17059.44|16939.44|17054.65|16934.65|10
1648592730000|2022-03-29 22:25:30|17054.9|16934.9|17051.45|16931.45|17054.9|16934.9|17051.42|16931.42|10
1648592740000|2022-03-29 22:25:40|17050.84|16930.84|17049.98|16929.98|17050.84|16930.84|17049.32|16929.32|8
1648592750000|2022-03-29 22:25:50|17050.26|16930.26|17049.4|16929.4|17050.26|16930.26|17048.89|16928.89|10
1648592760000|2022-03-29 22:26:00|17049.06|16929.06|17047.21|16927.21|17049.19|16929.19|17047.09|16927.09|9
1648592770000|2022-03-29 22:26:10|17047.24|16927.24|17046.71|16926.71|17047.26|16927.26|17046.42|16926.42|10
1648592780000|2022-03-29 22:26:20|17046.69|16926.69|17046.97|16926.97|17047.04|16927.04|17045.63|16925.63|10
1648592790000|2022-03-29 22:26:30|17047.12|16927.12|17054.55|16934.55|17054.55|16934.55|17047.12|16927.12|10
1648592800000|2022-03-29 22:26:40|17054.8|16934.8|17055.23|16935.23|17055.51|16935.51|17053.65|16933.65|10
1648592810000|2022-03-29 22:26:50|17055.44|16935.44|17059.06|16939.06|17059.06|16939.06|17055.44|16935.44|9
1648592820000|2022-03-29 22:27:00|17059|16939|17060.34|16940.34|17060.34|16940.34|17058.9|16938.9|9
1648592830000|2022-03-29 22:27:10|17060.71|16940.71|17063.44|16943.44|17063.48|16943.48|17060.71|16940.71|9
1648592840000|2022-03-29 22:27:20|17063.49|16943.49|17070.78|16950.78|17071.04|16951.04|17063.49|16943.49|9
1648592850000|2022-03-29 22:27:30|17070.68|16950.68|17069.73|16949.73|17070.68|16950.68|17069.67|16949.67|9
1648592860000|2022-03-29 22:27:40|17069.43|16949.43|17073.09|16953.09|17073.09|16953.09|17069.09|16949.09|9
1648592870000|2022-03-29 22:27:50|17073.07|16953.07|17073.93|16953.93|17074.52|16954.52|17072.83|16952.83|10
1648592880000|2022-03-29 22:28:00|17073.89|16953.89|17074.95|16954.95|17076.11|16956.11|17073.76|16953.76|9
1648592890000|2022-03-29 22:28:10|17074.09|16954.09|17073.59|16953.59|17074.37|16954.37|17073.59|16953.59|10
1648592900000|2022-03-29 22:28:20|17073.73|16953.73|17074|16954|17074.82|16954.82|17073.73|16953.73|10
1648592910000|2022-03-29 22:28:30|17074.1|16954.1|17075.04|16955.04|17075.17|16955.17|17073.44|16953.44|8
1648592920000|2022-03-29 22:28:40|17074.96|16954.96|17075.54|16955.54|17075.56|16955.56|17074.66|16954.66|10
1648592930000|2022-03-29 22:28:50|17075.72|16955.72|17077.7|16957.7|17077.74|16957.74|17075.27|16955.27|10
1648592940000|2022-03-29 22:29:00|17077.82|16957.82|17076.82|16956.82|17077.82|16957.82|17076.82|16956.82|10
1648592950000|2022-03-29 22:29:10|17077.13|16957.13|17079|16959|17079|16959|17077.13|16957.13|10
1648592960000|2022-03-29 22:29:20|17078.97|16958.97|17079.29|16959.29|17080.18|16960.18|17078.97|16958.97|9
1648592970000|2022-03-29 22:29:30|17079.33|16959.33|17079.26|16959.26|17079.59|16959.59|17079.11|16959.11|9
1648592980000|2022-03-29 22:29:40|17079.28|16959.28|17078.9|16958.9|17079.32|16959.32|17078.46|16958.46|8
1648592990000|2022-03-29 22:29:50|17078.45|16958.45|17078.47|16958.47|17078.89|16958.89|17078.43|16958.43|10
1648593000000|2022-03-29 22:30:00|17078.58|16958.58|17079.25|16959.25|17079.25|16959.25|17078.52|16958.52|9
1648593010000|2022-03-29 22:30:10|17079.62|16959.62|17082.38|16962.38|17082.61|16962.61|17079.62|16959.62|9
1648593020000|2022-03-29 22:30:20|17082.42|16962.42|17085.46|16965.46|17085.46|16965.46|17082.42|16962.42|10
1648593030000|2022-03-29 22:30:30|17085.96|16965.96|17086.86|16966.86|17087.34|16967.34|17085.96|16965.96|9
1648593040000|2022-03-29 22:30:40|17087.3|16967.3|17090.88|16970.88|17090.88|16970.88|17087.3|16967.3|10
1648593050000|2022-03-29 22:30:50|17090.79|16970.79|17093.43|16973.43|17093.43|16973.43|17090.79|16970.79|10
1648593060000|2022-03-29 22:31:00|17093.86|16973.86|17096.8|16976.8|17096.8|16976.8|17093.82|16973.82|8
1648593070000|2022-03-29 22:31:10|17096.09|16976.09|17098.86|16978.86|17098.86|16978.86|17095.67|16975.67|10
1648593080000|2022-03-29 22:31:20|17098.98|16978.98|17100.83|16980.83|17100.83|16980.83|17098.98|16978.98|10
1648593090000|2022-03-29 22:31:30|17100.75|16980.75|17102.84|16982.84|17102.84|16982.84|17100.64|16980.64|8
1648593100000|2022-03-29 22:31:40|17102.83|16982.83|17104.23|16984.23|17104.23|16984.23|17101.7|16981.7|10
1648593110000|2022-03-29 22:31:50|17103.7|16983.7|17100.88|16980.88|17103.78|16983.78|17100.88|16980.88|10
1648593120000|2022-03-29 22:32:00|17100.28|16980.28|17094.62|16974.62|17100.28|16980.28|17094.62|16974.62|10
1648593130000|2022-03-29 22:32:10|17094.53|16974.53|17092.95|16972.95|17094.53|16974.53|17092.7|16972.7|10
1648593140000|2022-03-29 22:32:20|17091.89|16971.89|17090.93|16970.93|17092.82|16972.82|17090.93|16970.93|9
1648593150000|2022-03-29 22:32:30|17089.91|16969.91|17084.61|16964.61|17089.92|16969.92|17084.61|16964.61|9
1648593160000|2022-03-29 22:32:40|17084.1|16964.1|17079.76|16959.76|17084.1|16964.1|17079.67|16959.67|9
1648593170000|2022-03-29 22:32:50|17079.55|16959.55|17073.69|16953.69|17079.7|16959.7|17073.69|16953.69|10
1648593180000|2022-03-29 22:33:00|17073.19|16953.19|17065.79|16945.79|17073.33|16953.33|17065.79|16945.79|10
1648593190000|2022-03-29 22:33:10|17066.01|16946.01|17060.61|16940.61|17066.01|16946.01|17060.61|16940.61|10
1648593200000|2022-03-29 22:33:20|17061.28|16941.28|17053.92|16933.92|17061.28|16941.28|17053.92|16933.92|10
1648593210000|2022-03-29 22:33:30|17054.47|16934.47|17042.03|16922.03|17054.47|16934.47|17042.03|16922.03|10
1648593220000|2022-03-29 22:33:40|17041.61|16921.61|17036.31|16916.31|17041.61|16921.61|17036.31|16916.31|10
1648593230000|2022-03-29 22:33:50|17035.83|16915.83|17032.51|16912.51|17035.83|16915.83|17032.32|16912.32|9
1648593240000|2022-03-29 22:34:00|17032.56|16912.56|17027.63|16907.63|17032.56|16912.56|17027.49|16907.49|10
1648593250000|2022-03-29 22:34:10|17027.45|16907.45|17024.3|16904.3|17027.45|16907.45|17024|16904|10
1648593260000|2022-03-29 22:34:20|17023.98|16903.98|17012.33|16892.33|17023.98|16903.98|17012.33|16892.33|10
1648593270000|2022-03-29 22:34:30|17011.11|16891.11|17006.11|16886.11|17011.11|16891.11|17006.04|16886.04|10
1648593280000|2022-03-29 22:34:40|17005.76|16885.76|16999.97|16879.97|17005.76|16885.76|16999.97|16879.97|10
1648593290000|2022-03-29 22:34:50|16999.18|16879.18|16991.23|16871.23|16999.18|16879.18|16991.23|16871.23|10
1648593300000|2022-03-29 22:35:00|16990.63|16870.63|16999.13|16879.13|16999.13|16879.13|16990.63|16870.63|10
1648593310000|2022-03-29 22:35:10|16999.11|16879.11|16999.02|16879.02|17000.65|16880.65|16998.59|16878.59|10
1648593320000|2022-03-29 22:35:20|16998.9|16878.9|17004.99|16884.99|17004.99|16884.99|16998.9|16878.9|10
1648593330000|2022-03-29 22:35:30|17005.48|16885.48|17011.11|16891.11|17011.11|16891.11|17005.31|16885.31|10
1648593340000|2022-03-29 22:35:40|17012.81|16892.81|17020.86|16900.86|17020.86|16900.86|17012.81|16892.81|10
1648593350000|2022-03-29 22:35:50|17021.03|16901.03|17024.31|16904.31|17024.55|16904.55|17020.4|16900.4|10
1648593360000|2022-03-29 22:36:00|17023.9|16903.9|17022.51|16902.51|17023.9|16903.9|17022.51|16902.51|10
1648593370000|2022-03-29 22:36:10|17022.43|16902.43|17017.51|16897.51|17022.72|16902.72|17017.51|16897.51|10
1648593380000|2022-03-29 22:36:20|17017.32|16897.32|17013.32|16893.32|17017.32|16897.32|17012.77|16892.77|10
1648593390000|2022-03-29 22:36:30|17013.33|16893.33|17016.78|16896.78|17016.78|16896.78|17012.94|16892.94|10
1648593400000|2022-03-29 22:36:40|17017.18|16897.18|17021.45|16901.45|17021.54|16901.54|17015.9|16895.9|10
1648593410000|2022-03-29 22:36:50|17022.14|16902.14|17028.4|16908.4|17028.4|16908.4|17021.91|16901.91|10
1648593420000|2022-03-29 22:37:00|17028.77|16908.77|17031.23|16911.23|17031.23|16911.23|17028.68|16908.68|10
1648593430000|2022-03-29 22:37:10|17031.3|16911.3|17029.81|16909.81|17031.3|16911.3|17029.81|16909.81|10
1648593440000|2022-03-29 22:37:20|17029.62|16909.62|17024.01|16904.01|17029.62|16909.62|17023.83|16903.83|10
1648593450000|2022-03-29 22:37:30|17024.41|16904.41|17030.33|16910.33|17030.33|16910.33|17024.41|16904.41|10
1648593460000|2022-03-29 22:37:40|17032.3|16912.3|17038.91|16918.91|17038.91|16918.91|17032.3|16912.3|10
1648593470000|2022-03-29 22:37:50|17039.06|16919.06|17044.22|16924.22|17044.61|16924.61|17038.99|16918.99|10
1648593480000|2022-03-29 22:38:00|17044.25|16924.25|17063.25|16943.25|17063.25|16943.25|17044.25|16924.25|10
1648593490000|2022-03-29 22:38:10|17063.44|16943.44|17071.96|16951.96|17071.96|16951.96|17063.44|16943.44|10
1648593500000|2022-03-29 22:38:20|17074.32|16954.32|17084.02|16964.02|17084.04|16964.04|17074.32|16954.32|10
1648593510000|2022-03-29 22:38:30|17084.3|16964.3|17089.78|16969.78|17089.78|16969.78|17084.3|16964.3|10
1648593520000|2022-03-29 22:38:40|17090.34|16970.34|17109.19|16989.19|17109.19|16989.19|17090.34|16970.34|10
1648593530000|2022-03-29 22:38:50|17109.22|16989.22|17113.35|16993.35|17113.35|16993.35|17109.02|16989.02|10
1648593540000|2022-03-29 22:39:00|17112.93|16992.93|17118.3|16998.3|17119.45|16999.45|17112.93|16992.93|10
1648593550000|2022-03-29 22:39:10|17118.41|16998.41|17119.08|16999.08|17120.4|17000.4|17117.95|16997.95|9
1648593560000|2022-03-29 22:39:20|17118.54|16998.54|17120.7|17000.7|17120.7|17000.7|17118.18|16998.18|10
1648593570000|2022-03-29 22:39:30|17121.18|17001.18|17123.99|17003.99|17124.04|17004.04|17121.18|17001.18|10
1648593580000|2022-03-29 22:39:40|17123.86|17003.86|17125.06|17005.06|17125.06|17005.06|17123.86|17003.86|9
1648593590000|2022-03-29 22:39:50|17125.13|17005.13|17124.47|17004.47|17125.14|17005.14|17124.27|17004.27|8
1648593600000|2022-03-29 22:40:00|17124.65|17004.65|17123.86|17003.86|17125.07|17005.07|17123.74|17003.74|10
1648593610000|2022-03-29 22:40:10|17125.49|17005.49|17125.36|17005.36|17125.79|17005.79|17125.18|17005.18|10
1648593620000|2022-03-29 22:40:20|17125.16|17005.16|17118.2|16998.2|17125.16|17005.16|17118.2|16998.2|10
1648593630000|2022-03-29 22:40:30|17118.39|16998.39|17116.9|16996.9|17118.44|16998.44|17116.9|16996.9|10
1648593640000|2022-03-29 22:40:40|17116.96|16996.96|17112.88|16992.88|17116.96|16996.96|17112.79|16992.79|10
1648593650000|2022-03-29 22:40:50|17112.99|16992.99|17111.27|16991.27|17113.16|16993.16|17110.96|16990.96|9
1648593660000|2022-03-29 22:41:00|17111.47|16991.47|17115.08|16995.08|17115.08|16995.08|17110.99|16990.99|10
1648593670000|2022-03-29 22:41:10|17115.3|16995.3|17119.11|16999.11|17119.11|16999.11|17115.26|16995.26|10
1648593680000|2022-03-29 22:41:20|17119.24|16999.24|17126.81|17006.81|17126.81|17006.81|17119.24|16999.24|10
1648593690000|2022-03-29 22:41:30|17126.2|17006.2|17130.23|17010.23|17130.23|17010.23|17126.2|17006.2|9
1648593700000|2022-03-29 22:41:40|17131.58|17011.58|17138.15|17018.15|17138.59|17018.59|17131.58|17011.58|10
1648593710000|2022-03-29 22:41:50|17138.59|17018.59|17145.28|17025.28|17145.4|17025.4|17138.59|17018.59|10
1648593720000|2022-03-29 22:42:00|17144.51|17024.51|17139.97|17019.97|17144.55|17024.55|17139.97|17019.97|10
1648593730000|2022-03-29 22:42:10|17140.25|17020.25|17139.57|17019.57|17141.01|17021.01|17138.86|17018.86|10
1648593740000|2022-03-29 22:42:20|17139.7|17019.7|17136.66|17016.66|17139.7|17019.7|17136.66|17016.66|9
1648593750000|2022-03-29 22:42:30|17136.3|17016.3|17136.91|17016.91|17137.32|17017.32|17136.3|17016.3|9
1648593760000|2022-03-29 22:42:40|17137.19|17017.19|17136.13|17016.13|17137.85|17017.85|17136.03|17016.03|9
1648593770000|2022-03-29 22:42:50|17136.42|17016.42|17136.72|17016.72|17136.72|17016.72|17136.21|17016.21|9
1648593780000|2022-03-29 22:43:00|17136.48|17016.48|17134.59|17014.59|17136.48|17016.48|17134.59|17014.59|9
1648593790000|2022-03-29 22:43:10|17134.57|17014.57|17134.02|17014.02|17135.72|17015.72|17134.02|17014.02|8
1648593800000|2022-03-29 22:43:20|17134.12|17014.12|17132.17|17012.17|17134.54|17014.54|17132.17|17012.17|10
1648593810000|2022-03-29 22:43:30|17132.3|17012.3|17131.5|17011.5|17132.51|17012.51|17131.5|17011.5|10
1648593820000|2022-03-29 22:43:40|17132.28|17012.28|17132.87|17012.87|17132.88|17012.88|17131.84|17011.84|10
1648593830000|2022-03-29 22:43:50|17132.88|17012.88|17132.65|17012.65|17132.88|17012.88|17132.47|17012.47|7
1648593840000|2022-03-29 22:44:00|17132.81|17012.81|17135.42|17015.42|17135.62|17015.62|17132.62|17012.62|10
1648593850000|2022-03-29 22:44:10|17135.51|17015.51|17134.24|17014.24|17135.66|17015.66|17134.24|17014.24|10
1648593860000|2022-03-29 22:44:20|17134.57|17014.57|17136.63|17016.63|17136.78|17016.78|17134.57|17014.57|10
1648593870000|2022-03-29 22:44:30|17136.71|17016.71|17137.21|17017.21|17137.84|17017.84|17136.49|17016.49|9
1648593880000|2022-03-29 22:44:40|17136.39|17016.39|17133.54|17013.54|17136.39|17016.39|17133.54|17013.54|9
1648593890000|2022-03-29 22:44:50|17133.66|17013.66|17123.19|17003.19|17133.66|17013.66|17123.19|17003.19|10
1648593900000|2022-03-29 22:45:00|17123.64|17003.64|17117.41|16997.41|17123.92|17003.92|17117.31|16997.31|10
1648593910000|2022-03-29 22:45:10|17115.27|16995.27|17121|17001|17121|17001|17114.99|16994.99|10
1648593920000|2022-03-29 22:45:20|17121.37|17001.37|17129.81|17009.81|17129.81|17009.81|17121.3|17001.3|9
1648593930000|2022-03-29 22:45:30|17131.01|17011.01|17131.58|17011.58|17131.92|17011.92|17130.58|17010.58|10
1648593940000|2022-03-29 22:45:40|17131.53|17011.53|17129.66|17009.66|17131.53|17011.53|17128.9|17008.9|10
1648593950000|2022-03-29 22:45:50|17130.01|17010.01|17131.46|17011.46|17131.46|17011.46|17129.4|17009.4|9
1648593960000|2022-03-29 22:46:00|17131.24|17011.24|17137.56|17017.56|17137.56|17017.56|17131.24|17011.24|10
1648593970000|2022-03-29 22:46:10|17137.71|17017.71|17141.34|17021.34|17141.34|17021.34|17137.35|17017.35|10
1648593980000|2022-03-29 22:46:20|17142.01|17022.01|17143.78|17023.78|17144.08|17024.08|17142.01|17022.01|9
1648593990000|2022-03-29 22:46:30|17143.82|17023.82|17144.53|17024.53|17144.55|17024.55|17143.53|17023.53|8
1648594000000|2022-03-29 22:46:40|17146.59|17026.59|17155.54|17035.54|17155.54|17035.54|17146.59|17026.59|10
1648594010000|2022-03-29 22:46:50|17155.58|17035.58|17157.23|17037.23|17158.05|17038.05|17155.58|17035.58|10
1648594020000|2022-03-29 22:47:00|17157.6|17037.6|17156.26|17036.26|17157.61|17037.61|17156.26|17036.26|10
1648594030000|2022-03-29 22:47:10|17156.9|17036.9|17157.84|17037.84|17158.65|17038.65|17156.9|17036.9|8
1648594040000|2022-03-29 22:47:20|17157.89|17037.89|17154.65|17034.65|17157.89|17037.89|17154.65|17034.65|10
1648594050000|2022-03-29 22:47:30|17155.16|17035.16|17154.92|17034.92|17155.22|17035.22|17154.24|17034.24|9
1648594060000|2022-03-29 22:47:40|17155.44|17035.44|17156.8|17036.8|17157|17037|17155.44|17035.44|9
1648594070000|2022-03-29 22:47:50|17156.77|17036.77|17154.81|17034.81|17156.77|17036.77|17154.81|17034.81|8
1648594080000|2022-03-29 22:48:00|17154.86|17034.86|17153.79|17033.79|17154.86|17034.86|17153.73|17033.73|10
1648594090000|2022-03-29 22:48:10|17153.81|17033.81|17154.02|17034.02|17154.06|17034.06|17153.78|17033.78|9
1648594100000|2022-03-29 22:48:20|17154.01|17034.01|17153.05|17033.05|17154.01|17034.01|17153.05|17033.05|9
1648594110000|2022-03-29 22:48:30|17154.05|17034.05|17153.54|17033.54|17154.05|17034.05|17153.27|17033.27|9
1648594120000|2022-03-29 22:48:40|17152.9|17032.9|17154.1|17034.1|17154.18|17034.18|17152.9|17032.9|10
1648594130000|2022-03-29 22:48:50|17154.55|17034.55|17155.89|17035.89|17155.89|17035.89|17154.55|17034.55|10
1648594140000|2022-03-29 22:49:00|17156.01|17036.01|17155.35|17035.35|17156.47|17036.47|17155.35|17035.35|10
1648594150000|2022-03-29 22:49:10|17155.88|17035.88|17157.33|17037.33|17157.33|17037.33|17155.88|17035.88|10
1648594160000|2022-03-29 22:49:20|17157.97|17037.97|17159.65|17039.65|17159.65|17039.65|17157.93|17037.93|8
1648594170000|2022-03-29 22:49:30|17160.86|17040.86|17160.78|17040.78|17162.47|17042.47|17160.63|17040.63|10
1648594180000|2022-03-29 22:49:40|17159.96|17039.96|17158.62|17038.62|17159.96|17039.96|17158.58|17038.58|10
1648594190000|2022-03-29 22:49:50|17158.65|17038.65|17158.46|17038.46|17158.77|17038.77|17157.88|17037.88|8
1648594200000|2022-03-29 22:50:00|17158.18|17038.18|17155.31|17035.31|17158.41|17038.41|17155.14|17035.14|9
1648594210000|2022-03-29 22:50:10|17155.37|17035.37|17153.24|17033.24|17155.37|17035.37|17153.24|17033.24|10
1648594220000|2022-03-29 22:50:20|17153.38|17033.38|17153.92|17033.92|17153.92|17033.92|17153.21|17033.21|9
1648594230000|2022-03-29 22:50:30|17153.95|17033.95|17153.66|17033.66|17154.09|17034.09|17153.66|17033.66|8
1648594240000|2022-03-29 22:50:40|17153.69|17033.69|17152.12|17032.12|17154.31|17034.31|17152.12|17032.12|8
1648594250000|2022-03-29 22:50:50|17152.14|17032.14|17150.97|17030.97|17152.14|17032.14|17150.97|17030.97|10
1648594260000|2022-03-29 22:51:00|17150.93|17030.93|17148.66|17028.66|17151.28|17031.28|17148.66|17028.66|9
1648594270000|2022-03-29 22:51:10|17149.14|17029.14|17150.57|17030.57|17150.84|17030.84|17148.85|17028.85|10
1648594280000|2022-03-29 22:51:20|17150.69|17030.69|17153.09|17033.09|17153.09|17033.09|17150.69|17030.69|6
1648594290000|2022-03-29 22:51:30|17153.24|17033.24|17156.97|17036.97|17156.97|17036.97|17153.24|17033.24|10
1648594300000|2022-03-29 22:51:40|17157.91|17037.91|17161.12|17041.12|17161.12|17041.12|17157.91|17037.91|10
1648594310000|2022-03-29 22:51:50|17161.11|17041.11|17163.52|17043.52|17163.52|17043.52|17161.11|17041.11|9
1648594320000|2022-03-29 22:52:00|17163.98|17043.98|17165.13|17045.13|17165.67|17045.67|17163.98|17043.98|10
1648594330000|2022-03-29 22:52:10|17164.72|17044.72|17165.12|17045.12|17165.12|17045.12|17164.57|17044.57|10
1648594340000|2022-03-29 22:52:20|17165.05|17045.05|17164.67|17044.67|17165.05|17045.05|17164.44|17044.44|10
1648594350000|2022-03-29 22:52:30|17164.65|17044.65|17165.02|17045.02|17165.34|17045.34|17164.65|17044.65|9
1648594360000|2022-03-29 22:52:40|17165.07|17045.07|17164.56|17044.56|17165.9|17045.9|17164.04|17044.04|9
1648594370000|2022-03-29 22:52:50|17164.47|17044.47|17166.56|17046.56|17166.56|17046.56|17164.47|17044.47|10
1648594380000|2022-03-29 22:53:00|17166.52|17046.52|17167.13|17047.13|17167.13|17047.13|17166.19|17046.19|10
1648594390000|2022-03-29 22:53:10|17166.87|17046.87|17164.84|17044.84|17166.87|17046.87|17164.84|17044.84|10
1648594400000|2022-03-29 22:53:20|17164.76|17044.76|17163.25|17043.25|17164.93|17044.93|17163.14|17043.14|9
1648594410000|2022-03-29 22:53:30|17163.63|17043.63|17161.91|17041.91|17163.71|17043.71|17161.91|17041.91|9
1648594420000|2022-03-29 22:53:40|17161.63|17041.63|17160.32|17040.32|17161.63|17041.63|17160.32|17040.32|7
1648594430000|2022-03-29 22:53:50|17160.22|17040.22|17162.26|17042.26|17162.26|17042.26|17159.85|17039.85|10
1648594440000|2022-03-29 22:54:00|17162.59|17042.59|17160.98|17040.98|17163.01|17043.01|17160.98|17040.98|9
1648594450000|2022-03-29 22:54:10|17160.4|17040.4|17159.32|17039.32|17160.4|17040.4|17159.25|17039.25|8
1648594460000|2022-03-29 22:54:20|17159.13|17039.13|17157.85|17037.85|17159.13|17039.13|17157.85|17037.85|9
1648594470000|2022-03-29 22:54:30|17157.7|17037.7|17157.91|17037.91|17158.27|17038.27|17157.45|17037.45|9
1648594480000|2022-03-29 22:54:40|17157.29|17037.29|17157.85|17037.85|17157.93|17037.93|17157.29|17037.29|10
1648594490000|2022-03-29 22:54:50|17157.69|17037.69|17159.7|17039.7|17159.74|17039.74|17157.68|17037.68|10
1648594500000|2022-03-29 22:55:00|17159.9|17039.9|17161.2|17041.2|17161.36|17041.36|17159.9|17039.9|10
1648594510000|2022-03-29 22:55:10|17161.23|17041.23|17160.17|17040.17|17161.29|17041.29|17160.17|17040.17|10
1648594520000|2022-03-29 22:55:20|17160.06|17040.06|17160.22|17040.22|17160.44|17040.44|17160.06|17040.06|9
1648594530000|2022-03-29 22:55:30|17158.74|17038.74|17156.69|17036.69|17158.92|17038.92|17156.69|17036.69|10
1648594540000|2022-03-29 22:55:40|17156.49|17036.49|17155.82|17035.82|17156.49|17036.49|17155.81|17035.81|10
1648594550000|2022-03-29 22:55:50|17154.36|17034.36|17154.01|17034.01|17154.36|17034.36|17153.68|17033.68|9
1648594560000|2022-03-29 22:56:00|17154.11|17034.11|17154.2|17034.2|17154.2|17034.2|17154.02|17034.02|5
1648594570000|2022-03-29 22:56:10|17154.21|17034.21|17154.7|17034.7|17154.7|17034.7|17154.04|17034.04|10
1648594580000|2022-03-29 22:56:20|17154.22|17034.22|17153.51|17033.51|17154.24|17034.24|17153.19|17033.19|10
1648594590000|2022-03-29 22:56:30|17153.65|17033.65|17152.36|17032.36|17153.65|17033.65|17152.06|17032.06|9
1648594600000|2022-03-29 22:56:40|17152.5|17032.5|17153.16|17033.16|17153.19|17033.19|17152.5|17032.5|10
1648594610000|2022-03-29 22:56:50|17153.29|17033.29|17151.07|17031.07|17153.29|17033.29|17151.03|17031.03|10
1648594620000|2022-03-29 22:57:00|17151.02|17031.02|17151.11|17031.11|17151.43|17031.43|17150.6|17030.6|10
1648594630000|2022-03-29 22:57:10|17150.63|17030.63|17152.46|17032.46|17152.46|17032.46|17150.63|17030.63|9
1648594640000|2022-03-29 22:57:20|17152.84|17032.84|17152.94|17032.94|17153.85|17033.85|17152.84|17032.84|10
1648594650000|2022-03-29 22:57:30|17152.9|17032.9|17155.52|17035.52|17155.56|17035.56|17152.74|17032.74|10
1648594660000|2022-03-29 22:57:40|17155.5|17035.5|17155.61|17035.61|17155.72|17035.72|17154.93|17034.93|9
1648594670000|2022-03-29 22:57:50|17155.47|17035.47|17154.89|17034.89|17156.19|17036.19|17154.24|17034.24|10
1648594680000|2022-03-29 22:58:00|17155|17035|17155.79|17035.79|17155.79|17035.79|17154.73|17034.73|9
1648594690000|2022-03-29 22:58:10|17156.55|17036.55|17159.06|17039.06|17159.06|17039.06|17156.55|17036.55|8
1648594700000|2022-03-29 22:58:20|17159.8|17039.8|17160.22|17040.22|17160.22|17040.22|17159.06|17039.06|9
1648594710000|2022-03-29 22:58:30|17160.37|17040.37|17162.69|17042.69|17162.69|17042.69|17159.86|17039.86|10
1648594720000|2022-03-29 22:58:40|17163.45|17043.45|17163.43|17043.43|17165.21|17045.21|17163.43|17043.43|9
1648594730000|2022-03-29 22:58:50|17162.74|17042.74|17161.1|17041.1|17162.74|17042.74|17161.1|17041.1|10
1648594740000|2022-03-29 22:59:00|17160.96|17040.96|17157.77|17037.77|17160.96|17040.96|17157.77|17037.77|10
1648594750000|2022-03-29 22:59:10|17156.85|17036.85|17154.29|17034.29|17156.85|17036.85|17154.29|17034.29|10
1648594760000|2022-03-29 22:59:20|17153.81|17033.81|17154.72|17034.72|17154.72|17034.72|17153.81|17033.81|10
1648594770000|2022-03-29 22:59:30|17155.19|17035.19|17153.97|17033.97|17155.19|17035.19|17153.97|17033.97|10
1648594780000|2022-03-29 22:59:40|17153.47|17033.47|17151.62|17031.62|17153.59|17033.59|17151.36|17031.36|9
1648594790000|2022-03-29 22:59:50|17150.83|17030.83|17150.83|17030.83|17150.83|17030.83|17149.26|17029.26|9
1648594800000|2022-03-29 23:00:00|17151.23|17031.23|17149.81|17029.81|17151.33|17031.33|17149.75|17029.75|10
1648594810000|2022-03-29 23:00:10|17149.5|17029.5|17147.26|17027.26|17149.5|17029.5|17147.26|17027.26|10
1648594820000|2022-03-29 23:00:20|17146.88|17026.88|17146.18|17026.18|17147.57|17027.57|17146.18|17026.18|10
1648594830000|2022-03-29 23:00:30|17146.02|17026.02|17143.78|17023.78|17146.2|17026.2|17143.78|17023.78|9
1648594840000|2022-03-29 23:00:40|17143.57|17023.57|17142.93|17022.93|17143.6|17023.6|17142.64|17022.64|9
1648594850000|2022-03-29 23:00:50|17143.19|17023.19|17143.95|17023.95|17144.21|17024.21|17143.19|17023.19|10
1648594860000|2022-03-29 23:01:00|17144.5|17024.5|17145.16|17025.16|17145.47|17025.47|17144.5|17024.5|10
1648594870000|2022-03-29 23:01:10|17145.2|17025.2|17145.24|17025.24|17145.48|17025.48|17144.94|17024.94|10
1648594880000|2022-03-29 23:01:20|17145.27|17025.27|17144.97|17024.97|17145.29|17025.29|17144.51|17024.51|7
1648594890000|2022-03-29 23:01:30|17144.81|17024.81|17145.15|17025.15|17145.4|17025.4|17144.81|17024.81|9
1648594900000|2022-03-29 23:01:40|17145.12|17025.12|17145.03|17025.03|17145.15|17025.15|17144.9|17024.9|10
1648594910000|2022-03-29 23:01:50|17144.69|17024.69|17147.36|17027.36|17147.71|17027.71|17144.64|17024.64|10
1648594920000|2022-03-29 23:02:00|17147.28|17027.28|17150.55|17030.55|17150.55|17030.55|17147.28|17027.28|8
1648594930000|2022-03-29 23:02:10|17150.45|17030.45|17150.58|17030.58|17150.67|17030.67|17149.75|17029.75|10
1648594940000|2022-03-29 23:02:20|17150.37|17030.37|17151.11|17031.11|17151.73|17031.73|17150.23|17030.23|10
1648594950000|2022-03-29 23:02:30|17150.93|17030.93|17150.93|17030.93|17150.93|17030.93|17150.93|17030.93|1
1648595340000|2022-03-29 23:09:00|17125.46|17005.46|17126.03|17006.03|17126.03|17006.03|17125.46|17005.46|3
1648595350000|2022-03-29 23:09:10|17125.79|17005.79|17127.91|17007.91|17127.91|17007.91|17125.79|17005.79|10
1648595360000|2022-03-29 23:09:20|17129.4|17009.4|17130.59|17010.59|17130.59|17010.59|17129.4|17009.4|8
1648595370000|2022-03-29 23:09:30|17131.46|17011.46|17132.43|17012.43|17132.62|17012.62|17131.46|17011.46|10
1648595380000|2022-03-29 23:09:40|17132.26|17012.26|17131.96|17011.96|17132.26|17012.26|17131.51|17011.51|10
1648595390000|2022-03-29 23:09:50|17132.08|17012.08|17130.94|17010.94|17132.27|17012.27|17130.94|17010.94|8
1648595400000|2022-03-29 23:10:00|17130.79|17010.79|17130.32|17010.32|17130.79|17010.79|17130|17010|9
1648595410000|2022-03-29 23:10:10|17130.13|17010.13|17130.39|17010.39|17130.5|17010.5|17129.87|17009.87|9
1648595420000|2022-03-29 23:10:20|17130.55|17010.55|17131.41|17011.41|17131.41|17011.41|17130.52|17010.52|9
1648595430000|2022-03-29 23:10:30|17131.59|17011.59|17132.59|17012.59|17132.59|17012.59|17131.59|17011.59|9
1648595440000|2022-03-29 23:10:40|17132.8|17012.8|17133.46|17013.46|17133.48|17013.48|17132.8|17012.8|9
1648595450000|2022-03-29 23:10:50|17133.38|17013.38|17135.08|17015.08|17135.08|17015.08|17133.38|17013.38|10
1648595460000|2022-03-29 23:11:00|17135.13|17015.13|17134.94|17014.94|17135.9|17015.9|17134.94|17014.94|10
1648595470000|2022-03-29 23:11:10|17134.96|17014.96|17134.46|17014.46|17134.96|17014.96|17134.31|17014.31|9
1648595480000|2022-03-29 23:11:20|17134.36|17014.36|17136.74|17016.74|17136.74|17016.74|17134.36|17014.36|7
1648595490000|2022-03-29 23:11:30|17136.67|17016.67|17138.9|17018.9|17139.09|17019.09|17136.67|17016.67|10
1648595500000|2022-03-29 23:11:40|17139.34|17019.34|17139.64|17019.64|17139.69|17019.69|17139.34|17019.34|9
1648595510000|2022-03-29 23:11:50|17139.68|17019.68|17139.75|17019.75|17139.96|17019.96|17139.65|17019.65|10
1648595520000|2022-03-29 23:12:00|17139.77|17019.77|17139.97|17019.97|17140.15|17020.15|17139.77|17019.77|7
1648595530000|2022-03-29 23:12:10|17139.98|17019.98|17138.16|17018.16|17140.05|17020.05|17138.16|17018.16|8
1648595540000|2022-03-29 23:12:20|17138.09|17018.09|17138.79|17018.79|17138.83|17018.83|17137.75|17017.75|9
1648595550000|2022-03-29 23:12:30|17139.14|17019.14|17144.82|17024.82|17144.82|17024.82|17139.14|17019.14|10
1648595560000|2022-03-29 23:12:40|17144.99|17024.99|17145.53|17025.53|17145.53|17025.53|17144.99|17024.99|8
1648595570000|2022-03-29 23:12:50|17145.56|17025.56|17145.59|17025.59|17145.82|17025.82|17145.47|17025.47|8
1648595580000|2022-03-29 23:13:00|17145.67|17025.67|17147|17027|17147|17027|17145.59|17025.59|10
1648595590000|2022-03-29 23:13:10|17147.55|17027.55|17146.92|17026.92|17147.77|17027.77|17146.49|17026.49|10
1648595600000|2022-03-29 23:13:20|17146.74|17026.74|17145.5|17025.5|17146.74|17026.74|17145.5|17025.5|8
1648595610000|2022-03-29 23:13:30|17145.42|17025.42|17144.67|17024.67|17145.45|17025.45|17144.6|17024.6|8
1648595620000|2022-03-29 23:13:40|17144.53|17024.53|17145.51|17025.51|17145.51|17025.51|17143.96|17023.96|10
1648595630000|2022-03-29 23:13:50|17145.84|17025.84|17148.53|17028.53|17148.53|17028.53|17145.84|17025.84|10
1648595640000|2022-03-29 23:14:00|17148.7|17028.7|17150.23|17030.23|17150.23|17030.23|17148.7|17028.7|10
1648595650000|2022-03-29 23:14:10|17150.4|17030.4|17148.32|17028.32|17150.4|17030.4|17148.32|17028.32|10
1648595660000|2022-03-29 23:14:20|17148.01|17028.01|17147.4|17027.4|17148.01|17028.01|17147.27|17027.27|10
1648595670000|2022-03-29 23:14:30|17147.11|17027.11|17147.11|17027.11|17147.11|17027.11|17146.94|17026.94|10
1648595680000|2022-03-29 23:14:40|17147.15|17027.15|17148.21|17028.21|17148.34|17028.34|17147.15|17027.15|10
1648595690000|2022-03-29 23:14:50|17148.22|17028.22|17149.54|17029.54|17149.54|17029.54|17148.22|17028.22|9
1648595700000|2022-03-29 23:15:00|17149.49|17029.49|17149.42|17029.42|17149.67|17029.67|17149.23|17029.23|9
1648595710000|2022-03-29 23:15:10|17149.27|17029.27|17148.09|17028.09|17149.34|17029.34|17148.06|17028.06|10
1648595720000|2022-03-29 23:15:20|17148.07|17028.07|17150.75|17030.75|17150.75|17030.75|17148.07|17028.07|10
1648595730000|2022-03-29 23:15:30|17150.81|17030.81|17154.71|17034.71|17154.71|17034.71|17150.61|17030.61|9
1648595740000|2022-03-29 23:15:40|17154.88|17034.88|17156.28|17036.28|17156.5|17036.5|17154.88|17034.88|10
1648595750000|2022-03-29 23:15:50|17156.13|17036.13|17156.47|17036.47|17156.89|17036.89|17156.13|17036.13|9
1648595760000|2022-03-29 23:16:00|17156.52|17036.52|17157.52|17037.52|17157.52|17037.52|17156.52|17036.52|9
1648595770000|2022-03-29 23:16:10|17158.06|17038.06|17157.78|17037.78|17158.06|17038.06|17157.31|17037.31|9
1648595780000|2022-03-29 23:16:20|17158.48|17038.48|17158.83|17038.83|17159.78|17039.78|17158.48|17038.48|10
1648595790000|2022-03-29 23:16:30|17158.97|17038.97|17160.42|17040.42|17160.42|17040.42|17158.97|17038.97|10
1648595800000|2022-03-29 23:16:40|17161.77|17041.77|17162.21|17042.21|17162.25|17042.25|17161.77|17041.77|9
1648595810000|2022-03-29 23:16:50|17162.22|17042.22|17164.22|17044.22|17164.22|17044.22|17162.22|17042.22|8
1648595820000|2022-03-29 23:17:00|17164.16|17044.16|17166.57|17046.57|17166.64|17046.64|17164.02|17044.02|10
1648595830000|2022-03-29 23:17:10|17166.41|17046.41|17166.55|17046.55|17166.55|17046.55|17165.34|17045.34|8
1648595840000|2022-03-29 23:17:20|17166.23|17046.23|17166.39|17046.39|17166.7|17046.7|17166.18|17046.18|10
1648595850000|2022-03-29 23:17:30|17166.59|17046.59|17167.81|17047.81|17167.81|17047.81|17166.41|17046.41|7
1648595860000|2022-03-29 23:17:40|17167.88|17047.88|17169.94|17049.94|17170.12|17050.12|17167.88|17047.88|9
1648595870000|2022-03-29 23:17:50|17170|17050|17172.93|17052.93|17172.93|17052.93|17169.91|17049.91|9
1648595880000|2022-03-29 23:18:00|17172.9|17052.9|17172.77|17052.77|17172.9|17052.9|17172.63|17052.63|9
1648595890000|2022-03-29 23:18:10|17173.01|17053.01|17175.08|17055.08|17175.08|17055.08|17173.01|17053.01|8
1648595900000|2022-03-29 23:18:20|17175.12|17055.12|17179.43|17059.43|17179.43|17059.43|17174.99|17054.99|10
1648595910000|2022-03-29 23:18:30|17179.45|17059.45|17180.35|17060.35|17180.57|17060.57|17179.45|17059.45|9
1648595920000|2022-03-29 23:18:40|17180.13|17060.13|17180.42|17060.42|17180.43|17060.43|17180.03|17060.03|8
1648595930000|2022-03-29 23:18:50|17180.67|17060.67|17180.67|17060.67|17181.28|17061.28|17180.67|17060.67|10
1648595940000|2022-03-29 23:19:00|17181.16|17061.16|17180.52|17060.52|17181.39|17061.39|17180.52|17060.52|9
1648595950000|2022-03-29 23:19:10|17180.88|17060.88|17186.38|17066.38|17186.38|17066.38|17180.88|17060.88|10
1648595960000|2022-03-29 23:19:20|17187.02|17067.02|17190.22|17070.22|17190.22|17070.22|17187.02|17067.02|10
1648595970000|2022-03-29 23:19:30|17190.04|17070.04|17191.05|17071.05|17191.05|17071.05|17189.96|17069.96|8
1648595980000|2022-03-29 23:19:40|17190.72|17070.72|17191.51|17071.51|17191.73|17071.73|17190.72|17070.72|8
1648595990000|2022-03-29 23:19:50|17192.87|17072.87|17194.39|17074.39|17194.39|17074.39|17192.87|17072.87|10
1648596000000|2022-03-29 23:20:00|17194.29|17074.29|17192.75|17072.75|17194.35|17074.35|17192.75|17072.75|7
1648596010000|2022-03-29 23:20:10|17192.7|17072.7|17192.48|17072.48|17192.76|17072.76|17192.32|17072.32|9
1648596020000|2022-03-29 23:20:20|17192.66|17072.66|17193.6|17073.6|17193.64|17073.64|17192.66|17072.66|9
1648596030000|2022-03-29 23:20:30|17193.79|17073.79|17195.57|17075.57|17195.57|17075.57|17193.53|17073.53|9
1648596040000|2022-03-29 23:20:40|17195.59|17075.59|17196.73|17076.73|17196.73|17076.73|17195.59|17075.59|8
1648596050000|2022-03-29 23:20:50|17196.76|17076.76|17197.14|17077.14|17197.26|17077.26|17196.76|17076.76|9
1648596060000|2022-03-29 23:21:00|17197.33|17077.33|17195.92|17075.92|17197.95|17077.95|17195.88|17075.88|10
1648596070000|2022-03-29 23:21:10|17195.89|17075.89|17193.64|17073.64|17195.89|17075.89|17193.64|17073.64|9
1648596080000|2022-03-29 23:21:20|17193.83|17073.83|17195.46|17075.46|17195.5|17075.5|17193.83|17073.83|8
1648596090000|2022-03-29 23:21:30|17195.41|17075.41|17195.73|17075.73|17195.73|17075.73|17195.41|17075.41|8
1648596100000|2022-03-29 23:21:40|17195.27|17075.27|17195.41|17075.41|17195.41|17075.41|17194.67|17074.67|8
1648596110000|2022-03-29 23:21:50|17195.6|17075.6|17195.9|17075.9|17196.04|17076.04|17195.6|17075.6|10
1648596120000|2022-03-29 23:22:00|17196.07|17076.07|17199.67|17079.67|17199.67|17079.67|17196.07|17076.07|10
1648596130000|2022-03-29 23:22:10|17199.66|17079.66|17202.51|17082.51|17202.51|17082.51|17199.66|17079.66|9
1648596140000|2022-03-29 23:22:20|17202.66|17082.66|17202.37|17082.37|17202.77|17082.77|17202.33|17082.33|9
1648596150000|2022-03-29 23:22:30|17202.44|17082.44|17203.83|17083.83|17203.83|17083.83|17202.44|17082.44|10
1648596160000|2022-03-29 23:22:40|17203.77|17083.77|17204.38|17084.38|17204.84|17084.84|17203.35|17083.35|10
1648596170000|2022-03-29 23:22:50|17204.09|17084.09|17204.93|17084.93|17204.97|17084.97|17203.91|17083.91|8
1648596180000|2022-03-29 23:23:00|17204.9|17084.9|17205.39|17085.39|17205.45|17085.45|17204.9|17084.9|9
1648596190000|2022-03-29 23:23:10|17205.45|17085.45|17206.17|17086.17|17206.17|17086.17|17205.45|17085.45|9
1648596200000|2022-03-29 23:23:20|17206.18|17086.18|17205.21|17085.21|17206.27|17086.27|17205.21|17085.21|7
1648596210000|2022-03-29 23:23:30|17205.18|17085.18|17204.19|17084.19|17205.21|17085.21|17203.88|17083.88|10
1648596220000|2022-03-29 23:23:40|17204.26|17084.26|17204.21|17084.21|17204.78|17084.78|17203.97|17083.97|10
1648596230000|2022-03-29 23:23:50|17203.94|17083.94|17204.95|17084.95|17205.08|17085.08|17203.81|17083.81|10
1648596240000|2022-03-29 23:24:00|17204.69|17084.69|17204.01|17084.01|17204.85|17084.85|17203.82|17083.82|10
1648596250000|2022-03-29 23:24:10|17203.93|17083.93|17204.3|17084.3|17204.3|17084.3|17203.23|17083.23|10
1648596260000|2022-03-29 23:24:20|17204.55|17084.55|17206.51|17086.51|17206.51|17086.51|17204.55|17084.55|10
1648596270000|2022-03-29 23:24:30|17206.72|17086.72|17206.93|17086.93|17207.53|17087.53|17206.52|17086.52|10
1648596280000|2022-03-29 23:24:40|17207.12|17087.12|17208.05|17088.05|17208.05|17088.05|17206.9|17086.9|9
1648596290000|2022-03-29 23:24:50|17208.04|17088.04|17209.14|17089.14|17209.47|17089.47|17208.04|17088.04|10
1648596300000|2022-03-29 23:25:00|17209.04|17089.04|17207.58|17087.58|17210.38|17090.38|17207.58|17087.58|10
1648596310000|2022-03-29 23:25:10|17206.91|17086.91|17205|17085|17206.91|17086.91|17205|17085|9
1648596320000|2022-03-29 23:25:20|17204.88|17084.88|17205.99|17085.99|17206.49|17086.49|17204.88|17084.88|9
1648596330000|2022-03-29 23:25:30|17205.94|17085.94|17205.28|17085.28|17206.05|17086.05|17205.28|17085.28|10
1648596340000|2022-03-29 23:25:40|17205.5|17085.5|17203.92|17083.92|17205.5|17085.5|17203.91|17083.91|9
1648596350000|2022-03-29 23:25:50|17204.02|17084.02|17203.89|17083.89|17204.1|17084.1|17203.84|17083.84|8
1648596360000|2022-03-29 23:26:00|17203.84|17083.84|17204.38|17084.38|17204.38|17084.38|17203.79|17083.79|10
1648596370000|2022-03-29 23:26:10|17204.46|17084.46|17204.98|17084.98|17205.39|17085.39|17204.38|17084.38|7
1648596380000|2022-03-29 23:26:20|17204.95|17084.95|17204.8|17084.8|17204.95|17084.95|17204.62|17084.62|5
1648596390000|2022-03-29 23:26:30|17204.64|17084.64|17204.79|17084.79|17205.09|17085.09|17204.64|17084.64|10
1648596400000|2022-03-29 23:26:40|17204.85|17084.85|17205.67|17085.67|17205.72|17085.72|17204.85|17084.85|8
1648596410000|2022-03-29 23:26:50|17205.82|17085.82|17206.76|17086.76|17206.76|17086.76|17205.82|17085.82|8
1648596420000|2022-03-29 23:27:00|17206.71|17086.71|17206.24|17086.24|17206.84|17086.84|17206.13|17086.13|9
1648596430000|2022-03-29 23:27:10|17206.28|17086.28|17204.45|17084.45|17206.31|17086.31|17204.45|17084.45|9
1648596440000|2022-03-29 23:27:20|17204.71|17084.71|17204.09|17084.09|17204.71|17084.71|17204.01|17084.01|10
1648596450000|2022-03-29 23:27:30|17204.06|17084.06|17204.23|17084.23|17204.23|17084.23|17203.99|17083.99|7
1648596460000|2022-03-29 23:27:40|17204.44|17084.44|17206.63|17086.63|17206.63|17086.63|17204.44|17084.44|9
1648596470000|2022-03-29 23:27:50|17206.69|17086.69|17207.8|17087.8|17207.8|17087.8|17206.57|17086.57|9
1648596480000|2022-03-29 23:28:00|17207.68|17087.68|17207.93|17087.93|17208.37|17088.37|17207.68|17087.68|9
1648596490000|2022-03-29 23:28:10|17208.36|17088.36|17208.8|17088.8|17208.81|17088.81|17208.35|17088.35|6
1648596500000|2022-03-29 23:28:20|17209.05|17089.05|17211.42|17091.42|17211.98|17091.98|17208.02|17088.02|10
1648596510000|2022-03-29 23:28:30|17212.41|17092.41|17212.84|17092.84|17212.94|17092.94|17212.36|17092.36|10
1648596520000|2022-03-29 23:28:40|17212.95|17092.95|17212.18|17092.18|17213.01|17093.01|17212.15|17092.15|9
1648596530000|2022-03-29 23:28:50|17211.44|17091.44|17216.31|17096.31|17216.31|17096.31|17211.44|17091.44|9
1648596540000|2022-03-29 23:29:00|17215.58|17095.58|17212.56|17092.56|17215.68|17095.68|17212.56|17092.56|10
1648596550000|2022-03-29 23:29:10|17212.49|17092.49|17211.22|17091.22|17212.49|17092.49|17211.22|17091.22|9
1648596560000|2022-03-29 23:29:20|17210.87|17090.87|17210.33|17090.33|17210.87|17090.87|17210.18|17090.18|10
1648596570000|2022-03-29 23:29:30|17209.95|17089.95|17209.93|17089.93|17210.12|17090.12|17209.82|17089.82|8
1648596580000|2022-03-29 23:29:40|17210.46|17090.46|17210.2|17090.2|17211|17091|17210.2|17090.2|10
1648596590000|2022-03-29 23:29:50|17210.45|17090.45|17210.38|17090.38|17210.63|17090.63|17210.14|17090.14|9
1648596600000|2022-03-29 23:30:00|17210.63|17090.63|17208.2|17088.2|17210.63|17090.63|17208.2|17088.2|8
1648596610000|2022-03-29 23:30:10|17207.21|17087.21|17206.01|17086.01|17207.25|17087.25|17206.01|17086.01|7
1648596620000|2022-03-29 23:30:20|17205.75|17085.75|17204.37|17084.37|17205.75|17085.75|17204.37|17084.37|9
1648596630000|2022-03-29 23:30:30|17204.67|17084.67|17202.11|17082.11|17204.67|17084.67|17201.88|17081.88|9
1648596640000|2022-03-29 23:30:40|17202.16|17082.16|17200.37|17080.37|17202.36|17082.36|17200.37|17080.37|7
1648596650000|2022-03-29 23:30:50|17200.44|17080.44|17200.7|17080.7|17200.75|17080.75|17200.44|17080.44|9
1648596660000|2022-03-29 23:31:00|17200.68|17080.68|17200.89|17080.89|17201.22|17081.22|17200.45|17080.45|10
1648596670000|2022-03-29 23:31:10|17200.72|17080.72|17201.44|17081.44|17201.7|17081.7|17200.72|17080.72|9
1648596680000|2022-03-29 23:31:20|17201.52|17081.52|17201.56|17081.56|17202.27|17082.27|17201.42|17081.42|10
1648596690000|2022-03-29 23:31:30|17201.59|17081.59|17202.69|17082.69|17202.78|17082.78|17201.59|17081.59|9
1648596700000|2022-03-29 23:31:40|17202.81|17082.81|17202.35|17082.35|17202.81|17082.81|17202.26|17082.26|8
1648596710000|2022-03-29 23:31:50|17202.16|17082.16|17202.43|17082.43|17202.66|17082.66|17201.89|17081.89|10
1648596720000|2022-03-29 23:32:00|17202.78|17082.78|17200.62|17080.62|17202.78|17082.78|17200.45|17080.45|10
1648596730000|2022-03-29 23:32:10|17200.73|17080.73|17194.61|17074.61|17200.73|17080.73|17194.61|17074.61|9
1648596740000|2022-03-29 23:32:20|17194.37|17074.37|17195.54|17075.54|17195.64|17075.64|17194.29|17074.29|9
1648596750000|2022-03-29 23:32:30|17196|17076|17195.9|17075.9|17196.01|17076.01|17195.79|17075.79|7
1648596760000|2022-03-29 23:32:40|17196|17076|17197.08|17077.08|17197.08|17077.08|17196|17076|9
1648596770000|2022-03-29 23:32:50|17197.67|17077.67|17200.33|17080.33|17200.33|17080.33|17197.67|17077.67|10
1648596780000|2022-03-29 23:33:00|17200.7|17080.7|17201.16|17081.16|17201.21|17081.21|17200.7|17080.7|8
1648596790000|2022-03-29 23:33:10|17202.26|17082.26|17200.94|17080.94|17202.26|17082.26|17200.94|17080.94|9
1648596800000|2022-03-29 23:33:20|17200.85|17080.85|17202.84|17082.84|17202.99|17082.99|17200.85|17080.85|10
1648596810000|2022-03-29 23:33:30|17202.73|17082.73|17203.08|17083.08|17204.04|17084.04|17202.73|17082.73|9
1648596820000|2022-03-29 23:33:40|17203.12|17083.12|17205.48|17085.48|17205.48|17085.48|17203.12|17083.12|9
1648596830000|2022-03-29 23:33:50|17205.79|17085.79|17207.69|17087.69|17207.69|17087.69|17205.7|17085.7|9
1648596840000|2022-03-29 23:34:00|17208.59|17088.59|17208.7|17088.7|17209.4|17089.4|17208.59|17088.59|10
1648596850000|2022-03-29 23:34:10|17208.81|17088.81|17207.13|17087.13|17208.81|17088.81|17206.81|17086.81|10
1648596860000|2022-03-29 23:34:20|17206.96|17086.96|17206.74|17086.74|17206.99|17086.99|17206.68|17086.68|8
1648596870000|2022-03-29 23:34:30|17206.02|17086.02|17203.14|17083.14|17206.02|17086.02|17202.98|17082.98|10
1648596880000|2022-03-29 23:34:40|17203.48|17083.48|17203.56|17083.56|17203.56|17083.56|17202.74|17082.74|9
1648596890000|2022-03-29 23:34:50|17204.07|17084.07|17203.09|17083.09|17204.43|17084.43|17203.09|17083.09|10
1648596900000|2022-03-29 23:35:00|17203.3|17083.3|17202.57|17082.57|17203.7|17083.7|17202.57|17082.57|9
1648596910000|2022-03-29 23:35:10|17202.65|17082.65|17201.07|17081.07|17202.7|17082.7|17201.07|17081.07|10
1648596920000|2022-03-29 23:35:20|17200.86|17080.86|17201.44|17081.44|17201.44|17081.44|17199.97|17079.97|10
1648596930000|2022-03-29 23:35:30|17201.69|17081.69|17201.97|17081.97|17202.1|17082.1|17201.69|17081.69|10
1648596940000|2022-03-29 23:35:40|17201.93|17081.93|17203.23|17083.23|17203.23|17083.23|17201.93|17081.93|8
1648596950000|2022-03-29 23:35:50|17203.89|17083.89|17207.77|17087.77|17207.89|17087.89|17203.89|17083.89|10
1648596960000|2022-03-29 23:36:00|17207.41|17087.41|17210.55|17090.55|17210.55|17090.55|17207.41|17087.41|10
1648596970000|2022-03-29 23:36:10|17210.4|17090.4|17210.99|17090.99|17211.01|17091.01|17210.4|17090.4|10
1648596980000|2022-03-29 23:36:20|17211.04|17091.04|17211.56|17091.56|17211.56|17091.56|17210.9|17090.9|9
1648596990000|2022-03-29 23:36:30|17211.52|17091.52|17210.79|17090.79|17211.52|17091.52|17210.79|17090.79|10
1648597000000|2022-03-29 23:36:40|17210.86|17090.86|17209.33|17089.33|17211.02|17091.02|17209.33|17089.33|10
1648597010000|2022-03-29 23:36:50|17209.14|17089.14|17210.98|17090.98|17210.98|17090.98|17208.93|17088.93|10
1648597020000|2022-03-29 23:37:00|17211.29|17091.29|17211.24|17091.24|17211.4|17091.4|17211.12|17091.12|9
1648597030000|2022-03-29 23:37:10|17211.12|17091.12|17210.6|17090.6|17211.46|17091.46|17210.56|17090.56|10
1648597040000|2022-03-29 23:37:20|17210.36|17090.36|17211.12|17091.12|17211.99|17091.99|17210.36|17090.36|10
1648597050000|2022-03-29 23:37:30|17211.1|17091.1|17210.99|17090.99|17211.34|17091.34|17210.29|17090.29|10
1648597060000|2022-03-29 23:37:40|17210.93|17090.93|17213.06|17093.06|17213.06|17093.06|17210.93|17090.93|9
1648597070000|2022-03-29 23:37:50|17213.15|17093.15|17213.03|17093.03|17213.16|17093.16|17212.95|17092.95|9
1648597080000|2022-03-29 23:38:00|17212.88|17092.88|17210.27|17090.27|17212.91|17092.91|17210.2|17090.2|10
1648597090000|2022-03-29 23:38:10|17209.86|17089.86|17208.27|17088.27|17209.86|17089.86|17207.33|17087.33|10
1648597100000|2022-03-29 23:38:20|17208.71|17088.71|17208.94|17088.94|17209.19|17089.19|17208.71|17088.71|10
1648597110000|2022-03-29 23:38:30|17208.99|17088.99|17210.89|17090.89|17210.89|17090.89|17208.99|17088.99|6
1648597120000|2022-03-29 23:38:40|17210.95|17090.95|17210.71|17090.71|17210.95|17090.95|17210.57|17090.57|10
1648597130000|2022-03-29 23:38:50|17211.97|17091.97|17212.13|17092.13|17213.24|17093.24|17211.97|17091.97|10
1648597140000|2022-03-29 23:39:00|17211.89|17091.89|17210.77|17090.77|17211.89|17091.89|17210.77|17090.77|10
1648597150000|2022-03-29 23:39:10|17210.41|17090.41|17211.29|17091.29|17211.36|17091.36|17209.64|17089.64|9
1648597160000|2022-03-29 23:39:20|17211.51|17091.51|17209.76|17089.76|17211.51|17091.51|17208.61|17088.61|10
1648597170000|2022-03-29 23:39:30|17209.55|17089.55|17209.88|17089.88|17209.95|17089.95|17209.55|17089.55|8
1648597180000|2022-03-29 23:39:40|17209.8|17089.8|17208.49|17088.49|17209.82|17089.82|17208.46|17088.46|9
1648597190000|2022-03-29 23:39:50|17209.48|17089.48|17210.49|17090.49|17210.49|17090.49|17209.48|17089.48|9
1648597200000|2022-03-29 23:40:00|17210.52|17090.52|17210.33|17090.33|17211.92|17091.92|17210.33|17090.33|9
1648597210000|2022-03-29 23:40:10|17210.19|17090.19|17210.47|17090.47|17210.69|17090.69|17210.19|17090.19|10
1648597220000|2022-03-29 23:40:20|17210.24|17090.24|17211.74|17091.74|17211.76|17091.76|17210.19|17090.19|9
1648597230000|2022-03-29 23:40:30|17211.67|17091.67|17212.14|17092.14|17212.46|17092.46|17211.6|17091.6|10
1648597240000|2022-03-29 23:40:40|17212.35|17092.35|17217.73|17097.73|17217.73|17097.73|17212.22|17092.22|10
1648597250000|2022-03-29 23:40:50|17218.02|17098.02|17219.59|17099.59|17219.79|17099.79|17218.02|17098.02|10
1648597260000|2022-03-29 23:41:00|17219.87|17099.87|17220.36|17100.36|17220.36|17100.36|17219.87|17099.87|8
1648597270000|2022-03-29 23:41:10|17220.44|17100.44|17222.53|17102.53|17222.53|17102.53|17220.42|17100.42|7
1648597280000|2022-03-29 23:41:20|17222.49|17102.49|17222.74|17102.74|17223.19|17103.19|17222.49|17102.49|9
1648597290000|2022-03-29 23:41:30|17222.58|17102.58|17222.82|17102.82|17223.17|17103.17|17222.58|17102.58|9
1648597300000|2022-03-29 23:41:40|17222.74|17102.74|17223.36|17103.36|17223.36|17103.36|17222.69|17102.69|8
1648597310000|2022-03-29 23:41:50|17223.23|17103.23|17223.59|17103.59|17224.47|17104.47|17223.23|17103.23|9
1648597320000|2022-03-29 23:42:00|17223.5|17103.5|17224.27|17104.27|17224.27|17104.27|17223.45|17103.45|9
1648597330000|2022-03-29 23:42:10|17224.15|17104.15|17224.35|17104.35|17224.64|17104.64|17224.15|17104.15|10
1648597340000|2022-03-29 23:42:20|17224.3|17104.3|17224.82|17104.82|17224.82|17104.82|17224.3|17104.3|8
1648597350000|2022-03-29 23:42:30|17224.89|17104.89|17226.3|17106.3|17226.38|17106.38|17224.89|17104.89|9
1648597360000|2022-03-29 23:42:40|17226.42|17106.42|17227.62|17107.62|17227.62|17107.62|17226.14|17106.14|10
1648597370000|2022-03-29 23:42:50|17227.61|17107.61|17227.74|17107.74|17227.78|17107.78|17227.49|17107.49|9
1648597380000|2022-03-29 23:43:00|17227.6|17107.6|17228.43|17108.43|17228.46|17108.46|17227.6|17107.6|8
1648597390000|2022-03-29 23:43:10|17228.44|17108.44|17227.93|17107.93|17228.44|17108.44|17227.83|17107.83|8
1648597400000|2022-03-29 23:43:20|17228.09|17108.09|17227.92|17107.92|17228.35|17108.35|17227.8|17107.8|9
1648597410000|2022-03-29 23:43:30|17227.93|17107.93|17227.13|17107.13|17227.93|17107.93|17227.08|17107.08|10
1648597420000|2022-03-29 23:43:40|17227.1|17107.1|17227.64|17107.64|17227.69|17107.69|17226.89|17106.89|9
1648597430000|2022-03-29 23:43:50|17227.65|17107.65|17228.12|17108.12|17228.63|17108.63|17227.62|17107.62|9
1648597440000|2022-03-29 23:44:00|17227.61|17107.61|17224.94|17104.94|17227.61|17107.61|17224.94|17104.94|10
1648597450000|2022-03-29 23:44:10|17225.1|17105.1|17225.19|17105.19|17225.25|17105.25|17224.93|17104.93|8
1648597460000|2022-03-29 23:44:20|17225.44|17105.44|17225.36|17105.36|17225.6|17105.6|17225.36|17105.36|9
1648597470000|2022-03-29 23:44:30|17225.47|17105.47|17221.67|17101.67|17225.47|17105.47|17221.67|17101.67|9
1648597480000|2022-03-29 23:44:40|17222.56|17102.56|17224.69|17104.69|17224.69|17104.69|17222.31|17102.31|10
1648597490000|2022-03-29 23:44:50|17224.52|17104.52|17226.22|17106.22|17226.22|17106.22|17224.52|17104.52|10
1648597500000|2022-03-29 23:45:00|17226.06|17106.06|17227.8|17107.8|17227.8|17107.8|17225.76|17105.76|7
1648597510000|2022-03-29 23:45:10|17227.82|17107.82|17227.88|17107.88|17227.88|17107.88|17226.54|17106.54|10
1648597520000|2022-03-29 23:45:20|17228.13|17108.13|17229.75|17109.75|17229.76|17109.76|17228.13|17108.13|10
1648597530000|2022-03-29 23:45:30|17230.06|17110.06|17230.52|17110.52|17230.52|17110.52|17229.93|17109.93|10
1648597540000|2022-03-29 23:45:40|17230.46|17110.46|17230.36|17110.36|17230.46|17110.46|17230.25|17110.25|7
1648597550000|2022-03-29 23:45:50|17230.28|17110.28|17230.58|17110.58|17230.82|17110.82|17230.14|17110.14|8
1648597560000|2022-03-29 23:46:00|17230.38|17110.38|17231.85|17111.85|17231.85|17111.85|17229.56|17109.56|10
1648597570000|2022-03-29 23:46:10|17231.91|17111.91|17232.2|17112.2|17232.2|17112.2|17231.7|17111.7|8
1648597580000|2022-03-29 23:46:20|17232.11|17112.11|17231.5|17111.5|17232.11|17112.11|17231.39|17111.39|10
1648597590000|2022-03-29 23:46:30|17231.34|17111.34|17231.56|17111.56|17231.58|17111.58|17231.3|17111.3|8
1648597600000|2022-03-29 23:46:40|17231.46|17111.46|17232.98|17112.98|17232.98|17112.98|17231.19|17111.19|10
1648597610000|2022-03-29 23:46:50|17233.43|17113.43|17234.28|17114.28|17234.28|17114.28|17233.02|17113.02|10
1648597620000|2022-03-29 23:47:00|17234.2|17114.2|17234.28|17114.28|17234.43|17114.43|17234.2|17114.2|6
1648597630000|2022-03-29 23:47:10|17234.41|17114.41|17234.27|17114.27|17234.58|17114.58|17234.13|17114.13|10
1648597640000|2022-03-29 23:47:20|17234.33|17114.33|17233.57|17113.57|17234.33|17114.33|17233.57|17113.57|9
1648597650000|2022-03-29 23:47:30|17233.44|17113.44|17233.65|17113.65|17234.03|17114.03|17233.27|17113.27|9
1648597660000|2022-03-29 23:47:40|17233.84|17113.84|17233.09|17113.09|17234|17114|17232.94|17112.94|5
1648597670000|2022-03-29 23:47:50|17233.44|17113.44|17234.35|17114.35|17234.35|17114.35|17233.44|17113.44|8
1648597680000|2022-03-29 23:48:00|17234.5|17114.5|17236.46|17116.46|17236.46|17116.46|17234.5|17114.5|10
1648597690000|2022-03-29 23:48:10|17236.67|17116.67|17238.99|17118.99|17238.99|17118.99|17236.67|17116.67|10
1648597700000|2022-03-29 23:48:20|17239.46|17119.46|17240.46|17120.46|17240.5|17120.5|17239.36|17119.36|7
1648597710000|2022-03-29 23:48:30|17240.29|17120.29|17240.64|17120.64|17240.64|17120.64|17239.99|17119.99|10
1648597720000|2022-03-29 23:48:40|17240.4|17120.4|17241.44|17121.44|17241.5|17121.5|17240.4|17120.4|9
1648597730000|2022-03-29 23:48:50|17240.16|17120.16|17241|17121|17241.8|17121.8|17240.16|17120.16|8
1648597740000|2022-03-29 23:49:00|17240.91|17120.91|17240.8|17120.8|17241.14|17121.14|17240.8|17120.8|10
1648597750000|2022-03-29 23:49:10|17240.65|17120.65|17239.5|17119.5|17240.65|17120.65|17239.48|17119.48|8
1648597760000|2022-03-29 23:49:20|17239.54|17119.54|17238.93|17118.93|17239.94|17119.94|17238.93|17118.93|8
1648597770000|2022-03-29 23:49:30|17238.71|17118.71|17237.98|17117.98|17238.71|17118.71|17237.78|17117.78|9
1648597780000|2022-03-29 23:49:40|17238.2|17118.2|17237.39|17117.39|17238.2|17118.2|17237.28|17117.28|7
1648597790000|2022-03-29 23:49:50|17237.34|17117.34|17242.55|17122.55|17242.55|17122.55|17237.34|17117.34|9
1648597800000|2022-03-29 23:50:00|17242.9|17122.9|17243.21|17123.21|17243.6|17123.6|17242.83|17122.83|10
1648597810000|2022-03-29 23:50:10|17243.35|17123.35|17242.97|17122.97|17243.79|17123.79|17242.97|17122.97|10
1648597820000|2022-03-29 23:50:20|17243.08|17123.08|17242.65|17122.65|17243.08|17123.08|17242.23|17122.23|10
1648597830000|2022-03-29 23:50:30|17242.36|17122.36|17242.69|17122.69|17243.09|17123.09|17241.86|17121.86|9
1648597840000|2022-03-29 23:50:40|17243.05|17123.05|17244.72|17124.72|17244.72|17124.72|17242.88|17122.88|9
1648597850000|2022-03-29 23:50:50|17245.7|17125.7|17249.27|17129.27|17249.27|17129.27|17245.7|17125.7|10
1648597860000|2022-03-29 23:51:00|17249.32|17129.32|17249.03|17129.03|17249.36|17129.36|17248.37|17128.37|10
1648597870000|2022-03-29 23:51:10|17249.02|17129.02|17247.71|17127.71|17249.02|17129.02|17247.68|17127.68|10
1648597880000|2022-03-29 23:51:20|17247.35|17127.35|17246.84|17126.84|17247.35|17127.35|17246.82|17126.82|8
1648597890000|2022-03-29 23:51:30|17247.15|17127.15|17248.46|17128.46|17248.46|17128.46|17246.36|17126.36|10
1648597900000|2022-03-29 23:51:40|17248.58|17128.58|17248.41|17128.41|17248.58|17128.58|17248.33|17128.33|9
1648597910000|2022-03-29 23:51:50|17248.3|17128.3|17250.29|17130.29|17250.39|17130.39|17248.21|17128.21|10
1648597920000|2022-03-29 23:52:00|17250.25|17130.25|17250.48|17130.48|17250.48|17130.48|17249.56|17129.56|10
1648597930000|2022-03-29 23:52:10|17250.22|17130.22|17251.93|17131.93|17251.93|17131.93|17250.22|17130.22|9
1648597940000|2022-03-29 23:52:20|17251.97|17131.97|17252.37|17132.37|17252.44|17132.44|17251.92|17131.92|8
1648597950000|2022-03-29 23:52:30|17252.68|17132.68|17254.7|17134.7|17254.71|17134.71|17252.48|17132.48|10
1648597960000|2022-03-29 23:52:40|17255.13|17135.13|17258.32|17138.32|17258.32|17138.32|17255.13|17135.13|9
1648597970000|2022-03-29 23:52:50|17258.48|17138.48|17260.03|17140.03|17260.03|17140.03|17258.22|17138.22|10
1648597980000|2022-03-29 23:53:00|17260.12|17140.12|17260.7|17140.7|17260.97|17140.97|17260.12|17140.12|10
1648597990000|2022-03-29 23:53:10|17260.52|17140.52|17263.22|17143.22|17263.22|17143.22|17260.41|17140.41|10
1648598000000|2022-03-29 23:53:20|17263.27|17143.27|17264.56|17144.56|17264.56|17144.56|17263.24|17143.24|10
1648598010000|2022-03-29 23:53:30|17264.59|17144.59|17265.76|17145.76|17265.79|17145.79|17264.59|17144.59|10
1648598020000|2022-03-29 23:53:40|17265.64|17145.64|17268.19|17148.19|17268.48|17148.48|17265.64|17145.64|9
1648598030000|2022-03-29 23:53:50|17268.28|17148.28|17269.3|17149.3|17269.3|17149.3|17268.2|17148.2|9
1648598040000|2022-03-29 23:54:00|17269.67|17149.67|17272.92|17152.92|17272.92|17152.92|17269.67|17149.67|10
1648598050000|2022-03-29 23:54:10|17273.17|17153.17|17274.13|17154.13|17274.32|17154.32|17273.17|17153.17|10
1648598060000|2022-03-29 23:54:20|17274.15|17154.15|17275.27|17155.27|17275.27|17155.27|17273.89|17153.89|10
1648598070000|2022-03-29 23:54:30|17274.66|17154.66|17273.82|17153.82|17274.66|17154.66|17273.68|17153.68|10
1648598080000|2022-03-29 23:54:40|17273.61|17153.61|17273.5|17153.5|17273.73|17153.73|17273.16|17153.16|10
1648598090000|2022-03-29 23:54:50|17273.56|17153.56|17273.15|17153.15|17273.69|17153.69|17273.15|17153.15|9
1648598100000|2022-03-29 23:55:00|17273.33|17153.33|17270.95|17150.95|17273.33|17153.33|17270.95|17150.95|9
1648598110000|2022-03-29 23:55:10|17270.93|17150.93|17268.76|17148.76|17271.02|17151.02|17268.76|17148.76|10
1648598120000|2022-03-29 23:55:20|17268.83|17148.83|17269.26|17149.26|17270.65|17150.65|17268.8|17148.8|9
1648598130000|2022-03-29 23:55:30|17269.2|17149.2|17270.17|17150.17|17270.17|17150.17|17268.8|17148.8|10
1648598140000|2022-03-29 23:55:40|17270.49|17150.49|17271.85|17151.85|17271.85|17151.85|17270.48|17150.48|10
1648598150000|2022-03-29 23:55:50|17271.89|17151.89|17273.61|17153.61|17273.61|17153.61|17271.89|17151.89|9
1648598160000|2022-03-29 23:56:00|17273.64|17153.64|17274.53|17154.53|17274.53|17154.53|17273.4|17153.4|10
1648598170000|2022-03-29 23:56:10|17274.3|17154.3|17273.92|17153.92|17274.38|17154.38|17273.56|17153.56|9
1648598180000|2022-03-29 23:56:20|17273.71|17153.71|17274.03|17154.03|17274.09|17154.09|17273.41|17153.41|10
1648598190000|2022-03-29 23:56:30|17273.87|17153.87|17273.22|17153.22|17273.87|17153.87|17273.22|17153.22|8
1648598200000|2022-03-29 23:56:40|17273.15|17153.15|17270.22|17150.22|17273.15|17153.15|17270.22|17150.22|10
1648598210000|2022-03-29 23:56:50|17270.47|17150.47|17271.06|17151.06|17271.32|17151.32|17270.4|17150.4|10
1648598220000|2022-03-29 23:57:00|17271.16|17151.16|17269.75|17149.75|17271.7|17151.7|17269.75|17149.75|10
1648598230000|2022-03-29 23:57:10|17269.91|17149.91|17269.55|17149.55|17270.09|17150.09|17269.16|17149.16|10
1648598240000|2022-03-29 23:57:20|17269.6|17149.6|17269.81|17149.81|17269.92|17149.92|17269.36|17149.36|9
1648598250000|2022-03-29 23:57:30|17269.97|17149.97|17270.18|17150.18|17270.31|17150.31|17269.85|17149.85|10
1648598260000|2022-03-29 23:57:40|17270.26|17150.26|17271.92|17151.92|17271.95|17151.95|17270.17|17150.17|8
1648598270000|2022-03-29 23:57:50|17272.01|17152.01|17273.19|17153.19|17273.19|17153.19|17271.69|17151.69|10
1648598280000|2022-03-29 23:58:00|17273.07|17153.07|17273.22|17153.22|17273.6|17153.6|17273|17153|10
1648598290000|2022-03-29 23:58:10|17273.24|17153.24|17273.17|17153.17|17273.68|17153.68|17273.17|17153.17|10
1648598300000|2022-03-29 23:58:20|17273.62|17153.62|17269.93|17149.93|17273.62|17153.62|17269.85|17149.85|9
1648598310000|2022-03-29 23:58:30|17269.51|17149.51|17267.46|17147.46|17269.51|17149.51|17267.46|17147.46|7
1648598320000|2022-03-29 23:58:40|17266.6|17146.6|17262.35|17142.35|17266.6|17146.6|17262.35|17142.35|10
1648598330000|2022-03-29 23:58:50|17262.1|17142.1|17261.72|17141.72|17262.16|17142.16|17261.32|17141.32|9
1648598340000|2022-03-29 23:59:00|17261.49|17141.49|17261.49|17141.49|17261.65|17141.65|17260.9|17140.9|10
1648598350000|2022-03-29 23:59:10|17261.53|17141.53|17261.4|17141.4|17263.15|17143.15|17261.4|17141.4|10
1648598360000|2022-03-29 23:59:20|17261.15|17141.15|17260.71|17140.71|17261.15|17141.15|17260.02|17140.02|10
1648598370000|2022-03-29 23:59:30|17260.84|17140.84|17260.6|17140.6|17261.25|17141.25|17260.54|17140.54|10
1648598380000|2022-03-29 23:59:40|17260.03|17140.03|17259.95|17139.95|17260.03|17140.03|17259.03|17139.03|9
1648598390000|2022-03-29 23:59:50|17259.92|17139.92|17257.55|17137.55|17260|17140|17257.55|17137.55|9
1648598400000|2022-03-30 00:00:00|17257.99|17137.99|17256.33|17136.33|17258.01|17138.01|17256.33|17136.33|9
1648598410000|2022-03-30 00:00:10|17257.07|17137.07|17254.41|17134.41|17257.07|17137.07|17254.41|17134.41|10
1648598420000|2022-03-30 00:00:20|17253.44|17133.44|17241.77|17121.77|17253.44|17133.44|17241.77|17121.77|10
1648598430000|2022-03-30 00:00:30|17241.98|17121.98|17240.21|17120.21|17242.05|17122.05|17240.21|17120.21|10
1648598440000|2022-03-30 00:00:40|17240.04|17120.04|17236.63|17116.63|17240.04|17120.04|17236.63|17116.63|10
1648598450000|2022-03-30 00:00:50|17235.33|17115.33|17228.73|17108.73|17235.33|17115.33|17228.45|17108.45|10
1648598460000|2022-03-30 00:01:00|17227.68|17107.68|17225.37|17105.37|17227.68|17107.68|17224.68|17104.68|10
1648598470000|2022-03-30 00:01:10|17224.85|17104.85|17224.37|17104.37|17225.07|17105.07|17224.37|17104.37|10
1648598480000|2022-03-30 00:01:20|17223.94|17103.94|17217.17|17097.17|17223.94|17103.94|17217.17|17097.17|10
1648598490000|2022-03-30 00:01:30|17215.87|17095.87|17212.49|17092.49|17216.88|17096.88|17212.49|17092.49|10
1648598500000|2022-03-30 00:01:40|17213.05|17093.05|17212.31|17092.31|17214.92|17094.92|17212.23|17092.23|10
1648598510000|2022-03-30 00:01:50|17212.14|17092.14|17212.15|17092.15|17214.29|17094.29|17211.67|17091.67|10
1648598520000|2022-03-30 00:02:00|17212.23|17092.23|17206.61|17086.61|17212.23|17092.23|17206.57|17086.57|10
1648598530000|2022-03-30 00:02:10|17206.24|17086.24|17202.12|17082.12|17206.54|17086.54|17201.59|17081.59|9
1648598540000|2022-03-30 00:02:20|17202.18|17082.18|17201.6|17081.6|17203.8|17083.8|17200.87|17080.87|10
1648598550000|2022-03-30 00:02:30|17201.63|17081.63|17199.42|17079.42|17201.84|17081.84|17198.88|17078.88|9
1648598560000|2022-03-30 00:02:40|17199.4|17079.4|17198.75|17078.75|17199.47|17079.47|17198.71|17078.71|10
1648598570000|2022-03-30 00:02:50|17198.78|17078.78|17197.09|17077.09|17199.34|17079.34|17197.09|17077.09|10
1648598580000|2022-03-30 00:03:00|17197.21|17077.21|17191|17071|17197.21|17077.21|17190.96|17070.96|10
1648598590000|2022-03-30 00:03:10|17190.93|17070.93|17191.3|17071.3|17191.3|17071.3|17189.47|17069.47|10
1648598600000|2022-03-30 00:03:20|17191.26|17071.26|17191.95|17071.95|17191.95|17071.95|17191.26|17071.26|10
1648598610000|2022-03-30 00:03:30|17191.88|17071.88|17192.7|17072.7|17193.05|17073.05|17191.88|17071.88|10
1648598620000|2022-03-30 00:03:40|17192.9|17072.9|17193.58|17073.58|17193.66|17073.66|17192.9|17072.9|9
1648598630000|2022-03-30 00:03:50|17193.49|17073.49|17193.3|17073.3|17193.92|17073.92|17193.05|17073.05|10
1648598640000|2022-03-30 00:04:00|17193.47|17073.47|17194.74|17074.74|17194.98|17074.98|17193.09|17073.09|10
1648598650000|2022-03-30 00:04:10|17195.16|17075.16|17195.03|17075.03|17195.39|17075.39|17194.43|17074.43|9
1648598660000|2022-03-30 00:04:20|17194.85|17074.85|17195.76|17075.76|17195.76|17075.76|17194.85|17074.85|9
1648598670000|2022-03-30 00:04:30|17195.67|17075.67|17197.72|17077.72|17197.78|17077.78|17195.5|17075.5|9
1648598680000|2022-03-30 00:04:40|17197.82|17077.82|17198.56|17078.56|17199.06|17079.06|17197.82|17077.82|9
1648598690000|2022-03-30 00:04:50|17198.5|17078.5|17196.48|17076.48|17198.85|17078.85|17196.48|17076.48|10
1648598700000|2022-03-30 00:05:00|17196.41|17076.41|17194.87|17074.87|17196.71|17076.71|17194.87|17074.87|9
1648598710000|2022-03-30 00:05:10|17194.45|17074.45|17191.89|17071.89|17194.45|17074.45|17191.89|17071.89|10
1648598720000|2022-03-30 00:05:20|17192.15|17072.15|17190.98|17070.98|17192.79|17072.79|17190.98|17070.98|10
1648598730000|2022-03-30 00:05:30|17190.99|17070.99|17188.93|17068.93|17190.99|17070.99|17188.93|17068.93|8
1648598740000|2022-03-30 00:05:40|17189.13|17069.13|17187.75|17067.75|17189.34|17069.34|17187.36|17067.36|10
1648598750000|2022-03-30 00:05:50|17188.71|17068.71|17185.8|17065.8|17188.71|17068.71|17185.66|17065.66|9
1648598760000|2022-03-30 00:06:00|17185.75|17065.75|17184.31|17064.31|17186|17066|17184.24|17064.24|9
1648598770000|2022-03-30 00:06:10|17183.58|17063.58|17182.02|17062.02|17183.58|17063.58|17182.02|17062.02|10
1648598780000|2022-03-30 00:06:20|17182.21|17062.21|17182.49|17062.49|17182.79|17062.79|17182.21|17062.21|7
1648598790000|2022-03-30 00:06:30|17182.4|17062.4|17178.16|17058.16|17182.4|17062.4|17178.16|17058.16|10
1648598800000|2022-03-30 00:06:40|17177.89|17057.89|17175.25|17055.25|17177.89|17057.89|17175.23|17055.23|10
1648598810000|2022-03-30 00:06:50|17175.53|17055.53|17174.65|17054.65|17176.31|17056.31|17174.65|17054.65|9
1648598820000|2022-03-30 00:07:00|17173.44|17053.44|17171.46|17051.46|17173.44|17053.44|17171.3|17051.3|9
1648598830000|2022-03-30 00:07:10|17171.28|17051.28|17169.47|17049.47|17171.28|17051.28|17169.47|17049.47|10
1648598840000|2022-03-30 00:07:20|17169.3|17049.3|17166.77|17046.77|17169.3|17049.3|17166.77|17046.77|10
1648598850000|2022-03-30 00:07:30|17166.57|17046.57|17165.46|17045.46|17166.57|17046.57|17164.49|17044.49|10
1648598860000|2022-03-30 00:07:40|17165.42|17045.42|17167.44|17047.44|17167.63|17047.63|17165.42|17045.42|10
1648598870000|2022-03-30 00:07:50|17167.64|17047.64|17168.7|17048.7|17168.86|17048.86|17167.64|17047.64|7
1648598880000|2022-03-30 00:08:00|17168.64|17048.64|17172.26|17052.26|17172.26|17052.26|17168.64|17048.64|10
1648598890000|2022-03-30 00:08:10|17173.64|17053.64|17179.06|17059.06|17179.06|17059.06|17173.64|17053.64|10
1648598900000|2022-03-30 00:08:20|17179.14|17059.14|17183.56|17063.56|17183.56|17063.56|17179.14|17059.14|10
1648598910000|2022-03-30 00:08:30|17183.58|17063.58|17186.55|17066.55|17186.57|17066.57|17183.58|17063.58|9
1648598920000|2022-03-30 00:08:40|17187.05|17067.05|17187.46|17067.46|17187.46|17067.46|17187.05|17067.05|10
1648598930000|2022-03-30 00:08:50|17187.69|17067.69|17189.48|17069.48|17189.57|17069.57|17187.66|17067.66|9
1648598940000|2022-03-30 00:09:00|17189.53|17069.53|17191.38|17071.38|17191.38|17071.38|17189.34|17069.34|10
1648598950000|2022-03-30 00:09:10|17191.74|17071.74|17192.95|17072.95|17192.95|17072.95|17191.74|17071.74|9
1648598960000|2022-03-30 00:09:20|17192.94|17072.94|17200.27|17080.27|17200.27|17080.27|17192.94|17072.94|10
1648598970000|2022-03-30 00:09:30|17200.37|17080.37|17202.85|17082.85|17202.85|17082.85|17200.21|17080.21|9
1648598980000|2022-03-30 00:09:40|17202.69|17082.69|17202.85|17082.85|17202.92|17082.92|17202.37|17082.37|10
1648598990000|2022-03-30 00:09:50|17203.6|17083.6|17205.02|17085.02|17205.06|17085.06|17203.6|17083.6|9
1648599000000|2022-03-30 00:10:00|17204.95|17084.95|17207.87|17087.87|17207.87|17087.87|17204.95|17084.95|10
1648599010000|2022-03-30 00:10:10|17207.81|17087.81|17208.32|17088.32|17208.49|17088.49|17207.81|17087.81|9
1648599020000|2022-03-30 00:10:20|17208.34|17088.34|17207.21|17087.21|17209.55|17089.55|17207.21|17087.21|9
1648599030000|2022-03-30 00:10:30|17207.27|17087.27|17208.07|17088.07|17209.14|17089.14|17207.05|17087.05|8
1648599040000|2022-03-30 00:10:40|17208.11|17088.11|17209.76|17089.76|17209.76|17089.76|17207.85|17087.85|9
1648599050000|2022-03-30 00:10:50|17210.55|17090.55|17212.38|17092.38|17212.38|17092.38|17210.45|17090.45|8
1648599060000|2022-03-30 00:11:00|17212.4|17092.4|17214.9|17094.9|17214.9|17094.9|17212.4|17092.4|10
1648599070000|2022-03-30 00:11:10|17214.92|17094.92|17216.04|17096.04|17216.11|17096.11|17214.92|17094.92|9
1648599080000|2022-03-30 00:11:20|17215.81|17095.81|17216.38|17096.38|17216.38|17096.38|17215.11|17095.11|10
1648599090000|2022-03-30 00:11:30|17215.84|17095.84|17218.1|17098.1|17218.1|17098.1|17215.84|17095.84|10
1648599100000|2022-03-30 00:11:40|17218.19|17098.19|17218.66|17098.66|17218.85|17098.85|17218.08|17098.08|9
1648599110000|2022-03-30 00:11:50|17218.78|17098.78|17219.59|17099.59|17219.59|17099.59|17218.78|17098.78|10
1648599120000|2022-03-30 00:12:00|17221.07|17101.07|17221.44|17101.44|17221.96|17101.96|17220.78|17100.78|10
1648599130000|2022-03-30 00:12:10|17221.91|17101.91|17222.55|17102.55|17222.55|17102.55|17221.46|17101.46|10
1648599140000|2022-03-30 00:12:20|17222.29|17102.29|17219.29|17099.29|17222.29|17102.29|17219.29|17099.29|9
1648599150000|2022-03-30 00:12:30|17219.31|17099.31|17216.8|17096.8|17219.31|17099.31|17216.8|17096.8|10
1648599160000|2022-03-30 00:12:40|17216.72|17096.72|17214.28|17094.28|17217.13|17097.13|17214.28|17094.28|10
1648599170000|2022-03-30 00:12:50|17214.21|17094.21|17212.1|17092.1|17214.21|17094.21|17212.1|17092.1|10
1648599180000|2022-03-30 00:13:00|17211.94|17091.94|17208.15|17088.15|17212.06|17092.06|17208.15|17088.15|10
1648599190000|2022-03-30 00:13:10|17206.66|17086.66|17202.4|17082.4|17206.66|17086.66|17202.4|17082.4|10
1648599200000|2022-03-30 00:13:20|17200.75|17080.75|17197.34|17077.34|17200.75|17080.75|17197.34|17077.34|9
1648599210000|2022-03-30 00:13:30|17197.2|17077.2|17194.74|17074.74|17197.2|17077.2|17194.74|17074.74|9
1648599220000|2022-03-30 00:13:40|17194.86|17074.86|17188.69|17068.69|17194.86|17074.86|17188.69|17068.69|10
1648599230000|2022-03-30 00:13:50|17188.64|17068.64|17184.62|17064.62|17188.64|17068.64|17184.62|17064.62|10
1648599240000|2022-03-30 00:14:00|17184|17064|17184.05|17064.05|17184.22|17064.22|17183.34|17063.34|10
1648599250000|2022-03-30 00:14:10|17183.76|17063.76|17185.18|17065.18|17185.18|17065.18|17183.62|17063.62|9
1648599260000|2022-03-30 00:14:20|17186.19|17066.19|17186.23|17066.23|17186.56|17066.56|17186.19|17066.19|10
1648599270000|2022-03-30 00:14:30|17186.27|17066.27|17186.68|17066.68|17186.68|17066.68|17186.22|17066.22|8
1648599280000|2022-03-30 00:14:40|17187.03|17067.03|17188.16|17068.16|17188.18|17068.18|17187.03|17067.03|8
1648599290000|2022-03-30 00:14:50|17188.41|17068.41|17192.77|17072.77|17192.77|17072.77|17188.41|17068.41|10
1648599300000|2022-03-30 00:15:00|17193.16|17073.16|17196.02|17076.02|17196.02|17076.02|17193.16|17073.16|10
1648599310000|2022-03-30 00:15:10|17197.33|17077.33|17199.59|17079.59|17199.6|17079.6|17197.33|17077.33|9
1648599320000|2022-03-30 00:15:20|17199.64|17079.64|17202.68|17082.68|17202.68|17082.68|17199.64|17079.64|9
1648599330000|2022-03-30 00:15:30|17203.02|17083.02|17202.96|17082.96|17203.6|17083.6|17202.84|17082.84|10
1648599340000|2022-03-30 00:15:40|17202.84|17082.84|17203.97|17083.97|17204.88|17084.88|17202.84|17082.84|10
1648599350000|2022-03-30 00:15:50|17204.39|17084.39|17204.12|17084.12|17205.51|17085.51|17204.06|17084.06|9
1648599360000|2022-03-30 00:16:00|17204.1|17084.1|17199.25|17079.25|17204.1|17084.1|17199.25|17079.25|10
1648599370000|2022-03-30 00:16:10|17197.55|17077.55|17192.93|17072.93|17197.55|17077.55|17192.92|17072.92|10
1648599380000|2022-03-30 00:16:20|17192.87|17072.87|17190.25|17070.25|17193.05|17073.05|17190.25|17070.25|8
1648599390000|2022-03-30 00:16:30|17189.91|17069.91|17187.6|17067.6|17189.91|17069.91|17187.6|17067.6|9
1648599400000|2022-03-30 00:16:40|17187.68|17067.68|17186.46|17066.46|17187.68|17067.68|17186.46|17066.46|10
1648599410000|2022-03-30 00:16:50|17186.45|17066.45|17186.28|17066.28|17186.89|17066.89|17185.99|17065.99|10
1648599420000|2022-03-30 00:17:00|17185.83|17065.83|17182.37|17062.37|17185.83|17065.83|17182.37|17062.37|10
1648599430000|2022-03-30 00:17:10|17182.35|17062.35|17180.64|17060.64|17182.36|17062.36|17180.64|17060.64|8
1648599440000|2022-03-30 00:17:20|17180.77|17060.77|17179.68|17059.68|17180.77|17060.77|17179.54|17059.54|10
1648599450000|2022-03-30 00:17:30|17179.44|17059.44|17178.86|17058.86|17179.44|17059.44|17178.63|17058.63|10
1648599460000|2022-03-30 00:17:40|17178.84|17058.84|17181.28|17061.28|17181.28|17061.28|17178.25|17058.25|10
1648599470000|2022-03-30 00:17:50|17181.26|17061.26|17183.54|17063.54|17183.61|17063.61|17181.26|17061.26|9
1648599480000|2022-03-30 00:18:00|17183.84|17063.84|17185.78|17065.78|17185.78|17065.78|17183.84|17063.84|8
1648599490000|2022-03-30 00:18:10|17185.57|17065.57|17184.21|17064.21|17185.57|17065.57|17184.21|17064.21|9
1648599500000|2022-03-30 00:18:20|17184.19|17064.19|17184.11|17064.11|17184.31|17064.31|17183.77|17063.77|10
1648599510000|2022-03-30 00:18:30|17184.34|17064.34|17184|17064|17184.53|17064.53|17184|17064|9
1648599520000|2022-03-30 00:18:40|17183.79|17063.79|17183.16|17063.16|17183.79|17063.79|17182.54|17062.54|10
1648599530000|2022-03-30 00:18:50|17183.44|17063.44|17186.15|17066.15|17186.19|17066.19|17183.44|17063.44|9
1648599540000|2022-03-30 00:19:00|17186.11|17066.11|17185.5|17065.5|17186.6|17066.6|17185.48|17065.48|10
1648599550000|2022-03-30 00:19:10|17185.18|17065.18|17184.62|17064.62|17185.22|17065.22|17184.43|17064.43|10
1648599560000|2022-03-30 00:19:20|17184.59|17064.59|17185.04|17065.04|17185.06|17065.06|17184.42|17064.42|9
1648599570000|2022-03-30 00:19:30|17185.56|17065.56|17186.1|17066.1|17186.1|17066.1|17185.54|17065.54|9
1648599580000|2022-03-30 00:19:40|17186.06|17066.06|17186.93|17066.93|17187.05|17067.05|17186.06|17066.06|10
1648599590000|2022-03-30 00:19:50|17187.13|17067.13|17185.84|17065.84|17187.13|17067.13|17185.81|17065.81|9
1648599600000|2022-03-30 00:20:00|17185.08|17065.08|17182.6|17062.6|17185.08|17065.08|17182.6|17062.6|10
1648599610000|2022-03-30 00:20:10|17181.65|17061.65|17179.51|17059.51|17182.09|17062.09|17179.51|17059.51|9
1648599620000|2022-03-30 00:20:20|17179.74|17059.74|17178.42|17058.42|17179.88|17059.88|17178.24|17058.24|10
1648599630000|2022-03-30 00:20:30|17178.87|17058.87|17177.57|17057.57|17178.91|17058.91|17176.95|17056.95|9
1648599640000|2022-03-30 00:20:40|17177.48|17057.48|17176.39|17056.39|17177.48|17057.48|17176.25|17056.25|7
1648599650000|2022-03-30 00:20:50|17176.33|17056.33|17170.71|17050.71|17176.33|17056.33|17170.71|17050.71|10
1648599660000|2022-03-30 00:21:00|17170.42|17050.42|17170.99|17050.99|17172.09|17052.09|17170.29|17050.29|10
1648599670000|2022-03-30 00:21:10|17170.83|17050.83|17168.74|17048.74|17170.83|17050.83|17168.74|17048.74|10
1648599680000|2022-03-30 00:21:20|17168.32|17048.32|17166.9|17046.9|17168.32|17048.32|17166.83|17046.83|10
1648599690000|2022-03-30 00:21:30|17166.97|17046.97|17167.42|17047.42|17167.45|17047.45|17166.75|17046.75|10
1648599700000|2022-03-30 00:21:40|17167.1|17047.1|17166.79|17046.79|17167.73|17047.73|17166.79|17046.79|10
1648599710000|2022-03-30 00:21:50|17166.75|17046.75|17167.37|17047.37|17167.37|17047.37|17166.13|17046.13|10
1648599720000|2022-03-30 00:22:00|17167.93|17047.93|17168.82|17048.82|17169.08|17049.08|17167.93|17047.93|10
1648599730000|2022-03-30 00:22:10|17169.08|17049.08|17167.02|17047.02|17169.08|17049.08|17167.02|17047.02|10
1648599740000|2022-03-30 00:22:20|17167.03|17047.03|17166.8|17046.8|17167.22|17047.22|17166.62|17046.62|10
1648599750000|2022-03-30 00:22:30|17166.59|17046.59|17165.3|17045.3|17166.59|17046.59|17165.3|17045.3|9
1648599760000|2022-03-30 00:22:40|17165.17|17045.17|17164.27|17044.27|17165.26|17045.26|17164.27|17044.27|8
1648599770000|2022-03-30 00:22:50|17164.19|17044.19|17163.7|17043.7|17164.19|17044.19|17163.44|17043.44|9
1648599780000|2022-03-30 00:23:00|17162.89|17042.89|17163.25|17043.25|17163.33|17043.33|17162.89|17042.89|9
1648599790000|2022-03-30 00:23:10|17163.35|17043.35|17158.05|17038.05|17163.35|17043.35|17158.05|17038.05|9
1648599800000|2022-03-30 00:23:20|17157.93|17037.93|17155.45|17035.45|17158.13|17038.13|17155.31|17035.31|10
1648599810000|2022-03-30 00:23:30|17155.4|17035.4|17154|17034|17155.4|17035.4|17153.81|17033.81|9
1648599820000|2022-03-30 00:23:40|17154.02|17034.02|17154.47|17034.47|17154.54|17034.54|17154.02|17034.02|8
1648599830000|2022-03-30 00:23:50|17154.64|17034.64|17154.58|17034.58|17154.73|17034.73|17154.51|17034.51|8
1648599840000|2022-03-30 00:24:00|17154.57|17034.57|17153.93|17033.93|17154.57|17034.57|17153.93|17033.93|9
1648599850000|2022-03-30 00:24:10|17153.8|17033.8|17152.91|17032.91|17153.85|17033.85|17152.85|17032.85|9
1648599860000|2022-03-30 00:24:20|17152.98|17032.98|17151.56|17031.56|17153.01|17033.01|17151.27|17031.27|10
1648599870000|2022-03-30 00:24:30|17151.06|17031.06|17149.35|17029.35|17151.06|17031.06|17149.35|17029.35|10
1648599880000|2022-03-30 00:24:40|17149.41|17029.41|17149.5|17029.5|17149.57|17029.57|17149.41|17029.41|8
1648599890000|2022-03-30 00:24:50|17149.22|17029.22|17148.51|17028.51|17149.22|17029.22|17148.23|17028.23|9
1648599900000|2022-03-30 00:25:00|17148.49|17028.49|17149.1|17029.1|17149.1|17029.1|17148.49|17028.49|8
1648599910000|2022-03-30 00:25:10|17149.13|17029.13|17149.23|17029.23|17149.25|17029.25|17149.12|17029.12|8
1648599920000|2022-03-30 00:25:20|17149.12|17029.12|17149.54|17029.54|17149.58|17029.58|17149.12|17029.12|9
1648599930000|2022-03-30 00:25:30|17149.58|17029.58|17149.45|17029.45|17149.99|17029.99|17149.34|17029.34|10
1648599940000|2022-03-30 00:25:40|17149.43|17029.43|17148.7|17028.7|17149.43|17029.43|17148.53|17028.53|9
1648599950000|2022-03-30 00:25:50|17148.8|17028.8|17147.3|17027.3|17148.8|17028.8|17147.03|17027.03|10
1648599960000|2022-03-30 00:26:00|17147.15|17027.15|17146.59|17026.59|17147.15|17027.15|17146.31|17026.31|9
1648599970000|2022-03-30 00:26:10|17146.83|17026.83|17146.98|17026.98|17147.25|17027.25|17146.81|17026.81|10
1648599980000|2022-03-30 00:26:20|17147.06|17027.06|17147.69|17027.69|17147.69|17027.69|17147.06|17027.06|7
1648599990000|2022-03-30 00:26:30|17147.62|17027.62|17146.94|17026.94|17147.62|17027.62|17146.94|17026.94|10
1648600000000|2022-03-30 00:26:40|17145.05|17025.05|17143.95|17023.95|17145.05|17025.05|17143.95|17023.95|7
1648600010000|2022-03-30 00:26:50|17143.88|17023.88|17141.28|17021.28|17143.88|17023.88|17141.28|17021.28|10
1648600020000|2022-03-30 00:27:00|17141.32|17021.32|17143.1|17023.1|17143.1|17023.1|17141.32|17021.32|10
1648600030000|2022-03-30 00:27:10|17143.08|17023.08|17143.83|17023.83|17143.99|17023.99|17143.08|17023.08|10
1648600040000|2022-03-30 00:27:20|17143.89|17023.89|17144.09|17024.09|17144.09|17024.09|17143.65|17023.65|8
1648600050000|2022-03-30 00:27:30|17144.08|17024.08|17144.88|17024.88|17144.92|17024.92|17144.08|17024.08|10
1648600060000|2022-03-30 00:27:40|17145.3|17025.3|17147.05|17027.05|17147.05|17027.05|17145.3|17025.3|10
1648600070000|2022-03-30 00:27:50|17147.12|17027.12|17147.42|17027.42|17147.42|17027.42|17146.96|17026.96|10
1648600080000|2022-03-30 00:28:00|17147.49|17027.49|17147.38|17027.38|17147.62|17027.62|17147.19|17027.19|8
1648600090000|2022-03-30 00:28:10|17147.4|17027.4|17146.39|17026.39|17147.79|17027.79|17146.39|17026.39|10
1648600100000|2022-03-30 00:28:20|17146.19|17026.19|17143.63|17023.63|17146.19|17026.19|17143.63|17023.63|10
1648600110000|2022-03-30 00:28:30|17143.7|17023.7|17140.99|17020.99|17143.7|17023.7|17140.99|17020.99|10
1648600120000|2022-03-30 00:28:40|17140.95|17020.95|17138.73|17018.73|17140.95|17020.95|17138.73|17018.73|10
1648600130000|2022-03-30 00:28:50|17138.72|17018.72|17138.12|17018.12|17138.72|17018.72|17137.66|17017.66|9
1648600140000|2022-03-30 00:29:00|17137.67|17017.67|17136.93|17016.93|17137.67|17017.67|17136.93|17016.93|10
1648600150000|2022-03-30 00:29:10|17136.99|17016.99|17136.99|17016.99|17137.22|17017.22|17136.54|17016.54|10
1648600160000|2022-03-30 00:29:20|17137.21|17017.21|17136.13|17016.13|17138|17018|17136.13|17016.13|10
1648600170000|2022-03-30 00:29:30|17136.06|17016.06|17134.94|17014.94|17136.06|17016.06|17134.56|17014.56|9
1648600180000|2022-03-30 00:29:40|17134.99|17014.99|17135.36|17015.36|17135.36|17015.36|17134.63|17014.63|10
1648600190000|2022-03-30 00:29:50|17135.41|17015.41|17132.46|17012.46|17135.41|17015.41|17132.46|17012.46|10
1648600200000|2022-03-30 00:30:00|17130.59|17010.59|17129.98|17009.98|17130.59|17010.59|17129.73|17009.73|10
1648600210000|2022-03-30 00:30:10|17130.22|17010.22|17129.83|17009.83|17130.33|17010.33|17129.74|17009.74|10
1648600220000|2022-03-30 00:30:20|17129.67|17009.67|17127.36|17007.36|17130.18|17010.18|17127.36|17007.36|10
1648600230000|2022-03-30 00:30:30|17126.83|17006.83|17122.58|17002.58|17126.83|17006.83|17122.58|17002.58|10
1648600240000|2022-03-30 00:30:40|17122.32|17002.32|17121.68|17001.68|17122.42|17002.42|17121.55|17001.55|10
1648600250000|2022-03-30 00:30:50|17121.78|17001.78|17118.98|16998.98|17121.78|17001.78|17118.76|16998.76|10
1648600260000|2022-03-30 00:31:00|17118.95|16998.95|17118.79|16998.79|17119.36|16999.36|17118.79|16998.79|10
1648600270000|2022-03-30 00:31:10|17119.01|16999.01|17120|17000|17120|17000|17119.01|16999.01|10
1648600280000|2022-03-30 00:31:20|17120.08|17000.08|17119.17|16999.17|17120.32|17000.32|17119.17|16999.17|9
1648600290000|2022-03-30 00:31:30|17119.05|16999.05|17116.17|16996.17|17119.05|16999.05|17116.17|16996.17|10
1648600300000|2022-03-30 00:31:40|17116.14|16996.14|17112.78|16992.78|17116.14|16996.14|17112.78|16992.78|10
1648600310000|2022-03-30 00:31:50|17112.58|16992.58|17103.21|16983.21|17112.58|16992.58|17103.21|16983.21|10
1648600320000|2022-03-30 00:32:00|17103.34|16983.34|17101.03|16981.03|17103.45|16983.45|17101.03|16981.03|10
1648600330000|2022-03-30 00:32:10|17099.5|16979.5|17092.2|16972.2|17099.51|16979.51|17092.2|16972.2|10
1648600340000|2022-03-30 00:32:20|17091.44|16971.44|17084.68|16964.68|17091.44|16971.44|17084.68|16964.68|10
1648600350000|2022-03-30 00:32:30|17084.91|16964.91|17085.78|16965.78|17086.04|16966.04|17084.59|16964.59|10
1648600360000|2022-03-30 00:32:40|17086.21|16966.21|17086.19|16966.19|17086.68|16966.68|17086.07|16966.07|8
1648600370000|2022-03-30 00:32:50|17086.01|16966.01|17084.3|16964.3|17086.01|16966.01|17084.3|16964.3|9
1648600380000|2022-03-30 00:33:00|17084.57|16964.57|17082|16962|17085.3|16965.3|17082|16962|10
1648600390000|2022-03-30 00:33:10|17082.09|16962.09|17078.02|16958.02|17082.09|16962.09|17078.02|16958.02|10
1648600400000|2022-03-30 00:33:20|17077.64|16957.64|17077.11|16957.11|17077.66|16957.66|17077.11|16957.11|9
1648600410000|2022-03-30 00:33:30|17077.18|16957.18|17074.82|16954.82|17077.26|16957.26|17074.82|16954.82|9
1648600420000|2022-03-30 00:33:40|17074.54|16954.54|17071.93|16951.93|17074.54|16954.54|17071.93|16951.93|10
1648600430000|2022-03-30 00:33:50|17071.61|16951.61|17065.88|16945.88|17071.61|16951.61|17065.88|16945.88|10
1648600440000|2022-03-30 00:34:00|17065.54|16945.54|17063.77|16943.77|17065.54|16945.54|17063.77|16943.77|10
1648600450000|2022-03-30 00:34:10|17063.7|16943.7|17063.86|16943.86|17063.86|16943.86|17063.26|16943.26|10
1648600460000|2022-03-30 00:34:20|17063.21|16943.21|17062.27|16942.27|17063.21|16943.21|17062.2|16942.2|9
1648600470000|2022-03-30 00:34:30|17062.16|16942.16|17054.93|16934.93|17062.38|16942.38|17054.93|16934.93|10
1648600480000|2022-03-30 00:34:40|17055.25|16935.25|17059.09|16939.09|17059.09|16939.09|17055.21|16935.21|10
1648600490000|2022-03-30 00:34:50|17059.71|16939.71|17059.22|16939.22|17060.19|16940.19|17059.22|16939.22|9
1648600500000|2022-03-30 00:35:00|17059.12|16939.12|17058.27|16938.27|17059.12|16939.12|17058.25|16938.25|10
1648600510000|2022-03-30 00:35:10|17058.8|16938.8|17058.04|16938.04|17058.8|16938.8|17056.84|16936.84|10
1648600520000|2022-03-30 00:35:20|17058.61|16938.61|17060.93|16940.93|17060.93|16940.93|17058.61|16938.61|8
1648600530000|2022-03-30 00:35:30|17060.79|16940.79|17060.9|16940.9|17061.89|16941.89|17060.75|16940.75|10
1648600540000|2022-03-30 00:35:40|17060.78|16940.78|17059.88|16939.88|17060.88|16940.88|17059.06|16939.06|10
1648600550000|2022-03-30 00:35:50|17060.09|16940.09|17059.33|16939.33|17060.09|16940.09|17058.92|16938.92|10
1648600560000|2022-03-30 00:36:00|17059.43|16939.43|17057.1|16937.1|17059.43|16939.43|17057.1|16937.1|10
1648600570000|2022-03-30 00:36:10|17056.91|16936.91|17056.83|16936.83|17058.02|16938.02|17056.83|16936.83|8
1648600580000|2022-03-30 00:36:20|17057.13|16937.13|17056.5|16936.5|17057.8|16937.8|17056.5|16936.5|10
1648600590000|2022-03-30 00:36:30|17056.67|16936.67|17055.2|16935.2|17056.9|16936.9|17055.2|16935.2|10
1648600600000|2022-03-30 00:36:40|17055.61|16935.61|17053.7|16933.7|17055.61|16935.61|17053.25|16933.25|9
1648600610000|2022-03-30 00:36:50|17053.74|16933.74|17053.02|16933.02|17054.18|16934.18|17053.02|16933.02|10
1648600620000|2022-03-30 00:37:00|17052.59|16932.59|17054.01|16934.01|17055.84|16935.84|17052.59|16932.59|10
1648600630000|2022-03-30 00:37:10|17053.91|16933.91|17049.92|16929.92|17053.96|16933.96|17049.92|16929.92|10
1648600640000|2022-03-30 00:37:20|17049.57|16929.57|17047.42|16927.42|17049.93|16929.93|17047.42|16927.42|9
1648600650000|2022-03-30 00:37:30|17047.45|16927.45|17047.37|16927.37|17047.57|16927.57|17046.46|16926.46|10
1648600660000|2022-03-30 00:37:40|17047.43|16927.43|17046.76|16926.76|17047.43|16927.43|17046.76|16926.76|10
1648600670000|2022-03-30 00:37:50|17046.92|16926.92|17044.45|16924.45|17046.92|16926.92|17044.45|16924.45|10
1648600680000|2022-03-30 00:38:00|17044.32|16924.32|17040.1|16920.1|17044.32|16924.32|17040.01|16920.01|10
1648600690000|2022-03-30 00:38:10|17040.44|16920.44|17040.79|16920.79|17040.82|16920.82|17039.97|16919.97|9
1648600700000|2022-03-30 00:38:20|17042.28|16922.28|17044.51|16924.51|17044.51|16924.51|17042.28|16922.28|10
1648600710000|2022-03-30 00:38:30|17044.61|16924.61|17044.41|16924.41|17044.61|16924.61|17043.87|16923.87|9
1648600720000|2022-03-30 00:38:40|17044.4|16924.4|17049.65|16929.65|17049.65|16929.65|17044.4|16924.4|10
1648600730000|2022-03-30 00:38:50|17049.62|16929.62|17052.21|16932.21|17052.21|16932.21|17049.11|16929.11|10
1648600740000|2022-03-30 00:39:00|17051.7|16931.7|17059.3|16939.3|17059.47|16939.47|17051.7|16931.7|10
1648600750000|2022-03-30 00:39:10|17059.17|16939.17|17059.91|16939.91|17060.1|16940.1|17058.68|16938.68|10
1648600760000|2022-03-30 00:39:20|17059.88|16939.88|17059.87|16939.87|17060.14|16940.14|17059.6|16939.6|10
1648600770000|2022-03-30 00:39:30|17059.75|16939.75|17062.38|16942.38|17062.42|16942.42|17059.74|16939.74|9
1648600780000|2022-03-30 00:39:40|17062.51|16942.51|17062.24|16942.24|17063.13|16943.13|17061.97|16941.97|10
1648600790000|2022-03-30 00:39:50|17061.98|16941.98|17060.33|16940.33|17061.98|16941.98|17060.33|16940.33|10
1648600800000|2022-03-30 00:40:00|17060.07|16940.07|17059.11|16939.11|17060.07|16940.07|17059.02|16939.02|10
1648600810000|2022-03-30 00:40:10|17059.15|16939.15|17059.27|16939.27|17059.37|16939.37|17059.15|16939.15|8
1648600820000|2022-03-30 00:40:20|17061.48|16941.48|17061.09|16941.09|17062.36|16942.36|17061.09|16941.09|10
1648600830000|2022-03-30 00:40:30|17061.1|16941.1|17062.06|16942.06|17062.18|16942.18|17061.05|16941.05|10
1648600840000|2022-03-30 00:40:40|17062.05|16942.05|17063.33|16943.33|17063.33|16943.33|17062|16942|10
1648600850000|2022-03-30 00:40:50|17063.56|16943.56|17063.63|16943.63|17064.11|16944.11|17063.56|16943.56|10
1648600860000|2022-03-30 00:41:00|17063.68|16943.68|17063.88|16943.88|17063.89|16943.89|17062.35|16942.35|10
1648600870000|2022-03-30 00:41:10|17064|16944|17065.31|16945.31|17065.31|16945.31|17063.9|16943.9|10
1648600880000|2022-03-30 00:41:20|17065.14|16945.14|17065.83|16945.83|17066.17|16946.17|17065.06|16945.06|10
1648600890000|2022-03-30 00:41:30|17065.75|16945.75|17066.82|16946.82|17066.82|16946.82|17065.71|16945.71|8
1648600900000|2022-03-30 00:41:40|17066.8|16946.8|17067.08|16947.08|17067.09|16947.09|17066.74|16946.74|10
1648600910000|2022-03-30 00:41:50|17067.34|16947.34|17067.44|16947.44|17067.44|16947.44|17066.92|16946.92|9
1648600920000|2022-03-30 00:42:00|17067.46|16947.46|17079.1|16959.1|17079.1|16959.1|17067.46|16947.46|10
1648600930000|2022-03-30 00:42:10|17079.01|16959.01|17080.17|16960.17|17080.42|16960.42|17079.01|16959.01|8
1648600940000|2022-03-30 00:42:20|17080.42|16960.42|17081.12|16961.12|17081.25|16961.25|17079.92|16959.92|9
1648600950000|2022-03-30 00:42:30|17081.61|16961.61|17083.49|16963.49|17083.56|16963.56|17081.32|16961.32|10
1648600960000|2022-03-30 00:42:40|17083.39|16963.39|17088.72|16968.72|17088.72|16968.72|17083.39|16963.39|10
1648600970000|2022-03-30 00:42:50|17088.93|16968.93|17087.49|16967.49|17088.93|16968.93|17087.49|16967.49|10
1648600980000|2022-03-30 00:43:00|17087.38|16967.38|17087.07|16967.07|17087.51|16967.51|17086.78|16966.78|7
1648600990000|2022-03-30 00:43:10|17087.19|16967.19|17089.31|16969.31|17089.31|16969.31|17087.19|16967.19|10
1648601000000|2022-03-30 00:43:20|17089.7|16969.7|17092.13|16972.13|17092.84|16972.84|17089.7|16969.7|10
1648601010000|2022-03-30 00:43:30|17093.93|16973.93|17092.93|16972.93|17094.07|16974.07|17092.93|16972.93|10
1648601020000|2022-03-30 00:43:40|17092.9|16972.9|17092.24|16972.24|17092.96|16972.96|17092.24|16972.24|10
1648601030000|2022-03-30 00:43:50|17092.19|16972.19|17092.71|16972.71|17093.16|16973.16|17092.19|16972.19|10
1648601040000|2022-03-30 00:44:00|17092.76|16972.76|17092.12|16972.12|17093.49|16973.49|17092.12|16972.12|10
1648601050000|2022-03-30 00:44:10|17092.24|16972.24|17092.3|16972.3|17092.53|16972.53|17092.24|16972.24|7
1648601060000|2022-03-30 00:44:20|17092.24|16972.24|17092.44|16972.44|17092.65|16972.65|17092.21|16972.21|9
1648601070000|2022-03-30 00:44:30|17092.4|16972.4|17094.81|16974.81|17094.81|16974.81|17092.31|16972.31|10
1648601080000|2022-03-30 00:44:40|17094.96|16974.96|17096.35|16976.35|17096.9|16976.9|17094.96|16974.96|10
1648601090000|2022-03-30 00:44:50|17096.39|16976.39|17099.39|16979.39|17099.39|16979.39|17096.39|16976.39|9
1648601100000|2022-03-30 00:45:00|17099.46|16979.46|17097.34|16977.34|17100|16980|17097.34|16977.34|10
1648601110000|2022-03-30 00:45:10|17097.5|16977.5|17098.92|16978.92|17099.31|16979.31|17096.48|16976.48|10
1648601120000|2022-03-30 00:45:20|17099.25|16979.25|17101.13|16981.13|17101.13|16981.13|17099.25|16979.25|9
1648601130000|2022-03-30 00:45:30|17101.22|16981.22|17100.22|16980.22|17101.22|16981.22|17100.22|16980.22|9
1648601140000|2022-03-30 00:45:40|17100.2|16980.2|17099.2|16979.2|17100.2|16980.2|17099.2|16979.2|9
1648601150000|2022-03-30 00:45:50|17099.13|16979.13|17096.53|16976.53|17099.13|16979.13|17096.53|16976.53|10
1648601160000|2022-03-30 00:46:00|17096.36|16976.36|17092.86|16972.86|17096.53|16976.53|17092.86|16972.86|10
1648601170000|2022-03-30 00:46:10|17092.82|16972.82|17090.71|16970.71|17093.02|16973.02|17090.71|16970.71|10
1648601180000|2022-03-30 00:46:20|17090.68|16970.68|17088.57|16968.57|17090.68|16970.68|17088.57|16968.57|10
1648601190000|2022-03-30 00:46:30|17087.96|16967.96|17087.18|16967.18|17087.97|16967.97|17087.15|16967.15|9
1648601200000|2022-03-30 00:46:40|17087.04|16967.04|17084.5|16964.5|17087.04|16967.04|17084.5|16964.5|10
1648601210000|2022-03-30 00:46:50|17083.66|16963.66|17077.17|16957.17|17083.66|16963.66|17077.17|16957.17|9
1648601220000|2022-03-30 00:47:00|17076.94|16956.94|17073.86|16953.86|17076.94|16956.94|17073.86|16953.86|10
1648601230000|2022-03-30 00:47:10|17073.99|16953.99|17070.38|16950.38|17073.99|16953.99|17069.99|16949.99|10
1648601240000|2022-03-30 00:47:20|17070.36|16950.36|17069.7|16949.7|17070.48|16950.48|17069.59|16949.59|10
1648601250000|2022-03-30 00:47:30|17069.4|16949.4|17067.33|16947.33|17069.4|16949.4|17066.79|16946.79|10
1648601260000|2022-03-30 00:47:40|17067.52|16947.52|17067.19|16947.19|17069.27|16949.27|17067.19|16947.19|10
1648601270000|2022-03-30 00:47:50|17067.2|16947.2|17067.79|16947.79|17068.8|16948.8|17067.2|16947.2|10
1648601280000|2022-03-30 00:48:00|17067.97|16947.97|17068.66|16948.66|17068.66|16948.66|17067.2|16947.2|9
1648601290000|2022-03-30 00:48:10|17069.01|16949.01|17068.22|16948.22|17069.25|16949.25|17068.18|16948.18|10
1648601300000|2022-03-30 00:48:20|17067.92|16947.92|17067.34|16947.34|17068.63|16948.63|17067.33|16947.33|9
1648601310000|2022-03-30 00:48:30|17067.09|16947.09|17066.56|16946.56|17067.34|16947.34|17066.56|16946.56|10
1648601320000|2022-03-30 00:48:40|17066.44|16946.44|17067.65|16947.65|17067.74|16947.74|17066.44|16946.44|10
1648601330000|2022-03-30 00:48:50|17067.27|16947.27|17067.43|16947.43|17067.43|16947.43|17066.87|16946.87|10
1648601340000|2022-03-30 00:49:00|17067.64|16947.64|17066.48|16946.48|17068.92|16948.92|17066.48|16946.48|9
1648601350000|2022-03-30 00:49:10|17066.14|16946.14|17064.8|16944.8|17066.33|16946.33|17064.8|16944.8|10
1648601360000|2022-03-30 00:49:20|17064.83|16944.83|17062.16|16942.16|17064.83|16944.83|17062.16|16942.16|10
1648601370000|2022-03-30 00:49:30|17061.68|16941.68|17057.9|16937.9|17061.68|16941.68|17057.9|16937.9|10
1648601380000|2022-03-30 00:49:40|17057.82|16937.82|17057.84|16937.84|17057.93|16937.93|17057.68|16937.68|9
1648601390000|2022-03-30 00:49:50|17057.91|16937.91|17054.95|16934.95|17058.08|16938.08|17054.95|16934.95|10
1648601400000|2022-03-30 00:50:00|17055.13|16935.13|17055.87|16935.87|17055.97|16935.97|17054.85|16934.85|9
1648601410000|2022-03-30 00:50:10|17056.01|16936.01|17055.05|16935.05|17056.26|16936.26|17054.89|16934.89|9
1648601420000|2022-03-30 00:50:20|17055.12|16935.12|17053.95|16933.95|17055.68|16935.68|17053.95|16933.95|9
1648601430000|2022-03-30 00:50:30|17053.71|16933.71|17054.07|16934.07|17054.15|16934.15|17053.71|16933.71|10
1648601440000|2022-03-30 00:50:40|17054.18|16934.18|17054.01|16934.01|17055.35|16935.35|17053.87|16933.87|10
1648601450000|2022-03-30 00:50:50|17054|16934|17051.92|16931.92|17054.17|16934.17|17051.92|16931.92|10
1648601460000|2022-03-30 00:51:00|17051.94|16931.94|17055.41|16935.41|17055.41|16935.41|17051.94|16931.94|10
1648601470000|2022-03-30 00:51:10|17056.74|16936.74|17060.95|16940.95|17060.95|16940.95|17056.74|16936.74|10
1648601480000|2022-03-30 00:51:20|17061.01|16941.01|17062.49|16942.49|17062.49|16942.49|17061.01|16941.01|9
1648601490000|2022-03-30 00:51:30|17062.48|16942.48|17062.91|16942.91|17062.91|16942.91|17062.45|16942.45|9
1648601500000|2022-03-30 00:51:40|17063.11|16943.11|17064.55|16944.55|17064.55|16944.55|17063.11|16943.11|9
1648601510000|2022-03-30 00:51:50|17064.75|16944.75|17066.86|16946.86|17066.86|16946.86|17064.75|16944.75|10
1648601520000|2022-03-30 00:52:00|17066.85|16946.85|17074.01|16954.01|17074.01|16954.01|17066.85|16946.85|10
1648601530000|2022-03-30 00:52:10|17073.9|16953.9|17074.5|16954.5|17075.21|16955.21|17073.9|16953.9|10
1648601540000|2022-03-30 00:52:20|17074.76|16954.76|17084.3|16964.3|17084.3|16964.3|17074.76|16954.76|7
1648601550000|2022-03-30 00:52:30|17085.33|16965.33|17090.17|16970.17|17090.17|16970.17|17085.33|16965.33|9
1648601560000|2022-03-30 00:52:40|17091.79|16971.79|17094.97|16974.97|17095.37|16975.37|17091.79|16971.79|10
1648601570000|2022-03-30 00:52:50|17099.05|16979.05|17102.79|16982.79|17102.79|16982.79|17098.29|16978.29|10
1648601580000|2022-03-30 00:53:00|17102.81|16982.81|17110.34|16990.34|17110.34|16990.34|17102.81|16982.81|10
1648601590000|2022-03-30 00:53:10|17111.63|16991.63|17114.72|16994.72|17114.72|16994.72|17111.36|16991.36|9
1648601600000|2022-03-30 00:53:20|17114.69|16994.69|17117.84|16997.84|17118.34|16998.34|17114.69|16994.69|10
1648601610000|2022-03-30 00:53:30|17117.71|16997.71|17119.09|16999.09|17119.23|16999.23|17117.71|16997.71|10
1648601620000|2022-03-30 00:53:40|17118.94|16998.94|17121.47|17001.47|17121.47|17001.47|17118.35|16998.35|10
1648601630000|2022-03-30 00:53:50|17121.51|17001.51|17124.52|17004.52|17125.07|17005.07|17121.51|17001.51|10
1648601640000|2022-03-30 00:54:00|17124.36|17004.36|17131.2|17011.2|17131.41|17011.41|17124.35|17004.35|10
1648601650000|2022-03-30 00:54:10|17134.1|17014.1|17136.61|17016.61|17136.61|17016.61|17133.99|17013.99|9
1648601660000|2022-03-30 00:54:20|17136.6|17016.6|17134.78|17014.78|17136.6|17016.6|17134.69|17014.69|8
1648601670000|2022-03-30 00:54:30|17135.04|17015.04|17140.1|17020.1|17140.17|17020.17|17135.04|17015.04|10
1648601680000|2022-03-30 00:54:40|17139.9|17019.9|17137.8|17017.8|17139.9|17019.9|17137.8|17017.8|10
1648601690000|2022-03-30 00:54:50|17137.69|17017.69|17136.17|17016.17|17137.69|17017.69|17136.17|17016.17|9
1648601700000|2022-03-30 00:55:00|17135.9|17015.9|17132.44|17012.44|17135.9|17015.9|17132.32|17012.32|10
1648601710000|2022-03-30 00:55:10|17131.5|17011.5|17134.14|17014.14|17134.14|17014.14|17131.5|17011.5|10
1648601720000|2022-03-30 00:55:20|17135.46|17015.46|17138.36|17018.36|17138.36|17018.36|17135.46|17015.46|10
1648601730000|2022-03-30 00:55:30|17138.45|17018.45|17138.19|17018.19|17139.15|17019.15|17138.19|17018.19|10
1648601740000|2022-03-30 00:55:40|17138.06|17018.06|17140.11|17020.11|17140.11|17020.11|17138.06|17018.06|10
1648601750000|2022-03-30 00:55:50|17140.12|17020.12|17141.52|17021.52|17141.8|17021.8|17140.12|17020.12|10
1648601760000|2022-03-30 00:56:00|17141.45|17021.45|17140.53|17020.53|17141.9|17021.9|17140.43|17020.43|10
1648601770000|2022-03-30 00:56:10|17140.45|17020.45|17131.85|17011.85|17140.45|17020.45|17131.85|17011.85|10
1648601780000|2022-03-30 00:56:20|17130.24|17010.24|17127.63|17007.63|17130.24|17010.24|17127.63|17007.63|8
1648601790000|2022-03-30 00:56:30|17126.74|17006.74|17126.38|17006.38|17126.93|17006.93|17126.37|17006.37|9
1648601800000|2022-03-30 00:56:40|17126.28|17006.28|17124.83|17004.83|17126.28|17006.28|17124.83|17004.83|9
1648601810000|2022-03-30 00:56:50|17124.88|17004.88|17122.43|17002.43|17124.88|17004.88|17122.41|17002.41|8
1648601820000|2022-03-30 00:57:00|17122.14|17002.14|17120.7|17000.7|17122.24|17002.24|17120.7|17000.7|9
1648601830000|2022-03-30 00:57:10|17120.67|17000.67|17118.41|16998.41|17120.67|17000.67|17117.83|16997.83|10
1648601840000|2022-03-30 00:57:20|17118.44|16998.44|17114.61|16994.61|17118.44|16998.44|17113.87|16993.87|10
1648601850000|2022-03-30 00:57:30|17114.76|16994.76|17114.24|16994.24|17114.76|16994.76|17113.63|16993.63|10
1648601860000|2022-03-30 00:57:40|17113.89|16993.89|17111.26|16991.26|17113.89|16993.89|17111.26|16991.26|9
1648601870000|2022-03-30 00:57:50|17111.3|16991.3|17105.98|16985.98|17111.3|16991.3|17105.98|16985.98|10
1648601880000|2022-03-30 00:58:00|17105.55|16985.55|17103.03|16983.03|17105.55|16985.55|17103.03|16983.03|10
1648601890000|2022-03-30 00:58:10|17103.54|16983.54|17103.09|16983.09|17104.1|16984.1|17103.06|16983.06|10
1648601900000|2022-03-30 00:58:20|17103.11|16983.11|17103.52|16983.52|17103.52|16983.52|17102.53|16982.53|9
1648601910000|2022-03-30 00:58:30|17103.46|16983.46|17102.11|16982.11|17103.46|16983.46|17102.11|16982.11|9
1648601920000|2022-03-30 00:58:40|17101.17|16981.17|17104.74|16984.74|17104.74|16984.74|17101.14|16981.14|10
1648601930000|2022-03-30 00:58:50|17104.95|16984.95|17108.07|16988.07|17108.07|16988.07|17104.95|16984.95|10
1648601940000|2022-03-30 00:59:00|17108.11|16988.11|17108.99|16988.99|17109.43|16989.43|17108.11|16988.11|9
1648601950000|2022-03-30 00:59:10|17109.17|16989.17|17109.87|16989.87|17110.17|16990.17|17109.17|16989.17|9
1648601960000|2022-03-30 00:59:20|17110.04|16990.04|17109.28|16989.28|17110.04|16990.04|17109.22|16989.22|9
1648601970000|2022-03-30 00:59:30|17109.33|16989.33|17112.93|16992.93|17112.93|16992.93|17109.33|16989.33|10
1648601980000|2022-03-30 00:59:40|17113.36|16993.36|17113.98|16993.98|17114.11|16994.11|17113.36|16993.36|8
1648601990000|2022-03-30 00:59:50|17113.78|16993.78|17111.95|16991.95|17113.78|16993.78|17111.95|16991.95|9
1648602000000|2022-03-30 01:00:00|17111.74|16991.74|17111.2|16991.2|17111.82|16991.82|17110.12|16990.12|10
1648602010000|2022-03-30 01:00:10|17111.28|16991.28|17109.4|16989.4|17111.28|16991.28|17109.4|16989.4|10
1648602020000|2022-03-30 01:00:20|17108.9|16988.9|17107.47|16987.47|17109.77|16989.77|17107.47|16987.47|10
1648602030000|2022-03-30 01:00:30|17107.41|16987.41|17104.41|16984.41|17107.41|16987.41|17103.21|16983.21|10
1648602040000|2022-03-30 01:00:40|17104.35|16984.35|17104.07|16984.07|17104.89|16984.89|17103.62|16983.62|9
1648602050000|2022-03-30 01:00:50|17104.67|16984.67|17104.82|16984.82|17104.82|16984.82|17104.34|16984.34|9
1648602060000|2022-03-30 01:01:00|17105.84|16985.84|17107.94|16987.94|17108.31|16988.31|17105.84|16985.84|10
1648602070000|2022-03-30 01:01:10|17107.35|16987.35|17107.87|16987.87|17107.87|16987.87|17106.31|16986.31|10
1648602080000|2022-03-30 01:01:20|17108.09|16988.09|17109.83|16989.83|17109.83|16989.83|17108.09|16988.09|9
1648602090000|2022-03-30 01:01:30|17109.82|16989.82|17109.1|16989.1|17109.87|16989.87|17109.1|16989.1|10
1648602100000|2022-03-30 01:01:40|17109.08|16989.08|17109.59|16989.59|17109.59|16989.59|17109.08|16989.08|8
1648602110000|2022-03-30 01:01:50|17109.61|16989.61|17110.61|16990.61|17110.66|16990.66|17109.61|16989.61|8
1648602120000|2022-03-30 01:02:00|17110.63|16990.63|17107.17|16987.17|17110.63|16990.63|17107.17|16987.17|10
1648602130000|2022-03-30 01:02:10|17106.92|16986.92|17101.97|16981.97|17106.92|16986.92|17101.97|16981.97|10
1648602140000|2022-03-30 01:02:20|17102.03|16982.03|17098.28|16978.28|17102.03|16982.03|17098.28|16978.28|10
1648602150000|2022-03-30 01:02:30|17098.35|16978.35|17093.31|16973.31|17098.35|16978.35|17093.31|16973.31|10
1648602160000|2022-03-30 01:02:40|17093.02|16973.02|17092.64|16972.64|17093.19|16973.19|17092.4|16972.4|10
1648602170000|2022-03-30 01:02:50|17091.94|16971.94|17091.07|16971.07|17092.02|16972.02|17090.95|16970.95|9
1648602180000|2022-03-30 01:03:00|17091.14|16971.14|17087.46|16967.46|17091.27|16971.27|17087.2|16967.2|10
1648602190000|2022-03-30 01:03:10|17087.67|16967.67|17078.76|16958.76|17087.67|16967.67|17078.76|16958.76|10
1648602200000|2022-03-30 01:03:20|17078.36|16958.36|17077.02|16957.02|17078.81|16958.81|17076.19|16956.19|10
1648602210000|2022-03-30 01:03:30|17077.44|16957.44|17074.9|16954.9|17077.44|16957.44|17074.58|16954.58|10
1648602220000|2022-03-30 01:03:40|17073.02|16953.02|17072.34|16952.34|17073.76|16953.76|17072.04|16952.04|9
1648602230000|2022-03-30 01:03:50|17071.82|16951.82|17071.47|16951.47|17071.96|16951.96|17070.03|16950.03|10
1648602240000|2022-03-30 01:04:00|17072.13|16952.13|17069.59|16949.59|17073.34|16953.34|17069.59|16949.59|10
1648602250000|2022-03-30 01:04:10|17069.9|16949.9|17069.5|16949.5|17070.53|16950.53|17069.5|16949.5|10
1648602260000|2022-03-30 01:04:20|17069.48|16949.48|17067.08|16947.08|17069.48|16949.48|17067|16947|10
1648602270000|2022-03-30 01:04:30|17067.09|16947.09|17069.97|16949.97|17069.97|16949.97|17067.09|16947.09|10
1648602280000|2022-03-30 01:04:40|17069|16949|17071|16951|17071.19|16951.19|17069|16949|10
1648602290000|2022-03-30 01:04:50|17071.45|16951.45|17073.79|16953.79|17073.79|16953.79|17071.45|16951.45|10
1648602300000|2022-03-30 01:05:00|17073.62|16953.62|17075.13|16955.13|17075.45|16955.45|17073.58|16953.58|9
1648602310000|2022-03-30 01:05:10|17075.17|16955.17|17078.6|16958.6|17078.6|16958.6|17073.81|16953.81|10
1648602320000|2022-03-30 01:05:20|17080.23|16960.23|17085.68|16965.68|17085.75|16965.75|17080.23|16960.23|10
1648602330000|2022-03-30 01:05:30|17085.38|16965.38|17086.19|16966.19|17086.19|16966.19|17084.86|16964.86|10
1648602340000|2022-03-30 01:05:40|17086.17|16966.17|17087.67|16967.67|17088.06|16968.06|17086.17|16966.17|8
1648602350000|2022-03-30 01:05:50|17087.68|16967.68|17087.82|16967.82|17088|16968|17087.67|16967.67|9
1648602360000|2022-03-30 01:06:00|17087.77|16967.77|17085.83|16965.83|17087.77|16967.77|17085.83|16965.83|9
1648602370000|2022-03-30 01:06:10|17085.66|16965.66|17086.48|16966.48|17086.48|16966.48|17085.66|16965.66|10
1648602380000|2022-03-30 01:06:20|17086.55|16966.55|17086.57|16966.57|17086.72|16966.72|17086.53|16966.53|8
1648602390000|2022-03-30 01:06:30|17086.83|16966.83|17090.69|16970.69|17090.69|16970.69|17086.83|16966.83|10
1648602400000|2022-03-30 01:06:40|17093.27|16973.27|17095.07|16975.07|17096.53|16976.53|17093.27|16973.27|10
1648602410000|2022-03-30 01:06:50|17095.18|16975.18|17096.76|16976.76|17096.76|16976.76|17095.18|16975.18|10
1648602420000|2022-03-30 01:07:00|17097.06|16977.06|17097.87|16977.87|17099.34|16979.34|17096.96|16976.96|10
1648602430000|2022-03-30 01:07:10|17097.36|16977.36|17091.37|16971.37|17097.36|16977.36|17091.37|16971.37|10
1648602440000|2022-03-30 01:07:20|17091.08|16971.08|17090.11|16970.11|17091.31|16971.31|17090.11|16970.11|10
1648602450000|2022-03-30 01:07:30|17089.13|16969.13|17084.93|16964.93|17089.13|16969.13|17084.47|16964.47|10
1648602460000|2022-03-30 01:07:40|17084.17|16964.17|17085.27|16965.27|17085.27|16965.27|17083.81|16963.81|10
1648602470000|2022-03-30 01:07:50|17085.41|16965.41|17084.68|16964.68|17085.52|16965.52|17084.19|16964.19|9
1648602480000|2022-03-30 01:08:00|17085.24|16965.24|17080.49|16960.49|17085.24|16965.24|17080.49|16960.49|9
1648602490000|2022-03-30 01:08:10|17080.35|16960.35|17071.73|16951.73|17080.35|16960.35|17071.73|16951.73|10
1648602500000|2022-03-30 01:08:20|17071.5|16951.5|17068.81|16948.81|17072.08|16952.08|17068.76|16948.76|10
1648602510000|2022-03-30 01:08:30|17068.7|16948.7|17068.44|16948.44|17069.25|16949.25|17068.29|16948.29|10
1648602520000|2022-03-30 01:08:40|17068.57|16948.57|17067.14|16947.14|17069.07|16949.07|17067.14|16947.14|10
1648602530000|2022-03-30 01:08:50|17067.25|16947.25|17065.74|16945.74|17067.25|16947.25|17065.68|16945.68|9
1648602540000|2022-03-30 01:09:00|17065.7|16945.7|17066.3|16946.3|17066.62|16946.62|17065.7|16945.7|10
1648602550000|2022-03-30 01:09:10|17066.25|16946.25|17067.23|16947.23|17067.4|16947.4|17065.98|16945.98|10
1648602560000|2022-03-30 01:09:20|17067.95|16947.95|17069.62|16949.62|17069.64|16949.64|17067.95|16947.95|10
1648602570000|2022-03-30 01:09:30|17069.25|16949.25|17068.77|16948.77|17069.69|16949.69|17068.77|16948.77|10
1648602580000|2022-03-30 01:09:40|17068.9|16948.9|17068.61|16948.61|17068.91|16948.91|17068.57|16948.57|10
1648602590000|2022-03-30 01:09:50|17068.65|16948.65|17068.84|16948.84|17069.07|16949.07|17068.02|16948.02|9
1648602600000|2022-03-30 01:10:00|17068.83|16948.83|17069.35|16949.35|17069.37|16949.37|17068.81|16948.81|9
1648602610000|2022-03-30 01:10:10|17069.3|16949.3|17069.16|16949.16|17069.47|16949.47|17069.08|16949.08|10
1648602620000|2022-03-30 01:10:20|17069.29|16949.29|17069.56|16949.56|17069.64|16949.64|17069.16|16949.16|10
1648602630000|2022-03-30 01:10:30|17069.77|16949.77|17073.37|16953.37|17073.37|16953.37|17069.76|16949.76|9
1648602640000|2022-03-30 01:10:40|17073.72|16953.72|17074.8|16954.8|17074.8|16954.8|17073.4|16953.4|10
1648602650000|2022-03-30 01:10:50|17074.78|16954.78|17074.44|16954.44|17074.95|16954.95|17074.44|16954.44|10
1648602660000|2022-03-30 01:11:00|17075.55|16955.55|17076.92|16956.92|17076.92|16956.92|17075.55|16955.55|9
1648602670000|2022-03-30 01:11:10|17076.95|16956.95|17077.13|16957.13|17077.39|16957.39|17076.95|16956.95|9
1648602680000|2022-03-30 01:11:20|17076.82|16956.82|17077.69|16957.69|17077.79|16957.79|17076.11|16956.11|8
1648602690000|2022-03-30 01:11:30|17078.29|16958.29|17080.14|16960.14|17081.03|16961.03|17078.29|16958.29|10
1648602700000|2022-03-30 01:11:40|17080.18|16960.18|17077.19|16957.19|17080.18|16960.18|17077.19|16957.19|10
1648602710000|2022-03-30 01:11:50|17077.31|16957.31|17076.43|16956.43|17077.31|16957.31|17075.72|16955.72|9
1648602720000|2022-03-30 01:12:00|17077.49|16957.49|17078.16|16958.16|17078.16|16958.16|17077.41|16957.41|10
1648602730000|2022-03-30 01:12:10|17078.36|16958.36|17078.21|16958.21|17078.67|16958.67|17078.01|16958.01|10
1648602740000|2022-03-30 01:12:20|17078.16|16958.16|17076.95|16956.95|17078.16|16958.16|17076.95|16956.95|9
1648602750000|2022-03-30 01:12:30|17076.97|16956.97|17076.86|16956.86|17077.19|16957.19|17076.86|16956.86|10
1648602760000|2022-03-30 01:12:40|17076.67|16956.67|17073.25|16953.25|17076.67|16956.67|17073.25|16953.25|10
1648602770000|2022-03-30 01:12:50|17073.38|16953.38|17070.05|16950.05|17073.38|16953.38|17069.66|16949.66|10
1648602780000|2022-03-30 01:13:00|17069.79|16949.79|17069.53|16949.53|17070.19|16950.19|17069.35|16949.35|10
1648602790000|2022-03-30 01:13:10|17069.75|16949.75|17069.78|16949.78|17070.07|16950.07|17069.75|16949.75|9
1648602800000|2022-03-30 01:13:20|17069.74|16949.74|17070.04|16950.04|17070.31|16950.31|17069.7|16949.7|10
1648602810000|2022-03-30 01:13:30|17069.4|16949.4|17071.08|16951.08|17071.08|16951.08|17069.18|16949.18|10
1648602820000|2022-03-30 01:13:40|17071.5|16951.5|17073.03|16953.03|17073.03|16953.03|17071.5|16951.5|10
1648602830000|2022-03-30 01:13:50|17074.33|16954.33|17078.11|16958.11|17078.11|16958.11|17074.33|16954.33|9
1648602840000|2022-03-30 01:14:00|17079.35|16959.35|17084.03|16964.03|17084.03|16964.03|17079.35|16959.35|9
1648602850000|2022-03-30 01:14:10|17084.55|16964.55|17086.18|16966.18|17086.18|16966.18|17084.55|16964.55|10
1648602860000|2022-03-30 01:14:20|17086.24|16966.24|17086.85|16966.85|17086.85|16966.85|17085.13|16965.13|10
1648602870000|2022-03-30 01:14:30|17086.81|16966.81|17087.25|16967.25|17087.34|16967.34|17086.74|16966.74|10
1648602880000|2022-03-30 01:14:40|17087.46|16967.46|17086.99|16966.99|17088.19|16968.19|17086.99|16966.99|10
1648602890000|2022-03-30 01:14:50|17086.81|16966.81|17085.66|16965.66|17087.38|16967.38|17085.62|16965.62|10
1648602900000|2022-03-30 01:15:00|17085.75|16965.75|17084.56|16964.56|17085.92|16965.92|17084.56|16964.56|10
1648602910000|2022-03-30 01:15:10|17084.49|16964.49|17084.89|16964.89|17084.89|16964.89|17084.15|16964.15|10
1648602920000|2022-03-30 01:15:20|17084.79|16964.79|17084.82|16964.82|17085.28|16965.28|17084.5|16964.5|10
1648602930000|2022-03-30 01:15:30|17084.83|16964.83|17081.56|16961.56|17084.83|16964.83|17081.56|16961.56|10
1648602940000|2022-03-30 01:15:40|17081|16961|17081.86|16961.86|17081.86|16961.86|17080.09|16960.09|10
1648602950000|2022-03-30 01:15:50|17081.83|16961.83|17083.34|16963.34|17083.34|16963.34|17081.83|16961.83|7
1648602960000|2022-03-30 01:16:00|17083.2|16963.2|17085.86|16965.86|17086.03|16966.03|17083.2|16963.2|9
1648602970000|2022-03-30 01:16:10|17086.01|16966.01|17086.92|16966.92|17087.12|16967.12|17086.01|16966.01|10
1648602980000|2022-03-30 01:16:20|17086.74|16966.74|17086.61|16966.61|17086.74|16966.74|17085.72|16965.72|10
1648602990000|2022-03-30 01:16:30|17086.89|16966.89|17087.57|16967.57|17087.73|16967.73|17086.82|16966.82|10
1648603000000|2022-03-30 01:16:40|17087.86|16967.86|17091.92|16971.92|17091.92|16971.92|17087.86|16967.86|10
1648603010000|2022-03-30 01:16:50|17092.12|16972.12|17094.04|16974.04|17094.04|16974.04|17092.12|16972.12|10
1648603020000|2022-03-30 01:17:00|17094.24|16974.24|17096.68|16976.68|17096.75|16976.75|17094.24|16974.24|10
1648603030000|2022-03-30 01:17:10|17096.78|16976.78|17098.81|16978.81|17098.81|16978.81|17096.78|16976.78|7
1648603040000|2022-03-30 01:17:20|17098.98|16978.98|17099.96|16979.96|17099.96|16979.96|17098.88|16978.88|10
1648603050000|2022-03-30 01:17:30|17099.58|16979.58|17099.56|16979.56|17100.09|16980.09|17099.4|16979.4|10
1648603060000|2022-03-30 01:17:40|17099.42|16979.42|17097.87|16977.87|17099.42|16979.42|17097.75|16977.75|10
1648603070000|2022-03-30 01:17:50|17098.38|16978.38|17099.23|16979.23|17099.23|16979.23|17098.38|16978.38|10
1648603080000|2022-03-30 01:18:00|17099.14|16979.14|17099.82|16979.82|17099.82|16979.82|17098.6|16978.6|10
1648603090000|2022-03-30 01:18:10|17099.84|16979.84|17099.34|16979.34|17099.97|16979.97|17099.34|16979.34|10
1648603100000|2022-03-30 01:18:20|17099.6|16979.6|17099.28|16979.28|17099.6|16979.6|17098.9|16978.9|10
1648603110000|2022-03-30 01:18:30|17099.01|16979.01|17102.59|16982.59|17102.76|16982.76|17098.96|16978.96|10
1648603120000|2022-03-30 01:18:40|17102.67|16982.67|17102.48|16982.48|17102.98|16982.98|17102.48|16982.48|10
1648603130000|2022-03-30 01:18:50|17102.53|16982.53|17101.68|16981.68|17103.32|16983.32|17101.68|16981.68|10
1648603140000|2022-03-30 01:19:00|17101.13|16981.13|17098.39|16978.39|17101.13|16981.13|17098.34|16978.34|10
1648603150000|2022-03-30 01:19:10|17097.82|16977.82|17093.08|16973.08|17097.82|16977.82|17093.08|16973.08|10
1648603160000|2022-03-30 01:19:20|17093.09|16973.09|17090.26|16970.26|17093.09|16973.09|17090.26|16970.26|9
1648603170000|2022-03-30 01:19:30|17089.54|16969.54|17087.19|16967.19|17089.54|16969.54|17087.19|16967.19|10
1648603180000|2022-03-30 01:19:40|17087.28|16967.28|17087.18|16967.18|17087.56|16967.56|17086.9|16966.9|10
1648603190000|2022-03-30 01:19:50|17087.22|16967.22|17086.88|16966.88|17087.22|16967.22|17086.75|16966.75|10
1648603200000|2022-03-30 01:20:00|17086.9|16966.9|17082.33|16962.33|17086.9|16966.9|17082.33|16962.33|10
1648603210000|2022-03-30 01:20:10|17082.17|16962.17|17078.86|16958.86|17082.17|16962.17|17078.86|16958.86|10
1648603220000|2022-03-30 01:20:20|17077.19|16957.19|17074.43|16954.43|17077.19|16957.19|17074.43|16954.43|10
1648603230000|2022-03-30 01:20:30|17074.53|16954.53|17071.66|16951.66|17074.53|16954.53|17071.66|16951.66|10
1648603240000|2022-03-30 01:20:40|17071.43|16951.43|17068.8|16948.8|17071.43|16951.43|17068.47|16948.47|10
1648603250000|2022-03-30 01:20:50|17068.74|16948.74|17068.01|16948.01|17068.74|16948.74|17067.76|16947.76|10
1648603260000|2022-03-30 01:21:00|17067.97|16947.97|17063.03|16943.03|17067.97|16947.97|17062.9|16942.9|9
1648603270000|2022-03-30 01:21:10|17062.94|16942.94|17059.52|16939.52|17063.06|16943.06|17059.52|16939.52|10
1648603280000|2022-03-30 01:21:20|17059.26|16939.26|17058.65|16938.65|17059.26|16939.26|17058.3|16938.3|10
1648603290000|2022-03-30 01:21:30|17058.69|16938.69|17057.12|16937.12|17058.69|16938.69|17057.12|16937.12|10
1648603300000|2022-03-30 01:21:40|17056.87|16936.87|17055.95|16935.95|17057.18|16937.18|17055.95|16935.95|10
1648603310000|2022-03-30 01:21:50|17056.18|16936.18|17055.41|16935.41|17056.18|16936.18|17054.45|16934.45|9
1648603320000|2022-03-30 01:22:00|17055.32|16935.32|17051.83|16931.83|17055.32|16935.32|17051.73|16931.73|10
1648603330000|2022-03-30 01:22:10|17051.29|16931.29|17047.17|16927.17|17051.29|16931.29|17047.15|16927.15|10
1648603340000|2022-03-30 01:22:20|17043.45|16923.45|17035.71|16915.71|17043.55|16923.55|17035.51|16915.51|10
1648603350000|2022-03-30 01:22:30|17034.4|16914.4|17035.02|16915.02|17035.02|16915.02|17034.04|16914.04|10
1648603360000|2022-03-30 01:22:40|17033.73|16913.73|17035.11|16915.11|17035.11|16915.11|17033.73|16913.73|9
1648603370000|2022-03-30 01:22:50|17035.19|16915.19|17031.48|16911.48|17035.19|16915.19|17031.48|16911.48|9
1648603380000|2022-03-30 01:23:00|17032.81|16912.81|17032.77|16912.77|17032.96|16912.96|17032.68|16912.68|10
1648603390000|2022-03-30 01:23:10|17032.64|16912.64|17032.51|16912.51|17033.09|16913.09|17032.28|16912.28|9
1648603400000|2022-03-30 01:23:20|17032.76|16912.76|17034.3|16914.3|17034.5|16914.5|17032.76|16912.76|9
1648603410000|2022-03-30 01:23:30|17034.33|16914.33|17033.94|16913.94|17034.72|16914.72|17033.94|16913.94|9
1648603420000|2022-03-30 01:23:40|17032.19|16912.19|17032.55|16912.55|17032.55|16912.55|17031.93|16911.93|9
1648603430000|2022-03-30 01:23:50|17032.86|16912.86|17031.73|16911.73|17034.48|16914.48|17031.73|16911.73|10
1648603440000|2022-03-30 01:24:00|17032.76|16912.76|17030.94|16910.94|17032.76|16912.76|17030.94|16910.94|9
1648603450000|2022-03-30 01:24:10|17030.86|16910.86|17031.14|16911.14|17031.14|16911.14|17030.71|16910.71|9
1648603460000|2022-03-30 01:24:20|17031.79|16911.79|17032|16912|17032.09|16912.09|17031.68|16911.68|9
1648603470000|2022-03-30 01:24:30|17031.78|16911.78|17031.79|16911.79|17032.06|16912.06|17031.76|16911.76|9
1648603480000|2022-03-30 01:24:40|17031.76|16911.76|17027.79|16907.79|17031.96|16911.96|17027.61|16907.61|10
1648603490000|2022-03-30 01:24:50|17027.09|16907.09|17025.82|16905.82|17027.09|16907.09|17025.82|16905.82|10
1648603500000|2022-03-30 01:25:00|17025.81|16905.81|17025.26|16905.26|17026.15|16906.15|17025.26|16905.26|10
1648603510000|2022-03-30 01:25:10|17025.92|16905.92|17026.38|16906.38|17026.46|16906.46|17025.92|16905.92|9
1648603520000|2022-03-30 01:25:20|17026.23|16906.23|17023.98|16903.98|17026.23|16906.23|17023.98|16903.98|8
1648603530000|2022-03-30 01:25:30|17023.05|16903.05|17020.86|16900.86|17023.05|16903.05|17020.86|16900.86|9
1648603540000|2022-03-30 01:25:40|17020.56|16900.56|17023.55|16903.55|17023.89|16903.89|17020.25|16900.25|10
1648603550000|2022-03-30 01:25:50|17024.15|16904.15|17024.66|16904.66|17026.16|16906.16|17024.15|16904.15|10
1648603560000|2022-03-30 01:26:00|17024.58|16904.58|17031.6|16911.6|17031.6|16911.6|17024.42|16904.42|10
1648603570000|2022-03-30 01:26:10|17031.37|16911.37|17031.95|16911.95|17032.18|16912.18|17031.28|16911.28|10
1648603580000|2022-03-30 01:26:20|17031.34|16911.34|17030.82|16910.82|17031.57|16911.57|17030.42|16910.42|10
1648603590000|2022-03-30 01:26:30|17030.98|16910.98|17031.3|16911.3|17031.49|16911.49|17030.98|16910.98|10
1648603600000|2022-03-30 01:26:40|17031.39|16911.39|17031.75|16911.75|17031.83|16911.83|17031.39|16911.39|9
1648603610000|2022-03-30 01:26:50|17031.83|16911.83|17031.68|16911.68|17032.5|16912.5|17031.3|16911.3|9
1648603620000|2022-03-30 01:27:00|17031.5|16911.5|17032.95|16912.95|17032.95|16912.95|17031.5|16911.5|10
1648603630000|2022-03-30 01:27:10|17033.22|16913.22|17035.46|16915.46|17035.46|16915.46|17033.22|16913.22|9
1648603640000|2022-03-30 01:27:20|17035.5|16915.5|17038.61|16918.61|17038.73|16918.73|17035.5|16915.5|10
1648603650000|2022-03-30 01:27:30|17038.4|16918.4|17039.19|16919.19|17039.19|16919.19|17038.21|16918.21|9
1648603660000|2022-03-30 01:27:40|17039.47|16919.47|17041.46|16921.46|17041.46|16921.46|17039.32|16919.32|10
1648603670000|2022-03-30 01:27:50|17041.24|16921.24|17042.57|16922.57|17043|16923|17041.24|16921.24|10
1648603680000|2022-03-30 01:28:00|17042.48|16922.48|17042.76|16922.76|17043.47|16923.47|17042.41|16922.41|10
1648603690000|2022-03-30 01:28:10|17043.03|16923.03|17041.73|16921.73|17043.03|16923.03|17041.73|16921.73|10
1648603700000|2022-03-30 01:28:20|17041.76|16921.76|17040.14|16920.14|17041.76|16921.76|17040.14|16920.14|10
1648603710000|2022-03-30 01:28:30|17039.86|16919.86|17032.9|16912.9|17039.99|16919.99|17032.9|16912.9|9
1648603720000|2022-03-30 01:28:40|17032.93|16912.93|17032.95|16912.95|17034.07|16914.07|17032.93|16912.93|9
1648603730000|2022-03-30 01:28:50|17032.3|16912.3|17030.84|16910.84|17032.54|16912.54|17030.84|16910.84|10
1648603740000|2022-03-30 01:29:00|17030.67|16910.67|17030.13|16910.13|17030.7|16910.7|17029.74|16909.74|10
1648603750000|2022-03-30 01:29:10|17030.09|16910.09|17026.31|16906.31|17030.09|16910.09|17026.31|16906.31|10
1648603760000|2022-03-30 01:29:20|17026.11|16906.11|17020.27|16900.27|17026.11|16906.11|17020.27|16900.27|10
1648603770000|2022-03-30 01:29:30|17019.8|16899.8|17017.76|16897.76|17019.8|16899.8|17017.76|16897.76|10
1648603780000|2022-03-30 01:29:40|17017.51|16897.51|17016.43|16896.43|17017.51|16897.51|17015.72|16895.72|10
1648603790000|2022-03-30 01:29:50|17016.93|16896.93|17015.95|16895.95|17017.18|16897.18|17015.95|16895.95|9
1648603800000|2022-03-30 01:30:00|17016.3|16896.3|17013.37|16893.37|17016.3|16896.3|17013.37|16893.37|10
1648603810000|2022-03-30 01:30:10|17012.67|16892.67|17012.68|16892.68|17012.68|16892.68|17011.46|16891.46|10
1648603820000|2022-03-30 01:30:20|17012.7|16892.7|17012.2|16892.2|17013.01|16893.01|17012.2|16892.2|10
1648603830000|2022-03-30 01:30:30|17012.07|16892.07|17013.63|16893.63|17014.06|16894.06|17012.07|16892.07|10
1648603840000|2022-03-30 01:30:40|17013.68|16893.68|17014.11|16894.11|17014.22|16894.22|17013.68|16893.68|9
1648603850000|2022-03-30 01:30:50|17014.22|16894.22|17015.15|16895.15|17016.01|16896.01|17014.22|16894.22|10
1648603860000|2022-03-30 01:31:00|17016.82|16896.82|17017.76|16897.76|17017.76|16897.76|17016.63|16896.63|8
1648603870000|2022-03-30 01:31:10|17018.63|16898.63|17022.8|16902.8|17023.3|16903.3|17018.63|16898.63|10
1648603880000|2022-03-30 01:31:20|17022.91|16902.91|17022.18|16902.18|17024.4|16904.4|17022.18|16902.18|10
1648603890000|2022-03-30 01:31:30|17022.35|16902.35|17024.5|16904.5|17024.59|16904.59|17022.35|16902.35|9
1648603900000|2022-03-30 01:31:40|17024.69|16904.69|17026.65|16906.65|17026.65|16906.65|17024.69|16904.69|10
1648603910000|2022-03-30 01:31:50|17026.46|16906.46|17026.7|16906.7|17026.7|16906.7|17024.67|16904.67|8
1648603920000|2022-03-30 01:32:00|17026.68|16906.68|17025.41|16905.41|17026.68|16906.68|17025.12|16905.12|9
1648603930000|2022-03-30 01:32:10|17025.54|16905.54|17025.74|16905.74|17026.26|16906.26|17025.54|16905.54|9
1648603940000|2022-03-30 01:32:20|17025.26|16905.26|17024.29|16904.29|17025.26|16905.26|17024.29|16904.29|9
1648603950000|2022-03-30 01:32:30|17024.33|16904.33|17024.06|16904.06|17024.79|16904.79|17024.06|16904.06|9
1648603960000|2022-03-30 01:32:40|17023.94|16903.94|17022.51|16902.51|17024.24|16904.24|17022.5|16902.5|9
1648603970000|2022-03-30 01:32:50|17022.82|16902.82|17022.68|16902.68|17023.4|16903.4|17022.41|16902.41|10
1648603980000|2022-03-30 01:33:00|17022.9|16902.9|17023.24|16903.24|17023.57|16903.57|17022.9|16902.9|10
1648603990000|2022-03-30 01:33:10|17024.31|16904.31|17024.06|16904.06|17024.31|16904.31|17023.82|16903.82|9
1648604000000|2022-03-30 01:33:20|17023.88|16903.88|17023.47|16903.47|17023.94|16903.94|17023.4|16903.4|7
1648604010000|2022-03-30 01:33:30|17023.5|16903.5|17023.42|16903.42|17024.1|16904.1|17023.41|16903.41|10
1648604020000|2022-03-30 01:33:40|17022.8|16902.8|17021.89|16901.89|17022.8|16902.8|17021.89|16901.89|10
1648604030000|2022-03-30 01:33:50|17021.96|16901.96|17021.84|16901.84|17022.09|16902.09|17021.57|16901.57|9
1648604040000|2022-03-30 01:34:00|17021.86|16901.86|17021.17|16901.17|17021.93|16901.93|17021.17|16901.17|10
1648604050000|2022-03-30 01:34:10|17020.54|16900.54|17015.85|16895.85|17020.54|16900.54|17015.85|16895.85|10
1648604060000|2022-03-30 01:34:20|17015.64|16895.64|17011.38|16891.38|17015.64|16895.64|17011.38|16891.38|10
1648604070000|2022-03-30 01:34:30|17011.44|16891.44|17007.08|16887.08|17011.44|16891.44|17007.08|16887.08|10
1648604080000|2022-03-30 01:34:40|17005.93|16885.93|17000.71|16880.71|17005.93|16885.93|17000.71|16880.71|10
1648604090000|2022-03-30 01:34:50|17000.22|16880.22|16997.32|16877.32|17000.22|16880.22|16997.19|16877.19|10
1648604100000|2022-03-30 01:35:00|16997.07|16877.07|16997.68|16877.68|16997.68|16877.68|16995.81|16875.81|10
1648604110000|2022-03-30 01:35:10|16999.17|16879.17|17002.17|16882.17|17002.17|16882.17|16999.17|16879.17|9
1648604120000|2022-03-30 01:35:20|17002.37|16882.37|17001.91|16881.91|17002.37|16882.37|17001.24|16881.24|10
1648604130000|2022-03-30 01:35:30|17001.26|16881.26|17003.78|16883.78|17003.78|16883.78|17001.26|16881.26|10
1648604140000|2022-03-30 01:35:40|17004.52|16884.52|17009.26|16889.26|17009.26|16889.26|17004.52|16884.52|10
1648604150000|2022-03-30 01:35:50|17009.49|16889.49|17011.22|16891.22|17011.44|16891.44|17009.49|16889.49|10
1648604160000|2022-03-30 01:36:00|17011.7|16891.7|17014.71|16894.71|17014.71|16894.71|17011.7|16891.7|10
1648604170000|2022-03-30 01:36:10|17014.67|16894.67|17014.86|16894.86|17015.21|16895.21|17014.06|16894.06|10
1648604180000|2022-03-30 01:36:20|17014.84|16894.84|17013.76|16893.76|17014.84|16894.84|17013.68|16893.68|10
1648604190000|2022-03-30 01:36:30|17013.33|16893.33|17015.28|16895.28|17015.28|16895.28|17011.76|16891.76|10
1648604200000|2022-03-30 01:36:40|17015.56|16895.56|17015.76|16895.76|17016.16|16896.16|17015.56|16895.56|10
1648604210000|2022-03-30 01:36:50|17015.86|16895.86|17018.11|16898.11|17018.22|16898.22|17015.86|16895.86|10
1648604220000|2022-03-30 01:37:00|17018.56|16898.56|17019.78|16899.78|17019.78|16899.78|17018.17|16898.17|10
1648604230000|2022-03-30 01:37:10|17020.02|16900.02|17019.39|16899.39|17020.02|16900.02|17018.49|16898.49|10
1648604240000|2022-03-30 01:37:20|17019.25|16899.25|17019.82|16899.82|17019.91|16899.91|17019.25|16899.25|9
1648604250000|2022-03-30 01:37:30|17019.81|16899.81|17019.88|16899.88|17020.31|16900.31|17019.81|16899.81|10
1648604260000|2022-03-30 01:37:40|17020.76|16900.76|17020.36|16900.36|17020.76|16900.76|17019.99|16899.99|10
1648604270000|2022-03-30 01:37:50|17019.86|16899.86|17018.91|16898.91|17019.86|16899.86|17018.22|16898.22|10
1648604280000|2022-03-30 01:38:00|17019.26|16899.26|17014.42|16894.42|17019.26|16899.26|17014.27|16894.27|10
1648604290000|2022-03-30 01:38:10|17014.43|16894.43|17007.36|16887.36|17014.43|16894.43|17007.29|16887.29|10
1648604300000|2022-03-30 01:38:20|17006.97|16886.97|17003.13|16883.13|17006.97|16886.97|17002.4|16882.4|10
1648604310000|2022-03-30 01:38:30|17003.12|16883.12|17000.76|16880.76|17003.12|16883.12|17000.76|16880.76|10
1648604320000|2022-03-30 01:38:40|17000.22|16880.22|16999.48|16879.48|17000.22|16880.22|16999.41|16879.41|10
1648604330000|2022-03-30 01:38:50|16998.7|16878.7|16995.57|16875.57|16998.71|16878.71|16995.57|16875.57|10
1648604340000|2022-03-30 01:39:00|16994.85|16874.85|16990.72|16870.72|16994.85|16874.85|16990.72|16870.72|10
1648604350000|2022-03-30 01:39:10|16990.79|16870.79|16989.68|16869.68|16990.79|16870.79|16989.68|16869.68|10
1648604360000|2022-03-30 01:39:20|16989.91|16869.91|16990.19|16870.19|16990.37|16870.37|16989.47|16869.47|10
1648604370000|2022-03-30 01:39:30|16990.51|16870.51|16987.56|16867.56|16990.65|16870.65|16987.56|16867.56|10
1648604380000|2022-03-30 01:39:40|16986.78|16866.78|16982.93|16862.93|16986.78|16866.78|16982.93|16862.93|8
1648604390000|2022-03-30 01:39:50|16982.95|16862.95|16982.47|16862.47|16982.96|16862.96|16982.47|16862.47|10
1648604400000|2022-03-30 01:40:00|16983.38|16863.38|16982.24|16862.24|16983.38|16863.38|16982.24|16862.24|9
1648604410000|2022-03-30 01:40:10|16982.13|16862.13|16981.29|16861.29|16983.04|16863.04|16981.29|16861.29|9
1648604420000|2022-03-30 01:40:20|16981.38|16861.38|16978.7|16858.7|16981.38|16861.38|16978.7|16858.7|10
1648604430000|2022-03-30 01:40:30|16978.5|16858.5|16978.48|16858.48|16978.67|16858.67|16978.45|16858.45|10
1648604440000|2022-03-30 01:40:40|16977.91|16857.91|16978.18|16858.18|16978.73|16858.73|16977.19|16857.19|10
1648604450000|2022-03-30 01:40:50|16979.02|16859.02|16973.56|16853.56|16979.02|16859.02|16973.56|16853.56|8
1648604460000|2022-03-30 01:41:00|16970.96|16850.96|16963.47|16843.47|16970.96|16850.96|16963.47|16843.47|10
1648604470000|2022-03-30 01:41:10|16959.47|16839.47|16960.31|16840.31|16960.35|16840.35|16959.43|16839.43|10
1648604480000|2022-03-30 01:41:20|16958.86|16838.86|16959.52|16839.52|16959.64|16839.64|16957.95|16837.95|10
1648604490000|2022-03-30 01:41:30|16959.43|16839.43|16956.9|16836.9|16959.9|16839.9|16956.9|16836.9|10
1648604500000|2022-03-30 01:41:40|16954.5|16834.5|16948.74|16828.74|16954.5|16834.5|16948.74|16828.74|10
1648604510000|2022-03-30 01:41:50|16948.48|16828.48|16941.95|16821.95|16948.48|16828.48|16941.95|16821.95|10
1648604520000|2022-03-30 01:42:00|16941.82|16821.82|16933.71|16813.71|16941.82|16821.82|16933.41|16813.41|10
1648604530000|2022-03-30 01:42:10|16933.26|16813.26|16926.76|16806.76|16933.59|16813.59|16926.73|16806.73|10
1648604540000|2022-03-30 01:42:20|16926.48|16806.48|16928.28|16808.28|16928.28|16808.28|16926.45|16806.45|10
1648604550000|2022-03-30 01:42:30|16928.36|16808.36|16925.4|16805.4|16928.36|16808.36|16925.35|16805.35|10
1648604560000|2022-03-30 01:42:40|16925.6|16805.6|16923.21|16803.21|16925.6|16805.6|16922.93|16802.93|10
1648604570000|2022-03-30 01:42:50|16920.96|16800.96|16912.21|16792.21|16920.96|16800.96|16912.21|16792.21|10
1648604580000|2022-03-30 01:43:00|16913.26|16793.26|16890.51|16770.51|16913.26|16793.26|16889.44|16769.44|10
1648604590000|2022-03-30 01:43:10|16891.69|16771.69|16865.78|16745.78|16891.69|16771.69|16865.13|16745.13|10
1648604600000|2022-03-30 01:43:20|16865.83|16745.83|16835.43|16715.43|16865.83|16745.83|16835.43|16715.43|10
1648604610000|2022-03-30 01:43:30|16834.91|16714.91|16842.72|16722.72|16842.99|16722.99|16834.91|16714.91|10
1648604620000|2022-03-30 01:43:40|16842.7|16722.7|16832.58|16712.58|16842.7|16722.7|16831.25|16711.25|10
1648604630000|2022-03-30 01:43:50|16833.33|16713.33|16837.03|16717.03|16838.15|16718.15|16832.21|16712.21|10
1648604640000|2022-03-30 01:44:00|16838.08|16718.08|16840.57|16720.57|16840.57|16720.57|16838.08|16718.08|10
1648604650000|2022-03-30 01:44:10|16843.23|16723.23|16843.95|16723.95|16843.95|16723.95|16842.55|16722.55|10
1648604660000|2022-03-30 01:44:20|16843.63|16723.63|16845.55|16725.55|16845.55|16725.55|16841.19|16721.19|10
1648604670000|2022-03-30 01:44:30|16845.34|16725.34|16853.51|16733.51|16853.51|16733.51|16845.34|16725.34|10
1648604680000|2022-03-30 01:44:40|16857.37|16737.37|16871.92|16751.92|16871.92|16751.92|16857.37|16737.37|10
1648604690000|2022-03-30 01:44:50|16873.3|16753.3|16883.1|16763.1|16883.1|16763.1|16872.06|16752.06|10
1648604700000|2022-03-30 01:45:00|16884.21|16764.21|16886.57|16766.57|16886.66|16766.66|16883.25|16763.25|10
1648604710000|2022-03-30 01:45:10|16885.27|16765.27|16896.06|16776.06|16896.08|16776.08|16885.27|16765.27|10
1648604720000|2022-03-30 01:45:20|16896.08|16776.08|16898.73|16778.73|16898.73|16778.73|16895.91|16775.91|9
1648604730000|2022-03-30 01:45:30|16898.92|16778.92|16904.92|16784.92|16905.41|16785.41|16898.92|16778.92|10
1648604740000|2022-03-30 01:45:40|16906.43|16786.43|16914.98|16794.98|16914.98|16794.98|16906.43|16786.43|10
1648604750000|2022-03-30 01:45:50|16915.34|16795.34|16917.74|16797.74|16917.74|16797.74|16915.34|16795.34|10
1648604760000|2022-03-30 01:46:00|16917.85|16797.85|16918.76|16798.76|16919.04|16799.04|16917|16797|10
1648604770000|2022-03-30 01:46:10|16919.13|16799.13|16916.8|16796.8|16921.21|16801.21|16915.85|16795.85|10
1648604780000|2022-03-30 01:46:20|16915.96|16795.96|16908.08|16788.08|16915.96|16795.96|16908.02|16788.02|9
1648604790000|2022-03-30 01:46:30|16904.37|16784.37|16879.76|16759.76|16904.37|16784.37|16879.76|16759.76|10
1648604800000|2022-03-30 01:46:40|16879.78|16759.78|16861.99|16741.99|16879.78|16759.78|16861.99|16741.99|10
1648604810000|2022-03-30 01:46:50|16859.4|16739.4|16867.81|16747.81|16867.81|16747.81|16856.89|16736.89|9
1648604820000|2022-03-30 01:47:00|16869.1|16749.1|16879.46|16759.46|16880.25|16760.25|16869.1|16749.1|10
1648604830000|2022-03-30 01:47:10|16880.01|16760.01|16889.73|16769.73|16889.73|16769.73|16879.93|16759.93|10
1648604840000|2022-03-30 01:47:20|16891.29|16771.29|16899.84|16779.84|16899.84|16779.84|16891.29|16771.29|9
1648604850000|2022-03-30 01:47:30|16899.96|16779.96|16904.66|16784.66|16905.77|16785.77|16899.96|16779.96|10
1648604860000|2022-03-30 01:47:40|16905.84|16785.84|16907.78|16787.78|16908.48|16788.48|16904.53|16784.53|10
1648604870000|2022-03-30 01:47:50|16907.7|16787.7|16923.49|16803.49|16923.49|16803.49|16907.7|16787.7|10
1648604880000|2022-03-30 01:48:00|16924.59|16804.59|16931.59|16811.59|16931.59|16811.59|16924.59|16804.59|10
1648604890000|2022-03-30 01:48:10|16931.63|16811.63|16936.03|16816.03|16936.03|16816.03|16930.77|16810.77|10
1648604900000|2022-03-30 01:48:20|16937.04|16817.04|16938.7|16818.7|16938.91|16818.91|16936.96|16816.96|10
1648604910000|2022-03-30 01:48:30|16940.55|16820.55|16940.87|16820.87|16941.71|16821.71|16940.19|16820.19|9
1648604920000|2022-03-30 01:48:40|16941.79|16821.79|16939.74|16819.74|16941.81|16821.81|16939.74|16819.74|10
1648604930000|2022-03-30 01:48:50|16940.46|16820.46|16942.44|16822.44|16942.44|16822.44|16940.06|16820.06|10
1648604940000|2022-03-30 01:49:00|16941.97|16821.97|16941.75|16821.75|16941.97|16821.97|16941.59|16821.59|10
1648604950000|2022-03-30 01:49:10|16942.41|16822.41|16945.14|16825.14|16945.14|16825.14|16941.95|16821.95|10
1648604960000|2022-03-30 01:49:20|16944.7|16824.7|16941.3|16821.3|16944.7|16824.7|16941.3|16821.3|10
1648604970000|2022-03-30 01:49:30|16941.36|16821.36|16943.43|16823.43|16943.43|16823.43|16941.36|16821.36|10
1648604980000|2022-03-30 01:49:40|16943.49|16823.49|16943.16|16823.16|16943.65|16823.65|16943.16|16823.16|10
1648604990000|2022-03-30 01:49:50|16944.13|16824.13|16940.09|16820.09|16944.13|16824.13|16940.09|16820.09|10
1648605000000|2022-03-30 01:50:00|16939.71|16819.71|16938.1|16818.1|16939.71|16819.71|16937.93|16817.93|10
1648605010000|2022-03-30 01:50:10|16938.14|16818.14|16935.82|16815.82|16938.21|16818.21|16935.66|16815.66|10
1648605020000|2022-03-30 01:50:20|16935.45|16815.45|16928.37|16808.37|16935.53|16815.53|16928.37|16808.37|10
1648605030000|2022-03-30 01:50:30|16927.51|16807.51|16922.94|16802.94|16927.67|16807.67|16922.94|16802.94|10
1648605040000|2022-03-30 01:50:40|16922.85|16802.85|16919.62|16799.62|16922.85|16802.85|16919.57|16799.57|9
1648605050000|2022-03-30 01:50:50|16919.46|16799.46|16910.79|16790.79|16919.57|16799.57|16910.79|16790.79|10
1648605060000|2022-03-30 01:51:00|16908.64|16788.64|16903.94|16783.94|16908.9|16788.9|16903.27|16783.27|10
1648605070000|2022-03-30 01:51:10|16904.37|16784.37|16905.17|16785.17|16905.17|16785.17|16903.81|16783.81|10
1648605080000|2022-03-30 01:51:20|16905.16|16785.16|16911.11|16791.11|16911.3|16791.3|16904.65|16784.65|10
1648605090000|2022-03-30 01:51:30|16911.09|16791.09|16909.28|16789.28|16911.38|16791.38|16909.28|16789.28|10
1648605100000|2022-03-30 01:51:40|16908.98|16788.98|16906.39|16786.39|16908.98|16788.98|16906.39|16786.39|10
1648605110000|2022-03-30 01:51:50|16905.28|16785.28|16901.79|16781.79|16905.28|16785.28|16901.79|16781.79|10
1648605120000|2022-03-30 01:52:00|16899.59|16779.59|16892.77|16772.77|16899.59|16779.59|16892.77|16772.77|10
1648605130000|2022-03-30 01:52:10|16892.59|16772.59|16891.95|16771.95|16892.59|16772.59|16891.74|16771.74|10
1648605140000|2022-03-30 01:52:20|16892.13|16772.13|16912.11|16792.11|16912.11|16792.11|16892.13|16772.13|10
1648605150000|2022-03-30 01:52:30|16912.31|16792.31|16927.3|16807.3|16928.01|16808.01|16912.31|16792.31|10
1648605160000|2022-03-30 01:52:40|16927.55|16807.55|16924.78|16804.78|16927.55|16807.55|16924.72|16804.72|10
1648605170000|2022-03-30 01:52:50|16923.19|16803.19|16919.04|16799.04|16923.19|16803.19|16918.61|16798.61|10
1648605180000|2022-03-30 01:53:00|16919.08|16799.08|16916.23|16796.23|16919.11|16799.11|16916.23|16796.23|10
1648605190000|2022-03-30 01:53:10|16916.09|16796.09|16914.39|16794.39|16916.61|16796.61|16914.06|16794.06|10
1648605200000|2022-03-30 01:53:20|16914.44|16794.44|16913.56|16793.56|16914.94|16794.94|16913.56|16793.56|9
1648605210000|2022-03-30 01:53:30|16913.26|16793.26|16911.76|16791.76|16913.39|16793.39|16911.76|16791.76|8
1648605220000|2022-03-30 01:53:40|16911.54|16791.54|16909.85|16789.85|16911.69|16791.69|16909.85|16789.85|10
1648605230000|2022-03-30 01:53:50|16909.96|16789.96|16910.37|16790.37|16910.37|16790.37|16909.77|16789.77|10
1648605240000|2022-03-30 01:54:00|16910.36|16790.36|16906.74|16786.74|16910.36|16790.36|16906.74|16786.74|9
1648605250000|2022-03-30 01:54:10|16906.62|16786.62|16904.76|16784.76|16907.04|16787.04|16904.76|16784.76|10
1648605260000|2022-03-30 01:54:20|16904.77|16784.77|16902.72|16782.72|16904.78|16784.78|16902.65|16782.65|10
1648605270000|2022-03-30 01:54:30|16901.41|16781.41|16903.5|16783.5|16903.5|16783.5|16901.14|16781.14|10
1648605280000|2022-03-30 01:54:40|16903.54|16783.54|16898.86|16778.86|16903.54|16783.54|16898.86|16778.86|10
1648605290000|2022-03-30 01:54:50|16895.99|16775.99|16896.64|16776.64|16896.79|16776.79|16895.36|16775.36|10
1648605300000|2022-03-30 01:55:00|16896.63|16776.63|16898.92|16778.92|16898.92|16778.92|16895.86|16775.86|10
1648605310000|2022-03-30 01:55:10|16899.7|16779.7|16901.52|16781.52|16901.6|16781.6|16899.66|16779.66|10
1648605320000|2022-03-30 01:55:20|16901.73|16781.73|16902.06|16782.06|16902.06|16782.06|16901.07|16781.07|10
1648605330000|2022-03-30 01:55:30|16902.41|16782.41|16904.65|16784.65|16904.65|16784.65|16902.41|16782.41|10
1648605340000|2022-03-30 01:55:40|16904.85|16784.85|16911.46|16791.46|16911.46|16791.46|16904.85|16784.85|10
1648605350000|2022-03-30 01:55:50|16912.08|16792.08|16915.28|16795.28|16915.28|16795.28|16911.91|16791.91|10
1648605360000|2022-03-30 01:56:00|16915.84|16795.84|16919.86|16799.86|16919.86|16799.86|16915.84|16795.84|10
1648605370000|2022-03-30 01:56:10|16919.64|16799.64|16922.76|16802.76|16923.25|16803.25|16919.64|16799.64|10
1648605380000|2022-03-30 01:56:20|16923.26|16803.26|16923.16|16803.16|16923.57|16803.57|16923.16|16803.16|9
1648605390000|2022-03-30 01:56:30|16923.62|16803.62|16926.01|16806.01|16926.09|16806.09|16923.38|16803.38|10
1648605400000|2022-03-30 01:56:40|16927.28|16807.28|16926.75|16806.75|16927.8|16807.8|16926.75|16806.75|10
1648605410000|2022-03-30 01:56:50|16926.93|16806.93|16928.44|16808.44|16928.85|16808.85|16926.85|16806.85|10
1648605420000|2022-03-30 01:57:00|16928.49|16808.49|16927.95|16807.95|16928.68|16808.68|16927.95|16807.95|9
1648605430000|2022-03-30 01:57:10|16927.75|16807.75|16925.12|16805.12|16927.75|16807.75|16924.73|16804.73|10
1648605440000|2022-03-30 01:57:20|16925.23|16805.23|16925.56|16805.56|16925.95|16805.95|16924.94|16804.94|10
1648605450000|2022-03-30 01:57:30|16925.27|16805.27|16923.26|16803.26|16925.32|16805.32|16923.26|16803.26|10
1648605460000|2022-03-30 01:57:40|16923.31|16803.31|16924.1|16804.1|16924.1|16804.1|16923.31|16803.31|10
1648605470000|2022-03-30 01:57:50|16925.31|16805.31|16926.59|16806.59|16926.59|16806.59|16925.31|16805.31|7
1648605480000|2022-03-30 01:58:00|16926.45|16806.45|16925.96|16805.96|16926.83|16806.83|16925.96|16805.96|10
1648605490000|2022-03-30 01:58:10|16926.01|16806.01|16926.71|16806.71|16926.71|16806.71|16926.01|16806.01|10
1648605500000|2022-03-30 01:58:20|16926.97|16806.97|16927.25|16807.25|16927.35|16807.35|16926.7|16806.7|10
1648605510000|2022-03-30 01:58:30|16928.57|16808.57|16930.01|16810.01|16930.01|16810.01|16928.57|16808.57|10
1648605520000|2022-03-30 01:58:40|16929.89|16809.89|16930.26|16810.26|16930.26|16810.26|16929.69|16809.69|10
1648605530000|2022-03-30 01:58:50|16929.71|16809.71|16926.87|16806.87|16930.02|16810.02|16926.87|16806.87|10
1648605540000|2022-03-30 01:59:00|16926.94|16806.94|16927.55|16807.55|16927.93|16807.93|16926.26|16806.26|10
1648605550000|2022-03-30 01:59:10|16927.48|16807.48|16923.5|16803.5|16927.48|16807.48|16923.3|16803.3|10
1648605560000|2022-03-30 01:59:20|16923.13|16803.13|16922.54|16802.54|16923.27|16803.27|16922.54|16802.54|10
1648605570000|2022-03-30 01:59:30|16921.38|16801.38|16921.1|16801.1|16921.73|16801.73|16920.89|16800.89|9
1648605580000|2022-03-30 01:59:40|16921.38|16801.38|16920.98|16800.98|16921.58|16801.58|16920.06|16800.06|10
1648605590000|2022-03-30 01:59:50|16920.92|16800.92|16924.51|16804.51|16924.69|16804.69|16920.92|16800.92|10
1648605600000|2022-03-30 02:00:00|16925.14|16805.14|16924.39|16804.39|16925.19|16805.19|16924.03|16804.03|10
1648605610000|2022-03-30 02:00:10|16924.23|16804.23|16922.35|16802.35|16924.28|16804.28|16922.35|16802.35|10
1648605620000|2022-03-30 02:00:20|16922.57|16802.57|16920.58|16800.58|16922.79|16802.79|16920.58|16800.58|10
1648605630000|2022-03-30 02:00:30|16918.1|16798.1|16915.36|16795.36|16918.1|16798.1|16915.15|16795.15|10
1648605640000|2022-03-30 02:00:40|16915.35|16795.35|16915.61|16795.61|16916.52|16796.52|16915.35|16795.35|10
1648605650000|2022-03-30 02:00:50|16915.8|16795.8|16917.34|16797.34|16917.34|16797.34|16915.74|16795.74|10
1648605660000|2022-03-30 02:01:00|16917.25|16797.25|16917.58|16797.58|16917.58|16797.58|16916.98|16796.98|9
1648605670000|2022-03-30 02:01:10|16917.89|16797.89|16925.74|16805.74|16925.74|16805.74|16917.88|16797.88|9
1648605680000|2022-03-30 02:01:20|16927.17|16807.17|16931.38|16811.38|16931.38|16811.38|16927.17|16807.17|10
1648605690000|2022-03-30 02:01:30|16932.18|16812.18|16939.83|16819.83|16939.83|16819.83|16932.15|16812.15|10
1648605700000|2022-03-30 02:01:40|16940.06|16820.06|16945.5|16825.5|16945.5|16825.5|16940.06|16820.06|10
1648605710000|2022-03-30 02:01:50|16945.58|16825.58|16948.88|16828.88|16948.88|16828.88|16945.12|16825.12|10
1648605720000|2022-03-30 02:02:00|16950.35|16830.35|16951.58|16831.58|16951.69|16831.69|16950.35|16830.35|10
1648605730000|2022-03-30 02:02:10|16951.68|16831.68|16954.17|16834.17|16954.17|16834.17|16951.68|16831.68|9
1648605740000|2022-03-30 02:02:20|16953.91|16833.91|16954.2|16834.2|16954.49|16834.49|16952.72|16832.72|10
1648605750000|2022-03-30 02:02:30|16954.79|16834.79|16956.07|16836.07|16956.8|16836.8|16954.79|16834.79|10
1648605760000|2022-03-30 02:02:40|16956.16|16836.16|16957.22|16837.22|16957.22|16837.22|16956.16|16836.16|10
1648605770000|2022-03-30 02:02:50|16956.81|16836.81|16957.95|16837.95|16957.95|16837.95|16956.81|16836.81|10
1648605780000|2022-03-30 02:03:00|16957.64|16837.64|16958.52|16838.52|16958.79|16838.79|16957.64|16837.64|9
1648605790000|2022-03-30 02:03:10|16958.59|16838.59|16958.59|16838.59|16958.9|16838.9|16958.59|16838.59|9
1648605800000|2022-03-30 02:03:20|16957.1|16837.1|16960.54|16840.54|16960.54|16840.54|16956.73|16836.73|10
1648605810000|2022-03-30 02:03:30|16962.61|16842.61|16962.5|16842.5|16963.73|16843.73|16962.5|16842.5|10
1648605820000|2022-03-30 02:03:40|16962.83|16842.83|16962.12|16842.12|16962.9|16842.9|16962.12|16842.12|10
1648605830000|2022-03-30 02:03:50|16962.19|16842.19|16962.41|16842.41|16962.59|16842.59|16961.69|16841.69|10
1648605840000|2022-03-30 02:04:00|16962.08|16842.08|16963.76|16843.76|16963.8|16843.8|16961.54|16841.54|10
1648605850000|2022-03-30 02:04:10|16963.61|16843.61|16962.24|16842.24|16963.61|16843.61|16962.24|16842.24|10
1648605860000|2022-03-30 02:04:20|16962.32|16842.32|16962.48|16842.48|16962.63|16842.63|16962.32|16842.32|9
1648605870000|2022-03-30 02:04:30|16962.66|16842.66|16961.95|16841.95|16962.98|16842.98|16961.76|16841.76|9
1648605880000|2022-03-30 02:04:40|16962.24|16842.24|16961.29|16841.29|16962.51|16842.51|16961.1|16841.1|10
1648605890000|2022-03-30 02:04:50|16960.62|16840.62|16958.04|16838.04|16960.62|16840.62|16957.93|16837.93|10
1648605900000|2022-03-30 02:05:00|16957.69|16837.69|16957.82|16837.82|16960.1|16840.1|16957.69|16837.69|10
1648605910000|2022-03-30 02:05:10|16957.81|16837.81|16956.83|16836.83|16957.84|16837.84|16956.58|16836.58|10
1648605920000|2022-03-30 02:05:20|16957.06|16837.06|16962.56|16842.56|16962.56|16842.56|16957.06|16837.06|10
1648605930000|2022-03-30 02:05:30|16963.42|16843.42|16966.11|16846.11|16966.12|16846.12|16963.42|16843.42|10
1648605940000|2022-03-30 02:05:40|16965.84|16845.84|16967.3|16847.3|16967.3|16847.3|16965.84|16845.84|9
1648605950000|2022-03-30 02:05:50|16967.32|16847.32|16970.53|16850.53|16970.54|16850.54|16967.32|16847.32|10
1648605960000|2022-03-30 02:06:00|16968.72|16848.72|16969.82|16849.82|16970.22|16850.22|16968.72|16848.72|9
1648605970000|2022-03-30 02:06:10|16969.75|16849.75|16970.57|16850.57|16970.72|16850.72|16969.75|16849.75|10
1648605980000|2022-03-30 02:06:20|16971.01|16851.01|16971.61|16851.61|16971.61|16851.61|16970.98|16850.98|10
1648605990000|2022-03-30 02:06:30|16971.64|16851.64|16971.68|16851.68|16971.72|16851.72|16971.39|16851.39|10
1648606000000|2022-03-30 02:06:40|16972.45|16852.45|16975.39|16855.39|16975.39|16855.39|16972.35|16852.35|10
1648606010000|2022-03-30 02:06:50|16975.67|16855.67|16977.7|16857.7|16977.7|16857.7|16975.67|16855.67|10
1648606020000|2022-03-30 02:07:00|16978.85|16858.85|16980.18|16860.18|16980.21|16860.21|16978.8|16858.8|10
1648606030000|2022-03-30 02:07:10|16980.23|16860.23|16980.36|16860.36|16980.36|16860.36|16979.22|16859.22|9
1648606040000|2022-03-30 02:07:20|16980.14|16860.14|16990.52|16870.52|16990.52|16870.52|16980.14|16860.14|10
1648606050000|2022-03-30 02:07:30|16991.23|16871.23|16992.95|16872.95|16993.31|16873.31|16991.07|16871.07|10
1648606060000|2022-03-30 02:07:40|16992.48|16872.48|16994.36|16874.36|16994.54|16874.54|16992.48|16872.48|10
1648606070000|2022-03-30 02:07:50|16994.43|16874.43|16992.99|16872.99|16994.46|16874.46|16992.91|16872.91|10
1648606080000|2022-03-30 02:08:00|16992.89|16872.89|16991.55|16871.55|16993.35|16873.35|16991.55|16871.55|10
1648606090000|2022-03-30 02:08:10|16991.48|16871.48|16993.82|16873.82|16993.82|16873.82|16991.48|16871.48|10
1648606100000|2022-03-30 02:08:20|16993.7|16873.7|16996.6|16876.6|16996.81|16876.81|16993.7|16873.7|10
1648606110000|2022-03-30 02:08:30|16997.49|16877.49|16999.23|16879.23|16999.23|16879.23|16997.17|16877.17|10
1648606120000|2022-03-30 02:08:40|16999.05|16879.05|17000.02|16880.02|17000.34|16880.34|16999.05|16879.05|10
1648606130000|2022-03-30 02:08:50|16999.86|16879.86|16999.82|16879.82|16999.86|16879.86|16999.27|16879.27|10
1648606140000|2022-03-30 02:09:00|16999.88|16879.88|17000.71|16880.71|17000.71|16880.71|16999.58|16879.58|10
1648606150000|2022-03-30 02:09:10|17000.75|16880.75|17000.71|16880.71|17001.12|16881.12|17000.48|16880.48|9
1648606160000|2022-03-30 02:09:20|17000.52|16880.52|16996.67|16876.67|17000.59|16880.59|16996.67|16876.67|10
1648606170000|2022-03-30 02:09:30|16995.44|16875.44|16998.02|16878.02|16998.02|16878.02|16995.44|16875.44|10
1648606180000|2022-03-30 02:09:40|16997.86|16877.86|17001.38|16881.38|17001.63|16881.63|16997.86|16877.86|10
1648606190000|2022-03-30 02:09:50|17001.18|16881.18|17000.02|16880.02|17001.18|16881.18|17000.02|16880.02|10
1648606200000|2022-03-30 02:10:00|17000.01|16880.01|16999.89|16879.89|17000.69|16880.69|16999.71|16879.71|10
1648606210000|2022-03-30 02:10:10|17000.52|16880.52|17000.3|16880.3|17001.13|16881.13|17000.27|16880.27|10
1648606220000|2022-03-30 02:10:20|17000.33|16880.33|17000.82|16880.82|17001.47|16881.47|16999.92|16879.92|10
1648606230000|2022-03-30 02:10:30|17000.71|16880.71|17001.08|16881.08|17001.09|16881.09|17000.44|16880.44|10
1648606240000|2022-03-30 02:10:40|17001.33|16881.33|16999.46|16879.46|17001.34|16881.34|16999.46|16879.46|10
1648606250000|2022-03-30 02:10:50|17000.25|16880.25|17002.24|16882.24|17002.24|16882.24|17000.19|16880.19|10
1648606260000|2022-03-30 02:11:00|17002.15|16882.15|17001.25|16881.25|17002.15|16882.15|17000.98|16880.98|9
1648606270000|2022-03-30 02:11:10|17001.53|16881.53|17000.44|16880.44|17002.16|16882.16|17000.44|16880.44|10
1648606280000|2022-03-30 02:11:20|17000.42|16880.42|17000.23|16880.23|17000.57|16880.57|17000.23|16880.23|10
1648606290000|2022-03-30 02:11:30|16999.79|16879.79|16998.21|16878.21|16999.79|16879.79|16998.06|16878.06|10
1648606300000|2022-03-30 02:11:40|16999.23|16879.23|17004.24|16884.24|17004.24|16884.24|16999.23|16879.23|10
1648606310000|2022-03-30 02:11:50|17004.41|16884.41|17001.79|16881.79|17004.41|16884.41|17001.79|16881.79|10
1648606320000|2022-03-30 02:12:00|17001.71|16881.71|17005.27|16885.27|17005.27|16885.27|17001.71|16881.71|9
1648606330000|2022-03-30 02:12:10|17005.13|16885.13|17007.91|16887.91|17007.93|16887.93|17005.13|16885.13|10
1648606340000|2022-03-30 02:12:20|17007.3|16887.3|17008.47|16888.47|17008.47|16888.47|17006.67|16886.67|10
1648606350000|2022-03-30 02:12:30|17008.5|16888.5|17010.02|16890.02|17010.02|16890.02|17008.25|16888.25|10
1648606360000|2022-03-30 02:12:40|17009.87|16889.87|17014.91|16894.91|17014.91|16894.91|17009.85|16889.85|10
1648606370000|2022-03-30 02:12:50|17015.86|16895.86|17016.81|16896.81|17016.86|16896.86|17015.6|16895.6|10
1648606380000|2022-03-30 02:13:00|17016.85|16896.85|17018.87|16898.87|17018.87|16898.87|17016.85|16896.85|10
1648606390000|2022-03-30 02:13:10|17019|16899|17021.17|16901.17|17021.24|16901.24|17019|16899|10
1648606400000|2022-03-30 02:13:20|17021.03|16901.03|17021.17|16901.17|17021.17|16901.17|17020.58|16900.58|9
1648606410000|2022-03-30 02:13:30|17020.19|16900.19|17018|16898|17020.37|16900.37|17018|16898|10
1648606420000|2022-03-30 02:13:40|17018.94|16898.94|17018.33|16898.33|17019.06|16899.06|17016.54|16896.54|10
1648606430000|2022-03-30 02:13:50|17018.88|16898.88|17021.09|16901.09|17021.26|16901.26|17018.71|16898.71|10
1648606440000|2022-03-30 02:14:00|17021.11|16901.11|17022.57|16902.57|17023.26|16903.26|17021.07|16901.07|10
1648606450000|2022-03-30 02:14:10|17022.84|16902.84|17023.01|16903.01|17023.76|16903.76|17022.84|16902.84|10
1648606460000|2022-03-30 02:14:20|17024|16904|17026.74|16906.74|17026.85|16906.85|17024|16904|10
1648606470000|2022-03-30 02:14:30|17026.9|16906.9|17027.81|16907.81|17027.81|16907.81|17026.9|16906.9|10
1648606480000|2022-03-30 02:14:40|17027.87|16907.87|17027.79|16907.79|17027.87|16907.87|17027.3|16907.3|10
1648606490000|2022-03-30 02:14:50|17027.84|16907.84|17028.67|16908.67|17028.86|16908.86|17027.61|16907.61|10
1648606500000|2022-03-30 02:15:00|17029.08|16909.08|17029.41|16909.41|17029.78|16909.78|17029.08|16909.08|10
1648606510000|2022-03-30 02:15:10|17029.2|16909.2|17028.21|16908.21|17029.2|16909.2|17027.97|16907.97|10
1648606520000|2022-03-30 02:15:20|17028.29|16908.29|17028.81|16908.81|17028.81|16908.81|17028.29|16908.29|10
1648606530000|2022-03-30 02:15:30|17028.83|16908.83|17028.38|16908.38|17029.41|16909.41|17028.38|16908.38|10
1648606540000|2022-03-30 02:15:40|17028.34|16908.34|17032.3|16912.3|17032.3|16912.3|17027.45|16907.45|10
1648606550000|2022-03-30 02:15:50|17033.47|16913.47|17034.87|16914.87|17034.87|16914.87|17033.34|16913.34|10
1648606560000|2022-03-30 02:16:00|17034.95|16914.95|17032.46|16912.46|17034.99|16914.99|17032.46|16912.46|8
1648606570000|2022-03-30 02:16:10|17032.56|16912.56|17029.78|16909.78|17032.56|16912.56|17029.78|16909.78|10
1648606580000|2022-03-30 02:16:20|17029.6|16909.6|17032.48|16912.48|17032.63|16912.63|17029.6|16909.6|9
1648606590000|2022-03-30 02:16:30|17031.26|16911.26|17029.35|16909.35|17031.26|16911.26|17029.35|16909.35|10
1648606600000|2022-03-30 02:16:40|17029.31|16909.31|17027.39|16907.39|17029.31|16909.31|17026.85|16906.85|8
1648606610000|2022-03-30 02:16:50|17026.45|16906.45|17025.47|16905.47|17026.45|16906.45|17024.81|16904.81|9
1648606620000|2022-03-30 02:17:00|17025.28|16905.28|17027.09|16907.09|17027.3|16907.3|17025.28|16905.28|10
1648606630000|2022-03-30 02:17:10|17027.31|16907.31|17026.67|16906.67|17027.31|16907.31|17026.62|16906.62|8
1648606640000|2022-03-30 02:17:20|17026.68|16906.68|17023|16903|17026.68|16906.68|17023|16903|9
1648606650000|2022-03-30 02:17:30|17022.96|16902.96|17023.69|16903.69|17023.69|16903.69|17022.96|16902.96|9
1648606660000|2022-03-30 02:17:40|17023.53|16903.53|17022.77|16902.77|17023.53|16903.53|17022.77|16902.77|10
1648606670000|2022-03-30 02:17:50|17022.39|16902.39|17022.58|16902.58|17022.83|16902.83|17022.2|16902.2|10
1648606680000|2022-03-30 02:18:00|17022.7|16902.7|17023.69|16903.69|17023.94|16903.94|17022.7|16902.7|10
1648606690000|2022-03-30 02:18:10|17023.55|16903.55|17021.7|16901.7|17023.55|16903.55|17021.7|16901.7|10
1648606700000|2022-03-30 02:18:20|17021.71|16901.71|17019|16899|17021.74|16901.74|17019|16899|10
1648606710000|2022-03-30 02:18:30|17018.93|16898.93|17018.72|16898.72|17019.43|16899.43|17018.72|16898.72|10
1648606720000|2022-03-30 02:18:40|17018.4|16898.4|17017.92|16897.92|17018.43|16898.43|17017.21|16897.21|10
1648606730000|2022-03-30 02:18:50|17017.71|16897.71|17018.38|16898.38|17018.52|16898.52|17017.5|16897.5|10
1648606740000|2022-03-30 02:19:00|17018.1|16898.1|17018.56|16898.56|17019.07|16899.07|17018.1|16898.1|9
1648606750000|2022-03-30 02:19:10|17019.3|16899.3|17019.91|16899.91|17019.92|16899.92|17019.3|16899.3|9
1648606760000|2022-03-30 02:19:20|17019.92|16899.92|17021.22|16901.22|17021.22|16901.22|17019.92|16899.92|9
1648606770000|2022-03-30 02:19:30|17021.75|16901.75|17023.98|16903.98|17023.98|16903.98|17021.75|16901.75|10
1648606780000|2022-03-30 02:19:40|17023.87|16903.87|17026.69|16906.69|17026.69|16906.69|17023.83|16903.83|9
1648606790000|2022-03-30 02:19:50|17027.3|16907.3|17027.43|16907.43|17027.56|16907.56|17027.13|16907.13|9
1648606800000|2022-03-30 02:20:00|17026.12|16906.12|17026.93|16906.93|17027.58|16907.58|17025.84|16905.84|10
1648606810000|2022-03-30 02:20:10|17026.78|16906.78|17027.3|16907.3|17027.43|16907.43|17026.3|16906.3|10
1648606820000|2022-03-30 02:20:20|17027.36|16907.36|17030.27|16910.27|17030.5|16910.5|17027.28|16907.28|9
1648606830000|2022-03-30 02:20:30|17030.24|16910.24|17030.35|16910.35|17030.62|16910.62|17030.21|16910.21|10
1648606840000|2022-03-30 02:20:40|17030.32|16910.32|17032.03|16912.03|17032.03|16912.03|17029.25|16909.25|10
1648606850000|2022-03-30 02:20:50|17032.15|16912.15|17032.8|16912.8|17032.95|16912.95|17032.02|16912.02|10
1648606860000|2022-03-30 02:21:00|17032.67|16912.67|17032.51|16912.51|17032.9|16912.9|17032.51|16912.51|10
1648606870000|2022-03-30 02:21:10|17032.63|16912.63|17033.7|16913.7|17034.93|16914.93|17032.63|16912.63|10
1648606880000|2022-03-30 02:21:20|17033.65|16913.65|17032.64|16912.64|17033.65|16913.65|17032.64|16912.64|9
1648606890000|2022-03-30 02:21:30|17032.61|16912.61|17033.26|16913.26|17033.42|16913.42|17032.61|16912.61|9
1648606900000|2022-03-30 02:21:40|17033.24|16913.24|17034.59|16914.59|17034.59|16914.59|17033.24|16913.24|9
1648606910000|2022-03-30 02:21:50|17034.6|16914.6|17034.22|16914.22|17034.6|16914.6|17034.18|16914.18|9
1648606920000|2022-03-30 02:22:00|17034.23|16914.23|17035.35|16915.35|17035.35|16915.35|17034.23|16914.23|9
1648606930000|2022-03-30 02:22:10|17035.45|16915.45|17037.11|16917.11|17037.23|16917.23|17035.45|16915.45|10
1648606940000|2022-03-30 02:22:20|17037.24|16917.24|17039.02|16919.02|17039.02|16919.02|17037.15|16917.15|9
1648606950000|2022-03-30 02:22:30|17039.1|16919.1|17041.49|16921.49|17041.79|16921.79|17039.1|16919.1|10
1648606960000|2022-03-30 02:22:40|17041.36|16921.36|17040|16920|17041.36|16921.36|17040|16920|10
1648606970000|2022-03-30 02:22:50|17040.01|16920.01|17044.15|16924.15|17044.3|16924.3|17040.01|16920.01|10
1648606980000|2022-03-30 02:23:00|17044.09|16924.09|17044.14|16924.14|17044.31|16924.31|17044.05|16924.05|10
1648606990000|2022-03-30 02:23:10|17044.27|16924.27|17040.39|16920.39|17044.27|16924.27|17040.39|16920.39|10
1648607000000|2022-03-30 02:23:20|17040.49|16920.49|17041.77|16921.77|17041.9|16921.9|17040.49|16920.49|9
1648607010000|2022-03-30 02:23:30|17041.54|16921.54|17041.42|16921.42|17041.54|16921.54|17040.99|16920.99|10
1648607020000|2022-03-30 02:23:40|17041.32|16921.32|17039.97|16919.97|17041.32|16921.32|17039.97|16919.97|6
1648607030000|2022-03-30 02:23:50|17040.02|16920.02|17040.69|16920.69|17040.8|16920.8|17040.02|16920.02|8
1648607040000|2022-03-30 02:24:00|17040.83|16920.83|17041.5|16921.5|17042.76|16922.76|17040.83|16920.83|10
1648607050000|2022-03-30 02:24:10|17041.42|16921.42|17040.18|16920.18|17041.42|16921.42|17040.18|16920.18|9
1648607060000|2022-03-30 02:24:20|17039.85|16919.85|17039.83|16919.83|17040.2|16920.2|17039.72|16919.72|10
1648607070000|2022-03-30 02:24:30|17039.57|16919.57|17037.04|16917.04|17039.57|16919.57|17037.04|16917.04|10
1648607080000|2022-03-30 02:24:40|17037.09|16917.09|17038.05|16918.05|17038.05|16918.05|17036.66|16916.66|8
1648607090000|2022-03-30 02:24:50|17038.22|16918.22|17039.17|16919.17|17039.18|16919.18|17037.44|16917.44|10
1648607100000|2022-03-30 02:25:00|17039.19|16919.19|17038.49|16918.49|17039.19|16919.19|17037.98|16917.98|9
1648607110000|2022-03-30 02:25:10|17038.15|16918.15|17036.97|16916.97|17038.15|16918.15|17036.81|16916.81|10
1648607120000|2022-03-30 02:25:20|17036.84|16916.84|17035.28|16915.28|17037.14|16917.14|17035.28|16915.28|10
1648607130000|2022-03-30 02:25:30|17035.08|16915.08|17033.92|16913.92|17035.08|16915.08|17033.88|16913.88|10
1648607140000|2022-03-30 02:25:40|17033.61|16913.61|17036.35|16916.35|17036.35|16916.35|17033.61|16913.61|10
1648607150000|2022-03-30 02:25:50|17036.36|16916.36|17036.85|16916.85|17036.85|16916.85|17036.36|16916.36|10
1648607160000|2022-03-30 02:26:00|17036.77|16916.77|17038.92|16918.92|17038.92|16918.92|17036.77|16916.77|9
1648607170000|2022-03-30 02:26:10|17039.02|16919.02|17040.31|16920.31|17040.31|16920.31|17039.02|16919.02|10
1648607180000|2022-03-30 02:26:20|17040.33|16920.33|17040.24|16920.24|17040.33|16920.33|17039.21|16919.21|10
1648607190000|2022-03-30 02:26:30|17040.71|16920.71|17042.08|16922.08|17042.08|16922.08|17040.41|16920.41|10
1648607200000|2022-03-30 02:26:40|17042.26|16922.26|17044.97|16924.97|17044.99|16924.99|17042.26|16922.26|9
1648607210000|2022-03-30 02:26:50|17044.91|16924.91|17049.44|16929.44|17049.44|16929.44|17044.91|16924.91|10
1648607220000|2022-03-30 02:27:00|17049.73|16929.73|17050.14|16930.14|17050.38|16930.38|17049.73|16929.73|10
1648607230000|2022-03-30 02:27:10|17049.82|16929.82|17047.87|16927.87|17050.14|16930.14|17047.87|16927.87|10
1648607240000|2022-03-30 02:27:20|17047.75|16927.75|17049.28|16929.28|17049.28|16929.28|17047.75|16927.75|10
1648607250000|2022-03-30 02:27:30|17049.43|16929.43|17050.61|16930.61|17050.61|16930.61|17049.4|16929.4|9
1648607260000|2022-03-30 02:27:40|17050.8|16930.8|17050.77|16930.77|17051.15|16931.15|17050.7|16930.7|10
1648607270000|2022-03-30 02:27:50|17050.34|16930.34|17050.21|16930.21|17050.48|16930.48|17050.2|16930.2|10
1648607280000|2022-03-30 02:28:00|17050.16|16930.16|17050.08|16930.08|17050.49|16930.49|17050.08|16930.08|10
1648607290000|2022-03-30 02:28:10|17050.09|16930.09|17049.74|16929.74|17050.1|16930.1|17049.74|16929.74|10
1648607300000|2022-03-30 02:28:20|17049.91|16929.91|17049.96|16929.96|17050.13|16930.13|17049.25|16929.25|10
1648607310000|2022-03-30 02:28:30|17049.7|16929.7|17049.22|16929.22|17049.81|16929.81|17049.22|16929.22|10
1648607320000|2022-03-30 02:28:40|17049.6|16929.6|17049.49|16929.49|17049.6|16929.6|17049.25|16929.25|8
1648607330000|2022-03-30 02:28:50|17049.44|16929.44|17048.13|16928.13|17049.44|16929.44|17047.87|16927.87|8
1648607340000|2022-03-30 02:29:00|17048.05|16928.05|17050.4|16930.4|17050.4|16930.4|17047.74|16927.74|10
1648607350000|2022-03-30 02:29:10|17050.2|16930.2|17049.5|16929.5|17050.43|16930.43|17049.46|16929.46|10
1648607360000|2022-03-30 02:29:20|17049.31|16929.31|17049.4|16929.4|17049.68|16929.68|17049.31|16929.31|10
1648607370000|2022-03-30 02:29:30|17049.07|16929.07|17049.05|16929.05|17049.28|16929.28|17049.05|16929.05|10
1648607380000|2022-03-30 02:29:40|17049.28|16929.28|17051.32|16931.32|17051.32|16931.32|17049.15|16929.15|10
1648607390000|2022-03-30 02:29:50|17051.45|16931.45|17051.92|16931.92|17051.92|16931.92|17051.34|16931.34|9
1648607400000|2022-03-30 02:30:00|17051.83|16931.83|17051.45|16931.45|17052.64|16932.64|17051.45|16931.45|10
1648607410000|2022-03-30 02:30:10|17051.39|16931.39|17051.25|16931.25|17051.39|16931.39|17051.11|16931.11|10
1648607420000|2022-03-30 02:30:20|17051.46|16931.46|17052.86|16932.86|17052.86|16932.86|17051.46|16931.46|10
1648607430000|2022-03-30 02:30:30|17052.9|16932.9|17053.66|16933.66|17053.88|16933.88|17052.9|16932.9|10
1648607440000|2022-03-30 02:30:40|17053.37|16933.37|17052.22|16932.22|17053.37|16933.37|17052.22|16932.22|8
1648607450000|2022-03-30 02:30:50|17052.03|16932.03|17049.23|16929.23|17052.03|16932.03|17049.23|16929.23|9
1648607460000|2022-03-30 02:31:00|17048.82|16928.82|17046.8|16926.8|17048.82|16928.82|17046.8|16926.8|9
1648607470000|2022-03-30 02:31:10|17048.03|16928.03|17049.56|16929.56|17049.56|16929.56|17048.03|16928.03|10
1648607480000|2022-03-30 02:31:20|17049.42|16929.42|17051.5|16931.5|17051.5|16931.5|17049.42|16929.42|9
1648607490000|2022-03-30 02:31:30|17051.53|16931.53|17051.12|16931.12|17051.95|16931.95|17050.99|16930.99|9
1648607500000|2022-03-30 02:31:40|17051.22|16931.22|17050.91|16930.91|17051.22|16931.22|17050.79|16930.79|10
1648607510000|2022-03-30 02:31:50|17051.13|16931.13|17048.2|16928.2|17051.16|16931.16|17047.96|16927.96|10
1648607520000|2022-03-30 02:32:00|17048.12|16928.12|17051.15|16931.15|17051.15|16931.15|17048.1|16928.1|10
1648607530000|2022-03-30 02:32:10|17051.23|16931.23|17053|16933|17053|16933|17050.83|16930.83|10
1648607540000|2022-03-30 02:32:20|17053.35|16933.35|17053.77|16933.77|17054.01|16934.01|17053.35|16933.35|10
1648607550000|2022-03-30 02:32:30|17053.68|16933.68|17053.18|16933.18|17053.88|16933.88|17053.15|16933.15|9
1648607560000|2022-03-30 02:32:40|17053.12|16933.12|17053.38|16933.38|17053.42|16933.42|17052.98|16932.98|9
1648607570000|2022-03-30 02:32:50|17053.34|16933.34|17051.82|16931.82|17053.58|16933.58|17051.82|16931.82|10
1648607580000|2022-03-30 02:33:00|17051.67|16931.67|17050.53|16930.53|17051.92|16931.92|17050.53|16930.53|9
1648607590000|2022-03-30 02:33:10|17050.38|16930.38|17050.11|16930.11|17050.38|16930.38|17049.04|16929.04|10
1648607600000|2022-03-30 02:33:20|17050.43|16930.43|17049.56|16929.56|17050.51|16930.51|17049.56|16929.56|10
1648607610000|2022-03-30 02:33:30|17049.55|16929.55|17049.02|16929.02|17049.81|16929.81|17049.02|16929.02|10
1648607620000|2022-03-30 02:33:40|17047.92|16927.92|17046.88|16926.88|17047.92|16927.92|17046.67|16926.67|9
1648607630000|2022-03-30 02:33:50|17046.83|16926.83|17048.62|16928.62|17048.62|16928.62|17046.25|16926.25|10
1648607640000|2022-03-30 02:34:00|17048.76|16928.76|17048.45|16928.45|17048.99|16928.99|17048.35|16928.35|10
1648607650000|2022-03-30 02:34:10|17048.37|16928.37|17046.69|16926.69|17048.48|16928.48|17046.36|16926.36|10
1648607660000|2022-03-30 02:34:20|17046.64|16926.64|17047.53|16927.53|17047.66|16927.66|17046.53|16926.53|9
1648607670000|2022-03-30 02:34:30|17047.57|16927.57|17047.37|16927.37|17047.81|16927.81|17047.37|16927.37|9
1648607680000|2022-03-30 02:34:40|17047.32|16927.32|17047.07|16927.07|17047.32|16927.32|17046.16|16926.16|10
1648607690000|2022-03-30 02:34:50|17047.16|16927.16|17049.23|16929.23|17049.23|16929.23|17047.16|16927.16|10
1648607700000|2022-03-30 02:35:00|17049.17|16929.17|17049.9|16929.9|17049.97|16929.97|17048.95|16928.95|10
1648607710000|2022-03-30 02:35:10|17050.63|16930.63|17053.57|16933.57|17053.94|16933.94|17050.63|16930.63|10
1648607720000|2022-03-30 02:35:20|17053.53|16933.53|17054.89|16934.89|17054.89|16934.89|17053.53|16933.53|10
1648607730000|2022-03-30 02:35:30|17055.04|16935.04|17054.83|16934.83|17055.3|16935.3|17054.66|16934.66|9
1648607740000|2022-03-30 02:35:40|17054.67|16934.67|17055.22|16935.22|17055.22|16935.22|17054.35|16934.35|9
1648607750000|2022-03-30 02:35:50|17055.4|16935.4|17055.2|16935.2|17055.76|16935.76|17055.2|16935.2|9
1648607760000|2022-03-30 02:36:00|17055.02|16935.02|17055.65|16935.65|17055.73|16935.73|17055.02|16935.02|9
1648607770000|2022-03-30 02:36:10|17055.57|16935.57|17053.46|16933.46|17056.17|16936.17|17053.46|16933.46|10
1648607780000|2022-03-30 02:36:20|17054.1|16934.1|17056.37|16936.37|17056.37|16936.37|17054|16934|9
1648607790000|2022-03-30 02:36:30|17056.59|16936.59|17056.48|16936.48|17057.02|16937.02|17056.47|16936.47|10
1648607800000|2022-03-30 02:36:40|17056.53|16936.53|17056.03|16936.03|17056.53|16936.53|17056.03|16936.03|9
1648607810000|2022-03-30 02:36:50|17055.1|16935.1|17055.63|16935.63|17055.63|16935.63|17053.7|16933.7|10
1648607820000|2022-03-30 02:37:00|17055.8|16935.8|17055.33|16935.33|17056.35|16936.35|17055.33|16935.33|10
1648607830000|2022-03-30 02:37:10|17055.69|16935.69|17054.71|16934.71|17055.81|16935.81|17054.2|16934.2|10
1648607840000|2022-03-30 02:37:20|17056.27|16936.27|17057.25|16937.25|17057.33|16937.33|17056.21|16936.21|10
1648607850000|2022-03-30 02:37:30|17057.3|16937.3|17054.44|16934.44|17057.32|16937.32|17054.44|16934.44|9
1648607860000|2022-03-30 02:37:40|17054.61|16934.61|17058.4|16938.4|17058.4|16938.4|17054.61|16934.61|10
1648607870000|2022-03-30 02:37:50|17058.58|16938.58|17060.07|16940.07|17060.27|16940.27|17058.58|16938.58|9
1648607880000|2022-03-30 02:38:00|17060.12|16940.12|17060.54|16940.54|17060.54|16940.54|17059.81|16939.81|9
1648607890000|2022-03-30 02:38:10|17060.46|16940.46|17060.45|16940.45|17060.69|16940.69|17060.41|16940.41|9
1648607900000|2022-03-30 02:38:20|17060.67|16940.67|17060.27|16940.27|17060.67|16940.67|17059.92|16939.92|10
1648607910000|2022-03-30 02:38:30|17060.76|16940.76|17062.16|16942.16|17062.16|16942.16|17060.76|16940.76|10
1648607920000|2022-03-30 02:38:40|17062.01|16942.01|17062.96|16942.96|17062.96|16942.96|17062.01|16942.01|8
1648607930000|2022-03-30 02:38:50|17062.88|16942.88|17062.61|16942.61|17063.26|16943.26|17062.61|16942.61|9
1648607940000|2022-03-30 02:39:00|17062.99|16942.99|17061.83|16941.83|17062.99|16942.99|17061.33|16941.33|10
1648607950000|2022-03-30 02:39:10|17062.05|16942.05|17061.73|16941.73|17062.08|16942.08|17061.73|16941.73|8
1648607960000|2022-03-30 02:39:20|17061.71|16941.71|17062.79|16942.79|17062.95|16942.95|17061.55|16941.55|9
1648607970000|2022-03-30 02:39:30|17063.12|16943.12|17063.48|16943.48|17063.48|16943.48|17063.12|16943.12|7
1648607980000|2022-03-30 02:39:40|17063.28|16943.28|17063.58|16943.58|17063.69|16943.69|17063.28|16943.28|9
1648607990000|2022-03-30 02:39:50|17063.81|16943.81|17064.56|16944.56|17064.56|16944.56|17063.38|16943.38|9
1648608000000|2022-03-30 02:40:00|17065.03|16945.03|17070.34|16950.34|17071.59|16951.59|17065.03|16945.03|10
1648608010000|2022-03-30 02:40:10|17070.87|16950.87|17073.76|16953.76|17073.76|16953.76|17070.83|16950.83|9
1648608020000|2022-03-30 02:40:20|17074.28|16954.28|17075.52|16955.52|17075.81|16955.81|17074.28|16954.28|9
1648608030000|2022-03-30 02:40:30|17075.34|16955.34|17076.58|16956.58|17076.58|16956.58|17075.34|16955.34|9
1648608040000|2022-03-30 02:40:40|17076.61|16956.61|17078.48|16958.48|17078.48|16958.48|17076.61|16956.61|10
1648608050000|2022-03-30 02:40:50|17078.47|16958.47|17078.86|16958.86|17079.2|16959.2|17077|16957|10
1648608060000|2022-03-30 02:41:00|17078.72|16958.72|17078.7|16958.7|17079.36|16959.36|17078.52|16958.52|10
1648608070000|2022-03-30 02:41:10|17078.59|16958.59|17079.56|16959.56|17079.56|16959.56|17078.34|16958.34|10
1648608080000|2022-03-30 02:41:20|17079.85|16959.85|17080.28|16960.28|17080.6|16960.6|17079.85|16959.85|10
1648608090000|2022-03-30 02:41:30|17080.59|16960.59|17081.59|16961.59|17081.65|16961.65|17080.59|16960.59|8
1648608100000|2022-03-30 02:41:40|17081.83|16961.83|17082.22|16962.22|17082.41|16962.41|17081.83|16961.83|10
1648608110000|2022-03-30 02:41:50|17081.98|16961.98|17082.31|16962.31|17082.31|16962.31|17081.88|16961.88|9
1648608120000|2022-03-30 02:42:00|17082.4|16962.4|17086.9|16966.9|17086.9|16966.9|17082.4|16962.4|8
1648608130000|2022-03-30 02:42:10|17086.8|16966.8|17089.84|16969.84|17089.92|16969.92|17086.59|16966.59|10
1648608140000|2022-03-30 02:42:20|17088.24|16968.24|17086.9|16966.9|17088.42|16968.42|17086.9|16966.9|9
1648608150000|2022-03-30 02:42:30|17085.72|16965.72|17085.53|16965.53|17085.74|16965.74|17085.42|16965.42|10
1648608160000|2022-03-30 02:42:40|17085.16|16965.16|17086.23|16966.23|17086.29|16966.29|17085.16|16965.16|8
1648608170000|2022-03-30 02:42:50|17086.38|16966.38|17086.92|16966.92|17087.27|16967.27|17086.21|16966.21|10
1648608180000|2022-03-30 02:43:00|17086.99|16966.99|17088.27|16968.27|17088.79|16968.79|17086.75|16966.75|10
1648608190000|2022-03-30 02:43:10|17087.91|16967.91|17086.5|16966.5|17087.91|16967.91|17086.5|16966.5|9
1648608200000|2022-03-30 02:43:20|17086.69|16966.69|17086.37|16966.37|17086.69|16966.69|17086.37|16966.37|10
1648608210000|2022-03-30 02:43:30|17086.46|16966.46|17086.22|16966.22|17086.46|16966.46|17086.2|16966.2|8
1648608220000|2022-03-30 02:43:40|17087.36|16967.36|17084.78|16964.78|17087.36|16967.36|17084.78|16964.78|10
1648608230000|2022-03-30 02:43:50|17084.65|16964.65|17083.23|16963.23|17085.1|16965.1|17083.2|16963.2|10
1648608240000|2022-03-30 02:44:00|17083.05|16963.05|17075.35|16955.35|17083.05|16963.05|17075.35|16955.35|10
1648608250000|2022-03-30 02:44:10|17075.2|16955.2|17071.46|16951.46|17075.2|16955.2|17071.46|16951.46|10
1648608260000|2022-03-30 02:44:20|17071.41|16951.41|17070.76|16950.76|17071.61|16951.61|17070.69|16950.69|10
1648608270000|2022-03-30 02:44:30|17070.79|16950.79|17069.4|16949.4|17071.63|16951.63|17069.4|16949.4|10
1648608280000|2022-03-30 02:44:40|17069.79|16949.79|17070.65|16950.65|17070.65|16950.65|17069.79|16949.79|9
1648608290000|2022-03-30 02:44:50|17070.69|16950.69|17070.17|16950.17|17071.11|16951.11|17070.17|16950.17|9
1648608300000|2022-03-30 02:45:00|17070.16|16950.16|17074.66|16954.66|17074.66|16954.66|17070.16|16950.16|10
1648608310000|2022-03-30 02:45:10|17074.93|16954.93|17074.88|16954.88|17076|16956|17074.88|16954.88|10
1648608320000|2022-03-30 02:45:20|17074.53|16954.53|17073.66|16953.66|17074.53|16954.53|17073.54|16953.54|8
1648608330000|2022-03-30 02:45:30|17073.21|16953.21|17072.1|16952.1|17073.21|16953.21|17072.1|16952.1|9
1648608340000|2022-03-30 02:45:40|17071.72|16951.72|17071.18|16951.18|17072.5|16952.5|17070.91|16950.91|10
1648608350000|2022-03-30 02:45:50|17070.97|16950.97|17069.7|16949.7|17070.97|16950.97|17069.58|16949.58|10
1648608360000|2022-03-30 02:46:00|17069.99|16949.99|17069.25|16949.25|17069.99|16949.99|17069.06|16949.06|10
1648608370000|2022-03-30 02:46:10|17069.2|16949.2|17068.13|16948.13|17069.37|16949.37|17068.05|16948.05|9
1648608380000|2022-03-30 02:46:20|17069.07|16949.07|17070.27|16950.27|17070.27|16950.27|17069.01|16949.01|9
1648608390000|2022-03-30 02:46:30|17070.41|16950.41|17071.57|16951.57|17072.29|16952.29|17070.41|16950.41|9
1648608400000|2022-03-30 02:46:40|17071.83|16951.83|17073.52|16953.52|17073.52|16953.52|17071.63|16951.63|8
1648608410000|2022-03-30 02:46:50|17074.17|16954.17|17076|16956|17076|16956|17074.17|16954.17|10
1648608420000|2022-03-30 02:47:00|17075.85|16955.85|17076.63|16956.63|17077.2|16957.2|17075.85|16955.85|10
1648608430000|2022-03-30 02:47:10|17076.3|16956.3|17075.1|16955.1|17076.31|16956.31|17074.87|16954.87|10
1648608440000|2022-03-30 02:47:20|17074.86|16954.86|17075.32|16955.32|17075.32|16955.32|17074.49|16954.49|10
1648608450000|2022-03-30 02:47:30|17075.34|16955.34|17075.58|16955.58|17075.66|16955.66|17075.2|16955.2|8
1648608460000|2022-03-30 02:47:40|17075.3|16955.3|17076.39|16956.39|17076.68|16956.68|17075.3|16955.3|8
1648608470000|2022-03-30 02:47:50|17076.58|16956.58|17079.4|16959.4|17079.4|16959.4|17076.58|16956.58|10
1648608480000|2022-03-30 02:48:00|17079.48|16959.48|17080.03|16960.03|17080.03|16960.03|17079.48|16959.48|10
1648608490000|2022-03-30 02:48:10|17080.02|16960.02|17080.91|16960.91|17080.91|16960.91|17080.02|16960.02|9
1648608500000|2022-03-30 02:48:20|17080.81|16960.81|17083|16963|17083|16963|17080.81|16960.81|10
1648608510000|2022-03-30 02:48:30|17083.03|16963.03|17082.67|16962.67|17083.03|16963.03|17082.59|16962.59|10
1648608520000|2022-03-30 02:48:40|17082.77|16962.77|17081.94|16961.94|17082.79|16962.79|17081.72|16961.72|8
1648608530000|2022-03-30 02:48:50|17081.89|16961.89|17081.82|16961.82|17082.81|16962.81|17081.72|16961.72|8
1648608540000|2022-03-30 02:49:00|17081.89|16961.89|17083.06|16963.06|17083.06|16963.06|17081.89|16961.89|9
1648608550000|2022-03-30 02:49:10|17083.39|16963.39|17084.35|16964.35|17084.35|16964.35|17083.12|16963.12|10
1648608560000|2022-03-30 02:49:20|17083.78|16963.78|17083.12|16963.12|17084.03|16964.03|17083.12|16963.12|10
1648608570000|2022-03-30 02:49:30|17083.22|16963.22|17082.87|16962.87|17083.28|16963.28|17082.85|16962.85|9
1648608580000|2022-03-30 02:49:40|17082.95|16962.95|17084.99|16964.99|17084.99|16964.99|17082.95|16962.95|9
1648608590000|2022-03-30 02:49:50|17085.22|16965.22|17085.54|16965.54|17085.75|16965.75|17085.14|16965.14|10
1648608600000|2022-03-30 02:50:00|17085.51|16965.51|17085.93|16965.93|17085.93|16965.93|17084.41|16964.41|10
1648608610000|2022-03-30 02:50:10|17085.5|16965.5|17085.75|16965.75|17085.77|16965.77|17085.5|16965.5|9
1648608620000|2022-03-30 02:50:20|17086.44|16966.44|17087.38|16967.38|17087.38|16967.38|17086.4|16966.4|10
1648608630000|2022-03-30 02:50:30|17087.12|16967.12|17086.73|16966.73|17087.12|16967.12|17086.44|16966.44|9
1648608640000|2022-03-30 02:50:40|17086.67|16966.67|17086.38|16966.38|17086.67|16966.67|17086.23|16966.23|10
1648608650000|2022-03-30 02:50:50|17086.17|16966.17|17087.4|16967.4|17087.47|16967.47|17086.17|16966.17|10
1648608660000|2022-03-30 02:51:00|17087.43|16967.43|17086.54|16966.54|17088.06|16968.06|17086.54|16966.54|8
1648608670000|2022-03-30 02:51:10|17086.57|16966.57|17086.11|16966.11|17086.58|16966.58|17085.84|16965.84|10
1648608680000|2022-03-30 02:51:20|17086.41|16966.41|17086.27|16966.27|17086.89|16966.89|17086.14|16966.14|10
1648608690000|2022-03-30 02:51:30|17086.04|16966.04|17085.44|16965.44|17086.04|16966.04|17085.44|16965.44|10
1648608700000|2022-03-30 02:51:40|17085.49|16965.49|17087.63|16967.63|17087.63|16967.63|17085.41|16965.41|9
1648608710000|2022-03-30 02:51:50|17087.74|16967.74|17089.52|16969.52|17089.54|16969.54|17087.74|16967.74|9
1648608720000|2022-03-30 02:52:00|17090.61|16970.61|17091.63|16971.63|17092.13|16972.13|17090.61|16970.61|10
1648608730000|2022-03-30 02:52:10|17091.31|16971.31|17093.42|16973.42|17093.42|16973.42|17091.2|16971.2|10
1648608740000|2022-03-30 02:52:20|17093.29|16973.29|17092.38|16972.38|17093.31|16973.31|17092.38|16972.38|10
1648608750000|2022-03-30 02:52:30|17092.42|16972.42|17089.65|16969.65|17092.42|16972.42|17089.65|16969.65|10
1648608760000|2022-03-30 02:52:40|17089.23|16969.23|17088.88|16968.88|17089.25|16969.25|17088.88|16968.88|10
1648608770000|2022-03-30 02:52:50|17088.8|16968.8|17090.55|16970.55|17090.61|16970.61|17088.8|16968.8|10
1648608780000|2022-03-30 02:53:00|17090.57|16970.57|17091.51|16971.51|17091.58|16971.58|17090.57|16970.57|8
1648608790000|2022-03-30 02:53:10|17091.89|16971.89|17093.33|16973.33|17093.33|16973.33|17091.89|16971.89|10
1648608800000|2022-03-30 02:53:20|17093.43|16973.43|17095.37|16975.37|17095.37|16975.37|17093.43|16973.43|10
1648608810000|2022-03-30 02:53:30|17095.27|16975.27|17095.7|16975.7|17095.74|16975.74|17095.27|16975.27|9
1648608820000|2022-03-30 02:53:40|17096.09|16976.09|17096.8|16976.8|17096.8|16976.8|17096.09|16976.09|10
1648608830000|2022-03-30 02:53:50|17096.9|16976.9|17098.1|16978.1|17098.1|16978.1|17096.9|16976.9|10
1648608840000|2022-03-30 02:54:00|17098.45|16978.45|17097.03|16977.03|17098.45|16978.45|17096.99|16976.99|10
1648608850000|2022-03-30 02:54:10|17096.84|16976.84|17097.38|16977.38|17097.38|16977.38|17096.54|16976.54|9
1648608860000|2022-03-30 02:54:20|17097.86|16977.86|17099.38|16979.38|17099.38|16979.38|17097.86|16977.86|10
1648608870000|2022-03-30 02:54:30|17099.41|16979.41|17099.65|16979.65|17099.65|16979.65|17099.33|16979.33|9
1648608880000|2022-03-30 02:54:40|17099.46|16979.46|17100.1|16980.1|17100.1|16980.1|17099.38|16979.38|10
1648608890000|2022-03-30 02:54:50|17100.07|16980.07|17101.4|16981.4|17101.4|16981.4|17099.01|16979.01|10
1648608900000|2022-03-30 02:55:00|17101.47|16981.47|17100.78|16980.78|17102.57|16982.57|17100.78|16980.78|9
1648608910000|2022-03-30 02:55:10|17100.02|16980.02|17099|16979|17100.77|16980.77|17099|16979|10
1648608920000|2022-03-30 02:55:20|17099.32|16979.32|17098.6|16978.6|17099.32|16979.32|17098.45|16978.45|10
1648608930000|2022-03-30 02:55:30|17098.56|16978.56|17097.56|16977.56|17098.56|16978.56|17097.45|16977.45|10
1648608940000|2022-03-30 02:55:40|17097.62|16977.62|17097.57|16977.57|17097.8|16977.8|17097.48|16977.48|8
1648608950000|2022-03-30 02:55:50|17097.74|16977.74|17098.59|16978.59|17098.59|16978.59|17097.65|16977.65|9
1648608960000|2022-03-30 02:56:00|17099.2|16979.2|17099.71|16979.71|17099.71|16979.71|17099.07|16979.07|9
1648608970000|2022-03-30 02:56:10|17099.98|16979.98|17100.74|16980.74|17100.96|16980.96|17099.8|16979.8|9
1648608980000|2022-03-30 02:56:20|17100.61|16980.61|17100.44|16980.44|17100.61|16980.61|17100.43|16980.43|7
1648608990000|2022-03-30 02:56:30|17100.7|16980.7|17101.33|16981.33|17101.47|16981.47|17100.7|16980.7|9
1648609000000|2022-03-30 02:56:40|17101.25|16981.25|17101.02|16981.02|17101.33|16981.33|17100.77|16980.77|10
1648609010000|2022-03-30 02:56:50|17101.01|16981.01|17100.01|16980.01|17101.26|16981.26|17099.73|16979.73|9
1648609020000|2022-03-30 02:57:00|17100.02|16980.02|17099.79|16979.79|17100.08|16980.08|17099.78|16979.78|9
1648609030000|2022-03-30 02:57:10|17099.85|16979.85|17100|16980|17100.25|16980.25|17099.46|16979.46|9
1648609040000|2022-03-30 02:57:20|17099.85|16979.85|17095.49|16975.49|17099.85|16979.85|17095.49|16975.49|10
1648609050000|2022-03-30 02:57:30|17095.36|16975.36|17093.18|16973.18|17095.36|16975.36|17093.06|16973.06|10
1648609060000|2022-03-30 02:57:40|17093.13|16973.13|17092.92|16972.92|17093.49|16973.49|17092.92|16972.92|9
1648609070000|2022-03-30 02:57:50|17092.55|16972.55|17088.8|16968.8|17092.55|16972.55|17088.65|16968.65|10
1648609080000|2022-03-30 02:58:00|17088.02|16968.02|17084.94|16964.94|17088.02|16968.02|17084.48|16964.48|9
1648609090000|2022-03-30 02:58:10|17084.93|16964.93|17085.86|16965.86|17085.86|16965.86|17083.92|16963.92|9
1648609100000|2022-03-30 02:58:20|17085.89|16965.89|17087.52|16967.52|17087.57|16967.57|17085.89|16965.89|8
1648609110000|2022-03-30 02:58:30|17087.6|16967.6|17088.47|16968.47|17088.47|16968.47|17087.6|16967.6|9
1648609120000|2022-03-30 02:58:40|17088.44|16968.44|17087.33|16967.33|17088.54|16968.54|17087.33|16967.33|9
1648609130000|2022-03-30 02:58:50|17087.23|16967.23|17087.84|16967.84|17087.97|16967.97|17087.23|16967.23|9
1648609140000|2022-03-30 02:59:00|17088|16968|17088.95|16968.95|17089.02|16969.02|17087.9|16967.9|9
1648609150000|2022-03-30 02:59:10|17088.99|16968.99|17088.41|16968.41|17089.01|16969.01|17088.39|16968.39|10
1648609160000|2022-03-30 02:59:20|17088.39|16968.39|17087.61|16967.61|17088.39|16968.39|17087.41|16967.41|9
1648609170000|2022-03-30 02:59:30|17087.39|16967.39|17085.76|16965.76|17087.39|16967.39|17085.76|16965.76|10
1648609180000|2022-03-30 02:59:40|17085.93|16965.93|17086.92|16966.92|17086.92|16966.92|17085.93|16965.93|10
1648609190000|2022-03-30 02:59:50|17086.96|16966.96|17084.91|16964.91|17086.96|16966.96|17084.91|16964.91|10
1648609200000|2022-03-30 03:00:00|17084.57|16964.57|17084.5|16964.5|17084.57|16964.57|17083.94|16963.94|10
1648609210000|2022-03-30 03:00:10|17083.54|16963.54|17082.44|16962.44|17083.63|16963.63|17082.44|16962.44|9
1648609220000|2022-03-30 03:00:20|17082.22|16962.22|17081.67|16961.67|17082.43|16962.43|17081.67|16961.67|10
1648609230000|2022-03-30 03:00:30|17081.43|16961.43|17082.53|16962.53|17082.58|16962.58|17081.43|16961.43|10
1648609240000|2022-03-30 03:00:40|17082.59|16962.59|17084.89|16964.89|17084.89|16964.89|17082.59|16962.59|10
1648609250000|2022-03-30 03:00:50|17085|16965|17085|16965|17085.44|16965.44|17084.83|16964.83|10
1648609260000|2022-03-30 03:01:00|17085.03|16965.03|17086.01|16966.01|17086.01|16966.01|17085.03|16965.03|10
1648609270000|2022-03-30 03:01:10|17086.07|16966.07|17086.61|16966.61|17086.63|16966.63|17085.84|16965.84|9
1648609280000|2022-03-30 03:01:20|17086.72|16966.72|17086.58|16966.58|17087.12|16967.12|17086.39|16966.39|10
1648609290000|2022-03-30 03:01:30|17086.69|16966.69|17086.64|16966.64|17086.69|16966.69|17086.42|16966.42|10
1648609300000|2022-03-30 03:01:40|17087.03|16967.03|17087.15|16967.15|17087.49|16967.49|17087.03|16967.03|9
1648609310000|2022-03-30 03:01:50|17087.09|16967.09|17086.88|16966.88|17087.09|16967.09|17085.91|16965.91|8
1648609320000|2022-03-30 03:02:00|17087.2|16967.2|17088.62|16968.62|17088.62|16968.62|17087.13|16967.13|10
1648609330000|2022-03-30 03:02:10|17088.57|16968.57|17090.39|16970.39|17090.39|16970.39|17088.46|16968.46|10
1648609340000|2022-03-30 03:02:20|17090.43|16970.43|17090.43|16970.43|17090.54|16970.54|17090.41|16970.41|10
1648609350000|2022-03-30 03:02:30|17090.34|16970.34|17088.98|16968.98|17090.51|16970.51|17088.92|16968.92|8
1648609360000|2022-03-30 03:02:40|17089|16969|17090.1|16970.1|17090.13|16970.13|17088.99|16968.99|10
1648609370000|2022-03-30 03:02:50|17090.09|16970.09|17097.91|16977.91|17097.91|16977.91|17090.09|16970.09|10
1648609380000|2022-03-30 03:03:00|17098.88|16978.88|17102.16|16982.16|17102.16|16982.16|17098.88|16978.88|9
1648609390000|2022-03-30 03:03:10|17102.32|16982.32|17102.81|16982.81|17103.34|16983.34|17102.32|16982.32|9
1648609400000|2022-03-30 03:03:20|17102.43|16982.43|17105.34|16985.34|17105.41|16985.41|17102.43|16982.43|10
1648609410000|2022-03-30 03:03:30|17105.36|16985.36|17106.36|16986.36|17106.68|16986.68|17105.07|16985.07|10
1648609420000|2022-03-30 03:03:40|17106.24|16986.24|17104.97|16984.97|17106.24|16986.24|17104.68|16984.68|10
1648609430000|2022-03-30 03:03:50|17104.81|16984.81|17106.59|16986.59|17106.59|16986.59|17104.75|16984.75|10
1648609440000|2022-03-30 03:04:00|17107.27|16987.27|17108.43|16988.43|17108.76|16988.76|17107.21|16987.21|10
1648609450000|2022-03-30 03:04:10|17108.7|16988.7|17108.77|16988.77|17108.94|16988.94|17107.99|16987.99|9
1648609460000|2022-03-30 03:04:20|17108.86|16988.86|17108.16|16988.16|17108.87|16988.87|17108.16|16988.16|8
1648609470000|2022-03-30 03:04:30|17108.25|16988.25|17109.01|16989.01|17109.02|16989.02|17108.24|16988.24|10
1648609480000|2022-03-30 03:04:40|17108.94|16988.94|17111.17|16991.17|17111.21|16991.21|17108.94|16988.94|9
1648609490000|2022-03-30 03:04:50|17110.89|16990.89|17112.23|16992.23|17112.31|16992.31|17110.89|16990.89|9
1648609500000|2022-03-30 03:05:00|17112.08|16992.08|17112.46|16992.46|17112.46|16992.46|17111.95|16991.95|9
1648609510000|2022-03-30 03:05:10|17112.54|16992.54|17113.22|16993.22|17113.8|16993.8|17112.54|16992.54|8
1648609520000|2022-03-30 03:05:20|17113.14|16993.14|17113.01|16993.01|17113.24|16993.24|17112.57|16992.57|10
1648609530000|2022-03-30 03:05:30|17112.71|16992.71|17110.53|16990.53|17112.71|16992.71|17110.46|16990.46|8
1648609540000|2022-03-30 03:05:40|17110.56|16990.56|17111.18|16991.18|17111.18|16991.18|17110.56|16990.56|10
1648609550000|2022-03-30 03:05:50|17111.17|16991.17|17112.34|16992.34|17112.34|16992.34|17111.17|16991.17|10
1648609560000|2022-03-30 03:06:00|17112.38|16992.38|17114.3|16994.3|17114.59|16994.59|17112.18|16992.18|10
1648609570000|2022-03-30 03:06:10|17114.45|16994.45|17116.9|16996.9|17116.93|16996.93|17114.45|16994.45|10
1648609580000|2022-03-30 03:06:20|17116.86|16996.86|17117.77|16997.77|17117.77|16997.77|17116.86|16996.86|9
1648609590000|2022-03-30 03:06:30|17117.6|16997.6|17119.13|16999.13|17119.13|16999.13|17117.6|16997.6|8
1648609600000|2022-03-30 03:06:40|17118.77|16998.77|17120.04|17000.04|17120.04|17000.04|17118.65|16998.65|9
1648609610000|2022-03-30 03:06:50|17119.92|16999.92|17118.92|16998.92|17119.92|16999.92|17118.64|16998.64|10
1648609620000|2022-03-30 03:07:00|17118.86|16998.86|17117.82|16997.82|17118.86|16998.86|17117.82|16997.82|10
1648609630000|2022-03-30 03:07:10|17118.2|16998.2|17119.4|16999.4|17119.4|16999.4|17118.14|16998.14|8
1648609640000|2022-03-30 03:07:20|17119.35|16999.35|17120.43|17000.43|17120.43|17000.43|17119.35|16999.35|9
1648609650000|2022-03-30 03:07:30|17120.4|17000.4|17120.56|17000.56|17120.66|17000.66|17119.91|16999.91|10
1648609660000|2022-03-30 03:07:40|17120.75|17000.75|17122.02|17002.02|17122.02|17002.02|17120.75|17000.75|10
1648609670000|2022-03-30 03:07:50|17122.01|17002.01|17122.05|17002.05|17122.39|17002.39|17121.98|17001.98|10
1648609680000|2022-03-30 03:08:00|17122.07|17002.07|17121.45|17001.45|17122.93|17002.93|17121.45|17001.45|9
1648609690000|2022-03-30 03:08:10|17122.44|17002.44|17124.83|17004.83|17124.83|17004.83|17122.44|17002.44|10
1648609700000|2022-03-30 03:08:20|17124.79|17004.79|17125.78|17005.78|17125.87|17005.87|17124.79|17004.79|9
1648609710000|2022-03-30 03:08:30|17125.93|17005.93|17125.29|17005.29|17125.93|17005.93|17125.11|17005.11|10
1648609720000|2022-03-30 03:08:40|17125.16|17005.16|17123.81|17003.81|17125.17|17005.17|17123.81|17003.81|10
1648609730000|2022-03-30 03:08:50|17124.85|17004.85|17124.97|17004.97|17125.15|17005.15|17124.04|17004.04|10
1648609740000|2022-03-30 03:09:00|17124.9|17004.9|17123.79|17003.79|17125.03|17005.03|17123.79|17003.79|10
1648609750000|2022-03-30 03:09:10|17123.74|17003.74|17123.98|17003.98|17123.98|17003.98|17123.51|17003.51|7
1648609760000|2022-03-30 03:09:20|17123.99|17003.99|17124.39|17004.39|17124.56|17004.56|17123.97|17003.97|9
1648609770000|2022-03-30 03:09:30|17124.4|17004.4|17123.35|17003.35|17124.67|17004.67|17123.35|17003.35|10
1648609780000|2022-03-30 03:09:40|17123.26|17003.26|17121.63|17001.63|17123.58|17003.58|17121.63|17001.63|9
1648609790000|2022-03-30 03:09:50|17121.84|17001.84|17122.01|17002.01|17123.13|17003.13|17121.66|17001.66|10
1648609800000|2022-03-30 03:10:00|17122.08|17002.08|17124.32|17004.32|17124.36|17004.36|17122.08|17002.08|10
1648609810000|2022-03-30 03:10:10|17124.51|17004.51|17123.27|17003.27|17124.61|17004.61|17123.02|17003.02|9
1648609820000|2022-03-30 03:10:20|17123.25|17003.25|17134.15|17014.15|17134.15|17014.15|17123.25|17003.25|10
1648609830000|2022-03-30 03:10:30|17135.35|17015.35|17135.15|17015.15|17135.35|17015.35|17134.62|17014.62|10
1648609840000|2022-03-30 03:10:40|17135.03|17015.03|17138.41|17018.41|17138.41|17018.41|17135.03|17015.03|10
1648609850000|2022-03-30 03:10:50|17138.95|17018.95|17138.72|17018.72|17139.2|17019.2|17138.71|17018.71|10
1648609860000|2022-03-30 03:11:00|17138.73|17018.73|17138.29|17018.29|17139.72|17019.72|17138.08|17018.08|10
1648609870000|2022-03-30 03:11:10|17138.32|17018.32|17136.89|17016.89|17138.32|17018.32|17136.73|17016.73|7
1648609880000|2022-03-30 03:11:20|17136.73|17016.73|17137.29|17017.29|17137.97|17017.97|17136.73|17016.73|10
1648609890000|2022-03-30 03:11:30|17138|17018|17136.16|17016.16|17138.29|17018.29|17136.16|17016.16|9
1648609900000|2022-03-30 03:11:40|17136.29|17016.29|17134.98|17014.98|17136.29|17016.29|17134.98|17014.98|10
1648609910000|2022-03-30 03:11:50|17134.99|17014.99|17132.79|17012.79|17134.99|17014.99|17132.79|17012.79|9
1648609920000|2022-03-30 03:12:00|17132.37|17012.37|17132.95|17012.95|17133.21|17013.21|17132.31|17012.31|10
1648609930000|2022-03-30 03:12:10|17132.44|17012.44|17129.56|17009.56|17132.44|17012.44|17129.54|17009.54|10
1648609940000|2022-03-30 03:12:20|17129.43|17009.43|17127.58|17007.58|17129.43|17009.43|17127.58|17007.58|10
1648609950000|2022-03-30 03:12:30|17127.51|17007.51|17127.32|17007.32|17127.88|17007.88|17126.95|17006.95|10
1648609960000|2022-03-30 03:12:40|17127.29|17007.29|17128.12|17008.12|17128.12|17008.12|17127.24|17007.24|8
1648609970000|2022-03-30 03:12:50|17127.7|17007.7|17128.65|17008.65|17128.65|17008.65|17127.7|17007.7|10
1648609980000|2022-03-30 03:13:00|17128.59|17008.59|17129.43|17009.43|17129.43|17009.43|17128.59|17008.59|9
1648609990000|2022-03-30 03:13:10|17129.38|17009.38|17130.26|17010.26|17130.32|17010.32|17129.38|17009.38|10
1648610000000|2022-03-30 03:13:20|17129.98|17009.98|17130.33|17010.33|17130.33|17010.33|17129.87|17009.87|9
1648610010000|2022-03-30 03:13:30|17130.34|17010.34|17130.45|17010.45|17130.53|17010.53|17130.27|17010.27|10
1648610020000|2022-03-30 03:13:40|17130.53|17010.53|17130.24|17010.24|17130.9|17010.9|17130.24|17010.24|8
1648610030000|2022-03-30 03:13:50|17130.25|17010.25|17129.92|17009.92|17130.25|17010.25|17129.65|17009.65|10
1648610040000|2022-03-30 03:14:00|17129.86|17009.86|17130.33|17010.33|17130.33|17010.33|17129.46|17009.46|10
1648610050000|2022-03-30 03:14:10|17130.36|17010.36|17131.07|17011.07|17131.19|17011.19|17130.36|17010.36|10
1648610060000|2022-03-30 03:14:20|17131.11|17011.11|17131.35|17011.35|17131.43|17011.43|17131.1|17011.1|10
1648610070000|2022-03-30 03:14:30|17131.41|17011.41|17132|17012|17132.08|17012.08|17131.41|17011.41|9
1648610080000|2022-03-30 03:14:40|17131.71|17011.71|17131.34|17011.34|17132.92|17012.92|17131.19|17011.19|10
1648610090000|2022-03-30 03:14:50|17130.86|17010.86|17130.34|17010.34|17130.86|17010.86|17130.25|17010.25|10
1648610100000|2022-03-30 03:15:00|17130.76|17010.76|17132.61|17012.61|17132.61|17012.61|17130.76|17010.76|9
1648610110000|2022-03-30 03:15:10|17132.57|17012.57|17131.85|17011.85|17132.57|17012.57|17131.59|17011.59|9
1648610120000|2022-03-30 03:15:20|17132.45|17012.45|17132.9|17012.9|17132.9|17012.9|17132.26|17012.26|8
1648610130000|2022-03-30 03:15:30|17132.66|17012.66|17133.51|17013.51|17133.6|17013.6|17132.65|17012.65|10
1648610140000|2022-03-30 03:15:40|17133.45|17013.45|17133.75|17013.75|17133.75|17013.75|17133.39|17013.39|9
1648610150000|2022-03-30 03:15:50|17133.23|17013.23|17133.65|17013.65|17133.73|17013.73|17133.05|17013.05|8
1648610160000|2022-03-30 03:16:00|17133.89|17013.89|17134.71|17014.71|17134.78|17014.78|17133.89|17013.89|8
1648610170000|2022-03-30 03:16:10|17134.64|17014.64|17135.34|17015.34|17135.39|17015.39|17134.64|17014.64|8
1648610180000|2022-03-30 03:16:20|17135.12|17015.12|17135.5|17015.5|17135.5|17015.5|17135.12|17015.12|7
1648610190000|2022-03-30 03:16:30|17135.66|17015.66|17137.95|17017.95|17137.95|17017.95|17135.66|17015.66|10
1648610200000|2022-03-30 03:16:40|17137.7|17017.7|17137.33|17017.33|17137.77|17017.77|17137.24|17017.24|10
1648610210000|2022-03-30 03:16:50|17137.48|17017.48|17136.94|17016.94|17137.53|17017.53|17136.94|17016.94|10
1648610220000|2022-03-30 03:17:00|17137.08|17017.08|17137.04|17017.04|17137.36|17017.36|17137.03|17017.03|10
1648610230000|2022-03-30 03:17:10|17137.08|17017.08|17133.68|17013.68|17137.13|17017.13|17133.68|17013.68|10
1648610240000|2022-03-30 03:17:20|17133.4|17013.4|17131.16|17011.16|17133.4|17013.4|17130.95|17010.95|10
1648610250000|2022-03-30 03:17:30|17131.04|17011.04|17128.83|17008.83|17131.25|17011.25|17128.83|17008.83|10
1648610260000|2022-03-30 03:17:40|17128.03|17008.03|17126.43|17006.43|17128.33|17008.33|17126.43|17006.43|10
1648610270000|2022-03-30 03:17:50|17126.7|17006.7|17125.27|17005.27|17126.7|17006.7|17125.27|17005.27|10
1648610280000|2022-03-30 03:18:00|17125.26|17005.26|17124.95|17004.95|17125.26|17005.26|17124.27|17004.27|9
1648610290000|2022-03-30 03:18:10|17124.89|17004.89|17125.27|17005.27|17125.33|17005.33|17124.89|17004.89|10
1648610300000|2022-03-30 03:18:20|17125.3|17005.3|17124.59|17004.59|17126.28|17006.28|17124.59|17004.59|10
1648610310000|2022-03-30 03:18:30|17124.49|17004.49|17124.73|17004.73|17124.84|17004.84|17124.46|17004.46|10
1648610320000|2022-03-30 03:18:40|17124.61|17004.61|17126.21|17006.21|17126.21|17006.21|17124.61|17004.61|8
1648610330000|2022-03-30 03:18:50|17126.12|17006.12|17125.84|17005.84|17126.34|17006.34|17125.84|17005.84|10
1648610340000|2022-03-30 03:19:00|17126.01|17006.01|17124.11|17004.11|17126.01|17006.01|17123.16|17003.16|10
1648610350000|2022-03-30 03:19:10|17124.06|17004.06|17123.11|17003.11|17124.06|17004.06|17122.25|17002.25|9
1648610360000|2022-03-30 03:19:20|17123.13|17003.13|17123.58|17003.58|17123.86|17003.86|17123|17003|10
1648610370000|2022-03-30 03:19:30|17123.61|17003.61|17123.18|17003.18|17123.61|17003.61|17123.14|17003.14|9
1648610380000|2022-03-30 03:19:40|17123.26|17003.26|17122.69|17002.69|17123.26|17003.26|17122.24|17002.24|10
1648610390000|2022-03-30 03:19:50|17122.66|17002.66|17121.62|17001.62|17123.23|17003.23|17121.26|17001.26|10
1648610400000|2022-03-30 03:20:00|17121.84|17001.84|17121.96|17001.96|17121.96|17001.96|17121.43|17001.43|10
1648610410000|2022-03-30 03:20:10|17121.94|17001.94|17122.86|17002.86|17123.02|17003.02|17121.94|17001.94|9
1648610420000|2022-03-30 03:20:20|17123.34|17003.34|17124.59|17004.59|17124.61|17004.61|17123.34|17003.34|8
1648610430000|2022-03-30 03:20:30|17124.53|17004.53|17124.14|17004.14|17124.9|17004.9|17124.14|17004.14|9
1648610440000|2022-03-30 03:20:40|17124.26|17004.26|17125.21|17005.21|17125.22|17005.22|17123.88|17003.88|8
1648610450000|2022-03-30 03:20:50|17125.3|17005.3|17125.96|17005.96|17125.96|17005.96|17125.22|17005.22|7
1648610460000|2022-03-30 03:21:00|17126.01|17006.01|17125.98|17005.98|17126.02|17006.02|17125.85|17005.85|10
1648610470000|2022-03-30 03:21:10|17126.09|17006.09|17126.49|17006.49|17126.72|17006.72|17126.09|17006.09|10
1648610480000|2022-03-30 03:21:20|17126.44|17006.44|17126.43|17006.43|17126.84|17006.84|17126.43|17006.43|9
1648610490000|2022-03-30 03:21:30|17126.59|17006.59|17124.77|17004.77|17126.59|17006.59|17124.77|17004.77|9
1648610500000|2022-03-30 03:21:40|17124.65|17004.65|17122.85|17002.85|17124.65|17004.65|17122.83|17002.83|10
1648610510000|2022-03-30 03:21:50|17122.63|17002.63|17121.82|17001.82|17122.67|17002.67|17121.25|17001.25|9
1648610520000|2022-03-30 03:22:00|17121.77|17001.77|17121.41|17001.41|17121.77|17001.77|17121.01|17001.01|9
1648610530000|2022-03-30 03:22:10|17121.4|17001.4|17120|17000|17121.41|17001.41|17119.97|16999.97|8
1648610540000|2022-03-30 03:22:20|17120.06|17000.06|17116.97|16996.97|17120.06|17000.06|17116.97|16996.97|10
1648610550000|2022-03-30 03:22:30|17116.96|16996.96|17116.31|16996.31|17116.97|16996.97|17116.31|16996.31|10
1648610560000|2022-03-30 03:22:40|17116.29|16996.29|17116.88|16996.88|17116.98|16996.98|17116.05|16996.05|10
1648610570000|2022-03-30 03:22:50|17115.82|16995.82|17118.06|16998.06|17118.06|16998.06|17115.82|16995.82|10
1648610580000|2022-03-30 03:23:00|17118.05|16998.05|17116.41|16996.41|17118.95|16998.95|17116.41|16996.41|10
1648610590000|2022-03-30 03:23:10|17116.56|16996.56|17118.8|16998.8|17118.8|16998.8|17116.56|16996.56|10
1648610600000|2022-03-30 03:23:20|17117.91|16997.91|17116.75|16996.75|17117.91|16997.91|17116.75|16996.75|9
1648610610000|2022-03-30 03:23:30|17117.21|16997.21|17117.86|16997.86|17117.86|16997.86|17117.13|16997.13|10
1648610620000|2022-03-30 03:23:40|17117.67|16997.67|17118.13|16998.13|17118.13|16998.13|17117.67|16997.67|10
1648610630000|2022-03-30 03:23:50|17117.91|16997.91|17119.52|16999.52|17119.76|16999.76|17117.81|16997.81|10
1648610640000|2022-03-30 03:24:00|17119.49|16999.49|17120.16|17000.16|17120.16|17000.16|17119.46|16999.46|10
1648610650000|2022-03-30 03:24:10|17120.11|17000.11|17121.83|17001.83|17121.83|17001.83|17120.11|17000.11|8
1648610660000|2022-03-30 03:24:20|17121.79|17001.79|17122.13|17002.13|17122.3|17002.3|17121.74|17001.74|10
1648610670000|2022-03-30 03:24:30|17122.18|17002.18|17121.33|17001.33|17122.19|17002.19|17121.33|17001.33|10
1648610680000|2022-03-30 03:24:40|17121.44|17001.44|17121.3|17001.3|17121.44|17001.44|17121.09|17001.09|10
1648610690000|2022-03-30 03:24:50|17121.34|17001.34|17122.18|17002.18|17122.18|17002.18|17120.94|17000.94|10
1648610700000|2022-03-30 03:25:00|17121.98|17001.98|17122.52|17002.52|17122.92|17002.92|17121.98|17001.98|10
1648610710000|2022-03-30 03:25:10|17122.33|17002.33|17122.54|17002.54|17122.54|17002.54|17122.11|17002.11|9
1648610720000|2022-03-30 03:25:20|17122.29|17002.29|17122.52|17002.52|17122.62|17002.62|17122.23|17002.23|10
1648610730000|2022-03-30 03:25:30|17122.55|17002.55|17123.94|17003.94|17123.98|17003.98|17122.48|17002.48|9
1648610740000|2022-03-30 03:25:40|17122.78|17002.78|17123.86|17003.86|17123.86|17003.86|17121.88|17001.88|10
1648610750000|2022-03-30 03:25:50|17124|17004|17123.68|17003.68|17124.15|17004.15|17123.22|17003.22|10
1648610760000|2022-03-30 03:26:00|17123.4|17003.4|17124.75|17004.75|17124.75|17004.75|17123.4|17003.4|9
1648610770000|2022-03-30 03:26:10|17125.39|17005.39|17126.25|17006.25|17126.28|17006.28|17125.39|17005.39|10
1648610780000|2022-03-30 03:26:20|17125.13|17005.13|17123.86|17003.86|17125.13|17005.13|17123.86|17003.86|9
1648610790000|2022-03-30 03:26:30|17123.91|17003.91|17124.95|17004.95|17124.95|17004.95|17123.77|17003.77|10
1648610800000|2022-03-30 03:26:40|17125.21|17005.21|17128.7|17008.7|17128.7|17008.7|17125.03|17005.03|8
1648610810000|2022-03-30 03:26:50|17129.1|17009.1|17130.98|17010.98|17131.05|17011.05|17129.1|17009.1|10
1648610820000|2022-03-30 03:27:00|17130.99|17010.99|17134.04|17014.04|17134.04|17014.04|17130.99|17010.99|10
1648610830000|2022-03-30 03:27:10|17134.06|17014.06|17135.63|17015.63|17135.63|17015.63|17134.06|17014.06|10
1648610840000|2022-03-30 03:27:20|17135.22|17015.22|17139.33|17019.33|17139.36|17019.36|17135.22|17015.22|10
1648610850000|2022-03-30 03:27:30|17139.86|17019.86|17139.59|17019.59|17139.86|17019.86|17138.62|17018.62|9
1648610860000|2022-03-30 03:27:40|17139.76|17019.76|17140.79|17020.79|17140.88|17020.88|17139.57|17019.57|10
1648610870000|2022-03-30 03:27:50|17141.32|17021.32|17143.18|17023.18|17143.18|17023.18|17141.32|17021.32|10
1648610880000|2022-03-30 03:28:00|17143.32|17023.32|17142.46|17022.46|17143.37|17023.37|17142.46|17022.46|10
1648610890000|2022-03-30 03:28:10|17142.9|17022.9|17145.17|17025.17|17145.65|17025.65|17142.9|17022.9|10
1648610900000|2022-03-30 03:28:20|17144.61|17024.61|17146.33|17026.33|17146.46|17026.46|17144.59|17024.59|10
1648610910000|2022-03-30 03:28:30|17146.42|17026.42|17147.33|17027.33|17147.63|17027.63|17146.42|17026.42|9
1648610920000|2022-03-30 03:28:40|17147.38|17027.38|17145.07|17025.07|17147.39|17027.39|17144.9|17024.9|9
1648610930000|2022-03-30 03:28:50|17144.86|17024.86|17145.56|17025.56|17145.56|17025.56|17144.8|17024.8|9
1648610940000|2022-03-30 03:29:00|17145.95|17025.95|17146.69|17026.69|17147.18|17027.18|17145.95|17025.95|9
1648610950000|2022-03-30 03:29:10|17146.79|17026.79|17146.17|17026.17|17146.79|17026.79|17145.56|17025.56|9
1648610960000|2022-03-30 03:29:20|17146.11|17026.11|17145.24|17025.24|17146.14|17026.14|17145.03|17025.03|10
1648610970000|2022-03-30 03:29:30|17145.21|17025.21|17146.22|17026.22|17146.22|17026.22|17145.21|17025.21|10
1648610980000|2022-03-30 03:29:40|17146.23|17026.23|17147.44|17027.44|17147.64|17027.64|17146.23|17026.23|10
1648610990000|2022-03-30 03:29:50|17147.06|17027.06|17146.11|17026.11|17147.81|17027.81|17146.11|17026.11|10
1648611000000|2022-03-30 03:30:00|17146.15|17026.15|17147.35|17027.35|17147.75|17027.75|17146.15|17026.15|10
1648611010000|2022-03-30 03:30:10|17147.53|17027.53|17147.57|17027.57|17147.87|17027.87|17147.35|17027.35|10
1648611020000|2022-03-30 03:30:20|17147.54|17027.54|17148.56|17028.56|17148.62|17028.62|17147.54|17027.54|9
1648611030000|2022-03-30 03:30:30|17148.4|17028.4|17148.97|17028.97|17148.97|17028.97|17148.39|17028.39|10
1648611040000|2022-03-30 03:30:40|17148.7|17028.7|17148.8|17028.8|17148.99|17028.99|17148.41|17028.41|10
1648611050000|2022-03-30 03:30:50|17148.77|17028.77|17148.13|17028.13|17148.77|17028.77|17147.92|17027.92|10
1648611060000|2022-03-30 03:31:00|17148.2|17028.2|17147.95|17027.95|17148.21|17028.21|17147.54|17027.54|10
1648611070000|2022-03-30 03:31:10|17147.96|17027.96|17149.33|17029.33|17149.33|17029.33|17147.96|17027.96|10
1648611080000|2022-03-30 03:31:20|17149.29|17029.29|17149.6|17029.6|17149.96|17029.96|17149.19|17029.19|9
1648611090000|2022-03-30 03:31:30|17149.59|17029.59|17149.21|17029.21|17149.59|17029.59|17149.07|17029.07|10
1648611100000|2022-03-30 03:31:40|17149.25|17029.25|17149.08|17029.08|17149.25|17029.25|17148.86|17028.86|10
1648611110000|2022-03-30 03:31:50|17149.16|17029.16|17149.82|17029.82|17149.92|17029.92|17149.16|17029.16|10
1648611120000|2022-03-30 03:32:00|17149.94|17029.94|17149.2|17029.2|17149.94|17029.94|17149.06|17029.06|9
1648611130000|2022-03-30 03:32:10|17148.94|17028.94|17149.2|17029.2|17149.47|17029.47|17148.25|17028.25|9
1648611140000|2022-03-30 03:32:20|17149.1|17029.1|17149.35|17029.35|17149.5|17029.5|17148.93|17028.93|9
1648611150000|2022-03-30 03:32:30|17149.12|17029.12|17148.17|17028.17|17149.28|17029.28|17148.17|17028.17|10
1648611160000|2022-03-30 03:32:40|17148.12|17028.12|17147.62|17027.62|17148.69|17028.69|17147.62|17027.62|9
1648611170000|2022-03-30 03:32:50|17147.63|17027.63|17148.03|17028.03|17148.03|17028.03|17147.63|17027.63|9
1648611180000|2022-03-30 03:33:00|17149.07|17029.07|17146.96|17026.96|17149.07|17029.07|17146.82|17026.82|10
1648611190000|2022-03-30 03:33:10|17147.16|17027.16|17146.7|17026.7|17147.16|17027.16|17146.7|17026.7|9
1648611200000|2022-03-30 03:33:20|17146.6|17026.6|17145.07|17025.07|17146.62|17026.62|17145.07|17025.07|10
1648611210000|2022-03-30 03:33:30|17144.69|17024.69|17144.02|17024.02|17144.76|17024.76|17144.02|17024.02|8
1648611220000|2022-03-30 03:33:40|17143.97|17023.97|17144.99|17024.99|17144.99|17024.99|17143.87|17023.87|9
1648611230000|2022-03-30 03:33:50|17144.8|17024.8|17146.84|17026.84|17146.84|17026.84|17144.55|17024.55|9
1648611240000|2022-03-30 03:34:00|17147.01|17027.01|17147.64|17027.64|17147.81|17027.81|17146.8|17026.8|9
1648611250000|2022-03-30 03:34:10|17147.36|17027.36|17147.25|17027.25|17147.51|17027.51|17147.08|17027.08|10
1648611260000|2022-03-30 03:34:20|17146.84|17026.84|17145.91|17025.91|17147.02|17027.02|17145.88|17025.88|9
1648611270000|2022-03-30 03:34:30|17145.77|17025.77|17146.93|17026.93|17146.93|17026.93|17145.77|17025.77|10
1648611280000|2022-03-30 03:34:40|17146.77|17026.77|17144.24|17024.24|17147.21|17027.21|17144.24|17024.24|10
1648611290000|2022-03-30 03:34:50|17144.11|17024.11|17142.78|17022.78|17144.11|17024.11|17141.82|17021.82|10
1648611300000|2022-03-30 03:35:00|17143.29|17023.29|17144.24|17024.24|17144.32|17024.32|17143.29|17023.29|10
1648611310000|2022-03-30 03:35:10|17144.2|17024.2|17143.7|17023.7|17144.23|17024.23|17143.45|17023.45|8
1648611320000|2022-03-30 03:35:20|17143.66|17023.66|17142.68|17022.68|17143.67|17023.67|17142.68|17022.68|10
1648611330000|2022-03-30 03:35:30|17142.65|17022.65|17140.81|17020.81|17142.85|17022.85|17140.81|17020.81|10
1648611340000|2022-03-30 03:35:40|17140.79|17020.79|17142.63|17022.63|17142.63|17022.63|17140.69|17020.69|9
1648611350000|2022-03-30 03:35:50|17143.14|17023.14|17143.89|17023.89|17143.89|17023.89|17143.14|17023.14|10
1648611360000|2022-03-30 03:36:00|17143.86|17023.86|17143|17023|17143.86|17023.86|17141.26|17021.26|9
1648611370000|2022-03-30 03:36:10|17143.19|17023.19|17143.52|17023.52|17143.52|17023.52|17142.86|17022.86|10
1648611380000|2022-03-30 03:36:20|17144.04|17024.04|17143.06|17023.06|17144.3|17024.3|17142.84|17022.84|10
1648611390000|2022-03-30 03:36:30|17143.05|17023.05|17142.91|17022.91|17143.05|17023.05|17142.71|17022.71|10
1648611400000|2022-03-30 03:36:40|17141.44|17021.44|17142.14|17022.14|17143.24|17023.24|17140.82|17020.82|10
1648611410000|2022-03-30 03:36:50|17141.13|17021.13|17139.71|17019.71|17141.15|17021.15|17139.71|17019.71|9
1648611420000|2022-03-30 03:37:00|17139.6|17019.6|17136.71|17016.71|17139.6|17019.6|17136.71|17016.71|10
1648611430000|2022-03-30 03:37:10|17136.43|17016.43|17130.55|17010.55|17136.43|17016.43|17130.55|17010.55|10
1648611440000|2022-03-30 03:37:20|17130.14|17010.14|17123.69|17003.69|17130.14|17010.14|17123.69|17003.69|10
1648611450000|2022-03-30 03:37:30|17123.29|17003.29|17118.81|16998.81|17123.29|17003.29|17118.81|16998.81|10
1648611460000|2022-03-30 03:37:40|17118.62|16998.62|17120.36|17000.36|17121.04|17001.04|17118.57|16998.57|10
1648611470000|2022-03-30 03:37:50|17120.42|17000.42|17118.93|16998.93|17120.42|17000.42|17118.93|16998.93|9
1648611480000|2022-03-30 03:38:00|17118.69|16998.69|17118.48|16998.48|17118.74|16998.74|17118.48|16998.48|9
1648611490000|2022-03-30 03:38:10|17118.53|16998.53|17118.08|16998.08|17118.67|16998.67|17118.08|16998.08|10
1648611500000|2022-03-30 03:38:20|17117.94|16997.94|17118.47|16998.47|17118.61|16998.61|17117.94|16997.94|10
1648611510000|2022-03-30 03:38:30|17118.48|16998.48|17118.49|16998.49|17118.59|16998.59|17118.33|16998.33|9
1648611520000|2022-03-30 03:38:40|17118.37|16998.37|17118.17|16998.17|17118.61|16998.61|17118.17|16998.17|10
1648611530000|2022-03-30 03:38:50|17118.32|16998.32|17118.15|16998.15|17118.41|16998.41|17117.85|16997.85|10
1648611540000|2022-03-30 03:39:00|17118.21|16998.21|17118.01|16998.01|17118.32|16998.32|17117.92|16997.92|10
1648611550000|2022-03-30 03:39:10|17117.97|16997.97|17117.4|16997.4|17117.97|16997.97|17117.4|16997.4|9
1648611560000|2022-03-30 03:39:20|17117.51|16997.51|17116.93|16996.93|17117.51|16997.51|17116.93|16996.93|9
1648611570000|2022-03-30 03:39:30|17116.05|16996.05|17113.66|16993.66|17116.05|16996.05|17113.66|16993.66|10
1648611580000|2022-03-30 03:39:40|17113.63|16993.63|17112.26|16992.26|17113.63|16993.63|17112.26|16992.26|10
1648611590000|2022-03-30 03:39:50|17112.27|16992.27|17113.48|16993.48|17113.48|16993.48|17112.27|16992.27|9
1648611600000|2022-03-30 03:40:00|17113.2|16993.2|17112.99|16992.99|17113.25|16993.25|17112.45|16992.45|10
1648611610000|2022-03-30 03:40:10|17112.96|16992.96|17113.16|16993.16|17113.27|16993.27|17112.82|16992.82|9
1648611620000|2022-03-30 03:40:20|17113.03|16993.03|17111.55|16991.55|17113.37|16993.37|17111.52|16991.52|10
1648611630000|2022-03-30 03:40:30|17111.66|16991.66|17111.5|16991.5|17111.66|16991.66|17111.14|16991.14|9
1648611640000|2022-03-30 03:40:40|17111.38|16991.38|17110.79|16990.79|17111.44|16991.44|17110.71|16990.71|10
1648611650000|2022-03-30 03:40:50|17110.84|16990.84|17111.52|16991.52|17111.52|16991.52|17110.84|16990.84|9
1648611660000|2022-03-30 03:41:00|17110.79|16990.79|17110.41|16990.41|17110.79|16990.79|17110.41|16990.41|8
1648611670000|2022-03-30 03:41:10|17110.44|16990.44|17105.15|16985.15|17110.44|16990.44|17105.15|16985.15|10
1648611680000|2022-03-30 03:41:20|17104.67|16984.67|17100.94|16980.94|17104.67|16984.67|17100.94|16980.94|9
1648611690000|2022-03-30 03:41:30|17100.7|16980.7|17098.37|16978.37|17100.96|16980.96|17098.37|16978.37|9
1648611700000|2022-03-30 03:41:40|17098.02|16978.02|17096.45|16976.45|17098.02|16978.02|17096.45|16976.45|10
1648611710000|2022-03-30 03:41:50|17095.94|16975.94|17095.85|16975.85|17096.26|16976.26|17095.32|16975.32|10
1648611720000|2022-03-30 03:42:00|17095.65|16975.65|17095.6|16975.6|17095.92|16975.92|17095.57|16975.57|10
1648611730000|2022-03-30 03:42:10|17095.64|16975.64|17093.73|16973.73|17095.64|16975.64|17093.73|16973.73|10
1648611740000|2022-03-30 03:42:20|17093.98|16973.98|17093.05|16973.05|17094.16|16974.16|17093.05|16973.05|10
1648611750000|2022-03-30 03:42:30|17091.96|16971.96|17090.4|16970.4|17091.96|16971.96|17089.88|16969.88|10
1648611760000|2022-03-30 03:42:40|17090.25|16970.25|17089.08|16969.08|17090.25|16970.25|17089.08|16969.08|9
1648611770000|2022-03-30 03:42:50|17089.16|16969.16|17090.64|16970.64|17090.64|16970.64|17088.97|16968.97|10
1648611780000|2022-03-30 03:43:00|17090.74|16970.74|17091.29|16971.29|17091.46|16971.46|17090.68|16970.68|10
1648611790000|2022-03-30 03:43:10|17091.33|16971.33|17092.89|16972.89|17093.17|16973.17|17091.29|16971.29|10
1648611800000|2022-03-30 03:43:20|17092.9|16972.9|17093.63|16973.63|17093.7|16973.7|17092.9|16972.9|10
1648611810000|2022-03-30 03:43:30|17093.78|16973.78|17093.58|16973.58|17093.78|16973.78|17093.54|16973.54|9
1648611820000|2022-03-30 03:43:40|17093.2|16973.2|17092.52|16972.52|17094.64|16974.64|17092.52|16972.52|10
1648611830000|2022-03-30 03:43:50|17092.58|16972.58|17091.04|16971.04|17092.6|16972.6|17090.59|16970.59|10
1648611840000|2022-03-30 03:44:00|17091.02|16971.02|17089.03|16969.03|17091.02|16971.02|17089.03|16969.03|10
1648611850000|2022-03-30 03:44:10|17088.75|16968.75|17087.81|16967.81|17088.75|16968.75|17087.64|16967.64|10
1648611860000|2022-03-30 03:44:20|17087.19|16967.19|17086.79|16966.79|17087.43|16967.43|17086.72|16966.72|8
1648611870000|2022-03-30 03:44:30|17086.9|16966.9|17086.3|16966.3|17086.94|16966.94|17086.3|16966.3|10
1648611880000|2022-03-30 03:44:40|17086.21|16966.21|17083.57|16963.57|17086.21|16966.21|17083.57|16963.57|10
1648611890000|2022-03-30 03:44:50|17083.68|16963.68|17083.69|16963.69|17083.97|16963.97|17083.26|16963.26|10
1648611900000|2022-03-30 03:45:00|17083.64|16963.64|17084.66|16964.66|17085|16965|17083.64|16963.64|9
1648611910000|2022-03-30 03:45:10|17084.57|16964.57|17084.16|16964.16|17084.57|16964.57|17083.68|16963.68|8
1648611920000|2022-03-30 03:45:20|17084.51|16964.51|17084.64|16964.64|17084.7|16964.7|17084.46|16964.46|10
1648611930000|2022-03-30 03:45:30|17084.33|16964.33|17082.63|16962.63|17084.33|16964.33|17082.63|16962.63|10
1648611940000|2022-03-30 03:45:40|17082.89|16962.89|17082.26|16962.26|17082.89|16962.89|17082.26|16962.26|9
1648611950000|2022-03-30 03:45:50|17082.19|16962.19|17082.26|16962.26|17082.59|16962.59|17082.18|16962.18|10
1648611960000|2022-03-30 03:46:00|17082.02|16962.02|17081.78|16961.78|17082.04|16962.04|17081.53|16961.53|9
1648611970000|2022-03-30 03:46:10|17081.76|16961.76|17081.82|16961.82|17081.97|16961.97|17081.76|16961.76|8
1648611980000|2022-03-30 03:46:20|17081.74|16961.74|17080.22|16960.22|17081.74|16961.74|17080.22|16960.22|10
1648611990000|2022-03-30 03:46:30|17080.2|16960.2|17081.28|16961.28|17081.28|16961.28|17080.05|16960.05|10
1648612000000|2022-03-30 03:46:40|17080.28|16960.28|17079.81|16959.81|17080.39|16960.39|17079.81|16959.81|10
1648612010000|2022-03-30 03:46:50|17079.66|16959.66|17079.91|16959.91|17079.91|16959.91|17079.36|16959.36|10
1648612020000|2022-03-30 03:47:00|17079.93|16959.93|17079.24|16959.24|17079.97|16959.97|17079.24|16959.24|9
1648612030000|2022-03-30 03:47:10|17079.45|16959.45|17080.01|16960.01|17080.01|16960.01|17079.36|16959.36|9
1648612040000|2022-03-30 03:47:20|17080.07|16960.07|17081.22|16961.22|17081.22|16961.22|17080.07|16960.07|10
1648612050000|2022-03-30 03:47:30|17081.36|16961.36|17083.97|16963.97|17083.97|16963.97|17081.36|16961.36|10
1648612060000|2022-03-30 03:47:40|17084.34|16964.34|17085.21|16965.21|17085.3|16965.3|17084.34|16964.34|10
1648612070000|2022-03-30 03:47:50|17086.59|16966.59|17092.81|16972.81|17092.81|16972.81|17086.59|16966.59|9
1648612080000|2022-03-30 03:48:00|17093.12|16973.12|17093.42|16973.42|17093.71|16973.71|17093.12|16973.12|9
1648612090000|2022-03-30 03:48:10|17093.21|16973.21|17092.11|16972.11|17093.4|16973.4|17092.01|16972.01|10
1648612100000|2022-03-30 03:48:20|17092.4|16972.4|17091.18|16971.18|17092.4|16972.4|17091.18|16971.18|10
1648612110000|2022-03-30 03:48:30|17091.17|16971.17|17092.41|16972.41|17092.44|16972.44|17091.11|16971.11|10
1648612120000|2022-03-30 03:48:40|17092.64|16972.64|17095.22|16975.22|17095.38|16975.38|17092.64|16972.64|10
1648612130000|2022-03-30 03:48:50|17095.13|16975.13|17095.23|16975.23|17095.36|16975.36|17094.75|16974.75|9
1648612140000|2022-03-30 03:49:00|17095.29|16975.29|17096.04|16976.04|17096.29|16976.29|17095.29|16975.29|10
1648612150000|2022-03-30 03:49:10|17096.16|16976.16|17097.67|16977.67|17097.67|16977.67|17095.78|16975.78|9
1648612160000|2022-03-30 03:49:20|17097.76|16977.76|17097.61|16977.61|17098.15|16978.15|17096.56|16976.56|10
1648612170000|2022-03-30 03:49:30|17097.4|16977.4|17098.17|16978.17|17098.17|16978.17|17097.22|16977.22|10
1648612180000|2022-03-30 03:49:40|17098.47|16978.47|17099.03|16979.03|17099.25|16979.25|17098.47|16978.47|10
1648612190000|2022-03-30 03:49:50|17099.27|16979.27|17099.88|16979.88|17100.21|16980.21|17098.84|16978.84|8
1648612200000|2022-03-30 03:50:00|17099.95|16979.95|17099.23|16979.23|17099.95|16979.95|17098.57|16978.57|10
1648612210000|2022-03-30 03:50:10|17099.41|16979.41|17099.67|16979.67|17099.69|16979.69|17099.41|16979.41|10
1648612220000|2022-03-30 03:50:20|17099.82|16979.82|17100.62|16980.62|17100.63|16980.63|17099.61|16979.61|9
1648612230000|2022-03-30 03:50:30|17100.63|16980.63|17101.76|16981.76|17101.79|16981.79|17100.49|16980.49|10
1648612240000|2022-03-30 03:50:40|17101.93|16981.93|17103.92|16983.92|17103.92|16983.92|17101.88|16981.88|10
1648612250000|2022-03-30 03:50:50|17103.99|16983.99|17107.19|16987.19|17107.19|16987.19|17103.99|16983.99|10
1648612260000|2022-03-30 03:51:00|17106.54|16986.54|17105.07|16985.07|17106.54|16986.54|17105.03|16985.03|10
1648612270000|2022-03-30 03:51:10|17105.13|16985.13|17109.75|16989.75|17109.75|16989.75|17105.13|16985.13|10
1648612280000|2022-03-30 03:51:20|17110.13|16990.13|17114.24|16994.24|17114.24|16994.24|17110.13|16990.13|10
1648612290000|2022-03-30 03:51:30|17114.47|16994.47|17116.84|16996.84|17116.95|16996.95|17114.47|16994.47|10
1648612300000|2022-03-30 03:51:40|17117.29|16997.29|17118.9|16998.9|17118.9|16998.9|17117.29|16997.29|10
1648612310000|2022-03-30 03:51:50|17118.99|16998.99|17120.48|17000.48|17121.14|17001.14|17118.99|16998.99|10
1648612320000|2022-03-30 03:52:00|17120.03|17000.03|17119.78|16999.78|17120.3|17000.3|17119.54|16999.54|10
1648612330000|2022-03-30 03:52:10|17120.3|17000.3|17122.68|17002.68|17122.68|17002.68|17120.18|17000.18|10
1648612340000|2022-03-30 03:52:20|17123.23|17003.23|17123.4|17003.4|17123.4|17003.4|17122.74|17002.74|10
1648612350000|2022-03-30 03:52:30|17123.45|17003.45|17125.09|17005.09|17125.14|17005.14|17123.45|17003.45|10
1648612360000|2022-03-30 03:52:40|17125.1|17005.1|17125.81|17005.81|17125.81|17005.81|17124.79|17004.79|10
1648612370000|2022-03-30 03:52:50|17125.64|17005.64|17126.42|17006.42|17126.42|17006.42|17125.64|17005.64|10
1648612380000|2022-03-30 03:53:00|17126.47|17006.47|17126.98|17006.98|17127.03|17007.03|17126.28|17006.28|10
1648612390000|2022-03-30 03:53:10|17127.21|17007.21|17128.95|17008.95|17128.98|17008.98|17127.21|17007.21|8
1648612400000|2022-03-30 03:53:20|17130.48|17010.48|17131.43|17011.43|17132.23|17012.23|17130.48|17010.48|10
1648612410000|2022-03-30 03:53:30|17131.5|17011.5|17132.03|17012.03|17132.03|17012.03|17131.39|17011.39|9
1648612420000|2022-03-30 03:53:40|17132.14|17012.14|17132.61|17012.61|17132.61|17012.61|17132.14|17012.14|10
1648612430000|2022-03-30 03:53:50|17132.57|17012.57|17133.2|17013.2|17133.27|17013.27|17132.55|17012.55|10
1648612440000|2022-03-30 03:54:00|17133.36|17013.36|17133.93|17013.93|17133.93|17013.93|17133.36|17013.36|10
1648612450000|2022-03-30 03:54:10|17137.31|17017.31|17139.87|17019.87|17140.93|17020.93|17137.31|17017.31|10
1648612460000|2022-03-30 03:54:20|17139.46|17019.46|17141.34|17021.34|17141.34|17021.34|17139.46|17019.46|10
1648612470000|2022-03-30 03:54:30|17141.44|17021.44|17142.59|17022.59|17142.59|17022.59|17141.44|17021.44|10
1648612480000|2022-03-30 03:54:40|17143.29|17023.29|17144.56|17024.56|17144.56|17024.56|17143.09|17023.09|10
1648612490000|2022-03-30 03:54:50|17145.21|17025.21|17143.66|17023.66|17145.57|17025.57|17143.46|17023.46|10
1648612500000|2022-03-30 03:55:00|17143.63|17023.63|17145|17025|17145|17025|17143.36|17023.36|10
1648612510000|2022-03-30 03:55:10|17145.36|17025.36|17145.47|17025.47|17146.13|17026.13|17145.36|17025.36|10
1648612520000|2022-03-30 03:55:20|17145.38|17025.38|17146.25|17026.25|17146.25|17026.25|17144.91|17024.91|10
1648612530000|2022-03-30 03:55:30|17145.21|17025.21|17145.74|17025.74|17145.75|17025.75|17144.78|17024.78|10
1648612540000|2022-03-30 03:55:40|17146.88|17026.88|17148.82|17028.82|17148.82|17028.82|17146.88|17026.88|10
1648612550000|2022-03-30 03:55:50|17148.84|17028.84|17149.22|17029.22|17149.36|17029.36|17148.69|17028.69|9
1648612560000|2022-03-30 03:56:00|17149.34|17029.34|17150.97|17030.97|17151.34|17031.34|17149.34|17029.34|10
1648612570000|2022-03-30 03:56:10|17151.13|17031.13|17152.19|17032.19|17152.19|17032.19|17151.13|17031.13|10
1648612580000|2022-03-30 03:56:20|17153.67|17033.67|17154.33|17034.33|17154.95|17034.95|17153.67|17033.67|10
1648612590000|2022-03-30 03:56:30|17154.28|17034.28|17154.74|17034.74|17154.74|17034.74|17154.06|17034.06|10
1648612600000|2022-03-30 03:56:40|17154.84|17034.84|17154.38|17034.38|17154.84|17034.84|17154.25|17034.25|9
1648612610000|2022-03-30 03:56:50|17154.21|17034.21|17154.64|17034.64|17154.75|17034.75|17153.91|17033.91|10
1648612620000|2022-03-30 03:57:00|17155.03|17035.03|17155.12|17035.12|17155.29|17035.29|17154.85|17034.85|10
1648612630000|2022-03-30 03:57:10|17154.15|17034.15|17153.17|17033.17|17154.54|17034.54|17153.17|17033.17|10
1648612640000|2022-03-30 03:57:20|17153.39|17033.39|17151.99|17031.99|17153.39|17033.39|17151.99|17031.99|9
1648612650000|2022-03-30 03:57:30|17151.98|17031.98|17150.96|17030.96|17152.4|17032.4|17150.95|17030.95|10
1648612660000|2022-03-30 03:57:40|17150.66|17030.66|17150.48|17030.48|17150.94|17030.94|17150.09|17030.09|10
1648612670000|2022-03-30 03:57:50|17150.55|17030.55|17150.42|17030.42|17150.55|17030.55|17148.98|17028.98|10
1648612680000|2022-03-30 03:58:00|17150.67|17030.67|17150.83|17030.83|17151|17031|17149.86|17029.86|10
1648612690000|2022-03-30 03:58:10|17151.57|17031.57|17150.53|17030.53|17151.64|17031.64|17150.53|17030.53|10
1648612700000|2022-03-30 03:58:20|17149.95|17029.95|17147.57|17027.57|17149.95|17029.95|17147.57|17027.57|9
1648612710000|2022-03-30 03:58:30|17147.39|17027.39|17145.78|17025.78|17147.93|17027.93|17145.78|17025.78|10
1648612720000|2022-03-30 03:58:40|17146.18|17026.18|17147.45|17027.45|17147.71|17027.71|17146.12|17026.12|9
1648612730000|2022-03-30 03:58:50|17147.48|17027.48|17147.96|17027.96|17148.13|17028.13|17147.48|17027.48|10
1648612740000|2022-03-30 03:59:00|17148|17028|17147.74|17027.74|17148.11|17028.11|17147.45|17027.45|10
1648612750000|2022-03-30 03:59:10|17147.75|17027.75|17148.06|17028.06|17148.06|17028.06|17146.57|17026.57|10
1648612760000|2022-03-30 03:59:20|17148.9|17028.9|17149.66|17029.66|17149.67|17029.67|17148.84|17028.84|9
1648612770000|2022-03-30 03:59:30|17149.6|17029.6|17149.96|17029.96|17150.22|17030.22|17149.6|17029.6|10
1648612780000|2022-03-30 03:59:40|17150.28|17030.28|17149.02|17029.02|17150.49|17030.49|17149|17029|9
1648612790000|2022-03-30 03:59:50|17148.94|17028.94|17148.65|17028.65|17148.94|17028.94|17148.53|17028.53|9
1648612800000|2022-03-30 04:00:00|17148.56|17028.56|17148.53|17028.53|17148.73|17028.73|17147.37|17027.37|10
1648612810000|2022-03-30 04:00:10|17148.29|17028.29|17146.32|17026.32|17148.29|17028.29|17145.93|17025.93|9
1648612820000|2022-03-30 04:00:20|17146.29|17026.29|17146.19|17026.19|17146.48|17026.48|17145.92|17025.92|10
1648612830000|2022-03-30 04:00:30|17146.16|17026.16|17148.48|17028.48|17148.48|17028.48|17145.43|17025.43|10
1648612840000|2022-03-30 04:00:40|17147.21|17027.21|17147.78|17027.78|17148.07|17028.07|17147.21|17027.21|10
1648612850000|2022-03-30 04:00:50|17147.83|17027.83|17148.57|17028.57|17148.57|17028.57|17147.79|17027.79|8
1648612860000|2022-03-30 04:01:00|17148.5|17028.5|17149.17|17029.17|17149.39|17029.39|17148.22|17028.22|9
1648612870000|2022-03-30 04:01:10|17149.2|17029.2|17148.44|17028.44|17149.39|17029.39|17148.35|17028.35|10
1648612880000|2022-03-30 04:01:20|17148.28|17028.28|17148.3|17028.3|17148.34|17028.34|17147.83|17027.83|10
1648612890000|2022-03-30 04:01:30|17147.92|17027.92|17147.04|17027.04|17147.93|17027.93|17146.16|17026.16|9
1648612900000|2022-03-30 04:01:40|17146.88|17026.88|17148.33|17028.33|17148.33|17028.33|17146.67|17026.67|10
1648612910000|2022-03-30 04:01:50|17147.23|17027.23|17147.49|17027.49|17147.49|17027.49|17146.86|17026.86|10
1648612920000|2022-03-30 04:02:00|17147.42|17027.42|17145.2|17025.2|17147.42|17027.42|17145.19|17025.19|10
1648612930000|2022-03-30 04:02:10|17144.93|17024.93|17143.28|17023.28|17145.63|17025.63|17143.28|17023.28|9
1648612940000|2022-03-30 04:02:20|17142.97|17022.97|17141.08|17021.08|17142.97|17022.97|17140.98|17020.98|10
1648612950000|2022-03-30 04:02:30|17141.18|17021.18|17139|17019|17141.18|17021.18|17139|17019|10
1648612960000|2022-03-30 04:02:40|17138.81|17018.81|17138.32|17018.32|17138.88|17018.88|17137.85|17017.85|9
1648612970000|2022-03-30 04:02:50|17137.96|17017.96|17139.01|17019.01|17139.01|17019.01|17137.4|17017.4|10
1648612980000|2022-03-30 04:03:00|17138.91|17018.91|17135.63|17015.63|17138.91|17018.91|17135.63|17015.63|9
1648612990000|2022-03-30 04:03:10|17135.24|17015.24|17135.68|17015.68|17135.68|17015.68|17135.24|17015.24|10
1648613000000|2022-03-30 04:03:20|17135.85|17015.85|17136.82|17016.82|17136.94|17016.94|17135.85|17015.85|10
1648613010000|2022-03-30 04:03:30|17136.66|17016.66|17136.93|17016.93|17136.93|17016.93|17135.66|17015.66|9
1648613020000|2022-03-30 04:03:40|17136.92|17016.92|17136.34|17016.34|17136.92|17016.92|17136.24|17016.24|10
1648613030000|2022-03-30 04:03:50|17136.35|17016.35|17136.95|17016.95|17137.15|17017.15|17136.32|17016.32|10
1648613040000|2022-03-30 04:04:00|17136.96|17016.96|17137.68|17017.68|17137.68|17017.68|17136.03|17016.03|10
1648613050000|2022-03-30 04:04:10|17137.9|17017.9|17138.92|17018.92|17138.92|17018.92|17137.9|17017.9|10
1648613060000|2022-03-30 04:04:20|17139.13|17019.13|17140.68|17020.68|17140.68|17020.68|17139.13|17019.13|10
1648613070000|2022-03-30 04:04:30|17140.74|17020.74|17142.48|17022.48|17142.48|17022.48|17140.74|17020.74|10
1648613080000|2022-03-30 04:04:40|17142.11|17022.11|17141.8|17021.8|17142.21|17022.21|17141.75|17021.75|10
1648613090000|2022-03-30 04:04:50|17142.2|17022.2|17144.11|17024.11|17144.11|17024.11|17142.2|17022.2|10
1648613100000|2022-03-30 04:05:00|17143.22|17023.22|17144.27|17024.27|17144.84|17024.84|17143.22|17023.22|10
1648613110000|2022-03-30 04:05:10|17144.54|17024.54|17145.38|17025.38|17145.44|17025.44|17144.54|17024.54|10
1648613120000|2022-03-30 04:05:20|17145.61|17025.61|17145.64|17025.64|17145.96|17025.96|17145.4|17025.4|10
1648613130000|2022-03-30 04:05:30|17146.59|17026.59|17147.47|17027.47|17148.14|17028.14|17146.59|17026.59|10
1648613140000|2022-03-30 04:05:40|17147.7|17027.7|17146.12|17026.12|17148.2|17028.2|17146.1|17026.1|10
1648613150000|2022-03-30 04:05:50|17146.06|17026.06|17145.9|17025.9|17146.06|17026.06|17145.87|17025.87|8
1648613160000|2022-03-30 04:06:00|17145.85|17025.85|17146.43|17026.43|17146.43|17026.43|17145.85|17025.85|8
1648613170000|2022-03-30 04:06:10|17146.71|17026.71|17148.82|17028.82|17148.82|17028.82|17146.57|17026.57|10
1648613180000|2022-03-30 04:06:20|17149.14|17029.14|17149.95|17029.95|17149.95|17029.95|17148.91|17028.91|10
1648613190000|2022-03-30 04:06:30|17149.8|17029.8|17150.92|17030.92|17151.44|17031.44|17149.78|17029.78|8
1648613200000|2022-03-30 04:06:40|17150.96|17030.96|17150.08|17030.08|17151.81|17031.81|17150.08|17030.08|10
1648613210000|2022-03-30 04:06:50|17149.68|17029.68|17149.09|17029.09|17150|17030|17149.09|17029.09|10
1648613220000|2022-03-30 04:07:00|17149|17029|17149.78|17029.78|17150.09|17030.09|17149|17029|9
1648613230000|2022-03-30 04:07:10|17149.86|17029.86|17149.54|17029.54|17149.86|17029.86|17149.51|17029.51|10
1648613240000|2022-03-30 04:07:20|17149.59|17029.59|17148.96|17028.96|17149.59|17029.59|17148.57|17028.57|10
1648613250000|2022-03-30 04:07:30|17149.04|17029.04|17148.95|17028.95|17149.23|17029.23|17148.74|17028.74|10
1648613260000|2022-03-30 04:07:40|17148.92|17028.92|17149.83|17029.83|17150.25|17030.25|17148.89|17028.89|10
1648613270000|2022-03-30 04:07:50|17149.77|17029.77|17152.63|17032.63|17152.63|17032.63|17149.77|17029.77|10
1648613280000|2022-03-30 04:08:00|17152.98|17032.98|17156.5|17036.5|17156.5|17036.5|17152.98|17032.98|10
1648613290000|2022-03-30 04:08:10|17156.88|17036.88|17167.53|17047.53|17167.53|17047.53|17156.88|17036.88|10
1648613300000|2022-03-30 04:08:20|17168.62|17048.62|17168.61|17048.61|17168.79|17048.79|17167.41|17047.41|10
1648613310000|2022-03-30 04:08:30|17168.51|17048.51|17167.59|17047.59|17168.65|17048.65|17167.21|17047.21|10
1648613320000|2022-03-30 04:08:40|17167.78|17047.78|17170.62|17050.62|17170.74|17050.74|17167.78|17047.78|10
1648613330000|2022-03-30 04:08:50|17170.48|17050.48|17172.37|17052.37|17172.37|17052.37|17170.06|17050.06|10
1648613340000|2022-03-30 04:09:00|17172.48|17052.48|17171.15|17051.15|17172.52|17052.52|17171.15|17051.15|10
1648613350000|2022-03-30 04:09:10|17171.24|17051.24|17171.4|17051.4|17171.88|17051.88|17170.89|17050.89|10
1648613360000|2022-03-30 04:09:20|17171.79|17051.79|17171.28|17051.28|17171.85|17051.85|17171.28|17051.28|10
1648613370000|2022-03-30 04:09:30|17171.06|17051.06|17171.06|17051.06|17171.89|17051.89|17171.06|17051.06|10
1648613380000|2022-03-30 04:09:40|17171.09|17051.09|17169.9|17049.9|17171.31|17051.31|17169.9|17049.9|10
1648613390000|2022-03-30 04:09:50|17169.52|17049.52|17158.53|17038.53|17169.53|17049.53|17158.53|17038.53|10
1648613400000|2022-03-30 04:10:00|17157.67|17037.67|17154.23|17034.23|17157.67|17037.67|17154.23|17034.23|10
1648613410000|2022-03-30 04:10:10|17153.78|17033.78|17148.68|17028.68|17153.78|17033.78|17147.28|17027.28|10
1648613420000|2022-03-30 04:10:20|17149.11|17029.11|17147.38|17027.38|17149.11|17029.11|17146.93|17026.93|9
1648613430000|2022-03-30 04:10:30|17147.47|17027.47|17151.03|17031.03|17151.03|17031.03|17147.47|17027.47|10
1648613440000|2022-03-30 04:10:40|17151.04|17031.04|17151.3|17031.3|17151.3|17031.3|17151.02|17031.02|8
1648613450000|2022-03-30 04:10:50|17151.24|17031.24|17153.67|17033.67|17154.42|17034.42|17151.24|17031.24|10
1648613460000|2022-03-30 04:11:00|17153.11|17033.11|17153.05|17033.05|17153.4|17033.4|17152.84|17032.84|10
1648613470000|2022-03-30 04:11:10|17154.17|17034.17|17155.02|17035.02|17155.2|17035.2|17154.17|17034.17|10
1648613480000|2022-03-30 04:11:20|17155.04|17035.04|17154.51|17034.51|17155.04|17035.04|17154.42|17034.42|9
1648613490000|2022-03-30 04:11:30|17154.62|17034.62|17153.56|17033.56|17154.62|17034.62|17153.56|17033.56|10
1648613500000|2022-03-30 04:11:40|17153.7|17033.7|17153.94|17033.94|17153.97|17033.97|17153.67|17033.67|10
1648613510000|2022-03-30 04:11:50|17153.52|17033.52|17149.65|17029.65|17153.56|17033.56|17149.65|17029.65|10
1648613520000|2022-03-30 04:12:00|17149.4|17029.4|17150.96|17030.96|17151.48|17031.48|17149.3|17029.3|10
1648613530000|2022-03-30 04:12:10|17150.69|17030.69|17146.96|17026.96|17150.85|17030.85|17146.96|17026.96|10
1648613540000|2022-03-30 04:12:20|17147.2|17027.2|17147.57|17027.57|17147.76|17027.76|17146.79|17026.79|10
1648613550000|2022-03-30 04:12:30|17147.22|17027.22|17146.67|17026.67|17147.33|17027.33|17146.43|17026.43|10
1648613560000|2022-03-30 04:12:40|17146.53|17026.53|17146.73|17026.73|17147.03|17027.03|17146.53|17026.53|10
1648613570000|2022-03-30 04:12:50|17147.57|17027.57|17147.3|17027.3|17147.64|17027.64|17147.23|17027.23|9
1648613580000|2022-03-30 04:13:00|17147.39|17027.39|17148.37|17028.37|17148.4|17028.4|17147.39|17027.39|10
1648613590000|2022-03-30 04:13:10|17148.22|17028.22|17148.6|17028.6|17148.6|17028.6|17148.14|17028.14|8
1648613600000|2022-03-30 04:13:20|17148.56|17028.56|17148.99|17028.99|17149.36|17029.36|17148.09|17028.09|10
1648613610000|2022-03-30 04:13:30|17149.01|17029.01|17149.2|17029.2|17149.34|17029.34|17148.83|17028.83|10
1648613620000|2022-03-30 04:13:40|17149.27|17029.27|17149.09|17029.09|17149.27|17029.27|17149.05|17029.05|9
1648613630000|2022-03-30 04:13:50|17149.24|17029.24|17147.69|17027.69|17149.29|17029.29|17147.69|17027.69|10
1648613640000|2022-03-30 04:14:00|17147.57|17027.57|17149.9|17029.9|17149.9|17029.9|17147.57|17027.57|9
1648613650000|2022-03-30 04:14:10|17149.88|17029.88|17149.26|17029.26|17149.88|17029.88|17149.26|17029.26|8
1648613660000|2022-03-30 04:14:20|17149.55|17029.55|17149.04|17029.04|17149.56|17029.56|17149.04|17029.04|9
1648613670000|2022-03-30 04:14:30|17148.75|17028.75|17146.52|17026.52|17148.75|17028.75|17146.52|17026.52|10
1648613680000|2022-03-30 04:14:40|17145.96|17025.96|17145.75|17025.75|17145.96|17025.96|17145.42|17025.42|10
1648613690000|2022-03-30 04:14:50|17145.87|17025.87|17152.61|17032.61|17152.61|17032.61|17145.87|17025.87|9
1648613700000|2022-03-30 04:15:00|17153.33|17033.33|17156.01|17036.01|17156.01|17036.01|17153.11|17033.11|10
1648613710000|2022-03-30 04:15:10|17155.79|17035.79|17156.93|17036.93|17156.93|17036.93|17155.57|17035.57|10
1648613720000|2022-03-30 04:15:20|17157.11|17037.11|17156.63|17036.63|17158.57|17038.57|17156.63|17036.63|9
1648613730000|2022-03-30 04:15:30|17156.45|17036.45|17155.93|17035.93|17156.45|17036.45|17155.84|17035.84|10
1648613740000|2022-03-30 04:15:40|17155.7|17035.7|17156.48|17036.48|17156.81|17036.81|17155.7|17035.7|10
1648613750000|2022-03-30 04:15:50|17156.32|17036.32|17155.71|17035.71|17156.32|17036.32|17155.71|17035.71|9
1648613760000|2022-03-30 04:16:00|17155.47|17035.47|17153.86|17033.86|17155.47|17035.47|17153.86|17033.86|10
1648613770000|2022-03-30 04:16:10|17153.59|17033.59|17151.75|17031.75|17153.59|17033.59|17151.75|17031.75|10
1648613780000|2022-03-30 04:16:20|17151.21|17031.21|17151.81|17031.81|17152.46|17032.46|17151.18|17031.18|10
1648613790000|2022-03-30 04:16:30|17152.61|17032.61|17153.63|17033.63|17153.66|17033.66|17152.61|17032.61|10
1648613800000|2022-03-30 04:16:40|17153.56|17033.56|17153.46|17033.46|17153.67|17033.67|17153.45|17033.45|10
1648613810000|2022-03-30 04:16:50|17152.35|17032.35|17151.77|17031.77|17152.53|17032.53|17151.77|17031.77|10
1648613820000|2022-03-30 04:17:00|17151.76|17031.76|17152.29|17032.29|17152.73|17032.73|17151.76|17031.76|9
1648613830000|2022-03-30 04:17:10|17152.43|17032.43|17152.27|17032.27|17152.44|17032.44|17152.16|17032.16|9
1648613840000|2022-03-30 04:17:20|17152.72|17032.72|17153.56|17033.56|17153.67|17033.67|17152.68|17032.68|10
1648613850000|2022-03-30 04:17:30|17153.6|17033.6|17152.66|17032.66|17153.6|17033.6|17152.64|17032.64|10
1648613860000|2022-03-30 04:17:40|17152.71|17032.71|17152.39|17032.39|17152.71|17032.71|17152.11|17032.11|10
1648613870000|2022-03-30 04:17:50|17152.31|17032.31|17150.6|17030.6|17152.33|17032.33|17150.6|17030.6|10
1648613880000|2022-03-30 04:18:00|17150.41|17030.41|17150.08|17030.08|17150.41|17030.41|17149.8|17029.8|10
1648613890000|2022-03-30 04:18:10|17150.97|17030.97|17152.04|17032.04|17152.04|17032.04|17150.82|17030.82|10
1648613900000|2022-03-30 04:18:20|17152.15|17032.15|17152.86|17032.86|17153.02|17033.02|17152.15|17032.15|10
1648613910000|2022-03-30 04:18:30|17153.29|17033.29|17152.7|17032.7|17153.52|17033.52|17152.42|17032.42|10
1648613920000|2022-03-30 04:18:40|17152.72|17032.72|17152.46|17032.46|17152.72|17032.72|17152.22|17032.22|10
1648613930000|2022-03-30 04:18:50|17152.34|17032.34|17150.62|17030.62|17152.42|17032.42|17150.6|17030.6|10
1648613940000|2022-03-30 04:19:00|17150.52|17030.52|17150.61|17030.61|17151.38|17031.38|17150.3|17030.3|10
1648613950000|2022-03-30 04:19:10|17150.35|17030.35|17150.4|17030.4|17151.39|17031.39|17150.34|17030.34|10
1648613960000|2022-03-30 04:19:20|17150.52|17030.52|17150.12|17030.12|17151.71|17031.71|17150.12|17030.12|10
1648613970000|2022-03-30 04:19:30|17150|17030|17149.99|17029.99|17150.83|17030.83|17149.99|17029.99|10
1648613980000|2022-03-30 04:19:40|17150.03|17030.03|17148.42|17028.42|17150.2|17030.2|17148.07|17028.07|9
1648613990000|2022-03-30 04:19:50|17148.47|17028.47|17149.65|17029.65|17149.7|17029.7|17148.39|17028.39|9
1648614000000|2022-03-30 04:20:00|17149.6|17029.6|17149.32|17029.32|17149.62|17029.62|17149.32|17029.32|9
1648614010000|2022-03-30 04:20:10|17149.23|17029.23|17148.03|17028.03|17149.23|17029.23|17147.98|17027.98|10
1648614020000|2022-03-30 04:20:20|17148.14|17028.14|17148.59|17028.59|17148.61|17028.61|17147.67|17027.67|10
1648614030000|2022-03-30 04:20:30|17148.79|17028.79|17147.46|17027.46|17148.91|17028.91|17147.46|17027.46|10
1648614040000|2022-03-30 04:20:40|17147.54|17027.54|17147.28|17027.28|17147.54|17027.54|17147.28|17027.28|8
1648614050000|2022-03-30 04:20:50|17147.07|17027.07|17146.12|17026.12|17147.07|17027.07|17146.12|17026.12|9
1648614060000|2022-03-30 04:21:00|17145.99|17025.99|17146.06|17026.06|17146.06|17026.06|17145.92|17025.92|9
1648614070000|2022-03-30 04:21:10|17146.05|17026.05|17145.25|17025.25|17146.05|17026.05|17145.13|17025.13|10
1648614080000|2022-03-30 04:21:20|17145.18|17025.18|17144.61|17024.61|17145.18|17025.18|17144.48|17024.48|8
1648614090000|2022-03-30 04:21:30|17144.89|17024.89|17142.72|17022.72|17144.89|17024.89|17142.66|17022.66|10
1648614100000|2022-03-30 04:21:40|17143.44|17023.44|17141.84|17021.84|17143.49|17023.49|17141.84|17021.84|9
1648614110000|2022-03-30 04:21:50|17141.97|17021.97|17141.37|17021.37|17141.97|17021.97|17141.29|17021.29|9
1648614120000|2022-03-30 04:22:00|17141.01|17021.01|17140.61|17020.61|17141.01|17021.01|17140.61|17020.61|9
1648614130000|2022-03-30 04:22:10|17140.63|17020.63|17138.46|17018.46|17140.63|17020.63|17138.29|17018.29|9
1648614140000|2022-03-30 04:22:20|17138.67|17018.67|17138.11|17018.11|17138.67|17018.67|17137.66|17017.66|9
1648614150000|2022-03-30 04:22:30|17137.94|17017.94|17136.81|17016.81|17138.06|17018.06|17136.81|17016.81|10
1648614160000|2022-03-30 04:22:40|17136.9|17016.9|17136.49|17016.49|17137.23|17017.23|17136.49|17016.49|10
1648614170000|2022-03-30 04:22:50|17136.36|17016.36|17136.12|17016.12|17136.36|17016.36|17136.12|17016.12|9
1648614180000|2022-03-30 04:23:00|17135.85|17015.85|17132.12|17012.12|17135.85|17015.85|17132.12|17012.12|10
1648614190000|2022-03-30 04:23:10|17131.28|17011.28|17125.72|17005.72|17131.28|17011.28|17125.72|17005.72|10
1648614200000|2022-03-30 04:23:20|17125.03|17005.03|17120.09|17000.09|17125.32|17005.32|17120.05|17000.05|10
1648614210000|2022-03-30 04:23:30|17120.14|17000.14|17118.47|16998.47|17120.14|17000.14|17118.47|16998.47|10
1648614220000|2022-03-30 04:23:40|17118.5|16998.5|17117.13|16997.13|17118.5|16998.5|17117.13|16997.13|10
1648614230000|2022-03-30 04:23:50|17117.37|16997.37|17116.53|16996.53|17118.18|16998.18|17116.53|16996.53|10
1648614240000|2022-03-30 04:24:00|17117.12|16997.12|17117.77|16997.77|17118.37|16998.37|17117.04|16997.04|10
1648614250000|2022-03-30 04:24:10|17117.19|16997.19|17117.38|16997.38|17117.42|16997.42|17117.03|16997.03|10
1648614260000|2022-03-30 04:24:20|17117.23|16997.23|17115.93|16995.93|17117.54|16997.54|17115.82|16995.82|10
1648614270000|2022-03-30 04:24:30|17115.95|16995.95|17115.09|16995.09|17115.96|16995.96|17115.09|16995.09|10
1648614280000|2022-03-30 04:24:40|17115.24|16995.24|17112.48|16992.48|17115.24|16995.24|17112.48|16992.48|9
1648614290000|2022-03-30 04:24:50|17112.09|16992.09|17111.7|16991.7|17112.09|16992.09|17111.7|16991.7|9
1648614300000|2022-03-30 04:25:00|17111.65|16991.65|17108.85|16988.85|17111.65|16991.65|17108.85|16988.85|10
1648614310000|2022-03-30 04:25:10|17109.56|16989.56|17108.59|16988.59|17109.65|16989.65|17108.58|16988.58|8
1648614320000|2022-03-30 04:25:20|17108.48|16988.48|17108|16988|17108.48|16988.48|17108|16988|10
1648614330000|2022-03-30 04:25:30|17107.78|16987.78|17106.93|16986.93|17107.89|16987.89|17106.93|16986.93|9
1648614340000|2022-03-30 04:25:40|17107.1|16987.1|17106.75|16986.75|17107.22|16987.22|17106.75|16986.75|9
1648614350000|2022-03-30 04:25:50|17106.65|16986.65|17102.65|16982.65|17106.78|16986.78|17102.65|16982.65|10
1648614360000|2022-03-30 04:26:00|17102.61|16982.61|17102.59|16982.59|17102.99|16982.99|17102.51|16982.51|10
1648614370000|2022-03-30 04:26:10|17102.68|16982.68|17101.6|16981.6|17103.27|16983.27|17101.55|16981.55|9
1648614380000|2022-03-30 04:26:20|17102.34|16982.34|17102.39|16982.39|17102.57|16982.57|17102.13|16982.13|9
1648614390000|2022-03-30 04:26:30|17102.52|16982.52|17101.41|16981.41|17103.63|16983.63|17101.4|16981.4|10
1648614400000|2022-03-30 04:26:40|17101.22|16981.22|17099.49|16979.49|17101.22|16981.22|17099.49|16979.49|10
1648614410000|2022-03-30 04:26:50|17099.41|16979.41|17097.42|16977.42|17099.41|16979.41|17097.42|16977.42|9
1648614420000|2022-03-30 04:27:00|17097.62|16977.62|17096.92|16976.92|17097.62|16977.62|17096.83|16976.83|10
1648614430000|2022-03-30 04:27:10|17097.23|16977.23|17096.87|16976.87|17097.35|16977.35|17096.65|16976.65|9
1648614440000|2022-03-30 04:27:20|17096.44|16976.44|17096.59|16976.59|17096.63|16976.63|17096.28|16976.28|10
1648614450000|2022-03-30 04:27:30|17096.55|16976.55|17096.33|16976.33|17096.61|16976.61|17096.16|16976.16|7
1648614460000|2022-03-30 04:27:40|17096.35|16976.35|17094.5|16974.5|17096.35|16976.35|17094.5|16974.5|10
1648614470000|2022-03-30 04:27:50|17094.36|16974.36|17093.87|16973.87|17094.36|16974.36|17093.62|16973.62|10
1648614480000|2022-03-30 04:28:00|17093.65|16973.65|17096.67|16976.67|17096.67|16976.67|17093.55|16973.55|10
1648614490000|2022-03-30 04:28:10|17097.01|16977.01|17097.17|16977.17|17097.54|16977.54|17096.64|16976.64|9
1648614500000|2022-03-30 04:28:20|17097.16|16977.16|17101.24|16981.24|17101.24|16981.24|17097.16|16977.16|10
1648614510000|2022-03-30 04:28:30|17101.41|16981.41|17102.87|16982.87|17102.88|16982.88|17101.41|16981.41|10
1648614520000|2022-03-30 04:28:40|17103.21|16983.21|17103.8|16983.8|17103.8|16983.8|17103.08|16983.08|10
1648614530000|2022-03-30 04:28:50|17103.56|16983.56|17102.25|16982.25|17104.47|16984.47|17102.25|16982.25|9
1648614540000|2022-03-30 04:29:00|17102.11|16982.11|17100.57|16980.57|17102.11|16982.11|17100.28|16980.28|10
1648614550000|2022-03-30 04:29:10|17100.69|16980.69|17100.87|16980.87|17100.97|16980.97|17100.69|16980.69|10
1648614560000|2022-03-30 04:29:20|17100.83|16980.83|17102.6|16982.6|17102.6|16982.6|17100.83|16980.83|10
1648614570000|2022-03-30 04:29:30|17102.87|16982.87|17103.29|16983.29|17103.37|16983.37|17102.87|16982.87|10
1648614580000|2022-03-30 04:29:40|17103.45|16983.45|17102.87|16982.87|17104.24|16984.24|17102.87|16982.87|10
1648614590000|2022-03-30 04:29:50|17102.83|16982.83|17101.85|16981.85|17102.83|16982.83|17101.61|16981.61|10
1648614600000|2022-03-30 04:30:00|17102.07|16982.07|17102.9|16982.9|17102.9|16982.9|17101.86|16981.86|10
1648614610000|2022-03-30 04:30:10|17102.12|16982.12|17103.01|16983.01|17103.7|16983.7|17102.12|16982.12|10
1648614620000|2022-03-30 04:30:20|17102.78|16982.78|17100.86|16980.86|17102.78|16982.78|17100.86|16980.86|10
1648614630000|2022-03-30 04:30:30|17100.51|16980.51|17098.88|16978.88|17100.51|16980.51|17098.88|16978.88|8
1648614640000|2022-03-30 04:30:40|17098.57|16978.57|17096.24|16976.24|17098.57|16978.57|17096.24|16976.24|10
1648614650000|2022-03-30 04:30:50|17096.22|16976.22|17093.26|16973.26|17096.22|16976.22|17093.26|16973.26|10
1648614660000|2022-03-30 04:31:00|17092.67|16972.67|17089.44|16969.44|17092.67|16972.67|17089.44|16969.44|10
1648614670000|2022-03-30 04:31:10|17089.54|16969.54|17088.02|16968.02|17089.76|16969.76|17088.02|16968.02|10
1648614680000|2022-03-30 04:31:20|17088.01|16968.01|17087.91|16967.91|17088.24|16968.24|17087.91|16967.91|10
1648614690000|2022-03-30 04:31:30|17087.88|16967.88|17088.13|16968.13|17088.17|16968.17|17087.68|16967.68|10
1648614700000|2022-03-30 04:31:40|17087.8|16967.8|17088.81|16968.81|17089.18|16969.18|17087.8|16967.8|10
1648614710000|2022-03-30 04:31:50|17088.99|16968.99|17087.02|16967.02|17088.99|16968.99|17087.02|16967.02|10
1648614720000|2022-03-30 04:32:00|17086.93|16966.93|17087.37|16967.37|17087.54|16967.54|17086.91|16966.91|10
1648614730000|2022-03-30 04:32:10|17087.35|16967.35|17085.41|16965.41|17087.46|16967.46|17085.41|16965.41|10
1648614740000|2022-03-30 04:32:20|17085.39|16965.39|17085.38|16965.38|17085.39|16965.39|17085.09|16965.09|10
1648614750000|2022-03-30 04:32:30|17085.46|16965.46|17081.2|16961.2|17085.46|16965.46|17081.2|16961.2|10
1648614760000|2022-03-30 04:32:40|17080.43|16960.43|17077.94|16957.94|17080.43|16960.43|17077.94|16957.94|10
1648614770000|2022-03-30 04:32:50|17077.78|16957.78|17075.65|16955.65|17077.78|16957.78|17075.65|16955.65|10
1648614780000|2022-03-30 04:33:00|17073.48|16953.48|17070.02|16950.02|17073.48|16953.48|17070.02|16950.02|9
1648614790000|2022-03-30 04:33:10|17070.21|16950.21|17068.08|16948.08|17070.21|16950.21|17068.08|16948.08|10
1648614800000|2022-03-30 04:33:20|17068.11|16948.11|17068.16|16948.16|17068.16|16948.16|17067.18|16947.18|10
1648614810000|2022-03-30 04:33:30|17068.68|16948.68|17070.74|16950.74|17070.74|16950.74|17068.68|16948.68|10
1648614820000|2022-03-30 04:33:40|17071.11|16951.11|17070.95|16950.95|17071.21|16951.21|17070.76|16950.76|9
1648614830000|2022-03-30 04:33:50|17070.96|16950.96|17072.05|16952.05|17072.05|16952.05|17070.6|16950.6|9
1648614840000|2022-03-30 04:34:00|17072.03|16952.03|17071.51|16951.51|17072.04|16952.04|17071.51|16951.51|10
1648614850000|2022-03-30 04:34:10|17071.41|16951.41|17070.84|16950.84|17071.41|16951.41|17070.84|16950.84|7
1648614860000|2022-03-30 04:34:20|17070.77|16950.77|17069.12|16949.12|17071.13|16951.13|17069.04|16949.04|10
1648614870000|2022-03-30 04:34:30|17069.07|16949.07|17068.53|16948.53|17069.07|16949.07|17068.53|16948.53|10
1648614880000|2022-03-30 04:34:40|17068.57|16948.57|17067.5|16947.5|17068.67|16948.67|17067.5|16947.5|9
1648614890000|2022-03-30 04:34:50|17067.57|16947.57|17068.48|16948.48|17068.48|16948.48|17067.47|16947.47|9
1648614900000|2022-03-30 04:35:00|17068.22|16948.22|17068.55|16948.55|17068.55|16948.55|17068.11|16948.11|9
1648614910000|2022-03-30 04:35:10|17068.86|16948.86|17070.37|16950.37|17070.42|16950.42|17068.86|16948.86|8
1648614920000|2022-03-30 04:35:20|17070.39|16950.39|17071.08|16951.08|17071.22|16951.22|17070.08|16950.08|9
1648614930000|2022-03-30 04:35:30|17071.12|16951.12|17071.18|16951.18|17071.4|16951.4|17071.12|16951.12|8
1648614940000|2022-03-30 04:35:40|17071.15|16951.15|17072.45|16952.45|17072.45|16952.45|17070.65|16950.65|10
1648614950000|2022-03-30 04:35:50|17072.5|16952.5|17071.99|16951.99|17072.84|16952.84|17071.99|16951.99|9
1648614960000|2022-03-30 04:36:00|17071.72|16951.72|17071|16951|17072.16|16952.16|17070.4|16950.4|9
1648614970000|2022-03-30 04:36:10|17070.37|16950.37|17068.7|16948.7|17070.37|16950.37|17068.7|16948.7|10
1648614980000|2022-03-30 04:36:20|17067.91|16947.91|17066.44|16946.44|17067.91|16947.91|17066.44|16946.44|10
1648614990000|2022-03-30 04:36:30|17066.25|16946.25|17065.28|16945.28|17066.62|16946.62|17065.28|16945.28|10
1648615000000|2022-03-30 04:36:40|17065.24|16945.24|17063.58|16943.58|17065.24|16945.24|17063.58|16943.58|10
1648615010000|2022-03-30 04:36:50|17063.54|16943.54|17061.8|16941.8|17063.55|16943.55|17061.6|16941.6|10
1648615020000|2022-03-30 04:37:00|17061.54|16941.54|17060.21|16940.21|17061.71|16941.71|17060.13|16940.13|9
1648615030000|2022-03-30 04:37:10|17059.85|16939.85|17060.55|16940.55|17060.8|16940.8|17059.4|16939.4|8
1648615040000|2022-03-30 04:37:20|17060.48|16940.48|17061.02|16941.02|17061.23|16941.23|17060.48|16940.48|10
1648615050000|2022-03-30 04:37:30|17061.03|16941.03|17061.67|16941.67|17061.67|16941.67|17061.03|16941.03|9
1648615060000|2022-03-30 04:37:40|17061.42|16941.42|17061.13|16941.13|17061.85|16941.85|17061.13|16941.13|8
1648615070000|2022-03-30 04:37:50|17061.19|16941.19|17062.16|16942.16|17062.16|16942.16|17060.65|16940.65|10
1648615080000|2022-03-30 04:38:00|17062.15|16942.15|17061.38|16941.38|17062.15|16942.15|17060.87|16940.87|10
1648615090000|2022-03-30 04:38:10|17061.77|16941.77|17062.72|16942.72|17062.81|16942.81|17061.77|16941.77|10
1648615100000|2022-03-30 04:38:20|17063.04|16943.04|17064.85|16944.85|17064.85|16944.85|17063.04|16943.04|10
1648615110000|2022-03-30 04:38:30|17065.2|16945.2|17066.83|16946.83|17066.83|16946.83|17065.2|16945.2|10
1648615120000|2022-03-30 04:38:40|17067.41|16947.41|17068.48|16948.48|17068.48|16948.48|17067.29|16947.29|10
1648615130000|2022-03-30 04:38:50|17068.39|16948.39|17068.57|16948.57|17068.68|16948.68|17068.39|16948.39|8
1648615140000|2022-03-30 04:39:00|17068.59|16948.59|17068.86|16948.86|17068.86|16948.86|17068.33|16948.33|10
1648615150000|2022-03-30 04:39:10|17068.75|16948.75|17068.74|16948.74|17068.79|16948.79|17068.71|16948.71|7
1648615160000|2022-03-30 04:39:20|17068.76|16948.76|17068.06|16948.06|17068.76|16948.76|17068.06|16948.06|9
1648615170000|2022-03-30 04:39:30|17067.83|16947.83|17066.82|16946.82|17067.83|16947.83|17066.82|16946.82|7
1648615180000|2022-03-30 04:39:40|17066.37|16946.37|17064.98|16944.98|17066.61|16946.61|17064.75|16944.75|9
1648615190000|2022-03-30 04:39:50|17064.8|16944.8|17063.86|16943.86|17065.8|16945.8|17063.84|16943.84|9
1648615200000|2022-03-30 04:40:00|17062.75|16942.75|17062.17|16942.17|17062.75|16942.75|17062.01|16942.01|10
1648615210000|2022-03-30 04:40:10|17062.36|16942.36|17061.51|16941.51|17062.36|16942.36|17061.05|16941.05|9
1648615220000|2022-03-30 04:40:20|17061.93|16941.93|17060.83|16940.83|17062.29|16942.29|17060.83|16940.83|9
1648615230000|2022-03-30 04:40:30|17060.72|16940.72|17060.12|16940.12|17060.9|16940.9|17060.12|16940.12|10
1648615240000|2022-03-30 04:40:40|17060|16940|17060.54|16940.54|17060.54|16940.54|17060|16940|9
1648615250000|2022-03-30 04:40:50|17060.6|16940.6|17059.97|16939.97|17060.68|16940.68|17059.71|16939.71|8
1648615260000|2022-03-30 04:41:00|17059.78|16939.78|17060|16940|17060.69|16940.69|17059.78|16939.78|10
1648615270000|2022-03-30 04:41:10|17059.86|16939.86|17059.26|16939.26|17059.92|16939.92|17059.26|16939.26|10
1648615280000|2022-03-30 04:41:20|17059.02|16939.02|17057.22|16937.22|17059.28|16939.28|17057.22|16937.22|9
1648615290000|2022-03-30 04:41:30|17057.7|16937.7|17054.11|16934.11|17057.7|16937.7|17054.07|16934.07|9
1648615300000|2022-03-30 04:41:40|17053.62|16933.62|17053.15|16933.15|17053.92|16933.92|17052.97|16932.97|8
1648615310000|2022-03-30 04:41:50|17053.38|16933.38|17046.64|16926.64|17053.38|16933.38|17046.64|16926.64|10
1648615320000|2022-03-30 04:42:00|17046.4|16926.4|17039.2|16919.2|17046.4|16926.4|17039.2|16919.2|10
1648615330000|2022-03-30 04:42:10|17038.92|16918.92|17037.72|16917.72|17038.92|16918.92|17037.02|16917.02|8
1648615340000|2022-03-30 04:42:20|17037.7|16917.7|17038.62|16918.62|17038.87|16918.87|17037.7|16917.7|10
1648615350000|2022-03-30 04:42:30|17038.64|16918.64|17038.7|16918.7|17039.01|16919.01|17038.25|16918.25|10
1648615360000|2022-03-30 04:42:40|17039.13|16919.13|17039.27|16919.27|17039.34|16919.34|17038.75|16918.75|10
1648615370000|2022-03-30 04:42:50|17039.3|16919.3|17039.59|16919.59|17039.59|16919.59|17039.18|16919.18|10
1648615380000|2022-03-30 04:43:00|17039.51|16919.51|17039.49|16919.49|17039.56|16919.56|17039.34|16919.34|9
1648615390000|2022-03-30 04:43:10|17039.39|16919.39|17037.73|16917.73|17039.51|16919.51|17037.67|16917.67|9
1648615400000|2022-03-30 04:43:20|17037.34|16917.34|17036.55|16916.55|17037.34|16917.34|17036.45|16916.45|10
1648615410000|2022-03-30 04:43:30|17036.4|16916.4|17036.37|16916.37|17037.25|16917.25|17036.3|16916.3|10
1648615420000|2022-03-30 04:43:40|17036.46|16916.46|17035.84|16915.84|17036.73|16916.73|17035.84|16915.84|8
1648615430000|2022-03-30 04:43:50|17034.88|16914.88|17035.55|16915.55|17035.56|16915.56|17034.88|16914.88|10
1648615440000|2022-03-30 04:44:00|17035.63|16915.63|17035.94|16915.94|17036.64|16916.64|17035.63|16915.63|10
1648615450000|2022-03-30 04:44:10|17036.1|16916.1|17034.97|16914.97|17036.1|16916.1|17034.97|16914.97|9
1648615460000|2022-03-30 04:44:20|17034.95|16914.95|17034.33|16914.33|17034.95|16914.95|17034.33|16914.33|10
1648615470000|2022-03-30 04:44:30|17034.19|16914.19|17033.07|16913.07|17034.19|16914.19|17033.07|16913.07|9
1648615480000|2022-03-30 04:44:40|17032.98|16912.98|17032.23|16912.23|17032.98|16912.98|17032.23|16912.23|10
1648615490000|2022-03-30 04:44:50|17032.72|16912.72|17031.91|16911.91|17032.72|16912.72|17031.59|16911.59|10
1648615500000|2022-03-30 04:45:00|17031.75|16911.75|17031.26|16911.26|17031.75|16911.75|17030.2|16910.2|10
1648615510000|2022-03-30 04:45:10|17031.67|16911.67|17034.85|16914.85|17034.85|16914.85|17031.67|16911.67|9
1648615520000|2022-03-30 04:45:20|17035.32|16915.32|17038.85|16918.85|17039.07|16919.07|17035.32|16915.32|10
1648615530000|2022-03-30 04:45:30|17039.04|16919.04|17042.56|16922.56|17042.56|16922.56|17039.04|16919.04|10
1648615540000|2022-03-30 04:45:40|17041.39|16921.39|17040.39|16920.39|17041.39|16921.39|17040.39|16920.39|10
1648615550000|2022-03-30 04:45:50|17040.41|16920.41|17039.16|16919.16|17040.54|16920.54|17039.16|16919.16|10
1648615560000|2022-03-30 04:46:00|17038.82|16918.82|17040.37|16920.37|17040.37|16920.37|17038.73|16918.73|9
1648615570000|2022-03-30 04:46:10|17040.72|16920.72|17042.59|16922.59|17042.65|16922.65|17040.72|16920.72|9
1648615580000|2022-03-30 04:46:20|17042.43|16922.43|17042.31|16922.31|17042.55|16922.55|17042.15|16922.15|10
1648615590000|2022-03-30 04:46:30|17042.2|16922.2|17042.74|16922.74|17042.8|16922.8|17042.2|16922.2|10
1648615600000|2022-03-30 04:46:40|17042.7|16922.7|17043.03|16923.03|17043.03|16923.03|17042.7|16922.7|7
1648615610000|2022-03-30 04:46:50|17042.86|16922.86|17043.1|16923.1|17043.19|16923.19|17042.86|16922.86|9
1648615620000|2022-03-30 04:47:00|17043.42|16923.42|17044.2|16924.2|17044.76|16924.76|17043.12|16923.12|9
1648615630000|2022-03-30 04:47:10|17044.61|16924.61|17045.52|16925.52|17045.52|16925.52|17044.61|16924.61|10
1648615640000|2022-03-30 04:47:20|17045.46|16925.46|17045.73|16925.73|17045.73|16925.73|17045.4|16925.4|10
1648615650000|2022-03-30 04:47:30|17045.83|16925.83|17047|16927|17047|16927|17045.83|16925.83|9
1648615660000|2022-03-30 04:47:40|17047.28|16927.28|17046.72|16926.72|17047.35|16927.35|17046.72|16926.72|9
1648615670000|2022-03-30 04:47:50|17046.97|16926.97|17044.29|16924.29|17046.97|16926.97|17044.29|16924.29|10
1648615680000|2022-03-30 04:48:00|17044.45|16924.45|17047.98|16927.98|17047.98|16927.98|17044.33|16924.33|10
1648615690000|2022-03-30 04:48:10|17047.88|16927.88|17047.16|16927.16|17047.88|16927.88|17047.16|16927.16|8
1648615700000|2022-03-30 04:48:20|17047.21|16927.21|17046.91|16926.91|17047.21|16927.21|17046.9|16926.9|9
1648615710000|2022-03-30 04:48:30|17047.29|16927.29|17046.53|16926.53|17047.63|16927.63|17046.53|16926.53|10
1648615720000|2022-03-30 04:48:40|17046.48|16926.48|17045.7|16925.7|17046.48|16926.48|17045.7|16925.7|9
1648615730000|2022-03-30 04:48:50|17045.58|16925.58|17044.53|16924.53|17045.58|16925.58|17044.28|16924.28|10
1648615740000|2022-03-30 04:49:00|17045.53|16925.53|17048.36|16928.36|17048.76|16928.76|17045.53|16925.53|10
1648615750000|2022-03-30 04:49:10|17048.37|16928.37|17050.2|16930.2|17050.2|16930.2|17048.37|16928.37|10
1648615760000|2022-03-30 04:49:20|17050.46|16930.46|17053.86|16933.86|17054.08|16934.08|17050.46|16930.46|10
1648615770000|2022-03-30 04:49:30|17054.39|16934.39|17056.51|16936.51|17056.67|16936.67|17054.39|16934.39|10
1648615780000|2022-03-30 04:49:40|17056.56|16936.56|17056.02|16936.02|17056.56|16936.56|17054.89|16934.89|10
1648615790000|2022-03-30 04:49:50|17056.57|16936.57|17057.67|16937.67|17057.67|16937.67|17056.41|16936.41|10
1648615800000|2022-03-30 04:50:00|17057.8|16937.8|17058.36|16938.36|17058.36|16938.36|17057.8|16937.8|10
1648615810000|2022-03-30 04:50:10|17058.6|16938.6|17058.85|16938.85|17059.08|16939.08|17058.6|16938.6|9
1648615820000|2022-03-30 04:50:20|17059.22|16939.22|17062.13|16942.13|17062.49|16942.49|17059.22|16939.22|9
1648615830000|2022-03-30 04:50:30|17062.39|16942.39|17062.53|16942.53|17063.01|16943.01|17062.37|16942.37|10
1648615840000|2022-03-30 04:50:40|17062.63|16942.63|17063.3|16943.3|17064.17|16944.17|17062.63|16942.63|9
1648615850000|2022-03-30 04:50:50|17063.63|16943.63|17063.26|16943.26|17063.63|16943.63|17063.26|16943.26|8
1648615860000|2022-03-30 04:51:00|17063.22|16943.22|17062.73|16942.73|17063.22|16943.22|17062.55|16942.55|8
1648615870000|2022-03-30 04:51:10|17062.87|16942.87|17063.21|16943.21|17063.21|16943.21|17062.79|16942.79|9
1648615880000|2022-03-30 04:51:20|17063.29|16943.29|17064.39|16944.39|17064.68|16944.68|17063.29|16943.29|10
1648615890000|2022-03-30 04:51:30|17064.34|16944.34|17064.25|16944.25|17064.52|16944.52|17063.91|16943.91|10
1648615900000|2022-03-30 04:51:40|17064.29|16944.29|17062.91|16942.91|17064.33|16944.33|17062.91|16942.91|7
1648615910000|2022-03-30 04:51:50|17062.88|16942.88|17064.55|16944.55|17064.55|16944.55|17062.88|16942.88|9
1648615920000|2022-03-30 04:52:00|17064.61|16944.61|17063.92|16943.92|17064.89|16944.89|17063.85|16943.85|8
1648615930000|2022-03-30 04:52:10|17064.13|16944.13|17066.18|16946.18|17066.18|16946.18|17064.13|16944.13|10
1648615940000|2022-03-30 04:52:20|17066.6|16946.6|17069.1|16949.1|17069.1|16949.1|17066.6|16946.6|9
1648615950000|2022-03-30 04:52:30|17068.26|16948.26|17068.85|16948.85|17069.63|16949.63|17068.26|16948.26|10
1648615960000|2022-03-30 04:52:40|17068.57|16948.57|17068.07|16948.07|17068.61|16948.61|17068.07|16948.07|10
1648615970000|2022-03-30 04:52:50|17068.02|16948.02|17069.89|16949.89|17069.89|16949.89|17068.02|16948.02|10
1648615980000|2022-03-30 04:53:00|17070.09|16950.09|17071.25|16951.25|17071.25|16951.25|17070.09|16950.09|10
1648615990000|2022-03-30 04:53:10|17071.27|16951.27|17071.94|16951.94|17071.94|16951.94|17071.26|16951.26|8
1648616000000|2022-03-30 04:53:20|17072.02|16952.02|17073.45|16953.45|17073.45|16953.45|17071.69|16951.69|10
1648616010000|2022-03-30 04:53:30|17073.71|16953.71|17074.18|16954.18|17074.18|16954.18|17073.64|16953.64|9
1648616020000|2022-03-30 04:53:40|17074.61|16954.61|17074.4|16954.4|17074.61|16954.61|17074.23|16954.23|9
1648616030000|2022-03-30 04:53:50|17074.25|16954.25|17072.62|16952.62|17074.25|16954.25|17072.62|16952.62|8
1648616040000|2022-03-30 04:54:00|17072.31|16952.31|17071.88|16951.88|17072.37|16952.37|17071.84|16951.84|10
1648616050000|2022-03-30 04:54:10|17071.84|16951.84|17072.35|16952.35|17072.44|16952.44|17071.84|16951.84|9
1648616060000|2022-03-30 04:54:20|17071.83|16951.83|17072.63|16952.63|17072.7|16952.7|17071.82|16951.82|9
1648616070000|2022-03-30 04:54:30|17072.7|16952.7|17073.45|16953.45|17073.45|16953.45|17072.7|16952.7|10
1648616080000|2022-03-30 04:54:40|17073.7|16953.7|17073.44|16953.44|17074.25|16954.25|17073.44|16953.44|9
1648616090000|2022-03-30 04:54:50|17073.08|16953.08|17072.17|16952.17|17073.08|16953.08|17071.37|16951.37|10
1648616100000|2022-03-30 04:55:00|17072.31|16952.31|17073.23|16953.23|17073.23|16953.23|17072.16|16952.16|9
1648616110000|2022-03-30 04:55:10|17073.28|16953.28|17073.32|16953.32|17073.38|16953.38|17073.03|16953.03|9
1648616120000|2022-03-30 04:55:20|17073.47|16953.47|17073.96|16953.96|17073.96|16953.96|17073.42|16953.42|10
1648616130000|2022-03-30 04:55:30|17073.86|16953.86|17074.05|16954.05|17074.06|16954.06|17073.86|16953.86|7
1648616140000|2022-03-30 04:55:40|17073.8|16953.8|17073.52|16953.52|17073.8|16953.8|17073.5|16953.5|9
1648616150000|2022-03-30 04:55:50|17073.56|16953.56|17074.4|16954.4|17074.4|16954.4|17072.88|16952.88|9
1648616160000|2022-03-30 04:56:00|17074.34|16954.34|17075.22|16955.22|17075.22|16955.22|17074.27|16954.27|7
1648616170000|2022-03-30 04:56:10|17075.39|16955.39|17075.88|16955.88|17075.88|16955.88|17075.31|16955.31|10
1648616180000|2022-03-30 04:56:20|17075.9|16955.9|17076.45|16956.45|17076.46|16956.46|17075.9|16955.9|9
1648616190000|2022-03-30 04:56:30|17076.08|16956.08|17076.3|16956.3|17076.38|16956.38|17076.08|16956.08|10
1648616200000|2022-03-30 04:56:40|17076.36|16956.36|17075.97|16955.97|17077.14|16957.14|17075.97|16955.97|10
1648616210000|2022-03-30 04:56:50|17075.87|16955.87|17076.21|16956.21|17076.29|16956.29|17075.56|16955.56|7
1648616220000|2022-03-30 04:57:00|17076.48|16956.48|17076.15|16956.15|17076.84|16956.84|17076.11|16956.11|9
1648616230000|2022-03-30 04:57:10|17076.19|16956.19|17073.17|16953.17|17076.26|16956.26|17073.17|16953.17|10
1648616240000|2022-03-30 04:57:20|17072.94|16952.94|17071.39|16951.39|17072.94|16952.94|17071.39|16951.39|10
1648616250000|2022-03-30 04:57:30|17071.17|16951.17|17071.1|16951.1|17071.21|16951.21|17070.99|16950.99|7
1648616260000|2022-03-30 04:57:40|17071.26|16951.26|17072.53|16952.53|17072.53|16952.53|17071.26|16951.26|10
1648616270000|2022-03-30 04:57:50|17072.59|16952.59|17075.3|16955.3|17075.3|16955.3|17072.59|16952.59|9
1648616280000|2022-03-30 04:58:00|17075.26|16955.26|17075.44|16955.44|17075.61|16955.61|17075.26|16955.26|10
1648616290000|2022-03-30 04:58:10|17075.49|16955.49|17075.61|16955.61|17075.61|16955.61|17075.2|16955.2|10
1648616300000|2022-03-30 04:58:20|17076.63|16956.63|17077.75|16957.75|17077.77|16957.77|17076.63|16956.63|8
1648616310000|2022-03-30 04:58:30|17077.7|16957.7|17078.71|16958.71|17079.01|16959.01|17077.7|16957.7|10
1648616320000|2022-03-30 04:58:40|17078.99|16958.99|17078.16|16958.16|17078.99|16958.99|17078.16|16958.16|10
1648616330000|2022-03-30 04:58:50|17078.12|16958.12|17076.17|16956.17|17078.13|16958.13|17076.17|16956.17|10
1648616340000|2022-03-30 04:59:00|17076.37|16956.37|17076.72|16956.72|17076.73|16956.73|17076.37|16956.37|10
1648616350000|2022-03-30 04:59:10|17076.65|16956.65|17077.08|16957.08|17077.17|16957.17|17076.62|16956.62|10
1648616360000|2022-03-30 04:59:20|17077.41|16957.41|17076.84|16956.84|17077.5|16957.5|17076.84|16956.84|10
1648616370000|2022-03-30 04:59:30|17076.9|16956.9|17078.27|16958.27|17078.27|16958.27|17076.9|16956.9|10
1648616380000|2022-03-30 04:59:40|17078.28|16958.28|17079.18|16959.18|17079.18|16959.18|17078.24|16958.24|8
1648616390000|2022-03-30 04:59:50|17079.31|16959.31|17078.58|16958.58|17079.73|16959.73|17078.29|16958.29|10
1648616400000|2022-03-30 05:00:00|17078.19|16958.19|17078.43|16958.43|17078.43|16958.43|17077.5|16957.5|10
1648616410000|2022-03-30 05:00:10|17077.76|16957.76|17075.77|16955.77|17077.76|16957.76|17075.77|16955.77|10
1648616420000|2022-03-30 05:00:20|17075.72|16955.72|17075.13|16955.13|17076.74|16956.74|17075.13|16955.13|9
1648616430000|2022-03-30 05:00:30|17073.67|16953.67|17072.03|16952.03|17073.67|16953.67|17071.81|16951.81|10
1648616440000|2022-03-30 05:00:40|17072.06|16952.06|17070.43|16950.43|17072.17|16952.17|17070.29|16950.29|10
1648616450000|2022-03-30 05:00:50|17070.3|16950.3|17067.14|16947.14|17070.3|16950.3|17067.14|16947.14|10
1648616460000|2022-03-30 05:01:00|17067.26|16947.26|17065.6|16945.6|17067.26|16947.26|17065.43|16945.43|10
1648616470000|2022-03-30 05:01:10|17065.29|16945.29|17065.56|16945.56|17065.56|16945.56|17065.27|16945.27|10
1648616480000|2022-03-30 05:01:20|17065.51|16945.51|17065.88|16945.88|17066.92|16946.92|17065.42|16945.42|10
1648616490000|2022-03-30 05:01:30|17066.01|16946.01|17066.94|16946.94|17066.94|16946.94|17065.8|16945.8|10
1648616500000|2022-03-30 05:01:40|17066.89|16946.89|17066.8|16946.8|17067.54|16947.54|17066.8|16946.8|10
1648616510000|2022-03-30 05:01:50|17066.32|16946.32|17065.6|16945.6|17066.32|16946.32|17065.44|16945.44|9
1648616520000|2022-03-30 05:02:00|17065.84|16945.84|17066.78|16946.78|17067.31|16947.31|17065.66|16945.66|10
1648616530000|2022-03-30 05:02:10|17066.91|16946.91|17067.53|16947.53|17067.53|16947.53|17066.91|16946.91|9
1648616540000|2022-03-30 05:02:20|17067.77|16947.77|17068.41|16948.41|17068.48|16948.48|17067.75|16947.75|10
1648616550000|2022-03-30 05:02:30|17068.61|16948.61|17069.39|16949.39|17069.55|16949.55|17067.69|16947.69|9
1648616560000|2022-03-30 05:02:40|17069.36|16949.36|17069.57|16949.57|17069.64|16949.64|17069.3|16949.3|10
1648616570000|2022-03-30 05:02:50|17069.86|16949.86|17070.08|16950.08|17070.09|16950.09|17069.86|16949.86|10
1648616580000|2022-03-30 05:03:00|17069.99|16949.99|17069.26|16949.26|17069.99|16949.99|17069.26|16949.26|10
1648616590000|2022-03-30 05:03:10|17069.05|16949.05|17069.94|16949.94|17070.04|16950.04|17069.02|16949.02|7
1648616600000|2022-03-30 05:03:20|17069.93|16949.93|17068.65|16948.65|17070.27|16950.27|17068.65|16948.65|10
1648616610000|2022-03-30 05:03:30|17068.63|16948.63|17069.89|16949.89|17069.93|16949.93|17068.62|16948.62|9
1648616620000|2022-03-30 05:03:40|17070.06|16950.06|17069.25|16949.25|17070.3|16950.3|17069.24|16949.24|9
1648616630000|2022-03-30 05:03:50|17069.07|16949.07|17069.17|16949.17|17069.17|16949.17|17068.87|16948.87|10
1648616640000|2022-03-30 05:04:00|17069.2|16949.2|17069.57|16949.57|17069.57|16949.57|17069.05|16949.05|10
1648616650000|2022-03-30 05:04:10|17069.5|16949.5|17070.15|16950.15|17070.15|16950.15|17069.45|16949.45|9
1648616660000|2022-03-30 05:04:20|17070.24|16950.24|17068.77|16948.77|17070.24|16950.24|17068.77|16948.77|9
1648616670000|2022-03-30 05:04:30|17067.67|16947.67|17067.26|16947.26|17067.99|16947.99|17066.79|16946.79|10
1648616680000|2022-03-30 05:04:40|17067.35|16947.35|17067.82|16947.82|17067.82|16947.82|17067.34|16947.34|10
1648616690000|2022-03-30 05:04:50|17067.74|16947.74|17067.92|16947.92|17068.01|16948.01|17067.74|16947.74|7
1648616700000|2022-03-30 05:05:00|17068.28|16948.28|17069.65|16949.65|17069.7|16949.7|17068|16948|8
1648616710000|2022-03-30 05:05:10|17069.62|16949.62|17070.55|16950.55|17070.55|16950.55|17069.62|16949.62|9
1648616720000|2022-03-30 05:05:20|17070.63|16950.63|17070.86|16950.86|17070.86|16950.86|17070.24|16950.24|10
1648616730000|2022-03-30 05:05:30|17070.85|16950.85|17072.11|16952.11|17072.11|16952.11|17070.55|16950.55|9
1648616740000|2022-03-30 05:05:40|17072.1|16952.1|17072.87|16952.87|17072.87|16952.87|17072.1|16952.1|7
1648616750000|2022-03-30 05:05:50|17073.46|16953.46|17074.82|16954.82|17074.82|16954.82|17072.76|16952.76|10
1648616760000|2022-03-30 05:06:00|17074.51|16954.51|17075.92|16955.92|17075.92|16955.92|17074.51|16954.51|10
1648616770000|2022-03-30 05:06:10|17075.89|16955.89|17076|16956|17076.12|16956.12|17075.73|16955.73|10
1648616780000|2022-03-30 05:06:20|17076.02|16956.02|17076.93|16956.93|17077.21|16957.21|17076.02|16956.02|9
1648616790000|2022-03-30 05:06:30|17077.31|16957.31|17079.03|16959.03|17079.03|16959.03|17077.31|16957.31|10
1648616800000|2022-03-30 05:06:40|17079.24|16959.24|17079.51|16959.51|17079.74|16959.74|17079.24|16959.24|9
1648616810000|2022-03-30 05:06:50|17079.45|16959.45|17079.7|16959.7|17079.7|16959.7|17079.21|16959.21|10
1648616820000|2022-03-30 05:07:00|17078.79|16958.79|17080.05|16960.05|17080.05|16960.05|17078.79|16958.79|10
1648616830000|2022-03-30 05:07:10|17080.06|16960.06|17080.91|16960.91|17081.14|16961.14|17080.05|16960.05|10
1648616840000|2022-03-30 05:07:20|17080.96|16960.96|17081.15|16961.15|17081.54|16961.54|17080.94|16960.94|10
1648616850000|2022-03-30 05:07:30|17081.12|16961.12|17082.44|16962.44|17082.44|16962.44|17081.09|16961.09|9
1648616860000|2022-03-30 05:07:40|17082.51|16962.51|17082.01|16962.01|17082.69|16962.69|17081.96|16961.96|10
1648616870000|2022-03-30 05:07:50|17081.93|16961.93|17081.2|16961.2|17081.94|16961.94|17081.18|16961.18|8
1648616880000|2022-03-30 05:08:00|17081.21|16961.21|17080.76|16960.76|17081.31|16961.31|17080.29|16960.29|9
1648616890000|2022-03-30 05:08:10|17080.65|16960.65|17083.31|16963.31|17083.31|16963.31|17080.65|16960.65|9
1648616900000|2022-03-30 05:08:20|17083.38|16963.38|17086.6|16966.6|17086.6|16966.6|17083.38|16963.38|10
1648616910000|2022-03-30 05:08:30|17086.77|16966.77|17089.41|16969.41|17089.42|16969.42|17086.77|16966.77|10
1648616920000|2022-03-30 05:08:40|17089.36|16969.36|17094.67|16974.67|17094.71|16974.71|17089.36|16969.36|10
1648616930000|2022-03-30 05:08:50|17095.25|16975.25|17097.55|16977.55|17097.55|16977.55|17095.25|16975.25|9
1648616940000|2022-03-30 05:09:00|17097.79|16977.79|17098.04|16978.04|17098.42|16978.42|17097.73|16977.73|10
1648616950000|2022-03-30 05:09:10|17097.87|16977.87|17098.61|16978.61|17098.61|16978.61|17096.85|16976.85|9
1648616960000|2022-03-30 05:09:20|17099.02|16979.02|17102.05|16982.05|17102.05|16982.05|17098.59|16978.59|10
1648616970000|2022-03-30 05:09:30|17102.24|16982.24|17102.59|16982.59|17102.67|16982.67|17101.78|16981.78|10
1648616980000|2022-03-30 05:09:40|17102.32|16982.32|17103.59|16983.59|17103.59|16983.59|17102.32|16982.32|10
1648616990000|2022-03-30 05:09:50|17103.63|16983.63|17104.79|16984.79|17104.79|16984.79|17103.13|16983.13|9
1648617000000|2022-03-30 05:10:00|17104.67|16984.67|17105.68|16985.68|17105.68|16985.68|17104.59|16984.59|9
1648617010000|2022-03-30 05:10:10|17105.75|16985.75|17109.53|16989.53|17109.53|16989.53|17105.75|16985.75|9
1648617020000|2022-03-30 05:10:20|17109.37|16989.37|17111.12|16991.12|17111.29|16991.29|17109.34|16989.34|9
1648617030000|2022-03-30 05:10:30|17111.5|16991.5|17112.24|16992.24|17112.83|16992.83|17111.5|16991.5|9
1648617040000|2022-03-30 05:10:40|17111.84|16991.84|17111.07|16991.07|17111.84|16991.84|17111.07|16991.07|10
1648617050000|2022-03-30 05:10:50|17111.08|16991.08|17111.59|16991.59|17111.59|16991.59|17110.79|16990.79|10
1648617060000|2022-03-30 05:11:00|17111.52|16991.52|17113.38|16993.38|17113.48|16993.48|17111.52|16991.52|10
1648617070000|2022-03-30 05:11:10|17113.39|16993.39|17113.4|16993.4|17113.63|16993.63|17113.11|16993.11|10
1648617080000|2022-03-30 05:11:20|17113.11|16993.11|17112.55|16992.55|17113.11|16993.11|17112.2|16992.2|9
1648617090000|2022-03-30 05:11:30|17112.52|16992.52|17111|16991|17112.52|16992.52|17110.89|16990.89|10
1648617100000|2022-03-30 05:11:40|17110.97|16990.97|17109.99|16989.99|17110.97|16990.97|17109.77|16989.77|10
1648617110000|2022-03-30 05:11:50|17110.1|16990.1|17109.63|16989.63|17110.1|16990.1|17109.59|16989.59|9
1648617120000|2022-03-30 05:12:00|17109.75|16989.75|17110.62|16990.62|17110.67|16990.67|17109.75|16989.75|10
1648617130000|2022-03-30 05:12:10|17111.44|16991.44|17110.44|16990.44|17111.44|16991.44|17109.76|16989.76|9
1648617140000|2022-03-30 05:12:20|17110.34|16990.34|17108.23|16988.23|17110.34|16990.34|17107.48|16987.48|10
1648617150000|2022-03-30 05:12:30|17107.79|16987.79|17105.95|16985.95|17107.79|16987.79|17105.91|16985.91|9
1648617160000|2022-03-30 05:12:40|17105.81|16985.81|17106.03|16986.03|17106.03|16986.03|17105.81|16985.81|10
1648617170000|2022-03-30 05:12:50|17106.37|16986.37|17105.86|16985.86|17106.69|16986.69|17105.48|16985.48|9
1648617180000|2022-03-30 05:13:00|17106.39|16986.39|17106.96|16986.96|17106.96|16986.96|17106.39|16986.39|9
1648617190000|2022-03-30 05:13:10|17106.93|16986.93|17107.12|16987.12|17107.12|16987.12|17106.77|16986.77|10
1648617200000|2022-03-30 05:13:20|17107.15|16987.15|17108.64|16988.64|17108.64|16988.64|17107.15|16987.15|10
1648617210000|2022-03-30 05:13:30|17108.37|16988.37|17108.28|16988.28|17108.54|16988.54|17108.21|16988.21|10
1648617220000|2022-03-30 05:13:40|17108.23|16988.23|17110.32|16990.32|17110.32|16990.32|17108.23|16988.23|10
1648617230000|2022-03-30 05:13:50|17110.5|16990.5|17112.16|16992.16|17112.16|16992.16|17110.5|16990.5|10
1648617240000|2022-03-30 05:14:00|17112.22|16992.22|17110.58|16990.58|17112.34|16992.34|17110.58|16990.58|9
1648617250000|2022-03-30 05:14:10|17110.14|16990.14|17109.59|16989.59|17110.44|16990.44|17109.3|16989.3|10
1648617260000|2022-03-30 05:14:20|17109.56|16989.56|17110.5|16990.5|17110.5|16990.5|17109.56|16989.56|9
1648617270000|2022-03-30 05:14:30|17110.64|16990.64|17112.14|16992.14|17112.14|16992.14|17110.29|16990.29|10
1648617280000|2022-03-30 05:14:40|17112.25|16992.25|17112.13|16992.13|17112.32|16992.32|17111.96|16991.96|10
1648617290000|2022-03-30 05:14:50|17112.06|16992.06|17111.82|16991.82|17112.21|16992.21|17111.82|16991.82|10
1648617300000|2022-03-30 05:15:00|17111.77|16991.77|17110.84|16990.84|17111.77|16991.77|17110.18|16990.18|10
1648617310000|2022-03-30 05:15:10|17110.8|16990.8|17111.86|16991.86|17112.02|16992.02|17110.72|16990.72|8
1648617320000|2022-03-30 05:15:20|17111.38|16991.38|17109.35|16989.35|17111.53|16991.53|17109.35|16989.35|10
1648617330000|2022-03-30 05:15:30|17109.63|16989.63|17109.76|16989.76|17109.95|16989.95|17109.36|16989.36|10
1648617340000|2022-03-30 05:15:40|17109.7|16989.7|17109.85|16989.85|17109.91|16989.91|17109.68|16989.68|9
1648617350000|2022-03-30 05:15:50|17109.83|16989.83|17110.05|16990.05|17110.08|16990.08|17109.82|16989.82|9
1648617360000|2022-03-30 05:16:00|17110.18|16990.18|17110.46|16990.46|17110.46|16990.46|17110.18|16990.18|10
1648617370000|2022-03-30 05:16:10|17110.76|16990.76|17113.98|16993.98|17113.98|16993.98|17110.76|16990.76|9
1648617380000|2022-03-30 05:16:20|17114.13|16994.13|17114.67|16994.67|17114.75|16994.75|17114.07|16994.07|9
1648617390000|2022-03-30 05:16:30|17114.64|16994.64|17115.11|16995.11|17115.19|16995.19|17114.64|16994.64|8
1648617400000|2022-03-30 05:16:40|17115.26|16995.26|17114.38|16994.38|17115.26|16995.26|17114.25|16994.25|10
1648617410000|2022-03-30 05:16:50|17114.26|16994.26|17112.5|16992.5|17114.75|16994.75|17112.5|16992.5|10
1648617420000|2022-03-30 05:17:00|17112.41|16992.41|17113.32|16993.32|17113.34|16993.34|17112.39|16992.39|9
1648617430000|2022-03-30 05:17:10|17113.33|16993.33|17112.8|16992.8|17113.33|16993.33|17112.54|16992.54|7
1648617440000|2022-03-30 05:17:20|17112.81|16992.81|17112.56|16992.56|17112.81|16992.81|17112.09|16992.09|10
1648617450000|2022-03-30 05:17:30|17112.74|16992.74|17114.41|16994.41|17114.41|16994.41|17112.56|16992.56|10
1648617460000|2022-03-30 05:17:40|17114.75|16994.75|17119.27|16999.27|17119.27|16999.27|17114.75|16994.75|10
1648617470000|2022-03-30 05:17:50|17119.41|16999.41|17119.76|16999.76|17119.89|16999.89|17118.95|16998.95|10
1648617480000|2022-03-30 05:18:00|17119.73|16999.73|17117.45|16997.45|17119.73|16999.73|17117.45|16997.45|9
1648617490000|2022-03-30 05:18:10|17117.39|16997.39|17116.93|16996.93|17117.39|16997.39|17116.65|16996.65|8
1648617500000|2022-03-30 05:18:20|17116.81|16996.81|17114.46|16994.46|17116.81|16996.81|17114.44|16994.44|9
1648617510000|2022-03-30 05:18:30|17114.31|16994.31|17112.68|16992.68|17114.31|16994.31|17112.67|16992.67|9
1648617520000|2022-03-30 05:18:40|17112.77|16992.77|17110.39|16990.39|17112.98|16992.98|17110.33|16990.33|10
1648617530000|2022-03-30 05:18:50|17110.25|16990.25|17110.84|16990.84|17111.71|16991.71|17110.25|16990.25|10
1648617540000|2022-03-30 05:19:00|17110.79|16990.79|17113.54|16993.54|17113.82|16993.82|17110.72|16990.72|10
1648617550000|2022-03-30 05:19:10|17113.28|16993.28|17113.33|16993.33|17113.38|16993.38|17112.78|16992.78|10
1648617560000|2022-03-30 05:19:20|17113.36|16993.36|17114.3|16994.3|17114.3|16994.3|17112.99|16992.99|10
1648617570000|2022-03-30 05:19:30|17114.41|16994.41|17115.43|16995.43|17115.64|16995.64|17114.41|16994.41|8
1648617580000|2022-03-30 05:19:40|17115.48|16995.48|17117.09|16997.09|17117.12|16997.12|17115.48|16995.48|10
1648617590000|2022-03-30 05:19:50|17117.04|16997.04|17119.12|16999.12|17119.12|16999.12|17116.91|16996.91|10
1648617600000|2022-03-30 05:20:00|17119.07|16999.07|17120.07|17000.07|17120.07|17000.07|17118.89|16998.89|10
1648617610000|2022-03-30 05:20:10|17120.34|17000.34|17121.06|17001.06|17121.1|17001.1|17120.34|17000.34|10
1648617620000|2022-03-30 05:20:20|17121.26|17001.26|17122.4|17002.4|17122.49|17002.49|17121.25|17001.25|10
1648617630000|2022-03-30 05:20:30|17122.59|17002.59|17123.4|17003.4|17123.4|17003.4|17122.59|17002.59|10
1648617640000|2022-03-30 05:20:40|17123.52|17003.52|17123.75|17003.75|17124.03|17004.03|17123.51|17003.51|10
1648617650000|2022-03-30 05:20:50|17123.82|17003.82|17123.52|17003.52|17123.9|17003.9|17123.34|17003.34|10
1648617660000|2022-03-30 05:21:00|17123.63|17003.63|17124.24|17004.24|17124.24|17004.24|17123.63|17003.63|9
1648617670000|2022-03-30 05:21:10|17124.32|17004.32|17124.81|17004.81|17125.15|17005.15|17124.32|17004.32|8
1648617680000|2022-03-30 05:21:20|17124.88|17004.88|17125.09|17005.09|17125.39|17005.39|17124.88|17004.88|8
1648617690000|2022-03-30 05:21:30|17125.26|17005.26|17124.02|17004.02|17125.45|17005.45|17124.02|17004.02|9
1648617700000|2022-03-30 05:21:40|17124.18|17004.18|17121.46|17001.46|17124.18|17004.18|17121.46|17001.46|10
1648617710000|2022-03-30 05:21:50|17121.29|17001.29|17121.76|17001.76|17121.76|17001.76|17121.24|17001.24|10
1648617720000|2022-03-30 05:22:00|17121.72|17001.72|17119.35|16999.35|17121.77|17001.77|17119.35|16999.35|9
1648617730000|2022-03-30 05:22:10|17119.36|16999.36|17119.22|16999.22|17119.5|16999.5|17119.15|16999.15|10
1648617740000|2022-03-30 05:22:20|17119.19|16999.19|17120.11|17000.11|17120.26|17000.26|17119.19|16999.19|9
1648617750000|2022-03-30 05:22:30|17119.94|16999.94|17120.14|17000.14|17120.47|17000.47|17119.91|16999.91|10
1648617760000|2022-03-30 05:22:40|17120.04|17000.04|17120.46|17000.46|17120.59|17000.59|17120.04|17000.04|10
1648617770000|2022-03-30 05:22:50|17120.44|17000.44|17123.75|17003.75|17123.75|17003.75|17120.25|17000.25|10
1648617780000|2022-03-30 05:23:00|17124.04|17004.04|17123.96|17003.96|17124.71|17004.71|17123.89|17003.89|10
1648617790000|2022-03-30 05:23:10|17123.9|17003.9|17124.37|17004.37|17124.37|17004.37|17123.79|17003.79|10
1648617800000|2022-03-30 05:23:20|17124.27|17004.27|17124.25|17004.25|17124.43|17004.43|17124.18|17004.18|10
1648617810000|2022-03-30 05:23:30|17124.08|17004.08|17124.55|17004.55|17124.55|17004.55|17124.08|17004.08|10
1648617820000|2022-03-30 05:23:40|17125.13|17005.13|17125.39|17005.39|17125.52|17005.52|17125.13|17005.13|10
1648617830000|2022-03-30 05:23:50|17125.85|17005.85|17124.35|17004.35|17126.31|17006.31|17123.98|17003.98|10
1648617840000|2022-03-30 05:24:00|17124.33|17004.33|17124.5|17004.5|17124.5|17004.5|17124.05|17004.05|10
1648617850000|2022-03-30 05:24:10|17124.69|17004.69|17125.04|17005.04|17125.04|17005.04|17124.58|17004.58|10
1648617860000|2022-03-30 05:24:20|17125.06|17005.06|17126.37|17006.37|17126.87|17006.87|17125.06|17005.06|10
1648617870000|2022-03-30 05:24:30|17126.46|17006.46|17130.64|17010.64|17130.64|17010.64|17126.14|17006.14|10
1648617880000|2022-03-30 05:24:40|17130.46|17010.46|17137.1|17017.1|17137.1|17017.1|17130.46|17010.46|10
1648617890000|2022-03-30 05:24:50|17138.41|17018.41|17139.58|17019.58|17139.68|17019.68|17138.39|17018.39|10
1648617900000|2022-03-30 05:25:00|17139.51|17019.51|17138.49|17018.49|17139.51|17019.51|17138.49|17018.49|10
1648617910000|2022-03-30 05:25:10|17138.57|17018.57|17139.8|17019.8|17139.8|17019.8|17138.57|17018.57|9
1648617920000|2022-03-30 05:25:20|17140.22|17020.22|17140.84|17020.84|17140.84|17020.84|17140.22|17020.22|10
1648617930000|2022-03-30 05:25:30|17140.66|17020.66|17139.74|17019.74|17140.83|17020.83|17139.51|17019.51|8
1648617940000|2022-03-30 05:25:40|17140.06|17020.06|17143.46|17023.46|17143.46|17023.46|17139.91|17019.91|10
1648617950000|2022-03-30 05:25:50|17144.62|17024.62|17149.54|17029.54|17149.54|17029.54|17144.62|17024.62|10
1648617960000|2022-03-30 05:26:00|17150.39|17030.39|17150.92|17030.92|17151.37|17031.37|17150.39|17030.39|10
1648617970000|2022-03-30 05:26:10|17150.91|17030.91|17151.41|17031.41|17151.65|17031.65|17150.78|17030.78|9
1648617980000|2022-03-30 05:26:20|17152.13|17032.13|17153.75|17033.75|17153.75|17033.75|17151.93|17031.93|10
1648617990000|2022-03-30 05:26:30|17153.65|17033.65|17157.14|17037.14|17157.14|17037.14|17153.65|17033.65|10
1648618000000|2022-03-30 05:26:40|17157.43|17037.43|17156.18|17036.18|17157.43|17037.43|17156.12|17036.12|10
1648618010000|2022-03-30 05:26:50|17156.17|17036.17|17156.31|17036.31|17156.31|17036.31|17155.59|17035.59|9
1648618020000|2022-03-30 05:27:00|17159.56|17039.56|17160.93|17040.93|17160.93|17040.93|17159.25|17039.25|10
1648618030000|2022-03-30 05:27:10|17160.81|17040.81|17161.49|17041.49|17161.49|17041.49|17159.83|17039.83|9
1648618040000|2022-03-30 05:27:20|17161.53|17041.53|17160.23|17040.23|17161.53|17041.53|17160.23|17040.23|10
1648618050000|2022-03-30 05:27:30|17160.05|17040.05|17160.86|17040.86|17160.86|17040.86|17160.05|17040.05|10
1648618060000|2022-03-30 05:27:40|17160.42|17040.42|17160.75|17040.75|17160.75|17040.75|17159.68|17039.68|10
1648618070000|2022-03-30 05:27:50|17162.53|17042.53|17162.09|17042.09|17162.9|17042.9|17162.06|17042.06|9
1648618080000|2022-03-30 05:28:00|17162.07|17042.07|17161.04|17041.04|17162.34|17042.34|17161.04|17041.04|9
1648618090000|2022-03-30 05:28:10|17161.03|17041.03|17160.83|17040.83|17161.32|17041.32|17160.83|17040.83|10
1648618100000|2022-03-30 05:28:20|17160.42|17040.42|17159.73|17039.73|17160.45|17040.45|17158.32|17038.32|10
1648618110000|2022-03-30 05:28:30|17159.65|17039.65|17161.54|17041.54|17162.17|17042.17|17159.65|17039.65|10
1648618120000|2022-03-30 05:28:40|17161.52|17041.52|17162.61|17042.61|17163.42|17043.42|17161.52|17041.52|7
1648618130000|2022-03-30 05:28:50|17162.59|17042.59|17161.49|17041.49|17163.44|17043.44|17161.42|17041.42|10
1648618140000|2022-03-30 05:29:00|17160.77|17040.77|17163.51|17043.51|17163.66|17043.66|17160.39|17040.39|10
1648618150000|2022-03-30 05:29:10|17164.28|17044.28|17169.76|17049.76|17169.76|17049.76|17164.21|17044.21|10
1648618160000|2022-03-30 05:29:20|17170|17050|17175.89|17055.89|17177.64|17057.64|17170|17050|10
1648618170000|2022-03-30 05:29:30|17175.77|17055.77|17180.6|17060.6|17180.6|17060.6|17175.72|17055.72|10
1648618180000|2022-03-30 05:29:40|17180.84|17060.84|17183.77|17063.77|17183.77|17063.77|17179.89|17059.89|10
1648618190000|2022-03-30 05:29:50|17183.62|17063.62|17184.05|17064.05|17184.15|17064.15|17183.36|17063.36|10
1648618200000|2022-03-30 05:30:00|17184.33|17064.33|17184.54|17064.54|17184.58|17064.58|17183.98|17063.98|10
1648618210000|2022-03-30 05:30:10|17184.65|17064.65|17185.92|17065.92|17185.92|17065.92|17184.65|17064.65|10
1648618220000|2022-03-30 05:30:20|17185.44|17065.44|17185.71|17065.71|17185.71|17065.71|17185.2|17065.2|10
1648618230000|2022-03-30 05:30:30|17185.58|17065.58|17186.08|17066.08|17186.08|17066.08|17185.58|17065.58|9
1648618240000|2022-03-30 05:30:40|17186.75|17066.75|17182.79|17062.79|17186.92|17066.92|17182.79|17062.79|10
1648618250000|2022-03-30 05:30:50|17183.12|17063.12|17182.99|17062.99|17183.15|17063.15|17182.61|17062.61|10
1648618260000|2022-03-30 05:31:00|17183.02|17063.02|17182.11|17062.11|17183.03|17063.03|17181.89|17061.89|10
1648618270000|2022-03-30 05:31:10|17182|17062|17182.3|17062.3|17182.6|17062.6|17181.66|17061.66|10
1648618280000|2022-03-30 05:31:20|17182.27|17062.27|17181.71|17061.71|17182.62|17062.62|17181.71|17061.71|10
1648618290000|2022-03-30 05:31:30|17180.85|17060.85|17181.52|17061.52|17181.58|17061.58|17180.66|17060.66|10
1648618300000|2022-03-30 05:31:40|17182.64|17062.64|17181.9|17061.9|17182.76|17062.76|17181.79|17061.79|10
1648618310000|2022-03-30 05:31:50|17182.17|17062.17|17185.62|17065.62|17185.62|17065.62|17182.01|17062.01|10
1648618320000|2022-03-30 05:32:00|17186.29|17066.29|17190.72|17070.72|17190.84|17070.84|17186.29|17066.29|10
1648618330000|2022-03-30 05:32:10|17190.5|17070.5|17192|17072|17192|17072|17190.5|17070.5|10
1648618340000|2022-03-30 05:32:20|17192.06|17072.06|17197.49|17077.49|17197.49|17077.49|17192.06|17072.06|10
1648618350000|2022-03-30 05:32:30|17197.75|17077.75|17198.07|17078.07|17199.22|17079.22|17197.64|17077.64|9
1648618360000|2022-03-30 05:32:40|17198.14|17078.14|17197.76|17077.76|17198.14|17078.14|17197.41|17077.41|10
1648618370000|2022-03-30 05:32:50|17197.67|17077.67|17196.79|17076.79|17197.67|17077.67|17196.79|17076.79|10
1648618380000|2022-03-30 05:33:00|17196.42|17076.42|17198.26|17078.26|17198.26|17078.26|17196.42|17076.42|10
1648618390000|2022-03-30 05:33:10|17198.55|17078.55|17199.18|17079.18|17199.39|17079.39|17198.55|17078.55|10
1648618400000|2022-03-30 05:33:20|17199.31|17079.31|17199.25|17079.25|17199.73|17079.73|17199.05|17079.05|10
1648618410000|2022-03-30 05:33:30|17199.15|17079.15|17198.37|17078.37|17199.32|17079.32|17198.33|17078.33|10
1648618420000|2022-03-30 05:33:40|17198.18|17078.18|17198.73|17078.73|17198.73|17078.73|17198.18|17078.18|10
1648618430000|2022-03-30 05:33:50|17198.56|17078.56|17197.1|17077.1|17198.76|17078.76|17196.81|17076.81|10
1648618440000|2022-03-30 05:34:00|17196.91|17076.91|17194.68|17074.68|17196.91|17076.91|17194.68|17074.68|10
1648618450000|2022-03-30 05:34:10|17194.72|17074.72|17195.57|17075.57|17195.57|17075.57|17194.47|17074.47|10
1648618460000|2022-03-30 05:34:20|17195|17075|17198.77|17078.77|17198.78|17078.78|17195|17075|10
1648618470000|2022-03-30 05:34:30|17198.82|17078.82|17199.66|17079.66|17199.8|17079.8|17198.61|17078.61|10
1648618480000|2022-03-30 05:34:40|17199.22|17079.22|17199.1|17079.1|17200.63|17080.63|17199.1|17079.1|10
1648618490000|2022-03-30 05:34:50|17198.37|17078.37|17197.97|17077.97|17198.78|17078.78|17197.97|17077.97|8
1648618500000|2022-03-30 05:35:00|17198.67|17078.67|17196.87|17076.87|17199.2|17079.2|17196.87|17076.87|10
1648618510000|2022-03-30 05:35:10|17195.93|17075.93|17190.08|17070.08|17195.93|17075.93|17189.66|17069.66|9
1648618520000|2022-03-30 05:35:20|17190.26|17070.26|17189.71|17069.71|17190.26|17070.26|17188.67|17068.67|10
1648618530000|2022-03-30 05:35:30|17189.34|17069.34|17188.71|17068.71|17189.34|17069.34|17188.47|17068.47|8
1648618540000|2022-03-30 05:35:40|17188.23|17068.23|17187.97|17067.97|17188.23|17068.23|17186.97|17066.97|9
1648618550000|2022-03-30 05:35:50|17188.37|17068.37|17188.33|17068.33|17188.37|17068.37|17187.93|17067.93|9
1648618560000|2022-03-30 05:36:00|17187.3|17067.3|17186.89|17066.89|17187.3|17067.3|17186.23|17066.23|9
1648618570000|2022-03-30 05:36:10|17186.85|17066.85|17186.34|17066.34|17187.21|17067.21|17186.34|17066.34|10
1648618580000|2022-03-30 05:36:20|17186.43|17066.43|17182.18|17062.18|17186.48|17066.48|17182.18|17062.18|10
1648618590000|2022-03-30 05:36:30|17181.6|17061.6|17184.73|17064.73|17184.8|17064.8|17181.6|17061.6|10
1648618600000|2022-03-30 05:36:40|17184.53|17064.53|17180.32|17060.32|17184.53|17064.53|17180.27|17060.27|10
1648618610000|2022-03-30 05:36:50|17180.49|17060.49|17180.18|17060.18|17180.6|17060.6|17180.01|17060.01|10
1648618620000|2022-03-30 05:37:00|17180.35|17060.35|17174.01|17054.01|17180.35|17060.35|17174.01|17054.01|9
1648618630000|2022-03-30 05:37:10|17172.66|17052.66|17172.37|17052.37|17172.66|17052.66|17172.29|17052.29|10
1648618640000|2022-03-30 05:37:20|17172.58|17052.58|17172.57|17052.57|17172.75|17052.75|17170.86|17050.86|9
1648618650000|2022-03-30 05:37:30|17172.81|17052.81|17173.5|17053.5|17174.16|17054.16|17172.81|17052.81|10
1648618660000|2022-03-30 05:37:40|17173.36|17053.36|17173.17|17053.17|17173.36|17053.36|17171.51|17051.51|10
1648618670000|2022-03-30 05:37:50|17173.39|17053.39|17177.74|17057.74|17177.74|17057.74|17173.39|17053.39|10
1648618680000|2022-03-30 05:38:00|17178.64|17058.64|17180.4|17060.4|17180.67|17060.67|17178.64|17058.64|10
1648618690000|2022-03-30 05:38:10|17180.69|17060.69|17180.77|17060.77|17181.1|17061.1|17180.66|17060.66|9
1648618700000|2022-03-30 05:38:20|17179.73|17059.73|17178.61|17058.61|17179.77|17059.77|17178.61|17058.61|10
1648618710000|2022-03-30 05:38:30|17178.73|17058.73|17178.52|17058.52|17179.13|17059.13|17177.95|17057.95|10
1648618720000|2022-03-30 05:38:40|17178.76|17058.76|17178.06|17058.06|17178.77|17058.77|17178.06|17058.06|10
1648618730000|2022-03-30 05:38:50|17178.07|17058.07|17180.24|17060.24|17180.24|17060.24|17178.07|17058.07|10
1648618740000|2022-03-30 05:39:00|17180.12|17060.12|17181.71|17061.71|17181.71|17061.71|17180.12|17060.12|10
1648618750000|2022-03-30 05:39:10|17181.61|17061.61|17181.83|17061.83|17181.83|17061.83|17180.54|17060.54|9
1648618760000|2022-03-30 05:39:20|17181.66|17061.66|17180.98|17060.98|17182.16|17062.16|17180.98|17060.98|9
1648618770000|2022-03-30 05:39:30|17181.2|17061.2|17181.25|17061.25|17181.25|17061.25|17180.93|17060.93|9
1648618780000|2022-03-30 05:39:40|17181.33|17061.33|17180.72|17060.72|17181.78|17061.78|17180.72|17060.72|9
1648618790000|2022-03-30 05:39:50|17180.92|17060.92|17179.97|17059.97|17181.21|17061.21|17179.97|17059.97|10
1648618800000|2022-03-30 05:40:00|17179.84|17059.84|17179.26|17059.26|17182.19|17062.19|17179.26|17059.26|10
1648618810000|2022-03-30 05:40:10|17178.38|17058.38|17175.31|17055.31|17178.38|17058.38|17175.18|17055.18|10
1648618820000|2022-03-30 05:40:20|17175.3|17055.3|17175.13|17055.13|17175.3|17055.3|17174.72|17054.72|9
1648618830000|2022-03-30 05:40:30|17175.28|17055.28|17173.63|17053.63|17175.4|17055.4|17173.63|17053.63|10
1648618840000|2022-03-30 05:40:40|17175.07|17055.07|17174.99|17054.99|17175.07|17055.07|17174.87|17054.87|9
1648618850000|2022-03-30 05:40:50|17175.23|17055.23|17175.05|17055.05|17176.61|17056.61|17175.05|17055.05|10
1648618860000|2022-03-30 05:41:00|17174.15|17054.15|17174.48|17054.48|17174.48|17054.48|17173.89|17053.89|9
1648618870000|2022-03-30 05:41:10|17174.58|17054.58|17175.98|17055.98|17176|17056|17174.19|17054.19|10
1648618880000|2022-03-30 05:41:20|17176.34|17056.34|17176.15|17056.15|17176.78|17056.78|17175.91|17055.91|10
1648618890000|2022-03-30 05:41:30|17176.32|17056.32|17175.25|17055.25|17176.54|17056.54|17175.25|17055.25|9
1648618900000|2022-03-30 05:41:40|17174.91|17054.91|17171.4|17051.4|17174.91|17054.91|17171.4|17051.4|10
1648618910000|2022-03-30 05:41:50|17171.39|17051.39|17166.67|17046.67|17171.42|17051.42|17166.67|17046.67|9
1648618920000|2022-03-30 05:42:00|17165.06|17045.06|17162.75|17042.75|17165.06|17045.06|17162.75|17042.75|9
1648618930000|2022-03-30 05:42:10|17163|17043|17163.87|17043.87|17163.87|17043.87|17162.77|17042.77|10
1648618940000|2022-03-30 05:42:20|17164.13|17044.13|17164.81|17044.81|17164.81|17044.81|17164.13|17044.13|10
1648618950000|2022-03-30 05:42:30|17164.98|17044.98|17164.01|17044.01|17165.19|17045.19|17164.01|17044.01|9
1648618960000|2022-03-30 05:42:40|17164.03|17044.03|17162.64|17042.64|17164.19|17044.19|17162.64|17042.64|9
1648618970000|2022-03-30 05:42:50|17162.72|17042.72|17161.63|17041.63|17162.72|17042.72|17161.63|17041.63|10
1648618980000|2022-03-30 05:43:00|17161.69|17041.69|17160.81|17040.81|17161.69|17041.69|17160.52|17040.52|10
1648618990000|2022-03-30 05:43:10|17160.87|17040.87|17160.53|17040.53|17160.87|17040.87|17160.41|17040.41|10
1648619000000|2022-03-30 05:43:20|17160.06|17040.06|17157.65|17037.65|17160.32|17040.32|17157.65|17037.65|10
1648619010000|2022-03-30 05:43:30|17157.69|17037.69|17156.63|17036.63|17157.69|17037.69|17156.63|17036.63|9
1648619020000|2022-03-30 05:43:40|17156.7|17036.7|17157.72|17037.72|17157.72|17037.72|17156.68|17036.68|10
1648619030000|2022-03-30 05:43:50|17157.79|17037.79|17158.73|17038.73|17158.73|17038.73|17157.3|17037.3|9
1648619040000|2022-03-30 05:44:00|17158.42|17038.42|17158.19|17038.19|17159.06|17039.06|17158.07|17038.07|10
1648619050000|2022-03-30 05:44:10|17158.23|17038.23|17158.31|17038.31|17158.31|17038.31|17157.29|17037.29|10
1648619060000|2022-03-30 05:44:20|17158.38|17038.38|17157.84|17037.84|17158.53|17038.53|17157.84|17037.84|9
1648619070000|2022-03-30 05:44:30|17157.86|17037.86|17157.17|17037.17|17157.92|17037.92|17157.16|17037.16|9
1648619080000|2022-03-30 05:44:40|17157.12|17037.12|17157.75|17037.75|17157.75|17037.75|17156.96|17036.96|10
1648619090000|2022-03-30 05:44:50|17158.08|17038.08|17159.62|17039.62|17159.62|17039.62|17158.08|17038.08|10
1648619100000|2022-03-30 05:45:00|17160.18|17040.18|17159.44|17039.44|17160.18|17040.18|17159.44|17039.44|10
1648619110000|2022-03-30 05:45:10|17159|17039|17157.32|17037.32|17159|17039|17157.32|17037.32|9
1648619120000|2022-03-30 05:45:20|17157.02|17037.02|17160.16|17040.16|17160.16|17040.16|17156.95|17036.95|10
1648619130000|2022-03-30 05:45:30|17160.13|17040.13|17157.3|17037.3|17160.13|17040.13|17157.29|17037.29|9
1648619140000|2022-03-30 05:45:40|17157.32|17037.32|17157.96|17037.96|17158.11|17038.11|17156.94|17036.94|10
1648619150000|2022-03-30 05:45:50|17157.36|17037.36|17157.23|17037.23|17157.69|17037.69|17156.81|17036.81|10
1648619160000|2022-03-30 05:46:00|17157.35|17037.35|17157.89|17037.89|17157.89|17037.89|17156.61|17036.61|10
1648619170000|2022-03-30 05:46:10|17159.08|17039.08|17159.37|17039.37|17159.55|17039.55|17159.05|17039.05|9
1648619180000|2022-03-30 05:46:20|17159.52|17039.52|17159.34|17039.34|17159.7|17039.7|17159.34|17039.34|9
1648619190000|2022-03-30 05:46:30|17160.14|17040.14|17159.73|17039.73|17160.14|17040.14|17159.26|17039.26|10
1648619200000|2022-03-30 05:46:40|17159.74|17039.74|17160.23|17040.23|17160.23|17040.23|17159.65|17039.65|9
1648619210000|2022-03-30 05:46:50|17160.11|17040.11|17161.02|17041.02|17161.18|17041.18|17160.11|17040.11|10
1648619220000|2022-03-30 05:47:00|17161.2|17041.2|17162.05|17042.05|17162.11|17042.11|17161.2|17041.2|10
1648619230000|2022-03-30 05:47:10|17162.14|17042.14|17161.87|17041.87|17162.3|17042.3|17161.69|17041.69|10
1648619240000|2022-03-30 05:47:20|17161.81|17041.81|17162.8|17042.8|17162.8|17042.8|17161.45|17041.45|9
1648619250000|2022-03-30 05:47:30|17163.06|17043.06|17161.94|17041.94|17163.06|17043.06|17161.17|17041.17|10
1648619260000|2022-03-30 05:47:40|17162.01|17042.01|17163.47|17043.47|17163.47|17043.47|17162.01|17042.01|10
1648619270000|2022-03-30 05:47:50|17163.7|17043.7|17165.62|17045.62|17165.62|17045.62|17163.7|17043.7|8
1648619280000|2022-03-30 05:48:00|17165.56|17045.56|17167.44|17047.44|17167.44|17047.44|17165.48|17045.48|10
1648619290000|2022-03-30 05:48:10|17167.59|17047.59|17167.04|17047.04|17167.59|17047.59|17167.04|17047.04|9
1648619300000|2022-03-30 05:48:20|17166.88|17046.88|17165.23|17045.23|17166.88|17046.88|17165.23|17045.23|10
1648619310000|2022-03-30 05:48:30|17165.36|17045.36|17166.05|17046.05|17166.42|17046.42|17165.36|17045.36|10
1648619320000|2022-03-30 05:48:40|17166.01|17046.01|17166.07|17046.07|17166.17|17046.17|17165.85|17045.85|10
1648619330000|2022-03-30 05:48:50|17166.1|17046.1|17165.91|17045.91|17166.1|17046.1|17165.58|17045.58|8
1648619340000|2022-03-30 05:49:00|17165.81|17045.81|17163.93|17043.93|17165.88|17045.88|17163.93|17043.93|10
1648619350000|2022-03-30 05:49:10|17163.97|17043.97|17164.41|17044.41|17164.55|17044.55|17163.97|17043.97|7
1648619360000|2022-03-30 05:49:20|17164.44|17044.44|17164.77|17044.77|17164.9|17044.9|17164.44|17044.44|10
1648619370000|2022-03-30 05:49:30|17164.81|17044.81|17164.43|17044.43|17164.94|17044.94|17164.06|17044.06|9
1648619380000|2022-03-30 05:49:40|17164.32|17044.32|17165.15|17045.15|17165.44|17045.44|17164.1|17044.1|10
1648619390000|2022-03-30 05:49:50|17165.01|17045.01|17165.36|17045.36|17165.36|17045.36|17164.09|17044.09|8
1648619400000|2022-03-30 05:50:00|17165.92|17045.92|17167.29|17047.29|17167.5|17047.5|17165.92|17045.92|9
1648619410000|2022-03-30 05:50:10|17167.22|17047.22|17166.69|17046.69|17167.22|17047.22|17166.69|17046.69|10
1648619420000|2022-03-30 05:50:20|17166.53|17046.53|17166.39|17046.39|17167.3|17047.3|17166.39|17046.39|8
1648619430000|2022-03-30 05:50:30|17166.25|17046.25|17165.27|17045.27|17166.25|17046.25|17164.99|17044.99|10
1648619440000|2022-03-30 05:50:40|17164.86|17044.86|17164.17|17044.17|17164.86|17044.86|17164.17|17044.17|10
1648619450000|2022-03-30 05:50:50|17164.01|17044.01|17164.3|17044.3|17164.3|17044.3|17163.32|17043.32|10
1648619460000|2022-03-30 05:51:00|17164.39|17044.39|17164.17|17044.17|17164.39|17044.39|17163.34|17043.34|6
1648619470000|2022-03-30 05:51:10|17164.12|17044.12|17165.61|17045.61|17166.39|17046.39|17164.12|17044.12|9
1648619480000|2022-03-30 05:51:20|17165.82|17045.82|17165.85|17045.85|17165.99|17045.99|17165.82|17045.82|8
1648619490000|2022-03-30 05:51:30|17165.8|17045.8|17164.7|17044.7|17165.8|17045.8|17164.49|17044.49|9
1648619500000|2022-03-30 05:51:40|17164.61|17044.61|17165.22|17045.22|17165.41|17045.41|17164.61|17044.61|9
1648619510000|2022-03-30 05:51:50|17164.75|17044.75|17161.75|17041.75|17164.75|17044.75|17161.75|17041.75|9
1648619520000|2022-03-30 05:52:00|17161.35|17041.35|17162.42|17042.42|17162.42|17042.42|17161.14|17041.14|8
1648619530000|2022-03-30 05:52:10|17162.47|17042.47|17163.64|17043.64|17163.64|17043.64|17162.18|17042.18|9
1648619540000|2022-03-30 05:52:20|17163.76|17043.76|17164.52|17044.52|17164.52|17044.52|17163.61|17043.61|10
1648619550000|2022-03-30 05:52:30|17164.39|17044.39|17164.5|17044.5|17164.5|17044.5|17163.83|17043.83|7
1648619560000|2022-03-30 05:52:40|17164.63|17044.63|17165.39|17045.39|17165.39|17045.39|17164.46|17044.46|8
1648619570000|2022-03-30 05:52:50|17165.37|17045.37|17166.05|17046.05|17166.05|17046.05|17164.76|17044.76|9
1648619580000|2022-03-30 05:53:00|17166.06|17046.06|17165.96|17045.96|17166.12|17046.12|17165.86|17045.86|9
1648619590000|2022-03-30 05:53:10|17166.03|17046.03|17164.79|17044.79|17166.17|17046.17|17164.79|17044.79|9
1648619600000|2022-03-30 05:53:20|17164.2|17044.2|17164.12|17044.12|17164.2|17044.2|17163.36|17043.36|10
1648619610000|2022-03-30 05:53:30|17163.85|17043.85|17164.48|17044.48|17164.48|17044.48|17163.72|17043.72|8
1648619620000|2022-03-30 05:53:40|17164.41|17044.41|17165.07|17045.07|17165.3|17045.3|17164.41|17044.41|9
1648619630000|2022-03-30 05:53:50|17165.03|17045.03|17166.21|17046.21|17166.21|17046.21|17165.03|17045.03|10
1648619640000|2022-03-30 05:54:00|17166.44|17046.44|17168.42|17048.42|17168.73|17048.73|17166.44|17046.44|9
1648619650000|2022-03-30 05:54:10|17168.95|17048.95|17170.51|17050.51|17170.51|17050.51|17168.95|17048.95|9
1648619660000|2022-03-30 05:54:20|17170.56|17050.56|17175.25|17055.25|17175.25|17055.25|17170.56|17050.56|10
1648619670000|2022-03-30 05:54:30|17175.47|17055.47|17176.82|17056.82|17176.82|17056.82|17175.22|17055.22|8
1648619680000|2022-03-30 05:54:40|17176.84|17056.84|17182.4|17062.4|17182.4|17062.4|17176.84|17056.84|10
1648619690000|2022-03-30 05:54:50|17183.55|17063.55|17184|17064|17184.38|17064.38|17183.55|17063.55|10
1648619700000|2022-03-30 05:55:00|17183.83|17063.83|17182.76|17062.76|17183.83|17063.83|17182.76|17062.76|10
1648619710000|2022-03-30 05:55:10|17182.74|17062.74|17184.58|17064.58|17184.58|17064.58|17182.74|17062.74|9
1648619720000|2022-03-30 05:55:20|17185.76|17065.76|17185.81|17065.81|17186.56|17066.56|17185.52|17065.52|10
1648619730000|2022-03-30 05:55:30|17186.08|17066.08|17187.85|17067.85|17187.87|17067.87|17186.08|17066.08|10
1648619740000|2022-03-30 05:55:40|17187.82|17067.82|17189.96|17069.96|17189.96|17069.96|17187.82|17067.82|10
1648619750000|2022-03-30 05:55:50|17189.69|17069.69|17190.08|17070.08|17190.41|17070.41|17189.49|17069.49|8
1648619760000|2022-03-30 05:56:00|17190.2|17070.2|17190.67|17070.67|17190.85|17070.85|17189.95|17069.95|10
1648619770000|2022-03-30 05:56:10|17190.93|17070.93|17193.01|17073.01|17193.01|17073.01|17190.93|17070.93|10
1648619780000|2022-03-30 05:56:20|17193.5|17073.5|17196.52|17076.52|17196.52|17076.52|17193.5|17073.5|10
1648619790000|2022-03-30 05:56:30|17196.53|17076.53|17197.91|17077.91|17197.91|17077.91|17196.31|17076.31|10
1648619800000|2022-03-30 05:56:40|17197.78|17077.78|17196.78|17076.78|17197.78|17077.78|17196.43|17076.43|9
1648619810000|2022-03-30 05:56:50|17197.09|17077.09|17196.1|17076.1|17197.09|17077.09|17195.87|17075.87|10
1648619820000|2022-03-30 05:57:00|17196.31|17076.31|17196.69|17076.69|17196.74|17076.74|17196.27|17076.27|9
1648619830000|2022-03-30 05:57:10|17196.75|17076.75|17198.43|17078.43|17198.43|17078.43|17196.5|17076.5|9
1648619840000|2022-03-30 05:57:20|17199|17079|17201.04|17081.04|17201.04|17081.04|17198.56|17078.56|10
1648619850000|2022-03-30 05:57:30|17201.06|17081.06|17200.56|17080.56|17201.06|17081.06|17200.3|17080.3|9
1648619860000|2022-03-30 05:57:40|17202.41|17082.41|17208.73|17088.73|17208.73|17088.73|17202.41|17082.41|10
1648619870000|2022-03-30 05:57:50|17208.4|17088.4|17209.89|17089.89|17210.09|17090.09|17208.01|17088.01|10
1648619880000|2022-03-30 05:58:00|17209.8|17089.8|17208.04|17088.04|17209.8|17089.8|17208.03|17088.03|10
1648619890000|2022-03-30 05:58:10|17207.76|17087.76|17206.6|17086.6|17207.76|17087.76|17206.6|17086.6|10
1648619900000|2022-03-30 05:58:20|17206.19|17086.19|17206.36|17086.36|17206.78|17086.78|17205.95|17085.95|9
1648619910000|2022-03-30 05:58:30|17206.4|17086.4|17207.77|17087.77|17207.77|17087.77|17206.4|17086.4|9
1648619920000|2022-03-30 05:58:40|17207.81|17087.81|17208.72|17088.72|17208.76|17088.76|17207.75|17087.75|8
1648619930000|2022-03-30 05:58:50|17208.81|17088.81|17212.92|17092.92|17212.92|17092.92|17208.81|17088.81|10
1648619940000|2022-03-30 05:59:00|17212.84|17092.84|17212.19|17092.19|17212.84|17092.84|17211.42|17091.42|10
1648619950000|2022-03-30 05:59:10|17212.02|17092.02|17211.41|17091.41|17212.91|17092.91|17211.41|17091.41|9
1648619960000|2022-03-30 05:59:20|17211.52|17091.52|17214.76|17094.76|17214.76|17094.76|17211.39|17091.39|10
1648619970000|2022-03-30 05:59:30|17214.71|17094.71|17216.57|17096.57|17216.57|17096.57|17214.71|17094.71|10
1648619980000|2022-03-30 05:59:40|17216.16|17096.16|17218.01|17098.01|17218.44|17098.44|17215.86|17095.86|9
1648619990000|2022-03-30 05:59:50|17217.78|17097.78|17217.69|17097.69|17217.78|17097.78|17217.49|17097.49|10
1648620000000|2022-03-30 06:00:00|17217.73|17097.73|17219.32|17099.32|17219.73|17099.73|17217.67|17097.67|10
1648620010000|2022-03-30 06:00:10|17219.16|17099.16|17220.63|17100.63|17220.63|17100.63|17219.16|17099.16|10
1648620020000|2022-03-30 06:00:20|17220.37|17100.37|17222.97|17102.97|17223.05|17103.05|17220.37|17100.37|10
1648620030000|2022-03-30 06:00:30|17223.19|17103.19|17224.19|17104.19|17224.26|17104.26|17223.12|17103.12|10
1648620040000|2022-03-30 06:00:40|17223.97|17103.97|17224.79|17104.79|17224.82|17104.82|17223.97|17103.97|10
1648620050000|2022-03-30 06:00:50|17224.46|17104.46|17223.95|17103.95|17224.46|17104.46|17222.48|17102.48|10
1648620060000|2022-03-30 06:01:00|17223.92|17103.92|17222.9|17102.9|17224.05|17104.05|17222.9|17102.9|10
1648620070000|2022-03-30 06:01:10|17222.97|17102.97|17221.86|17101.86|17223.39|17103.39|17221.86|17101.86|10
1648620080000|2022-03-30 06:01:20|17221.83|17101.83|17218.24|17098.24|17221.89|17101.89|17218.24|17098.24|9
1648620090000|2022-03-30 06:01:30|17218.14|17098.14|17216.03|17096.03|17218.14|17098.14|17216.03|17096.03|10
1648620100000|2022-03-30 06:01:40|17215.52|17095.52|17215.24|17095.24|17215.52|17095.52|17214.8|17094.8|10
1648620110000|2022-03-30 06:01:50|17215.35|17095.35|17216.1|17096.1|17216.1|17096.1|17215.15|17095.15|8
1648620120000|2022-03-30 06:02:00|17216.08|17096.08|17214.97|17094.97|17216.14|17096.14|17214.97|17094.97|8
1648620130000|2022-03-30 06:02:10|17215.18|17095.18|17214.89|17094.89|17215.26|17095.26|17214.57|17094.57|8
1648620140000|2022-03-30 06:02:20|17214.94|17094.94|17213.37|17093.37|17215.33|17095.33|17213.37|17093.37|10
1648620150000|2022-03-30 06:02:30|17212.53|17092.53|17211.94|17091.94|17212.53|17092.53|17211.7|17091.7|10
1648620160000|2022-03-30 06:02:40|17212.26|17092.26|17212.34|17092.34|17212.34|17092.34|17212.03|17092.03|7
1648620170000|2022-03-30 06:02:50|17212.47|17092.47|17214.7|17094.7|17214.7|17094.7|17212.18|17092.18|9
1648620180000|2022-03-30 06:03:00|17214.57|17094.57|17215.71|17095.71|17216.14|17096.14|17214.57|17094.57|10
1648620190000|2022-03-30 06:03:10|17216.85|17096.85|17219.34|17099.34|17219.34|17099.34|17216.85|17096.85|10
1648620200000|2022-03-30 06:03:20|17219.32|17099.32|17223.35|17103.35|17223.35|17103.35|17219.17|17099.17|10
1648620210000|2022-03-30 06:03:30|17223.93|17103.93|17228.76|17108.76|17228.76|17108.76|17223.9|17103.9|10
1648620220000|2022-03-30 06:03:40|17228.52|17108.52|17230.48|17110.48|17230.48|17110.48|17228.44|17108.44|10
1648620230000|2022-03-30 06:03:50|17230.62|17110.62|17230.62|17110.62|17231.54|17111.54|17230.62|17110.62|10
1648620240000|2022-03-30 06:04:00|17230.58|17110.58|17231.97|17111.97|17232.09|17112.09|17230.29|17110.29|9
1648620250000|2022-03-30 06:04:10|17231.8|17111.8|17233.73|17113.73|17233.76|17113.76|17231.7|17111.7|8
1648620260000|2022-03-30 06:04:20|17233.79|17113.79|17234.85|17114.85|17234.85|17114.85|17233.79|17113.79|10
1648620270000|2022-03-30 06:04:30|17234.82|17114.82|17234.56|17114.56|17234.96|17114.96|17234.56|17114.56|9
1648620280000|2022-03-30 06:04:40|17234.61|17114.61|17235.86|17115.86|17236.02|17116.02|17234.61|17114.61|7
1648620290000|2022-03-30 06:04:50|17236.26|17116.26|17236.25|17116.25|17236.26|17116.26|17235.58|17115.58|10
1648620300000|2022-03-30 06:05:00|17236.23|17116.23|17232.09|17112.09|17236.25|17116.25|17232.09|17112.09|10
1648620310000|2022-03-30 06:05:10|17231.72|17111.72|17230.87|17110.87|17231.72|17111.72|17230.8|17110.8|10
1648620320000|2022-03-30 06:05:20|17230.63|17110.63|17230.68|17110.68|17230.72|17110.72|17230.11|17110.11|9
1648620330000|2022-03-30 06:05:30|17229.62|17109.62|17229.14|17109.14|17229.62|17109.62|17229.14|17109.14|9
1648620340000|2022-03-30 06:05:40|17229.4|17109.4|17228.13|17108.13|17229.41|17109.41|17228.13|17108.13|8
1648620350000|2022-03-30 06:05:50|17228.19|17108.19|17227.15|17107.15|17228.42|17108.42|17226.81|17106.81|9
1648620360000|2022-03-30 06:06:00|17227.28|17107.28|17227.7|17107.7|17227.7|17107.7|17225.98|17105.98|9
1648620370000|2022-03-30 06:06:10|17228.36|17108.36|17234.31|17114.31|17234.31|17114.31|17228.36|17108.36|10
1648620380000|2022-03-30 06:06:20|17234.46|17114.46|17240.47|17120.47|17240.48|17120.48|17234.46|17114.46|10
1648620390000|2022-03-30 06:06:30|17240.44|17120.44|17243.72|17123.72|17243.72|17123.72|17240.44|17120.44|10
1648620400000|2022-03-30 06:06:40|17244.1|17124.1|17246.83|17126.83|17246.83|17126.83|17244.1|17124.1|9
1648620410000|2022-03-30 06:06:50|17246.57|17126.57|17245.63|17125.63|17246.62|17126.62|17245.5|17125.5|10
1648620420000|2022-03-30 06:07:00|17245.44|17125.44|17245.98|17125.98|17245.98|17125.98|17245.4|17125.4|9
1648620430000|2022-03-30 06:07:10|17245.99|17125.99|17247.84|17127.84|17247.84|17127.84|17245.95|17125.95|10
1648620440000|2022-03-30 06:07:20|17247.33|17127.33|17247.43|17127.43|17248.25|17128.25|17247.24|17127.24|7
1648620450000|2022-03-30 06:07:30|17247.34|17127.34|17247.72|17127.72|17247.72|17127.72|17247.04|17127.04|10
1648620460000|2022-03-30 06:07:40|17247.91|17127.91|17248.68|17128.68|17249.3|17129.3|17247.83|17127.83|9
1648620470000|2022-03-30 06:07:50|17249.52|17129.52|17249.16|17129.16|17249.56|17129.56|17248.76|17128.76|9
1648620480000|2022-03-30 06:08:00|17249.18|17129.18|17249.43|17129.43|17249.46|17129.46|17249.16|17129.16|7
1648620490000|2022-03-30 06:08:10|17250.09|17130.09|17253.65|17133.65|17253.65|17133.65|17250.09|17130.09|9
1648620500000|2022-03-30 06:08:20|17254.38|17134.38|17254.31|17134.31|17254.52|17134.52|17254.27|17134.27|10
1648620510000|2022-03-30 06:08:30|17255.03|17135.03|17254.7|17134.7|17255.32|17135.32|17254.5|17134.5|9
1648620520000|2022-03-30 06:08:40|17254.42|17134.42|17251.39|17131.39|17254.42|17134.42|17251.39|17131.39|9
1648620530000|2022-03-30 06:08:50|17250.13|17130.13|17250.6|17130.6|17250.6|17130.6|17249.92|17129.92|9
1648620540000|2022-03-30 06:09:00|17250.88|17130.88|17249.52|17129.52|17250.88|17130.88|17249.52|17129.52|10
1648620550000|2022-03-30 06:09:10|17249.93|17129.93|17249.99|17129.99|17250|17130|17248.29|17128.29|9
1648620560000|2022-03-30 06:09:20|17249.94|17129.94|17249.8|17129.8|17250.21|17130.21|17249.8|17129.8|6
1648620570000|2022-03-30 06:09:30|17249.89|17129.89|17250.55|17130.55|17250.55|17130.55|17249.89|17129.89|10
1648620580000|2022-03-30 06:09:40|17250.54|17130.54|17251.32|17131.32|17251.32|17131.32|17250.54|17130.54|9
1648620590000|2022-03-30 06:09:50|17251.34|17131.34|17252.48|17132.48|17252.48|17132.48|17251.34|17131.34|8
1648620600000|2022-03-30 06:10:00|17252.47|17132.47|17253.73|17133.73|17253.73|17133.73|17252.45|17132.45|10
1648620610000|2022-03-30 06:10:10|17253.78|17133.78|17252.03|17132.03|17253.78|17133.78|17252.03|17132.03|9
1648620620000|2022-03-30 06:10:20|17252.02|17132.02|17251.82|17131.82|17252.45|17132.45|17251.82|17131.82|10
1648620630000|2022-03-30 06:10:30|17251.68|17131.68|17252.04|17132.04|17252.5|17132.5|17251.68|17131.68|10
1648620640000|2022-03-30 06:10:40|17251.94|17131.94|17251.92|17131.92|17252.28|17132.28|17251.91|17131.91|9
1648620650000|2022-03-30 06:10:50|17251.53|17131.53|17251.15|17131.15|17251.93|17131.93|17250.94|17130.94|10
1648620660000|2022-03-30 06:11:00|17251.2|17131.2|17250.91|17130.91|17251.44|17131.44|17250.81|17130.81|10
1648620670000|2022-03-30 06:11:10|17250.96|17130.96|17251.72|17131.72|17251.81|17131.81|17250.96|17130.96|9
1648620680000|2022-03-30 06:11:20|17252.12|17132.12|17254.71|17134.71|17254.71|17134.71|17252.12|17132.12|10
1648620690000|2022-03-30 06:11:30|17254.48|17134.48|17253.11|17133.11|17254.48|17134.48|17253.03|17133.03|10
1648620700000|2022-03-30 06:11:40|17252.97|17132.97|17253.84|17133.84|17253.84|17133.84|17252.97|17132.97|9
1648620710000|2022-03-30 06:11:50|17253.87|17133.87|17254.36|17134.36|17254.37|17134.37|17253.77|17133.77|9
1648620720000|2022-03-30 06:12:00|17254.33|17134.33|17255.04|17135.04|17255.3|17135.3|17254.28|17134.28|10
1648620730000|2022-03-30 06:12:10|17255.23|17135.23|17255.4|17135.4|17255.54|17135.54|17255.05|17135.05|9
1648620740000|2022-03-30 06:12:20|17255.52|17135.52|17256.07|17136.07|17256.65|17136.65|17255.52|17135.52|10
1648620750000|2022-03-30 06:12:30|17255.98|17135.98|17254.25|17134.25|17256.28|17136.28|17254.25|17134.25|9
1648620760000|2022-03-30 06:12:40|17253.67|17133.67|17253.23|17133.23|17253.71|17133.71|17253.2|17133.2|10
1648620770000|2022-03-30 06:12:50|17253.24|17133.24|17253.67|17133.67|17253.67|17133.67|17251.92|17131.92|9
1648620780000|2022-03-30 06:13:00|17253.89|17133.89|17252.07|17132.07|17253.97|17133.97|17251.77|17131.77|10
1648620790000|2022-03-30 06:13:10|17252.08|17132.08|17251.42|17131.42|17252.21|17132.21|17251.39|17131.39|10
1648620800000|2022-03-30 06:13:20|17251.41|17131.41|17252.5|17132.5|17252.5|17132.5|17251.41|17131.41|10
1648620810000|2022-03-30 06:13:30|17252.38|17132.38|17252.71|17132.71|17252.71|17132.71|17252.38|17132.38|7
1648620820000|2022-03-30 06:13:40|17252.85|17132.85|17252.94|17132.94|17253.08|17133.08|17252.69|17132.69|8
1648620830000|2022-03-30 06:13:50|17253.16|17133.16|17254.98|17134.98|17255.08|17135.08|17253.14|17133.14|8
1648620840000|2022-03-30 06:14:00|17254.61|17134.61|17254.9|17134.9|17254.96|17134.96|17254.52|17134.52|8
1648620850000|2022-03-30 06:14:10|17254.8|17134.8|17254.76|17134.76|17254.94|17134.94|17254.76|17134.76|9
1648620860000|2022-03-30 06:14:20|17254.84|17134.84|17252.3|17132.3|17254.84|17134.84|17252.3|17132.3|10
1648620870000|2022-03-30 06:14:30|17252.03|17132.03|17250.82|17130.82|17252.04|17132.04|17250.82|17130.82|9
1648620880000|2022-03-30 06:14:40|17250.53|17130.53|17249.65|17129.65|17250.56|17130.56|17249.65|17129.65|10
1648620890000|2022-03-30 06:14:50|17249.62|17129.62|17249.57|17129.57|17249.9|17129.9|17249.37|17129.37|10
1648620900000|2022-03-30 06:15:00|17249.6|17129.6|17249.13|17129.13|17249.84|17129.84|17249.13|17129.13|9
1648620910000|2022-03-30 06:15:10|17248.95|17128.95|17247.13|17127.13|17249.38|17129.38|17247.13|17127.13|9
1648620920000|2022-03-30 06:15:20|17246.49|17126.49|17246.57|17126.57|17247.2|17127.2|17246.44|17126.44|10
1648620930000|2022-03-30 06:15:30|17246.24|17126.24|17244.3|17124.3|17246.24|17126.24|17244.3|17124.3|10
1648620940000|2022-03-30 06:15:40|17244.2|17124.2|17243.59|17123.59|17244.2|17124.2|17243.32|17123.32|10
1648620950000|2022-03-30 06:15:50|17243.61|17123.61|17239.79|17119.79|17243.61|17123.61|17239.79|17119.79|10
1648620960000|2022-03-30 06:16:00|17239.85|17119.85|17238.24|17118.24|17239.85|17119.85|17237.81|17117.81|10
1648620970000|2022-03-30 06:16:10|17237.68|17117.68|17237.17|17117.17|17237.68|17117.68|17236.79|17116.79|8
1648620980000|2022-03-30 06:16:20|17236.88|17116.88|17237.48|17117.48|17237.48|17117.48|17236.88|17116.88|10
1648620990000|2022-03-30 06:16:30|17237.75|17117.75|17237.52|17117.52|17238.19|17118.19|17237.43|17117.43|10
1648621000000|2022-03-30 06:16:40|17237.35|17117.35|17237.29|17117.29|17237.39|17117.39|17237.02|17117.02|9
1648621010000|2022-03-30 06:16:50|17237.52|17117.52|17237.42|17117.42|17237.52|17117.52|17235.36|17115.36|9
1648621020000|2022-03-30 06:17:00|17237.5|17117.5|17237.82|17117.82|17238.09|17118.09|17237.5|17117.5|9
1648621030000|2022-03-30 06:17:10|17237.91|17117.91|17236.47|17116.47|17237.91|17117.91|17236.47|17116.47|10
1648621040000|2022-03-30 06:17:20|17236.31|17116.31|17239.16|17119.16|17239.16|17119.16|17235.77|17115.77|10
1648621050000|2022-03-30 06:17:30|17239.23|17119.23|17240.35|17120.35|17240.35|17120.35|17239.22|17119.22|9
1648621060000|2022-03-30 06:17:40|17240.7|17120.7|17241.41|17121.41|17241.41|17121.41|17240.7|17120.7|7
1648621070000|2022-03-30 06:17:50|17242.32|17122.32|17243.11|17123.11|17243.11|17123.11|17241.33|17121.33|9
1648621080000|2022-03-30 06:18:00|17243.18|17123.18|17243.39|17123.39|17244.48|17124.48|17243.18|17123.18|10
1648621090000|2022-03-30 06:18:10|17243.26|17123.26|17242.63|17122.63|17243.41|17123.41|17242.61|17122.61|9
1648621100000|2022-03-30 06:18:20|17242.66|17122.66|17240.28|17120.28|17242.78|17122.78|17240.28|17120.28|9
1648621110000|2022-03-30 06:18:30|17240.34|17120.34|17240.64|17120.64|17241.59|17121.59|17240.31|17120.31|9
1648621120000|2022-03-30 06:18:40|17241.25|17121.25|17241.01|17121.01|17241.39|17121.39|17240.95|17120.95|9
1648621130000|2022-03-30 06:18:50|17240.82|17120.82|17244.37|17124.37|17244.37|17124.37|17240.78|17120.78|10
1648621140000|2022-03-30 06:19:00|17244.99|17124.99|17243.76|17123.76|17245.78|17125.78|17243.76|17123.76|10
1648621150000|2022-03-30 06:19:10|17243.02|17123.02|17242.7|17122.7|17243.08|17123.08|17242.7|17122.7|10
1648621160000|2022-03-30 06:19:20|17242.51|17122.51|17242.87|17122.87|17243.08|17123.08|17242.51|17122.51|10
1648621170000|2022-03-30 06:19:30|17242.69|17122.69|17242.6|17122.6|17242.69|17122.69|17242.55|17122.55|8
1648621180000|2022-03-30 06:19:40|17242.69|17122.69|17242.28|17122.28|17243.81|17123.81|17242.22|17122.22|9
1648621190000|2022-03-30 06:19:50|17242.21|17122.21|17241.93|17121.93|17242.55|17122.55|17241.86|17121.86|9
1648621200000|2022-03-30 06:20:00|17241.83|17121.83|17241.54|17121.54|17241.83|17121.83|17241.32|17121.32|9
1648621210000|2022-03-30 06:20:10|17241.68|17121.68|17240.51|17120.51|17241.68|17121.68|17240.51|17120.51|7
1648621220000|2022-03-30 06:20:20|17240.49|17120.49|17241.73|17121.73|17241.73|17121.73|17240.49|17120.49|10
1648621230000|2022-03-30 06:20:30|17242.05|17122.05|17240.11|17120.11|17242.05|17122.05|17240.08|17120.08|9
1648621240000|2022-03-30 06:20:40|17240.03|17120.03|17241.26|17121.26|17241.3|17121.3|17239.84|17119.84|9
1648621250000|2022-03-30 06:20:50|17241.03|17121.03|17241.05|17121.05|17241.05|17121.05|17240.43|17120.43|10
1648621260000|2022-03-30 06:21:00|17241.27|17121.27|17243.34|17123.34|17243.34|17123.34|17241.27|17121.27|10
1648621270000|2022-03-30 06:21:10|17243.42|17123.42|17244.38|17124.38|17244.38|17124.38|17242.88|17122.88|10
1648621280000|2022-03-30 06:21:20|17244.39|17124.39|17245.59|17125.59|17245.59|17125.59|17244.38|17124.38|8
1648621290000|2022-03-30 06:21:30|17245.76|17125.76|17245.94|17125.94|17246.01|17126.01|17245.16|17125.16|10
1648621300000|2022-03-30 06:21:40|17246|17126|17246.47|17126.47|17246.47|17126.47|17245.83|17125.83|9
1648621310000|2022-03-30 06:21:50|17246.4|17126.4|17249|17129|17249|17129|17246.17|17126.17|10
1648621320000|2022-03-30 06:22:00|17249.04|17129.04|17250.52|17130.52|17250.67|17130.67|17249.04|17129.04|10
1648621330000|2022-03-30 06:22:10|17250.5|17130.5|17249.97|17129.97|17250.5|17130.5|17249.92|17129.92|8
1648621340000|2022-03-30 06:22:20|17249.57|17129.57|17248.44|17128.44|17249.74|17129.74|17248.44|17128.44|10
1648621350000|2022-03-30 06:22:30|17248.25|17128.25|17246.16|17126.16|17248.25|17128.25|17246.16|17126.16|9
1648621360000|2022-03-30 06:22:40|17246.14|17126.14|17245.92|17125.92|17246.14|17126.14|17245.71|17125.71|10
1648621370000|2022-03-30 06:22:50|17245.58|17125.58|17244.82|17124.82|17245.58|17125.58|17244.62|17124.62|10
1648621380000|2022-03-30 06:23:00|17244.8|17124.8|17246.1|17126.1|17246.1|17126.1|17244.55|17124.55|10
1648621390000|2022-03-30 06:23:10|17246.28|17126.28|17247.06|17127.06|17247.14|17127.14|17246.22|17126.22|10
1648621400000|2022-03-30 06:23:20|17247.01|17127.01|17248.88|17128.88|17249.26|17129.26|17247.01|17127.01|10
1648621410000|2022-03-30 06:23:30|17248.86|17128.86|17250.37|17130.37|17250.37|17130.37|17248.82|17128.82|9
1648621420000|2022-03-30 06:23:40|17250.64|17130.64|17252.62|17132.62|17252.62|17132.62|17250.64|17130.64|10
1648621430000|2022-03-30 06:23:50|17252.59|17132.59|17253.81|17133.81|17254.43|17134.43|17252.59|17132.59|10
1648621440000|2022-03-30 06:24:00|17253.49|17133.49|17252.55|17132.55|17253.49|17133.49|17252.53|17132.53|10
1648621450000|2022-03-30 06:24:10|17252.48|17132.48|17252.86|17132.86|17253.1|17133.1|17252.48|17132.48|9
1648621460000|2022-03-30 06:24:20|17252.77|17132.77|17255.55|17135.55|17255.55|17135.55|17252.77|17132.77|10
1648621470000|2022-03-30 06:24:30|17255.85|17135.85|17257.38|17137.38|17257.43|17137.43|17255.85|17135.85|8
1648621480000|2022-03-30 06:24:40|17258.57|17138.57|17258.63|17138.63|17258.7|17138.7|17258.08|17138.08|10
1648621490000|2022-03-30 06:24:50|17258.57|17138.57|17259.76|17139.76|17259.76|17139.76|17258.57|17138.57|9
1648621500000|2022-03-30 06:25:00|17259.82|17139.82|17260.31|17140.31|17261.76|17141.76|17259.82|17139.82|10
1648621510000|2022-03-30 06:25:10|17260.23|17140.23|17261.07|17141.07|17261.07|17141.07|17260.23|17140.23|10
1648621520000|2022-03-30 06:25:20|17261.39|17141.39|17262.28|17142.28|17262.28|17142.28|17261.22|17141.22|10
1648621530000|2022-03-30 06:25:30|17260.91|17140.91|17259.7|17139.7|17261.76|17141.76|17259.7|17139.7|10
1648621540000|2022-03-30 06:25:40|17259.35|17139.35|17254.37|17134.37|17259.35|17139.35|17254.37|17134.37|10
1648621550000|2022-03-30 06:25:50|17254.02|17134.02|17252.88|17132.88|17254.02|17134.02|17252.88|17132.88|9
1648621560000|2022-03-30 06:26:00|17252.95|17132.95|17253.17|17133.17|17253.17|17133.17|17252.91|17132.91|10
1648621570000|2022-03-30 06:26:10|17253.19|17133.19|17251.81|17131.81|17253.19|17133.19|17251.81|17131.81|10
1648621580000|2022-03-30 06:26:20|17252.15|17132.15|17251.82|17131.82|17252.15|17132.15|17251.62|17131.62|8
1648621590000|2022-03-30 06:26:30|17251.86|17131.86|17251.94|17131.94|17252.37|17132.37|17251.86|17131.86|10
1648621600000|2022-03-30 06:26:40|17251.82|17131.82|17251.04|17131.04|17251.82|17131.82|17250.64|17130.64|9
1648621610000|2022-03-30 06:26:50|17251.42|17131.42|17251.98|17131.98|17251.98|17131.98|17251.42|17131.42|10
1648621620000|2022-03-30 06:27:00|17251.96|17131.96|17251.96|17131.96|17252.19|17132.19|17251.87|17131.87|5
1648621630000|2022-03-30 06:27:10|17251.78|17131.78|17252.14|17132.14|17252.61|17132.61|17251.72|17131.72|7
1648621640000|2022-03-30 06:27:20|17252.26|17132.26|17252.84|17132.84|17252.89|17132.89|17252.26|17132.26|9
1648621650000|2022-03-30 06:27:30|17252.98|17132.98|17254.01|17134.01|17254.01|17134.01|17252.98|17132.98|8
1648621660000|2022-03-30 06:27:40|17254.02|17134.02|17256.29|17136.29|17256.29|17136.29|17253.98|17133.98|9
1648621670000|2022-03-30 06:27:50|17256.34|17136.34|17257.03|17137.03|17257.18|17137.18|17256.34|17136.34|9
1648621680000|2022-03-30 06:28:00|17257.24|17137.24|17256.99|17136.99|17257.34|17137.34|17256.91|17136.91|6
1648621690000|2022-03-30 06:28:10|17257.04|17137.04|17257.19|17137.19|17257.19|17137.19|17257|17137|9
1648621700000|2022-03-30 06:28:20|17256.94|17136.94|17256.69|17136.69|17257.13|17137.13|17255.8|17135.8|10
1648621710000|2022-03-30 06:28:30|17256.98|17136.98|17261.78|17141.78|17261.78|17141.78|17256.98|17136.98|10
1648621720000|2022-03-30 06:28:40|17261.92|17141.92|17262.54|17142.54|17262.54|17142.54|17261.63|17141.63|8
1648621730000|2022-03-30 06:28:50|17262.66|17142.66|17262.05|17142.05|17262.84|17142.84|17262.05|17142.05|8
1648621740000|2022-03-30 06:29:00|17262.03|17142.03|17261.66|17141.66|17262.03|17142.03|17261.33|17141.33|10
1648621750000|2022-03-30 06:29:10|17261.55|17141.55|17262.26|17142.26|17262.53|17142.53|17261.35|17141.35|10
1648621760000|2022-03-30 06:29:20|17262.46|17142.46|17264.39|17144.39|17264.39|17144.39|17262.18|17142.18|10
1648621770000|2022-03-30 06:29:30|17264.45|17144.45|17263.58|17143.58|17264.45|17144.45|17263.58|17143.58|9
1648621780000|2022-03-30 06:29:40|17263.53|17143.53|17263.45|17143.45|17264.01|17144.01|17263.45|17143.45|9
1648621790000|2022-03-30 06:29:50|17263.36|17143.36|17264.47|17144.47|17264.51|17144.51|17263.1|17143.1|9
1648621800000|2022-03-30 06:30:00|17264.74|17144.74|17265.24|17145.24|17266.07|17146.07|17264.74|17144.74|9
1648621810000|2022-03-30 06:30:10|17264.97|17144.97|17264.7|17144.7|17265.2|17145.2|17264.7|17144.7|9
1648621820000|2022-03-30 06:30:20|17264.65|17144.65|17264.29|17144.29|17264.99|17144.99|17264.29|17144.29|10
1648621830000|2022-03-30 06:30:30|17264.22|17144.22|17262.03|17142.03|17264.22|17144.22|17262.03|17142.03|10
1648621840000|2022-03-30 06:30:40|17262.42|17142.42|17259.07|17139.07|17262.42|17142.42|17259.07|17139.07|10
1648621850000|2022-03-30 06:30:50|17259.1|17139.1|17259.03|17139.03|17260.09|17140.09|17259.01|17139.01|10
1648621860000|2022-03-30 06:31:00|17258.02|17138.02|17257.51|17137.51|17258.02|17138.02|17257.25|17137.25|8
1648621870000|2022-03-30 06:31:10|17257.63|17137.63|17255.83|17135.83|17257.83|17137.83|17255.83|17135.83|10
1648621880000|2022-03-30 06:31:20|17255.66|17135.66|17256|17136|17256.14|17136.14|17255.66|17135.66|8
1648621890000|2022-03-30 06:31:30|17257.04|17137.04|17256.8|17136.8|17257.25|17137.25|17256.8|17136.8|9
1648621900000|2022-03-30 06:31:40|17256.85|17136.85|17255.84|17135.84|17256.85|17136.85|17255.76|17135.76|10
1648621910000|2022-03-30 06:31:50|17255.81|17135.81|17255.7|17135.7|17256.42|17136.42|17255.7|17135.7|10
1648621920000|2022-03-30 06:32:00|17255.69|17135.69|17254.85|17134.85|17256.1|17136.1|17254.85|17134.85|7
1648621930000|2022-03-30 06:32:10|17255.07|17135.07|17251.85|17131.85|17255.07|17135.07|17251.85|17131.85|10
1648621940000|2022-03-30 06:32:20|17251.18|17131.18|17250.61|17130.61|17251.18|17131.18|17250.39|17130.39|9
1648621950000|2022-03-30 06:32:30|17250.12|17130.12|17249.14|17129.14|17250.29|17130.29|17249.14|17129.14|10
1648621960000|2022-03-30 06:32:40|17248.91|17128.91|17248.23|17128.23|17249.79|17129.79|17248.23|17128.23|9
1648621970000|2022-03-30 06:32:50|17248.11|17128.11|17247.24|17127.24|17248.74|17128.74|17247.12|17127.12|9
1648621980000|2022-03-30 06:33:00|17247.02|17127.02|17245.38|17125.38|17247.02|17127.02|17245.38|17125.38|9
1648621990000|2022-03-30 06:33:10|17244.66|17124.66|17242.89|17122.89|17244.66|17124.66|17242.89|17122.89|7
1648622000000|2022-03-30 06:33:20|17243.01|17123.01|17241.2|17121.2|17243.6|17123.6|17241.2|17121.2|9
1648622010000|2022-03-30 06:33:30|17241.28|17121.28|17241.41|17121.41|17241.62|17121.62|17241.17|17121.17|9
1648622020000|2022-03-30 06:33:40|17241.77|17121.77|17241.95|17121.95|17241.96|17121.96|17241.7|17121.7|7
1648622030000|2022-03-30 06:33:50|17242.14|17122.14|17243.27|17123.27|17243.32|17123.32|17242.14|17122.14|9
1648622040000|2022-03-30 06:34:00|17243.4|17123.4|17244.58|17124.58|17244.62|17124.62|17243.4|17123.4|10
1648622050000|2022-03-30 06:34:10|17243.53|17123.53|17244.76|17124.76|17244.76|17124.76|17243.53|17123.53|6
1648622060000|2022-03-30 06:34:20|17244.72|17124.72|17243.48|17123.48|17244.72|17124.72|17243.32|17123.32|10
1648622070000|2022-03-30 06:34:30|17243.68|17123.68|17243.07|17123.07|17244.76|17124.76|17243.07|17123.07|10
1648622080000|2022-03-30 06:34:40|17242.71|17122.71|17241.41|17121.41|17242.71|17122.71|17241.27|17121.27|9
1648622090000|2022-03-30 06:34:50|17241.5|17121.5|17241.83|17121.83|17241.89|17121.89|17241.28|17121.28|10
1648622100000|2022-03-30 06:35:00|17242.02|17122.02|17240.84|17120.84|17242.03|17122.03|17240.7|17120.7|10
1648622110000|2022-03-30 06:35:10|17240.91|17120.91|17241.26|17121.26|17241.26|17121.26|17240.78|17120.78|10
1648622120000|2022-03-30 06:35:20|17241.21|17121.21|17242.1|17122.1|17242.45|17122.45|17241.11|17121.11|9
1648622130000|2022-03-30 06:35:30|17240.95|17120.95|17241.85|17121.85|17241.97|17121.97|17240.05|17120.05|10
1648622140000|2022-03-30 06:35:40|17241.86|17121.86|17241.36|17121.36|17241.98|17121.98|17241.36|17121.36|10
1648622150000|2022-03-30 06:35:50|17240.02|17120.02|17235.87|17115.87|17240.02|17120.02|17235.87|17115.87|10
1648622160000|2022-03-30 06:36:00|17234.88|17114.88|17233.31|17113.31|17234.88|17114.88|17233.31|17113.31|10
1648622170000|2022-03-30 06:36:10|17232.73|17112.73|17229.7|17109.7|17232.73|17112.73|17229.7|17109.7|10
1648622180000|2022-03-30 06:36:20|17229.82|17109.82|17229.39|17109.39|17230.22|17110.22|17229.39|17109.39|9
1648622190000|2022-03-30 06:36:30|17229.87|17109.87|17230.05|17110.05|17230.78|17110.78|17229.87|17109.87|10
1648622200000|2022-03-30 06:36:40|17230.19|17110.19|17228.56|17108.56|17230.19|17110.19|17228.56|17108.56|9
1648622210000|2022-03-30 06:36:50|17228.46|17108.46|17228.24|17108.24|17228.63|17108.63|17228.1|17108.1|9
1648622220000|2022-03-30 06:37:00|17228.23|17108.23|17227.28|17107.28|17228.23|17108.23|17227.28|17107.28|7
1648622230000|2022-03-30 06:37:10|17226.86|17106.86|17223.31|17103.31|17226.86|17106.86|17223.31|17103.31|10
1648622240000|2022-03-30 06:37:20|17222.92|17102.92|17220.03|17100.03|17222.92|17102.92|17219.88|17099.88|8
1648622250000|2022-03-30 06:37:30|17219.91|17099.91|17218.67|17098.67|17219.91|17099.91|17218.55|17098.55|10
1648622260000|2022-03-30 06:37:40|17218.51|17098.51|17218.86|17098.86|17219.28|17099.28|17218.51|17098.51|7
1648622270000|2022-03-30 06:37:50|17219.01|17099.01|17217.01|17097.01|17219.01|17099.01|17217.01|17097.01|9
1648622280000|2022-03-30 06:38:00|17217|17097|17215.72|17095.72|17217.06|17097.06|17215.72|17095.72|9
1648622290000|2022-03-30 06:38:10|17215.41|17095.41|17212.16|17092.16|17215.41|17095.41|17212.16|17092.16|10
1648622300000|2022-03-30 06:38:20|17212.09|17092.09|17210.06|17090.06|17212.09|17092.09|17210.06|17090.06|9
1648622310000|2022-03-30 06:38:30|17209.64|17089.64|17209.38|17089.38|17209.64|17089.64|17209.09|17089.09|10
1648622320000|2022-03-30 06:38:40|17209.13|17089.13|17210.29|17090.29|17210.29|17090.29|17208.25|17088.25|10
1648622330000|2022-03-30 06:38:50|17209.91|17089.91|17208.83|17088.83|17210.09|17090.09|17208.83|17088.83|10
1648622340000|2022-03-30 06:39:00|17207.84|17087.84|17207.51|17087.51|17208.19|17088.19|17206.89|17086.89|10
1648622350000|2022-03-30 06:39:10|17207.31|17087.31|17204.34|17084.34|17207.31|17087.31|17204.34|17084.34|10
1648622360000|2022-03-30 06:39:20|17202.42|17082.42|17200.16|17080.16|17202.42|17082.42|17200.12|17080.12|10
1648622370000|2022-03-30 06:39:30|17199.91|17079.91|17199.75|17079.75|17200.09|17080.09|17199.2|17079.2|10
1648622380000|2022-03-30 06:39:40|17200.1|17080.1|17200.98|17080.98|17201.18|17081.18|17200.1|17080.1|8
1648622390000|2022-03-30 06:39:50|17201.62|17081.62|17204.22|17084.22|17204.25|17084.25|17201.62|17081.62|9
1648622400000|2022-03-30 06:40:00|17204.54|17084.54|17205.28|17085.28|17205.54|17085.54|17204.54|17084.54|10
1648622410000|2022-03-30 06:40:10|17205.25|17085.25|17204.2|17084.2|17205.25|17085.25|17204.11|17084.11|10
1648622420000|2022-03-30 06:40:20|17203.28|17083.28|17202.51|17082.51|17203.33|17083.33|17202.51|17082.51|9
1648622430000|2022-03-30 06:40:30|17202.44|17082.44|17200.05|17080.05|17202.46|17082.46|17200.05|17080.05|9
1648622440000|2022-03-30 06:40:40|17200.15|17080.15|17198.83|17078.83|17200.15|17080.15|17198.72|17078.72|10
1648622450000|2022-03-30 06:40:50|17198.7|17078.7|17197.27|17077.27|17199|17079|17197.27|17077.27|9
1648622460000|2022-03-30 06:41:00|17197.18|17077.18|17197.98|17077.98|17197.98|17077.98|17196.35|17076.35|9
1648622470000|2022-03-30 06:41:10|17197.61|17077.61|17192.12|17072.12|17197.61|17077.61|17192.12|17072.12|10
1648622480000|2022-03-30 06:41:20|17191.71|17071.71|17185.89|17065.89|17191.71|17071.71|17185.89|17065.89|9
1648622490000|2022-03-30 06:41:30|17186.02|17066.02|17186.55|17066.55|17186.92|17066.92|17186.02|17066.02|10
1648622500000|2022-03-30 06:41:40|17186.93|17066.93|17184.83|17064.83|17187.78|17067.78|17184.83|17064.83|8
1648622510000|2022-03-30 06:41:50|17184.8|17064.8|17182.31|17062.31|17184.83|17064.83|17181.93|17061.93|10
1648622520000|2022-03-30 06:42:00|17182.13|17062.13|17182.85|17062.85|17182.97|17062.97|17182.13|17062.13|10
1648622530000|2022-03-30 06:42:10|17182.83|17062.83|17182.68|17062.68|17182.84|17062.84|17182.33|17062.33|10
1648622540000|2022-03-30 06:42:20|17182.71|17062.71|17182.28|17062.28|17182.71|17062.71|17182.04|17062.04|9
1648622550000|2022-03-30 06:42:30|17181.25|17061.25|17180.49|17060.49|17182|17062|17180.49|17060.49|9
1648622560000|2022-03-30 06:42:40|17180.24|17060.24|17183.5|17063.5|17183.5|17063.5|17180.24|17060.24|10
1648622570000|2022-03-30 06:42:50|17184.61|17064.61|17185.6|17065.6|17186.09|17066.09|17184.61|17064.61|10
1648622580000|2022-03-30 06:43:00|17185.59|17065.59|17184.56|17064.56|17185.59|17065.59|17184.49|17064.49|9
1648622590000|2022-03-30 06:43:10|17184.43|17064.43|17183.92|17063.92|17184.43|17064.43|17183.15|17063.15|8
1648622600000|2022-03-30 06:43:20|17184.44|17064.44|17184.63|17064.63|17184.94|17064.94|17184.44|17064.44|9
1648622610000|2022-03-30 06:43:30|17184.66|17064.66|17183.94|17063.94|17184.66|17064.66|17183.94|17063.94|7
1648622620000|2022-03-30 06:43:40|17183.97|17063.97|17182.93|17062.93|17183.97|17063.97|17182.61|17062.61|9
1648622630000|2022-03-30 06:43:50|17182.79|17062.79|17183.92|17063.92|17183.92|17063.92|17182.72|17062.72|10
1648622640000|2022-03-30 06:44:00|17184.16|17064.16|17184.97|17064.97|17185.19|17065.19|17184.16|17064.16|9
1648622650000|2022-03-30 06:44:10|17185.16|17065.16|17184.57|17064.57|17185.53|17065.53|17184.57|17064.57|10
1648622660000|2022-03-30 06:44:20|17184.64|17064.64|17184.71|17064.71|17185.05|17065.05|17184.64|17064.64|10
1648622670000|2022-03-30 06:44:30|17184.64|17064.64|17185.41|17065.41|17185.65|17065.65|17184.54|17064.54|7
1648622680000|2022-03-30 06:44:40|17185.24|17065.24|17185|17065|17185.53|17065.53|17184.92|17064.92|10
1648622690000|2022-03-30 06:44:50|17184.98|17064.98|17183.96|17063.96|17185.23|17065.23|17183.69|17063.69|9
1648622700000|2022-03-30 06:45:00|17184.45|17064.45|17184.77|17064.77|17185.17|17065.17|17184.45|17064.45|10
1648622710000|2022-03-30 06:45:10|17184.66|17064.66|17184.47|17064.47|17184.66|17064.66|17183.85|17063.85|10
1648622720000|2022-03-30 06:45:20|17185.41|17065.41|17186.6|17066.6|17186.67|17066.67|17184.81|17064.81|10
1648622730000|2022-03-30 06:45:30|17186.27|17066.27|17186.46|17066.46|17186.46|17066.46|17186.16|17066.16|10
1648622740000|2022-03-30 06:45:40|17186.53|17066.53|17185.3|17065.3|17186.53|17066.53|17185.23|17065.23|10
1648622750000|2022-03-30 06:45:50|17185.29|17065.29|17183.55|17063.55|17185.29|17065.29|17183.55|17063.55|8
1648622760000|2022-03-30 06:46:00|17183.09|17063.09|17182.24|17062.24|17183.09|17063.09|17182.24|17062.24|10
1648622770000|2022-03-30 06:46:10|17182.38|17062.38|17179.12|17059.12|17182.38|17062.38|17178.82|17058.82|9
1648622780000|2022-03-30 06:46:20|17178.12|17058.12|17179.12|17059.12|17179.12|17059.12|17178.07|17058.07|10
1648622790000|2022-03-30 06:46:30|17179.43|17059.43|17179.26|17059.26|17179.52|17059.52|17179.15|17059.15|9
1648622800000|2022-03-30 06:46:40|17179.29|17059.29|17179.69|17059.69|17179.69|17059.69|17178.77|17058.77|10
1648622810000|2022-03-30 06:46:50|17179.7|17059.7|17178.81|17058.81|17179.7|17059.7|17178.64|17058.64|10
1648622820000|2022-03-30 06:47:00|17178.83|17058.83|17176.78|17056.78|17178.83|17058.83|17176.49|17056.49|10
1648622830000|2022-03-30 06:47:10|17177.22|17057.22|17176.35|17056.35|17177.53|17057.53|17176.35|17056.35|10
1648622840000|2022-03-30 06:47:20|17176.42|17056.42|17173.76|17053.76|17176.42|17056.42|17173.68|17053.68|10
1648622850000|2022-03-30 06:47:30|17173.75|17053.75|17173.35|17053.35|17174.26|17054.26|17172.83|17052.83|10
1648622860000|2022-03-30 06:47:40|17173.29|17053.29|17173.88|17053.88|17173.88|17053.88|17173.2|17053.2|10
1648622870000|2022-03-30 06:47:50|17173.77|17053.77|17172.85|17052.85|17173.94|17053.94|17172.62|17052.62|10
1648622880000|2022-03-30 06:48:00|17172.9|17052.9|17173.36|17053.36|17173.36|17053.36|17172.8|17052.8|9
1648622890000|2022-03-30 06:48:10|17173.44|17053.44|17174.53|17054.53|17174.62|17054.62|17173.44|17053.44|6
1648622900000|2022-03-30 06:48:20|17174.46|17054.46|17174.27|17054.27|17174.75|17054.75|17173.58|17053.58|8
1648622910000|2022-03-30 06:48:30|17174.18|17054.18|17174.57|17054.57|17174.76|17054.76|17174.18|17054.18|8
1648622920000|2022-03-30 06:48:40|17174.85|17054.85|17175.13|17055.13|17175.16|17055.16|17174.85|17054.85|7
1648622930000|2022-03-30 06:48:50|17175.18|17055.18|17175.91|17055.91|17176.87|17056.87|17175.18|17055.18|9
1648622940000|2022-03-30 06:49:00|17176.04|17056.04|17176.69|17056.69|17177.23|17057.23|17176.01|17056.01|7
1648622950000|2022-03-30 06:49:10|17176.55|17056.55|17175.19|17055.19|17176.67|17056.67|17175.19|17055.19|10
1648622960000|2022-03-30 06:49:20|17175.09|17055.09|17175.92|17055.92|17176.25|17056.25|17174.99|17054.99|9
1648622970000|2022-03-30 06:49:30|17176.08|17056.08|17176.31|17056.31|17176.66|17056.66|17176.08|17056.08|9
1648622980000|2022-03-30 06:49:40|17176.54|17056.54|17177.3|17057.3|17177.3|17057.3|17176.54|17056.54|7
1648622990000|2022-03-30 06:49:50|17177.18|17057.18|17178.02|17058.02|17178.06|17058.06|17176.62|17056.62|10
1648623000000|2022-03-30 06:50:00|17178.13|17058.13|17177.6|17057.6|17178.13|17058.13|17177.6|17057.6|10
1648623010000|2022-03-30 06:50:10|17177.27|17057.27|17177.41|17057.41|17177.41|17057.41|17176.85|17056.85|10
1648623020000|2022-03-30 06:50:20|17177.86|17057.86|17177.99|17057.99|17177.99|17057.99|17177.64|17057.64|7
1648623030000|2022-03-30 06:50:30|17177.79|17057.79|17177.56|17057.56|17177.79|17057.79|17177.19|17057.19|8
1648623040000|2022-03-30 06:50:40|17177.65|17057.65|17178.8|17058.8|17178.86|17058.86|17177.64|17057.64|10
1648623050000|2022-03-30 06:50:50|17178.93|17058.93|17178.95|17058.95|17179.31|17059.31|17178.9|17058.9|10
1648623060000|2022-03-30 06:51:00|17178.98|17058.98|17178.91|17058.91|17179.22|17059.22|17178.91|17058.91|8
1648623070000|2022-03-30 06:51:10|17178.89|17058.89|17179.66|17059.66|17180.07|17060.07|17178.79|17058.79|10
1648623080000|2022-03-30 06:51:20|17179.67|17059.67|17180.72|17060.72|17180.9|17060.9|17179.64|17059.64|9
1648623090000|2022-03-30 06:51:30|17180.68|17060.68|17183.06|17063.06|17183.06|17063.06|17180.45|17060.45|10
1648623100000|2022-03-30 06:51:40|17183.78|17063.78|17185.22|17065.22|17185.33|17065.33|17183.78|17063.78|10
1648623110000|2022-03-30 06:51:50|17185.28|17065.28|17188.45|17068.45|17188.45|17068.45|17185.28|17065.28|10
1648623120000|2022-03-30 06:52:00|17188.6|17068.6|17191.65|17071.65|17191.65|17071.65|17188.6|17068.6|10
1648623130000|2022-03-30 06:52:10|17192.11|17072.11|17191.77|17071.77|17192.51|17072.51|17191.77|17071.77|10
1648623140000|2022-03-30 06:52:20|17192.42|17072.42|17191.15|17071.15|17192.94|17072.94|17191.15|17071.15|10
1648623150000|2022-03-30 06:52:30|17190.93|17070.93|17195.79|17075.79|17195.79|17075.79|17190.93|17070.93|10
1648623160000|2022-03-30 06:52:40|17195.8|17075.8|17197.21|17077.21|17197.77|17077.77|17195.8|17075.8|10
1648623170000|2022-03-30 06:52:50|17198.25|17078.25|17198.54|17078.54|17199.16|17079.16|17198.25|17078.25|10
1648623180000|2022-03-30 06:53:00|17198.4|17078.4|17199.11|17079.11|17199.11|17079.11|17198.4|17078.4|8
1648623190000|2022-03-30 06:53:10|17199.89|17079.89|17200.41|17080.41|17201.42|17081.42|17199.89|17079.89|10
1648623200000|2022-03-30 06:53:20|17200.47|17080.47|17200.94|17080.94|17201.09|17081.09|17200.26|17080.26|8
1648623210000|2022-03-30 06:53:30|17202.35|17082.35|17206.16|17086.16|17206.16|17086.16|17202.35|17082.35|9
1648623220000|2022-03-30 06:53:40|17206.84|17086.84|17211.13|17091.13|17211.13|17091.13|17206.84|17086.84|10
1648623230000|2022-03-30 06:53:50|17211.09|17091.09|17213.51|17093.51|17213.51|17093.51|17210.83|17090.83|10
1648623240000|2022-03-30 06:54:00|17214.9|17094.9|17215.78|17095.78|17215.78|17095.78|17214.9|17094.9|10
1648623250000|2022-03-30 06:54:10|17215.75|17095.75|17215.99|17095.99|17216.16|17096.16|17215.69|17095.69|10
1648623260000|2022-03-30 06:54:20|17216.09|17096.09|17216.92|17096.92|17217.13|17097.13|17216.09|17096.09|10
1648623270000|2022-03-30 06:54:30|17218.65|17098.65|17220.22|17100.22|17220.22|17100.22|17218.57|17098.57|10
1648623280000|2022-03-30 06:54:40|17220.05|17100.05|17223.55|17103.55|17223.55|17103.55|17220.05|17100.05|9
1648623290000|2022-03-30 06:54:50|17223.23|17103.23|17226.36|17106.36|17226.36|17106.36|17223.23|17103.23|9
1648623300000|2022-03-30 06:55:00|17226.5|17106.5|17225.86|17105.86|17227.43|17107.43|17225.86|17105.86|10
1648623310000|2022-03-30 06:55:10|17225.67|17105.67|17224.46|17104.46|17227.32|17107.32|17224.46|17104.46|10
1648623320000|2022-03-30 06:55:20|17224.76|17104.76|17220.7|17100.7|17224.76|17104.76|17220.7|17100.7|8
1648623330000|2022-03-30 06:55:30|17220.6|17100.6|17219|17099|17220.6|17100.6|17219|17099|9
1648623340000|2022-03-30 06:55:40|17219.01|17099.01|17219.24|17099.24|17219.24|17099.24|17219.01|17099.01|8
1648623350000|2022-03-30 06:55:50|17219.34|17099.34|17218.7|17098.7|17219.34|17099.34|17218.47|17098.47|10
1648623360000|2022-03-30 06:56:00|17218.65|17098.65|17217.09|17097.09|17218.65|17098.65|17217.05|17097.05|9
1648623370000|2022-03-30 06:56:10|17217.27|17097.27|17217.83|17097.83|17217.96|17097.96|17217.18|17097.18|9
1648623380000|2022-03-30 06:56:20|17217.72|17097.72|17216.8|17096.8|17217.72|17097.72|17215.55|17095.55|8
1648623390000|2022-03-30 06:56:30|17216.77|17096.77|17220.32|17100.32|17220.32|17100.32|17216.5|17096.5|8
1648623400000|2022-03-30 06:56:40|17220.41|17100.41|17220.84|17100.84|17221.27|17101.27|17220.41|17100.41|10
1648623410000|2022-03-30 06:56:50|17220.83|17100.83|17220.52|17100.52|17221.21|17101.21|17220.29|17100.29|8
1648623420000|2022-03-30 06:57:00|17220.56|17100.56|17223.79|17103.79|17223.79|17103.79|17220.56|17100.56|10
1648623430000|2022-03-30 06:57:10|17223.77|17103.77|17227.34|17107.34|17227.34|17107.34|17223.77|17103.77|10
1648623440000|2022-03-30 06:57:20|17227.41|17107.41|17230.27|17110.27|17230.27|17110.27|17227.41|17107.41|10
1648623450000|2022-03-30 06:57:30|17230.34|17110.34|17228.16|17108.16|17230.34|17110.34|17228.16|17108.16|9
1648623460000|2022-03-30 06:57:40|17228.15|17108.15|17226.29|17106.29|17228.15|17108.15|17226.29|17106.29|9
1648623470000|2022-03-30 06:57:50|17225.92|17105.92|17227.93|17107.93|17228.01|17108.01|17225.92|17105.92|10
1648623480000|2022-03-30 06:58:00|17227.9|17107.9|17228.41|17108.41|17228.41|17108.41|17227.9|17107.9|8
1648623490000|2022-03-30 06:58:10|17228.45|17108.45|17226.14|17106.14|17228.45|17108.45|17226.14|17106.14|9
1648623500000|2022-03-30 06:58:20|17225.87|17105.87|17224.77|17104.77|17225.87|17105.87|17224.58|17104.58|9
1648623510000|2022-03-30 06:58:30|17224.89|17104.89|17224.22|17104.22|17225.34|17105.34|17224.11|17104.11|10
1648623520000|2022-03-30 06:58:40|17224.25|17104.25|17224.73|17104.73|17224.73|17104.73|17223.89|17103.89|10
1648623530000|2022-03-30 06:58:50|17224.76|17104.76|17226.55|17106.55|17226.87|17106.87|17224.76|17104.76|10
1648623540000|2022-03-30 06:59:00|17226.63|17106.63|17227.34|17107.34|17227.36|17107.36|17226.38|17106.38|9
1648623550000|2022-03-30 06:59:10|17227.3|17107.3|17230.17|17110.17|17230.17|17110.17|17227.3|17107.3|9
1648623560000|2022-03-30 06:59:20|17230.72|17110.72|17228.73|17108.73|17230.96|17110.96|17228.73|17108.73|10
1648623570000|2022-03-30 06:59:30|17228.93|17108.93|17229.51|17109.51|17229.96|17109.96|17228.88|17108.88|9
1648623580000|2022-03-30 06:59:40|17229.44|17109.44|17228.57|17108.57|17229.44|17109.44|17228.26|17108.26|9
1648623590000|2022-03-30 06:59:50|17228.44|17108.44|17225.91|17105.91|17228.44|17108.44|17225.84|17105.84|9
1648623600000|2022-03-30 07:00:00|17225.83|17105.83|17227.81|17107.81|17227.81|17107.81|17225.83|17105.83|9
1648623610000|2022-03-30 07:00:10|17227.86|17107.86|17228.46|17108.46|17228.48|17108.48|17227.86|17107.86|9
1648623620000|2022-03-30 07:00:20|17228.98|17108.98|17228.51|17108.51|17229.48|17109.48|17228.51|17108.51|10
1648623630000|2022-03-30 07:00:30|17228.54|17108.54|17227.29|17107.29|17228.56|17108.56|17227.29|17107.29|8
1648623640000|2022-03-30 07:00:40|17227.31|17107.31|17224.11|17104.11|17227.31|17107.31|17223.73|17103.73|10
1648623650000|2022-03-30 07:00:50|17224.06|17104.06|17218.79|17098.79|17224.06|17104.06|17218.79|17098.79|10
1648623660000|2022-03-30 07:01:00|17218.01|17098.01|17214.09|17094.09|17218.12|17098.12|17214.09|17094.09|10
1648623670000|2022-03-30 07:01:10|17214.2|17094.2|17213.36|17093.36|17214.27|17094.27|17213.36|17093.36|8
1648623680000|2022-03-30 07:01:20|17212.79|17092.79|17207.41|17087.41|17212.79|17092.79|17207.41|17087.41|10
1648623690000|2022-03-30 07:01:30|17206.59|17086.59|17202.71|17082.71|17206.91|17086.91|17202.71|17082.71|9
1648623700000|2022-03-30 07:01:40|17202.57|17082.57|17196.74|17076.74|17202.57|17082.57|17196.74|17076.74|10
1648623710000|2022-03-30 07:01:50|17197.02|17077.02|17197.39|17077.39|17197.48|17077.48|17197.02|17077.02|9
1648623720000|2022-03-30 07:02:00|17196.8|17076.8|17195.12|17075.12|17196.99|17076.99|17194.12|17074.12|10
1648623730000|2022-03-30 07:02:10|17195.09|17075.09|17193.62|17073.62|17195.11|17075.11|17193.62|17073.62|10
1648623740000|2022-03-30 07:02:20|17193.54|17073.54|17193.95|17073.95|17193.95|17073.95|17192.78|17072.78|10
1648623750000|2022-03-30 07:02:30|17193.87|17073.87|17195.03|17075.03|17195.1|17075.1|17193.87|17073.87|8
1648623760000|2022-03-30 07:02:40|17194.93|17074.93|17196.06|17076.06|17196.06|17076.06|17194.51|17074.51|9
1648623770000|2022-03-30 07:02:50|17196.22|17076.22|17194.22|17074.22|17197.68|17077.68|17194.22|17074.22|10
1648623780000|2022-03-30 07:03:00|17194.64|17074.64|17195.64|17075.64|17195.64|17075.64|17194.64|17074.64|10
1648623790000|2022-03-30 07:03:10|17195.76|17075.76|17195.57|17075.57|17195.78|17075.78|17195.57|17075.57|9
1648623800000|2022-03-30 07:03:20|17195.49|17075.49|17197.18|17077.18|17197.18|17077.18|17195.49|17075.49|10
1648623810000|2022-03-30 07:03:30|17197.15|17077.15|17196|17076|17197.28|17077.28|17196|17076|9
1648623820000|2022-03-30 07:03:40|17195.97|17075.97|17198.07|17078.07|17198.07|17078.07|17195.97|17075.97|10
1648623830000|2022-03-30 07:03:50|17197.96|17077.96|17197.76|17077.76|17198.32|17078.32|17196.12|17076.12|10
1648623840000|2022-03-30 07:04:00|17198.22|17078.22|17198.51|17078.51|17198.73|17078.73|17198.22|17078.22|10
1648623850000|2022-03-30 07:04:10|17198.71|17078.71|17196.05|17076.05|17198.78|17078.78|17195.45|17075.45|10
1648623860000|2022-03-30 07:04:20|17196.06|17076.06|17195.32|17075.32|17196.06|17076.06|17195.18|17075.18|10
1648623870000|2022-03-30 07:04:30|17195.42|17075.42|17196.35|17076.35|17196.35|17076.35|17195.42|17075.42|6
1648623880000|2022-03-30 07:04:40|17195.45|17075.45|17195.35|17075.35|17195.92|17075.92|17195.02|17075.02|10
1648623890000|2022-03-30 07:04:50|17195.46|17075.46|17198.1|17078.1|17198.1|17078.1|17195.44|17075.44|10
1648623900000|2022-03-30 07:05:00|17198.26|17078.26|17197.32|17077.32|17198.98|17078.98|17197.32|17077.32|9
1648623910000|2022-03-30 07:05:10|17197.1|17077.1|17197.37|17077.37|17197.37|17077.37|17197.02|17077.02|6
1648623920000|2022-03-30 07:05:20|17198.45|17078.45|17200.47|17080.47|17200.47|17080.47|17198.45|17078.45|10
1648623930000|2022-03-30 07:05:30|17200.43|17080.43|17200.08|17080.08|17200.43|17080.43|17199.79|17079.79|10
1648623940000|2022-03-30 07:05:40|17199.99|17079.99|17199.99|17079.99|17200.35|17080.35|17199.99|17079.99|9
1648623950000|2022-03-30 07:05:50|17199.94|17079.94|17198.3|17078.3|17200.19|17080.19|17198.3|17078.3|9
1648623960000|2022-03-30 07:06:00|17198.26|17078.26|17199.19|17079.19|17199.66|17079.66|17198.26|17078.26|10
1648623970000|2022-03-30 07:06:10|17199.02|17079.02|17198.45|17078.45|17199.02|17079.02|17198.45|17078.45|8
1648623980000|2022-03-30 07:06:20|17198.5|17078.5|17199.51|17079.51|17199.54|17079.54|17198.5|17078.5|9
1648623990000|2022-03-30 07:06:30|17199.74|17079.74|17200.88|17080.88|17200.91|17080.91|17199.74|17079.74|9
1648624000000|2022-03-30 07:06:40|17200.94|17080.94|17201.55|17081.55|17201.55|17081.55|17200.74|17080.74|8
1648624010000|2022-03-30 07:06:50|17202.59|17082.59|17204.01|17084.01|17204.01|17084.01|17202.59|17082.59|9
1648624020000|2022-03-30 07:07:00|17204.05|17084.05|17206.45|17086.45|17206.45|17086.45|17204.03|17084.03|8
1648624030000|2022-03-30 07:07:10|17206.67|17086.67|17208.13|17088.13|17208.13|17088.13|17206.67|17086.67|10
1648624040000|2022-03-30 07:07:20|17208.33|17088.33|17209.5|17089.5|17209.58|17089.58|17208.33|17088.33|9
1648624050000|2022-03-30 07:07:30|17209.81|17089.81|17210.12|17090.12|17210.12|17090.12|17209.81|17089.81|8
1648624060000|2022-03-30 07:07:40|17210.2|17090.2|17211.14|17091.14|17211.14|17091.14|17210.2|17090.2|10
1648624070000|2022-03-30 07:07:50|17211.24|17091.24|17212.83|17092.83|17212.91|17092.91|17211.05|17091.05|10
1648624080000|2022-03-30 07:08:00|17212.79|17092.79|17212.59|17092.59|17213.27|17093.27|17212.59|17092.59|10
1648624090000|2022-03-30 07:08:10|17212.28|17092.28|17210.7|17090.7|17212.82|17092.82|17210.7|17090.7|9
1648624100000|2022-03-30 07:08:20|17210.64|17090.64|17212.37|17092.37|17212.37|17092.37|17210.4|17090.4|10
1648624110000|2022-03-30 07:08:30|17213.03|17093.03|17214.47|17094.47|17214.61|17094.61|17213.03|17093.03|10
1648624120000|2022-03-30 07:08:40|17214.37|17094.37|17216.12|17096.12|17216.12|17096.12|17214.15|17094.15|9
1648624130000|2022-03-30 07:08:50|17216.62|17096.62|17218.35|17098.35|17218.35|17098.35|17216.62|17096.62|10
1648624140000|2022-03-30 07:09:00|17218.31|17098.31|17221.67|17101.67|17221.67|17101.67|17218.31|17098.31|10
1648624150000|2022-03-30 07:09:10|17222.09|17102.09|17224.85|17104.85|17224.85|17104.85|17221.85|17101.85|10
1648624160000|2022-03-30 07:09:20|17225.12|17105.12|17229.25|17109.25|17229.25|17109.25|17225.12|17105.12|10
1648624170000|2022-03-30 07:09:30|17230.6|17110.6|17232.48|17112.48|17232.48|17112.48|17230.6|17110.6|10
1648624180000|2022-03-30 07:09:40|17233.58|17113.58|17234.36|17114.36|17234.93|17114.93|17233.58|17113.58|10
1648624190000|2022-03-30 07:09:50|17234.61|17114.61|17236.77|17116.77|17236.77|17116.77|17234.17|17114.17|10
1648624200000|2022-03-30 07:10:00|17237.55|17117.55|17241.94|17121.94|17241.94|17121.94|17237.55|17117.55|10
1648624210000|2022-03-30 07:10:10|17241.83|17121.83|17246.28|17126.28|17247.15|17127.15|17241.83|17121.83|10
1648624220000|2022-03-30 07:10:20|17246.88|17126.88|17250.51|17130.51|17250.51|17130.51|17246.88|17126.88|9
1648624230000|2022-03-30 07:10:30|17250.56|17130.56|17251.96|17131.96|17252.15|17132.15|17250.56|17130.56|10
1648624240000|2022-03-30 07:10:40|17251.92|17131.92|17253|17133|17253.21|17133.21|17251.92|17131.92|10
1648624250000|2022-03-30 07:10:50|17252.81|17132.81|17252.61|17132.61|17253.17|17133.17|17252.38|17132.38|10
1648624260000|2022-03-30 07:11:00|17252.41|17132.41|17252.3|17132.3|17252.73|17132.73|17252.3|17132.3|10
1648624270000|2022-03-30 07:11:10|17252.32|17132.32|17253.53|17133.53|17253.69|17133.69|17252.24|17132.24|10
1648624280000|2022-03-30 07:11:20|17253.64|17133.64|17254.47|17134.47|17254.56|17134.56|17253.64|17133.64|10
1648624290000|2022-03-30 07:11:30|17254.46|17134.46|17255.22|17135.22|17255.43|17135.43|17254.46|17134.46|9
1648624300000|2022-03-30 07:11:40|17255.41|17135.41|17256.43|17136.43|17256.43|17136.43|17255.26|17135.26|9
1648624310000|2022-03-30 07:11:50|17256.5|17136.5|17256.62|17136.62|17256.97|17136.97|17256.27|17136.27|8
1648624320000|2022-03-30 07:12:00|17256.7|17136.7|17256.01|17136.01|17256.99|17136.99|17256.01|17136.01|8
1648624330000|2022-03-30 07:12:10|17255.98|17135.98|17255.95|17135.95|17256.31|17136.31|17255.88|17135.88|9
1648624340000|2022-03-30 07:12:20|17255.85|17135.85|17254.19|17134.19|17255.85|17135.85|17254.19|17134.19|10
1648624350000|2022-03-30 07:12:30|17253.65|17133.65|17252.86|17132.86|17253.83|17133.83|17252.86|17132.86|10
1648624360000|2022-03-30 07:12:40|17252.74|17132.74|17253.45|17133.45|17253.45|17133.45|17252.67|17132.67|10
1648624370000|2022-03-30 07:12:50|17252.74|17132.74|17253.79|17133.79|17253.81|17133.81|17252.74|17132.74|10
1648624380000|2022-03-30 07:13:00|17253.75|17133.75|17252.96|17132.96|17253.75|17133.75|17252.93|17132.93|8
1648624390000|2022-03-30 07:13:10|17252.89|17132.89|17251.1|17131.1|17252.89|17132.89|17251.1|17131.1|10
1648624400000|2022-03-30 07:13:20|17251.15|17131.15|17252.24|17132.24|17252.24|17132.24|17251.15|17131.15|10
1648624410000|2022-03-30 07:13:30|17251.98|17131.98|17252.41|17132.41|17252.41|17132.41|17251.92|17131.92|8
1648624420000|2022-03-30 07:13:40|17252.4|17132.4|17252.63|17132.63|17253.1|17133.1|17252.4|17132.4|10
1648624430000|2022-03-30 07:13:50|17252.69|17132.69|17252.77|17132.77|17253.08|17133.08|17252.64|17132.64|10
1648624440000|2022-03-30 07:14:00|17252.35|17132.35|17251.2|17131.2|17252.59|17132.59|17250.77|17130.77|10
1648624450000|2022-03-30 07:14:10|17250.71|17130.71|17252.66|17132.66|17252.73|17132.73|17250.71|17130.71|10
1648624460000|2022-03-30 07:14:20|17252.5|17132.5|17254.73|17134.73|17254.73|17134.73|17252.5|17132.5|10
1648624470000|2022-03-30 07:14:30|17254.88|17134.88|17255.82|17135.82|17255.82|17135.82|17254.59|17134.59|10
1648624480000|2022-03-30 07:14:40|17255.98|17135.98|17255.84|17135.84|17256.37|17136.37|17255.43|17135.43|9
1648624490000|2022-03-30 07:14:50|17255.61|17135.61|17255.35|17135.35|17255.72|17135.72|17255.18|17135.18|10
1648624500000|2022-03-30 07:15:00|17254.78|17134.78|17251.61|17131.61|17254.92|17134.92|17251.61|17131.61|10
1648624510000|2022-03-30 07:15:10|17251.41|17131.41|17253.77|17133.77|17253.77|17133.77|17251.41|17131.41|10
1648624520000|2022-03-30 07:15:20|17253.98|17133.98|17256.92|17136.92|17256.93|17136.93|17253.98|17133.98|10
1648624530000|2022-03-30 07:15:30|17257.65|17137.65|17258.82|17138.82|17259.09|17139.09|17257.39|17137.39|10
1648624540000|2022-03-30 07:15:40|17257.82|17137.82|17259.41|17139.41|17259.41|17139.41|17257.65|17137.65|10
1648624550000|2022-03-30 07:15:50|17259.47|17139.47|17262.03|17142.03|17262.03|17142.03|17259.34|17139.34|9
1648624560000|2022-03-30 07:16:00|17261.98|17141.98|17263.06|17143.06|17263.06|17143.06|17261.27|17141.27|10
1648624570000|2022-03-30 07:16:10|17263.11|17143.11|17264.04|17144.04|17264.11|17144.11|17263.11|17143.11|8
1648624580000|2022-03-30 07:16:20|17264.03|17144.03|17264|17144|17264.03|17144.03|17263.74|17143.74|9
1648624590000|2022-03-30 07:16:30|17262.79|17142.79|17263.12|17143.12|17263.27|17143.27|17262.79|17142.79|9
1648624600000|2022-03-30 07:16:40|17263.08|17143.08|17262.18|17142.18|17263.12|17143.12|17262.16|17142.16|9
1648624610000|2022-03-30 07:16:50|17262.19|17142.19|17260.79|17140.79|17262.19|17142.19|17260.79|17140.79|10
1648624620000|2022-03-30 07:17:00|17261.04|17141.04|17261.66|17141.66|17262.76|17142.76|17261.04|17141.04|7
1648624630000|2022-03-30 07:17:10|17261.92|17141.92|17259.41|17139.41|17261.98|17141.98|17259.41|17139.41|10
1648624640000|2022-03-30 07:17:20|17260.55|17140.55|17259.32|17139.32|17260.55|17140.55|17258.69|17138.69|10
1648624650000|2022-03-30 07:17:30|17259.41|17139.41|17258.22|17138.22|17259.41|17139.41|17257.57|17137.57|10
1648624660000|2022-03-30 07:17:40|17258.02|17138.02|17256.51|17136.51|17258.02|17138.02|17256.51|17136.51|10
1648624670000|2022-03-30 07:17:50|17255.58|17135.58|17254.06|17134.06|17255.58|17135.58|17254.06|17134.06|9
1648624680000|2022-03-30 07:18:00|17254.02|17134.02|17253.38|17133.38|17254.2|17134.2|17253.38|17133.38|10
1648624690000|2022-03-30 07:18:10|17253.76|17133.76|17253.56|17133.56|17253.94|17133.94|17253.56|17133.56|10
1648624700000|2022-03-30 07:18:20|17253.52|17133.52|17250.21|17130.21|17253.52|17133.52|17250.21|17130.21|10
1648624710000|2022-03-30 07:18:30|17250.1|17130.1|17248.16|17128.16|17250.1|17130.1|17248.16|17128.16|9
1648624720000|2022-03-30 07:18:40|17248.22|17128.22|17247.58|17127.58|17249.62|17129.62|17246.55|17126.55|9
1648624730000|2022-03-30 07:18:50|17247.1|17127.1|17243.95|17123.95|17247.1|17127.1|17243.95|17123.95|10
1648624740000|2022-03-30 07:19:00|17243.57|17123.57|17240.44|17120.44|17243.57|17123.57|17240.42|17120.42|10
1648624750000|2022-03-30 07:19:10|17240.36|17120.36|17237.84|17117.84|17240.36|17120.36|17237.84|17117.84|10
1648624760000|2022-03-30 07:19:20|17237.37|17117.37|17236.88|17116.88|17237.37|17117.37|17235.92|17115.92|10
1648624770000|2022-03-30 07:19:30|17236.91|17116.91|17231.18|17111.18|17237|17117|17231.18|17111.18|9
1648624780000|2022-03-30 07:19:40|17231.3|17111.3|17227.83|17107.83|17231.3|17111.3|17227.83|17107.83|10
1648624790000|2022-03-30 07:19:50|17227.77|17107.77|17227.2|17107.2|17228.03|17108.03|17227.2|17107.2|10
1648624800000|2022-03-30 07:20:00|17227.15|17107.15|17224.22|17104.22|17227.15|17107.15|17224.22|17104.22|10
1648624810000|2022-03-30 07:20:10|17223.94|17103.94|17219.83|17099.83|17224.12|17104.12|17219.83|17099.83|10
1648624820000|2022-03-30 07:20:20|17220.08|17100.08|17221.45|17101.45|17221.45|17101.45|17220.08|17100.08|10
1648624830000|2022-03-30 07:20:30|17221.49|17101.49|17223.29|17103.29|17223.29|17103.29|17221.49|17101.49|10
1648624840000|2022-03-30 07:20:40|17222.71|17102.71|17223.46|17103.46|17223.46|17103.46|17222.66|17102.66|6
1648624850000|2022-03-30 07:20:50|17223.44|17103.44|17222.92|17102.92|17223.52|17103.52|17222.92|17102.92|9
1648624860000|2022-03-30 07:21:00|17222.56|17102.56|17220.71|17100.71|17222.56|17102.56|17220.71|17100.71|10
1648624870000|2022-03-30 07:21:10|17220.45|17100.45|17220.85|17100.85|17221.01|17101.01|17220.45|17100.45|9
1648624880000|2022-03-30 07:21:20|17220.98|17100.98|17220.08|17100.08|17221.32|17101.32|17219.84|17099.84|9
1648624890000|2022-03-30 07:21:30|17220|17100|17220.51|17100.51|17220.51|17100.51|17219.89|17099.89|9
1648624900000|2022-03-30 07:21:40|17219.77|17099.77|17221.47|17101.47|17221.47|17101.47|17219.59|17099.59|10
1648624910000|2022-03-30 07:21:50|17221.49|17101.49|17226.75|17106.75|17226.75|17106.75|17221.49|17101.49|10
1648624920000|2022-03-30 07:22:00|17228.03|17108.03|17230.19|17110.19|17230.19|17110.19|17228.03|17108.03|8
1648624930000|2022-03-30 07:22:10|17230.06|17110.06|17230.27|17110.27|17230.34|17110.34|17230.06|17110.06|8
1648624940000|2022-03-30 07:22:20|17230.22|17110.22|17230.43|17110.43|17230.43|17110.43|17230.12|17110.12|8
1648624950000|2022-03-30 07:22:30|17230.66|17110.66|17233.14|17113.14|17233.14|17113.14|17230.45|17110.45|10
1648624960000|2022-03-30 07:22:40|17233.19|17113.19|17236.54|17116.54|17236.54|17116.54|17233.19|17113.19|10
1648624970000|2022-03-30 07:22:50|17236.76|17116.76|17238.76|17118.76|17238.76|17118.76|17236.14|17116.14|9
1648624980000|2022-03-30 07:23:00|17238.89|17118.89|17240.59|17120.59|17240.65|17120.65|17238.89|17118.89|10
1648624990000|2022-03-30 07:23:10|17240.54|17120.54|17239.8|17119.8|17240.54|17120.54|17239.63|17119.63|9
1648625000000|2022-03-30 07:23:20|17239.75|17119.75|17240.13|17120.13|17240.13|17120.13|17239.69|17119.69|9
1648625010000|2022-03-30 07:23:30|17240.19|17120.19|17241.83|17121.83|17241.83|17121.83|17240.19|17120.19|9
1648625020000|2022-03-30 07:23:40|17242.24|17122.24|17244.42|17124.42|17244.42|17124.42|17242.24|17122.24|10
1648625030000|2022-03-30 07:23:50|17244.59|17124.59|17245.28|17125.28|17245.28|17125.28|17244.57|17124.57|9
1648625040000|2022-03-30 07:24:00|17245.32|17125.32|17247.27|17127.27|17247.35|17127.35|17245.32|17125.32|10
1648625050000|2022-03-30 07:24:10|17247.09|17127.09|17246.96|17126.96|17247.39|17127.39|17246.5|17126.5|9
1648625060000|2022-03-30 07:24:20|17247|17127|17248.02|17128.02|17248.16|17128.16|17246.81|17126.81|10
1648625070000|2022-03-30 07:24:30|17247.82|17127.82|17246.51|17126.51|17247.82|17127.82|17246.51|17126.51|9
1648625080000|2022-03-30 07:24:40|17246.67|17126.67|17247.16|17127.16|17247.16|17127.16|17246.4|17126.4|6
1648625090000|2022-03-30 07:24:50|17247.03|17127.03|17247.12|17127.12|17247.33|17127.33|17247.03|17127.03|10
1648625100000|2022-03-30 07:25:00|17248.08|17128.08|17249.61|17129.61|17249.61|17129.61|17248.08|17128.08|9
1648625110000|2022-03-30 07:25:10|17249.91|17129.91|17250.63|17130.63|17251.07|17131.07|17249.91|17129.91|10
1648625120000|2022-03-30 07:25:20|17250.66|17130.66|17248.09|17128.09|17250.66|17130.66|17248.09|17128.09|9
1648625130000|2022-03-30 07:25:30|17247.09|17127.09|17246.85|17126.85|17247.34|17127.34|17246.77|17126.77|10
1648625140000|2022-03-30 07:25:40|17246.92|17126.92|17249.87|17129.87|17249.87|17129.87|17246.92|17126.92|9
1648625150000|2022-03-30 07:25:50|17249.91|17129.91|17252.73|17132.73|17252.73|17132.73|17249.91|17129.91|10
1648625160000|2022-03-30 07:26:00|17252.78|17132.78|17252.36|17132.36|17253.45|17133.45|17252.36|17132.36|10
1648625170000|2022-03-30 07:26:10|17251.82|17131.82|17252.95|17132.95|17252.95|17132.95|17251.67|17131.67|9
1648625180000|2022-03-30 07:26:20|17252.97|17132.97|17252.5|17132.5|17253.15|17133.15|17252.45|17132.45|10
1648625190000|2022-03-30 07:26:30|17252.21|17132.21|17252.42|17132.42|17252.55|17132.55|17252.03|17132.03|10
1648625200000|2022-03-30 07:26:40|17252.75|17132.75|17252.44|17132.44|17252.93|17132.93|17252.44|17132.44|10
1648625210000|2022-03-30 07:26:50|17252.91|17132.91|17253.03|17133.03|17253.03|17133.03|17251.62|17131.62|9
1648625220000|2022-03-30 07:27:00|17253.83|17133.83|17255.53|17135.53|17255.53|17135.53|17253.83|17133.83|10
1648625230000|2022-03-30 07:27:10|17255.66|17135.66|17257.1|17137.1|17257.28|17137.28|17255.62|17135.62|10
1648625240000|2022-03-30 07:27:20|17257.15|17137.15|17256.08|17136.08|17257.16|17137.16|17256.08|17136.08|9
1648625250000|2022-03-30 07:27:30|17255.92|17135.92|17256.49|17136.49|17256.49|17136.49|17255.87|17135.87|9
1648625260000|2022-03-30 07:27:40|17256.26|17136.26|17256.47|17136.47|17256.63|17136.63|17256.16|17136.16|10
1648625270000|2022-03-30 07:27:50|17256.56|17136.56|17256.25|17136.25|17256.65|17136.65|17255.96|17135.96|8
1648625280000|2022-03-30 07:28:00|17256.46|17136.46|17257.07|17137.07|17257.07|17137.07|17256.46|17136.46|10
1648625290000|2022-03-30 07:28:10|17257.09|17137.09|17255.2|17135.2|17257.09|17137.09|17254.98|17134.98|9
1648625300000|2022-03-30 07:28:20|17255.03|17135.03|17256.35|17136.35|17256.35|17136.35|17254.62|17134.62|9
1648625310000|2022-03-30 07:28:30|17256.47|17136.47|17257.24|17137.24|17257.24|17137.24|17256.47|17136.47|9
1648625320000|2022-03-30 07:28:40|17257.04|17137.04|17256.59|17136.59|17257.19|17137.19|17256.59|17136.59|7
1648625330000|2022-03-30 07:28:50|17256.43|17136.43|17256.59|17136.59|17256.59|17136.59|17255.81|17135.81|10
1648625340000|2022-03-30 07:29:00|17256.61|17136.61|17256.58|17136.58|17256.76|17136.76|17256.38|17136.38|10
1648625350000|2022-03-30 07:29:10|17256.56|17136.56|17255.61|17135.61|17257|17137|17255.61|17135.61|9
1648625360000|2022-03-30 07:29:20|17255.35|17135.35|17254.58|17134.58|17255.35|17135.35|17254.34|17134.34|8
1648625370000|2022-03-30 07:29:30|17254.85|17134.85|17257.12|17137.12|17257.12|17137.12|17254.85|17134.85|8
1648625380000|2022-03-30 07:29:40|17257.23|17137.23|17259.41|17139.41|17259.64|17139.64|17257.23|17137.23|10
1648625390000|2022-03-30 07:29:50|17259.52|17139.52|17259.19|17139.19|17259.57|17139.57|17259.15|17139.15|8
1648625400000|2022-03-30 07:30:00|17259.57|17139.57|17260.25|17140.25|17260.47|17140.47|17259.57|17139.57|9
1648625410000|2022-03-30 07:30:10|17260.42|17140.42|17261.89|17141.89|17261.89|17141.89|17260.38|17140.38|10
1648625420000|2022-03-30 07:30:20|17261.91|17141.91|17263.26|17143.26|17263.26|17143.26|17261.82|17141.82|10
1648625430000|2022-03-30 07:30:30|17263.35|17143.35|17262.69|17142.69|17263.6|17143.6|17262.69|17142.69|9
1648625440000|2022-03-30 07:30:40|17262.64|17142.64|17261.77|17141.77|17262.82|17142.82|17261.77|17141.77|9
1648625450000|2022-03-30 07:30:50|17262.41|17142.41|17262.87|17142.87|17262.9|17142.9|17262.41|17142.41|10
1648625460000|2022-03-30 07:31:00|17263.05|17143.05|17264.18|17144.18|17264.42|17144.42|17263.05|17143.05|9
1648625470000|2022-03-30 07:31:10|17263.37|17143.37|17265.27|17145.27|17265.65|17145.65|17263.17|17143.17|10
1648625480000|2022-03-30 07:31:20|17264.85|17144.85|17268.41|17148.41|17268.7|17148.7|17264.85|17144.85|10
1648625490000|2022-03-30 07:31:30|17268.21|17148.21|17269.69|17149.69|17269.69|17149.69|17267.69|17147.69|9
1648625500000|2022-03-30 07:31:40|17269.71|17149.71|17271.86|17151.86|17271.86|17151.86|17269.71|17149.71|9
1648625510000|2022-03-30 07:31:50|17271.87|17151.87|17279.04|17159.04|17279.69|17159.69|17271.87|17151.87|10
1648625520000|2022-03-30 07:32:00|17279|17159|17278.42|17158.42|17279|17159|17278.11|17158.11|8
1648625530000|2022-03-30 07:32:10|17278.41|17158.41|17276.9|17156.9|17278.41|17158.41|17276.84|17156.84|9
1648625540000|2022-03-30 07:32:20|17277.35|17157.35|17277.53|17157.53|17278|17158|17277.23|17157.23|10
1648625550000|2022-03-30 07:32:30|17277.6|17157.6|17278.13|17158.13|17278.18|17158.18|17277.6|17157.6|10
1648625560000|2022-03-30 07:32:40|17277.26|17157.26|17278.2|17158.2|17278.2|17158.2|17277.04|17157.04|9
1648625570000|2022-03-30 07:32:50|17278.11|17158.11|17278.08|17158.08|17278.73|17158.73|17278.08|17158.08|9
1648625580000|2022-03-30 07:33:00|17278.6|17158.6|17279.44|17159.44|17279.44|17159.44|17278.6|17158.6|9
1648625590000|2022-03-30 07:33:10|17279.5|17159.5|17281.15|17161.15|17281.15|17161.15|17279.5|17159.5|7
1648625600000|2022-03-30 07:33:20|17281.38|17161.38|17281.7|17161.7|17281.7|17161.7|17281.26|17161.26|9
1648625610000|2022-03-30 07:33:30|17281.72|17161.72|17284.29|17164.29|17284.29|17164.29|17280.11|17160.11|8
1648625620000|2022-03-30 07:33:40|17284.67|17164.67|17286.14|17166.14|17286.46|17166.46|17284.67|17164.67|10
1648625630000|2022-03-30 07:33:50|17286.29|17166.29|17283.63|17163.63|17286.29|17166.29|17283.53|17163.53|10
1648625640000|2022-03-30 07:34:00|17284.26|17164.26|17286.1|17166.1|17286.1|17166.1|17284.26|17164.26|10
1648625650000|2022-03-30 07:34:10|17286.37|17166.37|17287.11|17167.11|17288.13|17168.13|17286.37|17166.37|9
1648625660000|2022-03-30 07:34:20|17287.08|17167.08|17286.79|17166.79|17287.35|17167.35|17286.7|17166.7|10
1648625670000|2022-03-30 07:34:30|17287.22|17167.22|17287.99|17167.99|17287.99|17167.99|17287.22|17167.22|10
1648625680000|2022-03-30 07:34:40|17287.86|17167.86|17289.72|17169.72|17289.72|17169.72|17287.58|17167.58|8
1648625690000|2022-03-30 07:34:50|17289.58|17169.58|17289.47|17169.47|17290.36|17170.36|17289.35|17169.35|8
1648625700000|2022-03-30 07:35:00|17290.14|17170.14|17290.08|17170.08|17290.51|17170.51|17290.07|17170.07|10
1648625710000|2022-03-30 07:35:10|17290|17170|17290.14|17170.14|17290.22|17170.22|17289.91|17169.91|9
1648625720000|2022-03-30 07:35:20|17289.99|17169.99|17289.4|17169.4|17290.4|17170.4|17288.57|17168.57|10
1648625730000|2022-03-30 07:35:30|17289.59|17169.59|17290.96|17170.96|17291.23|17171.23|17289.59|17169.59|8
1648625740000|2022-03-30 07:35:40|17290.85|17170.85|17291.13|17171.13|17291.55|17171.55|17290.8|17170.8|9
1648625750000|2022-03-30 07:35:50|17290.99|17170.99|17289.83|17169.83|17291|17171|17289.51|17169.51|10
1648625760000|2022-03-30 07:36:00|17289.8|17169.8|17291.08|17171.08|17291.26|17171.26|17289.72|17169.72|8
1648625770000|2022-03-30 07:36:10|17291.12|17171.12|17291.53|17171.53|17291.75|17171.75|17290.98|17170.98|10
1648625780000|2022-03-30 07:36:20|17291.63|17171.63|17293.07|17173.07|17293.07|17173.07|17291.63|17171.63|10
1648625790000|2022-03-30 07:36:30|17293.1|17173.1|17292.97|17172.97|17293.88|17173.88|17292.97|17172.97|10
1648625800000|2022-03-30 07:36:40|17292.72|17172.72|17293.12|17173.12|17293.29|17173.29|17292.72|17172.72|9
1648625810000|2022-03-30 07:36:50|17292.99|17172.99|17292.94|17172.94|17293.06|17173.06|17291.82|17171.82|9
1648625820000|2022-03-30 07:37:00|17293.07|17173.07|17292.54|17172.54|17293.2|17173.2|17292.5|17172.5|10
1648625830000|2022-03-30 07:37:10|17292.64|17172.64|17291.56|17171.56|17292.64|17172.64|17291.56|17171.56|9
1648625840000|2022-03-30 07:37:20|17291.13|17171.13|17290.94|17170.94|17291.4|17171.4|17290.83|17170.83|10
1648625850000|2022-03-30 07:37:30|17290.83|17170.83|17291.17|17171.17|17291.2|17171.2|17290.81|17170.81|9
1648625860000|2022-03-30 07:37:40|17291|17171|17290.66|17170.66|17291|17171|17290.32|17170.32|9
1648625870000|2022-03-30 07:37:50|17290.82|17170.82|17290.63|17170.63|17291.01|17171.01|17290.54|17170.54|9
1648625880000|2022-03-30 07:38:00|17290.49|17170.49|17290.66|17170.66|17291.05|17171.05|17290.49|17170.49|9
1648625890000|2022-03-30 07:38:10|17290.56|17170.56|17289.42|17169.42|17290.56|17170.56|17289.42|17169.42|10
1648625900000|2022-03-30 07:38:20|17289.25|17169.25|17287.25|17167.25|17289.25|17169.25|17287.25|17167.25|9
1648625910000|2022-03-30 07:38:30|17287.26|17167.26|17286.32|17166.32|17287.53|17167.53|17285.78|17165.78|10
1648625920000|2022-03-30 07:38:40|17286.73|17166.73|17286.52|17166.52|17286.74|17166.74|17286.41|17166.41|10
1648625930000|2022-03-30 07:38:50|17286.36|17166.36|17283.47|17163.47|17286.55|17166.55|17283.47|17163.47|10
1648625940000|2022-03-30 07:39:00|17283.51|17163.51|17282.32|17162.32|17283.72|17163.72|17282.32|17162.32|9
1648625950000|2022-03-30 07:39:10|17282.64|17162.64|17279.54|17159.54|17282.64|17162.64|17279.54|17159.54|9
1648625960000|2022-03-30 07:39:20|17279.29|17159.29|17275.91|17155.91|17279.29|17159.29|17275.91|17155.91|9
1648625970000|2022-03-30 07:39:30|17275.82|17155.82|17275.1|17155.1|17275.91|17155.91|17274.9|17154.9|10
1648625980000|2022-03-30 07:39:40|17275.13|17155.13|17273.51|17153.51|17275.33|17155.33|17273.51|17153.51|10
1648625990000|2022-03-30 07:39:50|17274.5|17154.5|17272.87|17152.87|17274.53|17154.53|17272.87|17152.87|10
1648626000000|2022-03-30 07:40:00|17272.18|17152.18|17271.62|17151.62|17272.18|17152.18|17271.58|17151.58|8
1648626010000|2022-03-30 07:40:10|17271.77|17151.77|17269.05|17149.05|17271.77|17151.77|17269.01|17149.01|10
1648626020000|2022-03-30 07:40:20|17267.94|17147.94|17267.13|17147.13|17267.94|17147.94|17266.96|17146.96|9
1648626030000|2022-03-30 07:40:30|17267.19|17147.19|17260.97|17140.97|17267.26|17147.26|17260.97|17140.97|10
1648626040000|2022-03-30 07:40:40|17261.11|17141.11|17258.44|17138.44|17261.11|17141.11|17258.44|17138.44|10
1648626050000|2022-03-30 07:40:50|17258.5|17138.5|17260.9|17140.9|17260.9|17140.9|17257.88|17137.88|10
1648626060000|2022-03-30 07:41:00|17261.92|17141.92|17262.7|17142.7|17262.7|17142.7|17260.71|17140.71|10
1648626070000|2022-03-30 07:41:10|17262.71|17142.71|17263.96|17143.96|17264.31|17144.31|17262.71|17142.71|10
1648626080000|2022-03-30 07:41:20|17264.51|17144.51|17265.01|17145.01|17265.17|17145.17|17264.51|17144.51|8
1648626090000|2022-03-30 07:41:30|17265.03|17145.03|17265.96|17145.96|17266.05|17146.05|17265.03|17145.03|10
1648626100000|2022-03-30 07:41:40|17266.02|17146.02|17264.56|17144.56|17266.03|17146.03|17264.51|17144.51|9
1648626110000|2022-03-30 07:41:50|17264.55|17144.55|17262.64|17142.64|17264.55|17144.55|17262.64|17142.64|9
1648626120000|2022-03-30 07:42:00|17262.44|17142.44|17260.85|17140.85|17262.44|17142.44|17260.77|17140.77|10
1648626130000|2022-03-30 07:42:10|17260.62|17140.62|17258.72|17138.72|17261.05|17141.05|17258.56|17138.56|10
1648626140000|2022-03-30 07:42:20|17258.22|17138.22|17257.81|17137.81|17259.34|17139.34|17257.81|17137.81|9
1648626150000|2022-03-30 07:42:30|17257.99|17137.99|17257.22|17137.22|17257.99|17137.99|17256.96|17136.96|10
1648626160000|2022-03-30 07:42:40|17256.99|17136.99|17255.18|17135.18|17257.2|17137.2|17255.18|17135.18|10
1648626170000|2022-03-30 07:42:50|17254.56|17134.56|17252.5|17132.5|17254.56|17134.56|17252.5|17132.5|8
1648626180000|2022-03-30 07:43:00|17252.48|17132.48|17249.63|17129.63|17253.59|17133.59|17249.63|17129.63|9
1648626190000|2022-03-30 07:43:10|17249.64|17129.64|17248.43|17128.43|17249.64|17129.64|17248.13|17128.13|10
1648626200000|2022-03-30 07:43:20|17247.88|17127.88|17246.85|17126.85|17247.88|17127.88|17246.85|17126.85|10
1648626210000|2022-03-30 07:43:30|17247.1|17127.1|17244.1|17124.1|17247.22|17127.22|17243.96|17123.96|10
1648626220000|2022-03-30 07:43:40|17244.04|17124.04|17243.51|17123.51|17244.48|17124.48|17243.51|17123.51|10
1648626230000|2022-03-30 07:43:50|17243.54|17123.54|17242.84|17122.84|17243.92|17123.92|17242.84|17122.84|9
1648626240000|2022-03-30 07:44:00|17242.61|17122.61|17240.45|17120.45|17242.61|17122.61|17240.45|17120.45|10
1648626250000|2022-03-30 07:44:10|17240.51|17120.51|17241.1|17121.1|17241.64|17121.64|17240.51|17120.51|9
1648626260000|2022-03-30 07:44:20|17241.17|17121.17|17241.13|17121.13|17241.44|17121.44|17241.1|17121.1|8
1648626270000|2022-03-30 07:44:30|17240.26|17120.26|17241.03|17121.03|17241.03|17121.03|17239.95|17119.95|10
1648626280000|2022-03-30 07:44:40|17241.01|17121.01|17241.8|17121.8|17242.12|17122.12|17241.01|17121.01|10
1648626290000|2022-03-30 07:44:50|17241.92|17121.92|17242.34|17122.34|17242.92|17122.92|17241.4|17121.4|10
1648626300000|2022-03-30 07:45:00|17242.31|17122.31|17241.33|17121.33|17242.92|17122.92|17241.33|17121.33|9
1648626310000|2022-03-30 07:45:10|17241.09|17121.09|17241.33|17121.33|17241.59|17121.59|17241.06|17121.06|10
1648626320000|2022-03-30 07:45:20|17241.67|17121.67|17242.41|17122.41|17243.34|17123.34|17241.47|17121.47|10
1648626330000|2022-03-30 07:45:30|17242.26|17122.26|17243.6|17123.6|17243.6|17123.6|17242.26|17122.26|9
1648626340000|2022-03-30 07:45:40|17243.24|17123.24|17244.55|17124.55|17244.55|17124.55|17243.24|17123.24|9
1648626350000|2022-03-30 07:45:50|17244.63|17124.63|17245.18|17125.18|17245.18|17125.18|17244.59|17124.59|9
1648626360000|2022-03-30 07:46:00|17245.5|17125.5|17250.2|17130.2|17250.2|17130.2|17245.49|17125.49|10
1648626370000|2022-03-30 07:46:10|17250.53|17130.53|17250.62|17130.62|17250.7|17130.7|17250.46|17130.46|9
1648626380000|2022-03-30 07:46:20|17250.68|17130.68|17253.66|17133.66|17253.66|17133.66|17250.68|17130.68|10
1648626390000|2022-03-30 07:46:30|17254.16|17134.16|17255|17135|17255|17135|17254.15|17134.15|10
1648626400000|2022-03-30 07:46:40|17255.06|17135.06|17257.15|17137.15|17257.15|17137.15|17255.06|17135.06|10
1648626410000|2022-03-30 07:46:50|17257.14|17137.14|17256.92|17136.92|17258.3|17138.3|17256.92|17136.92|9
1648626420000|2022-03-30 07:47:00|17257.62|17137.62|17257.14|17137.14|17257.78|17137.78|17257.14|17137.14|6
1648626430000|2022-03-30 07:47:10|17257.12|17137.12|17259.03|17139.03|17259.14|17139.14|17257.06|17137.06|10
1648626440000|2022-03-30 07:47:20|17260.29|17140.29|17261.27|17141.27|17261.52|17141.52|17260.29|17140.29|10
1648626450000|2022-03-30 07:47:30|17261.33|17141.33|17261.08|17141.08|17261.6|17141.6|17260.99|17140.99|10
1648626460000|2022-03-30 07:47:40|17260.96|17140.96|17261.05|17141.05|17261.27|17141.27|17260.89|17140.89|7
1648626470000|2022-03-30 07:47:50|17261.01|17141.01|17264.03|17144.03|17264.35|17144.35|17261.01|17141.01|9
1648626480000|2022-03-30 07:48:00|17264.19|17144.19|17264.78|17144.78|17264.93|17144.93|17263.14|17143.14|8
1648626490000|2022-03-30 07:48:10|17264.8|17144.8|17265.62|17145.62|17265.62|17145.62|17263.96|17143.96|10
1648626500000|2022-03-30 07:48:20|17265.5|17145.5|17266.09|17146.09|17266.16|17146.16|17264.93|17144.93|9
1648626510000|2022-03-30 07:48:30|17265.89|17145.89|17263.21|17143.21|17265.89|17145.89|17263.14|17143.14|9
1648626520000|2022-03-30 07:48:40|17263.19|17143.19|17263.53|17143.53|17263.53|17143.53|17262.76|17142.76|10
1648626530000|2022-03-30 07:48:50|17263.95|17143.95|17265|17145|17265.1|17145.1|17263.69|17143.69|10
1648626540000|2022-03-30 07:49:00|17264.98|17144.98|17265.52|17145.52|17265.52|17145.52|17264.98|17144.98|8
1648626550000|2022-03-30 07:49:10|17265.66|17145.66|17265.62|17145.62|17265.74|17145.74|17265.31|17145.31|9
1648626560000|2022-03-30 07:49:20|17266.01|17146.01|17270.55|17150.55|17270.58|17150.58|17266.01|17146.01|10
1648626570000|2022-03-30 07:49:30|17270.56|17150.56|17269.99|17149.99|17270.73|17150.73|17269.82|17149.82|10
1648626580000|2022-03-30 07:49:40|17270.09|17150.09|17272.9|17152.9|17272.9|17152.9|17270.09|17150.09|6
1648626590000|2022-03-30 07:49:50|17273.28|17153.28|17274.95|17154.95|17275.08|17155.08|17273.28|17153.28|9
1648626600000|2022-03-30 07:50:00|17275.11|17155.11|17275.65|17155.65|17275.7|17155.7|17275.11|17155.11|10
1648626610000|2022-03-30 07:50:10|17274.62|17154.62|17275.01|17155.01|17275.23|17155.23|17273.94|17153.94|10
1648626620000|2022-03-30 07:50:20|17274.84|17154.84|17274.02|17154.02|17274.91|17154.91|17273.77|17153.77|10
1648626630000|2022-03-30 07:50:30|17273.96|17153.96|17274.49|17154.49|17274.49|17154.49|17273.96|17153.96|10
1648626640000|2022-03-30 07:50:40|17274.54|17154.54|17275.32|17155.32|17275.32|17155.32|17274.54|17154.54|10
1648626650000|2022-03-30 07:50:50|17274.87|17154.87|17275.21|17155.21|17275.3|17155.3|17274.87|17154.87|8
1648626660000|2022-03-30 07:51:00|17275.47|17155.47|17276.9|17156.9|17276.9|17156.9|17275.47|17155.47|9
1648626670000|2022-03-30 07:51:10|17277.96|17157.96|17277.72|17157.72|17278.21|17158.21|17277.45|17157.45|9
1648626680000|2022-03-30 07:51:20|17277.29|17157.29|17276.65|17156.65|17277.29|17157.29|17276.49|17156.49|8
1648626690000|2022-03-30 07:51:30|17276.83|17156.83|17278.42|17158.42|17278.42|17158.42|17276.83|17156.83|10
1648626700000|2022-03-30 07:51:40|17278.66|17158.66|17278.23|17158.23|17279.24|17159.24|17278.23|17158.23|9
1648626710000|2022-03-30 07:51:50|17277.83|17157.83|17281.82|17161.82|17281.82|17161.82|17277.77|17157.77|10
1648626720000|2022-03-30 07:52:00|17281.96|17161.96|17283.15|17163.15|17283.15|17163.15|17281.79|17161.79|9
1648626730000|2022-03-30 07:52:10|17283.33|17163.33|17284.76|17164.76|17285.58|17165.58|17283.33|17163.33|10
1648626740000|2022-03-30 07:52:20|17284.91|17164.91|17286.34|17166.34|17286.42|17166.42|17284.91|17164.91|9
1648626750000|2022-03-30 07:52:30|17286.19|17166.19|17285.56|17165.56|17286.25|17166.25|17285.45|17165.45|9
1648626760000|2022-03-30 07:52:40|17285.07|17165.07|17285.98|17165.98|17286.35|17166.35|17285.07|17165.07|10
1648626770000|2022-03-30 07:52:50|17286.07|17166.07|17285.12|17165.12|17286.07|17166.07|17284.36|17164.36|10
1648626780000|2022-03-30 07:53:00|17285.08|17165.08|17283.67|17163.67|17285.25|17165.25|17283.65|17163.65|8
1648626790000|2022-03-30 07:53:10|17283.46|17163.46|17282.78|17162.78|17283.46|17163.46|17282.12|17162.12|10
1648626800000|2022-03-30 07:53:20|17283|17163|17282.99|17162.99|17283.46|17163.46|17282.2|17162.2|10
1648626810000|2022-03-30 07:53:30|17282.96|17162.96|17283.75|17163.75|17283.75|17163.75|17282.95|17162.95|9
1648626820000|2022-03-30 07:53:40|17283.58|17163.58|17282.74|17162.74|17283.58|17163.58|17282.74|17162.74|7
1648626830000|2022-03-30 07:53:50|17282.65|17162.65|17280.41|17160.41|17282.65|17162.65|17280.35|17160.35|10
1648626840000|2022-03-30 07:54:00|17280.6|17160.6|17280.5|17160.5|17280.97|17160.97|17280.41|17160.41|9
1648626850000|2022-03-30 07:54:10|17280.7|17160.7|17279.61|17159.61|17281.16|17161.16|17279.61|17159.61|9
1648626860000|2022-03-30 07:54:20|17279.54|17159.54|17280.27|17160.27|17280.27|17160.27|17279.54|17159.54|9
1648626870000|2022-03-30 07:54:30|17280.48|17160.48|17279|17159|17280.48|17160.48|17278.99|17158.99|10
1648626880000|2022-03-30 07:54:40|17279.01|17159.01|17278.58|17158.58|17279.01|17159.01|17278.39|17158.39|10
1648626890000|2022-03-30 07:54:50|17278.76|17158.76|17278|17158|17278.76|17158.76|17277.44|17157.44|9
1648626900000|2022-03-30 07:55:00|17278.39|17158.39|17279.79|17159.79|17279.79|17159.79|17278.39|17158.39|10
1648626910000|2022-03-30 07:55:10|17279.75|17159.75|17277.99|17157.99|17279.78|17159.78|17277.96|17157.96|9
1648626920000|2022-03-30 07:55:20|17278.08|17158.08|17278.52|17158.52|17278.59|17158.59|17277.36|17157.36|10
1648626930000|2022-03-30 07:55:30|17278.56|17158.56|17279.46|17159.46|17279.77|17159.77|17278.56|17158.56|10
1648626940000|2022-03-30 07:55:40|17279.33|17159.33|17280.49|17160.49|17280.55|17160.55|17279.33|17159.33|8
1648626950000|2022-03-30 07:55:50|17280.25|17160.25|17280.61|17160.61|17280.79|17160.79|17279.36|17159.36|9
1648626960000|2022-03-30 07:56:00|17280.58|17160.58|17281.16|17161.16|17281.2|17161.2|17280.58|17160.58|9
1648626970000|2022-03-30 07:56:10|17281.21|17161.21|17283.1|17163.1|17283.27|17163.27|17281.17|17161.17|9
1648626980000|2022-03-30 07:56:20|17282.92|17162.92|17282.46|17162.46|17282.92|17162.92|17280.94|17160.94|9
1648626990000|2022-03-30 07:56:30|17282.72|17162.72|17284.02|17164.02|17284.02|17164.02|17282.72|17162.72|10
1648627000000|2022-03-30 07:56:40|17284.1|17164.1|17283.23|17163.23|17284.37|17164.37|17283.23|17163.23|10
1648627010000|2022-03-30 07:56:50|17283.2|17163.2|17283.09|17163.09|17283.39|17163.39|17282.02|17162.02|10
1648627020000|2022-03-30 07:57:00|17282.75|17162.75|17281.74|17161.74|17282.84|17162.84|17281.65|17161.65|10
1648627030000|2022-03-30 07:57:10|17281.87|17161.87|17279.1|17159.1|17281.87|17161.87|17279.1|17159.1|10
1648627040000|2022-03-30 07:57:20|17278.87|17158.87|17278.15|17158.15|17278.91|17158.91|17278.15|17158.15|9
1648627050000|2022-03-30 07:57:30|17278.37|17158.37|17279.34|17159.34|17279.55|17159.55|17278.36|17158.36|9
1648627060000|2022-03-30 07:57:40|17279.29|17159.29|17279.52|17159.52|17279.59|17159.59|17279.29|17159.29|9
1648627070000|2022-03-30 07:57:50|17279.22|17159.22|17277.41|17157.41|17279.22|17159.22|17277.41|17157.41|8
1648627080000|2022-03-30 07:58:00|17277.01|17157.01|17274.74|17154.74|17277.01|17157.01|17274.68|17154.68|10
1648627090000|2022-03-30 07:58:10|17274.47|17154.47|17273.41|17153.41|17274.51|17154.51|17273.41|17153.41|8
1648627100000|2022-03-30 07:58:20|17274.47|17154.47|17274.32|17154.32|17274.84|17154.84|17274.22|17154.22|9
1648627110000|2022-03-30 07:58:30|17274.24|17154.24|17274.71|17154.71|17274.71|17154.71|17274.24|17154.24|9
1648627120000|2022-03-30 07:58:40|17274.3|17154.3|17274.19|17154.19|17274.3|17154.3|17273.76|17153.76|10
1648627130000|2022-03-30 07:58:50|17273.86|17153.86|17273.47|17153.47|17273.92|17153.92|17273.18|17153.18|10
1648627140000|2022-03-30 07:59:00|17273.43|17153.43|17272.3|17152.3|17273.43|17153.43|17271.85|17151.85|10
1648627150000|2022-03-30 07:59:10|17272.49|17152.49|17270.82|17150.82|17272.85|17152.85|17270.79|17150.79|9
1648627160000|2022-03-30 07:59:20|17270.26|17150.26|17266.73|17146.73|17270.26|17150.26|17266.73|17146.73|10
1648627170000|2022-03-30 07:59:30|17265.48|17145.48|17262.99|17142.99|17265.48|17145.48|17262.99|17142.99|10
1648627180000|2022-03-30 07:59:40|17263.03|17143.03|17261.58|17141.58|17263.03|17143.03|17261.53|17141.53|8
1648627190000|2022-03-30 07:59:50|17261.52|17141.52|17260.94|17140.94|17261.82|17141.82|17260.88|17140.88|8
1648627200000|2022-03-30 08:00:00|17260.16|17140.16|17260.48|17140.48|17261.81|17141.81|17260.16|17140.16|10
1648627210000|2022-03-30 08:00:10|17260.49|17140.49|17260.89|17140.89|17260.89|17140.89|17260.41|17140.41|10
1648627220000|2022-03-30 08:00:20|17261.37|17141.37|17262.71|17142.71|17263.78|17143.78|17261.37|17141.37|10
1648627230000|2022-03-30 08:00:30|17262.96|17142.96|17265.07|17145.07|17265.15|17145.15|17262.96|17142.96|10
1648627240000|2022-03-30 08:00:40|17264.89|17144.89|17265.65|17145.65|17265.65|17145.65|17264.6|17144.6|9
1648627250000|2022-03-30 08:00:50|17265.7|17145.7|17267.95|17147.95|17268.07|17148.07|17265.7|17145.7|8
1648627260000|2022-03-30 08:01:00|17268.12|17148.12|17268.27|17148.27|17268.74|17148.74|17268.02|17148.02|10
1648627270000|2022-03-30 08:01:10|17268.05|17148.05|17267.42|17147.42|17268.21|17148.21|17267.42|17147.42|9
1648627280000|2022-03-30 08:01:20|17267.26|17147.26|17264|17144|17267.26|17147.26|17264|17144|10
1648627290000|2022-03-30 08:01:30|17263.94|17143.94|17259.56|17139.56|17263.94|17143.94|17259.56|17139.56|10
1648627300000|2022-03-30 08:01:40|17259.39|17139.39|17257.72|17137.72|17259.4|17139.4|17257.62|17137.62|8
1648627310000|2022-03-30 08:01:50|17257.85|17137.85|17257.13|17137.13|17257.85|17137.85|17256.71|17136.71|10
1648627320000|2022-03-30 08:02:00|17256.62|17136.62|17254.5|17134.5|17256.63|17136.63|17254.36|17134.36|10
1648627330000|2022-03-30 08:02:10|17254.53|17134.53|17253.93|17133.93|17254.75|17134.75|17253.85|17133.85|10
1648627340000|2022-03-30 08:02:20|17253.92|17133.92|17253.36|17133.36|17254.56|17134.56|17253.36|17133.36|9
1648627350000|2022-03-30 08:02:30|17253.33|17133.33|17250.49|17130.49|17253.33|17133.33|17250.49|17130.49|9
1648627360000|2022-03-30 08:02:40|17250.41|17130.41|17248.87|17128.87|17251.01|17131.01|17248.82|17128.82|10
1648627370000|2022-03-30 08:02:50|17248.52|17128.52|17247.22|17127.22|17248.52|17128.52|17247.16|17127.16|10
1648627380000|2022-03-30 08:03:00|17247.06|17127.06|17242.83|17122.83|17247.06|17127.06|17242.83|17122.83|10
1648627390000|2022-03-30 08:03:10|17242.73|17122.73|17242.11|17122.11|17242.73|17122.73|17241.47|17121.47|10
1648627400000|2022-03-30 08:03:20|17242.2|17122.2|17242.62|17122.62|17242.75|17122.75|17242.18|17122.18|10
1648627410000|2022-03-30 08:03:30|17242.67|17122.67|17242.17|17122.17|17242.81|17122.81|17241.86|17121.86|9
1648627420000|2022-03-30 08:03:40|17242.09|17122.09|17240.48|17120.48|17242.26|17122.26|17240.48|17120.48|9
1648627430000|2022-03-30 08:03:50|17239.48|17119.48|17236.56|17116.56|17239.48|17119.48|17236.56|17116.56|10
1648627440000|2022-03-30 08:04:00|17235.46|17115.46|17228.4|17108.4|17235.46|17115.46|17228.4|17108.4|10
1648627450000|2022-03-30 08:04:10|17227.64|17107.64|17224.59|17104.59|17227.64|17107.64|17224.59|17104.59|10
1648627460000|2022-03-30 08:04:20|17224.6|17104.6|17224.48|17104.48|17224.69|17104.69|17223.55|17103.55|10
1648627470000|2022-03-30 08:04:30|17224.5|17104.5|17224.96|17104.96|17224.96|17104.96|17222.05|17102.05|10
1648627480000|2022-03-30 08:04:40|17224.7|17104.7|17224.86|17104.86|17225.55|17105.55|17224.46|17104.46|10
1648627490000|2022-03-30 08:04:50|17225.4|17105.4|17225.49|17105.49|17225.77|17105.77|17224.85|17104.85|10
1648627500000|2022-03-30 08:05:00|17225.51|17105.51|17221.14|17101.14|17225.77|17105.77|17221.14|17101.14|9
1648627510000|2022-03-30 08:05:10|17221.28|17101.28|17219.12|17099.12|17221.28|17101.28|17219.12|17099.12|10
1648627520000|2022-03-30 08:05:20|17218.77|17098.77|17213.18|17093.18|17218.77|17098.77|17213.18|17093.18|10
1648627530000|2022-03-30 08:05:30|17213.28|17093.28|17212.2|17092.2|17213.45|17093.45|17212.2|17092.2|10
1648627540000|2022-03-30 08:05:40|17212.31|17092.31|17208.55|17088.55|17212.31|17092.31|17208.55|17088.55|9
1648627550000|2022-03-30 08:05:50|17208.63|17088.63|17207.4|17087.4|17208.63|17088.63|17207.34|17087.34|10
1648627560000|2022-03-30 08:06:00|17207.1|17087.1|17204.5|17084.5|17207.1|17087.1|17204.5|17084.5|10
1648627570000|2022-03-30 08:06:10|17204.04|17084.04|17199.96|17079.96|17204.04|17084.04|17199.96|17079.96|10
1648627580000|2022-03-30 08:06:20|17198.06|17078.06|17192.84|17072.84|17198.06|17078.06|17192.83|17072.83|10
1648627590000|2022-03-30 08:06:30|17193.18|17073.18|17192.87|17072.87|17193.27|17073.27|17192.6|17072.6|10
1648627600000|2022-03-30 08:06:40|17192.67|17072.67|17191.39|17071.39|17192.67|17072.67|17191.27|17071.27|9
1648627610000|2022-03-30 08:06:50|17190.64|17070.64|17185.72|17065.72|17190.64|17070.64|17185.72|17065.72|10
1648627620000|2022-03-30 08:07:00|17185.55|17065.55|17181.13|17061.13|17185.55|17065.55|17181.13|17061.13|10
1648627630000|2022-03-30 08:07:10|17181.4|17061.4|17180.06|17060.06|17182.03|17062.03|17180.06|17060.06|9
1648627640000|2022-03-30 08:07:20|17180.02|17060.02|17180.68|17060.68|17180.68|17060.68|17179.25|17059.25|10
1648627650000|2022-03-30 08:07:30|17180.38|17060.38|17182.51|17062.51|17182.55|17062.55|17180.38|17060.38|9
1648627660000|2022-03-30 08:07:40|17181.52|17061.52|17178.57|17058.57|17181.52|17061.52|17178.57|17058.57|9
1648627670000|2022-03-30 08:07:50|17178.63|17058.63|17178.7|17058.7|17179.66|17059.66|17177.7|17057.7|9
1648627680000|2022-03-30 08:08:00|17178.69|17058.69|17179|17059|17179.19|17059.19|17178.62|17058.62|10
1648627690000|2022-03-30 08:08:10|17178.95|17058.95|17179.51|17059.51|17179.68|17059.68|17178.95|17058.95|10
1648627700000|2022-03-30 08:08:20|17179.79|17059.79|17182.19|17062.19|17182.19|17062.19|17179.79|17059.79|9
1648627710000|2022-03-30 08:08:30|17182.24|17062.24|17182.59|17062.59|17182.63|17062.63|17182.01|17062.01|10
1648627720000|2022-03-30 08:08:40|17182.93|17062.93|17183.3|17063.3|17183.59|17063.59|17182.93|17062.93|10
1648627730000|2022-03-30 08:08:50|17183.12|17063.12|17182.03|17062.03|17183.22|17063.22|17181.21|17061.21|9
1648627740000|2022-03-30 08:09:00|17181.94|17061.94|17183.97|17063.97|17183.97|17063.97|17181.83|17061.83|10
1648627750000|2022-03-30 08:09:10|17184.02|17064.02|17182.37|17062.37|17184.35|17064.35|17182.06|17062.06|9
1648627760000|2022-03-30 08:09:20|17182.52|17062.52|17183.64|17063.64|17183.64|17063.64|17182.52|17062.52|9
1648627770000|2022-03-30 08:09:30|17183.56|17063.56|17186.72|17066.72|17186.72|17066.72|17183.56|17063.56|9
1648627780000|2022-03-30 08:09:40|17186.78|17066.78|17185.18|17065.18|17187.8|17067.8|17185.18|17065.18|10
1648627790000|2022-03-30 08:09:50|17184.93|17064.93|17183.51|17063.51|17184.93|17064.93|17183.51|17063.51|8
1648627800000|2022-03-30 08:10:00|17183.48|17063.48|17185.17|17065.17|17185.29|17065.29|17183.42|17063.42|8
1648627810000|2022-03-30 08:10:10|17185.5|17065.5|17185.2|17065.2|17185.5|17065.5|17184.95|17064.95|10
1648627820000|2022-03-30 08:10:20|17185.22|17065.22|17183.95|17063.95|17185.33|17065.33|17183.83|17063.83|10
1648627830000|2022-03-30 08:10:30|17183.38|17063.38|17183.1|17063.1|17183.38|17063.38|17182.11|17062.11|10
1648627840000|2022-03-30 08:10:40|17183.47|17063.47|17180.91|17060.91|17183.47|17063.47|17180.91|17060.91|10
1648627850000|2022-03-30 08:10:50|17180.59|17060.59|17175.56|17055.56|17180.59|17060.59|17175.56|17055.56|10
1648627860000|2022-03-30 08:11:00|17175.35|17055.35|17173.05|17053.05|17175.36|17055.36|17172.48|17052.48|10
1648627870000|2022-03-30 08:11:10|17172.8|17052.8|17171.54|17051.54|17172.8|17052.8|17171.53|17051.53|10
1648627880000|2022-03-30 08:11:20|17171.65|17051.65|17171.93|17051.93|17172.46|17052.46|17171.65|17051.65|8
1648627890000|2022-03-30 08:11:30|17171.45|17051.45|17171.77|17051.77|17171.78|17051.78|17171.45|17051.45|10
1648627900000|2022-03-30 08:11:40|17171.55|17051.55|17172.9|17052.9|17172.9|17052.9|17171.33|17051.33|10
1648627910000|2022-03-30 08:11:50|17172.84|17052.84|17172.22|17052.22|17172.89|17052.89|17171.61|17051.61|10
1648627920000|2022-03-30 08:12:00|17172.12|17052.12|17172.57|17052.57|17172.57|17052.57|17171.85|17051.85|10
1648627930000|2022-03-30 08:12:10|17172.36|17052.36|17171.92|17051.92|17172.36|17052.36|17171.34|17051.34|10
1648627940000|2022-03-30 08:12:20|17172.25|17052.25|17172.57|17052.57|17172.57|17052.57|17171.89|17051.89|9
1648627950000|2022-03-30 08:12:30|17171.51|17051.51|17171.42|17051.42|17171.9|17051.9|17171.42|17051.42|10
1648627960000|2022-03-30 08:12:40|17171.34|17051.34|17170.15|17050.15|17171.34|17051.34|17170.15|17050.15|7
1648627970000|2022-03-30 08:12:50|17170.03|17050.03|17169|17049|17170.5|17050.5|17168.98|17048.98|10
1648627980000|2022-03-30 08:13:00|17169.03|17049.03|17168.25|17048.25|17169.32|17049.32|17168.17|17048.17|10
1648627990000|2022-03-30 08:13:10|17168.29|17048.29|17165.48|17045.48|17168.29|17048.29|17165.48|17045.48|10
1648628000000|2022-03-30 08:13:20|17165.45|17045.45|17164.07|17044.07|17165.45|17045.45|17164.07|17044.07|10
1648628010000|2022-03-30 08:13:30|17164.12|17044.12|17162.52|17042.52|17164.12|17044.12|17162.52|17042.52|10
1648628020000|2022-03-30 08:13:40|17162.51|17042.51|17161.83|17041.83|17162.51|17042.51|17161.64|17041.64|8
1648628030000|2022-03-30 08:13:50|17161.8|17041.8|17162.05|17042.05|17162.46|17042.46|17160.5|17040.5|10
1648628040000|2022-03-30 08:14:00|17162.13|17042.13|17160.67|17040.67|17162.13|17042.13|17160.49|17040.49|10
1648628050000|2022-03-30 08:14:10|17161.1|17041.1|17159.65|17039.65|17161.25|17041.25|17159.45|17039.45|10
1648628060000|2022-03-30 08:14:20|17160.12|17040.12|17162.29|17042.29|17162.29|17042.29|17160.12|17040.12|10
1648628070000|2022-03-30 08:14:30|17162.3|17042.3|17168.39|17048.39|17168.39|17048.39|17162.3|17042.3|9
1648628080000|2022-03-30 08:14:40|17168.84|17048.84|17171.03|17051.03|17171.03|17051.03|17168.84|17048.84|10
1648628090000|2022-03-30 08:14:50|17171.83|17051.83|17175.67|17055.67|17175.67|17055.67|17171.83|17051.83|10
1648628100000|2022-03-30 08:15:00|17176.19|17056.19|17179.65|17059.65|17179.65|17059.65|17176.19|17056.19|10
1648628110000|2022-03-30 08:15:10|17180.24|17060.24|17182.82|17062.82|17182.82|17062.82|17180.24|17060.24|9
1648628120000|2022-03-30 08:15:20|17183.85|17063.85|17185.64|17065.64|17185.64|17065.64|17183.85|17063.85|9
1648628130000|2022-03-30 08:15:30|17185.48|17065.48|17186.08|17066.08|17186.19|17066.19|17184.99|17064.99|10
1648628140000|2022-03-30 08:15:40|17186.05|17066.05|17187.45|17067.45|17187.45|17067.45|17185.85|17065.85|10
1648628150000|2022-03-30 08:15:50|17187.19|17067.19|17191.89|17071.89|17192.18|17072.18|17187.19|17067.19|10
1648628160000|2022-03-30 08:16:00|17192.22|17072.22|17194.79|17074.79|17194.79|17074.79|17192.22|17072.22|10
1648628170000|2022-03-30 08:16:10|17194.86|17074.86|17196.88|17076.88|17197.2|17077.2|17194.86|17074.86|10
1648628180000|2022-03-30 08:16:20|17196.86|17076.86|17197.42|17077.42|17197.9|17077.9|17196.68|17076.68|10
1648628190000|2022-03-30 08:16:30|17197.97|17077.97|17203|17083|17203|17083|17197.97|17077.97|10
1648628200000|2022-03-30 08:16:40|17203.37|17083.37|17208.28|17088.28|17208.39|17088.39|17203.37|17083.37|10
1648628210000|2022-03-30 08:16:50|17208.59|17088.59|17211.02|17091.02|17211.02|17091.02|17208.36|17088.36|10
1648628220000|2022-03-30 08:17:00|17210.81|17090.81|17212.17|17092.17|17212.4|17092.4|17210.81|17090.81|10
1648628230000|2022-03-30 08:17:10|17212.48|17092.48|17218.15|17098.15|17218.15|17098.15|17212.48|17092.48|10
1648628240000|2022-03-30 08:17:20|17218.31|17098.31|17218.01|17098.01|17218.47|17098.47|17217.68|17097.68|9
1648628250000|2022-03-30 08:17:30|17217.7|17097.7|17217.88|17097.88|17218.01|17098.01|17217.36|17097.36|9
1648628260000|2022-03-30 08:17:40|17217.68|17097.68|17216.41|17096.41|17218.11|17098.11|17216.25|17096.25|10
1648628270000|2022-03-30 08:17:50|17216.54|17096.54|17217.09|17097.09|17217.15|17097.15|17216.48|17096.48|10
1648628280000|2022-03-30 08:18:00|17217.02|17097.02|17216.26|17096.26|17217.38|17097.38|17216.26|17096.26|10
1648628290000|2022-03-30 08:18:10|17216.37|17096.37|17215.45|17095.45|17216.5|17096.5|17215.45|17095.45|10
1648628300000|2022-03-30 08:18:20|17215.22|17095.22|17214.86|17094.86|17215.45|17095.45|17214.86|17094.86|8
1648628310000|2022-03-30 08:18:30|17215.02|17095.02|17213.66|17093.66|17215.02|17095.02|17213.66|17093.66|10
1648628320000|2022-03-30 08:18:40|17213.33|17093.33|17213.67|17093.67|17213.74|17093.74|17213.14|17093.14|9
1648628330000|2022-03-30 08:18:50|17213.65|17093.65|17213.48|17093.48|17214.07|17094.07|17212.75|17092.75|9
1648628340000|2022-03-30 08:19:00|17213.47|17093.47|17213.82|17093.82|17214.09|17094.09|17213.47|17093.47|9
1648628350000|2022-03-30 08:19:10|17213.99|17093.99|17214.68|17094.68|17214.68|17094.68|17213.87|17093.87|7
1648628360000|2022-03-30 08:19:20|17214.67|17094.67|17217.7|17097.7|17217.92|17097.92|17214.67|17094.67|7
1648628370000|2022-03-30 08:19:30|17218.04|17098.04|17221.37|17101.37|17221.37|17101.37|17218.04|17098.04|9
1648628380000|2022-03-30 08:19:40|17221.8|17101.8|17224.36|17104.36|17224.36|17104.36|17221.8|17101.8|10
1648628390000|2022-03-30 08:19:50|17224.44|17104.44|17225.5|17105.5|17225.54|17105.54|17224.44|17104.44|9
1648628400000|2022-03-30 08:20:00|17225.41|17105.41|17221.99|17101.99|17225.41|17105.41|17221.78|17101.78|9
1648628410000|2022-03-30 08:20:10|17221.74|17101.74|17221.92|17101.92|17221.92|17101.92|17220.79|17100.79|10
1648628420000|2022-03-30 08:20:20|17222.59|17102.59|17225.34|17105.34|17225.34|17105.34|17222.59|17102.59|9
1648628430000|2022-03-30 08:20:30|17225.16|17105.16|17224.56|17104.56|17225.83|17105.83|17224.56|17104.56|10
1648628440000|2022-03-30 08:20:40|17224.77|17104.77|17224.99|17104.99|17224.99|17104.99|17224.37|17104.37|10
1648628450000|2022-03-30 08:20:50|17225.38|17105.38|17225.05|17105.05|17225.38|17105.38|17224.67|17104.67|10
1648628460000|2022-03-30 08:21:00|17224.89|17104.89|17225.21|17105.21|17226.45|17106.45|17224.58|17104.58|10
1648628470000|2022-03-30 08:21:10|17225.11|17105.11|17224.19|17104.19|17225.11|17105.11|17224.19|17104.19|10
1648628480000|2022-03-30 08:21:20|17224.16|17104.16|17223.52|17103.52|17224.16|17104.16|17223.49|17103.49|9
1648628490000|2022-03-30 08:21:30|17223.53|17103.53|17222.98|17102.98|17223.64|17103.64|17222.17|17102.17|10
1648628500000|2022-03-30 08:21:40|17222.95|17102.95|17223.16|17103.16|17223.16|17103.16|17222.44|17102.44|9
1648628510000|2022-03-30 08:21:50|17223.3|17103.3|17226.67|17106.67|17226.67|17106.67|17223.3|17103.3|10
1648628520000|2022-03-30 08:22:00|17226.68|17106.68|17227.06|17107.06|17227.43|17107.43|17226.68|17106.68|8
1648628530000|2022-03-30 08:22:10|17227.2|17107.2|17226.79|17106.79|17227.42|17107.42|17226.59|17106.59|9
1648628540000|2022-03-30 08:22:20|17226.95|17106.95|17226.75|17106.75|17227.18|17107.18|17226.75|17106.75|10
1648628550000|2022-03-30 08:22:30|17226.78|17106.78|17225.07|17105.07|17226.78|17106.78|17225.07|17105.07|10
1648628560000|2022-03-30 08:22:40|17225.25|17105.25|17228.18|17108.18|17228.18|17108.18|17225.02|17105.02|10
1648628570000|2022-03-30 08:22:50|17228.36|17108.36|17232.98|17112.98|17232.98|17112.98|17228.36|17108.36|10
1648628580000|2022-03-30 08:23:00|17232.84|17112.84|17235.58|17115.58|17235.66|17115.66|17232.32|17112.32|8
1648628590000|2022-03-30 08:23:10|17236.53|17116.53|17239.25|17119.25|17239.25|17119.25|17236.53|17116.53|10
1648628600000|2022-03-30 08:23:20|17239.56|17119.56|17241.73|17121.73|17241.83|17121.83|17239.56|17119.56|10
1648628610000|2022-03-30 08:23:30|17241.58|17121.58|17243.29|17123.29|17243.79|17123.79|17241.58|17121.58|10
1648628620000|2022-03-30 08:23:40|17243.28|17123.28|17244.05|17124.05|17244.29|17124.29|17243.28|17123.28|9
1648628630000|2022-03-30 08:23:50|17244.31|17124.31|17244.55|17124.55|17244.55|17124.55|17243.62|17123.62|9
1648628640000|2022-03-30 08:24:00|17244.57|17124.57|17245.23|17125.23|17245.28|17125.28|17243.98|17123.98|10
1648628650000|2022-03-30 08:24:10|17245.15|17125.15|17241.32|17121.32|17245.31|17125.31|17241.32|17121.32|10
1648628660000|2022-03-30 08:24:20|17241.36|17121.36|17240.82|17120.82|17241.9|17121.9|17240.82|17120.82|9
1648628670000|2022-03-30 08:24:30|17239.95|17119.95|17238.44|17118.44|17239.95|17119.95|17238.44|17118.44|10
1648628680000|2022-03-30 08:24:40|17238.08|17118.08|17235.45|17115.45|17238.08|17118.08|17235.45|17115.45|10
1648628690000|2022-03-30 08:24:50|17235.27|17115.27|17234.26|17114.26|17235.29|17115.29|17234.26|17114.26|9
1648628700000|2022-03-30 08:25:00|17233.77|17113.77|17230.86|17110.86|17233.77|17113.77|17230.86|17110.86|9
1648628710000|2022-03-30 08:25:10|17230.8|17110.8|17229.67|17109.67|17230.8|17110.8|17229.67|17109.67|9
1648628720000|2022-03-30 08:25:20|17230.12|17110.12|17227.79|17107.79|17230.12|17110.12|17227.45|17107.45|10
1648628730000|2022-03-30 08:25:30|17227.69|17107.69|17226.7|17106.7|17227.69|17107.69|17226.42|17106.42|10
1648628740000|2022-03-30 08:25:40|17226.8|17106.8|17224.22|17104.22|17226.82|17106.82|17224.22|17104.22|9
1648628750000|2022-03-30 08:25:50|17224.84|17104.84|17223.95|17103.95|17225.06|17105.06|17223.95|17103.95|9
1648628760000|2022-03-30 08:26:00|17223.96|17103.96|17219.4|17099.4|17223.96|17103.96|17219.4|17099.4|9
1648628770000|2022-03-30 08:26:10|17219.09|17099.09|17217.87|17097.87|17219.09|17099.09|17217.81|17097.81|10
1648628780000|2022-03-30 08:26:20|17218.03|17098.03|17218.14|17098.14|17218.81|17098.81|17218.03|17098.03|9
1648628790000|2022-03-30 08:26:30|17218.1|17098.1|17216.84|17096.84|17218.1|17098.1|17216.84|17096.84|10
1648628800000|2022-03-30 08:26:40|17216.58|17096.58|17216.12|17096.12|17216.58|17096.58|17216.12|17096.12|10
1648628810000|2022-03-30 08:26:50|17216.32|17096.32|17216.64|17096.64|17216.73|17096.73|17215.7|17095.7|9
1648628820000|2022-03-30 08:27:00|17216.61|17096.61|17216.74|17096.74|17216.74|17096.74|17216.41|17096.41|10
1648628830000|2022-03-30 08:27:10|17216.78|17096.78|17217.42|17097.42|17217.42|17097.42|17216.45|17096.45|10
1648628840000|2022-03-30 08:27:20|17217.27|17097.27|17217.81|17097.81|17218.71|17098.71|17217.27|17097.27|10
1648628850000|2022-03-30 08:27:30|17217.59|17097.59|17221.85|17101.85|17221.88|17101.88|17217.59|17097.59|10
1648628860000|2022-03-30 08:27:40|17222.68|17102.68|17227|17107|17227.03|17107.03|17222.68|17102.68|9
1648628870000|2022-03-30 08:27:50|17226.88|17106.88|17228.3|17108.3|17228.39|17108.39|17226.88|17106.88|9
1648628880000|2022-03-30 08:28:00|17227.72|17107.72|17225.81|17105.81|17227.72|17107.72|17225.6|17105.6|9
1648628890000|2022-03-30 08:28:10|17225.69|17105.69|17223.78|17103.78|17225.85|17105.85|17223.78|17103.78|8
1648628900000|2022-03-30 08:28:20|17224.3|17104.3|17224.45|17104.45|17224.58|17104.58|17224.05|17104.05|9
1648628910000|2022-03-30 08:28:30|17224.51|17104.51|17226.55|17106.55|17226.55|17106.55|17224.41|17104.41|9
1648628920000|2022-03-30 08:28:40|17226.4|17106.4|17225.87|17105.87|17226.4|17106.4|17225.87|17105.87|9
1648628930000|2022-03-30 08:28:50|17225.83|17105.83|17226.24|17106.24|17226.24|17106.24|17225.57|17105.57|9
1648628940000|2022-03-30 08:29:00|17225.93|17105.93|17224.72|17104.72|17225.93|17105.93|17224.72|17104.72|9
1648628950000|2022-03-30 08:29:10|17224.71|17104.71|17226.69|17106.69|17226.69|17106.69|17224.71|17104.71|10
1648628960000|2022-03-30 08:29:20|17227.22|17107.22|17227.5|17107.5|17227.66|17107.66|17227.22|17107.22|9
1648628970000|2022-03-30 08:29:30|17227.29|17107.29|17228.79|17108.79|17228.79|17108.79|17227.29|17107.29|10
1648628980000|2022-03-30 08:29:40|17228.86|17108.86|17228.4|17108.4|17228.86|17108.86|17228.14|17108.14|9
1648628990000|2022-03-30 08:29:50|17228.44|17108.44|17228.32|17108.32|17228.77|17108.77|17228.11|17108.11|9
1648629000000|2022-03-30 08:30:00|17227.64|17107.64|17229.81|17109.81|17229.81|17109.81|17227.44|17107.44|9
1648629010000|2022-03-30 08:30:10|17229.55|17109.55|17230.32|17110.32|17230.32|17110.32|17229.38|17109.38|10
1648629020000|2022-03-30 08:30:20|17230.47|17110.47|17230.28|17110.28|17230.48|17110.48|17230.23|17110.23|8
1648629030000|2022-03-30 08:30:30|17230.34|17110.34|17230.4|17110.4|17230.98|17110.98|17230.34|17110.34|10
1648629040000|2022-03-30 08:30:40|17230.19|17110.19|17230.02|17110.02|17230.49|17110.49|17228.77|17108.77|10
1648629050000|2022-03-30 08:30:50|17230.05|17110.05|17230.18|17110.18|17230.48|17110.48|17229.72|17109.72|9
1648629060000|2022-03-30 08:31:00|17230.24|17110.24|17231.18|17111.18|17231.58|17111.58|17230.07|17110.07|10
1648629070000|2022-03-30 08:31:10|17230.95|17110.95|17231.61|17111.61|17232.32|17112.32|17230.95|17110.95|10
1648629080000|2022-03-30 08:31:20|17231.64|17111.64|17231.52|17111.52|17231.68|17111.68|17231.02|17111.02|10
1648629090000|2022-03-30 08:31:30|17231.64|17111.64|17232.45|17112.45|17233.84|17113.84|17231.64|17111.64|10
1648629100000|2022-03-30 08:31:40|17231.93|17111.93|17229.23|17109.23|17231.93|17111.93|17229.23|17109.23|10
1648629110000|2022-03-30 08:31:50|17229.18|17109.18|17228.35|17108.35|17230.07|17110.07|17228.26|17108.26|10
1648629120000|2022-03-30 08:32:00|17228.27|17108.27|17227.38|17107.38|17228.29|17108.29|17227.38|17107.38|9
1648629130000|2022-03-30 08:32:10|17225.36|17105.36|17223.64|17103.64|17225.62|17105.62|17223.64|17103.64|10
1648629140000|2022-03-30 08:32:20|17223.65|17103.65|17220.42|17100.42|17223.65|17103.65|17220.19|17100.19|10
1648629150000|2022-03-30 08:32:30|17220.39|17100.39|17215.41|17095.41|17220.39|17100.39|17215.41|17095.41|10
1648629160000|2022-03-30 08:32:40|17215.37|17095.37|17211.56|17091.56|17215.37|17095.37|17211.56|17091.56|10
1648629170000|2022-03-30 08:32:50|17210.38|17090.38|17209.46|17089.46|17210.38|17090.38|17209.06|17089.06|10
1648629180000|2022-03-30 08:33:00|17210.43|17090.43|17209.08|17089.08|17210.43|17090.43|17208.2|17088.2|9
1648629190000|2022-03-30 08:33:10|17208.89|17088.89|17210.57|17090.57|17210.75|17090.75|17207.65|17087.65|10
1648629200000|2022-03-30 08:33:20|17210.59|17090.59|17214.23|17094.23|17214.23|17094.23|17210.51|17090.51|10
1648629210000|2022-03-30 08:33:30|17213.23|17093.23|17214.2|17094.2|17214.25|17094.25|17213.23|17093.23|10
1648629220000|2022-03-30 08:33:40|17214.29|17094.29|17218.63|17098.63|17218.63|17098.63|17214.29|17094.29|10
1648629230000|2022-03-30 08:33:50|17218.68|17098.68|17226.36|17106.36|17226.36|17106.36|17218.68|17098.68|10
1648629240000|2022-03-30 08:34:00|17228.14|17108.14|17231.28|17111.28|17231.57|17111.57|17227.7|17107.7|10
1648629250000|2022-03-30 08:34:10|17232.15|17112.15|17234.25|17114.25|17234.36|17114.36|17232.15|17112.15|10
1648629260000|2022-03-30 08:34:20|17234.56|17114.56|17234.98|17114.98|17235.33|17115.33|17234.56|17114.56|9
1648629270000|2022-03-30 08:34:30|17236.02|17116.02|17234.85|17114.85|17236.05|17116.05|17234.85|17114.85|9
1648629280000|2022-03-30 08:34:40|17235.38|17115.38|17234.8|17114.8|17235.38|17115.38|17234.8|17114.8|10
1648629290000|2022-03-30 08:34:50|17234.71|17114.71|17233.41|17113.41|17234.71|17114.71|17233.41|17113.41|10
1648629300000|2022-03-30 08:35:00|17234.3|17114.3|17235.34|17115.34|17235.34|17115.34|17234.3|17114.3|10
1648629310000|2022-03-30 08:35:10|17235.44|17115.44|17235.88|17115.88|17236.1|17116.1|17235.44|17115.44|10
1648629320000|2022-03-30 08:35:20|17235.87|17115.87|17236.82|17116.82|17236.99|17116.99|17235.87|17115.87|10
1648629330000|2022-03-30 08:35:30|17236.9|17116.9|17239.21|17119.21|17239.21|17119.21|17236.81|17116.81|10
1648629340000|2022-03-30 08:35:40|17239.19|17119.19|17240.09|17120.09|17240.33|17120.33|17238.13|17118.13|9
1648629350000|2022-03-30 08:35:50|17239.99|17119.99|17240.37|17120.37|17240.9|17120.9|17239.99|17119.99|10
1648629360000|2022-03-30 08:36:00|17240.14|17120.14|17240.05|17120.05|17240.56|17120.56|17239.79|17119.79|10
1648629370000|2022-03-30 08:36:10|17240.03|17120.03|17240.75|17120.75|17240.75|17120.75|17239.95|17119.95|8
1648629380000|2022-03-30 08:36:20|17240.48|17120.48|17242.32|17122.32|17242.35|17122.35|17240.48|17120.48|10
1648629390000|2022-03-30 08:36:30|17242.93|17122.93|17243.93|17123.93|17244.02|17124.02|17242.57|17122.57|10
1648629400000|2022-03-30 08:36:40|17243.95|17123.95|17245.18|17125.18|17245.18|17125.18|17243|17123|8
1648629410000|2022-03-30 08:36:50|17245.13|17125.13|17246.45|17126.45|17246.45|17126.45|17243.94|17123.94|10
1648629420000|2022-03-30 08:37:00|17247.57|17127.57|17248.5|17128.5|17248.99|17128.99|17247.52|17127.52|10
1648629430000|2022-03-30 08:37:10|17248.65|17128.65|17249.47|17129.47|17249.47|17129.47|17248.6|17128.6|10
1648629440000|2022-03-30 08:37:20|17249.89|17129.89|17251.61|17131.61|17251.61|17131.61|17249.22|17129.22|10
1648629450000|2022-03-30 08:37:30|17251.86|17131.86|17251.57|17131.57|17252.07|17132.07|17251.57|17131.57|9
1648629460000|2022-03-30 08:37:40|17251.47|17131.47|17250.82|17130.82|17251.47|17131.47|17250.43|17130.43|10
1648629470000|2022-03-30 08:37:50|17251.28|17131.28|17253.44|17133.44|17253.78|17133.78|17251.28|17131.28|10
1648629480000|2022-03-30 08:38:00|17253.37|17133.37|17254.09|17134.09|17254.09|17134.09|17253.09|17133.09|10
1648629490000|2022-03-30 08:38:10|17254.28|17134.28|17257.78|17137.78|17257.78|17137.78|17254.18|17134.18|10
1648629500000|2022-03-30 08:38:20|17259.05|17139.05|17259.02|17139.02|17259.94|17139.94|17259.02|17139.02|9
1648629510000|2022-03-30 08:38:30|17260.32|17140.32|17259.23|17139.23|17260.46|17140.46|17259.15|17139.15|9
1648629520000|2022-03-30 08:38:40|17259.09|17139.09|17259.61|17139.61|17259.73|17139.73|17259.09|17139.09|10
1648629530000|2022-03-30 08:38:50|17259.92|17139.92|17261.2|17141.2|17261.22|17141.22|17259.46|17139.46|10
1648629540000|2022-03-30 08:39:00|17261.26|17141.26|17262.75|17142.75|17262.75|17142.75|17261.26|17141.26|9
1648629550000|2022-03-30 08:39:10|17263.04|17143.04|17264.4|17144.4|17264.52|17144.52|17263.03|17143.03|10
1648629560000|2022-03-30 08:39:20|17264.52|17144.52|17264.3|17144.3|17264.54|17144.54|17263.94|17143.94|10
1648629570000|2022-03-30 08:39:30|17264.23|17144.23|17264.4|17144.4|17264.57|17144.57|17263.61|17143.61|10
1648629580000|2022-03-30 08:39:40|17264.43|17144.43|17268.87|17148.87|17268.87|17148.87|17264.43|17144.43|9
1648629590000|2022-03-30 08:39:50|17268.81|17148.81|17268.2|17148.2|17269.11|17149.11|17268.12|17148.12|10
1648629600000|2022-03-30 08:40:00|17268|17148|17267.69|17147.69|17268.3|17148.3|17267.55|17147.55|10
1648629610000|2022-03-30 08:40:10|17267.8|17147.8|17266.88|17146.88|17267.8|17147.8|17266.64|17146.64|10
1648629620000|2022-03-30 08:40:20|17267.01|17147.01|17266.63|17146.63|17267.01|17147.01|17266.07|17146.07|7
1648629630000|2022-03-30 08:40:30|17266.66|17146.66|17266.25|17146.25|17267.12|17147.12|17266.23|17146.23|10
1648629640000|2022-03-30 08:40:40|17266.09|17146.09|17265.3|17145.3|17266.26|17146.26|17264.74|17144.74|9
1648629650000|2022-03-30 08:40:50|17265.07|17145.07|17263.28|17143.28|17265.14|17145.14|17263.28|17143.28|10
1648629660000|2022-03-30 08:41:00|17264.46|17144.46|17264.23|17144.23|17264.8|17144.8|17263.83|17143.83|10
1648629670000|2022-03-30 08:41:10|17264.28|17144.28|17263.77|17143.77|17264.28|17144.28|17263.77|17143.77|9
1648629680000|2022-03-30 08:41:20|17263.6|17143.6|17262.86|17142.86|17263.61|17143.61|17262.86|17142.86|10
1648629690000|2022-03-30 08:41:30|17262.96|17142.96|17262.74|17142.74|17262.99|17142.99|17262.41|17142.41|10
1648629700000|2022-03-30 08:41:40|17263.02|17143.02|17264.72|17144.72|17264.9|17144.9|17263.02|17143.02|10
1648629710000|2022-03-30 08:41:50|17265.39|17145.39|17266.17|17146.17|17266.52|17146.52|17265.35|17145.35|9
1648629720000|2022-03-30 08:42:00|17264.98|17144.98|17267.97|17147.97|17268.04|17148.04|17264.98|17144.98|9
1648629730000|2022-03-30 08:42:10|17267.72|17147.72|17268.16|17148.16|17269.06|17149.06|17267.72|17147.72|9
1648629740000|2022-03-30 08:42:20|17268.06|17148.06|17266.11|17146.11|17268.18|17148.18|17266.1|17146.1|9
1648629750000|2022-03-30 08:42:30|17265.6|17145.6|17266.2|17146.2|17266.31|17146.31|17265.52|17145.52|9
1648629760000|2022-03-30 08:42:40|17266.21|17146.21|17264.99|17144.99|17266.45|17146.45|17264.99|17144.99|9
1648629770000|2022-03-30 08:42:50|17264.92|17144.92|17263.39|17143.39|17264.92|17144.92|17263.33|17143.33|10
1648629780000|2022-03-30 08:43:00|17263.38|17143.38|17263.59|17143.59|17263.83|17143.83|17263.18|17143.18|10
1648629790000|2022-03-30 08:43:10|17262.76|17142.76|17262.13|17142.13|17262.76|17142.76|17262.09|17142.09|10
1648629800000|2022-03-30 08:43:20|17262.5|17142.5|17262.9|17142.9|17263.21|17143.21|17262.27|17142.27|9
1648629810000|2022-03-30 08:43:30|17263.08|17143.08|17262.77|17142.77|17263.17|17143.17|17262.61|17142.61|9
1648629820000|2022-03-30 08:43:40|17262.62|17142.62|17255.63|17135.63|17262.62|17142.62|17255.63|17135.63|10
1648629830000|2022-03-30 08:43:50|17255.56|17135.56|17255.63|17135.63|17255.63|17135.63|17253.43|17133.43|10
1648629840000|2022-03-30 08:44:00|17255.68|17135.68|17254.84|17134.84|17255.68|17135.68|17254.43|17134.43|10
1648629850000|2022-03-30 08:44:10|17254.79|17134.79|17255.12|17135.12|17255.12|17135.12|17254.48|17134.48|9
1648629860000|2022-03-30 08:44:20|17254.83|17134.83|17254.37|17134.37|17255.54|17135.54|17253.78|17133.78|9
1648629870000|2022-03-30 08:44:30|17253.48|17133.48|17257.08|17137.08|17257.08|17137.08|17253.48|17133.48|10
1648629880000|2022-03-30 08:44:40|17257.6|17137.6|17262.15|17142.15|17262.15|17142.15|17257.6|17137.6|10
1648629890000|2022-03-30 08:44:50|17262.27|17142.27|17263.95|17143.95|17264.11|17144.11|17262.27|17142.27|10
1648629900000|2022-03-30 08:45:00|17263.81|17143.81|17262.91|17142.91|17263.81|17143.81|17262.61|17142.61|10
1648629910000|2022-03-30 08:45:10|17262.83|17142.83|17265.54|17145.54|17265.56|17145.56|17262.52|17142.52|10
1648629920000|2022-03-30 08:45:20|17265.57|17145.57|17264.58|17144.58|17265.57|17145.57|17264.56|17144.56|9
1648629930000|2022-03-30 08:45:30|17264.55|17144.55|17265.94|17145.94|17265.94|17145.94|17264.55|17144.55|9
1648629940000|2022-03-30 08:45:40|17265.47|17145.47|17267.74|17147.74|17267.74|17147.74|17265.47|17145.47|10
1648629950000|2022-03-30 08:45:50|17267.79|17147.79|17267.77|17147.77|17268.07|17148.07|17267.52|17147.52|9
1648629960000|2022-03-30 08:46:00|17267.4|17147.4|17267.93|17147.93|17268.3|17148.3|17267.4|17147.4|9
1648629970000|2022-03-30 08:46:10|17267.95|17147.95|17268.68|17148.68|17269.41|17149.41|17267.95|17147.95|10
1648629980000|2022-03-30 08:46:20|17268.74|17148.74|17270.4|17150.4|17270.4|17150.4|17268.74|17148.74|10
1648629990000|2022-03-30 08:46:30|17270.26|17150.26|17269.08|17149.08|17270.26|17150.26|17268.48|17148.48|10
1648630000000|2022-03-30 08:46:40|17269.34|17149.34|17267.04|17147.04|17269.34|17149.34|17267.04|17147.04|10
1648630010000|2022-03-30 08:46:50|17266.93|17146.93|17265.48|17145.48|17267.78|17147.78|17265.48|17145.48|9
1648630020000|2022-03-30 08:47:00|17265.29|17145.29|17260.66|17140.66|17265.29|17145.29|17260.66|17140.66|10
1648630030000|2022-03-30 08:47:10|17260.88|17140.88|17257.67|17137.67|17260.88|17140.88|17257.67|17137.67|9
1648630040000|2022-03-30 08:47:20|17257.39|17137.39|17254.27|17134.27|17257.39|17137.39|17254.27|17134.27|10
1648630050000|2022-03-30 08:47:30|17254.58|17134.58|17253.95|17133.95|17254.58|17134.58|17253.5|17133.5|9
1648630060000|2022-03-30 08:47:40|17253.97|17133.97|17253.01|17133.01|17253.97|17133.97|17252.67|17132.67|10
1648630070000|2022-03-30 08:47:50|17253.49|17133.49|17253.04|17133.04|17253.49|17133.49|17252.8|17132.8|9
1648630080000|2022-03-30 08:48:00|17253.5|17133.5|17253.4|17133.4|17253.97|17133.97|17253.4|17133.4|10
1648630090000|2022-03-30 08:48:10|17253.51|17133.51|17252.89|17132.89|17253.84|17133.84|17252.81|17132.81|9
1648630100000|2022-03-30 08:48:20|17252.03|17132.03|17250.46|17130.46|17252.03|17132.03|17250.46|17130.46|10
1648630110000|2022-03-30 08:48:30|17250.53|17130.53|17249.64|17129.64|17250.82|17130.82|17249.64|17129.64|10
1648630120000|2022-03-30 08:48:40|17249.55|17129.55|17249.95|17129.95|17249.97|17129.97|17249.55|17129.55|9
1648630130000|2022-03-30 08:48:50|17249.84|17129.84|17249.5|17129.5|17249.84|17129.84|17248.65|17128.65|8
1648630140000|2022-03-30 08:49:00|17249.32|17129.32|17248.85|17128.85|17249.8|17129.8|17248.54|17128.54|10
1648630150000|2022-03-30 08:49:10|17249.09|17129.09|17250.13|17130.13|17250.35|17130.35|17248.89|17128.89|10
1648630160000|2022-03-30 08:49:20|17250.22|17130.22|17249.93|17129.93|17251.4|17131.4|17249.93|17129.93|10
1648630170000|2022-03-30 08:49:30|17250.01|17130.01|17249.37|17129.37|17250.19|17130.19|17249.37|17129.37|8
1648630180000|2022-03-30 08:49:40|17249.6|17129.6|17247.95|17127.95|17249.6|17129.6|17247.95|17127.95|10
1648630190000|2022-03-30 08:49:50|17245.58|17125.58|17244.9|17124.9|17246.88|17126.88|17244.61|17124.61|10
1648630200000|2022-03-30 08:50:00|17244.85|17124.85|17244.85|17124.85|17246|17126|17244.85|17124.85|9
1648630210000|2022-03-30 08:50:10|17244.84|17124.84|17244.25|17124.25|17244.84|17124.84|17243.11|17123.11|10
1648630220000|2022-03-30 08:50:20|17244.69|17124.69|17242.2|17122.2|17244.69|17124.69|17242.2|17122.2|10
1648630230000|2022-03-30 08:50:30|17242.31|17122.31|17243.52|17123.52|17243.52|17123.52|17242.31|17122.31|8
1648630240000|2022-03-30 08:50:40|17243.96|17123.96|17244.31|17124.31|17244.53|17124.53|17243.82|17123.82|10
1648630250000|2022-03-30 08:50:50|17243.86|17123.86|17242.15|17122.15|17243.93|17123.93|17242.15|17122.15|7
1648630260000|2022-03-30 08:51:00|17242.1|17122.1|17242.71|17122.71|17242.71|17122.71|17241.34|17121.34|10
1648630270000|2022-03-30 08:51:10|17242.92|17122.92|17242.56|17122.56|17242.93|17122.93|17242.56|17122.56|9
1648630280000|2022-03-30 08:51:20|17242.18|17122.18|17241.52|17121.52|17242.18|17122.18|17241.45|17121.45|9
1648630290000|2022-03-30 08:51:30|17240.29|17120.29|17238.25|17118.25|17240.31|17120.31|17238.25|17118.25|9
1648630300000|2022-03-30 08:51:40|17238.05|17118.05|17237.17|17117.17|17238.05|17118.05|17237.17|17117.17|8
1648630310000|2022-03-30 08:51:50|17237.47|17117.47|17235.73|17115.73|17237.47|17117.47|17235.73|17115.73|9
1648630320000|2022-03-30 08:52:00|17235.71|17115.71|17236.78|17116.78|17237.14|17117.14|17235.71|17115.71|10
1648630330000|2022-03-30 08:52:10|17237.01|17117.01|17237.73|17117.73|17237.73|17117.73|17236.79|17116.79|10
1648630340000|2022-03-30 08:52:20|17237.82|17117.82|17238.16|17118.16|17238.16|17118.16|17237.25|17117.25|9
1648630350000|2022-03-30 08:52:30|17238.23|17118.23|17238.56|17118.56|17238.76|17118.76|17238.23|17118.23|10
1648630360000|2022-03-30 08:52:40|17238.57|17118.57|17239.98|17119.98|17240.09|17120.09|17238.52|17118.52|10
1648630370000|2022-03-30 08:52:50|17240.27|17120.27|17240.13|17120.13|17240.27|17120.27|17239.28|17119.28|9
1648630380000|2022-03-30 08:53:00|17239.83|17119.83|17241.29|17121.29|17241.41|17121.41|17239.83|17119.83|9
1648630390000|2022-03-30 08:53:10|17241.46|17121.46|17239.08|17119.08|17241.92|17121.92|17239.08|17119.08|9
1648630400000|2022-03-30 08:53:20|17238.68|17118.68|17237.66|17117.66|17238.68|17118.68|17237.56|17117.56|10
1648630410000|2022-03-30 08:53:30|17237.76|17117.76|17236.28|17116.28|17237.88|17117.88|17236.28|17116.28|10
1648630420000|2022-03-30 08:53:40|17236.31|17116.31|17234.54|17114.54|17236.73|17116.73|17234.54|17114.54|9
1648630430000|2022-03-30 08:53:50|17234.67|17114.67|17233.43|17113.43|17235.27|17115.27|17233.43|17113.43|9
1648630440000|2022-03-30 08:54:00|17233.41|17113.41|17232.03|17112.03|17233.66|17113.66|17232.03|17112.03|10
1648630450000|2022-03-30 08:54:10|17232.14|17112.14|17232.15|17112.15|17232.18|17112.18|17231.68|17111.68|10
1648630460000|2022-03-30 08:54:20|17231.37|17111.37|17230.11|17110.11|17231.37|17111.37|17229.96|17109.96|10
1648630470000|2022-03-30 08:54:30|17230.12|17110.12|17231|17111|17231|17111|17229.6|17109.6|7
1648630480000|2022-03-30 08:54:40|17231.27|17111.27|17229.92|17109.92|17231.27|17111.27|17229.86|17109.86|8
1648630490000|2022-03-30 08:54:50|17230.14|17110.14|17228.87|17108.87|17230.14|17110.14|17228.64|17108.64|9
1648630500000|2022-03-30 08:55:00|17228.67|17108.67|17230.16|17110.16|17230.21|17110.21|17228.5|17108.5|9
1648630510000|2022-03-30 08:55:10|17230.28|17110.28|17230.02|17110.02|17230.74|17110.74|17229.64|17109.64|10
1648630520000|2022-03-30 08:55:20|17230.04|17110.04|17228.99|17108.99|17230.1|17110.1|17228.99|17108.99|10
1648630530000|2022-03-30 08:55:30|17229.24|17109.24|17229.13|17109.13|17229.9|17109.9|17229.13|17109.13|9
1648630540000|2022-03-30 08:55:40|17229.11|17109.11|17229.34|17109.34|17229.34|17109.34|17229|17109|10
1648630550000|2022-03-30 08:55:50|17229.33|17109.33|17229.59|17109.59|17230.59|17110.59|17228.9|17108.9|10
1648630560000|2022-03-30 08:56:00|17229.6|17109.6|17228.52|17108.52|17229.6|17109.6|17228.29|17108.29|10
1648630570000|2022-03-30 08:56:10|17228.38|17108.38|17230.66|17110.66|17230.66|17110.66|17228.06|17108.06|10
1648630580000|2022-03-30 08:56:20|17230.59|17110.59|17231.22|17111.22|17231.46|17111.46|17230.57|17110.57|10
1648630590000|2022-03-30 08:56:30|17231.25|17111.25|17231.03|17111.03|17231.4|17111.4|17230.93|17110.93|10
1648630600000|2022-03-30 08:56:40|17230.86|17110.86|17232.05|17112.05|17232.05|17112.05|17230.65|17110.65|9
1648630610000|2022-03-30 08:56:50|17231.99|17111.99|17233|17113|17233.09|17113.09|17231.97|17111.97|10
1648630620000|2022-03-30 08:57:00|17233.13|17113.13|17232.43|17112.43|17233.21|17113.21|17232.43|17112.43|8
1648630630000|2022-03-30 08:57:10|17232.21|17112.21|17232.79|17112.79|17233.25|17113.25|17232.08|17112.08|9
1648630640000|2022-03-30 08:57:20|17232.02|17112.02|17232.15|17112.15|17233.52|17113.52|17232.02|17112.02|10
1648630650000|2022-03-30 08:57:30|17232.18|17112.18|17233.19|17113.19|17233.19|17113.19|17232.01|17112.01|9
1648630660000|2022-03-30 08:57:40|17233.11|17113.11|17233.37|17113.37|17233.6|17113.6|17233.11|17113.11|9
1648630670000|2022-03-30 08:57:50|17233.39|17113.39|17235.76|17115.76|17235.96|17115.96|17233.39|17113.39|10
1648630680000|2022-03-30 08:58:00|17235.58|17115.58|17235.82|17115.82|17235.82|17115.82|17235.5|17115.5|10
1648630690000|2022-03-30 08:58:10|17235.63|17115.63|17238.67|17118.67|17238.67|17118.67|17235.62|17115.62|10
1648630700000|2022-03-30 08:58:20|17239.37|17119.37|17241.37|17121.37|17241.98|17121.98|17239.1|17119.1|10
1648630710000|2022-03-30 08:58:30|17241.01|17121.01|17241.18|17121.18|17241.56|17121.56|17241.01|17121.01|10
1648630720000|2022-03-30 08:58:40|17242.07|17122.07|17242.32|17122.32|17242.32|17122.32|17241.11|17121.11|10
1648630730000|2022-03-30 08:58:50|17242.4|17122.4|17244.59|17124.59|17244.59|17124.59|17241.17|17121.17|10
1648630740000|2022-03-30 08:59:00|17245.15|17125.15|17246.36|17126.36|17246.36|17126.36|17245.15|17125.15|10
1648630750000|2022-03-30 08:59:10|17246.58|17126.58|17246.82|17126.82|17246.94|17126.94|17246.48|17126.48|10
1648630760000|2022-03-30 08:59:20|17247.05|17127.05|17248.29|17128.29|17248.57|17128.57|17247.05|17127.05|10
1648630770000|2022-03-30 08:59:30|17248.03|17128.03|17248.12|17128.12|17248.31|17128.31|17247.36|17127.36|10
1648630780000|2022-03-30 08:59:40|17247.88|17127.88|17247.63|17127.63|17248.43|17128.43|17247.63|17127.63|10
1648630790000|2022-03-30 08:59:50|17247.21|17127.21|17247.53|17127.53|17247.89|17127.89|17247.21|17127.21|10
1648630800000|2022-03-30 09:00:00|17247.38|17127.38|17250.62|17130.62|17250.62|17130.62|17246.74|17126.74|10
1648630810000|2022-03-30 09:00:10|17250.39|17130.39|17249.85|17129.85|17250.39|17130.39|17249.81|17129.81|10
1648630820000|2022-03-30 09:00:20|17249.87|17129.87|17250.57|17130.57|17250.87|17130.87|17249.6|17129.6|9
1648630830000|2022-03-30 09:00:30|17250.38|17130.38|17250.17|17130.17|17250.38|17130.38|17249.5|17129.5|10
1648630840000|2022-03-30 09:00:40|17250.33|17130.33|17250.86|17130.86|17250.86|17130.86|17250.14|17130.14|9
1648630850000|2022-03-30 09:00:50|17251.12|17131.12|17252.86|17132.86|17252.86|17132.86|17251.12|17131.12|10
1648630860000|2022-03-30 09:01:00|17252.81|17132.81|17252.07|17132.07|17252.81|17132.81|17252.07|17132.07|10
1648630870000|2022-03-30 09:01:10|17251.94|17131.94|17250.37|17130.37|17252.45|17132.45|17250.37|17130.37|10
1648630880000|2022-03-30 09:01:20|17250.62|17130.62|17250.83|17130.83|17250.83|17130.83|17250.22|17130.22|9
1648630890000|2022-03-30 09:01:30|17250.64|17130.64|17246.91|17126.91|17250.68|17130.68|17246.91|17126.91|10
1648630900000|2022-03-30 09:01:40|17246.25|17126.25|17246.89|17126.89|17247.19|17127.19|17246.11|17126.11|10
1648630910000|2022-03-30 09:01:50|17247.03|17127.03|17244.78|17124.78|17247.31|17127.31|17244.78|17124.78|10
1648630920000|2022-03-30 09:02:00|17244.62|17124.62|17243.19|17123.19|17244.62|17124.62|17242.94|17122.94|10
1648630930000|2022-03-30 09:02:10|17242.91|17122.91|17242.51|17122.51|17243.04|17123.04|17242.51|17122.51|8
1648630940000|2022-03-30 09:02:20|17242.29|17122.29|17240.98|17120.98|17242.29|17122.29|17240.98|17120.98|9
1648630950000|2022-03-30 09:02:30|17241.01|17121.01|17240.1|17120.1|17241.15|17121.15|17239.82|17119.82|9
1648630960000|2022-03-30 09:02:40|17240.52|17120.52|17239.24|17119.24|17240.52|17120.52|17239.21|17119.21|9
1648630970000|2022-03-30 09:02:50|17238.73|17118.73|17235.28|17115.28|17238.73|17118.73|17235.28|17115.28|9
1648630980000|2022-03-30 09:03:00|17235.12|17115.12|17233.27|17113.27|17235.12|17115.12|17233.27|17113.27|10
1648630990000|2022-03-30 09:03:10|17232.77|17112.77|17232.58|17112.58|17232.96|17112.96|17232.58|17112.58|10
1648631000000|2022-03-30 09:03:20|17232.04|17112.04|17231.11|17111.11|17232.19|17112.19|17231.1|17111.1|9
1648631010000|2022-03-30 09:03:30|17231.3|17111.3|17230.99|17110.99|17231.3|17111.3|17230.17|17110.17|10
1648631020000|2022-03-30 09:03:40|17231.01|17111.01|17231.56|17111.56|17232.14|17112.14|17231.01|17111.01|10
1648631030000|2022-03-30 09:03:50|17231.6|17111.6|17230.51|17110.51|17231.6|17111.6|17229.48|17109.48|10
1648631040000|2022-03-30 09:04:00|17230.88|17110.88|17231.15|17111.15|17231.15|17111.15|17230.88|17110.88|10
1648631050000|2022-03-30 09:04:10|17230.83|17110.83|17229.47|17109.47|17230.83|17110.83|17229.47|17109.47|9
1648631060000|2022-03-30 09:04:20|17228.36|17108.36|17228.09|17108.09|17229.01|17109.01|17227.7|17107.7|10
1648631070000|2022-03-30 09:04:30|17228.15|17108.15|17228.71|17108.71|17228.71|17108.71|17228.1|17108.1|9
1648631080000|2022-03-30 09:04:40|17228.72|17108.72|17228.9|17108.9|17229.08|17109.08|17228.72|17108.72|10
1648631090000|2022-03-30 09:04:50|17229.27|17109.27|17231.82|17111.82|17231.84|17111.84|17229.24|17109.24|10
1648631100000|2022-03-30 09:05:00|17231.24|17111.24|17230.69|17110.69|17231.82|17111.82|17230.69|17110.69|9
1648631110000|2022-03-30 09:05:10|17229.11|17109.11|17227.76|17107.76|17229.33|17109.33|17227.65|17107.65|10
1648631120000|2022-03-30 09:05:20|17227.26|17107.26|17226.01|17106.01|17227.26|17107.26|17225.96|17105.96|10
1648631130000|2022-03-30 09:05:30|17226.08|17106.08|17225.85|17105.85|17226.11|17106.11|17225.46|17105.46|10
1648631140000|2022-03-30 09:05:40|17225.95|17105.95|17225.82|17105.82|17226.38|17106.38|17225.3|17105.3|10
1648631150000|2022-03-30 09:05:50|17225.89|17105.89|17227.03|17107.03|17227.25|17107.25|17225.74|17105.74|10
1648631160000|2022-03-30 09:06:00|17226.9|17106.9|17224.83|17104.83|17226.9|17106.9|17224.83|17104.83|10
1648631170000|2022-03-30 09:06:10|17224.95|17104.95|17224.39|17104.39|17225.06|17105.06|17224.37|17104.37|10
1648631180000|2022-03-30 09:06:20|17224.13|17104.13|17223.35|17103.35|17224.36|17104.36|17223.35|17103.35|9
1648631190000|2022-03-30 09:06:30|17223.23|17103.23|17221.87|17101.87|17223.28|17103.28|17221.87|17101.87|10
1648631200000|2022-03-30 09:06:40|17222.08|17102.08|17222.36|17102.36|17222.58|17102.58|17221.89|17101.89|9
1648631210000|2022-03-30 09:06:50|17222.35|17102.35|17220.95|17100.95|17222.39|17102.39|17220.8|17100.8|8
1648631220000|2022-03-30 09:07:00|17221.05|17101.05|17220.64|17100.64|17221.3|17101.3|17220.64|17100.64|10
1648631230000|2022-03-30 09:07:10|17220.41|17100.41|17217.29|17097.29|17220.41|17100.41|17216.68|17096.68|10
1648631240000|2022-03-30 09:07:20|17217.48|17097.48|17217.44|17097.44|17218.39|17098.39|17217.22|17097.22|10
1648631250000|2022-03-30 09:07:30|17216.28|17096.28|17215.47|17095.47|17216.29|17096.29|17215.37|17095.37|10
1648631260000|2022-03-30 09:07:40|17215.45|17095.45|17214.68|17094.68|17215.45|17095.45|17214.01|17094.01|9
1648631270000|2022-03-30 09:07:50|17215.18|17095.18|17214.57|17094.57|17215.18|17095.18|17214.53|17094.53|10
1648631280000|2022-03-30 09:08:00|17214.43|17094.43|17214.03|17094.03|17214.76|17094.76|17214.03|17094.03|10
1648631290000|2022-03-30 09:08:10|17214.21|17094.21|17213.35|17093.35|17214.29|17094.29|17212.52|17092.52|10
1648631300000|2022-03-30 09:08:20|17213.43|17093.43|17212.26|17092.26|17213.43|17093.43|17212.26|17092.26|10
1648631310000|2022-03-30 09:08:30|17212.46|17092.46|17212.62|17092.62|17212.86|17092.86|17212.27|17092.27|9
1648631320000|2022-03-30 09:08:40|17212.41|17092.41|17211.18|17091.18|17212.58|17092.58|17211.18|17091.18|8
1648631330000|2022-03-30 09:08:50|17211.23|17091.23|17211.15|17091.15|17211.27|17091.27|17211.15|17091.15|7
1648631340000|2022-03-30 09:09:00|17210.75|17090.75|17211.16|17091.16|17211.48|17091.48|17210.75|17090.75|10
1648631350000|2022-03-30 09:09:10|17211.1|17091.1|17211.05|17091.05|17211.67|17091.67|17210.66|17090.66|9
1648631360000|2022-03-30 09:09:20|17211.06|17091.06|17211.63|17091.63|17211.97|17091.97|17210.52|17090.52|10
1648631370000|2022-03-30 09:09:30|17211.53|17091.53|17212.73|17092.73|17212.73|17092.73|17211.53|17091.53|10
1648631380000|2022-03-30 09:09:40|17212.66|17092.66|17212.21|17092.21|17212.66|17092.66|17211.94|17091.94|10
1648631390000|2022-03-30 09:09:50|17212.3|17092.3|17210.22|17090.22|17212.3|17092.3|17210.22|17090.22|9
1648631400000|2022-03-30 09:10:00|17209.84|17089.84|17208.19|17088.19|17209.91|17089.91|17208.19|17088.19|10
1648631410000|2022-03-30 09:10:10|17209.16|17089.16|17209|17089|17209.48|17089.48|17209|17089|10
1648631420000|2022-03-30 09:10:20|17209.11|17089.11|17203.51|17083.51|17209.11|17089.11|17203.51|17083.51|10
1648631430000|2022-03-30 09:10:30|17203.67|17083.67|17204.03|17084.03|17204.05|17084.05|17203.5|17083.5|9
1648631440000|2022-03-30 09:10:40|17204.17|17084.17|17202.81|17082.81|17204.34|17084.34|17202.81|17082.81|9
1648631450000|2022-03-30 09:10:50|17203.06|17083.06|17201.39|17081.39|17203.06|17083.06|17201.31|17081.31|9
1648631460000|2022-03-30 09:11:00|17202.44|17082.44|17201.56|17081.56|17202.48|17082.48|17201.56|17081.56|9
1648631470000|2022-03-30 09:11:10|17201.58|17081.58|17200.98|17080.98|17201.58|17081.58|17200.79|17080.79|8
1648631480000|2022-03-30 09:11:20|17201.02|17081.02|17198.8|17078.8|17201.02|17081.02|17198.56|17078.56|9
1648631490000|2022-03-30 09:11:30|17198.89|17078.89|17200.09|17080.09|17200.42|17080.42|17198.68|17078.68|10
1648631500000|2022-03-30 09:11:40|17199.79|17079.79|17198.96|17078.96|17200.49|17080.49|17198.96|17078.96|10
1648631510000|2022-03-30 09:11:50|17198.88|17078.88|17198.22|17078.22|17199.41|17079.41|17198.22|17078.22|10
1648631520000|2022-03-30 09:12:00|17198.58|17078.58|17199.26|17079.26|17199.26|17079.26|17198.58|17078.58|9
1648631530000|2022-03-30 09:12:10|17198.58|17078.58|17194.81|17074.81|17198.64|17078.64|17194.81|17074.81|9
1648631540000|2022-03-30 09:12:20|17194.93|17074.93|17197.39|17077.39|17197.39|17077.39|17194.93|17074.93|8
1648631550000|2022-03-30 09:12:30|17197.98|17077.98|17199.24|17079.24|17199.33|17079.33|17197.98|17077.98|10
1648631560000|2022-03-30 09:12:40|17199.28|17079.28|17199.43|17079.43|17199.77|17079.77|17199.01|17079.01|10
1648631570000|2022-03-30 09:12:50|17199.66|17079.66|17200.34|17080.34|17200.34|17080.34|17199.33|17079.33|8
1648631580000|2022-03-30 09:13:00|17200.72|17080.72|17201.85|17081.85|17201.85|17081.85|17200.72|17080.72|10
1648631590000|2022-03-30 09:13:10|17201.87|17081.87|17202.33|17082.33|17202.53|17082.53|17201.79|17081.79|9
1648631600000|2022-03-30 09:13:20|17201.96|17081.96|17201.68|17081.68|17201.96|17081.96|17201.68|17081.68|10
1648631610000|2022-03-30 09:13:30|17201.65|17081.65|17201.98|17081.98|17201.98|17081.98|17201.54|17081.54|8
1648631620000|2022-03-30 09:13:40|17202.08|17082.08|17201.16|17081.16|17202.9|17082.9|17201.16|17081.16|10
1648631630000|2022-03-30 09:13:50|17201.4|17081.4|17200.14|17080.14|17201.61|17081.61|17200.14|17080.14|8
1648631640000|2022-03-30 09:14:00|17200.27|17080.27|17200.42|17080.42|17200.42|17080.42|17200.25|17080.25|8
1648631650000|2022-03-30 09:14:10|17200.39|17080.39|17200.83|17080.83|17200.83|17080.83|17200.39|17080.39|9
1648631660000|2022-03-30 09:14:20|17201.06|17081.06|17201.32|17081.32|17201.81|17081.81|17201.05|17081.05|10
1648631670000|2022-03-30 09:14:30|17201.29|17081.29|17201.12|17081.12|17201.65|17081.65|17200.97|17080.97|10
1648631680000|2022-03-30 09:14:40|17201.32|17081.32|17201.93|17081.93|17201.93|17081.93|17201.32|17081.32|10
1648631690000|2022-03-30 09:14:50|17202.18|17082.18|17203.1|17083.1|17203.53|17083.53|17202.18|17082.18|10
1648631700000|2022-03-30 09:15:00|17202.68|17082.68|17203.25|17083.25|17203.25|17083.25|17202.68|17082.68|9
1648631710000|2022-03-30 09:15:10|17203.47|17083.47|17203.26|17083.26|17203.48|17083.48|17203.16|17083.16|9
1648631720000|2022-03-30 09:15:20|17203.35|17083.35|17203.8|17083.8|17203.92|17083.92|17203.35|17083.35|9
1648631730000|2022-03-30 09:15:30|17204.05|17084.05|17205.5|17085.5|17205.62|17085.62|17203.94|17083.94|9
1648631740000|2022-03-30 09:15:40|17205.76|17085.76|17207.18|17087.18|17207.18|17087.18|17205.76|17085.76|9
1648631750000|2022-03-30 09:15:50|17207.21|17087.21|17207.68|17087.68|17208.31|17088.31|17207.21|17087.21|10
1648631760000|2022-03-30 09:16:00|17207.82|17087.82|17206.39|17086.39|17207.82|17087.82|17206.39|17086.39|9
1648631770000|2022-03-30 09:16:10|17206.22|17086.22|17205.36|17085.36|17206.34|17086.34|17205.36|17085.36|10
1648631780000|2022-03-30 09:16:20|17205.26|17085.26|17204.39|17084.39|17205.26|17085.26|17203.38|17083.38|10
1648631790000|2022-03-30 09:16:30|17204.43|17084.43|17203.97|17083.97|17205|17085|17203.97|17083.97|8
1648631800000|2022-03-30 09:16:40|17204.38|17084.38|17200.55|17080.55|17204.45|17084.45|17200.55|17080.55|9
1648631810000|2022-03-30 09:16:50|17200.54|17080.54|17197.9|17077.9|17200.58|17080.58|17197.9|17077.9|9
1648631820000|2022-03-30 09:17:00|17196.68|17076.68|17195.15|17075.15|17196.68|17076.68|17194.81|17074.81|10
1648631830000|2022-03-30 09:17:10|17195.28|17075.28|17192.12|17072.12|17195.28|17075.28|17192.12|17072.12|9
1648631840000|2022-03-30 09:17:20|17192.64|17072.64|17191.44|17071.44|17192.64|17072.64|17191.44|17071.44|9
1648631850000|2022-03-30 09:17:30|17191.55|17071.55|17190.62|17070.62|17191.55|17071.55|17190.62|17070.62|10
1648631860000|2022-03-30 09:17:40|17190.61|17070.61|17190.14|17070.14|17190.61|17070.61|17190.05|17070.05|9
1648631870000|2022-03-30 09:17:50|17189.56|17069.56|17189.38|17069.38|17189.56|17069.56|17189.32|17069.32|8
1648631880000|2022-03-30 09:18:00|17189.18|17069.18|17188.8|17068.8|17189.18|17069.18|17188.8|17068.8|8
1648631890000|2022-03-30 09:18:10|17188.77|17068.77|17188.34|17068.34|17188.86|17068.86|17188.29|17068.29|9
1648631900000|2022-03-30 09:18:20|17187.67|17067.67|17187.22|17067.22|17188.14|17068.14|17187.22|17067.22|9
1648631910000|2022-03-30 09:18:30|17187.32|17067.32|17186.13|17066.13|17187.32|17067.32|17185.3|17065.3|10
1648631920000|2022-03-30 09:18:40|17186.18|17066.18|17185.17|17065.17|17186.46|17066.46|17185.09|17065.09|10
1648631930000|2022-03-30 09:18:50|17185.12|17065.12|17180.89|17060.89|17185.12|17065.12|17180.86|17060.86|10
1648631940000|2022-03-30 09:19:00|17180.64|17060.64|17179.3|17059.3|17180.64|17060.64|17179.2|17059.2|10
1648631950000|2022-03-30 09:19:10|17179.04|17059.04|17176.54|17056.54|17179.04|17059.04|17176.54|17056.54|10
1648631960000|2022-03-30 09:19:20|17176.02|17056.02|17175.71|17055.71|17176.06|17056.06|17174.8|17054.8|10
1648631970000|2022-03-30 09:19:30|17175.08|17055.08|17176.62|17056.62|17176.62|17056.62|17175.08|17055.08|9
1648631980000|2022-03-30 09:19:40|17176.93|17056.93|17178.27|17058.27|17178.27|17058.27|17176.93|17056.93|10
1648631990000|2022-03-30 09:19:50|17178.43|17058.43|17180.42|17060.42|17180.42|17060.42|17178.43|17058.43|10
1648632000000|2022-03-30 09:20:00|17180.21|17060.21|17181.84|17061.84|17182.06|17062.06|17180.21|17060.21|10
1648632010000|2022-03-30 09:20:10|17181.63|17061.63|17182.23|17062.23|17182.28|17062.28|17180.66|17060.66|10
1648632020000|2022-03-30 09:20:20|17182.26|17062.26|17185.12|17065.12|17185.12|17065.12|17182.24|17062.24|10
1648632030000|2022-03-30 09:20:30|17186.13|17066.13|17189.52|17069.52|17189.52|17069.52|17186.13|17066.13|10
1648632040000|2022-03-30 09:20:40|17189.56|17069.56|17192.24|17072.24|17192.24|17072.24|17189.56|17069.56|10
1648632050000|2022-03-30 09:20:50|17192.47|17072.47|17193.84|17073.84|17193.84|17073.84|17192.47|17072.47|10
1648632060000|2022-03-30 09:21:00|17193.96|17073.96|17197.66|17077.66|17197.66|17077.66|17193.96|17073.96|9
1648632070000|2022-03-30 09:21:10|17197.75|17077.75|17201.63|17081.63|17201.63|17081.63|17197.75|17077.75|10
1648632080000|2022-03-30 09:21:20|17201.77|17081.77|17204.24|17084.24|17204.49|17084.49|17201.77|17081.77|10
1648632090000|2022-03-30 09:21:30|17205|17085|17207.89|17087.89|17207.89|17087.89|17205|17085|10
1648632100000|2022-03-30 09:21:40|17208.58|17088.58|17211.71|17091.71|17211.71|17091.71|17208.58|17088.58|10
1648632110000|2022-03-30 09:21:50|17212.27|17092.27|17219.02|17099.02|17219.15|17099.15|17212.27|17092.27|10
1648632120000|2022-03-30 09:22:00|17219.64|17099.64|17222.1|17102.1|17222.26|17102.26|17219.64|17099.64|10
1648632130000|2022-03-30 09:22:10|17222.14|17102.14|17219.65|17099.65|17222.14|17102.14|17219.65|17099.65|10
1648632140000|2022-03-30 09:22:20|17219.33|17099.33|17215.8|17095.8|17219.33|17099.33|17215.8|17095.8|10
1648632150000|2022-03-30 09:22:30|17215.81|17095.81|17215.39|17095.39|17215.9|17095.9|17215.05|17095.05|9
1648632160000|2022-03-30 09:22:40|17215.42|17095.42|17218.04|17098.04|17218.04|17098.04|17215.23|17095.23|10
1648632170000|2022-03-30 09:22:50|17218.01|17098.01|17219.41|17099.41|17219.57|17099.57|17218|17098|10
1648632180000|2022-03-30 09:23:00|17220.3|17100.3|17220.81|17100.81|17220.87|17100.87|17220.07|17100.07|10
1648632190000|2022-03-30 09:23:10|17220.69|17100.69|17220.54|17100.54|17220.77|17100.77|17220.52|17100.52|9
1648632200000|2022-03-30 09:23:20|17220.24|17100.24|17219.75|17099.75|17220.52|17100.52|17219.75|17099.75|10
1648632210000|2022-03-30 09:23:30|17219.57|17099.57|17218.12|17098.12|17219.73|17099.73|17218.12|17098.12|10
1648632220000|2022-03-30 09:23:40|17217.59|17097.59|17217.71|17097.71|17217.87|17097.87|17217.5|17097.5|10
1648632230000|2022-03-30 09:23:50|17217.98|17097.98|17217.4|17097.4|17217.98|17097.98|17217.07|17097.07|10
1648632240000|2022-03-30 09:24:00|17217.85|17097.85|17218.26|17098.26|17218.44|17098.44|17217.85|17097.85|9
1648632250000|2022-03-30 09:24:10|17218.37|17098.37|17219.04|17099.04|17219.31|17099.31|17217.91|17097.91|9
1648632260000|2022-03-30 09:24:20|17218.54|17098.54|17216.11|17096.11|17218.54|17098.54|17216.11|17096.11|10
1648632270000|2022-03-30 09:24:30|17216.03|17096.03|17215.06|17095.06|17216.03|17096.03|17214.75|17094.75|9
1648632280000|2022-03-30 09:24:40|17215.03|17095.03|17213.88|17093.88|17215.03|17095.03|17213.63|17093.63|8
1648632290000|2022-03-30 09:24:50|17213.95|17093.95|17212.86|17092.86|17213.95|17093.95|17212.49|17092.49|10
1648632300000|2022-03-30 09:25:00|17212.82|17092.82|17213.78|17093.78|17213.88|17093.88|17212.82|17092.82|10
1648632310000|2022-03-30 09:25:10|17213.46|17093.46|17217.31|17097.31|17217.31|17097.31|17213.46|17093.46|10
1648632320000|2022-03-30 09:25:20|17217.38|17097.38|17216.54|17096.54|17217.49|17097.49|17216.54|17096.54|10
1648632330000|2022-03-30 09:25:30|17216.62|17096.62|17214.91|17094.91|17216.62|17096.62|17214.68|17094.68|9
1648632340000|2022-03-30 09:25:40|17214.82|17094.82|17212.61|17092.61|17214.82|17094.82|17212.59|17092.59|10
1648632350000|2022-03-30 09:25:50|17212.24|17092.24|17211.64|17091.64|17212.28|17092.28|17211.54|17091.54|10
1648632360000|2022-03-30 09:26:00|17210.76|17090.76|17208.4|17088.4|17210.76|17090.76|17208.4|17088.4|10
1648632370000|2022-03-30 09:26:10|17208.17|17088.17|17207.37|17087.37|17208.18|17088.18|17207.36|17087.36|10
1648632380000|2022-03-30 09:26:20|17207.65|17087.65|17203.88|17083.88|17207.65|17087.65|17203.88|17083.88|10
1648632390000|2022-03-30 09:26:30|17203.07|17083.07|17202.17|17082.17|17203.25|17083.25|17202.17|17082.17|10
1648632400000|2022-03-30 09:26:40|17202.02|17082.02|17201.02|17081.02|17202.02|17082.02|17200.59|17080.59|10
1648632410000|2022-03-30 09:26:50|17201.18|17081.18|17202.45|17082.45|17202.48|17082.48|17201.18|17081.18|10
1648632420000|2022-03-30 09:27:00|17202.19|17082.19|17199.7|17079.7|17202.19|17082.19|17199.7|17079.7|10
1648632430000|2022-03-30 09:27:10|17199.17|17079.17|17197.4|17077.4|17199.17|17079.17|17197.22|17077.22|10
1648632440000|2022-03-30 09:27:20|17197.28|17077.28|17197.2|17077.2|17197.28|17077.28|17196.81|17076.81|10
1648632450000|2022-03-30 09:27:30|17196.94|17076.94|17195.75|17075.75|17197.25|17077.25|17195.75|17075.75|10
1648632460000|2022-03-30 09:27:40|17195.53|17075.53|17195.48|17075.48|17195.85|17075.85|17194.88|17074.88|10
1648632470000|2022-03-30 09:27:50|17195.56|17075.56|17195.78|17075.78|17196.63|17076.63|17195.51|17075.51|8
1648632480000|2022-03-30 09:28:00|17195.79|17075.79|17195.87|17075.87|17196.09|17076.09|17195.02|17075.02|9
1648632490000|2022-03-30 09:28:10|17195.66|17075.66|17195.41|17075.41|17195.85|17075.85|17195.37|17075.37|10
1648632500000|2022-03-30 09:28:20|17195.3|17075.3|17196.29|17076.29|17196.29|17076.29|17195.29|17075.29|8
1648632510000|2022-03-30 09:28:30|17196.3|17076.3|17196.94|17076.94|17196.94|17076.94|17196.3|17076.3|10
1648632520000|2022-03-30 09:28:40|17196.95|17076.95|17197.91|17077.91|17198.88|17078.88|17196.95|17076.95|10
1648632530000|2022-03-30 09:28:50|17198.59|17078.59|17199.1|17079.1|17199.42|17079.42|17198.59|17078.59|9
1648632540000|2022-03-30 09:29:00|17199.09|17079.09|17198.07|17078.07|17199.09|17079.09|17198.07|17078.07|10
1648632550000|2022-03-30 09:29:10|17198.13|17078.13|17195.57|17075.57|17198.43|17078.43|17195.45|17075.45|10
1648632560000|2022-03-30 09:29:20|17195.94|17075.94|17195.69|17075.69|17195.94|17075.94|17194.77|17074.77|10
1648632570000|2022-03-30 09:29:30|17195.6|17075.6|17194.63|17074.63|17195.6|17075.6|17194.63|17074.63|10
1648632580000|2022-03-30 09:29:40|17194.65|17074.65|17195.94|17075.94|17195.94|17075.94|17194.43|17074.43|9
1648632590000|2022-03-30 09:29:50|17196.08|17076.08|17199.73|17079.73|17199.73|17079.73|17196.08|17076.08|9
1648632600000|2022-03-30 09:30:00|17199.67|17079.67|17200.74|17080.74|17200.74|17080.74|17199.67|17079.67|10
1648632610000|2022-03-30 09:30:10|17199.72|17079.72|17199.36|17079.36|17199.89|17079.89|17199.32|17079.32|10
1648632620000|2022-03-30 09:30:20|17199.26|17079.26|17200.09|17080.09|17200.09|17080.09|17198.81|17078.81|9
1648632630000|2022-03-30 09:30:30|17200.12|17080.12|17201.16|17081.16|17201.16|17081.16|17200.03|17080.03|8
1648632640000|2022-03-30 09:30:40|17201.19|17081.19|17203.7|17083.7|17203.76|17083.76|17201.15|17081.15|10
1648632650000|2022-03-30 09:30:50|17203.74|17083.74|17204.74|17084.74|17204.89|17084.89|17203.74|17083.74|10
1648632660000|2022-03-30 09:31:00|17203.58|17083.58|17205.05|17085.05|17205.35|17085.35|17203.58|17083.58|10
1648632670000|2022-03-30 09:31:10|17205.55|17085.55|17208.01|17088.01|17208.01|17088.01|17205.55|17085.55|9
1648632680000|2022-03-30 09:31:20|17207.88|17087.88|17207.6|17087.6|17207.91|17087.91|17207.55|17087.55|10
1648632690000|2022-03-30 09:31:30|17207.59|17087.59|17209.39|17089.39|17209.39|17089.39|17207.51|17087.51|10
1648632700000|2022-03-30 09:31:40|17209.43|17089.43|17209.98|17089.98|17209.99|17089.99|17209.43|17089.43|10
1648632710000|2022-03-30 09:31:50|17211.33|17091.33|17212.87|17092.87|17212.93|17092.93|17211.33|17091.33|9
1648632720000|2022-03-30 09:32:00|17213.3|17093.3|17214.45|17094.45|17214.78|17094.78|17213.3|17093.3|10
1648632730000|2022-03-30 09:32:10|17214.32|17094.32|17215.53|17095.53|17215.53|17095.53|17214.29|17094.29|10
1648632740000|2022-03-30 09:32:20|17215.43|17095.43|17215.04|17095.04|17215.75|17095.75|17214.63|17094.63|9
1648632750000|2022-03-30 09:32:30|17215.01|17095.01|17215.77|17095.77|17215.77|17095.77|17214.55|17094.55|9
1648632760000|2022-03-30 09:32:40|17215.75|17095.75|17215.39|17095.39|17215.75|17095.75|17215.2|17095.2|10
1648632770000|2022-03-30 09:32:50|17215.27|17095.27|17215.36|17095.36|17216.12|17096.12|17214.78|17094.78|9
1648632780000|2022-03-30 09:33:00|17215.02|17095.02|17212.69|17092.69|17215.02|17095.02|17212.59|17092.59|9
1648632790000|2022-03-30 09:33:10|17212.42|17092.42|17209.63|17089.63|17212.42|17092.42|17209.63|17089.63|9
1648632800000|2022-03-30 09:33:20|17209.24|17089.24|17204.6|17084.6|17209.24|17089.24|17204.6|17084.6|10
1648632810000|2022-03-30 09:33:30|17204.34|17084.34|17200.92|17080.92|17204.34|17084.34|17200.92|17080.92|10
1648632820000|2022-03-30 09:33:40|17200.77|17080.77|17197.3|17077.3|17200.77|17080.77|17197.3|17077.3|10
1648632830000|2022-03-30 09:33:50|17196.3|17076.3|17190.3|17070.3|17196.3|17076.3|17190.3|17070.3|10
1648632840000|2022-03-30 09:34:00|17190.01|17070.01|17184.94|17064.94|17190.01|17070.01|17184.94|17064.94|10
1648632850000|2022-03-30 09:34:10|17184.58|17064.58|17183.31|17063.31|17184.58|17064.58|17182.49|17062.49|10
1648632860000|2022-03-30 09:34:20|17183.11|17063.11|17181.73|17061.73|17183.32|17063.32|17181.57|17061.57|10
1648632870000|2022-03-30 09:34:30|17181.75|17061.75|17178.01|17058.01|17181.75|17061.75|17177.96|17057.96|9
1648632880000|2022-03-30 09:34:40|17177.83|17057.83|17177.16|17057.16|17178.14|17058.14|17177.16|17057.16|10
1648632890000|2022-03-30 09:34:50|17177.51|17057.51|17176.06|17056.06|17177.51|17057.51|17174.57|17054.57|10
1648632900000|2022-03-30 09:35:00|17177.47|17057.47|17181.11|17061.11|17181.11|17061.11|17177.47|17057.47|10
1648632910000|2022-03-30 09:35:10|17181.02|17061.02|17183|17063|17183|17063|17181.02|17061.02|10
1648632920000|2022-03-30 09:35:20|17182.01|17062.01|17186.01|17066.01|17186.09|17066.09|17182.01|17062.01|10
1648632930000|2022-03-30 09:35:30|17186.77|17066.77|17186.12|17066.12|17186.8|17066.8|17185.82|17065.82|10
1648632940000|2022-03-30 09:35:40|17185.81|17065.81|17185.88|17065.88|17186.66|17066.66|17185.81|17065.81|9
1648632950000|2022-03-30 09:35:50|17185.94|17065.94|17183.94|17063.94|17185.96|17065.96|17183.94|17063.94|9
1648632960000|2022-03-30 09:36:00|17183.66|17063.66|17182.04|17062.04|17183.66|17063.66|17182.04|17062.04|10
1648632970000|2022-03-30 09:36:10|17181.69|17061.69|17181.22|17061.22|17181.89|17061.89|17181.22|17061.22|10
1648632980000|2022-03-30 09:36:20|17181.97|17061.97|17179.91|17059.91|17182.14|17062.14|17179.91|17059.91|8
1648632990000|2022-03-30 09:36:30|17179.65|17059.65|17178.5|17058.5|17179.65|17059.65|17178.2|17058.2|10
1648633000000|2022-03-30 09:36:40|17178.31|17058.31|17180.33|17060.33|17180.4|17060.4|17178.31|17058.31|10
1648633010000|2022-03-30 09:36:50|17180.53|17060.53|17181.59|17061.59|17181.76|17061.76|17180.53|17060.53|10
1648633020000|2022-03-30 09:37:00|17181.67|17061.67|17183.26|17063.26|17183.26|17063.26|17181.67|17061.67|9
1648633030000|2022-03-30 09:37:10|17183.34|17063.34|17185.55|17065.55|17185.7|17065.7|17183.34|17063.34|9
1648633040000|2022-03-30 09:37:20|17185.67|17065.67|17185.31|17065.31|17185.91|17065.91|17184.73|17064.73|9
1648633050000|2022-03-30 09:37:30|17185.26|17065.26|17183.36|17063.36|17185.26|17065.26|17182.91|17062.91|9
1648633060000|2022-03-30 09:37:40|17183.56|17063.56|17182.55|17062.55|17183.61|17063.61|17181.81|17061.81|9
1648633070000|2022-03-30 09:37:50|17183.58|17063.58|17182.76|17062.76|17183.58|17063.58|17182.75|17062.75|10
1648633080000|2022-03-30 09:38:00|17182.8|17062.8|17181.23|17061.23|17182.9|17062.9|17181.23|17061.23|10
1648633090000|2022-03-30 09:38:10|17180.57|17060.57|17179.88|17059.88|17180.94|17060.94|17179.83|17059.83|8
1648633100000|2022-03-30 09:38:20|17179.9|17059.9|17178.53|17058.53|17179.9|17059.9|17177.38|17057.38|10
1648633110000|2022-03-30 09:38:30|17178.62|17058.62|17178.54|17058.54|17178.62|17058.62|17178.02|17058.02|9
1648633120000|2022-03-30 09:38:40|17178.52|17058.52|17179.66|17059.66|17179.83|17059.83|17178.52|17058.52|10
1648633130000|2022-03-30 09:38:50|17179.86|17059.86|17181.64|17061.64|17181.64|17061.64|17179.86|17059.86|10
1648633140000|2022-03-30 09:39:00|17181.67|17061.67|17181.08|17061.08|17181.67|17061.67|17180.99|17060.99|7
1648633150000|2022-03-30 09:39:10|17181.07|17061.07|17181.62|17061.62|17181.73|17061.73|17181.07|17061.07|10
1648633160000|2022-03-30 09:39:20|17181.59|17061.59|17181.37|17061.37|17182.05|17062.05|17181.37|17061.37|10
1648633170000|2022-03-30 09:39:30|17181.72|17061.72|17181.25|17061.25|17181.72|17061.72|17180.95|17060.95|10
1648633180000|2022-03-30 09:39:40|17180.19|17060.19|17180.92|17060.92|17180.92|17060.92|17180.19|17060.19|10
1648633190000|2022-03-30 09:39:50|17181|17061|17181.99|17061.99|17181.99|17061.99|17181|17061|10
1648633200000|2022-03-30 09:40:00|17182.92|17062.92|17183.52|17063.52|17183.52|17063.52|17182.73|17062.73|9
1648633210000|2022-03-30 09:40:10|17183.51|17063.51|17184.28|17064.28|17184.28|17064.28|17183.5|17063.5|10
1648633220000|2022-03-30 09:40:20|17184.58|17064.58|17183|17063|17185.31|17065.31|17183|17063|10
1648633230000|2022-03-30 09:40:30|17182.94|17062.94|17181.29|17061.29|17182.94|17062.94|17181.28|17061.28|10
1648633240000|2022-03-30 09:40:40|17181.37|17061.37|17180.85|17060.85|17181.51|17061.51|17180.73|17060.73|10
1648633250000|2022-03-30 09:40:50|17180.63|17060.63|17180.54|17060.54|17180.8|17060.8|17180.37|17060.37|9
1648633260000|2022-03-30 09:41:00|17180.44|17060.44|17179.72|17059.72|17180.7|17060.7|17179.72|17059.72|10
1648633270000|2022-03-30 09:41:10|17179.29|17059.29|17179.75|17059.75|17180.02|17060.02|17179.18|17059.18|10
1648633280000|2022-03-30 09:41:20|17179.63|17059.63|17177.19|17057.19|17179.63|17059.63|17177.19|17057.19|10
1648633290000|2022-03-30 09:41:30|17177.23|17057.23|17174.03|17054.03|17177.23|17057.23|17174.02|17054.02|10
1648633300000|2022-03-30 09:41:40|17173.88|17053.88|17174.42|17054.42|17174.46|17054.46|17173.88|17053.88|9
1648633310000|2022-03-30 09:41:50|17174.56|17054.56|17175.8|17055.8|17175.8|17055.8|17174.49|17054.49|10
1648633320000|2022-03-30 09:42:00|17175.89|17055.89|17177.14|17057.14|17177.21|17057.21|17175.89|17055.89|10
1648633330000|2022-03-30 09:42:10|17177.33|17057.33|17178.03|17058.03|17178.39|17058.39|17176.69|17056.69|10
1648633340000|2022-03-30 09:42:20|17178.11|17058.11|17178.11|17058.11|17178.56|17058.56|17178.02|17058.02|10
1648633350000|2022-03-30 09:42:30|17178.15|17058.15|17176.59|17056.59|17178.15|17058.15|17176.52|17056.52|9
1648633360000|2022-03-30 09:42:40|17176.56|17056.56|17176.22|17056.22|17176.71|17056.71|17176.22|17056.22|10
1648633370000|2022-03-30 09:42:50|17176.21|17056.21|17175.84|17055.84|17176.37|17056.37|17175.7|17055.7|10
1648633380000|2022-03-30 09:43:00|17175.75|17055.75|17175.62|17055.62|17176.09|17056.09|17175.51|17055.51|10
1648633390000|2022-03-30 09:43:10|17175.41|17055.41|17176.64|17056.64|17176.64|17056.64|17174.94|17054.94|10
1648633400000|2022-03-30 09:43:20|17176.89|17056.89|17177.74|17057.74|17177.74|17057.74|17176.81|17056.81|10
1648633410000|2022-03-30 09:43:30|17177.84|17057.84|17179.38|17059.38|17179.38|17059.38|17177.84|17057.84|10
1648633420000|2022-03-30 09:43:40|17179.41|17059.41|17179.07|17059.07|17179.87|17059.87|17179.03|17059.03|9
1648633430000|2022-03-30 09:43:50|17178.87|17058.87|17177.12|17057.12|17178.87|17058.87|17177.12|17057.12|10
1648633440000|2022-03-30 09:44:00|17175.94|17055.94|17172.52|17052.52|17175.94|17055.94|17172.52|17052.52|10
1648633450000|2022-03-30 09:44:10|17172.46|17052.46|17170|17050|17172.46|17052.46|17170|17050|10
1648633460000|2022-03-30 09:44:20|17169.88|17049.88|17170.5|17050.5|17170.5|17050.5|17169.36|17049.36|10
1648633470000|2022-03-30 09:44:30|17170.27|17050.27|17170.92|17050.92|17170.98|17050.98|17170.27|17050.27|10
1648633480000|2022-03-30 09:44:40|17171.15|17051.15|17171.19|17051.19|17171.41|17051.41|17170.8|17050.8|9
1648633490000|2022-03-30 09:44:50|17170.98|17050.98|17169.86|17049.86|17171.05|17051.05|17169.86|17049.86|9
1648633500000|2022-03-30 09:45:00|17170.08|17050.08|17169.79|17049.79|17171.04|17051.04|17169.57|17049.57|10
1648633510000|2022-03-30 09:45:10|17169.91|17049.91|17174.01|17054.01|17174.01|17054.01|17169.91|17049.91|10
1648633520000|2022-03-30 09:45:20|17174.13|17054.13|17176.35|17056.35|17176.37|17056.37|17174.13|17054.13|10
1648633530000|2022-03-30 09:45:30|17176.58|17056.58|17178.06|17058.06|17178.06|17058.06|17176.44|17056.44|9
1648633540000|2022-03-30 09:45:40|17178.17|17058.17|17178.93|17058.93|17179.08|17059.08|17178.17|17058.17|9
1648633550000|2022-03-30 09:45:50|17179.33|17059.33|17180.76|17060.76|17180.89|17060.89|17179.33|17059.33|10
1648633560000|2022-03-30 09:46:00|17180.77|17060.77|17181.2|17061.2|17181.4|17061.4|17180.77|17060.77|8
1648633570000|2022-03-30 09:46:10|17181.31|17061.31|17180.02|17060.02|17181.33|17061.33|17180.02|17060.02|9
1648633580000|2022-03-30 09:46:20|17179.76|17059.76|17178.24|17058.24|17179.76|17059.76|17178.24|17058.24|9
1648633590000|2022-03-30 09:46:30|17178.08|17058.08|17176.29|17056.29|17178.08|17058.08|17176.29|17056.29|10
1648633600000|2022-03-30 09:46:40|17176.19|17056.19|17171.79|17051.79|17176.19|17056.19|17171.79|17051.79|10
1648633610000|2022-03-30 09:46:50|17172.6|17052.6|17171.97|17051.97|17173.07|17053.07|17171.97|17051.97|10
1648633620000|2022-03-30 09:47:00|17172.22|17052.22|17170.65|17050.65|17172.22|17052.22|17170.52|17050.52|10
1648633630000|2022-03-30 09:47:10|17169.85|17049.85|17168.44|17048.44|17169.85|17049.85|17168.44|17048.44|10
1648633640000|2022-03-30 09:47:20|17168.51|17048.51|17169.1|17049.1|17169.1|17049.1|17168.51|17048.51|9
1648633650000|2022-03-30 09:47:30|17168.43|17048.43|17167.3|17047.3|17168.43|17048.43|17166.99|17046.99|9
1648633660000|2022-03-30 09:47:40|17167.15|17047.15|17166.8|17046.8|17167.3|17047.3|17166.5|17046.5|10
1648633670000|2022-03-30 09:47:50|17166.96|17046.96|17167.79|17047.79|17167.79|17047.79|17166.96|17046.96|10
1648633680000|2022-03-30 09:48:00|17167.85|17047.85|17167.53|17047.53|17167.85|17047.85|17167.35|17047.35|10
1648633690000|2022-03-30 09:48:10|17167.34|17047.34|17167.47|17047.47|17167.47|17047.47|17167.2|17047.2|10
1648633700000|2022-03-30 09:48:20|17167.44|17047.44|17168.27|17048.27|17168.27|17048.27|17167.44|17047.44|9
1648633710000|2022-03-30 09:48:30|17168.15|17048.15|17170.05|17050.05|17170.12|17050.12|17168.08|17048.08|9
1648633720000|2022-03-30 09:48:40|17170.4|17050.4|17172.77|17052.77|17172.77|17052.77|17170.08|17050.08|10
1648633730000|2022-03-30 09:48:50|17172.79|17052.79|17174.87|17054.87|17175.04|17055.04|17172.79|17052.79|9
1648633740000|2022-03-30 09:49:00|17174.77|17054.77|17172.75|17052.75|17174.77|17054.77|17172.75|17052.75|9
1648633750000|2022-03-30 09:49:10|17172.84|17052.84|17173.58|17053.58|17173.65|17053.65|17172.74|17052.74|10
1648633760000|2022-03-30 09:49:20|17173.59|17053.59|17173.83|17053.83|17173.97|17053.97|17173.47|17053.47|10
1648633770000|2022-03-30 09:49:30|17173.77|17053.77|17173.08|17053.08|17173.77|17053.77|17172.28|17052.28|10
1648633780000|2022-03-30 09:49:40|17173.05|17053.05|17171.88|17051.88|17173.3|17053.3|17171.88|17051.88|10
1648633790000|2022-03-30 09:49:50|17171.18|17051.18|17171.29|17051.29|17171.37|17051.37|17170.97|17050.97|10
1648633800000|2022-03-30 09:50:00|17171.14|17051.14|17171.18|17051.18|17171.25|17051.25|17170.8|17050.8|9
1648633810000|2022-03-30 09:50:10|17171.43|17051.43|17172.08|17052.08|17172.1|17052.1|17171.43|17051.43|10
1648633820000|2022-03-30 09:50:20|17171.82|17051.82|17175.16|17055.16|17175.16|17055.16|17171.82|17051.82|10
1648633830000|2022-03-30 09:50:30|17175.24|17055.24|17175.51|17055.51|17175.94|17055.94|17175.03|17055.03|8
1648633840000|2022-03-30 09:50:40|17175.8|17055.8|17175.54|17055.54|17175.8|17055.8|17175.32|17055.32|10
1648633850000|2022-03-30 09:50:50|17175.63|17055.63|17175.68|17055.68|17175.8|17055.8|17175.49|17055.49|9
1648633860000|2022-03-30 09:51:00|17175.65|17055.65|17176.63|17056.63|17176.64|17056.64|17175.65|17055.65|10
1648633870000|2022-03-30 09:51:10|17176.36|17056.36|17173.99|17053.99|17176.36|17056.36|17173.84|17053.84|10
1648633880000|2022-03-30 09:51:20|17174.01|17054.01|17173.99|17053.99|17174.1|17054.1|17173.98|17053.98|8
1648633890000|2022-03-30 09:51:30|17174.13|17054.13|17174.79|17054.79|17174.83|17054.83|17174.13|17054.13|10
1648633900000|2022-03-30 09:51:40|17174.95|17054.95|17179.85|17059.85|17179.85|17059.85|17174.95|17054.95|10
1648633910000|2022-03-30 09:51:50|17180.25|17060.25|17182.69|17062.69|17182.69|17062.69|17180.25|17060.25|10
1648633920000|2022-03-30 09:52:00|17182.95|17062.95|17184.91|17064.91|17185.12|17065.12|17182.95|17062.95|10
1648633930000|2022-03-30 09:52:10|17185.67|17065.67|17187.59|17067.59|17187.79|17067.79|17185.67|17065.67|10
1648633940000|2022-03-30 09:52:20|17187.1|17067.1|17187.76|17067.76|17187.76|17067.76|17186.75|17066.75|9
1648633950000|2022-03-30 09:52:30|17188.04|17068.04|17189.71|17069.71|17189.71|17069.71|17188.04|17068.04|8
1648633960000|2022-03-30 09:52:40|17189.48|17069.48|17189.87|17069.87|17189.87|17069.87|17188.69|17068.69|10
1648633970000|2022-03-30 09:52:50|17190.39|17070.39|17192.02|17072.02|17192.09|17072.09|17190.39|17070.39|10
1648633980000|2022-03-30 09:53:00|17191.98|17071.98|17194.1|17074.1|17194.1|17074.1|17191.98|17071.98|10
1648633990000|2022-03-30 09:53:10|17194.24|17074.24|17192.03|17072.03|17194.35|17074.35|17192.03|17072.03|10
1648634000000|2022-03-30 09:53:20|17191.98|17071.98|17188.21|17068.21|17192.79|17072.79|17188.21|17068.21|10
1648634010000|2022-03-30 09:53:30|17187.78|17067.78|17181.07|17061.07|17187.78|17067.78|17181.07|17061.07|10
1648634020000|2022-03-30 09:53:40|17181.19|17061.19|17170.25|17050.25|17181.19|17061.19|17170.25|17050.25|10
1648634030000|2022-03-30 09:53:50|17169.37|17049.37|17169.33|17049.33|17169.91|17049.91|17168.85|17048.85|10
1648634040000|2022-03-30 09:54:00|17169.29|17049.29|17166.4|17046.4|17169.29|17049.29|17166.26|17046.26|10
1648634050000|2022-03-30 09:54:10|17165.07|17045.07|17162.19|17042.19|17165.23|17045.23|17162.08|17042.08|10
1648634060000|2022-03-30 09:54:20|17161.29|17041.29|17159.16|17039.16|17161.29|17041.29|17159.16|17039.16|9
1648634070000|2022-03-30 09:54:30|17159.13|17039.13|17155.59|17035.59|17159.13|17039.13|17155.59|17035.59|9
1648634080000|2022-03-30 09:54:40|17155.76|17035.76|17154.26|17034.26|17155.76|17035.76|17154.26|17034.26|10
1648634090000|2022-03-30 09:54:50|17154.36|17034.36|17151.45|17031.45|17154.36|17034.36|17151.45|17031.45|9
1648634100000|2022-03-30 09:55:00|17151.52|17031.52|17152.25|17032.25|17152.31|17032.31|17151.52|17031.52|10
1648634110000|2022-03-30 09:55:10|17152.24|17032.24|17143.06|17023.06|17152.24|17032.24|17143.06|17023.06|10
1648634120000|2022-03-30 09:55:20|17142.1|17022.1|17139.67|17019.67|17142.1|17022.1|17139.67|17019.67|10
1648634130000|2022-03-30 09:55:30|17138.91|17018.91|17135.3|17015.3|17138.99|17018.99|17135.27|17015.27|10
1648634140000|2022-03-30 09:55:40|17135.42|17015.42|17136.43|17016.43|17136.43|17016.43|17135.18|17015.18|9
1648634150000|2022-03-30 09:55:50|17137.89|17017.89|17137.22|17017.22|17138.24|17018.24|17137.03|17017.03|10
1648634160000|2022-03-30 09:56:00|17137.62|17017.62|17140.47|17020.47|17140.47|17020.47|17137.62|17017.62|9
1648634170000|2022-03-30 09:56:10|17140.39|17020.39|17143.3|17023.3|17143.3|17023.3|17140.11|17020.11|9
1648634180000|2022-03-30 09:56:20|17143.6|17023.6|17146.8|17026.8|17146.8|17026.8|17143.6|17023.6|10
1648634190000|2022-03-30 09:56:30|17146.45|17026.45|17149.91|17029.91|17149.91|17029.91|17146.45|17026.45|10
1648634200000|2022-03-30 09:56:40|17150.08|17030.08|17153.75|17033.75|17153.75|17033.75|17150.08|17030.08|10
1648634210000|2022-03-30 09:56:50|17154.79|17034.79|17151.97|17031.97|17155.81|17035.81|17151.97|17031.97|10
1648634220000|2022-03-30 09:57:00|17151.47|17031.47|17149.31|17029.31|17151.47|17031.47|17148.18|17028.18|9
1648634230000|2022-03-30 09:57:10|17149.38|17029.38|17149.9|17029.9|17150.27|17030.27|17149.19|17029.19|10
1648634240000|2022-03-30 09:57:20|17150.3|17030.3|17150.28|17030.28|17151.19|17031.19|17150.15|17030.15|10
1648634250000|2022-03-30 09:57:30|17150.49|17030.49|17151.34|17031.34|17151.53|17031.53|17150.37|17030.37|8
1648634260000|2022-03-30 09:57:40|17151.25|17031.25|17152.2|17032.2|17152.28|17032.28|17150.94|17030.94|9
1648634270000|2022-03-30 09:57:50|17152.24|17032.24|17152.08|17032.08|17152.56|17032.56|17151.97|17031.97|9
1648634280000|2022-03-30 09:58:00|17151.89|17031.89|17151.33|17031.33|17151.94|17031.94|17151.01|17031.01|10
1648634290000|2022-03-30 09:58:10|17151.38|17031.38|17148.72|17028.72|17151.38|17031.38|17148.6|17028.6|10
1648634300000|2022-03-30 09:58:20|17148.62|17028.62|17149.48|17029.48|17149.75|17029.75|17148.62|17028.62|10
1648634310000|2022-03-30 09:58:30|17149.17|17029.17|17151.03|17031.03|17151.03|17031.03|17149.17|17029.17|10
1648634320000|2022-03-30 09:58:40|17151.22|17031.22|17151.42|17031.42|17151.49|17031.49|17151.22|17031.22|9
1648634330000|2022-03-30 09:58:50|17152.78|17032.78|17151.9|17031.9|17152.78|17032.78|17151.9|17031.9|10
1648634340000|2022-03-30 09:59:00|17151.97|17031.97|17152.35|17032.35|17152.35|17032.35|17151.79|17031.79|10
1648634350000|2022-03-30 09:59:10|17152.58|17032.58|17155.39|17035.39|17155.39|17035.39|17152.58|17032.58|10
1648634360000|2022-03-30 09:59:20|17155.69|17035.69|17156.55|17036.55|17156.58|17036.58|17155.69|17035.69|10
1648634370000|2022-03-30 09:59:30|17156.19|17036.19|17159.29|17039.29|17159.29|17039.29|17156.19|17036.19|9
1648634380000|2022-03-30 09:59:40|17159.97|17039.97|17162.25|17042.25|17162.47|17042.47|17159.97|17039.97|10
1648634390000|2022-03-30 09:59:50|17162.52|17042.52|17162.39|17042.39|17162.68|17042.68|17162.36|17042.36|9
1648634400000|2022-03-30 10:00:00|17162.45|17042.45|17157.82|17037.82|17162.45|17042.45|17157.6|17037.6|10
1648634410000|2022-03-30 10:00:10|17156.57|17036.57|17152.72|17032.72|17156.93|17036.93|17152.72|17032.72|10
1648634420000|2022-03-30 10:00:20|17152.48|17032.48|17149.85|17029.85|17152.63|17032.63|17149.85|17029.85|9
1648634430000|2022-03-30 10:00:30|17150.19|17030.19|17146.59|17026.59|17150.19|17030.19|17146.59|17026.59|9
1648634440000|2022-03-30 10:00:40|17146.86|17026.86|17146.11|17026.11|17147.14|17027.14|17145.44|17025.44|10
1648634450000|2022-03-30 10:00:50|17145.81|17025.81|17147.22|17027.22|17147.22|17027.22|17145.81|17025.81|10
1648634460000|2022-03-30 10:01:00|17147.44|17027.44|17151.92|17031.92|17151.92|17031.92|17147.44|17027.44|10
1648634470000|2022-03-30 10:01:10|17151.74|17031.74|17153.3|17033.3|17153.86|17033.86|17151.74|17031.74|10
1648634480000|2022-03-30 10:01:20|17153.16|17033.16|17159.14|17039.14|17159.14|17039.14|17153.16|17033.16|10
1648634490000|2022-03-30 10:01:30|17159.9|17039.9|17165.85|17045.85|17165.85|17045.85|17159.9|17039.9|10
1648634500000|2022-03-30 10:01:40|17166.07|17046.07|17172.49|17052.49|17172.49|17052.49|17166.07|17046.07|9
1648634510000|2022-03-30 10:01:50|17172.79|17052.79|17179.21|17059.21|17179.3|17059.3|17172.51|17052.51|10
1648634520000|2022-03-30 10:02:00|17179.09|17059.09|17181.87|17061.87|17181.87|17061.87|17179.08|17059.08|9
1648634530000|2022-03-30 10:02:10|17181.84|17061.84|17187.21|17067.21|17187.21|17067.21|17181.56|17061.56|10
1648634540000|2022-03-30 10:02:20|17188.71|17068.71|17193.86|17073.86|17193.86|17073.86|17188.71|17068.71|10
1648634550000|2022-03-30 10:02:30|17194.2|17074.2|17195.19|17075.19|17196.84|17076.84|17194.2|17074.2|10
1648634560000|2022-03-30 10:02:40|17195.73|17075.73|17198.41|17078.41|17198.6|17078.6|17195.7|17075.7|10
1648634570000|2022-03-30 10:02:50|17198.33|17078.33|17197.41|17077.41|17198.33|17078.33|17197.41|17077.41|8
1648634580000|2022-03-30 10:03:00|17197.32|17077.32|17195.87|17075.87|17197.41|17077.41|17195.18|17075.18|10
1648634590000|2022-03-30 10:03:10|17195.78|17075.78|17195.77|17075.77|17195.98|17075.98|17195.65|17075.65|10
1648634600000|2022-03-30 10:03:20|17195.75|17075.75|17196.93|17076.93|17196.93|17076.93|17195.05|17075.05|10
1648634610000|2022-03-30 10:03:30|17196.84|17076.84|17197.45|17077.45|17197.48|17077.48|17196.44|17076.44|10
1648634620000|2022-03-30 10:03:40|17197.66|17077.66|17197.87|17077.87|17197.87|17077.87|17197.33|17077.33|9
1648634630000|2022-03-30 10:03:50|17197.64|17077.64|17199.5|17079.5|17199.92|17079.92|17197.64|17077.64|8
1648634640000|2022-03-30 10:04:00|17199.71|17079.71|17200.48|17080.48|17200.48|17080.48|17199.6|17079.6|10
1648634650000|2022-03-30 10:04:10|17200.81|17080.81|17200.22|17080.22|17201.57|17081.57|17200.12|17080.12|10
1648634660000|2022-03-30 10:04:20|17200.3|17080.3|17199.91|17079.91|17200.3|17080.3|17199.65|17079.65|10
1648634670000|2022-03-30 10:04:30|17199.3|17079.3|17198.52|17078.52|17199.5|17079.5|17198.52|17078.52|9
1648634680000|2022-03-30 10:04:40|17198.44|17078.44|17200.87|17080.87|17200.87|17080.87|17198.44|17078.44|10
1648634690000|2022-03-30 10:04:50|17200.92|17080.92|17202.34|17082.34|17202.34|17082.34|17200.92|17080.92|10
1648634700000|2022-03-30 10:05:00|17202.37|17082.37|17203.47|17083.47|17203.5|17083.5|17202.35|17082.35|10
1648634710000|2022-03-30 10:05:10|17203.51|17083.51|17206.12|17086.12|17206.12|17086.12|17203.51|17083.51|9
1648634720000|2022-03-30 10:05:20|17206.07|17086.07|17203.92|17083.92|17207.07|17087.07|17203.9|17083.9|9
1648634730000|2022-03-30 10:05:30|17203.7|17083.7|17201.32|17081.32|17203.7|17083.7|17201.32|17081.32|10
1648634740000|2022-03-30 10:05:40|17201.4|17081.4|17199.19|17079.19|17201.59|17081.59|17199.19|17079.19|10
1648634750000|2022-03-30 10:05:50|17199.14|17079.14|17196.15|17076.15|17199.14|17079.14|17196.15|17076.15|10
1648634760000|2022-03-30 10:06:00|17196.41|17076.41|17197.22|17077.22|17197.77|17077.77|17196.07|17076.07|10
1648634770000|2022-03-30 10:06:10|17197.52|17077.52|17195.84|17075.84|17197.73|17077.73|17195.5|17075.5|9
1648634780000|2022-03-30 10:06:20|17196.07|17076.07|17196.18|17076.18|17197.01|17077.01|17196.07|17076.07|10
1648634790000|2022-03-30 10:06:30|17195.84|17075.84|17193.64|17073.64|17195.84|17075.84|17193.64|17073.64|9
1648634800000|2022-03-30 10:06:40|17193.35|17073.35|17191.55|17071.55|17193.57|17073.57|17191.55|17071.55|10
1648634810000|2022-03-30 10:06:50|17191.69|17071.69|17192.02|17072.02|17192.05|17072.05|17191.63|17071.63|10
1648634820000|2022-03-30 10:07:00|17192.95|17072.95|17194.59|17074.59|17194.59|17074.59|17192.87|17072.87|9
1648634830000|2022-03-30 10:07:10|17194.77|17074.77|17193.43|17073.43|17195.54|17075.54|17193.43|17073.43|9
1648634840000|2022-03-30 10:07:20|17193.63|17073.63|17193.6|17073.6|17194.36|17074.36|17192.84|17072.84|10
1648634850000|2022-03-30 10:07:30|17193.58|17073.58|17193.9|17073.9|17193.9|17073.9|17193.28|17073.28|10
1648634860000|2022-03-30 10:07:40|17194.09|17074.09|17194.89|17074.89|17194.89|17074.89|17193.95|17073.95|10
1648634870000|2022-03-30 10:07:50|17195.03|17075.03|17195.27|17075.27|17195.9|17075.9|17194.86|17074.86|10
1648634880000|2022-03-30 10:08:00|17194.99|17074.99|17195|17075|17195.21|17075.21|17194.44|17074.44|10
1648634890000|2022-03-30 10:08:10|17195.17|17075.17|17194.16|17074.16|17195.49|17075.49|17194.16|17074.16|10
1648634900000|2022-03-30 10:08:20|17194.19|17074.19|17193.38|17073.38|17194.19|17074.19|17193.19|17073.19|9
1648634910000|2022-03-30 10:08:30|17193.47|17073.47|17193.66|17073.66|17193.7|17073.7|17192.47|17072.47|9
1648634920000|2022-03-30 10:08:40|17193.53|17073.53|17192.26|17072.26|17194.67|17074.67|17192.26|17072.26|8
1648634930000|2022-03-30 10:08:50|17192.17|17072.17|17191.57|17071.57|17192.17|17072.17|17191.51|17071.51|7
1648634940000|2022-03-30 10:09:00|17191.36|17071.36|17188.84|17068.84|17191.36|17071.36|17188.83|17068.83|9
1648634950000|2022-03-30 10:09:10|17188.64|17068.64|17189.02|17069.02|17189.51|17069.51|17188.39|17068.39|10
1648634960000|2022-03-30 10:09:20|17189|17069|17187.02|17067.02|17189|17069|17187.02|17067.02|10
1648634970000|2022-03-30 10:09:30|17186.48|17066.48|17185.65|17065.65|17186.48|17066.48|17185.65|17065.65|10
1648634980000|2022-03-30 10:09:40|17185.89|17065.89|17185.49|17065.49|17185.89|17065.89|17184.91|17064.91|8
1648634990000|2022-03-30 10:09:50|17185.77|17065.77|17184.64|17064.64|17185.77|17065.77|17184.64|17064.64|10
1648635000000|2022-03-30 10:10:00|17184.35|17064.35|17182.98|17062.98|17184.49|17064.49|17182.98|17062.98|10
1648635010000|2022-03-30 10:10:10|17183.04|17063.04|17177.99|17057.99|17183.04|17063.04|17177.99|17057.99|10
1648635020000|2022-03-30 10:10:20|17177.73|17057.73|17172.3|17052.3|17177.73|17057.73|17172.3|17052.3|10
1648635030000|2022-03-30 10:10:30|17172.39|17052.39|17170.99|17050.99|17172.39|17052.39|17170.99|17050.99|10
1648635040000|2022-03-30 10:10:40|17170.97|17050.97|17170.96|17050.96|17171.47|17051.47|17169.07|17049.07|10
1648635050000|2022-03-30 10:10:50|17170.9|17050.9|17171.87|17051.87|17171.87|17051.87|17170.09|17050.09|10
1648635060000|2022-03-30 10:11:00|17172.07|17052.07|17173.33|17053.33|17173.33|17053.33|17171.99|17051.99|10
1648635070000|2022-03-30 10:11:10|17173.79|17053.79|17170.66|17050.66|17173.79|17053.79|17170.4|17050.4|9
1648635080000|2022-03-30 10:11:20|17170.05|17050.05|17172.4|17052.4|17172.73|17052.73|17170.05|17050.05|10
1648635090000|2022-03-30 10:11:30|17172.97|17052.97|17174.31|17054.31|17174.79|17054.79|17172.68|17052.68|9
1648635100000|2022-03-30 10:11:40|17174.23|17054.23|17176.03|17056.03|17176.03|17056.03|17174.23|17054.23|10
1648635110000|2022-03-30 10:11:50|17175.82|17055.82|17178.35|17058.35|17178.35|17058.35|17175.82|17055.82|10
1648635120000|2022-03-30 10:12:00|17178.42|17058.42|17178.94|17058.94|17180.06|17060.06|17178.3|17058.3|10
1648635130000|2022-03-30 10:12:10|17178.7|17058.7|17182.62|17062.62|17183.23|17063.23|17178.7|17058.7|10
1648635140000|2022-03-30 10:12:20|17182.41|17062.41|17180.76|17060.76|17182.41|17062.41|17180.76|17060.76|10
1648635150000|2022-03-30 10:12:30|17180.61|17060.61|17177.42|17057.42|17180.61|17060.61|17177.42|17057.42|10
1648635160000|2022-03-30 10:12:40|17177.41|17057.41|17175.08|17055.08|17177.41|17057.41|17175.08|17055.08|10
1648635170000|2022-03-30 10:12:50|17174.3|17054.3|17171.72|17051.72|17174.3|17054.3|17171.59|17051.59|10
1648635180000|2022-03-30 10:13:00|17171.69|17051.69|17170.25|17050.25|17171.87|17051.87|17170.25|17050.25|10
1648635190000|2022-03-30 10:13:10|17169.2|17049.2|17167.59|17047.59|17169.2|17049.2|17167.49|17047.49|9
1648635200000|2022-03-30 10:13:20|17167.57|17047.57|17168.74|17048.74|17168.84|17048.84|17167.47|17047.47|10
1648635210000|2022-03-30 10:13:30|17168.49|17048.49|17165.42|17045.42|17168.49|17048.49|17165.41|17045.41|10
1648635220000|2022-03-30 10:13:40|17165.4|17045.4|17165.4|17045.4|17165.4|17045.4|17164.95|17044.95|10
1648635230000|2022-03-30 10:13:50|17165.64|17045.64|17166.33|17046.33|17166.33|17046.33|17165.05|17045.05|10
1648635240000|2022-03-30 10:14:00|17166.79|17046.79|17166.75|17046.75|17166.81|17046.81|17165.94|17045.94|10
1648635250000|2022-03-30 10:14:10|17167.18|17047.18|17166.01|17046.01|17167.18|17047.18|17166.01|17046.01|10
1648635260000|2022-03-30 10:14:20|17166.57|17046.57|17167.34|17047.34|17167.69|17047.69|17166.57|17046.57|10
1648635270000|2022-03-30 10:14:30|17167.2|17047.2|17167.7|17047.7|17167.7|17047.7|17167.07|17047.07|10
1648635280000|2022-03-30 10:14:40|17168.35|17048.35|17167.71|17047.71|17168.36|17048.36|17167.62|17047.62|9
1648635290000|2022-03-30 10:14:50|17167.87|17047.87|17167.01|17047.01|17167.87|17047.87|17166.82|17046.82|10
1648635300000|2022-03-30 10:15:00|17167.55|17047.55|17167.76|17047.76|17167.95|17047.95|17167.55|17047.55|10
1648635310000|2022-03-30 10:15:10|17167.84|17047.84|17168.93|17048.93|17169.04|17049.04|17167.84|17047.84|10
1648635320000|2022-03-30 10:15:20|17169|17049|17171.77|17051.77|17171.77|17051.77|17168.68|17048.68|10
1648635330000|2022-03-30 10:15:30|17171.75|17051.75|17173.59|17053.59|17173.59|17053.59|17171.75|17051.75|9
1648635340000|2022-03-30 10:15:40|17173.77|17053.77|17173.92|17053.92|17173.92|17053.92|17173.29|17053.29|10
1648635350000|2022-03-30 10:15:50|17173.99|17053.99|17174.7|17054.7|17174.7|17054.7|17173.96|17053.96|10
1648635360000|2022-03-30 10:16:00|17174.67|17054.67|17175.2|17055.2|17175.32|17055.32|17174.65|17054.65|9
1648635370000|2022-03-30 10:16:10|17175.25|17055.25|17173.42|17053.42|17175.37|17055.37|17173.42|17053.42|9
1648635380000|2022-03-30 10:16:20|17172.92|17052.92|17172.5|17052.5|17172.92|17052.92|17172.27|17052.27|10
1648635390000|2022-03-30 10:16:30|17172.46|17052.46|17171.61|17051.61|17172.46|17052.46|17171.49|17051.49|9
1648635400000|2022-03-30 10:16:40|17171.84|17051.84|17171.21|17051.21|17171.84|17051.84|17171.21|17051.21|9
1648635410000|2022-03-30 10:16:50|17171|17051|17171.4|17051.4|17171.4|17051.4|17170.52|17050.52|10
1648635420000|2022-03-30 10:17:00|17171.66|17051.66|17169.86|17049.86|17171.82|17051.82|17169.86|17049.86|10
1648635430000|2022-03-30 10:17:10|17169.68|17049.68|17167.49|17047.49|17169.68|17049.68|17167.49|17047.49|9
1648635440000|2022-03-30 10:17:20|17167.47|17047.47|17167.84|17047.84|17167.88|17047.88|17167.47|17047.47|10
1648635450000|2022-03-30 10:17:30|17168.21|17048.21|17169.51|17049.51|17169.51|17049.51|17168.13|17048.13|8
1648635460000|2022-03-30 10:17:40|17169.62|17049.62|17171.39|17051.39|17171.39|17051.39|17169.45|17049.45|10
1648635470000|2022-03-30 10:17:50|17171.44|17051.44|17172.65|17052.65|17172.65|17052.65|17171.39|17051.39|10
1648635480000|2022-03-30 10:18:00|17172.77|17052.77|17173.04|17053.04|17173.04|17053.04|17172.41|17052.41|10
1648635490000|2022-03-30 10:18:10|17172.9|17052.9|17172.88|17052.88|17174.26|17054.26|17172.88|17052.88|9
1648635500000|2022-03-30 10:18:20|17172.89|17052.89|17173.62|17053.62|17173.62|17053.62|17172.77|17052.77|10
1648635510000|2022-03-30 10:18:30|17173.87|17053.87|17177.84|17057.84|17177.84|17057.84|17173.87|17053.87|10
1648635520000|2022-03-30 10:18:40|17177.55|17057.55|17177.86|17057.86|17177.88|17057.88|17177.55|17057.55|9
1648635530000|2022-03-30 10:18:50|17177.93|17057.93|17178.61|17058.61|17178.71|17058.71|17177.93|17057.93|8
1648635540000|2022-03-30 10:19:00|17178.79|17058.79|17179.15|17059.15|17179.15|17059.15|17178.34|17058.34|10
1648635550000|2022-03-30 10:19:10|17179.36|17059.36|17179.42|17059.42|17179.61|17059.61|17179.15|17059.15|10
1648635560000|2022-03-30 10:19:20|17179.81|17059.81|17181.87|17061.87|17181.87|17061.87|17179.81|17059.81|10
1648635570000|2022-03-30 10:19:30|17181.94|17061.94|17180.95|17060.95|17182.05|17062.05|17180.95|17060.95|10
1648635580000|2022-03-30 10:19:40|17180.93|17060.93|17181.16|17061.16|17181.16|17061.16|17180.35|17060.35|10
1648635590000|2022-03-30 10:19:50|17180.9|17060.9|17181.62|17061.62|17181.62|17061.62|17180.62|17060.62|10
1648635600000|2022-03-30 10:20:00|17182.85|17062.85|17183.01|17063.01|17183.37|17063.37|17182.75|17062.75|10
1648635610000|2022-03-30 10:20:10|17183.2|17063.2|17184.2|17064.2|17184.22|17064.22|17183.19|17063.19|10
1648635620000|2022-03-30 10:20:20|17184.3|17064.3|17185.24|17065.24|17185.4|17065.4|17184.3|17064.3|9
1648635630000|2022-03-30 10:20:30|17186.23|17066.23|17187.2|17067.2|17187.21|17067.21|17186.23|17066.23|10
1648635640000|2022-03-30 10:20:40|17186.88|17066.88|17186.21|17066.21|17186.88|17066.88|17186.21|17066.21|10
1648635650000|2022-03-30 10:20:50|17185.54|17065.54|17183.27|17063.27|17185.54|17065.54|17183.27|17063.27|10
1648635660000|2022-03-30 10:21:00|17182.64|17062.64|17181.79|17061.79|17182.64|17062.64|17181.79|17061.79|8
1648635670000|2022-03-30 10:21:10|17181.82|17061.82|17178.29|17058.29|17181.84|17061.84|17178.29|17058.29|9
1648635680000|2022-03-30 10:21:20|17178.5|17058.5|17179.39|17059.39|17179.39|17059.39|17178.5|17058.5|10
1648635690000|2022-03-30 10:21:30|17179.7|17059.7|17179.84|17059.84|17180.18|17060.18|17179.32|17059.32|7
1648635700000|2022-03-30 10:21:40|17179.66|17059.66|17178.99|17058.99|17179.66|17059.66|17178.99|17058.99|9
1648635710000|2022-03-30 10:21:50|17179.09|17059.09|17178.23|17058.23|17179.12|17059.12|17178.23|17058.23|9
1648635720000|2022-03-30 10:22:00|17178.17|17058.17|17176.19|17056.19|17178.17|17058.17|17176.19|17056.19|10
1648635730000|2022-03-30 10:22:10|17176.25|17056.25|17176.8|17056.8|17176.8|17056.8|17175.32|17055.32|9
1648635740000|2022-03-30 10:22:20|17176.96|17056.96|17174.59|17054.59|17176.96|17056.96|17174.59|17054.59|10
1648635750000|2022-03-30 10:22:30|17174.18|17054.18|17173.6|17053.6|17174.28|17054.28|17173.6|17053.6|10
1648635760000|2022-03-30 10:22:40|17173.73|17053.73|17173.1|17053.1|17173.73|17053.73|17173.05|17053.05|9
1648635770000|2022-03-30 10:22:50|17172.82|17052.82|17176.01|17056.01|17176.01|17056.01|17172.77|17052.77|9
1648635780000|2022-03-30 10:23:00|17176.21|17056.21|17176.98|17056.98|17176.98|17056.98|17176.21|17056.21|10
1648635790000|2022-03-30 10:23:10|17177.19|17057.19|17178.64|17058.64|17179.04|17059.04|17177.19|17057.19|10
1648635800000|2022-03-30 10:23:20|17178.14|17058.14|17178.02|17058.02|17178.14|17058.14|17177.65|17057.65|8
1648635810000|2022-03-30 10:23:30|17177.92|17057.92|17178.11|17058.11|17178.41|17058.41|17177.92|17057.92|9
1648635820000|2022-03-30 10:23:40|17178.22|17058.22|17180.49|17060.49|17180.49|17060.49|17177.96|17057.96|10
1648635830000|2022-03-30 10:23:50|17181.12|17061.12|17183.35|17063.35|17183.68|17063.68|17181.12|17061.12|10
1648635840000|2022-03-30 10:24:00|17183.64|17063.64|17185.85|17065.85|17185.85|17065.85|17183.5|17063.5|9
1648635850000|2022-03-30 10:24:10|17185.89|17065.89|17187.67|17067.67|17187.77|17067.77|17185.89|17065.89|10
1648635860000|2022-03-30 10:24:20|17187.89|17067.89|17188.19|17068.19|17188.19|17068.19|17187.83|17067.83|8
1648635870000|2022-03-30 10:24:30|17188.53|17068.53|17188.23|17068.23|17188.84|17068.84|17188.23|17068.23|10
1648635880000|2022-03-30 10:24:40|17188.32|17068.32|17189.19|17069.19|17189.19|17069.19|17188.32|17068.32|9
1648635890000|2022-03-30 10:24:50|17189.16|17069.16|17189.26|17069.26|17189.39|17069.39|17188.8|17068.8|9
1648635900000|2022-03-30 10:25:00|17188.97|17068.97|17189.72|17069.72|17190.03|17070.03|17188.97|17068.97|10
1648635910000|2022-03-30 10:25:10|17189.65|17069.65|17188.36|17068.36|17189.65|17069.65|17188.36|17068.36|10
1648635920000|2022-03-30 10:25:20|17188.39|17068.39|17188.65|17068.65|17189.72|17069.72|17188.39|17068.39|10
1648635930000|2022-03-30 10:25:30|17188.46|17068.46|17188.37|17068.37|17188.92|17068.92|17188.13|17068.13|10
1648635940000|2022-03-30 10:25:40|17188.45|17068.45|17188.66|17068.66|17188.8|17068.8|17187.98|17067.98|10
1648635950000|2022-03-30 10:25:50|17188.56|17068.56|17186.27|17066.27|17188.65|17068.65|17186.27|17066.27|10
1648635960000|2022-03-30 10:26:00|17186.33|17066.33|17184.71|17064.71|17186.33|17066.33|17184.71|17064.71|10
1648635970000|2022-03-30 10:26:10|17184.46|17064.46|17184.18|17064.18|17184.91|17064.91|17184.18|17064.18|10
1648635980000|2022-03-30 10:26:20|17184.33|17064.33|17184|17064|17184.48|17064.48|17184|17064|9
1648635990000|2022-03-30 10:26:30|17183.94|17063.94|17184.53|17064.53|17184.53|17064.53|17183.94|17063.94|10
1648636000000|2022-03-30 10:26:40|17184.52|17064.52|17185.63|17065.63|17185.63|17065.63|17184.33|17064.33|10
1648636010000|2022-03-30 10:26:50|17185.49|17065.49|17187.79|17067.79|17187.79|17067.79|17185.49|17065.49|9
1648636020000|2022-03-30 10:27:00|17188.14|17068.14|17190.45|17070.45|17190.45|17070.45|17188.14|17068.14|10
1648636030000|2022-03-30 10:27:10|17190.51|17070.51|17193.27|17073.27|17193.27|17073.27|17190.51|17070.51|10
1648636040000|2022-03-30 10:27:20|17194.28|17074.28|17196.72|17076.72|17196.72|17076.72|17194.28|17074.28|10
1648636050000|2022-03-30 10:27:30|17196.84|17076.84|17196.58|17076.58|17197.38|17077.38|17196.58|17076.58|9
1648636060000|2022-03-30 10:27:40|17196.64|17076.64|17196.1|17076.1|17196.64|17076.64|17195.94|17075.94|10
1648636070000|2022-03-30 10:27:50|17196.41|17076.41|17195.48|17075.48|17196.41|17076.41|17195.48|17075.48|9
1648636080000|2022-03-30 10:28:00|17195.59|17075.59|17195.58|17075.58|17196.07|17076.07|17195.58|17075.58|9
1648636090000|2022-03-30 10:28:10|17195.32|17075.32|17196.96|17076.96|17197.02|17077.02|17195.32|17075.32|10
1648636100000|2022-03-30 10:28:20|17197.03|17077.03|17197.78|17077.78|17198.09|17078.09|17197.03|17077.03|10
1648636110000|2022-03-30 10:28:30|17197.79|17077.79|17199.71|17079.71|17199.85|17079.85|17197.79|17077.79|10
1648636120000|2022-03-30 10:28:40|17199.65|17079.65|17199.77|17079.77|17199.95|17079.95|17199.45|17079.45|9
1648636130000|2022-03-30 10:28:50|17199.75|17079.75|17200.6|17080.6|17200.83|17080.83|17199.34|17079.34|10
1648636140000|2022-03-30 10:29:00|17200.69|17080.69|17201.6|17081.6|17201.6|17081.6|17200.69|17080.69|10
1648636150000|2022-03-30 10:29:10|17201.51|17081.51|17204.85|17084.85|17204.85|17084.85|17201.51|17081.51|10
1648636160000|2022-03-30 10:29:20|17204.77|17084.77|17206.85|17086.85|17207.23|17087.23|17204.77|17084.77|9
1648636170000|2022-03-30 10:29:30|17206.81|17086.81|17206.75|17086.75|17207.41|17087.41|17206.5|17086.5|10
1648636180000|2022-03-30 10:29:40|17206.86|17086.86|17205.66|17085.66|17206.86|17086.86|17205.66|17085.66|10
1648636190000|2022-03-30 10:29:50|17205.55|17085.55|17204.78|17084.78|17205.58|17085.58|17204.78|17084.78|10
1648636200000|2022-03-30 10:30:00|17204.93|17084.93|17205.03|17085.03|17205.1|17085.1|17204.61|17084.61|9
1648636210000|2022-03-30 10:30:10|17204.24|17084.24|17205.61|17085.61|17205.63|17085.63|17203.99|17083.99|10
1648636220000|2022-03-30 10:30:20|17205.68|17085.68|17205.7|17085.7|17206.05|17086.05|17205.28|17085.28|10
1648636230000|2022-03-30 10:30:30|17205.72|17085.72|17205.38|17085.38|17206.37|17086.37|17205.38|17085.38|10
1648636240000|2022-03-30 10:30:40|17205|17085|17201.24|17081.24|17205|17085|17201.24|17081.24|10
1648636250000|2022-03-30 10:30:50|17200.97|17080.97|17199.07|17079.07|17200.97|17080.97|17199.07|17079.07|8
1648636260000|2022-03-30 10:31:00|17199.02|17079.02|17198.21|17078.21|17199.11|17079.11|17198.08|17078.08|10
1648636270000|2022-03-30 10:31:10|17198.11|17078.11|17193.17|17073.17|17198.27|17078.27|17193.17|17073.17|10
1648636280000|2022-03-30 10:31:20|17193.34|17073.34|17190.86|17070.86|17193.34|17073.34|17190.72|17070.72|10
1648636290000|2022-03-30 10:31:30|17190.3|17070.3|17188.75|17068.75|17190.3|17070.3|17188.75|17068.75|9
1648636300000|2022-03-30 10:31:40|17188.6|17068.6|17187.54|17067.54|17188.6|17068.6|17187.54|17067.54|10
1648636310000|2022-03-30 10:31:50|17187.15|17067.15|17183.26|17063.26|17187.15|17067.15|17183.26|17063.26|10
1648636320000|2022-03-30 10:32:00|17182.88|17062.88|17183.25|17063.25|17183.95|17063.95|17182.88|17062.88|10
1648636330000|2022-03-30 10:32:10|17183.46|17063.46|17182.1|17062.1|17183.46|17063.46|17181.73|17061.73|9
1648636340000|2022-03-30 10:32:20|17182|17062|17183.31|17063.31|17183.7|17063.7|17182|17062|10
1648636350000|2022-03-30 10:32:30|17183.27|17063.27|17183.28|17063.28|17183.44|17063.44|17183.12|17063.12|9
1648636360000|2022-03-30 10:32:40|17182.28|17062.28|17181.62|17061.62|17182.28|17062.28|17181.57|17061.57|8
1648636370000|2022-03-30 10:32:50|17181.54|17061.54|17182.1|17062.1|17182.1|17062.1|17181.54|17061.54|9
1648636380000|2022-03-30 10:33:00|17182.15|17062.15|17182.9|17062.9|17183.18|17063.18|17182.15|17062.15|10
1648636390000|2022-03-30 10:33:10|17182.8|17062.8|17182.32|17062.32|17182.81|17062.81|17182.23|17062.23|10
1648636400000|2022-03-30 10:33:20|17182.19|17062.19|17181.92|17061.92|17182.69|17062.69|17181.92|17061.92|10
1648636410000|2022-03-30 10:33:30|17181.75|17061.75|17181.31|17061.31|17181.75|17061.75|17180.58|17060.58|9
1648636420000|2022-03-30 10:33:40|17181.3|17061.3|17181.47|17061.47|17181.48|17061.48|17181.09|17061.09|10
1648636430000|2022-03-30 10:33:50|17181.56|17061.56|17182.65|17062.65|17182.65|17062.65|17181.34|17061.34|10
1648636440000|2022-03-30 10:34:00|17181.96|17061.96|17183.73|17063.73|17183.77|17063.77|17181.96|17061.96|10
1648636450000|2022-03-30 10:34:10|17184.63|17064.63|17185.76|17065.76|17186.57|17066.57|17184.46|17064.46|10
1648636460000|2022-03-30 10:34:20|17185.98|17065.98|17189.12|17069.12|17189.12|17069.12|17185.98|17065.98|8
1648636470000|2022-03-30 10:34:30|17190.07|17070.07|17191.98|17071.98|17191.98|17071.98|17190.07|17070.07|9
1648636480000|2022-03-30 10:34:40|17192.44|17072.44|17194.85|17074.85|17194.85|17074.85|17192.14|17072.14|10
1648636490000|2022-03-30 10:34:50|17195.17|17075.17|17196.47|17076.47|17196.68|17076.68|17195|17075|10
1648636500000|2022-03-30 10:35:00|17197.34|17077.34|17199.02|17079.02|17199.02|17079.02|17197.17|17077.17|10
1648636510000|2022-03-30 10:35:10|17199.17|17079.17|17201.45|17081.45|17201.45|17081.45|17199.17|17079.17|10
1648636520000|2022-03-30 10:35:20|17201.31|17081.31|17199.4|17079.4|17201.31|17081.31|17199.31|17079.31|10
1648636530000|2022-03-30 10:35:30|17199.45|17079.45|17199.91|17079.91|17199.91|17079.91|17198.89|17078.89|10
1648636540000|2022-03-30 10:35:40|17200.09|17080.09|17201.45|17081.45|17201.66|17081.66|17200.09|17080.09|9
1648636550000|2022-03-30 10:35:50|17201.76|17081.76|17203.43|17083.43|17203.43|17083.43|17201.76|17081.76|9
1648636560000|2022-03-30 10:36:00|17203.36|17083.36|17203.93|17083.93|17204.34|17084.34|17203.36|17083.36|9
1648636570000|2022-03-30 10:36:10|17203.57|17083.57|17205.76|17085.76|17205.76|17085.76|17203.57|17083.57|9
1648636580000|2022-03-30 10:36:20|17205.82|17085.82|17206.34|17086.34|17207.1|17087.1|17205.82|17085.82|10
1648636590000|2022-03-30 10:36:30|17206.06|17086.06|17203.12|17083.12|17206.27|17086.27|17203.12|17083.12|10
1648636600000|2022-03-30 10:36:40|17202.93|17082.93|17204.14|17084.14|17204.14|17084.14|17202.55|17082.55|9
1648636610000|2022-03-30 10:36:50|17204.89|17084.89|17204.81|17084.81|17205.38|17085.38|17204.81|17084.81|9
1648636620000|2022-03-30 10:37:00|17205.11|17085.11|17204.5|17084.5|17205.37|17085.37|17204.5|17084.5|10
1648636630000|2022-03-30 10:37:10|17204.68|17084.68|17203.88|17083.88|17205.19|17085.19|17202.35|17082.35|10
1648636640000|2022-03-30 10:37:20|17204.25|17084.25|17206.25|17086.25|17206.25|17086.25|17204.15|17084.15|10
1648636650000|2022-03-30 10:37:30|17206.4|17086.4|17207.76|17087.76|17207.76|17087.76|17206.31|17086.31|10
1648636660000|2022-03-30 10:37:40|17207.97|17087.97|17209.04|17089.04|17209.04|17089.04|17207.97|17087.97|10
1648636670000|2022-03-30 10:37:50|17209.03|17089.03|17209.71|17089.71|17209.71|17089.71|17209.03|17089.03|9
1648636680000|2022-03-30 10:38:00|17209.77|17089.77|17209.98|17089.98|17209.98|17089.98|17209.77|17089.77|8
1648636690000|2022-03-30 10:38:10|17210.53|17090.53|17212.03|17092.03|17212.03|17092.03|17210.53|17090.53|7
1648636700000|2022-03-30 10:38:20|17212.04|17092.04|17213.12|17093.12|17213.59|17093.59|17212.04|17092.04|8
1648636710000|2022-03-30 10:38:30|17213.02|17093.02|17213.73|17093.73|17213.89|17093.89|17212.05|17092.05|10
1648636720000|2022-03-30 10:38:40|17213.2|17093.2|17212.34|17092.34|17213.2|17093.2|17211.37|17091.37|10
1648636730000|2022-03-30 10:38:50|17212.31|17092.31|17212.66|17092.66|17212.85|17092.85|17211.86|17091.86|6
1648636740000|2022-03-30 10:39:00|17212.67|17092.67|17212.43|17092.43|17212.85|17092.85|17212.19|17092.19|9
1648636750000|2022-03-30 10:39:10|17212.21|17092.21|17216.77|17096.77|17216.77|17096.77|17212.21|17092.21|10
1648636760000|2022-03-30 10:39:20|17216.69|17096.69|17218.93|17098.93|17218.96|17098.96|17216.69|17096.69|10
1648636770000|2022-03-30 10:39:30|17217.79|17097.79|17218.55|17098.55|17218.55|17098.55|17217.54|17097.54|10
1648636780000|2022-03-30 10:39:40|17218.57|17098.57|17218.76|17098.76|17218.76|17098.76|17218.28|17098.28|9
1648636790000|2022-03-30 10:39:50|17218.68|17098.68|17220.56|17100.56|17220.56|17100.56|17218.68|17098.68|10
1648636800000|2022-03-30 10:40:00|17220.54|17100.54|17221.11|17101.11|17221.11|17101.11|17220.38|17100.38|10
1648636810000|2022-03-30 10:40:10|17220.96|17100.96|17222.56|17102.56|17222.98|17102.98|17220.96|17100.96|9
1648636820000|2022-03-30 10:40:20|17222|17102|17219.74|17099.74|17222|17102|17219.74|17099.74|8
1648636830000|2022-03-30 10:40:30|17218.61|17098.61|17220.34|17100.34|17220.34|17100.34|17218.11|17098.11|10
1648636840000|2022-03-30 10:40:40|17220.2|17100.2|17220.22|17100.22|17220.5|17100.5|17220.04|17100.04|7
1648636850000|2022-03-30 10:40:50|17220.1|17100.1|17219.91|17099.91|17220.1|17100.1|17219.35|17099.35|9
1648636860000|2022-03-30 10:41:00|17219.78|17099.78|17219.37|17099.37|17219.78|17099.78|17218.91|17098.91|8
1648636870000|2022-03-30 10:41:10|17219.45|17099.45|17221.03|17101.03|17221.03|17101.03|17219.45|17099.45|10
1648636880000|2022-03-30 10:41:20|17220.95|17100.95|17224.04|17104.04|17224.04|17104.04|17220.95|17100.95|8
1648636890000|2022-03-30 10:41:30|17224.07|17104.07|17224.75|17104.75|17224.75|17104.75|17224.07|17104.07|9
1648636900000|2022-03-30 10:41:40|17224.81|17104.81|17225.88|17105.88|17225.88|17105.88|17224.81|17104.81|9
1648636910000|2022-03-30 10:41:50|17225.73|17105.73|17226.23|17106.23|17226.35|17106.35|17225.67|17105.67|9
1648636920000|2022-03-30 10:42:00|17226.2|17106.2|17227.52|17107.52|17227.52|17107.52|17226.17|17106.17|8
1648636930000|2022-03-30 10:42:10|17228.38|17108.38|17230.9|17110.9|17230.91|17110.91|17228.38|17108.38|9
1648636940000|2022-03-30 10:42:20|17231.23|17111.23|17232.38|17112.38|17232.62|17112.62|17231.23|17111.23|9
1648636950000|2022-03-30 10:42:30|17230.62|17110.62|17228.28|17108.28|17230.62|17110.62|17228.28|17108.28|9
1648636960000|2022-03-30 10:42:40|17228.25|17108.25|17230.48|17110.48|17230.48|17110.48|17228.11|17108.11|9
1648636970000|2022-03-30 10:42:50|17230.49|17110.49|17232.11|17112.11|17232.24|17112.24|17230.49|17110.49|10
1648636980000|2022-03-30 10:43:00|17233.09|17113.09|17235.47|17115.47|17235.47|17115.47|17233.09|17113.09|10
1648636990000|2022-03-30 10:43:10|17235.51|17115.51|17238.59|17118.59|17238.7|17118.7|17235.51|17115.51|10
1648637000000|2022-03-30 10:43:20|17238.62|17118.62|17237.95|17117.95|17239.08|17119.08|17237.95|17117.95|9
1648637010000|2022-03-30 10:43:30|17238.01|17118.01|17239.69|17119.69|17239.69|17119.69|17238.01|17118.01|10
1648637020000|2022-03-30 10:43:40|17241.49|17121.49|17241.63|17121.63|17241.63|17121.63|17241.1|17121.1|9
1648637030000|2022-03-30 10:43:50|17241.57|17121.57|17240.85|17120.85|17241.57|17121.57|17240.85|17120.85|10
1648637040000|2022-03-30 10:44:00|17240.75|17120.75|17240.6|17120.6|17241.07|17121.07|17240.45|17120.45|10
1648637050000|2022-03-30 10:44:10|17240.82|17120.82|17240.31|17120.31|17241.13|17121.13|17240.31|17120.31|9
1648637060000|2022-03-30 10:44:20|17240.36|17120.36|17238.99|17118.99|17241.02|17121.02|17238.23|17118.23|10
1648637070000|2022-03-30 10:44:30|17238.34|17118.34|17235.4|17115.4|17238.34|17118.34|17235.3|17115.3|9
1648637080000|2022-03-30 10:44:40|17233.95|17113.95|17231.12|17111.12|17233.95|17113.95|17231.1|17111.1|9
1648637090000|2022-03-30 10:44:50|17230.8|17110.8|17230.06|17110.06|17230.95|17110.95|17229.57|17109.57|8
1648637100000|2022-03-30 10:45:00|17230.65|17110.65|17233.45|17113.45|17233.45|17113.45|17230.18|17110.18|10
1648637110000|2022-03-30 10:45:10|17233.35|17113.35|17235.74|17115.74|17235.74|17115.74|17233.35|17113.35|10
1648637120000|2022-03-30 10:45:20|17235.9|17115.9|17236.5|17116.5|17237.01|17117.01|17235.9|17115.9|10
1648637130000|2022-03-30 10:45:30|17235.95|17115.95|17235.3|17115.3|17236.31|17116.31|17235.26|17115.26|9
1648637140000|2022-03-30 10:45:40|17235.15|17115.15|17232.56|17112.56|17235.15|17115.15|17232.55|17112.55|10
1648637150000|2022-03-30 10:45:50|17232.5|17112.5|17230.71|17110.71|17232.53|17112.53|17230.71|17110.71|10
1648637160000|2022-03-30 10:46:00|17229.31|17109.31|17229.12|17109.12|17229.57|17109.57|17228.51|17108.51|9
1648637170000|2022-03-30 10:46:10|17229.19|17109.19|17231.54|17111.54|17231.54|17111.54|17229.05|17109.05|10
1648637180000|2022-03-30 10:46:20|17231.97|17111.97|17233.34|17113.34|17233.48|17113.48|17231.97|17111.97|10
1648637190000|2022-03-30 10:46:30|17233.09|17113.09|17234.53|17114.53|17234.82|17114.82|17233.09|17113.09|10
1648637200000|2022-03-30 10:46:40|17234.78|17114.78|17235.96|17115.96|17235.96|17115.96|17234.41|17114.41|10
1648637210000|2022-03-30 10:46:50|17235.91|17115.91|17234.98|17114.98|17235.91|17115.91|17234.47|17114.47|10
1648637220000|2022-03-30 10:47:00|17234.88|17114.88|17235.54|17115.54|17236.1|17116.1|17234.73|17114.73|10
1648637230000|2022-03-30 10:47:10|17235.58|17115.58|17234.42|17114.42|17235.76|17115.76|17234.42|17114.42|10
1648637240000|2022-03-30 10:47:20|17234.11|17114.11|17235.35|17115.35|17235.57|17115.57|17234.11|17114.11|10
1648637250000|2022-03-30 10:47:30|17235.24|17115.24|17235.5|17115.5|17235.67|17115.67|17234.82|17114.82|10
1648637260000|2022-03-30 10:47:40|17235.43|17115.43|17236.1|17116.1|17236.14|17116.14|17235.43|17115.43|9
1648637270000|2022-03-30 10:47:50|17236.91|17116.91|17236.54|17116.54|17237.25|17117.25|17236.25|17116.25|10
1648637280000|2022-03-30 10:48:00|17236.34|17116.34|17235.02|17115.02|17236.34|17116.34|17234.21|17114.21|10
1648637290000|2022-03-30 10:48:10|17235.15|17115.15|17236.85|17116.85|17238.01|17118.01|17234.97|17114.97|10
1648637300000|2022-03-30 10:48:20|17236.52|17116.52|17236.39|17116.39|17236.59|17116.59|17235.99|17115.99|10
1648637310000|2022-03-30 10:48:30|17236.79|17116.79|17236.35|17116.35|17236.83|17116.83|17236.32|17116.32|9
1648637320000|2022-03-30 10:48:40|17236.03|17116.03|17236.44|17116.44|17236.51|17116.51|17236.03|17116.03|9
1648637330000|2022-03-30 10:48:50|17236.47|17116.47|17236.55|17116.55|17236.6|17116.6|17236.13|17116.13|10
1648637340000|2022-03-30 10:49:00|17236.62|17116.62|17236.36|17116.36|17236.75|17116.75|17236.32|17116.32|9
1648637350000|2022-03-30 10:49:10|17236.84|17116.84|17236.59|17116.59|17237.91|17117.91|17236.59|17116.59|9
1648637360000|2022-03-30 10:49:20|17236.87|17116.87|17238.04|17118.04|17238.13|17118.13|17236.59|17116.59|10
1648637370000|2022-03-30 10:49:30|17238.18|17118.18|17238.69|17118.69|17238.69|17118.69|17238.13|17118.13|7
1648637380000|2022-03-30 10:49:40|17238.45|17118.45|17238.18|17118.18|17239.21|17119.21|17237.98|17117.98|10
1648637390000|2022-03-30 10:49:50|17238.28|17118.28|17238.33|17118.33|17238.57|17118.57|17238.21|17118.21|10
1648637400000|2022-03-30 10:50:00|17238.42|17118.42|17239.46|17119.46|17239.46|17119.46|17238.38|17118.38|10
1648637410000|2022-03-30 10:50:10|17239.13|17119.13|17238.99|17118.99|17239.57|17119.57|17238.94|17118.94|9
1648637420000|2022-03-30 10:50:20|17239.12|17119.12|17237.83|17117.83|17239.24|17119.24|17237.68|17117.68|9
1648637430000|2022-03-30 10:50:30|17237.67|17117.67|17238.65|17118.65|17238.65|17118.65|17237.05|17117.05|10
1648637440000|2022-03-30 10:50:40|17238.6|17118.6|17238.57|17118.57|17238.76|17118.76|17238.49|17118.49|9
1648637450000|2022-03-30 10:50:50|17238.33|17118.33|17237.2|17117.2|17238.7|17118.7|17237.2|17117.2|9
1648637460000|2022-03-30 10:51:00|17237.04|17117.04|17238|17118|17238.03|17118.03|17236.78|17116.78|10
1648637470000|2022-03-30 10:51:10|17237.75|17117.75|17238.13|17118.13|17238.43|17118.43|17237.69|17117.69|9
1648637480000|2022-03-30 10:51:20|17237.85|17117.85|17237.62|17117.62|17238.23|17118.23|17237.6|17117.6|8
1648637490000|2022-03-30 10:51:30|17237.42|17117.42|17237.28|17117.28|17237.65|17117.65|17237.28|17117.28|10
1648637500000|2022-03-30 10:51:40|17237.12|17117.12|17236.16|17116.16|17237.12|17117.12|17235.74|17115.74|8
1648637510000|2022-03-30 10:51:50|17236.29|17116.29|17237.5|17117.5|17237.5|17117.5|17236.17|17116.17|10
1648637520000|2022-03-30 10:52:00|17236.85|17116.85|17233.86|17113.86|17236.85|17116.85|17233.69|17113.69|9
1648637530000|2022-03-30 10:52:10|17233.85|17113.85|17233.42|17113.42|17233.85|17113.85|17233.42|17113.42|10
1648637540000|2022-03-30 10:52:20|17233.7|17113.7|17232.44|17112.44|17233.87|17113.87|17232.44|17112.44|9
1648637550000|2022-03-30 10:52:30|17231.58|17111.58|17231.23|17111.23|17231.62|17111.62|17231.09|17111.09|8
1648637560000|2022-03-30 10:52:40|17231.26|17111.26|17230.95|17110.95|17231.26|17111.26|17230.25|17110.25|10
1648637570000|2022-03-30 10:52:50|17231.62|17111.62|17234.85|17114.85|17234.85|17114.85|17231.62|17111.62|10
1648637580000|2022-03-30 10:53:00|17235.2|17115.2|17234.89|17114.89|17235.31|17115.31|17234.86|17114.86|10
1648637590000|2022-03-30 10:53:10|17234.86|17114.86|17234.6|17114.6|17234.86|17114.86|17233.61|17113.61|10
1648637600000|2022-03-30 10:53:20|17235.21|17115.21|17235.55|17115.55|17235.55|17115.55|17235.15|17115.15|10
1648637610000|2022-03-30 10:53:30|17235.61|17115.61|17236.89|17116.89|17236.89|17116.89|17235.43|17115.43|8
1648637620000|2022-03-30 10:53:40|17237.01|17117.01|17238.04|17118.04|17238.47|17118.47|17237.01|17117.01|10
1648637630000|2022-03-30 10:53:50|17238.15|17118.15|17237.3|17117.3|17238.38|17118.38|17237.16|17117.16|10
1648637640000|2022-03-30 10:54:00|17237.82|17117.82|17240.24|17120.24|17240.47|17120.47|17237.82|17117.82|10
1648637650000|2022-03-30 10:54:10|17240.2|17120.2|17241.41|17121.41|17241.89|17121.89|17240.2|17120.2|10
1648637660000|2022-03-30 10:54:20|17241.23|17121.23|17241.63|17121.63|17241.75|17121.75|17241.23|17121.23|10
1648637670000|2022-03-30 10:54:30|17241.59|17121.59|17242.16|17122.16|17242.16|17122.16|17241.59|17121.59|7
1648637680000|2022-03-30 10:54:40|17242.19|17122.19|17242.37|17122.37|17242.37|17122.37|17242.16|17122.16|6
1648637690000|2022-03-30 10:54:50|17242.4|17122.4|17243.8|17123.8|17243.9|17123.9|17242.24|17122.24|9
1648637700000|2022-03-30 10:55:00|17243.69|17123.69|17244.59|17124.59|17244.74|17124.74|17243.64|17123.64|10
1648637710000|2022-03-30 10:55:10|17244.2|17124.2|17243.13|17123.13|17244.36|17124.36|17242.84|17122.84|10
1648637720000|2022-03-30 10:55:20|17241.82|17121.82|17238.59|17118.59|17241.82|17121.82|17238.59|17118.59|10
1648637730000|2022-03-30 10:55:30|17237.21|17117.21|17233.09|17113.09|17237.21|17117.21|17233.09|17113.09|9
1648637740000|2022-03-30 10:55:40|17233.24|17113.24|17233.13|17113.13|17233.3|17113.3|17233.06|17113.06|9
1648637750000|2022-03-30 10:55:50|17233.11|17113.11|17230.32|17110.32|17233.22|17113.22|17230.32|17110.32|10
1648637760000|2022-03-30 10:56:00|17230.41|17110.41|17231.11|17111.11|17231.57|17111.57|17230.24|17110.24|8
1648637770000|2022-03-30 10:56:10|17231.19|17111.19|17230.26|17110.26|17231.19|17111.19|17230.26|17110.26|8
1648637780000|2022-03-30 10:56:20|17230.62|17110.62|17230.42|17110.42|17230.92|17110.92|17230.36|17110.36|10
1648637790000|2022-03-30 10:56:30|17230.24|17110.24|17229.33|17109.33|17230.24|17110.24|17229.33|17109.33|10
1648637800000|2022-03-30 10:56:40|17228.58|17108.58|17227.06|17107.06|17228.58|17108.58|17226.63|17106.63|10
1648637810000|2022-03-30 10:56:50|17227.18|17107.18|17226.5|17106.5|17227.18|17107.18|17226.17|17106.17|10
1648637820000|2022-03-30 10:57:00|17225.88|17105.88|17225.37|17105.37|17226.11|17106.11|17225.37|17105.37|9
1648637830000|2022-03-30 10:57:10|17225.59|17105.59|17225.69|17105.69|17225.69|17105.69|17225.22|17105.22|10
1648637840000|2022-03-30 10:57:20|17225.88|17105.88|17225.64|17105.64|17226.11|17106.11|17225.56|17105.56|8
1648637850000|2022-03-30 10:57:30|17225.57|17105.57|17225.59|17105.59|17225.75|17105.75|17225.02|17105.02|10
1648637860000|2022-03-30 10:57:40|17225.42|17105.42|17224.99|17104.99|17225.66|17105.66|17224.98|17104.98|10
1648637870000|2022-03-30 10:57:50|17224.98|17104.98|17224.24|17104.24|17225.12|17105.12|17224.08|17104.08|10
1648637880000|2022-03-30 10:58:00|17224.05|17104.05|17223.38|17103.38|17224.05|17104.05|17223.38|17103.38|10
1648637890000|2022-03-30 10:58:10|17223.6|17103.6|17222.64|17102.64|17223.6|17103.6|17222.64|17102.64|9
1648637900000|2022-03-30 10:58:20|17222.51|17102.51|17221.76|17101.76|17222.79|17102.79|17221.76|17101.76|10
1648637910000|2022-03-30 10:58:30|17221.7|17101.7|17220.13|17100.13|17221.7|17101.7|17220.01|17100.01|9
1648637920000|2022-03-30 10:58:40|17219.81|17099.81|17217.96|17097.96|17219.81|17099.81|17217.96|17097.96|8
1648637930000|2022-03-30 10:58:50|17218.07|17098.07|17217.63|17097.63|17218.07|17098.07|17217.62|17097.62|10
1648637940000|2022-03-30 10:59:00|17217.98|17097.98|17218.62|17098.62|17218.62|17098.62|17217.7|17097.7|9
1648637950000|2022-03-30 10:59:10|17218.85|17098.85|17218.35|17098.35|17219.24|17099.24|17218.34|17098.34|8
1648637960000|2022-03-30 10:59:20|17218.17|17098.17|17217.25|17097.25|17218.38|17098.38|17217.25|17097.25|10
1648637970000|2022-03-30 10:59:30|17217.24|17097.24|17217.04|17097.04|17217.34|17097.34|17216.8|17096.8|9
1648637980000|2022-03-30 10:59:40|17217.33|17097.33|17217.9|17097.9|17218.03|17098.03|17217.33|17097.33|10
1648637990000|2022-03-30 10:59:50|17218.05|17098.05|17219.49|17099.49|17219.76|17099.76|17218.05|17098.05|10
1648638000000|2022-03-30 11:00:00|17219.69|17099.69|17222.46|17102.46|17222.46|17102.46|17219.69|17099.69|9
1648638010000|2022-03-30 11:00:10|17223.65|17103.65|17227.65|17107.65|17227.65|17107.65|17223.65|17103.65|10
1648638020000|2022-03-30 11:00:20|17227.92|17107.92|17229.09|17109.09|17229.72|17109.72|17227.92|17107.92|10
1648638030000|2022-03-30 11:00:30|17228.93|17108.93|17228.7|17108.7|17228.93|17108.93|17228.09|17108.09|9
1648638040000|2022-03-30 11:00:40|17229.37|17109.37|17229.52|17109.52|17229.61|17109.61|17229.28|17109.28|10
1648638050000|2022-03-30 11:00:50|17229.89|17109.89|17229.23|17109.23|17230.16|17110.16|17229.23|17109.23|10
1648638060000|2022-03-30 11:01:00|17228.77|17108.77|17226.23|17106.23|17228.77|17108.77|17226.23|17106.23|9
1648638070000|2022-03-30 11:01:10|17225.83|17105.83|17220.84|17100.84|17225.83|17105.83|17220.72|17100.72|10
1648638080000|2022-03-30 11:01:20|17220.03|17100.03|17215.41|17095.41|17220.03|17100.03|17215.41|17095.41|10
1648638090000|2022-03-30 11:01:30|17215.28|17095.28|17211.69|17091.69|17215.28|17095.28|17211.69|17091.69|9
1648638100000|2022-03-30 11:01:40|17211.58|17091.58|17209.43|17089.43|17211.58|17091.58|17209.43|17089.43|9
1648638110000|2022-03-30 11:01:50|17209.53|17089.53|17209.71|17089.71|17210.17|17090.17|17209.28|17089.28|8
1648638120000|2022-03-30 11:02:00|17209.7|17089.7|17207.91|17087.91|17209.7|17089.7|17207.91|17087.91|8
1648638130000|2022-03-30 11:02:10|17207.94|17087.94|17208.78|17088.78|17208.78|17088.78|17207.94|17087.94|10
1648638140000|2022-03-30 11:02:20|17208.81|17088.81|17209.34|17089.34|17209.38|17089.38|17208.68|17088.68|10
1648638150000|2022-03-30 11:02:30|17209.75|17089.75|17210.2|17090.2|17210.2|17090.2|17209.65|17089.65|10
1648638160000|2022-03-30 11:02:40|17210.18|17090.18|17209.79|17089.79|17210.18|17090.18|17209.61|17089.61|10
1648638170000|2022-03-30 11:02:50|17209.65|17089.65|17208.64|17088.64|17209.65|17089.65|17208.46|17088.46|8
1648638180000|2022-03-30 11:03:00|17208.48|17088.48|17209.25|17089.25|17209.42|17089.42|17208.24|17088.24|7
1648638190000|2022-03-30 11:03:10|17209.2|17089.2|17207.66|17087.66|17209.21|17089.21|17207.66|17087.66|8
1648638200000|2022-03-30 11:03:20|17207.7|17087.7|17207.71|17087.71|17207.71|17087.71|17206.77|17086.77|10
1648638210000|2022-03-30 11:03:30|17207.68|17087.68|17207.86|17087.86|17208.32|17088.32|17207.53|17087.53|10
1648638220000|2022-03-30 11:03:40|17207.8|17087.8|17207.3|17087.3|17207.8|17087.8|17207.21|17087.21|10
1648638230000|2022-03-30 11:03:50|17207.5|17087.5|17208.28|17088.28|17208.28|17088.28|17207.46|17087.46|10
1648638240000|2022-03-30 11:04:00|17208.55|17088.55|17208.66|17088.66|17208.66|17088.66|17208.32|17088.32|10
1648638250000|2022-03-30 11:04:10|17209.13|17089.13|17211.38|17091.38|17211.48|17091.48|17209.13|17089.13|10
1648638260000|2022-03-30 11:04:20|17211.46|17091.46|17213.44|17093.44|17213.44|17093.44|17211.46|17091.46|10
1648638270000|2022-03-30 11:04:30|17212.6|17092.6|17217.51|17097.51|17217.51|17097.51|17212.6|17092.6|10
1648638280000|2022-03-30 11:04:40|17217.83|17097.83|17219.58|17099.58|17219.88|17099.88|17217.71|17097.71|10
1648638290000|2022-03-30 11:04:50|17219.6|17099.6|17222.97|17102.97|17222.97|17102.97|17219.6|17099.6|10
1648638300000|2022-03-30 11:05:00|17223.01|17103.01|17225.38|17105.38|17225.45|17105.45|17223.01|17103.01|10
1648638310000|2022-03-30 11:05:10|17225.12|17105.12|17227.51|17107.51|17227.51|17107.51|17224.92|17104.92|10
1648638320000|2022-03-30 11:05:20|17228.14|17108.14|17233.6|17113.6|17233.6|17113.6|17228.14|17108.14|10
1648638330000|2022-03-30 11:05:30|17233.8|17113.8|17234.97|17114.97|17236.2|17116.2|17233.58|17113.58|10
1648638340000|2022-03-30 11:05:40|17234.94|17114.94|17235.91|17115.91|17235.91|17115.91|17234.54|17114.54|9
1648638350000|2022-03-30 11:05:50|17235.66|17115.66|17236.79|17116.79|17237.12|17117.12|17235.48|17115.48|9
1648638360000|2022-03-30 11:06:00|17237.15|17117.15|17239.49|17119.49|17239.49|17119.49|17237.15|17117.15|10
1648638370000|2022-03-30 11:06:10|17239.58|17119.58|17239.89|17119.89|17240.91|17120.91|17239.5|17119.5|10
1648638380000|2022-03-30 11:06:20|17241.53|17121.53|17244.23|17124.23|17244.33|17124.33|17241.14|17121.14|10
1648638390000|2022-03-30 11:06:30|17243.71|17123.71|17243.23|17123.23|17243.71|17123.71|17242.94|17122.94|10
1648638400000|2022-03-30 11:06:40|17243.16|17123.16|17243.63|17123.63|17243.63|17123.63|17243.13|17123.13|10
1648638410000|2022-03-30 11:06:50|17243.66|17123.66|17244.42|17124.42|17244.44|17124.44|17243.49|17123.49|9
1648638420000|2022-03-30 11:07:00|17244.62|17124.62|17244.18|17124.18|17244.84|17124.84|17244.18|17124.18|9
1648638430000|2022-03-30 11:07:10|17243.19|17123.19|17241.97|17121.97|17243.66|17123.66|17241.95|17121.95|10
1648638440000|2022-03-30 11:07:20|17241.94|17121.94|17239.48|17119.48|17241.94|17121.94|17239.48|17119.48|10
1648638450000|2022-03-30 11:07:30|17239.58|17119.58|17239.95|17119.95|17239.95|17119.95|17239.44|17119.44|9
1648638460000|2022-03-30 11:07:40|17239.78|17119.78|17240.13|17120.13|17240.13|17120.13|17239.73|17119.73|10
1648638470000|2022-03-30 11:07:50|17240.28|17120.28|17240.1|17120.1|17240.4|17120.4|17239.83|17119.83|8
1648638480000|2022-03-30 11:08:00|17240.14|17120.14|17239.5|17119.5|17240.27|17120.27|17239.32|17119.32|10
1648638490000|2022-03-30 11:08:10|17238.86|17118.86|17238.1|17118.1|17238.95|17118.95|17237.95|17117.95|9
1648638500000|2022-03-30 11:08:20|17237.01|17117.01|17240.55|17120.55|17240.55|17120.55|17236.53|17116.53|10
1648638510000|2022-03-30 11:08:30|17240.58|17120.58|17241.62|17121.62|17241.62|17121.62|17240.39|17120.39|9
1648638520000|2022-03-30 11:08:40|17242.26|17122.26|17243.68|17123.68|17243.68|17123.68|17242.26|17122.26|9
1648638530000|2022-03-30 11:08:50|17243.54|17123.54|17243.14|17123.14|17243.77|17123.77|17243.1|17123.1|10
1648638540000|2022-03-30 11:09:00|17243.15|17123.15|17245.5|17125.5|17245.58|17125.58|17243.15|17123.15|10
1648638550000|2022-03-30 11:09:10|17245.57|17125.57|17246.69|17126.69|17246.69|17126.69|17245.57|17125.57|9
1648638560000|2022-03-30 11:09:20|17247.04|17127.04|17248.73|17128.73|17248.75|17128.75|17247.04|17127.04|10
1648638570000|2022-03-30 11:09:30|17248.5|17128.5|17248.22|17128.22|17248.5|17128.5|17248.07|17128.07|9
1648638580000|2022-03-30 11:09:40|17247.13|17127.13|17246.98|17126.98|17247.14|17127.14|17246.8|17126.8|10
1648638590000|2022-03-30 11:09:50|17246.77|17126.77|17246.8|17126.8|17246.96|17126.96|17246.57|17126.57|10
1648638600000|2022-03-30 11:10:00|17246.98|17126.98|17247.15|17127.15|17247.38|17127.38|17246.76|17126.76|10
1648638610000|2022-03-30 11:10:10|17247.13|17127.13|17248.29|17128.29|17248.29|17128.29|17247.1|17127.1|9
1648638620000|2022-03-30 11:10:20|17248.5|17128.5|17250.63|17130.63|17250.63|17130.63|17248.33|17128.33|9
1648638630000|2022-03-30 11:10:30|17250.04|17130.04|17252.46|17132.46|17253.59|17133.59|17250.04|17130.04|10
1648638640000|2022-03-30 11:10:40|17252.44|17132.44|17255.2|17135.2|17255.2|17135.2|17252.44|17132.44|10
1648638650000|2022-03-30 11:10:50|17255.85|17135.85|17255.9|17135.9|17256.14|17136.14|17255.71|17135.71|10
1648638660000|2022-03-30 11:11:00|17255.63|17135.63|17254.62|17134.62|17255.63|17135.63|17254.45|17134.45|10
1648638670000|2022-03-30 11:11:10|17254.37|17134.37|17254.07|17134.07|17254.56|17134.56|17254.07|17134.07|10
1648638680000|2022-03-30 11:11:20|17253.94|17133.94|17251.98|17131.98|17253.94|17133.94|17251.98|17131.98|10
1648638690000|2022-03-30 11:11:30|17251.94|17131.94|17251.77|17131.77|17251.94|17131.94|17251.5|17131.5|8
1648638700000|2022-03-30 11:11:40|17251.73|17131.73|17249.96|17129.96|17251.93|17131.93|17249.96|17129.96|10
1648638710000|2022-03-30 11:11:50|17249.92|17129.92|17249.82|17129.82|17250.08|17130.08|17249.51|17129.51|10
1648638720000|2022-03-30 11:12:00|17250.03|17130.03|17251.08|17131.08|17251.08|17131.08|17250.03|17130.03|10
1648638730000|2022-03-30 11:12:10|17251.11|17131.11|17248.22|17128.22|17251.27|17131.27|17248.22|17128.22|10
1648638740000|2022-03-30 11:12:20|17247.36|17127.36|17246.52|17126.52|17247.46|17127.46|17246.52|17126.52|8
1648638750000|2022-03-30 11:12:30|17246.54|17126.54|17245.82|17125.82|17246.54|17126.54|17245.64|17125.64|10
1648638760000|2022-03-30 11:12:40|17245.88|17125.88|17244.74|17124.74|17245.88|17125.88|17244.72|17124.72|10
1648638770000|2022-03-30 11:12:50|17244.49|17124.49|17244.41|17124.41|17245.45|17125.45|17244.41|17124.41|9
1648638780000|2022-03-30 11:13:00|17243.97|17123.97|17244.91|17124.91|17244.91|17124.91|17243.56|17123.56|9
1648638790000|2022-03-30 11:13:10|17244.86|17124.86|17244.92|17124.92|17245.06|17125.06|17244.86|17124.86|10
1648638800000|2022-03-30 11:13:20|17245.02|17125.02|17243.71|17123.71|17245.02|17125.02|17243.71|17123.71|9
1648638810000|2022-03-30 11:13:30|17243.65|17123.65|17240.19|17120.19|17243.65|17123.65|17240.19|17120.19|8
1648638820000|2022-03-30 11:13:40|17240.06|17120.06|17237.46|17117.46|17240.19|17120.19|17237.46|17117.46|10
1648638830000|2022-03-30 11:13:50|17237.05|17117.05|17235.03|17115.03|17237.05|17117.05|17235.03|17115.03|10
1648638840000|2022-03-30 11:14:00|17233.9|17113.9|17225.27|17105.27|17233.9|17113.9|17225.27|17105.27|10
1648638850000|2022-03-30 11:14:10|17224.22|17104.22|17220.07|17100.07|17224.28|17104.28|17219.51|17099.51|10
1648638860000|2022-03-30 11:14:20|17218.34|17098.34|17209.97|17089.97|17218.41|17098.41|17209.97|17089.97|10
1648638870000|2022-03-30 11:14:30|17206.4|17086.4|17194.69|17074.69|17206.4|17086.4|17194.69|17074.69|10
1648638880000|2022-03-30 11:14:40|17193.99|17073.99|17188.32|17068.32|17193.99|17073.99|17188.32|17068.32|10
1648638890000|2022-03-30 11:14:50|17187.79|17067.79|17184.95|17064.95|17187.79|17067.79|17184.42|17064.42|10
1648638900000|2022-03-30 11:15:00|17184.93|17064.93|17183.09|17063.09|17185.72|17065.72|17183.09|17063.09|10
1648638910000|2022-03-30 11:15:10|17182.97|17062.97|17178.61|17058.61|17182.97|17062.97|17178.61|17058.61|10
1648638920000|2022-03-30 11:15:20|17178.47|17058.47|17172.21|17052.21|17178.47|17058.47|17172.21|17052.21|10
1648638930000|2022-03-30 11:15:30|17171.85|17051.85|17161.16|17041.16|17171.85|17051.85|17160.81|17040.81|10
1648638940000|2022-03-30 11:15:40|17159.85|17039.85|17157.41|17037.41|17159.97|17039.97|17157.41|17037.41|10
1648638950000|2022-03-30 11:15:50|17159.37|17039.37|17161.52|17041.52|17161.94|17041.94|17159.37|17039.37|9
1648638960000|2022-03-30 11:16:00|17161.04|17041.04|17160.69|17040.69|17162.24|17042.24|17160.49|17040.49|10
1648638970000|2022-03-30 11:16:10|17160.96|17040.96|17160.82|17040.82|17160.96|17040.96|17159.2|17039.2|10
1648638980000|2022-03-30 11:16:20|17161.94|17041.94|17165.66|17045.66|17166.01|17046.01|17161.94|17041.94|10
1648638990000|2022-03-30 11:16:30|17165.72|17045.72|17165.97|17045.97|17166.33|17046.33|17165.39|17045.39|10
1648639000000|2022-03-30 11:16:40|17166.14|17046.14|17167.9|17047.9|17167.99|17047.99|17166.14|17046.14|10
1648639010000|2022-03-30 11:16:50|17167.74|17047.74|17167.77|17047.77|17168.29|17048.29|17167.58|17047.58|10
1648639020000|2022-03-30 11:17:00|17167.68|17047.68|17169.77|17049.77|17169.93|17049.93|17167.64|17047.64|10
1648639030000|2022-03-30 11:17:10|17169.47|17049.47|17172.52|17052.52|17172.52|17052.52|17169.47|17049.47|10
1648639040000|2022-03-30 11:17:20|17172.82|17052.82|17176.59|17056.59|17176.59|17056.59|17172.82|17052.82|10
1648639050000|2022-03-30 11:17:30|17176.65|17056.65|17185.04|17065.04|17185.04|17065.04|17176.65|17056.65|10
1648639060000|2022-03-30 11:17:40|17185.48|17065.48|17190.73|17070.73|17190.9|17070.9|17185.48|17065.48|10
1648639070000|2022-03-30 11:17:50|17191.45|17071.45|17205.46|17085.46|17205.46|17085.46|17191.45|17071.45|10
1648639080000|2022-03-30 11:18:00|17206.82|17086.82|17230.88|17110.88|17230.88|17110.88|17206.82|17086.82|10
1648639090000|2022-03-30 11:18:10|17230.77|17110.77|17241.85|17121.85|17241.85|17121.85|17230.77|17110.77|10
1648639100000|2022-03-30 11:18:20|17242.23|17122.23|17242|17122|17243.6|17123.6|17241.46|17121.46|10
1648639110000|2022-03-30 11:18:30|17241.83|17121.83|17241.29|17121.29|17241.83|17121.83|17240.56|17120.56|10
1648639120000|2022-03-30 11:18:40|17241.07|17121.07|17244.42|17124.42|17244.54|17124.54|17241.07|17121.07|10
1648639130000|2022-03-30 11:18:50|17245.18|17125.18|17243.78|17123.78|17245.65|17125.65|17243.78|17123.78|10
1648639140000|2022-03-30 11:19:00|17243.59|17123.59|17242.46|17122.46|17243.59|17123.59|17242.46|17122.46|10
1648639150000|2022-03-30 11:19:10|17242.53|17122.53|17251.81|17131.81|17251.81|17131.81|17241.89|17121.89|10
1648639160000|2022-03-30 11:19:20|17253.16|17133.16|17251.63|17131.63|17254.36|17134.36|17251.63|17131.63|10
1648639170000|2022-03-30 11:19:30|17251.76|17131.76|17250.82|17130.82|17251.97|17131.97|17250.01|17130.01|10
1648639180000|2022-03-30 11:19:40|17251.04|17131.04|17248.59|17128.59|17251.04|17131.04|17248.05|17128.05|10
1648639190000|2022-03-30 11:19:50|17248.44|17128.44|17246.19|17126.19|17248.44|17128.44|17246.19|17126.19|10
1648639200000|2022-03-30 11:20:00|17245.82|17125.82|17242.74|17122.74|17245.82|17125.82|17242.71|17122.71|10
1648639210000|2022-03-30 11:20:10|17242.35|17122.35|17242.46|17122.46|17243.53|17123.53|17241.26|17121.26|8
1648639220000|2022-03-30 11:20:20|17242.34|17122.34|17251.1|17131.1|17251.1|17131.1|17242.34|17122.34|10
1648639230000|2022-03-30 11:20:30|17251.56|17131.56|17254.86|17134.86|17254.86|17134.86|17251.53|17131.53|10
1648639240000|2022-03-30 11:20:40|17255.47|17135.47|17257.07|17137.07|17257.07|17137.07|17255.23|17135.23|10
1648639250000|2022-03-30 11:20:50|17257.64|17137.64|17264.01|17144.01|17264.25|17144.25|17257.64|17137.64|10
1648639260000|2022-03-30 11:21:00|17264.16|17144.16|17265.62|17145.62|17265.79|17145.79|17264.04|17144.04|10
1648639270000|2022-03-30 11:21:10|17266|17146|17268.01|17148.01|17268.01|17148.01|17265.59|17145.59|10
1648639280000|2022-03-30 11:21:20|17269.31|17149.31|17269.87|17149.87|17269.87|17149.87|17268.91|17148.91|9
1648639290000|2022-03-30 11:21:30|17269.88|17149.88|17268.93|17148.93|17269.88|17149.88|17268.88|17148.88|10
1648639300000|2022-03-30 11:21:40|17268.9|17148.9|17266.95|17146.95|17268.9|17148.9|17266.68|17146.68|10
1648639310000|2022-03-30 11:21:50|17267.22|17147.22|17268.07|17148.07|17268.08|17148.08|17267.22|17147.22|10
1648639320000|2022-03-30 11:22:00|17267.88|17147.88|17268.55|17148.55|17269.36|17149.36|17267.83|17147.83|10
1648639330000|2022-03-30 11:22:10|17268.54|17148.54|17267.98|17147.98|17268.54|17148.54|17267.56|17147.56|8
1648639340000|2022-03-30 11:22:20|17267.73|17147.73|17268.45|17148.45|17268.45|17148.45|17267.35|17147.35|10
1648639350000|2022-03-30 11:22:30|17269.11|17149.11|17268.28|17148.28|17269.66|17149.66|17268.28|17148.28|10
1648639360000|2022-03-30 11:22:40|17268.36|17148.36|17266.49|17146.49|17268.36|17148.36|17266.49|17146.49|10
1648639370000|2022-03-30 11:22:50|17266.53|17146.53|17268.2|17148.2|17268.2|17148.2|17266.3|17146.3|10
1648639380000|2022-03-30 11:23:00|17267.88|17147.88|17265.94|17145.94|17267.88|17147.88|17265.94|17145.94|8
1648639390000|2022-03-30 11:23:10|17266.06|17146.06|17263.1|17143.1|17266.06|17146.06|17263.1|17143.1|10
1648639400000|2022-03-30 11:23:20|17262.96|17142.96|17266.98|17146.98|17266.98|17146.98|17262.96|17142.96|10
1648639410000|2022-03-30 11:23:30|17266.63|17146.63|17267.46|17147.46|17267.89|17147.89|17266.54|17146.54|10
1648639420000|2022-03-30 11:23:40|17267.39|17147.39|17267.14|17147.14|17267.56|17147.56|17267.06|17147.06|10
1648639430000|2022-03-30 11:23:50|17267.6|17147.6|17267.88|17147.88|17267.96|17147.96|17267.37|17147.37|10
1648639440000|2022-03-30 11:24:00|17267.86|17147.86|17269.38|17149.38|17269.38|17149.38|17267.86|17147.86|10
1648639450000|2022-03-30 11:24:10|17269.92|17149.92|17270.53|17150.53|17270.98|17150.98|17269.67|17149.67|10
1648639460000|2022-03-30 11:24:20|17270.4|17150.4|17268.76|17148.76|17270.4|17150.4|17268.76|17148.76|10
1648639470000|2022-03-30 11:24:30|17268.37|17148.37|17268.6|17148.6|17268.6|17148.6|17266.44|17146.44|10
1648639480000|2022-03-30 11:24:40|17268.55|17148.55|17267.23|17147.23|17268.55|17148.55|17266.71|17146.71|10
1648639490000|2022-03-30 11:24:50|17267.51|17147.51|17269.5|17149.5|17269.5|17149.5|17267.39|17147.39|10
1648639500000|2022-03-30 11:25:00|17269.27|17149.27|17270.04|17150.04|17270.07|17150.07|17269.27|17149.27|10
1648639510000|2022-03-30 11:25:10|17270.1|17150.1|17270.03|17150.03|17270.14|17150.14|17269.75|17149.75|8
1648639520000|2022-03-30 11:25:20|17270.26|17150.26|17270.71|17150.71|17270.75|17150.75|17269.19|17149.19|10
1648639530000|2022-03-30 11:25:30|17270.8|17150.8|17272|17152|17272|17152|17270.61|17150.61|10
1648639540000|2022-03-30 11:25:40|17272.35|17152.35|17271.56|17151.56|17272.35|17152.35|17271.37|17151.37|8
1648639550000|2022-03-30 11:25:50|17271.57|17151.57|17271.43|17151.43|17271.7|17151.7|17271.21|17151.21|10
1648639560000|2022-03-30 11:26:00|17271.71|17151.71|17273.3|17153.3|17273.37|17153.37|17271.41|17151.41|10
1648639570000|2022-03-30 11:26:10|17273.44|17153.44|17271.44|17151.44|17273.64|17153.64|17271.44|17151.44|10
1648639580000|2022-03-30 11:26:20|17271.47|17151.47|17273.05|17153.05|17273.05|17153.05|17271.43|17151.43|10
1648639590000|2022-03-30 11:26:30|17273.04|17153.04|17274.32|17154.32|17274.61|17154.61|17273.04|17153.04|10
1648639600000|2022-03-30 11:26:40|17274.26|17154.26|17275.47|17155.47|17275.8|17155.8|17274|17154|10
1648639610000|2022-03-30 11:26:50|17275.2|17155.2|17276.74|17156.74|17276.74|17156.74|17275.2|17155.2|10
1648639620000|2022-03-30 11:27:00|17276.34|17156.34|17279.91|17159.91|17279.91|17159.91|17275.77|17155.77|10
1648639630000|2022-03-30 11:27:10|17279.79|17159.79|17278.49|17158.49|17280.17|17160.17|17278.49|17158.49|10
1648639640000|2022-03-30 11:27:20|17278.59|17158.59|17278.45|17158.45|17278.74|17158.74|17278.35|17158.35|10
1648639650000|2022-03-30 11:27:30|17278.42|17158.42|17280.87|17160.87|17280.87|17160.87|17278.38|17158.38|10
1648639660000|2022-03-30 11:27:40|17281.06|17161.06|17279.43|17159.43|17281.06|17161.06|17279.43|17159.43|10
1648639670000|2022-03-30 11:27:50|17279.37|17159.37|17278.76|17158.76|17279.51|17159.51|17278.76|17158.76|10
1648639680000|2022-03-30 11:28:00|17279.39|17159.39|17280.49|17160.49|17280.49|17160.49|17279.39|17159.39|10
1648639690000|2022-03-30 11:28:10|17280.37|17160.37|17281.8|17161.8|17282|17162|17280.37|17160.37|10
1648639700000|2022-03-30 11:28:20|17281.28|17161.28|17282.45|17162.45|17282.97|17162.97|17281.1|17161.1|9
1648639710000|2022-03-30 11:28:30|17282.57|17162.57|17282.15|17162.15|17283.12|17163.12|17282.15|17162.15|9
1648639720000|2022-03-30 11:28:40|17282.26|17162.26|17283.55|17163.55|17283.55|17163.55|17282.26|17162.26|10
1648639730000|2022-03-30 11:28:50|17283.41|17163.41|17286.29|17166.29|17286.29|17166.29|17283.41|17163.41|10
1648639740000|2022-03-30 11:29:00|17287.97|17167.97|17288.86|17168.86|17288.98|17168.98|17287.97|17167.97|10
1648639750000|2022-03-30 11:29:10|17288.98|17168.98|17286.58|17166.58|17289.16|17169.16|17286.58|17166.58|10
1648639760000|2022-03-30 11:29:20|17287|17167|17285.59|17165.59|17287.03|17167.03|17285.59|17165.59|9
1648639770000|2022-03-30 11:29:30|17284.98|17164.98|17283.12|17163.12|17284.98|17164.98|17283.12|17163.12|9
1648639780000|2022-03-30 11:29:40|17282.97|17162.97|17280.33|17160.33|17282.97|17162.97|17280.33|17160.33|10
1648639790000|2022-03-30 11:29:50|17279.69|17159.69|17278.37|17158.37|17279.69|17159.69|17277.93|17157.93|10
1648639800000|2022-03-30 11:30:00|17278.33|17158.33|17278.24|17158.24|17278.8|17158.8|17277.84|17157.84|10
1648639810000|2022-03-30 11:30:10|17277.83|17157.83|17281.16|17161.16|17281.16|17161.16|17277.83|17157.83|10
1648639820000|2022-03-30 11:30:20|17282.82|17162.82|17287.11|17167.11|17287.11|17167.11|17282.82|17162.82|10
1648639830000|2022-03-30 11:30:30|17287.16|17167.16|17289.58|17169.58|17289.92|17169.92|17287|17167|10
1648639840000|2022-03-30 11:30:40|17290.03|17170.03|17288.61|17168.61|17290.13|17170.13|17288.61|17168.61|9
1648639850000|2022-03-30 11:30:50|17288.6|17168.6|17289.1|17169.1|17289.25|17169.25|17288.55|17168.55|7
1648639860000|2022-03-30 11:31:00|17288.84|17168.84|17288.94|17168.94|17289.14|17169.14|17288.82|17168.82|10
1648639870000|2022-03-30 11:31:10|17289.07|17169.07|17287.7|17167.7|17289.19|17169.19|17287.7|17167.7|9
1648639880000|2022-03-30 11:31:20|17287.69|17167.69|17288.03|17168.03|17288.03|17168.03|17287.53|17167.53|8
1648639890000|2022-03-30 11:31:30|17288|17168|17288.39|17168.39|17288.39|17168.39|17287.72|17167.72|7
1648639900000|2022-03-30 11:31:40|17288.52|17168.52|17288.38|17168.38|17288.72|17168.72|17288.29|17168.29|9
1648639910000|2022-03-30 11:31:50|17288.55|17168.55|17288.27|17168.27|17289|17169|17288.1|17168.1|9
1648639920000|2022-03-30 11:32:00|17289.41|17169.41|17290.91|17170.91|17291.58|17171.58|17289.41|17169.41|8
1648639930000|2022-03-30 11:32:10|17290.87|17170.87|17290.9|17170.9|17290.9|17170.9|17290.62|17170.62|6
1648639940000|2022-03-30 11:32:20|17290.93|17170.93|17289.21|17169.21|17291.19|17171.19|17289.21|17169.21|10
1648639950000|2022-03-30 11:32:30|17289.19|17169.19|17290.15|17170.15|17290.15|17170.15|17289.19|17169.19|9
1648639960000|2022-03-30 11:32:40|17290.21|17170.21|17291.41|17171.41|17291.43|17171.43|17290.21|17170.21|10
1648639970000|2022-03-30 11:32:50|17291.58|17171.58|17291.23|17171.23|17291.58|17171.58|17290.91|17170.91|10
1648639980000|2022-03-30 11:33:00|17291.43|17171.43|17297.47|17177.47|17297.47|17177.47|17291.43|17171.43|9
1648639990000|2022-03-30 11:33:10|17297.38|17177.38|17299.47|17179.47|17300.89|17180.89|17297.38|17177.38|10
1648640000000|2022-03-30 11:33:20|17301.48|17181.48|17301.9|17181.9|17302.02|17182.02|17301.48|17181.48|10
1648640010000|2022-03-30 11:33:30|17301.92|17181.92|17300.76|17180.76|17301.92|17181.92|17300.76|17180.76|10
1648640020000|2022-03-30 11:33:40|17301.26|17181.26|17301.73|17181.73|17301.94|17181.94|17301.26|17181.26|9
1648640030000|2022-03-30 11:33:50|17301.58|17181.58|17302.08|17182.08|17302.16|17182.16|17301.46|17181.46|9
1648640040000|2022-03-30 11:34:00|17302.2|17182.2|17300.46|17180.46|17302.2|17182.2|17300.46|17180.46|10
1648640050000|2022-03-30 11:34:10|17300.16|17180.16|17299.67|17179.67|17300.28|17180.28|17299.67|17179.67|9
1648640060000|2022-03-30 11:34:20|17299.1|17179.1|17302.41|17182.41|17302.63|17182.63|17299.1|17179.1|10
1648640070000|2022-03-30 11:34:30|17302.47|17182.47|17302.23|17182.23|17302.56|17182.56|17301.71|17181.71|10
1648640080000|2022-03-30 11:34:40|17302.25|17182.25|17297.57|17177.57|17302.49|17182.49|17297.57|17177.57|10
1648640090000|2022-03-30 11:34:50|17297.49|17177.49|17293.99|17173.99|17297.49|17177.49|17293.94|17173.94|10
1648640100000|2022-03-30 11:35:00|17293.87|17173.87|17291.99|17171.99|17293.99|17173.99|17291.99|17171.99|10
1648640110000|2022-03-30 11:35:10|17292.1|17172.1|17289.68|17169.68|17292.1|17172.1|17289.68|17169.68|9
1648640120000|2022-03-30 11:35:20|17289.43|17169.43|17288.55|17168.55|17289.91|17169.91|17286.39|17166.39|10
1648640130000|2022-03-30 11:35:30|17288.07|17168.07|17285.29|17165.29|17288.12|17168.12|17285.28|17165.28|10
1648640140000|2022-03-30 11:35:40|17285.34|17165.34|17284.49|17164.49|17285.46|17165.46|17284.34|17164.34|9
1648640150000|2022-03-30 11:35:50|17284.63|17164.63|17284.26|17164.26|17284.96|17164.96|17284.26|17164.26|9
1648640160000|2022-03-30 11:36:00|17283.43|17163.43|17279.65|17159.65|17283.43|17163.43|17279.65|17159.65|10
1648640170000|2022-03-30 11:36:10|17279.41|17159.41|17272.17|17152.17|17279.41|17159.41|17272.17|17152.17|10
1648640180000|2022-03-30 11:36:20|17272.1|17152.1|17264.34|17144.34|17272.1|17152.1|17264.34|17144.34|10
1648640190000|2022-03-30 11:36:30|17264.56|17144.56|17263.91|17143.91|17264.8|17144.8|17263.91|17143.91|10
1648640200000|2022-03-30 11:36:40|17263.92|17143.92|17264.49|17144.49|17264.49|17144.49|17263.9|17143.9|10
1648640210000|2022-03-30 11:36:50|17264.96|17144.96|17264.02|17144.02|17264.96|17144.96|17263.93|17143.93|8
1648640220000|2022-03-30 11:37:00|17263.99|17143.99|17263.03|17143.03|17263.99|17143.99|17262.57|17142.57|10
1648640230000|2022-03-30 11:37:10|17262.99|17142.99|17262.07|17142.07|17263.42|17143.42|17261.91|17141.91|10
1648640240000|2022-03-30 11:37:20|17262.24|17142.24|17261.7|17141.7|17262.24|17142.24|17261.02|17141.02|10
1648640250000|2022-03-30 11:37:30|17261.6|17141.6|17260|17140|17261.62|17141.62|17259.9|17139.9|10
1648640260000|2022-03-30 11:37:40|17259.88|17139.88|17259.01|17139.01|17260.27|17140.27|17259.01|17139.01|9
1648640270000|2022-03-30 11:37:50|17258.97|17138.97|17258.32|17138.32|17259.01|17139.01|17258.32|17138.32|10
1648640280000|2022-03-30 11:38:00|17258.44|17138.44|17256.44|17136.44|17258.44|17138.44|17256.44|17136.44|10
1648640290000|2022-03-30 11:38:10|17256.84|17136.84|17257.98|17137.98|17257.98|17137.98|17256.84|17136.84|10
1648640300000|2022-03-30 11:38:20|17259.02|17139.02|17259.43|17139.43|17259.77|17139.77|17259.02|17139.02|10
1648640310000|2022-03-30 11:38:30|17259.27|17139.27|17259.24|17139.24|17259.41|17139.41|17258.99|17138.99|10
1648640320000|2022-03-30 11:38:40|17259|17139|17258.78|17138.78|17259.55|17139.55|17258.78|17138.78|10
1648640330000|2022-03-30 11:38:50|17258.75|17138.75|17258.48|17138.48|17258.75|17138.75|17258.23|17138.23|10
1648640340000|2022-03-30 11:39:00|17258.46|17138.46|17259.15|17139.15|17259.22|17139.22|17258.46|17138.46|10
1648640350000|2022-03-30 11:39:10|17259.12|17139.12|17257.97|17137.97|17259.36|17139.36|17257.66|17137.66|10
1648640360000|2022-03-30 11:39:20|17257.83|17137.83|17255.39|17135.39|17258.34|17138.34|17255.39|17135.39|10
1648640370000|2022-03-30 11:39:30|17255.57|17135.57|17254.14|17134.14|17255.57|17135.57|17254.14|17134.14|10
1648640380000|2022-03-30 11:39:40|17253.26|17133.26|17252.55|17132.55|17253.26|17133.26|17252.49|17132.49|10
1648640390000|2022-03-30 11:39:50|17253.27|17133.27|17252.58|17132.58|17253.32|17133.32|17252.29|17132.29|10
1648640400000|2022-03-30 11:40:00|17252.73|17132.73|17250.45|17130.45|17253.12|17133.12|17250.45|17130.45|9
1648640410000|2022-03-30 11:40:10|17250.32|17130.32|17250.61|17130.61|17250.61|17130.61|17249.04|17129.04|10
1648640420000|2022-03-30 11:40:20|17250.84|17130.84|17251.13|17131.13|17251.94|17131.94|17250.84|17130.84|10
1648640430000|2022-03-30 11:40:30|17251.12|17131.12|17250.83|17130.83|17251.43|17131.43|17250.83|17130.83|10
1648640440000|2022-03-30 11:40:40|17250.99|17130.99|17247.98|17127.98|17250.99|17130.99|17247.98|17127.98|10
1648640450000|2022-03-30 11:40:50|17247.93|17127.93|17246.51|17126.51|17247.93|17127.93|17246.41|17126.41|10
1648640460000|2022-03-30 11:41:00|17246.63|17126.63|17245.12|17125.12|17246.63|17126.63|17244.8|17124.8|10
1648640470000|2022-03-30 11:41:10|17245.21|17125.21|17245.78|17125.78|17245.78|17125.78|17245.21|17125.21|10
1648640480000|2022-03-30 11:41:20|17245.76|17125.76|17247.01|17127.01|17247.12|17127.12|17245.75|17125.75|10
1648640490000|2022-03-30 11:41:30|17246.98|17126.98|17246.46|17126.46|17247.37|17127.37|17246.34|17126.34|10
1648640500000|2022-03-30 11:41:40|17246.5|17126.5|17246.67|17126.67|17246.73|17126.73|17246.37|17126.37|10
1648640510000|2022-03-30 11:41:50|17246.7|17126.7|17247.85|17127.85|17247.85|17127.85|17246.38|17126.38|10
1648640520000|2022-03-30 11:42:00|17247.72|17127.72|17246.76|17126.76|17247.92|17127.92|17246.6|17126.6|9
1648640530000|2022-03-30 11:42:10|17247.08|17127.08|17246.46|17126.46|17247.08|17127.08|17246.34|17126.34|10
1648640540000|2022-03-30 11:42:20|17246.31|17126.31|17248.18|17128.18|17248.18|17128.18|17246.23|17126.23|10
1648640550000|2022-03-30 11:42:30|17247.82|17127.82|17250.47|17130.47|17250.47|17130.47|17247.73|17127.73|9
1648640560000|2022-03-30 11:42:40|17251.6|17131.6|17256.71|17136.71|17256.71|17136.71|17251.6|17131.6|10
1648640570000|2022-03-30 11:42:50|17256.77|17136.77|17258.12|17138.12|17258.12|17138.12|17256.77|17136.77|10
1648640580000|2022-03-30 11:43:00|17258.43|17138.43|17257.15|17137.15|17258.43|17138.43|17257.09|17137.09|9
1648640590000|2022-03-30 11:43:10|17257.19|17137.19|17255.21|17135.21|17258.03|17138.03|17255.21|17135.21|10
1648640600000|2022-03-30 11:43:20|17255.43|17135.43|17254.23|17134.23|17255.43|17135.43|17254.23|17134.23|10
1648640610000|2022-03-30 11:43:30|17254.36|17134.36|17254.07|17134.07|17255.32|17135.32|17253.6|17133.6|9
1648640620000|2022-03-30 11:43:40|17254.04|17134.04|17252.66|17132.66|17254.11|17134.11|17252.64|17132.64|10
1648640630000|2022-03-30 11:43:50|17252.57|17132.57|17251.2|17131.2|17252.57|17132.57|17251.05|17131.05|10
1648640640000|2022-03-30 11:44:00|17251.27|17131.27|17251.52|17131.52|17251.93|17131.93|17250.35|17130.35|10
1648640650000|2022-03-30 11:44:10|17251.71|17131.71|17252.78|17132.78|17253.51|17133.51|17251.71|17131.71|10
1648640660000|2022-03-30 11:44:20|17252.97|17132.97|17250.87|17130.87|17252.97|17132.97|17250.87|17130.87|10
1648640670000|2022-03-30 11:44:30|17250.62|17130.62|17249.22|17129.22|17250.62|17130.62|17248.98|17128.98|10
1648640680000|2022-03-30 11:44:40|17249.1|17129.1|17248.87|17128.87|17249.26|17129.26|17248.43|17128.43|7
1648640690000|2022-03-30 11:44:50|17248.73|17128.73|17248.8|17128.8|17248.8|17128.8|17248.38|17128.38|9
1648640700000|2022-03-30 11:45:00|17249.04|17129.04|17247.34|17127.34|17249.04|17129.04|17247.34|17127.34|10
1648640710000|2022-03-30 11:45:10|17247.55|17127.55|17246.72|17126.72|17247.55|17127.55|17246.06|17126.06|9
1648640720000|2022-03-30 11:45:20|17246.59|17126.59|17246.22|17126.22|17246.93|17126.93|17246.22|17126.22|9
1648640730000|2022-03-30 11:45:30|17246.25|17126.25|17245.69|17125.69|17246.37|17126.37|17245.5|17125.5|10
1648640740000|2022-03-30 11:45:40|17244.61|17124.61|17243.9|17123.9|17245.02|17125.02|17243.9|17123.9|10
1648640750000|2022-03-30 11:45:50|17243.41|17123.41|17242.11|17122.11|17243.84|17123.84|17242.11|17122.11|10
1648640760000|2022-03-30 11:46:00|17242.23|17122.23|17241.31|17121.31|17242.23|17122.23|17241.31|17121.31|10
1648640770000|2022-03-30 11:46:10|17241.23|17121.23|17236.27|17116.27|17241.23|17121.23|17236.27|17116.27|10
1648640780000|2022-03-30 11:46:20|17235.97|17115.97|17234.64|17114.64|17236.1|17116.1|17234.61|17114.61|10
1648640790000|2022-03-30 11:46:30|17234.26|17114.26|17233.95|17113.95|17234.26|17114.26|17233.95|17113.95|8
1648640800000|2022-03-30 11:46:40|17234.19|17114.19|17233.56|17113.56|17234.62|17114.62|17233.56|17113.56|10
1648640810000|2022-03-30 11:46:50|17233.46|17113.46|17230.66|17110.66|17233.46|17113.46|17230.39|17110.39|9
1648640820000|2022-03-30 11:47:00|17230.32|17110.32|17230.87|17110.87|17230.94|17110.94|17230.27|17110.27|10
1648640830000|2022-03-30 11:47:10|17230.97|17110.97|17230.15|17110.15|17230.97|17110.97|17229.98|17109.98|10
1648640840000|2022-03-30 11:47:20|17229.87|17109.87|17230.31|17110.31|17231.2|17111.2|17229.87|17109.87|10
1648640850000|2022-03-30 11:47:30|17230.04|17110.04|17228.68|17108.68|17230.84|17110.84|17228.41|17108.41|10
1648640860000|2022-03-30 11:47:40|17228.99|17108.99|17230.41|17110.41|17230.7|17110.7|17228.99|17108.99|10
1648640870000|2022-03-30 11:47:50|17230.29|17110.29|17229.88|17109.88|17230.49|17110.49|17229.88|17109.88|9
1648640880000|2022-03-30 11:48:00|17229.66|17109.66|17229.55|17109.55|17229.66|17109.66|17229.31|17109.31|10
1648640890000|2022-03-30 11:48:10|17229.64|17109.64|17232.12|17112.12|17232.12|17112.12|17229.44|17109.44|10
1648640900000|2022-03-30 11:48:20|17232.16|17112.16|17233.21|17113.21|17233.21|17113.21|17232.16|17112.16|9
1648640910000|2022-03-30 11:48:30|17233.25|17113.25|17233.61|17113.61|17234.41|17114.41|17233.25|17113.25|10
1648640920000|2022-03-30 11:48:40|17233.51|17113.51|17235.52|17115.52|17235.52|17115.52|17233.51|17113.51|10
1648640930000|2022-03-30 11:48:50|17235.31|17115.31|17235.14|17115.14|17235.5|17115.5|17234.86|17114.86|10
1648640940000|2022-03-30 11:49:00|17235.18|17115.18|17236.32|17116.32|17236.57|17116.57|17235.18|17115.18|10
1648640950000|2022-03-30 11:49:10|17236.16|17116.16|17235.22|17115.22|17236.21|17116.21|17235.22|17115.22|10
1648640960000|2022-03-30 11:49:20|17235.18|17115.18|17235.31|17115.31|17235.31|17115.31|17234.82|17114.82|10
1648640970000|2022-03-30 11:49:30|17235.38|17115.38|17235.88|17115.88|17235.88|17115.88|17235.12|17115.12|9
1648640980000|2022-03-30 11:49:40|17235.84|17115.84|17235.59|17115.59|17235.91|17115.91|17235.59|17115.59|10
1648640990000|2022-03-30 11:49:50|17235.92|17115.92|17235.89|17115.89|17236.2|17116.2|17235.47|17115.47|10
1648641000000|2022-03-30 11:50:00|17235.94|17115.94|17234.46|17114.46|17236.2|17116.2|17234.46|17114.46|10
1648641010000|2022-03-30 11:50:10|17234.34|17114.34|17235.05|17115.05|17235.05|17115.05|17234.34|17114.34|9
1648641020000|2022-03-30 11:50:20|17235.01|17115.01|17236.8|17116.8|17236.8|17116.8|17235.01|17115.01|9
1648641030000|2022-03-30 11:50:30|17236.68|17116.68|17235.4|17115.4|17237.58|17117.58|17235.35|17115.35|10
1648641040000|2022-03-30 11:50:40|17235.42|17115.42|17233.47|17113.47|17235.42|17115.42|17233.47|17113.47|10
1648641050000|2022-03-30 11:50:50|17233.2|17113.2|17232.21|17112.21|17233.2|17113.2|17232.21|17112.21|9
1648641060000|2022-03-30 11:51:00|17232.05|17112.05|17231.94|17111.94|17232.3|17112.3|17231.81|17111.81|9
1648641070000|2022-03-30 11:51:10|17232.01|17112.01|17233.45|17113.45|17234.08|17114.08|17232.01|17112.01|10
1648641080000|2022-03-30 11:51:20|17233.38|17113.38|17232.89|17112.89|17233.45|17113.45|17232.89|17112.89|9
1648641090000|2022-03-30 11:51:30|17232.32|17112.32|17230.69|17110.69|17232.32|17112.32|17230.69|17110.69|10
1648641100000|2022-03-30 11:51:40|17230.62|17110.62|17230.28|17110.28|17230.79|17110.79|17230.15|17110.15|10
1648641110000|2022-03-30 11:51:50|17230.03|17110.03|17230.24|17110.24|17230.37|17110.37|17229.92|17109.92|9
1648641120000|2022-03-30 11:52:00|17230.11|17110.11|17230.27|17110.27|17230.39|17110.39|17229.94|17109.94|7
1648641130000|2022-03-30 11:52:10|17230.33|17110.33|17232.29|17112.29|17232.29|17112.29|17230.33|17110.33|10
1648641140000|2022-03-30 11:52:20|17232.62|17112.62|17233.13|17113.13|17233.13|17113.13|17231.92|17111.92|8
1648641150000|2022-03-30 11:52:30|17233.17|17113.17|17235.06|17115.06|17235.06|17115.06|17233.17|17113.17|10
1648641160000|2022-03-30 11:52:40|17235.3|17115.3|17239.39|17119.39|17239.39|17119.39|17235.3|17115.3|10
1648641170000|2022-03-30 11:52:50|17239.65|17119.65|17242.76|17122.76|17242.76|17122.76|17239.65|17119.65|10
1648641180000|2022-03-30 11:53:00|17243.11|17123.11|17247.57|17127.57|17247.57|17127.57|17242.24|17122.24|10
1648641190000|2022-03-30 11:53:10|17247.88|17127.88|17250.1|17130.1|17250.1|17130.1|17247.58|17127.58|10
1648641200000|2022-03-30 11:53:20|17251.77|17131.77|17256.01|17136.01|17256.01|17136.01|17251.77|17131.77|10
1648641210000|2022-03-30 11:53:30|17255.99|17135.99|17260.78|17140.78|17260.78|17140.78|17255.99|17135.99|8
1648641220000|2022-03-30 11:53:40|17260.65|17140.65|17261.69|17141.69|17261.74|17141.74|17260.65|17140.65|8
1648641230000|2022-03-30 11:53:50|17261.53|17141.53|17261.4|17141.4|17261.8|17141.8|17261.37|17141.37|10
1648641240000|2022-03-30 11:54:00|17261.12|17141.12|17259.05|17139.05|17261.12|17141.12|17259.05|17139.05|9
1648641250000|2022-03-30 11:54:10|17259.03|17139.03|17258.34|17138.34|17259.03|17139.03|17258.11|17138.11|8
1648641260000|2022-03-30 11:54:20|17258.35|17138.35|17257.02|17137.02|17258.35|17138.35|17257.02|17137.02|10
1648641270000|2022-03-30 11:54:30|17257.23|17137.23|17257.03|17137.03|17257.23|17137.23|17256.76|17136.76|10
1648641280000|2022-03-30 11:54:40|17257.06|17137.06|17257.55|17137.55|17257.55|17137.55|17257.06|17137.06|9
1648641290000|2022-03-30 11:54:50|17257.49|17137.49|17257.56|17137.56|17257.79|17137.79|17257.49|17137.49|10
1648641300000|2022-03-30 11:55:00|17257.36|17137.36|17257.71|17137.71|17257.85|17137.85|17257.22|17137.22|8
1648641310000|2022-03-30 11:55:10|17258.16|17138.16|17256.79|17136.79|17258.16|17138.16|17256.79|17136.79|10
1648641320000|2022-03-30 11:55:20|17256.82|17136.82|17257.05|17137.05|17258.31|17138.31|17256.82|17136.82|10
1648641330000|2022-03-30 11:55:30|17256.87|17136.87|17256.52|17136.52|17256.87|17136.87|17256.39|17136.39|10
1648641340000|2022-03-30 11:55:40|17256.47|17136.47|17254.9|17134.9|17256.47|17136.47|17254.9|17134.9|10
1648641350000|2022-03-30 11:55:50|17254.95|17134.95|17252.8|17132.8|17254.95|17134.95|17252.8|17132.8|10
1648641360000|2022-03-30 11:56:00|17252.74|17132.74|17251.46|17131.46|17252.74|17132.74|17251.46|17131.46|9
1648641370000|2022-03-30 11:56:10|17251.43|17131.43|17250.62|17130.62|17251.43|17131.43|17250.47|17130.47|9
1648641380000|2022-03-30 11:56:20|17250.63|17130.63|17249.23|17129.23|17250.71|17130.71|17249.16|17129.16|9
1648641390000|2022-03-30 11:56:30|17249.25|17129.25|17247.47|17127.47|17249.25|17129.25|17247.38|17127.38|9
1648641400000|2022-03-30 11:56:40|17247.5|17127.5|17248.37|17128.37|17248.82|17128.82|17247.32|17127.32|9
1648641410000|2022-03-30 11:56:50|17248.32|17128.32|17248.75|17128.75|17250.22|17130.22|17248.24|17128.24|10
1648641420000|2022-03-30 11:57:00|17248.82|17128.82|17250.53|17130.53|17250.53|17130.53|17248.72|17128.72|10
1648641430000|2022-03-30 11:57:10|17250.52|17130.52|17250.42|17130.42|17251.28|17131.28|17250.42|17130.42|10
1648641440000|2022-03-30 11:57:20|17250.4|17130.4|17251.43|17131.43|17251.86|17131.86|17250.4|17130.4|9
1648641450000|2022-03-30 11:57:30|17251.79|17131.79|17251.4|17131.4|17251.88|17131.88|17251.2|17131.2|9
1648641460000|2022-03-30 11:57:40|17251.68|17131.68|17252.45|17132.45|17252.46|17132.46|17251.68|17131.68|9
1648641470000|2022-03-30 11:57:50|17252.31|17132.31|17251.88|17131.88|17252.51|17132.51|17251.88|17131.88|10
1648641480000|2022-03-30 11:58:00|17251.84|17131.84|17251.24|17131.24|17251.84|17131.84|17251.06|17131.06|8
1648641490000|2022-03-30 11:58:10|17251.32|17131.32|17251.54|17131.54|17251.54|17131.54|17250.69|17130.69|10
1648641500000|2022-03-30 11:58:20|17251.43|17131.43|17251.05|17131.05|17251.88|17131.88|17251.05|17131.05|10
1648641510000|2022-03-30 11:58:30|17251.07|17131.07|17250.44|17130.44|17251.71|17131.71|17250.2|17130.2|10
1648641520000|2022-03-30 11:58:40|17250.51|17130.51|17251.81|17131.81|17251.81|17131.81|17250.51|17130.51|10
1648641530000|2022-03-30 11:58:50|17251.85|17131.85|17252.16|17132.16|17252.16|17132.16|17251.74|17131.74|10
1648641540000|2022-03-30 11:59:00|17252.39|17132.39|17252.56|17132.56|17252.82|17132.82|17252.39|17132.39|10
1648641550000|2022-03-30 11:59:10|17252.39|17132.39|17250.36|17130.36|17252.39|17132.39|17250.29|17130.29|10
1648641560000|2022-03-30 11:59:20|17250.33|17130.33|17250.83|17130.83|17251.04|17131.04|17250.33|17130.33|10
1648641570000|2022-03-30 11:59:30|17250.86|17130.86|17253.15|17133.15|17253.19|17133.19|17250.86|17130.86|10
1648641580000|2022-03-30 11:59:40|17252.96|17132.96|17251.82|17131.82|17253.07|17133.07|17251.82|17131.82|10
1648641590000|2022-03-30 11:59:50|17251.67|17131.67|17250.61|17130.61|17251.67|17131.67|17250.53|17130.53|10
1648641600000|2022-03-30 12:00:00|17250.88|17130.88|17251.49|17131.49|17251.49|17131.49|17250.53|17130.53|10
1648641610000|2022-03-30 12:00:10|17252.15|17132.15|17254.39|17134.39|17254.39|17134.39|17252.15|17132.15|10
1648641620000|2022-03-30 12:00:20|17254.83|17134.83|17254.63|17134.63|17255.74|17135.74|17254.63|17134.63|10
1648641630000|2022-03-30 12:00:30|17254.57|17134.57|17249.69|17129.69|17254.78|17134.78|17249.69|17129.69|10
1648641640000|2022-03-30 12:00:40|17249.09|17129.09|17242.04|17122.04|17249.09|17129.09|17242.04|17122.04|10
1648641650000|2022-03-30 12:00:50|17241.92|17121.92|17235.02|17115.02|17241.92|17121.92|17235.02|17115.02|10
1648641660000|2022-03-30 12:01:00|17235.12|17115.12|17234.34|17114.34|17235.8|17115.8|17234.34|17114.34|10
1648641670000|2022-03-30 12:01:10|17234.92|17114.92|17234.62|17114.62|17234.94|17114.94|17234.28|17114.28|10
1648641680000|2022-03-30 12:01:20|17234.25|17114.25|17234.87|17114.87|17234.94|17114.94|17234.25|17114.25|10
1648641690000|2022-03-30 12:01:30|17234.73|17114.73|17233.03|17113.03|17234.75|17114.75|17233.03|17113.03|10
1648641700000|2022-03-30 12:01:40|17232.35|17112.35|17228.28|17108.28|17232.35|17112.35|17228.28|17108.28|10
1648641710000|2022-03-30 12:01:50|17228.38|17108.38|17227.8|17107.8|17228.97|17108.97|17227.8|17107.8|10
1648641720000|2022-03-30 12:02:00|17228.18|17108.18|17227.73|17107.73|17228.54|17108.54|17227.73|17107.73|9
1648641730000|2022-03-30 12:02:10|17227.33|17107.33|17225.98|17105.98|17227.33|17107.33|17225.4|17105.4|10
1648641740000|2022-03-30 12:02:20|17226.04|17106.04|17227.98|17107.98|17227.98|17107.98|17226.04|17106.04|10
1648641750000|2022-03-30 12:02:30|17227.48|17107.48|17225.27|17105.27|17227.63|17107.63|17225.27|17105.27|10
1648641760000|2022-03-30 12:02:40|17225.26|17105.26|17224.2|17104.2|17225.26|17105.26|17224.17|17104.17|10
1648641770000|2022-03-30 12:02:50|17224.14|17104.14|17223.32|17103.32|17224.14|17104.14|17223.29|17103.29|9
1648641780000|2022-03-30 12:03:00|17223.42|17103.42|17222.72|17102.72|17223.42|17103.42|17222.72|17102.72|8
1648641790000|2022-03-30 12:03:10|17222.66|17102.66|17220.84|17100.84|17222.66|17102.66|17220.84|17100.84|10
1648641800000|2022-03-30 12:03:20|17220.72|17100.72|17220.58|17100.58|17220.86|17100.86|17220.54|17100.54|10
1648641810000|2022-03-30 12:03:30|17220.71|17100.71|17219.36|17099.36|17220.71|17100.71|17219.16|17099.16|8
1648641820000|2022-03-30 12:03:40|17219.81|17099.81|17220.16|17100.16|17220.19|17100.19|17219.68|17099.68|10
1648641830000|2022-03-30 12:03:50|17219.99|17099.99|17220.15|17100.15|17221.34|17101.34|17219.71|17099.71|10
1648641840000|2022-03-30 12:04:00|17220.08|17100.08|17220.64|17100.64|17220.75|17100.75|17220.08|17100.08|10
1648641850000|2022-03-30 12:04:10|17220.7|17100.7|17222.07|17102.07|17222.52|17102.52|17220.67|17100.67|10
1648641860000|2022-03-30 12:04:20|17221.87|17101.87|17219.13|17099.13|17221.87|17101.87|17219.13|17099.13|10
1648641870000|2022-03-30 12:04:30|17219.11|17099.11|17214.41|17094.41|17219.11|17099.11|17214.41|17094.41|10
1648641880000|2022-03-30 12:04:40|17214.27|17094.27|17214.23|17094.23|17214.49|17094.49|17213.92|17093.92|10
1648641890000|2022-03-30 12:04:50|17214.13|17094.13|17213.11|17093.11|17214.2|17094.2|17213.11|17093.11|8
1648641900000|2022-03-30 12:05:00|17212.62|17092.62|17211.38|17091.38|17212.62|17092.62|17211.36|17091.36|9
1648641910000|2022-03-30 12:05:10|17211.08|17091.08|17210.24|17090.24|17211.08|17091.08|17210.24|17090.24|9
1648641920000|2022-03-30 12:05:20|17210.11|17090.11|17209.76|17089.76|17210.11|17090.11|17208.57|17088.57|9
1648641930000|2022-03-30 12:05:30|17209.74|17089.74|17209.48|17089.48|17209.93|17089.93|17209.48|17089.48|10
1648641940000|2022-03-30 12:05:40|17209.52|17089.52|17207.25|17087.25|17209.52|17089.52|17207.25|17087.25|10
1648641950000|2022-03-30 12:05:50|17206.5|17086.5|17205.92|17085.92|17206.5|17086.5|17205.64|17085.64|10
1648641960000|2022-03-30 12:06:00|17205.89|17085.89|17206.58|17086.58|17206.58|17086.58|17205.77|17085.77|10
1648641970000|2022-03-30 12:06:10|17206.79|17086.79|17206.33|17086.33|17207.26|17087.26|17206.23|17086.23|9
1648641980000|2022-03-30 12:06:20|17206.31|17086.31|17207.18|17087.18|17208.01|17088.01|17206.31|17086.31|10
1648641990000|2022-03-30 12:06:30|17207.48|17087.48|17207.36|17087.36|17208.08|17088.08|17207.2|17087.2|10
1648642000000|2022-03-30 12:06:40|17207.44|17087.44|17208.96|17088.96|17208.96|17088.96|17207.44|17087.44|9
1648642010000|2022-03-30 12:06:50|17209.02|17089.02|17209.79|17089.79|17210.61|17090.61|17209.02|17089.02|10
1648642020000|2022-03-30 12:07:00|17209.8|17089.8|17209.96|17089.96|17210.49|17090.49|17209.63|17089.63|9
1648642030000|2022-03-30 12:07:10|17210.12|17090.12|17210.01|17090.01|17210.17|17090.17|17209.82|17089.82|9
1648642040000|2022-03-30 12:07:20|17210.2|17090.2|17209.55|17089.55|17210.69|17090.69|17209.55|17089.55|10
1648642050000|2022-03-30 12:07:30|17210.42|17090.42|17210.73|17090.73|17210.73|17090.73|17209.74|17089.74|10
1648642060000|2022-03-30 12:07:40|17210.61|17090.61|17209.13|17089.13|17210.61|17090.61|17209.13|17089.13|10
1648642070000|2022-03-30 12:07:50|17208.76|17088.76|17205.96|17085.96|17208.99|17088.99|17205.96|17085.96|10
1648642080000|2022-03-30 12:08:00|17205.87|17085.87|17202.01|17082.01|17205.87|17085.87|17202.01|17082.01|10
1648642090000|2022-03-30 12:08:10|17202.16|17082.16|17199.29|17079.29|17202.16|17082.16|17199.29|17079.29|10
1648642100000|2022-03-30 12:08:20|17200.31|17080.31|17199.87|17079.87|17200.35|17080.35|17199.57|17079.57|6
1648642110000|2022-03-30 12:08:30|17200.01|17080.01|17198.42|17078.42|17200.01|17080.01|17197.94|17077.94|10
1648642120000|2022-03-30 12:08:40|17198.56|17078.56|17197.81|17077.81|17198.76|17078.76|17197.81|17077.81|9
1648642130000|2022-03-30 12:08:50|17197.86|17077.86|17198.53|17078.53|17198.59|17078.59|17197.86|17077.86|9
1648642140000|2022-03-30 12:09:00|17198.44|17078.44|17198.21|17078.21|17198.81|17078.81|17197.94|17077.94|8
1648642150000|2022-03-30 12:09:10|17198.17|17078.17|17195.97|17075.97|17198.17|17078.17|17195.97|17075.97|10
1648642160000|2022-03-30 12:09:20|17195.75|17075.75|17194.81|17074.81|17195.75|17075.75|17194.7|17074.7|10
1648642170000|2022-03-30 12:09:30|17194.82|17074.82|17193.32|17073.32|17195.08|17075.08|17193.32|17073.32|9
1648642180000|2022-03-30 12:09:40|17193.34|17073.34|17195.82|17075.82|17195.82|17075.82|17193.34|17073.34|9
1648642190000|2022-03-30 12:09:50|17196.07|17076.07|17195.17|17075.17|17196.07|17076.07|17195.17|17075.17|9
1648642200000|2022-03-30 12:10:00|17195.03|17075.03|17194.7|17074.7|17195.03|17075.03|17193.74|17073.74|8
1648642210000|2022-03-30 12:10:10|17194.67|17074.67|17194.34|17074.34|17195.06|17075.06|17194.34|17074.34|9
1648642220000|2022-03-30 12:10:20|17194.3|17074.3|17191|17071|17194.3|17074.3|17191|17071|10
1648642230000|2022-03-30 12:10:30|17190.35|17070.35|17188.92|17068.92|17190.35|17070.35|17188.92|17068.92|9
1648642240000|2022-03-30 12:10:40|17188.79|17068.79|17188.5|17068.5|17188.83|17068.83|17188.46|17068.46|10
1648642250000|2022-03-30 12:10:50|17188.71|17068.71|17188.75|17068.75|17189.07|17069.07|17187.42|17067.42|9
1648642260000|2022-03-30 12:11:00|17188.13|17068.13|17188.02|17068.02|17188.4|17068.4|17187.94|17067.94|9
1648642270000|2022-03-30 12:11:10|17187.85|17067.85|17186.42|17066.42|17187.85|17067.85|17186.42|17066.42|10
1648642280000|2022-03-30 12:11:20|17186.26|17066.26|17181.66|17061.66|17186.26|17066.26|17181.57|17061.57|10
1648642290000|2022-03-30 12:11:30|17182.13|17062.13|17183.19|17063.19|17183.19|17063.19|17182.1|17062.1|9
1648642300000|2022-03-30 12:11:40|17183.08|17063.08|17181.67|17061.67|17183.41|17063.41|17181.67|17061.67|10
1648642310000|2022-03-30 12:11:50|17181.72|17061.72|17180.88|17060.88|17181.94|17061.94|17180.88|17060.88|10
1648642320000|2022-03-30 12:12:00|17180.84|17060.84|17178.79|17058.79|17180.87|17060.87|17178.79|17058.79|9
1648642330000|2022-03-30 12:12:10|17178.61|17058.61|17174.84|17054.84|17178.61|17058.61|17174.84|17054.84|8
1648642340000|2022-03-30 12:12:20|17174.22|17054.22|17172.83|17052.83|17174.22|17054.22|17172.48|17052.48|10
1648642350000|2022-03-30 12:12:30|17172.7|17052.7|17172.91|17052.91|17173.39|17053.39|17172.55|17052.55|10
1648642360000|2022-03-30 12:12:40|17172.97|17052.97|17170.48|17050.48|17172.97|17052.97|17170.48|17050.48|10
1648642370000|2022-03-30 12:12:50|17170.51|17050.51|17169.29|17049.29|17170.64|17050.64|17169.29|17049.29|9
1648642380000|2022-03-30 12:13:00|17169.46|17049.46|17166.96|17046.96|17169.46|17049.46|17166.96|17046.96|10
1648642390000|2022-03-30 12:13:10|17165.79|17045.79|17165.51|17045.51|17165.79|17045.79|17164.83|17044.83|9
1648642400000|2022-03-30 12:13:20|17165.1|17045.1|17163.93|17043.93|17165.21|17045.21|17163.92|17043.92|10
1648642410000|2022-03-30 12:13:30|17164.04|17044.04|17162.2|17042.2|17164.04|17044.04|17162.12|17042.12|10
1648642420000|2022-03-30 12:13:40|17162.03|17042.03|17160.92|17040.92|17162.03|17042.03|17160.92|17040.92|10
1648642430000|2022-03-30 12:13:50|17159.91|17039.91|17157.23|17037.23|17159.95|17039.95|17157.23|17037.23|10
1648642440000|2022-03-30 12:14:00|17157.27|17037.27|17155.88|17035.88|17157.27|17037.27|17155.88|17035.88|9
1648642450000|2022-03-30 12:14:10|17155.89|17035.89|17162.09|17042.09|17162.09|17042.09|17155.89|17035.89|10
1648642460000|2022-03-30 12:14:20|17162.47|17042.47|17166.46|17046.46|17166.46|17046.46|17162.47|17042.47|9
1648642470000|2022-03-30 12:14:30|17166.53|17046.53|17174.03|17054.03|17174.03|17054.03|17166.53|17046.53|10
1648642480000|2022-03-30 12:14:40|17174.73|17054.73|17176.96|17056.96|17177.06|17057.06|17174.73|17054.73|10
1648642490000|2022-03-30 12:14:50|17177.79|17057.79|17175.56|17055.56|17177.81|17057.81|17175.56|17055.56|10
1648642500000|2022-03-30 12:15:00|17174.95|17054.95|17175.24|17055.24|17175.96|17055.96|17174.73|17054.73|10
1648642510000|2022-03-30 12:15:10|17175.35|17055.35|17177.63|17057.63|17177.84|17057.84|17175.29|17055.29|10
1648642520000|2022-03-30 12:15:20|17178.53|17058.53|17181.98|17061.98|17181.98|17061.98|17178.53|17058.53|10
1648642530000|2022-03-30 12:15:30|17182.06|17062.06|17180.54|17060.54|17182.24|17062.24|17180.32|17060.32|10
1648642540000|2022-03-30 12:15:40|17180.19|17060.19|17179.04|17059.04|17180.58|17060.58|17178.72|17058.72|9
1648642550000|2022-03-30 12:15:50|17178.93|17058.93|17177.65|17057.65|17179.42|17059.42|17177.18|17057.18|10
1648642560000|2022-03-30 12:16:00|17177.54|17057.54|17178.09|17058.09|17178.13|17058.13|17177.03|17057.03|10
1648642570000|2022-03-30 12:16:10|17178.13|17058.13|17177.98|17057.98|17178.48|17058.48|17177.21|17057.21|10
1648642580000|2022-03-30 12:16:20|17177.65|17057.65|17178.6|17058.6|17178.6|17058.6|17176.98|17056.98|10
1648642590000|2022-03-30 12:16:30|17178.75|17058.75|17180.49|17060.49|17180.57|17060.57|17178.75|17058.75|10
1648642600000|2022-03-30 12:16:40|17180.6|17060.6|17181.04|17061.04|17181.4|17061.4|17180.46|17060.46|10
1648642610000|2022-03-30 12:16:50|17181.76|17061.76|17182.63|17062.63|17182.74|17062.74|17181.63|17061.63|10
1648642620000|2022-03-30 12:17:00|17182.87|17062.87|17183.83|17063.83|17183.83|17063.83|17182.87|17062.87|10
1648642630000|2022-03-30 12:17:10|17185.08|17065.08|17187.78|17067.78|17187.78|17067.78|17184.82|17064.82|10
1648642640000|2022-03-30 12:17:20|17187.81|17067.81|17190.8|17070.8|17190.8|17070.8|17187.76|17067.76|10
1648642650000|2022-03-30 12:17:30|17190.3|17070.3|17191.09|17071.09|17191.2|17071.2|17190.29|17070.29|10
1648642660000|2022-03-30 12:17:40|17191.43|17071.43|17191.89|17071.89|17192.42|17072.42|17191.09|17071.09|10
1648642670000|2022-03-30 12:17:50|17191.66|17071.66|17190.85|17070.85|17191.66|17071.66|17190.85|17070.85|10
1648642680000|2022-03-30 12:18:00|17190.41|17070.41|17187.1|17067.1|17191.04|17071.04|17187.1|17067.1|10
1648642690000|2022-03-30 12:18:10|17187.2|17067.2|17181.63|17061.63|17187.2|17067.2|17181.63|17061.63|10
1648642700000|2022-03-30 12:18:20|17181.26|17061.26|17179.54|17059.54|17181.26|17061.26|17178.91|17058.91|10
1648642710000|2022-03-30 12:18:30|17179.33|17059.33|17179.74|17059.74|17179.74|17059.74|17178.62|17058.62|9
1648642720000|2022-03-30 12:18:40|17178.98|17058.98|17180.16|17060.16|17180.16|17060.16|17178.86|17058.86|10
1648642730000|2022-03-30 12:18:50|17181.19|17061.19|17181.33|17061.33|17181.33|17061.33|17180.67|17060.67|9
1648642740000|2022-03-30 12:19:00|17180.51|17060.51|17179.14|17059.14|17180.64|17060.64|17178.84|17058.84|9
1648642750000|2022-03-30 12:19:10|17179.28|17059.28|17179.44|17059.44|17179.47|17059.47|17179.1|17059.1|10
1648642760000|2022-03-30 12:19:20|17179.5|17059.5|17179.59|17059.59|17180.04|17060.04|17179.41|17059.41|10
1648642770000|2022-03-30 12:19:30|17179.8|17059.8|17182.16|17062.16|17182.16|17062.16|17179.8|17059.8|10
1648642780000|2022-03-30 12:19:40|17183.05|17063.05|17182.55|17062.55|17183.12|17063.12|17182.2|17062.2|10
1648642790000|2022-03-30 12:19:50|17182.3|17062.3|17183.37|17063.37|17183.37|17063.37|17182.3|17062.3|10
1648642800000|2022-03-30 12:20:00|17183.54|17063.54|17185.49|17065.49|17186.08|17066.08|17183.54|17063.54|10
1648642810000|2022-03-30 12:20:10|17185.69|17065.69|17187.14|17067.14|17187.41|17067.41|17185.66|17065.66|10
1648642820000|2022-03-30 12:20:20|17187.4|17067.4|17187.93|17067.93|17188.07|17068.07|17186.92|17066.92|9
1648642830000|2022-03-30 12:20:30|17188.11|17068.11|17188.21|17068.21|17188.95|17068.95|17187.46|17067.46|10
1648642840000|2022-03-30 12:20:40|17188.34|17068.34|17189.04|17069.04|17189.04|17069.04|17188.12|17068.12|10
1648642850000|2022-03-30 12:20:50|17189.13|17069.13|17189.99|17069.99|17190.09|17070.09|17189.08|17069.08|10
1648642860000|2022-03-30 12:21:00|17190.19|17070.19|17191.03|17071.03|17191.03|17071.03|17189.65|17069.65|10
1648642870000|2022-03-30 12:21:10|17191.17|17071.17|17192.87|17072.87|17192.87|17072.87|17190.66|17070.66|10
1648642880000|2022-03-30 12:21:20|17193.88|17073.88|17195.73|17075.73|17195.8|17075.8|17193.88|17073.88|9
1648642890000|2022-03-30 12:21:30|17196.02|17076.02|17196.64|17076.64|17196.7|17076.7|17195.99|17075.99|10
1648642900000|2022-03-30 12:21:40|17196.85|17076.85|17197.42|17077.42|17197.81|17077.81|17196.85|17076.85|10
1648642910000|2022-03-30 12:21:50|17197.19|17077.19|17196.01|17076.01|17197.19|17077.19|17195.99|17075.99|10
1648642920000|2022-03-30 12:22:00|17196.42|17076.42|17196.62|17076.62|17196.62|17076.62|17195.86|17075.86|10
1648642930000|2022-03-30 12:22:10|17196.86|17076.86|17198.07|17078.07|17198.07|17078.07|17196.86|17076.86|10
1648642940000|2022-03-30 12:22:20|17198.06|17078.06|17199.67|17079.67|17199.67|17079.67|17197.87|17077.87|10
1648642950000|2022-03-30 12:22:30|17199.71|17079.71|17199.56|17079.56|17200.06|17080.06|17199.56|17079.56|10
1648642960000|2022-03-30 12:22:40|17199.9|17079.9|17198.33|17078.33|17199.9|17079.9|17197.31|17077.31|10
1648642970000|2022-03-30 12:22:50|17198.19|17078.19|17199.25|17079.25|17199.25|17079.25|17198.19|17078.19|10
1648642980000|2022-03-30 12:23:00|17200.02|17080.02|17201.14|17081.14|17201.14|17081.14|17199.91|17079.91|10
1648642990000|2022-03-30 12:23:10|17201.4|17081.4|17201.42|17081.42|17202.05|17082.05|17201.2|17081.2|9
1648643000000|2022-03-30 12:23:20|17202.34|17082.34|17201.02|17081.02|17202.68|17082.68|17201.01|17081.01|8
1648643010000|2022-03-30 12:23:30|17200.71|17080.71|17200.2|17080.2|17200.95|17080.95|17200.2|17080.2|9
1648643020000|2022-03-30 12:23:40|17200.26|17080.26|17199.87|17079.87|17200.68|17080.68|17199.81|17079.81|9
1648643030000|2022-03-30 12:23:50|17199.54|17079.54|17198.96|17078.96|17199.89|17079.89|17198.96|17078.96|10
1648643040000|2022-03-30 12:24:00|17199.09|17079.09|17198.2|17078.2|17199.13|17079.13|17197.99|17077.99|10
1648643050000|2022-03-30 12:24:10|17198.12|17078.12|17196.84|17076.84|17198.12|17078.12|17196.72|17076.72|10
1648643060000|2022-03-30 12:24:20|17196.73|17076.73|17197.35|17077.35|17197.54|17077.54|17196.73|17076.73|10
1648643070000|2022-03-30 12:24:30|17197.48|17077.48|17197.79|17077.79|17197.79|17077.79|17197.24|17077.24|10
1648643080000|2022-03-30 12:24:40|17198.13|17078.13|17199.56|17079.56|17199.56|17079.56|17197.08|17077.08|10
1648643090000|2022-03-30 12:24:50|17199.63|17079.63|17202.53|17082.53|17202.53|17082.53|17199.63|17079.63|10
1648643100000|2022-03-30 12:25:00|17203.32|17083.32|17206.58|17086.58|17206.58|17086.58|17203.12|17083.12|10
1648643110000|2022-03-30 12:25:10|17207.2|17087.2|17206.45|17086.45|17207.2|17087.2|17205.89|17085.89|10
1648643120000|2022-03-30 12:25:20|17206.88|17086.88|17209.2|17089.2|17209.51|17089.51|17206.88|17086.88|10
1648643130000|2022-03-30 12:25:30|17209.41|17089.41|17209.54|17089.54|17210.08|17090.08|17209.38|17089.38|10
1648643140000|2022-03-30 12:25:40|17208.96|17088.96|17208.49|17088.49|17209.24|17089.24|17208.4|17088.4|9
1648643150000|2022-03-30 12:25:50|17208.5|17088.5|17207.22|17087.22|17208.5|17088.5|17207.22|17087.22|10
1648643160000|2022-03-30 12:26:00|17207.57|17087.57|17207.62|17087.62|17207.62|17087.62|17206.93|17086.93|10
1648643170000|2022-03-30 12:26:10|17207.76|17087.76|17207.18|17087.18|17207.94|17087.94|17206.36|17086.36|10
1648643180000|2022-03-30 12:26:20|17207.34|17087.34|17207.38|17087.38|17207.62|17087.62|17207.14|17087.14|10
1648643190000|2022-03-30 12:26:30|17207.41|17087.41|17207.2|17087.2|17207.55|17087.55|17207.2|17087.2|10
1648643200000|2022-03-30 12:26:40|17207.25|17087.25|17207.33|17087.33|17207.63|17087.63|17207.25|17087.25|10
1648643210000|2022-03-30 12:26:50|17207.38|17087.38|17205.77|17085.77|17207.38|17087.38|17205.77|17085.77|10
1648643220000|2022-03-30 12:27:00|17205.12|17085.12|17207.53|17087.53|17207.53|17087.53|17204.87|17084.87|9
1648643230000|2022-03-30 12:27:10|17208.02|17088.02|17207.55|17087.55|17208.02|17088.02|17206.87|17086.87|10
1648643240000|2022-03-30 12:27:20|17207.67|17087.67|17207.94|17087.94|17208.06|17088.06|17207.1|17087.1|10
1648643250000|2022-03-30 12:27:30|17207.83|17087.83|17207.07|17087.07|17207.83|17087.83|17206.75|17086.75|10
1648643260000|2022-03-30 12:27:40|17206.79|17086.79|17206.32|17086.32|17206.9|17086.9|17206.14|17086.14|10
1648643270000|2022-03-30 12:27:50|17206.31|17086.31|17206.6|17086.6|17206.88|17086.88|17206.06|17086.06|10
1648643280000|2022-03-30 12:28:00|17206.67|17086.67|17205.78|17085.78|17206.75|17086.75|17205.78|17085.78|10
1648643290000|2022-03-30 12:28:10|17205.83|17085.83|17207.11|17087.11|17207.11|17087.11|17205.83|17085.83|7
1648643300000|2022-03-30 12:28:20|17207.01|17087.01|17206.95|17086.95|17207.01|17087.01|17206.26|17086.26|8
1648643310000|2022-03-30 12:28:30|17206.71|17086.71|17208.39|17088.39|17208.55|17088.55|17206.71|17086.71|10
1648643320000|2022-03-30 12:28:40|17208.4|17088.4|17205.54|17085.54|17208.4|17088.4|17205.54|17085.54|10
1648643330000|2022-03-30 12:28:50|17204.51|17084.51|17201.78|17081.78|17204.51|17084.51|17201.78|17081.78|10
1648643340000|2022-03-30 12:29:00|17201.84|17081.84|17199.12|17079.12|17201.84|17081.84|17199.12|17079.12|8
1648643350000|2022-03-30 12:29:10|17198.17|17078.17|17194.38|17074.38|17198.17|17078.17|17194.35|17074.35|10
1648643360000|2022-03-30 12:29:20|17194.25|17074.25|17192.04|17072.04|17194.25|17074.25|17192.04|17072.04|10
1648643370000|2022-03-30 12:29:30|17191.88|17071.88|17189.57|17069.57|17191.88|17071.88|17189.57|17069.57|9
1648643380000|2022-03-30 12:29:40|17189.44|17069.44|17185.32|17065.32|17189.44|17069.44|17185.32|17065.32|10
1648643390000|2022-03-30 12:29:50|17184.94|17064.94|17182.01|17062.01|17184.94|17064.94|17181.94|17061.94|10
1648643400000|2022-03-30 12:30:00|17181.74|17061.74|17180.84|17060.84|17181.74|17061.74|17180.77|17060.77|10
1648643410000|2022-03-30 12:30:10|17181.08|17061.08|17182.93|17062.93|17182.93|17062.93|17181.08|17061.08|10
1648643420000|2022-03-30 12:30:20|17183.15|17063.15|17184.9|17064.9|17185.18|17065.18|17183.05|17063.05|10
1648643430000|2022-03-30 12:30:30|17185.08|17065.08|17188.9|17068.9|17188.95|17068.95|17184.3|17064.3|10
1648643440000|2022-03-30 12:30:40|17191.34|17071.34|17197.39|17077.39|17197.39|17077.39|17191.34|17071.34|10
1648643450000|2022-03-30 12:30:50|17197.89|17077.89|17197.68|17077.68|17198.51|17078.51|17197.43|17077.43|10
1648643460000|2022-03-30 12:31:00|17198.2|17078.2|17196.4|17076.4|17198.2|17078.2|17196.4|17076.4|10
1648643470000|2022-03-30 12:31:10|17195.17|17075.17|17193.24|17073.24|17195.17|17075.17|17193.24|17073.24|10
1648643480000|2022-03-30 12:31:20|17193.79|17073.79|17196.25|17076.25|17196.25|17076.25|17193.79|17073.79|9
1648643490000|2022-03-30 12:31:30|17196.43|17076.43|17196.89|17076.89|17196.9|17076.9|17196.18|17076.18|10
1648643500000|2022-03-30 12:31:40|17197.01|17077.01|17195.09|17075.09|17197.01|17077.01|17195.09|17075.09|10
1648643510000|2022-03-30 12:31:50|17195|17075|17197.02|17077.02|17197.47|17077.47|17194.9|17074.9|10
1648643520000|2022-03-30 12:32:00|17196.93|17076.93|17195.58|17075.58|17196.93|17076.93|17195.52|17075.52|10
1648643530000|2022-03-30 12:32:10|17196.14|17076.14|17197.4|17077.4|17197.65|17077.65|17196.14|17076.14|9
1648643540000|2022-03-30 12:32:20|17198.1|17078.1|17198.5|17078.5|17198.9|17078.9|17198.08|17078.08|10
1648643550000|2022-03-30 12:32:30|17198.26|17078.26|17200.2|17080.2|17200.9|17080.9|17198.14|17078.14|10
1648643560000|2022-03-30 12:32:40|17200.65|17080.65|17203.53|17083.53|17203.53|17083.53|17200.65|17080.65|10
1648643570000|2022-03-30 12:32:50|17203.78|17083.78|17205.88|17085.88|17205.88|17085.88|17203.67|17083.67|10
1648643580000|2022-03-30 12:33:00|17206.17|17086.17|17205.98|17085.98|17206.3|17086.3|17205.12|17085.12|10
1648643590000|2022-03-30 12:33:10|17207.13|17087.13|17207.68|17087.68|17207.7|17087.7|17206.91|17086.91|10
1648643600000|2022-03-30 12:33:20|17207.08|17087.08|17207.58|17087.58|17207.58|17087.58|17206.92|17086.92|10
1648643610000|2022-03-30 12:33:30|17207.51|17087.51|17206.65|17086.65|17207.99|17087.99|17206.65|17086.65|9
1648643620000|2022-03-30 12:33:40|17207.43|17087.43|17211.38|17091.38|17211.38|17091.38|17207.43|17087.43|10
1648643630000|2022-03-30 12:33:50|17212.12|17092.12|17212.35|17092.35|17212.35|17092.35|17211.51|17091.51|9
1648643640000|2022-03-30 12:34:00|17212.94|17092.94|17213.05|17093.05|17213.23|17093.23|17212.59|17092.59|10
1648643650000|2022-03-30 12:34:10|17212.62|17092.62|17214.07|17094.07|17214.46|17094.46|17212.53|17092.53|10
1648643660000|2022-03-30 12:34:20|17214.03|17094.03|17214.95|17094.95|17214.95|17094.95|17213.23|17093.23|10
1648643670000|2022-03-30 12:34:30|17215.08|17095.08|17213.68|17093.68|17215.08|17095.08|17213.45|17093.45|10
1648643680000|2022-03-30 12:34:40|17213.4|17093.4|17212.36|17092.36|17213.46|17093.46|17212.36|17092.36|10
1648643690000|2022-03-30 12:34:50|17211.71|17091.71|17209.1|17089.1|17211.71|17091.71|17208.94|17088.94|10
1648643700000|2022-03-30 12:35:00|17209.39|17089.39|17209.22|17089.22|17209.84|17089.84|17208.68|17088.68|10
1648643710000|2022-03-30 12:35:10|17209.03|17089.03|17208.7|17088.7|17209.32|17089.32|17208.67|17088.67|10
1648643720000|2022-03-30 12:35:20|17208.62|17088.62|17206.02|17086.02|17208.62|17088.62|17206.02|17086.02|10
1648643730000|2022-03-30 12:35:30|17205.96|17085.96|17206.68|17086.68|17206.68|17086.68|17205.62|17085.62|10
1648643740000|2022-03-30 12:35:40|17206.54|17086.54|17206.24|17086.24|17207.02|17087.02|17206.24|17086.24|10
1648643750000|2022-03-30 12:35:50|17207.53|17087.53|17208.4|17088.4|17208.4|17088.4|17207.28|17087.28|10
1648643760000|2022-03-30 12:36:00|17208.45|17088.45|17208.86|17088.86|17208.86|17088.86|17208.31|17088.31|10
1648643770000|2022-03-30 12:36:10|17209.02|17089.02|17208.62|17088.62|17209.11|17089.11|17207.6|17087.6|9
1648643780000|2022-03-30 12:36:20|17209.69|17089.69|17209.77|17089.77|17210.2|17090.2|17209.69|17089.69|10
1648643790000|2022-03-30 12:36:30|17209.56|17089.56|17210.65|17090.65|17210.65|17090.65|17209.56|17089.56|10
1648643800000|2022-03-30 12:36:40|17210.98|17090.98|17211.97|17091.97|17212.16|17092.16|17210.98|17090.98|10
1648643810000|2022-03-30 12:36:50|17212.31|17092.31|17217.87|17097.87|17217.87|17097.87|17212.31|17092.31|10
1648643820000|2022-03-30 12:37:00|17218.59|17098.59|17223.97|17103.97|17224.09|17104.09|17218.59|17098.59|10
1648643830000|2022-03-30 12:37:10|17223.99|17103.99|17223.54|17103.54|17224.19|17104.19|17222.79|17102.79|10
1648643840000|2022-03-30 12:37:20|17223.69|17103.69|17222.77|17102.77|17223.95|17103.95|17222.58|17102.58|10
1648643850000|2022-03-30 12:37:30|17222.11|17102.11|17221.27|17101.27|17222.11|17102.11|17221.27|17101.27|10
1648643860000|2022-03-30 12:37:40|17222.1|17102.1|17221.53|17101.53|17222.1|17102.1|17221.15|17101.15|10
1648643870000|2022-03-30 12:37:50|17221.72|17101.72|17220.42|17100.42|17222.15|17102.15|17220.42|17100.42|10
1648643880000|2022-03-30 12:38:00|17220.38|17100.38|17217.7|17097.7|17220.58|17100.58|17217.7|17097.7|10
1648643890000|2022-03-30 12:38:10|17217.5|17097.5|17217|17097|17217.55|17097.55|17216.86|17096.86|9
1648643900000|2022-03-30 12:38:20|17217.27|17097.27|17214.87|17094.87|17217.27|17097.27|17214.87|17094.87|10
1648643910000|2022-03-30 12:38:30|17214.64|17094.64|17214.65|17094.65|17215.42|17095.42|17214.48|17094.48|10
1648643920000|2022-03-30 12:38:40|17214.51|17094.51|17215.38|17095.38|17215.38|17095.38|17214.26|17094.26|10
1648643930000|2022-03-30 12:38:50|17215.43|17095.43|17217.67|17097.67|17217.67|17097.67|17215.43|17095.43|10
1648643940000|2022-03-30 12:39:00|17217.82|17097.82|17217.86|17097.86|17218.54|17098.54|17217.61|17097.61|10
1648643950000|2022-03-30 12:39:10|17218.01|17098.01|17218.97|17098.97|17218.97|17098.97|17217.96|17097.96|10
1648643960000|2022-03-30 12:39:20|17219.46|17099.46|17222.6|17102.6|17222.6|17102.6|17219.46|17099.46|10
1648643970000|2022-03-30 12:39:30|17222.77|17102.77|17225.28|17105.28|17225.28|17105.28|17222.77|17102.77|9
1648643980000|2022-03-30 12:39:40|17225.3|17105.3|17227.25|17107.25|17227.41|17107.41|17225.3|17105.3|10
1648643990000|2022-03-30 12:39:50|17227.71|17107.71|17228.23|17108.23|17228.63|17108.63|17226.79|17106.79|10
1648644000000|2022-03-30 12:40:00|17228.72|17108.72|17229.22|17109.22|17229.33|17109.33|17228.27|17108.27|9
1648644010000|2022-03-30 12:40:10|17229.38|17109.38|17232.08|17112.08|17232.08|17112.08|17229.23|17109.23|10
1648644020000|2022-03-30 12:40:20|17232.94|17112.94|17232.44|17112.44|17232.94|17112.94|17232.06|17112.06|9
1648644030000|2022-03-30 12:40:30|17232.3|17112.3|17231.96|17111.96|17232.41|17112.41|17231.96|17111.96|10
1648644040000|2022-03-30 12:40:40|17231.86|17111.86|17233.32|17113.32|17233.32|17113.32|17231.86|17111.86|10
1648644050000|2022-03-30 12:40:50|17233.26|17113.26|17231.69|17111.69|17233.26|17113.26|17231.69|17111.69|10
1648644060000|2022-03-30 12:41:00|17231.85|17111.85|17232.26|17112.26|17232.43|17112.43|17231.64|17111.64|10
1648644070000|2022-03-30 12:41:10|17232.19|17112.19|17233.35|17113.35|17233.35|17113.35|17232.18|17112.18|10
1648644080000|2022-03-30 12:41:20|17233.38|17113.38|17233.25|17113.25|17233.54|17113.54|17233.03|17113.03|10
1648644090000|2022-03-30 12:41:30|17233.19|17113.19|17234.34|17114.34|17234.46|17114.46|17233.19|17113.19|10
1648644100000|2022-03-30 12:41:40|17234.55|17114.55|17235.47|17115.47|17235.8|17115.8|17234.55|17114.55|10
1648644110000|2022-03-30 12:41:50|17235.14|17115.14|17235.22|17115.22|17235.22|17115.22|17234.89|17114.89|8
1648644120000|2022-03-30 12:42:00|17235.1|17115.1|17235|17115|17235.32|17115.32|17234.67|17114.67|10
1648644130000|2022-03-30 12:42:10|17235.13|17115.13|17236.14|17116.14|17236.29|17116.29|17235.13|17115.13|10
1648644140000|2022-03-30 12:42:20|17235.75|17115.75|17235.49|17115.49|17235.75|17115.75|17235.15|17115.15|9
1648644150000|2022-03-30 12:42:30|17235.64|17115.64|17235.62|17115.62|17235.72|17115.72|17235.49|17115.49|10
1648644160000|2022-03-30 12:42:40|17235.7|17115.7|17234.23|17114.23|17235.7|17115.7|17234.23|17114.23|10
1648644170000|2022-03-30 12:42:50|17233.7|17113.7|17234.63|17114.63|17234.63|17114.63|17233.7|17113.7|10
1648644180000|2022-03-30 12:43:00|17234.3|17114.3|17235.1|17115.1|17235.1|17115.1|17234.3|17114.3|10
1648644190000|2022-03-30 12:43:10|17235.12|17115.12|17234.2|17114.2|17235.41|17115.41|17234.2|17114.2|10
1648644200000|2022-03-30 12:43:20|17234.61|17114.61|17235.62|17115.62|17235.62|17115.62|17234.21|17114.21|10
1648644210000|2022-03-30 12:43:30|17235.54|17115.54|17235.23|17115.23|17235.54|17115.54|17234.32|17114.32|10
1648644220000|2022-03-30 12:43:40|17235.42|17115.42|17234.84|17114.84|17235.9|17115.9|17234.84|17114.84|10
1648644230000|2022-03-30 12:43:50|17235.16|17115.16|17236.05|17116.05|17236.05|17116.05|17235.16|17115.16|9
1648644240000|2022-03-30 12:44:00|17236.12|17116.12|17236.92|17116.92|17237.11|17117.11|17236.12|17116.12|10
1648644250000|2022-03-30 12:44:10|17237.31|17117.31|17236.15|17116.15|17237.45|17117.45|17236.15|17116.15|10
1648644260000|2022-03-30 12:44:20|17235.02|17115.02|17234.78|17114.78|17235.17|17115.17|17234.56|17114.56|8
1648644270000|2022-03-30 12:44:30|17234.72|17114.72|17234.72|17114.72|17234.92|17114.92|17234.32|17114.32|10
1648644280000|2022-03-30 12:44:40|17234.8|17114.8|17235.03|17115.03|17235.32|17115.32|17234.55|17114.55|10
1648644290000|2022-03-30 12:44:50|17234.76|17114.76|17232.98|17112.98|17234.76|17114.76|17232.98|17112.98|8
1648644300000|2022-03-30 12:45:00|17233.02|17113.02|17232|17112|17233.02|17113.02|17232|17112|10
1648644310000|2022-03-30 12:45:10|17231.87|17111.87|17231.76|17111.76|17232.05|17112.05|17231.59|17111.59|10
1648644320000|2022-03-30 12:45:20|17231.87|17111.87|17230.89|17110.89|17231.87|17111.87|17230.59|17110.59|10
1648644330000|2022-03-30 12:45:30|17231.09|17111.09|17228.87|17108.87|17231.09|17111.09|17228.87|17108.87|10
1648644340000|2022-03-30 12:45:40|17228.94|17108.94|17227.2|17107.2|17229.19|17109.19|17227.15|17107.15|9
1648644350000|2022-03-30 12:45:50|17227.16|17107.16|17224.27|17104.27|17227.16|17107.16|17224.27|17104.27|10
1648644360000|2022-03-30 12:46:00|17224.47|17104.47|17220.26|17100.26|17224.47|17104.47|17220.11|17100.11|10
1648644370000|2022-03-30 12:46:10|17220.22|17100.22|17218.76|17098.76|17220.22|17100.22|17218.76|17098.76|10
1648644380000|2022-03-30 12:46:20|17218.31|17098.31|17217.92|17097.92|17218.31|17098.31|17216.39|17096.39|10
1648644390000|2022-03-30 12:46:30|17217.77|17097.77|17216.57|17096.57|17217.94|17097.94|17216.34|17096.34|10
1648644400000|2022-03-30 12:46:40|17216.48|17096.48|17215.55|17095.55|17216.5|17096.5|17215.55|17095.55|10
1648644410000|2022-03-30 12:46:50|17215.95|17095.95|17214.75|17094.75|17216.64|17096.64|17214.75|17094.75|10
1648644420000|2022-03-30 12:47:00|17214.17|17094.17|17212.86|17092.86|17214.56|17094.56|17212.84|17092.84|9
1648644430000|2022-03-30 12:47:10|17213.71|17093.71|17215.02|17095.02|17215.02|17095.02|17213.71|17093.71|10
1648644440000|2022-03-30 12:47:20|17214.84|17094.84|17216.45|17096.45|17216.45|17096.45|17214.84|17094.84|10
1648644450000|2022-03-30 12:47:30|17216.55|17096.55|17216.86|17096.86|17217.34|17097.34|17216.07|17096.07|9
1648644460000|2022-03-30 12:47:40|17217.2|17097.2|17218.7|17098.7|17218.7|17098.7|17217.11|17097.11|10
1648644470000|2022-03-30 12:47:50|17219.5|17099.5|17220.66|17100.66|17220.66|17100.66|17219.39|17099.39|9
1648644480000|2022-03-30 12:48:00|17220.65|17100.65|17223.1|17103.1|17223.1|17103.1|17220.65|17100.65|10
1648644490000|2022-03-30 12:48:10|17223.26|17103.26|17227.64|17107.64|17227.64|17107.64|17223.12|17103.12|10
1648644500000|2022-03-30 12:48:20|17228.44|17108.44|17229.42|17109.42|17229.42|17109.42|17228.19|17108.19|10
1648644510000|2022-03-30 12:48:30|17229.86|17109.86|17230.45|17110.45|17230.49|17110.49|17229.57|17109.57|10
1648644520000|2022-03-30 12:48:40|17230.81|17110.81|17235.79|17115.79|17236.27|17116.27|17230.81|17110.81|10
1648644530000|2022-03-30 12:48:50|17236.39|17116.39|17235.08|17115.08|17236.39|17116.39|17235.06|17115.06|10
1648644540000|2022-03-30 12:49:00|17234.61|17114.61|17231.59|17111.59|17234.61|17114.61|17231.59|17111.59|10
1648644550000|2022-03-30 12:49:10|17232.08|17112.08|17230.69|17110.69|17232.08|17112.08|17229.99|17109.99|10
1648644560000|2022-03-30 12:49:20|17230.15|17110.15|17229.34|17109.34|17230.15|17110.15|17229.13|17109.13|10
1648644570000|2022-03-30 12:49:30|17229.22|17109.22|17229.84|17109.84|17229.93|17109.93|17228.36|17108.36|10
1648644580000|2022-03-30 12:49:40|17229.78|17109.78|17232.49|17112.49|17232.53|17112.53|17229.78|17109.78|9
1648644590000|2022-03-30 12:49:50|17232.46|17112.46|17234.13|17114.13|17234.13|17114.13|17232.46|17112.46|10
1648644600000|2022-03-30 12:50:00|17233.7|17113.7|17232.74|17112.74|17233.91|17113.91|17232.4|17112.4|9
1648644610000|2022-03-30 12:50:10|17233.07|17113.07|17236.08|17116.08|17236.08|17116.08|17232.69|17112.69|10
1648644620000|2022-03-30 12:50:20|17235.66|17115.66|17235.31|17115.31|17235.79|17115.79|17234.92|17114.92|10
1648644630000|2022-03-30 12:50:30|17235.27|17115.27|17235.91|17115.91|17236.16|17116.16|17235.15|17115.15|9
1648644640000|2022-03-30 12:50:40|17236.23|17116.23|17235.1|17115.1|17236.62|17116.62|17235.1|17115.1|10
1648644650000|2022-03-30 12:50:50|17234.99|17114.99|17234.28|17114.28|17234.99|17114.99|17233.85|17113.85|10
1648644660000|2022-03-30 12:51:00|17234.18|17114.18|17235.86|17115.86|17236.1|17116.1|17234.18|17114.18|10
1648644670000|2022-03-30 12:51:10|17236.16|17116.16|17237.82|17117.82|17237.82|17117.82|17236.15|17116.15|10
1648644680000|2022-03-30 12:51:20|17238.02|17118.02|17241.06|17121.06|17241.06|17121.06|17238.02|17118.02|10
1648644690000|2022-03-30 12:51:30|17241.47|17121.47|17246.12|17126.12|17246.12|17126.12|17241.45|17121.45|9
1648644700000|2022-03-30 12:51:40|17245.88|17125.88|17248.7|17128.7|17248.7|17128.7|17245.88|17125.88|9
1648644710000|2022-03-30 12:51:50|17248.89|17128.89|17250.32|17130.32|17250.46|17130.46|17248.89|17128.89|10
1648644720000|2022-03-30 12:52:00|17250.75|17130.75|17251.19|17131.19|17251.58|17131.58|17250.75|17130.75|10
1648644730000|2022-03-30 12:52:10|17251.2|17131.2|17253.19|17133.19|17253.34|17133.34|17251.2|17131.2|9
1648644740000|2022-03-30 12:52:20|17253.14|17133.14|17255.54|17135.54|17255.54|17135.54|17252.44|17132.44|10
1648644750000|2022-03-30 12:52:30|17255.52|17135.52|17255.15|17135.15|17255.52|17135.52|17254.5|17134.5|9
1648644760000|2022-03-30 12:52:40|17255.63|17135.63|17257.3|17137.3|17257.3|17137.3|17255.63|17135.63|10
1648644770000|2022-03-30 12:52:50|17257.25|17137.25|17260.02|17140.02|17260.02|17140.02|17257.25|17137.25|9
1648644780000|2022-03-30 12:53:00|17259.99|17139.99|17263.48|17143.48|17263.48|17143.48|17259.99|17139.99|9
1648644790000|2022-03-30 12:53:10|17263.3|17143.3|17266.03|17146.03|17266.08|17146.08|17263.05|17143.05|10
1648644800000|2022-03-30 12:53:20|17266.1|17146.1|17267.37|17147.37|17268.26|17148.26|17266.1|17146.1|10
1648644810000|2022-03-30 12:53:30|17267.54|17147.54|17266.82|17146.82|17267.54|17147.54|17266.82|17146.82|10
1648644820000|2022-03-30 12:53:40|17267.22|17147.22|17267.43|17147.43|17268.79|17148.79|17267|17147|8
1648644830000|2022-03-30 12:53:50|17267.85|17147.85|17268.21|17148.21|17268.21|17148.21|17266.28|17146.28|10
1648644840000|2022-03-30 12:54:00|17268.51|17148.51|17270.57|17150.57|17270.57|17150.57|17268.51|17148.51|10
1648644850000|2022-03-30 12:54:10|17270.62|17150.62|17271.62|17151.62|17273.33|17153.33|17270.62|17150.62|10
1648644860000|2022-03-30 12:54:20|17271.34|17151.34|17271.3|17151.3|17271.54|17151.54|17270.64|17150.64|10
1648644870000|2022-03-30 12:54:30|17271.13|17151.13|17271.65|17151.65|17271.95|17151.95|17271.06|17151.06|9
1648644880000|2022-03-30 12:54:40|17271.92|17151.92|17276.45|17156.45|17276.45|17156.45|17271.92|17151.92|10
1648644890000|2022-03-30 12:54:50|17276.54|17156.54|17275.84|17155.84|17276.54|17156.54|17275.49|17155.49|10
1648644900000|2022-03-30 12:55:00|17276.11|17156.11|17278.11|17158.11|17278.57|17158.57|17276.11|17156.11|9
1648644910000|2022-03-30 12:55:10|17277.98|17157.98|17277.23|17157.23|17277.98|17157.98|17276.88|17156.88|10
1648644920000|2022-03-30 12:55:20|17277.42|17157.42|17279.42|17159.42|17279.62|17159.62|17277.42|17157.42|9
1648644930000|2022-03-30 12:55:30|17280|17160|17279.39|17159.39|17280|17160|17279.39|17159.39|10
1648644940000|2022-03-30 12:55:40|17279.66|17159.66|17278.7|17158.7|17279.66|17159.66|17278.47|17158.47|10
1648644950000|2022-03-30 12:55:50|17278.84|17158.84|17278.75|17158.75|17279.04|17159.04|17278.36|17158.36|10
1648644960000|2022-03-30 12:56:00|17278.46|17158.46|17276.78|17156.78|17278.46|17158.46|17276.77|17156.77|10
1648644970000|2022-03-30 12:56:10|17276.39|17156.39|17276.14|17156.14|17276.43|17156.43|17276.01|17156.01|10
1648644980000|2022-03-30 12:56:20|17275.95|17155.95|17276.86|17156.86|17276.86|17156.86|17275.71|17155.71|10
1648644990000|2022-03-30 12:56:30|17276.79|17156.79|17277.84|17157.84|17278.46|17158.46|17276.52|17156.52|10
1648645000000|2022-03-30 12:56:40|17278.22|17158.22|17280.09|17160.09|17280.09|17160.09|17278.22|17158.22|9
1648645010000|2022-03-30 12:56:50|17279.93|17159.93|17280.73|17160.73|17280.97|17160.97|17279.93|17159.93|8
1648645020000|2022-03-30 12:57:00|17280.7|17160.7|17280.64|17160.64|17281.08|17161.08|17280.39|17160.39|9
1648645030000|2022-03-30 12:57:10|17280.71|17160.71|17281.32|17161.32|17282.73|17162.73|17280.71|17160.71|10
1648645040000|2022-03-30 12:57:20|17281.35|17161.35|17280.71|17160.71|17281.35|17161.35|17279.4|17159.4|10
1648645050000|2022-03-30 12:57:30|17280.95|17160.95|17283.2|17163.2|17283.2|17163.2|17280.95|17160.95|10
1648645060000|2022-03-30 12:57:40|17283.26|17163.26|17281.72|17161.72|17283.44|17163.44|17281.7|17161.7|10
1648645070000|2022-03-30 12:57:50|17281.8|17161.8|17282.25|17162.25|17282.25|17162.25|17280.65|17160.65|10
1648645080000|2022-03-30 12:58:00|17282.22|17162.22|17281.29|17161.29|17282.29|17162.29|17281.29|17161.29|10
1648645090000|2022-03-30 12:58:10|17281.36|17161.36|17281.14|17161.14|17281.46|17161.46|17280.91|17160.91|10
1648645100000|2022-03-30 12:58:20|17281.01|17161.01|17281.77|17161.77|17281.77|17161.77|17281.01|17161.01|10
1648645110000|2022-03-30 12:58:30|17281.75|17161.75|17278.01|17158.01|17281.96|17161.96|17277.04|17157.04|10
1648645120000|2022-03-30 12:58:40|17277.92|17157.92|17274.3|17154.3|17277.92|17157.92|17274.2|17154.2|10
1648645130000|2022-03-30 12:58:50|17274.2|17154.2|17272.87|17152.87|17274.45|17154.45|17272.68|17152.68|10
1648645140000|2022-03-30 12:59:00|17272.96|17152.96|17271.65|17151.65|17273.08|17153.08|17271.61|17151.61|9
1648645150000|2022-03-30 12:59:10|17271.09|17151.09|17273.21|17153.21|17273.65|17153.65|17270.48|17150.48|10
1648645160000|2022-03-30 12:59:20|17273.92|17153.92|17277|17157|17277.07|17157.07|17273.92|17153.92|10
1648645170000|2022-03-30 12:59:30|17277.1|17157.1|17277.41|17157.41|17277.76|17157.76|17277.1|17157.1|10
1648645180000|2022-03-30 12:59:40|17277.59|17157.59|17276.13|17156.13|17277.59|17157.59|17276.1|17156.1|10
1648645190000|2022-03-30 12:59:50|17275.89|17155.89|17274.02|17154.02|17275.89|17155.89|17274.02|17154.02|10
1648645200000|2022-03-30 13:00:00|17274.05|17154.05|17273.92|17153.92|17274.05|17154.05|17272.54|17152.54|10
1648645210000|2022-03-30 13:00:10|17274.44|17154.44|17271.18|17151.18|17274.44|17154.44|17271.18|17151.18|10
1648645220000|2022-03-30 13:00:20|17271.14|17151.14|17269.78|17149.78|17271.14|17151.14|17269.54|17149.54|10
1648645230000|2022-03-30 13:00:30|17269.95|17149.95|17269.69|17149.69|17269.95|17149.95|17269.33|17149.33|10
1648645240000|2022-03-30 13:00:40|17269.73|17149.73|17267.25|17147.25|17269.73|17149.73|17267.25|17147.25|9
1648645250000|2022-03-30 13:00:50|17267.21|17147.21|17264.3|17144.3|17267.21|17147.21|17264.1|17144.1|10
1648645260000|2022-03-30 13:01:00|17263.55|17143.55|17262.82|17142.82|17263.55|17143.55|17262.8|17142.8|9
1648645270000|2022-03-30 13:01:10|17262.69|17142.69|17262.52|17142.52|17263.14|17143.14|17261.72|17141.72|10
1648645280000|2022-03-30 13:01:20|17262.39|17142.39|17261.62|17141.62|17262.41|17142.41|17261.62|17141.62|10
1648645290000|2022-03-30 13:01:30|17261.79|17141.79|17261.69|17141.69|17261.86|17141.86|17261.62|17141.62|10
1648645300000|2022-03-30 13:01:40|17260.42|17140.42|17256.9|17136.9|17260.42|17140.42|17256.9|17136.9|10
1648645310000|2022-03-30 13:01:50|17256.85|17136.85|17255.32|17135.32|17256.85|17136.85|17255.26|17135.26|10
1648645320000|2022-03-30 13:02:00|17255.01|17135.01|17254.16|17134.16|17255.11|17135.11|17254.16|17134.16|10
1648645330000|2022-03-30 13:02:10|17254.41|17134.41|17255.07|17135.07|17255.07|17135.07|17254.37|17134.37|10
1648645340000|2022-03-30 13:02:20|17254.88|17134.88|17255.68|17135.68|17256.41|17136.41|17254.88|17134.88|9
1648645350000|2022-03-30 13:02:30|17255.64|17135.64|17255.07|17135.07|17255.86|17135.86|17254.74|17134.74|10
1648645360000|2022-03-30 13:02:40|17254.84|17134.84|17254.45|17134.45|17254.93|17134.93|17253.41|17133.41|10
1648645370000|2022-03-30 13:02:50|17254.43|17134.43|17254.45|17134.45|17255.82|17135.82|17254.43|17134.43|10
1648645380000|2022-03-30 13:03:00|17254.86|17134.86|17255.27|17135.27|17255.39|17135.39|17254.12|17134.12|10
1648645390000|2022-03-30 13:03:10|17255.45|17135.45|17254.99|17134.99|17255.58|17135.58|17254.83|17134.83|10
1648645400000|2022-03-30 13:03:20|17254.92|17134.92|17254.56|17134.56|17255.35|17135.35|17254.56|17134.56|10
1648645410000|2022-03-30 13:03:30|17254.44|17134.44|17253.66|17133.66|17254.44|17134.44|17253.53|17133.53|9
1648645420000|2022-03-30 13:03:40|17253.71|17133.71|17251.73|17131.73|17253.71|17133.71|17250.64|17130.64|10
1648645430000|2022-03-30 13:03:50|17251.68|17131.68|17251.09|17131.09|17251.68|17131.68|17251.09|17131.09|10
1648645440000|2022-03-30 13:04:00|17251.07|17131.07|17251.09|17131.09|17251.28|17131.28|17251.07|17131.07|9
1648645450000|2022-03-30 13:04:10|17251.34|17131.34|17249.79|17129.79|17251.5|17131.5|17249.79|17129.79|10
1648645460000|2022-03-30 13:04:20|17249.78|17129.78|17248.23|17128.23|17249.78|17129.78|17248.19|17128.19|10
1648645470000|2022-03-30 13:04:30|17248.15|17128.15|17248.16|17128.16|17248.23|17128.23|17247.97|17127.97|9
1648645480000|2022-03-30 13:04:40|17248.13|17128.13|17246.06|17126.06|17248.29|17128.29|17246.06|17126.06|9
1648645490000|2022-03-30 13:04:50|17246.22|17126.22|17246.82|17126.82|17246.82|17126.82|17246.12|17126.12|10
1648645500000|2022-03-30 13:05:00|17247.13|17127.13|17248.82|17128.82|17249.09|17129.09|17247.13|17127.13|10
1648645510000|2022-03-30 13:05:10|17248.03|17128.03|17245.83|17125.83|17248.65|17128.65|17245.83|17125.83|10
1648645520000|2022-03-30 13:05:20|17246.48|17126.48|17245.82|17125.82|17246.48|17126.48|17245.45|17125.45|10
1648645530000|2022-03-30 13:05:30|17245.52|17125.52|17244.48|17124.48|17245.99|17125.99|17244.48|17124.48|10
1648645540000|2022-03-30 13:05:40|17243.91|17123.91|17245.18|17125.18|17245.22|17125.22|17243.83|17123.83|9
1648645550000|2022-03-30 13:05:50|17245.28|17125.28|17245.63|17125.63|17247.03|17127.03|17245.26|17125.26|10
1648645560000|2022-03-30 13:06:00|17245.64|17125.64|17246.64|17126.64|17246.64|17126.64|17245.27|17125.27|10
1648645570000|2022-03-30 13:06:10|17247.16|17127.16|17247.92|17127.92|17247.98|17127.98|17247.09|17127.09|8
1648645580000|2022-03-30 13:06:20|17248.06|17128.06|17248.75|17128.75|17248.81|17128.81|17248.06|17128.06|10
1648645590000|2022-03-30 13:06:30|17249.54|17129.54|17250.35|17130.35|17250.35|17130.35|17249.54|17129.54|10
1648645600000|2022-03-30 13:06:40|17250.37|17130.37|17250.24|17130.24|17251.29|17131.29|17250.24|17130.24|10
1648645610000|2022-03-30 13:06:50|17250.26|17130.26|17249.17|17129.17|17251.38|17131.38|17249.09|17129.09|10
1648645620000|2022-03-30 13:07:00|17248.97|17128.97|17247.78|17127.78|17248.97|17128.97|17247.67|17127.67|10
1648645630000|2022-03-30 13:07:10|17247.71|17127.71|17244.22|17124.22|17247.71|17127.71|17244.22|17124.22|10
1648645640000|2022-03-30 13:07:20|17244.47|17124.47|17242.09|17122.09|17244.47|17124.47|17242.09|17122.09|9
1648645650000|2022-03-30 13:07:30|17242.01|17122.01|17242.5|17122.5|17243.48|17123.48|17242.01|17122.01|10
1648645660000|2022-03-30 13:07:40|17242.29|17122.29|17243.01|17123.01|17243.04|17123.04|17242.29|17122.29|10
1648645670000|2022-03-30 13:07:50|17243.06|17123.06|17241.28|17121.28|17243.2|17123.2|17241.28|17121.28|10
1648645680000|2022-03-30 13:08:00|17241.07|17121.07|17240.62|17120.62|17241.07|17121.07|17240.53|17120.53|10
1648645690000|2022-03-30 13:08:10|17240.61|17120.61|17240.62|17120.62|17240.63|17120.63|17240.13|17120.13|8
1648645700000|2022-03-30 13:08:20|17240.75|17120.75|17239.7|17119.7|17240.83|17120.83|17239.7|17119.7|10
1648645710000|2022-03-30 13:08:30|17239.73|17119.73|17240.47|17120.47|17240.78|17120.78|17239.73|17119.73|9
1648645720000|2022-03-30 13:08:40|17240.56|17120.56|17241.6|17121.6|17241.71|17121.71|17240.49|17120.49|10
1648645730000|2022-03-30 13:08:50|17241.63|17121.63|17241.99|17121.99|17242.09|17122.09|17241.47|17121.47|10
1648645740000|2022-03-30 13:09:00|17241.98|17121.98|17240.24|17120.24|17241.98|17121.98|17239.97|17119.97|9
1648645750000|2022-03-30 13:09:10|17240.06|17120.06|17241.08|17121.08|17241.08|17121.08|17239.8|17119.8|9
1648645760000|2022-03-30 13:09:20|17240.83|17120.83|17241.09|17121.09|17241.09|17121.09|17240.45|17120.45|10
1648645770000|2022-03-30 13:09:30|17241.05|17121.05|17240.93|17120.93|17241.26|17121.26|17240.93|17120.93|8
1648645780000|2022-03-30 13:09:40|17240.8|17120.8|17239.78|17119.78|17240.8|17120.8|17239.7|17119.7|9
1648645790000|2022-03-30 13:09:50|17239.72|17119.72|17239.51|17119.51|17239.75|17119.75|17239.3|17119.3|10
1648645800000|2022-03-30 13:10:00|17239.18|17119.18|17238.63|17118.63|17239.45|17119.45|17238.63|17118.63|9
1648645810000|2022-03-30 13:10:10|17238.4|17118.4|17237.18|17117.18|17238.43|17118.43|17237.18|17117.18|10
1648645820000|2022-03-30 13:10:20|17236.86|17116.86|17237.38|17117.38|17237.38|17117.38|17236.14|17116.14|9
1648645830000|2022-03-30 13:10:30|17236.32|17116.32|17239.6|17119.6|17239.6|17119.6|17236.32|17116.32|10
1648645840000|2022-03-30 13:10:40|17239.74|17119.74|17242.36|17122.36|17242.36|17122.36|17239.69|17119.69|10
1648645850000|2022-03-30 13:10:50|17243.03|17123.03|17245.98|17125.98|17245.98|17125.98|17242.97|17122.97|9
1648645860000|2022-03-30 13:11:00|17246.48|17126.48|17249.47|17129.47|17249.47|17129.47|17246.48|17126.48|10
1648645870000|2022-03-30 13:11:10|17249.46|17129.46|17253.96|17133.96|17253.96|17133.96|17249.46|17129.46|10
1648645880000|2022-03-30 13:11:20|17254.04|17134.04|17256.3|17136.3|17256.3|17136.3|17253.67|17133.67|10
1648645890000|2022-03-30 13:11:30|17256.42|17136.42|17254.96|17134.96|17256.73|17136.73|17254.96|17134.96|10
1648645900000|2022-03-30 13:11:40|17254.94|17134.94|17252.61|17132.61|17255.74|17135.74|17252.29|17132.29|10
1648645910000|2022-03-30 13:11:50|17252.71|17132.71|17246.34|17126.34|17252.71|17132.71|17246.34|17126.34|10
1648645920000|2022-03-30 13:12:00|17246.14|17126.14|17240.8|17120.8|17246.14|17126.14|17240.8|17120.8|10
1648645930000|2022-03-30 13:12:10|17238.92|17118.92|17233.81|17113.81|17238.92|17118.92|17233.81|17113.81|10
1648645940000|2022-03-30 13:12:20|17233.62|17113.62|17218.94|17098.94|17233.62|17113.62|17218.94|17098.94|10
1648645950000|2022-03-30 13:12:30|17216|17096|17207.49|17087.49|17216|17096|17207.49|17087.49|10
1648645960000|2022-03-30 13:12:40|17207.66|17087.66|17203.49|17083.49|17207.66|17087.66|17203.49|17083.49|10
1648645970000|2022-03-30 13:12:50|17201.89|17081.89|17195.95|17075.95|17201.89|17081.89|17195.95|17075.95|10
1648645980000|2022-03-30 13:13:00|17195.29|17075.29|17188.16|17068.16|17195.29|17075.29|17188.07|17068.07|10
1648645990000|2022-03-30 13:13:10|17187.2|17067.2|17191.78|17071.78|17191.78|17071.78|17187.2|17067.2|10
1648646000000|2022-03-30 13:13:20|17190.78|17070.78|17194.49|17074.49|17194.49|17074.49|17190.78|17070.78|10
1648646010000|2022-03-30 13:13:30|17195.41|17075.41|17197.35|17077.35|17197.35|17077.35|17195.31|17075.31|10
1648646020000|2022-03-30 13:13:40|17198.3|17078.3|17199.3|17079.3|17200.5|17080.5|17198.3|17078.3|10
1648646030000|2022-03-30 13:13:50|17199.24|17079.24|17197.65|17077.65|17200.22|17080.22|17197.65|17077.65|10
1648646040000|2022-03-30 13:14:00|17197.8|17077.8|17193.63|17073.63|17197.8|17077.8|17193.48|17073.48|10
1648646050000|2022-03-30 13:14:10|17193.61|17073.61|17191.12|17071.12|17193.61|17073.61|17190.53|17070.53|9
1648646060000|2022-03-30 13:14:20|17191.18|17071.18|17193.8|17073.8|17193.85|17073.85|17191.18|17071.18|10
1648646070000|2022-03-30 13:14:30|17193.58|17073.58|17200.26|17080.26|17200.26|17080.26|17193.58|17073.58|10
1648646080000|2022-03-30 13:14:40|17200.45|17080.45|17201.1|17081.1|17201.12|17081.12|17199.82|17079.82|10
1648646090000|2022-03-30 13:14:50|17200.65|17080.65|17198|17078|17200.65|17080.65|17198|17078|10
1648646100000|2022-03-30 13:15:00|17197.67|17077.67|17197.96|17077.96|17198.34|17078.34|17196.93|17076.93|10
1648646110000|2022-03-30 13:15:10|17198.23|17078.23|17196.37|17076.37|17198.54|17078.54|17196.37|17076.37|10
1648646120000|2022-03-30 13:15:20|17196.47|17076.47|17188.62|17068.62|17196.47|17076.47|17188.62|17068.62|10
1648646130000|2022-03-30 13:15:30|17188|17068|17180.27|17060.27|17188|17068|17180.27|17060.27|10
1648646140000|2022-03-30 13:15:40|17179.76|17059.76|17178.19|17058.19|17179.76|17059.76|17177.98|17057.98|10
1648646150000|2022-03-30 13:15:50|17177.96|17057.96|17177.43|17057.43|17177.96|17057.96|17176.72|17056.72|10
1648646160000|2022-03-30 13:16:00|17177.25|17057.25|17177.5|17057.5|17178.3|17058.3|17176.94|17056.94|9
1648646170000|2022-03-30 13:16:10|17177.53|17057.53|17179.45|17059.45|17179.69|17059.69|17177.53|17057.53|9
1648646180000|2022-03-30 13:16:20|17179.58|17059.58|17179.25|17059.25|17180.05|17060.05|17179.25|17059.25|9
1648646190000|2022-03-30 13:16:30|17179.38|17059.38|17178.05|17058.05|17180.22|17060.22|17177.63|17057.63|10
1648646200000|2022-03-30 13:16:40|17177.74|17057.74|17174.65|17054.65|17177.74|17057.74|17174.65|17054.65|10
1648646210000|2022-03-30 13:16:50|17174.58|17054.58|17167.75|17047.75|17174.58|17054.58|17167.48|17047.48|10
1648646220000|2022-03-30 13:17:00|17167.88|17047.88|17167.85|17047.85|17167.96|17047.96|17167.13|17047.13|10
1648646230000|2022-03-30 13:17:10|17167.84|17047.84|17168.39|17048.39|17168.39|17048.39|17167.54|17047.54|10
1648646240000|2022-03-30 13:17:20|17168.44|17048.44|17169.13|17049.13|17169.13|17049.13|17168.14|17048.14|9
1648646250000|2022-03-30 13:17:30|17169.12|17049.12|17171.49|17051.49|17171.49|17051.49|17169.12|17049.12|10
1648646260000|2022-03-30 13:17:40|17171.72|17051.72|17173.21|17053.21|17173.22|17053.22|17171.67|17051.67|10
1648646270000|2022-03-30 13:17:50|17172.98|17052.98|17175.81|17055.81|17176.41|17056.41|17172.07|17052.07|10
1648646280000|2022-03-30 13:18:00|17176.04|17056.04|17182.54|17062.54|17182.54|17062.54|17175.88|17055.88|10
1648646290000|2022-03-30 13:18:10|17182.45|17062.45|17183.76|17063.76|17184.15|17064.15|17182.45|17062.45|10
1648646300000|2022-03-30 13:18:20|17183.5|17063.5|17182.65|17062.65|17183.5|17063.5|17182.37|17062.37|10
1648646310000|2022-03-30 13:18:30|17182.01|17062.01|17180.28|17060.28|17182.01|17062.01|17179.12|17059.12|10
1648646320000|2022-03-30 13:18:40|17179.74|17059.74|17174.4|17054.4|17179.74|17059.74|17173.76|17053.76|10
1648646330000|2022-03-30 13:18:50|17173.14|17053.14|17170.35|17050.35|17173.14|17053.14|17170.35|17050.35|10
1648646340000|2022-03-30 13:19:00|17170.16|17050.16|17170.82|17050.82|17171.81|17051.81|17170.11|17050.11|10
1648646350000|2022-03-30 13:19:10|17171.15|17051.15|17169.36|17049.36|17171.15|17051.15|17169.25|17049.25|10
1648646360000|2022-03-30 13:19:20|17167.85|17047.85|17168.24|17048.24|17168.42|17048.42|17167.39|17047.39|10
1648646370000|2022-03-30 13:19:30|17168.45|17048.45|17169.93|17049.93|17169.93|17049.93|17168.44|17048.44|10
1648646380000|2022-03-30 13:19:40|17170.36|17050.36|17167.74|17047.74|17170.36|17050.36|17167.74|17047.74|10
1648646390000|2022-03-30 13:19:50|17167.26|17047.26|17164.76|17044.76|17167.26|17047.26|17164.76|17044.76|10
1648646400000|2022-03-30 13:20:00|17165.11|17045.11|17167.34|17047.34|17167.34|17047.34|17164.76|17044.76|10
1648646410000|2022-03-30 13:20:10|17167.65|17047.65|17170.21|17050.21|17170.21|17050.21|17167.65|17047.65|9
1648646420000|2022-03-30 13:20:20|17172.49|17052.49|17176.74|17056.74|17176.74|17056.74|17172.49|17052.49|10
1648646430000|2022-03-30 13:20:30|17176.94|17056.94|17177.26|17057.26|17178.65|17058.65|17176.94|17056.94|9
1648646440000|2022-03-30 13:20:40|17177.32|17057.32|17174.12|17054.12|17177.32|17057.32|17174.11|17054.11|10
1648646450000|2022-03-30 13:20:50|17173.91|17053.91|17174.07|17054.07|17174.43|17054.43|17173.69|17053.69|10
1648646460000|2022-03-30 13:21:00|17174.1|17054.1|17173.56|17053.56|17174.19|17054.19|17173.56|17053.56|9
1648646470000|2022-03-30 13:21:10|17173.77|17053.77|17171.22|17051.22|17173.77|17053.77|17171.22|17051.22|10
1648646480000|2022-03-30 13:21:20|17171.01|17051.01|17171.32|17051.32|17172.2|17052.2|17171|17051|10
1648646490000|2022-03-30 13:21:30|17170.92|17050.92|17170.25|17050.25|17171.12|17051.12|17170.14|17050.14|10
1648646500000|2022-03-30 13:21:40|17170.4|17050.4|17172.54|17052.54|17173.66|17053.66|17170|17050|10
1648646510000|2022-03-30 13:21:50|17172.48|17052.48|17170.73|17050.73|17172.68|17052.68|17170.73|17050.73|10
1648646520000|2022-03-30 13:22:00|17170.78|17050.78|17168.11|17048.11|17170.78|17050.78|17167.77|17047.77|10
1648646530000|2022-03-30 13:22:10|17168.4|17048.4|17165.54|17045.54|17168.4|17048.4|17165.47|17045.47|10
1648646540000|2022-03-30 13:22:20|17165.42|17045.42|17159.38|17039.38|17165.42|17045.42|17159.38|17039.38|10
1648646550000|2022-03-30 13:22:30|17159.3|17039.3|17158.05|17038.05|17159.3|17039.3|17157.4|17037.4|10
1648646560000|2022-03-30 13:22:40|17158.14|17038.14|17156.73|17036.73|17158.14|17038.14|17156.73|17036.73|10
1648646570000|2022-03-30 13:22:50|17155.25|17035.25|17154.29|17034.29|17156.17|17036.17|17154.29|17034.29|10
1648646580000|2022-03-30 13:23:00|17153.53|17033.53|17153.66|17033.66|17154.03|17034.03|17153.47|17033.47|9
1648646590000|2022-03-30 13:23:10|17153.8|17033.8|17152.98|17032.98|17153.97|17033.97|17152.91|17032.91|9
1648646600000|2022-03-30 13:23:20|17152.96|17032.96|17153.98|17033.98|17154.26|17034.26|17152.96|17032.96|9
1648646610000|2022-03-30 13:23:30|17153.85|17033.85|17153.3|17033.3|17154.4|17034.4|17153.3|17033.3|10
1648646620000|2022-03-30 13:23:40|17153.06|17033.06|17154.96|17034.96|17154.96|17034.96|17153.06|17033.06|10
1648646630000|2022-03-30 13:23:50|17154.85|17034.85|17156.9|17036.9|17156.99|17036.99|17154.85|17034.85|10
1648646640000|2022-03-30 13:24:00|17156.8|17036.8|17159.47|17039.47|17159.63|17039.63|17156.8|17036.8|10
1648646650000|2022-03-30 13:24:10|17159.68|17039.68|17162.86|17042.86|17162.86|17042.86|17159.17|17039.17|10
1648646660000|2022-03-30 13:24:20|17162.65|17042.65|17163.1|17043.1|17164.47|17044.47|17162.65|17042.65|10
1648646670000|2022-03-30 13:24:30|17163.09|17043.09|17163.84|17043.84|17164.33|17044.33|17163.09|17043.09|10
1648646680000|2022-03-30 13:24:40|17163.66|17043.66|17165.07|17045.07|17165.07|17045.07|17163.65|17043.65|9
1648646690000|2022-03-30 13:24:50|17165.26|17045.26|17164.24|17044.24|17165.27|17045.27|17164.24|17044.24|10
1648646700000|2022-03-30 13:25:00|17164.34|17044.34|17164.38|17044.38|17166.08|17046.08|17164.34|17044.34|10
1648646710000|2022-03-30 13:25:10|17165.5|17045.5|17166.47|17046.47|17166.47|17046.47|17165.04|17045.04|10
1648646720000|2022-03-30 13:25:20|17166.54|17046.54|17172.73|17052.73|17172.73|17052.73|17166.54|17046.54|10
1648646730000|2022-03-30 13:25:30|17172.85|17052.85|17174.25|17054.25|17174.52|17054.52|17172.72|17052.72|9
1648646740000|2022-03-30 13:25:40|17174.01|17054.01|17174.04|17054.04|17174.21|17054.21|17172.94|17052.94|10
1648646750000|2022-03-30 13:25:50|17173.87|17053.87|17174.22|17054.22|17175.66|17055.66|17173.83|17053.83|10
1648646760000|2022-03-30 13:26:00|17174.76|17054.76|17177.77|17057.77|17177.77|17057.77|17174.76|17054.76|10
1648646770000|2022-03-30 13:26:10|17178.78|17058.78|17184.91|17064.91|17184.91|17064.91|17178.78|17058.78|10
1648646780000|2022-03-30 13:26:20|17186.45|17066.45|17192.05|17072.05|17192.05|17072.05|17186.45|17066.45|10
1648646790000|2022-03-30 13:26:30|17192.48|17072.48|17194.08|17074.08|17194.08|17074.08|17191.87|17071.87|10
1648646800000|2022-03-30 13:26:40|17194.11|17074.11|17195.73|17075.73|17195.73|17075.73|17194.11|17074.11|10
1648646810000|2022-03-30 13:26:50|17196.14|17076.14|17196.86|17076.86|17197.26|17077.26|17196.14|17076.14|9
1648646820000|2022-03-30 13:27:00|17197.22|17077.22|17196.25|17076.25|17197.22|17077.22|17196.18|17076.18|10
1648646830000|2022-03-30 13:27:10|17197.07|17077.07|17198.12|17078.12|17198.23|17078.23|17197.07|17077.07|10
1648646840000|2022-03-30 13:27:20|17198.07|17078.07|17196.93|17076.93|17198.34|17078.34|17196.93|17076.93|9
1648646850000|2022-03-30 13:27:30|17196.65|17076.65|17197.91|17077.91|17199.06|17079.06|17196.28|17076.28|10
1648646860000|2022-03-30 13:27:40|17197.89|17077.89|17196.57|17076.57|17198.12|17078.12|17196.57|17076.57|10
1648646870000|2022-03-30 13:27:50|17196.65|17076.65|17199.79|17079.79|17199.79|17079.79|17196.65|17076.65|10
1648646880000|2022-03-30 13:28:00|17199.94|17079.94|17202.49|17082.49|17202.49|17082.49|17199.94|17079.94|10
1648646890000|2022-03-30 13:28:10|17202.81|17082.81|17207.76|17087.76|17207.76|17087.76|17202.81|17082.81|10
1648646900000|2022-03-30 13:28:20|17209.17|17089.17|17212.46|17092.46|17212.46|17092.46|17209.17|17089.17|10
1648646910000|2022-03-30 13:28:30|17212.34|17092.34|17209.49|17089.49|17212.34|17092.34|17209.49|17089.49|10
1648646920000|2022-03-30 13:28:40|17209.33|17089.33|17210.16|17090.16|17210.97|17090.97|17208.71|17088.71|10
1648646930000|2022-03-30 13:28:50|17208.95|17088.95|17209|17089|17209.21|17089.21|17208.59|17088.59|10
1648646940000|2022-03-30 13:29:00|17209.04|17089.04|17210.86|17090.86|17210.86|17090.86|17208.94|17088.94|10
1648646950000|2022-03-30 13:29:10|17210.97|17090.97|17212.34|17092.34|17212.36|17092.36|17210.65|17090.65|10
1648646960000|2022-03-30 13:29:20|17212.83|17092.83|17214.28|17094.28|17214.6|17094.6|17212.83|17092.83|10
1648646970000|2022-03-30 13:29:30|17214.06|17094.06|17215.88|17095.88|17215.89|17095.89|17214.06|17094.06|9
1648646980000|2022-03-30 13:29:40|17215.81|17095.81|17217.41|17097.41|17217.57|17097.57|17215.81|17095.81|10
1648646990000|2022-03-30 13:29:50|17217.56|17097.56|17217.37|17097.37|17217.68|17097.68|17217.13|17097.13|10
1648647000000|2022-03-30 13:30:00|17217.53|17097.53|17217.41|17097.41|17218.05|17098.05|17217.22|17097.22|10
1648647010000|2022-03-30 13:30:10|17218.35|17098.35|17217.25|17097.25|17218.35|17098.35|17216.65|17096.65|10
1648647020000|2022-03-30 13:30:20|17217.31|17097.31|17218.46|17098.46|17218.72|17098.72|17217.22|17097.22|9
1648647030000|2022-03-30 13:30:30|17218.51|17098.51|17216.93|17096.93|17218.86|17098.86|17216.79|17096.79|10
1648647040000|2022-03-30 13:30:40|17217.23|17097.23|17213.65|17093.65|17217.23|17097.23|17213.59|17093.59|10
1648647050000|2022-03-30 13:30:50|17213.38|17093.38|17210.66|17090.66|17213.38|17093.38|17210.55|17090.55|10
1648647060000|2022-03-30 13:31:00|17210.74|17090.74|17210.53|17090.53|17211.33|17091.33|17210.16|17090.16|10
1648647070000|2022-03-30 13:31:10|17209.83|17089.83|17207.52|17087.52|17209.96|17089.96|17207.52|17087.52|10
1648647080000|2022-03-30 13:31:20|17206.53|17086.53|17204.25|17084.25|17206.53|17086.53|17204.16|17084.16|10
1648647090000|2022-03-30 13:31:30|17204.33|17084.33|17198.51|17078.51|17204.33|17084.33|17198.51|17078.51|9
1648647100000|2022-03-30 13:31:40|17198.07|17078.07|17197.01|17077.01|17198.07|17078.07|17197.01|17077.01|9
1648647110000|2022-03-30 13:31:50|17196.91|17076.91|17196.26|17076.26|17196.91|17076.91|17195.91|17075.91|10
1648647120000|2022-03-30 13:32:00|17196.24|17076.24|17195.08|17075.08|17196.6|17076.6|17194.92|17074.92|10
1648647130000|2022-03-30 13:32:10|17196.5|17076.5|17201.2|17081.2|17201.2|17081.2|17196.5|17076.5|10
1648647140000|2022-03-30 13:32:20|17201.24|17081.24|17204.55|17084.55|17204.55|17084.55|17199.65|17079.65|10
1648647150000|2022-03-30 13:32:30|17204.02|17084.02|17206.55|17086.55|17206.72|17086.72|17204.02|17084.02|10
1648647160000|2022-03-30 13:32:40|17206.22|17086.22|17207.9|17087.9|17208.41|17088.41|17206.22|17086.22|10
1648647170000|2022-03-30 13:32:50|17207.58|17087.58|17211.25|17091.25|17211.25|17091.25|17207.44|17087.44|10
1648647180000|2022-03-30 13:33:00|17210.97|17090.97|17212.9|17092.9|17213.47|17093.47|17210.71|17090.71|10
1648647190000|2022-03-30 13:33:10|17213.05|17093.05|17212.83|17092.83|17213.54|17093.54|17212.6|17092.6|10
1648647200000|2022-03-30 13:33:20|17212.76|17092.76|17217.08|17097.08|17217.08|17097.08|17212.76|17092.76|10
1648647210000|2022-03-30 13:33:30|17217.04|17097.04|17217.91|17097.91|17218.3|17098.3|17217.04|17097.04|10
1648647220000|2022-03-30 13:33:40|17217.73|17097.73|17221.06|17101.06|17221.06|17101.06|17217.73|17097.73|10
1648647230000|2022-03-30 13:33:50|17221.12|17101.12|17220.9|17100.9|17222.45|17102.45|17220.9|17100.9|10
1648647240000|2022-03-30 13:34:00|17220.84|17100.84|17221.92|17101.92|17221.96|17101.96|17220.84|17100.84|9
1648647250000|2022-03-30 13:34:10|17221.67|17101.67|17218.83|17098.83|17222.32|17102.32|17218.71|17098.71|10
1648647260000|2022-03-30 13:34:20|17219.17|17099.17|17218.39|17098.39|17219.38|17099.38|17218.39|17098.39|9
1648647270000|2022-03-30 13:34:30|17218.58|17098.58|17215.85|17095.85|17218.58|17098.58|17215.85|17095.85|10
1648647280000|2022-03-30 13:34:40|17215.76|17095.76|17208.9|17088.9|17215.76|17095.76|17208.86|17088.86|10
1648647290000|2022-03-30 13:34:50|17209.07|17089.07|17207.21|17087.21|17209.21|17089.21|17206.99|17086.99|10
1648647300000|2022-03-30 13:35:00|17207.47|17087.47|17203.03|17083.03|17207.47|17087.47|17202.57|17082.57|10
1648647310000|2022-03-30 13:35:10|17202.75|17082.75|17202.06|17082.06|17202.94|17082.94|17202.06|17082.06|8
1648647320000|2022-03-30 13:35:20|17199.78|17079.78|17191.88|17071.88|17201.06|17081.06|17191.88|17071.88|10
1648647330000|2022-03-30 13:35:30|17191.69|17071.69|17182.64|17062.64|17191.69|17071.69|17182.64|17062.64|10
1648647340000|2022-03-30 13:35:40|17181.88|17061.88|17177.43|17057.43|17181.88|17061.88|17177.43|17057.43|8
1648647350000|2022-03-30 13:35:50|17176.82|17056.82|17165.62|17045.62|17176.82|17056.82|17165.62|17045.62|10
1648647360000|2022-03-30 13:36:00|17165.4|17045.4|17166.64|17046.64|17167.12|17047.12|17165.4|17045.4|10
1648647370000|2022-03-30 13:36:10|17166.66|17046.66|17166.97|17046.97|17167.15|17047.15|17166.66|17046.66|10
1648647380000|2022-03-30 13:36:20|17167.03|17047.03|17163.64|17043.64|17167.69|17047.69|17163.64|17043.64|10
1648647390000|2022-03-30 13:36:30|17162.04|17042.04|17151.55|17031.55|17162.04|17042.04|17151.37|17031.37|10
1648647400000|2022-03-30 13:36:40|17151.45|17031.45|17146.32|17026.32|17151.45|17031.45|17146.27|17026.27|10
1648647410000|2022-03-30 13:36:50|17145.9|17025.9|17140.21|17020.21|17146.79|17026.79|17140.21|17020.21|10
1648647420000|2022-03-30 13:37:00|17139.79|17019.79|17127.26|17007.26|17139.79|17019.79|17125.79|17005.79|10
1648647430000|2022-03-30 13:37:10|17126.96|17006.96|17120.67|17000.67|17127.63|17007.63|17120.67|17000.67|10
1648647440000|2022-03-30 13:37:20|17119.79|16999.79|17105.84|16985.84|17119.79|16999.79|17105.84|16985.84|10
1648647450000|2022-03-30 13:37:30|17104.7|16984.7|17087.48|16967.48|17104.7|16984.7|17087.48|16967.48|10
1648647460000|2022-03-30 13:37:40|17088.16|16968.16|17085.07|16965.07|17088.16|16968.16|17083.45|16963.45|9
1648647470000|2022-03-30 13:37:50|17085.71|16965.71|17090.71|16970.71|17090.71|16970.71|17084.61|16964.61|10
1648647480000|2022-03-30 13:38:00|17091.33|16971.33|17087.89|16967.89|17092.01|16972.01|17087.89|16967.89|10
1648647490000|2022-03-30 13:38:10|17087.5|16967.5|17073.97|16953.97|17087.5|16967.5|17073.97|16953.97|10
1648647500000|2022-03-30 13:38:20|17073.49|16953.49|17066.08|16946.08|17073.53|16953.53|17066.08|16946.08|10
1648647510000|2022-03-30 13:38:30|17065.59|16945.59|17068.51|16948.51|17068.51|16948.51|17063.94|16943.94|10
1648647520000|2022-03-30 13:38:40|17070.13|16950.13|17083.66|16963.66|17083.66|16963.66|17070.13|16950.13|10
1648647530000|2022-03-30 13:38:50|17084.18|16964.18|17087|16967|17088.48|16968.48|17084.18|16964.18|10
1648647540000|2022-03-30 13:39:00|17086.14|16966.14|17083.18|16963.18|17086.14|16966.14|17083.13|16963.13|10
1648647550000|2022-03-30 13:39:10|17083.06|16963.06|17084.98|16964.98|17084.98|16964.98|17082.89|16962.89|10
1648647560000|2022-03-30 13:39:20|17085.81|16965.81|17092.21|16972.21|17092.22|16972.22|17085.67|16965.67|10
1648647570000|2022-03-30 13:39:30|17092.38|16972.38|17093.05|16973.05|17093.05|16973.05|17092.37|16972.37|10
1648647580000|2022-03-30 13:39:40|17092.54|16972.54|17096.55|16976.55|17096.55|16976.55|17092.54|16972.54|10
1648647590000|2022-03-30 13:39:50|17096.84|16976.84|17095.46|16975.46|17096.84|16976.84|17095.14|16975.14|10
1648647600000|2022-03-30 13:40:00|17095.4|16975.4|17095.23|16975.23|17095.4|16975.4|17093.71|16973.71|10
1648647610000|2022-03-30 13:40:10|17095.68|16975.68|17102.44|16982.44|17102.44|16982.44|17095.68|16975.68|10
1648647620000|2022-03-30 13:40:20|17103.13|16983.13|17108.48|16988.48|17108.48|16988.48|17103.12|16983.12|10
1648647630000|2022-03-30 13:40:30|17109.21|16989.21|17109.2|16989.2|17110.41|16990.41|17108.6|16988.6|10
1648647640000|2022-03-30 13:40:40|17112.67|16992.67|17114.85|16994.85|17115.25|16995.25|17112.67|16992.67|10
1648647650000|2022-03-30 13:40:50|17114.15|16994.15|17112.67|16992.67|17115.38|16995.38|17112.06|16992.06|10
1648647660000|2022-03-30 13:41:00|17111.18|16991.18|17111.89|16991.89|17111.89|16991.89|17110.31|16990.31|10
1648647670000|2022-03-30 13:41:10|17111.71|16991.71|17114.26|16994.26|17114.26|16994.26|17110.78|16990.78|9
1648647680000|2022-03-30 13:41:20|17114.46|16994.46|17117.81|16997.81|17117.81|16997.81|17113.76|16993.76|10
1648647690000|2022-03-30 13:41:30|17118.26|16998.26|17119.5|16999.5|17120.65|17000.65|17118.26|16998.26|10
1648647700000|2022-03-30 13:41:40|17119.42|16999.42|17115.35|16995.35|17119.42|16999.42|17115.35|16995.35|10
1648647710000|2022-03-30 13:41:50|17115.46|16995.46|17107.55|16987.55|17115.46|16995.46|17107.55|16987.55|10
1648647720000|2022-03-30 13:42:00|17107.29|16987.29|17096.62|16976.62|17107.29|16987.29|17096.62|16976.62|10
1648647730000|2022-03-30 13:42:10|17094.57|16974.57|17088.86|16968.86|17094.57|16974.57|17088.49|16968.49|10
1648647740000|2022-03-30 13:42:20|17089.89|16969.89|17093.59|16973.59|17093.59|16973.59|17089.89|16969.89|10
1648647750000|2022-03-30 13:42:30|17093.72|16973.72|17099.26|16979.26|17099.26|16979.26|17093.72|16973.72|10
1648647760000|2022-03-30 13:42:40|17099.92|16979.92|17104.72|16984.72|17105.21|16985.21|17099.92|16979.92|10
1648647770000|2022-03-30 13:42:50|17104.86|16984.86|17101.5|16981.5|17104.86|16984.86|17101.5|16981.5|10
1648647780000|2022-03-30 13:43:00|17101.12|16981.12|17104.36|16984.36|17104.36|16984.36|17101.12|16981.12|9
1648647790000|2022-03-30 13:43:10|17104.27|16984.27|17109.92|16989.92|17109.92|16989.92|17104.13|16984.13|10
1648647800000|2022-03-30 13:43:20|17111.53|16991.53|17113.61|16993.61|17114.27|16994.27|17111.53|16991.53|10
1648647810000|2022-03-30 13:43:30|17113.68|16993.68|17112.68|16992.68|17114.58|16994.58|17112.68|16992.68|10
1648647820000|2022-03-30 13:43:40|17112.35|16992.35|17112.07|16992.07|17112.52|16992.52|17111.69|16991.69|10
1648647830000|2022-03-30 13:43:50|17113.61|16993.61|17114.61|16994.61|17114.92|16994.92|17113.61|16993.61|10
1648647840000|2022-03-30 13:44:00|17114.59|16994.59|17116.38|16996.38|17116.38|16996.38|17114.59|16994.59|10
1648647850000|2022-03-30 13:44:10|17116.82|16996.82|17120.28|17000.28|17120.65|17000.65|17116.82|16996.82|10
1648647860000|2022-03-30 13:44:20|17120.23|17000.23|17120.13|17000.13|17120.51|17000.51|17119.85|16999.85|10
1648647870000|2022-03-30 13:44:30|17118.84|16998.84|17121.1|17001.1|17121.1|17001.1|17118.84|16998.84|10
1648647880000|2022-03-30 13:44:40|17121.31|17001.31|17116.23|16996.23|17122.16|17002.16|17116.23|16996.23|10
1648647890000|2022-03-30 13:44:50|17115.98|16995.98|17114.94|16994.94|17116.12|16996.12|17114.57|16994.57|9
1648647900000|2022-03-30 13:45:00|17115.01|16995.01|17117.26|16997.26|17117.26|16997.26|17114.31|16994.31|10
1648647910000|2022-03-30 13:45:10|17117.74|16997.74|17122.05|17002.05|17122.05|17002.05|17117.01|16997.01|10
1648647920000|2022-03-30 13:45:20|17122|17002|17130.93|17010.93|17130.93|17010.93|17122|17002|10
1648647930000|2022-03-30 13:45:30|17131.23|17011.23|17138.6|17018.6|17138.6|17018.6|17131.23|17011.23|10
1648647940000|2022-03-30 13:45:40|17140.07|17020.07|17140.52|17020.52|17142.72|17022.72|17140.07|17020.07|10
1648647950000|2022-03-30 13:45:50|17139.1|17019.1|17131.97|17011.97|17139.1|17019.1|17131.55|17011.55|10
1648647960000|2022-03-30 13:46:00|17130.19|17010.19|17123.61|17003.61|17130.19|17010.19|17123.61|17003.61|10
1648647970000|2022-03-30 13:46:10|17121.95|17001.95|17115.58|16995.58|17121.95|17001.95|17115.58|16995.58|10
1648647980000|2022-03-30 13:46:20|17114.37|16994.37|17109.24|16989.24|17114.37|16994.37|17109.24|16989.24|10
1648647990000|2022-03-30 13:46:30|17109.07|16989.07|17103.72|16983.72|17109.28|16989.28|17103.72|16983.72|10
1648648000000|2022-03-30 13:46:40|17103.43|16983.43|17098.92|16978.92|17103.43|16983.43|17098.92|16978.92|10
1648648010000|2022-03-30 13:46:50|17098.5|16978.5|17093.29|16973.29|17098.5|16978.5|17093.21|16973.21|10
1648648020000|2022-03-30 13:47:00|17093.06|16973.06|17091.19|16971.19|17093.06|16973.06|17090.42|16970.42|10
1648648030000|2022-03-30 13:47:10|17091.15|16971.15|17090.34|16970.34|17091.15|16971.15|17088.73|16968.73|9
1648648040000|2022-03-30 13:47:20|17089.22|16969.22|17091.42|16971.42|17091.42|16971.42|17088.72|16968.72|10
1648648050000|2022-03-30 13:47:30|17092.21|16972.21|17093.28|16973.28|17093.54|16973.54|17092.14|16972.14|10
1648648060000|2022-03-30 13:47:40|17092.95|16972.95|17095.22|16975.22|17095.22|16975.22|17092.26|16972.26|9
1648648070000|2022-03-30 13:47:50|17095.08|16975.08|17093.5|16973.5|17095.47|16975.47|17093.5|16973.5|10
1648648080000|2022-03-30 13:48:00|17093.3|16973.3|17093.57|16973.57|17093.93|16973.93|17092.4|16972.4|9
1648648090000|2022-03-30 13:48:10|17094.17|16974.17|17096.44|16976.44|17096.44|16976.44|17094.17|16974.17|10
1648648100000|2022-03-30 13:48:20|17096.9|16976.9|17099.08|16979.08|17099.08|16979.08|17096.9|16976.9|10
1648648110000|2022-03-30 13:48:30|17098.64|16978.64|17108.52|16988.52|17108.52|16988.52|17098.55|16978.55|10
1648648120000|2022-03-30 13:48:40|17108.74|16988.74|17113.96|16993.96|17113.96|16993.96|17108.74|16988.74|10
1648648130000|2022-03-30 13:48:50|17114.17|16994.17|17114.24|16994.24|17115.2|16995.2|17113.92|16993.92|10
1648648140000|2022-03-30 13:49:00|17114.04|16994.04|17115.32|16995.32|17115.37|16995.37|17113.99|16993.99|10
1648648150000|2022-03-30 13:49:10|17117.98|16997.98|17123.42|17003.42|17123.73|17003.73|17117.98|16997.98|10
1648648160000|2022-03-30 13:49:20|17123.96|17003.96|17131.78|17011.78|17131.78|17011.78|17123.96|17003.96|10
1648648170000|2022-03-30 13:49:30|17132.39|17012.39|17143.88|17023.88|17144.32|17024.32|17132.32|17012.32|10
1648648180000|2022-03-30 13:49:40|17143.35|17023.35|17149.94|17029.94|17149.94|17029.94|17141.82|17021.82|10
1648648190000|2022-03-30 13:49:50|17149.65|17029.65|17148.08|17028.08|17149.65|17029.65|17147.84|17027.84|10
1648648200000|2022-03-30 13:50:00|17147.92|17027.92|17155.84|17035.84|17155.84|17035.84|17147.92|17027.92|10
1648648210000|2022-03-30 13:50:10|17157.18|17037.18|17164.1|17044.1|17164.1|17044.1|17157.18|17037.18|10
1648648220000|2022-03-30 13:50:20|17163.9|17043.9|17166.29|17046.29|17166.29|17046.29|17163.89|17043.89|10
1648648230000|2022-03-30 13:50:30|17168.11|17048.11|17169.99|17049.99|17169.99|17049.99|17168.11|17048.11|10
1648648240000|2022-03-30 13:50:40|17169.9|17049.9|17171.89|17051.89|17173.26|17053.26|17169.77|17049.77|10
1648648250000|2022-03-30 13:50:50|17171.75|17051.75|17168.91|17048.91|17172.13|17052.13|17168.91|17048.91|10
1648648260000|2022-03-30 13:51:00|17168.22|17048.22|17167.04|17047.04|17168.52|17048.52|17167.04|17047.04|10
1648648270000|2022-03-30 13:51:10|17166.4|17046.4|17162.28|17042.28|17166.62|17046.62|17162.28|17042.28|10
1648648280000|2022-03-30 13:51:20|17161.9|17041.9|17162.79|17042.79|17162.85|17042.85|17161.65|17041.65|10
1648648290000|2022-03-30 13:51:30|17162.8|17042.8|17161.42|17041.42|17162.8|17042.8|17161.42|17041.42|10
1648648300000|2022-03-30 13:51:40|17161.86|17041.86|17161.18|17041.18|17161.92|17041.92|17161.18|17041.18|9
1648648310000|2022-03-30 13:51:50|17160.81|17040.81|17158.65|17038.65|17160.92|17040.92|17158.65|17038.65|10
1648648320000|2022-03-30 13:52:00|17158.78|17038.78|17155.28|17035.28|17158.78|17038.78|17155.21|17035.21|10
1648648330000|2022-03-30 13:52:10|17154.71|17034.71|17153.23|17033.23|17154.83|17034.83|17153.18|17033.18|10
1648648340000|2022-03-30 13:52:20|17153.22|17033.22|17154.29|17034.29|17154.29|17034.29|17153.09|17033.09|10
1648648350000|2022-03-30 13:52:30|17154.63|17034.63|17153.62|17033.62|17154.79|17034.79|17153.33|17033.33|10
1648648360000|2022-03-30 13:52:40|17154.06|17034.06|17151.68|17031.68|17154.59|17034.59|17151.68|17031.68|10
1648648370000|2022-03-30 13:52:50|17150.98|17030.98|17147.45|17027.45|17150.98|17030.98|17147.45|17027.45|10
1648648380000|2022-03-30 13:53:00|17147.31|17027.31|17141.71|17021.71|17147.38|17027.38|17141.71|17021.71|10
1648648390000|2022-03-30 13:53:10|17141.8|17021.8|17139.73|17019.73|17141.8|17021.8|17139.73|17019.73|10
1648648400000|2022-03-30 13:53:20|17139.5|17019.5|17136.82|17016.82|17139.5|17019.5|17135.67|17015.67|10
1648648410000|2022-03-30 13:53:30|17137.68|17017.68|17139.12|17019.12|17139.12|17019.12|17137.51|17017.51|10
1648648420000|2022-03-30 13:53:40|17139.35|17019.35|17142.23|17022.23|17142.92|17022.92|17139.35|17019.35|10
1648648430000|2022-03-30 13:53:50|17142.31|17022.31|17137.83|17017.83|17142.58|17022.58|17137.83|17017.83|10
1648648440000|2022-03-30 13:54:00|17137.9|17017.9|17119.86|16999.86|17137.9|17017.9|17119.86|16999.86|9
1648648450000|2022-03-30 13:54:10|17118.14|16998.14|17112.08|16992.08|17118.14|16998.14|17112.08|16992.08|10
1648648460000|2022-03-30 13:54:20|17111.84|16991.84|17110.35|16990.35|17111.84|16991.84|17109.79|16989.79|10
1648648470000|2022-03-30 13:54:30|17111.14|16991.14|17112.45|16992.45|17112.45|16992.45|17110.29|16990.29|10
1648648480000|2022-03-30 13:54:40|17112.94|16992.94|17113.59|16993.59|17113.59|16993.59|17112.88|16992.88|10
1648648490000|2022-03-30 13:54:50|17113.95|16993.95|17113.76|16993.76|17114.71|16994.71|17113.76|16993.76|10
1648648500000|2022-03-30 13:55:00|17113.85|16993.85|17113.54|16993.54|17114.9|16994.9|17113.54|16993.54|10
1648648510000|2022-03-30 13:55:10|17113.46|16993.46|17111.69|16991.69|17113.58|16993.58|17111.4|16991.4|10
1648648520000|2022-03-30 13:55:20|17109.5|16989.5|17109.03|16989.03|17109.89|16989.89|17109.03|16989.03|9
1648648530000|2022-03-30 13:55:30|17108.75|16988.75|17104.85|16984.85|17108.75|16988.75|17104.85|16984.85|9
1648648540000|2022-03-30 13:55:40|17104.37|16984.37|17101.93|16981.93|17104.37|16984.37|17101.93|16981.93|10
1648648550000|2022-03-30 13:55:50|17102.01|16982.01|17101.51|16981.51|17102.01|16982.01|17101.05|16981.05|9
1648648560000|2022-03-30 13:56:00|17100.86|16980.86|17097.68|16977.68|17100.86|16980.86|17097.68|16977.68|10
1648648570000|2022-03-30 13:56:10|17097.61|16977.61|17094.64|16974.64|17097.61|16977.61|17094.59|16974.59|10
1648648580000|2022-03-30 13:56:20|17094.47|16974.47|17098.85|16978.85|17098.85|16978.85|17093.72|16973.72|10
1648648590000|2022-03-30 13:56:30|17099.62|16979.62|17104.28|16984.28|17104.28|16984.28|17099.62|16979.62|10
1648648600000|2022-03-30 13:56:40|17104.79|16984.79|17111.12|16991.12|17111.12|16991.12|17104.79|16984.79|10
1648648610000|2022-03-30 13:56:50|17110.54|16990.54|17115.04|16995.04|17115.04|16995.04|17110.54|16990.54|10
1648648620000|2022-03-30 13:57:00|17115.4|16995.4|17114.93|16994.93|17116.07|16996.07|17114.63|16994.63|10
1648648630000|2022-03-30 13:57:10|17116.08|16996.08|17116.17|16996.17|17117.12|16997.12|17115.22|16995.22|10
1648648640000|2022-03-30 13:57:20|17116.23|16996.23|17115.23|16995.23|17116.23|16996.23|17115.23|16995.23|10
1648648650000|2022-03-30 13:57:30|17115.2|16995.2|17115.09|16995.09|17116.21|16996.21|17114.55|16994.55|10
1648648660000|2022-03-30 13:57:40|17115.03|16995.03|17115.13|16995.13|17115.13|16995.13|17114.43|16994.43|10
1648648670000|2022-03-30 13:57:50|17115.6|16995.6|17115.51|16995.51|17116.35|16996.35|17115.46|16995.46|9
1648648680000|2022-03-30 13:58:00|17115.61|16995.61|17115.02|16995.02|17116.23|16996.23|17114.71|16994.71|10
1648648690000|2022-03-30 13:58:10|17114.9|16994.9|17117.2|16997.2|17117.2|16997.2|17114.9|16994.9|10
1648648700000|2022-03-30 13:58:20|17117.65|16997.65|17115.72|16995.72|17118.26|16998.26|17115.72|16995.72|10
1648648710000|2022-03-30 13:58:30|17115.69|16995.69|17110.43|16990.43|17115.69|16995.69|17110.43|16990.43|9
1648648720000|2022-03-30 13:58:40|17109.83|16989.83|17102.57|16982.57|17109.83|16989.83|17102.5|16982.5|10
1648648730000|2022-03-30 13:58:50|17102.63|16982.63|17101.99|16981.99|17102.73|16982.73|17101.79|16981.79|10
1648648740000|2022-03-30 13:59:00|17101.98|16981.98|17103.56|16983.56|17103.56|16983.56|17099.99|16979.99|10
1648648750000|2022-03-30 13:59:10|17103.61|16983.61|17102.14|16982.14|17103.61|16983.61|17100.98|16980.98|10
1648648760000|2022-03-30 13:59:20|17102.42|16982.42|17099.71|16979.71|17102.53|16982.53|17099.71|16979.71|10
1648648770000|2022-03-30 13:59:30|17100.49|16980.49|17113.05|16993.05|17113.05|16993.05|17100.49|16980.49|10
1648648780000|2022-03-30 13:59:40|17115.23|16995.23|17118.19|16998.19|17118.19|16998.19|17115.2|16995.2|10
1648648790000|2022-03-30 13:59:50|17118.52|16998.52|17117.51|16997.51|17118.95|16998.95|17117.51|16997.51|10
1648648800000|2022-03-30 14:00:00|17117.4|16997.4|17115.1|16995.1|17117.4|16997.4|17115.1|16995.1|10
1648648810000|2022-03-30 14:00:10|17114.94|16994.94|17110.85|16990.85|17114.94|16994.94|17110.85|16990.85|10
1648648820000|2022-03-30 14:00:20|17111.01|16991.01|17109.02|16989.02|17111.01|16991.01|17108.75|16988.75|10
1648648830000|2022-03-30 14:00:30|17109.51|16989.51|17111.17|16991.17|17111.17|16991.17|17109.41|16989.41|10
1648648840000|2022-03-30 14:00:40|17111.56|16991.56|17113.86|16993.86|17113.86|16993.86|17111.56|16991.56|10
1648648850000|2022-03-30 14:00:50|17115.06|16995.06|17117.51|16997.51|17117.51|16997.51|17114.98|16994.98|10
1648648860000|2022-03-30 14:01:00|17117.54|16997.54|17114.73|16994.73|17117.54|16997.54|17114.48|16994.48|10
1648648870000|2022-03-30 14:01:10|17114.14|16994.14|17114.48|16994.48|17114.76|16994.76|17113.58|16993.58|9
1648648880000|2022-03-30 14:01:20|17113.19|16993.19|17115.27|16995.27|17115.32|16995.32|17113.16|16993.16|9
1648648890000|2022-03-30 14:01:30|17115.3|16995.3|17117.27|16997.27|17117.27|16997.27|17114.44|16994.44|10
1648648900000|2022-03-30 14:01:40|17117.36|16997.36|17116.81|16996.81|17117.56|16997.56|17116.46|16996.46|10
1648648910000|2022-03-30 14:01:50|17116.08|16996.08|17114.29|16994.29|17116.09|16996.09|17114.29|16994.29|10
1648648920000|2022-03-30 14:02:00|17113.53|16993.53|17111.06|16991.06|17113.53|16993.53|17111.06|16991.06|9
1648648930000|2022-03-30 14:02:10|17110.03|16990.03|17108.66|16988.66|17110.69|16990.69|17108.66|16988.66|10
1648648940000|2022-03-30 14:02:20|17108.84|16988.84|17104|16984|17108.84|16988.84|17104|16984|10
1648648950000|2022-03-30 14:02:30|17103.9|16983.9|17092.22|16972.22|17103.9|16983.9|17092.22|16972.22|10
1648648960000|2022-03-30 14:02:40|17091.7|16971.7|17085.6|16965.6|17091.71|16971.71|17085.6|16965.6|10
1648648970000|2022-03-30 14:02:50|17085.42|16965.42|17078.73|16958.73|17085.42|16965.42|17078.73|16958.73|10
1648648980000|2022-03-30 14:03:00|17078.88|16958.88|17073.03|16953.03|17078.88|16958.88|17073.03|16953.03|10
1648648990000|2022-03-30 14:03:10|17072.68|16952.68|17058.21|16938.21|17072.68|16952.68|17058.21|16938.21|10
1648649000000|2022-03-30 14:03:20|17057.94|16937.94|17057.01|16937.01|17057.97|16937.97|17056.49|16936.49|10
1648649010000|2022-03-30 14:03:30|17057.04|16937.04|17055.23|16935.23|17057.12|16937.12|17055.23|16935.23|10
1648649020000|2022-03-30 14:03:40|17054.56|16934.56|17056.23|16936.23|17057.27|16937.27|17054.35|16934.35|10
1648649030000|2022-03-30 14:03:50|17056.15|16936.15|17052.13|16932.13|17056.74|16936.74|17052.13|16932.13|10
1648649040000|2022-03-30 14:04:00|17050.74|16930.74|17048.8|16928.8|17050.74|16930.74|17048.67|16928.67|10
1648649050000|2022-03-30 14:04:10|17049.17|16929.17|17050.85|16930.85|17051.98|16931.98|17049.17|16929.17|10
1648649060000|2022-03-30 14:04:20|17052.2|16932.2|17062.2|16942.2|17062.2|16942.2|17052.15|16932.15|10
1648649070000|2022-03-30 14:04:30|17062.73|16942.73|17066.29|16946.29|17066.29|16946.29|17062.73|16942.73|10
1648649080000|2022-03-30 14:04:40|17066.5|16946.5|17063.65|16943.65|17066.5|16946.5|17063.65|16943.65|10
1648649090000|2022-03-30 14:04:50|17063.74|16943.74|17067.66|16947.66|17067.66|16947.66|17063.74|16943.74|10
1648649100000|2022-03-30 14:05:00|17068.04|16948.04|17070.9|16950.9|17070.9|16950.9|17068.04|16948.04|10
1648649110000|2022-03-30 14:05:10|17071.64|16951.64|17076.42|16956.42|17076.42|16956.42|17071.64|16951.64|10
1648649120000|2022-03-30 14:05:20|17076.51|16956.51|17076.39|16956.39|17077.03|16957.03|17076.35|16956.35|10
1648649130000|2022-03-30 14:05:30|17076.63|16956.63|17072.75|16952.75|17076.63|16956.63|17072.75|16952.75|10
1648649140000|2022-03-30 14:05:40|17072.91|16952.91|17071.95|16951.95|17072.92|16952.92|17071.95|16951.95|10
1648649150000|2022-03-30 14:05:50|17071.8|16951.8|17072.02|16952.02|17072.04|16952.04|17071.03|16951.03|10
1648649160000|2022-03-30 14:06:00|17071.93|16951.93|17065.92|16945.92|17071.93|16951.93|17065.92|16945.92|10
1648649170000|2022-03-30 14:06:10|17064.67|16944.67|17062.06|16942.06|17064.94|16944.94|17060.92|16940.92|10
1648649180000|2022-03-30 14:06:20|17060.4|16940.4|17040.62|16920.62|17060.4|16940.4|17040.62|16920.62|10
1648649190000|2022-03-30 14:06:30|17039.78|16919.78|17031.7|16911.7|17039.78|16919.78|17031.7|16911.7|9
1648649200000|2022-03-30 14:06:40|17031.63|16911.63|17029.7|16909.7|17031.63|16911.63|17027.86|16907.86|10
1648649210000|2022-03-30 14:06:50|17028.78|16908.78|17028.56|16908.56|17028.78|16908.78|17026.48|16906.48|10
1648649220000|2022-03-30 14:07:00|17027.88|16907.88|17025.6|16905.6|17027.94|16907.94|17025.6|16905.6|10
1648649230000|2022-03-30 14:07:10|17025.88|16905.88|17028.02|16908.02|17029.07|16909.07|17025.88|16905.88|10
1648649240000|2022-03-30 14:07:20|17029.02|16909.02|17030.34|16910.34|17030.42|16910.42|17027.57|16907.57|10
1648649250000|2022-03-30 14:07:30|17030.4|16910.4|17032.32|16912.32|17032.32|16912.32|17028.38|16908.38|10
1648649260000|2022-03-30 14:07:40|17032.15|16912.15|17031.07|16911.07|17032.18|16912.18|17030.67|16910.67|9
1648649270000|2022-03-30 14:07:50|17030.76|16910.76|17025.75|16905.75|17030.76|16910.76|17025.75|16905.75|10
1648649280000|2022-03-30 14:08:00|17025.56|16905.56|17025.91|16905.91|17026.28|16906.28|17024.07|16904.07|10
1648649290000|2022-03-30 14:08:10|17025.69|16905.69|17028.25|16908.25|17029.02|16909.02|17023.88|16903.88|10
1648649300000|2022-03-30 14:08:20|17028.98|16908.98|17035.01|16915.01|17035.01|16915.01|17028.98|16908.98|10
1648649310000|2022-03-30 14:08:30|17034.95|16914.95|17036.81|16916.81|17036.81|16916.81|17034.84|16914.84|10
1648649320000|2022-03-30 14:08:40|17036.66|16916.66|17037.55|16917.55|17037.7|16917.7|17036.66|16916.66|10
1648649330000|2022-03-30 14:08:50|17037.58|16917.58|17035.4|16915.4|17037.6|16917.6|17035.4|16915.4|10
1648649340000|2022-03-30 14:09:00|17035.39|16915.39|17037.44|16917.44|17037.44|16917.44|17035.39|16915.39|10
1648649350000|2022-03-30 14:09:10|17037.27|16917.27|17038.72|16918.72|17038.8|16918.8|17037.01|16917.01|9
1648649360000|2022-03-30 14:09:20|17039.58|16919.58|17040.11|16920.11|17040.61|16920.61|17039.58|16919.58|10
1648649370000|2022-03-30 14:09:30|17040.18|16920.18|17041.61|16921.61|17042.17|16922.17|17040.18|16920.18|10
1648649380000|2022-03-30 14:09:40|17040.81|16920.81|17040.16|16920.16|17040.81|16920.81|17040|16920|9
1648649390000|2022-03-30 14:09:50|17040.98|16920.98|17039.05|16919.05|17040.98|16920.98|17039.05|16919.05|10
1648649400000|2022-03-30 14:10:00|17039.35|16919.35|17044.67|16924.67|17044.71|16924.71|17039.33|16919.33|9
1648649410000|2022-03-30 14:10:10|17045.13|16925.13|17053.15|16933.15|17053.15|16933.15|17043.95|16923.95|10
1648649420000|2022-03-30 14:10:20|17052.92|16932.92|17058.1|16938.1|17058.1|16938.1|17052.3|16932.3|10
1648649430000|2022-03-30 14:10:30|17060.2|16940.2|17069.8|16949.8|17069.8|16949.8|17060.2|16940.2|10
1648649440000|2022-03-30 14:10:40|17069.42|16949.42|17070.05|16950.05|17070.05|16950.05|17068.76|16948.76|9
1648649450000|2022-03-30 14:10:50|17070.28|16950.28|17071.1|16951.1|17072.65|16952.65|17070.28|16950.28|9
1648649460000|2022-03-30 14:11:00|17070.62|16950.62|17070.51|16950.51|17070.73|16950.73|17070.36|16950.36|10
1648649470000|2022-03-30 14:11:10|17070.67|16950.67|17073.43|16953.43|17074.72|16954.72|17070.67|16950.67|9
1648649480000|2022-03-30 14:11:20|17073.33|16953.33|17080.13|16960.13|17080.13|16960.13|17073.33|16953.33|10
1648649490000|2022-03-30 14:11:30|17080.61|16960.61|17086.63|16966.63|17086.63|16966.63|17080.4|16960.4|10
1648649500000|2022-03-30 14:11:40|17090.13|16970.13|17091.5|16971.5|17091.6|16971.6|17090.13|16970.13|10
1648649510000|2022-03-30 14:11:50|17090.94|16970.94|17090.28|16970.28|17091.43|16971.43|17089.48|16969.48|10
1648649520000|2022-03-30 14:12:00|17090.83|16970.83|17092.15|16972.15|17093.12|16973.12|17090.75|16970.75|9
1648649530000|2022-03-30 14:12:10|17092.45|16972.45|17094.02|16974.02|17094.02|16974.02|17092.45|16972.45|10
1648649540000|2022-03-30 14:12:20|17094.28|16974.28|17098.44|16978.44|17098.47|16978.47|17094.28|16974.28|10
1648649550000|2022-03-30 14:12:30|17098.84|16978.84|17102.12|16982.12|17102.3|16982.3|17098.84|16978.84|10
1648649560000|2022-03-30 14:12:40|17103.19|16983.19|17097|16977|17103.19|16983.19|17097|16977|10
1648649570000|2022-03-30 14:12:50|17096.71|16976.71|17094.44|16974.44|17096.71|16976.71|17094.16|16974.16|10
1648649580000|2022-03-30 14:13:00|17094.38|16974.38|17094.97|16974.97|17095.52|16975.52|17093.82|16973.82|10
1648649590000|2022-03-30 14:13:10|17094.99|16974.99|17092.13|16972.13|17094.99|16974.99|17092.13|16972.13|9
1648649600000|2022-03-30 14:13:20|17091.16|16971.16|17089.16|16969.16|17091.16|16971.16|17088.78|16968.78|9
1648649610000|2022-03-30 14:13:30|17089|16969|17087.12|16967.12|17089|16969|17087.12|16967.12|10
1648649620000|2022-03-30 14:13:40|17086.41|16966.41|17087.68|16967.68|17088.74|16968.74|17086.41|16966.41|9
1648649630000|2022-03-30 14:13:50|17088.12|16968.12|17088.1|16968.1|17088.76|16968.76|17088.1|16968.1|10
1648649640000|2022-03-30 14:14:00|17088.19|16968.19|17090.89|16970.89|17091.08|16971.08|17087.88|16967.88|10
1648649650000|2022-03-30 14:14:10|17091.34|16971.34|17097.59|16977.59|17097.59|16977.59|17091.34|16971.34|10
1648649660000|2022-03-30 14:14:20|17097.61|16977.61|17108|16988|17108|16988|17097.61|16977.61|10
1648649670000|2022-03-30 14:14:30|17109.26|16989.26|17111.35|16991.35|17111.35|16991.35|17109.26|16989.26|10
1648649680000|2022-03-30 14:14:40|17111.34|16991.34|17113.7|16993.7|17113.86|16993.86|17111.34|16991.34|10
1648649690000|2022-03-30 14:14:50|17113.06|16993.06|17114.25|16994.25|17114.25|16994.25|17112.07|16992.07|10
1648649700000|2022-03-30 14:15:00|17113.85|16993.85|17114.47|16994.47|17114.82|16994.82|17113.21|16993.21|10
1648649710000|2022-03-30 14:15:10|17114.61|16994.61|17114.75|16994.75|17115.02|16995.02|17114.1|16994.1|9
1648649720000|2022-03-30 14:15:20|17115.73|16995.73|17115.45|16995.45|17116.11|16996.11|17115.34|16995.34|9
1648649730000|2022-03-30 14:15:30|17116.04|16996.04|17115.99|16995.99|17116.33|16996.33|17115.73|16995.73|10
1648649740000|2022-03-30 14:15:40|17116.32|16996.32|17115.2|16995.2|17116.5|16996.5|17114.92|16994.92|10
1648649750000|2022-03-30 14:15:50|17115.09|16995.09|17111.55|16991.55|17115.09|16995.09|17111.55|16991.55|10
1648649760000|2022-03-30 14:16:00|17111.78|16991.78|17110.85|16990.85|17112.56|16992.56|17110.85|16990.85|10
1648649770000|2022-03-30 14:16:10|17110.36|16990.36|17109.9|16989.9|17110.36|16990.36|17109.14|16989.14|10
1648649780000|2022-03-30 14:16:20|17110.27|16990.27|17110.86|16990.86|17110.86|16990.86|17109.4|16989.4|10
1648649790000|2022-03-30 14:16:30|17110.59|16990.59|17110.47|16990.47|17111.26|16991.26|17109.99|16989.99|10
1648649800000|2022-03-30 14:16:40|17109.88|16989.88|17111.12|16991.12|17111.24|16991.24|17109.88|16989.88|10
1648649810000|2022-03-30 14:16:50|17111.1|16991.1|17114.92|16994.92|17114.92|16994.92|17111.1|16991.1|10
1648649820000|2022-03-30 14:17:00|17115.49|16995.49|17116.22|16996.22|17116.34|16996.34|17115.04|16995.04|10
1648649830000|2022-03-30 14:17:10|17117.01|16997.01|17118.15|16998.15|17118.32|16998.32|17116.31|16996.31|10
1648649840000|2022-03-30 14:17:20|17118.42|16998.42|17120.08|17000.08|17120.16|17000.16|17118.42|16998.42|10
1648649850000|2022-03-30 14:17:30|17120.07|17000.07|17120.37|17000.37|17120.37|17000.37|17119.37|16999.37|10
1648649860000|2022-03-30 14:17:40|17120.13|17000.13|17123.28|17003.28|17123.82|17003.82|17120.13|17000.13|10
1648649870000|2022-03-30 14:17:50|17122.27|17002.27|17127.54|17007.54|17127.6|17007.6|17122.27|17002.27|10
1648649880000|2022-03-30 14:18:00|17128.92|17008.92|17133.73|17013.73|17133.73|17013.73|17128.92|17008.92|10
1648649890000|2022-03-30 14:18:10|17133.47|17013.47|17135.32|17015.32|17135.74|17015.74|17133.44|17013.44|10
1648649900000|2022-03-30 14:18:20|17135.24|17015.24|17133.91|17013.91|17135.31|17015.31|17133.91|17013.91|10
1648649910000|2022-03-30 14:18:30|17134|17014|17132.96|17012.96|17134|17014|17132.96|17012.96|9
1648649920000|2022-03-30 14:18:40|17132.85|17012.85|17131.1|17011.1|17132.85|17012.85|17130.46|17010.46|10
1648649930000|2022-03-30 14:18:50|17131|17011|17131.1|17011.1|17131.1|17011.1|17130.68|17010.68|9
1648649940000|2022-03-30 14:19:00|17131.42|17011.42|17132.32|17012.32|17132.32|17012.32|17129.97|17009.97|9
1648649950000|2022-03-30 14:19:10|17133.01|17013.01|17134.28|17014.28|17134.31|17014.31|17132.18|17012.18|10
1648649960000|2022-03-30 14:19:20|17133.9|17013.9|17133.82|17013.82|17133.93|17013.93|17132.72|17012.72|10
1648649970000|2022-03-30 14:19:30|17134.33|17014.33|17133.03|17013.03|17134.33|17014.33|17132.06|17012.06|9
1648649980000|2022-03-30 14:19:40|17133.17|17013.17|17135.5|17015.5|17135.5|17015.5|17133.17|17013.17|9
1648649990000|2022-03-30 14:19:50|17135.86|17015.86|17140.59|17020.59|17140.59|17020.59|17135.86|17015.86|9
1648650000000|2022-03-30 14:20:00|17140.1|17020.1|17145.36|17025.36|17145.36|17025.36|17140.1|17020.1|10
1648650010000|2022-03-30 14:20:10|17145.39|17025.39|17147.5|17027.5|17147.96|17027.96|17144.07|17024.07|10
1648650020000|2022-03-30 14:20:20|17147.57|17027.57|17148.83|17028.83|17148.83|17028.83|17147.57|17027.57|10
1648650030000|2022-03-30 14:20:30|17148.76|17028.76|17151.22|17031.22|17151.43|17031.43|17148.76|17028.76|9
1648650040000|2022-03-30 14:20:40|17151.2|17031.2|17152.33|17032.33|17152.6|17032.6|17151.2|17031.2|10
1648650050000|2022-03-30 14:20:50|17152.47|17032.47|17151.05|17031.05|17152.71|17032.71|17150.63|17030.63|10
1648650060000|2022-03-30 14:21:00|17151.18|17031.18|17152.11|17032.11|17152.11|17032.11|17151.18|17031.18|10
1648650070000|2022-03-30 14:21:10|17152.22|17032.22|17153.19|17033.19|17153.36|17033.36|17152.08|17032.08|10
1648650080000|2022-03-30 14:21:20|17153.14|17033.14|17151.12|17031.12|17153.29|17033.29|17151.12|17031.12|10
1648650090000|2022-03-30 14:21:30|17150.95|17030.95|17149.9|17029.9|17150.95|17030.95|17149.19|17029.19|10
1648650100000|2022-03-30 14:21:40|17149.95|17029.95|17151.79|17031.79|17151.79|17031.79|17149.95|17029.95|9
1648650110000|2022-03-30 14:21:50|17151.78|17031.78|17151.99|17031.99|17152.04|17032.04|17151.38|17031.38|10
1648650120000|2022-03-30 14:22:00|17151.88|17031.88|17149.59|17029.59|17151.88|17031.88|17149.59|17029.59|10
1648650130000|2022-03-30 14:22:10|17149.12|17029.12|17147.78|17027.78|17150.27|17030.27|17147.78|17027.78|10
1648650140000|2022-03-30 14:22:20|17147.6|17027.6|17143.19|17023.19|17147.6|17027.6|17142.59|17022.59|10
1648650150000|2022-03-30 14:22:30|17143.13|17023.13|17144.29|17024.29|17145.14|17025.14|17143.13|17023.13|10
1648650160000|2022-03-30 14:22:40|17144.51|17024.51|17145.08|17025.08|17145.32|17025.32|17144.49|17024.49|10
1648650170000|2022-03-30 14:22:50|17145.26|17025.26|17147.41|17027.41|17147.41|17027.41|17145.26|17025.26|9
1648650180000|2022-03-30 14:23:00|17148.04|17028.04|17152.91|17032.91|17152.91|17032.91|17148.04|17028.04|10
1648650190000|2022-03-30 14:23:10|17152.47|17032.47|17155.34|17035.34|17155.34|17035.34|17152.47|17032.47|10
1648650200000|2022-03-30 14:23:20|17155.51|17035.51|17156.51|17036.51|17156.91|17036.91|17155.38|17035.38|10
1648650210000|2022-03-30 14:23:30|17156.41|17036.41|17156.81|17036.81|17156.98|17036.98|17155.87|17035.87|10
1648650220000|2022-03-30 14:23:40|17156.84|17036.84|17155.83|17035.83|17156.85|17036.85|17155.83|17035.83|10
1648650230000|2022-03-30 14:23:50|17155.95|17035.95|17155.54|17035.54|17156.41|17036.41|17155.52|17035.52|10
1648650240000|2022-03-30 14:24:00|17155.95|17035.95|17157.86|17037.86|17158.02|17038.02|17155.86|17035.86|10
1648650250000|2022-03-30 14:24:10|17158.15|17038.15|17157.63|17037.63|17158.76|17038.76|17157.63|17037.63|10
1648650260000|2022-03-30 14:24:20|17157.79|17037.79|17158.34|17038.34|17158.77|17038.77|17157.45|17037.45|9
1648650270000|2022-03-30 14:24:30|17158.62|17038.62|17157.08|17037.08|17158.62|17038.62|17157.08|17037.08|9
1648650280000|2022-03-30 14:24:40|17157.24|17037.24|17156.02|17036.02|17157.91|17037.91|17156.02|17036.02|10
1648650290000|2022-03-30 14:24:50|17155.75|17035.75|17155.33|17035.33|17155.75|17035.75|17155.19|17035.19|10
1648650300000|2022-03-30 14:25:00|17155.2|17035.2|17157.67|17037.67|17157.69|17037.69|17155.16|17035.16|10
1648650310000|2022-03-30 14:25:10|17157.79|17037.79|17159.01|17039.01|17159.01|17039.01|17157.79|17037.79|10
1648650320000|2022-03-30 14:25:20|17159.43|17039.43|17161.25|17041.25|17162.06|17042.06|17159.43|17039.43|9
1648650330000|2022-03-30 14:25:30|17161.33|17041.33|17161.67|17041.67|17161.67|17041.67|17160.24|17040.24|9
1648650340000|2022-03-30 14:25:40|17160.62|17040.62|17161.31|17041.31|17161.31|17041.31|17160.17|17040.17|9
1648650350000|2022-03-30 14:25:50|17161.22|17041.22|17162.04|17042.04|17162.44|17042.44|17160.48|17040.48|10
1648650360000|2022-03-30 14:26:00|17161.89|17041.89|17162|17042|17162.63|17042.63|17161.68|17041.68|9
1648650370000|2022-03-30 14:26:10|17161.69|17041.69|17161.41|17041.41|17162.13|17042.13|17160.88|17040.88|10
1648650380000|2022-03-30 14:26:20|17162.71|17042.71|17164.5|17044.5|17164.61|17044.61|17162.71|17042.71|10
1648650390000|2022-03-30 14:26:30|17164.79|17044.79|17164.57|17044.57|17165.06|17045.06|17164.48|17044.48|10
1648650400000|2022-03-30 14:26:40|17164.78|17044.78|17164.22|17044.22|17165.01|17045.01|17164.21|17044.21|10
1648650410000|2022-03-30 14:26:50|17163.85|17043.85|17162.49|17042.49|17163.85|17043.85|17162.49|17042.49|10
1648650420000|2022-03-30 14:27:00|17162.03|17042.03|17160.26|17040.26|17162.03|17042.03|17160.26|17040.26|9
1648650430000|2022-03-30 14:27:10|17160|17040|17155.4|17035.4|17160|17040|17155.4|17035.4|10
1648650440000|2022-03-30 14:27:20|17154.37|17034.37|17152.12|17032.12|17154.37|17034.37|17152.12|17032.12|10
1648650450000|2022-03-30 14:27:30|17151.94|17031.94|17150.56|17030.56|17151.94|17031.94|17150.56|17030.56|10
1648650460000|2022-03-30 14:27:40|17150.63|17030.63|17148.69|17028.69|17151.1|17031.1|17148.69|17028.69|10
1648650470000|2022-03-30 14:27:50|17147.43|17027.43|17145.27|17025.27|17148.11|17028.11|17144.44|17024.44|10
1648650480000|2022-03-30 14:28:00|17145.52|17025.52|17145.02|17025.02|17145.52|17025.52|17144.99|17024.99|9
1648650490000|2022-03-30 14:28:10|17144.71|17024.71|17146.89|17026.89|17146.89|17026.89|17144.45|17024.45|10
1648650500000|2022-03-30 14:28:20|17147.11|17027.11|17145.84|17025.84|17147.2|17027.2|17145.84|17025.84|10
1648650510000|2022-03-30 14:28:30|17145.81|17025.81|17144.7|17024.7|17145.81|17025.81|17144.7|17024.7|10
1648650520000|2022-03-30 14:28:40|17144.75|17024.75|17140.96|17020.96|17144.75|17024.75|17140.96|17020.96|9
1648650530000|2022-03-30 14:28:50|17140.66|17020.66|17139.93|17019.93|17140.66|17020.66|17139.77|17019.77|10
1648650540000|2022-03-30 14:29:00|17139.94|17019.94|17140.23|17020.23|17140.23|17020.23|17139.68|17019.68|9
1648650550000|2022-03-30 14:29:10|17140.27|17020.27|17140.77|17020.77|17140.77|17020.77|17140.27|17020.27|9
1648650560000|2022-03-30 14:29:20|17138.94|17018.94|17140.59|17020.59|17140.59|17020.59|17138.83|17018.83|10
1648650570000|2022-03-30 14:29:30|17140.6|17020.6|17142.62|17022.62|17142.62|17022.62|17140.6|17020.6|10
1648650580000|2022-03-30 14:29:40|17142.59|17022.59|17144.14|17024.14|17144.14|17024.14|17142.59|17022.59|10
1648650590000|2022-03-30 14:29:50|17143.88|17023.88|17142.58|17022.58|17143.88|17023.88|17142.17|17022.17|9
1648650600000|2022-03-30 14:30:00|17142.85|17022.85|17141.88|17021.88|17142.85|17022.85|17141.88|17021.88|10
1648650610000|2022-03-30 14:30:10|17141.85|17021.85|17144.93|17024.93|17145.19|17025.19|17141.85|17021.85|10
1648650620000|2022-03-30 14:30:20|17144.16|17024.16|17142.06|17022.06|17144.19|17024.19|17141.81|17021.81|10
1648650630000|2022-03-30 14:30:30|17142.18|17022.18|17140.96|17020.96|17142.24|17022.24|17140.96|17020.96|10
1648650640000|2022-03-30 14:30:40|17140.21|17020.21|17139|17019|17140.21|17020.21|17138.09|17018.09|10
1648650650000|2022-03-30 14:30:50|17138.62|17018.62|17135.97|17015.97|17138.62|17018.62|17135.93|17015.93|10
1648650660000|2022-03-30 14:31:00|17135.91|17015.91|17134.89|17014.89|17136.08|17016.08|17134.89|17014.89|10
1648650670000|2022-03-30 14:31:10|17134.09|17014.09|17134.88|17014.88|17135.81|17015.81|17134.09|17014.09|10
1648650680000|2022-03-30 14:31:20|17135.19|17015.19|17134.8|17014.8|17135.19|17015.19|17134.7|17014.7|10
1648650690000|2022-03-30 14:31:30|17134.63|17014.63|17130.92|17010.92|17134.63|17014.63|17130.92|17010.92|9
1648650700000|2022-03-30 14:31:40|17130.48|17010.48|17129.54|17009.54|17130.55|17010.55|17129.2|17009.2|10
1648650710000|2022-03-30 14:31:50|17129.52|17009.52|17128.92|17008.92|17129.82|17009.82|17128.92|17008.92|10
1648650720000|2022-03-30 14:32:00|17129.09|17009.09|17130.35|17010.35|17130.35|17010.35|17129.09|17009.09|10
1648650730000|2022-03-30 14:32:10|17130.45|17010.45|17126.13|17006.13|17130.64|17010.64|17126.11|17006.11|10
1648650740000|2022-03-30 14:32:20|17126.12|17006.12|17125.99|17005.99|17126.72|17006.72|17125.99|17005.99|10
1648650750000|2022-03-30 14:32:30|17125.64|17005.64|17124.33|17004.33|17125.81|17005.81|17124.33|17004.33|10
1648650760000|2022-03-30 14:32:40|17124.08|17004.08|17122.15|17002.15|17124.09|17004.09|17122.15|17002.15|10
1648650770000|2022-03-30 14:32:50|17122.3|17002.3|17120.11|17000.11|17122.4|17002.4|17119.37|16999.37|10
1648650780000|2022-03-30 14:33:00|17120.46|17000.46|17119.09|16999.09|17120.46|17000.46|17119.09|16999.09|8
1648650790000|2022-03-30 14:33:10|17119.07|16999.07|17118.33|16998.33|17119.27|16999.27|17118.16|16998.16|8
1648650800000|2022-03-30 14:33:20|17118.34|16998.34|17119.06|16999.06|17119.34|16999.34|17118.04|16998.04|10
1648650810000|2022-03-30 14:33:30|17118.38|16998.38|17115.86|16995.86|17118.38|16998.38|17115.86|16995.86|10
1648650820000|2022-03-30 14:33:40|17114.73|16994.73|17112.99|16992.99|17114.73|16994.73|17112.99|16992.99|9
1648650830000|2022-03-30 14:33:50|17113.13|16993.13|17111.4|16991.4|17113.13|16993.13|17111.4|16991.4|10
1648650840000|2022-03-30 14:34:00|17111.73|16991.73|17113.56|16993.56|17113.56|16993.56|17111.66|16991.66|10
1648650850000|2022-03-30 14:34:10|17114.33|16994.33|17119.32|16999.32|17119.32|16999.32|17114.33|16994.33|10
1648650860000|2022-03-30 14:34:20|17119.54|16999.54|17121.86|17001.86|17121.86|17001.86|17119.54|16999.54|10
1648650870000|2022-03-30 14:34:30|17122.11|17002.11|17123.04|17003.04|17123.04|17003.04|17122.11|17002.11|9
1648650880000|2022-03-30 14:34:40|17123.77|17003.77|17126.52|17006.52|17126.52|17006.52|17123.77|17003.77|10
1648650890000|2022-03-30 14:34:50|17126.77|17006.77|17130.09|17010.09|17130.09|17010.09|17126.77|17006.77|10
1648650900000|2022-03-30 14:35:00|17129.95|17009.95|17125.41|17005.41|17129.95|17009.95|17125.19|17005.19|10
1648650910000|2022-03-30 14:35:10|17125.66|17005.66|17125.28|17005.28|17125.78|17005.78|17124.37|17004.37|9
1648650920000|2022-03-30 14:35:20|17124.97|17004.97|17125.91|17005.91|17126.59|17006.59|17124.97|17004.97|10
1648650930000|2022-03-30 14:35:30|17125.57|17005.57|17126.88|17006.88|17126.88|17006.88|17125.57|17005.57|10
1648650940000|2022-03-30 14:35:40|17126.46|17006.46|17124.62|17004.62|17126.5|17006.5|17124.62|17004.62|9
1648650950000|2022-03-30 14:35:50|17125.88|17005.88|17126.06|17006.06|17126.46|17006.46|17125.34|17005.34|10
1648650960000|2022-03-30 14:36:00|17125.5|17005.5|17122.34|17002.34|17125.91|17005.91|17121.96|17001.96|9
1648650970000|2022-03-30 14:36:10|17123.98|17003.98|17121.99|17001.99|17123.98|17003.98|17121.99|17001.99|10
1648650980000|2022-03-30 14:36:20|17122.24|17002.24|17125.6|17005.6|17125.6|17005.6|17121.94|17001.94|10
1648650990000|2022-03-30 14:36:30|17125.72|17005.72|17128.17|17008.17|17128.17|17008.17|17125.14|17005.14|10
1648651000000|2022-03-30 14:36:40|17128.61|17008.61|17135.29|17015.29|17135.34|17015.34|17128.61|17008.61|10
1648651010000|2022-03-30 14:36:50|17135.99|17015.99|17138.68|17018.68|17138.98|17018.98|17135.99|17015.99|10
1648651020000|2022-03-30 14:37:00|17138.79|17018.79|17143.28|17023.28|17143.28|17023.28|17138.79|17018.79|10
1648651030000|2022-03-30 14:37:10|17145.5|17025.5|17152.48|17032.48|17152.48|17032.48|17145.5|17025.5|10
1648651040000|2022-03-30 14:37:20|17152.33|17032.33|17153.44|17033.44|17153.7|17033.7|17152.33|17032.33|10
1648651050000|2022-03-30 14:37:30|17153.69|17033.69|17155.58|17035.58|17155.58|17035.58|17153.59|17033.59|10
1648651060000|2022-03-30 14:37:40|17155.56|17035.56|17156.59|17036.59|17156.59|17036.59|17155.08|17035.08|10
1648651070000|2022-03-30 14:37:50|17156.78|17036.78|17161.54|17041.54|17161.54|17041.54|17156.74|17036.74|9
1648651080000|2022-03-30 14:38:00|17161.8|17041.8|17163.03|17043.03|17163.44|17043.44|17161.8|17041.8|10
1648651090000|2022-03-30 14:38:10|17162.98|17042.98|17162.79|17042.79|17163.62|17043.62|17162.61|17042.61|10
1648651100000|2022-03-30 14:38:20|17163.01|17043.01|17163.24|17043.24|17163.34|17043.34|17162.7|17042.7|10
1648651110000|2022-03-30 14:38:30|17163.46|17043.46|17162.74|17042.74|17163.47|17043.47|17162.71|17042.71|10
1648651120000|2022-03-30 14:38:40|17162.57|17042.57|17161.22|17041.22|17163.01|17043.01|17161.19|17041.19|9
1648651130000|2022-03-30 14:38:50|17161.09|17041.09|17160.31|17040.31|17161.09|17041.09|17160.31|17040.31|9
1648651140000|2022-03-30 14:39:00|17159.2|17039.2|17157.66|17037.66|17159.2|17039.2|17157.52|17037.52|10
1648651150000|2022-03-30 14:39:10|17157.52|17037.52|17156.61|17036.61|17157.52|17037.52|17156.45|17036.45|10
1648651160000|2022-03-30 14:39:20|17156.55|17036.55|17156.38|17036.38|17156.68|17036.68|17156.37|17036.37|10
1648651170000|2022-03-30 14:39:30|17156.69|17036.69|17159.55|17039.55|17159.55|17039.55|17156.69|17036.69|8
1648651180000|2022-03-30 14:39:40|17159.7|17039.7|17161.3|17041.3|17161.48|17041.48|17159.7|17039.7|10
1648651190000|2022-03-30 14:39:50|17161.64|17041.64|17164.71|17044.71|17164.78|17044.78|17161.64|17041.64|10
1648651200000|2022-03-30 14:40:00|17165.42|17045.42|17166.61|17046.61|17166.65|17046.65|17165.42|17045.42|9
1648651210000|2022-03-30 14:40:10|17167.33|17047.33|17172.39|17052.39|17172.93|17052.93|17167.33|17047.33|10
1648651220000|2022-03-30 14:40:20|17172.01|17052.01|17174.12|17054.12|17174.12|17054.12|17172.01|17052.01|10
1648651230000|2022-03-30 14:40:30|17174.96|17054.96|17177.42|17057.42|17177.78|17057.78|17174.96|17054.96|10
1648651240000|2022-03-30 14:40:40|17177.45|17057.45|17178.37|17058.37|17178.44|17058.44|17176.38|17056.38|9
1648651250000|2022-03-30 14:40:50|17178.06|17058.06|17177.76|17057.76|17178.06|17058.06|17177.33|17057.33|10
1648651260000|2022-03-30 14:41:00|17178|17058|17181.51|17061.51|17181.51|17061.51|17178|17058|10
1648651270000|2022-03-30 14:41:10|17182.22|17062.22|17182.6|17062.6|17182.6|17062.6|17181.56|17061.56|9
1648651280000|2022-03-30 14:41:20|17181.9|17061.9|17179.89|17059.89|17182|17062|17179.89|17059.89|9
1648651290000|2022-03-30 14:41:30|17179.66|17059.66|17179.2|17059.2|17180.1|17060.1|17178.88|17058.88|10
1648651300000|2022-03-30 14:41:40|17179.17|17059.17|17179.1|17059.1|17179.48|17059.48|17178.74|17058.74|9
1648651310000|2022-03-30 14:41:50|17178.85|17058.85|17177.77|17057.77|17179.21|17059.21|17177.77|17057.77|10
1648651320000|2022-03-30 14:42:00|17178.05|17058.05|17176.57|17056.57|17178.4|17058.4|17176.57|17056.57|9
1648651330000|2022-03-30 14:42:10|17176.38|17056.38|17174.05|17054.05|17177.17|17057.17|17174.05|17054.05|10
1648651340000|2022-03-30 14:42:20|17174.09|17054.09|17171.5|17051.5|17174.09|17054.09|17171.48|17051.48|9
1648651350000|2022-03-30 14:42:30|17171.53|17051.53|17171.12|17051.12|17171.54|17051.54|17171.12|17051.12|10
1648651360000|2022-03-30 14:42:40|17171.31|17051.31|17169.3|17049.3|17171.31|17051.31|17168.99|17048.99|10
1648651370000|2022-03-30 14:42:50|17169.64|17049.64|17169.76|17049.76|17169.76|17049.76|17169.15|17049.15|10
1648651380000|2022-03-30 14:43:00|17169.22|17049.22|17167.85|17047.85|17169.42|17049.42|17167.85|17047.85|10
1648651390000|2022-03-30 14:43:10|17167.63|17047.63|17166.76|17046.76|17167.87|17047.87|17166.67|17046.67|9
1648651400000|2022-03-30 14:43:20|17166.65|17046.65|17166.62|17046.62|17166.65|17046.65|17165.42|17045.42|9
1648651410000|2022-03-30 14:43:30|17167|17047|17171.28|17051.28|17171.28|17051.28|17167|17047|10
1648651420000|2022-03-30 14:43:40|17171.16|17051.16|17171.37|17051.37|17171.37|17051.37|17170.8|17050.8|10
1648651430000|2022-03-30 14:43:50|17170.92|17050.92|17169.57|17049.57|17170.97|17050.97|17169.47|17049.47|10
1648651440000|2022-03-30 14:44:00|17169.85|17049.85|17174.94|17054.94|17174.94|17054.94|17169.85|17049.85|10
1648651450000|2022-03-30 14:44:10|17174.88|17054.88|17180.59|17060.59|17180.59|17060.59|17174.65|17054.65|10
1648651460000|2022-03-30 14:44:20|17180.97|17060.97|17183.97|17063.97|17184.94|17064.94|17180.74|17060.74|10
1648651470000|2022-03-30 14:44:30|17185.13|17065.13|17185.64|17065.64|17185.76|17065.76|17184.44|17064.44|10
1648651480000|2022-03-30 14:44:40|17185.63|17065.63|17183.85|17063.85|17185.63|17065.63|17183.84|17063.84|10
1648651490000|2022-03-30 14:44:50|17184.21|17064.21|17184.5|17064.5|17184.5|17064.5|17183.99|17063.99|10
1648651500000|2022-03-30 14:45:00|17184.68|17064.68|17185.42|17065.42|17185.67|17065.67|17184.37|17064.37|10
1648651510000|2022-03-30 14:45:10|17185.49|17065.49|17184.85|17064.85|17185.61|17065.61|17184.85|17064.85|10
1648651520000|2022-03-30 14:45:20|17186.08|17066.08|17185.07|17065.07|17186.08|17066.08|17184.03|17064.03|10
1648651530000|2022-03-30 14:45:30|17185.25|17065.25|17188.11|17068.11|17188.11|17068.11|17185.03|17065.03|10
1648651540000|2022-03-30 14:45:40|17187.63|17067.63|17187.02|17067.02|17187.63|17067.63|17187.02|17067.02|9
1648651550000|2022-03-30 14:45:50|17187.4|17067.4|17186.22|17066.22|17187.4|17067.4|17186|17066|10
1648651560000|2022-03-30 14:46:00|17185.95|17065.95|17189.16|17069.16|17189.16|17069.16|17185.95|17065.95|10
1648651570000|2022-03-30 14:46:10|17189.3|17069.3|17192.99|17072.99|17192.99|17072.99|17189.3|17069.3|10
1648651580000|2022-03-30 14:46:20|17193.77|17073.77|17194.62|17074.62|17194.62|17074.62|17193.77|17073.77|9
1648651590000|2022-03-30 14:46:30|17195.17|17075.17|17196.14|17076.14|17196.34|17076.34|17195.17|17075.17|9
1648651600000|2022-03-30 14:46:40|17196.16|17076.16|17196.2|17076.2|17196.88|17076.88|17195.9|17075.9|10
1648651610000|2022-03-30 14:46:50|17196.09|17076.09|17194.6|17074.6|17196.09|17076.09|17194.54|17074.54|10
1648651620000|2022-03-30 14:47:00|17194.74|17074.74|17195|17075|17195.27|17075.27|17194.74|17074.74|10
1648651630000|2022-03-30 14:47:10|17194.87|17074.87|17195.41|17075.41|17196.65|17076.65|17194.87|17074.87|10
1648651640000|2022-03-30 14:47:20|17195.64|17075.64|17196.72|17076.72|17196.9|17076.9|17195.61|17075.61|10
1648651650000|2022-03-30 14:47:30|17196.75|17076.75|17200.48|17080.48|17200.48|17080.48|17196.75|17076.75|10
1648651660000|2022-03-30 14:47:40|17200.83|17080.83|17201.97|17081.97|17201.97|17081.97|17200.83|17080.83|8
1648651670000|2022-03-30 14:47:50|17201.61|17081.61|17203.27|17083.27|17203.27|17083.27|17201.61|17081.61|10
1648651680000|2022-03-30 14:48:00|17203.18|17083.18|17204.35|17084.35|17204.35|17084.35|17203.04|17083.04|10
1648651690000|2022-03-30 14:48:10|17204.91|17084.91|17206.94|17086.94|17206.94|17086.94|17204.91|17084.91|10
1648651700000|2022-03-30 14:48:20|17207.08|17087.08|17206.62|17086.62|17207.18|17087.18|17206.25|17086.25|10
1648651710000|2022-03-30 14:48:30|17207.04|17087.04|17208.84|17088.84|17208.93|17088.93|17207.04|17087.04|10
1648651720000|2022-03-30 14:48:40|17208.71|17088.71|17208.95|17088.95|17209.39|17089.39|17208.62|17088.62|10
1648651730000|2022-03-30 14:48:50|17208.86|17088.86|17208.82|17088.82|17209.85|17089.85|17208.8|17088.8|10
1648651740000|2022-03-30 14:49:00|17209|17089|17211.02|17091.02|17211.02|17091.02|17209|17089|9
1648651750000|2022-03-30 14:49:10|17211.01|17091.01|17214.5|17094.5|17214.5|17094.5|17210.65|17090.65|10
1648651760000|2022-03-30 14:49:20|17214.95|17094.95|17216.5|17096.5|17217.48|17097.48|17214.85|17094.85|10
1648651770000|2022-03-30 14:49:30|17216.59|17096.59|17219.37|17099.37|17219.37|17099.37|17216.54|17096.54|10
1648651780000|2022-03-30 14:49:40|17219.54|17099.54|17218.74|17098.74|17220.22|17100.22|17218.57|17098.57|10
1648651790000|2022-03-30 14:49:50|17218.69|17098.69|17223.18|17103.18|17223.18|17103.18|17218.69|17098.69|9
1648651800000|2022-03-30 14:50:00|17222.79|17102.79|17221.47|17101.47|17222.79|17102.79|17221.47|17101.47|10
1648651810000|2022-03-30 14:50:10|17221.07|17101.07|17218.9|17098.9|17221.19|17101.19|17218.9|17098.9|10
1648651820000|2022-03-30 14:50:20|17219.18|17099.18|17215.64|17095.64|17219.19|17099.19|17215.64|17095.64|9
1648651830000|2022-03-30 14:50:30|17216.1|17096.1|17214.6|17094.6|17216.1|17096.1|17214.27|17094.27|9
1648651840000|2022-03-30 14:50:40|17214.92|17094.92|17214.62|17094.62|17216.51|17096.51|17214.62|17094.62|10
1648651850000|2022-03-30 14:50:50|17214.68|17094.68|17213.22|17093.22|17214.96|17094.96|17213.22|17093.22|10
1648651860000|2022-03-30 14:51:00|17213.02|17093.02|17212.55|17092.55|17213.02|17093.02|17211.81|17091.81|10
1648651870000|2022-03-30 14:51:10|17212.72|17092.72|17212.24|17092.24|17212.72|17092.72|17210.85|17090.85|9
1648651880000|2022-03-30 14:51:20|17212.59|17092.59|17213.41|17093.41|17213.46|17093.46|17211.77|17091.77|10
1648651890000|2022-03-30 14:51:30|17213.67|17093.67|17215.44|17095.44|17216.69|17096.69|17213.58|17093.58|10
1648651900000|2022-03-30 14:51:40|17216.42|17096.42|17215.61|17095.61|17216.48|17096.48|17215.61|17095.61|10
1648651910000|2022-03-30 14:51:50|17215.49|17095.49|17215.75|17095.75|17216.31|17096.31|17215.3|17095.3|10
1648651920000|2022-03-30 14:52:00|17216.07|17096.07|17216.24|17096.24|17217.24|17097.24|17215.38|17095.38|10
1648651930000|2022-03-30 14:52:10|17216|17096|17216.07|17096.07|17216.5|17096.5|17215.91|17095.91|9
1648651940000|2022-03-30 14:52:20|17216.11|17096.11|17216.11|17096.11|17216.99|17096.99|17215.93|17095.93|10
1648651950000|2022-03-30 14:52:30|17215.94|17095.94|17216.25|17096.25|17216.25|17096.25|17215.94|17095.94|9
1648651960000|2022-03-30 14:52:40|17216.39|17096.39|17217.58|17097.58|17217.58|17097.58|17216.39|17096.39|9
1648651970000|2022-03-30 14:52:50|17217.75|17097.75|17217.76|17097.76|17217.83|17097.83|17217.46|17097.46|10
1648651980000|2022-03-30 14:53:00|17218.1|17098.1|17218.74|17098.74|17218.96|17098.96|17217.82|17097.82|9
1648651990000|2022-03-30 14:53:10|17222.14|17102.14|17226.12|17106.12|17226.12|17106.12|17221.83|17101.83|10
1648652000000|2022-03-30 14:53:20|17226.62|17106.62|17228.63|17108.63|17228.63|17108.63|17226.37|17106.37|10
1648652010000|2022-03-30 14:53:30|17228.82|17108.82|17230.02|17110.02|17230.02|17110.02|17228.43|17108.43|10
1648652020000|2022-03-30 14:53:40|17230.22|17110.22|17233.31|17113.31|17233.31|17113.31|17228.93|17108.93|10
1648652030000|2022-03-30 14:53:50|17232.89|17112.89|17234.44|17114.44|17234.44|17114.44|17232.89|17112.89|10
1648652040000|2022-03-30 14:54:00|17234.57|17114.57|17232.35|17112.35|17235.02|17115.02|17232.35|17112.35|10
1648652050000|2022-03-30 14:54:10|17232.46|17112.46|17233.16|17113.16|17233.53|17113.53|17231.64|17111.64|10
1648652060000|2022-03-30 14:54:20|17233.22|17113.22|17231.47|17111.47|17233.22|17113.22|17230.81|17110.81|10
1648652070000|2022-03-30 14:54:30|17231.89|17111.89|17234.46|17114.46|17234.46|17114.46|17230.64|17110.64|10
1648652080000|2022-03-30 14:54:40|17234.97|17114.97|17237.24|17117.24|17238.16|17118.16|17234.97|17114.97|9
1648652090000|2022-03-30 14:54:50|17236.98|17116.98|17237.09|17117.09|17238.37|17118.37|17236.74|17116.74|10
1648652100000|2022-03-30 14:55:00|17236.93|17116.93|17235.65|17115.65|17237.94|17117.94|17235.65|17115.65|10
1648652110000|2022-03-30 14:55:10|17235.48|17115.48|17231.02|17111.02|17236.46|17116.46|17231.02|17111.02|10
1648652120000|2022-03-30 14:55:20|17229.82|17109.82|17228.33|17108.33|17230.22|17110.22|17228.33|17108.33|10
1648652130000|2022-03-30 14:55:30|17228.01|17108.01|17223.82|17103.82|17228.01|17108.01|17223.63|17103.63|10
1648652140000|2022-03-30 14:55:40|17223.18|17103.18|17217.99|17097.99|17223.18|17103.18|17217.99|17097.99|10
1648652150000|2022-03-30 14:55:50|17218.03|17098.03|17220.8|17100.8|17220.8|17100.8|17218.03|17098.03|10
1648652160000|2022-03-30 14:56:00|17221.08|17101.08|17219.11|17099.11|17221.08|17101.08|17218.96|17098.96|10
1648652170000|2022-03-30 14:56:10|17219.45|17099.45|17218.01|17098.01|17220.01|17100.01|17218.01|17098.01|9
1648652180000|2022-03-30 14:56:20|17218.14|17098.14|17216.93|17096.93|17218.32|17098.32|17216.93|17096.93|10
1648652190000|2022-03-30 14:56:30|17216.79|17096.79|17213.89|17093.89|17216.79|17096.79|17212.43|17092.43|10
1648652200000|2022-03-30 14:56:40|17213.84|17093.84|17211.98|17091.98|17213.84|17093.84|17211.98|17091.98|9
1648652210000|2022-03-30 14:56:50|17212.27|17092.27|17211.26|17091.26|17212.27|17092.27|17210.16|17090.16|9
1648652220000|2022-03-30 14:57:00|17211.23|17091.23|17213.85|17093.85|17213.85|17093.85|17211.23|17091.23|10
1648652230000|2022-03-30 14:57:10|17213.39|17093.39|17213.13|17093.13|17215.05|17095.05|17213.13|17093.13|10
1648652240000|2022-03-30 14:57:20|17213.07|17093.07|17207.89|17087.89|17214.3|17094.3|17207.89|17087.89|10
1648652250000|2022-03-30 14:57:30|17207.4|17087.4|17206|17086|17208.26|17088.26|17206|17086|9
1648652260000|2022-03-30 14:57:40|17206.13|17086.13|17201|17081|17206.61|17086.61|17201|17081|10
1648652270000|2022-03-30 14:57:50|17199.76|17079.76|17201.11|17081.11|17201.5|17081.5|17198.71|17078.71|10
1648652280000|2022-03-30 14:58:00|17200.68|17080.68|17195.2|17075.2|17200.68|17080.68|17195.04|17075.04|10
1648652290000|2022-03-30 14:58:10|17193.69|17073.69|17191.89|17071.89|17193.69|17073.69|17191.89|17071.89|10
1648652300000|2022-03-30 14:58:20|17192.03|17072.03|17188.26|17068.26|17192.03|17072.03|17188.26|17068.26|10
1648652310000|2022-03-30 14:58:30|17188.64|17068.64|17185.8|17065.8|17188.64|17068.64|17185.17|17065.17|9
1648652320000|2022-03-30 14:58:40|17185.65|17065.65|17189|17069|17189|17069|17185.65|17065.65|10
1648652330000|2022-03-30 14:58:50|17188.79|17068.79|17191.5|17071.5|17191.5|17071.5|17188.79|17068.79|10
1648652340000|2022-03-30 14:59:00|17191.81|17071.81|17193.54|17073.54|17194.58|17074.58|17191.81|17071.81|10
1648652350000|2022-03-30 14:59:10|17193.68|17073.68|17188.16|17068.16|17194.48|17074.48|17188.16|17068.16|10
1648652360000|2022-03-30 14:59:20|17186.9|17066.9|17179.6|17059.6|17186.9|17066.9|17179.6|17059.6|10
1648652370000|2022-03-30 14:59:30|17180.41|17060.41|17178.79|17058.79|17180.8|17060.8|17178.79|17058.79|10
1648652380000|2022-03-30 14:59:40|17178.1|17058.1|17177.63|17057.63|17178.1|17058.1|17177.27|17057.27|10
1648652390000|2022-03-30 14:59:50|17177.6|17057.6|17177.27|17057.27|17177.78|17057.78|17176.9|17056.9|10
1648652400000|2022-03-30 15:00:00|17177.25|17057.25|17175.42|17055.42|17179.3|17059.3|17175.42|17055.42|10
1648652410000|2022-03-30 15:00:10|17175.11|17055.11|17172.03|17052.03|17175.11|17055.11|17170.17|17050.17|10
1648652420000|2022-03-30 15:00:20|17172.45|17052.45|17173.75|17053.75|17173.75|17053.75|17172.08|17052.08|10
1648652430000|2022-03-30 15:00:30|17174.03|17054.03|17179.25|17059.25|17179.25|17059.25|17173.83|17053.83|8
1648652440000|2022-03-30 15:00:40|17181.09|17061.09|17185.01|17065.01|17185.75|17065.75|17181.09|17061.09|10
1648652450000|2022-03-30 15:00:50|17185.1|17065.1|17184.22|17064.22|17185.1|17065.1|17183.92|17063.92|10
1648652460000|2022-03-30 15:01:00|17184.38|17064.38|17183.1|17063.1|17185.57|17065.57|17182.99|17062.99|10
1648652470000|2022-03-30 15:01:10|17182.94|17062.94|17180.8|17060.8|17182.94|17062.94|17180.65|17060.65|10
1648652480000|2022-03-30 15:01:20|17181.14|17061.14|17180.22|17060.22|17181.44|17061.44|17180.15|17060.15|10
1648652490000|2022-03-30 15:01:30|17179.96|17059.96|17180.84|17060.84|17180.84|17060.84|17179.13|17059.13|10
1648652500000|2022-03-30 15:01:40|17180.94|17060.94|17181.94|17061.94|17182.33|17062.33|17180.94|17060.94|10
1648652510000|2022-03-30 15:01:50|17182.12|17062.12|17182.85|17062.85|17182.85|17062.85|17181.92|17061.92|10
1648652520000|2022-03-30 15:02:00|17182.89|17062.89|17183.68|17063.68|17183.68|17063.68|17182.57|17062.57|10
1648652530000|2022-03-30 15:02:10|17183.78|17063.78|17181.68|17061.68|17183.78|17063.78|17181.6|17061.6|10
1648652540000|2022-03-30 15:02:20|17181.54|17061.54|17180.2|17060.2|17181.54|17061.54|17179.99|17059.99|10
1648652550000|2022-03-30 15:02:30|17179.5|17059.5|17174.65|17054.65|17179.5|17059.5|17174.65|17054.65|10
1648652560000|2022-03-30 15:02:40|17174.42|17054.42|17174.05|17054.05|17174.42|17054.42|17173.4|17053.4|10
1648652570000|2022-03-30 15:02:50|17173.88|17053.88|17170.09|17050.09|17173.88|17053.88|17170.09|17050.09|9
1648652580000|2022-03-30 15:03:00|17170.07|17050.07|17168.38|17048.38|17170.07|17050.07|17168.38|17048.38|10
1648652590000|2022-03-30 15:03:10|17169.48|17049.48|17171.09|17051.09|17171.11|17051.11|17169.48|17049.48|10
1648652600000|2022-03-30 15:03:20|17171.06|17051.06|17172.45|17052.45|17172.45|17052.45|17171.06|17051.06|10
1648652610000|2022-03-30 15:03:30|17172.39|17052.39|17172.73|17052.73|17173.52|17053.52|17172.39|17052.39|10
1648652620000|2022-03-30 15:03:40|17172.52|17052.52|17171.25|17051.25|17173.51|17053.51|17171.25|17051.25|10
1648652630000|2022-03-30 15:03:50|17170.99|17050.99|17167.94|17047.94|17171.31|17051.31|17167.84|17047.84|10
1648652640000|2022-03-30 15:04:00|17167.7|17047.7|17163.08|17043.08|17167.7|17047.7|17163.08|17043.08|10
1648652650000|2022-03-30 15:04:10|17162.56|17042.56|17160.21|17040.21|17162.82|17042.82|17160.21|17040.21|10
1648652660000|2022-03-30 15:04:20|17160.16|17040.16|17151.2|17031.2|17160.16|17040.16|17151.2|17031.2|10
1648652670000|2022-03-30 15:04:30|17151.16|17031.16|17147.57|17027.57|17151.48|17031.48|17147.57|17027.57|10
1648652680000|2022-03-30 15:04:40|17147.67|17027.67|17145.56|17025.56|17148.17|17028.17|17145.56|17025.56|10
1648652690000|2022-03-30 15:04:50|17145.48|17025.48|17145|17025|17146.37|17026.37|17145|17025|10
1648652700000|2022-03-30 15:05:00|17146.27|17026.27|17149.27|17029.27|17149.27|17029.27|17146.27|17026.27|9
1648652710000|2022-03-30 15:05:10|17149.36|17029.36|17150.25|17030.25|17151.8|17031.8|17148.8|17028.8|10
1648652720000|2022-03-30 15:05:20|17149.32|17029.32|17150.41|17030.41|17150.59|17030.59|17148.61|17028.61|10
1648652730000|2022-03-30 15:05:30|17150.25|17030.25|17151.07|17031.07|17151.07|17031.07|17150.17|17030.17|10
1648652740000|2022-03-30 15:05:40|17150.97|17030.97|17153.09|17033.09|17153.09|17033.09|17150.97|17030.97|10
1648652750000|2022-03-30 15:05:50|17153.19|17033.19|17153.61|17033.61|17153.61|17033.61|17152.83|17032.83|10
1648652760000|2022-03-30 15:06:00|17154.24|17034.24|17152.98|17032.98|17154.24|17034.24|17152.98|17032.98|10
1648652770000|2022-03-30 15:06:10|17153.39|17033.39|17153.11|17033.11|17154.07|17034.07|17153.11|17033.11|10
1648652780000|2022-03-30 15:06:20|17152.89|17032.89|17153.43|17033.43|17153.53|17033.53|17151.35|17031.35|10
1648652790000|2022-03-30 15:06:30|17152.46|17032.46|17151.39|17031.39|17152.71|17032.71|17150.9|17030.9|10
1648652800000|2022-03-30 15:06:40|17152.56|17032.56|17151.09|17031.09|17152.86|17032.86|17151.09|17031.09|10
1648652810000|2022-03-30 15:06:50|17152.04|17032.04|17148.45|17028.45|17152.04|17032.04|17148.45|17028.45|9
1648652820000|2022-03-30 15:07:00|17146.54|17026.54|17142.91|17022.91|17147.29|17027.29|17142.88|17022.88|10
1648652830000|2022-03-30 15:07:10|17142.88|17022.88|17142.11|17022.11|17143.72|17023.72|17141.7|17021.7|10
1648652840000|2022-03-30 15:07:20|17141.51|17021.51|17137.47|17017.47|17141.97|17021.97|17137.17|17017.17|10
1648652850000|2022-03-30 15:07:30|17137.57|17017.57|17139.44|17019.44|17139.44|17019.44|17137.57|17017.57|10
1648652860000|2022-03-30 15:07:40|17139.67|17019.67|17139.54|17019.54|17139.72|17019.72|17139.18|17019.18|10
1648652870000|2022-03-30 15:07:50|17139.58|17019.58|17139.25|17019.25|17139.84|17019.84|17139|17019|10
1648652880000|2022-03-30 15:08:00|17139.35|17019.35|17138.62|17018.62|17139.71|17019.71|17138.62|17018.62|10
1648652890000|2022-03-30 15:08:10|17138.39|17018.39|17135.42|17015.42|17138.39|17018.39|17135.42|17015.42|10
1648652900000|2022-03-30 15:08:20|17135.38|17015.38|17134.04|17014.04|17135.38|17015.38|17134.04|17014.04|10
1648652910000|2022-03-30 15:08:30|17133.73|17013.73|17133.74|17013.74|17134.54|17014.54|17133.15|17013.15|10
1648652920000|2022-03-30 15:08:40|17133.69|17013.69|17134|17014|17134.34|17014.34|17133.61|17013.61|10
1648652930000|2022-03-30 15:08:50|17134.17|17014.17|17135.3|17015.3|17135.46|17015.46|17134.17|17014.17|9
1648652940000|2022-03-30 15:09:00|17135.12|17015.12|17136.57|17016.57|17137.14|17017.14|17134.46|17014.46|10
1648652950000|2022-03-30 15:09:10|17136.72|17016.72|17135.36|17015.36|17136.72|17016.72|17135.36|17015.36|9
1648652960000|2022-03-30 15:09:20|17134.83|17014.83|17133.41|17013.41|17134.83|17014.83|17133.41|17013.41|7
1648652970000|2022-03-30 15:09:30|17133.2|17013.2|17132.6|17012.6|17133.57|17013.57|17132.49|17012.49|6
1648652980000|2022-03-30 15:09:40|17132.36|17012.36|17131.29|17011.29|17132.36|17012.36|17131.1|17011.1|10
1648652990000|2022-03-30 15:09:50|17131.46|17011.46|17121.12|17001.12|17131.53|17011.53|17121.12|17001.12|9
1648653000000|2022-03-30 15:10:00|17120.36|17000.36|17123.46|17003.46|17123.46|17003.46|17119.55|16999.55|10
1648653010000|2022-03-30 15:10:10|17124.7|17004.7|17127.09|17007.09|17127.16|17007.16|17124.7|17004.7|10
1648653020000|2022-03-30 15:10:20|17127.47|17007.47|17131.85|17011.85|17131.85|17011.85|17127.47|17007.47|10
1648653030000|2022-03-30 15:10:30|17132.35|17012.35|17135.16|17015.16|17135.16|17015.16|17132.34|17012.34|10
1648653040000|2022-03-30 15:10:40|17135.22|17015.22|17138.32|17018.32|17138.32|17018.32|17135.22|17015.22|10
1648653050000|2022-03-30 15:10:50|17138.21|17018.21|17139.74|17019.74|17139.86|17019.86|17138.03|17018.03|10
1648653060000|2022-03-30 15:11:00|17140.04|17020.04|17137.65|17017.65|17140.29|17020.29|17137.54|17017.54|10
1648653070000|2022-03-30 15:11:10|17137.62|17017.62|17136.74|17016.74|17138.38|17018.38|17136.61|17016.61|9
1648653080000|2022-03-30 15:11:20|17136.7|17016.7|17136.38|17016.38|17137.48|17017.48|17136.38|17016.38|10
1648653090000|2022-03-30 15:11:30|17136.56|17016.56|17131.84|17011.84|17136.56|17016.56|17131.84|17011.84|10
1648653100000|2022-03-30 15:11:40|17132.02|17012.02|17130.31|17010.31|17132.53|17012.53|17130.31|17010.31|9
1648653110000|2022-03-30 15:11:50|17130.19|17010.19|17128.72|17008.72|17130.19|17010.19|17128.61|17008.61|10
1648653120000|2022-03-30 15:12:00|17128.93|17008.93|17129.51|17009.51|17129.77|17009.77|17128.27|17008.27|10
1648653130000|2022-03-30 15:12:10|17129.31|17009.31|17127.47|17007.47|17129.31|17009.31|17127.12|17007.12|10
1648653140000|2022-03-30 15:12:20|17127.67|17007.67|17127.02|17007.02|17127.67|17007.67|17126.23|17006.23|10
1648653150000|2022-03-30 15:12:30|17127.27|17007.27|17127.43|17007.43|17128|17008|17127.27|17007.27|10
1648653160000|2022-03-30 15:12:40|17127.63|17007.63|17124.83|17004.83|17127.63|17007.63|17124.47|17004.47|10
1648653170000|2022-03-30 15:12:50|17124.51|17004.51|17123.52|17003.52|17124.51|17004.51|17123.3|17003.3|10
1648653180000|2022-03-30 15:13:00|17122.75|17002.75|17121.39|17001.39|17122.75|17002.75|17120.74|17000.74|10
1648653190000|2022-03-30 15:13:10|17121.3|17001.3|17119.89|16999.89|17121.52|17001.52|17119.89|16999.89|10
1648653200000|2022-03-30 15:13:20|17120.45|17000.45|17123.98|17003.98|17124.12|17004.12|17120.45|17000.45|10
1648653210000|2022-03-30 15:13:30|17123.9|17003.9|17125.11|17005.11|17125.11|17005.11|17123.9|17003.9|10
1648653220000|2022-03-30 15:13:40|17125.16|17005.16|17126.7|17006.7|17126.7|17006.7|17125.05|17005.05|9
1648653230000|2022-03-30 15:13:50|17126.91|17006.91|17128.63|17008.63|17128.91|17008.91|17125.88|17005.88|10
1648653240000|2022-03-30 15:14:00|17128.83|17008.83|17129.48|17009.48|17129.56|17009.56|17128.57|17008.57|10
1648653250000|2022-03-30 15:14:10|17129.34|17009.34|17129.29|17009.29|17129.34|17009.34|17128.13|17008.13|9
1648653260000|2022-03-30 15:14:20|17128.59|17008.59|17130.86|17010.86|17130.86|17010.86|17128.59|17008.59|10
1648653270000|2022-03-30 15:14:30|17130.24|17010.24|17131.86|17011.86|17132.17|17012.17|17130.24|17010.24|10
1648653280000|2022-03-30 15:14:40|17133.79|17013.79|17133.73|17013.73|17133.81|17013.81|17132.41|17012.41|9
1648653290000|2022-03-30 15:14:50|17134.11|17014.11|17135.26|17015.26|17135.53|17015.53|17134.11|17014.11|10
1648653300000|2022-03-30 15:15:00|17135.32|17015.32|17133.22|17013.22|17135.32|17015.32|17133.22|17013.22|9
1648653310000|2022-03-30 15:15:10|17133.09|17013.09|17133.98|17013.98|17133.98|17013.98|17133.09|17013.09|9
1648653320000|2022-03-30 15:15:20|17135.89|17015.89|17139.46|17019.46|17139.46|17019.46|17135.89|17015.89|9
1648653330000|2022-03-30 15:15:30|17140.57|17020.57|17144.76|17024.76|17144.76|17024.76|17140.57|17020.57|10
1648653340000|2022-03-30 15:15:40|17144.77|17024.77|17149.77|17029.77|17149.77|17029.77|17144.77|17024.77|10
1648653350000|2022-03-30 15:15:50|17149.73|17029.73|17151.97|17031.97|17152.25|17032.25|17149.73|17029.73|10
1648653360000|2022-03-30 15:16:00|17152.23|17032.23|17152.85|17032.85|17152.85|17032.85|17152.09|17032.09|10
1648653370000|2022-03-30 15:16:10|17153.73|17033.73|17154.68|17034.68|17154.68|17034.68|17153.31|17033.31|10
1648653380000|2022-03-30 15:16:20|17154.85|17034.85|17156|17036|17156|17036|17154.85|17034.85|10
1648653390000|2022-03-30 15:16:30|17155.93|17035.93|17155.85|17035.85|17156.68|17036.68|17155.66|17035.66|10
1648653400000|2022-03-30 15:16:40|17155.86|17035.86|17159.01|17039.01|17159.01|17039.01|17155.11|17035.11|10
1648653410000|2022-03-30 15:16:50|17158.88|17038.88|17159.6|17039.6|17160.15|17040.15|17158.74|17038.74|9
1648653420000|2022-03-30 15:17:00|17159.43|17039.43|17160.54|17040.54|17160.54|17040.54|17158.21|17038.21|10
1648653430000|2022-03-30 15:17:10|17159.93|17039.93|17158.79|17038.79|17160.21|17040.21|17158.79|17038.79|10
1648653440000|2022-03-30 15:17:20|17156.88|17036.88|17153.8|17033.8|17156.88|17036.88|17153.8|17033.8|10
1648653450000|2022-03-30 15:17:30|17153.7|17033.7|17151.47|17031.47|17153.7|17033.7|17151.47|17031.47|10
1648653460000|2022-03-30 15:17:40|17150.94|17030.94|17149.08|17029.08|17150.94|17030.94|17149.08|17029.08|9
1648653470000|2022-03-30 15:17:50|17150.77|17030.77|17151.16|17031.16|17151.17|17031.17|17150.24|17030.24|10
1648653480000|2022-03-30 15:18:00|17151.24|17031.24|17149.6|17029.6|17151.24|17031.24|17148.64|17028.64|10
1648653490000|2022-03-30 15:18:10|17149.87|17029.87|17150.77|17030.77|17150.77|17030.77|17149.59|17029.59|10
1648653500000|2022-03-30 15:18:20|17150.55|17030.55|17151.42|17031.42|17151.77|17031.77|17150.52|17030.52|10
1648653510000|2022-03-30 15:18:30|17151.5|17031.5|17152.32|17032.32|17152.32|17032.32|17151.19|17031.19|9
1648653520000|2022-03-30 15:18:40|17152.24|17032.24|17153.71|17033.71|17153.78|17033.78|17152.24|17032.24|10
1648653530000|2022-03-30 15:18:50|17153.88|17033.88|17153.28|17033.28|17154.08|17034.08|17153.28|17033.28|9
1648653540000|2022-03-30 15:19:00|17152.87|17032.87|17152.25|17032.25|17153.27|17033.27|17152.25|17032.25|10
1648653550000|2022-03-30 15:19:10|17152.73|17032.73|17151.79|17031.79|17152.73|17032.73|17151.33|17031.33|8
1648653560000|2022-03-30 15:19:20|17151.32|17031.32|17153.42|17033.42|17153.42|17033.42|17151.32|17031.32|10
1648653570000|2022-03-30 15:19:30|17152.5|17032.5|17153.81|17033.81|17153.81|17033.81|17152.34|17032.34|10
1648653580000|2022-03-30 15:19:40|17153.75|17033.75|17154.62|17034.62|17154.93|17034.93|17153.75|17033.75|10
1648653590000|2022-03-30 15:19:50|17154.56|17034.56|17154.9|17034.9|17154.97|17034.97|17154.56|17034.56|9
1648653600000|2022-03-30 15:20:00|17154.29|17034.29|17156.08|17036.08|17156.76|17036.76|17154.29|17034.29|10
1648653610000|2022-03-30 15:20:10|17156.37|17036.37|17156.58|17036.58|17156.58|17036.58|17155.38|17035.38|10
1648653620000|2022-03-30 15:20:20|17156.99|17036.99|17158.37|17038.37|17158.37|17038.37|17156.99|17036.99|9
1648653630000|2022-03-30 15:20:30|17158.62|17038.62|17162.81|17042.81|17162.81|17042.81|17158.62|17038.62|10
1648653640000|2022-03-30 15:20:40|17162.27|17042.27|17163.59|17043.59|17163.59|17043.59|17161.66|17041.66|10
1648653650000|2022-03-30 15:20:50|17163.49|17043.49|17165.52|17045.52|17165.72|17045.72|17163.31|17043.31|10
1648653660000|2022-03-30 15:21:00|17165.57|17045.57|17166.41|17046.41|17166.57|17046.57|17165.57|17045.57|9
1648653670000|2022-03-30 15:21:10|17166.38|17046.38|17166.62|17046.62|17166.62|17046.62|17164.73|17044.73|9
1648653680000|2022-03-30 15:21:20|17165.86|17045.86|17166.97|17046.97|17166.97|17046.97|17165.86|17045.86|10
1648653690000|2022-03-30 15:21:30|17168.96|17048.96|17167.34|17047.34|17169.32|17049.32|17167.34|17047.34|9
1648653700000|2022-03-30 15:21:40|17165.29|17045.29|17163.55|17043.55|17165.29|17045.29|17163.55|17043.55|10
1648653710000|2022-03-30 15:21:50|17163.5|17043.5|17162.94|17042.94|17163.63|17043.63|17162.3|17042.3|10
1648653720000|2022-03-30 15:22:00|17162.95|17042.95|17162.72|17042.72|17163.44|17043.44|17162.72|17042.72|10
1648653730000|2022-03-30 15:22:10|17162.65|17042.65|17162.29|17042.29|17162.65|17042.65|17162|17042|10
1648653740000|2022-03-30 15:22:20|17162.36|17042.36|17162.79|17042.79|17162.9|17042.9|17162.32|17042.32|10
1648653750000|2022-03-30 15:22:30|17162.88|17042.88|17161.96|17041.96|17163.92|17043.92|17161.96|17041.96|10
1648653760000|2022-03-30 15:22:40|17161.93|17041.93|17150.83|17030.83|17161.93|17041.93|17150.83|17030.83|10
1648653770000|2022-03-30 15:22:50|17150.92|17030.92|17152.52|17032.52|17152.68|17032.68|17150.47|17030.47|10
1648653780000|2022-03-30 15:23:00|17152.4|17032.4|17152.07|17032.07|17152.53|17032.53|17151.65|17031.65|10
1648653790000|2022-03-30 15:23:10|17151.93|17031.93|17151.27|17031.27|17152.2|17032.2|17151.12|17031.12|10
1648653800000|2022-03-30 15:23:20|17150.94|17030.94|17152.07|17032.07|17152.07|17032.07|17150.85|17030.85|10
1648653810000|2022-03-30 15:23:30|17152.15|17032.15|17152.45|17032.45|17152.47|17032.47|17152.15|17032.15|10
1648653820000|2022-03-30 15:23:40|17152.95|17032.95|17156.47|17036.47|17156.47|17036.47|17152.95|17032.95|9
1648653830000|2022-03-30 15:23:50|17156.66|17036.66|17158.17|17038.17|17158.24|17038.24|17156.6|17036.6|9
1648653840000|2022-03-30 15:24:00|17158.08|17038.08|17161.86|17041.86|17161.86|17041.86|17158.08|17038.08|10
1648653850000|2022-03-30 15:24:10|17161.63|17041.63|17160.74|17040.74|17161.63|17041.63|17160.42|17040.42|10
1648653860000|2022-03-30 15:24:20|17160.93|17040.93|17164.75|17044.75|17164.75|17044.75|17160.93|17040.93|10
1648653870000|2022-03-30 15:24:30|17164.6|17044.6|17165.46|17045.46|17165.77|17045.77|17164.6|17044.6|10
1648653880000|2022-03-30 15:24:40|17165.44|17045.44|17166.24|17046.24|17166.24|17046.24|17165.44|17045.44|10
1648653890000|2022-03-30 15:24:50|17166.01|17046.01|17166.74|17046.74|17167.25|17047.25|17166.01|17046.01|10
1648653900000|2022-03-30 15:25:00|17166.95|17046.95|17168.52|17048.52|17168.81|17048.81|17166.95|17046.95|9
1648653910000|2022-03-30 15:25:10|17168.73|17048.73|17168.72|17048.72|17169.27|17049.27|17168.42|17048.42|10
1648653920000|2022-03-30 15:25:20|17167.56|17047.56|17161.83|17041.83|17167.56|17047.56|17161.83|17041.83|10
1648653930000|2022-03-30 15:25:30|17161.31|17041.31|17158.03|17038.03|17161.82|17041.82|17158.03|17038.03|10
1648653940000|2022-03-30 15:25:40|17157.98|17037.98|17151.69|17031.69|17157.98|17037.98|17151.58|17031.58|10
1648653950000|2022-03-30 15:25:50|17150.1|17030.1|17146.37|17026.37|17150.1|17030.1|17145.86|17025.86|10
1648653960000|2022-03-30 15:26:00|17144.68|17024.68|17140.69|17020.69|17145|17025|17140.69|17020.69|9
1648653970000|2022-03-30 15:26:10|17138.28|17018.28|17131.17|17011.17|17138.28|17018.28|17131.14|17011.14|10
1648653980000|2022-03-30 15:26:20|17130.89|17010.89|17105.6|16985.6|17130.89|17010.89|17105.6|16985.6|10
1648653990000|2022-03-30 15:26:30|17105.54|16985.54|17102.17|16982.17|17105.78|16985.78|17101.51|16981.51|10
1648654000000|2022-03-30 15:26:40|17100.92|16980.92|17097.32|16977.32|17100.97|16980.97|17097.32|16977.32|10
1648654010000|2022-03-30 15:26:50|17096.84|16976.84|17095.84|16975.84|17096.84|16976.84|17095.84|16975.84|10
1648654020000|2022-03-30 15:27:00|17095.79|16975.79|17093.22|16973.22|17095.79|16975.79|17093.22|16973.22|10
1648654030000|2022-03-30 15:27:10|17093.29|16973.29|17098.01|16978.01|17098.01|16978.01|17093.18|16973.18|8
1648654040000|2022-03-30 15:27:20|17098.38|16978.38|17099.58|16979.58|17100.24|16980.24|17098.38|16978.38|10
1648654050000|2022-03-30 15:27:30|17099.08|16979.08|17099.89|16979.89|17100.45|16980.45|17098.81|16978.81|10
1648654060000|2022-03-30 15:27:40|17099.63|16979.63|17102.65|16982.65|17102.65|16982.65|17099.63|16979.63|10
1648654070000|2022-03-30 15:27:50|17104.29|16984.29|17105.65|16985.65|17106.86|16986.86|17104.29|16984.29|10
1648654080000|2022-03-30 15:28:00|17105.58|16985.58|17105.59|16985.59|17105.97|16985.97|17105.01|16985.01|10
1648654090000|2022-03-30 15:28:10|17106.26|16986.26|17104.36|16984.36|17106.26|16986.26|17104.17|16984.17|10
1648654100000|2022-03-30 15:28:20|17104.51|16984.51|17103.75|16983.75|17104.51|16984.51|17103.75|16983.75|8
1648654110000|2022-03-30 15:28:30|17103.44|16983.44|17102.72|16982.72|17103.66|16983.66|17101.32|16981.32|10
1648654120000|2022-03-30 15:28:40|17102.75|16982.75|17099.16|16979.16|17102.75|16982.75|17098.98|16978.98|10
1648654130000|2022-03-30 15:28:50|17099.34|16979.34|17100.37|16980.37|17100.37|16980.37|17099.34|16979.34|8
1648654140000|2022-03-30 15:29:00|17100.39|16980.39|17102.56|16982.56|17102.99|16982.99|17100.39|16980.39|10
1648654150000|2022-03-30 15:29:10|17102.68|16982.68|17107.33|16987.33|17107.33|16987.33|17102.68|16982.68|10
1648654160000|2022-03-30 15:29:20|17107.82|16987.82|17110.45|16990.45|17110.45|16990.45|17107.73|16987.73|10
1648654170000|2022-03-30 15:29:30|17110.58|16990.58|17111.53|16991.53|17111.53|16991.53|17110.52|16990.52|10
1648654180000|2022-03-30 15:29:40|17111.47|16991.47|17111.85|16991.85|17112.21|16992.21|17110.66|16990.66|10
1648654190000|2022-03-30 15:29:50|17111.91|16991.91|17111.14|16991.14|17112.33|16992.33|17111.14|16991.14|9
1648654200000|2022-03-30 15:30:00|17110.11|16990.11|17108.68|16988.68|17110.22|16990.22|17107.95|16987.95|10
1648654210000|2022-03-30 15:30:10|17108.52|16988.52|17103.66|16983.66|17108.52|16988.52|17103.66|16983.66|10
1648654220000|2022-03-30 15:30:20|17102.53|16982.53|17094.11|16974.11|17102.53|16982.53|17093.25|16973.25|10
1648654230000|2022-03-30 15:30:30|17094.06|16974.06|17093.41|16973.41|17094.51|16974.51|17093.2|16973.2|10
1648654240000|2022-03-30 15:30:40|17093.58|16973.58|17094.91|16974.91|17094.91|16974.91|17093.58|16973.58|10
1648654250000|2022-03-30 15:30:50|17095.27|16975.27|17103.71|16983.71|17103.71|16983.71|17095.27|16975.27|10
1648654260000|2022-03-30 15:31:00|17104.04|16984.04|17106.72|16986.72|17106.93|16986.93|17103.95|16983.95|10
1648654270000|2022-03-30 15:31:10|17106.88|16986.88|17111.6|16991.6|17111.6|16991.6|17106.66|16986.66|10
1648654280000|2022-03-30 15:31:20|17111.81|16991.81|17116.86|16996.86|17116.86|16996.86|17111.81|16991.81|10
1648654290000|2022-03-30 15:31:30|17116.45|16996.45|17120.08|17000.08|17120.38|17000.38|17116.45|16996.45|10
1648654300000|2022-03-30 15:31:40|17120.11|17000.11|17124.58|17004.58|17125.04|17005.04|17120.11|17000.11|10
1648654310000|2022-03-30 15:31:50|17123.58|17003.58|17124.52|17004.52|17125.26|17005.26|17123.58|17003.58|10
1648654320000|2022-03-30 15:32:00|17124.76|17004.76|17123.33|17003.33|17125.34|17005.34|17123.33|17003.33|10
1648654330000|2022-03-30 15:32:10|17123.84|17003.84|17122.54|17002.54|17123.84|17003.84|17122.47|17002.47|10
1648654340000|2022-03-30 15:32:20|17122.66|17002.66|17123.24|17003.24|17123.24|17003.24|17122.2|17002.2|10
1648654350000|2022-03-30 15:32:30|17122.94|17002.94|17121.03|17001.03|17123.46|17003.46|17121.03|17001.03|10
1648654360000|2022-03-30 15:32:40|17120.92|17000.92|17120.44|17000.44|17120.92|17000.92|17119.07|16999.07|10
1648654370000|2022-03-30 15:32:50|17120.43|17000.43|17121.59|17001.59|17121.59|17001.59|17120.43|17000.43|9
1648654380000|2022-03-30 15:33:00|17122.11|17002.11|17124.93|17004.93|17125.03|17005.03|17122.11|17002.11|10
1648654390000|2022-03-30 15:33:10|17125.23|17005.23|17127.92|17007.92|17127.92|17007.92|17123.86|17003.86|9
1648654400000|2022-03-30 15:33:20|17127.52|17007.52|17127.8|17007.8|17128.48|17008.48|17127.52|17007.52|10
1648654410000|2022-03-30 15:33:30|17127.9|17007.9|17130.06|17010.06|17130.06|17010.06|17127.9|17007.9|9
1648654420000|2022-03-30 15:33:40|17129.95|17009.95|17128.58|17008.58|17130.25|17010.25|17128.58|17008.58|10
1648654430000|2022-03-30 15:33:50|17128.64|17008.64|17129.63|17009.63|17129.63|17009.63|17128.59|17008.59|8
1648654440000|2022-03-30 15:34:00|17129.65|17009.65|17131.23|17011.23|17131.23|17011.23|17129.65|17009.65|10
1648654450000|2022-03-30 15:34:10|17131.43|17011.43|17132.27|17012.27|17132.27|17012.27|17131.18|17011.18|9
1648654460000|2022-03-30 15:34:20|17132.48|17012.48|17133.23|17013.23|17133.4|17013.4|17132.48|17012.48|10
1648654470000|2022-03-30 15:34:30|17133.14|17013.14|17133.28|17013.28|17133.56|17013.56|17133|17013|9
1648654480000|2022-03-30 15:34:40|17133.5|17013.5|17132.88|17012.88|17133.86|17013.86|17132.81|17012.81|9
1648654490000|2022-03-30 15:34:50|17132.85|17012.85|17133.56|17013.56|17133.7|17013.7|17132.72|17012.72|10
1648654500000|2022-03-30 15:35:00|17134.02|17014.02|17136.27|17016.27|17136.47|17016.47|17134.02|17014.02|10
1648654510000|2022-03-30 15:35:10|17136.86|17016.86|17149.46|17029.46|17149.46|17029.46|17136.86|17016.86|10
1648654520000|2022-03-30 15:35:20|17152.61|17032.61|17164.68|17044.68|17164.68|17044.68|17152.61|17032.61|10
1648654530000|2022-03-30 15:35:30|17164.91|17044.91|17172.38|17052.38|17172.38|17052.38|17164.91|17044.91|10
1648654540000|2022-03-30 15:35:40|17172.05|17052.05|17175.96|17055.96|17176.45|17056.45|17172.05|17052.05|10
1648654550000|2022-03-30 15:35:50|17176.99|17056.99|17176.33|17056.33|17177.24|17057.24|17175.9|17055.9|10
1648654560000|2022-03-30 15:36:00|17177.51|17057.51|17181.55|17061.55|17181.8|17061.8|17177.42|17057.42|9
1648654570000|2022-03-30 15:36:10|17180.87|17060.87|17185.09|17065.09|17185.16|17065.16|17180.87|17060.87|9
1648654580000|2022-03-30 15:36:20|17185.51|17065.51|17186.29|17066.29|17187.78|17067.78|17185.51|17065.51|10
1648654590000|2022-03-30 15:36:30|17186.27|17066.27|17188.65|17068.65|17188.65|17068.65|17186.22|17066.22|10
1648654600000|2022-03-30 15:36:40|17188.4|17068.4|17190.68|17070.68|17190.81|17070.81|17188.34|17068.34|9
1648654610000|2022-03-30 15:36:50|17190.87|17070.87|17188.3|17068.3|17190.87|17070.87|17188.3|17068.3|10
1648654620000|2022-03-30 15:37:00|17188.39|17068.39|17187.48|17067.48|17188.9|17068.9|17187.48|17067.48|10
1648654630000|2022-03-30 15:37:10|17186.34|17066.34|17186.88|17066.88|17186.88|17066.88|17185.9|17065.9|10
1648654640000|2022-03-30 15:37:20|17187.25|17067.25|17183.77|17063.77|17187.54|17067.54|17183.77|17063.77|10
1648654650000|2022-03-30 15:37:30|17183.47|17063.47|17186.96|17066.96|17186.96|17066.96|17183.1|17063.1|10
1648654660000|2022-03-30 15:37:40|17187.14|17067.14|17189.29|17069.29|17189.29|17069.29|17187.14|17067.14|10
1648654670000|2022-03-30 15:37:50|17189.11|17069.11|17188.89|17068.89|17189.61|17069.61|17188.44|17068.44|10
1648654680000|2022-03-30 15:38:00|17188.21|17068.21|17188.68|17068.68|17188.68|17068.68|17188.21|17068.21|10
1648654690000|2022-03-30 15:38:10|17188.99|17068.99|17189.69|17069.69|17191.18|17071.18|17188.99|17068.99|10
1648654700000|2022-03-30 15:38:20|17189.02|17069.02|17190.96|17070.96|17190.96|17070.96|17189.02|17069.02|10
1648654710000|2022-03-30 15:38:30|17191.42|17071.42|17191.34|17071.34|17192.07|17072.07|17191.34|17071.34|10
1648654720000|2022-03-30 15:38:40|17189.86|17069.86|17193.32|17073.32|17193.32|17073.32|17189.86|17069.86|10
1648654730000|2022-03-30 15:38:50|17193.34|17073.34|17195.73|17075.73|17195.73|17075.73|17193.34|17073.34|10
1648654740000|2022-03-30 15:39:00|17195.7|17075.7|17194.56|17074.56|17196.22|17076.22|17194.56|17074.56|10
1648654750000|2022-03-30 15:39:10|17194.8|17074.8|17197.52|17077.52|17197.52|17077.52|17194.7|17074.7|10
1648654760000|2022-03-30 15:39:20|17197.57|17077.57|17197.71|17077.71|17197.84|17077.84|17197.3|17077.3|10
1648654770000|2022-03-30 15:39:30|17197.51|17077.51|17196.25|17076.25|17197.51|17077.51|17196.25|17076.25|10
1648654780000|2022-03-30 15:39:40|17195.81|17075.81|17194.66|17074.66|17195.81|17075.81|17194.66|17074.66|10
1648654790000|2022-03-30 15:39:50|17194.98|17074.98|17197.13|17077.13|17197.13|17077.13|17194.62|17074.62|10
1648654800000|2022-03-30 15:40:00|17198.12|17078.12|17197.07|17077.07|17198.78|17078.78|17197.07|17077.07|10
1648654810000|2022-03-30 15:40:10|17197.17|17077.17|17197.5|17077.5|17198.27|17078.27|17196.5|17076.5|10
1648654820000|2022-03-30 15:40:20|17197.46|17077.46|17198.89|17078.89|17198.89|17078.89|17197.29|17077.29|10
1648654830000|2022-03-30 15:40:30|17200.32|17080.32|17196.74|17076.74|17200.59|17080.59|17196.74|17076.74|10
1648654840000|2022-03-30 15:40:40|17196.8|17076.8|17196.62|17076.62|17196.8|17076.8|17195.27|17075.27|10
1648654850000|2022-03-30 15:40:50|17195.47|17075.47|17195.99|17075.99|17195.99|17075.99|17194.03|17074.03|10
1648654860000|2022-03-30 15:41:00|17195.83|17075.83|17196.81|17076.81|17197.43|17077.43|17195.83|17075.83|10
1648654870000|2022-03-30 15:41:10|17196.79|17076.79|17196.21|17076.21|17197.44|17077.44|17196.21|17076.21|9
1648654880000|2022-03-30 15:41:20|17196.31|17076.31|17196.35|17076.35|17196.46|17076.46|17196.2|17076.2|10
1648654890000|2022-03-30 15:41:30|17196.03|17076.03|17195.26|17075.26|17197.15|17077.15|17195.26|17075.26|10
1648654900000|2022-03-30 15:41:40|17195.33|17075.33|17197.17|17077.17|17197.17|17077.17|17194.64|17074.64|10
1648654910000|2022-03-30 15:41:50|17197.68|17077.68|17197.82|17077.82|17198.68|17078.68|17197.68|17077.68|10
1648654920000|2022-03-30 15:42:00|17197.48|17077.48|17198.93|17078.93|17198.93|17078.93|17197.48|17077.48|10
1648654930000|2022-03-30 15:42:10|17198.78|17078.78|17197.64|17077.64|17198.78|17078.78|17197.21|17077.21|10
1648654940000|2022-03-30 15:42:20|17198.6|17078.6|17202.17|17082.17|17202.17|17082.17|17198.6|17078.6|10
1648654950000|2022-03-30 15:42:30|17202.79|17082.79|17202.75|17082.75|17203.52|17083.52|17202.27|17082.27|10
1648654960000|2022-03-30 15:42:40|17202.93|17082.93|17201.48|17081.48|17202.93|17082.93|17201.28|17081.28|9
1648654970000|2022-03-30 15:42:50|17201.28|17081.28|17201.2|17081.2|17202.31|17082.31|17201.2|17081.2|10
1648654980000|2022-03-30 15:43:00|17200.81|17080.81|17201.07|17081.07|17201.52|17081.52|17200.57|17080.57|10
1648654990000|2022-03-30 15:43:10|17201.72|17081.72|17204.47|17084.47|17204.5|17084.5|17201.72|17081.72|10
1648655000000|2022-03-30 15:43:20|17205.03|17085.03|17208.99|17088.99|17208.99|17088.99|17205.03|17085.03|10
1648655010000|2022-03-30 15:43:30|17209.09|17089.09|17213.17|17093.17|17214.3|17094.3|17209.09|17089.09|10
1648655020000|2022-03-30 15:43:40|17213.7|17093.7|17218.04|17098.04|17218.48|17098.48|17213.7|17093.7|10
1648655030000|2022-03-30 15:43:50|17217.47|17097.47|17216.96|17096.96|17218.03|17098.03|17216.55|17096.55|10
1648655040000|2022-03-30 15:44:00|17217.4|17097.4|17224.28|17104.28|17224.28|17104.28|17217.4|17097.4|10
1648655050000|2022-03-30 15:44:10|17225.8|17105.8|17230.76|17110.76|17230.76|17110.76|17225.8|17105.8|10
1648655060000|2022-03-30 15:44:20|17230.82|17110.82|17230.5|17110.5|17232.46|17112.46|17230.47|17110.47|10
1648655070000|2022-03-30 15:44:30|17229.37|17109.37|17229.25|17109.25|17230.92|17110.92|17229.14|17109.14|10
1648655080000|2022-03-30 15:44:40|17229.41|17109.41|17230.7|17110.7|17230.7|17110.7|17228.79|17108.79|10
1648655090000|2022-03-30 15:44:50|17230.69|17110.69|17228.77|17108.77|17230.69|17110.69|17227.34|17107.34|10
1648655100000|2022-03-30 15:45:00|17229.39|17109.39|17233.24|17113.24|17233.24|17113.24|17229.37|17109.37|10
1648655110000|2022-03-30 15:45:10|17233.1|17113.1|17230.94|17110.94|17234.76|17114.76|17230.94|17110.94|10
1648655120000|2022-03-30 15:45:20|17231.16|17111.16|17234.51|17114.51|17234.62|17114.62|17230.33|17110.33|10
1648655130000|2022-03-30 15:45:30|17234|17114|17239.18|17119.18|17239.25|17119.25|17234|17114|10
1648655140000|2022-03-30 15:45:40|17239.43|17119.43|17244.21|17124.21|17244.21|17124.21|17239.43|17119.43|10
1648655150000|2022-03-30 15:45:50|17245.28|17125.28|17247.79|17127.79|17247.79|17127.79|17245.28|17125.28|10
1648655160000|2022-03-30 15:46:00|17248.1|17128.1|17247.19|17127.19|17249.23|17129.23|17246.08|17126.08|10
1648655170000|2022-03-30 15:46:10|17247.33|17127.33|17246.47|17126.47|17248.69|17128.69|17246.47|17126.47|10
1648655180000|2022-03-30 15:46:20|17245.66|17125.66|17251.56|17131.56|17251.56|17131.56|17245.07|17125.07|10
1648655190000|2022-03-30 15:46:30|17252.77|17132.77|17251.27|17131.27|17253.23|17133.23|17250.06|17130.06|10
1648655200000|2022-03-30 15:46:40|17249.94|17129.94|17252.38|17132.38|17252.38|17132.38|17249.84|17129.84|9
1648655210000|2022-03-30 15:46:50|17253.46|17133.46|17256.72|17136.72|17256.72|17136.72|17253.29|17133.29|10
1648655220000|2022-03-30 15:47:00|17256.51|17136.51|17260.54|17140.54|17260.54|17140.54|17256.51|17136.51|9
1648655230000|2022-03-30 15:47:10|17260.69|17140.69|17263.4|17143.4|17264.79|17144.79|17260.69|17140.69|10
1648655240000|2022-03-30 15:47:20|17263.84|17143.84|17265.34|17145.34|17265.34|17145.34|17261.53|17141.53|10
1648655250000|2022-03-30 15:47:30|17265.19|17145.19|17266.29|17146.29|17267.16|17147.16|17264.39|17144.39|10
1648655260000|2022-03-30 15:47:40|17266.02|17146.02|17263.82|17143.82|17266.29|17146.29|17263.82|17143.82|10
1648655270000|2022-03-30 15:47:50|17263.24|17143.24|17267.51|17147.51|17267.51|17147.51|17262.21|17142.21|10
1648655280000|2022-03-30 15:48:00|17267.8|17147.8|17265.01|17145.01|17267.8|17147.8|17265.01|17145.01|10
1648655290000|2022-03-30 15:48:10|17264.83|17144.83|17267.05|17147.05|17267.05|17147.05|17264.83|17144.83|10
1648655300000|2022-03-30 15:48:20|17266.69|17146.69|17272.79|17152.79|17272.79|17152.79|17266.69|17146.69|10
1648655310000|2022-03-30 15:48:30|17272.24|17152.24|17275.18|17155.18|17275.39|17155.39|17272.24|17152.24|10
1648655320000|2022-03-30 15:48:40|17275.57|17155.57|17280.74|17160.74|17280.74|17160.74|17275.57|17155.57|10
1648655330000|2022-03-30 15:48:50|17281.08|17161.08|17283.99|17163.99|17283.99|17163.99|17279.22|17159.22|10
1648655340000|2022-03-30 15:49:00|17283.82|17163.82|17286.84|17166.84|17286.84|17166.84|17283.82|17163.82|10
1648655350000|2022-03-30 15:49:10|17286.19|17166.19|17283.23|17163.23|17286.19|17166.19|17283.23|17163.23|10
1648655360000|2022-03-30 15:49:20|17283.47|17163.47|17286.31|17166.31|17286.31|17166.31|17282.97|17162.97|10
1648655370000|2022-03-30 15:49:30|17285.42|17165.42|17285.71|17165.71|17285.71|17165.71|17284.04|17164.04|10
1648655380000|2022-03-30 15:49:40|17285.33|17165.33|17284.07|17164.07|17285.33|17165.33|17282.95|17162.95|10
1648655390000|2022-03-30 15:49:50|17283.66|17163.66|17286.29|17166.29|17286.29|17166.29|17283.04|17163.04|10
1648655400000|2022-03-30 15:50:00|17286.55|17166.55|17287.14|17167.14|17287.2|17167.2|17286.55|17166.55|9
1648655410000|2022-03-30 15:50:10|17287.38|17167.38|17285.09|17165.09|17287.38|17167.38|17284.85|17164.85|10
1648655420000|2022-03-30 15:50:20|17285.38|17165.38|17287.61|17167.61|17288.69|17168.69|17285.38|17165.38|10
1648655430000|2022-03-30 15:50:30|17287.72|17167.72|17288.13|17168.13|17288.13|17168.13|17286.43|17166.43|9
1648655440000|2022-03-30 15:50:40|17287.77|17167.77|17288.62|17168.62|17289.39|17169.39|17287.77|17167.77|10
1648655450000|2022-03-30 15:50:50|17288.01|17168.01|17285.97|17165.97|17288.01|17168.01|17285.97|17165.97|9
1648655460000|2022-03-30 15:51:00|17285.25|17165.25|17283.97|17163.97|17285.25|17165.25|17282.08|17162.08|10
1648655470000|2022-03-30 15:51:10|17284.57|17164.57|17286.83|17166.83|17286.83|17166.83|17284.57|17164.57|10
1648655480000|2022-03-30 15:51:20|17288.77|17168.77|17288.86|17168.86|17290.23|17170.23|17288.77|17168.77|10
1648655490000|2022-03-30 15:51:30|17289.71|17169.71|17292.96|17172.96|17292.96|17172.96|17288.52|17168.52|10
1648655500000|2022-03-30 15:51:40|17293.49|17173.49|17299.46|17179.46|17299.46|17179.46|17293.49|17173.49|10
1648655510000|2022-03-30 15:51:50|17299.02|17179.02|17299.17|17179.17|17299.45|17179.45|17298.62|17178.62|10
1648655520000|2022-03-30 15:52:00|17300.24|17180.24|17301.82|17181.82|17302.89|17182.89|17300.24|17180.24|10
1648655530000|2022-03-30 15:52:10|17302.29|17182.29|17303.39|17183.39|17303.39|17183.39|17302.14|17182.14|10
1648655540000|2022-03-30 15:52:20|17305.43|17185.43|17306.01|17186.01|17306.87|17186.87|17305.43|17185.43|10
1648655550000|2022-03-30 15:52:30|17306.16|17186.16|17306.83|17186.83|17307|17187|17305.62|17185.62|10
1648655560000|2022-03-30 15:52:40|17306.31|17186.31|17308.54|17188.54|17308.93|17188.93|17306.08|17186.08|10
1648655570000|2022-03-30 15:52:50|17308.48|17188.48|17308.06|17188.06|17309.16|17189.16|17307.41|17187.41|10
1648655580000|2022-03-30 15:53:00|17308.04|17188.04|17307.04|17187.04|17308.16|17188.16|17307.04|17187.04|10
1648655590000|2022-03-30 15:53:10|17307.51|17187.51|17308.87|17188.87|17309.43|17189.43|17307.51|17187.51|10
1648655600000|2022-03-30 15:53:20|17309.31|17189.31|17311.62|17191.62|17311.62|17191.62|17309.03|17189.03|10
1648655610000|2022-03-30 15:53:30|17312.39|17192.39|17303.83|17183.83|17312.82|17192.82|17303.83|17183.83|10
1648655620000|2022-03-30 15:53:40|17303.85|17183.85|17303.15|17183.15|17304.46|17184.46|17302.25|17182.25|10
1648655630000|2022-03-30 15:53:50|17302.47|17182.47|17302.98|17182.98|17303.96|17183.96|17302.47|17182.47|10
1648655640000|2022-03-30 15:54:00|17303.62|17183.62|17305.25|17185.25|17305.25|17185.25|17302.34|17182.34|10
1648655650000|2022-03-30 15:54:10|17305.17|17185.17|17308.36|17188.36|17308.36|17188.36|17305.17|17185.17|9
1648655660000|2022-03-30 15:54:20|17307.92|17187.92|17313.42|17193.42|17313.42|17193.42|17307.54|17187.54|10
1648655670000|2022-03-30 15:54:30|17315.32|17195.32|17317.42|17197.42|17317.7|17197.7|17315.32|17195.32|10
1648655680000|2022-03-30 15:54:40|17317.33|17197.33|17318.13|17198.13|17318.19|17198.19|17317.33|17197.33|10
1648655690000|2022-03-30 15:54:50|17318.61|17198.61|17320.58|17200.58|17320.7|17200.7|17318.02|17198.02|10
1648655700000|2022-03-30 15:55:00|17320.15|17200.15|17319.69|17199.69|17321.5|17201.5|17319.65|17199.65|10
1648655710000|2022-03-30 15:55:10|17320.06|17200.06|17318.56|17198.56|17320.6|17200.6|17318.01|17198.01|10
1648655720000|2022-03-30 15:55:20|17319.72|17199.72|17318.45|17198.45|17319.98|17199.98|17318.18|17198.18|10
1648655730000|2022-03-30 15:55:30|17318.94|17198.94|17318.07|17198.07|17319.42|17199.42|17318.01|17198.01|10
1648655740000|2022-03-30 15:55:40|17318.42|17198.42|17319.34|17199.34|17319.34|17199.34|17317.93|17197.93|10
1648655750000|2022-03-30 15:55:50|17319.7|17199.7|17320.4|17200.4|17320.74|17200.74|17318.83|17198.83|10
1648655760000|2022-03-30 15:56:00|17320.43|17200.43|17321.96|17201.96|17321.96|17201.96|17320.12|17200.12|10
1648655770000|2022-03-30 15:56:10|17322.45|17202.45|17325.37|17205.37|17325.9|17205.9|17322.45|17202.45|10
1648655780000|2022-03-30 15:56:20|17325.45|17205.45|17325.56|17205.56|17326.11|17206.11|17324.87|17204.87|10
1648655790000|2022-03-30 15:56:30|17325.15|17205.15|17325.05|17205.05|17325.34|17205.34|17324.4|17204.4|10
1648655800000|2022-03-30 15:56:40|17325.21|17205.21|17325.34|17205.34|17327.17|17207.17|17325.21|17205.21|10
1648655810000|2022-03-30 15:56:50|17325.74|17205.74|17327.13|17207.13|17327.77|17207.77|17325.74|17205.74|10
1648655820000|2022-03-30 15:57:00|17327.91|17207.91|17330.1|17210.1|17330.1|17210.1|17327.91|17207.91|10
1648655830000|2022-03-30 15:57:10|17328.81|17208.81|17331.63|17211.63|17331.63|17211.63|17328.81|17208.81|10
1648655840000|2022-03-30 15:57:20|17331.5|17211.5|17333.78|17213.78|17334.09|17214.09|17331.5|17211.5|10
1648655850000|2022-03-30 15:57:30|17334.79|17214.79|17340.66|17220.66|17341.32|17221.32|17334.79|17214.79|10
1648655860000|2022-03-30 15:57:40|17341.27|17221.27|17346.15|17226.15|17346.21|17226.21|17341.27|17221.27|10
1648655870000|2022-03-30 15:57:50|17347.82|17227.82|17348.43|17228.43|17349.32|17229.32|17347.72|17227.72|10
1648655880000|2022-03-30 15:58:00|17348.84|17228.84|17345.47|17225.47|17348.84|17228.84|17345.47|17225.47|10
1648655890000|2022-03-30 15:58:10|17345.6|17225.6|17344.71|17224.71|17345.97|17225.97|17343.5|17223.5|9
1648655900000|2022-03-30 15:58:20|17343.72|17223.72|17343.98|17223.98|17344.01|17224.01|17342.79|17222.79|10
1648655910000|2022-03-30 15:58:30|17343.05|17223.05|17337.13|17217.13|17343.05|17223.05|17336.67|17216.67|10
1648655920000|2022-03-30 15:58:40|17336.77|17216.77|17333.11|17213.11|17336.77|17216.77|17332.55|17212.55|10
1648655930000|2022-03-30 15:58:50|17333.56|17213.56|17333.61|17213.61|17333.61|17213.61|17331.17|17211.17|9
1648655940000|2022-03-30 15:59:00|17333.69|17213.69|17332.64|17212.64|17333.88|17213.88|17332.49|17212.49|10
1648655950000|2022-03-30 15:59:10|17332.63|17212.63|17331.53|17211.53|17333.31|17213.31|17331.13|17211.13|10
1648655960000|2022-03-30 15:59:20|17331.78|17211.78|17332.67|17212.67|17333.99|17213.99|17331.52|17211.52|10
1648655970000|2022-03-30 15:59:30|17332.63|17212.63|17333.82|17213.82|17333.82|17213.82|17332.39|17212.39|9
1648655980000|2022-03-30 15:59:40|17334.46|17214.46|17335.32|17215.32|17336.3|17216.3|17334.29|17214.29|10
1648655990000|2022-03-30 15:59:50|17335.55|17215.55|17338.04|17218.04|17338.26|17218.26|17335.55|17215.55|10
1648656000000|2022-03-30 16:00:00|17338.08|17218.08|17339.1|17219.1|17339.1|17219.1|17338.07|17218.07|10
1648656010000|2022-03-30 16:00:10|17339.76|17219.76|17341.55|17221.55|17341.55|17221.55|17339.58|17219.58|10
1648656020000|2022-03-30 16:00:20|17342.08|17222.08|17340.01|17220.01|17342.08|17222.08|17340.01|17220.01|10
1648656030000|2022-03-30 16:00:30|17339.09|17219.09|17333.05|17213.05|17339.09|17219.09|17331.62|17211.62|10
1648656040000|2022-03-30 16:00:40|17333.43|17213.43|17331.37|17211.37|17333.43|17213.43|17330.99|17210.99|10
1648656050000|2022-03-30 16:00:50|17330.82|17210.82|17331.73|17211.73|17332.16|17212.16|17330.26|17210.26|10
1648656060000|2022-03-30 16:01:00|17331.87|17211.87|17332.22|17212.22|17332.34|17212.34|17331.87|17211.87|10
1648656070000|2022-03-30 16:01:10|17331.4|17211.4|17331.92|17211.92|17331.92|17211.92|17331.12|17211.12|10
1648656080000|2022-03-30 16:01:20|17332|17212|17333.92|17213.92|17333.92|17213.92|17331.56|17211.56|10
1648656090000|2022-03-30 16:01:30|17333.72|17213.72|17338.54|17218.54|17338.54|17218.54|17333.72|17213.72|10
1648656100000|2022-03-30 16:01:40|17339.7|17219.7|17346.05|17226.05|17346.05|17226.05|17339.7|17219.7|10
1648656110000|2022-03-30 16:01:50|17345.91|17225.91|17346.53|17226.53|17347.16|17227.16|17345.79|17225.79|10
1648656120000|2022-03-30 16:02:00|17347.06|17227.06|17347.44|17227.44|17347.44|17227.44|17346.88|17226.88|9
1648656130000|2022-03-30 16:02:10|17347.56|17227.56|17351.22|17231.22|17351.22|17231.22|17347.31|17227.31|10
1648656140000|2022-03-30 16:02:20|17351.75|17231.75|17352.34|17232.34|17352.66|17232.66|17351.75|17231.75|10
1648656150000|2022-03-30 16:02:30|17352.33|17232.33|17353.08|17233.08|17353.15|17233.15|17352.33|17232.33|10
1648656160000|2022-03-30 16:02:40|17353.16|17233.16|17353.83|17233.83|17354.06|17234.06|17353.16|17233.16|10
1648656170000|2022-03-30 16:02:50|17353.97|17233.97|17356.32|17236.32|17356.73|17236.73|17353.63|17233.63|10
1648656180000|2022-03-30 16:03:00|17356.23|17236.23|17359.32|17239.32|17359.34|17239.34|17356.23|17236.23|10
1648656190000|2022-03-30 16:03:10|17360.31|17240.31|17356|17236|17360.31|17240.31|17356|17236|9
1648656200000|2022-03-30 16:03:20|17355.81|17235.81|17352.18|17232.18|17356.25|17236.25|17352.04|17232.04|10
1648656210000|2022-03-30 16:03:30|17352.7|17232.7|17340.6|17220.6|17352.7|17232.7|17340.6|17220.6|10
1648656220000|2022-03-30 16:03:40|17339.34|17219.34|17334.42|17214.42|17339.34|17219.34|17334.42|17214.42|10
1648656230000|2022-03-30 16:03:50|17334.07|17214.07|17332.2|17212.2|17334.07|17214.07|17331.98|17211.98|10
1648656240000|2022-03-30 16:04:00|17333.22|17213.22|17331.68|17211.68|17333.22|17213.22|17331.68|17211.68|10
1648656250000|2022-03-30 16:04:10|17330.69|17210.69|17325.37|17205.37|17330.89|17210.89|17325.34|17205.34|10
1648656260000|2022-03-30 16:04:20|17324.49|17204.49|17324.82|17204.82|17324.82|17204.82|17323.6|17203.6|9
1648656270000|2022-03-30 16:04:30|17324.83|17204.83|17322.21|17202.21|17324.85|17204.85|17321.8|17201.8|10
1648656280000|2022-03-30 16:04:40|17322.93|17202.93|17328.18|17208.18|17328.18|17208.18|17322.93|17202.93|10
1648656290000|2022-03-30 16:04:50|17328.09|17208.09|17333.16|17213.16|17333.16|17213.16|17328.09|17208.09|10
1648656300000|2022-03-30 16:05:00|17333.04|17213.04|17331.73|17211.73|17333.34|17213.34|17331.73|17211.73|10
1648656310000|2022-03-30 16:05:10|17331.44|17211.44|17330.47|17210.47|17331.64|17211.64|17330.12|17210.12|10
1648656320000|2022-03-30 16:05:20|17330.95|17210.95|17331.34|17211.34|17331.34|17211.34|17329.74|17209.74|10
1648656330000|2022-03-30 16:05:30|17331.16|17211.16|17331.83|17211.83|17332.13|17212.13|17331.09|17211.09|10
1648656340000|2022-03-30 16:05:40|17331.99|17211.99|17331.97|17211.97|17333.17|17213.17|17331.78|17211.78|10
1648656350000|2022-03-30 16:05:50|17331.68|17211.68|17333.51|17213.51|17333.51|17213.51|17331.68|17211.68|10
1648656360000|2022-03-30 16:06:00|17333.7|17213.7|17333.84|17213.84|17334.82|17214.82|17333.7|17213.7|10
1648656370000|2022-03-30 16:06:10|17334.12|17214.12|17335.03|17215.03|17335.03|17215.03|17333.51|17213.51|10
1648656380000|2022-03-30 16:06:20|17335.88|17215.88|17335.15|17215.15|17336.83|17216.83|17335.15|17215.15|10
1648656390000|2022-03-30 16:06:30|17335.05|17215.05|17336.39|17216.39|17336.39|17216.39|17334.98|17214.98|9
1648656400000|2022-03-30 16:06:40|17336.66|17216.66|17338.03|17218.03|17338.42|17218.42|17336.66|17216.66|10
1648656410000|2022-03-30 16:06:50|17338.33|17218.33|17336.22|17216.22|17338.33|17218.33|17336.06|17216.06|10
1648656420000|2022-03-30 16:07:00|17336.56|17216.56|17340.76|17220.76|17342.32|17222.32|17336.56|17216.56|10
1648656430000|2022-03-30 16:07:10|17341.27|17221.27|17337.24|17217.24|17341.28|17221.28|17337.24|17217.24|10
1648656440000|2022-03-30 16:07:20|17336.85|17216.85|17339.01|17219.01|17339.01|17219.01|17336.48|17216.48|10
1648656450000|2022-03-30 16:07:30|17338.55|17218.55|17339.4|17219.4|17339.75|17219.75|17338.55|17218.55|10
1648656460000|2022-03-30 16:07:40|17340.63|17220.63|17336.26|17216.26|17340.63|17220.63|17336.26|17216.26|10
1648656470000|2022-03-30 16:07:50|17335.89|17215.89|17331.92|17211.92|17335.89|17215.89|17331.92|17211.92|9
1648656480000|2022-03-30 16:08:00|17331.67|17211.67|17328.79|17208.79|17331.67|17211.67|17328.43|17208.43|10
1648656490000|2022-03-30 16:08:10|17328.73|17208.73|17330.01|17210.01|17330.9|17210.9|17327.92|17207.92|10
1648656500000|2022-03-30 16:08:20|17329.97|17209.97|17322.19|17202.19|17329.97|17209.97|17322.19|17202.19|10
1648656510000|2022-03-30 16:08:30|17321.92|17201.92|17316.91|17196.91|17321.92|17201.92|17316.56|17196.56|10
1648656520000|2022-03-30 16:08:40|17317.26|17197.26|17316.26|17196.26|17317.54|17197.54|17314.69|17194.69|9
1648656530000|2022-03-30 16:08:50|17316.39|17196.39|17315.74|17195.74|17317.13|17197.13|17315.74|17195.74|10
1648656540000|2022-03-30 16:09:00|17315.81|17195.81|17313.14|17193.14|17315.88|17195.88|17312.99|17192.99|10
1648656550000|2022-03-30 16:09:10|17313.21|17193.21|17312.54|17192.54|17313.21|17193.21|17311.98|17191.98|10
1648656560000|2022-03-30 16:09:20|17312.58|17192.58|17314.09|17194.09|17314.55|17194.55|17312.58|17192.58|10
1648656570000|2022-03-30 16:09:30|17314.9|17194.9|17316.77|17196.77|17316.92|17196.92|17314.9|17194.9|10
1648656580000|2022-03-30 16:09:40|17317.32|17197.32|17318.03|17198.03|17319.32|17199.32|17317.32|17197.32|9
1648656590000|2022-03-30 16:09:50|17317.5|17197.5|17318.88|17198.88|17320.14|17200.14|17317.11|17197.11|10
1648656600000|2022-03-30 16:10:00|17318.06|17198.06|17316.05|17196.05|17318.26|17198.26|17316.05|17196.05|10
1648656610000|2022-03-30 16:10:10|17317.57|17197.57|17318.94|17198.94|17319.67|17199.67|17317.57|17197.57|10
1648656620000|2022-03-30 16:10:20|17319.11|17199.11|17320.72|17200.72|17320.86|17200.86|17319.11|17199.11|10
1648656630000|2022-03-30 16:10:30|17319.94|17199.94|17320.42|17200.42|17321.01|17201.01|17319.94|17199.94|9
1648656640000|2022-03-30 16:10:40|17321.09|17201.09|17323.78|17203.78|17323.78|17203.78|17321.09|17201.09|10
1648656650000|2022-03-30 16:10:50|17324.08|17204.08|17326.09|17206.09|17326.83|17206.83|17324.08|17204.08|10
1648656660000|2022-03-30 16:11:00|17326.58|17206.58|17328.54|17208.54|17328.54|17208.54|17326.3|17206.3|10
1648656670000|2022-03-30 16:11:10|17328.88|17208.88|17331.11|17211.11|17331.11|17211.11|17328.88|17208.88|10
1648656680000|2022-03-30 16:11:20|17331.09|17211.09|17334.22|17214.22|17334.22|17214.22|17330.55|17210.55|10
1648656690000|2022-03-30 16:11:30|17334.19|17214.19|17340.51|17220.51|17340.51|17220.51|17334.19|17214.19|10
1648656700000|2022-03-30 16:11:40|17340.45|17220.45|17342.53|17222.53|17342.57|17222.57|17340.13|17220.13|9
1648656710000|2022-03-30 16:11:50|17341.79|17221.79|17341.7|17221.7|17343.24|17223.24|17341.7|17221.7|10
1648656720000|2022-03-30 16:12:00|17341.89|17221.89|17342.4|17222.4|17345.66|17225.66|17341.89|17221.89|9
1648656730000|2022-03-30 16:12:10|17341.63|17221.63|17338.52|17218.52|17341.63|17221.63|17338.33|17218.33|9
1648656740000|2022-03-30 16:12:20|17337.97|17217.97|17332.68|17212.68|17339.15|17219.15|17332.68|17212.68|10
1648656750000|2022-03-30 16:12:30|17332.32|17212.32|17326.94|17206.94|17332.32|17212.32|17326.94|17206.94|10
1648656760000|2022-03-30 16:12:40|17326.6|17206.6|17323.26|17203.26|17326.6|17206.6|17321.89|17201.89|10
1648656770000|2022-03-30 16:12:50|17323.01|17203.01|17322.45|17202.45|17323.31|17203.31|17322.31|17202.31|9
1648656780000|2022-03-30 16:13:00|17322.31|17202.31|17320.91|17200.91|17322.35|17202.35|17320.91|17200.91|9
1648656790000|2022-03-30 16:13:10|17322.33|17202.33|17321.99|17201.99|17323.52|17203.52|17321.17|17201.17|10
1648656800000|2022-03-30 16:13:20|17321.09|17201.09|17319.48|17199.48|17321.56|17201.56|17319|17199|10
1648656810000|2022-03-30 16:13:30|17319.5|17199.5|17318.34|17198.34|17320.81|17200.81|17317.09|17197.09|10
1648656820000|2022-03-30 16:13:40|17318.62|17198.62|17322.74|17202.74|17323.01|17203.01|17318.62|17198.62|10
1648656830000|2022-03-30 16:13:50|17323.47|17203.47|17327.09|17207.09|17327.09|17207.09|17323.47|17203.47|9
1648656840000|2022-03-30 16:14:00|17326.73|17206.73|17334.76|17214.76|17334.76|17214.76|17325.82|17205.82|10
1648656850000|2022-03-30 16:14:10|17334.9|17214.9|17340.39|17220.39|17340.39|17220.39|17334.9|17214.9|10
1648656860000|2022-03-30 16:14:20|17341.86|17221.86|17345.65|17225.65|17345.74|17225.74|17341.86|17221.86|10
1648656870000|2022-03-30 16:14:30|17345.88|17225.88|17348.79|17228.79|17348.99|17228.99|17345.88|17225.88|9
1648656880000|2022-03-30 16:14:40|17348.78|17228.78|17355.31|17235.31|17355.31|17235.31|17347.79|17227.79|10
1648656890000|2022-03-30 16:14:50|17355.79|17235.79|17356.7|17236.7|17357.95|17237.95|17355.79|17235.79|10
1648656900000|2022-03-30 16:15:00|17356.84|17236.84|17359.52|17239.52|17359.86|17239.86|17356.84|17236.84|10
1648656910000|2022-03-30 16:15:10|17359.83|17239.83|17364.11|17244.11|17364.11|17244.11|17359.83|17239.83|9
1648656920000|2022-03-30 16:15:20|17363.91|17243.91|17375.78|17255.78|17375.78|17255.78|17363.91|17243.91|10
1648656930000|2022-03-30 16:15:30|17376.61|17256.61|17382.54|17262.54|17382.54|17262.54|17376.61|17256.61|10
1648656940000|2022-03-30 16:15:40|17381.8|17261.8|17382.49|17262.49|17382.99|17262.99|17380.47|17260.47|10
1648656950000|2022-03-30 16:15:50|17383.08|17263.08|17384.38|17264.38|17384.38|17264.38|17383.05|17263.05|10
1648656960000|2022-03-30 16:16:00|17385.05|17265.05|17391.22|17271.22|17391.22|17271.22|17385.05|17265.05|10
1648656970000|2022-03-30 16:16:10|17391.75|17271.75|17395.14|17275.14|17395.44|17275.44|17391.75|17271.75|9
1648656980000|2022-03-30 16:16:20|17395.4|17275.4|17398.95|17278.95|17398.95|17278.95|17395.4|17275.4|10
1648656990000|2022-03-30 16:16:30|17398.68|17278.68|17401.17|17281.17|17401.17|17281.17|17398.68|17278.68|10
1648657000000|2022-03-30 16:16:40|17401.36|17281.36|17398.97|17278.97|17401.74|17281.74|17398.97|17278.97|10
1648657010000|2022-03-30 16:16:50|17399.3|17279.3|17399.15|17279.15|17399.8|17279.8|17398.7|17278.7|10
1648657020000|2022-03-30 16:17:00|17399.21|17279.21|17398.69|17278.69|17400.5|17280.5|17397.78|17277.78|10
1648657030000|2022-03-30 16:17:10|17398.91|17278.91|17397.24|17277.24|17399.79|17279.79|17396.78|17276.78|10
1648657040000|2022-03-30 16:17:20|17397.29|17277.29|17396.68|17276.68|17397.75|17277.75|17396.68|17276.68|10
1648657050000|2022-03-30 16:17:30|17398.58|17278.58|17401.87|17281.87|17401.87|17281.87|17397.86|17277.86|10
1648657060000|2022-03-30 16:17:40|17401.97|17281.97|17403.19|17283.19|17403.47|17283.47|17401.97|17281.97|10
1648657070000|2022-03-30 16:17:50|17403.03|17283.03|17404.16|17284.16|17404.4|17284.4|17402.21|17282.21|10
1648657080000|2022-03-30 16:18:00|17405.4|17285.4|17403.43|17283.43|17405.4|17285.4|17403.43|17283.43|10
1648657090000|2022-03-30 16:18:10|17403.29|17283.29|17404.4|17284.4|17404.89|17284.89|17403.29|17283.29|10
1648657100000|2022-03-30 16:18:20|17404.81|17284.81|17404.14|17284.14|17407.59|17287.59|17404.14|17284.14|10
1648657110000|2022-03-30 16:18:30|17404.19|17284.19|17409.17|17289.17|17410.02|17290.02|17404.19|17284.19|10
1648657120000|2022-03-30 16:18:40|17409.84|17289.84|17411.99|17291.99|17411.99|17291.99|17409.83|17289.83|10
1648657130000|2022-03-30 16:18:50|17412.26|17292.26|17411.79|17291.79|17413.48|17293.48|17411.47|17291.47|10
1648657140000|2022-03-30 16:19:00|17412.06|17292.06|17414.37|17294.37|17414.41|17294.41|17412.06|17292.06|10
1648657150000|2022-03-30 16:19:10|17414.91|17294.91|17415.89|17295.89|17415.89|17295.89|17414.91|17294.91|10
1648657160000|2022-03-30 16:19:20|17415.97|17295.97|17420.32|17300.32|17420.32|17300.32|17415.97|17295.97|10
1648657170000|2022-03-30 16:19:30|17420.93|17300.93|17421.43|17301.43|17422.32|17302.32|17420.8|17300.8|10
1648657180000|2022-03-30 16:19:40|17421.74|17301.74|17424.88|17304.88|17424.88|17304.88|17421.74|17301.74|10
1648657190000|2022-03-30 16:19:50|17425.36|17305.36|17429.89|17309.89|17429.9|17309.9|17425.36|17305.36|10
1648657200000|2022-03-30 16:20:00|17429.99|17309.99|17431.88|17311.88|17431.88|17311.88|17429.07|17309.07|9
1648657210000|2022-03-30 16:20:10|17432.15|17312.15|17434.29|17314.29|17434.41|17314.41|17432.15|17312.15|10
1648657220000|2022-03-30 16:20:20|17434.35|17314.35|17439.41|17319.41|17439.61|17319.61|17434.35|17314.35|10
1648657230000|2022-03-30 16:20:30|17439.52|17319.52|17437.59|17317.59|17439.65|17319.65|17437.16|17317.16|10
1648657240000|2022-03-30 16:20:40|17436.63|17316.63|17438.06|17318.06|17438.06|17318.06|17435.72|17315.72|9
1648657250000|2022-03-30 16:20:50|17437.97|17317.97|17437.37|17317.37|17438.82|17318.82|17437.07|17317.07|10
1648657260000|2022-03-30 16:21:00|17437.29|17317.29|17436.59|17316.59|17437.29|17317.29|17434.83|17314.83|10
1648657270000|2022-03-30 16:21:10|17437.3|17317.3|17441.51|17321.51|17441.51|17321.51|17437.3|17317.3|10
1648657280000|2022-03-30 16:21:20|17440.17|17320.17|17443.86|17323.86|17443.86|17323.86|17440.17|17320.17|10
1648657290000|2022-03-30 16:21:30|17443.92|17323.92|17446.06|17326.06|17446.55|17326.55|17443.92|17323.92|10
1648657300000|2022-03-30 16:21:40|17444.71|17324.71|17439.89|17319.89|17444.71|17324.71|17439.73|17319.73|10
1648657310000|2022-03-30 16:21:50|17438.95|17318.95|17435.85|17315.85|17438.95|17318.95|17435.16|17315.16|10
1648657320000|2022-03-30 16:22:00|17435.16|17315.16|17428.61|17308.61|17435.16|17315.16|17428.61|17308.61|10
1648657330000|2022-03-30 16:22:10|17428.18|17308.18|17425.18|17305.18|17428.18|17308.18|17425.18|17305.18|10
1648657340000|2022-03-30 16:22:20|17425.06|17305.06|17423.53|17303.53|17426.64|17306.64|17423.46|17303.46|10
1648657350000|2022-03-30 16:22:30|17423.82|17303.82|17424.37|17304.37|17425.04|17305.04|17423.53|17303.53|10
1648657360000|2022-03-30 16:22:40|17424.21|17304.21|17426.67|17306.67|17426.67|17306.67|17423.78|17303.78|10
1648657370000|2022-03-30 16:22:50|17426.92|17306.92|17426.48|17306.48|17427.58|17307.58|17426.48|17306.48|10
1648657380000|2022-03-30 16:23:00|17426.65|17306.65|17426.65|17306.65|17426.65|17306.65|17425.23|17305.23|10
1648657390000|2022-03-30 16:23:10|17426.91|17306.91|17427.73|17307.73|17427.73|17307.73|17426.91|17306.91|10
1648657400000|2022-03-30 16:23:20|17428.26|17308.26|17430.29|17310.29|17430.29|17310.29|17428.26|17308.26|9
1648657410000|2022-03-30 16:23:30|17430.21|17310.21|17430.58|17310.58|17430.61|17310.61|17430.21|17310.21|9
1648657420000|2022-03-30 16:23:40|17430.75|17310.75|17431.32|17311.32|17432.1|17312.1|17430.45|17310.45|10
1648657430000|2022-03-30 16:23:50|17431.41|17311.41|17434.07|17314.07|17434.17|17314.17|17431.41|17311.41|10
1648657440000|2022-03-30 16:24:00|17433.83|17313.83|17433.05|17313.05|17434.02|17314.02|17433.05|17313.05|10
1648657450000|2022-03-30 16:24:10|17433.59|17313.59|17433.94|17313.94|17434.35|17314.35|17433.4|17313.4|10
1648657460000|2022-03-30 16:24:20|17432.84|17312.84|17431.53|17311.53|17432.84|17312.84|17431.53|17311.53|10
1648657470000|2022-03-30 16:24:30|17431.63|17311.63|17429.41|17309.41|17431.63|17311.63|17428.8|17308.8|10
1648657480000|2022-03-30 16:24:40|17429.37|17309.37|17429.34|17309.34|17429.77|17309.77|17428.69|17308.69|10
1648657490000|2022-03-30 16:24:50|17429.4|17309.4|17430.32|17310.32|17430.5|17310.5|17429.04|17309.04|10
1648657500000|2022-03-30 16:25:00|17430.1|17310.1|17427.4|17307.4|17430.1|17310.1|17427.4|17307.4|10
1648657510000|2022-03-30 16:25:10|17428.57|17308.57|17430.89|17310.89|17431.06|17311.06|17428.57|17308.57|10
1648657520000|2022-03-30 16:25:20|17431.13|17311.13|17432.48|17312.48|17432.56|17312.56|17431.11|17311.11|9
1648657530000|2022-03-30 16:25:30|17432.01|17312.01|17433.06|17313.06|17433.22|17313.22|17431.64|17311.64|9
1648657540000|2022-03-30 16:25:40|17433.23|17313.23|17434.7|17314.7|17434.95|17314.95|17432.83|17312.83|10
1648657550000|2022-03-30 16:25:50|17435.07|17315.07|17435.8|17315.8|17436.35|17316.35|17435.07|17315.07|10
1648657560000|2022-03-30 16:26:00|17435.9|17315.9|17433.86|17313.86|17435.9|17315.9|17433.86|17313.86|10
1648657570000|2022-03-30 16:26:10|17433.41|17313.41|17434.39|17314.39|17434.39|17314.39|17432.29|17312.29|9
1648657580000|2022-03-30 16:26:20|17434.07|17314.07|17433.53|17313.53|17434.28|17314.28|17433.53|17313.53|9
1648657590000|2022-03-30 16:26:30|17432.9|17312.9|17425.21|17305.21|17432.9|17312.9|17425.21|17305.21|10
1648657600000|2022-03-30 16:26:40|17424.57|17304.57|17424.66|17304.66|17424.87|17304.87|17424.24|17304.24|10
1648657610000|2022-03-30 16:26:50|17424.53|17304.53|17422.61|17302.61|17424.83|17304.83|17422.61|17302.61|9
1648657620000|2022-03-30 16:27:00|17422.67|17302.67|17422.6|17302.6|17422.73|17302.73|17420.68|17300.68|10
1648657630000|2022-03-30 16:27:10|17422.01|17302.01|17421.44|17301.44|17423.67|17303.67|17421.44|17301.44|10
1648657640000|2022-03-30 16:27:20|17421.51|17301.51|17422.46|17302.46|17422.46|17302.46|17421.51|17301.51|10
1648657650000|2022-03-30 16:27:30|17423.46|17303.46|17423.46|17303.46|17424.04|17304.04|17423.46|17303.46|9
1648657660000|2022-03-30 16:27:40|17423.43|17303.43|17422.62|17302.62|17424.11|17304.11|17422.35|17302.35|10
1648657670000|2022-03-30 16:27:50|17422.56|17302.56|17421.59|17301.59|17422.56|17302.56|17421.12|17301.12|10
1648657680000|2022-03-30 16:28:00|17421.47|17301.47|17419.41|17299.41|17421.47|17301.47|17419.41|17299.41|10
1648657690000|2022-03-30 16:28:10|17418.86|17298.86|17418.14|17298.14|17418.86|17298.86|17415.87|17295.87|10
1648657700000|2022-03-30 16:28:20|17418.54|17298.54|17421.57|17301.57|17421.57|17301.57|17418.37|17298.37|10
1648657710000|2022-03-30 16:28:30|17421.59|17301.59|17424.62|17304.62|17424.62|17304.62|17421.59|17301.59|10
1648657720000|2022-03-30 16:28:40|17424.65|17304.65|17424.9|17304.9|17424.9|17304.9|17423.65|17303.65|10
1648657730000|2022-03-30 16:28:50|17425.5|17305.5|17428.85|17308.85|17429|17309|17425.5|17305.5|10
1648657740000|2022-03-30 16:29:00|17430.93|17310.93|17434.09|17314.09|17434.09|17314.09|17430.14|17310.14|10
1648657750000|2022-03-30 16:29:10|17434.22|17314.22|17435.66|17315.66|17435.69|17315.69|17434.17|17314.17|10
1648657760000|2022-03-30 16:29:20|17435.79|17315.79|17437.42|17317.42|17437.42|17317.42|17435.73|17315.73|10
1648657770000|2022-03-30 16:29:30|17437.46|17317.46|17436.36|17316.36|17438.09|17318.09|17436.36|17316.36|10
1648657780000|2022-03-30 16:29:40|17436.28|17316.28|17435.15|17315.15|17436.28|17316.28|17434.58|17314.58|10
1648657790000|2022-03-30 16:29:50|17435.25|17315.25|17431.95|17311.95|17435.54|17315.54|17431.95|17311.95|10
1648657800000|2022-03-30 16:30:00|17431.61|17311.61|17434.02|17314.02|17434.6|17314.6|17431.38|17311.38|9
1648657810000|2022-03-30 16:30:10|17433.82|17313.82|17432.55|17312.55|17433.82|17313.82|17432.55|17312.55|10
1648657820000|2022-03-30 16:30:20|17432.41|17312.41|17430.75|17310.75|17432.41|17312.41|17430.59|17310.59|10
1648657830000|2022-03-30 16:30:30|17430.58|17310.58|17423.69|17303.69|17430.58|17310.58|17423.69|17303.69|10
1648657840000|2022-03-30 16:30:40|17423.63|17303.63|17423.24|17303.24|17423.63|17303.63|17422.68|17302.68|10
1648657850000|2022-03-30 16:30:50|17422.46|17302.46|17420.32|17300.32|17422.85|17302.85|17420.32|17300.32|10
1648657860000|2022-03-30 16:31:00|17420.99|17300.99|17417.09|17297.09|17420.99|17300.99|17416.63|17296.63|9
1648657870000|2022-03-30 16:31:10|17416.75|17296.75|17415.31|17295.31|17417.92|17297.92|17415.31|17295.31|10
1648657880000|2022-03-30 16:31:20|17415.33|17295.33|17411.34|17291.34|17415.33|17295.33|17411.27|17291.27|10
1648657890000|2022-03-30 16:31:30|17411.38|17291.38|17408.58|17288.58|17411.38|17291.38|17408.58|17288.58|10
1648657900000|2022-03-30 16:31:40|17408.31|17288.31|17404.93|17284.93|17408.31|17288.31|17404.63|17284.63|9
1648657910000|2022-03-30 16:31:50|17404.87|17284.87|17404.02|17284.02|17405.48|17285.48|17404.02|17284.02|10
1648657920000|2022-03-30 16:32:00|17400.03|17280.03|17395.9|17275.9|17400.03|17280.03|17395.9|17275.9|10
1648657930000|2022-03-30 16:32:10|17395.11|17275.11|17395.73|17275.73|17396.16|17276.16|17394.72|17274.72|9
1648657940000|2022-03-30 16:32:20|17395.5|17275.5|17395.37|17275.37|17395.99|17275.99|17394.4|17274.4|10
1648657950000|2022-03-30 16:32:30|17395.36|17275.36|17393.01|17273.01|17395.53|17275.53|17393.01|17273.01|10
1648657960000|2022-03-30 16:32:40|17393.69|17273.69|17393.57|17273.57|17394.3|17274.3|17393.19|17273.19|10
1648657970000|2022-03-30 16:32:50|17394.19|17274.19|17395.08|17275.08|17396.27|17276.27|17394.19|17274.19|9
1648657980000|2022-03-30 16:33:00|17395.07|17275.07|17394.78|17274.78|17395.91|17275.91|17394.78|17274.78|10
1648657990000|2022-03-30 16:33:10|17395.18|17275.18|17394.46|17274.46|17395.43|17275.43|17394.46|17274.46|10
1648658000000|2022-03-30 16:33:20|17395.57|17275.57|17395.88|17275.88|17396.13|17276.13|17395.52|17275.52|10
1648658010000|2022-03-30 16:33:30|17395.44|17275.44|17393.17|17273.17|17395.5|17275.5|17393.17|17273.17|10
1648658020000|2022-03-30 16:33:40|17392.75|17272.75|17391.14|17271.14|17392.75|17272.75|17391.09|17271.09|9
1648658030000|2022-03-30 16:33:50|17391.12|17271.12|17390.07|17270.07|17391.34|17271.34|17390.07|17270.07|10
1648658040000|2022-03-30 16:34:00|17390.01|17270.01|17389.59|17269.59|17390.58|17270.58|17389.26|17269.26|10
1648658050000|2022-03-30 16:34:10|17390.06|17270.06|17390.82|17270.82|17390.86|17270.86|17390.06|17270.06|9
1648658060000|2022-03-30 16:34:20|17390.88|17270.88|17394.29|17274.29|17394.29|17274.29|17390.88|17270.88|10
1648658070000|2022-03-30 16:34:30|17394.83|17274.83|17397.04|17277.04|17397.04|17277.04|17394.61|17274.61|10
1648658080000|2022-03-30 16:34:40|17396.78|17276.78|17399.87|17279.87|17399.87|17279.87|17396.54|17276.54|10
1648658090000|2022-03-30 16:34:50|17399.95|17279.95|17401.87|17281.87|17401.87|17281.87|17399.94|17279.94|10
1648658100000|2022-03-30 16:35:00|17404.11|17284.11|17403.94|17283.94|17405.45|17285.45|17403.94|17283.94|10
1648658110000|2022-03-30 16:35:10|17404.17|17284.17|17407.83|17287.83|17407.83|17287.83|17404.17|17284.17|10
1648658120000|2022-03-30 16:35:20|17408.16|17288.16|17410.18|17290.18|17410.31|17290.31|17408.06|17288.06|9
1648658130000|2022-03-30 16:35:30|17410.35|17290.35|17412.29|17292.29|17412.29|17292.29|17410.35|17290.35|9
1648658140000|2022-03-30 16:35:40|17412.06|17292.06|17413.69|17293.69|17414.21|17294.21|17412.06|17292.06|10
1648658150000|2022-03-30 16:35:50|17413.19|17293.19|17413.83|17293.83|17414.49|17294.49|17413.19|17293.19|10
1648658160000|2022-03-30 16:36:00|17413.78|17293.78|17410.01|17290.01|17413.78|17293.78|17410.01|17290.01|9
1648658170000|2022-03-30 16:36:10|17409.86|17289.86|17408.29|17288.29|17409.86|17289.86|17408.29|17288.29|10
1648658180000|2022-03-30 16:36:20|17407.89|17287.89|17409|17289|17409|17289|17407.89|17287.89|10
1648658190000|2022-03-30 16:36:30|17408.95|17288.95|17411.87|17291.87|17412|17292|17408.95|17288.95|10
1648658200000|2022-03-30 16:36:40|17411.86|17291.86|17416.86|17296.86|17416.86|17296.86|17411.86|17291.86|10
1648658210000|2022-03-30 16:36:50|17417.31|17297.31|17420.13|17300.13|17420.43|17300.43|17417.31|17297.31|10
1648658220000|2022-03-30 16:37:00|17420.26|17300.26|17424.98|17304.98|17425.2|17305.2|17420.06|17300.06|10
1648658230000|2022-03-30 16:37:10|17425.24|17305.24|17429.12|17309.12|17429.12|17309.12|17425.24|17305.24|9
1648658240000|2022-03-30 16:37:20|17429.86|17309.86|17431.66|17311.66|17431.96|17311.96|17429.86|17309.86|10
1648658250000|2022-03-30 16:37:30|17432.08|17312.08|17432.76|17312.76|17433.8|17313.8|17431.96|17311.96|10
1648658260000|2022-03-30 16:37:40|17432.92|17312.92|17435.5|17315.5|17435.5|17315.5|17432.9|17312.9|10
1648658270000|2022-03-30 16:37:50|17436.49|17316.49|17436.01|17316.01|17437.05|17317.05|17435.72|17315.72|10
1648658280000|2022-03-30 16:38:00|17436.42|17316.42|17436.08|17316.08|17436.95|17316.95|17436.08|17316.08|9
1648658290000|2022-03-30 16:38:10|17436.75|17316.75|17436.34|17316.34|17436.75|17316.75|17435.9|17315.9|10
1648658300000|2022-03-30 16:38:20|17436.55|17316.55|17438.06|17318.06|17438.06|17318.06|17434.3|17314.3|10
1648658310000|2022-03-30 16:38:30|17438.17|17318.17|17438.55|17318.55|17439.8|17319.8|17437.51|17317.51|10
1648658320000|2022-03-30 16:38:40|17438.62|17318.62|17439.9|17319.9|17439.9|17319.9|17438.3|17318.3|10
1648658330000|2022-03-30 16:38:50|17439.06|17319.06|17440.82|17320.82|17440.82|17320.82|17438.84|17318.84|9
1648658340000|2022-03-30 16:39:00|17441.01|17321.01|17441.59|17321.59|17442.14|17322.14|17441.01|17321.01|10
1648658350000|2022-03-30 16:39:10|17441.45|17321.45|17443.4|17323.4|17443.4|17323.4|17441.45|17321.45|10
1648658360000|2022-03-30 16:39:20|17443.78|17323.78|17444.1|17324.1|17445.39|17325.39|17443.75|17323.75|10
1648658370000|2022-03-30 16:39:30|17444.35|17324.35|17444.63|17324.63|17444.97|17324.97|17443.48|17323.48|10
1648658380000|2022-03-30 16:39:40|17444.75|17324.75|17447.14|17327.14|17447.14|17327.14|17444.75|17324.75|10
1648658390000|2022-03-30 16:39:50|17447.48|17327.48|17447.51|17327.51|17447.63|17327.63|17446.95|17326.95|10
1648658400000|2022-03-30 16:40:00|17447.43|17327.43|17445.98|17325.98|17447.43|17327.43|17445.47|17325.47|9
1648658410000|2022-03-30 16:40:10|17446.21|17326.21|17446.88|17326.88|17446.98|17326.98|17445.33|17325.33|10
1648658420000|2022-03-30 16:40:20|17446.84|17326.84|17448.3|17328.3|17448.3|17328.3|17445.7|17325.7|9
1648658430000|2022-03-30 16:40:30|17448.18|17328.18|17447.51|17327.51|17448.35|17328.35|17447.44|17327.44|10
1648658440000|2022-03-30 16:40:40|17448.5|17328.5|17457.21|17337.21|17457.21|17337.21|17448.5|17328.5|10
1648658450000|2022-03-30 16:40:50|17456.51|17336.51|17460.01|17340.01|17460.02|17340.02|17456.51|17336.51|10
1648658460000|2022-03-30 16:41:00|17460.38|17340.38|17464.58|17344.58|17464.79|17344.79|17460.38|17340.38|10
1648658470000|2022-03-30 16:41:10|17464.69|17344.69|17465.79|17345.79|17465.83|17345.83|17464.69|17344.69|8
1648658480000|2022-03-30 16:41:20|17465.58|17345.58|17470.62|17350.62|17470.97|17350.97|17465.58|17345.58|10
1648658490000|2022-03-30 16:41:30|17470.37|17350.37|17473.32|17353.32|17473.32|17353.32|17470.28|17350.28|9
1648658500000|2022-03-30 16:41:40|17473.05|17353.05|17480.1|17360.1|17480.1|17360.1|17473.05|17353.05|10
1648658510000|2022-03-30 16:41:50|17479.75|17359.75|17481.21|17361.21|17481.21|17361.21|17478.3|17358.3|10
1648658520000|2022-03-30 16:42:00|17480.7|17360.7|17481.13|17361.13|17481.22|17361.22|17480.03|17360.03|10
1648658530000|2022-03-30 16:42:10|17480.95|17360.95|17485.16|17365.16|17485.16|17365.16|17480.42|17360.42|10
1648658540000|2022-03-30 16:42:20|17485.34|17365.34|17485.1|17365.1|17486.18|17366.18|17485.1|17365.1|10
1648658550000|2022-03-30 16:42:30|17485.48|17365.48|17481.31|17361.31|17485.48|17365.48|17481.31|17361.31|10
1648658560000|2022-03-30 16:42:40|17480.59|17360.59|17480.29|17360.29|17480.64|17360.64|17478.87|17358.87|10
1648658570000|2022-03-30 16:42:50|17480.27|17360.27|17480.16|17360.16|17480.3|17360.3|17479.92|17359.92|10
1648658580000|2022-03-30 16:43:00|17480.08|17360.08|17475.44|17355.44|17480.08|17360.08|17475.44|17355.44|10
1648658590000|2022-03-30 16:43:10|17475.57|17355.57|17474.54|17354.54|17475.57|17355.57|17474.54|17354.54|10
1648658600000|2022-03-30 16:43:20|17474.83|17354.83|17470.18|17350.18|17474.92|17354.92|17470.18|17350.18|10
1648658610000|2022-03-30 16:43:30|17469.72|17349.72|17469.76|17349.76|17470.99|17350.99|17469.72|17349.72|10
1648658620000|2022-03-30 16:43:40|17469.18|17349.18|17470.54|17350.54|17470.54|17350.54|17469.18|17349.18|8
1648658630000|2022-03-30 16:43:50|17470.89|17350.89|17470.9|17350.9|17471.26|17351.26|17470.33|17350.33|10
1648658640000|2022-03-30 16:44:00|17468.73|17348.73|17473.58|17353.58|17473.58|17353.58|17468.73|17348.73|9
1648658650000|2022-03-30 16:44:10|17473.68|17353.68|17472.84|17352.84|17473.68|17353.68|17472.62|17352.62|10
1648658660000|2022-03-30 16:44:20|17473.26|17353.26|17475.67|17355.67|17475.67|17355.67|17472.47|17352.47|10
1648658670000|2022-03-30 16:44:30|17475.79|17355.79|17476.69|17356.69|17476.69|17356.69|17475.45|17355.45|9
1648658680000|2022-03-30 16:44:40|17476.42|17356.42|17474.73|17354.73|17476.72|17356.72|17474.7|17354.7|10
1648658690000|2022-03-30 16:44:50|17474.47|17354.47|17473.8|17353.8|17474.52|17354.52|17473.52|17353.52|10
1648658700000|2022-03-30 16:45:00|17473.92|17353.92|17478.04|17358.04|17478.04|17358.04|17473.8|17353.8|10
1648658710000|2022-03-30 16:45:10|17478.18|17358.18|17478.85|17358.85|17479.16|17359.16|17477.91|17357.91|10
1648658720000|2022-03-30 16:45:20|17478.89|17358.89|17484.63|17364.63|17484.63|17364.63|17478.89|17358.89|10
1648658730000|2022-03-30 16:45:30|17484.67|17364.67|17486.99|17366.99|17487.27|17367.27|17484.67|17364.67|10
1648658740000|2022-03-30 16:45:40|17486.31|17366.31|17483.56|17363.56|17487.4|17367.4|17483.56|17363.56|10
1648658750000|2022-03-30 16:45:50|17483.35|17363.35|17482.03|17362.03|17483.35|17363.35|17480.56|17360.56|10
1648658760000|2022-03-30 16:46:00|17481.96|17361.96|17482.15|17362.15|17482.15|17362.15|17480.34|17360.34|10
1648658770000|2022-03-30 16:46:10|17482.37|17362.37|17483.63|17363.63|17483.63|17363.63|17482.37|17362.37|9
1648658780000|2022-03-30 16:46:20|17483.28|17363.28|17481.11|17361.11|17483.29|17363.29|17481.11|17361.11|9
1648658790000|2022-03-30 16:46:30|17481.29|17361.29|17480.63|17360.63|17482.06|17362.06|17480.63|17360.63|10
1648658800000|2022-03-30 16:46:40|17480.24|17360.24|17481.09|17361.09|17481.09|17361.09|17479.01|17359.01|10
1648658810000|2022-03-30 16:46:50|17480.66|17360.66|17477.71|17357.71|17481.09|17361.09|17477.71|17357.71|10
1648658820000|2022-03-30 16:47:00|17479.42|17359.42|17479.06|17359.06|17480.21|17360.21|17478.89|17358.89|10
1648658830000|2022-03-30 16:47:10|17479.57|17359.57|17481.78|17361.78|17482.94|17362.94|17479.57|17359.57|10
1648658840000|2022-03-30 16:47:20|17482.13|17362.13|17484.67|17364.67|17485.16|17365.16|17482.13|17362.13|10
1648658850000|2022-03-30 16:47:30|17484.72|17364.72|17486.01|17366.01|17486.01|17366.01|17484.08|17364.08|9
1648658860000|2022-03-30 16:47:40|17485.76|17365.76|17486.44|17366.44|17486.62|17366.62|17485.32|17365.32|10
1648658870000|2022-03-30 16:47:50|17486.96|17366.96|17488.02|17368.02|17490.43|17370.43|17486.96|17366.96|10
1648658880000|2022-03-30 16:48:00|17487.08|17367.08|17486.46|17366.46|17487.3|17367.3|17486.2|17366.2|9
1648658890000|2022-03-30 16:48:10|17486.9|17366.9|17490.27|17370.27|17490.53|17370.53|17486.9|17366.9|10
1648658900000|2022-03-30 16:48:20|17490.15|17370.15|17487.72|17367.72|17490.15|17370.15|17487.54|17367.54|10
1648658910000|2022-03-30 16:48:30|17487.78|17367.78|17491.65|17371.65|17491.65|17371.65|17487.57|17367.57|10
1648658920000|2022-03-30 16:48:40|17491.88|17371.88|17491.22|17371.22|17491.88|17371.88|17490.65|17370.65|10
1648658930000|2022-03-30 16:48:50|17491.43|17371.43|17492.24|17372.24|17492.24|17372.24|17491.43|17371.43|10
1648658940000|2022-03-30 16:49:00|17491.97|17371.97|17489.06|17369.06|17492.51|17372.51|17489.04|17369.04|10
1648658950000|2022-03-30 16:49:10|17490.49|17370.49|17489.86|17369.86|17490.49|17370.49|17488.91|17368.91|10
1648658960000|2022-03-30 16:49:20|17488.53|17368.53|17488.33|17368.33|17488.55|17368.55|17487.87|17367.87|10
1648658970000|2022-03-30 16:49:30|17488.34|17368.34|17486.7|17366.7|17488.34|17368.34|17486.62|17366.62|9
1648658980000|2022-03-30 16:49:40|17486.58|17366.58|17486.13|17366.13|17487.81|17367.81|17486.13|17366.13|10
1648658990000|2022-03-30 16:49:50|17486.21|17366.21|17484.18|17364.18|17486.21|17366.21|17484.18|17364.18|10
1648659000000|2022-03-30 16:50:00|17484.1|17364.1|17482.29|17362.29|17484.1|17364.1|17482.29|17362.29|10
1648659010000|2022-03-30 16:50:10|17482.1|17362.1|17483.86|17363.86|17483.86|17363.86|17481.33|17361.33|10
1648659020000|2022-03-30 16:50:20|17484.07|17364.07|17481.45|17361.45|17484.08|17364.08|17481.11|17361.11|10
1648659030000|2022-03-30 16:50:30|17481.1|17361.1|17480.59|17360.59|17481.78|17361.78|17480.59|17360.59|10
1648659040000|2022-03-30 16:50:40|17480.41|17360.41|17480.24|17360.24|17481.19|17361.19|17480.24|17360.24|10
1648659050000|2022-03-30 16:50:50|17479.96|17359.96|17478.69|17358.69|17480.28|17360.28|17478.62|17358.62|10
1648659060000|2022-03-30 16:51:00|17478.79|17358.79|17478.21|17358.21|17479.41|17359.41|17478.21|17358.21|10
1648659070000|2022-03-30 16:51:10|17478.05|17358.05|17477.55|17357.55|17478.05|17358.05|17477.55|17357.55|10
1648659080000|2022-03-30 16:51:20|17477.64|17357.64|17479.53|17359.53|17479.61|17359.61|17477.64|17357.64|10
1648659090000|2022-03-30 16:51:30|17479.83|17359.83|17478|17358|17480.31|17360.31|17477.94|17357.94|9
1648659100000|2022-03-30 16:51:40|17478.17|17358.17|17477.61|17357.61|17478.33|17358.33|17477.07|17357.07|10
1648659110000|2022-03-30 16:51:50|17477.86|17357.86|17475.86|17355.86|17478.04|17358.04|17475.86|17355.86|9
1648659120000|2022-03-30 16:52:00|17475.83|17355.83|17476.02|17356.02|17476.29|17356.29|17475.2|17355.2|10
1648659130000|2022-03-30 16:52:10|17476.17|17356.17|17477.88|17357.88|17477.88|17357.88|17475.84|17355.84|8
1648659140000|2022-03-30 16:52:20|17476.82|17356.82|17475.98|17355.98|17477.63|17357.63|17475.98|17355.98|9
1648659150000|2022-03-30 16:52:30|17475.97|17355.97|17477.07|17357.07|17477.21|17357.21|17475.97|17355.97|10
1648659160000|2022-03-30 16:52:40|17477.16|17357.16|17477.26|17357.26|17477.75|17357.75|17477.03|17357.03|10
1648659170000|2022-03-30 16:52:50|17477.64|17357.64|17478.57|17358.57|17478.57|17358.57|17477.28|17357.28|9
1648659180000|2022-03-30 16:53:00|17478.59|17358.59|17477.01|17357.01|17478.86|17358.86|17477.01|17357.01|10
1648659190000|2022-03-30 16:53:10|17477.11|17357.11|17470.26|17350.26|17477.11|17357.11|17470.26|17350.26|9
1648659200000|2022-03-30 16:53:20|17469.67|17349.67|17470.25|17350.25|17470.3|17350.3|17467.75|17347.75|10
1648659210000|2022-03-30 16:53:30|17470.66|17350.66|17468.81|17348.81|17470.66|17350.66|17468.81|17348.81|9
1648659220000|2022-03-30 16:53:40|17469.11|17349.11|17467.5|17347.5|17469.11|17349.11|17467.5|17347.5|10
1648659230000|2022-03-30 16:53:50|17467.57|17347.57|17468.12|17348.12|17468.27|17348.27|17466.61|17346.61|10
1648659240000|2022-03-30 16:54:00|17468.4|17348.4|17469.99|17349.99|17469.99|17349.99|17468.33|17348.33|9
1648659250000|2022-03-30 16:54:10|17470.29|17350.29|17470.1|17350.1|17470.88|17350.88|17469.7|17349.7|9
1648659260000|2022-03-30 16:54:20|17470.51|17350.51|17470.21|17350.21|17470.7|17350.7|17470.19|17350.19|10
1648659270000|2022-03-30 16:54:30|17470.24|17350.24|17470.84|17350.84|17470.85|17350.85|17470.23|17350.23|10
1648659280000|2022-03-30 16:54:40|17470.95|17350.95|17470.28|17350.28|17470.95|17350.95|17469.22|17349.22|10
1648659290000|2022-03-30 16:54:50|17470.42|17350.42|17470.11|17350.11|17470.42|17350.42|17469.45|17349.45|10
1648659300000|2022-03-30 16:55:00|17469.2|17349.2|17467.68|17347.68|17470.42|17350.42|17467.68|17347.68|10
1648659310000|2022-03-30 16:55:10|17467.57|17347.57|17467.26|17347.26|17467.71|17347.71|17467.2|17347.2|10
1648659320000|2022-03-30 16:55:20|17466.5|17346.5|17465.82|17345.82|17467.56|17347.56|17465.82|17345.82|10
1648659330000|2022-03-30 16:55:30|17466.52|17346.52|17465.03|17345.03|17466.65|17346.65|17464.55|17344.55|10
1648659340000|2022-03-30 16:55:40|17464.44|17344.44|17466.79|17346.79|17466.9|17346.9|17463.34|17343.34|10
1648659350000|2022-03-30 16:55:50|17465.77|17345.77|17465.69|17345.69|17466.67|17346.67|17465.69|17345.69|9
1648659360000|2022-03-30 16:56:00|17465.87|17345.87|17467.58|17347.58|17467.58|17347.58|17465.48|17345.48|10
1648659370000|2022-03-30 16:56:10|17467.68|17347.68|17465.25|17345.25|17467.82|17347.82|17465.25|17345.25|10
1648659380000|2022-03-30 16:56:20|17465.18|17345.18|17465.22|17345.22|17465.36|17345.36|17464.78|17344.78|10
1648659390000|2022-03-30 16:56:30|17464.59|17344.59|17465.67|17345.67|17466.73|17346.73|17464.59|17344.59|9
1648659400000|2022-03-30 16:56:40|17465.15|17345.15|17465.73|17345.73|17466.71|17346.71|17464.99|17344.99|10
1648659410000|2022-03-30 16:56:50|17465.99|17345.99|17464.05|17344.05|17465.99|17345.99|17464.05|17344.05|10
1648659420000|2022-03-30 16:57:00|17463.79|17343.79|17461.78|17341.78|17463.79|17343.79|17461.78|17341.78|10
1648659430000|2022-03-30 16:57:10|17461.72|17341.72|17455.05|17335.05|17461.72|17341.72|17455.05|17335.05|10
1648659440000|2022-03-30 16:57:20|17453.27|17333.27|17451.28|17331.28|17453.28|17333.28|17451.12|17331.12|10
1648659450000|2022-03-30 16:57:30|17451.15|17331.15|17448.97|17328.97|17451.15|17331.15|17448.86|17328.86|9
1648659460000|2022-03-30 16:57:40|17448.82|17328.82|17450.18|17330.18|17450.18|17330.18|17448.82|17328.82|10
1648659470000|2022-03-30 16:57:50|17450.3|17330.3|17450.57|17330.57|17451.05|17331.05|17450.3|17330.3|9
1648659480000|2022-03-30 16:58:00|17450.27|17330.27|17448.57|17328.57|17450.27|17330.27|17448.39|17328.39|10
1648659490000|2022-03-30 16:58:10|17448.6|17328.6|17448.47|17328.47|17449.47|17329.47|17447.72|17327.72|9
1648659500000|2022-03-30 16:58:20|17448.57|17328.57|17447.75|17327.75|17449.44|17329.44|17447.68|17327.68|10
1648659510000|2022-03-30 16:58:30|17447.79|17327.79|17448.08|17328.08|17448.58|17328.58|17447.73|17327.73|10
1648659520000|2022-03-30 16:58:40|17448.05|17328.05|17447.62|17327.62|17448.05|17328.05|17447.51|17327.51|10
1648659530000|2022-03-30 16:58:50|17448.07|17328.07|17448.8|17328.8|17448.8|17328.8|17447.03|17327.03|9
1648659540000|2022-03-30 16:59:00|17449.19|17329.19|17450.59|17330.59|17450.59|17330.59|17448.98|17328.98|10
1648659550000|2022-03-30 16:59:10|17450.4|17330.4|17449.76|17329.76|17450.4|17330.4|17449.76|17329.76|10
1648659560000|2022-03-30 16:59:20|17449.67|17329.67|17447.81|17327.81|17449.79|17329.79|17447.81|17327.81|10
1648659570000|2022-03-30 16:59:30|17447.83|17327.83|17445.69|17325.69|17448.08|17328.08|17445.66|17325.66|10
1648659580000|2022-03-30 16:59:40|17445.58|17325.58|17443.67|17323.67|17445.58|17325.58|17443.15|17323.15|9
1648659590000|2022-03-30 16:59:50|17443.56|17323.56|17443.62|17323.62|17444.04|17324.04|17443.56|17323.56|9
1648659600000|2022-03-30 17:00:00|17443.37|17323.37|17444.73|17324.73|17444.88|17324.88|17442.59|17322.59|10
1648659610000|2022-03-30 17:00:10|17444.67|17324.67|17445.57|17325.57|17445.57|17325.57|17443.72|17323.72|10
1648659620000|2022-03-30 17:00:20|17445.31|17325.31|17447.44|17327.44|17447.51|17327.51|17444.75|17324.75|9
1648659630000|2022-03-30 17:00:30|17447.6|17327.6|17453.42|17333.42|17454.4|17334.4|17447.6|17327.6|9
1648659640000|2022-03-30 17:00:40|17454.22|17334.22|17454.98|17334.98|17454.98|17334.98|17453.12|17333.12|10
1648659650000|2022-03-30 17:00:50|17455.15|17335.15|17456.25|17336.25|17456.32|17336.32|17454.92|17334.92|10
1648659660000|2022-03-30 17:01:00|17456.47|17336.47|17457.14|17337.14|17457.26|17337.26|17455.95|17335.95|10
1648659670000|2022-03-30 17:01:10|17457.11|17337.11|17458.76|17338.76|17458.76|17338.76|17456.82|17336.82|10
1648659680000|2022-03-30 17:01:20|17459.2|17339.2|17458.27|17338.27|17459.78|17339.78|17458.05|17338.05|10
1648659690000|2022-03-30 17:01:30|17458.26|17338.26|17454.89|17334.89|17458.61|17338.61|17454.89|17334.89|10
1648659700000|2022-03-30 17:01:40|17454.86|17334.86|17454.04|17334.04|17454.86|17334.86|17454.04|17334.04|9
1648659710000|2022-03-30 17:01:50|17453.87|17333.87|17451.9|17331.9|17453.87|17333.87|17451.88|17331.88|10
1648659720000|2022-03-30 17:02:00|17451.22|17331.22|17456.15|17336.15|17456.15|17336.15|17450.99|17330.99|10
1648659730000|2022-03-30 17:02:10|17456.3|17336.3|17460.05|17340.05|17460.05|17340.05|17456.3|17336.3|10
1648659740000|2022-03-30 17:02:20|17460.99|17340.99|17465.6|17345.6|17465.6|17345.6|17460.99|17340.99|10
1648659750000|2022-03-30 17:02:30|17466.48|17346.48|17470.34|17350.34|17470.34|17350.34|17466.48|17346.48|10
1648659760000|2022-03-30 17:02:40|17470.58|17350.58|17474.89|17354.89|17474.89|17354.89|17470.58|17350.58|10
1648659770000|2022-03-30 17:02:50|17475.62|17355.62|17477.1|17357.1|17477.76|17357.76|17475.62|17355.62|10
1648659780000|2022-03-30 17:03:00|17476.83|17356.83|17479.83|17359.83|17480.48|17360.48|17476.41|17356.41|10
1648659790000|2022-03-30 17:03:10|17480.81|17360.81|17482.1|17362.1|17482.12|17362.12|17480.81|17360.81|10
1648659800000|2022-03-30 17:03:20|17482.09|17362.09|17482.13|17362.13|17482.92|17362.92|17481.88|17361.88|10
1648659810000|2022-03-30 17:03:30|17482.12|17362.12|17485.71|17365.71|17485.71|17365.71|17482.12|17362.12|10
1648659820000|2022-03-30 17:03:40|17485.85|17365.85|17486.17|17366.17|17486.82|17366.82|17485.73|17365.73|10
1648659830000|2022-03-30 17:03:50|17487.22|17367.22|17487.41|17367.41|17487.82|17367.82|17487.22|17367.22|9
1648659840000|2022-03-30 17:04:00|17487.54|17367.54|17486.77|17366.77|17488.36|17368.36|17486.75|17366.75|10
1648659850000|2022-03-30 17:04:10|17486.16|17366.16|17487.7|17367.7|17489.29|17369.29|17485.9|17365.9|10
1648659860000|2022-03-30 17:04:20|17487.41|17367.41|17485.96|17365.96|17487.41|17367.41|17485.09|17365.09|10
1648659870000|2022-03-30 17:04:30|17485.92|17365.92|17488.12|17368.12|17488.12|17368.12|17485.92|17365.92|10
1648659880000|2022-03-30 17:04:40|17487.58|17367.58|17490.25|17370.25|17490.25|17370.25|17487.58|17367.58|10
1648659890000|2022-03-30 17:04:50|17490.09|17370.09|17493|17373|17493|17373|17490.09|17370.09|10
1648659900000|2022-03-30 17:05:00|17493.11|17373.11|17496.02|17376.02|17496.09|17376.09|17493.1|17373.1|10
1648659910000|2022-03-30 17:05:10|17496.34|17376.34|17494.07|17374.07|17496.34|17376.34|17491.78|17371.78|9
1648659920000|2022-03-30 17:05:20|17494.2|17374.2|17497.16|17377.16|17497.16|17377.16|17494.2|17374.2|10
1648659930000|2022-03-30 17:05:30|17497.03|17377.03|17497.21|17377.21|17498.17|17378.17|17497.03|17377.03|10
1648659940000|2022-03-30 17:05:40|17497.38|17377.38|17496.7|17376.7|17497.98|17377.98|17496.11|17376.11|10
1648659950000|2022-03-30 17:05:50|17497.94|17377.94|17498|17378|17498.14|17378.14|17497.1|17377.1|10
1648659960000|2022-03-30 17:06:00|17498.15|17378.15|17498.34|17378.34|17498.48|17378.48|17496.72|17376.72|10
1648659970000|2022-03-30 17:06:10|17498.57|17378.57|17496.31|17376.31|17498.57|17378.57|17496.02|17376.02|10
1648659980000|2022-03-30 17:06:20|17496|17376|17497.61|17377.61|17497.61|17377.61|17496|17376|10
1648659990000|2022-03-30 17:06:30|17498|17378|17499.91|17379.91|17499.91|17379.91|17497.99|17377.99|10
1648660000000|2022-03-30 17:06:40|17499.42|17379.42|17497.52|17377.52|17500.23|17380.23|17497.52|17377.52|9
1648660010000|2022-03-30 17:06:50|17497.12|17377.12|17493.16|17373.16|17497.12|17377.12|17493.04|17373.04|10
1648660020000|2022-03-30 17:07:00|17493.04|17373.04|17493.23|17373.23|17493.42|17373.42|17492.44|17372.44|10
1648660030000|2022-03-30 17:07:10|17493.74|17373.74|17497.3|17377.3|17497.3|17377.3|17493.65|17373.65|10
1648660040000|2022-03-30 17:07:20|17498.02|17378.02|17495.97|17375.97|17498.18|17378.18|17495.49|17375.49|10
1648660050000|2022-03-30 17:07:30|17496.19|17376.19|17497.38|17377.38|17497.63|17377.63|17496.19|17376.19|10
1648660060000|2022-03-30 17:07:40|17497.43|17377.43|17497.44|17377.44|17498.31|17378.31|17497.29|17377.29|10
1648660070000|2022-03-30 17:07:50|17496.26|17376.26|17499.59|17379.59|17499.7|17379.7|17496.15|17376.15|10
1648660080000|2022-03-30 17:08:00|17499.52|17379.52|17501.07|17381.07|17501.72|17381.72|17499.48|17379.48|10
1648660090000|2022-03-30 17:08:10|17500.69|17380.69|17498.26|17378.26|17500.78|17380.78|17498.18|17378.18|10
1648660100000|2022-03-30 17:08:20|17497.62|17377.62|17498.38|17378.38|17498.97|17378.97|17497.56|17377.56|10
1648660110000|2022-03-30 17:08:30|17499.69|17379.69|17495.9|17375.9|17499.69|17379.69|17495.9|17375.9|10
1648660120000|2022-03-30 17:08:40|17495.79|17375.79|17495.08|17375.08|17496.86|17376.86|17495.08|17375.08|10
1648660130000|2022-03-30 17:08:50|17495|17375|17494.84|17374.84|17495.95|17375.95|17494.84|17374.84|10
1648660140000|2022-03-30 17:09:00|17494.65|17374.65|17493.39|17373.39|17494.72|17374.72|17493.39|17373.39|9
1648660150000|2022-03-30 17:09:10|17493.19|17373.19|17490.03|17370.03|17493.19|17373.19|17490.03|17370.03|10
1648660160000|2022-03-30 17:09:20|17490.25|17370.25|17490.14|17370.14|17490.56|17370.56|17489.85|17369.85|10
1648660170000|2022-03-30 17:09:30|17490.3|17370.3|17492.47|17372.47|17492.47|17372.47|17489.79|17369.79|10
1648660180000|2022-03-30 17:09:40|17492.65|17372.65|17491.91|17371.91|17493.77|17373.77|17491.91|17371.91|10
1648660190000|2022-03-30 17:09:50|17491.54|17371.54|17491.91|17371.91|17492.03|17372.03|17490.88|17370.88|9
1648660200000|2022-03-30 17:10:00|17492.76|17372.76|17492.45|17372.45|17492.76|17372.76|17491.54|17371.54|10
1648660210000|2022-03-30 17:10:10|17494.22|17374.22|17494.95|17374.95|17494.95|17374.95|17494.22|17374.22|9
1648660220000|2022-03-30 17:10:20|17495.24|17375.24|17495.26|17375.26|17495.66|17375.66|17493.66|17373.66|10
1648660230000|2022-03-30 17:10:30|17495.18|17375.18|17495.64|17375.64|17495.84|17375.84|17495.18|17375.18|10
1648660240000|2022-03-30 17:10:40|17495.86|17375.86|17496.61|17376.61|17496.61|17376.61|17495.12|17375.12|10
1648660250000|2022-03-30 17:10:50|17496.77|17376.77|17497.13|17377.13|17497.22|17377.22|17495.19|17375.19|10
1648660260000|2022-03-30 17:11:00|17497.25|17377.25|17494.53|17374.53|17497.34|17377.34|17494.52|17374.52|10
1648660270000|2022-03-30 17:11:10|17494.37|17374.37|17495.87|17375.87|17495.87|17375.87|17494.37|17374.37|10
1648660280000|2022-03-30 17:11:20|17496.07|17376.07|17497.93|17377.93|17497.93|17377.93|17496.02|17376.02|10
1648660290000|2022-03-30 17:11:30|17497.73|17377.73|17498.51|17378.51|17498.59|17378.59|17497.34|17377.34|10
1648660300000|2022-03-30 17:11:40|17498.55|17378.55|17503.11|17383.11|17503.11|17383.11|17498.25|17378.25|10
1648660310000|2022-03-30 17:11:50|17503.03|17383.03|17506.17|17386.17|17506.17|17386.17|17502.62|17382.62|10
1648660320000|2022-03-30 17:12:00|17507.06|17387.06|17505.5|17385.5|17507.46|17387.46|17505.5|17385.5|10
1648660330000|2022-03-30 17:12:10|17505.51|17385.51|17503.63|17383.63|17505.51|17385.51|17503.51|17383.51|10
1648660340000|2022-03-30 17:12:20|17503.87|17383.87|17503.37|17383.37|17504.05|17384.05|17502.99|17382.99|10
1648660350000|2022-03-30 17:12:30|17503.84|17383.84|17504.73|17384.73|17504.92|17384.92|17503.82|17383.82|10
1648660360000|2022-03-30 17:12:40|17503.74|17383.74|17502.85|17382.85|17503.74|17383.74|17502.8|17382.8|9
1648660370000|2022-03-30 17:12:50|17502.98|17382.98|17502.29|17382.29|17502.98|17382.98|17502.1|17382.1|10
1648660380000|2022-03-30 17:13:00|17502.33|17382.33|17501.92|17381.92|17502.55|17382.55|17501.92|17381.92|10
1648660390000|2022-03-30 17:13:10|17502.22|17382.22|17504.24|17384.24|17504.68|17384.68|17502.22|17382.22|10
1648660400000|2022-03-30 17:13:20|17504.25|17384.25|17504.04|17384.04|17506.15|17386.15|17503.51|17383.51|10
1648660410000|2022-03-30 17:13:30|17504.01|17384.01|17504.63|17384.63|17504.72|17384.72|17504.01|17384.01|8
1648660420000|2022-03-30 17:13:40|17504.62|17384.62|17505.24|17385.24|17505.68|17385.68|17504.62|17384.62|10
1648660430000|2022-03-30 17:13:50|17504.97|17384.97|17502.85|17382.85|17504.97|17384.97|17502.85|17382.85|10
1648660440000|2022-03-30 17:14:00|17502.82|17382.82|17502.13|17382.13|17503.62|17383.62|17502.13|17382.13|9
1648660450000|2022-03-30 17:14:10|17501.81|17381.81|17498.46|17378.46|17501.81|17381.81|17496.77|17376.77|10
1648660460000|2022-03-30 17:14:20|17499.31|17379.31|17498.31|17378.31|17500.03|17380.03|17497.43|17377.43|10
1648660470000|2022-03-30 17:14:30|17498.88|17378.88|17500.66|17380.66|17500.66|17380.66|17498.88|17378.88|10
1648660480000|2022-03-30 17:14:40|17500.16|17380.16|17501.05|17381.05|17501.05|17381.05|17500.16|17380.16|10
1648660490000|2022-03-30 17:14:50|17501.69|17381.69|17501.18|17381.18|17501.87|17381.87|17501.18|17381.18|9
1648660500000|2022-03-30 17:15:00|17501.91|17381.91|17503.21|17383.21|17504.01|17384.01|17501.91|17381.91|10
1648660510000|2022-03-30 17:15:10|17503.37|17383.37|17504.17|17384.17|17504.17|17384.17|17503.15|17383.15|10
1648660520000|2022-03-30 17:15:20|17504.34|17384.34|17500.14|17380.14|17504.34|17384.34|17499.72|17379.72|10
1648660530000|2022-03-30 17:15:30|17500.33|17380.33|17502.36|17382.36|17502.69|17382.69|17500.33|17380.33|10
1648660540000|2022-03-30 17:15:40|17502.46|17382.46|17501.58|17381.58|17504.16|17384.16|17501.58|17381.58|9
1648660550000|2022-03-30 17:15:50|17499.62|17379.62|17495.77|17375.77|17499.62|17379.62|17495.77|17375.77|10
1648660560000|2022-03-30 17:16:00|17494.5|17374.5|17492.67|17372.67|17494.5|17374.5|17492.67|17372.67|10
1648660570000|2022-03-30 17:16:10|17492.21|17372.21|17492.62|17372.62|17492.7|17372.7|17491.21|17371.21|10
1648660580000|2022-03-30 17:16:20|17492.41|17372.41|17493.77|17373.77|17493.78|17373.78|17491.24|17371.24|10
1648660590000|2022-03-30 17:16:30|17493.73|17373.73|17493.14|17373.14|17493.75|17373.75|17491.76|17371.76|9
1648660600000|2022-03-30 17:16:40|17493.16|17373.16|17493.19|17373.19|17494.45|17374.45|17493.16|17373.16|10
1648660610000|2022-03-30 17:16:50|17493.49|17373.49|17493.46|17373.46|17493.6|17373.6|17492.67|17372.67|9
1648660620000|2022-03-30 17:17:00|17493.37|17373.37|17494.21|17374.21|17495.2|17375.2|17493.37|17373.37|10
1648660630000|2022-03-30 17:17:10|17494.47|17374.47|17499.46|17379.46|17499.46|17379.46|17494.47|17374.47|10
1648660640000|2022-03-30 17:17:20|17499.67|17379.67|17499.2|17379.2|17501.06|17381.06|17499.2|17379.2|10
1648660650000|2022-03-30 17:17:30|17498.02|17378.02|17496.92|17376.92|17498.02|17378.02|17496.46|17376.46|10
1648660660000|2022-03-30 17:17:40|17496.93|17376.93|17494.89|17374.89|17497.14|17377.14|17494.89|17374.89|10
1648660670000|2022-03-30 17:17:50|17494.92|17374.92|17495.07|17375.07|17495.98|17375.98|17494.92|17374.92|10
1648660680000|2022-03-30 17:18:00|17495.03|17375.03|17490.68|17370.68|17495.03|17375.03|17490.68|17370.68|10
1648660690000|2022-03-30 17:18:10|17490.47|17370.47|17485.8|17365.8|17490.47|17370.47|17485.8|17365.8|10
1648660700000|2022-03-30 17:18:20|17485.74|17365.74|17485.64|17365.64|17487.19|17367.19|17485.53|17365.53|10
1648660710000|2022-03-30 17:18:30|17485.36|17365.36|17482.21|17362.21|17485.36|17365.36|17482.21|17362.21|10
1648660720000|2022-03-30 17:18:40|17482.17|17362.17|17479.59|17359.59|17482.17|17362.17|17479.59|17359.59|9
1648660730000|2022-03-30 17:18:50|17479.65|17359.65|17479.93|17359.93|17480.18|17360.18|17478.62|17358.62|10
1648660740000|2022-03-30 17:19:00|17480.52|17360.52|17476.06|17356.06|17480.79|17360.79|17476.06|17356.06|10
1648660750000|2022-03-30 17:19:10|17475.75|17355.75|17472.28|17352.28|17475.8|17355.8|17472.28|17352.28|10
1648660760000|2022-03-30 17:19:20|17472.84|17352.84|17472.29|17352.29|17474.45|17354.45|17472.27|17352.27|10
1648660770000|2022-03-30 17:19:30|17471.65|17351.65|17468.75|17348.75|17471.65|17351.65|17468|17348|10
1648660780000|2022-03-30 17:19:40|17467.98|17347.98|17470.3|17350.3|17470.6|17350.6|17467.94|17347.94|10
1648660790000|2022-03-30 17:19:50|17470.77|17350.77|17471.17|17351.17|17471.28|17351.28|17469.81|17349.81|9
1648660800000|2022-03-30 17:20:00|17471.14|17351.14|17471.33|17351.33|17472.6|17352.6|17471.14|17351.14|9
1648660810000|2022-03-30 17:20:10|17471.3|17351.3|17469.05|17349.05|17471.3|17351.3|17469.05|17349.05|10
1648660820000|2022-03-30 17:20:20|17469.01|17349.01|17464.88|17344.88|17469.01|17349.01|17464.88|17344.88|10
1648660830000|2022-03-30 17:20:30|17465.12|17345.12|17460.25|17340.25|17465.12|17345.12|17460.25|17340.25|9
1648660840000|2022-03-30 17:20:40|17460.23|17340.23|17461.13|17341.13|17461.13|17341.13|17459.44|17339.44|9
1648660850000|2022-03-30 17:20:50|17461.08|17341.08|17461.15|17341.15|17462.8|17342.8|17460.79|17340.79|10
1648660860000|2022-03-30 17:21:00|17461.13|17341.13|17460.53|17340.53|17461.19|17341.19|17459.3|17339.3|10
1648660870000|2022-03-30 17:21:10|17461.32|17341.32|17462.49|17342.49|17463.26|17343.26|17461.32|17341.32|9
1648660880000|2022-03-30 17:21:20|17462.4|17342.4|17461.1|17341.1|17462.4|17342.4|17461.06|17341.06|10
1648660890000|2022-03-30 17:21:30|17461.7|17341.7|17464.78|17344.78|17464.78|17344.78|17461.48|17341.48|9
1648660900000|2022-03-30 17:21:40|17464.8|17344.8|17464.32|17344.32|17466.63|17346.63|17464.1|17344.1|10
1648660910000|2022-03-30 17:21:50|17464.44|17344.44|17466.31|17346.31|17466.31|17346.31|17463.04|17343.04|10
1648660920000|2022-03-30 17:22:00|17465.89|17345.89|17466.74|17346.74|17466.74|17346.74|17465.09|17345.09|10
1648660930000|2022-03-30 17:22:10|17466.8|17346.8|17457.11|17337.11|17466.82|17346.82|17457.11|17337.11|10
1648660940000|2022-03-30 17:22:20|17456.6|17336.6|17451.9|17331.9|17456.6|17336.6|17451.9|17331.9|10
1648660950000|2022-03-30 17:22:30|17451.01|17331.01|17449.93|17329.93|17451.28|17331.28|17449.93|17329.93|10
1648660960000|2022-03-30 17:22:40|17449.89|17329.89|17449.19|17329.19|17450.27|17330.27|17449.19|17329.19|9
1648660970000|2022-03-30 17:22:50|17449.4|17329.4|17449.85|17329.85|17450.28|17330.28|17448.91|17328.91|10
1648660980000|2022-03-30 17:23:00|17450.18|17330.18|17451.37|17331.37|17451.45|17331.45|17449.82|17329.82|10
1648660990000|2022-03-30 17:23:10|17451.95|17331.95|17454.91|17334.91|17454.99|17334.99|17451.26|17331.26|10
1648661000000|2022-03-30 17:23:20|17455.64|17335.64|17457|17337|17457.65|17337.65|17455.45|17335.45|10
1648661010000|2022-03-30 17:23:30|17458.08|17338.08|17461.34|17341.34|17461.34|17341.34|17458.08|17338.08|10
1648661020000|2022-03-30 17:23:40|17461.14|17341.14|17464.46|17344.46|17464.46|17344.46|17461.14|17341.14|9
1648661030000|2022-03-30 17:23:50|17464.55|17344.55|17465.48|17345.48|17465.48|17345.48|17464.55|17344.55|10
1648661040000|2022-03-30 17:24:00|17465.15|17345.15|17463.81|17343.81|17465.15|17345.15|17463.39|17343.39|10
1648661050000|2022-03-30 17:24:10|17463.27|17343.27|17464.59|17344.59|17465.2|17345.2|17463.2|17343.2|10
1648661060000|2022-03-30 17:24:20|17464.81|17344.81|17463.65|17343.65|17465.02|17345.02|17463.65|17343.65|9
1648661070000|2022-03-30 17:24:30|17463.18|17343.18|17464.17|17344.17|17464.31|17344.31|17462.92|17342.92|9
1648661080000|2022-03-30 17:24:40|17464.2|17344.2|17462.7|17342.7|17464.32|17344.32|17462.7|17342.7|10
1648661090000|2022-03-30 17:24:50|17462.54|17342.54|17465.49|17345.49|17465.49|17345.49|17462.54|17342.54|10
1648661100000|2022-03-30 17:25:00|17465.86|17345.86|17466.96|17346.96|17467.95|17347.95|17465.83|17345.83|10
1648661110000|2022-03-30 17:25:10|17467.76|17347.76|17469.74|17349.74|17469.78|17349.78|17467.66|17347.66|10
1648661120000|2022-03-30 17:25:20|17469.68|17349.68|17469.92|17349.92|17470.16|17350.16|17469.54|17349.54|10
1648661130000|2022-03-30 17:25:30|17470.68|17350.68|17471.04|17351.04|17471.42|17351.42|17470.68|17350.68|10
1648661140000|2022-03-30 17:25:40|17471.28|17351.28|17470.72|17350.72|17471.28|17351.28|17470.1|17350.1|10
1648661150000|2022-03-30 17:25:50|17470.81|17350.81|17476.39|17356.39|17476.39|17356.39|17470.81|17350.81|10
1648661160000|2022-03-30 17:26:00|17476.68|17356.68|17478.24|17358.24|17478.82|17358.82|17476.68|17356.68|10
1648661170000|2022-03-30 17:26:10|17477.97|17357.97|17481.03|17361.03|17481.03|17361.03|17477.92|17357.92|9
1648661180000|2022-03-30 17:26:20|17478.26|17358.26|17476.31|17356.31|17478.26|17358.26|17475.94|17355.94|10
1648661190000|2022-03-30 17:26:30|17476.82|17356.82|17476.56|17356.56|17479.12|17359.12|17476.56|17356.56|9
1648661200000|2022-03-30 17:26:40|17476.66|17356.66|17475.32|17355.32|17477.36|17357.36|17475.04|17355.04|10
1648661210000|2022-03-30 17:26:50|17475.54|17355.54|17476.09|17356.09|17476.24|17356.24|17475.54|17355.54|9
1648661220000|2022-03-30 17:27:00|17476.05|17356.05|17472.39|17352.39|17476.05|17356.05|17472.39|17352.39|10
1648661230000|2022-03-30 17:27:10|17472.31|17352.31|17467.97|17347.97|17472.31|17352.31|17467.97|17347.97|9
1648661240000|2022-03-30 17:27:20|17467.03|17347.03|17463.9|17343.9|17467.03|17347.03|17463.9|17343.9|10
1648661250000|2022-03-30 17:27:30|17463.95|17343.95|17462.87|17342.87|17464.53|17344.53|17462.87|17342.87|9
1648661260000|2022-03-30 17:27:40|17462.95|17342.95|17463.41|17343.41|17463.41|17343.41|17462.28|17342.28|10
1648661270000|2022-03-30 17:27:50|17463.88|17343.88|17467.39|17347.39|17467.39|17347.39|17463.88|17343.88|9
1648661280000|2022-03-30 17:28:00|17466.82|17346.82|17468.73|17348.73|17468.79|17348.79|17466.82|17346.82|10
1648661290000|2022-03-30 17:28:10|17468.71|17348.71|17468.1|17348.1|17470.55|17350.55|17468.02|17348.02|10
1648661300000|2022-03-30 17:28:20|17467.69|17347.69|17464|17344|17467.69|17347.69|17463.99|17343.99|9
1648661310000|2022-03-30 17:28:30|17463.01|17343.01|17458.38|17338.38|17463.01|17343.01|17458.38|17338.38|10
1648661320000|2022-03-30 17:28:40|17458.12|17338.12|17456.16|17336.16|17458.12|17338.12|17456.14|17336.14|10
1648661330000|2022-03-30 17:28:50|17456.31|17336.31|17456.73|17336.73|17456.82|17336.82|17455.26|17335.26|10
1648661340000|2022-03-30 17:29:00|17457|17337|17456.96|17336.96|17457.35|17337.35|17456.96|17336.96|10
1648661350000|2022-03-30 17:29:10|17456.83|17336.83|17454.03|17334.03|17456.83|17336.83|17454.03|17334.03|10
1648661360000|2022-03-30 17:29:20|17453.94|17333.94|17453.72|17333.72|17453.94|17333.94|17452.92|17332.92|10
1648661370000|2022-03-30 17:29:30|17453.67|17333.67|17451.37|17331.37|17453.67|17333.67|17451.35|17331.35|9
1648661380000|2022-03-30 17:29:40|17451.87|17331.87|17451.84|17331.84|17452.32|17332.32|17451.25|17331.25|10
1648661390000|2022-03-30 17:29:50|17451.69|17331.69|17449.8|17329.8|17451.69|17331.69|17448.6|17328.6|10
1648661400000|2022-03-30 17:30:00|17449.81|17329.81|17453.33|17333.33|17453.33|17333.33|17448.95|17328.95|10
1648661410000|2022-03-30 17:30:10|17454.55|17334.55|17458.09|17338.09|17458.09|17338.09|17454.55|17334.55|10
1648661420000|2022-03-30 17:30:20|17458.65|17338.65|17457.27|17337.27|17459.87|17339.87|17456.55|17336.55|10
1648661430000|2022-03-30 17:30:30|17457.06|17337.06|17458.24|17338.24|17458.24|17338.24|17457.06|17337.06|10
1648661440000|2022-03-30 17:30:40|17458.67|17338.67|17458.71|17338.71|17459.48|17339.48|17458.67|17338.67|10
1648661450000|2022-03-30 17:30:50|17459.26|17339.26|17461.05|17341.05|17461.21|17341.21|17458.86|17338.86|10
1648661460000|2022-03-30 17:31:00|17460.87|17340.87|17461.21|17341.21|17461.61|17341.61|17460.41|17340.41|10
1648661470000|2022-03-30 17:31:10|17461.71|17341.71|17458.42|17338.42|17461.71|17341.71|17458.42|17338.42|8
1648661480000|2022-03-30 17:31:20|17458.65|17338.65|17456.97|17336.97|17458.65|17338.65|17456.93|17336.93|10
1648661490000|2022-03-30 17:31:30|17457|17337|17456.78|17336.78|17457|17337|17456.34|17336.34|10
1648661500000|2022-03-30 17:31:40|17456.84|17336.84|17459.2|17339.2|17459.2|17339.2|17456.36|17336.36|10
1648661510000|2022-03-30 17:31:50|17459.36|17339.36|17458.13|17338.13|17459.36|17339.36|17458.13|17338.13|10
1648661520000|2022-03-30 17:32:00|17457.96|17337.96|17457.97|17337.97|17458.42|17338.42|17457.66|17337.66|10
1648661530000|2022-03-30 17:32:10|17458.22|17338.22|17455.28|17335.28|17458.37|17338.37|17455.28|17335.28|10
1648661540000|2022-03-30 17:32:20|17455.03|17335.03|17455.62|17335.62|17455.92|17335.92|17455.03|17335.03|10
1648661550000|2022-03-30 17:32:30|17455.92|17335.92|17455.34|17335.34|17455.92|17335.92|17454.96|17334.96|10
1648661560000|2022-03-30 17:32:40|17455.28|17335.28|17452.13|17332.13|17455.49|17335.49|17452.13|17332.13|10
1648661570000|2022-03-30 17:32:50|17451.16|17331.16|17452.23|17332.23|17452.46|17332.46|17450.17|17330.17|10
1648661580000|2022-03-30 17:33:00|17451.99|17331.99|17452.96|17332.96|17453.79|17333.79|17451.93|17331.93|10
1648661590000|2022-03-30 17:33:10|17452.92|17332.92|17454.88|17334.88|17454.99|17334.99|17452.13|17332.13|10
1648661600000|2022-03-30 17:33:20|17454.97|17334.97|17456.45|17336.45|17456.45|17336.45|17454.58|17334.58|10
1648661610000|2022-03-30 17:33:30|17456.36|17336.36|17458.2|17338.2|17458.37|17338.37|17456.36|17336.36|10
1648661620000|2022-03-30 17:33:40|17458.5|17338.5|17459.45|17339.45|17459.45|17339.45|17458.42|17338.42|8
1648661630000|2022-03-30 17:33:50|17459.37|17339.37|17459.54|17339.54|17459.58|17339.58|17459.24|17339.24|10
1648661640000|2022-03-30 17:34:00|17459.66|17339.66|17460.46|17340.46|17460.63|17340.63|17459.5|17339.5|10
1648661650000|2022-03-30 17:34:10|17460.43|17340.43|17461.09|17341.09|17461.16|17341.16|17459.3|17339.3|10
1648661660000|2022-03-30 17:34:20|17461.42|17341.42|17461.56|17341.56|17462.04|17342.04|17461.35|17341.35|10
1648661670000|2022-03-30 17:34:30|17461.69|17341.69|17463.37|17343.37|17463.37|17343.37|17461.69|17341.69|9
1648661680000|2022-03-30 17:34:40|17463.27|17343.27|17464.02|17344.02|17464.45|17344.45|17463.27|17343.27|9
1648661690000|2022-03-30 17:34:50|17464.48|17344.48|17464.49|17344.49|17464.49|17344.49|17463.49|17343.49|10
1648661700000|2022-03-30 17:35:00|17464.64|17344.64|17465.49|17345.49|17465.49|17345.49|17463.85|17343.85|10
1648661710000|2022-03-30 17:35:10|17465.32|17345.32|17464.06|17344.06|17465.32|17345.32|17464.06|17344.06|9
1648661720000|2022-03-30 17:35:20|17463.36|17343.36|17459.42|17339.42|17463.36|17343.36|17459.28|17339.28|8
1648661730000|2022-03-30 17:35:30|17459.3|17339.3|17459.55|17339.55|17459.88|17339.88|17458.56|17338.56|10
1648661740000|2022-03-30 17:35:40|17460.04|17340.04|17463.51|17343.51|17463.51|17343.51|17460.04|17340.04|10
1648661750000|2022-03-30 17:35:50|17464.24|17344.24|17463.81|17343.81|17465.05|17345.05|17463.62|17343.62|10
1648661760000|2022-03-30 17:36:00|17464.53|17344.53|17468.48|17348.48|17468.48|17348.48|17464.5|17344.5|10
1648661770000|2022-03-30 17:36:10|17469.28|17349.28|17467.42|17347.42|17469.35|17349.35|17467.32|17347.32|10
1648661780000|2022-03-30 17:36:20|17468.16|17348.16|17470.75|17350.75|17470.75|17350.75|17468.16|17348.16|10
1648661790000|2022-03-30 17:36:30|17471.03|17351.03|17472.54|17352.54|17472.88|17352.88|17470.92|17350.92|10
1648661800000|2022-03-30 17:36:40|17471.63|17351.63|17472.18|17352.18|17472.53|17352.53|17471.45|17351.45|10
1648661810000|2022-03-30 17:36:50|17472.32|17352.32|17473.82|17353.82|17473.94|17353.94|17472.32|17352.32|10
1648661820000|2022-03-30 17:37:00|17473.43|17353.43|17475.6|17355.6|17475.6|17355.6|17473.2|17353.2|10
1648661830000|2022-03-30 17:37:10|17475.85|17355.85|17474.96|17354.96|17476.25|17356.25|17473.98|17353.98|9
1648661840000|2022-03-30 17:37:20|17474.66|17354.66|17472.89|17352.89|17474.68|17354.68|17472.79|17352.79|10
1648661850000|2022-03-30 17:37:30|17473.16|17353.16|17472.73|17352.73|17473.72|17353.72|17472.73|17352.73|10
1648661860000|2022-03-30 17:37:40|17472.7|17352.7|17472.34|17352.34|17472.72|17352.72|17471.11|17351.11|10
1648661870000|2022-03-30 17:37:50|17473.41|17353.41|17473.21|17353.21|17473.91|17353.91|17473.2|17353.2|9
1648661880000|2022-03-30 17:38:00|17473.42|17353.42|17474.59|17354.59|17474.59|17354.59|17473.42|17353.42|10
1648661890000|2022-03-30 17:38:10|17475.48|17355.48|17479.82|17359.82|17479.82|17359.82|17475.48|17355.48|10
1648661900000|2022-03-30 17:38:20|17480.89|17360.89|17481.77|17361.77|17481.77|17361.77|17480.66|17360.66|10
1648661910000|2022-03-30 17:38:30|17482.27|17362.27|17484.47|17364.47|17485.03|17365.03|17482.27|17362.27|10
1648661920000|2022-03-30 17:38:40|17485.19|17365.19|17487.19|17367.19|17487.19|17367.19|17485.19|17365.19|10
1648661930000|2022-03-30 17:38:50|17490.74|17370.74|17493.58|17373.58|17493.58|17373.58|17488.39|17368.39|9
1648661940000|2022-03-30 17:39:00|17495.44|17375.44|17497.22|17377.22|17497.22|17377.22|17495.44|17375.44|10
1648661950000|2022-03-30 17:39:10|17497.67|17377.67|17501.04|17381.04|17501.68|17381.68|17497.67|17377.67|10
1648661960000|2022-03-30 17:39:20|17502.38|17382.38|17504.13|17384.13|17504.7|17384.7|17502.34|17382.34|10
1648661970000|2022-03-30 17:39:30|17505.45|17385.45|17503.79|17383.79|17505.45|17385.45|17502.4|17382.4|10
1648661980000|2022-03-30 17:39:40|17503.67|17383.67|17507.68|17387.68|17508.38|17388.38|17503.67|17383.67|10
1648661990000|2022-03-30 17:39:50|17507.82|17387.82|17512.42|17392.42|17512.63|17392.63|17507.3|17387.3|10
1648662000000|2022-03-30 17:40:00|17513.08|17393.08|17517.34|17397.34|17517.34|17397.34|17513.08|17393.08|9
1648662010000|2022-03-30 17:40:10|17517.78|17397.78|17520.08|17400.08|17521.37|17401.37|17517.52|17397.52|10
1648662020000|2022-03-30 17:40:20|17519.79|17399.79|17520.3|17400.3|17520.3|17400.3|17518.09|17398.09|10
1648662030000|2022-03-30 17:40:30|17520.2|17400.2|17520.09|17400.09|17520.2|17400.2|17519.47|17399.47|10
1648662040000|2022-03-30 17:40:40|17520.45|17400.45|17523.61|17403.61|17523.61|17403.61|17520.42|17400.42|10
1648662050000|2022-03-30 17:40:50|17523.42|17403.42|17524.71|17404.71|17524.74|17404.74|17523.13|17403.13|10
1648662060000|2022-03-30 17:41:00|17523.86|17403.86|17525.51|17405.51|17526.06|17406.06|17522.88|17402.88|10
1648662070000|2022-03-30 17:41:10|17525.36|17405.36|17524.65|17404.65|17526.06|17406.06|17524.65|17404.65|10
1648662080000|2022-03-30 17:41:20|17524.88|17404.88|17524.76|17404.76|17525.17|17405.17|17524.3|17404.3|10
1648662090000|2022-03-30 17:41:30|17525.03|17405.03|17526.76|17406.76|17526.76|17406.76|17524.61|17404.61|10
1648662100000|2022-03-30 17:41:40|17526.87|17406.87|17530.28|17410.28|17530.43|17410.43|17526.5|17406.5|10
1648662110000|2022-03-30 17:41:50|17530.53|17410.53|17533.58|17413.58|17533.69|17413.69|17530.53|17410.53|10
1648662120000|2022-03-30 17:42:00|17534.11|17414.11|17537.78|17417.78|17538.14|17418.14|17534.11|17414.11|10
1648662130000|2022-03-30 17:42:10|17538.28|17418.28|17543.34|17423.34|17543.34|17423.34|17538.28|17418.28|10
1648662140000|2022-03-30 17:42:20|17543.31|17423.31|17546.62|17426.62|17546.62|17426.62|17542.85|17422.85|10
1648662150000|2022-03-30 17:42:30|17546.67|17426.67|17546.96|17426.96|17546.96|17426.96|17546.56|17426.56|9
1648662160000|2022-03-30 17:42:40|17546.77|17426.77|17546.33|17426.33|17547.36|17427.36|17546.33|17426.33|9
1648662170000|2022-03-30 17:42:50|17546.63|17426.63|17548.95|17428.95|17548.95|17428.95|17546.55|17426.55|10
1648662180000|2022-03-30 17:43:00|17549.09|17429.09|17550.17|17430.17|17550.17|17430.17|17548.98|17428.98|10
1648662190000|2022-03-30 17:43:10|17552.56|17432.56|17565.52|17445.52|17565.6|17445.6|17552.56|17432.56|10
1648662200000|2022-03-30 17:43:20|17567.47|17447.47|17577.55|17457.55|17577.65|17457.65|17567.47|17447.47|10
1648662210000|2022-03-30 17:43:30|17577.57|17457.57|17579.17|17459.17|17579.33|17459.33|17577.57|17457.57|10
1648662220000|2022-03-30 17:43:40|17579.43|17459.43|17578.64|17458.64|17580|17460|17578.64|17458.64|10
1648662230000|2022-03-30 17:43:50|17578.31|17458.31|17575.38|17455.38|17578.31|17458.31|17575|17455|10
1648662240000|2022-03-30 17:44:00|17575.15|17455.15|17572.16|17452.16|17575.15|17455.15|17571.64|17451.64|9
1648662250000|2022-03-30 17:44:10|17572.19|17452.19|17572.08|17452.08|17572.19|17452.19|17570.3|17450.3|10
1648662260000|2022-03-30 17:44:20|17572.23|17452.23|17575.11|17455.11|17575.14|17455.14|17572.23|17452.23|10
1648662270000|2022-03-30 17:44:30|17575.98|17455.98|17577.18|17457.18|17577.21|17457.21|17575.92|17455.92|9
1648662280000|2022-03-30 17:44:40|17576.63|17456.63|17572.93|17452.93|17577.06|17457.06|17572.93|17452.93|10
1648662290000|2022-03-30 17:44:50|17572.85|17452.85|17571.58|17451.58|17572.85|17452.85|17570.98|17450.98|10
1648662300000|2022-03-30 17:45:00|17571.93|17451.93|17572.17|17452.17|17572.82|17452.82|17571.09|17451.09|10
1648662310000|2022-03-30 17:45:10|17570.9|17450.9|17563.6|17443.6|17570.9|17450.9|17563.6|17443.6|10
1648662320000|2022-03-30 17:45:20|17562.4|17442.4|17560.28|17440.28|17562.49|17442.49|17560.11|17440.11|10
1648662330000|2022-03-30 17:45:30|17557.85|17437.85|17559.97|17439.97|17559.97|17439.97|17557.85|17437.85|10
1648662340000|2022-03-30 17:45:40|17559.83|17439.83|17558.52|17438.52|17560.01|17440.01|17558.15|17438.15|10
1648662350000|2022-03-30 17:45:50|17558.48|17438.48|17555.71|17435.71|17558.48|17438.48|17555.71|17435.71|10
1648662360000|2022-03-30 17:46:00|17555.58|17435.58|17553.87|17433.87|17555.58|17435.58|17553.87|17433.87|10
1648662370000|2022-03-30 17:46:10|17553.97|17433.97|17556.06|17436.06|17556.23|17436.23|17553.64|17433.64|10
1648662380000|2022-03-30 17:46:20|17556.28|17436.28|17555.05|17435.05|17556.41|17436.41|17555.04|17435.04|10
1648662390000|2022-03-30 17:46:30|17555.03|17435.03|17556.91|17436.91|17556.91|17436.91|17555.01|17435.01|10
1648662400000|2022-03-30 17:46:40|17558.1|17438.1|17561.69|17441.69|17561.69|17441.69|17558.1|17438.1|9
1648662410000|2022-03-30 17:46:50|17561.65|17441.65|17563.21|17443.21|17563.21|17443.21|17561.2|17441.2|10
1648662420000|2022-03-30 17:47:00|17563.41|17443.41|17563.56|17443.56|17564.21|17444.21|17563.41|17443.41|9
1648662430000|2022-03-30 17:47:10|17563.45|17443.45|17561.87|17441.87|17563.84|17443.84|17561.75|17441.75|10
1648662440000|2022-03-30 17:47:20|17562.13|17442.13|17562.07|17442.07|17563.03|17443.03|17561.68|17441.68|10
1648662450000|2022-03-30 17:47:30|17561.91|17441.91|17563.35|17443.35|17563.46|17443.46|17561.91|17441.91|10
1648662460000|2022-03-30 17:47:40|17563.46|17443.46|17566.81|17446.81|17566.81|17446.81|17563.46|17443.46|10
1648662470000|2022-03-30 17:47:50|17566.73|17446.73|17569.85|17449.85|17569.85|17449.85|17566.73|17446.73|10
1648662480000|2022-03-30 17:48:00|17570.86|17450.86|17578.09|17458.09|17578.28|17458.28|17570.86|17450.86|10
1648662490000|2022-03-30 17:48:10|17578.06|17458.06|17581.51|17461.51|17581.51|17461.51|17577.94|17457.94|10
1648662500000|2022-03-30 17:48:20|17581.86|17461.86|17588.76|17468.76|17589.02|17469.02|17581.86|17461.86|9
1648662510000|2022-03-30 17:48:30|17588.54|17468.54|17591.1|17471.1|17591.1|17471.1|17588.54|17468.54|10
1648662520000|2022-03-30 17:48:40|17590.89|17470.89|17592.49|17472.49|17592.8|17472.8|17590.89|17470.89|10
1648662530000|2022-03-30 17:48:50|17592.3|17472.3|17592.87|17472.87|17593.69|17473.69|17592.3|17472.3|9
1648662540000|2022-03-30 17:49:00|17592.78|17472.78|17593.57|17473.57|17594.22|17474.22|17592.78|17472.78|10
1648662550000|2022-03-30 17:49:10|17594.25|17474.25|17593.1|17473.1|17594.48|17474.48|17593.1|17473.1|10
1648662560000|2022-03-30 17:49:20|17593.12|17473.12|17597.53|17477.53|17597.53|17477.53|17593.07|17473.07|10
1648662570000|2022-03-30 17:49:30|17597.38|17477.38|17594.76|17474.76|17599.04|17479.04|17594.76|17474.76|10
1648662580000|2022-03-30 17:49:40|17595.26|17475.26|17589.81|17469.81|17595.48|17475.48|17589.72|17469.72|10
1648662590000|2022-03-30 17:49:50|17591.26|17471.26|17594.74|17474.74|17596.04|17476.04|17591.26|17471.26|10
1648662600000|2022-03-30 17:50:00|17594.55|17474.55|17594.16|17474.16|17595.44|17475.44|17593.55|17473.55|10
1648662610000|2022-03-30 17:50:10|17595.29|17475.29|17596.34|17476.34|17596.34|17476.34|17594.44|17474.44|10
1648662620000|2022-03-30 17:50:20|17596.63|17476.63|17597.11|17477.11|17597.65|17477.65|17596.63|17476.63|10
1648662630000|2022-03-30 17:50:30|17595.71|17475.71|17596.13|17476.13|17596.48|17476.48|17595.18|17475.18|9
1648662640000|2022-03-30 17:50:40|17596.93|17476.93|17599.59|17479.59|17599.59|17479.59|17596.93|17476.93|10
1648662650000|2022-03-30 17:50:50|17599.58|17479.58|17600.62|17480.62|17601.08|17481.08|17599.38|17479.38|10
1648662660000|2022-03-30 17:51:00|17600.98|17480.98|17606.92|17486.92|17607.49|17487.49|17600.98|17480.98|10
1648662670000|2022-03-30 17:51:10|17607.57|17487.57|17610.86|17490.86|17610.86|17490.86|17607.57|17487.57|10
1648662680000|2022-03-30 17:51:20|17612.04|17492.04|17616.11|17496.11|17616.11|17496.11|17611.92|17491.92|10
1648662690000|2022-03-30 17:51:30|17616.62|17496.62|17615.33|17495.33|17617.72|17497.72|17615.33|17495.33|10
1648662700000|2022-03-30 17:51:40|17615.13|17495.13|17616.22|17496.22|17616.41|17496.41|17614.69|17494.69|8
1648662710000|2022-03-30 17:51:50|17616.19|17496.19|17614.89|17494.89|17617.15|17497.15|17614.89|17494.89|10
1648662720000|2022-03-30 17:52:00|17615.53|17495.53|17613.59|17493.59|17615.73|17495.73|17613.59|17493.59|10
1648662730000|2022-03-30 17:52:10|17613.88|17493.88|17614.84|17494.84|17615.83|17495.83|17612.11|17492.11|10
1648662740000|2022-03-30 17:52:20|17614.82|17494.82|17613.8|17493.8|17615.08|17495.08|17613.33|17493.33|10
1648662750000|2022-03-30 17:52:30|17615.29|17495.29|17617.51|17497.51|17617.51|17497.51|17615.18|17495.18|10
1648662760000|2022-03-30 17:52:40|17617.55|17497.55|17619.73|17499.73|17619.73|17499.73|17616.82|17496.82|10
1648662770000|2022-03-30 17:52:50|17619.67|17499.67|17623.16|17503.16|17623.16|17503.16|17619.67|17499.67|10
1648662780000|2022-03-30 17:53:00|17624.85|17504.85|17624.51|17504.51|17625.2|17505.2|17624.49|17504.49|10
1648662790000|2022-03-30 17:53:10|17624.62|17504.62|17624.21|17504.21|17625.38|17505.38|17624.21|17504.21|10
1648662800000|2022-03-30 17:53:20|17624.8|17504.8|17625.62|17505.62|17626.25|17506.25|17624.72|17504.72|10
1648662810000|2022-03-30 17:53:30|17625.65|17505.65|17624.32|17504.32|17626.26|17506.26|17624.32|17504.32|10
1648662820000|2022-03-30 17:53:40|17624.12|17504.12|17624.15|17504.15|17624.58|17504.58|17623.89|17503.89|9
1648662830000|2022-03-30 17:53:50|17624.1|17504.1|17624.87|17504.87|17625.08|17505.08|17624.1|17504.1|10
1648662840000|2022-03-30 17:54:00|17624.76|17504.76|17625.46|17505.46|17625.46|17505.46|17624.27|17504.27|10
1648662850000|2022-03-30 17:54:10|17625.49|17505.49|17628.56|17508.56|17628.56|17508.56|17625.44|17505.44|10
1648662860000|2022-03-30 17:54:20|17629.06|17509.06|17626.92|17506.92|17629.59|17509.59|17626.92|17506.92|10
1648662870000|2022-03-30 17:54:30|17626.48|17506.48|17626.01|17506.01|17626.91|17506.91|17625.82|17505.82|10
1648662880000|2022-03-30 17:54:40|17625.92|17505.92|17628.42|17508.42|17628.42|17508.42|17625.43|17505.43|10
1648662890000|2022-03-30 17:54:50|17628.83|17508.83|17626.57|17506.57|17628.98|17508.98|17626.54|17506.54|10
1648662900000|2022-03-30 17:55:00|17626.61|17506.61|17626.6|17506.6|17626.82|17506.82|17625.63|17505.63|10
1648662910000|2022-03-30 17:55:10|17626.23|17506.23|17630.16|17510.16|17630.16|17510.16|17626.23|17506.23|9
1648662920000|2022-03-30 17:55:20|17630.68|17510.68|17630.16|17510.16|17631.15|17511.15|17629.47|17509.47|10
1648662930000|2022-03-30 17:55:30|17630.35|17510.35|17628.65|17508.65|17630.42|17510.42|17628.25|17508.25|10
1648662940000|2022-03-30 17:55:40|17626.93|17506.93|17629.8|17509.8|17629.8|17509.8|17626.38|17506.38|10
1648662950000|2022-03-30 17:55:50|17630.1|17510.1|17633.57|17513.57|17633.57|17513.57|17630.1|17510.1|10
1648662960000|2022-03-30 17:56:00|17634.44|17514.44|17635.53|17515.53|17635.53|17515.53|17633.52|17513.52|10
1648662970000|2022-03-30 17:56:10|17635.44|17515.44|17636.25|17516.25|17637.49|17517.49|17635.44|17515.44|10
1648662980000|2022-03-30 17:56:20|17636.28|17516.28|17635.32|17515.32|17636.28|17516.28|17635.15|17515.15|10
1648662990000|2022-03-30 17:56:30|17635.15|17515.15|17637.02|17517.02|17637.3|17517.3|17634.85|17514.85|10
1648663000000|2022-03-30 17:56:40|17636.66|17516.66|17637.88|17517.88|17638.14|17518.14|17636.55|17516.55|9
1648663010000|2022-03-30 17:56:50|17638.19|17518.19|17640.48|17520.48|17641.48|17521.48|17638.19|17518.19|9
1648663020000|2022-03-30 17:57:00|17641.6|17521.6|17640.15|17520.15|17641.6|17521.6|17639.98|17519.98|10
1648663030000|2022-03-30 17:57:10|17640.87|17520.87|17642.27|17522.27|17642.93|17522.93|17640.87|17520.87|10
1648663040000|2022-03-30 17:57:20|17642.44|17522.44|17641.66|17521.66|17642.44|17522.44|17641.58|17521.58|10
1648663050000|2022-03-30 17:57:30|17641.88|17521.88|17642.78|17522.78|17642.78|17522.78|17641.65|17521.65|10
1648663060000|2022-03-30 17:57:40|17642.44|17522.44|17641.93|17521.93|17642.88|17522.88|17641.62|17521.62|10
1648663070000|2022-03-30 17:57:50|17642.32|17522.32|17638.78|17518.78|17642.4|17522.4|17638.78|17518.78|10
1648663080000|2022-03-30 17:58:00|17637.88|17517.88|17633.69|17513.69|17637.88|17517.88|17633.69|17513.69|10
1648663090000|2022-03-30 17:58:10|17632.72|17512.72|17633.2|17513.2|17633.2|17513.2|17632.02|17512.02|10
1648663100000|2022-03-30 17:58:20|17633.74|17513.74|17633.24|17513.24|17633.94|17513.94|17632.46|17512.46|10
1648663110000|2022-03-30 17:58:30|17633.62|17513.62|17631.89|17511.89|17633.62|17513.62|17631.69|17511.69|10
1648663120000|2022-03-30 17:58:40|17631.5|17511.5|17634.92|17514.92|17634.92|17514.92|17631.5|17511.5|10
1648663130000|2022-03-30 17:58:50|17635.16|17515.16|17637.45|17517.45|17638.06|17518.06|17635.01|17515.01|10
1648663140000|2022-03-30 17:59:00|17637.4|17517.4|17641.39|17521.39|17641.39|17521.39|17637.22|17517.22|10
1648663150000|2022-03-30 17:59:10|17642.11|17522.11|17644.15|17524.15|17644.19|17524.19|17642.11|17522.11|10
1648663160000|2022-03-30 17:59:20|17644.17|17524.17|17643.25|17523.25|17644.17|17524.17|17643.2|17523.2|10
1648663170000|2022-03-30 17:59:30|17643.29|17523.29|17642.51|17522.51|17643.7|17523.7|17642.3|17522.3|10
1648663180000|2022-03-30 17:59:40|17642.7|17522.7|17644.98|17524.98|17645.75|17525.75|17642.47|17522.47|10
1648663190000|2022-03-30 17:59:50|17644.2|17524.2|17644.93|17524.93|17645.26|17525.26|17643.92|17523.92|10
1648663200000|2022-03-30 18:00:00|17645.02|17525.02|17648.09|17528.09|17648.36|17528.36|17645.02|17525.02|10
1648663210000|2022-03-30 18:00:10|17648.93|17528.93|17645.37|17525.37|17648.93|17528.93|17645.37|17525.37|10
1648663220000|2022-03-30 18:00:20|17645.74|17525.74|17644.91|17524.91|17646.04|17526.04|17644.91|17524.91|9
1648663230000|2022-03-30 18:00:30|17645.04|17525.04|17651.41|17531.41|17651.51|17531.51|17645.04|17525.04|10
1648663240000|2022-03-30 18:00:40|17651.35|17531.35|17649.75|17529.75|17652.41|17532.41|17649.75|17529.75|10
1648663250000|2022-03-30 18:00:50|17649.89|17529.89|17651.55|17531.55|17651.78|17531.78|17649.65|17529.65|10
1648663260000|2022-03-30 18:01:00|17651.77|17531.77|17651.01|17531.01|17652.52|17532.52|17650.32|17530.32|10
1648663270000|2022-03-30 18:01:10|17650.52|17530.52|17649.65|17529.65|17650.68|17530.68|17649.65|17529.65|10
1648663280000|2022-03-30 18:01:20|17649.67|17529.67|17644.34|17524.34|17649.77|17529.77|17644.34|17524.34|10
1648663290000|2022-03-30 18:01:30|17644.07|17524.07|17637.7|17517.7|17644.23|17524.23|17637.56|17517.56|10
1648663300000|2022-03-30 18:01:40|17636.67|17516.67|17631.36|17511.36|17636.84|17516.84|17631.36|17511.36|10
1648663310000|2022-03-30 18:01:50|17630.4|17510.4|17629.68|17509.68|17630.57|17510.57|17628.49|17508.49|10
1648663320000|2022-03-30 18:02:00|17629.52|17509.52|17631.34|17511.34|17631.34|17511.34|17629.52|17509.52|10
1648663330000|2022-03-30 18:02:10|17631.43|17511.43|17631.25|17511.25|17631.46|17511.46|17629.92|17509.92|10
1648663340000|2022-03-30 18:02:20|17631.65|17511.65|17629.58|17509.58|17631.9|17511.9|17628.84|17508.84|10
1648663350000|2022-03-30 18:02:30|17629.34|17509.34|17630.28|17510.28|17630.28|17510.28|17629.31|17509.31|10
1648663360000|2022-03-30 18:02:40|17630.46|17510.46|17631.25|17511.25|17631.25|17511.25|17630.46|17510.46|10
1648663370000|2022-03-30 18:02:50|17631.14|17511.14|17631.44|17511.44|17632.47|17512.47|17631.14|17511.14|10
1648663380000|2022-03-30 18:03:00|17630.96|17510.96|17633.64|17513.64|17633.64|17513.64|17630.96|17510.96|10
1648663390000|2022-03-30 18:03:10|17633.72|17513.72|17634.4|17514.4|17634.4|17514.4|17633.48|17513.48|10
1648663400000|2022-03-30 18:03:20|17634.61|17514.61|17634.1|17514.1|17635.71|17515.71|17634.1|17514.1|10
1648663410000|2022-03-30 18:03:30|17634.28|17514.28|17638.58|17518.58|17638.62|17518.62|17634.28|17514.28|10
1648663420000|2022-03-30 18:03:40|17638.45|17518.45|17642.39|17522.39|17642.39|17522.39|17638.45|17518.45|10
1648663430000|2022-03-30 18:03:50|17642.76|17522.76|17647.07|17527.07|17647.07|17527.07|17642.76|17522.76|10
1648663440000|2022-03-30 18:04:00|17647.13|17527.13|17650.5|17530.5|17650.5|17530.5|17647.13|17527.13|10
1648663450000|2022-03-30 18:04:10|17650.56|17530.56|17654.95|17534.95|17654.95|17534.95|17650.49|17530.49|10
1648663460000|2022-03-30 18:04:20|17655.11|17535.11|17656.82|17536.82|17656.82|17536.82|17655.11|17535.11|10
1648663470000|2022-03-30 18:04:30|17656.99|17536.99|17658.07|17538.07|17658.07|17538.07|17656.79|17536.79|10
1648663480000|2022-03-30 18:04:40|17658.7|17538.7|17661.46|17541.46|17661.46|17541.46|17658.24|17538.24|10
1648663490000|2022-03-30 18:04:50|17661.61|17541.61|17659.26|17539.26|17661.62|17541.62|17658.82|17538.82|10
1648663500000|2022-03-30 18:05:00|17659.33|17539.33|17657.9|17537.9|17659.75|17539.75|17657.9|17537.9|10
1648663510000|2022-03-30 18:05:10|17657.49|17537.49|17654.35|17534.35|17657.49|17537.49|17654.35|17534.35|10
1648663520000|2022-03-30 18:05:20|17654.54|17534.54|17654.62|17534.62|17654.88|17534.88|17652.93|17532.93|9
1648663530000|2022-03-30 18:05:30|17654.66|17534.66|17654.78|17534.78|17655.66|17535.66|17654.18|17534.18|10
1648663540000|2022-03-30 18:05:40|17654.02|17534.02|17653|17533|17654.02|17534.02|17652.62|17532.62|10
1648663550000|2022-03-30 18:05:50|17652.81|17532.81|17650.28|17530.28|17652.81|17532.81|17650.28|17530.28|9
1648663560000|2022-03-30 18:06:00|17650.14|17530.14|17650.5|17530.5|17650.5|17530.5|17649.7|17529.7|10
1648663570000|2022-03-30 18:06:10|17649.46|17529.46|17649.14|17529.14|17650.99|17530.99|17649.14|17529.14|9
1648663580000|2022-03-30 18:06:20|17648.56|17528.56|17649.09|17529.09|17649.19|17529.19|17648.56|17528.56|10
1648663590000|2022-03-30 18:06:30|17649.17|17529.17|17646.66|17526.66|17649.35|17529.35|17646.66|17526.66|10
1648663600000|2022-03-30 18:06:40|17646.67|17526.67|17646.39|17526.39|17646.99|17526.99|17646.34|17526.34|10
1648663610000|2022-03-30 18:06:50|17646.54|17526.54|17648.68|17528.68|17648.68|17528.68|17646.54|17526.54|10
1648663620000|2022-03-30 18:07:00|17648.92|17528.92|17652.07|17532.07|17652.07|17532.07|17648.92|17528.92|10
1648663630000|2022-03-30 18:07:10|17651.32|17531.32|17653.3|17533.3|17653.3|17533.3|17651.11|17531.11|9
1648663640000|2022-03-30 18:07:20|17653.13|17533.13|17654.82|17534.82|17654.82|17534.82|17653.09|17533.09|10
1648663650000|2022-03-30 18:07:30|17654.8|17534.8|17657.71|17537.71|17657.9|17537.9|17654.8|17534.8|10
1648663660000|2022-03-30 18:07:40|17658.45|17538.45|17659.27|17539.27|17659.34|17539.34|17658.45|17538.45|10
1648663670000|2022-03-30 18:07:50|17659.18|17539.18|17659.37|17539.37|17659.37|17539.37|17658.84|17538.84|9
1648663680000|2022-03-30 18:08:00|17658.52|17538.52|17659.2|17539.2|17659.2|17539.2|17658.52|17538.52|9
1648663690000|2022-03-30 18:08:10|17658.81|17538.81|17654.75|17534.75|17658.81|17538.81|17654.75|17534.75|9
1648663700000|2022-03-30 18:08:20|17656.29|17536.29|17657.14|17537.14|17657.14|17537.14|17656.29|17536.29|9
1648663710000|2022-03-30 18:08:30|17656.97|17536.97|17657.61|17537.61|17658.08|17538.08|17656.78|17536.78|10
1648663720000|2022-03-30 18:08:40|17657.72|17537.72|17656.77|17536.77|17657.72|17537.72|17656.77|17536.77|10
1648663730000|2022-03-30 18:08:50|17656.81|17536.81|17656.13|17536.13|17656.97|17536.97|17655.73|17535.73|10
1648663740000|2022-03-30 18:09:00|17656.34|17536.34|17656.84|17536.84|17658.01|17538.01|17656.34|17536.34|9
1648663750000|2022-03-30 18:09:10|17656.86|17536.86|17657.03|17537.03|17657.03|17537.03|17656.42|17536.42|9
1648663760000|2022-03-30 18:09:20|17657.08|17537.08|17658.02|17538.02|17658.02|17538.02|17656.99|17536.99|10
1648663770000|2022-03-30 18:09:30|17658.04|17538.04|17660.72|17540.72|17661.17|17541.17|17658.04|17538.04|10
1648663780000|2022-03-30 18:09:40|17660.78|17540.78|17660.92|17540.92|17661.72|17541.72|17660.78|17540.78|10
1648663790000|2022-03-30 18:09:50|17661.15|17541.15|17659.33|17539.33|17661.15|17541.15|17659.33|17539.33|9
1648663800000|2022-03-30 18:10:00|17659.47|17539.47|17659.47|17539.47|17661.07|17541.07|17658.05|17538.05|10
1648663810000|2022-03-30 18:10:10|17659.74|17539.74|17659.34|17539.34|17660.12|17540.12|17659.25|17539.25|10
1648663820000|2022-03-30 18:10:20|17659.77|17539.77|17660.13|17540.13|17660.22|17540.22|17659.64|17539.64|10
1648663830000|2022-03-30 18:10:30|17660.4|17540.4|17657.68|17537.68|17660.4|17540.4|17657.68|17537.68|9
1648663840000|2022-03-30 18:10:40|17657.54|17537.54|17656.66|17536.66|17657.62|17537.62|17656.62|17536.62|10
1648663850000|2022-03-30 18:10:50|17656.2|17536.2|17654.48|17534.48|17656.2|17536.2|17654.31|17534.31|10
1648663860000|2022-03-30 18:11:00|17653.8|17533.8|17650.84|17530.84|17653.8|17533.8|17650.84|17530.84|10
1648663870000|2022-03-30 18:11:10|17650.82|17530.82|17648.23|17528.23|17650.82|17530.82|17648.23|17528.23|10
1648663880000|2022-03-30 18:11:20|17648.28|17528.28|17645.63|17525.63|17648.28|17528.28|17645.38|17525.38|10
1648663890000|2022-03-30 18:11:30|17645.85|17525.85|17645.99|17525.99|17646.27|17526.27|17645.58|17525.58|10
1648663900000|2022-03-30 18:11:40|17645.4|17525.4|17644.57|17524.57|17645.4|17525.4|17644.16|17524.16|10
1648663910000|2022-03-30 18:11:50|17644.92|17524.92|17642.32|17522.32|17645.03|17525.03|17642.27|17522.27|10
1648663920000|2022-03-30 18:12:00|17642.44|17522.44|17640.44|17520.44|17642.58|17522.58|17640.44|17520.44|10
1648663930000|2022-03-30 18:12:10|17640.75|17520.75|17641.04|17521.04|17641.41|17521.41|17640.75|17520.75|10
1648663940000|2022-03-30 18:12:20|17640.98|17520.98|17639.26|17519.26|17641.08|17521.08|17639.26|17519.26|10
1648663950000|2022-03-30 18:12:30|17639.16|17519.16|17636.46|17516.46|17639.16|17519.16|17636.26|17516.26|10
1648663960000|2022-03-30 18:12:40|17636.89|17516.89|17637.93|17517.93|17638.11|17518.11|17636.89|17516.89|10
1648663970000|2022-03-30 18:12:50|17638.28|17518.28|17639.6|17519.6|17639.6|17519.6|17638.28|17518.28|9
1648663980000|2022-03-30 18:13:00|17639.58|17519.58|17638.04|17518.04|17639.82|17519.82|17638.04|17518.04|10
1648663990000|2022-03-30 18:13:10|17638.12|17518.12|17639.35|17519.35|17639.35|17519.35|17637.64|17517.64|10
1648664000000|2022-03-30 18:13:20|17639.37|17519.37|17639.08|17519.08|17639.48|17519.48|17638.75|17518.75|10
1648664010000|2022-03-30 18:13:30|17639.05|17519.05|17638.16|17518.16|17639.05|17519.05|17637.3|17517.3|10
1648664020000|2022-03-30 18:13:40|17638.32|17518.32|17638.25|17518.25|17638.32|17518.32|17637.98|17517.98|10
1648664030000|2022-03-30 18:13:50|17638.29|17518.29|17635.9|17515.9|17638.3|17518.3|17635.13|17515.13|10
1648664040000|2022-03-30 18:14:00|17635.63|17515.63|17636.71|17516.71|17636.81|17516.81|17635.47|17515.47|10
1648664050000|2022-03-30 18:14:10|17636.75|17516.75|17634.84|17514.84|17636.75|17516.75|17634.72|17514.72|10
1648664060000|2022-03-30 18:14:20|17634.56|17514.56|17633.29|17513.29|17634.56|17514.56|17633.01|17513.01|10
1648664070000|2022-03-30 18:14:30|17633.53|17513.53|17633.62|17513.62|17634.38|17514.38|17633.53|17513.53|9
1648664080000|2022-03-30 18:14:40|17633.86|17513.86|17635.05|17515.05|17635.92|17515.92|17633.78|17513.78|10
1648664090000|2022-03-30 18:14:50|17634.88|17514.88|17636.64|17516.64|17636.64|17516.64|17634.88|17514.88|10
1648664100000|2022-03-30 18:15:00|17636.78|17516.78|17636.89|17516.89|17637.41|17517.41|17636.73|17516.73|9
1648664110000|2022-03-30 18:15:10|17637.01|17517.01|17632.07|17512.07|17637.02|17517.02|17632.07|17512.07|10
1648664120000|2022-03-30 18:15:20|17631.31|17511.31|17629|17509|17631.31|17511.31|17629|17509|10
1648664130000|2022-03-30 18:15:30|17628.54|17508.54|17626.39|17506.39|17628.54|17508.54|17625.51|17505.51|10
1648664140000|2022-03-30 18:15:40|17626.44|17506.44|17624.94|17504.94|17626.5|17506.5|17624.6|17504.6|10
1648664150000|2022-03-30 18:15:50|17624.65|17504.65|17624.17|17504.17|17624.82|17504.82|17623.25|17503.25|10
1648664160000|2022-03-30 18:16:00|17623.96|17503.96|17624.73|17504.73|17624.73|17504.73|17623.91|17503.91|10
1648664170000|2022-03-30 18:16:10|17624.62|17504.62|17617.66|17497.66|17624.62|17504.62|17617.66|17497.66|10
1648664180000|2022-03-30 18:16:20|17618.59|17498.59|17616.03|17496.03|17618.59|17498.59|17616.03|17496.03|9
1648664190000|2022-03-30 18:16:30|17615.49|17495.49|17607.27|17487.27|17615.49|17495.49|17607.01|17487.01|10
1648664200000|2022-03-30 18:16:40|17606.35|17486.35|17603.57|17483.57|17606.45|17486.45|17603.57|17483.57|10
1648664210000|2022-03-30 18:16:50|17602.71|17482.71|17599.85|17479.85|17602.71|17482.71|17599.82|17479.82|10
1648664220000|2022-03-30 18:17:00|17600.12|17480.12|17597.22|17477.22|17600.77|17480.77|17597.2|17477.2|10
1648664230000|2022-03-30 18:17:10|17597.65|17477.65|17597.21|17477.21|17598.06|17478.06|17595.87|17475.87|10
1648664240000|2022-03-30 18:17:20|17596.51|17476.51|17592.62|17472.62|17596.51|17476.51|17592.62|17472.62|10
1648664250000|2022-03-30 18:17:30|17592.13|17472.13|17585.61|17465.61|17592.13|17472.13|17585.61|17465.61|10
1648664260000|2022-03-30 18:17:40|17585.66|17465.66|17579.85|17459.85|17586.2|17466.2|17579.85|17459.85|10
1648664270000|2022-03-30 18:17:50|17579.65|17459.65|17572.32|17452.32|17579.65|17459.65|17572.32|17452.32|10
1648664280000|2022-03-30 18:18:00|17571.73|17451.73|17565.22|17445.22|17571.73|17451.73|17565.22|17445.22|10
1648664290000|2022-03-30 18:18:10|17564.55|17444.55|17557.73|17437.73|17564.55|17444.55|17557.73|17437.73|10
1648664300000|2022-03-30 18:18:20|17557.54|17437.54|17551.3|17431.3|17557.54|17437.54|17551.05|17431.05|10
1648664310000|2022-03-30 18:18:30|17550.82|17430.82|17550.41|17430.41|17551.23|17431.23|17550.29|17430.29|10
1648664320000|2022-03-30 18:18:40|17550.24|17430.24|17555.02|17435.02|17555.02|17435.02|17550.24|17430.24|10
1648664330000|2022-03-30 18:18:50|17556.02|17436.02|17556.9|17436.9|17556.9|17436.9|17552.69|17432.69|10
1648664340000|2022-03-30 18:19:00|17556.85|17436.85|17561.92|17441.92|17561.92|17441.92|17556.85|17436.85|9
1648664350000|2022-03-30 18:19:10|17563.73|17443.73|17568.56|17448.56|17568.56|17448.56|17563.73|17443.73|10
1648664360000|2022-03-30 18:19:20|17568.66|17448.66|17573.3|17453.3|17573.3|17453.3|17568.66|17448.66|10
1648664370000|2022-03-30 18:19:30|17573.11|17453.11|17574.66|17454.66|17576.19|17456.19|17573.11|17453.11|10
1648664380000|2022-03-30 18:19:40|17575.35|17455.35|17586.22|17466.22|17586.22|17466.22|17575.35|17455.35|10
1648664390000|2022-03-30 18:19:50|17586.03|17466.03|17589.63|17469.63|17589.67|17469.67|17586.03|17466.03|10
1648664400000|2022-03-30 18:20:00|17592.65|17472.65|17593.02|17473.02|17593.6|17473.6|17592.65|17472.65|10
1648664410000|2022-03-30 18:20:10|17593.17|17473.17|17593.63|17473.63|17593.72|17473.72|17592.22|17472.22|10
1648664420000|2022-03-30 18:20:20|17594.71|17474.71|17594.15|17474.15|17596.73|17476.73|17594.14|17474.14|10
1648664430000|2022-03-30 18:20:30|17593.81|17473.81|17590.77|17470.77|17594.25|17474.25|17590.77|17470.77|9
1648664440000|2022-03-30 18:20:40|17590.78|17470.78|17589.62|17469.62|17590.78|17470.78|17589.59|17469.59|10
1648664450000|2022-03-30 18:20:50|17590.69|17470.69|17589.85|17469.85|17590.91|17470.91|17589.85|17469.85|9
1648664460000|2022-03-30 18:21:00|17589.56|17469.56|17585.97|17465.97|17589.56|17469.56|17585.73|17465.73|10
1648664470000|2022-03-30 18:21:10|17585.34|17465.34|17586.42|17466.42|17586.9|17466.9|17584.46|17464.46|10
1648664480000|2022-03-30 18:21:20|17587.05|17467.05|17586.84|17466.84|17587.25|17467.25|17586.76|17466.76|10
1648664490000|2022-03-30 18:21:30|17586.72|17466.72|17586.34|17466.34|17586.81|17466.81|17585.92|17465.92|10
1648664500000|2022-03-30 18:21:40|17586.62|17466.62|17585.72|17465.72|17586.77|17466.77|17585.72|17465.72|10
1648664510000|2022-03-30 18:21:50|17585.79|17465.79|17585.91|17465.91|17585.92|17465.92|17585.25|17465.25|9
1648664520000|2022-03-30 18:22:00|17585.83|17465.83|17586.07|17466.07|17586.07|17466.07|17585.54|17465.54|10
1648664530000|2022-03-30 18:22:10|17586.13|17466.13|17586.21|17466.21|17587.06|17467.06|17585.93|17465.93|10
1648664540000|2022-03-30 18:22:20|17586.68|17466.68|17586.47|17466.47|17587.81|17467.81|17586.42|17466.42|9
1648664550000|2022-03-30 18:22:30|17586.35|17466.35|17586.28|17466.28|17586.35|17466.35|17585.84|17465.84|10
1648664560000|2022-03-30 18:22:40|17586.02|17466.02|17584.2|17464.2|17586.02|17466.02|17584.2|17464.2|10
1648664570000|2022-03-30 18:22:50|17584.14|17464.14|17581.29|17461.29|17584.14|17464.14|17581.29|17461.29|10
1648664580000|2022-03-30 18:23:00|17581.05|17461.05|17579.4|17459.4|17581.05|17461.05|17579.4|17459.4|10
1648664590000|2022-03-30 18:23:10|17579.57|17459.57|17578.8|17458.8|17579.71|17459.71|17578.73|17458.73|9
1648664600000|2022-03-30 18:23:20|17579.5|17459.5|17577.15|17457.15|17579.5|17459.5|17577.15|17457.15|10
1648664610000|2022-03-30 18:23:30|17577.36|17457.36|17575.69|17455.69|17577.41|17457.41|17575.69|17455.69|10
1648664620000|2022-03-30 18:23:40|17575.75|17455.75|17573.19|17453.19|17575.75|17455.75|17573.19|17453.19|10
1648664630000|2022-03-30 18:23:50|17573.23|17453.23|17572.63|17452.63|17573.67|17453.67|17572.62|17452.62|10
1648664640000|2022-03-30 18:24:00|17573.6|17453.6|17570.46|17450.46|17573.6|17453.6|17570.46|17450.46|10
1648664650000|2022-03-30 18:24:10|17570.71|17450.71|17572.23|17452.23|17572.32|17452.32|17570.71|17450.71|10
1648664660000|2022-03-30 18:24:20|17571.89|17451.89|17571.25|17451.25|17572.37|17452.37|17571.14|17451.14|10
1648664670000|2022-03-30 18:24:30|17570.77|17450.77|17567.57|17447.57|17570.77|17450.77|17567.57|17447.57|10
1648664680000|2022-03-30 18:24:40|17567.38|17447.38|17564.21|17444.21|17568.54|17448.54|17563.9|17443.9|10
1648664690000|2022-03-30 18:24:50|17562.53|17442.53|17561.95|17441.95|17562.67|17442.67|17561.78|17441.78|10
1648664700000|2022-03-30 18:25:00|17561.94|17441.94|17564.98|17444.98|17564.98|17444.98|17561.94|17441.94|10
1648664710000|2022-03-30 18:25:10|17564.92|17444.92|17566.41|17446.41|17566.41|17446.41|17564.31|17444.31|10
1648664720000|2022-03-30 18:25:20|17566.42|17446.42|17567.04|17447.04|17568.31|17448.31|17565.88|17445.88|10
1648664730000|2022-03-30 18:25:30|17567.01|17447.01|17568.15|17448.15|17568.37|17448.37|17566.64|17446.64|10
1648664740000|2022-03-30 18:25:40|17567.86|17447.86|17568.65|17448.65|17568.83|17448.83|17567.86|17447.86|10
1648664750000|2022-03-30 18:25:50|17568.1|17448.1|17567.73|17447.73|17568.1|17448.1|17567.09|17447.09|10
1648664760000|2022-03-30 18:26:00|17567.87|17447.87|17569.92|17449.92|17569.92|17449.92|17567.87|17447.87|10
1648664770000|2022-03-30 18:26:10|17570.05|17450.05|17568.92|17448.92|17570.05|17450.05|17568.92|17448.92|10
1648664780000|2022-03-30 18:26:20|17568.83|17448.83|17569.58|17449.58|17569.58|17449.58|17568.83|17448.83|10
1648664790000|2022-03-30 18:26:30|17569.55|17449.55|17570.77|17450.77|17570.77|17450.77|17569.38|17449.38|10
1648664800000|2022-03-30 18:26:40|17570.78|17450.78|17571.64|17451.64|17571.64|17451.64|17570.78|17450.78|10
1648664810000|2022-03-30 18:26:50|17571.56|17451.56|17571.58|17451.58|17572.19|17452.19|17571.21|17451.21|10
1648664820000|2022-03-30 18:27:00|17571.27|17451.27|17570.44|17450.44|17571.89|17451.89|17570.44|17450.44|10
1648664830000|2022-03-30 18:27:10|17570.43|17450.43|17569.86|17449.86|17570.97|17450.97|17569.86|17449.86|10
1648664840000|2022-03-30 18:27:20|17570.08|17450.08|17571.1|17451.1|17571.33|17451.33|17570.08|17450.08|10
1648664850000|2022-03-30 18:27:30|17571.12|17451.12|17570.66|17450.66|17571.12|17451.12|17570.2|17450.2|10
1648664860000|2022-03-30 18:27:40|17570.79|17450.79|17571.8|17451.8|17571.82|17451.82|17570.79|17450.79|9
1648664870000|2022-03-30 18:27:50|17571.69|17451.69|17569.71|17449.71|17571.69|17451.69|17569.71|17449.71|10
1648664880000|2022-03-30 18:28:00|17569.63|17449.63|17569.13|17449.13|17569.77|17449.77|17568.96|17448.96|10
1648664890000|2022-03-30 18:28:10|17569.52|17449.52|17568.13|17448.13|17569.86|17449.86|17567.9|17447.9|10
1648664900000|2022-03-30 18:28:20|17568.52|17448.52|17568.07|17448.07|17568.96|17448.96|17568.07|17448.07|10
1648664910000|2022-03-30 18:28:30|17566.58|17446.58|17566.83|17446.83|17566.93|17446.93|17566.23|17446.23|9
1648664920000|2022-03-30 18:28:40|17567.11|17447.11|17565.77|17445.77|17567.11|17447.11|17565.77|17445.77|9
1648664930000|2022-03-30 18:28:50|17565.65|17445.65|17561.61|17441.61|17565.74|17445.74|17561.61|17441.61|10
1648664940000|2022-03-30 18:29:00|17561.52|17441.52|17565.37|17445.37|17565.37|17445.37|17560.26|17440.26|10
1648664950000|2022-03-30 18:29:10|17565.54|17445.54|17566.48|17446.48|17566.48|17446.48|17565.49|17445.49|10
1648664960000|2022-03-30 18:29:20|17566.55|17446.55|17567.4|17447.4|17567.44|17447.44|17566.05|17446.05|9
1648664970000|2022-03-30 18:29:30|17567.67|17447.67|17566.98|17446.98|17567.91|17447.91|17566.87|17446.87|10
1648664980000|2022-03-30 18:29:40|17567.15|17447.15|17567.74|17447.74|17567.74|17447.74|17566.9|17446.9|9
1648664990000|2022-03-30 18:29:50|17567.87|17447.87|17567.52|17447.52|17567.9|17447.9|17567.25|17447.25|10
1648665000000|2022-03-30 18:30:00|17567.18|17447.18|17568.6|17448.6|17568.68|17448.68|17566.62|17446.62|9
1648665010000|2022-03-30 18:30:10|17567.72|17447.72|17568.3|17448.3|17568.34|17448.34|17567.24|17447.24|10
1648665020000|2022-03-30 18:30:20|17568.31|17448.31|17567.06|17447.06|17569.72|17449.72|17567.06|17447.06|10
1648665030000|2022-03-30 18:30:30|17566.77|17446.77|17566.11|17446.11|17566.77|17446.77|17565.65|17445.65|10
1648665040000|2022-03-30 18:30:40|17566.53|17446.53|17569.66|17449.66|17569.7|17449.7|17566.53|17446.53|10
1648665050000|2022-03-30 18:30:50|17569.61|17449.61|17571.42|17451.42|17571.51|17451.51|17569.61|17449.61|10
1648665060000|2022-03-30 18:31:00|17571.58|17451.58|17574.77|17454.77|17574.77|17454.77|17571.58|17451.58|10
1648665070000|2022-03-30 18:31:10|17575.09|17455.09|17577.67|17457.67|17577.96|17457.96|17575.09|17455.09|10
1648665080000|2022-03-30 18:31:20|17577.69|17457.69|17578.38|17458.38|17578.38|17458.38|17577.69|17457.69|10
1648665090000|2022-03-30 18:31:30|17578.29|17458.29|17583.72|17463.72|17583.72|17463.72|17578.17|17458.17|10
1648665100000|2022-03-30 18:31:40|17583.76|17463.76|17584.8|17464.8|17584.8|17464.8|17583.49|17463.49|10
1648665110000|2022-03-30 18:31:50|17584.55|17464.55|17585.64|17465.64|17585.64|17465.64|17583.26|17463.26|10
1648665120000|2022-03-30 18:32:00|17585.71|17465.71|17584.63|17464.63|17585.79|17465.79|17584.15|17464.15|10
1648665130000|2022-03-30 18:32:10|17584.66|17464.66|17586.31|17466.31|17587.31|17467.31|17584.53|17464.53|10
1648665140000|2022-03-30 18:32:20|17586.05|17466.05|17584.54|17464.54|17586.05|17466.05|17584.54|17464.54|9
1648665150000|2022-03-30 18:32:30|17584.3|17464.3|17586.43|17466.43|17586.48|17466.48|17584.05|17464.05|8
1648665160000|2022-03-30 18:32:40|17586.47|17466.47|17585.75|17465.75|17586.65|17466.65|17585.33|17465.33|10
1648665170000|2022-03-30 18:32:50|17585.81|17465.81|17586.16|17466.16|17586.32|17466.32|17585.74|17465.74|10
1648665180000|2022-03-30 18:33:00|17586.23|17466.23|17586.94|17466.94|17587.25|17467.25|17585.99|17465.99|10
1648665190000|2022-03-30 18:33:10|17586.79|17466.79|17588.04|17468.04|17588.64|17468.64|17586.12|17466.12|10
1648665200000|2022-03-30 18:33:20|17588.21|17468.21|17588.68|17468.68|17588.68|17468.68|17588.14|17468.14|10
1648665210000|2022-03-30 18:33:30|17589.13|17469.13|17590.65|17470.65|17590.65|17470.65|17588.88|17468.88|10
1648665220000|2022-03-30 18:33:40|17590.73|17470.73|17591.17|17471.17|17591.42|17471.42|17590.54|17470.54|10
1648665230000|2022-03-30 18:33:50|17592.22|17472.22|17593.73|17473.73|17593.87|17473.87|17592.01|17472.01|9
1648665240000|2022-03-30 18:34:00|17593.47|17473.47|17593.42|17473.42|17593.53|17473.53|17592.88|17472.88|10
1648665250000|2022-03-30 18:34:10|17593.55|17473.55|17591.79|17471.79|17593.55|17473.55|17591.79|17471.79|9
1648665260000|2022-03-30 18:34:20|17591.24|17471.24|17589.35|17469.35|17591.43|17471.43|17589.34|17469.34|10
1648665270000|2022-03-30 18:34:30|17589.29|17469.29|17587.12|17467.12|17589.42|17469.42|17587.12|17467.12|10
1648665280000|2022-03-30 18:34:40|17586.01|17466.01|17582.05|17462.05|17586.51|17466.51|17582.05|17462.05|10
1648665290000|2022-03-30 18:34:50|17580.98|17460.98|17576.34|17456.34|17580.99|17460.99|17576.34|17456.34|10
1648665300000|2022-03-30 18:35:00|17576.33|17456.33|17575.66|17455.66|17576.39|17456.39|17575.58|17455.58|10
1648665310000|2022-03-30 18:35:10|17575.42|17455.42|17574.67|17454.67|17575.42|17455.42|17572.97|17452.97|10
1648665320000|2022-03-30 18:35:20|17574.69|17454.69|17573.06|17453.06|17574.73|17454.73|17573.06|17453.06|9
1648665330000|2022-03-30 18:35:30|17573.12|17453.12|17570.62|17450.62|17573.12|17453.12|17570.6|17450.6|10
1648665340000|2022-03-30 18:35:40|17570.5|17450.5|17567.72|17447.72|17570.74|17450.74|17567.72|17447.72|10
1648665350000|2022-03-30 18:35:50|17567.44|17447.44|17567.87|17447.87|17567.88|17447.88|17567.39|17447.39|9
1648665360000|2022-03-30 18:36:00|17567.99|17447.99|17568.66|17448.66|17568.66|17448.66|17567.99|17447.99|9
1648665370000|2022-03-30 18:36:10|17569|17449|17569.73|17449.73|17569.73|17449.73|17568.13|17448.13|10
1648665380000|2022-03-30 18:36:20|17569.47|17449.47|17571.06|17451.06|17571.06|17451.06|17569.47|17449.47|10
1648665390000|2022-03-30 18:36:30|17571.32|17451.32|17575.11|17455.11|17575.11|17455.11|17571.32|17451.32|9
1648665400000|2022-03-30 18:36:40|17575.36|17455.36|17574.43|17454.43|17575.57|17455.57|17574.43|17454.43|10
1648665410000|2022-03-30 18:36:50|17574.28|17454.28|17575.58|17455.58|17575.62|17455.62|17574.28|17454.28|9
1648665420000|2022-03-30 18:37:00|17575.3|17455.3|17574.43|17454.43|17576.74|17456.74|17574.43|17454.43|10
1648665430000|2022-03-30 18:37:10|17574.48|17454.48|17574.04|17454.04|17574.51|17454.51|17574.04|17454.04|9
1648665440000|2022-03-30 18:37:20|17573.58|17453.58|17573.05|17453.05|17574.51|17454.51|17573.03|17453.03|10
1648665450000|2022-03-30 18:37:30|17572.16|17452.16|17568.38|17448.38|17572.16|17452.16|17568.38|17448.38|10
1648665460000|2022-03-30 18:37:40|17568.47|17448.47|17564.26|17444.26|17569.02|17449.02|17564.26|17444.26|9
1648665470000|2022-03-30 18:37:50|17563.66|17443.66|17560.07|17440.07|17563.66|17443.66|17559.82|17439.82|10
1648665480000|2022-03-30 18:38:00|17559.25|17439.25|17558.04|17438.04|17559.25|17439.25|17557.14|17437.14|10
1648665490000|2022-03-30 18:38:10|17557.4|17437.4|17553.27|17433.27|17557.4|17437.4|17552.84|17432.84|10
1648665500000|2022-03-30 18:38:20|17553.63|17433.63|17553.62|17433.62|17553.69|17433.69|17553.21|17433.21|8
1648665510000|2022-03-30 18:38:30|17553.82|17433.82|17552.61|17432.61|17553.82|17433.82|17552.61|17432.61|8
1648665520000|2022-03-30 18:38:40|17552.82|17432.82|17551.7|17431.7|17553.14|17433.14|17551.7|17431.7|9
1648665530000|2022-03-30 18:38:50|17551.53|17431.53|17551.95|17431.95|17551.95|17431.95|17550.47|17430.47|9
1648665540000|2022-03-30 18:39:00|17551.49|17431.49|17551.08|17431.08|17552.47|17432.47|17551.08|17431.08|9
1648665550000|2022-03-30 18:39:10|17550.82|17430.82|17546.9|17426.9|17550.82|17430.82|17546.9|17426.9|10
1648665560000|2022-03-30 18:39:20|17545.69|17425.69|17543.02|17423.02|17545.69|17425.69|17542.75|17422.75|10
1648665570000|2022-03-30 18:39:30|17543.14|17423.14|17542.57|17422.57|17543.14|17423.14|17542.3|17422.3|10
1648665580000|2022-03-30 18:39:40|17542.54|17422.54|17541.12|17421.12|17542.65|17422.65|17541.01|17421.01|10
1648665590000|2022-03-30 18:39:50|17541.29|17421.29|17539.44|17419.44|17541.29|17421.29|17539.44|17419.44|9
1648665600000|2022-03-30 18:40:00|17539.39|17419.39|17536.56|17416.56|17539.39|17419.39|17535.63|17415.63|10
1648665610000|2022-03-30 18:40:10|17536.73|17416.73|17537.44|17417.44|17537.57|17417.57|17535.96|17415.96|10
1648665620000|2022-03-30 18:40:20|17537.49|17417.49|17538.11|17418.11|17539.31|17419.31|17537.49|17417.49|10
1648665630000|2022-03-30 18:40:30|17537.29|17417.29|17536.35|17416.35|17537.29|17417.29|17536.35|17416.35|10
1648665640000|2022-03-30 18:40:40|17536.25|17416.25|17536.12|17416.12|17536.41|17416.41|17535.76|17415.76|9
1648665650000|2022-03-30 18:40:50|17535.97|17415.97|17533.89|17413.89|17536.03|17416.03|17533.89|17413.89|10
1648665660000|2022-03-30 18:41:00|17535.65|17415.65|17532.81|17412.81|17535.65|17415.65|17532.81|17412.81|10
1648665670000|2022-03-30 18:41:10|17531.13|17411.13|17528.33|17408.33|17531.17|17411.17|17528.33|17408.33|10
1648665680000|2022-03-30 18:41:20|17527.62|17407.62|17518.94|17398.94|17527.62|17407.62|17518.94|17398.94|10
1648665690000|2022-03-30 18:41:30|17518|17398|17514.56|17394.56|17518|17398|17513.27|17393.27|10
1648665700000|2022-03-30 18:41:40|17514.75|17394.75|17514.5|17394.5|17515.13|17395.13|17514.11|17394.11|10
1648665710000|2022-03-30 18:41:50|17514.86|17394.86|17512.92|17392.92|17514.86|17394.86|17512.54|17392.54|10
1648665720000|2022-03-30 18:42:00|17512.86|17392.86|17514.65|17394.65|17514.65|17394.65|17512.86|17392.86|10
1648665730000|2022-03-30 18:42:10|17515.23|17395.23|17519.11|17399.11|17519.11|17399.11|17515.23|17395.23|10
1648665740000|2022-03-30 18:42:20|17519.83|17399.83|17519.91|17399.91|17519.91|17399.91|17518.91|17398.91|10
1648665750000|2022-03-30 18:42:30|17520.79|17400.79|17521.62|17401.62|17521.78|17401.78|17520.79|17400.79|10
1648665760000|2022-03-30 18:42:40|17521.73|17401.73|17524.54|17404.54|17524.54|17404.54|17521.73|17401.73|9
1648665770000|2022-03-30 18:42:50|17524.14|17404.14|17524.51|17404.51|17525.12|17405.12|17523.55|17403.55|10
1648665780000|2022-03-30 18:43:00|17524.2|17404.2|17523.63|17403.63|17524.8|17404.8|17523.09|17403.09|10
1648665790000|2022-03-30 18:43:10|17523.34|17403.34|17521.43|17401.43|17523.34|17403.34|17521.36|17401.36|10
1648665800000|2022-03-30 18:43:20|17521.46|17401.46|17520.31|17400.31|17521.46|17401.46|17520.27|17400.27|10
1648665810000|2022-03-30 18:43:30|17520.22|17400.22|17521.56|17401.56|17521.56|17401.56|17520.04|17400.04|10
1648665820000|2022-03-30 18:43:40|17521.67|17401.67|17522.81|17402.81|17522.81|17402.81|17521.67|17401.67|9
1648665830000|2022-03-30 18:43:50|17522.49|17402.49|17521.29|17401.29|17522.8|17402.8|17520.96|17400.96|10
1648665840000|2022-03-30 18:44:00|17520.75|17400.75|17518.54|17398.54|17520.88|17400.88|17518.54|17398.54|10
1648665850000|2022-03-30 18:44:10|17517.53|17397.53|17513.79|17393.79|17518.38|17398.38|17513.79|17393.79|9
1648665860000|2022-03-30 18:44:20|17513.78|17393.78|17513.42|17393.42|17513.92|17393.92|17513.33|17393.33|10
1648665870000|2022-03-30 18:44:30|17511.81|17391.81|17508.56|17388.56|17511.81|17391.81|17508.5|17388.5|10
1648665880000|2022-03-30 18:44:40|17508.38|17388.38|17509.47|17389.47|17509.63|17389.63|17508.38|17388.38|10
1648665890000|2022-03-30 18:44:50|17509.49|17389.49|17507.62|17387.62|17509.98|17389.98|17507.62|17387.62|9
1648665900000|2022-03-30 18:45:00|17507.41|17387.41|17507.84|17387.84|17507.84|17387.84|17506.61|17386.61|10
1648665910000|2022-03-30 18:45:10|17507.74|17387.74|17506.74|17386.74|17507.81|17387.81|17506.74|17386.74|10
1648665920000|2022-03-30 18:45:20|17506.38|17386.38|17503.28|17383.28|17506.38|17386.38|17503.28|17383.28|9
1648665930000|2022-03-30 18:45:30|17502.44|17382.44|17501.74|17381.74|17503.01|17383.01|17501.74|17381.74|10
1648665940000|2022-03-30 18:45:40|17501.29|17381.29|17498.07|17378.07|17501.29|17381.29|17498.07|17378.07|10
1648665950000|2022-03-30 18:45:50|17498.51|17378.51|17494.2|17374.2|17498.51|17378.51|17494.2|17374.2|10
1648665960000|2022-03-30 18:46:00|17492.77|17372.77|17486.18|17366.18|17492.77|17372.77|17485.64|17365.64|10
1648665970000|2022-03-30 18:46:10|17486.93|17366.93|17489.71|17369.71|17489.95|17369.95|17486.93|17366.93|10
1648665980000|2022-03-30 18:46:20|17490.43|17370.43|17491.92|17371.92|17491.92|17371.92|17490.43|17370.43|9
1648665990000|2022-03-30 18:46:30|17492.41|17372.41|17493.65|17373.65|17493.65|17373.65|17492.41|17372.41|9
1648666000000|2022-03-30 18:46:40|17493.81|17373.81|17493.64|17373.64|17493.81|17373.81|17492.89|17372.89|10
1648666010000|2022-03-30 18:46:50|17494.23|17374.23|17498.11|17378.11|17498.16|17378.16|17494.23|17374.23|10
1648666020000|2022-03-30 18:47:00|17499.03|17379.03|17499.48|17379.48|17499.48|17379.48|17498.48|17378.48|10
1648666030000|2022-03-30 18:47:10|17499.33|17379.33|17498.05|17378.05|17499.85|17379.85|17498.05|17378.05|9
1648666040000|2022-03-30 18:47:20|17497.86|17377.86|17496.55|17376.55|17497.87|17377.87|17496.43|17376.43|9
1648666050000|2022-03-30 18:47:30|17496.81|17376.81|17494.83|17374.83|17496.81|17376.81|17494.72|17374.72|10
1648666060000|2022-03-30 18:47:40|17494.62|17374.62|17495.95|17375.95|17495.95|17375.95|17494.62|17374.62|9
1648666070000|2022-03-30 18:47:50|17495.8|17375.8|17496.28|17376.28|17496.42|17376.42|17495.8|17375.8|10
1648666080000|2022-03-30 18:48:00|17496.55|17376.55|17496.59|17376.59|17496.64|17376.64|17495.84|17375.84|9
1648666090000|2022-03-30 18:48:10|17496.56|17376.56|17496.42|17376.42|17496.65|17376.65|17494.91|17374.91|10
1648666100000|2022-03-30 18:48:20|17496.73|17376.73|17493.22|17373.22|17496.91|17376.91|17493.22|17373.22|9
1648666110000|2022-03-30 18:48:30|17493.13|17373.13|17491.49|17371.49|17493.2|17373.2|17490.78|17370.78|10
1648666120000|2022-03-30 18:48:40|17491.24|17371.24|17490.42|17370.42|17491.34|17371.34|17490.42|17370.42|10
1648666130000|2022-03-30 18:48:50|17490.56|17370.56|17489.71|17369.71|17490.56|17370.56|17489.71|17369.71|9
1648666140000|2022-03-30 18:49:00|17490.22|17370.22|17490.1|17370.1|17490.22|17370.22|17489.6|17369.6|10
1648666150000|2022-03-30 18:49:10|17490.72|17370.72|17490.29|17370.29|17490.81|17370.81|17490.19|17370.19|10
1648666160000|2022-03-30 18:49:20|17490.7|17370.7|17489.57|17369.57|17490.74|17370.74|17489.47|17369.47|10
1648666170000|2022-03-30 18:49:30|17489.44|17369.44|17487.86|17367.86|17489.46|17369.46|17487.75|17367.75|9
1648666180000|2022-03-30 18:49:40|17486.78|17366.78|17486.12|17366.12|17486.88|17366.88|17486.12|17366.12|10
1648666190000|2022-03-30 18:49:50|17486.33|17366.33|17487.07|17367.07|17487.07|17367.07|17486.23|17366.23|10
1648666200000|2022-03-30 18:50:00|17487.46|17367.46|17490.04|17370.04|17490.04|17370.04|17487.23|17367.23|10
1648666210000|2022-03-30 18:50:10|17490.35|17370.35|17489.65|17369.65|17490.35|17370.35|17489.59|17369.59|10
1648666220000|2022-03-30 18:50:20|17490.05|17370.05|17492.72|17372.72|17492.72|17372.72|17490.04|17370.04|10
1648666230000|2022-03-30 18:50:30|17493.55|17373.55|17494.79|17374.79|17494.8|17374.8|17493.22|17373.22|10
1648666240000|2022-03-30 18:50:40|17495.04|17375.04|17495.93|17375.93|17495.93|17375.93|17495|17375|10
1648666250000|2022-03-30 18:50:50|17495.75|17375.75|17497.42|17377.42|17497.42|17377.42|17495.74|17375.74|10
1648666260000|2022-03-30 18:51:00|17497.55|17377.55|17499.56|17379.56|17499.56|17379.56|17496.72|17376.72|9
1648666270000|2022-03-30 18:51:10|17499.58|17379.58|17503.94|17383.94|17503.94|17383.94|17499.51|17379.51|10
1648666280000|2022-03-30 18:51:20|17506.39|17386.39|17506.36|17386.36|17507.09|17387.09|17506.36|17386.36|10
1648666290000|2022-03-30 18:51:30|17506.32|17386.32|17505.56|17385.56|17506.46|17386.46|17505.27|17385.27|10
1648666300000|2022-03-30 18:51:40|17505.3|17385.3|17504.65|17384.65|17505.48|17385.48|17504.56|17384.56|9
1648666310000|2022-03-30 18:51:50|17504.29|17384.29|17501.22|17381.22|17504.29|17384.29|17501.18|17381.18|10
1648666320000|2022-03-30 18:52:00|17501.17|17381.17|17498.84|17378.84|17501.17|17381.17|17498.84|17378.84|10
1648666330000|2022-03-30 18:52:10|17498.35|17378.35|17495.72|17375.72|17498.35|17378.35|17495.58|17375.58|10
1648666340000|2022-03-30 18:52:20|17495.78|17375.78|17496.16|17376.16|17496.16|17376.16|17495.73|17375.73|10
1648666350000|2022-03-30 18:52:30|17495.22|17375.22|17495.93|17375.93|17496.16|17376.16|17494.89|17374.89|10
1648666360000|2022-03-30 18:52:40|17496.61|17376.61|17495.9|17375.9|17496.62|17376.62|17495.15|17375.15|10
1648666370000|2022-03-30 18:52:50|17496.51|17376.51|17496.69|17376.69|17497.1|17377.1|17496.06|17376.06|10
1648666380000|2022-03-30 18:53:00|17496.72|17376.72|17497.07|17377.07|17497.6|17377.6|17496.72|17376.72|10
1648666390000|2022-03-30 18:53:10|17496.96|17376.96|17497.04|17377.04|17498.16|17378.16|17496.86|17376.86|10
1648666400000|2022-03-30 18:53:20|17497.07|17377.07|17496.41|17376.41|17497.07|17377.07|17496.15|17376.15|7
1648666410000|2022-03-30 18:53:30|17496.17|17376.17|17495.08|17375.08|17496.45|17376.45|17495.08|17375.08|9
1648666420000|2022-03-30 18:53:40|17495.14|17375.14|17495.75|17375.75|17495.96|17375.96|17494.93|17374.93|10
1648666430000|2022-03-30 18:53:50|17495.14|17375.14|17496.8|17376.8|17496.8|17376.8|17495.14|17375.14|10
1648666440000|2022-03-30 18:54:00|17496.82|17376.82|17496.41|17376.41|17496.82|17376.82|17496.05|17376.05|9
1648666450000|2022-03-30 18:54:10|17496.26|17376.26|17494.89|17374.89|17496.26|17376.26|17494.89|17374.89|10
1648666460000|2022-03-30 18:54:20|17494.94|17374.94|17494.15|17374.15|17495.04|17375.04|17494.15|17374.15|9
1648666470000|2022-03-30 18:54:30|17494.35|17374.35|17494.81|17374.81|17494.81|17374.81|17494.31|17374.31|10
1648666480000|2022-03-30 18:54:40|17494.82|17374.82|17495.56|17375.56|17495.56|17375.56|17494.82|17374.82|9
1648666490000|2022-03-30 18:54:50|17495.85|17375.85|17498.05|17378.05|17498.05|17378.05|17495.85|17375.85|9
1648666500000|2022-03-30 18:55:00|17497.99|17377.99|17497.76|17377.76|17498.41|17378.41|17497.28|17377.28|10
1648666510000|2022-03-30 18:55:10|17498.47|17378.47|17500.58|17380.58|17500.78|17380.78|17498.47|17378.47|10
1648666520000|2022-03-30 18:55:20|17500.85|17380.85|17502.91|17382.91|17502.91|17382.91|17500.85|17380.85|10
1648666530000|2022-03-30 18:55:30|17502.88|17382.88|17505.02|17385.02|17505.02|17385.02|17502.88|17382.88|8
1648666540000|2022-03-30 18:55:40|17505.28|17385.28|17506.86|17386.86|17506.95|17386.95|17505.28|17385.28|9
1648666550000|2022-03-30 18:55:50|17507.51|17387.51|17510.46|17390.46|17510.46|17390.46|17507.51|17387.51|7
1648666560000|2022-03-30 18:56:00|17510.26|17390.26|17511.45|17391.45|17511.45|17391.45|17510.26|17390.26|9
1648666570000|2022-03-30 18:56:10|17511.43|17391.43|17513.93|17393.93|17513.93|17393.93|17510.14|17390.14|10
1648666580000|2022-03-30 18:56:20|17513.91|17393.91|17514.93|17394.93|17514.93|17394.93|17513.91|17393.91|8
1648666590000|2022-03-30 18:56:30|17514.92|17394.92|17514.47|17394.47|17515.7|17395.7|17514.38|17394.38|10
1648666600000|2022-03-30 18:56:40|17514.43|17394.43|17514.23|17394.23|17514.88|17394.88|17514.14|17394.14|9
1648666610000|2022-03-30 18:56:50|17514.36|17394.36|17512.96|17392.96|17514.53|17394.53|17512.95|17392.95|10
1648666620000|2022-03-30 18:57:00|17511.92|17391.92|17511.04|17391.04|17511.92|17391.92|17511.04|17391.04|10
1648666630000|2022-03-30 18:57:10|17511.25|17391.25|17510.72|17390.72|17511.32|17391.32|17509.77|17389.77|10
1648666640000|2022-03-30 18:57:20|17510.65|17390.65|17509.92|17389.92|17511.16|17391.16|17509.92|17389.92|10
1648666650000|2022-03-30 18:57:30|17509.85|17389.85|17506.94|17386.94|17509.85|17389.85|17506.8|17386.8|9
1648666660000|2022-03-30 18:57:40|17507.12|17387.12|17503.29|17383.29|17507.12|17387.12|17503.29|17383.29|10
1648666670000|2022-03-30 18:57:50|17501.21|17381.21|17495.21|17375.21|17501.21|17381.21|17495.21|17375.21|10
1648666680000|2022-03-30 18:58:00|17495.17|17375.17|17485.33|17365.33|17495.17|17375.17|17485.33|17365.33|10
1648666690000|2022-03-30 18:58:10|17484.34|17364.34|17477.26|17357.26|17484.34|17364.34|17477.26|17357.26|10
1648666700000|2022-03-30 18:58:20|17475.99|17355.99|17470.46|17350.46|17475.99|17355.99|17470.46|17350.46|10
1648666710000|2022-03-30 18:58:30|17467.78|17347.78|17452.71|17332.71|17467.78|17347.78|17452.71|17332.71|10
1648666720000|2022-03-30 18:58:40|17452.78|17332.78|17449.18|17329.18|17453.58|17333.58|17449.18|17329.18|10
1648666730000|2022-03-30 18:58:50|17447.1|17327.1|17437.15|17317.15|17447.1|17327.1|17437.15|17317.15|10
1648666740000|2022-03-30 18:59:00|17435.47|17315.47|17428.03|17308.03|17435.47|17315.47|17428.03|17308.03|10
1648666750000|2022-03-30 18:59:10|17427.04|17307.04|17426.46|17306.46|17427.04|17307.04|17423.04|17303.04|9
1648666760000|2022-03-30 18:59:20|17427.31|17307.31|17431|17311|17431|17311|17427.31|17307.31|10
1648666770000|2022-03-30 18:59:30|17431.23|17311.23|17431.11|17311.11|17431.98|17311.98|17431.11|17311.11|10
1648666780000|2022-03-30 18:59:40|17430.78|17310.78|17429.9|17309.9|17431.1|17311.1|17429.87|17309.87|10
1648666790000|2022-03-30 18:59:50|17429.35|17309.35|17423.58|17303.58|17429.35|17309.35|17423.5|17303.5|10
1648666800000|2022-03-30 19:00:00|17422.98|17302.98|17425.91|17305.91|17426.14|17306.14|17422.98|17302.98|10
1648666810000|2022-03-30 19:00:10|17424.26|17304.26|17422.19|17302.19|17424.35|17304.35|17421.93|17301.93|10
1648666820000|2022-03-30 19:00:20|17418.75|17298.75|17417.63|17297.63|17418.75|17298.75|17417.23|17297.23|10
1648666830000|2022-03-30 19:00:30|17416.21|17296.21|17409.79|17289.79|17416.21|17296.21|17409.79|17289.79|10
1648666840000|2022-03-30 19:00:40|17409.54|17289.54|17405.07|17285.07|17409.54|17289.54|17405.07|17285.07|10
1648666850000|2022-03-30 19:00:50|17404.75|17284.75|17393.97|17273.97|17404.75|17284.75|17393.76|17273.76|10
1648666860000|2022-03-30 19:01:00|17393.66|17273.66|17379.89|17259.89|17393.66|17273.66|17379.89|17259.89|10
1648666870000|2022-03-30 19:01:10|17378.41|17258.41|17378.05|17258.05|17379.2|17259.2|17377.3|17257.3|10
1648666880000|2022-03-30 19:01:20|17378.2|17258.2|17376.29|17256.29|17378.2|17258.2|17376.11|17256.11|10
1648666890000|2022-03-30 19:01:30|17375.86|17255.86|17371.07|17251.07|17375.86|17255.86|17371.07|17251.07|10
1648666900000|2022-03-30 19:01:40|17370.48|17250.48|17358.14|17238.14|17370.48|17250.48|17358.14|17238.14|10
1648666910000|2022-03-30 19:01:50|17356.58|17236.58|17349.34|17229.34|17356.58|17236.58|17349.34|17229.34|10
1648666920000|2022-03-30 19:02:00|17344.81|17224.81|17343.59|17223.59|17347.27|17227.27|17342.37|17222.37|10
1648666930000|2022-03-30 19:02:10|17343.96|17223.96|17348.37|17228.37|17348.37|17228.37|17343.96|17223.96|10
1648666940000|2022-03-30 19:02:20|17348.55|17228.55|17356.9|17236.9|17356.9|17236.9|17348.55|17228.55|10
1648666950000|2022-03-30 19:02:30|17357.23|17237.23|17365.69|17245.69|17365.69|17245.69|17357.23|17237.23|10
1648666960000|2022-03-30 19:02:40|17366.96|17246.96|17370.57|17250.57|17370.57|17250.57|17366.94|17246.94|10
1648666970000|2022-03-30 19:02:50|17370.6|17250.6|17367.66|17247.66|17370.6|17250.6|17367.6|17247.6|10
1648666980000|2022-03-30 19:03:00|17367.85|17247.85|17368.48|17248.48|17369.95|17249.95|17367.85|17247.85|10
1648666990000|2022-03-30 19:03:10|17367.57|17247.57|17366.23|17246.23|17367.57|17247.57|17365.82|17245.82|10
1648667000000|2022-03-30 19:03:20|17366.59|17246.59|17365.21|17245.21|17366.59|17246.59|17365.14|17245.14|10
1648667010000|2022-03-30 19:03:30|17364.78|17244.78|17362.67|17242.67|17364.78|17244.78|17362.57|17242.57|10
1648667020000|2022-03-30 19:03:40|17362.42|17242.42|17359.91|17239.91|17363.24|17243.24|17359.91|17239.91|10
1648667030000|2022-03-30 19:03:50|17358.99|17238.99|17354.02|17234.02|17358.99|17238.99|17354.02|17234.02|10
1648667040000|2022-03-30 19:04:00|17353.42|17233.42|17343.94|17223.94|17353.42|17233.42|17343.94|17223.94|10
1648667050000|2022-03-30 19:04:10|17343.53|17223.53|17343.47|17223.47|17344.5|17224.5|17342.76|17222.76|10
1648667060000|2022-03-30 19:04:20|17343.44|17223.44|17340.44|17220.44|17343.65|17223.65|17339.49|17219.49|10
1648667070000|2022-03-30 19:04:30|17340.09|17220.09|17341.15|17221.15|17341.89|17221.89|17340.09|17220.09|10
1648667080000|2022-03-30 19:04:40|17341.56|17221.56|17343.86|17223.86|17343.86|17223.86|17341.56|17221.56|9
1648667090000|2022-03-30 19:04:50|17344.77|17224.77|17351.46|17231.46|17351.54|17231.54|17344.77|17224.77|10
1648667100000|2022-03-30 19:05:00|17352.04|17232.04|17359.37|17239.37|17359.37|17239.37|17352.04|17232.04|10
1648667110000|2022-03-30 19:05:10|17360.04|17240.04|17367.4|17247.4|17367.4|17247.4|17360.04|17240.04|10
1648667120000|2022-03-30 19:05:20|17368.03|17248.03|17370.19|17250.19|17370.94|17250.94|17368.03|17248.03|10
1648667130000|2022-03-30 19:05:30|17370.55|17250.55|17370.45|17250.45|17370.55|17250.55|17369.79|17249.79|10
1648667140000|2022-03-30 19:05:40|17371.11|17251.11|17373.7|17253.7|17374.89|17254.89|17371.11|17251.11|10
1648667150000|2022-03-30 19:05:50|17373.52|17253.52|17377.69|17257.69|17378.67|17258.67|17373.52|17253.52|10
1648667160000|2022-03-30 19:06:00|17378.05|17258.05|17382.68|17262.68|17382.68|17262.68|17377.46|17257.46|10
1648667170000|2022-03-30 19:06:10|17382.94|17262.94|17380.42|17260.42|17382.94|17262.94|17380.42|17260.42|10
1648667180000|2022-03-30 19:06:20|17381.23|17261.23|17384.2|17264.2|17384.2|17264.2|17381.23|17261.23|10
1648667190000|2022-03-30 19:06:30|17384.07|17264.07|17383.73|17263.73|17384.12|17264.12|17383.11|17263.11|10
1648667200000|2022-03-30 19:06:40|17383.78|17263.78|17383.39|17263.39|17384.33|17264.33|17383.12|17263.12|10
1648667210000|2022-03-30 19:06:50|17383.11|17263.11|17382.19|17262.19|17383.83|17263.83|17382.19|17262.19|10
1648667220000|2022-03-30 19:07:00|17381.98|17261.98|17381.89|17261.89|17382.12|17262.12|17380.85|17260.85|10
1648667230000|2022-03-30 19:07:10|17381.87|17261.87|17381.09|17261.09|17381.87|17261.87|17380.56|17260.56|10
1648667240000|2022-03-30 19:07:20|17381|17261|17382.1|17262.1|17382.31|17262.31|17380.67|17260.67|10
1648667250000|2022-03-30 19:07:30|17382.36|17262.36|17382.32|17262.32|17383.62|17263.62|17382.07|17262.07|10
1648667260000|2022-03-30 19:07:40|17382.17|17262.17|17379.19|17259.19|17382.25|17262.25|17379.19|17259.19|10
1648667270000|2022-03-30 19:07:50|17378.93|17258.93|17373.19|17253.19|17379.07|17259.07|17373.19|17253.19|10
1648667280000|2022-03-30 19:08:00|17372.42|17252.42|17370.66|17250.66|17372.42|17252.42|17370.56|17250.56|10
1648667290000|2022-03-30 19:08:10|17369.03|17249.03|17368.31|17248.31|17369.25|17249.25|17368.3|17248.3|9
1648667300000|2022-03-30 19:08:20|17368.47|17248.47|17372|17252|17372|17252|17368.47|17248.47|10
1648667310000|2022-03-30 19:08:30|17372.06|17252.06|17374.35|17254.35|17374.35|17254.35|17372.06|17252.06|10
1648667320000|2022-03-30 19:08:40|17374.62|17254.62|17375.43|17255.43|17375.43|17255.43|17374.62|17254.62|10
1648667330000|2022-03-30 19:08:50|17375.3|17255.3|17376.33|17256.33|17376.39|17256.39|17374.74|17254.74|10
1648667340000|2022-03-30 19:09:00|17376.6|17256.6|17377.04|17257.04|17378.08|17258.08|17376.56|17256.56|10
1648667350000|2022-03-30 19:09:10|17377.52|17257.52|17378.78|17258.78|17378.78|17258.78|17377.26|17257.26|10
1648667360000|2022-03-30 19:09:20|17378.97|17258.97|17380.22|17260.22|17380.46|17260.46|17378.97|17258.97|10
1648667370000|2022-03-30 19:09:30|17381.3|17261.3|17384.1|17264.1|17384.1|17264.1|17381.29|17261.29|10
1648667380000|2022-03-30 19:09:40|17384.3|17264.3|17386.58|17266.58|17386.58|17266.58|17384.08|17264.08|10
1648667390000|2022-03-30 19:09:50|17386.26|17266.26|17388.62|17268.62|17388.62|17268.62|17385.88|17265.88|10
1648667400000|2022-03-30 19:10:00|17388.81|17268.81|17391.55|17271.55|17391.55|17271.55|17388.81|17268.81|10
1648667410000|2022-03-30 19:10:10|17393.11|17273.11|17394.75|17274.75|17394.81|17274.81|17393.11|17273.11|10
1648667420000|2022-03-30 19:10:20|17394.92|17274.92|17397.59|17277.59|17397.71|17277.71|17394.92|17274.92|10
1648667430000|2022-03-30 19:10:30|17397.8|17277.8|17398.97|17278.97|17399.04|17279.04|17397.8|17277.8|9
1648667440000|2022-03-30 19:10:40|17399.5|17279.5|17403|17283|17403.09|17283.09|17398.8|17278.8|10
1648667450000|2022-03-30 19:10:50|17403.11|17283.11|17403.91|17283.91|17404.4|17284.4|17403.11|17283.11|10
1648667460000|2022-03-30 19:11:00|17403.85|17283.85|17403.59|17283.59|17404.24|17284.24|17403.59|17283.59|10
1648667470000|2022-03-30 19:11:10|17403.57|17283.57|17404.59|17284.59|17404.59|17284.59|17403.32|17283.32|10
1648667480000|2022-03-30 19:11:20|17404.73|17284.73|17407.35|17287.35|17407.75|17287.75|17404.73|17284.73|10
1648667490000|2022-03-30 19:11:30|17407.49|17287.49|17404.14|17284.14|17407.49|17287.49|17403.94|17283.94|10
1648667500000|2022-03-30 19:11:40|17403.77|17283.77|17405.68|17285.68|17405.68|17285.68|17403.77|17283.77|9
1648667510000|2022-03-30 19:11:50|17405.41|17285.41|17407.48|17287.48|17407.48|17287.48|17405.41|17285.41|10
1648667520000|2022-03-30 19:12:00|17407.56|17287.56|17406.58|17286.58|17407.56|17287.56|17406.49|17286.49|10
1648667530000|2022-03-30 19:12:10|17406.51|17286.51|17405.62|17285.62|17406.51|17286.51|17405.58|17285.58|10
1648667540000|2022-03-30 19:12:20|17405.9|17285.9|17405.8|17285.8|17406.33|17286.33|17405.68|17285.68|10
1648667550000|2022-03-30 19:12:30|17405.16|17285.16|17405.39|17285.39|17405.39|17285.39|17405.12|17285.12|9
1648667560000|2022-03-30 19:12:40|17405.72|17285.72|17405.46|17285.46|17406.35|17286.35|17405.46|17285.46|10
1648667570000|2022-03-30 19:12:50|17405.87|17285.87|17405.75|17285.75|17406.04|17286.04|17405.63|17285.63|10
1648667580000|2022-03-30 19:13:00|17405.77|17285.77|17409.25|17289.25|17409.25|17289.25|17405.65|17285.65|10
1648667590000|2022-03-30 19:13:10|17410.25|17290.25|17413.93|17293.93|17414.27|17294.27|17410.25|17290.25|10
1648667600000|2022-03-30 19:13:20|17414.63|17294.63|17420.89|17300.89|17420.89|17300.89|17414.63|17294.63|10
1648667610000|2022-03-30 19:13:30|17421.77|17301.77|17427.17|17307.17|17427.17|17307.17|17421.77|17301.77|10
1648667620000|2022-03-30 19:13:40|17426.98|17306.98|17428.25|17308.25|17428.25|17308.25|17426.31|17306.31|10
1648667630000|2022-03-30 19:13:50|17428.43|17308.43|17431.48|17311.48|17431.48|17311.48|17427.38|17307.38|9
1648667640000|2022-03-30 19:14:00|17431.99|17311.99|17434.28|17314.28|17434.29|17314.29|17431.71|17311.71|10
1648667650000|2022-03-30 19:14:10|17435.58|17315.58|17437.98|17317.98|17437.98|17317.98|17435.58|17315.58|10
1648667660000|2022-03-30 19:14:20|17439.87|17319.87|17443.54|17323.54|17443.54|17323.54|17439.87|17319.87|10
1648667670000|2022-03-30 19:14:30|17443.68|17323.68|17446.19|17326.19|17447.14|17327.14|17443.33|17323.33|10
1648667680000|2022-03-30 19:14:40|17444.81|17324.81|17439.8|17319.8|17444.81|17324.81|17439.8|17319.8|9
1648667690000|2022-03-30 19:14:50|17440.86|17320.86|17439.4|17319.4|17441|17321|17439.33|17319.33|9
1648667700000|2022-03-30 19:15:00|17439.42|17319.42|17440.77|17320.77|17440.77|17320.77|17438.91|17318.91|10
1648667710000|2022-03-30 19:15:10|17440.58|17320.58|17442.23|17322.23|17442.23|17322.23|17440.58|17320.58|9
1648667720000|2022-03-30 19:15:20|17442.15|17322.15|17444.63|17324.63|17445.53|17325.53|17442.15|17322.15|10
1648667730000|2022-03-30 19:15:30|17444.66|17324.66|17443.99|17323.99|17444.83|17324.83|17443.39|17323.39|10
1648667740000|2022-03-30 19:15:40|17444.26|17324.26|17443.1|17323.1|17444.26|17324.26|17443.08|17323.08|9
1648667750000|2022-03-30 19:15:50|17443.17|17323.17|17443.17|17323.17|17443.42|17323.42|17442.97|17322.97|9
1648667760000|2022-03-30 19:16:00|17443.06|17323.06|17437.33|17317.33|17443.06|17323.06|17437.33|17317.33|10
1648667770000|2022-03-30 19:16:10|17437.31|17317.31|17436.27|17316.27|17437.51|17317.51|17436.27|17316.27|10
1648667780000|2022-03-30 19:16:20|17435.8|17315.8|17431.53|17311.53|17435.88|17315.88|17431.53|17311.53|10
1648667790000|2022-03-30 19:16:30|17429.69|17309.69|17424.31|17304.31|17429.83|17309.83|17424.31|17304.31|10
1648667800000|2022-03-30 19:16:40|17422.48|17302.48|17416.92|17296.92|17422.68|17302.68|17416.92|17296.92|10
1648667810000|2022-03-30 19:16:50|17417.06|17297.06|17414.36|17294.36|17417.06|17297.06|17414.36|17294.36|10
1648667820000|2022-03-30 19:17:00|17412|17292|17409.69|17289.69|17412|17292|17409.49|17289.49|10
1648667830000|2022-03-30 19:17:10|17409.58|17289.58|17409.33|17289.33|17409.58|17289.58|17408.65|17288.65|8
1648667840000|2022-03-30 19:17:20|17409.59|17289.59|17410.7|17290.7|17410.73|17290.73|17409.59|17289.59|9
1648667850000|2022-03-30 19:17:30|17409.01|17289.01|17410.58|17290.58|17410.58|17290.58|17408.87|17288.87|10
1648667860000|2022-03-30 19:17:40|17410.16|17290.16|17406.45|17286.45|17410.16|17290.16|17406.43|17286.43|9
1648667870000|2022-03-30 19:17:50|17406.47|17286.47|17407.54|17287.54|17407.59|17287.59|17406.46|17286.46|10
1648667880000|2022-03-30 19:18:00|17407.65|17287.65|17406.19|17286.19|17407.65|17287.65|17406.13|17286.13|9
1648667890000|2022-03-30 19:18:10|17406.11|17286.11|17400.72|17280.72|17406.11|17286.11|17400.72|17280.72|10
1648667900000|2022-03-30 19:18:20|17400.4|17280.4|17396.47|17276.47|17400.4|17280.4|17396.47|17276.47|10
1648667910000|2022-03-30 19:18:30|17395.87|17275.87|17386.18|17266.18|17395.87|17275.87|17386.18|17266.18|10
1648667920000|2022-03-30 19:18:40|17386.07|17266.07|17386.69|17266.69|17386.69|17266.69|17386.07|17266.07|10
1648667930000|2022-03-30 19:18:50|17386.89|17266.89|17387.36|17267.36|17387.63|17267.63|17386.89|17266.89|10
1648667940000|2022-03-30 19:19:00|17387.51|17267.51|17384.79|17264.79|17387.62|17267.62|17384.79|17264.79|10
1648667950000|2022-03-30 19:19:10|17384.88|17264.88|17386.05|17266.05|17386.59|17266.59|17384.88|17264.88|10
1648667960000|2022-03-30 19:19:20|17385.95|17265.95|17387.65|17267.65|17387.66|17267.66|17385.95|17265.95|10
1648667970000|2022-03-30 19:19:30|17385.7|17265.7|17386.39|17266.39|17386.39|17266.39|17384.74|17264.74|10
1648667980000|2022-03-30 19:19:40|17386.32|17266.32|17387.1|17267.1|17387.1|17267.1|17386.17|17266.17|10
1648667990000|2022-03-30 19:19:50|17387.52|17267.52|17389.4|17269.4|17389.41|17269.41|17387.52|17267.52|10
1648668000000|2022-03-30 19:20:00|17389.15|17269.15|17391.26|17271.26|17391.26|17271.26|17388.93|17268.93|10
1648668010000|2022-03-30 19:20:10|17391.36|17271.36|17392.92|17272.92|17393.31|17273.31|17391.36|17271.36|10
1648668020000|2022-03-30 19:20:20|17393.39|17273.39|17391.88|17271.88|17393.98|17273.98|17391.88|17271.88|10
1648668030000|2022-03-30 19:20:30|17391.87|17271.87|17390.34|17270.34|17391.87|17271.87|17390.34|17270.34|10
1648668040000|2022-03-30 19:20:40|17390.19|17270.19|17388.36|17268.36|17390.19|17270.19|17388.36|17268.36|10
1648668050000|2022-03-30 19:20:50|17388.32|17268.32|17387.22|17267.22|17388.36|17268.36|17387.22|17267.22|9
1648668060000|2022-03-30 19:21:00|17387.19|17267.19|17384.21|17264.21|17387.19|17267.19|17384.21|17264.21|10
1648668070000|2022-03-30 19:21:10|17384.78|17264.78|17385.19|17265.19|17385.19|17265.19|17383.99|17263.99|10
1648668080000|2022-03-30 19:21:20|17384.88|17264.88|17379.82|17259.82|17384.88|17264.88|17379.74|17259.74|10
1648668090000|2022-03-30 19:21:30|17379.42|17259.42|17373.41|17253.41|17379.42|17259.42|17373.19|17253.19|10
1648668100000|2022-03-30 19:21:40|17372.91|17252.91|17371.39|17251.39|17372.91|17252.91|17371.39|17251.39|9
1648668110000|2022-03-30 19:21:50|17371.08|17251.08|17365.21|17245.21|17371.08|17251.08|17365.21|17245.21|10
1648668120000|2022-03-30 19:22:00|17365.2|17245.2|17357.02|17237.02|17365.22|17245.22|17356.86|17236.86|10
1648668130000|2022-03-30 19:22:10|17355.67|17235.67|17358.35|17238.35|17358.35|17238.35|17353.8|17233.8|10
1648668140000|2022-03-30 19:22:20|17358.1|17238.1|17359.69|17239.69|17361.21|17241.21|17358.1|17238.1|10
1648668150000|2022-03-30 19:22:30|17359.51|17239.51|17361.07|17241.07|17362.27|17242.27|17359.23|17239.23|10
1648668160000|2022-03-30 19:22:40|17361.08|17241.08|17361.71|17241.71|17361.71|17241.71|17361.08|17241.08|10
1648668170000|2022-03-30 19:22:50|17361.43|17241.43|17361.21|17241.21|17361.43|17241.43|17359.3|17239.3|10
1648668180000|2022-03-30 19:23:00|17359.99|17239.99|17354.14|17234.14|17360.21|17240.21|17354.14|17234.14|10
1648668190000|2022-03-30 19:23:10|17353.41|17233.41|17346.61|17226.61|17353.41|17233.41|17346.61|17226.61|9
1648668200000|2022-03-30 19:23:20|17346.73|17226.73|17340.56|17220.56|17346.73|17226.73|17340.56|17220.56|10
1648668210000|2022-03-30 19:23:30|17340.54|17220.54|17331.38|17211.38|17340.54|17220.54|17331.38|17211.38|10
1648668220000|2022-03-30 19:23:40|17330.59|17210.59|17335.61|17215.61|17335.61|17215.61|17330.35|17210.35|10
1648668230000|2022-03-30 19:23:50|17336.76|17216.76|17341.4|17221.4|17342.4|17222.4|17336.76|17216.76|10
1648668240000|2022-03-30 19:24:00|17341.19|17221.19|17349.68|17229.68|17349.68|17229.68|17341.19|17221.19|10
1648668250000|2022-03-30 19:24:10|17350.57|17230.57|17357.9|17237.9|17357.94|17237.94|17350.57|17230.57|10
1648668260000|2022-03-30 19:24:20|17358.15|17238.15|17357.23|17237.23|17358.59|17238.59|17356.63|17236.63|10
1648668270000|2022-03-30 19:24:30|17359.12|17239.12|17362.68|17242.68|17362.68|17242.68|17359.12|17239.12|10
1648668280000|2022-03-30 19:24:40|17362.48|17242.48|17364.51|17244.51|17365.1|17245.1|17362.48|17242.48|10
1648668290000|2022-03-30 19:24:50|17364.23|17244.23|17364.42|17244.42|17364.42|17244.42|17363.43|17243.43|9
1648668300000|2022-03-30 19:25:00|17364.19|17244.19|17364.38|17244.38|17365.72|17245.72|17362.68|17242.68|10
1648668310000|2022-03-30 19:25:10|17364.23|17244.23|17361.71|17241.71|17364.23|17244.23|17361.71|17241.71|10
1648668320000|2022-03-30 19:25:20|17360.97|17240.97|17355.52|17235.52|17360.97|17240.97|17355.52|17235.52|10
1648668330000|2022-03-30 19:25:30|17354.53|17234.53|17352.12|17232.12|17354.61|17234.61|17352.12|17232.12|10
1648668340000|2022-03-30 19:25:40|17351.93|17231.93|17350.74|17230.74|17351.98|17231.98|17350.64|17230.64|9
1648668350000|2022-03-30 19:25:50|17350.77|17230.77|17350.2|17230.2|17350.77|17230.77|17349.7|17229.7|10
1648668360000|2022-03-30 19:26:00|17350.46|17230.46|17348.57|17228.57|17350.46|17230.46|17348.57|17228.57|10
1648668370000|2022-03-30 19:26:10|17348.7|17228.7|17346.06|17226.06|17348.7|17228.7|17346.06|17226.06|9
1648668380000|2022-03-30 19:26:20|17346.17|17226.17|17344.88|17224.88|17346.17|17226.17|17344.88|17224.88|10
1648668390000|2022-03-30 19:26:30|17344.81|17224.81|17345.85|17225.85|17345.85|17225.85|17344.81|17224.81|10
1648668400000|2022-03-30 19:26:40|17345.99|17225.99|17345.73|17225.73|17346.21|17226.21|17345.71|17225.71|10
1648668410000|2022-03-30 19:26:50|17344.53|17224.53|17346.72|17226.72|17346.75|17226.75|17344.16|17224.16|10
1648668420000|2022-03-30 19:27:00|17346.68|17226.68|17348.47|17228.47|17348.47|17228.47|17346.61|17226.61|10
1648668430000|2022-03-30 19:27:10|17348.81|17228.81|17351.86|17231.86|17352.39|17232.39|17348.81|17228.81|9
1648668440000|2022-03-30 19:27:20|17351.74|17231.74|17351.57|17231.57|17352.55|17232.55|17351.57|17231.57|9
1648668450000|2022-03-30 19:27:30|17351.84|17231.84|17352.51|17232.51|17352.51|17232.51|17351.56|17231.56|10
1648668460000|2022-03-30 19:27:40|17352.5|17232.5|17352.58|17232.58|17352.88|17232.88|17352.09|17232.09|9
1648668470000|2022-03-30 19:27:50|17352.57|17232.57|17352.89|17232.89|17352.89|17232.89|17352.25|17232.25|10
1648668480000|2022-03-30 19:28:00|17352.96|17232.96|17353.46|17233.46|17353.5|17233.5|17352.96|17232.96|10
1648668490000|2022-03-30 19:28:10|17353.61|17233.61|17354.99|17234.99|17354.99|17234.99|17353.06|17233.06|10
1648668500000|2022-03-30 19:28:20|17355.2|17235.2|17355.72|17235.72|17355.72|17235.72|17355.12|17235.12|9
1648668510000|2022-03-30 19:28:30|17356.02|17236.02|17357.52|17237.52|17357.59|17237.59|17356.02|17236.02|10
1648668520000|2022-03-30 19:28:40|17357.56|17237.56|17357.84|17237.84|17358.73|17238.73|17357.56|17237.56|10
1648668530000|2022-03-30 19:28:50|17357.74|17237.74|17356.41|17236.41|17357.74|17237.74|17356.41|17236.41|10
1648668540000|2022-03-30 19:29:00|17354.46|17234.46|17352.38|17232.38|17354.46|17234.46|17352.32|17232.32|10
1648668550000|2022-03-30 19:29:10|17353.32|17233.32|17353.81|17233.81|17353.99|17233.99|17351.99|17231.99|10
1648668560000|2022-03-30 19:29:20|17353.99|17233.99|17354|17234|17354.66|17234.66|17353.99|17233.99|10
1648668570000|2022-03-30 19:29:30|17353.83|17233.83|17353.15|17233.15|17354.55|17234.55|17353.15|17233.15|10
1648668580000|2022-03-30 19:29:40|17353.78|17233.78|17352.93|17232.93|17353.78|17233.78|17352.05|17232.05|10
1648668590000|2022-03-30 19:29:50|17353.1|17233.1|17354.75|17234.75|17354.75|17234.75|17352.39|17232.39|9
1648668600000|2022-03-30 19:30:00|17355.02|17235.02|17354.58|17234.58|17355.21|17235.21|17354.58|17234.58|10
1648668610000|2022-03-30 19:30:10|17354.21|17234.21|17352.9|17232.9|17354.61|17234.61|17352.79|17232.79|9
1648668620000|2022-03-30 19:30:20|17352.95|17232.95|17354.88|17234.88|17354.88|17234.88|17352.95|17232.95|9
1648668630000|2022-03-30 19:30:30|17354.29|17234.29|17351.88|17231.88|17354.37|17234.37|17351.88|17231.88|9
1648668640000|2022-03-30 19:30:40|17351.95|17231.95|17351.97|17231.97|17351.97|17231.97|17351.3|17231.3|10
1648668650000|2022-03-30 19:30:50|17350.33|17230.33|17347.12|17227.12|17350.33|17230.33|17347.12|17227.12|10
1648668660000|2022-03-30 19:31:00|17346.35|17226.35|17344.26|17224.26|17346.35|17226.35|17344.26|17224.26|10
1648668670000|2022-03-30 19:31:10|17344.3|17224.3|17344.14|17224.14|17344.3|17224.3|17342.82|17222.82|10
1648668680000|2022-03-30 19:31:20|17344.12|17224.12|17342.47|17222.47|17344.12|17224.12|17342.47|17222.47|10
1648668690000|2022-03-30 19:31:30|17342.31|17222.31|17348.33|17228.33|17348.33|17228.33|17342.31|17222.31|10
1648668700000|2022-03-30 19:31:40|17348.12|17228.12|17348.59|17228.59|17349.62|17229.62|17347.81|17227.81|10
1648668710000|2022-03-30 19:31:50|17348.84|17228.84|17353.29|17233.29|17353.29|17233.29|17348.84|17228.84|10
1648668720000|2022-03-30 19:32:00|17353.68|17233.68|17355.74|17235.74|17356.04|17236.04|17353.68|17233.68|9
1648668730000|2022-03-30 19:32:10|17356.52|17236.52|17358.67|17238.67|17358.67|17238.67|17356.42|17236.42|10
1648668740000|2022-03-30 19:32:20|17359.23|17239.23|17366.83|17246.83|17367.49|17247.49|17359.23|17239.23|10
1648668750000|2022-03-30 19:32:30|17367.26|17247.26|17379.03|17259.03|17379.03|17259.03|17367.26|17247.26|10
1648668760000|2022-03-30 19:32:40|17379.92|17259.92|17386.94|17266.94|17386.94|17266.94|17379.92|17259.92|10
1648668770000|2022-03-30 19:32:50|17387.48|17267.48|17393.02|17273.02|17393.13|17273.13|17387.48|17267.48|9
1648668780000|2022-03-30 19:33:00|17392.81|17272.81|17392.86|17272.86|17392.86|17272.86|17391.69|17271.69|10
1648668790000|2022-03-30 19:33:10|17392.82|17272.82|17390.58|17270.58|17393.57|17273.57|17390.58|17270.58|10
1648668800000|2022-03-30 19:33:20|17390.5|17270.5|17387.66|17267.66|17390.5|17270.5|17387.52|17267.52|10
1648668810000|2022-03-30 19:33:30|17387.87|17267.87|17384.47|17264.47|17387.87|17267.87|17384.47|17264.47|10
1648668820000|2022-03-30 19:33:40|17384.43|17264.43|17384.65|17264.65|17385.42|17265.42|17384.34|17264.34|10
1648668830000|2022-03-30 19:33:50|17383.54|17263.54|17383.23|17263.23|17383.54|17263.54|17382.69|17262.69|10
1648668840000|2022-03-30 19:34:00|17382.97|17262.97|17384.29|17264.29|17384.29|17264.29|17382.71|17262.71|10
1648668850000|2022-03-30 19:34:10|17384.14|17264.14|17378.68|17258.68|17384.31|17264.31|17378.68|17258.68|10
1648668860000|2022-03-30 19:34:20|17378.71|17258.71|17372.25|17252.25|17378.71|17258.71|17371.78|17251.78|10
1648668870000|2022-03-30 19:34:30|17372.51|17252.51|17371.27|17251.27|17372.51|17252.51|17371.27|17251.27|9
1648668880000|2022-03-30 19:34:40|17371.17|17251.17|17365.27|17245.27|17371.23|17251.23|17365.27|17245.27|10
1648668890000|2022-03-30 19:34:50|17364.48|17244.48|17363.45|17243.45|17364.48|17244.48|17362.56|17242.56|10
1648668900000|2022-03-30 19:35:00|17363.41|17243.41|17360.35|17240.35|17365.13|17245.13|17360.35|17240.35|10
1648668910000|2022-03-30 19:35:10|17358.93|17238.93|17360.55|17240.55|17360.65|17240.65|17358.93|17238.93|10
1648668920000|2022-03-30 19:35:20|17360.5|17240.5|17361.67|17241.67|17361.78|17241.78|17360.5|17240.5|10
1648668930000|2022-03-30 19:35:30|17361.96|17241.96|17363.62|17243.62|17363.75|17243.75|17359.86|17239.86|10
1648668940000|2022-03-30 19:35:40|17363.91|17243.91|17367.56|17247.56|17367.56|17247.56|17363.91|17243.91|10
1648668950000|2022-03-30 19:35:50|17368.1|17248.1|17370.77|17250.77|17370.77|17250.77|17367.37|17247.37|10
1648668960000|2022-03-30 19:36:00|17371.15|17251.15|17370.31|17250.31|17371.67|17251.67|17369.38|17249.38|10
1648668970000|2022-03-30 19:36:10|17369.94|17249.94|17371.13|17251.13|17371.37|17251.37|17369.84|17249.84|10
1648668980000|2022-03-30 19:36:20|17371.47|17251.47|17369.09|17249.09|17371.47|17251.47|17369.09|17249.09|10
1648668990000|2022-03-30 19:36:30|17368.1|17248.1|17366.53|17246.53|17368.1|17248.1|17366.53|17246.53|9
1648669000000|2022-03-30 19:36:40|17364.32|17244.32|17361.38|17241.38|17364.32|17244.32|17361.35|17241.35|9
1648669010000|2022-03-30 19:36:50|17361.07|17241.07|17359.35|17239.35|17361.07|17241.07|17359.35|17239.35|10
1648669020000|2022-03-30 19:37:00|17357.98|17237.98|17356.72|17236.72|17357.98|17237.98|17356.58|17236.58|10
1648669030000|2022-03-30 19:37:10|17356.05|17236.05|17355.81|17235.81|17356.17|17236.17|17355.29|17235.29|10
1648669040000|2022-03-30 19:37:20|17356.36|17236.36|17359.93|17239.93|17359.93|17239.93|17356.36|17236.36|9
1648669050000|2022-03-30 19:37:30|17359.8|17239.8|17358.78|17238.78|17359.8|17239.8|17358.78|17238.78|10
1648669060000|2022-03-30 19:37:40|17359.23|17239.23|17359.01|17239.01|17359.67|17239.67|17358.23|17238.23|9
1648669070000|2022-03-30 19:37:50|17359.3|17239.3|17359.56|17239.56|17359.58|17239.58|17358.92|17238.92|10
1648669080000|2022-03-30 19:38:00|17358.75|17238.75|17358.2|17238.2|17359.08|17239.08|17357.11|17237.11|9
1648669090000|2022-03-30 19:38:10|17358.11|17238.11|17355.38|17235.38|17358.11|17238.11|17355.38|17235.38|9
1648669100000|2022-03-30 19:38:20|17355.3|17235.3|17350.47|17230.47|17355.48|17235.48|17350.47|17230.47|10
1648669110000|2022-03-30 19:38:30|17350|17230|17346.05|17226.05|17350|17230|17346.05|17226.05|10
1648669120000|2022-03-30 19:38:40|17345.95|17225.95|17342.32|17222.32|17345.95|17225.95|17342.32|17222.32|10
1648669130000|2022-03-30 19:38:50|17341.92|17221.92|17339.21|17219.21|17341.92|17221.92|17339.11|17219.11|10
1648669140000|2022-03-30 19:39:00|17338.53|17218.53|17335.24|17215.24|17338.71|17218.71|17335.24|17215.24|10
1648669150000|2022-03-30 19:39:10|17334.33|17214.33|17333.12|17213.12|17334.33|17214.33|17332.84|17212.84|10
1648669160000|2022-03-30 19:39:20|17332.69|17212.69|17335.12|17215.12|17335.44|17215.44|17331.98|17211.98|10
1648669170000|2022-03-30 19:39:30|17334.5|17214.5|17331.01|17211.01|17334.5|17214.5|17331.01|17211.01|10
1648669180000|2022-03-30 19:39:40|17330.75|17210.75|17328.02|17208.02|17330.98|17210.98|17328.02|17208.02|10
1648669190000|2022-03-30 19:39:50|17327.89|17207.89|17325.33|17205.33|17327.89|17207.89|17325.33|17205.33|10
1648669200000|2022-03-30 19:40:00|17325.79|17205.79|17324.9|17204.9|17325.79|17205.79|17322.99|17202.99|9
1648669210000|2022-03-30 19:40:10|17324.53|17204.53|17322.32|17202.32|17326.33|17206.33|17322.32|17202.32|10
1648669220000|2022-03-30 19:40:20|17322.29|17202.29|17319.86|17199.86|17322.29|17202.29|17318.47|17198.47|10
1648669230000|2022-03-30 19:40:30|17320|17200|17318.19|17198.19|17320|17200|17318.19|17198.19|10
1648669240000|2022-03-30 19:40:40|17319.61|17199.61|17318.87|17198.87|17319.61|17199.61|17318.09|17198.09|10
1648669250000|2022-03-30 19:40:50|17319.04|17199.04|17315.14|17195.14|17319.04|17199.04|17315.08|17195.08|10
1648669260000|2022-03-30 19:41:00|17315.4|17195.4|17315.93|17195.93|17316.24|17196.24|17315.12|17195.12|10
1648669270000|2022-03-30 19:41:10|17315.73|17195.73|17312.22|17192.22|17317.04|17197.04|17312.22|17192.22|10
1648669280000|2022-03-30 19:41:20|17312.3|17192.3|17304.81|17184.81|17312.3|17192.3|17304.81|17184.81|10
1648669290000|2022-03-30 19:41:30|17304.84|17184.84|17300.93|17180.93|17305.11|17185.11|17300.93|17180.93|10
1648669300000|2022-03-30 19:41:40|17299.24|17179.24|17304.41|17184.41|17304.41|17184.41|17299.24|17179.24|10
1648669310000|2022-03-30 19:41:50|17303.94|17183.94|17307.84|17187.84|17307.84|17187.84|17303.5|17183.5|10
1648669320000|2022-03-30 19:42:00|17308.98|17188.98|17314.84|17194.84|17314.84|17194.84|17308.51|17188.51|10
1648669330000|2022-03-30 19:42:10|17315.79|17195.79|17323.51|17203.51|17323.59|17203.59|17315.79|17195.79|10
1648669340000|2022-03-30 19:42:20|17323.77|17203.77|17330.11|17210.11|17330.26|17210.26|17323.77|17203.77|10
1648669350000|2022-03-30 19:42:30|17330.44|17210.44|17332.01|17212.01|17332.02|17212.02|17330.44|17210.44|9
1648669360000|2022-03-30 19:42:40|17331.97|17211.97|17336.54|17216.54|17336.54|17216.54|17331.97|17211.97|10
1648669370000|2022-03-30 19:42:50|17336.92|17216.92|17341.86|17221.86|17341.93|17221.93|17336.92|17216.92|10
1648669380000|2022-03-30 19:43:00|17342.76|17222.76|17346.07|17226.07|17346.07|17226.07|17342.59|17222.59|10
1648669390000|2022-03-30 19:43:10|17345.68|17225.68|17345.12|17225.12|17345.86|17225.86|17345.12|17225.12|10
1648669400000|2022-03-30 19:43:20|17345.58|17225.58|17348.44|17228.44|17348.52|17228.52|17345.58|17225.58|10
1648669410000|2022-03-30 19:43:30|17348.49|17228.49|17348.36|17228.36|17349.12|17229.12|17348.24|17228.24|8
1648669420000|2022-03-30 19:43:40|17348.49|17228.49|17350.9|17230.9|17350.9|17230.9|17348.49|17228.49|10
1648669430000|2022-03-30 19:43:50|17350.32|17230.32|17346.89|17226.89|17350.32|17230.32|17346.73|17226.73|10
1648669440000|2022-03-30 19:44:00|17346.82|17226.82|17345.32|17225.32|17347.12|17227.12|17345.23|17225.23|10
1648669450000|2022-03-30 19:44:10|17345.57|17225.57|17347.58|17227.58|17347.58|17227.58|17345.24|17225.24|9
1648669460000|2022-03-30 19:44:20|17348.76|17228.76|17350.22|17230.22|17350.79|17230.79|17348.58|17228.58|10
1648669470000|2022-03-30 19:44:30|17350.51|17230.51|17350.21|17230.21|17351.69|17231.69|17350.21|17230.21|10
1648669480000|2022-03-30 19:44:40|17350.53|17230.53|17348.04|17228.04|17350.53|17230.53|17348.04|17228.04|10
1648669490000|2022-03-30 19:44:50|17347.89|17227.89|17344.74|17224.74|17347.89|17227.89|17344.74|17224.74|10
1648669500000|2022-03-30 19:45:00|17344.83|17224.83|17345.88|17225.88|17345.88|17225.88|17344.08|17224.08|10
1648669510000|2022-03-30 19:45:10|17346.05|17226.05|17351.86|17231.86|17351.86|17231.86|17345.54|17225.54|10
1648669520000|2022-03-30 19:45:20|17351.3|17231.3|17358|17238|17358|17238|17351.3|17231.3|9
1648669530000|2022-03-30 19:45:30|17359.04|17239.04|17358.75|17238.75|17360.53|17240.53|17358.75|17238.75|10
1648669540000|2022-03-30 19:45:40|17357.72|17237.72|17352.8|17232.8|17358.07|17238.07|17352.8|17232.8|10
1648669550000|2022-03-30 19:45:50|17352.61|17232.61|17341.88|17221.88|17352.61|17232.61|17341.88|17221.88|10
1648669560000|2022-03-30 19:46:00|17340.81|17220.81|17334.72|17214.72|17340.89|17220.89|17334.72|17214.72|10
1648669570000|2022-03-30 19:46:10|17334.25|17214.25|17323.53|17203.53|17334.25|17214.25|17323.53|17203.53|10
1648669580000|2022-03-30 19:46:20|17324.35|17204.35|17324.04|17204.04|17325.68|17205.68|17322.78|17202.78|10
1648669590000|2022-03-30 19:46:30|17324.2|17204.2|17322.98|17202.98|17324.38|17204.38|17322.96|17202.96|10
1648669600000|2022-03-30 19:46:40|17323.03|17203.03|17322.25|17202.25|17323.66|17203.66|17322.25|17202.25|10
1648669610000|2022-03-30 19:46:50|17322.15|17202.15|17322.56|17202.56|17324.09|17204.09|17321.95|17201.95|9
1648669620000|2022-03-30 19:47:00|17322.38|17202.38|17321.43|17201.43|17323.29|17203.29|17321.43|17201.43|10
1648669630000|2022-03-30 19:47:10|17321.52|17201.52|17320.32|17200.32|17322.34|17202.34|17320.32|17200.32|10
1648669640000|2022-03-30 19:47:20|17319.99|17199.99|17321.04|17201.04|17321.04|17201.04|17318.38|17198.38|10
1648669650000|2022-03-30 19:47:30|17321.38|17201.38|17327.22|17207.22|17327.22|17207.22|17321.38|17201.38|9
1648669660000|2022-03-30 19:47:40|17327.46|17207.46|17330.23|17210.23|17330.23|17210.23|17327.46|17207.46|10
1648669670000|2022-03-30 19:47:50|17329.94|17209.94|17328.78|17208.78|17329.94|17209.94|17328.78|17208.78|9
1648669680000|2022-03-30 19:48:00|17328.89|17208.89|17330|17210|17330|17210|17328.74|17208.74|10
1648669690000|2022-03-30 19:48:10|17329.96|17209.96|17332.4|17212.4|17332.4|17212.4|17329.85|17209.85|9
1648669700000|2022-03-30 19:48:20|17332.45|17212.45|17334.23|17214.23|17334.23|17214.23|17331.41|17211.41|9
1648669710000|2022-03-30 19:48:30|17334.24|17214.24|17334.09|17214.09|17334.56|17214.56|17333.87|17213.87|10
1648669720000|2022-03-30 19:48:40|17333.01|17213.01|17331.15|17211.15|17333.01|17213.01|17331.05|17211.05|10
1648669730000|2022-03-30 19:48:50|17330.95|17210.95|17332.43|17212.43|17333.78|17213.78|17330.95|17210.95|10
1648669740000|2022-03-30 19:49:00|17332.47|17212.47|17334.85|17214.85|17334.85|17214.85|17332.47|17212.47|10
1648669750000|2022-03-30 19:49:10|17335.28|17215.28|17336.55|17216.55|17337.14|17217.14|17335.28|17215.28|10
1648669760000|2022-03-30 19:49:20|17336.62|17216.62|17334.15|17214.15|17336.62|17216.62|17333.92|17213.92|10
1648669770000|2022-03-30 19:49:30|17334.29|17214.29|17332.77|17212.77|17334.42|17214.42|17332.77|17212.77|10
1648669780000|2022-03-30 19:49:40|17332.69|17212.69|17333.82|17213.82|17334.09|17214.09|17332.18|17212.18|10
1648669790000|2022-03-30 19:49:50|17333.54|17213.54|17332.85|17212.85|17333.76|17213.76|17332.64|17212.64|10
1648669800000|2022-03-30 19:50:00|17332.76|17212.76|17327.37|17207.37|17332.76|17212.76|17327.37|17207.37|10
1648669810000|2022-03-30 19:50:10|17326.93|17206.93|17321.25|17201.25|17327.96|17207.96|17321.25|17201.25|10
1648669820000|2022-03-30 19:50:20|17319.84|17199.84|17304.01|17184.01|17319.84|17199.84|17304.01|17184.01|10
1648669830000|2022-03-30 19:50:30|17303.08|17183.08|17289.94|17169.94|17303.08|17183.08|17289.94|17169.94|10
1648669840000|2022-03-30 19:50:40|17285.14|17165.14|17280.13|17160.13|17285.14|17165.14|17279.81|17159.81|10
1648669850000|2022-03-30 19:50:50|17280.99|17160.99|17282.37|17162.37|17282.39|17162.39|17280.99|17160.99|10
1648669860000|2022-03-30 19:51:00|17281.66|17161.66|17280.9|17160.9|17282.66|17162.66|17280.9|17160.9|10
1648669870000|2022-03-30 19:51:10|17281.19|17161.19|17282.28|17162.28|17282.28|17162.28|17279.25|17159.25|10
1648669880000|2022-03-30 19:51:20|17282.27|17162.27|17284.79|17164.79|17284.8|17164.8|17281.85|17161.85|10
1648669890000|2022-03-30 19:51:30|17285.04|17165.04|17282.9|17162.9|17286.64|17166.64|17282.9|17162.9|10
1648669900000|2022-03-30 19:51:40|17282.92|17162.92|17285.36|17165.36|17285.99|17165.99|17282.73|17162.73|10
1648669910000|2022-03-30 19:51:50|17285.56|17165.56|17289.23|17169.23|17289.58|17169.58|17285.56|17165.56|10
1648669920000|2022-03-30 19:52:00|17288.64|17168.64|17292.9|17172.9|17292.9|17172.9|17288.64|17168.64|10
1648669930000|2022-03-30 19:52:10|17293.11|17173.11|17296.41|17176.41|17296.41|17176.41|17293.11|17173.11|10
1648669940000|2022-03-30 19:52:20|17297.23|17177.23|17298.35|17178.35|17298.71|17178.71|17297.23|17177.23|10
1648669950000|2022-03-30 19:52:30|17297.85|17177.85|17298.73|17178.73|17299.33|17179.33|17297.45|17177.45|10
1648669960000|2022-03-30 19:52:40|17298.74|17178.74|17301.89|17181.89|17301.89|17181.89|17298.74|17178.74|10
1648669970000|2022-03-30 19:52:50|17302.03|17182.03|17304.79|17184.79|17304.86|17184.86|17302.03|17182.03|10
1648669980000|2022-03-30 19:53:00|17304.69|17184.69|17311.42|17191.42|17311.42|17191.42|17304.69|17184.69|10
1648669990000|2022-03-30 19:53:10|17311.61|17191.61|17317.23|17197.23|17317.23|17197.23|17311.61|17191.61|10
1648670000000|2022-03-30 19:53:20|17317.61|17197.61|17321.69|17201.69|17321.69|17201.69|17317.61|17197.61|10
1648670010000|2022-03-30 19:53:30|17322.34|17202.34|17324.81|17204.81|17324.81|17204.81|17322.34|17202.34|9
1648670020000|2022-03-30 19:53:40|17324.63|17204.63|17326.79|17206.79|17326.79|17206.79|17324.15|17204.15|9
1648670030000|2022-03-30 19:53:50|17326.69|17206.69|17325.94|17205.94|17326.69|17206.69|17324.67|17204.67|9
1648670040000|2022-03-30 19:54:00|17325.5|17205.5|17330.71|17210.71|17330.71|17210.71|17325.41|17205.41|9
1648670050000|2022-03-30 19:54:10|17330.46|17210.46|17330.9|17210.9|17331.02|17211.02|17330.46|17210.46|10
1648670060000|2022-03-30 19:54:20|17331.06|17211.06|17330.78|17210.78|17331.7|17211.7|17330.78|17210.78|10
1648670070000|2022-03-30 19:54:30|17330.81|17210.81|17332.51|17212.51|17332.51|17212.51|17330.46|17210.46|10
1648670080000|2022-03-30 19:54:40|17332.06|17212.06|17333.76|17213.76|17333.76|17213.76|17331.97|17211.97|10
1648670090000|2022-03-30 19:54:50|17333.85|17213.85|17332.07|17212.07|17334.04|17214.04|17332.07|17212.07|8
1648670100000|2022-03-30 19:55:00|17332.02|17212.02|17336.89|17216.89|17337.04|17217.04|17332.02|17212.02|10
1648670110000|2022-03-30 19:55:10|17336.64|17216.64|17347.53|17227.53|17347.53|17227.53|17336.64|17216.64|9
1648670120000|2022-03-30 19:55:20|17349.39|17229.39|17350.72|17230.72|17351.96|17231.96|17349.39|17229.39|10
1648670130000|2022-03-30 19:55:30|17350.4|17230.4|17351.64|17231.64|17352.05|17232.05|17349.74|17229.74|10
1648670140000|2022-03-30 19:55:40|17354.1|17234.1|17355.93|17235.93|17356.49|17236.49|17354.1|17234.1|10
1648670150000|2022-03-30 19:55:50|17356.42|17236.42|17352.51|17232.51|17356.42|17236.42|17352.51|17232.51|10
1648670160000|2022-03-30 19:56:00|17352.8|17232.8|17353.43|17233.43|17353.43|17233.43|17352.01|17232.01|10
1648670170000|2022-03-30 19:56:10|17352.97|17232.97|17352.37|17232.37|17353.86|17233.86|17352.37|17232.37|10
1648670180000|2022-03-30 19:56:20|17352.41|17232.41|17351.5|17231.5|17352.41|17232.41|17351.14|17231.14|10
1648670190000|2022-03-30 19:56:30|17351.36|17231.36|17349.93|17229.93|17351.36|17231.36|17349.93|17229.93|10
1648670200000|2022-03-30 19:56:40|17350.28|17230.28|17350.41|17230.41|17350.75|17230.75|17349.78|17229.78|10
1648670210000|2022-03-30 19:56:50|17350.42|17230.42|17352.16|17232.16|17352.16|17232.16|17350.42|17230.42|9
1648670220000|2022-03-30 19:57:00|17351.9|17231.9|17352.34|17232.34|17352.34|17232.34|17351.64|17231.64|10
1648670230000|2022-03-30 19:57:10|17352.67|17232.67|17354.04|17234.04|17354.18|17234.18|17352.67|17232.67|10
1648670240000|2022-03-30 19:57:20|17354.52|17234.52|17356.8|17236.8|17357.16|17237.16|17354.52|17234.52|10
1648670250000|2022-03-30 19:57:30|17357|17237|17356.37|17236.37|17357.27|17237.27|17356.37|17236.37|10
1648670260000|2022-03-30 19:57:40|17356.7|17236.7|17360.87|17240.87|17360.89|17240.89|17356.7|17236.7|10
1648670270000|2022-03-30 19:57:50|17360.73|17240.73|17363.56|17243.56|17363.56|17243.56|17360.73|17240.73|10
1648670280000|2022-03-30 19:58:00|17363.81|17243.81|17367.63|17247.63|17367.63|17247.63|17363.81|17243.81|10
1648670290000|2022-03-30 19:58:10|17367.47|17247.47|17371.38|17251.38|17371.38|17251.38|17367.47|17247.47|10
1648670300000|2022-03-30 19:58:20|17371.94|17251.94|17371.95|17251.95|17372.45|17252.45|17371.31|17251.31|10
1648670310000|2022-03-30 19:58:30|17372.14|17252.14|17370.96|17250.96|17372.14|17252.14|17370.42|17250.42|10
1648670320000|2022-03-30 19:58:40|17371.05|17251.05|17373.1|17253.1|17373.1|17253.1|17370.83|17250.83|10
1648670330000|2022-03-30 19:58:50|17372.65|17252.65|17373.22|17253.22|17373.23|17253.23|17372.65|17252.65|10
1648670340000|2022-03-30 19:59:00|17373.42|17253.42|17376.74|17256.74|17376.74|17256.74|17373.42|17253.42|10
1648670350000|2022-03-30 19:59:10|17377.55|17257.55|17378.93|17258.93|17379.36|17259.36|17377.55|17257.55|10
1648670360000|2022-03-30 19:59:20|17379.4|17259.4|17378.64|17258.64|17380.51|17260.51|17378.64|17258.64|10
1648670370000|2022-03-30 19:59:30|17378.78|17258.78|17379.88|17259.88|17379.88|17259.88|17378.68|17258.68|10
1648670380000|2022-03-30 19:59:40|17379.84|17259.84|17380.43|17260.43|17380.61|17260.61|17379.84|17259.84|9
1648670390000|2022-03-30 19:59:50|17380.76|17260.76|17379.4|17259.4|17380.83|17260.83|17379.4|17259.4|10
1648670400000|2022-03-30 20:00:00|17379.33|17259.33|17381.41|17261.41|17381.41|17261.41|17378.38|17258.38|10
1648670410000|2022-03-30 20:00:10|17383.05|17263.05|17385.79|17265.79|17385.79|17265.79|17383.05|17263.05|10
1648670420000|2022-03-30 20:00:20|17385.25|17265.25|17386.33|17266.33|17386.33|17266.33|17384.76|17264.76|10
1648670430000|2022-03-30 20:00:30|17387.21|17267.21|17388.37|17268.37|17388.37|17268.37|17387.21|17267.21|10
1648670440000|2022-03-30 20:00:40|17388.23|17268.23|17392.11|17272.11|17392.11|17272.11|17387.96|17267.96|9
1648670450000|2022-03-30 20:00:50|17392.26|17272.26|17396.48|17276.48|17396.48|17276.48|17392.26|17272.26|10
1648670460000|2022-03-30 20:01:00|17396.79|17276.79|17398.77|17278.77|17398.77|17278.77|17396.73|17276.73|10
1648670470000|2022-03-30 20:01:10|17397.74|17277.74|17397.97|17277.97|17398.51|17278.51|17397.74|17277.74|10
1648670480000|2022-03-30 20:01:20|17399.52|17279.52|17398.53|17278.53|17399.52|17279.52|17398.53|17278.53|10
1648670490000|2022-03-30 20:01:30|17397.82|17277.82|17399.44|17279.44|17399.6|17279.6|17397.82|17277.82|10
1648670500000|2022-03-30 20:01:40|17398.96|17278.96|17399.99|17279.99|17402.03|17282.03|17398.96|17278.96|10
1648670510000|2022-03-30 20:01:50|17400.16|17280.16|17396.5|17276.5|17400.16|17280.16|17396.44|17276.44|9
1648670520000|2022-03-30 20:02:00|17396.02|17276.02|17391.83|17271.83|17396.02|17276.02|17391.83|17271.83|10
1648670530000|2022-03-30 20:02:10|17391.51|17271.51|17380.08|17260.08|17391.51|17271.51|17380.08|17260.08|10
1648670540000|2022-03-30 20:02:20|17380.06|17260.06|17369.83|17249.83|17380.06|17260.06|17369.83|17249.83|10
1648670550000|2022-03-30 20:02:30|17368.58|17248.58|17363.79|17243.79|17368.58|17248.58|17363.7|17243.7|10
1648670560000|2022-03-30 20:02:40|17362.13|17242.13|17364.94|17244.94|17365.85|17245.85|17360.31|17240.31|10
1648670570000|2022-03-30 20:02:50|17365.65|17245.65|17367.75|17247.75|17367.75|17247.75|17365.65|17245.65|10
1648670580000|2022-03-30 20:03:00|17366.74|17246.74|17365.19|17245.19|17366.76|17246.76|17365.19|17245.19|10
1648670590000|2022-03-30 20:03:10|17365.23|17245.23|17364.21|17244.21|17365.23|17245.23|17364.08|17244.08|10
1648670600000|2022-03-30 20:03:20|17364.56|17244.56|17365.79|17245.79|17365.79|17245.79|17364.56|17244.56|10
1648670610000|2022-03-30 20:03:30|17365.84|17245.84|17365.36|17245.36|17365.95|17245.95|17364.03|17244.03|10
1648670620000|2022-03-30 20:03:40|17365.57|17245.57|17370.91|17250.91|17370.91|17250.91|17365.57|17245.57|10
1648670630000|2022-03-30 20:03:50|17372.63|17252.63|17373.82|17253.82|17373.82|17253.82|17371.61|17251.61|10
1648670640000|2022-03-30 20:04:00|17373.94|17253.94|17376.04|17256.04|17376.04|17256.04|17373.89|17253.89|10
1648670650000|2022-03-30 20:04:10|17377.19|17257.19|17385.67|17265.67|17385.67|17265.67|17377.19|17257.19|9
1648670660000|2022-03-30 20:04:20|17386.28|17266.28|17388.11|17268.11|17388.14|17268.14|17386.28|17266.28|10
1648670670000|2022-03-30 20:04:30|17388.52|17268.52|17392.11|17272.11|17392.11|17272.11|17388.37|17268.37|10
1648670680000|2022-03-30 20:04:40|17392.64|17272.64|17392.5|17272.5|17393.04|17273.04|17392.35|17272.35|10
1648670690000|2022-03-30 20:04:50|17391.92|17271.92|17392.62|17272.62|17393|17273|17391.48|17271.48|10
1648670700000|2022-03-30 20:05:00|17392.59|17272.59|17392.49|17272.49|17392.59|17272.59|17391.2|17271.2|10
1648670710000|2022-03-30 20:05:10|17392.31|17272.31|17394.25|17274.25|17395.38|17275.38|17392.31|17272.31|10
1648670720000|2022-03-30 20:05:20|17394.4|17274.4|17393.69|17273.69|17394.87|17274.87|17393.68|17273.68|10
1648670730000|2022-03-30 20:05:30|17393.7|17273.7|17394.51|17274.51|17394.51|17274.51|17392.61|17272.61|10
1648670740000|2022-03-30 20:05:40|17395.07|17275.07|17395.53|17275.53|17395.55|17275.55|17394.93|17274.93|10
1648670750000|2022-03-30 20:05:50|17395.32|17275.32|17393.98|17273.98|17396.21|17276.21|17393.98|17273.98|10
1648670760000|2022-03-30 20:06:00|17393.77|17273.77|17394.28|17274.28|17394.89|17274.89|17393.77|17273.77|10
1648670770000|2022-03-30 20:06:10|17394.43|17274.43|17389.83|17269.83|17394.85|17274.85|17389.79|17269.79|10
1648670780000|2022-03-30 20:06:20|17384.93|17264.93|17383.58|17263.58|17385.05|17265.05|17383.58|17263.58|10
1648670790000|2022-03-30 20:06:30|17383.1|17263.1|17376.4|17256.4|17383.1|17263.1|17376.32|17256.32|10
1648670800000|2022-03-30 20:06:40|17376.42|17256.42|17375.33|17255.33|17377.07|17257.07|17375.33|17255.33|10
1648670810000|2022-03-30 20:06:50|17374.93|17254.93|17372.4|17252.4|17375.34|17255.34|17372.4|17252.4|9
1648670820000|2022-03-30 20:07:00|17372.25|17252.25|17366.31|17246.31|17372.25|17252.25|17366.31|17246.31|10
1648670830000|2022-03-30 20:07:10|17366.33|17246.33|17366.42|17246.42|17366.99|17246.99|17366.22|17246.22|10
1648670840000|2022-03-30 20:07:20|17366.28|17246.28|17366|17246|17366.51|17246.51|17365.87|17245.87|10
1648670850000|2022-03-30 20:07:30|17364.07|17244.07|17361.28|17241.28|17364.07|17244.07|17361.28|17241.28|10
1648670860000|2022-03-30 20:07:40|17361.33|17241.33|17360.43|17240.43|17361.57|17241.57|17360.43|17240.43|10
1648670870000|2022-03-30 20:07:50|17360.19|17240.19|17360.14|17240.14|17360.19|17240.19|17359.13|17239.13|10
1648670880000|2022-03-30 20:08:00|17360|17240|17360.06|17240.06|17360.14|17240.14|17359.9|17239.9|10
1648670890000|2022-03-30 20:08:10|17360|17240|17358.16|17238.16|17360.87|17240.87|17357.9|17237.9|10
1648670900000|2022-03-30 20:08:20|17358.22|17238.22|17358.54|17238.54|17358.57|17238.57|17358.22|17238.22|10
1648670910000|2022-03-30 20:08:30|17358.44|17238.44|17360.23|17240.23|17360.31|17240.31|17358.44|17238.44|9
1648670920000|2022-03-30 20:08:40|17361.55|17241.55|17362.28|17242.28|17362.28|17242.28|17360.68|17240.68|10
1648670930000|2022-03-30 20:08:50|17363.41|17243.41|17365.64|17245.64|17366.7|17246.7|17363.41|17243.41|10
1648670940000|2022-03-30 20:09:00|17365.62|17245.62|17365.23|17245.23|17365.62|17245.62|17364.98|17244.98|10
1648670950000|2022-03-30 20:09:10|17365.38|17245.38|17366.83|17246.83|17366.84|17246.84|17365.03|17245.03|10
1648670960000|2022-03-30 20:09:20|17366.36|17246.36|17367.77|17247.77|17367.83|17247.83|17366.31|17246.31|10
1648670970000|2022-03-30 20:09:30|17368.37|17248.37|17370.38|17250.38|17371.17|17251.17|17368.37|17248.37|10
1648670980000|2022-03-30 20:09:40|17371.12|17251.12|17371.87|17251.87|17371.87|17251.87|17371.09|17251.09|10
1648670990000|2022-03-30 20:09:50|17371.49|17251.49|17372|17252|17372.3|17252.3|17371.26|17251.26|8
1648671000000|2022-03-30 20:10:00|17372.34|17252.34|17372.44|17252.44|17372.45|17252.45|17371.5|17251.5|10
1648671010000|2022-03-30 20:10:10|17372.95|17252.95|17374.39|17254.39|17374.41|17254.41|17372.95|17252.95|10
1648671020000|2022-03-30 20:10:20|17373.97|17253.97|17372.49|17252.49|17374.62|17254.62|17372.49|17252.49|10
1648671030000|2022-03-30 20:10:30|17372.3|17252.3|17370.43|17250.43|17373.29|17253.29|17370.43|17250.43|9
1648671040000|2022-03-30 20:10:40|17369.92|17249.92|17366.43|17246.43|17369.92|17249.92|17366.43|17246.43|10
1648671050000|2022-03-30 20:10:50|17365.42|17245.42|17362.96|17242.96|17365.42|17245.42|17362.92|17242.92|10
1648671060000|2022-03-30 20:11:00|17362.98|17242.98|17361.66|17241.66|17363.25|17243.25|17361.66|17241.66|10
1648671070000|2022-03-30 20:11:10|17360.32|17240.32|17359.73|17239.73|17361.3|17241.3|17359.65|17239.65|10
1648671080000|2022-03-30 20:11:20|17359.61|17239.61|17358.9|17238.9|17360.12|17240.12|17358.9|17238.9|10
1648671090000|2022-03-30 20:11:30|17359.16|17239.16|17355.47|17235.47|17359.16|17239.16|17355.47|17235.47|9
1648671100000|2022-03-30 20:11:40|17355.37|17235.37|17353.17|17233.17|17355.37|17235.37|17352.62|17232.62|10
1648671110000|2022-03-30 20:11:50|17353.25|17233.25|17352.51|17232.51|17353.78|17233.78|17350.74|17230.74|10
1648671120000|2022-03-30 20:12:00|17352.55|17232.55|17353.56|17233.56|17353.7|17233.7|17352.39|17232.39|10
1648671130000|2022-03-30 20:12:10|17354.2|17234.2|17354.61|17234.61|17354.61|17234.61|17354.05|17234.05|9
1648671140000|2022-03-30 20:12:20|17354.91|17234.91|17355.76|17235.76|17355.84|17235.84|17354.52|17234.52|10
1648671150000|2022-03-30 20:12:30|17355.84|17235.84|17357.08|17237.08|17357.25|17237.25|17355.84|17235.84|9
1648671160000|2022-03-30 20:12:40|17357.88|17237.88|17357.79|17237.79|17358.1|17238.1|17357.77|17237.77|9
1648671170000|2022-03-30 20:12:50|17357.66|17237.66|17357.99|17237.99|17357.99|17237.99|17357.57|17237.57|10
1648671180000|2022-03-30 20:13:00|17358.09|17238.09|17356.92|17236.92|17358.2|17238.2|17356.92|17236.92|10
1648671190000|2022-03-30 20:13:10|17356.93|17236.93|17357.3|17237.3|17357.4|17237.4|17356.54|17236.54|8
1648671200000|2022-03-30 20:13:20|17357.18|17237.18|17359.66|17239.66|17359.66|17239.66|17356.87|17236.87|10
1648671210000|2022-03-30 20:13:30|17359.42|17239.42|17361.9|17241.9|17361.9|17241.9|17359.42|17239.42|10
1648671220000|2022-03-30 20:13:40|17361.81|17241.81|17362.89|17242.89|17363.02|17243.02|17361.81|17241.81|9
1648671230000|2022-03-30 20:13:50|17362.97|17242.97|17363.87|17243.87|17363.87|17243.87|17362.77|17242.77|10
1648671240000|2022-03-30 20:14:00|17364.07|17244.07|17364.75|17244.75|17364.75|17244.75|17364.07|17244.07|9
1648671250000|2022-03-30 20:14:10|17364.98|17244.98|17364.97|17244.97|17365.23|17245.23|17364.69|17244.69|10
1648671260000|2022-03-30 20:14:20|17364.98|17244.98|17364.88|17244.88|17365.38|17245.38|17364.84|17244.84|9
1648671270000|2022-03-30 20:14:30|17365.4|17245.4|17367.39|17247.39|17367.53|17247.53|17365.38|17245.38|10
1648671280000|2022-03-30 20:14:40|17367.32|17247.32|17366.3|17246.3|17367.52|17247.52|17365.95|17245.95|10
1648671290000|2022-03-30 20:14:50|17365.54|17245.54|17364.61|17244.61|17365.54|17245.54|17364.38|17244.38|10
1648671300000|2022-03-30 20:15:00|17365.94|17245.94|17367.8|17247.8|17367.83|17247.83|17365.94|17245.94|9
1648671310000|2022-03-30 20:15:10|17367.96|17247.96|17369.72|17249.72|17370.05|17250.05|17367.78|17247.78|10
1648671320000|2022-03-30 20:15:20|17369.61|17249.61|17370.34|17250.34|17370.36|17250.36|17369.44|17249.44|10
1648671330000|2022-03-30 20:15:30|17370.55|17250.55|17369.14|17249.14|17370.55|17250.55|17369.14|17249.14|10
1648671340000|2022-03-30 20:15:40|17369.43|17249.43|17369.7|17249.7|17369.7|17249.7|17369.03|17249.03|10
1648671350000|2022-03-30 20:15:50|17369.74|17249.74|17368.29|17248.29|17369.98|17249.98|17368.29|17248.29|10
1648671360000|2022-03-30 20:16:00|17368.58|17248.58|17366.47|17246.47|17368.62|17248.62|17366.47|17246.47|10
1648671370000|2022-03-30 20:16:10|17365.99|17245.99|17364.55|17244.55|17366.05|17246.05|17364.55|17244.55|10
1648671380000|2022-03-30 20:16:20|17364.2|17244.2|17362.99|17242.99|17364.2|17244.2|17362.78|17242.78|10
1648671390000|2022-03-30 20:16:30|17362.84|17242.84|17362.47|17242.47|17363.94|17243.94|17362.47|17242.47|10
1648671400000|2022-03-30 20:16:40|17362.37|17242.37|17359.52|17239.52|17362.37|17242.37|17359.45|17239.45|8
1648671410000|2022-03-30 20:16:50|17359.39|17239.39|17357.02|17237.02|17359.39|17239.39|17356.66|17236.66|10
1648671420000|2022-03-30 20:17:00|17355.12|17235.12|17353.43|17233.43|17355.12|17235.12|17353.43|17233.43|9
1648671430000|2022-03-30 20:17:10|17352.72|17232.72|17353.63|17233.63|17353.63|17233.63|17352.6|17232.6|10
1648671440000|2022-03-30 20:17:20|17353.6|17233.6|17352.73|17232.73|17353.75|17233.75|17352.73|17232.73|9
1648671450000|2022-03-30 20:17:30|17352.21|17232.21|17347.9|17227.9|17352.21|17232.21|17347.62|17227.62|10
1648671460000|2022-03-30 20:17:40|17348.05|17228.05|17347.64|17227.64|17348.05|17228.05|17347.32|17227.32|9
1648671470000|2022-03-30 20:17:50|17347.53|17227.53|17347.72|17227.72|17347.72|17227.72|17347.3|17227.3|8
1648671480000|2022-03-30 20:18:00|17347.95|17227.95|17347.99|17227.99|17348.35|17228.35|17347.79|17227.79|9
1648671490000|2022-03-30 20:18:10|17348.1|17228.1|17347.8|17227.8|17348.32|17228.32|17347.48|17227.48|10
1648671500000|2022-03-30 20:18:20|17347.76|17227.76|17347.4|17227.4|17347.76|17227.76|17347.32|17227.32|10
1648671510000|2022-03-30 20:18:30|17347.61|17227.61|17345.63|17225.63|17347.61|17227.61|17345.56|17225.56|10
1648671520000|2022-03-30 20:18:40|17345.67|17225.67|17341.79|17221.79|17345.69|17225.69|17341.79|17221.79|10
1648671530000|2022-03-30 20:18:50|17340.82|17220.82|17344.05|17224.05|17344.05|17224.05|17339.02|17219.02|10
1648671540000|2022-03-30 20:19:00|17344.11|17224.11|17344.82|17224.82|17344.85|17224.85|17343.99|17223.99|10
1648671550000|2022-03-30 20:19:10|17345.88|17225.88|17344.58|17224.58|17345.88|17225.88|17344.34|17224.34|9
1648671560000|2022-03-30 20:19:20|17344.55|17224.55|17344.84|17224.84|17345.07|17225.07|17344.54|17224.54|10
1648671570000|2022-03-30 20:19:30|17344.58|17224.58|17344.41|17224.41|17344.91|17224.91|17344.15|17224.15|9
1648671580000|2022-03-30 20:19:40|17344.38|17224.38|17345.38|17225.38|17345.38|17225.38|17344.38|17224.38|9
1648671590000|2022-03-30 20:19:50|17345.47|17225.47|17349.32|17229.32|17350.05|17230.05|17345.47|17225.47|10
1648671600000|2022-03-30 20:20:00|17349.63|17229.63|17352.38|17232.38|17352.38|17232.38|17349.63|17229.63|10
1648671610000|2022-03-30 20:20:10|17353.17|17233.17|17354.26|17234.26|17354.56|17234.56|17353.17|17233.17|10
1648671620000|2022-03-30 20:20:20|17353.92|17233.92|17354.71|17234.71|17354.71|17234.71|17353.69|17233.69|10
1648671630000|2022-03-30 20:20:30|17354.98|17234.98|17358.9|17238.9|17358.9|17238.9|17354.87|17234.87|10
1648671640000|2022-03-30 20:20:40|17359.01|17239.01|17362.81|17242.81|17362.81|17242.81|17359.01|17239.01|10
1648671650000|2022-03-30 20:20:50|17363.21|17243.21|17364.77|17244.77|17364.77|17244.77|17363.21|17243.21|9
1648671660000|2022-03-30 20:21:00|17364.46|17244.46|17366.73|17246.73|17366.86|17246.86|17364.46|17244.46|9
1648671670000|2022-03-30 20:21:10|17366.98|17246.98|17370.07|17250.07|17370.07|17250.07|17366.98|17246.98|10
1648671680000|2022-03-30 20:21:20|17369.91|17249.91|17372.81|17252.81|17372.89|17252.89|17369.91|17249.91|10
1648671690000|2022-03-30 20:21:30|17372.64|17252.64|17370.76|17250.76|17372.75|17252.75|17370.76|17250.76|9
1648671700000|2022-03-30 20:21:40|17370.56|17250.56|17367.15|17247.15|17370.56|17250.56|17367.15|17247.15|10
1648671710000|2022-03-30 20:21:50|17367.08|17247.08|17366.29|17246.29|17367.08|17247.08|17366.29|17246.29|8
1648671720000|2022-03-30 20:22:00|17366.17|17246.17|17364.12|17244.12|17366.17|17246.17|17364.12|17244.12|9
1648671730000|2022-03-30 20:22:10|17362.87|17242.87|17362.27|17242.27|17363.21|17243.21|17361.76|17241.76|10
1648671740000|2022-03-30 20:22:20|17362.24|17242.24|17361.77|17241.77|17362.31|17242.31|17361.44|17241.44|10
1648671750000|2022-03-30 20:22:30|17362.16|17242.16|17362.62|17242.62|17363|17243|17362.15|17242.15|10
1648671760000|2022-03-30 20:22:40|17362.63|17242.63|17362.81|17242.81|17363.22|17243.22|17362.5|17242.5|10
1648671770000|2022-03-30 20:22:50|17362.72|17242.72|17361.93|17241.93|17362.72|17242.72|17361.93|17241.93|8
1648671780000|2022-03-30 20:23:00|17361.94|17241.94|17362.33|17242.33|17362.65|17242.65|17361.92|17241.92|10
1648671790000|2022-03-30 20:23:10|17363.67|17243.67|17363.58|17243.58|17363.67|17243.67|17363.09|17243.09|9
1648671800000|2022-03-30 20:23:20|17363.46|17243.46|17362.13|17242.13|17363.46|17243.46|17361.94|17241.94|10
1648671810000|2022-03-30 20:23:30|17361.68|17241.68|17359.72|17239.72|17361.68|17241.68|17359.72|17239.72|10
1648671820000|2022-03-30 20:23:40|17359.31|17239.31|17358.42|17238.42|17359.49|17239.49|17358.42|17238.42|10
1648671830000|2022-03-30 20:23:50|17358.7|17238.7|17357.74|17237.74|17359.51|17239.51|17357.74|17237.74|9
1648671840000|2022-03-30 20:24:00|17356.65|17236.65|17355.41|17235.41|17356.65|17236.65|17355.41|17235.41|8
1648671850000|2022-03-30 20:24:10|17355.2|17235.2|17353.7|17233.7|17355.2|17235.2|17353.7|17233.7|9
1648671860000|2022-03-30 20:24:20|17353.26|17233.26|17352.73|17232.73|17353.66|17233.66|17352.73|17232.73|9
1648671870000|2022-03-30 20:24:30|17352.63|17232.63|17353.69|17233.69|17353.88|17233.88|17352.57|17232.57|10
1648671880000|2022-03-30 20:24:40|17353.99|17233.99|17352.23|17232.23|17353.99|17233.99|17352.16|17232.16|9
1648671890000|2022-03-30 20:24:50|17352.2|17232.2|17352.45|17232.45|17352.57|17232.57|17351.79|17231.79|10
1648671900000|2022-03-30 20:25:00|17352.68|17232.68|17353.94|17233.94|17354.75|17234.75|17352.6|17232.6|10
1648671910000|2022-03-30 20:25:10|17353.46|17233.46|17353.92|17233.92|17354.03|17234.03|17353.46|17233.46|10
1648671920000|2022-03-30 20:25:20|17353.67|17233.67|17353.4|17233.4|17353.67|17233.67|17353.02|17233.02|10
1648671930000|2022-03-30 20:25:30|17353.12|17233.12|17351.99|17231.99|17353.25|17233.25|17351.99|17231.99|9
1648671940000|2022-03-30 20:25:40|17351.93|17231.93|17350.97|17230.97|17352.13|17232.13|17350.97|17230.97|10
1648671950000|2022-03-30 20:25:50|17351.04|17231.04|17349.92|17229.92|17351.04|17231.04|17349.54|17229.54|10
1648671960000|2022-03-30 20:26:00|17349.64|17229.64|17348.45|17228.45|17349.71|17229.71|17348.43|17228.43|9
1648671970000|2022-03-30 20:26:10|17348.08|17228.08|17345.2|17225.2|17348.08|17228.08|17345.2|17225.2|9
1648671980000|2022-03-30 20:26:20|17345.24|17225.24|17343.45|17223.45|17345.36|17225.36|17343.04|17223.04|10
1648671990000|2022-03-30 20:26:30|17343.55|17223.55|17341.86|17221.86|17343.55|17223.55|17341.86|17221.86|10
1648672000000|2022-03-30 20:26:40|17341.97|17221.97|17338.61|17218.61|17342.11|17222.11|17338.58|17218.58|10
1648672010000|2022-03-30 20:26:50|17338.28|17218.28|17338.53|17218.53|17338.76|17218.76|17338.28|17218.28|9
1648672020000|2022-03-30 20:27:00|17338.45|17218.45|17336.19|17216.19|17338.45|17218.45|17336.19|17216.19|10
1648672030000|2022-03-30 20:27:10|17336.09|17216.09|17335.51|17215.51|17336.09|17216.09|17335.27|17215.27|10
1648672040000|2022-03-30 20:27:20|17335.33|17215.33|17336.24|17216.24|17336.24|17216.24|17334.93|17214.93|10
1648672050000|2022-03-30 20:27:30|17335.89|17215.89|17336.25|17216.25|17336.55|17216.55|17335.7|17215.7|10
1648672060000|2022-03-30 20:27:40|17336.34|17216.34|17334.58|17214.58|17336.34|17216.34|17334.58|17214.58|10
1648672070000|2022-03-30 20:27:50|17334.43|17214.43|17335.81|17215.81|17335.81|17215.81|17334.41|17214.41|10
1648672080000|2022-03-30 20:28:00|17335.76|17215.76|17336.42|17216.42|17336.42|17216.42|17335.62|17215.62|10
1648672090000|2022-03-30 20:28:10|17336.61|17216.61|17336.96|17216.96|17337.11|17217.11|17336.58|17216.58|10
1648672100000|2022-03-30 20:28:20|17337.01|17217.01|17336.86|17216.86|17337.44|17217.44|17336.5|17216.5|9
1648672110000|2022-03-30 20:28:30|17337.13|17217.13|17337.04|17217.04|17337.19|17217.19|17336.73|17216.73|10
1648672120000|2022-03-30 20:28:40|17336.95|17216.95|17337.86|17217.86|17338.67|17218.67|17336.95|17216.95|9
1648672130000|2022-03-30 20:28:50|17337.84|17217.84|17337.5|17217.5|17338.69|17218.69|17337.5|17217.5|10
1648672140000|2022-03-30 20:29:00|17337.53|17217.53|17338.17|17218.17|17338.55|17218.55|17337.53|17217.53|10
1648672150000|2022-03-30 20:29:10|17338.39|17218.39|17336.02|17216.02|17338.46|17218.46|17336|17216|10
1648672160000|2022-03-30 20:29:20|17336|17216|17333.69|17213.69|17336|17216|17333.69|17213.69|10
1648672170000|2022-03-30 20:29:30|17333.43|17213.43|17334.08|17214.08|17334.19|17214.19|17333.31|17213.31|10
1648672180000|2022-03-30 20:29:40|17333.6|17213.6|17334.81|17214.81|17335.22|17215.22|17333.6|17213.6|9
1648672190000|2022-03-30 20:29:50|17334.72|17214.72|17336.2|17216.2|17336.2|17216.2|17334.09|17214.09|10
1648672200000|2022-03-30 20:30:00|17337.09|17217.09|17341.9|17221.9|17341.9|17221.9|17337.09|17217.09|10
1648672210000|2022-03-30 20:30:10|17341.99|17221.99|17341.95|17221.95|17343.2|17223.2|17341.95|17221.95|9
1648672220000|2022-03-30 20:30:20|17342.05|17222.05|17341.4|17221.4|17342.3|17222.3|17341.4|17221.4|9
1648672230000|2022-03-30 20:30:30|17341.37|17221.37|17343.47|17223.47|17343.71|17223.71|17341.19|17221.19|8
1648672240000|2022-03-30 20:30:40|17343.59|17223.59|17344.28|17224.28|17344.45|17224.45|17343.57|17223.57|10
1648672250000|2022-03-30 20:30:50|17344.27|17224.27|17346.48|17226.48|17346.48|17226.48|17344.27|17224.27|10
1648672260000|2022-03-30 20:31:00|17346.47|17226.47|17347.28|17227.28|17347.29|17227.29|17346.4|17226.4|10
1648672270000|2022-03-30 20:31:10|17347.32|17227.32|17347.32|17227.32|17347.38|17227.38|17347.15|17227.15|9
1648672280000|2022-03-30 20:31:20|17347.39|17227.39|17346.3|17226.3|17347.39|17227.39|17346.13|17226.13|8
1648672290000|2022-03-30 20:31:30|17346.24|17226.24|17345.24|17225.24|17346.24|17226.24|17345.24|17225.24|10
1648672300000|2022-03-30 20:31:40|17345.04|17225.04|17344.67|17224.67|17345.04|17225.04|17344.42|17224.42|8
1648672310000|2022-03-30 20:31:50|17344.97|17224.97|17343.94|17223.94|17344.97|17224.97|17343.94|17223.94|9
1648672320000|2022-03-30 20:32:00|17343.98|17223.98|17343.59|17223.59|17343.98|17223.98|17343.56|17223.56|10
1648672330000|2022-03-30 20:32:10|17344.73|17224.73|17344.54|17224.54|17345.06|17225.06|17344.43|17224.43|10
1648672340000|2022-03-30 20:32:20|17343.59|17223.59|17343.95|17223.95|17344.17|17224.17|17343.53|17223.53|10
1648672350000|2022-03-30 20:32:30|17344.19|17224.19|17351.17|17231.17|17351.17|17231.17|17344.19|17224.19|10
1648672360000|2022-03-30 20:32:40|17350.77|17230.77|17351.6|17231.6|17352.18|17232.18|17350.77|17230.77|8
1648672370000|2022-03-30 20:32:50|17351.22|17231.22|17353.46|17233.46|17353.46|17233.46|17351.22|17231.22|10
1648672380000|2022-03-30 20:33:00|17353.67|17233.67|17355.08|17235.08|17355.42|17235.42|17353.67|17233.67|9
1648672390000|2022-03-30 20:33:10|17355.13|17235.13|17355.1|17235.1|17355.95|17235.95|17354.75|17234.75|8
1648672400000|2022-03-30 20:33:20|17355.08|17235.08|17355.51|17235.51|17355.59|17235.59|17355.08|17235.08|10
1648672410000|2022-03-30 20:33:30|17355.24|17235.24|17355.92|17235.92|17356.21|17236.21|17355.24|17235.24|9
1648672420000|2022-03-30 20:33:40|17355.75|17235.75|17355.23|17235.23|17356.06|17236.06|17355.14|17235.14|9
1648672430000|2022-03-30 20:33:50|17355.75|17235.75|17356.67|17236.67|17356.67|17236.67|17355.75|17235.75|10
1648672440000|2022-03-30 20:34:00|17356.59|17236.59|17357.47|17237.47|17357.57|17237.57|17356.59|17236.59|10
1648672450000|2022-03-30 20:34:10|17357.48|17237.48|17358.42|17238.42|17358.42|17238.42|17357.48|17237.48|10
1648672460000|2022-03-30 20:34:20|17358.31|17238.31|17361.42|17241.42|17361.42|17241.42|17358.31|17238.31|9
1648672470000|2022-03-30 20:34:30|17361.94|17241.94|17364.92|17244.92|17365.52|17245.52|17361.94|17241.94|9
1648672480000|2022-03-30 20:34:40|17364.25|17244.25|17366.13|17246.13|17366.25|17246.25|17364.13|17244.13|10
1648672490000|2022-03-30 20:34:50|17366.32|17246.32|17367.97|17247.97|17368.6|17248.6|17366.07|17246.07|10
1648672500000|2022-03-30 20:35:00|17367.85|17247.85|17372.2|17252.2|17372.2|17252.2|17367.85|17247.85|10
1648672510000|2022-03-30 20:35:10|17372.25|17252.25|17373.99|17253.99|17374.31|17254.31|17372.25|17252.25|9
1648672520000|2022-03-30 20:35:20|17375.31|17255.31|17375.79|17255.79|17375.92|17255.92|17375.31|17255.31|10
1648672530000|2022-03-30 20:35:30|17376.5|17256.5|17377.06|17257.06|17377.16|17257.16|17376.5|17256.5|10
1648672540000|2022-03-30 20:35:40|17377.05|17257.05|17375.1|17255.1|17377.11|17257.11|17375.1|17255.1|10
1648672550000|2022-03-30 20:35:50|17374.64|17254.64|17375.54|17255.54|17375.54|17255.54|17374.64|17254.64|9
1648672560000|2022-03-30 20:36:00|17375.51|17255.51|17375.19|17255.19|17375.55|17255.55|17375.19|17255.19|9
1648672570000|2022-03-30 20:36:10|17375.12|17255.12|17373.04|17253.04|17375.12|17255.12|17373.04|17253.04|9
1648672580000|2022-03-30 20:36:20|17372.85|17252.85|17371.65|17251.65|17372.85|17252.85|17371.65|17251.65|10
1648672590000|2022-03-30 20:36:30|17371.5|17251.5|17371.14|17251.14|17371.5|17251.5|17370.9|17250.9|10
1648672600000|2022-03-30 20:36:40|17371.21|17251.21|17371.02|17251.02|17371.55|17251.55|17370.88|17250.88|10
1648672610000|2022-03-30 20:36:50|17370.9|17250.9|17370.1|17250.1|17370.98|17250.98|17370.1|17250.1|8
1648672620000|2022-03-30 20:37:00|17370.37|17250.37|17370.11|17250.11|17370.37|17250.37|17369.98|17249.98|10
1648672630000|2022-03-30 20:37:10|17371.11|17251.11|17371.61|17251.61|17371.61|17251.61|17371.11|17251.11|9
1648672640000|2022-03-30 20:37:20|17371.51|17251.51|17371.01|17251.01|17371.57|17251.57|17370.62|17250.62|8
1648672650000|2022-03-30 20:37:30|17370.67|17250.67|17370.61|17250.61|17370.87|17250.87|17370.6|17250.6|9
1648672660000|2022-03-30 20:37:40|17370.73|17250.73|17372.61|17252.61|17372.61|17252.61|17370.73|17250.73|10
1648672670000|2022-03-30 20:37:50|17372.86|17252.86|17373.71|17253.71|17373.71|17253.71|17372.86|17252.86|10
1648672680000|2022-03-30 20:38:00|17373.9|17253.9|17373.81|17253.81|17374.8|17254.8|17373.81|17253.81|10
1648672690000|2022-03-30 20:38:10|17373.46|17253.46|17372.56|17252.56|17373.46|17253.46|17372.56|17252.56|10
1648672700000|2022-03-30 20:38:20|17372.69|17252.69|17374.14|17254.14|17374.14|17254.14|17372.69|17252.69|10
1648672710000|2022-03-30 20:38:30|17374.22|17254.22|17374.49|17254.49|17374.63|17254.63|17374.17|17254.17|9
1648672720000|2022-03-30 20:38:40|17374.43|17254.43|17374.75|17254.75|17374.78|17254.78|17374.43|17254.43|9
1648672730000|2022-03-30 20:38:50|17374.8|17254.8|17373.86|17253.86|17374.8|17254.8|17373.86|17253.86|10
1648672740000|2022-03-30 20:39:00|17373.8|17253.8|17372.21|17252.21|17373.8|17253.8|17372.21|17252.21|10
1648672750000|2022-03-30 20:39:10|17372.32|17252.32|17373.88|17253.88|17374.02|17254.02|17372.32|17252.32|8
1648672760000|2022-03-30 20:39:20|17374.04|17254.04|17374.51|17254.51|17374.51|17254.51|17373.86|17253.86|8
1648672770000|2022-03-30 20:39:30|17374.56|17254.56|17375.39|17255.39|17375.39|17255.39|17374.56|17254.56|9
1648672780000|2022-03-30 20:39:40|17375.94|17255.94|17377.51|17257.51|17377.51|17257.51|17375.94|17255.94|10
1648672790000|2022-03-30 20:39:50|17377.43|17257.43|17377.86|17257.86|17378.15|17258.15|17377.33|17257.33|9
1648672800000|2022-03-30 20:40:00|17377.67|17257.67|17379.22|17259.22|17379.22|17259.22|17377.63|17257.63|10
1648672810000|2022-03-30 20:40:10|17379.35|17259.35|17378.99|17258.99|17379.57|17259.57|17378.99|17258.99|10
1648672820000|2022-03-30 20:40:20|17379.16|17259.16|17380.49|17260.49|17380.79|17260.79|17379.16|17259.16|10
1648672830000|2022-03-30 20:40:30|17380.32|17260.32|17380.6|17260.6|17381.03|17261.03|17380.32|17260.32|10
1648672840000|2022-03-30 20:40:40|17380.59|17260.59|17380.27|17260.27|17380.59|17260.59|17380.14|17260.14|8
1648672850000|2022-03-30 20:40:50|17379.19|17259.19|17379.43|17259.43|17379.43|17259.43|17378.69|17258.69|8
1648672860000|2022-03-30 20:41:00|17379.46|17259.46|17381.72|17261.72|17381.84|17261.84|17379.46|17259.46|9
1648672870000|2022-03-30 20:41:10|17381.79|17261.79|17382.41|17262.41|17382.41|17262.41|17381.66|17261.66|9
1648672880000|2022-03-30 20:41:20|17382.49|17262.49|17383.13|17263.13|17383.13|17263.13|17382.45|17262.45|8
1648672890000|2022-03-30 20:41:30|17383.43|17263.43|17384.02|17264.02|17384.02|17264.02|17383.43|17263.43|9
1648672900000|2022-03-30 20:41:40|17384.06|17264.06|17385.01|17265.01|17385.01|17265.01|17383.87|17263.87|9
1648672910000|2022-03-30 20:41:50|17385.23|17265.23|17385.37|17265.37|17385.86|17265.86|17385.23|17265.23|8
1648672920000|2022-03-30 20:42:00|17385.2|17265.2|17385.05|17265.05|17385.38|17265.38|17384.86|17264.86|10
1648672930000|2022-03-30 20:42:10|17385.18|17265.18|17386.38|17266.38|17386.38|17266.38|17385.06|17265.06|9
1648672940000|2022-03-30 20:42:20|17386.57|17266.57|17387.78|17267.78|17387.87|17267.87|17386.57|17266.57|9
1648672950000|2022-03-30 20:42:30|17387.79|17267.79|17388.64|17268.64|17388.64|17268.64|17387.79|17267.79|10
1648672960000|2022-03-30 20:42:40|17388.73|17268.73|17388.61|17268.61|17388.82|17268.82|17388.08|17268.08|9
1648672970000|2022-03-30 20:42:50|17389.21|17269.21|17387.03|17267.03|17389.21|17269.21|17386.98|17266.98|10
1648672980000|2022-03-30 20:43:00|17387.08|17267.08|17386.08|17266.08|17387.08|17267.08|17386.08|17266.08|10
1648672990000|2022-03-30 20:43:10|17386.03|17266.03|17385.39|17265.39|17386.05|17266.05|17385.23|17265.23|10
1648673000000|2022-03-30 20:43:20|17385.38|17265.38|17385.62|17265.62|17385.63|17265.63|17385.31|17265.31|10
1648673010000|2022-03-30 20:43:30|17385.8|17265.8|17385.66|17265.66|17386|17266|17385.66|17265.66|10
1648673020000|2022-03-30 20:43:40|17385.71|17265.71|17386.54|17266.54|17386.54|17266.54|17385.71|17265.71|8
1648673030000|2022-03-30 20:43:50|17387.08|17267.08|17388.09|17268.09|17388.55|17268.55|17387.08|17267.08|10
1648673040000|2022-03-30 20:44:00|17388.08|17268.08|17385.21|17265.21|17388.08|17268.08|17385.21|17265.21|9
1648673050000|2022-03-30 20:44:10|17384.21|17264.21|17385.17|17265.17|17385.17|17265.17|17384.07|17264.07|10
1648673060000|2022-03-30 20:44:20|17385.31|17265.31|17385.92|17265.92|17386.51|17266.51|17385.31|17265.31|10
1648673070000|2022-03-30 20:44:30|17387.02|17267.02|17386.95|17266.95|17387.09|17267.09|17386.4|17266.4|10
1648673080000|2022-03-30 20:44:40|17386.15|17266.15|17384.85|17264.85|17386.15|17266.15|17384.64|17264.64|10
1648673090000|2022-03-30 20:44:50|17385.44|17265.44|17384.6|17264.6|17385.44|17265.44|17384.55|17264.55|9
1648673100000|2022-03-30 20:45:00|17384.71|17264.71|17386.16|17266.16|17386.16|17266.16|17384.71|17264.71|9
1648673110000|2022-03-30 20:45:10|17385.68|17265.68|17390.34|17270.34|17390.34|17270.34|17385.68|17265.68|10
1648673120000|2022-03-30 20:45:20|17390.76|17270.76|17394.52|17274.52|17394.52|17274.52|17390.76|17270.76|10
1648673130000|2022-03-30 20:45:30|17394.61|17274.61|17395.86|17275.86|17395.86|17275.86|17394.61|17274.61|8
1648673140000|2022-03-30 20:45:40|17395.88|17275.88|17399|17279|17399|17279|17395.88|17275.88|8
1648673150000|2022-03-30 20:45:50|17399.18|17279.18|17401.04|17281.04|17401.04|17281.04|17399.18|17279.18|8
1648673160000|2022-03-30 20:46:00|17401.35|17281.35|17398.95|17278.95|17402.06|17282.06|17398.95|17278.95|9
1648673170000|2022-03-30 20:46:10|17398.28|17278.28|17396.04|17276.04|17398.35|17278.35|17396.04|17276.04|10
1648673180000|2022-03-30 20:46:20|17395.84|17275.84|17393.15|17273.15|17395.84|17275.84|17393.15|17273.15|10
1648673190000|2022-03-30 20:46:30|17393.18|17273.18|17394.2|17274.2|17394.28|17274.28|17392.94|17272.94|10
1648673200000|2022-03-30 20:46:40|17394.43|17274.43|17394.01|17274.01|17394.43|17274.43|17393|17273|9
1648673210000|2022-03-30 20:46:50|17394.04|17274.04|17393.73|17273.73|17394.2|17274.2|17393.73|17273.73|10
1648673220000|2022-03-30 20:47:00|17393.58|17273.58|17393.55|17273.55|17394.06|17274.06|17393.55|17273.55|10
1648673230000|2022-03-30 20:47:10|17393.75|17273.75|17393.72|17273.72|17393.86|17273.86|17393.52|17273.52|10
1648673240000|2022-03-30 20:47:20|17393.86|17273.86|17394.02|17274.02|17394.34|17274.34|17393.8|17273.8|9
1648673250000|2022-03-30 20:47:30|17394.07|17274.07|17393.85|17273.85|17394.81|17274.81|17393.85|17273.85|9
1648673260000|2022-03-30 20:47:40|17394.17|17274.17|17394.3|17274.3|17394.45|17274.45|17394.12|17274.12|8
1648673270000|2022-03-30 20:47:50|17393.98|17273.98|17393.48|17273.48|17393.98|17273.98|17392.78|17272.78|10
1648673280000|2022-03-30 20:48:00|17393.47|17273.47|17394.23|17274.23|17394.79|17274.79|17393.26|17273.26|9
1648673290000|2022-03-30 20:48:10|17394.12|17274.12|17395.06|17275.06|17395.09|17275.09|17394.12|17274.12|10
1648673300000|2022-03-30 20:48:20|17395.87|17275.87|17395.84|17275.84|17396.06|17276.06|17395.55|17275.55|10
1648673310000|2022-03-30 20:48:30|17396.03|17276.03|17396|17276|17396.03|17276.03|17395.48|17275.48|9
1648673320000|2022-03-30 20:48:40|17396.04|17276.04|17395.4|17275.4|17396.25|17276.25|17395.23|17275.23|8
1648673330000|2022-03-30 20:48:50|17395.38|17275.38|17395.2|17275.2|17395.43|17275.43|17395.1|17275.1|9
1648673340000|2022-03-30 20:49:00|17395.23|17275.23|17395.05|17275.05|17395.34|17275.34|17395.05|17275.05|10
1648673350000|2022-03-30 20:49:10|17395.24|17275.24|17395.68|17275.68|17395.97|17275.97|17395.24|17275.24|10
1648673360000|2022-03-30 20:49:20|17396.53|17276.53|17398.06|17278.06|17398.28|17278.28|17396.53|17276.53|10
1648673370000|2022-03-30 20:49:30|17398.17|17278.17|17403.14|17283.14|17403.14|17283.14|17398.17|17278.17|10
1648673380000|2022-03-30 20:49:40|17404.22|17284.22|17412.22|17292.22|17412.22|17292.22|17404.22|17284.22|10
1648673390000|2022-03-30 20:49:50|17411.98|17291.98|17412.67|17292.67|17412.67|17292.67|17411.39|17291.39|9
1648673400000|2022-03-30 20:50:00|17412.74|17292.74|17414.9|17294.9|17414.9|17294.9|17412.25|17292.25|9
1648673410000|2022-03-30 20:50:10|17415.56|17295.56|17420.47|17300.47|17420.77|17300.77|17415.56|17295.56|10
1648673420000|2022-03-30 20:50:20|17420.42|17300.42|17421.14|17301.14|17421.14|17301.14|17420.28|17300.28|9
1648673430000|2022-03-30 20:50:30|17421.62|17301.62|17421.91|17301.91|17421.91|17301.91|17421.27|17301.27|10
1648673440000|2022-03-30 20:50:40|17421.7|17301.7|17422.39|17302.39|17422.39|17302.39|17421.59|17301.59|9
1648673450000|2022-03-30 20:50:50|17422.21|17302.21|17422.01|17302.01|17422.57|17302.57|17421.88|17301.88|10
1648673460000|2022-03-30 20:51:00|17422.2|17302.2|17422.24|17302.24|17422.73|17302.73|17421.92|17301.92|10
1648673470000|2022-03-30 20:51:10|17422.58|17302.58|17422.47|17302.47|17422.92|17302.92|17422.47|17302.47|10
1648673480000|2022-03-30 20:51:20|17422.06|17302.06|17420.04|17300.04|17422.06|17302.06|17420.04|17300.04|8
1648673490000|2022-03-30 20:51:30|17421.29|17301.29|17417.09|17297.09|17421.29|17301.29|17416.93|17296.93|9
1648673500000|2022-03-30 20:51:40|17416.92|17296.92|17414.85|17294.85|17416.92|17296.92|17414.85|17294.85|10
1648673510000|2022-03-30 20:51:50|17414.71|17294.71|17414.97|17294.97|17414.97|17294.97|17413.92|17293.92|9
1648673520000|2022-03-30 20:52:00|17414.79|17294.79|17413.98|17293.98|17414.94|17294.94|17413.97|17293.97|9
1648673530000|2022-03-30 20:52:10|17413.92|17293.92|17414.01|17294.01|17414.04|17294.04|17413.75|17293.75|8
1648673540000|2022-03-30 20:52:20|17414.14|17294.14|17414.06|17294.06|17414.75|17294.75|17414.06|17294.06|10
1648673550000|2022-03-30 20:52:30|17414.27|17294.27|17413.41|17293.41|17414.32|17294.32|17413.22|17293.22|10
1648673560000|2022-03-30 20:52:40|17413.37|17293.37|17413.62|17293.62|17413.84|17293.84|17412.37|17292.37|9
1648673570000|2022-03-30 20:52:50|17413.4|17293.4|17413.62|17293.62|17413.77|17293.77|17413.23|17293.23|10
1648673580000|2022-03-30 20:53:00|17413.68|17293.68|17415.63|17295.63|17415.67|17295.67|17413.68|17293.68|10
1648673590000|2022-03-30 20:53:10|17415.86|17295.86|17418.07|17298.07|17419.11|17299.11|17415.86|17295.86|10
1648673600000|2022-03-30 20:53:20|17417.91|17297.91|17418.04|17298.04|17418.38|17298.38|17417.91|17297.91|9
1648673610000|2022-03-30 20:53:30|17418.94|17298.94|17419.21|17299.21|17419.21|17299.21|17418.94|17298.94|8
1648673620000|2022-03-30 20:53:40|17418.95|17298.95|17419.8|17299.8|17419.8|17299.8|17418.95|17298.95|9
1648673630000|2022-03-30 20:53:50|17420.69|17300.69|17420.6|17300.6|17421.02|17301.02|17420.6|17300.6|9
1648673640000|2022-03-30 20:54:00|17420.79|17300.79|17419.94|17299.94|17420.96|17300.96|17419.94|17299.94|10
1648673650000|2022-03-30 20:54:10|17420.08|17300.08|17421.86|17301.86|17422.01|17302.01|17420.08|17300.08|10
1648673660000|2022-03-30 20:54:20|17422.01|17302.01|17423.04|17303.04|17423.04|17303.04|17422.01|17302.01|10
1648673670000|2022-03-30 20:54:30|17423.1|17303.1|17423.23|17303.23|17423.29|17303.29|17422.82|17302.82|9
1648673680000|2022-03-30 20:54:40|17423.43|17303.43|17424.63|17304.63|17424.63|17304.63|17423.43|17303.43|10
1648673690000|2022-03-30 20:54:50|17424.65|17304.65|17425.34|17305.34|17425.34|17305.34|17424.65|17304.65|10
1648673700000|2022-03-30 20:55:00|17425.2|17305.2|17424.38|17304.38|17425.2|17305.2|17424.28|17304.28|10
1648673710000|2022-03-30 20:55:10|17424.24|17304.24|17423.96|17303.96|17424.24|17304.24|17423.83|17303.83|9
1648673720000|2022-03-30 20:55:20|17423.91|17303.91|17423.97|17303.97|17424.05|17304.05|17423.61|17303.61|10
1648673730000|2022-03-30 20:55:30|17423.79|17303.79|17424.39|17304.39|17424.39|17304.39|17423.79|17303.79|10
1648673740000|2022-03-30 20:55:40|17424.28|17304.28|17425.25|17305.25|17425.27|17305.27|17424.16|17304.16|10
1648673750000|2022-03-30 20:55:50|17425.29|17305.29|17426.04|17306.04|17426.04|17306.04|17425.29|17305.29|9
1648673760000|2022-03-30 20:56:00|17426.19|17306.19|17424.8|17304.8|17426.54|17306.54|17424.8|17304.8|10
1648673770000|2022-03-30 20:56:10|17425.71|17305.71|17427.68|17307.68|17427.82|17307.82|17425.71|17305.71|10
1648673780000|2022-03-30 20:56:20|17427.73|17307.73|17426.37|17306.37|17427.73|17307.73|17426.37|17306.37|10
1648673790000|2022-03-30 20:56:30|17426.03|17306.03|17427.43|17307.43|17427.74|17307.74|17425.88|17305.88|10
1648673800000|2022-03-30 20:56:40|17427.15|17307.15|17430.35|17310.35|17430.35|17310.35|17426.79|17306.79|10
1648673810000|2022-03-30 20:56:50|17430.55|17310.55|17430.57|17310.57|17430.57|17310.57|17429.71|17309.71|10
1648673820000|2022-03-30 20:57:00|17431.22|17311.22|17431.02|17311.02|17432.18|17312.18|17430.94|17310.94|9
1648673830000|2022-03-30 20:57:10|17431.42|17311.42|17429.65|17309.65|17431.42|17311.42|17429.47|17309.47|9
1648673840000|2022-03-30 20:57:20|17429.68|17309.68|17430.32|17310.32|17430.4|17310.4|17429.68|17309.68|10
1648673850000|2022-03-30 20:57:30|17430.08|17310.08|17428.49|17308.49|17430.09|17310.09|17428.49|17308.49|10
1648673860000|2022-03-30 20:57:40|17428.58|17308.58|17428.41|17308.41|17428.58|17308.58|17428.37|17308.37|10
1648673870000|2022-03-30 20:57:50|17428.3|17308.3|17428.37|17308.37|17428.63|17308.63|17428.3|17308.3|6
1648673880000|2022-03-30 20:58:00|17428.4|17308.4|17427.67|17307.67|17428.46|17308.46|17427.67|17307.67|9
1648673890000|2022-03-30 20:58:10|17427.7|17307.7|17428.33|17308.33|17428.42|17308.42|17427.7|17307.7|10
1648673900000|2022-03-30 20:58:20|17428.56|17308.56|17429.39|17309.39|17429.63|17309.63|17428.56|17308.56|10
1648673910000|2022-03-30 20:58:30|17429.58|17309.58|17429.44|17309.44|17429.58|17309.58|17428.47|17308.47|10
1648673920000|2022-03-30 20:58:40|17429.42|17309.42|17430.82|17310.82|17430.83|17310.83|17429.23|17309.23|10
1648673930000|2022-03-30 20:58:50|17431.44|17311.44|17435.24|17315.24|17435.4|17315.4|17431.44|17311.44|10
1648673940000|2022-03-30 20:59:00|17435.78|17315.78|17437.4|17317.4|17437.4|17317.4|17435.72|17315.72|10
1648673950000|2022-03-30 20:59:10|17437.5|17317.5|17439.25|17319.25|17439.25|17319.25|17437.5|17317.5|9
1648673960000|2022-03-30 20:59:20|17439.44|17319.44|17441.21|17321.21|17441.37|17321.37|17439.44|17319.44|10
1648673970000|2022-03-30 20:59:30|17441.5|17321.5|17440.67|17320.67|17441.5|17321.5|17440.67|17320.67|10
1648673980000|2022-03-30 20:59:40|17439.61|17319.61|17441.59|17321.59|17441.73|17321.73|17439.53|17319.53|10
1648673990000|2022-03-30 20:59:50|17441.67|17321.67|17443.93|17323.93|17443.93|17323.93|17441.64|17321.64|10
1648674000000|2022-03-30 21:00:00|17443.36|17323.36|17443.47|17323.47|17443.47|17323.47|17441.6|17321.6|10
1648674010000|2022-03-30 21:00:10|17444.34|17324.34|17441.8|17321.8|17444.34|17324.34|17441.39|17321.39|10
1648674020000|2022-03-30 21:00:20|17441.48|17321.48|17443.91|17323.91|17444.81|17324.81|17441.48|17321.48|10
1648674030000|2022-03-30 21:00:30|17444.49|17324.49|17441.04|17321.04|17444.97|17324.97|17441.04|17321.04|10
1648674040000|2022-03-30 21:00:40|17440.66|17320.66|17434.84|17314.84|17440.66|17320.66|17434.84|17314.84|10
1648674050000|2022-03-30 21:00:50|17434.95|17314.95|17430.02|17310.02|17434.95|17314.95|17430.02|17310.02|10
1648674060000|2022-03-30 21:01:00|17430.12|17310.12|17426.66|17306.66|17430.12|17310.12|17426.66|17306.66|10
1648674070000|2022-03-30 21:01:10|17426.11|17306.11|17423.5|17303.5|17426.21|17306.21|17423.5|17303.5|10
1648674080000|2022-03-30 21:01:20|17423.42|17303.42|17422.6|17302.6|17423.42|17303.42|17422.47|17302.47|9
1648674090000|2022-03-30 21:01:30|17421.68|17301.68|17422.84|17302.84|17422.84|17302.84|17421.6|17301.6|9
1648674100000|2022-03-30 21:01:40|17422.86|17302.86|17420.66|17300.66|17422.86|17302.86|17420.61|17300.61|9
1648674110000|2022-03-30 21:01:50|17420.46|17300.46|17419.25|17299.25|17420.5|17300.5|17419.08|17299.08|10
1648674120000|2022-03-30 21:02:00|17419.07|17299.07|17418.89|17298.89|17419.74|17299.74|17418.29|17298.29|10
1648674130000|2022-03-30 21:02:10|17418.7|17298.7|17415.45|17295.45|17418.93|17298.93|17415.45|17295.45|10
1648674140000|2022-03-30 21:02:20|17414.96|17294.96|17415.6|17295.6|17415.6|17295.6|17412.84|17292.84|10
1648674150000|2022-03-30 21:02:30|17415.7|17295.7|17416.03|17296.03|17416.17|17296.17|17415.62|17295.62|10
1648674160000|2022-03-30 21:02:40|17416.08|17296.08|17416.81|17296.81|17416.81|17296.81|17416.08|17296.08|10
1648674170000|2022-03-30 21:02:50|17416.76|17296.76|17418.08|17298.08|17418.08|17298.08|17416.74|17296.74|10
1648674180000|2022-03-30 21:03:00|17417.95|17297.95|17419.43|17299.43|17419.43|17299.43|17417.69|17297.69|10
1648674190000|2022-03-30 21:03:10|17419.51|17299.51|17420.19|17300.19|17420.6|17300.6|17419.51|17299.51|10
1648674200000|2022-03-30 21:03:20|17420.64|17300.64|17418.21|17298.21|17421.14|17301.14|17418.21|17298.21|10
1648674210000|2022-03-30 21:03:30|17418.19|17298.19|17418.37|17298.37|17418.42|17298.42|17418.1|17298.1|10
1648674220000|2022-03-30 21:03:40|17418.39|17298.39|17417.84|17297.84|17418.53|17298.53|17417.84|17297.84|7
1648674230000|2022-03-30 21:03:50|17417.71|17297.71|17412.93|17292.93|17418.17|17298.17|17412.64|17292.64|10
1648674240000|2022-03-30 21:04:00|17412.89|17292.89|17402.65|17282.65|17412.89|17292.89|17402.65|17282.65|10
1648674250000|2022-03-30 21:04:10|17400.99|17280.99|17397.88|17277.88|17401.39|17281.39|17397.88|17277.88|10
1648674260000|2022-03-30 21:04:20|17397.23|17277.23|17394.6|17274.6|17397.23|17277.23|17394.6|17274.6|10
1648674270000|2022-03-30 21:04:30|17394.41|17274.41|17392.05|17272.05|17394.41|17274.41|17391.81|17271.81|10
1648674280000|2022-03-30 21:04:40|17392.18|17272.18|17390.81|17270.81|17392.66|17272.66|17390.63|17270.63|10
1648674290000|2022-03-30 21:04:50|17390.92|17270.92|17390.99|17270.99|17392.19|17272.19|17390.79|17270.79|10
1648674300000|2022-03-30 21:05:00|17391.22|17271.22|17388.28|17268.28|17391.22|17271.22|17388.28|17268.28|10
1648674310000|2022-03-30 21:05:10|17388.86|17268.86|17386.37|17266.37|17389.03|17269.03|17386.37|17266.37|10
1648674320000|2022-03-30 21:05:20|17384.6|17264.6|17381.84|17261.84|17384.6|17264.6|17381.84|17261.84|10
1648674330000|2022-03-30 21:05:30|17381.49|17261.49|17381.01|17261.01|17381.49|17261.49|17380.03|17260.03|10
1648674340000|2022-03-30 21:05:40|17380.72|17260.72|17379.25|17259.25|17380.72|17260.72|17378.99|17258.99|10
1648674350000|2022-03-30 21:05:50|17378.97|17258.97|17382.17|17262.17|17383.28|17263.28|17378.97|17258.97|10
1648674360000|2022-03-30 21:06:00|17378.74|17258.74|17372.6|17252.6|17378.74|17258.74|17371.37|17251.37|10
1648674370000|2022-03-30 21:06:10|17371.26|17251.26|17366.65|17246.65|17371.26|17251.26|17366.5|17246.5|9
1648674380000|2022-03-30 21:06:20|17367.18|17247.18|17365.57|17245.57|17367.18|17247.18|17365.57|17245.57|10
1648674390000|2022-03-30 21:06:30|17365.64|17245.64|17368.15|17248.15|17368.31|17248.31|17365.64|17245.64|10
1648674400000|2022-03-30 21:06:40|17367.95|17247.95|17372.59|17252.59|17373.78|17253.78|17367.95|17247.95|10
1648674410000|2022-03-30 21:06:50|17372.06|17252.06|17372.01|17252.01|17372.43|17252.43|17371.53|17251.53|10
1648674420000|2022-03-30 21:07:00|17373.17|17253.17|17375.16|17255.16|17375.16|17255.16|17372.92|17252.92|9
1648674430000|2022-03-30 21:07:10|17376.09|17256.09|17379.62|17259.62|17379.62|17259.62|17376.09|17256.09|9
1648674440000|2022-03-30 21:07:20|17380.47|17260.47|17385.14|17265.14|17385.18|17265.18|17380.47|17260.47|10
1648674450000|2022-03-30 21:07:30|17385.15|17265.15|17388.13|17268.13|17388.2|17268.2|17385.05|17265.05|9
1648674460000|2022-03-30 21:07:40|17388.42|17268.42|17393.57|17273.57|17393.57|17273.57|17388.42|17268.42|10
1648674470000|2022-03-30 21:07:50|17393.87|17273.87|17394.78|17274.78|17394.78|17274.78|17393.87|17273.87|9
1648674480000|2022-03-30 21:08:00|17394.4|17274.4|17394.28|17274.28|17395.03|17275.03|17393.93|17273.93|10
1648674490000|2022-03-30 21:08:10|17393.88|17273.88|17394.18|17274.18|17394.18|17274.18|17393.49|17273.49|10
1648674500000|2022-03-30 21:08:20|17394.41|17274.41|17394.95|17274.95|17394.98|17274.98|17394.25|17274.25|10
1648674510000|2022-03-30 21:08:30|17394.42|17274.42|17393.4|17273.4|17394.42|17274.42|17393.4|17273.4|9
1648674520000|2022-03-30 21:08:40|17393.32|17273.32|17392.38|17272.38|17393.32|17273.32|17392|17272|10
1648674530000|2022-03-30 21:08:50|17391.93|17271.93|17392.37|17272.37|17392.37|17272.37|17391.63|17271.63|10
1648674540000|2022-03-30 21:09:00|17392.54|17272.54|17392.37|17272.37|17392.93|17272.93|17392.35|17272.35|10
1648674550000|2022-03-30 21:09:10|17392.63|17272.63|17392.66|17272.66|17392.66|17272.66|17392.27|17272.27|10
1648674560000|2022-03-30 21:09:20|17392.34|17272.34|17392.2|17272.2|17392.82|17272.82|17392.2|17272.2|10
1648674570000|2022-03-30 21:09:30|17391.92|17271.92|17392.57|17272.57|17392.87|17272.87|17391.92|17271.92|10
1648674580000|2022-03-30 21:09:40|17392.53|17272.53|17392.8|17272.8|17392.8|17272.8|17391.86|17271.86|9
1648674590000|2022-03-30 21:09:50|17393.03|17273.03|17393.88|17273.88|17394.61|17274.61|17393.03|17273.03|10
1648674600000|2022-03-30 21:10:00|17393.61|17273.61|17392.49|17272.49|17393.71|17273.71|17392.49|17272.49|10
1648674610000|2022-03-30 21:10:10|17393.57|17273.57|17394.2|17274.2|17394.2|17274.2|17393.31|17273.31|8
1648674620000|2022-03-30 21:10:20|17394.33|17274.33|17395.16|17275.16|17395.24|17275.24|17394.33|17274.33|10
1648674630000|2022-03-30 21:10:30|17395.06|17275.06|17394.87|17274.87|17395.66|17275.66|17394.87|17274.87|10
1648674640000|2022-03-30 21:10:40|17394.69|17274.69|17390.77|17270.77|17395.09|17275.09|17390.75|17270.75|10
1648674650000|2022-03-30 21:10:50|17390.91|17270.91|17387.62|17267.62|17390.91|17270.91|17387.62|17267.62|9
1648674660000|2022-03-30 21:11:00|17386.23|17266.23|17386.96|17266.96|17387.51|17267.51|17384.86|17264.86|10
1648674670000|2022-03-30 21:11:10|17386.19|17266.19|17384.21|17264.21|17386.19|17266.19|17384.21|17264.21|10
1648674680000|2022-03-30 21:11:20|17384.24|17264.24|17385.7|17265.7|17386.74|17266.74|17384|17264|9
1648674690000|2022-03-30 21:11:30|17385.59|17265.59|17385.13|17265.13|17385.95|17265.95|17385.13|17265.13|9
1648674700000|2022-03-30 21:11:40|17386.22|17266.22|17389.96|17269.96|17389.96|17269.96|17386.01|17266.01|8
1648674710000|2022-03-30 21:11:50|17390.02|17270.02|17391.6|17271.6|17391.6|17271.6|17389.89|17269.89|10
1648674720000|2022-03-30 21:12:00|17392.24|17272.24|17391.61|17271.61|17392.25|17272.25|17391.35|17271.35|10
1648674730000|2022-03-30 21:12:10|17391.33|17271.33|17390.82|17270.82|17391.33|17271.33|17390.55|17270.55|10
1648674740000|2022-03-30 21:12:20|17390.99|17270.99|17392.51|17272.51|17392.51|17272.51|17390.99|17270.99|10
1648674750000|2022-03-30 21:12:30|17393.39|17273.39|17392.42|17272.42|17393.39|17273.39|17392.04|17272.04|10
1648674760000|2022-03-30 21:12:40|17392.43|17272.43|17392.62|17272.62|17392.64|17272.64|17392.41|17272.41|9
1648674770000|2022-03-30 21:12:50|17392.8|17272.8|17392.74|17272.74|17392.83|17272.83|17392.42|17272.42|10
1648674780000|2022-03-30 21:13:00|17392.71|17272.71|17392.04|17272.04|17392.74|17272.74|17391.99|17271.99|10
1648674790000|2022-03-30 21:13:10|17391.83|17271.83|17392.36|17272.36|17392.8|17272.8|17391.62|17271.62|9
1648674800000|2022-03-30 21:13:20|17391.92|17271.92|17391.62|17271.62|17392.07|17272.07|17391.52|17271.52|10
1648674810000|2022-03-30 21:13:30|17392.16|17272.16|17392.31|17272.31|17392.44|17272.44|17392.01|17272.01|8
1648674820000|2022-03-30 21:13:40|17392.16|17272.16|17391.23|17271.23|17392.16|17272.16|17391.22|17271.22|9
1648674830000|2022-03-30 21:13:50|17391.4|17271.4|17389.84|17269.84|17391.4|17271.4|17389.84|17269.84|10
1648674840000|2022-03-30 21:14:00|17389.75|17269.75|17389.58|17269.58|17389.96|17269.96|17389.55|17269.55|8
1648674850000|2022-03-30 21:14:10|17389.26|17269.26|17387.85|17267.85|17389.3|17269.3|17387.76|17267.76|10
1648674860000|2022-03-30 21:14:20|17387.79|17267.79|17390.3|17270.3|17390.3|17270.3|17387.52|17267.52|10
1648674870000|2022-03-30 21:14:30|17390.39|17270.39|17391.42|17271.42|17391.69|17271.69|17390.39|17270.39|9
1648674880000|2022-03-30 21:14:40|17391.45|17271.45|17391.24|17271.24|17391.64|17271.64|17391.24|17271.24|7
1648674890000|2022-03-30 21:14:50|17391.05|17271.05|17391.44|17271.44|17391.63|17271.63|17390.94|17270.94|10
1648674900000|2022-03-30 21:15:00|17391.23|17271.23|17390.68|17270.68|17391.32|17271.32|17390.55|17270.55|9
1648881410000|2022-04-02 06:36:50|17610.77|17490.77|17611|17491|17611.07|17491.07|17610.56|17490.56|5
1648881420000|2022-04-02 06:37:00|17610.99|17490.99|17610.81|17490.81|17610.99|17490.99|17610.76|17490.76|10
1648881430000|2022-04-02 06:37:10|17610.78|17490.78|17611.36|17491.36|17611.36|17491.36|17610.68|17490.68|10
1648881440000|2022-04-02 06:37:20|17611.17|17491.17|17612.85|17492.85|17612.85|17492.85|17611.17|17491.17|10
1648881450000|2022-04-02 06:37:30|17613.38|17493.38|17612.85|17492.85|17614.1|17494.1|17612.74|17492.74|10
1648881460000|2022-04-02 06:37:40|17612.65|17492.65|17609.95|17489.95|17612.65|17492.65|17609.95|17489.95|9
1648881470000|2022-04-02 06:37:50|17610.18|17490.18|17609.94|17489.94|17610.38|17490.38|17609.65|17489.65|10
1648881480000|2022-04-02 06:38:00|17610.02|17490.02|17610.15|17490.15|17610.35|17490.35|17610.02|17490.02|9
1648881490000|2022-04-02 06:38:10|17610.21|17490.21|17610.04|17490.04|17610.58|17490.58|17609.66|17489.66|9
1648881500000|2022-04-02 06:38:20|17609.88|17489.88|17611.14|17491.14|17611.14|17491.14|17609.88|17489.88|9
1648881510000|2022-04-02 06:38:30|17611.48|17491.48|17611.69|17491.69|17611.69|17491.69|17611.48|17491.48|2
1648882800000|2022-04-02 07:00:00|17673.12|17553.12|17675.24|17555.24|17675.96|17555.96|17673.12|17553.12|11
1648882810000|2022-04-02 07:00:10|17675.32|17555.32|17675.87|17555.87|17675.87|17555.87|17674.93|17554.93|9
1648882820000|2022-04-02 07:00:20|17676.3|17556.3|17677.88|17557.88|17678.13|17558.13|17676.3|17556.3|9
1648882830000|2022-04-02 07:00:30|17678.14|17558.14|17674.8|17554.8|17678.14|17558.14|17674.8|17554.8|10
1648882840000|2022-04-02 07:00:40|17675.25|17555.25|17674.37|17554.37|17675.52|17555.52|17674.37|17554.37|7
1648882850000|2022-04-02 07:00:50|17674.32|17554.32|17675.14|17555.14|17675.5|17555.5|17674.32|17554.32|10
1648882860000|2022-04-02 07:01:00|17675.26|17555.26|17675.35|17555.35|17675.46|17555.46|17674.95|17554.95|9
1648882870000|2022-04-02 07:01:10|17675.52|17555.52|17674.38|17554.38|17675.52|17555.52|17674.38|17554.38|10
1648882880000|2022-04-02 07:01:20|17674.55|17554.55|17670.49|17550.49|17674.55|17554.55|17670.49|17550.49|10
1648882890000|2022-04-02 07:01:30|17670.56|17550.56|17667.32|17547.32|17670.56|17550.56|17667.32|17547.32|10
1648882900000|2022-04-02 07:01:40|17667.66|17547.66|17671.09|17551.09|17672.09|17552.09|17667.66|17547.66|10
1648882910000|2022-04-02 07:01:50|17671.03|17551.03|17672.32|17552.32|17672.65|17552.65|17671.03|17551.03|9
1648882920000|2022-04-02 07:02:00|17673.22|17553.22|17677.36|17557.36|17677.37|17557.37|17672.82|17552.82|10
1648882930000|2022-04-02 07:02:10|17677.57|17557.57|17679.19|17559.19|17679.32|17559.32|17677.57|17557.57|9
1648882940000|2022-04-02 07:02:20|17679.27|17559.27|17678.86|17558.86|17679.43|17559.43|17678.8|17558.8|9
1648882950000|2022-04-02 07:02:30|17678.77|17558.77|17678.73|17558.73|17678.88|17558.88|17678.05|17558.05|10
1648882960000|2022-04-02 07:02:40|17678.74|17558.74|17676.3|17556.3|17678.74|17558.74|17676.3|17556.3|10
1648882970000|2022-04-02 07:02:50|17676.24|17556.24|17676.49|17556.49|17677.01|17557.01|17676.13|17556.13|9
1648882980000|2022-04-02 07:03:00|17676.46|17556.46|17675.1|17555.1|17676.48|17556.48|17675.1|17555.1|10
1648882990000|2022-04-02 07:03:10|17674.99|17554.99|17674.29|17554.29|17675.13|17555.13|17674.2|17554.2|10
1648883000000|2022-04-02 07:03:20|17674.26|17554.26|17673.1|17553.1|17675.63|17555.63|17673.1|17553.1|9
1648883010000|2022-04-02 07:03:30|17673|17553|17671.81|17551.81|17673|17553|17671.81|17551.81|10
1648883020000|2022-04-02 07:03:40|17671.77|17551.77|17670.72|17550.72|17671.77|17551.77|17670.72|17550.72|10
1648883030000|2022-04-02 07:03:50|17671.28|17551.28|17671.35|17551.35|17671.94|17551.94|17671.06|17551.06|9
1648883040000|2022-04-02 07:04:00|17670.51|17550.51|17669.88|17549.88|17670.51|17550.51|17669.62|17549.62|9
1648883050000|2022-04-02 07:04:10|17668.59|17548.59|17667.9|17547.9|17668.59|17548.59|17667.63|17547.63|10
1648883060000|2022-04-02 07:04:20|17667.19|17547.19|17666.37|17546.37|17667.31|17547.31|17666.37|17546.37|9
1648883070000|2022-04-02 07:04:30|17666.49|17546.49|17664.02|17544.02|17666.96|17546.96|17664.02|17544.02|10
1648883080000|2022-04-02 07:04:40|17663.98|17543.98|17659.97|17539.97|17663.98|17543.98|17659.97|17539.97|10
1648883090000|2022-04-02 07:04:50|17660.06|17540.06|17660.57|17540.57|17660.57|17540.57|17659.93|17539.93|10
1648883100000|2022-04-02 07:05:00|17660.74|17540.74|17660.49|17540.49|17661.18|17541.18|17660.49|17540.49|10
1648883110000|2022-04-02 07:05:10|17660.31|17540.31|17659.46|17539.46|17660.31|17540.31|17659.46|17539.46|10
1648883120000|2022-04-02 07:05:20|17659.01|17539.01|17659.41|17539.41|17659.98|17539.98|17659.01|17539.01|10
1648883130000|2022-04-02 07:05:30|17659.33|17539.33|17658.77|17538.77|17659.44|17539.44|17658.36|17538.36|10
1648883140000|2022-04-02 07:05:40|17658.58|17538.58|17657.8|17537.8|17658.58|17538.58|17657.8|17537.8|9
1648883150000|2022-04-02 07:05:50|17657.73|17537.73|17657.94|17537.94|17658.47|17538.47|17657.73|17537.73|10
1648883160000|2022-04-02 07:06:00|17657.92|17537.92|17657.77|17537.77|17658.28|17538.28|17657.68|17537.68|10
1648883170000|2022-04-02 07:06:10|17657.69|17537.69|17658.59|17538.59|17658.59|17538.59|17657.69|17537.69|9
1648883180000|2022-04-02 07:06:20|17658.87|17538.87|17660.56|17540.56|17660.66|17540.66|17658.87|17538.87|8
1648883190000|2022-04-02 07:06:30|17660.61|17540.61|17660.45|17540.45|17660.8|17540.8|17660.21|17540.21|10
1648883200000|2022-04-02 07:06:40|17659.8|17539.8|17657.59|17537.59|17659.8|17539.8|17657.59|17537.59|10
1648883210000|2022-04-02 07:06:50|17657.74|17537.74|17658.06|17538.06|17658.12|17538.12|17657.37|17537.37|10
1648883220000|2022-04-02 07:07:00|17658.07|17538.07|17657.75|17537.75|17658.25|17538.25|17657.75|17537.75|9
1648883230000|2022-04-02 07:07:10|17657.91|17537.91|17657.65|17537.65|17658.04|17538.04|17657.31|17537.31|10
1648883240000|2022-04-02 07:07:20|17657.55|17537.55|17657.75|17537.75|17657.91|17537.91|17657.24|17537.24|10
1648883250000|2022-04-02 07:07:30|17658.04|17538.04|17658.19|17538.19|17658.19|17538.19|17657.82|17537.82|9
1648883260000|2022-04-02 07:07:40|17658.33|17538.33|17654.8|17534.8|17658.33|17538.33|17654.8|17534.8|10
1648883270000|2022-04-02 07:07:50|17654.42|17534.42|17649.72|17529.72|17654.42|17534.42|17649.72|17529.72|9
1648883280000|2022-04-02 07:08:00|17649.57|17529.57|17649.87|17529.87|17650.53|17530.53|17649.45|17529.45|9
1648883290000|2022-04-02 07:08:10|17649.81|17529.81|17649.74|17529.74|17650.29|17530.29|17649.68|17529.68|10
1648883300000|2022-04-02 07:08:20|17649.68|17529.68|17649.59|17529.59|17650.07|17530.07|17649.58|17529.58|9
1648883310000|2022-04-02 07:08:30|17649.5|17529.5|17648.79|17528.79|17649.72|17529.72|17648.72|17528.72|10
1648883320000|2022-04-02 07:08:40|17648.77|17528.77|17648.94|17528.94|17649.79|17529.79|17648.77|17528.77|9
1648883330000|2022-04-02 07:08:50|17648.97|17528.97|17648.76|17528.76|17649.55|17529.55|17648.62|17528.62|9
1648883340000|2022-04-02 07:09:00|17648.86|17528.86|17648.54|17528.54|17649.26|17529.26|17648.32|17528.32|10
1648883350000|2022-04-02 07:09:10|17648.39|17528.39|17647.79|17527.79|17648.39|17528.39|17647.73|17527.73|10
1648883360000|2022-04-02 07:09:20|17647.56|17527.56|17647.02|17527.02|17647.71|17527.71|17647.02|17527.02|10
1648883370000|2022-04-02 07:09:30|17646.98|17526.98|17647.05|17527.05|17647.05|17527.05|17646.45|17526.45|9
1648883380000|2022-04-02 07:09:40|17646.79|17526.79|17644.34|17524.34|17647.02|17527.02|17644.34|17524.34|10
1648883390000|2022-04-02 07:09:50|17644.59|17524.59|17645.15|17525.15|17645.16|17525.16|17644.59|17524.59|8
1648883400000|2022-04-02 07:10:00|17645.24|17525.24|17643.02|17523.02|17645.24|17525.24|17643.02|17523.02|8
1648883410000|2022-04-02 07:10:10|17642.76|17522.76|17643.3|17523.3|17643.3|17523.3|17642.05|17522.05|10
1648883420000|2022-04-02 07:10:20|17643.72|17523.72|17641.63|17521.63|17643.99|17523.99|17641.63|17521.63|10
1648883430000|2022-04-02 07:10:30|17641.58|17521.58|17639.13|17519.13|17641.62|17521.62|17639.13|17519.13|9
1648883440000|2022-04-02 07:10:40|17638.87|17518.87|17638.36|17518.36|17638.87|17518.87|17638.35|17518.35|10
1648883450000|2022-04-02 07:10:50|17638.51|17518.51|17635.69|17515.69|17638.51|17518.51|17635.69|17515.69|10
1648883460000|2022-04-02 07:11:00|17635.56|17515.56|17636.28|17516.28|17636.3|17516.3|17635.56|17515.56|10
1648883470000|2022-04-02 07:11:10|17636.57|17516.57|17635.23|17515.23|17636.57|17516.57|17635.23|17515.23|10
1648883480000|2022-04-02 07:11:20|17635.44|17515.44|17632.15|17512.15|17635.44|17515.44|17632.15|17512.15|10
1648883490000|2022-04-02 07:11:30|17631.91|17511.91|17631.72|17511.72|17631.91|17511.91|17631.4|17511.4|9
1648883500000|2022-04-02 07:11:40|17631.07|17511.07|17630.74|17510.74|17631.07|17511.07|17630.52|17510.52|10
1648883510000|2022-04-02 07:11:50|17630.66|17510.66|17630.2|17510.2|17631.07|17511.07|17630.2|17510.2|10
1648883520000|2022-04-02 07:12:00|17630.22|17510.22|17629.52|17509.52|17630.22|17510.22|17627.97|17507.97|10
1648883530000|2022-04-02 07:12:10|17628.73|17508.73|17628.96|17508.96|17629.32|17509.32|17628.72|17508.72|10
1648883540000|2022-04-02 07:12:20|17629.12|17509.12|17630.36|17510.36|17630.36|17510.36|17629.12|17509.12|8
1648883550000|2022-04-02 07:12:30|17630.33|17510.33|17629.64|17509.64|17631.33|17511.33|17629.64|17509.64|10
1648883560000|2022-04-02 07:12:40|17628.77|17508.77|17628.54|17508.54|17628.77|17508.77|17628.18|17508.18|10
1648883570000|2022-04-02 07:12:50|17628.42|17508.42|17628.27|17508.27|17628.7|17508.7|17628.23|17508.23|9
1648883580000|2022-04-02 07:13:00|17628.28|17508.28|17630.32|17510.32|17630.35|17510.35|17628.27|17508.27|10
1648883590000|2022-04-02 07:13:10|17630.14|17510.14|17630.9|17510.9|17630.9|17510.9|17629.88|17509.88|9
1648883600000|2022-04-02 07:13:20|17630.94|17510.94|17630.41|17510.41|17630.94|17510.94|17630.33|17510.33|9
1648883610000|2022-04-02 07:13:30|17630.18|17510.18|17630.56|17510.56|17630.57|17510.57|17630.17|17510.17|8
1648883620000|2022-04-02 07:13:40|17630.52|17510.52|17630.4|17510.4|17630.67|17510.67|17630.39|17510.39|5
1648883630000|2022-04-02 07:13:50|17630.55|17510.55|17630.28|17510.28|17630.55|17510.55|17630.17|17510.17|7
1648883640000|2022-04-02 07:14:00|17629.85|17509.85|17628.93|17508.93|17629.85|17509.85|17628.71|17508.71|9
1648883650000|2022-04-02 07:14:10|17629.2|17509.2|17625.9|17505.9|17629.2|17509.2|17625.9|17505.9|10
1648883660000|2022-04-02 07:14:20|17625.91|17505.91|17623.67|17503.67|17625.91|17505.91|17623.59|17503.59|10
1648883670000|2022-04-02 07:14:30|17623.57|17503.57|17621.25|17501.25|17623.74|17503.74|17621.25|17501.25|10
1648883680000|2022-04-02 07:14:40|17621.36|17501.36|17621.05|17501.05|17621.36|17501.36|17620.74|17500.74|9
1648883690000|2022-04-02 07:14:50|17621.41|17501.41|17621.6|17501.6|17622.04|17502.04|17621.41|17501.41|10
1648883700000|2022-04-02 07:15:00|17621.59|17501.59|17618.9|17498.9|17621.59|17501.59|17618.9|17498.9|10
1648883710000|2022-04-02 07:15:10|17618.95|17498.95|17618.01|17498.01|17618.95|17498.95|17618.01|17498.01|10
1648883720000|2022-04-02 07:15:20|17617.63|17497.63|17617.13|17497.13|17617.68|17497.68|17616.92|17496.92|9
1648883730000|2022-04-02 07:15:30|17617.2|17497.2|17617|17497|17617.28|17497.28|17616.59|17496.59|10
1648883740000|2022-04-02 07:15:40|17617.12|17497.12|17616.21|17496.21|17617.12|17497.12|17616.05|17496.05|10
1648883750000|2022-04-02 07:15:50|17616.12|17496.12|17616.44|17496.44|17616.67|17496.67|17616.12|17496.12|10
1648883760000|2022-04-02 07:16:00|17616.7|17496.7|17616.73|17496.73|17616.82|17496.82|17616.27|17496.27|10
1648883770000|2022-04-02 07:16:10|17616.76|17496.76|17617.44|17497.44|17617.44|17497.44|17616.76|17496.76|8
1648883780000|2022-04-02 07:16:20|17617.31|17497.31|17616.42|17496.42|17617.31|17497.31|17616.42|17496.42|9
1648883790000|2022-04-02 07:16:30|17615.37|17495.37|17613.2|17493.2|17615.37|17495.37|17613.2|17493.2|10
1648883800000|2022-04-02 07:16:40|17612.17|17492.17|17612.88|17492.88|17612.88|17492.88|17612.17|17492.17|9
1648883810000|2022-04-02 07:16:50|17612.78|17492.78|17612.52|17492.52|17612.8|17492.8|17612.25|17492.25|10
1648883820000|2022-04-02 07:17:00|17612.31|17492.31|17612.85|17492.85|17613.13|17493.13|17612.31|17492.31|9
1648883830000|2022-04-02 07:17:10|17612.82|17492.82|17612.48|17492.48|17612.91|17492.91|17612.48|17492.48|9
1648883840000|2022-04-02 07:17:20|17612.59|17492.59|17612.25|17492.25|17612.59|17492.59|17612.25|17492.25|8
1648883850000|2022-04-02 07:17:30|17612.33|17492.33|17617.39|17497.39|17617.39|17497.39|17612.33|17492.33|10
1648883860000|2022-04-02 07:17:40|17618.22|17498.22|17620.9|17500.9|17620.9|17500.9|17618.09|17498.09|10
1648883870000|2022-04-02 07:17:50|17620.56|17500.56|17623.63|17503.63|17623.73|17503.73|17620.56|17500.56|10
1648883880000|2022-04-02 07:18:00|17623.76|17503.76|17626.43|17506.43|17627.28|17507.28|17623.76|17503.76|10
1648883890000|2022-04-02 07:18:10|17626.15|17506.15|17626.34|17506.34|17626.34|17506.34|17625.56|17505.56|10
1648883900000|2022-04-02 07:18:20|17626.3|17506.3|17629.31|17509.31|17629.31|17509.31|17626.3|17506.3|10
1648883910000|2022-04-02 07:18:30|17629.07|17509.07|17630.11|17510.11|17630.11|17510.11|17629.04|17509.04|7
1648883920000|2022-04-02 07:18:40|17630.18|17510.18|17630.01|17510.01|17630.72|17510.72|17629.69|17509.69|9
1648883930000|2022-04-02 07:18:50|17629.34|17509.34|17632.94|17512.94|17632.94|17512.94|17629.03|17509.03|8
1648883940000|2022-04-02 07:19:00|17632.84|17512.84|17632.92|17512.92|17632.97|17512.97|17632.67|17512.67|10
1648883950000|2022-04-02 07:19:10|17633.12|17513.12|17634.26|17514.26|17634.56|17514.56|17633.12|17513.12|10
1648883960000|2022-04-02 07:19:20|17634.28|17514.28|17633.68|17513.68|17634.49|17514.49|17633.68|17513.68|8
1648883970000|2022-04-02 07:19:30|17633.62|17513.62|17631.87|17511.87|17633.62|17513.62|17631.87|17511.87|8
1648883980000|2022-04-02 07:19:40|17631.91|17511.91|17630.25|17510.25|17631.91|17511.91|17630.25|17510.25|10
1648883990000|2022-04-02 07:19:50|17630.26|17510.26|17627.73|17507.73|17630.27|17510.27|17627.73|17507.73|10
1648884000000|2022-04-02 07:20:00|17625.6|17505.6|17622.17|17502.17|17625.6|17505.6|17622.17|17502.17|10
1648884010000|2022-04-02 07:20:10|17621.96|17501.96|17624.17|17504.17|17624.17|17504.17|17621.96|17501.96|9
1648884020000|2022-04-02 07:20:20|17624.22|17504.22|17625.1|17505.1|17625.13|17505.13|17624.22|17504.22|9
1648884030000|2022-04-02 07:20:30|17624.98|17504.98|17625.95|17505.95|17626.48|17506.48|17624.98|17504.98|10
1648884040000|2022-04-02 07:20:40|17625.83|17505.83|17625.19|17505.19|17625.95|17505.95|17625.19|17505.19|9
1648884050000|2022-04-02 07:20:50|17625.38|17505.38|17624.6|17504.6|17625.38|17505.38|17624.2|17504.2|10
1648884060000|2022-04-02 07:21:00|17624.67|17504.67|17625.24|17505.24|17625.38|17505.38|17624.59|17504.59|10
1648884070000|2022-04-02 07:21:10|17625.1|17505.1|17624.74|17504.74|17625.1|17505.1|17624.45|17504.45|8
1648884080000|2022-04-02 07:21:20|17624.22|17504.22|17623.77|17503.77|17624.51|17504.51|17623.63|17503.63|10
1648884090000|2022-04-02 07:21:30|17623.76|17503.76|17623.07|17503.07|17623.96|17503.96|17622.78|17502.78|8
1648884100000|2022-04-02 07:21:40|17623.37|17503.37|17623.49|17503.49|17623.64|17503.64|17622.7|17502.7|10
1648884110000|2022-04-02 07:21:50|17623.64|17503.64|17624.77|17504.77|17624.77|17504.77|17623.63|17503.63|9
1648884120000|2022-04-02 07:22:00|17624.88|17504.88|17626.81|17506.81|17626.81|17506.81|17624.88|17504.88|8
1648884130000|2022-04-02 07:22:10|17626.85|17506.85|17629.58|17509.58|17629.58|17509.58|17626.85|17506.85|7
1648884140000|2022-04-02 07:22:20|17629.61|17509.61|17630.2|17510.2|17630.2|17510.2|17628.71|17508.71|9
1648884150000|2022-04-02 07:22:30|17631.28|17511.28|17631.36|17511.36|17631.61|17511.61|17631.28|17511.28|7
1648884160000|2022-04-02 07:22:40|17632.03|17512.03|17631.32|17511.32|17632.03|17512.03|17631.32|17511.32|10
1648884170000|2022-04-02 07:22:50|17631.48|17511.48|17630.42|17510.42|17631.9|17511.9|17630.3|17510.3|10
1648884180000|2022-04-02 07:23:00|17630.46|17510.46|17629.98|17509.98|17630.87|17510.87|17629.98|17509.98|9
1648884190000|2022-04-02 07:23:10|17630.16|17510.16|17629.94|17509.94|17630.16|17510.16|17629.11|17509.11|9
1648884200000|2022-04-02 07:23:20|17629.86|17509.86|17627.81|17507.81|17629.86|17509.86|17627.81|17507.81|10
1648884210000|2022-04-02 07:23:30|17628|17508|17626.45|17506.45|17628|17508|17626.42|17506.42|10
1648884220000|2022-04-02 07:23:40|17626|17506|17620.54|17500.54|17626|17506|17620.54|17500.54|10
1648884230000|2022-04-02 07:23:50|17620.65|17500.65|17620.35|17500.35|17620.69|17500.69|17619.9|17499.9|10
1648884240000|2022-04-02 07:24:00|17620.48|17500.48|17619.73|17499.73|17620.48|17500.48|17619.73|17499.73|10
1648884250000|2022-04-02 07:24:10|17619.57|17499.57|17617.31|17497.31|17619.57|17499.57|17617.31|17497.31|10
1648884260000|2022-04-02 07:24:20|17616.94|17496.94|17616.24|17496.24|17617.05|17497.05|17615.93|17495.93|10
1648884270000|2022-04-02 07:24:30|17616.35|17496.35|17615.96|17495.96|17616.35|17496.35|17615.71|17495.71|10
1648884280000|2022-04-02 07:24:40|17615.8|17495.8|17613|17493|17615.8|17495.8|17613|17493|10
1648884290000|2022-04-02 07:24:50|17612.98|17492.98|17613.41|17493.41|17613.78|17493.78|17612.93|17492.93|9
1648884300000|2022-04-02 07:25:00|17613.25|17493.25|17613.5|17493.5|17613.69|17493.69|17613.25|17493.25|10
1648884310000|2022-04-02 07:25:10|17613.07|17493.07|17613.19|17493.19|17613.4|17493.4|17612.69|17492.69|10
1648884320000|2022-04-02 07:25:20|17613.34|17493.34|17612.77|17492.77|17613.51|17493.51|17612.74|17492.74|8
1648884330000|2022-04-02 07:25:30|17612.43|17492.43|17612.08|17492.08|17612.43|17492.43|17612.08|17492.08|8
1648884340000|2022-04-02 07:25:40|17612.36|17492.36|17612.33|17492.33|17612.7|17492.7|17612.33|17492.33|10
1648884350000|2022-04-02 07:25:50|17612.51|17492.51|17612.39|17492.39|17612.58|17492.58|17612.38|17492.38|8
1648884360000|2022-04-02 07:26:00|17612.69|17492.69|17611.93|17491.93|17612.89|17492.89|17611.89|17491.89|10
1648884370000|2022-04-02 07:26:10|17612.08|17492.08|17612.91|17492.91|17613.78|17493.78|17612.08|17492.08|9
1648884380000|2022-04-02 07:26:20|17610.94|17490.94|17605.92|17485.92|17610.94|17490.94|17605.92|17485.92|10
1648884390000|2022-04-02 07:26:30|17606.15|17486.15|17605.2|17485.2|17606.15|17486.15|17605.05|17485.05|10
1648884400000|2022-04-02 07:26:40|17605.02|17485.02|17602.94|17482.94|17605.02|17485.02|17602.94|17482.94|10
1648884410000|2022-04-02 07:26:50|17603.32|17483.32|17604.02|17484.02|17604.06|17484.06|17603.3|17483.3|9
1648884420000|2022-04-02 07:27:00|17604.84|17484.84|17605.88|17485.88|17606.01|17486.01|17604.84|17484.84|10
1648884430000|2022-04-02 07:27:10|17606.04|17486.04|17607.38|17487.38|17607.38|17487.38|17606.04|17486.04|9
1648884440000|2022-04-02 07:27:20|17607.45|17487.45|17609.05|17489.05|17609.05|17489.05|17607.22|17487.22|10
1648884450000|2022-04-02 07:27:30|17608.94|17488.94|17610.71|17490.71|17610.71|17490.71|17608.94|17488.94|9
1648884460000|2022-04-02 07:27:40|17610.8|17490.8|17610.77|17490.77|17610.8|17490.8|17610.27|17490.27|10
1648884470000|2022-04-02 07:27:50|17610.71|17490.71|17611.72|17491.72|17611.93|17491.93|17610.71|17490.71|10
1648884480000|2022-04-02 07:28:00|17611.57|17491.57|17611.1|17491.1|17611.72|17491.72|17611.1|17491.1|10
1648884490000|2022-04-02 07:28:10|17610.33|17490.33|17607.26|17487.26|17610.33|17490.33|17607.26|17487.26|10
1648884500000|2022-04-02 07:28:20|17607.2|17487.2|17605.07|17485.07|17607.32|17487.32|17604.99|17484.99|10
1648884510000|2022-04-02 07:28:30|17605.12|17485.12|17604.03|17484.03|17605.17|17485.17|17604.03|17484.03|10
1648884520000|2022-04-02 07:28:40|17602.48|17482.48|17593.52|17473.52|17602.48|17482.48|17593.52|17473.52|10
1648884530000|2022-04-02 07:28:50|17592.84|17472.84|17590.36|17470.36|17592.84|17472.84|17589.78|17469.78|10
1648884540000|2022-04-02 07:29:00|17590.37|17470.37|17591.57|17471.57|17591.57|17471.57|17590.37|17470.37|9
1648884550000|2022-04-02 07:29:10|17592.23|17472.23|17590.96|17470.96|17592.31|17472.31|17590.96|17470.96|10
1648884560000|2022-04-02 07:29:20|17591.02|17471.02|17591.63|17471.63|17591.93|17471.93|17591.01|17471.01|10
1648884570000|2022-04-02 07:29:30|17591.69|17471.69|17591.14|17471.14|17592.02|17472.02|17591.14|17471.14|10
1648884580000|2022-04-02 07:29:40|17591.23|17471.23|17589.56|17469.56|17591.87|17471.87|17589.56|17469.56|9
1648884590000|2022-04-02 07:29:50|17589.34|17469.34|17588.15|17468.15|17589.42|17469.42|17588.06|17468.06|10
1648884600000|2022-04-02 07:30:00|17588.05|17468.05|17586.6|17466.6|17588.05|17468.05|17586.6|17466.6|10
1648884610000|2022-04-02 07:30:10|17586.57|17466.57|17587.2|17467.2|17588.01|17468.01|17586.57|17466.57|10
1648884620000|2022-04-02 07:30:20|17587.42|17467.42|17589.98|17469.98|17589.98|17469.98|17587.42|17467.42|8
1648884630000|2022-04-02 07:30:30|17589.41|17469.41|17590.09|17470.09|17590.38|17470.38|17589.41|17469.41|9
1648884640000|2022-04-02 07:30:40|17590|17470|17590.72|17470.72|17590.72|17470.72|17589.87|17469.87|9
1648884650000|2022-04-02 07:30:50|17591.47|17471.47|17591.85|17471.85|17591.85|17471.85|17590.94|17470.94|10
1648884660000|2022-04-02 07:31:00|17591.82|17471.82|17592.29|17472.29|17592.29|17472.29|17591.45|17471.45|10
1648884670000|2022-04-02 07:31:10|17592.48|17472.48|17593.8|17473.8|17593.8|17473.8|17592.45|17472.45|9
1648884680000|2022-04-02 07:31:20|17593.89|17473.89|17593.75|17473.75|17594.17|17474.17|17593.23|17473.23|10
1648884690000|2022-04-02 07:31:30|17593.52|17473.52|17594.03|17474.03|17594.81|17474.81|17593.52|17473.52|10
1648884700000|2022-04-02 07:31:40|17593.35|17473.35|17593.03|17473.03|17593.35|17473.35|17592.87|17472.87|10
1648884710000|2022-04-02 07:31:50|17593.08|17473.08|17592.63|17472.63|17593.17|17473.17|17592.53|17472.53|9
1648884720000|2022-04-02 07:32:00|17592.94|17472.94|17595.96|17475.96|17595.96|17475.96|17592.79|17472.79|10
1648884730000|2022-04-02 07:32:10|17595.98|17475.98|17596.65|17476.65|17596.81|17476.81|17595.98|17475.98|9
1648884740000|2022-04-02 07:32:20|17596.7|17476.7|17597.26|17477.26|17597.43|17477.43|17596.51|17476.51|10
1648884750000|2022-04-02 07:32:30|17597.35|17477.35|17596.74|17476.74|17597.35|17477.35|17596.68|17476.68|10
1648884760000|2022-04-02 07:32:40|17596.64|17476.64|17597.12|17477.12|17597.12|17477.12|17596.54|17476.54|10
1648884770000|2022-04-02 07:32:50|17597.22|17477.22|17597.99|17477.99|17597.99|17477.99|17597.14|17477.14|10
1648884780000|2022-04-02 07:33:00|17597.71|17477.71|17598.45|17478.45|17598.45|17478.45|17597.22|17477.22|10
1648884790000|2022-04-02 07:33:10|17599.28|17479.28|17599.09|17479.09|17599.5|17479.5|17599.07|17479.07|10
1648884800000|2022-04-02 07:33:20|17599.21|17479.21|17601.61|17481.61|17601.61|17481.61|17599.21|17479.21|10
1648884810000|2022-04-02 07:33:30|17601.73|17481.73|17602.56|17482.56|17602.96|17482.96|17601.73|17481.73|10
1648884820000|2022-04-02 07:33:40|17602.86|17482.86|17603.81|17483.81|17603.81|17483.81|17602.34|17482.34|9
1648884830000|2022-04-02 07:33:50|17603.91|17483.91|17603.24|17483.24|17603.91|17483.91|17603.24|17483.24|10
1648884840000|2022-04-02 07:34:00|17603.34|17483.34|17602.54|17482.54|17603.34|17483.34|17602.34|17482.34|10
1648884850000|2022-04-02 07:34:10|17602.44|17482.44|17603.15|17483.15|17603.19|17483.19|17602.4|17482.4|9
1648884860000|2022-04-02 07:34:20|17603.19|17483.19|17604.39|17484.39|17604.44|17484.44|17603.19|17483.19|10
1648884870000|2022-04-02 07:34:30|17603.98|17483.98|17602.71|17482.71|17603.98|17483.98|17602.69|17482.69|9
1648884880000|2022-04-02 07:34:40|17602.42|17482.42|17601.65|17481.65|17602.42|17482.42|17600.76|17480.76|10
1648884890000|2022-04-02 07:34:50|17601.74|17481.74|17603.35|17483.35|17603.35|17483.35|17601.74|17481.74|10
1648884900000|2022-04-02 07:35:00|17603.31|17483.31|17603.47|17483.47|17603.49|17483.49|17603.18|17483.18|7
1648884910000|2022-04-02 07:35:10|17603.53|17483.53|17603.77|17483.77|17603.77|17483.77|17603.09|17483.09|10
1648884920000|2022-04-02 07:35:20|17603.83|17483.83|17604.39|17484.39|17604.51|17484.51|17603.83|17483.83|10
1648884930000|2022-04-02 07:35:30|17604.68|17484.68|17606.45|17486.45|17606.81|17486.81|17604.68|17484.68|10
1648884940000|2022-04-02 07:35:40|17606.78|17486.78|17607.38|17487.38|17607.47|17487.47|17606.76|17486.76|10
1648884950000|2022-04-02 07:35:50|17607.27|17487.27|17609.55|17489.55|17609.55|17489.55|17607.26|17487.26|10
1648884960000|2022-04-02 07:36:00|17609.54|17489.54|17611.35|17491.35|17611.57|17491.57|17609.54|17489.54|8
1648884970000|2022-04-02 07:36:10|17611.75|17491.75|17612.38|17492.38|17612.38|17492.38|17611.7|17491.7|8
1648884980000|2022-04-02 07:36:20|17612.32|17492.32|17612.46|17492.46|17612.82|17492.82|17612.32|17492.32|10
1648884990000|2022-04-02 07:36:30|17612.55|17492.55|17614.04|17494.04|17614.04|17494.04|17612.5|17492.5|10
1648885000000|2022-04-02 07:36:40|17614.16|17494.16|17613.41|17493.41|17614.52|17494.52|17613.41|17493.41|10
1648885010000|2022-04-02 07:36:50|17613.4|17493.4|17614.32|17494.32|17614.33|17494.33|17613.4|17493.4|8
1648885020000|2022-04-02 07:37:00|17614.34|17494.34|17614.36|17494.36|17614.54|17494.54|17614.29|17494.29|8
1648885030000|2022-04-02 07:37:10|17614.42|17494.42|17615.83|17495.83|17615.83|17495.83|17613.93|17493.93|10
1648885040000|2022-04-02 07:37:20|17615.87|17495.87|17615.85|17495.85|17616.04|17496.04|17615.58|17495.58|10
1648885050000|2022-04-02 07:37:30|17615.77|17495.77|17615.79|17495.79|17616|17496|17615.42|17495.42|9
1648885060000|2022-04-02 07:37:40|17615.94|17495.94|17616.13|17496.13|17616.35|17496.35|17615.86|17495.86|10
1648885070000|2022-04-02 07:37:50|17616|17496|17617.68|17497.68|17617.68|17497.68|17616|17496|9
1648885080000|2022-04-02 07:38:00|17617.59|17497.59|17617.07|17497.07|17617.61|17497.61|17617|17497|9
1648885090000|2022-04-02 07:38:10|17616.82|17496.82|17616.91|17496.91|17617.05|17497.05|17616.73|17496.73|10
1648885100000|2022-04-02 07:38:20|17617.1|17497.1|17618.21|17498.21|17618.21|17498.21|17617.05|17497.05|10
1648885110000|2022-04-02 07:38:30|17618.12|17498.12|17617.68|17497.68|17618.15|17498.15|17617.16|17497.16|10
1648885120000|2022-04-02 07:38:40|17618.09|17498.09|17619.78|17499.78|17619.86|17499.86|17618.09|17498.09|9
1648885130000|2022-04-02 07:38:50|17619.8|17499.8|17619.44|17499.44|17619.92|17499.92|17619.36|17499.36|9
1648885140000|2022-04-02 07:39:00|17619.75|17499.75|17617.05|17497.05|17619.75|17499.75|17617.05|17497.05|10
1648885150000|2022-04-02 07:39:10|17616.57|17496.57|17616.52|17496.52|17616.68|17496.68|17616.14|17496.14|9
1648885160000|2022-04-02 07:39:20|17616.49|17496.49|17614.81|17494.81|17616.49|17496.49|17614.81|17494.81|10
1648885170000|2022-04-02 07:39:30|17614.62|17494.62|17613.66|17493.66|17614.62|17494.62|17613.57|17493.57|10
1648885180000|2022-04-02 07:39:40|17613.88|17493.88|17612.99|17492.99|17614.09|17494.09|17612.59|17492.59|10
1648885190000|2022-04-02 07:39:50|17613.19|17493.19|17614.47|17494.47|17614.59|17494.59|17613.18|17493.18|10
1648885200000|2022-04-02 07:40:00|17614.28|17494.28|17614.23|17494.23|17614.63|17494.63|17614.11|17494.11|10
1648885210000|2022-04-02 07:40:10|17614.14|17494.14|17614.62|17494.62|17614.62|17494.62|17613.77|17493.77|9
1648885220000|2022-04-02 07:40:20|17614.59|17494.59|17616.21|17496.21|17616.49|17496.49|17614.08|17494.08|10
1648885230000|2022-04-02 07:40:30|17616.26|17496.26|17618.14|17498.14|17618.14|17498.14|17616.26|17496.26|9
1648885240000|2022-04-02 07:40:40|17618.28|17498.28|17618.44|17498.44|17619.51|17499.51|17618.28|17498.28|10
1648885250000|2022-04-02 07:40:50|17618.51|17498.51|17621.91|17501.91|17621.91|17501.91|17618.51|17498.51|10
1648885260000|2022-04-02 07:41:00|17622.28|17502.28|17623.01|17503.01|17623.01|17503.01|17622.28|17502.28|9
1648885270000|2022-04-02 07:41:10|17623.54|17503.54|17623.58|17503.58|17623.63|17503.63|17622.95|17502.95|9
1648885280000|2022-04-02 07:41:20|17624.43|17504.43|17625.3|17505.3|17625.3|17505.3|17624.26|17504.26|10
1648885290000|2022-04-02 07:41:30|17625.33|17505.33|17625.93|17505.93|17626.46|17506.46|17625.33|17505.33|9
1648885300000|2022-04-02 07:41:40|17626.06|17506.06|17627.84|17507.84|17627.84|17507.84|17625.91|17505.91|10
1648885310000|2022-04-02 07:41:50|17628.31|17508.31|17628.99|17508.99|17628.99|17508.99|17628.31|17508.31|10
1648885320000|2022-04-02 07:42:00|17629.11|17509.11|17630.99|17510.99|17630.99|17510.99|17628.98|17508.98|10
1648885330000|2022-04-02 07:42:10|17630.79|17510.79|17630.43|17510.43|17630.83|17510.83|17630.38|17510.38|9
1648885340000|2022-04-02 07:42:20|17630.02|17510.02|17628.75|17508.75|17630.02|17510.02|17628.75|17508.75|10
1648885350000|2022-04-02 07:42:30|17628.35|17508.35|17627.98|17507.98|17628.35|17508.35|17627.64|17507.64|10
1648885360000|2022-04-02 07:42:40|17628.1|17508.1|17628.08|17508.08|17628.1|17508.1|17627.6|17507.6|10
1648885370000|2022-04-02 07:42:50|17628|17508|17626.77|17506.77|17628|17508|17626.77|17506.77|10
1648885380000|2022-04-02 07:43:00|17626.71|17506.71|17627.4|17507.4|17627.4|17507.4|17626.37|17506.37|10
1648885390000|2022-04-02 07:43:10|17627.52|17507.52|17628.31|17508.31|17628.31|17508.31|17627.52|17507.52|8
1648885400000|2022-04-02 07:43:20|17628.39|17508.39|17627.07|17507.07|17628.47|17508.47|17627.07|17507.07|10
1648885410000|2022-04-02 07:43:30|17627.33|17507.33|17626.57|17506.57|17627.49|17507.49|17626.41|17506.41|10
1648885420000|2022-04-02 07:43:40|17626.87|17506.87|17627.63|17507.63|17627.7|17507.7|17626.87|17506.87|9
1648885430000|2022-04-02 07:43:50|17627.92|17507.92|17627.92|17507.92|17627.92|17507.92|17627.47|17507.47|9
1648885440000|2022-04-02 07:44:00|17627.97|17507.97|17630.42|17510.42|17630.42|17510.42|17627.97|17507.97|9
1648885450000|2022-04-02 07:44:10|17630.75|17510.75|17630.69|17510.69|17631.11|17511.11|17630.23|17510.23|10
1648885460000|2022-04-02 07:44:20|17630.7|17510.7|17630.81|17510.81|17631.24|17511.24|17630.7|17510.7|10
1648885470000|2022-04-02 07:44:30|17630.78|17510.78|17630.25|17510.25|17630.91|17510.91|17630.09|17510.09|10
1648885480000|2022-04-02 07:44:40|17630.92|17510.92|17631.43|17511.43|17631.43|17511.43|17630.92|17510.92|9
1648885490000|2022-04-02 07:44:50|17631.81|17511.81|17632.03|17512.03|17632.1|17512.1|17631.79|17511.79|9
1648885500000|2022-04-02 07:45:00|17632.77|17512.77|17632.34|17512.34|17633.05|17513.05|17632.34|17512.34|10
1648885510000|2022-04-02 07:45:10|17632.22|17512.22|17631.46|17511.46|17632.22|17512.22|17631.1|17511.1|10
1648885520000|2022-04-02 07:45:20|17631.53|17511.53|17632.35|17512.35|17632.96|17512.96|17631.53|17511.53|8
1648885530000|2022-04-02 07:45:30|17632.72|17512.72|17633.59|17513.59|17633.59|17513.59|17632.72|17512.72|9
1648885540000|2022-04-02 07:45:40|17633.62|17513.62|17634.24|17514.24|17634.24|17514.24|17633.28|17513.28|10
1648885550000|2022-04-02 07:45:50|17635.06|17515.06|17635.42|17515.42|17635.42|17515.42|17634.69|17514.69|9
1648885560000|2022-04-02 07:46:00|17635.67|17515.67|17635.74|17515.74|17635.9|17515.9|17635.67|17515.67|7
1648885570000|2022-04-02 07:46:10|17635.86|17515.86|17635.84|17515.84|17636.17|17516.17|17635.65|17515.65|9
1648885580000|2022-04-02 07:46:20|17635.93|17515.93|17636.6|17516.6|17636.6|17516.6|17635.93|17515.93|9
1648885590000|2022-04-02 07:46:30|17636.63|17516.63|17637.37|17517.37|17638.22|17518.22|17636.61|17516.61|10
1648885600000|2022-04-02 07:46:40|17637.41|17517.41|17637.81|17517.81|17637.81|17517.81|17637.13|17517.13|8
1648885610000|2022-04-02 07:46:50|17637.88|17517.88|17637.74|17517.74|17638.57|17518.57|17637.69|17517.69|9
1648885620000|2022-04-02 07:47:00|17637.38|17517.38|17636.47|17516.47|17637.38|17517.38|17636.47|17516.47|9
1648885630000|2022-04-02 07:47:10|17636.09|17516.09|17634.72|17514.72|17636.09|17516.09|17634.72|17514.72|10
1648885640000|2022-04-02 07:47:20|17634.62|17514.62|17633.74|17513.74|17634.84|17514.84|17633.69|17513.69|10
1648885650000|2022-04-02 07:47:30|17633.82|17513.82|17634.35|17514.35|17634.35|17514.35|17633.37|17513.37|10
1648885660000|2022-04-02 07:47:40|17634.42|17514.42|17634.84|17514.84|17634.95|17514.95|17634.42|17514.42|10
1648885670000|2022-04-02 07:47:50|17635.14|17515.14|17635.25|17515.25|17635.3|17515.3|17635.01|17515.01|10
1648885680000|2022-04-02 07:48:00|17634.85|17514.85|17636.25|17516.25|17636.25|17516.25|17634.35|17514.35|10
1648885690000|2022-04-02 07:48:10|17637.46|17517.46|17638.87|17518.87|17638.9|17518.9|17637.46|17517.46|10
1648885700000|2022-04-02 07:48:20|17639.1|17519.1|17640.42|17520.42|17640.54|17520.54|17638.95|17518.95|10
1648885710000|2022-04-02 07:48:30|17640.57|17520.57|17642.02|17522.02|17642.06|17522.06|17640.42|17520.42|10
1648885720000|2022-04-02 07:48:40|17642.14|17522.14|17643.21|17523.21|17643.21|17523.21|17642.14|17522.14|9
1648885730000|2022-04-02 07:48:50|17643.22|17523.22|17643.32|17523.32|17643.48|17523.48|17642.76|17522.76|10
1648885740000|2022-04-02 07:49:00|17643.35|17523.35|17644.3|17524.3|17644.31|17524.31|17643.35|17523.35|9
1648885750000|2022-04-02 07:49:10|17644.74|17524.74|17645.05|17525.05|17645.05|17525.05|17644.51|17524.51|9
1648885760000|2022-04-02 07:49:20|17644.88|17524.88|17645.61|17525.61|17645.61|17525.61|17644.68|17524.68|9
1648885770000|2022-04-02 07:49:30|17646.49|17526.49|17645.92|17525.92|17646.54|17526.54|17645.51|17525.51|10
1648885780000|2022-04-02 07:49:40|17646.18|17526.18|17648.07|17528.07|17648.07|17528.07|17646.18|17526.18|10
1648885790000|2022-04-02 07:49:50|17648.04|17528.04|17649.74|17529.74|17649.74|17529.74|17647.94|17527.94|10
1648885800000|2022-04-02 07:50:00|17650.34|17530.34|17650.29|17530.29|17650.7|17530.7|17650.19|17530.19|10
1648885810000|2022-04-02 07:50:10|17650.25|17530.25|17649.87|17529.87|17650.91|17530.91|17649.87|17529.87|10
1648885820000|2022-04-02 07:50:20|17649.78|17529.78|17646.67|17526.67|17649.78|17529.78|17646.67|17526.67|10
1648885830000|2022-04-02 07:50:30|17646.7|17526.7|17645.55|17525.55|17646.7|17526.7|17645.5|17525.5|9
1648885840000|2022-04-02 07:50:40|17645.43|17525.43|17643.83|17523.83|17645.43|17525.43|17643.83|17523.83|9
1648885850000|2022-04-02 07:50:50|17644.02|17524.02|17642.67|17522.67|17644.02|17524.02|17642.64|17522.64|10
1648885860000|2022-04-02 07:51:00|17642.89|17522.89|17644.35|17524.35|17644.57|17524.57|17642.89|17522.89|10
1648885870000|2022-04-02 07:51:10|17644.01|17524.01|17643.15|17523.15|17644.29|17524.29|17643.15|17523.15|9
1648885880000|2022-04-02 07:51:20|17643.93|17523.93|17642.26|17522.26|17643.93|17523.93|17642.26|17522.26|10
1648885890000|2022-04-02 07:51:30|17642.4|17522.4|17642.48|17522.48|17642.48|17522.48|17642.21|17522.21|9
1648885900000|2022-04-02 07:51:40|17642.69|17522.69|17645.4|17525.4|17645.62|17525.62|17642.69|17522.69|9
1648885910000|2022-04-02 07:51:50|17645.86|17525.86|17647.08|17527.08|17647.98|17527.98|17645.86|17525.86|10
1648885920000|2022-04-02 07:52:00|17647.26|17527.26|17648.12|17528.12|17648.23|17528.23|17647.26|17527.26|8
1648885930000|2022-04-02 07:52:10|17648.55|17528.55|17648.79|17528.79|17649.3|17529.3|17648.55|17528.55|9
1648885940000|2022-04-02 07:52:20|17648.76|17528.76|17650.67|17530.67|17650.67|17530.67|17648.59|17528.59|9
1648885950000|2022-04-02 07:52:30|17651.46|17531.46|17650.98|17530.98|17651.46|17531.46|17650.86|17530.86|9
1648885960000|2022-04-02 07:52:40|17651|17531|17651.17|17531.17|17651.56|17531.56|17651|17531|9
1648885970000|2022-04-02 07:52:50|17651.14|17531.14|17652.28|17532.28|17652.28|17532.28|17650.91|17530.91|10
1648885980000|2022-04-02 07:53:00|17652.91|17532.91|17653.94|17533.94|17653.94|17533.94|17652.91|17532.91|9
1648885990000|2022-04-02 07:53:10|17653.89|17533.89|17654.39|17534.39|17654.39|17534.39|17653.89|17533.89|7
1648886000000|2022-04-02 07:53:20|17653.73|17533.73|17654.59|17534.59|17654.97|17534.97|17653.73|17533.73|10
1648886010000|2022-04-02 07:53:30|17654.6|17534.6|17652.43|17532.43|17654.67|17534.67|17652.43|17532.43|10
1648886020000|2022-04-02 07:53:40|17652.39|17532.39|17652.37|17532.37|17652.82|17532.82|17652.37|17532.37|9
1648886030000|2022-04-02 07:53:50|17652.5|17532.5|17652.17|17532.17|17652.5|17532.5|17652.14|17532.14|10
1648886040000|2022-04-02 07:54:00|17651.98|17531.98|17652.14|17532.14|17652.3|17532.3|17651.73|17531.73|9
1648886050000|2022-04-02 07:54:10|17652.2|17532.2|17650.7|17530.7|17652.64|17532.64|17650.7|17530.7|9
1648886060000|2022-04-02 07:54:20|17650.56|17530.56|17650.26|17530.26|17650.61|17530.61|17650.26|17530.26|10
1648886070000|2022-04-02 07:54:30|17651.13|17531.13|17649.8|17529.8|17651.21|17531.21|17649.67|17529.67|8
1648886080000|2022-04-02 07:54:40|17649.87|17529.87|17649.99|17529.99|17650.25|17530.25|17648.73|17528.73|9
1648886090000|2022-04-02 07:54:50|17649.82|17529.82|17651.66|17531.66|17651.86|17531.86|17649.82|17529.82|10
1648886100000|2022-04-02 07:55:00|17651.86|17531.86|17650.5|17530.5|17651.86|17531.86|17650.5|17530.5|10
1648886110000|2022-04-02 07:55:10|17650.52|17530.52|17650.6|17530.6|17650.63|17530.63|17650.2|17530.2|10
1648886120000|2022-04-02 07:55:20|17650.88|17530.88|17651.75|17531.75|17651.75|17531.75|17650.73|17530.73|10
1648886130000|2022-04-02 07:55:30|17651.83|17531.83|17648|17528|17652.3|17532.3|17648|17528|10
1648886140000|2022-04-02 07:55:40|17647.85|17527.85|17646.35|17526.35|17647.85|17527.85|17646.35|17526.35|9
1648886150000|2022-04-02 07:55:50|17646.33|17526.33|17646.82|17526.82|17646.82|17526.82|17646.28|17526.28|9
1648886160000|2022-04-02 07:56:00|17646.67|17526.67|17646.94|17526.94|17647.08|17527.08|17646.67|17526.67|9
1648886170000|2022-04-02 07:56:10|17646.83|17526.83|17646.79|17526.79|17647.23|17527.23|17646.76|17526.76|9
1648886180000|2022-04-02 07:56:20|17646.97|17526.97|17646.76|17526.76|17646.97|17526.97|17646.37|17526.37|8
1648886190000|2022-04-02 07:56:30|17646.63|17526.63|17645.83|17525.83|17646.63|17526.63|17645.63|17525.63|9
1648886200000|2022-04-02 07:56:40|17645.99|17525.99|17645.29|17525.29|17646.13|17526.13|17645.29|17525.29|9
1648886210000|2022-04-02 07:56:50|17644.86|17524.86|17641.89|17521.89|17644.86|17524.86|17641.89|17521.89|8
1648886220000|2022-04-02 07:57:00|17641.64|17521.64|17640.3|17520.3|17641.64|17521.64|17639.99|17519.99|10
1648886230000|2022-04-02 07:57:10|17640.25|17520.25|17640.48|17520.48|17640.58|17520.58|17640.13|17520.13|8
1648886240000|2022-04-02 07:57:20|17640.54|17520.54|17644.22|17524.22|17644.22|17524.22|17640.54|17520.54|10
1648886250000|2022-04-02 07:57:30|17645.59|17525.59|17647.43|17527.43|17647.43|17527.43|17645.59|17525.59|10
1648886260000|2022-04-02 07:57:40|17647.36|17527.36|17649.16|17529.16|17649.16|17529.16|17647.36|17527.36|9
1648886270000|2022-04-02 07:57:50|17649.26|17529.26|17651.8|17531.8|17651.8|17531.8|17649.26|17529.26|9
1648886280000|2022-04-02 07:58:00|17652.08|17532.08|17652.05|17532.05|17652.42|17532.42|17651.79|17531.79|9
1648886290000|2022-04-02 07:58:10|17652.02|17532.02|17652.5|17532.5|17652.5|17532.5|17651.97|17531.97|9
1648886300000|2022-04-02 07:58:20|17651.91|17531.91|17652.21|17532.21|17652.21|17532.21|17650.61|17530.61|10
1648886310000|2022-04-02 07:58:30|17652.37|17532.37|17653.64|17533.64|17653.64|17533.64|17652.37|17532.37|10
1648886320000|2022-04-02 07:58:40|17652.65|17532.65|17652.7|17532.7|17652.89|17532.89|17652.65|17532.65|8
1648886330000|2022-04-02 07:58:50|17652.59|17532.59|17653.6|17533.6|17653.6|17533.6|17652.18|17532.18|9
1648886340000|2022-04-02 07:59:00|17653.53|17533.53|17654.07|17534.07|17654.38|17534.38|17653.53|17533.53|10
1648886350000|2022-04-02 07:59:10|17654.02|17534.02|17651.02|17531.02|17654.02|17534.02|17651.02|17531.02|10
1648886360000|2022-04-02 07:59:20|17650.58|17530.58|17649.46|17529.46|17650.58|17530.58|17649.46|17529.46|10
1648886370000|2022-04-02 07:59:30|17649.43|17529.43|17649.98|17529.98|17649.98|17529.98|17649.42|17529.42|10
1648886380000|2022-04-02 07:59:40|17649.71|17529.71|17650.03|17530.03|17650.27|17530.27|17649.53|17529.53|9
1648886390000|2022-04-02 07:59:50|17650.34|17530.34|17651.2|17531.2|17651.27|17531.27|17650.34|17530.34|10
1648886400000|2022-04-02 08:00:00|17651.05|17531.05|17649.45|17529.45|17651.05|17531.05|17649.45|17529.45|9
1648886410000|2022-04-02 08:00:10|17649.53|17529.53|17649.45|17529.45|17649.92|17529.92|17649.45|17529.45|8
1648886420000|2022-04-02 08:00:20|17649.16|17529.16|17646.64|17526.64|17649.16|17529.16|17646.64|17526.64|10
1648886430000|2022-04-02 08:00:30|17646.07|17526.07|17642.78|17522.78|17646.07|17526.07|17642.66|17522.66|10
1648886440000|2022-04-02 08:00:40|17642.86|17522.86|17642.68|17522.68|17642.86|17522.86|17641.83|17521.83|9
1648886450000|2022-04-02 08:00:50|17643.05|17523.05|17640.77|17520.77|17643.26|17523.26|17640.77|17520.77|10
1648886460000|2022-04-02 08:01:00|17641.11|17521.11|17638.97|17518.97|17641.11|17521.11|17638.97|17518.97|9
1648886470000|2022-04-02 08:01:10|17638.77|17518.77|17638.45|17518.45|17638.78|17518.78|17638.42|17518.42|9
1648886480000|2022-04-02 08:01:20|17638.34|17518.34|17638.34|17518.34|17638.37|17518.37|17638.04|17518.04|9
1648886490000|2022-04-02 08:01:30|17638.37|17518.37|17635.67|17515.67|17638.37|17518.37|17635.67|17515.67|9
1648886500000|2022-04-02 08:01:40|17635.37|17515.37|17630.44|17510.44|17635.37|17515.37|17630.4|17510.4|9
1648886510000|2022-04-02 08:01:50|17630.25|17510.25|17625.45|17505.45|17630.25|17510.25|17625.45|17505.45|10
1648886520000|2022-04-02 08:02:00|17624.87|17504.87|17623.34|17503.34|17624.94|17504.94|17623.02|17503.02|10
1648886530000|2022-04-02 08:02:10|17623.08|17503.08|17622.16|17502.16|17623.08|17503.08|17622.16|17502.16|10
1648886540000|2022-04-02 08:02:20|17622.19|17502.19|17622.56|17502.56|17622.63|17502.63|17622.17|17502.17|10
1648886550000|2022-04-02 08:02:30|17622.28|17502.28|17621.04|17501.04|17622.28|17502.28|17621.04|17501.04|10
1648886560000|2022-04-02 08:02:40|17620.86|17500.86|17618.51|17498.51|17620.86|17500.86|17618.01|17498.01|10
1648886570000|2022-04-02 08:02:50|17618.3|17498.3|17617|17497|17618.3|17498.3|17616.96|17496.96|10
1648886580000|2022-04-02 08:03:00|17616.55|17496.55|17617.37|17497.37|17617.55|17497.55|17616.45|17496.45|9
1648886590000|2022-04-02 08:03:10|17618.47|17498.47|17620.14|17500.14|17620.78|17500.78|17618.47|17498.47|10
1648886600000|2022-04-02 08:03:20|17620.75|17500.75|17622.97|17502.97|17622.97|17502.97|17620.75|17500.75|9
1648886610000|2022-04-02 08:03:30|17623.35|17503.35|17627.36|17507.36|17627.36|17507.36|17623.35|17503.35|10
1648886620000|2022-04-02 08:03:40|17628.09|17508.09|17628.83|17508.83|17629.89|17509.89|17627.66|17507.66|10
1648886630000|2022-04-02 08:03:50|17628.8|17508.8|17629.53|17509.53|17629.68|17509.68|17628.8|17508.8|9
1648886640000|2022-04-02 08:04:00|17629.91|17509.91|17630.86|17510.86|17631|17511|17629.91|17509.91|10
1648886650000|2022-04-02 08:04:10|17630.87|17510.87|17630.75|17510.75|17630.99|17510.99|17630.37|17510.37|9
1648886660000|2022-04-02 08:04:20|17630.98|17510.98|17629.69|17509.69|17630.98|17510.98|17629.69|17509.69|10
1648886670000|2022-04-02 08:04:30|17629.28|17509.28|17628.42|17508.42|17629.28|17509.28|17628.2|17508.2|10
1648886680000|2022-04-02 08:04:40|17628.43|17508.43|17628.44|17508.44|17628.67|17508.67|17628.32|17508.32|10
1648886690000|2022-04-02 08:04:50|17628.86|17508.86|17630.36|17510.36|17631.03|17511.03|17628.86|17508.86|10
1648886700000|2022-04-02 08:05:00|17630.63|17510.63|17631.17|17511.17|17631.35|17511.35|17630.63|17510.63|10
1648886710000|2022-04-02 08:05:10|17630.71|17510.71|17629.95|17509.95|17631.19|17511.19|17629.95|17509.95|10
1648886720000|2022-04-02 08:05:20|17630.11|17510.11|17631.45|17511.45|17631.68|17511.68|17629.93|17509.93|10
1648886730000|2022-04-02 08:05:30|17630.52|17510.52|17629.67|17509.67|17630.82|17510.82|17629.61|17509.61|8
1648886740000|2022-04-02 08:05:40|17630.04|17510.04|17628.8|17508.8|17630.04|17510.04|17628.79|17508.79|10
1648886750000|2022-04-02 08:05:50|17628.77|17508.77|17628.63|17508.63|17628.83|17508.83|17627.68|17507.68|9
1648886760000|2022-04-02 08:06:00|17628.93|17508.93|17628.57|17508.57|17628.96|17508.96|17628.3|17508.3|9
1648886770000|2022-04-02 08:06:10|17628.54|17508.54|17627.32|17507.32|17629.16|17509.16|17627.04|17507.04|10
1648886780000|2022-04-02 08:06:20|17627.18|17507.18|17628.25|17508.25|17628.56|17508.56|17627.01|17507.01|10
1648886790000|2022-04-02 08:06:30|17628.14|17508.14|17627.95|17507.95|17629.04|17509.04|17627.78|17507.78|10
1648886800000|2022-04-02 08:06:40|17627.92|17507.92|17628.26|17508.26|17628.29|17508.29|17627.7|17507.7|9
1648886810000|2022-04-02 08:06:50|17628.39|17508.39|17627.98|17507.98|17628.41|17508.41|17627.8|17507.8|10
1648886820000|2022-04-02 08:07:00|17627.95|17507.95|17627.57|17507.57|17627.97|17507.97|17627.57|17507.57|9
1648886830000|2022-04-02 08:07:10|17627.95|17507.95|17627.99|17507.99|17628.74|17508.74|17627.82|17507.82|8
1648886840000|2022-04-02 08:07:20|17627.92|17507.92|17628.05|17508.05|17628.14|17508.14|17627.72|17507.72|10
1648886850000|2022-04-02 08:07:30|17628.07|17508.07|17627.38|17507.38|17628.59|17508.59|17627.38|17507.38|8
1648886860000|2022-04-02 08:07:40|17627.55|17507.55|17626.06|17506.06|17627.55|17507.55|17626.06|17506.06|9
1648886870000|2022-04-02 08:07:50|17625.77|17505.77|17624.8|17504.8|17625.77|17505.77|17624.8|17504.8|8
1648886880000|2022-04-02 08:08:00|17624.6|17504.6|17623.78|17503.78|17624.6|17504.6|17623.77|17503.77|10
1648886890000|2022-04-02 08:08:10|17623.77|17503.77|17622.32|17502.32|17623.77|17503.77|17622.32|17502.32|5
1648886900000|2022-04-02 08:08:20|17622.43|17502.43|17621.2|17501.2|17622.43|17502.43|17621.2|17501.2|7
1648886910000|2022-04-02 08:08:30|17621.18|17501.18|17618.41|17498.41|17621.37|17501.37|17618.41|17498.41|10
1648886920000|2022-04-02 08:08:40|17618.31|17498.31|17620.12|17500.12|17620.12|17500.12|17618.26|17498.26|10
1648886930000|2022-04-02 08:08:50|17620.09|17500.09|17618.97|17498.97|17620.09|17500.09|17618.97|17498.97|10
1648886940000|2022-04-02 08:09:00|17618.89|17498.89|17619.66|17499.66|17619.67|17499.67|17618.86|17498.86|10
1648886950000|2022-04-02 08:09:10|17620.28|17500.28|17621.25|17501.25|17621.25|17501.25|17620.28|17500.28|9
1648886960000|2022-04-02 08:09:20|17620.44|17500.44|17622.63|17502.63|17622.63|17502.63|17620.07|17500.07|10
1648886970000|2022-04-02 08:09:30|17622.74|17502.74|17623.8|17503.8|17624.15|17504.15|17622.74|17502.74|10
1648886980000|2022-04-02 08:09:40|17623.5|17503.5|17623.11|17503.11|17624.31|17504.31|17623.11|17503.11|10
1648886990000|2022-04-02 08:09:50|17623.05|17503.05|17622.82|17502.82|17623.2|17503.2|17622.03|17502.03|10
1648887000000|2022-04-02 08:10:00|17622.2|17502.2|17621.78|17501.78|17622.24|17502.24|17621.78|17501.78|10
1648887010000|2022-04-02 08:10:10|17620.18|17500.18|17622.46|17502.46|17622.47|17502.47|17619.98|17499.98|9
1648887020000|2022-04-02 08:10:20|17622.58|17502.58|17624.07|17504.07|17624.07|17504.07|17622.4|17502.4|9
1648887030000|2022-04-02 08:10:30|17624.25|17504.25|17623.89|17503.89|17624.53|17504.53|17623.89|17503.89|10
1648887040000|2022-04-02 08:10:40|17623.92|17503.92|17623.32|17503.32|17623.92|17503.92|17623.32|17503.32|10
1648887050000|2022-04-02 08:10:50|17623.24|17503.24|17621.52|17501.52|17623.24|17503.24|17621.52|17501.52|9
1648887060000|2022-04-02 08:11:00|17621.3|17501.3|17619.23|17499.23|17621.5|17501.5|17619.23|17499.23|10
1648887070000|2022-04-02 08:11:10|17618.61|17498.61|17618.07|17498.07|17618.61|17498.61|17618.07|17498.07|10
1648887080000|2022-04-02 08:11:20|17618.23|17498.23|17618.41|17498.41|17618.44|17498.44|17616.99|17496.99|9
1648887090000|2022-04-02 08:11:30|17618.53|17498.53|17618.93|17498.93|17619.09|17499.09|17618.53|17498.53|9
1648887100000|2022-04-02 08:11:40|17618.99|17498.99|17618.83|17498.83|17619.14|17499.14|17618.76|17498.76|10
1648887110000|2022-04-02 08:11:50|17618.68|17498.68|17618.85|17498.85|17618.92|17498.92|17618.68|17498.68|9
1648887120000|2022-04-02 08:12:00|17618.93|17498.93|17619.56|17499.56|17619.56|17499.56|17618.63|17498.63|10
1648887130000|2022-04-02 08:12:10|17619.4|17499.4|17620.29|17500.29|17620.29|17500.29|17619.33|17499.33|9
1648887140000|2022-04-02 08:12:20|17620.27|17500.27|17620.47|17500.47|17620.66|17500.66|17620.27|17500.27|9
1648887150000|2022-04-02 08:12:30|17620.56|17500.56|17621.83|17501.83|17621.83|17501.83|17620.1|17500.1|10
1648887160000|2022-04-02 08:12:40|17621.93|17501.93|17623.96|17503.96|17624.03|17504.03|17621.4|17501.4|10
1648887170000|2022-04-02 08:12:50|17624.04|17504.04|17626.28|17506.28|17626.63|17506.63|17624.04|17504.04|10
1648887180000|2022-04-02 08:13:00|17626.24|17506.24|17626.8|17506.8|17626.85|17506.85|17626.08|17506.08|10
1648887190000|2022-04-02 08:13:10|17626.77|17506.77|17626.9|17506.9|17626.9|17506.9|17626.36|17506.36|7
1648887200000|2022-04-02 08:13:20|17626.87|17506.87|17625.57|17505.57|17626.87|17506.87|17625.39|17505.39|9
1648887210000|2022-04-02 08:13:30|17625.7|17505.7|17625.14|17505.14|17625.76|17505.76|17625.14|17505.14|10
1648887220000|2022-04-02 08:13:40|17625.22|17505.22|17625.28|17505.28|17625.89|17505.89|17625.08|17505.08|10
1648887230000|2022-04-02 08:13:50|17625.42|17505.42|17627.1|17507.1|17627.1|17507.1|17625.17|17505.17|10
1648887240000|2022-04-02 08:14:00|17627.13|17507.13|17628.39|17508.39|17628.39|17508.39|17627.03|17507.03|9
1648887250000|2022-04-02 08:14:10|17628.45|17508.45|17632.64|17512.64|17632.64|17512.64|17628.2|17508.2|10
1648887260000|2022-04-02 08:14:20|17632.77|17512.77|17633.14|17513.14|17633.32|17513.32|17632.73|17512.73|10
1648887270000|2022-04-02 08:14:30|17633.76|17513.76|17633.91|17513.91|17633.98|17513.98|17633.76|17513.76|8
1648887280000|2022-04-02 08:14:40|17634.1|17514.1|17635.86|17515.86|17635.9|17515.9|17634.01|17514.01|10
1648887290000|2022-04-02 08:14:50|17635.85|17515.85|17637.45|17517.45|17637.45|17517.45|17635.74|17515.74|8
1648887300000|2022-04-02 08:15:00|17637.87|17517.87|17639.46|17519.46|17639.62|17519.62|17637.87|17517.87|10
1648887310000|2022-04-02 08:15:10|17639.56|17519.56|17640.16|17520.16|17640.2|17520.2|17639.36|17519.36|10
1648887320000|2022-04-02 08:15:20|17640.13|17520.13|17640.91|17520.91|17640.92|17520.92|17640.13|17520.13|9
1648887330000|2022-04-02 08:15:30|17641.12|17521.12|17641.22|17521.22|17641.32|17521.32|17640.93|17520.93|8
1648887340000|2022-04-02 08:15:40|17641.17|17521.17|17641.08|17521.08|17642.06|17522.06|17641.08|17521.08|8
1648887350000|2022-04-02 08:15:50|17641.55|17521.55|17642|17522|17642.25|17522.25|17641.55|17521.55|10
1648887360000|2022-04-02 08:16:00|17642.14|17522.14|17642.97|17522.97|17643.32|17523.32|17641.99|17521.99|9
1648887370000|2022-04-02 08:16:10|17643|17523|17642.21|17522.21|17643.01|17523.01|17641.74|17521.74|8
1648887380000|2022-04-02 08:16:20|17642.42|17522.42|17641.94|17521.94|17642.69|17522.69|17641.94|17521.94|9
1648887390000|2022-04-02 08:16:30|17642.21|17522.21|17641.75|17521.75|17642.3|17522.3|17641.75|17521.75|8
1648887400000|2022-04-02 08:16:40|17641.61|17521.61|17642.41|17522.41|17642.58|17522.58|17641.32|17521.32|10
1648887410000|2022-04-02 08:16:50|17642.38|17522.38|17643.13|17523.13|17643.13|17523.13|17642.11|17522.11|10
1648887420000|2022-04-02 08:17:00|17643.2|17523.2|17642.09|17522.09|17643.25|17523.25|17642.09|17522.09|9
1648887430000|2022-04-02 08:17:10|17641.87|17521.87|17641.52|17521.52|17641.87|17521.87|17641.37|17521.37|9
1648887440000|2022-04-02 08:17:20|17641.53|17521.53|17641.23|17521.23|17641.53|17521.53|17640.93|17520.93|9
1648887450000|2022-04-02 08:17:30|17640.89|17520.89|17639.22|17519.22|17640.89|17520.89|17639.22|17519.22|10
1648887460000|2022-04-02 08:17:40|17639.21|17519.21|17639.89|17519.89|17639.89|17519.89|17639.21|17519.21|10
1648887470000|2022-04-02 08:17:50|17639.78|17519.78|17639.63|17519.63|17639.9|17519.9|17639.57|17519.57|7
1648887480000|2022-04-02 08:18:00|17639.82|17519.82|17640.66|17520.66|17640.69|17520.69|17639.6|17519.6|8
1648887490000|2022-04-02 08:18:10|17640.58|17520.58|17640.94|17520.94|17641.18|17521.18|17640.58|17520.58|10
1648887500000|2022-04-02 08:18:20|17640.99|17520.99|17641.64|17521.64|17641.87|17521.87|17640.94|17520.94|10
1648887510000|2022-04-02 08:18:30|17641.67|17521.67|17641.66|17521.66|17641.75|17521.75|17641.24|17521.24|10
1648887520000|2022-04-02 08:18:40|17641.69|17521.69|17642.71|17522.71|17642.71|17522.71|17641.69|17521.69|9
1648887530000|2022-04-02 08:18:50|17642.85|17522.85|17643.22|17523.22|17643.55|17523.55|17642.85|17522.85|10
1648887540000|2022-04-02 08:19:00|17643.76|17523.76|17644|17524|17644.36|17524.36|17643.76|17523.76|9
1648887550000|2022-04-02 08:19:10|17643.9|17523.9|17644.1|17524.1|17644.36|17524.36|17643.78|17523.78|10
1648887560000|2022-04-02 08:19:20|17643.89|17523.89|17643.38|17523.38|17643.89|17523.89|17643.16|17523.16|9
1648887570000|2022-04-02 08:19:30|17642.6|17522.6|17642.31|17522.31|17642.6|17522.6|17642.25|17522.25|7
1648887580000|2022-04-02 08:19:40|17642.28|17522.28|17642.52|17522.52|17642.52|17522.52|17642.07|17522.07|9
1648887590000|2022-04-02 08:19:50|17642.89|17522.89|17643.17|17523.17|17643.52|17523.52|17642.6|17522.6|8
1648887600000|2022-04-02 08:20:00|17643.12|17523.12|17643.1|17523.1|17643.22|17523.22|17642.76|17522.76|8
1648887610000|2022-04-02 08:20:10|17642.48|17522.48|17642.63|17522.63|17642.75|17522.75|17642.37|17522.37|9
1648887620000|2022-04-02 08:20:20|17642.42|17522.42|17642.18|17522.18|17642.42|17522.42|17641.94|17521.94|8
1648887630000|2022-04-02 08:20:30|17641.46|17521.46|17639.64|17519.64|17641.48|17521.48|17639.64|17519.64|9
1648887640000|2022-04-02 08:20:40|17639.65|17519.65|17637.58|17517.58|17639.65|17519.65|17637.35|17517.35|9
1648887650000|2022-04-02 08:20:50|17637.52|17517.52|17637.37|17517.37|17637.68|17517.68|17637.36|17517.36|8
1648887660000|2022-04-02 08:21:00|17637.29|17517.29|17634|17514|17637.29|17517.29|17634|17514|10
1648887670000|2022-04-02 08:21:10|17633.55|17513.55|17633.31|17513.31|17633.55|17513.55|17633.19|17513.19|9
1648887680000|2022-04-02 08:21:20|17633.41|17513.41|17633.84|17513.84|17634.02|17514.02|17633.41|17513.41|9
1648887690000|2022-04-02 08:21:30|17634.07|17514.07|17632.69|17512.69|17634.07|17514.07|17632.49|17512.49|10
1648887700000|2022-04-02 08:21:40|17632.35|17512.35|17632.54|17512.54|17632.54|17512.54|17632.03|17512.03|10
1648887710000|2022-04-02 08:21:50|17632.34|17512.34|17633.94|17513.94|17633.94|17513.94|17632.1|17512.1|8
1648887720000|2022-04-02 08:22:00|17634.1|17514.1|17632.77|17512.77|17634.22|17514.22|17632.71|17512.71|10
1648887730000|2022-04-02 08:22:10|17632.68|17512.68|17632.71|17512.71|17633.2|17513.2|17632.5|17512.5|10
1648887740000|2022-04-02 08:22:20|17632.46|17512.46|17631|17511|17632.46|17512.46|17630.76|17510.76|9
1648887750000|2022-04-02 08:22:30|17630.58|17510.58|17630.51|17510.51|17630.67|17510.67|17630.46|17510.46|8
1648887760000|2022-04-02 08:22:40|17630.56|17510.56|17631.13|17511.13|17631.3|17511.3|17630.56|17510.56|10
1648887770000|2022-04-02 08:22:50|17631.14|17511.14|17630.42|17510.42|17631.16|17511.16|17630.42|17510.42|10
1648887780000|2022-04-02 08:23:00|17630.33|17510.33|17629.41|17509.41|17630.33|17510.33|17629.18|17509.18|10
1648887790000|2022-04-02 08:23:10|17629|17509|17624.39|17504.39|17629|17509|17624.39|17504.39|10
1648887800000|2022-04-02 08:23:20|17624.58|17504.58|17622.62|17502.62|17624.58|17504.58|17622.38|17502.38|10
1648887810000|2022-04-02 08:23:30|17622.83|17502.83|17622.41|17502.41|17623.11|17503.11|17622.41|17502.41|10
1648887820000|2022-04-02 08:23:40|17621.96|17501.96|17621.59|17501.59|17621.96|17501.96|17621|17501|9
1648887830000|2022-04-02 08:23:50|17621.58|17501.58|17621.8|17501.8|17622.65|17502.65|17621.58|17501.58|10
1648887840000|2022-04-02 08:24:00|17621.57|17501.57|17619.23|17499.23|17621.65|17501.65|17619.23|17499.23|9
1648887850000|2022-04-02 08:24:10|17619|17499|17618.23|17498.23|17619|17499|17617.88|17497.88|9
1648887860000|2022-04-02 08:24:20|17618.66|17498.66|17617.77|17497.77|17618.66|17498.66|17617.54|17497.54|10
1648887870000|2022-04-02 08:24:30|17618.1|17498.1|17618.36|17498.36|17618.98|17498.98|17617.98|17497.98|10
1648887880000|2022-04-02 08:24:40|17618.39|17498.39|17616.17|17496.17|17618.39|17498.39|17616.17|17496.17|10
1648887890000|2022-04-02 08:24:50|17616.48|17496.48|17616.06|17496.06|17616.48|17496.48|17615.91|17495.91|10
1648887900000|2022-04-02 08:25:00|17616.16|17496.16|17615.82|17495.82|17616.25|17496.25|17615.75|17495.75|10
1648887910000|2022-04-02 08:25:10|17615.94|17495.94|17616.81|17496.81|17616.81|17496.81|17615.74|17495.74|8
1648887920000|2022-04-02 08:25:20|17616.74|17496.74|17616.93|17496.93|17616.93|17496.93|17616.69|17496.69|7
1648887930000|2022-04-02 08:25:30|17616.9|17496.9|17617.08|17497.08|17617.08|17497.08|17616.54|17496.54|10
1648887940000|2022-04-02 08:25:40|17617.32|17497.32|17619.27|17499.27|17619.27|17499.27|17617.32|17497.32|9
1648887950000|2022-04-02 08:25:50|17619.11|17499.11|17619.51|17499.51|17619.51|17499.51|17619.11|17499.11|10
1648887960000|2022-04-02 08:26:00|17619.47|17499.47|17621.05|17501.05|17621.09|17501.09|17619.43|17499.43|10
1648887970000|2022-04-02 08:26:10|17620.73|17500.73|17622.17|17502.17|17622.17|17502.17|17620.73|17500.73|10
1648887980000|2022-04-02 08:26:20|17622.24|17502.24|17623.4|17503.4|17623.4|17503.4|17622.24|17502.24|10
1648887990000|2022-04-02 08:26:30|17624.19|17504.19|17624.76|17504.76|17624.76|17504.76|17623.95|17503.95|8
1648888000000|2022-04-02 08:26:40|17625.11|17505.11|17624.37|17504.37|17625.26|17505.26|17624.37|17504.37|9
1648888010000|2022-04-02 08:26:50|17625.03|17505.03|17626.5|17506.5|17626.78|17506.78|17624.73|17504.73|9
1648888020000|2022-04-02 08:27:00|17626.46|17506.46|17626.84|17506.84|17627.01|17507.01|17626.04|17506.04|10
1648888030000|2022-04-02 08:27:10|17626.72|17506.72|17626.31|17506.31|17626.76|17506.76|17626.31|17506.31|9
1648888040000|2022-04-02 08:27:20|17626.21|17506.21|17626.71|17506.71|17626.75|17506.75|17626.13|17506.13|9
1648888050000|2022-04-02 08:27:30|17626.57|17506.57|17626.74|17506.74|17626.81|17506.81|17626.54|17506.54|9
1648888060000|2022-04-02 08:27:40|17626.66|17506.66|17626.39|17506.39|17626.75|17506.75|17626.34|17506.34|9
1648888070000|2022-04-02 08:27:50|17626.38|17506.38|17625.92|17505.92|17626.38|17506.38|17625.92|17505.92|8
1648888080000|2022-04-02 08:28:00|17625.86|17505.86|17625.31|17505.31|17625.86|17505.86|17625.2|17505.2|7
1648888090000|2022-04-02 08:28:10|17624.88|17504.88|17623.29|17503.29|17624.88|17504.88|17623.09|17503.09|10
1648888100000|2022-04-02 08:28:20|17623.02|17503.02|17621.6|17501.6|17623.02|17503.02|17621.6|17501.6|10
1648888110000|2022-04-02 08:28:30|17621.69|17501.69|17621.78|17501.78|17622.78|17502.78|17621.69|17501.69|8
1648888120000|2022-04-02 08:28:40|17622.11|17502.11|17621.08|17501.08|17622.14|17502.14|17621.08|17501.08|9
1648888130000|2022-04-02 08:28:50|17621.01|17501.01|17620.36|17500.36|17621.25|17501.25|17620.36|17500.36|9
1648888140000|2022-04-02 08:29:00|17620.54|17500.54|17619.71|17499.71|17620.54|17500.54|17619.71|17499.71|10
1648888150000|2022-04-02 08:29:10|17619.7|17499.7|17619.1|17499.1|17619.71|17499.71|17618.11|17498.11|10
1648888160000|2022-04-02 08:29:20|17619.3|17499.3|17621.04|17501.04|17621.2|17501.2|17619.3|17499.3|10
1648888170000|2022-04-02 08:29:30|17621.24|17501.24|17618.6|17498.6|17621.24|17501.24|17618.6|17498.6|10
1648888180000|2022-04-02 08:29:40|17619.01|17499.01|17619.88|17499.88|17619.99|17499.99|17618.97|17498.97|9
1648888190000|2022-04-02 08:29:50|17619.93|17499.93|17620.86|17500.86|17620.92|17500.92|17619.85|17499.85|10
1648888200000|2022-04-02 08:30:00|17620.67|17500.67|17619.05|17499.05|17620.67|17500.67|17619.05|17499.05|10
1648888210000|2022-04-02 08:30:10|17619.07|17499.07|17619.89|17499.89|17619.89|17499.89|17618.3|17498.3|10
1648888220000|2022-04-02 08:30:20|17619.94|17499.94|17620.56|17500.56|17620.56|17500.56|17619.87|17499.87|10
1648888230000|2022-04-02 08:30:30|17620.8|17500.8|17623.97|17503.97|17624.08|17504.08|17620.8|17500.8|10
1648888240000|2022-04-02 08:30:40|17624|17504|17626.3|17506.3|17626.3|17506.3|17623.49|17503.49|9
1648888250000|2022-04-02 08:30:50|17626.73|17506.73|17632.21|17512.21|17632.21|17512.21|17626.73|17506.73|10
1648888260000|2022-04-02 08:31:00|17631.46|17511.46|17632.15|17512.15|17632.37|17512.37|17631.29|17511.29|10
1648888270000|2022-04-02 08:31:10|17631.86|17511.86|17633.46|17513.46|17633.46|17513.46|17630.82|17510.82|8
1648888280000|2022-04-02 08:31:20|17635.35|17515.35|17637.39|17517.39|17637.58|17517.58|17635.35|17515.35|8
1648888290000|2022-04-02 08:31:30|17637.57|17517.57|17637.27|17517.27|17637.57|17517.57|17637.24|17517.24|10
1648888300000|2022-04-02 08:31:40|17637.22|17517.22|17638.31|17518.31|17638.44|17518.44|17637.11|17517.11|9
1648888310000|2022-04-02 08:31:50|17637.78|17517.78|17637.07|17517.07|17638.12|17518.12|17636.83|17516.83|10
1648888320000|2022-04-02 08:32:00|17637.02|17517.02|17635.13|17515.13|17637.02|17517.02|17635.09|17515.09|10
1648888330000|2022-04-02 08:32:10|17634.95|17514.95|17634.77|17514.77|17634.95|17514.95|17634.01|17514.01|10
1648888340000|2022-04-02 08:32:20|17634.75|17514.75|17635.31|17515.31|17635.32|17515.32|17634.74|17514.74|9
1648888350000|2022-04-02 08:32:30|17635.27|17515.27|17635.37|17515.37|17635.37|17515.37|17635.08|17515.08|10
1648888360000|2022-04-02 08:32:40|17635.59|17515.59|17633.7|17513.7|17635.66|17515.66|17633.7|17513.7|10
1648888370000|2022-04-02 08:32:50|17633.78|17513.78|17634.18|17514.18|17634.48|17514.48|17633.78|17513.78|7
1648888380000|2022-04-02 08:33:00|17633.99|17513.99|17632.82|17512.82|17633.99|17513.99|17632.82|17512.82|7
1648888390000|2022-04-02 08:33:10|17632.83|17512.83|17633.44|17513.44|17633.49|17513.49|17632.83|17512.83|10
1648888400000|2022-04-02 08:33:20|17633.67|17513.67|17633.92|17513.92|17634.21|17514.21|17633.67|17513.67|7
1648888410000|2022-04-02 08:33:30|17634.05|17514.05|17634.13|17514.13|17634.13|17514.13|17633.94|17513.94|8
1648888420000|2022-04-02 08:33:40|17633.92|17513.92|17633.1|17513.1|17634.27|17514.27|17633.1|17513.1|8
1648888430000|2022-04-02 08:33:50|17632.89|17512.89|17634.96|17514.96|17635.18|17515.18|17632.78|17512.78|9
1648888440000|2022-04-02 08:34:00|17635|17515|17636.63|17516.63|17636.63|17516.63|17635|17515|10
1648888450000|2022-04-02 08:34:10|17636.64|17516.64|17638.19|17518.19|17638.19|17518.19|17636.64|17516.64|10
1648888460000|2022-04-02 08:34:20|17638.24|17518.24|17636.54|17516.54|17638.37|17518.37|17636.54|17516.54|9
1648888470000|2022-04-02 08:34:30|17636.65|17516.65|17636.33|17516.33|17636.71|17516.71|17636.33|17516.33|9
1648888480000|2022-04-02 08:34:40|17636.41|17516.41|17638.27|17518.27|17638.27|17518.27|17636.35|17516.35|9
1648888490000|2022-04-02 08:34:50|17638.64|17518.64|17643.69|17523.69|17643.69|17523.69|17638.64|17518.64|10
1648888500000|2022-04-02 08:35:00|17644.11|17524.11|17644.98|17524.98|17646.01|17526.01|17644.11|17524.11|10
1648888510000|2022-04-02 08:35:10|17644.84|17524.84|17644.65|17524.65|17644.92|17524.92|17644.63|17524.63|9
1648888520000|2022-04-02 08:35:20|17644.82|17524.82|17645.11|17525.11|17645.27|17525.27|17644.82|17524.82|10
1648888530000|2022-04-02 08:35:30|17644.95|17524.95|17645.09|17525.09|17645.56|17525.56|17644.48|17524.48|10
1648888540000|2022-04-02 08:35:40|17644.96|17524.96|17645.25|17525.25|17645.27|17525.27|17644.93|17524.93|9
1648888550000|2022-04-02 08:35:50|17645.54|17525.54|17644.72|17524.72|17645.54|17525.54|17644.55|17524.55|10
1648888560000|2022-04-02 08:36:00|17645.05|17525.05|17645.53|17525.53|17645.64|17525.64|17645.05|17525.05|9
1648888570000|2022-04-02 08:36:10|17645.67|17525.67|17646.4|17526.4|17646.53|17526.53|17645.48|17525.48|9
1648888580000|2022-04-02 08:36:20|17646.78|17526.78|17650.01|17530.01|17650.01|17530.01|17646.75|17526.75|9
1648888590000|2022-04-02 08:36:30|17649.88|17529.88|17651.85|17531.85|17652.2|17532.2|17649.88|17529.88|10
1648888600000|2022-04-02 08:36:40|17652.14|17532.14|17649.77|17529.77|17652.27|17532.27|17649.77|17529.77|10
1648888610000|2022-04-02 08:36:50|17649.91|17529.91|17650.08|17530.08|17650.12|17530.12|17649.47|17529.47|10
1648888620000|2022-04-02 08:37:00|17648.64|17528.64|17649.39|17529.39|17649.55|17529.55|17648.64|17528.64|9
1648888630000|2022-04-02 08:37:10|17649.32|17529.32|17647.03|17527.03|17649.5|17529.5|17647.03|17527.03|10
1648888640000|2022-04-02 08:37:20|17647.13|17527.13|17649.01|17529.01|17649.02|17529.02|17647.11|17527.11|9
1648888650000|2022-04-02 08:37:30|17649.17|17529.17|17649.32|17529.32|17649.73|17529.73|17648.78|17528.78|10
1648888660000|2022-04-02 08:37:40|17648.66|17528.66|17648.63|17528.63|17649.62|17529.62|17648.38|17528.38|10
1648888670000|2022-04-02 08:37:50|17648.67|17528.67|17648.43|17528.43|17648.67|17528.67|17647.98|17527.98|8
1648888680000|2022-04-02 08:38:00|17648.42|17528.42|17650.24|17530.24|17650.24|17530.24|17648.4|17528.4|10
1648888690000|2022-04-02 08:38:10|17650.31|17530.31|17650.6|17530.6|17650.93|17530.93|17650.31|17530.31|10
1648888700000|2022-04-02 08:38:20|17650.57|17530.57|17651.13|17531.13|17651.13|17531.13|17650.51|17530.51|10
1648888710000|2022-04-02 08:38:30|17651.28|17531.28|17651.53|17531.53|17651.63|17531.63|17651.02|17531.02|10
1648888720000|2022-04-02 08:38:40|17651.65|17531.65|17652.01|17532.01|17652.16|17532.16|17651.65|17531.65|7
1648888730000|2022-04-02 08:38:50|17652.17|17532.17|17653.31|17533.31|17653.31|17533.31|17652.04|17532.04|10
1648888740000|2022-04-02 08:39:00|17653.39|17533.39|17653.37|17533.37|17653.51|17533.51|17653.19|17533.19|8
1648888750000|2022-04-02 08:39:10|17653.11|17533.11|17652.87|17532.87|17653.11|17533.11|17652.85|17532.85|8
1648888760000|2022-04-02 08:39:20|17653.05|17533.05|17652.53|17532.53|17653.23|17533.23|17651.8|17531.8|10
1648888770000|2022-04-02 08:39:30|17652.22|17532.22|17651.15|17531.15|17652.31|17532.31|17651.05|17531.05|10
1648888780000|2022-04-02 08:39:40|17651.11|17531.11|17651.65|17531.65|17652.53|17532.53|17651.05|17531.05|9
1648888790000|2022-04-02 08:39:50|17652.11|17532.11|17654.05|17534.05|17654.21|17534.21|17652.11|17532.11|9
1648888800000|2022-04-02 08:40:00|17654.67|17534.67|17654.1|17534.1|17655.1|17535.1|17654.07|17534.07|10
1648888810000|2022-04-02 08:40:10|17653.65|17533.65|17653.77|17533.77|17653.81|17533.81|17653.5|17533.5|10
1648888820000|2022-04-02 08:40:20|17653.92|17533.92|17655.08|17535.08|17655.08|17535.08|17653.5|17533.5|9
1648888830000|2022-04-02 08:40:30|17654.82|17534.82|17655.39|17535.39|17655.39|17535.39|17654.67|17534.67|10
1648888840000|2022-04-02 08:40:40|17655.6|17535.6|17656.27|17536.27|17656.34|17536.34|17655.54|17535.54|10
1648888850000|2022-04-02 08:40:50|17656.29|17536.29|17654.96|17534.96|17656.29|17536.29|17654.79|17534.79|10
1648888860000|2022-04-02 08:41:00|17655.59|17535.59|17655.4|17535.4|17655.65|17535.65|17655.22|17535.22|10
1648888870000|2022-04-02 08:41:10|17655.25|17535.25|17658.83|17538.83|17658.83|17538.83|17655.25|17535.25|8
1648888880000|2022-04-02 08:41:20|17659.07|17539.07|17658.82|17538.82|17659.93|17539.93|17658.7|17538.7|9
1648888890000|2022-04-02 08:41:30|17658.92|17538.92|17658.39|17538.39|17659.23|17539.23|17658.38|17538.38|10
1648888900000|2022-04-02 08:41:40|17658.84|17538.84|17659.98|17539.98|17659.98|17539.98|17658.84|17538.84|9
1648888910000|2022-04-02 08:41:50|17659.99|17539.99|17660|17540|17660.16|17540.16|17659.95|17539.95|9
1648888920000|2022-04-02 08:42:00|17659.78|17539.78|17659.12|17539.12|17660.01|17540.01|17659.12|17539.12|10
1648888930000|2022-04-02 08:42:10|17658.97|17538.97|17657.31|17537.31|17658.97|17538.97|17657.31|17537.31|9
1648888940000|2022-04-02 08:42:20|17657.1|17537.1|17654.44|17534.44|17657.1|17537.1|17654.44|17534.44|10
1648888950000|2022-04-02 08:42:30|17654.31|17534.31|17653.67|17533.67|17654.31|17534.31|17653.67|17533.67|9
1648888960000|2022-04-02 08:42:40|17653.75|17533.75|17651.89|17531.89|17654.17|17534.17|17651.82|17531.82|10
1648888970000|2022-04-02 08:42:50|17651.98|17531.98|17650.91|17530.91|17652.29|17532.29|17650.91|17530.91|10
1648888980000|2022-04-02 08:43:00|17650.75|17530.75|17646.4|17526.4|17650.75|17530.75|17646.19|17526.19|9
1648888990000|2022-04-02 08:43:10|17646.05|17526.05|17644.57|17524.57|17646.13|17526.13|17644.57|17524.57|10
1648889000000|2022-04-02 08:43:20|17644.62|17524.62|17643.03|17523.03|17644.83|17524.83|17642.57|17522.57|10
1648889010000|2022-04-02 08:43:30|17642.85|17522.85|17641.72|17521.72|17643.06|17523.06|17641.72|17521.72|8
1648889020000|2022-04-02 08:43:40|17641.76|17521.76|17640.93|17520.93|17642.06|17522.06|17640.87|17520.87|10
1648889030000|2022-04-02 08:43:50|17641|17521|17641.39|17521.39|17641.43|17521.43|17640.92|17520.92|10
1648889040000|2022-04-02 08:44:00|17641.21|17521.21|17641.09|17521.09|17641.23|17521.23|17640.91|17520.91|9
1648889050000|2022-04-02 08:44:10|17641.12|17521.12|17642.01|17522.01|17642.19|17522.19|17641.11|17521.11|9
1648889060000|2022-04-02 08:44:20|17642.07|17522.07|17641.71|17521.71|17642.07|17522.07|17641.66|17521.66|10
1648889070000|2022-04-02 08:44:30|17641.78|17521.78|17641.99|17521.99|17641.99|17521.99|17641.44|17521.44|9
1648889080000|2022-04-02 08:44:40|17641.78|17521.78|17636.23|17516.23|17641.78|17521.78|17636.23|17516.23|10
1648889090000|2022-04-02 08:44:50|17636.18|17516.18|17637.12|17517.12|17637.23|17517.23|17636.18|17516.18|10
1648889100000|2022-04-02 08:45:00|17636.78|17516.78|17637.23|17517.23|17637.44|17517.44|17636.35|17516.35|10
1648889110000|2022-04-02 08:45:10|17637.64|17517.64|17636.81|17516.81|17637.64|17517.64|17636.53|17516.53|9
1648889120000|2022-04-02 08:45:20|17636.76|17516.76|17636.61|17516.61|17636.76|17516.76|17636.13|17516.13|9
1648889130000|2022-04-02 08:45:30|17636.13|17516.13|17636.81|17516.81|17636.81|17516.81|17635.84|17515.84|10
1648889140000|2022-04-02 08:45:40|17636.72|17516.72|17638.18|17518.18|17638.18|17518.18|17636.72|17516.72|8
1648889150000|2022-04-02 08:45:50|17638.32|17518.32|17640.17|17520.17|17640.17|17520.17|17638.32|17518.32|10
1648889160000|2022-04-02 08:46:00|17640.56|17520.56|17640.69|17520.69|17640.9|17520.9|17640.42|17520.42|9
1648889170000|2022-04-02 08:46:10|17640.26|17520.26|17640.61|17520.61|17640.61|17520.61|17640.15|17520.15|10
1648889180000|2022-04-02 08:46:20|17640.89|17520.89|17642.13|17522.13|17642.4|17522.4|17640.89|17520.89|9
1648889190000|2022-04-02 08:46:30|17642.18|17522.18|17642.29|17522.29|17643.19|17523.19|17642.18|17522.18|10
1648889200000|2022-04-02 08:46:40|17643.06|17523.06|17641.6|17521.6|17643.15|17523.15|17641.6|17521.6|9
1648889210000|2022-04-02 08:46:50|17641.42|17521.42|17635.45|17515.45|17641.42|17521.42|17635.45|17515.45|10
1648889220000|2022-04-02 08:47:00|17635.24|17515.24|17631.73|17511.73|17635.24|17515.24|17631.29|17511.29|10
1648889230000|2022-04-02 08:47:10|17632.08|17512.08|17631.76|17511.76|17632.43|17512.43|17631.7|17511.7|10
1648889240000|2022-04-02 08:47:20|17631.56|17511.56|17629.5|17509.5|17631.7|17511.7|17629.5|17509.5|10
1648889250000|2022-04-02 08:47:30|17629.37|17509.37|17627.89|17507.89|17629.38|17509.38|17627.14|17507.14|9
1648889260000|2022-04-02 08:47:40|17629.15|17509.15|17629.72|17509.72|17630.28|17510.28|17629.15|17509.15|10
1648889270000|2022-04-02 08:47:50|17629.36|17509.36|17628.74|17508.74|17629.36|17509.36|17628.4|17508.4|10
1648889280000|2022-04-02 08:48:00|17628.61|17508.61|17628.38|17508.38|17628.61|17508.61|17628.17|17508.17|9
1648889290000|2022-04-02 08:48:10|17628.71|17508.71|17628.64|17508.64|17628.72|17508.72|17628.49|17508.49|8
1648889300000|2022-04-02 08:48:20|17628.65|17508.65|17628.71|17508.71|17628.83|17508.83|17628.4|17508.4|10
1648889310000|2022-04-02 08:48:30|17628.3|17508.3|17628.92|17508.92|17628.92|17508.92|17628.3|17508.3|10
1648889320000|2022-04-02 08:48:40|17628.83|17508.83|17628.19|17508.19|17628.93|17508.93|17628.15|17508.15|10
1648889330000|2022-04-02 08:48:50|17629.56|17509.56|17630.05|17510.05|17630.93|17510.93|17629.56|17509.56|10
1648889340000|2022-04-02 08:49:00|17630.16|17510.16|17631.39|17511.39|17631.39|17511.39|17630.16|17510.16|10
1648889350000|2022-04-02 08:49:10|17631.49|17511.49|17630.08|17510.08|17631.49|17511.49|17630.08|17510.08|10
1648889360000|2022-04-02 08:49:20|17629.96|17509.96|17628.22|17508.22|17629.96|17509.96|17628.16|17508.16|9
1648889370000|2022-04-02 08:49:30|17628.6|17508.6|17627.88|17507.88|17628.95|17508.95|17627.79|17507.79|9
1648889380000|2022-04-02 08:49:40|17627.64|17507.64|17628.16|17508.16|17628.6|17508.6|17627.64|17507.64|9
1648889390000|2022-04-02 08:49:50|17628.42|17508.42|17627.03|17507.03|17628.42|17508.42|17627.03|17507.03|10
1648889400000|2022-04-02 08:50:00|17626.92|17506.92|17627.1|17507.1|17627.52|17507.52|17626.78|17506.78|10
1648889410000|2022-04-02 08:50:10|17627.08|17507.08|17626.71|17506.71|17627.23|17507.23|17625.97|17505.97|10
1648889420000|2022-04-02 08:50:20|17626.96|17506.96|17625.17|17505.17|17626.96|17506.96|17625|17505|9
1648889430000|2022-04-02 08:50:30|17625.54|17505.54|17625.79|17505.79|17625.87|17505.87|17625.54|17505.54|8
1648889440000|2022-04-02 08:50:40|17625.96|17505.96|17626.03|17506.03|17626.27|17506.27|17625.96|17505.96|7
1648889450000|2022-04-02 08:50:50|17626.29|17506.29|17625.42|17505.42|17626.29|17506.29|17624.86|17504.86|10
1648889460000|2022-04-02 08:51:00|17625.64|17505.64|17625.24|17505.24|17625.64|17505.64|17625.05|17505.05|10
1648889470000|2022-04-02 08:51:10|17625.53|17505.53|17625.84|17505.84|17625.84|17505.84|17625.5|17505.5|9
1648889480000|2022-04-02 08:51:20|17625.89|17505.89|17628.29|17508.29|17628.29|17508.29|17625.88|17505.88|10
1648889490000|2022-04-02 08:51:30|17628.37|17508.37|17629.59|17509.59|17629.59|17509.59|17628.02|17508.02|10
1648889500000|2022-04-02 08:51:40|17629.58|17509.58|17628.91|17508.91|17629.9|17509.9|17628.91|17508.91|8
1648889510000|2022-04-02 08:51:50|17628.97|17508.97|17629.03|17509.03|17629.39|17509.39|17628.97|17508.97|10
1648889520000|2022-04-02 08:52:00|17630.4|17510.4|17630.4|17510.4|17630.91|17510.91|17630.4|17510.4|8
1648889530000|2022-04-02 08:52:10|17630.51|17510.51|17630.58|17510.58|17630.81|17510.81|17630.24|17510.24|9
1648889540000|2022-04-02 08:52:20|17630.44|17510.44|17631.75|17511.75|17631.75|17511.75|17630.44|17510.44|9
1648889550000|2022-04-02 08:52:30|17632.43|17512.43|17633.6|17513.6|17634.13|17514.13|17632.43|17512.43|8
1648889560000|2022-04-02 08:52:40|17633.55|17513.55|17634.59|17514.59|17634.78|17514.78|17633.47|17513.47|10
1648889570000|2022-04-02 08:52:50|17634.62|17514.62|17634.09|17514.09|17634.97|17514.97|17634.09|17514.09|10
1648889580000|2022-04-02 08:53:00|17634.07|17514.07|17634.07|17514.07|17634.71|17514.71|17634.06|17514.06|9
1648889590000|2022-04-02 08:53:10|17634.04|17514.04|17632.15|17512.15|17634.24|17514.24|17632.15|17512.15|10
1648889600000|2022-04-02 08:53:20|17632.11|17512.11|17630.89|17510.89|17632.11|17512.11|17630.57|17510.57|10
1648889610000|2022-04-02 08:53:30|17630.92|17510.92|17634.59|17514.59|17634.59|17514.59|17630.84|17510.84|10
1648889620000|2022-04-02 08:53:40|17635.38|17515.38|17635.93|17515.93|17635.98|17515.98|17635.38|17515.38|9
1648889630000|2022-04-02 08:53:50|17636.04|17516.04|17638.03|17518.03|17638.03|17518.03|17636.04|17516.04|10
1648889640000|2022-04-02 08:54:00|17639.09|17519.09|17640.33|17520.33|17640.49|17520.49|17639|17519|10
1648889650000|2022-04-02 08:54:10|17640.82|17520.82|17641.1|17521.1|17641.1|17521.1|17640.63|17520.63|9
1648889660000|2022-04-02 08:54:20|17641.28|17521.28|17642.26|17522.26|17642.29|17522.29|17641.28|17521.28|9
1648889670000|2022-04-02 08:54:30|17642.68|17522.68|17643.73|17523.73|17643.91|17523.91|17642.53|17522.53|8
1648889680000|2022-04-02 08:54:40|17643.6|17523.6|17644|17524|17644|17524|17642.74|17522.74|10
1648889690000|2022-04-02 08:54:50|17644.01|17524.01|17645.02|17525.02|17645.12|17525.12|17644.01|17524.01|10
1648889700000|2022-04-02 08:55:00|17645.13|17525.13|17646.17|17526.17|17646.17|17526.17|17645.12|17525.12|10
1648889710000|2022-04-02 08:55:10|17646.36|17526.36|17648.56|17528.56|17648.56|17528.56|17646.36|17526.36|9
1648889720000|2022-04-02 08:55:20|17648.95|17528.95|17648.17|17528.17|17649.35|17529.35|17648.17|17528.17|10
1648889730000|2022-04-02 08:55:30|17648.16|17528.16|17648.95|17528.95|17648.95|17528.95|17648.07|17528.07|10
1648889740000|2022-04-02 08:55:40|17648.97|17528.97|17650.17|17530.17|17650.17|17530.17|17648.9|17528.9|10
1648889750000|2022-04-02 08:55:50|17650.82|17530.82|17652.27|17532.27|17652.27|17532.27|17650.82|17530.82|10
1648889760000|2022-04-02 08:56:00|17652.9|17532.9|17653.39|17533.39|17653.44|17533.44|17652.82|17532.82|10
1648889770000|2022-04-02 08:56:10|17653.31|17533.31|17657.63|17537.63|17657.63|17537.63|17653.31|17533.31|10
1648889780000|2022-04-02 08:56:20|17657.59|17537.59|17657.63|17537.63|17658.02|17538.02|17657.5|17537.5|10
1648889790000|2022-04-02 08:56:30|17659.23|17539.23|17658.74|17538.74|17659.34|17539.34|17658.64|17538.64|10
1648889800000|2022-04-02 08:56:40|17658.7|17538.7|17658.31|17538.31|17658.87|17538.87|17658.31|17538.31|10
1648889810000|2022-04-02 08:56:50|17657.86|17537.86|17656.47|17536.47|17657.86|17537.86|17656.02|17536.02|10
1648889820000|2022-04-02 08:57:00|17656.53|17536.53|17656.41|17536.41|17656.87|17536.87|17656.19|17536.19|10
1648889830000|2022-04-02 08:57:10|17656.29|17536.29|17657.57|17537.57|17657.57|17537.57|17656.29|17536.29|7
1648889840000|2022-04-02 08:57:20|17657.68|17537.68|17658.35|17538.35|17658.35|17538.35|17657.68|17537.68|9
1648889850000|2022-04-02 08:57:30|17658.45|17538.45|17657.3|17537.3|17658.59|17538.59|17657.29|17537.29|8
1648889860000|2022-04-02 08:57:40|17657.33|17537.33|17660.01|17540.01|17660.16|17540.16|17657.3|17537.3|10
1648889870000|2022-04-02 08:57:50|17660.1|17540.1|17660.06|17540.06|17660.41|17540.41|17659.33|17539.33|10
1648889880000|2022-04-02 08:58:00|17660.13|17540.13|17661.38|17541.38|17661.45|17541.45|17660.13|17540.13|9
1648889890000|2022-04-02 08:58:10|17661.47|17541.47|17663.61|17543.61|17663.61|17543.61|17661.47|17541.47|7
1648889900000|2022-04-02 08:58:20|17663.37|17543.37|17664.12|17544.12|17664.15|17544.15|17663.27|17543.27|10
1648889910000|2022-04-02 08:58:30|17664.16|17544.16|17663.63|17543.63|17664.54|17544.54|17663.63|17543.63|10
1648889920000|2022-04-02 08:58:40|17663|17543|17663.4|17543.4|17665.32|17545.32|17662.93|17542.93|10
1648889930000|2022-04-02 08:58:50|17663.41|17543.41|17661.8|17541.8|17663.41|17543.41|17661.48|17541.48|10
1648889940000|2022-04-02 08:59:00|17661.7|17541.7|17662.74|17542.74|17662.92|17542.92|17661.45|17541.45|10
1648889950000|2022-04-02 08:59:10|17663.03|17543.03|17662.48|17542.48|17663.71|17543.71|17662.48|17542.48|10
1648889960000|2022-04-02 08:59:20|17662.41|17542.41|17661.54|17541.54|17662.72|17542.72|17661.54|17541.54|9
1648889970000|2022-04-02 08:59:30|17661.94|17541.94|17662.01|17542.01|17662.36|17542.36|17661.77|17541.77|10
1648889980000|2022-04-02 08:59:40|17662.6|17542.6|17662.03|17542.03|17663.17|17543.17|17661.85|17541.85|10
1648889990000|2022-04-02 08:59:50|17661.99|17541.99|17665.02|17545.02|17665.02|17545.02|17661.99|17541.99|9
1648890000000|2022-04-02 09:00:00|17664.99|17544.99|17667.1|17547.1|17667.1|17547.1|17664.99|17544.99|10
1648890010000|2022-04-02 09:00:10|17667.33|17547.33|17666.57|17546.57|17667.47|17547.47|17666.42|17546.42|10
1648890020000|2022-04-02 09:00:20|17666.39|17546.39|17664.56|17544.56|17666.39|17546.39|17664.56|17544.56|10
1648890030000|2022-04-02 09:00:30|17664.21|17544.21|17665.65|17545.65|17665.65|17545.65|17664.1|17544.1|10
1648890040000|2022-04-02 09:00:40|17665.82|17545.82|17664.99|17544.99|17666.3|17546.3|17664.99|17544.99|10
1648890050000|2022-04-02 09:00:50|17665.08|17545.08|17664.14|17544.14|17665.42|17545.42|17664.14|17544.14|9
1648890060000|2022-04-02 09:01:00|17663.73|17543.73|17665.22|17545.22|17665.37|17545.37|17663.69|17543.69|10
1648890070000|2022-04-02 09:01:10|17665.37|17545.37|17664.51|17544.51|17665.37|17545.37|17664.51|17544.51|10
1648890080000|2022-04-02 09:01:20|17664.54|17544.54|17665.46|17545.46|17665.46|17545.46|17664.33|17544.33|8
1648890090000|2022-04-02 09:01:30|17665.21|17545.21|17664.92|17544.92|17665.99|17545.99|17664.92|17544.92|9
1648890100000|2022-04-02 09:01:40|17664.86|17544.86|17663.27|17543.27|17665.3|17545.3|17663.27|17543.27|9
1648890110000|2022-04-02 09:01:50|17662.96|17542.96|17663.28|17543.28|17664.87|17544.87|17662.88|17542.88|10
1648890120000|2022-04-02 09:02:00|17663.16|17543.16|17663.85|17543.85|17663.85|17543.85|17662.53|17542.53|9
1648890130000|2022-04-02 09:02:10|17664.26|17544.26|17664.66|17544.66|17665.5|17545.5|17664.26|17544.26|10
1648890140000|2022-04-02 09:02:20|17664.69|17544.69|17662.69|17542.69|17664.69|17544.69|17662.59|17542.59|9
1648890150000|2022-04-02 09:02:30|17662.65|17542.65|17662.23|17542.23|17662.72|17542.72|17662.23|17542.23|9
1648890160000|2022-04-02 09:02:40|17662.42|17542.42|17662.38|17542.38|17662.89|17542.89|17662.26|17542.26|9
1648890170000|2022-04-02 09:02:50|17662.36|17542.36|17662.99|17542.99|17663.25|17543.25|17662.36|17542.36|10
1648890180000|2022-04-02 09:03:00|17663.01|17543.01|17664.73|17544.73|17664.73|17544.73|17663.01|17543.01|8
1648890190000|2022-04-02 09:03:10|17664.88|17544.88|17665.79|17545.79|17665.79|17545.79|17664.88|17544.88|10
1648890200000|2022-04-02 09:03:20|17665.81|17545.81|17665.74|17545.74|17665.96|17545.96|17665.71|17545.71|8
1648890210000|2022-04-02 09:03:30|17665.62|17545.62|17663.54|17543.54|17665.62|17545.62|17663.54|17543.54|10
1648890220000|2022-04-02 09:03:40|17664.12|17544.12|17663.52|17543.52|17664.15|17544.15|17663.52|17543.52|10
1648890230000|2022-04-02 09:03:50|17662.88|17542.88|17661.92|17541.92|17663.01|17543.01|17661.92|17541.92|9
1648890240000|2022-04-02 09:04:00|17661.8|17541.8|17659.41|17539.41|17662.61|17542.61|17659.41|17539.41|10
1648890250000|2022-04-02 09:04:10|17659.09|17539.09|17656.17|17536.17|17659.09|17539.09|17656.07|17536.07|9
1648890260000|2022-04-02 09:04:20|17656.07|17536.07|17655.95|17535.95|17657.09|17537.09|17655.95|17535.95|9
1648890270000|2022-04-02 09:04:30|17655.79|17535.79|17655.29|17535.29|17656.04|17536.04|17655.19|17535.19|10
1648890280000|2022-04-02 09:04:40|17655.4|17535.4|17653.44|17533.44|17655.4|17535.4|17653.44|17533.44|10
1648890290000|2022-04-02 09:04:50|17653.69|17533.69|17653.61|17533.61|17653.75|17533.75|17652.73|17532.73|8
1648890300000|2022-04-02 09:05:00|17653.48|17533.48|17653.04|17533.04|17653.48|17533.48|17652.84|17532.84|10
1648890310000|2022-04-02 09:05:10|17652.99|17532.99|17652.36|17532.36|17652.99|17532.99|17652.26|17532.26|8
1648890320000|2022-04-02 09:05:20|17652.11|17532.11|17652.71|17532.71|17652.71|17532.71|17652.04|17532.04|8
1648890330000|2022-04-02 09:05:30|17651.74|17531.74|17651.97|17531.97|17652|17532|17651.38|17531.38|10
1648890340000|2022-04-02 09:05:40|17652.12|17532.12|17652.11|17532.11|17652.21|17532.21|17651.93|17531.93|9
1648890350000|2022-04-02 09:05:50|17651.95|17531.95|17653.31|17533.31|17653.34|17533.34|17651.95|17531.95|10
1648890360000|2022-04-02 09:06:00|17653.21|17533.21|17653.89|17533.89|17653.89|17533.89|17653.21|17533.21|9
1648890370000|2022-04-02 09:06:10|17653.81|17533.81|17654.35|17534.35|17654.35|17534.35|17653.81|17533.81|9
1648890380000|2022-04-02 09:06:20|17654.32|17534.32|17653.17|17533.17|17654.32|17534.32|17653.14|17533.14|9
1648890390000|2022-04-02 09:06:30|17653.13|17533.13|17653.15|17533.15|17653.23|17533.23|17653.07|17533.07|9
1648890400000|2022-04-02 09:06:40|17653.13|17533.13|17652.28|17532.28|17653.13|17533.13|17651.96|17531.96|9
1648890410000|2022-04-02 09:06:50|17652.23|17532.23|17651.92|17531.92|17652.23|17532.23|17651.63|17531.63|8
1648890420000|2022-04-02 09:07:00|17651.86|17531.86|17653.5|17533.5|17653.5|17533.5|17651.39|17531.39|8
1648890430000|2022-04-02 09:07:10|17653.65|17533.65|17656.1|17536.1|17656.1|17536.1|17653.24|17533.24|10
1648890440000|2022-04-02 09:07:20|17656.47|17536.47|17658.8|17538.8|17658.94|17538.94|17656.47|17536.47|10
1648890450000|2022-04-02 09:07:30|17658.94|17538.94|17658.66|17538.66|17658.94|17538.94|17658.5|17538.5|9
1648890460000|2022-04-02 09:07:40|17658.54|17538.54|17660.3|17540.3|17660.71|17540.71|17658.24|17538.24|10
1648890470000|2022-04-02 09:07:50|17659.75|17539.75|17659|17539|17659.91|17539.91|17659|17539|10
1648890480000|2022-04-02 09:08:00|17658.87|17538.87|17658.76|17538.76|17658.98|17538.98|17658.73|17538.73|10
1648890490000|2022-04-02 09:08:10|17658.66|17538.66|17658.41|17538.41|17658.66|17538.66|17658.3|17538.3|9
1648890500000|2022-04-02 09:08:20|17658.95|17538.95|17657.5|17537.5|17658.95|17538.95|17657.42|17537.42|10
1648890510000|2022-04-02 09:08:30|17657.4|17537.4|17658.36|17538.36|17658.48|17538.48|17657.29|17537.29|10
1648890520000|2022-04-02 09:08:40|17658.66|17538.66|17659.18|17539.18|17659.18|17539.18|17658.66|17538.66|9
1648890530000|2022-04-02 09:08:50|17659.36|17539.36|17660.02|17540.02|17660.04|17540.04|17659.36|17539.36|8
1648890540000|2022-04-02 09:09:00|17660.21|17540.21|17661.07|17541.07|17661.09|17541.09|17659.78|17539.78|10
1648890550000|2022-04-02 09:09:10|17661.1|17541.1|17662.91|17542.91|17663.6|17543.6|17661.1|17541.1|10
1648890560000|2022-04-02 09:09:20|17662.81|17542.81|17663.93|17543.93|17664.1|17544.1|17662.72|17542.72|10
1648890570000|2022-04-02 09:09:30|17663.41|17543.41|17662.54|17542.54|17663.41|17543.41|17662.13|17542.13|10
1648890580000|2022-04-02 09:09:40|17662.09|17542.09|17661.57|17541.57|17662.09|17542.09|17661.5|17541.5|10
1648890590000|2022-04-02 09:09:50|17661.56|17541.56|17664.23|17544.23|17664.41|17544.41|17661.33|17541.33|10
1648890600000|2022-04-02 09:10:00|17664.11|17544.11|17664.73|17544.73|17664.85|17544.85|17664.11|17544.11|10
1648890610000|2022-04-02 09:10:10|17664.7|17544.7|17665.28|17545.28|17665.37|17545.37|17664.7|17544.7|8
1648890620000|2022-04-02 09:10:20|17665.33|17545.33|17666.09|17546.09|17666.56|17546.56|17665.26|17545.26|10
1648890630000|2022-04-02 09:10:30|17666.22|17546.22|17667.57|17547.57|17667.57|17547.57|17666.04|17546.04|9
1648890640000|2022-04-02 09:10:40|17668.1|17548.1|17670.25|17550.25|17670.25|17550.25|17667.88|17547.88|9
1648890650000|2022-04-02 09:10:50|17669.77|17549.77|17670.52|17550.52|17670.67|17550.67|17669.52|17549.52|9
1648890660000|2022-04-02 09:11:00|17670.89|17550.89|17670.59|17550.59|17670.89|17550.89|17670.44|17550.44|9
1648890670000|2022-04-02 09:11:10|17670.75|17550.75|17671.05|17551.05|17671.17|17551.17|17670.68|17550.68|10
1648890680000|2022-04-02 09:11:20|17671.09|17551.09|17671.68|17551.68|17671.68|17551.68|17671.09|17551.09|9
1648890690000|2022-04-02 09:11:30|17672.6|17552.6|17671.57|17551.57|17672.6|17552.6|17671.47|17551.47|10
1648890700000|2022-04-02 09:11:40|17670.86|17550.86|17671.01|17551.01|17671.14|17551.14|17670.61|17550.61|10
1648890710000|2022-04-02 09:11:50|17671.02|17551.02|17670.71|17550.71|17671.03|17551.03|17669.32|17549.32|9
1648890720000|2022-04-02 09:12:00|17670.63|17550.63|17669.49|17549.49|17670.77|17550.77|17669.49|17549.49|9
1648890730000|2022-04-02 09:12:10|17669.41|17549.41|17667.62|17547.62|17669.41|17549.41|17667.62|17547.62|10
1648890740000|2022-04-02 09:12:20|17667.03|17547.03|17665.44|17545.44|17667.28|17547.28|17665.41|17545.41|9
1648890750000|2022-04-02 09:12:30|17665.05|17545.05|17665.07|17545.07|17665.26|17545.26|17665.05|17545.05|9
1648890760000|2022-04-02 09:12:40|17665.09|17545.09|17664.56|17544.56|17665.23|17545.23|17664.34|17544.34|10
1648890770000|2022-04-02 09:12:50|17664.7|17544.7|17663.57|17543.57|17664.82|17544.82|17663.08|17543.08|9
1648890780000|2022-04-02 09:13:00|17662.9|17542.9|17662.17|17542.17|17662.9|17542.9|17661.9|17541.9|9
1648890790000|2022-04-02 09:13:10|17662.29|17542.29|17663.35|17543.35|17663.37|17543.37|17662.29|17542.29|9
1648890800000|2022-04-02 09:13:20|17663.18|17543.18|17663.83|17543.83|17663.83|17543.83|17663.18|17543.18|8
1648890810000|2022-04-02 09:13:30|17663.74|17543.74|17663.1|17543.1|17663.74|17543.74|17662.95|17542.95|10
1648890820000|2022-04-02 09:13:40|17662.88|17542.88|17661.94|17541.94|17663.31|17543.31|17661.94|17541.94|10
1648890830000|2022-04-02 09:13:50|17662.17|17542.17|17661.67|17541.67|17662.73|17542.73|17661.67|17541.67|10
1648890840000|2022-04-02 09:14:00|17661.43|17541.43|17659.52|17539.52|17661.46|17541.46|17659.52|17539.52|10
1648890850000|2022-04-02 09:14:10|17658.45|17538.45|17658.07|17538.07|17659.01|17539.01|17658.07|17538.07|9
1648890860000|2022-04-02 09:14:20|17657.27|17537.27|17659.38|17539.38|17659.49|17539.49|17657.27|17537.27|8
1648890870000|2022-04-02 09:14:30|17659.55|17539.55|17660.5|17540.5|17661.2|17541.2|17659.55|17539.55|10
1648890880000|2022-04-02 09:14:40|17660.49|17540.49|17661.2|17541.2|17661.2|17541.2|17660.28|17540.28|8
1648890890000|2022-04-02 09:14:50|17661.32|17541.32|17662.88|17542.88|17663.19|17543.19|17661.32|17541.32|10
1648890900000|2022-04-02 09:15:00|17662.96|17542.96|17662.54|17542.54|17662.96|17542.96|17662.38|17542.38|10
1648890910000|2022-04-02 09:15:10|17662.69|17542.69|17663.77|17543.77|17664.1|17544.1|17662.69|17542.69|9
1648890920000|2022-04-02 09:15:20|17663.89|17543.89|17663.7|17543.7|17664.78|17544.78|17663.7|17543.7|10
1648890930000|2022-04-02 09:15:30|17663.76|17543.76|17664.14|17544.14|17664.14|17544.14|17663.38|17543.38|10
1648890940000|2022-04-02 09:15:40|17664.43|17544.43|17664.4|17544.4|17664.59|17544.59|17664.4|17544.4|9
1648890950000|2022-04-02 09:15:50|17663.53|17543.53|17663.55|17543.55|17663.69|17543.69|17663.4|17543.4|8
1648890960000|2022-04-02 09:16:00|17663.6|17543.6|17664.7|17544.7|17664.7|17544.7|17663.6|17543.6|9
1648890970000|2022-04-02 09:16:10|17664.52|17544.52|17664.64|17544.64|17664.87|17544.87|17664.4|17544.4|8
1648890980000|2022-04-02 09:16:20|17664.61|17544.61|17664.5|17544.5|17664.61|17544.61|17664.21|17544.21|10
1648890990000|2022-04-02 09:16:30|17664.51|17544.51|17664.51|17544.51|17665|17545|17664.51|17544.51|10
1648891000000|2022-04-02 09:16:40|17664.62|17544.62|17664.5|17544.5|17664.89|17544.89|17664.5|17544.5|9
1648891010000|2022-04-02 09:16:50|17664.21|17544.21|17663.16|17543.16|17664.21|17544.21|17662.66|17542.66|10
1648891020000|2022-04-02 09:17:00|17663.19|17543.19|17662.84|17542.84|17663.19|17543.19|17662.83|17542.83|7
1648891030000|2022-04-02 09:17:10|17662.89|17542.89|17663.25|17543.25|17663.25|17543.25|17662.29|17542.29|9
1648891040000|2022-04-02 09:17:20|17663.36|17543.36|17664.86|17544.86|17664.86|17544.86|17663.3|17543.3|10
1648891050000|2022-04-02 09:17:30|17665.03|17545.03|17665.5|17545.5|17665.78|17545.78|17665.03|17545.03|9
1648891060000|2022-04-02 09:17:40|17665.53|17545.53|17664.81|17544.81|17665.53|17545.53|17664.81|17544.81|8
1648891070000|2022-04-02 09:17:50|17665.02|17545.02|17662.36|17542.36|17665.02|17545.02|17662.31|17542.31|10
1648891080000|2022-04-02 09:18:00|17662.32|17542.32|17660.86|17540.86|17662.32|17542.32|17660.74|17540.74|9
1648891090000|2022-04-02 09:18:10|17660.79|17540.79|17659.73|17539.73|17660.79|17540.79|17659.22|17539.22|10
1648891100000|2022-04-02 09:18:20|17659.49|17539.49|17657.8|17537.8|17659.6|17539.6|17657.8|17537.8|10
1648891110000|2022-04-02 09:18:30|17657.81|17537.81|17658.31|17538.31|17658.45|17538.45|17657.81|17537.81|9
1648891120000|2022-04-02 09:18:40|17658.27|17538.27|17658.7|17538.7|17658.72|17538.72|17658.27|17538.27|9
1648891130000|2022-04-02 09:18:50|17658.71|17538.71|17658.28|17538.28|17658.71|17538.71|17658.28|17538.28|9
1648891140000|2022-04-02 09:19:00|17658.29|17538.29|17658.66|17538.66|17658.66|17538.66|17657.68|17537.68|9
1648891150000|2022-04-02 09:19:10|17658.79|17538.79|17659.7|17539.7|17659.7|17539.7|17658.79|17538.79|10
1648891160000|2022-04-02 09:19:20|17659.84|17539.84|17662.39|17542.39|17662.39|17542.39|17659.84|17539.84|10
1648891170000|2022-04-02 09:19:30|17662.32|17542.32|17661.7|17541.7|17662.39|17542.39|17661.57|17541.57|10
1648891180000|2022-04-02 09:19:40|17661.51|17541.51|17661.65|17541.65|17661.79|17541.79|17661.18|17541.18|10
1648891190000|2022-04-02 09:19:50|17661.87|17541.87|17661.9|17541.9|17662.02|17542.02|17661.7|17541.7|9
1648891200000|2022-04-02 09:20:00|17661.98|17541.98|17661.7|17541.7|17661.98|17541.98|17661.33|17541.33|10
1648891210000|2022-04-02 09:20:10|17661.48|17541.48|17661.5|17541.5|17661.54|17541.54|17661.21|17541.21|10
1648891220000|2022-04-02 09:20:20|17661.47|17541.47|17661.86|17541.86|17662.39|17542.39|17661.47|17541.47|10
1648891230000|2022-04-02 09:20:30|17662.17|17542.17|17661.85|17541.85|17662.21|17542.21|17661.85|17541.85|10
1648891240000|2022-04-02 09:20:40|17661.96|17541.96|17660.11|17540.11|17662|17542|17660.11|17540.11|10
1648891250000|2022-04-02 09:20:50|17660.57|17540.57|17660.29|17540.29|17660.65|17540.65|17660.13|17540.13|9
1648891260000|2022-04-02 09:21:00|17660.63|17540.63|17660.28|17540.28|17660.63|17540.63|17660.16|17540.16|9
1648891270000|2022-04-02 09:21:10|17660.31|17540.31|17658.33|17538.33|17660.72|17540.72|17658.33|17538.33|10
1648891280000|2022-04-02 09:21:20|17658.38|17538.38|17656.61|17536.61|17658.61|17538.61|17656.61|17536.61|9
1648891290000|2022-04-02 09:21:30|17656.82|17536.82|17655.04|17535.04|17657.67|17537.67|17655.04|17535.04|10
1648891300000|2022-04-02 09:21:40|17654.96|17534.96|17651.95|17531.95|17654.96|17534.96|17651.95|17531.95|10
1648891310000|2022-04-02 09:21:50|17652.17|17532.17|17651.82|17531.82|17652.19|17532.19|17650.8|17530.8|10
1648891320000|2022-04-02 09:22:00|17652.57|17532.57|17653.95|17533.95|17654.06|17534.06|17652.57|17532.57|9
1648891330000|2022-04-02 09:22:10|17653.8|17533.8|17652.47|17532.47|17653.8|17533.8|17652.47|17532.47|10
1648891340000|2022-04-02 09:22:20|17652.29|17532.29|17650.77|17530.77|17652.29|17532.29|17650.77|17530.77|8
1648891350000|2022-04-02 09:22:30|17650.57|17530.57|17650.22|17530.22|17650.57|17530.57|17649.36|17529.36|9
1648891360000|2022-04-02 09:22:40|17650.28|17530.28|17650.4|17530.4|17650.43|17530.43|17650.19|17530.19|10
1648891370000|2022-04-02 09:22:50|17650.35|17530.35|17650.03|17530.03|17650.5|17530.5|17649.87|17529.87|8
1648891380000|2022-04-02 09:23:00|17650.17|17530.17|17650.46|17530.46|17650.52|17530.52|17650.09|17530.09|10
1648891390000|2022-04-02 09:23:10|17650.62|17530.62|17652.36|17532.36|17652.36|17532.36|17650.44|17530.44|10
1648891400000|2022-04-02 09:23:20|17652.33|17532.33|17653.29|17533.29|17653.29|17533.29|17652.29|17532.29|10
1648891410000|2022-04-02 09:23:30|17653.73|17533.73|17652.61|17532.61|17653.73|17533.73|17652.61|17532.61|8
1648891420000|2022-04-02 09:23:40|17652.47|17532.47|17652.32|17532.32|17652.47|17532.47|17651.89|17531.89|9
1648891430000|2022-04-02 09:23:50|17652.16|17532.16|17652.15|17532.15|17652.34|17532.34|17651.89|17531.89|9
1648891440000|2022-04-02 09:24:00|17652.14|17532.14|17652.29|17532.29|17652.29|17532.29|17651.43|17531.43|7
1648891450000|2022-04-02 09:24:10|17652.01|17532.01|17652.63|17532.63|17652.63|17532.63|17651.99|17531.99|9
1648891460000|2022-04-02 09:24:20|17652.82|17532.82|17655.14|17535.14|17655.14|17535.14|17652.82|17532.82|10
1648891470000|2022-04-02 09:24:30|17655.32|17535.32|17655.5|17535.5|17655.65|17535.65|17655.32|17535.32|6
1648891480000|2022-04-02 09:24:40|17655.35|17535.35|17655.01|17535.01|17655.38|17535.38|17654.23|17534.23|8
1648891490000|2022-04-02 09:24:50|17655.11|17535.11|17655.68|17535.68|17655.77|17535.77|17655.11|17535.11|9
1648891500000|2022-04-02 09:25:00|17655.42|17535.42|17653.91|17533.91|17655.42|17535.42|17653.91|17533.91|9
1648891510000|2022-04-02 09:25:10|17653.54|17533.54|17652.43|17532.43|17653.54|17533.54|17651.74|17531.74|9
1648891520000|2022-04-02 09:25:20|17652.44|17532.44|17652.25|17532.25|17653.14|17533.14|17652.25|17532.25|10
1648891530000|2022-04-02 09:25:30|17651.99|17531.99|17652.26|17532.26|17652.41|17532.41|17651.95|17531.95|7
1648891540000|2022-04-02 09:25:40|17652.39|17532.39|17650.51|17530.51|17652.76|17532.76|17650.51|17530.51|10
1648891550000|2022-04-02 09:25:50|17650.48|17530.48|17648.97|17528.97|17650.61|17530.61|17648.82|17528.82|10
1648891560000|2022-04-02 09:26:00|17649.78|17529.78|17651.11|17531.11|17651.15|17531.15|17649.5|17529.5|9
1648891570000|2022-04-02 09:26:10|17651.08|17531.08|17652.1|17532.1|17652.1|17532.1|17650.62|17530.62|10
1648891580000|2022-04-02 09:26:20|17651.48|17531.48|17651.4|17531.4|17651.48|17531.48|17650.92|17530.92|10
1648891590000|2022-04-02 09:26:30|17651.18|17531.18|17651.27|17531.27|17651.59|17531.59|17651.14|17531.14|9
1648891600000|2022-04-02 09:26:40|17651.15|17531.15|17650.74|17530.74|17651.15|17531.15|17650.52|17530.52|9
1648891610000|2022-04-02 09:26:50|17650.87|17530.87|17650.79|17530.79|17650.9|17530.9|17649.79|17529.79|9
1648891620000|2022-04-02 09:27:00|17650.95|17530.95|17651.91|17531.91|17651.91|17531.91|17650.95|17530.95|10
1648891630000|2022-04-02 09:27:10|17651.88|17531.88|17654.37|17534.37|17654.37|17534.37|17651.88|17531.88|9
1648891640000|2022-04-02 09:27:20|17654.49|17534.49|17654.62|17534.62|17654.92|17534.92|17654.03|17534.03|10
1648891650000|2022-04-02 09:27:30|17654.37|17534.37|17654.54|17534.54|17654.61|17534.61|17653.81|17533.81|10
1648891660000|2022-04-02 09:27:40|17654.44|17534.44|17654.23|17534.23|17654.44|17534.44|17654.06|17534.06|10
1648891670000|2022-04-02 09:27:50|17653.99|17533.99|17655.2|17535.2|17655.2|17535.2|17653.18|17533.18|10
1648891680000|2022-04-02 09:28:00|17655.11|17535.11|17655|17535|17655.44|17535.44|17654.92|17534.92|10
1648891690000|2022-04-02 09:28:10|17655.42|17535.42|17656.22|17536.22|17656.22|17536.22|17655.42|17535.42|10
1648891700000|2022-04-02 09:28:20|17657.04|17537.04|17658.08|17538.08|17658.1|17538.1|17657.04|17537.04|10
1648891710000|2022-04-02 09:28:30|17658.17|17538.17|17658.09|17538.09|17658.25|17538.25|17657.97|17537.97|8
1648891720000|2022-04-02 09:28:40|17658.07|17538.07|17658.49|17538.49|17658.49|17538.49|17658.07|17538.07|10
1648891730000|2022-04-02 09:28:50|17658.51|17538.51|17658.59|17538.59|17658.65|17538.65|17658.51|17538.51|6
1648891740000|2022-04-02 09:29:00|17658.62|17538.62|17659.35|17539.35|17659.35|17539.35|17658.62|17538.62|9
1648891750000|2022-04-02 09:29:10|17659.38|17539.38|17659.33|17539.33|17659.6|17539.6|17658.86|17538.86|10
1648891760000|2022-04-02 09:29:20|17659.23|17539.23|17659.63|17539.63|17659.93|17539.93|17659.23|17539.23|10
1648891770000|2022-04-02 09:29:30|17659.7|17539.7|17659.62|17539.62|17660.14|17540.14|17659.62|17539.62|10
1648891780000|2022-04-02 09:29:40|17659.51|17539.51|17658.7|17538.7|17659.51|17539.51|17658.63|17538.63|10
1648891790000|2022-04-02 09:29:50|17658.77|17538.77|17658.58|17538.58|17658.91|17538.91|17658.21|17538.21|9
1648891800000|2022-04-02 09:30:00|17658.76|17538.76|17661.52|17541.52|17661.68|17541.68|17658.76|17538.76|10
1648891810000|2022-04-02 09:30:10|17661.27|17541.27|17659.12|17539.12|17661.27|17541.27|17659.12|17539.12|10
1648891820000|2022-04-02 09:30:20|17659.1|17539.1|17658.61|17538.61|17659.1|17539.1|17658.48|17538.48|10
1648891830000|2022-04-02 09:30:30|17658.46|17538.46|17658.21|17538.21|17658.78|17538.78|17658.2|17538.2|10
1648891840000|2022-04-02 09:30:40|17658.27|17538.27|17657.21|17537.21|17658.27|17538.27|17657.17|17537.17|9
1648891850000|2022-04-02 09:30:50|17657.18|17537.18|17658.02|17538.02|17658.24|17538.24|17657.14|17537.14|10
1648891860000|2022-04-02 09:31:00|17658|17538|17658.53|17538.53|17658.55|17538.55|17658|17538|10
1648891870000|2022-04-02 09:31:10|17658.46|17538.46|17658.29|17538.29|17658.67|17538.67|17657.98|17537.98|10
1648891880000|2022-04-02 09:31:20|17658.42|17538.42|17658.35|17538.35|17658.48|17538.48|17658.19|17538.19|10
1648891890000|2022-04-02 09:31:30|17658.41|17538.41|17660.13|17540.13|17660.13|17540.13|17658.41|17538.41|10
1648891900000|2022-04-02 09:31:40|17660.99|17540.99|17662.73|17542.73|17662.73|17542.73|17660.99|17540.99|10
1648891910000|2022-04-02 09:31:50|17662.72|17542.72|17662.45|17542.45|17662.72|17542.72|17661.98|17541.98|10
1648891920000|2022-04-02 09:32:00|17662.62|17542.62|17662.88|17542.88|17663.09|17543.09|17662.6|17542.6|10
1648891930000|2022-04-02 09:32:10|17662.84|17542.84|17664.45|17544.45|17664.78|17544.78|17662.84|17542.84|10
1648891940000|2022-04-02 09:32:20|17664.58|17544.58|17663.37|17543.37|17664.58|17544.58|17662.63|17542.63|10
1648891950000|2022-04-02 09:32:30|17661.56|17541.56|17659.31|17539.31|17661.56|17541.56|17659.31|17539.31|10
1648891960000|2022-04-02 09:32:40|17659.69|17539.69|17658.87|17538.87|17659.77|17539.77|17658.87|17538.87|9
1648891970000|2022-04-02 09:32:50|17659.64|17539.64|17659.08|17539.08|17660.55|17540.55|17659.08|17539.08|9
1648891980000|2022-04-02 09:33:00|17659.17|17539.17|17658.09|17538.09|17659.17|17539.17|17658.07|17538.07|10
1648891990000|2022-04-02 09:33:10|17658.06|17538.06|17658.38|17538.38|17658.38|17538.38|17657.47|17537.47|10
1648892000000|2022-04-02 09:33:20|17658.41|17538.41|17657.08|17537.08|17658.41|17538.41|17656.95|17536.95|10
1648892010000|2022-04-02 09:33:30|17656.98|17536.98|17655.3|17535.3|17656.98|17536.98|17655.3|17535.3|10
1648892020000|2022-04-02 09:33:40|17655.18|17535.18|17655.13|17535.13|17655.18|17535.18|17654.22|17534.22|10
1648892030000|2022-04-02 09:33:50|17655.16|17535.16|17654.96|17534.96|17655.27|17535.27|17654.79|17534.79|10
1648892040000|2022-04-02 09:34:00|17654.99|17534.99|17654.11|17534.11|17655.18|17535.18|17654.02|17534.02|10
1648892050000|2022-04-02 09:34:10|17653.42|17533.42|17654.39|17534.39|17654.47|17534.47|17653.42|17533.42|9
1648892060000|2022-04-02 09:34:20|17654.34|17534.34|17654.06|17534.06|17654.34|17534.34|17653.91|17533.91|8
1648892070000|2022-04-02 09:34:30|17653.82|17533.82|17653.25|17533.25|17653.82|17533.82|17653.16|17533.16|10
1648892080000|2022-04-02 09:34:40|17653.26|17533.26|17653.68|17533.68|17653.81|17533.81|17653.21|17533.21|10
1648892090000|2022-04-02 09:34:50|17653.54|17533.54|17652.95|17532.95|17654.65|17534.65|17652.95|17532.95|10
1648892100000|2022-04-02 09:35:00|17651.94|17531.94|17647.68|17527.68|17651.95|17531.95|17647.68|17527.68|8
1648892110000|2022-04-02 09:35:10|17647.31|17527.31|17647.01|17527.01|17647.31|17527.31|17645.83|17525.83|10
1648892120000|2022-04-02 09:35:20|17647.66|17527.66|17650.62|17530.62|17650.62|17530.62|17647.66|17527.66|10
1648892130000|2022-04-02 09:35:30|17650.57|17530.57|17654.2|17534.2|17654.35|17534.35|17650.57|17530.57|10
1648892140000|2022-04-02 09:35:40|17654.57|17534.57|17654.29|17534.29|17654.6|17534.6|17653.89|17533.89|10
1648892150000|2022-04-02 09:35:50|17654.19|17534.19|17655.26|17535.26|17655.35|17535.35|17654.09|17534.09|10
1648892160000|2022-04-02 09:36:00|17655.07|17535.07|17654.55|17534.55|17655.13|17535.13|17654.33|17534.33|9
1648892170000|2022-04-02 09:36:10|17654.84|17534.84|17657.59|17537.59|17657.59|17537.59|17654.84|17534.84|10
1648892180000|2022-04-02 09:36:20|17657.37|17537.37|17657.24|17537.24|17657.42|17537.42|17657.09|17537.09|9
1648892190000|2022-04-02 09:36:30|17657.4|17537.4|17657.71|17537.71|17657.71|17537.71|17656.36|17536.36|9
1648892200000|2022-04-02 09:36:40|17657.74|17537.74|17659.25|17539.25|17659.25|17539.25|17657.71|17537.71|10
1648892210000|2022-04-02 09:36:50|17658.89|17538.89|17658.46|17538.46|17659.2|17539.2|17658.36|17538.36|8
1648892220000|2022-04-02 09:37:00|17658.35|17538.35|17658.02|17538.02|17658.7|17538.7|17658.02|17538.02|9
1648892230000|2022-04-02 09:37:10|17657.65|17537.65|17655.04|17535.04|17657.68|17537.68|17655.04|17535.04|10
1648892240000|2022-04-02 09:37:20|17655|17535|17653.8|17533.8|17655.18|17535.18|17653.8|17533.8|9
1648892250000|2022-04-02 09:37:30|17653.53|17533.53|17653.33|17533.33|17653.53|17533.53|17653.15|17533.15|10
1648892260000|2022-04-02 09:37:40|17653.28|17533.28|17652.84|17532.84|17653.87|17533.87|17652.65|17532.65|9
1648892270000|2022-04-02 09:37:50|17652.59|17532.59|17652.42|17532.42|17652.6|17532.6|17652.38|17532.38|9
1648892280000|2022-04-02 09:38:00|17652.41|17532.41|17652.3|17532.3|17652.52|17532.52|17652.2|17532.2|10
1648892290000|2022-04-02 09:38:10|17652.6|17532.6|17653.54|17533.54|17654.09|17534.09|17652.6|17532.6|10
1648892300000|2022-04-02 09:38:20|17653.7|17533.7|17654.34|17534.34|17654.68|17534.68|17653.7|17533.7|10
1648892310000|2022-04-02 09:38:30|17654.35|17534.35|17654.83|17534.83|17655.09|17535.09|17654.34|17534.34|9
1648892320000|2022-04-02 09:38:40|17654.6|17534.6|17653.87|17533.87|17654.6|17534.6|17653.72|17533.72|8
1648892330000|2022-04-02 09:38:50|17653.97|17533.97|17653.51|17533.51|17654.16|17534.16|17653.51|17533.51|10
1648892340000|2022-04-02 09:39:00|17653.49|17533.49|17653.92|17533.92|17653.92|17533.92|17653.27|17533.27|10
1648892350000|2022-04-02 09:39:10|17653.71|17533.71|17653.86|17533.86|17654.16|17534.16|17653.71|17533.71|9
1648892360000|2022-04-02 09:39:20|17653.77|17533.77|17653.5|17533.5|17653.77|17533.77|17653.05|17533.05|10
1648892370000|2022-04-02 09:39:30|17653.63|17533.63|17652.42|17532.42|17653.63|17533.63|17652.42|17532.42|9
1648892380000|2022-04-02 09:39:40|17652.11|17532.11|17650.98|17530.98|17652.11|17532.11|17650.76|17530.76|10
1648892390000|2022-04-02 09:39:50|17651.07|17531.07|17651.91|17531.91|17652.05|17532.05|17651.07|17531.07|10
1648892400000|2022-04-02 09:40:00|17652.04|17532.04|17652.26|17532.26|17652.36|17532.36|17652.01|17532.01|10
1648892410000|2022-04-02 09:40:10|17653.29|17533.29|17653.27|17533.27|17653.51|17533.51|17652.88|17532.88|10
1648892420000|2022-04-02 09:40:20|17653.57|17533.57|17653.04|17533.04|17653.77|17533.77|17653.02|17533.02|9
1648892430000|2022-04-02 09:40:30|17653.2|17533.2|17653.62|17533.62|17653.62|17533.62|17653.1|17533.1|9
1648892440000|2022-04-02 09:40:40|17653.94|17533.94|17653.98|17533.98|17654.64|17534.64|17653.91|17533.91|10
1648892450000|2022-04-02 09:40:50|17654.49|17534.49|17655|17535|17655.3|17535.3|17654.49|17534.49|9
1648892460000|2022-04-02 09:41:00|17654.82|17534.82|17655.59|17535.59|17655.59|17535.59|17654.4|17534.4|10
1648892470000|2022-04-02 09:41:10|17655.64|17535.64|17655.44|17535.44|17656.18|17536.18|17655.44|17535.44|10
1648892480000|2022-04-02 09:41:20|17655.17|17535.17|17654.58|17534.58|17655.48|17535.48|17654.37|17534.37|10
1648892490000|2022-04-02 09:41:30|17654.73|17534.73|17654.53|17534.53|17654.73|17534.73|17654.39|17534.39|9
1648892500000|2022-04-02 09:41:40|17654.72|17534.72|17654.58|17534.58|17654.72|17534.72|17654.35|17534.35|10
1648892510000|2022-04-02 09:41:50|17654.64|17534.64|17653.99|17533.99|17654.82|17534.82|17653.99|17533.99|9
1648892520000|2022-04-02 09:42:00|17654.25|17534.25|17654.02|17534.02|17654.45|17534.45|17653.97|17533.97|10
1648892530000|2022-04-02 09:42:10|17653.97|17533.97|17652.8|17532.8|17654.02|17534.02|17652.71|17532.71|9
1648892540000|2022-04-02 09:42:20|17653.44|17533.44|17653.74|17533.74|17653.89|17533.89|17653.38|17533.38|9
1648892550000|2022-04-02 09:42:30|17653.67|17533.67|17656.3|17536.3|17656.3|17536.3|17653.66|17533.66|9
1648892560000|2022-04-02 09:42:40|17656.49|17536.49|17659|17539|17659|17539|17656.47|17536.47|10
1648892570000|2022-04-02 09:42:50|17659.8|17539.8|17660.68|17540.68|17660.68|17540.68|17659.8|17539.8|10
1648892580000|2022-04-02 09:43:00|17660.58|17540.58|17661.09|17541.09|17661.09|17541.09|17660.46|17540.46|10
1648892590000|2022-04-02 09:43:10|17661.41|17541.41|17662.71|17542.71|17662.71|17542.71|17661.41|17541.41|7
1648892600000|2022-04-02 09:43:20|17662.55|17542.55|17663.27|17543.27|17663.27|17543.27|17662.55|17542.55|8
1648892610000|2022-04-02 09:43:30|17663.51|17543.51|17663.04|17543.04|17663.51|17543.51|17662.52|17542.52|10
1648892620000|2022-04-02 09:43:40|17663|17543|17662.68|17542.68|17663.22|17543.22|17662.58|17542.58|10
1648892630000|2022-04-02 09:43:50|17662.86|17542.86|17664.29|17544.29|17664.37|17544.37|17662.86|17542.86|10
1648892640000|2022-04-02 09:44:00|17664.64|17544.64|17665.18|17545.18|17665.24|17545.24|17664.62|17544.62|9
1648892650000|2022-04-02 09:44:10|17665.31|17545.31|17666.62|17546.62|17666.76|17546.76|17665.31|17545.31|8
1648892660000|2022-04-02 09:44:20|17666.2|17546.2|17667.2|17547.2|17667.27|17547.27|17666.04|17546.04|7
1648892670000|2022-04-02 09:44:30|17667.7|17547.7|17669.46|17549.46|17669.47|17549.47|17667.7|17547.7|10
1648892680000|2022-04-02 09:44:40|17669.27|17549.27|17667.54|17547.54|17669.41|17549.41|17667.11|17547.11|9
1648892690000|2022-04-02 09:44:50|17667.52|17547.52|17667.37|17547.37|17667.75|17547.75|17667.18|17547.18|10
1648892700000|2022-04-02 09:45:00|17667.42|17547.42|17667.62|17547.62|17667.66|17547.66|17667.27|17547.27|10
1648892710000|2022-04-02 09:45:10|17667.63|17547.63|17667.67|17547.67|17667.89|17547.89|17667.55|17547.55|8
1648892720000|2022-04-02 09:45:20|17667.56|17547.56|17668.33|17548.33|17668.34|17548.34|17667.56|17547.56|9
1648892730000|2022-04-02 09:45:30|17668.36|17548.36|17668.41|17548.41|17668.68|17548.68|17668.23|17548.23|9
1648892740000|2022-04-02 09:45:40|17668.52|17548.52|17671.84|17551.84|17671.84|17551.84|17668.48|17548.48|9
1648892750000|2022-04-02 09:45:50|17671.74|17551.74|17673.28|17553.28|17673.28|17553.28|17671.65|17551.65|9
1648892760000|2022-04-02 09:46:00|17673.79|17553.79|17675.74|17555.74|17675.74|17555.74|17673.79|17553.79|10
1648892770000|2022-04-02 09:46:10|17675.73|17555.73|17676.35|17556.35|17676.35|17556.35|17675.3|17555.3|9
1648892780000|2022-04-02 09:46:20|17676.42|17556.42|17677.6|17557.6|17677.6|17557.6|17676.42|17556.42|10
1648892790000|2022-04-02 09:46:30|17678.51|17558.51|17679.51|17559.51|17679.78|17559.78|17678.5|17558.5|10
1648892800000|2022-04-02 09:46:40|17680.01|17560.01|17681.75|17561.75|17681.76|17561.76|17679.86|17559.86|10
1648892810000|2022-04-02 09:46:50|17682.35|17562.35|17683.99|17563.99|17683.99|17563.99|17682.35|17562.35|8
1648892820000|2022-04-02 09:47:00|17683.71|17563.71|17688.32|17568.32|17688.32|17568.32|17683.71|17563.71|10
1648892830000|2022-04-02 09:47:10|17688.51|17568.51|17692.17|17572.17|17692.38|17572.38|17688.51|17568.51|10
1648892840000|2022-04-02 09:47:20|17692.72|17572.72|17698.32|17578.32|17698.32|17578.32|17692.72|17572.72|10
1648892850000|2022-04-02 09:47:30|17698.43|17578.43|17701.44|17581.44|17701.44|17581.44|17698.43|17578.43|10
1648892860000|2022-04-02 09:47:40|17702.33|17582.33|17701.46|17581.46|17702.69|17582.69|17701.46|17581.46|10
1648892870000|2022-04-02 09:47:50|17701.24|17581.24|17700.62|17580.62|17701.34|17581.34|17700.58|17580.58|10
1648892880000|2022-04-02 09:48:00|17700.87|17580.87|17701.77|17581.77|17702.42|17582.42|17700.74|17580.74|10
1648892890000|2022-04-02 09:48:10|17701.98|17581.98|17703.45|17583.45|17703.86|17583.86|17701.98|17581.98|10
1648892900000|2022-04-02 09:48:20|17703.63|17583.63|17703.57|17583.57|17704.33|17584.33|17703.57|17583.57|10
1648892910000|2022-04-02 09:48:30|17703.81|17583.81|17701.76|17581.76|17703.81|17583.81|17701.3|17581.3|10
1648892920000|2022-04-02 09:48:40|17702.23|17582.23|17704.09|17584.09|17704.09|17584.09|17701.96|17581.96|10
1648892930000|2022-04-02 09:48:50|17703.34|17583.34|17702.17|17582.17|17703.34|17583.34|17702.01|17582.01|9
1648892940000|2022-04-02 09:49:00|17702.02|17582.02|17702.18|17582.18|17702.43|17582.43|17701.91|17581.91|9
1648892950000|2022-04-02 09:49:10|17702.15|17582.15|17704.86|17584.86|17704.86|17584.86|17702.15|17582.15|10
1648892960000|2022-04-02 09:49:20|17705|17585|17707.6|17587.6|17707.6|17587.6|17705|17585|10
1648892970000|2022-04-02 09:49:30|17708.24|17588.24|17707.73|17587.73|17708.42|17588.42|17707.65|17587.65|10
1648892980000|2022-04-02 09:49:40|17707.75|17587.75|17708.22|17588.22|17708.28|17588.28|17707.55|17587.55|10
1648892990000|2022-04-02 09:49:50|17708.34|17588.34|17709.6|17589.6|17709.92|17589.92|17708.34|17588.34|9
1648893000000|2022-04-02 09:50:00|17709.22|17589.22|17708.39|17588.39|17709.22|17589.22|17708.39|17588.39|10
1648893010000|2022-04-02 09:50:10|17707.15|17587.15|17705.61|17585.61|17707.26|17587.26|17705.46|17585.46|10
1648893020000|2022-04-02 09:50:20|17704.9|17584.9|17704.29|17584.29|17704.95|17584.95|17704.02|17584.02|10
1648893030000|2022-04-02 09:50:30|17704.44|17584.44|17703.76|17583.76|17704.44|17584.44|17703.57|17583.57|9
1648893040000|2022-04-02 09:50:40|17703.82|17583.82|17701.44|17581.44|17703.93|17583.93|17701.19|17581.19|10
1648893050000|2022-04-02 09:50:50|17701.59|17581.59|17701.94|17581.94|17701.94|17581.94|17701.23|17581.23|10
1648893060000|2022-04-02 09:51:00|17702.14|17582.14|17701.48|17581.48|17702.14|17582.14|17701|17581|10
1648893070000|2022-04-02 09:51:10|17701.51|17581.51|17702.89|17582.89|17702.89|17582.89|17701.51|17581.51|10
1648893080000|2022-04-02 09:51:20|17702.99|17582.99|17707.65|17587.65|17707.65|17587.65|17702.97|17582.97|10
1648893090000|2022-04-02 09:51:30|17707.99|17587.99|17708.24|17588.24|17708.8|17588.8|17707.94|17587.94|10
1648893100000|2022-04-02 09:51:40|17708.41|17588.41|17710.08|17590.08|17710.36|17590.36|17708.41|17588.41|9
1648893110000|2022-04-02 09:51:50|17710.24|17590.24|17711.54|17591.54|17711.94|17591.94|17709.81|17589.81|9
1648893120000|2022-04-02 09:52:00|17711.91|17591.91|17711.69|17591.69|17713|17593|17711.69|17591.69|9
1648893130000|2022-04-02 09:52:10|17710.99|17590.99|17712.5|17592.5|17712.5|17592.5|17710.99|17590.99|8
1648893140000|2022-04-02 09:52:20|17712.59|17592.59|17713|17593|17713.15|17593.15|17712.03|17592.03|9
1648893150000|2022-04-02 09:52:30|17712.62|17592.62|17712.83|17592.83|17713.2|17593.2|17712.46|17592.46|9
1648893160000|2022-04-02 09:52:40|17712.84|17592.84|17713.91|17593.91|17714.29|17594.29|17712.84|17592.84|9
1648893170000|2022-04-02 09:52:50|17714|17594|17715.37|17595.37|17715.37|17595.37|17713.95|17593.95|10
1648893180000|2022-04-02 09:53:00|17716.28|17596.28|17718.41|17598.41|17718.41|17598.41|17716.28|17596.28|10
1648893190000|2022-04-02 09:53:10|17718.39|17598.39|17718.96|17598.96|17719.52|17599.52|17718.39|17598.39|10
1648893200000|2022-04-02 09:53:20|17718.8|17598.8|17717.04|17597.04|17718.8|17598.8|17717.04|17597.04|9
1648893210000|2022-04-02 09:53:30|17717.02|17597.02|17717.23|17597.23|17717.36|17597.36|17716.74|17596.74|9
1648893220000|2022-04-02 09:53:40|17717.34|17597.34|17717.87|17597.87|17717.99|17597.99|17717.3|17597.3|10
1648893230000|2022-04-02 09:53:50|17718.36|17598.36|17718.01|17598.01|17718.36|17598.36|17717.22|17597.22|8
1648893240000|2022-04-02 09:54:00|17717.94|17597.94|17716.5|17596.5|17718.18|17598.18|17716.5|17596.5|9
1648893250000|2022-04-02 09:54:10|17716.34|17596.34|17717.67|17597.67|17717.67|17597.67|17716|17596|10
1648893260000|2022-04-02 09:54:20|17717.21|17597.21|17717.01|17597.01|17717.5|17597.5|17716.76|17596.76|10
1648893270000|2022-04-02 09:54:30|17716.86|17596.86|17719.42|17599.42|17719.42|17599.42|17716.86|17596.86|10
1648893280000|2022-04-02 09:54:40|17719.32|17599.32|17720.34|17600.34|17720.52|17600.52|17719.28|17599.28|10
1648893290000|2022-04-02 09:54:50|17720.28|17600.28|17721.53|17601.53|17721.82|17601.82|17720.28|17600.28|10
1648893300000|2022-04-02 09:55:00|17721.88|17601.88|17721.88|17601.88|17722.26|17602.26|17721.72|17601.72|10
1648893310000|2022-04-02 09:55:10|17721.84|17601.84|17720.15|17600.15|17722.2|17602.2|17720|17600|8
1648893320000|2022-04-02 09:55:20|17720.36|17600.36|17722.21|17602.21|17722.21|17602.21|17720.28|17600.28|9
1648893330000|2022-04-02 09:55:30|17721.97|17601.97|17722.54|17602.54|17722.86|17602.86|17721.97|17601.97|10
1648893340000|2022-04-02 09:55:40|17722.91|17602.91|17724.2|17604.2|17724.2|17604.2|17722.38|17602.38|10
1648893350000|2022-04-02 09:55:50|17724.12|17604.12|17724.1|17604.1|17724.82|17604.82|17723.2|17603.2|10
1648893360000|2022-04-02 09:56:00|17724.26|17604.26|17724.63|17604.63|17724.72|17604.72|17724.26|17604.26|10
1648893370000|2022-04-02 09:56:10|17724.75|17604.75|17725.25|17605.25|17725.9|17605.9|17724.75|17604.75|10
1648893380000|2022-04-02 09:56:20|17725.3|17605.3|17728.87|17608.87|17728.87|17608.87|17725.3|17605.3|10
1648893390000|2022-04-02 09:56:30|17728.7|17608.7|17729.42|17609.42|17729.42|17609.42|17728.34|17608.34|10
1648893400000|2022-04-02 09:56:40|17729.32|17609.32|17729.65|17609.65|17730.07|17610.07|17729.32|17609.32|10
1648893410000|2022-04-02 09:56:50|17731.1|17611.1|17734.07|17614.07|17734.07|17614.07|17731.1|17611.1|10
1648893420000|2022-04-02 09:57:00|17734.13|17614.13|17738.95|17618.95|17738.95|17618.95|17734.13|17614.13|10
1648893430000|2022-04-02 09:57:10|17738.26|17618.26|17739.49|17619.49|17739.51|17619.51|17737.91|17617.91|10
1648893440000|2022-04-02 09:57:20|17739.24|17619.24|17740|17620|17740.51|17620.51|17739.24|17619.24|9
1648893450000|2022-04-02 09:57:30|17740.55|17620.55|17740.29|17620.29|17740.99|17620.99|17740.29|17620.29|10
1648893460000|2022-04-02 09:57:40|17740.23|17620.23|17740.28|17620.28|17740.28|17620.28|17739.66|17619.66|10
1648893470000|2022-04-02 09:57:50|17740.61|17620.61|17741.78|17621.78|17741.78|17621.78|17740.61|17620.61|9
1648893480000|2022-04-02 09:58:00|17741.82|17621.82|17741.19|17621.19|17742.07|17622.07|17741.19|17621.19|9
1648893490000|2022-04-02 09:58:10|17741.49|17621.49|17743.45|17623.45|17744.34|17624.34|17741.49|17621.49|10
1648893500000|2022-04-02 09:58:20|17743.13|17623.13|17742.93|17622.93|17743.82|17623.82|17742.93|17622.93|10
1648893510000|2022-04-02 09:58:30|17743.38|17623.38|17743.15|17623.15|17743.38|17623.38|17743.01|17623.01|9
1648893520000|2022-04-02 09:58:40|17741.86|17621.86|17742.9|17622.9|17742.9|17622.9|17741.46|17621.46|7
1648893530000|2022-04-02 09:58:50|17742.22|17622.22|17741.71|17621.71|17742.22|17622.22|17740.9|17620.9|9
1648893540000|2022-04-02 09:59:00|17741.29|17621.29|17741.64|17621.64|17741.79|17621.79|17741.27|17621.27|9
1648893550000|2022-04-02 09:59:10|17741.92|17621.92|17745.87|17625.87|17746.37|17626.37|17741.92|17621.92|10
1648893560000|2022-04-02 09:59:20|17746.14|17626.14|17747.97|17627.97|17747.97|17627.97|17746.14|17626.14|10
1648893570000|2022-04-02 09:59:30|17747.98|17627.98|17748.25|17628.25|17748.6|17628.6|17747.6|17627.6|10
1648893580000|2022-04-02 09:59:40|17748.16|17628.16|17749.25|17629.25|17749.7|17629.7|17748.16|17628.16|10
1648893590000|2022-04-02 09:59:50|17749.3|17629.3|17749.04|17629.04|17749.9|17629.9|17749.01|17629.01|10
1648893600000|2022-04-02 10:00:00|17747.91|17627.91|17746.36|17626.36|17747.91|17627.91|17746.36|17626.36|10
1648893610000|2022-04-02 10:00:10|17746.34|17626.34|17745.63|17625.63|17746.34|17626.34|17744.95|17624.95|10
1648893620000|2022-04-02 10:00:20|17745.53|17625.53|17745.46|17625.46|17746.16|17626.16|17745.46|17625.46|9
1648893630000|2022-04-02 10:00:30|17745.53|17625.53|17741.27|17621.27|17745.53|17625.53|17741.27|17621.27|10
1648893640000|2022-04-02 10:00:40|17741.34|17621.34|17739.25|17619.25|17741.34|17621.34|17739.25|17619.25|10
1648893650000|2022-04-02 10:00:50|17738.39|17618.39|17737.09|17617.09|17738.39|17618.39|17737.09|17617.09|10
1648893660000|2022-04-02 10:01:00|17737.03|17617.03|17737.94|17617.94|17738.01|17618.01|17737.03|17617.03|7
1648893670000|2022-04-02 10:01:10|17738.12|17618.12|17738.97|17618.97|17739.25|17619.25|17738.12|17618.12|10
1648893680000|2022-04-02 10:01:20|17739.19|17619.19|17743.32|17623.32|17743.32|17623.32|17739.19|17619.19|8
1648893690000|2022-04-02 10:01:30|17743.29|17623.29|17744.47|17624.47|17744.71|17624.71|17743.29|17623.29|7
1648893700000|2022-04-02 10:01:40|17744.29|17624.29|17744.56|17624.56|17745.05|17625.05|17744.07|17624.07|10
1648893710000|2022-04-02 10:01:50|17744.46|17624.46|17743.91|17623.91|17744.94|17624.94|17743.91|17623.91|10
1648893720000|2022-04-02 10:02:00|17743.96|17623.96|17743.76|17623.76|17744.87|17624.87|17743.67|17623.67|9
1648893730000|2022-04-02 10:02:10|17742.05|17622.05|17737.95|17617.95|17742.05|17622.05|17737.95|17617.95|9
1648893740000|2022-04-02 10:02:20|17737.08|17617.08|17733.86|17613.86|17737.08|17617.08|17733.74|17613.74|10
1648893750000|2022-04-02 10:02:30|17733.65|17613.65|17730.4|17610.4|17733.65|17613.65|17730.37|17610.37|10
1648893760000|2022-04-02 10:02:40|17729.63|17609.63|17723.69|17603.69|17729.63|17609.63|17723.69|17603.69|10
1648893770000|2022-04-02 10:02:50|17723.09|17603.09|17722.52|17602.52|17723.16|17603.16|17722.48|17602.48|10
1648893780000|2022-04-02 10:03:00|17722.88|17602.88|17723.39|17603.39|17723.54|17603.54|17722.88|17602.88|10
1648893790000|2022-04-02 10:03:10|17723.91|17603.91|17719.87|17599.87|17723.91|17603.91|17719.56|17599.56|8
1648893800000|2022-04-02 10:03:20|17719.74|17599.74|17721.38|17601.38|17721.38|17601.38|17719.66|17599.66|10
1648893810000|2022-04-02 10:03:30|17721.62|17601.62|17722.7|17602.7|17722.73|17602.73|17721.62|17601.62|9
1648893820000|2022-04-02 10:03:40|17722.71|17602.71|17722.06|17602.06|17722.71|17602.71|17722.02|17602.02|10
1648893830000|2022-04-02 10:03:50|17722.09|17602.09|17721.06|17601.06|17722.09|17602.09|17720.84|17600.84|10
1648893840000|2022-04-02 10:04:00|17721.18|17601.18|17722.57|17602.57|17722.57|17602.57|17721.16|17601.16|9
1648893850000|2022-04-02 10:04:10|17722.65|17602.65|17720.69|17600.69|17722.65|17602.65|17720.69|17600.69|10
1648893860000|2022-04-02 10:04:20|17720.56|17600.56|17717.9|17597.9|17720.56|17600.56|17717.74|17597.74|10
1648893870000|2022-04-02 10:04:30|17717.84|17597.84|17717.36|17597.36|17717.93|17597.93|17717.36|17597.36|10
1648893880000|2022-04-02 10:04:40|17717.31|17597.31|17716.91|17596.91|17717.31|17597.31|17716.12|17596.12|9
1648893890000|2022-04-02 10:04:50|17717.14|17597.14|17717.91|17597.91|17717.91|17597.91|17717.14|17597.14|10
1648893900000|2022-04-02 10:05:00|17718.19|17598.19|17717.35|17597.35|17718.41|17598.41|17717.35|17597.35|10
1648893910000|2022-04-02 10:05:10|17717.33|17597.33|17718.8|17598.8|17718.8|17598.8|17717.06|17597.06|10
1648893920000|2022-04-02 10:05:20|17718.65|17598.65|17718.58|17598.58|17719.01|17599.01|17718.17|17598.17|9
1648893930000|2022-04-02 10:05:30|17718.36|17598.36|17719.09|17599.09|17719.09|17599.09|17718.21|17598.21|10
1648893940000|2022-04-02 10:05:40|17718.93|17598.93|17718.16|17598.16|17719.01|17599.01|17718.16|17598.16|10
1648893950000|2022-04-02 10:05:50|17717.9|17597.9|17718.94|17598.94|17719.6|17599.6|17717.9|17597.9|10
1648893960000|2022-04-02 10:06:00|17719.05|17599.05|17719.44|17599.44|17719.84|17599.84|17718.8|17598.8|10
1648893970000|2022-04-02 10:06:10|17719.73|17599.73|17719.95|17599.95|17720.11|17600.11|17719.41|17599.41|10
1648893980000|2022-04-02 10:06:20|17719.91|17599.91|17721.09|17601.09|17721.09|17601.09|17719.87|17599.87|10
1648893990000|2022-04-02 10:06:30|17721.29|17601.29|17721.87|17601.87|17721.87|17601.87|17721.25|17601.25|8
1648894000000|2022-04-02 10:06:40|17721.83|17601.83|17721.22|17601.22|17721.83|17601.83|17720.97|17600.97|10
1648894010000|2022-04-02 10:06:50|17721.04|17601.04|17721.88|17601.88|17722.02|17602.02|17720.92|17600.92|9
1648894020000|2022-04-02 10:07:00|17721.89|17601.89|17720.59|17600.59|17722|17602|17720.59|17600.59|9
1648894030000|2022-04-02 10:07:10|17721.02|17601.02|17720.28|17600.28|17721.15|17601.15|17720.28|17600.28|10
1648894040000|2022-04-02 10:07:20|17720.19|17600.19|17715.91|17595.91|17720.19|17600.19|17715.91|17595.91|10
1648894050000|2022-04-02 10:07:30|17716.48|17596.48|17714.8|17594.8|17716.48|17596.48|17714.8|17594.8|10
1648894060000|2022-04-02 10:07:40|17714.52|17594.52|17713.5|17593.5|17714.74|17594.74|17713.26|17593.26|10
1648894070000|2022-04-02 10:07:50|17713.63|17593.63|17712.5|17592.5|17713.63|17593.63|17712.19|17592.19|9
1648894080000|2022-04-02 10:08:00|17712.45|17592.45|17710.91|17590.91|17712.45|17592.45|17710.71|17590.71|8
1648894090000|2022-04-02 10:08:10|17711.06|17591.06|17711.41|17591.41|17711.67|17591.67|17711.06|17591.06|10
1648894100000|2022-04-02 10:08:20|17711.43|17591.43|17710.75|17590.75|17711.43|17591.43|17710.75|17590.75|10
1648894110000|2022-04-02 10:08:30|17710.67|17590.67|17711.1|17591.1|17711.17|17591.17|17710.67|17590.67|10
1648894120000|2022-04-02 10:08:40|17711.14|17591.14|17711.52|17591.52|17711.7|17591.7|17711.14|17591.14|9
1648894130000|2022-04-02 10:08:50|17711.32|17591.32|17712.53|17592.53|17712.53|17592.53|17711.22|17591.22|10
1648894140000|2022-04-02 10:09:00|17712.63|17592.63|17712.36|17592.36|17712.89|17592.89|17712.36|17592.36|9
1648894150000|2022-04-02 10:09:10|17712.42|17592.42|17711.52|17591.52|17712.42|17592.42|17711.52|17591.52|7
1648894160000|2022-04-02 10:09:20|17711.76|17591.76|17711.1|17591.1|17712|17592|17711.1|17591.1|9
1648894170000|2022-04-02 10:09:30|17711.02|17591.02|17709.83|17589.83|17711.02|17591.02|17709.7|17589.7|10
1648894180000|2022-04-02 10:09:40|17709.52|17589.52|17708.1|17588.1|17709.52|17589.52|17708.1|17588.1|10
1648894190000|2022-04-02 10:09:50|17708.19|17588.19|17709.56|17589.56|17709.62|17589.62|17708.19|17588.19|10
1648894200000|2022-04-02 10:10:00|17709.38|17589.38|17708.88|17588.88|17709.57|17589.57|17708.85|17588.85|10
1648894210000|2022-04-02 10:10:10|17707.84|17587.84|17709.01|17589.01|17709.01|17589.01|17707.84|17587.84|9
1648894220000|2022-04-02 10:10:20|17709.43|17589.43|17713.02|17593.02|17713.08|17593.08|17709.43|17589.43|10
1648894230000|2022-04-02 10:10:30|17713.21|17593.21|17714.5|17594.5|17714.54|17594.54|17713.21|17593.21|9
1648894240000|2022-04-02 10:10:40|17715.03|17595.03|17717.4|17597.4|17717.4|17597.4|17714.99|17594.99|10
1648894250000|2022-04-02 10:10:50|17717.47|17597.47|17719.01|17599.01|17719.01|17599.01|17717.29|17597.29|9
1648894260000|2022-04-02 10:11:00|17718.59|17598.59|17718.77|17598.77|17718.77|17598.77|17717.98|17597.98|10
1648894270000|2022-04-02 10:11:10|17718.85|17598.85|17719.67|17599.67|17719.9|17599.9|17718.85|17598.85|10
1648894280000|2022-04-02 10:11:20|17719.68|17599.68|17719.53|17599.53|17720.15|17600.15|17718.93|17598.93|10
1648894290000|2022-04-02 10:11:30|17719.93|17599.93|17720.04|17600.04|17720.82|17600.82|17719.93|17599.93|10
1648894300000|2022-04-02 10:11:40|17719.94|17599.94|17719.65|17599.65|17719.94|17599.94|17719.56|17599.56|10
1648894310000|2022-04-02 10:11:50|17719.24|17599.24|17715.71|17595.71|17719.28|17599.28|17715.71|17595.71|10
1648894320000|2022-04-02 10:12:00|17715.27|17595.27|17713.75|17593.75|17715.27|17595.27|17713.75|17593.75|9
1648894330000|2022-04-02 10:12:10|17713.36|17593.36|17712.1|17592.1|17713.36|17593.36|17712.1|17592.1|10
1648894340000|2022-04-02 10:12:20|17712.29|17592.29|17710.13|17590.13|17712.29|17592.29|17709.96|17589.96|8
1648894350000|2022-04-02 10:12:30|17709.94|17589.94|17710.25|17590.25|17711.02|17591.02|17709.94|17589.94|9
1648894360000|2022-04-02 10:12:40|17710.28|17590.28|17710.24|17590.24|17710.63|17590.63|17709.84|17589.84|9
1648894370000|2022-04-02 10:12:50|17710.21|17590.21|17712.08|17592.08|17712.08|17592.08|17710.14|17590.14|10
1648894380000|2022-04-02 10:13:00|17712.32|17592.32|17713.4|17593.4|17713.4|17593.4|17712.31|17592.31|9
1648894390000|2022-04-02 10:13:10|17713.52|17593.52|17713.43|17593.43|17713.72|17593.72|17713.02|17593.02|10
1648894400000|2022-04-02 10:13:20|17713.38|17593.38|17713.11|17593.11|17713.89|17593.89|17713.11|17593.11|10
1648894410000|2022-04-02 10:13:30|17713.15|17593.15|17712.83|17592.83|17713.15|17593.15|17712.73|17592.73|7
1648894420000|2022-04-02 10:13:40|17712.87|17592.87|17712.63|17592.63|17712.91|17592.91|17712.41|17592.41|10
1648894430000|2022-04-02 10:13:50|17712.54|17592.54|17713.38|17593.38|17713.62|17593.62|17712.54|17592.54|9
1648894440000|2022-04-02 10:14:00|17713.41|17593.41|17711.85|17591.85|17713.41|17593.41|17711.85|17591.85|9
1648894450000|2022-04-02 10:14:10|17711.77|17591.77|17711.58|17591.58|17712.41|17592.41|17711.58|17591.58|9
1648894460000|2022-04-02 10:14:20|17711.87|17591.87|17711.6|17591.6|17712.03|17592.03|17711.29|17591.29|9
1648894470000|2022-04-02 10:14:30|17711.65|17591.65|17712.48|17592.48|17712.48|17592.48|17711.58|17591.58|9
1648894480000|2022-04-02 10:14:40|17712.52|17592.52|17712.92|17592.92|17712.92|17592.92|17712.52|17592.52|8
1648894490000|2022-04-02 10:14:50|17712.9|17592.9|17713.53|17593.53|17713.62|17593.62|17712.9|17592.9|10
1648894500000|2022-04-02 10:15:00|17713.69|17593.69|17712.04|17592.04|17713.69|17593.69|17712.04|17592.04|8
1648894510000|2022-04-02 10:15:10|17712|17592|17711.28|17591.28|17712.17|17592.17|17710.78|17590.78|10
1648894520000|2022-04-02 10:15:20|17711.33|17591.33|17712.55|17592.55|17712.55|17592.55|17711.33|17591.33|9
1648894530000|2022-04-02 10:15:30|17713.47|17593.47|17714.03|17594.03|17714.03|17594.03|17713.47|17593.47|10
1648894540000|2022-04-02 10:15:40|17714.1|17594.1|17715.15|17595.15|17715.15|17595.15|17714.01|17594.01|9
1648894550000|2022-04-02 10:15:50|17715.54|17595.54|17719.2|17599.2|17719.2|17599.2|17715.46|17595.46|9
1648894560000|2022-04-02 10:16:00|17719.66|17599.66|17720.07|17600.07|17720.34|17600.34|17719.65|17599.65|10
1648894570000|2022-04-02 10:16:10|17720.37|17600.37|17719.41|17599.41|17720.73|17600.73|17718.78|17598.78|10
1648894580000|2022-04-02 10:16:20|17719.47|17599.47|17721.27|17601.27|17721.27|17601.27|17719.47|17599.47|10
1648894590000|2022-04-02 10:16:30|17721.49|17601.49|17723.93|17603.93|17723.93|17603.93|17721.49|17601.49|10
1648894600000|2022-04-02 10:16:40|17724.06|17604.06|17725.41|17605.41|17725.96|17605.96|17724.06|17604.06|10
1648894610000|2022-04-02 10:16:50|17725.79|17605.79|17726.5|17606.5|17726.83|17606.83|17724.99|17604.99|10
1648894620000|2022-04-02 10:17:00|17726.98|17606.98|17729.29|17609.29|17729.37|17609.37|17726.98|17606.98|10
1648894630000|2022-04-02 10:17:10|17729.06|17609.06|17728.48|17608.48|17729.06|17609.06|17728.48|17608.48|10
1648894640000|2022-04-02 10:17:20|17728.51|17608.51|17727.47|17607.47|17728.51|17608.51|17727.33|17607.33|8
1648894650000|2022-04-02 10:17:30|17727.27|17607.27|17727.33|17607.33|17727.46|17607.46|17727.05|17607.05|9
1648894660000|2022-04-02 10:17:40|17727.3|17607.3|17726.36|17606.36|17727.3|17607.3|17725.81|17605.81|9
1648894670000|2022-04-02 10:17:50|17726.44|17606.44|17726.9|17606.9|17727.88|17607.88|17726.44|17606.44|10
1648894680000|2022-04-02 10:18:00|17727|17607|17726.67|17606.67|17727|17607|17725.92|17605.92|10
1648894690000|2022-04-02 10:18:10|17726.54|17606.54|17726.89|17606.89|17727.32|17607.32|17726.54|17606.54|10
1648894700000|2022-04-02 10:18:20|17726.9|17606.9|17727.05|17607.05|17727.07|17607.07|17726.4|17606.4|10
1648894710000|2022-04-02 10:18:30|17726.99|17606.99|17726.9|17606.9|17727.16|17607.16|17726.9|17606.9|6
1648894720000|2022-04-02 10:18:40|17726.95|17606.95|17726.92|17606.92|17727.25|17607.25|17726.86|17606.86|9
1648894730000|2022-04-02 10:18:50|17726.86|17606.86|17727.17|17607.17|17727.17|17607.17|17726.73|17606.73|8
1648894740000|2022-04-02 10:19:00|17727.33|17607.33|17728.58|17608.58|17728.58|17608.58|17727.33|17607.33|9
1648894750000|2022-04-02 10:19:10|17728.72|17608.72|17728.22|17608.22|17728.72|17608.72|17728.22|17608.22|10
1648894760000|2022-04-02 10:19:20|17728.21|17608.21|17728.21|17608.21|17728.7|17608.7|17728.14|17608.14|9
1648894770000|2022-04-02 10:19:30|17728.25|17608.25|17728.05|17608.05|17728.57|17608.57|17728.05|17608.05|10
1648894780000|2022-04-02 10:19:40|17728.35|17608.35|17730.25|17610.25|17730.25|17610.25|17727.89|17607.89|9
1648894790000|2022-04-02 10:19:50|17730.2|17610.2|17730.92|17610.92|17730.93|17610.93|17730.2|17610.2|10
1648894800000|2022-04-02 10:20:00|17730.88|17610.88|17732.11|17612.11|17732.24|17612.24|17730.66|17610.66|9
1648894810000|2022-04-02 10:20:10|17732.02|17612.02|17731.1|17611.1|17732.02|17612.02|17731.03|17611.03|10
1648894820000|2022-04-02 10:20:20|17731.08|17611.08|17731.23|17611.23|17731.34|17611.34|17730.9|17610.9|9
1648894830000|2022-04-02 10:20:30|17731.3|17611.3|17731.98|17611.98|17731.98|17611.98|17731.3|17611.3|10
1648894840000|2022-04-02 10:20:40|17732.01|17612.01|17732.35|17612.35|17733.34|17613.34|17731.86|17611.86|10
1648894850000|2022-04-02 10:20:50|17732.61|17612.61|17732.96|17612.96|17732.96|17612.96|17732.6|17612.6|9
1648894860000|2022-04-02 10:21:00|17732.93|17612.93|17731.16|17611.16|17732.93|17612.93|17731.16|17611.16|10
1648894870000|2022-04-02 10:21:10|17731.05|17611.05|17728.91|17608.91|17731.05|17611.05|17728.66|17608.66|10
1648894880000|2022-04-02 10:21:20|17728.7|17608.7|17727|17607|17728.73|17608.73|17727|17607|10
1648894890000|2022-04-02 10:21:30|17726.92|17606.92|17724.29|17604.29|17726.92|17606.92|17724.29|17604.29|10
1648894900000|2022-04-02 10:21:40|17724.27|17604.27|17720.09|17600.09|17724.27|17604.27|17720.09|17600.09|10
1648894910000|2022-04-02 10:21:50|17720.14|17600.14|17720.06|17600.06|17720.14|17600.14|17719.63|17599.63|10
1648894920000|2022-04-02 10:22:00|17720.14|17600.14|17718.79|17598.79|17720.14|17600.14|17718.37|17598.37|10
1648894930000|2022-04-02 10:22:10|17718.55|17598.55|17718.08|17598.08|17719.15|17599.15|17718.08|17598.08|8
1648894940000|2022-04-02 10:22:20|17718.11|17598.11|17718.65|17598.65|17718.67|17598.67|17717.51|17597.51|9
1648894950000|2022-04-02 10:22:30|17719.26|17599.26|17720.75|17600.75|17720.75|17600.75|17719.26|17599.26|10
1648894960000|2022-04-02 10:22:40|17720.7|17600.7|17721.2|17601.2|17721.2|17601.2|17720.64|17600.64|10
1648894970000|2022-04-02 10:22:50|17721.12|17601.12|17721.41|17601.41|17721.74|17601.74|17721.12|17601.12|9
1648894980000|2022-04-02 10:23:00|17721.87|17601.87|17721.54|17601.54|17721.93|17601.93|17721.48|17601.48|9
1648894990000|2022-04-02 10:23:10|17721.37|17601.37|17719.38|17599.38|17721.37|17601.37|17718.96|17598.96|9
1648895000000|2022-04-02 10:23:20|17719.43|17599.43|17715.62|17595.62|17719.66|17599.66|17715.62|17595.62|9
1648895010000|2022-04-02 10:23:30|17715.07|17595.07|17711.44|17591.44|17715.07|17595.07|17710.73|17590.73|10
1648895020000|2022-04-02 10:23:40|17711.09|17591.09|17711.47|17591.47|17711.93|17591.93|17711.02|17591.02|10
1648895030000|2022-04-02 10:23:50|17711.68|17591.68|17710.06|17590.06|17711.68|17591.68|17709.89|17589.89|10
1648895040000|2022-04-02 10:24:00|17709.52|17589.52|17710.4|17590.4|17710.4|17590.4|17709.11|17589.11|9
1648895050000|2022-04-02 10:24:10|17709.99|17589.99|17706.98|17586.98|17710.09|17590.09|17706.98|17586.98|10
1648895060000|2022-04-02 10:24:20|17707.13|17587.13|17704.3|17584.3|17707.43|17587.43|17704.3|17584.3|9
1648895070000|2022-04-02 10:24:30|17704.47|17584.47|17702.5|17582.5|17704.47|17584.47|17702.37|17582.37|10
1648895080000|2022-04-02 10:24:40|17702.26|17582.26|17701.34|17581.34|17702.26|17582.26|17701.34|17581.34|9
1648895090000|2022-04-02 10:24:50|17700.99|17580.99|17701.2|17581.2|17701.73|17581.73|17700.73|17580.73|10
1648895100000|2022-04-02 10:25:00|17701.73|17581.73|17701.37|17581.37|17701.8|17581.8|17701.04|17581.04|10
1648895110000|2022-04-02 10:25:10|17701.34|17581.34|17700.85|17580.85|17701.46|17581.46|17700.82|17580.82|10
1648895120000|2022-04-02 10:25:20|17700.76|17580.76|17701.92|17581.92|17701.95|17581.95|17700.76|17580.76|10
1648895130000|2022-04-02 10:25:30|17702.04|17582.04|17701.45|17581.45|17702.28|17582.28|17701.45|17581.45|10
1648895140000|2022-04-02 10:25:40|17701.41|17581.41|17703.28|17583.28|17703.28|17583.28|17701.41|17581.41|10
1648895150000|2022-04-02 10:25:50|17702.52|17582.52|17703.22|17583.22|17703.22|17583.22|17702.47|17582.47|10
1648895160000|2022-04-02 10:26:00|17703.2|17583.2|17703.85|17583.85|17703.85|17583.85|17702.9|17582.9|10
1648895170000|2022-04-02 10:26:10|17704.18|17584.18|17703.33|17583.33|17704.18|17584.18|17703.33|17583.33|9
1648895180000|2022-04-02 10:26:20|17703.7|17583.7|17702.18|17582.18|17703.97|17583.97|17702.18|17582.18|9
1648895190000|2022-04-02 10:26:30|17702.5|17582.5|17702.67|17582.67|17702.98|17582.98|17702.34|17582.34|9
1648895200000|2022-04-02 10:26:40|17702.97|17582.97|17701.59|17581.59|17703.43|17583.43|17701.55|17581.55|10
1648895210000|2022-04-02 10:26:50|17701.63|17581.63|17698.88|17578.88|17701.63|17581.63|17698.65|17578.65|8
1648895220000|2022-04-02 10:27:00|17699.4|17579.4|17698.89|17578.89|17699.4|17579.4|17698.87|17578.87|10
1648895230000|2022-04-02 10:27:10|17698.95|17578.95|17699.78|17579.78|17699.78|17579.78|17697.82|17577.82|10
1648895240000|2022-04-02 10:27:20|17699.8|17579.8|17699.13|17579.13|17699.8|17579.8|17698.81|17578.81|9
1648895250000|2022-04-02 10:27:30|17699.06|17579.06|17697.34|17577.34|17699.06|17579.06|17697.26|17577.26|10
1648895260000|2022-04-02 10:27:40|17697.22|17577.22|17695.95|17575.95|17697.22|17577.22|17695.8|17575.8|10
1648895270000|2022-04-02 10:27:50|17696.15|17576.15|17699.18|17579.18|17699.24|17579.24|17695.95|17575.95|10
1648895280000|2022-04-02 10:28:00|17699.47|17579.47|17700.75|17580.75|17700.75|17580.75|17699.25|17579.25|8
1648895290000|2022-04-02 10:28:10|17700.67|17580.67|17701.07|17581.07|17701.26|17581.26|17700.63|17580.63|9
1648895300000|2022-04-02 10:28:20|17701.09|17581.09|17702.06|17582.06|17702.27|17582.27|17701.03|17581.03|10
1648895310000|2022-04-02 10:28:30|17702.37|17582.37|17702.97|17582.97|17703.05|17583.05|17701.2|17581.2|10
1648895320000|2022-04-02 10:28:40|17702.35|17582.35|17700.32|17580.32|17702.35|17582.35|17700.32|17580.32|9
1648895330000|2022-04-02 10:28:50|17699.78|17579.78|17700.92|17580.92|17700.92|17580.92|17699.78|17579.78|10
1648895340000|2022-04-02 10:29:00|17700.76|17580.76|17700.78|17580.78|17701.86|17581.86|17700.55|17580.55|10
1648895350000|2022-04-02 10:29:10|17700.72|17580.72|17698.67|17578.67|17700.99|17580.99|17698.67|17578.67|8
1648895360000|2022-04-02 10:29:20|17698.8|17578.8|17696.57|17576.57|17698.8|17578.8|17696.57|17576.57|10
1648895370000|2022-04-02 10:29:30|17696.32|17576.32|17698.37|17578.37|17698.53|17578.53|17696.32|17576.32|9
1648895380000|2022-04-02 10:29:40|17698.3|17578.3|17697.71|17577.71|17698.3|17578.3|17697.66|17577.66|8
1648895390000|2022-04-02 10:29:50|17697.58|17577.58|17697.55|17577.55|17697.67|17577.67|17697.36|17577.36|8
1648895400000|2022-04-02 10:30:00|17697.24|17577.24|17696.44|17576.44|17697.24|17577.24|17696.1|17576.1|8
1648895410000|2022-04-02 10:30:10|17696.29|17576.29|17696.49|17576.49|17696.58|17576.58|17695.91|17575.91|10
1648895420000|2022-04-02 10:30:20|17696.66|17576.66|17700.51|17580.51|17700.54|17580.54|17696.66|17576.66|9
1648895430000|2022-04-02 10:30:30|17700.58|17580.58|17702.49|17582.49|17702.49|17582.49|17700.58|17580.58|9
1648895440000|2022-04-02 10:30:40|17702.46|17582.46|17704.88|17584.88|17704.88|17584.88|17702.46|17582.46|10
1648895450000|2022-04-02 10:30:50|17704.52|17584.52|17702|17582|17704.8|17584.8|17702|17582|10
1648895460000|2022-04-02 10:31:00|17701.94|17581.94|17697.8|17577.8|17701.94|17581.94|17697.8|17577.8|9
1648895470000|2022-04-02 10:31:10|17697.85|17577.85|17696.54|17576.54|17697.85|17577.85|17696.48|17576.48|10
1648895480000|2022-04-02 10:31:20|17696.52|17576.52|17694.63|17574.63|17696.52|17576.52|17694.42|17574.42|10
1648895490000|2022-04-02 10:31:30|17694.7|17574.7|17695.12|17575.12|17695.12|17575.12|17694.67|17574.67|10
1648895500000|2022-04-02 10:31:40|17695|17575|17694.34|17574.34|17695|17575|17694.26|17574.26|10
1648895510000|2022-04-02 10:31:50|17694.24|17574.24|17695.38|17575.38|17695.86|17575.86|17694.24|17574.24|10
1648895520000|2022-04-02 10:32:00|17695.66|17575.66|17695.56|17575.56|17696.47|17576.47|17695.56|17575.56|9
1648895530000|2022-04-02 10:32:10|17696.15|17576.15|17696.84|17576.84|17696.96|17576.96|17696.15|17576.15|9
1648895540000|2022-04-02 10:32:20|17696.92|17576.92|17697.69|17577.69|17697.69|17577.69|17696.76|17576.76|10
1648895550000|2022-04-02 10:32:30|17697.55|17577.55|17699.81|17579.81|17699.81|17579.81|17697.35|17577.35|9
1648895560000|2022-04-02 10:32:40|17700.04|17580.04|17699.81|17579.81|17700.45|17580.45|17699.81|17579.81|8
1648895570000|2022-04-02 10:32:50|17700.09|17580.09|17701.28|17581.28|17701.51|17581.51|17699.83|17579.83|9
1648895580000|2022-04-02 10:33:00|17701.56|17581.56|17703.02|17583.02|17703.17|17583.17|17701.56|17581.56|10
1648895590000|2022-04-02 10:33:10|17702.94|17582.94|17705.32|17585.32|17705.37|17585.37|17702.94|17582.94|7
1648895600000|2022-04-02 10:33:20|17705.47|17585.47|17705.59|17585.59|17705.69|17585.69|17705.17|17585.17|10
1648895610000|2022-04-02 10:33:30|17705.76|17585.76|17706.03|17586.03|17706.21|17586.21|17705.33|17585.33|9
1648895620000|2022-04-02 10:33:40|17706.22|17586.22|17706.19|17586.19|17706.51|17586.51|17705.69|17585.69|10
1648895630000|2022-04-02 10:33:50|17706.5|17586.5|17707.08|17587.08|17707.08|17587.08|17706.29|17586.29|8
1648895640000|2022-04-02 10:34:00|17707.05|17587.05|17706.78|17586.78|17707.05|17587.05|17706.58|17586.58|9
1648895650000|2022-04-02 10:34:10|17706.74|17586.74|17707.12|17587.12|17707.12|17587.12|17706.65|17586.65|9
1648895660000|2022-04-02 10:34:20|17707.24|17587.24|17707.54|17587.54|17707.54|17587.54|17707.16|17587.16|10
1648895670000|2022-04-02 10:34:30|17707.55|17587.55|17707.78|17587.78|17707.78|17587.78|17707.48|17587.48|8
1648895680000|2022-04-02 10:34:40|17708.14|17588.14|17708.39|17588.39|17708.39|17588.39|17708.14|17588.14|8
1648895690000|2022-04-02 10:34:50|17708.4|17588.4|17708.59|17588.59|17708.73|17588.73|17708.4|17588.4|10
1648895700000|2022-04-02 10:35:00|17708.13|17588.13|17706.26|17586.26|17708.13|17588.13|17706.26|17586.26|10
1648895710000|2022-04-02 10:35:10|17706.28|17586.28|17706.17|17586.17|17706.54|17586.54|17705.75|17585.75|9
1648895720000|2022-04-02 10:35:20|17706.08|17586.08|17704.52|17584.52|17706.08|17586.08|17704.52|17584.52|9
1648895730000|2022-04-02 10:35:30|17704.34|17584.34|17705.36|17585.36|17705.37|17585.37|17704.34|17584.34|10
1648895740000|2022-04-02 10:35:40|17705.34|17585.34|17706.21|17586.21|17706.21|17586.21|17705.33|17585.33|9
1648895750000|2022-04-02 10:35:50|17705.97|17585.97|17705.71|17585.71|17705.97|17585.97|17705.46|17585.46|10
1648895760000|2022-04-02 10:36:00|17705.74|17585.74|17705.51|17585.51|17705.75|17585.75|17705.45|17585.45|9
1648895770000|2022-04-02 10:36:10|17705.54|17585.54|17705.99|17585.99|17706.28|17586.28|17705.54|17585.54|8
1648895780000|2022-04-02 10:36:20|17706.27|17586.27|17707.32|17587.32|17707.32|17587.32|17705.97|17585.97|9
1648895790000|2022-04-02 10:36:30|17707.17|17587.17|17706.74|17586.74|17707.23|17587.23|17706.74|17586.74|9
1648895800000|2022-04-02 10:36:40|17706.77|17586.77|17706.69|17586.69|17706.98|17586.98|17706.24|17586.24|10
1648895810000|2022-04-02 10:36:50|17706.71|17586.71|17707.43|17587.43|17707.43|17587.43|17706.71|17586.71|10
1648895820000|2022-04-02 10:37:00|17707.52|17587.52|17707.36|17587.36|17707.58|17587.58|17707.3|17587.3|8
1648895830000|2022-04-02 10:37:10|17707.17|17587.17|17707.86|17587.86|17707.86|17587.86|17706.92|17586.92|9
1648895840000|2022-04-02 10:37:20|17707.13|17587.13|17708.43|17588.43|17708.43|17588.43|17707.13|17587.13|9
1648895850000|2022-04-02 10:37:30|17708.66|17588.66|17710.73|17590.73|17710.77|17590.77|17708.66|17588.66|9
1648895860000|2022-04-02 10:37:40|17710.68|17590.68|17711.24|17591.24|17712.25|17592.25|17710.62|17590.62|10
1648895870000|2022-04-02 10:37:50|17711.21|17591.21|17711.51|17591.51|17711.69|17591.69|17711.21|17591.21|9
1648895880000|2022-04-02 10:38:00|17711.67|17591.67|17712.28|17592.28|17712.28|17592.28|17711.67|17591.67|8
1648895890000|2022-04-02 10:38:10|17711.59|17591.59|17712.61|17592.61|17712.86|17592.86|17711.59|17591.59|9
1648895900000|2022-04-02 10:38:20|17713.42|17593.42|17713.3|17593.3|17713.46|17593.46|17713.3|17593.3|8
1648895910000|2022-04-02 10:38:30|17713.06|17593.06|17712.71|17592.71|17713.26|17593.26|17712.71|17592.71|10
1648895920000|2022-04-02 10:38:40|17712.67|17592.67|17712.84|17592.84|17713.31|17593.31|17712.64|17592.64|10
1648895930000|2022-04-02 10:38:50|17712.61|17592.61|17714.48|17594.48|17714.48|17594.48|17712.61|17592.61|8
1648895940000|2022-04-02 10:39:00|17714.32|17594.32|17713.72|17593.72|17714.59|17594.59|17713.52|17593.52|8
1648895950000|2022-04-02 10:39:10|17714.85|17594.85|17716.72|17596.72|17716.9|17596.9|17714.85|17594.85|8
1648895960000|2022-04-02 10:39:20|17716.93|17596.93|17717.87|17597.87|17717.92|17597.92|17716.92|17596.92|10
1648895970000|2022-04-02 10:39:30|17717.84|17597.84|17718.32|17598.32|17718.32|17598.32|17717.75|17597.75|5
1648895980000|2022-04-02 10:39:40|17718.4|17598.4|17718.94|17598.94|17718.94|17598.94|17718.34|17598.34|9
1648895990000|2022-04-02 10:39:50|17719.2|17599.2|17719.55|17599.55|17719.55|17599.55|17717.73|17597.73|10
1648896000000|2022-04-02 10:40:00|17719.39|17599.39|17719.77|17599.77|17720.04|17600.04|17719.39|17599.39|8
1648896010000|2022-04-02 10:40:10|17719.49|17599.49|17719.48|17599.48|17719.91|17599.91|17719.47|17599.47|9
1648896020000|2022-04-02 10:40:20|17719.49|17599.49|17720.04|17600.04|17720.24|17600.24|17719.49|17599.49|10
1648896030000|2022-04-02 10:40:30|17720.05|17600.05|17719.27|17599.27|17720.08|17600.08|17719.08|17599.08|9
1648896040000|2022-04-02 10:40:40|17720.88|17600.88|17721.5|17601.5|17721.5|17601.5|17720.58|17600.58|8
1648896050000|2022-04-02 10:40:50|17722.02|17602.02|17717.16|17597.16|17722.47|17602.47|17716.61|17596.61|8
1648896060000|2022-04-02 10:41:00|17718.05|17598.05|17716.97|17596.97|17718.51|17598.51|17716.91|17596.91|9
1648896070000|2022-04-02 10:41:10|17716.96|17596.96|17716.19|17596.19|17717.52|17597.52|17716.19|17596.19|8
1648896080000|2022-04-02 10:41:20|17716.16|17596.16|17715.98|17595.98|17716.16|17596.16|17715.72|17595.72|10
1648896090000|2022-04-02 10:41:30|17715.77|17595.77|17714.37|17594.37|17716.05|17596.05|17714.37|17594.37|9
1648896100000|2022-04-02 10:41:40|17714.42|17594.42|17714.24|17594.24|17714.52|17594.52|17714.1|17594.1|10
1648896110000|2022-04-02 10:41:50|17714.2|17594.2|17713.43|17593.43|17714.2|17594.2|17713.4|17593.4|8
1648896120000|2022-04-02 10:42:00|17713.3|17593.3|17712.91|17592.91|17713.32|17593.32|17712.64|17592.64|10
1648896130000|2022-04-02 10:42:10|17712.92|17592.92|17713.01|17593.01|17713.28|17593.28|17712.84|17592.84|8
1648896140000|2022-04-02 10:42:20|17713.06|17593.06|17712.32|17592.32|17713.12|17593.12|17712.32|17592.32|9
1648896150000|2022-04-02 10:42:30|17711.15|17591.15|17710.61|17590.61|17711.15|17591.15|17710.57|17590.57|9
1648896160000|2022-04-02 10:42:40|17709.65|17589.65|17709.56|17589.56|17710.46|17590.46|17709.56|17589.56|10
1648896170000|2022-04-02 10:42:50|17709.32|17589.32|17708.72|17588.72|17709.44|17589.44|17708.52|17588.52|9
1648896180000|2022-04-02 10:43:00|17708.7|17588.7|17708.06|17588.06|17709.05|17589.05|17708.06|17588.06|9
1648896190000|2022-04-02 10:43:10|17708.27|17588.27|17708.01|17588.01|17708.27|17588.27|17707.37|17587.37|9
1648896200000|2022-04-02 10:43:20|17707.67|17587.67|17709.03|17589.03|17709.03|17589.03|17707.67|17587.67|9
1648896210000|2022-04-02 10:43:30|17708.95|17588.95|17709.88|17589.88|17709.88|17589.88|17708.68|17588.68|10
1648896220000|2022-04-02 10:43:40|17710.23|17590.23|17711.7|17591.7|17711.7|17591.7|17710.23|17590.23|10
1648896230000|2022-04-02 10:43:50|17711.56|17591.56|17711.9|17591.9|17712.18|17592.18|17711.56|17591.56|10
1648896240000|2022-04-02 10:44:00|17711.91|17591.91|17713.59|17593.59|17713.59|17593.59|17711.91|17591.91|10
1648896250000|2022-04-02 10:44:10|17713.64|17593.64|17714.32|17594.32|17714.5|17594.5|17713.29|17593.29|10
1648896260000|2022-04-02 10:44:20|17714.19|17594.19|17715.24|17595.24|17715.24|17595.24|17714.19|17594.19|9
1648896270000|2022-04-02 10:44:30|17715.47|17595.47|17718.66|17598.66|17718.66|17598.66|17715.47|17595.47|10
1648896280000|2022-04-02 10:44:40|17718.89|17598.89|17720.02|17600.02|17720.06|17600.06|17718.87|17598.87|10
1648896290000|2022-04-02 10:44:50|17720.3|17600.3|17721.12|17601.12|17721.12|17601.12|17720.3|17600.3|9
1648896300000|2022-04-02 10:45:00|17720.97|17600.97|17720.17|17600.17|17720.97|17600.97|17719.97|17599.97|10
1648896310000|2022-04-02 10:45:10|17719.97|17599.97|17720.29|17600.29|17720.29|17600.29|17719.95|17599.95|9
1648896320000|2022-04-02 10:45:20|17720.18|17600.18|17720.75|17600.75|17720.75|17600.75|17720.09|17600.09|9
1648896330000|2022-04-02 10:45:30|17720.23|17600.23|17718.99|17598.99|17720.23|17600.23|17718.8|17598.8|10
1648896340000|2022-04-02 10:45:40|17718.7|17598.7|17717.93|17597.93|17718.76|17598.76|17717.93|17597.93|9
1648896350000|2022-04-02 10:45:50|17717.98|17597.98|17719.07|17599.07|17719.07|17599.07|17717.6|17597.6|9
1648896360000|2022-04-02 10:46:00|17719.08|17599.08|17716.79|17596.79|17719.19|17599.19|17716.79|17596.79|10
1648896370000|2022-04-02 10:46:10|17716.56|17596.56|17713.04|17593.04|17716.56|17596.56|17713.04|17593.04|10
1648896380000|2022-04-02 10:46:20|17714.21|17594.21|17715.65|17595.65|17715.65|17595.65|17713.84|17593.84|10
1648896390000|2022-04-02 10:46:30|17716.25|17596.25|17716.34|17596.34|17716.63|17596.63|17716.25|17596.25|10
1648896400000|2022-04-02 10:46:40|17716.1|17596.1|17717.71|17597.71|17717.71|17597.71|17716.1|17596.1|10
1648896410000|2022-04-02 10:46:50|17717.96|17597.96|17718.04|17598.04|17718.16|17598.16|17716.83|17596.83|10
1648896420000|2022-04-02 10:47:00|17718.77|17598.77|17719.98|17599.98|17719.98|17599.98|17718.77|17598.77|10
1648896430000|2022-04-02 10:47:10|17719.87|17599.87|17722.09|17602.09|17722.09|17602.09|17719.87|17599.87|9
1648896440000|2022-04-02 10:47:20|17722.5|17602.5|17723.23|17603.23|17723.74|17603.74|17722.5|17602.5|10
1648896450000|2022-04-02 10:47:30|17723.33|17603.33|17726.84|17606.84|17726.84|17606.84|17723.33|17603.33|10
1648896460000|2022-04-02 10:47:40|17726.82|17606.82|17730.76|17610.76|17730.76|17610.76|17726.82|17606.82|9
1648896470000|2022-04-02 10:47:50|17731.38|17611.38|17732.66|17612.66|17733.92|17613.92|17731.38|17611.38|10
1648896480000|2022-04-02 10:48:00|17732.72|17612.72|17733.52|17613.52|17733.65|17613.65|17732.72|17612.72|10
1648896490000|2022-04-02 10:48:10|17734.15|17614.15|17735.06|17615.06|17735.06|17615.06|17733.61|17613.61|10
1648896500000|2022-04-02 10:48:20|17735.2|17615.2|17735.23|17615.23|17735.96|17615.96|17735.2|17615.2|10
1648896510000|2022-04-02 10:48:30|17735.41|17615.41|17736.89|17616.89|17737.04|17617.04|17735.41|17615.41|10
1648896520000|2022-04-02 10:48:40|17736.63|17616.63|17735.65|17615.65|17736.63|17616.63|17735.65|17615.65|10
1648896530000|2022-04-02 10:48:50|17735.46|17615.46|17735.27|17615.27|17735.46|17615.46|17734.57|17614.57|10
1648896540000|2022-04-02 10:49:00|17735.23|17615.23|17736.18|17616.18|17736.28|17616.28|17735.23|17615.23|8
1648896550000|2022-04-02 10:49:10|17736.09|17616.09|17739.43|17619.43|17739.43|17619.43|17736.09|17616.09|10
1648896560000|2022-04-02 10:49:20|17739.86|17619.86|17744.21|17624.21|17744.21|17624.21|17739.86|17619.86|10
1648896570000|2022-04-02 10:49:30|17744.79|17624.79|17750.02|17630.02|17750.02|17630.02|17744.79|17624.79|10
1648896580000|2022-04-02 10:49:40|17749.9|17629.9|17750.43|17630.43|17750.47|17630.47|17749.9|17629.9|9
1648896590000|2022-04-02 10:49:50|17750.55|17630.55|17748.08|17628.08|17750.55|17630.55|17748.08|17628.08|10
1648896600000|2022-04-02 10:50:00|17748.2|17628.2|17745.34|17625.34|17748.2|17628.2|17745.34|17625.34|10
1648896610000|2022-04-02 10:50:10|17743.85|17623.85|17744.33|17624.33|17744.33|17624.33|17743.34|17623.34|10
1648896620000|2022-04-02 10:50:20|17743.85|17623.85|17744.85|17624.85|17744.85|17624.85|17743.85|17623.85|10
1648896630000|2022-04-02 10:50:30|17744.83|17624.83|17745.04|17625.04|17745.45|17625.45|17744.36|17624.36|9
1648896640000|2022-04-02 10:50:40|17745.54|17625.54|17747.02|17627.02|17747.02|17627.02|17745.54|17625.54|10
1648896650000|2022-04-02 10:50:50|17746.86|17626.86|17747.56|17627.56|17748.2|17628.2|17746.86|17626.86|9
1648896660000|2022-04-02 10:51:00|17747.61|17627.61|17747.47|17627.47|17747.88|17627.88|17747.42|17627.42|10
1648896670000|2022-04-02 10:51:10|17747.48|17627.48|17746.86|17626.86|17747.61|17627.61|17746.62|17626.62|10
1648896680000|2022-04-02 10:51:20|17746.54|17626.54|17744.72|17624.72|17746.75|17626.75|17744.72|17624.72|9
1648896690000|2022-04-02 10:51:30|17744.89|17624.89|17745.43|17625.43|17745.66|17625.66|17744.46|17624.46|10
1648896700000|2022-04-02 10:51:40|17745.86|17625.86|17748.69|17628.69|17748.69|17628.69|17745.86|17625.86|10
1648896710000|2022-04-02 10:51:50|17749.24|17629.24|17750.26|17630.26|17750.34|17630.34|17749.23|17629.23|10
1648896720000|2022-04-02 10:52:00|17750.1|17630.1|17749.94|17629.94|17750.33|17630.33|17749.75|17629.75|10
1648896730000|2022-04-02 10:52:10|17750.18|17630.18|17751.8|17631.8|17752.35|17632.35|17749.91|17629.91|10
1648896740000|2022-04-02 10:52:20|17751.81|17631.81|17753.04|17633.04|17753.04|17633.04|17751.6|17631.6|9
1648896750000|2022-04-02 10:52:30|17753.25|17633.25|17754.35|17634.35|17754.35|17634.35|17752.81|17632.81|10
1648896760000|2022-04-02 10:52:40|17754.56|17634.56|17755.09|17635.09|17755.09|17635.09|17754.5|17634.5|7
1648896770000|2022-04-02 10:52:50|17755.17|17635.17|17755.17|17635.17|17755.17|17635.17|17754.79|17634.79|9
1648896780000|2022-04-02 10:53:00|17755.1|17635.1|17755.37|17635.37|17755.68|17635.68|17755.1|17635.1|9
1648896790000|2022-04-02 10:53:10|17755.51|17635.51|17755.72|17635.72|17756.6|17636.6|17755.51|17635.51|9
1648896800000|2022-04-02 10:53:20|17755.91|17635.91|17755.82|17635.82|17755.91|17635.91|17755.12|17635.12|10
1648896810000|2022-04-02 10:53:30|17755.81|17635.81|17756.13|17636.13|17756.28|17636.28|17755.72|17635.72|9
1648896820000|2022-04-02 10:53:40|17756.24|17636.24|17755.57|17635.57|17756.24|17636.24|17755.57|17635.57|9
1648896830000|2022-04-02 10:53:50|17755.77|17635.77|17755.05|17635.05|17755.77|17635.77|17754.93|17634.93|9
1648896840000|2022-04-02 10:54:00|17755.79|17635.79|17755.46|17635.46|17756.06|17636.06|17755.4|17635.4|10
1648896850000|2022-04-02 10:54:10|17755.58|17635.58|17754.71|17634.71|17756.08|17636.08|17754.62|17634.62|10
1648896860000|2022-04-02 10:54:20|17754.58|17634.58|17754.63|17634.63|17755.08|17635.08|17754.34|17634.34|9
1648896870000|2022-04-02 10:54:30|17754.76|17634.76|17754.62|17634.62|17755.07|17635.07|17754.62|17634.62|10
1648896880000|2022-04-02 10:54:40|17754.63|17634.63|17753.77|17633.77|17754.73|17634.73|17753.77|17633.77|9
1648896890000|2022-04-02 10:54:50|17753.54|17633.54|17753.29|17633.29|17753.61|17633.61|17753.29|17633.29|10
1648896900000|2022-04-02 10:55:00|17753.39|17633.39|17753.63|17633.63|17754.03|17634.03|17753.22|17633.22|10
1648896910000|2022-04-02 10:55:10|17753.53|17633.53|17755.72|17635.72|17755.72|17635.72|17753.24|17633.24|9
1648896920000|2022-04-02 10:55:20|17755.57|17635.57|17755.96|17635.96|17755.96|17635.96|17755.44|17635.44|9
1648896930000|2022-04-02 10:55:30|17755.87|17635.87|17754.73|17634.73|17755.87|17635.87|17753.74|17633.74|10
1648896940000|2022-04-02 10:55:40|17754.64|17634.64|17754.14|17634.14|17754.72|17634.72|17754.04|17634.04|8
1648896950000|2022-04-02 10:55:50|17754.39|17634.39|17753.9|17633.9|17754.92|17634.92|17753.9|17633.9|10
1648896960000|2022-04-02 10:56:00|17754.18|17634.18|17757.02|17637.02|17757.02|17637.02|17754.18|17634.18|8
1648896970000|2022-04-02 10:56:10|17758.52|17638.52|17760.4|17640.4|17760.4|17640.4|17758.52|17638.52|10
1648896980000|2022-04-02 10:56:20|17760.41|17640.41|17760.55|17640.55|17760.76|17640.76|17760.09|17640.09|10
1648896990000|2022-04-02 10:56:30|17760.68|17640.68|17761.01|17641.01|17761.15|17641.15|17760.51|17640.51|10
1648897000000|2022-04-02 10:56:40|17760.75|17640.75|17760.86|17640.86|17761.18|17641.18|17760.75|17640.75|10
1648897010000|2022-04-02 10:56:50|17761.1|17641.1|17762.67|17642.67|17762.67|17642.67|17760.68|17640.68|9
1648897020000|2022-04-02 10:57:00|17763.22|17643.22|17763.52|17643.52|17763.59|17643.59|17763.11|17643.11|10
1648897030000|2022-04-02 10:57:10|17763.91|17643.91|17766.68|17646.68|17766.75|17646.75|17763.91|17643.91|10
1648897040000|2022-04-02 10:57:20|17766.63|17646.63|17767.78|17647.78|17768.05|17648.05|17766.63|17646.63|9
1648897050000|2022-04-02 10:57:30|17767.77|17647.77|17768.03|17648.03|17768.15|17648.15|17767.77|17647.77|10
1648897060000|2022-04-02 10:57:40|17767.96|17647.96|17768.98|17648.98|17768.98|17648.98|17767.96|17647.96|10
1648897070000|2022-04-02 10:57:50|17768.82|17648.82|17768.73|17648.73|17768.95|17648.95|17768.27|17648.27|10
1648897080000|2022-04-02 10:58:00|17769|17649|17768.84|17648.84|17769.16|17649.16|17768.83|17648.83|9
1648897090000|2022-04-02 10:58:10|17768.69|17648.69|17768.97|17648.97|17768.97|17648.97|17768.66|17648.66|9
1648897100000|2022-04-02 10:58:20|17769.22|17649.22|17768.91|17648.91|17769.22|17649.22|17768.74|17648.74|9
1648897110000|2022-04-02 10:58:30|17768.98|17648.98|17769.13|17649.13|17769.18|17649.18|17768.9|17648.9|8
1648897120000|2022-04-02 10:58:40|17769.18|17649.18|17769.65|17649.65|17769.65|17649.65|17769.14|17649.14|8
1648897130000|2022-04-02 10:58:50|17771|17651|17771.05|17651.05|17771.36|17651.36|17770.85|17650.85|9
1648897140000|2022-04-02 10:59:00|17771.26|17651.26|17769.64|17649.64|17771.29|17651.29|17769.64|17649.64|10
1648897150000|2022-04-02 10:59:10|17769.45|17649.45|17764.14|17644.14|17769.45|17649.45|17764.14|17644.14|10
1648897160000|2022-04-02 10:59:20|17764.22|17644.22|17762.86|17642.86|17764.22|17644.22|17762.86|17642.86|9
1648897170000|2022-04-02 10:59:30|17762.7|17642.7|17764.53|17644.53|17764.53|17644.53|17762.06|17642.06|10
1648897180000|2022-04-02 10:59:40|17762.98|17642.98|17763.07|17643.07|17763.95|17643.95|17762.8|17642.8|10
1648897190000|2022-04-02 10:59:50|17763.28|17643.28|17763.88|17643.88|17763.88|17643.88|17763|17643|10
1648897200000|2022-04-02 11:00:00|17763.99|17643.99|17764.8|17644.8|17764.8|17644.8|17763.78|17643.78|10
1648897210000|2022-04-02 11:00:10|17765.35|17645.35|17762.59|17642.59|17766.97|17646.97|17762.59|17642.59|10
1648897220000|2022-04-02 11:00:20|17762.6|17642.6|17765.16|17645.16|17765.16|17645.16|17762.6|17642.6|10
1648897230000|2022-04-02 11:00:30|17765.24|17645.24|17767.27|17647.27|17767.27|17647.27|17765.24|17645.24|10
1648897240000|2022-04-02 11:00:40|17767.2|17647.2|17768.4|17648.4|17769.5|17649.5|17766.76|17646.76|10
1648897250000|2022-04-02 11:00:50|17768.33|17648.33|17768.28|17648.28|17769.42|17649.42|17768.08|17648.08|10
1648897260000|2022-04-02 11:01:00|17768.17|17648.17|17767.5|17647.5|17768.17|17648.17|17767.5|17647.5|9
1648897270000|2022-04-02 11:01:10|17767.53|17647.53|17765.41|17645.41|17767.53|17647.53|17765.41|17645.41|10
1648897280000|2022-04-02 11:01:20|17765.15|17645.15|17762.96|17642.96|17765.98|17645.98|17762.96|17642.96|10
1648897290000|2022-04-02 11:01:30|17762.47|17642.47|17761.19|17641.19|17762.47|17642.47|17760.71|17640.71|9
1648897300000|2022-04-02 11:01:40|17761.31|17641.31|17762.66|17642.66|17762.78|17642.78|17761.31|17641.31|10
1648897310000|2022-04-02 11:01:50|17762.7|17642.7|17766.43|17646.43|17766.43|17646.43|17762.7|17642.7|9
1648897320000|2022-04-02 11:02:00|17766.48|17646.48|17770.61|17650.61|17770.64|17650.64|17766.48|17646.48|10
1648897330000|2022-04-02 11:02:10|17770.83|17650.83|17770.44|17650.44|17771.1|17651.1|17769.47|17649.47|10
1648897340000|2022-04-02 11:02:20|17770.74|17650.74|17776.1|17656.1|17776.1|17656.1|17770.74|17650.74|9
1648897350000|2022-04-02 11:02:30|17775.94|17655.94|17776.39|17656.39|17776.39|17656.39|17775.67|17655.67|8
1648897360000|2022-04-02 11:02:40|17776.42|17656.42|17774.93|17654.93|17776.45|17656.45|17774.93|17654.93|10
1648897370000|2022-04-02 11:02:50|17774.69|17654.69|17774.67|17654.67|17774.9|17654.9|17774.14|17654.14|10
1648897380000|2022-04-02 11:03:00|17774.94|17654.94|17772.2|17652.2|17774.94|17654.94|17772.2|17652.2|10
1648897390000|2022-04-02 11:03:10|17772.58|17652.58|17772.8|17652.8|17772.8|17652.8|17771.91|17651.91|10
1648897400000|2022-04-02 11:03:20|17772.75|17652.75|17770.28|17650.28|17772.75|17652.75|17770.28|17650.28|10
1648897410000|2022-04-02 11:03:30|17769.99|17649.99|17767.65|17647.65|17769.99|17649.99|17767.65|17647.65|9
1648897420000|2022-04-02 11:03:40|17767.44|17647.44|17767.07|17647.07|17767.44|17647.44|17766.94|17646.94|10
1648897430000|2022-04-02 11:03:50|17766.99|17646.99|17768.29|17648.29|17768.63|17648.63|17766.7|17646.7|10
1648897440000|2022-04-02 11:04:00|17768.3|17648.3|17769.16|17649.16|17770.21|17650.21|17768.3|17648.3|10
1648897450000|2022-04-02 11:04:10|17769.15|17649.15|17772.07|17652.07|17772.07|17652.07|17769.15|17649.15|10
1648897460000|2022-04-02 11:04:20|17772.19|17652.19|17773.5|17653.5|17773.5|17653.5|17771.84|17651.84|9
1648897470000|2022-04-02 11:04:30|17773.52|17653.52|17774.53|17654.53|17774.53|17654.53|17773.47|17653.47|10
1648897480000|2022-04-02 11:04:40|17774.63|17654.63|17775.93|17655.93|17775.93|17655.93|17774.63|17654.63|9
1648897490000|2022-04-02 11:04:50|17776.15|17656.15|17773.55|17653.55|17776.15|17656.15|17773.55|17653.55|9
1648897500000|2022-04-02 11:05:00|17773.66|17653.66|17773.45|17653.45|17774.15|17654.15|17773.25|17653.25|9
1648897510000|2022-04-02 11:05:10|17773.36|17653.36|17771.94|17651.94|17773.36|17653.36|17771.94|17651.94|10
1648897520000|2022-04-02 11:05:20|17771.52|17651.52|17770.41|17650.41|17771.52|17651.52|17770.41|17650.41|9
1648897530000|2022-04-02 11:05:30|17769.78|17649.78|17768.3|17648.3|17769.78|17649.78|17768.3|17648.3|10
1648897540000|2022-04-02 11:05:40|17768.59|17648.59|17768.58|17648.58|17768.59|17648.59|17767.86|17647.86|10
1648897550000|2022-04-02 11:05:50|17768.61|17648.61|17769.57|17649.57|17769.74|17649.74|17768.28|17648.28|10
1648897560000|2022-04-02 11:06:00|17769.65|17649.65|17770.49|17650.49|17771.07|17651.07|17769.65|17649.65|10
1648897570000|2022-04-02 11:06:10|17770.82|17650.82|17770.93|17650.93|17771.04|17651.04|17770.51|17650.51|10
1648897580000|2022-04-02 11:06:20|17771.04|17651.04|17768.4|17648.4|17771.12|17651.12|17768.32|17648.32|9
1648897590000|2022-04-02 11:06:30|17768.31|17648.31|17767.93|17647.93|17768.34|17648.34|17766.98|17646.98|10
1648897600000|2022-04-02 11:06:40|17767.19|17647.19|17766.16|17646.16|17767.41|17647.41|17765.7|17645.7|10
1648897610000|2022-04-02 11:06:50|17766.26|17646.26|17764.94|17644.94|17766.99|17646.99|17764.94|17644.94|10
1648897620000|2022-04-02 11:07:00|17765.38|17645.38|17762.98|17642.98|17765.38|17645.38|17762.92|17642.92|9
1648897630000|2022-04-02 11:07:10|17763.07|17643.07|17760.93|17640.93|17763.07|17643.07|17760.47|17640.47|9
1648897640000|2022-04-02 11:07:20|17760.89|17640.89|17759.19|17639.19|17760.92|17640.92|17759.12|17639.12|10
1648897650000|2022-04-02 11:07:30|17758.88|17638.88|17756.98|17636.98|17758.88|17638.88|17756.94|17636.94|10
1648897660000|2022-04-02 11:07:40|17756.9|17636.9|17755.63|17635.63|17757.69|17637.69|17755.63|17635.63|10
1648897670000|2022-04-02 11:07:50|17754.79|17634.79|17750.97|17630.97|17754.79|17634.79|17750.97|17630.97|10
1648897680000|2022-04-02 11:08:00|17750.67|17630.67|17746.22|17626.22|17750.67|17630.67|17746.15|17626.15|10
1648897690000|2022-04-02 11:08:10|17746.11|17626.11|17748.3|17628.3|17748.8|17628.8|17746.11|17626.11|10
1648897700000|2022-04-02 11:08:20|17747.61|17627.61|17748.17|17628.17|17748.87|17628.87|17747.61|17627.61|10
1648897710000|2022-04-02 11:08:30|17748.84|17628.84|17749.06|17629.06|17749.06|17629.06|17747.76|17627.76|10
1648897720000|2022-04-02 11:08:40|17748.12|17628.12|17748.02|17628.02|17748.57|17628.57|17747.97|17627.97|10
1648897730000|2022-04-02 11:08:50|17747.93|17627.93|17749.75|17629.75|17750.94|17630.94|17747.93|17627.93|9
1648897740000|2022-04-02 11:09:00|17749.63|17629.63|17747.68|17627.68|17750.03|17630.03|17747.65|17627.65|10
1648897750000|2022-04-02 11:09:10|17747.98|17627.98|17746.87|17626.87|17748.06|17628.06|17746.87|17626.87|10
1648897760000|2022-04-02 11:09:20|17747.04|17627.04|17746.01|17626.01|17747.16|17627.16|17746.01|17626.01|10
1648897770000|2022-04-02 11:09:30|17746.37|17626.37|17746.29|17626.29|17746.39|17626.39|17745.89|17625.89|10
1648897780000|2022-04-02 11:09:40|17746.28|17626.28|17745.56|17625.56|17746.28|17626.28|17744.7|17624.7|10
1648897790000|2022-04-02 11:09:50|17745.03|17625.03|17744.71|17624.71|17745.87|17625.87|17744.66|17624.66|10
1648897800000|2022-04-02 11:10:00|17743.83|17623.83|17744.19|17624.19|17744.19|17624.19|17743.28|17623.28|10
1648897810000|2022-04-02 11:10:10|17744|17624|17741.74|17621.74|17744|17624|17741.74|17621.74|9
1648897820000|2022-04-02 11:10:20|17741.6|17621.6|17740.49|17620.49|17741.67|17621.67|17740.27|17620.27|10
1648897830000|2022-04-02 11:10:30|17740.38|17620.38|17737.88|17617.88|17740.5|17620.5|17737.88|17617.88|10
1648897840000|2022-04-02 11:10:40|17737.76|17617.76|17737.33|17617.33|17737.76|17617.76|17737.18|17617.18|10
1648897850000|2022-04-02 11:10:50|17737.22|17617.22|17737.09|17617.09|17737.27|17617.27|17736.7|17616.7|10
1648897860000|2022-04-02 11:11:00|17735.59|17615.59|17734.6|17614.6|17735.76|17615.76|17734.6|17614.6|10
1648897870000|2022-04-02 11:11:10|17734.62|17614.62|17734.29|17614.29|17734.65|17614.65|17733.7|17613.7|10
1648897880000|2022-04-02 11:11:20|17734.05|17614.05|17733.61|17613.61|17734.15|17614.15|17733.47|17613.47|10
1648897890000|2022-04-02 11:11:30|17733.27|17613.27|17733.13|17613.13|17733.45|17613.45|17733.12|17613.12|8
1648897900000|2022-04-02 11:11:40|17733.24|17613.24|17734.14|17614.14|17734.14|17614.14|17733.24|17613.24|10
1648897910000|2022-04-02 11:11:50|17734.36|17614.36|17734.59|17614.59|17734.63|17614.63|17733.95|17613.95|10
1648897920000|2022-04-02 11:12:00|17734.84|17614.84|17734.41|17614.41|17734.99|17614.99|17734.18|17614.18|10
1648897930000|2022-04-02 11:12:10|17734.52|17614.52|17733.62|17613.62|17734.55|17614.55|17733.62|17613.62|9
1648897940000|2022-04-02 11:12:20|17733.35|17613.35|17733.14|17613.14|17733.68|17613.68|17733.14|17613.14|8
1648897950000|2022-04-02 11:12:30|17733.09|17613.09|17733.54|17613.54|17733.54|17613.54|17733.09|17613.09|8
1648897960000|2022-04-02 11:12:40|17733.25|17613.25|17733.3|17613.3|17733.37|17613.37|17733.06|17613.06|10
1648897970000|2022-04-02 11:12:50|17733.41|17613.41|17733.63|17613.63|17733.63|17613.63|17733.34|17613.34|9
1648897980000|2022-04-02 11:13:00|17733.51|17613.51|17735.77|17615.77|17735.77|17615.77|17733.51|17613.51|10
1648897990000|2022-04-02 11:13:10|17735.66|17615.66|17736.99|17616.99|17737.11|17617.11|17735.66|17615.66|10
1648898000000|2022-04-02 11:13:20|17736.94|17616.94|17732.8|17612.8|17737.24|17617.24|17732.8|17612.8|9
1648898010000|2022-04-02 11:13:30|17733.81|17613.81|17734.58|17614.58|17735|17615|17733.81|17613.81|8
1648898020000|2022-04-02 11:13:40|17734.64|17614.64|17734.3|17614.3|17734.64|17614.64|17734.24|17614.24|9
1648898030000|2022-04-02 11:13:50|17734.29|17614.29|17733.28|17613.28|17734.29|17614.29|17733.02|17613.02|9
1648898040000|2022-04-02 11:14:00|17733.11|17613.11|17734.3|17614.3|17734.3|17614.3|17733.11|17613.11|9
1648898050000|2022-04-02 11:14:10|17734.31|17614.31|17735.45|17615.45|17735.45|17615.45|17734.31|17614.31|9
1648898060000|2022-04-02 11:14:20|17735.51|17615.51|17735.74|17615.74|17735.74|17615.74|17735.23|17615.23|10
1648898070000|2022-04-02 11:14:30|17735.4|17615.4|17736.18|17616.18|17736.53|17616.53|17735.4|17615.4|10
1648898080000|2022-04-02 11:14:40|17735.81|17615.81|17734.38|17614.38|17735.81|17615.81|17734.03|17614.03|10
1648898090000|2022-04-02 11:14:50|17734.31|17614.31|17736.76|17616.76|17736.76|17616.76|17734.31|17614.31|10
1648898100000|2022-04-02 11:15:00|17736.78|17616.78|17739.58|17619.58|17739.59|17619.59|17736.78|17616.78|10
1648898110000|2022-04-02 11:15:10|17739.44|17619.44|17739.29|17619.29|17739.44|17619.44|17738.47|17618.47|10
1648898120000|2022-04-02 11:15:20|17739.88|17619.88|17744.9|17624.9|17744.9|17624.9|17739.88|17619.88|10
1648898130000|2022-04-02 11:15:30|17745.3|17625.3|17746.26|17626.26|17747.12|17627.12|17745.3|17625.3|10
1648898140000|2022-04-02 11:15:40|17746.28|17626.28|17746.97|17626.97|17747.19|17627.19|17746.28|17626.28|9
1648898150000|2022-04-02 11:15:50|17746.95|17626.95|17747.19|17627.19|17747.29|17627.29|17746.9|17626.9|9
1648898160000|2022-04-02 11:16:00|17747.1|17627.1|17747.89|17627.89|17748.15|17628.15|17747.08|17627.08|10
1648898170000|2022-04-02 11:16:10|17747.72|17627.72|17747.66|17627.66|17747.86|17627.86|17747.48|17627.48|10
1648898180000|2022-04-02 11:16:20|17747.94|17627.94|17747.32|17627.32|17748.23|17628.23|17747.32|17627.32|10
1648898190000|2022-04-02 11:16:30|17747.28|17627.28|17748.93|17628.93|17749.11|17629.11|17747.28|17627.28|10
1648898200000|2022-04-02 11:16:40|17748.79|17628.79|17748.85|17628.85|17748.87|17628.87|17748.65|17628.65|9
1648898210000|2022-04-02 11:16:50|17748.84|17628.84|17753.64|17633.64|17753.64|17633.64|17748.84|17628.84|10
1648898220000|2022-04-02 11:17:00|17753.8|17633.8|17756.14|17636.14|17756.15|17636.15|17753.65|17633.65|10
1648898230000|2022-04-02 11:17:10|17756.13|17636.13|17759.23|17639.23|17759.23|17639.23|17756.1|17636.1|10
1648898240000|2022-04-02 11:17:20|17759.83|17639.83|17760.59|17640.59|17760.72|17640.72|17759.81|17639.81|10
1648898250000|2022-04-02 11:17:30|17760.61|17640.61|17761.46|17641.46|17761.64|17641.64|17760.61|17640.61|9
1648898260000|2022-04-02 11:17:40|17761.61|17641.61|17761.84|17641.84|17762|17642|17761.61|17641.61|9
1648898270000|2022-04-02 11:17:50|17761.9|17641.9|17761.58|17641.58|17761.99|17641.99|17761.58|17641.58|8
1648898280000|2022-04-02 11:18:00|17761.7|17641.7|17761.36|17641.36|17762.19|17642.19|17761.36|17641.36|10
1648898290000|2022-04-02 11:18:10|17761.31|17641.31|17761.71|17641.71|17762.02|17642.02|17761.31|17641.31|10
1648898300000|2022-04-02 11:18:20|17762|17642|17760.23|17640.23|17762|17642|17759.93|17639.93|10
1648898310000|2022-04-02 11:18:30|17759.79|17639.79|17759.21|17639.21|17759.79|17639.79|17758.31|17638.31|10
1648898320000|2022-04-02 11:18:40|17759.81|17639.81|17760.44|17640.44|17760.47|17640.47|17759.81|17639.81|10
1648898330000|2022-04-02 11:18:50|17760.54|17640.54|17761.4|17641.4|17761.74|17641.74|17760.54|17640.54|10
1648898340000|2022-04-02 11:19:00|17761.48|17641.48|17762.72|17642.72|17762.97|17642.97|17761.48|17641.48|10
1648898350000|2022-04-02 11:19:10|17762.54|17642.54|17762.07|17642.07|17762.99|17642.99|17761.58|17641.58|9
1648898360000|2022-04-02 11:19:20|17762.22|17642.22|17760.07|17640.07|17762.33|17642.33|17759.98|17639.98|9
1648898370000|2022-04-02 11:19:30|17760.23|17640.23|17760.58|17640.58|17761.06|17641.06|17760.23|17640.23|10
1648898380000|2022-04-02 11:19:40|17761.07|17641.07|17759.96|17639.96|17761.07|17641.07|17759.96|17639.96|9
1648898390000|2022-04-02 11:19:50|17759.87|17639.87|17759.37|17639.37|17761.16|17641.16|17759.27|17639.27|9
1648898400000|2022-04-02 11:20:00|17759.05|17639.05|17760.18|17640.18|17760.18|17640.18|17759.05|17639.05|10
1648898410000|2022-04-02 11:20:10|17759.82|17639.82|17756.18|17636.18|17759.82|17639.82|17756.18|17636.18|9
1648898420000|2022-04-02 11:20:20|17755.82|17635.82|17753.48|17633.48|17755.82|17635.82|17753.48|17633.48|10
1648898430000|2022-04-02 11:20:30|17753.07|17633.07|17750.54|17630.54|17753.12|17633.12|17750.54|17630.54|10
1648898440000|2022-04-02 11:20:40|17750.62|17630.62|17750.72|17630.72|17751.2|17631.2|17750.52|17630.52|10
1648898450000|2022-04-02 11:20:50|17750.8|17630.8|17752.32|17632.32|17752.44|17632.44|17750.8|17630.8|10
1648898460000|2022-04-02 11:21:00|17752.15|17632.15|17752.75|17632.75|17752.75|17632.75|17752.02|17632.02|8
1648898470000|2022-04-02 11:21:10|17753.4|17633.4|17753.45|17633.45|17753.47|17633.47|17753.07|17633.07|10
1648898480000|2022-04-02 11:21:20|17753.12|17633.12|17752.98|17632.98|17753.27|17633.27|17752.98|17632.98|9
1648898490000|2022-04-02 11:21:30|17752.93|17632.93|17752.32|17632.32|17752.97|17632.97|17752.28|17632.28|8
1648898500000|2022-04-02 11:21:40|17752.4|17632.4|17750.88|17630.88|17753.42|17633.42|17750.88|17630.88|10
1648898510000|2022-04-02 11:21:50|17750.82|17630.82|17750.99|17630.99|17750.99|17630.99|17750.58|17630.58|9
1648898520000|2022-04-02 11:22:00|17751.47|17631.47|17751.7|17631.7|17751.77|17631.77|17751.02|17631.02|9
1648898530000|2022-04-02 11:22:10|17751.94|17631.94|17751.68|17631.68|17752.3|17632.3|17751.52|17631.52|9
1648898540000|2022-04-02 11:22:20|17751.74|17631.74|17752.72|17632.72|17753.1|17633.1|17751.67|17631.67|10
1648898550000|2022-04-02 11:22:30|17752.6|17632.6|17752.02|17632.02|17753.18|17633.18|17752.02|17632.02|10
1648898560000|2022-04-02 11:22:40|17752.72|17632.72|17754.34|17634.34|17755.08|17635.08|17752.72|17632.72|10
1648898570000|2022-04-02 11:22:50|17754.56|17634.56|17755.73|17635.73|17755.73|17635.73|17754.56|17634.56|10
1648898580000|2022-04-02 11:23:00|17755.79|17635.79|17757.44|17637.44|17757.44|17637.44|17755.65|17635.65|8
1648898590000|2022-04-02 11:23:10|17757.9|17637.9|17757.4|17637.4|17757.96|17637.96|17757.4|17637.4|9
1648898600000|2022-04-02 11:23:20|17757.46|17637.46|17757.37|17637.37|17757.46|17637.46|17756.99|17636.99|10
1648898610000|2022-04-02 11:23:30|17757.12|17637.12|17758.17|17638.17|17758.35|17638.35|17757.12|17637.12|9
1648898620000|2022-04-02 11:23:40|17756.9|17636.9|17759.69|17639.69|17760.33|17640.33|17756.9|17636.9|9
1648898630000|2022-04-02 11:23:50|17759.27|17639.27|17760.45|17640.45|17760.45|17640.45|17759.27|17639.27|10
1648898640000|2022-04-02 11:24:00|17760.36|17640.36|17761.32|17641.32|17761.44|17641.44|17760.36|17640.36|8
1648898650000|2022-04-02 11:24:10|17761.45|17641.45|17761.31|17641.31|17762.34|17642.34|17761.31|17641.31|9
1648898660000|2022-04-02 11:24:20|17761.37|17641.37|17762.47|17642.47|17762.63|17642.63|17760.93|17640.93|10
1648898670000|2022-04-02 11:24:30|17762.39|17642.39|17760.7|17640.7|17762.51|17642.51|17760.7|17640.7|9
1648898680000|2022-04-02 11:24:40|17760.55|17640.55|17759.18|17639.18|17760.55|17640.55|17759.18|17639.18|10
1648898690000|2022-04-02 11:24:50|17759.25|17639.25|17756.51|17636.51|17759.25|17639.25|17756.51|17636.51|10
1648898700000|2022-04-02 11:25:00|17755.63|17635.63|17756.79|17636.79|17756.79|17636.79|17755.58|17635.58|10
1648898710000|2022-04-02 11:25:10|17756.87|17636.87|17756.1|17636.1|17757|17637|17756.08|17636.08|9
1648898720000|2022-04-02 11:25:20|17756.19|17636.19|17757.08|17637.08|17757.08|17637.08|17756.19|17636.19|8
1648898730000|2022-04-02 11:25:30|17756.99|17636.99|17756.61|17636.61|17756.99|17636.99|17756.35|17636.35|10
1648898740000|2022-04-02 11:25:40|17756.66|17636.66|17756.77|17636.77|17757.1|17637.1|17756.07|17636.07|10
1648898750000|2022-04-02 11:25:50|17756.91|17636.91|17757.84|17637.84|17757.84|17637.84|17756.37|17636.37|10
1648898760000|2022-04-02 11:26:00|17757.55|17637.55|17758.62|17638.62|17758.62|17638.62|17757.55|17637.55|10
1648898770000|2022-04-02 11:26:10|17758.44|17638.44|17757.35|17637.35|17758.54|17638.54|17757.34|17637.34|10
1648898780000|2022-04-02 11:26:20|17756.01|17636.01|17753.7|17633.7|17756.01|17636.01|17753.67|17633.67|10
1648898790000|2022-04-02 11:26:30|17753.79|17633.79|17752.11|17632.11|17753.79|17633.79|17752.11|17632.11|10
1648898800000|2022-04-02 11:26:40|17752.24|17632.24|17748.84|17628.84|17752.24|17632.24|17748.79|17628.79|10
1648898810000|2022-04-02 11:26:50|17748.51|17628.51|17746.34|17626.34|17748.51|17628.51|17746.34|17626.34|8
1648898820000|2022-04-02 11:27:00|17747.56|17627.56|17747.41|17627.41|17748.42|17628.42|17747.37|17627.37|10
1648898830000|2022-04-02 11:27:10|17747.34|17627.34|17747.06|17627.06|17747.49|17627.49|17746.93|17626.93|9
1648898840000|2022-04-02 11:27:20|17747.08|17627.08|17747.26|17627.26|17747.33|17627.33|17747.06|17627.06|9
1648898850000|2022-04-02 11:27:30|17747.45|17627.45|17746.6|17626.6|17748.08|17628.08|17746.6|17626.6|9
1648898860000|2022-04-02 11:27:40|17746.48|17626.48|17742.69|17622.69|17746.48|17626.48|17742.69|17622.69|10
1648898870000|2022-04-02 11:27:50|17742.24|17622.24|17742.6|17622.6|17742.6|17622.6|17742.06|17622.06|10
1648898880000|2022-04-02 11:28:00|17743.86|17623.86|17746.82|17626.82|17746.89|17626.89|17743.86|17623.86|9
1648898890000|2022-04-02 11:28:10|17746.89|17626.89|17747.38|17627.38|17747.62|17627.62|17746.69|17626.69|10
1648898900000|2022-04-02 11:28:20|17747.41|17627.41|17748.27|17628.27|17748.53|17628.53|17747.41|17627.41|10
1648898910000|2022-04-02 11:28:30|17748.11|17628.11|17748|17628|17748.32|17628.32|17747.79|17627.79|9
1648898920000|2022-04-02 11:28:40|17748.35|17628.35|17747.17|17627.17|17748.41|17628.41|17746.89|17626.89|10
1648898930000|2022-04-02 11:28:50|17747.25|17627.25|17746.61|17626.61|17747.25|17627.25|17746.25|17626.25|10
1648898940000|2022-04-02 11:29:00|17747.1|17627.1|17749.51|17629.51|17749.51|17629.51|17747.1|17627.1|10
1648898950000|2022-04-02 11:29:10|17749.49|17629.49|17750.19|17630.19|17750.19|17630.19|17749.49|17629.49|10
1648898960000|2022-04-02 11:29:20|17750.39|17630.39|17751.96|17631.96|17752.1|17632.1|17750.09|17630.09|10
1648898970000|2022-04-02 11:29:30|17752.06|17632.06|17752.43|17632.43|17752.84|17632.84|17752.02|17632.02|10
1648898980000|2022-04-02 11:29:40|17752.67|17632.67|17753.59|17633.59|17753.59|17633.59|17752.42|17632.42|10
1648898990000|2022-04-02 11:29:50|17753.7|17633.7|17754.21|17634.21|17754.21|17634.21|17752.96|17632.96|10
1648899000000|2022-04-02 11:30:00|17754.27|17634.27|17754.75|17634.75|17754.95|17634.95|17754.27|17634.27|10
1648899010000|2022-04-02 11:30:10|17754.02|17634.02|17751.72|17631.72|17754.02|17634.02|17751.63|17631.63|10
1648899020000|2022-04-02 11:30:20|17751.98|17631.98|17748.72|17628.72|17751.98|17631.98|17748.72|17628.72|10
1648899030000|2022-04-02 11:30:30|17748.1|17628.1|17746.95|17626.95|17748.1|17628.1|17746.95|17626.95|10
1648899040000|2022-04-02 11:30:40|17746.93|17626.93|17747.93|17627.93|17747.93|17627.93|17746.93|17626.93|9
1648899050000|2022-04-02 11:30:50|17748.3|17628.3|17748.93|17628.93|17748.93|17628.93|17748.24|17628.24|10
1648899060000|2022-04-02 11:31:00|17749.85|17629.85|17752.61|17632.61|17752.81|17632.81|17749.85|17629.85|10
1648899070000|2022-04-02 11:31:10|17752.36|17632.36|17751.93|17631.93|17752.36|17632.36|17751.44|17631.44|10
1648899080000|2022-04-02 11:31:20|17751.8|17631.8|17753.72|17633.72|17753.72|17633.72|17751.8|17631.8|10
1648899090000|2022-04-02 11:31:30|17753.58|17633.58|17754.44|17634.44|17754.44|17634.44|17753.58|17633.58|10
1648899100000|2022-04-02 11:31:40|17754.84|17634.84|17755.81|17635.81|17755.81|17635.81|17754.74|17634.74|8
1648899110000|2022-04-02 11:31:50|17756.03|17636.03|17751.56|17631.56|17756.26|17636.26|17751.56|17631.56|10
1648899120000|2022-04-02 11:32:00|17751.4|17631.4|17750.81|17630.81|17751.59|17631.59|17750.61|17630.61|10
1648899130000|2022-04-02 11:32:10|17750.62|17630.62|17750.94|17630.94|17751.09|17631.09|17750.59|17630.59|9
1648899140000|2022-04-02 11:32:20|17751.54|17631.54|17750.95|17630.95|17751.7|17631.7|17750.66|17630.66|10
1648899150000|2022-04-02 11:32:30|17751.18|17631.18|17752.7|17632.7|17752.7|17632.7|17750.92|17630.92|10
1648899160000|2022-04-02 11:32:40|17752.89|17632.89|17752.96|17632.96|17753.49|17633.49|17752.88|17632.88|10
1648899170000|2022-04-02 11:32:50|17752.62|17632.62|17752.46|17632.46|17752.71|17632.71|17752.34|17632.34|10
1648899180000|2022-04-02 11:33:00|17752.29|17632.29|17752.57|17632.57|17752.79|17632.79|17752.29|17632.29|10
1648899190000|2022-04-02 11:33:10|17752.62|17632.62|17752.24|17632.24|17752.62|17632.62|17752.11|17632.11|10
1648899200000|2022-04-02 11:33:20|17752.34|17632.34|17752.16|17632.16|17752.38|17632.38|17751.43|17631.43|9
1648899210000|2022-04-02 11:33:30|17752.04|17632.04|17751.95|17631.95|17752.32|17632.32|17751.95|17631.95|10
1648899220000|2022-04-02 11:33:40|17752.01|17632.01|17753.36|17633.36|17753.75|17633.75|17751.98|17631.98|10
1648899230000|2022-04-02 11:33:50|17753.18|17633.18|17754.93|17634.93|17754.93|17634.93|17752.57|17632.57|10
1648899240000|2022-04-02 11:34:00|17755.16|17635.16|17758.24|17638.24|17758.24|17638.24|17755.14|17635.14|10
1648899250000|2022-04-02 11:34:10|17758.11|17638.11|17760.01|17640.01|17760.01|17640.01|17758.11|17638.11|10
1648899260000|2022-04-02 11:34:20|17759|17639|17759.52|17639.52|17759.54|17639.54|17759|17639|9
1648899270000|2022-04-02 11:34:30|17759.47|17639.47|17760.35|17640.35|17760.59|17640.59|17759.47|17639.47|10
1648899280000|2022-04-02 11:34:40|17760.69|17640.69|17759.61|17639.61|17761.34|17641.34|17759.61|17639.61|10
1648899290000|2022-04-02 11:34:50|17759.04|17639.04|17759.91|17639.91|17760.2|17640.2|17759.04|17639.04|10
1648899300000|2022-04-02 11:35:00|17758.28|17638.28|17756.78|17636.78|17758.28|17638.28|17756.78|17636.78|10
1648899310000|2022-04-02 11:35:10|17756.46|17636.46|17755.6|17635.6|17756.62|17636.62|17755.6|17635.6|10
1648899320000|2022-04-02 11:35:20|17755.55|17635.55|17754.04|17634.04|17755.55|17635.55|17753.65|17633.65|10
1648899330000|2022-04-02 11:35:30|17754|17634|17754.24|17634.24|17754.24|17634.24|17752.67|17632.67|10
1648899340000|2022-04-02 11:35:40|17754.49|17634.49|17756.17|17636.17|17756.17|17636.17|17754.41|17634.41|10
1648899350000|2022-04-02 11:35:50|17756.65|17636.65|17757.38|17637.38|17757.54|17637.54|17755.87|17635.87|9
1648899360000|2022-04-02 11:36:00|17757.09|17637.09|17758.97|17638.97|17758.97|17638.97|17756.34|17636.34|10
1648899370000|2022-04-02 11:36:10|17757.74|17637.74|17757.03|17637.03|17757.74|17637.74|17756.62|17636.62|10
1648899380000|2022-04-02 11:36:20|17757.06|17637.06|17757.62|17637.62|17757.62|17637.62|17757.06|17637.06|10
1648899390000|2022-04-02 11:36:30|17757.73|17637.73|17760.36|17640.36|17760.36|17640.36|17757.73|17637.73|10
1648899400000|2022-04-02 11:36:40|17760.35|17640.35|17760.99|17640.99|17761.05|17641.05|17760.19|17640.19|9
1648899410000|2022-04-02 11:36:50|17761.07|17641.07|17761.68|17641.68|17761.68|17641.68|17760.85|17640.85|10
1648899420000|2022-04-02 11:37:00|17761.56|17641.56|17762.78|17642.78|17762.78|17642.78|17761.4|17641.4|9
1648899430000|2022-04-02 11:37:10|17762.79|17642.79|17764.14|17644.14|17764.14|17644.14|17762.79|17642.79|10
1648899440000|2022-04-02 11:37:20|17764.06|17644.06|17765.31|17645.31|17765.31|17645.31|17764.02|17644.02|10
1648899450000|2022-04-02 11:37:30|17765.74|17645.74|17765.9|17645.9|17766.12|17646.12|17765.45|17645.45|9
1648899460000|2022-04-02 11:37:40|17765.57|17645.57|17767.77|17647.77|17767.77|17647.77|17765.57|17645.57|10
1648899470000|2022-04-02 11:37:50|17767.78|17647.78|17769.67|17649.67|17769.81|17649.81|17767.78|17647.78|10
1648899480000|2022-04-02 11:38:00|17769.66|17649.66|17770.67|17650.67|17770.87|17650.87|17769.66|17649.66|10
1648899490000|2022-04-02 11:38:10|17770.51|17650.51|17771.35|17651.35|17771.39|17651.39|17770.51|17650.51|9
1648899500000|2022-04-02 11:38:20|17771.27|17651.27|17770.53|17650.53|17772.43|17652.43|17770.53|17650.53|10
1648899510000|2022-04-02 11:38:30|17770.42|17650.42|17772.77|17652.77|17772.81|17652.81|17770.42|17650.42|10
1648899520000|2022-04-02 11:38:40|17772.78|17652.78|17773.68|17653.68|17773.92|17653.92|17772.78|17652.78|10
1648899530000|2022-04-02 11:38:50|17773.76|17653.76|17774.41|17654.41|17774.8|17654.8|17773.76|17653.76|9
1648899540000|2022-04-02 11:39:00|17774.35|17654.35|17772.8|17652.8|17774.61|17654.61|17772.6|17652.6|10
1648899550000|2022-04-02 11:39:10|17772.58|17652.58|17772.24|17652.24|17772.58|17652.58|17772.01|17652.01|10
1648899560000|2022-04-02 11:39:20|17772.22|17652.22|17773.49|17653.49|17773.49|17653.49|17772.22|17652.22|10
1648899570000|2022-04-02 11:39:30|17773.34|17653.34|17772.57|17652.57|17773.34|17653.34|17772.48|17652.48|8
1648899580000|2022-04-02 11:39:40|17772.63|17652.63|17774.68|17654.68|17774.68|17654.68|17772.63|17652.63|10
1648899590000|2022-04-02 11:39:50|17775.11|17655.11|17776.12|17656.12|17776.12|17656.12|17774.38|17654.38|9
1648899600000|2022-04-02 11:40:00|17776.06|17656.06|17775.74|17655.74|17776.49|17656.49|17775.69|17655.69|10
1648899610000|2022-04-02 11:40:10|17775.82|17655.82|17774.86|17654.86|17775.82|17655.82|17774.81|17654.81|9
1648899620000|2022-04-02 11:40:20|17774.79|17654.79|17774.5|17654.5|17775.12|17655.12|17774.5|17654.5|9
1648899630000|2022-04-02 11:40:30|17774.72|17654.72|17778.01|17658.01|17778.01|17658.01|17774.58|17654.58|10
1648899640000|2022-04-02 11:40:40|17777.88|17657.88|17776.52|17656.52|17778.05|17658.05|17776.52|17656.52|10
1648899650000|2022-04-02 11:40:50|17776.23|17656.23|17776.64|17656.64|17776.79|17656.79|17776.17|17656.17|9
1648899660000|2022-04-02 11:41:00|17776.68|17656.68|17776.05|17656.05|17776.76|17656.76|17775.95|17655.95|9
1648899670000|2022-04-02 11:41:10|17775.99|17655.99|17776.02|17656.02|17776.07|17656.07|17775.77|17655.77|9
1648899680000|2022-04-02 11:41:20|17776.16|17656.16|17776.9|17656.9|17776.9|17656.9|17775.3|17655.3|8
1648899690000|2022-04-02 11:41:30|17777.61|17657.61|17780.89|17660.89|17780.89|17660.89|17777.5|17657.5|10
1648899700000|2022-04-02 11:41:40|17780.58|17660.58|17781.61|17661.61|17781.61|17661.61|17780.58|17660.58|10
1648899710000|2022-04-02 11:41:50|17781.58|17661.58|17781.48|17661.48|17782.04|17662.04|17780.92|17660.92|10
1648899720000|2022-04-02 11:42:00|17781.72|17661.72|17780.37|17660.37|17781.72|17661.72|17780.37|17660.37|10
1648899730000|2022-04-02 11:42:10|17781.21|17661.21|17781.26|17661.26|17781.26|17661.26|17780.71|17660.71|10
1648899740000|2022-04-02 11:42:20|17781.29|17661.29|17781.62|17661.62|17781.62|17661.62|17781.24|17661.24|10
1648899750000|2022-04-02 11:42:30|17781.92|17661.92|17781.3|17661.3|17781.98|17661.98|17781.21|17661.21|10
1648899760000|2022-04-02 11:42:40|17781.07|17661.07|17776.16|17656.16|17781.07|17661.07|17776.16|17656.16|10
1648899770000|2022-04-02 11:42:50|17776.18|17656.18|17776.98|17656.98|17776.98|17656.98|17776.04|17656.04|10
1648899780000|2022-04-02 11:43:00|17777.29|17657.29|17780.38|17660.38|17780.49|17660.49|17777.29|17657.29|10
1648899790000|2022-04-02 11:43:10|17780.48|17660.48|17781.66|17661.66|17781.66|17661.66|17780.28|17660.28|8
1648899800000|2022-04-02 11:43:20|17781.58|17661.58|17781.85|17661.85|17782.01|17662.01|17781.34|17661.34|10
1648899810000|2022-04-02 11:43:30|17782.14|17662.14|17782.12|17662.12|17782.2|17662.2|17781.64|17661.64|9
1648899820000|2022-04-02 11:43:40|17781.87|17661.87|17781.65|17661.65|17782.2|17662.2|17781.65|17661.65|10
1648899830000|2022-04-02 11:43:50|17781.66|17661.66|17781.69|17661.69|17782.04|17662.04|17781.4|17661.4|10
1648899840000|2022-04-02 11:44:00|17782|17662|17780.06|17660.06|17782.21|17662.21|17780.06|17660.06|9
1648899850000|2022-04-02 11:44:10|17779.91|17659.91|17781.38|17661.38|17781.51|17661.51|17779.91|17659.91|9
1648899860000|2022-04-02 11:44:20|17781.5|17661.5|17783.3|17663.3|17783.3|17663.3|17781.42|17661.42|10
1648899870000|2022-04-02 11:44:30|17783.2|17663.2|17783.38|17663.38|17783.69|17663.69|17783.2|17663.2|10
1648899880000|2022-04-02 11:44:40|17783.74|17663.74|17786.26|17666.26|17786.26|17666.26|17783.65|17663.65|10
1648899890000|2022-04-02 11:44:50|17786.1|17666.1|17788.02|17668.02|17788.02|17668.02|17786.1|17666.1|9
1648899900000|2022-04-02 11:45:00|17787.14|17667.14|17786.31|17666.31|17787.41|17667.41|17786.31|17666.31|8
1648899910000|2022-04-02 11:45:10|17786.22|17666.22|17785.91|17665.91|17786.49|17666.49|17785.25|17665.25|8
1648899920000|2022-04-02 11:45:20|17785.9|17665.9|17787.92|17667.92|17787.92|17667.92|17785.9|17665.9|10
1648899930000|2022-04-02 11:45:30|17787.87|17667.87|17788.53|17668.53|17788.85|17668.85|17787.87|17667.87|10
1648899940000|2022-04-02 11:45:40|17788.91|17668.91|17789.41|17669.41|17789.41|17669.41|17788.37|17668.37|10
1648899950000|2022-04-02 11:45:50|17789.65|17669.65|17790.99|17670.99|17791.3|17671.3|17789.65|17669.65|10
1648899960000|2022-04-02 11:46:00|17791.03|17671.03|17791.27|17671.27|17791.27|17671.27|17790.77|17670.77|10
1648899970000|2022-04-02 11:46:10|17791.32|17671.32|17791.29|17671.29|17791.63|17671.63|17791.29|17671.29|10
1648899980000|2022-04-02 11:46:20|17791.15|17671.15|17790.75|17670.75|17791.66|17671.66|17790.75|17670.75|9
1648899990000|2022-04-02 11:46:30|17790.81|17670.81|17789.89|17669.89|17790.81|17670.81|17789.89|17669.89|10
1648900000000|2022-04-02 11:46:40|17789.83|17669.83|17788.27|17668.27|17789.87|17669.87|17788.27|17668.27|10
1648900010000|2022-04-02 11:46:50|17788.36|17668.36|17787.11|17667.11|17788.36|17668.36|17786.96|17666.96|10
1648900020000|2022-04-02 11:47:00|17787.44|17667.44|17786.91|17666.91|17787.44|17667.44|17786.86|17666.86|9
1648900030000|2022-04-02 11:47:10|17786.17|17666.17|17783.19|17663.19|17786.17|17666.17|17783.19|17663.19|10
1648900040000|2022-04-02 11:47:20|17783.07|17663.07|17781.98|17661.98|17783.17|17663.17|17781.81|17661.81|10
1648900050000|2022-04-02 11:47:30|17782.13|17662.13|17782.11|17662.11|17782.13|17662.13|17781.51|17661.51|9
1648900060000|2022-04-02 11:47:40|17782.15|17662.15|17780.85|17660.85|17782.15|17662.15|17780.85|17660.85|9
1648900070000|2022-04-02 11:47:50|17780.97|17660.97|17782.6|17662.6|17782.6|17662.6|17780.3|17660.3|10
1648900080000|2022-04-02 11:48:00|17783.2|17663.2|17785.78|17665.78|17785.87|17665.87|17783.2|17663.2|10
1648900090000|2022-04-02 11:48:10|17785.6|17665.6|17787.78|17667.78|17787.79|17667.79|17785.6|17665.6|10
1648900100000|2022-04-02 11:48:20|17787.32|17667.32|17788.06|17668.06|17788.28|17668.28|17787.1|17667.1|10
1648900110000|2022-04-02 11:48:30|17787.49|17667.49|17789.41|17669.41|17789.41|17669.41|17787.49|17667.49|10
1648900120000|2022-04-02 11:48:40|17789.34|17669.34|17789.24|17669.24|17789.56|17669.56|17789.04|17669.04|9
1648900130000|2022-04-02 11:48:50|17789.33|17669.33|17789.58|17669.58|17790.05|17670.05|17789.08|17669.08|10
1648900140000|2022-04-02 11:49:00|17789.79|17669.79|17790.69|17670.69|17790.93|17670.93|17789.78|17669.78|9
1648900150000|2022-04-02 11:49:10|17790.25|17670.25|17790.94|17670.94|17791.04|17671.04|17790.25|17670.25|10
1648900160000|2022-04-02 11:49:20|17791.14|17671.14|17792.81|17672.81|17792.82|17672.82|17790.97|17670.97|10
1648900170000|2022-04-02 11:49:30|17793.07|17673.07|17792.87|17672.87|17793.6|17673.6|17792.84|17672.84|10
1648900180000|2022-04-02 11:49:40|17792.84|17672.84|17790.46|17670.46|17792.84|17672.84|17789.42|17669.42|10
1648900190000|2022-04-02 11:49:50|17789.52|17669.52|17788.2|17668.2|17789.52|17669.52|17788.2|17668.2|9
1648900200000|2022-04-02 11:50:00|17787.92|17667.92|17786.22|17666.22|17787.92|17667.92|17786.22|17666.22|10
1648900210000|2022-04-02 11:50:10|17786.18|17666.18|17785.35|17665.35|17786.29|17666.29|17784.57|17664.57|10
1648900220000|2022-04-02 11:50:20|17786.08|17666.08|17788.83|17668.83|17788.93|17668.93|17786.08|17666.08|10
1648900230000|2022-04-02 11:50:30|17789.62|17669.62|17790.58|17670.58|17790.98|17670.98|17789.62|17669.62|10
1648900240000|2022-04-02 11:50:40|17790.74|17670.74|17791.72|17671.72|17791.72|17671.72|17790.37|17670.37|9
1648900250000|2022-04-02 11:50:50|17791.82|17671.82|17793.14|17673.14|17794.96|17674.96|17791.82|17671.82|10
1648900260000|2022-04-02 11:51:00|17792.68|17672.68|17789.4|17669.4|17792.68|17672.68|17789.4|17669.4|10
1648900270000|2022-04-02 11:51:10|17788.87|17668.87|17786.85|17666.85|17788.87|17668.87|17786.85|17666.85|10
1648900280000|2022-04-02 11:51:20|17786.69|17666.69|17782.73|17662.73|17787.18|17667.18|17782.73|17662.73|10
1648900290000|2022-04-02 11:51:30|17782.33|17662.33|17779.48|17659.48|17782.33|17662.33|17779.48|17659.48|10
1648900300000|2022-04-02 11:51:40|17779.59|17659.59|17779.32|17659.32|17779.99|17659.99|17778.49|17658.49|10
1648900310000|2022-04-02 11:51:50|17778.94|17658.94|17777.36|17657.36|17779.38|17659.38|17777.19|17657.19|10
1648900320000|2022-04-02 11:52:00|17777.1|17657.1|17776.69|17656.69|17777.56|17657.56|17776.69|17656.69|10
1648900330000|2022-04-02 11:52:10|17775.06|17655.06|17774.65|17654.65|17775.84|17655.84|17774.65|17654.65|10
1648900340000|2022-04-02 11:52:20|17774.49|17654.49|17774.23|17654.23|17774.71|17654.71|17773.89|17653.89|10
1648900350000|2022-04-02 11:52:30|17774.04|17654.04|17772.59|17652.59|17774.04|17654.04|17772.58|17652.58|9
1648900360000|2022-04-02 11:52:40|17772.47|17652.47|17771.99|17651.99|17772.75|17652.75|17771.99|17651.99|9
1648900370000|2022-04-02 11:52:50|17772.52|17652.52|17773.02|17653.02|17773.12|17653.12|17772.52|17652.52|10
1648900380000|2022-04-02 11:53:00|17773.89|17653.89|17773|17653|17773.89|17653.89|17772.63|17652.63|10
1648900390000|2022-04-02 11:53:10|17772.46|17652.46|17772.73|17652.73|17772.78|17652.78|17772.22|17652.22|10
1648900400000|2022-04-02 11:53:20|17773|17653|17769.55|17649.55|17773|17653|17769.49|17649.49|10
1648900410000|2022-04-02 11:53:30|17768.71|17648.71|17768.82|17648.82|17768.82|17648.82|17768.09|17648.09|9
1648900420000|2022-04-02 11:53:40|17768.81|17648.81|17766.57|17646.57|17768.89|17648.89|17766.41|17646.41|9
1648900430000|2022-04-02 11:53:50|17766.58|17646.58|17767.85|17647.85|17767.85|17647.85|17766.58|17646.58|8
1648900440000|2022-04-02 11:54:00|17768.07|17648.07|17767.46|17647.46|17768.54|17648.54|17767.29|17647.29|9
1648900450000|2022-04-02 11:54:10|17767.25|17647.25|17767.85|17647.85|17767.85|17647.85|17766.97|17646.97|10
1648900460000|2022-04-02 11:54:20|17767.8|17647.8|17767.12|17647.12|17767.85|17647.85|17767.12|17647.12|10
1648900470000|2022-04-02 11:54:30|17767.31|17647.31|17769.01|17649.01|17769.01|17649.01|17767.01|17647.01|10
1648900480000|2022-04-02 11:54:40|17769.2|17649.2|17770.17|17650.17|17770.17|17650.17|17768.94|17648.94|10
1648900490000|2022-04-02 11:54:50|17770.13|17650.13|17773.42|17653.42|17773.52|17653.52|17770.13|17650.13|10
1648900500000|2022-04-02 11:55:00|17773.41|17653.41|17773.11|17653.11|17774.63|17654.63|17773.11|17653.11|10
1648900510000|2022-04-02 11:55:10|17772.87|17652.87|17768.26|17648.26|17772.87|17652.87|17768.26|17648.26|10
1648900520000|2022-04-02 11:55:20|17767.72|17647.72|17767.2|17647.2|17767.72|17647.72|17766.47|17646.47|10
1648900530000|2022-04-02 11:55:30|17767.04|17647.04|17766.21|17646.21|17767.14|17647.14|17765.79|17645.79|10
1648900540000|2022-04-02 11:55:40|17766.23|17646.23|17761.39|17641.39|17766.23|17646.23|17761.39|17641.39|10
1648900550000|2022-04-02 11:55:50|17761.2|17641.2|17759.4|17639.4|17761.2|17641.2|17758.11|17638.11|10
1648900560000|2022-04-02 11:56:00|17758.78|17638.78|17757.53|17637.53|17758.78|17638.78|17757.53|17637.53|10
1648900570000|2022-04-02 11:56:10|17757.48|17637.48|17758.79|17638.79|17759.1|17639.1|17757.48|17637.48|10
1648900580000|2022-04-02 11:56:20|17758.97|17638.97|17759.01|17639.01|17759.39|17639.39|17758.97|17638.97|9
1648900590000|2022-04-02 11:56:30|17759.14|17639.14|17759.24|17639.24|17759.44|17639.44|17759.05|17639.05|10
1648900600000|2022-04-02 11:56:40|17758.72|17638.72|17756.94|17636.94|17758.72|17638.72|17756.86|17636.86|10
1648900610000|2022-04-02 11:56:50|17756.17|17636.17|17755.47|17635.47|17756.4|17636.4|17755.47|17635.47|10
1648900620000|2022-04-02 11:57:00|17755.78|17635.78|17755.1|17635.1|17755.85|17635.85|17755.1|17635.1|9
1648900630000|2022-04-02 11:57:10|17755.21|17635.21|17753.25|17633.25|17755.41|17635.41|17753.25|17633.25|9
1648900640000|2022-04-02 11:57:20|17752.75|17632.75|17752.65|17632.65|17752.84|17632.84|17752.47|17632.47|9
1648900650000|2022-04-02 11:57:30|17752.47|17632.47|17750.69|17630.69|17752.47|17632.47|17750.69|17630.69|10
1648900660000|2022-04-02 11:57:40|17750.46|17630.46|17749.03|17629.03|17750.69|17630.69|17749.03|17629.03|10
1648900670000|2022-04-02 11:57:50|17748.84|17628.84|17747.74|17627.74|17749.33|17629.33|17747.74|17627.74|9
1648900680000|2022-04-02 11:58:00|17747.59|17627.59|17744.5|17624.5|17747.63|17627.63|17744.5|17624.5|10
1648900690000|2022-04-02 11:58:10|17744.27|17624.27|17744.78|17624.78|17744.81|17624.81|17744.27|17624.27|8
1648900700000|2022-04-02 11:58:20|17744.99|17624.99|17746.23|17626.23|17746.23|17626.23|17744.99|17624.99|10
1648900710000|2022-04-02 11:58:30|17746.11|17626.11|17749.33|17629.33|17749.53|17629.53|17746.11|17626.11|10
1648900720000|2022-04-02 11:58:40|17748.96|17628.96|17750.85|17630.85|17750.87|17630.87|17748.96|17628.96|9
1648900730000|2022-04-02 11:58:50|17750.83|17630.83|17750.31|17630.31|17751.06|17631.06|17750.27|17630.27|10
1648900740000|2022-04-02 11:59:00|17750.16|17630.16|17752.95|17632.95|17753.39|17633.39|17750.07|17630.07|10
1648900750000|2022-04-02 11:59:10|17752.81|17632.81|17750.55|17630.55|17752.81|17632.81|17750.55|17630.55|9
1648900760000|2022-04-02 11:59:20|17750.3|17630.3|17749.33|17629.33|17750.3|17630.3|17749.33|17629.33|10
1648900770000|2022-04-02 11:59:30|17748.92|17628.92|17749.34|17629.34|17749.34|17629.34|17748.87|17628.87|8
1648900780000|2022-04-02 11:59:40|17749.13|17629.13|17750.39|17630.39|17750.39|17630.39|17748.91|17628.91|10
1648900790000|2022-04-02 11:59:50|17750.43|17630.43|17749.54|17629.54|17750.43|17630.43|17749.54|17629.54|10
1648900800000|2022-04-02 12:00:00|17748.7|17628.7|17745.8|17625.8|17748.7|17628.7|17745.8|17625.8|10
1648900810000|2022-04-02 12:00:10|17745.57|17625.57|17743.28|17623.28|17745.69|17625.69|17743.28|17623.28|10
1648900820000|2022-04-02 12:00:20|17743.08|17623.08|17741.2|17621.2|17743.12|17623.12|17741.19|17621.19|10
1648900830000|2022-04-02 12:00:30|17741.4|17621.4|17742.59|17622.59|17742.59|17622.59|17741.35|17621.35|9
1648900840000|2022-04-02 12:00:40|17742.57|17622.57|17741.6|17621.6|17742.57|17622.57|17740.54|17620.54|10
1648900850000|2022-04-02 12:00:50|17741.7|17621.7|17740.73|17620.73|17741.96|17621.96|17740.41|17620.41|10
1648900860000|2022-04-02 12:01:00|17740.8|17620.8|17741.16|17621.16|17742.05|17622.05|17740.8|17620.8|10
1648900870000|2022-04-02 12:01:10|17741.08|17621.08|17739.84|17619.84|17741.08|17621.08|17739.57|17619.57|9
1648900880000|2022-04-02 12:01:20|17739.46|17619.46|17739.74|17619.74|17739.85|17619.85|17739.3|17619.3|10
1648900890000|2022-04-02 12:01:30|17739.98|17619.98|17740.63|17620.63|17740.77|17620.77|17739.98|17619.98|8
1648900900000|2022-04-02 12:01:40|17740.76|17620.76|17741.75|17621.75|17741.89|17621.89|17740.58|17620.58|10
1648900910000|2022-04-02 12:01:50|17741.59|17621.59|17742.42|17622.42|17742.51|17622.51|17741.5|17621.5|10
1648900920000|2022-04-02 12:02:00|17742.48|17622.48|17743.59|17623.59|17743.99|17623.99|17742.48|17622.48|10
1648900930000|2022-04-02 12:02:10|17743.73|17623.73|17743.14|17623.14|17743.99|17623.99|17743.14|17623.14|10
1648900940000|2022-04-02 12:02:20|17743.52|17623.52|17742.43|17622.43|17743.87|17623.87|17742.43|17622.43|9
1648900950000|2022-04-02 12:02:30|17742.46|17622.46|17741.04|17621.04|17742.46|17622.46|17740.69|17620.69|8
1648900960000|2022-04-02 12:02:40|17741|17621|17739.74|17619.74|17741|17621|17739.74|17619.74|10
1648900970000|2022-04-02 12:02:50|17739.64|17619.64|17737.84|17617.84|17739.64|17619.64|17737.68|17617.68|10
1648900980000|2022-04-02 12:03:00|17737.21|17617.21|17733.75|17613.75|17737.21|17617.21|17733.75|17613.75|10
1648900990000|2022-04-02 12:03:10|17733.45|17613.45|17731.2|17611.2|17733.45|17613.45|17730.87|17610.87|10
1648901000000|2022-04-02 12:03:20|17731.01|17611.01|17729.47|17609.47|17731.01|17611.01|17729.47|17609.47|10
1648901010000|2022-04-02 12:03:30|17729.8|17609.8|17730.24|17610.24|17730.53|17610.53|17729.28|17609.28|10
1648901020000|2022-04-02 12:03:40|17729.75|17609.75|17725.74|17605.74|17729.92|17609.92|17725.74|17605.74|10
1648901030000|2022-04-02 12:03:50|17724.2|17604.2|17713.5|17593.5|17724.2|17604.2|17713.5|17593.5|9
1648901040000|2022-04-02 12:04:00|17713.05|17593.05|17712.16|17592.16|17713.05|17593.05|17712.16|17592.16|10
1648901050000|2022-04-02 12:04:10|17711.04|17591.04|17706.97|17586.97|17711.04|17591.04|17706.82|17586.82|9
1648901060000|2022-04-02 12:04:20|17706.72|17586.72|17696.27|17576.27|17706.72|17586.72|17696.27|17576.27|10
1648901070000|2022-04-02 12:04:30|17695.99|17575.99|17690.79|17570.79|17695.99|17575.99|17690.79|17570.79|10
1648901080000|2022-04-02 12:04:40|17691.28|17571.28|17684.83|17564.83|17691.28|17571.28|17684.56|17564.56|10
1648901090000|2022-04-02 12:04:50|17685.41|17565.41|17680.09|17560.09|17685.41|17565.41|17680.09|17560.09|9
1648901100000|2022-04-02 12:05:00|17679.78|17559.78|17671.67|17551.67|17680.28|17560.28|17671.67|17551.67|10
1648901110000|2022-04-02 12:05:10|17669.86|17549.86|17674.75|17554.75|17674.75|17554.75|17669.45|17549.45|10
1648901120000|2022-04-02 12:05:20|17675.11|17555.11|17684.97|17564.97|17684.97|17564.97|17675.11|17555.11|10
1648901130000|2022-04-02 12:05:30|17685.43|17565.43|17689.72|17569.72|17689.72|17569.72|17685.43|17565.43|10
1648901140000|2022-04-02 12:05:40|17689.58|17569.58|17693.37|17573.37|17693.37|17573.37|17689.58|17569.58|10
1648901150000|2022-04-02 12:05:50|17693.6|17573.6|17705.62|17585.62|17705.62|17585.62|17693.6|17573.6|10
1648901160000|2022-04-02 12:06:00|17706.24|17586.24|17710.47|17590.47|17710.47|17590.47|17706.24|17586.24|10
1648901170000|2022-04-02 12:06:10|17710.71|17590.71|17719.69|17599.69|17719.69|17599.69|17710.71|17590.71|10
1648901180000|2022-04-02 12:06:20|17721.43|17601.43|17734.47|17614.47|17734.47|17614.47|17721.43|17601.43|10
1648901190000|2022-04-02 12:06:30|17734.48|17614.48|17747.54|17627.54|17747.54|17627.54|17734.48|17614.48|10
1648901200000|2022-04-02 12:06:40|17748.49|17628.49|17755.16|17635.16|17755.16|17635.16|17748.49|17628.49|10
1648901210000|2022-04-02 12:06:50|17757.71|17637.71|17761.99|17641.99|17761.99|17641.99|17757.71|17637.71|10
1648901220000|2022-04-02 12:07:00|17762.22|17642.22|17771.51|17651.51|17771.51|17651.51|17762.22|17642.22|9
1648901230000|2022-04-02 12:07:10|17770.83|17650.83|17784.09|17664.09|17784.09|17664.09|17770.83|17650.83|10
1648901240000|2022-04-02 12:07:20|17785.27|17665.27|17793.94|17673.94|17793.94|17673.94|17785.27|17665.27|10
1648901250000|2022-04-02 12:07:30|17794.14|17674.14|17808.87|17688.87|17808.87|17688.87|17794.14|17674.14|10
1648901260000|2022-04-02 12:07:40|17809.67|17689.67|17818.51|17698.51|17818.51|17698.51|17809.67|17689.67|10
1648901270000|2022-04-02 12:07:50|17818.09|17698.09|17811.5|17691.5|17818.09|17698.09|17811.48|17691.48|10
1648901280000|2022-04-02 12:08:00|17810.26|17690.26|17807.43|17687.43|17810.39|17690.39|17807.16|17687.16|10
1648901290000|2022-04-02 12:08:10|17807.42|17687.42|17798.74|17678.74|17807.42|17687.42|17798.3|17678.3|10
1648901300000|2022-04-02 12:08:20|17799.31|17679.31|17794.41|17674.41|17799.31|17679.31|17793.48|17673.48|10
1648901310000|2022-04-02 12:08:30|17794.14|17674.14|17799.64|17679.64|17799.64|17679.64|17794.07|17674.07|10
1648901320000|2022-04-02 12:08:40|17800.32|17680.32|17799.55|17679.55|17801.68|17681.68|17799.55|17679.55|10
1648901330000|2022-04-02 12:08:50|17799.53|17679.53|17802.6|17682.6|17802.6|17682.6|17799.53|17679.53|10
1648901340000|2022-04-02 12:09:00|17802.05|17682.05|17798.15|17678.15|17802.05|17682.05|17798.07|17678.07|10
1648901350000|2022-04-02 12:09:10|17796.69|17676.69|17795.16|17675.16|17797.05|17677.05|17795.16|17675.16|10
1648901360000|2022-04-02 12:09:20|17794.83|17674.83|17789.95|17669.95|17794.83|17674.83|17789.51|17669.51|10
1648901370000|2022-04-02 12:09:30|17788.43|17668.43|17777.28|17657.28|17788.43|17668.43|17777.28|17657.28|10
1648901380000|2022-04-02 12:09:40|17775.21|17655.21|17755.59|17635.59|17775.21|17655.21|17755.59|17635.59|10
1648901390000|2022-04-02 12:09:50|17754.95|17634.95|17716.6|17596.6|17754.95|17634.95|17716.6|17596.6|10
1648901400000|2022-04-02 12:10:00|17712.63|17592.63|17699.36|17579.36|17712.63|17592.63|17699.36|17579.36|10
1648901410000|2022-04-02 12:10:10|17696.28|17576.28|17679.75|17559.75|17696.28|17576.28|17679.75|17559.75|10
1648901420000|2022-04-02 12:10:20|17678.52|17558.52|17658.23|17538.23|17678.52|17558.52|17658.23|17538.23|10
1648901430000|2022-04-02 12:10:30|17655.69|17535.69|17612.97|17492.97|17655.69|17535.69|17612.97|17492.97|10
1648901440000|2022-04-02 12:10:40|17614.49|17494.49|17618.57|17498.57|17618.7|17498.7|17610.03|17490.03|10
1648901450000|2022-04-02 12:10:50|17618.99|17498.99|17627.62|17507.62|17627.78|17507.78|17618.99|17498.99|10
1648901460000|2022-04-02 12:11:00|17637.57|17517.57|17682.43|17562.43|17682.43|17562.43|17635.54|17515.54|10
1648901470000|2022-04-02 12:11:10|17686.54|17566.54|17688.71|17568.71|17690.47|17570.47|17686.03|17566.03|10
1648901480000|2022-04-02 12:11:20|17687.4|17567.4|17683.08|17563.08|17687.4|17567.4|17683.08|17563.08|10
1648901490000|2022-04-02 12:11:30|17681.73|17561.73|17699.55|17579.55|17699.55|17579.55|17680.97|17560.97|10
1648901500000|2022-04-02 12:11:40|17698.95|17578.95|17698.84|17578.84|17700.7|17580.7|17697.56|17577.56|10
1648901510000|2022-04-02 12:11:50|17699.07|17579.07|17700.91|17580.91|17701.41|17581.41|17699.07|17579.07|10
1648901520000|2022-04-02 12:12:00|17700.25|17580.25|17695.92|17575.92|17700.25|17580.25|17694.59|17574.59|10
1648901530000|2022-04-02 12:12:10|17696.17|17576.17|17699.2|17579.2|17701.01|17581.01|17696.17|17576.17|10
1648901540000|2022-04-02 12:12:20|17699.68|17579.68|17701.65|17581.65|17701.65|17581.65|17698.39|17578.39|10
1648901550000|2022-04-02 12:12:30|17701.18|17581.18|17701.19|17581.19|17702.43|17582.43|17701.08|17581.08|10
1648901560000|2022-04-02 12:12:40|17701.57|17581.57|17698.71|17578.71|17702.23|17582.23|17698.71|17578.71|10
1648901570000|2022-04-02 12:12:50|17698.65|17578.65|17693.86|17573.86|17698.65|17578.65|17693.86|17573.86|9
1648901580000|2022-04-02 12:13:00|17694.27|17574.27|17699.16|17579.16|17699.16|17579.16|17694.13|17574.13|10
1648901590000|2022-04-02 12:13:10|17699.43|17579.43|17707.39|17587.39|17707.39|17587.39|17699.43|17579.43|10
1648901600000|2022-04-02 12:13:20|17708.51|17588.51|17716.09|17596.09|17716.09|17596.09|17708.51|17588.51|10
1648901610000|2022-04-02 12:13:30|17717.55|17597.55|17726.54|17606.54|17726.54|17606.54|17717.55|17597.55|10
1648901620000|2022-04-02 12:13:40|17726.61|17606.61|17733.14|17613.14|17733.14|17613.14|17726.61|17606.61|10
1648901630000|2022-04-02 12:13:50|17733.55|17613.55|17741.21|17621.21|17742.44|17622.44|17733.55|17613.55|10
1648901640000|2022-04-02 12:14:00|17741.89|17621.89|17735.25|17615.25|17742.05|17622.05|17735.25|17615.25|10
1648901650000|2022-04-02 12:14:10|17735.87|17615.87|17731.64|17611.64|17735.87|17615.87|17731.64|17611.64|10
1648901660000|2022-04-02 12:14:20|17730.17|17610.17|17727.92|17607.92|17730.17|17610.17|17725.44|17605.44|10
1648901670000|2022-04-02 12:14:30|17728.32|17608.32|17731.08|17611.08|17731.08|17611.08|17728.11|17608.11|10
1648901680000|2022-04-02 12:14:40|17731.34|17611.34|17732.75|17612.75|17733.73|17613.73|17731.34|17611.34|10
1648901690000|2022-04-02 12:14:50|17732.72|17612.72|17735.01|17615.01|17735.34|17615.34|17732.42|17612.42|10
1648901700000|2022-04-02 12:15:00|17735.05|17615.05|17738.27|17618.27|17738.27|17618.27|17734.73|17614.73|10
1648901710000|2022-04-02 12:15:10|17738.79|17618.79|17739.44|17619.44|17740.05|17620.05|17738.12|17618.12|10
1648901720000|2022-04-02 12:15:20|17739.1|17619.1|17742.78|17622.78|17742.95|17622.95|17739.1|17619.1|10
1648901730000|2022-04-02 12:15:30|17743.94|17623.94|17749.66|17629.66|17749.66|17629.66|17743.94|17623.94|10
1648901740000|2022-04-02 12:15:40|17749.97|17629.97|17753.29|17633.29|17753.63|17633.63|17749.97|17629.97|10
1648901750000|2022-04-02 12:15:50|17752.56|17632.56|17753.66|17633.66|17753.84|17633.84|17752.27|17632.27|10
1648901760000|2022-04-02 12:16:00|17754.88|17634.88|17754.18|17634.18|17754.9|17634.9|17753.11|17633.11|9
1648901770000|2022-04-02 12:16:10|17754.67|17634.67|17759.7|17639.7|17759.7|17639.7|17754.48|17634.48|10
1648901780000|2022-04-02 12:16:20|17759.8|17639.8|17752.67|17632.67|17759.8|17639.8|17752.67|17632.67|10
1648901790000|2022-04-02 12:16:30|17752.2|17632.2|17744.02|17624.02|17752.2|17632.2|17744|17624|10
1648901800000|2022-04-02 12:16:40|17744.34|17624.34|17742.43|17622.43|17744.8|17624.8|17741.92|17621.92|10
1648901810000|2022-04-02 12:16:50|17743.55|17623.55|17745.03|17625.03|17745.03|17625.03|17742.9|17622.9|9
1648901820000|2022-04-02 12:17:00|17745.58|17625.58|17751.72|17631.72|17751.72|17631.72|17745.54|17625.54|10
1648901830000|2022-04-02 12:17:10|17752.74|17632.74|17755.68|17635.68|17755.68|17635.68|17752.74|17632.74|10
1648901840000|2022-04-02 12:17:20|17755.71|17635.71|17750.84|17630.84|17755.72|17635.72|17750.84|17630.84|10
1648901850000|2022-04-02 12:17:30|17750.55|17630.55|17748.53|17628.53|17750.55|17630.55|17748.34|17628.34|10
1648901860000|2022-04-02 12:17:40|17747.87|17627.87|17751.48|17631.48|17751.48|17631.48|17747.87|17627.87|10
1648901870000|2022-04-02 12:17:50|17750.76|17630.76|17752.47|17632.47|17752.47|17632.47|17750.76|17630.76|10
1648901880000|2022-04-02 12:18:00|17752.4|17632.4|17755.32|17635.32|17755.89|17635.89|17752.4|17632.4|10
1648901890000|2022-04-02 12:18:10|17755.3|17635.3|17756.04|17636.04|17756.04|17636.04|17755.26|17635.26|8
1648901900000|2022-04-02 12:18:20|17756.14|17636.14|17757.81|17637.81|17758.24|17638.24|17756.14|17636.14|10
1648901910000|2022-04-02 12:18:30|17756.93|17636.93|17755.3|17635.3|17756.93|17636.93|17755.19|17635.19|10
1648901920000|2022-04-02 12:18:40|17755.08|17635.08|17756.32|17636.32|17756.32|17636.32|17754.55|17634.55|10
1648901930000|2022-04-02 12:18:50|17756.42|17636.42|17757.58|17637.58|17757.71|17637.71|17756.42|17636.42|10
1648901940000|2022-04-02 12:19:00|17758.44|17638.44|17765.06|17645.06|17765.06|17645.06|17758.44|17638.44|10
1648901950000|2022-04-02 12:19:10|17765.26|17645.26|17768.47|17648.47|17769.18|17649.18|17765.26|17645.26|10
1648901960000|2022-04-02 12:19:20|17768.38|17648.38|17768.91|17648.91|17769.27|17649.27|17768.38|17648.38|9
1648901970000|2022-04-02 12:19:30|17769.94|17649.94|17772.97|17652.97|17773.23|17653.23|17769.94|17649.94|10
1648901980000|2022-04-02 12:19:40|17772.87|17652.87|17770.36|17650.36|17772.98|17652.98|17769.75|17649.75|10
1648901990000|2022-04-02 12:19:50|17770.2|17650.2|17772.96|17652.96|17772.96|17652.96|17770.2|17650.2|10
1648902000000|2022-04-02 12:20:00|17773.07|17653.07|17774.21|17654.21|17775.44|17655.44|17773.02|17653.02|10
1648902010000|2022-04-02 12:20:10|17774.42|17654.42|17776.26|17656.26|17776.26|17656.26|17774.42|17654.42|10
1648902020000|2022-04-02 12:20:20|17776.09|17656.09|17777.23|17657.23|17777.23|17657.23|17776.06|17656.06|10
1648902030000|2022-04-02 12:20:30|17778.75|17658.75|17779.78|17659.78|17780.49|17660.49|17778.75|17658.75|10
1648902040000|2022-04-02 12:20:40|17779.55|17659.55|17780.52|17660.52|17780.52|17660.52|17779.55|17659.55|10
1648902050000|2022-04-02 12:20:50|17781.57|17661.57|17784.41|17664.41|17784.41|17664.41|17781.57|17661.57|10
1648902060000|2022-04-02 12:21:00|17784.51|17664.51|17787.96|17667.96|17787.96|17667.96|17783.58|17663.58|10
1648902070000|2022-04-02 12:21:10|17788.18|17668.18|17790.42|17670.42|17790.42|17670.42|17788.13|17668.13|10
1648902080000|2022-04-02 12:21:20|17790.55|17670.55|17791.25|17671.25|17791.25|17671.25|17790.51|17670.51|10
1648902090000|2022-04-02 12:21:30|17790.95|17670.95|17791.09|17671.09|17791.64|17671.64|17790.95|17670.95|10
1648902100000|2022-04-02 12:21:40|17791.11|17671.11|17793.27|17673.27|17793.27|17673.27|17791.11|17671.11|10
1648902110000|2022-04-02 12:21:50|17793.44|17673.44|17793.68|17673.68|17793.68|17673.68|17792.52|17672.52|10
1648902120000|2022-04-02 12:22:00|17793.53|17673.53|17792.6|17672.6|17794.39|17674.39|17792.6|17672.6|10
1648902130000|2022-04-02 12:22:10|17792.49|17672.49|17789|17669|17792.49|17672.49|17789|17669|10
1648902140000|2022-04-02 12:22:20|17788.1|17668.1|17780.32|17660.32|17788.1|17668.1|17779.76|17659.76|10
1648902150000|2022-04-02 12:22:30|17779.28|17659.28|17772.89|17652.89|17779.28|17659.28|17772.68|17652.68|10
1648902160000|2022-04-02 12:22:40|17772.86|17652.86|17774.34|17654.34|17774.7|17654.7|17772.86|17652.86|9
1648902170000|2022-04-02 12:22:50|17773.54|17653.54|17777.58|17657.58|17777.59|17657.59|17773.35|17653.35|10
1648902180000|2022-04-02 12:23:00|17776.89|17656.89|17779.7|17659.7|17779.7|17659.7|17776.89|17656.89|10
1648902190000|2022-04-02 12:23:10|17780.03|17660.03|17777.85|17657.85|17780.03|17660.03|17777.85|17657.85|10
1648902200000|2022-04-02 12:23:20|17777.94|17657.94|17776.78|17656.78|17777.94|17657.94|17776.78|17656.78|10
1648902210000|2022-04-02 12:23:30|17776.54|17656.54|17774.19|17654.19|17776.54|17656.54|17774.19|17654.19|9
1648902220000|2022-04-02 12:23:40|17774.48|17654.48|17773.01|17653.01|17774.48|17654.48|17773.01|17653.01|9
1648902230000|2022-04-02 12:23:50|17772.96|17652.96|17774.05|17654.05|17774.17|17654.17|17772.96|17652.96|10
1648902240000|2022-04-02 12:24:00|17773.41|17653.41|17775.47|17655.47|17775.47|17655.47|17773.41|17653.41|10
1648902250000|2022-04-02 12:24:10|17775.52|17655.52|17776.15|17656.15|17776.26|17656.26|17775.46|17655.46|10
1648902260000|2022-04-02 12:24:20|17776.18|17656.18|17775.33|17655.33|17776.22|17656.22|17775.13|17655.13|10
1648902270000|2022-04-02 12:24:30|17775.19|17655.19|17773.07|17653.07|17775.35|17655.35|17773.07|17653.07|9
1648902280000|2022-04-02 12:24:40|17773|17653|17771.63|17651.63|17773.23|17653.23|17771.63|17651.63|9
1648902290000|2022-04-02 12:24:50|17771.79|17651.79|17769.96|17649.96|17771.79|17651.79|17769.24|17649.24|9
1648902300000|2022-04-02 12:25:00|17770.4|17650.4|17769.57|17649.57|17770.42|17650.42|17769.41|17649.41|10
1648902310000|2022-04-02 12:25:10|17769.7|17649.7|17769.57|17649.57|17769.79|17649.79|17769.19|17649.19|10
1648902320000|2022-04-02 12:25:20|17769.61|17649.61|17773.27|17653.27|17773.38|17653.38|17769.61|17649.61|10
1648902330000|2022-04-02 12:25:30|17773.3|17653.3|17775.7|17655.7|17775.82|17655.82|17773.3|17653.3|10
1648902340000|2022-04-02 12:25:40|17775.68|17655.68|17778.64|17658.64|17778.64|17658.64|17775.68|17655.68|9
1648902350000|2022-04-02 12:25:50|17779.41|17659.41|17780.16|17660.16|17780.17|17660.17|17779.41|17659.41|10
1648902360000|2022-04-02 12:26:00|17780.4|17660.4|17781.74|17661.74|17781.96|17661.96|17780.13|17660.13|10
1648902370000|2022-04-02 12:26:10|17782.28|17662.28|17778.71|17658.71|17782.3|17662.3|17778.71|17658.71|10
1648902380000|2022-04-02 12:26:20|17778.6|17658.6|17777.28|17657.28|17778.6|17658.6|17776.62|17656.62|10
1648902390000|2022-04-02 12:26:30|17777.2|17657.2|17779.94|17659.94|17779.94|17659.94|17777.2|17657.2|10
1648902400000|2022-04-02 12:26:40|17779.61|17659.61|17781.47|17661.47|17781.77|17661.77|17779.61|17659.61|9
1648902410000|2022-04-02 12:26:50|17782.2|17662.2|17780.31|17660.31|17782.23|17662.23|17780.31|17660.31|10
1648902420000|2022-04-02 12:27:00|17781.55|17661.55|17783.91|17663.91|17783.91|17663.91|17781.55|17661.55|10
1648902430000|2022-04-02 12:27:10|17783.69|17663.69|17782.07|17662.07|17783.85|17663.85|17781.99|17661.99|10
1648902440000|2022-04-02 12:27:20|17781.77|17661.77|17782.41|17662.41|17782.49|17662.49|17781.77|17661.77|9
1648902450000|2022-04-02 12:27:30|17782.68|17662.68|17782.31|17662.31|17782.68|17662.68|17781.09|17661.09|10
1648902460000|2022-04-02 12:27:40|17782.1|17662.1|17782.19|17662.19|17782.78|17662.78|17782.1|17662.1|9
1648902470000|2022-04-02 12:27:50|17782.01|17662.01|17784.26|17664.26|17784.26|17664.26|17782.01|17662.01|10
1648902480000|2022-04-02 12:28:00|17784.9|17664.9|17792.1|17672.1|17792.1|17672.1|17784.36|17664.36|10
1648902490000|2022-04-02 12:28:10|17791.95|17671.95|17791.96|17671.96|17791.96|17671.96|17791.19|17671.19|10
1648902500000|2022-04-02 12:28:20|17792.04|17672.04|17792.53|17672.53|17792.64|17672.64|17791.43|17671.43|10
1648902510000|2022-04-02 12:28:30|17792.64|17672.64|17793.22|17673.22|17793.72|17673.72|17792.64|17672.64|10
1648902520000|2022-04-02 12:28:40|17793.52|17673.52|17799.94|17679.94|17800.2|17680.2|17793.52|17673.52|10
1648902530000|2022-04-02 12:28:50|17799.77|17679.77|17803.32|17683.32|17803.32|17683.32|17799.77|17679.77|10
1648902540000|2022-04-02 12:29:00|17803.43|17683.43|17806.95|17686.95|17806.95|17686.95|17803.43|17683.43|10
1648902550000|2022-04-02 12:29:10|17806.87|17686.87|17805.88|17685.88|17807.49|17687.49|17804.77|17684.77|10
1648902560000|2022-04-02 12:29:20|17805.55|17685.55|17804.98|17684.98|17806.26|17686.26|17804.54|17684.54|10
1648902570000|2022-04-02 12:29:30|17805.14|17685.14|17804.67|17684.67|17805.32|17685.32|17804.67|17684.67|10
1648902580000|2022-04-02 12:29:40|17804.43|17684.43|17806.59|17686.59|17806.59|17686.59|17803.47|17683.47|10
1648902590000|2022-04-02 12:29:50|17806.57|17686.57|17804.5|17684.5|17806.6|17686.6|17804.43|17684.43|9
1648902600000|2022-04-02 12:30:00|17804.12|17684.12|17807.64|17687.64|17807.64|17687.64|17804.11|17684.11|10
1648902610000|2022-04-02 12:30:10|17807.78|17687.78|17811.34|17691.34|17811.34|17691.34|17807.78|17687.78|10
1648902620000|2022-04-02 12:30:20|17811.41|17691.41|17813.65|17693.65|17813.67|17693.67|17811.09|17691.09|10
1648902630000|2022-04-02 12:30:30|17814.6|17694.6|17817.06|17697.06|17817.13|17697.13|17814.6|17694.6|10
1648902640000|2022-04-02 12:30:40|17816.48|17696.48|17815.28|17695.28|17816.95|17696.95|17815.22|17695.22|10
1648902650000|2022-04-02 12:30:50|17815.53|17695.53|17816.99|17696.99|17817.05|17697.05|17815.38|17695.38|10
1648902660000|2022-04-02 12:31:00|17817.29|17697.29|17819.28|17699.28|17819.28|17699.28|17816.59|17696.59|10
1648902670000|2022-04-02 12:31:10|17819.56|17699.56|17821.88|17701.88|17821.88|17701.88|17819.56|17699.56|10
1648902680000|2022-04-02 12:31:20|17823.02|17703.02|17816.77|17696.77|17823.02|17703.02|17816.77|17696.77|10
1648902690000|2022-04-02 12:31:30|17816.28|17696.28|17813.1|17693.1|17817.24|17697.24|17812.69|17692.69|10
1648902700000|2022-04-02 12:31:40|17812.21|17692.21|17805.42|17685.42|17812.21|17692.21|17805.17|17685.17|9
1648902710000|2022-04-02 12:31:50|17805.05|17685.05|17803.36|17683.36|17805.27|17685.27|17803.21|17683.21|10
1648902720000|2022-04-02 12:32:00|17803.48|17683.48|17799.79|17679.79|17803.48|17683.48|17799.79|17679.79|10
1648902730000|2022-04-02 12:32:10|17799.73|17679.73|17800.62|17680.62|17800.62|17680.62|17797.98|17677.98|10
1648902740000|2022-04-02 12:32:20|17801.52|17681.52|17804.62|17684.62|17804.72|17684.72|17801.52|17681.52|10
1648902750000|2022-04-02 12:32:30|17804.87|17684.87|17808.79|17688.79|17808.79|17688.79|17804.46|17684.46|10
1648902760000|2022-04-02 12:32:40|17810.18|17690.18|17811.94|17691.94|17811.94|17691.94|17810.18|17690.18|10
1648902770000|2022-04-02 12:32:50|17816.03|17696.03|17819.81|17699.81|17819.88|17699.88|17816.03|17696.03|10
1648902780000|2022-04-02 12:33:00|17820.3|17700.3|17821.36|17701.36|17821.36|17701.36|17819.54|17699.54|10
1648902790000|2022-04-02 12:33:10|17820.82|17700.82|17818.05|17698.05|17821.79|17701.79|17818.02|17698.02|9
1648902800000|2022-04-02 12:33:20|17818.15|17698.15|17817.45|17697.45|17818.23|17698.23|17816.97|17696.97|10
1648902810000|2022-04-02 12:33:30|17817.71|17697.71|17817.75|17697.75|17817.8|17697.8|17816.84|17696.84|10
1648902820000|2022-04-02 12:33:40|17817.8|17697.8|17820.56|17700.56|17820.59|17700.59|17817.8|17697.8|10
1648902830000|2022-04-02 12:33:50|17822.58|17702.58|17825.05|17705.05|17825.09|17705.09|17822.58|17702.58|9
1648902840000|2022-04-02 12:34:00|17824.9|17704.9|17828.85|17708.85|17828.85|17708.85|17824.9|17704.9|10
1648902850000|2022-04-02 12:34:10|17829.61|17709.61|17834.19|17714.19|17834.51|17714.51|17829.61|17709.61|10
1648902860000|2022-04-02 12:34:20|17833.5|17713.5|17836.77|17716.77|17836.77|17716.77|17833.5|17713.5|10
1648902870000|2022-04-02 12:34:30|17836.54|17716.54|17842.27|17722.27|17842.27|17722.27|17836.54|17716.54|10
1648902880000|2022-04-02 12:34:40|17843.2|17723.2|17850.1|17730.1|17850.1|17730.1|17843.2|17723.2|10
1648902890000|2022-04-02 12:34:50|17850.35|17730.35|17853.76|17733.76|17854.19|17734.19|17850.35|17730.35|10
1648902900000|2022-04-02 12:35:00|17853.77|17733.77|17854.9|17734.9|17854.9|17734.9|17853.77|17733.77|10
1648902910000|2022-04-02 12:35:10|17855.22|17735.22|17858.28|17738.28|17858.28|17738.28|17855.22|17735.22|10
1648902920000|2022-04-02 12:35:20|17858.64|17738.64|17858.43|17738.43|17859.58|17739.58|17858.15|17738.15|9
1648902930000|2022-04-02 12:35:30|17857.75|17737.75|17856.13|17736.13|17857.75|17737.75|17854.06|17734.06|9
1648902940000|2022-04-02 12:35:40|17856.84|17736.84|17863.21|17743.21|17863.21|17743.21|17856.84|17736.84|10
1648902950000|2022-04-02 12:35:50|17863.82|17743.82|17873.79|17753.79|17873.79|17753.79|17863.82|17743.82|10
1648902960000|2022-04-02 12:36:00|17874.3|17754.3|17872.08|17752.08|17874.3|17754.3|17871.58|17751.58|10
1648902970000|2022-04-02 12:36:10|17872.44|17752.44|17877.43|17757.43|17877.43|17757.43|17872.44|17752.44|10
1648902980000|2022-04-02 12:36:20|17878.48|17758.48|17882.47|17762.47|17882.47|17762.47|17878.48|17758.48|10
1648902990000|2022-04-02 12:36:30|17882.36|17762.36|17882.17|17762.17|17882.49|17762.49|17880.73|17760.73|10
1648903000000|2022-04-02 12:36:40|17882.43|17762.43|17881.48|17761.48|17883.37|17763.37|17880.28|17760.28|10
1648903010000|2022-04-02 12:36:50|17882.92|17762.92|17881.9|17761.9|17883.42|17763.42|17881.63|17761.63|10
1648903020000|2022-04-02 12:37:00|17881.38|17761.38|17878.42|17758.42|17881.73|17761.73|17878.42|17758.42|10
1648903030000|2022-04-02 12:37:10|17878.71|17758.71|17876.56|17756.56|17879.38|17759.38|17876.56|17756.56|10
1648903040000|2022-04-02 12:37:20|17878.03|17758.03|17880.71|17760.71|17880.98|17760.98|17877.86|17757.86|10
1648903050000|2022-04-02 12:37:30|17880.99|17760.99|17882.66|17762.66|17882.66|17762.66|17880.77|17760.77|9
1648903060000|2022-04-02 12:37:40|17882.8|17762.8|17884.11|17764.11|17884.11|17764.11|17882.37|17762.37|10
1648903070000|2022-04-02 12:37:50|17885.99|17765.99|17887.55|17767.55|17887.96|17767.96|17885.99|17765.99|10
1648903080000|2022-04-02 12:38:00|17887.36|17767.36|17886.64|17766.64|17887.62|17767.62|17886.61|17766.61|10
1648903090000|2022-04-02 12:38:10|17886.15|17766.15|17882.46|17762.46|17886.15|17766.15|17882.46|17762.46|10
1648903100000|2022-04-02 12:38:20|17882.39|17762.39|17879.3|17759.3|17882.39|17762.39|17879.3|17759.3|10
1648903110000|2022-04-02 12:38:30|17877.21|17757.21|17877.29|17757.29|17877.67|17757.67|17876.84|17756.84|10
1648903120000|2022-04-02 12:38:40|17877.86|17757.86|17876.22|17756.22|17877.86|17757.86|17875.51|17755.51|10
1648903130000|2022-04-02 12:38:50|17876.47|17756.47|17878.25|17758.25|17878.3|17758.3|17876.47|17756.47|10
1648903140000|2022-04-02 12:39:00|17879.16|17759.16|17879.43|17759.43|17879.66|17759.66|17878.45|17758.45|10
1648903150000|2022-04-02 12:39:10|17879.14|17759.14|17877.38|17757.38|17879.76|17759.76|17877.38|17757.38|10
1648903160000|2022-04-02 12:39:20|17876.8|17756.8|17876.59|17756.59|17877.56|17757.56|17875.28|17755.28|10
1648903170000|2022-04-02 12:39:30|17876.27|17756.27|17876.92|17756.92|17877.1|17757.1|17876.27|17756.27|9
1648903180000|2022-04-02 12:39:40|17877.72|17757.72|17877.06|17757.06|17878.33|17758.33|17877.06|17757.06|10
1648903190000|2022-04-02 12:39:50|17877.35|17757.35|17879.65|17759.65|17879.65|17759.65|17877.35|17757.35|10
1648903200000|2022-04-02 12:40:00|17879.47|17759.47|17886.84|17766.84|17886.84|17766.84|17879.47|17759.47|10
1648903210000|2022-04-02 12:40:10|17887.53|17767.53|17891.94|17771.94|17891.94|17771.94|17887.28|17767.28|10
1648903220000|2022-04-02 12:40:20|17892.67|17772.67|17894.69|17774.69|17895.42|17775.42|17892.67|17772.67|10
1648903230000|2022-04-02 12:40:30|17893.99|17773.99|17892.94|17772.94|17894.24|17774.24|17892.2|17772.2|10
1648903240000|2022-04-02 12:40:40|17893.02|17773.02|17890.16|17770.16|17893.19|17773.19|17890.07|17770.07|10
1648903250000|2022-04-02 12:40:50|17889.58|17769.58|17886.14|17766.14|17889.58|17769.58|17886.14|17766.14|10
1648903260000|2022-04-02 12:41:00|17888.31|17768.31|17883.33|17763.33|17888.4|17768.4|17882.55|17762.55|10
1648903270000|2022-04-02 12:41:10|17882.58|17762.58|17883.49|17763.49|17884.05|17764.05|17882.58|17762.58|10
1648903280000|2022-04-02 12:41:20|17883.41|17763.41|17884.25|17764.25|17885.39|17765.39|17883.41|17763.41|10
1648903290000|2022-04-02 12:41:30|17883.94|17763.94|17883.33|17763.33|17884.02|17764.02|17882.63|17762.63|10
1648903300000|2022-04-02 12:41:40|17882.77|17762.77|17885.85|17765.85|17885.85|17765.85|17882.7|17762.7|10
1648903310000|2022-04-02 12:41:50|17885.91|17765.91|17887.18|17767.18|17887.19|17767.19|17885.91|17765.91|9
1648903320000|2022-04-02 12:42:00|17888|17768|17889.24|17769.24|17889.3|17769.3|17888|17768|10
1648903330000|2022-04-02 12:42:10|17889|17769|17889.29|17769.29|17889.99|17769.99|17889|17769|10
1648903340000|2022-04-02 12:42:20|17889.36|17769.36|17889.5|17769.5|17889.82|17769.82|17889.1|17769.1|10
1648903350000|2022-04-02 12:42:30|17889.8|17769.8|17891.67|17771.67|17891.67|17771.67|17889.8|17769.8|9
1648903360000|2022-04-02 12:42:40|17891.8|17771.8|17891.6|17771.6|17892.81|17772.81|17891.6|17771.6|10
1648903370000|2022-04-02 12:42:50|17891.4|17771.4|17892.61|17772.61|17892.77|17772.77|17891.32|17771.32|10
1648903380000|2022-04-02 12:43:00|17892.97|17772.97|17892.13|17772.13|17893.25|17773.25|17891.86|17771.86|10
1648903390000|2022-04-02 12:43:10|17891.14|17771.14|17889.44|17769.44|17891.58|17771.58|17889.44|17769.44|9
1648903400000|2022-04-02 12:43:20|17889.08|17769.08|17888.17|17768.17|17889.08|17769.08|17888.07|17768.07|10
1648903410000|2022-04-02 12:43:30|17887.94|17767.94|17887.13|17767.13|17888.12|17768.12|17886.7|17766.7|10
1648903420000|2022-04-02 12:43:40|17886.99|17766.99|17886.61|17766.61|17887.5|17767.5|17886.44|17766.44|10
1648903430000|2022-04-02 12:43:50|17887.22|17767.22|17888.55|17768.55|17888.55|17768.55|17887.22|17767.22|8
1648903440000|2022-04-02 12:44:00|17888.69|17768.69|17887.81|17767.81|17888.69|17768.69|17887.81|17767.81|9
1648903450000|2022-04-02 12:44:10|17888.39|17768.39|17887.81|17767.81|17888.49|17768.49|17887.81|17767.81|10
1648903460000|2022-04-02 12:44:20|17887.53|17767.53|17887.07|17767.07|17887.66|17767.66|17886.85|17766.85|10
1648903470000|2022-04-02 12:44:30|17887.05|17767.05|17886.63|17766.63|17887.13|17767.13|17886.51|17766.51|10
1648903480000|2022-04-02 12:44:40|17886.91|17766.91|17885.84|17765.84|17887.13|17767.13|17885.6|17765.6|10
1648903490000|2022-04-02 12:44:50|17885.68|17765.68|17886.57|17766.57|17887.45|17767.45|17885.68|17765.68|10
1648903500000|2022-04-02 12:45:00|17886.61|17766.61|17882.74|17762.74|17886.61|17766.61|17882.74|17762.74|9
1648903510000|2022-04-02 12:45:10|17882.8|17762.8|17882.99|17762.99|17883.87|17763.87|17882.73|17762.73|10
1648903520000|2022-04-02 12:45:20|17883.36|17763.36|17883.6|17763.6|17884.23|17764.23|17883.36|17763.36|9
1648903530000|2022-04-02 12:45:30|17883.41|17763.41|17882.35|17762.35|17884.3|17764.3|17881.65|17761.65|10
1648903540000|2022-04-02 12:45:40|17882.36|17762.36|17880.99|17760.99|17882.36|17762.36|17880.99|17760.99|10
1648903550000|2022-04-02 12:45:50|17881.29|17761.29|17877.62|17757.62|17881.29|17761.29|17877.62|17757.62|10
1648903560000|2022-04-02 12:46:00|17876.6|17756.6|17874.69|17754.69|17876.6|17756.6|17874.69|17754.69|10
1648903570000|2022-04-02 12:46:10|17874.52|17754.52|17874.75|17754.75|17874.85|17754.85|17873.38|17753.38|10
1648903580000|2022-04-02 12:46:20|17874.95|17754.95|17872.4|17752.4|17874.95|17754.95|17872.4|17752.4|10
1648903590000|2022-04-02 12:46:30|17872.35|17752.35|17869.45|17749.45|17872.35|17752.35|17869.4|17749.4|10
1648903600000|2022-04-02 12:46:40|17868.55|17748.55|17862.04|17742.04|17868.55|17748.55|17862.04|17742.04|10
1648903610000|2022-04-02 12:46:50|17861.62|17741.62|17857.3|17737.3|17862.13|17742.13|17857.3|17737.3|10
1648903620000|2022-04-02 12:47:00|17857.6|17737.6|17854.96|17734.96|17857.68|17737.68|17854.96|17734.96|10
1648903630000|2022-04-02 12:47:10|17854.88|17734.88|17853.93|17733.93|17854.88|17734.88|17853.93|17733.93|10
1648903640000|2022-04-02 12:47:20|17853.9|17733.9|17854.17|17734.17|17855.12|17735.12|17853.9|17733.9|10
1648903650000|2022-04-02 12:47:30|17854.16|17734.16|17859.77|17739.77|17860.17|17740.17|17854.16|17734.16|10
1648903660000|2022-04-02 12:47:40|17859.81|17739.81|17861.45|17741.45|17861.71|17741.71|17859.55|17739.55|10
1648903670000|2022-04-02 12:47:50|17861.46|17741.46|17862.66|17742.66|17862.66|17742.66|17861.25|17741.25|10
1648903680000|2022-04-02 12:48:00|17863.21|17743.21|17861.93|17741.93|17863.47|17743.47|17861.93|17741.93|10
1648903690000|2022-04-02 12:48:10|17862.05|17742.05|17861.71|17741.71|17862.52|17742.52|17861.44|17741.44|10
1648903700000|2022-04-02 12:48:20|17861.48|17741.48|17860.69|17740.69|17861.62|17741.62|17860.69|17740.69|9
1648903710000|2022-04-02 12:48:30|17859.2|17739.2|17858.48|17738.48|17859.2|17739.2|17857.94|17737.94|9
1648903720000|2022-04-02 12:48:40|17858.74|17738.74|17860.17|17740.17|17860.17|17740.17|17858.74|17738.74|8
1648903730000|2022-04-02 12:48:50|17860.63|17740.63|17861.99|17741.99|17861.99|17741.99|17860.57|17740.57|10
1648903740000|2022-04-02 12:49:00|17862.2|17742.2|17862.02|17742.02|17862.58|17742.58|17861.71|17741.71|10
1648903750000|2022-04-02 12:49:10|17862.45|17742.45|17863.31|17743.31|17863.41|17743.41|17862.06|17742.06|9
1648903760000|2022-04-02 12:49:20|17863.2|17743.2|17861.62|17741.62|17864.13|17744.13|17861.62|17741.62|10
1648903770000|2022-04-02 12:49:30|17861.55|17741.55|17857|17737|17861.55|17741.55|17856.97|17736.97|10
1648903780000|2022-04-02 12:49:40|17856.41|17736.41|17858.16|17738.16|17858.16|17738.16|17856.26|17736.26|10
1648903790000|2022-04-02 12:49:50|17858.17|17738.17|17860.31|17740.31|17860.52|17740.52|17858.17|17738.17|10
1648903800000|2022-04-02 12:50:00|17861.64|17741.64|17861.26|17741.26|17861.79|17741.79|17860.03|17740.03|10
1648903810000|2022-04-02 12:50:10|17861.37|17741.37|17860.94|17740.94|17861.74|17741.74|17860.94|17740.94|10
1648903820000|2022-04-02 12:50:20|17861.54|17741.54|17863.43|17743.43|17863.43|17743.43|17861.36|17741.36|10
1648903830000|2022-04-02 12:50:30|17863.7|17743.7|17864.38|17744.38|17864.38|17744.38|17863.54|17743.54|10
1648903840000|2022-04-02 12:50:40|17864.51|17744.51|17863.55|17743.55|17864.96|17744.96|17863.55|17743.55|10
1648903850000|2022-04-02 12:50:50|17863.56|17743.56|17862.5|17742.5|17864.14|17744.14|17862.5|17742.5|9
1648903860000|2022-04-02 12:51:00|17862.31|17742.31|17859.62|17739.62|17862.48|17742.48|17859.62|17739.62|10
1648903870000|2022-04-02 12:51:10|17859.68|17739.68|17856.24|17736.24|17859.68|17739.68|17856.24|17736.24|10
1648903880000|2022-04-02 12:51:20|17855.82|17735.82|17855.72|17735.72|17855.82|17735.82|17855.05|17735.05|8
1648903890000|2022-04-02 12:51:30|17855.8|17735.8|17856.31|17736.31|17856.37|17736.37|17855.28|17735.28|9
1648903900000|2022-04-02 12:51:40|17857.1|17737.1|17856.57|17736.57|17857.52|17737.52|17856.57|17736.57|10
1648903910000|2022-04-02 12:51:50|17856.4|17736.4|17856.35|17736.35|17856.61|17736.61|17856.04|17736.04|10
1648903920000|2022-04-02 12:52:00|17856.27|17736.27|17856.3|17736.3|17857.5|17737.5|17856.17|17736.17|10
1648903930000|2022-04-02 12:52:10|17856.32|17736.32|17854.9|17734.9|17856.65|17736.65|17854.9|17734.9|10
1648903940000|2022-04-02 12:52:20|17854.85|17734.85|17853.56|17733.56|17854.85|17734.85|17853.15|17733.15|10
1648903950000|2022-04-02 12:52:30|17853.93|17733.93|17853.85|17733.85|17853.93|17733.93|17852.97|17732.97|10
1648903960000|2022-04-02 12:52:40|17854.21|17734.21|17855.24|17735.24|17855.29|17735.29|17854.13|17734.13|10
1648903970000|2022-04-02 12:52:50|17855.31|17735.31|17855.73|17735.73|17855.77|17735.77|17855.31|17735.31|10
1648903980000|2022-04-02 12:53:00|17855.47|17735.47|17854.89|17734.89|17855.57|17735.57|17854.89|17734.89|10
1648903990000|2022-04-02 12:53:10|17854.79|17734.79|17854.48|17734.48|17855.09|17735.09|17854.48|17734.48|10
1648904000000|2022-04-02 12:53:20|17853.91|17733.91|17853.35|17733.35|17854.69|17734.69|17853.35|17733.35|9
1648904010000|2022-04-02 12:53:30|17854.1|17734.1|17850.87|17730.87|17854.1|17734.1|17850.82|17730.82|10
1648904020000|2022-04-02 12:53:40|17850.09|17730.09|17852.83|17732.83|17852.94|17732.94|17850.09|17730.09|10
1648904030000|2022-04-02 12:53:50|17853.01|17733.01|17852.95|17732.95|17853.83|17733.83|17852.84|17732.84|10
1648904040000|2022-04-02 12:54:00|17853.34|17733.34|17855.25|17735.25|17855.25|17735.25|17853.34|17733.34|8
1648904050000|2022-04-02 12:54:10|17855.59|17735.59|17859.72|17739.72|17859.96|17739.96|17855.59|17735.59|10
1648904060000|2022-04-02 12:54:20|17859.87|17739.87|17858.88|17738.88|17861.37|17741.37|17858.88|17738.88|9
1648904070000|2022-04-02 12:54:30|17858.21|17738.21|17858.31|17738.31|17858.98|17738.98|17856.39|17736.39|10
1648904080000|2022-04-02 12:54:40|17857.94|17737.94|17857.18|17737.18|17858.01|17738.01|17857.18|17737.18|9
1648904090000|2022-04-02 12:54:50|17857.25|17737.25|17857.32|17737.32|17857.59|17737.59|17856.66|17736.66|10
1648904100000|2022-04-02 12:55:00|17856.85|17736.85|17858.19|17738.19|17858.98|17738.98|17856.85|17736.85|10
1648904110000|2022-04-02 12:55:10|17858.45|17738.45|17859.31|17739.31|17859.31|17739.31|17858.18|17738.18|9
1648904120000|2022-04-02 12:55:20|17859.32|17739.32|17858.71|17738.71|17860.49|17740.49|17858.71|17738.71|10
1648904130000|2022-04-02 12:55:30|17859.18|17739.18|17859.25|17739.25|17859.71|17739.71|17859.18|17739.18|10
1648904140000|2022-04-02 12:55:40|17859.09|17739.09|17860.02|17740.02|17860.02|17740.02|17859.09|17739.09|10
1648904150000|2022-04-02 12:55:50|17860.13|17740.13|17858.92|17738.92|17860.13|17740.13|17858.92|17738.92|10
1648904160000|2022-04-02 12:56:00|17858.85|17738.85|17861.02|17741.02|17861.02|17741.02|17858.85|17738.85|10
1648904170000|2022-04-02 12:56:10|17861.13|17741.13|17859.8|17739.8|17861.33|17741.33|17859.8|17739.8|10
1648904180000|2022-04-02 12:56:20|17859.58|17739.58|17857.82|17737.82|17860.04|17740.04|17857.82|17737.82|10
1648904190000|2022-04-02 12:56:30|17857.6|17737.6|17849.93|17729.93|17857.66|17737.66|17849.93|17729.93|10
1648904200000|2022-04-02 12:56:40|17849.74|17729.74|17846.03|17726.03|17849.83|17729.83|17846.01|17726.01|10
1648904210000|2022-04-02 12:56:50|17846.17|17726.17|17845.59|17725.59|17846.17|17726.17|17845.29|17725.29|10
1648904220000|2022-04-02 12:57:00|17845.2|17725.2|17846.95|17726.95|17846.95|17726.95|17845.2|17725.2|10
1648904230000|2022-04-02 12:57:10|17846.68|17726.68|17844.42|17724.42|17846.68|17726.68|17844.19|17724.19|10
1648904240000|2022-04-02 12:57:20|17844.05|17724.05|17846.09|17726.09|17846.09|17726.09|17843.85|17723.85|10
1648904250000|2022-04-02 12:57:30|17845.84|17725.84|17845.49|17725.49|17845.84|17725.84|17844.68|17724.68|10
1648904260000|2022-04-02 12:57:40|17845.57|17725.57|17842.82|17722.82|17845.78|17725.78|17842.68|17722.68|10
1648904270000|2022-04-02 12:57:50|17842.59|17722.59|17839.46|17719.46|17843|17723|17839.29|17719.29|9
1648904280000|2022-04-02 12:58:00|17838.94|17718.94|17837.82|17717.82|17839.27|17719.27|17837.82|17717.82|10
1648904290000|2022-04-02 12:58:10|17837.85|17717.85|17835.73|17715.73|17837.85|17717.85|17835.73|17715.73|10
1648904300000|2022-04-02 12:58:20|17835.87|17715.87|17835.45|17715.45|17835.87|17715.87|17834.8|17714.8|10
1648904310000|2022-04-02 12:58:30|17835.39|17715.39|17834.07|17714.07|17835.39|17715.39|17834.07|17714.07|9
1648904320000|2022-04-02 12:58:40|17834.01|17714.01|17830.24|17710.24|17834.01|17714.01|17830.24|17710.24|10
1648904330000|2022-04-02 12:58:50|17830.07|17710.07|17830.94|17710.94|17831.37|17711.37|17829.59|17709.59|10
1648904340000|2022-04-02 12:59:00|17830.98|17710.98|17831.16|17711.16|17831.43|17711.43|17830.89|17710.89|10
1648904350000|2022-04-02 12:59:10|17830.66|17710.66|17830.32|17710.32|17830.66|17710.66|17829.74|17709.74|10
1648904360000|2022-04-02 12:59:20|17830.41|17710.41|17833.6|17713.6|17833.6|17713.6|17830.35|17710.35|10
1648904370000|2022-04-02 12:59:30|17833.97|17713.97|17836.36|17716.36|17836.36|17716.36|17833.97|17713.97|10
1648904380000|2022-04-02 12:59:40|17836.8|17716.8|17838.29|17718.29|17838.48|17718.48|17836.8|17716.8|10
1648904390000|2022-04-02 12:59:50|17838.26|17718.26|17835.57|17715.57|17838.26|17718.26|17835.57|17715.57|10
1648904400000|2022-04-02 13:00:00|17835.44|17715.44|17835.27|17715.27|17835.96|17715.96|17835.27|17715.27|9
1648904410000|2022-04-02 13:00:10|17835.04|17715.04|17831.86|17711.86|17835.04|17715.04|17831.86|17711.86|10
1648904420000|2022-04-02 13:00:20|17830.68|17710.68|17831.84|17711.84|17831.85|17711.85|17830.68|17710.68|10
1648904430000|2022-04-02 13:00:30|17832.67|17712.67|17833.18|17713.18|17833.92|17713.92|17832.52|17712.52|10
1648904440000|2022-04-02 13:00:40|17833.14|17713.14|17831.61|17711.61|17833.14|17713.14|17831.24|17711.24|10
1648904450000|2022-04-02 13:00:50|17831.95|17711.95|17836.28|17716.28|17836.28|17716.28|17831.95|17711.95|10
1648904460000|2022-04-02 13:01:00|17836.91|17716.91|17840.8|17720.8|17840.8|17720.8|17836.91|17716.91|10
1648904470000|2022-04-02 13:01:10|17841.66|17721.66|17845.38|17725.38|17845.38|17725.38|17841.66|17721.66|9
1648904480000|2022-04-02 13:01:20|17845.14|17725.14|17849.33|17729.33|17849.55|17729.55|17845.14|17725.14|10
1648904490000|2022-04-02 13:01:30|17849.68|17729.68|17850.77|17730.77|17851.29|17731.29|17849.54|17729.54|9
1648904500000|2022-04-02 13:01:40|17850.65|17730.65|17849.57|17729.57|17850.81|17730.81|17849.57|17729.57|10
1648904510000|2022-04-02 13:01:50|17849.88|17729.88|17848.9|17728.9|17850.12|17730.12|17848.9|17728.9|10
1648904520000|2022-04-02 13:02:00|17848.38|17728.38|17849.72|17729.72|17850.3|17730.3|17848.38|17728.38|10
1648904530000|2022-04-02 13:02:10|17847.73|17727.73|17845.59|17725.59|17847.73|17727.73|17845.59|17725.59|10
1648904540000|2022-04-02 13:02:20|17845.1|17725.1|17844.72|17724.72|17845.99|17725.99|17844.72|17724.72|10
1648904550000|2022-04-02 13:02:30|17845|17725|17845.72|17725.72|17846.94|17726.94|17845|17725|10
1648904560000|2022-04-02 13:02:40|17846.08|17726.08|17845.42|17725.42|17846.22|17726.22|17845.42|17725.42|10
1648904570000|2022-04-02 13:02:50|17844.3|17724.3|17844.01|17724.01|17845.03|17725.03|17843.82|17723.82|10
1648904580000|2022-04-02 13:03:00|17844.43|17724.43|17843.97|17723.97|17844.72|17724.72|17843.84|17723.84|10
1648904590000|2022-04-02 13:03:10|17844.49|17724.49|17842.39|17722.39|17844.49|17724.49|17842.39|17722.39|9
1648904600000|2022-04-02 13:03:20|17842.42|17722.42|17840.6|17720.6|17842.42|17722.42|17840.6|17720.6|10
1648904610000|2022-04-02 13:03:30|17841.27|17721.27|17839.1|17719.1|17841.27|17721.27|17839.02|17719.02|10
1648904620000|2022-04-02 13:03:40|17839|17719|17836.51|17716.51|17839.27|17719.27|17836.51|17716.51|10
1648904630000|2022-04-02 13:03:50|17836.33|17716.33|17833.47|17713.47|17836.91|17716.91|17833.47|17713.47|9
1648904640000|2022-04-02 13:04:00|17833.82|17713.82|17830.36|17710.36|17834.11|17714.11|17829.48|17709.48|10
1648904650000|2022-04-02 13:04:10|17830.39|17710.39|17828.41|17708.41|17830.39|17710.39|17828.41|17708.41|10
1648904660000|2022-04-02 13:04:20|17828.52|17708.52|17825.08|17705.08|17828.52|17708.52|17824.93|17704.93|10
1648904670000|2022-04-02 13:04:30|17824.49|17704.49|17824.43|17704.43|17824.84|17704.84|17823.63|17703.63|9
1648904680000|2022-04-02 13:04:40|17824.28|17704.28|17820.38|17700.38|17824.29|17704.29|17820.38|17700.38|10
1648904690000|2022-04-02 13:04:50|17820.59|17700.59|17818.29|17698.29|17820.59|17700.59|17817.99|17697.99|10
1648904700000|2022-04-02 13:05:00|17817.74|17697.74|17812.52|17692.52|17817.79|17697.79|17812.52|17692.52|10
1648904710000|2022-04-02 13:05:10|17812.71|17692.71|17812.42|17692.42|17812.71|17692.71|17810.89|17690.89|10
1648904720000|2022-04-02 13:05:20|17813.4|17693.4|17814.02|17694.02|17815.22|17695.22|17813.4|17693.4|10
1648904730000|2022-04-02 13:05:30|17814.22|17694.22|17816.44|17696.44|17816.82|17696.82|17814.08|17694.08|10
1648904740000|2022-04-02 13:05:40|17816.13|17696.13|17818.72|17698.72|17818.72|17698.72|17816.13|17696.13|10
1648904750000|2022-04-02 13:05:50|17819.44|17699.44|17823.69|17703.69|17823.69|17703.69|17819.44|17699.44|10
1648904760000|2022-04-02 13:06:00|17823.8|17703.8|17824.28|17704.28|17824.38|17704.38|17823.36|17703.36|10
1648904770000|2022-04-02 13:06:10|17824.67|17704.67|17825.75|17705.75|17825.75|17705.75|17824.67|17704.67|10
1648904780000|2022-04-02 13:06:20|17825.9|17705.9|17828.49|17708.49|17828.49|17708.49|17825.36|17705.36|10
1648904790000|2022-04-02 13:06:30|17828.03|17708.03|17830.03|17710.03|17830.14|17710.14|17828.03|17708.03|10
1648904800000|2022-04-02 13:06:40|17830.79|17710.79|17829.49|17709.49|17830.88|17710.88|17829.4|17709.4|10
1648904810000|2022-04-02 13:06:50|17828.96|17708.96|17826.22|17706.22|17828.96|17708.96|17826.22|17706.22|10
1648904820000|2022-04-02 13:07:00|17825.39|17705.39|17820.6|17700.6|17825.5|17705.5|17820.6|17700.6|10
1648904830000|2022-04-02 13:07:10|17820.07|17700.07|17819.41|17699.41|17820.57|17700.57|17819.41|17699.41|10
1648904840000|2022-04-02 13:07:20|17819.56|17699.56|17821.04|17701.04|17821.67|17701.67|17819.04|17699.04|10
1648904850000|2022-04-02 13:07:30|17821.78|17701.78|17821.28|17701.28|17822.51|17702.51|17821.28|17701.28|10
1648904860000|2022-04-02 13:07:40|17821.26|17701.26|17820.61|17700.61|17821.26|17701.26|17820.21|17700.21|9
1648904870000|2022-04-02 13:07:50|17822.26|17702.26|17827.38|17707.38|17827.38|17707.38|17822.26|17702.26|10
1648904880000|2022-04-02 13:08:00|17827.72|17707.72|17833.32|17713.32|17833.32|17713.32|17827.72|17707.72|9
1648904890000|2022-04-02 13:08:10|17834.96|17714.96|17835.82|17715.82|17835.82|17715.82|17834.24|17714.24|9
1648904900000|2022-04-02 13:08:20|17835.77|17715.77|17834.88|17714.88|17835.84|17715.84|17834.88|17714.88|10
1648904910000|2022-04-02 13:08:30|17834.34|17714.34|17832.72|17712.72|17834.34|17714.34|17832.72|17712.72|10
1648904920000|2022-04-02 13:08:40|17832.82|17712.82|17830.86|17710.86|17832.82|17712.82|17830.62|17710.62|10
1648904930000|2022-04-02 13:08:50|17830.47|17710.47|17828.91|17708.91|17830.47|17710.47|17828.01|17708.01|10
1648904940000|2022-04-02 13:09:00|17827.83|17707.83|17830.45|17710.45|17830.45|17710.45|17827.83|17707.83|10
1648904950000|2022-04-02 13:09:10|17830.78|17710.78|17833.57|17713.57|17833.57|17713.57|17830.78|17710.78|9
1648904960000|2022-04-02 13:09:20|17833.43|17713.43|17836.16|17716.16|17836.5|17716.5|17833.43|17713.43|10
1648904970000|2022-04-02 13:09:30|17835.39|17715.39|17835.51|17715.51|17836.06|17716.06|17835.19|17715.19|10
1648904980000|2022-04-02 13:09:40|17835.71|17715.71|17834.1|17714.1|17835.71|17715.71|17834.1|17714.1|10
1648904990000|2022-04-02 13:09:50|17834.11|17714.11|17835.53|17715.53|17836.13|17716.13|17834.11|17714.11|10
1648905000000|2022-04-02 13:10:00|17835.73|17715.73|17836.66|17716.66|17837.09|17717.09|17835.73|17715.73|10
1648905010000|2022-04-02 13:10:10|17837.22|17717.22|17836.08|17716.08|17837.22|17717.22|17835.59|17715.59|10
1648905020000|2022-04-02 13:10:20|17836.24|17716.24|17836.02|17716.02|17836.35|17716.35|17835.74|17715.74|9
1648905030000|2022-04-02 13:10:30|17836.06|17716.06|17836.2|17716.2|17836.3|17716.3|17835.81|17715.81|9
1648905040000|2022-04-02 13:10:40|17836.29|17716.29|17837|17717|17837.27|17717.27|17836.29|17716.29|9
1648905050000|2022-04-02 13:10:50|17837.26|17717.26|17838.85|17718.85|17838.87|17718.87|17837.17|17717.17|10
1648905060000|2022-04-02 13:11:00|17839.06|17719.06|17844.05|17724.05|17844.24|17724.24|17839.06|17719.06|10
1648905070000|2022-04-02 13:11:10|17844|17724|17844.27|17724.27|17845.81|17725.81|17844|17724|10
1648905080000|2022-04-02 13:11:20|17843.46|17723.46|17843.6|17723.6|17844.08|17724.08|17843.46|17723.46|10
1648905090000|2022-04-02 13:11:30|17843.39|17723.39|17844.43|17724.43|17844.43|17724.43|17843.1|17723.1|9
1648905100000|2022-04-02 13:11:40|17844.69|17724.69|17843.93|17723.93|17844.69|17724.69|17843.88|17723.88|10
1648905110000|2022-04-02 13:11:50|17843.91|17723.91|17844.75|17724.75|17844.75|17724.75|17843.89|17723.89|10
1648905120000|2022-04-02 13:12:00|17845.05|17725.05|17845.38|17725.38|17845.38|17725.38|17845.05|17725.05|10
1648905130000|2022-04-02 13:12:10|17845.29|17725.29|17848.09|17728.09|17848.09|17728.09|17845.29|17725.29|10
1648905140000|2022-04-02 13:12:20|17848.19|17728.19|17849.24|17729.24|17849.37|17729.37|17848.19|17728.19|10
1648905150000|2022-04-02 13:12:30|17849.71|17729.71|17851.27|17731.27|17851.84|17731.84|17849.71|17729.71|10
1648905160000|2022-04-02 13:12:40|17851.31|17731.31|17852.23|17732.23|17852.87|17732.87|17851.21|17731.21|10
1648905170000|2022-04-02 13:12:50|17852.9|17732.9|17854.6|17734.6|17854.6|17734.6|17852.9|17732.9|9
1648905180000|2022-04-02 13:13:00|17854.47|17734.47|17855.12|17735.12|17855.12|17735.12|17854.45|17734.45|10
1648905190000|2022-04-02 13:13:10|17855.02|17735.02|17855.29|17735.29|17856.31|17736.31|17855|17735|10
1648905200000|2022-04-02 13:13:20|17854.8|17734.8|17855.13|17735.13|17855.45|17735.45|17854.8|17734.8|10
1648905210000|2022-04-02 13:13:30|17855.15|17735.15|17857.61|17737.61|17857.97|17737.97|17855.15|17735.15|10
1648905220000|2022-04-02 13:13:40|17857.85|17737.85|17858.7|17738.7|17858.7|17738.7|17857.19|17737.19|10
1648905230000|2022-04-02 13:13:50|17858.8|17738.8|17858.3|17738.3|17858.8|17738.8|17858.15|17738.15|10
1648905240000|2022-04-02 13:14:00|17858.82|17738.82|17862.7|17742.7|17863.08|17743.08|17858.71|17738.71|9
1648905250000|2022-04-02 13:14:10|17862.64|17742.64|17864.35|17744.35|17865.2|17745.2|17862.64|17742.64|10
1648905260000|2022-04-02 13:14:20|17864.32|17744.32|17865.04|17745.04|17865.04|17745.04|17864|17744|9
1648905270000|2022-04-02 13:14:30|17865.66|17745.66|17865.08|17745.08|17865.95|17745.95|17864.88|17744.88|10
1648905280000|2022-04-02 13:14:40|17865.95|17745.95|17868.51|17748.51|17868.51|17748.51|17865.95|17745.95|10
1648905290000|2022-04-02 13:14:50|17868.79|17748.79|17869.87|17749.87|17869.92|17749.92|17868.79|17748.79|10
1648905300000|2022-04-02 13:15:00|17869.69|17749.69|17871.79|17751.79|17871.79|17751.79|17869.69|17749.69|9
1648905310000|2022-04-02 13:15:10|17872.63|17752.63|17873.7|17753.7|17873.7|17753.7|17872.09|17752.09|10
1648905320000|2022-04-02 13:15:20|17873.84|17753.84|17873.51|17753.51|17873.9|17753.9|17873.11|17753.11|10
1648905330000|2022-04-02 13:15:30|17873.8|17753.8|17872.05|17752.05|17873.8|17753.8|17872.05|17752.05|10
1648905340000|2022-04-02 13:15:40|17872.12|17752.12|17874.28|17754.28|17875.85|17755.85|17872.12|17752.12|10
1648905350000|2022-04-02 13:15:50|17875.04|17755.04|17875.64|17755.64|17875.64|17755.64|17874.17|17754.17|10
1648905360000|2022-04-02 13:16:00|17875.71|17755.71|17877.12|17757.12|17877.12|17757.12|17875.56|17755.56|9
1648905370000|2022-04-02 13:16:10|17877.25|17757.25|17877.11|17757.11|17877.64|17757.64|17877.11|17757.11|10
1648905380000|2022-04-02 13:16:20|17877.1|17757.1|17876.25|17756.25|17877.1|17757.1|17875.94|17755.94|10
1648905390000|2022-04-02 13:16:30|17875.9|17755.9|17875.96|17755.96|17876.33|17756.33|17875.15|17755.15|10
1648905400000|2022-04-02 13:16:40|17875.73|17755.73|17874.94|17754.94|17875.84|17755.84|17874.67|17754.67|10
1648905410000|2022-04-02 13:16:50|17875.28|17755.28|17877.6|17757.6|17877.95|17757.95|17875.28|17755.28|10
1648905420000|2022-04-02 13:17:00|17878.3|17758.3|17878.51|17758.51|17879.88|17759.88|17878.3|17758.3|10
1648905430000|2022-04-02 13:17:10|17878.55|17758.55|17880.99|17760.99|17880.99|17760.99|17878.04|17758.04|10
1648905440000|2022-04-02 13:17:20|17881.21|17761.21|17882.44|17762.44|17882.51|17762.51|17881.21|17761.21|10
1648905450000|2022-04-02 13:17:30|17882.59|17762.59|17884.95|17764.95|17885.08|17765.08|17882.59|17762.59|10
1648905460000|2022-04-02 13:17:40|17885.36|17765.36|17884.61|17764.61|17885.36|17765.36|17884.55|17764.55|10
1648905470000|2022-04-02 13:17:50|17884.58|17764.58|17884.14|17764.14|17885.58|17765.58|17884.14|17764.14|10
1648905480000|2022-04-02 13:18:00|17884.39|17764.39|17889.03|17769.03|17889.03|17769.03|17884.39|17764.39|10
1648905490000|2022-04-02 13:18:10|17888.51|17768.51|17889.69|17769.69|17889.69|17769.69|17887.81|17767.81|9
1648905500000|2022-04-02 13:18:20|17890.24|17770.24|17892.74|17772.74|17892.77|17772.77|17890.24|17770.24|9
1648905510000|2022-04-02 13:18:30|17892.75|17772.75|17894.61|17774.61|17894.61|17774.61|17892.68|17772.68|10
1648905520000|2022-04-02 13:18:40|17894.76|17774.76|17897.04|17777.04|17897.04|17777.04|17894.76|17774.76|10
1648905530000|2022-04-02 13:18:50|17897.19|17777.19|17896.29|17776.29|17897.53|17777.53|17896.29|17776.29|10
1648905540000|2022-04-02 13:19:00|17896.11|17776.11|17893.68|17773.68|17896.11|17776.11|17893|17773|10
1648905550000|2022-04-02 13:19:10|17893.83|17773.83|17893.65|17773.65|17894.3|17774.3|17893.59|17773.59|10
1648905560000|2022-04-02 13:19:20|17893.43|17773.43|17893.21|17773.21|17893.48|17773.48|17892.81|17772.81|10
1648905570000|2022-04-02 13:19:30|17892.95|17772.95|17892.15|17772.15|17892.95|17772.95|17892.15|17772.15|10
1648905580000|2022-04-02 13:19:40|17891.97|17771.97|17893.18|17773.18|17893.18|17773.18|17891.25|17771.25|9
1648905590000|2022-04-02 13:19:50|17893.47|17773.47|17893.68|17773.68|17894.39|17774.39|17893.47|17773.47|10
1648905600000|2022-04-02 13:20:00|17893.76|17773.76|17894.95|17774.95|17894.95|17774.95|17893.76|17773.76|10
1648905610000|2022-04-02 13:20:10|17894.54|17774.54|17893.53|17773.53|17895.34|17775.34|17893.53|17773.53|10
1648905620000|2022-04-02 13:20:20|17893.26|17773.26|17893.54|17773.54|17893.54|17773.54|17892.25|17772.25|9
1648905630000|2022-04-02 13:20:30|17893.51|17773.51|17894.02|17774.02|17894.02|17774.02|17892.2|17772.2|10
1648905640000|2022-04-02 13:20:40|17894.01|17774.01|17895.13|17775.13|17895.13|17775.13|17894.01|17774.01|10
1648905650000|2022-04-02 13:20:50|17895.34|17775.34|17896.42|17776.42|17896.42|17776.42|17895.34|17775.34|10
1648905660000|2022-04-02 13:21:00|17896.75|17776.75|17898.36|17778.36|17898.36|17778.36|17896.75|17776.75|10
1648905670000|2022-04-02 13:21:10|17898.33|17778.33|17897.94|17777.94|17898.37|17778.37|17897.7|17777.7|10
1648905680000|2022-04-02 13:21:20|17897.68|17777.68|17897.28|17777.28|17898.18|17778.18|17897.28|17777.28|10
1648905690000|2022-04-02 13:21:30|17897.34|17777.34|17898.48|17778.48|17898.48|17778.48|17897.2|17777.2|10
1648905700000|2022-04-02 13:21:40|17899.49|17779.49|17902.58|17782.58|17902.69|17782.69|17898.66|17778.66|10
1648905710000|2022-04-02 13:21:50|17902.29|17782.29|17902.12|17782.12|17903.57|17783.57|17901.8|17781.8|10
1648905720000|2022-04-02 13:22:00|17902.2|17782.2|17909.28|17789.28|17909.28|17789.28|17901.72|17781.72|9
1648905730000|2022-04-02 13:22:10|17909.38|17789.38|17911.14|17791.14|17911.67|17791.67|17909.38|17789.38|10
1648905740000|2022-04-02 13:22:20|17911.41|17791.41|17919.11|17799.11|17919.11|17799.11|17911.41|17791.41|10
1648905750000|2022-04-02 13:22:30|17919.71|17799.71|17920.13|17800.13|17920.87|17800.87|17919.43|17799.43|10
1648905760000|2022-04-02 13:22:40|17922.57|17802.57|17921.7|17801.7|17922.94|17802.94|17921.4|17801.4|10
1648905770000|2022-04-02 13:22:50|17920.4|17800.4|17917.44|17797.44|17921.26|17801.26|17917.08|17797.08|10
1648905780000|2022-04-02 13:23:00|17917.51|17797.51|17919.65|17799.65|17919.65|17799.65|17917.51|17797.51|10
1648905790000|2022-04-02 13:23:10|17920.15|17800.15|17922.28|17802.28|17922.28|17802.28|17919.85|17799.85|10
1648905800000|2022-04-02 13:23:20|17922.38|17802.38|17923.73|17803.73|17923.73|17803.73|17922.18|17802.18|10
1648905810000|2022-04-02 13:23:30|17923.33|17803.33|17924.44|17804.44|17924.52|17804.52|17923.33|17803.33|10
1648905820000|2022-04-02 13:23:40|17924.65|17804.65|17924.93|17804.93|17925.04|17805.04|17923.9|17803.9|10
1648905830000|2022-04-02 13:23:50|17924.86|17804.86|17926.81|17806.81|17926.81|17806.81|17924.86|17804.86|10
1648905840000|2022-04-02 13:24:00|17927.15|17807.15|17928.23|17808.23|17929.07|17809.07|17927.15|17807.15|10
1648905850000|2022-04-02 13:24:10|17928.48|17808.48|17925.34|17805.34|17928.48|17808.48|17925.34|17805.34|10
1648905860000|2022-04-02 13:24:20|17925.36|17805.36|17923.65|17803.65|17925.36|17805.36|17922.86|17802.86|10
1648905870000|2022-04-02 13:24:30|17923.61|17803.61|17926.51|17806.51|17926.51|17806.51|17923.61|17803.61|10
1648905880000|2022-04-02 13:24:40|17926.52|17806.52|17928.05|17808.05|17928.74|17808.74|17926.52|17806.52|10
1648905890000|2022-04-02 13:24:50|17928.55|17808.55|17932.11|17812.11|17932.11|17812.11|17928.55|17808.55|9
1648905900000|2022-04-02 13:25:00|17933.74|17813.74|17936.6|17816.6|17936.6|17816.6|17933.25|17813.25|10
1648905910000|2022-04-02 13:25:10|17936.15|17816.15|17933.18|17813.18|17936.16|17816.16|17933.18|17813.18|10
1648905920000|2022-04-02 13:25:20|17933.16|17813.16|17933.29|17813.29|17933.38|17813.38|17931.74|17811.74|10
1648905930000|2022-04-02 13:25:30|17933.41|17813.41|17933.73|17813.73|17933.87|17813.87|17933.2|17813.2|10
1648905940000|2022-04-02 13:25:40|17933.88|17813.88|17933.48|17813.48|17934.57|17814.57|17932.99|17812.99|10
1648905950000|2022-04-02 13:25:50|17933.33|17813.33|17933.47|17813.47|17933.93|17813.93|17933.15|17813.15|10
1648905960000|2022-04-02 13:26:00|17934.03|17814.03|17933.41|17813.41|17934.56|17814.56|17933.11|17813.11|10
1648905970000|2022-04-02 13:26:10|17933.4|17813.4|17934.92|17814.92|17935.24|17815.24|17933.4|17813.4|10
1648905980000|2022-04-02 13:26:20|17934.76|17814.76|17933.68|17813.68|17935.07|17815.07|17933.68|17813.68|10
1648905990000|2022-04-02 13:26:30|17933.01|17813.01|17932.83|17812.83|17933.69|17813.69|17932.5|17812.5|10
1648906000000|2022-04-02 13:26:40|17933.04|17813.04|17932.49|17812.49|17933.33|17813.33|17932.36|17812.36|10
1648906010000|2022-04-02 13:26:50|17932.48|17812.48|17932.13|17812.13|17932.56|17812.56|17931.86|17811.86|10
1648906020000|2022-04-02 13:27:00|17931.67|17811.67|17931.86|17811.86|17932.06|17812.06|17931.47|17811.47|10
1648906030000|2022-04-02 13:27:10|17932.01|17812.01|17930.2|17810.2|17932.08|17812.08|17930.2|17810.2|10
1648906040000|2022-04-02 13:27:20|17930.39|17810.39|17930.67|17810.67|17930.74|17810.74|17929.86|17809.86|9
1648906050000|2022-04-02 13:27:30|17930.82|17810.82|17931.86|17811.86|17931.9|17811.9|17930.55|17810.55|10
1648906060000|2022-04-02 13:27:40|17932.06|17812.06|17932.25|17812.25|17932.63|17812.63|17931.96|17811.96|10
1648906070000|2022-04-02 13:27:50|17931.84|17811.84|17932.51|17812.51|17933.18|17813.18|17931.84|17811.84|8
1648906080000|2022-04-02 13:28:00|17933.08|17813.08|17932.12|17812.12|17933.23|17813.23|17932.12|17812.12|10
1648906090000|2022-04-02 13:28:10|17931.89|17811.89|17929.8|17809.8|17932.02|17812.02|17929.73|17809.73|10
1648906100000|2022-04-02 13:28:20|17929.79|17809.79|17928.7|17808.7|17929.79|17809.79|17928.56|17808.56|10
1648906110000|2022-04-02 13:28:30|17928.54|17808.54|17926.78|17806.78|17929.01|17809.01|17926.78|17806.78|9
1648906120000|2022-04-02 13:28:40|17926.85|17806.85|17926.17|17806.17|17926.85|17806.85|17925.56|17805.56|10
1648906130000|2022-04-02 13:28:50|17926.39|17806.39|17925.08|17805.08|17926.39|17806.39|17925.01|17805.01|10
1648906140000|2022-04-02 13:29:00|17925.5|17805.5|17921.79|17801.79|17926.32|17806.32|17921.79|17801.79|9
1648906150000|2022-04-02 13:29:10|17921.49|17801.49|17920.54|17800.54|17921.89|17801.89|17920.54|17800.54|10
1648906160000|2022-04-02 13:29:20|17920.58|17800.58|17920.09|17800.09|17921.13|17801.13|17919.86|17799.86|10
1648906170000|2022-04-02 13:29:30|17919.79|17799.79|17918.77|17798.77|17920.54|17800.54|17918.76|17798.76|10
1648906180000|2022-04-02 13:29:40|17918.86|17798.86|17918|17798|17919.83|17799.83|17918|17798|10
1648906190000|2022-04-02 13:29:50|17918.55|17798.55|17917.57|17797.57|17918.74|17798.74|17917.42|17797.42|10
1648906200000|2022-04-02 13:30:00|17917.7|17797.7|17915.25|17795.25|17917.7|17797.7|17915.25|17795.25|9
1648906210000|2022-04-02 13:30:10|17915.22|17795.22|17913.4|17793.4|17915.22|17795.22|17912.95|17792.95|10
1648906220000|2022-04-02 13:30:20|17913.21|17793.21|17914.15|17794.15|17914.43|17794.43|17913.21|17793.21|10
1648906230000|2022-04-02 13:30:30|17914.02|17794.02|17914.95|17794.95|17915.54|17795.54|17914.02|17794.02|9
1648906240000|2022-04-02 13:30:40|17915.2|17795.2|17915.98|17795.98|17915.98|17795.98|17915.2|17795.2|10
1648906250000|2022-04-02 13:30:50|17915.96|17795.96|17917.68|17797.68|17917.8|17797.8|17915.96|17795.96|10
1648906260000|2022-04-02 13:31:00|17918.15|17798.15|17916.61|17796.61|17918.15|17798.15|17916.56|17796.56|10
1648906270000|2022-04-02 13:31:10|17916.89|17796.89|17917.05|17797.05|17917.6|17797.6|17916.37|17796.37|10
1648906280000|2022-04-02 13:31:20|17917.06|17797.06|17919.24|17799.24|17919.24|17799.24|17917.06|17797.06|10
1648906290000|2022-04-02 13:31:30|17919.87|17799.87|17921.88|17801.88|17921.9|17801.9|17919.87|17799.87|10
1648906300000|2022-04-02 13:31:40|17923.15|17803.15|17923.66|17803.66|17923.72|17803.72|17923.06|17803.06|10
1648906310000|2022-04-02 13:31:50|17923.86|17803.86|17925.71|17805.71|17926.08|17806.08|17923.29|17803.29|10
1648906320000|2022-04-02 13:32:00|17925.77|17805.77|17928|17808|17928.84|17808.84|17925.65|17805.65|10
1648906330000|2022-04-02 13:32:10|17928.25|17808.25|17929.89|17809.89|17929.89|17809.89|17928.24|17808.24|10
1648906340000|2022-04-02 13:32:20|17930.42|17810.42|17930.84|17810.84|17931.34|17811.34|17930.42|17810.42|10
1648906350000|2022-04-02 13:32:30|17929.92|17809.92|17928.57|17808.57|17929.92|17809.92|17928.57|17808.57|10
1648906360000|2022-04-02 13:32:40|17928.91|17808.91|17928.36|17808.36|17928.91|17808.91|17927.98|17807.98|10
1648906370000|2022-04-02 13:32:50|17927.85|17807.85|17926.35|17806.35|17927.85|17807.85|17926.35|17806.35|10
1648906380000|2022-04-02 13:33:00|17926.71|17806.71|17926.29|17806.29|17926.93|17806.93|17926.29|17806.29|10
1648906390000|2022-04-02 13:33:10|17927.34|17807.34|17928.95|17808.95|17928.96|17808.96|17927.34|17807.34|10
1648906400000|2022-04-02 13:33:20|17928.94|17808.94|17928.07|17808.07|17929.47|17809.47|17927.58|17807.58|10
1648906410000|2022-04-02 13:33:30|17928.16|17808.16|17927.08|17807.08|17928.27|17808.27|17927.02|17807.02|10
1648906420000|2022-04-02 13:33:40|17926.85|17806.85|17929.62|17809.62|17929.62|17809.62|17926.61|17806.61|10
1648906430000|2022-04-02 13:33:50|17930.17|17810.17|17935.59|17815.59|17935.59|17815.59|17930.17|17810.17|10
1648906440000|2022-04-02 13:34:00|17934.71|17814.71|17935.76|17815.76|17935.76|17815.76|17933.25|17813.25|10
1648906450000|2022-04-02 13:34:10|17936.57|17816.57|17936.84|17816.84|17937.07|17817.07|17936.57|17816.57|10
1648906460000|2022-04-02 13:34:20|17936.57|17816.57|17937.49|17817.49|17937.49|17817.49|17936.18|17816.18|10
1648906470000|2022-04-02 13:34:30|17937.51|17817.51|17936.6|17816.6|17938.13|17818.13|17936.6|17816.6|10
1648906480000|2022-04-02 13:34:40|17937.29|17817.29|17938.43|17818.43|17938.87|17818.87|17937.28|17817.28|10
1648906490000|2022-04-02 13:34:50|17939.11|17819.11|17942.65|17822.65|17942.65|17822.65|17938.91|17818.91|10
1648906500000|2022-04-02 13:35:00|17942.67|17822.67|17944.41|17824.41|17944.41|17824.41|17942.67|17822.67|10
1648906510000|2022-04-02 13:35:10|17943.35|17823.35|17945.39|17825.39|17945.98|17825.98|17943.35|17823.35|10
1648906520000|2022-04-02 13:35:20|17945.41|17825.41|17946.31|17826.31|17946.5|17826.5|17945.32|17825.32|10
1648906530000|2022-04-02 13:35:30|17945.87|17825.87|17948.89|17828.89|17948.89|17828.89|17945.87|17825.87|10
1648906540000|2022-04-02 13:35:40|17948.93|17828.93|17952.07|17832.07|17952.08|17832.08|17948.93|17828.93|10
1648906550000|2022-04-02 13:35:50|17952.33|17832.33|17955.22|17835.22|17955.22|17835.22|17952.33|17832.33|10
1648906560000|2022-04-02 13:36:00|17955.89|17835.89|17954.87|17834.87|17956.48|17836.48|17954.87|17834.87|10
1648906570000|2022-04-02 13:36:10|17955.17|17835.17|17957.02|17837.02|17958.02|17838.02|17954.67|17834.67|10
1648906580000|2022-04-02 13:36:20|17956.88|17836.88|17957.83|17837.83|17958.03|17838.03|17956.74|17836.74|9
1648906590000|2022-04-02 13:36:30|17957.87|17837.87|17956.62|17836.62|17957.98|17837.98|17956.62|17836.62|10
1648906600000|2022-04-02 13:36:40|17957.06|17837.06|17956.49|17836.49|17957.63|17837.63|17956.49|17836.49|10
1648906610000|2022-04-02 13:36:50|17956.68|17836.68|17956.82|17836.82|17957.28|17837.28|17955.76|17835.76|10
1648906620000|2022-04-02 13:37:00|17957.39|17837.39|17954.11|17834.11|17958.38|17838.38|17953.99|17833.99|10
1648906630000|2022-04-02 13:37:10|17953.37|17833.37|17952.87|17832.87|17953.43|17833.43|17952.47|17832.47|10
1648906640000|2022-04-02 13:37:20|17951.72|17831.72|17951.26|17831.26|17951.72|17831.72|17950.22|17830.22|10
1648906650000|2022-04-02 13:37:30|17951.13|17831.13|17951.68|17831.68|17951.83|17831.83|17951.13|17831.13|10
1648906660000|2022-04-02 13:37:40|17951.75|17831.75|17953.72|17833.72|17953.72|17833.72|17951.16|17831.16|10
1648906670000|2022-04-02 13:37:50|17953.09|17833.09|17953.25|17833.25|17953.25|17833.25|17952.12|17832.12|10
1648906680000|2022-04-02 13:38:00|17952.92|17832.92|17951.64|17831.64|17952.92|17832.92|17951.64|17831.64|9
1648906690000|2022-04-02 13:38:10|17951.42|17831.42|17949.75|17829.75|17951.57|17831.57|17949.75|17829.75|10
1648906700000|2022-04-02 13:38:20|17949.17|17829.17|17942.6|17822.6|17949.35|17829.35|17942.6|17822.6|9
1648906710000|2022-04-02 13:38:30|17942.73|17822.73|17936.19|17816.19|17942.73|17822.73|17935.8|17815.8|10
1648906720000|2022-04-02 13:38:40|17936.48|17816.48|17934.91|17814.91|17937.08|17817.08|17934.91|17814.91|10
1648906730000|2022-04-02 13:38:50|17934.92|17814.92|17933.07|17813.07|17934.92|17814.92|17932.78|17812.78|10
1648906740000|2022-04-02 13:39:00|17933.35|17813.35|17933.55|17813.55|17934.63|17814.63|17933.35|17813.35|10
1648906750000|2022-04-02 13:39:10|17933.76|17813.76|17933.47|17813.47|17933.95|17813.95|17933.47|17813.47|10
1648906760000|2022-04-02 13:39:20|17932.8|17812.8|17932.93|17812.93|17933.02|17813.02|17932.53|17812.53|10
1648906770000|2022-04-02 13:39:30|17933.18|17813.18|17933.35|17813.35|17933.7|17813.7|17932.85|17812.85|10
1648906780000|2022-04-02 13:39:40|17933.78|17813.78|17933.13|17813.13|17933.78|17813.78|17933.09|17813.09|10
1648906790000|2022-04-02 13:39:50|17932.88|17812.88|17934.34|17814.34|17934.34|17814.34|17932.74|17812.74|10
1648906800000|2022-04-02 13:40:00|17935.01|17815.01|17935.18|17815.18|17935.79|17815.79|17934.87|17814.87|10
1648906810000|2022-04-02 13:40:10|17934.49|17814.49|17931.51|17811.51|17934.94|17814.94|17931.51|17811.51|10
1648906820000|2022-04-02 13:40:20|17931.36|17811.36|17931.44|17811.44|17931.63|17811.63|17930.57|17810.57|10
1648906830000|2022-04-02 13:40:30|17931.6|17811.6|17932.1|17812.1|17932.13|17812.13|17931.36|17811.36|10
1648906840000|2022-04-02 13:40:40|17932.46|17812.46|17932.42|17812.42|17932.74|17812.74|17932.21|17812.21|10
1648906850000|2022-04-02 13:40:50|17932.52|17812.52|17931.29|17811.29|17932.52|17812.52|17931.29|17811.29|10
1648906860000|2022-04-02 13:41:00|17931.42|17811.42|17930.03|17810.03|17931.61|17811.61|17930.03|17810.03|10
1648906870000|2022-04-02 13:41:10|17929.56|17809.56|17925.33|17805.33|17929.56|17809.56|17925.33|17805.33|10
1648906880000|2022-04-02 13:41:20|17925.16|17805.16|17925.55|17805.55|17925.63|17805.63|17924.58|17804.58|10
1648906890000|2022-04-02 13:41:30|17925.48|17805.48|17923.85|17803.85|17925.48|17805.48|17923.48|17803.48|9
1648906900000|2022-04-02 13:41:40|17923.81|17803.81|17922.9|17802.9|17923.81|17803.81|17922.77|17802.77|10
1648906910000|2022-04-02 13:41:50|17922.23|17802.23|17920.98|17800.98|17922.56|17802.56|17920.98|17800.98|10
1648906920000|2022-04-02 13:42:00|17921.61|17801.61|17921.38|17801.38|17921.79|17801.79|17920.99|17800.99|10
1648906930000|2022-04-02 13:42:10|17921.76|17801.76|17921.78|17801.78|17922.13|17802.13|17921.41|17801.41|9
1648906940000|2022-04-02 13:42:20|17921.24|17801.24|17919.44|17799.44|17921.24|17801.24|17918.88|17798.88|10
1648906950000|2022-04-02 13:42:30|17919.04|17799.04|17917.51|17797.51|17919.04|17799.04|17917|17797|10
1648906960000|2022-04-02 13:42:40|17916.31|17796.31|17914.34|17794.34|17916.31|17796.31|17914.34|17794.34|10
1648906970000|2022-04-02 13:42:50|17914.61|17794.61|17914.05|17794.05|17915.03|17795.03|17914.05|17794.05|10
1648906980000|2022-04-02 13:43:00|17914.03|17794.03|17913.87|17793.87|17914.08|17794.08|17913.74|17793.74|9
1648906990000|2022-04-02 13:43:10|17913.97|17793.97|17912.2|17792.2|17913.97|17793.97|17911.72|17791.72|9
1648907000000|2022-04-02 13:43:20|17912.04|17792.04|17911.9|17791.9|17912.36|17792.36|17911.47|17791.47|10
1648907010000|2022-04-02 13:43:30|17911.97|17791.97|17911.79|17791.79|17912.82|17792.82|17911.79|17791.79|10
1648907020000|2022-04-02 13:43:40|17911.28|17791.28|17908.09|17788.09|17911.28|17791.28|17908.09|17788.09|10
1648907030000|2022-04-02 13:43:50|17908.11|17788.11|17906.49|17786.49|17908.11|17788.11|17906.49|17786.49|10
1648907040000|2022-04-02 13:44:00|17906.8|17786.8|17907.64|17787.64|17907.97|17787.97|17906.8|17786.8|10
1648907050000|2022-04-02 13:44:10|17907.4|17787.4|17907.88|17787.88|17908.51|17788.51|17907.4|17787.4|10
1648907060000|2022-04-02 13:44:20|17908.26|17788.26|17909.13|17789.13|17909.64|17789.64|17908.26|17788.26|10
1648907070000|2022-04-02 13:44:30|17909.49|17789.49|17908.7|17788.7|17909.72|17789.72|17908.27|17788.27|10
1648907080000|2022-04-02 13:44:40|17908.56|17788.56|17909.4|17789.4|17909.86|17789.86|17908.37|17788.37|10
1648907090000|2022-04-02 13:44:50|17909.35|17789.35|17908.61|17788.61|17909.5|17789.5|17908.45|17788.45|10
1648907100000|2022-04-02 13:45:00|17908.38|17788.38|17905.28|17785.28|17908.45|17788.45|17905.28|17785.28|10
1648907110000|2022-04-02 13:45:10|17905.03|17785.03|17901.36|17781.36|17905.03|17785.03|17900.85|17780.85|10
1648907120000|2022-04-02 13:45:20|17901.03|17781.03|17898.93|17778.93|17901.03|17781.03|17898.93|17778.93|10
1648907130000|2022-04-02 13:45:30|17898.69|17778.69|17895.89|17775.89|17898.69|17778.69|17895.75|17775.75|10
1648907140000|2022-04-02 13:45:40|17896.3|17776.3|17896.13|17776.13|17896.57|17776.57|17896.13|17776.13|8
1648907150000|2022-04-02 13:45:50|17896.58|17776.58|17898.72|17778.72|17898.87|17778.87|17896.58|17776.58|10
1648907160000|2022-04-02 13:46:00|17898.5|17778.5|17898.8|17778.8|17898.91|17778.91|17898.18|17778.18|10
1648907170000|2022-04-02 13:46:10|17898.52|17778.52|17897.73|17777.73|17898.52|17778.52|17897.3|17777.3|9
1648907180000|2022-04-02 13:46:20|17897.62|17777.62|17896.92|17776.92|17897.62|17777.62|17896.72|17776.72|10
1648907190000|2022-04-02 13:46:30|17896.71|17776.71|17896.57|17776.57|17897.07|17777.07|17896.57|17776.57|10
1648907200000|2022-04-02 13:46:40|17896.8|17776.8|17895.85|17775.85|17896.8|17776.8|17895.7|17775.7|10
1648907210000|2022-04-02 13:46:50|17895.59|17775.59|17893.21|17773.21|17895.59|17775.59|17893.21|17773.21|10
1648907220000|2022-04-02 13:47:00|17892.93|17772.93|17891.45|17771.45|17892.95|17772.95|17891.35|17771.35|9
1648907230000|2022-04-02 13:47:10|17891.62|17771.62|17892.3|17772.3|17892.3|17772.3|17891.21|17771.21|10
1648907240000|2022-04-02 13:47:20|17892.25|17772.25|17891.03|17771.03|17892.25|17772.25|17891.03|17771.03|10
1648907250000|2022-04-02 13:47:30|17891.61|17771.61|17891.6|17771.6|17891.61|17771.61|17890.96|17770.96|9
1648907260000|2022-04-02 13:47:40|17891.49|17771.49|17893.89|17773.89|17894.06|17774.06|17891.49|17771.49|9
1648907270000|2022-04-02 13:47:50|17893.81|17773.81|17891.13|17771.13|17893.81|17773.81|17891.12|17771.12|10
1648907280000|2022-04-02 13:48:00|17890.86|17770.86|17889|17769|17890.91|17770.91|17888.68|17768.68|10
1648907290000|2022-04-02 13:48:10|17888.87|17768.87|17887.43|17767.43|17888.87|17768.87|17887.43|17767.43|9
1648907300000|2022-04-02 13:48:20|17887.24|17767.24|17886.02|17766.02|17887.24|17767.24|17885.98|17765.98|10
1648907310000|2022-04-02 13:48:30|17887.18|17767.18|17887.16|17767.16|17887.53|17767.53|17886.92|17766.92|10
1648907320000|2022-04-02 13:48:40|17887.74|17767.74|17886.4|17766.4|17887.96|17767.96|17886.37|17766.37|10
1648907330000|2022-04-02 13:48:50|17885.71|17765.71|17881.24|17761.24|17885.71|17765.71|17881.24|17761.24|10
1648907340000|2022-04-02 13:49:00|17881.06|17761.06|17880.56|17760.56|17881.06|17761.06|17879.89|17759.89|10
1648907350000|2022-04-02 13:49:10|17880.92|17760.92|17881.36|17761.36|17881.36|17761.36|17880.01|17760.01|10
1648907360000|2022-04-02 13:49:20|17881.44|17761.44|17883.03|17763.03|17883.03|17763.03|17881.44|17761.44|10
1648907370000|2022-04-02 13:49:30|17881.85|17761.85|17884.67|17764.67|17884.67|17764.67|17881.85|17761.85|10
1648907380000|2022-04-02 13:49:40|17885.41|17765.41|17888.93|17768.93|17888.93|17768.93|17885.41|17765.41|10
1648907390000|2022-04-02 13:49:50|17889.13|17769.13|17888.85|17768.85|17889.13|17769.13|17887.88|17767.88|10
1648907400000|2022-04-02 13:50:00|17889.05|17769.05|17887.17|17767.17|17889.05|17769.05|17887.17|17767.17|10
1648907410000|2022-04-02 13:50:10|17886.83|17766.83|17885.15|17765.15|17887.17|17767.17|17885.15|17765.15|9
1648907420000|2022-04-02 13:50:20|17885.06|17765.06|17884.26|17764.26|17885.57|17765.57|17884.05|17764.05|10
1648907430000|2022-04-02 13:50:30|17883.77|17763.77|17885.23|17765.23|17886.05|17766.05|17883.77|17763.77|10
1648907440000|2022-04-02 13:50:40|17885.47|17765.47|17885.24|17765.24|17885.73|17765.73|17885.08|17765.08|8
1648907450000|2022-04-02 13:50:50|17885.64|17765.64|17886.05|17766.05|17886.05|17766.05|17885.5|17765.5|10
1648907460000|2022-04-02 13:51:00|17885.8|17765.8|17885.79|17765.79|17886.01|17766.01|17885.04|17765.04|9
1648907470000|2022-04-02 13:51:10|17885.99|17765.99|17890.2|17770.2|17890.3|17770.3|17885.89|17765.89|10
1648907480000|2022-04-02 13:51:20|17889.72|17769.72|17887.83|17767.83|17889.72|17769.72|17887.83|17767.83|10
1648907490000|2022-04-02 13:51:30|17887.88|17767.88|17888.26|17768.26|17888.98|17768.98|17887.88|17767.88|10
1648907500000|2022-04-02 13:51:40|17888.17|17768.17|17887.46|17767.46|17888.17|17768.17|17887.46|17767.46|10
1648907510000|2022-04-02 13:51:50|17887.9|17767.9|17888.49|17768.49|17888.49|17768.49|17887.9|17767.9|10
1648907520000|2022-04-02 13:52:00|17888.64|17768.64|17889.41|17769.41|17889.55|17769.55|17888.16|17768.16|10
1648907530000|2022-04-02 13:52:10|17889.33|17769.33|17889.74|17769.74|17890.4|17770.4|17889.32|17769.32|9
1648907540000|2022-04-02 13:52:20|17889.69|17769.69|17890.74|17770.74|17890.95|17770.95|17889.53|17769.53|10
1648907550000|2022-04-02 13:52:30|17890.77|17770.77|17890.65|17770.65|17890.99|17770.99|17890.09|17770.09|10
1648907560000|2022-04-02 13:52:40|17890.62|17770.62|17889.97|17769.97|17890.69|17770.69|17889.6|17769.6|10
1648907570000|2022-04-02 13:52:50|17890.15|17770.15|17889.41|17769.41|17890.28|17770.28|17889.41|17769.41|10
1648907580000|2022-04-02 13:53:00|17889.64|17769.64|17888.78|17768.78|17889.66|17769.66|17888.41|17768.41|10
1648907590000|2022-04-02 13:53:10|17888.8|17768.8|17889.4|17769.4|17889.83|17769.83|17888.8|17768.8|9
1648907600000|2022-04-02 13:53:20|17889.5|17769.5|17890.59|17770.59|17890.59|17770.59|17889.5|17769.5|10
1648907610000|2022-04-02 13:53:30|17890.57|17770.57|17889.93|17769.93|17890.74|17770.74|17889.67|17769.67|10
1648907620000|2022-04-02 13:53:40|17890.23|17770.23|17887.8|17767.8|17890.25|17770.25|17887.75|17767.75|10
1648907630000|2022-04-02 13:53:50|17887.14|17767.14|17883.85|17763.85|17887.14|17767.14|17883.77|17763.77|10
1648907640000|2022-04-02 13:54:00|17883.51|17763.51|17880.27|17760.27|17883.51|17763.51|17880.27|17760.27|10
1648907650000|2022-04-02 13:54:10|17879.49|17759.49|17876.18|17756.18|17879.49|17759.49|17876.18|17756.18|10
1648907660000|2022-04-02 13:54:20|17876.14|17756.14|17875.04|17755.04|17876.14|17756.14|17875.04|17755.04|10
1648907670000|2022-04-02 13:54:30|17874.46|17754.46|17872.96|17752.96|17874.46|17754.46|17872.96|17752.96|10
1648907680000|2022-04-02 13:54:40|17872.79|17752.79|17870.95|17750.95|17872.88|17752.88|17870.95|17750.95|10
1648907690000|2022-04-02 13:54:50|17870.64|17750.64|17868.58|17748.58|17870.78|17750.78|17868.58|17748.58|10
1648907700000|2022-04-02 13:55:00|17868.14|17748.14|17865.94|17745.94|17868.14|17748.14|17865.86|17745.86|9
1648907710000|2022-04-02 13:55:10|17866.44|17746.44|17867.42|17747.42|17867.97|17747.97|17866.44|17746.44|10
1648907720000|2022-04-02 13:55:20|17867.41|17747.41|17871.11|17751.11|17871.11|17751.11|17867.41|17747.41|10
1648907730000|2022-04-02 13:55:30|17871.18|17751.18|17873.48|17753.48|17873.48|17753.48|17870.74|17750.74|10
1648907740000|2022-04-02 13:55:40|17873.23|17753.23|17873.08|17753.08|17873.4|17753.4|17872.66|17752.66|10
1648907750000|2022-04-02 13:55:50|17873.02|17753.02|17873|17753|17873.3|17753.3|17872.87|17752.87|10
1648907760000|2022-04-02 13:56:00|17872.79|17752.79|17871.16|17751.16|17872.79|17752.79|17871.16|17751.16|10
1648907770000|2022-04-02 13:56:10|17871.23|17751.23|17869.36|17749.36|17871.23|17751.23|17869.36|17749.36|10
1648907780000|2022-04-02 13:56:20|17869.13|17749.13|17865.79|17745.79|17869.13|17749.13|17865.79|17745.79|10
1648907790000|2022-04-02 13:56:30|17865.65|17745.65|17864.28|17744.28|17866.19|17746.19|17864.28|17744.28|10
1648907800000|2022-04-02 13:56:40|17863.35|17743.35|17862.04|17742.04|17863.35|17743.35|17862.04|17742.04|9
1648907810000|2022-04-02 13:56:50|17862.07|17742.07|17860.33|17740.33|17862.64|17742.64|17860.33|17740.33|10
1648907820000|2022-04-02 13:57:00|17860.09|17740.09|17859.91|17739.91|17860.75|17740.75|17859.91|17739.91|9
1648907830000|2022-04-02 13:57:10|17859.79|17739.79|17859.4|17739.4|17859.93|17739.93|17859.4|17739.4|9
1648907840000|2022-04-02 13:57:20|17859.29|17739.29|17859.18|17739.18|17859.92|17739.92|17859.07|17739.07|10
1648907850000|2022-04-02 13:57:30|17859.37|17739.37|17858.53|17738.53|17859.37|17739.37|17858.03|17738.03|10
1648907860000|2022-04-02 13:57:40|17858.66|17738.66|17859.07|17739.07|17859.95|17739.95|17858.66|17738.66|10
1648907870000|2022-04-02 13:57:50|17857.83|17737.83|17857.2|17737.2|17858.64|17738.64|17856.93|17736.93|10
1648907880000|2022-04-02 13:58:00|17856.42|17736.42|17853.36|17733.36|17856.42|17736.42|17853.21|17733.21|10
1648907890000|2022-04-02 13:58:10|17852.34|17732.34|17847.25|17727.25|17852.34|17732.34|17847.25|17727.25|10
1648907900000|2022-04-02 13:58:20|17847.54|17727.54|17845.66|17725.66|17847.54|17727.54|17845.66|17725.66|10
1648907910000|2022-04-02 13:58:30|17845.72|17725.72|17844.18|17724.18|17845.72|17725.72|17844.1|17724.1|10
1648907920000|2022-04-02 13:58:40|17842.73|17722.73|17840.9|17720.9|17843.43|17723.43|17840.9|17720.9|10
1648907930000|2022-04-02 13:58:50|17840.82|17720.82|17839.99|17719.99|17840.82|17720.82|17838.62|17718.62|10
1648907940000|2022-04-02 13:59:00|17839.23|17719.23|17839.69|17719.69|17840.13|17720.13|17839.23|17719.23|8
1648907950000|2022-04-02 13:59:10|17839.3|17719.3|17840.45|17720.45|17840.45|17720.45|17839.3|17719.3|9
1648907960000|2022-04-02 13:59:20|17840.42|17720.42|17838.94|17718.94|17840.42|17720.42|17838.78|17718.78|10
1648907970000|2022-04-02 13:59:30|17838.82|17718.82|17837.88|17717.88|17838.82|17718.82|17837.5|17717.5|10
1648907980000|2022-04-02 13:59:40|17837.86|17717.86|17839.57|17719.57|17839.57|17719.57|17837.86|17717.86|10
1648907990000|2022-04-02 13:59:50|17839.25|17719.25|17840.84|17720.84|17840.84|17720.84|17838.97|17718.97|10
1648908000000|2022-04-02 14:00:00|17841.63|17721.63|17842.63|17722.63|17842.65|17722.65|17841.23|17721.23|10
1648908010000|2022-04-02 14:00:10|17842.38|17722.38|17841.59|17721.59|17842.85|17722.85|17841.05|17721.05|10
1648908020000|2022-04-02 14:00:20|17841.76|17721.76|17841.83|17721.83|17842.04|17722.04|17841.38|17721.38|9
1648908030000|2022-04-02 14:00:30|17842.47|17722.47|17846.28|17726.28|17846.28|17726.28|17842.47|17722.47|10
1648908040000|2022-04-02 14:00:40|17847.26|17727.26|17848.35|17728.35|17848.35|17728.35|17847.26|17727.26|10
1648908050000|2022-04-02 14:00:50|17848.51|17728.51|17852.15|17732.15|17852.15|17732.15|17848.51|17728.51|10
1648908060000|2022-04-02 14:01:00|17852.61|17732.61|17856.21|17736.21|17856.24|17736.24|17852.49|17732.49|10
1648908070000|2022-04-02 14:01:10|17856.71|17736.71|17858.81|17738.81|17858.81|17738.81|17856.71|17736.71|10
1648908080000|2022-04-02 14:01:20|17860.16|17740.16|17861.28|17741.28|17861.9|17741.9|17859.98|17739.98|10
1648908090000|2022-04-02 14:01:30|17861.21|17741.21|17862.15|17742.15|17862.17|17742.17|17861.21|17741.21|9
1648908100000|2022-04-02 14:01:40|17862.04|17742.04|17863.93|17743.93|17863.93|17743.93|17862.04|17742.04|9
1648908110000|2022-04-02 14:01:50|17864.04|17744.04|17866.44|17746.44|17866.68|17746.68|17863.89|17743.89|9
1648908120000|2022-04-02 14:02:00|17867.04|17747.04|17869.54|17749.54|17869.77|17749.77|17867.04|17747.04|10
1648908130000|2022-04-02 14:02:10|17866.88|17746.88|17866.15|17746.15|17866.97|17746.97|17866.15|17746.15|10
1648908140000|2022-04-02 14:02:20|17866.29|17746.29|17871.53|17751.53|17871.53|17751.53|17866.29|17746.29|9
1648908150000|2022-04-02 14:02:30|17871.91|17751.91|17866.73|17746.73|17871.91|17751.91|17866.57|17746.57|10
1648908160000|2022-04-02 14:02:40|17867.22|17747.22|17865.03|17745.03|17867.22|17747.22|17865.03|17745.03|10
1648908170000|2022-04-02 14:02:50|17865.92|17745.92|17864.05|17744.05|17866.1|17746.1|17864.02|17744.02|10
1648908180000|2022-04-02 14:03:00|17864.06|17744.06|17862.62|17742.62|17864.06|17744.06|17862.21|17742.21|10
1648908190000|2022-04-02 14:03:10|17862.34|17742.34|17862.52|17742.52|17862.66|17742.66|17862.03|17742.03|10
1648908200000|2022-04-02 14:03:20|17862.67|17742.67|17859.29|17739.29|17862.67|17742.67|17859.29|17739.29|10
1648908210000|2022-04-02 14:03:30|17859.19|17739.19|17859.63|17739.63|17860.23|17740.23|17859.19|17739.19|9
1648908220000|2022-04-02 14:03:40|17859.51|17739.51|17861.14|17741.14|17861.14|17741.14|17859.51|17739.51|10
1648908230000|2022-04-02 14:03:50|17861.25|17741.25|17863.66|17743.66|17863.71|17743.71|17861.25|17741.25|10
1648908240000|2022-04-02 14:04:00|17863.73|17743.73|17865.4|17745.4|17865.62|17745.62|17863.73|17743.73|10
1648908250000|2022-04-02 14:04:10|17865.76|17745.76|17865.69|17745.69|17866.5|17746.5|17865.69|17745.69|9
1648908260000|2022-04-02 14:04:20|17865.46|17745.46|17865.12|17745.12|17865.72|17745.72|17864.57|17744.57|10
1648908270000|2022-04-02 14:04:30|17865.08|17745.08|17863.91|17743.91|17865.08|17745.08|17863.91|17743.91|10
1648908280000|2022-04-02 14:04:40|17864.29|17744.29|17861.29|17741.29|17864.29|17744.29|17861.29|17741.29|10
1648908290000|2022-04-02 14:04:50|17861.63|17741.63|17857.57|17737.57|17861.63|17741.63|17857.57|17737.57|10
1648908300000|2022-04-02 14:05:00|17857.59|17737.59|17852.06|17732.06|17857.79|17737.79|17851.63|17731.63|10
1648908310000|2022-04-02 14:05:10|17852.05|17732.05|17847.08|17727.08|17852.05|17732.05|17847.08|17727.08|10
1648908320000|2022-04-02 14:05:20|17846.52|17726.52|17844.78|17724.78|17846.67|17726.67|17844.76|17724.76|10
1648908330000|2022-04-02 14:05:30|17844.57|17724.57|17843.49|17723.49|17844.8|17724.8|17843.49|17723.49|10
1648908340000|2022-04-02 14:05:40|17843.41|17723.41|17839.13|17719.13|17843.64|17723.64|17839.13|17719.13|10
1648908350000|2022-04-02 14:05:50|17839.26|17719.26|17830.53|17710.53|17839.26|17719.26|17830.53|17710.53|10
1648908360000|2022-04-02 14:06:00|17829.79|17709.79|17822.35|17702.35|17829.85|17709.85|17822.35|17702.35|10
1648908370000|2022-04-02 14:06:10|17820.42|17700.42|17817.7|17697.7|17820.54|17700.54|17817.7|17697.7|10
1648908380000|2022-04-02 14:06:20|17816.99|17696.99|17816.8|17696.8|17817.87|17697.87|17816.3|17696.3|10
1648908390000|2022-04-02 14:06:30|17817.1|17697.1|17814.52|17694.52|17817.79|17697.79|17814.52|17694.52|10
1648908400000|2022-04-02 14:06:40|17814.89|17694.89|17815.21|17695.21|17815.95|17695.95|17814.42|17694.42|10
1648908410000|2022-04-02 14:06:50|17815.61|17695.61|17810.71|17690.71|17816.03|17696.03|17810.71|17690.71|10
1648908420000|2022-04-02 14:07:00|17809.96|17689.96|17810.88|17690.88|17811.2|17691.2|17809.96|17689.96|10
1648908430000|2022-04-02 14:07:10|17810.27|17690.27|17810.27|17690.27|17810.54|17690.54|17809.94|17689.94|10
1648908440000|2022-04-02 14:07:20|17810.03|17690.03|17810.95|17690.95|17811.47|17691.47|17810.03|17690.03|10
1648908450000|2022-04-02 14:07:30|17811.19|17691.19|17811.57|17691.57|17812.59|17692.59|17811.19|17691.19|10
1648908460000|2022-04-02 14:07:40|17811.64|17691.64|17811.95|17691.95|17812.09|17692.09|17811.64|17691.64|10
1648908470000|2022-04-02 14:07:50|17811.85|17691.85|17811.91|17691.91|17811.91|17691.91|17810.33|17690.33|10
1648908480000|2022-04-02 14:08:00|17811.73|17691.73|17809.52|17689.52|17811.79|17691.79|17809.49|17689.49|10
1648908490000|2022-04-02 14:08:10|17809.64|17689.64|17808.15|17688.15|17809.64|17689.64|17807.78|17687.78|10
1648908500000|2022-04-02 14:08:20|17808.4|17688.4|17804.74|17684.74|17808.57|17688.57|17804.74|17684.74|10
1648908510000|2022-04-02 14:08:30|17804.07|17684.07|17804.32|17684.32|17805.71|17685.71|17804.07|17684.07|10
1648908520000|2022-04-02 14:08:40|17804.47|17684.47|17804.69|17684.69|17804.69|17684.69|17803.63|17683.63|10
1648908530000|2022-04-02 14:08:50|17805.33|17685.33|17806.94|17686.94|17807.05|17687.05|17805.33|17685.33|10
1648908540000|2022-04-02 14:09:00|17806.99|17686.99|17807.5|17687.5|17807.98|17687.98|17806.8|17686.8|10
1648908550000|2022-04-02 14:09:10|17807.65|17687.65|17806.89|17686.89|17807.73|17687.73|17806.89|17686.89|10
1648908560000|2022-04-02 14:09:20|17807.01|17687.01|17807.74|17687.74|17807.89|17687.89|17806.88|17686.88|10
1648908570000|2022-04-02 14:09:30|17808.26|17688.26|17809.44|17689.44|17809.58|17689.58|17808.26|17688.26|10
1648908580000|2022-04-02 14:09:40|17809.31|17689.31|17810.17|17690.17|17810.2|17690.2|17808.57|17688.57|10
1648908590000|2022-04-02 14:09:50|17808.06|17688.06|17808.9|17688.9|17809.03|17689.03|17807.49|17687.49|10
1648908600000|2022-04-02 14:10:00|17808.83|17688.83|17809.99|17689.99|17809.99|17689.99|17808.73|17688.73|9
1648908610000|2022-04-02 14:10:10|17810.33|17690.33|17811.33|17691.33|17811.38|17691.38|17810.33|17690.33|10
1648908620000|2022-04-02 14:10:20|17810.85|17690.85|17810.04|17690.04|17811.11|17691.11|17810.04|17690.04|9
1648908630000|2022-04-02 14:10:30|17809.85|17689.85|17808.35|17688.35|17809.91|17689.91|17808.35|17688.35|9
1648908640000|2022-04-02 14:10:40|17808.16|17688.16|17806.62|17686.62|17808.52|17688.52|17806.62|17686.62|10
1648908650000|2022-04-02 14:10:50|17806.35|17686.35|17801.04|17681.04|17806.35|17686.35|17801.04|17681.04|10
1648908660000|2022-04-02 14:11:00|17801.71|17681.71|17800.17|17680.17|17801.71|17681.71|17799.93|17679.93|10
1648908670000|2022-04-02 14:11:10|17800.41|17680.41|17798.54|17678.54|17800.41|17680.41|17798.54|17678.54|10
1648908680000|2022-04-02 14:11:20|17797.86|17677.86|17796.91|17676.91|17797.86|17677.86|17796.8|17676.8|10
1648908690000|2022-04-02 14:11:30|17798.76|17678.76|17796.09|17676.09|17798.87|17678.87|17795.93|17675.93|10
1648908700000|2022-04-02 14:11:40|17795.84|17675.84|17795.45|17675.45|17796.42|17676.42|17794.91|17674.91|10
1648908710000|2022-04-02 14:11:50|17795.15|17675.15|17796.1|17676.1|17796.1|17676.1|17794.72|17674.72|10
1648908720000|2022-04-02 14:12:00|17795.9|17675.9|17796.61|17676.61|17796.67|17676.67|17795.9|17675.9|10
1648908730000|2022-04-02 14:12:10|17796.56|17676.56|17799.45|17679.45|17799.45|17679.45|17796.56|17676.56|10
1648908740000|2022-04-02 14:12:20|17799.43|17679.43|17802.15|17682.15|17802.2|17682.2|17799.43|17679.43|10
1648908750000|2022-04-02 14:12:30|17802.47|17682.47|17803.51|17683.51|17803.94|17683.94|17802|17682|10
1648908760000|2022-04-02 14:12:40|17803.25|17683.25|17799.21|17679.21|17803.25|17683.25|17799.21|17679.21|10
1648908770000|2022-04-02 14:12:50|17799.14|17679.14|17798.3|17678.3|17799.43|17679.43|17798.3|17678.3|10
1648908780000|2022-04-02 14:13:00|17797.82|17677.82|17794.1|17674.1|17797.82|17677.82|17794.1|17674.1|10
1648908790000|2022-04-02 14:13:10|17794|17674|17793.13|17673.13|17794.22|17674.22|17793|17673|9
1648908800000|2022-04-02 14:13:20|17793.01|17673.01|17791.69|17671.69|17793.09|17673.09|17791.28|17671.28|10
1648908810000|2022-04-02 14:13:30|17791.62|17671.62|17791.25|17671.25|17791.62|17671.62|17790.73|17670.73|10
1648908820000|2022-04-02 14:13:40|17791.35|17671.35|17792.33|17672.33|17793.48|17673.48|17791.35|17671.35|10
1648908830000|2022-04-02 14:13:50|17792.01|17672.01|17793.49|17673.49|17793.49|17673.49|17791.17|17671.17|10
1648908840000|2022-04-02 14:14:00|17793.72|17673.72|17793.8|17673.8|17793.8|17673.8|17792.3|17672.3|10
1648908850000|2022-04-02 14:14:10|17793.42|17673.42|17793.8|17673.8|17793.8|17673.8|17793.13|17673.13|10
1648908860000|2022-04-02 14:14:20|17793.63|17673.63|17795.03|17675.03|17795.03|17675.03|17793.63|17673.63|10
1648908870000|2022-04-02 14:14:30|17795.53|17675.53|17796.67|17676.67|17797.21|17677.21|17795.53|17675.53|10
1648908880000|2022-04-02 14:14:40|17796.56|17676.56|17794.44|17674.44|17796.56|17676.56|17794.43|17674.43|10
1648908890000|2022-04-02 14:14:50|17794.57|17674.57|17795.11|17675.11|17795.11|17675.11|17794.57|17674.57|10
1648908900000|2022-04-02 14:15:00|17795.06|17675.06|17792.84|17672.84|17795.06|17675.06|17792.84|17672.84|10
1648908910000|2022-04-02 14:15:10|17793.07|17673.07|17793.99|17673.99|17794.01|17674.01|17792.8|17672.8|10
1648908920000|2022-04-02 14:15:20|17794.23|17674.23|17794.43|17674.43|17795.15|17675.15|17794.2|17674.2|9
1648908930000|2022-04-02 14:15:30|17793.46|17673.46|17793.36|17673.36|17793.52|17673.52|17793.13|17673.13|10
1648908940000|2022-04-02 14:15:40|17793.03|17673.03|17792.16|17672.16|17793.03|17673.03|17791.77|17671.77|10
1648908950000|2022-04-02 14:15:50|17792.01|17672.01|17788.88|17668.88|17792.01|17672.01|17788.63|17668.63|10
1648908960000|2022-04-02 14:16:00|17789.47|17669.47|17788.54|17668.54|17789.67|17669.67|17788.54|17668.54|10
1648908970000|2022-04-02 14:16:10|17787.79|17667.79|17789.14|17669.14|17789.14|17669.14|17787.22|17667.22|10
1648908980000|2022-04-02 14:16:20|17789.02|17669.02|17789.83|17669.83|17789.83|17669.83|17788.53|17668.53|10
1648908990000|2022-04-02 14:16:30|17790.07|17670.07|17792.27|17672.27|17792.27|17672.27|17790.07|17670.07|10
1648909000000|2022-04-02 14:16:40|17792.34|17672.34|17795.24|17675.24|17795.24|17675.24|17792.34|17672.34|9
1648909010000|2022-04-02 14:16:50|17795.17|17675.17|17796.52|17676.52|17796.52|17676.52|17795.15|17675.15|10
1648909020000|2022-04-02 14:17:00|17796.58|17676.58|17800.77|17680.77|17800.77|17680.77|17796.58|17676.58|10
1648909030000|2022-04-02 14:17:10|17800.81|17680.81|17803.28|17683.28|17803.28|17683.28|17800.8|17680.8|9
1648909040000|2022-04-02 14:17:20|17803.29|17683.29|17805.14|17685.14|17805.52|17685.52|17803.29|17683.29|10
1648909050000|2022-04-02 14:17:30|17805.31|17685.31|17806.89|17686.89|17807.44|17687.44|17805.31|17685.31|10
1648909060000|2022-04-02 14:17:40|17807.36|17687.36|17809.64|17689.64|17809.64|17689.64|17807.22|17687.22|9
1648909070000|2022-04-02 14:17:50|17809.94|17689.94|17813.77|17693.77|17813.77|17693.77|17809.94|17689.94|10
1648909080000|2022-04-02 14:18:00|17814.11|17694.11|17819.92|17699.92|17820.2|17700.2|17814.11|17694.11|10
1648909090000|2022-04-02 14:18:10|17820.89|17700.89|17821.14|17701.14|17821.38|17701.38|17819.86|17699.86|10
1648909100000|2022-04-02 14:18:20|17821.04|17701.04|17824.08|17704.08|17824.53|17704.53|17821.04|17701.04|10
1648909110000|2022-04-02 14:18:30|17824.43|17704.43|17823.61|17703.61|17824.43|17704.43|17823.29|17703.29|10
1648909120000|2022-04-02 14:18:40|17823.44|17703.44|17824.74|17704.74|17825.01|17705.01|17823.26|17703.26|10
1648909130000|2022-04-02 14:18:50|17824.72|17704.72|17824.89|17704.89|17825.43|17705.43|17824.72|17704.72|9
1648909140000|2022-04-02 14:19:00|17825.6|17705.6|17823.58|17703.58|17825.6|17705.6|17823.58|17703.58|10
1648909150000|2022-04-02 14:19:10|17823.77|17703.77|17824.78|17704.78|17826.11|17706.11|17823.77|17703.77|10
1648909160000|2022-04-02 14:19:20|17824.81|17704.81|17823.47|17703.47|17824.87|17704.87|17823.47|17703.47|10
1648909170000|2022-04-02 14:19:30|17823.36|17703.36|17821.18|17701.18|17823.36|17703.36|17821.18|17701.18|10
1648909180000|2022-04-02 14:19:40|17821.13|17701.13|17820.17|17700.17|17821.13|17701.13|17820|17700|10
1648909190000|2022-04-02 14:19:50|17820.22|17700.22|17823|17703|17823|17703|17820.22|17700.22|9
1648909200000|2022-04-02 14:20:00|17822.95|17702.95|17822.94|17702.94|17823.53|17703.53|17822.19|17702.19|9
1648909210000|2022-04-02 14:20:10|17822.97|17702.97|17825.89|17705.89|17826.07|17706.07|17822.97|17702.97|10
1648909220000|2022-04-02 14:20:20|17826.18|17706.18|17828.71|17708.71|17828.74|17708.74|17826.18|17706.18|10
1648909230000|2022-04-02 14:20:30|17829.49|17709.49|17830.44|17710.44|17830.52|17710.52|17829.49|17709.49|10
1648909240000|2022-04-02 14:20:40|17830.84|17710.84|17832.95|17712.95|17832.95|17712.95|17830.84|17710.84|10
1648909250000|2022-04-02 14:20:50|17832.51|17712.51|17831.97|17711.97|17832.58|17712.58|17831.19|17711.19|9
1648909260000|2022-04-02 14:21:00|17831.86|17711.86|17831.11|17711.11|17831.93|17711.93|17831.11|17711.11|10
1648909270000|2022-04-02 14:21:10|17831.09|17711.09|17830.02|17710.02|17831.43|17711.43|17829.81|17709.81|10
1648909280000|2022-04-02 14:21:20|17829.88|17709.88|17830|17710|17830.06|17710.06|17829.18|17709.18|10
1648909290000|2022-04-02 14:21:30|17829.89|17709.89|17831.22|17711.22|17831.22|17711.22|17829.89|17709.89|8
1648909300000|2022-04-02 14:21:40|17831.12|17711.12|17833.23|17713.23|17833.23|17713.23|17830.99|17710.99|9
1648909310000|2022-04-02 14:21:50|17833.47|17713.47|17833.07|17713.07|17834.02|17714.02|17833.07|17713.07|10
1648909320000|2022-04-02 14:22:00|17832.61|17712.61|17831.88|17711.88|17832.61|17712.61|17831.88|17711.88|10
1648909330000|2022-04-02 14:22:10|17831.98|17711.98|17830.89|17710.89|17831.98|17711.98|17830.64|17710.64|9
1648909340000|2022-04-02 14:22:20|17830.97|17710.97|17830.51|17710.51|17830.97|17710.97|17830.35|17710.35|9
1648909350000|2022-04-02 14:22:30|17830.33|17710.33|17830.64|17710.64|17830.64|17710.64|17830.18|17710.18|10
1648909360000|2022-04-02 14:22:40|17830.59|17710.59|17831.01|17711.01|17831.04|17711.04|17830.59|17710.59|9
1648909370000|2022-04-02 14:22:50|17831.2|17711.2|17830.99|17710.99|17831.28|17711.28|17830.94|17710.94|10
1648909380000|2022-04-02 14:23:00|17830.77|17710.77|17828.12|17708.12|17830.77|17710.77|17828.04|17708.04|10
1648909390000|2022-04-02 14:23:10|17828.24|17708.24|17826.71|17706.71|17828.24|17708.24|17826.69|17706.69|10
1648909400000|2022-04-02 14:23:20|17826.89|17706.89|17826.69|17706.69|17827.01|17707.01|17826.24|17706.24|9
1648909410000|2022-04-02 14:23:30|17826.46|17706.46|17826.16|17706.16|17826.46|17706.46|17825.42|17705.42|9
1648909420000|2022-04-02 14:23:40|17826.12|17706.12|17826.45|17706.45|17827.17|17707.17|17826.12|17706.12|10
1648909430000|2022-04-02 14:23:50|17826.55|17706.55|17826.15|17706.15|17826.71|17706.71|17826.08|17706.08|9
1648909440000|2022-04-02 14:24:00|17826.25|17706.25|17826.68|17706.68|17826.82|17706.82|17826.25|17706.25|10
1648909450000|2022-04-02 14:24:10|17826.58|17706.58|17825.16|17705.16|17826.67|17706.67|17824.93|17704.93|10
1648909460000|2022-04-02 14:24:20|17825.07|17705.07|17822.94|17702.94|17825.07|17705.07|17822.72|17702.72|10
1648909470000|2022-04-02 14:24:30|17822.79|17702.79|17821.25|17701.25|17823.12|17703.12|17821.25|17701.25|8
1648909480000|2022-04-02 14:24:40|17821.29|17701.29|17820.31|17700.31|17821.29|17701.29|17820.31|17700.31|10
1648909490000|2022-04-02 14:24:50|17820.37|17700.37|17819.26|17699.26|17820.46|17700.46|17819.08|17699.08|10
1648909500000|2022-04-02 14:25:00|17819.25|17699.25|17818.82|17698.82|17819.25|17699.25|17817.96|17697.96|10
1648909510000|2022-04-02 14:25:10|17817.87|17697.87|17817.66|17697.66|17818.03|17698.03|17817.12|17697.12|10
1648909520000|2022-04-02 14:25:20|17817.44|17697.44|17816.04|17696.04|17817.44|17697.44|17816.04|17696.04|10
1648909530000|2022-04-02 14:25:30|17815.83|17695.83|17815.81|17695.81|17816.2|17696.2|17815.78|17695.78|10
1648909540000|2022-04-02 14:25:40|17815.79|17695.79|17814.5|17694.5|17815.83|17695.83|17814.5|17694.5|10
1648909550000|2022-04-02 14:25:50|17814.4|17694.4|17816.32|17696.32|17816.38|17696.38|17814.27|17694.27|10
1648909560000|2022-04-02 14:26:00|17816.05|17696.05|17814.95|17694.95|17816.05|17696.05|17814.39|17694.39|10
1648909570000|2022-04-02 14:26:10|17815.25|17695.25|17816.63|17696.63|17816.63|17696.63|17815.25|17695.25|10
1648909580000|2022-04-02 14:26:20|17816.87|17696.87|17819.38|17699.38|17819.38|17699.38|17816.87|17696.87|10
1648909590000|2022-04-02 14:26:30|17819.75|17699.75|17821.53|17701.53|17821.53|17701.53|17819.75|17699.75|10
1648909600000|2022-04-02 14:26:40|17821.55|17701.55|17822.62|17702.62|17822.62|17702.62|17821.47|17701.47|10
1648909610000|2022-04-02 14:26:50|17822.7|17702.7|17822.71|17702.71|17823.11|17703.11|17822.7|17702.7|10
1648909620000|2022-04-02 14:27:00|17822.82|17702.82|17823.26|17703.26|17823.26|17703.26|17822.82|17702.82|10
1648909630000|2022-04-02 14:27:10|17823.52|17703.52|17827.41|17707.41|17827.41|17707.41|17823.52|17703.52|10
1648909640000|2022-04-02 14:27:20|17827.38|17707.38|17828.44|17708.44|17828.49|17708.49|17827.38|17707.38|9
1648909650000|2022-04-02 14:27:30|17828.71|17708.71|17828.44|17708.44|17828.76|17708.76|17828.44|17708.44|9
1648909660000|2022-04-02 14:27:40|17828.1|17708.1|17828.63|17708.63|17829.55|17709.55|17828.1|17708.1|9
1648909670000|2022-04-02 14:27:50|17828.35|17708.35|17825.66|17705.66|17828.35|17708.35|17825.61|17705.61|10
1648909680000|2022-04-02 14:28:00|17825.42|17705.42|17822.98|17702.98|17825.42|17705.42|17822.98|17702.98|10
1648909690000|2022-04-02 14:28:10|17822.14|17702.14|17824.21|17704.21|17824.21|17704.21|17822.11|17702.11|10
1648909700000|2022-04-02 14:28:20|17824.35|17704.35|17826.92|17706.92|17826.92|17706.92|17824.35|17704.35|10
1648909710000|2022-04-02 14:28:30|17827.05|17707.05|17827.73|17707.73|17827.74|17707.74|17827.05|17707.05|10
1648909720000|2022-04-02 14:28:40|17827.79|17707.79|17827.14|17707.14|17827.84|17707.84|17827.1|17707.1|10
1648909730000|2022-04-02 14:28:50|17827.01|17707.01|17828.06|17708.06|17828.24|17708.24|17827.01|17707.01|10
1648909740000|2022-04-02 14:29:00|17828.02|17708.02|17826.71|17706.71|17828.02|17708.02|17826.64|17706.64|10
1648909750000|2022-04-02 14:29:10|17826.89|17706.89|17825.99|17705.99|17826.89|17706.89|17825.99|17705.99|10
1648909760000|2022-04-02 14:29:20|17826.23|17706.23|17826.21|17706.21|17826.25|17706.25|17825.17|17705.17|10
1648909770000|2022-04-02 14:29:30|17826.39|17706.39|17827.79|17707.79|17827.79|17707.79|17826.02|17706.02|10
1648909780000|2022-04-02 14:29:40|17827.21|17707.21|17827.19|17707.19|17827.4|17707.4|17826.38|17706.38|10
1648909790000|2022-04-02 14:29:50|17827.18|17707.18|17828.57|17708.57|17829.63|17709.63|17827.18|17707.18|9
1648909800000|2022-04-02 14:30:00|17828.17|17708.17|17826.42|17706.42|17828.23|17708.23|17826.13|17706.13|10
1648909810000|2022-04-02 14:30:10|17826.65|17706.65|17828.37|17708.37|17828.37|17708.37|17826.65|17706.65|10
1648909820000|2022-04-02 14:30:20|17828.58|17708.58|17826.37|17706.37|17828.58|17708.58|17826.37|17706.37|10
1648909830000|2022-04-02 14:30:30|17825.84|17705.84|17823.55|17703.55|17825.84|17705.84|17823.51|17703.51|10
1648909840000|2022-04-02 14:30:40|17823.25|17703.25|17820.19|17700.19|17823.25|17703.25|17820.19|17700.19|9
1648909850000|2022-04-02 14:30:50|17820.07|17700.07|17819.46|17699.46|17820.48|17700.48|17819.4|17699.4|10
1648909860000|2022-04-02 14:31:00|17818.04|17698.04|17816.39|17696.39|17818.04|17698.04|17816.36|17696.36|10
1648909870000|2022-04-02 14:31:10|17816.59|17696.59|17814.62|17694.62|17816.59|17696.59|17814.55|17694.55|10
1648909880000|2022-04-02 14:31:20|17814.78|17694.78|17815.06|17695.06|17815.3|17695.3|17814.59|17694.59|10
1648909890000|2022-04-02 14:31:30|17815.4|17695.4|17814.95|17694.95|17815.4|17695.4|17814.88|17694.88|9
1648909900000|2022-04-02 14:31:40|17814.8|17694.8|17813.83|17693.83|17814.8|17694.8|17813.68|17693.68|10
1648909910000|2022-04-02 14:31:50|17812.89|17692.89|17807.15|17687.15|17812.89|17692.89|17807.15|17687.15|10
1648909920000|2022-04-02 14:32:00|17806.1|17686.1|17804.96|17684.96|17806.26|17686.26|17804.96|17684.96|10
1648909930000|2022-04-02 14:32:10|17804.76|17684.76|17806.24|17686.24|17806.24|17686.24|17804.66|17684.66|10
1648909940000|2022-04-02 14:32:20|17806.34|17686.34|17805.6|17685.6|17806.68|17686.68|17805.44|17685.44|10
1648909950000|2022-04-02 14:32:30|17805.26|17685.26|17802.43|17682.43|17805.26|17685.26|17802.14|17682.14|10
1648909960000|2022-04-02 14:32:40|17802.55|17682.55|17800.66|17680.66|17802.55|17682.55|17800.66|17680.66|10
1648909970000|2022-04-02 14:32:50|17800.1|17680.1|17797.4|17677.4|17800.36|17680.36|17797.4|17677.4|10
1648909980000|2022-04-02 14:33:00|17797.15|17677.15|17792.23|17672.23|17797.15|17677.15|17792.23|17672.23|10
1648909990000|2022-04-02 14:33:10|17791.53|17671.53|17790.54|17670.54|17791.53|17671.53|17789.33|17669.33|10
1648910000000|2022-04-02 14:33:20|17790.51|17670.51|17789.96|17669.96|17791.14|17671.14|17789.69|17669.69|10
1648910010000|2022-04-02 14:33:30|17790.13|17670.13|17786.36|17666.36|17790.13|17670.13|17786.36|17666.36|10
1648910020000|2022-04-02 14:33:40|17786.51|17666.51|17786.49|17666.49|17786.53|17666.53|17786.21|17666.21|10
1648910030000|2022-04-02 14:33:50|17785.4|17665.4|17785.88|17665.88|17785.88|17665.88|17784.86|17664.86|10
1648910040000|2022-04-02 14:34:00|17785.97|17665.97|17786|17666|17786.7|17666.7|17785.97|17665.97|10
1648910050000|2022-04-02 14:34:10|17786.19|17666.19|17786.37|17666.37|17786.46|17666.46|17785.93|17665.93|9
1648910060000|2022-04-02 14:34:20|17786.06|17666.06|17785.2|17665.2|17786.16|17666.16|17784.95|17664.95|10
1648910070000|2022-04-02 14:34:30|17785.21|17665.21|17784.55|17664.55|17785.29|17665.29|17784.55|17664.55|10
1648910080000|2022-04-02 14:34:40|17784.66|17664.66|17783.4|17663.4|17784.66|17664.66|17783.4|17663.4|10
1648910090000|2022-04-02 14:34:50|17783.33|17663.33|17781.99|17661.99|17783.33|17663.33|17780.99|17660.99|10
1648910100000|2022-04-02 14:35:00|17782.07|17662.07|17782.13|17662.13|17782.96|17662.96|17782.07|17662.07|10
1648910110000|2022-04-02 14:35:10|17782.44|17662.44|17781.72|17661.72|17782.44|17662.44|17781.65|17661.65|9
1648910120000|2022-04-02 14:35:20|17782.02|17662.02|17784.91|17664.91|17784.91|17664.91|17782.02|17662.02|10
1648910130000|2022-04-02 14:35:30|17785.56|17665.56|17783.95|17663.95|17785.56|17665.56|17782.7|17662.7|10
1648910140000|2022-04-02 14:35:40|17784.27|17664.27|17785.74|17665.74|17786.12|17666.12|17784.27|17664.27|10
1648910150000|2022-04-02 14:35:50|17785.79|17665.79|17784.86|17664.86|17785.79|17665.79|17784.63|17664.63|9
1648910160000|2022-04-02 14:36:00|17784.67|17664.67|17785.04|17665.04|17785.62|17665.62|17784.67|17664.67|10
1648910170000|2022-04-02 14:36:10|17785.42|17665.42|17783.67|17663.67|17785.42|17665.42|17783.67|17663.67|10
1648910180000|2022-04-02 14:36:20|17783.66|17663.66|17783.97|17663.97|17784.3|17664.3|17783.23|17663.23|10
1648910190000|2022-04-02 14:36:30|17784.31|17664.31|17784.49|17664.49|17784.53|17664.53|17783.76|17663.76|9
1648910200000|2022-04-02 14:36:40|17783.87|17663.87|17783.78|17663.78|17784.25|17664.25|17782.98|17662.98|10
1648910210000|2022-04-02 14:36:50|17783.43|17663.43|17785.78|17665.78|17785.98|17665.98|17783.43|17663.43|10
1648910220000|2022-04-02 14:37:00|17785.54|17665.54|17785.06|17665.06|17785.54|17665.54|17784.94|17664.94|10
1648910230000|2022-04-02 14:37:10|17785.09|17665.09|17785.67|17665.67|17786.46|17666.46|17785.09|17665.09|10
1648910240000|2022-04-02 14:37:20|17785.61|17665.61|17785.48|17665.48|17786.12|17666.12|17785.04|17665.04|10
1648910250000|2022-04-02 14:37:30|17785.58|17665.58|17787|17667|17787.06|17667.06|17785.43|17665.43|10
1648910260000|2022-04-02 14:37:40|17787.24|17667.24|17786.07|17666.07|17787.47|17667.47|17786.07|17666.07|10
1648910270000|2022-04-02 14:37:50|17785.89|17665.89|17784.1|17664.1|17786.01|17666.01|17784.1|17664.1|10
1648910280000|2022-04-02 14:38:00|17784.22|17664.22|17783.08|17663.08|17784.45|17664.45|17783.08|17663.08|10
1648910290000|2022-04-02 14:38:10|17783.28|17663.28|17782.03|17662.03|17783.3|17663.3|17782.03|17662.03|9
1648910300000|2022-04-02 14:38:20|17780.8|17660.8|17778.5|17658.5|17780.8|17660.8|17778.38|17658.38|10
1648910310000|2022-04-02 14:38:30|17777.71|17657.71|17774.7|17654.7|17777.71|17657.71|17774.57|17654.57|10
1648910320000|2022-04-02 14:38:40|17774.53|17654.53|17773.22|17653.22|17774.53|17654.53|17772.46|17652.46|10
1648910330000|2022-04-02 14:38:50|17773.08|17653.08|17769.35|17649.35|17773.08|17653.08|17769.35|17649.35|9
1648910340000|2022-04-02 14:39:00|17768.52|17648.52|17765.53|17645.53|17768.61|17648.61|17765.44|17645.44|10
1648910350000|2022-04-02 14:39:10|17765.95|17645.95|17764.24|17644.24|17765.95|17645.95|17763.97|17643.97|10
1648910360000|2022-04-02 14:39:20|17764.43|17644.43|17760.27|17640.27|17764.43|17644.43|17760.27|17640.27|10
1648910370000|2022-04-02 14:39:30|17759.89|17639.89|17756.17|17636.17|17760.18|17640.18|17756.17|17636.17|10
1648910380000|2022-04-02 14:39:40|17755.18|17635.18|17749.87|17629.87|17755.18|17635.18|17749.87|17629.87|10
1648910390000|2022-04-02 14:39:50|17748.5|17628.5|17743.65|17623.65|17748.5|17628.5|17743.65|17623.65|9
1648910400000|2022-04-02 14:40:00|17743.31|17623.31|17741.68|17621.68|17743.36|17623.36|17740.54|17620.54|10
1648910410000|2022-04-02 14:40:10|17741.77|17621.77|17741.76|17621.76|17741.89|17621.89|17741.15|17621.15|10
1648910420000|2022-04-02 14:40:20|17741.85|17621.85|17740.78|17620.78|17742.85|17622.85|17740.73|17620.73|10
1648910430000|2022-04-02 14:40:30|17740.22|17620.22|17743.49|17623.49|17743.49|17623.49|17739.9|17619.9|10
1648910440000|2022-04-02 14:40:40|17743.81|17623.81|17744.06|17624.06|17744.87|17624.87|17743.22|17623.22|10
1648910450000|2022-04-02 14:40:50|17744.83|17624.83|17750.22|17630.22|17750.22|17630.22|17744.83|17624.83|10
1648910460000|2022-04-02 14:41:00|17749.77|17629.77|17751.95|17631.95|17752.34|17632.34|17749.77|17629.77|10
1648910470000|2022-04-02 14:41:10|17750.99|17630.99|17751.72|17631.72|17751.72|17631.72|17750.54|17630.54|10
1648910480000|2022-04-02 14:41:20|17751.85|17631.85|17751.33|17631.33|17751.85|17631.85|17751.32|17631.32|10
1648910490000|2022-04-02 14:41:30|17751.11|17631.11|17749.85|17629.85|17751.11|17631.11|17749.82|17629.82|10
1648910500000|2022-04-02 14:41:40|17749.52|17629.52|17750.13|17630.13|17750.13|17630.13|17749.34|17629.34|10
1648910510000|2022-04-02 14:41:50|17750.42|17630.42|17749.17|17629.17|17750.73|17630.73|17749.17|17629.17|10
1648910520000|2022-04-02 14:42:00|17749.23|17629.23|17748.78|17628.78|17749.48|17629.48|17748.77|17628.77|10
1648910530000|2022-04-02 14:42:10|17748.94|17628.94|17750.1|17630.1|17750.14|17630.14|17748.58|17628.58|9
1648910540000|2022-04-02 14:42:20|17750.19|17630.19|17749.6|17629.6|17750.24|17630.24|17749.6|17629.6|8
1648910550000|2022-04-02 14:42:30|17749.76|17629.76|17749.6|17629.6|17750|17630|17749.6|17629.6|10
1648910560000|2022-04-02 14:42:40|17749.62|17629.62|17750.57|17630.57|17750.68|17630.68|17749.49|17629.49|9
1648910570000|2022-04-02 14:42:50|17750.78|17630.78|17751.65|17631.65|17751.65|17631.65|17750.78|17630.78|10
1648910580000|2022-04-02 14:43:00|17751.33|17631.33|17751.12|17631.12|17751.63|17631.63|17750.96|17630.96|10
1648910590000|2022-04-02 14:43:10|17751.06|17631.06|17752|17632|17752|17632|17750.9|17630.9|10
1648910600000|2022-04-02 14:43:20|17751.81|17631.81|17751.34|17631.34|17752.1|17632.1|17751.34|17631.34|10
1648910610000|2022-04-02 14:43:30|17750.84|17630.84|17750.38|17630.38|17751.09|17631.09|17750.38|17630.38|9
1648910620000|2022-04-02 14:43:40|17750.22|17630.22|17749.7|17629.7|17750.46|17630.46|17749.7|17629.7|9
1648910630000|2022-04-02 14:43:50|17749.65|17629.65|17749.05|17629.05|17750.04|17630.04|17748.7|17628.7|9
1648910640000|2022-04-02 14:44:00|17749.19|17629.19|17750.03|17630.03|17750.34|17630.34|17749.19|17629.19|10
1648910650000|2022-04-02 14:44:10|17749.89|17629.89|17752.89|17632.89|17752.89|17632.89|17749.68|17629.68|10
1648910660000|2022-04-02 14:44:20|17752.97|17632.97|17753.75|17633.75|17753.93|17633.93|17752.97|17632.97|8
1648910670000|2022-04-02 14:44:30|17754.13|17634.13|17757.01|17637.01|17757.01|17637.01|17754.04|17634.04|10
1648910680000|2022-04-02 14:44:40|17757.62|17637.62|17759.74|17639.74|17759.74|17639.74|17757.62|17637.62|9
1648910690000|2022-04-02 14:44:50|17760.85|17640.85|17762.37|17642.37|17762.37|17642.37|17760.69|17640.69|10
1648910700000|2022-04-02 14:45:00|17762.38|17642.38|17762.6|17642.6|17762.96|17642.96|17761.96|17641.96|10
1648910710000|2022-04-02 14:45:10|17762.62|17642.62|17761.35|17641.35|17762.62|17642.62|17761.35|17641.35|8
1648910720000|2022-04-02 14:45:20|17761.5|17641.5|17757.72|17637.72|17761.5|17641.5|17757.72|17637.72|9
1648910730000|2022-04-02 14:45:30|17757.68|17637.68|17756.71|17636.71|17757.77|17637.77|17756.59|17636.59|10
1648910740000|2022-04-02 14:45:40|17756.27|17636.27|17754.77|17634.77|17756.75|17636.75|17754.77|17634.77|10
1648910750000|2022-04-02 14:45:50|17754.81|17634.81|17753.11|17633.11|17754.81|17634.81|17753.11|17633.11|10
1648910760000|2022-04-02 14:46:00|17753.12|17633.12|17755.23|17635.23|17755.23|17635.23|17753.12|17633.12|10
1648910770000|2022-04-02 14:46:10|17755.46|17635.46|17755.85|17635.85|17756.13|17636.13|17755|17635|10
1648910780000|2022-04-02 14:46:20|17755.7|17635.7|17757.63|17637.63|17757.63|17637.63|17755.7|17635.7|10
1648910790000|2022-04-02 14:46:30|17758.07|17638.07|17757.39|17637.39|17758.07|17638.07|17757.39|17637.39|10
1648910800000|2022-04-02 14:46:40|17757.23|17637.23|17756.85|17636.85|17757.8|17637.8|17756.85|17636.85|10
1648910810000|2022-04-02 14:46:50|17756.36|17636.36|17750.55|17630.55|17756.36|17636.36|17750.55|17630.55|10
1648910820000|2022-04-02 14:47:00|17749.9|17629.9|17745.28|17625.28|17749.9|17629.9|17745.23|17625.23|10
1648910830000|2022-04-02 14:47:10|17745.44|17625.44|17744.01|17624.01|17745.44|17625.44|17743.31|17623.31|10
1648910840000|2022-04-02 14:47:20|17744.17|17624.17|17745.04|17625.04|17745.33|17625.33|17743.84|17623.84|10
1648910850000|2022-04-02 14:47:30|17746.91|17626.91|17748.68|17628.68|17749.59|17629.59|17746.91|17626.91|10
1648910860000|2022-04-02 14:47:40|17748.06|17628.06|17749.29|17629.29|17749.33|17629.33|17748.06|17628.06|10
1648910870000|2022-04-02 14:47:50|17749.66|17629.66|17751.42|17631.42|17751.42|17631.42|17749.66|17629.66|9
1648910880000|2022-04-02 14:48:00|17752.68|17632.68|17755.65|17635.65|17755.66|17635.66|17752.68|17632.68|10
1648910890000|2022-04-02 14:48:10|17755.63|17635.63|17757.42|17637.42|17757.42|17637.42|17755.63|17635.63|10
1648910900000|2022-04-02 14:48:20|17757.74|17637.74|17760.66|17640.66|17760.66|17640.66|17757.74|17637.74|10
1648910910000|2022-04-02 14:48:30|17760.65|17640.65|17757.83|17637.83|17760.65|17640.65|17757.83|17637.83|10
1648910920000|2022-04-02 14:48:40|17757.51|17637.51|17756.98|17636.98|17758.06|17638.06|17756.98|17636.98|10
1648910930000|2022-04-02 14:48:50|17755.56|17635.56|17756.03|17636.03|17756.8|17636.8|17755.38|17635.38|10
1648910940000|2022-04-02 14:49:00|17755.72|17635.72|17757.34|17637.34|17757.34|17637.34|17755.72|17635.72|10
1648910950000|2022-04-02 14:49:10|17756.98|17636.98|17759.45|17639.45|17759.45|17639.45|17756.7|17636.7|10
1648910960000|2022-04-02 14:49:20|17759.73|17639.73|17760.99|17640.99|17760.99|17640.99|17759.73|17639.73|8
1648910970000|2022-04-02 14:49:30|17761.79|17641.79|17764.05|17644.05|17764.64|17644.64|17761.44|17641.44|10
1648910980000|2022-04-02 14:49:40|17764.2|17644.2|17765.85|17645.85|17765.85|17645.85|17763.89|17643.89|10
1648910990000|2022-04-02 14:49:50|17766.18|17646.18|17766.89|17646.89|17767.2|17647.2|17766.18|17646.18|10
1648911000000|2022-04-02 14:50:00|17766.53|17646.53|17768.22|17648.22|17768.22|17648.22|17766.53|17646.53|10
1648911010000|2022-04-02 14:50:10|17768.23|17648.23|17768.52|17648.52|17769.79|17649.79|17768.23|17648.23|10
1648911020000|2022-04-02 14:50:20|17768.35|17648.35|17766.49|17646.49|17769.42|17649.42|17766.49|17646.49|10
1648911030000|2022-04-02 14:50:30|17766.24|17646.24|17767.88|17647.88|17767.88|17647.88|17766.24|17646.24|9
1648911040000|2022-04-02 14:50:40|17767.58|17647.58|17768.65|17648.65|17769.38|17649.38|17767.58|17647.58|10
1648911050000|2022-04-02 14:50:50|17767.57|17647.57|17767.98|17647.98|17768|17648|17767.4|17647.4|9
1648911060000|2022-04-02 14:51:00|17767.38|17647.38|17768.29|17648.29|17768.32|17648.32|17767.38|17647.38|9
1648911070000|2022-04-02 14:51:10|17768.31|17648.31|17770.15|17650.15|17770.28|17650.28|17768.31|17648.31|10
1648911080000|2022-04-02 14:51:20|17769.92|17649.92|17770.02|17650.02|17770.74|17650.74|17769.63|17649.63|8
1648911090000|2022-04-02 14:51:30|17770.16|17650.16|17769.35|17649.35|17770.16|17650.16|17769.08|17649.08|10
1648911100000|2022-04-02 14:51:40|17769.36|17649.36|17769.06|17649.06|17769.6|17649.6|17769.05|17649.05|10
1648911110000|2022-04-02 14:51:50|17768.97|17648.97|17768.13|17648.13|17769.18|17649.18|17768.13|17648.13|10
1648911120000|2022-04-02 14:52:00|17767.43|17647.43|17764.17|17644.17|17767.43|17647.43|17763.8|17643.8|10
1648911130000|2022-04-02 14:52:10|17763.99|17643.99|17764.25|17644.25|17764.25|17644.25|17763.47|17643.47|10
1648911140000|2022-04-02 14:52:20|17764.47|17644.47|17767.66|17647.66|17767.66|17647.66|17764.47|17644.47|10
1648911150000|2022-04-02 14:52:30|17768.1|17648.1|17770.19|17650.19|17770.96|17650.96|17767.91|17647.91|10
1648911160000|2022-04-02 14:52:40|17769.97|17649.97|17769.39|17649.39|17770.17|17650.17|17769.36|17649.36|9
1648911170000|2022-04-02 14:52:50|17769.17|17649.17|17770.51|17650.51|17770.52|17650.52|17769.17|17649.17|9
1648911180000|2022-04-02 14:53:00|17770.47|17650.47|17771.72|17651.72|17771.72|17651.72|17770.47|17650.47|10
1648911190000|2022-04-02 14:53:10|17770.73|17650.73|17770.17|17650.17|17770.88|17650.88|17770.03|17650.03|10
1648911200000|2022-04-02 14:53:20|17770.07|17650.07|17771.71|17651.71|17771.71|17651.71|17770|17650|10
1648911210000|2022-04-02 14:53:30|17772.57|17652.57|17772.85|17652.85|17772.85|17652.85|17772.57|17652.57|8
1648911220000|2022-04-02 14:53:40|17773.27|17653.27|17773.78|17653.78|17773.78|17653.78|17772.78|17652.78|10
1648911230000|2022-04-02 14:53:50|17773.55|17653.55|17774.11|17654.11|17774.27|17654.27|17773.45|17653.45|10
1648911240000|2022-04-02 14:54:00|17773.35|17653.35|17773.06|17653.06|17773.44|17653.44|17772.74|17652.74|10
1648911250000|2022-04-02 14:54:10|17773.34|17653.34|17771.83|17651.83|17773.34|17653.34|17771.83|17651.83|9
1648911260000|2022-04-02 14:54:20|17771.17|17651.17|17770.29|17650.29|17771.17|17651.17|17770.29|17650.29|9
1648911270000|2022-04-02 14:54:30|17770.01|17650.01|17771.48|17651.48|17771.63|17651.63|17770.01|17650.01|9
1648911280000|2022-04-02 14:54:40|17771.49|17651.49|17771.2|17651.2|17771.49|17651.49|17771.2|17651.2|9
1648911290000|2022-04-02 14:54:50|17771.07|17651.07|17769.4|17649.4|17771.25|17651.25|17769.4|17649.4|9
1648911300000|2022-04-02 14:55:00|17769.54|17649.54|17770.13|17650.13|17770.43|17650.43|17769.26|17649.26|9
1648911310000|2022-04-02 14:55:10|17770.74|17650.74|17771.75|17651.75|17771.9|17651.9|17770.65|17650.65|10
1648911320000|2022-04-02 14:55:20|17772.04|17652.04|17770.2|17650.2|17772.04|17652.04|17770.2|17650.2|10
1648911330000|2022-04-02 14:55:30|17769.79|17649.79|17769.88|17649.88|17770.2|17650.2|17769.77|17649.77|9
1648911340000|2022-04-02 14:55:40|17770|17650|17770.78|17650.78|17770.78|17650.78|17769.89|17649.89|10
1648911350000|2022-04-02 14:55:50|17770.85|17650.85|17769.8|17649.8|17770.92|17650.92|17769.64|17649.64|10
1648911360000|2022-04-02 14:56:00|17769.59|17649.59|17769.24|17649.24|17769.59|17649.59|17768.23|17648.23|10
1648911370000|2022-04-02 14:56:10|17770.03|17650.03|17769.57|17649.57|17770.03|17650.03|17769.16|17649.16|10
1648911380000|2022-04-02 14:56:20|17769.51|17649.51|17772.13|17652.13|17772.63|17652.63|17769.51|17649.51|10
1648911390000|2022-04-02 14:56:30|17772.18|17652.18|17774.69|17654.69|17774.77|17654.77|17771.92|17651.92|10
1648911400000|2022-04-02 14:56:40|17774.64|17654.64|17778.45|17658.45|17778.45|17658.45|17774.64|17654.64|10
1648911410000|2022-04-02 14:56:50|17778.84|17658.84|17780.85|17660.85|17780.85|17660.85|17778.84|17658.84|10
1648911420000|2022-04-02 14:57:00|17780.94|17660.94|17782.05|17662.05|17782.05|17662.05|17780.31|17660.31|10
1648911430000|2022-04-02 14:57:10|17782.4|17662.4|17784.11|17664.11|17784.19|17664.19|17782.32|17662.32|9
1648911440000|2022-04-02 14:57:20|17784.15|17664.15|17784.4|17664.4|17784.4|17664.4|17783.78|17663.78|9
1648911450000|2022-04-02 14:57:30|17784.09|17664.09|17784.51|17664.51|17784.77|17664.77|17784.09|17664.09|10
1648911460000|2022-04-02 14:57:40|17784.68|17664.68|17784.23|17664.23|17784.72|17664.72|17784.09|17664.09|10
1648911470000|2022-04-02 14:57:50|17784.43|17664.43|17786.18|17666.18|17786.18|17666.18|17784.27|17664.27|8
1648911480000|2022-04-02 14:58:00|17786.32|17666.32|17787.3|17667.3|17787.37|17667.37|17786.32|17666.32|10
1648911490000|2022-04-02 14:58:10|17787.14|17667.14|17784.19|17664.19|17787.14|17667.14|17784.19|17664.19|10
1648911500000|2022-04-02 14:58:20|17784|17664|17781.58|17661.58|17784|17664|17781.58|17661.58|10
1648911510000|2022-04-02 14:58:30|17781.67|17661.67|17779.61|17659.61|17781.67|17661.67|17779.61|17659.61|10
1648911520000|2022-04-02 14:58:40|17779.63|17659.63|17778.73|17658.73|17779.7|17659.7|17778.72|17658.72|8
1648911530000|2022-04-02 14:58:50|17778.7|17658.7|17779.66|17659.66|17779.86|17659.86|17778.7|17658.7|10
1648911540000|2022-04-02 14:59:00|17779|17659|17778|17658|17779|17659|17777.96|17657.96|9
1648911550000|2022-04-02 14:59:10|17778.44|17658.44|17776.06|17656.06|17778.44|17658.44|17775.88|17655.88|10
1648911560000|2022-04-02 14:59:20|17775.95|17655.95|17775.13|17655.13|17776.05|17656.05|17775.13|17655.13|10
1648911570000|2022-04-02 14:59:30|17775.87|17655.87|17772.86|17652.86|17775.87|17655.87|17772.28|17652.28|10
1648911580000|2022-04-02 14:59:40|17772.8|17652.8|17772.14|17652.14|17772.8|17652.8|17772.03|17652.03|10
1648911590000|2022-04-02 14:59:50|17771.94|17651.94|17770.48|17650.48|17771.94|17651.94|17770.4|17650.4|9
1648911600000|2022-04-02 15:00:00|17770.45|17650.45|17767.74|17647.74|17770.98|17650.98|17767.73|17647.73|10
1648911610000|2022-04-02 15:00:10|17767.88|17647.88|17768.82|17648.82|17768.82|17648.82|17767.72|17647.72|10
1648911620000|2022-04-02 15:00:20|17768.72|17648.72|17768.74|17648.74|17768.82|17648.82|17768.52|17648.52|9
1648911630000|2022-04-02 15:00:30|17768.63|17648.63|17767.96|17647.96|17768.71|17648.71|17767.96|17647.96|9
1648911640000|2022-04-02 15:00:40|17767.62|17647.62|17764.95|17644.95|17767.65|17647.65|17764.95|17644.95|10
1648911650000|2022-04-02 15:00:50|17765.19|17645.19|17764.04|17644.04|17765.2|17645.2|17763.44|17643.44|10
1648911660000|2022-04-02 15:01:00|17764.2|17644.2|17760.7|17640.7|17764.42|17644.42|17760.7|17640.7|10
1648911670000|2022-04-02 15:01:10|17760.73|17640.73|17757.17|17637.17|17760.73|17640.73|17757.07|17637.07|10
1648911680000|2022-04-02 15:01:20|17756.78|17636.78|17752.47|17632.47|17756.78|17636.78|17752.47|17632.47|10
1648911690000|2022-04-02 15:01:30|17752.31|17632.31|17750.17|17630.17|17752.31|17632.31|17750.17|17630.17|10
1648911700000|2022-04-02 15:01:40|17750.03|17630.03|17746.81|17626.81|17750.2|17630.2|17746.81|17626.81|10
1648911710000|2022-04-02 15:01:50|17745.46|17625.46|17741.02|17621.02|17745.57|17625.57|17741.02|17621.02|10
1648911720000|2022-04-02 15:02:00|17740.85|17620.85|17739.25|17619.25|17740.85|17620.85|17738.95|17618.95|10
1648911730000|2022-04-02 15:02:10|17739.83|17619.83|17740.4|17620.4|17741.77|17621.77|17739.37|17619.37|10
1648911740000|2022-04-02 15:02:20|17740.47|17620.47|17740.49|17620.49|17740.75|17620.75|17740.14|17620.14|10
1648911750000|2022-04-02 15:02:30|17740.41|17620.41|17741.03|17621.03|17741.1|17621.1|17740.23|17620.23|9
1648911760000|2022-04-02 15:02:40|17740.97|17620.97|17741.95|17621.95|17741.98|17621.98|17740.97|17620.97|9
1648911770000|2022-04-02 15:02:50|17742.11|17622.11|17740.95|17620.95|17742.11|17622.11|17740.95|17620.95|10
1648911780000|2022-04-02 15:03:00|17741.16|17621.16|17742.02|17622.02|17742.02|17622.02|17740.45|17620.45|10
1648911790000|2022-04-02 15:03:10|17741.93|17621.93|17739.11|17619.11|17741.93|17621.93|17739.11|17619.11|9
1648911800000|2022-04-02 15:03:20|17739.66|17619.66|17742.84|17622.84|17742.86|17622.86|17739.66|17619.66|10
1648911810000|2022-04-02 15:03:30|17742.7|17622.7|17742.43|17622.43|17742.98|17622.98|17742.08|17622.08|10
1648911820000|2022-04-02 15:03:40|17742.2|17622.2|17742.75|17622.75|17743.27|17623.27|17741.65|17621.65|10
1648911830000|2022-04-02 15:03:50|17743.23|17623.23|17744.6|17624.6|17744.6|17624.6|17743.23|17623.23|9
1648911840000|2022-04-02 15:04:00|17744.17|17624.17|17742.86|17622.86|17744.35|17624.35|17742.86|17622.86|10
1648911850000|2022-04-02 15:04:10|17743.31|17623.31|17741.29|17621.29|17743.31|17623.31|17741.29|17621.29|10
1648911860000|2022-04-02 15:04:20|17741.2|17621.2|17741.44|17621.44|17741.67|17621.67|17741.2|17621.2|10
1648911870000|2022-04-02 15:04:30|17741.3|17621.3|17738.33|17618.33|17741.3|17621.3|17738.33|17618.33|10
1648911880000|2022-04-02 15:04:40|17738.7|17618.7|17737.1|17617.1|17738.84|17618.84|17737.1|17617.1|10
1648911890000|2022-04-02 15:04:50|17736.67|17616.67|17734.18|17614.18|17736.67|17616.67|17733.94|17613.94|10
1648911900000|2022-04-02 15:05:00|17733.5|17613.5|17728.88|17608.88|17733.65|17613.65|17728.88|17608.88|10
1648911910000|2022-04-02 15:05:10|17728.86|17608.86|17729.22|17609.22|17729.22|17609.22|17727.49|17607.49|10
1648911920000|2022-04-02 15:05:20|17729.01|17609.01|17727.82|17607.82|17729.01|17609.01|17727.44|17607.44|10
1648911930000|2022-04-02 15:05:30|17728.11|17608.11|17726.07|17606.07|17728.11|17608.11|17726.07|17606.07|9
1648911940000|2022-04-02 15:05:40|17725.35|17605.35|17721.55|17601.55|17725.8|17605.8|17721.55|17601.55|10
1648911950000|2022-04-02 15:05:50|17720.75|17600.75|17713.73|17593.73|17720.75|17600.75|17713.67|17593.67|10
1648911960000|2022-04-02 15:06:00|17712.56|17592.56|17700.95|17580.95|17712.56|17592.56|17700.95|17580.95|10
1648911970000|2022-04-02 15:06:10|17700.49|17580.49|17691.9|17571.9|17700.49|17580.49|17691.9|17571.9|10
1648911980000|2022-04-02 15:06:20|17692.55|17572.55|17682.57|17562.57|17692.69|17572.69|17682.57|17562.57|10
1648911990000|2022-04-02 15:06:30|17681.76|17561.76|17678|17558|17681.76|17561.76|17676.26|17556.26|10
1648912000000|2022-04-02 15:06:40|17678.42|17558.42|17680.32|17560.32|17681.26|17561.26|17678.42|17558.42|10
1648912010000|2022-04-02 15:06:50|17680.02|17560.02|17681.12|17561.12|17683.68|17563.68|17680.02|17560.02|10
1648912020000|2022-04-02 15:07:00|17680.22|17560.22|17673.68|17553.68|17680.22|17560.22|17673.46|17553.46|10
1648912030000|2022-04-02 15:07:10|17672.98|17552.98|17677.1|17557.1|17677.91|17557.91|17672.94|17552.94|10
1648912040000|2022-04-02 15:07:20|17677.27|17557.27|17675.04|17555.04|17677.27|17557.27|17675.04|17555.04|10
1648912050000|2022-04-02 15:07:30|17673.04|17553.04|17668.07|17548.07|17673.04|17553.04|17668.07|17548.07|10
1648912060000|2022-04-02 15:07:40|17667.76|17547.76|17664.03|17544.03|17667.76|17547.76|17663.96|17543.96|10
1648912070000|2022-04-02 15:07:50|17663.91|17543.91|17658.11|17538.11|17663.91|17543.91|17658.11|17538.11|10
1648912080000|2022-04-02 15:08:00|17657.6|17537.6|17657.81|17537.81|17658.41|17538.41|17657.27|17537.27|10
1648912090000|2022-04-02 15:08:10|17658.09|17538.09|17657.88|17537.88|17658.72|17538.72|17657.88|17537.88|10
1648912100000|2022-04-02 15:08:20|17657.59|17537.59|17660.93|17540.93|17660.93|17540.93|17657.59|17537.59|10
1648912110000|2022-04-02 15:08:30|17660.24|17540.24|17655.82|17535.82|17660.8|17540.8|17655.51|17535.51|10
1648912120000|2022-04-02 15:08:40|17656.4|17536.4|17660.55|17540.55|17660.55|17540.55|17656.4|17536.4|10
1648912130000|2022-04-02 15:08:50|17660.72|17540.72|17659.75|17539.75|17660.72|17540.72|17658.97|17538.97|10
1648912140000|2022-04-02 15:09:00|17660.3|17540.3|17662.43|17542.43|17663.63|17543.63|17660.3|17540.3|10
1648912150000|2022-04-02 15:09:10|17662.59|17542.59|17667.54|17547.54|17667.54|17547.54|17662.3|17542.3|10
1648912160000|2022-04-02 15:09:20|17667.99|17547.99|17670.57|17550.57|17670.81|17550.81|17667.99|17547.99|10
1648912170000|2022-04-02 15:09:30|17670.43|17550.43|17678.1|17558.1|17678.79|17558.79|17670.39|17550.39|10
1648912180000|2022-04-02 15:09:40|17678.86|17558.86|17682.77|17562.77|17683.16|17563.16|17678.8|17558.8|10
1648912190000|2022-04-02 15:09:50|17682.92|17562.92|17679.26|17559.26|17683.13|17563.13|17679.26|17559.26|10
1648912200000|2022-04-02 15:10:00|17678.97|17558.97|17676.8|17556.8|17679.33|17559.33|17676.8|17556.8|9
1648912210000|2022-04-02 15:10:10|17677.03|17557.03|17682.44|17562.44|17682.44|17562.44|17677.02|17557.02|10
1648912220000|2022-04-02 15:10:20|17683.08|17563.08|17684.73|17564.73|17685.82|17565.82|17683.08|17563.08|10
1648912230000|2022-04-02 15:10:30|17685.49|17565.49|17686.39|17566.39|17686.49|17566.49|17684.66|17564.66|10
1648912240000|2022-04-02 15:10:40|17686.19|17566.19|17685.91|17565.91|17687.25|17567.25|17685.91|17565.91|9
1648912250000|2022-04-02 15:10:50|17686.34|17566.34|17681.6|17561.6|17686.34|17566.34|17681.6|17561.6|10
1648912260000|2022-04-02 15:11:00|17681.64|17561.64|17678.61|17558.61|17681.64|17561.64|17678.61|17558.61|10
1648912270000|2022-04-02 15:11:10|17678.19|17558.19|17678.31|17558.31|17679.07|17559.07|17678.18|17558.18|9
1648912280000|2022-04-02 15:11:20|17677.7|17557.7|17676.06|17556.06|17677.86|17557.86|17675.98|17555.98|10
1648912290000|2022-04-02 15:11:30|17675.1|17555.1|17673.09|17553.09|17675.1|17555.1|17673.01|17553.01|10
1648912300000|2022-04-02 15:11:40|17671.71|17551.71|17667.22|17547.22|17671.71|17551.71|17667.22|17547.22|9
1648912310000|2022-04-02 15:11:50|17666.82|17546.82|17663.11|17543.11|17666.82|17546.82|17663.11|17543.11|10
1648912320000|2022-04-02 15:12:00|17663.14|17543.14|17661.55|17541.55|17663.14|17543.14|17661.48|17541.48|10
1648912330000|2022-04-02 15:12:10|17661.19|17541.19|17661.31|17541.31|17661.67|17541.67|17661.11|17541.11|10
1648912340000|2022-04-02 15:12:20|17661.53|17541.53|17656.2|17536.2|17661.53|17541.53|17656.2|17536.2|10
1648912350000|2022-04-02 15:12:30|17655.79|17535.79|17652.28|17532.28|17655.79|17535.79|17652.28|17532.28|10
1648912360000|2022-04-02 15:12:40|17648.41|17528.41|17641.2|17521.2|17648.41|17528.41|17641.2|17521.2|10
1648912370000|2022-04-02 15:12:50|17640.78|17520.78|17631.27|17511.27|17640.78|17520.78|17631.27|17511.27|10
1648912380000|2022-04-02 15:13:00|17630.12|17510.12|17616.81|17496.81|17630.12|17510.12|17616.81|17496.81|10
1648912390000|2022-04-02 15:13:10|17615.38|17495.38|17609.61|17489.61|17615.38|17495.38|17609.61|17489.61|10
1648912400000|2022-04-02 15:13:20|17608.9|17488.9|17593.55|17473.55|17608.9|17488.9|17593.55|17473.55|10
1648912410000|2022-04-02 15:13:30|17592.43|17472.43|17590|17470|17593.18|17473.18|17590|17470|10
1648912420000|2022-04-02 15:13:40|17589.27|17469.27|17581.32|17461.32|17589.27|17469.27|17581.32|17461.32|10
1648912430000|2022-04-02 15:13:50|17580.91|17460.91|17566.58|17446.58|17580.91|17460.91|17566.48|17446.48|10
1648912440000|2022-04-02 15:14:00|17567.5|17447.5|17567.47|17447.47|17568.32|17448.32|17566.32|17446.32|10
1648912450000|2022-04-02 15:14:10|17567.53|17447.53|17569.09|17449.09|17569.09|17449.09|17566.29|17446.29|10
1648912460000|2022-04-02 15:14:20|17569.81|17449.81|17576.76|17456.76|17576.76|17456.76|17569.39|17449.39|10
1648912470000|2022-04-02 15:14:30|17575.28|17455.28|17578.37|17458.37|17579.06|17459.06|17575.28|17455.28|10
1648912480000|2022-04-02 15:14:40|17578.49|17458.49|17582.53|17462.53|17582.53|17462.53|17578.49|17458.49|10
1648912490000|2022-04-02 15:14:50|17586|17466|17588.47|17468.47|17588.47|17468.47|17585.21|17465.21|10
1648912500000|2022-04-02 15:15:00|17590.27|17470.27|17596.51|17476.51|17596.51|17476.51|17590.27|17470.27|10
1648912510000|2022-04-02 15:15:10|17597.56|17477.56|17603.6|17483.6|17604.08|17484.08|17597.56|17477.56|10
1648912520000|2022-04-02 15:15:20|17604.29|17484.29|17606.86|17486.86|17607.32|17487.32|17604.29|17484.29|10
1648912530000|2022-04-02 15:15:30|17606.33|17486.33|17595.85|17475.85|17606.33|17486.33|17595.85|17475.85|10
1648912540000|2022-04-02 15:15:40|17595.44|17475.44|17588.07|17468.07|17595.44|17475.44|17588.07|17468.07|10
1648912550000|2022-04-02 15:15:50|17587.59|17467.59|17576.48|17456.48|17587.59|17467.59|17576.48|17456.48|10
1648912560000|2022-04-02 15:16:00|17574.82|17454.82|17569.13|17449.13|17574.82|17454.82|17569.13|17449.13|10
1648912570000|2022-04-02 15:16:10|17567.93|17447.93|17556.9|17436.9|17567.93|17447.93|17556.9|17436.9|10
1648912580000|2022-04-02 15:16:20|17556.46|17436.46|17550.32|17430.32|17556.46|17436.46|17550.32|17430.32|9
1648912590000|2022-04-02 15:16:30|17552.73|17432.73|17557.91|17437.91|17557.91|17437.91|17552.73|17432.73|10
1648912600000|2022-04-02 15:16:40|17557.96|17437.96|17560.03|17440.03|17560.54|17440.54|17557.96|17437.96|10
1648912610000|2022-04-02 15:16:50|17561.59|17441.59|17564.29|17444.29|17564.29|17444.29|17560.67|17440.67|10
1648912620000|2022-04-02 15:17:00|17564.55|17444.55|17566.04|17446.04|17566.22|17446.22|17564.55|17444.55|10
1648912630000|2022-04-02 15:17:10|17566.84|17446.84|17568.81|17448.81|17568.81|17448.81|17566.84|17446.84|10
1648912640000|2022-04-02 15:17:20|17569.13|17449.13|17569.92|17449.92|17572.11|17452.11|17569.13|17449.13|10
1648912650000|2022-04-02 15:17:30|17570.95|17450.95|17577.46|17457.46|17578.06|17458.06|17570.95|17450.95|10
1648912660000|2022-04-02 15:17:40|17578.83|17458.83|17583.37|17463.37|17583.94|17463.94|17578.66|17458.66|10
1648912670000|2022-04-02 15:17:50|17584.72|17464.72|17589.15|17469.15|17589.15|17469.15|17584.72|17464.72|10
1648912680000|2022-04-02 15:18:00|17590.38|17470.38|17591.7|17471.7|17591.7|17471.7|17590.38|17470.38|9
1648912690000|2022-04-02 15:18:10|17591.54|17471.54|17596.15|17476.15|17596.15|17476.15|17591.54|17471.54|10
1648912700000|2022-04-02 15:18:20|17596.63|17476.63|17598.35|17478.35|17598.89|17478.89|17596.63|17476.63|10
1648912710000|2022-04-02 15:18:30|17597.87|17477.87|17604.99|17484.99|17604.99|17484.99|17597.87|17477.87|10
1648912720000|2022-04-02 15:18:40|17605.34|17485.34|17612.77|17492.77|17612.77|17492.77|17605.21|17485.21|10
1648912730000|2022-04-02 15:18:50|17611.65|17491.65|17620.39|17500.39|17620.39|17500.39|17611.65|17491.65|10
1648912740000|2022-04-02 15:19:00|17620.73|17500.73|17627.91|17507.91|17627.91|17507.91|17620.49|17500.49|10
1648912750000|2022-04-02 15:19:10|17628.12|17508.12|17637.55|17517.55|17637.55|17517.55|17628|17508|10
1648912760000|2022-04-02 15:19:20|17637.06|17517.06|17640.89|17520.89|17641.18|17521.18|17636.87|17516.87|10
1648912770000|2022-04-02 15:19:30|17640.93|17520.93|17646.18|17526.18|17646.18|17526.18|17640.93|17520.93|10
1648912780000|2022-04-02 15:19:40|17651.66|17531.66|17654.64|17534.64|17655.72|17535.72|17651.66|17531.66|10
1648912790000|2022-04-02 15:19:50|17655.24|17535.24|17653.99|17533.99|17655.24|17535.24|17653.99|17533.99|10
1648912800000|2022-04-02 15:20:00|17654.34|17534.34|17654.74|17534.74|17654.92|17534.92|17653.8|17533.8|10
1648912810000|2022-04-02 15:20:10|17656.23|17536.23|17660.77|17540.77|17660.77|17540.77|17656.04|17536.04|10
1648912820000|2022-04-02 15:20:20|17660.62|17540.62|17661.18|17541.18|17662.09|17542.09|17660.62|17540.62|9
1648912830000|2022-04-02 15:20:30|17660.96|17540.96|17655.32|17535.32|17660.97|17540.97|17655.32|17535.32|10
1648912840000|2022-04-02 15:20:40|17654.52|17534.52|17643.68|17523.68|17654.52|17534.52|17643.68|17523.68|10
1648912850000|2022-04-02 15:20:50|17642.95|17522.95|17638.02|17518.02|17642.95|17522.95|17637.86|17517.86|10
1648912860000|2022-04-02 15:21:00|17636.57|17516.57|17640.64|17520.64|17640.72|17520.72|17636.2|17516.2|10
1648912870000|2022-04-02 15:21:10|17640.87|17520.87|17639.51|17519.51|17642.07|17522.07|17639.51|17519.51|10
1648912880000|2022-04-02 15:21:20|17638.8|17518.8|17633.41|17513.41|17638.8|17518.8|17633.41|17513.41|10
1648912890000|2022-04-02 15:21:30|17633.19|17513.19|17636.19|17516.19|17636.19|17516.19|17633.19|17513.19|10
1648912900000|2022-04-02 15:21:40|17636.28|17516.28|17636.72|17516.72|17638.67|17518.67|17636.28|17516.28|10
1648912910000|2022-04-02 15:21:50|17637.34|17517.34|17638.54|17518.54|17638.54|17518.54|17637.34|17517.34|10
1648912920000|2022-04-02 15:22:00|17639.55|17519.55|17640.86|17520.86|17640.94|17520.94|17639.55|17519.55|10
1648912930000|2022-04-02 15:22:10|17640.89|17520.89|17642.92|17522.92|17642.92|17522.92|17640.89|17520.89|10
1648912940000|2022-04-02 15:22:20|17642.68|17522.68|17641.25|17521.25|17642.68|17522.68|17640.45|17520.45|10
1648912950000|2022-04-02 15:22:30|17641.03|17521.03|17639.06|17519.06|17641.92|17521.92|17638.85|17518.85|10
1648912960000|2022-04-02 15:22:40|17638.99|17518.99|17639.16|17519.16|17639.2|17519.2|17636.38|17516.38|9
1648912970000|2022-04-02 15:22:50|17638.49|17518.49|17639.87|17519.87|17640.02|17520.02|17638.11|17518.11|10
1648912980000|2022-04-02 15:23:00|17640.16|17520.16|17640.93|17520.93|17641.18|17521.18|17640.15|17520.15|10
1648912990000|2022-04-02 15:23:10|17640.92|17520.92|17639.44|17519.44|17640.92|17520.92|17639.39|17519.39|10
1648913000000|2022-04-02 15:23:20|17639.84|17519.84|17639.45|17519.45|17639.94|17519.94|17639.09|17519.09|10
1648913010000|2022-04-02 15:23:30|17639.46|17519.46|17640.01|17520.01|17640.05|17520.05|17639.11|17519.11|10
1648913020000|2022-04-02 15:23:40|17639.91|17519.91|17642.26|17522.26|17642.37|17522.37|17639.88|17519.88|10
1648913030000|2022-04-02 15:23:50|17642.43|17522.43|17646.5|17526.5|17646.5|17526.5|17642.43|17522.43|10
1648913040000|2022-04-02 15:24:00|17646.94|17526.94|17648.33|17528.33|17648.33|17528.33|17646.94|17526.94|10
1648913050000|2022-04-02 15:24:10|17648.54|17528.54|17649.86|17529.86|17649.9|17529.9|17648.24|17528.24|10
1648913060000|2022-04-02 15:24:20|17649.66|17529.66|17651.37|17531.37|17651.37|17531.37|17649.66|17529.66|10
1648913070000|2022-04-02 15:24:30|17651.32|17531.32|17653.79|17533.79|17653.79|17533.79|17651.32|17531.32|10
1648913080000|2022-04-02 15:24:40|17654.34|17534.34|17652.93|17532.93|17654.38|17534.38|17652.93|17532.93|9
1648913090000|2022-04-02 15:24:50|17652.82|17532.82|17651.01|17531.01|17653|17533|17651.01|17531.01|10
1648913100000|2022-04-02 15:25:00|17651|17531|17653.27|17533.27|17653.97|17533.97|17650.67|17530.67|10
1648913110000|2022-04-02 15:25:10|17653.74|17533.74|17656.83|17536.83|17656.83|17536.83|17653.57|17533.57|10
1648913120000|2022-04-02 15:25:20|17656.08|17536.08|17655.26|17535.26|17656.08|17536.08|17654.74|17534.74|10
1648913130000|2022-04-02 15:25:30|17655.16|17535.16|17656.65|17536.65|17656.65|17536.65|17655.16|17535.16|10
1648913140000|2022-04-02 15:25:40|17656.41|17536.41|17655.39|17535.39|17656.71|17536.71|17655.39|17535.39|10
1648913150000|2022-04-02 15:25:50|17655.55|17535.55|17656.15|17536.15|17656.39|17536.39|17655.55|17535.55|9
1648913160000|2022-04-02 15:26:00|17656.03|17536.03|17663.59|17543.59|17663.59|17543.59|17656.03|17536.03|10
1648913170000|2022-04-02 15:26:10|17664.25|17544.25|17666.78|17546.78|17666.89|17546.89|17664.25|17544.25|10
1648913180000|2022-04-02 15:26:20|17666.64|17546.64|17668.93|17548.93|17668.93|17548.93|17666.48|17546.48|10
1648913190000|2022-04-02 15:26:30|17667.69|17547.69|17671.07|17551.07|17671.15|17551.15|17667.43|17547.43|10
1648913200000|2022-04-02 15:26:40|17672.77|17552.77|17677.26|17557.26|17677.33|17557.33|17672.18|17552.18|10
1648913210000|2022-04-02 15:26:50|17677.28|17557.28|17677.72|17557.72|17677.8|17557.8|17676.78|17556.78|9
1648913220000|2022-04-02 15:27:00|17677.91|17557.91|17676.29|17556.29|17677.91|17557.91|17674.28|17554.28|10
1648913230000|2022-04-02 15:27:10|17676.41|17556.41|17681.05|17561.05|17681.2|17561.2|17676.41|17556.41|10
1648913240000|2022-04-02 15:27:20|17681.77|17561.77|17678.73|17558.73|17683.07|17563.07|17678.73|17558.73|10
1648913250000|2022-04-02 15:27:30|17678.61|17558.61|17679.76|17559.76|17680.1|17560.1|17678.19|17558.19|9
1648913260000|2022-04-02 15:27:40|17680.09|17560.09|17676.34|17556.34|17680.09|17560.09|17676.02|17556.02|10
1648913270000|2022-04-02 15:27:50|17676.54|17556.54|17678.01|17558.01|17678.01|17558.01|17676.54|17556.54|10
1648913280000|2022-04-02 15:28:00|17678.12|17558.12|17675.94|17555.94|17678.29|17558.29|17675.94|17555.94|10
1648913290000|2022-04-02 15:28:10|17675.1|17555.1|17674.34|17554.34|17675.9|17555.9|17674.34|17554.34|10
1648913300000|2022-04-02 15:28:20|17674.18|17554.18|17664.97|17544.97|17674.18|17554.18|17664.81|17544.81|10
1648913310000|2022-04-02 15:28:30|17664.72|17544.72|17661.74|17541.74|17666|17546|17661.74|17541.74|10
1648913320000|2022-04-02 15:28:40|17661.45|17541.45|17658.85|17538.85|17661.45|17541.45|17658.85|17538.85|10
1648913330000|2022-04-02 15:28:50|17657.96|17537.96|17654.75|17534.75|17657.96|17537.96|17654.75|17534.75|10
1648913340000|2022-04-02 15:29:00|17654.87|17534.87|17655.93|17535.93|17656.06|17536.06|17654.87|17534.87|10
1648913350000|2022-04-02 15:29:10|17656.73|17536.73|17657.34|17537.34|17657.34|17537.34|17656.05|17536.05|9
1648913360000|2022-04-02 15:29:20|17655.72|17535.72|17657.14|17537.14|17657.14|17537.14|17655.72|17535.72|10
1648913370000|2022-04-02 15:29:30|17657.49|17537.49|17657.63|17537.63|17658.24|17538.24|17657.35|17537.35|9
1648913380000|2022-04-02 15:29:40|17657.91|17537.91|17657.84|17537.84|17658.17|17538.17|17657.22|17537.22|10
1648913390000|2022-04-02 15:29:50|17657.83|17537.83|17660.43|17540.43|17660.43|17540.43|17657.83|17537.83|10
1648913400000|2022-04-02 15:30:00|17660.8|17540.8|17659.02|17539.02|17661.28|17541.28|17658.94|17538.94|10
1648913410000|2022-04-02 15:30:10|17659.04|17539.04|17666.06|17546.06|17666.06|17546.06|17659.04|17539.04|10
1648913420000|2022-04-02 15:30:20|17666.23|17546.23|17669.96|17549.96|17669.96|17549.96|17666.23|17546.23|10
1648913430000|2022-04-02 15:30:30|17669.6|17549.6|17672.8|17552.8|17672.8|17552.8|17669.53|17549.53|10
1648913440000|2022-04-02 15:30:40|17672.85|17552.85|17675.34|17555.34|17675.34|17555.34|17672.85|17552.85|10
1648913450000|2022-04-02 15:30:50|17675.41|17555.41|17674.51|17554.51|17675.41|17555.41|17674.51|17554.51|10
1648913460000|2022-04-02 15:31:00|17674.18|17554.18|17670.16|17550.16|17674.18|17554.18|17670.16|17550.16|10
1648913470000|2022-04-02 15:31:10|17670.1|17550.1|17665.62|17545.62|17670.1|17550.1|17665.62|17545.62|10
1648913480000|2022-04-02 15:31:20|17664.83|17544.83|17663.06|17543.06|17664.83|17544.83|17663.06|17543.06|9
1648913490000|2022-04-02 15:31:30|17663.01|17543.01|17660.54|17540.54|17663.14|17543.14|17660.54|17540.54|9
1648913500000|2022-04-02 15:31:40|17655.68|17535.68|17651.53|17531.53|17655.68|17535.68|17651.53|17531.53|10
1648913510000|2022-04-02 15:31:50|17651.14|17531.14|17647.84|17527.84|17651.14|17531.14|17647.84|17527.84|10
1648913520000|2022-04-02 15:32:00|17648.27|17528.27|17647.39|17527.39|17648.27|17528.27|17647.11|17527.11|10
1648913530000|2022-04-02 15:32:10|17647.56|17527.56|17645.05|17525.05|17648.1|17528.1|17644.94|17524.94|10
1648913540000|2022-04-02 15:32:20|17644.76|17524.76|17642.75|17522.75|17644.76|17524.76|17642.51|17522.51|10
1648913550000|2022-04-02 15:32:30|17642.58|17522.58|17644.25|17524.25|17644.29|17524.29|17642.58|17522.58|10
1648913560000|2022-04-02 15:32:40|17643.93|17523.93|17644.64|17524.64|17644.64|17524.64|17643.6|17523.6|10
1648913570000|2022-04-02 15:32:50|17644.41|17524.41|17643.29|17523.29|17644.76|17524.76|17643.28|17523.28|10
1648913580000|2022-04-02 15:33:00|17643.22|17523.22|17641.79|17521.79|17643.22|17523.22|17641.79|17521.79|9
1648913590000|2022-04-02 15:33:10|17641.6|17521.6|17639.49|17519.49|17641.6|17521.6|17639.49|17519.49|10
1648913600000|2022-04-02 15:33:20|17639.2|17519.2|17634.84|17514.84|17639.27|17519.27|17634.84|17514.84|10
1648913610000|2022-04-02 15:33:30|17634.25|17514.25|17625.48|17505.48|17634.31|17514.31|17625.48|17505.48|10
1648913620000|2022-04-02 15:33:40|17624.11|17504.11|17620.06|17500.06|17624.11|17504.11|17619.65|17499.65|10
1648913630000|2022-04-02 15:33:50|17620.15|17500.15|17609.71|17489.71|17620.37|17500.37|17609.71|17489.71|10
1648913640000|2022-04-02 15:34:00|17609.26|17489.26|17607.19|17487.19|17609.7|17489.7|17607.19|17487.19|10
1648913650000|2022-04-02 15:34:10|17606.53|17486.53|17596.24|17476.24|17606.53|17486.53|17596.24|17476.24|10
1648913660000|2022-04-02 15:34:20|17596.15|17476.15|17591.16|17471.16|17596.15|17476.15|17590.32|17470.32|10
1648913670000|2022-04-02 15:34:30|17591.56|17471.56|17587.55|17467.55|17591.56|17471.56|17587.55|17467.55|10
1648913680000|2022-04-02 15:34:40|17587.34|17467.34|17580.85|17460.85|17587.34|17467.34|17580.85|17460.85|10
1648913690000|2022-04-02 15:34:50|17580.3|17460.3|17572.73|17452.73|17580.3|17460.3|17572.73|17452.73|10
1648913700000|2022-04-02 15:35:00|17572.44|17452.44|17564.52|17444.52|17572.44|17452.44|17564.35|17444.35|10
1648913710000|2022-04-02 15:35:10|17564.85|17444.85|17572.14|17452.14|17572.43|17452.43|17564.75|17444.75|10
1648913720000|2022-04-02 15:35:20|17571.98|17451.98|17567.36|17447.36|17571.98|17451.98|17567.29|17447.29|10
1648913730000|2022-04-02 15:35:30|17566.84|17446.84|17563.74|17443.74|17566.84|17446.84|17563.74|17443.74|10
1648913740000|2022-04-02 15:35:40|17564.2|17444.2|17563.9|17443.9|17564.65|17444.65|17563.89|17443.89|9
1648913750000|2022-04-02 15:35:50|17564.75|17444.75|17564.31|17444.31|17564.76|17444.76|17563.89|17443.89|10
1648913760000|2022-04-02 15:36:00|17564.74|17444.74|17565.9|17445.9|17565.91|17445.91|17564.14|17444.14|10
1648913770000|2022-04-02 15:36:10|17565.81|17445.81|17567.14|17447.14|17567.83|17447.83|17565.8|17445.8|9
1648913780000|2022-04-02 15:36:20|17566.87|17446.87|17568.27|17448.27|17568.5|17448.5|17566.5|17446.5|9
1648913790000|2022-04-02 15:36:30|17569.26|17449.26|17575.37|17455.37|17575.37|17455.37|17569.26|17449.26|10
1648913800000|2022-04-02 15:36:40|17575.47|17455.47|17573.71|17453.71|17576.33|17456.33|17573.71|17453.71|10
1648913810000|2022-04-02 15:36:50|17573.89|17453.89|17569.57|17449.57|17573.98|17453.98|17569.41|17449.41|9
1648913820000|2022-04-02 15:37:00|17569.53|17449.53|17567.95|17447.95|17569.53|17449.53|17567.95|17447.95|10
1648913830000|2022-04-02 15:37:10|17567.46|17447.46|17563.78|17443.78|17567.46|17447.46|17563.78|17443.78|10
1648913840000|2022-04-02 15:37:20|17564.34|17444.34|17560.91|17440.91|17564.39|17444.39|17560.91|17440.91|10
1648913850000|2022-04-02 15:37:30|17560.62|17440.62|17555.28|17435.28|17560.62|17440.62|17555.28|17435.28|10
1648913860000|2022-04-02 15:37:40|17555.66|17435.66|17551.53|17431.53|17555.66|17435.66|17551.53|17431.53|10
1648913870000|2022-04-02 15:37:50|17551.62|17431.62|17546.91|17426.91|17551.62|17431.62|17546.91|17426.91|10
1648913880000|2022-04-02 15:38:00|17546.42|17426.42|17546.04|17426.04|17546.9|17426.9|17545.09|17425.09|9
1648913890000|2022-04-02 15:38:10|17545.82|17425.82|17539.75|17419.75|17545.82|17425.82|17539.75|17419.75|10
1648913900000|2022-04-02 15:38:20|17539.39|17419.39|17533.32|17413.32|17539.39|17419.39|17533.19|17413.19|10
1648913910000|2022-04-02 15:38:30|17533.43|17413.43|17533.79|17413.79|17535.15|17415.15|17533.3|17413.3|10
1648913920000|2022-04-02 15:38:40|17533.09|17413.09|17530.72|17410.72|17533.09|17413.09|17530|17410|10
1648913930000|2022-04-02 15:38:50|17528.77|17408.77|17524.78|17404.78|17528.77|17408.77|17524.78|17404.78|10
1648913940000|2022-04-02 15:39:00|17524.44|17404.44|17521.35|17401.35|17524.44|17404.44|17520.76|17400.76|10
1648913950000|2022-04-02 15:39:10|17520.87|17400.87|17516.67|17396.67|17520.87|17400.87|17516.19|17396.19|10
1648913960000|2022-04-02 15:39:20|17516.84|17396.84|17515.5|17395.5|17517.85|17397.85|17515.5|17395.5|9
1648913970000|2022-04-02 15:39:30|17515.89|17395.89|17521.8|17401.8|17521.8|17401.8|17515.89|17395.89|10
1648913980000|2022-04-02 15:39:40|17520.81|17400.81|17525.7|17405.7|17525.7|17405.7|17520.81|17400.81|9
1648913990000|2022-04-02 15:39:50|17526.07|17406.07|17531.55|17411.55|17531.55|17411.55|17526.07|17406.07|10
1648914000000|2022-04-02 15:40:00|17532.49|17412.49|17538.23|17418.23|17538.23|17418.23|17532.49|17412.49|10
1648914010000|2022-04-02 15:40:10|17538.44|17418.44|17553.56|17433.56|17553.56|17433.56|17538.44|17418.44|10
1648914020000|2022-04-02 15:40:20|17553.1|17433.1|17552.14|17432.14|17553.1|17433.1|17551.04|17431.04|10
1648914030000|2022-04-02 15:40:30|17552.26|17432.26|17556.05|17436.05|17556.05|17436.05|17552.12|17432.12|10
1648914040000|2022-04-02 15:40:40|17556.25|17436.25|17555.1|17435.1|17556.25|17436.25|17555.1|17435.1|10
1648914050000|2022-04-02 15:40:50|17555.52|17435.52|17555.85|17435.85|17556.51|17436.51|17555.1|17435.1|9
1648914060000|2022-04-02 15:41:00|17555.13|17435.13|17543.49|17423.49|17555.43|17435.43|17543.49|17423.49|10
1648914070000|2022-04-02 15:41:10|17542.99|17422.99|17536.02|17416.02|17542.99|17422.99|17535.82|17415.82|10
1648914080000|2022-04-02 15:41:20|17535.72|17415.72|17534.65|17414.65|17536.16|17416.16|17534.4|17414.4|9
1648914090000|2022-04-02 15:41:30|17534.33|17414.33|17536.94|17416.94|17536.94|17416.94|17534.07|17414.07|10
1648914100000|2022-04-02 15:41:40|17537.34|17417.34|17544.16|17424.16|17544.16|17424.16|17537.34|17417.34|10
1648914110000|2022-04-02 15:41:50|17543.98|17423.98|17548.88|17428.88|17548.88|17428.88|17543.98|17423.98|10
1648914120000|2022-04-02 15:42:00|17549.55|17429.55|17551.52|17431.52|17551.78|17431.78|17549.55|17429.55|10
1648914130000|2022-04-02 15:42:10|17551.68|17431.68|17551.7|17431.7|17552.38|17432.38|17551.35|17431.35|10
1648914140000|2022-04-02 15:42:20|17551.81|17431.81|17556.35|17436.35|17556.35|17436.35|17551.07|17431.07|10
1648914150000|2022-04-02 15:42:30|17557.51|17437.51|17562.76|17442.76|17563.09|17443.09|17557.51|17437.51|10
1648914160000|2022-04-02 15:42:40|17563.27|17443.27|17566.72|17446.72|17566.72|17446.72|17562.71|17442.71|10
1648914170000|2022-04-02 15:42:50|17566.68|17446.68|17580.37|17460.37|17580.37|17460.37|17566.68|17446.68|10
1648914180000|2022-04-02 15:43:00|17580.27|17460.27|17587.07|17467.07|17587.12|17467.12|17580.27|17460.27|10
1648914190000|2022-04-02 15:43:10|17589.36|17469.36|17591.18|17471.18|17591.18|17471.18|17589.24|17469.24|10
1648914200000|2022-04-02 15:43:20|17590.76|17470.76|17591.57|17471.57|17591.98|17471.98|17590.67|17470.67|9
1648914210000|2022-04-02 15:43:30|17591.49|17471.49|17591.23|17471.23|17591.77|17471.77|17590.4|17470.4|10
1648914220000|2022-04-02 15:43:40|17591|17471|17590.63|17470.63|17592.25|17472.25|17590.63|17470.63|10
1648914230000|2022-04-02 15:43:50|17590.47|17470.47|17591.56|17471.56|17591.62|17471.62|17590.29|17470.29|10
1648914240000|2022-04-02 15:44:00|17591.01|17471.01|17593.46|17473.46|17594.41|17474.41|17591.01|17471.01|10
1648914250000|2022-04-02 15:44:10|17592.88|17472.88|17592.4|17472.4|17593.15|17473.15|17592.4|17472.4|10
1648914260000|2022-04-02 15:44:20|17592.42|17472.42|17595.13|17475.13|17595.17|17475.17|17592.29|17472.29|10
1648914270000|2022-04-02 15:44:30|17595.23|17475.23|17595.04|17475.04|17595.23|17475.23|17593.77|17473.77|10
1648914280000|2022-04-02 15:44:40|17595.03|17475.03|17588.86|17468.86|17595.03|17475.03|17588.86|17468.86|10
1648914290000|2022-04-02 15:44:50|17588.35|17468.35|17583.06|17463.06|17588.35|17468.35|17583.06|17463.06|10
1648914300000|2022-04-02 15:45:00|17582.52|17462.52|17583.53|17463.53|17583.53|17463.53|17581.64|17461.64|10
1648914310000|2022-04-02 15:45:10|17584.97|17464.97|17591.97|17471.97|17591.97|17471.97|17584.97|17464.97|10
1648914320000|2022-04-02 15:45:20|17591.66|17471.66|17593.47|17473.47|17594.69|17474.69|17591.66|17471.66|10
1648914330000|2022-04-02 15:45:30|17593.65|17473.65|17592.09|17472.09|17593.65|17473.65|17591.97|17471.97|10
1648914340000|2022-04-02 15:45:40|17592.21|17472.21|17591.94|17471.94|17592.66|17472.66|17591.75|17471.75|10
1648914350000|2022-04-02 15:45:50|17592.87|17472.87|17590.52|17470.52|17593.27|17473.27|17590.52|17470.52|10
1648914360000|2022-04-02 15:46:00|17590.65|17470.65|17586.67|17466.67|17590.65|17470.65|17586.67|17466.67|10
1648914370000|2022-04-02 15:46:10|17586.74|17466.74|17584.01|17464.01|17586.77|17466.77|17584.01|17464.01|8
1648914380000|2022-04-02 15:46:20|17583.77|17463.77|17577.63|17457.63|17583.77|17463.77|17577.63|17457.63|9
1648914390000|2022-04-02 15:46:30|17577.25|17457.25|17572.42|17452.42|17577.25|17457.25|17572.36|17452.36|10
1648914400000|2022-04-02 15:46:40|17571.53|17451.53|17566.94|17446.94|17571.53|17451.53|17566.75|17446.75|10
1648914410000|2022-04-02 15:46:50|17566.98|17446.98|17566.55|17446.55|17567.31|17447.31|17565.83|17445.83|10
1648914420000|2022-04-02 15:47:00|17566.9|17446.9|17564.12|17444.12|17567.19|17447.19|17564.12|17444.12|10
1648914430000|2022-04-02 15:47:10|17563.96|17443.96|17562.3|17442.3|17563.96|17443.96|17562.06|17442.06|10
1648914440000|2022-04-02 15:47:20|17562.59|17442.59|17561.41|17441.41|17562.86|17442.86|17561.35|17441.35|9
1648914450000|2022-04-02 15:47:30|17561.3|17441.3|17557.46|17437.46|17561.3|17441.3|17556.68|17436.68|10
1648914460000|2022-04-02 15:47:40|17557.3|17437.3|17552.33|17432.33|17557.3|17437.3|17552.33|17432.33|10
1648914470000|2022-04-02 15:47:50|17552.62|17432.62|17548.93|17428.93|17552.62|17432.62|17548.93|17428.93|10
1648914480000|2022-04-02 15:48:00|17546.31|17426.31|17546.48|17426.48|17546.64|17426.64|17545.74|17425.74|10
1648914490000|2022-04-02 15:48:10|17546|17426|17542.16|17422.16|17546|17426|17541.44|17421.44|10
1648914500000|2022-04-02 15:48:20|17542.29|17422.29|17543.92|17423.92|17544.78|17424.78|17542.29|17422.29|9
1648914510000|2022-04-02 15:48:30|17543.26|17423.26|17544.11|17424.11|17544.11|17424.11|17542.92|17422.92|10
1648914520000|2022-04-02 15:48:40|17544.07|17424.07|17546.88|17426.88|17546.88|17426.88|17544.07|17424.07|10
1648914530000|2022-04-02 15:48:50|17547|17427|17550.71|17430.71|17550.71|17430.71|17546.86|17426.86|10
1648914540000|2022-04-02 15:49:00|17550.62|17430.62|17550.07|17430.07|17551.29|17431.29|17550.07|17430.07|10
1648914550000|2022-04-02 15:49:10|17549.61|17429.61|17549.73|17429.73|17549.87|17429.87|17549.59|17429.59|10
1648914560000|2022-04-02 15:49:20|17548.16|17428.16|17544.28|17424.28|17548.16|17428.16|17544.28|17424.28|10
1648914570000|2022-04-02 15:49:30|17543.6|17423.6|17541.38|17421.38|17543.6|17423.6|17540.66|17420.66|10
1648914580000|2022-04-02 15:49:40|17541.41|17421.41|17539.68|17419.68|17541.45|17421.45|17539.64|17419.64|10
1648914590000|2022-04-02 15:49:50|17539.72|17419.72|17538.46|17418.46|17539.72|17419.72|17538.46|17418.46|10
1648914600000|2022-04-02 15:50:00|17537.91|17417.91|17533.39|17413.39|17537.91|17417.91|17533.39|17413.39|10
1648914610000|2022-04-02 15:50:10|17531.57|17411.57|17531.1|17411.1|17531.57|17411.57|17530.85|17410.85|10
1648914620000|2022-04-02 15:50:20|17530.74|17410.74|17527.21|17407.21|17530.74|17410.74|17527.07|17407.07|10
1648914630000|2022-04-02 15:50:30|17526.92|17406.92|17528.48|17408.48|17528.48|17408.48|17526.4|17406.4|10
1648914640000|2022-04-02 15:50:40|17530.31|17410.31|17534.72|17414.72|17534.99|17414.99|17530.31|17410.31|10
1648914650000|2022-04-02 15:50:50|17535.83|17415.83|17535.32|17415.32|17536.42|17416.42|17535.32|17415.32|10
1648914660000|2022-04-02 15:51:00|17534.96|17414.96|17531.18|17411.18|17534.96|17414.96|17531.18|17411.18|10
1648914670000|2022-04-02 15:51:10|17530.88|17410.88|17528.14|17408.14|17530.88|17410.88|17528.14|17408.14|10
1648914680000|2022-04-02 15:51:20|17527.92|17407.92|17527.43|17407.43|17527.94|17407.94|17527.16|17407.16|10
1648914690000|2022-04-02 15:51:30|17525.23|17405.23|17523.69|17403.69|17525.23|17405.23|17523.37|17403.37|9
1648914700000|2022-04-02 15:51:40|17523.64|17403.64|17520.7|17400.7|17523.64|17403.64|17520.7|17400.7|10
1648914710000|2022-04-02 15:51:50|17520.38|17400.38|17516.84|17396.84|17520.68|17400.68|17516.84|17396.84|10
1648914720000|2022-04-02 15:52:00|17516.67|17396.67|17514.62|17394.62|17516.67|17396.67|17514.36|17394.36|10
1648914730000|2022-04-02 15:52:10|17514.37|17394.37|17514.08|17394.08|17515.51|17395.51|17513.25|17393.25|10
1648914740000|2022-04-02 15:52:20|17513.27|17393.27|17507.47|17387.47|17513.27|17393.27|17507.14|17387.14|9
1648914750000|2022-04-02 15:52:30|17506.56|17386.56|17507.45|17387.45|17507.45|17387.45|17505.04|17385.04|9
1648914760000|2022-04-02 15:52:40|17507.36|17387.36|17508.14|17388.14|17509.13|17389.13|17507.36|17387.36|10
1648914770000|2022-04-02 15:52:50|17509.1|17389.1|17507.78|17387.78|17509.1|17389.1|17507.05|17387.05|10
1648914780000|2022-04-02 15:53:00|17507.58|17387.58|17505.06|17385.06|17507.58|17387.58|17505.06|17385.06|10
1648914790000|2022-04-02 15:53:10|17506.15|17386.15|17503.23|17383.23|17506.94|17386.94|17503.23|17383.23|10
1648914800000|2022-04-02 15:53:20|17502.54|17382.54|17502.99|17382.99|17502.99|17382.99|17502.16|17382.16|10
1648914810000|2022-04-02 15:53:30|17503.16|17383.16|17502.69|17382.69|17503.16|17383.16|17502.51|17382.51|9
1648914820000|2022-04-02 15:53:40|17502.54|17382.54|17503.48|17383.48|17503.98|17383.98|17502.36|17382.36|10
1648914830000|2022-04-02 15:53:50|17503.31|17383.31|17500.3|17380.3|17503.45|17383.45|17500.3|17380.3|10
1648914840000|2022-04-02 15:54:00|17500.49|17380.49|17500.64|17380.64|17501.32|17381.32|17498.93|17378.93|10
1648914850000|2022-04-02 15:54:10|17500.15|17380.15|17494.59|17374.59|17500.29|17380.29|17494.59|17374.59|10
1648914860000|2022-04-02 15:54:20|17493.58|17373.58|17497.09|17377.09|17497.09|17377.09|17493.58|17373.58|10
1648914870000|2022-04-02 15:54:30|17498.28|17378.28|17509.09|17389.09|17509.09|17389.09|17498.28|17378.28|10
1648914880000|2022-04-02 15:54:40|17511.12|17391.12|17515.87|17395.87|17516.28|17396.28|17511.06|17391.06|10
1648914890000|2022-04-02 15:54:50|17516.46|17396.46|17514.08|17394.08|17516.46|17396.46|17513.55|17393.55|8
1648914900000|2022-04-02 15:55:00|17514.01|17394.01|17514.24|17394.24|17514.24|17394.24|17513.17|17393.17|9
1648914910000|2022-04-02 15:55:10|17514.66|17394.66|17516.42|17396.42|17516.49|17396.49|17514.27|17394.27|10
1648914920000|2022-04-02 15:55:20|17517|17397|17524.75|17404.75|17524.75|17404.75|17517|17397|10
1648914930000|2022-04-02 15:55:30|17525.77|17405.77|17528.42|17408.42|17528.68|17408.68|17525.68|17405.68|10
1648914940000|2022-04-02 15:55:40|17528.84|17408.84|17532.85|17412.85|17532.85|17412.85|17528.39|17408.39|10
1648914950000|2022-04-02 15:55:50|17533.2|17413.2|17543.6|17423.6|17543.6|17423.6|17533.2|17413.2|10
1648914960000|2022-04-02 15:56:00|17545.08|17425.08|17551.92|17431.92|17551.92|17431.92|17545.08|17425.08|10
1648914970000|2022-04-02 15:56:10|17552.22|17432.22|17553.61|17433.61|17553.86|17433.86|17551.96|17431.96|9
1648914980000|2022-04-02 15:56:20|17555.53|17435.53|17559.67|17439.67|17559.67|17439.67|17555.53|17435.53|10
1648914990000|2022-04-02 15:56:30|17560.76|17440.76|17558.54|17438.54|17561.02|17441.02|17558.08|17438.08|9
1648915000000|2022-04-02 15:56:40|17559.09|17439.09|17561.52|17441.52|17561.52|17441.52|17558.5|17438.5|10
1648915010000|2022-04-02 15:56:50|17561.29|17441.29|17559.74|17439.74|17561.29|17441.29|17559.25|17439.25|10
1648915020000|2022-04-02 15:57:00|17560.39|17440.39|17562.19|17442.19|17563.31|17443.31|17560.39|17440.39|10
1648915030000|2022-04-02 15:57:10|17561.93|17441.93|17560.66|17440.66|17561.93|17441.93|17560.15|17440.15|10
1648915040000|2022-04-02 15:57:20|17560.68|17440.68|17563.71|17443.71|17563.71|17443.71|17560.68|17440.68|10
1648915050000|2022-04-02 15:57:30|17563.75|17443.75|17569.53|17449.53|17569.98|17449.98|17563.75|17443.75|10
1648915060000|2022-04-02 15:57:40|17571.29|17451.29|17573.98|17453.98|17573.98|17453.98|17571.29|17451.29|10
1648915070000|2022-04-02 15:57:50|17574.18|17454.18|17577.7|17457.7|17577.93|17457.93|17574.18|17454.18|10
1648915080000|2022-04-02 15:58:00|17578.05|17458.05|17570.79|17450.79|17578.05|17458.05|17570.79|17450.79|10
1648915090000|2022-04-02 15:58:10|17569.6|17449.6|17564.66|17444.66|17569.6|17449.6|17564.66|17444.66|10
1648915100000|2022-04-02 15:58:20|17563.77|17443.77|17562.54|17442.54|17564.12|17444.12|17562.28|17442.28|10
1648915110000|2022-04-02 15:58:30|17562.13|17442.13|17561.17|17441.17|17562.13|17442.13|17560.5|17440.5|10
1648915120000|2022-04-02 15:58:40|17560.93|17440.93|17562.32|17442.32|17562.35|17442.35|17560.93|17440.93|10
1648915130000|2022-04-02 15:58:50|17563.04|17443.04|17564.35|17444.35|17564.44|17444.44|17562.94|17442.94|10
1648915140000|2022-04-02 15:59:00|17566.64|17446.64|17568.2|17448.2|17568.2|17448.2|17566.64|17446.64|10
1648915150000|2022-04-02 15:59:10|17568.63|17448.63|17572.87|17452.87|17572.87|17452.87|17568.63|17448.63|8
1648915160000|2022-04-02 15:59:20|17574.82|17454.82|17574.11|17454.11|17576.06|17456.06|17574.11|17454.11|10
1648915170000|2022-04-02 15:59:30|17575.52|17455.52|17577.4|17457.4|17577.45|17457.45|17575.46|17455.46|9
1648915180000|2022-04-02 15:59:40|17577.8|17457.8|17579.19|17459.19|17579.19|17459.19|17577.8|17457.8|10
1648915190000|2022-04-02 15:59:50|17579.31|17459.31|17582.68|17462.68|17583.24|17463.24|17579.31|17459.31|10
1648915200000|2022-04-02 16:00:00|17584.04|17464.04|17585.54|17465.54|17585.54|17465.54|17583.61|17463.61|10
1648915210000|2022-04-02 16:00:10|17585.91|17465.91|17587.92|17467.92|17587.92|17467.92|17585.82|17465.82|10
1648915220000|2022-04-02 16:00:20|17588.25|17468.25|17596.25|17476.25|17596.55|17476.55|17588.25|17468.25|10
1648915230000|2022-04-02 16:00:30|17596.61|17476.61|17597.94|17477.94|17598.78|17478.78|17596.61|17476.61|10
1648915240000|2022-04-02 16:00:40|17597.83|17477.83|17593.06|17473.06|17597.83|17477.83|17593.06|17473.06|10
1648915250000|2022-04-02 16:00:50|17592.74|17472.74|17592.25|17472.25|17593.47|17473.47|17592.25|17472.25|10
1648915260000|2022-04-02 16:01:00|17592.8|17472.8|17592.99|17472.99|17593.04|17473.04|17591.23|17471.23|10
1648915270000|2022-04-02 16:01:10|17593.71|17473.71|17596.31|17476.31|17596.31|17476.31|17593.47|17473.47|10
1648915280000|2022-04-02 16:01:20|17597.06|17477.06|17599.09|17479.09|17599.09|17479.09|17597.06|17477.06|10
1648915290000|2022-04-02 16:01:30|17600.04|17480.04|17605.44|17485.44|17605.44|17485.44|17600.04|17480.04|10
1648915300000|2022-04-02 16:01:40|17605.54|17485.54|17607.47|17487.47|17607.74|17487.74|17605.54|17485.54|10
1648915310000|2022-04-02 16:01:50|17607.64|17487.64|17621.5|17501.5|17621.5|17501.5|17607.64|17487.64|10
1648915320000|2022-04-02 16:02:00|17622.1|17502.1|17624.4|17504.4|17625.37|17505.37|17622.1|17502.1|10
1648915330000|2022-04-02 16:02:10|17624.57|17504.57|17624.61|17504.61|17625.51|17505.51|17624.57|17504.57|9
1648915340000|2022-04-02 16:02:20|17625.29|17505.29|17628.27|17508.27|17628.27|17508.27|17625.29|17505.29|10
1648915350000|2022-04-02 16:02:30|17628|17508|17630.45|17510.45|17630.45|17510.45|17628|17508|10
1648915360000|2022-04-02 16:02:40|17631.44|17511.44|17634.52|17514.52|17634.6|17514.6|17631.44|17511.44|9
1648915370000|2022-04-02 16:02:50|17633.94|17513.94|17632.4|17512.4|17633.94|17513.94|17631.78|17511.78|10
1648915380000|2022-04-02 16:03:00|17631.82|17511.82|17622.35|17502.35|17631.82|17511.82|17621.86|17501.86|10
1648915390000|2022-04-02 16:03:10|17622.21|17502.21|17616.69|17496.69|17622.21|17502.21|17616.36|17496.36|10
1648915400000|2022-04-02 16:03:20|17616.5|17496.5|17605.93|17485.93|17616.5|17496.5|17605.93|17485.93|10
1648915410000|2022-04-02 16:03:30|17606.32|17486.32|17600.38|17480.38|17606.32|17486.32|17600.38|17480.38|9
1648915420000|2022-04-02 16:03:40|17597.19|17477.19|17590.72|17470.72|17597.19|17477.19|17590.69|17470.69|10
1648915430000|2022-04-02 16:03:50|17589.39|17469.39|17583.24|17463.24|17589.39|17469.39|17583.24|17463.24|10
1648915440000|2022-04-02 16:04:00|17582.77|17462.77|17580.6|17460.6|17582.77|17462.77|17580.33|17460.33|10
1648915450000|2022-04-02 16:04:10|17580.78|17460.78|17577.44|17457.44|17581.57|17461.57|17577.44|17457.44|10
1648915460000|2022-04-02 16:04:20|17577.18|17457.18|17574.86|17454.86|17577.47|17457.47|17574.33|17454.33|10
1648915470000|2022-04-02 16:04:30|17575.09|17455.09|17572.86|17452.86|17575.09|17455.09|17572.86|17452.86|10
1648915480000|2022-04-02 16:04:40|17571.73|17451.73|17568.94|17448.94|17571.73|17451.73|17568.94|17448.94|10
1648915490000|2022-04-02 16:04:50|17568.84|17448.84|17562.14|17442.14|17568.84|17448.84|17562.14|17442.14|10
1648915500000|2022-04-02 16:05:00|17560.3|17440.3|17559.7|17439.7|17561.02|17441.02|17557.19|17437.19|10
1648915510000|2022-04-02 16:05:10|17559.53|17439.53|17555.72|17435.72|17559.53|17439.53|17554.85|17434.85|10
1648915520000|2022-04-02 16:05:20|17555.8|17435.8|17559.38|17439.38|17559.38|17439.38|17555.8|17435.8|9
1648915530000|2022-04-02 16:05:30|17559.16|17439.16|17559.49|17439.49|17559.73|17439.73|17558.93|17438.93|10
1648915540000|2022-04-02 16:05:40|17560.69|17440.69|17560.2|17440.2|17560.69|17440.69|17559.69|17439.69|9
1648915550000|2022-04-02 16:05:50|17562.48|17442.48|17566.5|17446.5|17566.5|17446.5|17562.48|17442.48|10
1648915560000|2022-04-02 16:06:00|17567.19|17447.19|17575.11|17455.11|17575.11|17455.11|17567.19|17447.19|10
1648915570000|2022-04-02 16:06:10|17575.22|17455.22|17583.29|17463.29|17583.29|17463.29|17575.22|17455.22|10
1648915580000|2022-04-02 16:06:20|17583.55|17463.55|17589.89|17469.89|17589.89|17469.89|17583.33|17463.33|10
1648915590000|2022-04-02 16:06:30|17591.24|17471.24|17594.14|17474.14|17594.48|17474.48|17591.24|17471.24|10
1648915600000|2022-04-02 16:06:40|17592.93|17472.93|17592.07|17472.07|17592.93|17472.93|17590.98|17470.98|10
1648915610000|2022-04-02 16:06:50|17592.56|17472.56|17601.43|17481.43|17601.43|17481.43|17592.56|17472.56|10
1648915620000|2022-04-02 16:07:00|17601.64|17481.64|17604.61|17484.61|17605.25|17485.25|17601.64|17481.64|10
1648915630000|2022-04-02 16:07:10|17605.73|17485.73|17609.37|17489.37|17609.37|17489.37|17605.49|17485.49|10
1648915640000|2022-04-02 16:07:20|17609.06|17489.06|17607.04|17487.04|17609.06|17489.06|17607.04|17487.04|10
1648915650000|2022-04-02 16:07:30|17607.21|17487.21|17607.46|17487.46|17607.46|17487.46|17606.32|17486.32|9
1648915660000|2022-04-02 16:07:40|17606.97|17486.97|17611.22|17491.22|17612.87|17492.87|17606.97|17486.97|10
1648915670000|2022-04-02 16:07:50|17611.24|17491.24|17607.07|17487.07|17611.24|17491.24|17607.07|17487.07|10
1648915680000|2022-04-02 16:08:00|17606.82|17486.82|17607.06|17487.06|17607.06|17487.06|17604.85|17484.85|10
1648915690000|2022-04-02 16:08:10|17607.33|17487.33|17624.29|17504.29|17624.29|17504.29|17607.33|17487.33|10
1648915700000|2022-04-02 16:08:20|17625.61|17505.61|17632.61|17512.61|17632.61|17512.61|17625.61|17505.61|10
1648915710000|2022-04-02 16:08:30|17632.54|17512.54|17635.62|17515.62|17635.97|17515.97|17632.54|17512.54|10
1648915720000|2022-04-02 16:08:40|17637.25|17517.25|17637.82|17517.82|17637.82|17517.82|17636.85|17516.85|10
1648915730000|2022-04-02 16:08:50|17638.66|17518.66|17636.94|17516.94|17639.95|17519.95|17636.94|17516.94|10
1648915740000|2022-04-02 16:09:00|17636.68|17516.68|17637.9|17517.9|17639.73|17519.73|17636.68|17516.68|10
1648915750000|2022-04-02 16:09:10|17637.5|17517.5|17632.81|17512.81|17637.7|17517.7|17632.81|17512.81|10
1648915760000|2022-04-02 16:09:20|17634.86|17514.86|17631.35|17511.35|17634.86|17514.86|17631.32|17511.32|10
1648915770000|2022-04-02 16:09:30|17631.65|17511.65|17627.29|17507.29|17631.65|17511.65|17627.29|17507.29|9
1648915780000|2022-04-02 16:09:40|17627.02|17507.02|17627.68|17507.68|17627.72|17507.72|17626.9|17506.9|8
1648915790000|2022-04-02 16:09:50|17628.27|17508.27|17636.15|17516.15|17636.15|17516.15|17628.27|17508.27|10
1648915800000|2022-04-02 16:10:00|17636.07|17516.07|17639.75|17519.75|17639.75|17519.75|17636.07|17516.07|10
1648915810000|2022-04-02 16:10:10|17640.06|17520.06|17641.91|17521.91|17642.1|17522.1|17640.06|17520.06|10
1648915820000|2022-04-02 16:10:20|17641.48|17521.48|17637.31|17517.31|17641.48|17521.48|17637.31|17517.31|10
1648915830000|2022-04-02 16:10:30|17637.77|17517.77|17635.08|17515.08|17637.77|17517.77|17634.61|17514.61|10
1648915840000|2022-04-02 16:10:40|17636.59|17516.59|17635.87|17515.87|17637.3|17517.3|17635.76|17515.76|10
1648915850000|2022-04-02 16:10:50|17636.75|17516.75|17638.04|17518.04|17638.04|17518.04|17636.75|17516.75|9
1648915860000|2022-04-02 16:11:00|17637.87|17517.87|17638.64|17518.64|17638.64|17518.64|17636.18|17516.18|10
1648915870000|2022-04-02 16:11:10|17638.96|17518.96|17639.19|17519.19|17641.26|17521.26|17638.96|17518.96|10
1648915880000|2022-04-02 16:11:20|17638.93|17518.93|17637.67|17517.67|17639.39|17519.39|17637.15|17517.15|10
1648915890000|2022-04-02 16:11:30|17637.59|17517.59|17637.41|17517.41|17637.77|17517.77|17637.01|17517.01|10
1648915900000|2022-04-02 16:11:40|17636.77|17516.77|17639.02|17519.02|17639.02|17519.02|17636.67|17516.67|10
1648915910000|2022-04-02 16:11:50|17639.13|17519.13|17637.03|17517.03|17639.13|17519.13|17636.56|17516.56|9
1648915920000|2022-04-02 16:12:00|17636.92|17516.92|17636.14|17516.14|17637.91|17517.91|17635.97|17515.97|10
1648915930000|2022-04-02 16:12:10|17636.18|17516.18|17636.81|17516.81|17636.99|17516.99|17635.84|17515.84|10
1648915940000|2022-04-02 16:12:20|17636.99|17516.99|17637.09|17517.09|17637.57|17517.57|17636.99|17516.99|9
1648915950000|2022-04-02 16:12:30|17637.11|17517.11|17637.7|17517.7|17637.7|17517.7|17636.53|17516.53|10
1648915960000|2022-04-02 16:12:40|17638.44|17518.44|17641.85|17521.85|17641.85|17521.85|17638.44|17518.44|10
1648915970000|2022-04-02 16:12:50|17641.76|17521.76|17644.8|17524.8|17644.8|17524.8|17641.38|17521.38|9
1648915980000|2022-04-02 16:13:00|17646.58|17526.58|17654.45|17534.45|17654.45|17534.45|17646.58|17526.58|10
1648915990000|2022-04-02 16:13:10|17654.56|17534.56|17656.38|17536.38|17656.38|17536.38|17654.56|17534.56|9
1648916000000|2022-04-02 16:13:20|17656.35|17536.35|17660.13|17540.13|17660.13|17540.13|17656.35|17536.35|10
1648916010000|2022-04-02 16:13:30|17660.22|17540.22|17663.21|17543.21|17663.21|17543.21|17660.22|17540.22|10
1648916020000|2022-04-02 16:13:40|17663.6|17543.6|17667.21|17547.21|17667.21|17547.21|17663.6|17543.6|10
1648916030000|2022-04-02 16:13:50|17667.94|17547.94|17670.96|17550.96|17670.96|17550.96|17667.74|17547.74|10
1648916040000|2022-04-02 16:14:00|17672.09|17552.09|17675.29|17555.29|17675.29|17555.29|17671.64|17551.64|10
1648916050000|2022-04-02 16:14:10|17675.46|17555.46|17680.36|17560.36|17680.36|17560.36|17675.46|17555.46|10
1648916060000|2022-04-02 16:14:20|17680.73|17560.73|17681.7|17561.7|17681.7|17561.7|17680.67|17560.67|10
1648916070000|2022-04-02 16:14:30|17680.25|17560.25|17685.12|17565.12|17685.12|17565.12|17680.2|17560.2|10
1648916080000|2022-04-02 16:14:40|17686.34|17566.34|17691.35|17571.35|17691.92|17571.92|17686.34|17566.34|10
1648916090000|2022-04-02 16:14:50|17690.96|17570.96|17688.82|17568.82|17691.03|17571.03|17688.82|17568.82|10
1648916100000|2022-04-02 16:15:00|17688.51|17568.51|17691.32|17571.32|17691.52|17571.52|17688.51|17568.51|10
1648916110000|2022-04-02 16:15:10|17690.42|17570.42|17688.82|17568.82|17690.43|17570.43|17688.56|17568.56|9
1648916120000|2022-04-02 16:15:20|17688.35|17568.35|17690.92|17570.92|17690.92|17570.92|17688.35|17568.35|10
1648916130000|2022-04-02 16:15:30|17691.05|17571.05|17692.65|17572.65|17692.65|17572.65|17690.87|17570.87|10
1648916140000|2022-04-02 16:15:40|17693.55|17573.55|17695.09|17575.09|17695.58|17575.58|17693.55|17573.55|10
1648916150000|2022-04-02 16:15:50|17695.12|17575.12|17695.37|17575.37|17695.37|17575.37|17693.95|17573.95|10
1648916160000|2022-04-02 16:16:00|17696.58|17576.58|17694.44|17574.44|17696.79|17576.79|17694.11|17574.11|10
1648916170000|2022-04-02 16:16:10|17694.5|17574.5|17691.06|17571.06|17694.5|17574.5|17691.06|17571.06|10
1648916180000|2022-04-02 16:16:20|17690.93|17570.93|17685.54|17565.54|17690.93|17570.93|17685.54|17565.54|10
1648916190000|2022-04-02 16:16:30|17684.25|17564.25|17682.48|17562.48|17684.87|17564.87|17682.48|17562.48|10
1648916200000|2022-04-02 16:16:40|17682.26|17562.26|17681.14|17561.14|17682.26|17562.26|17680.38|17560.38|10
1648916210000|2022-04-02 16:16:50|17682.01|17562.01|17686.48|17566.48|17686.48|17566.48|17682.01|17562.01|10
1648916220000|2022-04-02 16:17:00|17686.93|17566.93|17691.48|17571.48|17691.48|17571.48|17686.93|17566.93|10
1648916230000|2022-04-02 16:17:10|17691.02|17571.02|17689.38|17569.38|17691.02|17571.02|17688.14|17568.14|10
1648916240000|2022-04-02 16:17:20|17689.27|17569.27|17689.42|17569.42|17689.67|17569.67|17688.13|17568.13|9
1648916250000|2022-04-02 16:17:30|17689.15|17569.15|17687.65|17567.65|17689.19|17569.19|17687.65|17567.65|10
1648916260000|2022-04-02 16:17:40|17686.95|17566.95|17684.76|17564.76|17686.95|17566.95|17684.76|17564.76|10
1648916270000|2022-04-02 16:17:50|17684.71|17564.71|17682.88|17562.88|17684.71|17564.71|17682.88|17562.88|10
1648916280000|2022-04-02 16:18:00|17682.77|17562.77|17682.98|17562.98|17683.34|17563.34|17682.77|17562.77|10
1648916290000|2022-04-02 16:18:10|17683.33|17563.33|17680.16|17560.16|17683.33|17563.33|17680.16|17560.16|9
1648916300000|2022-04-02 16:18:20|17679.91|17559.91|17677.04|17557.04|17679.91|17559.91|17677.04|17557.04|10
1648916310000|2022-04-02 16:18:30|17676.9|17556.9|17674.58|17554.58|17676.9|17556.9|17674.58|17554.58|10
1648916320000|2022-04-02 16:18:40|17674.17|17554.17|17676.36|17556.36|17676.39|17556.39|17673.87|17553.87|10
1648916330000|2022-04-02 16:18:50|17676.73|17556.73|17677.72|17557.72|17677.93|17557.93|17676.67|17556.67|10
1648916340000|2022-04-02 16:19:00|17677.89|17557.89|17679.89|17559.89|17680.04|17560.04|17677.75|17557.75|10
1648916350000|2022-04-02 16:19:10|17680.07|17560.07|17679.57|17559.57|17680.46|17560.46|17679.57|17559.57|10
1648916360000|2022-04-02 16:19:20|17679.35|17559.35|17678.43|17558.43|17679.35|17559.35|17677.2|17557.2|10
1648916370000|2022-04-02 16:19:30|17678.07|17558.07|17676.98|17556.98|17678.07|17558.07|17675.64|17555.64|10
1648916380000|2022-04-02 16:19:40|17678.11|17558.11|17678.52|17558.52|17678.52|17558.52|17677.66|17557.66|10
1648916390000|2022-04-02 16:19:50|17678.69|17558.69|17677.58|17557.58|17678.92|17558.92|17677.43|17557.43|10
1648916400000|2022-04-02 16:20:00|17676.96|17556.96|17676.26|17556.26|17677.19|17557.19|17676.08|17556.08|9
1648916410000|2022-04-02 16:20:10|17676.49|17556.49|17677.14|17557.14|17677.14|17557.14|17676.32|17556.32|9
1648916420000|2022-04-02 16:20:20|17677.01|17557.01|17678.13|17558.13|17678.13|17558.13|17677.01|17557.01|8
1648916430000|2022-04-02 16:20:30|17678.35|17558.35|17679.37|17559.37|17679.37|17559.37|17678.35|17558.35|10
1648916440000|2022-04-02 16:20:40|17679.3|17559.3|17679.87|17559.87|17679.92|17559.92|17678.93|17558.93|9
1648916450000|2022-04-02 16:20:50|17680.03|17560.03|17679.08|17559.08|17680.53|17560.53|17679.08|17559.08|10
1648916460000|2022-04-02 16:21:00|17679.06|17559.06|17677.94|17557.94|17679.1|17559.1|17677.83|17557.83|9
1648916470000|2022-04-02 16:21:10|17677.86|17557.86|17674.46|17554.46|17677.86|17557.86|17674.43|17554.43|9
1648916480000|2022-04-02 16:21:20|17673.87|17553.87|17673.63|17553.63|17673.89|17553.89|17673.39|17553.39|8
1648916490000|2022-04-02 16:21:30|17673.67|17553.67|17661.24|17541.24|17673.67|17553.67|17661.24|17541.24|10
1648916500000|2022-04-02 16:21:40|17659.96|17539.96|17656|17536|17659.96|17539.96|17656|17536|10
1648916510000|2022-04-02 16:21:50|17657.01|17537.01|17656.76|17536.76|17658.47|17538.47|17656.76|17536.76|9
1648916520000|2022-04-02 16:22:00|17655.9|17535.9|17652.08|17532.08|17655.9|17535.9|17652.08|17532.08|10
1648916530000|2022-04-02 16:22:10|17650.78|17530.78|17646.96|17526.96|17650.78|17530.78|17646.2|17526.2|10
1648916540000|2022-04-02 16:22:20|17647.42|17527.42|17645.2|17525.2|17647.9|17527.9|17645.2|17525.2|10
1648916550000|2022-04-02 16:22:30|17645.01|17525.01|17645.3|17525.3|17645.3|17525.3|17644.4|17524.4|9
1648916560000|2022-04-02 16:22:40|17645.27|17525.27|17642.98|17522.98|17645.27|17525.27|17642.98|17522.98|9
1648916570000|2022-04-02 16:22:50|17642.97|17522.97|17640.62|17520.62|17642.97|17522.97|17640.62|17520.62|9
1648916580000|2022-04-02 16:23:00|17640.67|17520.67|17640.79|17520.79|17641.25|17521.25|17639.98|17519.98|9
1648916590000|2022-04-02 16:23:10|17640.96|17520.96|17642.12|17522.12|17642.12|17522.12|17640.93|17520.93|10
1648916600000|2022-04-02 16:23:20|17642.34|17522.34|17647.44|17527.44|17647.44|17527.44|17642.34|17522.34|10
1648916610000|2022-04-02 16:23:30|17648.58|17528.58|17649.77|17529.77|17650.07|17530.07|17648.58|17528.58|10
1648916620000|2022-04-02 16:23:40|17649.71|17529.71|17649.05|17529.05|17650.07|17530.07|17649.05|17529.05|10
1648916630000|2022-04-02 16:23:50|17648.66|17528.66|17645.06|17525.06|17648.66|17528.66|17645.06|17525.06|10
1648916640000|2022-04-02 16:24:00|17644.6|17524.6|17641.46|17521.46|17644.6|17524.6|17641.46|17521.46|10
1648916650000|2022-04-02 16:24:10|17641.96|17521.96|17639.68|17519.68|17641.96|17521.96|17639.68|17519.68|9
1648916660000|2022-04-02 16:24:20|17639.74|17519.74|17642.33|17522.33|17642.33|17522.33|17639.74|17519.74|10
1648916670000|2022-04-02 16:24:30|17642.15|17522.15|17644.28|17524.28|17644.28|17524.28|17642.15|17522.15|10
1648916680000|2022-04-02 16:24:40|17644.59|17524.59|17646.23|17526.23|17646.23|17526.23|17644.57|17524.57|10
1648916690000|2022-04-02 16:24:50|17646.16|17526.16|17647.28|17527.28|17647.63|17527.63|17645.56|17525.56|10
1648916700000|2022-04-02 16:25:00|17647.76|17527.76|17646.66|17526.66|17647.89|17527.89|17646.1|17526.1|10
1648916710000|2022-04-02 16:25:10|17647.63|17527.63|17649.32|17529.32|17649.32|17529.32|17647.63|17527.63|10
1648916720000|2022-04-02 16:25:20|17649.6|17529.6|17650.29|17530.29|17650.29|17530.29|17648.74|17528.74|8
1648916730000|2022-04-02 16:25:30|17650.24|17530.24|17651.72|17531.72|17651.86|17531.86|17650.24|17530.24|10
1648916740000|2022-04-02 16:25:40|17652.77|17532.77|17654.31|17534.31|17654.39|17534.39|17652.77|17532.77|10
1648916750000|2022-04-02 16:25:50|17653.91|17533.91|17652.72|17532.72|17653.91|17533.91|17652.71|17532.71|10
1648916760000|2022-04-02 16:26:00|17652.69|17532.69|17653.64|17533.64|17654.22|17534.22|17652.66|17532.66|9
1648916770000|2022-04-02 16:26:10|17654.28|17534.28|17652.65|17532.65|17654.28|17534.28|17652.65|17532.65|10
1648916780000|2022-04-02 16:26:20|17652.77|17532.77|17651.43|17531.43|17652.82|17532.82|17650.76|17530.76|10
1648916790000|2022-04-02 16:26:30|17651.46|17531.46|17651.49|17531.49|17652.05|17532.05|17651.28|17531.28|10
1648916800000|2022-04-02 16:26:40|17651.4|17531.4|17652.2|17532.2|17652.21|17532.21|17651.36|17531.36|10
1648916810000|2022-04-02 16:26:50|17652.38|17532.38|17654.6|17534.6|17654.6|17534.6|17652.38|17532.38|10
1648916820000|2022-04-02 16:27:00|17655|17535|17655.04|17535.04|17655.26|17535.26|17654.69|17534.69|10
1648916830000|2022-04-02 16:27:10|17655.24|17535.24|17656.78|17536.78|17656.93|17536.93|17655.24|17535.24|9
1648916840000|2022-04-02 16:27:20|17657.48|17537.48|17661.03|17541.03|17661.09|17541.09|17657.48|17537.48|10
1648916850000|2022-04-02 16:27:30|17661.21|17541.21|17663.89|17543.89|17663.97|17543.97|17661.21|17541.21|10
1648916860000|2022-04-02 16:27:40|17663.85|17543.85|17666.66|17546.66|17666.66|17546.66|17663.85|17543.85|9
1648916870000|2022-04-02 16:27:50|17669.31|17549.31|17670.81|17550.81|17670.81|17550.81|17669.31|17549.31|10
1648916880000|2022-04-02 16:28:00|17671.14|17551.14|17673.49|17553.49|17673.49|17553.49|17671.14|17551.14|10
1648916890000|2022-04-02 16:28:10|17673.47|17553.47|17675.27|17555.27|17675.44|17555.44|17673.47|17553.47|9
1648916900000|2022-04-02 16:28:20|17675.45|17555.45|17675.65|17555.65|17675.65|17555.65|17673.6|17553.6|9
1648916910000|2022-04-02 16:28:30|17675.81|17555.81|17677.15|17557.15|17677.26|17557.26|17675.75|17555.75|10
1648916920000|2022-04-02 16:28:40|17677.35|17557.35|17674.08|17554.08|17677.35|17557.35|17674.08|17554.08|8
1648916930000|2022-04-02 16:28:50|17674.47|17554.47|17676.83|17556.83|17676.83|17556.83|17674.47|17554.47|10
1648916940000|2022-04-02 16:29:00|17677.33|17557.33|17674.05|17554.05|17677.79|17557.79|17674.05|17554.05|10
1648916950000|2022-04-02 16:29:10|17673|17553|17670.9|17550.9|17673|17553|17670.9|17550.9|10
1648916960000|2022-04-02 16:29:20|17671.5|17551.5|17671.45|17551.45|17672.39|17552.39|17671.34|17551.34|10
1648916970000|2022-04-02 16:29:30|17671.39|17551.39|17670.36|17550.36|17671.39|17551.39|17669.36|17549.36|10
1648916980000|2022-04-02 16:29:40|17670.28|17550.28|17673.73|17553.73|17673.73|17553.73|17670.28|17550.28|10
1648916990000|2022-04-02 16:29:50|17674.2|17554.2|17678.74|17558.74|17679.7|17559.7|17674.2|17554.2|10
1648917000000|2022-04-02 16:30:00|17678.79|17558.79|17679.35|17559.35|17679.35|17559.35|17678.67|17558.67|9
1648917010000|2022-04-02 16:30:10|17679.19|17559.19|17676.94|17556.94|17679.32|17559.32|17676.94|17556.94|10
1648917020000|2022-04-02 16:30:20|17676.98|17556.98|17674.33|17554.33|17676.98|17556.98|17674.33|17554.33|9
1648917030000|2022-04-02 16:30:30|17673.84|17553.84|17670.19|17550.19|17673.84|17553.84|17670.19|17550.19|8
1648917040000|2022-04-02 16:30:40|17670.17|17550.17|17668.35|17548.35|17670.21|17550.21|17668.35|17548.35|10
1648917050000|2022-04-02 16:30:50|17668.31|17548.31|17666.35|17546.35|17668.72|17548.72|17666.35|17546.35|10
1648917060000|2022-04-02 16:31:00|17666.05|17546.05|17661.53|17541.53|17666.05|17546.05|17661.53|17541.53|9
1648917070000|2022-04-02 16:31:10|17660.55|17540.55|17658.65|17538.65|17660.55|17540.55|17658.49|17538.49|10
1648917080000|2022-04-02 16:31:20|17657.88|17537.88|17654.99|17534.99|17658.16|17538.16|17654.68|17534.68|10
1648917090000|2022-04-02 16:31:30|17654.56|17534.56|17650|17530|17654.58|17534.58|17649.92|17529.92|10
1648917100000|2022-04-02 16:31:40|17649.92|17529.92|17649.14|17529.14|17650.05|17530.05|17649.14|17529.14|9
1648917110000|2022-04-02 16:31:50|17649.59|17529.59|17646.85|17526.85|17649.59|17529.59|17646.68|17526.68|10
1648917120000|2022-04-02 16:32:00|17647.1|17527.1|17647.88|17527.88|17648.36|17528.36|17647.1|17527.1|10
1648917130000|2022-04-02 16:32:10|17647.68|17527.68|17646.53|17526.53|17647.79|17527.79|17646.52|17526.52|10
1648917140000|2022-04-02 16:32:20|17646.11|17526.11|17645.61|17525.61|17646.2|17526.2|17645.4|17525.4|10
1648917150000|2022-04-02 16:32:30|17643.75|17523.75|17642.84|17522.84|17643.75|17523.75|17642.84|17522.84|9
1648917160000|2022-04-02 16:32:40|17642.72|17522.72|17637.13|17517.13|17642.72|17522.72|17637.12|17517.12|10
1648917170000|2022-04-02 16:32:50|17637|17517|17636.25|17516.25|17637|17517|17636.25|17516.25|10
1648917180000|2022-04-02 16:33:00|17636.28|17516.28|17635.96|17515.96|17636.28|17516.28|17635.66|17515.66|10
1648917190000|2022-04-02 16:33:10|17635.81|17515.81|17637.48|17517.48|17637.48|17517.48|17635.79|17515.79|9
1648917200000|2022-04-02 16:33:20|17637.01|17517.01|17639.54|17519.54|17639.54|17519.54|17637.01|17517.01|10
1648917210000|2022-04-02 16:33:30|17639.5|17519.5|17643.42|17523.42|17643.42|17523.42|17639.5|17519.5|10
1648917220000|2022-04-02 16:33:40|17643.89|17523.89|17645.91|17525.91|17646.12|17526.12|17643.77|17523.77|10
1648917230000|2022-04-02 16:33:50|17645.98|17525.98|17644.56|17524.56|17646.2|17526.2|17644.56|17524.56|10
1648917240000|2022-04-02 16:34:00|17644.67|17524.67|17642.83|17522.83|17645.35|17525.35|17642.83|17522.83|10
1648917250000|2022-04-02 16:34:10|17642.22|17522.22|17638.63|17518.63|17642.22|17522.22|17638.63|17518.63|10
1648917260000|2022-04-02 16:34:20|17638.44|17518.44|17635.05|17515.05|17638.44|17518.44|17635.05|17515.05|9
1648917270000|2022-04-02 16:34:30|17634.98|17514.98|17631.8|17511.8|17634.98|17514.98|17631.8|17511.8|10
1648917280000|2022-04-02 16:34:40|17631.54|17511.54|17632.61|17512.61|17632.61|17512.61|17631.22|17511.22|10
1648917290000|2022-04-02 16:34:50|17632.64|17512.64|17634.13|17514.13|17634.98|17514.98|17632.64|17512.64|10
1648917300000|2022-04-02 16:35:00|17634.79|17514.79|17634.26|17514.26|17634.8|17514.8|17634.26|17514.26|10
1648917310000|2022-04-02 16:35:10|17633.65|17513.65|17632.53|17512.53|17633.65|17513.65|17632.53|17512.53|10
1648917320000|2022-04-02 16:35:20|17632.36|17512.36|17629.73|17509.73|17632.41|17512.41|17629.73|17509.73|9
1648917330000|2022-04-02 16:35:30|17628.38|17508.38|17622.93|17502.93|17628.38|17508.38|17622.83|17502.83|10
1648917340000|2022-04-02 16:35:40|17623.17|17503.17|17623.16|17503.16|17623.89|17503.89|17623.15|17503.15|9
1648917350000|2022-04-02 16:35:50|17623.1|17503.1|17621.67|17501.67|17623.25|17503.25|17621.22|17501.22|10
1648917360000|2022-04-02 16:36:00|17621.49|17501.49|17619.02|17499.02|17621.49|17501.49|17618.71|17498.71|10
1648917370000|2022-04-02 16:36:10|17618.5|17498.5|17618.38|17498.38|17618.5|17498.5|17617.62|17497.62|9
1648917380000|2022-04-02 16:36:20|17618.34|17498.34|17618.25|17498.25|17619.21|17499.21|17618.17|17498.17|10
1648917390000|2022-04-02 16:36:30|17618.28|17498.28|17618.72|17498.72|17618.99|17498.99|17617.43|17497.43|10
1648917400000|2022-04-02 16:36:40|17618.25|17498.25|17619.09|17499.09|17620.09|17500.09|17618.25|17498.25|10
1648917410000|2022-04-02 16:36:50|17619.26|17499.26|17621.06|17501.06|17621.06|17501.06|17619.25|17499.25|9
1648917420000|2022-04-02 16:37:00|17621.56|17501.56|17623.48|17503.48|17623.58|17503.58|17620.84|17500.84|10
1648917430000|2022-04-02 16:37:10|17624.09|17504.09|17626.06|17506.06|17626.06|17506.06|17624.09|17504.09|10
1648917440000|2022-04-02 16:37:20|17626.15|17506.15|17629.2|17509.2|17629.2|17509.2|17626.15|17506.15|10
1648917450000|2022-04-02 16:37:30|17629.59|17509.59|17634.68|17514.68|17635|17515|17629.59|17509.59|10
1648917460000|2022-04-02 16:37:40|17634.77|17514.77|17636.71|17516.71|17636.71|17516.71|17634.77|17514.77|10
1648917470000|2022-04-02 16:37:50|17637.4|17517.4|17643.44|17523.44|17643.49|17523.49|17637.4|17517.4|10
1648917480000|2022-04-02 16:38:00|17644.52|17524.52|17646.16|17526.16|17646.86|17526.86|17644.45|17524.45|10
1648917490000|2022-04-02 16:38:10|17645.72|17525.72|17645.28|17525.28|17645.72|17525.72|17644.76|17524.76|9
1648917500000|2022-04-02 16:38:20|17644.21|17524.21|17644.83|17524.83|17644.83|17524.83|17643.88|17523.88|9
1648917510000|2022-04-02 16:38:30|17645.34|17525.34|17644.12|17524.12|17645.34|17525.34|17644.12|17524.12|10
1648917520000|2022-04-02 16:38:40|17644.24|17524.24|17645.9|17525.9|17645.9|17525.9|17644.03|17524.03|10
1648917530000|2022-04-02 16:38:50|17646.12|17526.12|17645.15|17525.15|17646.14|17526.14|17645.15|17525.15|10
1648917540000|2022-04-02 16:39:00|17645.35|17525.35|17646.27|17526.27|17646.27|17526.27|17645.18|17525.18|10
1648917550000|2022-04-02 16:39:10|17646.32|17526.32|17645.51|17525.51|17646.79|17526.79|17645.51|17525.51|10
1648917560000|2022-04-02 16:39:20|17645.86|17525.86|17645.91|17525.91|17646.22|17526.22|17645.49|17525.49|9
1648917570000|2022-04-02 16:39:30|17645.88|17525.88|17645.66|17525.66|17646.07|17526.07|17645.66|17525.66|8
1648917580000|2022-04-02 16:39:40|17645.64|17525.64|17645.59|17525.59|17645.89|17525.89|17645.59|17525.59|10
1648917590000|2022-04-02 16:39:50|17645.47|17525.47|17645.39|17525.39|17645.54|17525.54|17645.32|17525.32|10
1648917600000|2022-04-02 16:40:00|17645.47|17525.47|17644.51|17524.51|17645.47|17525.47|17644.51|17524.51|10
1648917610000|2022-04-02 16:40:10|17644.97|17524.97|17645.05|17525.05|17645.05|17525.05|17644.35|17524.35|9
1648917620000|2022-04-02 16:40:20|17645.28|17525.28|17647.49|17527.49|17647.72|17527.72|17645.28|17525.28|10
1648917630000|2022-04-02 16:40:30|17647.7|17527.7|17648.01|17528.01|17648.08|17528.08|17647.26|17527.26|8
1648917640000|2022-04-02 16:40:40|17648.14|17528.14|17649.03|17529.03|17649.41|17529.41|17648.09|17528.09|10
1648917650000|2022-04-02 16:40:50|17649.17|17529.17|17650.56|17530.56|17650.56|17530.56|17649.17|17529.17|9
1648917660000|2022-04-02 16:41:00|17650.69|17530.69|17651.3|17531.3|17651.3|17531.3|17650.24|17530.24|10
1648917670000|2022-04-02 16:41:10|17651.32|17531.32|17652.01|17532.01|17652.49|17532.49|17651.32|17531.32|10
1648917680000|2022-04-02 16:41:20|17652.14|17532.14|17653.32|17533.32|17653.4|17533.4|17651.9|17531.9|10
1648917690000|2022-04-02 16:41:30|17653.29|17533.29|17653.91|17533.91|17653.94|17533.94|17653.29|17533.29|8
1648917700000|2022-04-02 16:41:40|17653.97|17533.97|17654.71|17534.71|17654.71|17534.71|17653.9|17533.9|10
1648917710000|2022-04-02 16:41:50|17654.54|17534.54|17656.5|17536.5|17656.5|17536.5|17654.54|17534.54|10
1648917720000|2022-04-02 16:42:00|17656.98|17536.98|17654.18|17534.18|17657.6|17537.6|17654.18|17534.18|10
1648917730000|2022-04-02 16:42:10|17654.41|17534.41|17654.58|17534.58|17654.62|17534.62|17654.01|17534.01|9
1648917740000|2022-04-02 16:42:20|17655.21|17535.21|17657.51|17537.51|17657.79|17537.79|17655.21|17535.21|10
1648917750000|2022-04-02 16:42:30|17657.49|17537.49|17658.12|17538.12|17658.96|17538.96|17657.49|17537.49|9
1648917760000|2022-04-02 16:42:40|17658.13|17538.13|17658.21|17538.21|17658.21|17538.21|17657.77|17537.77|9
1648917770000|2022-04-02 16:42:50|17658.35|17538.35|17658.89|17538.89|17659.09|17539.09|17658.33|17538.33|9
1648917780000|2022-04-02 16:43:00|17659.23|17539.23|17659.71|17539.71|17659.79|17539.79|17659|17539|10
1648917790000|2022-04-02 16:43:10|17659.96|17539.96|17658.58|17538.58|17661.25|17541.25|17658.35|17538.35|8
1648917800000|2022-04-02 16:43:20|17658.62|17538.62|17658.75|17538.75|17658.75|17538.75|17658.45|17538.45|9
1648917810000|2022-04-02 16:43:30|17658.81|17538.81|17659.28|17539.28|17659.28|17539.28|17658.58|17538.58|10
1648917820000|2022-04-02 16:43:40|17659.1|17539.1|17660.65|17540.65|17660.65|17540.65|17658.68|17538.68|10
1648917830000|2022-04-02 16:43:50|17660.93|17540.93|17658.86|17538.86|17661.03|17541.03|17658.82|17538.82|9
1648917840000|2022-04-02 16:44:00|17659.11|17539.11|17661.05|17541.05|17661.05|17541.05|17659.11|17539.11|9
1648917850000|2022-04-02 16:44:10|17661.22|17541.22|17662.02|17542.02|17662.11|17542.11|17660.78|17540.78|9
1648917860000|2022-04-02 16:44:20|17662.44|17542.44|17664.3|17544.3|17664.56|17544.56|17662.44|17542.44|10
1648917870000|2022-04-02 16:44:30|17664.62|17544.62|17667.1|17547.1|17667.1|17547.1|17664.62|17544.62|10
1648917880000|2022-04-02 16:44:40|17668.1|17548.1|17669.74|17549.74|17669.74|17549.74|17667.99|17547.99|10
1648917890000|2022-04-02 16:44:50|17669.98|17549.98|17674.94|17554.94|17675.21|17555.21|17669.98|17549.98|9
1648917900000|2022-04-02 16:45:00|17675.2|17555.2|17684.26|17564.26|17684.26|17564.26|17675.2|17555.2|10
1648917910000|2022-04-02 16:45:10|17684.97|17564.97|17693.56|17573.56|17693.56|17573.56|17684.97|17564.97|10
1648917920000|2022-04-02 16:45:20|17694.31|17574.31|17695.36|17575.36|17695.36|17575.36|17694.31|17574.31|10
1648917930000|2022-04-02 16:45:30|17695.7|17575.7|17702.35|17582.35|17702.39|17582.39|17695.7|17575.7|10
1648917940000|2022-04-02 16:45:40|17702.79|17582.79|17707.47|17587.47|17707.47|17587.47|17702.03|17582.03|10
1648917950000|2022-04-02 16:45:50|17708.74|17588.74|17709.36|17589.36|17710.45|17590.45|17708.74|17588.74|10
1648917960000|2022-04-02 16:46:00|17709.99|17589.99|17710.23|17590.23|17710.23|17590.23|17709.68|17589.68|10
1648917970000|2022-04-02 16:46:10|17712.24|17592.24|17711.53|17591.53|17712.24|17592.24|17711.51|17591.51|10
1648917980000|2022-04-02 16:46:20|17710.7|17590.7|17711.31|17591.31|17711.7|17591.7|17710.6|17590.6|10
1648917990000|2022-04-02 16:46:30|17711.45|17591.45|17713.99|17593.99|17713.99|17593.99|17710.84|17590.84|10
1648918000000|2022-04-02 16:46:40|17713.49|17593.49|17714.94|17594.94|17715.51|17595.51|17713.49|17593.49|10
1648918010000|2022-04-02 16:46:50|17713.87|17593.87|17713.7|17593.7|17714.47|17594.47|17713.17|17593.17|10
1648918020000|2022-04-02 16:47:00|17714.12|17594.12|17713.36|17593.36|17714.83|17594.83|17713.36|17593.36|10
1648918030000|2022-04-02 16:47:10|17713.19|17593.19|17710.95|17590.95|17713.19|17593.19|17710.95|17590.95|10
1648918040000|2022-04-02 16:47:20|17710.13|17590.13|17704.25|17584.25|17710.13|17590.13|17704.25|17584.25|10
1648918050000|2022-04-02 16:47:30|17704.23|17584.23|17700.94|17580.94|17704.23|17584.23|17700.72|17580.72|10
1648918060000|2022-04-02 16:47:40|17700.72|17580.72|17694.74|17574.74|17700.76|17580.76|17694.74|17574.74|10
1648918070000|2022-04-02 16:47:50|17694.13|17574.13|17693.42|17573.42|17694.13|17574.13|17691.66|17571.66|10
1648918080000|2022-04-02 16:48:00|17694.65|17574.65|17696.79|17576.79|17696.79|17576.79|17694.65|17574.65|10
1648918090000|2022-04-02 16:48:10|17696.85|17576.85|17698.07|17578.07|17698.26|17578.26|17696.85|17576.85|10
1648918100000|2022-04-02 16:48:20|17697.71|17577.71|17698.49|17578.49|17698.81|17578.81|17697.71|17577.71|10
1648918110000|2022-04-02 16:48:30|17699.2|17579.2|17699.91|17579.91|17700.1|17580.1|17699.2|17579.2|9
1648918120000|2022-04-02 16:48:40|17699.98|17579.98|17700.37|17580.37|17702.45|17582.45|17699.98|17579.98|10
1648918130000|2022-04-02 16:48:50|17699.18|17579.18|17699.94|17579.94|17700.64|17580.64|17699.18|17579.18|9
1648918140000|2022-04-02 16:49:00|17699.72|17579.72|17698.83|17578.83|17700.26|17580.26|17698.43|17578.43|10
1648918150000|2022-04-02 16:49:10|17698.88|17578.88|17699.17|17579.17|17699.46|17579.46|17698.69|17578.69|9
1648918160000|2022-04-02 16:49:20|17699.37|17579.37|17698.96|17578.96|17700.42|17580.42|17698.41|17578.41|10
1648918170000|2022-04-02 16:49:30|17698.66|17578.66|17696.04|17576.04|17698.66|17578.66|17696.04|17576.04|10
1648918180000|2022-04-02 16:49:40|17694.97|17574.97|17694.67|17574.67|17696.85|17576.85|17692.04|17572.04|10
1648918190000|2022-04-02 16:49:50|17694.1|17574.1|17689.43|17569.43|17694.1|17574.1|17689.43|17569.43|10
1648918200000|2022-04-02 16:50:00|17688.74|17568.74|17686.41|17566.41|17688.74|17568.74|17685.75|17565.75|10
1648918210000|2022-04-02 16:50:10|17686.57|17566.57|17685.82|17565.82|17687.32|17567.32|17685.82|17565.82|10
1648918220000|2022-04-02 16:50:20|17685.29|17565.29|17684.39|17564.39|17685.78|17565.78|17684.39|17564.39|9
1648918230000|2022-04-02 16:50:30|17684.36|17564.36|17683.78|17563.78|17684.61|17564.61|17683.75|17563.75|10
1648918240000|2022-04-02 16:50:40|17684.21|17564.21|17686.31|17566.31|17686.31|17566.31|17684.21|17564.21|10
1648918250000|2022-04-02 16:50:50|17685.79|17565.79|17690.54|17570.54|17690.54|17570.54|17685.79|17565.79|10
1648918260000|2022-04-02 16:51:00|17690.93|17570.93|17692.27|17572.27|17692.27|17572.27|17690.18|17570.18|10
1648918270000|2022-04-02 16:51:10|17692.03|17572.03|17693.41|17573.41|17693.41|17573.41|17692.03|17572.03|10
1648918280000|2022-04-02 16:51:20|17693.67|17573.67|17691.57|17571.57|17694.15|17574.15|17691.57|17571.57|10
1648918290000|2022-04-02 16:51:30|17691.62|17571.62|17693.98|17573.98|17693.98|17573.98|17691.62|17571.62|10
1648918300000|2022-04-02 16:51:40|17695.41|17575.41|17697.66|17577.66|17697.71|17577.71|17695.41|17575.41|10
1648918310000|2022-04-02 16:51:50|17699.24|17579.24|17699.46|17579.46|17699.74|17579.74|17699.24|17579.24|10
1648918320000|2022-04-02 16:52:00|17699|17579|17697.54|17577.54|17699.29|17579.29|17697.54|17577.54|10
1648918330000|2022-04-02 16:52:10|17696.8|17576.8|17695.46|17575.46|17696.8|17576.8|17695.46|17575.46|10
1648918340000|2022-04-02 16:52:20|17695.5|17575.5|17693.93|17573.93|17695.5|17575.5|17693.35|17573.35|10
1648918350000|2022-04-02 16:52:30|17693.59|17573.59|17691.24|17571.24|17694.14|17574.14|17691.24|17571.24|10
1648918360000|2022-04-02 16:52:40|17691.14|17571.14|17687.8|17567.8|17691.14|17571.14|17687.51|17567.51|10
1648918370000|2022-04-02 16:52:50|17687.82|17567.82|17690.19|17570.19|17690.19|17570.19|17687.82|17567.82|10
1648918380000|2022-04-02 16:53:00|17690.08|17570.08|17691.7|17571.7|17691.7|17571.7|17690.08|17570.08|9
1648918390000|2022-04-02 16:53:10|17692.01|17572.01|17692.99|17572.99|17693.04|17573.04|17691.66|17571.66|10
1648918400000|2022-04-02 16:53:20|17693.11|17573.11|17693.83|17573.83|17693.94|17573.94|17693.11|17573.11|10
1648918410000|2022-04-02 16:53:30|17693.54|17573.54|17690.68|17570.68|17693.54|17573.54|17690.68|17570.68|10
1648918420000|2022-04-02 16:53:40|17690.18|17570.18|17688.96|17568.96|17690.37|17570.37|17688.96|17568.96|10
1648918430000|2022-04-02 16:53:50|17689.17|17569.17|17688.46|17568.46|17689.17|17569.17|17688.06|17568.06|10
1648918440000|2022-04-02 16:54:00|17688.16|17568.16|17687.66|17567.66|17688.48|17568.48|17687.37|17567.37|8
1648918450000|2022-04-02 16:54:10|17687.88|17567.88|17685.66|17565.66|17687.94|17567.94|17685.66|17565.66|10
1648918460000|2022-04-02 16:54:20|17685.53|17565.53|17683.62|17563.62|17685.53|17565.53|17683.06|17563.06|10
1648918470000|2022-04-02 16:54:30|17683.88|17563.88|17685.2|17565.2|17685.2|17565.2|17683.88|17563.88|10
1648918480000|2022-04-02 16:54:40|17685.27|17565.27|17686.67|17566.67|17686.67|17566.67|17685.27|17565.27|10
1648918490000|2022-04-02 16:54:50|17687.02|17567.02|17687.26|17567.26|17687.26|17567.26|17686.76|17566.76|10
1648918500000|2022-04-02 16:55:00|17686.81|17566.81|17684.74|17564.74|17686.94|17566.94|17684.74|17564.74|10
1648918510000|2022-04-02 16:55:10|17684.59|17564.59|17683.64|17563.64|17684.59|17564.59|17683.45|17563.45|10
1648918520000|2022-04-02 16:55:20|17683.34|17563.34|17683.87|17563.87|17684.1|17564.1|17683.34|17563.34|10
1648918530000|2022-04-02 16:55:30|17683.88|17563.88|17684.64|17564.64|17685.43|17565.43|17683.88|17563.88|10
1648918540000|2022-04-02 16:55:40|17684.14|17564.14|17683.37|17563.37|17685.24|17565.24|17683.37|17563.37|10
1648918550000|2022-04-02 16:55:50|17683.45|17563.45|17681.11|17561.11|17683.45|17563.45|17681.11|17561.11|10
1648918560000|2022-04-02 16:56:00|17681.27|17561.27|17679.76|17559.76|17681.27|17561.27|17679.55|17559.55|10
1648918570000|2022-04-02 16:56:10|17679.91|17559.91|17684.96|17564.96|17684.96|17564.96|17679.51|17559.51|9
1648918580000|2022-04-02 16:56:20|17684.77|17564.77|17683.31|17563.31|17684.77|17564.77|17683.15|17563.15|9
1648918590000|2022-04-02 16:56:30|17683.2|17563.2|17681.41|17561.41|17683.2|17563.2|17681.34|17561.34|10
1648918600000|2022-04-02 16:56:40|17681.17|17561.17|17679.9|17559.9|17681.21|17561.21|17679.75|17559.75|10
1648918610000|2022-04-02 16:56:50|17680.22|17560.22|17680.12|17560.12|17681.6|17561.6|17680.12|17560.12|9
1648918620000|2022-04-02 16:57:00|17679.02|17559.02|17681.72|17561.72|17681.72|17561.72|17678.77|17558.77|10
1648918630000|2022-04-02 16:57:10|17682.14|17562.14|17685.41|17565.41|17685.41|17565.41|17682.14|17562.14|10
1648918640000|2022-04-02 16:57:20|17686.25|17566.25|17687.33|17567.33|17687.33|17567.33|17686.25|17566.25|10
1648918650000|2022-04-02 16:57:30|17687.3|17567.3|17688.88|17568.88|17688.88|17568.88|17686.96|17566.96|10
1648918660000|2022-04-02 16:57:40|17688.84|17568.84|17689.17|17569.17|17689.43|17569.43|17688.23|17568.23|9
1648918670000|2022-04-02 16:57:50|17689.54|17569.54|17691.28|17571.28|17691.28|17571.28|17689.54|17569.54|9
1648918680000|2022-04-02 16:58:00|17691.76|17571.76|17694.09|17574.09|17694.11|17574.11|17691.73|17571.73|10
1648918690000|2022-04-02 16:58:10|17693.98|17573.98|17694.36|17574.36|17695.04|17575.04|17693.98|17573.98|9
1648918700000|2022-04-02 16:58:20|17694.3|17574.3|17695.66|17575.66|17695.66|17575.66|17694.1|17574.1|10
1648918710000|2022-04-02 16:58:30|17695.82|17575.82|17696.46|17576.46|17697.35|17577.35|17695.39|17575.39|10
1648918720000|2022-04-02 16:58:40|17696.25|17576.25|17693.21|17573.21|17696.25|17576.25|17693.21|17573.21|10
1648918730000|2022-04-02 16:58:50|17693.44|17573.44|17691.13|17571.13|17693.81|17573.81|17690.94|17570.94|9
1648918740000|2022-04-02 16:59:00|17691.02|17571.02|17688.21|17568.21|17691.02|17571.02|17688.21|17568.21|10
1648918750000|2022-04-02 16:59:10|17687.84|17567.84|17685.04|17565.04|17687.84|17567.84|17683.47|17563.47|10
1648918760000|2022-04-02 16:59:20|17684.66|17564.66|17682.44|17562.44|17684.66|17564.66|17682.44|17562.44|10
1648918770000|2022-04-02 16:59:30|17682.2|17562.2|17682.87|17562.87|17682.87|17562.87|17682.2|17562.2|10
1648918780000|2022-04-02 16:59:40|17682.63|17562.63|17679.7|17559.7|17682.63|17562.63|17679.7|17559.7|10
1648918790000|2022-04-02 16:59:50|17679.9|17559.9|17677.56|17557.56|17679.9|17559.9|17677.05|17557.05|10
1648918800000|2022-04-02 17:00:00|17677.54|17557.54|17682.98|17562.98|17682.98|17562.98|17677.32|17557.32|10
1648918810000|2022-04-02 17:00:10|17683.14|17563.14|17684.34|17564.34|17684.65|17564.65|17683.14|17563.14|10
1648918820000|2022-04-02 17:00:20|17683.82|17563.82|17680.44|17560.44|17683.82|17563.82|17680.16|17560.16|10
1648918830000|2022-04-02 17:00:30|17680.08|17560.08|17680.72|17560.72|17680.72|17560.72|17680.01|17560.01|10
1648918840000|2022-04-02 17:00:40|17680.8|17560.8|17681|17561|17681.22|17561.22|17680.55|17560.55|10
1648918850000|2022-04-02 17:00:50|17681.11|17561.11|17680.62|17560.62|17681.11|17561.11|17679.67|17559.67|10
1648918860000|2022-04-02 17:01:00|17680.4|17560.4|17673.4|17553.4|17680.4|17560.4|17673.4|17553.4|10
1648918870000|2022-04-02 17:01:10|17673.82|17553.82|17666.45|17546.45|17673.82|17553.82|17666.45|17546.45|10
1648918880000|2022-04-02 17:01:20|17666.39|17546.39|17661.44|17541.44|17666.39|17546.39|17661.02|17541.02|10
1648918890000|2022-04-02 17:01:30|17661.24|17541.24|17658.54|17538.54|17661.24|17541.24|17658.42|17538.42|10
1648918900000|2022-04-02 17:01:40|17658.17|17538.17|17651.53|17531.53|17658.17|17538.17|17651.53|17531.53|10
1648918910000|2022-04-02 17:01:50|17650.02|17530.02|17645.17|17525.17|17650.02|17530.02|17645.17|17525.17|9
1648918920000|2022-04-02 17:02:00|17645.24|17525.24|17643.86|17523.86|17645.24|17525.24|17642.87|17522.87|10
1648918930000|2022-04-02 17:02:10|17643.72|17523.72|17642.96|17522.96|17644.26|17524.26|17642.96|17522.96|10
1648918940000|2022-04-02 17:02:20|17642.79|17522.79|17642.44|17522.44|17642.79|17522.79|17641.16|17521.16|10
1648918950000|2022-04-02 17:02:30|17642.33|17522.33|17643.07|17523.07|17643.14|17523.14|17641.99|17521.99|10
1648918960000|2022-04-02 17:02:40|17643.02|17523.02|17643.61|17523.61|17643.61|17523.61|17642.89|17522.89|10
1648918970000|2022-04-02 17:02:50|17643.6|17523.6|17642.76|17522.76|17644.53|17524.53|17642.61|17522.61|10
1648918980000|2022-04-02 17:03:00|17643.37|17523.37|17644.58|17524.58|17644.62|17524.62|17643.37|17523.37|10
1648918990000|2022-04-02 17:03:10|17644.5|17524.5|17645.45|17525.45|17645.45|17525.45|17644.08|17524.08|10
1648919000000|2022-04-02 17:03:20|17645.68|17525.68|17646.02|17526.02|17646.19|17526.19|17645.68|17525.68|9
1648919010000|2022-04-02 17:03:30|17646.16|17526.16|17645.78|17525.78|17646.45|17526.45|17645.72|17525.72|10
1648919020000|2022-04-02 17:03:40|17645.68|17525.68|17647.71|17527.71|17647.9|17527.9|17645.52|17525.52|10
1648919030000|2022-04-02 17:03:50|17647.99|17527.99|17649.57|17529.57|17649.57|17529.57|17647.99|17527.99|9
1648919040000|2022-04-02 17:04:00|17649.72|17529.72|17655.39|17535.39|17655.39|17535.39|17649.72|17529.72|9
1648919050000|2022-04-02 17:04:10|17655.38|17535.38|17659.12|17539.12|17659.12|17539.12|17655.38|17535.38|10
1648919060000|2022-04-02 17:04:20|17659.74|17539.74|17661.5|17541.5|17661.55|17541.55|17659.68|17539.68|10
1648919070000|2022-04-02 17:04:30|17661.69|17541.69|17665.64|17545.64|17665.64|17545.64|17661.69|17541.69|10
1648919080000|2022-04-02 17:04:40|17667.07|17547.07|17675.69|17555.69|17675.69|17555.69|17667.07|17547.07|10
1648919090000|2022-04-02 17:04:50|17675.83|17555.83|17681.37|17561.37|17681.37|17561.37|17675.24|17555.24|10
1648919100000|2022-04-02 17:05:00|17681.76|17561.76|17684.19|17564.19|17684.19|17564.19|17681.76|17561.76|10
1648919110000|2022-04-02 17:05:10|17684.6|17564.6|17687.55|17567.55|17687.55|17567.55|17684.6|17564.6|9
1648919120000|2022-04-02 17:05:20|17687.49|17567.49|17692.82|17572.82|17692.82|17572.82|17687.49|17567.49|10
1648919130000|2022-04-02 17:05:30|17692.07|17572.07|17693.38|17573.38|17693.77|17573.77|17692.07|17572.07|10
1648919140000|2022-04-02 17:05:40|17693.74|17573.74|17693.73|17573.73|17694.33|17574.33|17693.43|17573.43|10
1648919150000|2022-04-02 17:05:50|17694.13|17574.13|17692.36|17572.36|17694.13|17574.13|17691.43|17571.43|10
1648919160000|2022-04-02 17:06:00|17692.14|17572.14|17692.21|17572.21|17694.39|17574.39|17692.14|17572.14|10
1648919170000|2022-04-02 17:06:10|17692.38|17572.38|17691.48|17571.48|17693.11|17573.11|17691.48|17571.48|9
1648919180000|2022-04-02 17:06:20|17691.44|17571.44|17685.64|17565.64|17691.44|17571.44|17685.64|17565.64|10
1648919190000|2022-04-02 17:06:30|17685.37|17565.37|17681.3|17561.3|17685.37|17565.37|17680.99|17560.99|10
1648919200000|2022-04-02 17:06:40|17681.19|17561.19|17677.61|17557.61|17681.19|17561.19|17677.61|17557.61|10
1648919210000|2022-04-02 17:06:50|17677.97|17557.97|17676.69|17556.69|17677.97|17557.97|17676.18|17556.18|10
1648919220000|2022-04-02 17:07:00|17676.95|17556.95|17678.49|17558.49|17678.49|17558.49|17676.57|17556.57|10
1648919230000|2022-04-02 17:07:10|17679.13|17559.13|17682.94|17562.94|17682.94|17562.94|17679.13|17559.13|10
1648919240000|2022-04-02 17:07:20|17683.52|17563.52|17687.82|17567.82|17687.82|17567.82|17683.52|17563.52|10
1648919250000|2022-04-02 17:07:30|17688.08|17568.08|17691.76|17571.76|17691.76|17571.76|17688.08|17568.08|10
1648919260000|2022-04-02 17:07:40|17692.17|17572.17|17695.48|17575.48|17695.48|17575.48|17692.17|17572.17|9
1648919270000|2022-04-02 17:07:50|17694.86|17574.86|17694.19|17574.19|17694.96|17574.96|17693.4|17573.4|10
1648919280000|2022-04-02 17:08:00|17694.26|17574.26|17691.53|17571.53|17694.77|17574.77|17691.53|17571.53|9
1648919290000|2022-04-02 17:08:10|17690.4|17570.4|17688.72|17568.72|17690.4|17570.4|17688.56|17568.56|10
1648919300000|2022-04-02 17:08:20|17688.55|17568.55|17688.05|17568.05|17688.55|17568.55|17687.77|17567.77|9
1648919310000|2022-04-02 17:08:30|17688.22|17568.22|17688.95|17568.95|17688.95|17568.95|17687.96|17567.96|10
1648919320000|2022-04-02 17:08:40|17688.63|17568.63|17687.94|17567.94|17688.69|17568.69|17687.94|17567.94|9
1648919330000|2022-04-02 17:08:50|17687.5|17567.5|17689.64|17569.64|17689.64|17569.64|17687.5|17567.5|10
1648919340000|2022-04-02 17:09:00|17689.97|17569.97|17690.61|17570.61|17691.18|17571.18|17689.97|17569.97|10
1648919350000|2022-04-02 17:09:10|17690.32|17570.32|17692.52|17572.52|17692.52|17572.52|17690.32|17570.32|10
1648919360000|2022-04-02 17:09:20|17692.98|17572.98|17692.4|17572.4|17693.83|17573.83|17692.4|17572.4|10
1648919370000|2022-04-02 17:09:30|17692.49|17572.49|17690.53|17570.53|17692.49|17572.49|17690.53|17570.53|10
1648919380000|2022-04-02 17:09:40|17691.51|17571.51|17691.61|17571.61|17692.39|17572.39|17691.42|17571.42|10
1648919390000|2022-04-02 17:09:50|17691.82|17571.82|17691.27|17571.27|17692.33|17572.33|17691.27|17571.27|10
1648919400000|2022-04-02 17:10:00|17691.36|17571.36|17695.17|17575.17|17695.17|17575.17|17691.36|17571.36|10
1648919410000|2022-04-02 17:10:10|17695.44|17575.44|17694.15|17574.15|17695.44|17575.44|17694.15|17574.15|8
1648919420000|2022-04-02 17:10:20|17694.55|17574.55|17696.05|17576.05|17696.05|17576.05|17694.54|17574.54|10
1648919430000|2022-04-02 17:10:30|17695.74|17575.74|17694.96|17574.96|17696.05|17576.05|17694.96|17574.96|9
1648919440000|2022-04-02 17:10:40|17694.85|17574.85|17695.7|17575.7|17695.7|17575.7|17694.85|17574.85|10
1648919450000|2022-04-02 17:10:50|17695.78|17575.78|17695.28|17575.28|17695.79|17575.79|17695.16|17575.16|10
1648919460000|2022-04-02 17:11:00|17695.29|17575.29|17694.45|17574.45|17695.29|17575.29|17694.43|17574.43|10
1648919470000|2022-04-02 17:11:10|17694.86|17574.86|17695.01|17575.01|17695.3|17575.3|17694.69|17574.69|10
1648919480000|2022-04-02 17:11:20|17695.12|17575.12|17695.13|17575.13|17695.64|17575.64|17694.88|17574.88|10
1648919490000|2022-04-02 17:11:30|17695|17575|17694.96|17574.96|17695.07|17575.07|17694.61|17574.61|10
1648919500000|2022-04-02 17:11:40|17695.13|17575.13|17694.86|17574.86|17695.34|17575.34|17694.65|17574.65|10
1648919510000|2022-04-02 17:11:50|17694.54|17574.54|17686.05|17566.05|17694.54|17574.54|17686.05|17566.05|10
1648919520000|2022-04-02 17:12:00|17685.3|17565.3|17683.01|17563.01|17685.3|17565.3|17682.34|17562.34|10
1648919530000|2022-04-02 17:12:10|17682.7|17562.7|17681.29|17561.29|17682.89|17562.89|17681.29|17561.29|10
1648919540000|2022-04-02 17:12:20|17680.36|17560.36|17678.78|17558.78|17680.36|17560.36|17678.44|17558.44|10
1648919550000|2022-04-02 17:12:30|17678.25|17558.25|17680.59|17560.59|17681.35|17561.35|17678.25|17558.25|9
1648919560000|2022-04-02 17:12:40|17680.2|17560.2|17678.19|17558.19|17680.2|17560.2|17678.02|17558.02|9
1648919570000|2022-04-02 17:12:50|17678.36|17558.36|17679.09|17559.09|17679.09|17559.09|17678.36|17558.36|9
1648919580000|2022-04-02 17:13:00|17678.98|17558.98|17676.78|17556.78|17679.05|17559.05|17676.78|17556.78|10
1648919590000|2022-04-02 17:13:10|17676.97|17556.97|17679.49|17559.49|17679.49|17559.49|17676.77|17556.77|10
1648919600000|2022-04-02 17:13:20|17679.5|17559.5|17680.38|17560.38|17680.5|17560.5|17679.26|17559.26|10
1648919610000|2022-04-02 17:13:30|17680.36|17560.36|17679|17559|17680.39|17560.39|17679|17559|10
1648919620000|2022-04-02 17:13:40|17678.94|17558.94|17683.18|17563.18|17683.18|17563.18|17678.93|17558.93|9
1648919630000|2022-04-02 17:13:50|17683.48|17563.48|17682.72|17562.72|17683.48|17563.48|17679.69|17559.69|10
1648919640000|2022-04-02 17:14:00|17683.2|17563.2|17689.02|17569.02|17689.02|17569.02|17683.2|17563.2|10
1648919650000|2022-04-02 17:14:10|17689.73|17569.73|17691.26|17571.26|17691.61|17571.61|17689.73|17569.73|10
1648919660000|2022-04-02 17:14:20|17691.09|17571.09|17688.6|17568.6|17691.09|17571.09|17688.6|17568.6|9
1648919670000|2022-04-02 17:14:30|17687.85|17567.85|17686.77|17566.77|17687.85|17567.85|17685.53|17565.53|10
1648919680000|2022-04-02 17:14:40|17686.9|17566.9|17687.54|17567.54|17687.62|17567.62|17686.9|17566.9|9
1648919690000|2022-04-02 17:14:50|17688.7|17568.7|17688.25|17568.25|17688.82|17568.82|17688.25|17568.25|10
1648919700000|2022-04-02 17:15:00|17688.34|17568.34|17686.94|17566.94|17688.34|17568.34|17686.53|17566.53|10
1648919710000|2022-04-02 17:15:10|17687.51|17567.51|17687.49|17567.49|17687.85|17567.85|17686.89|17566.89|10
1648919720000|2022-04-02 17:15:20|17687.61|17567.61|17687.78|17567.78|17687.93|17567.93|17687.3|17567.3|9
1648919730000|2022-04-02 17:15:30|17686.29|17566.29|17689.45|17569.45|17689.45|17569.45|17686.29|17566.29|10
1648919740000|2022-04-02 17:15:40|17689.18|17569.18|17690.61|17570.61|17690.61|17570.61|17688.16|17568.16|10
1648919750000|2022-04-02 17:15:50|17690.74|17570.74|17692.65|17572.65|17692.65|17572.65|17690.74|17570.74|10
1648919760000|2022-04-02 17:16:00|17692.8|17572.8|17695.24|17575.24|17695.24|17575.24|17692.8|17572.8|10
1648919770000|2022-04-02 17:16:10|17696.05|17576.05|17698.11|17578.11|17698.11|17578.11|17696.05|17576.05|10
1648919780000|2022-04-02 17:16:20|17698.33|17578.33|17699.99|17579.99|17700.34|17580.34|17698.16|17578.16|10
1648919790000|2022-04-02 17:16:30|17700.1|17580.1|17699.49|17579.49|17702.09|17582.09|17698.84|17578.84|9
1648919800000|2022-04-02 17:16:40|17700.04|17580.04|17703.91|17583.91|17704.17|17584.17|17700.04|17580.04|10
1648919810000|2022-04-02 17:16:50|17703.95|17583.95|17704|17584|17704.27|17584.27|17703.88|17583.88|9
1648919820000|2022-04-02 17:17:00|17704.08|17584.08|17702.44|17582.44|17704.08|17584.08|17702.44|17582.44|8
1648919830000|2022-04-02 17:17:10|17702.7|17582.7|17701.62|17581.62|17702.79|17582.79|17699.91|17579.91|10
1648919840000|2022-04-02 17:17:20|17701.06|17581.06|17698.68|17578.68|17701.06|17581.06|17698.66|17578.66|9
1648919850000|2022-04-02 17:17:30|17698.65|17578.65|17698.97|17578.97|17698.97|17578.97|17697.91|17577.91|10
1648919860000|2022-04-02 17:17:40|17698.76|17578.76|17700.87|17580.87|17700.87|17580.87|17698.76|17578.76|10
1648919870000|2022-04-02 17:17:50|17700.68|17580.68|17699.99|17579.99|17700.68|17580.68|17699.78|17579.78|10
1648919880000|2022-04-02 17:18:00|17699.92|17579.92|17700.22|17580.22|17700.38|17580.38|17699.92|17579.92|10
1648919890000|2022-04-02 17:18:10|17700.18|17580.18|17702.22|17582.22|17702.22|17582.22|17700.18|17580.18|10
1648919900000|2022-04-02 17:18:20|17702.35|17582.35|17704.06|17584.06|17704.06|17584.06|17702.35|17582.35|10
1648919910000|2022-04-02 17:18:30|17703.96|17583.96|17705.52|17585.52|17705.52|17585.52|17703.96|17583.96|10
1648919920000|2022-04-02 17:18:40|17705.48|17585.48|17706.25|17586.25|17706.27|17586.27|17705.48|17585.48|10
1648919930000|2022-04-02 17:18:50|17706.24|17586.24|17707.46|17587.46|17707.57|17587.57|17706.24|17586.24|10
1648919940000|2022-04-02 17:19:00|17707.68|17587.68|17708.28|17588.28|17708.33|17588.33|17707.66|17587.66|10
1648919950000|2022-04-02 17:19:10|17708.33|17588.33|17708.87|17588.87|17708.87|17588.87|17707.76|17587.76|9
1648919960000|2022-04-02 17:19:20|17708.81|17588.81|17708.31|17588.31|17710.03|17590.03|17708.15|17588.15|10
1648919970000|2022-04-02 17:19:30|17708.12|17588.12|17706.34|17586.34|17708.12|17588.12|17706.34|17586.34|8
1648919980000|2022-04-02 17:19:40|17706.26|17586.26|17704.83|17584.83|17706.26|17586.26|17703.71|17583.71|10
1648919990000|2022-04-02 17:19:50|17704.77|17584.77|17704.65|17584.65|17704.81|17584.81|17703.7|17583.7|10
1648920000000|2022-04-02 17:20:00|17704.37|17584.37|17704.75|17584.75|17704.75|17584.75|17704.37|17584.37|10
1648920010000|2022-04-02 17:20:10|17704.72|17584.72|17704.77|17584.77|17704.97|17584.97|17704.68|17584.68|10
1648920020000|2022-04-02 17:20:20|17704.94|17584.94|17705.02|17585.02|17705.16|17585.16|17704.63|17584.63|9
1648920030000|2022-04-02 17:20:30|17705.17|17585.17|17705.6|17585.6|17706.05|17586.05|17704.98|17584.98|10
1648920040000|2022-04-02 17:20:40|17705.39|17585.39|17705.7|17585.7|17706.06|17586.06|17705.39|17585.39|10
1648920050000|2022-04-02 17:20:50|17705.92|17585.92|17705.67|17585.67|17705.92|17585.92|17705.51|17585.51|10
1648920060000|2022-04-02 17:21:00|17705.71|17585.71|17707.32|17587.32|17707.32|17587.32|17705.71|17585.71|9
1648920070000|2022-04-02 17:21:10|17707.52|17587.52|17709.82|17589.82|17709.82|17589.82|17707.38|17587.38|9
1648920080000|2022-04-02 17:21:20|17709.79|17589.79|17709.35|17589.35|17710|17590|17709.35|17589.35|9
1648920090000|2022-04-02 17:21:30|17709.27|17589.27|17708.82|17588.82|17709.3|17589.3|17707.79|17587.79|10
1648920100000|2022-04-02 17:21:40|17708.75|17588.75|17708.74|17588.74|17708.9|17588.9|17708.4|17588.4|9
1648920110000|2022-04-02 17:21:50|17708.65|17588.65|17708.07|17588.07|17709|17589|17708.07|17588.07|9
1648920120000|2022-04-02 17:22:00|17707|17587|17705.06|17585.06|17707.49|17587.49|17704.76|17584.76|10
1648920130000|2022-04-02 17:22:10|17705.05|17585.05|17702.5|17582.5|17705.05|17585.05|17702.45|17582.45|10
1648920140000|2022-04-02 17:22:20|17702.28|17582.28|17702.27|17582.27|17702.5|17582.5|17702.09|17582.09|10
1648920150000|2022-04-02 17:22:30|17702.26|17582.26|17702.65|17582.65|17702.82|17582.82|17702.26|17582.26|10
1648920160000|2022-04-02 17:22:40|17702.25|17582.25|17702.65|17582.65|17703.19|17583.19|17702.16|17582.16|10
1648920170000|2022-04-02 17:22:50|17702.51|17582.51|17702.16|17582.16|17702.67|17582.67|17702.09|17582.09|10
1648920180000|2022-04-02 17:23:00|17701.73|17581.73|17701.29|17581.29|17701.99|17581.99|17701.1|17581.1|9
1648920190000|2022-04-02 17:23:10|17701.2|17581.2|17702.96|17582.96|17702.96|17582.96|17701.2|17581.2|9
1648920200000|2022-04-02 17:23:20|17703.16|17583.16|17705.73|17585.73|17705.73|17585.73|17703.16|17583.16|10
1648920210000|2022-04-02 17:23:30|17705.51|17585.51|17707.55|17587.55|17707.62|17587.62|17705.51|17585.51|10
1648920220000|2022-04-02 17:23:40|17707.37|17587.37|17708.17|17588.17|17708.17|17588.17|17707.19|17587.19|7
1648920230000|2022-04-02 17:23:50|17707.99|17587.99|17704.79|17584.79|17708.07|17588.07|17704.23|17584.23|10
1648920240000|2022-04-02 17:24:00|17704.67|17584.67|17704.82|17584.82|17704.82|17584.82|17704.67|17584.67|9
1648920250000|2022-04-02 17:24:10|17704.93|17584.93|17705.16|17585.16|17705.16|17585.16|17704.87|17584.87|10
1648920260000|2022-04-02 17:24:20|17705.3|17585.3|17706.48|17586.48|17706.61|17586.61|17705.28|17585.28|9
1648920270000|2022-04-02 17:24:30|17706.47|17586.47|17705.95|17585.95|17706.77|17586.77|17705.17|17585.17|10
1648920280000|2022-04-02 17:24:40|17706.12|17586.12|17709.26|17589.26|17709.33|17589.33|17705.86|17585.86|8
1648920290000|2022-04-02 17:24:50|17709.23|17589.23|17709.42|17589.42|17709.45|17589.45|17709.18|17589.18|8
1648920300000|2022-04-02 17:25:00|17709.34|17589.34|17709.71|17589.71|17709.83|17589.83|17709.21|17589.21|9
1648920310000|2022-04-02 17:25:10|17709.9|17589.9|17711.55|17591.55|17711.55|17591.55|17709.77|17589.77|9
1648920320000|2022-04-02 17:25:20|17711.95|17591.95|17715.07|17595.07|17715.12|17595.12|17711.95|17591.95|10
1648920330000|2022-04-02 17:25:30|17715.02|17595.02|17715.51|17595.51|17715.57|17595.57|17715.02|17595.02|7
1648920340000|2022-04-02 17:25:40|17715.39|17595.39|17715.6|17595.6|17715.6|17595.6|17715.24|17595.24|10
1648920350000|2022-04-02 17:25:50|17715.79|17595.79|17716.9|17596.9|17716.9|17596.9|17715.79|17595.79|10
1648920360000|2022-04-02 17:26:00|17717.01|17597.01|17716.57|17596.57|17717.02|17597.02|17716.57|17596.57|9
1648920370000|2022-04-02 17:26:10|17716.69|17596.69|17717.13|17597.13|17717.13|17597.13|17716.42|17596.42|10
1648920380000|2022-04-02 17:26:20|17717.04|17597.04|17716.56|17596.56|17717.33|17597.33|17716.51|17596.51|9
1648920390000|2022-04-02 17:26:30|17716.26|17596.26|17716.18|17596.18|17716.41|17596.41|17716.12|17596.12|10
1648920400000|2022-04-02 17:26:40|17715.89|17595.89|17716.38|17596.38|17716.38|17596.38|17715.89|17595.89|10
1648920410000|2022-04-02 17:26:50|17716.31|17596.31|17717.12|17597.12|17717.13|17597.13|17716.31|17596.31|10
1648920420000|2022-04-02 17:27:00|17715.96|17595.96|17715.49|17595.49|17716|17596|17715.49|17595.49|10
1648920430000|2022-04-02 17:27:10|17714.97|17594.97|17713.62|17593.62|17714.97|17594.97|17713.24|17593.24|10
1648920440000|2022-04-02 17:27:20|17713.47|17593.47|17709.65|17589.65|17713.47|17593.47|17709.57|17589.57|9
1648920450000|2022-04-02 17:27:30|17708.75|17588.75|17708.49|17588.49|17708.79|17588.79|17708.36|17588.36|10
1648920460000|2022-04-02 17:27:40|17708.37|17588.37|17705.42|17585.42|17708.37|17588.37|17705.27|17585.27|8
1648920470000|2022-04-02 17:27:50|17705.39|17585.39|17704.79|17584.79|17705.59|17585.59|17704.57|17584.57|10
1648920480000|2022-04-02 17:28:00|17704.73|17584.73|17704.91|17584.91|17705.41|17585.41|17704.73|17584.73|8
1648920490000|2022-04-02 17:28:10|17705.08|17585.08|17705.39|17585.39|17705.39|17585.39|17704.63|17584.63|8
1648920500000|2022-04-02 17:28:20|17705.62|17585.62|17707.51|17587.51|17709.2|17589.2|17705.62|17585.62|10
1648920510000|2022-04-02 17:28:30|17707.48|17587.48|17707.58|17587.58|17707.58|17587.58|17707.32|17587.32|6
1648920520000|2022-04-02 17:28:40|17707.27|17587.27|17707.71|17587.71|17707.71|17587.71|17707.27|17587.27|9
1648920530000|2022-04-02 17:28:50|17707.89|17587.89|17707.77|17587.77|17708.02|17588.02|17707.67|17587.67|9
1648920540000|2022-04-02 17:29:00|17707.59|17587.59|17705.85|17585.85|17708.28|17588.28|17705.82|17585.82|9
1648920550000|2022-04-02 17:29:10|17705.52|17585.52|17703.62|17583.62|17705.52|17585.52|17703.62|17583.62|10
1648920560000|2022-04-02 17:29:20|17703.48|17583.48|17701.65|17581.65|17703.56|17583.56|17701.65|17581.65|8
1648920570000|2022-04-02 17:29:30|17701.61|17581.61|17702.11|17582.11|17702.11|17582.11|17701.2|17581.2|10
1648920580000|2022-04-02 17:29:40|17702.04|17582.04|17698.64|17578.64|17702.04|17582.04|17697.88|17577.88|10
1648920590000|2022-04-02 17:29:50|17698.7|17578.7|17695.83|17575.83|17698.7|17578.7|17695.83|17575.83|10
1648920600000|2022-04-02 17:30:00|17696.21|17576.21|17700.84|17580.84|17700.84|17580.84|17696.21|17576.21|10
1648920610000|2022-04-02 17:30:10|17701.81|17581.81|17704.28|17584.28|17704.28|17584.28|17701.76|17581.76|10
1648920620000|2022-04-02 17:30:20|17704.44|17584.44|17705.94|17585.94|17706.19|17586.19|17704.44|17584.44|10
1648920630000|2022-04-02 17:30:30|17706.21|17586.21|17708.53|17588.53|17708.54|17588.54|17706.21|17586.21|9
1648920640000|2022-04-02 17:30:40|17708.4|17588.4|17707.31|17587.31|17708.52|17588.52|17707.16|17587.16|9
1648920650000|2022-04-02 17:30:50|17708.75|17588.75|17708.46|17588.46|17708.75|17588.75|17708.11|17588.11|9
1648920660000|2022-04-02 17:31:00|17708.25|17588.25|17708.32|17588.32|17708.32|17588.32|17707.96|17587.96|10
1648920670000|2022-04-02 17:31:10|17708.33|17588.33|17709.43|17589.43|17709.63|17589.63|17708.33|17588.33|10
1648920680000|2022-04-02 17:31:20|17709.13|17589.13|17708.79|17588.79|17709.4|17589.4|17708.79|17588.79|10
1648920690000|2022-04-02 17:31:30|17709.34|17589.34|17709.69|17589.69|17709.79|17589.79|17709.28|17589.28|9
1648920700000|2022-04-02 17:31:40|17709.56|17589.56|17709.76|17589.76|17710.41|17590.41|17709.54|17589.54|10
1648920710000|2022-04-02 17:31:50|17709.74|17589.74|17710.72|17590.72|17710.72|17590.72|17709.74|17589.74|8
1648920720000|2022-04-02 17:32:00|17710.49|17590.49|17709.47|17589.47|17710.49|17590.49|17709.47|17589.47|10
1648920730000|2022-04-02 17:32:10|17709.38|17589.38|17707.09|17587.09|17709.38|17589.38|17707.09|17587.09|10
1648920740000|2022-04-02 17:32:20|17707.45|17587.45|17707.08|17587.08|17707.73|17587.73|17706.82|17586.82|9
1648920750000|2022-04-02 17:32:30|17707.03|17587.03|17706.06|17586.06|17707.18|17587.18|17706.06|17586.06|8
1648920760000|2022-04-02 17:32:40|17706.34|17586.34|17706.47|17586.47|17706.62|17586.62|17706.07|17586.07|10
1648920770000|2022-04-02 17:32:50|17706.35|17586.35|17708.38|17588.38|17708.38|17588.38|17706.35|17586.35|10
1648920780000|2022-04-02 17:33:00|17708.44|17588.44|17710.04|17590.04|17710.04|17590.04|17708.44|17588.44|10
1648920790000|2022-04-02 17:33:10|17710.02|17590.02|17710.81|17590.81|17710.81|17590.81|17709.59|17589.59|9
1648920800000|2022-04-02 17:33:20|17710.56|17590.56|17710.82|17590.82|17710.93|17590.93|17710.33|17590.33|9
1648920810000|2022-04-02 17:33:30|17710.81|17590.81|17711.02|17591.02|17711.12|17591.12|17710.68|17590.68|9
1648920820000|2022-04-02 17:33:40|17711.04|17591.04|17710.42|17590.42|17711.15|17591.15|17710.42|17590.42|10
1648920830000|2022-04-02 17:33:50|17710.48|17590.48|17709.75|17589.75|17710.48|17590.48|17709.6|17589.6|10
1648920840000|2022-04-02 17:34:00|17709.68|17589.68|17708.59|17588.59|17709.8|17589.8|17708.2|17588.2|9
1648920850000|2022-04-02 17:34:10|17708.43|17588.43|17710.14|17590.14|17710.14|17590.14|17708.43|17588.43|10
1648920860000|2022-04-02 17:34:20|17710.57|17590.57|17711.97|17591.97|17711.97|17591.97|17710.57|17590.57|10
1648920870000|2022-04-02 17:34:30|17711.83|17591.83|17711.08|17591.08|17712.49|17592.49|17711.08|17591.08|10
1648920880000|2022-04-02 17:34:40|17710.38|17590.38|17710.29|17590.29|17710.48|17590.48|17709.73|17589.73|9
1648920890000|2022-04-02 17:34:50|17710.33|17590.33|17710.03|17590.03|17710.62|17590.62|17709.95|17589.95|10
1648920900000|2022-04-02 17:35:00|17710.12|17590.12|17708.68|17588.68|17710.35|17590.35|17708.68|17588.68|10
1648920910000|2022-04-02 17:35:10|17708.57|17588.57|17706.91|17586.91|17708.57|17588.57|17706.91|17586.91|10
1648920920000|2022-04-02 17:35:20|17706.09|17586.09|17702.95|17582.95|17706.09|17586.09|17702.95|17582.95|10
1648920930000|2022-04-02 17:35:30|17703.01|17583.01|17701.14|17581.14|17703.01|17583.01|17700.82|17580.82|10
1648920940000|2022-04-02 17:35:40|17701.38|17581.38|17698.21|17578.21|17701.48|17581.48|17697.93|17577.93|10
1648920950000|2022-04-02 17:35:50|17698.25|17578.25|17695.02|17575.02|17698.25|17578.25|17694.84|17574.84|10
1648920960000|2022-04-02 17:36:00|17694.92|17574.92|17694.55|17574.55|17694.96|17574.96|17693.77|17573.77|10
1648920970000|2022-04-02 17:36:10|17694.52|17574.52|17695.66|17575.66|17696.17|17576.17|17694.52|17574.52|10
1648920980000|2022-04-02 17:36:20|17695.78|17575.78|17695.69|17575.69|17695.83|17575.83|17695.3|17575.3|10
1648920990000|2022-04-02 17:36:30|17695.38|17575.38|17694.73|17574.73|17695.38|17575.38|17694.27|17574.27|10
1648921000000|2022-04-02 17:36:40|17694.71|17574.71|17694.08|17574.08|17694.75|17574.75|17694.08|17574.08|10
1648921010000|2022-04-02 17:36:50|17694.7|17574.7|17695.2|17575.2|17695.2|17575.2|17694.5|17574.5|10
1648921020000|2022-04-02 17:37:00|17695.04|17575.04|17695.34|17575.34|17695.85|17575.85|17695|17575|10
1648921030000|2022-04-02 17:37:10|17695.28|17575.28|17691.63|17571.63|17695.28|17575.28|17691.62|17571.62|9
1648921040000|2022-04-02 17:37:20|17691.46|17571.46|17691.04|17571.04|17691.46|17571.46|17690.84|17570.84|10
1648921050000|2022-04-02 17:37:30|17689.99|17569.99|17687.84|17567.84|17690.09|17570.09|17687.84|17567.84|10
1648921060000|2022-04-02 17:37:40|17686.56|17566.56|17682.16|17562.16|17686.56|17566.56|17682.16|17562.16|10
1648921070000|2022-04-02 17:37:50|17682.1|17562.1|17682.33|17562.33|17682.49|17562.49|17680.84|17560.84|10
1648921080000|2022-04-02 17:38:00|17682.41|17562.41|17681.09|17561.09|17682.41|17562.41|17681.09|17561.09|9
1648921090000|2022-04-02 17:38:10|17681.22|17561.22|17682.51|17562.51|17682.86|17562.86|17681.22|17561.22|10
1648921100000|2022-04-02 17:38:20|17682.75|17562.75|17688.39|17568.39|17688.39|17568.39|17682.75|17562.75|10
1648921110000|2022-04-02 17:38:30|17688.54|17568.54|17691.8|17571.8|17691.93|17571.93|17688.54|17568.54|10
1648921120000|2022-04-02 17:38:40|17691.52|17571.52|17690.93|17570.93|17691.52|17571.52|17689.57|17569.57|10
1648921130000|2022-04-02 17:38:50|17690.87|17570.87|17698.34|17578.34|17698.38|17578.38|17690.87|17570.87|8
1648921140000|2022-04-02 17:39:00|17697.9|17577.9|17700.55|17580.55|17700.55|17580.55|17697.9|17577.9|10
1648921150000|2022-04-02 17:39:10|17700.61|17580.61|17701.38|17581.38|17701.38|17581.38|17699.77|17579.77|10
1648921160000|2022-04-02 17:39:20|17701.31|17581.31|17701.82|17581.82|17701.99|17581.99|17701.31|17581.31|9
1648921170000|2022-04-02 17:39:30|17701.85|17581.85|17701.81|17581.81|17701.9|17581.9|17701.46|17581.46|9
1648921180000|2022-04-02 17:39:40|17701.69|17581.69|17702.31|17582.31|17702.31|17582.31|17701.69|17581.69|8
1648921190000|2022-04-02 17:39:50|17702.8|17582.8|17701.68|17581.68|17702.8|17582.8|17701.51|17581.51|10
1648921200000|2022-04-02 17:40:00|17701.01|17581.01|17700.01|17580.01|17701.34|17581.34|17700.01|17580.01|10
1648921210000|2022-04-02 17:40:10|17700|17580|17698.59|17578.59|17700|17580|17698.59|17578.59|10
1648921220000|2022-04-02 17:40:20|17698.11|17578.11|17696.79|17576.79|17698.22|17578.22|17696.79|17576.79|8
1648921230000|2022-04-02 17:40:30|17696.6|17576.6|17696.81|17576.81|17697.23|17577.23|17696.6|17576.6|10
1648921240000|2022-04-02 17:40:40|17696.78|17576.78|17696.76|17576.76|17696.87|17576.87|17696.45|17576.45|9
1648921250000|2022-04-02 17:40:50|17696.96|17576.96|17695.49|17575.49|17696.96|17576.96|17695.49|17575.49|9
1648921260000|2022-04-02 17:41:00|17695.51|17575.51|17696.02|17576.02|17696.02|17576.02|17695.51|17575.51|9
1648921270000|2022-04-02 17:41:10|17695.94|17575.94|17694.15|17574.15|17695.94|17575.94|17694.03|17574.03|9
1648921280000|2022-04-02 17:41:20|17694.05|17574.05|17694.23|17574.23|17694.31|17574.31|17693.94|17573.94|9
1648921290000|2022-04-02 17:41:30|17694.29|17574.29|17694.33|17574.33|17694.46|17574.46|17694.07|17574.07|10
1648921300000|2022-04-02 17:41:40|17694.9|17574.9|17696.71|17576.71|17696.71|17576.71|17694.9|17574.9|10
1648921310000|2022-04-02 17:41:50|17696.38|17576.38|17696.39|17576.39|17696.52|17576.52|17696.25|17576.25|9
1648921320000|2022-04-02 17:42:00|17695.98|17575.98|17695.64|17575.64|17695.99|17575.99|17695.55|17575.55|10
1648921330000|2022-04-02 17:42:10|17695.68|17575.68|17696.49|17576.49|17696.49|17576.49|17695.45|17575.45|9
1648921340000|2022-04-02 17:42:20|17696.4|17576.4|17696.09|17576.09|17696.4|17576.4|17695.94|17575.94|9
1648921350000|2022-04-02 17:42:30|17695.64|17575.64|17695.33|17575.33|17696|17576|17695.33|17575.33|9
1648921360000|2022-04-02 17:42:40|17695.32|17575.32|17694.81|17574.81|17695.32|17575.32|17694.81|17574.81|10
1648921370000|2022-04-02 17:42:50|17694.84|17574.84|17695.51|17575.51|17695.88|17575.88|17694.51|17574.51|9
1648921380000|2022-04-02 17:43:00|17695.25|17575.25|17695.09|17575.09|17695.31|17575.31|17694.65|17574.65|10
1648921390000|2022-04-02 17:43:10|17695.16|17575.16|17696.24|17576.24|17696.47|17576.47|17695.16|17575.16|10
1648921400000|2022-04-02 17:43:20|17696.14|17576.14|17696.51|17576.51|17696.54|17576.54|17696.14|17576.14|9
1648921410000|2022-04-02 17:43:30|17696.86|17576.86|17698.38|17578.38|17698.38|17578.38|17696.86|17576.86|10
1648921420000|2022-04-02 17:43:40|17698.44|17578.44|17699.55|17579.55|17699.55|17579.55|17698.44|17578.44|10
1648921430000|2022-04-02 17:43:50|17699.97|17579.97|17698.39|17578.39|17700|17580|17696.26|17576.26|10
1648921440000|2022-04-02 17:44:00|17698.37|17578.37|17698.25|17578.25|17699.04|17579.04|17698.25|17578.25|9
1648921450000|2022-04-02 17:44:10|17698.23|17578.23|17697.82|17577.82|17698.27|17578.27|17697.73|17577.73|10
1648921460000|2022-04-02 17:44:20|17698.05|17578.05|17697.06|17577.06|17698.18|17578.18|17697.06|17577.06|10
1648921470000|2022-04-02 17:44:30|17696.87|17576.87|17696.22|17576.22|17696.87|17576.87|17696.22|17576.22|10
1648921480000|2022-04-02 17:44:40|17696.23|17576.23|17696.45|17576.45|17696.65|17576.65|17696.23|17576.23|10
1648921490000|2022-04-02 17:44:50|17696.49|17576.49|17696.83|17576.83|17696.88|17576.88|17696.37|17576.37|9
1648921500000|2022-04-02 17:45:00|17696.76|17576.76|17696.41|17576.41|17696.76|17576.76|17695.98|17575.98|9
1648921510000|2022-04-02 17:45:10|17696.44|17576.44|17697.11|17577.11|17697.18|17577.18|17695.57|17575.57|10
1648921520000|2022-04-02 17:45:20|17697.09|17577.09|17697.24|17577.24|17698.09|17578.09|17697.08|17577.08|9
1648921530000|2022-04-02 17:45:30|17697.26|17577.26|17698.31|17578.31|17698.31|17578.31|17696.83|17576.83|8
1648921540000|2022-04-02 17:45:40|17698.29|17578.29|17699.84|17579.84|17699.84|17579.84|17697.48|17577.48|10
1648921550000|2022-04-02 17:45:50|17699.32|17579.32|17698.98|17578.98|17699.55|17579.55|17698.76|17578.76|9
1648921560000|2022-04-02 17:46:00|17698.95|17578.95|17698.98|17578.98|17699.26|17579.26|17698.57|17578.57|10
1648921570000|2022-04-02 17:46:10|17699.75|17579.75|17698.95|17578.95|17699.75|17579.75|17698.77|17578.77|9
1648921580000|2022-04-02 17:46:20|17698.77|17578.77|17696.9|17576.9|17698.97|17578.97|17696.28|17576.28|10
1648921590000|2022-04-02 17:46:30|17696.59|17576.59|17693.09|17573.09|17696.59|17576.59|17693.09|17573.09|9
1648921600000|2022-04-02 17:46:40|17693.14|17573.14|17690.99|17570.99|17693.18|17573.18|17690.99|17570.99|9
1648921610000|2022-04-02 17:46:50|17690.71|17570.71|17687.17|17567.17|17690.71|17570.71|17687.17|17567.17|10
1648921620000|2022-04-02 17:47:00|17686.31|17566.31|17684.28|17564.28|17686.31|17566.31|17684.16|17564.16|10
1648921630000|2022-04-02 17:47:10|17684.48|17564.48|17681.65|17561.65|17684.6|17564.6|17681.65|17561.65|10
1648921640000|2022-04-02 17:47:20|17681.58|17561.58|17678.71|17558.71|17681.58|17561.58|17678.44|17558.44|10
1648921650000|2022-04-02 17:47:30|17678.72|17558.72|17678.34|17558.34|17678.8|17558.8|17677.22|17557.22|10
1648921660000|2022-04-02 17:47:40|17677.97|17557.97|17675.53|17555.53|17677.97|17557.97|17675.53|17555.53|10
1648921670000|2022-04-02 17:47:50|17676.46|17556.46|17675.74|17555.74|17676.46|17556.46|17675.53|17555.53|10
1648921680000|2022-04-02 17:48:00|17675.77|17555.77|17676.13|17556.13|17676.75|17556.75|17675.75|17555.75|10
1648921690000|2022-04-02 17:48:10|17676.21|17556.21|17676.13|17556.13|17676.59|17556.59|17676.08|17556.08|10
1648921700000|2022-04-02 17:48:20|17675.92|17555.92|17676.17|17556.17|17676.31|17556.31|17675.76|17555.76|10
1648921710000|2022-04-02 17:48:30|17675.76|17555.76|17676.24|17556.24|17676.39|17556.39|17675.76|17555.76|8
1648921720000|2022-04-02 17:48:40|17676.3|17556.3|17676.05|17556.05|17676.34|17556.34|17675.79|17555.79|10
1648921730000|2022-04-02 17:48:50|17676.03|17556.03|17676.06|17556.06|17676.12|17556.12|17675.19|17555.19|9
1648921740000|2022-04-02 17:49:00|17675.8|17555.8|17676.18|17556.18|17676.3|17556.3|17675.38|17555.38|10
1648921750000|2022-04-02 17:49:10|17675.49|17555.49|17675.31|17555.31|17675.6|17555.6|17674.62|17554.62|10
1648921760000|2022-04-02 17:49:20|17674.12|17554.12|17678.25|17558.25|17678.25|17558.25|17674.12|17554.12|10
1648921770000|2022-04-02 17:49:30|17678.35|17558.35|17680.43|17560.43|17680.69|17560.69|17678.35|17558.35|10
1648921780000|2022-04-02 17:49:40|17682.89|17562.89|17683.65|17563.65|17683.95|17563.95|17682.55|17562.55|10
1648921790000|2022-04-02 17:49:50|17683.79|17563.79|17682.8|17562.8|17684.12|17564.12|17682.43|17562.43|9
1648921800000|2022-04-02 17:50:00|17683.04|17563.04|17682.6|17562.6|17683.04|17563.04|17682.6|17562.6|10
1648921810000|2022-04-02 17:50:10|17682.64|17562.64|17682.7|17562.7|17683.27|17563.27|17682.61|17562.61|10
1648921820000|2022-04-02 17:50:20|17682.62|17562.62|17681.07|17561.07|17682.96|17562.96|17681.07|17561.07|10
1648921830000|2022-04-02 17:50:30|17680.62|17560.62|17681.38|17561.38|17681.57|17561.57|17680.62|17560.62|10
1648921840000|2022-04-02 17:50:40|17681.28|17561.28|17681.47|17561.47|17681.47|17561.47|17681.09|17561.09|9
1648921850000|2022-04-02 17:50:50|17681.74|17561.74|17680.7|17560.7|17683.39|17563.39|17679.82|17559.82|10
1648921860000|2022-04-02 17:51:00|17680.55|17560.55|17679.2|17559.2|17680.55|17560.55|17679.16|17559.16|8
1648921870000|2022-04-02 17:51:10|17679.4|17559.4|17678.35|17558.35|17679.51|17559.51|17678.33|17558.33|10
1648921880000|2022-04-02 17:51:20|17678.19|17558.19|17678.09|17558.09|17678.41|17558.41|17678.09|17558.09|10
1648921890000|2022-04-02 17:51:30|17677.74|17557.74|17676.81|17556.81|17677.9|17557.9|17676.41|17556.41|9
1648921900000|2022-04-02 17:51:40|17676.72|17556.72|17677|17557|17677|17557|17674.38|17554.38|10
1648921910000|2022-04-02 17:51:50|17677.91|17557.91|17677.64|17557.64|17677.96|17557.96|17677.33|17557.33|8
1648921920000|2022-04-02 17:52:00|17677.16|17557.16|17677.94|17557.94|17677.94|17557.94|17677|17557|9
1648921930000|2022-04-02 17:52:10|17678.2|17558.2|17677.84|17557.84|17678.25|17558.25|17677.43|17557.43|10
1648921940000|2022-04-02 17:52:20|17677.63|17557.63|17680.28|17560.28|17680.28|17560.28|17677.63|17557.63|10
1648921950000|2022-04-02 17:52:30|17680.44|17560.44|17686.47|17566.47|17686.47|17566.47|17680.44|17560.44|10
1648921960000|2022-04-02 17:52:40|17685.97|17565.97|17687.49|17567.49|17687.8|17567.8|17685.97|17565.97|9
1648921970000|2022-04-02 17:52:50|17686.61|17566.61|17687.75|17567.75|17687.75|17567.75|17686.45|17566.45|10
1648921980000|2022-04-02 17:53:00|17687.88|17567.88|17687.32|17567.32|17687.88|17567.88|17687.12|17567.12|10
1648921990000|2022-04-02 17:53:10|17687.96|17567.96|17687.74|17567.74|17688.32|17568.32|17687.58|17567.58|10
1648922000000|2022-04-02 17:53:20|17687.73|17567.73|17688.25|17568.25|17688.57|17568.57|17687.69|17567.69|9
1648922010000|2022-04-02 17:53:30|17688.6|17568.6|17689.28|17569.28|17689.38|17569.38|17688.16|17568.16|10
1648922020000|2022-04-02 17:53:40|17689.18|17569.18|17688.34|17568.34|17689.51|17569.51|17688.34|17568.34|10
1648922030000|2022-04-02 17:53:50|17687.31|17567.31|17686.42|17566.42|17687.44|17567.44|17686.42|17566.42|8
1648922040000|2022-04-02 17:54:00|17686.38|17566.38|17685.56|17565.56|17686.58|17566.58|17685.56|17565.56|9
1648922050000|2022-04-02 17:54:10|17684.95|17564.95|17686.56|17566.56|17686.56|17566.56|17684.77|17564.77|10
1648922060000|2022-04-02 17:54:20|17686.62|17566.62|17685.61|17565.61|17686.63|17566.63|17684.99|17564.99|9
1648922070000|2022-04-02 17:54:30|17685.39|17565.39|17684.25|17564.25|17685.47|17565.47|17684.25|17564.25|10
1648922080000|2022-04-02 17:54:40|17684.33|17564.33|17683.42|17563.42|17684.4|17564.4|17683.28|17563.28|9
1648922090000|2022-04-02 17:54:50|17683.4|17563.4|17682.91|17562.91|17683.77|17563.77|17682.8|17562.8|10
1648922100000|2022-04-02 17:55:00|17682.87|17562.87|17683.72|17563.72|17683.72|17563.72|17682.74|17562.74|10
1648922110000|2022-04-02 17:55:10|17683.86|17563.86|17683.41|17563.41|17683.97|17563.97|17683.41|17563.41|10
1648922120000|2022-04-02 17:55:20|17683.2|17563.2|17681.88|17561.88|17683.2|17563.2|17681.82|17561.82|10
1648922130000|2022-04-02 17:55:30|17681.76|17561.76|17680.88|17560.88|17681.76|17561.76|17680.88|17560.88|9
1648922140000|2022-04-02 17:55:40|17681.88|17561.88|17681.25|17561.25|17681.88|17561.88|17681.25|17561.25|10
1648922150000|2022-04-02 17:55:50|17681.32|17561.32|17680.82|17560.82|17681.4|17561.4|17680.47|17560.47|10
1648922160000|2022-04-02 17:56:00|17681.03|17561.03|17681.37|17561.37|17681.37|17561.37|17681.03|17561.03|9
1648922170000|2022-04-02 17:56:10|17681.35|17561.35|17683|17563|17683.1|17563.1|17681.35|17561.35|10
1648922180000|2022-04-02 17:56:20|17683.05|17563.05|17683.62|17563.62|17683.8|17563.8|17683.05|17563.05|9
1648922190000|2022-04-02 17:56:30|17683.77|17563.77|17685.32|17565.32|17685.49|17565.49|17683.77|17563.77|10
1648922200000|2022-04-02 17:56:40|17685.29|17565.29|17683.62|17563.62|17685.29|17565.29|17682.92|17562.92|10
1648922210000|2022-04-02 17:56:50|17683.29|17563.29|17683.9|17563.9|17683.9|17563.9|17682.93|17562.93|10
1648922220000|2022-04-02 17:57:00|17683.91|17563.91|17682.81|17562.81|17684.08|17564.08|17682.81|17562.81|8
1648922230000|2022-04-02 17:57:10|17682.71|17562.71|17682.69|17562.69|17682.81|17562.81|17682.47|17562.47|10
1648922240000|2022-04-02 17:57:20|17682.68|17562.68|17677.57|17557.57|17682.89|17562.89|17677.57|17557.57|9
1648922250000|2022-04-02 17:57:30|17677.41|17557.41|17674.79|17554.79|17677.41|17557.41|17674.79|17554.79|10
1648922260000|2022-04-02 17:57:40|17675.03|17555.03|17675.79|17555.79|17675.79|17555.79|17674.83|17554.83|10
1648922270000|2022-04-02 17:57:50|17675.84|17555.84|17677.22|17557.22|17677.32|17557.32|17675.84|17555.84|10
1648922280000|2022-04-02 17:58:00|17677.23|17557.23|17677.22|17557.22|17678.28|17558.28|17677.09|17557.09|9
1648922290000|2022-04-02 17:58:10|17677.23|17557.23|17677.1|17557.1|17677.23|17557.23|17676.92|17556.92|9
1648922300000|2022-04-02 17:58:20|17677.17|17557.17|17677.6|17557.6|17677.92|17557.92|17677.17|17557.17|9
1648922310000|2022-04-02 17:58:30|17677.86|17557.86|17683.37|17563.37|17683.37|17563.37|17677.86|17557.86|10
1648922320000|2022-04-02 17:58:40|17682.58|17562.58|17684.76|17564.76|17684.76|17564.76|17682.58|17562.58|10
1648922330000|2022-04-02 17:58:50|17685.56|17565.56|17687.15|17567.15|17687.15|17567.15|17685.56|17565.56|10
1648922340000|2022-04-02 17:59:00|17688.76|17568.76|17689.11|17569.11|17689.37|17569.37|17688.76|17568.76|10
1648922350000|2022-04-02 17:59:10|17688.84|17568.84|17695.41|17575.41|17695.41|17575.41|17688.69|17568.69|10
1648922360000|2022-04-02 17:59:20|17695.45|17575.45|17702.56|17582.56|17702.56|17582.56|17695.45|17575.45|10
1648922370000|2022-04-02 17:59:30|17702.58|17582.58|17682.8|17562.8|17703.96|17583.96|17682.8|17562.8|10
1648922380000|2022-04-02 17:59:40|17681.27|17561.27|17676.29|17556.29|17681.27|17561.27|17676.29|17556.29|10
1648922390000|2022-04-02 17:59:50|17676.72|17556.72|17674.1|17554.1|17677.66|17557.66|17673.7|17553.7|10
1648922400000|2022-04-02 18:00:00|17673.95|17553.95|17678.78|17558.78|17678.78|17558.78|17673.95|17553.95|10
1648922410000|2022-04-02 18:00:10|17679.31|17559.31|17686.46|17566.46|17686.46|17566.46|17679.31|17559.31|10
1648922420000|2022-04-02 18:00:20|17687.2|17567.2|17686.07|17566.07|17688.49|17568.49|17686.07|17566.07|9
1648922430000|2022-04-02 18:00:30|17685.93|17565.93|17686.5|17566.5|17686.5|17566.5|17684.48|17564.48|10
1648922440000|2022-04-02 18:00:40|17686.66|17566.66|17683.3|17563.3|17686.66|17566.66|17683.3|17563.3|10
1648922450000|2022-04-02 18:00:50|17682.82|17562.82|17681.68|17561.68|17682.82|17562.82|17681.08|17561.08|10
1648922460000|2022-04-02 18:01:00|17681.95|17561.95|17681.95|17561.95|17682.5|17562.5|17681.73|17561.73|9
1648922470000|2022-04-02 18:01:10|17682.14|17562.14|17681.94|17561.94|17682.14|17562.14|17681.54|17561.54|10
1648922480000|2022-04-02 18:01:20|17682.83|17562.83|17680.58|17560.58|17682.83|17562.83|17680.53|17560.53|10
1648922490000|2022-04-02 18:01:30|17678.62|17558.62|17661|17541|17678.62|17558.62|17661|17541|9
1648922500000|2022-04-02 18:01:40|17661.03|17541.03|17651.35|17531.35|17661.03|17541.03|17651.28|17531.28|10
1648922510000|2022-04-02 18:01:50|17651.53|17531.53|17643.34|17523.34|17652.34|17532.34|17643.14|17523.14|10
1648922520000|2022-04-02 18:02:00|17641.24|17521.24|17637.95|17517.95|17641.24|17521.24|17636.95|17516.95|10
1648922530000|2022-04-02 18:02:10|17639.48|17519.48|17639.37|17519.37|17641.03|17521.03|17639.37|17519.37|9
1648922540000|2022-04-02 18:02:20|17638.68|17518.68|17633.41|17513.41|17639.16|17519.16|17633.41|17513.41|10
1648922550000|2022-04-02 18:02:30|17633.37|17513.37|17635.94|17515.94|17635.95|17515.95|17633.37|17513.37|10
1648922560000|2022-04-02 18:02:40|17636.48|17516.48|17637.08|17517.08|17637.15|17517.15|17635.98|17515.98|10
1648922570000|2022-04-02 18:02:50|17637.47|17517.47|17641.88|17521.88|17641.88|17521.88|17636.78|17516.78|10
1648922580000|2022-04-02 18:03:00|17642.08|17522.08|17646.22|17526.22|17646.99|17526.99|17642.08|17522.08|10
1648922590000|2022-04-02 18:03:10|17646.2|17526.2|17646.51|17526.51|17647.51|17527.51|17646.2|17526.2|10
1648922600000|2022-04-02 18:03:20|17647.07|17527.07|17647.69|17527.69|17648.87|17528.87|17647.07|17527.07|10
1648922610000|2022-04-02 18:03:30|17646.71|17526.71|17644.21|17524.21|17647.2|17527.2|17644.21|17524.21|9
1648922620000|2022-04-02 18:03:40|17644.12|17524.12|17642.4|17522.4|17644.12|17524.12|17642.26|17522.26|9
1648922630000|2022-04-02 18:03:50|17642.54|17522.54|17638.77|17518.77|17642.97|17522.97|17638.77|17518.77|10
1648922640000|2022-04-02 18:04:00|17638.55|17518.55|17636.46|17516.46|17638.55|17518.55|17636.32|17516.32|10
1648922650000|2022-04-02 18:04:10|17635.92|17515.92|17634.55|17514.55|17635.92|17515.92|17634.55|17514.55|10
1648922660000|2022-04-02 18:04:20|17633.94|17513.94|17632.6|17512.6|17633.94|17513.94|17632.53|17512.53|10
1648922670000|2022-04-02 18:04:30|17632.67|17512.67|17628.05|17508.05|17632.67|17512.67|17628.05|17508.05|10
1648922680000|2022-04-02 18:04:40|17627.93|17507.93|17624.36|17504.36|17627.93|17507.93|17624.08|17504.08|10
1648922690000|2022-04-02 18:04:50|17624.58|17504.58|17623.9|17503.9|17624.59|17504.59|17621.81|17501.81|10
1648922700000|2022-04-02 18:05:00|17623.19|17503.19|17623.56|17503.56|17624.19|17504.19|17623.09|17503.09|10
1648922710000|2022-04-02 18:05:10|17623.79|17503.79|17622.97|17502.97|17624.19|17504.19|17620.61|17500.61|10
1648922720000|2022-04-02 18:05:20|17623.32|17503.32|17624.25|17504.25|17626.77|17506.77|17623.32|17503.32|10
1648922730000|2022-04-02 18:05:30|17624.16|17504.16|17621.22|17501.22|17624.16|17504.16|17621.22|17501.22|10
1648922740000|2022-04-02 18:05:40|17620.66|17500.66|17617.73|17497.73|17620.66|17500.66|17617.73|17497.73|10
1648922750000|2022-04-02 18:05:50|17617.7|17497.7|17615.95|17495.95|17617.7|17497.7|17614.91|17494.91|10
1648922760000|2022-04-02 18:06:00|17615.34|17495.34|17612.37|17492.37|17615.34|17495.34|17612.12|17492.12|10
1648922770000|2022-04-02 18:06:10|17612.52|17492.52|17609.93|17489.93|17612.63|17492.63|17609.93|17489.93|10
1648922780000|2022-04-02 18:06:20|17609.88|17489.88|17602.25|17482.25|17609.88|17489.88|17602.25|17482.25|10
1648922790000|2022-04-02 18:06:30|17597.88|17477.88|17592.81|17472.81|17599.04|17479.04|17591.5|17471.5|10
1648922800000|2022-04-02 18:06:40|17592.82|17472.82|17591.23|17471.23|17594.5|17474.5|17591.14|17471.14|10
1648922810000|2022-04-02 18:06:50|17591.02|17471.02|17587.98|17467.98|17591.85|17471.85|17587.98|17467.98|10
1648922820000|2022-04-02 18:07:00|17588.02|17468.02|17582.21|17462.21|17588.02|17468.02|17581.58|17461.58|10
1648922830000|2022-04-02 18:07:10|17582.25|17462.25|17572.49|17452.49|17582.25|17462.25|17572.05|17452.05|10
1648922840000|2022-04-02 18:07:20|17570.58|17450.58|17569.32|17449.32|17570.58|17450.58|17567.76|17447.76|10
1648922850000|2022-04-02 18:07:30|17569.22|17449.22|17569.58|17449.58|17569.58|17449.58|17567.97|17447.97|10
1648922860000|2022-04-02 18:07:40|17570.34|17450.34|17565.78|17445.78|17570.34|17450.34|17565.42|17445.42|10
1648922870000|2022-04-02 18:07:50|17565.03|17445.03|17564.19|17444.19|17565.18|17445.18|17564.19|17444.19|10
1648922880000|2022-04-02 18:08:00|17564.05|17444.05|17562.19|17442.19|17564.05|17444.05|17561.72|17441.72|10
1648922890000|2022-04-02 18:08:10|17562.4|17442.4|17561.64|17441.64|17562.4|17442.4|17561.31|17441.31|10
1648922900000|2022-04-02 18:08:20|17561.81|17441.81|17561.44|17441.44|17562.68|17442.68|17561.44|17441.44|10
1648922910000|2022-04-02 18:08:30|17561.33|17441.33|17554.96|17434.96|17561.33|17441.33|17554.96|17434.96|10
1648922920000|2022-04-02 18:08:40|17554.53|17434.53|17551.45|17431.45|17554.53|17434.53|17551.45|17431.45|10
1648922930000|2022-04-02 18:08:50|17551.23|17431.23|17541.29|17421.29|17551.23|17431.23|17541.29|17421.29|10
1648922940000|2022-04-02 18:09:00|17542.34|17422.34|17539.9|17419.9|17543.17|17423.17|17539.9|17419.9|10
1648922950000|2022-04-02 18:09:10|17539.27|17419.27|17523.2|17403.2|17539.27|17419.27|17523.2|17403.2|10
1648922960000|2022-04-02 18:09:20|17521.33|17401.33|17495.42|17375.42|17521.97|17401.97|17495.42|17375.42|10
1648922970000|2022-04-02 18:09:30|17489.22|17369.22|17477.54|17357.54|17489.22|17369.22|17476.31|17356.31|10
1648922980000|2022-04-02 18:09:40|17479.37|17359.37|17476.4|17356.4|17481.95|17361.95|17476.4|17356.4|10
1648922990000|2022-04-02 18:09:50|17477.18|17357.18|17470.85|17350.85|17478.4|17358.4|17470.85|17350.85|10
1648923000000|2022-04-02 18:10:00|17469.24|17349.24|17456.95|17336.95|17469.24|17349.24|17456.6|17336.6|10
1648923010000|2022-04-02 18:10:10|17455.97|17335.97|17449.55|17329.55|17457.38|17337.38|17448.99|17328.99|10
1648923020000|2022-04-02 18:10:20|17451.59|17331.59|17451.75|17331.75|17453.15|17333.15|17451.53|17331.53|10
1648923030000|2022-04-02 18:10:30|17451.71|17331.71|17453.33|17333.33|17453.33|17333.33|17451.04|17331.04|10
1648923040000|2022-04-02 18:10:40|17454.21|17334.21|17453.39|17333.39|17457.2|17337.2|17453.26|17333.26|10
1648923050000|2022-04-02 18:10:50|17455.48|17335.48|17456.47|17336.47|17456.47|17336.47|17453.43|17333.43|10
1648923060000|2022-04-02 18:11:00|17456.33|17336.33|17454.97|17334.97|17457.25|17337.25|17452.82|17332.82|10
1648923070000|2022-04-02 18:11:10|17457.66|17337.66|17455.02|17335.02|17458.64|17338.64|17455.02|17335.02|10
1648923080000|2022-04-02 18:11:20|17452.92|17332.92|17443.9|17323.9|17452.92|17332.92|17443.9|17323.9|10
1648923090000|2022-04-02 18:11:30|17443.11|17323.11|17438.59|17318.59|17443.11|17323.11|17438.59|17318.59|10
1648923100000|2022-04-02 18:11:40|17439.03|17319.03|17437.68|17317.68|17439.03|17319.03|17436.94|17316.94|10
1648923110000|2022-04-02 18:11:50|17437.47|17317.47|17435.75|17315.75|17439.18|17319.18|17435.75|17315.75|10
1648923120000|2022-04-02 18:12:00|17434.15|17314.15|17427.04|17307.04|17434.67|17314.67|17427.04|17307.04|9
1648923130000|2022-04-02 18:12:10|17426.26|17306.26|17410.63|17290.63|17426.26|17306.26|17410.63|17290.63|10
1648923140000|2022-04-02 18:12:20|17408.07|17288.07|17406.27|17286.27|17408.07|17288.07|17404.58|17284.58|10
1648923150000|2022-04-02 18:12:30|17407.23|17287.23|17401.82|17281.82|17407.23|17287.23|17401.4|17281.4|10
1648923160000|2022-04-02 18:12:40|17402.27|17282.27|17406.2|17286.2|17406.2|17286.2|17402.27|17282.27|10
1648923170000|2022-04-02 18:12:50|17406.7|17286.7|17410.07|17290.07|17410.75|17290.75|17403.65|17283.65|10
1648923180000|2022-04-02 18:13:00|17410.72|17290.72|17420.27|17300.27|17420.27|17300.27|17410.71|17290.71|10
1648923190000|2022-04-02 18:13:10|17421.72|17301.72|17419.61|17299.61|17424.61|17304.61|17419.61|17299.61|10
1648923200000|2022-04-02 18:13:20|17418.97|17298.97|17413.57|17293.57|17419.11|17299.11|17413.57|17293.57|10
1648923210000|2022-04-02 18:13:30|17414.97|17294.97|17411.99|17291.99|17414.97|17294.97|17411.4|17291.4|10
1648923220000|2022-04-02 18:13:40|17412.37|17292.37|17417.44|17297.44|17417.44|17297.44|17411.05|17291.05|10
1648923230000|2022-04-02 18:13:50|17419.14|17299.14|17421.41|17301.41|17421.71|17301.71|17419.14|17299.14|10
1648923240000|2022-04-02 18:14:00|17422.44|17302.44|17425.96|17305.96|17425.96|17305.96|17422.44|17302.44|10
1648923250000|2022-04-02 18:14:10|17426.39|17306.39|17435.12|17315.12|17435.23|17315.23|17426.39|17306.39|10
1648923260000|2022-04-02 18:14:20|17435.34|17315.34|17440.46|17320.46|17440.46|17320.46|17435.34|17315.34|10
1648923270000|2022-04-02 18:14:30|17442.81|17322.81|17445.59|17325.59|17446.44|17326.44|17442.81|17322.81|10
1648923280000|2022-04-02 18:14:40|17446.09|17326.09|17446.59|17326.59|17446.59|17326.59|17445.26|17325.26|10
1648923290000|2022-04-02 18:14:50|17447.54|17327.54|17449.8|17329.8|17449.82|17329.82|17447.54|17327.54|10
1648923300000|2022-04-02 18:15:00|17449.79|17329.79|17455.28|17335.28|17455.28|17335.28|17449.79|17329.79|10
1648923310000|2022-04-02 18:15:10|17459.54|17339.54|17462.88|17342.88|17462.88|17342.88|17459.05|17339.05|10
1648923320000|2022-04-02 18:15:20|17462.4|17342.4|17474.09|17354.09|17474.09|17354.09|17462.4|17342.4|10
1648923330000|2022-04-02 18:15:30|17475.45|17355.45|17494.09|17374.09|17494.09|17374.09|17475.45|17355.45|10
1648923340000|2022-04-02 18:15:40|17494.3|17374.3|17501.2|17381.2|17501.2|17381.2|17494.3|17374.3|10
1648923350000|2022-04-02 18:15:50|17501.92|17381.92|17512.78|17392.78|17512.78|17392.78|17501.92|17381.92|10
1648923360000|2022-04-02 18:16:00|17516.53|17396.53|17563.99|17443.99|17563.99|17443.99|17516.53|17396.53|10
1648923370000|2022-04-02 18:16:10|17564.12|17444.12|17575.08|17455.08|17575.15|17455.15|17564.12|17444.12|10
1648923380000|2022-04-02 18:16:20|17575.8|17455.8|17582.62|17462.62|17582.62|17462.62|17575.49|17455.49|10
1648923390000|2022-04-02 18:16:30|17586.13|17466.13|17580.77|17460.77|17588.65|17468.65|17580.77|17460.77|10
1648923400000|2022-04-02 18:16:40|17580.13|17460.13|17570.31|17450.31|17580.13|17460.13|17570.31|17450.31|10
1648923410000|2022-04-02 18:16:50|17567.53|17447.53|17564.22|17444.22|17567.68|17447.68|17563.05|17443.05|10
1648923420000|2022-04-02 18:17:00|17563.61|17443.61|17562.55|17442.55|17563.61|17443.61|17561.03|17441.03|10
1648923430000|2022-04-02 18:17:10|17562.64|17442.64|17560.99|17440.99|17563.28|17443.28|17560.99|17440.99|9
1648923440000|2022-04-02 18:17:20|17560.69|17440.69|17556.44|17436.44|17560.94|17440.94|17556.35|17436.35|10
1648923450000|2022-04-02 18:17:30|17554.6|17434.6|17536.2|17416.2|17554.6|17434.6|17536.2|17416.2|10
1648923460000|2022-04-02 18:17:40|17536.28|17416.28|17535.15|17415.15|17536.77|17416.77|17534.65|17414.65|10
1648923470000|2022-04-02 18:17:50|17534.8|17414.8|17533.29|17413.29|17535.14|17415.14|17533.29|17413.29|10
1648923480000|2022-04-02 18:18:00|17534.49|17414.49|17538.64|17418.64|17538.64|17418.64|17533.92|17413.92|10
1648923490000|2022-04-02 18:18:10|17538.86|17418.86|17547.5|17427.5|17547.5|17427.5|17538.86|17418.86|10
1648923500000|2022-04-02 18:18:20|17549.56|17429.56|17553.33|17433.33|17553.81|17433.81|17549.56|17429.56|10
1648923510000|2022-04-02 18:18:30|17552.74|17432.74|17552.19|17432.19|17554.07|17434.07|17552.19|17432.19|10
1648923520000|2022-04-02 18:18:40|17552.79|17432.79|17555.13|17435.13|17555.13|17435.13|17552.48|17432.48|10
1648923530000|2022-04-02 18:18:50|17555.35|17435.35|17559.68|17439.68|17559.68|17439.68|17555.35|17435.35|10
1648923540000|2022-04-02 18:19:00|17560.6|17440.6|17568.45|17448.45|17568.49|17448.49|17560.6|17440.6|10
1648923550000|2022-04-02 18:19:10|17570.07|17450.07|17580.66|17460.66|17580.66|17460.66|17569.78|17449.78|10
1648923560000|2022-04-02 18:19:20|17580.61|17460.61|17581.37|17461.37|17582.63|17462.63|17579.76|17459.76|10
1648923570000|2022-04-02 18:19:30|17580.34|17460.34|17573.76|17453.76|17580.34|17460.34|17573.76|17453.76|10
1648923580000|2022-04-02 18:19:40|17572.93|17452.93|17570.76|17450.76|17573.17|17453.17|17570.57|17450.57|10
1648923590000|2022-04-02 18:19:50|17571.66|17451.66|17578.11|17458.11|17578.11|17458.11|17571.66|17451.66|10
1648923600000|2022-04-02 18:20:00|17579.17|17459.17|17580.48|17460.48|17580.48|17460.48|17578.64|17458.64|10
1648923610000|2022-04-02 18:20:10|17580.29|17460.29|17577.07|17457.07|17580.29|17460.29|17577.07|17457.07|10
1648923620000|2022-04-02 18:20:20|17576.89|17456.89|17574.87|17454.87|17576.89|17456.89|17574.87|17454.87|10
1648923630000|2022-04-02 18:20:30|17574.69|17454.69|17570.89|17450.89|17574.69|17454.69|17570.89|17450.89|9
1648923640000|2022-04-02 18:20:40|17570.95|17450.95|17570.2|17450.2|17572.2|17452.2|17570.2|17450.2|10
1648923650000|2022-04-02 18:20:50|17570.25|17450.25|17571.41|17451.41|17571.41|17451.41|17569.47|17449.47|10
1648923660000|2022-04-02 18:21:00|17570.98|17450.98|17574.61|17454.61|17575.31|17455.31|17570.98|17450.98|10
1648923670000|2022-04-02 18:21:10|17575.72|17455.72|17573.93|17453.93|17575.87|17455.87|17572.51|17452.51|10
1648923680000|2022-04-02 18:21:20|17573.72|17453.72|17567.8|17447.8|17573.72|17453.72|17567.64|17447.64|10
1648923690000|2022-04-02 18:21:30|17566.31|17446.31|17560.01|17440.01|17566.31|17446.31|17560.01|17440.01|10
1648923700000|2022-04-02 18:21:40|17558.81|17438.81|17560.79|17440.79|17560.79|17440.79|17558.64|17438.64|10
1648923710000|2022-04-02 18:21:50|17561.09|17441.09|17558.94|17438.94|17561.09|17441.09|17558.94|17438.94|9
1648923720000|2022-04-02 18:22:00|17558.5|17438.5|17557.85|17437.85|17559.34|17439.34|17557.85|17437.85|10
1648923730000|2022-04-02 18:22:10|17557.68|17437.68|17555.16|17435.16|17557.68|17437.68|17555.16|17435.16|10
1648923740000|2022-04-02 18:22:20|17553.69|17433.69|17549.52|17429.52|17553.75|17433.75|17549.52|17429.52|10
1648923750000|2022-04-02 18:22:30|17548.16|17428.16|17532.19|17412.19|17548.16|17428.16|17532.19|17412.19|10
1648923760000|2022-04-02 18:22:40|17531.69|17411.69|17531.24|17411.24|17531.69|17411.69|17529.61|17409.61|10
1648923770000|2022-04-02 18:22:50|17531.89|17411.89|17531.06|17411.06|17532.76|17412.76|17530.16|17410.16|10
1648923780000|2022-04-02 18:23:00|17532.32|17412.32|17531.86|17411.86|17533.32|17413.32|17531.76|17411.76|9
1648923790000|2022-04-02 18:23:10|17532.38|17412.38|17534.98|17414.98|17534.98|17414.98|17532.38|17412.38|10
1648923800000|2022-04-02 18:23:20|17535.32|17415.32|17539.35|17419.35|17539.35|17419.35|17535.32|17415.32|10
1648923810000|2022-04-02 18:23:30|17539.08|17419.08|17540.78|17420.78|17540.78|17420.78|17537.88|17417.88|10
1648923820000|2022-04-02 18:23:40|17541.29|17421.29|17543.56|17423.56|17543.72|17423.72|17541.29|17421.29|9
1648923830000|2022-04-02 18:23:50|17543.8|17423.8|17548.94|17428.94|17548.94|17428.94|17543.54|17423.54|10
1648923840000|2022-04-02 18:24:00|17549.3|17429.3|17552.08|17432.08|17552.08|17432.08|17549.11|17429.11|10
1648923850000|2022-04-02 18:24:10|17552.95|17432.95|17553.22|17433.22|17553.63|17433.63|17552.61|17432.61|10
1648923860000|2022-04-02 18:24:20|17553.13|17433.13|17552.01|17432.01|17553.36|17433.36|17551.53|17431.53|9
1648923870000|2022-04-02 18:24:30|17551.96|17431.96|17551.68|17431.68|17553.39|17433.39|17551.43|17431.43|10
1648923880000|2022-04-02 18:24:40|17551.79|17431.79|17551.79|17431.79|17551.96|17431.96|17550.9|17430.9|10
1648923890000|2022-04-02 18:24:50|17551.74|17431.74|17551.61|17431.61|17552.12|17432.12|17551.29|17431.29|10
1648923900000|2022-04-02 18:25:00|17550.81|17430.81|17550.22|17430.22|17550.81|17430.81|17550.22|17430.22|9
1648923910000|2022-04-02 18:25:10|17550.84|17430.84|17550.09|17430.09|17550.87|17430.87|17548.68|17428.68|10
1648923920000|2022-04-02 18:25:20|17550.15|17430.15|17554.09|17434.09|17554.09|17434.09|17549.69|17429.69|10
1648923930000|2022-04-02 18:25:30|17554.76|17434.76|17557.2|17437.2|17557.2|17437.2|17554.76|17434.76|10
1648923940000|2022-04-02 18:25:40|17557.83|17437.83|17559.27|17439.27|17559.74|17439.74|17557.83|17437.83|10
1648923950000|2022-04-02 18:25:50|17559.11|17439.11|17563.62|17443.62|17563.62|17443.62|17559.11|17439.11|10
1648923960000|2022-04-02 18:26:00|17563.35|17443.35|17565.88|17445.88|17565.88|17445.88|17563.35|17443.35|10
1648923970000|2022-04-02 18:26:10|17565.03|17445.03|17563.82|17443.82|17565.85|17445.85|17563.82|17443.82|10
1648923980000|2022-04-02 18:26:20|17563.25|17443.25|17561.9|17441.9|17563.25|17443.25|17561.79|17441.79|10
1648923990000|2022-04-02 18:26:30|17561.51|17441.51|17565.97|17445.97|17566.08|17446.08|17561.44|17441.44|10
1648924000000|2022-04-02 18:26:40|17566.73|17446.73|17568.66|17448.66|17569.06|17449.06|17566.29|17446.29|10
1648924010000|2022-04-02 18:26:50|17569.48|17449.48|17573.05|17453.05|17573.05|17453.05|17569.48|17449.48|10
1648924020000|2022-04-02 18:27:00|17572.69|17452.69|17571.2|17451.2|17572.96|17452.96|17571.17|17451.17|10
1648924030000|2022-04-02 18:27:10|17571.21|17451.21|17570.36|17450.36|17571.92|17451.92|17570.08|17450.08|10
1648924040000|2022-04-02 18:27:20|17570.26|17450.26|17566.82|17446.82|17570.26|17450.26|17566.82|17446.82|10
1648924050000|2022-04-02 18:27:30|17565.58|17445.58|17565.82|17445.82|17565.9|17445.9|17565.15|17445.15|9
1648924060000|2022-04-02 18:27:40|17565.71|17445.71|17564.29|17444.29|17566.35|17446.35|17564.29|17444.29|9
1648924070000|2022-04-02 18:27:50|17564.1|17444.1|17558.49|17438.49|17564.1|17444.1|17558.49|17438.49|8
1648924080000|2022-04-02 18:28:00|17558.44|17438.44|17555.36|17435.36|17558.44|17438.44|17555.36|17435.36|10
1648924090000|2022-04-02 18:28:10|17554.99|17434.99|17552.97|17432.97|17555.92|17435.92|17552.97|17432.97|10
1648924100000|2022-04-02 18:28:20|17553.2|17433.2|17550.09|17430.09|17553.2|17433.2|17549.79|17429.79|8
1648924110000|2022-04-02 18:28:30|17549.57|17429.57|17546.38|17426.38|17549.57|17429.57|17546.38|17426.38|10
1648924120000|2022-04-02 18:28:40|17546.33|17426.33|17544.8|17424.8|17546.33|17426.33|17544.8|17424.8|10
1648924130000|2022-04-02 18:28:50|17544.86|17424.86|17547.62|17427.62|17548.76|17428.76|17544.86|17424.86|9
1648924140000|2022-04-02 18:29:00|17547.86|17427.86|17550.76|17430.76|17550.76|17430.76|17547.86|17427.86|10
1648924150000|2022-04-02 18:29:10|17550.45|17430.45|17549.28|17429.28|17550.45|17430.45|17549.28|17429.28|10
1648924160000|2022-04-02 18:29:20|17548.16|17428.16|17543.75|17423.75|17548.16|17428.16|17543.75|17423.75|10
1648924170000|2022-04-02 18:29:30|17543.57|17423.57|17540.32|17420.32|17543.57|17423.57|17540.32|17420.32|10
1648924180000|2022-04-02 18:29:40|17540.62|17420.62|17541.56|17421.56|17541.83|17421.83|17540.3|17420.3|10
1648924190000|2022-04-02 18:29:50|17542.09|17422.09|17539.13|17419.13|17542.09|17422.09|17538.78|17418.78|9
1648924200000|2022-04-02 18:30:00|17536.54|17416.54|17527.86|17407.86|17536.54|17416.54|17526.87|17406.87|10
1648924210000|2022-04-02 18:30:10|17528.45|17408.45|17529.6|17409.6|17529.6|17409.6|17527.18|17407.18|10
1648924220000|2022-04-02 18:30:20|17531.91|17411.91|17533.43|17413.43|17533.59|17413.59|17531.91|17411.91|10
1648924230000|2022-04-02 18:30:30|17532.43|17412.43|17536.36|17416.36|17536.36|17416.36|17532.15|17412.15|10
1648924240000|2022-04-02 18:30:40|17536.29|17416.29|17534.19|17414.19|17536.29|17416.29|17533.89|17413.89|10
1648924250000|2022-04-02 18:30:50|17534.03|17414.03|17533.5|17413.5|17534.03|17414.03|17532.73|17412.73|10
1648924260000|2022-04-02 18:31:00|17533.11|17413.11|17533.02|17413.02|17533.15|17413.15|17532.48|17412.48|10
1648924270000|2022-04-02 18:31:10|17533.37|17413.37|17533.24|17413.24|17533.68|17413.68|17533.16|17413.16|10
1648924280000|2022-04-02 18:31:20|17533.1|17413.1|17532.43|17412.43|17533.24|17413.24|17532.43|17412.43|9
1648924290000|2022-04-02 18:31:30|17532.19|17412.19|17527.07|17407.07|17532.19|17412.19|17527.07|17407.07|10
1648924300000|2022-04-02 18:31:40|17526.98|17406.98|17527.05|17407.05|17527.18|17407.18|17525.89|17405.89|10
1648924310000|2022-04-02 18:31:50|17526.81|17406.81|17528.41|17408.41|17528.62|17408.62|17526.34|17406.34|10
1648924320000|2022-04-02 18:32:00|17528.35|17408.35|17526.93|17406.93|17529.22|17409.22|17526.9|17406.9|10
1648924330000|2022-04-02 18:32:10|17526.71|17406.71|17524.08|17404.08|17526.71|17406.71|17523.76|17403.76|10
1648924340000|2022-04-02 18:32:20|17524.51|17404.51|17525.42|17405.42|17525.61|17405.61|17524.51|17404.51|10
1648924350000|2022-04-02 18:32:30|17525.67|17405.67|17527.78|17407.78|17527.79|17407.79|17525.55|17405.55|10
1648924360000|2022-04-02 18:32:40|17527.9|17407.9|17535.2|17415.2|17535.2|17415.2|17527.9|17407.9|10
1648924370000|2022-04-02 18:32:50|17535.48|17415.48|17534.36|17414.36|17536.83|17416.83|17534.36|17414.36|9
1648924380000|2022-04-02 18:33:00|17534.54|17414.54|17539.6|17419.6|17539.6|17419.6|17534.54|17414.54|10
1648924390000|2022-04-02 18:33:10|17539.9|17419.9|17543.48|17423.48|17543.48|17423.48|17539.64|17419.64|10
1648924400000|2022-04-02 18:33:20|17543.64|17423.64|17547.2|17427.2|17547.2|17427.2|17543.64|17423.64|10
1648924410000|2022-04-02 18:33:30|17547.69|17427.69|17553.5|17433.5|17553.54|17433.54|17547.69|17427.69|10
1648924420000|2022-04-02 18:33:40|17556.8|17436.8|17560.34|17440.34|17560.34|17440.34|17555.99|17435.99|9
1648924430000|2022-04-02 18:33:50|17560.46|17440.46|17562.63|17442.63|17562.63|17442.63|17560.44|17440.44|10
1648924440000|2022-04-02 18:34:00|17563.06|17443.06|17565.67|17445.67|17565.67|17445.67|17563.06|17443.06|10
1648924450000|2022-04-02 18:34:10|17565.94|17445.94|17568.65|17448.65|17568.65|17448.65|17565.73|17445.73|10
1648924460000|2022-04-02 18:34:20|17569.26|17449.26|17571.94|17451.94|17571.94|17451.94|17569.26|17449.26|10
1648924470000|2022-04-02 18:34:30|17571.99|17451.99|17569.07|17449.07|17572.26|17452.26|17568.8|17448.8|10
1648924480000|2022-04-02 18:34:40|17569.7|17449.7|17567.32|17447.32|17570.21|17450.21|17567.16|17447.16|10
1648924490000|2022-04-02 18:34:50|17567.64|17447.64|17569.48|17449.48|17569.89|17449.89|17566.92|17446.92|10
1648924500000|2022-04-02 18:35:00|17569.63|17449.63|17566.35|17446.35|17570.05|17450.05|17566.29|17446.29|10
1648924510000|2022-04-02 18:35:10|17565.96|17445.96|17565.14|17445.14|17566.29|17446.29|17564.82|17444.82|10
1648924520000|2022-04-02 18:35:20|17564.21|17444.21|17563.77|17443.77|17564.85|17444.85|17563.48|17443.48|10
1648924530000|2022-04-02 18:35:30|17564.87|17444.87|17561.6|17441.6|17565.18|17445.18|17561.56|17441.56|10
1648924540000|2022-04-02 18:35:40|17561.26|17441.26|17560.85|17440.85|17561.56|17441.56|17560.85|17440.85|10
1648924550000|2022-04-02 18:35:50|17560.86|17440.86|17560.65|17440.65|17561.29|17441.29|17560.18|17440.18|10
1648924560000|2022-04-02 18:36:00|17560.75|17440.75|17560.16|17440.16|17560.82|17440.82|17560.12|17440.12|9
1648924570000|2022-04-02 18:36:10|17560.1|17440.1|17558.59|17438.59|17560.1|17440.1|17558.38|17438.38|9
1648924580000|2022-04-02 18:36:20|17558.61|17438.61|17556.95|17436.95|17558.61|17438.61|17556.95|17436.95|10
1648924590000|2022-04-02 18:36:30|17556.88|17436.88|17559.36|17439.36|17559.66|17439.66|17556.88|17436.88|10
1648924600000|2022-04-02 18:36:40|17559.07|17439.07|17561.13|17441.13|17561.24|17441.24|17559.07|17439.07|10
1648924610000|2022-04-02 18:36:50|17561.19|17441.19|17562.88|17442.88|17562.88|17442.88|17561.19|17441.19|10
1648924620000|2022-04-02 18:37:00|17563|17443|17564.43|17444.43|17565.45|17445.45|17563|17443|9
1648924630000|2022-04-02 18:37:10|17564.71|17444.71|17564.35|17444.35|17564.95|17444.95|17564.35|17444.35|10
1648924640000|2022-04-02 18:37:20|17564.41|17444.41|17562.64|17442.64|17564.41|17444.41|17562.41|17442.41|9
1648924650000|2022-04-02 18:37:30|17562.6|17442.6|17562.31|17442.31|17563.01|17443.01|17562.31|17442.31|10
1648924660000|2022-04-02 18:37:40|17562.18|17442.18|17561.53|17441.53|17562.18|17442.18|17561.22|17441.22|10
1648924670000|2022-04-02 18:37:50|17561.42|17441.42|17563.26|17443.26|17563.26|17443.26|17561.42|17441.42|9
1648924680000|2022-04-02 18:38:00|17563.8|17443.8|17564.5|17444.5|17564.5|17444.5|17563.8|17443.8|10
1648924690000|2022-04-02 18:38:10|17564.49|17444.49|17565.54|17445.54|17565.54|17445.54|17564.49|17444.49|9
1648924700000|2022-04-02 18:38:20|17565.42|17445.42|17565.3|17445.3|17565.74|17445.74|17565.3|17445.3|10
1648924710000|2022-04-02 18:38:30|17565.58|17445.58|17565.22|17445.22|17565.58|17445.58|17564.8|17444.8|10
1648924720000|2022-04-02 18:38:40|17565.09|17445.09|17565.84|17445.84|17565.94|17445.94|17565|17445|10
1648924730000|2022-04-02 18:38:50|17565.86|17445.86|17565.64|17445.64|17565.99|17445.99|17565.64|17445.64|9
1648924740000|2022-04-02 18:39:00|17565.78|17445.78|17565.44|17445.44|17567.76|17447.76|17564.99|17444.99|10
1648924750000|2022-04-02 18:39:10|17565.77|17445.77|17564.18|17444.18|17565.88|17445.88|17564.18|17444.18|10
1648924760000|2022-04-02 18:39:20|17563.16|17443.16|17563.08|17443.08|17563.45|17443.45|17562.41|17442.41|10
1648924770000|2022-04-02 18:39:30|17562.57|17442.57|17561.73|17441.73|17562.69|17442.69|17561.7|17441.7|10
1648924780000|2022-04-02 18:39:40|17561.89|17441.89|17561.41|17441.41|17562.28|17442.28|17561.41|17441.41|10
1648924790000|2022-04-02 18:39:50|17561.39|17441.39|17560.11|17440.11|17561.39|17441.39|17560.11|17440.11|10
1648924800000|2022-04-02 18:40:00|17560.46|17440.46|17563.6|17443.6|17563.6|17443.6|17560.13|17440.13|10
1648924810000|2022-04-02 18:40:10|17563.86|17443.86|17566.23|17446.23|17566.23|17446.23|17563.86|17443.86|10
1648924820000|2022-04-02 18:40:20|17566.3|17446.3|17567.76|17447.76|17568.68|17448.68|17566.3|17446.3|10
1648924830000|2022-04-02 18:40:30|17567.58|17447.58|17567.2|17447.2|17568.07|17448.07|17567.18|17447.18|10
1648924840000|2022-04-02 18:40:40|17566.79|17446.79|17557.72|17437.72|17566.79|17446.79|17557.72|17437.72|10
1648924850000|2022-04-02 18:40:50|17557.65|17437.65|17545.56|17425.56|17557.65|17437.65|17545.56|17425.56|10
1648924860000|2022-04-02 18:41:00|17545.05|17425.05|17541.16|17421.16|17545.05|17425.05|17541.13|17421.13|10
1648924870000|2022-04-02 18:41:10|17541.82|17421.82|17539.67|17419.67|17541.85|17421.85|17539.67|17419.67|10
1648924880000|2022-04-02 18:41:20|17539.61|17419.61|17540.48|17420.48|17540.48|17420.48|17539.43|17419.43|10
1648924890000|2022-04-02 18:41:30|17539.73|17419.73|17533.23|17413.23|17539.73|17419.73|17533.23|17413.23|10
1648924900000|2022-04-02 18:41:40|17532.98|17412.98|17525.49|17405.49|17532.98|17412.98|17525.49|17405.49|10
1648924910000|2022-04-02 18:41:50|17525.27|17405.27|17519.64|17399.64|17525.32|17405.32|17519.23|17399.23|10
1648924920000|2022-04-02 18:42:00|17519.91|17399.91|17518.18|17398.18|17519.91|17399.91|17517.61|17397.61|10
1648924930000|2022-04-02 18:42:10|17518.61|17398.61|17518.79|17398.79|17518.79|17398.79|17517.96|17397.96|10
1648924940000|2022-04-02 18:42:20|17518.68|17398.68|17519.07|17399.07|17520.3|17400.3|17518.43|17398.43|10
1648924950000|2022-04-02 18:42:30|17519.97|17399.97|17520.55|17400.55|17520.55|17400.55|17519.2|17399.2|9
1648924960000|2022-04-02 18:42:40|17520.65|17400.65|17521.91|17401.91|17521.94|17401.94|17520.65|17400.65|9
1648924970000|2022-04-02 18:42:50|17522|17402|17525.68|17405.68|17525.68|17405.68|17522|17402|8
1648924980000|2022-04-02 18:43:00|17525.52|17405.52|17525.6|17405.6|17525.98|17405.98|17524.52|17404.52|10
1648924990000|2022-04-02 18:43:10|17525.41|17405.41|17524.53|17404.53|17525.41|17405.41|17523.96|17403.96|10
1648925000000|2022-04-02 18:43:20|17524.47|17404.47|17525.06|17405.06|17525.32|17405.32|17524.43|17404.43|10
1648925010000|2022-04-02 18:43:30|17525.14|17405.14|17520.34|17400.34|17525.14|17405.14|17520.28|17400.28|10
1648925020000|2022-04-02 18:43:40|17520.4|17400.4|17517.84|17397.84|17520.4|17400.4|17517.58|17397.58|10
1648925030000|2022-04-02 18:43:50|17518.17|17398.17|17516.32|17396.32|17518.34|17398.34|17516.32|17396.32|9
1648925040000|2022-04-02 18:44:00|17515.92|17395.92|17514.37|17394.37|17515.92|17395.92|17513.99|17393.99|10
1648925050000|2022-04-02 18:44:10|17514.09|17394.09|17512.23|17392.23|17514.09|17394.09|17512.23|17392.23|10
1648925060000|2022-04-02 18:44:20|17511.22|17391.22|17509.7|17389.7|17511.22|17391.22|17509.7|17389.7|9
1648925070000|2022-04-02 18:44:30|17510.2|17390.2|17509.33|17389.33|17510.29|17390.29|17509.33|17389.33|10
1648925080000|2022-04-02 18:44:40|17509.03|17389.03|17507.42|17387.42|17509.03|17389.03|17506.65|17386.65|10
1648925090000|2022-04-02 18:44:50|17507.58|17387.58|17510.47|17390.47|17510.47|17390.47|17507.51|17387.51|9
1648925100000|2022-04-02 18:45:00|17510.73|17390.73|17514.39|17394.39|17514.39|17394.39|17510.73|17390.73|10
1648925110000|2022-04-02 18:45:10|17513.6|17393.6|17510.25|17390.25|17515.19|17395.19|17510.25|17390.25|10
1648925120000|2022-04-02 18:45:20|17510.35|17390.35|17509.17|17389.17|17510.35|17390.35|17509.17|17389.17|9
1648925130000|2022-04-02 18:45:30|17509.45|17389.45|17513.53|17393.53|17513.53|17393.53|17508.97|17388.97|10
1648925140000|2022-04-02 18:45:40|17515.65|17395.65|17521.88|17401.88|17521.88|17401.88|17515.65|17395.65|9
1648925150000|2022-04-02 18:45:50|17522.01|17402.01|17520.79|17400.79|17522.01|17402.01|17520.45|17400.45|10
1648925160000|2022-04-02 18:46:00|17520.37|17400.37|17516.84|17396.84|17520.37|17400.37|17516.84|17396.84|9
1648925170000|2022-04-02 18:46:10|17516.85|17396.85|17508.63|17388.63|17516.85|17396.85|17508.38|17388.38|10
1648925180000|2022-04-02 18:46:20|17508.26|17388.26|17510.01|17390.01|17510.08|17390.08|17508.26|17388.26|10
1648925190000|2022-04-02 18:46:30|17510.37|17390.37|17510.04|17390.04|17510.44|17390.44|17509.84|17389.84|8
1648925200000|2022-04-02 18:46:40|17510.53|17390.53|17507.94|17387.94|17510.53|17390.53|17507.94|17387.94|10
1648925210000|2022-04-02 18:46:50|17507.21|17387.21|17500.44|17380.44|17507.21|17387.21|17500.44|17380.44|10
1648925220000|2022-04-02 18:47:00|17500.14|17380.14|17497.76|17377.76|17500.32|17380.32|17497.5|17377.5|10
1648925230000|2022-04-02 18:47:10|17498.01|17378.01|17496.04|17376.04|17498.01|17378.01|17495.22|17375.22|10
1648925240000|2022-04-02 18:47:20|17493.76|17373.76|17484.19|17364.19|17493.76|17373.76|17484.17|17364.17|10
1648925250000|2022-04-02 18:47:30|17484.97|17364.97|17483.58|17363.58|17484.97|17364.97|17482.99|17362.99|10
1648925260000|2022-04-02 18:47:40|17483.71|17363.71|17481.8|17361.8|17483.71|17363.71|17481.3|17361.3|10
1648925270000|2022-04-02 18:47:50|17481.81|17361.81|17478.12|17358.12|17481.81|17361.81|17477.63|17357.63|10
1648925280000|2022-04-02 18:48:00|17478.78|17358.78|17481.43|17361.43|17481.43|17361.43|17478.78|17358.78|9
1648925290000|2022-04-02 18:48:10|17481.51|17361.51|17480.88|17360.88|17481.51|17361.51|17479.61|17359.61|10
1648925300000|2022-04-02 18:48:20|17480.93|17360.93|17480.64|17360.64|17481.15|17361.15|17480.57|17360.57|10
1648925310000|2022-04-02 18:48:30|17480.51|17360.51|17479.11|17359.11|17481.85|17361.85|17478.89|17358.89|10
1648925320000|2022-04-02 18:48:40|17479.2|17359.2|17475.42|17355.42|17479.2|17359.2|17475.42|17355.42|10
1648925330000|2022-04-02 18:48:50|17475.66|17355.66|17469.36|17349.36|17475.66|17355.66|17469.18|17349.18|10
1648925340000|2022-04-02 18:49:00|17469.43|17349.43|17467.12|17347.12|17469.43|17349.43|17466.64|17346.64|10
1648925350000|2022-04-02 18:49:10|17466.87|17346.87|17466.3|17346.3|17466.96|17346.96|17466.3|17346.3|10
1648925360000|2022-04-02 18:49:20|17465.52|17345.52|17461.67|17341.67|17465.73|17345.73|17460.61|17340.61|10
1648925370000|2022-04-02 18:49:30|17462.16|17342.16|17462.01|17342.01|17463.12|17343.12|17461.86|17341.86|10
1648925380000|2022-04-02 18:49:40|17462.25|17342.25|17461.5|17341.5|17462.44|17342.44|17461.47|17341.47|10
1648925390000|2022-04-02 18:49:50|17461.19|17341.19|17462.47|17342.47|17462.97|17342.97|17461|17341|10
1648925400000|2022-04-02 18:50:00|17462.04|17342.04|17450.39|17330.39|17462.04|17342.04|17450.02|17330.02|10
1648925410000|2022-04-02 18:50:10|17450.57|17330.57|17449.97|17329.97|17450.7|17330.7|17448.95|17328.95|10
1648925420000|2022-04-02 18:50:20|17449.12|17329.12|17449.18|17329.18|17449.63|17329.63|17448.94|17328.94|10
1648925430000|2022-04-02 18:50:30|17449.06|17329.06|17453.36|17333.36|17453.36|17333.36|17449.06|17329.06|10
1648925440000|2022-04-02 18:50:40|17453.42|17333.42|17453.7|17333.7|17454|17334|17453.24|17333.24|10
1648925450000|2022-04-02 18:50:50|17453.62|17333.62|17453.63|17333.63|17455.1|17335.1|17453.62|17333.62|10
1648925460000|2022-04-02 18:51:00|17453|17333|17453.29|17333.29|17453.87|17333.87|17453|17333|9
1648925470000|2022-04-02 18:51:10|17453.48|17333.48|17453.85|17333.85|17454.62|17334.62|17453.48|17333.48|9
1648925480000|2022-04-02 18:51:20|17453.61|17333.61|17454.39|17334.39|17454.56|17334.56|17453.12|17333.12|10
1648925490000|2022-04-02 18:51:30|17454.41|17334.41|17457.72|17337.72|17457.72|17337.72|17454.41|17334.41|8
1648925500000|2022-04-02 18:51:40|17458.07|17338.07|17460.88|17340.88|17460.98|17340.98|17457.79|17337.79|10
1648925510000|2022-04-02 18:51:50|17461.05|17341.05|17464.28|17344.28|17464.28|17344.28|17460.93|17340.93|10
1648925520000|2022-04-02 18:52:00|17463.71|17343.71|17466.13|17346.13|17466.13|17346.13|17463.71|17343.71|10
1648925530000|2022-04-02 18:52:10|17466.51|17346.51|17467.94|17347.94|17468.27|17348.27|17466.35|17346.35|10
1648925540000|2022-04-02 18:52:20|17467.81|17347.81|17469.01|17349.01|17469.73|17349.73|17467.73|17347.73|10
1648925550000|2022-04-02 18:52:30|17469.29|17349.29|17465.28|17345.28|17469.29|17349.29|17465.28|17345.28|10
1648925560000|2022-04-02 18:52:40|17464.67|17344.67|17460.86|17340.86|17464.9|17344.9|17460.67|17340.67|10
1648925570000|2022-04-02 18:52:50|17460.94|17340.94|17459.62|17339.62|17460.94|17340.94|17459.01|17339.01|10
1648925580000|2022-04-02 18:53:00|17459.5|17339.5|17459.88|17339.88|17460.41|17340.41|17459.5|17339.5|10
1648925590000|2022-04-02 18:53:10|17460.37|17340.37|17462.36|17342.36|17462.36|17342.36|17460.3|17340.3|10
1648925600000|2022-04-02 18:53:20|17462.04|17342.04|17464.63|17344.63|17464.69|17344.69|17462.04|17342.04|10
1648925610000|2022-04-02 18:53:30|17465.01|17345.01|17466.13|17346.13|17466.13|17346.13|17464.46|17344.46|10
1648925620000|2022-04-02 18:53:40|17466.14|17346.14|17473.61|17353.61|17473.61|17353.61|17466.14|17346.14|10
1648925630000|2022-04-02 18:53:50|17474.43|17354.43|17480.86|17360.86|17480.86|17360.86|17474.43|17354.43|10
1648925640000|2022-04-02 18:54:00|17481.02|17361.02|17483.16|17363.16|17483.16|17363.16|17481.02|17361.02|7
1648925650000|2022-04-02 18:54:10|17484.24|17364.24|17486.13|17366.13|17486.66|17366.66|17484.17|17364.17|9
1648925660000|2022-04-02 18:54:20|17486.75|17366.75|17491.88|17371.88|17491.88|17371.88|17486.75|17366.75|10
1648925670000|2022-04-02 18:54:30|17491.83|17371.83|17495.96|17375.96|17495.96|17375.96|17491.83|17371.83|10
1648925680000|2022-04-02 18:54:40|17496.01|17376.01|17495.28|17375.28|17496.01|17376.01|17495.28|17375.28|9
1648925690000|2022-04-02 18:54:50|17495.22|17375.22|17494.85|17374.85|17495.68|17375.68|17494.85|17374.85|9
1648925700000|2022-04-02 18:55:00|17494.49|17374.49|17495.31|17375.31|17495.31|17375.31|17494.49|17374.49|8
1648925710000|2022-04-02 18:55:10|17495.38|17375.38|17503.9|17383.9|17503.9|17383.9|17495.38|17375.38|10
1648925720000|2022-04-02 18:55:20|17503.92|17383.92|17505.25|17385.25|17505.25|17385.25|17503.8|17383.8|10
1648925730000|2022-04-02 18:55:30|17505.44|17385.44|17509.31|17389.31|17509.31|17389.31|17505.44|17385.44|9
1648925740000|2022-04-02 18:55:40|17509.64|17389.64|17509.39|17389.39|17509.92|17389.92|17509.23|17389.23|10
1648925750000|2022-04-02 18:55:50|17509.31|17389.31|17507.45|17387.45|17509.43|17389.43|17507.45|17387.45|9
1648925760000|2022-04-02 18:56:00|17507.63|17387.63|17510.03|17390.03|17510.47|17390.47|17507.63|17387.63|10
1648925770000|2022-04-02 18:56:10|17509.97|17389.97|17513.09|17393.09|17513.09|17393.09|17509.97|17389.97|9
1648925780000|2022-04-02 18:56:20|17513.41|17393.41|17512.18|17392.18|17513.41|17393.41|17512.18|17392.18|10
1648925790000|2022-04-02 18:56:30|17512.04|17392.04|17509.63|17389.63|17512.09|17392.09|17509.63|17389.63|10
1648925800000|2022-04-02 18:56:40|17509.99|17389.99|17507.32|17387.32|17509.99|17389.99|17507.21|17387.21|10
1648925810000|2022-04-02 18:56:50|17508.07|17388.07|17510.1|17390.1|17510.65|17390.65|17508.07|17388.07|10
1648925820000|2022-04-02 18:57:00|17510.12|17390.12|17510.39|17390.39|17510.46|17390.46|17510.04|17390.04|10
1648925830000|2022-04-02 18:57:10|17510.89|17390.89|17509.27|17389.27|17510.92|17390.92|17509.27|17389.27|10
1648925840000|2022-04-02 18:57:20|17509.24|17389.24|17504.82|17384.82|17509.24|17389.24|17504.82|17384.82|10
1648925850000|2022-04-02 18:57:30|17504.36|17384.36|17498.44|17378.44|17504.36|17384.36|17498.44|17378.44|9
1648925860000|2022-04-02 18:57:40|17498.43|17378.43|17496.09|17376.09|17498.95|17378.95|17496.09|17376.09|9
1648925870000|2022-04-02 18:57:50|17496.21|17376.21|17493.03|17373.03|17496.21|17376.21|17493.03|17373.03|10
1648925880000|2022-04-02 18:58:00|17493|17373|17492.57|17372.57|17493|17373|17491.61|17371.61|9
1648925890000|2022-04-02 18:58:10|17492.46|17372.46|17491.77|17371.77|17493.34|17373.34|17491.77|17371.77|9
1648925900000|2022-04-02 18:58:20|17491.1|17371.1|17487.61|17367.61|17491.1|17371.1|17487.61|17367.61|9
1648925910000|2022-04-02 18:58:30|17487.39|17367.39|17482.66|17362.66|17487.39|17367.39|17482.57|17362.57|10
1648925920000|2022-04-02 18:58:40|17482.57|17362.57|17481.31|17361.31|17482.57|17362.57|17481.17|17361.17|10
1648925930000|2022-04-02 18:58:50|17481.04|17361.04|17480.36|17360.36|17481.04|17361.04|17480.22|17360.22|10
1648925940000|2022-04-02 18:59:00|17481.05|17361.05|17478.45|17358.45|17481.05|17361.05|17478.32|17358.32|9
1648925950000|2022-04-02 18:59:10|17478.73|17358.73|17477.96|17357.96|17478.73|17358.73|17476.69|17356.69|10
1648925960000|2022-04-02 18:59:20|17478.05|17358.05|17480.07|17360.07|17480.07|17360.07|17478.05|17358.05|10
1648925970000|2022-04-02 18:59:30|17479.86|17359.86|17477.87|17357.87|17480.29|17360.29|17477.87|17357.87|10
1648925980000|2022-04-02 18:59:40|17477.72|17357.72|17476.48|17356.48|17477.72|17357.72|17476.48|17356.48|9
1648925990000|2022-04-02 18:59:50|17475.86|17355.86|17472.62|17352.62|17475.86|17355.86|17472.62|17352.62|10
1648926000000|2022-04-02 19:00:00|17472.22|17352.22|17466.81|17346.81|17472.22|17352.22|17466.81|17346.81|10
1648926010000|2022-04-02 19:00:10|17467.08|17347.08|17467.75|17347.75|17468.2|17348.2|17464.82|17344.82|10
1648926020000|2022-04-02 19:00:20|17467.81|17347.81|17472.36|17352.36|17472.36|17352.36|17467.81|17347.81|9
1648926030000|2022-04-02 19:00:30|17472.81|17352.81|17477.55|17357.55|17477.55|17357.55|17472.81|17352.81|10
1648926040000|2022-04-02 19:00:40|17477.69|17357.69|17481.13|17361.13|17484.25|17364.25|17477.69|17357.69|10
1648926050000|2022-04-02 19:00:50|17481.42|17361.42|17484.04|17364.04|17484.04|17364.04|17481.42|17361.42|10
1648926060000|2022-04-02 19:01:00|17484.11|17364.11|17484.71|17364.71|17484.85|17364.85|17484.11|17364.11|10
1648926070000|2022-04-02 19:01:10|17485|17365|17487.38|17367.38|17487.73|17367.73|17485|17365|10
1648926080000|2022-04-02 19:01:20|17487.33|17367.33|17491|17371|17491|17371|17487.31|17367.31|10
1648926090000|2022-04-02 19:01:30|17490.8|17370.8|17494.37|17374.37|17494.37|17374.37|17490.8|17370.8|10
1648926100000|2022-04-02 19:01:40|17494.69|17374.69|17496.37|17376.37|17496.51|17376.51|17494.2|17374.2|10
1648926110000|2022-04-02 19:01:50|17496.93|17376.93|17499.29|17379.29|17499.56|17379.56|17496.93|17376.93|10
1648926120000|2022-04-02 19:02:00|17499.26|17379.26|17496.92|17376.92|17499.26|17379.26|17496.68|17376.68|10
1648926130000|2022-04-02 19:02:10|17496.8|17376.8|17496.92|17376.92|17497.3|17377.3|17496.51|17376.51|10
1648926140000|2022-04-02 19:02:20|17496.82|17376.82|17495.86|17375.86|17496.82|17376.82|17495.84|17375.84|10
1648926150000|2022-04-02 19:02:30|17495.56|17375.56|17493.53|17373.53|17495.69|17375.69|17493.53|17373.53|10
1648926160000|2022-04-02 19:02:40|17493.43|17373.43|17493.09|17373.09|17493.43|17373.43|17492.66|17372.66|10
1648926170000|2022-04-02 19:02:50|17493.15|17373.15|17491.31|17371.31|17493.2|17373.2|17491.31|17371.31|9
1648926180000|2022-04-02 19:03:00|17491.3|17371.3|17492.26|17372.26|17492.28|17372.28|17491.2|17371.2|9
1648926190000|2022-04-02 19:03:10|17492.59|17372.59|17492.49|17372.49|17492.83|17372.83|17492.48|17372.48|10
1648926200000|2022-04-02 19:03:20|17492.34|17372.34|17494.41|17374.41|17494.5|17374.5|17492.34|17372.34|8
1648926210000|2022-04-02 19:03:30|17495.43|17375.43|17496.16|17376.16|17496.16|17376.16|17495.39|17375.39|10
1648926220000|2022-04-02 19:03:40|17496.02|17376.02|17495.59|17375.59|17496.1|17376.1|17495.45|17375.45|9
1648926230000|2022-04-02 19:03:50|17495.81|17375.81|17495.11|17375.11|17495.81|17375.81|17495.08|17375.08|9
1648926240000|2022-04-02 19:04:00|17495.29|17375.29|17496.06|17376.06|17496.52|17376.52|17495.29|17375.29|9
1648926250000|2022-04-02 19:04:10|17496.34|17376.34|17492.21|17372.21|17496.34|17376.34|17492.21|17372.21|10
1648926260000|2022-04-02 19:04:20|17491.82|17371.82|17490.23|17370.23|17491.85|17371.85|17490|17370|10
1648926270000|2022-04-02 19:04:30|17489.91|17369.91|17486.16|17366.16|17489.91|17369.91|17485.97|17365.97|10
1648926280000|2022-04-02 19:04:40|17486.22|17366.22|17485.18|17365.18|17486.22|17366.22|17484.88|17364.88|9
1648926290000|2022-04-02 19:04:50|17485.12|17365.12|17484.33|17364.33|17485.2|17365.2|17484.33|17364.33|10
1648926300000|2022-04-02 19:05:00|17484.91|17364.91|17485.68|17365.68|17485.7|17365.7|17484.6|17364.6|10
1648926310000|2022-04-02 19:05:10|17486.01|17366.01|17488.15|17368.15|17488.15|17368.15|17486.01|17366.01|10
1648926320000|2022-04-02 19:05:20|17488.57|17368.57|17489.24|17369.24|17489.37|17369.37|17488.57|17368.57|10
1648926330000|2022-04-02 19:05:30|17489.33|17369.33|17490.86|17370.86|17490.86|17370.86|17489.22|17369.22|10
1648926340000|2022-04-02 19:05:40|17491.93|17371.93|17495.15|17375.15|17495.15|17375.15|17491.79|17371.79|10
1648926350000|2022-04-02 19:05:50|17497.25|17377.25|17498.95|17378.95|17499.13|17379.13|17497.25|17377.25|9
1648926360000|2022-04-02 19:06:00|17498.68|17378.68|17499.09|17379.09|17499.09|17379.09|17498.58|17378.58|10
1648926370000|2022-04-02 19:06:10|17499.05|17379.05|17495.43|17375.43|17499.07|17379.07|17495.43|17375.43|10
1648926380000|2022-04-02 19:06:20|17495.1|17375.1|17492.58|17372.58|17495.1|17375.1|17492.39|17372.39|10
1648926390000|2022-04-02 19:06:30|17492.71|17372.71|17491.94|17371.94|17492.71|17372.71|17491.03|17371.03|10
1648926400000|2022-04-02 19:06:40|17491.98|17371.98|17492.76|17372.76|17492.76|17372.76|17491.98|17371.98|10
1648926410000|2022-04-02 19:06:50|17492.72|17372.72|17496.63|17376.63|17496.63|17376.63|17492.72|17372.72|10
1648926420000|2022-04-02 19:07:00|17495.77|17375.77|17498.06|17378.06|17498.06|17378.06|17495.77|17375.77|10
1648926430000|2022-04-02 19:07:10|17497.91|17377.91|17499.59|17379.59|17499.59|17379.59|17497.91|17377.91|10
1648926440000|2022-04-02 19:07:20|17499.55|17379.55|17501.08|17381.08|17501.17|17381.17|17499.55|17379.55|10
1648926450000|2022-04-02 19:07:30|17500.88|17380.88|17500.73|17380.73|17501.18|17381.18|17500.72|17380.72|10
1648926460000|2022-04-02 19:07:40|17500.71|17380.71|17500.61|17380.61|17500.85|17380.85|17500.39|17380.39|10
1648926470000|2022-04-02 19:07:50|17500.31|17380.31|17499.28|17379.28|17501.39|17381.39|17499.04|17379.04|10
1648926480000|2022-04-02 19:08:00|17499.15|17379.15|17500.26|17380.26|17500.26|17380.26|17499.08|17379.08|9
1648926490000|2022-04-02 19:08:10|17498.39|17378.39|17495.97|17375.97|17498.39|17378.39|17495.84|17375.84|9
1648926500000|2022-04-02 19:08:20|17495.63|17375.63|17494.31|17374.31|17495.9|17375.9|17494.18|17374.18|9
1648926510000|2022-04-02 19:08:30|17493.89|17373.89|17495.84|17375.84|17496.02|17376.02|17493.27|17373.27|10
1648926520000|2022-04-02 19:08:40|17495.92|17375.92|17495.03|17375.03|17496.58|17376.58|17494.84|17374.84|10
1648926530000|2022-04-02 19:08:50|17495.24|17375.24|17496.86|17376.86|17497.43|17377.43|17495.24|17375.24|10
1648926540000|2022-04-02 19:09:00|17496.94|17376.94|17498.99|17378.99|17498.99|17378.99|17496.94|17376.94|10
1648926550000|2022-04-02 19:09:10|17498.8|17378.8|17499.21|17379.21|17499.21|17379.21|17498.76|17378.76|9
1648926560000|2022-04-02 19:09:20|17498.67|17378.67|17500.54|17380.54|17500.54|17380.54|17498.51|17378.51|10
1648926570000|2022-04-02 19:09:30|17500.75|17380.75|17499.82|17379.82|17501.41|17381.41|17499.82|17379.82|9
1648926580000|2022-04-02 19:09:40|17499.59|17379.59|17499.97|17379.97|17499.97|17379.97|17498.79|17378.79|10
1648926590000|2022-04-02 19:09:50|17499.74|17379.74|17501.45|17381.45|17501.45|17381.45|17499.73|17379.73|9
1648926600000|2022-04-02 19:10:00|17501.49|17381.49|17505.36|17385.36|17505.36|17385.36|17501.49|17381.49|10
1648926610000|2022-04-02 19:10:10|17505.65|17385.65|17507.43|17387.43|17507.91|17387.91|17505.64|17385.64|9
1648926620000|2022-04-02 19:10:20|17507.14|17387.14|17508.26|17388.26|17508.81|17388.81|17506.91|17386.91|9
1648926630000|2022-04-02 19:10:30|17508.44|17388.44|17508.32|17388.32|17508.63|17388.63|17508.13|17388.13|9
1648926640000|2022-04-02 19:10:40|17509.46|17389.46|17510|17390|17510.52|17390.52|17509.46|17389.46|10
1648926650000|2022-04-02 19:10:50|17510.07|17390.07|17510.55|17390.55|17510.55|17390.55|17509.96|17389.96|10
1648926660000|2022-04-02 19:11:00|17510.47|17390.47|17512.15|17392.15|17512.56|17392.56|17510.28|17390.28|10
1648926670000|2022-04-02 19:11:10|17512.22|17392.22|17511.43|17391.43|17512.44|17392.44|17511.43|17391.43|9
1648926680000|2022-04-02 19:11:20|17511.83|17391.83|17514.27|17394.27|17514.27|17394.27|17511.83|17391.83|10
1648926690000|2022-04-02 19:11:30|17514.45|17394.45|17515.38|17395.38|17515.38|17395.38|17514.45|17394.45|9
1648926700000|2022-04-02 19:11:40|17515.2|17395.2|17516.25|17396.25|17516.25|17396.25|17514.93|17394.93|10
1648926710000|2022-04-02 19:11:50|17516.27|17396.27|17515.7|17395.7|17516.32|17396.32|17515.7|17395.7|9
1648926720000|2022-04-02 19:12:00|17515.71|17395.71|17518.23|17398.23|17518.23|17398.23|17515.64|17395.64|10
1648926730000|2022-04-02 19:12:10|17518.31|17398.31|17519.95|17399.95|17519.95|17399.95|17518.17|17398.17|9
1648926740000|2022-04-02 19:12:20|17520.2|17400.2|17520.97|17400.97|17520.97|17400.97|17519.32|17399.32|10
1648926750000|2022-04-02 19:12:30|17520.64|17400.64|17520.41|17400.41|17520.98|17400.98|17520.38|17400.38|10
1648926760000|2022-04-02 19:12:40|17520.18|17400.18|17518.61|17398.61|17521.21|17401.21|17518.61|17398.61|10
1648926770000|2022-04-02 19:12:50|17517.61|17397.61|17514.28|17394.28|17517.61|17397.61|17514.28|17394.28|10
1648926780000|2022-04-02 19:13:00|17514.11|17394.11|17514.4|17394.4|17514.41|17394.41|17513.34|17393.34|9
1648926790000|2022-04-02 19:13:10|17515.47|17395.47|17517.43|17397.43|17517.43|17397.43|17515.47|17395.47|10
1648926800000|2022-04-02 19:13:20|17517.39|17397.39|17517.65|17397.65|17518.01|17398.01|17517.35|17397.35|10
1648926810000|2022-04-02 19:13:30|17518.71|17398.71|17519.7|17399.7|17519.89|17399.89|17518.69|17398.69|10
1648926820000|2022-04-02 19:13:40|17519.74|17399.74|17519.82|17399.82|17520.22|17400.22|17519.46|17399.46|8
1648926830000|2022-04-02 19:13:50|17520.01|17400.01|17520.77|17400.77|17521.17|17401.17|17520.01|17400.01|10
1648926840000|2022-04-02 19:14:00|17520.87|17400.87|17522.62|17402.62|17522.62|17402.62|17520.87|17400.87|10
1648926850000|2022-04-02 19:14:10|17522.9|17402.9|17524.04|17404.04|17524.04|17404.04|17522.9|17402.9|10
1648926860000|2022-04-02 19:14:20|17524.14|17404.14|17525.45|17405.45|17525.72|17405.72|17524.14|17404.14|8
1648926870000|2022-04-02 19:14:30|17525.63|17405.63|17525.48|17405.48|17525.63|17405.63|17525.37|17405.37|10
1648926880000|2022-04-02 19:14:40|17525.51|17405.51|17525.15|17405.15|17525.51|17405.51|17524.58|17404.58|10
1648926890000|2022-04-02 19:14:50|17525.09|17405.09|17522.36|17402.36|17525.09|17405.09|17522.36|17402.36|10
1648926900000|2022-04-02 19:15:00|17522.41|17402.41|17522.74|17402.74|17522.74|17402.74|17522.03|17402.03|10
1648926910000|2022-04-02 19:15:10|17522.78|17402.78|17524.02|17404.02|17524.43|17404.43|17522.78|17402.78|10
1648926920000|2022-04-02 19:15:20|17524.9|17404.9|17526.81|17406.81|17527.07|17407.07|17524.84|17404.84|10
1648926930000|2022-04-02 19:15:30|17527.03|17407.03|17527.9|17407.9|17528.43|17408.43|17527.03|17407.03|10
1648926940000|2022-04-02 19:15:40|17528.1|17408.1|17528.75|17408.75|17528.75|17408.75|17528.09|17408.09|10
1648926950000|2022-04-02 19:15:50|17529.03|17409.03|17529.47|17409.47|17530.55|17410.55|17529.03|17409.03|10
1648926960000|2022-04-02 19:16:00|17530.03|17410.03|17530.15|17410.15|17530.43|17410.43|17529.88|17409.88|9
1648926970000|2022-04-02 19:16:10|17530.19|17410.19|17531.83|17411.83|17531.83|17411.83|17530.16|17410.16|8
1648926980000|2022-04-02 19:16:20|17531.99|17411.99|17532.87|17412.87|17533.33|17413.33|17531.61|17411.61|10
1648926990000|2022-04-02 19:16:30|17532.66|17412.66|17534.03|17414.03|17534.03|17414.03|17532.66|17412.66|10
1648927000000|2022-04-02 19:16:40|17534.23|17414.23|17534.69|17414.69|17534.69|17414.69|17533.93|17413.93|10
1648927010000|2022-04-02 19:16:50|17534.66|17414.66|17534.17|17414.17|17534.68|17414.68|17534.16|17414.16|10
1648927020000|2022-04-02 19:17:00|17534.07|17414.07|17535.98|17415.98|17535.98|17415.98|17534.07|17414.07|8
1648927030000|2022-04-02 19:17:10|17536.04|17416.04|17536.33|17416.33|17536.75|17416.75|17535.98|17415.98|9
1648927040000|2022-04-02 19:17:20|17536.3|17416.3|17534.44|17414.44|17536.32|17416.32|17534.44|17414.44|10
1648927050000|2022-04-02 19:17:30|17534.24|17414.24|17531.87|17411.87|17534.25|17414.25|17531.78|17411.78|9
1648927060000|2022-04-02 19:17:40|17531.72|17411.72|17532.06|17412.06|17532.13|17412.13|17531.24|17411.24|9
1648927070000|2022-04-02 19:17:50|17532.3|17412.3|17533.45|17413.45|17533.45|17413.45|17531.99|17411.99|10
1648927080000|2022-04-02 19:18:00|17533.72|17413.72|17534.23|17414.23|17534.25|17414.25|17533.45|17413.45|10
1648927090000|2022-04-02 19:18:10|17534.45|17414.45|17536.02|17416.02|17536.02|17416.02|17534.45|17414.45|10
1648927100000|2022-04-02 19:18:20|17535.75|17415.75|17535.9|17415.9|17536.43|17416.43|17535.75|17415.75|10
1648927110000|2022-04-02 19:18:30|17535.36|17415.36|17540.04|17420.04|17540.04|17420.04|17534.55|17414.55|9
1648927120000|2022-04-02 19:18:40|17541.17|17421.17|17542.16|17422.16|17542.54|17422.54|17541.17|17421.17|9
1648927130000|2022-04-02 19:18:50|17542.15|17422.15|17542.15|17422.15|17542.29|17422.29|17541.85|17421.85|8
1648927140000|2022-04-02 19:19:00|17542.16|17422.16|17542.47|17422.47|17542.47|17422.47|17541.98|17421.98|9
1648927150000|2022-04-02 19:19:10|17542.4|17422.4|17543.38|17423.38|17543.67|17423.67|17542.4|17422.4|9
1648927160000|2022-04-02 19:19:20|17543.78|17423.78|17544.08|17424.08|17544.54|17424.54|17543.7|17423.7|10
1648927170000|2022-04-02 19:19:30|17543.8|17423.8|17544.5|17424.5|17544.5|17424.5|17543.73|17423.73|10
1648927180000|2022-04-02 19:19:40|17543.59|17423.59|17544.17|17424.17|17544.35|17424.35|17543.55|17423.55|10
1648927190000|2022-04-02 19:19:50|17543.54|17423.54|17543.17|17423.17|17544.68|17424.68|17543.17|17423.17|10
1648927200000|2022-04-02 19:20:00|17543.33|17423.33|17542.98|17422.98|17543.33|17423.33|17542.73|17422.73|10
1648927210000|2022-04-02 19:20:10|17542.89|17422.89|17541.92|17421.92|17543.03|17423.03|17541.66|17421.66|8
1648927220000|2022-04-02 19:20:20|17541.97|17421.97|17539.25|17419.25|17541.99|17421.99|17539.2|17419.2|9
1648927230000|2022-04-02 19:20:30|17539.33|17419.33|17536.26|17416.26|17539.33|17419.33|17536.26|17416.26|9
1648927240000|2022-04-02 19:20:40|17536.03|17416.03|17531.69|17411.69|17536.03|17416.03|17531.69|17411.69|10
1648927250000|2022-04-02 19:20:50|17530.68|17410.68|17525.08|17405.08|17530.68|17410.68|17525.08|17405.08|10
1648927260000|2022-04-02 19:21:00|17524.36|17404.36|17521.43|17401.43|17524.54|17404.54|17521.35|17401.35|10
1648927270000|2022-04-02 19:21:10|17521.67|17401.67|17522.56|17402.56|17523.09|17403.09|17521.67|17401.67|10
1648927280000|2022-04-02 19:21:20|17522.61|17402.61|17522.21|17402.21|17524.08|17404.08|17522.21|17402.21|10
1648927290000|2022-04-02 19:21:30|17522.55|17402.55|17525.58|17405.58|17525.58|17405.58|17522.55|17402.55|10
1648927300000|2022-04-02 19:21:40|17527.04|17407.04|17526.94|17406.94|17527.53|17407.53|17526.82|17406.82|10
1648927310000|2022-04-02 19:21:50|17527.43|17407.43|17529.5|17409.5|17529.5|17409.5|17527.43|17407.43|9
1648927320000|2022-04-02 19:22:00|17529.4|17409.4|17535.75|17415.75|17535.75|17415.75|17529.4|17409.4|9
1648927330000|2022-04-02 19:22:10|17535.82|17415.82|17537.05|17417.05|17537.36|17417.36|17535.82|17415.82|10
1648927340000|2022-04-02 19:22:20|17537.15|17417.15|17537.65|17417.65|17537.65|17417.65|17536.93|17416.93|9
1648927350000|2022-04-02 19:22:30|17537.73|17417.73|17538.17|17418.17|17538.17|17418.17|17537.73|17417.73|9
1648927360000|2022-04-02 19:22:40|17538.42|17418.42|17539.65|17419.65|17539.77|17419.77|17538.38|17418.38|9
1648927370000|2022-04-02 19:22:50|17540.29|17420.29|17541.9|17421.9|17542.1|17422.1|17540.03|17420.03|10
1648927380000|2022-04-02 19:23:00|17542.45|17422.45|17544.93|17424.93|17544.93|17424.93|17542.45|17422.45|10
1648927390000|2022-04-02 19:23:10|17544.6|17424.6|17546.92|17426.92|17546.92|17426.92|17544.6|17424.6|10
1648927400000|2022-04-02 19:23:20|17547.05|17427.05|17549.94|17429.94|17550.13|17430.13|17547.05|17427.05|10
1648927410000|2022-04-02 19:23:30|17549.97|17429.97|17549.67|17429.67|17549.97|17429.97|17549.34|17429.34|9
1648927420000|2022-04-02 19:23:40|17549.3|17429.3|17551.87|17431.87|17551.9|17431.9|17549.3|17429.3|10
1648927430000|2022-04-02 19:23:50|17552.07|17432.07|17552.92|17432.92|17552.92|17432.92|17552|17432|8
1648927440000|2022-04-02 19:24:00|17554.24|17434.24|17554.59|17434.59|17554.59|17434.59|17554.23|17434.23|8
1648927450000|2022-04-02 19:24:10|17554.53|17434.53|17555.56|17435.56|17555.56|17435.56|17554.29|17434.29|9
1648927460000|2022-04-02 19:24:20|17555.25|17435.25|17555.02|17435.02|17555.25|17435.25|17554.32|17434.32|10
1648927470000|2022-04-02 19:24:30|17555.36|17435.36|17558.38|17438.38|17558.38|17438.38|17555.36|17435.36|10
1648927480000|2022-04-02 19:24:40|17558.84|17438.84|17566.99|17446.99|17567.67|17447.67|17558.84|17438.84|10
1648927490000|2022-04-02 19:24:50|17567.05|17447.05|17572.7|17452.7|17572.71|17452.71|17567.05|17447.05|10
1648927500000|2022-04-02 19:25:00|17572.79|17452.79|17577.8|17457.8|17577.8|17457.8|17572.79|17452.79|10
1648927510000|2022-04-02 19:25:10|17577.93|17457.93|17580.2|17460.2|17580.31|17460.31|17577.93|17457.93|10
1648927520000|2022-04-02 19:25:20|17580.08|17460.08|17581.4|17461.4|17581.4|17461.4|17580.08|17460.08|10
1648927530000|2022-04-02 19:25:30|17581.77|17461.77|17587.45|17467.45|17587.45|17467.45|17581.77|17461.77|10
1648927540000|2022-04-02 19:25:40|17587.71|17467.71|17588.22|17468.22|17588.48|17468.48|17587.71|17467.71|10
1648927550000|2022-04-02 19:25:50|17587.9|17467.9|17588.42|17468.42|17588.49|17468.49|17587.77|17467.77|10
1648927560000|2022-04-02 19:26:00|17588.66|17468.66|17587.71|17467.71|17588.79|17468.79|17587.71|17467.71|10
1648927570000|2022-04-02 19:26:10|17587.72|17467.72|17588.07|17468.07|17588.07|17468.07|17587.29|17467.29|10
1648927580000|2022-04-02 19:26:20|17587.93|17467.93|17590.32|17470.32|17590.32|17470.32|17587.87|17467.87|10
1648927590000|2022-04-02 19:26:30|17590.38|17470.38|17588.62|17468.62|17590.61|17470.61|17588.62|17468.62|10
1648927600000|2022-04-02 19:26:40|17588.54|17468.54|17589.96|17469.96|17589.96|17469.96|17588.21|17468.21|10
1648927610000|2022-04-02 19:26:50|17589.83|17469.83|17591.69|17471.69|17591.69|17471.69|17589.83|17469.83|10
1648927620000|2022-04-02 19:27:00|17591.9|17471.9|17589.49|17469.49|17591.9|17471.9|17589.49|17469.49|9
1648927630000|2022-04-02 19:27:10|17589.25|17469.25|17586.45|17466.45|17589.55|17469.55|17586.45|17466.45|10
1648927640000|2022-04-02 19:27:20|17586.23|17466.23|17585.74|17465.74|17586.26|17466.26|17584.68|17464.68|9
1648927650000|2022-04-02 19:27:30|17586|17466|17586.62|17466.62|17586.92|17466.92|17585.99|17465.99|10
1648927660000|2022-04-02 19:27:40|17586.46|17466.46|17583.92|17463.92|17586.69|17466.69|17583.92|17463.92|10
1648927670000|2022-04-02 19:27:50|17584.77|17464.77|17585.27|17465.27|17586.36|17466.36|17584.77|17464.77|10
1648927680000|2022-04-02 19:28:00|17585.32|17465.32|17586.12|17466.12|17586.12|17466.12|17585.01|17465.01|8
1648927690000|2022-04-02 19:28:10|17584.36|17464.36|17582.91|17462.91|17584.36|17464.36|17582.48|17462.48|8
1648927700000|2022-04-02 19:28:20|17581.46|17461.46|17582.61|17462.61|17582.61|17462.61|17581.3|17461.3|9
1648927710000|2022-04-02 19:28:30|17582.54|17462.54|17581.5|17461.5|17582.54|17462.54|17581.5|17461.5|8
1648927720000|2022-04-02 19:28:40|17581.32|17461.32|17581.43|17461.43|17581.43|17461.43|17581.1|17461.1|8
1648927730000|2022-04-02 19:28:50|17581.25|17461.25|17580.93|17460.93|17581.25|17461.25|17580.93|17460.93|8
1648927740000|2022-04-02 19:29:00|17581.07|17461.07|17581.78|17461.78|17581.94|17461.94|17581.07|17461.07|9
1648927750000|2022-04-02 19:29:10|17581.61|17461.61|17580.38|17460.38|17581.7|17461.7|17580.38|17460.38|10
1648927760000|2022-04-02 19:29:20|17580.15|17460.15|17577.79|17457.79|17580.15|17460.15|17577.79|17457.79|9
1648927770000|2022-04-02 19:29:30|17577.55|17457.55|17578.73|17458.73|17578.82|17458.82|17577.29|17457.29|10
1648927780000|2022-04-02 19:29:40|17578.88|17458.88|17581.24|17461.24|17581.27|17461.27|17578.88|17458.88|9
1648927790000|2022-04-02 19:29:50|17581.83|17461.83|17581.09|17461.09|17582.3|17462.3|17581.09|17461.09|10
1648927800000|2022-04-02 19:30:00|17581.06|17461.06|17578.29|17458.29|17581.06|17461.06|17578.29|17458.29|10
1648927810000|2022-04-02 19:30:10|17578.57|17458.57|17577.67|17457.67|17578.57|17458.57|17577.46|17457.46|10
1648927820000|2022-04-02 19:30:20|17577.79|17457.79|17579.29|17459.29|17579.29|17459.29|17577.79|17457.79|8
1648927830000|2022-04-02 19:30:30|17579.71|17459.71|17579.98|17459.98|17580.27|17460.27|17579.59|17459.59|9
1648927840000|2022-04-02 19:30:40|17579.6|17459.6|17580.9|17460.9|17580.9|17460.9|17579.49|17459.49|10
1648927850000|2022-04-02 19:30:50|17580.92|17460.92|17581.06|17461.06|17581.4|17461.4|17580.92|17460.92|10
1648927860000|2022-04-02 19:31:00|17581.08|17461.08|17581.46|17461.46|17581.61|17461.61|17580.88|17460.88|10
1648927870000|2022-04-02 19:31:10|17581.39|17461.39|17581.51|17461.51|17582.05|17462.05|17581.23|17461.23|10
1648927880000|2022-04-02 19:31:20|17581.35|17461.35|17584.01|17464.01|17584.01|17464.01|17581.35|17461.35|9
1648927890000|2022-04-02 19:31:30|17583.96|17463.96|17586.46|17466.46|17586.46|17466.46|17583.96|17463.96|10
1648927900000|2022-04-02 19:31:40|17586.85|17466.85|17583.36|17463.36|17586.92|17466.92|17583.36|17463.36|8
1648927910000|2022-04-02 19:31:50|17583.58|17463.58|17582.13|17462.13|17583.58|17463.58|17582.01|17462.01|9
1648927920000|2022-04-02 19:32:00|17582.08|17462.08|17581.18|17461.18|17582.08|17462.08|17581.18|17461.18|10
1648927930000|2022-04-02 19:32:10|17580.89|17460.89|17581.2|17461.2|17581.58|17461.58|17580.61|17460.61|10
1648927940000|2022-04-02 19:32:20|17581.16|17461.16|17581.97|17461.97|17581.97|17461.97|17581.16|17461.16|10
1648927950000|2022-04-02 19:32:30|17582|17462|17583.22|17463.22|17583.22|17463.22|17582|17462|10
1648927960000|2022-04-02 19:32:40|17583.08|17463.08|17584.51|17464.51|17584.51|17464.51|17582.98|17462.98|10
1648927970000|2022-04-02 19:32:50|17584.23|17464.23|17585.5|17465.5|17585.5|17465.5|17584.23|17464.23|10
1648927980000|2022-04-02 19:33:00|17585.51|17465.51|17585.33|17465.33|17586.51|17466.51|17585.12|17465.12|10
1648927990000|2022-04-02 19:33:10|17583.75|17463.75|17584.61|17464.61|17584.66|17464.66|17583.75|17463.75|10
1648928000000|2022-04-02 19:33:20|17584.68|17464.68|17586.73|17466.73|17586.73|17466.73|17584.64|17464.64|10
1648928010000|2022-04-02 19:33:30|17586.76|17466.76|17586.64|17466.64|17586.76|17466.76|17586.19|17466.19|9
1648928020000|2022-04-02 19:33:40|17586.25|17466.25|17588.57|17468.57|17588.57|17468.57|17586.25|17466.25|10
1648928030000|2022-04-02 19:33:50|17588.48|17468.48|17588.96|17468.96|17589.22|17469.22|17588.27|17468.27|10
1648928040000|2022-04-02 19:34:00|17589.29|17469.29|17590.42|17470.42|17590.55|17470.55|17589.29|17469.29|8
1648928050000|2022-04-02 19:34:10|17590.63|17470.63|17590.42|17470.42|17590.72|17470.72|17590.05|17470.05|10
1648928060000|2022-04-02 19:34:20|17590.31|17470.31|17590.47|17470.47|17590.65|17470.65|17589.64|17469.64|9
1648928070000|2022-04-02 19:34:30|17590.62|17470.62|17594.51|17474.51|17594.51|17474.51|17590.38|17470.38|9
1648928080000|2022-04-02 19:34:40|17594.7|17474.7|17595.48|17475.48|17595.5|17475.5|17594.59|17474.59|9
1648928090000|2022-04-02 19:34:50|17595.69|17475.69|17595.49|17475.49|17595.73|17475.73|17594.68|17474.68|9
1648928100000|2022-04-02 19:35:00|17595.54|17475.54|17601.61|17481.61|17601.61|17481.61|17592.78|17472.78|9
1648928110000|2022-04-02 19:35:10|17604.08|17484.08|17610.11|17490.11|17610.11|17490.11|17603.57|17483.57|10
1648928120000|2022-04-02 19:35:20|17609.92|17489.92|17608.05|17488.05|17610.11|17490.11|17607.57|17487.57|10
1648928130000|2022-04-02 19:35:30|17608.33|17488.33|17606.58|17486.58|17608.33|17488.33|17605.36|17485.36|10
1648928140000|2022-04-02 19:35:40|17606.51|17486.51|17604.22|17484.22|17606.51|17486.51|17604|17484|10
1648928150000|2022-04-02 19:35:50|17603.88|17483.88|17603.42|17483.42|17604.4|17484.4|17603.42|17483.42|10
1648928160000|2022-04-02 19:36:00|17603.14|17483.14|17601.65|17481.65|17603.26|17483.26|17601.65|17481.65|10
1648928170000|2022-04-02 19:36:10|17601.88|17481.88|17601.44|17481.44|17602.69|17482.69|17601.44|17481.44|10
1648928180000|2022-04-02 19:36:20|17601.51|17481.51|17601.89|17481.89|17601.97|17481.97|17601.51|17481.51|8
1648928190000|2022-04-02 19:36:30|17602.23|17482.23|17602.56|17482.56|17602.56|17482.56|17601.98|17481.98|9
1648928200000|2022-04-02 19:36:40|17603.17|17483.17|17603.46|17483.46|17603.56|17483.56|17602.57|17482.57|10
1648928210000|2022-04-02 19:36:50|17603.58|17483.58|17603.04|17483.04|17604.4|17484.4|17603.04|17483.04|9
1648928220000|2022-04-02 19:37:00|17602.84|17482.84|17600.23|17480.23|17602.84|17482.84|17600.12|17480.12|10
1648928230000|2022-04-02 19:37:10|17600.32|17480.32|17600.04|17480.04|17600.32|17480.32|17599.48|17479.48|9
1648928240000|2022-04-02 19:37:20|17600.32|17480.32|17601.94|17481.94|17601.94|17481.94|17600.32|17480.32|10
1648928250000|2022-04-02 19:37:30|17602.26|17482.26|17600.95|17480.95|17602.29|17482.29|17600.95|17480.95|10
1648928260000|2022-04-02 19:37:40|17600.86|17480.86|17600.07|17480.07|17600.9|17480.9|17600.07|17480.07|10
1648928270000|2022-04-02 19:37:50|17599.83|17479.83|17598.9|17478.9|17599.83|17479.83|17598.8|17478.8|9
1648928280000|2022-04-02 19:38:00|17597.84|17477.84|17596.93|17476.93|17597.84|17477.84|17596.87|17476.87|10
1648928290000|2022-04-02 19:38:10|17596.65|17476.65|17597.99|17477.99|17598.06|17478.06|17596.55|17476.55|10
1648928300000|2022-04-02 19:38:20|17598.53|17478.53|17600.19|17480.19|17600.19|17480.19|17598.53|17478.53|9
1648928310000|2022-04-02 19:38:30|17600.95|17480.95|17601.23|17481.23|17601.55|17481.55|17600.62|17480.62|10
1648928320000|2022-04-02 19:38:40|17601.86|17481.86|17604.93|17484.93|17604.93|17484.93|17601.68|17481.68|10
1648928330000|2022-04-02 19:38:50|17605.07|17485.07|17606.62|17486.62|17606.95|17486.95|17605.07|17485.07|10
1648928340000|2022-04-02 19:39:00|17606.66|17486.66|17608.12|17488.12|17608.12|17488.12|17606.66|17486.66|10
1648928350000|2022-04-02 19:39:10|17608.25|17488.25|17610.92|17490.92|17610.92|17490.92|17608.22|17488.22|10
1648928360000|2022-04-02 19:39:20|17613.08|17493.08|17612.99|17492.99|17613.15|17493.15|17612.63|17492.63|9
1648928370000|2022-04-02 19:39:30|17612.63|17492.63|17614.03|17494.03|17614.03|17494.03|17612.63|17492.63|8
1648928380000|2022-04-02 19:39:40|17614.46|17494.46|17616.29|17496.29|17616.52|17496.52|17614.46|17494.46|10
1648928390000|2022-04-02 19:39:50|17616.35|17496.35|17615.44|17495.44|17616.49|17496.49|17615.39|17495.39|10
1648928400000|2022-04-02 19:40:00|17615.29|17495.29|17621.47|17501.47|17621.47|17501.47|17615.27|17495.27|10
1648928410000|2022-04-02 19:40:10|17621.22|17501.22|17621.33|17501.33|17621.33|17501.33|17620.39|17500.39|10
1648928420000|2022-04-02 19:40:20|17621.25|17501.25|17621.26|17501.26|17621.63|17501.63|17621.04|17501.04|9
1648928430000|2022-04-02 19:40:30|17621.34|17501.34|17620.26|17500.26|17621.81|17501.81|17620.26|17500.26|9
1648928440000|2022-04-02 19:40:40|17620.36|17500.36|17619.55|17499.55|17620.36|17500.36|17619.5|17499.5|10
1648928450000|2022-04-02 19:40:50|17619.27|17499.27|17618.13|17498.13|17619.27|17499.27|17618.13|17498.13|9
1648928460000|2022-04-02 19:41:00|17618.18|17498.18|17615.04|17495.04|17618.31|17498.31|17614.88|17494.88|10
1648928470000|2022-04-02 19:41:10|17615.08|17495.08|17616.65|17496.65|17616.65|17496.65|17615.08|17495.08|10
1648928480000|2022-04-02 19:41:20|17616.07|17496.07|17615.08|17495.08|17616.07|17496.07|17615.04|17495.04|7
1648928490000|2022-04-02 19:41:30|17615.36|17495.36|17614.36|17494.36|17615.46|17495.46|17614.36|17494.36|10
1648928500000|2022-04-02 19:41:40|17614.31|17494.31|17611.9|17491.9|17614.31|17494.31|17611.9|17491.9|10
1648928510000|2022-04-02 19:41:50|17610.98|17490.98|17610.09|17490.09|17610.98|17490.98|17609.58|17489.58|10
1648928520000|2022-04-02 19:42:00|17610.58|17490.58|17611.15|17491.15|17611.35|17491.35|17610.4|17490.4|10
1648928530000|2022-04-02 19:42:10|17611.45|17491.45|17609.87|17489.87|17611.45|17491.45|17609.87|17489.87|9
1648928540000|2022-04-02 19:42:20|17609.59|17489.59|17608.84|17488.84|17609.59|17489.59|17608.84|17488.84|9
1648928550000|2022-04-02 19:42:30|17608.96|17488.96|17609.96|17489.96|17609.96|17489.96|17608.65|17488.65|10
1648928560000|2022-04-02 19:42:40|17610.37|17490.37|17612.36|17492.36|17612.39|17492.39|17610.27|17490.27|10
1648928570000|2022-04-02 19:42:50|17612.53|17492.53|17612.9|17492.9|17612.92|17492.92|17612.23|17492.23|7
1648928580000|2022-04-02 19:43:00|17613.35|17493.35|17613.78|17493.78|17613.78|17493.78|17612.93|17492.93|10
1648928590000|2022-04-02 19:43:10|17613.92|17493.92|17617.37|17497.37|17617.37|17497.37|17613.92|17493.92|10
1648928600000|2022-04-02 19:43:20|17618.15|17498.15|17620.05|17500.05|17620.05|17500.05|17618.15|17498.15|10
1648928610000|2022-04-02 19:43:30|17620.07|17500.07|17620.95|17500.95|17620.95|17500.95|17619.83|17499.83|10
1648928620000|2022-04-02 19:43:40|17620.51|17500.51|17619.12|17499.12|17620.51|17500.51|17619.03|17499.03|10
1648928630000|2022-04-02 19:43:50|17619.44|17499.44|17617.72|17497.72|17619.44|17499.44|17617.72|17497.72|10
1648928640000|2022-04-02 19:44:00|17617.7|17497.7|17616.69|17496.69|17617.7|17497.7|17616.69|17496.69|9
1648928650000|2022-04-02 19:44:10|17616.47|17496.47|17615.75|17495.75|17616.55|17496.55|17615.34|17495.34|10
1648928660000|2022-04-02 19:44:20|17615.79|17495.79|17614.75|17494.75|17615.79|17495.79|17614.75|17494.75|9
1648928670000|2022-04-02 19:44:30|17614.63|17494.63|17613.06|17493.06|17614.63|17494.63|17613.04|17493.04|10
1648928680000|2022-04-02 19:44:40|17612.69|17492.69|17611.77|17491.77|17613.03|17493.03|17611.77|17491.77|10
1648928690000|2022-04-02 19:44:50|17612.11|17492.11|17614.63|17494.63|17614.63|17494.63|17612.11|17492.11|10
1648928700000|2022-04-02 19:45:00|17614.51|17494.51|17614.91|17494.91|17615.16|17495.16|17614.1|17494.1|10
1648928710000|2022-04-02 19:45:10|17615.09|17495.09|17615.32|17495.32|17615.32|17495.32|17614.87|17494.87|10
1648928720000|2022-04-02 19:45:20|17615.26|17495.26|17614.91|17494.91|17615.36|17495.36|17614.91|17494.91|10
1648928730000|2022-04-02 19:45:30|17615.32|17495.32|17615.7|17495.7|17615.7|17495.7|17615.15|17495.15|9
1648928740000|2022-04-02 19:45:40|17615.62|17495.62|17614.97|17494.97|17615.62|17495.62|17614.58|17494.58|9
1648928750000|2022-04-02 19:45:50|17614.6|17494.6|17614.5|17494.5|17614.6|17494.6|17614.39|17494.39|9
1648928760000|2022-04-02 19:46:00|17614.18|17494.18|17613.54|17493.54|17614.18|17494.18|17613.54|17493.54|9
1648928770000|2022-04-02 19:46:10|17613.18|17493.18|17614.79|17494.79|17614.79|17494.79|17613.18|17493.18|8
1648928780000|2022-04-02 19:46:20|17614.46|17494.46|17614.79|17494.79|17614.94|17494.94|17614.13|17494.13|10
1648928790000|2022-04-02 19:46:30|17615.08|17495.08|17615.18|17495.18|17615.18|17495.18|17614.88|17494.88|10
1648928800000|2022-04-02 19:46:40|17614.78|17494.78|17612.72|17492.72|17614.88|17494.88|17612.72|17492.72|9
1648928810000|2022-04-02 19:46:50|17612.75|17492.75|17611.04|17491.04|17612.75|17492.75|17611.04|17491.04|10
1648928820000|2022-04-02 19:47:00|17610.81|17490.81|17608.53|17488.53|17611.1|17491.1|17608.53|17488.53|10
1648928830000|2022-04-02 19:47:10|17608.18|17488.18|17607.19|17487.19|17608.18|17488.18|17607.06|17487.06|9
1648928840000|2022-04-02 19:47:20|17606.97|17486.97|17606.2|17486.2|17607|17487|17605.09|17485.09|10
1648928850000|2022-04-02 19:47:30|17606.42|17486.42|17607.06|17487.06|17607.39|17487.39|17606.36|17486.36|10
1648928860000|2022-04-02 19:47:40|17607.56|17487.56|17608.72|17488.72|17608.75|17488.75|17607.56|17487.56|10
1648928870000|2022-04-02 19:47:50|17608.79|17488.79|17608.34|17488.34|17609.59|17489.59|17608.34|17488.34|9
1648928880000|2022-04-02 19:48:00|17608.03|17488.03|17606.16|17486.16|17608.03|17488.03|17606.16|17486.16|10
1648928890000|2022-04-02 19:48:10|17605.86|17485.86|17603.46|17483.46|17605.86|17485.86|17603.46|17483.46|10
1648928900000|2022-04-02 19:48:20|17603.19|17483.19|17600.02|17480.02|17603.19|17483.19|17600.02|17480.02|9
1648928910000|2022-04-02 19:48:30|17598.43|17478.43|17597.04|17477.04|17598.43|17478.43|17597.04|17477.04|10
1648928920000|2022-04-02 19:48:40|17596.94|17476.94|17594.94|17474.94|17596.94|17476.94|17594.77|17474.77|10
1648928930000|2022-04-02 19:48:50|17595.08|17475.08|17593.22|17473.22|17596.25|17476.25|17593.22|17473.22|10
1648928940000|2022-04-02 19:49:00|17593.27|17473.27|17591.67|17471.67|17593.27|17473.27|17591.67|17471.67|10
1648928950000|2022-04-02 19:49:10|17590.99|17470.99|17591.7|17471.7|17591.7|17471.7|17590.48|17470.48|9
1648928960000|2022-04-02 19:49:20|17591.71|17471.71|17591.81|17471.81|17592|17472|17591.51|17471.51|10
1648928970000|2022-04-02 19:49:30|17591.69|17471.69|17591.74|17471.74|17591.97|17471.97|17590.5|17470.5|10
1648928980000|2022-04-02 19:49:40|17592.19|17472.19|17594.16|17474.16|17594.16|17474.16|17591.83|17471.83|10
1648928990000|2022-04-02 19:49:50|17594.48|17474.48|17596.36|17476.36|17596.36|17476.36|17594.42|17474.42|9
1648929000000|2022-04-02 19:50:00|17597.47|17477.47|17600|17480|17600.04|17480.04|17597.47|17477.47|10
1648929010000|2022-04-02 19:50:10|17599.75|17479.75|17599.18|17479.18|17600.61|17480.61|17599.18|17479.18|9
1648929020000|2022-04-02 19:50:20|17599.17|17479.17|17596.41|17476.41|17599.17|17479.17|17596.41|17476.41|10
1648929030000|2022-04-02 19:50:30|17596.14|17476.14|17595.88|17475.88|17596.19|17476.19|17595.79|17475.79|9
1648929040000|2022-04-02 19:50:40|17595.96|17475.96|17594.58|17474.58|17595.96|17475.96|17594.58|17474.58|10
1648929050000|2022-04-02 19:50:50|17595.21|17475.21|17593.71|17473.71|17595.21|17475.21|17593.7|17473.7|10
1648929060000|2022-04-02 19:51:00|17593.49|17473.49|17592.95|17472.95|17593.7|17473.7|17592.88|17472.88|9
1648929070000|2022-04-02 19:51:10|17592.89|17472.89|17592.76|17472.76|17592.95|17472.95|17592.58|17472.58|10
1648929080000|2022-04-02 19:51:20|17592.59|17472.59|17592.03|17472.03|17592.59|17472.59|17592.03|17472.03|10
1648929090000|2022-04-02 19:51:30|17591.98|17471.98|17591.79|17471.79|17592.08|17472.08|17591.79|17471.79|8
1648929100000|2022-04-02 19:51:40|17591.82|17471.82|17588.17|17468.17|17591.9|17471.9|17588.17|17468.17|10
1648929110000|2022-04-02 19:51:50|17587.9|17467.9|17585.85|17465.85|17587.9|17467.9|17585.85|17465.85|10
1648929120000|2022-04-02 19:52:00|17585.77|17465.77|17581.21|17461.21|17585.77|17465.77|17581.21|17461.21|10
1648929130000|2022-04-02 19:52:10|17581.17|17461.17|17579.09|17459.09|17581.17|17461.17|17578.27|17458.27|10
1648929140000|2022-04-02 19:52:20|17579.44|17459.44|17579.31|17459.31|17579.78|17459.78|17579.31|17459.31|10
1648929150000|2022-04-02 19:52:30|17579.13|17459.13|17578.77|17458.77|17579.31|17459.31|17578.59|17458.59|10
1648929160000|2022-04-02 19:52:40|17578.51|17458.51|17576.47|17456.47|17578.51|17458.51|17576.43|17456.43|10
1648929170000|2022-04-02 19:52:50|17576.63|17456.63|17576.44|17456.44|17577.15|17457.15|17576.42|17456.42|8
1648929180000|2022-04-02 19:53:00|17576.39|17456.39|17577.3|17457.3|17577.3|17457.3|17576.17|17456.17|9
1648929190000|2022-04-02 19:53:10|17577.78|17457.78|17580.3|17460.3|17580.3|17460.3|17577.67|17457.67|10
1648929200000|2022-04-02 19:53:20|17580.19|17460.19|17582.2|17462.2|17582.2|17462.2|17580.19|17460.19|10
1648929210000|2022-04-02 19:53:30|17582.27|17462.27|17583.23|17463.23|17583.54|17463.54|17582.27|17462.27|10
1648929220000|2022-04-02 19:53:40|17583.22|17463.22|17582.96|17462.96|17583.22|17463.22|17582.8|17462.8|9
1648929230000|2022-04-02 19:53:50|17582.85|17462.85|17582.94|17462.94|17583.14|17463.14|17582.85|17462.85|9
1648929240000|2022-04-02 19:54:00|17582.63|17462.63|17582.39|17462.39|17582.76|17462.76|17582.24|17462.24|10
1648929250000|2022-04-02 19:54:10|17582.18|17462.18|17580.72|17460.72|17582.55|17462.55|17580.72|17460.72|10
1648929260000|2022-04-02 19:54:20|17580.9|17460.9|17582.65|17462.65|17582.77|17462.77|17580.9|17460.9|9
1648929270000|2022-04-02 19:54:30|17583.1|17463.1|17587.24|17467.24|17587.24|17467.24|17583.1|17463.1|10
1648929280000|2022-04-02 19:54:40|17587.49|17467.49|17589.78|17469.78|17589.78|17469.78|17587.49|17467.49|10
1648929290000|2022-04-02 19:54:50|17590.19|17470.19|17592.42|17472.42|17592.42|17472.42|17590.19|17470.19|9
1648929300000|2022-04-02 19:55:00|17592.58|17472.58|17593.51|17473.51|17593.51|17473.51|17592.58|17472.58|9
1648929310000|2022-04-02 19:55:10|17593.87|17473.87|17593.55|17473.55|17594.09|17474.09|17593.07|17473.07|10
1648929320000|2022-04-02 19:55:20|17593.43|17473.43|17593.44|17473.44|17593.65|17473.65|17593.2|17473.2|10
1648929330000|2022-04-02 19:55:30|17593.29|17473.29|17592.24|17472.24|17593.38|17473.38|17592.24|17472.24|10
1648929340000|2022-04-02 19:55:40|17591.98|17471.98|17591.2|17471.2|17591.98|17471.98|17590.84|17470.84|10
1648929350000|2022-04-02 19:55:50|17590.57|17470.57|17591.31|17471.31|17591.31|17471.31|17590.57|17470.57|10
1648929360000|2022-04-02 19:56:00|17591.95|17471.95|17592.96|17472.96|17593|17473|17591.86|17471.86|10
1648929370000|2022-04-02 19:56:10|17592.76|17472.76|17593.04|17473.04|17593.31|17473.31|17592.76|17472.76|10
1648929380000|2022-04-02 19:56:20|17593.22|17473.22|17592.22|17472.22|17593.66|17473.66|17592.22|17472.22|8
1648929390000|2022-04-02 19:56:30|17592.31|17472.31|17591.74|17471.74|17592.4|17472.4|17591.68|17471.68|9
1648929400000|2022-04-02 19:56:40|17591.9|17471.9|17592.01|17472.01|17592.35|17472.35|17591.82|17471.82|10
1648929410000|2022-04-02 19:56:50|17592|17472|17592.81|17472.81|17593.08|17473.08|17591.21|17471.21|10
1648929420000|2022-04-02 19:57:00|17592.77|17472.77|17592.63|17472.63|17592.77|17472.77|17592.11|17472.11|9
1648929430000|2022-04-02 19:57:10|17592.19|17472.19|17591.64|17471.64|17592.43|17472.43|17591.48|17471.48|8
1648929440000|2022-04-02 19:57:20|17591.83|17471.83|17591.55|17471.55|17591.88|17471.88|17591.33|17471.33|8
1648929450000|2022-04-02 19:57:30|17591.68|17471.68|17591.37|17471.37|17591.75|17471.75|17591.32|17471.32|8
1648929460000|2022-04-02 19:57:40|17591.4|17471.4|17590.64|17470.64|17591.5|17471.5|17590.64|17470.64|10
1648929470000|2022-04-02 19:57:50|17590.99|17470.99|17591.86|17471.86|17591.86|17471.86|17590.99|17470.99|10
1648929480000|2022-04-02 19:58:00|17591.81|17471.81|17591.5|17471.5|17592.34|17472.34|17591.46|17471.46|9
1648929490000|2022-04-02 19:58:10|17591.44|17471.44|17590.76|17470.76|17591.44|17471.44|17590.76|17470.76|10
1648929500000|2022-04-02 19:58:20|17590.85|17470.85|17590.94|17470.94|17590.97|17470.97|17590.64|17470.64|9
1648929510000|2022-04-02 19:58:30|17590.93|17470.93|17590.64|17470.64|17591.05|17471.05|17590.53|17470.53|9
1648929520000|2022-04-02 19:58:40|17590.54|17470.54|17590.7|17470.7|17590.86|17470.86|17590.47|17470.47|10
1648929530000|2022-04-02 19:58:50|17590.74|17470.74|17591.2|17471.2|17591.58|17471.58|17590.74|17470.74|10
1648929540000|2022-04-02 19:59:00|17591.21|17471.21|17591.34|17471.34|17591.44|17471.44|17591.05|17471.05|10
1648929550000|2022-04-02 19:59:10|17591.52|17471.52|17590.81|17470.81|17591.52|17471.52|17590.81|17470.81|9
1648929560000|2022-04-02 19:59:20|17590.84|17470.84|17587.82|17467.82|17590.9|17470.9|17587.82|17467.82|8
1648929570000|2022-04-02 19:59:30|17587.22|17467.22|17585.12|17465.12|17587.22|17467.22|17585.12|17465.12|10
1648929580000|2022-04-02 19:59:40|17584.96|17464.96|17576.28|17456.28|17584.96|17464.96|17576.28|17456.28|10
1648929590000|2022-04-02 19:59:50|17576.12|17456.12|17573.65|17453.65|17576.12|17456.12|17573.65|17453.65|8
1648929600000|2022-04-02 20:00:00|17573.62|17453.62|17571.26|17451.26|17573.62|17453.62|17571.13|17451.13|10
1648929610000|2022-04-02 20:00:10|17571.35|17451.35|17568.43|17448.43|17571.42|17451.42|17568.43|17448.43|10
1648929620000|2022-04-02 20:00:20|17568.72|17448.72|17567.76|17447.76|17569.32|17449.32|17567.76|17447.76|10
1648929630000|2022-04-02 20:00:30|17566.33|17446.33|17562.15|17442.15|17566.33|17446.33|17562.15|17442.15|10
1648929640000|2022-04-02 20:00:40|17562.25|17442.25|17561.22|17441.22|17562.26|17442.26|17561.2|17441.2|10
1648929650000|2022-04-02 20:00:50|17559.88|17439.88|17560.41|17440.41|17560.73|17440.73|17559.75|17439.75|10
1648929660000|2022-04-02 20:01:00|17560.03|17440.03|17558.62|17438.62|17560.03|17440.03|17558.39|17438.39|10
1648929670000|2022-04-02 20:01:10|17558.55|17438.55|17555.1|17435.1|17558.78|17438.78|17554.93|17434.93|10
1648929680000|2022-04-02 20:01:20|17554.93|17434.93|17558.66|17438.66|17558.66|17438.66|17554.93|17434.93|10
1648929690000|2022-04-02 20:01:30|17558.53|17438.53|17560.89|17440.89|17560.89|17440.89|17558.34|17438.34|10
1648929700000|2022-04-02 20:01:40|17561.43|17441.43|17566.06|17446.06|17566.06|17446.06|17560.99|17440.99|9
1648929710000|2022-04-02 20:01:50|17575.49|17455.49|17588.71|17468.71|17588.71|17468.71|17575.49|17455.49|10
1648929720000|2022-04-02 20:02:00|17595.51|17475.51|17608.33|17488.33|17608.33|17488.33|17595.14|17475.14|10
1648929730000|2022-04-02 20:02:10|17607.63|17487.63|17610.67|17490.67|17610.83|17490.83|17607.33|17487.33|10
1648929740000|2022-04-02 20:02:20|17611.02|17491.02|17612.27|17492.27|17613|17493|17611.02|17491.02|10
1648929750000|2022-04-02 20:02:30|17612.45|17492.45|17613.69|17493.69|17614.8|17494.8|17611.8|17491.8|9
1648929760000|2022-04-02 20:02:40|17612.99|17492.99|17610.82|17490.82|17615.48|17495.48|17610.82|17490.82|10
1648929770000|2022-04-02 20:02:50|17609.56|17489.56|17604.96|17484.96|17609.56|17489.56|17604.73|17484.73|9
1648929780000|2022-04-02 20:03:00|17604.95|17484.95|17600.44|17480.44|17604.95|17484.95|17600.44|17480.44|10
1648929790000|2022-04-02 20:03:10|17598.06|17478.06|17586.29|17466.29|17598.06|17478.06|17586.17|17466.17|10
1648929800000|2022-04-02 20:03:20|17582.96|17462.96|17567.45|17447.45|17582.96|17462.96|17567.45|17447.45|10
1648929810000|2022-04-02 20:03:30|17563.31|17443.31|17536|17416|17563.31|17443.31|17536|17416|10
1648929820000|2022-04-02 20:03:40|17535.08|17415.08|17531.39|17411.39|17535.08|17415.08|17531.39|17411.39|10
1648929830000|2022-04-02 20:03:50|17531.7|17411.7|17528.66|17408.66|17531.7|17411.7|17527.63|17407.63|9
1648929840000|2022-04-02 20:04:00|17527.77|17407.77|17522.65|17402.65|17527.77|17407.77|17522.65|17402.65|10
1648929850000|2022-04-02 20:04:10|17521.5|17401.5|17508.06|17388.06|17521.5|17401.5|17508.06|17388.06|10
1648929860000|2022-04-02 20:04:20|17508|17388|17509.89|17389.89|17509.89|17389.89|17508|17388|10
1648929870000|2022-04-02 20:04:30|17509.86|17389.86|17517.4|17397.4|17517.4|17397.4|17509.86|17389.86|10
1648929880000|2022-04-02 20:04:40|17519.57|17399.57|17522.34|17402.34|17522.34|17402.34|17519.57|17399.57|10
1648929890000|2022-04-02 20:04:50|17523.27|17403.27|17526.25|17406.25|17526.45|17406.45|17523.27|17403.27|10
1648929900000|2022-04-02 20:05:00|17527.74|17407.74|17527.37|17407.37|17527.95|17407.95|17527.37|17407.37|10
1648929910000|2022-04-02 20:05:10|17527.64|17407.64|17531.87|17411.87|17531.87|17411.87|17527.64|17407.64|9
1648929920000|2022-04-02 20:05:20|17532.31|17412.31|17535.84|17415.84|17535.92|17415.92|17532.31|17412.31|10
1648929930000|2022-04-02 20:05:30|17536.05|17416.05|17546.96|17426.96|17547.07|17427.07|17536.05|17416.05|9
1648929940000|2022-04-02 20:05:40|17547.2|17427.2|17555.92|17435.92|17555.92|17435.92|17547.2|17427.2|10
1648929950000|2022-04-02 20:05:50|17556.16|17436.16|17562.74|17442.74|17562.74|17442.74|17556.16|17436.16|10
1648929960000|2022-04-02 20:06:00|17563.51|17443.51|17571.81|17451.81|17571.81|17451.81|17563.51|17443.51|10
1648929970000|2022-04-02 20:06:10|17571.97|17451.97|17587.7|17467.7|17587.7|17467.7|17571.97|17451.97|10
1648929980000|2022-04-02 20:06:20|17590.44|17470.44|17603.83|17483.83|17603.83|17483.83|17590.44|17470.44|10
1648929990000|2022-04-02 20:06:30|17603.46|17483.46|17605.89|17485.89|17605.89|17485.89|17602.79|17482.79|10
1648930000000|2022-04-02 20:06:40|17605.67|17485.67|17605.38|17485.38|17605.86|17485.86|17604.42|17484.42|10
1648930010000|2022-04-02 20:06:50|17604.01|17484.01|17605.77|17485.77|17605.77|17485.77|17603.66|17483.66|10
1648930020000|2022-04-02 20:07:00|17606.2|17486.2|17612.3|17492.3|17612.3|17492.3|17606.2|17486.2|10
1648930030000|2022-04-02 20:07:10|17611.9|17491.9|17611|17491|17612.59|17492.59|17611|17491|9
1648930040000|2022-04-02 20:07:20|17610.84|17490.84|17610.63|17490.63|17611.38|17491.38|17610.63|17490.63|10
1648930050000|2022-04-02 20:07:30|17611.82|17491.82|17609.65|17489.65|17612.54|17492.54|17609.65|17489.65|10
1648930060000|2022-04-02 20:07:40|17609.29|17489.29|17609.44|17489.44|17609.62|17489.62|17608.43|17488.43|10
1648930070000|2022-04-02 20:07:50|17609.28|17489.28|17610.73|17490.73|17610.86|17490.86|17609.28|17489.28|10
1648930080000|2022-04-02 20:08:00|17611.81|17491.81|17613.45|17493.45|17613.48|17493.48|17611.56|17491.56|10
1648930090000|2022-04-02 20:08:10|17612.73|17492.73|17614.42|17494.42|17614.42|17494.42|17612.73|17492.73|10
1648930100000|2022-04-02 20:08:20|17614.55|17494.55|17619.34|17499.34|17619.34|17499.34|17614.55|17494.55|10
1648930110000|2022-04-02 20:08:30|17619.2|17499.2|17622.22|17502.22|17622.22|17502.22|17618.99|17498.99|10
1648930120000|2022-04-02 20:08:40|17622.06|17502.06|17621.04|17501.04|17622.58|17502.58|17621.04|17501.04|9
1648930130000|2022-04-02 20:08:50|17620.52|17500.52|17620.41|17500.41|17620.84|17500.84|17620.41|17500.41|9
1648930140000|2022-04-02 20:09:00|17620.1|17500.1|17619.25|17499.25|17620.81|17500.81|17619.25|17499.25|10
1648930150000|2022-04-02 20:09:10|17618.84|17498.84|17615.47|17495.47|17618.87|17498.87|17615.22|17495.22|10
1648930160000|2022-04-02 20:09:20|17616.83|17496.83|17618.12|17498.12|17618.36|17498.36|17616.83|17496.83|10
1648930170000|2022-04-02 20:09:30|17617.94|17497.94|17615.73|17495.73|17618.13|17498.13|17615.43|17495.43|9
1648930180000|2022-04-02 20:09:40|17614.91|17494.91|17612.27|17492.27|17615.46|17495.46|17611.97|17491.97|10
1648930190000|2022-04-02 20:09:50|17612.01|17492.01|17612.7|17492.7|17612.89|17492.89|17611.68|17491.68|10
1648930200000|2022-04-02 20:10:00|17612.61|17492.61|17609.91|17489.91|17612.61|17492.61|17609.42|17489.42|10
1648930210000|2022-04-02 20:10:10|17609.81|17489.81|17607.33|17487.33|17609.9|17489.9|17607|17487|10
1648930220000|2022-04-02 20:10:20|17606.28|17486.28|17603.88|17483.88|17606.66|17486.66|17603.81|17483.81|10
1648930230000|2022-04-02 20:10:30|17603.74|17483.74|17601.73|17481.73|17603.74|17483.74|17601.63|17481.63|9
1648930240000|2022-04-02 20:10:40|17601.68|17481.68|17601.39|17481.39|17601.68|17481.68|17601.13|17481.13|7
1648930250000|2022-04-02 20:10:50|17601.38|17481.38|17603.6|17483.6|17603.9|17483.9|17601.38|17481.38|10
1648930260000|2022-04-02 20:11:00|17603.58|17483.58|17606.11|17486.11|17606.11|17486.11|17603.58|17483.58|10
1648930270000|2022-04-02 20:11:10|17606.45|17486.45|17606.25|17486.25|17607.29|17487.29|17606.2|17486.2|9
1648930280000|2022-04-02 20:11:20|17606.26|17486.26|17604.52|17484.52|17606.26|17486.26|17604.52|17484.52|10
1648930290000|2022-04-02 20:11:30|17604.72|17484.72|17603.58|17483.58|17604.81|17484.81|17603.58|17483.58|9
1648930300000|2022-04-02 20:11:40|17603.48|17483.48|17602.91|17482.91|17603.48|17483.48|17602.79|17482.79|10
1648930310000|2022-04-02 20:11:50|17602.99|17482.99|17604.19|17484.19|17604.24|17484.24|17602.99|17482.99|10
1648930320000|2022-04-02 20:12:00|17604.64|17484.64|17606.86|17486.86|17606.86|17486.86|17604.64|17484.64|9
1648930330000|2022-04-02 20:12:10|17607.27|17487.27|17605.91|17485.91|17607.48|17487.48|17605.91|17485.91|10
1648930340000|2022-04-02 20:12:20|17605.75|17485.75|17604.93|17484.93|17605.75|17485.75|17604.16|17484.16|9
1648930350000|2022-04-02 20:12:30|17605.06|17485.06|17604.96|17484.96|17605.06|17485.06|17604.77|17484.77|10
1648930360000|2022-04-02 20:12:40|17604.91|17484.91|17604.89|17484.89|17605.13|17485.13|17604.67|17484.67|9
1648930370000|2022-04-02 20:12:50|17604.42|17484.42|17606.57|17486.57|17606.57|17486.57|17604.42|17484.42|9
1648930380000|2022-04-02 20:13:00|17607.12|17487.12|17608.54|17488.54|17608.54|17488.54|17606.59|17486.59|10
1648930390000|2022-04-02 20:13:10|17609.88|17489.88|17612.48|17492.48|17612.48|17492.48|17609.88|17489.88|10
1648930400000|2022-04-02 20:13:20|17612.67|17492.67|17613.05|17493.05|17613.05|17493.05|17612.23|17492.23|9
1648930410000|2022-04-02 20:13:30|17613.11|17493.11|17613.63|17493.63|17613.63|17493.63|17612.19|17492.19|9
1648930420000|2022-04-02 20:13:40|17613.79|17493.79|17614.74|17494.74|17615.21|17495.21|17613.66|17493.66|10
1648930430000|2022-04-02 20:13:50|17614.21|17494.21|17613.89|17493.89|17614.48|17494.48|17613.54|17493.54|10
1648930440000|2022-04-02 20:14:00|17613.83|17493.83|17614.03|17494.03|17614.21|17494.21|17613.45|17493.45|9
1648930450000|2022-04-02 20:14:10|17614.04|17494.04|17615.38|17495.38|17615.38|17495.38|17614.04|17494.04|10
1648930460000|2022-04-02 20:14:20|17615.76|17495.76|17616.39|17496.39|17616.43|17496.43|17615.64|17495.64|9
1648930470000|2022-04-02 20:14:30|17616.42|17496.42|17617.57|17497.57|17617.57|17497.57|17616.16|17496.16|10
1648930480000|2022-04-02 20:14:40|17617.47|17497.47|17617.17|17497.17|17617.66|17497.66|17616.95|17496.95|10
1648930490000|2022-04-02 20:14:50|17617.12|17497.12|17617.66|17497.66|17617.66|17497.66|17616.93|17496.93|9
1648930500000|2022-04-02 20:15:00|17617.46|17497.46|17617.69|17497.69|17618.27|17498.27|17617.46|17497.46|10
1648930510000|2022-04-02 20:15:10|17617.45|17497.45|17617.13|17497.13|17617.57|17497.57|17617.05|17497.05|9
1648930520000|2022-04-02 20:15:20|17617.24|17497.24|17617.75|17497.75|17617.77|17497.77|17617.24|17497.24|10
1648930530000|2022-04-02 20:15:30|17617.54|17497.54|17616.09|17496.09|17617.6|17497.6|17616.09|17496.09|10
1648930540000|2022-04-02 20:15:40|17616.2|17496.2|17615.67|17495.67|17616.2|17496.2|17615.4|17495.4|9
1648930550000|2022-04-02 20:15:50|17615.61|17495.61|17615.62|17495.62|17615.62|17495.62|17614.52|17494.52|8
1648930560000|2022-04-02 20:16:00|17615.76|17495.76|17621.38|17501.38|17621.38|17501.38|17615.76|17495.76|10
1648930570000|2022-04-02 20:16:10|17621.95|17501.95|17623.74|17503.74|17624.13|17504.13|17621.95|17501.95|9
1648930580000|2022-04-02 20:16:20|17623.77|17503.77|17628.03|17508.03|17628.03|17508.03|17623.77|17503.77|10
1648930590000|2022-04-02 20:16:30|17628.01|17508.01|17628.92|17508.92|17629.05|17509.05|17628.01|17508.01|10
1648930600000|2022-04-02 20:16:40|17628.67|17508.67|17630.15|17510.15|17630.15|17510.15|17628.67|17508.67|10
1648930610000|2022-04-02 20:16:50|17630.1|17510.1|17631.95|17511.95|17631.95|17511.95|17630.1|17510.1|10
1648930620000|2022-04-02 20:17:00|17632.74|17512.74|17633.72|17513.72|17633.72|17513.72|17632.52|17512.52|10
1648930630000|2022-04-02 20:17:10|17634.24|17514.24|17636.87|17516.87|17636.87|17516.87|17634|17514|10
1648930640000|2022-04-02 20:17:20|17637.99|17517.99|17640.65|17520.65|17640.65|17520.65|17637.99|17517.99|10
1648930650000|2022-04-02 20:17:30|17641.14|17521.14|17642.64|17522.64|17642.75|17522.75|17641.14|17521.14|10
1648930660000|2022-04-02 20:17:40|17643.3|17523.3|17640.82|17520.82|17643.86|17523.86|17640.82|17520.82|10
1648930670000|2022-04-02 20:17:50|17640.52|17520.52|17639.48|17519.48|17640.97|17520.97|17639.28|17519.28|10
1648930680000|2022-04-02 20:18:00|17639.17|17519.17|17637.96|17517.96|17640.01|17520.01|17637.96|17517.96|10
1648930690000|2022-04-02 20:18:10|17637.78|17517.78|17637.76|17517.76|17637.78|17517.78|17635.45|17515.45|10
1648930700000|2022-04-02 20:18:20|17637.81|17517.81|17637.37|17517.37|17638.21|17518.21|17637.37|17517.37|10
1648930710000|2022-04-02 20:18:30|17637.51|17517.51|17637.34|17517.34|17637.8|17517.8|17637.23|17517.23|10
1648930720000|2022-04-02 20:18:40|17637.32|17517.32|17635.22|17515.22|17637.32|17517.32|17635.22|17515.22|10
1648930730000|2022-04-02 20:18:50|17635.68|17515.68|17634.6|17514.6|17635.68|17515.68|17634.46|17514.46|10
1648930740000|2022-04-02 20:19:00|17634.67|17514.67|17633.47|17513.47|17634.74|17514.74|17633.18|17513.18|10
1648930750000|2022-04-02 20:19:10|17633.04|17513.04|17628.89|17508.89|17633.04|17513.04|17628.89|17508.89|10
1648930760000|2022-04-02 20:19:20|17628.1|17508.1|17623.32|17503.32|17628.1|17508.1|17623.32|17503.32|10
1648930770000|2022-04-02 20:19:30|17622.28|17502.28|17621.18|17501.18|17622.28|17502.28|17620.79|17500.79|8
1648930780000|2022-04-02 20:19:40|17621.23|17501.23|17620.69|17500.69|17621.23|17501.23|17620.58|17500.58|9
1648930790000|2022-04-02 20:19:50|17620.56|17500.56|17618.72|17498.72|17621.41|17501.41|17618.71|17498.71|9
1648930800000|2022-04-02 20:20:00|17618.52|17498.52|17617.88|17497.88|17618.52|17498.52|17617.88|17497.88|10
1648930810000|2022-04-02 20:20:10|17617.7|17497.7|17618.21|17498.21|17618.24|17498.24|17617.53|17497.53|8
1648930820000|2022-04-02 20:20:20|17618.1|17498.1|17617.69|17497.69|17618.15|17498.15|17617.69|17497.69|9
1648930830000|2022-04-02 20:20:30|17617.42|17497.42|17616.19|17496.19|17617.42|17497.42|17616.11|17496.11|8
1648930840000|2022-04-02 20:20:40|17616.2|17496.2|17616.39|17496.39|17616.39|17496.39|17616.06|17496.06|8
1648930850000|2022-04-02 20:20:50|17616.23|17496.23|17616.97|17496.97|17617.24|17497.24|17616.23|17496.23|9
1648930860000|2022-04-02 20:21:00|17617.18|17497.18|17615.16|17495.16|17617.18|17497.18|17615.16|17495.16|10
1648930870000|2022-04-02 20:21:10|17614.76|17494.76|17614.14|17494.14|17614.76|17494.76|17613.28|17493.28|10
1648930880000|2022-04-02 20:21:20|17613.89|17493.89|17615.74|17495.74|17615.74|17495.74|17613.11|17493.11|10
1648930890000|2022-04-02 20:21:30|17616.07|17496.07|17616.07|17496.07|17616.37|17496.37|17615.45|17495.45|10
1648930900000|2022-04-02 20:21:40|17616.11|17496.11|17616.53|17496.53|17616.53|17496.53|17615.91|17495.91|9
1648930910000|2022-04-02 20:21:50|17616.1|17496.1|17616.12|17496.12|17616.63|17496.63|17616.03|17496.03|10
1648930920000|2022-04-02 20:22:00|17616.05|17496.05|17615.61|17495.61|17616.35|17496.35|17615.61|17495.61|8
1648930930000|2022-04-02 20:22:10|17615.37|17495.37|17614.92|17494.92|17615.37|17495.37|17614.09|17494.09|10
1648930940000|2022-04-02 20:22:20|17614.38|17494.38|17612.83|17492.83|17614.38|17494.38|17612.83|17492.83|10
1648930950000|2022-04-02 20:22:30|17613.37|17493.37|17613.95|17493.95|17613.95|17493.95|17613.09|17493.09|10
1648930960000|2022-04-02 20:22:40|17613.91|17493.91|17615.95|17495.95|17615.95|17495.95|17613.91|17493.91|10
1648930970000|2022-04-02 20:22:50|17615.93|17495.93|17615.99|17495.99|17616.43|17496.43|17615.93|17495.93|10
1648930980000|2022-04-02 20:23:00|17617.64|17497.64|17621.6|17501.6|17621.66|17501.66|17617.64|17497.64|10
1648930990000|2022-04-02 20:23:10|17622.56|17502.56|17624.46|17504.46|17624.46|17504.46|17622.56|17502.56|9
1648931000000|2022-04-02 20:23:20|17624.56|17504.56|17624.41|17504.41|17624.73|17504.73|17624.41|17504.41|9
1648931010000|2022-04-02 20:23:30|17624.27|17504.27|17625.17|17505.17|17625.17|17505.17|17624.16|17504.16|9
1648931020000|2022-04-02 20:23:40|17624.96|17504.96|17624.44|17504.44|17625.25|17505.25|17624.44|17504.44|8
1648931030000|2022-04-02 20:23:50|17624.99|17504.99|17623.25|17503.25|17624.99|17504.99|17623.1|17503.1|9
1648931040000|2022-04-02 20:24:00|17623.26|17503.26|17621.22|17501.22|17623.26|17503.26|17620.98|17500.98|10
1648931050000|2022-04-02 20:24:10|17621.21|17501.21|17618.66|17498.66|17621.21|17501.21|17618.66|17498.66|10
1648931060000|2022-04-02 20:24:20|17618.72|17498.72|17617.67|17497.67|17618.72|17498.72|17617.41|17497.41|10
1648931070000|2022-04-02 20:24:30|17617.53|17497.53|17616.92|17496.92|17617.53|17497.53|17616.9|17496.9|9
1648931080000|2022-04-02 20:24:40|17617|17497|17618.36|17498.36|17618.42|17498.42|17616.96|17496.96|9
1648931090000|2022-04-02 20:24:50|17618.37|17498.37|17618.32|17498.32|17618.5|17498.5|17617.7|17497.7|9
1648931100000|2022-04-02 20:25:00|17618.26|17498.26|17617.37|17497.37|17618.43|17498.43|17617.37|17497.37|10
1648931110000|2022-04-02 20:25:10|17617.43|17497.43|17617.1|17497.1|17617.43|17497.43|17617.1|17497.1|10
1648931120000|2022-04-02 20:25:20|17617.17|17497.17|17616.59|17496.59|17617.33|17497.33|17616.59|17496.59|9
1648931130000|2022-04-02 20:25:30|17616.6|17496.6|17617.17|17497.17|17617.32|17497.32|17616.53|17496.53|10
1648931140000|2022-04-02 20:25:40|17617.22|17497.22|17617.69|17497.69|17618.19|17498.19|17617.03|17497.03|9
1648931150000|2022-04-02 20:25:50|17617.96|17497.96|17617.84|17497.84|17618.08|17498.08|17617.68|17497.68|10
1648931160000|2022-04-02 20:26:00|17618.2|17498.2|17618.12|17498.12|17618.28|17498.28|17618.09|17498.09|10
1648931170000|2022-04-02 20:26:10|17617.21|17497.21|17619.49|17499.49|17619.49|17499.49|17617.21|17497.21|10
1648931180000|2022-04-02 20:26:20|17619.48|17499.48|17620.86|17500.86|17620.86|17500.86|17619.48|17499.48|10
1648931190000|2022-04-02 20:26:30|17620.66|17500.66|17622.45|17502.45|17622.45|17502.45|17620.66|17500.66|10
1648931200000|2022-04-02 20:26:40|17622.49|17502.49|17620.71|17500.71|17622.49|17502.49|17620.68|17500.68|9
1648931210000|2022-04-02 20:26:50|17620.61|17500.61|17620.27|17500.27|17620.61|17500.61|17619.88|17499.88|10
1648931220000|2022-04-02 20:27:00|17620.41|17500.41|17619.62|17499.62|17620.41|17500.41|17619.54|17499.54|10
1648931230000|2022-04-02 20:27:10|17619.66|17499.66|17620.64|17500.64|17620.64|17500.64|17619.5|17499.5|9
1648931240000|2022-04-02 20:27:20|17620.53|17500.53|17622.62|17502.62|17622.62|17502.62|17620.53|17500.53|10
1648931250000|2022-04-02 20:27:30|17622.8|17502.8|17623.15|17503.15|17623.52|17503.52|17622.8|17502.8|10
1648931260000|2022-04-02 20:27:40|17623.32|17503.32|17623.22|17503.22|17623.32|17503.32|17622.99|17502.99|10
1648931270000|2022-04-02 20:27:50|17623.28|17503.28|17623.86|17503.86|17623.86|17503.86|17623.28|17503.28|9
1648931280000|2022-04-02 20:28:00|17623.94|17503.94|17624.99|17504.99|17624.99|17504.99|17623.78|17503.78|9
1648931290000|2022-04-02 20:28:10|17624.95|17504.95|17624.54|17504.54|17625.09|17505.09|17624.54|17504.54|9
1648931300000|2022-04-02 20:28:20|17624.39|17504.39|17622.52|17502.52|17624.48|17504.48|17622.52|17502.52|9
1648931310000|2022-04-02 20:28:30|17622.72|17502.72|17622.2|17502.2|17622.72|17502.72|17622.1|17502.1|9
1648931320000|2022-04-02 20:28:40|17622.34|17502.34|17622.11|17502.11|17622.38|17502.38|17621.94|17501.94|10
1648931330000|2022-04-02 20:28:50|17622.12|17502.12|17624.46|17504.46|17624.62|17504.62|17621.95|17501.95|10
1648931340000|2022-04-02 20:29:00|17624.56|17504.56|17625.46|17505.46|17625.46|17505.46|17624.56|17504.56|10
1648931350000|2022-04-02 20:29:10|17625.88|17505.88|17626.24|17506.24|17626.25|17506.25|17625.82|17505.82|8
1648931360000|2022-04-02 20:29:20|17626.26|17506.26|17626.84|17506.84|17626.84|17506.84|17625.92|17505.92|10
1648931370000|2022-04-02 20:29:30|17626.76|17506.76|17627.09|17507.09|17627.22|17507.22|17626.76|17506.76|8
1648931380000|2022-04-02 20:29:40|17627.16|17507.16|17627.55|17507.55|17627.66|17507.66|17627.05|17507.05|8
1648931390000|2022-04-02 20:29:50|17627.63|17507.63|17627.93|17507.93|17628.3|17508.3|17627.46|17507.46|10
1648931400000|2022-04-02 20:30:00|17627.74|17507.74|17627.99|17507.99|17627.99|17507.99|17627.4|17507.4|10
1648931410000|2022-04-02 20:30:10|17627.24|17507.24|17626.58|17506.58|17627.88|17507.88|17626.58|17506.58|9
1648931420000|2022-04-02 20:30:20|17626.42|17506.42|17625.72|17505.72|17626.69|17506.69|17625.45|17505.45|10
1648931430000|2022-04-02 20:30:30|17625.67|17505.67|17625.65|17505.65|17625.68|17505.68|17625.43|17505.43|9
1648931440000|2022-04-02 20:30:40|17625.78|17505.78|17622.8|17502.8|17625.79|17505.79|17622.8|17502.8|9
1648931450000|2022-04-02 20:30:50|17622.49|17502.49|17615.85|17495.85|17622.49|17502.49|17615.85|17495.85|10
1648931460000|2022-04-02 20:31:00|17615.59|17495.59|17610.13|17490.13|17615.59|17495.59|17610.13|17490.13|10
1648931470000|2022-04-02 20:31:10|17610.64|17490.64|17606.71|17486.71|17610.88|17490.88|17606.71|17486.71|10
1648931480000|2022-04-02 20:31:20|17607|17487|17608.28|17488.28|17608.28|17488.28|17607|17487|10
1648931490000|2022-04-02 20:31:30|17608.74|17488.74|17609.53|17489.53|17609.56|17489.56|17608.61|17488.61|8
1648931500000|2022-04-02 20:31:40|17609.61|17489.61|17611.46|17491.46|17611.9|17491.9|17609.61|17489.61|9
1648931510000|2022-04-02 20:31:50|17611.37|17491.37|17612.91|17492.91|17612.91|17492.91|17611.37|17491.37|10
1648931520000|2022-04-02 20:32:00|17613.15|17493.15|17614.27|17494.27|17614.27|17494.27|17613.1|17493.1|10
1648931530000|2022-04-02 20:32:10|17614.13|17494.13|17616.01|17496.01|17616.01|17496.01|17614.1|17494.1|8
1648931540000|2022-04-02 20:32:20|17616.06|17496.06|17617.57|17497.57|17617.57|17497.57|17616.06|17496.06|9
1648931550000|2022-04-02 20:32:30|17617.17|17497.17|17616.16|17496.16|17617.77|17497.77|17616.16|17496.16|10
1648931560000|2022-04-02 20:32:40|17616.21|17496.21|17617.67|17497.67|17617.67|17497.67|17616.21|17496.21|10
1648931570000|2022-04-02 20:32:50|17617.58|17497.58|17617.64|17497.64|17617.73|17497.73|17617.47|17497.47|10
1648931580000|2022-04-02 20:33:00|17617.65|17497.65|17617.94|17497.94|17617.94|17497.94|17617.65|17497.65|9
1648931590000|2022-04-02 20:33:10|17617.88|17497.88|17617.97|17497.97|17618.11|17498.11|17617.6|17497.6|9
1648931600000|2022-04-02 20:33:20|17617.85|17497.85|17617.96|17497.96|17618.41|17498.41|17617.34|17497.34|10
1648931610000|2022-04-02 20:33:30|17618.11|17498.11|17618.53|17498.53|17618.53|17498.53|17617.9|17497.9|10
1648931620000|2022-04-02 20:33:40|17618.41|17498.41|17619.26|17499.26|17619.43|17499.43|17618.41|17498.41|10
1648931630000|2022-04-02 20:33:50|17619.47|17499.47|17620.2|17500.2|17620.2|17500.2|17619.04|17499.04|9
1648931640000|2022-04-02 20:34:00|17620.26|17500.26|17619.89|17499.89|17620.26|17500.26|17619.61|17499.61|9
1648931650000|2022-04-02 20:34:10|17619.69|17499.69|17619.79|17499.79|17620.16|17500.16|17619.69|17499.69|9
1648931660000|2022-04-02 20:34:20|17619.14|17499.14|17617.96|17497.96|17619.14|17499.14|17617.89|17497.89|10
1648931670000|2022-04-02 20:34:30|17618.1|17498.1|17617.86|17497.86|17618.21|17498.21|17617.74|17497.74|10
1648931680000|2022-04-02 20:34:40|17617.77|17497.77|17618.42|17498.42|17618.42|17498.42|17617.46|17497.46|10
1648931690000|2022-04-02 20:34:50|17618.27|17498.27|17619.22|17499.22|17619.22|17499.22|17618.22|17498.22|7
1648931700000|2022-04-02 20:35:00|17618.99|17498.99|17619.71|17499.71|17619.71|17499.71|17618.99|17498.99|7
1648931710000|2022-04-02 20:35:10|17619.45|17499.45|17619.79|17499.79|17619.95|17499.95|17619.45|17499.45|9
1648931720000|2022-04-02 20:35:20|17619.68|17499.68|17619.25|17499.25|17619.85|17499.85|17618.78|17498.78|9
1648931730000|2022-04-02 20:35:30|17619.29|17499.29|17618.89|17498.89|17619.52|17499.52|17618.89|17498.89|9
1648931740000|2022-04-02 20:35:40|17618.57|17498.57|17618.54|17498.54|17618.74|17498.74|17617.91|17497.91|10
1648931750000|2022-04-02 20:35:50|17618.64|17498.64|17619.71|17499.71|17619.85|17499.85|17618.64|17498.64|7
1648931760000|2022-04-02 20:36:00|17619.65|17499.65|17621.24|17501.24|17621.24|17501.24|17619.65|17499.65|9
1648931770000|2022-04-02 20:36:10|17621.63|17501.63|17624.91|17504.91|17624.91|17504.91|17621.63|17501.63|10
1648931780000|2022-04-02 20:36:20|17624.65|17504.65|17625.41|17505.41|17625.44|17505.44|17624.51|17504.51|10
1648931790000|2022-04-02 20:36:30|17625.34|17505.34|17627.57|17507.57|17627.57|17507.57|17625.32|17505.32|10
1648931800000|2022-04-02 20:36:40|17627.38|17507.38|17627.55|17507.55|17627.97|17507.97|17627.38|17507.38|10
1648931810000|2022-04-02 20:36:50|17626.54|17506.54|17625.69|17505.69|17626.76|17506.76|17625.6|17505.6|10
1648931820000|2022-04-02 20:37:00|17625.39|17505.39|17626.1|17506.1|17626.1|17506.1|17625.32|17505.32|8
1648931830000|2022-04-02 20:37:10|17625.97|17505.97|17623.78|17503.78|17626.24|17506.24|17623.23|17503.23|10
1648931840000|2022-04-02 20:37:20|17623.22|17503.22|17623.67|17503.67|17623.67|17503.67|17623.18|17503.18|10
1648931850000|2022-04-02 20:37:30|17623.86|17503.86|17623.94|17503.94|17624.18|17504.18|17623.49|17503.49|9
1648931860000|2022-04-02 20:37:40|17623.99|17503.99|17625.08|17505.08|17625.1|17505.1|17623.99|17503.99|10
1648931870000|2022-04-02 20:37:50|17625.04|17505.04|17625.79|17505.79|17625.79|17505.79|17624.91|17504.91|9
1648931880000|2022-04-02 20:38:00|17625.72|17505.72|17625.41|17505.41|17625.8|17505.8|17625.04|17505.04|9
1648931890000|2022-04-02 20:38:10|17625.17|17505.17|17625.79|17505.79|17625.82|17505.82|17625.17|17505.17|9
1648931900000|2022-04-02 20:38:20|17625.86|17505.86|17626.87|17506.87|17626.87|17506.87|17625.64|17505.64|8
1648931910000|2022-04-02 20:38:30|17626.73|17506.73|17625.35|17505.35|17626.81|17506.81|17625.35|17505.35|10
1648931920000|2022-04-02 20:38:40|17625.37|17505.37|17623.13|17503.13|17625.37|17505.37|17623.13|17503.13|9
1648931930000|2022-04-02 20:38:50|17623.45|17503.45|17623.67|17503.67|17623.9|17503.9|17623|17503|9
1648931940000|2022-04-02 20:39:00|17623.54|17503.54|17624.23|17504.23|17624.23|17504.23|17623.46|17503.46|9
1648931950000|2022-04-02 20:39:10|17623.93|17503.93|17623.57|17503.57|17624.42|17504.42|17623.57|17503.57|8
1648931960000|2022-04-02 20:39:20|17622.69|17502.69|17622.17|17502.17|17622.69|17502.69|17621.79|17501.79|7
1648931970000|2022-04-02 20:39:30|17622.2|17502.2|17622.19|17502.19|17622.31|17502.31|17622.02|17502.02|10
1648931980000|2022-04-02 20:39:40|17621.85|17501.85|17620.9|17500.9|17622.3|17502.3|17620.9|17500.9|10
1648931990000|2022-04-02 20:39:50|17620.96|17500.96|17621.61|17501.61|17621.61|17501.61|17620.46|17500.46|10
1648932000000|2022-04-02 20:40:00|17621.19|17501.19|17621.08|17501.08|17621.19|17501.19|17621.02|17501.02|10
1648932010000|2022-04-02 20:40:10|17620.86|17500.86|17621.64|17501.64|17621.74|17501.74|17620.86|17500.86|10
1648932020000|2022-04-02 20:40:20|17621.87|17501.87|17622.63|17502.63|17622.63|17502.63|17621.87|17501.87|8
1648932030000|2022-04-02 20:40:30|17622.62|17502.62|17622.64|17502.64|17623.23|17503.23|17622.59|17502.59|7
1648932040000|2022-04-02 20:40:40|17622.53|17502.53|17622.38|17502.38|17622.89|17502.89|17622.38|17502.38|10
1648932050000|2022-04-02 20:40:50|17622.56|17502.56|17623.05|17503.05|17623.41|17503.41|17622.56|17502.56|10
1648932060000|2022-04-02 20:41:00|17623.01|17503.01|17622.91|17502.91|17623.06|17503.06|17622.91|17502.91|9
1648932070000|2022-04-02 20:41:10|17623.06|17503.06|17622.78|17502.78|17623.06|17503.06|17622.5|17502.5|8
1648932080000|2022-04-02 20:41:20|17622.69|17502.69|17622.63|17502.63|17623.03|17503.03|17622.34|17502.34|10
1648932090000|2022-04-02 20:41:30|17622.68|17502.68|17622.75|17502.75|17623.14|17503.14|17622.42|17502.42|10
1648932100000|2022-04-02 20:41:40|17622.66|17502.66|17622.4|17502.4|17622.66|17502.66|17621.91|17501.91|10
1648932110000|2022-04-02 20:41:50|17622.25|17502.25|17622.16|17502.16|17622.34|17502.34|17621.96|17501.96|9
1648932120000|2022-04-02 20:42:00|17622.15|17502.15|17622.59|17502.59|17622.88|17502.88|17622.15|17502.15|10
1648932130000|2022-04-02 20:42:10|17622.55|17502.55|17621.54|17501.54|17622.63|17502.63|17621.53|17501.53|10
1648932140000|2022-04-02 20:42:20|17621.46|17501.46|17621.86|17501.86|17622.33|17502.33|17621.42|17501.42|10
1648932150000|2022-04-02 20:42:30|17621.95|17501.95|17622.1|17502.1|17622.1|17502.1|17621.66|17501.66|9
1648932160000|2022-04-02 20:42:40|17622.07|17502.07|17622.1|17502.1|17622.46|17502.46|17622.02|17502.02|10
1648932170000|2022-04-02 20:42:50|17621.95|17501.95|17623.32|17503.32|17623.32|17503.32|17621.95|17501.95|9
1648932180000|2022-04-02 20:43:00|17622.86|17502.86|17623.12|17503.12|17623.46|17503.46|17622.86|17502.86|10
1648932190000|2022-04-02 20:43:10|17623.08|17503.08|17621.46|17501.46|17623.08|17503.08|17621.31|17501.31|10
1648932200000|2022-04-02 20:43:20|17621.61|17501.61|17623.28|17503.28|17623.28|17503.28|17621.61|17501.61|10
1648932210000|2022-04-02 20:43:30|17623.84|17503.84|17626.62|17506.62|17626.62|17506.62|17623.84|17503.84|10
1648932220000|2022-04-02 20:43:40|17627.05|17507.05|17627.02|17507.02|17627.99|17507.99|17625.9|17505.9|10
1648932230000|2022-04-02 20:43:50|17626.75|17506.75|17627.24|17507.24|17627.34|17507.34|17626.4|17506.4|10
1648932240000|2022-04-02 20:44:00|17627.26|17507.26|17623.85|17503.85|17627.26|17507.26|17623.85|17503.85|10
1648932250000|2022-04-02 20:44:10|17623.77|17503.77|17622.04|17502.04|17624.21|17504.21|17622.04|17502.04|10
1648932260000|2022-04-02 20:44:20|17621.92|17501.92|17622.65|17502.65|17622.77|17502.77|17621.21|17501.21|10
1648932270000|2022-04-02 20:44:30|17622.55|17502.55|17621.7|17501.7|17622.55|17502.55|17621.5|17501.5|10
1648932280000|2022-04-02 20:44:40|17621.71|17501.71|17621.64|17501.64|17622.27|17502.27|17621.57|17501.57|9
1648932290000|2022-04-02 20:44:50|17621.7|17501.7|17622.25|17502.25|17622.36|17502.36|17621.7|17501.7|8
1648932300000|2022-04-02 20:45:00|17621.96|17501.96|17621.85|17501.85|17622.07|17502.07|17621.57|17501.57|10
1648932310000|2022-04-02 20:45:10|17622.03|17502.03|17622.78|17502.78|17622.96|17502.96|17621.93|17501.93|10
1648932320000|2022-04-02 20:45:20|17622.53|17502.53|17623.35|17503.35|17623.4|17503.4|17622.53|17502.53|10
1648932330000|2022-04-02 20:45:30|17623.34|17503.34|17623.92|17503.92|17623.92|17503.92|17623.33|17503.33|9
1648932340000|2022-04-02 20:45:40|17623.95|17503.95|17623.55|17503.55|17624.25|17504.25|17623.37|17503.37|10
1648932350000|2022-04-02 20:45:50|17623.47|17503.47|17623.85|17503.85|17623.85|17503.85|17623.11|17503.11|9
1648932360000|2022-04-02 20:46:00|17623.82|17503.82|17626.45|17506.45|17626.45|17506.45|17623.82|17503.82|8
1648932370000|2022-04-02 20:46:10|17626.8|17506.8|17627.84|17507.84|17627.88|17507.88|17626.8|17506.8|10
1648932380000|2022-04-02 20:46:20|17627.89|17507.89|17628.76|17508.76|17629|17509|17627.89|17507.89|10
1648932390000|2022-04-02 20:46:30|17628.88|17508.88|17630.18|17510.18|17630.48|17510.48|17628.88|17508.88|10
1648932400000|2022-04-02 20:46:40|17630.22|17510.22|17630.91|17510.91|17631.22|17511.22|17630.22|17510.22|10
1648932410000|2022-04-02 20:46:50|17631.14|17511.14|17631.81|17511.81|17631.81|17511.81|17631.14|17511.14|9
1648932420000|2022-04-02 20:47:00|17631.44|17511.44|17633.54|17513.54|17633.54|17513.54|17631.44|17511.44|10
1648932430000|2022-04-02 20:47:10|17634.56|17514.56|17635.49|17515.49|17635.71|17515.71|17634.38|17514.38|10
1648932440000|2022-04-02 20:47:20|17635.43|17515.43|17635.67|17515.67|17635.9|17515.9|17635.13|17515.13|10
1648932450000|2022-04-02 20:47:30|17635.73|17515.73|17635.34|17515.34|17635.93|17515.93|17635.34|17515.34|10
1648932460000|2022-04-02 20:47:40|17634.73|17514.73|17636.3|17516.3|17636.63|17516.63|17634.73|17514.73|10
1648932470000|2022-04-02 20:47:50|17636.2|17516.2|17636.26|17516.26|17636.67|17516.67|17636.2|17516.2|8
1648932480000|2022-04-02 20:48:00|17637.04|17517.04|17638.55|17518.55|17638.55|17518.55|17637.03|17517.03|10
1648932490000|2022-04-02 20:48:10|17638.58|17518.58|17639.31|17519.31|17639.31|17519.31|17638.19|17518.19|10
1648932500000|2022-04-02 20:48:20|17639.3|17519.3|17641.17|17521.17|17641.24|17521.24|17639.3|17519.3|9
1648932510000|2022-04-02 20:48:30|17641.45|17521.45|17642.63|17522.63|17642.63|17522.63|17641.45|17521.45|8
1648932520000|2022-04-02 20:48:40|17642.58|17522.58|17642.44|17522.44|17642.63|17522.63|17641.29|17521.29|10
1648932530000|2022-04-02 20:48:50|17642.07|17522.07|17640.76|17520.76|17642.07|17522.07|17640.7|17520.7|9
1648932540000|2022-04-02 20:49:00|17641.16|17521.16|17642.31|17522.31|17642.31|17522.31|17641.16|17521.16|10
1648932550000|2022-04-02 20:49:10|17642.14|17522.14|17643.49|17523.49|17643.49|17523.49|17642.14|17522.14|10
1648932560000|2022-04-02 20:49:20|17643.56|17523.56|17643.05|17523.05|17643.66|17523.66|17642.96|17522.96|9
1648932570000|2022-04-02 20:49:30|17642.84|17522.84|17645.54|17525.54|17645.54|17525.54|17642.71|17522.71|10
1648932580000|2022-04-02 20:49:40|17645.44|17525.44|17644.73|17524.73|17645.87|17525.87|17644.55|17524.55|10
1648932590000|2022-04-02 20:49:50|17644.7|17524.7|17645.41|17525.41|17645.41|17525.41|17643.92|17523.92|10
1648932600000|2022-04-02 20:50:00|17645.45|17525.45|17646.42|17526.42|17646.89|17526.89|17645.45|17525.45|9
1648932610000|2022-04-02 20:50:10|17646.83|17526.83|17648|17528|17648|17528|17646.83|17526.83|10
1648932620000|2022-04-02 20:50:20|17648.14|17528.14|17651.69|17531.69|17651.8|17531.8|17648.14|17528.14|10
1648932630000|2022-04-02 20:50:30|17653.12|17533.12|17653.54|17533.54|17653.55|17533.55|17652.88|17532.88|10
1648932640000|2022-04-02 20:50:40|17653.61|17533.61|17652.45|17532.45|17653.61|17533.61|17652.25|17532.25|8
1648932650000|2022-04-02 20:50:50|17651.92|17531.92|17642.31|17522.31|17651.92|17531.92|17642.31|17522.31|10
1648932660000|2022-04-02 20:51:00|17641.11|17521.11|17641.45|17521.45|17641.45|17521.45|17640.55|17520.55|10
1648932670000|2022-04-02 20:51:10|17641.98|17521.98|17643.17|17523.17|17643.17|17523.17|17641.23|17521.23|10
1648932680000|2022-04-02 20:51:20|17643.38|17523.38|17643.1|17523.1|17643.38|17523.38|17642.61|17522.61|10
1648932690000|2022-04-02 20:51:30|17643.79|17523.79|17643.31|17523.31|17643.79|17523.79|17642.88|17522.88|10
1648932700000|2022-04-02 20:51:40|17642.97|17522.97|17643.68|17523.68|17643.68|17523.68|17642.71|17522.71|10
1648932710000|2022-04-02 20:51:50|17643.67|17523.67|17643.12|17523.12|17644.02|17524.02|17643.12|17523.12|10
1648932720000|2022-04-02 20:52:00|17642.88|17522.88|17643.96|17523.96|17643.96|17523.96|17642.73|17522.73|9
1648932730000|2022-04-02 20:52:10|17644.12|17524.12|17645.96|17525.96|17645.96|17525.96|17644.12|17524.12|8
1648932740000|2022-04-02 20:52:20|17646.22|17526.22|17647.35|17527.35|17647.35|17527.35|17645.59|17525.59|9
1648932750000|2022-04-02 20:52:30|17647.92|17527.92|17648.22|17528.22|17648.47|17528.47|17647.83|17527.83|10
1648932760000|2022-04-02 20:52:40|17648.48|17528.48|17646|17526|17648.48|17528.48|17646|17526|10
1648932770000|2022-04-02 20:52:50|17645.76|17525.76|17643.42|17523.42|17646.18|17526.18|17643.42|17523.42|10
1648932780000|2022-04-02 20:53:00|17643.15|17523.15|17642.49|17522.49|17643.73|17523.73|17642.49|17522.49|10
1648932790000|2022-04-02 20:53:10|17642.59|17522.59|17642.97|17522.97|17642.97|17522.97|17642.34|17522.34|9
1648932800000|2022-04-02 20:53:20|17643.47|17523.47|17643.35|17523.35|17643.97|17523.97|17643.21|17523.21|9
1648932810000|2022-04-02 20:53:30|17643.39|17523.39|17644.24|17524.24|17644.69|17524.69|17643.25|17523.25|10
1648932820000|2022-04-02 20:53:40|17644.27|17524.27|17646.05|17526.05|17646.41|17526.41|17644.27|17524.27|10
1648932830000|2022-04-02 20:53:50|17645.99|17525.99|17647.11|17527.11|17647.11|17527.11|17645.99|17525.99|9
1648932840000|2022-04-02 20:54:00|17647|17527|17648.87|17528.87|17648.87|17528.87|17647|17527|10
1648932850000|2022-04-02 20:54:10|17648.61|17528.61|17648.71|17528.71|17649.25|17529.25|17648.49|17528.49|9
1648932860000|2022-04-02 20:54:20|17649.46|17529.46|17649.99|17529.99|17650.36|17530.36|17649.35|17529.35|10
1648932870000|2022-04-02 20:54:30|17650.08|17530.08|17649.81|17529.81|17650.91|17530.91|17649.69|17529.69|9
1648932880000|2022-04-02 20:54:40|17649.88|17529.88|17647.75|17527.75|17649.88|17529.88|17647.49|17527.49|10
1648932890000|2022-04-02 20:54:50|17647.86|17527.86|17646.65|17526.65|17647.9|17527.9|17646.41|17526.41|10
1648932900000|2022-04-02 20:55:00|17646.62|17526.62|17644.5|17524.5|17646.92|17526.92|17644.22|17524.22|10
1648932910000|2022-04-02 20:55:10|17643.76|17523.76|17643.27|17523.27|17643.85|17523.85|17642.34|17522.34|10
1648932920000|2022-04-02 20:55:20|17644.09|17524.09|17643.96|17523.96|17644.09|17524.09|17643.56|17523.56|9
1648932930000|2022-04-02 20:55:30|17643.68|17523.68|17639.07|17519.07|17643.68|17523.68|17639.07|17519.07|10
1648932940000|2022-04-02 20:55:40|17638.2|17518.2|17633.36|17513.36|17638.2|17518.2|17632.51|17512.51|10
1648932950000|2022-04-02 20:55:50|17633.12|17513.12|17634.6|17514.6|17634.7|17514.7|17633.12|17513.12|10
1648932960000|2022-04-02 20:56:00|17634.58|17514.58|17633.09|17513.09|17634.76|17514.76|17633.09|17513.09|9
1648932970000|2022-04-02 20:56:10|17633.31|17513.31|17633.38|17513.38|17633.61|17513.61|17633.15|17513.15|10
1648932980000|2022-04-02 20:56:20|17633.29|17513.29|17635.16|17515.16|17635.16|17515.16|17633.29|17513.29|10
1648932990000|2022-04-02 20:56:30|17635.08|17515.08|17634.96|17514.96|17635.08|17515.08|17634.73|17514.73|10
1648933000000|2022-04-02 20:56:40|17634.74|17514.74|17633.88|17513.88|17634.85|17514.85|17633.88|17513.88|10
1648933010000|2022-04-02 20:56:50|17633.78|17513.78|17633.16|17513.16|17633.78|17513.78|17633.15|17513.15|10
1648933020000|2022-04-02 20:57:00|17633.1|17513.1|17632.81|17512.81|17633.96|17513.96|17632.81|17512.81|10
1648933030000|2022-04-02 20:57:10|17632.4|17512.4|17631.56|17511.56|17633.35|17513.35|17631.56|17511.56|10
1648933040000|2022-04-02 20:57:20|17631.63|17511.63|17629.64|17509.64|17631.63|17511.63|17629.64|17509.64|9
1648933050000|2022-04-02 20:57:30|17629.62|17509.62|17629.31|17509.31|17629.62|17509.62|17628.76|17508.76|9
1648933060000|2022-04-02 20:57:40|17629.43|17509.43|17628.23|17508.23|17629.43|17509.43|17628.23|17508.23|10
1648933070000|2022-04-02 20:57:50|17628.25|17508.25|17628.29|17508.29|17628.42|17508.42|17628.14|17508.14|10
1648933080000|2022-04-02 20:58:00|17628.37|17508.37|17627.43|17507.43|17628.44|17508.44|17627.43|17507.43|10
1648933090000|2022-04-02 20:58:10|17627.44|17507.44|17626.42|17506.42|17627.44|17507.44|17626.25|17506.25|8
1648933100000|2022-04-02 20:58:20|17626.24|17506.24|17627.11|17507.11|17627.11|17507.11|17626.19|17506.19|10
1648933110000|2022-04-02 20:58:30|17627.61|17507.61|17631.12|17511.12|17631.12|17511.12|17627.61|17507.61|9
1648933120000|2022-04-02 20:58:40|17631.27|17511.27|17632.34|17512.34|17632.34|17512.34|17631.27|17511.27|10
1648933130000|2022-04-02 20:58:50|17632.93|17512.93|17630.68|17510.68|17632.93|17512.93|17630.68|17510.68|10
1648933140000|2022-04-02 20:59:00|17630.57|17510.57|17630.1|17510.1|17630.69|17510.69|17630.08|17510.08|10
1648933150000|2022-04-02 20:59:10|17629.56|17509.56|17625.95|17505.95|17629.92|17509.92|17625.95|17505.95|10
1648933160000|2022-04-02 20:59:20|17625.6|17505.6|17621.48|17501.48|17625.6|17505.6|17621.42|17501.42|10
1648933170000|2022-04-02 20:59:30|17621.56|17501.56|17622.55|17502.55|17622.55|17502.55|17621.06|17501.06|10
1648933180000|2022-04-02 20:59:40|17623.06|17503.06|17626.4|17506.4|17626.4|17506.4|17623.06|17503.06|10
1648933190000|2022-04-02 20:59:50|17626.61|17506.61|17626.96|17506.96|17627.01|17507.01|17626.46|17506.46|9
1648933200000|2022-04-02 21:00:00|17627.24|17507.24|17626.32|17506.32|17627.64|17507.64|17626.32|17506.32|9
1648933210000|2022-04-02 21:00:10|17626.57|17506.57|17624.61|17504.61|17626.57|17506.57|17624.61|17504.61|10
1648933220000|2022-04-02 21:00:20|17624.68|17504.68|17621.41|17501.41|17625.71|17505.71|17621.02|17501.02|10
1648933230000|2022-04-02 21:00:30|17621.38|17501.38|17619.92|17499.92|17621.53|17501.53|17619.92|17499.92|10
1648933240000|2022-04-02 21:00:40|17620.03|17500.03|17622.28|17502.28|17622.48|17502.48|17619.83|17499.83|10
1648933250000|2022-04-02 21:00:50|17621.62|17501.62|17620.43|17500.43|17622.86|17502.86|17620.43|17500.43|10
1648933260000|2022-04-02 21:01:00|17619.65|17499.65|17620.43|17500.43|17620.7|17500.7|17619.37|17499.37|10
1648933270000|2022-04-02 21:01:10|17620.7|17500.7|17617.35|17497.35|17620.7|17500.7|17617.35|17497.35|10
1648933280000|2022-04-02 21:01:20|17617.83|17497.83|17617.51|17497.51|17618.23|17498.23|17617.32|17497.32|9
1648933290000|2022-04-02 21:01:30|17617.47|17497.47|17615.21|17495.21|17617.47|17497.47|17615.21|17495.21|8
1648933300000|2022-04-02 21:01:40|17615.73|17495.73|17612.4|17492.4|17615.9|17495.9|17612.4|17492.4|9
1648933310000|2022-04-02 21:01:50|17612.6|17492.6|17608.35|17488.35|17612.6|17492.6|17608.35|17488.35|10
1648933320000|2022-04-02 21:02:00|17608.43|17488.43|17605.02|17485.02|17608.43|17488.43|17605.02|17485.02|10
1648933330000|2022-04-02 21:02:10|17604.94|17484.94|17604.35|17484.35|17604.94|17484.94|17603.81|17483.81|9
1648933340000|2022-04-02 21:02:20|17603.18|17483.18|17601.19|17481.19|17604.22|17484.22|17601.09|17481.09|10
1648933350000|2022-04-02 21:02:30|17600.86|17480.86|17599.75|17479.75|17600.86|17480.86|17599.37|17479.37|10
1648933360000|2022-04-02 21:02:40|17599.65|17479.65|17598.61|17478.61|17600.49|17480.49|17598.6|17478.6|10
1648933370000|2022-04-02 21:02:50|17598.08|17478.08|17594.58|17474.58|17598.08|17478.08|17594.58|17474.58|10
1648933380000|2022-04-02 21:03:00|17594.75|17474.75|17594.62|17474.62|17594.87|17474.87|17594.22|17474.22|10
1648933390000|2022-04-02 21:03:10|17594.43|17474.43|17594.12|17474.12|17594.46|17474.46|17594.02|17474.02|8
1648933400000|2022-04-02 21:03:20|17594.4|17474.4|17594.07|17474.07|17594.58|17474.58|17593.47|17473.47|10
1648933410000|2022-04-02 21:03:30|17594.49|17474.49|17597.44|17477.44|17597.44|17477.44|17594.49|17474.49|10
1648933420000|2022-04-02 21:03:40|17597.11|17477.11|17596.28|17476.28|17597.17|17477.17|17596.28|17476.28|9
1648933430000|2022-04-02 21:03:50|17595.95|17475.95|17595.15|17475.15|17595.95|17475.95|17595.15|17475.15|10
1648933440000|2022-04-02 21:04:00|17596.16|17476.16|17595.35|17475.35|17596.29|17476.29|17594.99|17474.99|10
1648933450000|2022-04-02 21:04:10|17595.14|17475.14|17595.01|17475.01|17595.62|17475.62|17595.01|17475.01|8
1648933460000|2022-04-02 21:04:20|17595.77|17475.77|17596.13|17476.13|17596.21|17476.21|17595.57|17475.57|8
1648933470000|2022-04-02 21:04:30|17595.63|17475.63|17597.01|17477.01|17597.41|17477.41|17595.63|17475.63|9
1648933480000|2022-04-02 21:04:40|17596.94|17476.94|17596.55|17476.55|17597.14|17477.14|17596.51|17476.51|10
1648933490000|2022-04-02 21:04:50|17596.66|17476.66|17593.11|17473.11|17596.67|17476.67|17593.11|17473.11|9
1648933500000|2022-04-02 21:05:00|17593.42|17473.42|17592.67|17472.67|17593.69|17473.69|17592.63|17472.63|10
1648933510000|2022-04-02 21:05:10|17592.15|17472.15|17586.07|17466.07|17592.15|17472.15|17586.07|17466.07|9
1648933520000|2022-04-02 21:05:20|17585.64|17465.64|17583.8|17463.8|17585.75|17465.75|17582.04|17462.04|10
1648933530000|2022-04-02 21:05:30|17583.83|17463.83|17583.01|17463.01|17584.28|17464.28|17583.01|17463.01|9
1648933540000|2022-04-02 21:05:40|17582.66|17462.66|17579.64|17459.64|17582.66|17462.66|17579.64|17459.64|10
1648933550000|2022-04-02 21:05:50|17579.21|17459.21|17579.15|17459.15|17579.49|17459.49|17576.83|17456.83|10
1648933560000|2022-04-02 21:06:00|17579.65|17459.65|17581.19|17461.19|17581.19|17461.19|17579.18|17459.18|9
1648933570000|2022-04-02 21:06:10|17582|17462|17584.24|17464.24|17584.27|17464.27|17582|17462|9
1648933580000|2022-04-02 21:06:20|17584.23|17464.23|17586.37|17466.37|17586.49|17466.49|17584.23|17464.23|9
1648933590000|2022-04-02 21:06:30|17586.97|17466.97|17587.73|17467.73|17587.73|17467.73|17586.77|17466.77|10
1648933600000|2022-04-02 21:06:40|17587.58|17467.58|17588.14|17468.14|17588.14|17468.14|17587.49|17467.49|9
1648933610000|2022-04-02 21:06:50|17588.34|17468.34|17588.42|17468.42|17588.67|17468.67|17588.26|17468.26|10
1648933620000|2022-04-02 21:07:00|17588.41|17468.41|17588.49|17468.49|17588.49|17468.49|17588.07|17468.07|9
1648933630000|2022-04-02 21:07:10|17588.51|17468.51|17590.27|17470.27|17590.27|17470.27|17588.48|17468.48|10
1648933640000|2022-04-02 21:07:20|17590.23|17470.23|17591.55|17471.55|17591.55|17471.55|17590.23|17470.23|10
1648933650000|2022-04-02 21:07:30|17591.56|17471.56|17589.8|17469.8|17592.4|17472.4|17589.8|17469.8|10
1648933660000|2022-04-02 21:07:40|17589.81|17469.81|17588.74|17468.74|17591.17|17471.17|17588.74|17468.74|10
1648933670000|2022-04-02 21:07:50|17588.58|17468.58|17588.7|17468.7|17588.71|17468.71|17588.31|17468.31|10
1648933680000|2022-04-02 21:08:00|17588.51|17468.51|17586.37|17466.37|17588.51|17468.51|17586.31|17466.31|10
1648933690000|2022-04-02 21:08:10|17586.07|17466.07|17586.02|17466.02|17586.07|17466.07|17585.57|17465.57|9
1648933700000|2022-04-02 21:08:20|17586.52|17466.52|17586.55|17466.55|17586.55|17466.55|17585.23|17465.23|10
1648933710000|2022-04-02 21:08:30|17586.88|17466.88|17586.25|17466.25|17587.04|17467.04|17586.25|17466.25|9
1648933720000|2022-04-02 21:08:40|17586.36|17466.36|17586.27|17466.27|17586.81|17466.81|17586.27|17466.27|9
1648933730000|2022-04-02 21:08:50|17586.22|17466.22|17587.6|17467.6|17587.6|17467.6|17586.04|17466.04|10
1648933740000|2022-04-02 21:09:00|17588|17468|17591.46|17471.46|17591.46|17471.46|17588|17468|10
1648933750000|2022-04-02 21:09:10|17591.63|17471.63|17593.23|17473.23|17593.33|17473.33|17591.63|17471.63|10
1648933760000|2022-04-02 21:09:20|17593.38|17473.38|17592.98|17472.98|17593.44|17473.44|17592.62|17472.62|10
1648933770000|2022-04-02 21:09:30|17592.86|17472.86|17593.54|17473.54|17593.96|17473.96|17592.72|17472.72|10
1648933780000|2022-04-02 21:09:40|17592.79|17472.79|17592.28|17472.28|17592.79|17472.79|17591.71|17471.71|9
1648933790000|2022-04-02 21:09:50|17592.25|17472.25|17592.71|17472.71|17592.71|17472.71|17592.06|17472.06|10
1648933800000|2022-04-02 21:10:00|17592.64|17472.64|17591.32|17471.32|17592.64|17472.64|17591.18|17471.18|9
1648933810000|2022-04-02 21:10:10|17591.18|17471.18|17588.29|17468.29|17591.18|17471.18|17588.29|17468.29|10
1648933820000|2022-04-02 21:10:20|17588.1|17468.1|17588.3|17468.3|17588.67|17468.67|17588.09|17468.09|9
1648933830000|2022-04-02 21:10:30|17588.48|17468.48|17586.24|17466.24|17588.48|17468.48|17586.24|17466.24|9
1648933840000|2022-04-02 21:10:40|17586.36|17466.36|17585.85|17465.85|17586.36|17466.36|17585.64|17465.64|8
1648933850000|2022-04-02 21:10:50|17585.71|17465.71|17585.68|17465.68|17585.84|17465.84|17585.58|17465.58|7
1648933860000|2022-04-02 21:11:00|17585.61|17465.61|17586.42|17466.42|17586.43|17466.43|17585.5|17465.5|10
1648933870000|2022-04-02 21:11:10|17586.27|17466.27|17586.67|17466.67|17586.67|17466.67|17585.78|17465.78|10
1648933880000|2022-04-02 21:11:20|17586.78|17466.78|17586.8|17466.8|17586.98|17466.98|17586.68|17466.68|9
1648933890000|2022-04-02 21:11:30|17586.82|17466.82|17586.97|17466.97|17587.02|17467.02|17586.57|17466.57|10
1648933900000|2022-04-02 21:11:40|17587.01|17467.01|17586.02|17466.02|17587.01|17467.01|17586.02|17466.02|9
1648933910000|2022-04-02 21:11:50|17586.3|17466.3|17585.95|17465.95|17586.6|17466.6|17585.95|17465.95|9
1648933920000|2022-04-02 21:12:00|17585.97|17465.97|17585.84|17465.84|17586.53|17466.53|17585.73|17465.73|10
1648933930000|2022-04-02 21:12:10|17585.86|17465.86|17586.14|17466.14|17586.66|17466.66|17585.86|17465.86|9
1648933940000|2022-04-02 21:12:20|17586.13|17466.13|17587.6|17467.6|17587.6|17467.6|17586.13|17466.13|9
1648933950000|2022-04-02 21:12:30|17587.71|17467.71|17586.21|17466.21|17587.8|17467.8|17586.21|17466.21|9
1648933960000|2022-04-02 21:12:40|17586.22|17466.22|17586.5|17466.5|17586.5|17466.5|17586.16|17466.16|10
1648933970000|2022-04-02 21:12:50|17586.14|17466.14|17585.69|17465.69|17586.27|17466.27|17585.57|17465.57|10
1648933980000|2022-04-02 21:13:00|17585.24|17465.24|17585.82|17465.82|17585.83|17465.83|17584.86|17464.86|10
1648933990000|2022-04-02 21:13:10|17585.9|17465.9|17585.03|17465.03|17585.9|17465.9|17584.89|17464.89|7
1648934000000|2022-04-02 21:13:20|17585.07|17465.07|17584.74|17464.74|17585.07|17465.07|17584.7|17464.7|8
1648934010000|2022-04-02 21:13:30|17584.6|17464.6|17584.74|17464.74|17584.98|17464.98|17584.38|17464.38|9
1648934020000|2022-04-02 21:13:40|17584.75|17464.75|17584.91|17464.91|17585.05|17465.05|17584.75|17464.75|8
1648934030000|2022-04-02 21:13:50|17584.98|17464.98|17584.95|17464.95|17585|17465|17584.75|17464.75|9
1648934040000|2022-04-02 21:14:00|17584.83|17464.83|17583.43|17463.43|17585.08|17465.08|17583.43|17463.43|10
1648934050000|2022-04-02 21:14:10|17583.58|17463.58|17583.12|17463.12|17583.58|17463.58|17582.89|17462.89|9
1648934060000|2022-04-02 21:14:20|17582.74|17462.74|17580.94|17460.94|17582.91|17462.91|17580.94|17460.94|8
1648934070000|2022-04-02 21:14:30|17580.84|17460.84|17580.61|17460.61|17580.92|17460.92|17580.57|17460.57|10
1648934080000|2022-04-02 21:14:40|17579.14|17459.14|17579.68|17459.68|17579.68|17459.68|17579.14|17459.14|8
1648934090000|2022-04-02 21:14:50|17580.21|17460.21|17579.11|17459.11|17580.29|17460.29|17579.11|17459.11|9
1648934100000|2022-04-02 21:15:00|17579.32|17459.32|17578.75|17458.75|17579.32|17459.32|17578.73|17458.73|10
1648934110000|2022-04-02 21:15:10|17578.64|17458.64|17578.49|17458.49|17578.64|17458.64|17578.49|17458.49|3
1648934120000|2022-04-02 21:15:20|17578.45|17458.45|17576.78|17456.78|17578.45|17458.45|17576.78|17456.78|10
1648934130000|2022-04-02 21:15:30|17576.52|17456.52|17575.68|17455.68|17576.53|17456.53|17575.47|17455.47|10
1648934140000|2022-04-02 21:15:40|17575.77|17455.77|17575.9|17455.9|17576.28|17456.28|17575.48|17455.48|10
1648934150000|2022-04-02 21:15:50|17576.05|17456.05|17575.28|17455.28|17576.05|17456.05|17575.21|17455.21|8
1648934160000|2022-04-02 21:16:00|17575.18|17455.18|17574.93|17454.93|17575.18|17455.18|17574.64|17454.64|10
1648934170000|2022-04-02 21:16:10|17574.61|17454.61|17574.69|17454.69|17574.69|17454.69|17574.46|17454.46|8
1648934180000|2022-04-02 21:16:20|17574.58|17454.58|17574.67|17454.67|17574.72|17454.72|17574.22|17454.22|10
1648934190000|2022-04-02 21:16:30|17574.89|17454.89|17574.16|17454.16|17574.89|17454.89|17574.03|17454.03|9
1648934200000|2022-04-02 21:16:40|17574.26|17454.26|17574.44|17454.44|17574.44|17454.44|17574.13|17454.13|9
1648934210000|2022-04-02 21:16:50|17573.74|17453.74|17573.69|17453.69|17574.41|17454.41|17573.63|17453.63|6
1648934220000|2022-04-02 21:17:00|17573.55|17453.55|17574.18|17454.18|17574.18|17454.18|17573.22|17453.22|8
1648934230000|2022-04-02 21:17:10|17573.95|17453.95|17574.69|17454.69|17574.69|17454.69|17573.92|17453.92|10
1648934240000|2022-04-02 21:17:20|17574.72|17454.72|17573.89|17453.89|17574.72|17454.72|17573.69|17453.69|10
1648934250000|2022-04-02 21:17:30|17573.64|17453.64|17574.2|17454.2|17574.35|17454.35|17573.63|17453.63|10
1648934260000|2022-04-02 21:17:40|17574.39|17454.39|17574.82|17454.82|17574.93|17454.93|17574.39|17454.39|10
1648934270000|2022-04-02 21:17:50|17574.45|17454.45|17572.55|17452.55|17574.45|17454.45|17572.55|17452.55|9
1648934280000|2022-04-02 21:18:00|17572.61|17452.61|17572.16|17452.16|17572.73|17452.73|17572.16|17452.16|9
1648934290000|2022-04-02 21:18:10|17572.48|17452.48|17572.45|17452.45|17572.48|17452.48|17572.12|17452.12|10
1648934300000|2022-04-02 21:18:20|17572.65|17452.65|17573.25|17453.25|17573.38|17453.38|17572.65|17452.65|10
1648934310000|2022-04-02 21:18:30|17573.03|17453.03|17574.37|17454.37|17574.37|17454.37|17572.71|17452.71|9
1648934320000|2022-04-02 21:18:40|17574.3|17454.3|17575.5|17455.5|17575.62|17455.62|17574.3|17454.3|8
1648934330000|2022-04-02 21:18:50|17575.25|17455.25|17575.01|17455.01|17575.41|17455.41|17575|17455|10
1648934340000|2022-04-02 21:19:00|17575.18|17455.18|17575.88|17455.88|17576.21|17456.21|17575.18|17455.18|10
1648934350000|2022-04-02 21:19:10|17576.01|17456.01|17575.85|17455.85|17576.01|17456.01|17575.69|17455.69|9
1648934360000|2022-04-02 21:19:20|17575.76|17455.76|17575.04|17455.04|17575.76|17455.76|17574.97|17454.97|9
1648934370000|2022-04-02 21:19:30|17575.2|17455.2|17575.69|17455.69|17575.69|17455.69|17574.86|17454.86|9
1648934380000|2022-04-02 21:19:40|17575.51|17455.51|17575.11|17455.11|17575.51|17455.51|17575.02|17455.02|8
1648934390000|2022-04-02 21:19:50|17575.35|17455.35|17575.26|17455.26|17575.39|17455.39|17575.04|17455.04|7
1648934400000|2022-04-02 21:20:00|17575.3|17455.3|17572.76|17452.76|17575.3|17455.3|17572.76|17452.76|9
1648934410000|2022-04-02 21:20:10|17572.55|17452.55|17569.57|17449.57|17572.55|17452.55|17569.57|17449.57|10
1648934420000|2022-04-02 21:20:20|17569.71|17449.71|17569.43|17449.43|17570.09|17450.09|17568.95|17448.95|9
1648934430000|2022-04-02 21:20:30|17569.05|17449.05|17567.8|17447.8|17569.22|17449.22|17567.56|17447.56|10
1648934440000|2022-04-02 21:20:40|17567.15|17447.15|17566.94|17446.94|17567.36|17447.36|17566.86|17446.86|10
1648934450000|2022-04-02 21:20:50|17566.87|17446.87|17565.99|17445.99|17566.87|17446.87|17565.99|17445.99|9
1648934460000|2022-04-02 21:21:00|17565.94|17445.94|17565.04|17445.04|17566.07|17446.07|17565.04|17445.04|10
1648934470000|2022-04-02 21:21:10|17565.15|17445.15|17566.76|17446.76|17566.76|17446.76|17565.15|17445.15|8
1648934480000|2022-04-02 21:21:20|17566.68|17446.68|17566.82|17446.82|17567.1|17447.1|17566.68|17446.68|9
1648934490000|2022-04-02 21:21:30|17566.95|17446.95|17566.51|17446.51|17567.09|17447.09|17566.48|17446.48|9
1648934500000|2022-04-02 21:21:40|17566.43|17446.43|17566.68|17446.68|17566.77|17446.77|17566.24|17446.24|10
1648934510000|2022-04-02 21:21:50|17566.7|17446.7|17566.43|17446.43|17566.84|17446.84|17566.43|17446.43|8
1648934520000|2022-04-02 21:22:00|17565.38|17445.38|17565.07|17445.07|17565.45|17445.45|17565.07|17445.07|10
1648934530000|2022-04-02 21:22:10|17565.26|17445.26|17565.11|17445.11|17565.4|17445.4|17565.08|17445.08|9
1648934540000|2022-04-02 21:22:20|17565.05|17445.05|17563.66|17443.66|17565.11|17445.11|17563.66|17443.66|10
1648934550000|2022-04-02 21:22:30|17563.78|17443.78|17563.07|17443.07|17564.12|17444.12|17563|17443|9
1648934560000|2022-04-02 21:22:40|17563.12|17443.12|17563.8|17443.8|17563.8|17443.8|17562.98|17442.98|9
1648934570000|2022-04-02 21:22:50|17563.68|17443.68|17562.99|17442.99|17563.68|17443.68|17561.33|17441.33|10
1648934580000|2022-04-02 21:23:00|17562.87|17442.87|17561.96|17441.96|17562.87|17442.87|17561.96|17441.96|10
1648934590000|2022-04-02 21:23:10|17561.93|17441.93|17562.03|17442.03|17562.11|17442.11|17561.93|17441.93|9
1648934600000|2022-04-02 21:23:20|17561.84|17441.84|17561.95|17441.95|17562.13|17442.13|17561.61|17441.61|8
1648934610000|2022-04-02 21:23:30|17561.87|17441.87|17562.6|17442.6|17562.6|17442.6|17561.87|17441.87|9
1648934620000|2022-04-02 21:23:40|17562.45|17442.45|17562.49|17442.49|17562.64|17442.64|17562.38|17442.38|8
1648934630000|2022-04-02 21:23:50|17562.46|17442.46|17562.63|17442.63|17562.63|17442.63|17561.27|17441.27|9
1648934640000|2022-04-02 21:24:00|17562.24|17442.24|17561.97|17441.97|17562.26|17442.26|17561.93|17441.93|10
1648934650000|2022-04-02 21:24:10|17561.88|17441.88|17561.63|17441.63|17561.88|17441.88|17561.28|17441.28|10
1648934660000|2022-04-02 21:24:20|17561.58|17441.58|17561.81|17441.81|17561.87|17441.87|17561.41|17441.41|10
1648934670000|2022-04-02 21:24:30|17561.63|17441.63|17561.44|17441.44|17561.63|17441.63|17561.01|17441.01|9
1648934680000|2022-04-02 21:24:40|17561.45|17441.45|17559.96|17439.96|17561.45|17441.45|17559.96|17439.96|10
1648934690000|2022-04-02 21:24:50|17560.21|17440.21|17559.91|17439.91|17560.3|17440.3|17559.91|17439.91|10
1648934700000|2022-04-02 21:25:00|17559.93|17439.93|17558.86|17438.86|17559.93|17439.93|17558.86|17438.86|9
1648934710000|2022-04-02 21:25:10|17557.68|17437.68|17555.95|17435.95|17557.68|17437.68|17555.79|17435.79|9
1648934720000|2022-04-02 21:25:20|17555.71|17435.71|17555.83|17435.83|17555.93|17435.93|17555.57|17435.57|10
1648934730000|2022-04-02 21:25:30|17555.85|17435.85|17554.79|17434.79|17555.85|17435.85|17554.6|17434.6|9
1648934740000|2022-04-02 21:25:40|17554.92|17434.92|17551.51|17431.51|17554.94|17434.94|17551.51|17431.51|10
1648934750000|2022-04-02 21:25:50|17551.41|17431.41|17551.01|17431.01|17551.41|17431.41|17551.01|17431.01|9
1648934760000|2022-04-02 21:26:00|17551.22|17431.22|17550.29|17430.29|17551.32|17431.32|17550.21|17430.21|10
1648934770000|2022-04-02 21:26:10|17550.36|17430.36|17550.04|17430.04|17550.49|17430.49|17550.04|17430.04|6
1648934780000|2022-04-02 21:26:20|17549.91|17429.91|17549.33|17429.33|17549.91|17429.91|17549.3|17429.3|9
1648934790000|2022-04-02 21:26:30|17549.26|17429.26|17548.54|17428.54|17549.26|17429.26|17548.54|17428.54|10
1648934800000|2022-04-02 21:26:40|17548.69|17428.69|17546.5|17426.5|17548.69|17428.69|17546.5|17426.5|9
1648934810000|2022-04-02 21:26:50|17545.95|17425.95|17541.48|17421.48|17545.95|17425.95|17541.41|17421.41|10
1648934820000|2022-04-02 21:27:00|17540.4|17420.4|17539.91|17419.91|17540.53|17420.53|17539.91|17419.91|9
1648934830000|2022-04-02 21:27:10|17539.38|17419.38|17537.97|17417.97|17539.38|17419.38|17537.93|17417.93|9
1648934840000|2022-04-02 21:27:20|17537.91|17417.91|17536.94|17416.94|17537.91|17417.91|17536.93|17416.93|10
1648934850000|2022-04-02 21:27:30|17536.86|17416.86|17535.2|17415.2|17536.86|17416.86|17535.2|17415.2|10
1648934860000|2022-04-02 21:27:40|17535.22|17415.22|17532.69|17412.69|17535.22|17415.22|17532.69|17412.69|10
1648934870000|2022-04-02 21:27:50|17532.85|17412.85|17529.42|17409.42|17532.85|17412.85|17529.42|17409.42|10
1648934880000|2022-04-02 21:28:00|17529.08|17409.08|17527.34|17407.34|17529.08|17409.08|17526.99|17406.99|10
1648934890000|2022-04-02 21:28:10|17526.98|17406.98|17526.72|17406.72|17527.51|17407.51|17526.55|17406.55|9
1648934900000|2022-04-02 21:28:20|17527.02|17407.02|17526.92|17406.92|17528.02|17408.02|17526.92|17406.92|10
1648934910000|2022-04-02 21:28:30|17526.59|17406.59|17527.03|17407.03|17527.76|17407.76|17526.59|17406.59|10
1648934920000|2022-04-02 21:28:40|17527.15|17407.15|17527.06|17407.06|17527.77|17407.77|17527|17407|9
1648934930000|2022-04-02 21:28:50|17526.97|17406.97|17523.08|17403.08|17526.97|17406.97|17523.08|17403.08|10
1648934940000|2022-04-02 21:29:00|17522.56|17402.56|17521.19|17401.19|17522.56|17402.56|17521.19|17401.19|10
1648934950000|2022-04-02 21:29:10|17520.83|17400.83|17520.09|17400.09|17520.83|17400.83|17519.61|17399.61|10
1648934960000|2022-04-02 21:29:20|17519.7|17399.7|17518.42|17398.42|17520.33|17400.33|17518.42|17398.42|9
1648934970000|2022-04-02 21:29:30|17518.25|17398.25|17517.98|17397.98|17518.43|17398.43|17517.98|17397.98|10
1648934980000|2022-04-02 21:29:40|17516.1|17396.1|17515.42|17395.42|17516.1|17396.1|17514.66|17394.66|9
1648934990000|2022-04-02 21:29:50|17515.37|17395.37|17514.25|17394.25|17515.37|17395.37|17513.9|17393.9|10
1648935000000|2022-04-02 21:30:00|17514.09|17394.09|17506.48|17386.48|17514.13|17394.13|17506.48|17386.48|10
1648935010000|2022-04-02 21:30:10|17506.57|17386.57|17507.38|17387.38|17507.38|17387.38|17506.05|17386.05|10
1648935020000|2022-04-02 21:30:20|17507.23|17387.23|17515.07|17395.07|17515.07|17395.07|17507.23|17387.23|10
1648935030000|2022-04-02 21:30:30|17516.15|17396.15|17519.89|17399.89|17519.89|17399.89|17516.15|17396.15|10
1648935040000|2022-04-02 21:30:40|17521.22|17401.22|17525.08|17405.08|17525.08|17405.08|17521.22|17401.22|10
1648935050000|2022-04-02 21:30:50|17525.19|17405.19|17529.41|17409.41|17529.51|17409.51|17525.19|17405.19|10
1648935060000|2022-04-02 21:31:00|17529.9|17409.9|17530.03|17410.03|17530.34|17410.34|17529.9|17409.9|9
1648935070000|2022-04-02 21:31:10|17530.99|17410.99|17531.85|17411.85|17531.85|17411.85|17530.79|17410.79|9
1648935080000|2022-04-02 21:31:20|17531.84|17411.84|17534.01|17414.01|17534.01|17414.01|17531.84|17411.84|7
1648935090000|2022-04-02 21:31:30|17533.99|17413.99|17536.4|17416.4|17536.4|17416.4|17533.99|17413.99|9
1648935100000|2022-04-02 21:31:40|17536.72|17416.72|17538.04|17418.04|17538.07|17418.07|17536.65|17416.65|9
1648935110000|2022-04-02 21:31:50|17538.01|17418.01|17539.69|17419.69|17539.69|17419.69|17538.01|17418.01|10
1648935120000|2022-04-02 21:32:00|17539.83|17419.83|17540.86|17420.86|17540.86|17420.86|17539.83|17419.83|9
1648935130000|2022-04-02 21:32:10|17540.87|17420.87|17540.31|17420.31|17540.87|17420.87|17539.86|17419.86|8
1648935140000|2022-04-02 21:32:20|17539.97|17419.97|17539.66|17419.66|17540.04|17420.04|17539.66|17419.66|10
1648935150000|2022-04-02 21:32:30|17539.79|17419.79|17542.78|17422.78|17542.78|17422.78|17539.79|17419.79|9
1648935160000|2022-04-02 21:32:40|17542.73|17422.73|17543.51|17423.51|17543.51|17423.51|17542.67|17422.67|10
1648935170000|2022-04-02 21:32:50|17543.47|17423.47|17544.45|17424.45|17544.48|17424.48|17543.47|17423.47|8
1648935180000|2022-04-02 21:33:00|17544.52|17424.52|17544.36|17424.36|17544.64|17424.64|17544.09|17424.09|10
1648935190000|2022-04-02 21:33:10|17544.39|17424.39|17544.94|17424.94|17544.94|17424.94|17544.39|17424.39|9
1648935200000|2022-04-02 21:33:20|17544.98|17424.98|17545.38|17425.38|17545.39|17425.39|17544.95|17424.95|10
1648935210000|2022-04-02 21:33:30|17545.37|17425.37|17547.18|17427.18|17547.18|17427.18|17545.37|17425.37|8
1648935220000|2022-04-02 21:33:40|17547.17|17427.17|17546.34|17426.34|17547.28|17427.28|17546.34|17426.34|9
1648935230000|2022-04-02 21:33:50|17546.21|17426.21|17546.72|17426.72|17546.76|17426.76|17546.02|17426.02|9
1648935240000|2022-04-02 21:34:00|17546.62|17426.62|17548.01|17428.01|17548.02|17428.02|17546.62|17426.62|10
1648935250000|2022-04-02 21:34:10|17548.1|17428.1|17549.87|17429.87|17549.87|17429.87|17548.1|17428.1|8
1648935260000|2022-04-02 21:34:20|17549.94|17429.94|17549.88|17429.88|17549.94|17429.94|17549.49|17429.49|8
1648935270000|2022-04-02 21:34:30|17549.89|17429.89|17551.97|17431.97|17551.97|17431.97|17549.89|17429.89|8
1648935280000|2022-04-02 21:34:40|17551.82|17431.82|17552.45|17432.45|17552.46|17432.46|17551.37|17431.37|9
1648935290000|2022-04-02 21:34:50|17552.39|17432.39|17552.47|17432.47|17552.56|17432.56|17552.39|17432.39|5
1648935300000|2022-04-02 21:35:00|17552.58|17432.58|17553.92|17433.92|17553.92|17433.92|17552.25|17432.25|10
1648935310000|2022-04-02 21:35:10|17554.36|17434.36|17555.03|17435.03|17555.03|17435.03|17554.36|17434.36|9
1648935320000|2022-04-02 21:35:20|17554.83|17434.83|17554.92|17434.92|17555.08|17435.08|17554.83|17434.83|10
1648935330000|2022-04-02 21:35:30|17555.05|17435.05|17554.77|17434.77|17555.11|17435.11|17554.72|17434.72|10
1648935340000|2022-04-02 21:35:40|17554.83|17434.83|17554.06|17434.06|17554.83|17434.83|17553.96|17433.96|8
1648935350000|2022-04-02 21:35:50|17554.11|17434.11|17554.98|17434.98|17555.21|17435.21|17553.81|17433.81|10
1648935360000|2022-04-02 21:36:00|17554.81|17434.81|17554.07|17434.07|17555.41|17435.41|17553.88|17433.88|10
1648935370000|2022-04-02 21:36:10|17553.8|17433.8|17554.25|17434.25|17554.58|17434.58|17553.8|17433.8|10
1648935380000|2022-04-02 21:36:20|17554.04|17434.04|17553.15|17433.15|17554.04|17434.04|17553.15|17433.15|9
1648935390000|2022-04-02 21:36:30|17552.85|17432.85|17553.23|17433.23|17553.23|17433.23|17552.85|17432.85|7
1648935400000|2022-04-02 21:36:40|17553.39|17433.39|17553.16|17433.16|17553.39|17433.39|17553.07|17433.07|8
1648935410000|2022-04-02 21:36:50|17553.22|17433.22|17555.46|17435.46|17555.46|17435.46|17553.22|17433.22|10
1648935420000|2022-04-02 21:37:00|17556.01|17436.01|17556.37|17436.37|17556.45|17436.45|17554.55|17434.55|10
1648935430000|2022-04-02 21:37:10|17556.58|17436.58|17559.5|17439.5|17559.54|17439.54|17556.58|17436.58|10
1648935440000|2022-04-02 21:37:20|17559.49|17439.49|17559.77|17439.77|17559.84|17439.84|17559.49|17439.49|7
1648935450000|2022-04-02 21:37:30|17560.16|17440.16|17560.31|17440.31|17560.5|17440.5|17560.15|17440.15|8
1648935460000|2022-04-02 21:37:40|17560.32|17440.32|17561.28|17441.28|17561.28|17441.28|17560.21|17440.21|10
1648935470000|2022-04-02 21:37:50|17561.31|17441.31|17563.08|17443.08|17563.08|17443.08|17561.31|17441.31|9
1648935480000|2022-04-02 21:38:00|17563.29|17443.29|17567.3|17447.3|17567.3|17447.3|17563.23|17443.23|9
1648935490000|2022-04-02 21:38:10|17568.22|17448.22|17569.95|17449.95|17570.05|17450.05|17568.22|17448.22|8
1648935500000|2022-04-02 21:38:20|17570.31|17450.31|17572.65|17452.65|17572.76|17452.76|17570.31|17450.31|10
1648935510000|2022-04-02 21:38:30|17573.61|17453.61|17576.38|17456.38|17576.38|17456.38|17573.61|17453.61|10
1648935520000|2022-04-02 21:38:40|17576.52|17456.52|17579.32|17459.32|17579.32|17459.32|17576.52|17456.52|10
1648935530000|2022-04-02 21:38:50|17579.52|17459.52|17583|17463|17583|17463|17579.52|17459.52|10
1648935540000|2022-04-02 21:39:00|17582.86|17462.86|17584.82|17464.82|17584.82|17464.82|17582.81|17462.81|10
1648935550000|2022-04-02 21:39:10|17584.88|17464.88|17588.46|17468.46|17588.46|17468.46|17584.88|17464.88|10
1648935560000|2022-04-02 21:39:20|17589.34|17469.34|17591.97|17471.97|17591.97|17471.97|17589.34|17469.34|9
1648935570000|2022-04-02 21:39:30|17594.5|17474.5|17600.59|17480.59|17600.68|17480.68|17594.5|17474.5|10
1648935580000|2022-04-02 21:39:40|17601.46|17481.46|17602.19|17482.19|17602.44|17482.44|17601.46|17481.46|9
1648935590000|2022-04-02 21:39:50|17602.01|17482.01|17602.54|17482.54|17602.54|17482.54|17601.73|17481.73|10
1648935600000|2022-04-02 21:40:00|17602.56|17482.56|17604.1|17484.1|17604.1|17484.1|17602.45|17482.45|10
1648935610000|2022-04-02 21:40:10|17604.33|17484.33|17607.63|17487.63|17608.07|17488.07|17604.33|17484.33|9
1648935620000|2022-04-02 21:40:20|17608.92|17488.92|17612.02|17492.02|17612.02|17492.02|17608.92|17488.92|10
1648935630000|2022-04-02 21:40:30|17612.14|17492.14|17612.14|17492.14|17612.14|17492.14|17611.77|17491.77|9
1648935640000|2022-04-02 21:40:40|17612.25|17492.25|17611.5|17491.5|17612.34|17492.34|17611.24|17491.24|9
1648935650000|2022-04-02 21:40:50|17611.78|17491.78|17612.45|17492.45|17612.45|17492.45|17611.77|17491.77|9
1648935660000|2022-04-02 21:41:00|17612.01|17492.01|17613.66|17493.66|17613.66|17493.66|17612.01|17492.01|10
1648935670000|2022-04-02 21:41:10|17613.65|17493.65|17613.28|17493.28|17613.65|17493.65|17612.57|17492.57|9
1648935680000|2022-04-02 21:41:20|17613.09|17493.09|17618.61|17498.61|17618.77|17498.77|17613.09|17493.09|9
1648935690000|2022-04-02 21:41:30|17618.55|17498.55|17618.62|17498.62|17618.77|17498.77|17617.39|17497.39|9
1648935700000|2022-04-02 21:41:40|17618.75|17498.75|17618.17|17498.17|17618.86|17498.86|17618.17|17498.17|9
1648935710000|2022-04-02 21:41:50|17618.22|17498.22|17619.59|17499.59|17619.59|17499.59|17618.22|17498.22|10
1648935720000|2022-04-02 21:42:00|17620.22|17500.22|17630.41|17510.41|17630.86|17510.86|17620.22|17500.22|10
1648935730000|2022-04-02 21:42:10|17630.77|17510.77|17630.12|17510.12|17630.77|17510.77|17629.3|17509.3|10
1648935740000|2022-04-02 21:42:20|17629.59|17509.59|17627.38|17507.38|17629.71|17509.71|17627.38|17507.38|10
1648935750000|2022-04-02 21:42:30|17627.26|17507.26|17626.9|17506.9|17627.38|17507.38|17626.84|17506.84|9
1648935760000|2022-04-02 21:42:40|17626.99|17506.99|17626.25|17506.25|17626.99|17506.99|17626.12|17506.12|10
1648935770000|2022-04-02 21:42:50|17625.21|17505.21|17623.79|17503.79|17625.8|17505.8|17623.79|17503.79|10
1648935780000|2022-04-02 21:43:00|17625.6|17505.6|17626.87|17506.87|17626.87|17506.87|17624.57|17504.57|10
1648935790000|2022-04-02 21:43:10|17626.83|17506.83|17629.47|17509.47|17629.47|17509.47|17626.83|17506.83|10
1648935800000|2022-04-02 21:43:20|17629.59|17509.59|17630.09|17510.09|17630.15|17510.15|17629.3|17509.3|9
1648935810000|2022-04-02 21:43:30|17629.89|17509.89|17630.27|17510.27|17630.35|17510.35|17629.61|17509.61|10
1648935820000|2022-04-02 21:43:40|17630.02|17510.02|17630.28|17510.28|17631.11|17511.11|17629.91|17509.91|10
1648935830000|2022-04-02 21:43:50|17630.43|17510.43|17628.58|17508.58|17630.66|17510.66|17628.58|17508.58|10
1648935840000|2022-04-02 21:44:00|17627.54|17507.54|17626.7|17506.7|17628.14|17508.14|17626.55|17506.55|10
1648935850000|2022-04-02 21:44:10|17626.67|17506.67|17626.73|17506.73|17627.06|17507.06|17626.05|17506.05|10
1648935860000|2022-04-02 21:44:20|17627.39|17507.39|17627.34|17507.34|17627.68|17507.68|17625.6|17505.6|10
1648935870000|2022-04-02 21:44:30|17627.98|17507.98|17627.61|17507.61|17628.19|17508.19|17626.84|17506.84|10
1648935880000|2022-04-02 21:44:40|17627.6|17507.6|17628.1|17508.1|17628.15|17508.15|17627.6|17507.6|10
1648935890000|2022-04-02 21:44:50|17628.24|17508.24|17628.62|17508.62|17628.65|17508.65|17628.24|17508.24|9
1648935900000|2022-04-02 21:45:00|17628.61|17508.61|17628.87|17508.87|17628.94|17508.94|17628.1|17508.1|9
1648935910000|2022-04-02 21:45:10|17628.69|17508.69|17628.6|17508.6|17628.86|17508.86|17628.46|17508.46|9
1648935920000|2022-04-02 21:45:20|17628.64|17508.64|17628.78|17508.78|17629.06|17509.06|17628.31|17508.31|10
1648935930000|2022-04-02 21:45:30|17628.79|17508.79|17628.66|17508.66|17628.79|17508.79|17627.85|17507.85|10
1648935940000|2022-04-02 21:45:40|17628.9|17508.9|17628.14|17508.14|17628.9|17508.9|17627.83|17507.83|10
1648935950000|2022-04-02 21:45:50|17628.3|17508.3|17629.01|17509.01|17629.09|17509.09|17628.3|17508.3|9
1648935960000|2022-04-02 21:46:00|17629.47|17509.47|17629.54|17509.54|17629.84|17509.84|17629.45|17509.45|9
1648935970000|2022-04-02 21:46:10|17629.58|17509.58|17629.98|17509.98|17629.98|17509.98|17629.51|17509.51|9
1648935980000|2022-04-02 21:46:20|17629.8|17509.8|17629.38|17509.38|17629.99|17509.99|17629.32|17509.32|10
1648935990000|2022-04-02 21:46:30|17629.28|17509.28|17630.53|17510.53|17630.53|17510.53|17629.28|17509.28|9
1648936000000|2022-04-02 21:46:40|17630.51|17510.51|17630.98|17510.98|17631.07|17511.07|17630.23|17510.23|9
1648936010000|2022-04-02 21:46:50|17630.91|17510.91|17632.71|17512.71|17632.78|17512.78|17630.91|17510.91|9
1648936020000|2022-04-02 21:47:00|17632.88|17512.88|17632.2|17512.2|17632.88|17512.88|17632.19|17512.19|10
1648936030000|2022-04-02 21:47:10|17631.96|17511.96|17631.75|17511.75|17632.12|17512.12|17631.41|17511.41|10
1648936040000|2022-04-02 21:47:20|17632.44|17512.44|17631.52|17511.52|17632.62|17512.62|17631.49|17511.49|9
1648936050000|2022-04-02 21:47:30|17631.51|17511.51|17631.66|17511.66|17631.66|17511.66|17631.41|17511.41|7
1648936060000|2022-04-02 21:47:40|17631.58|17511.58|17631|17511|17631.66|17511.66|17631|17511|10
1648936070000|2022-04-02 21:47:50|17630.91|17510.91|17631.51|17511.51|17631.57|17511.57|17630.91|17510.91|10
1648936080000|2022-04-02 21:48:00|17631.53|17511.53|17632.79|17512.79|17632.93|17512.93|17631.53|17511.53|10
1648936090000|2022-04-02 21:48:10|17633.36|17513.36|17633.28|17513.28|17634.03|17514.03|17633.21|17513.21|10
1648936100000|2022-04-02 21:48:20|17632.79|17512.79|17632.93|17512.93|17632.93|17512.93|17632.54|17512.54|10
1648936110000|2022-04-02 21:48:30|17632.94|17512.94|17634.49|17514.49|17634.53|17514.53|17632.75|17512.75|10
1648936120000|2022-04-02 21:48:40|17634.59|17514.59|17633.79|17513.79|17634.87|17514.87|17633.79|17513.79|9
1648936130000|2022-04-02 21:48:50|17633.62|17513.62|17635.45|17515.45|17635.45|17515.45|17633.43|17513.43|10
1648936140000|2022-04-02 21:49:00|17635.42|17515.42|17634.35|17514.35|17635.42|17515.42|17634.02|17514.02|10
1648936150000|2022-04-02 21:49:10|17633.91|17513.91|17635.02|17515.02|17635.28|17515.28|17633.91|17513.91|9
1648936160000|2022-04-02 21:49:20|17635.18|17515.18|17635.78|17515.78|17635.86|17515.86|17634.34|17514.34|10
1648936170000|2022-04-02 21:49:30|17636.34|17516.34|17636.81|17516.81|17637.03|17517.03|17636.34|17516.34|9
1648936180000|2022-04-02 21:49:40|17636.65|17516.65|17634.55|17514.55|17636.9|17516.9|17634.55|17514.55|9
1648936190000|2022-04-02 21:49:50|17634.3|17514.3|17633.45|17513.45|17634.76|17514.76|17633.45|17513.45|10
1648936200000|2022-04-02 21:50:00|17633.51|17513.51|17633.16|17513.16|17633.93|17513.93|17632.75|17512.75|10
1648936210000|2022-04-02 21:50:10|17633.33|17513.33|17633.08|17513.08|17633.63|17513.63|17633.08|17513.08|10
1648936220000|2022-04-02 21:50:20|17633.93|17513.93|17635.37|17515.37|17635.37|17515.37|17633.93|17513.93|10
1648936230000|2022-04-02 21:50:30|17635.41|17515.41|17636.18|17516.18|17636.18|17516.18|17634.86|17514.86|10
1648936240000|2022-04-02 21:50:40|17636.1|17516.1|17637.13|17517.13|17637.68|17517.68|17636.1|17516.1|10
1648936250000|2022-04-02 21:50:50|17636.36|17516.36|17636.6|17516.6|17636.75|17516.75|17636.14|17516.14|9
1648936260000|2022-04-02 21:51:00|17636.77|17516.77|17636.5|17516.5|17636.77|17516.77|17635.67|17515.67|10
1648936270000|2022-04-02 21:51:10|17636.39|17516.39|17635.99|17515.99|17636.57|17516.57|17635.57|17515.57|10
1648936280000|2022-04-02 21:51:20|17635.93|17515.93|17635.91|17515.91|17636.11|17516.11|17635.75|17515.75|7
1648936290000|2022-04-02 21:51:30|17635.86|17515.86|17633.95|17513.95|17635.97|17515.97|17633.89|17513.89|9
1648936300000|2022-04-02 21:51:40|17634.15|17514.15|17633.46|17513.46|17634.23|17514.23|17633.27|17513.27|9
1648936310000|2022-04-02 21:51:50|17632.73|17512.73|17632.46|17512.46|17632.73|17512.73|17632.24|17512.24|9
1648936320000|2022-04-02 21:52:00|17632.31|17512.31|17632.01|17512.01|17632.31|17512.31|17631.84|17511.84|10
1648936330000|2022-04-02 21:52:10|17631.97|17511.97|17631.27|17511.27|17632.19|17512.19|17631.27|17511.27|10
1648936340000|2022-04-02 21:52:20|17630.4|17510.4|17629.2|17509.2|17630.49|17510.49|17629.2|17509.2|10
1648936350000|2022-04-02 21:52:30|17629.45|17509.45|17628.77|17508.77|17629.81|17509.81|17628.69|17508.69|7
1648936360000|2022-04-02 21:52:40|17628.87|17508.87|17629.74|17509.74|17629.74|17509.74|17628.87|17508.87|8
1648936370000|2022-04-02 21:52:50|17630.16|17510.16|17628.96|17508.96|17630.16|17510.16|17628.96|17508.96|10
1648936380000|2022-04-02 21:53:00|17628.33|17508.33|17628.15|17508.15|17628.53|17508.53|17628.15|17508.15|9
1648936390000|2022-04-02 21:53:10|17628.96|17508.96|17628.71|17508.71|17629.27|17509.27|17628.47|17508.47|9
1648936400000|2022-04-02 21:53:20|17628.24|17508.24|17627.45|17507.45|17628.68|17508.68|17627.15|17507.15|10
1648936410000|2022-04-02 21:53:30|17624.93|17504.93|17625.76|17505.76|17625.91|17505.91|17624.8|17504.8|10
1648936420000|2022-04-02 21:53:40|17625.88|17505.88|17625.93|17505.93|17626.17|17506.17|17625.75|17505.75|9
1648936430000|2022-04-02 21:53:50|17625.97|17505.97|17626.34|17506.34|17626.34|17506.34|17625.72|17505.72|10
1648936440000|2022-04-02 21:54:00|17626.3|17506.3|17627.12|17507.12|17627.12|17507.12|17625.55|17505.55|10
1648936450000|2022-04-02 21:54:10|17627.15|17507.15|17627.71|17507.71|17627.71|17507.71|17627.03|17507.03|9
1648936460000|2022-04-02 21:54:20|17627.73|17507.73|17629.04|17509.04|17629.06|17509.06|17627.18|17507.18|10
1648936470000|2022-04-02 21:54:30|17628.78|17508.78|17629.11|17509.11|17629.11|17509.11|17628.78|17508.78|6
1648936480000|2022-04-02 21:54:40|17629.06|17509.06|17629.08|17509.08|17629.1|17509.1|17628.75|17508.75|10
1648936490000|2022-04-02 21:54:50|17628.95|17508.95|17629.18|17509.18|17629.27|17509.27|17628.52|17508.52|10
1648936500000|2022-04-02 21:55:00|17629.15|17509.15|17629.28|17509.28|17629.49|17509.49|17629.15|17509.15|7
1648936510000|2022-04-02 21:55:10|17629.42|17509.42|17629.92|17509.92|17629.92|17509.92|17629.42|17509.42|8
1648936520000|2022-04-02 21:55:20|17629.81|17509.81|17631.19|17511.19|17631.32|17511.32|17629.68|17509.68|8
1648936530000|2022-04-02 21:55:30|17631.08|17511.08|17632.05|17512.05|17632.05|17512.05|17631.08|17511.08|8
1648936540000|2022-04-02 21:55:40|17632.47|17512.47|17632.56|17512.56|17632.83|17512.83|17632.38|17512.38|7
1648936550000|2022-04-02 21:55:50|17632.46|17512.46|17632.45|17512.45|17632.71|17512.71|17632.4|17512.4|8
1648936560000|2022-04-02 21:56:00|17632.75|17512.75|17632.76|17512.76|17632.86|17512.86|17632.64|17512.64|9
1648936570000|2022-04-02 21:56:10|17632.82|17512.82|17633.06|17513.06|17633.11|17513.11|17632.82|17512.82|7
1648936580000|2022-04-02 21:56:20|17633.19|17513.19|17633.39|17513.39|17633.56|17513.56|17632.7|17512.7|10
1648936590000|2022-04-02 21:56:30|17633.57|17513.57|17634.36|17514.36|17634.36|17514.36|17633.57|17513.57|10
1648936600000|2022-04-02 21:56:40|17633.76|17513.76|17635.07|17515.07|17635.07|17515.07|17633.7|17513.7|9
1648936610000|2022-04-02 21:56:50|17634.85|17514.85|17635.77|17515.77|17636.14|17516.14|17634.85|17514.85|10
1648936620000|2022-04-02 21:57:00|17635.89|17515.89|17636.39|17516.39|17636.52|17516.52|17635.82|17515.82|10
1648936630000|2022-04-02 21:57:10|17636.38|17516.38|17635.75|17515.75|17636.38|17516.38|17635.68|17515.68|10
1648936640000|2022-04-02 21:57:20|17636.05|17516.05|17636.11|17516.11|17636.14|17516.14|17635.9|17515.9|10
1648936650000|2022-04-02 21:57:30|17636.23|17516.23|17636.17|17516.17|17636.59|17516.59|17635.99|17515.99|10
1648936660000|2022-04-02 21:57:40|17635.94|17515.94|17635.84|17515.84|17635.94|17515.94|17635.69|17515.69|9
1648936670000|2022-04-02 21:57:50|17634.79|17514.79|17634.06|17514.06|17634.96|17514.96|17633.94|17513.94|10
1648936680000|2022-04-02 21:58:00|17634.08|17514.08|17634.79|17514.79|17634.95|17514.95|17633.93|17513.93|10
1648936690000|2022-04-02 21:58:10|17634.97|17514.97|17635.9|17515.9|17635.9|17515.9|17634.97|17514.97|9
1648936700000|2022-04-02 21:58:20|17636.4|17516.4|17636.97|17516.97|17637.08|17517.08|17636.4|17516.4|9
1648936710000|2022-04-02 21:58:30|17636.96|17516.96|17637.14|17517.14|17637.14|17517.14|17636.8|17516.8|9
1648936720000|2022-04-02 21:58:40|17636.99|17516.99|17635.67|17515.67|17637.15|17517.15|17635.67|17515.67|9
1648936730000|2022-04-02 21:58:50|17635.57|17515.57|17637.16|17517.16|17637.16|17517.16|17635.41|17515.41|10
1648936740000|2022-04-02 21:59:00|17638.23|17518.23|17638.28|17518.28|17638.4|17518.4|17638.17|17518.17|9
1648936750000|2022-04-02 21:59:10|17638.52|17518.52|17639.56|17519.56|17639.56|17519.56|17638.22|17518.22|9
1648936760000|2022-04-02 21:59:20|17639.76|17519.76|17639.47|17519.47|17639.76|17519.76|17638.59|17518.59|7
1648936770000|2022-04-02 21:59:30|17639.37|17519.37|17638.81|17518.81|17639.49|17519.49|17638.6|17518.6|10
1648936780000|2022-04-02 21:59:40|17638.49|17518.49|17637.92|17517.92|17638.78|17518.78|17637.7|17517.7|8
1648936790000|2022-04-02 21:59:50|17637.46|17517.46|17637.41|17517.41|17637.76|17517.76|17636.71|17516.71|10
1648936800000|2022-04-02 22:00:00|17637.12|17517.12|17636.59|17516.59|17637.23|17517.23|17636.59|17516.59|10
1648936810000|2022-04-02 22:00:10|17636.53|17516.53|17637.45|17517.45|17637.45|17517.45|17635.96|17515.96|10
1648936820000|2022-04-02 22:00:20|17638|17518|17643.74|17523.74|17643.74|17523.74|17638|17518|10
1648936830000|2022-04-02 22:00:30|17644.01|17524.01|17646.42|17526.42|17646.42|17526.42|17644.01|17524.01|9
1648936840000|2022-04-02 22:00:40|17646.54|17526.54|17646.95|17526.95|17646.95|17526.95|17646.25|17526.25|10
1648936850000|2022-04-02 22:00:50|17647.64|17527.64|17650.5|17530.5|17650.5|17530.5|17647.64|17527.64|9
1648936860000|2022-04-02 22:01:00|17650.27|17530.27|17650.77|17530.77|17650.77|17530.77|17650.25|17530.25|10
1648936870000|2022-04-02 22:01:10|17651.03|17531.03|17651.65|17531.65|17651.72|17531.72|17650.76|17530.76|10
1648936880000|2022-04-02 22:01:20|17651.39|17531.39|17651.89|17531.89|17652.28|17532.28|17651.33|17531.33|10
1648936890000|2022-04-02 22:01:30|17651.94|17531.94|17650.9|17530.9|17652.06|17532.06|17650.88|17530.88|9
1648936900000|2022-04-02 22:01:40|17650.63|17530.63|17649.39|17529.39|17650.63|17530.63|17649.39|17529.39|10
1648936910000|2022-04-02 22:01:50|17649.44|17529.44|17650.34|17530.34|17650.55|17530.55|17649.44|17529.44|9
1648936920000|2022-04-02 22:02:00|17650.55|17530.55|17651.17|17531.17|17651.17|17531.17|17650.49|17530.49|10
1648936930000|2022-04-02 22:02:10|17651.43|17531.43|17651.24|17531.24|17652.13|17532.13|17650.59|17530.59|9
1648936940000|2022-04-02 22:02:20|17651.3|17531.3|17652.39|17532.39|17652.39|17532.39|17651.21|17531.21|10
1648936950000|2022-04-02 22:02:30|17653.18|17533.18|17653.96|17533.96|17654.19|17534.19|17653.18|17533.18|10
1648936960000|2022-04-02 22:02:40|17653.99|17533.99|17657.1|17537.1|17657.1|17537.1|17653.99|17533.99|10
1648936970000|2022-04-02 22:02:50|17657.12|17537.12|17658.31|17538.31|17658.76|17538.76|17657.12|17537.12|9
1648936980000|2022-04-02 22:03:00|17658.9|17538.9|17659.89|17539.89|17659.89|17539.89|17658.7|17538.7|10
1648936990000|2022-04-02 22:03:10|17659.8|17539.8|17659.81|17539.81|17660.13|17540.13|17659.49|17539.49|10
1648937000000|2022-04-02 22:03:20|17659.86|17539.86|17658.46|17538.46|17659.86|17539.86|17658.41|17538.41|10
1648937010000|2022-04-02 22:03:30|17658.39|17538.39|17657.41|17537.41|17658.39|17538.39|17657.3|17537.3|9
1648937020000|2022-04-02 22:03:40|17657.49|17537.49|17657.38|17537.38|17657.5|17537.5|17657.06|17537.06|9
1648937030000|2022-04-02 22:03:50|17657.37|17537.37|17655.84|17535.84|17657.46|17537.46|17655.58|17535.58|10
1648937040000|2022-04-02 22:04:00|17654.95|17534.95|17655.8|17535.8|17656.15|17536.15|17654.82|17534.82|10
1648937050000|2022-04-02 22:04:10|17655.53|17535.53|17656.08|17536.08|17656.08|17536.08|17655.34|17535.34|10
1648937060000|2022-04-02 22:04:20|17656.27|17536.27|17656.7|17536.7|17657.53|17537.53|17656.19|17536.19|10
1648937070000|2022-04-02 22:04:30|17656.73|17536.73|17657.41|17537.41|17657.41|17537.41|17656.69|17536.69|10
1648937080000|2022-04-02 22:04:40|17657.25|17537.25|17655.14|17535.14|17657.25|17537.25|17655.14|17535.14|9
1648937090000|2022-04-02 22:04:50|17655.03|17535.03|17655.57|17535.57|17655.79|17535.79|17655.03|17535.03|10
1648937100000|2022-04-02 22:05:00|17655.61|17535.61|17658.78|17538.78|17658.78|17538.78|17655.47|17535.47|10
1648937110000|2022-04-02 22:05:10|17659.72|17539.72|17661.33|17541.33|17661.59|17541.59|17659.72|17539.72|9
1648937120000|2022-04-02 22:05:20|17661.64|17541.64|17662.71|17542.71|17662.75|17542.75|17661.64|17541.64|10
1648937130000|2022-04-02 22:05:30|17662.8|17542.8|17662.75|17542.75|17663.02|17543.02|17662.49|17542.49|9
1648937140000|2022-04-02 22:05:40|17663.11|17543.11|17664.39|17544.39|17664.54|17544.54|17662.83|17542.83|10
1648937150000|2022-04-02 22:05:50|17664.41|17544.41|17667.14|17547.14|17667.14|17547.14|17664.41|17544.41|10
1648937160000|2022-04-02 22:06:00|17667.04|17547.04|17669.2|17549.2|17669.2|17549.2|17666.81|17546.81|10
1648937170000|2022-04-02 22:06:10|17669.3|17549.3|17672.39|17552.39|17672.39|17552.39|17669.3|17549.3|9
1648937180000|2022-04-02 22:06:20|17672.52|17552.52|17666.36|17546.36|17672.52|17552.52|17666.13|17546.13|10
1648937190000|2022-04-02 22:06:30|17666.21|17546.21|17657.43|17537.43|17666.21|17546.21|17657.43|17537.43|10
1648937200000|2022-04-02 22:06:40|17657.04|17537.04|17655.55|17535.55|17657.04|17537.04|17655.55|17535.55|10
1648937210000|2022-04-02 22:06:50|17655.18|17535.18|17651.69|17531.69|17655.18|17535.18|17651.42|17531.42|10
1648937220000|2022-04-02 22:07:00|17651.7|17531.7|17654.25|17534.25|17654.25|17534.25|17651.31|17531.31|10
1648937230000|2022-04-02 22:07:10|17654.26|17534.26|17661.51|17541.51|17661.51|17541.51|17654.26|17534.26|10
1648937240000|2022-04-02 22:07:20|17661.7|17541.7|17663.24|17543.24|17663.78|17543.78|17661.7|17541.7|10
1648937250000|2022-04-02 22:07:30|17663.56|17543.56|17662.22|17542.22|17663.56|17543.56|17661.98|17541.98|10
1648937260000|2022-04-02 22:07:40|17661.75|17541.75|17659.76|17539.76|17662.07|17542.07|17659.66|17539.66|10
1648937270000|2022-04-02 22:07:50|17659.73|17539.73|17662.67|17542.67|17662.74|17542.74|17659.73|17539.73|9
1648937280000|2022-04-02 22:08:00|17662.65|17542.65|17663.42|17543.42|17663.99|17543.99|17662.48|17542.48|10
1648937290000|2022-04-02 22:08:10|17663.44|17543.44|17666.64|17546.64|17666.64|17546.64|17663.44|17543.44|10
1648937300000|2022-04-02 22:08:20|17666.99|17546.99|17666.95|17546.95|17667.19|17547.19|17666.88|17546.88|10
1648937310000|2022-04-02 22:08:30|17666.91|17546.91|17666.98|17546.98|17667.59|17547.59|17666.52|17546.52|10
1648937320000|2022-04-02 22:08:40|17667.05|17547.05|17664.85|17544.85|17667.05|17547.05|17664.85|17544.85|10
1648937330000|2022-04-02 22:08:50|17665.01|17545.01|17664.52|17544.52|17665.01|17545.01|17664.31|17544.31|10
1648937340000|2022-04-02 22:09:00|17664.74|17544.74|17664.42|17544.42|17664.99|17544.99|17664.42|17544.42|9
1648937350000|2022-04-02 22:09:10|17664.47|17544.47|17665.01|17545.01|17665.48|17545.48|17664.47|17544.47|9
1648937360000|2022-04-02 22:09:20|17665.05|17545.05|17665.24|17545.24|17665.62|17545.62|17664.93|17544.93|9
1648937370000|2022-04-02 22:09:30|17665.26|17545.26|17665.59|17545.59|17665.7|17545.7|17664.97|17544.97|10
1648937380000|2022-04-02 22:09:40|17665.53|17545.53|17665.54|17545.54|17665.57|17545.57|17665.3|17545.3|9
1648937390000|2022-04-02 22:09:50|17665.27|17545.27|17663.28|17543.28|17666.11|17546.11|17663.08|17543.08|10
1648937400000|2022-04-02 22:10:00|17662.97|17542.97|17661|17541|17662.97|17542.97|17661|17541|10
1648937410000|2022-04-02 22:10:10|17660.74|17540.74|17659.31|17539.31|17660.88|17540.88|17659.28|17539.28|9
1648937420000|2022-04-02 22:10:20|17659.59|17539.59|17663.39|17543.39|17663.39|17543.39|17659.37|17539.37|10
1648937430000|2022-04-02 22:10:30|17664.27|17544.27|17665.29|17545.29|17667.11|17547.11|17664.27|17544.27|10
1648937440000|2022-04-02 22:10:40|17665.27|17545.27|17668.25|17548.25|17668.25|17548.25|17665.27|17545.27|10
1648937450000|2022-04-02 22:10:50|17668.41|17548.41|17669.14|17549.14|17669.49|17549.49|17668.41|17548.41|10
1648937460000|2022-04-02 22:11:00|17669.98|17549.98|17671.1|17551.1|17671.1|17551.1|17669.93|17549.93|8
1648937470000|2022-04-02 22:11:10|17671.19|17551.19|17671.97|17551.97|17671.97|17551.97|17670.76|17550.76|9
1648937480000|2022-04-02 22:11:20|17671.98|17551.98|17672.77|17552.77|17672.82|17552.82|17671.98|17551.98|8
1648937490000|2022-04-02 22:11:30|17672.54|17552.54|17671.97|17551.97|17672.57|17552.57|17671.66|17551.66|10
1648937500000|2022-04-02 22:11:40|17671.6|17551.6|17671.18|17551.18|17671.62|17551.62|17670.72|17550.72|10
1648937510000|2022-04-02 22:11:50|17671.61|17551.61|17671.64|17551.64|17673.59|17553.59|17671.29|17551.29|10
1648937520000|2022-04-02 22:12:00|17671.51|17551.51|17671.96|17551.96|17671.96|17551.96|17671.26|17551.26|9
1648937530000|2022-04-02 22:12:10|17672.45|17552.45|17672.84|17552.84|17672.84|17552.84|17672.44|17552.44|9
1648937540000|2022-04-02 22:12:20|17672.85|17552.85|17669.25|17549.25|17672.85|17552.85|17669.25|17549.25|10
1648937550000|2022-04-02 22:12:30|17668.81|17548.81|17667.24|17547.24|17668.81|17548.81|17667.24|17547.24|10
1648937560000|2022-04-02 22:12:40|17666.48|17546.48|17665.96|17545.96|17666.85|17546.85|17665.96|17545.96|10
1648937570000|2022-04-02 22:12:50|17666.09|17546.09|17665.2|17545.2|17666.09|17546.09|17665.06|17545.06|8
1648937580000|2022-04-02 22:13:00|17665.13|17545.13|17665.11|17545.11|17665.27|17545.27|17664.69|17544.69|10
1648937590000|2022-04-02 22:13:10|17665.04|17545.04|17664.67|17544.67|17665.93|17545.93|17664.43|17544.43|10
1648937600000|2022-04-02 22:13:20|17665|17545|17666.21|17546.21|17666.45|17546.45|17665|17545|9
1648937610000|2022-04-02 22:13:30|17666.37|17546.37|17666.34|17546.34|17666.37|17546.37|17666.11|17546.11|9
1648937620000|2022-04-02 22:13:40|17666.48|17546.48|17666.73|17546.73|17666.99|17546.99|17666.34|17546.34|9
1648937630000|2022-04-02 22:13:50|17667.07|17547.07|17666.51|17546.51|17667.07|17547.07|17665.31|17545.31|9
1648937640000|2022-04-02 22:14:00|17666.44|17546.44|17663.98|17543.98|17666.59|17546.59|17663.98|17543.98|8
1648937650000|2022-04-02 22:14:10|17664.05|17544.05|17659.05|17539.05|17664.07|17544.07|17659.05|17539.05|10
1648937660000|2022-04-02 22:14:20|17659.4|17539.4|17655.87|17535.87|17659.4|17539.4|17655.6|17535.6|10
1648937670000|2022-04-02 22:14:30|17655.86|17535.86|17655.95|17535.95|17656.6|17536.6|17655.64|17535.64|10
1648937680000|2022-04-02 22:14:40|17655.68|17535.68|17656.25|17536.25|17656.96|17536.96|17655.68|17535.68|9
1648937690000|2022-04-02 22:14:50|17656.31|17536.31|17654.95|17534.95|17656.45|17536.45|17654.94|17534.94|9
1648937700000|2022-04-02 22:15:00|17654.81|17534.81|17652.73|17532.73|17654.81|17534.81|17652.51|17532.51|10
1648937710000|2022-04-02 22:15:10|17653.21|17533.21|17653.16|17533.16|17653.24|17533.24|17653.04|17533.04|7
1648937720000|2022-04-02 22:15:20|17653.05|17533.05|17650.47|17530.47|17653.22|17533.22|17650.47|17530.47|10
1648937730000|2022-04-02 22:15:30|17650.62|17530.62|17650.84|17530.84|17651.26|17531.26|17650.62|17530.62|9
1648937740000|2022-04-02 22:15:40|17652.15|17532.15|17650.43|17530.43|17652.15|17532.15|17650.21|17530.21|10
1648937750000|2022-04-02 22:15:50|17650.69|17530.69|17648.86|17528.86|17651.29|17531.29|17648.86|17528.86|10
1648937760000|2022-04-02 22:16:00|17648.68|17528.68|17648.66|17528.66|17648.78|17528.78|17647.93|17527.93|10
1648937770000|2022-04-02 22:16:10|17648.55|17528.55|17648.35|17528.35|17648.66|17528.66|17647.38|17527.38|10
1648937780000|2022-04-02 22:16:20|17648.54|17528.54|17647.9|17527.9|17648.54|17528.54|17647.9|17527.9|10
1648937790000|2022-04-02 22:16:30|17648.25|17528.25|17648.06|17528.06|17648.25|17528.25|17647.88|17527.88|9
1648937800000|2022-04-02 22:16:40|17647.9|17527.9|17646|17526|17647.9|17527.9|17646|17526|10
1648937810000|2022-04-02 22:16:50|17645.97|17525.97|17641.5|17521.5|17645.97|17525.97|17641.21|17521.21|10
1648937820000|2022-04-02 22:17:00|17641.32|17521.32|17641.15|17521.15|17641.9|17521.9|17640.74|17520.74|10
1648937830000|2022-04-02 22:17:10|17641.24|17521.24|17638.46|17518.46|17641.24|17521.24|17638.25|17518.25|10
1648937840000|2022-04-02 22:17:20|17638.38|17518.38|17633.93|17513.93|17638.38|17518.38|17633.57|17513.57|10
1648937850000|2022-04-02 22:17:30|17633.42|17513.42|17631.37|17511.37|17633.42|17513.42|17631.37|17511.37|10
1648937860000|2022-04-02 22:17:40|17631.51|17511.51|17632.57|17512.57|17632.93|17512.93|17631.47|17511.47|10
1648937870000|2022-04-02 22:17:50|17632.13|17512.13|17625.64|17505.64|17632.13|17512.13|17625.64|17505.64|10
1648937880000|2022-04-02 22:18:00|17625.11|17505.11|17624.43|17504.43|17625.11|17505.11|17623.98|17503.98|10
1648937890000|2022-04-02 22:18:10|17624.44|17504.44|17624.75|17504.75|17626.16|17506.16|17624.44|17504.44|10
1648937900000|2022-04-02 22:18:20|17623.59|17503.59|17619.11|17499.11|17623.59|17503.59|17619.11|17499.11|10
1648937910000|2022-04-02 22:18:30|17619.14|17499.14|17619.05|17499.05|17619.14|17499.14|17618.66|17498.66|9
1648937920000|2022-04-02 22:18:40|17618.11|17498.11|17614.01|17494.01|17618.11|17498.11|17614|17494|10
1648937930000|2022-04-02 22:18:50|17613.92|17493.92|17616.12|17496.12|17616.12|17496.12|17613.7|17493.7|10
1648937940000|2022-04-02 22:19:00|17615.99|17495.99|17615.78|17495.78|17617.03|17497.03|17615.63|17495.63|9
1648937950000|2022-04-02 22:19:10|17615.61|17495.61|17615.98|17495.98|17616.16|17496.16|17615.61|17495.61|9
1648937960000|2022-04-02 22:19:20|17615.99|17495.99|17612.85|17492.85|17616.07|17496.07|17612.85|17492.85|10
1648937970000|2022-04-02 22:19:30|17612.97|17492.97|17609.08|17489.08|17612.97|17492.97|17609.04|17489.04|10
1648937980000|2022-04-02 22:19:40|17609.57|17489.57|17610.42|17490.42|17610.75|17490.75|17609.12|17489.12|9
1648937990000|2022-04-02 22:19:50|17610.99|17490.99|17610.83|17490.83|17611.53|17491.53|17610.83|17490.83|9
1648938000000|2022-04-02 22:20:00|17611.22|17491.22|17609.2|17489.2|17611.22|17491.22|17609.2|17489.2|10
1648938010000|2022-04-02 22:20:10|17608.83|17488.83|17609.3|17489.3|17609.41|17489.41|17608.83|17488.83|8
1648938020000|2022-04-02 22:20:20|17609.53|17489.53|17610.4|17490.4|17610.4|17490.4|17609.38|17489.38|7
1648938030000|2022-04-02 22:20:30|17610.42|17490.42|17610.76|17490.76|17610.76|17490.76|17610.05|17490.05|10
1648938040000|2022-04-02 22:20:40|17611.07|17491.07|17611.48|17491.48|17611.58|17491.58|17611.04|17491.04|10
1648938050000|2022-04-02 22:20:50|17611.62|17491.62|17612.79|17492.79|17612.79|17492.79|17611.62|17491.62|10
1648938060000|2022-04-02 22:21:00|17613.22|17493.22|17613.41|17493.41|17613.41|17493.41|17613.22|17493.22|7
1648938070000|2022-04-02 22:21:10|17613.29|17493.29|17612.96|17492.96|17613.41|17493.41|17612.36|17492.36|10
1648938080000|2022-04-02 22:21:20|17612.76|17492.76|17613.28|17493.28|17613.32|17493.32|17612.76|17492.76|10
1648938090000|2022-04-02 22:21:30|17613.27|17493.27|17613.28|17493.28|17614.16|17494.16|17612.88|17492.88|8
1648938100000|2022-04-02 22:21:40|17613.25|17493.25|17613.74|17493.74|17613.93|17493.93|17613.25|17493.25|9
1648938110000|2022-04-02 22:21:50|17613.86|17493.86|17614.17|17494.17|17614.26|17494.26|17613.86|17493.86|9
1648938120000|2022-04-02 22:22:00|17614.38|17494.38|17617.46|17497.46|17617.89|17497.89|17614.38|17494.38|9
1648938130000|2022-04-02 22:22:10|17617.66|17497.66|17617.99|17497.99|17619.31|17499.31|17617.61|17497.61|10
1648938140000|2022-04-02 22:22:20|17617.98|17497.98|17614|17494|17618.04|17498.04|17614|17494|10
1648938150000|2022-04-02 22:22:30|17613.83|17493.83|17611.75|17491.75|17614.03|17494.03|17611.71|17491.71|10
1648938160000|2022-04-02 22:22:40|17611.95|17491.95|17611.53|17491.53|17612.11|17492.11|17611.5|17491.5|9
1648938170000|2022-04-02 22:22:50|17611.47|17491.47|17610.56|17490.56|17611.47|17491.47|17610.56|17490.56|9
1648938180000|2022-04-02 22:23:00|17607.32|17487.32|17605.12|17485.12|17607.32|17487.32|17605.06|17485.06|10
1648938190000|2022-04-02 22:23:10|17605.16|17485.16|17604.66|17484.66|17605.16|17485.16|17604.66|17484.66|10
1648938200000|2022-04-02 22:23:20|17604.6|17484.6|17603.36|17483.36|17604.65|17484.65|17603.36|17483.36|7
1648938210000|2022-04-02 22:23:30|17603.21|17483.21|17599.31|17479.31|17603.3|17483.3|17599.31|17479.31|9
1648938220000|2022-04-02 22:23:40|17598.85|17478.85|17596.3|17476.3|17598.9|17478.9|17596.3|17476.3|10
1648938230000|2022-04-02 22:23:50|17594.62|17474.62|17593.61|17473.61|17595.17|17475.17|17593.61|17473.61|9
1648938240000|2022-04-02 22:24:00|17593.32|17473.32|17592.91|17472.91|17593.78|17473.78|17592.91|17472.91|10
1648938250000|2022-04-02 22:24:10|17591.96|17471.96|17592.69|17472.69|17592.69|17472.69|17591.96|17471.96|9
1648938260000|2022-04-02 22:24:20|17592.6|17472.6|17594.78|17474.78|17594.78|17474.78|17592.6|17472.6|9
1648938270000|2022-04-02 22:24:30|17594.84|17474.84|17596.55|17476.55|17596.55|17476.55|17594.64|17474.64|9
1648938280000|2022-04-02 22:24:40|17596.6|17476.6|17596.65|17476.65|17596.84|17476.84|17596.01|17476.01|10
1648938290000|2022-04-02 22:24:50|17596.64|17476.64|17596.08|17476.08|17597.06|17477.06|17595.99|17475.99|9
1648938300000|2022-04-02 22:25:00|17596.26|17476.26|17594.9|17474.9|17596.29|17476.29|17594.9|17474.9|8
1648938310000|2022-04-02 22:25:10|17594.89|17474.89|17591.69|17471.69|17594.89|17474.89|17591.45|17471.45|10
1648938320000|2022-04-02 22:25:20|17591.59|17471.59|17591.06|17471.06|17591.73|17471.73|17590.96|17470.96|10
1648938330000|2022-04-02 22:25:30|17591.13|17471.13|17588.29|17468.29|17591.13|17471.13|17588.18|17468.18|10
1648938340000|2022-04-02 22:25:40|17588.35|17468.35|17585.38|17465.38|17588.35|17468.35|17585.38|17465.38|10
1648938350000|2022-04-02 22:25:50|17585.48|17465.48|17583.55|17463.55|17586.37|17466.37|17583.27|17463.27|10
1648938360000|2022-04-02 22:26:00|17584.01|17464.01|17583.06|17463.06|17584.01|17464.01|17582.76|17462.76|10
1648938370000|2022-04-02 22:26:10|17582.62|17462.62|17583.02|17463.02|17583.3|17463.3|17582.07|17462.07|10
1648938380000|2022-04-02 22:26:20|17583.06|17463.06|17584.06|17464.06|17584.06|17464.06|17583.06|17463.06|10
1648938390000|2022-04-02 22:26:30|17584.65|17464.65|17584.94|17464.94|17585.85|17465.85|17583.97|17463.97|9
1648938400000|2022-04-02 22:26:40|17584.9|17464.9|17584.12|17464.12|17584.9|17464.9|17583.91|17463.91|9
1648938410000|2022-04-02 22:26:50|17583.67|17463.67|17584.22|17464.22|17584.22|17464.22|17583.57|17463.57|9
1648938420000|2022-04-02 22:27:00|17584.14|17464.14|17583.44|17463.44|17584.3|17464.3|17583.13|17463.13|8
1648938430000|2022-04-02 22:27:10|17583.37|17463.37|17583.4|17463.4|17583.76|17463.76|17583.08|17463.08|10
1648938440000|2022-04-02 22:27:20|17583.47|17463.47|17583.14|17463.14|17583.72|17463.72|17582.61|17462.61|10
1648938450000|2022-04-02 22:27:30|17583.03|17463.03|17584.74|17464.74|17584.74|17464.74|17582.64|17462.64|10
1648938460000|2022-04-02 22:27:40|17585.72|17465.72|17587.46|17467.46|17587.46|17467.46|17585.58|17465.58|10
1648938470000|2022-04-02 22:27:50|17587.62|17467.62|17587.45|17467.45|17588.08|17468.08|17587.45|17467.45|10
1648938480000|2022-04-02 22:28:00|17587.25|17467.25|17583.84|17463.84|17587.25|17467.25|17583.84|17463.84|10
1648938490000|2022-04-02 22:28:10|17583.53|17463.53|17578.67|17458.67|17583.53|17463.53|17578.67|17458.67|10
1648938500000|2022-04-02 22:28:20|17578.36|17458.36|17574.15|17454.15|17578.36|17458.36|17574.15|17454.15|10
1648938510000|2022-04-02 22:28:30|17574.17|17454.17|17571.39|17451.39|17574.17|17454.17|17571.38|17451.38|10
1648938520000|2022-04-02 22:28:40|17570.86|17450.86|17569.42|17449.42|17570.86|17450.86|17569.06|17449.06|10
1648938530000|2022-04-02 22:28:50|17569.8|17449.8|17570.59|17450.59|17570.59|17450.59|17569.64|17449.64|9
1648938540000|2022-04-02 22:29:00|17570.87|17450.87|17573.31|17453.31|17573.31|17453.31|17570.74|17450.74|10
1648938550000|2022-04-02 22:29:10|17574.17|17454.17|17577.08|17457.08|17577.26|17457.26|17574.17|17454.17|9
1648938560000|2022-04-02 22:29:20|17577.16|17457.16|17577.82|17457.82|17577.82|17457.82|17576.58|17456.58|10
1648938570000|2022-04-02 22:29:30|17577.71|17457.71|17575.82|17455.82|17577.89|17457.89|17575.82|17455.82|10
1648938580000|2022-04-02 22:29:40|17575.81|17455.81|17574.22|17454.22|17575.81|17455.81|17574.15|17454.15|10
1648938590000|2022-04-02 22:29:50|17575.03|17455.03|17574.83|17454.83|17575.04|17455.04|17574.36|17454.36|10
1648938600000|2022-04-02 22:30:00|17575.17|17455.17|17575.19|17455.19|17575.95|17455.95|17575.17|17455.17|10
1648938610000|2022-04-02 22:30:10|17575.16|17455.16|17576.62|17456.62|17576.88|17456.88|17574.94|17454.94|10
1648938620000|2022-04-02 22:30:20|17577.67|17457.67|17579.24|17459.24|17579.25|17459.25|17577.67|17457.67|10
1648938630000|2022-04-02 22:30:30|17579.54|17459.54|17582.28|17462.28|17582.57|17462.57|17579.54|17459.54|10
1648938640000|2022-04-02 22:30:40|17583.81|17463.81|17583.96|17463.96|17584.37|17464.37|17583.48|17463.48|9
1648938650000|2022-04-02 22:30:50|17583.7|17463.7|17581.45|17461.45|17583.7|17463.7|17581.23|17461.23|10
1648938660000|2022-04-02 22:31:00|17581.58|17461.58|17580.48|17460.48|17581.58|17461.58|17580.31|17460.31|10
1648938670000|2022-04-02 22:31:10|17580.05|17460.05|17577.09|17457.09|17580.05|17460.05|17577.09|17457.09|10
1648938680000|2022-04-02 22:31:20|17576.8|17456.8|17575.62|17455.62|17576.86|17456.86|17575.62|17455.62|9
1648938690000|2022-04-02 22:31:30|17575.02|17455.02|17574.28|17454.28|17575.02|17455.02|17574.11|17454.11|9
1648938700000|2022-04-02 22:31:40|17574.13|17454.13|17574.03|17454.03|17574.23|17454.23|17573.57|17453.57|10
1648938710000|2022-04-02 22:31:50|17574.09|17454.09|17575.62|17455.62|17575.62|17455.62|17574.09|17454.09|10
1648938720000|2022-04-02 22:32:00|17575.59|17455.59|17576.43|17456.43|17576.58|17456.58|17575.59|17455.59|10
1648938730000|2022-04-02 22:32:10|17577.47|17457.47|17577.09|17457.09|17578.6|17458.6|17576.82|17456.82|10
1648938740000|2022-04-02 22:32:20|17577|17457|17574.94|17454.94|17577|17457|17573.77|17453.77|10
1648938750000|2022-04-02 22:32:30|17574.98|17454.98|17575.27|17455.27|17575.63|17455.63|17574|17454|10
1648938760000|2022-04-02 22:32:40|17575.23|17455.23|17575.93|17455.93|17576.74|17456.74|17574.98|17454.98|10
1648938770000|2022-04-02 22:32:50|17575.9|17455.9|17576.42|17456.42|17576.9|17456.9|17575.85|17455.85|10
1648938780000|2022-04-02 22:33:00|17576.18|17456.18|17573.35|17453.35|17576.31|17456.31|17573.35|17453.35|9
1648938790000|2022-04-02 22:33:10|17573.16|17453.16|17571.89|17451.89|17573.26|17453.26|17571.89|17451.89|10
1648938800000|2022-04-02 22:33:20|17573.01|17453.01|17570.06|17450.06|17573.01|17453.01|17570.06|17450.06|8
1648938810000|2022-04-02 22:33:30|17570.04|17450.04|17569.11|17449.11|17570.04|17450.04|17569.11|17449.11|10
1648938820000|2022-04-02 22:33:40|17569.17|17449.17|17568.99|17448.99|17569.32|17449.32|17568.72|17448.72|10
1648938830000|2022-04-02 22:33:50|17569.06|17449.06|17568.43|17448.43|17569.06|17449.06|17568.08|17448.08|9
1648938840000|2022-04-02 22:34:00|17568.21|17448.21|17567.48|17447.48|17568.3|17448.3|17567.45|17447.45|9
1648938850000|2022-04-02 22:34:10|17566.64|17446.64|17566.04|17446.04|17566.94|17446.94|17566.04|17446.04|9
1648938860000|2022-04-02 22:34:20|17566.2|17446.2|17564.03|17444.03|17566.2|17446.2|17564.03|17444.03|10
1648938870000|2022-04-02 22:34:30|17563.47|17443.47|17565.39|17445.39|17565.39|17445.39|17563.3|17443.3|10
1648938880000|2022-04-02 22:34:40|17566.15|17446.15|17565.57|17445.57|17566.23|17446.23|17565.18|17445.18|10
1648938890000|2022-04-02 22:34:50|17565.32|17445.32|17562.41|17442.41|17565.32|17445.32|17562.41|17442.41|10
1648938900000|2022-04-02 22:35:00|17562.27|17442.27|17562.25|17442.25|17562.44|17442.44|17561.48|17441.48|10
1648938910000|2022-04-02 22:35:10|17562.59|17442.59|17563.43|17443.43|17563.43|17443.43|17562.57|17442.57|10
1648938920000|2022-04-02 22:35:20|17563.52|17443.52|17563.04|17443.04|17565.28|17445.28|17562.8|17442.8|10
1648938930000|2022-04-02 22:35:30|17562.99|17442.99|17562.87|17442.87|17563.44|17443.44|17562.87|17442.87|10
1648938940000|2022-04-02 22:35:40|17563.03|17443.03|17566.56|17446.56|17566.56|17446.56|17563.03|17443.03|10
1648938950000|2022-04-02 22:35:50|17566.42|17446.42|17566.51|17446.51|17566.8|17446.8|17566.27|17446.27|10
1648938960000|2022-04-02 22:36:00|17567.05|17447.05|17570.35|17450.35|17570.41|17450.41|17566.25|17446.25|10
1648938970000|2022-04-02 22:36:10|17570.44|17450.44|17571.64|17451.64|17571.64|17451.64|17570.2|17450.2|9
1648938980000|2022-04-02 22:36:20|17572.52|17452.52|17575.32|17455.32|17575.47|17455.47|17572.52|17452.52|10
1648938990000|2022-04-02 22:36:30|17575.44|17455.44|17573.68|17453.68|17575.44|17455.44|17573.68|17453.68|9
1648939000000|2022-04-02 22:36:40|17573.84|17453.84|17573.27|17453.27|17574.04|17454.04|17572.74|17452.74|10
1648939010000|2022-04-02 22:36:50|17573.02|17453.02|17571.92|17451.92|17573.63|17453.63|17571.92|17451.92|10
1648939020000|2022-04-02 22:37:00|17571.98|17451.98|17578.9|17458.9|17578.9|17458.9|17571.98|17451.98|10
1648939030000|2022-04-02 22:37:10|17578.6|17458.6|17581.14|17461.14|17581.14|17461.14|17578.6|17458.6|8
1648939040000|2022-04-02 22:37:20|17581.84|17461.84|17580.78|17460.78|17581.84|17461.84|17580.78|17460.78|9
1648939050000|2022-04-02 22:37:30|17581|17461|17579.25|17459.25|17581.95|17461.95|17579.25|17459.25|10
1648939060000|2022-04-02 22:37:40|17579.19|17459.19|17578.08|17458.08|17579.19|17459.19|17577.58|17457.58|9
1648939070000|2022-04-02 22:37:50|17578.14|17458.14|17578.29|17458.29|17578.5|17458.5|17577.75|17457.75|10
1648939080000|2022-04-02 22:38:00|17578.37|17458.37|17577.77|17457.77|17578.37|17458.37|17577.77|17457.77|9
1648939090000|2022-04-02 22:38:10|17577.9|17457.9|17576.81|17456.81|17577.9|17457.9|17576.46|17456.46|10
1648939100000|2022-04-02 22:38:20|17576.38|17456.38|17577.51|17457.51|17577.51|17457.51|17576.24|17456.24|9
1648939110000|2022-04-02 22:38:30|17577.32|17457.32|17577.31|17457.31|17577.71|17457.71|17577.31|17457.31|8
1648939120000|2022-04-02 22:38:40|17577|17457|17577.22|17457.22|17577.3|17457.3|17576.81|17456.81|8
1648939130000|2022-04-02 22:38:50|17577.12|17457.12|17577.16|17457.16|17578.37|17458.37|17577.12|17457.12|10
1648939140000|2022-04-02 22:39:00|17577.09|17457.09|17576.59|17456.59|17577.46|17457.46|17576.56|17456.56|10
1648939150000|2022-04-02 22:39:10|17576.38|17456.38|17574.07|17454.07|17576.38|17456.38|17573.73|17453.73|10
1648939160000|2022-04-02 22:39:20|17574.06|17454.06|17573.3|17453.3|17574.1|17454.1|17573.01|17453.01|10
1648939170000|2022-04-02 22:39:30|17573.14|17453.14|17571.92|17451.92|17573.14|17453.14|17571.83|17451.83|9
1648939180000|2022-04-02 22:39:40|17571.99|17451.99|17571.77|17451.77|17572.08|17452.08|17571.18|17451.18|9
1648939190000|2022-04-02 22:39:50|17571.79|17451.79|17570.13|17450.13|17571.79|17451.79|17570.13|17450.13|10
1648939200000|2022-04-02 22:40:00|17569.88|17449.88|17571.71|17451.71|17571.71|17451.71|17569.88|17449.88|8
1648939210000|2022-04-02 22:40:10|17572.02|17452.02|17571.09|17451.09|17572.09|17452.09|17571.09|17451.09|9
1648939220000|2022-04-02 22:40:20|17571.08|17451.08|17570.96|17450.96|17571.26|17451.26|17570.67|17450.67|7
1648939230000|2022-04-02 22:40:30|17570.93|17450.93|17570.73|17450.73|17570.95|17450.95|17570.57|17450.57|9
1648939240000|2022-04-02 22:40:40|17570.92|17450.92|17570.84|17450.84|17571.15|17451.15|17570.66|17450.66|9
1648939250000|2022-04-02 22:40:50|17570.22|17450.22|17569.34|17449.34|17570.57|17450.57|17569.18|17449.18|9
1648939260000|2022-04-02 22:41:00|17569.07|17449.07|17568.93|17448.93|17569.29|17449.29|17568.62|17448.62|10
1648939270000|2022-04-02 22:41:10|17568.88|17448.88|17568.64|17448.64|17569.08|17449.08|17568.64|17448.64|9
1648939280000|2022-04-02 22:41:20|17568.95|17448.95|17567.54|17447.54|17570.28|17450.28|17567.54|17447.54|10
1648939290000|2022-04-02 22:41:30|17567.41|17447.41|17566.22|17446.22|17567.48|17447.48|17566.18|17446.18|8
1648939300000|2022-04-02 22:41:40|17566.21|17446.21|17566.24|17446.24|17566.53|17446.53|17565.96|17445.96|10
1648939310000|2022-04-02 22:41:50|17566.45|17446.45|17567.94|17447.94|17567.94|17447.94|17566.35|17446.35|10
1648939320000|2022-04-02 22:42:00|17567.84|17447.84|17567.99|17447.99|17568.45|17448.45|17567.75|17447.75|10
1648939330000|2022-04-02 22:42:10|17567.49|17447.49|17566.53|17446.53|17567.49|17447.49|17566.53|17446.53|10
1648939340000|2022-04-02 22:42:20|17566.25|17446.25|17566.33|17446.33|17566.69|17446.69|17566.2|17446.2|10
1648939350000|2022-04-02 22:42:30|17566.22|17446.22|17566.41|17446.41|17566.59|17446.59|17566.03|17446.03|10
1648939360000|2022-04-02 22:42:40|17566.31|17446.31|17565.27|17445.27|17566.37|17446.37|17565.27|17445.27|9
1648939370000|2022-04-02 22:42:50|17565.31|17445.31|17565.12|17445.12|17565.37|17445.37|17565.12|17445.12|9
1648939380000|2022-04-02 22:43:00|17565.27|17445.27|17564.75|17444.75|17565.27|17445.27|17564.75|17444.75|8
1648939390000|2022-04-02 22:43:10|17563.67|17443.67|17562.54|17442.54|17563.71|17443.71|17562.54|17442.54|9
1648939400000|2022-04-02 22:43:20|17562.4|17442.4|17561.66|17441.66|17562.56|17442.56|17561.66|17441.66|6
1648939410000|2022-04-02 22:43:30|17561.57|17441.57|17554.99|17434.99|17561.57|17441.57|17554.99|17434.99|9
1648939420000|2022-04-02 22:43:40|17554.15|17434.15|17555.15|17435.15|17555.2|17435.2|17554.15|17434.15|10
1648939430000|2022-04-02 22:43:50|17554.9|17434.9|17555.04|17435.04|17555.59|17435.59|17554.9|17434.9|8
1648939440000|2022-04-02 22:44:00|17555.08|17435.08|17551.65|17431.65|17555.14|17435.14|17551.65|17431.65|9
1648939450000|2022-04-02 22:44:10|17551.6|17431.6|17554.55|17434.55|17554.55|17434.55|17551.17|17431.17|10
1648939460000|2022-04-02 22:44:20|17554.71|17434.71|17564.42|17444.42|17564.42|17444.42|17554.71|17434.71|10
1648939470000|2022-04-02 22:44:30|17565.25|17445.25|17571.75|17451.75|17571.75|17451.75|17565.25|17445.25|10
1648939480000|2022-04-02 22:44:40|17573.93|17453.93|17589.34|17469.34|17589.34|17469.34|17573.93|17453.93|10
1648939490000|2022-04-02 22:44:50|17592.58|17472.58|17598.04|17478.04|17598.04|17478.04|17592.58|17472.58|9
1648939500000|2022-04-02 22:45:00|17598.67|17478.67|17599.67|17479.67|17601.07|17481.07|17598.67|17478.67|10
1648939510000|2022-04-02 22:45:10|17599.83|17479.83|17602.56|17482.56|17602.57|17482.57|17599.83|17479.83|10
1648939520000|2022-04-02 22:45:20|17603.28|17483.28|17603.96|17483.96|17604.39|17484.39|17602.74|17482.74|10
1648939530000|2022-04-02 22:45:30|17604.52|17484.52|17594.7|17474.7|17604.52|17484.52|17594.7|17474.7|10
1648939540000|2022-04-02 22:45:40|17592.46|17472.46|17586.01|17466.01|17592.46|17472.46|17586.01|17466.01|10
1648939550000|2022-04-02 22:45:50|17585.96|17465.96|17578.17|17458.17|17586.01|17466.01|17578.17|17458.17|10
1648939560000|2022-04-02 22:46:00|17575.68|17455.68|17563.62|17443.62|17575.68|17455.68|17563.62|17443.62|10
1648939570000|2022-04-02 22:46:10|17562.03|17442.03|17566.62|17446.62|17566.62|17446.62|17562.03|17442.03|10
1648939580000|2022-04-02 22:46:20|17567.23|17447.23|17567.55|17447.55|17568.66|17448.66|17566.81|17446.81|10
1648939590000|2022-04-02 22:46:30|17567.63|17447.63|17565.09|17445.09|17567.82|17447.82|17565.09|17445.09|10
1648939600000|2022-04-02 22:46:40|17564.7|17444.7|17563.22|17443.22|17565.31|17445.31|17562.52|17442.52|10
1648939610000|2022-04-02 22:46:50|17562.66|17442.66|17562.58|17442.58|17562.72|17442.72|17562.03|17442.03|7
1648939620000|2022-04-02 22:47:00|17564.05|17444.05|17564.79|17444.79|17565.26|17445.26|17564.05|17444.05|9
1648939630000|2022-04-02 22:47:10|17564.37|17444.37|17566.54|17446.54|17566.54|17446.54|17564.37|17444.37|10
1648939640000|2022-04-02 22:47:20|17567.68|17447.68|17574.48|17454.48|17574.48|17454.48|17567.68|17447.68|10
1648939650000|2022-04-02 22:47:30|17574.58|17454.58|17577.6|17457.6|17577.6|17457.6|17574.53|17454.53|10
1648939660000|2022-04-02 22:47:40|17577.41|17457.41|17579.3|17459.3|17580.11|17460.11|17577.41|17457.41|9
1648939670000|2022-04-02 22:47:50|17579.41|17459.41|17587.41|17467.41|17587.41|17467.41|17579.41|17459.41|10
1648939680000|2022-04-02 22:48:00|17588.28|17468.28|17589.19|17469.19|17589.32|17469.32|17588.28|17468.28|10
1648939690000|2022-04-02 22:48:10|17589.43|17469.43|17586.13|17466.13|17589.43|17469.43|17586.13|17466.13|10
1648939700000|2022-04-02 22:48:20|17585.8|17465.8|17584.54|17464.54|17586.55|17466.55|17584.24|17464.24|10
1648939710000|2022-04-02 22:48:30|17584.67|17464.67|17584.8|17464.8|17584.8|17464.8|17583.68|17463.68|10
1648939720000|2022-04-02 22:48:40|17583.78|17463.78|17584.19|17464.19|17584.54|17464.54|17583.48|17463.48|10
1648939730000|2022-04-02 22:48:50|17584.62|17464.62|17582.78|17462.78|17584.94|17464.94|17582.78|17462.78|10
1648939740000|2022-04-02 22:49:00|17583.41|17463.41|17584.81|17464.81|17584.81|17464.81|17583.41|17463.41|10
1648939750000|2022-04-02 22:49:10|17585.48|17465.48|17584.4|17464.4|17585.52|17465.52|17584.23|17464.23|9
1648939760000|2022-04-02 22:49:20|17585.6|17465.6|17588.26|17468.26|17588.32|17468.32|17585.6|17465.6|10
1648939770000|2022-04-02 22:49:30|17588.35|17468.35|17590.54|17470.54|17590.71|17470.71|17588.35|17468.35|10
1648939780000|2022-04-02 22:49:40|17590.69|17470.69|17590.4|17470.4|17591.27|17471.27|17590.4|17470.4|8
1648939790000|2022-04-02 22:49:50|17590.45|17470.45|17589.19|17469.19|17590.45|17470.45|17588.76|17468.76|10
1648939800000|2022-04-02 22:50:00|17589.53|17469.53|17590.46|17470.46|17590.8|17470.8|17589.28|17469.28|8
1648939810000|2022-04-02 22:50:10|17590.03|17470.03|17585.91|17465.91|17590.03|17470.03|17585.91|17465.91|9
1648939820000|2022-04-02 22:50:20|17584.95|17464.95|17586.39|17466.39|17586.72|17466.72|17583.7|17463.7|10
1648939830000|2022-04-02 22:50:30|17586.91|17466.91|17583.02|17463.02|17586.91|17466.91|17582.59|17462.59|10
1648939840000|2022-04-02 22:50:40|17583.37|17463.37|17585.25|17465.25|17585.25|17465.25|17583.24|17463.24|10
1648939850000|2022-04-02 22:50:50|17585.43|17465.43|17587.12|17467.12|17587.24|17467.24|17585.43|17465.43|9
1648939860000|2022-04-02 22:51:00|17587.16|17467.16|17588.08|17468.08|17588.68|17468.68|17587.16|17467.16|10
1648939870000|2022-04-02 22:51:10|17588.2|17468.2|17589.19|17469.19|17589.42|17469.42|17588.2|17468.2|10
1648939880000|2022-04-02 22:51:20|17589.26|17469.26|17588.76|17468.76|17589.48|17469.48|17588.65|17468.65|10
1648939890000|2022-04-02 22:51:30|17588.94|17468.94|17583.58|17463.58|17588.97|17468.97|17583.58|17463.58|10
1648939900000|2022-04-02 22:51:40|17583.34|17463.34|17581.29|17461.29|17583.34|17463.34|17580.69|17460.69|10
1648939910000|2022-04-02 22:51:50|17581.26|17461.26|17579.39|17459.39|17581.26|17461.26|17579.39|17459.39|10
1648939920000|2022-04-02 22:52:00|17579.21|17459.21|17576.13|17456.13|17579.21|17459.21|17576.05|17456.05|9
1648939930000|2022-04-02 22:52:10|17575.99|17455.99|17574.8|17454.8|17575.99|17455.99|17574.78|17454.78|10
1648939940000|2022-04-02 22:52:20|17574.76|17454.76|17573.23|17453.23|17574.9|17454.9|17573.23|17453.23|10
1648939950000|2022-04-02 22:52:30|17572.46|17452.46|17571.26|17451.26|17572.46|17452.46|17571.26|17451.26|9
1648939960000|2022-04-02 22:52:40|17570.15|17450.15|17568.56|17448.56|17571.38|17451.38|17568.56|17448.56|10
1648939970000|2022-04-02 22:52:50|17568.85|17448.85|17569.78|17449.78|17570.47|17450.47|17568.85|17448.85|10
1648939980000|2022-04-02 22:53:00|17569.51|17449.51|17569.9|17449.9|17569.9|17449.9|17569.38|17449.38|9
1648939990000|2022-04-02 22:53:10|17569.93|17449.93|17569.99|17449.99|17570.24|17450.24|17569.93|17449.93|7
1648940000000|2022-04-02 22:53:20|17569.82|17449.82|17571.12|17451.12|17571.12|17451.12|17569.67|17449.67|8
1648940010000|2022-04-02 22:53:30|17571.17|17451.17|17573.57|17453.57|17573.57|17453.57|17570.87|17450.87|10
1648940020000|2022-04-02 22:53:40|17574.07|17454.07|17573.66|17453.66|17574.42|17454.42|17573.64|17453.64|10
1648940030000|2022-04-02 22:53:50|17573.58|17453.58|17573.03|17453.03|17573.58|17453.58|17573.03|17453.03|10
1648940040000|2022-04-02 22:54:00|17573.69|17453.69|17572.79|17452.79|17573.98|17453.98|17572.79|17452.79|9
1648940050000|2022-04-02 22:54:10|17573.01|17453.01|17572.66|17452.66|17573.03|17453.03|17572.6|17452.6|10
1648940060000|2022-04-02 22:54:20|17572|17452|17571.2|17451.2|17572|17452|17571.2|17451.2|10
1648940070000|2022-04-02 22:54:30|17571.31|17451.31|17569.78|17449.78|17571.69|17451.69|17569.78|17449.78|9
1648940080000|2022-04-02 22:54:40|17570.12|17450.12|17570.89|17450.89|17570.89|17450.89|17570.05|17450.05|9
1648940090000|2022-04-02 22:54:50|17570.79|17450.79|17568.91|17448.91|17570.79|17450.79|17568.91|17448.91|10
1648940100000|2022-04-02 22:55:00|17568.99|17448.99|17568.02|17448.02|17568.99|17448.99|17568.02|17448.02|10
1648940110000|2022-04-02 22:55:10|17568.18|17448.18|17568.08|17448.08|17568.18|17448.18|17567.89|17447.89|10
1648940120000|2022-04-02 22:55:20|17568.17|17448.17|17567.4|17447.4|17568.17|17448.17|17567.14|17447.14|10
1648940130000|2022-04-02 22:55:30|17567.46|17447.46|17567.67|17447.67|17567.72|17447.72|17567.45|17447.45|10
1648940140000|2022-04-02 22:55:40|17567.8|17447.8|17570.8|17450.8|17570.8|17450.8|17567.8|17447.8|10
1648940150000|2022-04-02 22:55:50|17571.5|17451.5|17573.62|17453.62|17573.74|17453.74|17571.5|17451.5|10
1648940160000|2022-04-02 22:56:00|17573.45|17453.45|17571.73|17451.73|17573.45|17453.45|17571.73|17451.73|10
1648940170000|2022-04-02 22:56:10|17571.44|17451.44|17569.75|17449.75|17573.53|17453.53|17569.75|17449.75|10
1648940180000|2022-04-02 22:56:20|17570.33|17450.33|17569.8|17449.8|17570.64|17450.64|17569.8|17449.8|9
1648940190000|2022-04-02 22:56:30|17569.62|17449.62|17568.55|17448.55|17569.62|17449.62|17567.89|17447.89|10
1648940200000|2022-04-02 22:56:40|17568.84|17448.84|17570.07|17450.07|17570.07|17450.07|17568.75|17448.75|10
1648940210000|2022-04-02 22:56:50|17570.62|17450.62|17572.33|17452.33|17572.33|17452.33|17570.62|17450.62|10
1648940220000|2022-04-02 22:57:00|17573.78|17453.78|17575.61|17455.61|17575.61|17455.61|17573.54|17453.54|10
1648940230000|2022-04-02 22:57:10|17575.6|17455.6|17576.53|17456.53|17576.53|17456.53|17575.47|17455.47|10
1648940240000|2022-04-02 22:57:20|17576.86|17456.86|17577.01|17457.01|17577.41|17457.41|17576.55|17456.55|9
1648940250000|2022-04-02 22:57:30|17576.92|17456.92|17576.84|17456.84|17577.31|17457.31|17576.47|17456.47|10
1648940260000|2022-04-02 22:57:40|17576.37|17456.37|17576.7|17456.7|17576.86|17456.86|17576.37|17456.37|7
1648940270000|2022-04-02 22:57:50|17577.41|17457.41|17578.38|17458.38|17578.38|17458.38|17577.41|17457.41|9
1648940280000|2022-04-02 22:58:00|17578.27|17458.27|17579.1|17459.1|17579.1|17459.1|17578.08|17458.08|10
1648940290000|2022-04-02 22:58:10|17579.51|17459.51|17580.36|17460.36|17580.36|17460.36|17579.18|17459.18|10
1648940300000|2022-04-02 22:58:20|17580.46|17460.46|17580.72|17460.72|17580.72|17460.72|17579.79|17459.79|10
1648940310000|2022-04-02 22:58:30|17580.54|17460.54|17582.51|17462.51|17582.51|17462.51|17580.52|17460.52|9
1648940320000|2022-04-02 22:58:40|17582.61|17462.61|17583.38|17463.38|17583.38|17463.38|17582.61|17462.61|10
1648940330000|2022-04-02 22:58:50|17583.4|17463.4|17583.99|17463.99|17583.99|17463.99|17583.18|17463.18|9
1648940340000|2022-04-02 22:59:00|17584.52|17464.52|17584.77|17464.77|17584.77|17464.77|17584.25|17464.25|9
1648940350000|2022-04-02 22:59:10|17584.75|17464.75|17583.94|17463.94|17584.75|17464.75|17583.85|17463.85|9
1648940360000|2022-04-02 22:59:20|17584.07|17464.07|17584.02|17464.02|17584.22|17464.22|17583.19|17463.19|9
1648940370000|2022-04-02 22:59:30|17583.94|17463.94|17583.87|17463.87|17584.22|17464.22|17583.4|17463.4|10
1648940380000|2022-04-02 22:59:40|17584.08|17464.08|17585.59|17465.59|17585.61|17465.61|17584.08|17464.08|9
1648940390000|2022-04-02 22:59:50|17586.65|17466.65|17589.15|17469.15|17589.15|17469.15|17586.65|17466.65|10
1648940400000|2022-04-02 23:00:00|17589.12|17469.12|17586.99|17466.99|17589.12|17469.12|17586.99|17466.99|9
1648940410000|2022-04-02 23:00:10|17586.85|17466.85|17586.83|17466.83|17587.89|17467.89|17586.83|17466.83|10
1648940420000|2022-04-02 23:00:20|17586.61|17466.61|17585.98|17465.98|17586.61|17466.61|17585.98|17465.98|10
1648940430000|2022-04-02 23:00:30|17586.27|17466.27|17587.05|17467.05|17587.36|17467.36|17586.27|17466.27|10
1648940440000|2022-04-02 23:00:40|17587.24|17467.24|17584.13|17464.13|17587.24|17467.24|17584.13|17464.13|9
1648940450000|2022-04-02 23:00:50|17583.61|17463.61|17583.19|17463.19|17584.22|17464.22|17583.1|17463.1|10
1648940460000|2022-04-02 23:01:00|17583.23|17463.23|17580.42|17460.42|17583.23|17463.23|17580.42|17460.42|10
1648940470000|2022-04-02 23:01:10|17580.53|17460.53|17580.45|17460.45|17580.74|17460.74|17580.29|17460.29|9
1648940480000|2022-04-02 23:01:20|17580.18|17460.18|17579.94|17459.94|17580.37|17460.37|17579.84|17459.84|9
1648940490000|2022-04-02 23:01:30|17579.17|17459.17|17575.4|17455.4|17579.18|17459.18|17575.4|17455.4|9
1648940500000|2022-04-02 23:01:40|17575.5|17455.5|17572.44|17452.44|17575.5|17455.5|17572.44|17452.44|10
1648940510000|2022-04-02 23:01:50|17572.39|17452.39|17566.57|17446.57|17572.39|17452.39|17566.57|17446.57|10
1648940520000|2022-04-02 23:02:00|17566.58|17446.58|17564.95|17444.95|17566.95|17446.95|17563.42|17443.42|9
1648940530000|2022-04-02 23:02:10|17564.71|17444.71|17563.29|17443.29|17564.71|17444.71|17562.8|17442.8|10
1648940540000|2022-04-02 23:02:20|17563.31|17443.31|17562.82|17442.82|17563.31|17443.31|17562.6|17442.6|9
1648940550000|2022-04-02 23:02:30|17562.52|17442.52|17560.03|17440.03|17562.52|17442.52|17560.03|17440.03|10
1648940560000|2022-04-02 23:02:40|17560.18|17440.18|17558.89|17438.89|17560.18|17440.18|17558.13|17438.13|10
1648940570000|2022-04-02 23:02:50|17558.88|17438.88|17556.62|17436.62|17559.35|17439.35|17556.62|17436.62|9
1648940580000|2022-04-02 23:03:00|17556.02|17436.02|17553.38|17433.38|17556.02|17436.02|17553.38|17433.38|10
1648940590000|2022-04-02 23:03:10|17553.81|17433.81|17556.31|17436.31|17556.31|17436.31|17553.81|17433.81|9
1648940600000|2022-04-02 23:03:20|17555.81|17435.81|17557.37|17437.37|17557.37|17437.37|17555.81|17435.81|10
1648940610000|2022-04-02 23:03:30|17557.5|17437.5|17558.25|17438.25|17558.25|17438.25|17557.5|17437.5|9
1648940620000|2022-04-02 23:03:40|17558.7|17438.7|17557.62|17437.62|17559.16|17439.16|17557.62|17437.62|9
1648940630000|2022-04-02 23:03:50|17557.7|17437.7|17554.16|17434.16|17557.7|17437.7|17554.16|17434.16|9
1648940640000|2022-04-02 23:04:00|17554.27|17434.27|17551.07|17431.07|17554.27|17434.27|17551.04|17431.04|10
1648940650000|2022-04-02 23:04:10|17551.06|17431.06|17550.29|17430.29|17551.16|17431.16|17550.29|17430.29|10
1648940660000|2022-04-02 23:04:20|17550.38|17430.38|17548.72|17428.72|17550.38|17430.38|17548.72|17428.72|10
1648940670000|2022-04-02 23:04:30|17547.83|17427.83|17547.51|17427.51|17548.1|17428.1|17547.51|17427.51|7
1648940680000|2022-04-02 23:04:40|17547.31|17427.31|17547.69|17427.69|17547.69|17427.69|17547.16|17427.16|10
1648940690000|2022-04-02 23:04:50|17547.33|17427.33|17546.08|17426.08|17547.33|17427.33|17546.08|17426.08|8
1648940700000|2022-04-02 23:05:00|17545.14|17425.14|17547|17427|17547|17427|17544.82|17424.82|10
1648940710000|2022-04-02 23:05:10|17546.97|17426.97|17548.06|17428.06|17548.17|17428.17|17546.97|17426.97|10
1648940720000|2022-04-02 23:05:20|17547.89|17427.89|17548.44|17428.44|17548.76|17428.76|17547.82|17427.82|10
1648940730000|2022-04-02 23:05:30|17548.42|17428.42|17545.37|17425.37|17548.42|17428.42|17545.36|17425.36|9
1648940740000|2022-04-02 23:05:40|17545.36|17425.36|17544.97|17424.97|17545.64|17425.64|17544.52|17424.52|10
1648940750000|2022-04-02 23:05:50|17544.9|17424.9|17540.84|17420.84|17544.94|17424.94|17540.84|17420.84|10
1648940760000|2022-04-02 23:06:00|17540.88|17420.88|17542.77|17422.77|17542.77|17422.77|17540.74|17420.74|10
1648940770000|2022-04-02 23:06:10|17542.62|17422.62|17544.35|17424.35|17544.41|17424.41|17542.62|17422.62|10
1648940780000|2022-04-02 23:06:20|17544.39|17424.39|17544.7|17424.7|17545.27|17425.27|17544.1|17424.1|9
1648940790000|2022-04-02 23:06:30|17544.75|17424.75|17544.83|17424.83|17544.86|17424.86|17544.54|17424.54|9
1648940800000|2022-04-02 23:06:40|17545.14|17425.14|17546.36|17426.36|17546.36|17426.36|17544.75|17424.75|10
1648940810000|2022-04-02 23:06:50|17546.78|17426.78|17546.37|17426.37|17546.79|17426.79|17546.14|17426.14|9
1648940820000|2022-04-02 23:07:00|17546.25|17426.25|17545.87|17425.87|17546.25|17426.25|17545.62|17425.62|9
1648940830000|2022-04-02 23:07:10|17546.25|17426.25|17547.26|17427.26|17547.35|17427.35|17546|17426|10
1648940840000|2022-04-02 23:07:20|17547.12|17427.12|17546.5|17426.5|17547.14|17427.14|17545.81|17425.81|10
1648940850000|2022-04-02 23:07:30|17547.39|17427.39|17547.11|17427.11|17547.7|17427.7|17547.11|17427.11|9
1648940860000|2022-04-02 23:07:40|17547.14|17427.14|17547.85|17427.85|17547.85|17427.85|17546.84|17426.84|10
1648940870000|2022-04-02 23:07:50|17548.01|17428.01|17549.46|17429.46|17549.53|17429.53|17547.8|17427.8|10
1648940880000|2022-04-02 23:08:00|17549.5|17429.5|17549.97|17429.97|17549.97|17429.97|17549.25|17429.25|9
1648940890000|2022-04-02 23:08:10|17550.5|17430.5|17550.99|17430.99|17551.23|17431.23|17550.34|17430.34|9
1648940900000|2022-04-02 23:08:20|17551.37|17431.37|17550.96|17430.96|17551.37|17431.37|17550.93|17430.93|8
1648940910000|2022-04-02 23:08:30|17551.1|17431.1|17551.34|17431.34|17551.34|17431.34|17550.66|17430.66|10
1648940920000|2022-04-02 23:08:40|17551.66|17431.66|17552.2|17432.2|17552.2|17432.2|17551.38|17431.38|9
1648940930000|2022-04-02 23:08:50|17552.22|17432.22|17552.3|17432.3|17552.46|17432.46|17551.89|17431.89|10
1648940940000|2022-04-02 23:09:00|17552.14|17432.14|17553.03|17433.03|17553.03|17433.03|17551.48|17431.48|10
1648940950000|2022-04-02 23:09:10|17552.99|17432.99|17554.22|17434.22|17555.09|17435.09|17552.99|17432.99|10
1648940960000|2022-04-02 23:09:20|17553.94|17433.94|17550.07|17430.07|17553.94|17433.94|17550.07|17430.07|10
1648940970000|2022-04-02 23:09:30|17550.04|17430.04|17548.36|17428.36|17550.04|17430.04|17548.08|17428.08|10
1648940980000|2022-04-02 23:09:40|17548.11|17428.11|17548.74|17428.74|17548.74|17428.74|17547.83|17427.83|9
1648940990000|2022-04-02 23:09:50|17548.75|17428.75|17549.23|17429.23|17549.74|17429.74|17548.75|17428.75|10
1648941000000|2022-04-02 23:10:00|17549.82|17429.82|17549.1|17429.1|17549.82|17429.82|17548.97|17428.97|9
1648941010000|2022-04-02 23:10:10|17549.18|17429.18|17548.79|17428.79|17549.27|17429.27|17548.79|17428.79|9
1648941020000|2022-04-02 23:10:20|17548.15|17428.15|17545.27|17425.27|17548.39|17428.39|17545.27|17425.27|10
1648941030000|2022-04-02 23:10:30|17545.5|17425.5|17544.9|17424.9|17545.5|17425.5|17544.55|17424.55|9
1648941040000|2022-04-02 23:10:40|17544.51|17424.51|17547.03|17427.03|17547.03|17427.03|17544.33|17424.33|8
1648941050000|2022-04-02 23:10:50|17546.63|17426.63|17547.08|17427.08|17547.08|17427.08|17546.42|17426.42|8
1648941060000|2022-04-02 23:11:00|17546.94|17426.94|17547.34|17427.34|17547.39|17427.39|17546.94|17426.94|10
1648941070000|2022-04-02 23:11:10|17548.27|17428.27|17550.5|17430.5|17550.5|17430.5|17548.09|17428.09|9
1648941080000|2022-04-02 23:11:20|17551.6|17431.6|17560.24|17440.24|17560.24|17440.24|17551.6|17431.6|10
1648941090000|2022-04-02 23:11:30|17560.82|17440.82|17565.96|17445.96|17565.96|17445.96|17560.82|17440.82|10
1648941100000|2022-04-02 23:11:40|17566.8|17446.8|17570.42|17450.42|17570.42|17450.42|17566.8|17446.8|10
1648941110000|2022-04-02 23:11:50|17571.31|17451.31|17575.38|17455.38|17577.01|17457.01|17571.31|17451.31|10
1648941120000|2022-04-02 23:12:00|17574.96|17454.96|17576.41|17456.41|17576.55|17456.55|17574.96|17454.96|9
1648941130000|2022-04-02 23:12:10|17576.58|17456.58|17578.63|17458.63|17578.63|17458.63|17576.58|17456.58|10
1648941140000|2022-04-02 23:12:20|17578.8|17458.8|17579.22|17459.22|17579.28|17459.28|17578.8|17458.8|10
1648941150000|2022-04-02 23:12:30|17579.43|17459.43|17578.58|17458.58|17579.61|17459.61|17578.49|17458.49|10
1648941160000|2022-04-02 23:12:40|17578.33|17458.33|17578.19|17458.19|17578.53|17458.53|17578.19|17458.19|10
1648941170000|2022-04-02 23:12:50|17578.16|17458.16|17576.53|17456.53|17578.16|17458.16|17576.53|17456.53|10
1648941180000|2022-04-02 23:13:00|17576.54|17456.54|17577.37|17457.37|17577.37|17457.37|17575.88|17455.88|10
1648941190000|2022-04-02 23:13:10|17577.79|17457.79|17580.19|17460.19|17580.19|17460.19|17577.79|17457.79|9
1648941200000|2022-04-02 23:13:20|17580.29|17460.29|17579.64|17459.64|17580.66|17460.66|17579.64|17459.64|10
1648941210000|2022-04-02 23:13:30|17579.48|17459.48|17579.83|17459.83|17580.32|17460.32|17579.48|17459.48|9
1648941220000|2022-04-02 23:13:40|17579.95|17459.95|17579.11|17459.11|17580.04|17460.04|17579.11|17459.11|10
1648941230000|2022-04-02 23:13:50|17578.65|17458.65|17579.02|17459.02|17579.14|17459.14|17578.4|17458.4|10
1648941240000|2022-04-02 23:14:00|17580.11|17460.11|17581.85|17461.85|17581.97|17461.97|17579.79|17459.79|10
1648941250000|2022-04-02 23:14:10|17582.03|17462.03|17581.08|17461.08|17582.17|17462.17|17581.08|17461.08|10
1648941260000|2022-04-02 23:14:20|17581|17461|17581.25|17461.25|17581.25|17461.25|17580.79|17460.79|10
1648941270000|2022-04-02 23:14:30|17580.96|17460.96|17580.94|17460.94|17581.14|17461.14|17580.63|17460.63|8
1648941280000|2022-04-02 23:14:40|17581.15|17461.15|17581.47|17461.47|17581.56|17461.56|17581.15|17461.15|10
1648941290000|2022-04-02 23:14:50|17581.42|17461.42|17578.54|17458.54|17581.42|17461.42|17578.53|17458.53|10
1648941300000|2022-04-02 23:15:00|17577.91|17457.91|17575.72|17455.72|17577.91|17457.91|17575.21|17455.21|10
1648941310000|2022-04-02 23:15:10|17575.68|17455.68|17575.53|17455.53|17576|17456|17575.53|17455.53|8
1648941320000|2022-04-02 23:15:20|17575.76|17455.76|17576.16|17456.16|17576.16|17456.16|17575.09|17455.09|10
1648941330000|2022-04-02 23:15:30|17576.22|17456.22|17577.33|17457.33|17577.33|17457.33|17575.85|17455.85|10
1648941340000|2022-04-02 23:15:40|17577.45|17457.45|17577.6|17457.6|17577.6|17457.6|17577.34|17457.34|10
1648941350000|2022-04-02 23:15:50|17576.3|17456.3|17577.41|17457.41|17578.17|17458.17|17576.3|17456.3|10
1648941360000|2022-04-02 23:16:00|17577.55|17457.55|17577.1|17457.1|17577.79|17457.79|17577.1|17457.1|10
1648941370000|2022-04-02 23:16:10|17577.36|17457.36|17578.65|17458.65|17578.96|17458.96|17577.36|17457.36|10
1648941380000|2022-04-02 23:16:20|17578.73|17458.73|17578.22|17458.22|17579.23|17459.23|17578.22|17458.22|10
1648941390000|2022-04-02 23:16:30|17577.95|17457.95|17578.01|17458.01|17578.11|17458.11|17577.8|17457.8|9
1648941400000|2022-04-02 23:16:40|17578|17458|17578.24|17458.24|17578.33|17458.33|17577.86|17457.86|9
1648941410000|2022-04-02 23:16:50|17578.11|17458.11|17578.6|17458.6|17578.99|17458.99|17577.83|17457.83|10
1648941420000|2022-04-02 23:17:00|17578.63|17458.63|17578.1|17458.1|17578.8|17458.8|17578.1|17458.1|9
1648941430000|2022-04-02 23:17:10|17577.93|17457.93|17578.27|17458.27|17578.35|17458.35|17577.93|17457.93|9
1648941440000|2022-04-02 23:17:20|17578.28|17458.28|17578.35|17458.35|17578.38|17458.38|17578.05|17458.05|10
1648941450000|2022-04-02 23:17:30|17578.51|17458.51|17578.74|17458.74|17578.87|17458.87|17578.46|17458.46|8
1648941460000|2022-04-02 23:17:40|17578.77|17458.77|17579.42|17459.42|17579.66|17459.66|17578.77|17458.77|7
1648941470000|2022-04-02 23:17:50|17579.51|17459.51|17578.99|17458.99|17579.82|17459.82|17578.99|17458.99|8
1648941480000|2022-04-02 23:18:00|17578.75|17458.75|17577.53|17457.53|17578.96|17458.96|17577.37|17457.37|8
1648941490000|2022-04-02 23:18:10|17577.2|17457.2|17577.21|17457.21|17577.46|17457.46|17576.9|17456.9|10
1648941500000|2022-04-02 23:18:20|17577.14|17457.14|17578.7|17458.7|17578.87|17458.87|17577.14|17457.14|10
1648941510000|2022-04-02 23:18:30|17578.69|17458.69|17578.11|17458.11|17578.69|17458.69|17578.11|17458.11|9
1648941520000|2022-04-02 23:18:40|17578.13|17458.13|17578.12|17458.12|17579.23|17459.23|17578.12|17458.12|10
1648941530000|2022-04-02 23:18:50|17578.8|17458.8|17580.06|17460.06|17580.38|17460.38|17578.8|17458.8|9
1648941540000|2022-04-02 23:19:00|17580.45|17460.45|17581.01|17461.01|17581.05|17461.05|17579.96|17459.96|6
1648941550000|2022-04-02 23:19:10|17580.91|17460.91|17583.99|17463.99|17584.01|17464.01|17580.91|17460.91|10
1648941560000|2022-04-02 23:19:20|17584.23|17464.23|17585.11|17465.11|17585.7|17465.7|17584.23|17464.23|9
1648941570000|2022-04-02 23:19:30|17585.69|17465.69|17586.02|17466.02|17586.52|17466.52|17585.69|17465.69|10
1648941580000|2022-04-02 23:19:40|17586.42|17466.42|17587.27|17467.27|17587.27|17467.27|17586.18|17466.18|10
1648941590000|2022-04-02 23:19:50|17587.87|17467.87|17588.89|17468.89|17588.94|17468.94|17587.31|17467.31|10
1648941600000|2022-04-02 23:20:00|17588.69|17468.69|17591.88|17471.88|17591.88|17471.88|17588.69|17468.69|10
1648941610000|2022-04-02 23:20:10|17591.55|17471.55|17592.41|17472.41|17592.41|17472.41|17591.55|17471.55|10
1648941620000|2022-04-02 23:20:20|17592.45|17472.45|17593.27|17473.27|17593.29|17473.29|17592.45|17472.45|10
1648941630000|2022-04-02 23:20:30|17593.16|17473.16|17596.46|17476.46|17596.46|17476.46|17593.16|17473.16|10
1648941640000|2022-04-02 23:20:40|17596.65|17476.65|17598.24|17478.24|17598.43|17478.43|17596.65|17476.65|10
1648941650000|2022-04-02 23:20:50|17597.58|17477.58|17597.32|17477.32|17597.64|17477.64|17596.69|17476.69|8
1648941660000|2022-04-02 23:21:00|17597.47|17477.47|17596.94|17476.94|17597.77|17477.77|17596.94|17476.94|10
1648941670000|2022-04-02 23:21:10|17596.72|17476.72|17596.97|17476.97|17596.97|17476.97|17595.12|17475.12|10
1648941680000|2022-04-02 23:21:20|17596.85|17476.85|17597.48|17477.48|17597.56|17477.56|17596.85|17476.85|10
1648941690000|2022-04-02 23:21:30|17597.49|17477.49|17597.89|17477.89|17597.9|17477.9|17597.41|17477.41|10
1648941700000|2022-04-02 23:21:40|17599.33|17479.33|17599.55|17479.55|17599.63|17479.63|17598.86|17478.86|10
1648941710000|2022-04-02 23:21:50|17599.58|17479.58|17598.52|17478.52|17599.58|17479.58|17598.42|17478.42|9
1648941720000|2022-04-02 23:22:00|17598.46|17478.46|17597.76|17477.76|17598.46|17478.46|17597.68|17477.68|10
1648941730000|2022-04-02 23:22:10|17597.86|17477.86|17598.35|17478.35|17598.36|17478.36|17597.72|17477.72|8
1648941740000|2022-04-02 23:22:20|17598.23|17478.23|17598.84|17478.84|17598.84|17478.84|17598.23|17478.23|9
1648941750000|2022-04-02 23:22:30|17598.96|17478.96|17599.31|17479.31|17599.31|17479.31|17598.86|17478.86|9
1648941760000|2022-04-02 23:22:40|17599.3|17479.3|17600.13|17480.13|17600.22|17480.22|17599.26|17479.26|10
1648941770000|2022-04-02 23:22:50|17599.95|17479.95|17600.61|17480.61|17600.61|17480.61|17599.95|17479.95|8
1648941780000|2022-04-02 23:23:00|17601.33|17481.33|17600.99|17480.99|17601.6|17481.6|17600.64|17480.64|10
1648941790000|2022-04-02 23:23:10|17600.71|17480.71|17600.72|17480.72|17600.95|17480.95|17600.42|17480.42|10
1648941800000|2022-04-02 23:23:20|17600.92|17480.92|17599.43|17479.43|17600.92|17480.92|17599.43|17479.43|10
1648941810000|2022-04-02 23:23:30|17599.21|17479.21|17598.18|17478.18|17599.21|17479.21|17598.18|17478.18|9
1648941820000|2022-04-02 23:23:40|17597.95|17477.95|17597.2|17477.2|17597.95|17477.95|17596.63|17476.63|10
1648941830000|2022-04-02 23:23:50|17597.22|17477.22|17597.06|17477.06|17597.31|17477.31|17596.62|17476.62|9
1648941840000|2022-04-02 23:24:00|17597.04|17477.04|17596.44|17476.44|17597.04|17477.04|17596.35|17476.35|8
1648941850000|2022-04-02 23:24:10|17596.33|17476.33|17598.86|17478.86|17598.99|17478.99|17596.3|17476.3|10
1648941860000|2022-04-02 23:24:20|17598.92|17478.92|17598.2|17478.2|17598.92|17478.92|17598.2|17478.2|10
1648941870000|2022-04-02 23:24:30|17598.02|17478.02|17597.36|17477.36|17598.66|17478.66|17597.36|17477.36|9
1648941880000|2022-04-02 23:24:40|17597.15|17477.15|17596.29|17476.29|17597.22|17477.22|17596.06|17476.06|10
1648941890000|2022-04-02 23:24:50|17595.69|17475.69|17594.74|17474.74|17595.69|17475.69|17594.47|17474.47|10
1648941900000|2022-04-02 23:25:00|17594.79|17474.79|17594.26|17474.26|17595.16|17475.16|17594.26|17474.26|10
1648941910000|2022-04-02 23:25:10|17594.42|17474.42|17593.46|17473.46|17594.42|17474.42|17592.82|17472.82|9
1648941920000|2022-04-02 23:25:20|17593.4|17473.4|17590.87|17470.87|17593.41|17473.41|17590.87|17470.87|10
1648941930000|2022-04-02 23:25:30|17590.43|17470.43|17586.74|17466.74|17590.43|17470.43|17586.74|17466.74|10
1648941940000|2022-04-02 23:25:40|17586.4|17466.4|17585.77|17465.77|17586.4|17466.4|17584.82|17464.82|10
1648941950000|2022-04-02 23:25:50|17585.24|17465.24|17584.29|17464.29|17585.36|17465.36|17584.29|17464.29|10
1648941960000|2022-04-02 23:26:00|17584.36|17464.36|17582.56|17462.56|17584.88|17464.88|17582.56|17462.56|9
1648941970000|2022-04-02 23:26:10|17581.72|17461.72|17580.12|17460.12|17582.02|17462.02|17580.12|17460.12|9
1648941980000|2022-04-02 23:26:20|17580.47|17460.47|17578.86|17458.86|17580.47|17460.47|17578.86|17458.86|10
1648941990000|2022-04-02 23:26:30|17578.59|17458.59|17577.04|17457.04|17578.64|17458.64|17577.04|17457.04|9
1648942000000|2022-04-02 23:26:40|17576.96|17456.96|17575.2|17455.2|17577.06|17457.06|17574.97|17454.97|10
1648942010000|2022-04-02 23:26:50|17575.29|17455.29|17574.21|17454.21|17575.64|17455.64|17574.21|17454.21|10
1648942020000|2022-04-02 23:27:00|17572.78|17452.78|17571.21|17451.21|17572.91|17452.91|17571.21|17451.21|10
1648942030000|2022-04-02 23:27:10|17571.07|17451.07|17565.33|17445.33|17571.07|17451.07|17565.33|17445.33|10
1648942040000|2022-04-02 23:27:20|17565.2|17445.2|17562.36|17442.36|17565.2|17445.2|17562.1|17442.1|10
1648942050000|2022-04-02 23:27:30|17562.16|17442.16|17561.56|17441.56|17562.16|17442.16|17560.83|17440.83|9
1648942060000|2022-04-02 23:27:40|17561.3|17441.3|17561.08|17441.08|17561.3|17441.3|17560.91|17440.91|10
1648942070000|2022-04-02 23:27:50|17561.1|17441.1|17557.33|17437.33|17561.1|17441.1|17557.33|17437.33|10
1648942080000|2022-04-02 23:28:00|17557.3|17437.3|17556.45|17436.45|17557.37|17437.37|17555.93|17435.93|10
1648942090000|2022-04-02 23:28:10|17557.33|17437.33|17558.86|17438.86|17558.86|17438.86|17557.06|17437.06|9
1648942100000|2022-04-02 23:28:20|17559.07|17439.07|17560.04|17440.04|17560.04|17440.04|17558.95|17438.95|10
1648942110000|2022-04-02 23:28:30|17560.29|17440.29|17560.94|17440.94|17560.97|17440.97|17560.29|17440.29|8
1648942120000|2022-04-02 23:28:40|17561.6|17441.6|17560.54|17440.54|17561.69|17441.69|17560.53|17440.53|8
1648942130000|2022-04-02 23:28:50|17560.62|17440.62|17561.11|17441.11|17561.11|17441.11|17560.28|17440.28|8
1648942140000|2022-04-02 23:29:00|17561.5|17441.5|17562.13|17442.13|17562.13|17442.13|17561.37|17441.37|7
1648942150000|2022-04-02 23:29:10|17562.68|17442.68|17563.54|17443.54|17565.12|17445.12|17562.68|17442.68|8
1648942160000|2022-04-02 23:29:20|17564.16|17444.16|17565.46|17445.46|17565.79|17445.79|17564.16|17444.16|10
1648942170000|2022-04-02 23:29:30|17565.43|17445.43|17566.13|17446.13|17566.39|17446.39|17565.1|17445.1|10
1648942180000|2022-04-02 23:29:40|17566.45|17446.45|17566.5|17446.5|17566.76|17446.76|17566.45|17446.45|10
1648942190000|2022-04-02 23:29:50|17568.91|17448.91|17574.22|17454.22|17574.22|17454.22|17568.91|17448.91|10
1648942200000|2022-04-02 23:30:00|17574.55|17454.55|17574.7|17454.7|17575.8|17455.8|17574.34|17454.34|10
1648942210000|2022-04-02 23:30:10|17575.32|17455.32|17573.51|17453.51|17575.32|17455.32|17573.51|17453.51|10
1648942220000|2022-04-02 23:30:20|17573.35|17453.35|17570.31|17450.31|17573.35|17453.35|17570.31|17450.31|10
1648942230000|2022-04-02 23:30:30|17570.04|17450.04|17566.22|17446.22|17570.04|17450.04|17566.22|17446.22|10
1648942240000|2022-04-02 23:30:40|17566.21|17446.21|17563.59|17443.59|17566.21|17446.21|17563.53|17443.53|10
1648942250000|2022-04-02 23:30:50|17563.37|17443.37|17559.37|17439.37|17563.85|17443.85|17559.25|17439.25|9
1648942260000|2022-04-02 23:31:00|17559.56|17439.56|17557.72|17437.72|17559.56|17439.56|17557.12|17437.12|9
1648942270000|2022-04-02 23:31:10|17557.76|17437.76|17557.96|17437.96|17558.95|17438.95|17557.74|17437.74|10
1648942280000|2022-04-02 23:31:20|17557.69|17437.69|17555.95|17435.95|17557.69|17437.69|17555.95|17435.95|9
1648942290000|2022-04-02 23:31:30|17555.75|17435.75|17554.55|17434.55|17556.05|17436.05|17554.55|17434.55|9
1648942300000|2022-04-02 23:31:40|17554.27|17434.27|17553.25|17433.25|17554.29|17434.29|17552.98|17432.98|9
1648942310000|2022-04-02 23:31:50|17551.87|17431.87|17553.98|17433.98|17554.25|17434.25|17551.87|17431.87|10
1648942320000|2022-04-02 23:32:00|17553.96|17433.96|17554.9|17434.9|17554.9|17434.9|17553.96|17433.96|9
1648942330000|2022-04-02 23:32:10|17555.23|17435.23|17554.82|17434.82|17555.23|17435.23|17553.77|17433.77|10
1648942340000|2022-04-02 23:32:20|17554.79|17434.79|17552.65|17432.65|17554.79|17434.79|17552.31|17432.31|9
1648942350000|2022-04-02 23:32:30|17552.74|17432.74|17552.95|17432.95|17553.1|17433.1|17552.34|17432.34|10
1648942360000|2022-04-02 23:32:40|17552.96|17432.96|17553.55|17433.55|17553.76|17433.76|17552.96|17432.96|8
1648942370000|2022-04-02 23:32:50|17553.39|17433.39|17552.5|17432.5|17553.39|17433.39|17552.5|17432.5|8
1648942380000|2022-04-02 23:33:00|17552.15|17432.15|17549.85|17429.85|17552.15|17432.15|17549.79|17429.79|10
1648942390000|2022-04-02 23:33:10|17549.54|17429.54|17547.49|17427.49|17550.07|17430.07|17547.49|17427.49|10
1648942400000|2022-04-02 23:33:20|17547.52|17427.52|17546.66|17426.66|17547.52|17427.52|17546.58|17426.58|10
1648942410000|2022-04-02 23:33:30|17546.87|17426.87|17545.84|17425.84|17547.5|17427.5|17545.84|17425.84|10
1648942420000|2022-04-02 23:33:40|17545.4|17425.4|17544.69|17424.69|17545.69|17425.69|17544.69|17424.69|10
1648942430000|2022-04-02 23:33:50|17544.71|17424.71|17543.98|17423.98|17544.71|17424.71|17543.95|17423.95|10
1648942440000|2022-04-02 23:34:00|17543.91|17423.91|17543.2|17423.2|17543.91|17423.91|17543.2|17423.2|8
1648942450000|2022-04-02 23:34:10|17543.19|17423.19|17543.56|17423.56|17544.03|17424.03|17543.19|17423.19|10
1648942460000|2022-04-02 23:34:20|17543.01|17423.01|17544.12|17424.12|17544.12|17424.12|17543.01|17423.01|9
1648942470000|2022-04-02 23:34:30|17543.89|17423.89|17537.53|17417.53|17543.89|17423.89|17537.53|17417.53|10
1648942480000|2022-04-02 23:34:40|17535.71|17415.71|17534.25|17414.25|17535.71|17415.71|17534.25|17414.25|10
1648942490000|2022-04-02 23:34:50|17534.31|17414.31|17529.88|17409.88|17534.84|17414.84|17529.88|17409.88|10
1648942500000|2022-04-02 23:35:00|17530.01|17410.01|17527.19|17407.19|17530.71|17410.71|17527.19|17407.19|10
1648942510000|2022-04-02 23:35:10|17527.18|17407.18|17522.09|17402.09|17527.18|17407.18|17522.09|17402.09|10
1648942520000|2022-04-02 23:35:20|17521.51|17401.51|17516.75|17396.75|17521.51|17401.51|17516.75|17396.75|10
1648942530000|2022-04-02 23:35:30|17517.33|17397.33|17516.79|17396.79|17518.8|17398.8|17516.79|17396.79|9
1648942540000|2022-04-02 23:35:40|17516.68|17396.68|17516.07|17396.07|17516.68|17396.68|17515.38|17395.38|10
1648942550000|2022-04-02 23:35:50|17515.17|17395.17|17509.64|17389.64|17515.17|17395.17|17509.64|17389.64|10
1648942560000|2022-04-02 23:36:00|17509.09|17389.09|17504.75|17384.75|17509.09|17389.09|17504.48|17384.48|10
1648942570000|2022-04-02 23:36:10|17504.94|17384.94|17501.15|17381.15|17504.94|17384.94|17501.15|17381.15|10
1648942580000|2022-04-02 23:36:20|17501.09|17381.09|17504.07|17384.07|17504.31|17384.31|17501.09|17381.09|10
1648942590000|2022-04-02 23:36:30|17504.5|17384.5|17506.64|17386.64|17506.99|17386.99|17504.4|17384.4|10
1648942600000|2022-04-02 23:36:40|17508.04|17388.04|17508.62|17388.62|17509.49|17389.49|17507.92|17387.92|10
1648942610000|2022-04-02 23:36:50|17507.9|17387.9|17510.25|17390.25|17510.25|17390.25|17507.86|17387.86|10
1648942620000|2022-04-02 23:37:00|17510.53|17390.53|17515.17|17395.17|17515.17|17395.17|17510.53|17390.53|10
1648942630000|2022-04-02 23:37:10|17515.29|17395.29|17519.16|17399.16|17519.16|17399.16|17515.29|17395.29|10
1648942640000|2022-04-02 23:37:20|17519.15|17399.15|17516.17|17396.17|17519.15|17399.15|17516.17|17396.17|10
1648942650000|2022-04-02 23:37:30|17515.66|17395.66|17513.45|17393.45|17515.66|17395.66|17513.45|17393.45|10
1648942660000|2022-04-02 23:37:40|17513.51|17393.51|17509.69|17389.69|17513.62|17393.62|17509.57|17389.57|10
1648942670000|2022-04-02 23:37:50|17509.59|17389.59|17509|17389|17509.61|17389.61|17509|17389|8
1648942680000|2022-04-02 23:38:00|17508.54|17388.54|17507.58|17387.58|17508.61|17388.61|17507.38|17387.38|8
1648942690000|2022-04-02 23:38:10|17507.27|17387.27|17507.74|17387.74|17507.74|17387.74|17506.66|17386.66|10
1648942700000|2022-04-02 23:38:20|17507.82|17387.82|17506.29|17386.29|17508.15|17388.15|17506.29|17386.29|10
1648942710000|2022-04-02 23:38:30|17505.95|17385.95|17506.38|17386.38|17506.38|17386.38|17505.89|17385.89|10
1648942720000|2022-04-02 23:38:40|17506.08|17386.08|17504.73|17384.73|17506.4|17386.4|17504.73|17384.73|10
1648942730000|2022-04-02 23:38:50|17504.85|17384.85|17502.77|17382.77|17504.85|17384.85|17502.72|17382.72|10
1648942740000|2022-04-02 23:39:00|17502.78|17382.78|17501.57|17381.57|17502.78|17382.78|17501.33|17381.33|10
1648942750000|2022-04-02 23:39:10|17501.8|17381.8|17502.27|17382.27|17502.55|17382.55|17501.8|17381.8|10
1648942760000|2022-04-02 23:39:20|17502.75|17382.75|17503.93|17383.93|17504.15|17384.15|17502.64|17382.64|10
1648942770000|2022-04-02 23:39:30|17504.2|17384.2|17504.27|17384.27|17504.8|17384.8|17503.44|17383.44|9
1648942780000|2022-04-02 23:39:40|17505.45|17385.45|17506.79|17386.79|17506.79|17386.79|17505.33|17385.33|10
1648942790000|2022-04-02 23:39:50|17506.69|17386.69|17512.26|17392.26|17512.26|17392.26|17506.41|17386.41|10
1648942800000|2022-04-02 23:40:00|17512|17392|17510.98|17390.98|17512|17392|17509.76|17389.76|10
1648942810000|2022-04-02 23:40:10|17511.07|17391.07|17511.61|17391.61|17511.97|17391.97|17510.97|17390.97|10
1648942820000|2022-04-02 23:40:20|17512.17|17392.17|17512.05|17392.05|17512.63|17392.63|17512.04|17392.04|10
1648942830000|2022-04-02 23:40:30|17511.37|17391.37|17511.4|17391.4|17511.91|17391.91|17511.23|17391.23|10
1648942840000|2022-04-02 23:40:40|17511.23|17391.23|17512.04|17392.04|17512.07|17392.07|17511.17|17391.17|10
1648942850000|2022-04-02 23:40:50|17511.64|17391.64|17512.07|17392.07|17512.67|17392.67|17511.64|17391.64|10
1648942860000|2022-04-02 23:41:00|17511.76|17391.76|17510.86|17390.86|17511.86|17391.86|17510.84|17390.84|10
1648942870000|2022-04-02 23:41:10|17510.58|17390.58|17511.73|17391.73|17511.73|17391.73|17510.41|17390.41|10
1648942880000|2022-04-02 23:41:20|17511.6|17391.6|17510.22|17390.22|17511.6|17391.6|17510.22|17390.22|10
1648942890000|2022-04-02 23:41:30|17510.55|17390.55|17510.53|17390.53|17512.19|17392.19|17510.53|17390.53|9
1648942900000|2022-04-02 23:41:40|17510.22|17390.22|17509.72|17389.72|17510.22|17390.22|17509.21|17389.21|9
1648942910000|2022-04-02 23:41:50|17509.23|17389.23|17506.95|17386.95|17509.74|17389.74|17506.95|17386.95|10
1648942920000|2022-04-02 23:42:00|17506.9|17386.9|17505.16|17385.16|17506.9|17386.9|17505.16|17385.16|10
1648942930000|2022-04-02 23:42:10|17505.14|17385.14|17503.16|17383.16|17505.14|17385.14|17502.49|17382.49|10
1648942940000|2022-04-02 23:42:20|17503.12|17383.12|17505.3|17385.3|17505.34|17385.34|17503.12|17383.12|10
1648942950000|2022-04-02 23:42:30|17505.31|17385.31|17506.85|17386.85|17507.02|17387.02|17505.31|17385.31|10
1648942960000|2022-04-02 23:42:40|17507.08|17387.08|17507.96|17387.96|17508.02|17388.02|17506.81|17386.81|10
1648942970000|2022-04-02 23:42:50|17508.14|17388.14|17507.74|17387.74|17508.14|17388.14|17507.42|17387.42|9
1648942980000|2022-04-02 23:43:00|17507.83|17387.83|17508.66|17388.66|17508.66|17388.66|17507.7|17387.7|10
1648942990000|2022-04-02 23:43:10|17508.75|17388.75|17508.78|17388.78|17508.8|17388.8|17508.51|17388.51|10
1648943000000|2022-04-02 23:43:20|17508.62|17388.62|17508.51|17388.51|17509.03|17389.03|17508.49|17388.49|10
1648943010000|2022-04-02 23:43:30|17508.49|17388.49|17507.92|17387.92|17508.61|17388.61|17507.92|17387.92|10
1648943020000|2022-04-02 23:43:40|17507.42|17387.42|17506.79|17386.79|17507.42|17387.42|17506.79|17386.79|10
1648943030000|2022-04-02 23:43:50|17506.68|17386.68|17506.63|17386.63|17506.76|17386.76|17506.31|17386.31|9
1648943040000|2022-04-02 23:44:00|17506.41|17386.41|17506.68|17386.68|17506.7|17386.7|17506.38|17386.38|10
1648943050000|2022-04-02 23:44:10|17506.08|17386.08|17506.71|17386.71|17506.89|17386.89|17505.99|17385.99|10
1648943060000|2022-04-02 23:44:20|17506.69|17386.69|17506.78|17386.78|17506.82|17386.82|17506.48|17386.48|10
1648943070000|2022-04-02 23:44:30|17506.76|17386.76|17505.85|17385.85|17506.82|17386.82|17505.64|17385.64|9
1648943080000|2022-04-02 23:44:40|17505.76|17385.76|17501.31|17381.31|17505.76|17385.76|17501.31|17381.31|10
1648943090000|2022-04-02 23:44:50|17501.59|17381.59|17496.65|17376.65|17501.59|17381.59|17496.65|17376.65|10
1648943100000|2022-04-02 23:45:00|17497.62|17377.62|17496.93|17376.93|17497.68|17377.68|17496.4|17376.4|10
1648943110000|2022-04-02 23:45:10|17496.22|17376.22|17496.09|17376.09|17496.3|17376.3|17495.66|17375.66|10
1648943120000|2022-04-02 23:45:20|17497.63|17377.63|17497.81|17377.81|17498.79|17378.79|17497.61|17377.61|10
1648943130000|2022-04-02 23:45:30|17495.85|17375.85|17487.13|17367.13|17495.85|17375.85|17487.13|17367.13|10
1648943140000|2022-04-02 23:45:40|17487.08|17367.08|17479.11|17359.11|17487.08|17367.08|17479.11|17359.11|10
1648943150000|2022-04-02 23:45:50|17477.48|17357.48|17476.66|17356.66|17477.48|17357.48|17476.19|17356.19|10
1648943160000|2022-04-02 23:46:00|17476.46|17356.46|17473.43|17353.43|17476.99|17356.99|17473.43|17353.43|10
1648943170000|2022-04-02 23:46:10|17473.47|17353.47|17466.09|17346.09|17473.47|17353.47|17466.09|17346.09|10
1648943180000|2022-04-02 23:46:20|17464.13|17344.13|17459.73|17339.73|17464.13|17344.13|17459.06|17339.06|10
1648943190000|2022-04-02 23:46:30|17459.66|17339.66|17460.92|17340.92|17461.4|17341.4|17458.3|17338.3|10
1648943200000|2022-04-02 23:46:40|17460.59|17340.59|17453.88|17333.88|17460.59|17340.59|17453.88|17333.88|10
1648943210000|2022-04-02 23:46:50|17453.77|17333.77|17453.91|17333.91|17453.91|17333.91|17453.01|17333.01|10
1648943220000|2022-04-02 23:47:00|17453.75|17333.75|17453.19|17333.19|17453.83|17333.83|17452.98|17332.98|10
1648943230000|2022-04-02 23:47:10|17453.41|17333.41|17453.21|17333.21|17453.41|17333.41|17452.42|17332.42|10
1648943240000|2022-04-02 23:47:20|17453.19|17333.19|17453.21|17333.21|17453.97|17333.97|17452.96|17332.96|10
1648943250000|2022-04-02 23:47:30|17453.39|17333.39|17455.75|17335.75|17455.75|17335.75|17453.39|17333.39|8
1648943260000|2022-04-02 23:47:40|17455.84|17335.84|17453.73|17333.73|17455.84|17335.84|17453.73|17333.73|10
1648943270000|2022-04-02 23:47:50|17453.5|17333.5|17451.32|17331.32|17453.89|17333.89|17451.32|17331.32|10
1648943280000|2022-04-02 23:48:00|17451.16|17331.16|17446.72|17326.72|17451.37|17331.37|17446.72|17326.72|10
1648943290000|2022-04-02 23:48:10|17446.28|17326.28|17444.64|17324.64|17446.28|17326.28|17444.26|17324.26|10
1648943300000|2022-04-02 23:48:20|17444.01|17324.01|17443.6|17323.6|17444.01|17324.01|17443.25|17323.25|10
1648943310000|2022-04-02 23:48:30|17443.58|17323.58|17438.01|17318.01|17443.58|17323.58|17438.01|17318.01|10
1648943320000|2022-04-02 23:48:40|17437.96|17317.96|17439.6|17319.6|17439.6|17319.6|17437.23|17317.23|10
1648943330000|2022-04-02 23:48:50|17438.95|17318.95|17438.14|17318.14|17439.17|17319.17|17437.96|17317.96|10
1648943340000|2022-04-02 23:49:00|17437.66|17317.66|17434.81|17314.81|17437.66|17317.66|17434.81|17314.81|10
1648943350000|2022-04-02 23:49:10|17432.17|17312.17|17429.85|17309.85|17432.17|17312.17|17429.52|17309.52|10
1648943360000|2022-04-02 23:49:20|17430|17310|17433.73|17313.73|17433.73|17313.73|17430|17310|10
1648943370000|2022-04-02 23:49:30|17434.21|17314.21|17438.75|17318.75|17438.75|17318.75|17434.21|17314.21|10
1648943380000|2022-04-02 23:49:40|17438.76|17318.76|17438.16|17318.16|17439.4|17319.4|17438.16|17318.16|10
1648943390000|2022-04-02 23:49:50|17438.03|17318.03|17434.64|17314.64|17438.03|17318.03|17434.64|17314.64|10
1648943400000|2022-04-02 23:50:00|17433.92|17313.92|17431.08|17311.08|17433.92|17313.92|17430.83|17310.83|10
1648943410000|2022-04-02 23:50:10|17431.49|17311.49|17433.65|17313.65|17434.15|17314.15|17431.27|17311.27|10
1648943420000|2022-04-02 23:50:20|17433.54|17313.54|17426.16|17306.16|17433.54|17313.54|17426.16|17306.16|10
1648943430000|2022-04-02 23:50:30|17424.83|17304.83|17428.13|17308.13|17428.13|17308.13|17424.83|17304.83|10
1648943440000|2022-04-02 23:50:40|17428.33|17308.33|17430.57|17310.57|17431.32|17311.32|17428.33|17308.33|10
1648943450000|2022-04-02 23:50:50|17429.77|17309.77|17429.78|17309.78|17429.96|17309.96|17429.44|17309.44|10
1648943460000|2022-04-02 23:51:00|17429.31|17309.31|17427.43|17307.43|17429.7|17309.7|17427.43|17307.43|9
1648943470000|2022-04-02 23:51:10|17427.24|17307.24|17425.1|17305.1|17427.24|17307.24|17424.95|17304.95|10
1648943480000|2022-04-02 23:51:20|17425.47|17305.47|17422.38|17302.38|17425.47|17305.47|17422.38|17302.38|10
1648943490000|2022-04-02 23:51:30|17422.51|17302.51|17424.33|17304.33|17424.33|17304.33|17422.35|17302.35|10
1648943500000|2022-04-02 23:51:40|17424.7|17304.7|17427.36|17307.36|17427.36|17307.36|17424.7|17304.7|10
1648943510000|2022-04-02 23:51:50|17427.28|17307.28|17427.93|17307.93|17427.93|17307.93|17426.88|17306.88|9
1648943520000|2022-04-02 23:52:00|17428.4|17308.4|17429.54|17309.54|17429.54|17309.54|17428.4|17308.4|9
1648943530000|2022-04-02 23:52:10|17430.1|17310.1|17431.88|17311.88|17431.88|17311.88|17430.1|17310.1|10
1648943540000|2022-04-02 23:52:20|17433.29|17313.29|17432.65|17312.65|17434.32|17314.32|17432.65|17312.65|10
1648943550000|2022-04-02 23:52:30|17432.42|17312.42|17433.83|17313.83|17433.83|17313.83|17431.46|17311.46|9
1648943560000|2022-04-02 23:52:40|17434.41|17314.41|17433.91|17313.91|17435.44|17315.44|17433.6|17313.6|10
1648943570000|2022-04-02 23:52:50|17433.78|17313.78|17426.44|17306.44|17433.78|17313.78|17426.44|17306.44|10
1648943580000|2022-04-02 23:53:00|17425.33|17305.33|17419.25|17299.25|17425.33|17305.33|17419.25|17299.25|10
1648943590000|2022-04-02 23:53:10|17419.17|17299.17|17417.66|17297.66|17419.17|17299.17|17417.27|17297.27|10
1648943600000|2022-04-02 23:53:20|17417.51|17297.51|17418.82|17298.82|17418.82|17298.82|17417.37|17297.37|10
1648943610000|2022-04-02 23:53:30|17419.31|17299.31|17426.05|17306.05|17426.05|17306.05|17419.17|17299.17|10
1648943620000|2022-04-02 23:53:40|17425.51|17305.51|17427.85|17307.85|17427.85|17307.85|17425.51|17305.51|9
1648943630000|2022-04-02 23:53:50|17427.89|17307.89|17428.98|17308.98|17430.71|17310.71|17427.89|17307.89|10
1648943640000|2022-04-02 23:54:00|17428.7|17308.7|17429.51|17309.51|17429.51|17309.51|17427.6|17307.6|10
1648943650000|2022-04-02 23:54:10|17429.61|17309.61|17427.01|17307.01|17429.83|17309.83|17427.01|17307.01|10
1648943660000|2022-04-02 23:54:20|17425.63|17305.63|17425.49|17305.49|17425.73|17305.73|17424.41|17304.41|9
1648943670000|2022-04-02 23:54:30|17426.09|17306.09|17426.21|17306.21|17426.94|17306.94|17426.09|17306.09|9
1648943680000|2022-04-02 23:54:40|17425.58|17305.58|17424.45|17304.45|17426.41|17306.41|17424.45|17304.45|10
1648943690000|2022-04-02 23:54:50|17424.07|17304.07|17423.28|17303.28|17424.07|17304.07|17422.82|17302.82|10
1648943700000|2022-04-02 23:55:00|17423.27|17303.27|17422.12|17302.12|17423.27|17303.27|17422.12|17302.12|9
1648943710000|2022-04-02 23:55:10|17422.3|17302.3|17412.86|17292.86|17422.3|17302.3|17412.85|17292.85|10
1648943720000|2022-04-02 23:55:20|17413.26|17293.26|17412.88|17292.88|17413.72|17293.72|17412.41|17292.41|10
1648943730000|2022-04-02 23:55:30|17413.12|17293.12|17413.33|17293.33|17415.12|17295.12|17413.12|17293.12|10
1648943740000|2022-04-02 23:55:40|17412.91|17292.91|17405.62|17285.62|17412.91|17292.91|17405.62|17285.62|10
1648943750000|2022-04-02 23:55:50|17403.93|17283.93|17401.85|17281.85|17404.29|17284.29|17401.85|17281.85|10
1648943760000|2022-04-02 23:56:00|17401.39|17281.39|17400.13|17280.13|17401.39|17281.39|17399.01|17279.01|10
1648943770000|2022-04-02 23:56:10|17400.54|17280.54|17404.03|17284.03|17404.24|17284.24|17400.15|17280.15|10
1648943780000|2022-04-02 23:56:20|17404.12|17284.12|17411.66|17291.66|17412.21|17292.21|17404.12|17284.12|10
1648943790000|2022-04-02 23:56:30|17412.96|17292.96|17416.8|17296.8|17416.8|17296.8|17412.96|17292.96|9
1648943800000|2022-04-02 23:56:40|17417|17297|17416.84|17296.84|17417.76|17297.76|17416.84|17296.84|9
1648943810000|2022-04-02 23:56:50|17416.04|17296.04|17417.15|17297.15|17417.15|17297.15|17415.46|17295.46|10
1648943820000|2022-04-02 23:57:00|17417.21|17297.21|17416.78|17296.78|17417.82|17297.82|17416.78|17296.78|9
1648943830000|2022-04-02 23:57:10|17416.22|17296.22|17416.43|17296.43|17416.91|17296.91|17416.03|17296.03|10
1648943840000|2022-04-02 23:57:20|17416.6|17296.6|17417.69|17297.69|17417.69|17297.69|17416.6|17296.6|10
1648943850000|2022-04-02 23:57:30|17418.16|17298.16|17418.99|17298.99|17418.99|17298.99|17418.16|17298.16|10
1648943860000|2022-04-02 23:57:40|17419.31|17299.31|17424.2|17304.2|17424.2|17304.2|17419.04|17299.04|10
1648943870000|2022-04-02 23:57:50|17424.21|17304.21|17425.9|17305.9|17425.9|17305.9|17424.03|17304.03|10
1648943880000|2022-04-02 23:58:00|17425.58|17305.58|17427.24|17307.24|17427.24|17307.24|17425.58|17305.58|7
1648943890000|2022-04-02 23:58:10|17427.44|17307.44|17427.85|17307.85|17427.99|17307.99|17426.99|17306.99|10
1648943900000|2022-04-02 23:58:20|17428.03|17308.03|17426.33|17306.33|17428.04|17308.04|17426.33|17306.33|9
1648943910000|2022-04-02 23:58:30|17426.3|17306.3|17424.36|17304.36|17426.3|17306.3|17424.21|17304.21|10
1648943920000|2022-04-02 23:58:40|17424.35|17304.35|17424.17|17304.17|17424.6|17304.6|17424.14|17304.14|9
1648943930000|2022-04-02 23:58:50|17423.77|17303.77|17421.11|17301.11|17423.77|17303.77|17420.86|17300.86|10
1648943940000|2022-04-02 23:59:00|17421.15|17301.15|17421.53|17301.53|17421.56|17301.56|17421.03|17301.03|9
1648943950000|2022-04-02 23:59:10|17421.78|17301.78|17423.6|17303.6|17425.01|17305.01|17421.78|17301.78|10
1648943960000|2022-04-02 23:59:20|17424.21|17304.21|17422.91|17302.91|17424.21|17304.21|17422.91|17302.91|9
1648943970000|2022-04-02 23:59:30|17422.93|17302.93|17421.53|17301.53|17424.19|17304.19|17421.53|17301.53|10
1648943980000|2022-04-02 23:59:40|17421.79|17301.79|17419.82|17299.82|17421.79|17301.79|17419.63|17299.63|9
1648943990000|2022-04-02 23:59:50|17419.97|17299.97|17420.67|17300.67|17420.67|17300.67|17419.31|17299.31|9
1648944000000|2022-04-03 00:00:00|17420.81|17300.81|17421.93|17301.93|17422.84|17302.84|17420.81|17300.81|10
1648944010000|2022-04-03 00:00:10|17422.1|17302.1|17423.41|17303.41|17423.43|17303.43|17422.1|17302.1|10
1648944020000|2022-04-03 00:00:20|17423.65|17303.65|17428.83|17308.83|17428.84|17308.84|17423.65|17303.65|10
1648944030000|2022-04-03 00:00:30|17429.1|17309.1|17431.52|17311.52|17431.52|17311.52|17429.1|17309.1|10
1648944040000|2022-04-03 00:00:40|17431.31|17311.31|17433.45|17313.45|17433.45|17313.45|17431.31|17311.31|10
1648944050000|2022-04-03 00:00:50|17434.1|17314.1|17437.02|17317.02|17437.05|17317.05|17434.1|17314.1|10
1648944060000|2022-04-03 00:01:00|17436.41|17316.41|17437.96|17317.96|17437.96|17317.96|17436.41|17316.41|9
1648944070000|2022-04-03 00:01:10|17438.31|17318.31|17438.55|17318.55|17438.55|17318.55|17438.02|17318.02|10
1648944080000|2022-04-03 00:01:20|17438.74|17318.74|17439.73|17319.73|17439.73|17319.73|17438.6|17318.6|9
1648944090000|2022-04-03 00:01:30|17439.71|17319.71|17442.99|17322.99|17443.19|17323.19|17439.3|17319.3|10
1648944100000|2022-04-03 00:01:40|17443.27|17323.27|17444.54|17324.54|17444.58|17324.58|17442.83|17322.83|10
1648944110000|2022-04-03 00:01:50|17444.76|17324.76|17446.09|17326.09|17446.56|17326.56|17444.76|17324.76|10
1648944120000|2022-04-03 00:02:00|17445.85|17325.85|17444.95|17324.95|17446.19|17326.19|17444.16|17324.16|10
1648944130000|2022-04-03 00:02:10|17444.77|17324.77|17447.88|17327.88|17449.14|17329.14|17444.77|17324.77|9
1648944140000|2022-04-03 00:02:20|17447.41|17327.41|17446.95|17326.95|17448.4|17328.4|17446.5|17326.5|10
1648944150000|2022-04-03 00:02:30|17447.52|17327.52|17446.32|17326.32|17449.2|17329.2|17446.32|17326.32|10
1648944160000|2022-04-03 00:02:40|17446.53|17326.53|17439.25|17319.25|17446.53|17326.53|17439.18|17319.18|9
1648944170000|2022-04-03 00:02:50|17438.84|17318.84|17433.56|17313.56|17438.84|17318.84|17433.56|17313.56|10
1648944180000|2022-04-03 00:03:00|17433.82|17313.82|17434.97|17314.97|17436|17316|17433.42|17313.42|10
1648944190000|2022-04-03 00:03:10|17434.93|17314.93|17433.33|17313.33|17434.93|17314.93|17432.68|17312.68|9
1648944200000|2022-04-03 00:03:20|17433.11|17313.11|17428.14|17308.14|17433.11|17313.11|17428.14|17308.14|10
1648944210000|2022-04-03 00:03:30|17427.85|17307.85|17426.7|17306.7|17427.85|17307.85|17426.44|17306.44|10
1648944220000|2022-04-03 00:03:40|17425.89|17305.89|17426.66|17306.66|17427.18|17307.18|17424.58|17304.58|10
1648944230000|2022-04-03 00:03:50|17427.32|17307.32|17427.6|17307.6|17427.6|17307.6|17426.31|17306.31|8
1648944240000|2022-04-03 00:04:00|17427.32|17307.32|17427.77|17307.77|17427.96|17307.96|17427.32|17307.32|9
1648944250000|2022-04-03 00:04:10|17428.47|17308.47|17432.13|17312.13|17432.13|17312.13|17428.47|17308.47|10
1648944260000|2022-04-03 00:04:20|17432.44|17312.44|17439.05|17319.05|17439.05|17319.05|17432.43|17312.43|10
1648944270000|2022-04-03 00:04:30|17439.13|17319.13|17444.8|17324.8|17444.8|17324.8|17439.13|17319.13|10
1648944280000|2022-04-03 00:04:40|17444.84|17324.84|17448.47|17328.47|17448.47|17328.47|17444.84|17324.84|10
1648944290000|2022-04-03 00:04:50|17447.93|17327.93|17449.06|17329.06|17449.06|17329.06|17446.94|17326.94|10
1648944300000|2022-04-03 00:05:00|17449.42|17329.42|17458.66|17338.66|17458.66|17338.66|17449.42|17329.42|10
1648944310000|2022-04-03 00:05:10|17458.6|17338.6|17459.3|17339.3|17460.12|17340.12|17458.6|17338.6|10
1648944320000|2022-04-03 00:05:20|17459.75|17339.75|17460.75|17340.75|17461.35|17341.35|17459.22|17339.22|10
1648944330000|2022-04-03 00:05:30|17460.74|17340.74|17461.95|17341.95|17462.23|17342.23|17460.74|17340.74|10
1648944340000|2022-04-03 00:05:40|17461.78|17341.78|17457.6|17337.6|17461.78|17341.78|17457.24|17337.24|10
1648944350000|2022-04-03 00:05:50|17457.96|17337.96|17459.07|17339.07|17459.6|17339.6|17457.96|17337.96|10
1648944360000|2022-04-03 00:06:00|17459.26|17339.26|17459.45|17339.45|17459.82|17339.82|17458.97|17338.97|10
1648944370000|2022-04-03 00:06:10|17459.36|17339.36|17459.11|17339.11|17459.46|17339.46|17459.11|17339.11|10
1648944380000|2022-04-03 00:06:20|17458.55|17338.55|17456.68|17336.68|17458.55|17338.55|17456.43|17336.43|10
1648944390000|2022-04-03 00:06:30|17456.96|17336.96|17457.05|17337.05|17458.23|17338.23|17456.96|17336.96|10
1648944400000|2022-04-03 00:06:40|17456.93|17336.93|17455.94|17335.94|17457.06|17337.06|17455.61|17335.61|10
1648944410000|2022-04-03 00:06:50|17455.8|17335.8|17455.23|17335.23|17456.08|17336.08|17455.23|17335.23|10
1648944420000|2022-04-03 00:07:00|17455.42|17335.42|17474.55|17354.55|17474.82|17354.82|17455.06|17335.06|10
1648944430000|2022-04-03 00:07:10|17474.95|17354.95|17477.74|17357.74|17478.01|17358.01|17474.95|17354.95|10
1648944440000|2022-04-03 00:07:20|17477.73|17357.73|17479.69|17359.69|17480.02|17360.02|17477.52|17357.52|10
1648944450000|2022-04-03 00:07:30|17480.37|17360.37|17483.28|17363.28|17483.28|17363.28|17480.37|17360.37|10
1648944460000|2022-04-03 00:07:40|17483.54|17363.54|17486.45|17366.45|17486.45|17366.45|17483.54|17363.54|9
1648944470000|2022-04-03 00:07:50|17488.92|17368.92|17491.81|17371.81|17492.06|17372.06|17488.92|17368.92|9
1648944480000|2022-04-03 00:08:00|17492.31|17372.31|17491.68|17371.68|17492.31|17372.31|17490.71|17370.71|10
1648944490000|2022-04-03 00:08:10|17491.81|17371.81|17491.1|17371.1|17491.81|17371.81|17490.95|17370.95|10
1648944500000|2022-04-03 00:08:20|17490.92|17370.92|17490.16|17370.16|17490.92|17370.92|17489.41|17369.41|10
1648944510000|2022-04-03 00:08:30|17489.63|17369.63|17489.24|17369.24|17489.63|17369.63|17488.69|17368.69|10
1648944520000|2022-04-03 00:08:40|17488.71|17368.71|17488.97|17368.97|17490.48|17370.48|17488.22|17368.22|10
1648944530000|2022-04-03 00:08:50|17489.85|17369.85|17491.92|17371.92|17492.23|17372.23|17489.85|17369.85|10
1648944540000|2022-04-03 00:09:00|17491.64|17371.64|17491.56|17371.56|17492.2|17372.2|17491.24|17371.24|10
1648944550000|2022-04-03 00:09:10|17491.65|17371.65|17490.7|17370.7|17491.65|17371.65|17490.41|17370.41|10
1648944560000|2022-04-03 00:09:20|17490.62|17370.62|17490.57|17370.57|17490.62|17370.62|17490.02|17370.02|10
1648944570000|2022-04-03 00:09:30|17490.59|17370.59|17490.3|17370.3|17490.73|17370.73|17489.92|17369.92|10
1648944580000|2022-04-03 00:09:40|17490.31|17370.31|17488.56|17368.56|17490.42|17370.42|17488.25|17368.25|10
1648944590000|2022-04-03 00:09:50|17488.61|17368.61|17488.01|17368.01|17488.61|17368.61|17487.58|17367.58|8
1648944600000|2022-04-03 00:10:00|17487.8|17367.8|17485.72|17365.72|17487.8|17367.8|17485.72|17365.72|7
1648944610000|2022-04-03 00:10:10|17486.89|17366.89|17486.55|17366.55|17487.18|17367.18|17486.23|17366.23|10
1648944620000|2022-04-03 00:10:20|17486.45|17366.45|17487|17367|17487.18|17367.18|17486.45|17366.45|8
1648944630000|2022-04-03 00:10:30|17487.03|17367.03|17486.8|17366.8|17487.67|17367.67|17486.55|17366.55|10
1648944640000|2022-04-03 00:10:40|17486.65|17366.65|17485.69|17365.69|17487.03|17367.03|17485.61|17365.61|10
1648944650000|2022-04-03 00:10:50|17485.2|17365.2|17480.09|17360.09|17485.2|17365.2|17480.09|17360.09|10
1648944660000|2022-04-03 00:11:00|17479.89|17359.89|17477.57|17357.57|17479.89|17359.89|17477.49|17357.49|10
1648944670000|2022-04-03 00:11:10|17476.81|17356.81|17470.86|17350.86|17476.81|17356.81|17470.86|17350.86|10
1648944680000|2022-04-03 00:11:20|17470.79|17350.79|17467.73|17347.73|17470.79|17350.79|17467.73|17347.73|10
1648944690000|2022-04-03 00:11:30|17467.97|17347.97|17463.05|17343.05|17468.12|17348.12|17463.05|17343.05|10
1648944700000|2022-04-03 00:11:40|17463.09|17343.09|17462.51|17342.51|17463.15|17343.15|17462.28|17342.28|10
1648944710000|2022-04-03 00:11:50|17463.36|17343.36|17463.11|17343.11|17463.78|17343.78|17463.11|17343.11|9
1648944720000|2022-04-03 00:12:00|17462.97|17342.97|17462.08|17342.08|17462.97|17342.97|17461.45|17341.45|10
1648944730000|2022-04-03 00:12:10|17462.26|17342.26|17462.34|17342.34|17462.79|17342.79|17462.02|17342.02|10
1648944740000|2022-04-03 00:12:20|17462.41|17342.41|17465.73|17345.73|17465.73|17345.73|17462.2|17342.2|10
1648944750000|2022-04-03 00:12:30|17466.2|17346.2|17465.19|17345.19|17468.38|17348.38|17465.19|17345.19|10
1648944760000|2022-04-03 00:12:40|17464.82|17344.82|17463.4|17343.4|17464.82|17344.82|17463.06|17343.06|10
1648944770000|2022-04-03 00:12:50|17463.62|17343.62|17464.74|17344.74|17464.87|17344.87|17463.62|17343.62|10
1648944780000|2022-04-03 00:13:00|17464.69|17344.69|17466.23|17346.23|17466.25|17346.25|17464.69|17344.69|9
1648944790000|2022-04-03 00:13:10|17466.38|17346.38|17466.86|17346.86|17466.86|17346.86|17466.17|17346.17|9
1648944800000|2022-04-03 00:13:20|17466.81|17346.81|17467.83|17347.83|17468.22|17348.22|17466.81|17346.81|10
1648944810000|2022-04-03 00:13:30|17467.15|17347.15|17468.19|17348.19|17468.19|17348.19|17467.15|17347.15|10
1648944820000|2022-04-03 00:13:40|17467.44|17347.44|17468.69|17348.69|17468.69|17348.69|17467.44|17347.44|9
1648944830000|2022-04-03 00:13:50|17469.22|17349.22|17467.28|17347.28|17469.87|17349.87|17466.52|17346.52|10
1648944840000|2022-04-03 00:14:00|17468.05|17348.05|17470.77|17350.77|17470.77|17350.77|17468.05|17348.05|10
1648944850000|2022-04-03 00:14:10|17470.88|17350.88|17472.68|17352.68|17473.47|17353.47|17470.88|17350.88|10
1648944860000|2022-04-03 00:14:20|17472.73|17352.73|17476.02|17356.02|17476.21|17356.21|17472.73|17352.73|8
1648944870000|2022-04-03 00:14:30|17476.14|17356.14|17475.67|17355.67|17476.36|17356.36|17475.34|17355.34|9
1648944880000|2022-04-03 00:14:40|17476.49|17356.49|17478.98|17358.98|17478.98|17358.98|17476.49|17356.49|10
1648944890000|2022-04-03 00:14:50|17479.54|17359.54|17481.26|17361.26|17481.57|17361.57|17479.54|17359.54|9
1648944900000|2022-04-03 00:15:00|17481.51|17361.51|17481.56|17361.56|17482.28|17362.28|17481.13|17361.13|10
1648944910000|2022-04-03 00:15:10|17481.66|17361.66|17482.21|17362.21|17482.36|17362.36|17481.66|17361.66|10
1648944920000|2022-04-03 00:15:20|17482|17362|17484.51|17364.51|17484.51|17364.51|17481.48|17361.48|10
1648944930000|2022-04-03 00:15:30|17484.8|17364.8|17486.9|17366.9|17486.9|17366.9|17484.8|17364.8|10
1648944940000|2022-04-03 00:15:40|17488.52|17368.52|17489.29|17369.29|17490.25|17370.25|17488.52|17368.52|10
1648944950000|2022-04-03 00:15:50|17489.2|17369.2|17489.83|17369.83|17489.83|17369.83|17487.8|17367.8|10
1648944960000|2022-04-03 00:16:00|17490.42|17370.42|17489.83|17369.83|17490.89|17370.89|17489.67|17369.67|9
1648944970000|2022-04-03 00:16:10|17489.94|17369.94|17493.07|17373.07|17493.07|17373.07|17489.91|17369.91|10
1648944980000|2022-04-03 00:16:20|17493.03|17373.03|17492.27|17372.27|17493.57|17373.57|17492.27|17372.27|9
1648944990000|2022-04-03 00:16:30|17492.28|17372.28|17493.1|17373.1|17494.04|17374.04|17492.28|17372.28|9
1648945000000|2022-04-03 00:16:40|17493.88|17373.88|17494.05|17374.05|17494.29|17374.29|17493.26|17373.26|9
1648945010000|2022-04-03 00:16:50|17494.37|17374.37|17491.96|17371.96|17494.37|17374.37|17491.96|17371.96|10
1648945020000|2022-04-03 00:17:00|17492.22|17372.22|17491.02|17371.02|17492.22|17372.22|17491.02|17371.02|10
1648945030000|2022-04-03 00:17:10|17491.14|17371.14|17491.2|17371.2|17491.54|17371.54|17491.11|17371.11|10
1648945040000|2022-04-03 00:17:20|17491.03|17371.03|17490.24|17370.24|17491.03|17371.03|17490.24|17370.24|8
1648945050000|2022-04-03 00:17:30|17490.62|17370.62|17490.45|17370.45|17491.24|17371.24|17490.14|17370.14|10
1648945060000|2022-04-03 00:17:40|17490.44|17370.44|17490.82|17370.82|17490.9|17370.9|17490.42|17370.42|10
1648945070000|2022-04-03 00:17:50|17490.61|17370.61|17490.21|17370.21|17490.61|17370.61|17490.15|17370.15|10
1648945080000|2022-04-03 00:18:00|17490.23|17370.23|17490.22|17370.22|17490.62|17370.62|17489.95|17369.95|10
1648945090000|2022-04-03 00:18:10|17490.3|17370.3|17492.84|17372.84|17492.84|17372.84|17490|17370|10
1648945100000|2022-04-03 00:18:20|17492.74|17372.74|17493.69|17373.69|17493.69|17373.69|17492.74|17372.74|10
1648945110000|2022-04-03 00:18:30|17493.71|17373.71|17492.86|17372.86|17493.71|17373.71|17492.86|17372.86|10
1648945120000|2022-04-03 00:18:40|17492.78|17372.78|17492.39|17372.39|17493.02|17373.02|17492.34|17372.34|9
1648945130000|2022-04-03 00:18:50|17492.09|17372.09|17493.21|17373.21|17493.21|17373.21|17492.04|17372.04|10
1648945140000|2022-04-03 00:19:00|17493.24|17373.24|17494.36|17374.36|17494.36|17374.36|17493.11|17373.11|10
1648945150000|2022-04-03 00:19:10|17494.24|17374.24|17494.96|17374.96|17494.96|17374.96|17494.24|17374.24|9
1648945160000|2022-04-03 00:19:20|17495.04|17375.04|17496.63|17376.63|17496.63|17376.63|17494.85|17374.85|10
1648945170000|2022-04-03 00:19:30|17496.57|17376.57|17498.25|17378.25|17498.42|17378.42|17496.06|17376.06|9
1648945180000|2022-04-03 00:19:40|17498.41|17378.41|17500.97|17380.97|17500.97|17380.97|17498.16|17378.16|10
1648945190000|2022-04-03 00:19:50|17501.07|17381.07|17502.58|17382.58|17502.58|17382.58|17501.07|17381.07|7
1648945200000|2022-04-03 00:20:00|17502.7|17382.7|17505.14|17385.14|17505.14|17385.14|17502.7|17382.7|10
1648945210000|2022-04-03 00:20:10|17504.99|17384.99|17509.83|17389.83|17509.83|17389.83|17504.95|17384.95|10
1648945220000|2022-04-03 00:20:20|17510.47|17390.47|17516.8|17396.8|17516.8|17396.8|17510.47|17390.47|10
1648945230000|2022-04-03 00:20:30|17517.36|17397.36|17518.86|17398.86|17520.1|17400.1|17517.36|17397.36|10
1648945240000|2022-04-03 00:20:40|17518.38|17398.38|17518.46|17398.46|17518.53|17398.53|17518.06|17398.06|9
1648945250000|2022-04-03 00:20:50|17518.6|17398.6|17526.97|17406.97|17526.97|17406.97|17518.6|17398.6|9
1648945260000|2022-04-03 00:21:00|17527.59|17407.59|17530.27|17410.27|17530.45|17410.45|17527.59|17407.59|9
1648945270000|2022-04-03 00:21:10|17530.52|17410.52|17531.6|17411.6|17531.96|17411.96|17530.52|17410.52|10
1648945280000|2022-04-03 00:21:20|17531.57|17411.57|17533.9|17413.9|17534.11|17414.11|17531.57|17411.57|9
1648945290000|2022-04-03 00:21:30|17533.57|17413.57|17532.79|17412.79|17533.57|17413.57|17532.79|17412.79|10
1648945300000|2022-04-03 00:21:40|17532.81|17412.81|17533.04|17413.04|17533.77|17413.77|17532.81|17412.81|8
1648945310000|2022-04-03 00:21:50|17533.23|17413.23|17533.63|17413.63|17534.52|17414.52|17532.94|17412.94|10
1648945320000|2022-04-03 00:22:00|17534.06|17414.06|17532.01|17412.01|17534.06|17414.06|17532.01|17412.01|10
1648945330000|2022-04-03 00:22:10|17531.96|17411.96|17530.3|17410.3|17532.52|17412.52|17530.3|17410.3|9
1648945340000|2022-04-03 00:22:20|17530.18|17410.18|17530.55|17410.55|17530.55|17410.55|17529.98|17409.98|10
1648945350000|2022-04-03 00:22:30|17530.5|17410.5|17530.6|17410.6|17531.92|17411.92|17530.48|17410.48|10
1648945360000|2022-04-03 00:22:40|17530.57|17410.57|17528.66|17408.66|17530.92|17410.92|17528.54|17408.54|10
1648945370000|2022-04-03 00:22:50|17528.5|17408.5|17525.28|17405.28|17528.5|17408.5|17524.71|17404.71|9
1648945380000|2022-04-03 00:23:00|17525.01|17405.01|17522.86|17402.86|17525.01|17405.01|17522.86|17402.86|10
1648945390000|2022-04-03 00:23:10|17522.59|17402.59|17520.13|17400.13|17522.59|17402.59|17520.13|17400.13|9
1648945400000|2022-04-03 00:23:20|17519.76|17399.76|17520.77|17400.77|17520.87|17400.87|17519.76|17399.76|10
1648945410000|2022-04-03 00:23:30|17520.92|17400.92|17521.9|17401.9|17522.11|17402.11|17520.92|17400.92|8
1648945420000|2022-04-03 00:23:40|17522.84|17402.84|17523.3|17403.3|17523.57|17403.57|17522.84|17402.84|9
1648945430000|2022-04-03 00:23:50|17523.01|17403.01|17524.36|17404.36|17524.36|17404.36|17522.99|17402.99|10
1648945440000|2022-04-03 00:24:00|17524.09|17404.09|17524.46|17404.46|17524.46|17404.46|17523.24|17403.24|10
1648945450000|2022-04-03 00:24:10|17524.36|17404.36|17523.53|17403.53|17525.12|17405.12|17523.53|17403.53|10
1648945460000|2022-04-03 00:24:20|17523.66|17403.66|17522.91|17402.91|17523.66|17403.66|17522.61|17402.61|10
1648945470000|2022-04-03 00:24:30|17522.95|17402.95|17523.03|17403.03|17523.46|17403.46|17522.55|17402.55|10
1648945480000|2022-04-03 00:24:40|17522.83|17402.83|17520.11|17400.11|17522.83|17402.83|17520.11|17400.11|10
1648945490000|2022-04-03 00:24:50|17519.82|17399.82|17518.75|17398.75|17519.82|17399.82|17518.75|17398.75|9
1648945500000|2022-04-03 00:25:00|17518.5|17398.5|17517.77|17397.77|17518.61|17398.61|17516.79|17396.79|10
1648945510000|2022-04-03 00:25:10|17517.75|17397.75|17517.56|17397.56|17518.4|17398.4|17517.56|17397.56|8
1648945520000|2022-04-03 00:25:20|17517.49|17397.49|17515.79|17395.79|17517.58|17397.58|17515.76|17395.76|10
1648945530000|2022-04-03 00:25:30|17515.71|17395.71|17515.24|17395.24|17515.71|17395.71|17514.48|17394.48|10
1648945540000|2022-04-03 00:25:40|17515.33|17395.33|17514.4|17394.4|17515.49|17395.49|17513.45|17393.45|10
1648945550000|2022-04-03 00:25:50|17514.24|17394.24|17511.78|17391.78|17514.38|17394.38|17511.66|17391.66|10
1648945560000|2022-04-03 00:26:00|17511.5|17391.5|17511.71|17391.71|17512.31|17392.31|17511.5|17391.5|10
1648945570000|2022-04-03 00:26:10|17511.51|17391.51|17510.41|17390.41|17511.85|17391.85|17510.41|17390.41|10
1648945580000|2022-04-03 00:26:20|17510.28|17390.28|17508.39|17388.39|17510.28|17390.28|17508.39|17388.39|10
1648945590000|2022-04-03 00:26:30|17508.63|17388.63|17507.59|17387.59|17508.63|17388.63|17507.46|17387.46|10
1648945600000|2022-04-03 00:26:40|17507.55|17387.55|17506.45|17386.45|17507.61|17387.61|17505.8|17385.8|9
1648945610000|2022-04-03 00:26:50|17506.28|17386.28|17506.41|17386.41|17506.82|17386.82|17505.73|17385.73|10
1648945620000|2022-04-03 00:27:00|17506.33|17386.33|17505.79|17385.79|17506.33|17386.33|17505.39|17385.39|9
1648945630000|2022-04-03 00:27:10|17505.6|17385.6|17506.96|17386.96|17506.96|17386.96|17505.51|17385.51|9
1648945640000|2022-04-03 00:27:20|17506.98|17386.98|17506.35|17386.35|17507.32|17387.32|17506.35|17386.35|10
1648945650000|2022-04-03 00:27:30|17506.58|17386.58|17502.68|17382.68|17506.58|17386.58|17502.68|17382.68|10
1648945660000|2022-04-03 00:27:40|17502.67|17382.67|17501.29|17381.29|17502.67|17382.67|17501.29|17381.29|9
1648945670000|2022-04-03 00:27:50|17500.74|17380.74|17501.5|17381.5|17501.5|17381.5|17500.47|17380.47|10
1648945680000|2022-04-03 00:28:00|17501.34|17381.34|17501.87|17381.87|17502.27|17382.27|17501.34|17381.34|9
1648945690000|2022-04-03 00:28:10|17501.75|17381.75|17501.63|17381.63|17501.98|17381.98|17501.5|17381.5|8
1648945700000|2022-04-03 00:28:20|17501.71|17381.71|17500.67|17380.67|17501.75|17381.75|17500.67|17380.67|10
1648945710000|2022-04-03 00:28:30|17500.42|17380.42|17500.72|17380.72|17501|17381|17500.42|17380.42|9
1648945720000|2022-04-03 00:28:40|17500.35|17380.35|17499.57|17379.57|17500.35|17380.35|17499.33|17379.33|9
1648945730000|2022-04-03 00:28:50|17499.68|17379.68|17498.13|17378.13|17499.68|17379.68|17497.78|17377.78|10
1648945740000|2022-04-03 00:29:00|17497.79|17377.79|17497.56|17377.56|17497.79|17377.79|17496.89|17376.89|10
1648945750000|2022-04-03 00:29:10|17497.5|17377.5|17497.81|17377.81|17498.54|17378.54|17497.31|17377.31|10
1648945760000|2022-04-03 00:29:20|17498.27|17378.27|17499.66|17379.66|17499.66|17379.66|17498.1|17378.1|10
1648945770000|2022-04-03 00:29:30|17499.97|17379.97|17503.77|17383.77|17503.93|17383.93|17499.79|17379.79|10
1648945780000|2022-04-03 00:29:40|17504.21|17384.21|17505.57|17385.57|17505.7|17385.7|17504.21|17384.21|9
1648945790000|2022-04-03 00:29:50|17505.58|17385.58|17505.2|17385.2|17505.72|17385.72|17505.2|17385.2|9
1648945800000|2022-04-03 00:30:00|17504.93|17384.93|17502.2|17382.2|17505.31|17385.31|17502.17|17382.17|10
1648945810000|2022-04-03 00:30:10|17502.02|17382.02|17498.33|17378.33|17502.16|17382.16|17498.27|17378.27|10
1648945820000|2022-04-03 00:30:20|17497.67|17377.67|17491.33|17371.33|17497.89|17377.89|17491.33|17371.33|10
1648945830000|2022-04-03 00:30:30|17489.81|17369.81|17482.34|17362.34|17489.81|17369.81|17481.51|17361.51|10
1648945840000|2022-04-03 00:30:40|17482.38|17362.38|17485.79|17365.79|17485.89|17365.89|17482.38|17362.38|10
1648945850000|2022-04-03 00:30:50|17486.41|17366.41|17485.83|17365.83|17486.75|17366.75|17485.83|17365.83|8
1648945860000|2022-04-03 00:31:00|17485.9|17365.9|17484.76|17364.76|17486.05|17366.05|17484.66|17364.66|10
1648945870000|2022-04-03 00:31:10|17484.77|17364.77|17483.68|17363.68|17484.81|17364.81|17483.68|17363.68|9
1648945880000|2022-04-03 00:31:20|17483.71|17363.71|17483.85|17363.85|17484.11|17364.11|17483.7|17363.7|10
1648945890000|2022-04-03 00:31:30|17482.83|17362.83|17482.96|17362.96|17482.96|17362.96|17482.32|17362.32|10
1648945900000|2022-04-03 00:31:40|17482.91|17362.91|17482.86|17362.86|17482.91|17362.91|17482.34|17362.34|10
1648945910000|2022-04-03 00:31:50|17482.87|17362.87|17482.27|17362.27|17483.08|17363.08|17482.15|17362.15|10
1648945920000|2022-04-03 00:32:00|17482.88|17362.88|17485.11|17365.11|17485.11|17365.11|17482.88|17362.88|10
1648945930000|2022-04-03 00:32:10|17484.76|17364.76|17485.72|17365.72|17485.84|17365.84|17484.76|17364.76|9
1648945940000|2022-04-03 00:32:20|17485.84|17365.84|17488.5|17368.5|17488.5|17368.5|17485.73|17365.73|10
1648945950000|2022-04-03 00:32:30|17488.27|17368.27|17487.6|17367.6|17488.48|17368.48|17487.6|17367.6|10
1648945960000|2022-04-03 00:32:40|17487.43|17367.43|17488.72|17368.72|17489.12|17369.12|17487.43|17367.43|10
1648945970000|2022-04-03 00:32:50|17488.73|17368.73|17489.55|17369.55|17489.55|17369.55|17487.92|17367.92|9
1648945980000|2022-04-03 00:33:00|17489.5|17369.5|17494.06|17374.06|17494.06|17374.06|17489.5|17369.5|10
1648945990000|2022-04-03 00:33:10|17494.96|17374.96|17501.62|17381.62|17502|17382|17494.96|17374.96|10
1648946000000|2022-04-03 00:33:20|17501.42|17381.42|17503.7|17383.7|17503.96|17383.96|17501.42|17381.42|10
1648946010000|2022-04-03 00:33:30|17503.54|17383.54|17506.49|17386.49|17506.49|17386.49|17503.43|17383.43|10
1648946020000|2022-04-03 00:33:40|17506.65|17386.65|17508.42|17388.42|17508.45|17388.45|17506.46|17386.46|10
1648946030000|2022-04-03 00:33:50|17508.27|17388.27|17510.95|17390.95|17510.95|17390.95|17508.19|17388.19|9
1648946040000|2022-04-03 00:34:00|17511.24|17391.24|17513.75|17393.75|17513.75|17393.75|17511.16|17391.16|9
1648946050000|2022-04-03 00:34:10|17513.47|17393.47|17513.27|17393.27|17513.94|17393.94|17513.27|17393.27|10
1648946060000|2022-04-03 00:34:20|17512.97|17392.97|17513.95|17393.95|17514.18|17394.18|17512.97|17392.97|10
1648946070000|2022-04-03 00:34:30|17513.63|17393.63|17514.77|17394.77|17515.69|17395.69|17513.63|17393.63|8
1648946080000|2022-04-03 00:34:40|17514.68|17394.68|17518.13|17398.13|17518.13|17398.13|17514.68|17394.68|10
1648946090000|2022-04-03 00:34:50|17518.32|17398.32|17518.63|17398.63|17519.13|17399.13|17517.7|17397.7|10
1648946100000|2022-04-03 00:35:00|17518.9|17398.9|17518.13|17398.13|17518.9|17398.9|17518.1|17398.1|10
1648946110000|2022-04-03 00:35:10|17517.61|17397.61|17518.67|17398.67|17518.99|17398.99|17517.59|17397.59|10
1648946120000|2022-04-03 00:35:20|17518.45|17398.45|17519.16|17399.16|17519.16|17399.16|17517.57|17397.57|10
1648946130000|2022-04-03 00:35:30|17517.95|17397.95|17521.06|17401.06|17521.46|17401.46|17517.95|17397.95|10
1648946140000|2022-04-03 00:35:40|17520.71|17400.71|17523.73|17403.73|17523.73|17403.73|17520.61|17400.61|9
1648946150000|2022-04-03 00:35:50|17523.64|17403.64|17525.88|17405.88|17525.88|17405.88|17523.64|17403.64|10
1648946160000|2022-04-03 00:36:00|17525.78|17405.78|17525.89|17405.89|17526.25|17406.25|17525.28|17405.28|9
1648946170000|2022-04-03 00:36:10|17525.9|17405.9|17525.62|17405.62|17526.56|17406.56|17524.57|17404.57|10
1648946180000|2022-04-03 00:36:20|17525.76|17405.76|17525.75|17405.75|17526.46|17406.46|17525.75|17405.75|10
1648946190000|2022-04-03 00:36:30|17525.44|17405.44|17523.63|17403.63|17525.66|17405.66|17523.63|17403.63|9
1648946200000|2022-04-03 00:36:40|17523.34|17403.34|17522.96|17402.96|17523.35|17403.35|17522.89|17402.89|10
1648946210000|2022-04-03 00:36:50|17523.04|17403.04|17523.01|17403.01|17523.33|17403.33|17522.87|17402.87|10
1648946220000|2022-04-03 00:37:00|17523.26|17403.26|17521|17401|17523.3|17403.3|17521|17401|10
1648946230000|2022-04-03 00:37:10|17521.42|17401.42|17521.92|17401.92|17522.01|17402.01|17521.32|17401.32|10
1648946240000|2022-04-03 00:37:20|17521.97|17401.97|17522.18|17402.18|17522.85|17402.85|17521.97|17401.97|9
1648946250000|2022-04-03 00:37:30|17523.28|17403.28|17523.69|17403.69|17523.81|17403.81|17523.19|17403.19|9
1648946260000|2022-04-03 00:37:40|17523.45|17403.45|17524.37|17404.37|17524.49|17404.49|17523.45|17403.45|10
1648946270000|2022-04-03 00:37:50|17524.24|17404.24|17524.67|17404.67|17524.67|17404.67|17524.2|17404.2|9
1648946280000|2022-04-03 00:38:00|17524.74|17404.74|17525.96|17405.96|17525.98|17405.98|17524.74|17404.74|10
1648946290000|2022-04-03 00:38:10|17527.05|17407.05|17526.67|17406.67|17527.22|17407.22|17526.67|17406.67|10
1648946300000|2022-04-03 00:38:20|17526.78|17406.78|17525.94|17405.94|17526.78|17406.78|17525.88|17405.88|8
1648946310000|2022-04-03 00:38:30|17526.06|17406.06|17525.99|17405.99|17526.55|17406.55|17525.91|17405.91|10
1648946320000|2022-04-03 00:38:40|17525.88|17405.88|17526.07|17406.07|17526.15|17406.15|17525.88|17405.88|10
1648946330000|2022-04-03 00:38:50|17526.99|17406.99|17528.03|17408.03|17528.17|17408.17|17526.99|17406.99|10
1648946340000|2022-04-03 00:39:00|17527.82|17407.82|17528.19|17408.19|17528.32|17408.32|17527.38|17407.38|10
1648946350000|2022-04-03 00:39:10|17528.07|17408.07|17526.62|17406.62|17528.07|17408.07|17526.62|17406.62|10
1648946360000|2022-04-03 00:39:20|17525.3|17405.3|17524.71|17404.71|17525.3|17405.3|17524.12|17404.12|10
1648946370000|2022-04-03 00:39:30|17524.56|17404.56|17523.53|17403.53|17524.56|17404.56|17523.53|17403.53|10
1648946380000|2022-04-03 00:39:40|17523.4|17403.4|17524.38|17404.38|17524.49|17404.49|17523.4|17403.4|9
1648946390000|2022-04-03 00:39:50|17524.24|17404.24|17525.54|17405.54|17525.54|17405.54|17524.24|17404.24|10
1648946400000|2022-04-03 00:40:00|17525.43|17405.43|17524.92|17404.92|17525.43|17405.43|17524.67|17404.67|10
1648946410000|2022-04-03 00:40:10|17524.86|17404.86|17524.69|17404.69|17524.97|17404.97|17524.67|17404.67|9
1648946420000|2022-04-03 00:40:20|17524.66|17404.66|17525.94|17405.94|17525.94|17405.94|17523.69|17403.69|10
1648946430000|2022-04-03 00:40:30|17526.03|17406.03|17526.52|17406.52|17526.77|17406.77|17525.91|17405.91|10
1648946440000|2022-04-03 00:40:40|17526.82|17406.82|17527.26|17407.26|17527.26|17407.26|17526.82|17406.82|10
1648946450000|2022-04-03 00:40:50|17527.68|17407.68|17529.79|17409.79|17529.79|17409.79|17527.68|17407.68|10
1648946460000|2022-04-03 00:41:00|17529.83|17409.83|17532.39|17412.39|17532.39|17412.39|17529.64|17409.64|10
1648946470000|2022-04-03 00:41:10|17532.48|17412.48|17532.64|17412.64|17532.76|17412.76|17532.05|17412.05|9
1648946480000|2022-04-03 00:41:20|17532.44|17412.44|17532.5|17412.5|17532.63|17412.63|17532.11|17412.11|10
1648946490000|2022-04-03 00:41:30|17532.54|17412.54|17533.86|17413.86|17533.86|17413.86|17532.47|17412.47|10
1648946500000|2022-04-03 00:41:40|17534.17|17414.17|17533.93|17413.93|17534.42|17414.42|17533.85|17413.85|9
1648946510000|2022-04-03 00:41:50|17534.39|17414.39|17534.15|17414.15|17534.76|17414.76|17534.15|17414.15|10
1648946520000|2022-04-03 00:42:00|17534.59|17414.59|17534.86|17414.86|17535.12|17415.12|17534.2|17414.2|9
1648946530000|2022-04-03 00:42:10|17535.03|17415.03|17536.39|17416.39|17536.53|17416.53|17535.03|17415.03|10
1648946540000|2022-04-03 00:42:20|17536.5|17416.5|17536.06|17416.06|17536.5|17416.5|17535.89|17415.89|10
1648946550000|2022-04-03 00:42:30|17536.16|17416.16|17536.58|17416.58|17536.65|17416.65|17536.16|17416.16|10
1648946560000|2022-04-03 00:42:40|17536.61|17416.61|17536.54|17416.54|17536.61|17416.61|17536.14|17416.14|10
1648946570000|2022-04-03 00:42:50|17536.84|17416.84|17535.33|17415.33|17536.84|17416.84|17535.23|17415.23|9
1648946580000|2022-04-03 00:43:00|17535.27|17415.27|17535.42|17415.42|17535.42|17415.42|17534.9|17414.9|9
1648946590000|2022-04-03 00:43:10|17535.69|17415.69|17536.74|17416.74|17536.75|17416.75|17535.69|17415.69|9
1648946600000|2022-04-03 00:43:20|17537.34|17417.34|17538.39|17418.39|17538.39|17418.39|17536.91|17416.91|10
1648946610000|2022-04-03 00:43:30|17539.31|17419.31|17541.05|17421.05|17541.13|17421.13|17539.31|17419.31|10
1648946620000|2022-04-03 00:43:40|17541.03|17421.03|17541.56|17421.56|17541.66|17421.66|17540.76|17420.76|10
1648946630000|2022-04-03 00:43:50|17541.46|17421.46|17540.92|17420.92|17541.58|17421.58|17540.92|17420.92|10
1648946640000|2022-04-03 00:44:00|17541.21|17421.21|17542.63|17422.63|17542.77|17422.77|17541.21|17421.21|10
1648946650000|2022-04-03 00:44:10|17543.15|17423.15|17544.51|17424.51|17544.51|17424.51|17543.15|17423.15|9
1648946660000|2022-04-03 00:44:20|17543.93|17423.93|17543.55|17423.55|17544.04|17424.04|17543.4|17423.4|10
1648946670000|2022-04-03 00:44:30|17543.43|17423.43|17543.06|17423.06|17543.97|17423.97|17543.06|17423.06|9
1648946680000|2022-04-03 00:44:40|17543.09|17423.09|17543.32|17423.32|17543.32|17423.32|17543.06|17423.06|10
1648946690000|2022-04-03 00:44:50|17543.55|17423.55|17544.41|17424.41|17544.58|17424.58|17543.55|17423.55|10
1648946700000|2022-04-03 00:45:00|17544.2|17424.2|17544.45|17424.45|17544.61|17424.61|17543.53|17423.53|9
1648946710000|2022-04-03 00:45:10|17544.51|17424.51|17545.8|17425.8|17546.02|17426.02|17544.51|17424.51|9
1648946720000|2022-04-03 00:45:20|17545.96|17425.96|17545.41|17425.41|17545.96|17425.96|17545.09|17425.09|10
1648946730000|2022-04-03 00:45:30|17545.35|17425.35|17545.88|17425.88|17546.24|17426.24|17545.14|17425.14|10
1648946740000|2022-04-03 00:45:40|17545.8|17425.8|17545.61|17425.61|17546.08|17426.08|17545.47|17425.47|10
1648946750000|2022-04-03 00:45:50|17545.67|17425.67|17545.5|17425.5|17545.88|17425.88|17545.34|17425.34|10
1648946760000|2022-04-03 00:46:00|17545.52|17425.52|17546.09|17426.09|17546.27|17426.27|17545.52|17425.52|10
1648946770000|2022-04-03 00:46:10|17546.19|17426.19|17546.85|17426.85|17546.85|17426.85|17546.19|17426.19|9
1648946780000|2022-04-03 00:46:20|17547.12|17427.12|17545.89|17425.89|17547.13|17427.13|17545.89|17425.89|9
1648946790000|2022-04-03 00:46:30|17546.02|17426.02|17544.45|17424.45|17546.02|17426.02|17544.38|17424.38|10
1648946800000|2022-04-03 00:46:40|17544.51|17424.51|17543.61|17423.61|17544.51|17424.51|17543.61|17423.61|10
1648946810000|2022-04-03 00:46:50|17543.47|17423.47|17541.63|17421.63|17543.47|17423.47|17541.63|17421.63|10
1648946820000|2022-04-03 00:47:00|17541.96|17421.96|17541.71|17421.71|17541.96|17421.96|17541.58|17421.58|10
1648946830000|2022-04-03 00:47:10|17541.58|17421.58|17540.33|17420.33|17541.78|17421.78|17539.9|17419.9|10
1648946840000|2022-04-03 00:47:20|17540.13|17420.13|17541.07|17421.07|17541.07|17421.07|17540.13|17420.13|9
1648946850000|2022-04-03 00:47:30|17540.92|17420.92|17542.75|17422.75|17542.75|17422.75|17540.92|17420.92|10
1648946860000|2022-04-03 00:47:40|17543.37|17423.37|17543.48|17423.48|17543.71|17423.71|17542.82|17422.82|9
1648946870000|2022-04-03 00:47:50|17543.43|17423.43|17543.29|17423.29|17543.43|17423.43|17542.97|17422.97|10
1648946880000|2022-04-03 00:48:00|17543.91|17423.91|17545.06|17425.06|17545.23|17425.23|17543.86|17423.86|10
1648946890000|2022-04-03 00:48:10|17546.62|17426.62|17546.99|17426.99|17546.99|17426.99|17546.33|17426.33|10
1648946900000|2022-04-03 00:48:20|17547.23|17427.23|17548.72|17428.72|17548.87|17428.87|17547.17|17427.17|10
1648946910000|2022-04-03 00:48:30|17549.12|17429.12|17549.32|17429.32|17549.42|17429.42|17547.86|17427.86|10
1648946920000|2022-04-03 00:48:40|17548.97|17428.97|17549.36|17429.36|17550.57|17430.57|17548.97|17428.97|9
1648946930000|2022-04-03 00:48:50|17549.31|17429.31|17550.87|17430.87|17550.87|17430.87|17549.1|17429.1|10
1648946940000|2022-04-03 00:49:00|17551.19|17431.19|17549.56|17429.56|17551.19|17431.19|17549.56|17429.56|10
1648946950000|2022-04-03 00:49:10|17549.09|17429.09|17547|17427|17549.09|17429.09|17546.57|17426.57|10
1648946960000|2022-04-03 00:49:20|17546.99|17426.99|17546.78|17426.78|17547.08|17427.08|17546.65|17426.65|10
1648946970000|2022-04-03 00:49:30|17546.58|17426.58|17545.76|17425.76|17546.83|17426.83|17545.76|17425.76|9
1648946980000|2022-04-03 00:49:40|17546.24|17426.24|17545.84|17425.84|17546.24|17426.24|17544.98|17424.98|10
1648946990000|2022-04-03 00:49:50|17545.89|17425.89|17546.24|17426.24|17546.37|17426.37|17545.89|17425.89|10
1648947000000|2022-04-03 00:50:00|17545.88|17425.88|17545.08|17425.08|17546.19|17426.19|17545.08|17425.08|10
1648947010000|2022-04-03 00:50:10|17544.97|17424.97|17544.68|17424.68|17544.97|17424.97|17544.5|17424.5|10
1648947020000|2022-04-03 00:50:20|17544.93|17424.93|17544.36|17424.36|17545.05|17425.05|17544.36|17424.36|10
1648947030000|2022-04-03 00:50:30|17544.08|17424.08|17542.66|17422.66|17544.36|17424.36|17542.62|17422.62|10
1648947040000|2022-04-03 00:50:40|17543.04|17423.04|17543.18|17423.18|17543.43|17423.43|17542.88|17422.88|10
1648947050000|2022-04-03 00:50:50|17543.32|17423.32|17544.78|17424.78|17544.89|17424.89|17543.32|17423.32|10
1648947060000|2022-04-03 00:51:00|17544.91|17424.91|17544.72|17424.72|17545.14|17425.14|17544.53|17424.53|10
1648947070000|2022-04-03 00:51:10|17544.68|17424.68|17544.21|17424.21|17544.79|17424.79|17544|17424|10
1648947080000|2022-04-03 00:51:20|17544.3|17424.3|17545.43|17425.43|17545.43|17425.43|17544.3|17424.3|8
1648947090000|2022-04-03 00:51:30|17545.4|17425.4|17545.76|17425.76|17545.8|17425.8|17545.25|17425.25|10
1648947100000|2022-04-03 00:51:40|17545.97|17425.97|17545.7|17425.7|17546.19|17426.19|17545.56|17425.56|9
1648947110000|2022-04-03 00:51:50|17546.18|17426.18|17545.79|17425.79|17546.2|17426.2|17545.18|17425.18|10
1648947120000|2022-04-03 00:52:00|17546.02|17426.02|17546.34|17426.34|17546.6|17426.6|17545.77|17425.77|10
1648947130000|2022-04-03 00:52:10|17546.49|17426.49|17546.66|17426.66|17546.99|17426.99|17546.34|17426.34|9
1648947140000|2022-04-03 00:52:20|17546.77|17426.77|17546.74|17426.74|17546.8|17426.8|17546.54|17426.54|10
1648947150000|2022-04-03 00:52:30|17546.68|17426.68|17546.77|17426.77|17547.25|17427.25|17546.56|17426.56|9
1648947160000|2022-04-03 00:52:40|17546.46|17426.46|17545.16|17425.16|17546.46|17426.46|17544.9|17424.9|10
1648947170000|2022-04-03 00:52:50|17545.02|17425.02|17542.13|17422.13|17545.06|17425.06|17541.98|17421.98|10
1648947180000|2022-04-03 00:53:00|17542.3|17422.3|17540.36|17420.36|17542.38|17422.38|17540.36|17420.36|10
1648947190000|2022-04-03 00:53:10|17539.4|17419.4|17538.94|17418.94|17539.4|17419.4|17538.87|17418.87|9
1648947200000|2022-04-03 00:53:20|17539.04|17419.04|17537.9|17417.9|17539.18|17419.18|17537.9|17417.9|10
1648947210000|2022-04-03 00:53:30|17538.4|17418.4|17538.56|17418.56|17538.97|17418.97|17538.21|17418.21|10
1648947220000|2022-04-03 00:53:40|17538.79|17418.79|17538.97|17418.97|17539.12|17419.12|17538.68|17418.68|7
1648947230000|2022-04-03 00:53:50|17539.34|17419.34|17539.45|17419.45|17539.69|17419.69|17539.34|17419.34|10
1648947240000|2022-04-03 00:54:00|17538.56|17418.56|17539.13|17419.13|17539.36|17419.36|17538.49|17418.49|7
1648947250000|2022-04-03 00:54:10|17537.96|17417.96|17537.16|17417.16|17537.96|17417.96|17537.16|17417.16|10
1648947260000|2022-04-03 00:54:20|17537.23|17417.23|17537.57|17417.57|17538.01|17418.01|17536.85|17416.85|10
1648947270000|2022-04-03 00:54:30|17538.59|17418.59|17537.69|17417.69|17538.59|17418.59|17537.26|17417.26|10
1648947280000|2022-04-03 00:54:40|17537.48|17417.48|17537.5|17417.5|17537.64|17417.64|17537.48|17417.48|9
1648947290000|2022-04-03 00:54:50|17537.27|17417.27|17538.74|17418.74|17538.81|17418.81|17537.27|17417.27|8
1648947300000|2022-04-03 00:55:00|17538.82|17418.82|17539.01|17419.01|17539.89|17419.89|17538.82|17418.82|10
1648947310000|2022-04-03 00:55:10|17539.32|17419.32|17537.37|17417.37|17539.32|17419.32|17537.37|17417.37|10
1648947320000|2022-04-03 00:55:20|17537.23|17417.23|17534.72|17414.72|17537.23|17417.23|17534.72|17414.72|9
1648947330000|2022-04-03 00:55:30|17534.69|17414.69|17532.99|17412.99|17534.69|17414.69|17532.99|17412.99|10
1648947340000|2022-04-03 00:55:40|17532.76|17412.76|17531.13|17411.13|17532.76|17412.76|17530.96|17410.96|10
1648947350000|2022-04-03 00:55:50|17530.55|17410.55|17529.13|17409.13|17530.55|17410.55|17529.13|17409.13|10
1648947360000|2022-04-03 00:56:00|17529.19|17409.19|17526.03|17406.03|17529.29|17409.29|17526.03|17406.03|10
1648947370000|2022-04-03 00:56:10|17526|17406|17520.28|17400.28|17526|17406|17520.28|17400.28|10
1648947380000|2022-04-03 00:56:20|17519.9|17399.9|17519.86|17399.86|17519.9|17399.9|17518.78|17398.78|10
1648947390000|2022-04-03 00:56:30|17519.78|17399.78|17516.87|17396.87|17519.78|17399.78|17516.87|17396.87|9
1648947400000|2022-04-03 00:56:40|17517.05|17397.05|17515.41|17395.41|17517.05|17397.05|17515.39|17395.39|10
1648947410000|2022-04-03 00:56:50|17514.78|17394.78|17514.25|17394.25|17514.78|17394.78|17514.25|17394.25|8
1648947420000|2022-04-03 00:57:00|17514.52|17394.52|17513.86|17393.86|17514.7|17394.7|17513.44|17393.44|9
1648947430000|2022-04-03 00:57:10|17513.71|17393.71|17515.08|17395.08|17515.09|17395.09|17512.54|17392.54|10
1648947440000|2022-04-03 00:57:20|17515.32|17395.32|17515.04|17395.04|17515.68|17395.68|17514.62|17394.62|9
1648947450000|2022-04-03 00:57:30|17514.88|17394.88|17519.09|17399.09|17519.09|17399.09|17514.88|17394.88|10
1648947460000|2022-04-03 00:57:40|17519.06|17399.06|17519.51|17399.51|17519.51|17399.51|17519.04|17399.04|10
1648947470000|2022-04-03 00:57:50|17519.08|17399.08|17519.28|17399.28|17519.5|17399.5|17518.74|17398.74|10
1648947480000|2022-04-03 00:58:00|17519.52|17399.52|17520.28|17400.28|17520.28|17400.28|17519.44|17399.44|10
1648947490000|2022-04-03 00:58:10|17520.33|17400.33|17520.23|17400.23|17520.81|17400.81|17519.84|17399.84|10
1648947500000|2022-04-03 00:58:20|17520.41|17400.41|17521.01|17401.01|17521.01|17401.01|17520.41|17400.41|10
1648947510000|2022-04-03 00:58:30|17521.13|17401.13|17522.22|17402.22|17522.22|17402.22|17521.01|17401.01|10
1648947520000|2022-04-03 00:58:40|17522.26|17402.26|17522.21|17402.21|17522.42|17402.42|17522.14|17402.14|7
1648947530000|2022-04-03 00:58:50|17522.32|17402.32|17523.77|17403.77|17523.77|17403.77|17522.21|17402.21|10
1648947540000|2022-04-03 00:59:00|17523|17403|17524.11|17404.11|17524.11|17404.11|17522.99|17402.99|10
1648947550000|2022-04-03 00:59:10|17524.09|17404.09|17525.54|17405.54|17525.55|17405.55|17523.81|17403.81|10
1648947560000|2022-04-03 00:59:20|17525.57|17405.57|17526.12|17406.12|17526.38|17406.38|17525.57|17405.57|10
1648947570000|2022-04-03 00:59:30|17526.68|17406.68|17527.28|17407.28|17527.28|17407.28|17526.66|17406.66|10
1648947580000|2022-04-03 00:59:40|17527.26|17407.26|17527.24|17407.24|17527.4|17407.4|17527.09|17407.09|10
1648947590000|2022-04-03 00:59:50|17527.09|17407.09|17526.51|17406.51|17527.21|17407.21|17526.11|17406.11|10
1648947600000|2022-04-03 01:00:00|17527.02|17407.02|17525.64|17405.64|17527.24|17407.24|17525.64|17405.64|10
1648947610000|2022-04-03 01:00:10|17525.52|17405.52|17526.99|17406.99|17527.83|17407.83|17525.5|17405.5|10
1648947620000|2022-04-03 01:00:20|17526.83|17406.83|17526.2|17406.2|17527.14|17407.14|17526|17406|10
1648947630000|2022-04-03 01:00:30|17526.04|17406.04|17525.59|17405.59|17526.04|17406.04|17524.99|17404.99|10
1648947640000|2022-04-03 01:00:40|17525.12|17405.12|17525.72|17405.72|17526.27|17406.27|17524.98|17404.98|10
1648947650000|2022-04-03 01:00:50|17526.11|17406.11|17526.08|17406.08|17526.69|17406.69|17526.08|17406.08|9
1648947660000|2022-04-03 01:01:00|17526.19|17406.19|17527.3|17407.3|17527.3|17407.3|17526.15|17406.15|10
1648947670000|2022-04-03 01:01:10|17527.25|17407.25|17528.27|17408.27|17528.75|17408.75|17526.41|17406.41|10
1648947680000|2022-04-03 01:01:20|17528.56|17408.56|17529.09|17409.09|17529.09|17409.09|17528.15|17408.15|10
1648947690000|2022-04-03 01:01:30|17529.03|17409.03|17529.37|17409.37|17530.34|17410.34|17528.79|17408.79|10
1648947700000|2022-04-03 01:01:40|17529.38|17409.38|17529.62|17409.62|17529.62|17409.62|17529.09|17409.09|9
1648947710000|2022-04-03 01:01:50|17529.52|17409.52|17527.08|17407.08|17529.52|17409.52|17527.08|17407.08|10
1648947720000|2022-04-03 01:02:00|17527.15|17407.15|17525.52|17405.52|17527.15|17407.15|17525.46|17405.46|10
1648947730000|2022-04-03 01:02:10|17525.49|17405.49|17525.77|17405.77|17526.32|17406.32|17525.46|17405.46|10
1648947740000|2022-04-03 01:02:20|17525.9|17405.9|17525.31|17405.31|17526.11|17406.11|17525.02|17405.02|8
1648947750000|2022-04-03 01:02:30|17525.72|17405.72|17525.38|17405.38|17526.89|17406.89|17525.38|17405.38|9
1648947760000|2022-04-03 01:02:40|17525.3|17405.3|17525.28|17405.28|17525.3|17405.3|17524.41|17404.41|9
1648947770000|2022-04-03 01:02:50|17524.64|17404.64|17524.65|17404.65|17524.65|17404.65|17523.64|17403.64|10
1648947780000|2022-04-03 01:03:00|17523.95|17403.95|17520.06|17400.06|17523.95|17403.95|17520.06|17400.06|10
1648947790000|2022-04-03 01:03:10|17519.81|17399.81|17516.91|17396.91|17519.81|17399.81|17516.91|17396.91|10
1648947800000|2022-04-03 01:03:20|17517.07|17397.07|17515.63|17395.63|17517.07|17397.07|17514.7|17394.7|10
1648947810000|2022-04-03 01:03:30|17515.88|17395.88|17514.95|17394.95|17515.88|17395.88|17514.44|17394.44|8
1648947820000|2022-04-03 01:03:40|17515.06|17395.06|17515.84|17395.84|17516.06|17396.06|17515.06|17395.06|10
1648947830000|2022-04-03 01:03:50|17515.96|17395.96|17516.15|17396.15|17516.31|17396.31|17515.88|17395.88|10
1648947840000|2022-04-03 01:04:00|17515.93|17395.93|17516.95|17396.95|17516.95|17396.95|17515.93|17395.93|10
1648947850000|2022-04-03 01:04:10|17516.8|17396.8|17517.76|17397.76|17518.33|17398.33|17516.8|17396.8|10
1648947860000|2022-04-03 01:04:20|17517.65|17397.65|17519.1|17399.1|17519.61|17399.61|17517.65|17397.65|10
1648947870000|2022-04-03 01:04:30|17519.04|17399.04|17518.68|17398.68|17519.32|17399.32|17518.68|17398.68|10
1648947880000|2022-04-03 01:04:40|17518.55|17398.55|17516.8|17396.8|17519.01|17399.01|17516.8|17396.8|9
1648947890000|2022-04-03 01:04:50|17516.43|17396.43|17512.98|17392.98|17516.43|17396.43|17512.84|17392.84|9
1648947900000|2022-04-03 01:05:00|17512.02|17392.02|17510|17390|17512.02|17392.02|17510|17390|8
1648947910000|2022-04-03 01:05:10|17509.79|17389.79|17510.14|17390.14|17510.34|17390.34|17509.66|17389.66|10
1648947920000|2022-04-03 01:05:20|17510.06|17390.06|17505.51|17385.51|17510.15|17390.15|17505.51|17385.51|10
1648947930000|2022-04-03 01:05:30|17504.68|17384.68|17502.81|17382.81|17504.68|17384.68|17502.81|17382.81|10
1648947940000|2022-04-03 01:05:40|17502.24|17382.24|17497.22|17377.22|17502.4|17382.4|17497.12|17377.12|10
1648947950000|2022-04-03 01:05:50|17496.57|17376.57|17495.91|17375.91|17496.88|17376.88|17495.91|17375.91|10
1648947960000|2022-04-03 01:06:00|17496.15|17376.15|17492.58|17372.58|17496.15|17376.15|17492.58|17372.58|10
1648947970000|2022-04-03 01:06:10|17492.09|17372.09|17491.36|17371.36|17492.42|17372.42|17491.35|17371.35|8
1648947980000|2022-04-03 01:06:20|17489.94|17369.94|17487.68|17367.68|17490|17370|17487.68|17367.68|9
1648947990000|2022-04-03 01:06:30|17487.5|17367.5|17485.12|17365.12|17487.5|17367.5|17485.07|17365.07|10
1648948000000|2022-04-03 01:06:40|17484.46|17364.46|17480.54|17360.54|17484.46|17364.46|17480.5|17360.5|10
1648948010000|2022-04-03 01:06:50|17480.59|17360.59|17476.69|17356.69|17480.82|17360.82|17476.69|17356.69|10
1648948020000|2022-04-03 01:07:00|17476.53|17356.53|17475.2|17355.2|17476.66|17356.66|17475.2|17355.2|10
1648948030000|2022-04-03 01:07:10|17474.49|17354.49|17468.24|17348.24|17474.49|17354.49|17468.03|17348.03|10
1648948040000|2022-04-03 01:07:20|17468.4|17348.4|17470.39|17350.39|17470.39|17350.39|17468.4|17348.4|10
1648948050000|2022-04-03 01:07:30|17470.46|17350.46|17471.97|17351.97|17472.35|17352.35|17470.46|17350.46|10
1648948060000|2022-04-03 01:07:40|17471.33|17351.33|17470.99|17350.99|17471.68|17351.68|17470.99|17350.99|9
1648948070000|2022-04-03 01:07:50|17471.31|17351.31|17470.18|17350.18|17471.31|17351.31|17469.97|17349.97|10
1648948080000|2022-04-03 01:08:00|17470.9|17350.9|17470.71|17350.71|17470.97|17350.97|17470.63|17350.63|10
1648948090000|2022-04-03 01:08:10|17470.75|17350.75|17470.4|17350.4|17470.75|17350.75|17470.4|17350.4|8
1648948100000|2022-04-03 01:08:20|17470.45|17350.45|17470.23|17350.23|17470.49|17350.49|17470.07|17350.07|8
1648948110000|2022-04-03 01:08:30|17470.13|17350.13|17472.43|17352.43|17472.43|17352.43|17469.95|17349.95|10
1648948120000|2022-04-03 01:08:40|17473.09|17353.09|17473.36|17353.36|17473.36|17353.36|17471.95|17351.95|10
1648948130000|2022-04-03 01:08:50|17473.54|17353.54|17472.23|17352.23|17473.54|17353.54|17471.06|17351.06|9
1648948140000|2022-04-03 01:09:00|17471.62|17351.62|17471.4|17351.4|17472.31|17352.31|17471.22|17351.22|10
1648948150000|2022-04-03 01:09:10|17471.41|17351.41|17470.86|17350.86|17471.41|17351.41|17470.59|17350.59|9
1648948160000|2022-04-03 01:09:20|17471|17351|17472.39|17352.39|17472.81|17352.81|17471|17351|10
1648948170000|2022-04-03 01:09:30|17472.88|17352.88|17473.51|17353.51|17473.7|17353.7|17472.86|17352.86|10
1648948180000|2022-04-03 01:09:40|17473.63|17353.63|17473.92|17353.92|17474|17354|17473.59|17353.59|10
1648948190000|2022-04-03 01:09:50|17473.95|17353.95|17474.41|17354.41|17474.8|17354.8|17473.95|17353.95|9
1648948200000|2022-04-03 01:10:00|17474.2|17354.2|17473.92|17353.92|17474.2|17354.2|17473.78|17353.78|9
1648948210000|2022-04-03 01:10:10|17473.5|17353.5|17473.58|17353.58|17473.72|17353.72|17472.96|17352.96|10
1648948220000|2022-04-03 01:10:20|17473.41|17353.41|17473.38|17353.38|17473.73|17353.73|17473.35|17353.35|9
1648948230000|2022-04-03 01:10:30|17473.15|17353.15|17469.75|17349.75|17473.15|17353.15|17469.75|17349.75|9
1648948240000|2022-04-03 01:10:40|17469.72|17349.72|17466.83|17346.83|17469.72|17349.72|17466.74|17346.74|10
1648948250000|2022-04-03 01:10:50|17466.22|17346.22|17459.11|17339.11|17466.22|17346.22|17459.11|17339.11|9
1648948260000|2022-04-03 01:11:00|17459.14|17339.14|17459.44|17339.44|17460.05|17340.05|17459.11|17339.11|10
1648948270000|2022-04-03 01:11:10|17459.43|17339.43|17459.25|17339.25|17459.72|17339.72|17458.62|17338.62|10
1648948280000|2022-04-03 01:11:20|17459.2|17339.2|17455.55|17335.55|17459.2|17339.2|17455.49|17335.49|10
1648948290000|2022-04-03 01:11:30|17455.65|17335.65|17453.15|17333.15|17455.67|17335.67|17453.15|17333.15|10
1648948300000|2022-04-03 01:11:40|17453.29|17333.29|17452.35|17332.35|17453.46|17333.46|17451.66|17331.66|10
1648948310000|2022-04-03 01:11:50|17452.42|17332.42|17450.7|17330.7|17453|17333|17450.7|17330.7|10
1648948320000|2022-04-03 01:12:00|17450.75|17330.75|17449.65|17329.65|17450.75|17330.75|17449.56|17329.56|10
1648948330000|2022-04-03 01:12:10|17450.49|17330.49|17447.68|17327.68|17451.08|17331.08|17447.68|17327.68|10
1648948340000|2022-04-03 01:12:20|17447.66|17327.66|17446.38|17326.38|17447.67|17327.67|17446.38|17326.38|10
1648948350000|2022-04-03 01:12:30|17445.39|17325.39|17438.63|17318.63|17445.39|17325.39|17438.63|17318.63|10
1648948360000|2022-04-03 01:12:40|17438.18|17318.18|17431.65|17311.65|17438.18|17318.18|17431.65|17311.65|10
1648948370000|2022-04-03 01:12:50|17429.33|17309.33|17426.79|17306.79|17429.33|17309.33|17426.79|17306.79|10
1648948380000|2022-04-03 01:13:00|17425.71|17305.71|17426.17|17306.17|17427.06|17307.06|17425.71|17305.71|10
1648948390000|2022-04-03 01:13:10|17424.43|17304.43|17423.48|17303.48|17424.43|17304.43|17422.87|17302.87|10
1648948400000|2022-04-03 01:13:20|17423.54|17303.54|17426.79|17306.79|17426.86|17306.86|17423.54|17303.54|10
1648948410000|2022-04-03 01:13:30|17426.62|17306.62|17430.87|17310.87|17431|17311|17426.62|17306.62|8
1648948420000|2022-04-03 01:13:40|17431.08|17311.08|17427.02|17307.02|17431.08|17311.08|17427.02|17307.02|10
1648948430000|2022-04-03 01:13:50|17425.95|17305.95|17420.96|17300.96|17425.95|17305.95|17420.2|17300.2|10
1648948440000|2022-04-03 01:14:00|17420.97|17300.97|17414.93|17294.93|17420.97|17300.97|17414.85|17294.85|10
1648948450000|2022-04-03 01:14:10|17413.75|17293.75|17408.12|17288.12|17413.75|17293.75|17408.12|17288.12|10
1648948460000|2022-04-03 01:14:20|17408.28|17288.28|17408.44|17288.44|17409.05|17289.05|17407.87|17287.87|10
1648948470000|2022-04-03 01:14:30|17408.57|17288.57|17406.28|17286.28|17408.68|17288.68|17403.93|17283.93|10
1648948480000|2022-04-03 01:14:40|17406.54|17286.54|17408.11|17288.11|17408.87|17288.87|17406.54|17286.54|9
1648948490000|2022-04-03 01:14:50|17408.03|17288.03|17409.45|17289.45|17409.6|17289.6|17408.03|17288.03|10
1648948500000|2022-04-03 01:15:00|17409.47|17289.47|17408.91|17288.91|17409.91|17289.91|17408.91|17288.91|10
1648948510000|2022-04-03 01:15:10|17409.36|17289.36|17411.97|17291.97|17411.97|17291.97|17409.36|17289.36|9
1648948520000|2022-04-03 01:15:20|17412.12|17292.12|17411.4|17291.4|17412.62|17292.62|17411.2|17291.2|9
1648948530000|2022-04-03 01:15:30|17410.01|17290.01|17403.72|17283.72|17410.04|17290.04|17403.49|17283.49|10
1648948540000|2022-04-03 01:15:40|17403.76|17283.76|17402.89|17282.89|17403.82|17283.82|17402.89|17282.89|10
1648948550000|2022-04-03 01:15:50|17402.56|17282.56|17400.91|17280.91|17402.58|17282.58|17400.91|17280.91|10
1648948560000|2022-04-03 01:16:00|17400.72|17280.72|17400.07|17280.07|17400.86|17280.86|17400.02|17280.02|10
1648948570000|2022-04-03 01:16:10|17399.9|17279.9|17400.16|17280.16|17400.51|17280.51|17399.79|17279.79|10
1648948580000|2022-04-03 01:16:20|17399.98|17279.98|17399.65|17279.65|17400.06|17280.06|17399.63|17279.63|9
1648948590000|2022-04-03 01:16:30|17399.49|17279.49|17399.28|17279.28|17399.71|17279.71|17399.28|17279.28|9
1648948600000|2022-04-03 01:16:40|17399.39|17279.39|17398.96|17278.96|17399.39|17279.39|17398.63|17278.63|10
1648948610000|2022-04-03 01:16:50|17399.01|17279.01|17395.56|17275.56|17399.01|17279.01|17395.56|17275.56|9
1648948620000|2022-04-03 01:17:00|17395.27|17275.27|17391.9|17271.9|17395.34|17275.34|17391.69|17271.69|10
1648948630000|2022-04-03 01:17:10|17391.27|17271.27|17385.87|17265.87|17391.27|17271.27|17385.87|17265.87|10
1648948640000|2022-04-03 01:17:20|17383.33|17263.33|17379.81|17259.81|17383.33|17263.33|17379.81|17259.81|10
1648948650000|2022-04-03 01:17:30|17380.49|17260.49|17380.37|17260.37|17381.17|17261.17|17380.37|17260.37|10
1648948660000|2022-04-03 01:17:40|17380.12|17260.12|17380.68|17260.68|17380.68|17260.68|17379.77|17259.77|8
1648948670000|2022-04-03 01:17:50|17380.83|17260.83|17381.31|17261.31|17381.58|17261.58|17380.82|17260.82|9
1648948680000|2022-04-03 01:18:00|17381.38|17261.38|17381.52|17261.52|17381.64|17261.64|17381.26|17261.26|10
1648948690000|2022-04-03 01:18:10|17381.46|17261.46|17385.86|17265.86|17386.01|17266.01|17381.46|17261.46|10
1648948700000|2022-04-03 01:18:20|17385.41|17265.41|17387.74|17267.74|17387.74|17267.74|17385.41|17265.41|10
1648948710000|2022-04-03 01:18:30|17387.83|17267.83|17387.81|17267.81|17387.84|17267.84|17386.29|17266.29|10
1648948720000|2022-04-03 01:18:40|17388.12|17268.12|17384.9|17264.9|17388.12|17268.12|17384.9|17264.9|10
1648948730000|2022-04-03 01:18:50|17385.09|17265.09|17383.42|17263.42|17385.96|17265.96|17383.42|17263.42|10
1648948740000|2022-04-03 01:19:00|17383.53|17263.53|17382.64|17262.64|17383.53|17263.53|17382.64|17262.64|10
1648948750000|2022-04-03 01:19:10|17382.69|17262.69|17381.35|17261.35|17382.69|17262.69|17381.03|17261.03|10
1648948760000|2022-04-03 01:19:20|17380.25|17260.25|17377.03|17257.03|17380.45|17260.45|17376.84|17256.84|10
1648948770000|2022-04-03 01:19:30|17376.79|17256.79|17375.1|17255.1|17376.9|17256.9|17375.1|17255.1|9
1648948780000|2022-04-03 01:19:40|17375.42|17255.42|17374.93|17254.93|17375.53|17255.53|17374.93|17254.93|10
1648948790000|2022-04-03 01:19:50|17374.9|17254.9|17368.87|17248.87|17375.29|17255.29|17368.87|17248.87|9
1648948800000|2022-04-03 01:20:00|17366.75|17246.75|17359.14|17239.14|17366.75|17246.75|17358.97|17238.97|10
1648948810000|2022-04-03 01:20:10|17358.75|17238.75|17361.07|17241.07|17361.07|17241.07|17358.75|17238.75|10
1648948820000|2022-04-03 01:20:20|17361.64|17241.64|17366.31|17246.31|17366.42|17246.42|17361.64|17241.64|10
1648948830000|2022-04-03 01:20:30|17365.56|17245.56|17365.3|17245.3|17366.64|17246.64|17364.43|17244.43|10
1648948840000|2022-04-03 01:20:40|17365.32|17245.32|17361.48|17241.48|17365.32|17245.32|17361.48|17241.48|10
1648948850000|2022-04-03 01:20:50|17361.35|17241.35|17354.61|17234.61|17361.35|17241.35|17354.61|17234.61|10
1648948860000|2022-04-03 01:21:00|17353.31|17233.31|17339.34|17219.34|17353.31|17233.31|17339.34|17219.34|10
1648948870000|2022-04-03 01:21:10|17337.5|17217.5|17325.26|17205.26|17337.5|17217.5|17325.26|17205.26|10
1648948880000|2022-04-03 01:21:20|17315.14|17195.14|17303.16|17183.16|17315.14|17195.14|17303.16|17183.16|10
1648948890000|2022-04-03 01:21:30|17298.28|17178.28|17295.95|17175.95|17299.13|17179.13|17295.13|17175.13|10
1648948900000|2022-04-03 01:21:40|17296.03|17176.03|17293.79|17173.79|17296.03|17176.03|17293.79|17173.79|10
1648948910000|2022-04-03 01:21:50|17291.51|17171.51|17287.6|17167.6|17291.51|17171.51|17286.93|17166.93|10
1648948920000|2022-04-03 01:22:00|17287.16|17167.16|17287.54|17167.54|17288.63|17168.63|17286.46|17166.46|10
1648948930000|2022-04-03 01:22:10|17288.55|17168.55|17285.35|17165.35|17288.55|17168.55|17283.96|17163.96|10
1648948940000|2022-04-03 01:22:20|17284.52|17164.52|17285.64|17165.64|17285.64|17165.64|17281.47|17161.47|10
1648948950000|2022-04-03 01:22:30|17286.54|17166.54|17298.58|17178.58|17298.58|17178.58|17286.54|17166.54|10
1648948960000|2022-04-03 01:22:40|17298.47|17178.47|17294.41|17174.41|17299.26|17179.26|17294.41|17174.41|10
1648948970000|2022-04-03 01:22:50|17293.81|17173.81|17293.05|17173.05|17293.81|17173.81|17290.89|17170.89|10
1648948980000|2022-04-03 01:23:00|17296.37|17176.37|17307.1|17187.1|17307.1|17187.1|17296.37|17176.37|10
1648948990000|2022-04-03 01:23:10|17306.97|17186.97|17305.9|17185.9|17307.67|17187.67|17305.16|17185.16|10
1648949000000|2022-04-03 01:23:20|17307.57|17187.57|17309.23|17189.23|17309.23|17189.23|17307.57|17187.57|10
1648949010000|2022-04-03 01:23:30|17309.98|17189.98|17310.23|17190.23|17310.52|17190.52|17309.57|17189.57|10
1648949020000|2022-04-03 01:23:40|17310.34|17190.34|17317.19|17197.19|17317.19|17197.19|17310.34|17190.34|10
1648949030000|2022-04-03 01:23:50|17318.71|17198.71|17322.48|17202.48|17322.48|17202.48|17318.71|17198.71|10
1648949040000|2022-04-03 01:24:00|17323.04|17203.04|17328.63|17208.63|17328.86|17208.86|17323.04|17203.04|10
1648949050000|2022-04-03 01:24:10|17329.63|17209.63|17333.75|17213.75|17333.75|17213.75|17329.63|17209.63|10
1648949060000|2022-04-03 01:24:20|17334.94|17214.94|17337.29|17217.29|17337.29|17217.29|17334.94|17214.94|10
1648949070000|2022-04-03 01:24:30|17337.84|17217.84|17340.23|17220.23|17340.23|17220.23|17337.84|17217.84|10
1648949080000|2022-04-03 01:24:40|17340.95|17220.95|17343.43|17223.43|17343.54|17223.54|17340.95|17220.95|10
1648949090000|2022-04-03 01:24:50|17343.42|17223.42|17336.51|17216.51|17343.42|17223.42|17336.51|17216.51|10
1648949100000|2022-04-03 01:25:00|17336.33|17216.33|17332.06|17212.06|17336.33|17216.33|17331.73|17211.73|10
1648949110000|2022-04-03 01:25:10|17331.6|17211.6|17328.14|17208.14|17331.6|17211.6|17328.14|17208.14|10
1648949120000|2022-04-03 01:25:20|17328.65|17208.65|17326.44|17206.44|17328.65|17208.65|17326.42|17206.42|10
1648949130000|2022-04-03 01:25:30|17326.37|17206.37|17328.57|17208.57|17329.22|17209.22|17326.37|17206.37|10
1648949140000|2022-04-03 01:25:40|17330.27|17210.27|17332.6|17212.6|17332.62|17212.62|17329.99|17209.99|10
1648949150000|2022-04-03 01:25:50|17332.68|17212.68|17332.19|17212.19|17332.98|17212.98|17332|17212|10
1648949160000|2022-04-03 01:26:00|17331.67|17211.67|17331.43|17211.43|17332.39|17212.39|17331|17211|10
1648949170000|2022-04-03 01:26:10|17331.27|17211.27|17326.27|17206.27|17331.27|17211.27|17326.27|17206.27|10
1648949180000|2022-04-03 01:26:20|17326.59|17206.59|17329.97|17209.97|17329.97|17209.97|17325.85|17205.85|10
1648949190000|2022-04-03 01:26:30|17330.86|17210.86|17330.86|17210.86|17331.03|17211.03|17330.01|17210.01|10
1648949200000|2022-04-03 01:26:40|17331.18|17211.18|17334.14|17214.14|17334.88|17214.88|17331.18|17211.18|10
1648949210000|2022-04-03 01:26:50|17334.18|17214.18|17333.4|17213.4|17334.93|17214.93|17333.4|17213.4|10
1648949220000|2022-04-03 01:27:00|17333.75|17213.75|17333.37|17213.37|17333.75|17213.75|17332.4|17212.4|10
1648949230000|2022-04-03 01:27:10|17332.83|17212.83|17331.29|17211.29|17332.83|17212.83|17330.76|17210.76|10
1648949240000|2022-04-03 01:27:20|17331.34|17211.34|17329.89|17209.89|17331.34|17211.34|17329.89|17209.89|10
1648949250000|2022-04-03 01:27:30|17330.89|17210.89|17330.4|17210.4|17331.15|17211.15|17330.4|17210.4|10
1648949260000|2022-04-03 01:27:40|17330.57|17210.57|17327.89|17207.89|17330.57|17210.57|17327.89|17207.89|10
1648949270000|2022-04-03 01:27:50|17327.07|17207.07|17321.62|17201.62|17327.07|17207.07|17321.62|17201.62|9
1648949280000|2022-04-03 01:28:00|17318.41|17198.41|17310.27|17190.27|17318.41|17198.41|17310.11|17190.11|10
1648949290000|2022-04-03 01:28:10|17310.1|17190.1|17307.15|17187.15|17310.45|17190.45|17307.15|17187.15|10
1648949300000|2022-04-03 01:28:20|17307.24|17187.24|17307.03|17187.03|17307.24|17187.24|17306.07|17186.07|10
1648949310000|2022-04-03 01:28:30|17307.15|17187.15|17307.85|17187.85|17308.17|17188.17|17306.57|17186.57|10
1648949320000|2022-04-03 01:28:40|17308.06|17188.06|17306.34|17186.34|17308.37|17188.37|17306.29|17186.29|10
1648949330000|2022-04-03 01:28:50|17305.85|17185.85|17303.22|17183.22|17305.85|17185.85|17303.22|17183.22|10
1648949340000|2022-04-03 01:29:00|17303.27|17183.27|17300.69|17180.69|17303.28|17183.28|17300.69|17180.69|10
1648949350000|2022-04-03 01:29:10|17300.32|17180.32|17305.17|17185.17|17305.17|17185.17|17299.83|17179.83|10
1648949360000|2022-04-03 01:29:20|17305.38|17185.38|17308.42|17188.42|17308.48|17188.48|17305.38|17185.38|10
1648949370000|2022-04-03 01:29:30|17308.96|17188.96|17307.72|17187.72|17308.96|17188.96|17307.48|17187.48|9
1648949380000|2022-04-03 01:29:40|17307.69|17187.69|17307.25|17187.25|17307.84|17187.84|17307.25|17187.25|9
1648949390000|2022-04-03 01:29:50|17307.14|17187.14|17306.94|17186.94|17307.5|17187.5|17306.8|17186.8|10
1648949400000|2022-04-03 01:30:00|17306.58|17186.58|17306.21|17186.21|17306.59|17186.59|17305.03|17185.03|10
1648949410000|2022-04-03 01:30:10|17306.87|17186.87|17309.78|17189.78|17309.78|17189.78|17306.87|17186.87|9
1648949420000|2022-04-03 01:30:20|17310.4|17190.4|17312.26|17192.26|17312.26|17192.26|17310.4|17190.4|10
1648949430000|2022-04-03 01:30:30|17313.27|17193.27|17315.19|17195.19|17315.19|17195.19|17312.23|17192.23|10
1648949440000|2022-04-03 01:30:40|17316.98|17196.98|17318.04|17198.04|17318.04|17198.04|17316.21|17196.21|10
1648949450000|2022-04-03 01:30:50|17317.94|17197.94|17321.57|17201.57|17321.57|17201.57|17317.94|17197.94|10
1648949460000|2022-04-03 01:31:00|17321.89|17201.89|17320.23|17200.23|17321.89|17201.89|17320.13|17200.13|9
1648949470000|2022-04-03 01:31:10|17319.62|17199.62|17320.32|17200.32|17320.67|17200.67|17319.62|17199.62|10
1648949480000|2022-04-03 01:31:20|17320.24|17200.24|17318.49|17198.49|17320.24|17200.24|17318.26|17198.26|10
1648949490000|2022-04-03 01:31:30|17318.23|17198.23|17310.57|17190.57|17318.23|17198.23|17310.57|17190.57|10
1648949500000|2022-04-03 01:31:40|17310.54|17190.54|17307.3|17187.3|17310.54|17190.54|17307.3|17187.3|10
1648949510000|2022-04-03 01:31:50|17306.71|17186.71|17307.55|17187.55|17308.66|17188.66|17306.58|17186.58|10
1648949520000|2022-04-03 01:32:00|17307.52|17187.52|17307.59|17187.59|17307.59|17187.59|17306.23|17186.23|10
1648949530000|2022-04-03 01:32:10|17307.14|17187.14|17304.21|17184.21|17307.14|17187.14|17304.21|17184.21|10
1648949540000|2022-04-03 01:32:20|17303.98|17183.98|17301.61|17181.61|17303.98|17183.98|17300.45|17180.45|10
1648949550000|2022-04-03 01:32:30|17302.24|17182.24|17300.14|17180.14|17302.24|17182.24|17299.87|17179.87|10
1648949560000|2022-04-03 01:32:40|17299.8|17179.8|17299.87|17179.87|17300.32|17180.32|17299.8|17179.8|10
1648949570000|2022-04-03 01:32:50|17300.24|17180.24|17296.09|17176.09|17300.24|17180.24|17296.08|17176.08|10
1648949580000|2022-04-03 01:33:00|17295.42|17175.42|17289.59|17169.59|17295.42|17175.42|17289.59|17169.59|10
1648949590000|2022-04-03 01:33:10|17288.67|17168.67|17287.47|17167.47|17288.67|17168.67|17287.47|17167.47|10
1648949600000|2022-04-03 01:33:20|17287.37|17167.37|17281.94|17161.94|17287.37|17167.37|17281.94|17161.94|10
1648949610000|2022-04-03 01:33:30|17281.73|17161.73|17281.42|17161.42|17281.89|17161.89|17280.31|17160.31|10
1648949620000|2022-04-03 01:33:40|17282.07|17162.07|17284.31|17164.31|17284.31|17164.31|17281.92|17161.92|9
1648949630000|2022-04-03 01:33:50|17284.46|17164.46|17288.92|17168.92|17288.97|17168.97|17284.46|17164.46|10
1648949640000|2022-04-03 01:34:00|17288.68|17168.68|17288.08|17168.08|17289.25|17169.25|17287.69|17167.69|10
1648949650000|2022-04-03 01:34:10|17288.26|17168.26|17284.95|17164.95|17288.26|17168.26|17284.95|17164.95|10
1648949660000|2022-04-03 01:34:20|17284.63|17164.63|17282.35|17162.35|17284.63|17164.63|17282.25|17162.25|10
1648949670000|2022-04-03 01:34:30|17282.21|17162.21|17277.37|17157.37|17282.21|17162.21|17277.37|17157.37|10
1648949680000|2022-04-03 01:34:40|17276.56|17156.56|17276.49|17156.49|17276.56|17156.56|17275.41|17155.41|9
1648949690000|2022-04-03 01:34:50|17276.73|17156.73|17277.93|17157.93|17277.93|17157.93|17276.73|17156.73|10
1648949700000|2022-04-03 01:35:00|17278.04|17158.04|17274.99|17154.99|17278.04|17158.04|17274.99|17154.99|10
1648949710000|2022-04-03 01:35:10|17276.11|17156.11|17279.19|17159.19|17279.44|17159.44|17276.11|17156.11|10
1648949720000|2022-04-03 01:35:20|17279.32|17159.32|17288.89|17168.89|17288.89|17168.89|17279.32|17159.32|10
1648949730000|2022-04-03 01:35:30|17289.98|17169.98|17293.41|17173.41|17293.41|17173.41|17289.98|17169.98|10
1648949740000|2022-04-03 01:35:40|17292.42|17172.42|17294.84|17174.84|17294.84|17174.84|17292.3|17172.3|10
1648949750000|2022-04-03 01:35:50|17296.54|17176.54|17303.29|17183.29|17303.29|17183.29|17296.54|17176.54|9
1648949760000|2022-04-03 01:36:00|17303.68|17183.68|17307.01|17187.01|17307.65|17187.65|17303.68|17183.68|10
1648949770000|2022-04-03 01:36:10|17307.2|17187.2|17309.28|17189.28|17309.28|17189.28|17307.19|17187.19|9
1648949780000|2022-04-03 01:36:20|17309.04|17189.04|17307.77|17187.77|17309.13|17189.13|17307.77|17187.77|9
1648949790000|2022-04-03 01:36:30|17307.67|17187.67|17306.78|17186.78|17307.67|17187.67|17306.04|17186.04|10
1648949800000|2022-04-03 01:36:40|17307.36|17187.36|17306.3|17186.3|17307.36|17187.36|17305.77|17185.77|10
1648949810000|2022-04-03 01:36:50|17306.47|17186.47|17306.45|17186.45|17306.63|17186.63|17306.09|17186.09|10
1648949820000|2022-04-03 01:37:00|17305.65|17185.65|17307.45|17187.45|17307.57|17187.57|17305.65|17185.65|9
1648949830000|2022-04-03 01:37:10|17308.63|17188.63|17308.21|17188.21|17308.83|17188.83|17308.1|17188.1|10
1648949840000|2022-04-03 01:37:20|17308.16|17188.16|17304.19|17184.19|17308.54|17188.54|17304.19|17184.19|10
1648949850000|2022-04-03 01:37:30|17303.66|17183.66|17303.06|17183.06|17304.08|17184.08|17303.06|17183.06|10
1648949860000|2022-04-03 01:37:40|17302.68|17182.68|17301.42|17181.42|17302.85|17182.85|17300.88|17180.88|10
1648949870000|2022-04-03 01:37:50|17301.26|17181.26|17300.33|17180.33|17301.26|17181.26|17299.77|17179.77|10
1648949880000|2022-04-03 01:38:00|17300.34|17180.34|17299.55|17179.55|17300.34|17180.34|17299.55|17179.55|10
1648949890000|2022-04-03 01:38:10|17299.6|17179.6|17298.26|17178.26|17299.75|17179.75|17298.26|17178.26|9
1648949900000|2022-04-03 01:38:20|17298.8|17178.8|17299.49|17179.49|17299.87|17179.87|17298.11|17178.11|10
1648949910000|2022-04-03 01:38:30|17299.7|17179.7|17298.54|17178.54|17300.03|17180.03|17298.54|17178.54|10
1648949920000|2022-04-03 01:38:40|17298.4|17178.4|17292.08|17172.08|17298.4|17178.4|17292.08|17172.08|9
1648949930000|2022-04-03 01:38:50|17291.64|17171.64|17286.88|17166.88|17291.91|17171.91|17286.88|17166.88|10
1648949940000|2022-04-03 01:39:00|17287.07|17167.07|17286.89|17166.89|17287.07|17167.07|17285.65|17165.65|9
1648949950000|2022-04-03 01:39:10|17287.18|17167.18|17286.75|17166.75|17287.18|17167.18|17286.57|17166.57|9
1648949960000|2022-04-03 01:39:20|17286.8|17166.8|17287.39|17167.39|17287.99|17167.99|17286.8|17166.8|10
1648949970000|2022-04-03 01:39:30|17287.35|17167.35|17287.32|17167.32|17288.03|17168.03|17285.84|17165.84|10
1648949980000|2022-04-03 01:39:40|17287.48|17167.48|17287.03|17167.03|17287.73|17167.73|17286.88|17166.88|10
1648949990000|2022-04-03 01:39:50|17286.95|17166.95|17285.74|17165.74|17286.95|17166.95|17285.74|17165.74|9
1648950000000|2022-04-03 01:40:00|17285.61|17165.61|17286.2|17166.2|17286.2|17166.2|17285.02|17165.02|9
1648950010000|2022-04-03 01:40:10|17286.01|17166.01|17290.08|17170.08|17290.08|17170.08|17286.01|17166.01|10
1648950020000|2022-04-03 01:40:20|17290.09|17170.09|17291.7|17171.7|17291.73|17171.73|17290.09|17170.09|10
1648950030000|2022-04-03 01:40:30|17292.44|17172.44|17292.7|17172.7|17292.76|17172.76|17292.33|17172.33|10
1648950040000|2022-04-03 01:40:40|17292.8|17172.8|17295.34|17175.34|17295.34|17175.34|17292.48|17172.48|10
1648950050000|2022-04-03 01:40:50|17295.57|17175.57|17297.68|17177.68|17297.68|17177.68|17295.42|17175.42|10
1648950060000|2022-04-03 01:41:00|17298.21|17178.21|17299.44|17179.44|17299.44|17179.44|17298.21|17178.21|10
1648950070000|2022-04-03 01:41:10|17299.65|17179.65|17300.39|17180.39|17300.69|17180.69|17299.3|17179.3|9
1648950080000|2022-04-03 01:41:20|17300.61|17180.61|17300.9|17180.9|17301.51|17181.51|17300.61|17180.61|9
1648950090000|2022-04-03 01:41:30|17300.83|17180.83|17300.33|17180.33|17301.02|17181.02|17300.15|17180.15|9
1648950100000|2022-04-03 01:41:40|17300.79|17180.79|17302.09|17182.09|17302.09|17182.09|17300.63|17180.63|10
1648950110000|2022-04-03 01:41:50|17301.8|17181.8|17304.12|17184.12|17304.35|17184.35|17301.8|17181.8|9
1648950120000|2022-04-03 01:42:00|17304.27|17184.27|17306|17186|17306|17186|17304|17184|10
1648950130000|2022-04-03 01:42:10|17306.03|17186.03|17310.56|17190.56|17310.56|17190.56|17306.03|17186.03|10
1648950140000|2022-04-03 01:42:20|17311.23|17191.23|17314.41|17194.41|17314.41|17194.41|17311.23|17191.23|10
1648950150000|2022-04-03 01:42:30|17315.48|17195.48|17317.92|17197.92|17317.92|17197.92|17315.17|17195.17|9
1648950160000|2022-04-03 01:42:40|17317.95|17197.95|17319.27|17199.27|17319.27|17199.27|17317.95|17197.95|10
1648950170000|2022-04-03 01:42:50|17319.95|17199.95|17321.61|17201.61|17321.67|17201.67|17319.95|17199.95|9
1648950180000|2022-04-03 01:43:00|17321.6|17201.6|17322.07|17202.07|17322.26|17202.26|17321.6|17201.6|9
1648950190000|2022-04-03 01:43:10|17322.69|17202.69|17323.24|17203.24|17323.59|17203.59|17322.69|17202.69|9
1648950200000|2022-04-03 01:43:20|17322.32|17202.32|17323.84|17203.84|17323.84|17203.84|17322.18|17202.18|10
1648950210000|2022-04-03 01:43:30|17324.08|17204.08|17325.78|17205.78|17326.79|17206.79|17323.87|17203.87|10
1648950220000|2022-04-03 01:43:40|17327.07|17207.07|17326.28|17206.28|17327.07|17207.07|17326.28|17206.28|9
1648950230000|2022-04-03 01:43:50|17326.08|17206.08|17327.37|17207.37|17327.37|17207.37|17325.78|17205.78|10
1648950240000|2022-04-03 01:44:00|17327.46|17207.46|17327.32|17207.32|17327.63|17207.63|17326.42|17206.42|9
1648950250000|2022-04-03 01:44:10|17327.17|17207.17|17328.15|17208.15|17328.15|17208.15|17327.07|17207.07|9
1648950260000|2022-04-03 01:44:20|17329.49|17209.49|17331.38|17211.38|17331.38|17211.38|17329.49|17209.49|10
1648950270000|2022-04-03 01:44:30|17331.14|17211.14|17331.41|17211.41|17331.98|17211.98|17330.86|17210.86|10
1648950280000|2022-04-03 01:44:40|17331.48|17211.48|17334.02|17214.02|17334.02|17214.02|17331.48|17211.48|10
1648950290000|2022-04-03 01:44:50|17335.92|17215.92|17342.19|17222.19|17342.19|17222.19|17335.9|17215.9|10
1648950300000|2022-04-03 01:45:00|17342.25|17222.25|17349.14|17229.14|17349.14|17229.14|17341.94|17221.94|9
1648950310000|2022-04-03 01:45:10|17349.58|17229.58|17357.23|17237.23|17357.28|17237.28|17349.58|17229.58|10
1648950320000|2022-04-03 01:45:20|17357.27|17237.27|17357.64|17237.64|17358.28|17238.28|17356.53|17236.53|9
1648950330000|2022-04-03 01:45:30|17358.7|17238.7|17360.57|17240.57|17360.69|17240.69|17358.62|17238.62|10
1648950340000|2022-04-03 01:45:40|17361.6|17241.6|17368.07|17248.07|17368.19|17248.19|17361.6|17241.6|10
1648950350000|2022-04-03 01:45:50|17368.34|17248.34|17375.14|17255.14|17375.14|17255.14|17368.34|17248.34|10
1648950360000|2022-04-03 01:46:00|17375.82|17255.82|17383.43|17263.43|17383.43|17263.43|17375.82|17255.82|10
1648950370000|2022-04-03 01:46:10|17383.25|17263.25|17380.32|17260.32|17385.06|17265.06|17380.32|17260.32|10
1648950380000|2022-04-03 01:46:20|17380.87|17260.87|17384.93|17264.93|17384.93|17264.93|17380.42|17260.42|10
1648950390000|2022-04-03 01:46:30|17385.46|17265.46|17387.65|17267.65|17387.65|17267.65|17385.46|17265.46|10
1648950400000|2022-04-03 01:46:40|17387.87|17267.87|17385.88|17265.88|17388.11|17268.11|17385.67|17265.67|10
1648950410000|2022-04-03 01:46:50|17385.62|17265.62|17384.29|17264.29|17385.62|17265.62|17383.71|17263.71|10
1648950420000|2022-04-03 01:47:00|17384.4|17264.4|17383.01|17263.01|17384.72|17264.72|17383.01|17263.01|10
1648950430000|2022-04-03 01:47:10|17383.2|17263.2|17382.6|17262.6|17383.39|17263.39|17382.6|17262.6|10
1648950440000|2022-04-03 01:47:20|17385.28|17265.28|17385.36|17265.36|17385.77|17265.77|17384.75|17264.75|10
1648950450000|2022-04-03 01:47:30|17384.91|17264.91|17382.18|17262.18|17385.2|17265.2|17381.52|17261.52|10
1648950460000|2022-04-03 01:47:40|17381.73|17261.73|17381.35|17261.35|17382.08|17262.08|17381.24|17261.24|10
1648950470000|2022-04-03 01:47:50|17381.26|17261.26|17378.05|17258.05|17381.46|17261.46|17378.05|17258.05|10
1648950480000|2022-04-03 01:48:00|17378.99|17258.99|17378.28|17258.28|17379.1|17259.1|17378.02|17258.02|10
1648950490000|2022-04-03 01:48:10|17379.01|17259.01|17379.91|17259.91|17380.45|17260.45|17378.85|17258.85|10
1648950500000|2022-04-03 01:48:20|17379.74|17259.74|17383.01|17263.01|17383.05|17263.05|17379.59|17259.59|10
1648950510000|2022-04-03 01:48:30|17382.65|17262.65|17383.55|17263.55|17383.55|17263.55|17381.86|17261.86|8
1648950520000|2022-04-03 01:48:40|17383.67|17263.67|17383.93|17263.93|17384.59|17264.59|17383.67|17263.67|8
1648950530000|2022-04-03 01:48:50|17384.07|17264.07|17384.31|17264.31|17384.56|17264.56|17383.78|17263.78|10
1648950540000|2022-04-03 01:49:00|17384.26|17264.26|17383.88|17263.88|17384.37|17264.37|17383.77|17263.77|9
1648950550000|2022-04-03 01:49:10|17383.94|17263.94|17381.55|17261.55|17383.94|17263.94|17381.55|17261.55|10
1648950560000|2022-04-03 01:49:20|17381.05|17261.05|17380.07|17260.07|17381.43|17261.43|17380.07|17260.07|9
1648950570000|2022-04-03 01:49:30|17380.33|17260.33|17376.92|17256.92|17380.33|17260.33|17376.87|17256.87|10
1648950580000|2022-04-03 01:49:40|17376.96|17256.96|17376.83|17256.83|17378.15|17258.15|17376.83|17256.83|10
1648950590000|2022-04-03 01:49:50|17376.51|17256.51|17376.11|17256.11|17376.65|17256.65|17376.11|17256.11|10
1648950600000|2022-04-03 01:50:00|17375.73|17255.73|17374.5|17254.5|17375.82|17255.82|17374.42|17254.42|9
1648950610000|2022-04-03 01:50:10|17374.66|17254.66|17374.36|17254.36|17374.72|17254.72|17374.36|17254.36|8
1648950620000|2022-04-03 01:50:20|17374.3|17254.3|17373.62|17253.62|17374.3|17254.3|17373.62|17253.62|10
1648950630000|2022-04-03 01:50:30|17373.08|17253.08|17370.7|17250.7|17373.08|17253.08|17370.7|17250.7|10
1648950640000|2022-04-03 01:50:40|17370.68|17250.68|17372.56|17252.56|17372.61|17252.61|17370.42|17250.42|10
1648950650000|2022-04-03 01:50:50|17372.53|17252.53|17373.49|17253.49|17373.96|17253.96|17372.53|17252.53|10
1648950660000|2022-04-03 01:51:00|17373.61|17253.61|17374.3|17254.3|17374.74|17254.74|17373.44|17253.44|10
1648950670000|2022-04-03 01:51:10|17374.84|17254.84|17374.76|17254.76|17374.84|17254.84|17373.79|17253.79|10
1648950680000|2022-04-03 01:51:20|17374.84|17254.84|17374.25|17254.25|17374.94|17254.94|17373.93|17253.93|10
1648950690000|2022-04-03 01:51:30|17375.68|17255.68|17378.38|17258.38|17378.38|17258.38|17374.95|17254.95|10
1648950700000|2022-04-03 01:51:40|17378.4|17258.4|17376.86|17256.86|17378.4|17258.4|17376.86|17256.86|10
1648950710000|2022-04-03 01:51:50|17376.42|17256.42|17374.85|17254.85|17376.62|17256.62|17374.85|17254.85|10
1648950720000|2022-04-03 01:52:00|17374.75|17254.75|17374.28|17254.28|17374.78|17254.78|17372.76|17252.76|10
1648950730000|2022-04-03 01:52:10|17374.83|17254.83|17375.91|17255.91|17376.08|17256.08|17374.78|17254.78|10
1648950740000|2022-04-03 01:52:20|17376.03|17256.03|17376.15|17256.15|17376.27|17256.27|17375.77|17255.77|9
1648950750000|2022-04-03 01:52:30|17375.85|17255.85|17375.79|17255.79|17375.94|17255.94|17375.32|17255.32|10
1648950760000|2022-04-03 01:52:40|17376.06|17256.06|17378.12|17258.12|17378.13|17258.13|17375.73|17255.73|9
1648950770000|2022-04-03 01:52:50|17378.22|17258.22|17379.9|17259.9|17379.97|17259.97|17378.06|17258.06|10
1648950780000|2022-04-03 01:53:00|17379.94|17259.94|17378.71|17258.71|17379.94|17259.94|17378.63|17258.63|9
1648950790000|2022-04-03 01:53:10|17378.62|17258.62|17378.65|17258.65|17378.73|17258.73|17378.06|17258.06|10
1648950800000|2022-04-03 01:53:20|17378.56|17258.56|17376.28|17256.28|17378.56|17258.56|17376.17|17256.17|10
1648950810000|2022-04-03 01:53:30|17376.06|17256.06|17374.46|17254.46|17376.07|17256.07|17374.17|17254.17|10
1648950820000|2022-04-03 01:53:40|17374.81|17254.81|17374.51|17254.51|17374.81|17254.81|17374.12|17254.12|10
1648950830000|2022-04-03 01:53:50|17375.23|17255.23|17376.57|17256.57|17376.57|17256.57|17374.9|17254.9|9
1648950840000|2022-04-03 01:54:00|17376.48|17256.48|17375.3|17255.3|17376.61|17256.61|17375.3|17255.3|10
1648950850000|2022-04-03 01:54:10|17375.16|17255.16|17372.11|17252.11|17375.16|17255.16|17372.11|17252.11|10
1648950860000|2022-04-03 01:54:20|17371.91|17251.91|17373.42|17253.42|17373.61|17253.61|17371.91|17251.91|10
1648950870000|2022-04-03 01:54:30|17373.14|17253.14|17369.77|17249.77|17373.35|17253.35|17369.77|17249.77|10
1648950880000|2022-04-03 01:54:40|17369.17|17249.17|17369.17|17249.17|17369.17|17249.17|17368.85|17248.85|9
1648950890000|2022-04-03 01:54:50|17369.26|17249.26|17369.62|17249.62|17370.24|17250.24|17369.15|17249.15|9
1648950900000|2022-04-03 01:55:00|17368.56|17248.56|17369.08|17249.08|17369.08|17249.08|17367.97|17247.97|10
1648950910000|2022-04-03 01:55:10|17369.09|17249.09|17371.12|17251.12|17371.12|17251.12|17369.09|17249.09|10
1648950920000|2022-04-03 01:55:20|17371.2|17251.2|17376.63|17256.63|17376.63|17256.63|17371.2|17251.2|10
1648950930000|2022-04-03 01:55:30|17376.26|17256.26|17377.66|17257.66|17378.41|17258.41|17376.26|17256.26|10
1648950940000|2022-04-03 01:55:40|17378.42|17258.42|17381.06|17261.06|17381.53|17261.53|17378.42|17258.42|10
1648950950000|2022-04-03 01:55:50|17381.8|17261.8|17384.09|17264.09|17384.09|17264.09|17381.7|17261.7|10
1648950960000|2022-04-03 01:56:00|17384.31|17264.31|17386.45|17266.45|17386.45|17266.45|17384.16|17264.16|10
1648950970000|2022-04-03 01:56:10|17386.51|17266.51|17385.68|17265.68|17386.51|17266.51|17385.52|17265.52|10
1648950980000|2022-04-03 01:56:20|17385.97|17265.97|17386.15|17266.15|17386.5|17266.5|17385.57|17265.57|9
1648950990000|2022-04-03 01:56:30|17386.56|17266.56|17387.78|17267.78|17387.98|17267.98|17385.95|17265.95|10
1648951000000|2022-04-03 01:56:40|17387.63|17267.63|17388.42|17268.42|17388.87|17268.87|17387.34|17267.34|10
1648951010000|2022-04-03 01:56:50|17390.23|17270.23|17394.29|17274.29|17394.29|17274.29|17390.23|17270.23|10
1648951020000|2022-04-03 01:57:00|17394.2|17274.2|17395.93|17275.93|17395.93|17275.93|17394.2|17274.2|10
1648951030000|2022-04-03 01:57:10|17396.8|17276.8|17397.8|17277.8|17397.85|17277.85|17396.6|17276.6|10
1648951040000|2022-04-03 01:57:20|17397.75|17277.75|17405.85|17285.85|17405.85|17285.85|17397.75|17277.75|10
1648951050000|2022-04-03 01:57:30|17405.83|17285.83|17406.07|17286.07|17406.5|17286.5|17405.2|17285.2|10
1648951060000|2022-04-03 01:57:40|17407.37|17287.37|17406.09|17286.09|17407.37|17287.37|17406.09|17286.09|10
1648951070000|2022-04-03 01:57:50|17405.6|17285.6|17405.65|17285.65|17405.88|17285.88|17405.01|17285.01|10
1648951080000|2022-04-03 01:58:00|17405.97|17285.97|17405.15|17285.15|17406.28|17286.28|17405.15|17285.15|10
1648951090000|2022-04-03 01:58:10|17405.17|17285.17|17404.44|17284.44|17405.46|17285.46|17404.44|17284.44|10
1648951100000|2022-04-03 01:58:20|17404.64|17284.64|17402.85|17282.85|17404.64|17284.64|17402.85|17282.85|10
1648951110000|2022-04-03 01:58:30|17403.67|17283.67|17406.21|17286.21|17406.55|17286.55|17403.67|17283.67|10
1648951120000|2022-04-03 01:58:40|17406.2|17286.2|17406.96|17286.96|17406.96|17286.96|17405.91|17285.91|8
1648951130000|2022-04-03 01:58:50|17407.45|17287.45|17406.41|17286.41|17408.75|17288.75|17406.41|17286.41|9
1648951140000|2022-04-03 01:59:00|17406.34|17286.34|17404.81|17284.81|17406.34|17286.34|17404.75|17284.75|10
1648951150000|2022-04-03 01:59:10|17404.95|17284.95|17407.19|17287.19|17407.19|17287.19|17404.95|17284.95|10
1648951160000|2022-04-03 01:59:20|17407.07|17287.07|17405.62|17285.62|17407.23|17287.23|17405.62|17285.62|10
1648951170000|2022-04-03 01:59:30|17405.71|17285.71|17407.75|17287.75|17407.75|17287.75|17405.71|17285.71|10
1648951180000|2022-04-03 01:59:40|17407.9|17287.9|17407.11|17287.11|17408.16|17288.16|17407.11|17287.11|10
1648951190000|2022-04-03 01:59:50|17407.01|17287.01|17406.33|17286.33|17407.06|17287.06|17406.33|17286.33|10
1648951200000|2022-04-03 02:00:00|17406.04|17286.04|17403.08|17283.08|17406.04|17286.04|17402.81|17282.81|10
1648951210000|2022-04-03 02:00:10|17403.32|17283.32|17401.8|17281.8|17403.88|17283.88|17401.54|17281.54|10
1648951220000|2022-04-03 02:00:20|17402.31|17282.31|17404.11|17284.11|17404.27|17284.27|17402.31|17282.31|10
1648951230000|2022-04-03 02:00:30|17404.13|17284.13|17406.77|17286.77|17406.77|17286.77|17404.13|17284.13|10
1648951240000|2022-04-03 02:00:40|17407.06|17287.06|17407.21|17287.21|17407.66|17287.66|17406.92|17286.92|10
1648951250000|2022-04-03 02:00:50|17408.2|17288.2|17410.09|17290.09|17410.09|17290.09|17408.2|17288.2|10
1648951260000|2022-04-03 02:01:00|17410.39|17290.39|17412.52|17292.52|17412.52|17292.52|17410.37|17290.37|9
1648951270000|2022-04-03 02:01:10|17412.67|17292.67|17415.75|17295.75|17416.49|17296.49|17412.66|17292.66|10
1648951280000|2022-04-03 02:01:20|17415.74|17295.74|17414.78|17294.78|17416.44|17296.44|17414.78|17294.78|10
1648951290000|2022-04-03 02:01:30|17414.71|17294.71|17413.02|17293.02|17414.71|17294.71|17413.02|17293.02|10
1648951300000|2022-04-03 02:01:40|17412.79|17292.79|17412.68|17292.68|17413.14|17293.14|17412.3|17292.3|10
1648951310000|2022-04-03 02:01:50|17412.73|17292.73|17414.23|17294.23|17414.23|17294.23|17412.4|17292.4|10
1648951320000|2022-04-03 02:02:00|17413.9|17293.9|17415.32|17295.32|17415.32|17295.32|17413.9|17293.9|10
1648951330000|2022-04-03 02:02:10|17414.99|17294.99|17413.28|17293.28|17415.59|17295.59|17413.28|17293.28|10
1648951340000|2022-04-03 02:02:20|17413.26|17293.26|17413.05|17293.05|17413.52|17293.52|17412.75|17292.75|10
1648951350000|2022-04-03 02:02:30|17413.24|17293.24|17411.87|17291.87|17413.24|17293.24|17411.65|17291.65|10
1648951360000|2022-04-03 02:02:40|17412.03|17292.03|17413.6|17293.6|17413.85|17293.85|17411.89|17291.89|10
1648951370000|2022-04-03 02:02:50|17413.68|17293.68|17413.89|17293.89|17413.95|17293.95|17413.68|17293.68|10
1648951380000|2022-04-03 02:03:00|17413.8|17293.8|17413.45|17293.45|17414.15|17294.15|17413.1|17293.1|9
1648951390000|2022-04-03 02:03:10|17413.34|17293.34|17412.71|17292.71|17413.84|17293.84|17412.48|17292.48|10
1648951400000|2022-04-03 02:03:20|17412.75|17292.75|17416.13|17296.13|17416.13|17296.13|17412.74|17292.74|9
1648951410000|2022-04-03 02:03:30|17416.21|17296.21|17416.84|17296.84|17416.97|17296.97|17416.21|17296.21|10
1648951420000|2022-04-03 02:03:40|17415.37|17295.37|17417.83|17297.83|17417.83|17297.83|17415.37|17295.37|10
1648951430000|2022-04-03 02:03:50|17418.16|17298.16|17419.15|17299.15|17419.15|17299.15|17418.16|17298.16|10
1648951440000|2022-04-03 02:04:00|17419.29|17299.29|17420.26|17300.26|17420.26|17300.26|17419.29|17299.29|9
1648951450000|2022-04-03 02:04:10|17421.29|17301.29|17424.06|17304.06|17424.07|17304.07|17420.95|17300.95|10
1648951460000|2022-04-03 02:04:20|17424.3|17304.3|17425.23|17305.23|17425.36|17305.36|17424.3|17304.3|9
1648951470000|2022-04-03 02:04:30|17425.35|17305.35|17425.67|17305.67|17425.69|17305.69|17425.34|17305.34|10
1648951480000|2022-04-03 02:04:40|17425.71|17305.71|17425.16|17305.16|17426.07|17306.07|17425.16|17305.16|9
1648951490000|2022-04-03 02:04:50|17425.13|17305.13|17425.83|17305.83|17425.86|17305.86|17424.98|17304.98|10
1648951500000|2022-04-03 02:05:00|17425.63|17305.63|17424.91|17304.91|17425.63|17305.63|17424.84|17304.84|10
1648951510000|2022-04-03 02:05:10|17424.75|17304.75|17425.68|17305.68|17426.15|17306.15|17424.75|17304.75|10
1648951520000|2022-04-03 02:05:20|17426.08|17306.08|17425.74|17305.74|17426.26|17306.26|17425.74|17305.74|10
1648951530000|2022-04-03 02:05:30|17425.89|17305.89|17426.76|17306.76|17426.76|17306.76|17425.89|17305.89|10
1648951540000|2022-04-03 02:05:40|17426.55|17306.55|17427.78|17307.78|17427.78|17307.78|17426.02|17306.02|10
1648951550000|2022-04-03 02:05:50|17427.86|17307.86|17428.23|17308.23|17428.35|17308.35|17427.66|17307.66|9
1648951560000|2022-04-03 02:06:00|17428.78|17308.78|17429.07|17309.07|17429.07|17309.07|17428.33|17308.33|10
1648951570000|2022-04-03 02:06:10|17429.13|17309.13|17429.82|17309.82|17430.04|17310.04|17429.13|17309.13|10
1648951580000|2022-04-03 02:06:20|17430.38|17310.38|17430.5|17310.5|17430.75|17310.75|17430.38|17310.38|10
1648951590000|2022-04-03 02:06:30|17430.03|17310.03|17431.14|17311.14|17431.28|17311.28|17430|17310|10
1648951600000|2022-04-03 02:06:40|17431.23|17311.23|17431.33|17311.33|17431.58|17311.58|17431.02|17311.02|9
1648951610000|2022-04-03 02:06:50|17431.21|17311.21|17431.79|17311.79|17431.85|17311.85|17431.21|17311.21|10
1648951620000|2022-04-03 02:07:00|17431.73|17311.73|17430.47|17310.47|17432.6|17312.6|17430.47|17310.47|10
1648951630000|2022-04-03 02:07:10|17430.74|17310.74|17429.44|17309.44|17430.91|17310.91|17429.08|17309.08|10
1648951640000|2022-04-03 02:07:20|17430.14|17310.14|17429.96|17309.96|17430.18|17310.18|17429.3|17309.3|10
1648951650000|2022-04-03 02:07:30|17429.98|17309.98|17428.75|17308.75|17429.99|17309.99|17428.75|17308.75|10
1648951660000|2022-04-03 02:07:40|17428.77|17308.77|17429.46|17309.46|17429.46|17309.46|17428.31|17308.31|10
1648951670000|2022-04-03 02:07:50|17430.08|17310.08|17429.92|17309.92|17430.45|17310.45|17429.92|17309.92|10
1648951680000|2022-04-03 02:08:00|17430.1|17310.1|17431.75|17311.75|17431.75|17311.75|17429.96|17309.96|9
1648951690000|2022-04-03 02:08:10|17431.68|17311.68|17432.2|17312.2|17432.27|17312.27|17430.69|17310.69|10
1648951700000|2022-04-03 02:08:20|17432.35|17312.35|17433.06|17313.06|17433.06|17313.06|17432.12|17312.12|10
1648951710000|2022-04-03 02:08:30|17432.85|17312.85|17432.51|17312.51|17432.97|17312.97|17432.38|17312.38|9
1648951720000|2022-04-03 02:08:40|17432.02|17312.02|17432.45|17312.45|17432.54|17312.54|17432|17312|10
1648951730000|2022-04-03 02:08:50|17433.87|17313.87|17434.37|17314.37|17435.79|17315.79|17433.87|17313.87|10
1648951740000|2022-04-03 02:09:00|17434.63|17314.63|17434.37|17314.37|17434.66|17314.66|17434.37|17314.37|7
1648951750000|2022-04-03 02:09:10|17434.58|17314.58|17436.26|17316.26|17436.26|17316.26|17434.58|17314.58|10
1648951760000|2022-04-03 02:09:20|17436.95|17316.95|17436.92|17316.92|17437.31|17317.31|17436.13|17316.13|9
1648951770000|2022-04-03 02:09:30|17436.83|17316.83|17437.33|17317.33|17437.33|17317.33|17436.83|17316.83|9
1648951780000|2022-04-03 02:09:40|17437.27|17317.27|17436.7|17316.7|17437.38|17317.38|17436.61|17316.61|8
1648951790000|2022-04-03 02:09:50|17436.58|17316.58|17436.98|17316.98|17436.98|17316.98|17436.36|17316.36|10
1648951800000|2022-04-03 02:10:00|17436.88|17316.88|17436.59|17316.59|17436.95|17316.95|17436.59|17316.59|9
1648951810000|2022-04-03 02:10:10|17436.33|17316.33|17437|17317|17437.13|17317.13|17435.78|17315.78|10
1648951820000|2022-04-03 02:10:20|17437.03|17317.03|17436.73|17316.73|17437.03|17317.03|17436.73|17316.73|9
1648951830000|2022-04-03 02:10:30|17436.76|17316.76|17436.24|17316.24|17436.76|17316.76|17436.24|17316.24|9
1648951840000|2022-04-03 02:10:40|17436.06|17316.06|17433.57|17313.57|17436.06|17316.06|17433.25|17313.25|10
1648951850000|2022-04-03 02:10:50|17433.58|17313.58|17433.38|17313.38|17433.69|17313.69|17433.27|17313.27|8
1648951860000|2022-04-03 02:11:00|17433.03|17313.03|17433.91|17313.91|17433.91|17313.91|17433|17313|8
1648951870000|2022-04-03 02:11:10|17433.96|17313.96|17433.68|17313.68|17433.96|17313.96|17433.58|17313.58|9
1648951880000|2022-04-03 02:11:20|17433.56|17313.56|17433.08|17313.08|17433.64|17313.64|17433.08|17313.08|10
1648951890000|2022-04-03 02:11:30|17433.03|17313.03|17432.69|17312.69|17433.51|17313.51|17432.69|17312.69|10
1648951900000|2022-04-03 02:11:40|17432.35|17312.35|17432.23|17312.23|17432.55|17312.55|17431.99|17311.99|10
1648951910000|2022-04-03 02:11:50|17431.97|17311.97|17430.5|17310.5|17432.29|17312.29|17430.46|17310.46|10
1648951920000|2022-04-03 02:12:00|17430.51|17310.51|17429.55|17309.55|17430.62|17310.62|17429.55|17309.55|8
1648951930000|2022-04-03 02:12:10|17429.81|17309.81|17430.36|17310.36|17430.36|17310.36|17429.56|17309.56|9
1648951940000|2022-04-03 02:12:20|17430.38|17310.38|17432.55|17312.55|17432.55|17312.55|17430.3|17310.3|8
1648951950000|2022-04-03 02:12:30|17432.73|17312.73|17432.44|17312.44|17432.73|17312.73|17432.26|17312.26|10
1648951960000|2022-04-03 02:12:40|17432.42|17312.42|17432.33|17312.33|17432.88|17312.88|17432.33|17312.33|9
1648951970000|2022-04-03 02:12:50|17432.13|17312.13|17431.84|17311.84|17432.6|17312.6|17431.84|17311.84|10
1648951980000|2022-04-03 02:13:00|17432.41|17312.41|17432.29|17312.29|17432.86|17312.86|17432.24|17312.24|10
1648951990000|2022-04-03 02:13:10|17432.19|17312.19|17431.97|17311.97|17432.35|17312.35|17431.69|17311.69|9
1648952000000|2022-04-03 02:13:20|17432.09|17312.09|17430.3|17310.3|17432.09|17312.09|17430.3|17310.3|10
1648952010000|2022-04-03 02:13:30|17430.41|17310.41|17430.94|17310.94|17430.94|17310.94|17430.41|17310.41|9
1648952020000|2022-04-03 02:13:40|17430.96|17310.96|17429.67|17309.67|17431.02|17311.02|17429.67|17309.67|9
1648952030000|2022-04-03 02:13:50|17430.03|17310.03|17430.09|17310.09|17430.11|17310.11|17429.63|17309.63|10
1648952040000|2022-04-03 02:14:00|17430.15|17310.15|17429.5|17309.5|17430.15|17310.15|17429.5|17309.5|9
1648952050000|2022-04-03 02:14:10|17429.4|17309.4|17430.37|17310.37|17430.45|17310.45|17429.39|17309.39|9
1648952060000|2022-04-03 02:14:20|17430.54|17310.54|17431.26|17311.26|17431.26|17311.26|17430.54|17310.54|10
1648952070000|2022-04-03 02:14:30|17431.41|17311.41|17431.46|17311.46|17431.95|17311.95|17431.32|17311.32|7
1648952080000|2022-04-03 02:14:40|17431.4|17311.4|17431.33|17311.33|17431.55|17311.55|17431.15|17311.15|9
1648952090000|2022-04-03 02:14:50|17431.11|17311.11|17430.15|17310.15|17431.23|17311.23|17429.98|17309.98|9
1648952100000|2022-04-03 02:15:00|17430.16|17310.16|17429.22|17309.22|17430.3|17310.3|17429.22|17309.22|10
1648952110000|2022-04-03 02:15:10|17429.19|17309.19|17429.72|17309.72|17429.72|17309.72|17429.19|17309.19|10
1648952120000|2022-04-03 02:15:20|17429.74|17309.74|17429.29|17309.29|17429.78|17309.78|17428.93|17308.93|8
1648952130000|2022-04-03 02:15:30|17429.09|17309.09|17429.09|17309.09|17429.09|17309.09|17428.43|17308.43|9
1648952140000|2022-04-03 02:15:40|17429.11|17309.11|17428.7|17308.7|17429.27|17309.27|17428.56|17308.56|9
1648952150000|2022-04-03 02:15:50|17428.55|17308.55|17428.71|17308.71|17428.86|17308.86|17428.55|17308.55|9
1648952160000|2022-04-03 02:16:00|17428.66|17308.66|17428.04|17308.04|17428.66|17308.66|17427.77|17307.77|10
1648952170000|2022-04-03 02:16:10|17427.78|17307.78|17427.82|17307.82|17428.06|17308.06|17427.56|17307.56|10
1648952180000|2022-04-03 02:16:20|17427.87|17307.87|17427.91|17307.91|17427.92|17307.92|17427.37|17307.37|10
1648952190000|2022-04-03 02:16:30|17427.28|17307.28|17427.24|17307.24|17427.28|17307.28|17426.99|17306.99|10
1648952200000|2022-04-03 02:16:40|17427.92|17307.92|17428.11|17308.11|17428.54|17308.54|17427.92|17307.92|10
1648952210000|2022-04-03 02:16:50|17428.3|17308.3|17427.1|17307.1|17428.67|17308.67|17427.1|17307.1|10
1648952220000|2022-04-03 02:17:00|17426.52|17306.52|17426.79|17306.79|17427.18|17307.18|17426.52|17306.52|10
1648952230000|2022-04-03 02:17:10|17426.97|17306.97|17427.48|17307.48|17427.78|17307.78|17426.97|17306.97|10
1648952240000|2022-04-03 02:17:20|17427.78|17307.78|17428.45|17308.45|17428.62|17308.62|17427.78|17307.78|10
1648952250000|2022-04-03 02:17:30|17428.74|17308.74|17427.92|17307.92|17428.86|17308.86|17427.63|17307.63|9
1648952260000|2022-04-03 02:17:40|17427.69|17307.69|17427.22|17307.22|17427.71|17307.71|17427.22|17307.22|9
1648952270000|2022-04-03 02:17:50|17427.25|17307.25|17427.74|17307.74|17428.01|17308.01|17427.25|17307.25|10
1648952280000|2022-04-03 02:18:00|17427.82|17307.82|17426.76|17306.76|17427.82|17307.82|17426.67|17306.67|10
1648952290000|2022-04-03 02:18:10|17426.56|17306.56|17425.26|17305.26|17426.56|17306.56|17425.26|17305.26|10
1648952300000|2022-04-03 02:18:20|17425.24|17305.24|17423.82|17303.82|17425.24|17305.24|17423.09|17303.09|10
1648952310000|2022-04-03 02:18:30|17423.93|17303.93|17425.33|17305.33|17425.33|17305.33|17423.93|17303.93|9
1648952320000|2022-04-03 02:18:40|17425.8|17305.8|17428.7|17308.7|17428.7|17308.7|17425.8|17305.8|9
1648952330000|2022-04-03 02:18:50|17428.75|17308.75|17430.02|17310.02|17430.43|17310.43|17428.75|17308.75|10
1648952340000|2022-04-03 02:19:00|17430.11|17310.11|17430.66|17310.66|17430.66|17310.66|17430.11|17310.11|10
1648952350000|2022-04-03 02:19:10|17430.57|17310.57|17431.53|17311.53|17431.53|17311.53|17430.57|17310.57|10
1648952360000|2022-04-03 02:19:20|17431.67|17311.67|17430.09|17310.09|17431.77|17311.77|17430.01|17310.01|10
1648952370000|2022-04-03 02:19:30|17430.11|17310.11|17429.24|17309.24|17430.11|17310.11|17429.21|17309.21|9
1648952380000|2022-04-03 02:19:40|17429.21|17309.21|17429.54|17309.54|17429.54|17309.54|17429.01|17309.01|7
1648952390000|2022-04-03 02:19:50|17429.68|17309.68|17429.04|17309.04|17429.69|17309.69|17429.04|17309.04|10
1648952400000|2022-04-03 02:20:00|17429.09|17309.09|17433.17|17313.17|17433.17|17313.17|17427.38|17307.38|10
1648952410000|2022-04-03 02:20:10|17433.38|17313.38|17433.33|17313.33|17433.95|17313.95|17433.26|17313.26|10
1648952420000|2022-04-03 02:20:20|17433.22|17313.22|17435.05|17315.05|17435.05|17315.05|17433.22|17313.22|10
1648952430000|2022-04-03 02:20:30|17435.23|17315.23|17436.1|17316.1|17436.1|17316.1|17435.23|17315.23|10
1648952440000|2022-04-03 02:20:40|17436.77|17316.77|17439.52|17319.52|17439.9|17319.9|17436.77|17316.77|9
1648952450000|2022-04-03 02:20:50|17439.62|17319.62|17439.59|17319.59|17440.11|17320.11|17439.24|17319.24|9
1648952460000|2022-04-03 02:21:00|17439.58|17319.58|17439.44|17319.44|17439.61|17319.61|17439.18|17319.18|9
1648952470000|2022-04-03 02:21:10|17439.41|17319.41|17439.47|17319.47|17439.51|17319.51|17439.33|17319.33|10
1648952480000|2022-04-03 02:21:20|17439.54|17319.54|17441.4|17321.4|17441.4|17321.4|17439.54|17319.54|10
1648952490000|2022-04-03 02:21:30|17442.39|17322.39|17443.94|17323.94|17443.94|17323.94|17442.39|17322.39|9
1648952500000|2022-04-03 02:21:40|17444.23|17324.23|17447.26|17327.26|17447.26|17327.26|17444.23|17324.23|10
1648952510000|2022-04-03 02:21:50|17447.42|17327.42|17446.65|17326.65|17447.42|17327.42|17446.23|17326.23|8
1648952520000|2022-04-03 02:22:00|17447.61|17327.61|17448.89|17328.89|17448.89|17328.89|17447.61|17327.61|9
1648952530000|2022-04-03 02:22:10|17449.12|17329.12|17455.51|17335.51|17455.51|17335.51|17449.12|17329.12|10
1648952540000|2022-04-03 02:22:20|17455.26|17335.26|17457.45|17337.45|17457.45|17337.45|17455.26|17335.26|9
1648952550000|2022-04-03 02:22:30|17457.39|17337.39|17457.83|17337.83|17458.05|17338.05|17457.39|17337.39|10
1648952560000|2022-04-03 02:22:40|17458.5|17338.5|17459.56|17339.56|17459.61|17339.61|17458.5|17338.5|10
1648952570000|2022-04-03 02:22:50|17459.48|17339.48|17460.44|17340.44|17461.23|17341.23|17459.48|17339.48|8
1648952580000|2022-04-03 02:23:00|17460.39|17340.39|17461.91|17341.91|17462.04|17342.04|17460.39|17340.39|9
1648952590000|2022-04-03 02:23:10|17461.96|17341.96|17460.9|17340.9|17461.96|17341.96|17460.76|17340.76|10
1648952600000|2022-04-03 02:23:20|17460.94|17340.94|17461.97|17341.97|17461.97|17341.97|17460.57|17340.57|8
1648952610000|2022-04-03 02:23:30|17462.09|17342.09|17462.46|17342.46|17462.46|17342.46|17461.9|17341.9|10
1648952620000|2022-04-03 02:23:40|17462.55|17342.55|17462.87|17342.87|17462.87|17342.87|17461.98|17341.98|10
1648952630000|2022-04-03 02:23:50|17463.26|17343.26|17464.22|17344.22|17464.3|17344.3|17463.26|17343.26|10
1648952640000|2022-04-03 02:24:00|17464.39|17344.39|17464.85|17344.85|17464.85|17344.85|17464.16|17344.16|9
1648952650000|2022-04-03 02:24:10|17464.89|17344.89|17472.38|17352.38|17472.69|17352.69|17464.89|17344.89|10
1648952660000|2022-04-03 02:24:20|17472.37|17352.37|17473.22|17353.22|17473.22|17353.22|17471.98|17351.98|10
1648952670000|2022-04-03 02:24:30|17473.67|17353.67|17473.52|17353.52|17473.73|17353.73|17472.73|17352.73|10
1648952680000|2022-04-03 02:24:40|17474.04|17354.04|17474.43|17354.43|17474.68|17354.68|17474.04|17354.04|10
1648952690000|2022-04-03 02:24:50|17474.49|17354.49|17477.7|17357.7|17477.7|17357.7|17474.49|17354.49|10
1648952700000|2022-04-03 02:25:00|17477.78|17357.78|17477.37|17357.37|17478.08|17358.08|17477.37|17357.37|8
1648952710000|2022-04-03 02:25:10|17476.99|17356.99|17478.29|17358.29|17478.34|17358.34|17476.99|17356.99|10
1648952720000|2022-04-03 02:25:20|17477.69|17357.69|17476.5|17356.5|17477.95|17357.95|17476.47|17356.47|10
1648952730000|2022-04-03 02:25:30|17476.6|17356.6|17477.04|17357.04|17477.12|17357.12|17476.55|17356.55|10
1648952740000|2022-04-03 02:25:40|17476.88|17356.88|17478|17358|17478.05|17358.05|17476.88|17356.88|10
1648952750000|2022-04-03 02:25:50|17478.2|17358.2|17478.05|17358.05|17478.33|17358.33|17478.05|17358.05|9
1648952760000|2022-04-03 02:26:00|17477.84|17357.84|17477.55|17357.55|17478|17358|17477.36|17357.36|10
1648952770000|2022-04-03 02:26:10|17477.86|17357.86|17476.53|17356.53|17477.86|17357.86|17476.53|17356.53|10
1648952780000|2022-04-03 02:26:20|17476.29|17356.29|17471.27|17351.27|17476.29|17356.29|17471.12|17351.12|9
1648952790000|2022-04-03 02:26:30|17471.09|17351.09|17470.34|17350.34|17471.41|17351.41|17469.87|17349.87|10
1648952800000|2022-04-03 02:26:40|17470.22|17350.22|17472.5|17352.5|17472.5|17352.5|17470.22|17350.22|10
1648952810000|2022-04-03 02:26:50|17472.44|17352.44|17472.58|17352.58|17473.16|17353.16|17472.44|17352.44|10
1648952820000|2022-04-03 02:27:00|17472.53|17352.53|17474.46|17354.46|17474.52|17354.52|17472.53|17352.53|10
1648952830000|2022-04-03 02:27:10|17474.34|17354.34|17476.52|17356.52|17476.52|17356.52|17474.34|17354.34|10
1648952840000|2022-04-03 02:27:20|17476.81|17356.81|17478.89|17358.89|17478.89|17358.89|17476.81|17356.81|8
1648952850000|2022-04-03 02:27:30|17479.05|17359.05|17477.36|17357.36|17479.3|17359.3|17477.36|17357.36|7
1648952860000|2022-04-03 02:27:40|17477.17|17357.17|17476.15|17356.15|17477.17|17357.17|17476.14|17356.14|9
1648952870000|2022-04-03 02:27:50|17476.06|17356.06|17476.55|17356.55|17476.7|17356.7|17476.06|17356.06|9
1648952880000|2022-04-03 02:28:00|17476.62|17356.62|17477.29|17357.29|17477.32|17357.32|17476.5|17356.5|9
1648952890000|2022-04-03 02:28:10|17477.34|17357.34|17478.8|17358.8|17478.8|17358.8|17477.26|17357.26|10
1648952900000|2022-04-03 02:28:20|17478.6|17358.6|17479.55|17359.55|17479.55|17359.55|17478.57|17358.57|10
1648952910000|2022-04-03 02:28:30|17479.77|17359.77|17480.32|17360.32|17480.32|17360.32|17479.24|17359.24|10
1648952920000|2022-04-03 02:28:40|17480.63|17360.63|17480.61|17360.61|17480.63|17360.63|17480.19|17360.19|10
1648952930000|2022-04-03 02:28:50|17480.57|17360.57|17480.85|17360.85|17480.91|17360.91|17480.46|17360.46|10
1648952940000|2022-04-03 02:29:00|17480.8|17360.8|17481.91|17361.91|17481.91|17361.91|17480.8|17360.8|8
1648952950000|2022-04-03 02:29:10|17482.02|17362.02|17481.22|17361.22|17482.06|17362.06|17481.22|17361.22|8
1648952960000|2022-04-03 02:29:20|17481.07|17361.07|17479.46|17359.46|17481.07|17361.07|17479.46|17359.46|10
1648952970000|2022-04-03 02:29:30|17479.35|17359.35|17477.77|17357.77|17479.35|17359.35|17477.77|17357.77|10
1648952980000|2022-04-03 02:29:40|17477.64|17357.64|17477.3|17357.3|17477.64|17357.64|17477.2|17357.2|9
1648952990000|2022-04-03 02:29:50|17477.32|17357.32|17477.38|17357.38|17477.42|17357.42|17476.71|17356.71|10
1648953000000|2022-04-03 02:30:00|17477.16|17357.16|17477.97|17357.97|17477.97|17357.97|17476.29|17356.29|9
1648953010000|2022-04-03 02:30:10|17478.62|17358.62|17480.67|17360.67|17480.67|17360.67|17478.62|17358.62|10
1648953020000|2022-04-03 02:30:20|17481.58|17361.58|17481.87|17361.87|17482.05|17362.05|17481.55|17361.55|10
1648953030000|2022-04-03 02:30:30|17482.03|17362.03|17484|17364|17484|17364|17481.95|17361.95|10
1648953040000|2022-04-03 02:30:40|17484.17|17364.17|17485.62|17365.62|17485.62|17365.62|17484.07|17364.07|10
1648953050000|2022-04-03 02:30:50|17485.63|17365.63|17486.64|17366.64|17486.64|17366.64|17484.9|17364.9|9
1648953060000|2022-04-03 02:31:00|17486.81|17366.81|17487.7|17367.7|17487.79|17367.79|17486.81|17366.81|9
1648953070000|2022-04-03 02:31:10|17487.52|17367.52|17486.75|17366.75|17487.73|17367.73|17486.71|17366.71|10
1648953080000|2022-04-03 02:31:20|17486.74|17366.74|17485.02|17365.02|17486.74|17366.74|17485.01|17365.01|10
1648953090000|2022-04-03 02:31:30|17484.9|17364.9|17485.26|17365.26|17485.47|17365.47|17484.9|17364.9|10
1648953100000|2022-04-03 02:31:40|17486.25|17366.25|17485.59|17365.59|17486.31|17366.31|17485.59|17365.59|9
1648953110000|2022-04-03 02:31:50|17485.6|17365.6|17485.01|17365.01|17485.77|17365.77|17485.01|17365.01|9
1648953120000|2022-04-03 02:32:00|17484.9|17364.9|17483.95|17363.95|17485.04|17365.04|17483.81|17363.81|9
1648953130000|2022-04-03 02:32:10|17483.68|17363.68|17481.94|17361.94|17483.68|17363.68|17481.9|17361.9|8
1648953140000|2022-04-03 02:32:20|17482.04|17362.04|17480.13|17360.13|17482.04|17362.04|17480.03|17360.03|10
1648953150000|2022-04-03 02:32:30|17480.01|17360.01|17478.34|17358.34|17480.07|17360.07|17478.27|17358.27|10
1648953160000|2022-04-03 02:32:40|17477.62|17357.62|17476.65|17356.65|17477.62|17357.62|17476.42|17356.42|8
1648953170000|2022-04-03 02:32:50|17476.97|17356.97|17480.28|17360.28|17480.28|17360.28|17476.97|17356.97|10
1648953180000|2022-04-03 02:33:00|17480.52|17360.52|17484.73|17364.73|17484.73|17364.73|17480.52|17360.52|9
1648953190000|2022-04-03 02:33:10|17484.89|17364.89|17488.84|17368.84|17488.84|17368.84|17484.81|17364.81|10
1648953200000|2022-04-03 02:33:20|17489.24|17369.24|17489.86|17369.86|17489.95|17369.95|17489.07|17369.07|9
1648953210000|2022-04-03 02:33:30|17489.78|17369.78|17490.06|17370.06|17490.48|17370.48|17489.78|17369.78|9
1648953220000|2022-04-03 02:33:40|17490.64|17370.64|17491.42|17371.42|17491.42|17371.42|17490.64|17370.64|9
1648953230000|2022-04-03 02:33:50|17491.43|17371.43|17491.55|17371.55|17491.64|17371.64|17490.87|17370.87|10
1648953240000|2022-04-03 02:34:00|17491.35|17371.35|17491.28|17371.28|17491.65|17371.65|17491.28|17371.28|7
1648953250000|2022-04-03 02:34:10|17491.26|17371.26|17492.78|17372.78|17492.96|17372.96|17491.26|17371.26|9
1648953260000|2022-04-03 02:34:20|17492.44|17372.44|17493.21|17373.21|17493.21|17373.21|17492.33|17372.33|8
1648953270000|2022-04-03 02:34:30|17493.25|17373.25|17494.28|17374.28|17494.31|17374.31|17493.1|17373.1|8
1648953280000|2022-04-03 02:34:40|17494.35|17374.35|17493.17|17373.17|17494.35|17374.35|17493.17|17373.17|7
1648953290000|2022-04-03 02:34:50|17495.2|17375.2|17494.72|17374.72|17495.32|17375.32|17494.51|17374.51|8
1648953300000|2022-04-03 02:35:00|17493.49|17373.49|17492.67|17372.67|17493.49|17373.49|17492.27|17372.27|10
1648953310000|2022-04-03 02:35:10|17492.39|17372.39|17490.15|17370.15|17492.39|17372.39|17490.15|17370.15|9
1648953320000|2022-04-03 02:35:20|17489.81|17369.81|17489.59|17369.59|17490.03|17370.03|17489.59|17369.59|10
1648953330000|2022-04-03 02:35:30|17489.79|17369.79|17489.79|17369.79|17490.84|17370.84|17489.69|17369.69|9
1648953340000|2022-04-03 02:35:40|17489.97|17369.97|17491.26|17371.26|17491.26|17371.26|17489.85|17369.85|10
1648953350000|2022-04-03 02:35:50|17491.13|17371.13|17492.04|17372.04|17492.04|17372.04|17491.13|17371.13|10
1648953360000|2022-04-03 02:36:00|17491.98|17371.98|17491.84|17371.84|17492.2|17372.2|17491.48|17371.48|10
1648953370000|2022-04-03 02:36:10|17490.82|17370.82|17492|17372|17492|17372|17489.95|17369.95|10
1648953380000|2022-04-03 02:36:20|17492.03|17372.03|17491.84|17371.84|17492.06|17372.06|17491.82|17371.82|10
1648953390000|2022-04-03 02:36:30|17492.1|17372.1|17492.45|17372.45|17493.29|17373.29|17492.1|17372.1|9
1648953400000|2022-04-03 02:36:40|17492.65|17372.65|17491.19|17371.19|17492.65|17372.65|17491.17|17371.17|10
1648953410000|2022-04-03 02:36:50|17490.44|17370.44|17491.08|17371.08|17491.14|17371.14|17490.39|17370.39|9
1648953420000|2022-04-03 02:37:00|17491.17|17371.17|17491.41|17371.41|17491.43|17371.43|17491.06|17371.06|8
1648953430000|2022-04-03 02:37:10|17491.4|17371.4|17490.12|17370.12|17491.4|17371.4|17490.02|17370.02|9
1648953440000|2022-04-03 02:37:20|17490.15|17370.15|17487.45|17367.45|17490.15|17370.15|17487.34|17367.34|10
1648953450000|2022-04-03 02:37:30|17486.77|17366.77|17485.61|17365.61|17486.77|17366.77|17485.61|17365.61|10
1648953460000|2022-04-03 02:37:40|17485.55|17365.55|17484.75|17364.75|17485.55|17365.55|17484.53|17364.53|9
1648953470000|2022-04-03 02:37:50|17484.86|17364.86|17485.77|17365.77|17485.89|17365.89|17484.79|17364.79|10
1648953480000|2022-04-03 02:38:00|17485.62|17365.62|17486.54|17366.54|17486.54|17366.54|17485.22|17365.22|9
1648953490000|2022-04-03 02:38:10|17487|17367|17489.34|17369.34|17489.34|17369.34|17487|17367|10
1648953500000|2022-04-03 02:38:20|17490.39|17370.39|17489.46|17369.46|17490.79|17370.79|17489.46|17369.46|10
1648953510000|2022-04-03 02:38:30|17489.6|17369.6|17489.53|17369.53|17489.6|17369.6|17489.28|17369.28|10
1648953520000|2022-04-03 02:38:40|17489.42|17369.42|17489.64|17369.64|17489.9|17369.9|17489.42|17369.42|4
1648953530000|2022-04-03 02:38:50|17489.79|17369.79|17490.16|17370.16|17490.16|17370.16|17489.79|17369.79|10
1648953540000|2022-04-03 02:39:00|17490.36|17370.36|17490.03|17370.03|17490.36|17370.36|17490.03|17370.03|8
1648953550000|2022-04-03 02:39:10|17490.09|17370.09|17489.65|17369.65|17490.46|17370.46|17489.65|17369.65|10
1648953560000|2022-04-03 02:39:20|17489.63|17369.63|17488.93|17368.93|17489.82|17369.82|17488.92|17368.92|8
1648953570000|2022-04-03 02:39:30|17489.08|17369.08|17488.08|17368.08|17489.11|17369.11|17488.08|17368.08|10
1648953580000|2022-04-03 02:39:40|17488.05|17368.05|17488.36|17368.36|17488.36|17368.36|17488.05|17368.05|9
1648953590000|2022-04-03 02:39:50|17488.34|17368.34|17488.37|17368.37|17488.37|17368.37|17488.27|17368.27|8
1648953600000|2022-04-03 02:40:00|17488.32|17368.32|17488.35|17368.35|17488.53|17368.53|17488.17|17368.17|10
1648953610000|2022-04-03 02:40:10|17487.99|17367.99|17488.04|17368.04|17488.41|17368.41|17487.75|17367.75|10
1648953620000|2022-04-03 02:40:20|17488.25|17368.25|17487.69|17367.69|17488.25|17368.25|17487.64|17367.64|10
1648953630000|2022-04-03 02:40:30|17487.59|17367.59|17487.11|17367.11|17487.59|17367.59|17487.08|17367.08|9
1648953640000|2022-04-03 02:40:40|17487.08|17367.08|17485.98|17365.98|17487.22|17367.22|17485.98|17365.98|9
1648953650000|2022-04-03 02:40:50|17486.04|17366.04|17484.53|17364.53|17486.04|17366.04|17484.53|17364.53|9
1648953660000|2022-04-03 02:41:00|17484.3|17364.3|17481.69|17361.69|17484.3|17364.3|17481.69|17361.69|9
1648953670000|2022-04-03 02:41:10|17480.52|17360.52|17479.34|17359.34|17480.52|17360.52|17479.26|17359.26|10
1648953680000|2022-04-03 02:41:20|17479.08|17359.08|17478.51|17358.51|17479.48|17359.48|17478.51|17358.51|10
1648953690000|2022-04-03 02:41:30|17478.34|17358.34|17478.85|17358.85|17479.22|17359.22|17478.34|17358.34|8
1648953700000|2022-04-03 02:41:40|17478.95|17358.95|17478.86|17358.86|17479|17359|17478.82|17358.82|9
1648953710000|2022-04-03 02:41:50|17478.44|17358.44|17478.25|17358.25|17478.62|17358.62|17477.9|17357.9|10
1648953720000|2022-04-03 02:42:00|17478.51|17358.51|17476.77|17356.77|17478.82|17358.82|17476.77|17356.77|10
1648953730000|2022-04-03 02:42:10|17476.41|17356.41|17475.86|17355.86|17476.41|17356.41|17475.28|17355.28|9
1648953740000|2022-04-03 02:42:20|17475.67|17355.67|17472.5|17352.5|17475.77|17355.77|17472.5|17352.5|9
1648953750000|2022-04-03 02:42:30|17472.96|17352.96|17471.54|17351.54|17472.96|17352.96|17471.54|17351.54|10
1648953760000|2022-04-03 02:42:40|17471.42|17351.42|17470.74|17350.74|17471.53|17351.53|17470.65|17350.65|10
1648953770000|2022-04-03 02:42:50|17470.71|17350.71|17468.97|17348.97|17470.71|17350.71|17468.44|17348.44|10
1648953780000|2022-04-03 02:43:00|17469.1|17349.1|17467.12|17347.12|17469.21|17349.21|17467.12|17347.12|10
1648953790000|2022-04-03 02:43:10|17466.99|17346.99|17464.54|17344.54|17466.99|17346.99|17464.54|17344.54|10
1648953800000|2022-04-03 02:43:20|17464.45|17344.45|17464.61|17344.61|17465.02|17345.02|17464.42|17344.42|10
1648953810000|2022-04-03 02:43:30|17464.15|17344.15|17461.63|17341.63|17464.15|17344.15|17461.63|17341.63|10
1648953820000|2022-04-03 02:43:40|17460.95|17340.95|17456.16|17336.16|17460.95|17340.95|17456.16|17336.16|10
1648953830000|2022-04-03 02:43:50|17456.04|17336.04|17453.42|17333.42|17456.04|17336.04|17453.42|17333.42|10
1648953840000|2022-04-03 02:44:00|17452.69|17332.69|17451.53|17331.53|17452.69|17332.69|17450.87|17330.87|10
1648953850000|2022-04-03 02:44:10|17451.29|17331.29|17452.44|17332.44|17453.47|17333.47|17451.11|17331.11|10
1648953860000|2022-04-03 02:44:20|17452.33|17332.33|17450.07|17330.07|17452.33|17332.33|17450.07|17330.07|9
1648953870000|2022-04-03 02:44:30|17449.98|17329.98|17447.42|17327.42|17449.98|17329.98|17447.38|17327.38|10
1648953880000|2022-04-03 02:44:40|17447.56|17327.56|17446.36|17326.36|17447.88|17327.88|17446.36|17326.36|10
1648953890000|2022-04-03 02:44:50|17446.37|17326.37|17444.76|17324.76|17446.37|17326.37|17444.73|17324.73|10
1648953900000|2022-04-03 02:45:00|17444.99|17324.99|17442.92|17322.92|17444.99|17324.99|17442.92|17322.92|7
1648953910000|2022-04-03 02:45:10|17442.02|17322.02|17442.15|17322.15|17442.15|17322.15|17440.99|17320.99|10
1648953920000|2022-04-03 02:45:20|17441.77|17321.77|17440.19|17320.19|17441.77|17321.77|17439.91|17319.91|10
1648953930000|2022-04-03 02:45:30|17440.33|17320.33|17439.67|17319.67|17440.42|17320.42|17439.49|17319.49|9
1648953940000|2022-04-03 02:45:40|17439.74|17319.74|17438.16|17318.16|17439.74|17319.74|17438.16|17318.16|9
1648953950000|2022-04-03 02:45:50|17438.37|17318.37|17437.44|17317.44|17438.37|17318.37|17436.88|17316.88|10
1648953960000|2022-04-03 02:46:00|17437.53|17317.53|17434.02|17314.02|17437.95|17317.95|17434.02|17314.02|10
1648953970000|2022-04-03 02:46:10|17433.57|17313.57|17431.7|17311.7|17433.57|17313.57|17431.55|17311.55|10
1648953980000|2022-04-03 02:46:20|17431.29|17311.29|17430.63|17310.63|17431.68|17311.68|17430.21|17310.21|10
1648953990000|2022-04-03 02:46:30|17430.05|17310.05|17427.82|17307.82|17430.23|17310.23|17427.25|17307.25|10
1648954000000|2022-04-03 02:46:40|17427.49|17307.49|17428.11|17308.11|17428.16|17308.16|17427.18|17307.18|9
1648954010000|2022-04-03 02:46:50|17427.58|17307.58|17424.48|17304.48|17427.58|17307.58|17424.34|17304.34|10
1648954020000|2022-04-03 02:47:00|17423.51|17303.51|17417.47|17297.47|17423.51|17303.51|17417.47|17297.47|10
1648954030000|2022-04-03 02:47:10|17417.7|17297.7|17413.98|17293.98|17417.7|17297.7|17413.98|17293.98|10
1648954040000|2022-04-03 02:47:20|17413.85|17293.85|17413.91|17293.91|17413.91|17293.91|17413.57|17293.57|10
1648954050000|2022-04-03 02:47:30|17412.86|17292.86|17412.05|17292.05|17412.86|17292.86|17411.73|17291.73|9
1648954060000|2022-04-03 02:47:40|17411.95|17291.95|17411.47|17291.47|17411.99|17291.99|17411.47|17291.47|10
1648954070000|2022-04-03 02:47:50|17411.55|17291.55|17406.4|17286.4|17411.56|17291.56|17404.83|17284.83|10
1648954080000|2022-04-03 02:48:00|17406.57|17286.57|17404.47|17284.47|17406.64|17286.64|17404.47|17284.47|10
1648954090000|2022-04-03 02:48:10|17404.53|17284.53|17402.79|17282.79|17404.53|17284.53|17402.73|17282.73|10
1648954100000|2022-04-03 02:48:20|17402.77|17282.77|17401.63|17281.63|17402.77|17282.77|17401.27|17281.27|10
1648954110000|2022-04-03 02:48:30|17401.51|17281.51|17398.91|17278.91|17401.51|17281.51|17398.91|17278.91|10
1648954120000|2022-04-03 02:48:40|17398.74|17278.74|17396.2|17276.2|17398.74|17278.74|17395.85|17275.85|10
1648954130000|2022-04-03 02:48:50|17396.14|17276.14|17396.63|17276.63|17397.34|17277.34|17396.14|17276.14|10
1648954140000|2022-04-03 02:49:00|17396.72|17276.72|17395.1|17275.1|17396.72|17276.72|17394.57|17274.57|9
1648954150000|2022-04-03 02:49:10|17395.18|17275.18|17394.41|17274.41|17395.18|17275.18|17394.25|17274.25|8
1648954160000|2022-04-03 02:49:20|17394.38|17274.38|17393.85|17273.85|17395.45|17275.45|17393.85|17273.85|8
1648954170000|2022-04-03 02:49:30|17393.73|17273.73|17389.88|17269.88|17393.73|17273.73|17389.75|17269.75|10
1648954180000|2022-04-03 02:49:40|17389.63|17269.63|17389.4|17269.4|17390.25|17270.25|17389.4|17269.4|10
1648954190000|2022-04-03 02:49:50|17389.42|17269.42|17388.96|17268.96|17389.42|17269.42|17388.6|17268.6|10
1648954200000|2022-04-03 02:50:00|17388.93|17268.93|17389.38|17269.38|17389.81|17269.81|17388.62|17268.62|10
1648954210000|2022-04-03 02:50:10|17389.66|17269.66|17388.71|17268.71|17389.77|17269.77|17388.62|17268.62|9
1648954220000|2022-04-03 02:50:20|17385.27|17265.27|17385.07|17265.07|17385.5|17265.5|17384.92|17264.92|9
1648954230000|2022-04-03 02:50:30|17386.14|17266.14|17386.53|17266.53|17387.05|17267.05|17386.14|17266.14|10
1648954240000|2022-04-03 02:50:40|17385.81|17265.81|17385.59|17265.59|17385.9|17265.9|17384.84|17264.84|9
1648954250000|2022-04-03 02:50:50|17385.4|17265.4|17385.91|17265.91|17386|17266|17385.22|17265.22|10
1648954260000|2022-04-03 02:51:00|17386.26|17266.26|17386.25|17266.25|17386.55|17266.55|17385.95|17265.95|9
1648954270000|2022-04-03 02:51:10|17386.22|17266.22|17385.18|17265.18|17386.31|17266.31|17385.18|17265.18|8
1648954280000|2022-04-03 02:51:20|17385.21|17265.21|17384.9|17264.9|17385.23|17265.23|17384.9|17264.9|8
1648954290000|2022-04-03 02:51:30|17384.77|17264.77|17385.05|17265.05|17385.51|17265.51|17383.85|17263.85|10
1648954300000|2022-04-03 02:51:40|17384.97|17264.97|17382.33|17262.33|17385.59|17265.59|17382.33|17262.33|9
1648954310000|2022-04-03 02:51:50|17382.21|17262.21|17380.39|17260.39|17382.4|17262.4|17380.31|17260.31|10
1648954320000|2022-04-03 02:52:00|17379.98|17259.98|17379.61|17259.61|17380.25|17260.25|17379.61|17259.61|8
1648954330000|2022-04-03 02:52:10|17379.43|17259.43|17380|17260|17380|17260|17379.19|17259.19|8
1648954340000|2022-04-03 02:52:20|17379.85|17259.85|17383.77|17263.77|17383.77|17263.77|17379.85|17259.85|10
1648954350000|2022-04-03 02:52:30|17384.02|17264.02|17385.27|17265.27|17385.27|17265.27|17382.6|17262.6|10
1648954360000|2022-04-03 02:52:40|17385.56|17265.56|17387.54|17267.54|17387.65|17267.65|17385.56|17265.56|10
1648954370000|2022-04-03 02:52:50|17387.69|17267.69|17388.19|17268.19|17388.72|17268.72|17387.69|17267.69|10
1648954380000|2022-04-03 02:53:00|17388.01|17268.01|17388.34|17268.34|17388.34|17268.34|17387.57|17267.57|9
1648954390000|2022-04-03 02:53:10|17388.28|17268.28|17387.81|17267.81|17388.72|17268.72|17387.69|17267.69|9
1648954400000|2022-04-03 02:53:20|17387.84|17267.84|17388.99|17268.99|17388.99|17268.99|17387.84|17267.84|10
1648954410000|2022-04-03 02:53:30|17389.16|17269.16|17388.56|17268.56|17390.05|17270.05|17388.56|17268.56|9
1648954420000|2022-04-03 02:53:40|17387.73|17267.73|17386.54|17266.54|17387.73|17267.73|17386.54|17266.54|9
1648954430000|2022-04-03 02:53:50|17386.34|17266.34|17383.87|17263.87|17386.34|17266.34|17383.66|17263.66|10
1648954440000|2022-04-03 02:54:00|17383.04|17263.04|17382.08|17262.08|17383.04|17263.04|17382.08|17262.08|9
1648954450000|2022-04-03 02:54:10|17381.86|17261.86|17381.37|17261.37|17382.27|17262.27|17381.37|17261.37|10
1648954460000|2022-04-03 02:54:20|17381.54|17261.54|17381.95|17261.95|17382.22|17262.22|17381.54|17261.54|9
1648954470000|2022-04-03 02:54:30|17381.9|17261.9|17382.51|17262.51|17382.58|17262.58|17381.81|17261.81|9
1648954480000|2022-04-03 02:54:40|17382.62|17262.62|17382.31|17262.31|17382.62|17262.62|17381.86|17261.86|10
1648954490000|2022-04-03 02:54:50|17382.5|17262.5|17382.99|17262.99|17382.99|17262.99|17381.66|17261.66|8
1648954500000|2022-04-03 02:55:00|17383.13|17263.13|17383.66|17263.66|17384.24|17264.24|17383.13|17263.13|10
1648954510000|2022-04-03 02:55:10|17383.61|17263.61|17383.54|17263.54|17383.9|17263.9|17383.46|17263.46|10
1648954520000|2022-04-03 02:55:20|17384.15|17264.15|17385.42|17265.42|17385.42|17265.42|17383.93|17263.93|10
1648954530000|2022-04-03 02:55:30|17385.27|17265.27|17385.78|17265.78|17385.78|17265.78|17384.95|17264.95|9
1648954540000|2022-04-03 02:55:40|17385.34|17265.34|17385.48|17265.48|17385.61|17265.61|17385.21|17265.21|10
1648954550000|2022-04-03 02:55:50|17385.29|17265.29|17382.7|17262.7|17385.29|17265.29|17382.7|17262.7|9
1648954560000|2022-04-03 02:56:00|17383.17|17263.17|17380.18|17260.18|17383.17|17263.17|17380.18|17260.18|10
1648954570000|2022-04-03 02:56:10|17380.19|17260.19|17378.93|17258.93|17380.19|17260.19|17378.81|17258.81|9
1648954580000|2022-04-03 02:56:20|17378.94|17258.94|17378.87|17258.87|17378.99|17258.99|17378.11|17258.11|10
1648954590000|2022-04-03 02:56:30|17378.79|17258.79|17378.51|17258.51|17378.9|17258.9|17378.13|17258.13|10
1648954600000|2022-04-03 02:56:40|17378.42|17258.42|17376.43|17256.43|17378.72|17258.72|17376.43|17256.43|10
1648954610000|2022-04-03 02:56:50|17376.05|17256.05|17375.17|17255.17|17376.05|17256.05|17374.81|17254.81|9
1648954620000|2022-04-03 02:57:00|17375.18|17255.18|17375.17|17255.17|17375.6|17255.6|17375.11|17255.11|9
1648954630000|2022-04-03 02:57:10|17375.22|17255.22|17375.02|17255.02|17375.32|17255.32|17374.64|17254.64|10
1648954640000|2022-04-03 02:57:20|17375.08|17255.08|17377.59|17257.59|17377.59|17257.59|17375.08|17255.08|9
1648954650000|2022-04-03 02:57:30|17378.45|17258.45|17380.26|17260.26|17380.26|17260.26|17378.45|17258.45|10
1648954660000|2022-04-03 02:57:40|17380.07|17260.07|17380.67|17260.67|17380.76|17260.76|17380.07|17260.07|9
1648954670000|2022-04-03 02:57:50|17380.77|17260.77|17380.84|17260.84|17380.84|17260.84|17380.53|17260.53|10
1648954680000|2022-04-03 02:58:00|17381.04|17261.04|17382.55|17262.55|17382.55|17262.55|17381.04|17261.04|10
1648954690000|2022-04-03 02:58:10|17382.52|17262.52|17384.51|17264.51|17384.51|17264.51|17382.49|17262.49|9
1648954700000|2022-04-03 02:58:20|17385.04|17265.04|17389.52|17269.52|17389.57|17269.57|17385.04|17265.04|9
1648954710000|2022-04-03 02:58:30|17389.84|17269.84|17392.46|17272.46|17392.69|17272.69|17389.84|17269.84|10
1648954720000|2022-04-03 02:58:40|17393.2|17273.2|17391.77|17271.77|17393.28|17273.28|17391.69|17271.69|10
1648954730000|2022-04-03 02:58:50|17391.93|17271.93|17391.87|17271.87|17392.06|17272.06|17391.78|17271.78|10
1648954740000|2022-04-03 02:59:00|17391.94|17271.94|17393.06|17273.06|17393.37|17273.37|17391.94|17271.94|9
1648954750000|2022-04-03 02:59:10|17393.38|17273.38|17392.17|17272.17|17393.38|17273.38|17391.86|17271.86|9
1648954760000|2022-04-03 02:59:20|17392.13|17272.13|17392.09|17272.09|17392.35|17272.35|17391.97|17271.97|10
1648954770000|2022-04-03 02:59:30|17392.34|17272.34|17391.49|17271.49|17392.34|17272.34|17391.49|17271.49|9
1648954780000|2022-04-03 02:59:40|17391.83|17271.83|17391.97|17271.97|17392.22|17272.22|17391.72|17271.72|9
1648954790000|2022-04-03 02:59:50|17391.94|17271.94|17392.2|17272.2|17392.28|17272.28|17391.37|17271.37|8
1648954800000|2022-04-03 03:00:00|17391.85|17271.85|17388.62|17268.62|17391.85|17271.85|17388.62|17268.62|9
1648954810000|2022-04-03 03:00:10|17388.33|17268.33|17388.17|17268.17|17388.33|17268.33|17387.71|17267.71|9
1648954820000|2022-04-03 03:00:20|17388.28|17268.28|17383.3|17263.3|17388.31|17268.31|17383.3|17263.3|9
1648954830000|2022-04-03 03:00:30|17383.28|17263.28|17382.85|17262.85|17383.67|17263.67|17382.2|17262.2|10
1648954840000|2022-04-03 03:00:40|17382.2|17262.2|17382.84|17262.84|17382.84|17262.84|17380.48|17260.48|10
1648954850000|2022-04-03 03:00:50|17383.71|17263.71|17389.81|17269.81|17389.81|17269.81|17383.71|17263.71|10
1648954860000|2022-04-03 03:01:00|17391.57|17271.57|17401.37|17281.37|17401.37|17281.37|17391.57|17271.57|10
1648954870000|2022-04-03 03:01:10|17403.06|17283.06|17409.14|17289.14|17409.14|17289.14|17403.06|17283.06|10
1648954880000|2022-04-03 03:01:20|17409.26|17289.26|17412.19|17292.19|17412.19|17292.19|17409.09|17289.09|10
1648954890000|2022-04-03 03:01:30|17412.7|17292.7|17419.99|17299.99|17419.99|17299.99|17412.7|17292.7|10
1648954900000|2022-04-03 03:01:40|17420.36|17300.36|17424.04|17304.04|17424.04|17304.04|17420.36|17300.36|10
1648954910000|2022-04-03 03:01:50|17424.41|17304.41|17428.35|17308.35|17428.35|17308.35|17424.41|17304.41|9
1648954920000|2022-04-03 03:02:00|17428.92|17308.92|17428.22|17308.22|17429.12|17309.12|17428.03|17308.03|10
1648954930000|2022-04-03 03:02:10|17428.29|17308.29|17429.36|17309.36|17429.37|17309.37|17428.29|17308.29|10
1648954940000|2022-04-03 03:02:20|17429.6|17309.6|17431.14|17311.14|17431.14|17311.14|17429.6|17309.6|10
1648954950000|2022-04-03 03:02:30|17431.54|17311.54|17433.9|17313.9|17433.9|17313.9|17431.54|17311.54|9
1648954960000|2022-04-03 03:02:40|17434.4|17314.4|17435.73|17315.73|17435.73|17315.73|17434.36|17314.36|10
1648954970000|2022-04-03 03:02:50|17435.91|17315.91|17440.33|17320.33|17440.33|17320.33|17435.64|17315.64|10
1648954980000|2022-04-03 03:03:00|17440.3|17320.3|17442.92|17322.92|17442.99|17322.99|17440.3|17320.3|10
1648954990000|2022-04-03 03:03:10|17443.06|17323.06|17445.25|17325.25|17445.37|17325.37|17442.9|17322.9|9
1648955000000|2022-04-03 03:03:20|17445.34|17325.34|17446.1|17326.1|17446.1|17326.1|17445.34|17325.34|10
1648955010000|2022-04-03 03:03:30|17448.17|17328.17|17447.43|17327.43|17448.17|17328.17|17446.88|17326.88|10
1648955020000|2022-04-03 03:03:40|17447.77|17327.77|17449.09|17329.09|17449.09|17329.09|17447.76|17327.76|10
1648955030000|2022-04-03 03:03:50|17449.24|17329.24|17449.19|17329.19|17449.33|17329.33|17447.43|17327.43|9
1648955040000|2022-04-03 03:04:00|17449.48|17329.48|17449.47|17329.47|17449.62|17329.62|17448.7|17328.7|10
1648955050000|2022-04-03 03:04:10|17449.32|17329.32|17451.28|17331.28|17451.28|17331.28|17449.32|17329.32|10
1648955060000|2022-04-03 03:04:20|17450.68|17330.68|17450.73|17330.73|17450.79|17330.79|17450.27|17330.27|9
1648955070000|2022-04-03 03:04:30|17449.29|17329.29|17449.12|17329.12|17449.57|17329.57|17448.99|17328.99|10
1648955080000|2022-04-03 03:04:40|17449.51|17329.51|17447.99|17327.99|17449.51|17329.51|17447.99|17327.99|9
1648955090000|2022-04-03 03:04:50|17448.02|17328.02|17447.09|17327.09|17448.02|17328.02|17447.09|17327.09|10
1648955100000|2022-04-03 03:05:00|17447.05|17327.05|17445.69|17325.69|17447.29|17327.29|17445|17325|10
1648955110000|2022-04-03 03:05:10|17445.63|17325.63|17448.64|17328.64|17449.38|17329.38|17445.42|17325.42|8
1648955120000|2022-04-03 03:05:20|17448.43|17328.43|17445.86|17325.86|17448.8|17328.8|17445.86|17325.86|9
1648955130000|2022-04-03 03:05:30|17445.95|17325.95|17444.81|17324.81|17445.95|17325.95|17444.76|17324.76|9
1648955140000|2022-04-03 03:05:40|17445.31|17325.31|17443.43|17323.43|17445.31|17325.31|17443.43|17323.43|9
1648955150000|2022-04-03 03:05:50|17442.75|17322.75|17440.55|17320.55|17442.75|17322.75|17440.29|17320.29|9
1648955160000|2022-04-03 03:06:00|17440.37|17320.37|17434.41|17314.41|17440.39|17320.39|17434.41|17314.41|10
1648955170000|2022-04-03 03:06:10|17433.51|17313.51|17432.11|17312.11|17433.51|17313.51|17432|17312|10
1648955180000|2022-04-03 03:06:20|17432.32|17312.32|17429.06|17309.06|17432.32|17312.32|17429.06|17309.06|10
1648955190000|2022-04-03 03:06:30|17428.28|17308.28|17427.72|17307.72|17428.28|17308.28|17427.01|17307.01|10
1648955200000|2022-04-03 03:06:40|17427.81|17307.81|17429.55|17309.55|17429.75|17309.75|17427.81|17307.81|9
1648955210000|2022-04-03 03:06:50|17430.31|17310.31|17430.92|17310.92|17431.06|17311.06|17430.31|17310.31|10
1648955220000|2022-04-03 03:07:00|17430.86|17310.86|17430.17|17310.17|17430.95|17310.95|17430.17|17310.17|10
1648955230000|2022-04-03 03:07:10|17430.37|17310.37|17431.19|17311.19|17431.56|17311.56|17430.37|17310.37|9
1648955240000|2022-04-03 03:07:20|17431.18|17311.18|17431.28|17311.28|17431.38|17311.38|17431.03|17311.03|9
1648955250000|2022-04-03 03:07:30|17431.29|17311.29|17430.72|17310.72|17431.29|17311.29|17430.72|17310.72|7
1648955260000|2022-04-03 03:07:40|17430.43|17310.43|17430.44|17310.44|17430.47|17310.47|17430.19|17310.19|8
1648955270000|2022-04-03 03:07:50|17430.36|17310.36|17430.69|17310.69|17430.69|17310.69|17430.05|17310.05|8
1648955280000|2022-04-03 03:08:00|17431.95|17311.95|17432.02|17312.02|17432.04|17312.04|17431.26|17311.26|9
1648955290000|2022-04-03 03:08:10|17432.09|17312.09|17432.02|17312.02|17432.36|17312.36|17432.02|17312.02|10
1648955300000|2022-04-03 03:08:20|17432.03|17312.03|17433.66|17313.66|17433.66|17313.66|17432.03|17312.03|8
1648955310000|2022-04-03 03:08:30|17433.62|17313.62|17439.03|17319.03|17439.03|17319.03|17433.62|17313.62|10
1648955320000|2022-04-03 03:08:40|17439.49|17319.49|17439.42|17319.42|17440.03|17320.03|17439.35|17319.35|10
1648955330000|2022-04-03 03:08:50|17439.77|17319.77|17443.03|17323.03|17443.03|17323.03|17439.77|17319.77|10
1648955340000|2022-04-03 03:09:00|17443.76|17323.76|17445.15|17325.15|17445.15|17325.15|17442.76|17322.76|10
1648955350000|2022-04-03 03:09:10|17445.39|17325.39|17447.07|17327.07|17447.07|17327.07|17445.05|17325.05|10
1648955360000|2022-04-03 03:09:20|17447.12|17327.12|17450.08|17330.08|17450.08|17330.08|17446.52|17326.52|10
1648955370000|2022-04-03 03:09:30|17450.16|17330.16|17450.34|17330.34|17451.11|17331.11|17450.16|17330.16|10
1648955380000|2022-04-03 03:09:40|17450.41|17330.41|17448.85|17328.85|17450.41|17330.41|17448.61|17328.61|10
1648955390000|2022-04-03 03:09:50|17447.94|17327.94|17447.74|17327.74|17447.94|17327.94|17446.48|17326.48|10
1648955400000|2022-04-03 03:10:00|17447.8|17327.8|17448.77|17328.77|17449.15|17329.15|17447.8|17327.8|10
1648955410000|2022-04-03 03:10:10|17449.02|17329.02|17449.76|17329.76|17449.76|17329.76|17448.5|17328.5|10
1648955420000|2022-04-03 03:10:20|17450.12|17330.12|17449.88|17329.88|17450.78|17330.78|17449.88|17329.88|9
1648955430000|2022-04-03 03:10:30|17449.7|17329.7|17446.05|17326.05|17449.7|17329.7|17446.05|17326.05|10
1648955440000|2022-04-03 03:10:40|17446.38|17326.38|17445.94|17325.94|17446.38|17326.38|17445.11|17325.11|8
1648955450000|2022-04-03 03:10:50|17445.67|17325.67|17446.25|17326.25|17446.25|17326.25|17445.37|17325.37|10
1648955460000|2022-04-03 03:11:00|17446.28|17326.28|17446.19|17326.19|17446.47|17326.47|17445.98|17325.98|9
1648955470000|2022-04-03 03:11:10|17447.07|17327.07|17450.52|17330.52|17450.52|17330.52|17447.07|17327.07|9
1648955480000|2022-04-03 03:11:20|17450.7|17330.7|17451.9|17331.9|17452.08|17332.08|17450.7|17330.7|9
1648955490000|2022-04-03 03:11:30|17452.47|17332.47|17452.84|17332.84|17452.85|17332.85|17452.3|17332.3|7
1648955500000|2022-04-03 03:11:40|17453.22|17333.22|17452.9|17332.9|17453.53|17333.53|17452.79|17332.79|10
1648955510000|2022-04-03 03:11:50|17453.24|17333.24|17452.2|17332.2|17453.25|17333.25|17451.79|17331.79|10
1648955520000|2022-04-03 03:12:00|17452.33|17332.33|17454.99|17334.99|17454.99|17334.99|17452.33|17332.33|10
1648955530000|2022-04-03 03:12:10|17455.13|17335.13|17454.17|17334.17|17455.2|17335.2|17454.17|17334.17|10
1648955540000|2022-04-03 03:12:20|17454.16|17334.16|17454.42|17334.42|17454.57|17334.57|17453.64|17333.64|9
1648955550000|2022-04-03 03:12:30|17455.14|17335.14|17464.01|17344.01|17464.01|17344.01|17455.14|17335.14|10
1648955560000|2022-04-03 03:12:40|17463.95|17343.95|17463.92|17343.92|17464.58|17344.58|17463.75|17343.75|9
1648955570000|2022-04-03 03:12:50|17464.06|17344.06|17462.06|17342.06|17464.06|17344.06|17462.06|17342.06|10
1648955580000|2022-04-03 03:13:00|17461.85|17341.85|17462.41|17342.41|17462.41|17342.41|17461.73|17341.73|10
1648955590000|2022-04-03 03:13:10|17462.32|17342.32|17462.86|17342.86|17463.1|17343.1|17462.32|17342.32|8
1648955600000|2022-04-03 03:13:20|17462.61|17342.61|17464.07|17344.07|17464.52|17344.52|17462.61|17342.61|9
1648955610000|2022-04-03 03:13:30|17463.98|17343.98|17464.47|17344.47|17464.54|17344.54|17463.98|17343.98|10
1648955620000|2022-04-03 03:13:40|17464.87|17344.87|17465.75|17345.75|17465.75|17345.75|17464.12|17344.12|10
1648955630000|2022-04-03 03:13:50|17467.04|17347.04|17468.4|17348.4|17468.4|17348.4|17467.04|17347.04|10
1648955640000|2022-04-03 03:14:00|17468.66|17348.66|17467.91|17347.91|17468.75|17348.75|17467.84|17347.84|10
1648955650000|2022-04-03 03:14:10|17468.05|17348.05|17470.53|17350.53|17470.53|17350.53|17468.05|17348.05|9
1648955660000|2022-04-03 03:14:20|17470.8|17350.8|17469.14|17349.14|17471|17351|17469.12|17349.12|10
1648955670000|2022-04-03 03:14:30|17468.96|17348.96|17470.37|17350.37|17470.37|17350.37|17468.66|17348.66|8
1648955680000|2022-04-03 03:14:40|17470.44|17350.44|17470.63|17350.63|17470.98|17350.98|17470.35|17350.35|10
1648955690000|2022-04-03 03:14:50|17470.9|17350.9|17472.62|17352.62|17472.62|17352.62|17470.89|17350.89|10
1648955700000|2022-04-03 03:15:00|17472.67|17352.67|17472.76|17352.76|17472.76|17352.76|17471.97|17351.97|10
1648955710000|2022-04-03 03:15:10|17472.62|17352.62|17471.59|17351.59|17472.62|17352.62|17471.59|17351.59|10
1648955720000|2022-04-03 03:15:20|17471.58|17351.58|17475.11|17355.11|17475.11|17355.11|17471.57|17351.57|10
1648955730000|2022-04-03 03:15:30|17475.78|17355.78|17476.73|17356.73|17476.74|17356.74|17475.78|17355.78|9
1648955740000|2022-04-03 03:15:40|17476.93|17356.93|17478.38|17358.38|17478.46|17358.46|17476.93|17356.93|10
1648955750000|2022-04-03 03:15:50|17478.63|17358.63|17480.38|17360.38|17480.46|17360.46|17478.55|17358.55|10
1648955760000|2022-04-03 03:16:00|17480.28|17360.28|17481.93|17361.93|17482.29|17362.29|17480.28|17360.28|8
1648955770000|2022-04-03 03:16:10|17482.17|17362.17|17483.72|17363.72|17483.72|17363.72|17482.14|17362.14|9
1648955780000|2022-04-03 03:16:20|17483.85|17363.85|17486.24|17366.24|17486.24|17366.24|17483.85|17363.85|10
1648955790000|2022-04-03 03:16:30|17487.42|17367.42|17487.12|17367.12|17487.9|17367.9|17487.12|17367.12|10
1648955800000|2022-04-03 03:16:40|17488.05|17368.05|17488.27|17368.27|17488.89|17368.89|17488.05|17368.05|10
1648955810000|2022-04-03 03:16:50|17488.08|17368.08|17488.79|17368.79|17489.23|17369.23|17488.08|17368.08|9
1648955820000|2022-04-03 03:17:00|17488.81|17368.81|17489.11|17369.11|17489.11|17369.11|17488.59|17368.59|8
1648955830000|2022-04-03 03:17:10|17488.61|17368.61|17489.15|17369.15|17489.33|17369.33|17488.61|17368.61|7
1648955840000|2022-04-03 03:17:20|17488.84|17368.84|17488.49|17368.49|17489.07|17369.07|17487.54|17367.54|10
1648955850000|2022-04-03 03:17:30|17488.43|17368.43|17489.14|17369.14|17489.33|17369.33|17488.43|17368.43|7
1648955860000|2022-04-03 03:17:40|17488.68|17368.68|17487.99|17367.99|17489.19|17369.19|17487.99|17367.99|9
1648955870000|2022-04-03 03:17:50|17486.6|17366.6|17487.11|17367.11|17487.11|17367.11|17485.29|17365.29|9
1648955880000|2022-04-03 03:18:00|17487.12|17367.12|17487.52|17367.52|17487.58|17367.58|17486.92|17366.92|10
1648955890000|2022-04-03 03:18:10|17487.59|17367.59|17487.29|17367.29|17487.68|17367.68|17487.01|17367.01|9
1648955900000|2022-04-03 03:18:20|17487.25|17367.25|17489.04|17369.04|17489.09|17369.09|17486.89|17366.89|10
1648955910000|2022-04-03 03:18:30|17488.69|17368.69|17488.81|17368.81|17488.99|17368.99|17488.44|17368.44|10
1648955920000|2022-04-03 03:18:40|17489.01|17369.01|17490.05|17370.05|17490.58|17370.58|17489.01|17369.01|10
1648955930000|2022-04-03 03:18:50|17489.62|17369.62|17489.14|17369.14|17489.62|17369.62|17488.81|17368.81|9
1648955940000|2022-04-03 03:19:00|17489.02|17369.02|17490.33|17370.33|17490.33|17370.33|17489.02|17369.02|10
1648955950000|2022-04-03 03:19:10|17490.3|17370.3|17490.94|17370.94|17491.13|17371.13|17490.24|17370.24|8
1648955960000|2022-04-03 03:19:20|17490.9|17370.9|17491.47|17371.47|17491.47|17371.47|17490.9|17370.9|8
1648955970000|2022-04-03 03:19:30|17491.77|17371.77|17491.11|17371.11|17491.77|17371.77|17490.96|17370.96|9
1648955980000|2022-04-03 03:19:40|17491.1|17371.1|17492|17372|17492|17372|17491.1|17371.1|10
1648955990000|2022-04-03 03:19:50|17491.89|17371.89|17492.56|17372.56|17492.56|17372.56|17491.89|17371.89|8
1648956000000|2022-04-03 03:20:00|17492.5|17372.5|17491.98|17371.98|17493.5|17373.5|17491.98|17371.98|9
1648956010000|2022-04-03 03:20:10|17491.07|17371.07|17488.87|17368.87|17491.07|17371.07|17488.87|17368.87|10
1648956020000|2022-04-03 03:20:20|17488.82|17368.82|17488.01|17368.01|17488.82|17368.82|17487.88|17367.88|9
1648956030000|2022-04-03 03:20:30|17487.91|17367.91|17486.86|17366.86|17488.1|17368.1|17486.64|17366.64|9
1648956040000|2022-04-03 03:20:40|17486.73|17366.73|17488.5|17368.5|17488.5|17368.5|17486.72|17366.72|9
1648956050000|2022-04-03 03:20:50|17488.9|17368.9|17489.73|17369.73|17489.73|17369.73|17488.85|17368.85|7
1648956060000|2022-04-03 03:21:00|17489.52|17369.52|17490.69|17370.69|17491.14|17371.14|17489.52|17369.52|8
1648956070000|2022-04-03 03:21:10|17490.86|17370.86|17489.91|17369.91|17491.41|17371.41|17489.91|17369.91|10
1648956080000|2022-04-03 03:21:20|17489.79|17369.79|17491.9|17371.9|17491.9|17371.9|17489.78|17369.78|9
1648956090000|2022-04-03 03:21:30|17492.2|17372.2|17492.94|17372.94|17492.96|17372.96|17492.2|17372.2|7
1648956100000|2022-04-03 03:21:40|17492.85|17372.85|17492.42|17372.42|17492.85|17372.85|17492.42|17372.42|7
1648956110000|2022-04-03 03:21:50|17492.5|17372.5|17492.8|17372.8|17492.85|17372.85|17492.5|17372.5|6
1648956120000|2022-04-03 03:22:00|17492.82|17372.82|17492.62|17372.62|17492.87|17372.87|17492.57|17372.57|10
1648956130000|2022-04-03 03:22:10|17492.41|17372.41|17494.81|17374.81|17494.81|17374.81|17492.27|17372.27|8
1648956140000|2022-04-03 03:22:20|17494.51|17374.51|17492.67|17372.67|17494.55|17374.55|17492.67|17372.67|10
1648956150000|2022-04-03 03:22:30|17492.52|17372.52|17492.54|17372.54|17492.69|17372.69|17491.15|17371.15|10
1648956160000|2022-04-03 03:22:40|17492.17|17372.17|17492.67|17372.67|17492.93|17372.93|17492.17|17372.17|10
1648956170000|2022-04-03 03:22:50|17493.12|17373.12|17493.46|17373.46|17493.46|17373.46|17492.68|17372.68|10
1648956180000|2022-04-03 03:23:00|17493.58|17373.58|17493.43|17373.43|17494.31|17374.31|17493.43|17373.43|9
1648956190000|2022-04-03 03:23:10|17493.24|17373.24|17491.37|17371.37|17493.24|17373.24|17491.31|17371.31|10
1648956200000|2022-04-03 03:23:20|17491.22|17371.22|17491.82|17371.82|17492.08|17372.08|17491.11|17371.11|10
1648956210000|2022-04-03 03:23:30|17491.1|17371.1|17490.61|17370.61|17491.55|17371.55|17490.61|17370.61|10
1648956220000|2022-04-03 03:23:40|17490.41|17370.41|17490.32|17370.32|17490.41|17370.41|17489.95|17369.95|10
1648956230000|2022-04-03 03:23:50|17490.37|17370.37|17485.45|17365.45|17490.37|17370.37|17485.42|17365.42|10
1648956240000|2022-04-03 03:24:00|17485.32|17365.32|17483.99|17363.99|17485.44|17365.44|17483.84|17363.84|10
1648956250000|2022-04-03 03:24:10|17484.05|17364.05|17486.62|17366.62|17486.63|17366.63|17483.97|17363.97|10
1648956260000|2022-04-03 03:24:20|17487.02|17367.02|17488.68|17368.68|17488.79|17368.79|17487.02|17367.02|10
1648956270000|2022-04-03 03:24:30|17488.78|17368.78|17490.21|17370.21|17490.21|17370.21|17488.69|17368.69|9
1648956280000|2022-04-03 03:24:40|17490.19|17370.19|17491.2|17371.2|17491.28|17371.28|17490.19|17370.19|10
1648956290000|2022-04-03 03:24:50|17491.23|17371.23|17492.77|17372.77|17493.07|17373.07|17491.15|17371.15|10
1648956300000|2022-04-03 03:25:00|17492.88|17372.88|17493.97|17373.97|17493.97|17373.97|17492.88|17372.88|10
1648956310000|2022-04-03 03:25:10|17494.09|17374.09|17493.2|17373.2|17494.09|17374.09|17493.2|17373.2|8
1648956320000|2022-04-03 03:25:20|17493.17|17373.17|17491.36|17371.36|17493.33|17373.33|17491.36|17371.36|9
1648956330000|2022-04-03 03:25:30|17491.44|17371.44|17490.3|17370.3|17491.81|17371.81|17490.09|17370.09|9
1648956340000|2022-04-03 03:25:40|17490|17370|17492.11|17372.11|17492.12|17372.12|17490|17370|10
1648956350000|2022-04-03 03:25:50|17492.32|17372.32|17492.49|17372.49|17493.42|17373.42|17492.32|17372.32|10
1648956360000|2022-04-03 03:26:00|17492.76|17372.76|17493.17|17373.17|17493.36|17373.36|17492.76|17372.76|7
1648956370000|2022-04-03 03:26:10|17493.24|17373.24|17495.63|17375.63|17495.63|17375.63|17493.24|17373.24|10
1648956380000|2022-04-03 03:26:20|17495.55|17375.55|17496.38|17376.38|17496.38|17376.38|17495.29|17375.29|10
1648956390000|2022-04-03 03:26:30|17496.43|17376.43|17497.57|17377.57|17497.57|17377.57|17496.43|17376.43|9
1648956400000|2022-04-03 03:26:40|17498.15|17378.15|17500.84|17380.84|17500.96|17380.96|17498.15|17378.15|10
1648956410000|2022-04-03 03:26:50|17501.02|17381.02|17500.45|17380.45|17501.63|17381.63|17499.98|17379.98|10
1648956420000|2022-04-03 03:27:00|17500.23|17380.23|17501.24|17381.24|17501.3|17381.3|17499.75|17379.75|10
1648956430000|2022-04-03 03:27:10|17501.07|17381.07|17501.56|17381.56|17501.94|17381.94|17501.07|17381.07|6
1648956440000|2022-04-03 03:27:20|17503.15|17383.15|17505.03|17385.03|17505.03|17385.03|17503|17383|9
1648956450000|2022-04-03 03:27:30|17505.16|17385.16|17505.11|17385.11|17505.53|17385.53|17504.83|17384.83|8
1648956460000|2022-04-03 03:27:40|17505.55|17385.55|17504.71|17384.71|17505.55|17385.55|17504.71|17384.71|9
1648956470000|2022-04-03 03:27:50|17504.89|17384.89|17504.74|17384.74|17505.44|17385.44|17504.74|17384.74|9
1648956480000|2022-04-03 03:28:00|17504.55|17384.55|17504.63|17384.63|17504.89|17384.89|17504.48|17384.48|7
1648956490000|2022-04-03 03:28:10|17504.51|17384.51|17505.09|17385.09|17505.24|17385.24|17504.47|17384.47|10
1648956500000|2022-04-03 03:28:20|17505.16|17385.16|17502.84|17382.84|17505.22|17385.22|17502.03|17382.03|10
1648956510000|2022-04-03 03:28:30|17502.81|17382.81|17502.94|17382.94|17503.71|17383.71|17502.81|17382.81|10
1648956520000|2022-04-03 03:28:40|17503.22|17383.22|17503.32|17383.32|17503.54|17383.54|17502.75|17382.75|10
1648956530000|2022-04-03 03:28:50|17503.46|17383.46|17503.3|17383.3|17503.46|17383.46|17502.92|17382.92|10
1648956540000|2022-04-03 03:29:00|17503.42|17383.42|17502.95|17382.95|17503.42|17383.42|17502.95|17382.95|10
1648956550000|2022-04-03 03:29:10|17503.15|17383.15|17502.88|17382.88|17503.37|17383.37|17502.88|17382.88|9
1648956560000|2022-04-03 03:29:20|17502.85|17382.85|17502.43|17382.43|17503.21|17383.21|17502.43|17382.43|10
1648956570000|2022-04-03 03:29:30|17502.51|17382.51|17502.13|17382.13|17502.63|17382.63|17501.88|17381.88|10
1648956580000|2022-04-03 03:29:40|17502.15|17382.15|17502.06|17382.06|17502.39|17382.39|17502.06|17382.06|9
1648956590000|2022-04-03 03:29:50|17502.12|17382.12|17501.46|17381.46|17502.15|17382.15|17501.46|17381.46|5
1648956600000|2022-04-03 03:30:00|17501.21|17381.21|17502.58|17382.58|17502.58|17382.58|17501.21|17381.21|10
1648956610000|2022-04-03 03:30:10|17502.6|17382.6|17502.72|17382.72|17502.87|17382.87|17502.37|17382.37|9
1648956620000|2022-04-03 03:30:20|17502.75|17382.75|17503.2|17383.2|17503.2|17383.2|17502.54|17382.54|9
1648956630000|2022-04-03 03:30:30|17503.23|17383.23|17504.34|17384.34|17504.34|17384.34|17503.23|17383.23|9
1648956640000|2022-04-03 03:30:40|17504.14|17384.14|17507.34|17387.34|17507.34|17387.34|17504.08|17384.08|10
1648956650000|2022-04-03 03:30:50|17507.41|17387.41|17507.1|17387.1|17507.41|17387.41|17506.88|17386.88|8
1648956660000|2022-04-03 03:31:00|17507.25|17387.25|17506.35|17386.35|17507.34|17387.34|17506.35|17386.35|10
1648956670000|2022-04-03 03:31:10|17506.32|17386.32|17506.1|17386.1|17506.32|17386.32|17505.9|17385.9|8
1648956680000|2022-04-03 03:31:20|17506.09|17386.09|17506.55|17386.55|17506.55|17386.55|17505.96|17385.96|9
1648956690000|2022-04-03 03:31:30|17507.36|17387.36|17507.52|17387.52|17507.72|17387.72|17507.17|17387.17|10
1648956700000|2022-04-03 03:31:40|17507.59|17387.59|17507.97|17387.97|17507.97|17387.97|17507.59|17387.59|9
1648956710000|2022-04-03 03:31:50|17507.98|17387.98|17504.63|17384.63|17508|17388|17504.63|17384.63|9
1648956720000|2022-04-03 03:32:00|17505.29|17385.29|17504.02|17384.02|17506.01|17386.01|17504.02|17384.02|10
1648956730000|2022-04-03 03:32:10|17503.93|17383.93|17503.44|17383.44|17504.24|17384.24|17503.28|17383.28|10
1648956740000|2022-04-03 03:32:20|17503.41|17383.41|17506.26|17386.26|17506.26|17386.26|17503.41|17383.41|10
1648956750000|2022-04-03 03:32:30|17506.67|17386.67|17507.13|17387.13|17507.19|17387.19|17506.67|17386.67|10
1648956760000|2022-04-03 03:32:40|17507.23|17387.23|17507.05|17387.05|17507.28|17387.28|17506.95|17386.95|9
1648956770000|2022-04-03 03:32:50|17506.84|17386.84|17508.16|17388.16|17508.35|17388.35|17506.82|17386.82|9
1648956780000|2022-04-03 03:33:00|17508.17|17388.17|17504.63|17384.63|17508.17|17388.17|17504.63|17384.63|10
1648956790000|2022-04-03 03:33:10|17504.64|17384.64|17504.75|17384.75|17505.11|17385.11|17504.45|17384.45|10
1648956800000|2022-04-03 03:33:20|17505.01|17385.01|17505.89|17385.89|17505.89|17385.89|17504.82|17384.82|9
1648956810000|2022-04-03 03:33:30|17506.06|17386.06|17507.49|17387.49|17507.49|17387.49|17505.97|17385.97|10
1648956820000|2022-04-03 03:33:40|17508.02|17388.02|17511.48|17391.48|17511.48|17391.48|17508.02|17388.02|10
1648956830000|2022-04-03 03:33:50|17511.76|17391.76|17514.67|17394.67|17514.67|17394.67|17511.76|17391.76|10
1648956840000|2022-04-03 03:34:00|17515.23|17395.23|17517.25|17397.25|17517.25|17397.25|17515.2|17395.2|9
1648956850000|2022-04-03 03:34:10|17517.26|17397.26|17517.43|17397.43|17518.03|17398.03|17517.26|17397.26|8
1648956860000|2022-04-03 03:34:20|17517.07|17397.07|17517.36|17397.36|17517.36|17397.36|17516.76|17396.76|9
1648956870000|2022-04-03 03:34:30|17517.25|17397.25|17521.74|17401.74|17521.74|17401.74|17517.25|17397.25|10
1648956880000|2022-04-03 03:34:40|17522.06|17402.06|17524.16|17404.16|17524.16|17404.16|17521.97|17401.97|10
1648956890000|2022-04-03 03:34:50|17524.7|17404.7|17525.3|17405.3|17525.34|17405.34|17524.41|17404.41|10
1648956900000|2022-04-03 03:35:00|17525.39|17405.39|17524.39|17404.39|17525.76|17405.76|17524.39|17404.39|10
1648956910000|2022-04-03 03:35:10|17524.03|17404.03|17523.39|17403.39|17524.03|17404.03|17523.07|17403.07|10
1648956920000|2022-04-03 03:35:20|17523.5|17403.5|17524.9|17404.9|17524.9|17404.9|17523.5|17403.5|10
1648956930000|2022-04-03 03:35:30|17524.58|17404.58|17524.64|17404.64|17524.94|17404.94|17524.23|17404.23|10
1648956940000|2022-04-03 03:35:40|17524.43|17404.43|17523.34|17403.34|17524.55|17404.55|17523.09|17403.09|10
1648956950000|2022-04-03 03:35:50|17522.65|17402.65|17522.08|17402.08|17522.65|17402.65|17521.07|17401.07|10
1648956960000|2022-04-03 03:36:00|17522.22|17402.22|17521.21|17401.21|17522.38|17402.38|17521.21|17401.21|10
1648956970000|2022-04-03 03:36:10|17521.04|17401.04|17522.81|17402.81|17522.81|17402.81|17520.92|17400.92|10
1648956980000|2022-04-03 03:36:20|17523.45|17403.45|17523.99|17403.99|17524.09|17404.09|17523.43|17403.43|7
1648956990000|2022-04-03 03:36:30|17524.19|17404.19|17524.82|17404.82|17524.82|17404.82|17523.95|17403.95|10
1648957000000|2022-04-03 03:36:40|17524.84|17404.84|17527.25|17407.25|17527.25|17407.25|17524.84|17404.84|10
1648957010000|2022-04-03 03:36:50|17527.16|17407.16|17526.61|17406.61|17527.17|17407.17|17526.55|17406.55|9
1648957020000|2022-04-03 03:37:00|17526.6|17406.6|17527.9|17407.9|17527.9|17407.9|17526.6|17406.6|10
1648957030000|2022-04-03 03:37:10|17527.2|17407.2|17528.78|17408.78|17528.78|17408.78|17527.2|17407.2|10
1648957040000|2022-04-03 03:37:20|17528.69|17408.69|17529|17409|17529|17409|17528.37|17408.37|10
1648957050000|2022-04-03 03:37:30|17528.68|17408.68|17528.37|17408.37|17528.68|17408.68|17527.81|17407.81|7
1648957060000|2022-04-03 03:37:40|17528.31|17408.31|17528.16|17408.16|17528.31|17408.31|17527.73|17407.73|7
1648957070000|2022-04-03 03:37:50|17528.04|17408.04|17527.8|17407.8|17528.07|17408.07|17527.71|17407.71|10
1648957080000|2022-04-03 03:38:00|17527.83|17407.83|17527.12|17407.12|17527.85|17407.85|17526.95|17406.95|10
1648957090000|2022-04-03 03:38:10|17527.09|17407.09|17526.79|17406.79|17527.18|17407.18|17526.79|17406.79|10
1648957100000|2022-04-03 03:38:20|17526.76|17406.76|17525.27|17405.27|17526.77|17406.77|17525.11|17405.11|8
1648957110000|2022-04-03 03:38:30|17525.37|17405.37|17523.87|17403.87|17525.93|17405.93|17523.87|17403.87|8
1648957120000|2022-04-03 03:38:40|17523.59|17403.59|17523.45|17403.45|17523.59|17403.59|17523.26|17403.26|10
1648957130000|2022-04-03 03:38:50|17523.4|17403.4|17523.73|17403.73|17523.8|17403.8|17523.4|17403.4|10
1648957140000|2022-04-03 03:39:00|17524.4|17404.4|17523.5|17403.5|17524.4|17404.4|17523.31|17403.31|10
1648957150000|2022-04-03 03:39:10|17523.47|17403.47|17523.12|17403.12|17523.47|17403.47|17523.02|17403.02|9
1648957160000|2022-04-03 03:39:20|17523.13|17403.13|17517.26|17397.26|17523.13|17403.13|17517.26|17397.26|10
1648957170000|2022-04-03 03:39:30|17517.22|17397.22|17515.39|17395.39|17517.22|17397.22|17515.39|17395.39|10
1648957180000|2022-04-03 03:39:40|17515|17395|17513.37|17393.37|17515.11|17395.11|17513.37|17393.37|10
1648957190000|2022-04-03 03:39:50|17513.25|17393.25|17512.77|17392.77|17513.68|17393.68|17512.77|17392.77|10
1648957200000|2022-04-03 03:40:00|17512.81|17392.81|17508.9|17388.9|17512.81|17392.81|17508.9|17388.9|10
1648957210000|2022-04-03 03:40:10|17508.72|17388.72|17507.02|17387.02|17508.72|17388.72|17506.55|17386.55|8
1648957220000|2022-04-03 03:40:20|17506.88|17386.88|17504.23|17384.23|17506.88|17386.88|17504.23|17384.23|9
1648957230000|2022-04-03 03:40:30|17504.25|17384.25|17504.1|17384.1|17504.88|17384.88|17503.88|17383.88|10
1648957240000|2022-04-03 03:40:40|17503.92|17383.92|17500.35|17380.35|17503.92|17383.92|17500.33|17380.33|10
1648957250000|2022-04-03 03:40:50|17500.48|17380.48|17493.42|17373.42|17500.48|17380.48|17493.42|17373.42|10
1648957260000|2022-04-03 03:41:00|17492.98|17372.98|17486.84|17366.84|17492.98|17372.98|17486.77|17366.77|9
1648957270000|2022-04-03 03:41:10|17485.71|17365.71|17482.71|17362.71|17485.71|17365.71|17482.71|17362.71|10
1648957280000|2022-04-03 03:41:20|17482.59|17362.59|17479.13|17359.13|17482.59|17362.59|17478.76|17358.76|9
1648957290000|2022-04-03 03:41:30|17479.01|17359.01|17481.33|17361.33|17481.33|17361.33|17479.01|17359.01|9
1648957300000|2022-04-03 03:41:40|17481.35|17361.35|17482.41|17362.41|17482.49|17362.49|17481.35|17361.35|8
1648957310000|2022-04-03 03:41:50|17482.49|17362.49|17482.48|17362.48|17482.73|17362.73|17482.29|17362.29|9
1648957320000|2022-04-03 03:42:00|17482.46|17362.46|17483.18|17363.18|17483.42|17363.42|17481.98|17361.98|10
1648957330000|2022-04-03 03:42:10|17483.21|17363.21|17486.63|17366.63|17486.63|17366.63|17483.21|17363.21|9
1648957340000|2022-04-03 03:42:20|17486.5|17366.5|17487.19|17367.19|17487.58|17367.58|17486.5|17366.5|9
1648957350000|2022-04-03 03:42:30|17487.48|17367.48|17487.62|17367.62|17487.62|17367.62|17487.32|17367.32|9
1648957360000|2022-04-03 03:42:40|17487.81|17367.81|17487.73|17367.73|17488|17368|17487.67|17367.67|10
1648957370000|2022-04-03 03:42:50|17487.88|17367.88|17488.1|17368.1|17488.1|17368.1|17487.18|17367.18|9
1648957380000|2022-04-03 03:43:00|17487.81|17367.81|17487.56|17367.56|17487.81|17367.81|17487.33|17367.33|9
1648957390000|2022-04-03 03:43:10|17487.64|17367.64|17485.72|17365.72|17487.64|17367.64|17485.72|17365.72|10
1648957400000|2022-04-03 03:43:20|17485.9|17365.9|17484.43|17364.43|17485.9|17365.9|17484.43|17364.43|8
1648957410000|2022-04-03 03:43:30|17484.4|17364.4|17484.06|17364.06|17485.18|17365.18|17484.06|17364.06|9
1648957420000|2022-04-03 03:43:40|17483.97|17363.97|17482.92|17362.92|17484|17364|17482.88|17362.88|6
1648957430000|2022-04-03 03:43:50|17482.91|17362.91|17482.43|17362.43|17483.18|17363.18|17482.43|17362.43|7
1648957440000|2022-04-03 03:44:00|17482.42|17362.42|17480.02|17360.02|17482.42|17362.42|17480.02|17360.02|8
1648957450000|2022-04-03 03:44:10|17479.75|17359.75|17478.1|17358.1|17479.75|17359.75|17476.68|17356.68|10
1648957460000|2022-04-03 03:44:20|17478.47|17358.47|17479.61|17359.61|17479.61|17359.61|17478.04|17358.04|9
1648957470000|2022-04-03 03:44:30|17479.94|17359.94|17479.22|17359.22|17480.02|17360.02|17479.13|17359.13|8
1648957480000|2022-04-03 03:44:40|17479.13|17359.13|17479|17359|17479.28|17359.28|17478.98|17358.98|8
1648957490000|2022-04-03 03:44:50|17479.16|17359.16|17479.52|17359.52|17480.36|17360.36|17479.16|17359.16|9
1648957500000|2022-04-03 03:45:00|17479.55|17359.55|17480.12|17360.12|17480.12|17360.12|17478.6|17358.6|9
1648957510000|2022-04-03 03:45:10|17480.37|17360.37|17482.67|17362.67|17482.68|17362.68|17480.37|17360.37|9
1648957520000|2022-04-03 03:45:20|17482.64|17362.64|17484.23|17364.23|17484.34|17364.34|17482.64|17362.64|8
1648957530000|2022-04-03 03:45:30|17484.38|17364.38|17485.25|17365.25|17485.25|17365.25|17483.98|17363.98|10
1648957540000|2022-04-03 03:45:40|17485.27|17365.27|17486.9|17366.9|17486.9|17366.9|17485.27|17365.27|10
1648957550000|2022-04-03 03:45:50|17487.17|17367.17|17490.59|17370.59|17490.59|17370.59|17487.17|17367.17|10
1648957560000|2022-04-03 03:46:00|17490.52|17370.52|17491.15|17371.15|17491.15|17371.15|17490.45|17370.45|10
1648957570000|2022-04-03 03:46:10|17491.36|17371.36|17492.1|17372.1|17492.1|17372.1|17491.22|17371.22|9
1648957580000|2022-04-03 03:46:20|17492.13|17372.13|17491.06|17371.06|17493.27|17373.27|17491.06|17371.06|9
1648957590000|2022-04-03 03:46:30|17491.22|17371.22|17486|17366|17491.22|17371.22|17486|17366|10
1648957600000|2022-04-03 03:46:40|17485.54|17365.54|17484.28|17364.28|17485.54|17365.54|17484.28|17364.28|10
1648957610000|2022-04-03 03:46:50|17484.32|17364.32|17483.54|17363.54|17484.32|17364.32|17481.88|17361.88|10
1648957620000|2022-04-03 03:47:00|17484.05|17364.05|17487.22|17367.22|17487.22|17367.22|17484.05|17364.05|10
1648957630000|2022-04-03 03:47:10|17487.33|17367.33|17485.43|17365.43|17487.33|17367.33|17485.43|17365.43|8
1648957640000|2022-04-03 03:47:20|17485.79|17365.79|17484.29|17364.29|17485.79|17365.79|17484.29|17364.29|10
1648957650000|2022-04-03 03:47:30|17484.22|17364.22|17484.83|17364.83|17484.95|17364.95|17483.58|17363.58|10
1648957660000|2022-04-03 03:47:40|17484.95|17364.95|17485.11|17365.11|17485.14|17365.14|17484.62|17364.62|8
1648957670000|2022-04-03 03:47:50|17485.31|17365.31|17486.28|17366.28|17486.73|17366.73|17485.31|17365.31|9
1648957680000|2022-04-03 03:48:00|17486.11|17366.11|17487.79|17367.79|17487.79|17367.79|17486.11|17366.11|8
1648957690000|2022-04-03 03:48:10|17487.58|17367.58|17488.8|17368.8|17488.8|17368.8|17487.58|17367.58|10
1648957700000|2022-04-03 03:48:20|17489|17369|17488.01|17368.01|17489.27|17369.27|17487.33|17367.33|10
1648957710000|2022-04-03 03:48:30|17487.83|17367.83|17487.55|17367.55|17487.91|17367.91|17487.18|17367.18|9
1648957720000|2022-04-03 03:48:40|17487.61|17367.61|17487.61|17367.61|17487.96|17367.96|17487.61|17367.61|10
1648957730000|2022-04-03 03:48:50|17487.64|17367.64|17488.67|17368.67|17488.67|17368.67|17487.48|17367.48|9
1648957740000|2022-04-03 03:49:00|17488.53|17368.53|17489.68|17369.68|17489.68|17369.68|17488.49|17368.49|9
1648957750000|2022-04-03 03:49:10|17489.61|17369.61|17489.97|17369.97|17490.23|17370.23|17489.45|17369.45|9
1648957760000|2022-04-03 03:49:20|17490.07|17370.07|17493.18|17373.18|17493.42|17373.42|17490.07|17370.07|10
1648957770000|2022-04-03 03:49:30|17493.44|17373.44|17493.32|17373.32|17493.44|17373.44|17492.35|17372.35|10
1648957780000|2022-04-03 03:49:40|17493.8|17373.8|17493.25|17373.25|17493.8|17373.8|17492.81|17372.81|10
1648957790000|2022-04-03 03:49:50|17493.22|17373.22|17495.32|17375.32|17495.32|17375.32|17493.19|17373.19|10
1648957800000|2022-04-03 03:50:00|17495.66|17375.66|17495.81|17375.81|17496.8|17376.8|17495.66|17375.66|10
1648957810000|2022-04-03 03:50:10|17495.53|17375.53|17495.06|17375.06|17495.73|17375.73|17494.95|17374.95|10
1648957820000|2022-04-03 03:50:20|17494.81|17374.81|17494.46|17374.46|17495.47|17375.47|17494.46|17374.46|10
1648957830000|2022-04-03 03:50:30|17494.39|17374.39|17493.79|17373.79|17494.44|17374.44|17493.79|17373.79|10
1648957840000|2022-04-03 03:50:40|17493.87|17373.87|17494|17374|17494.42|17374.42|17493.56|17373.56|9
1648957850000|2022-04-03 03:50:50|17494.36|17374.36|17494.64|17374.64|17494.64|17374.64|17493.71|17373.71|9
1648957860000|2022-04-03 03:51:00|17494.62|17374.62|17494.16|17374.16|17494.81|17374.81|17494.16|17374.16|10
1648957870000|2022-04-03 03:51:10|17494.42|17374.42|17494.95|17374.95|17495.06|17375.06|17494.42|17374.42|9
1648957880000|2022-04-03 03:51:20|17494.72|17374.72|17493.91|17373.91|17494.75|17374.75|17493.89|17373.89|10
1648957890000|2022-04-03 03:51:30|17493.73|17373.73|17494.62|17374.62|17494.66|17374.66|17493.73|17373.73|10
1648957900000|2022-04-03 03:51:40|17494.63|17374.63|17494.67|17374.67|17495.04|17375.04|17494.63|17374.63|8
1648957910000|2022-04-03 03:51:50|17494.63|17374.63|17495.59|17375.59|17495.89|17375.89|17494.63|17374.63|9
1648957920000|2022-04-03 03:52:00|17495.51|17375.51|17496.33|17376.33|17496.54|17376.54|17495.51|17375.51|8
1648957930000|2022-04-03 03:52:10|17496.42|17376.42|17495.27|17375.27|17496.55|17376.55|17495.26|17375.26|10
1648957940000|2022-04-03 03:52:20|17495.16|17375.16|17495.17|17375.17|17495.17|17375.17|17494.75|17374.75|10
1648957950000|2022-04-03 03:52:30|17494.29|17374.29|17492.57|17372.57|17494.29|17374.29|17492.57|17372.57|9
1648957960000|2022-04-03 03:52:40|17492.29|17372.29|17492.7|17372.7|17492.96|17372.96|17492.29|17372.29|10
1648957970000|2022-04-03 03:52:50|17491.88|17371.88|17490.22|17370.22|17491.88|17371.88|17490.06|17370.06|10
1648957980000|2022-04-03 03:53:00|17490.14|17370.14|17489.59|17369.59|17490.3|17370.3|17489.23|17369.23|10
1648957990000|2022-04-03 03:53:10|17489.52|17369.52|17490.27|17370.27|17490.27|17370.27|17489.09|17369.09|10
1648958000000|2022-04-03 03:53:20|17490.45|17370.45|17488.89|17368.89|17490.65|17370.65|17488.89|17368.89|10
1648958010000|2022-04-03 03:53:30|17488.78|17368.78|17488.17|17368.17|17489.05|17369.05|17488.17|17368.17|10
1648958020000|2022-04-03 03:53:40|17487.91|17367.91|17487.54|17367.54|17487.91|17367.91|17487.4|17367.4|8
1648958030000|2022-04-03 03:53:50|17487.43|17367.43|17487.98|17367.98|17487.99|17367.99|17487.29|17367.29|8
1648958040000|2022-04-03 03:54:00|17487.99|17367.99|17488.53|17368.53|17488.7|17368.7|17487.99|17367.99|10
1648958050000|2022-04-03 03:54:10|17488.57|17368.57|17487.52|17367.52|17488.61|17368.61|17487.52|17367.52|10
1648958060000|2022-04-03 03:54:20|17487.44|17367.44|17486.19|17366.19|17487.44|17367.44|17485.53|17365.53|10
1648958070000|2022-04-03 03:54:30|17485.81|17365.81|17486.44|17366.44|17486.55|17366.55|17485.65|17365.65|9
1648958080000|2022-04-03 03:54:40|17486|17366|17484.91|17364.91|17486|17366|17484.91|17364.91|10
1648958090000|2022-04-03 03:54:50|17485.12|17365.12|17486.36|17366.36|17486.36|17366.36|17485.12|17365.12|10
1648958100000|2022-04-03 03:55:00|17485.94|17365.94|17484.79|17364.79|17485.94|17365.94|17484.76|17364.76|10
1648958110000|2022-04-03 03:55:10|17484.63|17364.63|17484.65|17364.65|17484.81|17364.81|17484.63|17364.63|9
1648958120000|2022-04-03 03:55:20|17484.55|17364.55|17484.24|17364.24|17484.55|17364.55|17483.87|17363.87|10
1648958130000|2022-04-03 03:55:30|17484.25|17364.25|17482.93|17362.93|17484.25|17364.25|17482.93|17362.93|10
1648958140000|2022-04-03 03:55:40|17482.88|17362.88|17483.02|17363.02|17483.02|17363.02|17481.95|17361.95|10
1648958150000|2022-04-03 03:55:50|17483.19|17363.19|17483.29|17363.29|17483.29|17363.29|17482.84|17362.84|9
1648958160000|2022-04-03 03:56:00|17483.17|17363.17|17483.44|17363.44|17483.49|17363.49|17483.11|17363.11|10
1648958170000|2022-04-03 03:56:10|17483.38|17363.38|17483.34|17363.34|17483.38|17363.38|17483.18|17363.18|9
1648958180000|2022-04-03 03:56:20|17483.38|17363.38|17482.66|17362.66|17483.38|17363.38|17482.53|17362.53|10
1648958190000|2022-04-03 03:56:30|17482.72|17362.72|17481.62|17361.62|17482.75|17362.75|17481.62|17361.62|10
1648958200000|2022-04-03 03:56:40|17481.61|17361.61|17481.41|17361.41|17481.68|17361.68|17481.41|17361.41|10
1648958210000|2022-04-03 03:56:50|17481.46|17361.46|17480.02|17360.02|17481.72|17361.72|17480.02|17360.02|9
1648958220000|2022-04-03 03:57:00|17479.81|17359.81|17480.23|17360.23|17480.29|17360.29|17478.98|17358.98|10
1648958230000|2022-04-03 03:57:10|17480.39|17360.39|17480.6|17360.6|17480.7|17360.7|17480.31|17360.31|9
1648958240000|2022-04-03 03:57:20|17480.48|17360.48|17480.96|17360.96|17480.96|17360.96|17480.42|17360.42|9
1648958250000|2022-04-03 03:57:30|17481.03|17361.03|17481.21|17361.21|17481.35|17361.35|17481.03|17361.03|9
1648958260000|2022-04-03 03:57:40|17481.28|17361.28|17481.68|17361.68|17481.68|17361.68|17481.18|17361.18|10
1648958270000|2022-04-03 03:57:50|17481.75|17361.75|17482.34|17362.34|17482.43|17362.43|17481.75|17361.75|9
1648958280000|2022-04-03 03:58:00|17482.65|17362.65|17482.31|17362.31|17482.87|17362.87|17481.9|17361.9|10
1648958290000|2022-04-03 03:58:10|17482.37|17362.37|17482.84|17362.84|17482.84|17362.84|17482.18|17362.18|7
1648958300000|2022-04-03 03:58:20|17482.86|17362.86|17482.82|17362.82|17483.39|17363.39|17482.82|17362.82|10
1648958310000|2022-04-03 03:58:30|17483.14|17363.14|17484.35|17364.35|17484.35|17364.35|17483.14|17363.14|9
1648958320000|2022-04-03 03:58:40|17484.36|17364.36|17484.65|17364.65|17484.66|17364.66|17484.27|17364.27|10
1648958330000|2022-04-03 03:58:50|17484.57|17364.57|17484.76|17364.76|17485.07|17365.07|17484.39|17364.39|8
1648958340000|2022-04-03 03:59:00|17484.91|17364.91|17487.43|17367.43|17487.43|17367.43|17484.84|17364.84|10
1648958350000|2022-04-03 03:59:10|17487.53|17367.53|17495.07|17375.07|17495.07|17375.07|17487.53|17367.53|10
1648958360000|2022-04-03 03:59:20|17496.07|17376.07|17497.11|17377.11|17497.11|17377.11|17496.01|17376.01|9
1648958370000|2022-04-03 03:59:30|17497.06|17377.06|17499.02|17379.02|17499.02|17379.02|17497.06|17377.06|10
1648958380000|2022-04-03 03:59:40|17499.32|17379.32|17500.21|17380.21|17500.21|17380.21|17499.24|17379.24|10
1648958390000|2022-04-03 03:59:50|17499.9|17379.9|17500.1|17380.1|17500.23|17380.23|17499.86|17379.86|9
1648958400000|2022-04-03 04:00:00|17499.89|17379.89|17503.03|17383.03|17503.03|17383.03|17499.83|17379.83|10
1648958410000|2022-04-03 04:00:10|17503.19|17383.19|17505.46|17385.46|17506.08|17386.08|17503.19|17383.19|10
1648958420000|2022-04-03 04:00:20|17504.88|17384.88|17504.02|17384.02|17505.43|17385.43|17504.02|17384.02|10
1648958430000|2022-04-03 04:00:30|17504.22|17384.22|17504.26|17384.26|17505.7|17385.7|17504.22|17384.22|10
1648958440000|2022-04-03 04:00:40|17504.13|17384.13|17504.18|17384.18|17504.48|17384.48|17504.02|17384.02|10
1648958450000|2022-04-03 04:00:50|17503.96|17383.96|17501.71|17381.71|17503.96|17383.96|17501.71|17381.71|8
1648958460000|2022-04-03 04:01:00|17501.63|17381.63|17501.91|17381.91|17501.91|17381.91|17501.5|17381.5|10
1648958470000|2022-04-03 04:01:10|17502.06|17382.06|17503.88|17383.88|17504.15|17384.15|17502.06|17382.06|10
1648958480000|2022-04-03 04:01:20|17504.09|17384.09|17505.6|17385.6|17505.6|17385.6|17504.09|17384.09|10
1648958490000|2022-04-03 04:01:30|17505.37|17385.37|17505.67|17385.67|17505.95|17385.95|17505.37|17385.37|9
1648958500000|2022-04-03 04:01:40|17505.89|17385.89|17506.79|17386.79|17506.81|17386.81|17505.82|17385.82|10
1648958510000|2022-04-03 04:01:50|17507.05|17387.05|17507.08|17387.08|17507.25|17387.25|17506.84|17386.84|9
1648958520000|2022-04-03 04:02:00|17506.17|17386.17|17505.94|17385.94|17506.17|17386.17|17505.75|17385.75|10
1648958530000|2022-04-03 04:02:10|17505.86|17385.86|17506.39|17386.39|17506.39|17386.39|17505.8|17385.8|10
1648958540000|2022-04-03 04:02:20|17506.49|17386.49|17508.5|17388.5|17508.5|17388.5|17506.49|17386.49|9
1648958550000|2022-04-03 04:02:30|17508.79|17388.79|17509.79|17389.79|17509.79|17389.79|17508.57|17388.57|10
1648958560000|2022-04-03 04:02:40|17509.95|17389.95|17511.47|17391.47|17511.75|17391.75|17509.95|17389.95|9
1648958570000|2022-04-03 04:02:50|17512.01|17392.01|17511.73|17391.73|17512.23|17392.23|17511.45|17391.45|9
1648958580000|2022-04-03 04:03:00|17513.11|17393.11|17515.28|17395.28|17515.28|17395.28|17513.11|17393.11|10
1648958590000|2022-04-03 04:03:10|17515.11|17395.11|17515.53|17395.53|17515.53|17395.53|17514.99|17394.99|9
1648958600000|2022-04-03 04:03:20|17515.59|17395.59|17516.18|17396.18|17516.18|17396.18|17515.59|17395.59|9
1648958610000|2022-04-03 04:03:30|17516.35|17396.35|17519.59|17399.59|17519.63|17399.63|17516.35|17396.35|10
1648958620000|2022-04-03 04:03:40|17519.69|17399.69|17519.1|17399.1|17519.8|17399.8|17519.1|17399.1|10
1648958630000|2022-04-03 04:03:50|17519.58|17399.58|17519.36|17399.36|17519.58|17399.58|17519.19|17399.19|10
1648958640000|2022-04-03 04:04:00|17519.52|17399.52|17522.46|17402.46|17522.46|17402.46|17519.52|17399.52|9
1648958650000|2022-04-03 04:04:10|17522.38|17402.38|17521.65|17401.65|17522.38|17402.38|17521.28|17401.28|10
1648958660000|2022-04-03 04:04:20|17521.79|17401.79|17523.22|17403.22|17523.34|17403.34|17521.79|17401.79|10
1648958670000|2022-04-03 04:04:30|17523.45|17403.45|17522.33|17402.33|17523.47|17403.47|17522.33|17402.33|9
1648958680000|2022-04-03 04:04:40|17522.27|17402.27|17524.98|17404.98|17524.98|17404.98|17522.22|17402.22|10
1648958690000|2022-04-03 04:04:50|17525.24|17405.24|17527.97|17407.97|17528.24|17408.24|17525.24|17405.24|10
1648958700000|2022-04-03 04:05:00|17528.56|17408.56|17528.81|17408.81|17528.81|17408.81|17527.97|17407.97|10
1648958710000|2022-04-03 04:05:10|17529.27|17409.27|17534.47|17414.47|17534.47|17414.47|17529.27|17409.27|10
1648958720000|2022-04-03 04:05:20|17534.13|17414.13|17534.29|17414.29|17534.29|17414.29|17533.43|17413.43|10
1648958730000|2022-04-03 04:05:30|17534.47|17414.47|17535.27|17415.27|17535.27|17415.27|17534.47|17414.47|10
1648958740000|2022-04-03 04:05:40|17535.57|17415.57|17537.83|17417.83|17538.31|17418.31|17535.57|17415.57|9
1648958750000|2022-04-03 04:05:50|17537.86|17417.86|17541.23|17421.23|17541.23|17421.23|17537.8|17417.8|9
1648958760000|2022-04-03 04:06:00|17541.47|17421.47|17543.5|17423.5|17543.74|17423.74|17541.47|17421.47|10
1648958770000|2022-04-03 04:06:10|17543.71|17423.71|17544.38|17424.38|17544.99|17424.99|17543.71|17423.71|10
1648958780000|2022-04-03 04:06:20|17544.53|17424.53|17546.19|17426.19|17546.19|17426.19|17544.15|17424.15|10
1648958790000|2022-04-03 04:06:30|17546.52|17426.52|17551.91|17431.91|17551.91|17431.91|17546.52|17426.52|10
1648958800000|2022-04-03 04:06:40|17551.95|17431.95|17560.95|17440.95|17560.95|17440.95|17551.95|17431.95|10
1648958810000|2022-04-03 04:06:50|17560.73|17440.73|17563.45|17443.45|17563.45|17443.45|17560.02|17440.02|10
1648958820000|2022-04-03 04:07:00|17562.99|17442.99|17565.93|17445.93|17565.93|17445.93|17562.99|17442.99|10
1648958830000|2022-04-03 04:07:10|17565.82|17445.82|17566.22|17446.22|17566.22|17446.22|17565.33|17445.33|10
1648958840000|2022-04-03 04:07:20|17566.24|17446.24|17566.81|17446.81|17567.54|17447.54|17566.24|17446.24|10
1648958850000|2022-04-03 04:07:30|17568.23|17448.23|17570.03|17450.03|17570.03|17450.03|17568.23|17448.23|10
1648958860000|2022-04-03 04:07:40|17569.94|17449.94|17572.28|17452.28|17572.39|17452.39|17569.94|17449.94|10
1648958870000|2022-04-03 04:07:50|17572.39|17452.39|17572.55|17452.55|17573.86|17453.86|17572.39|17452.39|10
1648958880000|2022-04-03 04:08:00|17571.92|17451.92|17567.52|17447.52|17571.92|17451.92|17567.34|17447.34|10
1648958890000|2022-04-03 04:08:10|17567.51|17447.51|17567.68|17447.68|17567.69|17447.69|17566.79|17446.79|9
1648958900000|2022-04-03 04:08:20|17567.44|17447.44|17568.2|17448.2|17568.2|17448.2|17565.84|17445.84|9
1648958910000|2022-04-03 04:08:30|17568.36|17448.36|17571.64|17451.64|17571.64|17451.64|17568.36|17448.36|10
1648958920000|2022-04-03 04:08:40|17572.65|17452.65|17574.63|17454.63|17574.64|17454.64|17572.65|17452.65|10
1648958930000|2022-04-03 04:08:50|17575.28|17455.28|17576.2|17456.2|17576.31|17456.31|17575.07|17455.07|10
1648958940000|2022-04-03 04:09:00|17576.5|17456.5|17573.9|17453.9|17577.05|17457.05|17573.9|17453.9|9
1648958950000|2022-04-03 04:09:10|17573.75|17453.75|17572.48|17452.48|17574.1|17454.1|17572.13|17452.13|10
1648958960000|2022-04-03 04:09:20|17571.94|17451.94|17573.16|17453.16|17574.32|17454.32|17571.94|17451.94|10
1648958970000|2022-04-03 04:09:30|17572.38|17452.38|17573.91|17453.91|17574.42|17454.42|17572.38|17452.38|9
1648958980000|2022-04-03 04:09:40|17573.84|17453.84|17574.63|17454.63|17574.82|17454.82|17573.84|17453.84|9
1648958990000|2022-04-03 04:09:50|17575.39|17455.39|17575.5|17455.5|17575.72|17455.72|17575.04|17455.04|10
1648959000000|2022-04-03 04:10:00|17575.47|17455.47|17575.59|17455.59|17575.68|17455.68|17575.31|17455.31|9
1648959010000|2022-04-03 04:10:10|17575.28|17455.28|17577.24|17457.24|17577.24|17457.24|17575.28|17455.28|9
1648959020000|2022-04-03 04:10:20|17577.74|17457.74|17578.62|17458.62|17578.75|17458.75|17577.36|17457.36|10
1648959030000|2022-04-03 04:10:30|17578.76|17458.76|17578.1|17458.1|17578.87|17458.87|17577.94|17457.94|10
1648959040000|2022-04-03 04:10:40|17578.7|17458.7|17582.05|17462.05|17582.05|17462.05|17578.68|17458.68|10
1648959050000|2022-04-03 04:10:50|17582.27|17462.27|17583.7|17463.7|17583.7|17463.7|17582.27|17462.27|10
1648959060000|2022-04-03 04:11:00|17583.72|17463.72|17584|17464|17584.52|17464.52|17583.45|17463.45|10
1648959070000|2022-04-03 04:11:10|17584.32|17464.32|17583.48|17463.48|17584.45|17464.45|17583.48|17463.48|10
1648959080000|2022-04-03 04:11:20|17583.38|17463.38|17582.91|17462.91|17583.38|17463.38|17582.91|17462.91|9
1648959090000|2022-04-03 04:11:30|17582.86|17462.86|17583.36|17463.36|17583.38|17463.38|17582.86|17462.86|10
1648959100000|2022-04-03 04:11:40|17583.15|17463.15|17582.71|17462.71|17583.5|17463.5|17582.71|17462.71|9
1648959110000|2022-04-03 04:11:50|17582.67|17462.67|17582.37|17462.37|17582.67|17462.67|17581.96|17461.96|7
1648959120000|2022-04-03 04:12:00|17582.52|17462.52|17582.27|17462.27|17582.52|17462.52|17581.34|17461.34|10
1648959130000|2022-04-03 04:12:10|17582.33|17462.33|17580.03|17460.03|17582.33|17462.33|17579.51|17459.51|10
1648959140000|2022-04-03 04:12:20|17580.13|17460.13|17581.18|17461.18|17581.5|17461.5|17579.98|17459.98|10
1648959150000|2022-04-03 04:12:30|17581.24|17461.24|17583.8|17463.8|17584.04|17464.04|17581.24|17461.24|10
1648959160000|2022-04-03 04:12:40|17583.68|17463.68|17584.85|17464.85|17584.85|17464.85|17583.51|17463.51|8
1648959170000|2022-04-03 04:12:50|17584.54|17464.54|17586.04|17466.04|17586.06|17466.06|17584.54|17464.54|10
1648959180000|2022-04-03 04:13:00|17586.2|17466.2|17587.25|17467.25|17587.25|17467.25|17585.46|17465.46|10
1648959190000|2022-04-03 04:13:10|17587.38|17467.38|17588.87|17468.87|17589.05|17469.05|17587.38|17467.38|9
1648959200000|2022-04-03 04:13:20|17588.56|17468.56|17589.25|17469.25|17589.25|17469.25|17588.35|17468.35|10
1648959210000|2022-04-03 04:13:30|17589.53|17469.53|17588.69|17468.69|17589.89|17469.89|17588.69|17468.69|9
1648959220000|2022-04-03 04:13:40|17589.19|17469.19|17590.24|17470.24|17590.65|17470.65|17588.72|17468.72|10
1648959230000|2022-04-03 04:13:50|17590.34|17470.34|17589.97|17469.97|17590.4|17470.4|17589.97|17469.97|10
1648959240000|2022-04-03 04:14:00|17590.41|17470.41|17591.6|17471.6|17591.68|17471.68|17590.11|17470.11|9
1648959250000|2022-04-03 04:14:10|17591.84|17471.84|17592.54|17472.54|17592.62|17472.62|17591.84|17471.84|10
1648959260000|2022-04-03 04:14:20|17592.43|17472.43|17591.24|17471.24|17592.58|17472.58|17590.82|17470.82|10
1648959270000|2022-04-03 04:14:30|17591.22|17471.22|17591.1|17471.1|17591.98|17471.98|17590.84|17470.84|10
1648959280000|2022-04-03 04:14:40|17590.53|17470.53|17592.97|17472.97|17592.97|17472.97|17590.49|17470.49|10
1648959290000|2022-04-03 04:14:50|17592.68|17472.68|17595.05|17475.05|17595.05|17475.05|17592.68|17472.68|10
1648959300000|2022-04-03 04:15:00|17594.96|17474.96|17594.69|17474.69|17595.26|17475.26|17594.68|17474.68|9
1648959310000|2022-04-03 04:15:10|17594.49|17474.49|17594.82|17474.82|17595.79|17475.79|17594.49|17474.49|10
1648959320000|2022-04-03 04:15:20|17594.65|17474.65|17592.77|17472.77|17594.65|17474.65|17592.77|17472.77|10
1648959330000|2022-04-03 04:15:30|17593.44|17473.44|17594.75|17474.75|17594.75|17474.75|17593.14|17473.14|10
1648959340000|2022-04-03 04:15:40|17595.05|17475.05|17593.6|17473.6|17595.05|17475.05|17593.43|17473.43|10
1648959350000|2022-04-03 04:15:50|17593.46|17473.46|17592.5|17472.5|17593.61|17473.61|17592.22|17472.22|10
1648959360000|2022-04-03 04:16:00|17592.19|17472.19|17589.49|17469.49|17592.19|17472.19|17589.49|17469.49|10
1648959370000|2022-04-03 04:16:10|17589.07|17469.07|17588.39|17468.39|17589.07|17469.07|17588.21|17468.21|8
1648959380000|2022-04-03 04:16:20|17588.49|17468.49|17588.85|17468.85|17589.23|17469.23|17588.19|17468.19|8
1648959390000|2022-04-03 04:16:30|17589.03|17469.03|17589.18|17469.18|17589.28|17469.28|17588.86|17468.86|9
1648959400000|2022-04-03 04:16:40|17589.1|17469.1|17588.57|17468.57|17589.65|17469.65|17588.57|17468.57|10
1648959410000|2022-04-03 04:16:50|17588.5|17468.5|17588.39|17468.39|17588.92|17468.92|17587.64|17467.64|10
1648959420000|2022-04-03 04:17:00|17589.28|17469.28|17589.18|17469.18|17589.56|17469.56|17589|17469|10
1648959430000|2022-04-03 04:17:10|17589.03|17469.03|17587.2|17467.2|17589.03|17469.03|17587.2|17467.2|9
1648959440000|2022-04-03 04:17:20|17587.14|17467.14|17587.5|17467.5|17587.5|17467.5|17586.92|17466.92|10
1648959450000|2022-04-03 04:17:30|17587.67|17467.67|17588.46|17468.46|17588.46|17468.46|17587.23|17467.23|10
1648959460000|2022-04-03 04:17:40|17588.66|17468.66|17589.22|17469.22|17589.28|17469.28|17588.66|17468.66|9
1648959470000|2022-04-03 04:17:50|17589.32|17469.32|17590.4|17470.4|17590.51|17470.51|17589.22|17469.22|10
1648959480000|2022-04-03 04:18:00|17590.42|17470.42|17589.21|17469.21|17590.42|17470.42|17589.03|17469.03|10
1648959490000|2022-04-03 04:18:10|17589.22|17469.22|17588.88|17468.88|17589.4|17469.4|17588.59|17468.59|10
1648959500000|2022-04-03 04:18:20|17589.17|17469.17|17588.93|17468.93|17589.17|17469.17|17587.74|17467.74|10
1648959510000|2022-04-03 04:18:30|17589.23|17469.23|17588.99|17468.99|17589.34|17469.34|17588.68|17468.68|9
1648959520000|2022-04-03 04:18:40|17588.74|17468.74|17588.72|17468.72|17589.28|17469.28|17588.69|17468.69|9
1648959530000|2022-04-03 04:18:50|17588.28|17468.28|17587.51|17467.51|17588.32|17468.32|17587.51|17467.51|9
1648959540000|2022-04-03 04:19:00|17588.09|17468.09|17588.95|17468.95|17589.45|17469.45|17588.09|17468.09|10
1648959550000|2022-04-03 04:19:10|17588.94|17468.94|17588.26|17468.26|17589.35|17469.35|17588.26|17468.26|8
1648959560000|2022-04-03 04:19:20|17588.27|17468.27|17587.78|17467.78|17588.78|17468.78|17587.72|17467.72|10
1648959570000|2022-04-03 04:19:30|17587.55|17467.55|17587.45|17467.45|17587.55|17467.55|17587.14|17467.14|8
1648959580000|2022-04-03 04:19:40|17587.18|17467.18|17587.4|17467.4|17587.72|17467.72|17587.14|17467.14|10
1648959590000|2022-04-03 04:19:50|17587.37|17467.37|17587.59|17467.59|17587.72|17467.72|17587.28|17467.28|10
1648959600000|2022-04-03 04:20:00|17587.54|17467.54|17588|17468|17588|17468|17587.03|17467.03|8
1648959610000|2022-04-03 04:20:10|17588.27|17468.27|17588.21|17468.21|17588.87|17468.87|17588.02|17468.02|10
1648959620000|2022-04-03 04:20:20|17588.01|17468.01|17589.01|17469.01|17589.25|17469.25|17588.01|17468.01|9
1648959630000|2022-04-03 04:20:30|17589.1|17469.1|17588.81|17468.81|17589.33|17469.33|17588.52|17468.52|9
1648959640000|2022-04-03 04:20:40|17589.2|17469.2|17589.03|17469.03|17589.2|17469.2|17588.61|17468.61|10
1648959650000|2022-04-03 04:20:50|17588.15|17468.15|17588.75|17468.75|17589.08|17469.08|17588.15|17468.15|10
1648959660000|2022-04-03 04:21:00|17588.86|17468.86|17588.32|17468.32|17588.9|17468.9|17588.32|17468.32|9
1648959670000|2022-04-03 04:21:10|17588.27|17468.27|17588.15|17468.15|17588.33|17468.33|17588.1|17468.1|9
1648959680000|2022-04-03 04:21:20|17588.06|17468.06|17587.35|17467.35|17588.17|17468.17|17587.35|17467.35|10
1648959690000|2022-04-03 04:21:30|17587.33|17467.33|17585.62|17465.62|17587.33|17467.33|17585.62|17465.62|10
1648959700000|2022-04-03 04:21:40|17584.85|17464.85|17579.16|17459.16|17584.85|17464.85|17579.16|17459.16|9
1648959710000|2022-04-03 04:21:50|17579.01|17459.01|17579.37|17459.37|17579.37|17459.37|17578.72|17458.72|6
1648959720000|2022-04-03 04:22:00|17579.39|17459.39|17578.41|17458.41|17579.58|17459.58|17578.41|17458.41|10
1648959730000|2022-04-03 04:22:10|17578.43|17458.43|17577.96|17457.96|17578.61|17458.61|17577.96|17457.96|9
1648959740000|2022-04-03 04:22:20|17577.7|17457.7|17576.19|17456.19|17577.76|17457.76|17576.19|17456.19|9
1648959750000|2022-04-03 04:22:30|17575.81|17455.81|17575.17|17455.17|17575.99|17455.99|17575.17|17455.17|9
1648959760000|2022-04-03 04:22:40|17575.35|17455.35|17576.39|17456.39|17576.39|17456.39|17575.35|17455.35|7
1648959770000|2022-04-03 04:22:50|17576.49|17456.49|17577.57|17457.57|17577.57|17457.57|17576.49|17456.49|9
1648959780000|2022-04-03 04:23:00|17577.24|17457.24|17577.28|17457.28|17577.52|17457.52|17577.24|17457.24|10
1648959790000|2022-04-03 04:23:10|17577.35|17457.35|17575.37|17455.37|17577.38|17457.38|17575.37|17455.37|9
1648959800000|2022-04-03 04:23:20|17575.32|17455.32|17574.25|17454.25|17575.32|17455.32|17574.25|17454.25|10
1648959810000|2022-04-03 04:23:30|17574.18|17454.18|17573.65|17453.65|17574.18|17454.18|17573.64|17453.64|6
1648959820000|2022-04-03 04:23:40|17573.64|17453.64|17575.91|17455.91|17575.91|17455.91|17573.57|17453.57|9
1648959830000|2022-04-03 04:23:50|17575.98|17455.98|17576.84|17456.84|17576.92|17456.92|17575.95|17455.95|8
1648959840000|2022-04-03 04:24:00|17577.01|17457.01|17577.08|17457.08|17577.09|17457.09|17576.87|17456.87|7
1648959850000|2022-04-03 04:24:10|17576.95|17456.95|17574.4|17454.4|17576.96|17456.96|17574.4|17454.4|9
1648959860000|2022-04-03 04:24:20|17574.41|17454.41|17575.13|17455.13|17575.15|17455.15|17574.41|17454.41|8
1648959870000|2022-04-03 04:24:30|17575.26|17455.26|17574.99|17454.99|17575.26|17455.26|17574.88|17454.88|9
1648959880000|2022-04-03 04:24:40|17575.3|17455.3|17574.57|17454.57|17575.3|17455.3|17574.3|17454.3|9
1648959890000|2022-04-03 04:24:50|17574.53|17454.53|17575.16|17455.16|17575.16|17455.16|17574.45|17454.45|8
1648959900000|2022-04-03 04:25:00|17575|17455|17573.7|17453.7|17575.32|17455.32|17573.7|17453.7|10
1648959910000|2022-04-03 04:25:10|17573.76|17453.76|17572.71|17452.71|17573.84|17453.84|17572.71|17452.71|9
1648959920000|2022-04-03 04:25:20|17572.8|17452.8|17574.61|17454.61|17574.61|17454.61|17572.8|17452.8|8
1648959930000|2022-04-03 04:25:30|17575.36|17455.36|17577.77|17457.77|17577.77|17457.77|17575.36|17455.36|9
1648959940000|2022-04-03 04:25:40|17578.11|17458.11|17580.4|17460.4|17580.57|17460.57|17578.11|17458.11|9
1648959950000|2022-04-03 04:25:50|17580.53|17460.53|17583.64|17463.64|17583.64|17463.64|17580.53|17460.53|9
1648959960000|2022-04-03 04:26:00|17583.59|17463.59|17586.35|17466.35|17586.35|17466.35|17583.59|17463.59|10
1648959970000|2022-04-03 04:26:10|17586.23|17466.23|17586.88|17466.88|17586.88|17466.88|17586.22|17466.22|7
1648959980000|2022-04-03 04:26:20|17586.71|17466.71|17586.99|17466.99|17587.03|17467.03|17586.68|17466.68|10
1648959990000|2022-04-03 04:26:30|17587.07|17467.07|17587.16|17467.16|17587.25|17467.25|17586.93|17466.93|9
1648960000000|2022-04-03 04:26:40|17588|17468|17588.54|17468.54|17588.54|17468.54|17587.91|17467.91|9
1648960010000|2022-04-03 04:26:50|17588.75|17468.75|17588.19|17468.19|17588.82|17468.82|17588.06|17468.06|9
1648960020000|2022-04-03 04:27:00|17588.04|17468.04|17588.53|17468.53|17588.79|17468.79|17588.04|17468.04|10
1648960030000|2022-04-03 04:27:10|17588.77|17468.77|17589.92|17469.92|17589.92|17469.92|17588.77|17468.77|7
1648960040000|2022-04-03 04:27:20|17590.11|17470.11|17592.16|17472.16|17592.16|17472.16|17590.11|17470.11|8
1648960050000|2022-04-03 04:27:30|17592.72|17472.72|17595.11|17475.11|17595.42|17475.42|17592.72|17472.72|9
1648960060000|2022-04-03 04:27:40|17595.53|17475.53|17598.29|17478.29|17598.67|17478.67|17595.53|17475.53|10
1648960070000|2022-04-03 04:27:50|17598.1|17478.1|17598.39|17478.39|17598.39|17478.39|17597.93|17477.93|10
1648960080000|2022-04-03 04:28:00|17598.42|17478.42|17598.33|17478.33|17598.72|17478.72|17598.24|17478.24|9
1648960090000|2022-04-03 04:28:10|17598.38|17478.38|17598.69|17478.69|17598.69|17478.69|17598.15|17478.15|10
1648960100000|2022-04-03 04:28:20|17598.45|17478.45|17600.46|17480.46|17600.46|17480.46|17598.08|17478.08|9
1648960110000|2022-04-03 04:28:30|17600.29|17480.29|17599.48|17479.48|17600.38|17480.38|17599.48|17479.48|7
1648960120000|2022-04-03 04:28:40|17599.7|17479.7|17598.96|17478.96|17599.86|17479.86|17598.96|17478.96|10
1648960130000|2022-04-03 04:28:50|17599.01|17479.01|17598.75|17478.75|17599.01|17479.01|17598.58|17478.58|8
1648960140000|2022-04-03 04:29:00|17598.77|17478.77|17598.87|17478.87|17599.88|17479.88|17598.65|17478.65|9
1648960150000|2022-04-03 04:29:10|17598.79|17478.79|17598.97|17478.97|17598.97|17478.97|17598.75|17478.75|10
1648960160000|2022-04-03 04:29:20|17598.98|17478.98|17599.13|17479.13|17599.16|17479.16|17598.78|17478.78|8
1648960170000|2022-04-03 04:29:30|17599.31|17479.31|17597.79|17477.79|17599.7|17479.7|17597.79|17477.79|9
1648960180000|2022-04-03 04:29:40|17597.76|17477.76|17599.14|17479.14|17599.15|17479.15|17597.69|17477.69|7
1648960190000|2022-04-03 04:29:50|17599.21|17479.21|17599.23|17479.23|17599.36|17479.36|17598.91|17478.91|10
1648960200000|2022-04-03 04:30:00|17599.15|17479.15|17599.7|17479.7|17599.7|17479.7|17598.67|17478.67|10
1648960210000|2022-04-03 04:30:10|17599.42|17479.42|17598.38|17478.38|17599.42|17479.42|17598.38|17478.38|9
1648960220000|2022-04-03 04:30:20|17598.84|17478.84|17599.68|17479.68|17599.68|17479.68|17598.8|17478.8|10
1648960230000|2022-04-03 04:30:30|17600.03|17480.03|17600.92|17480.92|17600.92|17480.92|17599.83|17479.83|8
1648960240000|2022-04-03 04:30:40|17601.14|17481.14|17602.14|17482.14|17602.18|17482.18|17600.98|17480.98|9
1648960250000|2022-04-03 04:30:50|17602.12|17482.12|17602.66|17482.66|17602.72|17482.72|17602.12|17482.12|9
1648960260000|2022-04-03 04:31:00|17602.88|17482.88|17603.8|17483.8|17603.89|17483.89|17602.88|17482.88|9
1648960270000|2022-04-03 04:31:10|17603.68|17483.68|17605.7|17485.7|17605.81|17485.81|17603.68|17483.68|7
1648960280000|2022-04-03 04:31:20|17605.64|17485.64|17605.77|17485.77|17605.83|17485.83|17605.48|17485.48|9
1648960290000|2022-04-03 04:31:30|17605.75|17485.75|17606.98|17486.98|17606.98|17486.98|17604.13|17484.13|10
1648960300000|2022-04-03 04:31:40|17607.01|17487.01|17609.68|17489.68|17609.68|17489.68|17607.01|17487.01|10
1648960310000|2022-04-03 04:31:50|17609.65|17489.65|17609.01|17489.01|17609.67|17489.67|17609.01|17489.01|9
1648960320000|2022-04-03 04:32:00|17609.09|17489.09|17608.84|17488.84|17609.61|17489.61|17608.84|17488.84|10
1648960330000|2022-04-03 04:32:10|17608.47|17488.47|17607.97|17487.97|17608.56|17488.56|17607.97|17487.97|8
1648960340000|2022-04-03 04:32:20|17607.44|17487.44|17607.44|17487.44|17607.48|17487.48|17606.66|17486.66|9
1648960350000|2022-04-03 04:32:30|17607.36|17487.36|17607.67|17487.67|17607.67|17487.67|17606.33|17486.33|10
1648960360000|2022-04-03 04:32:40|17607.64|17487.64|17607.06|17487.06|17607.67|17487.67|17606.92|17486.92|10
1648960370000|2022-04-03 04:32:50|17607.17|17487.17|17607.97|17487.97|17608.02|17488.02|17607.17|17487.17|10
1648960380000|2022-04-03 04:33:00|17608.25|17488.25|17608.21|17488.21|17608.48|17488.48|17608.14|17488.14|9
1648960390000|2022-04-03 04:33:10|17608.43|17488.43|17608.21|17488.21|17608.62|17488.62|17608.14|17488.14|10
1648960400000|2022-04-03 04:33:20|17608.15|17488.15|17608.44|17488.44|17608.44|17488.44|17607.89|17487.89|7
1648960410000|2022-04-03 04:33:30|17608.38|17488.38|17608.51|17488.51|17609.32|17489.32|17608.28|17488.28|10
1648960420000|2022-04-03 04:33:40|17608.8|17488.8|17608.68|17488.68|17608.8|17488.8|17608.43|17488.43|10
1648960430000|2022-04-03 04:33:50|17608.82|17488.82|17605.89|17485.89|17608.87|17488.87|17605.89|17485.89|10
1648960440000|2022-04-03 04:34:00|17605.4|17485.4|17604.63|17484.63|17605.4|17485.4|17604.48|17484.48|10
1648960450000|2022-04-03 04:34:10|17605.13|17485.13|17605.47|17485.47|17605.56|17485.56|17604.79|17484.79|9
1648960460000|2022-04-03 04:34:20|17605.5|17485.5|17606.38|17486.38|17606.64|17486.64|17605.5|17485.5|10
1648960470000|2022-04-03 04:34:30|17606.52|17486.52|17606.2|17486.2|17607.27|17487.27|17606.2|17486.2|10
1648960480000|2022-04-03 04:34:40|17605.83|17485.83|17606.39|17486.39|17606.65|17486.65|17605.83|17485.83|10
1648960490000|2022-04-03 04:34:50|17606.47|17486.47|17606.35|17486.35|17606.52|17486.52|17606.18|17486.18|10
1648960500000|2022-04-03 04:35:00|17606.43|17486.43|17605.89|17485.89|17606.53|17486.53|17605.26|17485.26|10
1648960510000|2022-04-03 04:35:10|17605.8|17485.8|17602.94|17482.94|17605.8|17485.8|17602.94|17482.94|10
1648960520000|2022-04-03 04:35:20|17602.81|17482.81|17601.26|17481.26|17603.04|17483.04|17601.18|17481.18|9
1648960530000|2022-04-03 04:35:30|17601.07|17481.07|17600.24|17480.24|17601.07|17481.07|17599.95|17479.95|10
1648960540000|2022-04-03 04:35:40|17600.17|17480.17|17599.85|17479.85|17600.17|17480.17|17599.46|17479.46|10
1648960550000|2022-04-03 04:35:50|17599.36|17479.36|17598.35|17478.35|17599.65|17479.65|17598|17478|9
1648960560000|2022-04-03 04:36:00|17598.41|17478.41|17599.36|17479.36|17599.36|17479.36|17597.79|17477.79|8
1648960570000|2022-04-03 04:36:10|17599.33|17479.33|17599.27|17479.27|17599.7|17479.7|17599.27|17479.27|10
1648960580000|2022-04-03 04:36:20|17599.81|17479.81|17598.83|17478.83|17600.33|17480.33|17598.82|17478.82|9
1648960590000|2022-04-03 04:36:30|17599.92|17479.92|17599.98|17479.98|17600.97|17480.97|17599.92|17479.92|10
1648960600000|2022-04-03 04:36:40|17599.38|17479.38|17599.01|17479.01|17599.65|17479.65|17599.01|17479.01|9
1648960610000|2022-04-03 04:36:50|17598.94|17478.94|17597.56|17477.56|17599.02|17479.02|17597.56|17477.56|10
1648960620000|2022-04-03 04:37:00|17597.5|17477.5|17596.45|17476.45|17598.5|17478.5|17596.45|17476.45|10
1648960630000|2022-04-03 04:37:10|17596.43|17476.43|17595.69|17475.69|17596.75|17476.75|17595.67|17475.67|10
1648960640000|2022-04-03 04:37:20|17595.79|17475.79|17595.21|17475.21|17596.28|17476.28|17595.14|17475.14|10
1648960650000|2022-04-03 04:37:30|17595.27|17475.27|17596.51|17476.51|17596.51|17476.51|17595.27|17475.27|8
1648960660000|2022-04-03 04:37:40|17596.59|17476.59|17597.24|17477.24|17597.39|17477.39|17596.45|17476.45|10
1648960670000|2022-04-03 04:37:50|17597.13|17477.13|17596.74|17476.74|17597.33|17477.33|17596.74|17476.74|9
1648960680000|2022-04-03 04:38:00|17596.76|17476.76|17595.66|17475.66|17596.86|17476.86|17595.59|17475.59|10
1648960690000|2022-04-03 04:38:10|17594.91|17474.91|17594.84|17474.84|17594.94|17474.94|17594.65|17474.65|8
1648960700000|2022-04-03 04:38:20|17594.57|17474.57|17594.55|17474.55|17594.57|17474.57|17594|17474|9
1648960710000|2022-04-03 04:38:30|17594.72|17474.72|17593.85|17473.85|17594.76|17474.76|17592.99|17472.99|8
1648960720000|2022-04-03 04:38:40|17593.98|17473.98|17593.34|17473.34|17593.98|17473.98|17593.34|17473.34|10
1648960730000|2022-04-03 04:38:50|17593.06|17473.06|17592.85|17472.85|17593.21|17473.21|17592.85|17472.85|10
1648960740000|2022-04-03 04:39:00|17592.88|17472.88|17592.23|17472.23|17593.02|17473.02|17592.23|17472.23|10
1648960750000|2022-04-03 04:39:10|17592.31|17472.31|17591.18|17471.18|17592.31|17472.31|17591.18|17471.18|9
1648960760000|2022-04-03 04:39:20|17591.14|17471.14|17591.35|17471.35|17591.4|17471.4|17591.06|17471.06|10
1648960770000|2022-04-03 04:39:30|17591.29|17471.29|17589.78|17469.78|17591.29|17471.29|17589.78|17469.78|9
1648960780000|2022-04-03 04:39:40|17589.77|17469.77|17587.41|17467.41|17589.77|17469.77|17587.41|17467.41|7
1648960790000|2022-04-03 04:39:50|17586.84|17466.84|17584.29|17464.29|17586.84|17466.84|17584.29|17464.29|10
1648960800000|2022-04-03 04:40:00|17584.64|17464.64|17586.33|17466.33|17586.34|17466.34|17584.64|17464.64|9
1648960810000|2022-04-03 04:40:10|17586.37|17466.37|17585.49|17465.49|17586.37|17466.37|17584.39|17464.39|10
1648960820000|2022-04-03 04:40:20|17584.99|17464.99|17589.28|17469.28|17589.28|17469.28|17584.7|17464.7|10
1648960830000|2022-04-03 04:40:30|17589.32|17469.32|17590.14|17470.14|17590.18|17470.18|17589.08|17469.08|10
1648960840000|2022-04-03 04:40:40|17589.79|17469.79|17589.7|17469.7|17589.79|17469.79|17589.35|17469.35|10
1648960850000|2022-04-03 04:40:50|17589.65|17469.65|17588|17468|17590.34|17470.34|17588|17468|7
1648960860000|2022-04-03 04:41:00|17588.09|17468.09|17587.56|17467.56|17588.32|17468.32|17587.56|17467.56|10
1648960870000|2022-04-03 04:41:10|17587.63|17467.63|17587.66|17467.66|17588.2|17468.2|17587.63|17467.63|9
1648960880000|2022-04-03 04:41:20|17588.89|17468.89|17589.95|17469.95|17590.13|17470.13|17588.89|17468.89|10
1648960890000|2022-04-03 04:41:30|17590.15|17470.15|17590.16|17470.16|17590.3|17470.3|17590.15|17470.15|8
1648960900000|2022-04-03 04:41:40|17590.67|17470.67|17591.37|17471.37|17591.37|17471.37|17590.67|17470.67|10
1648960910000|2022-04-03 04:41:50|17591.38|17471.38|17594.88|17474.88|17594.88|17474.88|17591.38|17471.38|10
1648960920000|2022-04-03 04:42:00|17595.58|17475.58|17595.64|17475.64|17595.91|17475.91|17595.53|17475.53|10
1648960930000|2022-04-03 04:42:10|17595.57|17475.57|17594.91|17474.91|17595.59|17475.59|17594.91|17474.91|9
1648960940000|2022-04-03 04:42:20|17594.94|17474.94|17594.8|17474.8|17595.07|17475.07|17594.6|17474.6|10
1648960950000|2022-04-03 04:42:30|17595.34|17475.34|17595.5|17475.5|17595.5|17475.5|17594.99|17474.99|6
1648960960000|2022-04-03 04:42:40|17594.65|17474.65|17595.11|17475.11|17595.27|17475.27|17594.65|17474.65|9
1648960970000|2022-04-03 04:42:50|17595.31|17475.31|17595.46|17475.46|17595.59|17475.59|17595.11|17475.11|10
1648960980000|2022-04-03 04:43:00|17595.42|17475.42|17597.89|17477.89|17597.89|17477.89|17595.42|17475.42|10
1648960990000|2022-04-03 04:43:10|17598.08|17478.08|17597.87|17477.87|17598.55|17478.55|17597.87|17477.87|9
1648961000000|2022-04-03 04:43:20|17597.92|17477.92|17598.51|17478.51|17598.51|17478.51|17597.77|17477.77|10
1648961010000|2022-04-03 04:43:30|17599.01|17479.01|17596.14|17476.14|17599.06|17479.06|17596.14|17476.14|10
1648961020000|2022-04-03 04:43:40|17596.08|17476.08|17594.8|17474.8|17596.08|17476.08|17594.59|17474.59|9
1648961030000|2022-04-03 04:43:50|17594.94|17474.94|17597.09|17477.09|17597.09|17477.09|17594.94|17474.94|10
1648961040000|2022-04-03 04:44:00|17596.9|17476.9|17597.88|17477.88|17597.93|17477.93|17596.82|17476.82|10
1648961050000|2022-04-03 04:44:10|17598.78|17478.78|17598.77|17478.77|17598.83|17478.83|17598.46|17478.46|8
1648961060000|2022-04-03 04:44:20|17599.12|17479.12|17599.32|17479.32|17599.54|17479.54|17599|17479|10
1648961070000|2022-04-03 04:44:30|17599.25|17479.25|17600.19|17480.19|17600.19|17480.19|17599.25|17479.25|10
1648961080000|2022-04-03 04:44:40|17600.54|17480.54|17600.25|17480.25|17600.54|17480.54|17600.25|17480.25|8
1648961090000|2022-04-03 04:44:50|17600.33|17480.33|17599.75|17479.75|17600.33|17480.33|17599.75|17479.75|9
1648961100000|2022-04-03 04:45:00|17600.69|17480.69|17600.62|17480.62|17600.81|17480.81|17600.5|17480.5|9
1648961110000|2022-04-03 04:45:10|17600.48|17480.48|17600.66|17480.66|17600.73|17480.73|17600.48|17480.48|10
1648961120000|2022-04-03 04:45:20|17600.49|17480.49|17597.67|17477.67|17600.49|17480.49|17597.67|17477.67|9
1648961130000|2022-04-03 04:45:30|17597.86|17477.86|17598.47|17478.47|17598.47|17478.47|17597.53|17477.53|9
1648961140000|2022-04-03 04:45:40|17598.58|17478.58|17599.65|17479.65|17599.65|17479.65|17598.44|17478.44|10
1648961150000|2022-04-03 04:45:50|17599.6|17479.6|17601.04|17481.04|17601.18|17481.18|17599.6|17479.6|10
1648961160000|2022-04-03 04:46:00|17601.21|17481.21|17601.23|17481.23|17601.43|17481.43|17600.97|17480.97|9
1648961170000|2022-04-03 04:46:10|17601.4|17481.4|17601.06|17481.06|17601.43|17481.43|17601.05|17481.05|10
1648961180000|2022-04-03 04:46:20|17600.59|17480.59|17600.45|17480.45|17600.78|17480.78|17600.45|17480.45|6
1648961190000|2022-04-03 04:46:30|17600.59|17480.59|17598.75|17478.75|17600.66|17480.66|17598.75|17478.75|8
1648961200000|2022-04-03 04:46:40|17598.74|17478.74|17596.83|17476.83|17598.74|17478.74|17596.83|17476.83|9
1648961210000|2022-04-03 04:46:50|17596.97|17476.97|17597.71|17477.71|17597.71|17477.71|17596.54|17476.54|9
1648961220000|2022-04-03 04:47:00|17597.77|17477.77|17597.2|17477.2|17597.8|17477.8|17596.83|17476.83|10
1648961230000|2022-04-03 04:47:10|17597.35|17477.35|17597.33|17477.33|17598.33|17478.33|17597.33|17477.33|7
1648961240000|2022-04-03 04:47:20|17597.07|17477.07|17595.94|17475.94|17597.51|17477.51|17595.94|17475.94|10
1648961250000|2022-04-03 04:47:30|17596.04|17476.04|17596.64|17476.64|17596.64|17476.64|17596.04|17476.04|7
1648961260000|2022-04-03 04:47:40|17596.68|17476.68|17597.39|17477.39|17597.39|17477.39|17596.57|17476.57|8
1648961270000|2022-04-03 04:47:50|17597.01|17477.01|17597.53|17477.53|17597.53|17477.53|17596.25|17476.25|8
1648961280000|2022-04-03 04:48:00|17597.54|17477.54|17597.31|17477.31|17597.54|17477.54|17597.28|17477.28|7
1648961290000|2022-04-03 04:48:10|17597.19|17477.19|17596.77|17476.77|17598.22|17478.22|17596.77|17476.77|9
1648961300000|2022-04-03 04:48:20|17596.71|17476.71|17595.98|17475.98|17596.71|17476.71|17595.7|17475.7|9
1648961310000|2022-04-03 04:48:30|17595.84|17475.84|17596.36|17476.36|17596.46|17476.46|17595.6|17475.6|8
1648961320000|2022-04-03 04:48:40|17596.43|17476.43|17596.64|17476.64|17596.66|17476.66|17596.41|17476.41|10
1648961330000|2022-04-03 04:48:50|17596.6|17476.6|17595.54|17475.54|17596.6|17476.6|17595.5|17475.5|10
1648961340000|2022-04-03 04:49:00|17595.93|17475.93|17596.24|17476.24|17596.94|17476.94|17595.9|17475.9|9
1648961350000|2022-04-03 04:49:10|17596.36|17476.36|17596.56|17476.56|17596.81|17476.81|17596.31|17476.31|10
1648961360000|2022-04-03 04:49:20|17597.01|17477.01|17596.97|17476.97|17597.39|17477.39|17596.92|17476.92|10
1648961370000|2022-04-03 04:49:30|17596.5|17476.5|17596.18|17476.18|17596.5|17476.5|17596.04|17476.04|9
1648961380000|2022-04-03 04:49:40|17596.19|17476.19|17595.86|17475.86|17596.33|17476.33|17595.86|17475.86|10
1648961390000|2022-04-03 04:49:50|17595.74|17475.74|17595.66|17475.66|17595.78|17475.78|17595.48|17475.48|9
1648961400000|2022-04-03 04:50:00|17595.71|17475.71|17595.27|17475.27|17596.16|17476.16|17595.27|17475.27|6
1648961410000|2022-04-03 04:50:10|17595.25|17475.25|17594.21|17474.21|17595.25|17475.25|17594.08|17474.08|9
1648961420000|2022-04-03 04:50:20|17594.17|17474.17|17595.2|17475.2|17595.2|17475.2|17594.17|17474.17|8
1648961430000|2022-04-03 04:50:30|17595.32|17475.32|17595.78|17475.78|17595.83|17475.83|17595.32|17475.32|10
1648961440000|2022-04-03 04:50:40|17596.5|17476.5|17597.47|17477.47|17597.47|17477.47|17596.5|17476.5|10
1648961450000|2022-04-03 04:50:50|17597.53|17477.53|17598.06|17478.06|17598.91|17478.91|17597.07|17477.07|10
1648961460000|2022-04-03 04:51:00|17598.26|17478.26|17597.17|17477.17|17598.3|17478.3|17597.17|17477.17|10
1648961470000|2022-04-03 04:51:10|17597.34|17477.34|17596.59|17476.59|17597.71|17477.71|17596.31|17476.31|9
1648961480000|2022-04-03 04:51:20|17596.68|17476.68|17596.67|17476.67|17596.68|17476.68|17596.46|17476.46|10
1648961490000|2022-04-03 04:51:30|17596.73|17476.73|17597.16|17477.16|17597.16|17477.16|17596.36|17476.36|9
1648961500000|2022-04-03 04:51:40|17597.29|17477.29|17598.21|17478.21|17598.21|17478.21|17596.69|17476.69|8
1648961510000|2022-04-03 04:51:50|17598.14|17478.14|17598.64|17478.64|17599.12|17479.12|17598.14|17478.14|10
1648961520000|2022-04-03 04:52:00|17598.52|17478.52|17598.75|17478.75|17599.26|17479.26|17598.27|17478.27|10
1648961530000|2022-04-03 04:52:10|17598.55|17478.55|17597.46|17477.46|17598.55|17478.55|17597.2|17477.2|10
1648961540000|2022-04-03 04:52:20|17597.95|17477.95|17596.25|17476.25|17597.96|17477.96|17596.11|17476.11|9
1648961550000|2022-04-03 04:52:30|17596.43|17476.43|17598.02|17478.02|17598.76|17478.76|17596.43|17476.43|9
1648961560000|2022-04-03 04:52:40|17598.44|17478.44|17601.17|17481.17|17601.17|17481.17|17598.44|17478.44|10
1648961570000|2022-04-03 04:52:50|17601.01|17481.01|17601.7|17481.7|17601.7|17481.7|17600.94|17480.94|10
1648961580000|2022-04-03 04:53:00|17601.75|17481.75|17604.32|17484.32|17604.57|17484.57|17601.75|17481.75|10
1648961590000|2022-04-03 04:53:10|17604.69|17484.69|17605.95|17485.95|17605.95|17485.95|17604.69|17484.69|10
1648961600000|2022-04-03 04:53:20|17605.92|17485.92|17607.6|17487.6|17607.6|17487.6|17605.74|17485.74|9
1648961610000|2022-04-03 04:53:30|17608.9|17488.9|17609.68|17489.68|17609.68|17489.68|17608.9|17488.9|10
1648961620000|2022-04-03 04:53:40|17609.62|17489.62|17612.17|17492.17|17612.17|17492.17|17609.62|17489.62|10
1648961630000|2022-04-03 04:53:50|17612.14|17492.14|17613.3|17493.3|17613.3|17493.3|17612.14|17492.14|10
1648961640000|2022-04-03 04:54:00|17613.49|17493.49|17614.58|17494.58|17614.73|17494.73|17613.49|17493.49|9
1648961650000|2022-04-03 04:54:10|17614.55|17494.55|17614.79|17494.79|17614.79|17494.79|17614.28|17494.28|9
1648961660000|2022-04-03 04:54:20|17614.88|17494.88|17615.94|17495.94|17615.99|17495.99|17614.87|17494.87|8
1648961670000|2022-04-03 04:54:30|17616.47|17496.47|17617.96|17497.96|17618.26|17498.26|17616.47|17496.47|10
1648961680000|2022-04-03 04:54:40|17618.02|17498.02|17618.6|17498.6|17618.6|17498.6|17617.86|17497.86|9
1648961690000|2022-04-03 04:54:50|17618.89|17498.89|17621.2|17501.2|17621.28|17501.28|17618.89|17498.89|10
1648961700000|2022-04-03 04:55:00|17621.53|17501.53|17621.95|17501.95|17621.95|17501.95|17620.74|17500.74|10
1648961710000|2022-04-03 04:55:10|17622|17502|17622.31|17502.31|17622.4|17502.4|17622|17502|9
1648961720000|2022-04-03 04:55:20|17622.37|17502.37|17623.49|17503.49|17623.49|17503.49|17622.37|17502.37|10
1648961730000|2022-04-03 04:55:30|17623.51|17503.51|17624.18|17504.18|17624.18|17504.18|17623.2|17503.2|10
1648961740000|2022-04-03 04:55:40|17624.25|17504.25|17624.4|17504.4|17624.4|17504.4|17623.87|17503.87|10
1648961750000|2022-04-03 04:55:50|17624.76|17504.76|17626.01|17506.01|17626.22|17506.22|17624.76|17504.76|10
1648961760000|2022-04-03 04:56:00|17626.19|17506.19|17626.3|17506.3|17626.49|17506.49|17626.04|17506.04|9
1648961770000|2022-04-03 04:56:10|17626.34|17506.34|17630.25|17510.25|17630.36|17510.36|17626.34|17506.34|9
1648961780000|2022-04-03 04:56:20|17631.01|17511.01|17632.19|17512.19|17632.19|17512.19|17631.01|17511.01|10
1648961790000|2022-04-03 04:56:30|17632.44|17512.44|17632.28|17512.28|17633.15|17513.15|17632.1|17512.1|10
1648961800000|2022-04-03 04:56:40|17632.29|17512.29|17632.86|17512.86|17633.51|17513.51|17632.26|17512.26|10
1648961810000|2022-04-03 04:56:50|17632.52|17512.52|17632.39|17512.39|17633.41|17513.41|17632.23|17512.23|10
1648961820000|2022-04-03 04:57:00|17632.36|17512.36|17631.92|17511.92|17632.95|17512.95|17631.92|17511.92|10
1648961830000|2022-04-03 04:57:10|17632.04|17512.04|17632.95|17512.95|17633.1|17513.1|17632.04|17512.04|10
1648961840000|2022-04-03 04:57:20|17632.94|17512.94|17632.49|17512.49|17633.45|17513.45|17632.36|17512.36|10
1648961850000|2022-04-03 04:57:30|17632.97|17512.97|17629.25|17509.25|17633.12|17513.12|17629.25|17509.25|10
1648961860000|2022-04-03 04:57:40|17629.09|17509.09|17626.78|17506.78|17629.09|17509.09|17626.78|17506.78|10
1648961870000|2022-04-03 04:57:50|17626.25|17506.25|17625.01|17505.01|17626.67|17506.67|17625.01|17505.01|10
1648961880000|2022-04-03 04:58:00|17624.59|17504.59|17624.75|17504.75|17625|17505|17624.18|17504.18|10
1648961890000|2022-04-03 04:58:10|17626.13|17506.13|17629.6|17509.6|17629.6|17509.6|17626.13|17506.13|10
1648961900000|2022-04-03 04:58:20|17629.62|17509.62|17630.35|17510.35|17630.35|17510.35|17629.49|17509.49|10
1648961910000|2022-04-03 04:58:30|17630.76|17510.76|17631.47|17511.47|17631.6|17511.6|17630.76|17510.76|9
1648961920000|2022-04-03 04:58:40|17631.23|17511.23|17631.14|17511.14|17631.5|17511.5|17631.1|17511.1|10
1648961930000|2022-04-03 04:58:50|17631.21|17511.21|17630.58|17510.58|17631.37|17511.37|17629.91|17509.91|10
1648961940000|2022-04-03 04:59:00|17630.64|17510.64|17632.73|17512.73|17632.73|17512.73|17630.64|17510.64|9
1648961950000|2022-04-03 04:59:10|17633.16|17513.16|17636.11|17516.11|17636.24|17516.24|17633.16|17513.16|10
1648961960000|2022-04-03 04:59:20|17636.26|17516.26|17639.09|17519.09|17639.09|17519.09|17636.26|17516.26|10
1648961970000|2022-04-03 04:59:30|17638.97|17518.97|17639.84|17519.84|17639.84|17519.84|17638.97|17518.97|9
1648961980000|2022-04-03 04:59:40|17639.98|17519.98|17640.96|17520.96|17641.25|17521.25|17639.98|17519.98|10
1648961990000|2022-04-03 04:59:50|17640.73|17520.73|17640.83|17520.83|17641.01|17521.01|17640.73|17520.73|9
1648962000000|2022-04-03 05:00:00|17641.1|17521.1|17644.24|17524.24|17644.24|17524.24|17641.1|17521.1|10
1648962010000|2022-04-03 05:00:10|17644.21|17524.21|17643.71|17523.71|17644.45|17524.45|17641.74|17521.74|10
1648962020000|2022-04-03 05:00:20|17643.58|17523.58|17645.53|17525.53|17646.59|17526.59|17643.58|17523.58|10
1648962030000|2022-04-03 05:00:30|17645.46|17525.46|17646.2|17526.2|17646.2|17526.2|17644.46|17524.46|10
1648962040000|2022-04-03 05:00:40|17647.08|17527.08|17648.28|17528.28|17648.34|17528.34|17647.08|17527.08|10
1648962050000|2022-04-03 05:00:50|17647.88|17527.88|17648.66|17528.66|17648.66|17528.66|17647.88|17527.88|10
1648962060000|2022-04-03 05:01:00|17648.54|17528.54|17648.69|17528.69|17648.95|17528.95|17648.24|17528.24|9
1648962070000|2022-04-03 05:01:10|17648.5|17528.5|17648.75|17528.75|17649.3|17529.3|17648.5|17528.5|10
1648962080000|2022-04-03 05:01:20|17648.21|17528.21|17647.06|17527.06|17648.48|17528.48|17646.76|17526.76|10
1648962090000|2022-04-03 05:01:30|17647.16|17527.16|17645.14|17525.14|17647.24|17527.24|17645.14|17525.14|10
1648962100000|2022-04-03 05:01:40|17644.68|17524.68|17643.04|17523.04|17644.68|17524.68|17643.04|17523.04|10
1648962110000|2022-04-03 05:01:50|17643.8|17523.8|17641.11|17521.11|17643.8|17523.8|17641.11|17521.11|10
1648962120000|2022-04-03 05:02:00|17641.02|17521.02|17642.06|17522.06|17642.06|17522.06|17640.58|17520.58|9
1648962130000|2022-04-03 05:02:10|17642.8|17522.8|17644.51|17524.51|17644.51|17524.51|17642.13|17522.13|10
1648962140000|2022-04-03 05:02:20|17644.54|17524.54|17644.68|17524.68|17644.7|17524.7|17644.16|17524.16|10
1648962150000|2022-04-03 05:02:30|17644.44|17524.44|17644.28|17524.28|17644.65|17524.65|17644.26|17524.26|10
1648962160000|2022-04-03 05:02:40|17645.63|17525.63|17645.77|17525.77|17645.93|17525.93|17645.59|17525.59|10
1648962170000|2022-04-03 05:02:50|17645.91|17525.91|17647.06|17527.06|17647.11|17527.11|17645.51|17525.51|9
1648962180000|2022-04-03 05:03:00|17646.68|17526.68|17645.98|17525.98|17646.68|17526.68|17645.98|17525.98|9
1648962190000|2022-04-03 05:03:10|17646.2|17526.2|17646.04|17526.04|17646.2|17526.2|17645.74|17525.74|9
1648962200000|2022-04-03 05:03:20|17646.01|17526.01|17645.57|17525.57|17646.21|17526.21|17645.57|17525.57|10
1648962210000|2022-04-03 05:03:30|17645.22|17525.22|17645.2|17525.2|17645.5|17525.5|17645.03|17525.03|9
1648962220000|2022-04-03 05:03:40|17645.22|17525.22|17643.67|17523.67|17645.22|17525.22|17643.5|17523.5|10
1648962230000|2022-04-03 05:03:50|17643.52|17523.52|17643.86|17523.86|17643.86|17523.86|17643.24|17523.24|9
1648962240000|2022-04-03 05:04:00|17643.38|17523.38|17643.81|17523.81|17644.05|17524.05|17643.38|17523.38|10
1648962250000|2022-04-03 05:04:10|17643.66|17523.66|17643.66|17523.66|17643.79|17523.79|17643.45|17523.45|8
1648962260000|2022-04-03 05:04:20|17644.03|17524.03|17644.37|17524.37|17644.37|17524.37|17644.03|17524.03|7
1648962270000|2022-04-03 05:04:30|17644.48|17524.48|17645.93|17525.93|17645.93|17525.93|17644.07|17524.07|10
1648962280000|2022-04-03 05:04:40|17646.56|17526.56|17647.44|17527.44|17647.66|17527.66|17646.56|17526.56|9
1648962290000|2022-04-03 05:04:50|17647.67|17527.67|17648.72|17528.72|17648.75|17528.75|17647.67|17527.67|9
1648962300000|2022-04-03 05:05:00|17648.86|17528.86|17647.77|17527.77|17648.86|17528.86|17647.77|17527.77|10
1648962310000|2022-04-03 05:05:10|17647.33|17527.33|17646.45|17526.45|17647.33|17527.33|17646|17526|10
1648962320000|2022-04-03 05:05:20|17646.33|17526.33|17645.38|17525.38|17646.33|17526.33|17644.23|17524.23|10
1648962330000|2022-04-03 05:05:30|17645.19|17525.19|17644.98|17524.98|17645.45|17525.45|17644.98|17524.98|10
1648962340000|2022-04-03 05:05:40|17644.89|17524.89|17645.05|17525.05|17645.05|17525.05|17643.71|17523.71|10
1648962350000|2022-04-03 05:05:50|17645.21|17525.21|17644.05|17524.05|17646.07|17526.07|17644.05|17524.05|10
1648962360000|2022-04-03 05:06:00|17644.22|17524.22|17642.5|17522.5|17644.22|17524.22|17642.33|17522.33|10
1648962370000|2022-04-03 05:06:10|17642.48|17522.48|17641.96|17521.96|17642.7|17522.7|17641.42|17521.42|9
1648962380000|2022-04-03 05:06:20|17641.95|17521.95|17642.42|17522.42|17643.15|17523.15|17641.95|17521.95|10
1648962390000|2022-04-03 05:06:30|17642.47|17522.47|17642.98|17522.98|17642.98|17522.98|17642.47|17522.47|7
1648962400000|2022-04-03 05:06:40|17642.9|17522.9|17642.38|17522.38|17643.18|17523.18|17642.38|17522.38|9
1648962410000|2022-04-03 05:06:50|17642.39|17522.39|17640.8|17520.8|17642.39|17522.39|17640.8|17520.8|10
1648962420000|2022-04-03 05:07:00|17640.6|17520.6|17640.12|17520.12|17640.77|17520.77|17639.98|17519.98|9
1648962430000|2022-04-03 05:07:10|17640.06|17520.06|17641.48|17521.48|17641.48|17521.48|17640.06|17520.06|10
1648962440000|2022-04-03 05:07:20|17642.6|17522.6|17647.59|17527.59|17647.59|17527.59|17642.6|17522.6|9
1648962450000|2022-04-03 05:07:30|17647.82|17527.82|17648.51|17528.51|17648.68|17528.68|17647.82|17527.82|9
1648962460000|2022-04-03 05:07:40|17648.73|17528.73|17649.32|17529.32|17649.68|17529.68|17648.66|17528.66|10
1648962470000|2022-04-03 05:07:50|17649.33|17529.33|17649.55|17529.55|17649.83|17529.83|17649.33|17529.33|10
1648962480000|2022-04-03 05:08:00|17649.51|17529.51|17648.01|17528.01|17649.81|17529.81|17648.01|17528.01|10
1648962490000|2022-04-03 05:08:10|17648|17528|17645.49|17525.49|17648|17528|17645.49|17525.49|9
1648962500000|2022-04-03 05:08:20|17645.39|17525.39|17645.65|17525.65|17645.88|17525.88|17645.27|17525.27|10
1648962510000|2022-04-03 05:08:30|17645.57|17525.57|17645.58|17525.58|17646.23|17526.23|17645.57|17525.57|9
1648962520000|2022-04-03 05:08:40|17646.81|17526.81|17646.18|17526.18|17646.84|17526.84|17646.18|17526.18|10
1648962530000|2022-04-03 05:08:50|17646.33|17526.33|17644.14|17524.14|17646.35|17526.35|17644.05|17524.05|10
1648962540000|2022-04-03 05:09:00|17644.25|17524.25|17643.19|17523.19|17644.25|17524.25|17642.85|17522.85|10
1648962550000|2022-04-03 05:09:10|17642.91|17522.91|17643.44|17523.44|17643.44|17523.44|17642.91|17522.91|10
1648962560000|2022-04-03 05:09:20|17643.5|17523.5|17644.04|17524.04|17644.69|17524.69|17643.5|17523.5|10
1648962570000|2022-04-03 05:09:30|17643.74|17523.74|17642.59|17522.59|17644.12|17524.12|17642.59|17522.59|9
1648962580000|2022-04-03 05:09:40|17642.83|17522.83|17644.5|17524.5|17644.5|17524.5|17642.83|17522.83|9
1648962590000|2022-04-03 05:09:50|17645.08|17525.08|17645.76|17525.76|17645.76|17525.76|17645.08|17525.08|9
1648962600000|2022-04-03 05:10:00|17645.99|17525.99|17644.95|17524.95|17645.99|17525.99|17644.95|17524.95|9
1648962610000|2022-04-03 05:10:10|17644.45|17524.45|17644.89|17524.89|17644.89|17524.89|17644.08|17524.08|9
1648962620000|2022-04-03 05:10:20|17645.4|17525.4|17645.3|17525.3|17645.58|17525.58|17645.02|17525.02|8
1648962630000|2022-04-03 05:10:30|17645.05|17525.05|17647.61|17527.61|17647.61|17527.61|17644.91|17524.91|10
1648962640000|2022-04-03 05:10:40|17647.66|17527.66|17644.54|17524.54|17647.66|17527.66|17644.41|17524.41|10
1648962650000|2022-04-03 05:10:50|17644.47|17524.47|17643.48|17523.48|17644.53|17524.53|17643.2|17523.2|10
1648962660000|2022-04-03 05:11:00|17643.2|17523.2|17644.21|17524.21|17644.25|17524.25|17643.2|17523.2|9
1648962670000|2022-04-03 05:11:10|17644.02|17524.02|17647.14|17527.14|17647.26|17527.26|17644.02|17524.02|10
1648962680000|2022-04-03 05:11:20|17647.21|17527.21|17649.31|17529.31|17649.31|17529.31|17646.8|17526.8|9
1648962690000|2022-04-03 05:11:30|17649.33|17529.33|17650.03|17530.03|17650.03|17530.03|17649.11|17529.11|10
1648962700000|2022-04-03 05:11:40|17650.4|17530.4|17651.32|17531.32|17651.95|17531.95|17650.26|17530.26|9
1648962710000|2022-04-03 05:11:50|17651.34|17531.34|17650.45|17530.45|17651.46|17531.46|17650.43|17530.43|10
1648962720000|2022-04-03 05:12:00|17650.32|17530.32|17649.86|17529.86|17650.5|17530.5|17649.86|17529.86|10
1648962730000|2022-04-03 05:12:10|17650.1|17530.1|17651.71|17531.71|17651.71|17531.71|17649.95|17529.95|10
1648962740000|2022-04-03 05:12:20|17651.34|17531.34|17651.26|17531.26|17651.34|17531.34|17650.85|17530.85|10
1648962750000|2022-04-03 05:12:30|17651.49|17531.49|17651.51|17531.51|17651.51|17531.51|17651.12|17531.12|9
1648962760000|2022-04-03 05:12:40|17651.59|17531.59|17651.03|17531.03|17651.98|17531.98|17651.03|17531.03|8
1648962770000|2022-04-03 05:12:50|17650.75|17530.75|17651.95|17531.95|17651.95|17531.95|17650.75|17530.75|9
1648962780000|2022-04-03 05:13:00|17651.94|17531.94|17653.6|17533.6|17653.6|17533.6|17651.94|17531.94|10
1648962790000|2022-04-03 05:13:10|17653.89|17533.89|17655.65|17535.65|17655.65|17535.65|17653.89|17533.89|9
1648962800000|2022-04-03 05:13:20|17655.63|17535.63|17656.7|17536.7|17656.7|17536.7|17655.63|17535.63|8
1648962810000|2022-04-03 05:13:30|17656.58|17536.58|17657.82|17537.82|17657.82|17537.82|17656.53|17536.53|10
1648962820000|2022-04-03 05:13:40|17657.84|17537.84|17658.22|17538.22|17658.22|17538.22|17657.79|17537.79|10
1648962830000|2022-04-03 05:13:50|17658.23|17538.23|17659.82|17539.82|17659.83|17539.83|17658.23|17538.23|9
1648962840000|2022-04-03 05:14:00|17659.81|17539.81|17658.73|17538.73|17660.85|17540.85|17658.73|17538.73|10
1648962850000|2022-04-03 05:14:10|17658.43|17538.43|17657.6|17537.6|17658.43|17538.43|17657.6|17537.6|9
1648962860000|2022-04-03 05:14:20|17657.67|17537.67|17655.2|17535.2|17657.67|17537.67|17655.2|17535.2|10
1648962870000|2022-04-03 05:14:30|17655.39|17535.39|17653.68|17533.68|17655.39|17535.39|17653.68|17533.68|10
1648962880000|2022-04-03 05:14:40|17653.65|17533.65|17652.53|17532.53|17653.67|17533.67|17652.53|17532.53|10
1648962890000|2022-04-03 05:14:50|17652.46|17532.46|17652.33|17532.33|17652.56|17532.56|17652.26|17532.26|10
1648962900000|2022-04-03 05:15:00|17652.51|17532.51|17651.33|17531.33|17652.51|17532.51|17651.33|17531.33|8
1648962910000|2022-04-03 05:15:10|17651.54|17531.54|17649.98|17529.98|17651.73|17531.73|17649.98|17529.98|8
1648962920000|2022-04-03 05:15:20|17650.03|17530.03|17652.23|17532.23|17652.23|17532.23|17650.03|17530.03|10
1648962930000|2022-04-03 05:15:30|17652.58|17532.58|17656.92|17536.92|17656.92|17536.92|17652.58|17532.58|8
1648962940000|2022-04-03 05:15:40|17657.99|17537.99|17658.29|17538.29|17658.29|17538.29|17657.04|17537.04|9
1648962950000|2022-04-03 05:15:50|17658.24|17538.24|17660.51|17540.51|17660.51|17540.51|17658.24|17538.24|10
1648962960000|2022-04-03 05:16:00|17660.48|17540.48|17661.43|17541.43|17661.6|17541.6|17660.48|17540.48|9
1648962970000|2022-04-03 05:16:10|17660.65|17540.65|17662|17542|17662|17542|17660.65|17540.65|7
1648962980000|2022-04-03 05:16:20|17662.1|17542.1|17661.77|17541.77|17662.19|17542.19|17661.61|17541.61|7
1648962990000|2022-04-03 05:16:30|17661.57|17541.57|17662.54|17542.54|17662.97|17542.97|17661.57|17541.57|8
1648963000000|2022-04-03 05:16:40|17662.77|17542.77|17661.17|17541.17|17662.9|17542.9|17660.89|17540.89|9
1648963010000|2022-04-03 05:16:50|17661.12|17541.12|17662.96|17542.96|17662.96|17542.96|17661.12|17541.12|10
1648963020000|2022-04-03 05:17:00|17662.98|17542.98|17663.09|17543.09|17663.15|17543.15|17662.66|17542.66|9
1648963030000|2022-04-03 05:17:10|17663.16|17543.16|17661.52|17541.52|17663.34|17543.34|17661.52|17541.52|9
1648963040000|2022-04-03 05:17:20|17661.59|17541.59|17661.38|17541.38|17661.84|17541.84|17661.31|17541.31|10
1648963050000|2022-04-03 05:17:30|17661.3|17541.3|17660.16|17540.16|17661.48|17541.48|17660.16|17540.16|9
1648963060000|2022-04-03 05:17:40|17660.09|17540.09|17659.7|17539.7|17660.42|17540.42|17659.6|17539.6|10
1648963070000|2022-04-03 05:17:50|17659.51|17539.51|17658.01|17538.01|17659.65|17539.65|17657.81|17537.81|9
1648963080000|2022-04-03 05:18:00|17657.59|17537.59|17657.86|17537.86|17658.51|17538.51|17657.59|17537.59|9
1648963090000|2022-04-03 05:18:10|17657.98|17537.98|17655.84|17535.84|17657.98|17537.98|17655.63|17535.63|10
1648963100000|2022-04-03 05:18:20|17655.91|17535.91|17654.26|17534.26|17655.91|17535.91|17654.26|17534.26|9
1648963110000|2022-04-03 05:18:30|17654.21|17534.21|17651.67|17531.67|17654.21|17534.21|17651.67|17531.67|10
1648963120000|2022-04-03 05:18:40|17651.5|17531.5|17650.16|17530.16|17651.5|17531.5|17650|17530|9
1648963130000|2022-04-03 05:18:50|17650.12|17530.12|17650.48|17530.48|17650.59|17530.59|17649.64|17529.64|10
1648963140000|2022-04-03 05:19:00|17650.24|17530.24|17646.93|17526.93|17650.24|17530.24|17646.93|17526.93|9
1648963150000|2022-04-03 05:19:10|17647.47|17527.47|17648.51|17528.51|17648.71|17528.71|17647.47|17527.47|6
1648963160000|2022-04-03 05:19:20|17648.54|17528.54|17648.32|17528.32|17648.67|17528.67|17648.17|17528.17|9
1648963170000|2022-04-03 05:19:30|17648.21|17528.21|17647.79|17527.79|17648.34|17528.34|17647.6|17527.6|8
1648963180000|2022-04-03 05:19:40|17647.77|17527.77|17645.81|17525.81|17647.77|17527.77|17645.81|17525.81|9
1648963190000|2022-04-03 05:19:50|17644.91|17524.91|17644.07|17524.07|17645.54|17525.54|17643.72|17523.72|10
1648963200000|2022-04-03 05:20:00|17644.56|17524.56|17644.52|17524.52|17645.24|17525.24|17644.5|17524.5|9
1648963210000|2022-04-03 05:20:10|17644.02|17524.02|17641.58|17521.58|17644.02|17524.02|17640.82|17520.82|10
1648963220000|2022-04-03 05:20:20|17641.53|17521.53|17641.17|17521.17|17641.84|17521.84|17640.97|17520.97|10
1648963230000|2022-04-03 05:20:30|17641.65|17521.65|17640.79|17520.79|17641.65|17521.65|17640.79|17520.79|10
1648963240000|2022-04-03 05:20:40|17640.97|17520.97|17639.81|17519.81|17640.97|17520.97|17639.81|17519.81|7
1648963250000|2022-04-03 05:20:50|17639.03|17519.03|17637.62|17517.62|17639.04|17519.04|17637.62|17517.62|9
1648963260000|2022-04-03 05:21:00|17637.75|17517.75|17637.62|17517.62|17637.75|17517.75|17637.41|17517.41|9
1648963270000|2022-04-03 05:21:10|17637.58|17517.58|17636.84|17516.84|17637.58|17517.58|17635.95|17515.95|10
1648963280000|2022-04-03 05:21:20|17637.22|17517.22|17638.89|17518.89|17638.89|17518.89|17637.22|17517.22|9
1648963290000|2022-04-03 05:21:30|17638.77|17518.77|17640.15|17520.15|17640.15|17520.15|17638.77|17518.77|9
1648963300000|2022-04-03 05:21:40|17640.34|17520.34|17640.65|17520.65|17640.9|17520.9|17640.34|17520.34|8
1648963310000|2022-04-03 05:21:50|17640.73|17520.73|17641.46|17521.46|17641.75|17521.75|17640.73|17520.73|9
1648963320000|2022-04-03 05:22:00|17641.43|17521.43|17640.08|17520.08|17641.43|17521.43|17639.81|17519.81|10
1648963330000|2022-04-03 05:22:10|17640.14|17520.14|17640|17520|17640.14|17520.14|17639.68|17519.68|9
1648963340000|2022-04-03 05:22:20|17639.97|17519.97|17639.89|17519.89|17640.08|17520.08|17639.89|17519.89|4
1648963350000|2022-04-03 05:22:30|17639.88|17519.88|17639.39|17519.39|17640.03|17520.03|17639.39|17519.39|8
1648963360000|2022-04-03 05:22:40|17639.64|17519.64|17639.34|17519.34|17639.64|17519.64|17639.34|17519.34|7
1648963370000|2022-04-03 05:22:50|17639.02|17519.02|17639.23|17519.23|17639.42|17519.42|17638.25|17518.25|10
1648963380000|2022-04-03 05:23:00|17639.26|17519.26|17638.43|17518.43|17639.26|17519.26|17638.35|17518.35|10
1648963390000|2022-04-03 05:23:10|17638.49|17518.49|17637.53|17517.53|17638.67|17518.67|17637.06|17517.06|10
1648963400000|2022-04-03 05:23:20|17637.46|17517.46|17636.84|17516.84|17638.03|17518.03|17636.84|17516.84|10
1648963410000|2022-04-03 05:23:30|17636.86|17516.86|17638.13|17518.13|17638.13|17518.13|17636.86|17516.86|8
1648963420000|2022-04-03 05:23:40|17638.01|17518.01|17638.29|17518.29|17638.6|17518.6|17638.01|17518.01|8
1648963430000|2022-04-03 05:23:50|17638.63|17518.63|17637.31|17517.31|17638.63|17518.63|17637.2|17517.2|8
1648963440000|2022-04-03 05:24:00|17637.66|17517.66|17639.07|17519.07|17639.07|17519.07|17637.47|17517.47|10
1648963450000|2022-04-03 05:24:10|17639.03|17519.03|17639.38|17519.38|17639.38|17519.38|17638.67|17518.67|10
1648963460000|2022-04-03 05:24:20|17639.27|17519.27|17638.86|17518.86|17639.34|17519.34|17638.86|17518.86|9
1648963470000|2022-04-03 05:24:30|17638.97|17518.97|17639.43|17519.43|17639.54|17519.54|17638.96|17518.96|9
1648963480000|2022-04-03 05:24:40|17639.44|17519.44|17639.78|17519.78|17639.92|17519.92|17639.44|17519.44|9
1648963490000|2022-04-03 05:24:50|17639.55|17519.55|17638.08|17518.08|17639.55|17519.55|17638.08|17518.08|8
1648963500000|2022-04-03 05:25:00|17638.37|17518.37|17638.44|17518.44|17638.57|17518.57|17638.09|17518.09|10
1648963510000|2022-04-03 05:25:10|17638.32|17518.32|17638.8|17518.8|17638.8|17518.8|17637.53|17517.53|10
1648963520000|2022-04-03 05:25:20|17639.56|17519.56|17642.85|17522.85|17642.85|17522.85|17639.56|17519.56|10
1648963530000|2022-04-03 05:25:30|17643.24|17523.24|17645.94|17525.94|17645.97|17525.97|17643.24|17523.24|10
1648963540000|2022-04-03 05:25:40|17645.8|17525.8|17644.66|17524.66|17645.82|17525.82|17644.66|17524.66|10
1648963550000|2022-04-03 05:25:50|17644.53|17524.53|17645.82|17525.82|17645.82|17525.82|17644.49|17524.49|10
1648963560000|2022-04-03 05:26:00|17645.94|17525.94|17647.13|17527.13|17647.13|17527.13|17645.94|17525.94|9
1648963570000|2022-04-03 05:26:10|17647.14|17527.14|17647.67|17527.67|17647.67|17527.67|17647.14|17527.14|8
1648963580000|2022-04-03 05:26:20|17648.23|17528.23|17647.85|17527.85|17648.64|17528.64|17647.42|17527.42|9
1648963590000|2022-04-03 05:26:30|17647.82|17527.82|17647.99|17527.99|17648.04|17528.04|17647.03|17527.03|10
1648963600000|2022-04-03 05:26:40|17647.93|17527.93|17648.2|17528.2|17648.45|17528.45|17647.93|17527.93|10
1648963610000|2022-04-03 05:26:50|17648.23|17528.23|17647.84|17527.84|17648.48|17528.48|17647.84|17527.84|8
1648963620000|2022-04-03 05:27:00|17647.91|17527.91|17647.84|17527.84|17648.85|17528.85|17647.84|17527.84|10
1648963630000|2022-04-03 05:27:10|17647.51|17527.51|17648.51|17528.51|17648.52|17528.52|17647.51|17527.51|10
1648963640000|2022-04-03 05:27:20|17648.54|17528.54|17649.33|17529.33|17649.33|17529.33|17648.54|17528.54|9
1648963650000|2022-04-03 05:27:30|17649.4|17529.4|17649.92|17529.92|17649.92|17529.92|17649.16|17529.16|8
1648963660000|2022-04-03 05:27:40|17649.5|17529.5|17652.05|17532.05|17652.05|17532.05|17649.22|17529.22|10
1648963670000|2022-04-03 05:27:50|17652.31|17532.31|17652.18|17532.18|17652.77|17532.77|17651.96|17531.96|10
1648963680000|2022-04-03 05:28:00|17652.03|17532.03|17651.62|17531.62|17652.82|17532.82|17651.54|17531.54|10
1648963690000|2022-04-03 05:28:10|17651.52|17531.52|17651.22|17531.22|17651.52|17531.52|17651.09|17531.09|10
1648963700000|2022-04-03 05:28:20|17651.34|17531.34|17651.51|17531.51|17651.6|17531.6|17651.13|17531.13|9
1648963710000|2022-04-03 05:28:30|17651.2|17531.2|17652.09|17532.09|17652.41|17532.41|17651.2|17531.2|10
1648963720000|2022-04-03 05:28:40|17652.29|17532.29|17652.54|17532.54|17652.54|17532.54|17651.77|17531.77|10
1648963730000|2022-04-03 05:28:50|17652.48|17532.48|17651.8|17531.8|17652.87|17532.87|17651.56|17531.56|8
1648963740000|2022-04-03 05:29:00|17651.87|17531.87|17651.49|17531.49|17652.22|17532.22|17651.49|17531.49|10
1648963750000|2022-04-03 05:29:10|17651.44|17531.44|17650.36|17530.36|17651.44|17531.44|17650.11|17530.11|10
1648963760000|2022-04-03 05:29:20|17649.75|17529.75|17649.24|17529.24|17649.76|17529.76|17648.93|17528.93|8
1648963770000|2022-04-03 05:29:30|17649.26|17529.26|17648.78|17528.78|17649.68|17529.68|17648.78|17528.78|9
1648963780000|2022-04-03 05:29:40|17648.89|17528.89|17649|17529|17649.04|17529.04|17648.75|17528.75|9
1648963790000|2022-04-03 05:29:50|17648.93|17528.93|17649.43|17529.43|17649.43|17529.43|17648.66|17528.66|10
1648963800000|2022-04-03 05:30:00|17649.31|17529.31|17648.41|17528.41|17649.32|17529.32|17647.81|17527.81|9
1648963810000|2022-04-03 05:30:10|17648.44|17528.44|17648.72|17528.72|17648.72|17528.72|17648.07|17528.07|8
1648963820000|2022-04-03 05:30:20|17648.68|17528.68|17649.82|17529.82|17649.82|17529.82|17648.68|17528.68|7
1648963830000|2022-04-03 05:30:30|17649.7|17529.7|17648.19|17528.19|17649.7|17529.7|17648.14|17528.14|8
1648963840000|2022-04-03 05:30:40|17648.2|17528.2|17647.86|17527.86|17648.23|17528.23|17647.77|17527.77|9
1648963850000|2022-04-03 05:30:50|17648|17528|17649.25|17529.25|17649.25|17529.25|17647.89|17527.89|10
1648963860000|2022-04-03 05:31:00|17650.05|17530.05|17650.81|17530.81|17650.84|17530.84|17650.05|17530.05|10
1648963870000|2022-04-03 05:31:10|17650.8|17530.8|17652.88|17532.88|17652.88|17532.88|17650.8|17530.8|10
1648963880000|2022-04-03 05:31:20|17653.94|17533.94|17654.25|17534.25|17654.25|17534.25|17653.49|17533.49|10
1648963890000|2022-04-03 05:31:30|17654.29|17534.29|17653.72|17533.72|17654.74|17534.74|17653.72|17533.72|9
1648963900000|2022-04-03 05:31:40|17653.7|17533.7|17655.33|17535.33|17655.33|17535.33|17653.57|17533.57|9
1648963910000|2022-04-03 05:31:50|17655.45|17535.45|17656|17536|17656.13|17536.13|17654.65|17534.65|10
1648963920000|2022-04-03 05:32:00|17655.97|17535.97|17654.54|17534.54|17655.97|17535.97|17654.54|17534.54|8
1648963930000|2022-04-03 05:32:10|17654.61|17534.61|17654.78|17534.78|17654.78|17534.78|17654.26|17534.26|8
1648963940000|2022-04-03 05:32:20|17656.05|17536.05|17659.52|17539.52|17659.52|17539.52|17656.05|17536.05|10
1648963950000|2022-04-03 05:32:30|17660.29|17540.29|17662.94|17542.94|17663.22|17543.22|17660.29|17540.29|10
1648963960000|2022-04-03 05:32:40|17663.18|17543.18|17665.45|17545.45|17665.45|17545.45|17663.18|17543.18|10
1648963970000|2022-04-03 05:32:50|17666.75|17546.75|17674.72|17554.72|17674.72|17554.72|17666.75|17546.75|10
1648963980000|2022-04-03 05:33:00|17676.14|17556.14|17675.02|17555.02|17676.72|17556.72|17675.02|17555.02|10
1648963990000|2022-04-03 05:33:10|17675.23|17555.23|17676.74|17556.74|17677.37|17557.37|17675.23|17555.23|10
1648964000000|2022-04-03 05:33:20|17676.25|17556.25|17675.65|17555.65|17676.79|17556.79|17675.63|17555.63|10
1648964010000|2022-04-03 05:33:30|17675.94|17555.94|17675.54|17555.54|17675.94|17555.94|17674.67|17554.67|10
1648964020000|2022-04-03 05:33:40|17675.4|17555.4|17675.3|17555.3|17675.46|17555.46|17674.97|17554.97|10
1648964030000|2022-04-03 05:33:50|17674.86|17554.86|17673.11|17553.11|17675.65|17555.65|17672.74|17552.74|9
1648964040000|2022-04-03 05:34:00|17673.43|17553.43|17674.18|17554.18|17674.35|17554.35|17673.43|17553.43|10
1648964050000|2022-04-03 05:34:10|17674.52|17554.52|17673.9|17553.9|17674.52|17554.52|17673.57|17553.57|10
1648964060000|2022-04-03 05:34:20|17674.29|17554.29|17674.79|17554.79|17674.81|17554.81|17673.84|17553.84|10
1648964070000|2022-04-03 05:34:30|17674.84|17554.84|17676.81|17556.81|17677.36|17557.36|17674.61|17554.61|10
1648964080000|2022-04-03 05:34:40|17676.73|17556.73|17681.47|17561.47|17681.47|17561.47|17676.73|17556.73|10
1648964090000|2022-04-03 05:34:50|17681.51|17561.51|17680.76|17560.76|17681.7|17561.7|17680.63|17560.63|10
1648964100000|2022-04-03 05:35:00|17680.68|17560.68|17679.45|17559.45|17680.81|17560.81|17679.45|17559.45|10
1648964110000|2022-04-03 05:35:10|17679.34|17559.34|17678.2|17558.2|17679.34|17559.34|17678.2|17558.2|8
1648964120000|2022-04-03 05:35:20|17678.46|17558.46|17677.8|17557.8|17678.6|17558.6|17677.77|17557.77|10
1648964130000|2022-04-03 05:35:30|17677.2|17557.2|17674.95|17554.95|17677.37|17557.37|17674.88|17554.88|10
1648964140000|2022-04-03 05:35:40|17674.99|17554.99|17678.68|17558.68|17678.68|17558.68|17674.92|17554.92|10
1648964150000|2022-04-03 05:35:50|17679.08|17559.08|17679.82|17559.82|17679.96|17559.96|17679.01|17559.01|10
1648964160000|2022-04-03 05:36:00|17679.64|17559.64|17679.57|17559.57|17679.64|17559.64|17679.1|17559.1|9
1648964170000|2022-04-03 05:36:10|17679.35|17559.35|17678.61|17558.61|17679.39|17559.39|17678.48|17558.48|10
1648964180000|2022-04-03 05:36:20|17678.58|17558.58|17678.59|17558.59|17678.7|17558.7|17678.16|17558.16|10
1648964190000|2022-04-03 05:36:30|17678.42|17558.42|17678.62|17558.62|17678.63|17558.63|17678.26|17558.26|10
1648964200000|2022-04-03 05:36:40|17678.11|17558.11|17678.21|17558.21|17678.51|17558.51|17677.78|17557.78|9
1648964210000|2022-04-03 05:36:50|17678.98|17558.98|17679.84|17559.84|17679.84|17559.84|17678.77|17558.77|10
1648964220000|2022-04-03 05:37:00|17679.87|17559.87|17680.91|17560.91|17680.96|17560.96|17679.87|17559.87|10
1648964230000|2022-04-03 05:37:10|17680.76|17560.76|17681.44|17561.44|17681.44|17561.44|17680.69|17560.69|10
1648964240000|2022-04-03 05:37:20|17681.65|17561.65|17682.74|17562.74|17682.74|17562.74|17681.65|17561.65|10
1648964250000|2022-04-03 05:37:30|17682.73|17562.73|17685.16|17565.16|17685.18|17565.18|17682.72|17562.72|10
1648964260000|2022-04-03 05:37:40|17685.52|17565.52|17684.44|17564.44|17686.02|17566.02|17684.44|17564.44|10
1648964270000|2022-04-03 05:37:50|17684.42|17564.42|17683.56|17563.56|17684.42|17564.42|17683.56|17563.56|10
1648964280000|2022-04-03 05:38:00|17683.66|17563.66|17683.54|17563.54|17683.75|17563.75|17683.42|17563.42|9
1648964290000|2022-04-03 05:38:10|17683.46|17563.46|17683.1|17563.1|17683.46|17563.46|17682.86|17562.86|9
1648964300000|2022-04-03 05:38:20|17682.31|17562.31|17680.7|17560.7|17682.31|17562.31|17680.7|17560.7|10
1648964310000|2022-04-03 05:38:30|17679.71|17559.71|17678.91|17558.91|17679.71|17559.71|17678.91|17558.91|10
1648964320000|2022-04-03 05:38:40|17679.1|17559.1|17678.61|17558.61|17679.53|17559.53|17678.61|17558.61|9
1648964330000|2022-04-03 05:38:50|17678.68|17558.68|17679.91|17559.91|17679.91|17559.91|17678.3|17558.3|10
1648964340000|2022-04-03 05:39:00|17679.68|17559.68|17677.61|17557.61|17679.92|17559.92|17677.61|17557.61|8
1648964350000|2022-04-03 05:39:10|17677.5|17557.5|17677.6|17557.6|17677.63|17557.63|17677.1|17557.1|10
1648964360000|2022-04-03 05:39:20|17677.54|17557.54|17677.2|17557.2|17677.71|17557.71|17677.09|17557.09|8
1648964370000|2022-04-03 05:39:30|17676.74|17556.74|17676.99|17556.99|17677.26|17557.26|17676.07|17556.07|10
1648964380000|2022-04-03 05:39:40|17677.84|17557.84|17679.05|17559.05|17679.05|17559.05|17677.84|17557.84|9
1648964390000|2022-04-03 05:39:50|17679.11|17559.11|17683.46|17563.46|17683.46|17563.46|17679.11|17559.11|10
1648964400000|2022-04-03 05:40:00|17683.51|17563.51|17681.9|17561.9|17683.61|17563.61|17681.89|17561.89|10
1648964410000|2022-04-03 05:40:10|17681.95|17561.95|17682.32|17562.32|17682.32|17562.32|17681.87|17561.87|9
1648964420000|2022-04-03 05:40:20|17682.71|17562.71|17679.94|17559.94|17682.77|17562.77|17679.89|17559.89|8
1648964430000|2022-04-03 05:40:30|17679.82|17559.82|17679.78|17559.78|17679.82|17559.82|17679.11|17559.11|10
1648964440000|2022-04-03 05:40:40|17679.69|17559.69|17679.91|17559.91|17680.25|17560.25|17679.69|17559.69|9
1648964450000|2022-04-03 05:40:50|17679.4|17559.4|17678.45|17558.45|17679.73|17559.73|17678.43|17558.43|9
1648964460000|2022-04-03 05:41:00|17677.97|17557.97|17674.63|17554.63|17677.97|17557.97|17674.63|17554.63|10
1648964470000|2022-04-03 05:41:10|17674.22|17554.22|17669.4|17549.4|17674.22|17554.22|17669.4|17549.4|10
1648964480000|2022-04-03 05:41:20|17668.82|17548.82|17668.84|17548.84|17669.3|17549.3|17668.5|17548.5|10
1648964490000|2022-04-03 05:41:30|17669.38|17549.38|17670.84|17550.84|17670.84|17550.84|17668.96|17548.96|9
1648964500000|2022-04-03 05:41:40|17671.18|17551.18|17671.64|17551.64|17671.64|17551.64|17671.18|17551.18|9
1648964510000|2022-04-03 05:41:50|17671.74|17551.74|17673.72|17553.72|17673.72|17553.72|17671.74|17551.74|8
1648964520000|2022-04-03 05:42:00|17673.78|17553.78|17674.22|17554.22|17674.37|17554.37|17673.78|17553.78|10
1648964530000|2022-04-03 05:42:10|17674.48|17554.48|17675.02|17555.02|17675.02|17555.02|17674.48|17554.48|9
1648964540000|2022-04-03 05:42:20|17674.96|17554.96|17677.56|17557.56|17677.56|17557.56|17674.79|17554.79|10
1648964550000|2022-04-03 05:42:30|17677.63|17557.63|17674.16|17554.16|17677.63|17557.63|17674.15|17554.15|10
1648964560000|2022-04-03 05:42:40|17674.05|17554.05|17674.87|17554.87|17674.87|17554.87|17674.04|17554.04|10
1648964570000|2022-04-03 05:42:50|17674.88|17554.88|17673.89|17553.89|17675.06|17555.06|17673.61|17553.61|10
1648964580000|2022-04-03 05:43:00|17673.81|17553.81|17674.33|17554.33|17674.33|17554.33|17673.67|17553.67|10
1648964590000|2022-04-03 05:43:10|17674.31|17554.31|17674.37|17554.37|17674.37|17554.37|17673.47|17553.47|10
1648964600000|2022-04-03 05:43:20|17674.16|17554.16|17672.77|17552.77|17674.36|17554.36|17672.77|17552.77|10
1648964610000|2022-04-03 05:43:30|17672.38|17552.38|17672.14|17552.14|17672.4|17552.4|17672.05|17552.05|10
1648964620000|2022-04-03 05:43:40|17672.15|17552.15|17671.85|17551.85|17672.49|17552.49|17671.7|17551.7|10
1648964630000|2022-04-03 05:43:50|17671.89|17551.89|17671.82|17551.82|17672.16|17552.16|17671.75|17551.75|9
1648964640000|2022-04-03 05:44:00|17671.91|17551.91|17673.26|17553.26|17673.26|17553.26|17671.68|17551.68|9
1648964650000|2022-04-03 05:44:10|17673.33|17553.33|17676.65|17556.65|17676.65|17556.65|17673.33|17553.33|10
1648964660000|2022-04-03 05:44:20|17677.11|17557.11|17679.46|17559.46|17679.46|17559.46|17676.94|17556.94|10
1648964670000|2022-04-03 05:44:30|17679.63|17559.63|17680.27|17560.27|17680.27|17560.27|17679.5|17559.5|10
1648964680000|2022-04-03 05:44:40|17680.04|17560.04|17679.48|17559.48|17680.04|17560.04|17679.28|17559.28|10
1648964690000|2022-04-03 05:44:50|17679.4|17559.4|17679.97|17559.97|17680.04|17560.04|17679.34|17559.34|10
1648964700000|2022-04-03 05:45:00|17680.39|17560.39|17677.64|17557.64|17680.39|17560.39|17677.64|17557.64|9
1648964710000|2022-04-03 05:45:10|17677.34|17557.34|17675.66|17555.66|17677.34|17557.34|17675.66|17555.66|10
1648964720000|2022-04-03 05:45:20|17675.59|17555.59|17672.17|17552.17|17675.59|17555.59|17672.17|17552.17|10
1648964730000|2022-04-03 05:45:30|17671.83|17551.83|17670.79|17550.79|17672.37|17552.37|17670.79|17550.79|9
1648964740000|2022-04-03 05:45:40|17670.71|17550.71|17669.52|17549.52|17670.71|17550.71|17669.51|17549.51|10
1648964750000|2022-04-03 05:45:50|17669.3|17549.3|17668.7|17548.7|17669.49|17549.49|17668.64|17548.64|9
1648964760000|2022-04-03 05:46:00|17668.83|17548.83|17668.12|17548.12|17669.64|17549.64|17668.11|17548.11|10
1648964770000|2022-04-03 05:46:10|17668.55|17548.55|17668.9|17548.9|17668.9|17548.9|17668.5|17548.5|10
1648964780000|2022-04-03 05:46:20|17669|17549|17668.19|17548.19|17669|17549|17667.76|17547.76|9
1648964790000|2022-04-03 05:46:30|17668.1|17548.1|17668.36|17548.36|17668.36|17548.36|17667.83|17547.83|10
1648964800000|2022-04-03 05:46:40|17668.87|17548.87|17668.09|17548.09|17669.03|17549.03|17668.09|17548.09|8
1648964810000|2022-04-03 05:46:50|17668.18|17548.18|17669.37|17549.37|17669.37|17549.37|17668.09|17548.09|9
1648964820000|2022-04-03 05:47:00|17668.84|17548.84|17668.56|17548.56|17668.84|17548.84|17668.5|17548.5|9
1648964830000|2022-04-03 05:47:10|17669.77|17549.77|17669.09|17549.09|17669.87|17549.87|17669.09|17549.09|10
1648964840000|2022-04-03 05:47:20|17669.01|17549.01|17668.69|17548.69|17669.17|17549.17|17668.69|17548.69|8
1648964850000|2022-04-03 05:47:30|17668.68|17548.68|17666.03|17546.03|17668.68|17548.68|17665.87|17545.87|10
1648964860000|2022-04-03 05:47:40|17666.04|17546.04|17666.02|17546.02|17666.16|17546.16|17664.65|17544.65|10
1648964870000|2022-04-03 05:47:50|17666.1|17546.1|17666.54|17546.54|17666.54|17546.54|17666.1|17546.1|9
1648964880000|2022-04-03 05:48:00|17666.64|17546.64|17665.5|17545.5|17666.65|17546.65|17665.5|17545.5|10
1648964890000|2022-04-03 05:48:10|17665.62|17545.62|17665.25|17545.25|17665.62|17545.62|17665.18|17545.18|7
1648964900000|2022-04-03 05:48:20|17665.46|17545.46|17664.41|17544.41|17665.65|17545.65|17664.41|17544.41|9
1648964910000|2022-04-03 05:48:30|17664.07|17544.07|17663.18|17543.18|17664.07|17544.07|17662.87|17542.87|9
1648964920000|2022-04-03 05:48:40|17662.59|17542.59|17660.72|17540.72|17662.59|17542.59|17660.72|17540.72|8
1648964930000|2022-04-03 05:48:50|17660.49|17540.49|17659.94|17539.94|17660.5|17540.5|17659.94|17539.94|8
1648964940000|2022-04-03 05:49:00|17660.15|17540.15|17660.82|17540.82|17661.35|17541.35|17660.15|17540.15|10
1648964950000|2022-04-03 05:49:10|17660.66|17540.66|17658.98|17538.98|17660.93|17540.93|17658.98|17538.98|9
1648964960000|2022-04-03 05:49:20|17659.96|17539.96|17658.29|17538.29|17659.96|17539.96|17658.16|17538.16|10
1648964970000|2022-04-03 05:49:30|17658.28|17538.28|17659.78|17539.78|17659.79|17539.79|17657.99|17537.99|9
1648964980000|2022-04-03 05:49:40|17659.45|17539.45|17659.71|17539.71|17660.17|17540.17|17659.45|17539.45|9
1648964990000|2022-04-03 05:49:50|17659.56|17539.56|17659.38|17539.38|17659.62|17539.62|17659.17|17539.17|10
1648965000000|2022-04-03 05:50:00|17659.53|17539.53|17659.97|17539.97|17659.97|17539.97|17658.92|17538.92|10
1648965010000|2022-04-03 05:50:10|17660.27|17540.27|17660.44|17540.44|17660.54|17540.54|17660.17|17540.17|10
1648965020000|2022-04-03 05:50:20|17660.37|17540.37|17660.48|17540.48|17660.87|17540.87|17660.17|17540.17|9
1648965030000|2022-04-03 05:50:30|17660.8|17540.8|17661.15|17541.15|17661.15|17541.15|17660.62|17540.62|8
1648965040000|2022-04-03 05:50:40|17661.3|17541.3|17663.16|17543.16|17663.16|17543.16|17661.3|17541.3|10
1648965050000|2022-04-03 05:50:50|17662.43|17542.43|17661.13|17541.13|17662.48|17542.48|17660.26|17540.26|10
1648965060000|2022-04-03 05:51:00|17660.81|17540.81|17660.08|17540.08|17660.81|17540.81|17660.08|17540.08|7
1648965070000|2022-04-03 05:51:10|17660.09|17540.09|17660.99|17540.99|17660.99|17540.99|17660.08|17540.08|9
1648965080000|2022-04-03 05:51:20|17661.03|17541.03|17662.77|17542.77|17662.77|17542.77|17661.03|17541.03|8
1648965090000|2022-04-03 05:51:30|17662.97|17542.97|17662.78|17542.78|17663.12|17543.12|17662.37|17542.37|10
1648965100000|2022-04-03 05:51:40|17662.77|17542.77|17663.27|17543.27|17663.32|17543.32|17662.75|17542.75|10
1648965110000|2022-04-03 05:51:50|17663.24|17543.24|17663.3|17543.3|17663.6|17543.6|17663.11|17543.11|10
1648965120000|2022-04-03 05:52:00|17663.18|17543.18|17663.94|17543.94|17664.08|17544.08|17663.08|17543.08|8
1648965130000|2022-04-03 05:52:10|17664.17|17544.17|17664.95|17544.95|17664.95|17544.95|17664.17|17544.17|9
1648965140000|2022-04-03 05:52:20|17665.01|17545.01|17665.09|17545.09|17665.09|17545.09|17664.7|17544.7|10
1648965150000|2022-04-03 05:52:30|17665.37|17545.37|17665.67|17545.67|17665.67|17545.67|17665.25|17545.25|6
1648965160000|2022-04-03 05:52:40|17666.15|17546.15|17666.05|17546.05|17666.15|17546.15|17665.76|17545.76|9
1648965170000|2022-04-03 05:52:50|17666.1|17546.1|17665.04|17545.04|17666.1|17546.1|17664.9|17544.9|9
1648965180000|2022-04-03 05:53:00|17665|17545|17664.38|17544.38|17665.02|17545.02|17664.17|17544.17|8
1648965190000|2022-04-03 05:53:10|17664.24|17544.24|17663.57|17543.57|17664.24|17544.24|17663.57|17543.57|9
1648965200000|2022-04-03 05:53:20|17663.74|17543.74|17663.21|17543.21|17664.11|17544.11|17663.21|17543.21|10
1648965210000|2022-04-03 05:53:30|17663.08|17543.08|17662.87|17542.87|17663.17|17543.17|17662.09|17542.09|10
1648965220000|2022-04-03 05:53:40|17662.89|17542.89|17662.96|17542.96|17662.96|17542.96|17662.54|17542.54|8
1648965230000|2022-04-03 05:53:50|17663.06|17543.06|17660.78|17540.78|17663.06|17543.06|17660.78|17540.78|10
1648965240000|2022-04-03 05:54:00|17660.27|17540.27|17658.39|17538.39|17660.27|17540.27|17658.39|17538.39|10
1648965250000|2022-04-03 05:54:10|17658.09|17538.09|17662.38|17542.38|17662.84|17542.84|17658.09|17538.09|10
1648965260000|2022-04-03 05:54:20|17662.8|17542.8|17663.57|17543.57|17663.59|17543.59|17662.67|17542.67|9
1648965270000|2022-04-03 05:54:30|17663.63|17543.63|17664.46|17544.46|17664.46|17544.46|17663.58|17543.58|9
1648965280000|2022-04-03 05:54:40|17663.32|17543.32|17663.91|17543.91|17663.99|17543.99|17662.81|17542.81|8
1648965290000|2022-04-03 05:54:50|17664.04|17544.04|17663.95|17543.95|17664.34|17544.34|17663.17|17543.17|10
1648965300000|2022-04-03 05:55:00|17663.62|17543.62|17663.68|17543.68|17664.06|17544.06|17663.62|17543.62|10
1648965310000|2022-04-03 05:55:10|17663.58|17543.58|17661.62|17541.62|17663.58|17543.58|17661.62|17541.62|10
1648965320000|2022-04-03 05:55:20|17661.46|17541.46|17659.57|17539.57|17661.6|17541.6|17659.57|17539.57|10
1648965330000|2022-04-03 05:55:30|17659.45|17539.45|17657.8|17537.8|17659.51|17539.51|17657.8|17537.8|10
1648965340000|2022-04-03 05:55:40|17657.39|17537.39|17654.43|17534.43|17657.39|17537.39|17654|17534|10
1648965350000|2022-04-03 05:55:50|17654.24|17534.24|17652.64|17532.64|17654.24|17534.24|17652.64|17532.64|9
1648965360000|2022-04-03 05:56:00|17652.73|17532.73|17651.93|17531.93|17653|17533|17651.77|17531.77|10
1648965370000|2022-04-03 05:56:10|17651.94|17531.94|17652.25|17532.25|17652.25|17532.25|17651.94|17531.94|8
1648965380000|2022-04-03 05:56:20|17652.51|17532.51|17653.17|17533.17|17653.23|17533.23|17652.51|17532.51|8
1648965390000|2022-04-03 05:56:30|17653.18|17533.18|17653.4|17533.4|17653.62|17533.62|17653.09|17533.09|7
1648965400000|2022-04-03 05:56:40|17653.46|17533.46|17654.29|17534.29|17654.29|17534.29|17653.42|17533.42|9
1648965410000|2022-04-03 05:56:50|17654.59|17534.59|17654.58|17534.58|17654.59|17534.59|17654.45|17534.45|8
1648965420000|2022-04-03 05:57:00|17654.6|17534.6|17656.2|17536.2|17656.32|17536.32|17654.5|17534.5|8
1648965430000|2022-04-03 05:57:10|17656.32|17536.32|17658.74|17538.74|17658.78|17538.78|17656.28|17536.28|10
1648965440000|2022-04-03 05:57:20|17658.99|17538.99|17664.03|17544.03|17664.03|17544.03|17658.99|17538.99|10
1648965450000|2022-04-03 05:57:30|17664.21|17544.21|17666.09|17546.09|17666.09|17546.09|17664.21|17544.21|10
1648965460000|2022-04-03 05:57:40|17667.13|17547.13|17669.47|17549.47|17670.52|17550.52|17667.13|17547.13|9
1648965470000|2022-04-03 05:57:50|17669.9|17549.9|17672.19|17552.19|17672.19|17552.19|17669.84|17549.84|10
1648965480000|2022-04-03 05:58:00|17672.07|17552.07|17674.91|17554.91|17674.91|17554.91|17672.07|17552.07|9
1648965490000|2022-04-03 05:58:10|17676.06|17556.06|17677.31|17557.31|17677.31|17557.31|17676.06|17556.06|9
1648965500000|2022-04-03 05:58:20|17677.45|17557.45|17678.16|17558.16|17678.16|17558.16|17677.01|17557.01|9
1648965510000|2022-04-03 05:58:30|17677.86|17557.86|17679.86|17559.86|17680.96|17560.96|17677.86|17557.86|10
1648965520000|2022-04-03 05:58:40|17679.78|17559.78|17680.99|17560.99|17681.39|17561.39|17679.78|17559.78|8
1648965530000|2022-04-03 05:58:50|17681.3|17561.3|17682.5|17562.5|17682.5|17562.5|17681.06|17561.06|10
1648965540000|2022-04-03 05:59:00|17682.49|17562.49|17681.83|17561.83|17682.58|17562.58|17681.72|17561.72|10
1648965550000|2022-04-03 05:59:10|17681.72|17561.72|17681.61|17561.61|17682.07|17562.07|17681.37|17561.37|10
1648965560000|2022-04-03 05:59:20|17681.66|17561.66|17680.89|17560.89|17681.66|17561.66|17680.89|17560.89|9
1648965570000|2022-04-03 05:59:30|17681.15|17561.15|17680.77|17560.77|17681.22|17561.22|17680.62|17560.62|10
1648965580000|2022-04-03 05:59:40|17680.67|17560.67|17681.72|17561.72|17681.72|17561.72|17680.67|17560.67|8
1648965590000|2022-04-03 05:59:50|17681.88|17561.88|17681.09|17561.09|17681.88|17561.88|17681.09|17561.09|9
1648965600000|2022-04-03 06:00:00|17681.1|17561.1|17682.32|17562.32|17682.32|17562.32|17681.1|17561.1|8
1648965610000|2022-04-03 06:00:10|17682.19|17562.19|17683.76|17563.76|17683.96|17563.96|17682.19|17562.19|10
1648965620000|2022-04-03 06:00:20|17683.73|17563.73|17682.38|17562.38|17683.73|17563.73|17682.29|17562.29|10
1648965630000|2022-04-03 06:00:30|17682.03|17562.03|17683.47|17563.47|17683.55|17563.55|17682.03|17562.03|8
1648965640000|2022-04-03 06:00:40|17683.52|17563.52|17686.17|17566.17|17686.17|17566.17|17683.49|17563.49|10
1648965650000|2022-04-03 06:00:50|17686.78|17566.78|17689.15|17569.15|17689.15|17569.15|17686.72|17566.72|10
1648965660000|2022-04-03 06:01:00|17688.69|17568.69|17685.29|17565.29|17688.69|17568.69|17685.29|17565.29|10
1648965670000|2022-04-03 06:01:10|17685.22|17565.22|17684.94|17564.94|17685.99|17565.99|17684.94|17564.94|10
1648965680000|2022-04-03 06:01:20|17683.73|17563.73|17680.42|17560.42|17683.73|17563.73|17680.42|17560.42|10
1648965690000|2022-04-03 06:01:30|17680.12|17560.12|17675.04|17555.04|17680.12|17560.12|17675.04|17555.04|10
1648965700000|2022-04-03 06:01:40|17674.6|17554.6|17673.76|17553.76|17674.7|17554.7|17673.72|17553.72|10
1648965710000|2022-04-03 06:01:50|17673.81|17553.81|17673.32|17553.32|17673.81|17553.81|17673.14|17553.14|9
1648965720000|2022-04-03 06:02:00|17673.41|17553.41|17672.54|17552.54|17673.71|17553.71|17672.35|17552.35|10
1648965730000|2022-04-03 06:02:10|17672.36|17552.36|17670.21|17550.21|17672.36|17552.36|17670.21|17550.21|10
1648965740000|2022-04-03 06:02:20|17670.77|17550.77|17668.25|17548.25|17670.77|17550.77|17668.25|17548.25|10
1648965750000|2022-04-03 06:02:30|17668.34|17548.34|17667.99|17547.99|17668.82|17548.82|17667.99|17547.99|9
1648965760000|2022-04-03 06:02:40|17667.61|17547.61|17664.94|17544.94|17667.61|17547.61|17664.94|17544.94|10
1648965770000|2022-04-03 06:02:50|17664.04|17544.04|17662.5|17542.5|17664.21|17544.21|17662.5|17542.5|10
1648965780000|2022-04-03 06:03:00|17662.42|17542.42|17661.8|17541.8|17662.95|17542.95|17661.8|17541.8|10
1648965790000|2022-04-03 06:03:10|17661.71|17541.71|17661.87|17541.87|17662.4|17542.4|17661.45|17541.45|10
1648965800000|2022-04-03 06:03:20|17661.76|17541.76|17662.39|17542.39|17662.49|17542.49|17661.76|17541.76|10
1648965810000|2022-04-03 06:03:30|17662.75|17542.75|17662.24|17542.24|17663.04|17543.04|17662.24|17542.24|8
1648965820000|2022-04-03 06:03:40|17662.32|17542.32|17663.05|17543.05|17663.05|17543.05|17662.32|17542.32|10
1648965830000|2022-04-03 06:03:50|17663.15|17543.15|17662.94|17542.94|17663.53|17543.53|17662.61|17542.61|9
1648965840000|2022-04-03 06:04:00|17663.56|17543.56|17663.43|17543.43|17663.56|17543.56|17663.17|17543.17|10
1648965850000|2022-04-03 06:04:10|17663.6|17543.6|17663.49|17543.49|17663.93|17543.93|17663.26|17543.26|8
1648965860000|2022-04-03 06:04:20|17663.35|17543.35|17663.79|17543.79|17663.98|17543.98|17663.04|17543.04|10
1648965870000|2022-04-03 06:04:30|17663.48|17543.48|17664.56|17544.56|17664.69|17544.69|17663.48|17543.48|9
1648965880000|2022-04-03 06:04:40|17665.47|17545.47|17666.16|17546.16|17666.23|17546.23|17665.25|17545.25|10
1648965890000|2022-04-03 06:04:50|17666.37|17546.37|17665.61|17545.61|17666.37|17546.37|17665.61|17545.61|10
1648965900000|2022-04-03 06:05:00|17665.59|17545.59|17665.2|17545.2|17665.69|17545.69|17665.2|17545.2|10
1648965910000|2022-04-03 06:05:10|17665.24|17545.24|17665.91|17545.91|17665.91|17545.91|17665.24|17545.24|10
1648965920000|2022-04-03 06:05:20|17666.36|17546.36|17672.4|17552.4|17672.4|17552.4|17666.24|17546.24|10
1648965930000|2022-04-03 06:05:30|17672.51|17552.51|17678.61|17558.61|17678.61|17558.61|17672.51|17552.51|10
1648965940000|2022-04-03 06:05:40|17679.4|17559.4|17687.93|17567.93|17687.93|17567.93|17679.4|17559.4|10
1648965950000|2022-04-03 06:05:50|17690.18|17570.18|17701.59|17581.59|17701.59|17581.59|17690.18|17570.18|10
1648965960000|2022-04-03 06:06:00|17702.43|17582.43|17717.63|17597.63|17719.31|17599.31|17702.43|17582.43|10
1648965970000|2022-04-03 06:06:10|17717.76|17597.76|17715.81|17595.81|17717.99|17597.99|17714.54|17594.54|10
1648965980000|2022-04-03 06:06:20|17715.57|17595.57|17714.82|17594.82|17715.57|17595.57|17712.34|17592.34|10
1648965990000|2022-04-03 06:06:30|17714.94|17594.94|17720.56|17600.56|17720.56|17600.56|17714.94|17594.94|10
1648966000000|2022-04-03 06:06:40|17721.01|17601.01|17721.81|17601.81|17721.81|17601.81|17720.83|17600.83|10
1648966010000|2022-04-03 06:06:50|17722.12|17602.12|17722.9|17602.9|17723.02|17603.02|17721.44|17601.44|10
1648966020000|2022-04-03 06:07:00|17722.73|17602.73|17725.42|17605.42|17725.88|17605.88|17722.55|17602.55|10
1648966030000|2022-04-03 06:07:10|17725.43|17605.43|17727.63|17607.63|17727.63|17607.63|17723.87|17603.87|10
1648966040000|2022-04-03 06:07:20|17727.67|17607.67|17733.07|17613.07|17733.07|17613.07|17727.67|17607.67|10
1648966050000|2022-04-03 06:07:30|17734.06|17614.06|17735.72|17615.72|17735.72|17615.72|17732.21|17612.21|10
1648966060000|2022-04-03 06:07:40|17738.56|17618.56|17735.88|17615.88|17738.56|17618.56|17735.75|17615.75|10
1648966070000|2022-04-03 06:07:50|17736.09|17616.09|17736.44|17616.44|17736.44|17616.44|17735.53|17615.53|10
1648966080000|2022-04-03 06:08:00|17736.56|17616.56|17737.2|17617.2|17737.2|17617.2|17735.68|17615.68|10
1648966090000|2022-04-03 06:08:10|17737.27|17617.27|17741.02|17621.02|17741.02|17621.02|17737.27|17617.27|10
1648966100000|2022-04-03 06:08:20|17740.52|17620.52|17740.35|17620.35|17740.52|17620.52|17739.47|17619.47|10
1648966110000|2022-04-03 06:08:30|17741.05|17621.05|17742.54|17622.54|17742.54|17622.54|17741.05|17621.05|10
1648966120000|2022-04-03 06:08:40|17742.75|17622.75|17744.04|17624.04|17744.48|17624.48|17742.74|17622.74|10
1648966130000|2022-04-03 06:08:50|17743.82|17623.82|17746.1|17626.1|17746.1|17626.1|17743.82|17623.82|10
1648966140000|2022-04-03 06:09:00|17746.38|17626.38|17748.22|17628.22|17748.57|17628.57|17746.38|17626.38|10
1648966150000|2022-04-03 06:09:10|17748.56|17628.56|17745.94|17625.94|17748.56|17628.56|17745.94|17625.94|10
1648966160000|2022-04-03 06:09:20|17746.2|17626.2|17748.62|17628.62|17748.92|17628.92|17746.2|17626.2|10
1648966170000|2022-04-03 06:09:30|17748.4|17628.4|17747.94|17627.94|17748.4|17628.4|17747.39|17627.39|10
1648966180000|2022-04-03 06:09:40|17748.33|17628.33|17748.45|17628.45|17749.22|17629.22|17748.33|17628.33|9
1648966190000|2022-04-03 06:09:50|17749.16|17629.16|17747.69|17627.69|17749.16|17629.16|17747.17|17627.17|10
1648966200000|2022-04-03 06:10:00|17748.3|17628.3|17755.54|17635.54|17755.54|17635.54|17748.3|17628.3|10
1648966210000|2022-04-03 06:10:10|17755.36|17635.36|17754.14|17634.14|17756.27|17636.27|17753.69|17633.69|10
1648966220000|2022-04-03 06:10:20|17754.86|17634.86|17753.86|17633.86|17755.08|17635.08|17753.86|17633.86|10
1648966230000|2022-04-03 06:10:30|17753.56|17633.56|17749.59|17629.59|17753.56|17633.56|17749.59|17629.59|10
1648966240000|2022-04-03 06:10:40|17749.16|17629.16|17748.6|17628.6|17749.16|17629.16|17747.73|17627.73|10
1648966250000|2022-04-03 06:10:50|17748.28|17628.28|17745.4|17625.4|17748.74|17628.74|17745.4|17625.4|10
1648966260000|2022-04-03 06:11:00|17744.43|17624.43|17742.34|17622.34|17744.43|17624.43|17742.34|17622.34|10
1648966270000|2022-04-03 06:11:10|17743.42|17623.42|17746.33|17626.33|17746.46|17626.46|17743.42|17623.42|9
1648966280000|2022-04-03 06:11:20|17747.15|17627.15|17747.41|17627.41|17750.47|17630.47|17747.15|17627.15|10
1648966290000|2022-04-03 06:11:30|17747.8|17627.8|17746.46|17626.46|17747.8|17627.8|17745.71|17625.71|9
1648966300000|2022-04-03 06:11:40|17746.17|17626.17|17745.47|17625.47|17746.17|17626.17|17744.89|17624.89|10
1648966310000|2022-04-03 06:11:50|17745.58|17625.58|17745.51|17625.51|17746.24|17626.24|17745.42|17625.42|9
1648966320000|2022-04-03 06:12:00|17746.1|17626.1|17744.01|17624.01|17746.18|17626.18|17744.01|17624.01|10
1648966330000|2022-04-03 06:12:10|17743.32|17623.32|17746.01|17626.01|17746.01|17626.01|17743.32|17623.32|10
1648966340000|2022-04-03 06:12:20|17745.81|17625.81|17745.41|17625.41|17746.08|17626.08|17745.17|17625.17|10
1648966350000|2022-04-03 06:12:30|17745.12|17625.12|17745.06|17625.06|17745.39|17625.39|17744.86|17624.86|10
1648966360000|2022-04-03 06:12:40|17745|17625|17743.83|17623.83|17745.29|17625.29|17743.74|17623.74|10
1648966370000|2022-04-03 06:12:50|17743.65|17623.65|17743.39|17623.39|17743.65|17623.65|17742.82|17622.82|10
1648966380000|2022-04-03 06:13:00|17743.49|17623.49|17743.48|17623.48|17744.22|17624.22|17743.48|17623.48|9
1648966390000|2022-04-03 06:13:10|17742.06|17622.06|17733.81|17613.81|17742.06|17622.06|17733.81|17613.81|10
1648966400000|2022-04-03 06:13:20|17732.57|17612.57|17727.55|17607.55|17733.24|17613.24|17727.55|17607.55|10
1648966410000|2022-04-03 06:13:30|17728.13|17608.13|17726.81|17606.81|17728.13|17608.13|17726.8|17606.8|10
1648966420000|2022-04-03 06:13:40|17725.89|17605.89|17726.26|17606.26|17726.26|17606.26|17721.97|17601.97|10
1648966430000|2022-04-03 06:13:50|17726.05|17606.05|17725.45|17605.45|17726.08|17606.08|17725.28|17605.28|10
1648966440000|2022-04-03 06:14:00|17726.43|17606.43|17724.78|17604.78|17727.05|17607.05|17724.78|17604.78|10
1648966450000|2022-04-03 06:14:10|17724.58|17604.58|17725.91|17605.91|17725.91|17605.91|17724.58|17604.58|10
1648966460000|2022-04-03 06:14:20|17725.92|17605.92|17727.03|17607.03|17727.03|17607.03|17725.92|17605.92|10
1648966470000|2022-04-03 06:14:30|17727.27|17607.27|17733.34|17613.34|17733.34|17613.34|17727.14|17607.14|10
1648966480000|2022-04-03 06:14:40|17733.35|17613.35|17733.76|17613.76|17735.49|17615.49|17733.35|17613.35|10
1648966490000|2022-04-03 06:14:50|17734.18|17614.18|17733.51|17613.51|17734.83|17614.83|17733.2|17613.2|10
1648966500000|2022-04-03 06:15:00|17735.14|17615.14|17734.97|17614.97|17735.89|17615.89|17734.97|17614.97|10
1648966510000|2022-04-03 06:15:10|17734.34|17614.34|17732.3|17612.3|17734.34|17614.34|17731.67|17611.67|10
1648966520000|2022-04-03 06:15:20|17732.29|17612.29|17732.05|17612.05|17732.36|17612.36|17731.47|17611.47|10
1648966530000|2022-04-03 06:15:30|17731.37|17611.37|17731.52|17611.52|17732.6|17612.6|17731.31|17611.31|10
1648966540000|2022-04-03 06:15:40|17731.55|17611.55|17732.65|17612.65|17732.77|17612.77|17731.4|17611.4|10
1648966550000|2022-04-03 06:15:50|17732.66|17612.66|17731.98|17611.98|17732.66|17612.66|17731.69|17611.69|9
1648966560000|2022-04-03 06:16:00|17731.76|17611.76|17730.22|17610.22|17731.76|17611.76|17729.75|17609.75|10
1648966570000|2022-04-03 06:16:10|17730.17|17610.17|17730.5|17610.5|17730.69|17610.69|17729.81|17609.81|10
1648966580000|2022-04-03 06:16:20|17730.21|17610.21|17730.2|17610.2|17730.44|17610.44|17730.16|17610.16|10
1648966590000|2022-04-03 06:16:30|17730.24|17610.24|17728.82|17608.82|17730.35|17610.35|17728.82|17608.82|9
1648966600000|2022-04-03 06:16:40|17728.14|17608.14|17728.86|17608.86|17729.2|17609.2|17728.14|17608.14|10
1648966610000|2022-04-03 06:16:50|17728.62|17608.62|17727.45|17607.45|17728.62|17608.62|17727.42|17607.42|10
1648966620000|2022-04-03 06:17:00|17727.62|17607.62|17725.54|17605.54|17727.62|17607.62|17725.54|17605.54|10
1648966630000|2022-04-03 06:17:10|17724.28|17604.28|17721.85|17601.85|17724.28|17604.28|17721.68|17601.68|10
1648966640000|2022-04-03 06:17:20|17721.92|17601.92|17717.47|17597.47|17721.92|17601.92|17717.47|17597.47|10
1648966650000|2022-04-03 06:17:30|17717.32|17597.32|17716.44|17596.44|17717.38|17597.38|17716.44|17596.44|8
1648966660000|2022-04-03 06:17:40|17716.35|17596.35|17715.71|17595.71|17717.27|17597.27|17715.71|17595.71|10
1648966670000|2022-04-03 06:17:50|17715.1|17595.1|17712.06|17592.06|17715.1|17595.1|17711.98|17591.98|10
1648966680000|2022-04-03 06:18:00|17712.03|17592.03|17708.74|17588.74|17714.16|17594.16|17708.74|17588.74|10
1648966690000|2022-04-03 06:18:10|17708.65|17588.65|17708.26|17588.26|17708.65|17588.65|17707.07|17587.07|10
1648966700000|2022-04-03 06:18:20|17708.56|17588.56|17709.83|17589.83|17709.83|17589.83|17708.47|17588.47|10
1648966710000|2022-04-03 06:18:30|17710.02|17590.02|17711.1|17591.1|17711.1|17591.1|17710.02|17590.02|8
1648966720000|2022-04-03 06:18:40|17712.26|17592.26|17711.57|17591.57|17713.12|17593.12|17711.57|17591.57|10
1648966730000|2022-04-03 06:18:50|17711.5|17591.5|17709.92|17589.92|17712.65|17592.65|17709.92|17589.92|10
1648966740000|2022-04-03 06:19:00|17709.9|17589.9|17708.87|17588.87|17709.9|17589.9|17708.5|17588.5|10
1648966750000|2022-04-03 06:19:10|17708.92|17588.92|17708.03|17588.03|17708.92|17588.92|17705.38|17585.38|9
1648966760000|2022-04-03 06:19:20|17707.58|17587.58|17707.11|17587.11|17707.61|17587.61|17707.1|17587.1|10
1648966770000|2022-04-03 06:19:30|17706.22|17586.22|17705.56|17585.56|17706.22|17586.22|17705.14|17585.14|9
1648966780000|2022-04-03 06:19:40|17705.05|17585.05|17705.2|17585.2|17705.37|17585.37|17705.05|17585.05|10
1648966790000|2022-04-03 06:19:50|17704.8|17584.8|17707.83|17587.83|17707.93|17587.93|17704.8|17584.8|9
1648966800000|2022-04-03 06:20:00|17708.19|17588.19|17706.58|17586.58|17708.19|17588.19|17706.58|17586.58|9
1648966810000|2022-04-03 06:20:10|17705.97|17585.97|17707.19|17587.19|17707.19|17587.19|17705.87|17585.87|9
1648966820000|2022-04-03 06:20:20|17707.96|17587.96|17708.16|17588.16|17708.21|17588.21|17707.25|17587.25|10
1648966830000|2022-04-03 06:20:30|17708.32|17588.32|17707.66|17587.66|17709.22|17589.22|17707.66|17587.66|9
1648966840000|2022-04-03 06:20:40|17707.54|17587.54|17708.11|17588.11|17708.51|17588.51|17706.97|17586.97|10
1648966850000|2022-04-03 06:20:50|17707.84|17587.84|17708|17588|17708.14|17588.14|17707.44|17587.44|10
1648966860000|2022-04-03 06:21:00|17707.1|17587.1|17707.06|17587.06|17707.27|17587.27|17706.35|17586.35|8
1648966870000|2022-04-03 06:21:10|17707.18|17587.18|17706.69|17586.69|17707.19|17587.19|17706.07|17586.07|9
1648966880000|2022-04-03 06:21:20|17707.09|17587.09|17708.82|17588.82|17708.82|17588.82|17707.09|17587.09|9
1648966890000|2022-04-03 06:21:30|17708.7|17588.7|17709.84|17589.84|17709.89|17589.89|17708.7|17588.7|10
1648966900000|2022-04-03 06:21:40|17709.93|17589.93|17708.33|17588.33|17709.95|17589.95|17708.33|17588.33|10
1648966910000|2022-04-03 06:21:50|17708.34|17588.34|17707.97|17587.97|17708.76|17588.76|17707.73|17587.73|9
1648966920000|2022-04-03 06:22:00|17708.3|17588.3|17707.43|17587.43|17708.53|17588.53|17706.41|17586.41|10
1648966930000|2022-04-03 06:22:10|17707.51|17587.51|17710.36|17590.36|17710.36|17590.36|17707.51|17587.51|10
1648966940000|2022-04-03 06:22:20|17710.93|17590.93|17711.75|17591.75|17711.75|17591.75|17710.75|17590.75|10
1648966950000|2022-04-03 06:22:30|17711.39|17591.39|17711.27|17591.27|17711.91|17591.91|17711.22|17591.22|9
1648966960000|2022-04-03 06:22:40|17711.72|17591.72|17711.08|17591.08|17711.72|17591.72|17711.08|17591.08|9
1648966970000|2022-04-03 06:22:50|17711.67|17591.67|17711.47|17591.47|17711.87|17591.87|17711.33|17591.33|10
1648966980000|2022-04-03 06:23:00|17711.77|17591.77|17712.01|17592.01|17712.16|17592.16|17710.92|17590.92|9
1648966990000|2022-04-03 06:23:10|17712.68|17592.68|17713.11|17593.11|17713.11|17593.11|17712.51|17592.51|10
1648967000000|2022-04-03 06:23:20|17713.19|17593.19|17711.86|17591.86|17713.29|17593.29|17711.86|17591.86|10
1648967010000|2022-04-03 06:23:30|17711.92|17591.92|17711.29|17591.29|17712.09|17592.09|17711.02|17591.02|10
1648967020000|2022-04-03 06:23:40|17711.14|17591.14|17710.14|17590.14|17711.39|17591.39|17709.52|17589.52|10
1648967030000|2022-04-03 06:23:50|17709.92|17589.92|17710.85|17590.85|17711.23|17591.23|17709.92|17589.92|9
1648967040000|2022-04-03 06:24:00|17710.63|17590.63|17710.77|17590.77|17710.77|17590.77|17710.15|17590.15|10
1648967050000|2022-04-03 06:24:10|17710.74|17590.74|17710.05|17590.05|17710.75|17590.75|17709.95|17589.95|10
1648967060000|2022-04-03 06:24:20|17710.13|17590.13|17712.86|17592.86|17712.86|17592.86|17710.13|17590.13|9
1648967070000|2022-04-03 06:24:30|17713.24|17593.24|17712.97|17592.97|17713.67|17593.67|17712.97|17592.97|10
1648967080000|2022-04-03 06:24:40|17713.02|17593.02|17713.85|17593.85|17713.85|17593.85|17712.86|17592.86|9
1648967090000|2022-04-03 06:24:50|17713.82|17593.82|17714.61|17594.61|17714.61|17594.61|17713.35|17593.35|8
1648967100000|2022-04-03 06:25:00|17714.65|17594.65|17717.77|17597.77|17717.77|17597.77|17714.65|17594.65|10
1648967110000|2022-04-03 06:25:10|17717.55|17597.55|17719.1|17599.1|17719.1|17599.1|17717.55|17597.55|10
1648967120000|2022-04-03 06:25:20|17719.53|17599.53|17720.92|17600.92|17720.92|17600.92|17719.53|17599.53|10
1648967130000|2022-04-03 06:25:30|17720.85|17600.85|17720.79|17600.79|17721.43|17601.43|17720.79|17600.79|9
1648967140000|2022-04-03 06:25:40|17720.65|17600.65|17722.06|17602.06|17722.21|17602.21|17720.62|17600.62|10
1648967150000|2022-04-03 06:25:50|17722.65|17602.65|17723.47|17603.47|17723.47|17603.47|17722.65|17602.65|7
1648967160000|2022-04-03 06:26:00|17723.43|17603.43|17723.31|17603.31|17723.87|17603.87|17723.29|17603.29|10
1648967170000|2022-04-03 06:26:10|17722.39|17602.39|17724.45|17604.45|17724.83|17604.83|17722.39|17602.39|10
1648967180000|2022-04-03 06:26:20|17724.52|17604.52|17724.28|17604.28|17724.65|17604.65|17724.17|17604.17|8
1648967190000|2022-04-03 06:26:30|17724.15|17604.15|17722.92|17602.92|17724.36|17604.36|17722.92|17602.92|9
1648967200000|2022-04-03 06:26:40|17722.36|17602.36|17723.64|17603.64|17723.64|17603.64|17722.32|17602.32|10
1648967210000|2022-04-03 06:26:50|17723.79|17603.79|17723.88|17603.88|17724.29|17604.29|17723.79|17603.79|9
1648967220000|2022-04-03 06:27:00|17725.07|17605.07|17725.13|17605.13|17725.16|17605.16|17724.46|17604.46|7
1648967230000|2022-04-03 06:27:10|17725.18|17605.18|17727.31|17607.31|17727.31|17607.31|17725.18|17605.18|10
1648967240000|2022-04-03 06:27:20|17727.39|17607.39|17728.88|17608.88|17728.88|17608.88|17727.39|17607.39|10
1648967250000|2022-04-03 06:27:30|17729.25|17609.25|17729.02|17609.02|17729.25|17609.25|17729.01|17609.01|8
1648967260000|2022-04-03 06:27:40|17727.91|17607.91|17728.35|17608.35|17728.35|17608.35|17727.54|17607.54|9
1648967270000|2022-04-03 06:27:50|17728.33|17608.33|17729.54|17609.54|17729.74|17609.74|17728.33|17608.33|10
1648967280000|2022-04-03 06:28:00|17729.59|17609.59|17729.39|17609.39|17729.78|17609.78|17729.28|17609.28|10
1648967290000|2022-04-03 06:28:10|17729.38|17609.38|17729.85|17609.85|17730.32|17610.32|17729.31|17609.31|9
1648967300000|2022-04-03 06:28:20|17729.75|17609.75|17728.67|17608.67|17729.75|17609.75|17728.67|17608.67|10
1648967310000|2022-04-03 06:28:30|17728.32|17608.32|17728.16|17608.16|17728.55|17608.55|17727.95|17607.95|10
1648967320000|2022-04-03 06:28:40|17727.54|17607.54|17727.43|17607.43|17727.54|17607.54|17726.96|17606.96|9
1648967330000|2022-04-03 06:28:50|17728.51|17608.51|17728.09|17608.09|17728.65|17608.65|17727.97|17607.97|10
1648967340000|2022-04-03 06:29:00|17727.94|17607.94|17727.53|17607.53|17727.94|17607.94|17726.89|17606.89|9
1648967350000|2022-04-03 06:29:10|17727.31|17607.31|17728.45|17608.45|17728.45|17608.45|17726.72|17606.72|10
1648967360000|2022-04-03 06:29:20|17728.67|17608.67|17729.28|17609.28|17729.31|17609.31|17728.5|17608.5|10
1648967370000|2022-04-03 06:29:30|17729.41|17609.41|17732.46|17612.46|17732.46|17612.46|17729.41|17609.41|10
1648967380000|2022-04-03 06:29:40|17732.66|17612.66|17733|17613|17733.22|17613.22|17732.66|17612.66|9
1648967390000|2022-04-03 06:29:50|17733.07|17613.07|17735.92|17615.92|17735.92|17615.92|17732.59|17612.59|10
1648967400000|2022-04-03 06:30:00|17735.81|17615.81|17736.29|17616.29|17736.29|17616.29|17735.11|17615.11|10
1648967410000|2022-04-03 06:30:10|17735.61|17615.61|17737.98|17617.98|17738.38|17618.38|17735.61|17615.61|10
1648967420000|2022-04-03 06:30:20|17738.75|17618.75|17740.46|17620.46|17740.46|17620.46|17738.6|17618.6|9
1648967430000|2022-04-03 06:30:30|17741.08|17621.08|17739.48|17619.48|17741.72|17621.72|17739.48|17619.48|10
1648967440000|2022-04-03 06:30:40|17739.34|17619.34|17736.64|17616.64|17739.34|17619.34|17736.64|17616.64|10
1648967450000|2022-04-03 06:30:50|17737.07|17617.07|17736.46|17616.46|17737.07|17617.07|17735.64|17615.64|10
1648967460000|2022-04-03 06:31:00|17736.51|17616.51|17738.32|17618.32|17738.32|17618.32|17735.86|17615.86|9
1648967470000|2022-04-03 06:31:10|17738.97|17618.97|17737.68|17617.68|17738.97|17618.97|17737.68|17617.68|10
1648967480000|2022-04-03 06:31:20|17736.78|17616.78|17735.9|17615.9|17736.9|17616.9|17735.9|17615.9|10
1648967490000|2022-04-03 06:31:30|17735.75|17615.75|17735.27|17615.27|17736.17|17616.17|17735.09|17615.09|10
1648967500000|2022-04-03 06:31:40|17734.83|17614.83|17733.68|17613.68|17734.83|17614.83|17733.29|17613.29|9
1648967510000|2022-04-03 06:31:50|17733.83|17613.83|17733.09|17613.09|17733.86|17613.86|17732.8|17612.8|10
1648967520000|2022-04-03 06:32:00|17733.32|17613.32|17733.31|17613.31|17733.61|17613.61|17733.26|17613.26|10
1648967530000|2022-04-03 06:32:10|17733.44|17613.44|17732.53|17612.53|17733.44|17613.44|17732.42|17612.42|8
1648967540000|2022-04-03 06:32:20|17732.95|17612.95|17734.05|17614.05|17734.33|17614.33|17732.67|17612.67|10
1648967550000|2022-04-03 06:32:30|17734.2|17614.2|17734.06|17614.06|17735.06|17615.06|17734.06|17614.06|9
1648967560000|2022-04-03 06:32:40|17734.09|17614.09|17734.16|17614.16|17734.4|17614.4|17734.09|17614.09|10
1648967570000|2022-04-03 06:32:50|17734.25|17614.25|17736.96|17616.96|17736.96|17616.96|17734.25|17614.25|9
1648967580000|2022-04-03 06:33:00|17737.15|17617.15|17739.46|17619.46|17739.46|17619.46|17737.15|17617.15|9
1648967590000|2022-04-03 06:33:10|17740.12|17620.12|17740.56|17620.56|17741.47|17621.47|17739.92|17619.92|10
1648967600000|2022-04-03 06:33:20|17741.49|17621.49|17743.28|17623.28|17743.31|17623.31|17741.49|17621.49|10
1648967610000|2022-04-03 06:33:30|17743.54|17623.54|17744.86|17624.86|17744.86|17624.86|17743.31|17623.31|10
1648967620000|2022-04-03 06:33:40|17744.82|17624.82|17747.13|17627.13|17747.21|17627.21|17744.82|17624.82|9
1648967630000|2022-04-03 06:33:50|17748.02|17628.02|17749.1|17629.1|17749.19|17629.19|17747.79|17627.79|9
1648967640000|2022-04-03 06:34:00|17751.52|17631.52|17753.15|17633.15|17753.15|17633.15|17751.52|17631.52|9
1648967650000|2022-04-03 06:34:10|17753.71|17633.71|17757.77|17637.77|17757.77|17637.77|17753.65|17633.65|10
1648967660000|2022-04-03 06:34:20|17758.24|17638.24|17758.61|17638.61|17758.63|17638.63|17758.21|17638.21|10
1648967670000|2022-04-03 06:34:30|17758.36|17638.36|17758.5|17638.5|17758.86|17638.86|17758.05|17638.05|10
1648967680000|2022-04-03 06:34:40|17758.49|17638.49|17761.44|17641.44|17761.44|17641.44|17758.49|17638.49|8
1648967690000|2022-04-03 06:34:50|17761.19|17641.19|17760.61|17640.61|17761.57|17641.57|17760.39|17640.39|10
1648967700000|2022-04-03 06:35:00|17760.87|17640.87|17761.97|17641.97|17761.97|17641.97|17760.86|17640.86|8
1648967710000|2022-04-03 06:35:10|17761.95|17641.95|17764.78|17644.78|17764.78|17644.78|17761.95|17641.95|10
1648967720000|2022-04-03 06:35:20|17765.11|17645.11|17767.07|17647.07|17767.07|17647.07|17765.02|17645.02|9
1648967730000|2022-04-03 06:35:30|17766.79|17646.79|17765.69|17645.69|17767.07|17647.07|17765.69|17645.69|10
1648967740000|2022-04-03 06:35:40|17765.86|17645.86|17769.73|17649.73|17769.73|17649.73|17765.86|17645.86|10
1648967750000|2022-04-03 06:35:50|17769.41|17649.41|17769.41|17649.41|17769.41|17649.41|17768.39|17648.39|9
1648967760000|2022-04-03 06:36:00|17769.34|17649.34|17765.73|17645.73|17769.34|17649.34|17765.73|17645.73|9
1648967770000|2022-04-03 06:36:10|17765.37|17645.37|17763.72|17643.72|17765.37|17645.37|17763.6|17643.6|10
1648967780000|2022-04-03 06:36:20|17763.32|17643.32|17762.95|17642.95|17763.95|17643.95|17762.95|17642.95|9
1648967790000|2022-04-03 06:36:30|17763.26|17643.26|17763.58|17643.58|17763.58|17643.58|17763.18|17643.18|9
1648967800000|2022-04-03 06:36:40|17763.55|17643.55|17763|17643|17763.71|17643.71|17762.94|17642.94|9
1648967810000|2022-04-03 06:36:50|17762.99|17642.99|17762.65|17642.65|17763.22|17643.22|17762.64|17642.64|9
1648967820000|2022-04-03 06:37:00|17762.66|17642.66|17763.25|17643.25|17763.46|17643.46|17762.51|17642.51|9
1648967830000|2022-04-03 06:37:10|17763.43|17643.43|17764.45|17644.45|17764.45|17644.45|17763.09|17643.09|10
1648967840000|2022-04-03 06:37:20|17764.16|17644.16|17763.92|17643.92|17764.24|17644.24|17763.61|17643.61|9
1648967850000|2022-04-03 06:37:30|17763.62|17643.62|17764.1|17644.1|17764.1|17644.1|17763.52|17643.52|9
1648967860000|2022-04-03 06:37:40|17764.11|17644.11|17763.18|17643.18|17764.11|17644.11|17763.18|17643.18|9
1648967870000|2022-04-03 06:37:50|17763.19|17643.19|17762.5|17642.5|17763.27|17643.27|17762.5|17642.5|10
1648967880000|2022-04-03 06:38:00|17762.68|17642.68|17760.41|17640.41|17762.83|17642.83|17760.41|17640.41|9
1648967890000|2022-04-03 06:38:10|17759.94|17639.94|17760.28|17640.28|17760.28|17640.28|17759.76|17639.76|10
1648967900000|2022-04-03 06:38:20|17760.17|17640.17|17760.08|17640.08|17760.66|17640.66|17759.77|17639.77|9
1648967910000|2022-04-03 06:38:30|17759.93|17639.93|17760.07|17640.07|17760.39|17640.39|17759.74|17639.74|9
1648967920000|2022-04-03 06:38:40|17760.47|17640.47|17759.71|17639.71|17760.73|17640.73|17759.65|17639.65|8
1648967930000|2022-04-03 06:38:50|17759.29|17639.29|17758.08|17638.08|17759.29|17639.29|17758.08|17638.08|9
1648967940000|2022-04-03 06:39:00|17758.27|17638.27|17758.4|17638.4|17758.61|17638.61|17757.71|17637.71|10
1648967950000|2022-04-03 06:39:10|17758.46|17638.46|17757.86|17637.86|17758.63|17638.63|17757.86|17637.86|10
1648967960000|2022-04-03 06:39:20|17757.73|17637.73|17757.97|17637.97|17758.06|17638.06|17757.2|17637.2|9
1648967970000|2022-04-03 06:39:30|17758.15|17638.15|17757.89|17637.89|17758.56|17638.56|17757.83|17637.83|10
1648967980000|2022-04-03 06:39:40|17758.26|17638.26|17757.79|17637.79|17758.4|17638.4|17757.43|17637.43|9
1648967990000|2022-04-03 06:39:50|17757.89|17637.89|17753.52|17633.52|17757.89|17637.89|17753.41|17633.41|10
1648968000000|2022-04-03 06:40:00|17753.83|17633.83|17752.34|17632.34|17753.83|17633.83|17751.75|17631.75|10
1648968010000|2022-04-03 06:40:10|17752.51|17632.51|17749.65|17629.65|17752.65|17632.65|17749.63|17629.63|10
1648968020000|2022-04-03 06:40:20|17749.6|17629.6|17749.44|17629.44|17750.7|17630.7|17749.44|17629.44|9
1648968030000|2022-04-03 06:40:30|17749.23|17629.23|17748.45|17628.45|17749.23|17629.23|17748.45|17628.45|9
1648968040000|2022-04-03 06:40:40|17748.56|17628.56|17748.86|17628.86|17748.86|17628.86|17748.31|17628.31|8
1648968050000|2022-04-03 06:40:50|17749.12|17629.12|17751.19|17631.19|17751.23|17631.23|17749.12|17629.12|8
1648968060000|2022-04-03 06:41:00|17751.39|17631.39|17752.19|17632.19|17752.19|17632.19|17751.39|17631.39|8
1648968070000|2022-04-03 06:41:10|17752.1|17632.1|17752.61|17632.61|17752.61|17632.61|17752.1|17632.1|9
1648968080000|2022-04-03 06:41:20|17752.62|17632.62|17752.63|17632.63|17752.79|17632.79|17752.1|17632.1|8
1648968090000|2022-04-03 06:41:30|17752.57|17632.57|17752.91|17632.91|17752.91|17632.91|17752.57|17632.57|7
1648968100000|2022-04-03 06:41:40|17753|17633|17753.53|17633.53|17754.06|17634.06|17753|17633|9
1648968110000|2022-04-03 06:41:50|17753.59|17633.59|17752.1|17632.1|17753.89|17633.89|17752.1|17632.1|10
1648968120000|2022-04-03 06:42:00|17752|17632|17751.8|17631.8|17752.09|17632.09|17751.6|17631.6|8
1648968130000|2022-04-03 06:42:10|17751.51|17631.51|17750.95|17630.95|17751.51|17631.51|17750.9|17630.9|10
1648968140000|2022-04-03 06:42:20|17750.97|17630.97|17749.17|17629.17|17750.97|17630.97|17749.17|17629.17|9
1648968150000|2022-04-03 06:42:30|17749.69|17629.69|17748.66|17628.66|17749.69|17629.69|17748.15|17628.15|10
1648968160000|2022-04-03 06:42:40|17748.67|17628.67|17748.15|17628.15|17748.67|17628.67|17747.93|17627.93|8
1648968170000|2022-04-03 06:42:50|17748.11|17628.11|17749.04|17629.04|17749.11|17629.11|17748.11|17628.11|10
1648968180000|2022-04-03 06:43:00|17748.79|17628.79|17748.36|17628.36|17748.96|17628.96|17748.32|17628.32|9
1648968190000|2022-04-03 06:43:10|17748.24|17628.24|17747.52|17627.52|17748.26|17628.26|17747.52|17627.52|10
1648968200000|2022-04-03 06:43:20|17747.6|17627.6|17746.86|17626.86|17747.71|17627.71|17746.7|17626.7|9
1648968210000|2022-04-03 06:43:30|17746.63|17626.63|17745.9|17625.9|17746.63|17626.63|17745.9|17625.9|8
1648968220000|2022-04-03 06:43:40|17745.84|17625.84|17746.61|17626.61|17746.61|17626.61|17745.74|17625.74|9
1648968230000|2022-04-03 06:43:50|17746.54|17626.54|17746.61|17626.61|17746.8|17626.8|17746.44|17626.44|9
1648968240000|2022-04-03 06:44:00|17745.69|17625.69|17744.35|17624.35|17745.71|17625.71|17744.27|17624.27|9
1648968250000|2022-04-03 06:44:10|17744.22|17624.22|17743.8|17623.8|17744.22|17624.22|17743.8|17623.8|9
1648968260000|2022-04-03 06:44:20|17743.62|17623.62|17743.63|17623.63|17743.83|17623.83|17743.53|17623.53|8
1648968270000|2022-04-03 06:44:30|17744.02|17624.02|17746.56|17626.56|17746.64|17626.64|17744.02|17624.02|9
1648968280000|2022-04-03 06:44:40|17746.52|17626.52|17747.12|17627.12|17747.32|17627.32|17746.52|17626.52|9
1648968290000|2022-04-03 06:44:50|17747.11|17627.11|17746.41|17626.41|17747.11|17627.11|17745.97|17625.97|7
1648968300000|2022-04-03 06:45:00|17746.1|17626.1|17746.51|17626.51|17747.19|17627.19|17746.1|17626.1|10
1648968310000|2022-04-03 06:45:10|17746.5|17626.5|17746.35|17626.35|17746.56|17626.56|17746.16|17626.16|8
1648968320000|2022-04-03 06:45:20|17746.41|17626.41|17747.64|17627.64|17747.64|17627.64|17746.13|17626.13|9
1648968330000|2022-04-03 06:45:30|17747.8|17627.8|17749.68|17629.68|17749.68|17629.68|17747.8|17627.8|9
1648968340000|2022-04-03 06:45:40|17749.39|17629.39|17748.77|17628.77|17749.39|17629.39|17748.77|17628.77|8
1648968350000|2022-04-03 06:45:50|17748.98|17628.98|17749.17|17629.17|17750.34|17630.34|17748.98|17628.98|8
1648968360000|2022-04-03 06:46:00|17749.24|17629.24|17750.45|17630.45|17750.45|17630.45|17749.24|17629.24|10
1648968370000|2022-04-03 06:46:10|17750.62|17630.62|17752.33|17632.33|17752.38|17632.38|17750.62|17630.62|9
1648968380000|2022-04-03 06:46:20|17752.08|17632.08|17751.96|17631.96|17752.26|17632.26|17751.96|17631.96|10
1648968390000|2022-04-03 06:46:30|17751.97|17631.97|17751.82|17631.82|17752.12|17632.12|17751.68|17631.68|8
1648968400000|2022-04-03 06:46:40|17751.69|17631.69|17751.44|17631.44|17751.69|17631.69|17751.43|17631.43|8
1648968410000|2022-04-03 06:46:50|17751.49|17631.49|17750.36|17630.36|17751.56|17631.56|17750.36|17630.36|6
1648968420000|2022-04-03 06:47:00|17750.46|17630.46|17749.44|17629.44|17750.46|17630.46|17749.38|17629.38|9
1648968430000|2022-04-03 06:47:10|17749.38|17629.38|17749.35|17629.35|17749.45|17629.45|17749.11|17629.11|10
1648968440000|2022-04-03 06:47:20|17749.41|17629.41|17749.42|17629.42|17749.5|17629.5|17749.22|17629.22|9
1648968450000|2022-04-03 06:47:30|17749.57|17629.57|17749.78|17629.78|17749.95|17629.95|17749.57|17629.57|9
1648968460000|2022-04-03 06:47:40|17749.81|17629.81|17749.81|17629.81|17750.63|17630.63|17749.6|17629.6|9
1648968470000|2022-04-03 06:47:50|17749.68|17629.68|17750.4|17630.4|17750.4|17630.4|17749.68|17629.68|10
1648968480000|2022-04-03 06:48:00|17750.53|17630.53|17753.43|17633.43|17753.43|17633.43|17750.51|17630.51|10
1648968490000|2022-04-03 06:48:10|17753.64|17633.64|17754.1|17634.1|17754.11|17634.11|17753.6|17633.6|9
1648968500000|2022-04-03 06:48:20|17754.14|17634.14|17756.82|17636.82|17756.82|17636.82|17753.93|17633.93|9
1648968510000|2022-04-03 06:48:30|17757.08|17637.08|17762.36|17642.36|17762.36|17642.36|17757.08|17637.08|9
1648968520000|2022-04-03 06:48:40|17762.13|17642.13|17763.91|17643.91|17764.46|17644.46|17762.13|17642.13|10
1648968530000|2022-04-03 06:48:50|17764.14|17644.14|17765.3|17645.3|17765.6|17645.6|17764.14|17644.14|10
1648968540000|2022-04-03 06:49:00|17764.51|17644.51|17764.29|17644.29|17764.78|17644.78|17764.09|17644.09|9
1648968550000|2022-04-03 06:49:10|17764.32|17644.32|17764.23|17644.23|17764.47|17644.47|17764.2|17644.2|8
1648968560000|2022-04-03 06:49:20|17764.06|17644.06|17764.97|17644.97|17765.04|17645.04|17764.06|17644.06|8
1648968570000|2022-04-03 06:49:30|17764.74|17644.74|17765.12|17645.12|17765.35|17645.35|17764.74|17644.74|10
1648968580000|2022-04-03 06:49:40|17765.29|17645.29|17766.44|17646.44|17766.44|17646.44|17765.29|17645.29|9
1648968590000|2022-04-03 06:49:50|17766.71|17646.71|17765.85|17645.85|17766.71|17646.71|17765.21|17645.21|10
1648968600000|2022-04-03 06:50:00|17765.8|17645.8|17763.87|17643.87|17765.9|17645.9|17763.87|17643.87|10
1648968610000|2022-04-03 06:50:10|17764.14|17644.14|17762.94|17642.94|17764.14|17644.14|17762.94|17642.94|10
1648968620000|2022-04-03 06:50:20|17763.05|17643.05|17762.65|17642.65|17763.16|17643.16|17762.56|17642.56|10
1648968630000|2022-04-03 06:50:30|17762.78|17642.78|17762.89|17642.89|17763.05|17643.05|17762.76|17642.76|9
1648968640000|2022-04-03 06:50:40|17763.23|17643.23|17764.65|17644.65|17764.65|17644.65|17763.18|17643.18|10
1648968650000|2022-04-03 06:50:50|17765.14|17645.14|17766.16|17646.16|17766.16|17646.16|17765.1|17645.1|8
1648968660000|2022-04-03 06:51:00|17766.12|17646.12|17767.39|17647.39|17767.39|17647.39|17765.45|17645.45|10
1648968670000|2022-04-03 06:51:10|17767.64|17647.64|17768.1|17648.1|17768.21|17648.21|17767.52|17647.52|9
1648968680000|2022-04-03 06:51:20|17767.92|17647.92|17767.24|17647.24|17768.23|17648.23|17767.19|17647.19|10
1648968690000|2022-04-03 06:51:30|17767.23|17647.23|17766.96|17646.96|17767.23|17647.23|17766.47|17646.47|10
1648968700000|2022-04-03 06:51:40|17766.79|17646.79|17766.87|17646.87|17766.87|17646.87|17766.21|17646.21|9
1648968710000|2022-04-03 06:51:50|17766.69|17646.69|17767.72|17647.72|17767.72|17647.72|17766.5|17646.5|9
1648968720000|2022-04-03 06:52:00|17767.57|17647.57|17767.72|17647.72|17767.82|17647.82|17767.57|17647.57|10
1648968730000|2022-04-03 06:52:10|17767.61|17647.61|17765.15|17645.15|17767.68|17647.68|17764.95|17644.95|9
1648968740000|2022-04-03 06:52:20|17764.2|17644.2|17761.59|17641.59|17764.2|17644.2|17761.59|17641.59|10
1648968750000|2022-04-03 06:52:30|17761.62|17641.62|17763.03|17643.03|17763.03|17643.03|17761.62|17641.62|9
1648968760000|2022-04-03 06:52:40|17763.51|17643.51|17763.1|17643.1|17763.77|17643.77|17763.1|17643.1|7
1648968770000|2022-04-03 06:52:50|17762.88|17642.88|17762.86|17642.86|17762.9|17642.9|17762.47|17642.47|10
1648968780000|2022-04-03 06:53:00|17762.33|17642.33|17761.32|17641.32|17762.33|17642.33|17760.92|17640.92|10
1648968790000|2022-04-03 06:53:10|17761.25|17641.25|17760.95|17640.95|17762.06|17642.06|17760.95|17640.95|9
1648968800000|2022-04-03 06:53:20|17761.07|17641.07|17762.48|17642.48|17762.57|17642.57|17761.07|17641.07|10
1648968810000|2022-04-03 06:53:30|17762.5|17642.5|17762.83|17642.83|17762.83|17642.83|17762.31|17642.31|8
1648968820000|2022-04-03 06:53:40|17763.26|17643.26|17761.16|17641.16|17763.32|17643.32|17761.16|17641.16|9
1648968830000|2022-04-03 06:53:50|17761.29|17641.29|17761.58|17641.58|17761.86|17641.86|17761.14|17641.14|10
1648968840000|2022-04-03 06:54:00|17761.32|17641.32|17761.75|17641.75|17761.96|17641.96|17761.32|17641.32|8
1648968850000|2022-04-03 06:54:10|17761.98|17641.98|17761.92|17641.92|17762.54|17642.54|17761.54|17641.54|10
1648968860000|2022-04-03 06:54:20|17761.9|17641.9|17760.23|17640.23|17761.9|17641.9|17760.12|17640.12|9
1648968870000|2022-04-03 06:54:30|17760.1|17640.1|17759.56|17639.56|17760.33|17640.33|17759.56|17639.56|7
1648968880000|2022-04-03 06:54:40|17759.15|17639.15|17757.91|17637.91|17759.15|17639.15|17757.66|17637.66|10
1648968890000|2022-04-03 06:54:50|17757.86|17637.86|17759.68|17639.68|17759.68|17639.68|17757.86|17637.86|9
1648968900000|2022-04-03 06:55:00|17759.73|17639.73|17760.7|17640.7|17760.7|17640.7|17759.34|17639.34|10
1648968910000|2022-04-03 06:55:10|17761|17641|17760.43|17640.43|17761.28|17641.28|17760.41|17640.41|9
1648968920000|2022-04-03 06:55:20|17759.84|17639.84|17759.65|17639.65|17759.84|17639.84|17758.55|17638.55|10
1648968930000|2022-04-03 06:55:30|17759.67|17639.67|17759.46|17639.46|17759.69|17639.69|17759.02|17639.02|9
1648968940000|2022-04-03 06:55:40|17759.59|17639.59|17761|17641|17761|17641|17759.32|17639.32|10
1648968950000|2022-04-03 06:55:50|17760.64|17640.64|17761.36|17641.36|17761.38|17641.38|17759.66|17639.66|9
1648968960000|2022-04-03 06:56:00|17761.41|17641.41|17760.95|17640.95|17761.45|17641.45|17760.85|17640.85|10
1648968970000|2022-04-03 06:56:10|17761.15|17641.15|17761.82|17641.82|17761.82|17641.82|17760.98|17640.98|10
1648968980000|2022-04-03 06:56:20|17761.96|17641.96|17763.75|17643.75|17764|17644|17761.88|17641.88|10
1648968990000|2022-04-03 06:56:30|17763.96|17643.96|17764|17644|17764.92|17644.92|17763.96|17643.96|10
1648969000000|2022-04-03 06:56:40|17764.07|17644.07|17765.55|17645.55|17765.55|17645.55|17764.07|17644.07|10
1648969010000|2022-04-03 06:56:50|17765.52|17645.52|17765.69|17645.69|17766.04|17646.04|17765.39|17645.39|10
1648969020000|2022-04-03 06:57:00|17766.01|17646.01|17768|17648|17768|17648|17766.01|17646.01|10
1648969030000|2022-04-03 06:57:10|17767.85|17647.85|17768.16|17648.16|17768.16|17648.16|17767.43|17647.43|10
1648969040000|2022-04-03 06:57:20|17768.68|17648.68|17771.03|17651.03|17771.03|17651.03|17768.67|17648.67|10
1648969050000|2022-04-03 06:57:30|17771.33|17651.33|17770.8|17650.8|17771.93|17651.93|17770.8|17650.8|10
1648969060000|2022-04-03 06:57:40|17770.54|17650.54|17772.49|17652.49|17772.49|17652.49|17770.54|17650.54|9
1648969070000|2022-04-03 06:57:50|17772.73|17652.73|17773.65|17653.65|17774.02|17654.02|17772.73|17652.73|10
1648969080000|2022-04-03 06:58:00|17773.6|17653.6|17774.52|17654.52|17774.74|17654.74|17773.49|17653.49|10
1648969090000|2022-04-03 06:58:10|17774.6|17654.6|17775.85|17655.85|17775.85|17655.85|17774.6|17654.6|9
1648969100000|2022-04-03 06:58:20|17775.88|17655.88|17774.7|17654.7|17775.88|17655.88|17774.61|17654.61|9
1648969110000|2022-04-03 06:58:30|17774.31|17654.31|17775.84|17655.84|17775.84|17655.84|17774.28|17654.28|9
1648969120000|2022-04-03 06:58:40|17776.72|17656.72|17776.76|17656.76|17778.04|17658.04|17776.72|17656.72|10
1648969130000|2022-04-03 06:58:50|17776.65|17656.65|17778.26|17658.26|17778.45|17658.45|17776.65|17656.65|9
1648969140000|2022-04-03 06:59:00|17778.45|17658.45|17779.64|17659.64|17779.64|17659.64|17778.43|17658.43|8
1648969150000|2022-04-03 06:59:10|17779.74|17659.74|17778.24|17658.24|17781.07|17661.07|17778.24|17658.24|9
1648969160000|2022-04-03 06:59:20|17778.48|17658.48|17776.17|17656.17|17778.48|17658.48|17776.17|17656.17|10
1648969170000|2022-04-03 06:59:30|17776.34|17656.34|17775.33|17655.33|17776.34|17656.34|17775.06|17655.06|10
1648969180000|2022-04-03 06:59:40|17775|17655|17775.26|17655.26|17775.34|17655.34|17774.82|17654.82|9
1648969190000|2022-04-03 06:59:50|17775.3|17655.3|17774.09|17654.09|17775.3|17655.3|17774.09|17654.09|9
1648969200000|2022-04-03 07:00:00|17773.99|17653.99|17775.9|17655.9|17775.9|17655.9|17773.75|17653.75|9
1648969210000|2022-04-03 07:00:10|17776.03|17656.03|17778.93|17658.93|17779.17|17659.17|17776.03|17656.03|9
1648969220000|2022-04-03 07:00:20|17779.14|17659.14|17779.72|17659.72|17779.72|17659.72|17779.14|17659.14|8
1648969230000|2022-04-03 07:00:30|17779.8|17659.8|17780.22|17660.22|17780.49|17660.49|17779.8|17659.8|9
1648969240000|2022-04-03 07:00:40|17780.41|17660.41|17779.23|17659.23|17780.85|17660.85|17779.23|17659.23|8
1648969250000|2022-04-03 07:00:50|17779.7|17659.7|17778.89|17658.89|17779.86|17659.86|17778.89|17658.89|8
1648969260000|2022-04-03 07:01:00|17778.9|17658.9|17777.97|17657.97|17778.9|17658.9|17777.97|17657.97|9
1648969270000|2022-04-03 07:01:10|17778.12|17658.12|17779.5|17659.5|17779.5|17659.5|17778.1|17658.1|10
1648969280000|2022-04-03 07:01:20|17779.58|17659.58|17780.99|17660.99|17781.36|17661.36|17779.58|17659.58|10
1648969290000|2022-04-03 07:01:30|17781.17|17661.17|17780.89|17660.89|17781.17|17661.17|17780.22|17660.22|10
1648969300000|2022-04-03 07:01:40|17780.81|17660.81|17779.73|17659.73|17780.81|17660.81|17779.68|17659.68|10
1648969310000|2022-04-03 07:01:50|17779.33|17659.33|17776.96|17656.96|17779.33|17659.33|17776.96|17656.96|10
1648969320000|2022-04-03 07:02:00|17776.89|17656.89|17770.63|17650.63|17776.89|17656.89|17770.63|17650.63|10
1648969330000|2022-04-03 07:02:10|17770.24|17650.24|17767.82|17647.82|17770.24|17650.24|17767.79|17647.79|9
1648969340000|2022-04-03 07:02:20|17767.95|17647.95|17766.47|17646.47|17767.95|17647.95|17766.47|17646.47|10
1648969350000|2022-04-03 07:02:30|17766.63|17646.63|17766.45|17646.45|17766.64|17646.64|17766.29|17646.29|9
1648969360000|2022-04-03 07:02:40|17766.5|17646.5|17767.62|17647.62|17767.62|17647.62|17766.46|17646.46|10
1648969370000|2022-04-03 07:02:50|17767.56|17647.56|17765.62|17645.62|17767.56|17647.56|17765.3|17645.3|10
1648969380000|2022-04-03 07:03:00|17765.57|17645.57|17765.55|17645.55|17766.21|17646.21|17765.46|17645.46|10
1648969390000|2022-04-03 07:03:10|17765.63|17645.63|17763.86|17643.86|17765.63|17645.63|17763.86|17643.86|10
1648969400000|2022-04-03 07:03:20|17763.68|17643.68|17763.66|17643.66|17763.72|17643.72|17763.25|17643.25|10
1648969410000|2022-04-03 07:03:30|17763.72|17643.72|17764.01|17644.01|17764.48|17644.48|17763.72|17643.72|10
1648969420000|2022-04-03 07:03:40|17763.91|17643.91|17761.83|17641.83|17763.96|17643.96|17761.65|17641.65|10
1648969430000|2022-04-03 07:03:50|17760.38|17640.38|17759.02|17639.02|17760.48|17640.48|17758.84|17638.84|10
1648969440000|2022-04-03 07:04:00|17758.99|17638.99|17758.1|17638.1|17758.99|17638.99|17757.94|17637.94|10
1648969450000|2022-04-03 07:04:10|17758.13|17638.13|17756|17636|17758.13|17638.13|17756|17636|8
1648969460000|2022-04-03 07:04:20|17756.12|17636.12|17756.14|17636.14|17756.18|17636.18|17755.74|17635.74|9
1648969470000|2022-04-03 07:04:30|17756.25|17636.25|17753.9|17633.9|17756.25|17636.25|17753.9|17633.9|8
1648969480000|2022-04-03 07:04:40|17753.68|17633.68|17753.71|17633.71|17754.19|17634.19|17753.51|17633.51|10
1648969490000|2022-04-03 07:04:50|17753.59|17633.59|17754.17|17634.17|17754.19|17634.19|17753.11|17633.11|8
1648969500000|2022-04-03 07:05:00|17753.76|17633.76|17753.15|17633.15|17754.08|17634.08|17752.86|17632.86|10
1648969510000|2022-04-03 07:05:10|17753.25|17633.25|17752.06|17632.06|17753.59|17633.59|17752.06|17632.06|10
1648969520000|2022-04-03 07:05:20|17751.78|17631.78|17751.62|17631.62|17751.93|17631.93|17751.51|17631.51|10
1648969530000|2022-04-03 07:05:30|17751.46|17631.46|17751.35|17631.35|17752.02|17632.02|17751.25|17631.25|10
1648969540000|2022-04-03 07:05:40|17751.52|17631.52|17751.7|17631.7|17752.79|17632.79|17751.28|17631.28|9
1648969550000|2022-04-03 07:05:50|17751.73|17631.73|17752.62|17632.62|17752.62|17632.62|17751.53|17631.53|9
1648969560000|2022-04-03 07:06:00|17752.59|17632.59|17753.05|17633.05|17753.05|17633.05|17752.07|17632.07|9
1648969570000|2022-04-03 07:06:10|17752.85|17632.85|17753.48|17633.48|17753.48|17633.48|17752.82|17632.82|9
1648969580000|2022-04-03 07:06:20|17753.75|17633.75|17752.98|17632.98|17753.75|17633.75|17752.98|17632.98|9
1648969590000|2022-04-03 07:06:30|17752.89|17632.89|17752.26|17632.26|17753.26|17633.26|17752.26|17632.26|8
1648969600000|2022-04-03 07:06:40|17752.29|17632.29|17753.37|17633.37|17753.37|17633.37|17752.29|17632.29|7
1648969610000|2022-04-03 07:06:50|17753.47|17633.47|17752.22|17632.22|17753.94|17633.94|17752.22|17632.22|10
1648969620000|2022-04-03 07:07:00|17751.5|17631.5|17748.75|17628.75|17751.5|17631.5|17748.75|17628.75|9
1648969630000|2022-04-03 07:07:10|17748.58|17628.58|17747.57|17627.57|17748.7|17628.7|17747.57|17627.57|10
1648969640000|2022-04-03 07:07:20|17747.16|17627.16|17744.18|17624.18|17747.16|17627.16|17743.79|17623.79|10
1648969650000|2022-04-03 07:07:30|17744.02|17624.02|17742.48|17622.48|17744.02|17624.02|17742.48|17622.48|10
1648969660000|2022-04-03 07:07:40|17742.33|17622.33|17742.13|17622.13|17742.48|17622.48|17741.95|17621.95|9
1648969670000|2022-04-03 07:07:50|17742.59|17622.59|17742.04|17622.04|17742.59|17622.59|17742|17622|10
1648969680000|2022-04-03 07:08:00|17741.98|17621.98|17741.01|17621.01|17742.31|17622.31|17741.01|17621.01|10
1648969690000|2022-04-03 07:08:10|17740.94|17620.94|17742.96|17622.96|17742.96|17622.96|17740.87|17620.87|9
1648969700000|2022-04-03 07:08:20|17742.91|17622.91|17743.19|17623.19|17743.63|17623.63|17742.91|17622.91|10
1648969710000|2022-04-03 07:08:30|17743.38|17623.38|17742.66|17622.66|17743.38|17623.38|17742.66|17622.66|10
1648969720000|2022-04-03 07:08:40|17742.7|17622.7|17742.24|17622.24|17743.04|17623.04|17742.24|17622.24|9
1648969730000|2022-04-03 07:08:50|17742.08|17622.08|17740.65|17620.65|17742.08|17622.08|17740.65|17620.65|9
1648969740000|2022-04-03 07:09:00|17740.38|17620.38|17739.02|17619.02|17740.38|17620.38|17739.02|17619.02|8
1648969750000|2022-04-03 07:09:10|17739.11|17619.11|17738|17618|17739.11|17619.11|17737.8|17617.8|10
1648969760000|2022-04-03 07:09:20|17736.68|17616.68|17731.74|17611.74|17736.68|17616.68|17731.74|17611.74|10
1648969770000|2022-04-03 07:09:30|17731.01|17611.01|17730.26|17610.26|17731.01|17611.01|17729.6|17609.6|10
1648969780000|2022-04-03 07:09:40|17729.43|17609.43|17726.13|17606.13|17729.43|17609.43|17726.13|17606.13|10
1648969790000|2022-04-03 07:09:50|17726.21|17606.21|17723.79|17603.79|17726.21|17606.21|17723.44|17603.44|10
1648969800000|2022-04-03 07:10:00|17724.15|17604.15|17720.04|17600.04|17724.15|17604.15|17720.04|17600.04|10
1648969810000|2022-04-03 07:10:10|17720.15|17600.15|17719.6|17599.6|17720.36|17600.36|17719.53|17599.53|9
1648969820000|2022-04-03 07:10:20|17719.37|17599.37|17718.93|17598.93|17719.37|17599.37|17718.75|17598.75|5
1648969830000|2022-04-03 07:10:30|17718.8|17598.8|17717.48|17597.48|17718.8|17598.8|17717.19|17597.19|9
1648969840000|2022-04-03 07:10:40|17717.97|17597.97|17718.13|17598.13|17718.9|17598.9|17717.96|17597.96|10
1648969850000|2022-04-03 07:10:50|17717.81|17597.81|17711.32|17591.32|17718.02|17598.02|17711.32|17591.32|10
1648969860000|2022-04-03 07:11:00|17709.88|17589.88|17703.93|17583.93|17709.88|17589.88|17703.93|17583.93|10
1648969870000|2022-04-03 07:11:10|17704.29|17584.29|17702.36|17582.36|17704.35|17584.35|17702.36|17582.36|9
1648969880000|2022-04-03 07:11:20|17701.68|17581.68|17703.52|17583.52|17703.67|17583.67|17701.6|17581.6|10
1648969890000|2022-04-03 07:11:30|17703.74|17583.74|17704.44|17584.44|17704.44|17584.44|17703.74|17583.74|10
1648969900000|2022-04-03 07:11:40|17704.05|17584.05|17703.97|17583.97|17704.06|17584.06|17703.81|17583.81|9
1648969910000|2022-04-03 07:11:50|17703.94|17583.94|17705.75|17585.75|17705.88|17585.88|17703.94|17583.94|10
1648969920000|2022-04-03 07:12:00|17705.55|17585.55|17705.46|17585.46|17705.55|17585.55|17705.16|17585.16|10
1648969930000|2022-04-03 07:12:10|17704.91|17584.91|17705.1|17585.1|17705.4|17585.4|17704.91|17584.91|10
1648969940000|2022-04-03 07:12:20|17704.79|17584.79|17704.44|17584.44|17704.79|17584.79|17704.31|17584.31|10
1648969950000|2022-04-03 07:12:30|17704.38|17584.38|17704.21|17584.21|17704.73|17584.73|17704.02|17584.02|10
1648969960000|2022-04-03 07:12:40|17704.49|17584.49|17704.56|17584.56|17704.66|17584.66|17704.13|17584.13|7
1648969970000|2022-04-03 07:12:50|17703.93|17583.93|17704.65|17584.65|17704.68|17584.68|17703.93|17583.93|10
1648969980000|2022-04-03 07:13:00|17703.92|17583.92|17706.36|17586.36|17706.36|17586.36|17703.92|17583.92|10
1648969990000|2022-04-03 07:13:10|17706.42|17586.42|17707.85|17587.85|17707.85|17587.85|17706.42|17586.42|10
1648970000000|2022-04-03 07:13:20|17707.92|17587.92|17709.77|17589.77|17710|17590|17707.92|17587.92|10
1648970010000|2022-04-03 07:13:30|17709.8|17589.8|17711.13|17591.13|17711.13|17591.13|17709.8|17589.8|9
1648970020000|2022-04-03 07:13:40|17711.73|17591.73|17711.39|17591.39|17712.19|17592.19|17711.39|17591.39|10
1648970030000|2022-04-03 07:13:50|17711.32|17591.32|17710.14|17590.14|17711.93|17591.93|17710.14|17590.14|10
1648970040000|2022-04-03 07:14:00|17709.45|17589.45|17708.99|17588.99|17709.83|17589.83|17708.82|17588.82|9
1648970050000|2022-04-03 07:14:10|17708.96|17588.96|17709.71|17589.71|17709.81|17589.81|17708.96|17588.96|9
1648970060000|2022-04-03 07:14:20|17709.87|17589.87|17709.63|17589.63|17709.87|17589.87|17709.27|17589.27|9
1648970070000|2022-04-03 07:14:30|17709.62|17589.62|17708.18|17588.18|17709.72|17589.72|17708.18|17588.18|8
1648970080000|2022-04-03 07:14:40|17707.92|17587.92|17707.76|17587.76|17707.92|17587.92|17707.74|17587.74|9
1648970090000|2022-04-03 07:14:50|17707.7|17587.7|17708.01|17588.01|17708.01|17588.01|17707.63|17587.63|10
1648970100000|2022-04-03 07:15:00|17708.09|17588.09|17708.34|17588.34|17708.87|17588.87|17707.84|17587.84|9
1648970110000|2022-04-03 07:15:10|17708.29|17588.29|17707.92|17587.92|17708.29|17588.29|17707.88|17587.88|8
1648970120000|2022-04-03 07:15:20|17708.21|17588.21|17708.09|17588.09|17708.62|17588.62|17708.09|17588.09|10
1648970130000|2022-04-03 07:15:30|17707.77|17587.77|17705.27|17585.27|17708.07|17588.07|17705.27|17585.27|10
1648970140000|2022-04-03 07:15:40|17704.86|17584.86|17703.82|17583.82|17704.86|17584.86|17703.82|17583.82|10
1648970150000|2022-04-03 07:15:50|17703.7|17583.7|17704.15|17584.15|17704.36|17584.36|17703.7|17583.7|9
1648970160000|2022-04-03 07:16:00|17703.91|17583.91|17702.78|17582.78|17704.11|17584.11|17702.49|17582.49|10
1648970170000|2022-04-03 07:16:10|17703.36|17583.36|17702.84|17582.84|17703.5|17583.5|17702.69|17582.69|10
1648970180000|2022-04-03 07:16:20|17702.89|17582.89|17703.52|17583.52|17703.52|17583.52|17702.89|17582.89|10
1648970190000|2022-04-03 07:16:30|17703.67|17583.67|17703.32|17583.32|17704.16|17584.16|17703.25|17583.25|10
1648970200000|2022-04-03 07:16:40|17702.57|17582.57|17702.92|17582.92|17702.92|17582.92|17702.29|17582.29|10
1648970210000|2022-04-03 07:16:50|17703.02|17583.02|17702.98|17582.98|17703.38|17583.38|17702.65|17582.65|9
1648970220000|2022-04-03 07:17:00|17703.28|17583.28|17703.2|17583.2|17703.29|17583.29|17703.05|17583.05|10
1648970230000|2022-04-03 07:17:10|17703.51|17583.51|17704.64|17584.64|17704.64|17584.64|17703.51|17583.51|10
1648970240000|2022-04-03 07:17:20|17704.51|17584.51|17703.57|17583.57|17705.34|17585.34|17703.57|17583.57|10
1648970250000|2022-04-03 07:17:30|17703.4|17583.4|17703.55|17583.55|17704.88|17584.88|17703.4|17583.4|10
1648970260000|2022-04-03 07:17:40|17703.27|17583.27|17700.5|17580.5|17703.27|17583.27|17700.5|17580.5|10
1648970270000|2022-04-03 07:17:50|17700.28|17580.28|17698.94|17578.94|17700.28|17580.28|17698.9|17578.9|9
1648970280000|2022-04-03 07:18:00|17698.78|17578.78|17697.9|17577.9|17698.78|17578.78|17697.9|17577.9|9
1648970290000|2022-04-03 07:18:10|17697.97|17577.97|17696.44|17576.44|17698.94|17578.94|17696.44|17576.44|10
1648970300000|2022-04-03 07:18:20|17695.7|17575.7|17694.88|17574.88|17695.7|17575.7|17694.37|17574.37|10
1648970310000|2022-04-03 07:18:30|17694.55|17574.55|17692.03|17572.03|17695.06|17575.06|17692.03|17572.03|10
1648970320000|2022-04-03 07:18:40|17692.06|17572.06|17690.61|17570.61|17692.2|17572.2|17690.39|17570.39|10
1648970330000|2022-04-03 07:18:50|17690.44|17570.44|17689.55|17569.55|17690.44|17570.44|17689.38|17569.38|10
1648970340000|2022-04-03 07:19:00|17689.36|17569.36|17687.4|17567.4|17689.36|17569.36|17687.4|17567.4|10
1648970350000|2022-04-03 07:19:10|17687.07|17567.07|17689.6|17569.6|17689.62|17569.62|17686.96|17566.96|10
1648970360000|2022-04-03 07:19:20|17690.3|17570.3|17690.51|17570.51|17690.63|17570.63|17690.16|17570.16|10
1648970370000|2022-04-03 07:19:30|17690.48|17570.48|17691.57|17571.57|17691.57|17571.57|17690.41|17570.41|10
1648970380000|2022-04-03 07:19:40|17691.43|17571.43|17691.79|17571.79|17691.8|17571.8|17691.19|17571.19|10
1648970390000|2022-04-03 07:19:50|17691.94|17571.94|17693.6|17573.6|17693.6|17573.6|17691.94|17571.94|9
1648970400000|2022-04-03 07:20:00|17693.38|17573.38|17694.33|17574.33|17694.8|17574.8|17693.26|17573.26|10
1648970410000|2022-04-03 07:20:10|17694.34|17574.34|17691.86|17571.86|17694.54|17574.54|17691.86|17571.86|10
1648970420000|2022-04-03 07:20:20|17691.73|17571.73|17689.45|17569.45|17691.73|17571.73|17689.45|17569.45|10
1648970430000|2022-04-03 07:20:30|17689.42|17569.42|17689.75|17569.75|17689.88|17569.88|17689.42|17569.42|9
1648970440000|2022-04-03 07:20:40|17689.79|17569.79|17690.42|17570.42|17690.42|17570.42|17689.23|17569.23|9
1648970450000|2022-04-03 07:20:50|17690.28|17570.28|17689.81|17569.81|17690.28|17570.28|17689.81|17569.81|10
1648970460000|2022-04-03 07:21:00|17689.45|17569.45|17689.97|17569.97|17689.97|17569.97|17688.63|17568.63|10
1648970470000|2022-04-03 07:21:10|17689.95|17569.95|17690.27|17570.27|17690.27|17570.27|17689.81|17569.81|9
1648970480000|2022-04-03 07:21:20|17690.44|17570.44|17690.08|17570.08|17690.44|17570.44|17690.06|17570.06|9
1648970490000|2022-04-03 07:21:30|17689.66|17569.66|17688.97|17568.97|17689.66|17569.66|17688.9|17568.9|9
1648970500000|2022-04-03 07:21:40|17688.95|17568.95|17687.12|17567.12|17688.95|17568.95|17687.12|17567.12|9
1648970510000|2022-04-03 07:21:50|17686.74|17566.74|17688.41|17568.41|17688.41|17568.41|17686.56|17566.56|10
1648970520000|2022-04-03 07:22:00|17688.36|17568.36|17685|17565|17688.36|17568.36|17685|17565|9
1648970530000|2022-04-03 07:22:10|17684.76|17564.76|17684.51|17564.51|17685.19|17565.19|17684.42|17564.42|9
1648970540000|2022-04-03 07:22:20|17684.43|17564.43|17683.44|17563.44|17684.43|17564.43|17682.39|17562.39|10
1648970550000|2022-04-03 07:22:30|17683.49|17563.49|17681.02|17561.02|17683.49|17563.49|17680.93|17560.93|9
1648970560000|2022-04-03 07:22:40|17680.75|17560.75|17679.17|17559.17|17680.75|17560.75|17679.16|17559.16|9
1648970570000|2022-04-03 07:22:50|17679.29|17559.29|17677.48|17557.48|17679.29|17559.29|17676.56|17556.56|10
1648970580000|2022-04-03 07:23:00|17677.58|17557.58|17680.33|17560.33|17680.33|17560.33|17676.88|17556.88|10
1648970590000|2022-04-03 07:23:10|17680.16|17560.16|17683|17563|17683.03|17563.03|17680.16|17560.16|9
1648970600000|2022-04-03 07:23:20|17683.56|17563.56|17683.47|17563.47|17683.8|17563.8|17683.47|17563.47|10
1648970610000|2022-04-03 07:23:30|17682.57|17562.57|17681.8|17561.8|17682.86|17562.86|17681.68|17561.68|10
1648970620000|2022-04-03 07:23:40|17681.77|17561.77|17682.16|17562.16|17682.16|17562.16|17681.48|17561.48|10
1648970630000|2022-04-03 07:23:50|17682.63|17562.63|17681.79|17561.79|17682.63|17562.63|17681.43|17561.43|10
1648970640000|2022-04-03 07:24:00|17682.21|17562.21|17680.42|17560.42|17682.21|17562.21|17680.42|17560.42|9
1648970650000|2022-04-03 07:24:10|17680.49|17560.49|17680.81|17560.81|17680.81|17560.81|17680.49|17560.49|10
1648970660000|2022-04-03 07:24:20|17680.82|17560.82|17680.73|17560.73|17681.02|17561.02|17680.51|17560.51|9
1648970670000|2022-04-03 07:24:30|17680.68|17560.68|17681.23|17561.23|17681.69|17561.69|17680.5|17560.5|10
1648970680000|2022-04-03 07:24:40|17681.06|17561.06|17680.98|17560.98|17681.26|17561.26|17680.89|17560.89|9
1648970690000|2022-04-03 07:24:50|17681.03|17561.03|17681.19|17561.19|17681.33|17561.33|17681.03|17561.03|7
1648970700000|2022-04-03 07:25:00|17681.16|17561.16|17680.83|17560.83|17681.21|17561.21|17680.5|17560.5|9
1648970710000|2022-04-03 07:25:10|17681.05|17561.05|17682.71|17562.71|17682.71|17562.71|17680.96|17560.96|9
1648970720000|2022-04-03 07:25:20|17682.79|17562.79|17682.96|17562.96|17682.96|17562.96|17682.57|17562.57|8
1648970730000|2022-04-03 07:25:30|17683.17|17563.17|17682.98|17562.98|17683.92|17563.92|17682.98|17562.98|10
1648970740000|2022-04-03 07:25:40|17682.88|17562.88|17682.34|17562.34|17682.88|17562.88|17682.04|17562.04|10
1648970750000|2022-04-03 07:25:50|17682.47|17562.47|17682.91|17562.91|17683.34|17563.34|17682.47|17562.47|9
1648970760000|2022-04-03 07:26:00|17682.94|17562.94|17684.09|17564.09|17684.09|17564.09|17682.59|17562.59|9
1648970770000|2022-04-03 07:26:10|17683.97|17563.97|17687.32|17567.32|17687.32|17567.32|17683.97|17563.97|10
1648970780000|2022-04-03 07:26:20|17687.71|17567.71|17690.48|17570.48|17690.53|17570.53|17687.71|17567.71|9
1648970790000|2022-04-03 07:26:30|17690.92|17570.92|17692.62|17572.62|17692.62|17572.62|17690.92|17570.92|8
1648970800000|2022-04-03 07:26:40|17692.59|17572.59|17693.08|17573.08|17693.14|17573.14|17692.22|17572.22|10
1648970810000|2022-04-03 07:26:50|17693.36|17573.36|17694.35|17574.35|17694.35|17574.35|17693.32|17573.32|10
1648970820000|2022-04-03 07:27:00|17693.39|17573.39|17695.39|17575.39|17695.39|17575.39|17693.39|17573.39|10
1648970830000|2022-04-03 07:27:10|17695.36|17575.36|17698.8|17578.8|17698.8|17578.8|17695.36|17575.36|10
1648970840000|2022-04-03 07:27:20|17698.84|17578.84|17698.78|17578.78|17699.32|17579.32|17698.57|17578.57|9
1648970850000|2022-04-03 07:27:30|17698.86|17578.86|17698.62|17578.62|17699.06|17579.06|17698.39|17578.39|9
1648970860000|2022-04-03 07:27:40|17698.45|17578.45|17697.11|17577.11|17698.86|17578.86|17697.11|17577.11|10
1648970870000|2022-04-03 07:27:50|17697.02|17577.02|17693.42|17573.42|17698.06|17578.06|17693.24|17573.24|10
1648970880000|2022-04-03 07:28:00|17693.35|17573.35|17690.84|17570.84|17693.35|17573.35|17690.69|17570.69|8
1648970890000|2022-04-03 07:28:10|17690.77|17570.77|17690.67|17570.67|17690.9|17570.9|17690.58|17570.58|9
1648970900000|2022-04-03 07:28:20|17690.77|17570.77|17688.87|17568.87|17690.79|17570.79|17688.87|17568.87|9
1648970910000|2022-04-03 07:28:30|17689.2|17569.2|17689.17|17569.17|17689.92|17569.92|17689.17|17569.17|9
1648970920000|2022-04-03 07:28:40|17688.95|17568.95|17688.09|17568.09|17688.95|17568.95|17687.98|17567.98|10
1648970930000|2022-04-03 07:28:50|17687.93|17567.93|17687.73|17567.73|17687.97|17567.97|17687.52|17567.52|10
1648970940000|2022-04-03 07:29:00|17687.59|17567.59|17686.8|17566.8|17687.65|17567.65|17686.68|17566.68|9
1648970950000|2022-04-03 07:29:10|17686.77|17566.77|17686.85|17566.85|17686.85|17566.85|17686.48|17566.48|10
1648970960000|2022-04-03 07:29:20|17686.89|17566.89|17687.72|17567.72|17687.85|17567.85|17686.89|17566.89|9
1648970970000|2022-04-03 07:29:30|17687.73|17567.73|17687.93|17567.93|17688.1|17568.1|17687.69|17567.69|9
1648970980000|2022-04-03 07:29:40|17688.01|17568.01|17687.93|17567.93|17688.01|17568.01|17687.69|17567.69|7
1648970990000|2022-04-03 07:29:50|17687.86|17567.86|17685.24|17565.24|17687.88|17567.88|17685.24|17565.24|10
1648971000000|2022-04-03 07:30:00|17685.4|17565.4|17684.56|17564.56|17685.48|17565.48|17684.56|17564.56|9
1648971010000|2022-04-03 07:30:10|17684.32|17564.32|17685.57|17565.57|17685.57|17565.57|17684.32|17564.32|10
1648971020000|2022-04-03 07:30:20|17685.56|17565.56|17688.42|17568.42|17688.42|17568.42|17685.51|17565.51|10
1648971030000|2022-04-03 07:30:30|17688.62|17568.62|17691.56|17571.56|17692.43|17572.43|17688.62|17568.62|10
1648971040000|2022-04-03 07:30:40|17691.71|17571.71|17694.38|17574.38|17694.38|17574.38|17691.28|17571.28|10
1648971050000|2022-04-03 07:30:50|17693.89|17573.89|17693.1|17573.1|17694|17574|17692.33|17572.33|9
1648971060000|2022-04-03 07:31:00|17693.07|17573.07|17692.46|17572.46|17693.18|17573.18|17692.46|17572.46|9
1648971070000|2022-04-03 07:31:10|17692.17|17572.17|17689.18|17569.18|17692.17|17572.17|17689.18|17569.18|10
1648971080000|2022-04-03 07:31:20|17689.16|17569.16|17688.17|17568.17|17689.16|17569.16|17688.17|17568.17|10
1648971090000|2022-04-03 07:31:30|17687.91|17567.91|17687.27|17567.27|17688.09|17568.09|17687.07|17567.07|7
1648971100000|2022-04-03 07:31:40|17686.57|17566.57|17687.03|17567.03|17687.03|17567.03|17686.41|17566.41|9
1648971110000|2022-04-03 07:31:50|17687.25|17567.25|17687.64|17567.64|17687.64|17567.64|17686.03|17566.03|10
1648971120000|2022-04-03 07:32:00|17687.75|17567.75|17689.07|17569.07|17689.07|17569.07|17687.75|17567.75|9
1648971130000|2022-04-03 07:32:10|17689.6|17569.6|17689.09|17569.09|17689.79|17569.79|17689.03|17569.03|10
1648971140000|2022-04-03 07:32:20|17689.18|17569.18|17690.6|17570.6|17690.96|17570.96|17689.12|17569.12|8
1648971150000|2022-04-03 07:32:30|17690.94|17570.94|17691.03|17571.03|17691.17|17571.17|17690.68|17570.68|10
1648971160000|2022-04-03 07:32:40|17691.04|17571.04|17691.15|17571.15|17691.24|17571.24|17690.81|17570.81|10
1648971170000|2022-04-03 07:32:50|17691.08|17571.08|17691.07|17571.07|17691.38|17571.38|17691.01|17571.01|9
1648971180000|2022-04-03 07:33:00|17691.1|17571.1|17691.11|17571.11|17691.12|17571.12|17690.85|17570.85|10
1648971190000|2022-04-03 07:33:10|17691.24|17571.24|17691.56|17571.56|17691.68|17571.68|17691.14|17571.14|9
1648971200000|2022-04-03 07:33:20|17691.53|17571.53|17693.56|17573.56|17693.7|17573.7|17691.49|17571.49|9
1648971210000|2022-04-03 07:33:30|17693.67|17573.67|17693.86|17573.86|17693.86|17573.86|17693.06|17573.06|9
1648971220000|2022-04-03 07:33:40|17693.9|17573.9|17694.52|17574.52|17694.55|17574.55|17693.75|17573.75|10
1648971230000|2022-04-03 07:33:50|17694.36|17574.36|17697.51|17577.51|17697.51|17577.51|17694.36|17574.36|10
1648971240000|2022-04-03 07:34:00|17698.27|17578.27|17699.2|17579.2|17700.04|17580.04|17698.27|17578.27|10
1648971250000|2022-04-03 07:34:10|17700.15|17580.15|17704.23|17584.23|17704.31|17584.31|17700.15|17580.15|10
1648971260000|2022-04-03 07:34:20|17704.21|17584.21|17713.61|17593.61|17713.61|17593.61|17704.21|17584.21|10
1648971270000|2022-04-03 07:34:30|17713.75|17593.75|17719.98|17599.98|17720.01|17600.01|17713.75|17593.75|10
1648971280000|2022-04-03 07:34:40|17720.65|17600.65|17723.68|17603.68|17723.68|17603.68|17720.54|17600.54|9
1648971290000|2022-04-03 07:34:50|17723.63|17603.63|17727.67|17607.67|17727.67|17607.67|17723.37|17603.37|10
1648971300000|2022-04-03 07:35:00|17727.56|17607.56|17728.28|17608.28|17728.63|17608.63|17726.97|17606.97|10
1648971310000|2022-04-03 07:35:10|17728.37|17608.37|17733.57|17613.57|17733.57|17613.57|17728.37|17608.37|10
1648971320000|2022-04-03 07:35:20|17734.27|17614.27|17733.91|17613.91|17734.27|17614.27|17732.91|17612.91|9
1648971330000|2022-04-03 07:35:30|17733.95|17613.95|17732.49|17612.49|17734.24|17614.24|17732.43|17612.43|8
1648971340000|2022-04-03 07:35:40|17732.24|17612.24|17733.1|17613.1|17733.9|17613.9|17732|17612|10
1648971350000|2022-04-03 07:35:50|17732.96|17612.96|17731.03|17611.03|17733.01|17613.01|17731.03|17611.03|10
1648971360000|2022-04-03 07:36:00|17731|17611|17729.58|17609.58|17731|17611|17729.36|17609.36|9
1648971370000|2022-04-03 07:36:10|17729.83|17609.83|17729.63|17609.63|17729.84|17609.84|17729.49|17609.49|10
1648971380000|2022-04-03 07:36:20|17729.64|17609.64|17728.26|17608.26|17729.64|17609.64|17728.12|17608.12|10
1648971390000|2022-04-03 07:36:30|17728.35|17608.35|17727.52|17607.52|17728.35|17608.35|17727.07|17607.07|10
1648971400000|2022-04-03 07:36:40|17727.91|17607.91|17728.99|17608.99|17729.06|17609.06|17727.91|17607.91|9
1648971410000|2022-04-03 07:36:50|17728.64|17608.64|17733.2|17613.2|17733.2|17613.2|17728.64|17608.64|10
1648971420000|2022-04-03 07:37:00|17733.18|17613.18|17733.92|17613.92|17733.92|17613.92|17733.01|17613.01|10
1648971430000|2022-04-03 07:37:10|17733.8|17613.8|17734.18|17614.18|17734.31|17614.31|17733.78|17613.78|9
1648971440000|2022-04-03 07:37:20|17734.56|17614.56|17733.88|17613.88|17734.57|17614.57|17733.8|17613.8|10
1648971450000|2022-04-03 07:37:30|17734.21|17614.21|17731.72|17611.72|17734.21|17614.21|17731.72|17611.72|10
1648971460000|2022-04-03 07:37:40|17730.78|17610.78|17728.75|17608.75|17730.82|17610.82|17728.75|17608.75|10
1648971470000|2022-04-03 07:37:50|17728.8|17608.8|17728.28|17608.28|17728.88|17608.88|17727.91|17607.91|8
1648971480000|2022-04-03 07:38:00|17728.03|17608.03|17722.8|17602.8|17728.03|17608.03|17722.8|17602.8|10
1648971490000|2022-04-03 07:38:10|17722.33|17602.33|17722.22|17602.22|17722.33|17602.33|17721.65|17601.65|10
1648971500000|2022-04-03 07:38:20|17722.56|17602.56|17722.65|17602.65|17722.65|17602.65|17722.32|17602.32|9
1648971510000|2022-04-03 07:38:30|17721.59|17601.59|17722.88|17602.88|17722.94|17602.94|17721.59|17601.59|10
1648971520000|2022-04-03 07:38:40|17722.53|17602.53|17721.41|17601.41|17722.53|17602.53|17721.21|17601.21|9
1648971530000|2022-04-03 07:38:50|17721.3|17601.3|17720.13|17600.13|17721.3|17601.3|17720|17600|10
1648971540000|2022-04-03 07:39:00|17719.92|17599.92|17717.74|17597.74|17719.92|17599.92|17717.74|17597.74|10
1648971550000|2022-04-03 07:39:10|17717.82|17597.82|17718.22|17598.22|17719.07|17599.07|17717.82|17597.82|9
1648971560000|2022-04-03 07:39:20|17718.08|17598.08|17717.96|17597.96|17718.53|17598.53|17717.93|17597.93|8
1648971570000|2022-04-03 07:39:30|17717.94|17597.94|17718.05|17598.05|17718.05|17598.05|17717.05|17597.05|10
1648971580000|2022-04-03 07:39:40|17718.15|17598.15|17718.39|17598.39|17718.39|17598.39|17717.96|17597.96|9
1648971590000|2022-04-03 07:39:50|17718.49|17598.49|17717.29|17597.29|17718.49|17598.49|17716.97|17596.97|10
1648971600000|2022-04-03 07:40:00|17717.27|17597.27|17716.79|17596.79|17717.84|17597.84|17716.79|17596.79|10
1648971610000|2022-04-03 07:40:10|17716.82|17596.82|17717.13|17597.13|17717.56|17597.56|17716.82|17596.82|10
1648971620000|2022-04-03 07:40:20|17716.87|17596.87|17715.4|17595.4|17716.87|17596.87|17715.22|17595.22|10
1648971630000|2022-04-03 07:40:30|17715.5|17595.5|17715|17595|17715.5|17595.5|17714.47|17594.47|10
1648971640000|2022-04-03 07:40:40|17714.93|17594.93|17713.02|17593.02|17715.21|17595.21|17712.84|17592.84|9
1648971650000|2022-04-03 07:40:50|17712.85|17592.85|17712.43|17592.43|17712.87|17592.87|17712.43|17592.43|9
1648971660000|2022-04-03 07:41:00|17712.3|17592.3|17712.45|17592.45|17712.46|17592.46|17712.05|17592.05|10
1648971670000|2022-04-03 07:41:10|17712.5|17592.5|17712.29|17592.29|17713.12|17593.12|17711.75|17591.75|9
1648971680000|2022-04-03 07:41:20|17712.19|17592.19|17712.54|17592.54|17712.74|17592.74|17712.19|17592.19|7
1648971690000|2022-04-03 07:41:30|17712.74|17592.74|17713.39|17593.39|17713.46|17593.46|17712.74|17592.74|9
1648971700000|2022-04-03 07:41:40|17713.75|17593.75|17714.11|17594.11|17714.11|17594.11|17713.43|17593.43|8
1648971710000|2022-04-03 07:41:50|17714.04|17594.04|17712.99|17592.99|17714.04|17594.04|17712.99|17592.99|10
1648971720000|2022-04-03 07:42:00|17713.11|17593.11|17712.27|17592.27|17713.38|17593.38|17712.18|17592.18|9
1648971730000|2022-04-03 07:42:10|17713.49|17593.49|17712.48|17592.48|17713.49|17593.49|17712.48|17592.48|9
1648971740000|2022-04-03 07:42:20|17712.35|17592.35|17711.37|17591.37|17712.35|17592.35|17711.37|17591.37|9
1648971750000|2022-04-03 07:42:30|17711.48|17591.48|17710.46|17590.46|17711.48|17591.48|17710.46|17590.46|7
1648971760000|2022-04-03 07:42:40|17710.41|17590.41|17708.35|17588.35|17710.41|17590.41|17708.19|17588.19|9
1648971770000|2022-04-03 07:42:50|17708.38|17588.38|17706.64|17586.64|17708.38|17588.38|17706.38|17586.38|10
1648971780000|2022-04-03 07:43:00|17706.68|17586.68|17706.39|17586.39|17706.82|17586.82|17706.39|17586.39|10
1648971790000|2022-04-03 07:43:10|17706.37|17586.37|17706.38|17586.38|17706.38|17586.38|17705.72|17585.72|9
1648971800000|2022-04-03 07:43:20|17706.68|17586.68|17708.59|17588.59|17708.76|17588.76|17706.68|17586.68|10
1648971810000|2022-04-03 07:43:30|17708.62|17588.62|17708.67|17588.67|17710.44|17590.44|17708.62|17588.62|10
1648971820000|2022-04-03 07:43:40|17708.64|17588.64|17709.39|17589.39|17709.39|17589.39|17708.59|17588.59|10
1648971830000|2022-04-03 07:43:50|17709.57|17589.57|17710.78|17590.78|17710.92|17590.92|17709.57|17589.57|10
1648971840000|2022-04-03 07:44:00|17709.56|17589.56|17708.19|17588.19|17709.56|17589.56|17708.1|17588.1|8
1648971850000|2022-04-03 07:44:10|17707.99|17587.99|17707.36|17587.36|17707.99|17587.99|17707.34|17587.34|10
1648971860000|2022-04-03 07:44:20|17707.54|17587.54|17706.74|17586.74|17707.54|17587.54|17706.74|17586.74|9
1648971870000|2022-04-03 07:44:30|17706.99|17586.99|17705.26|17585.26|17707|17587|17705.16|17585.16|10
1648971880000|2022-04-03 07:44:40|17705.5|17585.5|17704.69|17584.69|17705.5|17585.5|17704.68|17584.68|8
1648971890000|2022-04-03 07:44:50|17704.23|17584.23|17704.5|17584.5|17705.31|17585.31|17704.23|17584.23|9
1648971900000|2022-04-03 07:45:00|17704.57|17584.57|17705.12|17585.12|17705.3|17585.3|17704.44|17584.44|8
1648971910000|2022-04-03 07:45:10|17704.85|17584.85|17705.66|17585.66|17705.78|17585.78|17704.85|17584.85|9
1648971920000|2022-04-03 07:45:20|17706.08|17586.08|17705.94|17585.94|17706.41|17586.41|17705.94|17585.94|10
1648971930000|2022-04-03 07:45:30|17706.1|17586.1|17708.85|17588.85|17708.85|17588.85|17706.1|17586.1|10
1648971940000|2022-04-03 07:45:40|17708.66|17588.66|17707.93|17587.93|17708.7|17588.7|17707.93|17587.93|10
1648971950000|2022-04-03 07:45:50|17708.36|17588.36|17709.39|17589.39|17709.39|17589.39|17708.36|17588.36|9
1648971960000|2022-04-03 07:46:00|17709.67|17589.67|17712.08|17592.08|17712.11|17592.11|17709.6|17589.6|10
1648971970000|2022-04-03 07:46:10|17712.17|17592.17|17713.6|17593.6|17713.6|17593.6|17712.17|17592.17|7
1648971980000|2022-04-03 07:46:20|17713.78|17593.78|17714.64|17594.64|17714.72|17594.72|17713.78|17593.78|9
1648971990000|2022-04-03 07:46:30|17714.62|17594.62|17714.09|17594.09|17714.62|17594.62|17713.95|17593.95|10
1648972000000|2022-04-03 07:46:40|17713.94|17593.94|17713.76|17593.76|17713.95|17593.95|17713.55|17593.55|10
1648972010000|2022-04-03 07:46:50|17713.58|17593.58|17713.81|17593.81|17714.25|17594.25|17713.05|17593.05|10
1648972020000|2022-04-03 07:47:00|17713.39|17593.39|17710.75|17590.75|17713.49|17593.49|17710.75|17590.75|8
1648972030000|2022-04-03 07:47:10|17710.69|17590.69|17707.79|17587.79|17710.69|17590.69|17707.79|17587.79|10
1648972040000|2022-04-03 07:47:20|17707.68|17587.68|17707.51|17587.51|17707.73|17587.73|17707.18|17587.18|10
1648972050000|2022-04-03 07:47:30|17707.62|17587.62|17708.23|17588.23|17708.55|17588.55|17707.62|17587.62|10
1648972060000|2022-04-03 07:47:40|17708.13|17588.13|17708.35|17588.35|17708.6|17588.6|17708.13|17588.13|8
1648972070000|2022-04-03 07:47:50|17708.58|17588.58|17709.58|17589.58|17709.58|17589.58|17708.28|17588.28|8
1648972080000|2022-04-03 07:48:00|17709.61|17589.61|17710.98|17590.98|17710.98|17590.98|17709.53|17589.53|9
1648972090000|2022-04-03 07:48:10|17711.05|17591.05|17710.96|17590.96|17711.05|17591.05|17710.76|17590.76|7
1648972100000|2022-04-03 07:48:20|17711.11|17591.11|17712.8|17592.8|17712.8|17592.8|17709.38|17589.38|7
1648972110000|2022-04-03 07:48:30|17713.05|17593.05|17712.64|17592.64|17713.28|17593.28|17712.64|17592.64|9
1648972120000|2022-04-03 07:48:40|17712.73|17592.73|17713.54|17593.54|17713.89|17593.89|17712.73|17592.73|9
1648972130000|2022-04-03 07:48:50|17713.18|17593.18|17711.82|17591.82|17713.18|17593.18|17711.77|17591.77|10
1648972140000|2022-04-03 07:49:00|17711.89|17591.89|17712.85|17592.85|17712.85|17592.85|17711.71|17591.71|9
1648972150000|2022-04-03 07:49:10|17712.07|17592.07|17712.44|17592.44|17712.44|17592.44|17712|17592|7
1648972160000|2022-04-03 07:49:20|17712.23|17592.23|17709.81|17589.81|17712.23|17592.23|17709.81|17589.81|9
1648972170000|2022-04-03 07:49:30|17709.72|17589.72|17709.9|17589.9|17710.01|17590.01|17709.49|17589.49|10
1648972180000|2022-04-03 07:49:40|17709.94|17589.94|17708.46|17588.46|17710.25|17590.25|17708.46|17588.46|9
1648972190000|2022-04-03 07:49:50|17708.76|17588.76|17709.99|17589.99|17710.09|17590.09|17708.76|17588.76|9
1648972200000|2022-04-03 07:50:00|17710.01|17590.01|17711.39|17591.39|17711.39|17591.39|17709.87|17589.87|10
1648972210000|2022-04-03 07:50:10|17711.58|17591.58|17711.28|17591.28|17712.08|17592.08|17711.06|17591.06|10
1648972220000|2022-04-03 07:50:20|17711.89|17591.89|17712.25|17592.25|17712.35|17592.35|17711.81|17591.81|10
1648972230000|2022-04-03 07:50:30|17712.13|17592.13|17712.26|17592.26|17712.26|17592.26|17711.91|17591.91|10
1648972240000|2022-04-03 07:50:40|17712.01|17592.01|17712.09|17592.09|17712.13|17592.13|17711.94|17591.94|9
1648972250000|2022-04-03 07:50:50|17712.02|17592.02|17711.44|17591.44|17712.32|17592.32|17711.44|17591.44|10
1648972260000|2022-04-03 07:51:00|17710.95|17590.95|17711.11|17591.11|17711.31|17591.31|17710.73|17590.73|9
1648972270000|2022-04-03 07:51:10|17711.1|17591.1|17711.26|17591.26|17711.81|17591.81|17711.06|17591.06|9
1648972280000|2022-04-03 07:51:20|17711.31|17591.31|17712.63|17592.63|17712.63|17592.63|17711.24|17591.24|9
1648972290000|2022-04-03 07:51:30|17712.84|17592.84|17713.17|17593.17|17713.23|17593.23|17712.58|17592.58|10
1648972300000|2022-04-03 07:51:40|17713.24|17593.24|17713.3|17593.3|17713.48|17593.48|17713.18|17593.18|7
1648972310000|2022-04-03 07:51:50|17713.28|17593.28|17711.9|17591.9|17713.36|17593.36|17711.8|17591.8|10
1648972320000|2022-04-03 07:52:00|17711.88|17591.88|17712.4|17592.4|17712.4|17592.4|17710.96|17590.96|8
1648972330000|2022-04-03 07:52:10|17712.33|17592.33|17715.88|17595.88|17716.01|17596.01|17712.33|17592.33|10
1648972340000|2022-04-03 07:52:20|17715.61|17595.61|17715.11|17595.11|17715.61|17595.61|17714.92|17594.92|9
1648972350000|2022-04-03 07:52:30|17714.92|17594.92|17717.2|17597.2|17717.21|17597.21|17714.92|17594.92|10
1648972360000|2022-04-03 07:52:40|17717.31|17597.31|17718.08|17598.08|17718.08|17598.08|17717.15|17597.15|10
1648972370000|2022-04-03 07:52:50|17718.13|17598.13|17718.75|17598.75|17718.75|17598.75|17717.89|17597.89|9
1648972380000|2022-04-03 07:53:00|17718.71|17598.71|17718.8|17598.8|17719.03|17599.03|17718.71|17598.71|7
1648972390000|2022-04-03 07:53:10|17719.11|17599.11|17717.31|17597.31|17719.11|17599.11|17717.31|17597.31|9
1648972400000|2022-04-03 07:53:20|17717.06|17597.06|17714.71|17594.71|17717.06|17597.06|17714.16|17594.16|10
1648972410000|2022-04-03 07:53:30|17714.8|17594.8|17714.46|17594.46|17714.83|17594.83|17714.24|17594.24|10
1648972420000|2022-04-03 07:53:40|17714.47|17594.47|17713.1|17593.1|17714.47|17594.47|17712.96|17592.96|10
1648972430000|2022-04-03 07:53:50|17713.14|17593.14|17714.02|17594.02|17714.02|17594.02|17713.14|17593.14|9
1648972440000|2022-04-03 07:54:00|17713.76|17593.76|17714.12|17594.12|17714.12|17594.12|17713.61|17593.61|8
1648972450000|2022-04-03 07:54:10|17714.15|17594.15|17713.01|17593.01|17714.66|17594.66|17713.01|17593.01|9
1648972460000|2022-04-03 07:54:20|17712.99|17592.99|17708.49|17588.49|17712.99|17592.99|17708.49|17588.49|10
1648972470000|2022-04-03 07:54:30|17707.93|17587.93|17705.62|17585.62|17708.1|17588.1|17705.47|17585.47|9
1648972480000|2022-04-03 07:54:40|17705.33|17585.33|17705.21|17585.21|17705.33|17585.33|17704.75|17584.75|9
1648972490000|2022-04-03 07:54:50|17705.52|17585.52|17706.22|17586.22|17706.38|17586.38|17705.41|17585.41|10
1648972500000|2022-04-03 07:55:00|17706.23|17586.23|17704.9|17584.9|17706.23|17586.23|17704.74|17584.74|8
1648972510000|2022-04-03 07:55:10|17704.84|17584.84|17704.61|17584.61|17704.84|17584.84|17704.07|17584.07|10
1648972520000|2022-04-03 07:55:20|17704.68|17584.68|17705.19|17585.19|17705.2|17585.2|17704.54|17584.54|9
1648972530000|2022-04-03 07:55:30|17705.23|17585.23|17703.49|17583.49|17705.23|17585.23|17702.81|17582.81|10
1648972540000|2022-04-03 07:55:40|17703.69|17583.69|17704.11|17584.11|17704.11|17584.11|17703.64|17583.64|9
1648972550000|2022-04-03 07:55:50|17704.02|17584.02|17704.24|17584.24|17704.82|17584.82|17704.02|17584.02|10
1648972560000|2022-04-03 07:56:00|17704.4|17584.4|17703|17583|17704.4|17584.4|17702.86|17582.86|8
1648972570000|2022-04-03 07:56:10|17702.94|17582.94|17704.43|17584.43|17704.43|17584.43|17702.94|17582.94|9
1648972580000|2022-04-03 07:56:20|17704.02|17584.02|17703.63|17583.63|17704.39|17584.39|17703.63|17583.63|10
1648972590000|2022-04-03 07:56:30|17703.55|17583.55|17697.94|17577.94|17703.55|17583.55|17697.94|17577.94|10
1648972600000|2022-04-03 07:56:40|17696.84|17576.84|17697.56|17577.56|17697.83|17577.83|17696.84|17576.84|10
1648972610000|2022-04-03 07:56:50|17697.9|17577.9|17697.5|17577.5|17697.9|17577.9|17697.36|17577.36|9
1648972620000|2022-04-03 07:57:00|17697.48|17577.48|17691.73|17571.73|17697.48|17577.48|17691.73|17571.73|9
1648972630000|2022-04-03 07:57:10|17691.34|17571.34|17690.98|17570.98|17691.34|17571.34|17690.59|17570.59|10
1648972640000|2022-04-03 07:57:20|17690.9|17570.9|17691.54|17571.54|17691.99|17571.99|17690.9|17570.9|9
1648972650000|2022-04-03 07:57:30|17691.69|17571.69|17692.24|17572.24|17692.81|17572.81|17691.48|17571.48|10
1648972660000|2022-04-03 07:57:40|17692.28|17572.28|17692.02|17572.02|17692.7|17572.7|17692.02|17572.02|9
1648972670000|2022-04-03 07:57:50|17691.81|17571.81|17691.43|17571.43|17691.93|17571.93|17691.28|17571.28|10
1648972680000|2022-04-03 07:58:00|17692.19|17572.19|17691.31|17571.31|17692.46|17572.46|17691.22|17571.22|10
1648972690000|2022-04-03 07:58:10|17691.45|17571.45|17692.23|17572.23|17692.36|17572.36|17691.45|17571.45|10
1648972700000|2022-04-03 07:58:20|17692.28|17572.28|17693.51|17573.51|17693.51|17573.51|17692.16|17572.16|9
1648972710000|2022-04-03 07:58:30|17693.29|17573.29|17693.81|17573.81|17693.81|17573.81|17693.28|17573.28|9
1648972720000|2022-04-03 07:58:40|17693.85|17573.85|17694.1|17574.1|17694.1|17574.1|17693.27|17573.27|10
1648972730000|2022-04-03 07:58:50|17694.81|17574.81|17695.31|17575.31|17695.42|17575.42|17694.81|17574.81|10
1648972740000|2022-04-03 07:59:00|17695.39|17575.39|17695.08|17575.08|17695.39|17575.39|17694.89|17574.89|10
1648972750000|2022-04-03 07:59:10|17695.76|17575.76|17697.23|17577.23|17697.58|17577.58|17695.76|17575.76|10
1648972760000|2022-04-03 07:59:20|17697.49|17577.49|17699.71|17579.71|17699.71|17579.71|17697.49|17577.49|8
1648972770000|2022-04-03 07:59:30|17699.92|17579.92|17700.58|17580.58|17700.7|17580.7|17699.92|17579.92|10
1648972780000|2022-04-03 07:59:40|17700.69|17580.69|17701.65|17581.65|17701.92|17581.92|17700.69|17580.69|9
1648972790000|2022-04-03 07:59:50|17701.61|17581.61|17698.21|17578.21|17701.61|17581.61|17698.21|17578.21|9
1648972800000|2022-04-03 08:00:00|17699.31|17579.31|17701.56|17581.56|17701.56|17581.56|17699.31|17579.31|10
1648972810000|2022-04-03 08:00:10|17703.28|17583.28|17705.37|17585.37|17705.37|17585.37|17702.57|17582.57|10
1648972820000|2022-04-03 08:00:20|17705.84|17585.84|17708.43|17588.43|17708.43|17588.43|17705.84|17585.84|10
1648972830000|2022-04-03 08:00:30|17708.68|17588.68|17711.39|17591.39|17711.39|17591.39|17708.68|17588.68|10
1648972840000|2022-04-03 08:00:40|17711.44|17591.44|17714.08|17594.08|17714.08|17594.08|17711.44|17591.44|9
1648972850000|2022-04-03 08:00:50|17714.17|17594.17|17717.52|17597.52|17717.52|17597.52|17714.17|17594.17|10
1648972860000|2022-04-03 08:01:00|17718.84|17598.84|17718.29|17598.29|17719.65|17599.65|17718.29|17598.29|10
1648972870000|2022-04-03 08:01:10|17718.49|17598.49|17717.53|17597.53|17718.56|17598.56|17717.02|17597.02|10
1648972880000|2022-04-03 08:01:20|17717.5|17597.5|17717.3|17597.3|17717.58|17597.58|17717|17597|10
1648972890000|2022-04-03 08:01:30|17716.42|17596.42|17717.29|17597.29|17717.29|17597.29|17716.25|17596.25|10
1648972900000|2022-04-03 08:01:40|17717.15|17597.15|17717.13|17597.13|17717.51|17597.51|17716.9|17596.9|10
1648972910000|2022-04-03 08:01:50|17717.48|17597.48|17720.45|17600.45|17720.45|17600.45|17717.25|17597.25|10
1648972920000|2022-04-03 08:02:00|17720.44|17600.44|17720.67|17600.67|17720.69|17600.69|17720.1|17600.1|10
1648972930000|2022-04-03 08:02:10|17720.69|17600.69|17721.74|17601.74|17721.74|17601.74|17720.69|17600.69|8
1648972940000|2022-04-03 08:02:20|17721.66|17601.66|17718.82|17598.82|17721.84|17601.84|17718.82|17598.82|9
1648972950000|2022-04-03 08:02:30|17718.75|17598.75|17718.27|17598.27|17718.9|17598.9|17717.86|17597.86|10
1648972960000|2022-04-03 08:02:40|17718.23|17598.23|17715.34|17595.34|17718.23|17598.23|17715.34|17595.34|10
1648972970000|2022-04-03 08:02:50|17715.52|17595.52|17712.39|17592.39|17715.52|17595.52|17712.39|17592.39|10
1648972980000|2022-04-03 08:03:00|17712.44|17592.44|17712.62|17592.62|17712.62|17592.62|17712.31|17592.31|7
1648972990000|2022-04-03 08:03:10|17712.61|17592.61|17711.91|17591.91|17712.78|17592.78|17711.9|17591.9|9
1648973000000|2022-04-03 08:03:20|17711.67|17591.67|17715.47|17595.47|17715.47|17595.47|17711.67|17591.67|10
1648973010000|2022-04-03 08:03:30|17715.45|17595.45|17717.45|17597.45|17717.45|17597.45|17715.33|17595.33|10
1648973020000|2022-04-03 08:03:40|17718.29|17598.29|17718.76|17598.76|17719.14|17599.14|17718.29|17598.29|10
1648973030000|2022-04-03 08:03:50|17718.73|17598.73|17718.38|17598.38|17719|17599|17718.38|17598.38|10
1648973040000|2022-04-03 08:04:00|17718.1|17598.1|17717.55|17597.55|17718.51|17598.51|17717.55|17597.55|9
1648973050000|2022-04-03 08:04:10|17717.42|17597.42|17716.35|17596.35|17717.42|17597.42|17716.35|17596.35|10
1648973060000|2022-04-03 08:04:20|17716.56|17596.56|17715.73|17595.73|17716.56|17596.56|17715.73|17595.73|9
1648973070000|2022-04-03 08:04:30|17715.93|17595.93|17716.91|17596.91|17716.91|17596.91|17715.62|17595.62|9
1648973080000|2022-04-03 08:04:40|17717.17|17597.17|17717.09|17597.09|17717.17|17597.17|17715.89|17595.89|10
1648973090000|2022-04-03 08:04:50|17717.9|17597.9|17718.31|17598.31|17718.31|17598.31|17717.9|17597.9|10
1648973100000|2022-04-03 08:05:00|17718.09|17598.09|17718.59|17598.59|17718.64|17598.64|17717.89|17597.89|10
1648973110000|2022-04-03 08:05:10|17718.91|17598.91|17722.16|17602.16|17722.16|17602.16|17718.91|17598.91|9
1648973120000|2022-04-03 08:05:20|17722|17602|17721.93|17601.93|17722.2|17602.2|17721.87|17601.87|8
1648973130000|2022-04-03 08:05:30|17721.97|17601.97|17722.86|17602.86|17723.04|17603.04|17721.97|17601.97|10
1648973140000|2022-04-03 08:05:40|17722.84|17602.84|17721.64|17601.64|17723.13|17603.13|17721.64|17601.64|9
1648973150000|2022-04-03 08:05:50|17721.6|17601.6|17721.26|17601.26|17721.81|17601.81|17720.76|17600.76|8
1648973160000|2022-04-03 08:06:00|17721.51|17601.51|17722.21|17602.21|17722.21|17602.21|17721.51|17601.51|9
1648973170000|2022-04-03 08:06:10|17722.02|17602.02|17722.91|17602.91|17722.97|17602.97|17721.67|17601.67|9
1648973180000|2022-04-03 08:06:20|17722.9|17602.9|17724.9|17604.9|17724.9|17604.9|17722.9|17602.9|10
1648973190000|2022-04-03 08:06:30|17724.65|17604.65|17723.36|17603.36|17724.81|17604.81|17723.35|17603.35|10
1648973200000|2022-04-03 08:06:40|17723.47|17603.47|17724.15|17604.15|17724.15|17604.15|17723.46|17603.46|7
1648973210000|2022-04-03 08:06:50|17724.11|17604.11|17723.54|17603.54|17724.3|17604.3|17723.54|17603.54|9
1648973220000|2022-04-03 08:07:00|17723.61|17603.61|17723.37|17603.37|17723.61|17603.61|17722.43|17602.43|10
1648973230000|2022-04-03 08:07:10|17723.42|17603.42|17722.2|17602.2|17723.55|17603.55|17722.2|17602.2|10
1648973240000|2022-04-03 08:07:20|17721.99|17601.99|17718.82|17598.82|17721.99|17601.99|17718.76|17598.76|9
1648973250000|2022-04-03 08:07:30|17718.75|17598.75|17718.83|17598.83|17719.02|17599.02|17718.26|17598.26|10
1648973260000|2022-04-03 08:07:40|17718.9|17598.9|17719.12|17599.12|17719.32|17599.32|17718.9|17598.9|9
1648973270000|2022-04-03 08:07:50|17719.03|17599.03|17716.32|17596.32|17719.03|17599.03|17716.31|17596.31|10
1648973280000|2022-04-03 08:08:00|17715.73|17595.73|17714.87|17594.87|17715.73|17595.73|17714.48|17594.48|9
1648973290000|2022-04-03 08:08:10|17716.36|17596.36|17717.77|17597.77|17717.77|17597.77|17716.36|17596.36|10
1648973300000|2022-04-03 08:08:20|17717.98|17597.98|17720.1|17600.1|17720.3|17600.3|17717.98|17597.98|10
1648973310000|2022-04-03 08:08:30|17720.51|17600.51|17723.18|17603.18|17723.18|17603.18|17720.51|17600.51|10
1648973320000|2022-04-03 08:08:40|17723.74|17603.74|17725.7|17605.7|17725.7|17605.7|17723.74|17603.74|10
1648973330000|2022-04-03 08:08:50|17725.95|17605.95|17726.93|17606.93|17727.35|17607.35|17725.95|17605.95|9
1648973340000|2022-04-03 08:09:00|17726.79|17606.79|17727.87|17607.87|17727.87|17607.87|17726.79|17606.79|9
1648973350000|2022-04-03 08:09:10|17727.4|17607.4|17726.53|17606.53|17727.47|17607.47|17726.4|17606.4|10
1648973360000|2022-04-03 08:09:20|17726.32|17606.32|17726.68|17606.68|17726.78|17606.78|17726.3|17606.3|10
1648973370000|2022-04-03 08:09:30|17727.67|17607.67|17729.99|17609.99|17729.99|17609.99|17727.67|17607.67|10
1648973380000|2022-04-03 08:09:40|17729.92|17609.92|17731.8|17611.8|17731.8|17611.8|17729.92|17609.92|10
1648973390000|2022-04-03 08:09:50|17732|17612|17732.84|17612.84|17733.02|17613.02|17731.85|17611.85|10
1648973400000|2022-04-03 08:10:00|17732.74|17612.74|17733.74|17613.74|17734.16|17614.16|17732.38|17612.38|9
1648973410000|2022-04-03 08:10:10|17733.82|17613.82|17734.05|17614.05|17734.05|17614.05|17733.3|17613.3|10
1648973420000|2022-04-03 08:10:20|17734.02|17614.02|17734.16|17614.16|17734.74|17614.74|17734.02|17614.02|9
1648973430000|2022-04-03 08:10:30|17734.53|17614.53|17730.72|17610.72|17734.53|17614.53|17730.72|17610.72|10
1648973440000|2022-04-03 08:10:40|17730.29|17610.29|17725.99|17605.99|17730.29|17610.29|17725.99|17605.99|10
1648973450000|2022-04-03 08:10:50|17726|17606|17726.58|17606.58|17727.33|17607.33|17726|17606|10
1648973460000|2022-04-03 08:11:00|17726.52|17606.52|17726.57|17606.57|17726.84|17606.84|17726.43|17606.43|10
1648973470000|2022-04-03 08:11:10|17726.71|17606.71|17726.31|17606.31|17726.94|17606.94|17726.21|17606.21|9
1648973480000|2022-04-03 08:11:20|17726.12|17606.12|17725.19|17605.19|17726.12|17606.12|17724.41|17604.41|8
1648973490000|2022-04-03 08:11:30|17724.47|17604.47|17724.95|17604.95|17724.95|17604.95|17724.47|17604.47|10
1648973500000|2022-04-03 08:11:40|17724.82|17604.82|17724.62|17604.62|17724.87|17604.87|17724.21|17604.21|9
1648973510000|2022-04-03 08:11:50|17724.67|17604.67|17725.77|17605.77|17725.77|17605.77|17724.46|17604.46|10
1648973520000|2022-04-03 08:12:00|17726.39|17606.39|17726.85|17606.85|17726.89|17606.89|17726.39|17606.39|8
1648973530000|2022-04-03 08:12:10|17727.29|17607.29|17727.67|17607.67|17728.25|17608.25|17727.08|17607.08|9
1648973540000|2022-04-03 08:12:20|17727.38|17607.38|17729.15|17609.15|17729.15|17609.15|17727.25|17607.25|10
1648973550000|2022-04-03 08:12:30|17729.34|17609.34|17730.13|17610.13|17730.13|17610.13|17729.2|17609.2|10
1648973560000|2022-04-03 08:12:40|17730.21|17610.21|17728.81|17608.81|17730.39|17610.39|17728.81|17608.81|10
1648973570000|2022-04-03 08:12:50|17728.78|17608.78|17728.85|17608.85|17728.92|17608.92|17727.63|17607.63|10
1648973580000|2022-04-03 08:13:00|17728.47|17608.47|17727.41|17607.41|17728.47|17608.47|17727.41|17607.41|10
1648973590000|2022-04-03 08:13:10|17727.36|17607.36|17724.97|17604.97|17727.48|17607.48|17724.97|17604.97|10
1648973600000|2022-04-03 08:13:20|17724.24|17604.24|17722.38|17602.38|17724.24|17604.24|17722.38|17602.38|9
1648973610000|2022-04-03 08:13:30|17722.15|17602.15|17715.68|17595.68|17722.17|17602.17|17715.68|17595.68|10
1648973620000|2022-04-03 08:13:40|17715.38|17595.38|17713.54|17593.54|17715.38|17595.38|17713.54|17593.54|7
1648973630000|2022-04-03 08:13:50|17713.77|17593.77|17713.59|17593.59|17713.77|17593.77|17713.22|17593.22|8
1648973640000|2022-04-03 08:14:00|17714.01|17594.01|17714.03|17594.03|17714.03|17594.03|17713.74|17593.74|10
1648973650000|2022-04-03 08:14:10|17713.97|17593.97|17713.72|17593.72|17713.97|17593.97|17713.52|17593.52|8
1648973660000|2022-04-03 08:14:20|17713.4|17593.4|17713.44|17593.44|17713.64|17593.64|17713.18|17593.18|8
1648973670000|2022-04-03 08:14:30|17713.31|17593.31|17713.68|17593.68|17713.88|17593.88|17713.31|17593.31|8
1648973680000|2022-04-03 08:14:40|17713.95|17593.95|17713.47|17593.47|17714.74|17594.74|17713.38|17593.38|10
1648973690000|2022-04-03 08:14:50|17713.23|17593.23|17709.09|17589.09|17713.23|17593.23|17709.09|17589.09|9
1648973700000|2022-04-03 08:15:00|17709.17|17589.17|17709.3|17589.3|17709.82|17589.82|17708.94|17588.94|9
1648973710000|2022-04-03 08:15:10|17709.24|17589.24|17708.7|17588.7|17709.24|17589.24|17708.6|17588.6|10
1648973720000|2022-04-03 08:15:20|17708.63|17588.63|17706.18|17586.18|17708.63|17588.63|17706.16|17586.16|9
1648973730000|2022-04-03 08:15:30|17706.12|17586.12|17701.99|17581.99|17706.12|17586.12|17701.57|17581.57|10
1648973740000|2022-04-03 08:15:40|17701.59|17581.59|17701|17581|17702.23|17582.23|17700.95|17580.95|8
1648973750000|2022-04-03 08:15:50|17701.01|17581.01|17700.65|17580.65|17701.56|17581.56|17700.65|17580.65|8
1648973760000|2022-04-03 08:16:00|17700.61|17580.61|17701.1|17581.1|17701.1|17581.1|17700.61|17580.61|7
1648973770000|2022-04-03 08:16:10|17701.26|17581.26|17699.49|17579.49|17701.87|17581.87|17699.49|17579.49|8
1648973780000|2022-04-03 08:16:20|17698.93|17578.93|17699.46|17579.46|17699.46|17579.46|17698.81|17578.81|9
1648973790000|2022-04-03 08:16:30|17699.44|17579.44|17698.77|17578.77|17699.54|17579.54|17698.53|17578.53|10
1648973800000|2022-04-03 08:16:40|17697.59|17577.59|17696.7|17576.7|17697.66|17577.66|17696.36|17576.36|10
1648973810000|2022-04-03 08:16:50|17696.5|17576.5|17694.81|17574.81|17696.5|17576.5|17694.81|17574.81|10
1648973820000|2022-04-03 08:17:00|17694.94|17574.94|17694.68|17574.68|17694.94|17574.94|17694.42|17574.42|9
1648973830000|2022-04-03 08:17:10|17694.87|17574.87|17695.12|17575.12|17695.12|17575.12|17694.59|17574.59|8
1648973840000|2022-04-03 08:17:20|17695.57|17575.57|17697.04|17577.04|17697.23|17577.23|17695.57|17575.57|10
1648973850000|2022-04-03 08:17:30|17696.99|17576.99|17696.91|17576.91|17697.24|17577.24|17696.52|17576.52|10
1648973860000|2022-04-03 08:17:40|17697.22|17577.22|17697.65|17577.65|17697.65|17577.65|17697.08|17577.08|9
1648973870000|2022-04-03 08:17:50|17697.68|17577.68|17697.19|17577.19|17697.68|17577.68|17697.17|17577.17|9
1648973880000|2022-04-03 08:18:00|17696.97|17576.97|17695.53|17575.53|17696.97|17576.97|17695.53|17575.53|9
1648973890000|2022-04-03 08:18:10|17694.74|17574.74|17692.87|17572.87|17695.13|17575.13|17692.87|17572.87|9
1648973900000|2022-04-03 08:18:20|17692.88|17572.88|17689.51|17569.51|17692.94|17572.94|17689.51|17569.51|9
1648973910000|2022-04-03 08:18:30|17689.54|17569.54|17688.42|17568.42|17689.54|17569.54|17688.3|17568.3|10
1648973920000|2022-04-03 08:18:40|17688.01|17568.01|17687.46|17567.46|17688.01|17568.01|17686.53|17566.53|9
1648973930000|2022-04-03 08:18:50|17687.53|17567.53|17687.36|17567.36|17687.62|17567.62|17686.93|17566.93|10
1648973940000|2022-04-03 08:19:00|17687.32|17567.32|17686.94|17566.94|17687.48|17567.48|17686.88|17566.88|9
1648973950000|2022-04-03 08:19:10|17686.81|17566.81|17686.7|17566.7|17686.88|17566.88|17686.48|17566.48|9
1648973960000|2022-04-03 08:19:20|17686.84|17566.84|17685.27|17565.27|17686.84|17566.84|17685.08|17565.08|9
1648973970000|2022-04-03 08:19:30|17685.24|17565.24|17685.7|17565.7|17685.7|17565.7|17685.24|17565.24|9
1648973980000|2022-04-03 08:19:40|17685.83|17565.83|17687.43|17567.43|17687.43|17567.43|17685.76|17565.76|9
1648973990000|2022-04-03 08:19:50|17688.08|17568.08|17688.37|17568.37|17688.42|17568.42|17687.99|17567.99|9
1648974000000|2022-04-03 08:20:00|17689.21|17569.21|17688.59|17568.59|17689.21|17569.21|17688.59|17568.59|8
1648974010000|2022-04-03 08:20:10|17688.72|17568.72|17689.14|17569.14|17689.35|17569.35|17688.57|17568.57|9
1648974020000|2022-04-03 08:20:20|17689.02|17569.02|17688.76|17568.76|17689.04|17569.04|17688.32|17568.32|9
1648974030000|2022-04-03 08:20:30|17688.74|17568.74|17686.91|17566.91|17688.74|17568.74|17686.82|17566.82|10
1648974040000|2022-04-03 08:20:40|17686.6|17566.6|17686.34|17566.34|17686.66|17566.66|17686.2|17566.2|10
1648974050000|2022-04-03 08:20:50|17686.32|17566.32|17686.06|17566.06|17686.52|17566.52|17686.06|17566.06|8
1648974060000|2022-04-03 08:21:00|17685.65|17565.65|17687.39|17567.39|17687.39|17567.39|17685.65|17565.65|10
1648974070000|2022-04-03 08:21:10|17687.6|17567.6|17687.62|17567.62|17687.82|17567.82|17687.6|17567.6|8
1648974080000|2022-04-03 08:21:20|17687.58|17567.58|17687.13|17567.13|17687.97|17567.97|17687.13|17567.13|9
1648974090000|2022-04-03 08:21:30|17687.16|17567.16|17686.67|17566.67|17687.18|17567.18|17686.67|17566.67|9
1648974100000|2022-04-03 08:21:40|17686.87|17566.87|17687.7|17567.7|17687.7|17567.7|17686.3|17566.3|8
1648974110000|2022-04-03 08:21:50|17687.92|17567.92|17688.33|17568.33|17688.51|17568.51|17687.69|17567.69|9
1648974120000|2022-04-03 08:22:00|17688.42|17568.42|17689.42|17569.42|17689.45|17569.45|17688.18|17568.18|10
1648974130000|2022-04-03 08:22:10|17689.47|17569.47|17689.69|17569.69|17689.69|17569.69|17689.47|17569.47|9
1648974140000|2022-04-03 08:22:20|17689.53|17569.53|17688.6|17568.6|17689.71|17569.71|17688.46|17568.46|8
1648974150000|2022-04-03 08:22:30|17688.65|17568.65|17687.32|17567.32|17688.65|17568.65|17687.21|17567.21|10
1648974160000|2022-04-03 08:22:40|17687.29|17567.29|17687.52|17567.52|17687.53|17567.53|17687.25|17567.25|10
1648974170000|2022-04-03 08:22:50|17687.38|17567.38|17687.75|17567.75|17687.75|17567.75|17687.28|17567.28|8
1648974180000|2022-04-03 08:23:00|17687.72|17567.72|17688.73|17568.73|17688.73|17568.73|17687.67|17567.67|10
1648974190000|2022-04-03 08:23:10|17688.71|17568.71|17687.67|17567.67|17688.71|17568.71|17687.67|17567.67|9
1648974200000|2022-04-03 08:23:20|17687.62|17567.62|17686.32|17566.32|17687.62|17567.62|17686.32|17566.32|7
1648974210000|2022-04-03 08:23:30|17686.43|17566.43|17686.18|17566.18|17686.76|17566.76|17686.18|17566.18|9
1648974220000|2022-04-03 08:23:40|17686.44|17566.44|17685.98|17565.98|17687.04|17567.04|17685.98|17565.98|9
1648974230000|2022-04-03 08:23:50|17685.94|17565.94|17686.66|17566.66|17686.81|17566.81|17685.21|17565.21|10
1648974240000|2022-04-03 08:24:00|17686.33|17566.33|17683.87|17563.87|17686.33|17566.33|17683.87|17563.87|10
1648974250000|2022-04-03 08:24:10|17683.86|17563.86|17683.43|17563.43|17683.86|17563.86|17682.95|17562.95|9
1648974260000|2022-04-03 08:24:20|17683.62|17563.62|17683.21|17563.21|17683.7|17563.7|17683.14|17563.14|8
1648974270000|2022-04-03 08:24:30|17683.42|17563.42|17683.96|17563.96|17683.96|17563.96|17683.35|17563.35|9
1648974280000|2022-04-03 08:24:40|17684.33|17564.33|17687.2|17567.2|17687.2|17567.2|17684.33|17564.33|10
1648974290000|2022-04-03 08:24:50|17686.47|17566.47|17686.12|17566.12|17686.52|17566.52|17686.12|17566.12|9
1648974300000|2022-04-03 08:25:00|17685.82|17565.82|17685.29|17565.29|17685.99|17565.99|17685.29|17565.29|8
1648974310000|2022-04-03 08:25:10|17685.26|17565.26|17685.98|17565.98|17685.98|17565.98|17685.23|17565.23|8
1648974320000|2022-04-03 08:25:20|17686.34|17566.34|17686.81|17566.81|17686.94|17566.94|17686.29|17566.29|9
1648974330000|2022-04-03 08:25:30|17686.99|17566.99|17688.85|17568.85|17688.85|17568.85|17686.83|17566.83|10
1648974340000|2022-04-03 08:25:40|17690.05|17570.05|17690.93|17570.93|17690.93|17570.93|17690.05|17570.05|9
1648974350000|2022-04-03 08:25:50|17691.18|17571.18|17692.42|17572.42|17692.54|17572.54|17691.18|17571.18|8
1648974360000|2022-04-03 08:26:00|17692.37|17572.37|17692.55|17572.55|17692.65|17572.65|17692.13|17572.13|10
1648974370000|2022-04-03 08:26:10|17692.7|17572.7|17694.31|17574.31|17694.31|17574.31|17692.69|17572.69|8
1648974380000|2022-04-03 08:26:20|17694.42|17574.42|17694.87|17574.87|17694.97|17574.97|17694.42|17574.42|9
1648974390000|2022-04-03 08:26:30|17694.74|17574.74|17698.04|17578.04|17698.19|17578.19|17694.74|17574.74|9
1648974400000|2022-04-03 08:26:40|17698.38|17578.38|17699.5|17579.5|17699.5|17579.5|17697.45|17577.45|10
1648974410000|2022-04-03 08:26:50|17699.63|17579.63|17699.5|17579.5|17700.26|17580.26|17699.45|17579.45|10
1648974420000|2022-04-03 08:27:00|17699.41|17579.41|17699.35|17579.35|17699.64|17579.64|17699.35|17579.35|7
1648974430000|2022-04-03 08:27:10|17699.05|17579.05|17701|17581|17701.17|17581.17|17699.05|17579.05|8
1648974440000|2022-04-03 08:27:20|17701.2|17581.2|17699.78|17579.78|17701.3|17581.3|17699.78|17579.78|10
1648974450000|2022-04-03 08:27:30|17699.68|17579.68|17697.56|17577.56|17699.68|17579.68|17697.56|17577.56|9
1648974460000|2022-04-03 08:27:40|17697.6|17577.6|17697.26|17577.26|17698.12|17578.12|17697.26|17577.26|8
1648974470000|2022-04-03 08:27:50|17697.14|17577.14|17696.61|17576.61|17697.14|17577.14|17696.36|17576.36|9
1648974480000|2022-04-03 08:28:00|17696.9|17576.9|17696.31|17576.31|17697.91|17577.91|17696.31|17576.31|10
1648974490000|2022-04-03 08:28:10|17695.77|17575.77|17694.53|17574.53|17695.77|17575.77|17694.53|17574.53|10
1648974500000|2022-04-03 08:28:20|17694.62|17574.62|17692.66|17572.66|17694.62|17574.62|17692.66|17572.66|9
1648974510000|2022-04-03 08:28:30|17692.67|17572.67|17691.75|17571.75|17692.67|17572.67|17691.75|17571.75|8
1648974520000|2022-04-03 08:28:40|17691.65|17571.65|17690.93|17570.93|17691.67|17571.67|17690.93|17570.93|10
1648974530000|2022-04-03 08:28:50|17690.94|17570.94|17688.25|17568.25|17690.94|17570.94|17688.08|17568.08|10
1648974540000|2022-04-03 08:29:00|17687.82|17567.82|17688.4|17568.4|17688.47|17568.47|17687.82|17567.82|9
1648974550000|2022-04-03 08:29:10|17688.29|17568.29|17687.56|17567.56|17688.3|17568.3|17687.56|17567.56|10
1648974560000|2022-04-03 08:29:20|17687.1|17567.1|17687.54|17567.54|17688.04|17568.04|17687.1|17567.1|10
1648974570000|2022-04-03 08:29:30|17687.33|17567.33|17688.07|17568.07|17688.21|17568.21|17687.33|17567.33|9
1648974580000|2022-04-03 08:29:40|17688.23|17568.23|17688.2|17568.2|17689.29|17569.29|17688.19|17568.19|9
1648974590000|2022-04-03 08:29:50|17688.28|17568.28|17688.45|17568.45|17688.45|17568.45|17687.96|17567.96|9
1648974600000|2022-04-03 08:30:00|17688.43|17568.43|17686.56|17566.56|17688.43|17568.43|17686.35|17566.35|10
1648974610000|2022-04-03 08:30:10|17686.6|17566.6|17686.21|17566.21|17686.65|17566.65|17686.21|17566.21|9
1648974620000|2022-04-03 08:30:20|17686.2|17566.2|17685.01|17565.01|17686.2|17566.2|17685.01|17565.01|10
1648974630000|2022-04-03 08:30:30|17685.04|17565.04|17685.84|17565.84|17685.84|17565.84|17684.86|17564.86|9
1648974640000|2022-04-03 08:30:40|17686.03|17566.03|17686.35|17566.35|17686.35|17566.35|17686.01|17566.01|10
1648974650000|2022-04-03 08:30:50|17687.3|17567.3|17687.55|17567.55|17687.55|17567.55|17687.3|17567.3|8
1648974660000|2022-04-03 08:31:00|17688.05|17568.05|17688.17|17568.17|17688.47|17568.47|17687.85|17567.85|10
1648974670000|2022-04-03 08:31:10|17688.18|17568.18|17688.72|17568.72|17688.81|17568.81|17688.18|17568.18|10
1648974680000|2022-04-03 08:31:20|17688.81|17568.81|17691.15|17571.15|17691.15|17571.15|17688.81|17568.81|9
1648974690000|2022-04-03 08:31:30|17691.18|17571.18|17693.44|17573.44|17693.44|17573.44|17691.18|17571.18|7
1648974700000|2022-04-03 08:31:40|17693.26|17573.26|17693.74|17573.74|17694.31|17574.31|17693.22|17573.22|10
1648974710000|2022-04-03 08:31:50|17693.81|17573.81|17694.67|17574.67|17694.67|17574.67|17693.81|17573.81|9
1648974720000|2022-04-03 08:32:00|17694.7|17574.7|17696.58|17576.58|17696.64|17576.64|17694.7|17574.7|7
1648974730000|2022-04-03 08:32:10|17696.68|17576.68|17696.19|17576.19|17697.33|17577.33|17695.99|17575.99|10
1648974740000|2022-04-03 08:32:20|17696.2|17576.2|17695.9|17575.9|17696.41|17576.41|17695.81|17575.81|9
1648974750000|2022-04-03 08:32:30|17695.95|17575.95|17696.63|17576.63|17696.63|17576.63|17695.95|17575.95|10
1648974760000|2022-04-03 08:32:40|17696.91|17576.91|17696.67|17576.67|17696.91|17576.91|17696.59|17576.59|10
1648974770000|2022-04-03 08:32:50|17696.73|17576.73|17699.07|17579.07|17699.07|17579.07|17696.72|17576.72|10
1648974780000|2022-04-03 08:33:00|17699.09|17579.09|17697|17577|17699.68|17579.68|17697|17577|10
1648974790000|2022-04-03 08:33:10|17696.71|17576.71|17694.88|17574.88|17696.71|17576.71|17694.59|17574.59|10
1648974800000|2022-04-03 08:33:20|17694.8|17574.8|17694.23|17574.23|17694.8|17574.8|17694.04|17574.04|10
1648974810000|2022-04-03 08:33:30|17693.64|17573.64|17691.89|17571.89|17693.64|17573.64|17691.6|17571.6|10
1648974820000|2022-04-03 08:33:40|17691.84|17571.84|17692.48|17572.48|17692.48|17572.48|17691.82|17571.82|9
1648974830000|2022-04-03 08:33:50|17692.63|17572.63|17692.3|17572.3|17692.63|17572.63|17692.01|17572.01|8
1648974840000|2022-04-03 08:34:00|17692.71|17572.71|17693.19|17573.19|17693.38|17573.38|17692.64|17572.64|10
1648974850000|2022-04-03 08:34:10|17693.24|17573.24|17693.69|17573.69|17693.88|17573.88|17693.24|17573.24|10
1648974860000|2022-04-03 08:34:20|17693.77|17573.77|17695.52|17575.52|17695.52|17575.52|17693.77|17573.77|10
1648974870000|2022-04-03 08:34:30|17696.07|17576.07|17696.78|17576.78|17696.81|17576.81|17696.07|17576.07|9
1648974880000|2022-04-03 08:34:40|17696.91|17576.91|17697.96|17577.96|17697.99|17577.99|17696.91|17576.91|9
1648974890000|2022-04-03 08:34:50|17697.92|17577.92|17698.55|17578.55|17698.55|17578.55|17697.82|17577.82|9
1648974900000|2022-04-03 08:35:00|17698.76|17578.76|17698.98|17578.98|17698.98|17578.98|17698.47|17578.47|8
1648974910000|2022-04-03 08:35:10|17698.93|17578.93|17699.71|17579.71|17699.73|17579.73|17698.93|17578.93|9
1648974920000|2022-04-03 08:35:20|17699.57|17579.57|17699.57|17579.57|17699.75|17579.75|17699.46|17579.46|5
1648974930000|2022-04-03 08:35:30|17699.56|17579.56|17701.64|17581.64|17701.64|17581.64|17699.29|17579.29|10
1648974940000|2022-04-03 08:35:40|17701.42|17581.42|17701.71|17581.71|17701.77|17581.77|17701.26|17581.26|8
1648974950000|2022-04-03 08:35:50|17701.63|17581.63|17699.36|17579.36|17701.63|17581.63|17699.36|17579.36|10
1648974960000|2022-04-03 08:36:00|17699.83|17579.83|17700.3|17580.3|17700.37|17580.37|17699.83|17579.83|8
1648974970000|2022-04-03 08:36:10|17700.19|17580.19|17700.18|17580.18|17700.6|17580.6|17699.87|17579.87|10
1648974980000|2022-04-03 08:36:20|17700.17|17580.17|17700.38|17580.38|17700.61|17580.61|17700.13|17580.13|8
1648974990000|2022-04-03 08:36:30|17700.95|17580.95|17702.67|17582.67|17702.67|17582.67|17700.92|17580.92|10
1648975000000|2022-04-03 08:36:40|17702.71|17582.71|17702.79|17582.79|17702.89|17582.89|17702.71|17582.71|8
1648975010000|2022-04-03 08:36:50|17702.8|17582.8|17702.92|17582.92|17703.09|17583.09|17702.73|17582.73|10
1648975020000|2022-04-03 08:37:00|17702.88|17582.88|17702.62|17582.62|17702.88|17582.88|17702.54|17582.54|9
1648975030000|2022-04-03 08:37:10|17702.58|17582.58|17703.18|17583.18|17703.18|17583.18|17702.54|17582.54|9
1648975040000|2022-04-03 08:37:20|17703.11|17583.11|17703.35|17583.35|17703.45|17583.45|17703.11|17583.11|10
1648975050000|2022-04-03 08:37:30|17703.01|17583.01|17703.13|17583.13|17703.44|17583.44|17702.94|17582.94|10
1648975060000|2022-04-03 08:37:40|17702.99|17582.99|17701.04|17581.04|17703.08|17583.08|17701.04|17581.04|8
1648975070000|2022-04-03 08:37:50|17700.84|17580.84|17702.86|17582.86|17702.86|17582.86|17700.46|17580.46|10
1648975080000|2022-04-03 08:38:00|17702.97|17582.97|17701.54|17581.54|17703.09|17583.09|17701.47|17581.47|10
1648975090000|2022-04-03 08:38:10|17701.5|17581.5|17700.65|17580.65|17701.82|17581.82|17700.65|17580.65|10
1648975100000|2022-04-03 08:38:20|17700.1|17580.1|17698.76|17578.76|17700.1|17580.1|17698.7|17578.7|10
1648975110000|2022-04-03 08:38:30|17698.59|17578.59|17701.45|17581.45|17701.45|17581.45|17698.59|17578.59|10
1648975120000|2022-04-03 08:38:40|17701.58|17581.58|17699.98|17579.98|17701.72|17581.72|17699.98|17579.98|9
1648975130000|2022-04-03 08:38:50|17700.24|17580.24|17700.64|17580.64|17700.64|17580.64|17699.9|17579.9|10
1648975140000|2022-04-03 08:39:00|17700.71|17580.71|17701.37|17581.37|17701.37|17581.37|17700.71|17580.71|10
1648975150000|2022-04-03 08:39:10|17701.4|17581.4|17700.18|17580.18|17701.5|17581.5|17700.05|17580.05|10
1648975160000|2022-04-03 08:39:20|17699.74|17579.74|17698.63|17578.63|17699.74|17579.74|17698.6|17578.6|8
1648975170000|2022-04-03 08:39:30|17698.53|17578.53|17697.3|17577.3|17698.53|17578.53|17697.29|17577.29|9
1648975180000|2022-04-03 08:39:40|17696.78|17576.78|17696.06|17576.06|17696.91|17576.91|17696.04|17576.04|9
1648975190000|2022-04-03 08:39:50|17695.53|17575.53|17693.08|17573.08|17695.53|17575.53|17693.08|17573.08|10
1648975200000|2022-04-03 08:40:00|17693.17|17573.17|17692.22|17572.22|17693.18|17573.18|17692.15|17572.15|8
1648975210000|2022-04-03 08:40:10|17692.21|17572.21|17691.95|17571.95|17692.28|17572.28|17691.89|17571.89|10
1648975220000|2022-04-03 08:40:20|17692.14|17572.14|17691.53|17571.53|17692.14|17572.14|17691.53|17571.53|9
1648975230000|2022-04-03 08:40:30|17691.36|17571.36|17690.22|17570.22|17691.36|17571.36|17690.01|17570.01|9
1648975240000|2022-04-03 08:40:40|17690.29|17570.29|17689.43|17569.43|17690.29|17570.29|17689.13|17569.13|10
1648975250000|2022-04-03 08:40:50|17689.34|17569.34|17689.03|17569.03|17689.42|17569.42|17689.03|17569.03|8
1648975260000|2022-04-03 08:41:00|17688.78|17568.78|17686.94|17566.94|17688.78|17568.78|17686.88|17566.88|9
1648975270000|2022-04-03 08:41:10|17685.77|17565.77|17684.92|17564.92|17685.77|17565.77|17684.92|17564.92|9
1648975280000|2022-04-03 08:41:20|17684.87|17564.87|17683.92|17563.92|17685.2|17565.2|17683.92|17563.92|8
1648975290000|2022-04-03 08:41:30|17683.98|17563.98|17682.06|17562.06|17684.28|17564.28|17682.06|17562.06|10
1648975300000|2022-04-03 08:41:40|17681.99|17561.99|17681.92|17561.92|17681.99|17561.99|17681.46|17561.46|10
1648975310000|2022-04-03 08:41:50|17681.79|17561.79|17682.09|17562.09|17682.15|17562.15|17681.76|17561.76|8
1648975320000|2022-04-03 08:42:00|17682.05|17562.05|17682.56|17562.56|17682.74|17562.74|17681.8|17561.8|8
1648975330000|2022-04-03 08:42:10|17682.46|17562.46|17683.14|17563.14|17683.44|17563.44|17682.46|17562.46|8
1648975340000|2022-04-03 08:42:20|17683.25|17563.25|17683.57|17563.57|17683.57|17563.57|17682.85|17562.85|9
1648975350000|2022-04-03 08:42:30|17683.78|17563.78|17683.49|17563.49|17683.79|17563.79|17683.49|17563.49|10
1648975360000|2022-04-03 08:42:40|17683.69|17563.69|17684.9|17564.9|17685.2|17565.2|17683.69|17563.69|9
1648975370000|2022-04-03 08:42:50|17685.15|17565.15|17682.52|17562.52|17685.41|17565.41|17682.45|17562.45|10
1648975380000|2022-04-03 08:43:00|17682.7|17562.7|17683.44|17563.44|17684.05|17564.05|17682.51|17562.51|10
1648975390000|2022-04-03 08:43:10|17683.71|17563.71|17684.85|17564.85|17684.88|17564.88|17683.59|17563.59|9
1648975400000|2022-04-03 08:43:20|17684.24|17564.24|17684.94|17564.94|17685.78|17565.78|17684.18|17564.18|8
1648975410000|2022-04-03 08:43:30|17684.79|17564.79|17685.07|17565.07|17685.26|17565.26|17684.79|17564.79|10
1648975420000|2022-04-03 08:43:40|17685.03|17565.03|17685.01|17565.01|17685.44|17565.44|17684.88|17564.88|10
1648975430000|2022-04-03 08:43:50|17685.23|17565.23|17683.5|17563.5|17685.23|17565.23|17683.49|17563.49|9
1648975440000|2022-04-03 08:44:00|17683.65|17563.65|17684.58|17564.58|17684.68|17564.68|17683.65|17563.65|8
1648975450000|2022-04-03 08:44:10|17684.54|17564.54|17684.45|17564.45|17684.73|17564.73|17684.17|17564.17|9
1648975460000|2022-04-03 08:44:20|17684.5|17564.5|17685.59|17565.59|17685.59|17565.59|17684.5|17564.5|9
1648975470000|2022-04-03 08:44:30|17685.71|17565.71|17684.06|17564.06|17685.71|17565.71|17684.06|17564.06|9
1648975480000|2022-04-03 08:44:40|17683.98|17563.98|17685.33|17565.33|17685.81|17565.81|17683.98|17563.98|10
1648975490000|2022-04-03 08:44:50|17684.83|17564.83|17684.37|17564.37|17685.16|17565.16|17684.3|17564.3|10
1648975500000|2022-04-03 08:45:00|17684.33|17564.33|17683.7|17563.7|17684.33|17564.33|17683.55|17563.55|9
1648975510000|2022-04-03 08:45:10|17683.94|17563.94|17684.46|17564.46|17684.48|17564.48|17683.94|17563.94|9
1648975520000|2022-04-03 08:45:20|17684.73|17564.73|17686.31|17566.31|17686.31|17566.31|17684.73|17564.73|10
1648975530000|2022-04-03 08:45:30|17686.3|17566.3|17686.99|17566.99|17686.99|17566.99|17685.76|17565.76|10
1648975540000|2022-04-03 08:45:40|17687.08|17567.08|17687.51|17567.51|17687.76|17567.76|17687.02|17567.02|9
1648975550000|2022-04-03 08:45:50|17687.64|17567.64|17689.23|17569.23|17689.37|17569.37|17687.64|17567.64|9
1648975560000|2022-04-03 08:46:00|17689.3|17569.3|17690.29|17570.29|17690.29|17570.29|17689.16|17569.16|10
1648975570000|2022-04-03 08:46:10|17690.05|17570.05|17687.38|17567.38|17690.05|17570.05|17687.38|17567.38|10
1648975580000|2022-04-03 08:46:20|17687.21|17567.21|17685.17|17565.17|17687.21|17567.21|17685.17|17565.17|9
1648975590000|2022-04-03 08:46:30|17684.06|17564.06|17680.06|17560.06|17684.06|17564.06|17680.06|17560.06|10
1648975600000|2022-04-03 08:46:40|17679.2|17559.2|17675.49|17555.49|17679.2|17559.2|17675.35|17555.35|10
1648975610000|2022-04-03 08:46:50|17674.97|17554.97|17675.1|17555.1|17675.1|17555.1|17674.82|17554.82|10
1648975620000|2022-04-03 08:47:00|17674.97|17554.97|17672|17552|17674.97|17554.97|17672|17552|10
1648975630000|2022-04-03 08:47:10|17671.89|17551.89|17668.75|17548.75|17671.89|17551.89|17668.63|17548.63|10
1648975640000|2022-04-03 08:47:20|17668.72|17548.72|17666.62|17546.62|17668.72|17548.72|17666.62|17546.62|10
1648975650000|2022-04-03 08:47:30|17666.32|17546.32|17663.73|17543.73|17666.32|17546.32|17663.71|17543.71|10
1648975660000|2022-04-03 08:47:40|17663.44|17543.44|17663.56|17543.56|17663.56|17543.56|17662.89|17542.89|10
1648975670000|2022-04-03 08:47:50|17663.22|17543.22|17662.37|17542.37|17663.22|17543.22|17662.37|17542.37|10
1648975680000|2022-04-03 08:48:00|17662.15|17542.15|17659.86|17539.86|17662.15|17542.15|17659.86|17539.86|10
1648975690000|2022-04-03 08:48:10|17658.62|17538.62|17654.4|17534.4|17658.62|17538.62|17654.4|17534.4|10
1648975700000|2022-04-03 08:48:20|17654.09|17534.09|17655.31|17535.31|17655.4|17535.4|17654.09|17534.09|10
1648975710000|2022-04-03 08:48:30|17655.36|17535.36|17656.93|17536.93|17657.07|17537.07|17655.36|17535.36|10
1648975720000|2022-04-03 08:48:40|17655.54|17535.54|17659.15|17539.15|17659.15|17539.15|17655.54|17535.54|10
1648975730000|2022-04-03 08:48:50|17659.32|17539.32|17658.25|17538.25|17659.72|17539.72|17658.25|17538.25|10
1648975740000|2022-04-03 08:49:00|17658.7|17538.7|17655.88|17535.88|17659.99|17539.99|17655.88|17535.88|10
1648975750000|2022-04-03 08:49:10|17655.61|17535.61|17651.24|17531.24|17655.61|17535.61|17651.12|17531.12|10
1648975760000|2022-04-03 08:49:20|17651.14|17531.14|17649.73|17529.73|17651.24|17531.24|17649.73|17529.73|9
1648975770000|2022-04-03 08:49:30|17649.42|17529.42|17646.73|17526.73|17649.47|17529.47|17646.73|17526.73|9
1648975780000|2022-04-03 08:49:40|17646.45|17526.45|17639.79|17519.79|17646.45|17526.45|17639.05|17519.05|10
1648975790000|2022-04-03 08:49:50|17639.58|17519.58|17636.59|17516.59|17639.71|17519.71|17636.59|17516.59|10
1648975800000|2022-04-03 08:50:00|17635.24|17515.24|17635.34|17515.34|17635.8|17515.8|17634.19|17514.19|9
1648975810000|2022-04-03 08:50:10|17635.41|17515.41|17636.07|17516.07|17636.23|17516.23|17635.16|17515.16|10
1648975820000|2022-04-03 08:50:20|17636.25|17516.25|17638.46|17518.46|17638.46|17518.46|17636.25|17516.25|9
1648975830000|2022-04-03 08:50:30|17638.77|17518.77|17637.56|17517.56|17638.87|17518.87|17637.56|17517.56|10
1648975840000|2022-04-03 08:50:40|17637.41|17517.41|17635.55|17515.55|17637.41|17517.41|17635.55|17515.55|10
1648975850000|2022-04-03 08:50:50|17634.87|17514.87|17632.03|17512.03|17635.13|17515.13|17632.03|17512.03|10
1648975860000|2022-04-03 08:51:00|17631.46|17511.46|17626.85|17506.85|17631.46|17511.46|17626.85|17506.85|10
1648975870000|2022-04-03 08:51:10|17626.7|17506.7|17626.45|17506.45|17626.7|17506.7|17625.88|17505.88|10
1648975880000|2022-04-03 08:51:20|17626.72|17506.72|17626.11|17506.11|17627.6|17507.6|17626.11|17506.11|10
1648975890000|2022-04-03 08:51:30|17626.06|17506.06|17626.53|17506.53|17626.54|17506.54|17625.94|17505.94|9
1648975900000|2022-04-03 08:51:40|17626.64|17506.64|17624.83|17504.83|17627.32|17507.32|17624.83|17504.83|9
1648975910000|2022-04-03 08:51:50|17623.65|17503.65|17621.76|17501.76|17623.65|17503.65|17621.76|17501.76|10
1648975920000|2022-04-03 08:52:00|17619.91|17499.91|17620.88|17500.88|17620.89|17500.89|17619.45|17499.45|10
1648975930000|2022-04-03 08:52:10|17621.37|17501.37|17621.37|17501.37|17621.8|17501.8|17620.98|17500.98|9
1648975940000|2022-04-03 08:52:20|17621.39|17501.39|17621.46|17501.46|17621.66|17501.66|17621.15|17501.15|9
1648975950000|2022-04-03 08:52:30|17621.33|17501.33|17622.94|17502.94|17622.94|17502.94|17621.33|17501.33|9
1648975960000|2022-04-03 08:52:40|17623.08|17503.08|17622.46|17502.46|17623.28|17503.28|17622.46|17502.46|10
1648975970000|2022-04-03 08:52:50|17622.34|17502.34|17623.75|17503.75|17624.01|17504.01|17622.13|17502.13|10
1648975980000|2022-04-03 08:53:00|17623.22|17503.22|17623.45|17503.45|17623.69|17503.69|17623.12|17503.12|9
1648975990000|2022-04-03 08:53:10|17623.5|17503.5|17622.36|17502.36|17623.54|17503.54|17622.33|17502.33|9
1648976000000|2022-04-03 08:53:20|17622.07|17502.07|17621.27|17501.27|17622.22|17502.22|17621.27|17501.27|10
1648976010000|2022-04-03 08:53:30|17621.09|17501.09|17621.76|17501.76|17621.76|17501.76|17621|17501|10
1648976020000|2022-04-03 08:53:40|17621.83|17501.83|17621.96|17501.96|17621.96|17501.96|17621.59|17501.59|9
1648976030000|2022-04-03 08:53:50|17621.73|17501.73|17622.41|17502.41|17622.54|17502.54|17621.73|17501.73|9
1648976040000|2022-04-03 08:54:00|17622.43|17502.43|17622.42|17502.42|17622.74|17502.74|17622.05|17502.05|10
1648976050000|2022-04-03 08:54:10|17622.47|17502.47|17622.74|17502.74|17623|17503|17622.24|17502.24|10
1648976060000|2022-04-03 08:54:20|17622.27|17502.27|17620.59|17500.59|17622.27|17502.27|17620.48|17500.48|10
1648976070000|2022-04-03 08:54:30|17620.58|17500.58|17618.09|17498.09|17620.58|17500.58|17618.09|17498.09|9
1648976080000|2022-04-03 08:54:40|17617.93|17497.93|17616.74|17496.74|17617.93|17497.93|17616.74|17496.74|10
1648976090000|2022-04-03 08:54:50|17616.7|17496.7|17616.61|17496.61|17616.7|17496.7|17615.88|17495.88|8
1648976100000|2022-04-03 08:55:00|17616.76|17496.76|17616.35|17496.35|17616.76|17496.76|17615.41|17495.41|9
1648976110000|2022-04-03 08:55:10|17616.36|17496.36|17617.81|17497.81|17617.81|17497.81|17616.36|17496.36|10
1648976120000|2022-04-03 08:55:20|17618.38|17498.38|17620.17|17500.17|17620.17|17500.17|17618.38|17498.38|10
1648976130000|2022-04-03 08:55:30|17620.16|17500.16|17621.04|17501.04|17621.15|17501.15|17620.16|17500.16|9
1648976140000|2022-04-03 08:55:40|17621.26|17501.26|17622.93|17502.93|17622.93|17502.93|17621.08|17501.08|10
1648976150000|2022-04-03 08:55:50|17623.09|17503.09|17624.22|17504.22|17624.22|17504.22|17623.07|17503.07|8
1648976160000|2022-04-03 08:56:00|17624.45|17504.45|17624.67|17504.67|17624.67|17504.67|17624.31|17504.31|10
1648976170000|2022-04-03 08:56:10|17624.64|17504.64|17625.18|17505.18|17625.18|17505.18|17624.62|17504.62|9
1648976180000|2022-04-03 08:56:20|17625.34|17505.34|17627.73|17507.73|17627.73|17507.73|17625.34|17505.34|10
1648976190000|2022-04-03 08:56:30|17628.27|17508.27|17629.12|17509.12|17629.16|17509.16|17628.13|17508.13|10
1648976200000|2022-04-03 08:56:40|17629.01|17509.01|17630.42|17510.42|17630.48|17510.48|17628.84|17508.84|10
1648976210000|2022-04-03 08:56:50|17630.31|17510.31|17630.85|17510.85|17630.85|17510.85|17629.55|17509.55|10
1648976220000|2022-04-03 08:57:00|17630.89|17510.89|17631.11|17511.11|17631.76|17511.76|17630.89|17510.89|10
1648976230000|2022-04-03 08:57:10|17631.07|17511.07|17630.76|17510.76|17631.07|17511.07|17630.48|17510.48|7
1648976240000|2022-04-03 08:57:20|17630.78|17510.78|17630.19|17510.19|17630.93|17510.93|17630.19|17510.19|10
1648976250000|2022-04-03 08:57:30|17630.36|17510.36|17629.66|17509.66|17630.46|17510.46|17629.66|17509.66|9
1648976260000|2022-04-03 08:57:40|17629.61|17509.61|17628.05|17508.05|17629.65|17509.65|17628.05|17508.05|9
1648976270000|2022-04-03 08:57:50|17628.13|17508.13|17627.13|17507.13|17628.23|17508.23|17627.13|17507.13|10
1648976280000|2022-04-03 08:58:00|17627.08|17507.08|17626.72|17506.72|17627.11|17507.11|17626.67|17506.67|10
1648976290000|2022-04-03 08:58:10|17626.79|17506.79|17627.32|17507.32|17627.32|17507.32|17626.56|17506.56|10
1648976300000|2022-04-03 08:58:20|17627.08|17507.08|17627.75|17507.75|17627.75|17507.75|17627.05|17507.05|9
1648976310000|2022-04-03 08:58:30|17627.48|17507.48|17628.7|17508.7|17628.7|17508.7|17627.26|17507.26|9
1648976320000|2022-04-03 08:58:40|17628.77|17508.77|17629.16|17509.16|17629.22|17509.22|17628.64|17508.64|10
1648976330000|2022-04-03 08:58:50|17629.04|17509.04|17626.44|17506.44|17629.04|17509.04|17626.44|17506.44|10
1648976340000|2022-04-03 08:59:00|17626.51|17506.51|17626.72|17506.72|17626.72|17506.72|17626.13|17506.13|9
1648976350000|2022-04-03 08:59:10|17626.7|17506.7|17626.91|17506.91|17626.92|17506.92|17626.66|17506.66|9
1648976360000|2022-04-03 08:59:20|17626.71|17506.71|17628.94|17508.94|17628.94|17508.94|17626.67|17506.67|10
1648976370000|2022-04-03 08:59:30|17628.91|17508.91|17629.87|17509.87|17629.87|17509.87|17628.83|17508.83|10
1648976380000|2022-04-03 08:59:40|17629.84|17509.84|17629.18|17509.18|17629.96|17509.96|17629.18|17509.18|8
1648976390000|2022-04-03 08:59:50|17629.12|17509.12|17629.59|17509.59|17629.59|17509.59|17629.12|17509.12|10
1648976400000|2022-04-03 09:00:00|17629.96|17509.96|17631.39|17511.39|17631.39|17511.39|17629.59|17509.59|10
1648976410000|2022-04-03 09:00:10|17631.88|17511.88|17636.92|17516.92|17636.92|17516.92|17631.88|17511.88|10
1648976420000|2022-04-03 09:00:20|17637.02|17517.02|17639.32|17519.32|17639.32|17519.32|17636.83|17516.83|10
1648976430000|2022-04-03 09:00:30|17639.65|17519.65|17644.22|17524.22|17644.22|17524.22|17639.65|17519.65|10
1648976440000|2022-04-03 09:00:40|17644.87|17524.87|17648.72|17528.72|17648.72|17528.72|17644.87|17524.87|10
1648976450000|2022-04-03 09:00:50|17648.92|17528.92|17648.01|17528.01|17649.13|17529.13|17648.01|17528.01|10
1648976460000|2022-04-03 09:01:00|17647.87|17527.87|17645.52|17525.52|17647.87|17527.87|17645.52|17525.52|9
1648976470000|2022-04-03 09:01:10|17645.44|17525.44|17642.35|17522.35|17645.45|17525.45|17642.35|17522.35|9
1648976480000|2022-04-03 09:01:20|17641.63|17521.63|17641.71|17521.71|17642.32|17522.32|17641.63|17521.63|8
1648976490000|2022-04-03 09:01:30|17641.62|17521.62|17640.42|17520.42|17641.62|17521.62|17640.42|17520.42|9
1648976500000|2022-04-03 09:01:40|17640.29|17520.29|17639.49|17519.49|17640.29|17520.29|17639.31|17519.31|8
1648976510000|2022-04-03 09:01:50|17639.98|17519.98|17642.08|17522.08|17642.08|17522.08|17639.75|17519.75|10
1648976520000|2022-04-03 09:02:00|17641.91|17521.91|17641.91|17521.91|17643.08|17523.08|17641.91|17521.91|10
1648976530000|2022-04-03 09:02:10|17641.9|17521.9|17641.08|17521.08|17642.25|17522.25|17641.08|17521.08|9
1648976540000|2022-04-03 09:02:20|17640.74|17520.74|17637.65|17517.65|17640.95|17520.95|17637.65|17517.65|10
1648976550000|2022-04-03 09:02:30|17637.54|17517.54|17636.31|17516.31|17637.54|17517.54|17636.31|17516.31|9
1648976560000|2022-04-03 09:02:40|17636.35|17516.35|17634.63|17514.63|17636.35|17516.35|17634.55|17514.55|10
1648976570000|2022-04-03 09:02:50|17634.58|17514.58|17633.53|17513.53|17634.58|17514.58|17633.28|17513.28|10
1648976580000|2022-04-03 09:03:00|17633.5|17513.5|17631.69|17511.69|17633.69|17513.69|17631.5|17511.5|9
1648976590000|2022-04-03 09:03:10|17631.11|17511.11|17627.86|17507.86|17631.11|17511.11|17627.86|17507.86|10
1648976600000|2022-04-03 09:03:20|17628.1|17508.1|17628.71|17508.71|17628.86|17508.86|17628.1|17508.1|9
1648976610000|2022-04-03 09:03:30|17628.45|17508.45|17621.39|17501.39|17628.45|17508.45|17621.33|17501.33|9
1648976620000|2022-04-03 09:03:40|17621.23|17501.23|17616.53|17496.53|17621.23|17501.23|17616.19|17496.19|10
1648976630000|2022-04-03 09:03:50|17615.53|17495.53|17610.27|17490.27|17615.53|17495.53|17610.27|17490.27|10
1648976640000|2022-04-03 09:04:00|17610.2|17490.2|17602.49|17482.49|17610.2|17490.2|17602.49|17482.49|9
1648976650000|2022-04-03 09:04:10|17602.03|17482.03|17599.27|17479.27|17602.47|17482.47|17599.27|17479.27|9
1648976660000|2022-04-03 09:04:20|17598.99|17478.99|17598.01|17478.01|17598.99|17478.99|17598.01|17478.01|9
1648976670000|2022-04-03 09:04:30|17598.06|17478.06|17592.23|17472.23|17598.06|17478.06|17592.23|17472.23|10
1648976680000|2022-04-03 09:04:40|17591.69|17471.69|17590.19|17470.19|17591.69|17471.69|17589.3|17469.3|10
1648976690000|2022-04-03 09:04:50|17589.75|17469.75|17590.49|17470.49|17590.67|17470.67|17589.75|17469.75|9
1648976700000|2022-04-03 09:05:00|17590.35|17470.35|17596.48|17476.48|17596.48|17476.48|17590.35|17470.35|10
1648976710000|2022-04-03 09:05:10|17596.57|17476.57|17602.52|17482.52|17602.52|17482.52|17596.57|17476.57|10
1648976720000|2022-04-03 09:05:20|17602.51|17482.51|17600.98|17480.98|17602.86|17482.86|17600.98|17480.98|10
1648976730000|2022-04-03 09:05:30|17600.8|17480.8|17595.38|17475.38|17600.8|17480.8|17595|17475|10
1648976740000|2022-04-03 09:05:40|17594.92|17474.92|17593.71|17473.71|17594.95|17474.95|17593.71|17473.71|10
1648976750000|2022-04-03 09:05:50|17593.64|17473.64|17591.58|17471.58|17593.64|17473.64|17591.58|17471.58|10
1648976760000|2022-04-03 09:06:00|17591.46|17471.46|17590.94|17470.94|17591.46|17471.46|17590.46|17470.46|10
1648976770000|2022-04-03 09:06:10|17591.11|17471.11|17590.38|17470.38|17591.11|17471.11|17590.31|17470.31|10
1648976780000|2022-04-03 09:06:20|17590.58|17470.58|17591.24|17471.24|17591.24|17471.24|17590.58|17470.58|9
1648976790000|2022-04-03 09:06:30|17591.06|17471.06|17592.64|17472.64|17592.64|17472.64|17591.06|17471.06|9
1648976800000|2022-04-03 09:06:40|17592.67|17472.67|17590.92|17470.92|17592.88|17472.88|17590.86|17470.86|10
1648976810000|2022-04-03 09:06:50|17590.82|17470.82|17591.22|17471.22|17591.22|17471.22|17590.82|17470.82|10
1648976820000|2022-04-03 09:07:00|17591.11|17471.11|17592.02|17472.02|17592.32|17472.32|17590.77|17470.77|9
1648976830000|2022-04-03 09:07:10|17592.06|17472.06|17590.86|17470.86|17592.31|17472.31|17589.78|17469.78|9
1648976840000|2022-04-03 09:07:20|17589.84|17469.84|17591.03|17471.03|17591.03|17471.03|17589.74|17469.74|10
1648976850000|2022-04-03 09:07:30|17590.72|17470.72|17590.52|17470.52|17591.34|17471.34|17590.52|17470.52|10
1648976860000|2022-04-03 09:07:40|17590.05|17470.05|17586.87|17466.87|17590.05|17470.05|17586.87|17466.87|10
1648976870000|2022-04-03 09:07:50|17587.42|17467.42|17587.03|17467.03|17587.42|17467.42|17586.73|17466.73|9
1648976880000|2022-04-03 09:08:00|17587.62|17467.62|17588.63|17468.63|17588.75|17468.75|17587.62|17467.62|9
1648976890000|2022-04-03 09:08:10|17588.69|17468.69|17588.76|17468.76|17589.42|17469.42|17588.47|17468.47|10
1648976900000|2022-04-03 09:08:20|17588.59|17468.59|17588.12|17468.12|17588.88|17468.88|17588.12|17468.12|10
1648976910000|2022-04-03 09:08:30|17587.9|17467.9|17589.51|17469.51|17589.51|17469.51|17587.86|17467.86|9
1648976920000|2022-04-03 09:08:40|17588.52|17468.52|17587.72|17467.72|17589.29|17469.29|17587.72|17467.72|10
1648976930000|2022-04-03 09:08:50|17587.29|17467.29|17586.68|17466.68|17587.35|17467.35|17586.14|17466.14|10
1648976940000|2022-04-03 09:09:00|17586.6|17466.6|17587.18|17467.18|17587.2|17467.2|17586.6|17466.6|10
1648976950000|2022-04-03 09:09:10|17587.41|17467.41|17583.47|17463.47|17587.41|17467.41|17583.47|17463.47|9
1648976960000|2022-04-03 09:09:20|17583.45|17463.45|17584.76|17464.76|17584.76|17464.76|17583.45|17463.45|10
1648976970000|2022-04-03 09:09:30|17584.79|17464.79|17584.95|17464.95|17585.04|17465.04|17584.63|17464.63|9
1648976980000|2022-04-03 09:09:40|17585.11|17465.11|17585.7|17465.7|17586.09|17466.09|17585.11|17465.11|10
1648976990000|2022-04-03 09:09:50|17585.78|17465.78|17587.27|17467.27|17587.27|17467.27|17585.47|17465.47|10
1648977000000|2022-04-03 09:10:00|17587.31|17467.31|17587.75|17467.75|17587.75|17467.75|17587.07|17467.07|10
1648977010000|2022-04-03 09:10:10|17588.07|17468.07|17590.04|17470.04|17590.49|17470.49|17588.07|17468.07|10
1648977020000|2022-04-03 09:10:20|17589.55|17469.55|17591.4|17471.4|17591.55|17471.55|17589.55|17469.55|10
1648977030000|2022-04-03 09:10:30|17591.46|17471.46|17592.88|17472.88|17593.39|17473.39|17591.46|17471.46|10
1648977040000|2022-04-03 09:10:40|17592.82|17472.82|17592.27|17472.27|17592.82|17472.82|17592.27|17472.27|9
1648977050000|2022-04-03 09:10:50|17592.34|17472.34|17592.3|17472.3|17592.44|17472.44|17591.8|17471.8|8
1648977060000|2022-04-03 09:11:00|17592.55|17472.55|17592.24|17472.24|17592.55|17472.55|17591.91|17471.91|10
1648977070000|2022-04-03 09:11:10|17592.36|17472.36|17592.43|17472.43|17592.45|17472.45|17591.99|17471.99|10
1648977080000|2022-04-03 09:11:20|17592.24|17472.24|17592.23|17472.23|17592.36|17472.36|17592.04|17472.04|9
1648977090000|2022-04-03 09:11:30|17592.54|17472.54|17594.71|17474.71|17594.71|17474.71|17592.13|17472.13|10
1648977100000|2022-04-03 09:11:40|17594.86|17474.86|17594.85|17474.85|17595.05|17475.05|17594.58|17474.58|10
1648977110000|2022-04-03 09:11:50|17595.11|17475.11|17595.08|17475.08|17595.41|17475.41|17594.49|17474.49|9
1648977120000|2022-04-03 09:12:00|17595.06|17475.06|17596.95|17476.95|17597.14|17477.14|17594.9|17474.9|10
1648977130000|2022-04-03 09:12:10|17597.07|17477.07|17598.35|17478.35|17598.35|17478.35|17597.07|17477.07|8
1648977140000|2022-04-03 09:12:20|17598.32|17478.32|17598.82|17478.82|17598.93|17478.93|17598.21|17478.21|8
1648977150000|2022-04-03 09:12:30|17598.98|17478.98|17598.4|17478.4|17599.2|17479.2|17598.4|17478.4|10
1648977160000|2022-04-03 09:12:40|17597.87|17477.87|17596.14|17476.14|17597.87|17477.87|17596.14|17476.14|9
1648977170000|2022-04-03 09:12:50|17595.92|17475.92|17595.22|17475.22|17595.92|17475.92|17595.13|17475.13|8
1648977180000|2022-04-03 09:13:00|17595.3|17475.3|17595.34|17475.34|17595.37|17475.37|17594.96|17474.96|10
1648977190000|2022-04-03 09:13:10|17595.75|17475.75|17594.82|17474.82|17595.75|17475.75|17594.75|17474.75|6
1648977200000|2022-04-03 09:13:20|17594.61|17474.61|17593.79|17473.79|17594.61|17474.61|17593.73|17473.73|10
1648977210000|2022-04-03 09:13:30|17593.65|17473.65|17593.51|17473.51|17593.76|17473.76|17593.47|17473.47|9
1648977220000|2022-04-03 09:13:40|17594|17474|17593.45|17473.45|17594.12|17474.12|17593.45|17473.45|10
1648977230000|2022-04-03 09:13:50|17593.63|17473.63|17593.46|17473.46|17593.68|17473.68|17593.07|17473.07|10
1648977240000|2022-04-03 09:14:00|17593.39|17473.39|17593.82|17473.82|17593.82|17473.82|17592.87|17472.87|9
1648977250000|2022-04-03 09:14:10|17595.16|17475.16|17599.54|17479.54|17599.54|17479.54|17595.16|17475.16|10
1648977260000|2022-04-03 09:14:20|17599.57|17479.57|17600.86|17480.86|17600.88|17480.88|17599.57|17479.57|10
1648977270000|2022-04-03 09:14:30|17601.72|17481.72|17601.46|17481.46|17601.92|17481.92|17601.3|17481.3|9
1648977280000|2022-04-03 09:14:40|17601.66|17481.66|17600.38|17480.38|17601.95|17481.95|17600.38|17480.38|9
1648977290000|2022-04-03 09:14:50|17599.95|17479.95|17600.13|17480.13|17600.4|17480.4|17599.56|17479.56|10
1648977300000|2022-04-03 09:15:00|17599.92|17479.92|17601.8|17481.8|17601.8|17481.8|17599.86|17479.86|10
1648977310000|2022-04-03 09:15:10|17602.48|17482.48|17604.74|17484.74|17604.74|17484.74|17602.48|17482.48|10
1648977320000|2022-04-03 09:15:20|17604.39|17484.39|17605.22|17485.22|17605.23|17485.23|17604.39|17484.39|10
1648977330000|2022-04-03 09:15:30|17605.25|17485.25|17606.52|17486.52|17606.58|17486.58|17605.25|17485.25|9
1648977340000|2022-04-03 09:15:40|17606.47|17486.47|17606.1|17486.1|17606.47|17486.47|17605.99|17485.99|7
1648977350000|2022-04-03 09:15:50|17605.2|17485.2|17605.76|17485.76|17606.65|17486.65|17604.82|17484.82|10
1648977360000|2022-04-03 09:16:00|17606.19|17486.19|17607.32|17487.32|17607.32|17487.32|17606.19|17486.19|7
1648977370000|2022-04-03 09:16:10|17607.33|17487.33|17609.8|17489.8|17609.8|17489.8|17607.33|17487.33|9
1648977380000|2022-04-03 09:16:20|17609.65|17489.65|17609.62|17489.62|17609.7|17489.7|17609.29|17489.29|10
1648977390000|2022-04-03 09:16:30|17609.67|17489.67|17609.45|17489.45|17609.87|17489.87|17609.43|17489.43|10
1648977400000|2022-04-03 09:16:40|17609.8|17489.8|17612.09|17492.09|17612.09|17492.09|17609.8|17489.8|10
1648977410000|2022-04-03 09:16:50|17612.63|17492.63|17614.64|17494.64|17614.68|17494.68|17612.6|17492.6|10
1648977420000|2022-04-03 09:17:00|17614.26|17494.26|17613.93|17493.93|17614.97|17494.97|17613.93|17493.93|9
1648977430000|2022-04-03 09:17:10|17613.97|17493.97|17614.25|17494.25|17614.29|17494.29|17613.52|17493.52|9
1648977440000|2022-04-03 09:17:20|17614.31|17494.31|17614.04|17494.04|17614.53|17494.53|17614.04|17494.04|8
1648977450000|2022-04-03 09:17:30|17614.01|17494.01|17614.36|17494.36|17614.36|17494.36|17613.7|17493.7|10
1648977460000|2022-04-03 09:17:40|17614.57|17494.57|17616.04|17496.04|17616.12|17496.12|17614.57|17494.57|10
1648977470000|2022-04-03 09:17:50|17616.02|17496.02|17615.32|17495.32|17616.15|17496.15|17615.31|17495.31|9
1648977480000|2022-04-03 09:18:00|17615.17|17495.17|17613.36|17493.36|17615.17|17495.17|17613.36|17493.36|10
1648977490000|2022-04-03 09:18:10|17613.29|17493.29|17612.59|17492.59|17613.43|17493.43|17612.59|17492.59|9
1648977500000|2022-04-03 09:18:20|17612.85|17492.85|17610.28|17490.28|17612.86|17492.86|17610.28|17490.28|10
1648977510000|2022-04-03 09:18:30|17610.2|17490.2|17609|17489|17610.49|17490.49|17609|17489|10
1648977520000|2022-04-03 09:18:40|17609.21|17489.21|17610.29|17490.29|17610.4|17490.4|17609.21|17489.21|9
1648977530000|2022-04-03 09:18:50|17610.16|17490.16|17611.34|17491.34|17611.34|17491.34|17609.97|17489.97|9
1648977540000|2022-04-03 09:19:00|17611.39|17491.39|17613.34|17493.34|17613.46|17493.46|17611.39|17491.39|10
1648977550000|2022-04-03 09:19:10|17613.44|17493.44|17614.87|17494.87|17614.87|17494.87|17613.44|17493.44|8
1648977560000|2022-04-03 09:19:20|17614.86|17494.86|17614.35|17494.35|17614.95|17494.95|17614.35|17494.35|9
1648977570000|2022-04-03 09:19:30|17616.01|17496.01|17616.9|17496.9|17616.9|17496.9|17616.01|17496.01|10
1648977580000|2022-04-03 09:19:40|17617.02|17497.02|17617.78|17497.78|17617.78|17497.78|17616.73|17496.73|10
1648977590000|2022-04-03 09:19:50|17617.76|17497.76|17617.65|17497.65|17618.39|17498.39|17617.59|17497.59|10
1648977600000|2022-04-03 09:20:00|17618|17498|17619.01|17499.01|17619.01|17499.01|17617.74|17497.74|9
1648977610000|2022-04-03 09:20:10|17620.24|17500.24|17620.27|17500.27|17620.41|17500.41|17620.06|17500.06|10
1648977620000|2022-04-03 09:20:20|17620.24|17500.24|17620.18|17500.18|17620.55|17500.55|17620.18|17500.18|10
1648977630000|2022-04-03 09:20:30|17619.82|17499.82|17618.61|17498.61|17619.82|17499.82|17618.61|17498.61|10
1648977640000|2022-04-03 09:20:40|17618.53|17498.53|17616.35|17496.35|17618.53|17498.53|17616.35|17496.35|10
1648977650000|2022-04-03 09:20:50|17616.52|17496.52|17615.3|17495.3|17616.52|17496.52|17615.05|17495.05|8
1648977660000|2022-04-03 09:21:00|17615.55|17495.55|17615.31|17495.31|17615.7|17495.7|17615.31|17495.31|9
1648977670000|2022-04-03 09:21:10|17615.5|17495.5|17615.93|17495.93|17615.94|17495.94|17615.5|17495.5|10
1648977680000|2022-04-03 09:21:20|17616.06|17496.06|17617.62|17497.62|17617.62|17497.62|17616.04|17496.04|9
1648977690000|2022-04-03 09:21:30|17618.58|17498.58|17619.93|17499.93|17619.93|17499.93|17618.58|17498.58|8
1648977700000|2022-04-03 09:21:40|17620.2|17500.2|17621.91|17501.91|17621.91|17501.91|17620.2|17500.2|9
1648977710000|2022-04-03 09:21:50|17622.63|17502.63|17623.51|17503.51|17624.03|17504.03|17622.63|17502.63|9
1648977720000|2022-04-03 09:22:00|17623.48|17503.48|17625.27|17505.27|17625.27|17505.27|17623.48|17503.48|9
1648977730000|2022-04-03 09:22:10|17625.33|17505.33|17626.6|17506.6|17626.77|17506.77|17625.33|17505.33|10
1648977740000|2022-04-03 09:22:20|17627.42|17507.42|17630.33|17510.33|17630.33|17510.33|17627.41|17507.41|10
1648977750000|2022-04-03 09:22:30|17630.16|17510.16|17630.88|17510.88|17630.88|17510.88|17630.16|17510.16|8
1648977760000|2022-04-03 09:22:40|17631.04|17511.04|17632.27|17512.27|17632.27|17512.27|17631.04|17511.04|9
1648977770000|2022-04-03 09:22:50|17632.24|17512.24|17632.47|17512.47|17632.93|17512.93|17632.14|17512.14|10
1648977780000|2022-04-03 09:23:00|17632.8|17512.8|17633.48|17513.48|17633.69|17513.69|17632.8|17512.8|10
1648977790000|2022-04-03 09:23:10|17633.68|17513.68|17634.31|17514.31|17634.71|17514.71|17633.65|17513.65|7
1648977800000|2022-04-03 09:23:20|17633.28|17513.28|17634.5|17514.5|17634.59|17514.59|17633.06|17513.06|9
1648977810000|2022-04-03 09:23:30|17634.38|17514.38|17634.14|17514.14|17635.2|17515.2|17634.14|17514.14|10
1648977820000|2022-04-03 09:23:40|17634.49|17514.49|17635.06|17515.06|17635.06|17515.06|17634.45|17514.45|8
1648977830000|2022-04-03 09:23:50|17635.15|17515.15|17634.67|17514.67|17635.84|17515.84|17634.67|17514.67|9
1648977840000|2022-04-03 09:24:00|17634.36|17514.36|17636.19|17516.19|17636.19|17516.19|17634.36|17514.36|9
1648977850000|2022-04-03 09:24:10|17636.21|17516.21|17638.04|17518.04|17638.04|17518.04|17636.21|17516.21|10
1648977860000|2022-04-03 09:24:20|17638.79|17518.79|17638.95|17518.95|17638.95|17518.95|17638.74|17518.74|9
1648977870000|2022-04-03 09:24:30|17638.78|17518.78|17641.33|17521.33|17641.33|17521.33|17638.77|17518.77|10
1648977880000|2022-04-03 09:24:40|17641.27|17521.27|17641.96|17521.96|17641.96|17521.96|17641.1|17521.1|9
1648977890000|2022-04-03 09:24:50|17641.93|17521.93|17646.31|17526.31|17646.31|17526.31|17641.93|17521.93|9
1648977900000|2022-04-03 09:25:00|17646.67|17526.67|17652.1|17532.1|17652.1|17532.1|17646.67|17526.67|10
1648977910000|2022-04-03 09:25:10|17652.06|17532.06|17654.38|17534.38|17654.38|17534.38|17652.06|17532.06|10
1648977920000|2022-04-03 09:25:20|17654.46|17534.46|17657.86|17537.86|17657.86|17537.86|17654.46|17534.46|10
1648977930000|2022-04-03 09:25:30|17657.95|17537.95|17660.65|17540.65|17660.65|17540.65|17657.95|17537.95|10
1648977940000|2022-04-03 09:25:40|17662.75|17542.75|17669.02|17549.02|17669.02|17549.02|17662.75|17542.75|10
1648977950000|2022-04-03 09:25:50|17669.51|17549.51|17671.27|17551.27|17671.27|17551.27|17669.51|17549.51|9
1648977960000|2022-04-03 09:26:00|17671.53|17551.53|17674.75|17554.75|17675.24|17555.24|17671.53|17551.53|10
1648977970000|2022-04-03 09:26:10|17674.97|17554.97|17676.69|17556.69|17676.69|17556.69|17674.97|17554.97|10
1648977980000|2022-04-03 09:26:20|17676.61|17556.61|17676.39|17556.39|17676.67|17556.67|17676.06|17556.06|10
1648977990000|2022-04-03 09:26:30|17676.29|17556.29|17674.63|17554.63|17677.35|17557.35|17674.63|17554.63|10
1648978000000|2022-04-03 09:26:40|17674.81|17554.81|17675.58|17555.58|17675.58|17555.58|17674.33|17554.33|9
1648978010000|2022-04-03 09:26:50|17675.86|17555.86|17677.33|17557.33|17677.33|17557.33|17675.86|17555.86|10
1648978020000|2022-04-03 09:27:00|17676.98|17556.98|17676.75|17556.75|17677.41|17557.41|17676.75|17556.75|10
1648978030000|2022-04-03 09:27:10|17676.29|17556.29|17671.61|17551.61|17676.29|17556.29|17671.61|17551.61|10
1648978040000|2022-04-03 09:27:20|17672.13|17552.13|17674.52|17554.52|17674.52|17554.52|17672.13|17552.13|10
1648978050000|2022-04-03 09:27:30|17675.38|17555.38|17681.25|17561.25|17681.25|17561.25|17675.38|17555.38|9
1648978060000|2022-04-03 09:27:40|17681.35|17561.35|17680.38|17560.38|17681.35|17561.35|17679.84|17559.84|10
1648978070000|2022-04-03 09:27:50|17680.54|17560.54|17678.86|17558.86|17680.65|17560.65|17678.8|17558.8|10
1648978080000|2022-04-03 09:28:00|17678.66|17558.66|17679.75|17559.75|17679.79|17559.79|17678.66|17558.66|9
1648978090000|2022-04-03 09:28:10|17679.94|17559.94|17681.41|17561.41|17681.41|17561.41|17679.94|17559.94|10
1648978100000|2022-04-03 09:28:20|17681.35|17561.35|17679.47|17559.47|17681.35|17561.35|17679.47|17559.47|10
1648978110000|2022-04-03 09:28:30|17679.83|17559.83|17681.33|17561.33|17681.33|17561.33|17679.83|17559.83|10
1648978120000|2022-04-03 09:28:40|17682.03|17562.03|17682.75|17562.75|17683.2|17563.2|17681.46|17561.46|10
1648978130000|2022-04-03 09:28:50|17682.61|17562.61|17682.64|17562.64|17682.64|17562.64|17681.5|17561.5|10
1648978140000|2022-04-03 09:29:00|17682.96|17562.96|17683.18|17563.18|17683.23|17563.23|17682.78|17562.78|9
1648978150000|2022-04-03 09:29:10|17683.23|17563.23|17683.53|17563.53|17683.74|17563.74|17682.96|17562.96|10
1648978160000|2022-04-03 09:29:20|17683.41|17563.41|17682.95|17562.95|17683.91|17563.91|17682.95|17562.95|10
1648978170000|2022-04-03 09:29:30|17682.92|17562.92|17684.13|17564.13|17684.13|17564.13|17682.92|17562.92|10
1648978180000|2022-04-03 09:29:40|17684.62|17564.62|17685.05|17565.05|17686.04|17566.04|17684.62|17564.62|8
1648978190000|2022-04-03 09:29:50|17684.86|17564.86|17686.06|17566.06|17686.06|17566.06|17684.86|17564.86|8
1648978200000|2022-04-03 09:30:00|17685.86|17565.86|17685.72|17565.72|17686.27|17566.27|17685.61|17565.61|10
1648978210000|2022-04-03 09:30:10|17685.91|17565.91|17686.16|17566.16|17686.16|17566.16|17685.39|17565.39|10
1648978220000|2022-04-03 09:30:20|17686.32|17566.32|17686.1|17566.1|17686.46|17566.46|17686.09|17566.09|10
1648978230000|2022-04-03 09:30:30|17686.27|17566.27|17684.55|17564.55|17686.9|17566.9|17684.55|17564.55|9
1648978240000|2022-04-03 09:30:40|17683.97|17563.97|17680.23|17560.23|17683.97|17563.97|17680.23|17560.23|10
1648978250000|2022-04-03 09:30:50|17680.09|17560.09|17679.84|17559.84|17680.88|17560.88|17679.6|17559.6|10
1648978260000|2022-04-03 09:31:00|17679.56|17559.56|17677.48|17557.48|17680.41|17560.41|17677.48|17557.48|10
1648978270000|2022-04-03 09:31:10|17677|17557|17676.07|17556.07|17677|17557|17675.37|17555.37|10
1648978280000|2022-04-03 09:31:20|17675.79|17555.79|17675.86|17555.86|17676.17|17556.17|17675.66|17555.66|10
1648978290000|2022-04-03 09:31:30|17675.9|17555.9|17676.5|17556.5|17676.5|17556.5|17675.86|17555.86|10
1648978300000|2022-04-03 09:31:40|17676.79|17556.79|17679.71|17559.71|17679.71|17559.71|17676.79|17556.79|10
1648978310000|2022-04-03 09:31:50|17680.77|17560.77|17683.6|17563.6|17683.69|17563.69|17680.77|17560.77|10
1648978320000|2022-04-03 09:32:00|17683.78|17563.78|17685.1|17565.1|17685.1|17565.1|17683.78|17563.78|10
1648978330000|2022-04-03 09:32:10|17685.54|17565.54|17686.94|17566.94|17686.94|17566.94|17685.54|17565.54|9
1648978340000|2022-04-03 09:32:20|17687.3|17567.3|17692.44|17572.44|17692.44|17572.44|17687.07|17567.07|10
1648978350000|2022-04-03 09:32:30|17692.38|17572.38|17693.27|17573.27|17693.86|17573.86|17692.38|17572.38|9
1648978360000|2022-04-03 09:32:40|17693.29|17573.29|17693.13|17573.13|17693.47|17573.47|17693.13|17573.13|10
1648978370000|2022-04-03 09:32:50|17693.66|17573.66|17694.54|17574.54|17694.54|17574.54|17693.22|17573.22|9
1648978380000|2022-04-03 09:33:00|17695.02|17575.02|17698.75|17578.75|17698.75|17578.75|17695|17575|10
1648978390000|2022-04-03 09:33:10|17698.73|17578.73|17700.58|17580.58|17700.58|17580.58|17698.73|17578.73|10
1648978400000|2022-04-03 09:33:20|17701.28|17581.28|17703.17|17583.17|17703.33|17583.33|17701.28|17581.28|10
1648978410000|2022-04-03 09:33:30|17703.33|17583.33|17704.92|17584.92|17705.46|17585.46|17703.33|17583.33|10
1648978420000|2022-04-03 09:33:40|17704.95|17584.95|17705.16|17585.16|17705.29|17585.29|17704.89|17584.89|10
1648978430000|2022-04-03 09:33:50|17705.2|17585.2|17705.06|17585.06|17705.29|17585.29|17703.84|17583.84|10
1648978440000|2022-04-03 09:34:00|17705.03|17585.03|17705.01|17585.01|17706.12|17586.12|17705.01|17585.01|9
1648978450000|2022-04-03 09:34:10|17705.29|17585.29|17707.31|17587.31|17707.31|17587.31|17705.29|17585.29|9
1648978460000|2022-04-03 09:34:20|17707.23|17587.23|17706.68|17586.68|17707.23|17587.23|17706.47|17586.47|9
1648978470000|2022-04-03 09:34:30|17706.64|17586.64|17705.68|17585.68|17706.79|17586.79|17705.68|17585.68|10
1648978480000|2022-04-03 09:34:40|17705.27|17585.27|17703|17583|17705.27|17585.27|17702.96|17582.96|9
1648978490000|2022-04-03 09:34:50|17703.1|17583.1|17701.74|17581.74|17703.1|17583.1|17701.74|17581.74|10
1648978500000|2022-04-03 09:35:00|17701.9|17581.9|17700.35|17580.35|17701.96|17581.96|17700.35|17580.35|9
1648978510000|2022-04-03 09:35:10|17700.42|17580.42|17702.43|17582.43|17702.43|17582.43|17700.31|17580.31|10
1648978520000|2022-04-03 09:35:20|17702.58|17582.58|17705.02|17585.02|17705.02|17585.02|17702.58|17582.58|10
1648978530000|2022-04-03 09:35:30|17705.25|17585.25|17705.03|17585.03|17705.25|17585.25|17704.58|17584.58|10
1648978540000|2022-04-03 09:35:40|17704.97|17584.97|17703.33|17583.33|17705.75|17585.75|17703.04|17583.04|10
1648978550000|2022-04-03 09:35:50|17703.49|17583.49|17703.24|17583.24|17703.49|17583.49|17703.09|17583.09|8
1648978560000|2022-04-03 09:36:00|17703.37|17583.37|17702.28|17582.28|17703.47|17583.47|17702.28|17582.28|10
1648978570000|2022-04-03 09:36:10|17702.46|17582.46|17703.99|17583.99|17703.99|17583.99|17702.28|17582.28|10
1648978580000|2022-04-03 09:36:20|17704.36|17584.36|17705.93|17585.93|17706.19|17586.19|17704.36|17584.36|10
1648978590000|2022-04-03 09:36:30|17705.95|17585.95|17706.62|17586.62|17706.62|17586.62|17705.75|17585.75|10
1648978600000|2022-04-03 09:36:40|17706.69|17586.69|17707.51|17587.51|17707.51|17587.51|17706.47|17586.47|10
1648978610000|2022-04-03 09:36:50|17708.2|17588.2|17711.27|17591.27|17711.27|17591.27|17708.2|17588.2|10
1648978620000|2022-04-03 09:37:00|17711.15|17591.15|17712.14|17592.14|17712.21|17592.21|17710.97|17590.97|10
1648978630000|2022-04-03 09:37:10|17711.95|17591.95|17711.9|17591.9|17712.46|17592.46|17711.9|17591.9|10
1648978640000|2022-04-03 09:37:20|17712.04|17592.04|17713.02|17593.02|17713.02|17593.02|17711.97|17591.97|7
1648978650000|2022-04-03 09:37:30|17714.13|17594.13|17712.49|17592.49|17714.18|17594.18|17712.23|17592.23|10
1648978660000|2022-04-03 09:37:40|17712.61|17592.61|17712.63|17592.63|17713|17593|17712.48|17592.48|9
1648978670000|2022-04-03 09:37:50|17712.8|17592.8|17713.03|17593.03|17713.43|17593.43|17712.07|17592.07|10
1648978680000|2022-04-03 09:38:00|17712.9|17592.9|17714.52|17594.52|17714.52|17594.52|17712.41|17592.41|9
1648978690000|2022-04-03 09:38:10|17714.46|17594.46|17712.58|17592.58|17714.69|17594.69|17712.58|17592.58|8
1648978700000|2022-04-03 09:38:20|17712.59|17592.59|17713.06|17593.06|17713.06|17593.06|17712.43|17592.43|10
1648978710000|2022-04-03 09:38:30|17713.04|17593.04|17714.09|17594.09|17714.09|17594.09|17711.79|17591.79|10
1648978720000|2022-04-03 09:38:40|17714.23|17594.23|17715.13|17595.13|17715.31|17595.31|17714.23|17594.23|9
1648978730000|2022-04-03 09:38:50|17715.1|17595.1|17715.4|17595.4|17715.42|17595.42|17714.23|17594.23|10
1648978740000|2022-04-03 09:39:00|17715.43|17595.43|17715.46|17595.46|17715.72|17595.72|17715.3|17595.3|8
1648978750000|2022-04-03 09:39:10|17715.5|17595.5|17713.51|17593.51|17715.5|17595.5|17713.51|17593.51|9
1648978760000|2022-04-03 09:39:20|17713.41|17593.41|17714.89|17594.89|17714.89|17594.89|17713.41|17593.41|10
1648978770000|2022-04-03 09:39:30|17714.86|17594.86|17714.47|17594.47|17714.88|17594.88|17714.43|17594.43|10
1648978780000|2022-04-03 09:39:40|17714.59|17594.59|17714.92|17594.92|17714.92|17594.92|17714.26|17594.26|8
1648978790000|2022-04-03 09:39:50|17714.58|17594.58|17715.06|17595.06|17715.5|17595.5|17714.58|17594.58|9
1648978800000|2022-04-03 09:40:00|17715.33|17595.33|17715.78|17595.78|17716.02|17596.02|17715.33|17595.33|8
1648978810000|2022-04-03 09:40:10|17716.02|17596.02|17713.11|17593.11|17716.02|17596.02|17712.7|17592.7|9
1648978820000|2022-04-03 09:40:20|17713.3|17593.3|17711.65|17591.65|17713.3|17593.3|17711.65|17591.65|9
1648978830000|2022-04-03 09:40:30|17711.5|17591.5|17710.52|17590.52|17711.55|17591.55|17710.52|17590.52|10
1648978840000|2022-04-03 09:40:40|17710.09|17590.09|17711.1|17591.1|17711.1|17591.1|17710.09|17590.09|9
1648978850000|2022-04-03 09:40:50|17711.24|17591.24|17710.28|17590.28|17711.24|17591.24|17710.28|17590.28|9
1648978860000|2022-04-03 09:41:00|17710.22|17590.22|17707.85|17587.85|17710.22|17590.22|17707.84|17587.84|10
1648978870000|2022-04-03 09:41:10|17707.43|17587.43|17707.71|17587.71|17707.71|17587.71|17706.37|17586.37|7
1648978880000|2022-04-03 09:41:20|17708.14|17588.14|17707.96|17587.96|17708.7|17588.7|17707.96|17587.96|7
1648978890000|2022-04-03 09:41:30|17708.21|17588.21|17708.08|17588.08|17708.21|17588.21|17707.51|17587.51|10
1648978900000|2022-04-03 09:41:40|17708.22|17588.22|17707.64|17587.64|17708.22|17588.22|17707.42|17587.42|8
1648978910000|2022-04-03 09:41:50|17707.7|17587.7|17707.79|17587.79|17707.79|17587.79|17707.18|17587.18|8
1648978920000|2022-04-03 09:42:00|17707.86|17587.86|17708.14|17588.14|17708.14|17588.14|17707.58|17587.58|9
1648978930000|2022-04-03 09:42:10|17707.84|17587.84|17708.45|17588.45|17708.45|17588.45|17707.28|17587.28|8
1648978940000|2022-04-03 09:42:20|17708.36|17588.36|17708.33|17588.33|17709.5|17589.5|17708.22|17588.22|10
1648978950000|2022-04-03 09:42:30|17708.13|17588.13|17711.78|17591.78|17711.78|17591.78|17708.13|17588.13|10
1648978960000|2022-04-03 09:42:40|17711.75|17591.75|17715.69|17595.69|17715.71|17595.71|17711.75|17591.75|8
1648978970000|2022-04-03 09:42:50|17715.84|17595.84|17718.1|17598.1|17718.1|17598.1|17715.84|17595.84|10
1648978980000|2022-04-03 09:43:00|17720.57|17600.57|17722.46|17602.46|17722.46|17602.46|17720.23|17600.23|10
1648978990000|2022-04-03 09:43:10|17723.06|17603.06|17726.84|17606.84|17726.84|17606.84|17723.06|17603.06|10
1648979000000|2022-04-03 09:43:20|17727.22|17607.22|17727.54|17607.54|17728.47|17608.47|17727.07|17607.07|10
1648979010000|2022-04-03 09:43:30|17727.66|17607.66|17727.09|17607.09|17729.15|17609.15|17727.09|17607.09|10
1648979020000|2022-04-03 09:43:40|17727.3|17607.3|17725.17|17605.17|17727.79|17607.79|17725.17|17605.17|10
1648979030000|2022-04-03 09:43:50|17724.8|17604.8|17721.47|17601.47|17724.8|17604.8|17721.47|17601.47|10
1648979040000|2022-04-03 09:44:00|17721.42|17601.42|17726.78|17606.78|17726.78|17606.78|17721.17|17601.17|10
1648979050000|2022-04-03 09:44:10|17728.17|17608.17|17733.16|17613.16|17733.16|17613.16|17727.62|17607.62|10
1648979060000|2022-04-03 09:44:20|17733.25|17613.25|17737.85|17617.85|17737.85|17617.85|17732.81|17612.81|10
1648979070000|2022-04-03 09:44:30|17737.51|17617.51|17740.57|17620.57|17740.57|17620.57|17737.21|17617.21|10
1648979080000|2022-04-03 09:44:40|17740.51|17620.51|17740.69|17620.69|17740.69|17620.69|17739.89|17619.89|10
1648979090000|2022-04-03 09:44:50|17741.46|17621.46|17742.31|17622.31|17744.26|17624.26|17741.46|17621.46|9
1648979100000|2022-04-03 09:45:00|17742.22|17622.22|17744.75|17624.75|17745.39|17625.39|17742.22|17622.22|10
1648979110000|2022-04-03 09:45:10|17743.74|17623.74|17743.99|17623.99|17743.99|17623.99|17743.49|17623.49|10
1648979120000|2022-04-03 09:45:20|17743.95|17623.95|17745|17625|17745.2|17625.2|17743.95|17623.95|9
1648979130000|2022-04-03 09:45:30|17745.35|17625.35|17744.78|17624.78|17745.45|17625.45|17744.43|17624.43|10
1648979140000|2022-04-03 09:45:40|17745.28|17625.28|17745.52|17625.52|17745.6|17625.6|17744.92|17624.92|10
1648979150000|2022-04-03 09:45:50|17747.15|17627.15|17752.57|17632.57|17752.57|17632.57|17747.15|17627.15|10
1648979160000|2022-04-03 09:46:00|17753.51|17633.51|17754.97|17634.97|17754.97|17634.97|17753.48|17633.48|10
1648979170000|2022-04-03 09:46:10|17755.32|17635.32|17756.84|17636.84|17756.84|17636.84|17755.13|17635.13|10
1648979180000|2022-04-03 09:46:20|17756.63|17636.63|17758.58|17638.58|17758.58|17638.58|17755.92|17635.92|10
1648979190000|2022-04-03 09:46:30|17758.49|17638.49|17757.56|17637.56|17758.49|17638.49|17757.07|17637.07|9
1648979200000|2022-04-03 09:46:40|17757.45|17637.45|17762.99|17642.99|17762.99|17642.99|17757.45|17637.45|10
1648979210000|2022-04-03 09:46:50|17763.52|17643.52|17763.83|17643.83|17764.03|17644.03|17762.91|17642.91|9
1648979220000|2022-04-03 09:47:00|17764.18|17644.18|17766.83|17646.83|17766.83|17646.83|17764.18|17644.18|10
1648979230000|2022-04-03 09:47:10|17767.29|17647.29|17768.69|17648.69|17768.75|17648.75|17767.29|17647.29|10
1648979240000|2022-04-03 09:47:20|17769.49|17649.49|17767.03|17647.03|17769.61|17649.61|17767.03|17647.03|10
1648979250000|2022-04-03 09:47:30|17766.92|17646.92|17760.49|17640.49|17767.29|17647.29|17760.49|17640.49|10
1648979260000|2022-04-03 09:47:40|17760.5|17640.5|17758.7|17638.7|17760.5|17640.5|17758.7|17638.7|10
1648979270000|2022-04-03 09:47:50|17757.97|17637.97|17755.33|17635.33|17758.84|17638.84|17754.02|17634.02|10
1648979280000|2022-04-03 09:48:00|17754.86|17634.86|17753.21|17633.21|17754.86|17634.86|17752.98|17632.98|10
1648979290000|2022-04-03 09:48:10|17752.99|17632.99|17754.99|17634.99|17755.03|17635.03|17752.99|17632.99|10
1648979300000|2022-04-03 09:48:20|17754.75|17634.75|17756.32|17636.32|17756.76|17636.76|17754.75|17634.75|10
1648979310000|2022-04-03 09:48:30|17756.1|17636.1|17760.89|17640.89|17760.89|17640.89|17756.1|17636.1|9
1648979320000|2022-04-03 09:48:40|17762.66|17642.66|17764.26|17644.26|17764.48|17644.48|17762.4|17642.4|10
1648979330000|2022-04-03 09:48:50|17764.23|17644.23|17764.29|17644.29|17765.12|17645.12|17764.23|17644.23|10
1648979340000|2022-04-03 09:49:00|17764.51|17644.51|17762.81|17642.81|17764.51|17644.51|17762.59|17642.59|10
1648979350000|2022-04-03 09:49:10|17762.67|17642.67|17762.2|17642.2|17762.67|17642.67|17760.98|17640.98|9
1648979360000|2022-04-03 09:49:20|17761.66|17641.66|17756.38|17636.38|17761.66|17641.66|17756.38|17636.38|10
1648979370000|2022-04-03 09:49:30|17756.59|17636.59|17757.38|17637.38|17757.38|17637.38|17755.75|17635.75|10
1648979380000|2022-04-03 09:49:40|17757.53|17637.53|17759.1|17639.1|17759.1|17639.1|17757.53|17637.53|10
1648979390000|2022-04-03 09:49:50|17759.82|17639.82|17760.83|17640.83|17760.83|17640.83|17759.6|17639.6|10
1648979400000|2022-04-03 09:50:00|17760.89|17640.89|17760.72|17640.72|17761.31|17641.31|17760.61|17640.61|10
1648979410000|2022-04-03 09:50:10|17760.54|17640.54|17758.35|17638.35|17760.54|17640.54|17758.35|17638.35|10
1648979420000|2022-04-03 09:50:20|17758.3|17638.3|17758.56|17638.56|17758.6|17638.6|17758.24|17638.24|10
1648979430000|2022-04-03 09:50:30|17758.58|17638.58|17755.66|17635.66|17758.58|17638.58|17755.66|17635.66|10
1648979440000|2022-04-03 09:50:40|17754.74|17634.74|17755.64|17635.64|17755.64|17635.64|17754.74|17634.74|10
1648979450000|2022-04-03 09:50:50|17755.76|17635.76|17753.31|17633.31|17755.76|17635.76|17752.09|17632.09|10
1648979460000|2022-04-03 09:51:00|17753.65|17633.65|17751.12|17631.12|17753.65|17633.65|17751.12|17631.12|10
1648979470000|2022-04-03 09:51:10|17751.06|17631.06|17748.39|17628.39|17751.06|17631.06|17748.39|17628.39|10
1648979480000|2022-04-03 09:51:20|17747.96|17627.96|17744.83|17624.83|17747.96|17627.96|17744.06|17624.06|10
1648979490000|2022-04-03 09:51:30|17744.96|17624.96|17741.89|17621.89|17744.96|17624.96|17741.8|17621.8|10
1648979500000|2022-04-03 09:51:40|17741.77|17621.77|17740.19|17620.19|17741.89|17621.89|17740.19|17620.19|9
1648979510000|2022-04-03 09:51:50|17740.02|17620.02|17737.41|17617.41|17740.02|17620.02|17737.41|17617.41|9
1648979520000|2022-04-03 09:52:00|17737.31|17617.31|17735.29|17615.29|17737.31|17617.31|17735.19|17615.19|10
1648979530000|2022-04-03 09:52:10|17735.32|17615.32|17737.27|17617.27|17737.27|17617.27|17735.15|17615.15|10
1648979540000|2022-04-03 09:52:20|17737.29|17617.29|17736.52|17616.52|17737.33|17617.33|17736.32|17616.32|9
1648979550000|2022-04-03 09:52:30|17736.56|17616.56|17736.94|17616.94|17737.31|17617.31|17736.55|17616.55|10
1648979560000|2022-04-03 09:52:40|17736.5|17616.5|17737.22|17617.22|17737.6|17617.6|17736.5|17616.5|10
1648979570000|2022-04-03 09:52:50|17737.53|17617.53|17738.04|17618.04|17738.13|17618.13|17737.53|17617.53|9
1648979580000|2022-04-03 09:53:00|17737.95|17617.95|17736.31|17616.31|17737.95|17617.95|17736.31|17616.31|10
1648979590000|2022-04-03 09:53:10|17736.46|17616.46|17738.75|17618.75|17738.75|17618.75|17736.3|17616.3|8
1648979600000|2022-04-03 09:53:20|17738.91|17618.91|17739.87|17619.87|17739.87|17619.87|17738.82|17618.82|9
1648979610000|2022-04-03 09:53:30|17739.84|17619.84|17739.6|17619.6|17739.84|17619.84|17739.52|17619.52|10
1648979620000|2022-04-03 09:53:40|17738.55|17618.55|17737.87|17617.87|17738.55|17618.55|17737.87|17617.87|6
1648979630000|2022-04-03 09:53:50|17737.84|17617.84|17738.15|17618.15|17738.15|17618.15|17737.47|17617.47|7
1648979640000|2022-04-03 09:54:00|17739.45|17619.45|17739.49|17619.49|17739.69|17619.69|17739.36|17619.36|10
1648979650000|2022-04-03 09:54:10|17739.27|17619.27|17740.71|17620.71|17740.71|17620.71|17739.27|17619.27|10
1648979660000|2022-04-03 09:54:20|17741.17|17621.17|17743.55|17623.55|17744.44|17624.44|17741.17|17621.17|10
1648979670000|2022-04-03 09:54:30|17743.11|17623.11|17740.43|17620.43|17743.11|17623.11|17740.43|17620.43|10
1648979680000|2022-04-03 09:54:40|17740.7|17620.7|17739.78|17619.78|17741.11|17621.11|17739.25|17619.25|10
1648979690000|2022-04-03 09:54:50|17739.73|17619.73|17737.47|17617.47|17739.73|17619.73|17737.43|17617.43|10
1648979700000|2022-04-03 09:55:00|17737.21|17617.21|17735.45|17615.45|17737.57|17617.57|17735.45|17615.45|10
1648979710000|2022-04-03 09:55:10|17735.18|17615.18|17734.1|17614.1|17735.19|17615.19|17733.99|17613.99|10
1648979720000|2022-04-03 09:55:20|17734.38|17614.38|17730.29|17610.29|17734.38|17614.38|17730.29|17610.29|10
1648979730000|2022-04-03 09:55:30|17728.85|17608.85|17727.14|17607.14|17728.85|17608.85|17726.9|17606.9|10
1648979740000|2022-04-03 09:55:40|17726.16|17606.16|17724.81|17604.81|17726.16|17606.16|17724.81|17604.81|10
1648979750000|2022-04-03 09:55:50|17724.32|17604.32|17721.39|17601.39|17724.32|17604.32|17721.39|17601.39|10
1648979760000|2022-04-03 09:56:00|17721.44|17601.44|17721.56|17601.56|17721.64|17601.64|17721.25|17601.25|9
1648979770000|2022-04-03 09:56:10|17721.72|17601.72|17721.3|17601.3|17721.91|17601.91|17721.3|17601.3|10
1648979780000|2022-04-03 09:56:20|17721.09|17601.09|17719.63|17599.63|17721.09|17601.09|17719.63|17599.63|10
1648979790000|2022-04-03 09:56:30|17719.86|17599.86|17719.26|17599.26|17719.86|17599.86|17719.09|17599.09|9
1648979800000|2022-04-03 09:56:40|17719.59|17599.59|17719.55|17599.55|17719.59|17599.59|17717.82|17597.82|10
1648979810000|2022-04-03 09:56:50|17719.52|17599.52|17718.19|17598.19|17719.63|17599.63|17718.05|17598.05|9
1648979820000|2022-04-03 09:57:00|17718.12|17598.12|17718.31|17598.31|17718.31|17598.31|17717.81|17597.81|9
1648979830000|2022-04-03 09:57:10|17718.03|17598.03|17716.64|17596.64|17718.03|17598.03|17716.64|17596.64|10
1648979840000|2022-04-03 09:57:20|17715.59|17595.59|17715.01|17595.01|17715.59|17595.59|17713.75|17593.75|10
1648979850000|2022-04-03 09:57:30|17715.18|17595.18|17716.62|17596.62|17716.63|17596.63|17715.18|17595.18|9
1648979860000|2022-04-03 09:57:40|17716.41|17596.41|17716.61|17596.61|17716.83|17596.83|17716.39|17596.39|10
1648979870000|2022-04-03 09:57:50|17716.75|17596.75|17719.01|17599.01|17719.01|17599.01|17716.6|17596.6|10
1648979880000|2022-04-03 09:58:00|17718.98|17598.98|17718.3|17598.3|17719.13|17599.13|17718.3|17598.3|10
1648979890000|2022-04-03 09:58:10|17718.32|17598.32|17720.03|17600.03|17720.03|17600.03|17718.05|17598.05|10
1648979900000|2022-04-03 09:58:20|17720.48|17600.48|17723.54|17603.54|17723.73|17603.73|17720.48|17600.48|10
1648979910000|2022-04-03 09:58:30|17723.6|17603.6|17724|17604|17724.21|17604.21|17723.6|17603.6|10
1648979920000|2022-04-03 09:58:40|17724.41|17604.41|17723.68|17603.68|17724.41|17604.41|17723.68|17603.68|9
1648979930000|2022-04-03 09:58:50|17723.63|17603.63|17723.81|17603.81|17725.21|17605.21|17723.63|17603.63|10
1648979940000|2022-04-03 09:59:00|17723.39|17603.39|17722.76|17602.76|17723.41|17603.41|17722.76|17602.76|8
1648979950000|2022-04-03 09:59:10|17722.69|17602.69|17721.74|17601.74|17722.69|17602.69|17721.74|17601.74|9
1648979960000|2022-04-03 09:59:20|17721.51|17601.51|17721.54|17601.54|17721.54|17601.54|17720.99|17600.99|9
1648979970000|2022-04-03 09:59:30|17722.15|17602.15|17722.83|17602.83|17723.28|17603.28|17722.15|17602.15|10
1648979980000|2022-04-03 09:59:40|17722.8|17602.8|17722.06|17602.06|17722.86|17602.86|17722.06|17602.06|8
1648979990000|2022-04-03 09:59:50|17722.2|17602.2|17722.17|17602.17|17722.32|17602.32|17721.4|17601.4|9
1648980000000|2022-04-03 10:00:00|17721.96|17601.96|17721.01|17601.01|17721.96|17601.96|17720.94|17600.94|9
1648980010000|2022-04-03 10:00:10|17721.3|17601.3|17722.14|17602.14|17722.14|17602.14|17719.92|17599.92|10
1648980020000|2022-04-03 10:00:20|17723.22|17603.22|17726.7|17606.7|17726.7|17606.7|17723.22|17603.22|9
1648980030000|2022-04-03 10:00:30|17727.26|17607.26|17729.07|17609.07|17729.23|17609.23|17727.07|17607.07|9
1648980040000|2022-04-03 10:00:40|17729.67|17609.67|17730.03|17610.03|17730.03|17610.03|17729.57|17609.57|10
1648980050000|2022-04-03 10:00:50|17730.12|17610.12|17731.57|17611.57|17731.57|17611.57|17730.12|17610.12|9
1648980060000|2022-04-03 10:01:00|17733.57|17613.57|17737.45|17617.45|17737.45|17617.45|17733.47|17613.47|10
1648980070000|2022-04-03 10:01:10|17737.31|17617.31|17736.8|17616.8|17737.31|17617.31|17736.8|17616.8|10
1648980080000|2022-04-03 10:01:20|17736.67|17616.67|17737.94|17617.94|17738|17618|17736.62|17616.62|9
1648980090000|2022-04-03 10:01:30|17737.71|17617.71|17740.25|17620.25|17740.25|17620.25|17737.57|17617.57|10
1648980100000|2022-04-03 10:01:40|17739.94|17619.94|17739.96|17619.96|17740.03|17620.03|17739.6|17619.6|9
1648980110000|2022-04-03 10:01:50|17740.14|17620.14|17738.61|17618.61|17740.14|17620.14|17738.54|17618.54|10
1648980120000|2022-04-03 10:02:00|17739.04|17619.04|17739.49|17619.49|17739.49|17619.49|17738.77|17618.77|10
1648980130000|2022-04-03 10:02:10|17739.46|17619.46|17739.27|17619.27|17739.46|17619.46|17738.88|17618.88|10
1648980140000|2022-04-03 10:02:20|17739.3|17619.3|17740.77|17620.77|17740.77|17620.77|17739.24|17619.24|10
1648980150000|2022-04-03 10:02:30|17741.01|17621.01|17740.15|17620.15|17741.15|17621.15|17740.15|17620.15|10
1648980160000|2022-04-03 10:02:40|17740.14|17620.14|17741.02|17621.02|17741.02|17621.02|17739.78|17619.78|8
1648980170000|2022-04-03 10:02:50|17741.09|17621.09|17742.3|17622.3|17742.47|17622.47|17740.77|17620.77|10
1648980180000|2022-04-03 10:03:00|17742.06|17622.06|17741.93|17621.93|17742.31|17622.31|17741.57|17621.57|10
1648980190000|2022-04-03 10:03:10|17742.1|17622.1|17744.08|17624.08|17744.69|17624.69|17742.1|17622.1|10
1648980200000|2022-04-03 10:03:20|17744.02|17624.02|17744.82|17624.82|17745.11|17625.11|17744.02|17624.02|9
1648980210000|2022-04-03 10:03:30|17744.6|17624.6|17742.36|17622.36|17744.6|17624.6|17742.36|17622.36|10
1648980220000|2022-04-03 10:03:40|17742.05|17622.05|17741.73|17621.73|17742.27|17622.27|17741.73|17621.73|10
1648980230000|2022-04-03 10:03:50|17741.51|17621.51|17738.98|17618.98|17741.51|17621.51|17738.39|17618.39|10
1648980240000|2022-04-03 10:04:00|17739.01|17619.01|17736.74|17616.74|17739.01|17619.01|17736.74|17616.74|10
1648980250000|2022-04-03 10:04:10|17736.78|17616.78|17737.05|17617.05|17737.14|17617.14|17736.46|17616.46|8
1648980260000|2022-04-03 10:04:20|17737.21|17617.21|17737.22|17617.22|17737.39|17617.39|17736.77|17616.77|9
1648980270000|2022-04-03 10:04:30|17737.26|17617.26|17735.57|17615.57|17737.26|17617.26|17735.57|17615.57|9
1648980280000|2022-04-03 10:04:40|17735.47|17615.47|17730|17610|17735.47|17615.47|17730|17610|10
1648980290000|2022-04-03 10:04:50|17730.13|17610.13|17731.15|17611.15|17731.15|17611.15|17730.13|17610.13|10
1648980300000|2022-04-03 10:05:00|17731.28|17611.28|17730.65|17610.65|17731.28|17611.28|17730.27|17610.27|10
1648980310000|2022-04-03 10:05:10|17730.39|17610.39|17729.98|17609.98|17730.39|17610.39|17729.79|17609.79|9
1648980320000|2022-04-03 10:05:20|17729.57|17609.57|17730.69|17610.69|17730.82|17610.82|17729.53|17609.53|9
1648980330000|2022-04-03 10:05:30|17730.46|17610.46|17730.06|17610.06|17730.46|17610.46|17730.06|17610.06|8
1648980340000|2022-04-03 10:05:40|17730.15|17610.15|17726.71|17606.71|17730.15|17610.15|17726.68|17606.68|10
1648980350000|2022-04-03 10:05:50|17726.6|17606.6|17727.32|17607.32|17727.36|17607.36|17726.6|17606.6|9
1648980360000|2022-04-03 10:06:00|17727.34|17607.34|17727.18|17607.18|17727.35|17607.35|17726.85|17606.85|10
1648980370000|2022-04-03 10:06:10|17727.37|17607.37|17727.28|17607.28|17727.52|17607.52|17727.2|17607.2|10
1648980380000|2022-04-03 10:06:20|17726.92|17606.92|17723.57|17603.57|17726.92|17606.92|17723.51|17603.51|10
1648980390000|2022-04-03 10:06:30|17723.39|17603.39|17722.66|17602.66|17723.39|17603.39|17722.3|17602.3|9
1648980400000|2022-04-03 10:06:40|17722.04|17602.04|17722.88|17602.88|17722.88|17602.88|17721.91|17601.91|10
1648980410000|2022-04-03 10:06:50|17723.02|17603.02|17722.6|17602.6|17723.6|17603.6|17722.36|17602.36|9
1648980420000|2022-04-03 10:07:00|17722.47|17602.47|17723.36|17603.36|17723.36|17603.36|17722.23|17602.23|9
1648980430000|2022-04-03 10:07:10|17723.4|17603.4|17724.64|17604.64|17724.82|17604.82|17723.33|17603.33|9
1648980440000|2022-04-03 10:07:20|17724.7|17604.7|17725.6|17605.6|17725.61|17605.61|17724.29|17604.29|10
1648980450000|2022-04-03 10:07:30|17725.86|17605.86|17727.37|17607.37|17727.37|17607.37|17725.86|17605.86|9
1648980460000|2022-04-03 10:07:40|17727.5|17607.5|17727.66|17607.66|17727.66|17607.66|17727.43|17607.43|10
1648980470000|2022-04-03 10:07:50|17727.72|17607.72|17727.94|17607.94|17728.44|17608.44|17727.72|17607.72|9
1648980480000|2022-04-03 10:08:00|17728.01|17608.01|17727.58|17607.58|17728.01|17608.01|17727.32|17607.32|9
1648980490000|2022-04-03 10:08:10|17727.39|17607.39|17728.01|17608.01|17728.02|17608.02|17727.23|17607.23|9
1648980500000|2022-04-03 10:08:20|17728.05|17608.05|17727.25|17607.25|17728.91|17608.91|17726.96|17606.96|10
1648980510000|2022-04-03 10:08:30|17726.67|17606.67|17724.29|17604.29|17726.67|17606.67|17724.29|17604.29|10
1648980520000|2022-04-03 10:08:40|17724|17604|17721.36|17601.36|17724.13|17604.13|17721.32|17601.32|10
1648980530000|2022-04-03 10:08:50|17721.24|17601.24|17719.77|17599.77|17721.39|17601.39|17719.77|17599.77|10
1648980540000|2022-04-03 10:09:00|17719.78|17599.78|17719.6|17599.6|17720.46|17600.46|17719.6|17599.6|10
1648980550000|2022-04-03 10:09:10|17719.23|17599.23|17718.17|17598.17|17719.23|17599.23|17717.86|17597.86|10
1648980560000|2022-04-03 10:09:20|17716.38|17596.38|17715.85|17595.85|17716.83|17596.83|17715.85|17595.85|10
1648980570000|2022-04-03 10:09:30|17715.99|17595.99|17716.78|17596.78|17716.78|17596.78|17715.74|17595.74|10
1648980580000|2022-04-03 10:09:40|17716.77|17596.77|17717.1|17597.1|17717.21|17597.21|17716.63|17596.63|9
1648980590000|2022-04-03 10:09:50|17717.23|17597.23|17715.99|17595.99|17717.23|17597.23|17715.99|17595.99|10
1648980600000|2022-04-03 10:10:00|17716.07|17596.07|17716.17|17596.17|17716.39|17596.39|17716.07|17596.07|8
1648980610000|2022-04-03 10:10:10|17716.05|17596.05|17717.5|17597.5|17717.5|17597.5|17715.84|17595.84|10
1648980620000|2022-04-03 10:10:20|17717.6|17597.6|17717.64|17597.64|17717.83|17597.83|17717.36|17597.36|10
1648980630000|2022-04-03 10:10:30|17717.74|17597.74|17715.91|17595.91|17717.74|17597.74|17715.91|17595.91|9
1648980640000|2022-04-03 10:10:40|17716.36|17596.36|17715.72|17595.72|17716.36|17596.36|17715.42|17595.42|9
1648980650000|2022-04-03 10:10:50|17715.69|17595.69|17716.35|17596.35|17716.35|17596.35|17715.65|17595.65|7
1648980660000|2022-04-03 10:11:00|17716.23|17596.23|17715.7|17595.7|17716.36|17596.36|17715.7|17595.7|10
1648980670000|2022-04-03 10:11:10|17715.69|17595.69|17714.11|17594.11|17715.76|17595.76|17714.11|17594.11|9
1648980680000|2022-04-03 10:11:20|17713.42|17593.42|17712.12|17592.12|17713.42|17593.42|17712.08|17592.08|10
1648980690000|2022-04-03 10:11:30|17712.17|17592.17|17711.87|17591.87|17712.5|17592.5|17711.87|17591.87|10
1648980700000|2022-04-03 10:11:40|17710.96|17590.96|17708.11|17588.11|17710.99|17590.99|17708.11|17588.11|10
1648980710000|2022-04-03 10:11:50|17707.99|17587.99|17706.81|17586.81|17707.99|17587.99|17706.81|17586.81|9
1648980720000|2022-04-03 10:12:00|17705.91|17585.91|17703.93|17583.93|17706.37|17586.37|17703.93|17583.93|10
1648980730000|2022-04-03 10:12:10|17703.68|17583.68|17701.76|17581.76|17703.72|17583.72|17701.76|17581.76|9
1648980740000|2022-04-03 10:12:20|17701.78|17581.78|17701.56|17581.56|17701.78|17581.78|17700.85|17580.85|10
1648980750000|2022-04-03 10:12:30|17701.43|17581.43|17697.11|17577.11|17701.6|17581.6|17697.11|17577.11|10
1648980760000|2022-04-03 10:12:40|17696.01|17576.01|17689.71|17569.71|17696.01|17576.01|17689.71|17569.71|10
1648980770000|2022-04-03 10:12:50|17688.65|17568.65|17685.54|17565.54|17688.65|17568.65|17684.72|17564.72|10
1648980780000|2022-04-03 10:13:00|17685.53|17565.53|17683.89|17563.89|17685.53|17565.53|17683.42|17563.42|10
1648980790000|2022-04-03 10:13:10|17683.7|17563.7|17682.26|17562.26|17684.36|17564.36|17682.26|17562.26|10
1648980800000|2022-04-03 10:13:20|17682.28|17562.28|17683.01|17563.01|17683.01|17563.01|17681.95|17561.95|10
1648980810000|2022-04-03 10:13:30|17683.66|17563.66|17685.29|17565.29|17685.29|17565.29|17683.66|17563.66|9
1648980820000|2022-04-03 10:13:40|17686|17566|17684.04|17564.04|17686.02|17566.02|17683.85|17563.85|10
1648980830000|2022-04-03 10:13:50|17683.68|17563.68|17683.37|17563.37|17684.02|17564.02|17682.97|17562.97|10
1648980840000|2022-04-03 10:14:00|17683.25|17563.25|17683.55|17563.55|17683.55|17563.55|17682.6|17562.6|10
1648980850000|2022-04-03 10:14:10|17683.35|17563.35|17683.36|17563.36|17683.68|17563.68|17683.02|17563.02|9
1648980860000|2022-04-03 10:14:20|17683.52|17563.52|17683.84|17563.84|17683.9|17563.9|17683.46|17563.46|9
1648980870000|2022-04-03 10:14:30|17683.1|17563.1|17682.53|17562.53|17683.17|17563.17|17682.53|17562.53|10
1648980880000|2022-04-03 10:14:40|17682.54|17562.54|17683.53|17563.53|17683.53|17563.53|17682.21|17562.21|10
1648980890000|2022-04-03 10:14:50|17683.36|17563.36|17682.15|17562.15|17683.36|17563.36|17682.15|17562.15|9
1648980900000|2022-04-03 10:15:00|17681.71|17561.71|17680.85|17560.85|17681.71|17561.71|17680.85|17560.85|10
1648980910000|2022-04-03 10:15:10|17680.83|17560.83|17681|17561|17681.28|17561.28|17680.55|17560.55|9
1648980920000|2022-04-03 10:15:20|17680.76|17560.76|17680.37|17560.37|17681.04|17561.04|17680.34|17560.34|9
1648980930000|2022-04-03 10:15:30|17680.11|17560.11|17682.8|17562.8|17682.8|17562.8|17680.11|17560.11|9
1648980940000|2022-04-03 10:15:40|17682.96|17562.96|17685.52|17565.52|17685.52|17565.52|17682.9|17562.9|10
1648980950000|2022-04-03 10:15:50|17685.97|17565.97|17686.59|17566.59|17686.59|17566.59|17685.94|17565.94|10
1648980960000|2022-04-03 10:16:00|17686.81|17566.81|17689.57|17569.57|17689.57|17569.57|17686.81|17566.81|9
1648980970000|2022-04-03 10:16:10|17689.64|17569.64|17691.16|17571.16|17691.16|17571.16|17689.64|17569.64|8
1648980980000|2022-04-03 10:16:20|17692.75|17572.75|17697.22|17577.22|17697.47|17577.47|17692.75|17572.75|10
1648980990000|2022-04-03 10:16:30|17697.16|17577.16|17699.16|17579.16|17699.16|17579.16|17697.09|17577.09|10
1648981000000|2022-04-03 10:16:40|17699.07|17579.07|17695.29|17575.29|17699.07|17579.07|17695.29|17575.29|10
1648981010000|2022-04-03 10:16:50|17695.21|17575.21|17690.42|17570.42|17695.21|17575.21|17690.38|17570.38|10
1648981020000|2022-04-03 10:17:00|17690.29|17570.29|17689.44|17569.44|17690.53|17570.53|17689.44|17569.44|10
1648981030000|2022-04-03 10:17:10|17689.55|17569.55|17688.97|17568.97|17689.61|17569.61|17688.97|17568.97|10
1648981040000|2022-04-03 10:17:20|17688.83|17568.83|17686.64|17566.64|17689.2|17569.2|17686.64|17566.64|10
1648981050000|2022-04-03 10:17:30|17686.55|17566.55|17682.69|17562.69|17686.55|17566.55|17682.69|17562.69|10
1648981060000|2022-04-03 10:17:40|17682.66|17562.66|17680.59|17560.59|17682.66|17562.66|17680.59|17560.59|9
1648981070000|2022-04-03 10:17:50|17680.61|17560.61|17679.6|17559.6|17680.61|17560.61|17679.6|17559.6|10
1648981080000|2022-04-03 10:18:00|17679.87|17559.87|17678.65|17558.65|17679.87|17559.87|17678.65|17558.65|10
1648981090000|2022-04-03 10:18:10|17678.85|17558.85|17679.48|17559.48|17679.65|17559.65|17678.85|17558.85|8
1648981100000|2022-04-03 10:18:20|17679.5|17559.5|17679.67|17559.67|17679.76|17559.76|17679.48|17559.48|8
1648981110000|2022-04-03 10:18:30|17679.68|17559.68|17676.89|17556.89|17680.06|17560.06|17676.89|17556.89|10
1648981120000|2022-04-03 10:18:40|17677|17557|17677.72|17557.72|17677.73|17557.73|17676.93|17556.93|8
1648981130000|2022-04-03 10:18:50|17677.69|17557.69|17679.58|17559.58|17679.58|17559.58|17677.69|17557.69|10
1648981140000|2022-04-03 10:19:00|17679.45|17559.45|17679.44|17559.44|17679.99|17559.99|17678.94|17558.94|10
1648981150000|2022-04-03 10:19:10|17679.57|17559.57|17680.72|17560.72|17680.72|17560.72|17679.57|17559.57|10
1648981160000|2022-04-03 10:19:20|17680.88|17560.88|17681.08|17561.08|17681.17|17561.17|17680.88|17560.88|9
1648981170000|2022-04-03 10:19:30|17681.06|17561.06|17683.45|17563.45|17683.45|17563.45|17681.06|17561.06|9
1648981180000|2022-04-03 10:19:40|17683.33|17563.33|17685.75|17565.75|17685.75|17565.75|17683.33|17563.33|10
1648981190000|2022-04-03 10:19:50|17685.67|17565.67|17685.07|17565.07|17685.89|17565.89|17684.8|17564.8|10
1648981200000|2022-04-03 10:20:00|17684.99|17564.99|17684.68|17564.68|17684.99|17564.99|17684.68|17564.68|8
1648981210000|2022-04-03 10:20:10|17684.85|17564.85|17686.07|17566.07|17686.25|17566.25|17684.85|17564.85|9
1648981220000|2022-04-03 10:20:20|17686.1|17566.1|17685.24|17565.24|17686.1|17566.1|17685.09|17565.09|8
1648981230000|2022-04-03 10:20:30|17685.16|17565.16|17685.77|17565.77|17685.96|17565.96|17685.16|17565.16|10
1648981240000|2022-04-03 10:20:40|17685.63|17565.63|17685|17565|17685.84|17565.84|17685|17565|8
1648981250000|2022-04-03 10:20:50|17684.61|17564.61|17683.09|17563.09|17684.61|17564.61|17683.09|17563.09|10
1648981260000|2022-04-03 10:21:00|17682.8|17562.8|17682.35|17562.35|17682.84|17562.84|17682.35|17562.35|9
1648981270000|2022-04-03 10:21:10|17682.91|17562.91|17681.85|17561.85|17683.06|17563.06|17681.85|17561.85|10
1648981280000|2022-04-03 10:21:20|17680.66|17560.66|17679.69|17559.69|17680.95|17560.95|17679.69|17559.69|9
1648981290000|2022-04-03 10:21:30|17679.8|17559.8|17677.02|17557.02|17679.8|17559.8|17676.53|17556.53|10
1648981300000|2022-04-03 10:21:40|17677.01|17557.01|17672.99|17552.99|17677.01|17557.01|17672.99|17552.99|9
1648981310000|2022-04-03 10:21:50|17672.96|17552.96|17672.26|17552.26|17673.07|17553.07|17671.83|17551.83|10
1648981320000|2022-04-03 10:22:00|17672.23|17552.23|17671.56|17551.56|17672.35|17552.35|17671.56|17551.56|10
1648981330000|2022-04-03 10:22:10|17671.67|17551.67|17672.82|17552.82|17672.82|17552.82|17671.67|17551.67|9
1648981340000|2022-04-03 10:22:20|17672.83|17552.83|17673.8|17553.8|17673.8|17553.8|17671.73|17551.73|10
1648981350000|2022-04-03 10:22:30|17673.92|17553.92|17675.76|17555.76|17675.88|17555.88|17673.92|17553.92|10
1648981360000|2022-04-03 10:22:40|17675.67|17555.67|17676.25|17556.25|17676.25|17556.25|17675.26|17555.26|10
1648981370000|2022-04-03 10:22:50|17675.87|17555.87|17676.73|17556.73|17676.93|17556.93|17675.69|17555.69|7
1648981380000|2022-04-03 10:23:00|17677.08|17557.08|17679.14|17559.14|17679.38|17559.38|17677.08|17557.08|9
1648981390000|2022-04-03 10:23:10|17678.6|17558.6|17677.45|17557.45|17678.83|17558.83|17677|17557|10
1648981400000|2022-04-03 10:23:20|17677.57|17557.57|17676.96|17556.96|17677.98|17557.98|17676.36|17556.36|10
1648981410000|2022-04-03 10:23:30|17676.92|17556.92|17676.52|17556.52|17676.92|17556.92|17676.28|17556.28|10
1648981420000|2022-04-03 10:23:40|17676.06|17556.06|17675.91|17555.91|17676.66|17556.66|17675.86|17555.86|10
1648981430000|2022-04-03 10:23:50|17676.28|17556.28|17676.25|17556.25|17676.51|17556.51|17675.98|17555.98|8
1648981440000|2022-04-03 10:24:00|17676.3|17556.3|17675.03|17555.03|17676.87|17556.87|17675.03|17555.03|10
1648981450000|2022-04-03 10:24:10|17675.48|17555.48|17674.8|17554.8|17675.88|17555.88|17674.55|17554.55|9
1648981460000|2022-04-03 10:24:20|17674.93|17554.93|17673.5|17553.5|17675.33|17555.33|17673.19|17553.19|10
1648981470000|2022-04-03 10:24:30|17673.56|17553.56|17675.75|17555.75|17675.75|17555.75|17673.56|17553.56|10
1648981480000|2022-04-03 10:24:40|17675.79|17555.79|17675.05|17555.05|17676.01|17556.01|17675.05|17555.05|10
1648981490000|2022-04-03 10:24:50|17674.91|17554.91|17674.46|17554.46|17674.97|17554.97|17674.46|17554.46|10
1648981500000|2022-04-03 10:25:00|17674.67|17554.67|17674.41|17554.41|17674.67|17554.67|17673.95|17553.95|10
1648981510000|2022-04-03 10:25:10|17674.44|17554.44|17677.76|17557.76|17677.76|17557.76|17674.44|17554.44|10
1648981520000|2022-04-03 10:25:20|17677.6|17557.6|17676.23|17556.23|17677.61|17557.61|17676.23|17556.23|10
1648981530000|2022-04-03 10:25:30|17675.42|17555.42|17671.73|17551.73|17675.42|17555.42|17671.73|17551.73|10
1648981540000|2022-04-03 10:25:40|17671.55|17551.55|17669.93|17549.93|17671.55|17551.55|17669.93|17549.93|10
1648981550000|2022-04-03 10:25:50|17669.36|17549.36|17667.66|17547.66|17669.36|17549.36|17667.47|17547.47|10
1648981560000|2022-04-03 10:26:00|17667.92|17547.92|17666.64|17546.64|17667.92|17547.92|17666.64|17546.64|10
1648981570000|2022-04-03 10:26:10|17666.48|17546.48|17665.24|17545.24|17666.49|17546.49|17664.96|17544.96|10
1648981580000|2022-04-03 10:26:20|17665.65|17545.65|17668.36|17548.36|17668.77|17548.77|17665.61|17545.61|10
1648981590000|2022-04-03 10:26:30|17668.48|17548.48|17670.69|17550.69|17670.85|17550.85|17668.16|17548.16|10
1648981600000|2022-04-03 10:26:40|17670.6|17550.6|17674.45|17554.45|17674.45|17554.45|17670.6|17550.6|10
1648981610000|2022-04-03 10:26:50|17675.63|17555.63|17676.21|17556.21|17676.35|17556.35|17675.24|17555.24|10
1648981620000|2022-04-03 10:27:00|17677.21|17557.21|17676.73|17556.73|17677.74|17557.74|17676.73|17556.73|10
1648981630000|2022-04-03 10:27:10|17676.89|17556.89|17678.25|17558.25|17678.25|17558.25|17676.89|17556.89|9
1648981640000|2022-04-03 10:27:20|17678.05|17558.05|17679.58|17559.58|17679.58|17559.58|17678.05|17558.05|10
1648981650000|2022-04-03 10:27:30|17679.98|17559.98|17682.01|17562.01|17682.01|17562.01|17679.98|17559.98|10
1648981660000|2022-04-03 10:27:40|17682.04|17562.04|17683.07|17563.07|17683.07|17563.07|17682.04|17562.04|9
1648981670000|2022-04-03 10:27:50|17683.31|17563.31|17684.92|17564.92|17684.96|17564.96|17683.31|17563.31|9
1648981680000|2022-04-03 10:28:00|17685.06|17565.06|17685.17|17565.17|17685.27|17565.27|17685.06|17565.06|9
1648981690000|2022-04-03 10:28:10|17685.98|17565.98|17685.74|17565.74|17686.44|17566.44|17685.74|17565.74|8
1648981700000|2022-04-03 10:28:20|17685.01|17565.01|17683.82|17563.82|17685.01|17565.01|17683.82|17563.82|10
1648981710000|2022-04-03 10:28:30|17683.69|17563.69|17683.6|17563.6|17683.92|17563.92|17683.43|17563.43|9
1648981720000|2022-04-03 10:28:40|17683.69|17563.69|17684.1|17564.1|17684.12|17564.12|17683.69|17563.69|10
1648981730000|2022-04-03 10:28:50|17684.23|17564.23|17683.85|17563.85|17684.23|17564.23|17683.65|17563.65|10
1648981740000|2022-04-03 10:29:00|17683.89|17563.89|17684.51|17564.51|17684.51|17564.51|17683.73|17563.73|10
1648981750000|2022-04-03 10:29:10|17684.68|17564.68|17685.03|17565.03|17685.03|17565.03|17684.58|17564.58|9
1648981760000|2022-04-03 10:29:20|17685.04|17565.04|17684.11|17564.11|17685.04|17565.04|17683.43|17563.43|9
1648981770000|2022-04-03 10:29:30|17683.89|17563.89|17684.31|17564.31|17684.31|17564.31|17683.79|17563.79|8
1648981780000|2022-04-03 10:29:40|17684.34|17564.34|17683.78|17563.78|17684.51|17564.51|17683.78|17563.78|9
1648981790000|2022-04-03 10:29:50|17683.81|17563.81|17682.59|17562.59|17683.88|17563.88|17682.55|17562.55|9
1648981800000|2022-04-03 10:30:00|17682.58|17562.58|17685.07|17565.07|17685.07|17565.07|17682.37|17562.37|8
1648981810000|2022-04-03 10:30:10|17685.09|17565.09|17684.26|17564.26|17685.35|17565.35|17684.26|17564.26|9
1648981820000|2022-04-03 10:30:20|17684.15|17564.15|17683.88|17563.88|17684.15|17564.15|17683.62|17563.62|9
1648981830000|2022-04-03 10:30:30|17683.63|17563.63|17683.98|17563.98|17683.98|17563.98|17683.59|17563.59|10
1648981840000|2022-04-03 10:30:40|17683.99|17563.99|17684.31|17564.31|17684.55|17564.55|17683.87|17563.87|9
1648981850000|2022-04-03 10:30:50|17685.97|17565.97|17689.23|17569.23|17689.57|17569.57|17685.95|17565.95|10
1648981860000|2022-04-03 10:31:00|17689.45|17569.45|17691.43|17571.43|17691.43|17571.43|17689.45|17569.45|10
1648981870000|2022-04-03 10:31:10|17691.57|17571.57|17692.5|17572.5|17693.09|17573.09|17691.57|17571.57|10
1648981880000|2022-04-03 10:31:20|17692.3|17572.3|17693.37|17573.37|17693.37|17573.37|17692.15|17572.15|10
1648981890000|2022-04-03 10:31:30|17693.3|17573.3|17693.78|17573.78|17693.78|17573.78|17693.3|17573.3|10
1648981900000|2022-04-03 10:31:40|17693.68|17573.68|17696.46|17576.46|17696.46|17576.46|17693.68|17573.68|10
1648981910000|2022-04-03 10:31:50|17696.32|17576.32|17698.09|17578.09|17698.09|17578.09|17696.14|17576.14|10
1648981920000|2022-04-03 10:32:00|17698.11|17578.11|17698.17|17578.17|17698.17|17578.17|17696.94|17576.94|8
1648981930000|2022-04-03 10:32:10|17698.36|17578.36|17701.91|17581.91|17701.91|17581.91|17698.36|17578.36|10
1648981940000|2022-04-03 10:32:20|17701.89|17581.89|17706.62|17586.62|17706.62|17586.62|17701.89|17581.89|10
1648981950000|2022-04-03 10:32:30|17706.77|17586.77|17705.67|17585.67|17706.77|17586.77|17705.67|17585.67|9
1648981960000|2022-04-03 10:32:40|17705.83|17585.83|17706.93|17586.93|17706.93|17586.93|17705.78|17585.78|10
1648981970000|2022-04-03 10:32:50|17706.99|17586.99|17707.19|17587.19|17707.51|17587.51|17706.99|17586.99|10
1648981980000|2022-04-03 10:33:00|17707.55|17587.55|17707.4|17587.4|17707.59|17587.59|17706.88|17586.88|10
1648981990000|2022-04-03 10:33:10|17707.61|17587.61|17711.3|17591.3|17711.36|17591.36|17707.61|17587.61|10
1648982000000|2022-04-03 10:33:20|17711.37|17591.37|17713.5|17593.5|17713.71|17593.71|17711.37|17591.37|10
1648982010000|2022-04-03 10:33:30|17714.31|17594.31|17714.38|17594.38|17714.78|17594.78|17714.11|17594.11|10
1648982020000|2022-04-03 10:33:40|17714.32|17594.32|17714.95|17594.95|17714.95|17594.95|17714.32|17594.32|10
1648982030000|2022-04-03 10:33:50|17714.86|17594.86|17717|17597|17717.37|17597.37|17714.7|17594.7|10
1648982040000|2022-04-03 10:34:00|17717.88|17597.88|17718.46|17598.46|17718.64|17598.64|17717.88|17597.88|9
1648982050000|2022-04-03 10:34:10|17718.4|17598.4|17713.87|17593.87|17718.4|17598.4|17713.85|17593.85|10
1648982060000|2022-04-03 10:34:20|17713.86|17593.86|17712.14|17592.14|17713.86|17593.86|17712.14|17592.14|10
1648982070000|2022-04-03 10:34:30|17712.32|17592.32|17714.89|17594.89|17714.89|17594.89|17712.11|17592.11|10
1648982080000|2022-04-03 10:34:40|17715.37|17595.37|17715.33|17595.33|17715.7|17595.7|17715.16|17595.16|8
1648982090000|2022-04-03 10:34:50|17715.5|17595.5|17717.11|17597.11|17717.11|17597.11|17715.5|17595.5|10
1648982100000|2022-04-03 10:35:00|17717.21|17597.21|17715.92|17595.92|17717.5|17597.5|17715.81|17595.81|10
1648982110000|2022-04-03 10:35:10|17715.78|17595.78|17716.14|17596.14|17716.16|17596.16|17715.78|17595.78|10
1648982120000|2022-04-03 10:35:20|17716.21|17596.21|17715.97|17595.97|17716.21|17596.21|17715.42|17595.42|9
1648982130000|2022-04-03 10:35:30|17715.62|17595.62|17715.32|17595.32|17715.62|17595.62|17714.9|17594.9|7
1648982140000|2022-04-03 10:35:40|17715.41|17595.41|17715.09|17595.09|17715.41|17595.41|17715.09|17595.09|9
1648982150000|2022-04-03 10:35:50|17714.06|17594.06|17712.54|17592.54|17714.06|17594.06|17712.37|17592.37|10
1648982160000|2022-04-03 10:36:00|17712.61|17592.61|17710.1|17590.1|17712.66|17592.66|17710.1|17590.1|10
1648982170000|2022-04-03 10:36:10|17710.3|17590.3|17710.63|17590.63|17710.87|17590.87|17710.28|17590.28|9
1648982180000|2022-04-03 10:36:20|17710.85|17590.85|17711.46|17591.46|17711.46|17591.46|17710.15|17590.15|10
1648982190000|2022-04-03 10:36:30|17711.85|17591.85|17712.42|17592.42|17712.42|17592.42|17711.85|17591.85|10
1648982200000|2022-04-03 10:36:40|17712.34|17592.34|17712.4|17592.4|17712.4|17592.4|17712.09|17592.09|7
1648982210000|2022-04-03 10:36:50|17712.22|17592.22|17710.3|17590.3|17712.22|17592.22|17710.16|17590.16|10
1648982220000|2022-04-03 10:37:00|17710.63|17590.63|17711.05|17591.05|17711.05|17591.05|17710.63|17590.63|9
1648982230000|2022-04-03 10:37:10|17711.77|17591.77|17711.59|17591.59|17712.84|17592.84|17711.59|17591.59|9
1648982240000|2022-04-03 10:37:20|17711.78|17591.78|17709.69|17589.69|17711.78|17591.78|17709.43|17589.43|10
1648982250000|2022-04-03 10:37:30|17710.15|17590.15|17709.84|17589.84|17710.41|17590.41|17709.84|17589.84|8
1648982260000|2022-04-03 10:37:40|17709.76|17589.76|17708.59|17588.59|17709.76|17589.76|17708.59|17588.59|9
1648982270000|2022-04-03 10:37:50|17708.82|17588.82|17708.99|17588.99|17709.12|17589.12|17708.82|17588.82|9
1648982280000|2022-04-03 10:38:00|17708.89|17588.89|17709.08|17589.08|17709.53|17589.53|17708.69|17588.69|10
1648982290000|2022-04-03 10:38:10|17708.87|17588.87|17709.02|17589.02|17709.3|17589.3|17708.87|17588.87|7
1648982300000|2022-04-03 10:38:20|17709.05|17589.05|17707.95|17587.95|17709.08|17589.08|17707.9|17587.9|9
1648982310000|2022-04-03 10:38:30|17707.45|17587.45|17700.26|17580.26|17707.45|17587.45|17700.26|17580.26|10
1648982320000|2022-04-03 10:38:40|17700.44|17580.44|17696.47|17576.47|17700.54|17580.54|17696.47|17576.47|9
1648982330000|2022-04-03 10:38:50|17695.55|17575.55|17693.68|17573.68|17695.83|17575.83|17693.68|17573.68|10
1648982340000|2022-04-03 10:39:00|17693.71|17573.71|17692.57|17572.57|17694.28|17574.28|17692.57|17572.57|8
1648982350000|2022-04-03 10:39:10|17692.8|17572.8|17693.18|17573.18|17693.18|17573.18|17692.38|17572.38|10
1648982360000|2022-04-03 10:39:20|17693.4|17573.4|17689.09|17569.09|17693.4|17573.4|17689.09|17569.09|10
1648982370000|2022-04-03 10:39:30|17688.54|17568.54|17687.67|17567.67|17688.55|17568.55|17687.67|17567.67|10
1648982380000|2022-04-03 10:39:40|17687.66|17567.66|17685.79|17565.79|17687.66|17567.66|17685.79|17565.79|8
1648982390000|2022-04-03 10:39:50|17685.65|17565.65|17683.88|17563.88|17685.65|17565.65|17683.88|17563.88|10
1648982400000|2022-04-03 10:40:00|17684.07|17564.07|17682.78|17562.78|17684.17|17564.17|17682.68|17562.68|10
1648982410000|2022-04-03 10:40:10|17682.64|17562.64|17682.18|17562.18|17682.64|17562.64|17682.18|17562.18|10
1648982420000|2022-04-03 10:40:20|17682.25|17562.25|17681.59|17561.59|17682.37|17562.37|17681.52|17561.52|10
1648982430000|2022-04-03 10:40:30|17681.5|17561.5|17682.17|17562.17|17682.17|17562.17|17681.5|17561.5|9
1648982440000|2022-04-03 10:40:40|17682.18|17562.18|17681.67|17561.67|17682.18|17562.18|17681.56|17561.56|9
1648982450000|2022-04-03 10:40:50|17681.68|17561.68|17680.93|17560.93|17681.68|17561.68|17680.78|17560.78|10
1648982460000|2022-04-03 10:41:00|17679.37|17559.37|17677.58|17557.58|17679.37|17559.37|17677.18|17557.18|10
1648982470000|2022-04-03 10:41:10|17676.48|17556.48|17676.12|17556.12|17677.01|17557.01|17676.11|17556.11|10
1648982480000|2022-04-03 10:41:20|17676.73|17556.73|17675.44|17555.44|17677.13|17557.13|17675.44|17555.44|9
1648982490000|2022-04-03 10:41:30|17675.84|17555.84|17674.75|17554.75|17675.84|17555.84|17674.62|17554.62|10
1648982500000|2022-04-03 10:41:40|17674.66|17554.66|17673.46|17553.46|17674.68|17554.68|17673.41|17553.41|10
1648982510000|2022-04-03 10:41:50|17672.88|17552.88|17665.35|17545.35|17672.88|17552.88|17665.35|17545.35|9
1648982520000|2022-04-03 10:42:00|17664.83|17544.83|17659.96|17539.96|17664.83|17544.83|17659.96|17539.96|10
1648982530000|2022-04-03 10:42:10|17660|17540|17654.11|17534.11|17660|17540|17653.56|17533.56|10
1648982540000|2022-04-03 10:42:20|17653.93|17533.93|17651.59|17531.59|17653.93|17533.93|17651.59|17531.59|10
1648982550000|2022-04-03 10:42:30|17651.71|17531.71|17649.9|17529.9|17651.71|17531.71|17649.69|17529.69|10
1648982560000|2022-04-03 10:42:40|17649.51|17529.51|17649.67|17529.67|17649.76|17529.76|17648.13|17528.13|10
1648982570000|2022-04-03 10:42:50|17649.84|17529.84|17649.97|17529.97|17650.81|17530.81|17649.74|17529.74|8
1648982580000|2022-04-03 10:43:00|17650|17530|17652.01|17532.01|17652.12|17532.12|17650|17530|10
1648982590000|2022-04-03 10:43:10|17652.19|17532.19|17653.8|17533.8|17653.8|17533.8|17652.19|17532.19|10
1648982600000|2022-04-03 10:43:20|17654.19|17534.19|17654.1|17534.1|17654.68|17534.68|17654.1|17534.1|10
1648982610000|2022-04-03 10:43:30|17654.58|17534.58|17654.66|17534.66|17655.44|17535.44|17654.58|17534.58|10
1648982620000|2022-04-03 10:43:40|17654.73|17534.73|17655.1|17535.1|17655.48|17535.48|17654.58|17534.58|10
1648982630000|2022-04-03 10:43:50|17655.66|17535.66|17657.08|17537.08|17657.48|17537.48|17655.62|17535.62|10
1648982640000|2022-04-03 10:44:00|17657.39|17537.39|17658.3|17538.3|17658.3|17538.3|17657.39|17537.39|8
1648982650000|2022-04-03 10:44:10|17658.29|17538.29|17658.7|17538.7|17658.83|17538.83|17658.26|17538.26|10
1648982660000|2022-04-03 10:44:20|17658.81|17538.81|17658.73|17538.73|17659.09|17539.09|17658.11|17538.11|9
1648982670000|2022-04-03 10:44:30|17658.24|17538.24|17657.19|17537.19|17658.24|17538.24|17657.19|17537.19|10
1648982680000|2022-04-03 10:44:40|17657.18|17537.18|17655.49|17535.49|17657.18|17537.18|17655.32|17535.32|10
1648982690000|2022-04-03 10:44:50|17655.27|17535.27|17654.34|17534.34|17655.27|17535.27|17653.39|17533.39|10
1648982700000|2022-04-03 10:45:00|17654.42|17534.42|17654.71|17534.71|17654.71|17534.71|17654.16|17534.16|9
1648982710000|2022-04-03 10:45:10|17654.78|17534.78|17655.76|17535.76|17655.76|17535.76|17654.78|17534.78|9
1648982720000|2022-04-03 10:45:20|17655.36|17535.36|17656.04|17536.04|17656.14|17536.14|17655.23|17535.23|9
1648982730000|2022-04-03 10:45:30|17656.31|17536.31|17658.07|17538.07|17658.07|17538.07|17656.31|17536.31|10
1648982740000|2022-04-03 10:45:40|17658.13|17538.13|17658.14|17538.14|17658.96|17538.96|17656.7|17536.7|10
1648982750000|2022-04-03 10:45:50|17657.72|17537.72|17656.93|17536.93|17658.94|17538.94|17656.89|17536.89|10
1648982760000|2022-04-03 10:46:00|17656.72|17536.72|17657.41|17537.41|17657.89|17537.89|17656.72|17536.72|9
1648982770000|2022-04-03 10:46:10|17657.39|17537.39|17657.04|17537.04|17657.66|17537.66|17657.04|17537.04|9
1648982780000|2022-04-03 10:46:20|17657.11|17537.11|17656.87|17536.87|17657.31|17537.31|17656.8|17536.8|10
1648982790000|2022-04-03 10:46:30|17657|17537|17656.79|17536.79|17657.05|17537.05|17656.17|17536.17|10
1648982800000|2022-04-03 10:46:40|17656.82|17536.82|17657.1|17537.1|17657.1|17537.1|17656.53|17536.53|9
1648982810000|2022-04-03 10:46:50|17657.75|17537.75|17656.96|17536.96|17657.75|17537.75|17656.43|17536.43|10
1648982820000|2022-04-03 10:47:00|17657.56|17537.56|17658.81|17538.81|17658.81|17538.81|17657.56|17537.56|10
1648982830000|2022-04-03 10:47:10|17658.9|17538.9|17659.16|17539.16|17659.16|17539.16|17658.74|17538.74|8
1648982840000|2022-04-03 10:47:20|17659.04|17539.04|17660.18|17540.18|17660.18|17540.18|17659.04|17539.04|7
1648982850000|2022-04-03 10:47:30|17660.3|17540.3|17662.48|17542.48|17662.48|17542.48|17660.3|17540.3|9
1648982860000|2022-04-03 10:47:40|17662.5|17542.5|17663.13|17543.13|17663.13|17543.13|17662.5|17542.5|9
1648982870000|2022-04-03 10:47:50|17662.96|17542.96|17663.65|17543.65|17663.65|17543.65|17662.84|17542.84|9
1648982880000|2022-04-03 10:48:00|17663.41|17543.41|17663.8|17543.8|17664.09|17544.09|17663.01|17543.01|9
1648982890000|2022-04-03 10:48:10|17663.77|17543.77|17663.22|17543.22|17663.99|17543.99|17663.22|17543.22|8
1648982900000|2022-04-03 10:48:20|17663.47|17543.47|17659.91|17539.91|17663.47|17543.47|17659.91|17539.91|10
1648982910000|2022-04-03 10:48:30|17659.9|17539.9|17659.09|17539.09|17660.13|17540.13|17659.07|17539.07|9
1648982920000|2022-04-03 10:48:40|17658.85|17538.85|17658.98|17538.98|17658.98|17538.98|17658.06|17538.06|7
1648982930000|2022-04-03 10:48:50|17659.15|17539.15|17658.82|17538.82|17659.18|17539.18|17658.72|17538.72|9
1648982940000|2022-04-03 10:49:00|17658.83|17538.83|17659.33|17539.33|17659.33|17539.33|17658.83|17538.83|7
1648982950000|2022-04-03 10:49:10|17659.61|17539.61|17660.2|17540.2|17660.2|17540.2|17659.47|17539.47|9
1648982960000|2022-04-03 10:49:20|17660.13|17540.13|17658.54|17538.54|17660.13|17540.13|17658.4|17538.4|10
1648982970000|2022-04-03 10:49:30|17658.58|17538.58|17658.02|17538.02|17658.59|17538.59|17657.48|17537.48|8
1648982980000|2022-04-03 10:49:40|17658.47|17538.47|17658.33|17538.33|17658.74|17538.74|17658.31|17538.31|10
1648982990000|2022-04-03 10:49:50|17658.56|17538.56|17660.29|17540.29|17660.29|17540.29|17658.56|17538.56|10
1648983000000|2022-04-03 10:50:00|17661.97|17541.97|17661.75|17541.75|17662.29|17542.29|17661.28|17541.28|10
1648983010000|2022-04-03 10:50:10|17661.71|17541.71|17662.03|17542.03|17662.19|17542.19|17661.71|17541.71|9
1648983020000|2022-04-03 10:50:20|17662.55|17542.55|17663.66|17543.66|17663.66|17543.66|17662.55|17542.55|10
1648983030000|2022-04-03 10:50:30|17663.73|17543.73|17665.61|17545.61|17665.78|17545.78|17663.73|17543.73|10
1648983040000|2022-04-03 10:50:40|17665.59|17545.59|17666.16|17546.16|17666.58|17546.58|17665.43|17545.43|10
1648983050000|2022-04-03 10:50:50|17666.06|17546.06|17667.13|17547.13|17667.13|17547.13|17666|17546|10
1648983060000|2022-04-03 10:51:00|17667.34|17547.34|17672.56|17552.56|17672.56|17552.56|17667.34|17547.34|9
1648983070000|2022-04-03 10:51:10|17672.6|17552.6|17677.86|17557.86|17677.86|17557.86|17672.6|17552.6|10
1648983080000|2022-04-03 10:51:20|17678.14|17558.14|17684.66|17564.66|17684.66|17564.66|17678.14|17558.14|10
1648983090000|2022-04-03 10:51:30|17685.09|17565.09|17686.83|17566.83|17686.83|17566.83|17685.09|17565.09|9
1648983100000|2022-04-03 10:51:40|17686.69|17566.69|17687.32|17567.32|17687.32|17567.32|17686.64|17566.64|10
1648983110000|2022-04-03 10:51:50|17687.36|17567.36|17688.52|17568.52|17688.54|17568.54|17687.36|17567.36|10
1648983120000|2022-04-03 10:52:00|17688.55|17568.55|17690.46|17570.46|17690.46|17570.46|17688.55|17568.55|10
1648983130000|2022-04-03 10:52:10|17690.43|17570.43|17689.2|17569.2|17690.47|17570.47|17689.2|17569.2|10
1648983140000|2022-04-03 10:52:20|17689.28|17569.28|17685.05|17565.05|17689.28|17569.28|17685.05|17565.05|9
1648983150000|2022-04-03 10:52:30|17685.02|17565.02|17684.75|17564.75|17685.02|17565.02|17684.52|17564.52|10
1648983160000|2022-04-03 10:52:40|17684.9|17564.9|17684.42|17564.42|17684.97|17564.97|17684.42|17564.42|10
1648983170000|2022-04-03 10:52:50|17684.32|17564.32|17683.95|17563.95|17684.36|17564.36|17682.2|17562.2|10
1648983180000|2022-04-03 10:53:00|17683.87|17563.87|17683.86|17563.86|17684.21|17564.21|17683.75|17563.75|10
1648983190000|2022-04-03 10:53:10|17683.92|17563.92|17680.03|17560.03|17684.24|17564.24|17679.97|17559.97|10
1648983200000|2022-04-03 10:53:20|17680.33|17560.33|17678.61|17558.61|17680.33|17560.33|17678.37|17558.37|10
1648983210000|2022-04-03 10:53:30|17678.68|17558.68|17679.4|17559.4|17679.4|17559.4|17678.37|17558.37|10
1648983220000|2022-04-03 10:53:40|17679.99|17559.99|17679.76|17559.76|17680.08|17560.08|17679.73|17559.73|8
1648983230000|2022-04-03 10:53:50|17679.5|17559.5|17680.75|17560.75|17680.75|17560.75|17679.4|17559.4|8
1648983240000|2022-04-03 10:54:00|17680.99|17560.99|17680.7|17560.7|17681.12|17561.12|17680.58|17560.58|8
1648983250000|2022-04-03 10:54:10|17679.01|17559.01|17678.27|17558.27|17679.24|17559.24|17677.92|17557.92|8
1648983260000|2022-04-03 10:54:20|17678.47|17558.47|17679.03|17559.03|17679.03|17559.03|17678.37|17558.37|7
1648983270000|2022-04-03 10:54:30|17679.1|17559.1|17679.45|17559.45|17679.45|17559.45|17678.77|17558.77|9
1648983280000|2022-04-03 10:54:40|17679.29|17559.29|17679.58|17559.58|17679.58|17559.58|17679.19|17559.19|8
1648983290000|2022-04-03 10:54:50|17679.99|17559.99|17680.35|17560.35|17681.07|17561.07|17679.99|17559.99|9
1648983300000|2022-04-03 10:55:00|17680.4|17560.4|17681.15|17561.15|17681.16|17561.16|17680.4|17560.4|9
1648983310000|2022-04-03 10:55:10|17682.1|17562.1|17682.72|17562.72|17682.74|17562.74|17682.1|17562.1|10
1648983320000|2022-04-03 10:55:20|17682.75|17562.75|17683.54|17563.54|17683.54|17563.54|17682.71|17562.71|10
1648983330000|2022-04-03 10:55:30|17683.5|17563.5|17683.73|17563.73|17684.38|17564.38|17683.5|17563.5|6
1648983340000|2022-04-03 10:55:40|17683.38|17563.38|17683.55|17563.55|17683.55|17563.55|17683.38|17563.38|6
1648983350000|2022-04-03 10:55:50|17682.51|17562.51|17680.28|17560.28|17682.64|17562.64|17680.26|17560.26|8
1648983360000|2022-04-03 10:56:00|17679.84|17559.84|17678.27|17558.27|17679.88|17559.88|17678.27|17558.27|9
1648983370000|2022-04-03 10:56:10|17678.09|17558.09|17678.46|17558.46|17678.68|17558.68|17677.92|17557.92|10
1648983380000|2022-04-03 10:56:20|17678.56|17558.56|17679.38|17559.38|17679.38|17559.38|17678.42|17558.42|10
1648983390000|2022-04-03 10:56:30|17679.48|17559.48|17678.79|17558.79|17679.48|17559.48|17678.79|17558.79|9
1648983400000|2022-04-03 10:56:40|17679|17559|17678.15|17558.15|17679.16|17559.16|17678.09|17558.09|9
1648983410000|2022-04-03 10:56:50|17678.12|17558.12|17676.44|17556.44|17678.14|17558.14|17676.44|17556.44|10
1648983420000|2022-04-03 10:57:00|17677.62|17557.62|17678.35|17558.35|17678.41|17558.41|17677.62|17557.62|9
1648983430000|2022-04-03 10:57:10|17678.36|17558.36|17675.86|17555.86|17678.54|17558.54|17675.86|17555.86|10
1648983440000|2022-04-03 10:57:20|17675.21|17555.21|17674.16|17554.16|17675.21|17555.21|17674|17554|10
1648983450000|2022-04-03 10:57:30|17673.98|17553.98|17670.71|17550.71|17673.98|17553.98|17670.71|17550.71|10
1648983460000|2022-04-03 10:57:40|17670.66|17550.66|17670.97|17550.97|17670.97|17550.97|17670.01|17550.01|10
1648983470000|2022-04-03 10:57:50|17671.12|17551.12|17671.86|17551.86|17671.86|17551.86|17671.12|17551.12|8
1648983480000|2022-04-03 10:58:00|17672.41|17552.41|17671.03|17551.03|17673|17553|17671.03|17551.03|10
1648983490000|2022-04-03 10:58:10|17670.96|17550.96|17671.96|17551.96|17671.96|17551.96|17670.71|17550.71|9
1648983500000|2022-04-03 10:58:20|17672.22|17552.22|17673.41|17553.41|17673.42|17553.42|17671.97|17551.97|10
1648983510000|2022-04-03 10:58:30|17673.31|17553.31|17672.45|17552.45|17673.31|17553.31|17672.37|17552.37|10
1648983520000|2022-04-03 10:58:40|17673.11|17553.11|17672.64|17552.64|17673.12|17553.12|17672.57|17552.57|9
1648983530000|2022-04-03 10:58:50|17672.85|17552.85|17672.44|17552.44|17673.02|17553.02|17670.93|17550.93|10
1648983540000|2022-04-03 10:59:00|17672.53|17552.53|17672.94|17552.94|17672.94|17552.94|17672.49|17552.49|10
1648983550000|2022-04-03 10:59:10|17672.95|17552.95|17672.63|17552.63|17673.78|17553.78|17672.61|17552.61|10
1648983560000|2022-04-03 10:59:20|17672.65|17552.65|17671.33|17551.33|17672.84|17552.84|17670.97|17550.97|10
1648983570000|2022-04-03 10:59:30|17671.34|17551.34|17670.73|17550.73|17671.47|17551.47|17670.73|17550.73|9
1648983580000|2022-04-03 10:59:40|17670.37|17550.37|17669.32|17549.32|17670.37|17550.37|17668.88|17548.88|7
1648983590000|2022-04-03 10:59:50|17669.18|17549.18|17668.53|17548.53|17669.3|17549.3|17668.53|17548.53|8
1648983600000|2022-04-03 11:00:00|17667.26|17547.26|17667.56|17547.56|17667.56|17547.56|17666.25|17546.25|10
1648983610000|2022-04-03 11:00:10|17667.85|17547.85|17667.69|17547.69|17668.42|17548.42|17667.69|17547.69|9
1648983620000|2022-04-03 11:00:20|17667.86|17547.86|17666.77|17546.77|17668.06|17548.06|17666.77|17546.77|8
1648983630000|2022-04-03 11:00:30|17666.48|17546.48|17666.87|17546.87|17666.99|17546.99|17666.48|17546.48|9
1648983640000|2022-04-03 11:00:40|17667.39|17547.39|17667.88|17547.88|17667.88|17547.88|17667.32|17547.32|7
1648983650000|2022-04-03 11:00:50|17668.02|17548.02|17669.1|17549.1|17669.1|17549.1|17668.02|17548.02|10
1648983660000|2022-04-03 11:01:00|17669.36|17549.36|17669.57|17549.57|17670.15|17550.15|17669.3|17549.3|10
1648983670000|2022-04-03 11:01:10|17669.47|17549.47|17669.35|17549.35|17669.64|17549.64|17669.33|17549.33|9
1648983680000|2022-04-03 11:01:20|17669.28|17549.28|17665.89|17545.89|17669.28|17549.28|17665.89|17545.89|10
1648983690000|2022-04-03 11:01:30|17665.94|17545.94|17665.59|17545.59|17666.05|17546.05|17665.12|17545.12|10
1648983700000|2022-04-03 11:01:40|17665.62|17545.62|17665.3|17545.3|17665.92|17545.92|17665.3|17545.3|7
1648983710000|2022-04-03 11:01:50|17665.39|17545.39|17668.67|17548.67|17668.67|17548.67|17665.24|17545.24|10
1648983720000|2022-04-03 11:02:00|17668.8|17548.8|17669.72|17549.72|17669.93|17549.93|17668.8|17548.8|9
1648983730000|2022-04-03 11:02:10|17669.55|17549.55|17669.1|17549.1|17669.58|17549.58|17669.1|17549.1|10
1648983740000|2022-04-03 11:02:20|17669.12|17549.12|17669.17|17549.17|17669.17|17549.17|17668.62|17548.62|9
1648983750000|2022-04-03 11:02:30|17668.84|17548.84|17669.4|17549.4|17669.4|17549.4|17668.84|17548.84|10
1648983760000|2022-04-03 11:02:40|17669.42|17549.42|17669.57|17549.57|17669.57|17549.57|17669.42|17549.42|8
1648983770000|2022-04-03 11:02:50|17669.63|17549.63|17670.55|17550.55|17670.55|17550.55|17668.11|17548.11|9
1648983780000|2022-04-03 11:03:00|17670.52|17550.52|17671.91|17551.91|17671.91|17551.91|17670.5|17550.5|9
1648983790000|2022-04-03 11:03:10|17671.93|17551.93|17670.87|17550.87|17672.29|17552.29|17670.87|17550.87|9
1648983800000|2022-04-03 11:03:20|17670.72|17550.72|17669.61|17549.61|17670.72|17550.72|17669.61|17549.61|8
1648983810000|2022-04-03 11:03:30|17669.44|17549.44|17669.28|17549.28|17669.5|17549.5|17669.28|17549.28|6
1648983820000|2022-04-03 11:03:40|17669.31|17549.31|17666.11|17546.11|17669.31|17549.31|17666.11|17546.11|9
1648983830000|2022-04-03 11:03:50|17665.97|17545.97|17665.46|17545.46|17665.97|17545.97|17665.08|17545.08|9
1648983840000|2022-04-03 11:04:00|17665.54|17545.54|17666.36|17546.36|17666.63|17546.63|17665.5|17545.5|9
1648983850000|2022-04-03 11:04:10|17666.49|17546.49|17664.1|17544.1|17666.53|17546.53|17664.1|17544.1|9
1648983860000|2022-04-03 11:04:20|17663.96|17543.96|17661.3|17541.3|17663.96|17543.96|17661.3|17541.3|9
1648983870000|2022-04-03 11:04:30|17661.23|17541.23|17660.13|17540.13|17661.36|17541.36|17660.13|17540.13|10
1648983880000|2022-04-03 11:04:40|17659.89|17539.89|17658.71|17538.71|17659.89|17539.89|17658.71|17538.71|9
1648983890000|2022-04-03 11:04:50|17658.23|17538.23|17656.81|17536.81|17658.26|17538.26|17656.81|17536.81|10
1648983900000|2022-04-03 11:05:00|17657.21|17537.21|17657.42|17537.42|17657.42|17537.42|17657.01|17537.01|10
1648983910000|2022-04-03 11:05:10|17656.48|17536.48|17652.53|17532.53|17656.48|17536.48|17652.53|17532.53|10
1648983920000|2022-04-03 11:05:20|17652.43|17532.43|17647.53|17527.53|17652.43|17532.43|17647.53|17527.53|10
1648983930000|2022-04-03 11:05:30|17647.59|17527.59|17649.63|17529.63|17649.63|17529.63|17647.59|17527.59|10
1648983940000|2022-04-03 11:05:40|17649.7|17529.7|17650|17530|17650.09|17530.09|17649.47|17529.47|9
1648983950000|2022-04-03 11:05:50|17650.41|17530.41|17651.2|17531.2|17651.2|17531.2|17650.41|17530.41|9
1648983960000|2022-04-03 11:06:00|17652.59|17532.59|17653.21|17533.21|17653.21|17533.21|17652.27|17532.27|10
1648983970000|2022-04-03 11:06:10|17653.65|17533.65|17653.58|17533.58|17653.65|17533.65|17653.19|17533.19|10
1648983980000|2022-04-03 11:06:20|17653.35|17533.35|17650.27|17530.27|17653.35|17533.35|17650.1|17530.1|10
1648983990000|2022-04-03 11:06:30|17649.72|17529.72|17644.53|17524.53|17649.72|17529.72|17644.53|17524.53|10
1648984000000|2022-04-03 11:06:40|17644.11|17524.11|17637.59|17517.59|17644.11|17524.11|17637.59|17517.59|10
1648984010000|2022-04-03 11:06:50|17637.3|17517.3|17631.73|17511.73|17637.3|17517.3|17631.73|17511.73|10
1648984020000|2022-04-03 11:07:00|17630.65|17510.65|17624.48|17504.48|17630.65|17510.65|17624.24|17504.24|10
1648984030000|2022-04-03 11:07:10|17623.62|17503.62|17623.38|17503.38|17623.93|17503.93|17622.23|17502.23|9
1648984040000|2022-04-03 11:07:20|17623.39|17503.39|17620.18|17500.18|17623.39|17503.39|17620.04|17500.04|10
1648984050000|2022-04-03 11:07:30|17619.05|17499.05|17620.4|17500.4|17620.4|17500.4|17617.41|17497.41|10
1648984060000|2022-04-03 11:07:40|17620.93|17500.93|17621.97|17501.97|17622.07|17502.07|17620.68|17500.68|10
1648984070000|2022-04-03 11:07:50|17621.95|17501.95|17622.91|17502.91|17623.24|17503.24|17621.95|17501.95|10
1648984080000|2022-04-03 11:08:00|17623.04|17503.04|17624.56|17504.56|17624.81|17504.81|17623.04|17503.04|10
1648984090000|2022-04-03 11:08:10|17624.34|17504.34|17625.44|17505.44|17625.5|17505.5|17624.34|17504.34|9
1648984100000|2022-04-03 11:08:20|17625.77|17505.77|17624.86|17504.86|17625.78|17505.78|17624.39|17504.39|9
1648984110000|2022-04-03 11:08:30|17624.44|17504.44|17620.49|17500.49|17624.44|17504.44|17620.49|17500.49|10
1648984120000|2022-04-03 11:08:40|17620.13|17500.13|17617.48|17497.48|17620.13|17500.13|17617.47|17497.47|10
1648984130000|2022-04-03 11:08:50|17617.34|17497.34|17614.69|17494.69|17617.34|17497.34|17614.68|17494.68|10
1648984140000|2022-04-03 11:09:00|17614.9|17494.9|17613.91|17493.91|17615.03|17495.03|17613.91|17493.91|10
1648984150000|2022-04-03 11:09:10|17613.85|17493.85|17615.81|17495.81|17615.81|17495.81|17613.85|17493.85|8
1648984160000|2022-04-03 11:09:20|17615.94|17495.94|17616.58|17496.58|17616.65|17496.65|17615.94|17495.94|9
1648984170000|2022-04-03 11:09:30|17616.55|17496.55|17615.92|17495.92|17616.91|17496.91|17615.92|17495.92|10
1648984180000|2022-04-03 11:09:40|17615.81|17495.81|17616.29|17496.29|17616.29|17496.29|17615.5|17495.5|10
1648984190000|2022-04-03 11:09:50|17616.82|17496.82|17616.99|17496.99|17617.8|17497.8|17616.82|17496.82|9
1648984200000|2022-04-03 11:10:00|17616.9|17496.9|17615.87|17495.87|17616.9|17496.9|17615.7|17495.7|9
1648984210000|2022-04-03 11:10:10|17615.82|17495.82|17618.13|17498.13|17618.13|17498.13|17615.82|17495.82|10
1648984220000|2022-04-03 11:10:20|17618.17|17498.17|17618.25|17498.25|17618.39|17498.39|17617.89|17497.89|9
1648984230000|2022-04-03 11:10:30|17618.13|17498.13|17618.04|17498.04|17619|17499|17617.82|17497.82|9
1648984240000|2022-04-03 11:10:40|17618.01|17498.01|17617.44|17497.44|17618.03|17498.03|17617.24|17497.24|9
1648984250000|2022-04-03 11:10:50|17617.26|17497.26|17616.51|17496.51|17617.26|17497.26|17616.34|17496.34|9
1648984260000|2022-04-03 11:11:00|17616.64|17496.64|17615.46|17495.46|17616.64|17496.64|17615.32|17495.32|9
1648984270000|2022-04-03 11:11:10|17615.41|17495.41|17613.33|17493.33|17615.41|17495.41|17613.33|17493.33|10
1648984280000|2022-04-03 11:11:20|17612.46|17492.46|17611.24|17491.24|17612.46|17492.46|17611.24|17491.24|9
1648984290000|2022-04-03 11:11:30|17610.62|17490.62|17609.86|17489.86|17610.62|17490.62|17609.86|17489.86|10
1648984300000|2022-04-03 11:11:40|17609.29|17489.29|17609.64|17489.64|17609.64|17489.64|17608.77|17488.77|9
1648984310000|2022-04-03 11:11:50|17609.49|17489.49|17609.64|17489.64|17610.04|17490.04|17609.49|17489.49|10
1648984320000|2022-04-03 11:12:00|17609.56|17489.56|17609.7|17489.7|17609.83|17489.83|17609.48|17489.48|7
1648984330000|2022-04-03 11:12:10|17610|17490|17608.61|17488.61|17610|17490|17608.47|17488.47|10
1648984340000|2022-04-03 11:12:20|17608.47|17488.47|17607.52|17487.52|17608.47|17488.47|17607.49|17487.49|8
1648984350000|2022-04-03 11:12:30|17607.37|17487.37|17606.72|17486.72|17607.49|17487.49|17606.72|17486.72|10
1648984360000|2022-04-03 11:12:40|17606.91|17486.91|17604.05|17484.05|17606.92|17486.92|17604.05|17484.05|9
1648984370000|2022-04-03 11:12:50|17604.2|17484.2|17604.41|17484.41|17604.75|17484.75|17604.17|17484.17|9
1648984380000|2022-04-03 11:13:00|17604.43|17484.43|17602.35|17482.35|17604.64|17484.64|17602.35|17482.35|10
1648984390000|2022-04-03 11:13:10|17603.05|17483.05|17604.4|17484.4|17604.4|17484.4|17602.16|17482.16|10
1648984400000|2022-04-03 11:13:20|17605.13|17485.13|17614.63|17494.63|17614.63|17494.63|17605.13|17485.13|10
1648984410000|2022-04-03 11:13:30|17615.86|17495.86|17616.78|17496.78|17617.63|17497.63|17615.76|17495.76|10
1648984420000|2022-04-03 11:13:40|17617.04|17497.04|17616.38|17496.38|17618.26|17498.26|17616.38|17496.38|10
1648984430000|2022-04-03 11:13:50|17616.33|17496.33|17618.25|17498.25|17618.25|17498.25|17616.21|17496.21|9
1648984440000|2022-04-03 11:14:00|17618.29|17498.29|17622.1|17502.1|17622.1|17502.1|17618.29|17498.29|10
1648984450000|2022-04-03 11:14:10|17622.24|17502.24|17626.03|17506.03|17626.03|17506.03|17622.24|17502.24|10
1648984460000|2022-04-03 11:14:20|17626.24|17506.24|17629.32|17509.32|17629.32|17509.32|17626.24|17506.24|9
1648984470000|2022-04-03 11:14:30|17630.25|17510.25|17633.04|17513.04|17633.04|17513.04|17630.25|17510.25|10
1648984480000|2022-04-03 11:14:40|17633.43|17513.43|17634.91|17514.91|17634.92|17514.92|17633.43|17513.43|9
1648984490000|2022-04-03 11:14:50|17635.16|17515.16|17634.89|17514.89|17635.45|17515.45|17633.46|17513.46|10
1648984500000|2022-04-03 11:15:00|17634.92|17514.92|17637.9|17517.9|17637.9|17517.9|17634.63|17514.63|10
1648984510000|2022-04-03 11:15:10|17638.13|17518.13|17639.82|17519.82|17639.82|17519.82|17638.13|17518.13|10
1648984520000|2022-04-03 11:15:20|17640.08|17520.08|17640.77|17520.77|17640.77|17520.77|17639.72|17519.72|9
1648984530000|2022-04-03 11:15:30|17641.02|17521.02|17641.88|17521.88|17642.04|17522.04|17641.02|17521.02|10
1648984540000|2022-04-03 11:15:40|17642.52|17522.52|17643.2|17523.2|17643.38|17523.38|17642.5|17522.5|9
1648984550000|2022-04-03 11:15:50|17643.09|17523.09|17641.33|17521.33|17643.09|17523.09|17641.33|17521.33|10
1648984560000|2022-04-03 11:16:00|17640.89|17520.89|17640.52|17520.52|17641.63|17521.63|17640.52|17520.52|9
1648984570000|2022-04-03 11:16:10|17640.23|17520.23|17639.61|17519.61|17640.91|17520.91|17639.61|17519.61|10
1648984580000|2022-04-03 11:16:20|17640.23|17520.23|17638.94|17518.94|17640.23|17520.23|17638.78|17518.78|8
1648984590000|2022-04-03 11:16:30|17639.02|17519.02|17638.74|17518.74|17639.54|17519.54|17638.74|17518.74|10
1648984600000|2022-04-03 11:16:40|17638.63|17518.63|17639.04|17519.04|17639.14|17519.14|17638.25|17518.25|10
1648984610000|2022-04-03 11:16:50|17638.82|17518.82|17635.95|17515.95|17638.82|17518.82|17634.58|17514.58|10
1648984620000|2022-04-03 11:17:00|17636.33|17516.33|17633.75|17513.75|17636.61|17516.61|17633.75|17513.75|10
1648984630000|2022-04-03 11:17:10|17633.64|17513.64|17634.29|17514.29|17634.29|17514.29|17633.06|17513.06|10
1648984640000|2022-04-03 11:17:20|17634.39|17514.39|17639.2|17519.2|17639.2|17519.2|17634.39|17514.39|9
1648984650000|2022-04-03 11:17:30|17639.72|17519.72|17640.97|17520.97|17641.35|17521.35|17639.72|17519.72|10
1648984660000|2022-04-03 11:17:40|17641.38|17521.38|17643.97|17523.97|17643.97|17523.97|17641.38|17521.38|10
1648984670000|2022-04-03 11:17:50|17644.14|17524.14|17644.57|17524.57|17644.85|17524.85|17644.14|17524.14|10
1648984680000|2022-04-03 11:18:00|17644.3|17524.3|17644.98|17524.98|17644.98|17524.98|17643.99|17523.99|9
1648984690000|2022-04-03 11:18:10|17645.15|17525.15|17645.16|17525.16|17645.16|17525.16|17644.7|17524.7|9
1648984700000|2022-04-03 11:18:20|17645.18|17525.18|17645.03|17525.03|17645.71|17525.71|17645.03|17525.03|10
1648984710000|2022-04-03 11:18:30|17644.97|17524.97|17645.17|17525.17|17645.6|17525.6|17644.78|17524.78|9
1648984720000|2022-04-03 11:18:40|17645.21|17525.21|17645.8|17525.8|17645.8|17525.8|17644.66|17524.66|8
1648984730000|2022-04-03 11:18:50|17645.99|17525.99|17647.43|17527.43|17647.69|17527.69|17645.99|17525.99|10
1648984740000|2022-04-03 11:19:00|17647.33|17527.33|17648.06|17528.06|17648.06|17528.06|17647.3|17527.3|8
1648984750000|2022-04-03 11:19:10|17648.19|17528.19|17649.76|17529.76|17649.76|17529.76|17648.19|17528.19|7
1648984760000|2022-04-03 11:19:20|17650.13|17530.13|17650.04|17530.04|17650.36|17530.36|17649.97|17529.97|10
1648984770000|2022-04-03 11:19:30|17649.98|17529.98|17653.47|17533.47|17653.47|17533.47|17649.93|17529.93|10
1648984780000|2022-04-03 11:19:40|17653.5|17533.5|17654.08|17534.08|17654.08|17534.08|17653.34|17533.34|10
1648984790000|2022-04-03 11:19:50|17654.3|17534.3|17656.47|17536.47|17656.47|17536.47|17654.16|17534.16|9
1648984800000|2022-04-03 11:20:00|17656.65|17536.65|17656.17|17536.17|17656.68|17536.68|17655.91|17535.91|9
1648984810000|2022-04-03 11:20:10|17656.65|17536.65|17656.83|17536.83|17656.91|17536.91|17656.04|17536.04|9
1648984820000|2022-04-03 11:20:20|17657.13|17537.13|17657.16|17537.16|17657.16|17537.16|17656.73|17536.73|9
1648984830000|2022-04-03 11:20:30|17656.99|17536.99|17655.68|17535.68|17657.18|17537.18|17655.68|17535.68|9
1648984840000|2022-04-03 11:20:40|17655.69|17535.69|17655.96|17535.96|17655.98|17535.98|17655.56|17535.56|9
1648984850000|2022-04-03 11:20:50|17655.88|17535.88|17653.35|17533.35|17655.88|17535.88|17653.35|17533.35|8
1648984860000|2022-04-03 11:21:00|17653.41|17533.41|17652.98|17532.98|17653.8|17533.8|17652.98|17532.98|6
1648984870000|2022-04-03 11:21:10|17652.73|17532.73|17652.06|17532.06|17653.41|17533.41|17652.06|17532.06|10
1648984880000|2022-04-03 11:21:20|17651.78|17531.78|17648.77|17528.77|17651.78|17531.78|17648.66|17528.66|10
1648984890000|2022-04-03 11:21:30|17647.34|17527.34|17648.77|17528.77|17648.77|17528.77|17647.24|17527.24|10
1648984900000|2022-04-03 11:21:40|17649.31|17529.31|17649.84|17529.84|17650.21|17530.21|17649.31|17529.31|10
1648984910000|2022-04-03 11:21:50|17649.85|17529.85|17649.89|17529.89|17650.18|17530.18|17649.57|17529.57|9
1648984920000|2022-04-03 11:22:00|17649.69|17529.69|17648.13|17528.13|17649.73|17529.73|17648.13|17528.13|8
1648984930000|2022-04-03 11:22:10|17648.16|17528.16|17647.12|17527.12|17648.36|17528.36|17647.12|17527.12|9
1648984940000|2022-04-03 11:22:20|17647.15|17527.15|17646.61|17526.61|17647.46|17527.46|17646.58|17526.58|9
1648984950000|2022-04-03 11:22:30|17646.58|17526.58|17647.06|17527.06|17647.06|17527.06|17646.24|17526.24|10
1648984960000|2022-04-03 11:22:40|17647.6|17527.6|17650.85|17530.85|17650.85|17530.85|17647.36|17527.36|10
1648984970000|2022-04-03 11:22:50|17650.88|17530.88|17649.15|17529.15|17650.88|17530.88|17649.15|17529.15|10
1648984980000|2022-04-03 11:23:00|17649.1|17529.1|17651.68|17531.68|17651.73|17531.73|17649|17529|10
1648984990000|2022-04-03 11:23:10|17651.94|17531.94|17653.55|17533.55|17653.55|17533.55|17651.78|17531.78|10
1648985000000|2022-04-03 11:23:20|17653.54|17533.54|17654.11|17534.11|17654.22|17534.22|17653.54|17533.54|8
1648985010000|2022-04-03 11:23:30|17654.79|17534.79|17657.13|17537.13|17657.13|17537.13|17654.79|17534.79|7
1648985020000|2022-04-03 11:23:40|17657.23|17537.23|17657.7|17537.7|17658.01|17538.01|17657.23|17537.23|9
1648985030000|2022-04-03 11:23:50|17658.03|17538.03|17657.97|17537.97|17658.26|17538.26|17657.91|17537.91|8
1648985040000|2022-04-03 11:24:00|17657.96|17537.96|17658.31|17538.31|17658.4|17538.4|17657.96|17537.96|10
1648985050000|2022-04-03 11:24:10|17658.26|17538.26|17659.33|17539.33|17659.33|17539.33|17658.26|17538.26|9
1648985060000|2022-04-03 11:24:20|17659.36|17539.36|17660.18|17540.18|17660.18|17540.18|17659.36|17539.36|9
1648985070000|2022-04-03 11:24:30|17660.46|17540.46|17661.26|17541.26|17661.26|17541.26|17660.38|17540.38|9
1648985080000|2022-04-03 11:24:40|17661.32|17541.32|17661.82|17541.82|17661.82|17541.82|17661.29|17541.29|9
1648985090000|2022-04-03 11:24:50|17661.88|17541.88|17661.45|17541.45|17662.04|17542.04|17660.24|17540.24|9
1648985100000|2022-04-03 11:25:00|17662.03|17542.03|17664.97|17544.97|17665.12|17545.12|17662.03|17542.03|10
1648985110000|2022-04-03 11:25:10|17665|17545|17665.23|17545.23|17666.6|17546.6|17664.94|17544.94|8
1648985120000|2022-04-03 11:25:20|17665.2|17545.2|17665.63|17545.63|17665.84|17545.84|17665.2|17545.2|10
1648985130000|2022-04-03 11:25:30|17665.83|17545.83|17666.32|17546.32|17666.32|17546.32|17665.29|17545.29|8
1648985140000|2022-04-03 11:25:40|17666.38|17546.38|17666.68|17546.68|17666.78|17546.78|17666.38|17546.38|9
1648985150000|2022-04-03 11:25:50|17666.99|17546.99|17667.11|17547.11|17667.31|17547.31|17666.95|17546.95|7
1648985160000|2022-04-03 11:26:00|17667.17|17547.17|17667.8|17547.8|17668.23|17548.23|17667.17|17547.17|9
1648985170000|2022-04-03 11:26:10|17667.6|17547.6|17666.6|17546.6|17667.6|17547.6|17665.48|17545.48|8
1648985180000|2022-04-03 11:26:20|17666.47|17546.47|17666.12|17546.12|17666.47|17546.47|17665.53|17545.53|10
1648985190000|2022-04-03 11:26:30|17666.26|17546.26|17666.85|17546.85|17667.27|17547.27|17666.26|17546.26|9
1648985200000|2022-04-03 11:26:40|17666.87|17546.87|17667.02|17547.02|17667.19|17547.19|17666.81|17546.81|9
1648985210000|2022-04-03 11:26:50|17667.27|17547.27|17667.49|17547.49|17667.49|17547.49|17666.83|17546.83|10
1648985220000|2022-04-03 11:27:00|17667.52|17547.52|17667.39|17547.39|17667.52|17547.52|17667.29|17547.29|5
1648985230000|2022-04-03 11:27:10|17667.32|17547.32|17667.6|17547.6|17667.6|17547.6|17667.21|17547.21|6
1648985240000|2022-04-03 11:27:20|17667.62|17547.62|17667.53|17547.53|17667.62|17547.62|17667.24|17547.24|9
1648985250000|2022-04-03 11:27:30|17667.58|17547.58|17667.1|17547.1|17667.91|17547.91|17667.06|17547.06|9
1648985260000|2022-04-03 11:27:40|17667.03|17547.03|17666.75|17546.75|17667.26|17547.26|17666.75|17546.75|9
1648985270000|2022-04-03 11:27:50|17666.7|17546.7|17665.11|17545.11|17666.71|17546.71|17665.04|17545.04|9
1648985280000|2022-04-03 11:28:00|17665.07|17545.07|17664.68|17544.68|17665.07|17545.07|17664.68|17544.68|7
1648985290000|2022-04-03 11:28:10|17664.64|17544.64|17662.27|17542.27|17664.64|17544.64|17662.27|17542.27|10
1648985300000|2022-04-03 11:28:20|17661.3|17541.3|17661.71|17541.71|17661.71|17541.71|17660.9|17540.9|10
1648985310000|2022-04-03 11:28:30|17662.29|17542.29|17664.81|17544.81|17664.83|17544.83|17662.29|17542.29|9
1648985320000|2022-04-03 11:28:40|17664.86|17544.86|17666.33|17546.33|17666.33|17546.33|17664.52|17544.52|10
1648985330000|2022-04-03 11:28:50|17666.27|17546.27|17666.11|17546.11|17666.27|17546.27|17666.05|17546.05|10
1648985340000|2022-04-03 11:29:00|17666.21|17546.21|17667.77|17547.77|17667.77|17547.77|17666.21|17546.21|8
1648985350000|2022-04-03 11:29:10|17667.9|17547.9|17668.68|17548.68|17668.71|17548.71|17667.9|17547.9|10
1648985360000|2022-04-03 11:29:20|17668.63|17548.63|17668.64|17548.64|17668.91|17548.91|17668.08|17548.08|10
1648985370000|2022-04-03 11:29:30|17668.71|17548.71|17668.78|17548.78|17669.11|17549.11|17668.35|17548.35|10
1648985380000|2022-04-03 11:29:40|17668.64|17548.64|17669.17|17549.17|17669.31|17549.31|17668.57|17548.57|9
1648985390000|2022-04-03 11:29:50|17669.36|17549.36|17670.71|17550.71|17670.72|17550.72|17669.36|17549.36|9
1648985400000|2022-04-03 11:30:00|17670.52|17550.52|17670.58|17550.58|17670.61|17550.61|17670.07|17550.07|9
1648985410000|2022-04-03 11:30:10|17670.78|17550.78|17670.73|17550.73|17670.78|17550.78|17670.26|17550.26|9
1648985420000|2022-04-03 11:30:20|17670.88|17550.88|17670.7|17550.7|17670.88|17550.88|17670.49|17550.49|9
1648985430000|2022-04-03 11:30:30|17671.42|17551.42|17672.22|17552.22|17672.45|17552.45|17671.31|17551.31|10
1648985440000|2022-04-03 11:30:40|17672.27|17552.27|17673.57|17553.57|17673.74|17553.74|17672.27|17552.27|10
1648985450000|2022-04-03 11:30:50|17673.05|17553.05|17671.77|17551.77|17673.05|17553.05|17671.77|17551.77|9
1648985460000|2022-04-03 11:31:00|17671.76|17551.76|17671.23|17551.23|17671.76|17551.76|17670.55|17550.55|9
1648985470000|2022-04-03 11:31:10|17670.81|17550.81|17670.09|17550.09|17670.81|17550.81|17670.05|17550.05|9
1648985480000|2022-04-03 11:31:20|17670.04|17550.04|17670.3|17550.3|17670.33|17550.33|17670.04|17550.04|7
1648985490000|2022-04-03 11:31:30|17670.21|17550.21|17670.34|17550.34|17670.67|17550.67|17669.71|17549.71|10
1648985500000|2022-04-03 11:31:40|17670.25|17550.25|17670.58|17550.58|17670.58|17550.58|17670.01|17550.01|7
1648985510000|2022-04-03 11:31:50|17670.76|17550.76|17669.17|17549.17|17670.76|17550.76|17669.17|17549.17|8
1648985520000|2022-04-03 11:32:00|17669.22|17549.22|17668.91|17548.91|17669.22|17549.22|17668.84|17548.84|10
1648985530000|2022-04-03 11:32:10|17668.88|17548.88|17669.78|17549.78|17669.85|17549.85|17668.86|17548.86|9
1648985540000|2022-04-03 11:32:20|17669.85|17549.85|17669.36|17549.36|17669.86|17549.86|17669.36|17549.36|8
1648985550000|2022-04-03 11:32:30|17669.45|17549.45|17667.77|17547.77|17669.45|17549.45|17667.77|17547.77|8
1648985560000|2022-04-03 11:32:40|17668.05|17548.05|17668.44|17548.44|17668.47|17548.47|17667.84|17547.84|7
1648985570000|2022-04-03 11:32:50|17669.11|17549.11|17668.66|17548.66|17669.44|17549.44|17668.66|17548.66|9
1648985580000|2022-04-03 11:33:00|17668.86|17548.86|17667.47|17547.47|17669.02|17549.02|17667.47|17547.47|10
1648985590000|2022-04-03 11:33:10|17667.19|17547.19|17666.43|17546.43|17667.45|17547.45|17666.43|17546.43|10
1648985600000|2022-04-03 11:33:20|17666.58|17546.58|17666.27|17546.27|17666.63|17546.63|17665.99|17545.99|10
1648985610000|2022-04-03 11:33:30|17665.93|17545.93|17665.65|17545.65|17665.98|17545.98|17665.52|17545.52|9
1648985620000|2022-04-03 11:33:40|17665.35|17545.35|17664.91|17544.91|17665.41|17545.41|17664.84|17544.84|10
1648985630000|2022-04-03 11:33:50|17664.85|17544.85|17663.16|17543.16|17664.85|17544.85|17663.16|17543.16|7
1648985640000|2022-04-03 11:34:00|17663.08|17543.08|17663.72|17543.72|17663.72|17543.72|17663.08|17543.08|7
1648985650000|2022-04-03 11:34:10|17663.95|17543.95|17667.42|17547.42|17667.42|17547.42|17663.95|17543.95|10
1648985660000|2022-04-03 11:34:20|17667.52|17547.52|17669.01|17549.01|17669.01|17549.01|17667.52|17547.52|10
1648985670000|2022-04-03 11:34:30|17669.03|17549.03|17671.69|17551.69|17671.69|17551.69|17669.03|17549.03|10
1648985680000|2022-04-03 11:34:40|17671.73|17551.73|17673.39|17553.39|17673.42|17553.42|17671.73|17551.73|9
1648985690000|2022-04-03 11:34:50|17673.51|17553.51|17673.64|17553.64|17673.67|17553.67|17672.28|17552.28|10
1648985700000|2022-04-03 11:35:00|17674.67|17554.67|17675.95|17555.95|17675.95|17555.95|17674.67|17554.67|9
1648985710000|2022-04-03 11:35:10|17676.25|17556.25|17675.27|17555.27|17676.33|17556.33|17675.27|17555.27|9
1648985720000|2022-04-03 11:35:20|17675.33|17555.33|17670.47|17550.47|17675.33|17555.33|17670.47|17550.47|10
1648985730000|2022-04-03 11:35:30|17670.16|17550.16|17671.54|17551.54|17671.54|17551.54|17670.06|17550.06|10
1648985740000|2022-04-03 11:35:40|17671.35|17551.35|17671.65|17551.65|17671.65|17551.65|17671.15|17551.15|10
1648985750000|2022-04-03 11:35:50|17671.58|17551.58|17670.4|17550.4|17671.83|17551.83|17670.4|17550.4|10
1648985760000|2022-04-03 11:36:00|17670.37|17550.37|17670.4|17550.4|17670.87|17550.87|17669.42|17549.42|10
1648985770000|2022-04-03 11:36:10|17670.59|17550.59|17669.83|17549.83|17670.59|17550.59|17669.83|17549.83|8
1648985780000|2022-04-03 11:36:20|17669.76|17549.76|17670.1|17550.1|17670.1|17550.1|17669.53|17549.53|9
1648985790000|2022-04-03 11:36:30|17670.33|17550.33|17670.32|17550.32|17670.4|17550.4|17670.03|17550.03|10
1648985800000|2022-04-03 11:36:40|17669.96|17549.96|17670.06|17550.06|17670.11|17550.11|17669.96|17549.96|6
1648985810000|2022-04-03 11:36:50|17670.05|17550.05|17671.41|17551.41|17671.41|17551.41|17670.05|17550.05|7
1648985820000|2022-04-03 11:37:00|17671.42|17551.42|17673.21|17553.21|17673.78|17553.78|17671.42|17551.42|10
1648985830000|2022-04-03 11:37:10|17673.55|17553.55|17674.69|17554.69|17674.81|17554.81|17673.46|17553.46|9
1648985840000|2022-04-03 11:37:20|17674.72|17554.72|17674.02|17554.02|17674.73|17554.73|17674.02|17554.02|8
1648985850000|2022-04-03 11:37:30|17673.93|17553.93|17674.74|17554.74|17674.78|17554.78|17673.93|17553.93|9
1648985860000|2022-04-03 11:37:40|17675.07|17555.07|17676.6|17556.6|17676.6|17556.6|17674.95|17554.95|7
1648985870000|2022-04-03 11:37:50|17676.7|17556.7|17677.06|17557.06|17677.06|17557.06|17676.31|17556.31|8
1648985880000|2022-04-03 11:38:00|17677.25|17557.25|17679.6|17559.6|17679.6|17559.6|17677.21|17557.21|9
1648985890000|2022-04-03 11:38:10|17680.18|17560.18|17682.18|17562.18|17682.18|17562.18|17680.18|17560.18|10
1648985900000|2022-04-03 11:38:20|17682.16|17562.16|17684.14|17564.14|17684.14|17564.14|17682.16|17562.16|10
1648985910000|2022-04-03 11:38:30|17684.1|17564.1|17685.15|17565.15|17685.34|17565.34|17684.1|17564.1|7
1648985920000|2022-04-03 11:38:40|17685.18|17565.18|17685.37|17565.37|17685.56|17565.56|17685.09|17565.09|10
1648985930000|2022-04-03 11:38:50|17685.54|17565.54|17684.39|17564.39|17685.57|17565.57|17684.39|17564.39|10
1648985940000|2022-04-03 11:39:00|17684.24|17564.24|17686.07|17566.07|17686.07|17566.07|17683.92|17563.92|9
1648985950000|2022-04-03 11:39:10|17685.87|17565.87|17689.07|17569.07|17689.07|17569.07|17685.87|17565.87|9
1648985960000|2022-04-03 11:39:20|17689.2|17569.2|17690.1|17570.1|17690.45|17570.45|17689.2|17569.2|10
1648985970000|2022-04-03 11:39:30|17690.01|17570.01|17688.99|17568.99|17690.01|17570.01|17688.92|17568.92|10
1648985980000|2022-04-03 11:39:40|17688.96|17568.96|17689.24|17569.24|17689.24|17569.24|17688.65|17568.65|8
1648985990000|2022-04-03 11:39:50|17689.08|17569.08|17689.92|17569.92|17690.03|17570.03|17688.18|17568.18|10
1648986000000|2022-04-03 11:40:00|17689.8|17569.8|17690.31|17570.31|17690.31|17570.31|17689.8|17569.8|8
1648986010000|2022-04-03 11:40:10|17690.23|17570.23|17690.2|17570.2|17690.23|17570.23|17690.04|17570.04|10
1648986020000|2022-04-03 11:40:20|17690.28|17570.28|17691.1|17571.1|17691.1|17571.1|17690.21|17570.21|10
1648986030000|2022-04-03 11:40:30|17691.07|17571.07|17692.04|17572.04|17692.04|17572.04|17690.95|17570.95|8
1648986040000|2022-04-03 11:40:40|17691.92|17571.92|17691.58|17571.58|17691.92|17571.92|17691.51|17571.51|10
1648986050000|2022-04-03 11:40:50|17691.89|17571.89|17691.66|17571.66|17691.89|17571.89|17691.02|17571.02|10
1648986060000|2022-04-03 11:41:00|17691.75|17571.75|17690.55|17570.55|17691.75|17571.75|17690.54|17570.54|10
1648986070000|2022-04-03 11:41:10|17690.37|17570.37|17690.32|17570.32|17690.61|17570.61|17689.97|17569.97|8
1648986080000|2022-04-03 11:41:20|17690.18|17570.18|17690.5|17570.5|17690.75|17570.75|17690.18|17570.18|8
1648986090000|2022-04-03 11:41:30|17690.63|17570.63|17691.27|17571.27|17691.5|17571.5|17690.63|17570.63|10
1648986100000|2022-04-03 11:41:40|17691.64|17571.64|17693.42|17573.42|17694.11|17574.11|17690.95|17570.95|10
1648986110000|2022-04-03 11:41:50|17695.07|17575.07|17698.06|17578.06|17698.06|17578.06|17695.07|17575.07|10
1648986120000|2022-04-03 11:42:00|17697.97|17577.97|17699.5|17579.5|17699.5|17579.5|17697.97|17577.97|10
1648986130000|2022-04-03 11:42:10|17699.57|17579.57|17699.13|17579.13|17699.57|17579.57|17698.89|17578.89|9
1648986140000|2022-04-03 11:42:20|17699.37|17579.37|17699.68|17579.68|17699.68|17579.68|17699.24|17579.24|8
1648986150000|2022-04-03 11:42:30|17700.01|17580.01|17700.51|17580.51|17700.76|17580.76|17699.94|17579.94|8
1648986160000|2022-04-03 11:42:40|17700.54|17580.54|17700.56|17580.56|17700.86|17580.86|17700.12|17580.12|9
1648986170000|2022-04-03 11:42:50|17700.51|17580.51|17702.95|17582.95|17703.02|17583.02|17700.28|17580.28|9
1648986180000|2022-04-03 11:43:00|17702.57|17582.57|17703.73|17583.73|17703.73|17583.73|17702.57|17582.57|10
1648986190000|2022-04-03 11:43:10|17703.76|17583.76|17703.48|17583.48|17704.1|17584.1|17702.8|17582.8|10
1648986200000|2022-04-03 11:43:20|17703.67|17583.67|17703.11|17583.11|17703.79|17583.79|17702.97|17582.97|9
1648986210000|2022-04-03 11:43:30|17703.1|17583.1|17702.27|17582.27|17703.1|17583.1|17702.01|17582.01|9
1648986220000|2022-04-03 11:43:40|17702.26|17582.26|17701.82|17581.82|17702.58|17582.58|17701.47|17581.47|10
1648986230000|2022-04-03 11:43:50|17701.68|17581.68|17701.33|17581.33|17701.71|17581.71|17701.28|17581.28|9
1648986240000|2022-04-03 11:44:00|17700.26|17580.26|17701.37|17581.37|17701.37|17581.37|17699.59|17579.59|8
1648986250000|2022-04-03 11:44:10|17701.38|17581.38|17702.63|17582.63|17702.63|17582.63|17701.38|17581.38|10
1648986260000|2022-04-03 11:44:20|17703.01|17583.01|17702.5|17582.5|17703.06|17583.06|17702.29|17582.29|8
1648986270000|2022-04-03 11:44:30|17702.57|17582.57|17702.24|17582.24|17702.95|17582.95|17702.24|17582.24|10
1648986280000|2022-04-03 11:44:40|17702.35|17582.35|17703.89|17583.89|17703.89|17583.89|17702.35|17582.35|10
1648986290000|2022-04-03 11:44:50|17704.78|17584.78|17706.07|17586.07|17706.23|17586.23|17704.78|17584.78|10
1648986300000|2022-04-03 11:45:00|17706.1|17586.1|17708.51|17588.51|17708.51|17588.51|17706.04|17586.04|10
1648986310000|2022-04-03 11:45:10|17708.87|17588.87|17708.51|17588.51|17709.96|17589.96|17708.51|17588.51|10
1648986320000|2022-04-03 11:45:20|17708|17588|17706.88|17586.88|17708.02|17588.02|17706.88|17586.88|10
1648986330000|2022-04-03 11:45:30|17706.71|17586.71|17708.47|17588.47|17708.56|17588.56|17706.71|17586.71|9
1648986340000|2022-04-03 11:45:40|17708.92|17588.92|17709.43|17589.43|17710.03|17590.03|17708.92|17588.92|10
1648986350000|2022-04-03 11:45:50|17709.51|17589.51|17713.96|17593.96|17713.96|17593.96|17709.51|17589.51|10
1648986360000|2022-04-03 11:46:00|17714.06|17594.06|17721.5|17601.5|17721.5|17601.5|17713.97|17593.97|10
1648986370000|2022-04-03 11:46:10|17722.39|17602.39|17723.81|17603.81|17725.66|17605.66|17722.39|17602.39|10
1648986380000|2022-04-03 11:46:20|17722.94|17602.94|17721.15|17601.15|17722.94|17602.94|17721.15|17601.15|10
1648986390000|2022-04-03 11:46:30|17720.72|17600.72|17718.6|17598.6|17720.72|17600.72|17718.48|17598.48|10
1648986400000|2022-04-03 11:46:40|17718.63|17598.63|17718.36|17598.36|17719.39|17599.39|17718.36|17598.36|10
1648986410000|2022-04-03 11:46:50|17717.97|17597.97|17717.67|17597.67|17717.97|17597.97|17717.07|17597.07|7
1648986420000|2022-04-03 11:47:00|17717.5|17597.5|17715.34|17595.34|17717.5|17597.5|17715.04|17595.04|10
1648986430000|2022-04-03 11:47:10|17714.43|17594.43|17712.4|17592.4|17714.43|17594.43|17712.4|17592.4|10
1648986440000|2022-04-03 11:47:20|17712.16|17592.16|17711.51|17591.51|17712.37|17592.37|17711.47|17591.47|8
1648986450000|2022-04-03 11:47:30|17711.42|17591.42|17710.47|17590.47|17711.68|17591.68|17710.31|17590.31|9
1648986460000|2022-04-03 11:47:40|17710.25|17590.25|17710.18|17590.18|17710.25|17590.25|17709.18|17589.18|10
1648986470000|2022-04-03 11:47:50|17710.54|17590.54|17710.75|17590.75|17710.75|17590.75|17709.42|17589.42|10
1648986480000|2022-04-03 11:48:00|17710.89|17590.89|17710.61|17590.61|17710.99|17590.99|17710.46|17590.46|10
1648986490000|2022-04-03 11:48:10|17710.54|17590.54|17710.54|17590.54|17710.8|17590.8|17710.5|17590.5|9
1648986500000|2022-04-03 11:48:20|17710.66|17590.66|17712.83|17592.83|17712.83|17592.83|17710.66|17590.66|10
1648986510000|2022-04-03 11:48:30|17712.96|17592.96|17713.63|17593.63|17713.8|17593.8|17712.96|17592.96|10
1648986520000|2022-04-03 11:48:40|17713.51|17593.51|17713.15|17593.15|17713.6|17593.6|17712.86|17592.86|9
1648986530000|2022-04-03 11:48:50|17713.29|17593.29|17713.11|17593.11|17713.29|17593.29|17712.82|17592.82|9
1648986540000|2022-04-03 11:49:00|17713.22|17593.22|17713.24|17593.24|17713.67|17593.67|17713.13|17593.13|10
1648986550000|2022-04-03 11:49:10|17713.39|17593.39|17712.91|17592.91|17713.54|17593.54|17712.91|17592.91|10
1648986560000|2022-04-03 11:49:20|17712.78|17592.78|17711.9|17591.9|17712.78|17592.78|17711.9|17591.9|9
1648986570000|2022-04-03 11:49:30|17711.75|17591.75|17711.67|17591.67|17711.75|17591.75|17711.51|17591.51|10
1648986580000|2022-04-03 11:49:40|17711.48|17591.48|17709.24|17589.24|17711.65|17591.65|17709.24|17589.24|10
1648986590000|2022-04-03 11:49:50|17710.61|17590.61|17710.1|17590.1|17710.64|17590.64|17709.95|17589.95|9
1648986600000|2022-04-03 11:50:00|17710.13|17590.13|17709.74|17589.74|17710.29|17590.29|17709.66|17589.66|10
1648986610000|2022-04-03 11:50:10|17709.8|17589.8|17710.27|17590.27|17710.49|17590.49|17709.64|17589.64|9
1648986620000|2022-04-03 11:50:20|17710.44|17590.44|17711.62|17591.62|17711.72|17591.72|17710.44|17590.44|10
1648986630000|2022-04-03 11:50:30|17711.61|17591.61|17711.3|17591.3|17711.84|17591.84|17711.3|17591.3|10
1648986640000|2022-04-03 11:50:40|17711.36|17591.36|17711.32|17591.32|17711.36|17591.36|17710.93|17590.93|9
1648986650000|2022-04-03 11:50:50|17711.15|17591.15|17710.65|17590.65|17711.59|17591.59|17710.65|17590.65|9
1648986660000|2022-04-03 11:51:00|17710.64|17590.64|17712.51|17592.51|17712.75|17592.75|17710.64|17590.64|10
1648986670000|2022-04-03 11:51:10|17712.07|17592.07|17709.68|17589.68|17712.07|17592.07|17709.68|17589.68|10
1648986680000|2022-04-03 11:51:20|17709.2|17589.2|17709.68|17589.68|17709.68|17589.68|17709.01|17589.01|9
1648986690000|2022-04-03 11:51:30|17710.23|17590.23|17710.09|17590.09|17710.23|17590.23|17709.76|17589.76|9
1648986700000|2022-04-03 11:51:40|17709.87|17589.87|17706.44|17586.44|17709.87|17589.87|17706.44|17586.44|10
1648986710000|2022-04-03 11:51:50|17706.01|17586.01|17704.53|17584.53|17706.01|17586.01|17704.53|17584.53|10
1648986720000|2022-04-03 11:52:00|17703.91|17583.91|17703.64|17583.64|17703.91|17583.91|17703.09|17583.09|10
1648986730000|2022-04-03 11:52:10|17703.5|17583.5|17703.14|17583.14|17703.71|17583.71|17703.03|17583.03|10
1648986740000|2022-04-03 11:52:20|17702.45|17582.45|17702.17|17582.17|17702.45|17582.45|17701.65|17581.65|10
1648986750000|2022-04-03 11:52:30|17702.06|17582.06|17703.18|17583.18|17703.74|17583.74|17702.06|17582.06|10
1648986760000|2022-04-03 11:52:40|17702.53|17582.53|17702.45|17582.45|17702.53|17582.53|17701.97|17581.97|10
1648986770000|2022-04-03 11:52:50|17702.68|17582.68|17701.51|17581.51|17702.96|17582.96|17701.51|17581.51|10
1648986780000|2022-04-03 11:53:00|17701.92|17581.92|17701.8|17581.8|17701.92|17581.92|17701.39|17581.39|9
1648986790000|2022-04-03 11:53:10|17701.82|17581.82|17700.26|17580.26|17701.82|17581.82|17700.26|17580.26|9
1648986800000|2022-04-03 11:53:20|17699.89|17579.89|17701.82|17581.82|17701.82|17581.82|17699.89|17579.89|8
1648986810000|2022-04-03 11:53:30|17701.89|17581.89|17702.71|17582.71|17703.3|17583.3|17701.89|17581.89|9
1648986820000|2022-04-03 11:53:40|17703.09|17583.09|17701.08|17581.08|17703.09|17583.09|17701.08|17581.08|8
1648986830000|2022-04-03 11:53:50|17700.82|17580.82|17701.34|17581.34|17701.34|17581.34|17700.69|17580.69|10
1648986840000|2022-04-03 11:54:00|17701.44|17581.44|17701.82|17581.82|17701.99|17581.99|17701.02|17581.02|9
1648986850000|2022-04-03 11:54:10|17701.67|17581.67|17701.58|17581.58|17702.27|17582.27|17701.47|17581.47|7
1648986860000|2022-04-03 11:54:20|17701.61|17581.61|17701.02|17581.02|17701.78|17581.78|17700.75|17580.75|10
1648986870000|2022-04-03 11:54:30|17700.86|17580.86|17701.45|17581.45|17701.55|17581.55|17700.77|17580.77|8
1648986880000|2022-04-03 11:54:40|17701.44|17581.44|17699.81|17579.81|17701.54|17581.54|17699.81|17579.81|8
1648986890000|2022-04-03 11:54:50|17699.9|17579.9|17698.78|17578.78|17699.9|17579.9|17698.73|17578.73|10
1648986900000|2022-04-03 11:55:00|17698.67|17578.67|17698.42|17578.42|17698.86|17578.86|17698.28|17578.28|8
1648986910000|2022-04-03 11:55:10|17698.61|17578.61|17699.87|17579.87|17699.87|17579.87|17698.61|17578.61|10
1648986920000|2022-04-03 11:55:20|17699.83|17579.83|17699.93|17579.93|17700.01|17580.01|17699.83|17579.83|10
1648986930000|2022-04-03 11:55:30|17699.74|17579.74|17699.26|17579.26|17699.91|17579.91|17698.96|17578.96|10
1648986940000|2022-04-03 11:55:40|17698.92|17578.92|17698.18|17578.18|17699.04|17579.04|17698.18|17578.18|9
1648986950000|2022-04-03 11:55:50|17698.17|17578.17|17698.39|17578.39|17698.43|17578.43|17697.77|17577.77|10
1648986960000|2022-04-03 11:56:00|17698.45|17578.45|17698.57|17578.57|17698.57|17578.57|17698.34|17578.34|8
1648986970000|2022-04-03 11:56:10|17698.6|17578.6|17697.1|17577.1|17698.6|17578.6|17696.97|17576.97|10
1648986980000|2022-04-03 11:56:20|17697.01|17577.01|17696.69|17576.69|17697.01|17577.01|17696.65|17576.65|8
1648986990000|2022-04-03 11:56:30|17696.54|17576.54|17697.15|17577.15|17697.17|17577.17|17696.24|17576.24|9
1648987000000|2022-04-03 11:56:40|17697.13|17577.13|17697.42|17577.42|17697.86|17577.86|17697.13|17577.13|7
1648987010000|2022-04-03 11:56:50|17697.6|17577.6|17697.6|17577.6|17697.96|17577.96|17697.46|17577.46|9
1648987020000|2022-04-03 11:57:00|17697.85|17577.85|17697.47|17577.47|17697.85|17577.85|17697.18|17577.18|10
1648987030000|2022-04-03 11:57:10|17697.49|17577.49|17694.74|17574.74|17697.72|17577.72|17694.74|17574.74|10
1648987040000|2022-04-03 11:57:20|17694.73|17574.73|17693.85|17573.85|17694.73|17574.73|17693.51|17573.51|10
1648987050000|2022-04-03 11:57:30|17693.89|17573.89|17693.75|17573.75|17694.01|17574.01|17693.59|17573.59|10
1648987060000|2022-04-03 11:57:40|17693.55|17573.55|17693.8|17573.8|17693.8|17573.8|17693.43|17573.43|9
1648987070000|2022-04-03 11:57:50|17693.81|17573.81|17692.73|17572.73|17693.96|17573.96|17692.46|17572.46|10
1648987080000|2022-04-03 11:58:00|17692.51|17572.51|17689.53|17569.53|17692.51|17572.51|17689.53|17569.53|10
1648987090000|2022-04-03 11:58:10|17688.95|17568.95|17688.21|17568.21|17688.95|17568.95|17688.21|17568.21|10
1648987100000|2022-04-03 11:58:20|17688.24|17568.24|17688.05|17568.05|17688.24|17568.24|17687.13|17567.13|10
1648987110000|2022-04-03 11:58:30|17688.09|17568.09|17688.5|17568.5|17688.5|17568.5|17688.09|17568.09|10
1648987120000|2022-04-03 11:58:40|17688.55|17568.55|17688.73|17568.73|17688.97|17568.97|17688.42|17568.42|9
1648987130000|2022-04-03 11:58:50|17688.68|17568.68|17688.36|17568.36|17689.32|17569.32|17688.36|17568.36|7
1648987140000|2022-04-03 11:59:00|17688.34|17568.34|17687.1|17567.1|17688.34|17568.34|17687.03|17567.03|10
1648987150000|2022-04-03 11:59:10|17686.68|17566.68|17686.21|17566.21|17686.83|17566.83|17686.11|17566.11|10
1648987160000|2022-04-03 11:59:20|17686.12|17566.12|17686.27|17566.27|17686.68|17566.68|17685.84|17565.84|9
1648987170000|2022-04-03 11:59:30|17686.12|17566.12|17685.86|17565.86|17686.37|17566.37|17685.86|17565.86|10
1648987180000|2022-04-03 11:59:40|17686.03|17566.03|17686.81|17566.81|17686.81|17566.81|17685.57|17565.57|10
1648987190000|2022-04-03 11:59:50|17686.92|17566.92|17687.96|17567.96|17688.39|17568.39|17686.92|17566.92|9
1648987200000|2022-04-03 12:00:00|17687.97|17567.97|17687.96|17567.96|17687.97|17567.97|17686.99|17566.99|10
1648987210000|2022-04-03 12:00:10|17688.47|17568.47|17688.67|17568.67|17690.03|17570.03|17688.47|17568.47|10
1648987220000|2022-04-03 12:00:20|17688.7|17568.7|17689.64|17569.64|17690.1|17570.1|17688.52|17568.52|10
1648987230000|2022-04-03 12:00:30|17689.8|17569.8|17690.91|17570.91|17690.91|17570.91|17689.76|17569.76|9
1648987240000|2022-04-03 12:00:40|17690.99|17570.99|17691.05|17571.05|17691.23|17571.23|17690.92|17570.92|9
1648987250000|2022-04-03 12:00:50|17691.02|17571.02|17690.68|17570.68|17691.02|17571.02|17690.46|17570.46|9
1648987260000|2022-04-03 12:01:00|17691.05|17571.05|17691.24|17571.24|17691.33|17571.33|17691.03|17571.03|9
1648987270000|2022-04-03 12:01:10|17691.79|17571.79|17693.02|17573.02|17693.02|17573.02|17691.79|17571.79|10
1648987280000|2022-04-03 12:01:20|17693.03|17573.03|17693.04|17573.04|17693.31|17573.31|17692.99|17572.99|7
1648987290000|2022-04-03 12:01:30|17692.93|17572.93|17693.07|17573.07|17693.07|17573.07|17692.42|17572.42|10
1648987300000|2022-04-03 12:01:40|17692.68|17572.68|17692.66|17572.66|17693.48|17573.48|17692.66|17572.66|10
1648987310000|2022-04-03 12:01:50|17692.73|17572.73|17691.53|17571.53|17692.75|17572.75|17691.53|17571.53|8
1648987320000|2022-04-03 12:02:00|17691.3|17571.3|17690.98|17570.98|17691.37|17571.37|17690.64|17570.64|9
1648987330000|2022-04-03 12:02:10|17690.92|17570.92|17690.97|17570.97|17691.21|17571.21|17690.62|17570.62|10
1648987340000|2022-04-03 12:02:20|17691.14|17571.14|17691.18|17571.18|17691.48|17571.48|17691.08|17571.08|10
1648987350000|2022-04-03 12:02:30|17691.11|17571.11|17691.19|17571.19|17691.54|17571.54|17690.93|17570.93|10
1648987360000|2022-04-03 12:02:40|17691.52|17571.52|17690.9|17570.9|17691.52|17571.52|17690.9|17570.9|8
1648987370000|2022-04-03 12:02:50|17690.86|17570.86|17687.74|17567.74|17691.01|17571.01|17687.74|17567.74|10
1648987380000|2022-04-03 12:03:00|17687.71|17567.71|17687.41|17567.41|17687.71|17567.71|17687.17|17567.17|9
1648987390000|2022-04-03 12:03:10|17687.32|17567.32|17685.92|17565.92|17687.32|17567.32|17685.87|17565.87|10
1648987400000|2022-04-03 12:03:20|17685.23|17565.23|17682.22|17562.22|17685.23|17565.23|17682.22|17562.22|9
1648987410000|2022-04-03 12:03:30|17682.2|17562.2|17679.64|17559.64|17682.2|17562.2|17679.64|17559.64|10
1648987420000|2022-04-03 12:03:40|17679.4|17559.4|17678.1|17558.1|17679.45|17559.45|17678.1|17558.1|9
1648987430000|2022-04-03 12:03:50|17677.88|17557.88|17677.65|17557.65|17677.92|17557.92|17677.47|17557.47|10
1648987440000|2022-04-03 12:04:00|17676.99|17556.99|17675.11|17555.11|17676.99|17556.99|17675.02|17555.02|10
1648987450000|2022-04-03 12:04:10|17674.8|17554.8|17675.8|17555.8|17675.91|17555.91|17674.67|17554.67|9
1648987460000|2022-04-03 12:04:20|17675.61|17555.61|17675.78|17555.78|17675.87|17555.87|17675.5|17555.5|7
1648987470000|2022-04-03 12:04:30|17675.58|17555.58|17670.62|17550.62|17675.58|17555.58|17670.62|17550.62|10
1648987480000|2022-04-03 12:04:40|17670.65|17550.65|17667.1|17547.1|17670.65|17550.65|17667.02|17547.02|10
1648987490000|2022-04-03 12:04:50|17667.04|17547.04|17666.95|17546.95|17667.04|17547.04|17666.68|17546.68|9
1648987500000|2022-04-03 12:05:00|17666.79|17546.79|17665.18|17545.18|17666.8|17546.8|17665.18|17545.18|9
1648987510000|2022-04-03 12:05:10|17662.98|17542.98|17664.2|17544.2|17664.27|17544.27|17662.98|17542.98|9
1648987520000|2022-04-03 12:05:20|17664.17|17544.17|17662.83|17542.83|17664.2|17544.2|17662.83|17542.83|9
1648987530000|2022-04-03 12:05:30|17662.84|17542.84|17663.15|17543.15|17663.42|17543.42|17662.84|17542.84|10
1648987540000|2022-04-03 12:05:40|17662.84|17542.84|17663.21|17543.21|17663.21|17543.21|17662.51|17542.51|9
1648987550000|2022-04-03 12:05:50|17663.11|17543.11|17663.07|17543.07|17663.15|17543.15|17662.92|17542.92|10
1648987560000|2022-04-03 12:06:00|17663.1|17543.1|17663.4|17543.4|17663.69|17543.69|17663.1|17543.1|10
1648987570000|2022-04-03 12:06:10|17663.76|17543.76|17663.36|17543.36|17663.76|17543.76|17663.28|17543.28|10
1648987580000|2022-04-03 12:06:20|17663.46|17543.46|17663|17543|17663.5|17543.5|17662.4|17542.4|10
1648987590000|2022-04-03 12:06:30|17663.77|17543.77|17664.88|17544.88|17665.06|17545.06|17663.77|17543.77|10
1648987600000|2022-04-03 12:06:40|17664.92|17544.92|17666.94|17546.94|17666.94|17546.94|17664.89|17544.89|9
1648987610000|2022-04-03 12:06:50|17666.77|17546.77|17666.33|17546.33|17667.36|17547.36|17665.34|17545.34|10
1648987620000|2022-04-03 12:07:00|17666.64|17546.64|17667.26|17547.26|17667.26|17547.26|17666.59|17546.59|9
1648987630000|2022-04-03 12:07:10|17667.2|17547.2|17666.52|17546.52|17667.2|17547.2|17666.52|17546.52|10
1648987640000|2022-04-03 12:07:20|17666.65|17546.65|17665.86|17545.86|17666.65|17546.65|17665.84|17545.84|10
1648987650000|2022-04-03 12:07:30|17665.47|17545.47|17663.03|17543.03|17665.47|17545.47|17662.91|17542.91|10
1648987660000|2022-04-03 12:07:40|17662.67|17542.67|17661|17541|17662.67|17542.67|17661|17541|8
1648987670000|2022-04-03 12:07:50|17661.14|17541.14|17660.32|17540.32|17661.4|17541.4|17660.32|17540.32|9
1648987680000|2022-04-03 12:08:00|17660.29|17540.29|17657.56|17537.56|17660.29|17540.29|17657.56|17537.56|6
1648987690000|2022-04-03 12:08:10|17657.49|17537.49|17657.41|17537.41|17657.75|17537.75|17657.36|17537.36|7
1648987700000|2022-04-03 12:08:20|17657.53|17537.53|17660.8|17540.8|17661.1|17541.1|17657.53|17537.53|10
1648987710000|2022-04-03 12:08:30|17660.73|17540.73|17661.33|17541.33|17661.63|17541.63|17660.73|17540.73|10
1648987720000|2022-04-03 12:08:40|17661.56|17541.56|17661.33|17541.33|17661.8|17541.8|17661.27|17541.27|10
1648987730000|2022-04-03 12:08:50|17660.66|17540.66|17660.79|17540.79|17660.89|17540.89|17659.98|17539.98|10
1648987740000|2022-04-03 12:09:00|17660.6|17540.6|17661.17|17541.17|17661.17|17541.17|17660.55|17540.55|9
1648987750000|2022-04-03 12:09:10|17661.12|17541.12|17662.97|17542.97|17663.09|17543.09|17661.12|17541.12|9
1648987760000|2022-04-03 12:09:20|17662.78|17542.78|17662.57|17542.57|17663.09|17543.09|17662.57|17542.57|10
1648987770000|2022-04-03 12:09:30|17662.7|17542.7|17663.56|17543.56|17663.56|17543.56|17662.7|17542.7|9
1648987780000|2022-04-03 12:09:40|17663.8|17543.8|17664.38|17544.38|17664.46|17544.46|17663.8|17543.8|8
1648987790000|2022-04-03 12:09:50|17664.61|17544.61|17663.81|17543.81|17664.61|17544.61|17663.52|17543.52|10
1648987800000|2022-04-03 12:10:00|17664.51|17544.51|17663.57|17543.57|17664.51|17544.51|17663.55|17543.55|9
1648987810000|2022-04-03 12:10:10|17663.08|17543.08|17661.1|17541.1|17663.08|17543.08|17661.1|17541.1|10
1648987820000|2022-04-03 12:10:20|17660.77|17540.77|17661.93|17541.93|17662.03|17542.03|17660.76|17540.76|10
1648987830000|2022-04-03 12:10:30|17662.03|17542.03|17663.56|17543.56|17663.66|17543.66|17662.03|17542.03|9
1648987840000|2022-04-03 12:10:40|17663.75|17543.75|17663.89|17543.89|17663.98|17543.98|17663.37|17543.37|10
1648987850000|2022-04-03 12:10:50|17663.92|17543.92|17665.11|17545.11|17665.11|17545.11|17663.92|17543.92|9
1648987860000|2022-04-03 12:11:00|17665.38|17545.38|17664.59|17544.59|17665.38|17545.38|17664.59|17544.59|9
1648987870000|2022-04-03 12:11:10|17664.53|17544.53|17663.65|17543.65|17664.54|17544.54|17663.57|17543.57|9
1648987880000|2022-04-03 12:11:20|17663.66|17543.66|17663.46|17543.46|17663.78|17543.78|17662.96|17542.96|10
1648987890000|2022-04-03 12:11:30|17663.57|17543.57|17664.81|17544.81|17665.02|17545.02|17663.57|17543.57|10
1648987900000|2022-04-03 12:11:40|17664.86|17544.86|17666.06|17546.06|17666.06|17546.06|17664.86|17544.86|8
1648987910000|2022-04-03 12:11:50|17666.29|17546.29|17667.67|17547.67|17667.67|17547.67|17666.22|17546.22|10
1648987920000|2022-04-03 12:12:00|17667.82|17547.82|17668.12|17548.12|17668.41|17548.41|17667.82|17547.82|8
1648987930000|2022-04-03 12:12:10|17668.61|17548.61|17669.19|17549.19|17669.49|17549.49|17668.34|17548.34|9
1648987940000|2022-04-03 12:12:20|17669.3|17549.3|17672.46|17552.46|17672.46|17552.46|17669.3|17549.3|10
1648987950000|2022-04-03 12:12:30|17673.15|17553.15|17677.1|17557.1|17677.1|17557.1|17673.15|17553.15|10
1648987960000|2022-04-03 12:12:40|17677.32|17557.32|17679.42|17559.42|17679.42|17559.42|17677.32|17557.32|10
1648987970000|2022-04-03 12:12:50|17679.74|17559.74|17681.47|17561.47|17681.5|17561.5|17679.47|17559.47|9
1648987980000|2022-04-03 12:13:00|17681.61|17561.61|17682.29|17562.29|17682.29|17562.29|17681.49|17561.49|8
1648987990000|2022-04-03 12:13:10|17682.11|17562.11|17684.79|17564.79|17684.79|17564.79|17681.82|17561.82|8
1648988000000|2022-04-03 12:13:20|17685.73|17565.73|17685.19|17565.19|17686.35|17566.35|17685.19|17565.19|9
1648988010000|2022-04-03 12:13:30|17684.82|17564.82|17683.52|17563.52|17684.82|17564.82|17683.52|17563.52|10
1648988020000|2022-04-03 12:13:40|17683.64|17563.64|17684.75|17564.75|17684.75|17564.75|17683.48|17563.48|10
1648988030000|2022-04-03 12:13:50|17684.66|17564.66|17684.29|17564.29|17685.58|17565.58|17684.25|17564.25|10
1648988040000|2022-04-03 12:14:00|17684.26|17564.26|17685.58|17565.58|17685.58|17565.58|17684.26|17564.26|10
1648988050000|2022-04-03 12:14:10|17685.4|17565.4|17687.32|17567.32|17687.32|17567.32|17685.4|17565.4|10
1648988060000|2022-04-03 12:14:20|17689.78|17569.78|17690.3|17570.3|17690.74|17570.74|17689.78|17569.78|9
1648988070000|2022-04-03 12:14:30|17690.32|17570.32|17690.86|17570.86|17690.98|17570.98|17690.28|17570.28|9
1648988080000|2022-04-03 12:14:40|17690.75|17570.75|17694.64|17574.64|17694.64|17574.64|17690.43|17570.43|9
1648988090000|2022-04-03 12:14:50|17694.95|17574.95|17696.26|17576.26|17696.26|17576.26|17694.95|17574.95|9
1648988100000|2022-04-03 12:15:00|17696.24|17576.24|17697.88|17577.88|17697.88|17577.88|17696.24|17576.24|9
1648988110000|2022-04-03 12:15:10|17697.94|17577.94|17700.81|17580.81|17700.81|17580.81|17697.94|17577.94|8
1648988120000|2022-04-03 12:15:20|17700.78|17580.78|17702.37|17582.37|17702.37|17582.37|17700.78|17580.78|8
1648988130000|2022-04-03 12:15:30|17702.41|17582.41|17701.28|17581.28|17702.6|17582.6|17701.28|17581.28|9
1648988140000|2022-04-03 12:15:40|17701.2|17581.2|17702.09|17582.09|17702.09|17582.09|17701.13|17581.13|9
1648988150000|2022-04-03 12:15:50|17702.14|17582.14|17702.68|17582.68|17703.44|17583.44|17702.14|17582.14|8
1648988160000|2022-04-03 12:16:00|17702.92|17582.92|17704.68|17584.68|17704.68|17584.68|17702.67|17582.67|10
1648988170000|2022-04-03 12:16:10|17704.73|17584.73|17706.88|17586.88|17707.25|17587.25|17704.73|17584.73|10
1648988180000|2022-04-03 12:16:20|17706.87|17586.87|17704.38|17584.38|17707.37|17587.37|17704.38|17584.38|10
1648988190000|2022-04-03 12:16:30|17704.51|17584.51|17703.69|17583.69|17704.51|17584.51|17703.15|17583.15|10
1648988200000|2022-04-03 12:16:40|17704|17584|17705.17|17585.17|17705.43|17585.43|17704|17584|10
1648988210000|2022-04-03 12:16:50|17704.9|17584.9|17706.31|17586.31|17706.31|17586.31|17704.9|17584.9|10
1648988220000|2022-04-03 12:17:00|17706|17586|17706.88|17586.88|17707.45|17587.45|17706|17586|10
1648988230000|2022-04-03 12:17:10|17707.22|17587.22|17706.8|17586.8|17707.47|17587.47|17706.8|17586.8|9
1648988240000|2022-04-03 12:17:20|17706.82|17586.82|17707.33|17587.33|17707.33|17587.33|17706.49|17586.49|9
1648988250000|2022-04-03 12:17:30|17707.19|17587.19|17709.62|17589.62|17709.62|17589.62|17707.19|17587.19|10
1648988260000|2022-04-03 12:17:40|17709.66|17589.66|17712.34|17592.34|17712.34|17592.34|17709.66|17589.66|10
1648988270000|2022-04-03 12:17:50|17712.63|17592.63|17717.44|17597.44|17717.44|17597.44|17712.63|17592.63|10
1648988280000|2022-04-03 12:18:00|17717.17|17597.17|17718.52|17598.52|17718.52|17598.52|17717.17|17597.17|10
1648988290000|2022-04-03 12:18:10|17718.43|17598.43|17721.65|17601.65|17721.7|17601.7|17718.43|17598.43|9
1648988300000|2022-04-03 12:18:20|17722.02|17602.02|17722.25|17602.25|17722.47|17602.47|17721.34|17601.34|10
1648988310000|2022-04-03 12:18:30|17722.47|17602.47|17723.48|17603.48|17723.54|17603.54|17722.47|17602.47|10
1648988320000|2022-04-03 12:18:40|17723.3|17603.3|17726.1|17606.1|17726.1|17606.1|17723.3|17603.3|10
1648988330000|2022-04-03 12:18:50|17725.86|17605.86|17727.24|17607.24|17727.67|17607.67|17725.86|17605.86|9
1648988340000|2022-04-03 12:19:00|17727.83|17607.83|17728.82|17608.82|17728.82|17608.82|17727.81|17607.81|10
1648988350000|2022-04-03 12:19:10|17729.12|17609.12|17732.01|17612.01|17732.01|17612.01|17729|17609|10
1648988360000|2022-04-03 12:19:20|17732.71|17612.71|17734.15|17614.15|17734.51|17614.51|17732.71|17612.71|10
1648988370000|2022-04-03 12:19:30|17733.98|17613.98|17734.47|17614.47|17734.55|17614.55|17733.93|17613.93|10
1648988380000|2022-04-03 12:19:40|17734.36|17614.36|17734.3|17614.3|17734.36|17614.36|17733.69|17613.69|8
1648988390000|2022-04-03 12:19:50|17734.37|17614.37|17735.4|17615.4|17736.15|17616.15|17734.37|17614.37|9
1648988400000|2022-04-03 12:20:00|17735.97|17615.97|17737.17|17617.17|17737.32|17617.32|17735.97|17615.97|10
1648988410000|2022-04-03 12:20:10|17736.92|17616.92|17737.44|17617.44|17737.44|17617.44|17736.55|17616.55|10
1648988420000|2022-04-03 12:20:20|17737.05|17617.05|17736.48|17616.48|17737.05|17617.05|17735.46|17615.46|10
1648988430000|2022-04-03 12:20:30|17735.91|17615.91|17737.88|17617.88|17737.88|17617.88|17735.91|17615.91|10
1648988440000|2022-04-03 12:20:40|17737.69|17617.69|17741.13|17621.13|17741.13|17621.13|17737.69|17617.69|10
1648988450000|2022-04-03 12:20:50|17740.93|17620.93|17741.78|17621.78|17741.78|17621.78|17740.9|17620.9|10
1648988460000|2022-04-03 12:21:00|17741.84|17621.84|17743.41|17623.41|17743.41|17623.41|17741.82|17621.82|8
1648988470000|2022-04-03 12:21:10|17743.23|17623.23|17742.44|17622.44|17743.46|17623.46|17742.17|17622.17|8
1648988480000|2022-04-03 12:21:20|17742.24|17622.24|17740.54|17620.54|17742.24|17622.24|17740.35|17620.35|10
1648988490000|2022-04-03 12:21:30|17739.7|17619.7|17734.82|17614.82|17739.7|17619.7|17734.82|17614.82|9
1648988500000|2022-04-03 12:21:40|17734.56|17614.56|17735.59|17615.59|17735.59|17615.59|17734.04|17614.04|9
1648988510000|2022-04-03 12:21:50|17735.69|17615.69|17736.74|17616.74|17736.74|17616.74|17735.57|17615.57|10
1648988520000|2022-04-03 12:22:00|17736.49|17616.49|17736.13|17616.13|17736.49|17616.49|17735.48|17615.48|10
1648988530000|2022-04-03 12:22:10|17737.28|17617.28|17740.01|17620.01|17740.01|17620.01|17737.28|17617.28|9
1648988540000|2022-04-03 12:22:20|17739.88|17619.88|17737.54|17617.54|17740.52|17620.52|17737.53|17617.53|10
1648988550000|2022-04-03 12:22:30|17737.2|17617.2|17734.56|17614.56|17737.2|17617.2|17734.56|17614.56|10
1648988560000|2022-04-03 12:22:40|17734.42|17614.42|17734.52|17614.52|17734.66|17614.66|17734.3|17614.3|10
1648988570000|2022-04-03 12:22:50|17734.33|17614.33|17734.69|17614.69|17735.03|17615.03|17734.33|17614.33|10
1648988580000|2022-04-03 12:23:00|17734.73|17614.73|17734.41|17614.41|17734.76|17614.76|17734.38|17614.38|10
1648988590000|2022-04-03 12:23:10|17734.49|17614.49|17731.06|17611.06|17734.6|17614.6|17731.06|17611.06|10
1648988600000|2022-04-03 12:23:20|17730.81|17610.81|17728.95|17608.95|17730.81|17610.81|17728.5|17608.5|10
1648988610000|2022-04-03 12:23:30|17729.14|17609.14|17729.41|17609.41|17730.01|17610.01|17729.14|17609.14|10
1648988620000|2022-04-03 12:23:40|17729.19|17609.19|17728.92|17608.92|17729.67|17609.67|17728.69|17608.69|10
1648988630000|2022-04-03 12:23:50|17729.43|17609.43|17727.48|17607.48|17729.54|17609.54|17727.48|17607.48|8
1648988640000|2022-04-03 12:24:00|17727.55|17607.55|17727.44|17607.44|17727.55|17607.55|17726.15|17606.15|10
1648988650000|2022-04-03 12:24:10|17728.34|17608.34|17728.31|17608.31|17728.84|17608.84|17728.06|17608.06|10
1648988660000|2022-04-03 12:24:20|17727.22|17607.22|17728.04|17608.04|17729.12|17609.12|17727.22|17607.22|10
1648988670000|2022-04-03 12:24:30|17727.83|17607.83|17726.41|17606.41|17727.83|17607.83|17726.38|17606.38|10
1648988680000|2022-04-03 12:24:40|17725.99|17605.99|17725.62|17605.62|17726.25|17606.25|17725.62|17605.62|9
1648988690000|2022-04-03 12:24:50|17725.71|17605.71|17726.13|17606.13|17726.48|17606.48|17725.61|17605.61|9
1648988700000|2022-04-03 12:25:00|17726.08|17606.08|17725.11|17605.11|17726.39|17606.39|17725.11|17605.11|10
1648988710000|2022-04-03 12:25:10|17724.9|17604.9|17720.59|17600.59|17724.9|17604.9|17720.59|17600.59|10
1648988720000|2022-04-03 12:25:20|17720.07|17600.07|17719.29|17599.29|17720.07|17600.07|17719.29|17599.29|10
1648988730000|2022-04-03 12:25:30|17719.5|17599.5|17722.47|17602.47|17722.47|17602.47|17719.38|17599.38|10
1648988740000|2022-04-03 12:25:40|17722.55|17602.55|17723.24|17603.24|17723.87|17603.87|17722.15|17602.15|10
1648988750000|2022-04-03 12:25:50|17722.85|17602.85|17724.72|17604.72|17724.84|17604.84|17722.65|17602.65|10
1648988760000|2022-04-03 12:26:00|17724.79|17604.79|17725.23|17605.23|17725.23|17605.23|17724.79|17604.79|9
1648988770000|2022-04-03 12:26:10|17725.42|17605.42|17727.26|17607.26|17727.26|17607.26|17725.42|17605.42|10
1648988780000|2022-04-03 12:26:20|17727.51|17607.51|17726.88|17606.88|17728.04|17608.04|17726.37|17606.37|9
1648988790000|2022-04-03 12:26:30|17727.03|17607.03|17727.28|17607.28|17728.07|17608.07|17727.03|17607.03|8
1648988800000|2022-04-03 12:26:40|17727.54|17607.54|17727.79|17607.79|17728.22|17608.22|17727.54|17607.54|10
1648988810000|2022-04-03 12:26:50|17727.84|17607.84|17728.28|17608.28|17729.15|17609.15|17727.83|17607.83|10
1648988820000|2022-04-03 12:27:00|17728.3|17608.3|17727.53|17607.53|17728.3|17608.3|17727.26|17607.26|9
1648988830000|2022-04-03 12:27:10|17727.51|17607.51|17727.44|17607.44|17727.75|17607.75|17727.37|17607.37|8
1648988840000|2022-04-03 12:27:20|17727.53|17607.53|17727.07|17607.07|17727.53|17607.53|17727.07|17607.07|9
1648988850000|2022-04-03 12:27:30|17727.14|17607.14|17726.72|17606.72|17727.17|17607.17|17726.72|17606.72|9
1648988860000|2022-04-03 12:27:40|17726.65|17606.65|17726.3|17606.3|17726.65|17606.65|17725.9|17605.9|10
1648988870000|2022-04-03 12:27:50|17726.29|17606.29|17725.76|17605.76|17726.5|17606.5|17725.28|17605.28|10
1648988880000|2022-04-03 12:28:00|17725.78|17605.78|17724.03|17604.03|17725.78|17605.78|17723.91|17603.91|9
1648988890000|2022-04-03 12:28:10|17723.92|17603.92|17724.67|17604.67|17726.28|17606.28|17723.92|17603.92|10
1648988900000|2022-04-03 12:28:20|17724.18|17604.18|17723.41|17603.41|17724.82|17604.82|17723.41|17603.41|9
1648988910000|2022-04-03 12:28:30|17723.48|17603.48|17723.59|17603.59|17723.92|17603.92|17723.48|17603.48|10
1648988920000|2022-04-03 12:28:40|17723.53|17603.53|17722.22|17602.22|17723.53|17603.53|17721.98|17601.98|10
1648988930000|2022-04-03 12:28:50|17721.81|17601.81|17712.34|17592.34|17721.82|17601.82|17712.34|17592.34|10
1648988940000|2022-04-03 12:29:00|17712.18|17592.18|17712.14|17592.14|17712.64|17592.64|17711.41|17591.41|9
1648988950000|2022-04-03 12:29:10|17712.42|17592.42|17713.79|17593.79|17713.79|17593.79|17712.19|17592.19|10
1648988960000|2022-04-03 12:29:20|17713.86|17593.86|17714.04|17594.04|17714.04|17594.04|17713.7|17593.7|10
1648988970000|2022-04-03 12:29:30|17714.37|17594.37|17714.32|17594.32|17714.63|17594.63|17714.26|17594.26|9
1648988980000|2022-04-03 12:29:40|17713.94|17593.94|17714.29|17594.29|17714.32|17594.32|17713.94|17593.94|9
1648988990000|2022-04-03 12:29:50|17714.58|17594.58|17714.79|17594.79|17714.79|17594.79|17712.63|17592.63|9
1648989000000|2022-04-03 12:30:00|17716.13|17596.13|17718.09|17598.09|17718.36|17598.36|17716.13|17596.13|10
1648989010000|2022-04-03 12:30:10|17718.8|17598.8|17724.3|17604.3|17724.3|17604.3|17718.8|17598.8|10
1648989020000|2022-04-03 12:30:20|17725.24|17605.24|17728.41|17608.41|17728.41|17608.41|17725.24|17605.24|10
1648989030000|2022-04-03 12:30:30|17728.48|17608.48|17729.06|17609.06|17729.06|17609.06|17728.39|17608.39|10
1648989040000|2022-04-03 12:30:40|17728.8|17608.8|17728.94|17608.94|17729.4|17609.4|17728.8|17608.8|10
1648989050000|2022-04-03 12:30:50|17728.83|17608.83|17729.79|17609.79|17730.03|17610.03|17728.83|17608.83|9
1648989060000|2022-04-03 12:31:00|17729.44|17609.44|17728.74|17608.74|17729.44|17609.44|17728.46|17608.46|9
1648989070000|2022-04-03 12:31:10|17728.9|17608.9|17727.83|17607.83|17729|17609|17727.78|17607.78|10
1648989080000|2022-04-03 12:31:20|17727.79|17607.79|17726.37|17606.37|17728.07|17608.07|17726.37|17606.37|10
1648989090000|2022-04-03 12:31:30|17725.8|17605.8|17721.68|17601.68|17725.8|17605.8|17721.67|17601.67|10
1648989100000|2022-04-03 12:31:40|17721.47|17601.47|17716.25|17596.25|17721.47|17601.47|17716.25|17596.25|9
1648989110000|2022-04-03 12:31:50|17715.89|17595.89|17712.28|17592.28|17715.89|17595.89|17712.12|17592.12|10
1648989120000|2022-04-03 12:32:00|17712.34|17592.34|17713.89|17593.89|17714.05|17594.05|17712.28|17592.28|10
1648989130000|2022-04-03 12:32:10|17713.64|17593.64|17716.79|17596.79|17716.79|17596.79|17713.64|17593.64|9
1648989140000|2022-04-03 12:32:20|17717.08|17597.08|17719.1|17599.1|17719.1|17599.1|17717.08|17597.08|9
1648989150000|2022-04-03 12:32:30|17719.39|17599.39|17722.17|17602.17|17722.17|17602.17|17719.32|17599.32|9
1648989160000|2022-04-03 12:32:40|17722.23|17602.23|17721.81|17601.81|17722.33|17602.33|17721.71|17601.71|9
1648989170000|2022-04-03 12:32:50|17722.02|17602.02|17723.57|17603.57|17723.57|17603.57|17721.49|17601.49|9
1648989180000|2022-04-03 12:33:00|17723.43|17603.43|17725.64|17605.64|17725.64|17605.64|17722.76|17602.76|10
1648989190000|2022-04-03 12:33:10|17725.52|17605.52|17722.39|17602.39|17725.52|17605.52|17722.39|17602.39|9
1648989200000|2022-04-03 12:33:20|17723.21|17603.21|17720.72|17600.72|17723.35|17603.35|17720.72|17600.72|10
1648989210000|2022-04-03 12:33:30|17719.64|17599.64|17720.59|17600.59|17720.59|17600.59|17718.99|17598.99|10
1648989220000|2022-04-03 12:33:40|17720.86|17600.86|17722.36|17602.36|17722.73|17602.73|17720.86|17600.86|10
1648989230000|2022-04-03 12:33:50|17722.67|17602.67|17722.57|17602.57|17722.8|17602.8|17722.02|17602.02|10
1648989240000|2022-04-03 12:34:00|17722.44|17602.44|17721.47|17601.47|17722.58|17602.58|17721.47|17601.47|10
1648989250000|2022-04-03 12:34:10|17721.28|17601.28|17718.97|17598.97|17721.28|17601.28|17718.97|17598.97|10
1648989260000|2022-04-03 12:34:20|17718.79|17598.79|17718.22|17598.22|17718.79|17598.79|17717.69|17597.69|10
1648989270000|2022-04-03 12:34:30|17717.96|17597.96|17718.74|17598.74|17718.74|17598.74|17717.22|17597.22|10
1648989280000|2022-04-03 12:34:40|17718.43|17598.43|17719.03|17599.03|17719.03|17599.03|17718.12|17598.12|9
1648989290000|2022-04-03 12:34:50|17719|17599|17720.88|17600.88|17720.88|17600.88|17719|17599|9
1648989300000|2022-04-03 12:35:00|17721.45|17601.45|17721.15|17601.15|17722.04|17602.04|17720.86|17600.86|10
1648989310000|2022-04-03 12:35:10|17720.61|17600.61|17720.99|17600.99|17720.99|17600.99|17720.37|17600.37|9
1648989320000|2022-04-03 12:35:20|17721.14|17601.14|17722.53|17602.53|17722.53|17602.53|17721.14|17601.14|9
1648989330000|2022-04-03 12:35:30|17722.54|17602.54|17722.65|17602.65|17723.37|17603.37|17722.54|17602.54|7
1648989340000|2022-04-03 12:35:40|17722.69|17602.69|17724.35|17604.35|17724.35|17604.35|17722.69|17602.69|9
1648989350000|2022-04-03 12:35:50|17724.47|17604.47|17726.75|17606.75|17727.02|17607.02|17724.47|17604.47|10
1648989360000|2022-04-03 12:36:00|17727.13|17607.13|17727.62|17607.62|17727.69|17607.69|17727.13|17607.13|10
1648989370000|2022-04-03 12:36:10|17727.73|17607.73|17728.82|17608.82|17728.82|17608.82|17726.97|17606.97|9
1648989380000|2022-04-03 12:36:20|17729.04|17609.04|17727.76|17607.76|17729.08|17609.08|17727.76|17607.76|10
1648989390000|2022-04-03 12:36:30|17727.59|17607.59|17725.55|17605.55|17727.59|17607.59|17725.55|17605.55|10
1648989400000|2022-04-03 12:36:40|17725.43|17605.43|17724.59|17604.59|17725.43|17605.43|17724.59|17604.59|9
1648989410000|2022-04-03 12:36:50|17724.55|17604.55|17724.55|17604.55|17724.65|17604.65|17723.04|17603.04|10
1648989420000|2022-04-03 12:37:00|17725.12|17605.12|17724.41|17604.41|17726.52|17606.52|17724.41|17604.41|10
1648989430000|2022-04-03 12:37:10|17724.39|17604.39|17723.76|17603.76|17724.52|17604.52|17723.76|17603.76|9
1648989440000|2022-04-03 12:37:20|17723.53|17603.53|17722.04|17602.04|17723.53|17603.53|17721.99|17601.99|10
1648989450000|2022-04-03 12:37:30|17722.14|17602.14|17721.09|17601.09|17722.21|17602.21|17721.09|17601.09|10
1648989460000|2022-04-03 12:37:40|17721.3|17601.3|17721.37|17601.37|17721.8|17601.8|17720.73|17600.73|9
1648989470000|2022-04-03 12:37:50|17721.73|17601.73|17725.22|17605.22|17725.22|17605.22|17721.73|17601.73|10
1648989480000|2022-04-03 12:38:00|17724.72|17604.72|17725.99|17605.99|17725.99|17605.99|17724.72|17604.72|8
1648989490000|2022-04-03 12:38:10|17726.37|17606.37|17727.83|17607.83|17727.91|17607.91|17726.37|17606.37|9
1648989500000|2022-04-03 12:38:20|17727.82|17607.82|17728.9|17608.9|17728.9|17608.9|17727.82|17607.82|9
1648989510000|2022-04-03 12:38:30|17728.72|17608.72|17728.4|17608.4|17729.16|17609.16|17728.24|17608.24|10
1648989520000|2022-04-03 12:38:40|17729.01|17609.01|17731.23|17611.23|17732.38|17612.38|17728.98|17608.98|10
1648989530000|2022-04-03 12:38:50|17731.22|17611.22|17730.08|17610.08|17731.22|17611.22|17730.08|17610.08|9
1648989540000|2022-04-03 12:39:00|17730.78|17610.78|17731.35|17611.35|17731.5|17611.5|17730.78|17610.78|8
1648989550000|2022-04-03 12:39:10|17731.34|17611.34|17731.96|17611.96|17731.96|17611.96|17731|17611|10
1648989560000|2022-04-03 12:39:20|17731.87|17611.87|17730.47|17610.47|17731.87|17611.87|17730.47|17610.47|10
1648989570000|2022-04-03 12:39:30|17730.34|17610.34|17730.54|17610.54|17730.61|17610.61|17730.3|17610.3|10
1648989580000|2022-04-03 12:39:40|17730.73|17610.73|17730.95|17610.95|17731.11|17611.11|17730.73|17610.73|10
1648989590000|2022-04-03 12:39:50|17730.84|17610.84|17730.06|17610.06|17730.84|17610.84|17729.76|17609.76|9
1648989600000|2022-04-03 12:40:00|17730.7|17610.7|17732.23|17612.23|17732.3|17612.3|17730.49|17610.49|10
1648989610000|2022-04-03 12:40:10|17731.82|17611.82|17732.01|17612.01|17732.29|17612.29|17731.82|17611.82|9
1648989620000|2022-04-03 12:40:20|17732.04|17612.04|17732.19|17612.19|17732.33|17612.33|17731.86|17611.86|9
1648989630000|2022-04-03 12:40:30|17732.22|17612.22|17730.47|17610.47|17732.6|17612.6|17730.33|17610.33|10
1648989640000|2022-04-03 12:40:40|17730.5|17610.5|17730.27|17610.27|17730.5|17610.5|17729.15|17609.15|9
1648989650000|2022-04-03 12:40:50|17730|17610|17728.8|17608.8|17730.22|17610.22|17728.8|17608.8|10
1648989660000|2022-04-03 12:41:00|17728.78|17608.78|17730.36|17610.36|17730.36|17610.36|17728.56|17608.56|10
1648989670000|2022-04-03 12:41:10|17731.35|17611.35|17731.83|17611.83|17732|17612|17730.92|17610.92|10
1648989680000|2022-04-03 12:41:20|17730.81|17610.81|17730.31|17610.31|17731.5|17611.5|17730.29|17610.29|9
1648989690000|2022-04-03 12:41:30|17730.25|17610.25|17731.44|17611.44|17731.44|17611.44|17730.11|17610.11|9
1648989700000|2022-04-03 12:41:40|17731.41|17611.41|17730.45|17610.45|17731.5|17611.5|17730.45|17610.45|10
1648989710000|2022-04-03 12:41:50|17731.44|17611.44|17731.25|17611.25|17732.94|17612.94|17731.25|17611.25|10
1648989720000|2022-04-03 12:42:00|17731.75|17611.75|17735.05|17615.05|17736.23|17616.23|17731.7|17611.7|10
1648989730000|2022-04-03 12:42:10|17734.87|17614.87|17735.05|17615.05|17736.28|17616.28|17734.87|17614.87|10
1648989740000|2022-04-03 12:42:20|17735.21|17615.21|17738.47|17618.47|17738.47|17618.47|17735.15|17615.15|10
1648989750000|2022-04-03 12:42:30|17738.34|17618.34|17740.1|17620.1|17740.1|17620.1|17738.34|17618.34|10
1648989760000|2022-04-03 12:42:40|17741.17|17621.17|17743.83|17623.83|17743.83|17623.83|17741.17|17621.17|10
1648989770000|2022-04-03 12:42:50|17743.77|17623.77|17744.06|17624.06|17744.53|17624.53|17743.77|17623.77|10
1648989780000|2022-04-03 12:43:00|17744.03|17624.03|17746.1|17626.1|17746.21|17626.21|17744.03|17624.03|10
1648989790000|2022-04-03 12:43:10|17746.09|17626.09|17750.55|17630.55|17750.55|17630.55|17745.89|17625.89|10
1648989800000|2022-04-03 12:43:20|17749.63|17629.63|17748.88|17628.88|17750|17630|17748.88|17628.88|10
1648989810000|2022-04-03 12:43:30|17748.11|17628.11|17748.16|17628.16|17748.24|17628.24|17747.81|17627.81|10
1648989820000|2022-04-03 12:43:40|17748.29|17628.29|17751.22|17631.22|17751.22|17631.22|17748.29|17628.29|10
1648989830000|2022-04-03 12:43:50|17751.74|17631.74|17751.82|17631.82|17752.17|17632.17|17751.57|17631.57|10
1648989840000|2022-04-03 12:44:00|17751.38|17631.38|17752.94|17632.94|17753.13|17633.13|17751.16|17631.16|10
1648989850000|2022-04-03 12:44:10|17752.44|17632.44|17752.68|17632.68|17752.89|17632.89|17752.44|17632.44|10
1648989860000|2022-04-03 12:44:20|17752.72|17632.72|17752.03|17632.03|17752.72|17632.72|17751.67|17631.67|10
1648989870000|2022-04-03 12:44:30|17752.1|17632.1|17751.39|17631.39|17752.61|17632.61|17751.39|17631.39|8
1648989880000|2022-04-03 12:44:40|17751.24|17631.24|17752.49|17632.49|17753.03|17633.03|17751.24|17631.24|10
1648989890000|2022-04-03 12:44:50|17752.23|17632.23|17752.61|17632.61|17752.73|17632.73|17752.23|17632.23|8
1648989900000|2022-04-03 12:45:00|17753.66|17633.66|17753.98|17633.98|17754.57|17634.57|17753.32|17633.32|10
1648989910000|2022-04-03 12:45:10|17753.45|17633.45|17751.95|17631.95|17753.59|17633.59|17751.95|17631.95|9
1648989920000|2022-04-03 12:45:20|17752.07|17632.07|17750.9|17630.9|17752.67|17632.67|17750.9|17630.9|9
1648989930000|2022-04-03 12:45:30|17751.34|17631.34|17751.81|17631.81|17751.94|17631.94|17751.04|17631.04|10
1648989940000|2022-04-03 12:45:40|17752.29|17632.29|17751.68|17631.68|17752.29|17632.29|17751.63|17631.63|10
1648989950000|2022-04-03 12:45:50|17751.58|17631.58|17751.46|17631.46|17752.03|17632.03|17751.03|17631.03|10
1648989960000|2022-04-03 12:46:00|17751.56|17631.56|17749.69|17629.69|17751.78|17631.78|17749.69|17629.69|9
1648989970000|2022-04-03 12:46:10|17749.62|17629.62|17749.17|17629.17|17749.62|17629.62|17749.06|17629.06|10
1648989980000|2022-04-03 12:46:20|17749.57|17629.57|17748.81|17628.81|17749.57|17629.57|17748.49|17628.49|9
1648989990000|2022-04-03 12:46:30|17748.95|17628.95|17748.98|17628.98|17749.05|17629.05|17748.62|17628.62|10
1648990000000|2022-04-03 12:46:40|17748.86|17628.86|17749.98|17629.98|17750.19|17630.19|17748.59|17628.59|10
1648990010000|2022-04-03 12:46:50|17749.28|17629.28|17749.45|17629.45|17749.83|17629.83|17749.13|17629.13|9
1648990020000|2022-04-03 12:47:00|17749.34|17629.34|17750.79|17630.79|17750.82|17630.82|17749.22|17629.22|10
1648990030000|2022-04-03 12:47:10|17750.91|17630.91|17751.9|17631.9|17751.97|17631.97|17750.67|17630.67|10
1648990040000|2022-04-03 12:47:20|17751.97|17631.97|17752.52|17632.52|17752.82|17632.82|17751.97|17631.97|10
1648990050000|2022-04-03 12:47:30|17752.69|17632.69|17752.71|17632.71|17752.91|17632.91|17752.44|17632.44|10
1648990060000|2022-04-03 12:47:40|17752.74|17632.74|17751.35|17631.35|17752.92|17632.92|17750.88|17630.88|10
1648990070000|2022-04-03 12:47:50|17751.83|17631.83|17751.19|17631.19|17751.93|17631.93|17751.19|17631.19|9
1648990080000|2022-04-03 12:48:00|17751.17|17631.17|17750.84|17630.84|17751.35|17631.35|17750.65|17630.65|10
1648990090000|2022-04-03 12:48:10|17750.8|17630.8|17750.28|17630.28|17750.8|17630.8|17750.16|17630.16|10
1648990100000|2022-04-03 12:48:20|17750.4|17630.4|17751.9|17631.9|17752.38|17632.38|17748.25|17628.25|9
1648990110000|2022-04-03 12:48:30|17751.21|17631.21|17749.57|17629.57|17751.21|17631.21|17749.48|17629.48|10
1648990120000|2022-04-03 12:48:40|17749.69|17629.69|17752.36|17632.36|17753.69|17633.69|17749.69|17629.69|10
1648990130000|2022-04-03 12:48:50|17752.54|17632.54|17750.09|17630.09|17752.54|17632.54|17748.65|17628.65|10
1648990140000|2022-04-03 12:49:00|17750.8|17630.8|17750.31|17630.31|17751.67|17631.67|17750.31|17630.31|10
1648990150000|2022-04-03 12:49:10|17750.28|17630.28|17753.05|17633.05|17753.05|17633.05|17750.28|17630.28|10
1648990160000|2022-04-03 12:49:20|17753.41|17633.41|17754.76|17634.76|17754.76|17634.76|17753.41|17633.41|10
1648990170000|2022-04-03 12:49:30|17754.45|17634.45|17754.52|17634.52|17754.76|17634.76|17753.75|17633.75|10
1648990180000|2022-04-03 12:49:40|17754.64|17634.64|17756.6|17636.6|17756.6|17636.6|17754.17|17634.17|10
1648990190000|2022-04-03 12:49:50|17756.71|17636.71|17758.99|17638.99|17759.24|17639.24|17756.71|17636.71|9
1648990200000|2022-04-03 12:50:00|17759.12|17639.12|17757.86|17637.86|17759.19|17639.19|17757.45|17637.45|10
1648990210000|2022-04-03 12:50:10|17757.72|17637.72|17757.44|17637.44|17757.97|17637.97|17757.34|17637.34|10
1648990220000|2022-04-03 12:50:20|17757.39|17637.39|17759.75|17639.75|17759.75|17639.75|17757.39|17637.39|9
1648990230000|2022-04-03 12:50:30|17760.18|17640.18|17760.56|17640.56|17761.03|17641.03|17760.18|17640.18|10
1648990240000|2022-04-03 12:50:40|17760.47|17640.47|17763.09|17643.09|17763.09|17643.09|17760.11|17640.11|10
1648990250000|2022-04-03 12:50:50|17764.62|17644.62|17763.22|17643.22|17764.62|17644.62|17763.22|17643.22|10
1648990260000|2022-04-03 12:51:00|17763.17|17643.17|17763.75|17643.75|17763.95|17643.95|17763.17|17643.17|10
1648990270000|2022-04-03 12:51:10|17763.74|17643.74|17763.91|17643.91|17765.26|17645.26|17763.74|17643.74|10
1648990280000|2022-04-03 12:51:20|17764.26|17644.26|17761.62|17641.62|17764.26|17644.26|17761.62|17641.62|10
1648990290000|2022-04-03 12:51:30|17761.24|17641.24|17762.06|17642.06|17762.06|17642.06|17760.55|17640.55|10
1648990300000|2022-04-03 12:51:40|17761.32|17641.32|17759.62|17639.62|17761.32|17641.32|17759.62|17639.62|10
1648990310000|2022-04-03 12:51:50|17760.5|17640.5|17758.97|17638.97|17760.5|17640.5|17758.97|17638.97|9
1648990320000|2022-04-03 12:52:00|17758.88|17638.88|17758.93|17638.93|17759.78|17639.78|17758.77|17638.77|10
1648990330000|2022-04-03 12:52:10|17758.77|17638.77|17756.64|17636.64|17758.77|17638.77|17756.64|17636.64|10
1648990340000|2022-04-03 12:52:20|17756.4|17636.4|17754.55|17634.55|17756.59|17636.59|17754.55|17634.55|9
1648990350000|2022-04-03 12:52:30|17754.56|17634.56|17752.55|17632.55|17754.56|17634.56|17752.55|17632.55|9
1648990360000|2022-04-03 12:52:40|17752.56|17632.56|17751.28|17631.28|17752.59|17632.59|17751.28|17631.28|8
1648990370000|2022-04-03 12:52:50|17751.26|17631.26|17750.49|17630.49|17752.06|17632.06|17750.49|17630.49|7
1648990380000|2022-04-03 12:53:00|17749.81|17629.81|17751.01|17631.01|17751.27|17631.27|17749.81|17629.81|8
1648990390000|2022-04-03 12:53:10|17750.87|17630.87|17750.7|17630.7|17751.14|17631.14|17750.7|17630.7|10
1648990400000|2022-04-03 12:53:20|17750.65|17630.65|17750.64|17630.64|17751.19|17631.19|17750.43|17630.43|10
1648990410000|2022-04-03 12:53:30|17750.33|17630.33|17750.06|17630.06|17750.67|17630.67|17750.06|17630.06|10
1648990420000|2022-04-03 12:53:40|17749.93|17629.93|17750.45|17630.45|17750.49|17630.49|17749.93|17629.93|8
1648990430000|2022-04-03 12:53:50|17750.23|17630.23|17750.66|17630.66|17750.66|17630.66|17749.86|17629.86|10
1648990440000|2022-04-03 12:54:00|17750.84|17630.84|17750.48|17630.48|17750.84|17630.84|17750.25|17630.25|10
1648990450000|2022-04-03 12:54:10|17750.53|17630.53|17749.62|17629.62|17750.77|17630.77|17749.54|17629.54|9
1648990460000|2022-04-03 12:54:20|17749.94|17629.94|17750.39|17630.39|17750.39|17630.39|17749.8|17629.8|9
1648990470000|2022-04-03 12:54:30|17750.41|17630.41|17749.05|17629.05|17750.41|17630.41|17749.01|17629.01|9
1648990480000|2022-04-03 12:54:40|17748.7|17628.7|17749.13|17629.13|17749.13|17629.13|17748.7|17628.7|10
1648990490000|2022-04-03 12:54:50|17749|17629|17751.27|17631.27|17751.27|17631.27|17748.82|17628.82|10
1648990500000|2022-04-03 12:55:00|17751.14|17631.14|17744.91|17624.91|17751.14|17631.14|17744.91|17624.91|10
1648990510000|2022-04-03 12:55:10|17744.84|17624.84|17742.52|17622.52|17745.51|17625.51|17742.52|17622.52|10
1648990520000|2022-04-03 12:55:20|17742.46|17622.46|17742.26|17622.26|17742.78|17622.78|17741.68|17621.68|10
1648990530000|2022-04-03 12:55:30|17742.79|17622.79|17742.25|17622.25|17742.79|17622.79|17741.56|17621.56|10
1648990540000|2022-04-03 12:55:40|17742.47|17622.47|17743.36|17623.36|17743.89|17623.89|17742.31|17622.31|10
1648990550000|2022-04-03 12:55:50|17742.21|17622.21|17743.57|17623.57|17743.57|17623.57|17742.12|17622.12|9
1648990560000|2022-04-03 12:56:00|17743.15|17623.15|17743.01|17623.01|17743.28|17623.28|17743.01|17623.01|9
1648990570000|2022-04-03 12:56:10|17742.58|17622.58|17742.14|17622.14|17742.58|17622.58|17741.76|17621.76|10
1648990580000|2022-04-03 12:56:20|17742.01|17622.01|17740.94|17620.94|17742.07|17622.07|17740.94|17620.94|9
1648990590000|2022-04-03 12:56:30|17740.8|17620.8|17739.51|17619.51|17741.16|17621.16|17739.51|17619.51|10
1648990600000|2022-04-03 12:56:40|17739.48|17619.48|17739.52|17619.52|17740.25|17620.25|17739.48|17619.48|9
1648990610000|2022-04-03 12:56:50|17739.11|17619.11|17739.21|17619.21|17739.59|17619.59|17738.88|17618.88|9
1648990620000|2022-04-03 12:57:00|17739.44|17619.44|17737.03|17617.03|17739.78|17619.78|17737.03|17617.03|10
1648990630000|2022-04-03 12:57:10|17736.85|17616.85|17735.5|17615.5|17736.85|17616.85|17735.4|17615.4|10
1648990640000|2022-04-03 12:57:20|17735.57|17615.57|17733.52|17613.52|17735.89|17615.89|17733.52|17613.52|9
1648990650000|2022-04-03 12:57:30|17733.39|17613.39|17733.06|17613.06|17733.39|17613.39|17732.82|17612.82|10
1648990660000|2022-04-03 12:57:40|17732.29|17612.29|17731.39|17611.39|17732.29|17612.29|17731.24|17611.24|9
1648990670000|2022-04-03 12:57:50|17731.4|17611.4|17730.52|17610.52|17731.72|17611.72|17730.52|17610.52|10
1648990680000|2022-04-03 12:58:00|17730.16|17610.16|17727.58|17607.58|17730.16|17610.16|17727.58|17607.58|10
1648990690000|2022-04-03 12:58:10|17727.83|17607.83|17727.47|17607.47|17728.07|17608.07|17727.29|17607.29|9
1648990700000|2022-04-03 12:58:20|17727.43|17607.43|17727.2|17607.2|17727.81|17607.81|17726.88|17606.88|10
1648990710000|2022-04-03 12:58:30|17726.86|17606.86|17722.49|17602.49|17726.86|17606.86|17722.49|17602.49|9
1648990720000|2022-04-03 12:58:40|17723.67|17603.67|17722.75|17602.75|17723.8|17603.8|17721.27|17601.27|10
1648990730000|2022-04-03 12:58:50|17723.14|17603.14|17724.54|17604.54|17724.54|17604.54|17723.14|17603.14|10
1648990740000|2022-04-03 12:59:00|17724.36|17604.36|17721.33|17601.33|17724.4|17604.4|17721.33|17601.33|8
1648990750000|2022-04-03 12:59:10|17720.7|17600.7|17719.04|17599.04|17720.7|17600.7|17719.04|17599.04|10
1648990760000|2022-04-03 12:59:20|17719.19|17599.19|17717.98|17597.98|17719.22|17599.22|17717.98|17597.98|9
1648990770000|2022-04-03 12:59:30|17717.97|17597.97|17717.54|17597.54|17718.49|17598.49|17717.54|17597.54|7
1648990780000|2022-04-03 12:59:40|17717.78|17597.78|17717.5|17597.5|17717.83|17597.83|17717.5|17597.5|10
1648990790000|2022-04-03 12:59:50|17717.67|17597.67|17720|17600|17720|17600|17717.67|17597.67|10
1648990800000|2022-04-03 13:00:00|17720.06|17600.06|17723.36|17603.36|17723.36|17603.36|17719.45|17599.45|10
1648990810000|2022-04-03 13:00:10|17724.46|17604.46|17725.82|17605.82|17726.31|17606.31|17724.46|17604.46|10
1648990820000|2022-04-03 13:00:20|17725.75|17605.75|17724.97|17604.97|17725.75|17605.75|17724.68|17604.68|10
1648990830000|2022-04-03 13:00:30|17724.84|17604.84|17724.78|17604.78|17724.89|17604.89|17723.99|17603.99|8
1648990840000|2022-04-03 13:00:40|17724.9|17604.9|17725.93|17605.93|17726.17|17606.17|17724.9|17604.9|8
1648990850000|2022-04-03 13:00:50|17725.89|17605.89|17726.06|17606.06|17726.55|17606.55|17725.42|17605.42|10
1648990860000|2022-04-03 13:01:00|17726.08|17606.08|17724.75|17604.75|17726.08|17606.08|17724.63|17604.63|10
1648990870000|2022-04-03 13:01:10|17724.56|17604.56|17725.36|17605.36|17725.39|17605.39|17724.56|17604.56|10
1648990880000|2022-04-03 13:01:20|17726.65|17606.65|17727.19|17607.19|17728.07|17608.07|17726.65|17606.65|10
1648990890000|2022-04-03 13:01:30|17727.22|17607.22|17727.68|17607.68|17727.68|17607.68|17726.93|17606.93|9
1648990900000|2022-04-03 13:01:40|17727.78|17607.78|17731.39|17611.39|17731.39|17611.39|17727.78|17607.78|9
1648990910000|2022-04-03 13:01:50|17731.87|17611.87|17734.08|17614.08|17734.08|17614.08|17731.52|17611.52|10
1648990920000|2022-04-03 13:02:00|17734.33|17614.33|17735.27|17615.27|17735.78|17615.78|17734.29|17614.29|8
1648990930000|2022-04-03 13:02:10|17735.55|17615.55|17735.63|17615.63|17735.67|17615.67|17735.31|17615.31|7
1648990940000|2022-04-03 13:02:20|17736.78|17616.78|17734.46|17614.46|17737.67|17617.67|17734.46|17614.46|10
1648990950000|2022-04-03 13:02:30|17734.34|17614.34|17734.28|17614.28|17734.71|17614.71|17734.28|17614.28|10
1648990960000|2022-04-03 13:02:40|17733.83|17613.83|17733.04|17613.04|17733.95|17613.95|17733.04|17613.04|9
1648990970000|2022-04-03 13:02:50|17732.79|17612.79|17732.66|17612.66|17732.85|17612.85|17732.35|17612.35|9
1648990980000|2022-04-03 13:03:00|17732.87|17612.87|17732.55|17612.55|17732.87|17612.87|17731.66|17611.66|9
1648990990000|2022-04-03 13:03:10|17732.57|17612.57|17733.15|17613.15|17733.15|17613.15|17732.57|17612.57|8
1648991000000|2022-04-03 13:03:20|17733.08|17613.08|17733.77|17613.77|17733.77|17613.77|17733.08|17613.08|10
1648991010000|2022-04-03 13:03:30|17733.99|17613.99|17733.16|17613.16|17734.16|17614.16|17732.6|17612.6|9
1648991020000|2022-04-03 13:03:40|17733.38|17613.38|17734.3|17614.3|17734.3|17614.3|17733.28|17613.28|9
1648991030000|2022-04-03 13:03:50|17734.41|17614.41|17734.51|17614.51|17734.59|17614.59|17733.42|17613.42|10
1648991040000|2022-04-03 13:04:00|17734.33|17614.33|17734.48|17614.48|17734.61|17614.61|17734.15|17614.15|9
1648991050000|2022-04-03 13:04:10|17734.45|17614.45|17735.45|17615.45|17735.45|17615.45|17734.45|17614.45|9
1648991060000|2022-04-03 13:04:20|17735.49|17615.49|17735.62|17615.62|17735.62|17615.62|17735.16|17615.16|9
1648991070000|2022-04-03 13:04:30|17735.77|17615.77|17735.87|17615.87|17736.32|17616.32|17735.77|17615.77|10
1648991080000|2022-04-03 13:04:40|17735.91|17615.91|17735.47|17615.47|17735.94|17615.94|17735.22|17615.22|10
1648991090000|2022-04-03 13:04:50|17735.68|17615.68|17736.07|17616.07|17736.07|17616.07|17735.22|17615.22|8
1648991100000|2022-04-03 13:05:00|17736.19|17616.19|17735.93|17615.93|17736.22|17616.22|17735.3|17615.3|10
1648991110000|2022-04-03 13:05:10|17735.87|17615.87|17736.83|17616.83|17736.95|17616.95|17735.47|17615.47|10
1648991120000|2022-04-03 13:05:20|17736.1|17616.1|17734.75|17614.75|17736.1|17616.1|17734.69|17614.69|9
1648991130000|2022-04-03 13:05:30|17734.83|17614.83|17735.49|17615.49|17735.49|17615.49|17734.83|17614.83|10
1648991140000|2022-04-03 13:05:40|17735.64|17615.64|17736.56|17616.56|17736.85|17616.85|17735.64|17615.64|10
1648991150000|2022-04-03 13:05:50|17736.55|17616.55|17736.15|17616.15|17736.55|17616.55|17735.65|17615.65|10
1648991160000|2022-04-03 13:06:00|17736.27|17616.27|17735.82|17615.82|17736.37|17616.37|17735.59|17615.59|10
1648991170000|2022-04-03 13:06:10|17735.97|17615.97|17736.65|17616.65|17736.65|17616.65|17735.85|17615.85|10
1648991180000|2022-04-03 13:06:20|17736.62|17616.62|17737.16|17617.16|17737.16|17617.16|17736.19|17616.19|10
1648991190000|2022-04-03 13:06:30|17737.51|17617.51|17737.93|17617.93|17737.93|17617.93|17737.51|17617.51|9
1648991200000|2022-04-03 13:06:40|17737.96|17617.96|17739.3|17619.3|17739.3|17619.3|17737.93|17617.93|8
1648991210000|2022-04-03 13:06:50|17739.26|17619.26|17739.34|17619.34|17739.75|17619.75|17738.76|17618.76|9
1648991220000|2022-04-03 13:07:00|17739.37|17619.37|17740.07|17620.07|17740.07|17620.07|17739.35|17619.35|10
1648991230000|2022-04-03 13:07:10|17739.82|17619.82|17738.19|17618.19|17739.88|17619.88|17738.19|17618.19|10
1648991240000|2022-04-03 13:07:20|17738.3|17618.3|17742.05|17622.05|17742.05|17622.05|17738.28|17618.28|8
1648991250000|2022-04-03 13:07:30|17742.11|17622.11|17742.2|17622.2|17742.3|17622.3|17741.75|17621.75|10
1648991260000|2022-04-03 13:07:40|17741.95|17621.95|17738.87|17618.87|17741.95|17621.95|17738.87|17618.87|10
1648991270000|2022-04-03 13:07:50|17738.09|17618.09|17732.95|17612.95|17738.09|17618.09|17732.68|17612.68|10
1648991280000|2022-04-03 13:08:00|17732.45|17612.45|17727.51|17607.51|17732.45|17612.45|17727.51|17607.51|10
1648991290000|2022-04-03 13:08:10|17725.57|17605.57|17722.62|17602.62|17725.57|17605.57|17722.62|17602.62|10
1648991300000|2022-04-03 13:08:20|17722.37|17602.37|17722.3|17602.3|17722.37|17602.37|17720.82|17600.82|10
1648991310000|2022-04-03 13:08:30|17721.97|17601.97|17719.68|17599.68|17721.97|17601.97|17719.68|17599.68|10
1648991320000|2022-04-03 13:08:40|17719.58|17599.58|17720.08|17600.08|17720.34|17600.34|17719.49|17599.49|10
1648991330000|2022-04-03 13:08:50|17720.53|17600.53|17718.34|17598.34|17721.51|17601.51|17718.06|17598.06|9
1648991340000|2022-04-03 13:09:00|17718.37|17598.37|17715.45|17595.45|17718.37|17598.37|17715.45|17595.45|10
1648991350000|2022-04-03 13:09:10|17715.49|17595.49|17714.1|17594.1|17715.49|17595.49|17714.1|17594.1|9
1648991360000|2022-04-03 13:09:20|17713.93|17593.93|17713.59|17593.59|17714|17594|17713.58|17593.58|9
1648991370000|2022-04-03 13:09:30|17713.68|17593.68|17714.4|17594.4|17714.5|17594.5|17713.48|17593.48|9
1648991380000|2022-04-03 13:09:40|17714.78|17594.78|17711|17591|17715.23|17595.23|17711|17591|10
1648991390000|2022-04-03 13:09:50|17711.03|17591.03|17709.23|17589.23|17711.03|17591.03|17709.12|17589.12|8
1648991400000|2022-04-03 13:10:00|17709.15|17589.15|17709.56|17589.56|17709.57|17589.57|17709.15|17589.15|9
1648991410000|2022-04-03 13:10:10|17709.86|17589.86|17708.01|17588.01|17710.04|17590.04|17708.01|17588.01|10
1648991420000|2022-04-03 13:10:20|17708.17|17588.17|17706.29|17586.29|17708.17|17588.17|17706.03|17586.03|10
1648991430000|2022-04-03 13:10:30|17706.07|17586.07|17705.93|17585.93|17706.25|17586.25|17705.76|17585.76|10
1648991440000|2022-04-03 13:10:40|17705.92|17585.92|17705.68|17585.68|17705.92|17585.92|17705.36|17585.36|9
1648991450000|2022-04-03 13:10:50|17705.59|17585.59|17704.15|17584.15|17705.63|17585.63|17704.15|17584.15|10
1648991460000|2022-04-03 13:11:00|17703.96|17583.96|17702.85|17582.85|17703.96|17583.96|17702.85|17582.85|10
1648991470000|2022-04-03 13:11:10|17702.88|17582.88|17702.09|17582.09|17702.88|17582.88|17702.09|17582.09|8
1648991480000|2022-04-03 13:11:20|17702.07|17582.07|17693.98|17573.98|17702.07|17582.07|17693.98|17573.98|9
1648991490000|2022-04-03 13:11:30|17692.98|17572.98|17690.93|17570.93|17693.23|17573.23|17690.93|17570.93|9
1648991500000|2022-04-03 13:11:40|17690.81|17570.81|17688.47|17568.47|17690.81|17570.81|17688.47|17568.47|9
1648991510000|2022-04-03 13:11:50|17688.13|17568.13|17685.12|17565.12|17688.13|17568.13|17685.04|17565.04|10
1648991520000|2022-04-03 13:12:00|17684.87|17564.87|17686.34|17566.34|17686.34|17566.34|17684.48|17564.48|9
1648991530000|2022-04-03 13:12:10|17686.29|17566.29|17685.11|17565.11|17686.29|17566.29|17685.11|17565.11|10
1648991540000|2022-04-03 13:12:20|17684.69|17564.69|17683.62|17563.62|17684.69|17564.69|17683.27|17563.27|8
1648991550000|2022-04-03 13:12:30|17683.9|17563.9|17683.71|17563.71|17683.9|17563.9|17683.6|17563.6|9
1648991560000|2022-04-03 13:12:40|17683.8|17563.8|17684.14|17564.14|17684.14|17564.14|17683.72|17563.72|10
1648991570000|2022-04-03 13:12:50|17684.09|17564.09|17683.53|17563.53|17684.09|17564.09|17683.5|17563.5|8
1648991580000|2022-04-03 13:13:00|17681.69|17561.69|17681.45|17561.45|17681.81|17561.81|17681.24|17561.24|10
1648991590000|2022-04-03 13:13:10|17681.6|17561.6|17681.4|17561.4|17682|17562|17681.17|17561.17|10
1648991600000|2022-04-03 13:13:20|17681.86|17561.86|17683.4|17563.4|17683.4|17563.4|17681.86|17561.86|10
1648991610000|2022-04-03 13:13:30|17683.29|17563.29|17683.27|17563.27|17683.61|17563.61|17683.06|17563.06|10
1648991620000|2022-04-03 13:13:40|17683.2|17563.2|17683.37|17563.37|17683.52|17563.52|17683.2|17563.2|9
1648991630000|2022-04-03 13:13:50|17683.3|17563.3|17684.56|17564.56|17684.9|17564.9|17683.3|17563.3|9
1648991640000|2022-04-03 13:14:00|17684.87|17564.87|17682.03|17562.03|17684.92|17564.92|17682.03|17562.03|10
1648991650000|2022-04-03 13:14:10|17682.5|17562.5|17683.53|17563.53|17683.53|17563.53|17682.25|17562.25|9
1648991660000|2022-04-03 13:14:20|17684.2|17564.2|17682.91|17562.91|17684.2|17564.2|17682.91|17562.91|10
1648991670000|2022-04-03 13:14:30|17683.03|17563.03|17683.09|17563.09|17683.25|17563.25|17682.68|17562.68|10
1648991680000|2022-04-03 13:14:40|17682.87|17562.87|17683.45|17563.45|17683.45|17563.45|17682.11|17562.11|10
1648991690000|2022-04-03 13:14:50|17683.25|17563.25|17680.02|17560.02|17683.25|17563.25|17680.02|17560.02|10
1648991700000|2022-04-03 13:15:00|17680.23|17560.23|17680.5|17560.5|17680.78|17560.78|17679.76|17559.76|10
1648991710000|2022-04-03 13:15:10|17680.33|17560.33|17679.72|17559.72|17680.33|17560.33|17679.28|17559.28|10
1648991720000|2022-04-03 13:15:20|17680.1|17560.1|17679.07|17559.07|17680.52|17560.52|17679.07|17559.07|10
1648991730000|2022-04-03 13:15:30|17679.05|17559.05|17678.81|17558.81|17679.05|17559.05|17678.18|17558.18|10
1648991740000|2022-04-03 13:15:40|17678.17|17558.17|17677.35|17557.35|17678.17|17558.17|17677.35|17557.35|8
1648991750000|2022-04-03 13:15:50|17677.21|17557.21|17674.4|17554.4|17677.21|17557.21|17673.93|17553.93|10
1648991760000|2022-04-03 13:16:00|17675.5|17555.5|17675.28|17555.28|17675.66|17555.66|17675.19|17555.19|10
1648991770000|2022-04-03 13:16:10|17674.77|17554.77|17674.48|17554.48|17675.1|17555.1|17673.45|17553.45|10
1648991780000|2022-04-03 13:16:20|17674.36|17554.36|17673.75|17553.75|17674.45|17554.45|17673.75|17553.75|8
1648991790000|2022-04-03 13:16:30|17673.87|17553.87|17677.49|17557.49|17677.49|17557.49|17673.87|17553.87|9
1648991800000|2022-04-03 13:16:40|17678.02|17558.02|17677.76|17557.76|17678.42|17558.42|17677.47|17557.47|9
1648991810000|2022-04-03 13:16:50|17679.02|17559.02|17680.81|17560.81|17680.81|17560.81|17679.02|17559.02|9
1648991820000|2022-04-03 13:17:00|17681.03|17561.03|17683.85|17563.85|17683.92|17563.92|17681.03|17561.03|10
1648991830000|2022-04-03 13:17:10|17683.88|17563.88|17688.76|17568.76|17688.76|17568.76|17683.88|17563.88|10
1648991840000|2022-04-03 13:17:20|17688.96|17568.96|17692.1|17572.1|17692.1|17572.1|17687.64|17567.64|9
1648991850000|2022-04-03 13:17:30|17693|17573|17701.82|17581.82|17701.82|17581.82|17693|17573|10
1648991860000|2022-04-03 13:17:40|17702.12|17582.12|17705.2|17585.2|17705.2|17585.2|17701.99|17581.99|10
1648991870000|2022-04-03 13:17:50|17705.08|17585.08|17704.1|17584.1|17705.23|17585.23|17704.1|17584.1|10
1648991880000|2022-04-03 13:18:00|17704.81|17584.81|17707.51|17587.51|17707.51|17587.51|17704.81|17584.81|10
1648991890000|2022-04-03 13:18:10|17707.14|17587.14|17706.05|17586.05|17707.14|17587.14|17706.05|17586.05|10
1648991900000|2022-04-03 13:18:20|17705.91|17585.91|17706.1|17586.1|17706.17|17586.17|17705.81|17585.81|9
1648991910000|2022-04-03 13:18:30|17706.3|17586.3|17706.58|17586.58|17706.58|17586.58|17705.86|17585.86|10
1648991920000|2022-04-03 13:18:40|17706.79|17586.79|17708.25|17588.25|17708.25|17588.25|17706.79|17586.79|9
1648991930000|2022-04-03 13:18:50|17707.99|17587.99|17708.95|17588.95|17708.95|17588.95|17707.56|17587.56|10
1648991940000|2022-04-03 13:19:00|17708.73|17588.73|17710.78|17590.78|17711.33|17591.33|17708.73|17588.73|10
1648991950000|2022-04-03 13:19:10|17710.71|17590.71|17711.74|17591.74|17711.96|17591.96|17710.71|17590.71|10
1648991960000|2022-04-03 13:19:20|17711.57|17591.57|17713.6|17593.6|17713.85|17593.85|17711.57|17591.57|10
1648991970000|2022-04-03 13:19:30|17713.35|17593.35|17714.89|17594.89|17715.12|17595.12|17713.18|17593.18|10
1648991980000|2022-04-03 13:19:40|17714.35|17594.35|17715.75|17595.75|17715.75|17595.75|17714.35|17594.35|10
1648991990000|2022-04-03 13:19:50|17715.79|17595.79|17717.85|17597.85|17718.11|17598.11|17715.79|17595.79|10
1648992000000|2022-04-03 13:20:00|17718.21|17598.21|17720.35|17600.35|17720.53|17600.53|17718.21|17598.21|9
1648992010000|2022-04-03 13:20:10|17720.81|17600.81|17726.56|17606.56|17726.56|17606.56|17720.81|17600.81|10
1648992020000|2022-04-03 13:20:20|17728.11|17608.11|17730.53|17610.53|17730.61|17610.61|17728.11|17608.11|10
1648992030000|2022-04-03 13:20:30|17730.17|17610.17|17731.14|17611.14|17731.14|17611.14|17730.17|17610.17|10
1648992040000|2022-04-03 13:20:40|17731.37|17611.37|17731.01|17611.01|17731.6|17611.6|17730.9|17610.9|10
1648992050000|2022-04-03 13:20:50|17730.96|17610.96|17732.38|17612.38|17732.38|17612.38|17729.16|17609.16|10
1648992060000|2022-04-03 13:21:00|17734.19|17614.19|17740.56|17620.56|17740.56|17620.56|17734.19|17614.19|10
1648992070000|2022-04-03 13:21:10|17740.72|17620.72|17746.68|17626.68|17746.68|17626.68|17740.72|17620.72|10
1648992080000|2022-04-03 13:21:20|17746.56|17626.56|17748.89|17628.89|17748.89|17628.89|17746.49|17626.49|10
1648992090000|2022-04-03 13:21:30|17748.72|17628.72|17746.53|17626.53|17748.72|17628.72|17745.46|17625.46|10
1648992100000|2022-04-03 13:21:40|17746.5|17626.5|17747.06|17627.06|17747.09|17627.09|17745.7|17625.7|10
1648992110000|2022-04-03 13:21:50|17747.15|17627.15|17745.56|17625.56|17747.15|17627.15|17745.56|17625.56|10
1648992120000|2022-04-03 13:22:00|17745.22|17625.22|17746.19|17626.19|17746.19|17626.19|17744.72|17624.72|10
1648992130000|2022-04-03 13:22:10|17746.47|17626.47|17749.14|17629.14|17749.14|17629.14|17746.45|17626.45|10
1648992140000|2022-04-03 13:22:20|17748.9|17628.9|17752.19|17632.19|17752.23|17632.23|17748.9|17628.9|10
1648992150000|2022-04-03 13:22:30|17752.32|17632.32|17753.59|17633.59|17753.83|17633.83|17752.25|17632.25|9
1648992160000|2022-04-03 13:22:40|17753.51|17633.51|17754.65|17634.65|17755.03|17635.03|17753.45|17633.45|9
1648992170000|2022-04-03 13:22:50|17754.88|17634.88|17756.01|17636.01|17756.01|17636.01|17754.88|17634.88|10
1648992180000|2022-04-03 13:23:00|17756.03|17636.03|17757.19|17637.19|17757.19|17637.19|17756.02|17636.02|10
1648992190000|2022-04-03 13:23:10|17757.04|17637.04|17756.84|17636.84|17757.22|17637.22|17756.11|17636.11|10
1648992200000|2022-04-03 13:23:20|17757.04|17637.04|17757.24|17637.24|17757.78|17637.78|17757|17637|9
1648992210000|2022-04-03 13:23:30|17757.39|17637.39|17758.02|17638.02|17758.02|17638.02|17757.36|17637.36|9
1648992220000|2022-04-03 13:23:40|17758.13|17638.13|17758.18|17638.18|17758.2|17638.2|17757.83|17637.83|8
1648992230000|2022-04-03 13:23:50|17758.21|17638.21|17758.75|17638.75|17758.75|17638.75|17758.15|17638.15|10
1648992240000|2022-04-03 13:24:00|17758.55|17638.55|17757.95|17637.95|17759.05|17639.05|17757.95|17637.95|10
1648992250000|2022-04-03 13:24:10|17757.76|17637.76|17759.2|17639.2|17759.2|17639.2|17757.76|17637.76|10
1648992260000|2022-04-03 13:24:20|17759.18|17639.18|17760.16|17640.16|17760.16|17640.16|17759.04|17639.04|10
1648992270000|2022-04-03 13:24:30|17760.12|17640.12|17754.81|17634.81|17760.12|17640.12|17754.81|17634.81|9
1648992280000|2022-04-03 13:24:40|17754.38|17634.38|17760.47|17640.47|17760.47|17640.47|17754.2|17634.2|10
1648992290000|2022-04-03 13:24:50|17761.02|17641.02|17763.33|17643.33|17763.33|17643.33|17761.02|17641.02|10
1648992300000|2022-04-03 13:25:00|17763.15|17643.15|17762.73|17642.73|17763.15|17643.15|17762.16|17642.16|9
1648992310000|2022-04-03 13:25:10|17762.31|17642.31|17764.15|17644.15|17764.58|17644.58|17762.31|17642.31|9
1648992320000|2022-04-03 13:25:20|17762.54|17642.54|17770.32|17650.32|17770.32|17650.32|17762.54|17642.54|10
1648992330000|2022-04-03 13:25:30|17770.54|17650.54|17774.85|17654.85|17775.71|17655.71|17770.54|17650.54|9
1648992340000|2022-04-03 13:25:40|17774.79|17654.79|17773.54|17653.54|17774.79|17654.79|17773.54|17653.54|9
1648992350000|2022-04-03 13:25:50|17774.07|17654.07|17777.74|17657.74|17777.99|17657.99|17774.07|17654.07|10
1648992360000|2022-04-03 13:26:00|17777.66|17657.66|17776.6|17656.6|17777.81|17657.81|17776.48|17656.48|10
1648992370000|2022-04-03 13:26:10|17776.3|17656.3|17774.95|17654.95|17777.63|17657.63|17774.95|17654.95|10
1648992380000|2022-04-03 13:26:20|17774.44|17654.44|17774.11|17654.11|17774.44|17654.44|17773.01|17653.01|10
1648992390000|2022-04-03 13:26:30|17774.45|17654.45|17774.08|17654.08|17774.71|17654.71|17774.08|17654.08|10
1648992400000|2022-04-03 13:26:40|17773.73|17653.73|17773.18|17653.18|17773.92|17653.92|17772.59|17652.59|10
1648992410000|2022-04-03 13:26:50|17773.15|17653.15|17774.84|17654.84|17775.02|17655.02|17773.15|17653.15|10
1648992420000|2022-04-03 13:27:00|17774.77|17654.77|17776.14|17656.14|17776.14|17656.14|17774.52|17654.52|9
1648992430000|2022-04-03 13:27:10|17776.29|17656.29|17776.22|17656.22|17777.26|17657.26|17775.28|17655.28|9
1648992440000|2022-04-03 13:27:20|17777.85|17657.85|17776.34|17656.34|17777.85|17657.85|17776.34|17656.34|9
1648992450000|2022-04-03 13:27:30|17776.16|17656.16|17775.1|17655.1|17776.16|17656.16|17775.1|17655.1|10
1648992460000|2022-04-03 13:27:40|17775.34|17655.34|17773.18|17653.18|17775.34|17655.34|17773.18|17653.18|10
1648992470000|2022-04-03 13:27:50|17773.71|17653.71|17772.07|17652.07|17773.72|17653.72|17772.03|17652.03|10
1648992480000|2022-04-03 13:28:00|17771.48|17651.48|17771.19|17651.19|17771.48|17651.48|17769.76|17649.76|10
1648992490000|2022-04-03 13:28:10|17771.17|17651.17|17771.74|17651.74|17772.18|17652.18|17771.06|17651.06|10
1648992500000|2022-04-03 13:28:20|17771.94|17651.94|17770.43|17650.43|17771.94|17651.94|17770.43|17650.43|10
1648992510000|2022-04-03 13:28:30|17770.06|17650.06|17766.04|17646.04|17770.06|17650.06|17765.4|17645.4|10
1648992520000|2022-04-03 13:28:40|17765.81|17645.81|17765.82|17645.82|17766.55|17646.55|17765.81|17645.81|10
1648992530000|2022-04-03 13:28:50|17766.22|17646.22|17768.03|17648.03|17768.03|17648.03|17766.16|17646.16|10
1648992540000|2022-04-03 13:29:00|17768.37|17648.37|17769.63|17649.63|17769.71|17649.71|17768.36|17648.36|10
1648992550000|2022-04-03 13:29:10|17769.82|17649.82|17769.86|17649.86|17769.86|17649.86|17769.21|17649.21|10
1648992560000|2022-04-03 13:29:20|17770.09|17650.09|17771.32|17651.32|17771.53|17651.53|17770.01|17650.01|10
1648992570000|2022-04-03 13:29:30|17771.57|17651.57|17771.91|17651.91|17772.09|17652.09|17771.37|17651.37|8
1648992580000|2022-04-03 13:29:40|17771.88|17651.88|17772.02|17652.02|17772.16|17652.16|17771.66|17651.66|10
1648992590000|2022-04-03 13:29:50|17771.75|17651.75|17773.06|17653.06|17773.47|17653.47|17771.67|17651.67|10
1648992600000|2022-04-03 13:30:00|17773.16|17653.16|17773.04|17653.04|17773.21|17653.21|17772.86|17652.86|8
1648992610000|2022-04-03 13:30:10|17773.17|17653.17|17775.54|17655.54|17775.54|17655.54|17773.17|17653.17|10
1648992620000|2022-04-03 13:30:20|17775.87|17655.87|17778.16|17658.16|17778.46|17658.46|17775.84|17655.84|10
1648992630000|2022-04-03 13:30:30|17778.23|17658.23|17781.45|17661.45|17781.45|17661.45|17778.23|17658.23|10
1648992640000|2022-04-03 13:30:40|17780.59|17660.59|17778.86|17658.86|17781.06|17661.06|17778.86|17658.86|10
1648992650000|2022-04-03 13:30:50|17778.82|17658.82|17773.57|17653.57|17778.82|17658.82|17773.57|17653.57|10
1648992660000|2022-04-03 13:31:00|17773.75|17653.75|17771.6|17651.6|17773.75|17653.75|17770.86|17650.86|10
1648992670000|2022-04-03 13:31:10|17771.21|17651.21|17767.81|17647.81|17771.25|17651.25|17766.57|17646.57|9
1648992680000|2022-04-03 13:31:20|17767.22|17647.22|17761.09|17641.09|17767.22|17647.22|17761.09|17641.09|10
1648992690000|2022-04-03 13:31:30|17760.9|17640.9|17759.19|17639.19|17760.9|17640.9|17759.19|17639.19|9
1648992700000|2022-04-03 13:31:40|17759.21|17639.21|17758.47|17638.47|17759.21|17639.21|17758.21|17638.21|9
1648992710000|2022-04-03 13:31:50|17758.44|17638.44|17758.98|17638.98|17759.47|17639.47|17758.43|17638.43|10
1648992720000|2022-04-03 13:32:00|17759.69|17639.69|17758.49|17638.49|17759.69|17639.69|17758.49|17638.49|10
1648992730000|2022-04-03 13:32:10|17758.58|17638.58|17760.92|17640.92|17760.92|17640.92|17758.58|17638.58|10
1648992740000|2022-04-03 13:32:20|17761.35|17641.35|17758.72|17638.72|17761.73|17641.73|17758.62|17638.62|10
1648992750000|2022-04-03 13:32:30|17758.83|17638.83|17758.82|17638.82|17759.36|17639.36|17758.82|17638.82|10
1648992760000|2022-04-03 13:32:40|17758.92|17638.92|17760.06|17640.06|17760.23|17640.23|17758.92|17638.92|9
1648992770000|2022-04-03 13:32:50|17760|17640|17760.19|17640.19|17760.91|17640.91|17759.88|17639.88|9
1648992780000|2022-04-03 13:33:00|17760.26|17640.26|17756.73|17636.73|17761.08|17641.08|17756.73|17636.73|10
1648992790000|2022-04-03 13:33:10|17755.86|17635.86|17752.48|17632.48|17755.86|17635.86|17752.48|17632.48|10
1648992800000|2022-04-03 13:33:20|17752.27|17632.27|17750.05|17630.05|17752.27|17632.27|17750.05|17630.05|10
1648992810000|2022-04-03 13:33:30|17750.4|17630.4|17751.96|17631.96|17751.96|17631.96|17749.87|17629.87|10
1648992820000|2022-04-03 13:33:40|17752.13|17632.13|17753.04|17633.04|17753.47|17633.47|17752.13|17632.13|10
1648992830000|2022-04-03 13:33:50|17752.75|17632.75|17751.77|17631.77|17753.02|17633.02|17751.77|17631.77|10
1648992840000|2022-04-03 13:34:00|17751.24|17631.24|17749.49|17629.49|17751.24|17631.24|17749.49|17629.49|10
1648992850000|2022-04-03 13:34:10|17749.39|17629.39|17749.07|17629.07|17749.86|17629.86|17749.07|17629.07|10
1648992860000|2022-04-03 13:34:20|17749.08|17629.08|17749.09|17629.09|17749.5|17629.5|17748.88|17628.88|10
1648992870000|2022-04-03 13:34:30|17749.31|17629.31|17749.79|17629.79|17749.85|17629.85|17749.31|17629.31|10
1648992880000|2022-04-03 13:34:40|17749.96|17629.96|17750.21|17630.21|17750.59|17630.59|17749.83|17629.83|10
1648992890000|2022-04-03 13:34:50|17751.07|17631.07|17750.21|17630.21|17751.07|17631.07|17749.72|17629.72|10
1648992900000|2022-04-03 13:35:00|17750.99|17630.99|17750.12|17630.12|17750.99|17630.99|17749.72|17629.72|9
1648992910000|2022-04-03 13:35:10|17750.1|17630.1|17750.35|17630.35|17750.68|17630.68|17750.1|17630.1|10
1648992920000|2022-04-03 13:35:20|17750.34|17630.34|17750.56|17630.56|17751.18|17631.18|17750.11|17630.11|10
1648992930000|2022-04-03 13:35:30|17750.54|17630.54|17749.97|17629.97|17750.88|17630.88|17749.97|17629.97|9
1648992940000|2022-04-03 13:35:40|17749.58|17629.58|17749.34|17629.34|17749.58|17629.58|17748.5|17628.5|10
1648992950000|2022-04-03 13:35:50|17749.52|17629.52|17754.15|17634.15|17754.15|17634.15|17749.33|17629.33|10
1648992960000|2022-04-03 13:36:00|17754.81|17634.81|17758.08|17638.08|17758.08|17638.08|17754.81|17634.81|10
1648992970000|2022-04-03 13:36:10|17757.7|17637.7|17760.4|17640.4|17760.4|17640.4|17757.7|17637.7|9
1648992980000|2022-04-03 13:36:20|17760.75|17640.75|17763.06|17643.06|17763.08|17643.08|17760.75|17640.75|10
1648992990000|2022-04-03 13:36:30|17762.86|17642.86|17763.56|17643.56|17763.56|17643.56|17762.41|17642.41|10
1648993000000|2022-04-03 13:36:40|17764.06|17644.06|17773.21|17653.21|17773.21|17653.21|17764|17644|10
1648993010000|2022-04-03 13:36:50|17773.03|17653.03|17775.41|17655.41|17776.07|17656.07|17773.03|17653.03|10
1648993020000|2022-04-03 13:37:00|17775.07|17655.07|17775.22|17655.22|17776.22|17656.22|17775.07|17655.07|10
1648993030000|2022-04-03 13:37:10|17775.12|17655.12|17775.47|17655.47|17775.57|17655.57|17774.07|17654.07|10
1648993040000|2022-04-03 13:37:20|17775.43|17655.43|17773.75|17653.75|17775.43|17655.43|17773.09|17653.09|10
1648993050000|2022-04-03 13:37:30|17773.6|17653.6|17767.92|17647.92|17773.6|17653.6|17767.92|17647.92|10
1648993060000|2022-04-03 13:37:40|17767.69|17647.69|17765.56|17645.56|17767.69|17647.69|17765.56|17645.56|9
1648993070000|2022-04-03 13:37:50|17764.75|17644.75|17763.41|17643.41|17764.75|17644.75|17762.36|17642.36|8
1648993080000|2022-04-03 13:38:00|17761.54|17641.54|17761.09|17641.09|17761.54|17641.54|17760.17|17640.17|9
1648993090000|2022-04-03 13:38:10|17761.44|17641.44|17762.57|17642.57|17762.63|17642.63|17761.21|17641.21|10
1648993100000|2022-04-03 13:38:20|17762.68|17642.68|17764.59|17644.59|17764.89|17644.89|17762.68|17642.68|10
1648993110000|2022-04-03 13:38:30|17764.19|17644.19|17760.89|17640.89|17764.19|17644.19|17760.8|17640.8|10
1648993120000|2022-04-03 13:38:40|17760.85|17640.85|17756.72|17636.72|17760.85|17640.85|17755.94|17635.94|10
1648993130000|2022-04-03 13:38:50|17754.9|17634.9|17744.1|17624.1|17754.9|17634.9|17744.1|17624.1|10
1648993140000|2022-04-03 13:39:00|17744.02|17624.02|17742.97|17622.97|17744.45|17624.45|17742.97|17622.97|10
1648993150000|2022-04-03 13:39:10|17743.16|17623.16|17739.56|17619.56|17743.16|17623.16|17739.56|17619.56|9
1648993160000|2022-04-03 13:39:20|17739.3|17619.3|17732.39|17612.39|17739.3|17619.3|17732.39|17612.39|10
1648993170000|2022-04-03 13:39:30|17731.22|17611.22|17722.67|17602.67|17731.22|17611.22|17722.67|17602.67|10
1648993180000|2022-04-03 13:39:40|17722.95|17602.95|17719.47|17599.47|17722.97|17602.97|17719.47|17599.47|9
1648993190000|2022-04-03 13:39:50|17719.1|17599.1|17716.52|17596.52|17719.1|17599.1|17716.24|17596.24|10
1648993200000|2022-04-03 13:40:00|17716.26|17596.26|17716.8|17596.8|17716.8|17596.8|17715.95|17595.95|9
1648993210000|2022-04-03 13:40:10|17717.17|17597.17|17718.36|17598.36|17718.37|17598.37|17717.17|17597.17|10
1648993220000|2022-04-03 13:40:20|17718.32|17598.32|17718.12|17598.12|17719.36|17599.36|17718.06|17598.06|10
1648993230000|2022-04-03 13:40:30|17717.98|17597.98|17716.37|17596.37|17717.98|17597.98|17716.37|17596.37|9
1648993240000|2022-04-03 13:40:40|17716.78|17596.78|17716.5|17596.5|17717.17|17597.17|17715.72|17595.72|10
1648993250000|2022-04-03 13:40:50|17716.67|17596.67|17718.75|17598.75|17718.8|17598.8|17716.67|17596.67|9
1648993260000|2022-04-03 13:41:00|17719.07|17599.07|17720.25|17600.25|17720.4|17600.4|17718.95|17598.95|10
1648993270000|2022-04-03 13:41:10|17720.45|17600.45|17724.24|17604.24|17724.24|17604.24|17720.45|17600.45|10
1648993280000|2022-04-03 13:41:20|17724.78|17604.78|17726.35|17606.35|17726.62|17606.62|17724.78|17604.78|10
1648993290000|2022-04-03 13:41:30|17726.93|17606.93|17727.33|17607.33|17727.36|17607.36|17726.54|17606.54|10
1648993300000|2022-04-03 13:41:40|17727.12|17607.12|17726.62|17606.62|17727.3|17607.3|17726.59|17606.59|9
1648993310000|2022-04-03 13:41:50|17727.38|17607.38|17727.02|17607.02|17727.66|17607.66|17726.15|17606.15|10
1648993320000|2022-04-03 13:42:00|17726.71|17606.71|17729.82|17609.82|17729.82|17609.82|17726.04|17606.04|10
1648993330000|2022-04-03 13:42:10|17729.93|17609.93|17730.4|17610.4|17730.4|17610.4|17729.93|17609.93|10
1648993340000|2022-04-03 13:42:20|17730.38|17610.38|17730.82|17610.82|17730.89|17610.89|17730.38|17610.38|10
1648993350000|2022-04-03 13:42:30|17731.33|17611.33|17730.29|17610.29|17731.33|17611.33|17729.45|17609.45|10
1648993360000|2022-04-03 13:42:40|17729.25|17609.25|17729.39|17609.39|17729.39|17609.39|17728.75|17608.75|10
1648993370000|2022-04-03 13:42:50|17729.54|17609.54|17728.88|17608.88|17731.27|17611.27|17728.88|17608.88|10
1648993380000|2022-04-03 13:43:00|17728.66|17608.66|17728.18|17608.18|17729.4|17609.4|17728|17608|10
1648993390000|2022-04-03 13:43:10|17728.14|17608.14|17724.31|17604.31|17728.14|17608.14|17724.31|17604.31|10
1648993400000|2022-04-03 13:43:20|17723.16|17603.16|17725.16|17605.16|17725.16|17605.16|17722.94|17602.94|9
1648993410000|2022-04-03 13:43:30|17725.42|17605.42|17725.56|17605.56|17725.63|17605.63|17725.38|17605.38|8
1648993420000|2022-04-03 13:43:40|17725.49|17605.49|17726.35|17606.35|17726.83|17606.83|17725.49|17605.49|9
1648993430000|2022-04-03 13:43:50|17726.86|17606.86|17729.92|17609.92|17729.92|17609.92|17726.75|17606.75|10
1648993440000|2022-04-03 13:44:00|17730.59|17610.59|17734.4|17614.4|17734.4|17614.4|17730.59|17610.59|10
1648993450000|2022-04-03 13:44:10|17734.18|17614.18|17733.52|17613.52|17735.47|17615.47|17733.52|17613.52|10
1648993460000|2022-04-03 13:44:20|17733.51|17613.51|17733.49|17613.49|17733.69|17613.69|17733.38|17613.38|10
1648993470000|2022-04-03 13:44:30|17733.41|17613.41|17735.92|17615.92|17735.92|17615.92|17733.41|17613.41|9
1648993480000|2022-04-03 13:44:40|17735.9|17615.9|17735.47|17615.47|17736.66|17616.66|17735.47|17615.47|10
1648993490000|2022-04-03 13:44:50|17735.35|17615.35|17735.01|17615.01|17735.43|17615.43|17734.02|17614.02|10
1648993500000|2022-04-03 13:45:00|17734.98|17614.98|17735.48|17615.48|17735.76|17615.76|17734.38|17614.38|10
1648993510000|2022-04-03 13:45:10|17735.79|17615.79|17737.94|17617.94|17737.94|17617.94|17735.58|17615.58|9
1648993520000|2022-04-03 13:45:20|17738.28|17618.28|17739.04|17619.04|17739.04|17619.04|17738.25|17618.25|10
1648993530000|2022-04-03 13:45:30|17738.83|17618.83|17736.81|17616.81|17738.83|17618.83|17736.81|17616.81|10
1648993540000|2022-04-03 13:45:40|17735.7|17615.7|17735.09|17615.09|17735.75|17615.75|17734.43|17614.43|10
1648993550000|2022-04-03 13:45:50|17734.74|17614.74|17734.16|17614.16|17734.96|17614.96|17734.02|17614.02|10
1648993560000|2022-04-03 13:46:00|17734.39|17614.39|17734.78|17614.78|17734.78|17614.78|17734.18|17614.18|10
1648993570000|2022-04-03 13:46:10|17734.85|17614.85|17734.77|17614.77|17735.42|17615.42|17734.53|17614.53|9
1648993580000|2022-04-03 13:46:20|17734.92|17614.92|17735.25|17615.25|17735.54|17615.54|17734.74|17614.74|9
1648993590000|2022-04-03 13:46:30|17735.19|17615.19|17735.91|17615.91|17735.94|17615.94|17735.19|17615.19|10
1648993600000|2022-04-03 13:46:40|17735.98|17615.98|17735.82|17615.82|17736.89|17616.89|17735.75|17615.75|10
1648993610000|2022-04-03 13:46:50|17735.48|17615.48|17732.22|17612.22|17735.48|17615.48|17732.2|17612.2|10
1648993620000|2022-04-03 13:47:00|17732.26|17612.26|17730.14|17610.14|17732.26|17612.26|17729.87|17609.87|8
1648993630000|2022-04-03 13:47:10|17730.23|17610.23|17730.43|17610.43|17730.43|17610.43|17729.73|17609.73|9
1648993640000|2022-04-03 13:47:20|17730.98|17610.98|17730.77|17610.77|17731.18|17611.18|17730.62|17610.62|10
1648993650000|2022-04-03 13:47:30|17730.96|17610.96|17730.22|17610.22|17730.96|17610.96|17730.07|17610.07|9
1648993660000|2022-04-03 13:47:40|17730.23|17610.23|17729.9|17609.9|17730.29|17610.29|17729.7|17609.7|9
1648993670000|2022-04-03 13:47:50|17730.02|17610.02|17730.86|17610.86|17731.02|17611.02|17730.02|17610.02|9
1648993680000|2022-04-03 13:48:00|17730.83|17610.83|17731.52|17611.52|17731.96|17611.96|17730.83|17610.83|10
1648993690000|2022-04-03 13:48:10|17732.28|17612.28|17732.51|17612.51|17732.59|17612.59|17732.1|17612.1|10
1648993700000|2022-04-03 13:48:20|17732.47|17612.47|17734.71|17614.71|17734.78|17614.78|17732.2|17612.2|10
1648993710000|2022-04-03 13:48:30|17734.91|17614.91|17738.46|17618.46|17738.46|17618.46|17734.91|17614.91|10
1648993720000|2022-04-03 13:48:40|17738.43|17618.43|17738.11|17618.11|17739.11|17619.11|17738.04|17618.04|10
1648993730000|2022-04-03 13:48:50|17738.18|17618.18|17738.77|17618.77|17739.09|17619.09|17738.18|17618.18|10
1648993740000|2022-04-03 13:49:00|17738.4|17618.4|17738.04|17618.04|17738.4|17618.4|17737.18|17617.18|9
1648993750000|2022-04-03 13:49:10|17738.51|17618.51|17740.52|17620.52|17740.68|17620.68|17738.51|17618.51|9
1648993760000|2022-04-03 13:49:20|17740.57|17620.57|17740.88|17620.88|17740.88|17620.88|17740.25|17620.25|7
1648993770000|2022-04-03 13:49:30|17740.77|17620.77|17741.36|17621.36|17741.36|17621.36|17740.5|17620.5|9
1648993780000|2022-04-03 13:49:40|17741.26|17621.26|17744.99|17624.99|17744.99|17624.99|17741.26|17621.26|10
1648993790000|2022-04-03 13:49:50|17744.84|17624.84|17745.18|17625.18|17745.36|17625.36|17744.76|17624.76|9
1648993800000|2022-04-03 13:50:00|17745.26|17625.26|17748.22|17628.22|17748.58|17628.58|17745.26|17625.26|10
1648993810000|2022-04-03 13:50:10|17747.93|17627.93|17747.8|17627.8|17748.85|17628.85|17747.8|17627.8|10
1648993820000|2022-04-03 13:50:20|17747.64|17627.64|17745.78|17625.78|17747.84|17627.84|17745.24|17625.24|10
1648993830000|2022-04-03 13:50:30|17746.19|17626.19|17747.52|17627.52|17747.52|17627.52|17746.19|17626.19|10
1648993840000|2022-04-03 13:50:40|17747.6|17627.6|17748|17628|17748.35|17628.35|17747.6|17627.6|8
1648993850000|2022-04-03 13:50:50|17748.27|17628.27|17747.7|17627.7|17748.63|17628.63|17747.7|17627.7|9
1648993860000|2022-04-03 13:51:00|17748.14|17628.14|17747.41|17627.41|17748.45|17628.45|17746.4|17626.4|10
1648993870000|2022-04-03 13:51:10|17743.07|17623.07|17723.43|17603.43|17743.07|17623.07|17723.43|17603.43|10
1648993880000|2022-04-03 13:51:20|17723.44|17603.44|17723.26|17603.26|17724.68|17604.68|17721.79|17601.79|10
1648993890000|2022-04-03 13:51:30|17722.96|17602.96|17718.83|17598.83|17723.26|17603.26|17718.83|17598.83|10
1648993900000|2022-04-03 13:51:40|17718.99|17598.99|17715.47|17595.47|17718.99|17598.99|17715.47|17595.47|10
1648993910000|2022-04-03 13:51:50|17715.82|17595.82|17714.49|17594.49|17716.16|17596.16|17714.48|17594.48|10
1648993920000|2022-04-03 13:52:00|17714.56|17594.56|17713.81|17593.81|17715.34|17595.34|17713.81|17593.81|9
1648993930000|2022-04-03 13:52:10|17713.73|17593.73|17715.38|17595.38|17715.53|17595.53|17713.73|17593.73|10
1648993940000|2022-04-03 13:52:20|17715.9|17595.9|17715.55|17595.55|17716.66|17596.66|17715.25|17595.25|10
1648993950000|2022-04-03 13:52:30|17715.45|17595.45|17718.73|17598.73|17718.73|17598.73|17715.45|17595.45|9
1648993960000|2022-04-03 13:52:40|17718.67|17598.67|17718.63|17598.63|17719.39|17599.39|17718.38|17598.38|10
1648993970000|2022-04-03 13:52:50|17718.54|17598.54|17720.34|17600.34|17720.34|17600.34|17718.14|17598.14|9
1648993980000|2022-04-03 13:53:00|17720.48|17600.48|17721.67|17601.67|17721.97|17601.97|17720.48|17600.48|10
1648993990000|2022-04-03 13:53:10|17721.78|17601.78|17720.63|17600.63|17721.78|17601.78|17720.63|17600.63|9
1648994000000|2022-04-03 13:53:20|17720.11|17600.11|17721.1|17601.1|17721.11|17601.11|17720.11|17600.11|10
1648994010000|2022-04-03 13:53:30|17721.42|17601.42|17723.49|17603.49|17723.49|17603.49|17721.42|17601.42|9
1648994020000|2022-04-03 13:53:40|17723.45|17603.45|17724.69|17604.69|17724.74|17604.74|17723.45|17603.45|10
1648994030000|2022-04-03 13:53:50|17724.6|17604.6|17726.46|17606.46|17726.62|17606.62|17724.6|17604.6|10
1648994040000|2022-04-03 13:54:00|17726.44|17606.44|17723.47|17603.47|17726.86|17606.86|17723.47|17603.47|10
1648994050000|2022-04-03 13:54:10|17723.33|17603.33|17725.5|17605.5|17725.72|17605.72|17723.33|17603.33|9
1648994060000|2022-04-03 13:54:20|17725.35|17605.35|17725.36|17605.36|17725.64|17605.64|17724.23|17604.23|10
1648994070000|2022-04-03 13:54:30|17725.48|17605.48|17724.6|17604.6|17725.48|17605.48|17724.23|17604.23|10
1648994080000|2022-04-03 13:54:40|17724.4|17604.4|17724.68|17604.68|17725.79|17605.79|17724.4|17604.4|10
1648994090000|2022-04-03 13:54:50|17724.84|17604.84|17724.31|17604.31|17726.78|17606.78|17724.31|17604.31|10
1648994100000|2022-04-03 13:55:00|17724.08|17604.08|17722.67|17602.67|17724.59|17604.59|17722.6|17602.6|8
1648994110000|2022-04-03 13:55:10|17722.64|17602.64|17722.55|17602.55|17723.23|17603.23|17722.3|17602.3|10
1648994120000|2022-04-03 13:55:20|17722.33|17602.33|17719.78|17599.78|17722.33|17602.33|17719.29|17599.29|9
1648994130000|2022-04-03 13:55:30|17719.56|17599.56|17719.06|17599.06|17719.56|17599.56|17718.62|17598.62|9
1648994140000|2022-04-03 13:55:40|17719.07|17599.07|17718.53|17598.53|17719.24|17599.24|17718.5|17598.5|10
1648994150000|2022-04-03 13:55:50|17719.75|17599.75|17719.99|17599.99|17720.22|17600.22|17718.8|17598.8|10
1648994160000|2022-04-03 13:56:00|17720.02|17600.02|17722.33|17602.33|17722.33|17602.33|17720.02|17600.02|10
1648994170000|2022-04-03 13:56:10|17722.36|17602.36|17724.25|17604.25|17724.25|17604.25|17722.36|17602.36|8
1648994180000|2022-04-03 13:56:20|17725.15|17605.15|17724.77|17604.77|17725.78|17605.78|17724.42|17604.42|10
1648994190000|2022-04-03 13:56:30|17724.66|17604.66|17723.96|17603.96|17725.49|17605.49|17723.96|17603.96|10
1648994200000|2022-04-03 13:56:40|17724.18|17604.18|17725.56|17605.56|17725.88|17605.88|17724.18|17604.18|9
1648994210000|2022-04-03 13:56:50|17726.01|17606.01|17726.47|17606.47|17726.47|17606.47|17725.79|17605.79|10
1648994220000|2022-04-03 13:57:00|17726.37|17606.37|17725.63|17605.63|17726.37|17606.37|17725.16|17605.16|10
1648994230000|2022-04-03 13:57:10|17726.03|17606.03|17724.89|17604.89|17726.04|17606.04|17724.89|17604.89|8
1648994240000|2022-04-03 13:57:20|17724.87|17604.87|17725.35|17605.35|17725.35|17605.35|17724.2|17604.2|10
1648994250000|2022-04-03 13:57:30|17725.14|17605.14|17726.09|17606.09|17726.34|17606.34|17725.14|17605.14|8
1648994260000|2022-04-03 13:57:40|17726.21|17606.21|17727.19|17607.19|17727.19|17607.19|17725.74|17605.74|10
1648994270000|2022-04-03 13:57:50|17726.92|17606.92|17726.65|17606.65|17726.92|17606.92|17725.6|17605.6|10
1648994280000|2022-04-03 13:58:00|17727.1|17607.1|17726.47|17606.47|17727.23|17607.23|17726.39|17606.39|10
1648994290000|2022-04-03 13:58:10|17726.55|17606.55|17727.13|17607.13|17727.5|17607.5|17726.23|17606.23|9
1648994300000|2022-04-03 13:58:20|17727.16|17607.16|17726.54|17606.54|17727.18|17607.18|17726.51|17606.51|10
1648994310000|2022-04-03 13:58:30|17726.71|17606.71|17726.17|17606.17|17726.79|17606.79|17725.52|17605.52|9
1648994320000|2022-04-03 13:58:40|17725.92|17605.92|17726.2|17606.2|17726.2|17606.2|17725.52|17605.52|10
1648994330000|2022-04-03 13:58:50|17726.97|17606.97|17726.07|17606.07|17726.97|17606.97|17725.15|17605.15|10
1648994340000|2022-04-03 13:59:00|17725.28|17605.28|17724.67|17604.67|17725.35|17605.35|17724.38|17604.38|10
1648994350000|2022-04-03 13:59:10|17724.94|17604.94|17724.51|17604.51|17724.94|17604.94|17724.31|17604.31|9
1648994360000|2022-04-03 13:59:20|17724.43|17604.43|17724.48|17604.48|17724.94|17604.94|17724.29|17604.29|8
1648994370000|2022-04-03 13:59:30|17724.53|17604.53|17724.95|17604.95|17726.04|17606.04|17724.53|17604.53|10
1648994380000|2022-04-03 13:59:40|17724.68|17604.68|17725.88|17605.88|17725.88|17605.88|17724.32|17604.32|10
1648994390000|2022-04-03 13:59:50|17725.91|17605.91|17725.14|17605.14|17726.44|17606.44|17725.14|17605.14|9
1648994400000|2022-04-03 14:00:00|17724.73|17604.73|17725.98|17605.98|17725.98|17605.98|17724.67|17604.67|10
1648994410000|2022-04-03 14:00:10|17726.32|17606.32|17727.26|17607.26|17727.31|17607.31|17725.29|17605.29|10
1648994420000|2022-04-03 14:00:20|17727.35|17607.35|17730.01|17610.01|17730.01|17610.01|17727.35|17607.35|10
1648994430000|2022-04-03 14:00:30|17730.04|17610.04|17729.43|17609.43|17731.45|17611.45|17729.43|17609.43|10
1648994440000|2022-04-03 14:00:40|17729.96|17609.96|17730.19|17610.19|17730.19|17610.19|17729.54|17609.54|10
1648994450000|2022-04-03 14:00:50|17729.53|17609.53|17731.83|17611.83|17731.93|17611.93|17729.53|17609.53|10
1648994460000|2022-04-03 14:01:00|17732.54|17612.54|17734.21|17614.21|17734.42|17614.42|17732.54|17612.54|10
1648994470000|2022-04-03 14:01:10|17734.43|17614.43|17734.14|17614.14|17734.43|17614.43|17733.55|17613.55|10
1648994480000|2022-04-03 14:01:20|17734.41|17614.41|17733.27|17613.27|17735.13|17615.13|17732.89|17612.89|10
1648994490000|2022-04-03 14:01:30|17732.34|17612.34|17731.67|17611.67|17732.34|17612.34|17730.35|17610.35|10
1648994500000|2022-04-03 14:01:40|17731.57|17611.57|17730.76|17610.76|17731.85|17611.85|17730.76|17610.76|9
1648994510000|2022-04-03 14:01:50|17730.98|17610.98|17729.47|17609.47|17731.65|17611.65|17729.47|17609.47|10
1648994520000|2022-04-03 14:02:00|17729.24|17609.24|17726.82|17606.82|17729.24|17609.24|17726.82|17606.82|10
1648994530000|2022-04-03 14:02:10|17726.31|17606.31|17724.2|17604.2|17726.31|17606.31|17724.13|17604.13|10
1648994540000|2022-04-03 14:02:20|17723.89|17603.89|17721.21|17601.21|17723.89|17603.89|17721.21|17601.21|10
1648994550000|2022-04-03 14:02:30|17721.11|17601.11|17720.49|17600.49|17721.11|17601.11|17720.18|17600.18|10
1648994560000|2022-04-03 14:02:40|17720.4|17600.4|17718.97|17598.97|17720.5|17600.5|17718.74|17598.74|10
1648994570000|2022-04-03 14:02:50|17717.85|17597.85|17712.89|17592.89|17717.85|17597.85|17712.89|17592.89|10
1648994580000|2022-04-03 14:03:00|17712.92|17592.92|17711.56|17591.56|17712.94|17592.94|17711.46|17591.46|9
1648994590000|2022-04-03 14:03:10|17710.96|17590.96|17711.13|17591.13|17711.13|17591.13|17709.81|17589.81|10
1648994600000|2022-04-03 14:03:20|17711.9|17591.9|17713.85|17593.85|17713.85|17593.85|17711.9|17591.9|10
1648994610000|2022-04-03 14:03:30|17713.17|17593.17|17711.81|17591.81|17713.59|17593.59|17711.81|17591.81|10
1648994620000|2022-04-03 14:03:40|17711.46|17591.46|17711.32|17591.32|17711.46|17591.46|17711|17591|10
1648994630000|2022-04-03 14:03:50|17711.68|17591.68|17710.68|17590.68|17711.96|17591.96|17710.68|17590.68|9
1648994640000|2022-04-03 14:04:00|17710.73|17590.73|17710.94|17590.94|17711.45|17591.45|17710.73|17590.73|9
1648994650000|2022-04-03 14:04:10|17711.22|17591.22|17706.69|17586.69|17711.22|17591.22|17706.69|17586.69|10
1648994660000|2022-04-03 14:04:20|17705.69|17585.69|17702.5|17582.5|17705.69|17585.69|17702.5|17582.5|10
1648994670000|2022-04-03 14:04:30|17702.25|17582.25|17697.94|17577.94|17702.25|17582.25|17697.94|17577.94|10
1648994680000|2022-04-03 14:04:40|17697.76|17577.76|17694.36|17574.36|17697.76|17577.76|17694.36|17574.36|10
1648994690000|2022-04-03 14:04:50|17694.18|17574.18|17690.5|17570.5|17694.18|17574.18|17690.34|17570.34|10
1648994700000|2022-04-03 14:05:00|17690.48|17570.48|17688.82|17568.82|17690.48|17570.48|17688.78|17568.78|10
1648994710000|2022-04-03 14:05:10|17688.84|17568.84|17690.65|17570.65|17690.65|17570.65|17687.82|17567.82|9
1648994720000|2022-04-03 14:05:20|17690.83|17570.83|17689.2|17569.2|17690.85|17570.85|17689.15|17569.15|10
1648994730000|2022-04-03 14:05:30|17687.21|17567.21|17686.67|17566.67|17687.76|17567.76|17686.43|17566.43|10
1648994740000|2022-04-03 14:05:40|17686.63|17566.63|17684.1|17564.1|17686.98|17566.98|17684.08|17564.08|10
1648994750000|2022-04-03 14:05:50|17683.67|17563.67|17684.84|17564.84|17684.95|17564.95|17683.31|17563.31|9
1648994760000|2022-04-03 14:06:00|17684.78|17564.78|17684.97|17564.97|17685.38|17565.38|17684.42|17564.42|10
1648994770000|2022-04-03 14:06:10|17685.56|17565.56|17683.1|17563.1|17685.56|17565.56|17682.7|17562.7|10
1648994780000|2022-04-03 14:06:20|17683.96|17563.96|17685.44|17565.44|17685.44|17565.44|17683.7|17563.7|10
1648994790000|2022-04-03 14:06:30|17685.62|17565.62|17687.49|17567.49|17687.49|17567.49|17685.56|17565.56|10
1648994800000|2022-04-03 14:06:40|17687.1|17567.1|17685.4|17565.4|17687.18|17567.18|17685.4|17565.4|9
1648994810000|2022-04-03 14:06:50|17685.07|17565.07|17684.41|17564.41|17685.24|17565.24|17684.13|17564.13|10
1648994820000|2022-04-03 14:07:00|17683.56|17563.56|17682.98|17562.98|17684.14|17564.14|17682.86|17562.86|10
1648994830000|2022-04-03 14:07:10|17682.87|17562.87|17683.69|17563.69|17683.69|17563.69|17682.25|17562.25|10
1648994840000|2022-04-03 14:07:20|17683.74|17563.74|17683.08|17563.08|17684.29|17564.29|17683.08|17563.08|10
1648994850000|2022-04-03 14:07:30|17683|17563|17684.79|17564.79|17684.79|17564.79|17682.71|17562.71|10
1648994860000|2022-04-03 14:07:40|17684.81|17564.81|17686.53|17566.53|17686.53|17566.53|17684.6|17564.6|9
1648994870000|2022-04-03 14:07:50|17686.49|17566.49|17685.93|17565.93|17686.49|17566.49|17685.39|17565.39|10
1648994880000|2022-04-03 14:08:00|17686.6|17566.6|17685.64|17565.64|17686.6|17566.6|17685.64|17565.64|10
1648994890000|2022-04-03 14:08:10|17686.08|17566.08|17682.78|17562.78|17686.08|17566.08|17682.78|17562.78|10
1648994900000|2022-04-03 14:08:20|17682.01|17562.01|17680.8|17560.8|17682.06|17562.06|17680.8|17560.8|10
1648994910000|2022-04-03 14:08:30|17680.89|17560.89|17679.6|17559.6|17681.1|17561.1|17679.6|17559.6|9
1648994920000|2022-04-03 14:08:40|17679.32|17559.32|17679.14|17559.14|17680.24|17560.24|17679.14|17559.14|10
1648994930000|2022-04-03 14:08:50|17679.06|17559.06|17678.71|17558.71|17679.24|17559.24|17678.43|17558.43|10
1648994940000|2022-04-03 14:09:00|17679.11|17559.11|17677|17557|17679.11|17559.11|17677|17557|10
1648994950000|2022-04-03 14:09:10|17676.84|17556.84|17679.33|17559.33|17679.47|17559.47|17676.28|17556.28|10
1648994960000|2022-04-03 14:09:20|17679.37|17559.37|17679.11|17559.11|17679.81|17559.81|17678.85|17558.85|10
1648994970000|2022-04-03 14:09:30|17679.07|17559.07|17679.64|17559.64|17680.07|17560.07|17679.07|17559.07|9
1648994980000|2022-04-03 14:09:40|17679.68|17559.68|17681.46|17561.46|17681.81|17561.81|17679.48|17559.48|10
1648994990000|2022-04-03 14:09:50|17681.21|17561.21|17680.12|17560.12|17681.25|17561.25|17679.96|17559.96|7
1648995000000|2022-04-03 14:10:00|17680.46|17560.46|17680.24|17560.24|17680.55|17560.55|17679.77|17559.77|10
1648995010000|2022-04-03 14:10:10|17681.11|17561.11|17681.71|17561.71|17681.71|17561.71|17680.94|17560.94|9
1648995020000|2022-04-03 14:10:20|17682.08|17562.08|17683.17|17563.17|17683.17|17563.17|17682.07|17562.07|10
1648995030000|2022-04-03 14:10:30|17683.15|17563.15|17684.72|17564.72|17684.75|17564.75|17682.95|17562.95|8
1648995040000|2022-04-03 14:10:40|17684.54|17564.54|17684.77|17564.77|17684.82|17564.82|17684.47|17564.47|9
1648995050000|2022-04-03 14:10:50|17684.98|17564.98|17685.74|17565.74|17685.99|17565.99|17684.74|17564.74|9
1648995060000|2022-04-03 14:11:00|17686.64|17566.64|17688.84|17568.84|17688.84|17568.84|17686.2|17566.2|10
1648995070000|2022-04-03 14:11:10|17688.77|17568.77|17689.7|17569.7|17689.7|17569.7|17687.7|17567.7|10
1648995080000|2022-04-03 14:11:20|17689.62|17569.62|17688.2|17568.2|17689.62|17569.62|17688.2|17568.2|10
1648995090000|2022-04-03 14:11:30|17688.29|17568.29|17687.72|17567.72|17689.07|17569.07|17687.72|17567.72|9
1648995100000|2022-04-03 14:11:40|17688.26|17568.26|17687.3|17567.3|17688.66|17568.66|17687.26|17567.26|9
1648995110000|2022-04-03 14:11:50|17687.47|17567.47|17688.51|17568.51|17688.73|17568.73|17687.47|17567.47|10
1648995120000|2022-04-03 14:12:00|17688.75|17568.75|17692.48|17572.48|17692.48|17572.48|17688.75|17568.75|10
1648995130000|2022-04-03 14:12:10|17692.6|17572.6|17695.51|17575.51|17695.51|17575.51|17692.55|17572.55|10
1648995140000|2022-04-03 14:12:20|17694.8|17574.8|17696.97|17576.97|17697.24|17577.24|17694.8|17574.8|10
1648995150000|2022-04-03 14:12:30|17696.95|17576.95|17696.94|17576.94|17697.53|17577.53|17696.92|17576.92|10
1648995160000|2022-04-03 14:12:40|17697.19|17577.19|17696.54|17576.54|17697.19|17577.19|17696.29|17576.29|10
1648995170000|2022-04-03 14:12:50|17696.76|17576.76|17698.68|17578.68|17698.68|17578.68|17696.73|17576.73|10
1648995180000|2022-04-03 14:13:00|17698.62|17578.62|17697.64|17577.64|17698.66|17578.66|17697.6|17577.6|9
1648995190000|2022-04-03 14:13:10|17697.69|17577.69|17697.4|17577.4|17697.69|17577.69|17696.35|17576.35|10
1648995200000|2022-04-03 14:13:20|17698.1|17578.1|17698.58|17578.58|17698.58|17578.58|17697.84|17577.84|10
1648995210000|2022-04-03 14:13:30|17698.67|17578.67|17700.2|17580.2|17700.61|17580.61|17698.67|17578.67|10
1648995220000|2022-04-03 14:13:40|17701.22|17581.22|17704.13|17584.13|17704.13|17584.13|17701.22|17581.22|10
1648995230000|2022-04-03 14:13:50|17704.14|17584.14|17708.17|17588.17|17708.17|17588.17|17704.14|17584.14|9
1648995240000|2022-04-03 14:14:00|17708.23|17588.23|17709.77|17589.77|17709.77|17589.77|17707.87|17587.87|10
1648995250000|2022-04-03 14:14:10|17709.7|17589.7|17711.11|17591.11|17711.11|17591.11|17709.7|17589.7|10
1648995260000|2022-04-03 14:14:20|17711.27|17591.27|17711.49|17591.49|17711.58|17591.58|17711.23|17591.23|10
1648995270000|2022-04-03 14:14:30|17712.13|17592.13|17710.73|17590.73|17712.15|17592.15|17710.73|17590.73|9
1648995280000|2022-04-03 14:14:40|17710.48|17590.48|17707.62|17587.62|17710.48|17590.48|17706.98|17586.98|10
1648995290000|2022-04-03 14:14:50|17708.18|17588.18|17706.88|17586.88|17708.18|17588.18|17706.87|17586.87|9
1648995300000|2022-04-03 14:15:00|17706.87|17586.87|17708.18|17588.18|17708.95|17588.95|17706.87|17586.87|9
1648995310000|2022-04-03 14:15:10|17707.95|17587.95|17705.25|17585.25|17707.95|17587.95|17705.25|17585.25|10
1648995320000|2022-04-03 14:15:20|17705.19|17585.19|17706.35|17586.35|17706.35|17586.35|17704.8|17584.8|10
1648995330000|2022-04-03 14:15:30|17706.38|17586.38|17704.32|17584.32|17706.38|17586.38|17704.32|17584.32|10
1648995340000|2022-04-03 14:15:40|17704.34|17584.34|17703.98|17583.98|17704.88|17584.88|17703.98|17583.98|10
1648995350000|2022-04-03 14:15:50|17703.74|17583.74|17702.9|17582.9|17703.74|17583.74|17702.85|17582.85|10
1648995360000|2022-04-03 14:16:00|17702.95|17582.95|17703.97|17583.97|17703.97|17583.97|17702.95|17582.95|10
1648995370000|2022-04-03 14:16:10|17704.6|17584.6|17707.04|17587.04|17707.04|17587.04|17704.6|17584.6|10
1648995380000|2022-04-03 14:16:20|17707.16|17587.16|17706.7|17586.7|17707.55|17587.55|17706.7|17586.7|10
1648995390000|2022-04-03 14:16:30|17707.87|17587.87|17709.09|17589.09|17709.09|17589.09|17707.87|17587.87|10
1648995400000|2022-04-03 14:16:40|17709.68|17589.68|17711.08|17591.08|17711.37|17591.37|17709.68|17589.68|10
1648995410000|2022-04-03 14:16:50|17711.11|17591.11|17711.18|17591.18|17711.35|17591.35|17710.33|17590.33|10
1648995420000|2022-04-03 14:17:00|17711.3|17591.3|17711.25|17591.25|17711.93|17591.93|17711.15|17591.15|10
1648995430000|2022-04-03 14:17:10|17712.07|17592.07|17710.83|17590.83|17712.08|17592.08|17710.46|17590.46|9
1648995440000|2022-04-03 14:17:20|17710.06|17590.06|17710.18|17590.18|17711.09|17591.09|17709.69|17589.69|10
1648995450000|2022-04-03 14:17:30|17709.45|17589.45|17710.09|17590.09|17710.09|17590.09|17709.39|17589.39|10
1648995460000|2022-04-03 14:17:40|17709.71|17589.71|17709.03|17589.03|17710.31|17590.31|17709.03|17589.03|10
1648995470000|2022-04-03 14:17:50|17708.88|17588.88|17706.89|17586.89|17708.88|17588.88|17706.89|17586.89|10
1648995480000|2022-04-03 14:18:00|17706.7|17586.7|17706.57|17586.57|17706.7|17586.7|17705.68|17585.68|10
1648995490000|2022-04-03 14:18:10|17706.41|17586.41|17706|17586|17706.77|17586.77|17706|17586|9
1648995500000|2022-04-03 14:18:20|17705.77|17585.77|17706.21|17586.21|17706.72|17586.72|17705.56|17585.56|10
1648995510000|2022-04-03 14:18:30|17706.03|17586.03|17704.7|17584.7|17706.03|17586.03|17704.51|17584.51|10
1648995520000|2022-04-03 14:18:40|17704.67|17584.67|17704.89|17584.89|17705.4|17585.4|17704.47|17584.47|10
1648995530000|2022-04-03 14:18:50|17704.98|17584.98|17704.83|17584.83|17705.38|17585.38|17704.8|17584.8|10
1648995540000|2022-04-03 14:19:00|17704.66|17584.66|17705.24|17585.24|17705.41|17585.41|17703.95|17583.95|10
1648995550000|2022-04-03 14:19:10|17705.48|17585.48|17705.91|17585.91|17705.91|17585.91|17704.35|17584.35|10
1648995560000|2022-04-03 14:19:20|17705.97|17585.97|17707.28|17587.28|17708.31|17588.31|17705.97|17585.97|10
1648995570000|2022-04-03 14:19:30|17707.3|17587.3|17707.46|17587.46|17708.49|17588.49|17707.18|17587.18|9
1648995580000|2022-04-03 14:19:40|17707.97|17587.97|17708.58|17588.58|17708.58|17588.58|17707.21|17587.21|9
1648995590000|2022-04-03 14:19:50|17708.32|17588.32|17707.01|17587.01|17708.32|17588.32|17706.84|17586.84|10
1648995600000|2022-04-03 14:20:00|17706.84|17586.84|17709.21|17589.21|17709.21|17589.21|17706.84|17586.84|9
1648995610000|2022-04-03 14:20:10|17709.56|17589.56|17710.8|17590.8|17710.95|17590.95|17709.56|17589.56|10
1648995620000|2022-04-03 14:20:20|17710.91|17590.91|17709.97|17589.97|17711.11|17591.11|17709.97|17589.97|10
1648995630000|2022-04-03 14:20:30|17710.01|17590.01|17710.41|17590.41|17710.41|17590.41|17709.55|17589.55|10
1648995640000|2022-04-03 14:20:40|17710.46|17590.46|17711.27|17591.27|17711.62|17591.62|17709.58|17589.58|10
1648995650000|2022-04-03 14:20:50|17711.65|17591.65|17712.14|17592.14|17712.15|17592.15|17711.23|17591.23|10
1648995660000|2022-04-03 14:21:00|17711.84|17591.84|17713.56|17593.56|17713.56|17593.56|17711.84|17591.84|10
1648995670000|2022-04-03 14:21:10|17713.36|17593.36|17713.26|17593.26|17713.37|17593.37|17712.92|17592.92|10
1648995680000|2022-04-03 14:21:20|17714.29|17594.29|17712.65|17592.65|17714.29|17594.29|17712.65|17592.65|10
1648995690000|2022-04-03 14:21:30|17712.77|17592.77|17714.2|17594.2|17714.2|17594.2|17712.77|17592.77|10
1648995700000|2022-04-03 14:21:40|17714.27|17594.27|17713.07|17593.07|17714.31|17594.31|17713.07|17593.07|10
1648995710000|2022-04-03 14:21:50|17713.06|17593.06|17712.62|17592.62|17713.15|17593.15|17712.62|17592.62|9
1648995720000|2022-04-03 14:22:00|17712.6|17592.6|17713.09|17593.09|17713.46|17593.46|17712.6|17592.6|10
1648995730000|2022-04-03 14:22:10|17713.26|17593.26|17714.12|17594.12|17714.61|17594.61|17713.26|17593.26|10
1648995740000|2022-04-03 14:22:20|17714.3|17594.3|17717.13|17597.13|17717.13|17597.13|17714.3|17594.3|10
1648995750000|2022-04-03 14:22:30|17717.23|17597.23|17719.34|17599.34|17719.34|17599.34|17717.23|17597.23|10
1648995760000|2022-04-03 14:22:40|17719.54|17599.54|17720.59|17600.59|17720.59|17600.59|17719.54|17599.54|10
1648995770000|2022-04-03 14:22:50|17720.92|17600.92|17721.8|17601.8|17721.86|17601.86|17720.92|17600.92|10
1648995780000|2022-04-03 14:23:00|17721.29|17601.29|17720.99|17600.99|17721.7|17601.7|17720.92|17600.92|9
1648995790000|2022-04-03 14:23:10|17721.37|17601.37|17721.24|17601.24|17721.37|17601.37|17720.51|17600.51|9
1648995800000|2022-04-03 14:23:20|17721.08|17601.08|17720.78|17600.78|17721.39|17601.39|17720.58|17600.58|10
1648995810000|2022-04-03 14:23:30|17721.33|17601.33|17722.49|17602.49|17723.08|17603.08|17721.32|17601.32|10
1648995820000|2022-04-03 14:23:40|17722.84|17602.84|17729.14|17609.14|17729.73|17609.73|17722.84|17602.84|10
1648995830000|2022-04-03 14:23:50|17729.04|17609.04|17733.15|17613.15|17733.15|17613.15|17728.94|17608.94|10
1648995840000|2022-04-03 14:24:00|17733.82|17613.82|17735.31|17615.31|17736.32|17616.32|17733.76|17613.76|10
1648995850000|2022-04-03 14:24:10|17735.25|17615.25|17736.74|17616.74|17736.74|17616.74|17735.25|17615.25|10
1648995860000|2022-04-03 14:24:20|17736.51|17616.51|17736.8|17616.8|17736.99|17616.99|17736.09|17616.09|10
1648995870000|2022-04-03 14:24:30|17736.69|17616.69|17737.46|17617.46|17737.58|17617.58|17736.61|17616.61|9
1648995880000|2022-04-03 14:24:40|17737.49|17617.49|17736.79|17616.79|17737.49|17617.49|17736.45|17616.45|10
1648995890000|2022-04-03 14:24:50|17736.76|17616.76|17735.42|17615.42|17736.82|17616.82|17735.35|17615.35|9
1648995900000|2022-04-03 14:25:00|17735.35|17615.35|17731.12|17611.12|17735.35|17615.35|17731.12|17611.12|9
1648995910000|2022-04-03 14:25:10|17731.22|17611.22|17729.83|17609.83|17731.31|17611.31|17729.83|17609.83|10
1648995920000|2022-04-03 14:25:20|17729.64|17609.64|17730.38|17610.38|17730.38|17610.38|17729.64|17609.64|10
1648995930000|2022-04-03 14:25:30|17730.12|17610.12|17729.76|17609.76|17730.27|17610.27|17729.43|17609.43|9
1648995940000|2022-04-03 14:25:40|17729.88|17609.88|17729.56|17609.56|17730.83|17610.83|17729.47|17609.47|10
1648995950000|2022-04-03 14:25:50|17729.59|17609.59|17727.68|17607.68|17729.59|17609.59|17727.68|17607.68|8
1648995960000|2022-04-03 14:26:00|17727.11|17607.11|17725.66|17605.66|17727.18|17607.18|17725.66|17605.66|9
1648995970000|2022-04-03 14:26:10|17725.52|17605.52|17722.31|17602.31|17725.52|17605.52|17722.31|17602.31|10
1648995980000|2022-04-03 14:26:20|17722.98|17602.98|17719.4|17599.4|17722.98|17602.98|17718.78|17598.78|10
1648995990000|2022-04-03 14:26:30|17719.6|17599.6|17716.98|17596.98|17719.62|17599.62|17716.98|17596.98|10
1648996000000|2022-04-03 14:26:40|17716.7|17596.7|17716.51|17596.51|17716.75|17596.75|17715.95|17595.95|10
1648996010000|2022-04-03 14:26:50|17716.29|17596.29|17715.58|17595.58|17716.36|17596.36|17715.58|17595.58|9
1648996020000|2022-04-03 14:27:00|17716.99|17596.99|17717.52|17597.52|17718.43|17598.43|17716.99|17596.99|10
1648996030000|2022-04-03 14:27:10|17717.58|17597.58|17718.94|17598.94|17718.94|17598.94|17717.08|17597.08|10
1648996040000|2022-04-03 14:27:20|17718.35|17598.35|17717.6|17597.6|17718.98|17598.98|17716.89|17596.89|10
1648996050000|2022-04-03 14:27:30|17717.57|17597.57|17717.07|17597.07|17717.74|17597.74|17716.93|17596.93|9
1648996060000|2022-04-03 14:27:40|17717.11|17597.11|17716.73|17596.73|17717.2|17597.2|17716.4|17596.4|10
1648996070000|2022-04-03 14:27:50|17716.62|17596.62|17715.08|17595.08|17716.62|17596.62|17714.72|17594.72|10
1648996080000|2022-04-03 14:28:00|17715.07|17595.07|17716.14|17596.14|17716.14|17596.14|17715.07|17595.07|10
1648996090000|2022-04-03 14:28:10|17715.95|17595.95|17715.74|17595.74|17715.95|17595.95|17715.52|17595.52|10
1648996100000|2022-04-03 14:28:20|17715.82|17595.82|17715.21|17595.21|17715.87|17595.87|17714.93|17594.93|9
1648996110000|2022-04-03 14:28:30|17714.49|17594.49|17713.36|17593.36|17714.49|17594.49|17713.23|17593.23|10
1648996120000|2022-04-03 14:28:40|17712.45|17592.45|17712.69|17592.69|17714.13|17594.13|17712.42|17592.42|10
1648996130000|2022-04-03 14:28:50|17712.86|17592.86|17712.75|17592.75|17713.95|17593.95|17712.75|17592.75|10
1648996140000|2022-04-03 14:29:00|17712.9|17592.9|17713.37|17593.37|17713.78|17593.78|17712.9|17592.9|10
1648996150000|2022-04-03 14:29:10|17713.49|17593.49|17712.82|17592.82|17714.28|17594.28|17712.76|17592.76|10
1648996160000|2022-04-03 14:29:20|17712.88|17592.88|17712.12|17592.12|17712.88|17592.88|17712.12|17592.12|9
1648996170000|2022-04-03 14:29:30|17712.15|17592.15|17711.8|17591.8|17712.35|17592.35|17711.78|17591.78|10
1648996180000|2022-04-03 14:29:40|17711.55|17591.55|17712.12|17592.12|17712.61|17592.61|17711.55|17591.55|10
1648996190000|2022-04-03 14:29:50|17712.32|17592.32|17711.49|17591.49|17712.38|17592.38|17711.49|17591.49|10
1648996200000|2022-04-03 14:30:00|17711.51|17591.51|17710.85|17590.85|17711.66|17591.66|17710.85|17590.85|10
1648996210000|2022-04-03 14:30:10|17710.69|17590.69|17709.62|17589.62|17710.8|17590.8|17709.62|17589.62|10
1648996220000|2022-04-03 14:30:20|17709.91|17589.91|17709.35|17589.35|17710.39|17590.39|17709.11|17589.11|10
1648996230000|2022-04-03 14:30:30|17709.83|17589.83|17707.36|17587.36|17709.83|17589.83|17707.36|17587.36|9
1648996240000|2022-04-03 14:30:40|17706.88|17586.88|17706.69|17586.69|17706.88|17586.88|17705.78|17585.78|10
1648996250000|2022-04-03 14:30:50|17706.84|17586.84|17704.16|17584.16|17706.84|17586.84|17704.16|17584.16|10
1648996260000|2022-04-03 14:31:00|17703.82|17583.82|17699.84|17579.84|17703.82|17583.82|17699.84|17579.84|10
1648996270000|2022-04-03 14:31:10|17699.54|17579.54|17697.97|17577.97|17699.54|17579.54|17697.69|17577.69|10
1648996280000|2022-04-03 14:31:20|17697.94|17577.94|17696.41|17576.41|17697.95|17577.95|17696.41|17576.41|10
1648996290000|2022-04-03 14:31:30|17696.63|17576.63|17694.54|17574.54|17696.63|17576.63|17694.54|17574.54|10
1648996300000|2022-04-03 14:31:40|17695.04|17575.04|17693.52|17573.52|17695.04|17575.04|17693.37|17573.37|10
1648996310000|2022-04-03 14:31:50|17693.51|17573.51|17691.69|17571.69|17693.78|17573.78|17691.69|17571.69|10
1648996320000|2022-04-03 14:32:00|17691.83|17571.83|17690.53|17570.53|17692.04|17572.04|17690.4|17570.4|10
1648996330000|2022-04-03 14:32:10|17690.49|17570.49|17689.78|17569.78|17690.7|17570.7|17689.74|17569.74|10
1648996340000|2022-04-03 14:32:20|17689.99|17569.99|17690.31|17570.31|17690.35|17570.35|17689.76|17569.76|10
1648996350000|2022-04-03 14:32:30|17690.42|17570.42|17690.36|17570.36|17690.42|17570.42|17689.63|17569.63|9
1648996360000|2022-04-03 14:32:40|17690.26|17570.26|17687.2|17567.2|17690.26|17570.26|17686.42|17566.42|10
1648996370000|2022-04-03 14:32:50|17686.85|17566.85|17687.83|17567.83|17688.22|17568.22|17686.42|17566.42|10
1648996380000|2022-04-03 14:33:00|17687.74|17567.74|17687.33|17567.33|17687.91|17567.91|17687.26|17567.26|10
1648996390000|2022-04-03 14:33:10|17687.27|17567.27|17687.86|17567.86|17688.06|17568.06|17686.77|17566.77|10
1648996400000|2022-04-03 14:33:20|17687.73|17567.73|17687.21|17567.21|17688.23|17568.23|17687.21|17567.21|10
1648996410000|2022-04-03 14:33:30|17687.18|17567.18|17687.73|17567.73|17688.27|17568.27|17687.18|17567.18|8
1648996420000|2022-04-03 14:33:40|17687.68|17567.68|17687.4|17567.4|17688.02|17568.02|17687.01|17567.01|9
1648996430000|2022-04-03 14:33:50|17687.06|17567.06|17687.97|17567.97|17688.36|17568.36|17686.02|17566.02|8
1648996440000|2022-04-03 14:34:00|17688.04|17568.04|17688.57|17568.57|17688.57|17568.57|17687.36|17567.36|8
1648996450000|2022-04-03 14:34:10|17688.69|17568.69|17689.11|17569.11|17689.33|17569.33|17688.69|17568.69|9
1648996460000|2022-04-03 14:34:20|17689.02|17569.02|17687.45|17567.45|17689.09|17569.09|17686.78|17566.78|10
1648996470000|2022-04-03 14:34:30|17687.44|17567.44|17686.5|17566.5|17687.52|17567.52|17686.19|17566.19|10
1648996480000|2022-04-03 14:34:40|17686.43|17566.43|17687.82|17567.82|17687.82|17567.82|17686.43|17566.43|9
1648996490000|2022-04-03 14:34:50|17687.61|17567.61|17689.13|17569.13|17689.13|17569.13|17687.61|17567.61|10
1648996500000|2022-04-03 14:35:00|17689.7|17569.7|17693.82|17573.82|17693.82|17573.82|17689.64|17569.64|10
1648996510000|2022-04-03 14:35:10|17693.02|17573.02|17693.56|17573.56|17693.65|17573.65|17692.22|17572.22|10
1648996520000|2022-04-03 14:35:20|17693.62|17573.62|17692.19|17572.19|17693.62|17573.62|17692.19|17572.19|10
1648996530000|2022-04-03 14:35:30|17691.07|17571.07|17689.73|17569.73|17691.12|17571.12|17689.73|17569.73|10
1648996540000|2022-04-03 14:35:40|17690.21|17570.21|17690.96|17570.96|17690.96|17570.96|17690|17570|10
1648996550000|2022-04-03 14:35:50|17690.76|17570.76|17688.75|17568.75|17690.76|17570.76|17688.39|17568.39|9
1648996560000|2022-04-03 14:36:00|17688.55|17568.55|17686.89|17566.89|17688.55|17568.55|17686.87|17566.87|10
1648996570000|2022-04-03 14:36:10|17685.81|17565.81|17683.97|17563.97|17686.77|17566.77|17683.97|17563.97|10
1648996580000|2022-04-03 14:36:20|17684.54|17564.54|17683.47|17563.47|17684.54|17564.54|17683.31|17563.31|10
1648996590000|2022-04-03 14:36:30|17683.41|17563.41|17681.93|17561.93|17683.67|17563.67|17681.93|17561.93|10
1648996600000|2022-04-03 14:36:40|17682.03|17562.03|17680.82|17560.82|17682.39|17562.39|17680.56|17560.56|10
1648996610000|2022-04-03 14:36:50|17680.86|17560.86|17680.43|17560.43|17682.14|17562.14|17680.43|17560.43|10
1648996620000|2022-04-03 14:37:00|17680.03|17560.03|17678.8|17558.8|17680.03|17560.03|17678.7|17558.7|10
1648996630000|2022-04-03 14:37:10|17678.84|17558.84|17677.63|17557.63|17678.84|17558.84|17677.36|17557.36|10
1648996640000|2022-04-03 14:37:20|17677.65|17557.65|17678.71|17558.71|17679.13|17559.13|17677.65|17557.65|10
1648996650000|2022-04-03 14:37:30|17679.1|17559.1|17678.35|17558.35|17679.12|17559.12|17678.35|17558.35|9
1648996660000|2022-04-03 14:37:40|17678.42|17558.42|17678.63|17558.63|17679.64|17559.64|17678.09|17558.09|10
1648996670000|2022-04-03 14:37:50|17678.31|17558.31|17677.65|17557.65|17678.35|17558.35|17677.22|17557.22|10
1648996680000|2022-04-03 14:38:00|17677.59|17557.59|17677.54|17557.54|17677.59|17557.59|17677.24|17557.24|8
1648996690000|2022-04-03 14:38:10|17677.95|17557.95|17679.78|17559.78|17679.78|17559.78|17677.95|17557.95|9
1648996700000|2022-04-03 14:38:20|17679.91|17559.91|17678.7|17558.7|17680.28|17560.28|17678.44|17558.44|10
1648996710000|2022-04-03 14:38:30|17679.35|17559.35|17678.68|17558.68|17679.43|17559.43|17678.68|17558.68|10
1648996720000|2022-04-03 14:38:40|17678.78|17558.78|17677.84|17557.84|17678.78|17558.78|17677.84|17557.84|10
1648996730000|2022-04-03 14:38:50|17677.93|17557.93|17679.15|17559.15|17679.15|17559.15|17677.92|17557.92|9
1648996740000|2022-04-03 14:39:00|17679.62|17559.62|17680.11|17560.11|17680.22|17560.22|17678.71|17558.71|10
1648996750000|2022-04-03 14:39:10|17680.68|17560.68|17680.71|17560.71|17680.71|17560.71|17680|17560|10
1648996760000|2022-04-03 14:39:20|17680.47|17560.47|17682.16|17562.16|17682.16|17562.16|17680.08|17560.08|10
1648996770000|2022-04-03 14:39:30|17682.36|17562.36|17686.24|17566.24|17686.24|17566.24|17682.36|17562.36|10
1648996780000|2022-04-03 14:39:40|17686.01|17566.01|17688.77|17568.77|17688.77|17568.77|17686.01|17566.01|10
1648996790000|2022-04-03 14:39:50|17688.89|17568.89|17687.36|17567.36|17688.89|17568.89|17687.19|17567.19|9
1648996800000|2022-04-03 14:40:00|17687.1|17567.1|17689.56|17569.56|17689.91|17569.91|17686.68|17566.68|7
1648996810000|2022-04-03 14:40:10|17689.63|17569.63|17691.79|17571.79|17692.13|17572.13|17689.63|17569.63|10
1648996820000|2022-04-03 14:40:20|17691.76|17571.76|17694.46|17574.46|17694.46|17574.46|17691.76|17571.76|10
1648996830000|2022-04-03 14:40:30|17694.4|17574.4|17695.03|17575.03|17695.38|17575.38|17694.35|17574.35|10
1648996840000|2022-04-03 14:40:40|17695.71|17575.71|17695.6|17575.6|17695.78|17575.78|17694.66|17574.66|10
1648996850000|2022-04-03 14:40:50|17695.85|17575.85|17697.81|17577.81|17698.31|17578.31|17695.78|17575.78|10
1648996860000|2022-04-03 14:41:00|17697.17|17577.17|17697.55|17577.55|17698.64|17578.64|17697.02|17577.02|10
1648996870000|2022-04-03 14:41:10|17698.39|17578.39|17697.2|17577.2|17698.75|17578.75|17696.72|17576.72|10
1648996880000|2022-04-03 14:41:20|17697.45|17577.45|17698.35|17578.35|17698.43|17578.43|17697.29|17577.29|9
1648996890000|2022-04-03 14:41:30|17698.65|17578.65|17698.85|17578.85|17698.87|17578.87|17698.22|17578.22|9
1648996900000|2022-04-03 14:41:40|17698.96|17578.96|17699.84|17579.84|17699.84|17579.84|17698.96|17578.96|10
1648996910000|2022-04-03 14:41:50|17700.56|17580.56|17699.6|17579.6|17702.04|17582.04|17699.6|17579.6|10
1648996920000|2022-04-03 14:42:00|17699.42|17579.42|17700.22|17580.22|17700.26|17580.26|17699.08|17579.08|10
1648996930000|2022-04-03 14:42:10|17699.61|17579.61|17699.31|17579.31|17699.71|17579.71|17699.31|17579.31|10
1648996940000|2022-04-03 14:42:20|17699.18|17579.18|17699.29|17579.29|17700.42|17580.42|17698.67|17578.67|8
1648996950000|2022-04-03 14:42:30|17699.43|17579.43|17701.37|17581.37|17701.37|17581.37|17699.43|17579.43|10
1648996960000|2022-04-03 14:42:40|17701.61|17581.61|17700.97|17580.97|17702.37|17582.37|17700.29|17580.29|10
1648996970000|2022-04-03 14:42:50|17701.24|17581.24|17702.57|17582.57|17702.57|17582.57|17701.24|17581.24|8
1648996980000|2022-04-03 14:43:00|17702.68|17582.68|17703.1|17583.1|17703.59|17583.59|17702.68|17582.68|10
1648996990000|2022-04-03 14:43:10|17703.13|17583.13|17704.75|17584.75|17704.75|17584.75|17702.92|17582.92|10
1648997000000|2022-04-03 14:43:20|17704.77|17584.77|17704.71|17584.71|17704.82|17584.82|17704.02|17584.02|10
1648997010000|2022-04-03 14:43:30|17704.86|17584.86|17704.27|17584.27|17705.32|17585.32|17704.15|17584.15|10
1648997020000|2022-04-03 14:43:40|17705.6|17585.6|17706.3|17586.3|17706.43|17586.43|17705.39|17585.39|10
1648997030000|2022-04-03 14:43:50|17706.49|17586.49|17707.03|17587.03|17707.28|17587.28|17706.49|17586.49|9
1648997040000|2022-04-03 14:44:00|17706.9|17586.9|17706.86|17586.86|17706.99|17586.99|17706.29|17586.29|9
1648997050000|2022-04-03 14:44:10|17706.8|17586.8|17708.78|17588.78|17708.78|17588.78|17706.8|17586.8|10
1648997060000|2022-04-03 14:44:20|17708.74|17588.74|17707.98|17587.98|17710.2|17590.2|17707.98|17587.98|10
1648997070000|2022-04-03 14:44:30|17708.27|17588.27|17710.99|17590.99|17710.99|17590.99|17708.27|17588.27|10
1648997080000|2022-04-03 14:44:40|17710.9|17590.9|17712.07|17592.07|17712.07|17592.07|17710.66|17590.66|10
1648997090000|2022-04-03 14:44:50|17712.36|17592.36|17713.66|17593.66|17713.66|17593.66|17712.36|17592.36|10
1648997100000|2022-04-03 14:45:00|17713.42|17593.42|17713.88|17593.88|17713.88|17593.88|17713.28|17593.28|10
1648997110000|2022-04-03 14:45:10|17713.84|17593.84|17720.43|17600.43|17720.43|17600.43|17713.42|17593.42|10
1648997120000|2022-04-03 14:45:20|17720.63|17600.63|17725|17605|17725|17605|17720.63|17600.63|10
1648997130000|2022-04-03 14:45:30|17725.26|17605.26|17727.19|17607.19|17728.13|17608.13|17725.26|17605.26|8
1648997140000|2022-04-03 14:45:40|17727.68|17607.68|17730.04|17610.04|17731.15|17611.15|17727.68|17607.68|10
1648997150000|2022-04-03 14:45:50|17731.09|17611.09|17730.02|17610.02|17731.09|17611.09|17729.18|17609.18|10
1648997160000|2022-04-03 14:46:00|17730.04|17610.04|17731.74|17611.74|17731.74|17611.74|17729.72|17609.72|10
1648997170000|2022-04-03 14:46:10|17732.28|17612.28|17733.38|17613.38|17733.62|17613.62|17732.28|17612.28|10
1648997180000|2022-04-03 14:46:20|17732.7|17612.7|17732.52|17612.52|17732.79|17612.79|17732.29|17612.29|10
1648997190000|2022-04-03 14:46:30|17732.73|17612.73|17735.92|17615.92|17735.92|17615.92|17732.53|17612.53|10
1648997200000|2022-04-03 14:46:40|17735.86|17615.86|17732.85|17612.85|17735.86|17615.86|17732.73|17612.73|10
1648997210000|2022-04-03 14:46:50|17732.99|17612.99|17732.32|17612.32|17732.99|17612.99|17732.1|17612.1|10
1648997220000|2022-04-03 14:47:00|17732.56|17612.56|17734.5|17614.5|17734.5|17614.5|17731.75|17611.75|10
1648997230000|2022-04-03 14:47:10|17734.47|17614.47|17733.23|17613.23|17734.47|17614.47|17733.23|17613.23|10
1648997240000|2022-04-03 14:47:20|17733.15|17613.15|17731.18|17611.18|17733.15|17613.15|17730.99|17610.99|10
1648997250000|2022-04-03 14:47:30|17730.42|17610.42|17728.01|17608.01|17730.42|17610.42|17728.01|17608.01|9
1648997260000|2022-04-03 14:47:40|17727.96|17607.96|17728.92|17608.92|17729.12|17609.12|17727.45|17607.45|9
1648997270000|2022-04-03 14:47:50|17728.82|17608.82|17732.27|17612.27|17732.27|17612.27|17728.82|17608.82|10
1648997280000|2022-04-03 14:48:00|17732.32|17612.32|17735.09|17615.09|17735.09|17615.09|17732.28|17612.28|10
1648997290000|2022-04-03 14:48:10|17734.89|17614.89|17734.01|17614.01|17735.08|17615.08|17734.01|17614.01|10
1648997300000|2022-04-03 14:48:20|17733.92|17613.92|17735.18|17615.18|17735.18|17615.18|17733.23|17613.23|10
1648997310000|2022-04-03 14:48:30|17735.12|17615.12|17736.66|17616.66|17737.62|17617.62|17735.12|17615.12|9
1648997320000|2022-04-03 14:48:40|17736.17|17616.17|17738.56|17618.56|17738.91|17618.91|17736.17|17616.17|9
1648997330000|2022-04-03 14:48:50|17738.69|17618.69|17740.26|17620.26|17740.26|17620.26|17738.56|17618.56|10
1648997340000|2022-04-03 14:49:00|17740.25|17620.25|17740.51|17620.51|17741.01|17621.01|17740.25|17620.25|10
1648997350000|2022-04-03 14:49:10|17740.96|17620.96|17741.93|17621.93|17742.72|17622.72|17740.96|17620.96|9
1648997360000|2022-04-03 14:49:20|17742.49|17622.49|17742.47|17622.47|17744.44|17624.44|17742.47|17622.47|10
1648997370000|2022-04-03 14:49:30|17742.77|17622.77|17743.51|17623.51|17744.19|17624.19|17742.77|17622.77|10
1648997380000|2022-04-03 14:49:40|17743.66|17623.66|17742.39|17622.39|17743.66|17623.66|17741.91|17621.91|10
1648997390000|2022-04-03 14:49:50|17742.6|17622.6|17741.76|17621.76|17742.92|17622.92|17741.76|17621.76|10
1648997400000|2022-04-03 14:50:00|17741.19|17621.19|17740.3|17620.3|17742.24|17622.24|17740.3|17620.3|10
1648997410000|2022-04-03 14:50:10|17740.41|17620.41|17738.39|17618.39|17740.59|17620.59|17738.39|17618.39|10
1648997420000|2022-04-03 14:50:20|17738.07|17618.07|17732.56|17612.56|17738.07|17618.07|17732.56|17612.56|10
1648997430000|2022-04-03 14:50:30|17732.28|17612.28|17731.53|17611.53|17732.28|17612.28|17730.64|17610.64|10
1648997440000|2022-04-03 14:50:40|17731.01|17611.01|17730.69|17610.69|17731.01|17611.01|17730.38|17610.38|10
1648997450000|2022-04-03 14:50:50|17730.79|17610.79|17731.84|17611.84|17731.84|17611.84|17730.77|17610.77|10
1648997460000|2022-04-03 14:51:00|17732.28|17612.28|17731.6|17611.6|17732.28|17612.28|17731.21|17611.21|10
1648997470000|2022-04-03 14:51:10|17731.73|17611.73|17731.75|17611.75|17732.43|17612.43|17731.64|17611.64|9
1648997480000|2022-04-03 14:51:20|17731.81|17611.81|17731.2|17611.2|17732.01|17612.01|17731.2|17611.2|8
1648997490000|2022-04-03 14:51:30|17731.17|17611.17|17730.19|17610.19|17731.17|17611.17|17730.19|17610.19|10
1648997500000|2022-04-03 14:51:40|17730.22|17610.22|17729.67|17609.67|17730.32|17610.32|17729.66|17609.66|9
1648997510000|2022-04-03 14:51:50|17729.66|17609.66|17728.91|17608.91|17730.14|17610.14|17728.91|17608.91|10
1648997520000|2022-04-03 14:52:00|17729.09|17609.09|17730.75|17610.75|17730.75|17610.75|17728.99|17608.99|10
1648997530000|2022-04-03 14:52:10|17731.09|17611.09|17730.78|17610.78|17731.36|17611.36|17730.78|17610.78|10
1648997540000|2022-04-03 14:52:20|17730.81|17610.81|17731.67|17611.67|17731.67|17611.67|17730.73|17610.73|10
1648997550000|2022-04-03 14:52:30|17731.58|17611.58|17732.13|17612.13|17732.45|17612.45|17731.55|17611.55|9
1648997560000|2022-04-03 14:52:40|17732.5|17612.5|17731.22|17611.22|17733.17|17613.17|17730.78|17610.78|10
1648997570000|2022-04-03 14:52:50|17730.92|17610.92|17732.86|17612.86|17732.98|17612.98|17730.92|17610.92|10
1648997580000|2022-04-03 14:53:00|17733.03|17613.03|17734.3|17614.3|17734.3|17614.3|17733.03|17613.03|8
1648997590000|2022-04-03 14:53:10|17734.54|17614.54|17734.61|17614.61|17734.61|17614.61|17734.14|17614.14|9
1648997600000|2022-04-03 14:53:20|17734.58|17614.58|17735.89|17615.89|17736.19|17616.19|17734.55|17614.55|10
1648997610000|2022-04-03 14:53:30|17736|17616|17736.16|17616.16|17736.35|17616.35|17735.38|17615.38|10
1648997620000|2022-04-03 14:53:40|17735.88|17615.88|17739.71|17619.71|17739.71|17619.71|17735.88|17615.88|10
1648997630000|2022-04-03 14:53:50|17740.91|17620.91|17739.66|17619.66|17741.09|17621.09|17739.66|17619.66|10
1648997640000|2022-04-03 14:54:00|17739.62|17619.62|17742.64|17622.64|17742.64|17622.64|17738.73|17618.73|10
1648997650000|2022-04-03 14:54:10|17743.88|17623.88|17743.09|17623.09|17744.74|17624.74|17743.09|17623.09|10
1648997660000|2022-04-03 14:54:20|17742.61|17622.61|17740.98|17620.98|17742.92|17622.92|17740.98|17620.98|9
1648997670000|2022-04-03 14:54:30|17740.33|17620.33|17740.45|17620.45|17740.79|17620.79|17739.64|17619.64|10
1648997680000|2022-04-03 14:54:40|17740.72|17620.72|17738.88|17618.88|17740.72|17620.72|17738.88|17618.88|9
1648997690000|2022-04-03 14:54:50|17739.03|17619.03|17738.19|17618.19|17739.03|17619.03|17738.19|17618.19|10
1648997700000|2022-04-03 14:55:00|17738.2|17618.2|17741.32|17621.32|17741.32|17621.32|17738.2|17618.2|10
1648997710000|2022-04-03 14:55:10|17741.42|17621.42|17741.95|17621.95|17741.98|17621.98|17741.37|17621.37|9
1648997720000|2022-04-03 14:55:20|17741.71|17621.71|17739.66|17619.66|17741.71|17621.71|17739.64|17619.64|10
1648997730000|2022-04-03 14:55:30|17739.59|17619.59|17739.52|17619.52|17739.89|17619.89|17739.38|17619.38|9
1648997740000|2022-04-03 14:55:40|17740.49|17620.49|17743.8|17623.8|17743.97|17623.97|17740.49|17620.49|10
1648997750000|2022-04-03 14:55:50|17743.6|17623.6|17743.42|17623.42|17743.94|17623.94|17743.17|17623.17|9
1648997760000|2022-04-03 14:56:00|17743.33|17623.33|17742.41|17622.41|17743.44|17623.44|17742.31|17622.31|10
1648997770000|2022-04-03 14:56:10|17742.49|17622.49|17742.96|17622.96|17743.36|17623.36|17742.49|17622.49|10
1648997780000|2022-04-03 14:56:20|17742.76|17622.76|17741.11|17621.11|17742.76|17622.76|17740.77|17620.77|10
1648997790000|2022-04-03 14:56:30|17740.56|17620.56|17744.92|17624.92|17745.07|17625.07|17740.56|17620.56|10
1648997800000|2022-04-03 14:56:40|17745.97|17625.97|17750.29|17630.29|17751.32|17631.32|17745.97|17625.97|10
1648997810000|2022-04-03 14:56:50|17749.66|17629.66|17753.21|17633.21|17753.21|17633.21|17749.66|17629.66|10
1648997820000|2022-04-03 14:57:00|17753.27|17633.27|17755.56|17635.56|17755.56|17635.56|17753.27|17633.27|10
1648997830000|2022-04-03 14:57:10|17755.75|17635.75|17757.21|17637.21|17757.21|17637.21|17754.96|17634.96|10
1648997840000|2022-04-03 14:57:20|17758.27|17638.27|17759.86|17639.86|17759.86|17639.86|17757.87|17637.87|10
1648997850000|2022-04-03 14:57:30|17759.69|17639.69|17761.12|17641.12|17761.49|17641.49|17759.5|17639.5|10
1648997860000|2022-04-03 14:57:40|17762.02|17642.02|17765.8|17645.8|17765.8|17645.8|17762.02|17642.02|10
1648997870000|2022-04-03 14:57:50|17766.08|17646.08|17766.61|17646.61|17768.23|17648.23|17765.75|17645.75|10
1648997880000|2022-04-03 14:58:00|17766.9|17646.9|17766.44|17646.44|17767.02|17647.02|17766.23|17646.23|10
1648997890000|2022-04-03 14:58:10|17766.59|17646.59|17767.53|17647.53|17767.61|17647.61|17766.45|17646.45|10
1648997900000|2022-04-03 14:58:20|17767.07|17647.07|17771.09|17651.09|17771.09|17651.09|17766.2|17646.2|10
1648997910000|2022-04-03 14:58:30|17772.31|17652.31|17778.87|17658.87|17778.87|17658.87|17771.41|17651.41|10
1648997920000|2022-04-03 14:58:40|17780.86|17660.86|17785.31|17665.31|17786.28|17666.28|17780.86|17660.86|10
1648997930000|2022-04-03 14:58:50|17785.41|17665.41|17784.91|17664.91|17785.44|17665.44|17784.6|17664.6|10
1648997940000|2022-04-03 14:59:00|17785.44|17665.44|17784.58|17664.58|17785.69|17665.69|17784.45|17664.45|10
1648997950000|2022-04-03 14:59:10|17784.94|17664.94|17788.46|17668.46|17788.46|17668.46|17784.94|17664.94|10
1648997960000|2022-04-03 14:59:20|17792.68|17672.68|17792.47|17672.47|17792.78|17672.78|17791.52|17671.52|10
1648997970000|2022-04-03 14:59:30|17792.18|17672.18|17794.26|17674.26|17794.64|17674.64|17792.18|17672.18|10
1648997980000|2022-04-03 14:59:40|17793.85|17673.85|17794.82|17674.82|17795.24|17675.24|17793.85|17673.85|9
1648997990000|2022-04-03 14:59:50|17796.06|17676.06|17795.9|17675.9|17796.87|17676.87|17795.9|17675.9|10
1648998000000|2022-04-03 15:00:00|17796.33|17676.33|17795.12|17675.12|17797.65|17677.65|17795.12|17675.12|10
1648998010000|2022-04-03 15:00:10|17795.1|17675.1|17799.76|17679.76|17799.76|17679.76|17794.69|17674.69|10
1648998020000|2022-04-03 15:00:20|17800.55|17680.55|17805.55|17685.55|17805.55|17685.55|17800.55|17680.55|10
1648998030000|2022-04-03 15:00:30|17806.19|17686.19|17806.24|17686.24|17806.8|17686.8|17806.02|17686.02|10
1648998040000|2022-04-03 15:00:40|17806.3|17686.3|17805.35|17685.35|17806.55|17686.55|17805.25|17685.25|10
1648998050000|2022-04-03 15:00:50|17804.84|17684.84|17805.43|17685.43|17806.86|17686.86|17804.84|17684.84|10
1648998060000|2022-04-03 15:01:00|17805.56|17685.56|17808.33|17688.33|17808.33|17688.33|17805.53|17685.53|10
1648998070000|2022-04-03 15:01:10|17808.72|17688.72|17809.06|17689.06|17809.48|17689.48|17808.72|17688.72|10
1648998080000|2022-04-03 15:01:20|17808.18|17688.18|17806.52|17686.52|17808.3|17688.3|17806.52|17686.52|10
1648998090000|2022-04-03 15:01:30|17806.43|17686.43|17805.03|17685.03|17806.43|17686.43|17804.97|17684.97|10
1648998100000|2022-04-03 15:01:40|17804.7|17684.7|17803.88|17683.88|17804.7|17684.7|17803.42|17683.42|10
1648998110000|2022-04-03 15:01:50|17803.57|17683.57|17804.15|17684.15|17804.23|17684.23|17802.9|17682.9|10
1648998120000|2022-04-03 15:02:00|17804.48|17684.48|17803.43|17683.43|17804.65|17684.65|17803.37|17683.37|10
1648998130000|2022-04-03 15:02:10|17804.11|17684.11|17806.55|17686.55|17806.55|17686.55|17804.11|17684.11|10
1648998140000|2022-04-03 15:02:20|17806.74|17686.74|17806.8|17686.8|17807.83|17687.83|17806.25|17686.25|10
1648998150000|2022-04-03 15:02:30|17806.71|17686.71|17809.78|17689.78|17809.88|17689.88|17806.54|17686.54|10
1648998160000|2022-04-03 15:02:40|17809.26|17689.26|17811.28|17691.28|17811.28|17691.28|17809.22|17689.22|10
1648998170000|2022-04-03 15:02:50|17811.7|17691.7|17813.18|17693.18|17813.37|17693.37|17811.7|17691.7|9
1648998180000|2022-04-03 15:03:00|17814.49|17694.49|17817.12|17697.12|17817.16|17697.16|17814.49|17694.49|10
1648998190000|2022-04-03 15:03:10|17817.41|17697.41|17818.37|17698.37|17818.37|17698.37|17817.23|17697.23|10
1648998200000|2022-04-03 15:03:20|17818.27|17698.27|17819.6|17699.6|17819.6|17699.6|17817.87|17697.87|10
1648998210000|2022-04-03 15:03:30|17820.07|17700.07|17823.17|17703.17|17823.17|17703.17|17820.07|17700.07|9
1648998220000|2022-04-03 15:03:40|17825.07|17705.07|17829.53|17709.53|17829.53|17709.53|17825.07|17705.07|10
1648998230000|2022-04-03 15:03:50|17829.03|17709.03|17828.82|17708.82|17829.03|17709.03|17827.78|17707.78|10
1648998240000|2022-04-03 15:04:00|17829.27|17709.27|17826.48|17706.48|17829.27|17709.27|17826.38|17706.38|10
1648998250000|2022-04-03 15:04:10|17826.4|17706.4|17825.25|17705.25|17827.34|17707.34|17825.25|17705.25|10
1648998260000|2022-04-03 15:04:20|17824.99|17704.99|17827.67|17707.67|17827.67|17707.67|17824.36|17704.36|9
1648998270000|2022-04-03 15:04:30|17826.59|17706.59|17826.83|17706.83|17827.03|17707.03|17826.14|17706.14|10
1648998280000|2022-04-03 15:04:40|17827.01|17707.01|17830.87|17710.87|17831.06|17711.06|17826.97|17706.97|10
1648998290000|2022-04-03 15:04:50|17831.1|17711.1|17830.72|17710.72|17831.36|17711.36|17829.75|17709.75|10
1648998300000|2022-04-03 15:05:00|17830.7|17710.7|17835.59|17715.59|17836.11|17716.11|17830.7|17710.7|10
1648998310000|2022-04-03 15:05:10|17835.37|17715.37|17836.44|17716.44|17836.82|17716.82|17835.2|17715.2|10
1648998320000|2022-04-03 15:05:20|17836.16|17716.16|17832.95|17712.95|17836.54|17716.54|17832.84|17712.84|10
1648998330000|2022-04-03 15:05:30|17833.17|17713.17|17833.02|17713.02|17833.17|17713.17|17832.42|17712.42|10
1648998340000|2022-04-03 15:05:40|17832.82|17712.82|17829.85|17709.85|17832.82|17712.82|17829.85|17709.85|10
1648998350000|2022-04-03 15:05:50|17829.49|17709.49|17826.07|17706.07|17829.49|17709.49|17825.93|17705.93|10
1648998360000|2022-04-03 15:06:00|17824.82|17704.82|17822.41|17702.41|17825.21|17705.21|17822.1|17702.1|10
1648998370000|2022-04-03 15:06:10|17820.19|17700.19|17816.71|17696.71|17820.19|17700.19|17816.44|17696.44|9
1648998380000|2022-04-03 15:06:20|17816.97|17696.97|17815.82|17695.82|17816.97|17696.97|17815.78|17695.78|10
1648998390000|2022-04-03 15:06:30|17816.53|17696.53|17816.96|17696.96|17816.96|17696.96|17815.85|17695.85|10
1648998400000|2022-04-03 15:06:40|17816.71|17696.71|17818.16|17698.16|17818.56|17698.56|17816.54|17696.54|9
1648998410000|2022-04-03 15:06:50|17818.46|17698.46|17821.13|17701.13|17821.13|17701.13|17818.38|17698.38|9
1648998420000|2022-04-03 15:07:00|17822.15|17702.15|17823.65|17703.65|17825|17705|17822.15|17702.15|10
1648998430000|2022-04-03 15:07:10|17824.68|17704.68|17824.97|17704.97|17824.97|17704.97|17823.83|17703.83|10
1648998440000|2022-04-03 15:07:20|17825.08|17705.08|17825.63|17705.63|17825.63|17705.63|17824.49|17704.49|9
1648998450000|2022-04-03 15:07:30|17825.54|17705.54|17825.09|17705.09|17825.54|17705.54|17823.88|17703.88|10
1648998460000|2022-04-03 15:07:40|17825.03|17705.03|17825.94|17705.94|17825.94|17705.94|17824.64|17704.64|10
1648998470000|2022-04-03 15:07:50|17825.9|17705.9|17828.59|17708.59|17828.59|17708.59|17825.9|17705.9|8
1648998480000|2022-04-03 15:08:00|17828.63|17708.63|17830.94|17710.94|17831.21|17711.21|17828.63|17708.63|10
1648998490000|2022-04-03 15:08:10|17830.82|17710.82|17829.71|17709.71|17830.83|17710.83|17829.68|17709.68|9
1648998500000|2022-04-03 15:08:20|17829.4|17709.4|17829.32|17709.32|17829.7|17709.7|17828.7|17708.7|9
1648998510000|2022-04-03 15:08:30|17829.19|17709.19|17829.55|17709.55|17829.76|17709.76|17829.19|17709.19|10
1648998520000|2022-04-03 15:08:40|17829.3|17709.3|17830.69|17710.69|17830.69|17710.69|17829.3|17709.3|10
1648998530000|2022-04-03 15:08:50|17830.8|17710.8|17829.16|17709.16|17830.8|17710.8|17829.05|17709.05|10
1648998540000|2022-04-03 15:09:00|17829.1|17709.1|17826.35|17706.35|17829.1|17709.1|17826.35|17706.35|10
1648998550000|2022-04-03 15:09:10|17825.89|17705.89|17822.14|17702.14|17825.92|17705.92|17822.14|17702.14|10
1648998560000|2022-04-03 15:09:20|17822.42|17702.42|17819.22|17699.22|17822.42|17702.42|17819.22|17699.22|10
1648998570000|2022-04-03 15:09:30|17819.47|17699.47|17818.78|17698.78|17820.07|17700.07|17818.71|17698.71|10
1648998580000|2022-04-03 15:09:40|17818.36|17698.36|17816.54|17696.54|17818.76|17698.76|17816.54|17696.54|10
1648998590000|2022-04-03 15:09:50|17816.16|17696.16|17816.17|17696.17|17816.81|17696.81|17816.16|17696.16|10
1648998600000|2022-04-03 15:10:00|17815.28|17695.28|17810.47|17690.47|17815.28|17695.28|17810.47|17690.47|10
1648998610000|2022-04-03 15:10:10|17809.65|17689.65|17805.15|17685.15|17809.65|17689.65|17805.15|17685.15|10
1648998620000|2022-04-03 15:10:20|17805.26|17685.26|17801.63|17681.63|17805.26|17685.26|17801.63|17681.63|10
1648998630000|2022-04-03 15:10:30|17800.61|17680.61|17795.04|17675.04|17800.61|17680.61|17794.96|17674.96|10
1648998640000|2022-04-03 15:10:40|17795.46|17675.46|17794.86|17674.86|17795.46|17675.46|17793.71|17673.71|10
1648998650000|2022-04-03 15:10:50|17795.08|17675.08|17795.93|17675.93|17796.74|17676.74|17794.88|17674.88|10
1648998660000|2022-04-03 15:11:00|17796.17|17676.17|17796.51|17676.51|17796.92|17676.92|17795.84|17675.84|10
1648998670000|2022-04-03 15:11:10|17796.91|17676.91|17799.27|17679.27|17799.27|17679.27|17796.91|17676.91|10
1648998680000|2022-04-03 15:11:20|17799.67|17679.67|17801.39|17681.39|17801.64|17681.64|17799.33|17679.33|10
1648998690000|2022-04-03 15:11:30|17801.56|17681.56|17801.11|17681.11|17801.73|17681.73|17800.45|17680.45|10
1648998700000|2022-04-03 15:11:40|17800.38|17680.38|17801.78|17681.78|17801.78|17681.78|17800.38|17680.38|10
1648998710000|2022-04-03 15:11:50|17801.82|17681.82|17801.97|17681.97|17802.45|17682.45|17801.66|17681.66|9
1648998720000|2022-04-03 15:12:00|17802.38|17682.38|17801.07|17681.07|17802.38|17682.38|17801.03|17681.03|10
1648998730000|2022-04-03 15:12:10|17799.26|17679.26|17797.33|17677.33|17799.26|17679.26|17796.93|17676.93|10
1648998740000|2022-04-03 15:12:20|17797.51|17677.51|17798.89|17678.89|17799.21|17679.21|17797.33|17677.33|9
1648998750000|2022-04-03 15:12:30|17799.52|17679.52|17800.21|17680.21|17800.36|17680.36|17799.52|17679.52|9
1648998760000|2022-04-03 15:12:40|17800.22|17680.22|17799.28|17679.28|17800.37|17680.37|17799.19|17679.19|10
1648998770000|2022-04-03 15:12:50|17799.26|17679.26|17798.62|17678.62|17799.53|17679.53|17798.62|17678.62|10
1648998780000|2022-04-03 15:13:00|17799.38|17679.38|17800.56|17680.56|17800.56|17680.56|17799.38|17679.38|10
1648998790000|2022-04-03 15:13:10|17799.19|17679.19|17799.81|17679.81|17800.02|17680.02|17799.19|17679.19|9
1648998800000|2022-04-03 15:13:20|17800.16|17680.16|17799.26|17679.26|17800.83|17680.83|17799.26|17679.26|10
1648998810000|2022-04-03 15:13:30|17799.42|17679.42|17797.73|17677.73|17799.56|17679.56|17797.73|17677.73|10
1648998820000|2022-04-03 15:13:40|17797.48|17677.48|17798.74|17678.74|17798.74|17678.74|17797.14|17677.14|10
1648998830000|2022-04-03 15:13:50|17798.69|17678.69|17800.71|17680.71|17801.24|17681.24|17798.69|17678.69|9
1648998840000|2022-04-03 15:14:00|17800.97|17680.97|17802.12|17682.12|17802.12|17682.12|17800.97|17680.97|9
1648998850000|2022-04-03 15:14:10|17802.23|17682.23|17802.08|17682.08|17802.29|17682.29|17801.67|17681.67|10
1648998860000|2022-04-03 15:14:20|17802.44|17682.44|17801.19|17681.19|17803.13|17683.13|17801.19|17681.19|10
1648998870000|2022-04-03 15:14:30|17801.03|17681.03|17800.27|17680.27|17801.03|17681.03|17800.27|17680.27|9
1648998880000|2022-04-03 15:14:40|17799.83|17679.83|17799.84|17679.84|17799.99|17679.99|17799.56|17679.56|10
1648998890000|2022-04-03 15:14:50|17799.72|17679.72|17799.67|17679.67|17799.89|17679.89|17799.5|17679.5|10
1648998900000|2022-04-03 15:15:00|17799.52|17679.52|17798.81|17678.81|17799.52|17679.52|17798.37|17678.37|9
1648998910000|2022-04-03 15:15:10|17798.55|17678.55|17797.42|17677.42|17798.65|17678.65|17797.42|17677.42|10
1648998920000|2022-04-03 15:15:20|17797.01|17677.01|17796.76|17676.76|17797.01|17677.01|17796.48|17676.48|10
1648998930000|2022-04-03 15:15:30|17796.82|17676.82|17795.24|17675.24|17796.82|17676.82|17794.92|17674.92|9
1648998940000|2022-04-03 15:15:40|17795.17|17675.17|17793.46|17673.46|17795.19|17675.19|17793.43|17673.43|9
1648998950000|2022-04-03 15:15:50|17793.25|17673.25|17785.71|17665.71|17793.32|17673.32|17785.71|17665.71|10
1648998960000|2022-04-03 15:16:00|17785.11|17665.11|17784.61|17664.61|17786.27|17666.27|17784.13|17664.13|10
1648998970000|2022-04-03 15:16:10|17784.25|17664.25|17784.82|17664.82|17784.82|17664.82|17782.93|17662.93|10
1648998980000|2022-04-03 15:16:20|17785.05|17665.05|17786.99|17666.99|17787.19|17667.19|17785.05|17665.05|10
1648998990000|2022-04-03 15:16:30|17787.16|17667.16|17788.65|17668.65|17788.65|17668.65|17787.09|17667.09|9
1648999000000|2022-04-03 15:16:40|17788.96|17668.96|17789.21|17669.21|17789.21|17669.21|17788.55|17668.55|10
1648999010000|2022-04-03 15:16:50|17789.69|17669.69|17790.19|17670.19|17790.19|17670.19|17789.34|17669.34|9
1648999020000|2022-04-03 15:17:00|17790.29|17670.29|17792.13|17672.13|17792.76|17672.76|17790.29|17670.29|9
1648999030000|2022-04-03 15:17:10|17792.2|17672.2|17793.31|17673.31|17793.9|17673.9|17791.97|17671.97|10
1648999040000|2022-04-03 15:17:20|17793.91|17673.91|17796.55|17676.55|17796.55|17676.55|17793.91|17673.91|9
1648999050000|2022-04-03 15:17:30|17796.73|17676.73|17797.72|17677.72|17797.72|17677.72|17796.67|17676.67|9
1648999060000|2022-04-03 15:17:40|17797.74|17677.74|17801.43|17681.43|17801.43|17681.43|17797.74|17677.74|10
1648999070000|2022-04-03 15:17:50|17801.5|17681.5|17801.43|17681.43|17801.94|17681.94|17801.43|17681.43|9
1648999080000|2022-04-03 15:18:00|17801.44|17681.44|17801.47|17681.47|17801.73|17681.73|17800.99|17680.99|10
1648999090000|2022-04-03 15:18:10|17801.3|17681.3|17801.46|17681.46|17801.47|17681.47|17801.04|17681.04|10
1648999100000|2022-04-03 15:18:20|17802.62|17682.62|17803.96|17683.96|17803.96|17683.96|17802.62|17682.62|10
1648999110000|2022-04-03 15:18:30|17804.17|17684.17|17803.55|17683.55|17804.39|17684.39|17803.3|17683.3|10
1648999120000|2022-04-03 15:18:40|17803.48|17683.48|17803.22|17683.22|17804.35|17684.35|17803.22|17683.22|10
1648999130000|2022-04-03 15:18:50|17803.24|17683.24|17802.31|17682.31|17803.24|17683.24|17802.04|17682.04|10
1648999140000|2022-04-03 15:19:00|17802.61|17682.61|17804.06|17684.06|17804.06|17684.06|17802.38|17682.38|8
1648999150000|2022-04-03 15:19:10|17805.06|17685.06|17805.79|17685.79|17806.12|17686.12|17805.06|17685.06|9
1648999160000|2022-04-03 15:19:20|17806.28|17686.28|17803.06|17683.06|17806.28|17686.28|17802.94|17682.94|10
1648999170000|2022-04-03 15:19:30|17802.77|17682.77|17800.39|17680.39|17802.77|17682.77|17800.39|17680.39|9
1648999180000|2022-04-03 15:19:40|17800.08|17680.08|17799.15|17679.15|17800.08|17680.08|17799.01|17679.01|10
1648999190000|2022-04-03 15:19:50|17798.86|17678.86|17799.41|17679.41|17800.04|17680.04|17798.86|17678.86|10
1648999200000|2022-04-03 15:20:00|17799.47|17679.47|17799.93|17679.93|17800.17|17680.17|17799.47|17679.47|10
1648999210000|2022-04-03 15:20:10|17800.75|17680.75|17803.69|17683.69|17803.94|17683.94|17800.75|17680.75|10
1648999220000|2022-04-03 15:20:20|17803.9|17683.9|17807.39|17687.39|17807.49|17687.49|17803.9|17683.9|10
1648999230000|2022-04-03 15:20:30|17807.69|17687.69|17809.62|17689.62|17809.62|17689.62|17807.69|17687.69|9
1648999240000|2022-04-03 15:20:40|17809.72|17689.72|17812.32|17692.32|17812.32|17692.32|17809.72|17689.72|9
1648999250000|2022-04-03 15:20:50|17812.13|17692.13|17812.67|17692.67|17812.88|17692.88|17811.86|17691.86|9
1648999260000|2022-04-03 15:21:00|17813.11|17693.11|17814.59|17694.59|17814.59|17694.59|17812.98|17692.98|10
1648999270000|2022-04-03 15:21:10|17814.82|17694.82|17817.06|17697.06|17817.06|17697.06|17813.68|17693.68|10
1648999280000|2022-04-03 15:21:20|17816.78|17696.78|17816.89|17696.89|17817.28|17697.28|17816.78|17696.78|9
1648999290000|2022-04-03 15:21:30|17816.87|17696.87|17818.32|17698.32|17818.32|17698.32|17816.87|17696.87|10
1648999300000|2022-04-03 15:21:40|17818.42|17698.42|17818.25|17698.25|17819.21|17699.21|17818.25|17698.25|10
1648999310000|2022-04-03 15:21:50|17817.66|17697.66|17818.72|17698.72|17819.17|17699.17|17817.33|17697.33|10
1648999320000|2022-04-03 15:22:00|17818.91|17698.91|17819.51|17699.51|17819.56|17699.56|17818.69|17698.69|10
1648999330000|2022-04-03 15:22:10|17820.04|17700.04|17821.28|17701.28|17821.56|17701.56|17820.02|17700.02|10
1648999340000|2022-04-03 15:22:20|17822.16|17702.16|17821.71|17701.71|17822.4|17702.4|17821.71|17701.71|10
1648999350000|2022-04-03 15:22:30|17821.83|17701.83|17820.81|17700.81|17822.91|17702.91|17820.81|17700.81|10
1648999360000|2022-04-03 15:22:40|17821.23|17701.23|17821.72|17701.72|17821.99|17701.99|17820.69|17700.69|10
1648999370000|2022-04-03 15:22:50|17821.85|17701.85|17821.16|17701.16|17822.19|17702.19|17820.79|17700.79|10
1648999380000|2022-04-03 15:23:00|17821.21|17701.21|17822.51|17702.51|17822.51|17702.51|17821.15|17701.15|10
1648999390000|2022-04-03 15:23:10|17822.89|17702.89|17822.01|17702.01|17823.09|17703.09|17821.91|17701.91|9
1648999400000|2022-04-03 15:23:20|17822.09|17702.09|17821.72|17701.72|17822.14|17702.14|17821.59|17701.59|10
1648999410000|2022-04-03 15:23:30|17822.58|17702.58|17822.5|17702.5|17822.79|17702.79|17821.82|17701.82|10
1648999420000|2022-04-03 15:23:40|17822.57|17702.57|17822.39|17702.39|17822.57|17702.57|17821.98|17701.98|9
1648999430000|2022-04-03 15:23:50|17822.43|17702.43|17817.9|17697.9|17822.43|17702.43|17817.9|17697.9|9
1648999440000|2022-04-03 15:24:00|17817.84|17697.84|17817.62|17697.62|17817.86|17697.86|17817.39|17697.39|10
1648999450000|2022-04-03 15:24:10|17818.02|17698.02|17816.02|17696.02|17818.02|17698.02|17816.02|17696.02|10
1648999460000|2022-04-03 15:24:20|17815.99|17695.99|17813.72|17693.72|17815.99|17695.99|17813.72|17693.72|9
1648999470000|2022-04-03 15:24:30|17813.56|17693.56|17812.55|17692.55|17813.56|17693.56|17812.55|17692.55|10
1648999480000|2022-04-03 15:24:40|17812.48|17692.48|17812.73|17692.73|17812.73|17692.73|17812.1|17692.1|9
1648999490000|2022-04-03 15:24:50|17812.35|17692.35|17811.31|17691.31|17812.35|17692.35|17810.95|17690.95|9
1648999500000|2022-04-03 15:25:00|17811.05|17691.05|17809.3|17689.3|17811.05|17691.05|17809.3|17689.3|9
1648999510000|2022-04-03 15:25:10|17809.02|17689.02|17812.33|17692.33|17812.33|17692.33|17809.02|17689.02|10
1648999520000|2022-04-03 15:25:20|17812.55|17692.55|17814.53|17694.53|17814.53|17694.53|17812.44|17692.44|10
1648999530000|2022-04-03 15:25:30|17814.42|17694.42|17814.8|17694.8|17815.02|17695.02|17814.25|17694.25|10
1648999540000|2022-04-03 15:25:40|17815.18|17695.18|17815.52|17695.52|17815.67|17695.67|17814.94|17694.94|10
1648999550000|2022-04-03 15:25:50|17815.5|17695.5|17813.75|17693.75|17815.54|17695.54|17813.75|17693.75|10
1648999560000|2022-04-03 15:26:00|17813.98|17693.98|17811.71|17691.71|17813.98|17693.98|17811.71|17691.71|10
1648999570000|2022-04-03 15:26:10|17811.72|17691.72|17812.43|17692.43|17812.91|17692.91|17811.45|17691.45|9
1648999580000|2022-04-03 15:26:20|17812.48|17692.48|17813.69|17693.69|17813.82|17693.82|17812.48|17692.48|10
1648999590000|2022-04-03 15:26:30|17813.67|17693.67|17814.35|17694.35|17814.35|17694.35|17813.38|17693.38|10
1648999600000|2022-04-03 15:26:40|17813.85|17693.85|17813.67|17693.67|17814.21|17694.21|17813.67|17693.67|10
1648999610000|2022-04-03 15:26:50|17813.68|17693.68|17812.78|17692.78|17813.68|17693.68|17812.15|17692.15|10
1648999620000|2022-04-03 15:27:00|17813.08|17693.08|17812.02|17692.02|17813.36|17693.36|17812.02|17692.02|10
1648999630000|2022-04-03 15:27:10|17812.12|17692.12|17812.63|17692.63|17812.78|17692.78|17812.03|17692.03|10
1648999640000|2022-04-03 15:27:20|17812.98|17692.98|17817.88|17697.88|17817.88|17697.88|17812.98|17692.98|9
1648999650000|2022-04-03 15:27:30|17818.55|17698.55|17814.61|17694.61|17818.55|17698.55|17814.43|17694.43|9
1648999660000|2022-04-03 15:27:40|17814.44|17694.44|17808.61|17688.61|17814.44|17694.44|17808.61|17688.61|10
1648999670000|2022-04-03 15:27:50|17807.42|17687.42|17804.83|17684.83|17807.42|17687.42|17804.83|17684.83|10
1648999680000|2022-04-03 15:28:00|17804.36|17684.36|17800.04|17680.04|17804.36|17684.36|17800.04|17680.04|10
1648999690000|2022-04-03 15:28:10|17799.69|17679.69|17798.35|17678.35|17799.69|17679.69|17797.53|17677.53|10
1648999700000|2022-04-03 15:28:20|17798.36|17678.36|17798.31|17678.31|17798.46|17678.46|17797.85|17677.85|8
1648999710000|2022-04-03 15:28:30|17798|17678|17791.31|17671.31|17798.17|17678.17|17791.31|17671.31|10
1648999720000|2022-04-03 15:28:40|17790.98|17670.98|17788|17668|17790.98|17670.98|17788|17668|9
1648999730000|2022-04-03 15:28:50|17787.17|17667.17|17784.23|17664.23|17787.17|17667.17|17784.13|17664.13|9
1648999740000|2022-04-03 15:29:00|17783.71|17663.71|17784.16|17664.16|17784.74|17664.74|17783.71|17663.71|10
1648999750000|2022-04-03 15:29:10|17784.11|17664.11|17784.47|17664.47|17784.64|17664.64|17783.94|17663.94|10
1648999760000|2022-04-03 15:29:20|17784.08|17664.08|17784.42|17664.42|17785.49|17665.49|17784.08|17664.08|10
1648999770000|2022-04-03 15:29:30|17784.36|17664.36|17787.48|17667.48|17787.69|17667.69|17784.36|17664.36|10
1648999780000|2022-04-03 15:29:40|17787.39|17667.39|17787.84|17667.84|17787.87|17667.87|17786.9|17666.9|10
1648999790000|2022-04-03 15:29:50|17787|17667|17786.6|17666.6|17787.96|17667.96|17786.6|17666.6|10
1648999800000|2022-04-03 15:30:00|17786.45|17666.45|17785.62|17665.62|17786.99|17666.99|17785.62|17665.62|10
1648999810000|2022-04-03 15:30:10|17785.64|17665.64|17783.96|17663.96|17785.64|17665.64|17783.96|17663.96|10
1648999820000|2022-04-03 15:30:20|17783.84|17663.84|17778.62|17658.62|17784.34|17664.34|17778.62|17658.62|10
1648999830000|2022-04-03 15:30:30|17778.84|17658.84|17774.1|17654.1|17778.84|17658.84|17774.1|17654.1|10
1648999840000|2022-04-03 15:30:40|17774.04|17654.04|17771.88|17651.88|17774.08|17654.08|17771.88|17651.88|9
1648999850000|2022-04-03 15:30:50|17771.97|17651.97|17769.7|17649.7|17771.97|17651.97|17769.7|17649.7|10
1648999860000|2022-04-03 15:31:00|17768.92|17648.92|17760.04|17640.04|17768.92|17648.92|17760.04|17640.04|10
1648999870000|2022-04-03 15:31:10|17759.04|17639.04|17756.96|17636.96|17759.25|17639.25|17756.73|17636.73|9
1648999880000|2022-04-03 15:31:20|17756.73|17636.73|17760.02|17640.02|17760.02|17640.02|17756.73|17636.73|10
1648999890000|2022-04-03 15:31:30|17759.81|17639.81|17757.76|17637.76|17759.99|17639.99|17757.62|17637.62|10
1648999900000|2022-04-03 15:31:40|17757.48|17637.48|17754.42|17634.42|17757.48|17637.48|17754.36|17634.36|10
1648999910000|2022-04-03 15:31:50|17752.44|17632.44|17751.35|17631.35|17752.44|17632.44|17750.25|17630.25|10
1648999920000|2022-04-03 15:32:00|17751.53|17631.53|17749.55|17629.55|17751.53|17631.53|17749.55|17629.55|10
1648999930000|2022-04-03 15:32:10|17749.53|17629.53|17748.56|17628.56|17749.53|17629.53|17748.16|17628.16|10
1648999940000|2022-04-03 15:32:20|17748.46|17628.46|17747.73|17627.73|17748.65|17628.65|17747.44|17627.44|10
1648999950000|2022-04-03 15:32:30|17748.14|17628.14|17747.93|17627.93|17749.02|17629.02|17746.72|17626.72|9
1648999960000|2022-04-03 15:32:40|17747.95|17627.95|17747.19|17627.19|17748.1|17628.1|17747.03|17627.03|10
1648999970000|2022-04-03 15:32:50|17748.27|17628.27|17747.32|17627.32|17748.35|17628.35|17746.86|17626.86|10
1648999980000|2022-04-03 15:33:00|17747.01|17627.01|17748.62|17628.62|17748.62|17628.62|17747.01|17627.01|9
1648999990000|2022-04-03 15:33:10|17748.75|17628.75|17748.19|17628.19|17748.95|17628.95|17747.96|17627.96|10
1649000000000|2022-04-03 15:33:20|17746.56|17626.56|17745.15|17625.15|17746.56|17626.56|17745.15|17625.15|9
1649000010000|2022-04-03 15:33:30|17744.56|17624.56|17742.02|17622.02|17744.92|17624.92|17742.02|17622.02|10
1649000020000|2022-04-03 15:33:40|17742.15|17622.15|17740.29|17620.29|17742.22|17622.22|17740.29|17620.29|10
1649000030000|2022-04-03 15:33:50|17740.4|17620.4|17738.07|17618.07|17740.4|17620.4|17738.07|17618.07|10
1649000040000|2022-04-03 15:34:00|17737.8|17617.8|17735.96|17615.96|17737.8|17617.8|17735.58|17615.58|9
1649000050000|2022-04-03 15:34:10|17736.09|17616.09|17737.86|17617.86|17737.99|17617.99|17736.09|17616.09|10
1649000060000|2022-04-03 15:34:20|17737.41|17617.41|17738.51|17618.51|17738.51|17618.51|17737.33|17617.33|9
1649000070000|2022-04-03 15:34:30|17738.57|17618.57|17738.41|17618.41|17738.57|17618.57|17738.16|17618.16|10
1649000080000|2022-04-03 15:34:40|17738.42|17618.42|17739.12|17619.12|17739.64|17619.64|17738.07|17618.07|9
1649000090000|2022-04-03 15:34:50|17738.9|17618.9|17739.71|17619.71|17739.71|17619.71|17738.9|17618.9|10
1649000100000|2022-04-03 15:35:00|17739.25|17619.25|17740.91|17620.91|17741.11|17621.11|17739.25|17619.25|9
1649000110000|2022-04-03 15:35:10|17741.9|17621.9|17740.64|17620.64|17741.9|17621.9|17740.48|17620.48|10
1649000120000|2022-04-03 15:35:20|17740.71|17620.71|17741.77|17621.77|17741.77|17621.77|17740.48|17620.48|10
1649000130000|2022-04-03 15:35:30|17742|17622|17741.86|17621.86|17742.17|17622.17|17740.95|17620.95|10
1649000140000|2022-04-03 15:35:40|17742.08|17622.08|17738.76|17618.76|17742.36|17622.36|17738.72|17618.72|10
1649000150000|2022-04-03 15:35:50|17738.9|17618.9|17739.03|17619.03|17739.84|17619.84|17738.87|17618.87|9
1649000160000|2022-04-03 15:36:00|17737.07|17617.07|17735|17615|17737.07|17617.07|17734.85|17614.85|10
1649000170000|2022-04-03 15:36:10|17735.2|17615.2|17736.38|17616.38|17736.38|17616.38|17734.25|17614.25|10
1649000180000|2022-04-03 15:36:20|17736.18|17616.18|17735.54|17615.54|17736.4|17616.4|17735.5|17615.5|10
1649000190000|2022-04-03 15:36:30|17735.86|17615.86|17735|17615|17735.86|17615.86|17735|17615|9
1649000200000|2022-04-03 15:36:40|17735.12|17615.12|17735.79|17615.79|17735.84|17615.84|17735.12|17615.12|10
1649000210000|2022-04-03 15:36:50|17735.36|17615.36|17734.24|17614.24|17735.36|17615.36|17733.76|17613.76|8
1649000220000|2022-04-03 15:37:00|17733.99|17613.99|17734.5|17614.5|17734.91|17614.91|17733.99|17613.99|9
1649000230000|2022-04-03 15:37:10|17734.58|17614.58|17734.26|17614.26|17734.79|17614.79|17733.98|17613.98|10
1649000240000|2022-04-03 15:37:20|17734.1|17614.1|17737.16|17617.16|17737.16|17617.16|17734.1|17614.1|10
1649000250000|2022-04-03 15:37:30|17737.31|17617.31|17737.92|17617.92|17737.97|17617.97|17737.15|17617.15|8
1649000260000|2022-04-03 15:37:40|17737.74|17617.74|17736.76|17616.76|17737.74|17617.74|17736.62|17616.62|10
1649000270000|2022-04-03 15:37:50|17736.87|17616.87|17737.47|17617.47|17737.47|17617.47|17736.65|17616.65|10
1649000280000|2022-04-03 15:38:00|17737.6|17617.6|17739.1|17619.1|17739.1|17619.1|17737.6|17617.6|9
1649000290000|2022-04-03 15:38:10|17738.99|17618.99|17739.26|17619.26|17739.26|17619.26|17738.98|17618.98|10
1649000300000|2022-04-03 15:38:20|17739.41|17619.41|17737.34|17617.34|17739.41|17619.41|17737.34|17617.34|10
1649000310000|2022-04-03 15:38:30|17738.34|17618.34|17736.97|17616.97|17738.34|17618.34|17736.97|17616.97|8
1649000320000|2022-04-03 15:38:40|17737.07|17617.07|17738.66|17618.66|17738.83|17618.83|17736.93|17616.93|10
1649000330000|2022-04-03 15:38:50|17738.61|17618.61|17738.49|17618.49|17738.93|17618.93|17738.49|17618.49|9
1649000340000|2022-04-03 15:39:00|17738.19|17618.19|17737.79|17617.79|17738.5|17618.5|17737.79|17617.79|10
1649000350000|2022-04-03 15:39:10|17738.01|17618.01|17736.68|17616.68|17738.01|17618.01|17736.64|17616.64|9
1649000360000|2022-04-03 15:39:20|17736.52|17616.52|17735.43|17615.43|17736.52|17616.52|17735.43|17615.43|9
1649000370000|2022-04-03 15:39:30|17734.85|17614.85|17734.76|17614.76|17735.17|17615.17|17734.65|17614.65|9
1649000380000|2022-04-03 15:39:40|17734.93|17614.93|17734.37|17614.37|17735.21|17615.21|17734.37|17614.37|8
1649000390000|2022-04-03 15:39:50|17734.39|17614.39|17735.08|17615.08|17735.1|17615.1|17734.39|17614.39|10
1649000400000|2022-04-03 15:40:00|17734.94|17614.94|17734.38|17614.38|17734.94|17614.94|17734.07|17614.07|9
1649000410000|2022-04-03 15:40:10|17734.43|17614.43|17735.88|17615.88|17735.88|17615.88|17734.12|17614.12|10
1649000420000|2022-04-03 15:40:20|17736.15|17616.15|17735.37|17615.37|17736.15|17616.15|17734.13|17614.13|10
1649000430000|2022-04-03 15:40:30|17735.28|17615.28|17737.33|17617.33|17737.47|17617.47|17735.28|17615.28|9
1649000440000|2022-04-03 15:40:40|17737.47|17617.47|17739.49|17619.49|17739.49|17619.49|17737.47|17617.47|10
1649000450000|2022-04-03 15:40:50|17739.28|17619.28|17740.35|17620.35|17740.38|17620.38|17738.89|17618.89|10
1649000460000|2022-04-03 15:41:00|17740.44|17620.44|17740.37|17620.37|17740.44|17620.44|17739.99|17619.99|10
1649000470000|2022-04-03 15:41:10|17741.24|17621.24|17741.27|17621.27|17741.5|17621.5|17740.89|17620.89|9
1649000480000|2022-04-03 15:41:20|17741.58|17621.58|17742.08|17622.08|17742.08|17622.08|17741.54|17621.54|10
1649000490000|2022-04-03 15:41:30|17741.72|17621.72|17741.19|17621.19|17741.94|17621.94|17741.19|17621.19|9
1649000500000|2022-04-03 15:41:40|17741.6|17621.6|17740.33|17620.33|17741.61|17621.61|17740.33|17620.33|9
1649000510000|2022-04-03 15:41:50|17740.45|17620.45|17741.25|17621.25|17741.45|17621.45|17740.21|17620.21|10
1649000520000|2022-04-03 15:42:00|17741.21|17621.21|17740.19|17620.19|17741.29|17621.29|17740.16|17620.16|10
1649000530000|2022-04-03 15:42:10|17741.43|17621.43|17741.19|17621.19|17741.43|17621.43|17740.22|17620.22|10
1649000540000|2022-04-03 15:42:20|17741.56|17621.56|17741.6|17621.6|17741.77|17621.77|17741.39|17621.39|10
1649000550000|2022-04-03 15:42:30|17742.48|17622.48|17745.74|17625.74|17745.77|17625.77|17742.48|17622.48|10
1649000560000|2022-04-03 15:42:40|17746.86|17626.86|17747.71|17627.71|17748.82|17628.82|17746.86|17626.86|10
1649000570000|2022-04-03 15:42:50|17747.19|17627.19|17747.18|17627.18|17748.42|17628.42|17747.16|17627.16|10
1649000580000|2022-04-03 15:43:00|17747.83|17627.83|17747.44|17627.44|17747.83|17627.83|17746.9|17626.9|10
1649000590000|2022-04-03 15:43:10|17747.42|17627.42|17747.94|17627.94|17748.43|17628.43|17746.76|17626.76|10
1649000600000|2022-04-03 15:43:20|17746.47|17626.47|17745.94|17625.94|17747.07|17627.07|17745.94|17625.94|10
1649000610000|2022-04-03 15:43:30|17746|17626|17745.35|17625.35|17746|17626|17745.25|17625.25|10
1649000620000|2022-04-03 15:43:40|17745.39|17625.39|17746.39|17626.39|17746.42|17626.42|17744.52|17624.52|10
1649000630000|2022-04-03 15:43:50|17745.77|17625.77|17747.01|17627.01|17747.01|17627.01|17745.77|17625.77|10
1649000640000|2022-04-03 15:44:00|17747.11|17627.11|17746.62|17626.62|17747.68|17627.68|17746.62|17626.62|9
1649000650000|2022-04-03 15:44:10|17746.38|17626.38|17745.29|17625.29|17746.69|17626.69|17745.05|17625.05|10
1649000660000|2022-04-03 15:44:20|17745.42|17625.42|17743.41|17623.41|17745.63|17625.63|17743.41|17623.41|10
1649000670000|2022-04-03 15:44:30|17743.3|17623.3|17740.52|17620.52|17743.42|17623.42|17740.52|17620.52|10
1649000680000|2022-04-03 15:44:40|17741.41|17621.41|17739.35|17619.35|17741.41|17621.41|17739.35|17619.35|10
1649000690000|2022-04-03 15:44:50|17739.26|17619.26|17738.01|17618.01|17739.26|17619.26|17737.95|17617.95|10
1649000700000|2022-04-03 15:45:00|17737.59|17617.59|17737.21|17617.21|17737.59|17617.59|17736.08|17616.08|10
1649000710000|2022-04-03 15:45:10|17738.02|17618.02|17747.23|17627.23|17747.23|17627.23|17738.02|17618.02|10
1649000720000|2022-04-03 15:45:20|17747.18|17627.18|17753.38|17633.38|17753.38|17633.38|17747.18|17627.18|10
1649000730000|2022-04-03 15:45:30|17753.69|17633.69|17758.13|17638.13|17758.13|17638.13|17753.69|17633.69|9
1649000740000|2022-04-03 15:45:40|17757.79|17637.79|17759.04|17639.04|17759.04|17639.04|17757.79|17637.79|10
1649000750000|2022-04-03 15:45:50|17758.95|17638.95|17757.88|17637.88|17758.95|17638.95|17757.88|17637.88|10
1649000760000|2022-04-03 15:46:00|17757.75|17637.75|17757.42|17637.42|17757.91|17637.91|17756.84|17636.84|10
1649000770000|2022-04-03 15:46:10|17757.45|17637.45|17759.39|17639.39|17759.59|17639.59|17757.45|17637.45|9
1649000780000|2022-04-03 15:46:20|17760.95|17640.95|17758.44|17638.44|17760.95|17640.95|17758.44|17638.44|10
1649000790000|2022-04-03 15:46:30|17758.57|17638.57|17761.16|17641.16|17761.16|17641.16|17758.57|17638.57|9
1649000800000|2022-04-03 15:46:40|17761.04|17641.04|17761.19|17641.19|17762.51|17642.51|17761.04|17641.04|10
1649000810000|2022-04-03 15:46:50|17761.05|17641.05|17760.69|17640.69|17761.05|17641.05|17760.25|17640.25|10
1649000820000|2022-04-03 15:47:00|17760.71|17640.71|17759.52|17639.52|17760.95|17640.95|17759.52|17639.52|10
1649000830000|2022-04-03 15:47:10|17759.33|17639.33|17756.66|17636.66|17759.33|17639.33|17756.66|17636.66|10
1649000840000|2022-04-03 15:47:20|17755.65|17635.65|17751.9|17631.9|17755.65|17635.65|17751.88|17631.88|9
1649000850000|2022-04-03 15:47:30|17753.1|17633.1|17751.36|17631.36|17753.1|17633.1|17751.36|17631.36|10
1649000860000|2022-04-03 15:47:40|17751.39|17631.39|17750.41|17630.41|17751.39|17631.39|17750.27|17630.27|9
1649000870000|2022-04-03 15:47:50|17750.18|17630.18|17748.18|17628.18|17750.18|17630.18|17748.18|17628.18|10
1649000880000|2022-04-03 15:48:00|17747.47|17627.47|17745.81|17625.81|17747.47|17627.47|17745.81|17625.81|10
1649000890000|2022-04-03 15:48:10|17745.88|17625.88|17746.56|17626.56|17746.6|17626.6|17745.61|17625.61|8
1649000900000|2022-04-03 15:48:20|17746.7|17626.7|17746.68|17626.68|17747.19|17627.19|17746.43|17626.43|10
1649000910000|2022-04-03 15:48:30|17746.71|17626.71|17748.84|17628.84|17748.84|17628.84|17746.51|17626.51|9
1649000920000|2022-04-03 15:48:40|17749|17629|17750.19|17630.19|17750.54|17630.54|17749|17629|10
1649000930000|2022-04-03 15:48:50|17750.25|17630.25|17749.5|17629.5|17750.25|17630.25|17748.82|17628.82|10
1649000940000|2022-04-03 15:49:00|17748.46|17628.46|17748.36|17628.36|17748.64|17628.64|17748.35|17628.35|9
1649000950000|2022-04-03 15:49:10|17748.25|17628.25|17747.81|17627.81|17748.61|17628.61|17747.81|17627.81|10
1649000960000|2022-04-03 15:49:20|17747.08|17627.08|17745.4|17625.4|17747.08|17627.08|17745.4|17625.4|10
1649000970000|2022-04-03 15:49:30|17745.44|17625.44|17742.7|17622.7|17745.44|17625.44|17742.44|17622.44|10
1649000980000|2022-04-03 15:49:40|17742.49|17622.49|17742.01|17622.01|17742.49|17622.49|17741.71|17621.71|9
1649000990000|2022-04-03 15:49:50|17742.28|17622.28|17743.04|17623.04|17743.04|17623.04|17742.28|17622.28|10
1649001000000|2022-04-03 15:50:00|17743.57|17623.57|17743.82|17623.82|17743.82|17623.82|17743.4|17623.4|9
1649001010000|2022-04-03 15:50:10|17743.96|17623.96|17743.37|17623.37|17743.96|17623.96|17743.34|17623.34|10
1649001020000|2022-04-03 15:50:20|17743.42|17623.42|17742.71|17622.71|17743.42|17623.42|17742.71|17622.71|8
1649001030000|2022-04-03 15:50:30|17742.89|17622.89|17744.21|17624.21|17744.21|17624.21|17742.76|17622.76|7
1649001040000|2022-04-03 15:50:40|17743.64|17623.64|17741.96|17621.96|17743.7|17623.7|17741.96|17621.96|8
1649001050000|2022-04-03 15:50:50|17741.73|17621.73|17742.02|17622.02|17742.02|17622.02|17741.64|17621.64|7
1649001060000|2022-04-03 15:51:00|17742.11|17622.11|17742.3|17622.3|17742.7|17622.7|17742.11|17622.11|10
1649001070000|2022-04-03 15:51:10|17742.01|17622.01|17739.97|17619.97|17742.01|17622.01|17739.97|17619.97|10
1649001080000|2022-04-03 15:51:20|17740.03|17620.03|17739.24|17619.24|17740.43|17620.43|17738.8|17618.8|9
1649001090000|2022-04-03 15:51:30|17739.41|17619.41|17740.16|17620.16|17740.19|17620.19|17739.35|17619.35|10
1649001100000|2022-04-03 15:51:40|17740.71|17620.71|17741.09|17621.09|17741.09|17621.09|17740.13|17620.13|9
1649001110000|2022-04-03 15:51:50|17741|17621|17739.48|17619.48|17741.19|17621.19|17738.52|17618.52|10
1649001120000|2022-04-03 15:52:00|17739.6|17619.6|17740.66|17620.66|17740.66|17620.66|17739.59|17619.59|9
1649001130000|2022-04-03 15:52:10|17741|17621|17740.92|17620.92|17741.79|17621.79|17740.72|17620.72|10
1649001140000|2022-04-03 15:52:20|17741.17|17621.17|17741.92|17621.92|17741.92|17621.92|17740.86|17620.86|10
1649001150000|2022-04-03 15:52:30|17741.96|17621.96|17739.99|17619.99|17741.96|17621.96|17739.96|17619.96|9
1649001160000|2022-04-03 15:52:40|17739.78|17619.78|17739.92|17619.92|17740.04|17620.04|17739.78|17619.78|9
1649001170000|2022-04-03 15:52:50|17739.75|17619.75|17737.54|17617.54|17739.75|17619.75|17737.54|17617.54|9
1649001180000|2022-04-03 15:53:00|17737.42|17617.42|17737.7|17617.7|17737.7|17617.7|17736.96|17616.96|10
1649001190000|2022-04-03 15:53:10|17737.75|17617.75|17738.08|17618.08|17738.08|17618.08|17737.69|17617.69|9
1649001200000|2022-04-03 15:53:20|17739.12|17619.12|17738.74|17618.74|17739.12|17619.12|17738.42|17618.42|10
1649001210000|2022-04-03 15:53:30|17738.49|17618.49|17735.21|17615.21|17738.49|17618.49|17735.08|17615.08|10
1649001220000|2022-04-03 15:53:40|17736.24|17616.24|17734.62|17614.62|17736.24|17616.24|17734.4|17614.4|10
1649001230000|2022-04-03 15:53:50|17734.44|17614.44|17733.33|17613.33|17734.44|17614.44|17733.33|17613.33|10
1649001240000|2022-04-03 15:54:00|17733.37|17613.37|17733.09|17613.09|17734.28|17614.28|17733.09|17613.09|9
1649001250000|2022-04-03 15:54:10|17732.81|17612.81|17732.81|17612.81|17733.06|17613.06|17732.15|17612.15|10
1649001260000|2022-04-03 15:54:20|17732.73|17612.73|17729.72|17609.72|17732.75|17612.75|17729.72|17609.72|10
1649001270000|2022-04-03 15:54:30|17729.9|17609.9|17728.89|17608.89|17730.08|17610.08|17728.53|17608.53|9
1649001280000|2022-04-03 15:54:40|17729.14|17609.14|17730.34|17610.34|17730.34|17610.34|17729.14|17609.14|10
1649001290000|2022-04-03 15:54:50|17730.86|17610.86|17729.95|17609.95|17730.9|17610.9|17729.89|17609.89|10
1649001300000|2022-04-03 15:55:00|17729.97|17609.97|17730.26|17610.26|17730.52|17610.52|17729.97|17609.97|9
1649001310000|2022-04-03 15:55:10|17730.43|17610.43|17731.67|17611.67|17731.67|17611.67|17730.43|17610.43|10
1649001320000|2022-04-03 15:55:20|17731.81|17611.81|17732.08|17612.08|17732.36|17612.36|17731.81|17611.81|8
1649001330000|2022-04-03 15:55:30|17732.21|17612.21|17731.92|17611.92|17732.34|17612.34|17731.92|17611.92|6
1649001340000|2022-04-03 15:55:40|17732.22|17612.22|17730.87|17610.87|17732.33|17612.33|17730.32|17610.32|10
1649001350000|2022-04-03 15:55:50|17730.15|17610.15|17726.55|17606.55|17730.15|17610.15|17726.55|17606.55|10
1649001360000|2022-04-03 15:56:00|17726.16|17606.16|17724.57|17604.57|17726.16|17606.16|17724.57|17604.57|10
1649001370000|2022-04-03 15:56:10|17722.84|17602.84|17722.88|17602.88|17723.09|17603.09|17722.7|17602.7|10
1649001380000|2022-04-03 15:56:20|17722.99|17602.99|17724.57|17604.57|17724.57|17604.57|17722.77|17602.77|10
1649001390000|2022-04-03 15:56:30|17724.77|17604.77|17723.73|17603.73|17724.82|17604.82|17723.43|17603.43|9
1649001400000|2022-04-03 15:56:40|17723.72|17603.72|17723.37|17603.37|17723.86|17603.86|17723.37|17603.37|10
1649001410000|2022-04-03 15:56:50|17723.3|17603.3|17722.83|17602.83|17723.56|17603.56|17722.83|17602.83|9
1649001420000|2022-04-03 15:57:00|17722.87|17602.87|17719.7|17599.7|17722.87|17602.87|17718.95|17598.95|10
1649001430000|2022-04-03 15:57:10|17719.47|17599.47|17718.42|17598.42|17719.47|17599.47|17717.98|17597.98|10
1649001440000|2022-04-03 15:57:20|17717.98|17597.98|17716.27|17596.27|17718.39|17598.39|17716.27|17596.27|10
1649001450000|2022-04-03 15:57:30|17716.15|17596.15|17718.93|17598.93|17718.93|17598.93|17716.13|17596.13|10
1649001460000|2022-04-03 15:57:40|17718.88|17598.88|17720.85|17600.85|17720.9|17600.9|17718.88|17598.88|9
1649001470000|2022-04-03 15:57:50|17720.98|17600.98|17720.54|17600.54|17721|17601|17720.54|17600.54|8
1649001480000|2022-04-03 15:58:00|17720.48|17600.48|17721.02|17601.02|17721.02|17601.02|17720.48|17600.48|10
1649001490000|2022-04-03 15:58:10|17720.83|17600.83|17721.09|17601.09|17721.18|17601.18|17720.38|17600.38|9
1649001500000|2022-04-03 15:58:20|17721.13|17601.13|17722.76|17602.76|17722.91|17602.91|17721.13|17601.13|9
1649001510000|2022-04-03 15:58:30|17723.03|17603.03|17722.92|17602.92|17723.59|17603.59|17722.92|17602.92|9
1649001520000|2022-04-03 15:58:40|17724.22|17604.22|17723.63|17603.63|17724.35|17604.35|17723.54|17603.54|10
1649001530000|2022-04-03 15:58:50|17723.38|17603.38|17722.46|17602.46|17723.4|17603.4|17722.46|17602.46|10
1649001540000|2022-04-03 15:59:00|17722.42|17602.42|17721.4|17601.4|17722.42|17602.42|17721.3|17601.3|10
1649001550000|2022-04-03 15:59:10|17721.41|17601.41|17722.75|17602.75|17722.75|17602.75|17721.39|17601.39|10
1649001560000|2022-04-03 15:59:20|17722.9|17602.9|17722.38|17602.38|17723.4|17603.4|17722.14|17602.14|10
1649001570000|2022-04-03 15:59:30|17722.23|17602.23|17722.3|17602.3|17722.43|17602.43|17721.93|17601.93|10
1649001580000|2022-04-03 15:59:40|17722.22|17602.22|17721.14|17601.14|17722.22|17602.22|17720.91|17600.91|10
1649001590000|2022-04-03 15:59:50|17720.9|17600.9|17718.34|17598.34|17720.9|17600.9|17718.14|17598.14|10
1649001600000|2022-04-03 16:00:00|17718.76|17598.76|17718.04|17598.04|17719.26|17599.26|17718.04|17598.04|9
1649001610000|2022-04-03 16:00:10|17718.38|17598.38|17719.19|17599.19|17719.19|17599.19|17718.38|17598.38|7
1649001620000|2022-04-03 16:00:20|17719.58|17599.58|17725.47|17605.47|17725.52|17605.52|17719.58|17599.58|10
1649001630000|2022-04-03 16:00:30|17725.53|17605.53|17730.97|17610.97|17730.97|17610.97|17725.53|17605.53|10
1649001640000|2022-04-03 16:00:40|17732.35|17612.35|17739.53|17619.53|17739.81|17619.81|17732.35|17612.35|10
1649001650000|2022-04-03 16:00:50|17739.38|17619.38|17737.91|17617.91|17740.4|17620.4|17737.91|17617.91|10
1649001660000|2022-04-03 16:01:00|17737.64|17617.64|17732.82|17612.82|17737.64|17617.64|17732.82|17612.82|10
1649001670000|2022-04-03 16:01:10|17733|17613|17728.72|17608.72|17733|17613|17728.72|17608.72|10
1649001680000|2022-04-03 16:01:20|17728.49|17608.49|17727.08|17607.08|17728.49|17608.49|17727.04|17607.04|10
1649001690000|2022-04-03 16:01:30|17726.84|17606.84|17723.37|17603.37|17727.58|17607.58|17723.23|17603.23|9
1649001700000|2022-04-03 16:01:40|17723.46|17603.46|17722.27|17602.27|17723.46|17603.46|17722.27|17602.27|8
1649001710000|2022-04-03 16:01:50|17721.81|17601.81|17719.76|17599.76|17721.81|17601.81|17719.76|17599.76|10
1649001720000|2022-04-03 16:02:00|17719.77|17599.77|17718.22|17598.22|17719.93|17599.93|17717.91|17597.91|10
1649001730000|2022-04-03 16:02:10|17718.26|17598.26|17716.93|17596.93|17718.51|17598.51|17716.93|17596.93|10
1649001740000|2022-04-03 16:02:20|17716.94|17596.94|17716.49|17596.49|17717.06|17597.06|17715.96|17595.96|10
1649001750000|2022-04-03 16:02:30|17716.6|17596.6|17711.45|17591.45|17716.6|17596.6|17711.45|17591.45|9
1649001760000|2022-04-03 16:02:40|17711.37|17591.37|17710.74|17590.74|17711.37|17591.37|17710.69|17590.69|10
1649001770000|2022-04-03 16:02:50|17710.24|17590.24|17710.18|17590.18|17710.94|17590.94|17710.07|17590.07|10
1649001780000|2022-04-03 16:03:00|17710.14|17590.14|17711.08|17591.08|17711.08|17591.08|17709.88|17589.88|10
1649001790000|2022-04-03 16:03:10|17711.06|17591.06|17712.44|17592.44|17712.72|17592.72|17711.06|17591.06|9
1649001800000|2022-04-03 16:03:20|17712.53|17592.53|17715.23|17595.23|17715.23|17595.23|17712.18|17592.18|9
1649001810000|2022-04-03 16:03:30|17715.04|17595.04|17720.24|17600.24|17720.24|17600.24|17715.04|17595.04|8
1649001820000|2022-04-03 16:03:40|17720.98|17600.98|17719.4|17599.4|17721.12|17601.12|17719.35|17599.35|10
1649001830000|2022-04-03 16:03:50|17719|17599|17717.58|17597.58|17719.32|17599.32|17717.57|17597.57|10
1649001840000|2022-04-03 16:04:00|17717.45|17597.45|17718.3|17598.3|17718.3|17598.3|17717.45|17597.45|9
1649001850000|2022-04-03 16:04:10|17718.43|17598.43|17718.25|17598.25|17719.02|17599.02|17718.25|17598.25|10
1649001860000|2022-04-03 16:04:20|17718.57|17598.57|17719.79|17599.79|17719.98|17599.98|17718.57|17598.57|10
1649001870000|2022-04-03 16:04:30|17720.13|17600.13|17718.84|17598.84|17720.3|17600.3|17718.28|17598.28|9
1649001880000|2022-04-03 16:04:40|17718.83|17598.83|17716.44|17596.44|17718.83|17598.83|17716.44|17596.44|10
1649001890000|2022-04-03 16:04:50|17716.41|17596.41|17714.91|17594.91|17716.41|17596.41|17714.81|17594.81|9
1649001900000|2022-04-03 16:05:00|17715.15|17595.15|17714.84|17594.84|17715.22|17595.22|17714.75|17594.75|10
1649001910000|2022-04-03 16:05:10|17714.87|17594.87|17714.5|17594.5|17715.55|17595.55|17713.68|17593.68|10
1649001920000|2022-04-03 16:05:20|17713.94|17593.94|17717|17597|17717|17597|17713.94|17593.94|9
1649001930000|2022-04-03 16:05:30|17717.62|17597.62|17720.84|17600.84|17720.94|17600.94|17717.62|17597.62|10
1649001940000|2022-04-03 16:05:40|17720.87|17600.87|17719.64|17599.64|17721.32|17601.32|17719.64|17599.64|10
1649001950000|2022-04-03 16:05:50|17719.38|17599.38|17718.47|17598.47|17719.38|17599.38|17718.34|17598.34|10
1649001960000|2022-04-03 16:06:00|17717.63|17597.63|17716.22|17596.22|17717.63|17597.63|17716.11|17596.11|10
1649001970000|2022-04-03 16:06:10|17716.32|17596.32|17711.77|17591.77|17716.32|17596.32|17711.77|17591.77|10
1649001980000|2022-04-03 16:06:20|17711.79|17591.79|17710.3|17590.3|17711.79|17591.79|17710.3|17590.3|10
1649001990000|2022-04-03 16:06:30|17710.27|17590.27|17708.95|17588.95|17710.27|17590.27|17708.95|17588.95|10
1649002000000|2022-04-03 16:06:40|17708.98|17588.98|17708.4|17588.4|17708.98|17588.98|17707.61|17587.61|10
1649002010000|2022-04-03 16:06:50|17708.57|17588.57|17708.86|17588.86|17708.92|17588.92|17708.57|17588.57|9
1649002020000|2022-04-03 16:07:00|17708.76|17588.76|17708.95|17588.95|17709.2|17589.2|17708.61|17588.61|10
1649002030000|2022-04-03 16:07:10|17709.6|17589.6|17710.01|17590.01|17710.05|17590.05|17709.13|17589.13|10
1649002040000|2022-04-03 16:07:20|17710.02|17590.02|17711.65|17591.65|17711.65|17591.65|17710.02|17590.02|9
1649002050000|2022-04-03 16:07:30|17711.89|17591.89|17711.75|17591.75|17712.66|17592.66|17711.75|17591.75|10
1649002060000|2022-04-03 16:07:40|17711.93|17591.93|17712.79|17592.79|17712.79|17592.79|17711.48|17591.48|10
1649002070000|2022-04-03 16:07:50|17713.06|17593.06|17714.56|17594.56|17714.62|17594.62|17712.58|17592.58|10
1649002080000|2022-04-03 16:08:00|17714.87|17594.87|17716.27|17596.27|17716.27|17596.27|17714.58|17594.58|10
1649002090000|2022-04-03 16:08:10|17716.33|17596.33|17717.57|17597.57|17717.57|17597.57|17715.13|17595.13|10
1649002100000|2022-04-03 16:08:20|17719.15|17599.15|17721.07|17601.07|17721.07|17601.07|17719.15|17599.15|9
1649002110000|2022-04-03 16:08:30|17721.17|17601.17|17728.19|17608.19|17728.19|17608.19|17721.17|17601.17|10
1649002120000|2022-04-03 16:08:40|17728.31|17608.31|17730.24|17610.24|17730.29|17610.29|17728.31|17608.31|10
1649002130000|2022-04-03 16:08:50|17730.56|17610.56|17736.43|17616.43|17736.43|17616.43|17730.56|17610.56|10
1649002140000|2022-04-03 16:09:00|17736.38|17616.38|17737.09|17617.09|17737.09|17617.09|17736.37|17616.37|10
1649002150000|2022-04-03 16:09:10|17737.19|17617.19|17737.76|17617.76|17738.01|17618.01|17737.09|17617.09|8
1649002160000|2022-04-03 16:09:20|17737.93|17617.93|17737.48|17617.48|17738.93|17618.93|17737.32|17617.32|10
1649002170000|2022-04-03 16:09:30|17736.83|17616.83|17736.99|17616.99|17737.52|17617.52|17736.39|17616.39|10
1649002180000|2022-04-03 16:09:40|17736.92|17616.92|17735.8|17615.8|17736.92|17616.92|17735.8|17615.8|10
1649002190000|2022-04-03 16:09:50|17735.9|17615.9|17739.1|17619.1|17739.29|17619.29|17735.9|17615.9|9
1649002200000|2022-04-03 16:10:00|17739.16|17619.16|17746.11|17626.11|17746.11|17626.11|17739.16|17619.16|10
1649002210000|2022-04-03 16:10:10|17746.42|17626.42|17750.33|17630.33|17750.33|17630.33|17746.42|17626.42|10
1649002220000|2022-04-03 16:10:20|17751.36|17631.36|17757.11|17637.11|17757.11|17637.11|17751.36|17631.36|10
1649002230000|2022-04-03 16:10:30|17757.46|17637.46|17760.37|17640.37|17760.37|17640.37|17757.36|17637.36|10
1649002240000|2022-04-03 16:10:40|17760.73|17640.73|17760.99|17640.99|17761.06|17641.06|17760.05|17640.05|10
1649002250000|2022-04-03 16:10:50|17761.31|17641.31|17762.57|17642.57|17762.9|17642.9|17761.31|17641.31|10
1649002260000|2022-04-03 16:11:00|17762.35|17642.35|17763.19|17643.19|17763.19|17643.19|17762.14|17642.14|9
1649002270000|2022-04-03 16:11:10|17762.95|17642.95|17763.7|17643.7|17764.88|17644.88|17762.95|17642.95|10
1649002280000|2022-04-03 16:11:20|17763.82|17643.82|17765.23|17645.23|17765.23|17645.23|17763.5|17643.5|8
1649002290000|2022-04-03 16:11:30|17765.38|17645.38|17766.49|17646.49|17766.49|17646.49|17765.38|17645.38|10
1649002300000|2022-04-03 16:11:40|17766.03|17646.03|17766.2|17646.2|17766.41|17646.41|17765.86|17645.86|10
1649002310000|2022-04-03 16:11:50|17766.15|17646.15|17765.78|17645.78|17767.02|17647.02|17765.78|17645.78|10
1649002320000|2022-04-03 16:12:00|17765.7|17645.7|17764.17|17644.17|17765.7|17645.7|17764.17|17644.17|10
1649002330000|2022-04-03 16:12:10|17764.04|17644.04|17764.16|17644.16|17764.22|17644.22|17763.57|17643.57|9
1649002340000|2022-04-03 16:12:20|17764.28|17644.28|17763.44|17643.44|17764.28|17644.28|17763.16|17643.16|10
1649002350000|2022-04-03 16:12:30|17763.51|17643.51|17763.22|17643.22|17763.64|17643.64|17763.08|17643.08|10
1649002360000|2022-04-03 16:12:40|17763.27|17643.27|17764.03|17644.03|17764.03|17644.03|17763.27|17643.27|10
1649002370000|2022-04-03 16:12:50|17764.13|17644.13|17764.43|17644.43|17764.56|17644.56|17763.99|17643.99|10
1649002380000|2022-04-03 16:13:00|17764.42|17644.42|17764.16|17644.16|17764.65|17644.65|17763.41|17643.41|10
1649002390000|2022-04-03 16:13:10|17764.14|17644.14|17762.94|17642.94|17764.14|17644.14|17762.91|17642.91|10
1649002400000|2022-04-03 16:13:20|17762.79|17642.79|17762.94|17642.94|17762.96|17642.96|17762.59|17642.59|9
1649002410000|2022-04-03 16:13:30|17763.6|17643.6|17763.85|17643.85|17764.07|17644.07|17763.13|17643.13|10
1649002420000|2022-04-03 16:13:40|17763.93|17643.93|17765.88|17645.88|17765.88|17645.88|17763.93|17643.93|10
1649002430000|2022-04-03 16:13:50|17766.38|17646.38|17769.88|17649.88|17769.88|17649.88|17766.38|17646.38|9
1649002440000|2022-04-03 16:14:00|17769.97|17649.97|17770.15|17650.15|17770.49|17650.49|17769.75|17649.75|9
1649002450000|2022-04-03 16:14:10|17770.17|17650.17|17772.24|17652.24|17772.24|17652.24|17769.96|17649.96|10
1649002460000|2022-04-03 16:14:20|17772.32|17652.32|17773.25|17653.25|17773.25|17653.25|17771.65|17651.65|10
1649002470000|2022-04-03 16:14:30|17773.37|17653.37|17774.72|17654.72|17774.87|17654.87|17773.37|17653.37|9
1649002480000|2022-04-03 16:14:40|17774.86|17654.86|17775.44|17655.44|17775.44|17655.44|17774.86|17654.86|9
1649002490000|2022-04-03 16:14:50|17775.68|17655.68|17775.39|17655.39|17775.81|17655.81|17775.09|17655.09|9
1649002500000|2022-04-03 16:15:00|17775.93|17655.93|17773.53|17653.53|17775.93|17655.93|17773.47|17653.47|10
1649002510000|2022-04-03 16:15:10|17773.78|17653.78|17770.14|17650.14|17773.78|17653.78|17770.14|17650.14|8
1649002520000|2022-04-03 16:15:20|17770.03|17650.03|17768.17|17648.17|17770.03|17650.03|17767.97|17647.97|9
1649002530000|2022-04-03 16:15:30|17768.05|17648.05|17765.31|17645.31|17768.05|17648.05|17765.31|17645.31|9
1649002540000|2022-04-03 16:15:40|17765.3|17645.3|17764.78|17644.78|17765.37|17645.37|17764.78|17644.78|8
1649002550000|2022-04-03 16:15:50|17765|17645|17764.45|17644.45|17765.94|17645.94|17764.45|17644.45|10
1649002560000|2022-04-03 16:16:00|17764.53|17644.53|17763.35|17643.35|17764.95|17644.95|17763.27|17643.27|10
1649002570000|2022-04-03 16:16:10|17763.3|17643.3|17764.64|17644.64|17764.64|17644.64|17763.3|17643.3|10
1649002580000|2022-04-03 16:16:20|17764.62|17644.62|17763.68|17643.68|17764.62|17644.62|17763.62|17643.62|9
1649002590000|2022-04-03 16:16:30|17763.42|17643.42|17760.97|17640.97|17763.42|17643.42|17760.97|17640.97|10
1649002600000|2022-04-03 16:16:40|17759.78|17639.78|17752.64|17632.64|17759.78|17639.78|17752.64|17632.64|10
1649002610000|2022-04-03 16:16:50|17751.92|17631.92|17747.51|17627.51|17752.01|17632.01|17747.51|17627.51|10
1649002620000|2022-04-03 16:17:00|17746.78|17626.78|17743.79|17623.79|17746.78|17626.78|17743.57|17623.57|9
1649002630000|2022-04-03 16:17:10|17744.22|17624.22|17743.06|17623.06|17744.61|17624.61|17743.06|17623.06|10
1649002640000|2022-04-03 16:17:20|17742.81|17622.81|17746.45|17626.45|17747.18|17627.18|17742.81|17622.81|10
1649002650000|2022-04-03 16:17:30|17745.6|17625.6|17744.69|17624.69|17745.99|17625.99|17744.55|17624.55|10
1649002660000|2022-04-03 16:17:40|17744.37|17624.37|17745.52|17625.52|17745.52|17625.52|17744.37|17624.37|10
1649002670000|2022-04-03 16:17:50|17745.72|17625.72|17745.4|17625.4|17745.72|17625.72|17744.9|17624.9|10
1649002680000|2022-04-03 16:18:00|17745.8|17625.8|17744.1|17624.1|17745.8|17625.8|17744.1|17624.1|10
1649002690000|2022-04-03 16:18:10|17743.8|17623.8|17744.68|17624.68|17744.9|17624.9|17743.74|17623.74|10
1649002700000|2022-04-03 16:18:20|17745.06|17625.06|17744.82|17624.82|17745.97|17625.97|17744.82|17624.82|10
1649002710000|2022-04-03 16:18:30|17744.93|17624.93|17744.75|17624.75|17744.93|17624.93|17744.37|17624.37|10
1649002720000|2022-04-03 16:18:40|17744.81|17624.81|17745.18|17625.18|17745.23|17625.23|17744.14|17624.14|10
1649002730000|2022-04-03 16:18:50|17745.44|17625.44|17747.13|17627.13|17747.32|17627.32|17745.44|17625.44|10
1649002740000|2022-04-03 16:19:00|17747.17|17627.17|17748|17628|17748.2|17628.2|17747.17|17627.17|10
1649002750000|2022-04-03 16:19:10|17747.72|17627.72|17748.71|17628.71|17748.71|17628.71|17747.5|17627.5|10
1649002760000|2022-04-03 16:19:20|17748.51|17628.51|17749.13|17629.13|17749.2|17629.2|17748.51|17628.51|10
1649002770000|2022-04-03 16:19:30|17748.95|17628.95|17748.37|17628.37|17749.2|17629.2|17748.37|17628.37|9
1649002780000|2022-04-03 16:19:40|17748.25|17628.25|17747.25|17627.25|17748.25|17628.25|17746.83|17626.83|9
1649002790000|2022-04-03 16:19:50|17747.13|17627.13|17747.63|17627.63|17747.73|17627.73|17746.99|17626.99|10
1649002800000|2022-04-03 16:20:00|17747.59|17627.59|17747.95|17627.95|17748.21|17628.21|17747.56|17627.56|9
1649002810000|2022-04-03 16:20:10|17748.22|17628.22|17750.23|17630.23|17750.46|17630.46|17748.18|17628.18|10
1649002820000|2022-04-03 16:20:20|17749.53|17629.53|17748.76|17628.76|17749.53|17629.53|17748.69|17628.69|10
1649002830000|2022-04-03 16:20:30|17748.55|17628.55|17748.67|17628.67|17748.75|17628.75|17748.13|17628.13|10
1649002840000|2022-04-03 16:20:40|17748.52|17628.52|17747.5|17627.5|17748.52|17628.52|17747.17|17627.17|10
1649002850000|2022-04-03 16:20:50|17747.44|17627.44|17747.64|17627.64|17747.64|17627.64|17747.25|17627.25|10
1649002860000|2022-04-03 16:21:00|17748.22|17628.22|17745.9|17625.9|17748.64|17628.64|17745.9|17625.9|9
1649002870000|2022-04-03 16:21:10|17745.84|17625.84|17739.03|17619.03|17745.84|17625.84|17739.03|17619.03|10
1649002880000|2022-04-03 16:21:20|17738.83|17618.83|17736.13|17616.13|17738.83|17618.83|17736.13|17616.13|10
1649002890000|2022-04-03 16:21:30|17735.77|17615.77|17732.7|17612.7|17735.77|17615.77|17732.31|17612.31|10
1649002900000|2022-04-03 16:21:40|17731.64|17611.64|17730.55|17610.55|17732.01|17612.01|17730.55|17610.55|10
1649002910000|2022-04-03 16:21:50|17729.3|17609.3|17726.66|17606.66|17729.3|17609.3|17726.66|17606.66|8
1649002920000|2022-04-03 16:22:00|17725.93|17605.93|17724.67|17604.67|17725.93|17605.93|17724.11|17604.11|10
1649002930000|2022-04-03 16:22:10|17724.75|17604.75|17723.9|17603.9|17724.75|17604.75|17723.79|17603.79|8
1649002940000|2022-04-03 16:22:20|17723.92|17603.92|17718.19|17598.19|17723.92|17603.92|17718.19|17598.19|10
1649002950000|2022-04-03 16:22:30|17718.02|17598.02|17709.93|17589.93|17718.02|17598.02|17709.93|17589.93|10
1649002960000|2022-04-03 16:22:40|17709.74|17589.74|17704.41|17584.41|17709.79|17589.79|17704.41|17584.41|9
1649002970000|2022-04-03 16:22:50|17703.48|17583.48|17698.93|17578.93|17703.48|17583.48|17698.93|17578.93|10
1649002980000|2022-04-03 16:23:00|17698.63|17578.63|17691.86|17571.86|17698.63|17578.63|17691.86|17571.86|10
1649002990000|2022-04-03 16:23:10|17691.17|17571.17|17680.42|17560.42|17691.17|17571.17|17680.42|17560.42|10
1649003000000|2022-04-03 16:23:20|17680.49|17560.49|17681.16|17561.16|17681.16|17561.16|17679.6|17559.6|10
1649003010000|2022-04-03 16:23:30|17681.31|17561.31|17679.66|17559.66|17682.08|17562.08|17679.66|17559.66|10
1649003020000|2022-04-03 16:23:40|17679.15|17559.15|17673.51|17553.51|17679.15|17559.15|17673.51|17553.51|10
1649003030000|2022-04-03 16:23:50|17673.4|17553.4|17670.12|17550.12|17673.4|17553.4|17670.12|17550.12|10
1649003040000|2022-04-03 16:24:00|17669.63|17549.63|17673.67|17553.67|17673.67|17553.67|17669.63|17549.63|8
1649003050000|2022-04-03 16:24:10|17674.35|17554.35|17671.76|17551.76|17674.35|17554.35|17671.76|17551.76|9
1649003060000|2022-04-03 16:24:20|17671.5|17551.5|17670.43|17550.43|17671.81|17551.81|17670.43|17550.43|10
1649003070000|2022-04-03 16:24:30|17670.06|17550.06|17666.66|17546.66|17670.06|17550.06|17666.66|17546.66|9
1649003080000|2022-04-03 16:24:40|17665.16|17545.16|17657.15|17537.15|17665.16|17545.16|17656.75|17536.75|10
1649003090000|2022-04-03 16:24:50|17657.01|17537.01|17651.1|17531.1|17657.01|17537.01|17651.1|17531.1|10
1649003100000|2022-04-03 16:25:00|17651.08|17531.08|17650.95|17530.95|17651.08|17531.08|17649.6|17529.6|10
1649003110000|2022-04-03 16:25:10|17651.21|17531.21|17653.39|17533.39|17653.39|17533.39|17649.98|17529.98|10
1649003120000|2022-04-03 16:25:20|17653.91|17533.91|17659.71|17539.71|17659.71|17539.71|17653.91|17533.91|10
1649003130000|2022-04-03 16:25:30|17659.64|17539.64|17657.84|17537.84|17659.64|17539.64|17657.4|17537.4|10
1649003140000|2022-04-03 16:25:40|17657.98|17537.98|17659.29|17539.29|17659.29|17539.29|17657.91|17537.91|9
1649003150000|2022-04-03 16:25:50|17659.48|17539.48|17659.1|17539.1|17659.48|17539.48|17659.04|17539.04|10
1649003160000|2022-04-03 16:26:00|17659.76|17539.76|17661.01|17541.01|17661.86|17541.86|17659.76|17539.76|9
1649003170000|2022-04-03 16:26:10|17660.72|17540.72|17659.45|17539.45|17660.83|17540.83|17659.18|17539.18|10
1649003180000|2022-04-03 16:26:20|17659.47|17539.47|17660.23|17540.23|17660.23|17540.23|17658.78|17538.78|9
1649003190000|2022-04-03 16:26:30|17660.39|17540.39|17659.04|17539.04|17660.95|17540.95|17659.01|17539.01|10
1649003200000|2022-04-03 16:26:40|17658.56|17538.56|17660.23|17540.23|17660.69|17540.69|17658.56|17538.56|10
1649003210000|2022-04-03 16:26:50|17660.14|17540.14|17660.89|17540.89|17661.5|17541.5|17660.14|17540.14|10
1649003220000|2022-04-03 16:27:00|17661.93|17541.93|17659.53|17539.53|17661.93|17541.93|17659.53|17539.53|9
1649003230000|2022-04-03 16:27:10|17659.02|17539.02|17661.09|17541.09|17661.09|17541.09|17658.36|17538.36|10
1649003240000|2022-04-03 16:27:20|17661.33|17541.33|17664.55|17544.55|17664.55|17544.55|17661.33|17541.33|10
1649003250000|2022-04-03 16:27:30|17664.5|17544.5|17661.64|17541.64|17664.5|17544.5|17661.64|17541.64|10
1649003260000|2022-04-03 16:27:40|17661.39|17541.39|17660.96|17540.96|17661.91|17541.91|17660.47|17540.47|10
1649003270000|2022-04-03 16:27:50|17661.51|17541.51|17663.23|17543.23|17663.23|17543.23|17660.79|17540.79|10
1649003280000|2022-04-03 16:28:00|17663.71|17543.71|17666.27|17546.27|17666.27|17546.27|17663.58|17543.58|10
1649003290000|2022-04-03 16:28:10|17666.4|17546.4|17667.92|17547.92|17667.96|17547.96|17666.34|17546.34|10
1649003300000|2022-04-03 16:28:20|17668.27|17548.27|17670.17|17550.17|17670.17|17550.17|17668.27|17548.27|9
1649003310000|2022-04-03 16:28:30|17670.16|17550.16|17669|17549|17670.16|17550.16|17668.25|17548.25|10
1649003320000|2022-04-03 16:28:40|17669.15|17549.15|17669.09|17549.09|17669.31|17549.31|17668.72|17548.72|10
1649003330000|2022-04-03 16:28:50|17669.59|17549.59|17672.19|17552.19|17672.19|17552.19|17669.59|17549.59|10
1649003340000|2022-04-03 16:29:00|17672.12|17552.12|17671.75|17551.75|17672.15|17552.15|17671.45|17551.45|9
1649003350000|2022-04-03 16:29:10|17672.16|17552.16|17672.73|17552.73|17672.87|17552.87|17672.06|17552.06|10
1649003360000|2022-04-03 16:29:20|17672.47|17552.47|17675.46|17555.46|17675.63|17555.63|17672.47|17552.47|10
1649003370000|2022-04-03 16:29:30|17675.71|17555.71|17676.34|17556.34|17676.59|17556.59|17675.36|17555.36|9
1649003380000|2022-04-03 16:29:40|17676.22|17556.22|17680.25|17560.25|17680.25|17560.25|17676.22|17556.22|10
1649003390000|2022-04-03 16:29:50|17680.52|17560.52|17682.15|17562.15|17682.54|17562.54|17680.52|17560.52|10
1649003400000|2022-04-03 16:30:00|17682.29|17562.29|17681.31|17561.31|17682.51|17562.51|17681.29|17561.29|9
1649003410000|2022-04-03 16:30:10|17681.08|17561.08|17679.97|17559.97|17681.08|17561.08|17679.97|17559.97|9
1649003420000|2022-04-03 16:30:20|17680.44|17560.44|17680.14|17560.14|17680.58|17560.58|17680.09|17560.09|10
1649003430000|2022-04-03 16:30:30|17679.9|17559.9|17678.06|17558.06|17679.9|17559.9|17678.06|17558.06|10
1649003440000|2022-04-03 16:30:40|17677.93|17557.93|17677.16|17557.16|17678.22|17558.22|17677.08|17557.08|9
1649003450000|2022-04-03 16:30:50|17677.21|17557.21|17675.95|17555.95|17677.21|17557.21|17675.85|17555.85|10
1649003460000|2022-04-03 16:31:00|17675.51|17555.51|17676.45|17556.45|17676.45|17556.45|17675.08|17555.08|10
1649003470000|2022-04-03 16:31:10|17676.12|17556.12|17678.18|17558.18|17679.59|17559.59|17676.06|17556.06|10
1649003480000|2022-04-03 16:31:20|17678.22|17558.22|17678.9|17558.9|17678.9|17558.9|17677.97|17557.97|10
1649003490000|2022-04-03 16:31:30|17678.87|17558.87|17679.07|17559.07|17679.12|17559.12|17678.45|17558.45|10
1649003500000|2022-04-03 16:31:40|17679.39|17559.39|17685.3|17565.3|17685.3|17565.3|17679.39|17559.39|10
1649003510000|2022-04-03 16:31:50|17685.47|17565.47|17686.74|17566.74|17687.35|17567.35|17685.47|17565.47|10
1649003520000|2022-04-03 16:32:00|17686.75|17566.75|17686.05|17566.05|17686.75|17566.75|17684.78|17564.78|10
1649003530000|2022-04-03 16:32:10|17686.48|17566.48|17685.95|17565.95|17687.76|17567.76|17685.95|17565.95|10
1649003540000|2022-04-03 16:32:20|17685.58|17565.58|17682.83|17562.83|17685.58|17565.58|17682.83|17562.83|10
1649003550000|2022-04-03 16:32:30|17682.52|17562.52|17681.88|17561.88|17683.08|17563.08|17681.87|17561.87|10
1649003560000|2022-04-03 16:32:40|17681.37|17561.37|17679.64|17559.64|17681.37|17561.37|17678.98|17558.98|10
1649003570000|2022-04-03 16:32:50|17679.26|17559.26|17676.92|17556.92|17679.26|17559.26|17676.87|17556.87|10
1649003580000|2022-04-03 16:33:00|17676.28|17556.28|17673.09|17553.09|17676.32|17556.32|17673.09|17553.09|10
1649003590000|2022-04-03 16:33:10|17672.96|17552.96|17670.47|17550.47|17672.96|17552.96|17670.47|17550.47|10
1649003600000|2022-04-03 16:33:20|17668.72|17548.72|17666.51|17546.51|17669.11|17549.11|17666.47|17546.47|10
1649003610000|2022-04-03 16:33:30|17666.7|17546.7|17667.06|17547.06|17667.43|17547.43|17666.28|17546.28|10
1649003620000|2022-04-03 16:33:40|17666.9|17546.9|17660.97|17540.97|17666.9|17546.9|17660.97|17540.97|10
1649003630000|2022-04-03 16:33:50|17660.46|17540.46|17658.82|17538.82|17660.51|17540.51|17658.82|17538.82|10
1649003640000|2022-04-03 16:34:00|17659.15|17539.15|17659.25|17539.25|17659.82|17539.82|17658.98|17538.98|10
1649003650000|2022-04-03 16:34:10|17658.91|17538.91|17659.66|17539.66|17660.17|17540.17|17658.91|17538.91|10
1649003660000|2022-04-03 16:34:20|17659.52|17539.52|17659.36|17539.36|17659.57|17539.57|17659.1|17539.1|10
1649003670000|2022-04-03 16:34:30|17659.84|17539.84|17658.31|17538.31|17661.07|17541.07|17658.31|17538.31|10
1649003680000|2022-04-03 16:34:40|17658.23|17538.23|17657.15|17537.15|17658.57|17538.57|17657.15|17537.15|9
1649003690000|2022-04-03 16:34:50|17657.48|17537.48|17657.79|17537.79|17657.79|17537.79|17656.87|17536.87|10
1649003700000|2022-04-03 16:35:00|17658.23|17538.23|17660.27|17540.27|17660.27|17540.27|17658.23|17538.23|10
1649003710000|2022-04-03 16:35:10|17660.35|17540.35|17656.97|17536.97|17660.71|17540.71|17656.97|17536.97|9
1649003720000|2022-04-03 16:35:20|17656.89|17536.89|17653.36|17533.36|17656.89|17536.89|17653.36|17533.36|10
1649003730000|2022-04-03 16:35:30|17653.15|17533.15|17651.95|17531.95|17653.15|17533.15|17651.68|17531.68|9
1649003740000|2022-04-03 16:35:40|17651.7|17531.7|17653.49|17533.49|17653.49|17533.49|17651.7|17531.7|10
1649003750000|2022-04-03 16:35:50|17652.53|17532.53|17654.17|17534.17|17654.17|17534.17|17652.41|17532.41|10
1649003760000|2022-04-03 16:36:00|17654.24|17534.24|17656.79|17536.79|17656.79|17536.79|17654.24|17534.24|10
1649003770000|2022-04-03 16:36:10|17657.33|17537.33|17660.28|17540.28|17660.28|17540.28|17657.33|17537.33|10
1649003780000|2022-04-03 16:36:20|17661.14|17541.14|17664.41|17544.41|17664.41|17544.41|17661.14|17541.14|10
1649003790000|2022-04-03 16:36:30|17664.47|17544.47|17662.97|17542.97|17664.86|17544.86|17662.97|17542.97|9
1649003800000|2022-04-03 16:36:40|17662.01|17542.01|17659.41|17539.41|17662.01|17542.01|17659.27|17539.27|10
1649003810000|2022-04-03 16:36:50|17659.05|17539.05|17659.35|17539.35|17659.84|17539.84|17658.56|17538.56|9
1649003820000|2022-04-03 16:37:00|17659.09|17539.09|17660.7|17540.7|17660.7|17540.7|17658.72|17538.72|10
1649003830000|2022-04-03 16:37:10|17660.71|17540.71|17660.19|17540.19|17660.71|17540.71|17660.14|17540.14|9
1649003840000|2022-04-03 16:37:20|17660.04|17540.04|17660.39|17540.39|17660.59|17540.59|17659.52|17539.52|10
1649003850000|2022-04-03 16:37:30|17660.13|17540.13|17660.42|17540.42|17660.42|17540.42|17659.86|17539.86|10
1649003860000|2022-04-03 16:37:40|17660.26|17540.26|17659.29|17539.29|17660.67|17540.67|17659.29|17539.29|9
1649003870000|2022-04-03 16:37:50|17658.87|17538.87|17659.42|17539.42|17659.52|17539.52|17658.29|17538.29|9
1649003880000|2022-04-03 16:38:00|17659.26|17539.26|17657.24|17537.24|17659.26|17539.26|17656.97|17536.97|10
1649003890000|2022-04-03 16:38:10|17657.28|17537.28|17657.11|17537.11|17657.97|17537.97|17656.74|17536.74|9
1649003900000|2022-04-03 16:38:20|17656.86|17536.86|17656.16|17536.16|17657.95|17537.95|17656.16|17536.16|9
1649003910000|2022-04-03 16:38:30|17656.44|17536.44|17654.11|17534.11|17656.44|17536.44|17654.09|17534.09|9
1649003920000|2022-04-03 16:38:40|17653.56|17533.56|17654.73|17534.73|17654.94|17534.94|17653.54|17533.54|10
1649003930000|2022-04-03 16:38:50|17654.71|17534.71|17652.81|17532.81|17654.71|17534.71|17651.64|17531.64|10
1649003940000|2022-04-03 16:39:00|17652.76|17532.76|17651.55|17531.55|17652.76|17532.76|17651.53|17531.53|10
1649003950000|2022-04-03 16:39:10|17652.64|17532.64|17652.86|17532.86|17653.2|17533.2|17652.64|17532.64|10
1649003960000|2022-04-03 16:39:20|17652.91|17532.91|17653.04|17533.04|17653.54|17533.54|17652.67|17532.67|10
1649003970000|2022-04-03 16:39:30|17653|17533|17652.99|17532.99|17653|17533|17651.91|17531.91|10
1649003980000|2022-04-03 16:39:40|17652.82|17532.82|17655.48|17535.48|17655.48|17535.48|17652.82|17532.82|10
1649003990000|2022-04-03 16:39:50|17656.07|17536.07|17659.11|17539.11|17659.11|17539.11|17656.07|17536.07|10
1649004000000|2022-04-03 16:40:00|17659.36|17539.36|17657.29|17537.29|17659.36|17539.36|17657.29|17537.29|9
1649004010000|2022-04-03 16:40:10|17657.96|17537.96|17655.46|17535.46|17658.07|17538.07|17655.46|17535.46|10
1649004020000|2022-04-03 16:40:20|17655.39|17535.39|17653.96|17533.96|17655.39|17535.39|17653.96|17533.96|10
1649004030000|2022-04-03 16:40:30|17653.75|17533.75|17653.68|17533.68|17653.95|17533.95|17653.68|17533.68|9
1649004040000|2022-04-03 16:40:40|17653.21|17533.21|17653.53|17533.53|17654.21|17534.21|17653.07|17533.07|10
1649004050000|2022-04-03 16:40:50|17653.13|17533.13|17652.35|17532.35|17653.39|17533.39|17652.25|17532.25|10
1649004060000|2022-04-03 16:41:00|17652.63|17532.63|17653.98|17533.98|17654.03|17534.03|17652.63|17532.63|10
1649004070000|2022-04-03 16:41:10|17653.94|17533.94|17651.56|17531.56|17653.94|17533.94|17651.56|17531.56|10
1649004080000|2022-04-03 16:41:20|17651.68|17531.68|17649.03|17529.03|17651.68|17531.68|17649.03|17529.03|10
1649004090000|2022-04-03 16:41:30|17648.53|17528.53|17649.72|17529.72|17649.72|17529.72|17648.53|17528.53|10
1649004100000|2022-04-03 16:41:40|17649.64|17529.64|17652.19|17532.19|17652.19|17532.19|17649.59|17529.59|10
1649004110000|2022-04-03 16:41:50|17653.82|17533.82|17654.29|17534.29|17654.46|17534.46|17653.68|17533.68|9
1649004120000|2022-04-03 16:42:00|17654.42|17534.42|17654.93|17534.93|17655.21|17535.21|17654.38|17534.38|10
1649004130000|2022-04-03 16:42:10|17654.9|17534.9|17657.6|17537.6|17657.6|17537.6|17654.9|17534.9|10
1649004140000|2022-04-03 16:42:20|17658.51|17538.51|17661.19|17541.19|17661.19|17541.19|17658.51|17538.51|10
1649004150000|2022-04-03 16:42:30|17661.33|17541.33|17664.38|17544.38|17664.38|17544.38|17661.33|17541.33|10
1649004160000|2022-04-03 16:42:40|17665.47|17545.47|17667.03|17547.03|17667.03|17547.03|17665.47|17545.47|9
1649004170000|2022-04-03 16:42:50|17667.14|17547.14|17670.01|17550.01|17670.01|17550.01|17666.95|17546.95|10
1649004180000|2022-04-03 16:43:00|17670.25|17550.25|17669.86|17549.86|17671.22|17551.22|17669.6|17549.6|10
1649004190000|2022-04-03 16:43:10|17670.14|17550.14|17672.31|17552.31|17672.31|17552.31|17670.14|17550.14|10
1649004200000|2022-04-03 16:43:20|17672.22|17552.22|17675.78|17555.78|17675.79|17555.79|17672.22|17552.22|10
1649004210000|2022-04-03 16:43:30|17675.68|17555.68|17676.13|17556.13|17676.54|17556.54|17675.64|17555.64|10
1649004220000|2022-04-03 16:43:40|17675.75|17555.75|17675.6|17555.6|17675.81|17555.81|17675.39|17555.39|10
1649004230000|2022-04-03 16:43:50|17675.27|17555.27|17678.81|17558.81|17678.81|17558.81|17675.27|17555.27|10
1649004240000|2022-04-03 16:44:00|17678.99|17558.99|17678.28|17558.28|17678.99|17558.99|17677.81|17557.81|10
1649004250000|2022-04-03 16:44:10|17678.25|17558.25|17679.67|17559.67|17679.67|17559.67|17678.25|17558.25|9
1649004260000|2022-04-03 16:44:20|17679.66|17559.66|17681.15|17561.15|17681.2|17561.2|17679.66|17559.66|9
1649004270000|2022-04-03 16:44:30|17681.66|17561.66|17682.91|17562.91|17683.13|17563.13|17681.34|17561.34|9
1649004280000|2022-04-03 16:44:40|17682.7|17562.7|17683.03|17563.03|17683.03|17563.03|17682.44|17562.44|10
1649004290000|2022-04-03 16:44:50|17682.96|17562.96|17682.6|17562.6|17682.96|17562.96|17682.07|17562.07|10
1649004300000|2022-04-03 16:45:00|17683.27|17563.27|17683.3|17563.3|17683.57|17563.57|17683.27|17563.27|9
1649004310000|2022-04-03 16:45:10|17683.24|17563.24|17683.61|17563.61|17684.08|17564.08|17682.99|17562.99|10
1649004320000|2022-04-03 16:45:20|17683.67|17563.67|17681.26|17561.26|17684.01|17564.01|17681.26|17561.26|10
1649004330000|2022-04-03 16:45:30|17681.77|17561.77|17679.28|17559.28|17682.86|17562.86|17679.28|17559.28|10
1649004340000|2022-04-03 16:45:40|17679.35|17559.35|17677|17557|17679.35|17559.35|17677|17557|9
1649004350000|2022-04-03 16:45:50|17676.83|17556.83|17673.77|17553.77|17677.16|17557.16|17673.77|17553.77|9
1649004360000|2022-04-03 16:46:00|17674.08|17554.08|17673.92|17553.92|17674.33|17554.33|17673.12|17553.12|10
1649004370000|2022-04-03 16:46:10|17673.93|17553.93|17674.93|17554.93|17675.51|17555.51|17673.93|17553.93|10
1649004380000|2022-04-03 16:46:20|17675.15|17555.15|17676.25|17556.25|17676.25|17556.25|17674.92|17554.92|10
1649004390000|2022-04-03 16:46:30|17675.83|17555.83|17674.11|17554.11|17675.83|17555.83|17673.93|17553.93|10
1649004400000|2022-04-03 16:46:40|17674.86|17554.86|17673.86|17553.86|17674.86|17554.86|17673.16|17553.16|10
1649004410000|2022-04-03 16:46:50|17673.83|17553.83|17673.92|17553.92|17674.46|17554.46|17673.51|17553.51|10
1649004420000|2022-04-03 16:47:00|17673.63|17553.63|17670.46|17550.46|17673.63|17553.63|17670.46|17550.46|10
1649004430000|2022-04-03 16:47:10|17670.43|17550.43|17668.67|17548.67|17670.97|17550.97|17668.58|17548.58|10
1649004440000|2022-04-03 16:47:20|17668.6|17548.6|17665.25|17545.25|17668.6|17548.6|17665.25|17545.25|9
1649004450000|2022-04-03 16:47:30|17664.97|17544.97|17663.63|17543.63|17664.97|17544.97|17663.34|17543.34|10
1649004460000|2022-04-03 16:47:40|17662.69|17542.69|17663.68|17543.68|17664.02|17544.02|17662.69|17542.69|9
1649004470000|2022-04-03 16:47:50|17663.16|17543.16|17660.13|17540.13|17663.16|17543.16|17660.13|17540.13|10
1649004480000|2022-04-03 16:48:00|17659.75|17539.75|17658.69|17538.69|17659.75|17539.75|17657.45|17537.45|10
1649004490000|2022-04-03 16:48:10|17658.6|17538.6|17657.72|17537.72|17658.6|17538.6|17657.64|17537.64|9
1649004500000|2022-04-03 16:48:20|17657.9|17537.9|17656.92|17536.92|17657.9|17537.9|17656.64|17536.64|10
1649004510000|2022-04-03 16:48:30|17656.8|17536.8|17657.51|17537.51|17657.97|17537.97|17656.52|17536.52|10
1649004520000|2022-04-03 16:48:40|17657.57|17537.57|17659.77|17539.77|17659.77|17539.77|17657.57|17537.57|10
1649004530000|2022-04-03 16:48:50|17659.56|17539.56|17662.46|17542.46|17662.46|17542.46|17659.56|17539.56|10
1649004540000|2022-04-03 16:49:00|17662.75|17542.75|17662.35|17542.35|17663.1|17543.1|17662.35|17542.35|10
1649004550000|2022-04-03 16:49:10|17662.41|17542.41|17663.6|17543.6|17663.6|17543.6|17662.23|17542.23|10
1649004560000|2022-04-03 16:49:20|17663.66|17543.66|17664.05|17544.05|17665.01|17545.01|17663.66|17543.66|10
1649004570000|2022-04-03 16:49:30|17664.48|17544.48|17662.48|17542.48|17664.65|17544.65|17662.48|17542.48|10
1649004580000|2022-04-03 16:49:40|17662.41|17542.41|17664.44|17544.44|17664.49|17544.49|17662.41|17542.41|10
1649004590000|2022-04-03 16:49:50|17664.48|17544.48|17664.78|17544.78|17664.78|17544.78|17663.59|17543.59|10
1649004600000|2022-04-03 16:50:00|17664.61|17544.61|17663.88|17543.88|17664.61|17544.61|17663.88|17543.88|9
1649004610000|2022-04-03 16:50:10|17664.14|17544.14|17665.53|17545.53|17665.53|17545.53|17664.14|17544.14|10
1649004620000|2022-04-03 16:50:20|17665.62|17545.62|17665.39|17545.39|17666.36|17546.36|17665.39|17545.39|10
1649004630000|2022-04-03 16:50:30|17665.41|17545.41|17667.97|17547.97|17667.97|17547.97|17665.41|17545.41|10
1649004640000|2022-04-03 16:50:40|17668.16|17548.16|17669.13|17549.13|17669.31|17549.31|17668.16|17548.16|10
1649004650000|2022-04-03 16:50:50|17669.12|17549.12|17670.19|17550.19|17670.19|17550.19|17669.1|17549.1|10
1649004660000|2022-04-03 16:51:00|17670.5|17550.5|17670.64|17550.64|17670.64|17550.64|17668.99|17548.99|10
1649004670000|2022-04-03 16:51:10|17670.74|17550.74|17669.84|17549.84|17671.19|17551.19|17669.84|17549.84|10
1649004680000|2022-04-03 16:51:20|17669.95|17549.95|17668.59|17548.59|17670.01|17550.01|17668.59|17548.59|9
1649004690000|2022-04-03 16:51:30|17668.44|17548.44|17667.42|17547.42|17669.02|17549.02|17667.35|17547.35|10
1649004700000|2022-04-03 16:51:40|17667.66|17547.66|17667.79|17547.79|17667.81|17547.81|17667.44|17547.44|9
1649004710000|2022-04-03 16:51:50|17667.74|17547.74|17668.42|17548.42|17668.42|17548.42|17667.09|17547.09|9
1649004720000|2022-04-03 16:52:00|17668.16|17548.16|17667|17547|17668.19|17548.19|17667|17547|9
1649004730000|2022-04-03 16:52:10|17666.95|17546.95|17667.46|17547.46|17667.46|17547.46|17666.43|17546.43|10
1649004740000|2022-04-03 16:52:20|17667.99|17547.99|17666.94|17546.94|17667.99|17547.99|17666.9|17546.9|10
1649004750000|2022-04-03 16:52:30|17667.11|17547.11|17667.35|17547.35|17667.9|17547.9|17667.11|17547.11|9
1649004760000|2022-04-03 16:52:40|17667.52|17547.52|17666.63|17546.63|17667.64|17547.64|17666.63|17546.63|10
1649004770000|2022-04-03 16:52:50|17666.6|17546.6|17666.2|17546.2|17666.6|17546.6|17666.2|17546.2|10
1649004780000|2022-04-03 16:53:00|17665.91|17545.91|17664.96|17544.96|17665.93|17545.93|17664.35|17544.35|10
1649004790000|2022-04-03 16:53:10|17664.95|17544.95|17664.19|17544.19|17664.97|17544.97|17663.27|17543.27|10
1649004800000|2022-04-03 16:53:20|17664.34|17544.34|17663.81|17543.81|17664.34|17544.34|17663.57|17543.57|9
1649004810000|2022-04-03 16:53:30|17663.88|17543.88|17669.32|17549.32|17669.32|17549.32|17663.88|17543.88|10
1649004820000|2022-04-03 16:53:40|17669.78|17549.78|17675.21|17555.21|17675.21|17555.21|17669.78|17549.78|10
1649004830000|2022-04-03 16:53:50|17674.93|17554.93|17673.18|17553.18|17674.93|17554.93|17672.95|17552.95|10
1649004840000|2022-04-03 16:54:00|17673.22|17553.22|17674.95|17554.95|17675.17|17555.17|17673.2|17553.2|10
1649004850000|2022-04-03 16:54:10|17675.7|17555.7|17674.15|17554.15|17675.7|17555.7|17673.8|17553.8|10
1649004860000|2022-04-03 16:54:20|17673.51|17553.51|17673.06|17553.06|17673.51|17553.51|17672.64|17552.64|10
1649004870000|2022-04-03 16:54:30|17673.17|17553.17|17674.48|17554.48|17674.48|17554.48|17673.17|17553.17|8
1649004880000|2022-04-03 16:54:40|17674.24|17554.24|17674.77|17554.77|17674.77|17554.77|17674.09|17554.09|10
1649004890000|2022-04-03 16:54:50|17674.8|17554.8|17673.23|17553.23|17674.81|17554.81|17673.04|17553.04|10
1649004900000|2022-04-03 16:55:00|17673.24|17553.24|17671.97|17551.97|17673.24|17553.24|17671.35|17551.35|9
1649004910000|2022-04-03 16:55:10|17671.99|17551.99|17671.88|17551.88|17672.01|17552.01|17671.62|17551.62|8
1649004920000|2022-04-03 16:55:20|17671.81|17551.81|17669.52|17549.52|17671.81|17551.81|17669.41|17549.41|9
1649004930000|2022-04-03 16:55:30|17669.73|17549.73|17668.75|17548.75|17669.73|17549.73|17668.75|17548.75|9
1649004940000|2022-04-03 16:55:40|17668.88|17548.88|17668.76|17548.76|17669.04|17549.04|17668.76|17548.76|10
1649004950000|2022-04-03 16:55:50|17668.63|17548.63|17668.55|17548.55|17668.88|17548.88|17668.38|17548.38|10
1649004960000|2022-04-03 16:56:00|17668.63|17548.63|17668.71|17548.71|17668.71|17548.71|17668.54|17548.54|10
1649004970000|2022-04-03 16:56:10|17668.51|17548.51|17669.87|17549.87|17669.98|17549.98|17668.42|17548.42|10
1649004980000|2022-04-03 16:56:20|17670.34|17550.34|17668.77|17548.77|17670.34|17550.34|17668.6|17548.6|10
1649004990000|2022-04-03 16:56:30|17668.5|17548.5|17669.72|17549.72|17669.72|17549.72|17668.21|17548.21|10
1649005000000|2022-04-03 16:56:40|17669.31|17549.31|17670.81|17550.81|17670.81|17550.81|17668.49|17548.49|10
1649005010000|2022-04-03 16:56:50|17671.1|17551.1|17672.14|17552.14|17672.14|17552.14|17671.1|17551.1|8
1649005020000|2022-04-03 16:57:00|17672.67|17552.67|17674.15|17554.15|17674.52|17554.52|17672.67|17552.67|10
1649005030000|2022-04-03 16:57:10|17674.37|17554.37|17674.04|17554.04|17674.61|17554.61|17674.04|17554.04|9
1649005040000|2022-04-03 16:57:20|17673.83|17553.83|17674.76|17554.76|17675.06|17555.06|17673.43|17553.43|8
1649005050000|2022-04-03 16:57:30|17675.05|17555.05|17675.62|17555.62|17675.62|17555.62|17674.54|17554.54|10
1649005060000|2022-04-03 16:57:40|17676.29|17556.29|17674.94|17554.94|17676.29|17556.29|17674.47|17554.47|10
1649005070000|2022-04-03 16:57:50|17674.26|17554.26|17673.35|17553.35|17674.26|17554.26|17673.09|17553.09|9
1649005080000|2022-04-03 16:58:00|17673.24|17553.24|17674.62|17554.62|17674.62|17554.62|17673.24|17553.24|10
1649005090000|2022-04-03 16:58:10|17673.9|17553.9|17675.32|17555.32|17675.32|17555.32|17673.9|17553.9|9
1649005100000|2022-04-03 16:58:20|17675.43|17555.43|17673.24|17553.24|17675.47|17555.47|17673.24|17553.24|10
1649005110000|2022-04-03 16:58:30|17673.27|17553.27|17673.74|17553.74|17674.05|17554.05|17673.27|17553.27|9
1649005120000|2022-04-03 16:58:40|17673.55|17553.55|17674.24|17554.24|17674.24|17554.24|17673.55|17553.55|10
1649005130000|2022-04-03 16:58:50|17674.53|17554.53|17675.52|17555.52|17675.52|17555.52|17673.98|17553.98|10
1649005140000|2022-04-03 16:59:00|17675.31|17555.31|17673.46|17553.46|17675.35|17555.35|17673.36|17553.36|9
1649005150000|2022-04-03 16:59:10|17673.49|17553.49|17672.35|17552.35|17673.49|17553.49|17672.34|17552.34|8
1649005160000|2022-04-03 16:59:20|17672.19|17552.19|17670.74|17550.74|17672.19|17552.19|17670.74|17550.74|10
1649005170000|2022-04-03 16:59:30|17670.97|17550.97|17669.43|17549.43|17671.6|17551.6|17669.43|17549.43|10
1649005180000|2022-04-03 16:59:40|17669.79|17549.79|17668.48|17548.48|17670.15|17550.15|17668.41|17548.41|10
1649005190000|2022-04-03 16:59:50|17668.24|17548.24|17667.7|17547.7|17669.75|17549.75|17667.7|17547.7|10
1649005200000|2022-04-03 17:00:00|17667.52|17547.52|17666.64|17546.64|17667.52|17547.52|17665.41|17545.41|10
1649005210000|2022-04-03 17:00:10|17666.73|17546.73|17668.12|17548.12|17668.12|17548.12|17666.25|17546.25|10
1649005220000|2022-04-03 17:00:20|17668.07|17548.07|17670.47|17550.47|17670.47|17550.47|17668.07|17548.07|10
1649005230000|2022-04-03 17:00:30|17670.86|17550.86|17674.14|17554.14|17674.14|17554.14|17670.86|17550.86|10
1649005240000|2022-04-03 17:00:40|17674.63|17554.63|17676.77|17556.77|17676.77|17556.77|17674.62|17554.62|10
1649005250000|2022-04-03 17:00:50|17676.65|17556.65|17678.74|17558.74|17678.74|17558.74|17676.59|17556.59|10
1649005260000|2022-04-03 17:01:00|17679.13|17559.13|17679.98|17559.98|17680.96|17560.96|17679.13|17559.13|10
1649005270000|2022-04-03 17:01:10|17680.39|17560.39|17679.86|17559.86|17680.48|17560.48|17679.4|17559.4|10
1649005280000|2022-04-03 17:01:20|17679.81|17559.81|17679.05|17559.05|17679.92|17559.92|17679.05|17559.05|9
1649005290000|2022-04-03 17:01:30|17678.55|17558.55|17678.54|17558.54|17678.66|17558.66|17678.32|17558.32|10
1649005300000|2022-04-03 17:01:40|17679.38|17559.38|17680.28|17560.28|17680.28|17560.28|17679.34|17559.34|9
1649005310000|2022-04-03 17:01:50|17680.48|17560.48|17681.76|17561.76|17681.84|17561.84|17680.48|17560.48|10
1649005320000|2022-04-03 17:02:00|17681.73|17561.73|17680.45|17560.45|17681.91|17561.91|17680.45|17560.45|10
1649005330000|2022-04-03 17:02:10|17680.62|17560.62|17684.29|17564.29|17684.29|17564.29|17680.35|17560.35|10
1649005340000|2022-04-03 17:02:20|17684.65|17564.65|17686.92|17566.92|17686.92|17566.92|17684.65|17564.65|10
1649005350000|2022-04-03 17:02:30|17686.95|17566.95|17688.53|17568.53|17688.53|17568.53|17686.85|17566.85|10
1649005360000|2022-04-03 17:02:40|17688.52|17568.52|17689.13|17569.13|17689.68|17569.68|17688.52|17568.52|10
1649005370000|2022-04-03 17:02:50|17689.21|17569.21|17690.4|17570.4|17690.87|17570.87|17689.21|17569.21|10
1649005380000|2022-04-03 17:03:00|17690.3|17570.3|17689.6|17569.6|17690.4|17570.4|17688.96|17568.96|10
1649005390000|2022-04-03 17:03:10|17689.46|17569.46|17690.05|17570.05|17690.18|17570.18|17689.04|17569.04|8
1649005400000|2022-04-03 17:03:20|17689.74|17569.74|17688.61|17568.61|17689.74|17569.74|17688.61|17568.61|8
1649005410000|2022-04-03 17:03:30|17688.68|17568.68|17689.65|17569.65|17689.72|17569.72|17688.62|17568.62|10
1649005420000|2022-04-03 17:03:40|17689.81|17569.81|17688.55|17568.55|17689.81|17569.81|17688.55|17568.55|8
1649005430000|2022-04-03 17:03:50|17688.94|17568.94|17689.12|17569.12|17689.12|17569.12|17688.54|17568.54|10
1649005440000|2022-04-03 17:04:00|17688.7|17568.7|17689.65|17569.65|17689.65|17569.65|17688.7|17568.7|10
1649005450000|2022-04-03 17:04:10|17690.58|17570.58|17690.74|17570.74|17690.86|17570.86|17690.53|17570.53|9
1649005460000|2022-04-03 17:04:20|17690.61|17570.61|17691.5|17571.5|17691.5|17571.5|17690.61|17570.61|10
1649005470000|2022-04-03 17:04:30|17692.2|17572.2|17695.02|17575.02|17695.02|17575.02|17692.2|17572.2|10
1649005480000|2022-04-03 17:04:40|17695.14|17575.14|17695.2|17575.2|17695.49|17575.49|17694.91|17574.91|10
1649005490000|2022-04-03 17:04:50|17694.58|17574.58|17694.23|17574.23|17694.58|17574.58|17693.85|17573.85|9
1649005500000|2022-04-03 17:05:00|17694.29|17574.29|17693.4|17573.4|17695.13|17575.13|17693.26|17573.26|10
1649005510000|2022-04-03 17:05:10|17693.76|17573.76|17694.4|17574.4|17694.4|17574.4|17693.66|17573.66|10
1649005520000|2022-04-03 17:05:20|17694.03|17574.03|17691.81|17571.81|17694.3|17574.3|17691.69|17571.69|9
1649005530000|2022-04-03 17:05:30|17691.78|17571.78|17690.59|17570.59|17691.78|17571.78|17690.59|17570.59|10
1649005540000|2022-04-03 17:05:40|17690.42|17570.42|17690.58|17570.58|17690.58|17570.58|17689.46|17569.46|10
1649005550000|2022-04-03 17:05:50|17690.54|17570.54|17686.75|17566.75|17690.54|17570.54|17686.75|17566.75|9
1649005560000|2022-04-03 17:06:00|17686.59|17566.59|17686.66|17566.66|17687.16|17567.16|17686.54|17566.54|9
1649005570000|2022-04-03 17:06:10|17685.84|17565.84|17684.32|17564.32|17686.07|17566.07|17684.24|17564.24|10
1649005580000|2022-04-03 17:06:20|17684.23|17564.23|17682.48|17562.48|17684.37|17564.37|17682.48|17562.48|10
1649005590000|2022-04-03 17:06:30|17682.15|17562.15|17682.14|17562.14|17683.01|17563.01|17682.14|17562.14|10
1649005600000|2022-04-03 17:06:40|17682.08|17562.08|17683.93|17563.93|17684.45|17564.45|17682.08|17562.08|10
1649005610000|2022-04-03 17:06:50|17684.19|17564.19|17685.09|17565.09|17685.81|17565.81|17684.19|17564.19|10
1649005620000|2022-04-03 17:07:00|17685.57|17565.57|17683.28|17563.28|17685.57|17565.57|17683.28|17563.28|10
1649005630000|2022-04-03 17:07:10|17683.23|17563.23|17683.31|17563.31|17684.05|17564.05|17682.76|17562.76|10
1649005640000|2022-04-03 17:07:20|17683.6|17563.6|17685.09|17565.09|17685.09|17565.09|17683.6|17563.6|8
1649005650000|2022-04-03 17:07:30|17685.19|17565.19|17687.6|17567.6|17687.6|17567.6|17685.19|17565.19|10
1649005660000|2022-04-03 17:07:40|17687.74|17567.74|17689.25|17569.25|17689.6|17569.6|17687.74|17567.74|9
1649005670000|2022-04-03 17:07:50|17689.55|17569.55|17692.47|17572.47|17692.47|17572.47|17689.55|17569.55|9
1649005680000|2022-04-03 17:08:00|17693.04|17573.04|17694.27|17574.27|17694.27|17574.27|17692.98|17572.98|10
1649005690000|2022-04-03 17:08:10|17694.28|17574.28|17695.54|17575.54|17695.79|17575.79|17693.99|17573.99|10
1649005700000|2022-04-03 17:08:20|17695.9|17575.9|17695.76|17575.76|17696.03|17576.03|17695.76|17575.76|9
1649005710000|2022-04-03 17:08:30|17696.35|17576.35|17695.24|17575.24|17696.48|17576.48|17695.02|17575.02|10
1649005720000|2022-04-03 17:08:40|17695.4|17575.4|17696.06|17576.06|17696.13|17576.13|17695.4|17575.4|9
1649005730000|2022-04-03 17:08:50|17695.98|17575.98|17695.85|17575.85|17696.76|17576.76|17695.68|17575.68|9
1649005740000|2022-04-03 17:09:00|17696.3|17576.3|17697.51|17577.51|17697.51|17577.51|17696.18|17576.18|10
1649005750000|2022-04-03 17:09:10|17697.18|17577.18|17697.88|17577.88|17697.88|17577.88|17697.18|17577.18|10
1649005760000|2022-04-03 17:09:20|17697.93|17577.93|17696.82|17576.82|17698.11|17578.11|17696.82|17576.82|10
1649005770000|2022-04-03 17:09:30|17696.76|17576.76|17696.04|17576.04|17696.83|17576.83|17695.86|17575.86|9
1649005780000|2022-04-03 17:09:40|17695.92|17575.92|17697.13|17577.13|17697.13|17577.13|17695.92|17575.92|9
1649005790000|2022-04-03 17:09:50|17696.63|17576.63|17694.53|17574.53|17696.63|17576.63|17694.33|17574.33|10
1649005800000|2022-04-03 17:10:00|17694.19|17574.19|17693.93|17573.93|17694.83|17574.83|17693.75|17573.75|9
1649005810000|2022-04-03 17:10:10|17694.45|17574.45|17694|17574|17694.78|17574.78|17693.75|17573.75|10
1649005820000|2022-04-03 17:10:20|17694.1|17574.1|17693.41|17573.41|17694.16|17574.16|17692.86|17572.86|10
1649005830000|2022-04-03 17:10:30|17693.02|17573.02|17690.72|17570.72|17693.02|17573.02|17690.72|17570.72|10
1649005840000|2022-04-03 17:10:40|17690.67|17570.67|17689.81|17569.81|17690.72|17570.72|17689.6|17569.6|10
1649005850000|2022-04-03 17:10:50|17689.57|17569.57|17690.39|17570.39|17690.57|17570.57|17689.57|17569.57|10
1649005860000|2022-04-03 17:11:00|17690.52|17570.52|17691.18|17571.18|17691.98|17571.98|17690.52|17570.52|9
1649005870000|2022-04-03 17:11:10|17690.78|17570.78|17689.25|17569.25|17690.8|17570.8|17689.11|17569.11|10
1649005880000|2022-04-03 17:11:20|17689.75|17569.75|17689.24|17569.24|17689.75|17569.75|17689.07|17569.07|10
1649005890000|2022-04-03 17:11:30|17689.15|17569.15|17688.71|17568.71|17689.17|17569.17|17688.71|17568.71|9
1649005900000|2022-04-03 17:11:40|17688.54|17568.54|17688.56|17568.56|17688.59|17568.59|17687.89|17567.89|9
1649005910000|2022-04-03 17:11:50|17688.31|17568.31|17688.75|17568.75|17689.46|17569.46|17688.31|17568.31|10
1649005920000|2022-04-03 17:12:00|17688.5|17568.5|17688.02|17568.02|17688.64|17568.64|17688.02|17568.02|9
1649005930000|2022-04-03 17:12:10|17687.8|17567.8|17686.93|17566.93|17687.8|17567.8|17686.85|17566.85|10
1649005940000|2022-04-03 17:12:20|17687.04|17567.04|17687.32|17567.32|17687.32|17567.32|17686.92|17566.92|9
1649005950000|2022-04-03 17:12:30|17687.17|17567.17|17685.44|17565.44|17687.21|17567.21|17685.44|17565.44|9
1649005960000|2022-04-03 17:12:40|17685.47|17565.47|17685.91|17565.91|17685.91|17565.91|17685.39|17565.39|10
1649005970000|2022-04-03 17:12:50|17686.18|17566.18|17688.39|17568.39|17688.39|17568.39|17686.18|17566.18|10
1649005980000|2022-04-03 17:13:00|17688.42|17568.42|17690.51|17570.51|17690.51|17570.51|17688.42|17568.42|8
1649005990000|2022-04-03 17:13:10|17690.8|17570.8|17692.81|17572.81|17692.81|17572.81|17690.8|17570.8|10
1649006000000|2022-04-03 17:13:20|17693.32|17573.32|17692.65|17572.65|17693.4|17573.4|17692.65|17572.65|9
1649006010000|2022-04-03 17:13:30|17692.68|17572.68|17693.57|17573.57|17693.84|17573.84|17692.68|17572.68|10
1649006020000|2022-04-03 17:13:40|17694.32|17574.32|17695.39|17575.39|17695.39|17575.39|17694.19|17574.19|10
1649006030000|2022-04-03 17:13:50|17695.84|17575.84|17696.49|17576.49|17696.82|17576.82|17695.84|17575.84|10
1649006040000|2022-04-03 17:14:00|17696.41|17576.41|17696.58|17576.58|17696.58|17576.58|17696.2|17576.2|7
1649006050000|2022-04-03 17:14:10|17696.69|17576.69|17697.27|17577.27|17697.27|17577.27|17696.69|17576.69|10
1649006060000|2022-04-03 17:14:20|17697.4|17577.4|17698.31|17578.31|17698.37|17578.37|17697.4|17577.4|8
1649006070000|2022-04-03 17:14:30|17698.34|17578.34|17698.2|17578.2|17698.39|17578.39|17697.64|17577.64|8
1649006080000|2022-04-03 17:14:40|17698.31|17578.31|17698.07|17578.07|17698.31|17578.31|17698.05|17578.05|9
1649006090000|2022-04-03 17:14:50|17697.81|17577.81|17698.91|17578.91|17698.95|17578.95|17697.65|17577.65|10
1649006100000|2022-04-03 17:15:00|17699.01|17579.01|17699.69|17579.69|17699.77|17579.77|17698.1|17578.1|9
1649006110000|2022-04-03 17:15:10|17700.21|17580.21|17700.5|17580.5|17700.83|17580.83|17700.2|17580.2|9
1649006120000|2022-04-03 17:15:20|17700.32|17580.32|17698.94|17578.94|17700.32|17580.32|17698.68|17578.68|10
1649006130000|2022-04-03 17:15:30|17698.03|17578.03|17697.54|17577.54|17698.03|17578.03|17696.78|17576.78|9
1649006140000|2022-04-03 17:15:40|17698.54|17578.54|17699.68|17579.68|17699.68|17579.68|17698.54|17578.54|10
1649006150000|2022-04-03 17:15:50|17699.86|17579.86|17700.29|17580.29|17700.55|17580.55|17699.86|17579.86|10
1649006160000|2022-04-03 17:16:00|17700.39|17580.39|17699.83|17579.83|17700.59|17580.59|17699.79|17579.79|10
1649006170000|2022-04-03 17:16:10|17699.82|17579.82|17697.92|17577.92|17699.82|17579.82|17697.92|17577.92|10
1649006180000|2022-04-03 17:16:20|17697.65|17577.65|17696.88|17576.88|17697.65|17577.65|17696.86|17576.86|10
1649006190000|2022-04-03 17:16:30|17696.93|17576.93|17696.54|17576.54|17696.93|17576.93|17696.53|17576.53|7
1649006200000|2022-04-03 17:16:40|17696.5|17576.5|17696.29|17576.29|17696.5|17576.5|17695.94|17575.94|10
1649006210000|2022-04-03 17:16:50|17696.03|17576.03|17696.09|17576.09|17696.76|17576.76|17696|17576|10
1649006220000|2022-04-03 17:17:00|17696.1|17576.1|17696.31|17576.31|17696.31|17576.31|17695.9|17575.9|9
1649006230000|2022-04-03 17:17:10|17696.36|17576.36|17696.68|17576.68|17696.72|17576.72|17696.27|17576.27|10
1649006240000|2022-04-03 17:17:20|17696.72|17576.72|17693.56|17573.56|17696.72|17576.72|17693.56|17573.56|10
1649006250000|2022-04-03 17:17:30|17692.96|17572.96|17691.51|17571.51|17693.32|17573.32|17691.51|17571.51|10
1649006260000|2022-04-03 17:17:40|17690.41|17570.41|17690.85|17570.85|17690.85|17570.85|17690.02|17570.02|8
1649006270000|2022-04-03 17:17:50|17690.71|17570.71|17690|17570|17690.86|17570.86|17689.5|17569.5|10
1649006280000|2022-04-03 17:18:00|17689.61|17569.61|17689.13|17569.13|17690.63|17570.63|17689.09|17569.09|10
1649006290000|2022-04-03 17:18:10|17688.54|17568.54|17687.55|17567.55|17688.64|17568.64|17687.55|17567.55|10
1649006300000|2022-04-03 17:18:20|17687.58|17567.58|17683.78|17563.78|17687.58|17567.58|17683.78|17563.78|10
1649006310000|2022-04-03 17:18:30|17683.63|17563.63|17683.97|17563.97|17684.02|17564.02|17683.33|17563.33|10
1649006320000|2022-04-03 17:18:40|17683.98|17563.98|17684.14|17564.14|17684.8|17564.8|17683.98|17563.98|9
1649006330000|2022-04-03 17:18:50|17684.23|17564.23|17680.99|17560.99|17684.36|17564.36|17680.84|17560.84|10
1649006340000|2022-04-03 17:19:00|17681.32|17561.32|17681.96|17561.96|17681.96|17561.96|17680.39|17560.39|9
1649006350000|2022-04-03 17:19:10|17681.99|17561.99|17683.66|17563.66|17683.66|17563.66|17681.99|17561.99|9
1649006360000|2022-04-03 17:19:20|17683.51|17563.51|17683.79|17563.79|17684.15|17564.15|17683.51|17563.51|10
1649006370000|2022-04-03 17:19:30|17683.92|17563.92|17682.58|17562.58|17684.15|17564.15|17682.58|17562.58|10
1649006380000|2022-04-03 17:19:40|17682.39|17562.39|17679.22|17559.22|17682.39|17562.39|17679.22|17559.22|10
1649006390000|2022-04-03 17:19:50|17679.16|17559.16|17676.23|17556.23|17679.16|17559.16|17676.23|17556.23|10
1649006400000|2022-04-03 17:20:00|17676.92|17556.92|17675.38|17555.38|17676.92|17556.92|17675.3|17555.3|10
1649006410000|2022-04-03 17:20:10|17675.39|17555.39|17674.15|17554.15|17675.54|17555.54|17674.15|17554.15|10
1649006420000|2022-04-03 17:20:20|17674.44|17554.44|17671.82|17551.82|17674.44|17554.44|17671.82|17551.82|10
1649006430000|2022-04-03 17:20:30|17671.52|17551.52|17669.78|17549.78|17671.88|17551.88|17669.78|17549.78|10
1649006440000|2022-04-03 17:20:40|17669.8|17549.8|17668.81|17548.81|17670.05|17550.05|17668.81|17548.81|10
1649006450000|2022-04-03 17:20:50|17668.72|17548.72|17667.93|17547.93|17668.82|17548.82|17667.69|17547.69|10
1649006460000|2022-04-03 17:21:00|17667.78|17547.78|17667.19|17547.19|17667.78|17547.78|17666.56|17546.56|8
1649006470000|2022-04-03 17:21:10|17667.43|17547.43|17666.08|17546.08|17667.43|17547.43|17666.06|17546.06|10
1649006480000|2022-04-03 17:21:20|17666.07|17546.07|17665.75|17545.75|17666.14|17546.14|17665.41|17545.41|10
1649006490000|2022-04-03 17:21:30|17665.72|17545.72|17666.14|17546.14|17666.32|17546.32|17665.72|17545.72|9
1649006500000|2022-04-03 17:21:40|17665.85|17545.85|17666.96|17546.96|17667.07|17547.07|17665.85|17545.85|10
1649006510000|2022-04-03 17:21:50|17666.4|17546.4|17663.78|17543.78|17666.45|17546.45|17663.78|17543.78|10
1649006520000|2022-04-03 17:22:00|17663.52|17543.52|17661.5|17541.5|17663.52|17543.52|17661.5|17541.5|9
1649006530000|2022-04-03 17:22:10|17661.38|17541.38|17661.43|17541.43|17661.49|17541.49|17661.16|17541.16|10
1649006540000|2022-04-03 17:22:20|17661.27|17541.27|17660.65|17540.65|17661.46|17541.46|17660.65|17540.65|9
1649006550000|2022-04-03 17:22:30|17660.82|17540.82|17659.89|17539.89|17660.82|17540.82|17659.89|17539.89|10
1649006560000|2022-04-03 17:22:40|17659.77|17539.77|17656.22|17536.22|17659.77|17539.77|17656.22|17536.22|10
1649006570000|2022-04-03 17:22:50|17656.03|17536.03|17658.2|17538.2|17658.2|17538.2|17655.42|17535.42|10
1649006580000|2022-04-03 17:23:00|17658.3|17538.3|17659.83|17539.83|17660.23|17540.23|17658.22|17538.22|10
1649006590000|2022-04-03 17:23:10|17659.38|17539.38|17662.75|17542.75|17662.75|17542.75|17659.38|17539.38|10
1649006600000|2022-04-03 17:23:20|17663.09|17543.09|17662.65|17542.65|17663.09|17543.09|17661.9|17541.9|10
1649006610000|2022-04-03 17:23:30|17662.67|17542.67|17662.05|17542.05|17663.51|17543.51|17662.05|17542.05|9
1649006620000|2022-04-03 17:23:40|17662.02|17542.02|17657.37|17537.37|17662.02|17542.02|17657.37|17537.37|10
1649006630000|2022-04-03 17:23:50|17657.03|17537.03|17652.65|17532.65|17657.03|17537.03|17652.16|17532.16|10
1649006640000|2022-04-03 17:24:00|17652.44|17532.44|17646.81|17526.81|17652.44|17532.44|17646.81|17526.81|10
1649006650000|2022-04-03 17:24:10|17646.66|17526.66|17647.71|17527.71|17648.37|17528.37|17646.66|17526.66|10
1649006660000|2022-04-03 17:24:20|17647.73|17527.73|17646.07|17526.07|17647.76|17527.76|17646.07|17526.07|10
1649006670000|2022-04-03 17:24:30|17646.17|17526.17|17641.84|17521.84|17646.17|17526.17|17641.84|17521.84|10
1649006680000|2022-04-03 17:24:40|17641.96|17521.96|17641.54|17521.54|17642.25|17522.25|17640.79|17520.79|10
1649006690000|2022-04-03 17:24:50|17641.58|17521.58|17638.83|17518.83|17641.58|17521.58|17638.29|17518.29|10
1649006700000|2022-04-03 17:25:00|17639.33|17519.33|17637.21|17517.21|17639.33|17519.33|17636.54|17516.54|10
1649006710000|2022-04-03 17:25:10|17637.78|17517.78|17639.21|17519.21|17639.39|17519.39|17637.65|17517.65|10
1649006720000|2022-04-03 17:25:20|17639.2|17519.2|17638.97|17518.97|17639.26|17519.26|17638.97|17518.97|10
1649006730000|2022-04-03 17:25:30|17638.75|17518.75|17639.67|17519.67|17639.67|17519.67|17638.28|17518.28|10
1649006740000|2022-04-03 17:25:40|17639.97|17519.97|17642.22|17522.22|17642.22|17522.22|17639.97|17519.97|10
1649006750000|2022-04-03 17:25:50|17642.81|17522.81|17646.15|17526.15|17646.15|17526.15|17642.81|17522.81|9
1649006760000|2022-04-03 17:26:00|17646.26|17526.26|17647.77|17527.77|17647.77|17527.77|17646.26|17526.26|9
1649006770000|2022-04-03 17:26:10|17647.62|17527.62|17648.58|17528.58|17649.02|17529.02|17647.62|17527.62|10
1649006780000|2022-04-03 17:26:20|17648.62|17528.62|17647.54|17527.54|17648.81|17528.81|17647.54|17527.54|10
1649006790000|2022-04-03 17:26:30|17647.5|17527.5|17648.34|17528.34|17648.44|17528.44|17647.22|17527.22|10
1649006800000|2022-04-03 17:26:40|17648.56|17528.56|17647.26|17527.26|17648.56|17528.56|17647.26|17527.26|10
1649006810000|2022-04-03 17:26:50|17647.29|17527.29|17644.33|17524.33|17647.29|17527.29|17644.33|17524.33|9
1649006820000|2022-04-03 17:27:00|17644.47|17524.47|17646.13|17526.13|17646.13|17526.13|17644.47|17524.47|10
1649006830000|2022-04-03 17:27:10|17646.19|17526.19|17644.66|17524.66|17646.19|17526.19|17644.66|17524.66|10
1649006840000|2022-04-03 17:27:20|17644.35|17524.35|17641.83|17521.83|17644.35|17524.35|17641.83|17521.83|9
1649006850000|2022-04-03 17:27:30|17642.39|17522.39|17644.26|17524.26|17644.3|17524.3|17642.3|17522.3|9
1649006860000|2022-04-03 17:27:40|17643.12|17523.12|17641.57|17521.57|17643.12|17523.12|17641.54|17521.54|9
1649006870000|2022-04-03 17:27:50|17639.22|17519.22|17637.35|17517.35|17639.22|17519.22|17637.35|17517.35|10
1649006880000|2022-04-03 17:28:00|17637.22|17517.22|17637.03|17517.03|17637.72|17517.72|17637.03|17517.03|10
1649006890000|2022-04-03 17:28:10|17635.72|17515.72|17636.27|17516.27|17636.58|17516.58|17635.63|17515.63|10
1649006900000|2022-04-03 17:28:20|17635.85|17515.85|17632.98|17512.98|17635.85|17515.85|17632.98|17512.98|10
1649006910000|2022-04-03 17:28:30|17632.28|17512.28|17629.6|17509.6|17632.28|17512.28|17629.6|17509.6|10
1649006920000|2022-04-03 17:28:40|17629.47|17509.47|17628.59|17508.59|17629.47|17509.47|17627.94|17507.94|10
1649006930000|2022-04-03 17:28:50|17628.78|17508.78|17628.15|17508.15|17628.89|17508.89|17627.68|17507.68|10
1649006940000|2022-04-03 17:29:00|17628.22|17508.22|17627.72|17507.72|17628.22|17508.22|17627.54|17507.54|8
1649006950000|2022-04-03 17:29:10|17627.96|17507.96|17627.99|17507.99|17628.29|17508.29|17627.75|17507.75|10
1649006960000|2022-04-03 17:29:20|17628.03|17508.03|17627.7|17507.7|17628.51|17508.51|17627.29|17507.29|9
1649006970000|2022-04-03 17:29:30|17627.92|17507.92|17627.71|17507.71|17627.92|17507.92|17627.56|17507.56|8
1649006980000|2022-04-03 17:29:40|17627.37|17507.37|17627.54|17507.54|17627.96|17507.96|17627.25|17507.25|10
1649006990000|2022-04-03 17:29:50|17627.78|17507.78|17627.18|17507.18|17627.85|17507.85|17627.18|17507.18|9
1649007000000|2022-04-03 17:30:00|17627.06|17507.06|17626.9|17506.9|17627.06|17507.06|17625.27|17505.27|9
1649007010000|2022-04-03 17:30:10|17626.6|17506.6|17626.5|17506.5|17626.6|17506.6|17625.82|17505.82|9
1649007020000|2022-04-03 17:30:20|17626.68|17506.68|17624.97|17504.97|17627.1|17507.1|17624.26|17504.26|10
1649007030000|2022-04-03 17:30:30|17624.9|17504.9|17627.97|17507.97|17628.07|17508.07|17624.86|17504.86|10
1649007040000|2022-04-03 17:30:40|17627.75|17507.75|17628.53|17508.53|17629.06|17509.06|17627.75|17507.75|10
1649007050000|2022-04-03 17:30:50|17628.61|17508.61|17629.19|17509.19|17629.92|17509.92|17628.61|17508.61|10
1649007060000|2022-04-03 17:31:00|17629.04|17509.04|17629.28|17509.28|17629.28|17509.28|17628.49|17508.49|10
1649007070000|2022-04-03 17:31:10|17629.34|17509.34|17628.02|17508.02|17630.04|17510.04|17628.02|17508.02|10
1649007080000|2022-04-03 17:31:20|17626.28|17506.28|17625.8|17505.8|17626.28|17506.28|17624.9|17504.9|10
1649007090000|2022-04-03 17:31:30|17625.71|17505.71|17625.46|17505.46|17626.21|17506.21|17624.79|17504.79|10
1649007100000|2022-04-03 17:31:40|17625.23|17505.23|17625.74|17505.74|17625.79|17505.79|17624.89|17504.89|10
1649007110000|2022-04-03 17:31:50|17626.08|17506.08|17630.45|17510.45|17630.45|17510.45|17626.08|17506.08|10
1649007120000|2022-04-03 17:32:00|17630.42|17510.42|17630.29|17510.29|17630.59|17510.59|17630.22|17510.22|9
1649007130000|2022-04-03 17:32:10|17630.26|17510.26|17630.05|17510.05|17630.9|17510.9|17630.05|17510.05|9
1649007140000|2022-04-03 17:32:20|17629.77|17509.77|17629.05|17509.05|17629.77|17509.77|17629.05|17509.05|9
1649007150000|2022-04-03 17:32:30|17629.2|17509.2|17629.19|17509.19|17630.59|17510.59|17629.19|17509.19|10
1649007160000|2022-04-03 17:32:40|17629.45|17509.45|17630.14|17510.14|17630.23|17510.23|17629.43|17509.43|10
1649007170000|2022-04-03 17:32:50|17630.04|17510.04|17632.4|17512.4|17632.4|17512.4|17630.04|17510.04|10
1649007180000|2022-04-03 17:33:00|17632.55|17512.55|17632.2|17512.2|17633.28|17513.28|17632.2|17512.2|10
1649007190000|2022-04-03 17:33:10|17632.15|17512.15|17631.51|17511.51|17632.15|17512.15|17631.51|17511.51|10
1649007200000|2022-04-03 17:33:20|17631.39|17511.39|17630.37|17510.37|17631.39|17511.39|17630.18|17510.18|10
1649007210000|2022-04-03 17:33:30|17630.42|17510.42|17631.08|17511.08|17631.08|17511.08|17630.15|17510.15|10
1649007220000|2022-04-03 17:33:40|17631.24|17511.24|17630.07|17510.07|17631.24|17511.24|17630.07|17510.07|9
1649007230000|2022-04-03 17:33:50|17630.17|17510.17|17629.84|17509.84|17630.17|17510.17|17629.75|17509.75|9
1649007240000|2022-04-03 17:34:00|17629.6|17509.6|17630.48|17510.48|17630.48|17510.48|17629.54|17509.54|10
1649007250000|2022-04-03 17:34:10|17630.31|17510.31|17630.54|17510.54|17631|17511|17630.24|17510.24|10
1649007260000|2022-04-03 17:34:20|17630.56|17510.56|17630.92|17510.92|17630.92|17510.92|17630.45|17510.45|10
1649007270000|2022-04-03 17:34:30|17630.8|17510.8|17630.29|17510.29|17630.86|17510.86|17630.07|17510.07|8
1649007280000|2022-04-03 17:34:40|17630.27|17510.27|17629.82|17509.82|17630.27|17510.27|17629.82|17509.82|8
1649007290000|2022-04-03 17:34:50|17629.69|17509.69|17629.79|17509.79|17629.99|17509.99|17629.34|17509.34|8
1649007300000|2022-04-03 17:35:00|17629.69|17509.69|17630.19|17510.19|17630.19|17510.19|17629.69|17509.69|10
1649007310000|2022-04-03 17:35:10|17630.72|17510.72|17631.41|17511.41|17631.48|17511.48|17630.58|17510.58|9
1649007320000|2022-04-03 17:35:20|17631.42|17511.42|17632.47|17512.47|17632.47|17512.47|17631.18|17511.18|9
1649007330000|2022-04-03 17:35:30|17632.36|17512.36|17634.81|17514.81|17634.81|17514.81|17632.36|17512.36|10
1649007340000|2022-04-03 17:35:40|17634.88|17514.88|17636.32|17516.32|17636.34|17516.34|17634.88|17514.88|10
1649007350000|2022-04-03 17:35:50|17636.39|17516.39|17637.67|17517.67|17637.74|17517.74|17636.39|17516.39|9
1649007360000|2022-04-03 17:36:00|17637.75|17517.75|17638.5|17518.5|17638.86|17518.86|17637.75|17517.75|10
1649007370000|2022-04-03 17:36:10|17639.16|17519.16|17638.82|17518.82|17639.16|17519.16|17638.37|17518.37|10
1649007380000|2022-04-03 17:36:20|17639.33|17519.33|17637.91|17517.91|17639.35|17519.35|17637.91|17517.91|10
1649007390000|2022-04-03 17:36:30|17637.99|17517.99|17638.68|17518.68|17638.68|17518.68|17637.6|17517.6|10
1649007400000|2022-04-03 17:36:40|17638.7|17518.7|17640.08|17520.08|17640.11|17520.11|17638.7|17518.7|10
1649007410000|2022-04-03 17:36:50|17640.26|17520.26|17641|17521|17641.39|17521.39|17640.26|17520.26|10
1649007420000|2022-04-03 17:37:00|17640.96|17520.96|17640.5|17520.5|17640.96|17520.96|17640.38|17520.38|10
1649007430000|2022-04-03 17:37:10|17640.95|17520.95|17642.46|17522.46|17642.46|17522.46|17640.95|17520.95|10
1649007440000|2022-04-03 17:37:20|17643.36|17523.36|17642.19|17522.19|17643.36|17523.36|17642.19|17522.19|10
1649007450000|2022-04-03 17:37:30|17642.14|17522.14|17640.67|17520.67|17642.14|17522.14|17640.67|17520.67|10
1649007460000|2022-04-03 17:37:40|17640.74|17520.74|17639.86|17519.86|17640.74|17520.74|17639.8|17519.8|8
1649007470000|2022-04-03 17:37:50|17639.96|17519.96|17639.53|17519.53|17640.81|17520.81|17639.53|17519.53|7
1649007480000|2022-04-03 17:38:00|17639.74|17519.74|17639.78|17519.78|17639.98|17519.98|17639.72|17519.72|8
1649007490000|2022-04-03 17:38:10|17639.83|17519.83|17639.62|17519.62|17639.89|17519.89|17639.54|17519.54|9
1649007500000|2022-04-03 17:38:20|17639.38|17519.38|17638.98|17518.98|17639.83|17519.83|17638.5|17518.5|10
1649007510000|2022-04-03 17:38:30|17639|17519|17639.01|17519.01|17639.01|17519.01|17638.87|17518.87|8
1649007520000|2022-04-03 17:38:40|17639.04|17519.04|17640.67|17520.67|17640.67|17520.67|17638.88|17518.88|8
1649007530000|2022-04-03 17:38:50|17638.91|17518.91|17638.86|17518.86|17640.18|17520.18|17638.76|17518.76|10
1649007540000|2022-04-03 17:39:00|17638.98|17518.98|17639.5|17519.5|17639.92|17519.92|17638.87|17518.87|10
1649007550000|2022-04-03 17:39:10|17639.37|17519.37|17640.68|17520.68|17640.71|17520.71|17639.37|17519.37|9
1649007560000|2022-04-03 17:39:20|17640.73|17520.73|17641.45|17521.45|17641.45|17521.45|17640.73|17520.73|10
1649007570000|2022-04-03 17:39:30|17641.57|17521.57|17642.62|17522.62|17642.62|17522.62|17641.1|17521.1|10
1649007580000|2022-04-03 17:39:40|17643.01|17523.01|17644.65|17524.65|17644.94|17524.94|17643.01|17523.01|10
1649007590000|2022-04-03 17:39:50|17644.92|17524.92|17645.07|17525.07|17646.1|17526.1|17644.92|17524.92|10
1649007600000|2022-04-03 17:40:00|17645.09|17525.09|17647.97|17527.97|17648.13|17528.13|17645.09|17525.09|10
1649007610000|2022-04-03 17:40:10|17647.59|17527.59|17650.34|17530.34|17650.34|17530.34|17647.59|17527.59|10
1649007620000|2022-04-03 17:40:20|17650.71|17530.71|17653.17|17533.17|17653.17|17533.17|17650.71|17530.71|10
1649007630000|2022-04-03 17:40:30|17653.46|17533.46|17655.55|17535.55|17655.55|17535.55|17653.46|17533.46|9
1649007640000|2022-04-03 17:40:40|17655.74|17535.74|17658.64|17538.64|17658.64|17538.64|17655.68|17535.68|10
1649007650000|2022-04-03 17:40:50|17658.63|17538.63|17663.35|17543.35|17663.35|17543.35|17658.63|17538.63|10
1649007660000|2022-04-03 17:41:00|17664.71|17544.71|17668.1|17548.1|17668.11|17548.11|17664.71|17544.71|10
1649007670000|2022-04-03 17:41:10|17668.17|17548.17|17670.73|17550.73|17670.73|17550.73|17668.11|17548.11|10
1649007680000|2022-04-03 17:41:20|17670.29|17550.29|17672.01|17552.01|17672.01|17552.01|17670.12|17550.12|10
1649007690000|2022-04-03 17:41:30|17672.28|17552.28|17673.18|17553.18|17673.48|17553.48|17672.13|17552.13|9
1649007700000|2022-04-03 17:41:40|17673.23|17553.23|17673.59|17553.59|17673.74|17553.74|17673.06|17553.06|9
1649007710000|2022-04-03 17:41:50|17673.39|17553.39|17671.34|17551.34|17673.39|17553.39|17671.34|17551.34|7
1649007720000|2022-04-03 17:42:00|17671.21|17551.21|17671.25|17551.25|17671.58|17551.58|17671|17551|10
1649007730000|2022-04-03 17:42:10|17671.35|17551.35|17671.1|17551.1|17671.91|17551.91|17670.63|17550.63|10
1649007740000|2022-04-03 17:42:20|17671.61|17551.61|17671.45|17551.45|17672.16|17552.16|17671.45|17551.45|10
1649007750000|2022-04-03 17:42:30|17671.43|17551.43|17669.56|17549.56|17671.44|17551.44|17669.56|17549.56|10
1649007760000|2022-04-03 17:42:40|17669.05|17549.05|17667.57|17547.57|17669.05|17549.05|17666.85|17546.85|9
1649007770000|2022-04-03 17:42:50|17667.7|17547.7|17668.55|17548.55|17668.59|17548.59|17666.16|17546.16|10
1649007780000|2022-04-03 17:43:00|17668.76|17548.76|17669.07|17549.07|17669.43|17549.43|17668.65|17548.65|9
1649007790000|2022-04-03 17:43:10|17669.19|17549.19|17668.07|17548.07|17669.19|17549.19|17668.03|17548.03|8
1649007800000|2022-04-03 17:43:20|17668.02|17548.02|17667.53|17547.53|17668.02|17548.02|17667.08|17547.08|9
1649007810000|2022-04-03 17:43:30|17667.56|17547.56|17666.12|17546.12|17667.56|17547.56|17666|17546|10
1649007820000|2022-04-03 17:43:40|17666.07|17546.07|17666.52|17546.52|17666.52|17546.52|17665.86|17545.86|9
1649007830000|2022-04-03 17:43:50|17666.66|17546.66|17666.4|17546.4|17666.66|17546.66|17666.4|17546.4|8
1649007840000|2022-04-03 17:44:00|17666.45|17546.45|17667.33|17547.33|17667.33|17547.33|17666.02|17546.02|10
1649007850000|2022-04-03 17:44:10|17667.21|17547.21|17667.77|17547.77|17667.78|17547.78|17667.21|17547.21|9
1649007860000|2022-04-03 17:44:20|17667.89|17547.89|17668.56|17548.56|17668.64|17548.64|17667.87|17547.87|10
1649007870000|2022-04-03 17:44:30|17668.53|17548.53|17668.49|17548.49|17668.53|17548.53|17668.02|17548.02|8
1649007880000|2022-04-03 17:44:40|17668.54|17548.54|17668.94|17548.94|17669.6|17549.6|17668.54|17548.54|10
1649007890000|2022-04-03 17:44:50|17669.36|17549.36|17670.52|17550.52|17670.52|17550.52|17669.34|17549.34|9
1649007900000|2022-04-03 17:45:00|17670.06|17550.06|17671.39|17551.39|17671.39|17551.39|17670.02|17550.02|9
1649007910000|2022-04-03 17:45:10|17671.33|17551.33|17670.63|17550.63|17671.33|17551.33|17670.63|17550.63|8
1649007920000|2022-04-03 17:45:20|17670.54|17550.54|17670.8|17550.8|17670.9|17550.9|17670.54|17550.54|8
1649007930000|2022-04-03 17:45:30|17670.42|17550.42|17669.72|17549.72|17670.5|17550.5|17669.69|17549.69|7
1649007940000|2022-04-03 17:45:40|17669.42|17549.42|17668.98|17548.98|17669.5|17549.5|17668.98|17548.98|9
1649007950000|2022-04-03 17:45:50|17669|17549|17669.32|17549.32|17669.49|17549.49|17668.45|17548.45|10
1649007960000|2022-04-03 17:46:00|17669.37|17549.37|17667.46|17547.46|17669.49|17549.49|17667.46|17547.46|10
1649007970000|2022-04-03 17:46:10|17667.6|17547.6|17664.66|17544.66|17667.6|17547.6|17664.03|17544.03|10
1649007980000|2022-04-03 17:46:20|17664.69|17544.69|17664.51|17544.51|17665.09|17545.09|17664.45|17544.45|9
1649007990000|2022-04-03 17:46:30|17664.39|17544.39|17663.46|17543.46|17664.39|17544.39|17663.34|17543.34|10
1649008000000|2022-04-03 17:46:40|17663.03|17543.03|17662.2|17542.2|17663.03|17543.03|17661.91|17541.91|10
1649008010000|2022-04-03 17:46:50|17659.39|17539.39|17659.43|17539.43|17659.43|17539.43|17658.65|17538.65|10
1649008020000|2022-04-03 17:47:00|17659.04|17539.04|17658.52|17538.52|17659.69|17539.69|17658.52|17538.52|10
1649008030000|2022-04-03 17:47:10|17658.63|17538.63|17658.28|17538.28|17658.63|17538.63|17658.17|17538.17|10
1649008040000|2022-04-03 17:47:20|17658.24|17538.24|17658.34|17538.34|17658.34|17538.34|17657.76|17537.76|9
1649008050000|2022-04-03 17:47:30|17658.13|17538.13|17656.56|17536.56|17658.13|17538.13|17656.54|17536.54|9
1649008060000|2022-04-03 17:47:40|17656.51|17536.51|17655.66|17535.66|17656.53|17536.53|17655.5|17535.5|8
1649008070000|2022-04-03 17:47:50|17655.37|17535.37|17655.3|17535.3|17656.19|17536.19|17655.3|17535.3|10
1649008080000|2022-04-03 17:48:00|17655.33|17535.33|17654.28|17534.28|17655.81|17535.81|17654.28|17534.28|10
1649008090000|2022-04-03 17:48:10|17654.19|17534.19|17654.03|17534.03|17654.26|17534.26|17654|17534|10
1649008100000|2022-04-03 17:48:20|17653.56|17533.56|17654.39|17534.39|17654.5|17534.5|17653.46|17533.46|9
1649008110000|2022-04-03 17:48:30|17654.79|17534.79|17654.11|17534.11|17654.81|17534.81|17653.77|17533.77|8
1649008120000|2022-04-03 17:48:40|17654|17534|17651.48|17531.48|17654|17534|17651.48|17531.48|10
1649008130000|2022-04-03 17:48:50|17651.73|17531.73|17650.05|17530.05|17651.73|17531.73|17650.05|17530.05|10
1649008140000|2022-04-03 17:49:00|17650.27|17530.27|17650.21|17530.21|17650.66|17530.66|17649.77|17529.77|10
1649008150000|2022-04-03 17:49:10|17650.14|17530.14|17650.49|17530.49|17650.58|17530.58|17649.91|17529.91|10
1649008160000|2022-04-03 17:49:20|17650.45|17530.45|17651.79|17531.79|17651.96|17531.96|17650.45|17530.45|10
1649008170000|2022-04-03 17:49:30|17652.25|17532.25|17652.41|17532.41|17652.95|17532.95|17652.25|17532.25|10
1649008180000|2022-04-03 17:49:40|17652.25|17532.25|17652.5|17532.5|17652.99|17532.99|17651.54|17531.54|10
1649008190000|2022-04-03 17:49:50|17653.02|17533.02|17653.75|17533.75|17653.75|17533.75|17653|17533|10
1649008200000|2022-04-03 17:50:00|17653.48|17533.48|17652.48|17532.48|17653.48|17533.48|17652.25|17532.25|9
1649008210000|2022-04-03 17:50:10|17652.89|17532.89|17653.97|17533.97|17654.37|17534.37|17652.71|17532.71|10
1649008220000|2022-04-03 17:50:20|17653.5|17533.5|17653.22|17533.22|17653.56|17533.56|17652.74|17532.74|10
1649008230000|2022-04-03 17:50:30|17653.28|17533.28|17649.92|17529.92|17653.28|17533.28|17649.92|17529.92|9
1649008240000|2022-04-03 17:50:40|17649.86|17529.86|17646.99|17526.99|17649.95|17529.95|17646.99|17526.99|10
1649008250000|2022-04-03 17:50:50|17647.12|17527.12|17647.12|17527.12|17648.28|17528.28|17646.84|17526.84|10
1649008260000|2022-04-03 17:51:00|17647.3|17527.3|17646.67|17526.67|17647.4|17527.4|17646.67|17526.67|8
1649008270000|2022-04-03 17:51:10|17646.66|17526.66|17646.2|17526.2|17647.35|17527.35|17646.19|17526.19|9
1649008280000|2022-04-03 17:51:20|17646.34|17526.34|17646.41|17526.41|17646.59|17526.59|17645.86|17525.86|10
1649008290000|2022-04-03 17:51:30|17646.36|17526.36|17645.47|17525.47|17646.37|17526.37|17645.47|17525.47|9
1649008300000|2022-04-03 17:51:40|17644.93|17524.93|17644.03|17524.03|17644.93|17524.93|17643.92|17523.92|8
1649008310000|2022-04-03 17:51:50|17643.99|17523.99|17643.53|17523.53|17644.19|17524.19|17643.53|17523.53|10
1649008320000|2022-04-03 17:52:00|17643.49|17523.49|17641.84|17521.84|17643.49|17523.49|17641.83|17521.83|9
1649008330000|2022-04-03 17:52:10|17641.02|17521.02|17641.89|17521.89|17641.89|17521.89|17641.02|17521.02|10
1649008340000|2022-04-03 17:52:20|17641.32|17521.32|17640.12|17520.12|17641.5|17521.5|17640.09|17520.09|9
1649008350000|2022-04-03 17:52:30|17640.25|17520.25|17640.29|17520.29|17640.4|17520.4|17639.99|17519.99|10
1649008360000|2022-04-03 17:52:40|17640.35|17520.35|17640.81|17520.81|17640.81|17520.81|17639.33|17519.33|10
1649008370000|2022-04-03 17:52:50|17640.85|17520.85|17643.53|17523.53|17643.55|17523.55|17640.85|17520.85|10
1649008380000|2022-04-03 17:53:00|17643.66|17523.66|17645.35|17525.35|17645.57|17525.57|17643.19|17523.19|10
1649008390000|2022-04-03 17:53:10|17645.38|17525.38|17645.21|17525.21|17645.67|17525.67|17645.21|17525.21|10
1649008400000|2022-04-03 17:53:20|17645.19|17525.19|17647.11|17527.11|17647.45|17527.45|17645.19|17525.19|8
1649008410000|2022-04-03 17:53:30|17647.1|17527.1|17647.25|17527.25|17647.31|17527.31|17647.1|17527.1|9
1649008420000|2022-04-03 17:53:40|17647.36|17527.36|17647.19|17527.19|17647.36|17527.36|17647.14|17527.14|7
1649008430000|2022-04-03 17:53:50|17647.52|17527.52|17647.89|17527.89|17647.89|17527.89|17646.91|17526.91|10
1649008440000|2022-04-03 17:54:00|17647.74|17527.74|17648.94|17528.94|17648.94|17528.94|17647.74|17527.74|10
1649008450000|2022-04-03 17:54:10|17648.81|17528.81|17649.46|17529.46|17649.55|17529.55|17648.81|17528.81|10
1649008460000|2022-04-03 17:54:20|17650.33|17530.33|17651.25|17531.25|17651.25|17531.25|17650.33|17530.33|10
1649008470000|2022-04-03 17:54:30|17651.24|17531.24|17652.88|17532.88|17652.88|17532.88|17651.24|17531.24|9
1649008480000|2022-04-03 17:54:40|17654.37|17534.37|17653.88|17533.88|17654.49|17534.49|17653.35|17533.35|8
1649008490000|2022-04-03 17:54:50|17653.95|17533.95|17654.58|17534.58|17654.83|17534.83|17653.87|17533.87|10
1649008500000|2022-04-03 17:55:00|17654.57|17534.57|17653.89|17533.89|17654.73|17534.73|17653.89|17533.89|9
1649008510000|2022-04-03 17:55:10|17653.99|17533.99|17654.44|17534.44|17654.44|17534.44|17653.77|17533.77|9
1649008520000|2022-04-03 17:55:20|17654.33|17534.33|17652.49|17532.49|17654.57|17534.57|17652.46|17532.46|10
1649008530000|2022-04-03 17:55:30|17652.53|17532.53|17653.46|17533.46|17653.51|17533.51|17652.27|17532.27|9
1649008540000|2022-04-03 17:55:40|17653.24|17533.24|17654.23|17534.23|17654.31|17534.31|17653.24|17533.24|8
1649008550000|2022-04-03 17:55:50|17654.27|17534.27|17654.67|17534.67|17654.85|17534.85|17654.17|17534.17|10
1649008560000|2022-04-03 17:56:00|17654.68|17534.68|17657.6|17537.6|17657.79|17537.79|17654.62|17534.62|10
1649008570000|2022-04-03 17:56:10|17657.85|17537.85|17659.71|17539.71|17659.71|17539.71|17657.85|17537.85|10
1649008580000|2022-04-03 17:56:20|17660.49|17540.49|17662.5|17542.5|17662.63|17542.63|17660.49|17540.49|10
1649008590000|2022-04-03 17:56:30|17662.43|17542.43|17663.08|17543.08|17663.17|17543.17|17662.43|17542.43|9
1649008600000|2022-04-03 17:56:40|17662.83|17542.83|17663.15|17543.15|17663.15|17543.15|17662.3|17542.3|10
1649008610000|2022-04-03 17:56:50|17663.54|17543.54|17665.75|17545.75|17665.75|17545.75|17663.41|17543.41|9
1649008620000|2022-04-03 17:57:00|17666.44|17546.44|17667.53|17547.53|17667.66|17547.66|17666.44|17546.44|8
1649008630000|2022-04-03 17:57:10|17667.69|17547.69|17667.81|17547.81|17668.07|17548.07|17667.64|17547.64|10
1649008640000|2022-04-03 17:57:20|17667.7|17547.7|17668.45|17548.45|17668.45|17548.45|17667.63|17547.63|9
1649008650000|2022-04-03 17:57:30|17668.1|17548.1|17671.98|17551.98|17671.98|17551.98|17668|17548|10
1649008660000|2022-04-03 17:57:40|17673.22|17553.22|17673.05|17553.05|17673.42|17553.42|17672.92|17552.92|10
1649008670000|2022-04-03 17:57:50|17673.33|17553.33|17672.83|17552.83|17673.37|17553.37|17672.44|17552.44|10
1649008680000|2022-04-03 17:58:00|17672.81|17552.81|17672.33|17552.33|17674.35|17554.35|17672.3|17552.3|10
1649008690000|2022-04-03 17:58:10|17671.75|17551.75|17670.68|17550.68|17671.95|17551.95|17670.59|17550.59|10
1649008700000|2022-04-03 17:58:20|17670.35|17550.35|17666.7|17546.7|17670.35|17550.35|17666.7|17546.7|9
1649008710000|2022-04-03 17:58:30|17666.53|17546.53|17665.34|17545.34|17666.53|17546.53|17665.04|17545.04|8
1649008720000|2022-04-03 17:58:40|17665.26|17545.26|17666.09|17546.09|17666.09|17546.09|17665.14|17545.14|9
1649008730000|2022-04-03 17:58:50|17666.07|17546.07|17667.71|17547.71|17667.71|17547.71|17665.92|17545.92|10
1649008740000|2022-04-03 17:59:00|17667.75|17547.75|17669.09|17549.09|17669.12|17549.12|17667.75|17547.75|9
1649008750000|2022-04-03 17:59:10|17668.97|17548.97|17668.88|17548.88|17669.06|17549.06|17668.81|17548.81|8
1649008760000|2022-04-03 17:59:20|17669.25|17549.25|17669.09|17549.09|17669.25|17549.25|17668.75|17548.75|10
1649008770000|2022-04-03 17:59:30|17669.07|17549.07|17670.45|17550.45|17670.45|17550.45|17668.94|17548.94|9
1649008780000|2022-04-03 17:59:40|17670.75|17550.75|17672.48|17552.48|17672.48|17552.48|17670.75|17550.75|9
1649008790000|2022-04-03 17:59:50|17671.61|17551.61|17673.32|17553.32|17673.32|17553.32|17671.57|17551.57|10
1649008800000|2022-04-03 18:00:00|17673.4|17553.4|17675.42|17555.42|17675.42|17555.42|17673.4|17553.4|9
1649008810000|2022-04-03 18:00:10|17675.19|17555.19|17676.85|17556.85|17676.85|17556.85|17675.19|17555.19|10
1649008820000|2022-04-03 18:00:20|17676.59|17556.59|17677.7|17557.7|17677.79|17557.79|17675.91|17555.91|10
1649008830000|2022-04-03 18:00:30|17677.74|17557.74|17678.43|17558.43|17678.86|17558.86|17677.74|17557.74|10
1649008840000|2022-04-03 18:00:40|17678.71|17558.71|17681.43|17561.43|17681.43|17561.43|17678.71|17558.71|10
1649008850000|2022-04-03 18:00:50|17681.13|17561.13|17682.24|17562.24|17682.31|17562.31|17680.45|17560.45|10
1649008860000|2022-04-03 18:01:00|17684.74|17564.74|17684.89|17564.89|17685.31|17565.31|17684.74|17564.74|10
1649008870000|2022-04-03 18:01:10|17684.11|17564.11|17681.84|17561.84|17684.11|17564.11|17681.66|17561.66|10
1649008880000|2022-04-03 18:01:20|17681.7|17561.7|17682.42|17562.42|17682.42|17562.42|17681.64|17561.64|10
1649008890000|2022-04-03 18:01:30|17682.73|17562.73|17682.47|17562.47|17683.18|17563.18|17682.39|17562.39|10
1649008900000|2022-04-03 18:01:40|17682.86|17562.86|17683.42|17563.42|17683.76|17563.76|17682.86|17562.86|9
1649008910000|2022-04-03 18:01:50|17682.96|17562.96|17683.04|17563.04|17683.04|17563.04|17682.5|17562.5|9
1649008920000|2022-04-03 18:02:00|17682.98|17562.98|17684.25|17564.25|17684.59|17564.59|17682.98|17562.98|9
1649008930000|2022-04-03 18:02:10|17684.22|17564.22|17684.47|17564.47|17684.47|17564.47|17683.63|17563.63|10
1649008940000|2022-04-03 18:02:20|17684.09|17564.09|17684.44|17564.44|17684.44|17564.44|17683.87|17563.87|10
1649008950000|2022-04-03 18:02:30|17684.78|17564.78|17683.64|17563.64|17684.78|17564.78|17683.55|17563.55|9
1649008960000|2022-04-03 18:02:40|17683.46|17563.46|17683.77|17563.77|17683.84|17563.84|17683.32|17563.32|9
1649008970000|2022-04-03 18:02:50|17683.62|17563.62|17684.5|17564.5|17684.73|17564.73|17682.84|17562.84|9
1649008980000|2022-04-03 18:03:00|17684.75|17564.75|17685.89|17565.89|17686.03|17566.03|17684.72|17564.72|9
1649008990000|2022-04-03 18:03:10|17684.96|17564.96|17684.29|17564.29|17685.1|17565.1|17684.29|17564.29|8
1649009000000|2022-04-03 18:03:20|17684.61|17564.61|17684.55|17564.55|17684.61|17564.61|17684.49|17564.49|3
1649009010000|2022-04-03 18:03:30|17684.65|17564.65|17686.22|17566.22|17686.52|17566.52|17684.65|17564.65|9
1649009020000|2022-04-03 18:03:40|17686.44|17566.44|17687.19|17567.19|17687.19|17567.19|17686.21|17566.21|8
1649009030000|2022-04-03 18:03:50|17686.31|17566.31|17685.16|17565.16|17686.31|17566.31|17685.04|17565.04|8
1649009040000|2022-04-03 18:04:00|17685.18|17565.18|17685.6|17565.6|17685.6|17565.6|17685.01|17565.01|8
1649009050000|2022-04-03 18:04:10|17685.75|17565.75|17687.03|17567.03|17687.03|17567.03|17685.66|17565.66|9
1649009060000|2022-04-03 18:04:20|17687.26|17567.26|17687.33|17567.33|17687.39|17567.39|17686.68|17566.68|10
1649009070000|2022-04-03 18:04:30|17687.22|17567.22|17687.37|17567.37|17687.37|17567.37|17687.17|17567.17|8
1649009080000|2022-04-03 18:04:40|17687.3|17567.3|17686.27|17566.27|17688.1|17568.1|17686.27|17566.27|10
1649009090000|2022-04-03 18:04:50|17686.37|17566.37|17685.77|17565.77|17686.52|17566.52|17685.72|17565.72|9
1649009100000|2022-04-03 18:05:00|17685.87|17565.87|17685.84|17565.84|17686.23|17566.23|17685.76|17565.76|10
1649009110000|2022-04-03 18:05:10|17686.22|17566.22|17690.26|17570.26|17690.26|17570.26|17686.22|17566.22|10
1649009120000|2022-04-03 18:05:20|17690.63|17570.63|17692.07|17572.07|17692.52|17572.52|17690.63|17570.63|10
1649009130000|2022-04-03 18:05:30|17692.38|17572.38|17694.5|17574.5|17694.59|17574.59|17692.38|17572.38|10
1649009140000|2022-04-03 18:05:40|17694.54|17574.54|17695.71|17575.71|17695.79|17575.79|17694.54|17574.54|10
1649009150000|2022-04-03 18:05:50|17696|17576|17695.69|17575.69|17696|17576|17695.1|17575.1|9
1649009160000|2022-04-03 18:06:00|17695.22|17575.22|17695.03|17575.03|17695.22|17575.22|17694.89|17574.89|8
1649009170000|2022-04-03 18:06:10|17694.89|17574.89|17694.87|17574.87|17695.23|17575.23|17694.8|17574.8|10
1649009180000|2022-04-03 18:06:20|17695.51|17575.51|17695.62|17575.62|17695.67|17575.67|17695.42|17575.42|9
1649009190000|2022-04-03 18:06:30|17695.7|17575.7|17695.06|17575.06|17696.03|17576.03|17694.84|17574.84|10
1649009200000|2022-04-03 18:06:40|17695|17575|17695.76|17575.76|17695.81|17575.81|17695|17575|10
1649009210000|2022-04-03 18:06:50|17695.94|17575.94|17697.05|17577.05|17697.05|17577.05|17695.91|17575.91|10
1649009220000|2022-04-03 18:07:00|17697.01|17577.01|17695.53|17575.53|17697.01|17577.01|17695.52|17575.52|10
1649009230000|2022-04-03 18:07:10|17695.19|17575.19|17693.73|17573.73|17695.19|17575.19|17693.71|17573.71|10
1649009240000|2022-04-03 18:07:20|17693.56|17573.56|17693.07|17573.07|17693.56|17573.56|17693.02|17573.02|10
1649009250000|2022-04-03 18:07:30|17692.64|17572.64|17691.98|17571.98|17692.64|17572.64|17691.98|17571.98|8
1649009260000|2022-04-03 18:07:40|17692.11|17572.11|17690.84|17570.84|17692.11|17572.11|17690.6|17570.6|10
1649009270000|2022-04-03 18:07:50|17691.02|17571.02|17691.4|17571.4|17691.55|17571.55|17691.02|17571.02|10
1649009280000|2022-04-03 18:08:00|17691.56|17571.56|17691.76|17571.76|17692.21|17572.21|17691.56|17571.56|10
1649009290000|2022-04-03 18:08:10|17691.83|17571.83|17690.26|17570.26|17691.83|17571.83|17690.26|17570.26|9
1649009300000|2022-04-03 18:08:20|17689.66|17569.66|17689.36|17569.36|17689.72|17569.72|17689.36|17569.36|8
1649009310000|2022-04-03 18:08:30|17689.79|17569.79|17689.63|17569.63|17690.02|17570.02|17689.61|17569.61|9
1649009320000|2022-04-03 18:08:40|17689.65|17569.65|17689.46|17569.46|17690.16|17570.16|17689.35|17569.35|10
1649009330000|2022-04-03 18:08:50|17689.19|17569.19|17688.24|17568.24|17689.19|17569.19|17688.09|17568.09|9
1649009340000|2022-04-03 18:09:00|17687.72|17567.72|17686.45|17566.45|17687.72|17567.72|17686.29|17566.29|10
1649009350000|2022-04-03 18:09:10|17686.63|17566.63|17684.83|17564.83|17686.67|17566.67|17684.83|17564.83|9
1649009360000|2022-04-03 18:09:20|17684.93|17564.93|17685.41|17565.41|17685.41|17565.41|17684.75|17564.75|10
1649009370000|2022-04-03 18:09:30|17685.51|17565.51|17685.72|17565.72|17686.08|17566.08|17685.51|17565.51|10
1649009380000|2022-04-03 18:09:40|17685.91|17565.91|17685.98|17565.98|17686.17|17566.17|17685.29|17565.29|8
1649009390000|2022-04-03 18:09:50|17685.87|17565.87|17685.31|17565.31|17686.16|17566.16|17684.75|17564.75|9
1649009400000|2022-04-03 18:10:00|17685.5|17565.5|17685.73|17565.73|17685.96|17565.96|17685.5|17565.5|10
1649009410000|2022-04-03 18:10:10|17685.35|17565.35|17685.53|17565.53|17686.55|17566.55|17685.35|17565.35|9
1649009420000|2022-04-03 18:10:20|17685.21|17565.21|17683.95|17563.95|17685.21|17565.21|17683.8|17563.8|9
1649009430000|2022-04-03 18:10:30|17684.37|17564.37|17685.34|17565.34|17685.34|17565.34|17684.37|17564.37|8
1649009440000|2022-04-03 18:10:40|17685.41|17565.41|17686.45|17566.45|17686.45|17566.45|17685.41|17565.41|10
1649009450000|2022-04-03 18:10:50|17686.67|17566.67|17687.5|17567.5|17687.5|17567.5|17686.28|17566.28|9
1649009460000|2022-04-03 18:11:00|17687.52|17567.52|17686.91|17566.91|17687.52|17567.52|17686.78|17566.78|10
1649009470000|2022-04-03 18:11:10|17686.8|17566.8|17686.26|17566.26|17686.8|17566.8|17686.2|17566.2|9
1649009480000|2022-04-03 18:11:20|17686.29|17566.29|17686.72|17566.72|17686.72|17566.72|17685.64|17565.64|10
1649009490000|2022-04-03 18:11:30|17686.85|17566.85|17687.49|17567.49|17687.49|17567.49|17686.85|17566.85|8
1649009500000|2022-04-03 18:11:40|17687.23|17567.23|17686.34|17566.34|17687.23|17567.23|17686.25|17566.25|8
1649009510000|2022-04-03 18:11:50|17686.35|17566.35|17685.56|17565.56|17686.68|17566.68|17685.56|17565.56|9
1649009520000|2022-04-03 18:12:00|17685.62|17565.62|17685.9|17565.9|17686.21|17566.21|17685.56|17565.56|7
1649009530000|2022-04-03 18:12:10|17685.88|17565.88|17685.31|17565.31|17685.88|17565.88|17685.31|17565.31|8
1649009540000|2022-04-03 18:12:20|17685.28|17565.28|17685.53|17565.53|17685.53|17565.53|17685.19|17565.19|9
1649009550000|2022-04-03 18:12:30|17685.4|17565.4|17685.25|17565.25|17685.4|17565.4|17685.05|17565.05|7
1649009560000|2022-04-03 18:12:40|17685.23|17565.23|17685.16|17565.16|17685.23|17565.23|17684.23|17564.23|10
1649009570000|2022-04-03 18:12:50|17685.18|17565.18|17686.39|17566.39|17686.39|17566.39|17685.08|17565.08|10
1649009580000|2022-04-03 18:13:00|17687.11|17567.11|17685.2|17565.2|17687.11|17567.11|17685.2|17565.2|10
1649009590000|2022-04-03 18:13:10|17685.12|17565.12|17683.55|17563.55|17685.12|17565.12|17683.55|17563.55|8
1649009600000|2022-04-03 18:13:20|17683.58|17563.58|17683.24|17563.24|17683.58|17563.58|17682.91|17562.91|10
1649009610000|2022-04-03 18:13:30|17683.19|17563.19|17683.13|17563.13|17683.78|17563.78|17683.12|17563.12|9
1649009620000|2022-04-03 18:13:40|17683.29|17563.29|17683.19|17563.19|17683.42|17563.42|17683.13|17563.13|7
1649009630000|2022-04-03 18:13:50|17683.07|17563.07|17683.2|17563.2|17683.68|17563.68|17683.07|17563.07|10
1649009640000|2022-04-03 18:14:00|17683.23|17563.23|17685.33|17565.33|17685.33|17565.33|17683.23|17563.23|10
1649009650000|2022-04-03 18:14:10|17685.35|17565.35|17683.51|17563.51|17685.35|17565.35|17683.4|17563.4|9
1649009660000|2022-04-03 18:14:20|17683.47|17563.47|17683.4|17563.4|17683.47|17563.47|17683.07|17563.07|8
1649009670000|2022-04-03 18:14:30|17683.43|17563.43|17684.31|17564.31|17684.34|17564.34|17682.92|17562.92|8
1649009680000|2022-04-03 18:14:40|17684.33|17564.33|17685.36|17565.36|17685.38|17565.38|17684.12|17564.12|10
1649009690000|2022-04-03 18:14:50|17685.75|17565.75|17685.84|17565.84|17685.84|17565.84|17685.5|17565.5|9
1649009700000|2022-04-03 18:15:00|17686.05|17566.05|17687.01|17567.01|17687.13|17567.13|17686.05|17566.05|9
1649009710000|2022-04-03 18:15:10|17686.98|17566.98|17687.43|17567.43|17687.54|17567.54|17686.98|17566.98|10
1649009720000|2022-04-03 18:15:20|17687.61|17567.61|17688.16|17568.16|17688.22|17568.22|17687.44|17567.44|10
1649009730000|2022-04-03 18:15:30|17688.12|17568.12|17690.36|17570.36|17690.36|17570.36|17688.12|17568.12|10
1649009740000|2022-04-03 18:15:40|17690.3|17570.3|17692.33|17572.33|17692.33|17572.33|17690.27|17570.27|10
1649009750000|2022-04-03 18:15:50|17692.26|17572.26|17691.97|17571.97|17692.34|17572.34|17691.03|17571.03|10
1649009760000|2022-04-03 18:16:00|17691.91|17571.91|17691.99|17571.99|17692.07|17572.07|17691.72|17571.72|10
1649009770000|2022-04-03 18:16:10|17692.24|17572.24|17691.74|17571.74|17692.24|17572.24|17691.74|17571.74|8
1649009780000|2022-04-03 18:16:20|17691.8|17571.8|17689.61|17569.61|17691.85|17571.85|17689.36|17569.36|10
1649009790000|2022-04-03 18:16:30|17689.98|17569.98|17689.15|17569.15|17690.54|17570.54|17688.98|17568.98|10
1649009800000|2022-04-03 18:16:40|17689.21|17569.21|17689.45|17569.45|17689.48|17569.48|17689.21|17569.21|7
1649009810000|2022-04-03 18:16:50|17689.29|17569.29|17688.59|17568.59|17689.61|17569.61|17688.59|17568.59|10
1649009820000|2022-04-03 18:17:00|17688.44|17568.44|17689.74|17569.74|17689.96|17569.96|17688.44|17568.44|10
1649009830000|2022-04-03 18:17:10|17690.11|17570.11|17689.53|17569.53|17690.11|17570.11|17689.53|17569.53|10
1649009840000|2022-04-03 18:17:20|17689.03|17569.03|17687.05|17567.05|17689.03|17569.03|17687.05|17567.05|10
1649009850000|2022-04-03 18:17:30|17687.03|17567.03|17686.87|17566.87|17687.03|17567.03|17686.48|17566.48|9
1649009860000|2022-04-03 18:17:40|17686.89|17566.89|17687.46|17567.46|17687.64|17567.64|17686.82|17566.82|10
1649009870000|2022-04-03 18:17:50|17686.86|17566.86|17687.27|17567.27|17687.46|17567.46|17686.86|17566.86|10
1649009880000|2022-04-03 18:18:00|17687.25|17567.25|17687.61|17567.61|17687.61|17567.61|17686.8|17566.8|10
1649009890000|2022-04-03 18:18:10|17687.3|17567.3|17685.39|17565.39|17687.3|17567.3|17685.39|17565.39|9
1649009900000|2022-04-03 18:18:20|17685.23|17565.23|17685.67|17565.67|17685.97|17565.97|17684.86|17564.86|9
1649009910000|2022-04-03 18:18:30|17685.87|17565.87|17684.49|17564.49|17685.87|17565.87|17684.48|17564.48|10
1649009920000|2022-04-03 18:18:40|17684.42|17564.42|17684.13|17564.13|17684.47|17564.47|17684.13|17564.13|9
1649009930000|2022-04-03 18:18:50|17684.16|17564.16|17683.6|17563.6|17684.16|17564.16|17683.55|17563.55|10
1649009940000|2022-04-03 18:19:00|17683.73|17563.73|17683.14|17563.14|17683.73|17563.73|17683.14|17563.14|7
1649009950000|2022-04-03 18:19:10|17683.35|17563.35|17680.79|17560.79|17683.35|17563.35|17680.79|17560.79|10
1649009960000|2022-04-03 18:19:20|17680.54|17560.54|17680.31|17560.31|17680.95|17560.95|17680.31|17560.31|8
1649009970000|2022-04-03 18:19:30|17680.03|17560.03|17680.36|17560.36|17680.99|17560.99|17680.03|17560.03|10
1649009980000|2022-04-03 18:19:40|17680.6|17560.6|17679.82|17559.82|17680.62|17560.62|17679.38|17559.38|9
1649009990000|2022-04-03 18:19:50|17679.86|17559.86|17681.08|17561.08|17681.08|17561.08|17679.47|17559.47|9
1649010000000|2022-04-03 18:20:00|17681.19|17561.19|17681.19|17561.19|17681.99|17561.99|17681.14|17561.14|10
1649010010000|2022-04-03 18:20:10|17681.33|17561.33|17679.16|17559.16|17681.33|17561.33|17679.16|17559.16|9
1649010020000|2022-04-03 18:20:20|17679.12|17559.12|17678.15|17558.15|17679.14|17559.14|17678.15|17558.15|8
1649010030000|2022-04-03 18:20:30|17678.2|17558.2|17678.24|17558.24|17679.08|17559.08|17677.99|17557.99|9
1649010040000|2022-04-03 18:20:40|17677.88|17557.88|17678.51|17558.51|17678.72|17558.72|17677.88|17557.88|8
1649010050000|2022-04-03 18:20:50|17678.63|17558.63|17676.78|17556.78|17678.63|17558.63|17675.63|17555.63|10
1649010060000|2022-04-03 18:21:00|17676.83|17556.83|17677.22|17557.22|17677.22|17557.22|17676.32|17556.32|10
1649010070000|2022-04-03 18:21:10|17677.12|17557.12|17676.91|17556.91|17678.15|17558.15|17676.85|17556.85|10
1649010080000|2022-04-03 18:21:20|17676.88|17556.88|17676.53|17556.53|17676.88|17556.88|17675.09|17555.09|10
1649010090000|2022-04-03 18:21:30|17676.55|17556.55|17676.5|17556.5|17676.7|17556.7|17675.93|17555.93|10
1649010100000|2022-04-03 18:21:40|17676.57|17556.57|17676.23|17556.23|17676.58|17556.58|17676.23|17556.23|8
1649010110000|2022-04-03 18:21:50|17676.31|17556.31|17675.13|17555.13|17676.49|17556.49|17675.13|17555.13|10
1649010120000|2022-04-03 18:22:00|17675.72|17555.72|17679.2|17559.2|17679.2|17559.2|17675.72|17555.72|10
1649010130000|2022-04-03 18:22:10|17679.78|17559.78|17678.93|17558.93|17679.78|17559.78|17678.86|17558.86|10
1649010140000|2022-04-03 18:22:20|17678.74|17558.74|17678.92|17558.92|17679.05|17559.05|17678.58|17558.58|9
1649010150000|2022-04-03 18:22:30|17678.79|17558.79|17677.85|17557.85|17679.34|17559.34|17677.48|17557.48|10
1649010160000|2022-04-03 18:22:40|17677.31|17557.31|17676.23|17556.23|17677.31|17557.31|17675.92|17555.92|9
1649010170000|2022-04-03 18:22:50|17676.22|17556.22|17676.23|17556.23|17676.57|17556.57|17676.07|17556.07|10
1649010180000|2022-04-03 18:23:00|17676.32|17556.32|17676.95|17556.95|17677.1|17557.1|17676.31|17556.31|9
1649010190000|2022-04-03 18:23:10|17677.28|17557.28|17677.83|17557.83|17677.83|17557.83|17677.04|17557.04|9
1649010200000|2022-04-03 18:23:20|17678.29|17558.29|17680.36|17560.36|17680.36|17560.36|17678.28|17558.28|10
1649010210000|2022-04-03 18:23:30|17680.43|17560.43|17681.12|17561.12|17681.52|17561.52|17680.43|17560.43|9
1649010220000|2022-04-03 18:23:40|17680.73|17560.73|17681.04|17561.04|17681.25|17561.25|17680.73|17560.73|9
1649010230000|2022-04-03 18:23:50|17682.07|17562.07|17681.07|17561.07|17682.07|17562.07|17681.07|17561.07|7
1649010240000|2022-04-03 18:24:00|17680.87|17560.87|17681.39|17561.39|17681.39|17561.39|17680.53|17560.53|10
1649010250000|2022-04-03 18:24:10|17681.47|17561.47|17681.55|17561.55|17682.13|17562.13|17681.47|17561.47|10
1649010260000|2022-04-03 18:24:20|17681.48|17561.48|17681.9|17561.9|17682.33|17562.33|17681.47|17561.47|10
1649010270000|2022-04-03 18:24:30|17681.67|17561.67|17681.46|17561.46|17681.67|17561.67|17681.01|17561.01|8
1649010280000|2022-04-03 18:24:40|17681.45|17561.45|17681.93|17561.93|17681.93|17561.93|17681.12|17561.12|9
1649010290000|2022-04-03 18:24:50|17681.74|17561.74|17681.31|17561.31|17682.34|17562.34|17681.26|17561.26|9
1649010300000|2022-04-03 18:25:00|17680.9|17560.9|17680.26|17560.26|17680.97|17560.97|17680.26|17560.26|9
1649010310000|2022-04-03 18:25:10|17680.23|17560.23|17678.66|17558.66|17680.63|17560.63|17678.66|17558.66|10
1649010320000|2022-04-03 18:25:20|17678.5|17558.5|17678.42|17558.42|17678.5|17558.5|17677.29|17557.29|10
1649010330000|2022-04-03 18:25:30|17678.57|17558.57|17679.22|17559.22|17679.37|17559.37|17678.57|17558.57|9
1649010340000|2022-04-03 18:25:40|17679.57|17559.57|17681.11|17561.11|17681.12|17561.12|17679.48|17559.48|9
1649010350000|2022-04-03 18:25:50|17681.29|17561.29|17680.45|17560.45|17681.35|17561.35|17680.45|17560.45|8
1649010360000|2022-04-03 18:26:00|17680.35|17560.35|17680.23|17560.23|17680.72|17560.72|17680.18|17560.18|10
1649010370000|2022-04-03 18:26:10|17679.21|17559.21|17680.83|17560.83|17680.83|17560.83|17679.21|17559.21|9
1649010380000|2022-04-03 18:26:20|17680.71|17560.71|17681.58|17561.58|17681.65|17561.65|17680.71|17560.71|10
1649010390000|2022-04-03 18:26:30|17681.64|17561.64|17681.38|17561.38|17681.66|17561.66|17681|17561|10
1649010400000|2022-04-03 18:26:40|17681.4|17561.4|17680.77|17560.77|17681.51|17561.51|17680.57|17560.57|9
1649010410000|2022-04-03 18:26:50|17680.78|17560.78|17680.59|17560.59|17680.78|17560.78|17679.92|17559.92|10
1649010420000|2022-04-03 18:27:00|17680.11|17560.11|17678.29|17558.29|17680.26|17560.26|17678.29|17558.29|9
1649010430000|2022-04-03 18:27:10|17678.64|17558.64|17677.06|17557.06|17678.67|17558.67|17677.06|17557.06|10
1649010440000|2022-04-03 18:27:20|17677.38|17557.38|17675.69|17555.69|17677.38|17557.38|17675.69|17555.69|10
1649010450000|2022-04-03 18:27:30|17675.61|17555.61|17674.49|17554.49|17675.61|17555.61|17674.49|17554.49|9
1649010460000|2022-04-03 18:27:40|17674.54|17554.54|17673.63|17553.63|17674.54|17554.54|17673.59|17553.59|10
1649010470000|2022-04-03 18:27:50|17672.56|17552.56|17671.05|17551.05|17672.56|17552.56|17671.05|17551.05|10
1649010480000|2022-04-03 18:28:00|17671.02|17551.02|17670.19|17550.19|17671.18|17551.18|17669.88|17549.88|9
1649010490000|2022-04-03 18:28:10|17670.18|17550.18|17671.21|17551.21|17671.21|17551.21|17670.18|17550.18|8
1649010500000|2022-04-03 18:28:20|17671.22|17551.22|17672.09|17552.09|17672.09|17552.09|17669.92|17549.92|9
1649010510000|2022-04-03 18:28:30|17672.49|17552.49|17672.36|17552.36|17672.95|17552.95|17672.29|17552.29|9
1649010520000|2022-04-03 18:28:40|17672.26|17552.26|17671.48|17551.48|17672.26|17552.26|17671.48|17551.48|9
1649010530000|2022-04-03 18:28:50|17671.47|17551.47|17671.56|17551.56|17671.81|17551.81|17671.46|17551.46|6
1649010540000|2022-04-03 18:29:00|17671.65|17551.65|17672.06|17552.06|17672.06|17552.06|17671.65|17551.65|9
1649010550000|2022-04-03 18:29:10|17672.64|17552.64|17675.68|17555.68|17675.68|17555.68|17672.46|17552.46|10
1649010560000|2022-04-03 18:29:20|17675.67|17555.67|17676.6|17556.6|17676.64|17556.64|17675.67|17555.67|9
1649010570000|2022-04-03 18:29:30|17676.5|17556.5|17675.77|17555.77|17676.62|17556.62|17675.77|17555.77|9
1649010580000|2022-04-03 18:29:40|17674.34|17554.34|17674.17|17554.17|17674.85|17554.85|17673.22|17553.22|9
1649010590000|2022-04-03 18:29:50|17673.98|17553.98|17673.99|17553.99|17674.04|17554.04|17673.67|17553.67|10
1649010600000|2022-04-03 18:30:00|17673.9|17553.9|17673.12|17553.12|17673.9|17553.9|17673.12|17553.12|10
1649010610000|2022-04-03 18:30:10|17673.74|17553.74|17673.45|17553.45|17673.83|17553.83|17673.45|17553.45|9
1649010620000|2022-04-03 18:30:20|17673.47|17553.47|17673.66|17553.66|17673.77|17553.77|17673.35|17553.35|10
1649010630000|2022-04-03 18:30:30|17673.55|17553.55|17673.66|17553.66|17673.82|17553.82|17673.55|17553.55|10
1649010640000|2022-04-03 18:30:40|17673.68|17553.68|17675.21|17555.21|17675.3|17555.3|17673.68|17553.68|10
1649010650000|2022-04-03 18:30:50|17675.24|17555.24|17675.63|17555.63|17675.66|17555.66|17675.16|17555.16|10
1649010660000|2022-04-03 18:31:00|17675.47|17555.47|17675.62|17555.62|17675.75|17555.75|17675.32|17555.32|10
1649010670000|2022-04-03 18:31:10|17675.87|17555.87|17675.73|17555.73|17676|17556|17675.73|17555.73|9
1649010680000|2022-04-03 18:31:20|17675.9|17555.9|17675.58|17555.58|17675.9|17555.9|17675.34|17555.34|10
1649010690000|2022-04-03 18:31:30|17675.83|17555.83|17676.66|17556.66|17676.78|17556.78|17675.83|17555.83|10
1649010700000|2022-04-03 18:31:40|17676.9|17556.9|17675.84|17555.84|17676.9|17556.9|17675.72|17555.72|7
1649010710000|2022-04-03 18:31:50|17676.1|17556.1|17673.87|17553.87|17676.1|17556.1|17673.87|17553.87|10
1649010720000|2022-04-03 18:32:00|17673.98|17553.98|17674.83|17554.83|17675.55|17555.55|17673.9|17553.9|9
1649010730000|2022-04-03 18:32:10|17675.05|17555.05|17674.91|17554.91|17675.05|17555.05|17674.7|17554.7|10
1649010740000|2022-04-03 18:32:20|17674.96|17554.96|17674.37|17554.37|17674.96|17554.96|17674.37|17554.37|9
1649010750000|2022-04-03 18:32:30|17673.6|17553.6|17673.95|17553.95|17673.95|17553.95|17673.48|17553.48|10
1649010760000|2022-04-03 18:32:40|17673.89|17553.89|17673.35|17553.35|17674.04|17554.04|17672.02|17552.02|9
1649010770000|2022-04-03 18:32:50|17673.34|17553.34|17672.8|17552.8|17673.63|17553.63|17672.8|17552.8|10
1649010780000|2022-04-03 18:33:00|17673.12|17553.12|17673.1|17553.1|17673.22|17553.22|17672.83|17552.83|10
1649010790000|2022-04-03 18:33:10|17673.28|17553.28|17672.43|17552.43|17673.28|17553.28|17672.43|17552.43|10
1649010800000|2022-04-03 18:33:20|17672.72|17552.72|17673.74|17553.74|17673.74|17553.74|17672.4|17552.4|10
1649010810000|2022-04-03 18:33:30|17673.85|17553.85|17674.09|17554.09|17674.09|17554.09|17673.42|17553.42|10
1649010820000|2022-04-03 18:33:40|17674.06|17554.06|17673.77|17553.77|17674.24|17554.24|17673.77|17553.77|8
1649010830000|2022-04-03 18:33:50|17674.87|17554.87|17673.52|17553.52|17674.87|17554.87|17673.4|17553.4|10
1649010840000|2022-04-03 18:34:00|17673.83|17553.83|17675.56|17555.56|17675.74|17555.74|17673.83|17553.83|9
1649010850000|2022-04-03 18:34:10|17675.61|17555.61|17677.18|17557.18|17677.18|17557.18|17675.61|17555.61|9
1649010860000|2022-04-03 18:34:20|17677.2|17557.2|17677.79|17557.79|17677.79|17557.79|17677.11|17557.11|8
1649010870000|2022-04-03 18:34:30|17677.71|17557.71|17677.71|17557.71|17677.8|17557.8|17677.45|17557.45|10
1649010880000|2022-04-03 18:34:40|17677.83|17557.83|17677.51|17557.51|17678.02|17558.02|17677.42|17557.42|10
1649010890000|2022-04-03 18:34:50|17677.33|17557.33|17677.5|17557.5|17677.71|17557.71|17677.29|17557.29|10
1649010900000|2022-04-03 18:35:00|17677.63|17557.63|17679.5|17559.5|17679.5|17559.5|17677.51|17557.51|10
1649010910000|2022-04-03 18:35:10|17679.27|17559.27|17679.37|17559.37|17679.37|17559.37|17678.96|17558.96|10
1649010920000|2022-04-03 18:35:20|17679|17559|17680.46|17560.46|17680.46|17560.46|17679|17559|10
1649010930000|2022-04-03 18:35:30|17681.07|17561.07|17680.79|17560.79|17681.07|17561.07|17680.68|17560.68|9
1649010940000|2022-04-03 18:35:40|17680.63|17560.63|17680.68|17560.68|17680.85|17560.85|17680.6|17560.6|9
1649010950000|2022-04-03 18:35:50|17680.63|17560.63|17681.27|17561.27|17681.27|17561.27|17680.63|17560.63|10
1649010960000|2022-04-03 18:36:00|17681.21|17561.21|17681.92|17561.92|17681.95|17561.95|17681.21|17561.21|8
1649010970000|2022-04-03 18:36:10|17681.94|17561.94|17682.09|17562.09|17682.09|17562.09|17681.8|17561.8|10
1649010980000|2022-04-03 18:36:20|17682.1|17562.1|17682.13|17562.13|17682.28|17562.28|17681.89|17561.89|10
1649010990000|2022-04-03 18:36:30|17681.96|17561.96|17681.77|17561.77|17682.65|17562.65|17681.75|17561.75|9
1649011000000|2022-04-03 18:36:40|17681.72|17561.72|17681.04|17561.04|17681.72|17561.72|17680.91|17560.91|10
1649011010000|2022-04-03 18:36:50|17680.95|17560.95|17679.72|17559.72|17681.97|17561.97|17679.72|17559.72|8
1649011020000|2022-04-03 18:37:00|17680.18|17560.18|17678.89|17558.89|17680.36|17560.36|17678.89|17558.89|10
1649011030000|2022-04-03 18:37:10|17678.94|17558.94|17678.57|17558.57|17679.13|17559.13|17678.57|17558.57|10
1649011040000|2022-04-03 18:37:20|17678.2|17558.2|17673.77|17553.77|17678.25|17558.25|17673.77|17553.77|10
1649011050000|2022-04-03 18:37:30|17673.33|17553.33|17672.17|17552.17|17673.33|17553.33|17672.07|17552.07|10
1649011060000|2022-04-03 18:37:40|17672.21|17552.21|17671.08|17551.08|17672.21|17552.21|17670.98|17550.98|8
1649011070000|2022-04-03 18:37:50|17671.07|17551.07|17671.82|17551.82|17671.96|17551.96|17670.73|17550.73|10
1649011080000|2022-04-03 18:38:00|17671.46|17551.46|17670.34|17550.34|17671.98|17551.98|17670.18|17550.18|10
1649011090000|2022-04-03 18:38:10|17670.61|17550.61|17670.06|17550.06|17670.91|17550.91|17670.06|17550.06|10
1649011100000|2022-04-03 18:38:20|17670.32|17550.32|17669.46|17549.46|17670.32|17550.32|17669.2|17549.2|8
1649011110000|2022-04-03 18:38:30|17668.3|17548.3|17663.22|17543.22|17668.3|17548.3|17663.22|17543.22|7
1649011120000|2022-04-03 18:38:40|17663.31|17543.31|17663.07|17543.07|17663.31|17543.31|17662.35|17542.35|9
1649011130000|2022-04-03 18:38:50|17663.54|17543.54|17664.37|17544.37|17664.37|17544.37|17663.54|17543.54|10
1649011140000|2022-04-03 18:39:00|17664.64|17544.64|17665.69|17545.69|17665.86|17545.86|17664.64|17544.64|10
1649011150000|2022-04-03 18:39:10|17666.14|17546.14|17666.97|17546.97|17667.33|17547.33|17665.52|17545.52|9
1649011160000|2022-04-03 18:39:20|17667.03|17547.03|17667.9|17547.9|17667.9|17547.9|17667.03|17547.03|10
1649011170000|2022-04-03 18:39:30|17668.26|17548.26|17670.56|17550.56|17670.8|17550.8|17668.26|17548.26|8
1649011180000|2022-04-03 18:39:40|17670.55|17550.55|17669.63|17549.63|17670.55|17550.55|17669.63|17549.63|9
1649011190000|2022-04-03 18:39:50|17669.73|17549.73|17669.49|17549.49|17669.73|17549.73|17669.43|17549.43|9
1649011200000|2022-04-03 18:40:00|17669.97|17549.97|17670.64|17550.64|17670.67|17550.67|17669.79|17549.79|10
1649011210000|2022-04-03 18:40:10|17671.61|17551.61|17671.51|17551.51|17671.61|17551.61|17671.3|17551.3|8
1649011220000|2022-04-03 18:40:20|17671.55|17551.55|17671|17551|17671.55|17551.55|17670.89|17550.89|10
1649011230000|2022-04-03 18:40:30|17670.66|17550.66|17669.99|17549.99|17670.66|17550.66|17669.99|17549.99|7
1649011240000|2022-04-03 18:40:40|17670|17550|17668.3|17548.3|17670|17550|17668.3|17548.3|7
1649011250000|2022-04-03 18:40:50|17668.65|17548.65|17663.24|17543.24|17668.65|17548.65|17663.24|17543.24|9
1649011260000|2022-04-03 18:41:00|17661.7|17541.7|17657.9|17537.9|17662.44|17542.44|17657.9|17537.9|10
1649011270000|2022-04-03 18:41:10|17657.73|17537.73|17656.9|17536.9|17657.95|17537.95|17656.9|17536.9|9
1649011280000|2022-04-03 18:41:20|17656.91|17536.91|17655.55|17535.55|17657.15|17537.15|17655.52|17535.52|8
1649011290000|2022-04-03 18:41:30|17655.45|17535.45|17652.91|17532.91|17655.45|17535.45|17651.84|17531.84|9
1649011300000|2022-04-03 18:41:40|17652.43|17532.43|17652.43|17532.43|17652.68|17532.68|17652.43|17532.43|10
1649011310000|2022-04-03 18:41:50|17652.19|17532.19|17649.98|17529.98|17652.19|17532.19|17649.98|17529.98|10
1649011320000|2022-04-03 18:42:00|17650.06|17530.06|17647.53|17527.53|17650.06|17530.06|17647.53|17527.53|10
1649011330000|2022-04-03 18:42:10|17647.83|17527.83|17647.39|17527.39|17647.9|17527.9|17647.32|17527.32|8
1649011340000|2022-04-03 18:42:20|17647.24|17527.24|17647.38|17527.38|17647.75|17527.75|17647.09|17527.09|10
1649011350000|2022-04-03 18:42:30|17647.74|17527.74|17650.22|17530.22|17650.22|17530.22|17647.74|17527.74|10
1649011360000|2022-04-03 18:42:40|17650.46|17530.46|17649.95|17529.95|17650.93|17530.93|17649.95|17529.95|6
1649011370000|2022-04-03 18:42:50|17650.44|17530.44|17650.17|17530.17|17651.08|17531.08|17650.15|17530.15|10
1649011380000|2022-04-03 18:43:00|17649.8|17529.8|17650.37|17530.37|17650.37|17530.37|17649.45|17529.45|10
1649011390000|2022-04-03 18:43:10|17650.43|17530.43|17649.93|17529.93|17650.71|17530.71|17649.93|17529.93|10
1649011400000|2022-04-03 18:43:20|17650.06|17530.06|17649.8|17529.8|17650.17|17530.17|17649.77|17529.77|9
1649011410000|2022-04-03 18:43:30|17649.94|17529.94|17649.19|17529.19|17649.94|17529.94|17649.06|17529.06|8
1649011420000|2022-04-03 18:43:40|17649.03|17529.03|17649.35|17529.35|17649.43|17529.43|17648.59|17528.59|10
1649011430000|2022-04-03 18:43:50|17648.77|17528.77|17649.28|17529.28|17649.47|17529.47|17648.7|17528.7|9
1649011440000|2022-04-03 18:44:00|17649.17|17529.17|17648.24|17528.24|17649.17|17529.17|17648.11|17528.11|10
1649011450000|2022-04-03 18:44:10|17648.21|17528.21|17645.9|17525.9|17648.21|17528.21|17645.65|17525.65|10
1649011460000|2022-04-03 18:44:20|17645.8|17525.8|17645.14|17525.14|17645.8|17525.8|17645.13|17525.13|9
1649011470000|2022-04-03 18:44:30|17645|17525|17643.6|17523.6|17645|17525|17643.6|17523.6|10
1649011480000|2022-04-03 18:44:40|17643.75|17523.75|17643.11|17523.11|17643.75|17523.75|17642.79|17522.79|10
1649011490000|2022-04-03 18:44:50|17643.2|17523.2|17642|17522|17643.2|17523.2|17641.98|17521.98|9
1649011500000|2022-04-03 18:45:00|17642.31|17522.31|17642.05|17522.05|17643.49|17523.49|17641.81|17521.81|10
1649011510000|2022-04-03 18:45:10|17641.69|17521.69|17641.37|17521.37|17642.19|17522.19|17641.37|17521.37|9
1649011520000|2022-04-03 18:45:20|17641.83|17521.83|17640.67|17520.67|17642.66|17522.66|17640.62|17520.62|10
1649011530000|2022-04-03 18:45:30|17640.66|17520.66|17641.18|17521.18|17641.23|17521.23|17640.51|17520.51|10
1649011540000|2022-04-03 18:45:40|17641.19|17521.19|17641.51|17521.51|17641.51|17521.51|17641.19|17521.19|10
1649011550000|2022-04-03 18:45:50|17641.44|17521.44|17642.76|17522.76|17642.83|17522.83|17641.44|17521.44|10
1649011560000|2022-04-03 18:46:00|17642.66|17522.66|17644.5|17524.5|17644.86|17524.86|17642.66|17522.66|10
1649011570000|2022-04-03 18:46:10|17644.3|17524.3|17642.93|17522.93|17644.3|17524.3|17642.93|17522.93|9
1649011580000|2022-04-03 18:46:20|17642.94|17522.94|17642.83|17522.83|17642.95|17522.95|17642.28|17522.28|9
1649011590000|2022-04-03 18:46:30|17643.33|17523.33|17642.99|17522.99|17644.14|17524.14|17642.89|17522.89|9
1649011600000|2022-04-03 18:46:40|17643.2|17523.2|17643.34|17523.34|17643.71|17523.71|17643.2|17523.2|10
1649011610000|2022-04-03 18:46:50|17644.24|17524.24|17644.66|17524.66|17645.04|17525.04|17644.24|17524.24|9
1649011620000|2022-04-03 18:47:00|17644.65|17524.65|17643.14|17523.14|17644.65|17524.65|17643.14|17523.14|8
1649011630000|2022-04-03 18:47:10|17643.24|17523.24|17643.04|17523.04|17643.45|17523.45|17643.04|17523.04|8
1649011640000|2022-04-03 18:47:20|17643.16|17523.16|17641.56|17521.56|17643.16|17523.16|17641.56|17521.56|8
1649011650000|2022-04-03 18:47:30|17641.54|17521.54|17640.69|17520.69|17641.58|17521.58|17640.53|17520.53|10
1649011660000|2022-04-03 18:47:40|17640.7|17520.7|17640.65|17520.65|17641.73|17521.73|17640.22|17520.22|10
1649011670000|2022-04-03 18:47:50|17641.11|17521.11|17641.79|17521.79|17642.08|17522.08|17641.11|17521.11|9
1649011680000|2022-04-03 18:48:00|17642.15|17522.15|17642.29|17522.29|17642.46|17522.46|17642.07|17522.07|8
1649011690000|2022-04-03 18:48:10|17642.24|17522.24|17643.2|17523.2|17643.41|17523.41|17641.96|17521.96|9
1649011700000|2022-04-03 18:48:20|17643.48|17523.48|17645.36|17525.36|17645.47|17525.47|17643.48|17523.48|10
1649011710000|2022-04-03 18:48:30|17645.63|17525.63|17648.3|17528.3|17648.3|17528.3|17645.63|17525.63|10
1649011720000|2022-04-03 18:48:40|17648.65|17528.65|17648.85|17528.85|17649.37|17529.37|17648.38|17528.38|9
1649011730000|2022-04-03 18:48:50|17648.8|17528.8|17650.21|17530.21|17650.21|17530.21|17648.77|17528.77|10
1649011740000|2022-04-03 18:49:00|17650.52|17530.52|17653.12|17533.12|17653.12|17533.12|17650.52|17530.52|9
1649011750000|2022-04-03 18:49:10|17653.76|17533.76|17654.76|17534.76|17655.23|17535.23|17652.95|17532.95|10
1649011760000|2022-04-03 18:49:20|17654.73|17534.73|17654.74|17534.74|17655.13|17535.13|17654.63|17534.63|9
1649011770000|2022-04-03 18:49:30|17654.61|17534.61|17655.45|17535.45|17655.49|17535.49|17654.61|17534.61|10
1649011780000|2022-04-03 18:49:40|17655.53|17535.53|17656.17|17536.17|17656.17|17536.17|17655.28|17535.28|9
1649011790000|2022-04-03 18:49:50|17656.39|17536.39|17657.7|17537.7|17657.76|17537.76|17656.39|17536.39|9
1649011800000|2022-04-03 18:50:00|17657.86|17537.86|17657.73|17537.73|17657.86|17537.86|17657.48|17537.48|10
1649011810000|2022-04-03 18:50:10|17657.09|17537.09|17657.06|17537.06|17657.3|17537.3|17657.06|17537.06|10
1649011820000|2022-04-03 18:50:20|17657|17537|17658.83|17538.83|17658.83|17538.83|17656.28|17536.28|10
1649011830000|2022-04-03 18:50:30|17658.9|17538.9|17661.8|17541.8|17661.8|17541.8|17658.9|17538.9|10
1649011840000|2022-04-03 18:50:40|17661.84|17541.84|17665.15|17545.15|17665.15|17545.15|17661.84|17541.84|10
1649011850000|2022-04-03 18:50:50|17665.21|17545.21|17669.14|17549.14|17669.19|17549.19|17665.21|17545.21|10
1649011860000|2022-04-03 18:51:00|17669.75|17549.75|17669.92|17549.92|17670.28|17550.28|17669.72|17549.72|10
1649011870000|2022-04-03 18:51:10|17670.38|17550.38|17673.33|17553.33|17673.33|17553.33|17670.05|17550.05|10
1649011880000|2022-04-03 18:51:20|17681.03|17561.03|17688.66|17568.66|17688.67|17568.67|17680.83|17560.83|10
1649011890000|2022-04-03 18:51:30|17690.02|17570.02|17691.62|17571.62|17693.2|17573.2|17690.02|17570.02|10
1649011900000|2022-04-03 18:51:40|17690.81|17570.81|17690.18|17570.18|17690.81|17570.81|17688|17568|10
1649011910000|2022-04-03 18:51:50|17691.29|17571.29|17693.43|17573.43|17693.43|17573.43|17691.29|17571.29|9
1649011920000|2022-04-03 18:52:00|17694.13|17574.13|17698.36|17578.36|17698.6|17578.6|17694.13|17574.13|9
1649011930000|2022-04-03 18:52:10|17698.44|17578.44|17702.34|17582.34|17702.6|17582.6|17698.44|17578.44|9
1649011940000|2022-04-03 18:52:20|17702.18|17582.18|17704.88|17584.88|17704.88|17584.88|17701.98|17581.98|10
1649011950000|2022-04-03 18:52:30|17705.05|17585.05|17706.86|17586.86|17706.92|17586.92|17705.05|17585.05|10
1649011960000|2022-04-03 18:52:40|17706.83|17586.83|17706.4|17586.4|17706.83|17586.83|17705.52|17585.52|9
1649011970000|2022-04-03 18:52:50|17706.34|17586.34|17706.24|17586.24|17706.54|17586.54|17705.87|17585.87|10
1649011980000|2022-04-03 18:53:00|17705.92|17585.92|17705.98|17585.98|17706.15|17586.15|17705.3|17585.3|10
1649011990000|2022-04-03 18:53:10|17706.49|17586.49|17711.69|17591.69|17711.69|17591.69|17706.49|17586.49|9
1649012000000|2022-04-03 18:53:20|17712.1|17592.1|17717.89|17597.89|17717.89|17597.89|17712.1|17592.1|10
1649012010000|2022-04-03 18:53:30|17718.65|17598.65|17721.28|17601.28|17721.32|17601.32|17718.65|17598.65|10
1649012020000|2022-04-03 18:53:40|17721.44|17601.44|17722.58|17602.58|17722.7|17602.7|17721.32|17601.32|9
1649012030000|2022-04-03 18:53:50|17723.15|17603.15|17728.07|17608.07|17728.07|17608.07|17723.15|17603.15|10
1649012040000|2022-04-03 18:54:00|17728.19|17608.19|17729.94|17609.94|17730.23|17610.23|17728.19|17608.19|9
1649012050000|2022-04-03 18:54:10|17730.13|17610.13|17735.12|17615.12|17735.12|17615.12|17730.13|17610.13|10
1649012060000|2022-04-03 18:54:20|17735.89|17615.89|17738.8|17618.8|17738.8|17618.8|17735.77|17615.77|10
1649012070000|2022-04-03 18:54:30|17738.75|17618.75|17738.81|17618.81|17739.24|17619.24|17738.48|17618.48|10
1649012080000|2022-04-03 18:54:40|17738.84|17618.84|17739.24|17619.24|17739.36|17619.36|17738.6|17618.6|9
1649012090000|2022-04-03 18:54:50|17739.05|17619.05|17741.48|17621.48|17741.48|17621.48|17739.05|17619.05|9
1649012100000|2022-04-03 18:55:00|17742.01|17622.01|17741.52|17621.52|17742.72|17622.72|17741.52|17621.52|10
1649012110000|2022-04-03 18:55:10|17742.03|17622.03|17743.71|17623.71|17743.71|17623.71|17742.03|17622.03|10
1649012120000|2022-04-03 18:55:20|17743.72|17623.72|17745.91|17625.91|17745.91|17625.91|17743.72|17623.72|10
1649012130000|2022-04-03 18:55:30|17745.96|17625.96|17747.68|17627.68|17747.68|17627.68|17745.76|17625.76|10
1649012140000|2022-04-03 18:55:40|17748.12|17628.12|17750.03|17630.03|17750.03|17630.03|17748.12|17628.12|9
1649012150000|2022-04-03 18:55:50|17750.17|17630.17|17752.48|17632.48|17752.49|17632.49|17750.17|17630.17|10
1649012160000|2022-04-03 18:56:00|17753.1|17633.1|17754.23|17634.23|17754.39|17634.39|17753.09|17633.09|10
1649012170000|2022-04-03 18:56:10|17755.02|17635.02|17756.87|17636.87|17756.93|17636.93|17755.02|17635.02|10
1649012180000|2022-04-03 18:56:20|17756.85|17636.85|17757.77|17637.77|17757.85|17637.85|17756.84|17636.84|10
1649012190000|2022-04-03 18:56:30|17757.91|17637.91|17757.02|17637.02|17758.17|17638.17|17756.37|17636.37|9
1649012200000|2022-04-03 18:56:40|17757.48|17637.48|17757.64|17637.64|17757.64|17637.64|17757.18|17637.18|10
1649012210000|2022-04-03 18:56:50|17757.88|17637.88|17759.69|17639.69|17759.69|17639.69|17757.12|17637.12|9
1649012220000|2022-04-03 18:57:00|17759.89|17639.89|17761.48|17641.48|17761.48|17641.48|17759.89|17639.89|10
1649012230000|2022-04-03 18:57:10|17762.25|17642.25|17769.77|17649.77|17770.35|17650.35|17762.25|17642.25|10
1649012240000|2022-04-03 18:57:20|17771.54|17651.54|17774.53|17654.53|17774.53|17654.53|17771.54|17651.54|10
1649012250000|2022-04-03 18:57:30|17774.94|17654.94|17779.38|17659.38|17779.5|17659.5|17774.94|17654.94|10
1649012260000|2022-04-03 18:57:40|17783.19|17663.19|17781.33|17661.33|17785.01|17665.01|17780.7|17660.7|10
1649012270000|2022-04-03 18:57:50|17781.37|17661.37|17779.86|17659.86|17781.69|17661.69|17779.86|17659.86|10
1649012280000|2022-04-03 18:58:00|17779.05|17659.05|17776.37|17656.37|17779.05|17659.05|17776.37|17656.37|10
1649012290000|2022-04-03 18:58:10|17776.45|17656.45|17770.4|17650.4|17776.48|17656.48|17770.4|17650.4|10
1649012300000|2022-04-03 18:58:20|17769.94|17649.94|17773.45|17653.45|17773.51|17653.51|17769.94|17649.94|10
1649012310000|2022-04-03 18:58:30|17773.59|17653.59|17764.23|17644.23|17773.59|17653.59|17764.23|17644.23|10
1649012320000|2022-04-03 18:58:40|17763.82|17643.82|17761.15|17641.15|17763.82|17643.82|17760.45|17640.45|10
1649012330000|2022-04-03 18:58:50|17759.43|17639.43|17758.04|17638.04|17759.54|17639.54|17757.55|17637.55|10
1649012340000|2022-04-03 18:59:00|17757.77|17637.77|17758.58|17638.58|17759.64|17639.64|17757.27|17637.27|10
1649012350000|2022-04-03 18:59:10|17758.48|17638.48|17756.46|17636.46|17758.48|17638.48|17756.46|17636.46|10
1649012360000|2022-04-03 18:59:20|17756.35|17636.35|17754.09|17634.09|17756.35|17636.35|17754.09|17634.09|8
1649012370000|2022-04-03 18:59:30|17753.82|17633.82|17749.2|17629.2|17753.82|17633.82|17749.2|17629.2|10
1649012380000|2022-04-03 18:59:40|17749.28|17629.28|17747.59|17627.59|17749.79|17629.79|17747.02|17627.02|10
1649012390000|2022-04-03 18:59:50|17747.4|17627.4|17745.47|17625.47|17747.4|17627.4|17745.47|17625.47|9
1649012400000|2022-04-03 19:00:00|17745.06|17625.06|17733.43|17613.43|17745.17|17625.17|17733.43|17613.43|10
1649012410000|2022-04-03 19:00:10|17732.72|17612.72|17721|17601|17732.72|17612.72|17721|17601|10
1649012420000|2022-04-03 19:00:20|17721.28|17601.28|17722.37|17602.37|17723.48|17603.48|17721.28|17601.28|10
1649012430000|2022-04-03 19:00:30|17721.23|17601.23|17716.31|17596.31|17721.23|17601.23|17716.3|17596.3|10
1649012440000|2022-04-03 19:00:40|17716.38|17596.38|17714.7|17594.7|17716.39|17596.39|17714.07|17594.07|10
1649012450000|2022-04-03 19:00:50|17715.09|17595.09|17713.92|17593.92|17715.55|17595.55|17713.87|17593.87|10
1649012460000|2022-04-03 19:01:00|17713.95|17593.95|17719.61|17599.61|17719.61|17599.61|17713.65|17593.65|10
1649012470000|2022-04-03 19:01:10|17719.75|17599.75|17721.49|17601.49|17721.49|17601.49|17719.75|17599.75|10
1649012480000|2022-04-03 19:01:20|17721.86|17601.86|17716.72|17596.72|17721.9|17601.9|17716.72|17596.72|10
1649012490000|2022-04-03 19:01:30|17716.9|17596.9|17712.96|17592.96|17716.9|17596.9|17712.52|17592.52|10
1649012500000|2022-04-03 19:01:40|17712.83|17592.83|17710.21|17590.21|17712.83|17592.83|17710.21|17590.21|10
1649012510000|2022-04-03 19:01:50|17710.54|17590.54|17707.6|17587.6|17710.61|17590.61|17706.27|17586.27|10
1649012520000|2022-04-03 19:02:00|17707.77|17587.77|17705.5|17585.5|17708.67|17588.67|17705.4|17585.4|10
1649012530000|2022-04-03 19:02:10|17704.88|17584.88|17705.84|17585.84|17705.84|17585.84|17704.36|17584.36|8
1649012540000|2022-04-03 19:02:20|17705.55|17585.55|17708.45|17588.45|17708.45|17588.45|17705.55|17585.55|10
1649012550000|2022-04-03 19:02:30|17708.46|17588.46|17708.24|17588.24|17708.46|17588.46|17707.05|17587.05|10
1649012560000|2022-04-03 19:02:40|17708.03|17588.03|17713.21|17593.21|17713.21|17593.21|17708.03|17588.03|10
1649012570000|2022-04-03 19:02:50|17713.17|17593.17|17714.83|17594.83|17715.58|17595.58|17713.17|17593.17|10
1649012580000|2022-04-03 19:03:00|17715.46|17595.46|17716.07|17596.07|17716.09|17596.09|17715.06|17595.06|9
1649012590000|2022-04-03 19:03:10|17715.8|17595.8|17716.9|17596.9|17717.05|17597.05|17715.8|17595.8|9
1649012600000|2022-04-03 19:03:20|17716.85|17596.85|17717.72|17597.72|17717.72|17597.72|17716.74|17596.74|10
1649012610000|2022-04-03 19:03:30|17717.46|17597.46|17715.38|17595.38|17717.49|17597.49|17715.38|17595.38|8
1649012620000|2022-04-03 19:03:40|17714.78|17594.78|17714.21|17594.21|17715.12|17595.12|17714.21|17594.21|10
1649012630000|2022-04-03 19:03:50|17713.32|17593.32|17711.3|17591.3|17713.38|17593.38|17711.2|17591.2|10
1649012640000|2022-04-03 19:04:00|17711.04|17591.04|17709.52|17589.52|17711.04|17591.04|17709.52|17589.52|10
1649012650000|2022-04-03 19:04:10|17709.36|17589.36|17708.84|17588.84|17709.36|17589.36|17708.16|17588.16|10
1649012660000|2022-04-03 19:04:20|17708.85|17588.85|17709.1|17589.1|17709.44|17589.44|17708.61|17588.61|10
1649012670000|2022-04-03 19:04:30|17708.75|17588.75|17709.67|17589.67|17710.13|17590.13|17708.53|17588.53|10
1649012680000|2022-04-03 19:04:40|17708.98|17588.98|17708.8|17588.8|17709.04|17589.04|17708.37|17588.37|10
1649012690000|2022-04-03 19:04:50|17708.63|17588.63|17705.8|17585.8|17708.64|17588.64|17705.8|17585.8|8
1649012700000|2022-04-03 19:05:00|17705.63|17585.63|17707.1|17587.1|17707.1|17587.1|17705.24|17585.24|10
1649012710000|2022-04-03 19:05:10|17707.41|17587.41|17708.55|17588.55|17708.55|17588.55|17707.41|17587.41|10
1649012720000|2022-04-03 19:05:20|17708.65|17588.65|17708.59|17588.59|17708.92|17588.92|17707.88|17587.88|10
1649012730000|2022-04-03 19:05:30|17708.93|17588.93|17710.49|17590.49|17710.49|17590.49|17708.93|17588.93|10
1649012740000|2022-04-03 19:05:40|17710.6|17590.6|17713.74|17593.74|17713.74|17593.74|17710.6|17590.6|10
1649012750000|2022-04-03 19:05:50|17713.91|17593.91|17716.51|17596.51|17716.6|17596.6|17713.5|17593.5|10
1649012760000|2022-04-03 19:06:00|17716.42|17596.42|17717.13|17597.13|17717.13|17597.13|17715.84|17595.84|10
1649012770000|2022-04-03 19:06:10|17718.57|17598.57|17726.61|17606.61|17726.61|17606.61|17718.57|17598.57|10
1649012780000|2022-04-03 19:06:20|17727.29|17607.29|17728.03|17608.03|17728.51|17608.51|17726.66|17606.66|9
1649012790000|2022-04-03 19:06:30|17728.61|17608.61|17727.53|17607.53|17728.61|17608.61|17727.33|17607.33|10
1649012800000|2022-04-03 19:06:40|17727.39|17607.39|17729.71|17609.71|17729.71|17609.71|17727.23|17607.23|10
1649012810000|2022-04-03 19:06:50|17729.98|17609.98|17732.09|17612.09|17732.13|17612.13|17729.98|17609.98|9
1649012820000|2022-04-03 19:07:00|17732.08|17612.08|17734|17614|17734|17614|17731.99|17611.99|10
1649012830000|2022-04-03 19:07:10|17734.03|17614.03|17735.91|17615.91|17735.92|17615.92|17733.98|17613.98|10
1649012840000|2022-04-03 19:07:20|17735.53|17615.53|17737.67|17617.67|17737.72|17617.72|17735.31|17615.31|10
1649012850000|2022-04-03 19:07:30|17738.46|17618.46|17737.9|17617.9|17738.87|17618.87|17737.9|17617.9|10
1649012860000|2022-04-03 19:07:40|17737.98|17617.98|17738.49|17618.49|17738.73|17618.73|17736.83|17616.83|10
1649012870000|2022-04-03 19:07:50|17738.16|17618.16|17738.19|17618.19|17738.31|17618.31|17737.48|17617.48|10
1649012880000|2022-04-03 19:08:00|17738.22|17618.22|17738.21|17618.21|17738.27|17618.27|17737.4|17617.4|9
1649012890000|2022-04-03 19:08:10|17738.48|17618.48|17738.95|17618.95|17738.96|17618.96|17737.51|17617.51|10
1649012900000|2022-04-03 19:08:20|17738.8|17618.8|17740.89|17620.89|17740.93|17620.93|17738.8|17618.8|10
1649012910000|2022-04-03 19:08:30|17740.96|17620.96|17745.57|17625.57|17745.57|17625.57|17740.89|17620.89|10
1649012920000|2022-04-03 19:08:40|17745.23|17625.23|17744.57|17624.57|17746|17626|17744.57|17624.57|10
1649012930000|2022-04-03 19:08:50|17745.22|17625.22|17750.99|17630.99|17751.21|17631.21|17744.47|17624.47|10
1649012940000|2022-04-03 19:09:00|17751.47|17631.47|17752.14|17632.14|17752.21|17632.21|17751.35|17631.35|10
1649012950000|2022-04-03 19:09:10|17751.8|17631.8|17749.78|17629.78|17752.08|17632.08|17749.78|17629.78|10
1649012960000|2022-04-03 19:09:20|17749.91|17629.91|17746.23|17626.23|17749.91|17629.91|17746.23|17626.23|10
1649012970000|2022-04-03 19:09:30|17743.86|17623.86|17741.79|17621.79|17743.86|17623.86|17741.39|17621.39|10
1649012980000|2022-04-03 19:09:40|17741.48|17621.48|17741.84|17621.84|17742.48|17622.48|17741.48|17621.48|10
1649012990000|2022-04-03 19:09:50|17741.98|17621.98|17741.2|17621.2|17741.98|17621.98|17741.03|17621.03|10
1649013000000|2022-04-03 19:10:00|17741.23|17621.23|17740.49|17620.49|17741.23|17621.23|17740.49|17620.49|9
1649013010000|2022-04-03 19:10:10|17739.29|17619.29|17738.56|17618.56|17739.29|17619.29|17738.5|17618.5|8
1649013020000|2022-04-03 19:10:20|17737.63|17617.63|17738.36|17618.36|17738.36|17618.36|17737.63|17617.63|10
1649013030000|2022-04-03 19:10:30|17738.5|17618.5|17739.8|17619.8|17739.8|17619.8|17738.12|17618.12|10
1649013040000|2022-04-03 19:10:40|17739.56|17619.56|17742.22|17622.22|17742.37|17622.37|17739.56|17619.56|9
1649013050000|2022-04-03 19:10:50|17742.06|17622.06|17742.37|17622.37|17742.37|17622.37|17741.85|17621.85|9
1649013060000|2022-04-03 19:11:00|17742.23|17622.23|17741.33|17621.33|17742.23|17622.23|17741.33|17621.33|9
1649013070000|2022-04-03 19:11:10|17741.3|17621.3|17740.66|17620.66|17741.3|17621.3|17740.66|17620.66|10
1649013080000|2022-04-03 19:11:20|17740.18|17620.18|17739.88|17619.88|17740.94|17620.94|17739.88|17619.88|9
1649013090000|2022-04-03 19:11:30|17740.16|17620.16|17737.13|17617.13|17740.16|17620.16|17737.13|17617.13|10
1649013100000|2022-04-03 19:11:40|17736.76|17616.76|17730.47|17610.47|17736.76|17616.76|17730.37|17610.37|10
1649013110000|2022-04-03 19:11:50|17729.41|17609.41|17729.33|17609.33|17729.96|17609.96|17729.01|17609.01|10
1649013120000|2022-04-03 19:12:00|17729.85|17609.85|17731.45|17611.45|17731.6|17611.6|17729.26|17609.26|8
1649013130000|2022-04-03 19:12:10|17731.78|17611.78|17731.36|17611.36|17731.78|17611.78|17730.35|17610.35|10
1649013140000|2022-04-03 19:12:20|17731.52|17611.52|17733.53|17613.53|17733.57|17613.57|17731.52|17611.52|10
1649013150000|2022-04-03 19:12:30|17734.07|17614.07|17734.49|17614.49|17734.8|17614.8|17733.75|17613.75|10
1649013160000|2022-04-03 19:12:40|17734.2|17614.2|17733.71|17613.71|17734.2|17614.2|17733.47|17613.47|9
1649013170000|2022-04-03 19:12:50|17733.82|17613.82|17732.98|17612.98|17733.82|17613.82|17732.95|17612.95|10
1649013180000|2022-04-03 19:13:00|17731.33|17611.33|17731.23|17611.23|17731.67|17611.67|17730.96|17610.96|8
1649013190000|2022-04-03 19:13:10|17731.52|17611.52|17731.84|17611.84|17731.85|17611.85|17731.12|17611.12|10
1649013200000|2022-04-03 19:13:20|17732.01|17612.01|17732.58|17612.58|17732.58|17612.58|17731.83|17611.83|9
1649013210000|2022-04-03 19:13:30|17732.69|17612.69|17731.49|17611.49|17732.74|17612.74|17731.49|17611.49|10
1649013220000|2022-04-03 19:13:40|17731.36|17611.36|17730.01|17610.01|17731.36|17611.36|17729.95|17609.95|10
1649013230000|2022-04-03 19:13:50|17730.06|17610.06|17729.1|17609.1|17730.37|17610.37|17729.1|17609.1|10
1649013240000|2022-04-03 19:14:00|17729.28|17609.28|17729.92|17609.92|17729.92|17609.92|17728.73|17608.73|10
1649013250000|2022-04-03 19:14:10|17729.99|17609.99|17731.85|17611.85|17731.85|17611.85|17729.79|17609.79|10
1649013260000|2022-04-03 19:14:20|17731.43|17611.43|17731.66|17611.66|17731.8|17611.8|17731.4|17611.4|9
1649013270000|2022-04-03 19:14:30|17731.82|17611.82|17732.21|17612.21|17732.21|17612.21|17731.42|17611.42|9
1649013280000|2022-04-03 19:14:40|17732.03|17612.03|17731.78|17611.78|17732.1|17612.1|17731.69|17611.69|10
1649013290000|2022-04-03 19:14:50|17731.57|17611.57|17732.46|17612.46|17732.58|17612.58|17731.57|17611.57|9
1649013300000|2022-04-03 19:15:00|17732.56|17612.56|17732.02|17612.02|17732.65|17612.65|17732.02|17612.02|8
1649013310000|2022-04-03 19:15:10|17731.89|17611.89|17731.75|17611.75|17732.08|17612.08|17731.72|17611.72|10
1649013320000|2022-04-03 19:15:20|17731.74|17611.74|17730.08|17610.08|17731.95|17611.95|17730.08|17610.08|9
1649013330000|2022-04-03 19:15:30|17730.07|17610.07|17727.06|17607.06|17730.07|17610.07|17726.59|17606.59|10
1649013340000|2022-04-03 19:15:40|17726.75|17606.75|17726.83|17606.83|17726.83|17606.83|17725.86|17605.86|9
1649013350000|2022-04-03 19:15:50|17727.38|17607.38|17724.94|17604.94|17727.38|17607.38|17724.94|17604.94|10
1649013360000|2022-04-03 19:16:00|17725.1|17605.1|17724.34|17604.34|17725.29|17605.29|17724.34|17604.34|9
1649013370000|2022-04-03 19:16:10|17724.03|17604.03|17724.29|17604.29|17724.33|17604.33|17723.31|17603.31|9
1649013380000|2022-04-03 19:16:20|17723.77|17603.77|17723.06|17603.06|17723.77|17603.77|17722.33|17602.33|10
1649013390000|2022-04-03 19:16:30|17723.19|17603.19|17723.64|17603.64|17723.73|17603.73|17723.19|17603.19|10
1649013400000|2022-04-03 19:16:40|17723.66|17603.66|17725.64|17605.64|17725.64|17605.64|17723.63|17603.63|10
1649013410000|2022-04-03 19:16:50|17725.65|17605.65|17725.13|17605.13|17726.79|17606.79|17725.13|17605.13|10
1649013420000|2022-04-03 19:17:00|17724.77|17604.77|17723.43|17603.43|17725.03|17605.03|17722.92|17602.92|10
1649013430000|2022-04-03 19:17:10|17723|17603|17722.99|17602.99|17723.3|17603.3|17722.72|17602.72|10
1649013440000|2022-04-03 19:17:20|17723.36|17603.36|17723.22|17603.22|17723.4|17603.4|17723.09|17603.09|9
1649013450000|2022-04-03 19:17:30|17723.36|17603.36|17724.02|17604.02|17724.25|17604.25|17723.36|17603.36|10
1649013460000|2022-04-03 19:17:40|17723.91|17603.91|17720.22|17600.22|17723.91|17603.91|17720.22|17600.22|10
1649013470000|2022-04-03 19:17:50|17719.95|17599.95|17719.5|17599.5|17719.97|17599.97|17719.27|17599.27|10
1649013480000|2022-04-03 19:18:00|17719.03|17599.03|17718.2|17598.2|17719.11|17599.11|17718.2|17598.2|10
1649013490000|2022-04-03 19:18:10|17718.14|17598.14|17718|17598|17719.07|17599.07|17718|17598|10
1649013500000|2022-04-03 19:18:20|17718.05|17598.05|17718.28|17598.28|17718.28|17598.28|17717.15|17597.15|10
1649013510000|2022-04-03 19:18:30|17718.01|17598.01|17711.79|17591.79|17718.01|17598.01|17711.79|17591.79|10
1649013520000|2022-04-03 19:18:40|17711.82|17591.82|17710.89|17590.89|17711.82|17591.82|17710.81|17590.81|8
1649013530000|2022-04-03 19:18:50|17710.75|17590.75|17711.67|17591.67|17711.67|17591.67|17710.22|17590.22|9
1649013540000|2022-04-03 19:19:00|17711.85|17591.85|17713.93|17593.93|17713.93|17593.93|17711.15|17591.15|9
1649013550000|2022-04-03 19:19:10|17712.58|17592.58|17710.5|17590.5|17712.61|17592.61|17710.5|17590.5|10
1649013560000|2022-04-03 19:19:20|17708.8|17588.8|17704.26|17584.26|17708.99|17588.99|17704.26|17584.26|10
1649013570000|2022-04-03 19:19:30|17704.2|17584.2|17700.74|17580.74|17704.2|17584.2|17700.74|17580.74|10
1649013580000|2022-04-03 19:19:40|17701.12|17581.12|17702.99|17582.99|17702.99|17582.99|17700.33|17580.33|10
1649013590000|2022-04-03 19:19:50|17703.14|17583.14|17705.01|17585.01|17705.01|17585.01|17703.14|17583.14|9
1649013600000|2022-04-03 19:20:00|17705.09|17585.09|17704.57|17584.57|17705.32|17585.32|17703.82|17583.82|10
1649013610000|2022-04-03 19:20:10|17704.51|17584.51|17703.27|17583.27|17704.51|17584.51|17703.12|17583.12|9
1649013620000|2022-04-03 19:20:20|17703.24|17583.24|17702.65|17582.65|17703.24|17583.24|17702.65|17582.65|9
1649013630000|2022-04-03 19:20:30|17702.73|17582.73|17699.75|17579.75|17702.75|17582.75|17699.64|17579.64|10
1649013640000|2022-04-03 19:20:40|17699.77|17579.77|17700.47|17580.47|17700.53|17580.53|17699.77|17579.77|10
1649013650000|2022-04-03 19:20:50|17700.6|17580.6|17701.77|17581.77|17701.95|17581.95|17700.6|17580.6|10
1649013660000|2022-04-03 19:21:00|17701.81|17581.81|17702.97|17582.97|17702.97|17582.97|17701.64|17581.64|9
1649013670000|2022-04-03 19:21:10|17703|17583|17705.87|17585.87|17705.87|17585.87|17703|17583|10
1649013680000|2022-04-03 19:21:20|17705.47|17585.47|17705.66|17585.66|17706.11|17586.11|17704.94|17584.94|10
1649013690000|2022-04-03 19:21:30|17705.8|17585.8|17705.52|17585.52|17705.81|17585.81|17704.75|17584.75|10
1649013700000|2022-04-03 19:21:40|17705.51|17585.51|17705.34|17585.34|17706.07|17586.07|17705.17|17585.17|10
1649013710000|2022-04-03 19:21:50|17705.35|17585.35|17707.29|17587.29|17707.42|17587.42|17705.35|17585.35|10
1649013720000|2022-04-03 19:22:00|17707.23|17587.23|17704.9|17584.9|17707.23|17587.23|17704.9|17584.9|10
1649013730000|2022-04-03 19:22:10|17704.3|17584.3|17704.28|17584.28|17704.59|17584.59|17704.22|17584.22|10
1649013740000|2022-04-03 19:22:20|17703.62|17583.62|17700.52|17580.52|17703.62|17583.62|17700.52|17580.52|10
1649013750000|2022-04-03 19:22:30|17700.09|17580.09|17701.21|17581.21|17701.3|17581.3|17700.09|17580.09|10
1649013760000|2022-04-03 19:22:40|17700.58|17580.58|17700.15|17580.15|17700.58|17580.58|17700.04|17580.04|10
1649013770000|2022-04-03 19:22:50|17700.06|17580.06|17698.05|17578.05|17700.33|17580.33|17698.05|17578.05|8
1649013780000|2022-04-03 19:23:00|17698.3|17578.3|17695.53|17575.53|17698.3|17578.3|17695.53|17575.53|10
1649013790000|2022-04-03 19:23:10|17695.28|17575.28|17694.52|17574.52|17695.52|17575.52|17694.52|17574.52|9
1649013800000|2022-04-03 19:23:20|17694.48|17574.48|17695.04|17575.04|17695.11|17575.11|17693.89|17573.89|10
1649013810000|2022-04-03 19:23:30|17695.46|17575.46|17695.47|17575.47|17695.47|17575.47|17694.87|17574.87|9
1649013820000|2022-04-03 19:23:40|17695.48|17575.48|17695.07|17575.07|17695.7|17575.7|17694.86|17574.86|10
1649013830000|2022-04-03 19:23:50|17694.97|17574.97|17693.96|17573.96|17694.97|17574.97|17693.01|17573.01|10
1649013840000|2022-04-03 19:24:00|17693.84|17573.84|17694.22|17574.22|17694.22|17574.22|17693.58|17573.58|10
1649013850000|2022-04-03 19:24:10|17693.79|17573.79|17696.51|17576.51|17696.58|17576.58|17693.79|17573.79|10
1649013860000|2022-04-03 19:24:20|17696.25|17576.25|17697.77|17577.77|17697.77|17577.77|17696.25|17576.25|10
1649013870000|2022-04-03 19:24:30|17697.68|17577.68|17697.56|17577.56|17697.91|17577.91|17697.51|17577.51|10
1649013880000|2022-04-03 19:24:40|17697.35|17577.35|17697.57|17577.57|17697.57|17577.57|17697.16|17577.16|10
1649013890000|2022-04-03 19:24:50|17697.36|17577.36|17699.27|17579.27|17699.33|17579.33|17697.36|17577.36|10
1649013900000|2022-04-03 19:25:00|17699.13|17579.13|17698.7|17578.7|17699.37|17579.37|17698.6|17578.6|10
1649013910000|2022-04-03 19:25:10|17698.82|17578.82|17696.89|17576.89|17698.82|17578.82|17696.89|17576.89|10
1649013920000|2022-04-03 19:25:20|17696.58|17576.58|17695.05|17575.05|17696.58|17576.58|17694.55|17574.55|10
1649013930000|2022-04-03 19:25:30|17694.26|17574.26|17692.1|17572.1|17694.26|17574.26|17692.01|17572.01|8
1649013940000|2022-04-03 19:25:40|17691.69|17571.69|17693.2|17573.2|17693.2|17573.2|17691.6|17571.6|10
1649013950000|2022-04-03 19:25:50|17693.01|17573.01|17693.66|17573.66|17693.66|17573.66|17693.01|17573.01|9
1649013960000|2022-04-03 19:26:00|17694.32|17574.32|17695.4|17575.4|17695.41|17575.41|17694.32|17574.32|10
1649013970000|2022-04-03 19:26:10|17695.44|17575.44|17695.54|17575.54|17695.8|17575.8|17695.13|17575.13|10
1649013980000|2022-04-03 19:26:20|17695.77|17575.77|17695.98|17575.98|17696.43|17576.43|17695.39|17575.39|9
1649013990000|2022-04-03 19:26:30|17695.88|17575.88|17696.6|17576.6|17696.6|17576.6|17695.33|17575.33|10
1649014000000|2022-04-03 19:26:40|17696.48|17576.48|17698.77|17578.77|17698.86|17578.86|17696.48|17576.48|10
1649014010000|2022-04-03 19:26:50|17698.49|17578.49|17698.94|17578.94|17699.78|17579.78|17698.49|17578.49|10
1649014020000|2022-04-03 19:27:00|17698.59|17578.59|17698.75|17578.75|17698.75|17578.75|17697.72|17577.72|10
1649014030000|2022-04-03 19:27:10|17698.81|17578.81|17699.02|17579.02|17699.02|17579.02|17697.81|17577.81|10
1649014040000|2022-04-03 19:27:20|17699.14|17579.14|17699.43|17579.43|17700.15|17580.15|17698.7|17578.7|10
1649014050000|2022-04-03 19:27:30|17699.5|17579.5|17697.86|17577.86|17699.5|17579.5|17697.86|17577.86|10
1649014060000|2022-04-03 19:27:40|17697.68|17577.68|17695.89|17575.89|17697.68|17577.68|17695.89|17575.89|9
1649014070000|2022-04-03 19:27:50|17694.99|17574.99|17693.92|17573.92|17694.99|17574.99|17693.92|17573.92|10
1649014080000|2022-04-03 19:28:00|17694.04|17574.04|17693.7|17573.7|17694.04|17574.04|17693.38|17573.38|9
1649014090000|2022-04-03 19:28:10|17693.81|17573.81|17695.18|17575.18|17695.44|17575.44|17693.81|17573.81|10
1649014100000|2022-04-03 19:28:20|17695.63|17575.63|17692.6|17572.6|17695.9|17575.9|17692.6|17572.6|10
1649014110000|2022-04-03 19:28:30|17692.55|17572.55|17689.15|17569.15|17692.55|17572.55|17689.15|17569.15|10
1649014120000|2022-04-03 19:28:40|17688.7|17568.7|17687.49|17567.49|17688.7|17568.7|17687.49|17567.49|10
1649014130000|2022-04-03 19:28:50|17687.58|17567.58|17687.76|17567.76|17688.34|17568.34|17687.58|17567.58|9
1649014140000|2022-04-03 19:29:00|17687.85|17567.85|17687.63|17567.63|17687.85|17567.85|17687.63|17567.63|8
1649014150000|2022-04-03 19:29:10|17687.86|17567.86|17687.79|17567.79|17688.01|17568.01|17687.79|17567.79|8
1649014160000|2022-04-03 19:29:20|17687.88|17567.88|17687.3|17567.3|17688.36|17568.36|17687.3|17567.3|10
1649014170000|2022-04-03 19:29:30|17687.12|17567.12|17688.56|17568.56|17689.1|17569.1|17687.12|17567.12|10
1649014180000|2022-04-03 19:29:40|17688.65|17568.65|17686.79|17566.79|17688.65|17568.65|17686.79|17566.79|10
1649014190000|2022-04-03 19:29:50|17686.99|17566.99|17687.46|17567.46|17687.62|17567.62|17686.9|17566.9|10
1649014200000|2022-04-03 19:30:00|17687.15|17567.15|17686.4|17566.4|17687.15|17567.15|17686.25|17566.25|9
1649014210000|2022-04-03 19:30:10|17686.07|17566.07|17685.31|17565.31|17686.13|17566.13|17685.31|17565.31|10
1649014220000|2022-04-03 19:30:20|17686.09|17566.09|17686.02|17566.02|17686.22|17566.22|17685.75|17565.75|9
1649014230000|2022-04-03 19:30:30|17686.17|17566.17|17687.14|17567.14|17687.14|17567.14|17686.03|17566.03|10
1649014240000|2022-04-03 19:30:40|17687.31|17567.31|17688.53|17568.53|17688.53|17568.53|17687.18|17567.18|10
1649014250000|2022-04-03 19:30:50|17689.01|17569.01|17693.49|17573.49|17693.65|17573.65|17688.83|17568.83|10
1649014260000|2022-04-03 19:31:00|17693.34|17573.34|17692.42|17572.42|17693.34|17573.34|17692|17572|10
1649014270000|2022-04-03 19:31:10|17692.6|17572.6|17691.48|17571.48|17693.03|17573.03|17691.48|17571.48|10
1649014280000|2022-04-03 19:31:20|17690.87|17570.87|17691.13|17571.13|17691.13|17571.13|17690.36|17570.36|10
1649014290000|2022-04-03 19:31:30|17691.06|17571.06|17691|17571|17691.06|17571.06|17690.22|17570.22|9
1649014300000|2022-04-03 19:31:40|17691.05|17571.05|17692.46|17572.46|17692.46|17572.46|17690.97|17570.97|10
1649014310000|2022-04-03 19:31:50|17692.33|17572.33|17691.93|17571.93|17692.51|17572.51|17691.93|17571.93|9
1649014320000|2022-04-03 19:32:00|17692.28|17572.28|17691.61|17571.61|17692.28|17572.28|17691.27|17571.27|10
1649014330000|2022-04-03 19:32:10|17691.75|17571.75|17691.97|17571.97|17692.77|17572.77|17691.51|17571.51|10
1649014340000|2022-04-03 19:32:20|17692.35|17572.35|17688.84|17568.84|17692.35|17572.35|17688.84|17568.84|10
1649014350000|2022-04-03 19:32:30|17688.88|17568.88|17686.1|17566.1|17688.88|17568.88|17686.1|17566.1|10
1649014360000|2022-04-03 19:32:40|17685.23|17565.23|17684.55|17564.55|17685.59|17565.59|17684.33|17564.33|10
1649014370000|2022-04-03 19:32:50|17684.5|17564.5|17685.15|17565.15|17685.15|17565.15|17684.37|17564.37|10
1649014380000|2022-04-03 19:33:00|17684.29|17564.29|17683.94|17563.94|17684.59|17564.59|17683.91|17563.91|9
1649014390000|2022-04-03 19:33:10|17684.05|17564.05|17683.71|17563.71|17684.05|17564.05|17683.67|17563.67|10
1649014400000|2022-04-03 19:33:20|17683.7|17563.7|17681.49|17561.49|17683.82|17563.82|17681.49|17561.49|9
1649014410000|2022-04-03 19:33:30|17681.52|17561.52|17680.92|17560.92|17681.52|17561.52|17680.8|17560.8|10
1649014420000|2022-04-03 19:33:40|17680.65|17560.65|17680.99|17560.99|17681.02|17561.02|17680.65|17560.65|9
1649014430000|2022-04-03 19:33:50|17680.98|17560.98|17679.62|17559.62|17680.98|17560.98|17679.62|17559.62|8
1649014440000|2022-04-03 19:34:00|17679.95|17559.95|17680.04|17560.04|17680.32|17560.32|17679.59|17559.59|9
1649014450000|2022-04-03 19:34:10|17680.03|17560.03|17681.02|17561.02|17681.02|17561.02|17680.03|17560.03|10
1649014460000|2022-04-03 19:34:20|17680.49|17560.49|17680.33|17560.33|17680.61|17560.61|17680.33|17560.33|10
1649014470000|2022-04-03 19:34:30|17680.13|17560.13|17680.69|17560.69|17680.69|17560.69|17680.12|17560.12|8
1649014480000|2022-04-03 19:34:40|17680.84|17560.84|17681.54|17561.54|17681.59|17561.59|17680.38|17560.38|9
1649014490000|2022-04-03 19:34:50|17681.76|17561.76|17683.45|17563.45|17683.45|17563.45|17681.63|17561.63|9
1649014500000|2022-04-03 19:35:00|17683.44|17563.44|17681.19|17561.19|17683.44|17563.44|17681.19|17561.19|9
1649014510000|2022-04-03 19:35:10|17681.36|17561.36|17681.16|17561.16|17681.86|17561.86|17681.04|17561.04|10
1649014520000|2022-04-03 19:35:20|17680.82|17560.82|17679.54|17559.54|17681.74|17561.74|17679.54|17559.54|10
1649014530000|2022-04-03 19:35:30|17679.35|17559.35|17678.37|17558.37|17679.35|17559.35|17677.55|17557.55|10
1649014540000|2022-04-03 19:35:40|17678.54|17558.54|17677.43|17557.43|17678.54|17558.54|17676.9|17556.9|10
1649014550000|2022-04-03 19:35:50|17678.52|17558.52|17680.15|17560.15|17680.21|17560.21|17678.11|17558.11|10
1649014560000|2022-04-03 19:36:00|17680.03|17560.03|17679.58|17559.58|17680.03|17560.03|17679.32|17559.32|10
1649014570000|2022-04-03 19:36:10|17679.46|17559.46|17678.94|17558.94|17679.46|17559.46|17678.73|17558.73|10
1649014580000|2022-04-03 19:36:20|17679.07|17559.07|17678.34|17558.34|17679.62|17559.62|17678.16|17558.16|10
1649014590000|2022-04-03 19:36:30|17677.75|17557.75|17676.98|17556.98|17677.75|17557.75|17675.95|17555.95|10
1649014600000|2022-04-03 19:36:40|17678.47|17558.47|17678.69|17558.69|17678.75|17558.75|17677.78|17557.78|10
1649014610000|2022-04-03 19:36:50|17678.71|17558.71|17676.24|17556.24|17678.71|17558.71|17676.24|17556.24|9
1649014620000|2022-04-03 19:37:00|17675.69|17555.69|17676.69|17556.69|17676.82|17556.82|17675.62|17555.62|9
1649014630000|2022-04-03 19:37:10|17676.7|17556.7|17675.78|17555.78|17676.7|17556.7|17675.7|17555.7|10
1649014640000|2022-04-03 19:37:20|17675.6|17555.6|17674.59|17554.59|17675.6|17555.6|17674.24|17554.24|10
1649014650000|2022-04-03 19:37:30|17673.83|17553.83|17670.17|17550.17|17673.83|17553.83|17670.17|17550.17|10
1649014660000|2022-04-03 19:37:40|17670.01|17550.01|17667.64|17547.64|17670.13|17550.13|17667.6|17547.6|10
1649014670000|2022-04-03 19:37:50|17667.84|17547.84|17666.27|17546.27|17667.84|17547.84|17665.37|17545.37|9
1649014680000|2022-04-03 19:38:00|17666.08|17546.08|17664.67|17544.67|17666.25|17546.25|17664.67|17544.67|10
1649014690000|2022-04-03 19:38:10|17664.7|17544.7|17664.16|17544.16|17664.72|17544.72|17664.14|17544.14|10
1649014700000|2022-04-03 19:38:20|17663.99|17543.99|17664.09|17544.09|17664.09|17544.09|17663.39|17543.39|10
1649014710000|2022-04-03 19:38:30|17664.31|17544.31|17664.04|17544.04|17664.55|17544.55|17664.04|17544.04|9
1649014720000|2022-04-03 19:38:40|17664.39|17544.39|17665.63|17545.63|17665.63|17545.63|17664.39|17544.39|10
1649014730000|2022-04-03 19:38:50|17665.71|17545.71|17662.75|17542.75|17665.71|17545.71|17662.39|17542.39|9
1649014740000|2022-04-03 19:39:00|17662.72|17542.72|17663.77|17543.77|17663.77|17543.77|17662.72|17542.72|8
1649014750000|2022-04-03 19:39:10|17663.67|17543.67|17663.55|17543.55|17663.73|17543.73|17663.16|17543.16|10
1649014760000|2022-04-03 19:39:20|17664.56|17544.56|17665.11|17545.11|17665.46|17545.46|17664.56|17544.56|8
1649014770000|2022-04-03 19:39:30|17665.59|17545.59|17666.12|17546.12|17666.12|17546.12|17665.59|17545.59|8
1649014780000|2022-04-03 19:39:40|17665.87|17545.87|17666.64|17546.64|17667.25|17547.25|17665.87|17545.87|10
1649014790000|2022-04-03 19:39:50|17666.83|17546.83|17665.99|17545.99|17667.35|17547.35|17665.99|17545.99|10
1649014800000|2022-04-03 19:40:00|17665.93|17545.93|17665.56|17545.56|17666.2|17546.2|17665.51|17545.51|10
1649014810000|2022-04-03 19:40:10|17665.67|17545.67|17663.38|17543.38|17665.67|17545.67|17663.37|17543.37|10
1649014820000|2022-04-03 19:40:20|17663.25|17543.25|17663.07|17543.07|17663.78|17543.78|17662.72|17542.72|10
1649014830000|2022-04-03 19:40:30|17662.87|17542.87|17661.01|17541.01|17663.47|17543.47|17661.01|17541.01|8
1649014840000|2022-04-03 19:40:40|17661.06|17541.06|17660.96|17540.96|17661.75|17541.75|17660.96|17540.96|9
1649014850000|2022-04-03 19:40:50|17660.6|17540.6|17659.93|17539.93|17660.74|17540.74|17659.26|17539.26|10
1649014860000|2022-04-03 19:41:00|17660.14|17540.14|17656.52|17536.52|17660.17|17540.17|17656.52|17536.52|10
1649014870000|2022-04-03 19:41:10|17656.47|17536.47|17655.55|17535.55|17656.51|17536.51|17655.27|17535.27|8
1649014880000|2022-04-03 19:41:20|17655.54|17535.54|17654.62|17534.62|17655.54|17535.54|17654.62|17534.62|9
1649014890000|2022-04-03 19:41:30|17654.81|17534.81|17654.44|17534.44|17654.81|17534.81|17654.23|17534.23|8
1649014900000|2022-04-03 19:41:40|17654.31|17534.31|17654.86|17534.86|17655.29|17535.29|17654.11|17534.11|10
1649014910000|2022-04-03 19:41:50|17654.8|17534.8|17654.29|17534.29|17654.85|17534.85|17654.26|17534.26|9
1649014920000|2022-04-03 19:42:00|17654.6|17534.6|17654.02|17534.02|17654.6|17534.6|17654.02|17534.02|5
1649014930000|2022-04-03 19:42:10|17654.03|17534.03|17652.61|17532.61|17654.28|17534.28|17652.3|17532.3|8
1649014940000|2022-04-03 19:42:20|17652.68|17532.68|17652.12|17532.12|17652.68|17532.68|17652.1|17532.1|8
1649014950000|2022-04-03 19:42:30|17652.29|17532.29|17652.17|17532.17|17652.94|17532.94|17651.92|17531.92|10
1649014960000|2022-04-03 19:42:40|17652.21|17532.21|17650.82|17530.82|17652.21|17532.21|17650.78|17530.78|10
1649014970000|2022-04-03 19:42:50|17650.88|17530.88|17651.78|17531.78|17652.06|17532.06|17650.87|17530.87|9
1649014980000|2022-04-03 19:43:00|17651.59|17531.59|17652.38|17532.38|17652.38|17532.38|17651.59|17531.59|10
1649014990000|2022-04-03 19:43:10|17652.45|17532.45|17653.11|17533.11|17653.23|17533.23|17652.07|17532.07|10
1649015000000|2022-04-03 19:43:20|17653.06|17533.06|17652.96|17532.96|17653.09|17533.09|17652.75|17532.75|8
1649015010000|2022-04-03 19:43:30|17652.97|17532.97|17652.9|17532.9|17653.12|17533.12|17652.75|17532.75|9
1649015020000|2022-04-03 19:43:40|17652.6|17532.6|17654.85|17534.85|17654.85|17534.85|17652.6|17532.6|10
1649015030000|2022-04-03 19:43:50|17655.08|17535.08|17655.75|17535.75|17655.75|17535.75|17654.07|17534.07|10
1649015040000|2022-04-03 19:44:00|17655.68|17535.68|17661.11|17541.11|17661.11|17541.11|17655.68|17535.68|10
1649015050000|2022-04-03 19:44:10|17661.07|17541.07|17666.07|17546.07|17666.49|17546.49|17661.07|17541.07|10
1649015060000|2022-04-03 19:44:20|17666.27|17546.27|17667.22|17547.22|17667.87|17547.87|17665.98|17545.98|10
1649015070000|2022-04-03 19:44:30|17666.92|17546.92|17668.38|17548.38|17668.49|17548.49|17666.92|17546.92|10
1649015080000|2022-04-03 19:44:40|17667.67|17547.67|17668.83|17548.83|17668.83|17548.83|17667.17|17547.17|10
1649015090000|2022-04-03 19:44:50|17669.03|17549.03|17669.97|17549.97|17670.18|17550.18|17669.03|17549.03|9
1649015100000|2022-04-03 19:45:00|17670.59|17550.59|17670.69|17550.69|17671.45|17551.45|17670.59|17550.59|10
1649015110000|2022-04-03 19:45:10|17670.83|17550.83|17672.27|17552.27|17672.27|17552.27|17670.76|17550.76|9
1649015120000|2022-04-03 19:45:20|17672.06|17552.06|17672.83|17552.83|17672.83|17552.83|17671.94|17551.94|10
1649015130000|2022-04-03 19:45:30|17673.18|17553.18|17673.2|17553.2|17674.45|17554.45|17673.12|17553.12|9
1649015140000|2022-04-03 19:45:40|17672.7|17552.7|17677.36|17549.36|17678.01|17553.01|17672.7|17549.01|11
1649015150000|2022-04-03 19:45:50|17677.55|17549.55|17679.47|17551.47|17679.47|17551.47|17677.33|17549.33|9
1649015160000|2022-04-03 19:46:00|17679.17|17551.17|17682.57|17554.57|17682.57|17554.57|17678.99|17550.99|10
1649015170000|2022-04-03 19:46:10|17682.09|17554.09|17681.18|17553.18|17682.91|17554.91|17681.18|17553.18|10
1649015180000|2022-04-03 19:46:20|17680.74|17552.74|17679.89|17551.89|17680.74|17552.74|17679.56|17551.56|10
1649015190000|2022-04-03 19:46:30|17680.06|17552.06|17682.57|17554.57|17682.57|17554.57|17680.06|17552.06|10
1649015200000|2022-04-03 19:46:40|17682.62|17554.62|17683.67|17555.67|17683.67|17555.67|17682.62|17554.62|10
1649015210000|2022-04-03 19:46:50|17684.6|17556.6|17683.55|17555.55|17685.93|17557.93|17683.55|17555.55|10
1649015220000|2022-04-03 19:47:00|17682.99|17554.99|17676|17548|17682.99|17554.99|17676|17548|10
1649015230000|2022-04-03 19:47:10|17675.91|17547.91|17676.73|17548.73|17676.78|17548.78|17675.32|17547.32|9
1649015240000|2022-04-03 19:47:20|17675.75|17547.75|17675.6|17547.6|17675.9|17547.9|17675.32|17547.32|10
1649015250000|2022-04-03 19:47:30|17675.37|17547.37|17674.9|17546.9|17676.34|17548.34|17674.9|17546.9|10
1649015260000|2022-04-03 19:47:40|17675.9|17547.9|17681.86|17553.86|17681.86|17553.86|17675.9|17547.9|10
1649015270000|2022-04-03 19:47:50|17682.71|17554.71|17693.27|17565.27|17693.27|17565.27|17682.71|17554.71|10
1649015280000|2022-04-03 19:48:00|17693.64|17565.64|17694.37|17566.37|17694.38|17566.38|17693.64|17565.64|9
1649015290000|2022-04-03 19:48:10|17695.45|17567.45|17695.64|17567.64|17695.64|17567.64|17695.17|17567.17|10
1649015300000|2022-04-03 19:48:20|17695.82|17567.82|17697.7|17569.7|17697.7|17569.7|17695.7|17567.7|9
1649015310000|2022-04-03 19:48:30|17697.79|17569.79|17696.77|17568.77|17697.88|17569.88|17696.77|17568.77|10
1649015320000|2022-04-03 19:48:40|17697.25|17569.25|17697.58|17569.58|17698.11|17570.11|17697.22|17569.22|10
1649015330000|2022-04-03 19:48:50|17697.56|17569.56|17697.37|17569.37|17697.66|17569.66|17696.96|17568.96|10
1649015340000|2022-04-03 19:49:00|17697.68|17569.68|17696.99|17568.99|17697.68|17569.68|17696.99|17568.99|10
1649015350000|2022-04-03 19:49:10|17696.19|17568.19|17695.49|17567.49|17696.43|17568.43|17695.49|17567.49|9
1649015360000|2022-04-03 19:49:20|17695.42|17567.42|17693.57|17565.57|17695.43|17567.43|17693.57|17565.57|10
1649015370000|2022-04-03 19:49:30|17693.39|17565.39|17692.93|17564.93|17693.93|17565.93|17692.93|17564.93|9
1649015380000|2022-04-03 19:49:40|17692.53|17564.53|17692.42|17564.42|17692.53|17564.53|17691.67|17563.67|10
1649015390000|2022-04-03 19:49:50|17692.37|17564.37|17690.64|17562.64|17692.37|17564.37|17690.64|17562.64|10
1649015400000|2022-04-03 19:50:00|17690.63|17562.63|17689.94|17561.94|17690.63|17562.63|17689.77|17561.77|10
1649015410000|2022-04-03 19:50:10|17689.75|17561.75|17687.81|17559.81|17689.75|17561.75|17687.81|17559.81|10
1649015420000|2022-04-03 19:50:20|17687.95|17559.95|17688.11|17560.11|17688.69|17560.69|17687.8|17559.8|10
1649015430000|2022-04-03 19:50:30|17688.47|17560.47|17688.3|17560.3|17688.72|17560.72|17688.01|17560.01|10
1649015440000|2022-04-03 19:50:40|17687.9|17559.9|17690.15|17562.15|17690.15|17562.15|17687.9|17559.9|10
1649015450000|2022-04-03 19:50:50|17690.3|17562.3|17691.72|17563.72|17691.72|17563.72|17689.87|17561.87|10
1649015460000|2022-04-03 19:51:00|17691.6|17563.6|17692.45|17564.45|17693.21|17565.21|17691.6|17563.6|10
1649015470000|2022-04-03 19:51:10|17692.88|17564.88|17693.01|17565.01|17693.01|17565.01|17692.58|17564.58|10
1649015480000|2022-04-03 19:51:20|17692.78|17564.78|17693.04|17565.04|17693.22|17565.22|17692.78|17564.78|10
1649015490000|2022-04-03 19:51:30|17692.96|17564.96|17692.66|17564.66|17692.96|17564.96|17692.46|17564.46|10
1649015500000|2022-04-03 19:51:40|17692.5|17564.5|17692.74|17564.74|17693.09|17565.09|17692.22|17564.22|9
1649015510000|2022-04-03 19:51:50|17692.55|17564.55|17692.6|17564.6|17692.83|17564.83|17692.41|17564.41|9
1649015520000|2022-04-03 19:52:00|17692.57|17564.57|17690.2|17562.2|17692.57|17564.57|17690.2|17562.2|10
1649015530000|2022-04-03 19:52:10|17690.46|17562.46|17691.8|17563.8|17692.64|17564.64|17690.46|17562.46|10
1649015540000|2022-04-03 19:52:20|17691.65|17563.65|17690.53|17562.53|17691.65|17563.65|17690.23|17562.23|8
1649015550000|2022-04-03 19:52:30|17690.36|17562.36|17691.04|17563.04|17691.04|17563.04|17690.36|17562.36|9
1649015560000|2022-04-03 19:52:40|17691.16|17563.16|17692.86|17564.86|17693.6|17565.6|17691.16|17563.16|9
1649015570000|2022-04-03 19:52:50|17692.83|17564.83|17692.75|17564.75|17692.83|17564.83|17692.37|17564.37|9
1649015580000|2022-04-03 19:53:00|17692.81|17564.81|17692.92|17564.92|17693.07|17565.07|17692.73|17564.73|9
1649015590000|2022-04-03 19:53:10|17692.78|17564.78|17691.88|17563.88|17693.17|17565.17|17691.88|17563.88|8
1649015600000|2022-04-03 19:53:20|17692.57|17564.57|17693.03|17565.03|17693.03|17565.03|17692.38|17564.38|9
1649015610000|2022-04-03 19:53:30|17693.06|17565.06|17692.4|17564.4|17693.06|17565.06|17692.38|17564.38|9
1649015620000|2022-04-03 19:53:40|17692.21|17564.21|17692.07|17564.07|17692.61|17564.61|17692.07|17564.07|9
1649015630000|2022-04-03 19:53:50|17692.05|17564.05|17691.84|17563.84|17692.37|17564.37|17691.65|17563.65|9
1649015640000|2022-04-03 19:54:00|17691.69|17563.69|17692.04|17564.04|17692.07|17564.07|17691.69|17563.69|10
1649015650000|2022-04-03 19:54:10|17692.17|17564.17|17693.57|17565.57|17693.72|17565.72|17692.17|17564.17|9
1649015660000|2022-04-03 19:54:20|17693.29|17565.29|17692.68|17564.68|17693.6|17565.6|17692.68|17564.68|10
1649015670000|2022-04-03 19:54:30|17692.7|17564.7|17692.85|17564.85|17692.89|17564.89|17692.42|17564.42|8
1649015680000|2022-04-03 19:54:40|17693|17565|17693.42|17565.42|17693.42|17565.42|17692.33|17564.33|10
1649015690000|2022-04-03 19:54:50|17693.14|17565.14|17693.12|17565.12|17693.4|17565.4|17693.1|17565.1|10
1649015700000|2022-04-03 19:55:00|17693.29|17565.29|17691.12|17563.12|17693.29|17565.29|17691.12|17563.12|10
1649015710000|2022-04-03 19:55:10|17690.99|17562.99|17691.74|17563.74|17691.94|17563.94|17690.99|17562.99|9
1649015720000|2022-04-03 19:55:20|17691.75|17563.75|17691.85|17563.85|17692.47|17564.47|17691.75|17563.75|9
1649015730000|2022-04-03 19:55:30|17691.77|17563.77|17691.6|17563.6|17691.79|17563.79|17691.55|17563.55|9
1649015740000|2022-04-03 19:55:40|17691.36|17563.36|17690.61|17562.61|17691.36|17563.36|17690.61|17562.61|9
1649015750000|2022-04-03 19:55:50|17690.64|17562.64|17689.29|17561.29|17690.72|17562.72|17689.29|17561.29|10
1649015760000|2022-04-03 19:56:00|17690.2|17562.2|17690.08|17562.08|17690.29|17562.29|17690.08|17562.08|10
1649015770000|2022-04-03 19:56:10|17690.09|17562.09|17690.29|17562.29|17690.36|17562.36|17689.71|17561.71|10
1649015780000|2022-04-03 19:56:20|17690.49|17562.49|17691.17|17563.17|17691.62|17563.62|17690.49|17562.49|9
1649015790000|2022-04-03 19:56:30|17691.55|17563.55|17691.65|17563.65|17692.2|17564.2|17691.55|17563.55|9
1649015800000|2022-04-03 19:56:40|17691.2|17563.2|17691.54|17563.54|17691.54|17563.54|17690.9|17562.9|10
1649015810000|2022-04-03 19:56:50|17691.48|17563.48|17692.25|17564.25|17692.57|17564.57|17691.48|17563.48|9
1649015820000|2022-04-03 19:57:00|17692.19|17564.19|17692.21|17564.21|17692.44|17564.44|17692.17|17564.17|9
1649015830000|2022-04-03 19:57:10|17692.18|17564.18|17693.35|17565.35|17693.7|17565.7|17692.18|17564.18|9
1649015840000|2022-04-03 19:57:20|17693.36|17565.36|17693.45|17565.45|17693.45|17565.45|17693.19|17565.19|9
1649015850000|2022-04-03 19:57:30|17693.18|17565.18|17692.49|17564.49|17693.18|17565.18|17692.49|17564.49|9
1649015860000|2022-04-03 19:57:40|17692.5|17564.5|17691.13|17563.13|17692.5|17564.5|17691.03|17563.03|10
1649015870000|2022-04-03 19:57:50|17691.09|17563.09|17689.94|17561.94|17691.16|17563.16|17689.42|17561.42|10
1649015880000|2022-04-03 19:58:00|17689.88|17561.88|17689.45|17561.45|17689.88|17561.88|17689.25|17561.25|10
1649015890000|2022-04-03 19:58:10|17688.65|17560.65|17684.15|17556.15|17688.98|17560.98|17684.15|17556.15|10
1649015900000|2022-04-03 19:58:20|17683.29|17555.29|17684.11|17556.11|17684.15|17556.15|17683.12|17555.12|10
1649015910000|2022-04-03 19:58:30|17683.99|17555.99|17682.39|17554.39|17683.99|17555.99|17682.31|17554.31|9
1649015920000|2022-04-03 19:58:40|17682.41|17554.41|17680.71|17552.71|17682.41|17554.41|17680.51|17552.51|10
1649015930000|2022-04-03 19:58:50|17680.5|17552.5|17680.8|17552.8|17681.25|17553.25|17680.5|17552.5|10
1649015940000|2022-04-03 19:59:00|17680.9|17552.9|17681.08|17553.08|17681.36|17553.36|17680.51|17552.51|10
1649015950000|2022-04-03 19:59:10|17680.45|17552.45|17678.49|17550.49|17680.65|17552.65|17678.47|17550.47|10
1649015960000|2022-04-03 19:59:20|17678.67|17550.67|17676.93|17548.93|17678.67|17550.67|17676.93|17548.93|10
1649015970000|2022-04-03 19:59:30|17676.53|17548.53|17674.68|17546.68|17676.53|17548.53|17674.68|17546.68|10
1649015980000|2022-04-03 19:59:40|17674.36|17546.36|17672.46|17544.46|17674.36|17546.36|17672.31|17544.31|10
1649015990000|2022-04-03 19:59:50|17671.53|17543.53|17670.96|17542.96|17672.65|17544.65|17670.79|17542.79|10
1649016000000|2022-04-03 20:00:00|17670.66|17542.66|17668.35|17540.35|17670.66|17542.66|17668.23|17540.23|9
1649016010000|2022-04-03 20:00:10|17667.92|17539.92|17665.55|17537.55|17667.92|17539.92|17665.48|17537.48|9
1649016020000|2022-04-03 20:00:20|17665.37|17537.37|17668.91|17540.91|17668.91|17540.91|17665.37|17537.37|9
1649016030000|2022-04-03 20:00:30|17669|17541|17670.74|17542.74|17672.16|17544.16|17669|17541|10
1649016040000|2022-04-03 20:00:40|17670.76|17542.76|17671.73|17543.73|17671.73|17543.73|17670.29|17542.29|10
1649016050000|2022-04-03 20:00:50|17671.57|17543.57|17671.68|17543.68|17672.13|17544.13|17671.46|17543.46|10
1649016060000|2022-04-03 20:01:00|17671.69|17543.69|17669.8|17541.8|17671.76|17543.76|17669.8|17541.8|8
1649016070000|2022-04-03 20:01:10|17669.58|17541.58|17668.58|17540.58|17669.58|17541.58|17668.48|17540.48|10
1649016080000|2022-04-03 20:01:20|17668.57|17540.57|17668.03|17540.03|17668.57|17540.57|17668.03|17540.03|10
1649016090000|2022-04-03 20:01:30|17668.22|17540.22|17665.39|17537.39|17668.22|17540.22|17664.93|17536.93|10
1649016100000|2022-04-03 20:01:40|17665.4|17537.4|17664.82|17536.82|17665.41|17537.41|17664.82|17536.82|10
1649016110000|2022-04-03 20:01:50|17665.04|17537.04|17662.96|17534.96|17665.04|17537.04|17662.96|17534.96|10
1649016120000|2022-04-03 20:02:00|17663.24|17535.24|17664.21|17536.21|17664.21|17536.21|17663.18|17535.18|9
1649016130000|2022-04-03 20:02:10|17664.15|17536.15|17663.51|17535.51|17664.15|17536.15|17663.44|17535.44|10
1649016140000|2022-04-03 20:02:20|17663.59|17535.59|17665.19|17537.19|17665.19|17537.19|17663.59|17535.59|9
1649016150000|2022-04-03 20:02:30|17665.16|17537.16|17664.49|17536.49|17665.37|17537.37|17664.49|17536.49|10
1649016160000|2022-04-03 20:02:40|17664.69|17536.69|17663.99|17535.99|17664.73|17536.73|17663.7|17535.7|9
1649016170000|2022-04-03 20:02:50|17664.45|17536.45|17665.76|17537.76|17665.76|17537.76|17664.42|17536.42|9
1649016180000|2022-04-03 20:03:00|17665.77|17537.77|17665.76|17537.76|17665.77|17537.77|17665.15|17537.15|9
1649016190000|2022-04-03 20:03:10|17665.77|17537.77|17665.63|17537.63|17666.16|17538.16|17665.63|17537.63|9
1649016200000|2022-04-03 20:03:20|17665.75|17537.75|17666.14|17538.14|17666.65|17538.65|17665.75|17537.75|9
1649016210000|2022-04-03 20:03:30|17666.11|17538.11|17668.33|17540.33|17668.33|17540.33|17666.06|17538.06|10
1649016220000|2022-04-03 20:03:40|17667.9|17539.9|17667.23|17539.23|17667.9|17539.9|17666.62|17538.62|9
1649016230000|2022-04-03 20:03:50|17667.2|17539.2|17668.82|17540.82|17668.82|17540.82|17666.8|17538.8|10
1649016240000|2022-04-03 20:04:00|17668.97|17540.97|17668.43|17540.43|17668.97|17540.97|17668.43|17540.43|8
1649016250000|2022-04-03 20:04:10|17668.41|17540.41|17667.4|17539.4|17668.85|17540.85|17667.4|17539.4|9
1649016260000|2022-04-03 20:04:20|17667.91|17539.91|17668.11|17540.11|17668.46|17540.46|17667.74|17539.74|10
1649016270000|2022-04-03 20:04:30|17668.16|17540.16|17671.97|17543.97|17672.42|17544.42|17667.93|17539.93|9
1649016280000|2022-04-03 20:04:40|17671.56|17543.56|17672.7|17544.7|17672.7|17544.7|17671.56|17543.56|9
1649016290000|2022-04-03 20:04:50|17672.69|17544.69|17671.5|17543.5|17672.84|17544.84|17671.46|17543.46|10
1649016300000|2022-04-03 20:05:00|17671.8|17543.8|17671.75|17543.75|17672.31|17544.31|17671.28|17543.28|9
1649016310000|2022-04-03 20:05:10|17671.58|17543.58|17671.93|17543.93|17672.31|17544.31|17671.35|17543.35|10
1649016320000|2022-04-03 20:05:20|17672.02|17544.02|17672.16|17544.16|17672.24|17544.24|17671.51|17543.51|8
1649016330000|2022-04-03 20:05:30|17672.15|17544.15|17671.27|17543.27|17672.38|17544.38|17671.23|17543.23|9
1649016340000|2022-04-03 20:05:40|17671.09|17543.09|17671.73|17543.73|17671.73|17543.73|17671.07|17543.07|6
1649016350000|2022-04-03 20:05:50|17671.64|17543.64|17671.59|17543.59|17671.8|17543.8|17671.59|17543.59|7
1649016360000|2022-04-03 20:06:00|17671.41|17543.41|17671.46|17543.46|17672.26|17544.26|17671.27|17543.27|9
1649016370000|2022-04-03 20:06:10|17670.95|17542.95|17671.83|17543.83|17671.83|17543.83|17670.48|17542.48|9
1649016380000|2022-04-03 20:06:20|17673.17|17545.17|17672.98|17544.98|17673.19|17545.19|17672.75|17544.75|10
1649016390000|2022-04-03 20:06:30|17672.97|17544.97|17672.72|17544.72|17672.97|17544.97|17672.54|17544.54|8
1649016400000|2022-04-03 20:06:40|17672.77|17544.77|17674.53|17546.53|17674.53|17546.53|17672.77|17544.77|9
1649016410000|2022-04-03 20:06:50|17674.87|17546.87|17676.35|17548.35|17676.35|17548.35|17674.87|17546.87|8
1649016420000|2022-04-03 20:07:00|17676.79|17548.79|17678.06|17550.06|17678.06|17550.06|17676.79|17548.79|10
1649016430000|2022-04-03 20:07:10|17678.05|17550.05|17678.57|17550.57|17678.57|17550.57|17677.85|17549.85|8
1649016440000|2022-04-03 20:07:20|17678.45|17550.45|17679.18|17551.18|17679.28|17551.28|17677.15|17549.15|10
1649016450000|2022-04-03 20:07:30|17679.21|17551.21|17680.34|17552.34|17680.34|17552.34|17679.07|17551.07|7
1649016460000|2022-04-03 20:07:40|17680.54|17552.54|17681.67|17553.67|17682.76|17554.76|17680.54|17552.54|10
1649016470000|2022-04-03 20:07:50|17681.86|17553.86|17681.38|17553.38|17681.9|17553.9|17680.57|17552.57|10
1649016480000|2022-04-03 20:08:00|17681.7|17553.7|17682.25|17554.25|17682.4|17554.4|17680.72|17552.72|10
1649016490000|2022-04-03 20:08:10|17682.22|17554.22|17681.53|17553.53|17682.42|17554.42|17681.53|17553.53|10
1649016500000|2022-04-03 20:08:20|17681.67|17553.67|17681.5|17553.5|17681.72|17553.72|17681.43|17553.43|10
1649016510000|2022-04-03 20:08:30|17681.15|17553.15|17680.85|17552.85|17681.52|17553.52|17680.85|17552.85|9
1649016520000|2022-04-03 20:08:40|17680.56|17552.56|17680.73|17552.73|17680.78|17552.78|17680.35|17552.35|10
1649016530000|2022-04-03 20:08:50|17680.9|17552.9|17680.66|17552.66|17681.02|17553.02|17679.94|17551.94|10
1649016540000|2022-04-03 20:09:00|17680.86|17552.86|17680.76|17552.76|17681.04|17553.04|17680.53|17552.53|8
1649016550000|2022-04-03 20:09:10|17681.15|17553.15|17681.02|17553.02|17681.51|17553.51|17680.76|17552.76|10
1649016560000|2022-04-03 20:09:20|17680.91|17552.91|17682.16|17554.16|17682.16|17554.16|17680.53|17552.53|10
1649016570000|2022-04-03 20:09:30|17682.37|17554.37|17681.57|17553.57|17682.5|17554.5|17681.57|17553.57|8
1649016580000|2022-04-03 20:09:40|17681.76|17553.76|17680.51|17552.51|17681.93|17553.93|17680.45|17552.45|10
1649016590000|2022-04-03 20:09:50|17680.33|17552.33|17680.32|17552.32|17680.33|17552.33|17679.19|17551.19|10
1649016600000|2022-04-03 20:10:00|17680.4|17552.4|17679.06|17551.06|17680.4|17552.4|17679.01|17551.01|9
1649016610000|2022-04-03 20:10:10|17678.33|17550.33|17677.39|17549.39|17678.51|17550.51|17677.39|17549.39|9
1649016620000|2022-04-03 20:10:20|17677.42|17549.42|17678.12|17550.12|17678.17|17550.17|17677.33|17549.33|9
1649016630000|2022-04-03 20:10:30|17677.89|17549.89|17677.1|17549.1|17678.09|17550.09|17676.62|17548.62|8
1649016640000|2022-04-03 20:10:40|17676.97|17548.97|17676.3|17548.3|17677.06|17549.06|17676.19|17548.19|9
1649016650000|2022-04-03 20:10:50|17676.34|17548.34|17677.55|17549.55|17677.55|17549.55|17675.66|17547.66|9
1649016660000|2022-04-03 20:11:00|17677.06|17549.06|17679.24|17551.24|17679.53|17551.53|17676.26|17548.26|10
1649016670000|2022-04-03 20:11:10|17679.26|17551.26|17680.93|17552.93|17680.93|17552.93|17679.26|17551.26|9
1649016680000|2022-04-03 20:11:20|17680.73|17552.73|17683.4|17555.4|17683.4|17555.4|17680.73|17552.73|8
1649016690000|2022-04-03 20:11:30|17683.23|17555.23|17684.22|17556.22|17684.22|17556.22|17683.17|17555.17|10
1649016700000|2022-04-03 20:11:40|17684.66|17556.66|17685.36|17557.36|17685.36|17557.36|17684.48|17556.48|10
1649016710000|2022-04-03 20:11:50|17685.45|17557.45|17685.31|17557.31|17685.84|17557.84|17685.31|17557.31|10
1649016720000|2022-04-03 20:12:00|17685.25|17557.25|17685.38|17557.38|17685.59|17557.59|17685.25|17557.25|6
1649016730000|2022-04-03 20:12:10|17685.34|17557.34|17685.46|17557.46|17685.7|17557.7|17685.17|17557.17|9
1649016740000|2022-04-03 20:12:20|17685.6|17557.6|17685|17557|17685.7|17557.7|17684.8|17556.8|10
1649016750000|2022-04-03 20:12:30|17685.03|17557.03|17684.76|17556.76|17685.03|17557.03|17684.7|17556.7|8
1649016760000|2022-04-03 20:12:40|17684.64|17556.64|17684.12|17556.12|17684.76|17556.76|17684.12|17556.12|10
1649016770000|2022-04-03 20:12:50|17684.28|17556.28|17684.03|17556.03|17684.28|17556.28|17683.4|17555.4|10
1649016780000|2022-04-03 20:13:00|17683.52|17555.52|17683.95|17555.95|17683.95|17555.95|17683.52|17555.52|7
1649016790000|2022-04-03 20:13:10|17683.88|17555.88|17684.12|17556.12|17684.19|17556.19|17683.88|17555.88|9
1649016800000|2022-04-03 20:13:20|17684.25|17556.25|17684.16|17556.16|17684.48|17556.48|17683.99|17555.99|10
1649016810000|2022-04-03 20:13:30|17683.76|17555.76|17683.91|17555.91|17683.99|17555.99|17683.69|17555.69|10
1649016820000|2022-04-03 20:13:40|17684.07|17556.07|17685.5|17557.5|17685.5|17557.5|17684.07|17556.07|9
1649016830000|2022-04-03 20:13:50|17686.26|17558.26|17684.52|17556.52|17686.52|17558.52|17684.31|17556.31|10
1649016840000|2022-04-03 20:14:00|17684.22|17556.22|17684.9|17556.9|17684.9|17556.9|17684.11|17556.11|8
1649016850000|2022-04-03 20:14:10|17684.67|17556.67|17683.93|17555.93|17684.81|17556.81|17683.75|17555.75|10
1649016860000|2022-04-03 20:14:20|17683.62|17555.62|17683.94|17555.94|17684.06|17556.06|17683.55|17555.55|10
1649016870000|2022-04-03 20:14:30|17683.95|17555.95|17684.43|17556.43|17684.43|17556.43|17683.21|17555.21|8
1649016880000|2022-04-03 20:14:40|17684.64|17556.64|17684.71|17556.71|17684.71|17556.71|17683.95|17555.95|7
1649016890000|2022-04-03 20:14:50|17684.74|17556.74|17685.24|17557.24|17685.24|17557.24|17684.69|17556.69|9
1649016900000|2022-04-03 20:15:00|17685.15|17557.15|17684.87|17556.87|17685.22|17557.22|17684.87|17556.87|10
1649016910000|2022-04-03 20:15:10|17684.81|17556.81|17685.28|17557.28|17685.28|17557.28|17684.44|17556.44|8
1649016920000|2022-04-03 20:15:20|17685.26|17557.26|17685.4|17557.4|17685.52|17557.52|17685.25|17557.25|10
1649016930000|2022-04-03 20:15:30|17685.36|17557.36|17684.45|17556.45|17685.36|17557.36|17684.3|17556.3|10
1649016940000|2022-04-03 20:15:40|17684.36|17556.36|17683.8|17555.8|17684.62|17556.62|17683.8|17555.8|9
1649016950000|2022-04-03 20:15:50|17683.76|17555.76|17682.52|17554.52|17683.76|17555.76|17682.46|17554.46|10
1649016960000|2022-04-03 20:16:00|17682.25|17554.25|17682.55|17554.55|17683.11|17555.11|17682.25|17554.25|10
1649016970000|2022-04-03 20:16:10|17682.12|17554.12|17682.03|17554.03|17682.12|17554.12|17681.71|17553.71|9
1649016980000|2022-04-03 20:16:20|17682|17554|17682.1|17554.1|17682.4|17554.4|17682|17554|10
1649016990000|2022-04-03 20:16:30|17682.27|17554.27|17681.97|17553.97|17682.35|17554.35|17681.97|17553.97|7
1649017000000|2022-04-03 20:16:40|17682.4|17554.4|17683.75|17555.75|17683.75|17555.75|17682.31|17554.31|8
1649017010000|2022-04-03 20:16:50|17683.77|17555.77|17683.91|17555.91|17683.94|17555.94|17683.62|17555.62|7
1649017020000|2022-04-03 20:17:00|17683.95|17555.95|17684.3|17556.3|17684.3|17556.3|17683.88|17555.88|9
1649017030000|2022-04-03 20:17:10|17684.46|17556.46|17684.39|17556.39|17684.61|17556.61|17684.36|17556.36|8
1649017040000|2022-04-03 20:17:20|17684.53|17556.53|17683.39|17555.39|17684.53|17556.53|17683.23|17555.23|10
1649017050000|2022-04-03 20:17:30|17683.41|17555.41|17684.93|17556.93|17684.96|17556.96|17683.4|17555.4|9
1649017060000|2022-04-03 20:17:40|17684.96|17556.96|17688.33|17560.33|17688.33|17560.33|17684.96|17556.96|10
1649017070000|2022-04-03 20:17:50|17688.23|17560.23|17687.28|17559.28|17688.23|17560.23|17687.28|17559.28|9
1649017080000|2022-04-03 20:18:00|17687.15|17559.15|17687.86|17559.86|17687.86|17559.86|17687.15|17559.15|9
1649017090000|2022-04-03 20:18:10|17687.69|17559.69|17687.9|17559.9|17687.93|17559.93|17687.62|17559.62|9
1649017100000|2022-04-03 20:18:20|17687.91|17559.91|17688.57|17560.57|17688.6|17560.6|17687.9|17559.9|10
1649017110000|2022-04-03 20:18:30|17689.18|17561.18|17690.96|17562.96|17690.96|17562.96|17689.18|17561.18|8
1649017120000|2022-04-03 20:18:40|17691.11|17563.11|17693.82|17565.82|17693.82|17565.82|17691.11|17563.11|9
1649017130000|2022-04-03 20:18:50|17692.87|17564.87|17695.08|17567.08|17695.08|17567.08|17692.87|17564.87|9
1649017140000|2022-04-03 20:19:00|17694.91|17566.91|17695.57|17567.57|17695.57|17567.57|17694.63|17566.63|9
1649017150000|2022-04-03 20:19:10|17695.25|17567.25|17695.41|17567.41|17695.41|17567.41|17695.22|17567.22|9
1649017160000|2022-04-03 20:19:20|17695.35|17567.35|17695.89|17567.89|17695.91|17567.91|17695.35|17567.35|9
1649017170000|2022-04-03 20:19:30|17696.06|17568.06|17696.19|17568.19|17696.19|17568.19|17695.43|17567.43|10
1649017180000|2022-04-03 20:19:40|17696.15|17568.15|17697.84|17569.84|17697.84|17569.84|17696.15|17568.15|9
1649017190000|2022-04-03 20:19:50|17697.74|17569.74|17698.14|17570.14|17698.18|17570.18|17696.63|17568.63|9
1649017200000|2022-04-03 20:20:00|17697.6|17569.6|17697.54|17569.54|17697.67|17569.67|17697.5|17569.5|8
1649017210000|2022-04-03 20:20:10|17697.85|17569.85|17698.39|17570.39|17698.39|17570.39|17697.79|17569.79|8
1649017220000|2022-04-03 20:20:20|17698.29|17570.29|17697.67|17569.67|17698.46|17570.46|17697.2|17569.2|8
1649017230000|2022-04-03 20:20:30|17697.7|17569.7|17696.29|17568.29|17697.7|17569.7|17696.29|17568.29|9
1649017240000|2022-04-03 20:20:40|17696.24|17568.24|17695.83|17567.83|17696.24|17568.24|17695.83|17567.83|10
1649017250000|2022-04-03 20:20:50|17695.64|17567.64|17694.32|17566.32|17695.64|17567.64|17694.32|17566.32|10
1649017260000|2022-04-03 20:21:00|17693.74|17565.74|17693.41|17565.41|17693.86|17565.86|17693.41|17565.41|7
1649017270000|2022-04-03 20:21:10|17693.4|17565.4|17692.98|17564.98|17693.4|17565.4|17692.68|17564.68|9
1649017280000|2022-04-03 20:21:20|17693.33|17565.33|17692.65|17564.65|17693.33|17565.33|17692.62|17564.62|9
1649017290000|2022-04-03 20:21:30|17692.96|17564.96|17693.91|17565.91|17693.91|17565.91|17692.96|17564.96|8
1649017300000|2022-04-03 20:21:40|17693.85|17565.85|17693.39|17565.39|17694|17566|17693.39|17565.39|7
1649017310000|2022-04-03 20:21:50|17693.32|17565.32|17692.64|17564.64|17693.32|17565.32|17692.64|17564.64|8
1649017320000|2022-04-03 20:22:00|17692.73|17564.73|17692.37|17564.37|17692.73|17564.73|17692.26|17564.26|10
1649017330000|2022-04-03 20:22:10|17692.65|17564.65|17693.02|17565.02|17693.02|17565.02|17692.65|17564.65|7
1649017340000|2022-04-03 20:22:20|17693.04|17565.04|17693.45|17565.45|17693.83|17565.83|17693.04|17565.04|8
1649017350000|2022-04-03 20:22:30|17693.49|17565.49|17693.25|17565.25|17693.67|17565.67|17693.25|17565.25|8
1649017360000|2022-04-03 20:22:40|17693.33|17565.33|17692.84|17564.84|17693.38|17565.38|17692.84|17564.84|9
1649017370000|2022-04-03 20:22:50|17692.95|17564.95|17691.94|17563.94|17693.1|17565.1|17691.94|17563.94|9
1649017380000|2022-04-03 20:23:00|17691.96|17563.96|17691.96|17563.96|17692.13|17564.13|17691.83|17563.83|8
1649017390000|2022-04-03 20:23:10|17691.61|17563.61|17689.27|17561.27|17691.61|17563.61|17689.27|17561.27|9
1649017400000|2022-04-03 20:23:20|17689.06|17561.06|17688.35|17560.35|17689.06|17561.06|17688.35|17560.35|10
1649017410000|2022-04-03 20:23:30|17688.46|17560.46|17688.7|17560.7|17688.7|17560.7|17688.22|17560.22|9
1649017420000|2022-04-03 20:23:40|17688.68|17560.68|17688.04|17560.04|17688.68|17560.68|17687.86|17559.86|10
1649017430000|2022-04-03 20:23:50|17687.91|17559.91|17688.03|17560.03|17688.03|17560.03|17687.61|17559.61|10
1649017440000|2022-04-03 20:24:00|17687.96|17559.96|17688.01|17560.01|17688.38|17560.38|17687.96|17559.96|8
1649017450000|2022-04-03 20:24:10|17688.95|17560.95|17688.6|17560.6|17689.04|17561.04|17688.6|17560.6|10
1649017460000|2022-04-03 20:24:20|17688.55|17560.55|17688.26|17560.26|17688.86|17560.86|17688.19|17560.19|10
1649017470000|2022-04-03 20:24:30|17688.06|17560.06|17688.08|17560.08|17688.21|17560.21|17688.01|17560.01|10
1649017480000|2022-04-03 20:24:40|17688.63|17560.63|17687.96|17559.96|17688.7|17560.7|17687.96|17559.96|10
1649017490000|2022-04-03 20:24:50|17687.92|17559.92|17689.07|17561.07|17689.11|17561.11|17687.92|17559.92|10
1649017500000|2022-04-03 20:25:00|17689.11|17561.11|17690.82|17562.82|17690.82|17562.82|17689.11|17561.11|10
1649017510000|2022-04-03 20:25:10|17691.23|17563.23|17692.28|17564.28|17692.3|17564.3|17691.23|17563.23|10
1649017520000|2022-04-03 20:25:20|17692.16|17564.16|17694.23|17566.23|17694.25|17566.25|17692.16|17564.16|10
1649017530000|2022-04-03 20:25:30|17694.29|17566.29|17696.85|17568.85|17696.85|17568.85|17694.29|17566.29|10
1649017540000|2022-04-03 20:25:40|17696.92|17568.92|17699.93|17571.93|17699.93|17571.93|17696.92|17568.92|10
1649017550000|2022-04-03 20:25:50|17700.22|17572.22|17703.44|17575.44|17703.44|17575.44|17700.22|17572.22|10
1649017560000|2022-04-03 20:26:00|17704.16|17576.16|17706.47|17578.47|17706.47|17578.47|17704.09|17576.09|10
1649017570000|2022-04-03 20:26:10|17706.48|17578.48|17705.91|17577.91|17706.48|17578.48|17705.62|17577.62|9
1649017580000|2022-04-03 20:26:20|17706.2|17578.2|17705.59|17577.59|17706.2|17578.2|17705.59|17577.59|9
1649017590000|2022-04-03 20:26:30|17705.47|17577.47|17705.37|17577.37|17705.72|17577.72|17705.28|17577.28|7
1649017600000|2022-04-03 20:26:40|17705.65|17577.65|17705.49|17577.49|17705.89|17577.89|17705.3|17577.3|10
1649017610000|2022-04-03 20:26:50|17705.44|17577.44|17704.98|17576.98|17705.44|17577.44|17704.6|17576.6|10
1649017620000|2022-04-03 20:27:00|17705.1|17577.1|17704.43|17576.43|17705.35|17577.35|17704.4|17576.4|8
1649017630000|2022-04-03 20:27:10|17705.97|17577.97|17706.17|17578.17|17706.17|17578.17|17705.59|17577.59|10
1649017640000|2022-04-03 20:27:20|17706.32|17578.32|17707.6|17579.6|17707.89|17579.89|17706.32|17578.32|10
1649017650000|2022-04-03 20:27:30|17707.48|17579.48|17707.35|17579.35|17708.05|17580.05|17707.35|17579.35|9
1649017660000|2022-04-03 20:27:40|17706.86|17578.86|17706.84|17578.84|17707.55|17579.55|17706.81|17578.81|8
1649017670000|2022-04-03 20:27:50|17706.67|17578.67|17706.14|17578.14|17706.79|17578.79|17706.14|17578.14|10
1649017680000|2022-04-03 20:28:00|17705.62|17577.62|17706.62|17578.62|17706.84|17578.84|17705.29|17577.29|10
1649017690000|2022-04-03 20:28:10|17706.48|17578.48|17707.48|17579.48|17707.48|17579.48|17706.48|17578.48|8
1649017700000|2022-04-03 20:28:20|17707.57|17579.57|17707.23|17579.23|17707.83|17579.83|17707.12|17579.12|10
1649017710000|2022-04-03 20:28:30|17707.24|17579.24|17708.9|17580.9|17708.9|17580.9|17707.24|17579.24|8
1649017720000|2022-04-03 20:28:40|17708.99|17580.99|17709.62|17581.62|17709.93|17581.93|17708.99|17580.99|10
1649017730000|2022-04-03 20:28:50|17709.64|17581.64|17711.49|17583.49|17711.55|17583.55|17709.64|17581.64|10
1649017740000|2022-04-03 20:29:00|17711.43|17583.43|17711.82|17583.82|17711.82|17583.82|17711.41|17583.41|10
1649017750000|2022-04-03 20:29:10|17711.96|17583.96|17712.48|17584.48|17712.48|17584.48|17711.94|17583.94|10
1649017760000|2022-04-03 20:29:20|17712.68|17584.68|17712.92|17584.92|17713.2|17585.2|17712.45|17584.45|9
1649017770000|2022-04-03 20:29:30|17712.91|17584.91|17712.06|17584.06|17712.91|17584.91|17712.05|17584.05|9
1649017780000|2022-04-03 20:29:40|17711.95|17583.95|17712.19|17584.19|17712.19|17584.19|17711.46|17583.46|10
1649017790000|2022-04-03 20:29:50|17712.29|17584.29|17712.13|17584.13|17712.75|17584.75|17712.04|17584.04|9
1649017800000|2022-04-03 20:30:00|17712.16|17584.16|17713.92|17585.92|17713.92|17585.92|17712.16|17584.16|9
1649017810000|2022-04-03 20:30:10|17714.37|17586.37|17714.41|17586.41|17714.88|17586.88|17714.28|17586.28|10
1649017820000|2022-04-03 20:30:20|17714.4|17586.4|17714.77|17586.77|17714.77|17586.77|17714.14|17586.14|8
1649017830000|2022-04-03 20:30:30|17714.91|17586.91|17715.15|17587.15|17715.3|17587.3|17714.91|17586.91|9
1649017840000|2022-04-03 20:30:40|17715.09|17587.09|17715.32|17587.32|17715.32|17587.32|17714.91|17586.91|10
1649017850000|2022-04-03 20:30:50|17715.63|17587.63|17714.31|17586.31|17715.71|17587.71|17714.31|17586.31|10
1649017860000|2022-04-03 20:31:00|17714.38|17586.38|17716.02|17588.02|17716.02|17588.02|17714.08|17586.08|10
1649017870000|2022-04-03 20:31:10|17716.03|17588.03|17716.38|17588.38|17716.66|17588.66|17716.03|17588.03|9
1649017880000|2022-04-03 20:31:20|17716.22|17588.22|17716.86|17588.86|17717.05|17589.05|17716.22|17588.22|10
1649017890000|2022-04-03 20:31:30|17716.84|17588.84|17718.47|17590.47|17718.47|17590.47|17716.69|17588.69|10
1649017900000|2022-04-03 20:31:40|17718.42|17590.42|17719|17591|17719.26|17591.26|17718.19|17590.19|10
1649017910000|2022-04-03 20:31:50|17718.75|17590.75|17718.88|17590.88|17719.4|17591.4|17718.75|17590.75|10
1649017920000|2022-04-03 20:32:00|17718.98|17590.98|17719.43|17591.43|17719.44|17591.44|17718.78|17590.78|10
1649017930000|2022-04-03 20:32:10|17719.58|17591.58|17719.2|17591.2|17720.31|17592.31|17718.95|17590.95|9
1649017940000|2022-04-03 20:32:20|17719.34|17591.34|17719.75|17591.75|17719.82|17591.82|17719.34|17591.34|8
1649017950000|2022-04-03 20:32:30|17719.54|17591.54|17720.21|17592.21|17720.72|17592.72|17719.54|17591.54|10
1649017960000|2022-04-03 20:32:40|17720.13|17592.13|17720.37|17592.37|17720.49|17592.49|17719.94|17591.94|10
1649017970000|2022-04-03 20:32:50|17720.36|17592.36|17719|17591|17720.36|17592.36|17719|17591|10
1649017980000|2022-04-03 20:33:00|17718.83|17590.83|17719.55|17591.55|17719.55|17591.55|17718.83|17590.83|9
1649017990000|2022-04-03 20:33:10|17719.52|17591.52|17719.32|17591.32|17720|17592|17719.32|17591.32|9
1649018000000|2022-04-03 20:33:20|17719.47|17591.47|17720.14|17592.14|17720.14|17592.14|17719.47|17591.47|8
1649018010000|2022-04-03 20:33:30|17720.12|17592.12|17717.77|17589.77|17720.37|17592.37|17717.77|17589.77|9
1649018020000|2022-04-03 20:33:40|17717.67|17589.67|17715.16|17587.16|17717.67|17589.67|17715.16|17587.16|9
1649018030000|2022-04-03 20:33:50|17715.19|17587.19|17713.29|17585.29|17715.19|17587.19|17713.29|17585.29|7
1649018040000|2022-04-03 20:34:00|17713.71|17585.71|17715.69|17587.69|17715.69|17587.69|17713.7|17585.7|10
1649018050000|2022-04-03 20:34:10|17715.84|17587.84|17717.8|17589.8|17717.8|17589.8|17715.84|17587.84|10
1649018060000|2022-04-03 20:34:20|17717.89|17589.89|17717.82|17589.82|17718|17590|17717.79|17589.79|9
1649018070000|2022-04-03 20:34:30|17717.85|17589.85|17717.81|17589.81|17717.85|17589.85|17717.12|17589.12|8
1649018080000|2022-04-03 20:34:40|17717.9|17589.9|17719.59|17591.59|17719.59|17591.59|17717.9|17589.9|10
1649018090000|2022-04-03 20:34:50|17719.72|17591.72|17720.29|17592.29|17720.46|17592.46|17719.43|17591.43|10
1649018100000|2022-04-03 20:35:00|17720.32|17592.32|17720.48|17592.48|17720.76|17592.76|17720.1|17592.1|10
1649018110000|2022-04-03 20:35:10|17720.85|17592.85|17719.23|17591.23|17721.07|17593.07|17719.23|17591.23|10
1649018120000|2022-04-03 20:35:20|17719.34|17591.34|17717.16|17589.16|17719.34|17591.34|17717.16|17589.16|10
1649018130000|2022-04-03 20:35:30|17716.64|17588.64|17715.83|17587.83|17716.81|17588.81|17715.83|17587.83|10
1649018140000|2022-04-03 20:35:40|17715.68|17587.68|17713.77|17585.77|17715.71|17587.71|17713.62|17585.62|10
1649018150000|2022-04-03 20:35:50|17713.65|17585.65|17712.39|17584.39|17714.46|17586.46|17712.39|17584.39|10
1649018160000|2022-04-03 20:36:00|17713.64|17585.64|17712.74|17584.74|17713.77|17585.77|17712.67|17584.67|10
1649018170000|2022-04-03 20:36:10|17712.69|17584.69|17712.44|17584.44|17712.82|17584.82|17712.44|17584.44|10
1649018180000|2022-04-03 20:36:20|17712.38|17584.38|17712.01|17584.01|17712.57|17584.57|17712.01|17584.01|9
1649018190000|2022-04-03 20:36:30|17712.27|17584.27|17711.74|17583.74|17712.27|17584.27|17711.46|17583.46|10
1649018200000|2022-04-03 20:36:40|17711.86|17583.86|17712.16|17584.16|17712.17|17584.17|17711.74|17583.74|10
1649018210000|2022-04-03 20:36:50|17712.15|17584.15|17711.71|17583.71|17712.97|17584.97|17711.25|17583.25|10
1649018220000|2022-04-03 20:37:00|17712.07|17584.07|17711.88|17583.88|17712.07|17584.07|17711.72|17583.72|9
1649018230000|2022-04-03 20:37:10|17711.94|17583.94|17714.58|17586.58|17714.59|17586.59|17711.94|17583.94|9
1649018240000|2022-04-03 20:37:20|17714.21|17586.21|17715.19|17587.19|17715.25|17587.25|17714.16|17586.16|10
1649018250000|2022-04-03 20:37:30|17715.15|17587.15|17715.23|17587.23|17715.55|17587.55|17715.14|17587.14|10
1649018260000|2022-04-03 20:37:40|17715.18|17587.18|17716.11|17588.11|17716.11|17588.11|17715.18|17587.18|9
1649018270000|2022-04-03 20:37:50|17715.87|17587.87|17715.98|17587.98|17716.12|17588.12|17715.21|17587.21|8
1649018280000|2022-04-03 20:38:00|17715.67|17587.67|17715.7|17587.7|17715.85|17587.85|17715.65|17587.65|10
1649018290000|2022-04-03 20:38:10|17715.42|17587.42|17715.17|17587.17|17715.51|17587.51|17714.98|17586.98|9
1649018300000|2022-04-03 20:38:20|17715.06|17587.06|17715.7|17587.7|17715.74|17587.74|17714.99|17586.99|9
1649018310000|2022-04-03 20:38:30|17715.11|17587.11|17715.54|17587.54|17715.63|17587.63|17715.09|17587.09|10
1649018320000|2022-04-03 20:38:40|17715.5|17587.5|17716.27|17588.27|17716.3|17588.3|17715.5|17587.5|10
1649018330000|2022-04-03 20:38:50|17716.31|17588.31|17718.08|17590.08|17718.08|17590.08|17716.31|17588.31|10
1649018340000|2022-04-03 20:39:00|17718.11|17590.11|17718.89|17590.89|17718.89|17590.89|17717.96|17589.96|8
1649018350000|2022-04-03 20:39:10|17719.25|17591.25|17720.33|17592.33|17720.49|17592.49|17719.22|17591.22|10
1649018360000|2022-04-03 20:39:20|17720.4|17592.4|17721.45|17593.45|17721.98|17593.98|17720.4|17592.4|9
1649018370000|2022-04-03 20:39:30|17721.28|17593.28|17718.84|17590.84|17721.28|17593.28|17718.84|17590.84|10
1649018380000|2022-04-03 20:39:40|17718.54|17590.54|17716.5|17588.5|17718.54|17590.54|17716.5|17588.5|10
1649018390000|2022-04-03 20:39:50|17716.7|17588.7|17716.91|17588.91|17717.17|17589.17|17716.21|17588.21|10
1649018400000|2022-04-03 20:40:00|17716.74|17588.74|17718.01|17590.01|17718.01|17590.01|17716.64|17588.64|8
1649018410000|2022-04-03 20:40:10|17716.64|17588.64|17718.28|17590.28|17718.28|17590.28|17716.64|17588.64|9
1649018420000|2022-04-03 20:40:20|17718.39|17590.39|17720.15|17592.15|17720.16|17592.16|17718.35|17590.35|10
1649018430000|2022-04-03 20:40:30|17720.06|17592.06|17722.64|17594.64|17722.64|17594.64|17720.06|17592.06|9
1649018440000|2022-04-03 20:40:40|17722.24|17594.24|17722.93|17594.93|17722.98|17594.98|17722.24|17594.24|10
1649018450000|2022-04-03 20:40:50|17722.74|17594.74|17724.65|17596.65|17724.65|17596.65|17722.74|17594.74|9
1649018460000|2022-04-03 20:41:00|17725.19|17597.19|17726.73|17598.73|17726.73|17598.73|17725.17|17597.17|10
1649018470000|2022-04-03 20:41:10|17727.68|17599.68|17726.32|17598.32|17727.68|17599.68|17724.91|17596.91|10
1649018480000|2022-04-03 20:41:20|17725.9|17597.9|17725.33|17597.33|17725.9|17597.9|17724.76|17596.76|10
1649018490000|2022-04-03 20:41:30|17724.79|17596.79|17725.48|17597.48|17725.56|17597.56|17724.79|17596.79|9
1649018500000|2022-04-03 20:41:40|17725.64|17597.64|17725.85|17597.85|17725.88|17597.88|17724.97|17596.97|10
1649018510000|2022-04-03 20:41:50|17725.77|17597.77|17725.66|17597.66|17726.91|17598.91|17725.66|17597.66|10
1649018520000|2022-04-03 20:42:00|17725.58|17597.58|17724.08|17596.08|17725.58|17597.58|17724.08|17596.08|9
1649018530000|2022-04-03 20:42:10|17723.7|17595.7|17722.17|17594.17|17723.7|17595.7|17722.17|17594.17|10
1649018540000|2022-04-03 20:42:20|17722.4|17594.4|17721.72|17593.72|17722.74|17594.74|17721.72|17593.72|9
1649018550000|2022-04-03 20:42:30|17721.82|17593.82|17721.59|17593.59|17722.1|17594.1|17721.59|17593.59|9
1649018560000|2022-04-03 20:42:40|17721.7|17593.7|17719.71|17591.71|17721.7|17593.7|17719.57|17591.57|10
1649018570000|2022-04-03 20:42:50|17719.67|17591.67|17720.25|17592.25|17720.3|17592.3|17719.6|17591.6|9
1649018580000|2022-04-03 20:43:00|17720.26|17592.26|17720.38|17592.38|17720.52|17592.52|17719.84|17591.84|10
1649018590000|2022-04-03 20:43:10|17720.16|17592.16|17720.08|17592.08|17720.44|17592.44|17719.82|17591.82|10
1649018600000|2022-04-03 20:43:20|17719.63|17591.63|17719.42|17591.42|17720.11|17592.11|17718.79|17590.79|9
1649018610000|2022-04-03 20:43:30|17719.6|17591.6|17720.98|17592.98|17721.64|17593.64|17719.6|17591.6|10
1649018620000|2022-04-03 20:43:40|17720.78|17592.78|17720.89|17592.89|17721.24|17593.24|17720.5|17592.5|10
1649018630000|2022-04-03 20:43:50|17720.82|17592.82|17720.66|17592.66|17721.11|17593.11|17720.6|17592.6|10
1649018640000|2022-04-03 20:44:00|17720.81|17592.81|17720.4|17592.4|17720.81|17592.81|17720.34|17592.34|10
1649018650000|2022-04-03 20:44:10|17720.41|17592.41|17720.87|17592.87|17720.87|17592.87|17720.09|17592.09|10
1649018660000|2022-04-03 20:44:20|17720.88|17592.88|17720.57|17592.57|17720.92|17592.92|17720.22|17592.22|10
1649018670000|2022-04-03 20:44:30|17720.54|17592.54|17720.41|17592.41|17720.68|17592.68|17720.29|17592.29|8
1649018680000|2022-04-03 20:44:40|17719.5|17591.5|17718.3|17590.3|17719.5|17591.5|17718.3|17590.3|8
1649018690000|2022-04-03 20:44:50|17718.22|17590.22|17718.88|17590.88|17718.88|17590.88|17718.22|17590.22|8
1649018700000|2022-04-03 20:45:00|17718.52|17590.52|17718.86|17590.86|17719.11|17591.11|17718.52|17590.52|7
1649018710000|2022-04-03 20:45:10|17718.87|17590.87|17718|17590|17719.13|17591.13|17718|17590|9
1649018720000|2022-04-03 20:45:20|17718.01|17590.01|17720.3|17592.3|17720.3|17592.3|17718.01|17590.01|10
1649018730000|2022-04-03 20:45:30|17720.55|17592.55|17720.65|17592.65|17720.88|17592.88|17720.55|17592.55|9
1649018740000|2022-04-03 20:45:40|17720.83|17592.83|17720.74|17592.74|17721.5|17593.5|17720.69|17592.69|10
1649018750000|2022-04-03 20:45:50|17720.76|17592.76|17718.38|17590.38|17720.76|17592.76|17718.38|17590.38|10
1649018760000|2022-04-03 20:46:00|17718.33|17590.33|17717.77|17589.77|17718.33|17590.33|17717.77|17589.77|9
1649018770000|2022-04-03 20:46:10|17717.63|17589.63|17717.49|17589.49|17717.63|17589.63|17717.22|17589.22|9
1649018780000|2022-04-03 20:46:20|17717.66|17589.66|17717.39|17589.39|17717.69|17589.69|17717.23|17589.23|10
1649018790000|2022-04-03 20:46:30|17717.31|17589.31|17718.39|17590.39|17718.46|17590.46|17717.04|17589.04|10
1649018800000|2022-04-03 20:46:40|17718.24|17590.24|17717.67|17589.67|17718.34|17590.34|17717.37|17589.37|10
1649018810000|2022-04-03 20:46:50|17717.83|17589.83|17717.72|17589.72|17717.89|17589.89|17717.6|17589.6|9
1649018820000|2022-04-03 20:47:00|17717.98|17589.98|17715.76|17587.76|17717.98|17589.98|17715.76|17587.76|9
1649018830000|2022-04-03 20:47:10|17715.93|17587.93|17716.22|17588.22|17716.41|17588.41|17715.93|17587.93|9
1649018840000|2022-04-03 20:47:20|17716.36|17588.36|17717.04|17589.04|17717.2|17589.2|17716.36|17588.36|7
1649018850000|2022-04-03 20:47:30|17717.14|17589.14|17715.62|17587.62|17717.14|17589.14|17715.38|17587.38|10
1649018860000|2022-04-03 20:47:40|17715.66|17587.66|17715.78|17587.78|17715.99|17587.99|17715.49|17587.49|10
1649018870000|2022-04-03 20:47:50|17715.91|17587.91|17715.61|17587.61|17715.96|17587.96|17715.61|17587.61|9
1649018880000|2022-04-03 20:48:00|17715.65|17587.65|17715.73|17587.73|17716.24|17588.24|17715.42|17587.42|9
1649018890000|2022-04-03 20:48:10|17715.7|17587.7|17714.55|17586.55|17715.7|17587.7|17714.55|17586.55|9
1649018900000|2022-04-03 20:48:20|17714.79|17586.79|17711.65|17583.65|17714.79|17586.79|17711.65|17583.65|10
1649018910000|2022-04-03 20:48:30|17711.61|17583.61|17709.18|17581.18|17711.61|17583.61|17709.07|17581.07|10
1649018920000|2022-04-03 20:48:40|17709.03|17581.03|17708.93|17580.93|17709.5|17581.5|17708.71|17580.71|9
1649018930000|2022-04-03 20:48:50|17708.9|17580.9|17708.38|17580.38|17709.12|17581.12|17708.33|17580.33|9
1649018940000|2022-04-03 20:49:00|17708.29|17580.29|17708.24|17580.24|17708.4|17580.4|17707.91|17579.91|9
1649018950000|2022-04-03 20:49:10|17708.03|17580.03|17707.4|17579.4|17708.03|17580.03|17707.32|17579.32|10
1649018960000|2022-04-03 20:49:20|17707.41|17579.41|17706.37|17578.37|17707.41|17579.41|17706.37|17578.37|10
1649018970000|2022-04-03 20:49:30|17706.3|17578.3|17706.36|17578.36|17706.4|17578.4|17705.97|17577.97|9
1649018980000|2022-04-03 20:49:40|17706.39|17578.39|17703.89|17575.89|17706.39|17578.39|17703.75|17575.75|9
1649018990000|2022-04-03 20:49:50|17703.67|17575.67|17702.34|17574.34|17703.81|17575.81|17702.34|17574.34|10
1649019000000|2022-04-03 20:50:00|17702.23|17574.23|17701.13|17573.13|17702.23|17574.23|17701.08|17573.08|10
1649019010000|2022-04-03 20:50:10|17701.29|17573.29|17701.85|17573.85|17702.4|17574.4|17701.14|17573.14|10
1649019020000|2022-04-03 20:50:20|17702.08|17574.08|17701.73|17573.73|17702.12|17574.12|17701.69|17573.69|10
1649019030000|2022-04-03 20:50:30|17701.87|17573.87|17702.05|17574.05|17702.05|17574.05|17701.77|17573.77|9
1649019040000|2022-04-03 20:50:40|17701.8|17573.8|17701.04|17573.04|17701.93|17573.93|17701.02|17573.02|10
1649019050000|2022-04-03 20:50:50|17700.94|17572.94|17700.72|17572.72|17701.1|17573.1|17700.72|17572.72|9
1649019060000|2022-04-03 20:51:00|17700.73|17572.73|17700.07|17572.07|17701.15|17573.15|17700.07|17572.07|9
1649019070000|2022-04-03 20:51:10|17700.01|17572.01|17698.72|17570.72|17700.18|17572.18|17698.72|17570.72|10
1649019080000|2022-04-03 20:51:20|17698.91|17570.91|17699.95|17571.95|17700.4|17572.4|17698.79|17570.79|9
1649019090000|2022-04-03 20:51:30|17699.93|17571.93|17699.89|17571.89|17700.2|17572.2|17699.89|17571.89|10
1649019100000|2022-04-03 20:51:40|17699.69|17571.69|17700.09|17572.09|17700.09|17572.09|17699.69|17571.69|8
1649019110000|2022-04-03 20:51:50|17700.29|17572.29|17700.02|17572.02|17700.29|17572.29|17699.93|17571.93|10
1649019120000|2022-04-03 20:52:00|17700.14|17572.14|17700.66|17572.66|17700.66|17572.66|17699.87|17571.87|9
1649019130000|2022-04-03 20:52:10|17700.82|17572.82|17700.18|17572.18|17700.82|17572.82|17700.18|17572.18|10
1649019140000|2022-04-03 20:52:20|17700.22|17572.22|17699.76|17571.76|17700.43|17572.43|17699.76|17571.76|9
1649019150000|2022-04-03 20:52:30|17699.8|17571.8|17699.55|17571.55|17699.8|17571.8|17699.06|17571.06|9
1649019160000|2022-04-03 20:52:40|17699.51|17571.51|17699.51|17571.51|17699.7|17571.7|17699.32|17571.32|10
1649019170000|2022-04-03 20:52:50|17699.37|17571.37|17698.72|17570.72|17699.61|17571.61|17698.3|17570.3|9
1649019180000|2022-04-03 20:53:00|17698.79|17570.79|17698.62|17570.62|17699.07|17571.07|17698.49|17570.49|10
1649019190000|2022-04-03 20:53:10|17698.38|17570.38|17697.4|17569.4|17699.03|17571.03|17697.4|17569.4|10
1649019200000|2022-04-03 20:53:20|17697.26|17569.26|17695.62|17567.62|17697.32|17569.32|17695.53|17567.53|9
1649019210000|2022-04-03 20:53:30|17694.83|17566.83|17693.59|17565.59|17694.83|17566.83|17693.06|17565.06|9
1649019220000|2022-04-03 20:53:40|17693.27|17565.27|17692.53|17564.53|17693.27|17565.27|17692.46|17564.46|10
1649019230000|2022-04-03 20:53:50|17692.57|17564.57|17692.19|17564.19|17692.57|17564.57|17692.16|17564.16|9
1649019240000|2022-04-03 20:54:00|17692.33|17564.33|17691.22|17563.22|17692.33|17564.33|17691.22|17563.22|9
1649019250000|2022-04-03 20:54:10|17691.13|17563.13|17688.95|17560.95|17691.5|17563.5|17688.86|17560.86|9
1649019260000|2022-04-03 20:54:20|17688.89|17560.89|17688.7|17560.7|17689.21|17561.21|17688.4|17560.4|10
1649019270000|2022-04-03 20:54:30|17688.68|17560.68|17688.44|17560.44|17688.77|17560.77|17688.17|17560.17|10
1649019280000|2022-04-03 20:54:40|17688.22|17560.22|17688.4|17560.4|17688.41|17560.41|17688.04|17560.04|7
1649019290000|2022-04-03 20:54:50|17688.36|17560.36|17685.53|17557.53|17688.46|17560.46|17685.53|17557.53|7
1649019300000|2022-04-03 20:55:00|17685.38|17557.38|17684.92|17556.92|17685.72|17557.72|17684.92|17556.92|9
1649019310000|2022-04-03 20:55:10|17684.78|17556.78|17684.4|17556.4|17685.36|17557.36|17684.4|17556.4|9
1649019320000|2022-04-03 20:55:20|17684.36|17556.36|17684.65|17556.65|17684.93|17556.93|17684.34|17556.34|9
1649019330000|2022-04-03 20:55:30|17684.54|17556.54|17683.58|17555.58|17684.61|17556.61|17683.51|17555.51|8
1649019340000|2022-04-03 20:55:40|17683.81|17555.81|17683.44|17555.44|17683.81|17555.81|17683.36|17555.36|9
1649019350000|2022-04-03 20:55:50|17683.22|17555.22|17683.35|17555.35|17683.37|17555.37|17683.22|17555.22|9
1649019360000|2022-04-03 20:56:00|17683.14|17555.14|17682.95|17554.95|17683.14|17555.14|17682.75|17554.75|8
1649019370000|2022-04-03 20:56:10|17682.84|17554.84|17682.41|17554.41|17682.88|17554.88|17682.41|17554.41|9
1649019380000|2022-04-03 20:56:20|17682.22|17554.22|17682.66|17554.66|17682.81|17554.81|17682.22|17554.22|10
1649019390000|2022-04-03 20:56:30|17682.75|17554.75|17682.72|17554.72|17683.1|17555.1|17682.55|17554.55|9
1649019400000|2022-04-03 20:56:40|17682.73|17554.73|17681.74|17553.74|17682.73|17554.73|17681.74|17553.74|10
1649019410000|2022-04-03 20:56:50|17681.89|17553.89|17681.19|17553.19|17681.92|17553.92|17681.19|17553.19|9
1649019420000|2022-04-03 20:57:00|17681.22|17553.22|17680.87|17552.87|17681.22|17553.22|17680.85|17552.85|10
1649019430000|2022-04-03 20:57:10|17681.3|17553.3|17681.7|17553.7|17682.03|17554.03|17681.3|17553.3|9
1649019440000|2022-04-03 20:57:20|17681.46|17553.46|17681.19|17553.19|17681.46|17553.46|17681.16|17553.16|8
1649019450000|2022-04-03 20:57:30|17681.3|17553.3|17682.17|17554.17|17682.47|17554.47|17681.29|17553.29|10
1649019460000|2022-04-03 20:57:40|17682.81|17554.81|17682.94|17554.94|17683.43|17555.43|17682.81|17554.81|6
1649019470000|2022-04-03 20:57:50|17683.17|17555.17|17683.43|17555.43|17683.62|17555.62|17683.17|17555.17|9
1649019480000|2022-04-03 20:58:00|17683.58|17555.58|17683.72|17555.72|17683.72|17555.72|17683.45|17555.45|7
1649019490000|2022-04-03 20:58:10|17683.55|17555.55|17683.05|17555.05|17683.62|17555.62|17682.59|17554.59|9
1649019500000|2022-04-03 20:58:20|17683.97|17555.97|17683.52|17555.52|17683.97|17555.97|17683.52|17555.52|9
1649019510000|2022-04-03 20:58:30|17683.44|17555.44|17682.76|17554.76|17683.47|17555.47|17682.76|17554.76|8
1649019520000|2022-04-03 20:58:40|17682.74|17554.74|17681.72|17553.72|17682.75|17554.75|17681.72|17553.72|9
1649019530000|2022-04-03 20:58:50|17681.54|17553.54|17680.1|17552.1|17681.54|17553.54|17680.1|17552.1|10
1649019540000|2022-04-03 20:59:00|17680.09|17552.09|17677.39|17549.39|17680.21|17552.21|17677.39|17549.39|9
1649019550000|2022-04-03 20:59:10|17677.16|17549.16|17676.94|17548.94|17677.16|17549.16|17676.39|17548.39|10
1649019560000|2022-04-03 20:59:20|17677.49|17549.49|17677.64|17549.64|17677.79|17549.79|17676.65|17548.65|9
1649019570000|2022-04-03 20:59:30|17677.87|17549.87|17677.63|17549.63|17677.94|17549.94|17677.57|17549.57|8
1649019580000|2022-04-03 20:59:40|17678.53|17550.53|17678.22|17550.22|17678.53|17550.53|17677.99|17549.99|9
1649019590000|2022-04-03 20:59:50|17678.3|17550.3|17677.77|17549.77|17678.4|17550.4|17677.77|17549.77|10
1649019600000|2022-04-03 21:00:00|17676.73|17548.73|17678.01|17550.01|17678.56|17550.56|17676.48|17548.48|10
1649019610000|2022-04-03 21:00:10|17677.88|17549.88|17674.88|17546.88|17677.97|17549.97|17674.81|17546.81|10
1649019620000|2022-04-03 21:00:20|17674.76|17546.76|17674.83|17546.83|17675.56|17547.56|17674.18|17546.18|10
1649019630000|2022-04-03 21:00:30|17674.49|17546.49|17675.07|17547.07|17675.07|17547.07|17674.38|17546.38|8
1649019640000|2022-04-03 21:00:40|17675.03|17547.03|17675.94|17547.94|17676.23|17548.23|17674.9|17546.9|10
1649019650000|2022-04-03 21:00:50|17675.97|17547.97|17677.6|17549.6|17677.74|17549.74|17675.97|17547.97|9
1649019660000|2022-04-03 21:01:00|17677.97|17549.97|17678.55|17550.55|17678.55|17550.55|17677.97|17549.97|8
1649019670000|2022-04-03 21:01:10|17679.01|17551.01|17679.47|17551.47|17680.54|17552.54|17679.01|17551.01|8
1649019680000|2022-04-03 21:01:20|17679.18|17551.18|17679.76|17551.76|17679.91|17551.91|17679.18|17551.18|9
1649019690000|2022-04-03 21:01:30|17679.66|17551.66|17681.09|17553.09|17681.09|17553.09|17679.59|17551.59|10
1649019700000|2022-04-03 21:01:40|17681.14|17553.14|17680.49|17552.49|17681.14|17553.14|17680.49|17552.49|10
1649019710000|2022-04-03 21:01:50|17680.16|17552.16|17680.07|17552.07|17680.36|17552.36|17679.83|17551.83|10
1649019720000|2022-04-03 21:02:00|17680.06|17552.06|17678.9|17550.9|17680.06|17552.06|17678.9|17550.9|8
1649019730000|2022-04-03 21:02:10|17679.02|17551.02|17679.16|17551.16|17679.42|17551.42|17679.02|17551.02|9
1649019740000|2022-04-03 21:02:20|17679.11|17551.11|17678.46|17550.46|17679.45|17551.45|17678.44|17550.44|10
1649019750000|2022-04-03 21:02:30|17678.08|17550.08|17678.51|17550.51|17678.64|17550.64|17677.79|17549.79|9
1649019760000|2022-04-03 21:02:40|17678.53|17550.53|17677.98|17549.98|17678.53|17550.53|17677.59|17549.59|10
1649019770000|2022-04-03 21:02:50|17678.11|17550.11|17678.24|17550.24|17678.42|17550.42|17678.08|17550.08|10
1649019780000|2022-04-03 21:03:00|17678.2|17550.2|17677.9|17549.9|17678.2|17550.2|17677.32|17549.32|10
1649019790000|2022-04-03 21:03:10|17677.89|17549.89|17678.09|17550.09|17678.11|17550.11|17677.53|17549.53|10
1649019800000|2022-04-03 21:03:20|17678.62|17550.62|17678.66|17550.66|17679|17551|17678.62|17550.62|10
1649019810000|2022-04-03 21:03:30|17678.63|17550.63|17678.6|17550.6|17678.82|17550.82|17678.54|17550.54|10
1649019820000|2022-04-03 21:03:40|17678.36|17550.36|17678.26|17550.26|17678.63|17550.63|17678.07|17550.07|9
1649019830000|2022-04-03 21:03:50|17678.78|17550.78|17678.77|17550.77|17679.03|17551.03|17678.55|17550.55|9
1649019840000|2022-04-03 21:04:00|17678.67|17550.67|17678.76|17550.76|17679.14|17551.14|17678.67|17550.67|10
1649019850000|2022-04-03 21:04:10|17678.78|17550.78|17674.56|17554.56|17679.22|17554.56|17674.02|17550.02|11
1649019860000|2022-04-03 21:04:20|17674.5|17554.5|17674.53|17554.53|17674.74|17554.74|17674.5|17554.5|10
1649019870000|2022-04-03 21:04:30|17674.88|17554.88|17678.89|17558.89|17678.89|17558.89|17674.88|17554.88|10
1649019880000|2022-04-03 21:04:40|17679.22|17559.22|17679.13|17559.13|17679.55|17559.55|17679.13|17559.13|10
1649019890000|2022-04-03 21:04:50|17679.52|17559.52|17680.8|17560.8|17680.8|17560.8|17679.52|17559.52|9
1649019900000|2022-04-03 21:05:00|17681.19|17561.19|17681.61|17561.61|17681.61|17561.61|17680.96|17560.96|9
1649019910000|2022-04-03 21:05:10|17681.59|17561.59|17682.72|17562.72|17683.1|17563.1|17681.59|17561.59|10
1649019920000|2022-04-03 21:05:20|17682.82|17562.82|17682.97|17562.97|17683.33|17563.33|17682.66|17562.66|10
1649019930000|2022-04-03 21:05:30|17682.79|17562.79|17684.34|17564.34|17684.34|17564.34|17682.79|17562.79|9
1649019940000|2022-04-03 21:05:40|17684.93|17564.93|17684.44|17564.44|17685.19|17565.19|17684.44|17564.44|9
1649019950000|2022-04-03 21:05:50|17684.48|17564.48|17684.87|17564.87|17685.02|17565.02|17684.31|17564.31|10
1649019960000|2022-04-03 21:06:00|17684.9|17564.9|17686.18|17566.18|17686.22|17566.22|17684.75|17564.75|9
1649019970000|2022-04-03 21:06:10|17686.19|17566.19|17687.5|17567.5|17687.5|17567.5|17686.06|17566.06|10
1649019980000|2022-04-03 21:06:20|17687.53|17567.53|17688.19|17568.19|17688.19|17568.19|17687.44|17567.44|10
1649019990000|2022-04-03 21:06:30|17688.27|17568.27|17688.97|17568.97|17689.1|17569.1|17687.95|17567.95|9
1649020000000|2022-04-03 21:06:40|17688.87|17568.87|17690.87|17570.87|17690.87|17570.87|17688.76|17568.76|10
1649020010000|2022-04-03 21:06:50|17690.97|17570.97|17690.42|17570.42|17691.27|17571.27|17690.42|17570.42|9
1649020020000|2022-04-03 21:07:00|17690.46|17570.46|17690.62|17570.62|17690.86|17570.86|17690.46|17570.46|10
1649020030000|2022-04-03 21:07:10|17690.59|17570.59|17690.47|17570.47|17690.81|17570.81|17690.43|17570.43|8
1649020040000|2022-04-03 21:07:20|17690.53|17570.53|17690.87|17570.87|17690.92|17570.92|17690.34|17570.34|10
1649020050000|2022-04-03 21:07:30|17690.8|17570.8|17690.42|17570.42|17690.8|17570.8|17690.13|17570.13|10
1649020060000|2022-04-03 21:07:40|17690.48|17570.48|17690.14|17570.14|17690.53|17570.53|17689.99|17569.99|8
1649020070000|2022-04-03 21:07:50|17690|17570|17688.99|17568.99|17690.05|17570.05|17688.87|17568.87|9
1649020080000|2022-04-03 21:08:00|17688.96|17568.96|17691.2|17571.2|17691.2|17571.2|17688.96|17568.96|10
1649020090000|2022-04-03 21:08:10|17691.59|17571.59|17693.54|17573.54|17693.54|17573.54|17691.59|17571.59|10
1649020100000|2022-04-03 21:08:20|17693.48|17573.48|17696.14|17576.14|17696.38|17576.38|17693.48|17573.48|10
1649020110000|2022-04-03 21:08:30|17696.4|17576.4|17698.05|17578.05|17698.05|17578.05|17696.35|17576.35|10
1649020120000|2022-04-03 21:08:40|17698.02|17578.02|17697.16|17577.16|17698.07|17578.07|17697.16|17577.16|10
1649020130000|2022-04-03 21:08:50|17697.25|17577.25|17697.96|17577.96|17698.2|17578.2|17697.25|17577.25|8
1649020140000|2022-04-03 21:09:00|17698.06|17578.06|17698.78|17578.78|17699.01|17579.01|17698.06|17578.06|10
1649020150000|2022-04-03 21:09:10|17698.59|17578.59|17700.07|17580.07|17700.07|17580.07|17698.11|17578.11|10
1649020160000|2022-04-03 21:09:20|17700.23|17580.23|17699.98|17579.98|17700.42|17580.42|17699.73|17579.73|9
1649020170000|2022-04-03 21:09:30|17699.97|17579.97|17700.1|17580.1|17700.1|17580.1|17699.77|17579.77|7
1649020180000|2022-04-03 21:09:40|17700.09|17580.09|17700.07|17580.07|17700.37|17580.37|17700.06|17580.06|8
1649020190000|2022-04-03 21:09:50|17700.13|17580.13|17702.28|17582.28|17702.28|17582.28|17700.13|17580.13|9
1649020200000|2022-04-03 21:10:00|17702.82|17582.82|17703.19|17583.19|17703.19|17583.19|17702.5|17582.5|10
1649020210000|2022-04-03 21:10:10|17703.29|17583.29|17703.06|17583.06|17703.94|17583.94|17703.06|17583.06|10
1649020220000|2022-04-03 21:10:20|17703.19|17583.19|17702.34|17582.34|17703.19|17583.19|17702.34|17582.34|9
1649020230000|2022-04-03 21:10:30|17702.42|17582.42|17701.13|17581.13|17702.63|17582.63|17701.13|17581.13|10
1649020240000|2022-04-03 21:10:40|17701.14|17581.14|17700.89|17580.89|17701.31|17581.31|17700.89|17580.89|10
1649020250000|2022-04-03 21:10:50|17700.76|17580.76|17699.86|17579.86|17701.41|17581.41|17699.76|17579.76|10
1649020260000|2022-04-03 21:11:00|17699.53|17579.53|17701.51|17581.51|17701.52|17581.52|17699.29|17579.29|10
1649020270000|2022-04-03 21:11:10|17701.44|17581.44|17702.73|17582.73|17702.92|17582.92|17701.42|17581.42|9
1649020280000|2022-04-03 21:11:20|17702.77|17582.77|17703.79|17583.79|17703.79|17583.79|17702.39|17582.39|9
1649020290000|2022-04-03 21:11:30|17703.96|17583.96|17705.11|17585.11|17705.24|17585.24|17703.96|17583.96|9
1649020300000|2022-04-03 21:11:40|17705.52|17585.52|17706.23|17586.23|17706.66|17586.66|17705.52|17585.52|9
1649020310000|2022-04-03 21:11:50|17706.32|17586.32|17706.34|17586.34|17706.8|17586.8|17706.23|17586.23|10
1649020320000|2022-04-03 21:12:00|17706.29|17586.29|17707.1|17587.1|17707.14|17587.14|17706.28|17586.28|10
1649020330000|2022-04-03 21:12:10|17706.85|17586.85|17706.24|17586.24|17706.85|17586.85|17706.24|17586.24|10
1649020340000|2022-04-03 21:12:20|17706.27|17586.27|17705.73|17585.73|17706.27|17586.27|17705.59|17585.59|9
1649020350000|2022-04-03 21:12:30|17705.72|17585.72|17707.41|17587.41|17707.46|17587.46|17705.65|17585.65|10
1649020360000|2022-04-03 21:12:40|17708.17|17588.17|17708.81|17588.81|17708.81|17588.81|17707.92|17587.92|10
1649020370000|2022-04-03 21:12:50|17708.84|17588.84|17708.89|17588.89|17709.07|17589.07|17708.84|17588.84|9
1649020380000|2022-04-03 21:13:00|17708.87|17588.87|17709.27|17589.27|17709.27|17589.27|17708.87|17588.87|9
1649020390000|2022-04-03 21:13:10|17709.71|17589.71|17710.13|17590.13|17710.27|17590.27|17709.71|17589.71|9
1649020400000|2022-04-03 21:13:20|17710.21|17590.21|17712.04|17592.04|17712.04|17592.04|17710.16|17590.16|10
1649020410000|2022-04-03 21:13:30|17712.01|17592.01|17714.23|17594.23|17714.23|17594.23|17712.01|17592.01|10
1649020420000|2022-04-03 21:13:40|17714.38|17594.38|17716.03|17596.03|17716.03|17596.03|17714.38|17594.38|9
1649020430000|2022-04-03 21:13:50|17716.44|17596.44|17716.62|17596.62|17716.89|17596.89|17716.16|17596.16|9
1649020440000|2022-04-03 21:14:00|17716.48|17596.48|17717.73|17597.73|17717.73|17597.73|17716.41|17596.41|8
1649020450000|2022-04-03 21:14:10|17717.68|17597.68|17718.9|17598.9|17718.95|17598.95|17717.68|17597.68|9
1649020460000|2022-04-03 21:14:20|17718.88|17598.88|17721.92|17601.92|17721.92|17601.92|17718.38|17598.38|9
1649020470000|2022-04-03 21:14:30|17722.68|17602.68|17734|17614|17734|17614|17722.67|17602.67|10
1649020480000|2022-04-03 21:14:40|17734.3|17614.3|17734.71|17614.71|17734.76|17614.76|17734.15|17614.15|10
1649020490000|2022-04-03 21:14:50|17734.18|17614.18|17734.18|17614.18|17734.66|17614.66|17733.45|17613.45|9
1649020500000|2022-04-03 21:15:00|17734.47|17614.47|17733.17|17613.17|17734.47|17614.47|17733.17|17613.17|10
1649020510000|2022-04-03 21:15:10|17733.34|17613.34|17732.9|17612.9|17733.48|17613.48|17732.63|17612.63|10
1649020520000|2022-04-03 21:15:20|17732.56|17612.56|17732.16|17612.16|17732.93|17612.93|17732.16|17612.16|8
1649020530000|2022-04-03 21:15:30|17732.13|17612.13|17732.18|17612.18|17732.18|17612.18|17731.21|17611.21|9
1649020540000|2022-04-03 21:15:40|17732.11|17612.11|17730.3|17610.3|17732.11|17612.11|17730.3|17610.3|10
1649020550000|2022-04-03 21:15:50|17730.52|17610.52|17729.97|17609.97|17730.56|17610.56|17729.97|17609.97|10
1649020560000|2022-04-03 21:16:00|17729.39|17609.39|17729.18|17609.18|17729.55|17609.55|17729.18|17609.18|10
1649020570000|2022-04-03 21:16:10|17729.58|17609.58|17729.3|17609.3|17729.58|17609.58|17728.9|17608.9|10
1649020580000|2022-04-03 21:16:20|17729.13|17609.13|17729.97|17609.97|17729.98|17609.98|17729.13|17609.13|9
1649020590000|2022-04-03 21:16:30|17729.88|17609.88|17729.52|17609.52|17730.1|17610.1|17729.52|17609.52|10
1649020600000|2022-04-03 21:16:40|17729.65|17609.65|17732.12|17612.12|17732.12|17612.12|17729.54|17609.54|9
1649020610000|2022-04-03 21:16:50|17732.25|17612.25|17731.94|17611.94|17732.25|17612.25|17731.64|17611.64|10
1649020620000|2022-04-03 21:17:00|17731.77|17611.77|17731.43|17611.43|17731.81|17611.81|17731.39|17611.39|8
1649020630000|2022-04-03 21:17:10|17731.67|17611.67|17732.2|17612.2|17732.32|17612.32|17731.49|17611.49|10
1649020640000|2022-04-03 21:17:20|17732.13|17612.13|17731.86|17611.86|17732.13|17612.13|17731.79|17611.79|10
1649020650000|2022-04-03 21:17:30|17731.75|17611.75|17731.55|17611.55|17732.14|17612.14|17731.44|17611.44|10
1649020660000|2022-04-03 21:17:40|17731.81|17611.81|17732.24|17612.24|17732.42|17612.42|17731.59|17611.59|10
1649020670000|2022-04-03 21:17:50|17732.28|17612.28|17731.68|17611.68|17732.28|17612.28|17731.42|17611.42|10
1649020680000|2022-04-03 21:18:00|17731.83|17611.83|17732.31|17612.31|17732.47|17612.47|17731.83|17611.83|9
1649020690000|2022-04-03 21:18:10|17732.58|17612.58|17733.33|17613.33|17733.46|17613.46|17732.44|17612.44|10
1649020700000|2022-04-03 21:18:20|17733.41|17613.41|17733.8|17613.8|17733.88|17613.88|17733.41|17613.41|10
1649020710000|2022-04-03 21:18:30|17733.84|17613.84|17734.44|17614.44|17734.44|17614.44|17733.48|17613.48|8
1649020720000|2022-04-03 21:18:40|17734.31|17614.31|17735.05|17615.05|17735.22|17615.22|17734.31|17614.31|9
1649020730000|2022-04-03 21:18:50|17735.42|17615.42|17734.84|17614.84|17735.42|17615.42|17734.77|17614.77|8
1649020740000|2022-04-03 21:19:00|17735.02|17615.02|17735.79|17615.79|17735.79|17615.79|17734.93|17614.93|8
1649020750000|2022-04-03 21:19:10|17735.74|17615.74|17736.09|17616.09|17736.09|17616.09|17735.72|17615.72|9
1649020760000|2022-04-03 21:19:20|17735.93|17615.93|17736.38|17616.38|17736.62|17616.62|17735.89|17615.89|10
1649020770000|2022-04-03 21:19:30|17736.56|17616.56|17738.95|17618.95|17738.95|17618.95|17736.23|17616.23|10
1649020780000|2022-04-03 21:19:40|17738.99|17618.99|17739|17619|17739.17|17619.17|17738.9|17618.9|8
1649020790000|2022-04-03 21:19:50|17739.27|17619.27|17740.48|17620.48|17740.48|17620.48|17739.08|17619.08|9
1649020800000|2022-04-03 21:20:00|17740.45|17620.45|17740.73|17620.73|17741.03|17621.03|17740.43|17620.43|9
1649020810000|2022-04-03 21:20:10|17740.97|17620.97|17740.65|17620.65|17741.29|17621.29|17740.65|17620.65|9
1649020820000|2022-04-03 21:20:20|17740.48|17620.48|17742.26|17622.26|17742.36|17622.36|17740.48|17620.48|10
1649020830000|2022-04-03 21:20:30|17742.24|17622.24|17742.01|17622.01|17743.16|17623.16|17741.82|17621.82|9
1649020840000|2022-04-03 21:20:40|17741.91|17621.91|17744.87|17624.87|17744.87|17624.87|17741.86|17621.86|10
1649020850000|2022-04-03 21:20:50|17745.28|17625.28|17746.55|17626.55|17746.7|17626.7|17745.28|17625.28|10
1649020860000|2022-04-03 21:21:00|17746.65|17626.65|17746.76|17626.76|17746.76|17626.76|17746.44|17626.44|9
1649020870000|2022-04-03 21:21:10|17746.61|17626.61|17746.64|17626.64|17746.71|17626.71|17746.51|17626.51|10
1649020880000|2022-04-03 21:21:20|17747.04|17627.04|17747.69|17627.69|17748.04|17628.04|17746.91|17626.91|7
1649020890000|2022-04-03 21:21:30|17748.18|17628.18|17751.22|17631.22|17751.5|17631.5|17748.18|17628.18|10
1649020900000|2022-04-03 21:21:40|17752.67|17632.67|17753.39|17633.39|17753.39|17633.39|17752.65|17632.65|10
1649020910000|2022-04-03 21:21:50|17753.35|17633.35|17753.01|17633.01|17753.71|17633.71|17752.84|17632.84|8
1649020920000|2022-04-03 21:22:00|17753.3|17633.3|17753.25|17633.25|17753.35|17633.35|17753.01|17633.01|9
1649020930000|2022-04-03 21:22:10|17753.22|17633.22|17753.25|17633.25|17753.66|17633.66|17753.22|17633.22|9
1649020940000|2022-04-03 21:22:20|17753.4|17633.4|17753.35|17633.35|17753.75|17633.75|17753.35|17633.35|8
1649020950000|2022-04-03 21:22:30|17753.45|17633.45|17752.18|17632.18|17753.45|17633.45|17752.18|17632.18|8
1649020960000|2022-04-03 21:22:40|17752.32|17632.32|17751.91|17631.91|17752.32|17632.32|17751.54|17631.54|10
1649020970000|2022-04-03 21:22:50|17751.89|17631.89|17752.71|17632.71|17752.75|17632.75|17751.77|17631.77|7
1649020980000|2022-04-03 21:23:00|17752.87|17632.87|17752.27|17632.27|17752.88|17632.88|17751.93|17631.93|9
1649020990000|2022-04-03 21:23:10|17752.68|17632.68|17753.16|17633.16|17753.3|17633.3|17752.68|17632.68|9
1649021000000|2022-04-03 21:23:20|17753.27|17633.27|17753.44|17633.44|17753.44|17633.44|17753.06|17633.06|10
1649021010000|2022-04-03 21:23:30|17753.27|17633.27|17753.16|17633.16|17753.34|17633.34|17753.14|17633.14|9
1649021020000|2022-04-03 21:23:40|17753.19|17633.19|17753.29|17633.29|17753.52|17633.52|17753.19|17633.19|10
1649021030000|2022-04-03 21:23:50|17753.44|17633.44|17753.56|17633.56|17753.6|17633.6|17753.12|17633.12|10
1649021040000|2022-04-03 21:24:00|17753.63|17633.63|17753.7|17633.7|17753.77|17633.77|17753.63|17633.63|10
1649021050000|2022-04-03 21:24:10|17753.86|17633.86|17753.66|17633.66|17753.86|17633.86|17753.42|17633.42|10
1649021060000|2022-04-03 21:24:20|17753.27|17633.27|17753.09|17633.09|17753.7|17633.7|17753.02|17633.02|8
1649021070000|2022-04-03 21:24:30|17753.33|17633.33|17753.4|17633.4|17753.49|17633.49|17752.88|17632.88|9
1649021080000|2022-04-03 21:24:40|17753.62|17633.62|17753.31|17633.31|17754.05|17634.05|17753.31|17633.31|10
1649021090000|2022-04-03 21:24:50|17753.23|17633.23|17754.62|17634.62|17754.62|17634.62|17753.23|17633.23|9
1649021100000|2022-04-03 21:25:00|17754.59|17634.59|17756.47|17636.47|17756.49|17636.49|17754.59|17634.59|10
1649021110000|2022-04-03 21:25:10|17756.48|17636.48|17755.72|17635.72|17756.63|17636.63|17755.72|17635.72|10
1649021120000|2022-04-03 21:25:20|17755.91|17635.91|17755.54|17635.54|17755.94|17635.94|17755.54|17635.54|10
1649021130000|2022-04-03 21:25:30|17755.45|17635.45|17758.45|17638.45|17758.45|17638.45|17755.45|17635.45|10
1649021140000|2022-04-03 21:25:40|17758.48|17638.48|17760.47|17640.47|17760.47|17640.47|17758.48|17638.48|10
1649021150000|2022-04-03 21:25:50|17760.43|17640.43|17759.28|17639.28|17760.6|17640.6|17758.56|17638.56|10
1649021160000|2022-04-03 21:26:00|17759.88|17639.88|17760.81|17640.81|17760.81|17640.81|17759.88|17639.88|10
1649021170000|2022-04-03 21:26:10|17760.76|17640.76|17758.77|17638.77|17760.76|17640.76|17758.77|17638.77|10
1649021180000|2022-04-03 21:26:20|17758.93|17638.93|17762.98|17642.98|17762.98|17642.98|17758.93|17638.93|10
1649021190000|2022-04-03 21:26:30|17763.74|17643.74|17764.37|17644.37|17764.71|17644.71|17763.54|17643.54|9
1649021200000|2022-04-03 21:26:40|17764.59|17644.59|17765.39|17645.39|17765.39|17645.39|17764.27|17644.27|10
1649021210000|2022-04-03 21:26:50|17766.28|17646.28|17766.48|17646.48|17766.73|17646.73|17766.06|17646.06|10
1649021220000|2022-04-03 21:27:00|17767.6|17647.6|17771.03|17651.03|17771.03|17651.03|17767.6|17647.6|10
1649021230000|2022-04-03 21:27:10|17771.2|17651.2|17771.4|17651.4|17771.44|17651.44|17770.45|17650.45|10
1649021240000|2022-04-03 21:27:20|17772.05|17652.05|17772.62|17652.62|17772.82|17652.82|17772.05|17652.05|10
1649021250000|2022-04-03 21:27:30|17772.64|17652.64|17771.81|17651.81|17772.64|17652.64|17771.81|17651.81|10
1649021260000|2022-04-03 21:27:40|17771.73|17651.73|17771.96|17651.96|17772.2|17652.2|17771.49|17651.49|8
1649021270000|2022-04-03 21:27:50|17772.18|17652.18|17771.71|17651.71|17772.18|17652.18|17771.31|17651.31|9
1649021280000|2022-04-03 21:28:00|17771.67|17651.67|17771.89|17651.89|17771.93|17651.93|17771.67|17651.67|9
1649021290000|2022-04-03 21:28:10|17771.58|17651.58|17770.23|17650.23|17771.59|17651.59|17769.4|17649.4|10
1649021300000|2022-04-03 21:28:20|17769.02|17649.02|17768.91|17648.91|17769.65|17649.65|17768.9|17648.9|10
1649021310000|2022-04-03 21:28:30|17768.61|17648.61|17768.27|17648.27|17768.61|17648.61|17768.26|17648.26|10
1649021320000|2022-04-03 21:28:40|17768.49|17648.49|17767.84|17647.84|17768.49|17648.49|17767.52|17647.52|10
1649021330000|2022-04-03 21:28:50|17767.55|17647.55|17767.26|17647.26|17767.75|17647.75|17767.16|17647.16|9
1649021340000|2022-04-03 21:29:00|17767.21|17647.21|17772.33|17652.33|17772.33|17652.33|17766.72|17646.72|10
1649021350000|2022-04-03 21:29:10|17776.47|17656.47|17776.96|17656.96|17776.96|17656.96|17775.83|17655.83|9
1649021360000|2022-04-03 21:29:20|17777.48|17657.48|17777.51|17657.51|17777.83|17657.83|17777.31|17657.31|10
1649021370000|2022-04-03 21:29:30|17777.77|17657.77|17778.68|17658.68|17778.68|17658.68|17777.76|17657.76|10
1649021380000|2022-04-03 21:29:40|17778.65|17658.65|17778.43|17658.43|17778.88|17658.88|17778.12|17658.12|9
1649021390000|2022-04-03 21:29:50|17778.28|17658.28|17776.95|17656.95|17778.28|17658.28|17776.66|17656.66|10
1649021400000|2022-04-03 21:30:00|17776.96|17656.96|17776.84|17656.84|17777.19|17657.19|17776.67|17656.67|8
1649021410000|2022-04-03 21:30:10|17777.2|17657.2|17776.86|17656.86|17777.2|17657.2|17776.57|17656.57|8
1649021420000|2022-04-03 21:30:20|17776.98|17656.98|17776.73|17656.73|17777.03|17657.03|17776.61|17656.61|9
1649021430000|2022-04-03 21:30:30|17776.45|17656.45|17777.55|17657.55|17777.57|17657.57|17776.08|17656.08|10
1649021440000|2022-04-03 21:30:40|17777.58|17657.58|17777.26|17657.26|17777.66|17657.66|17777.26|17657.26|10
1649021450000|2022-04-03 21:30:50|17776.33|17656.33|17776.43|17656.43|17776.87|17656.87|17776.33|17656.33|10
1649021460000|2022-04-03 21:31:00|17776.42|17656.42|17776.91|17656.91|17776.91|17656.91|17776.42|17656.42|10
1649021470000|2022-04-03 21:31:10|17776.94|17656.94|17776.57|17656.57|17776.94|17656.94|17775.89|17655.89|9
1649021480000|2022-04-03 21:31:20|17776.38|17656.38|17776.14|17656.14|17776.38|17656.38|17776.09|17656.09|9
1649021490000|2022-04-03 21:31:30|17776.33|17656.33|17775.61|17655.61|17776.45|17656.45|17775.59|17655.59|7
1649021500000|2022-04-03 21:31:40|17775.54|17655.54|17775.07|17655.07|17775.54|17655.54|17774.66|17654.66|10
1649021510000|2022-04-03 21:31:50|17774.93|17654.93|17774.96|17654.96|17775.52|17655.52|17774.93|17654.93|10
1649021520000|2022-04-03 21:32:00|17775.19|17655.19|17775.42|17655.42|17775.45|17655.45|17775.07|17655.07|8
1649021530000|2022-04-03 21:32:10|17775.39|17655.39|17775.65|17655.65|17775.68|17655.68|17775.39|17655.39|8
1649021540000|2022-04-03 21:32:20|17775.82|17655.82|17776.28|17656.28|17776.28|17656.28|17775.62|17655.62|9
1649021550000|2022-04-03 21:32:30|17776.22|17656.22|17775.86|17655.86|17776.22|17656.22|17775.79|17655.79|9
1649021560000|2022-04-03 21:32:40|17775.71|17655.71|17773.02|17653.02|17775.71|17655.71|17773.02|17653.02|9
1649021570000|2022-04-03 21:32:50|17772.99|17652.99|17773.91|17653.91|17774.15|17654.15|17772.99|17652.99|9
1649021580000|2022-04-03 21:33:00|17773.99|17653.99|17767.21|17647.21|17776.08|17656.08|17767.21|17647.21|10
1649021590000|2022-04-03 21:33:10|17767.09|17647.09|17757.05|17637.05|17767.09|17647.09|17757.05|17637.05|10
1649021600000|2022-04-03 21:33:20|17757.17|17637.17|17752.08|17632.08|17757.17|17637.17|17752.08|17632.08|9
1649021610000|2022-04-03 21:33:30|17751.87|17631.87|17753.99|17633.99|17753.99|17633.99|17751.52|17631.52|10
1649021620000|2022-04-03 21:33:40|17755|17635|17754.35|17634.35|17755.07|17635.07|17752.92|17632.92|10
1649021630000|2022-04-03 21:33:50|17754.03|17634.03|17755.66|17635.66|17756.26|17636.26|17754.03|17634.03|10
1649021640000|2022-04-03 21:34:00|17755.77|17635.77|17753.51|17633.51|17755.86|17635.86|17753.51|17633.51|8
1649021650000|2022-04-03 21:34:10|17753.54|17633.54|17751.85|17631.85|17753.54|17633.54|17751.46|17631.46|10
1649021660000|2022-04-03 21:34:20|17751.82|17631.82|17751.76|17631.76|17752.09|17632.09|17751.34|17631.34|10
1649021670000|2022-04-03 21:34:30|17751.75|17631.75|17750.57|17630.57|17752.11|17632.11|17750.57|17630.57|10
1649021680000|2022-04-03 21:34:40|17750.75|17630.75|17749.02|17629.02|17750.91|17630.91|17749.02|17629.02|10
1649021690000|2022-04-03 21:34:50|17749.28|17629.28|17748.93|17628.93|17749.46|17629.46|17748.26|17628.26|9
1649021700000|2022-04-03 21:35:00|17749.03|17629.03|17748.67|17628.67|17749.05|17629.05|17748.58|17628.58|10
1649021710000|2022-04-03 21:35:10|17748.87|17628.87|17746.62|17626.62|17749.39|17629.39|17746.62|17626.62|10
1649021720000|2022-04-03 21:35:20|17746.26|17626.26|17745.97|17625.97|17746.53|17626.53|17745.74|17625.74|9
1649021730000|2022-04-03 21:35:30|17745.72|17625.72|17745.05|17625.05|17745.87|17625.87|17744.98|17624.98|9
1649021740000|2022-04-03 21:35:40|17745.11|17625.11|17745.63|17625.63|17745.92|17625.92|17745|17625|10
1649021750000|2022-04-03 21:35:50|17745.59|17625.59|17745.85|17625.85|17745.97|17625.97|17745.59|17625.59|8
1649021760000|2022-04-03 21:36:00|17745.78|17625.78|17746|17626|17746.05|17626.05|17745.77|17625.77|9
1649021770000|2022-04-03 21:36:10|17746.62|17626.62|17747.3|17627.3|17747.3|17627.3|17746.43|17626.43|8
1649021780000|2022-04-03 21:36:20|17747.44|17627.44|17747.42|17627.42|17747.85|17627.85|17747.39|17627.39|10
1649021790000|2022-04-03 21:36:30|17747.82|17627.82|17749.11|17629.11|17749.16|17629.16|17747.82|17627.82|8
1649021800000|2022-04-03 21:36:40|17748.91|17628.91|17748.96|17628.96|17749.17|17629.17|17748.9|17628.9|10
1649021810000|2022-04-03 21:36:50|17749.36|17629.36|17747.5|17627.5|17750.59|17630.59|17747.5|17627.5|10
1649021820000|2022-04-03 21:37:00|17749.02|17629.02|17749.11|17629.11|17749.52|17629.52|17748.98|17628.98|10
1649021830000|2022-04-03 21:37:10|17750.09|17630.09|17750.36|17630.36|17750.5|17630.5|17750.09|17630.09|8
1649021840000|2022-04-03 21:37:20|17750.37|17630.37|17750.44|17630.44|17750.88|17630.88|17750.37|17630.37|8
1649021850000|2022-04-03 21:37:30|17750.5|17630.5|17751.11|17631.11|17751.11|17631.11|17750.21|17630.21|10
1649021860000|2022-04-03 21:37:40|17751|17631|17751.24|17631.24|17751.6|17631.6|17751|17631|8
1649021870000|2022-04-03 21:37:50|17751.06|17631.06|17752.62|17632.62|17752.62|17632.62|17750.94|17630.94|10
1649021880000|2022-04-03 21:38:00|17752.78|17632.78|17753.05|17633.05|17753.05|17633.05|17752.44|17632.44|10
1649021890000|2022-04-03 21:38:10|17753.06|17633.06|17754.95|17634.95|17754.95|17634.95|17753.06|17633.06|9
1649021900000|2022-04-03 21:38:20|17754.92|17634.92|17755.67|17635.67|17755.67|17635.67|17754.4|17634.4|9
1649021910000|2022-04-03 21:38:30|17755.7|17635.7|17757.51|17637.51|17757.87|17637.87|17755.7|17635.7|8
1649021920000|2022-04-03 21:38:40|17757.5|17637.5|17758.06|17638.06|17758.1|17638.1|17757.5|17637.5|9
1649021930000|2022-04-03 21:38:50|17758.28|17638.28|17758.14|17638.14|17758.54|17638.54|17757.79|17637.79|10
1649021940000|2022-04-03 21:39:00|17761.76|17641.76|17772.45|17652.45|17772.45|17652.45|17757.7|17637.7|10
1649021950000|2022-04-03 21:39:10|17773.19|17653.19|17775.82|17655.82|17775.82|17655.82|17773.19|17653.19|10
1649021960000|2022-04-03 21:39:20|17776.5|17656.5|17779.39|17659.39|17779.39|17659.39|17776.5|17656.5|9
1649021970000|2022-04-03 21:39:30|17779.61|17659.61|17782.75|17662.75|17782.78|17662.78|17779.61|17659.61|10
1649021980000|2022-04-03 21:39:40|17782.06|17662.06|17785.62|17665.62|17785.62|17665.62|17782.06|17662.06|10
1649021990000|2022-04-03 21:39:50|17785.8|17665.8|17789.79|17669.79|17789.79|17669.79|17785.8|17665.8|10
1649022000000|2022-04-03 21:40:00|17789.54|17669.54|17787.71|17667.71|17789.54|17669.54|17787.71|17667.71|10
1649022010000|2022-04-03 21:40:10|17789.3|17669.3|17792.23|17672.23|17793.52|17673.52|17789.3|17669.3|10
1649022020000|2022-04-03 21:40:20|17791.98|17671.98|17788.93|17668.93|17791.98|17671.98|17788.93|17668.93|10
1649022030000|2022-04-03 21:40:30|17788.64|17668.64|17785.96|17665.96|17788.64|17668.64|17785.96|17665.96|10
1649022040000|2022-04-03 21:40:40|17785.56|17665.56|17785.85|17665.85|17786.21|17666.21|17785.56|17665.56|9
1649022050000|2022-04-03 21:40:50|17785.3|17665.3|17784.04|17664.04|17785.66|17665.66|17783.92|17663.92|10
1649022060000|2022-04-03 21:41:00|17784|17664|17783.57|17663.57|17784.15|17664.15|17782.55|17662.55|10
1649022070000|2022-04-03 21:41:10|17783.07|17663.07|17783.58|17663.58|17783.63|17663.63|17783.07|17663.07|8
1649022080000|2022-04-03 21:41:20|17783.62|17663.62|17782.72|17662.72|17783.62|17663.62|17782.55|17662.55|6
1649022090000|2022-04-03 21:41:30|17783.19|17663.19|17783.21|17663.21|17783.52|17663.52|17783.19|17663.19|10
1649022100000|2022-04-03 21:41:40|17783.24|17663.24|17783.62|17663.62|17783.62|17663.62|17783.1|17663.1|9
1649022110000|2022-04-03 21:41:50|17782.78|17662.78|17783.72|17663.72|17783.72|17663.72|17782.78|17662.78|10
1649022120000|2022-04-03 21:42:00|17783.59|17663.59|17784.24|17664.24|17784.83|17664.83|17783.54|17663.54|10
1649022130000|2022-04-03 21:42:10|17783.62|17663.62|17782.98|17662.98|17783.62|17663.62|17782.77|17662.77|10
1649022140000|2022-04-03 21:42:20|17782.76|17662.76|17783.48|17663.48|17783.65|17663.65|17782.76|17662.76|9
1649022150000|2022-04-03 21:42:30|17783.51|17663.51|17784.4|17664.4|17784.4|17664.4|17783.43|17663.43|9
1649022160000|2022-04-03 21:42:40|17784.3|17664.3|17783.46|17663.46|17784.3|17664.3|17783.45|17663.45|10
1649022170000|2022-04-03 21:42:50|17782.39|17662.39|17783.18|17663.18|17783.49|17663.49|17782.31|17662.31|8
1649022180000|2022-04-03 21:43:00|17782.77|17662.77|17779.53|17659.53|17782.85|17662.85|17779.5|17659.5|10
1649022190000|2022-04-03 21:43:10|17779.28|17659.28|17774.31|17654.31|17779.28|17659.28|17774.31|17654.31|10
1649022200000|2022-04-03 21:43:20|17773.64|17653.64|17771.9|17651.9|17773.64|17653.64|17771.9|17651.9|10
1649022210000|2022-04-03 21:43:30|17771.78|17651.78|17771.59|17651.59|17771.78|17651.78|17771.14|17651.14|10
1649022220000|2022-04-03 21:43:40|17771.43|17651.43|17771.09|17651.09|17771.43|17651.43|17771.09|17651.09|8
1649022230000|2022-04-03 21:43:50|17770.97|17650.97|17772.27|17652.27|17772.27|17652.27|17770.95|17650.95|10
1649022240000|2022-04-03 21:44:00|17772.39|17652.39|17775.32|17655.32|17775.32|17655.32|17772.39|17652.39|9
1649022250000|2022-04-03 21:44:10|17775.75|17655.75|17777.31|17657.31|17777.31|17657.31|17775.75|17655.75|10
1649022260000|2022-04-03 21:44:20|17777.8|17657.8|17777.18|17657.18|17778.74|17658.74|17777.18|17657.18|10
1649022270000|2022-04-03 21:44:30|17777.17|17657.17|17776.59|17656.59|17777.41|17657.41|17776.41|17656.41|9
1649022280000|2022-04-03 21:44:40|17776.36|17656.36|17776.37|17656.37|17776.37|17656.37|17775.63|17655.63|9
1649022290000|2022-04-03 21:44:50|17776.36|17656.36|17776.19|17656.19|17777.13|17657.13|17776.19|17656.19|9
1649022300000|2022-04-03 21:45:00|17776.27|17656.27|17775.87|17655.87|17776.27|17656.27|17774.95|17654.95|10
1649022310000|2022-04-03 21:45:10|17775.98|17655.98|17775.27|17655.27|17775.98|17655.98|17774.93|17654.93|8
1649022320000|2022-04-03 21:45:20|17775.32|17655.32|17775.6|17655.6|17775.6|17655.6|17775.14|17655.14|9
1649022330000|2022-04-03 21:45:30|17775.71|17655.71|17777.2|17657.2|17777.2|17657.2|17775.62|17655.62|9
1649022340000|2022-04-03 21:45:40|17777.54|17657.54|17779.36|17659.36|17779.36|17659.36|17777.54|17657.54|10
1649022350000|2022-04-03 21:45:50|17779.49|17659.49|17780.68|17660.68|17780.76|17660.76|17779.49|17659.49|9
1649022360000|2022-04-03 21:46:00|17780.71|17660.71|17779.68|17659.68|17781|17661|17779.62|17659.62|10
1649022370000|2022-04-03 21:46:10|17779.64|17659.64|17779.93|17659.93|17779.97|17659.97|17779.63|17659.63|10
1649022380000|2022-04-03 21:46:20|17779.68|17659.68|17778.39|17658.39|17779.68|17659.68|17778.27|17658.27|7
1649022390000|2022-04-03 21:46:30|17778.42|17658.42|17777.86|17657.86|17778.42|17658.42|17777.86|17657.86|9
1649022400000|2022-04-03 21:46:40|17777.83|17657.83|17778.06|17658.06|17778.36|17658.36|17777.83|17657.83|10
1649022410000|2022-04-03 21:46:50|17777.9|17657.9|17776.96|17656.96|17777.9|17657.9|17776.94|17656.94|8
1649022420000|2022-04-03 21:47:00|17777.05|17657.05|17774.59|17654.59|17777.05|17657.05|17774.59|17654.59|10
1649022430000|2022-04-03 21:47:10|17774.95|17654.95|17770.76|17650.76|17774.95|17654.95|17770.76|17650.76|10
1649022440000|2022-04-03 21:47:20|17770.56|17650.56|17769.07|17649.07|17770.67|17650.67|17768.91|17648.91|10
1649022450000|2022-04-03 21:47:30|17769.24|17649.24|17768.21|17648.21|17769.26|17649.26|17767.31|17647.31|10
1649022460000|2022-04-03 21:47:40|17768.18|17648.18|17767.78|17647.78|17768.18|17648.18|17767.78|17647.78|9
1649022470000|2022-04-03 21:47:50|17767.89|17647.89|17767.66|17647.66|17767.89|17647.89|17767.31|17647.31|10
1649022480000|2022-04-03 21:48:00|17767.78|17647.78|17767.56|17647.56|17767.79|17647.79|17767.21|17647.21|9
1649022490000|2022-04-03 21:48:10|17767.75|17647.75|17765.6|17645.6|17768.02|17648.02|17765.6|17645.6|10
1649022500000|2022-04-03 21:48:20|17765.72|17645.72|17764.73|17644.73|17766.13|17646.13|17764.61|17644.61|9
1649022510000|2022-04-03 21:48:30|17765.05|17645.05|17766.63|17646.63|17766.63|17646.63|17765.05|17645.05|9
1649022520000|2022-04-03 21:48:40|17766.8|17646.8|17766.43|17646.43|17766.92|17646.92|17766.22|17646.22|10
1649022530000|2022-04-03 21:48:50|17766.34|17646.34|17767.18|17647.18|17767.18|17647.18|17766.31|17646.31|10
1649022540000|2022-04-03 21:49:00|17766.91|17646.91|17768.55|17648.55|17768.55|17648.55|17766.84|17646.84|10
1649022550000|2022-04-03 21:49:10|17768.57|17648.57|17769.61|17649.61|17769.88|17649.88|17768.5|17648.5|9
1649022560000|2022-04-03 21:49:20|17769.33|17649.33|17770.22|17650.22|17770.24|17650.24|17769.29|17649.29|10
1649022570000|2022-04-03 21:49:30|17770.45|17650.45|17771.6|17651.6|17771.6|17651.6|17770.32|17650.32|10
1649022580000|2022-04-03 21:49:40|17771.58|17651.58|17771.86|17651.86|17771.9|17651.9|17771.33|17651.33|10
1649022590000|2022-04-03 21:49:50|17771.87|17651.87|17771.68|17651.68|17771.88|17651.88|17771.43|17651.43|10
1649022600000|2022-04-03 21:50:00|17771.58|17651.58|17770.52|17650.52|17771.8|17651.8|17770.48|17650.48|10
1649022610000|2022-04-03 21:50:10|17770.27|17650.27|17769.09|17649.09|17770.27|17650.27|17769.01|17649.01|10
1649022620000|2022-04-03 21:50:20|17769.24|17649.24|17769.84|17649.84|17770.37|17650.37|17769.08|17649.08|9
1649022630000|2022-04-03 21:50:30|17769.91|17649.91|17771.01|17651.01|17771.05|17651.05|17769.91|17649.91|9
1649022640000|2022-04-03 21:50:40|17770.6|17650.6|17770.85|17650.85|17770.85|17650.85|17770.49|17650.49|9
1649022650000|2022-04-03 21:50:50|17770.54|17650.54|17771.13|17651.13|17771.88|17651.88|17770.54|17650.54|10
1649022660000|2022-04-03 21:51:00|17771.1|17651.1|17774.01|17654.01|17774.52|17654.52|17771.1|17651.1|10
1649022670000|2022-04-03 21:51:10|17774.36|17654.36|17773.42|17653.42|17774.73|17654.73|17773.42|17653.42|10
1649022680000|2022-04-03 21:51:20|17773.65|17653.65|17773.61|17653.61|17774.22|17654.22|17773.43|17653.43|9
1649022690000|2022-04-03 21:51:30|17773.67|17653.67|17776.58|17656.58|17776.58|17656.58|17773.64|17653.64|8
1649022700000|2022-04-03 21:51:40|17776.93|17656.93|17777.79|17657.79|17777.79|17657.79|17776.93|17656.93|10
1649022710000|2022-04-03 21:51:50|17777.86|17657.86|17777.72|17657.72|17777.97|17657.97|17776.98|17656.98|10
1649022720000|2022-04-03 21:52:00|17777.71|17657.71|17777.14|17657.14|17777.89|17657.89|17777.14|17657.14|10
1649022730000|2022-04-03 21:52:10|17777.49|17657.49|17777.66|17657.66|17777.66|17657.66|17776.41|17656.41|9
1649022740000|2022-04-03 21:52:20|17777.91|17657.91|17779|17659|17779.13|17659.13|17777.91|17657.91|10
1649022750000|2022-04-03 21:52:30|17779.42|17659.42|17781.09|17661.09|17781.23|17661.23|17779.32|17659.32|10
1649022760000|2022-04-03 21:52:40|17781.34|17661.34|17780.51|17660.51|17781.73|17661.73|17780.51|17660.51|10
1649022770000|2022-04-03 21:52:50|17780.49|17660.49|17779.66|17659.66|17780.49|17660.49|17778.89|17658.89|10
1649022780000|2022-04-03 21:53:00|17779.6|17659.6|17780.25|17660.25|17780.25|17660.25|17779.3|17659.3|10
1649022790000|2022-04-03 21:53:10|17780.24|17660.24|17780.33|17660.33|17780.38|17660.38|17779.28|17659.28|9
1649022800000|2022-04-03 21:53:20|17780.32|17660.32|17780.31|17660.31|17781.23|17661.23|17780.31|17660.31|10
1649022810000|2022-04-03 21:53:30|17780.19|17660.19|17781.23|17661.23|17781.28|17661.28|17780.19|17660.19|10
1649022820000|2022-04-03 21:53:40|17780.9|17660.9|17780.83|17660.83|17781.52|17661.52|17780.77|17660.77|9
1649022830000|2022-04-03 21:53:50|17780.93|17660.93|17781.98|17661.98|17781.98|17661.98|17780.93|17660.93|9
1649022840000|2022-04-03 21:54:00|17781.67|17661.67|17782.3|17662.3|17782.3|17662.3|17780.83|17660.83|9
1649022850000|2022-04-03 21:54:10|17782.67|17662.67|17782.45|17662.45|17782.71|17662.71|17782.21|17662.21|9
1649022860000|2022-04-03 21:54:20|17782.6|17662.6|17782.32|17662.32|17782.61|17662.61|17782.16|17662.16|10
1649022870000|2022-04-03 21:54:30|17782.46|17662.46|17785.28|17665.28|17785.54|17665.54|17782.46|17662.46|10
1649022880000|2022-04-03 21:54:40|17785.21|17665.21|17785.88|17665.88|17785.88|17665.88|17785.11|17665.11|9
1649022890000|2022-04-03 21:54:50|17785.71|17665.71|17785.3|17665.3|17785.86|17665.86|17784.41|17664.41|10
1649022900000|2022-04-03 21:55:00|17785.84|17665.84|17785.82|17665.82|17786.04|17666.04|17785.73|17665.73|10
1649022910000|2022-04-03 21:55:10|17785.89|17665.89|17786.62|17666.62|17786.62|17666.62|17785.28|17665.28|9
1649022920000|2022-04-03 21:55:20|17786.61|17666.61|17787.03|17667.03|17787.03|17667.03|17786.53|17666.53|8
1649022930000|2022-04-03 21:55:30|17787.2|17667.2|17786.21|17666.21|17787.33|17667.33|17786.19|17666.19|9
1649022940000|2022-04-03 21:55:40|17786.25|17666.25|17785.41|17665.41|17786.25|17666.25|17785.1|17665.1|9
1649022950000|2022-04-03 21:55:50|17785.77|17665.77|17787.02|17667.02|17787.02|17667.02|17785.77|17665.77|9
1649022960000|2022-04-03 21:56:00|17786.92|17666.92|17789.5|17669.5|17789.5|17669.5|17786.92|17666.92|10
1649022970000|2022-04-03 21:56:10|17789.53|17669.53|17790.56|17670.56|17790.56|17670.56|17789.53|17669.53|8
1649022980000|2022-04-03 21:56:20|17790.42|17670.42|17791.24|17671.24|17791.24|17671.24|17790.42|17670.42|10
1649022990000|2022-04-03 21:56:30|17792.62|17672.62|17793.54|17673.54|17793.61|17673.61|17792.53|17672.53|10
1649023000000|2022-04-03 21:56:40|17793.36|17673.36|17792.98|17672.98|17793.52|17673.52|17792.87|17672.87|10
1649023010000|2022-04-03 21:56:50|17794.29|17674.29|17797.51|17677.51|17797.54|17677.54|17794.21|17674.21|10
1649023020000|2022-04-03 21:57:00|17797.47|17677.47|17799.95|17679.95|17799.95|17679.95|17797.22|17677.22|10
1649023030000|2022-04-03 21:57:10|17800.86|17680.86|17801.62|17681.62|17801.62|17681.62|17800.52|17680.52|8
1649023040000|2022-04-03 21:57:20|17801.09|17681.09|17802.76|17682.76|17802.76|17682.76|17801.07|17681.07|9
1649023050000|2022-04-03 21:57:30|17802.69|17682.69|17804.13|17684.13|17804.13|17684.13|17802.69|17682.69|10
1649023060000|2022-04-03 21:57:40|17804.35|17684.35|17804.93|17684.93|17804.94|17684.94|17803.88|17683.88|9
1649023070000|2022-04-03 21:57:50|17806.13|17686.13|17811.16|17691.16|17811.16|17691.16|17806.13|17686.13|10
1649023080000|2022-04-03 21:58:00|17811.01|17691.01|17810.94|17690.94|17811.5|17691.5|17810.04|17690.04|10
1649023090000|2022-04-03 21:58:10|17810.79|17690.79|17810.09|17690.09|17810.79|17690.79|17809.73|17689.73|10
1649023100000|2022-04-03 21:58:20|17810.02|17690.02|17810.92|17690.92|17811.28|17691.28|17810.02|17690.02|10
1649023110000|2022-04-03 21:58:30|17810.94|17690.94|17809.9|17689.9|17810.94|17690.94|17809.78|17689.78|9
1649023120000|2022-04-03 21:58:40|17810.13|17690.13|17810.4|17690.4|17810.4|17690.4|17809.43|17689.43|10
1649023130000|2022-04-03 21:58:50|17810.64|17690.64|17810.95|17690.95|17810.95|17690.95|17810.18|17690.18|10
1649023140000|2022-04-03 21:59:00|17810.94|17690.94|17811.54|17691.54|17811.55|17691.55|17810.86|17690.86|10
1649023150000|2022-04-03 21:59:10|17811.69|17691.69|17814.52|17694.52|17814.52|17694.52|17811.69|17691.69|10
1649023160000|2022-04-03 21:59:20|17815.72|17695.72|17816.38|17696.38|17816.63|17696.63|17815.72|17695.72|10
1649023170000|2022-04-03 21:59:30|17816.48|17696.48|17816.94|17696.94|17817|17697|17816.45|17696.45|9
1649023180000|2022-04-03 21:59:40|17816.79|17696.79|17819.04|17699.04|17819.04|17699.04|17815.68|17695.68|9
1649023190000|2022-04-03 21:59:50|17819.85|17699.85|17818.25|17698.25|17820.31|17700.31|17816.82|17696.82|10
1649023200000|2022-04-03 22:00:00|17816.6|17696.6|17831.79|17711.79|17832.44|17712.44|17814.57|17694.57|10
1649023210000|2022-04-03 22:00:10|17830.69|17710.69|17829.21|17709.21|17833.17|17713.17|17828.69|17708.69|10
1649023220000|2022-04-03 22:00:20|17829.9|17709.9|17825.53|17705.53|17829.9|17709.9|17825.48|17705.48|10
1649023230000|2022-04-03 22:00:30|17825.86|17705.86|17825.13|17705.13|17825.86|17705.86|17824.86|17704.86|10
1649023240000|2022-04-03 22:00:40|17824.88|17704.88|17826.3|17706.3|17827.25|17707.25|17824.88|17704.88|10
1649023250000|2022-04-03 22:00:50|17826.05|17706.05|17827.17|17707.17|17827.99|17707.99|17826.05|17706.05|10
1649023260000|2022-04-03 22:01:00|17827.51|17707.51|17828.87|17708.87|17828.87|17708.87|17827.51|17707.51|10
1649023270000|2022-04-03 22:01:10|17828.95|17708.95|17831.63|17711.63|17831.63|17711.63|17828.92|17708.92|10
1649023280000|2022-04-03 22:01:20|17832.89|17712.89|17835.7|17715.7|17835.7|17715.7|17832.4|17712.4|10
1649023290000|2022-04-03 22:01:30|17836.21|17716.21|17839.12|17719.12|17840|17720|17836.21|17716.21|10
1649023300000|2022-04-03 22:01:40|17838.76|17718.76|17842.69|17722.69|17842.7|17722.7|17838.76|17718.76|10
1649023310000|2022-04-03 22:01:50|17843.31|17723.31|17854.12|17734.12|17854.12|17734.12|17843.31|17723.31|9
1649023320000|2022-04-03 22:02:00|17858.87|17738.87|17869.84|17749.84|17870.26|17750.26|17858.87|17738.87|10
1649023330000|2022-04-03 22:02:10|17872.44|17752.44|17885.77|17765.77|17885.77|17765.77|17872.44|17752.44|10
1649023340000|2022-04-03 22:02:20|17887.36|17767.36|17902.69|17782.69|17902.75|17782.75|17887.36|17767.36|9
1649023350000|2022-04-03 22:02:30|17903.13|17783.13|17905.73|17785.73|17905.73|17785.73|17903.13|17783.13|10
1649023360000|2022-04-03 22:02:40|17904.4|17784.4|17896.28|17776.28|17904.4|17784.4|17896.28|17776.28|10
1649023370000|2022-04-03 22:02:50|17896.56|17776.56|17901.19|17781.19|17901.7|17781.7|17896.52|17776.52|10
1649023380000|2022-04-03 22:03:00|17901.47|17781.47|17905.73|17785.73|17906.35|17786.35|17901.47|17781.47|10
1649023390000|2022-04-03 22:03:10|17905.42|17785.42|17901.85|17781.85|17905.42|17785.42|17901.49|17781.49|10
1649023400000|2022-04-03 22:03:20|17901.77|17781.77|17903|17783|17903|17783|17901.77|17781.77|10
1649023410000|2022-04-03 22:03:30|17903.31|17783.31|17907.61|17787.61|17907.85|17787.85|17903.31|17783.31|10
1649023420000|2022-04-03 22:03:40|17907.53|17787.53|17912.1|17792.1|17912.1|17792.1|17907.53|17787.53|9
1649023430000|2022-04-03 22:03:50|17912.37|17792.37|17914.32|17794.32|17914.58|17794.58|17912.37|17792.37|10
1649023440000|2022-04-03 22:04:00|17914.71|17794.71|17914.86|17794.86|17914.86|17794.86|17913.93|17793.93|10
1649023450000|2022-04-03 22:04:10|17915.25|17795.25|17917.96|17797.96|17917.96|17797.96|17914.94|17794.94|10
1649023460000|2022-04-03 22:04:20|17916.8|17796.8|17908.66|17788.66|17916.8|17796.8|17908.66|17788.66|10
1649023470000|2022-04-03 22:04:30|17907.44|17787.44|17896.94|17776.94|17907.44|17787.44|17895.61|17775.61|10
1649023480000|2022-04-03 22:04:40|17884.71|17764.71|17884.72|17764.72|17885.21|17765.21|17883.02|17763.02|10
1649023490000|2022-04-03 22:04:50|17886.01|17766.01|17880.9|17760.9|17886.01|17766.01|17880.42|17760.42|10
1649023500000|2022-04-03 22:05:00|17880.48|17760.48|17869.8|17749.8|17880.48|17760.48|17869.17|17749.17|10
1649023510000|2022-04-03 22:05:10|17870.71|17750.71|17873.88|17753.88|17873.88|17753.88|17870.69|17750.69|10
1649023520000|2022-04-03 22:05:20|17873.22|17753.22|17863.52|17743.52|17873.22|17753.22|17863.52|17743.52|10
1649023530000|2022-04-03 22:05:30|17860.73|17740.73|17863.52|17743.52|17863.52|17743.52|17860.57|17740.57|10
1649023540000|2022-04-03 22:05:40|17863.48|17743.48|17866.71|17746.71|17866.71|17746.71|17863.19|17743.19|10
1649023550000|2022-04-03 22:05:50|17867.56|17747.56|17873.04|17753.04|17873.04|17753.04|17867.56|17747.56|10
1649023560000|2022-04-03 22:06:00|17873.17|17753.17|17875.2|17755.2|17875.2|17755.2|17873.17|17753.17|10
1649023570000|2022-04-03 22:06:10|17875.42|17755.42|17879.24|17759.24|17879.24|17759.24|17875.42|17755.42|10
1649023580000|2022-04-03 22:06:20|17880.12|17760.12|17891.27|17771.27|17891.42|17771.42|17880.12|17760.12|10
1649023590000|2022-04-03 22:06:30|17892.25|17772.25|17890.84|17770.84|17893.02|17773.02|17890.84|17770.84|10
1649023600000|2022-04-03 22:06:40|17890.59|17770.59|17892.25|17772.25|17892.25|17772.25|17888.61|17768.61|9
1649023610000|2022-04-03 22:06:50|17893.45|17773.45|17898.25|17778.25|17898.25|17778.25|17893.45|17773.45|10
1649023620000|2022-04-03 22:07:00|17897.47|17777.47|17896.96|17776.96|17898.54|17778.54|17895.5|17775.5|10
1649023630000|2022-04-03 22:07:10|17896.73|17776.73|17897.28|17777.28|17899.04|17779.04|17896.73|17776.73|9
1649023640000|2022-04-03 22:07:20|17896.66|17776.66|17895.75|17775.75|17897.21|17777.21|17895.6|17775.6|10
1649023650000|2022-04-03 22:07:30|17895.65|17775.65|17894.4|17774.4|17895.65|17775.65|17894.15|17774.15|10
1649023660000|2022-04-03 22:07:40|17895.31|17775.31|17897.88|17777.88|17897.88|17777.88|17895.31|17775.31|10
1649023670000|2022-04-03 22:07:50|17897.59|17777.59|17898.42|17778.42|17898.81|17778.81|17897.23|17777.23|10
1649023680000|2022-04-03 22:08:00|17898.4|17778.4|17894.95|17774.95|17898.4|17778.4|17894.95|17774.95|10
1649023690000|2022-04-03 22:08:10|17894.98|17774.98|17894.95|17774.95|17895.28|17775.28|17893.79|17773.79|10
1649023700000|2022-04-03 22:08:20|17895.29|17775.29|17893.44|17773.44|17895.34|17775.34|17893.08|17773.08|10
1649023710000|2022-04-03 22:08:30|17893.36|17773.36|17890.24|17770.24|17893.36|17773.36|17889.43|17769.43|10
1649023720000|2022-04-03 22:08:40|17889.53|17769.53|17888.53|17768.53|17889.58|17769.58|17888.03|17768.03|10
1649023730000|2022-04-03 22:08:50|17888.67|17768.67|17888.88|17768.88|17890.59|17770.59|17888.67|17768.67|9
1649023740000|2022-04-03 22:09:00|17889.35|17769.35|17889.59|17769.59|17890.19|17770.19|17888.76|17768.76|10
1649023750000|2022-04-03 22:09:10|17889.46|17769.46|17889.62|17769.62|17890.4|17770.4|17889|17769|8
1649023760000|2022-04-03 22:09:20|17889.57|17769.57|17893.09|17773.09|17893.11|17773.11|17889.57|17769.57|10
1649023770000|2022-04-03 22:09:30|17893.8|17773.8|17895.53|17775.53|17895.64|17775.64|17893.8|17773.8|10
1649023780000|2022-04-03 22:09:40|17895.33|17775.33|17893.07|17773.07|17896.01|17776.01|17893.07|17773.07|10
1649023790000|2022-04-03 22:09:50|17893.05|17773.05|17893.71|17773.71|17893.96|17773.96|17893.01|17773.01|10
1649023800000|2022-04-03 22:10:00|17893.8|17773.8|17891.78|17771.78|17893.8|17773.8|17891.78|17771.78|10
1649023810000|2022-04-03 22:10:10|17891.26|17771.26|17889.69|17769.69|17891.26|17771.26|17889.69|17769.69|10
1649023820000|2022-04-03 22:10:20|17890.17|17770.17|17888.55|17768.55|17890.17|17770.17|17888.55|17768.55|9
1649023830000|2022-04-03 22:10:30|17887.84|17767.84|17887.23|17767.23|17888.16|17768.16|17887.2|17767.2|10
1649023840000|2022-04-03 22:10:40|17886.67|17766.67|17881.23|17761.23|17887.29|17767.29|17881.23|17761.23|10
1649023850000|2022-04-03 22:10:50|17880.36|17760.36|17878.87|17758.87|17881.18|17761.18|17878.87|17758.87|10
1649023860000|2022-04-03 22:11:00|17878.77|17758.77|17878.08|17758.08|17879.15|17759.15|17877.4|17757.4|10
1649023870000|2022-04-03 22:11:10|17878.1|17758.1|17880.51|17760.51|17880.72|17760.72|17878.1|17758.1|9
1649023880000|2022-04-03 22:11:20|17880.3|17760.3|17880.17|17760.17|17880.84|17760.84|17880.17|17760.17|10
1649023890000|2022-04-03 22:11:30|17880.19|17760.19|17880.97|17760.97|17880.97|17760.97|17879.64|17759.64|10
1649023900000|2022-04-03 22:11:40|17880.49|17760.49|17881.38|17761.38|17882.06|17762.06|17880.49|17760.49|10
1649023910000|2022-04-03 22:11:50|17881.23|17761.23|17883.9|17763.9|17883.9|17763.9|17880.94|17760.94|10
1649023920000|2022-04-03 22:12:00|17883.56|17763.56|17886.46|17766.46|17886.46|17766.46|17883.56|17763.56|10
1649023930000|2022-04-03 22:12:10|17886.73|17766.73|17888.56|17768.56|17888.92|17768.92|17886.73|17766.73|9
1649023940000|2022-04-03 22:12:20|17887.87|17767.87|17886.52|17766.52|17887.98|17767.98|17885.99|17765.99|10
1649023950000|2022-04-03 22:12:30|17886.51|17766.51|17886.57|17766.57|17886.76|17766.76|17885.48|17765.48|10
1649023960000|2022-04-03 22:12:40|17886.81|17766.81|17884.85|17764.85|17887.31|17767.31|17884.85|17764.85|10
1649023970000|2022-04-03 22:12:50|17884.11|17764.11|17881.12|17761.12|17884.11|17764.11|17881.12|17761.12|10
1649023980000|2022-04-03 22:13:00|17881.09|17761.09|17879.42|17759.42|17881.09|17761.09|17878.99|17758.99|10
1649023990000|2022-04-03 22:13:10|17879.24|17759.24|17877.69|17757.69|17879.49|17759.49|17877.69|17757.69|10
1649024000000|2022-04-03 22:13:20|17877.71|17757.71|17873.51|17753.51|17877.71|17757.71|17873.27|17753.27|9
1649024010000|2022-04-03 22:13:30|17873.56|17753.56|17871.18|17751.18|17873.99|17753.99|17871.18|17751.18|10
1649024020000|2022-04-03 22:13:40|17871.08|17751.08|17872.39|17752.39|17872.39|17752.39|17871.08|17751.08|10
1649024030000|2022-04-03 22:13:50|17873.3|17753.3|17875.22|17755.22|17875.22|17755.22|17873.09|17753.09|10
1649024040000|2022-04-03 22:14:00|17875.51|17755.51|17876.48|17756.48|17876.48|17756.48|17875.19|17755.19|10
1649024050000|2022-04-03 22:14:10|17876.52|17756.52|17877.96|17757.96|17878.31|17758.31|17876.52|17756.52|10
1649024060000|2022-04-03 22:14:20|17876.97|17756.97|17877.43|17757.43|17877.47|17757.47|17876.88|17756.88|10
1649024070000|2022-04-03 22:14:30|17878.05|17758.05|17879.99|17759.99|17879.99|17759.99|17878.05|17758.05|10
1649024080000|2022-04-03 22:14:40|17880.25|17760.25|17880.94|17760.94|17880.94|17760.94|17879.45|17759.45|10
1649024090000|2022-04-03 22:14:50|17879.67|17759.67|17880.22|17760.22|17880.46|17760.46|17879.67|17759.67|10
1649024100000|2022-04-03 22:15:00|17881|17761|17882|17762|17882|17762|17880.54|17760.54|10
1649024110000|2022-04-03 22:15:10|17883.05|17763.05|17882.87|17762.87|17883.92|17763.92|17882.85|17762.85|10
1649024120000|2022-04-03 22:15:20|17882.8|17762.8|17880.95|17760.95|17882.8|17762.8|17880.95|17760.95|9
1649024130000|2022-04-03 22:15:30|17881.04|17761.04|17880.07|17760.07|17882.11|17762.11|17880.02|17760.02|9
1649024140000|2022-04-03 22:15:40|17879.72|17759.72|17883.97|17763.97|17884.2|17764.2|17879.6|17759.6|10
1649024150000|2022-04-03 22:15:50|17885.53|17765.53|17891.09|17771.09|17892.12|17772.12|17885.53|17765.53|10
1649024160000|2022-04-03 22:16:00|17891.91|17771.91|17891.64|17771.64|17891.91|17771.91|17891.16|17771.16|7
1649024170000|2022-04-03 22:16:10|17891.92|17771.92|17889.76|17769.76|17891.96|17771.96|17889.76|17769.76|9
1649024180000|2022-04-03 22:16:20|17890.15|17770.15|17890.74|17770.74|17890.74|17770.74|17889.88|17769.88|10
1649024190000|2022-04-03 22:16:30|17890.19|17770.19|17889.6|17769.6|17890.19|17770.19|17889.18|17769.18|10
1649024200000|2022-04-03 22:16:40|17890.19|17770.19|17889.67|17769.67|17890.19|17770.19|17889.14|17769.14|10
1649024210000|2022-04-03 22:16:50|17889.78|17769.78|17890.31|17770.31|17890.54|17770.54|17889.69|17769.69|10
1649024220000|2022-04-03 22:17:00|17890.53|17770.53|17891.37|17771.37|17891.48|17771.48|17890.49|17770.49|10
1649024230000|2022-04-03 22:17:10|17891.63|17771.63|17892.03|17772.03|17892.28|17772.28|17891.63|17771.63|10
1649024240000|2022-04-03 22:17:20|17891.93|17771.93|17892.6|17772.6|17893|17773|17891.87|17771.87|10
1649024250000|2022-04-03 22:17:30|17892.41|17772.41|17892.95|17772.95|17893.68|17773.68|17892.41|17772.41|9
1649024260000|2022-04-03 22:17:40|17893.71|17773.71|17894|17774|17894.14|17774.14|17893.69|17773.69|10
1649024270000|2022-04-03 22:17:50|17893.64|17773.64|17893.29|17773.29|17894.21|17774.21|17893.29|17773.29|10
1649024280000|2022-04-03 22:18:00|17893.26|17773.26|17898.14|17778.14|17898.14|17778.14|17893.26|17773.26|10
1649024290000|2022-04-03 22:18:10|17898.15|17778.15|17898.65|17778.65|17898.65|17778.65|17898.15|17778.15|9
1649024300000|2022-04-03 22:18:20|17898.68|17778.68|17899.61|17779.61|17899.82|17779.82|17898.68|17778.68|10
1649024310000|2022-04-03 22:18:30|17899.72|17779.72|17899.02|17779.02|17899.72|17779.72|17899.01|17779.01|9
1649024320000|2022-04-03 22:18:40|17899.31|17779.31|17900.86|17780.86|17901.67|17781.67|17898.8|17778.8|10
1649024330000|2022-04-03 22:18:50|17901.19|17781.19|17905.91|17785.91|17905.91|17785.91|17901.19|17781.19|10
1649024340000|2022-04-03 22:19:00|17905.84|17785.84|17906.75|17786.75|17906.75|17786.75|17905.84|17785.84|10
1649024350000|2022-04-03 22:19:10|17907|17787|17915.16|17795.16|17916.1|17796.1|17906.29|17786.29|10
1649024360000|2022-04-03 22:19:20|17916.19|17796.19|17914|17794|17917.1|17797.1|17912.6|17792.6|10
1649024370000|2022-04-03 22:19:30|17915.91|17795.91|17937.63|17817.63|17937.63|17817.63|17915.91|17795.91|10
1649024380000|2022-04-03 22:19:40|17938.01|17818.01|17949.38|17829.38|17949.38|17829.38|17938.01|17818.01|10
1649024390000|2022-04-03 22:19:50|17949.53|17829.53|17950.47|17830.47|17950.47|17830.47|17949.21|17829.21|10
1649024400000|2022-04-03 22:20:00|17950.79|17830.79|17952.23|17832.23|17953.35|17833.35|17950.7|17830.7|10
1649024410000|2022-04-03 22:20:10|17951.74|17831.74|17951.23|17831.23|17954.16|17834.16|17950.2|17830.2|10
1649024420000|2022-04-03 22:20:20|17950.89|17830.89|17950.35|17830.35|17951.5|17831.5|17948.96|17828.96|10
1649024430000|2022-04-03 22:20:30|17951.1|17831.1|17956.57|17836.57|17956.57|17836.57|17950.8|17830.8|10
1649024440000|2022-04-03 22:20:40|17957.16|17837.16|17958.39|17838.39|17958.39|17838.39|17956.92|17836.92|10
1649024450000|2022-04-03 22:20:50|17959.14|17839.14|17953.87|17833.87|17959.33|17839.33|17953.87|17833.87|10
1649024460000|2022-04-03 22:21:00|17951.99|17831.99|17950.34|17830.34|17953|17833|17950.34|17830.34|10
1649024470000|2022-04-03 22:21:10|17950.97|17830.97|17954.24|17834.24|17954.24|17834.24|17950.97|17830.97|10
1649024480000|2022-04-03 22:21:20|17954.57|17834.57|17950.44|17830.44|17954.57|17834.57|17950.44|17830.44|10
1649024490000|2022-04-03 22:21:30|17950.58|17830.58|17952.98|17832.98|17952.98|17832.98|17949.73|17829.73|10
1649024500000|2022-04-03 22:21:40|17954.34|17834.34|17957.04|17837.04|17957.63|17837.63|17954.34|17834.34|10
1649024510000|2022-04-03 22:21:50|17957.21|17837.21|17958.06|17838.06|17958.84|17838.84|17957.11|17837.11|10
1649024520000|2022-04-03 22:22:00|17958.38|17838.38|17958.09|17838.09|17958.38|17838.38|17957.69|17837.69|10
1649024530000|2022-04-03 22:22:10|17958.71|17838.71|17960.37|17840.37|17960.37|17840.37|17958.71|17838.71|10
1649024540000|2022-04-03 22:22:20|17959.88|17839.88|17960.77|17840.77|17962.11|17842.11|17959.88|17839.88|10
1649024550000|2022-04-03 22:22:30|17961.46|17841.46|17971.77|17851.77|17971.86|17851.86|17960.62|17840.62|10
1649024560000|2022-04-03 22:22:40|17972.56|17852.56|17967.51|17847.51|17972.56|17852.56|17967.51|17847.51|10
1649024570000|2022-04-03 22:22:50|17967.44|17847.44|17972.97|17852.97|17973.26|17853.26|17967.31|17847.31|10
1649024580000|2022-04-03 22:23:00|17972.8|17852.8|17972.44|17852.44|17974.46|17854.46|17972.44|17852.44|10
1649024590000|2022-04-03 22:23:10|17971.88|17851.88|17972.75|17852.75|17972.75|17852.75|17969.44|17849.44|10
1649024600000|2022-04-03 22:23:20|17973.02|17853.02|17971.59|17851.59|17973.47|17853.47|17971.03|17851.03|10
1649024610000|2022-04-03 22:23:30|17971.46|17851.46|17974.52|17854.52|17974.52|17854.52|17971.46|17851.46|10
1649024620000|2022-04-03 22:23:40|17975.4|17855.4|17985.69|17865.69|17985.69|17865.69|17975.4|17855.4|9
1649024630000|2022-04-03 22:23:50|17983.27|17863.27|17984.29|17864.29|17984.29|17864.29|17982.65|17862.65|10
1649024640000|2022-04-03 22:24:00|17984.28|17864.28|17990.96|17870.96|17990.96|17870.96|17984.28|17864.28|10
1649024650000|2022-04-03 22:24:10|17990.95|17870.95|17992.3|17872.3|17993.49|17873.49|17990.95|17870.95|10
1649024660000|2022-04-03 22:24:20|17990.77|17870.77|17987.6|17867.6|17990.77|17870.77|17987.6|17867.6|10
1649024670000|2022-04-03 22:24:30|17988.45|17868.45|17994.32|17874.32|17994.32|17874.32|17988.45|17868.45|10
1649024680000|2022-04-03 22:24:40|17995.29|17875.29|18011.99|17891.99|18013.74|17893.74|17995.29|17875.29|10
1649024690000|2022-04-03 22:24:50|18011.66|17891.66|18011.81|17891.81|18014.85|17894.85|18010.95|17890.95|10
1649024700000|2022-04-03 22:25:00|18018.39|17898.39|18024.51|17904.51|18024.51|17904.51|18014.32|17894.32|10
1649024710000|2022-04-03 22:25:10|18025.05|17905.05|18021.5|17901.5|18025.05|17905.05|18021.5|17901.5|10
1649024720000|2022-04-03 22:25:20|18020.87|17900.87|18022.03|17902.03|18024.13|17904.13|18020.87|17900.87|10
1649024730000|2022-04-03 22:25:30|18021.32|17901.32|18017.92|17897.92|18021.32|17901.32|18017.92|17897.92|10
1649024740000|2022-04-03 22:25:40|18019.17|17899.17|18021.37|17901.37|18021.37|17901.37|18017.25|17897.25|10
1649024750000|2022-04-03 22:25:50|18021.5|17901.5|18027.52|17907.52|18027.52|17907.52|18021.5|17901.5|9
1649024760000|2022-04-03 22:26:00|18027.6|17907.6|18028.49|17908.49|18030.13|17910.13|18027.5|17907.5|10
1649024770000|2022-04-03 22:26:10|18028.41|17908.41|18019.24|17899.24|18028.41|17908.41|18019.24|17899.24|10
1649024780000|2022-04-03 22:26:20|18019.4|17899.4|18018.12|17898.12|18019.4|17899.4|18017.43|17897.43|9
1649024790000|2022-04-03 22:26:30|18017.82|17897.82|18019.53|17899.53|18019.53|17899.53|18017.13|17897.13|10
1649024800000|2022-04-03 22:26:40|18019.88|17899.88|18022.25|17902.25|18022.25|17902.25|18019.62|17899.62|10
1649024810000|2022-04-03 22:26:50|18022.91|17902.91|18022.83|17902.83|18025.32|17905.32|18022.42|17902.42|10
1649024820000|2022-04-03 22:27:00|18022.88|17902.88|18025.51|17905.51|18025.51|17905.51|18022.71|17902.71|10
1649024830000|2022-04-03 22:27:10|18024.23|17904.23|18030.16|17910.16|18030.16|17910.16|18024.23|17904.23|10
1649024840000|2022-04-03 22:27:20|18028.8|17908.8|18025.33|17905.33|18029.17|17909.17|18025.04|17905.04|9
1649024850000|2022-04-03 22:27:30|18025.06|17905.06|18024.56|17904.56|18025.06|17905.06|18023.73|17903.73|10
1649024860000|2022-04-03 22:27:40|18024.77|17904.77|18023.32|17903.32|18025.14|17905.14|18023.32|17903.32|8
1649024870000|2022-04-03 22:27:50|18021.99|17901.99|18019.75|17899.75|18022.27|17902.27|18018.9|17898.9|10
1649024880000|2022-04-03 22:28:00|18019.6|17899.6|18017.53|17897.53|18019.62|17899.62|18017.44|17897.44|10
1649024890000|2022-04-03 22:28:10|18017.31|17897.31|18013.75|17893.75|18017.31|17897.31|18013.75|17893.75|10
1649024900000|2022-04-03 22:28:20|18013.77|17893.77|18014.92|17894.92|18014.92|17894.92|18013.77|17893.77|10
1649024910000|2022-04-03 22:28:30|18015.65|17895.65|18016.24|17896.24|18016.76|17896.76|18014.79|17894.79|10
1649024920000|2022-04-03 22:28:40|18016.45|17896.45|18018.16|17898.16|18018.16|17898.16|18016.24|17896.24|10
1649024930000|2022-04-03 22:28:50|18017.38|17897.38|18019.91|17899.91|18020.1|17900.1|18017.38|17897.38|10
1649024940000|2022-04-03 22:29:00|18020.51|17900.51|18020.7|17900.7|18021.9|17901.9|18020.51|17900.51|9
1649024950000|2022-04-03 22:29:10|18020.59|17900.59|18020.71|17900.71|18020.71|17900.71|18019.42|17899.42|9
1649024960000|2022-04-03 22:29:20|18020.74|17900.74|18021.43|17901.43|18022.17|17902.17|18020.67|17900.67|10
1649024970000|2022-04-03 22:29:30|18023.32|17903.32|18023.47|17903.47|18023.47|17903.47|18022.94|17902.94|10
1649024980000|2022-04-03 22:29:40|18022.94|17902.94|18021.03|17901.03|18023.16|17903.16|18020.75|17900.75|10
1649024990000|2022-04-03 22:29:50|18021.35|17901.35|18020.79|17900.79|18021.6|17901.6|18020.24|17900.24|10
1649025000000|2022-04-03 22:30:00|18020.48|17900.48|18019.65|17899.65|18021.38|17901.38|18019.65|17899.65|10
1649025010000|2022-04-03 22:30:10|18019.16|17899.16|18017.62|17897.62|18019.48|17899.48|18016.89|17896.89|10
1649025020000|2022-04-03 22:30:20|18018.18|17898.18|18013.98|17893.98|18018.55|17898.55|18013.98|17893.98|10
1649025030000|2022-04-03 22:30:30|18014.52|17894.52|18012.98|17892.98|18014.52|17894.52|18011.22|17891.22|10
1649025040000|2022-04-03 22:30:40|18014.16|17894.16|18012.54|17892.54|18015.82|17895.82|18012.54|17892.54|10
1649025050000|2022-04-03 22:30:50|18012.14|17892.14|18010.68|17890.68|18013.22|17893.22|18010.68|17890.68|10
1649025060000|2022-04-03 22:31:00|18010.31|17890.31|18007.25|17887.25|18010.31|17890.31|18006.15|17886.15|10
1649025070000|2022-04-03 22:31:10|18007.22|17887.22|18010.55|17890.55|18010.92|17890.92|18007|17887|10
1649025080000|2022-04-03 22:31:20|18011.6|17891.6|18016.96|17896.96|18016.96|17896.96|18011.6|17891.6|10
1649025090000|2022-04-03 22:31:30|18017.31|17897.31|18011.99|17891.99|18018.21|17898.21|18011.79|17891.79|10
1649025100000|2022-04-03 22:31:40|18011.91|17891.91|18007.4|17887.4|18011.91|17891.91|18007.4|17887.4|10
1649025110000|2022-04-03 22:31:50|18006.92|17886.92|18006.61|17886.61|18007.29|17887.29|18006.61|17886.61|10
1649025120000|2022-04-03 22:32:00|18005.78|17885.78|18005.86|17885.86|18005.92|17885.92|18003.81|17883.81|10
1649025130000|2022-04-03 22:32:10|18006.09|17886.09|18009.32|17889.32|18009.32|17889.32|18005.92|17885.92|10
1649025140000|2022-04-03 22:32:20|18010.86|17890.86|18014.2|17894.2|18014.7|17894.7|18010.86|17890.86|10
1649025150000|2022-04-03 22:32:30|18014.28|17894.28|18016.51|17896.51|18016.54|17896.54|18014.1|17894.1|9
1649025160000|2022-04-03 22:32:40|18017.07|17897.07|18019.19|17899.19|18019.19|17899.19|18017.07|17897.07|10
1649025170000|2022-04-03 22:32:50|18019.07|17899.07|18022.07|17902.07|18022.07|17902.07|18018.47|17898.47|10
1649025180000|2022-04-03 22:33:00|18022.24|17902.24|18018.63|17898.63|18022.24|17902.24|18018.63|17898.63|10
1649025190000|2022-04-03 22:33:10|18018.71|17898.71|18020.22|17900.22|18020.22|17900.22|18018.71|17898.71|10
1649025200000|2022-04-03 22:33:20|18020.03|17900.03|18019.12|17899.12|18020.47|17900.47|18018.96|17898.96|10
1649025210000|2022-04-03 22:33:30|18019.09|17899.09|18021.5|17901.5|18021.7|17901.7|18018.85|17898.85|9
1649025220000|2022-04-03 22:33:40|18021.32|17901.32|18024.87|17904.87|18024.87|17904.87|18021.3|17901.3|9
1649025230000|2022-04-03 22:33:50|18024.41|17904.41|18024.75|17904.75|18024.75|17904.75|18023.33|17903.33|10
1649025240000|2022-04-03 22:34:00|18024.55|17904.55|18025.16|17905.16|18026.41|17906.41|18024.55|17904.55|10
1649025250000|2022-04-03 22:34:10|18024.74|17904.74|18025.28|17905.28|18025.28|17905.28|18024.04|17904.04|10
1649025260000|2022-04-03 22:34:20|18025.34|17905.34|18025.76|17905.76|18025.78|17905.78|18025.34|17905.34|10
1649025270000|2022-04-03 22:34:30|18026|17906|18026.4|17906.4|18027.02|17907.02|18026|17906|10
1649025280000|2022-04-03 22:34:40|18026.34|17906.34|18026.62|17906.62|18026.7|17906.7|18025.7|17905.7|10
1649025290000|2022-04-03 22:34:50|18026.91|17906.91|18027.72|17907.72|18028.12|17908.12|18026.91|17906.91|10
1649025300000|2022-04-03 22:35:00|18027.92|17907.92|18028.37|17908.37|18028.83|17908.83|18027.78|17907.78|10
1649025310000|2022-04-03 22:35:10|18028|17908|18028.75|17908.75|18028.75|17908.75|18027.7|17907.7|10
1649025320000|2022-04-03 22:35:20|18028.46|17908.46|18028.64|17908.64|18029.01|17909.01|18028.46|17908.46|10
1649025330000|2022-04-03 22:35:30|18029.09|17909.09|18029.71|17909.71|18029.71|17909.71|18028.79|17908.79|9
1649025340000|2022-04-03 22:35:40|18029.5|17909.5|18030.49|17910.49|18030.49|17910.49|18029.47|17909.47|10
1649025350000|2022-04-03 22:35:50|18030.4|17910.4|18031.94|17911.94|18031.94|17911.94|18028.97|17908.97|10
1649025360000|2022-04-03 22:36:00|18032.64|17912.64|18035.01|17915.01|18035.01|17915.01|18032.28|17912.28|10
1649025370000|2022-04-03 22:36:10|18035.58|17915.58|18034.3|17914.3|18037.09|17917.09|18034.3|17914.3|10
1649025380000|2022-04-03 22:36:20|18034.31|17914.31|18034.68|17914.68|18034.68|17914.68|18034.09|17914.09|10
1649025390000|2022-04-03 22:36:30|18034.57|17914.57|18034.74|17914.74|18035.44|17915.44|18034.43|17914.43|10
1649025400000|2022-04-03 22:36:40|18035.16|17915.16|18035.32|17915.32|18035.69|17915.69|18035.1|17915.1|10
1649025410000|2022-04-03 22:36:50|18035.14|17915.14|18035.78|17915.78|18036.05|17916.05|18035.14|17915.14|10
1649025420000|2022-04-03 22:37:00|18035.81|17915.81|18035.7|17915.7|18036.68|17916.68|18035.27|17915.27|10
1649025430000|2022-04-03 22:37:10|18035.36|17915.36|18031.82|17911.82|18035.37|17915.37|18031.36|17911.36|10
1649025440000|2022-04-03 22:37:20|18031.95|17911.95|18034.76|17914.76|18034.76|17914.76|18031.95|17911.95|10
1649025450000|2022-04-03 22:37:30|18034.58|17914.58|18035.34|17915.34|18035.9|17915.9|18034.45|17914.45|10
1649025460000|2022-04-03 22:37:40|18035.36|17915.36|18032.52|17912.52|18035.36|17915.36|18032.52|17912.52|10
1649025470000|2022-04-03 22:37:50|18031.27|17911.27|18029.34|17909.34|18031.27|17911.27|18029.34|17909.34|10
1649025480000|2022-04-03 22:38:00|18029.2|17909.2|18030.79|17910.79|18030.79|17910.79|18028.43|17908.43|10
1649025490000|2022-04-03 22:38:10|18030.62|17910.62|18030.15|17910.15|18030.62|17910.62|18029.43|17909.43|10
1649025500000|2022-04-03 22:38:20|18029.44|17909.44|18030.97|17910.97|18030.97|17910.97|18028.97|17908.97|10
1649025510000|2022-04-03 22:38:30|18031.36|17911.36|18031.65|17911.65|18032.07|17912.07|18031.15|17911.15|9
1649025520000|2022-04-03 22:38:40|18032.46|17912.46|18036.95|17916.95|18036.95|17916.95|18032.46|17912.46|10
1649025530000|2022-04-03 22:38:50|18037.62|17917.62|18037.72|17917.72|18038.18|17918.18|18037.47|17917.47|10
1649025540000|2022-04-03 22:39:00|18037.91|17917.91|18039.85|17919.85|18039.85|17919.85|18037.91|17917.91|10
1649025550000|2022-04-03 22:39:10|18039.8|17919.8|18042.21|17922.21|18042.21|17922.21|18039.8|17919.8|10
1649025560000|2022-04-03 22:39:20|18042.3|17922.3|18041.92|17921.92|18043.42|17923.42|18041.92|17921.92|10
1649025570000|2022-04-03 22:39:30|18041.85|17921.85|18038.56|17918.56|18041.85|17921.85|18038.5|17918.5|9
1649025580000|2022-04-03 22:39:40|18038.7|17918.7|18035.12|17915.12|18038.7|17918.7|18034.95|17914.95|10
1649025590000|2022-04-03 22:39:50|18035.23|17915.23|18034.28|17914.28|18035.23|17915.23|18034.14|17914.14|10
1649025600000|2022-04-03 22:40:00|18033.17|17913.17|18033.36|17913.36|18034.19|17914.19|18032.66|17912.66|10
1649025610000|2022-04-03 22:40:10|18033.29|17913.29|18038.74|17918.74|18038.74|17918.74|18033.29|17913.29|10
1649025620000|2022-04-03 22:40:20|18038.51|17918.51|18043.6|17923.6|18043.6|17923.6|18038.51|17918.51|10
1649025630000|2022-04-03 22:40:30|18043.81|17923.81|18045.59|17925.59|18045.59|17925.59|18043.8|17923.8|10
1649025640000|2022-04-03 22:40:40|18046.5|17926.5|18048.72|17928.72|18048.93|17928.93|18046.5|17926.5|10
1649025650000|2022-04-03 22:40:50|18049.14|17929.14|18051.31|17931.31|18051.6|17931.6|18049.14|17929.14|10
1649025660000|2022-04-03 22:41:00|18051.05|17931.05|18051.2|17931.2|18051.25|17931.25|18050.39|17930.39|10
1649025670000|2022-04-03 22:41:10|18051.56|17931.56|18054.07|17934.07|18054.63|17934.63|18051.06|17931.06|10
1649025680000|2022-04-03 22:41:20|18054|17934|18053.87|17933.87|18054.25|17934.25|18053.66|17933.66|10
1649025690000|2022-04-03 22:41:30|18054|17934|18056.08|17936.08|18056.08|17936.08|18054|17934|10
1649025700000|2022-04-03 22:41:40|18057.35|17937.35|18054.72|17934.72|18057.35|17937.35|18054.72|17934.72|10
1649025710000|2022-04-03 22:41:50|18054.68|17934.68|18054.08|17934.08|18054.84|17934.84|18053.14|17933.14|10
1649025720000|2022-04-03 22:42:00|18055.09|17935.09|18055.62|17935.62|18055.62|17935.62|18054.86|17934.86|10
1649025730000|2022-04-03 22:42:10|18055.71|17935.71|18055.3|17935.3|18056.06|17936.06|18055.3|17935.3|10
1649025740000|2022-04-03 22:42:20|18054.7|17934.7|18053.01|17933.01|18054.7|17934.7|18053.01|17933.01|10
1649025750000|2022-04-03 22:42:30|18053.5|17933.5|18054.45|17934.45|18054.45|17934.45|18053.5|17933.5|10
1649025760000|2022-04-03 22:42:40|18054.6|17934.6|18055.03|17935.03|18055.64|17935.64|18054.6|17934.6|10
1649025770000|2022-04-03 22:42:50|18054.91|17934.91|18054.43|17934.43|18055.1|17935.1|18054.43|17934.43|10
1649025780000|2022-04-03 22:43:00|18054.27|17934.27|18050.05|17930.05|18054.27|17934.27|18050.05|17930.05|10
1649025790000|2022-04-03 22:43:10|18049.92|17929.92|18046.82|17926.82|18049.92|17929.92|18046.82|17926.82|10
1649025800000|2022-04-03 22:43:20|18046.14|17926.14|18044.27|17924.27|18046.14|17926.14|18044.27|17924.27|10
1649025810000|2022-04-03 22:43:30|18044.23|17924.23|18043.77|17923.77|18044.23|17924.23|18042.62|17922.62|10
1649025820000|2022-04-03 22:43:40|18043.78|17923.78|18046.66|17926.66|18046.66|17926.66|18043.67|17923.67|10
1649025830000|2022-04-03 22:43:50|18046.81|17926.81|18055.61|17935.61|18055.93|17935.93|18046.81|17926.81|9
1649025840000|2022-04-03 22:44:00|18055.7|17935.7|18052.03|17932.03|18055.7|17935.7|18052.03|17932.03|10
1649025850000|2022-04-03 22:44:10|18051.97|17931.97|18051.92|17931.92|18053.7|17933.7|18051.88|17931.88|10
1649025860000|2022-04-03 22:44:20|18051.63|17931.63|18048.77|17928.77|18051.63|17931.63|18048.77|17928.77|10
1649025870000|2022-04-03 22:44:30|18047.8|17927.8|18045.38|17925.38|18047.8|17927.8|18045.38|17925.38|10
1649025880000|2022-04-03 22:44:40|18045.17|17925.17|18040.96|17920.96|18045.17|17925.17|18040.94|17920.94|10
1649025890000|2022-04-03 22:44:50|18040.47|17920.47|18037.2|17917.2|18040.47|17920.47|18037.2|17917.2|10
1649025900000|2022-04-03 22:45:00|18037.55|17917.55|18032.85|17912.85|18037.55|17917.55|18032.77|17912.77|10
1649025910000|2022-04-03 22:45:10|18030.22|17910.22|18029.71|17909.71|18030.22|17910.22|18025.34|17905.34|10
1649025920000|2022-04-03 22:45:20|18030.2|17910.2|18032.35|17912.35|18034.23|17914.23|18030.2|17910.2|10
1649025930000|2022-04-03 22:45:30|18032.34|17912.34|18030.78|17910.78|18032.34|17912.34|18030.78|17910.78|10
1649025940000|2022-04-03 22:45:40|18031.07|17911.07|18029.71|17909.71|18031.07|17911.07|18028.84|17908.84|10
1649025950000|2022-04-03 22:45:50|18029.7|17909.7|18029.39|17909.39|18030.85|17910.85|18027.65|17907.65|9
1649025960000|2022-04-03 22:46:00|18029.04|17909.04|18031.58|17911.58|18031.58|17911.58|18029.04|17909.04|10
1649025970000|2022-04-03 22:46:10|18031.96|17911.96|18030.51|17910.51|18033.12|17913.12|18030.51|17910.51|10
1649025980000|2022-04-03 22:46:20|18030.67|17910.67|18026.08|17906.08|18030.67|17910.67|18026.08|17906.08|10
1649025990000|2022-04-03 22:46:30|18025.62|17905.62|18024.17|17904.17|18025.62|17905.62|18023.13|17903.13|10
1649026000000|2022-04-03 22:46:40|18024.96|17904.96|18024.78|17904.78|18025.18|17905.18|18024.17|17904.17|10
1649026010000|2022-04-03 22:46:50|18024.5|17904.5|18024.41|17904.41|18024.91|17904.91|18023.68|17903.68|10
1649026020000|2022-04-03 22:47:00|18025.19|17905.19|18020.88|17900.88|18025.19|17905.19|18020.88|17900.88|10
1649026030000|2022-04-03 22:47:10|18020.81|17900.81|18019.52|17899.52|18020.81|17900.81|18018.18|17898.18|10
1649026040000|2022-04-03 22:47:20|18019.8|17899.8|18020.08|17900.08|18021.06|17901.06|18019.8|17899.8|10
1649026050000|2022-04-03 22:47:30|18020.61|17900.61|18019.67|17899.67|18020.61|17900.61|18019.67|17899.67|9
1649026060000|2022-04-03 22:47:40|18019.73|17899.73|18019.14|17899.14|18021.12|17901.12|18019.14|17899.14|10
1649026070000|2022-04-03 22:47:50|18019.65|17899.65|18018.44|17898.44|18019.65|17899.65|18018.07|17898.07|10
1649026080000|2022-04-03 22:48:00|18018.13|17898.13|18015.95|17895.95|18018.41|17898.41|18015.89|17895.89|10
1649026090000|2022-04-03 22:48:10|18015.51|17895.51|18012.53|17892.53|18015.58|17895.58|18012.27|17892.27|10
1649026100000|2022-04-03 22:48:20|18011.68|17891.68|17981.88|17861.88|18011.68|17891.68|17981.88|17861.88|10
1649026110000|2022-04-03 22:48:30|17982.63|17862.63|17978.79|17858.79|17982.63|17862.63|17978.79|17858.79|10
1649026120000|2022-04-03 22:48:40|17978.7|17858.7|17972.75|17852.75|17979.87|17859.87|17971.21|17851.21|10
1649026130000|2022-04-03 22:48:50|17969.72|17849.72|17953.76|17833.76|17969.72|17849.72|17953.76|17833.76|10
1649026140000|2022-04-03 22:49:00|17952.69|17832.69|17939.3|17819.3|17952.99|17832.99|17939.3|17819.3|10
1649026150000|2022-04-03 22:49:10|17939.17|17819.17|17934.36|17814.36|17940.03|17820.03|17932.74|17812.74|10
1649026160000|2022-04-03 22:49:20|17932.24|17812.24|17927.13|17807.13|17932.24|17812.24|17926.56|17806.56|9
1649026170000|2022-04-03 22:49:30|17926.88|17806.88|17921.97|17801.97|17926.88|17806.88|17921.97|17801.97|10
1649026180000|2022-04-03 22:49:40|17922.94|17802.94|17934.53|17814.53|17934.53|17814.53|17922.94|17802.94|10
1649026190000|2022-04-03 22:49:50|17935.28|17815.28|17932.46|17812.46|17935.28|17815.28|17932.46|17812.46|9
1649026200000|2022-04-03 22:50:00|17932.55|17812.55|17930.17|17810.17|17932.55|17812.55|17929.92|17809.92|10
1649026210000|2022-04-03 22:50:10|17930.07|17810.07|17930.84|17810.84|17931.25|17811.25|17930.05|17810.05|9
1649026220000|2022-04-03 22:50:20|17930.37|17810.37|17928.17|17808.17|17930.37|17810.37|17928.17|17808.17|10
1649026230000|2022-04-03 22:50:30|17928.14|17808.14|17942.38|17822.38|17942.38|17822.38|17928.14|17808.14|10
1649026240000|2022-04-03 22:50:40|17944.08|17824.08|17951.13|17831.13|17951.13|17831.13|17944.08|17824.08|9
1649026250000|2022-04-03 22:50:50|17952.76|17832.76|17955.64|17835.64|17955.64|17835.64|17952.76|17832.76|10
1649026260000|2022-04-03 22:51:00|17955.35|17835.35|17952.03|17832.03|17955.35|17835.35|17949.93|17829.93|10
1649026270000|2022-04-03 22:51:10|17951.57|17831.57|17953.57|17833.57|17953.57|17833.57|17950.96|17830.96|10
1649026280000|2022-04-03 22:51:20|17953.72|17833.72|17959.81|17839.81|17959.81|17839.81|17953.72|17833.72|9
1649026290000|2022-04-03 22:51:30|17960.26|17840.26|17963.96|17843.96|17963.96|17843.96|17960.02|17840.02|9
1649026300000|2022-04-03 22:51:40|17965.09|17845.09|17963.19|17843.19|17965.34|17845.34|17963.19|17843.19|10
1649026310000|2022-04-03 22:51:50|17962.54|17842.54|17963.2|17843.2|17963.41|17843.41|17962.54|17842.54|10
1649026320000|2022-04-03 22:52:00|17962.91|17842.91|17962.97|17842.97|17963.57|17843.57|17962.64|17842.64|9
1649026330000|2022-04-03 22:52:10|17962.62|17842.62|17958.34|17838.34|17962.62|17842.62|17958.34|17838.34|10
1649026340000|2022-04-03 22:52:20|17958.51|17838.51|17959.19|17839.19|17959.19|17839.19|17957.82|17837.82|10
1649026350000|2022-04-03 22:52:30|17959.6|17839.6|17954.58|17834.58|17959.6|17839.6|17954.58|17834.58|10
1649026360000|2022-04-03 22:52:40|17953.26|17833.26|17951.59|17831.59|17953.26|17833.26|17951.59|17831.59|10
1649026370000|2022-04-03 22:52:50|17951.63|17831.63|17945.78|17825.78|17951.63|17831.63|17945.78|17825.78|10
1649026380000|2022-04-03 22:53:00|17945.07|17825.07|17947.46|17827.46|17947.46|17827.46|17944.47|17824.47|9
1649026390000|2022-04-03 22:53:10|17947.38|17827.38|17950.27|17830.27|17950.27|17830.27|17946.65|17826.65|10
1649026400000|2022-04-03 22:53:20|17950.24|17830.24|17954.53|17834.53|17955.26|17835.26|17950.11|17830.11|10
1649026410000|2022-04-03 22:53:30|17955.14|17835.14|17955.32|17835.32|17955.32|17835.32|17954.42|17834.42|10
1649026420000|2022-04-03 22:53:40|17954.38|17834.38|17955.56|17835.56|17955.56|17835.56|17953.71|17833.71|10
1649026430000|2022-04-03 22:53:50|17955.73|17835.73|17954.55|17834.55|17955.73|17835.73|17954.42|17834.42|9
1649026440000|2022-04-03 22:54:00|17954.67|17834.67|17954.86|17834.86|17954.9|17834.9|17954.38|17834.38|7
1649026450000|2022-04-03 22:54:10|17955.35|17835.35|17957.86|17837.86|17957.86|17837.86|17955.35|17835.35|10
1649026460000|2022-04-03 22:54:20|17957.75|17837.75|17959.56|17839.56|17959.56|17839.56|17957.59|17837.59|9
1649026470000|2022-04-03 22:54:30|17959.48|17839.48|17956|17836|17959.84|17839.84|17956|17836|10
1649026480000|2022-04-03 22:54:40|17955.51|17835.51|17954.42|17834.42|17955.51|17835.51|17954.04|17834.04|10
1649026490000|2022-04-03 22:54:50|17954.62|17834.62|17952.55|17832.55|17955.92|17835.92|17952.55|17832.55|10
1649026500000|2022-04-03 22:55:00|17953.15|17833.15|17949.08|17829.08|17953.15|17833.15|17948.46|17828.46|10
1649026510000|2022-04-03 22:55:10|17949.11|17829.11|17951|17831|17951|17831|17948.35|17828.35|10
1649026520000|2022-04-03 22:55:20|17950.83|17830.83|17949.26|17829.26|17950.83|17830.83|17949.26|17829.26|10
1649026530000|2022-04-03 22:55:30|17949.15|17829.15|17948.55|17828.55|17949.32|17829.32|17947.89|17827.89|9
1649026540000|2022-04-03 22:55:40|17948.51|17828.51|17946.42|17826.42|17948.72|17828.72|17946.35|17826.35|8
1649026550000|2022-04-03 22:55:50|17946.37|17826.37|17946.4|17826.4|17947.11|17827.11|17944.99|17824.99|10
1649026560000|2022-04-03 22:56:00|17946.76|17826.76|17947.32|17827.32|17947.35|17827.35|17946.71|17826.71|10
1649026570000|2022-04-03 22:56:10|17947.09|17827.09|17946.64|17826.64|17947.14|17827.14|17946.33|17826.33|10
1649026580000|2022-04-03 22:56:20|17946.67|17826.67|17945|17825|17946.7|17826.7|17945|17825|10
1649026590000|2022-04-03 22:56:30|17944.86|17824.86|17939.82|17819.82|17945.14|17825.14|17937.62|17817.62|10
1649026600000|2022-04-03 22:56:40|17938.82|17818.82|17924.87|17804.87|17938.82|17818.82|17924.54|17804.54|10
1649026610000|2022-04-03 22:56:50|17924.73|17804.73|17914.18|17794.18|17924.73|17804.73|17914.18|17794.18|10
1649026620000|2022-04-03 22:57:00|17914.03|17794.03|17899.97|17779.97|17914.03|17794.03|17899.97|17779.97|10
1649026630000|2022-04-03 22:57:10|17897.88|17777.88|17890.15|17770.15|17898.12|17778.12|17890.15|17770.15|10
1649026640000|2022-04-03 22:57:20|17888.2|17768.2|17886.55|17766.55|17889.97|17769.97|17883.82|17763.82|10
1649026650000|2022-04-03 22:57:30|17886.72|17766.72|17890.73|17770.73|17892.23|17772.23|17886.47|17766.47|9
1649026660000|2022-04-03 22:57:40|17891.44|17771.44|17890.21|17770.21|17892.49|17772.49|17889.65|17769.65|10
1649026670000|2022-04-03 22:57:50|17890.54|17770.54|17890.12|17770.12|17891.45|17771.45|17890.12|17770.12|10
1649026680000|2022-04-03 22:58:00|17890.35|17770.35|17880.65|17760.65|17890.35|17770.35|17880.49|17760.49|10
1649026690000|2022-04-03 22:58:10|17880.61|17760.61|17872.59|17752.59|17881.54|17761.54|17872.59|17752.59|10
1649026700000|2022-04-03 22:58:20|17872.37|17752.37|17866.36|17746.36|17872.37|17752.37|17865.76|17745.76|10
1649026710000|2022-04-03 22:58:30|17865.59|17745.59|17862.64|17742.64|17865.59|17745.59|17862.37|17742.37|10
1649026720000|2022-04-03 22:58:40|17862.01|17742.01|17859.04|17739.04|17862.4|17742.4|17859.04|17739.04|9
1649026730000|2022-04-03 22:58:50|17858.74|17738.74|17863.8|17743.8|17863.8|17743.8|17858.17|17738.17|10
1649026740000|2022-04-03 22:59:00|17864.92|17744.92|17873.09|17753.09|17873.09|17753.09|17864.22|17744.22|10
1649026750000|2022-04-03 22:59:10|17875.1|17755.1|17869.72|17749.72|17875.41|17755.41|17867.84|17747.84|10
1649026760000|2022-04-03 22:59:20|17873.05|17753.05|17874.68|17754.68|17874.68|17754.68|17871.27|17751.27|10
1649026770000|2022-04-03 22:59:30|17874.47|17754.47|17872.31|17752.31|17874.9|17754.9|17871.5|17751.5|10
1649026780000|2022-04-03 22:59:40|17871.2|17751.2|17872.01|17752.01|17872.07|17752.07|17869.98|17749.98|10
1649026790000|2022-04-03 22:59:50|17872.23|17752.23|17872.68|17752.68|17873.04|17753.04|17872.23|17752.23|8
1649026800000|2022-04-03 23:00:00|17871.5|17751.5|17870.54|17750.54|17871.5|17751.5|17870.29|17750.29|10
1649026810000|2022-04-03 23:00:10|17871.22|17751.22|17874.44|17754.44|17874.44|17754.44|17871.22|17751.22|10
1649026820000|2022-04-03 23:00:20|17874.45|17754.45|17877.35|17757.35|17877.35|17757.35|17874.45|17754.45|10
1649026830000|2022-04-03 23:00:30|17876.94|17756.94|17876.36|17756.36|17876.94|17756.94|17875.68|17755.68|10
1649026840000|2022-04-03 23:00:40|17875.3|17755.3|17872.56|17752.56|17875.55|17755.55|17872.56|17752.56|9
1649026850000|2022-04-03 23:00:50|17871.93|17751.93|17867.46|17747.46|17871.93|17751.93|17867.46|17747.46|10
1649026860000|2022-04-03 23:01:00|17866.87|17746.87|17865.72|17745.72|17866.87|17746.87|17864.46|17744.46|9
1649026870000|2022-04-03 23:01:10|17865.74|17745.74|17861.79|17741.79|17865.9|17745.9|17861.79|17741.79|10
1649026880000|2022-04-03 23:01:20|17859.66|17739.66|17845.56|17725.56|17859.97|17739.97|17845.56|17725.56|10
1649026890000|2022-04-03 23:01:30|17844.36|17724.36|17831.26|17711.26|17844.36|17724.36|17831.26|17711.26|10
1649026900000|2022-04-03 23:01:40|17830.77|17710.77|17821.59|17701.59|17832.54|17712.54|17821.59|17701.59|10
1649026910000|2022-04-03 23:01:50|17820.81|17700.81|17812.91|17692.91|17820.99|17700.99|17812.33|17692.33|10
1649026920000|2022-04-03 23:02:00|17812.97|17692.97|17815.09|17695.09|17815.92|17695.92|17812.97|17692.97|10
1649026930000|2022-04-03 23:02:10|17814.95|17694.95|17818.08|17698.08|17818.08|17698.08|17814.95|17694.95|10
1649026940000|2022-04-03 23:02:20|17818.49|17698.49|17818.1|17698.1|17819.18|17699.18|17817.63|17697.63|9
1649026950000|2022-04-03 23:02:30|17818.4|17698.4|17816.2|17696.2|17818.4|17698.4|17815.66|17695.66|9
1649026960000|2022-04-03 23:02:40|17816.14|17696.14|17810.84|17690.84|17816.14|17696.14|17810.84|17690.84|10
1649026970000|2022-04-03 23:02:50|17809.8|17689.8|17805.06|17685.06|17809.8|17689.8|17803.39|17683.39|10
1649026980000|2022-04-03 23:03:00|17804.91|17684.91|17801.79|17681.79|17804.91|17684.91|17801.79|17681.79|10
1649026990000|2022-04-03 23:03:10|17801.78|17681.78|17797.39|17677.39|17801.78|17681.78|17797.39|17677.39|10
1649027000000|2022-04-03 23:03:20|17796.37|17676.37|17797.42|17677.42|17797.42|17677.42|17795.69|17675.69|10
1649027010000|2022-04-03 23:03:30|17796.46|17676.46|17792.92|17672.92|17796.46|17676.46|17792.52|17672.52|10
1649027020000|2022-04-03 23:03:40|17792.83|17672.83|17786.44|17666.44|17792.83|17672.83|17786.44|17666.44|10
1649027030000|2022-04-03 23:03:50|17785.84|17665.84|17772.45|17652.45|17785.84|17665.84|17772.45|17652.45|10
1649027040000|2022-04-03 23:04:00|17773.53|17653.53|17778.68|17658.68|17778.68|17658.68|17773.36|17653.36|10
1649027050000|2022-04-03 23:04:10|17778.94|17658.94|17785.58|17665.58|17785.58|17665.58|17778.39|17658.39|10
1649027060000|2022-04-03 23:04:20|17785.98|17665.98|17779.5|17659.5|17788|17668|17779.5|17659.5|10
1649027070000|2022-04-03 23:04:30|17777.86|17657.86|17770.99|17650.99|17778.58|17658.58|17770.99|17650.99|10
1649027080000|2022-04-03 23:04:40|17770.12|17650.12|17770.55|17650.55|17770.69|17650.69|17767.57|17647.57|10
1649027090000|2022-04-03 23:04:50|17770.56|17650.56|17772.52|17652.52|17772.52|17652.52|17769.21|17649.21|10
1649027100000|2022-04-03 23:05:00|17772.94|17652.94|17773.51|17653.51|17773.92|17653.92|17772.94|17652.94|10
1649027110000|2022-04-03 23:05:10|17772.93|17652.93|17772.88|17652.88|17773.7|17653.7|17772.88|17652.88|10
1649027120000|2022-04-03 23:05:20|17773.19|17653.19|17771.48|17651.48|17773.19|17653.19|17771|17651|10
1649027130000|2022-04-03 23:05:30|17771.7|17651.7|17771.02|17651.02|17772.26|17652.26|17771.02|17651.02|10
1649027140000|2022-04-03 23:05:40|17771.14|17651.14|17771.79|17651.79|17771.85|17651.85|17771.07|17651.07|10
1649027150000|2022-04-03 23:05:50|17771.19|17651.19|17762.53|17642.53|17771.19|17651.19|17762.53|17642.53|10
1649027160000|2022-04-03 23:06:00|17761.42|17641.42|17746.46|17626.46|17761.42|17641.42|17746.46|17626.46|10
1649027170000|2022-04-03 23:06:10|17746.02|17626.02|17747.83|17627.83|17748.96|17628.96|17745.79|17625.79|10
1649027180000|2022-04-03 23:06:20|17747.97|17627.97|17754.27|17634.27|17754.27|17634.27|17747.97|17627.97|10
1649027190000|2022-04-03 23:06:30|17754.34|17634.34|17754.55|17634.55|17754.67|17634.67|17753.37|17633.37|10
1649027200000|2022-04-03 23:06:40|17753.85|17633.85|17754.15|17634.15|17754.15|17634.15|17753.29|17633.29|9
1649027210000|2022-04-03 23:06:50|17755.32|17635.32|17756.69|17636.69|17756.83|17636.83|17754.56|17634.56|10
1649027220000|2022-04-03 23:07:00|17757|17637|17758.24|17638.24|17758.75|17638.75|17757|17637|10
1649027230000|2022-04-03 23:07:10|17757.84|17637.84|17759.27|17639.27|17759.27|17639.27|17756.07|17636.07|10
1649027240000|2022-04-03 23:07:20|17759.63|17639.63|17762.81|17642.81|17762.99|17642.99|17759.63|17639.63|10
1649027250000|2022-04-03 23:07:30|17763.37|17643.37|17767.46|17647.46|17767.46|17647.46|17763.37|17643.37|10
1649027260000|2022-04-03 23:07:40|17767.72|17647.72|17769.75|17649.75|17769.75|17649.75|17767.7|17647.7|10
1649027270000|2022-04-03 23:07:50|17769.59|17649.59|17769.22|17649.22|17770.42|17650.42|17768.97|17648.97|10
1649027280000|2022-04-03 23:08:00|17769.26|17649.26|17772.16|17652.16|17772.16|17652.16|17769.26|17649.26|10
1649027290000|2022-04-03 23:08:10|17772.53|17652.53|17772.63|17652.63|17773.25|17653.25|17772.49|17652.49|10
1649027300000|2022-04-03 23:08:20|17772.53|17652.53|17776.16|17656.16|17776.16|17656.16|17772.53|17652.53|9
1649027310000|2022-04-03 23:08:30|17777.19|17657.19|17778.41|17658.41|17779.02|17659.02|17777.19|17657.19|10
1649027320000|2022-04-03 23:08:40|17778.5|17658.5|17777.15|17657.15|17778.5|17658.5|17777.15|17657.15|8
1649027330000|2022-04-03 23:08:50|17777.13|17657.13|17777.36|17657.36|17777.36|17657.36|17775.82|17655.82|10
1649027340000|2022-04-03 23:09:00|17777.58|17657.58|17776.97|17656.97|17777.58|17657.58|17776.39|17656.39|10
1649027350000|2022-04-03 23:09:10|17776.8|17656.8|17775.62|17655.62|17776.87|17656.87|17774.68|17654.68|10
1649027360000|2022-04-03 23:09:20|17775.8|17655.8|17776.26|17656.26|17776.28|17656.28|17775.68|17655.68|9
1649027370000|2022-04-03 23:09:30|17775.95|17655.95|17775.98|17655.98|17776.3|17656.3|17775.89|17655.89|9
1649027380000|2022-04-03 23:09:40|17776.09|17656.09|17776.22|17656.22|17776.64|17656.64|17775.52|17655.52|10
1649027390000|2022-04-03 23:09:50|17776.04|17656.04|17775.42|17655.42|17776.17|17656.17|17774.32|17654.32|9
1649027400000|2022-04-03 23:10:00|17775.16|17655.16|17776.47|17656.47|17776.62|17656.62|17775.16|17655.16|8
1649027410000|2022-04-03 23:10:10|17776.68|17656.68|17778.22|17658.22|17778.22|17658.22|17776.54|17656.54|10
1649027420000|2022-04-03 23:10:20|17777.72|17657.72|17779.27|17659.27|17779.27|17659.27|17777.25|17657.25|8
1649027430000|2022-04-03 23:10:30|17779.41|17659.41|17779.09|17659.09|17779.48|17659.48|17778.59|17658.59|10
1649027440000|2022-04-03 23:10:40|17779.21|17659.21|17782.5|17662.5|17782.5|17662.5|17779.21|17659.21|10
1649027450000|2022-04-03 23:10:50|17782.6|17662.6|17783.27|17663.27|17783.27|17663.27|17782.34|17662.34|8
1649027460000|2022-04-03 23:11:00|17783.07|17663.07|17792.16|17672.16|17792.16|17672.16|17783.07|17663.07|10
1649027470000|2022-04-03 23:11:10|17796.35|17676.35|17804.97|17684.97|17805.81|17685.81|17796.35|17676.35|10
1649027480000|2022-04-03 23:11:20|17805.28|17685.28|17800.58|17680.58|17805.28|17685.28|17800.58|17680.58|10
1649027490000|2022-04-03 23:11:30|17801.22|17681.22|17808.95|17688.95|17808.95|17688.95|17801.13|17681.13|9
1649027500000|2022-04-03 23:11:40|17809.07|17689.07|17812.4|17692.4|17812.4|17692.4|17808.86|17688.86|9
1649027510000|2022-04-03 23:11:50|17811.97|17691.97|17811.91|17691.91|17813|17693|17811.88|17691.88|10
1649027520000|2022-04-03 23:12:00|17810.87|17690.87|17810.71|17690.71|17810.87|17690.87|17809.64|17689.64|10
1649027530000|2022-04-03 23:12:10|17811.51|17691.51|17812.76|17692.76|17813.12|17693.12|17811.38|17691.38|10
1649027540000|2022-04-03 23:12:20|17813.2|17693.2|17815.65|17695.65|17815.65|17695.65|17812.72|17692.72|10
1649027550000|2022-04-03 23:12:30|17815.34|17695.34|17815.08|17695.08|17815.41|17695.41|17814.42|17694.42|9
1649027560000|2022-04-03 23:12:40|17815.93|17695.93|17816.87|17696.87|17817.12|17697.12|17815.93|17695.93|8
1649027570000|2022-04-03 23:12:50|17818.04|17698.04|17818.32|17698.32|17818.32|17698.32|17817.95|17697.95|10
1649027580000|2022-04-03 23:13:00|17818.7|17698.7|17819.58|17699.58|17819.58|17699.58|17818.7|17698.7|9
1649027590000|2022-04-03 23:13:10|17819.6|17699.6|17820.09|17700.09|17820.09|17700.09|17819.05|17699.05|10
1649027600000|2022-04-03 23:13:20|17820.02|17700.02|17822.42|17702.42|17822.47|17702.47|17820.02|17700.02|10
1649027610000|2022-04-03 23:13:30|17822.38|17702.38|17824.57|17704.57|17824.57|17704.57|17822.38|17702.38|9
1649027620000|2022-04-03 23:13:40|17825.07|17705.07|17825.12|17705.12|17825.68|17705.68|17824.97|17704.97|10
1649027630000|2022-04-03 23:13:50|17824.55|17704.55|17826.73|17706.73|17826.73|17706.73|17824.55|17704.55|10
1649027640000|2022-04-03 23:14:00|17827.48|17707.48|17828.25|17708.25|17828.3|17708.3|17827.48|17707.48|8
1649027650000|2022-04-03 23:14:10|17828.47|17708.47|17827.09|17707.09|17828.47|17708.47|17827.09|17707.09|10
1649027660000|2022-04-03 23:14:20|17826.85|17706.85|17823.26|17703.26|17827.09|17707.09|17823.26|17703.26|9
1649027670000|2022-04-03 23:14:30|17822.53|17702.53|17821.39|17701.39|17823|17703|17821.35|17701.35|10
1649027680000|2022-04-03 23:14:40|17821.38|17701.38|17820.22|17700.22|17821.86|17701.86|17820.22|17700.22|9
1649027690000|2022-04-03 23:14:50|17820.01|17700.01|17819.86|17699.86|17820.14|17700.14|17818.96|17698.96|10
1649027700000|2022-04-03 23:15:00|17820|17700|17817.78|17697.78|17820.07|17700.07|17817.53|17697.53|9
1649027710000|2022-04-03 23:15:10|17817.97|17697.97|17815.07|17695.07|17817.97|17697.97|17815.07|17695.07|10
1649027720000|2022-04-03 23:15:20|17814.54|17694.54|17807.66|17687.66|17814.54|17694.54|17807.65|17687.65|10
1649027730000|2022-04-03 23:15:30|17807.04|17687.04|17800.84|17680.84|17807.04|17687.04|17800.84|17680.84|10
1649027740000|2022-04-03 23:15:40|17800.05|17680.05|17796.91|17676.91|17800.46|17680.46|17796.91|17676.91|10
1649027750000|2022-04-03 23:15:50|17797.11|17677.11|17795.26|17675.26|17797.11|17677.11|17795.14|17675.14|9
1649027760000|2022-04-03 23:16:00|17794.88|17674.88|17790.24|17670.24|17794.88|17674.88|17790.24|17670.24|10
1649027770000|2022-04-03 23:16:10|17789.35|17669.35|17787.16|17667.16|17789.42|17669.42|17787.16|17667.16|10
1649027780000|2022-04-03 23:16:20|17786.72|17666.72|17784.63|17664.63|17786.77|17666.77|17783.92|17663.92|10
1649027790000|2022-04-03 23:16:30|17783.98|17663.98|17782.62|17662.62|17784.49|17664.49|17781.98|17661.98|10
1649027800000|2022-04-03 23:16:40|17782.25|17662.25|17783.84|17663.84|17784.02|17664.02|17782.25|17662.25|10
1649027810000|2022-04-03 23:16:50|17783.34|17663.34|17782.84|17662.84|17784.36|17664.36|17782.84|17662.84|10
1649027820000|2022-04-03 23:17:00|17783.29|17663.29|17782.57|17662.57|17783.29|17663.29|17782.14|17662.14|10
1649027830000|2022-04-03 23:17:10|17782.05|17662.05|17776.97|17656.97|17782.05|17662.05|17776.97|17656.97|10
1649027840000|2022-04-03 23:17:20|17776.72|17656.72|17777.18|17657.18|17777.33|17657.33|17776.62|17656.62|10
1649027850000|2022-04-03 23:17:30|17776.49|17656.49|17776.73|17656.73|17776.73|17656.73|17775.5|17655.5|9
1649027860000|2022-04-03 23:17:40|17776.94|17656.94|17779.3|17659.3|17779.3|17659.3|17776.94|17656.94|10
1649027870000|2022-04-03 23:17:50|17779.1|17659.1|17778.06|17658.06|17779.1|17659.1|17777.81|17657.81|10
1649027880000|2022-04-03 23:18:00|17778.05|17658.05|17777.09|17657.09|17778.05|17658.05|17776.59|17656.59|10
1649027890000|2022-04-03 23:18:10|17777.31|17657.31|17777.95|17657.95|17778|17658|17777.21|17657.21|10
1649027900000|2022-04-03 23:18:20|17778.25|17658.25|17776.34|17656.34|17778.25|17658.25|17775.9|17655.9|10
1649027910000|2022-04-03 23:18:30|17776.5|17656.5|17777.04|17657.04|17777.4|17657.4|17776.14|17656.14|9
1649027920000|2022-04-03 23:18:40|17777.44|17657.44|17776.66|17656.66|17778.01|17658.01|17776.5|17656.5|10
1649027930000|2022-04-03 23:18:50|17776.51|17656.51|17778.58|17658.58|17778.6|17658.6|17776.16|17656.16|10
1649027940000|2022-04-03 23:19:00|17778.64|17658.64|17779.03|17659.03|17779.2|17659.2|17778.52|17658.52|9
1649027950000|2022-04-03 23:19:10|17779.33|17659.33|17781.36|17661.36|17781.36|17661.36|17779.33|17659.33|9
1649027960000|2022-04-03 23:19:20|17780.77|17660.77|17780.6|17660.6|17782.62|17662.62|17780.46|17660.46|10
1649027970000|2022-04-03 23:19:30|17780.74|17660.74|17781.4|17661.4|17781.4|17661.4|17780.74|17660.74|10
1649027980000|2022-04-03 23:19:40|17781.93|17661.93|17780.09|17660.09|17781.93|17661.93|17779.95|17659.95|10
1649027990000|2022-04-03 23:19:50|17779.56|17659.56|17778.38|17658.38|17779.56|17659.56|17778.19|17658.19|8
1649028000000|2022-04-03 23:20:00|17778.54|17658.54|17778.29|17658.29|17778.9|17658.9|17777.57|17657.57|10
1649028010000|2022-04-03 23:20:10|17778.38|17658.38|17776.57|17656.57|17778.41|17658.41|17776.4|17656.4|10
1649028020000|2022-04-03 23:20:20|17776.11|17656.11|17775.63|17655.63|17776.11|17656.11|17775.21|17655.21|10
1649028030000|2022-04-03 23:20:30|17775.5|17655.5|17775.73|17655.73|17775.78|17655.78|17775.41|17655.41|7
1649028040000|2022-04-03 23:20:40|17776.06|17656.06|17776.53|17656.53|17777.31|17657.31|17776.06|17656.06|10
1649028050000|2022-04-03 23:20:50|17776.46|17656.46|17775.71|17655.71|17776.46|17656.46|17775.64|17655.64|9
1649028060000|2022-04-03 23:21:00|17775.44|17655.44|17775.11|17655.11|17775.44|17655.44|17775|17655|7
1649028070000|2022-04-03 23:21:10|17775.08|17655.08|17774.11|17654.11|17775.14|17655.14|17774.06|17654.06|9
1649028080000|2022-04-03 23:21:20|17774.29|17654.29|17773.55|17653.55|17774.34|17654.34|17773.55|17653.55|10
1649028090000|2022-04-03 23:21:30|17773.53|17653.53|17771.63|17651.63|17773.53|17653.53|17771.63|17651.63|10
1649028100000|2022-04-03 23:21:40|17771.53|17651.53|17770.23|17650.23|17771.78|17651.78|17770.23|17650.23|10
1649028110000|2022-04-03 23:21:50|17770.2|17650.2|17769.31|17649.31|17770.35|17650.35|17769.31|17649.31|9
1649028120000|2022-04-03 23:22:00|17769.46|17649.46|17767.19|17647.19|17769.46|17649.46|17766.88|17646.88|10
1649028130000|2022-04-03 23:22:10|17767.22|17647.22|17765.69|17645.69|17767.22|17647.22|17765.24|17645.24|9
1649028140000|2022-04-03 23:22:20|17765.85|17645.85|17769.35|17649.35|17769.35|17649.35|17765.85|17645.85|10
1649028150000|2022-04-03 23:22:30|17769.32|17649.32|17769.85|17649.85|17769.85|17649.85|17769.31|17649.31|7
1649028160000|2022-04-03 23:22:40|17769.9|17649.9|17769.96|17649.96|17771.43|17651.43|17769.9|17649.9|9
1649028170000|2022-04-03 23:22:50|17770.4|17650.4|17771.8|17651.8|17772.41|17652.41|17770.4|17650.4|10
1649028180000|2022-04-03 23:23:00|17772.27|17652.27|17774.74|17654.74|17774.74|17654.74|17772.27|17652.27|10
1649028190000|2022-04-03 23:23:10|17774.84|17654.84|17776.71|17656.71|17776.71|17656.71|17774.84|17654.84|9
1649028200000|2022-04-03 23:23:20|17776.55|17656.55|17777.06|17657.06|17777.37|17657.37|17776.55|17656.55|8
1649028210000|2022-04-03 23:23:30|17777.16|17657.16|17776.86|17656.86|17777.28|17657.28|17776.38|17656.38|9
1649028220000|2022-04-03 23:23:40|17776.63|17656.63|17775.9|17655.9|17776.65|17656.65|17775.9|17655.9|8
1649028230000|2022-04-03 23:23:50|17775.86|17655.86|17774.12|17654.12|17776.07|17656.07|17773.89|17653.89|9
1649028240000|2022-04-03 23:24:00|17773.93|17653.93|17773.62|17653.62|17773.93|17653.93|17773.24|17653.24|10
1649028250000|2022-04-03 23:24:10|17773.76|17653.76|17773.59|17653.59|17774.35|17654.35|17773.53|17653.53|10
1649028260000|2022-04-03 23:24:20|17773.86|17653.86|17771.52|17651.52|17774.05|17654.05|17770.37|17650.37|10
1649028270000|2022-04-03 23:24:30|17771.28|17651.28|17770.98|17650.98|17771.28|17651.28|17769.52|17649.52|10
1649028280000|2022-04-03 23:24:40|17770.65|17650.65|17770.05|17650.05|17770.65|17650.65|17769.81|17649.81|8
1649028290000|2022-04-03 23:24:50|17769.99|17649.99|17770.04|17650.04|17770.28|17650.28|17769.16|17649.16|10
1649028300000|2022-04-03 23:25:00|17770.33|17650.33|17773.29|17653.29|17773.29|17653.29|17770.14|17650.14|10
1649028310000|2022-04-03 23:25:10|17773.34|17653.34|17775.12|17655.12|17775.18|17655.18|17773.34|17653.34|9
1649028320000|2022-04-03 23:25:20|17775.26|17655.26|17776.5|17656.5|17776.73|17656.73|17775.26|17655.26|10
1649028330000|2022-04-03 23:25:30|17776.85|17656.85|17775.59|17655.59|17776.92|17656.92|17775.56|17655.56|9
1649028340000|2022-04-03 23:25:40|17775.57|17655.57|17774.96|17654.96|17775.57|17655.57|17774.79|17654.79|10
1649028350000|2022-04-03 23:25:50|17774.94|17654.94|17775.44|17655.44|17775.44|17655.44|17774.78|17654.78|10
1649028360000|2022-04-03 23:26:00|17775.43|17655.43|17775.19|17655.19|17775.43|17655.43|17774.63|17654.63|10
1649028370000|2022-04-03 23:26:10|17775.2|17655.2|17774.6|17654.6|17775.2|17655.2|17774.41|17654.41|9
1649028380000|2022-04-03 23:26:20|17774.87|17654.87|17774.67|17654.67|17775.43|17655.43|17774.46|17654.46|10
1649028390000|2022-04-03 23:26:30|17774.25|17654.25|17773.69|17653.69|17774.5|17654.5|17773.41|17653.41|9
1649028400000|2022-04-03 23:26:40|17773.54|17653.54|17773.18|17653.18|17773.63|17653.63|17772.7|17652.7|10
1649028410000|2022-04-03 23:26:50|17773.48|17653.48|17772.82|17652.82|17773.85|17653.85|17772.82|17652.82|10
1649028420000|2022-04-03 23:27:00|17773.14|17653.14|17774.06|17654.06|17774.06|17654.06|17773.14|17653.14|10
1649028430000|2022-04-03 23:27:10|17773.54|17653.54|17774.83|17654.83|17775.04|17655.04|17773.37|17653.37|10
1649028440000|2022-04-03 23:27:20|17774.93|17654.93|17775.07|17655.07|17775.07|17655.07|17774.52|17654.52|10
1649028450000|2022-04-03 23:27:30|17775.01|17655.01|17775.6|17655.6|17775.99|17655.99|17774.68|17654.68|10
1649028460000|2022-04-03 23:27:40|17775.55|17655.55|17777.17|17657.17|17777.17|17657.17|17775.55|17655.55|10
1649028470000|2022-04-03 23:27:50|17776.96|17656.96|17778.24|17658.24|17778.24|17658.24|17776.96|17656.96|9
1649028480000|2022-04-03 23:28:00|17778.15|17658.15|17778.84|17658.84|17778.98|17658.98|17778.15|17658.15|7
1649028490000|2022-04-03 23:28:10|17778.83|17658.83|17779.23|17659.23|17779.23|17659.23|17778.83|17658.83|8
1649028500000|2022-04-03 23:28:20|17778.79|17658.79|17779.19|17659.19|17779.54|17659.54|17778.79|17658.79|9
1649028510000|2022-04-03 23:28:30|17778.78|17658.78|17778.54|17658.54|17778.97|17658.97|17778.01|17658.01|10
1649028520000|2022-04-03 23:28:40|17778.6|17658.6|17781.07|17661.07|17781.1|17661.1|17778.5|17658.5|10
1649028530000|2022-04-03 23:28:50|17780.93|17660.93|17782.24|17662.24|17782.39|17662.39|17780.93|17660.93|10
1649028540000|2022-04-03 23:29:00|17782.53|17662.53|17783.81|17663.81|17784.17|17664.17|17782.3|17662.3|9
1649028550000|2022-04-03 23:29:10|17783.9|17663.9|17783.68|17663.68|17784.35|17664.35|17783.53|17663.53|10
1649028560000|2022-04-03 23:29:20|17784.16|17664.16|17787.61|17667.61|17787.61|17667.61|17784.16|17664.16|10
1649028570000|2022-04-03 23:29:30|17787.73|17667.73|17789.98|17669.98|17789.98|17669.98|17787.73|17667.73|9
1649028580000|2022-04-03 23:29:40|17789.92|17669.92|17790.02|17670.02|17790.4|17670.4|17789.92|17669.92|10
1649028590000|2022-04-03 23:29:50|17789.89|17669.89|17790.32|17670.32|17790.47|17670.47|17789.76|17669.76|10
1649028600000|2022-04-03 23:30:00|17790.28|17670.28|17793.93|17673.93|17793.93|17673.93|17789.81|17669.81|10
1649028610000|2022-04-03 23:30:10|17794.09|17674.09|17794.06|17674.06|17794.35|17674.35|17793.5|17673.5|10
1649028620000|2022-04-03 23:30:20|17794.92|17674.92|17797.71|17677.71|17797.85|17677.85|17794.92|17674.92|10
1649028630000|2022-04-03 23:30:30|17797.65|17677.65|17798.52|17678.52|17798.52|17678.52|17797.61|17677.61|9
1649028640000|2022-04-03 23:30:40|17798.49|17678.49|17799.69|17679.69|17799.91|17679.91|17798.49|17678.49|10
1649028650000|2022-04-03 23:30:50|17800.03|17680.03|17800.72|17680.72|17800.72|17680.72|17799.99|17679.99|10
1649028660000|2022-04-03 23:31:00|17800.56|17680.56|17800.05|17680.05|17800.7|17680.7|17800.05|17680.05|9
1649028670000|2022-04-03 23:31:10|17799.73|17679.73|17800.81|17680.81|17800.99|17680.99|17799.73|17679.73|10
1649028680000|2022-04-03 23:31:20|17800.71|17680.71|17798.5|17678.5|17800.71|17680.71|17798.47|17678.47|9
1649028690000|2022-04-03 23:31:30|17798.3|17678.3|17797.47|17677.47|17798.3|17678.3|17797.01|17677.01|10
1649028700000|2022-04-03 23:31:40|17797.61|17677.61|17797.04|17677.04|17797.64|17677.64|17796.98|17676.98|10
1649028710000|2022-04-03 23:31:50|17796.94|17676.94|17796.28|17676.28|17796.94|17676.94|17795.92|17675.92|9
1649028720000|2022-04-03 23:32:00|17796.27|17676.27|17795.85|17675.85|17796.32|17676.32|17795.77|17675.77|10
1649028730000|2022-04-03 23:32:10|17795.45|17675.45|17795.03|17675.03|17795.45|17675.45|17794.87|17674.87|10
1649028740000|2022-04-03 23:32:20|17795.24|17675.24|17792.42|17672.42|17795.24|17675.24|17792.08|17672.08|10
1649028750000|2022-04-03 23:32:30|17792.39|17672.39|17791.37|17671.37|17793.16|17673.16|17791.37|17671.37|10
1649028760000|2022-04-03 23:32:40|17791.55|17671.55|17788.72|17668.72|17791.55|17671.55|17788.72|17668.72|10
1649028770000|2022-04-03 23:32:50|17789.03|17669.03|17787.86|17667.86|17789.03|17669.03|17787.86|17667.86|10
1649028780000|2022-04-03 23:33:00|17788.18|17668.18|17784.25|17664.25|17788.18|17668.18|17784.25|17664.25|8
1649028790000|2022-04-03 23:33:10|17784.32|17664.32|17776.06|17656.06|17785.24|17665.24|17776.06|17656.06|10
1649028800000|2022-04-03 23:33:20|17774.73|17654.73|17769.13|17649.13|17774.87|17654.87|17769.13|17649.13|10
1649028810000|2022-04-03 23:33:30|17767.8|17647.8|17769.9|17649.9|17769.9|17649.9|17767.33|17647.33|10
1649028820000|2022-04-03 23:33:40|17769.34|17649.34|17770.25|17650.25|17770.6|17650.6|17769.14|17649.14|10
1649028830000|2022-04-03 23:33:50|17770.6|17650.6|17769.6|17649.6|17772.04|17652.04|17769.6|17649.6|10
1649028840000|2022-04-03 23:34:00|17769.42|17649.42|17766.33|17646.33|17769.42|17649.42|17766.21|17646.21|10
1649028850000|2022-04-03 23:34:10|17765.94|17645.94|17764.06|17644.06|17765.94|17645.94|17764.06|17644.06|10
1649028860000|2022-04-03 23:34:20|17764.39|17644.39|17757.43|17637.43|17764.39|17644.39|17757.43|17637.43|10
1649028870000|2022-04-03 23:34:30|17757.26|17637.26|17756.7|17636.7|17757.26|17637.26|17756.41|17636.41|8
1649028880000|2022-04-03 23:34:40|17756.2|17636.2|17754.56|17634.56|17756.2|17636.2|17754.12|17634.12|10
1649028890000|2022-04-03 23:34:50|17754.35|17634.35|17754.97|17634.97|17754.97|17634.97|17754.1|17634.1|10
1649028900000|2022-04-03 23:35:00|17754.99|17634.99|17755.93|17635.93|17755.93|17635.93|17754.96|17634.96|9
1649028910000|2022-04-03 23:35:10|17755.48|17635.48|17753.77|17633.77|17755.48|17635.48|17753.36|17633.36|9
1649028920000|2022-04-03 23:35:20|17752.92|17632.92|17753.24|17633.24|17753.28|17633.28|17752.74|17632.74|9
1649028930000|2022-04-03 23:35:30|17753.36|17633.36|17753.07|17633.07|17753.6|17633.6|17752.99|17632.99|8
1649028940000|2022-04-03 23:35:40|17753.22|17633.22|17753.71|17633.71|17753.71|17633.71|17752.98|17632.98|10
1649028950000|2022-04-03 23:35:50|17754.06|17634.06|17755.27|17635.27|17755.37|17635.37|17754.06|17634.06|10
1649028960000|2022-04-03 23:36:00|17755.34|17635.34|17756.52|17636.52|17756.99|17636.99|17755.34|17635.34|10
1649028970000|2022-04-03 23:36:10|17756.85|17636.85|17754.26|17634.26|17757.2|17637.2|17754.26|17634.26|10
1649028980000|2022-04-03 23:36:20|17754.06|17634.06|17752.79|17632.79|17754.58|17634.58|17752.04|17632.04|10
1649028990000|2022-04-03 23:36:30|17753.1|17633.1|17747.4|17627.4|17753.51|17633.51|17747.4|17627.4|10
1649029000000|2022-04-03 23:36:40|17747.37|17627.37|17743.22|17623.22|17747.37|17627.37|17743.14|17623.14|9
1649029010000|2022-04-03 23:36:50|17741.85|17621.85|17737.02|17617.02|17741.85|17621.85|17737.02|17617.02|10
1649029020000|2022-04-03 23:37:00|17736.91|17616.91|17737.4|17617.4|17737.69|17617.69|17736.45|17616.45|9
1649029030000|2022-04-03 23:37:10|17737.62|17617.62|17733.59|17613.59|17737.62|17617.62|17733.59|17613.59|10
1649029040000|2022-04-03 23:37:20|17733.64|17613.64|17732.54|17612.54|17734.35|17614.35|17732.54|17612.54|10
1649029050000|2022-04-03 23:37:30|17731.78|17611.78|17727.14|17607.14|17731.78|17611.78|17726.83|17606.83|9
1649029060000|2022-04-03 23:37:40|17727.01|17607.01|17726.21|17606.21|17727.01|17607.01|17726|17606|10
1649029070000|2022-04-03 23:37:50|17726.94|17606.94|17729.08|17609.08|17729.08|17609.08|17726.84|17606.84|10
1649029080000|2022-04-03 23:38:00|17729.58|17609.58|17730.93|17610.93|17730.93|17610.93|17729.24|17609.24|9
1649029090000|2022-04-03 23:38:10|17730.21|17610.21|17734.9|17614.9|17734.9|17614.9|17730.21|17610.21|10
1649029100000|2022-04-03 23:38:20|17735.91|17615.91|17737.42|17617.42|17737.42|17617.42|17735.91|17615.91|9
1649029110000|2022-04-03 23:38:30|17738.09|17618.09|17738.84|17618.84|17738.84|17618.84|17737.58|17617.58|10
1649029120000|2022-04-03 23:38:40|17738.94|17618.94|17738.23|17618.23|17739.12|17619.12|17738.01|17618.01|10
1649029130000|2022-04-03 23:38:50|17738.34|17618.34|17741.33|17621.33|17741.37|17621.37|17738.34|17618.34|10
1649029140000|2022-04-03 23:39:00|17741.8|17621.8|17741.23|17621.23|17742.14|17622.14|17740.89|17620.89|10
1649029150000|2022-04-03 23:39:10|17741.17|17621.17|17739.12|17619.12|17741.27|17621.27|17739.12|17619.12|10
1649029160000|2022-04-03 23:39:20|17739.22|17619.22|17740.75|17620.75|17740.75|17620.75|17738.73|17618.73|10
1649029170000|2022-04-03 23:39:30|17741.42|17621.42|17742.84|17622.84|17743.13|17623.13|17741.42|17621.42|10
1649029180000|2022-04-03 23:39:40|17742.68|17622.68|17745.48|17625.48|17745.48|17625.48|17742.68|17622.68|10
1649029190000|2022-04-03 23:39:50|17746.58|17626.58|17748.84|17628.84|17748.84|17628.84|17746.58|17626.58|10
1649029200000|2022-04-03 23:40:00|17749.29|17629.29|17749.06|17629.06|17749.29|17629.29|17748.73|17628.73|9
1649029210000|2022-04-03 23:40:10|17749.09|17629.09|17749.71|17629.71|17749.71|17629.71|17748.76|17628.76|10
1649029220000|2022-04-03 23:40:20|17751.26|17631.26|17752.19|17632.19|17752.19|17632.19|17750.83|17630.83|10
1649029230000|2022-04-03 23:40:30|17752.99|17632.99|17754.75|17634.75|17755.3|17635.3|17752.81|17632.81|10
1649029240000|2022-04-03 23:40:40|17754.48|17634.48|17756.91|17636.91|17757.05|17637.05|17754.48|17634.48|10
1649029250000|2022-04-03 23:40:50|17756.65|17636.65|17754.81|17634.81|17756.65|17636.65|17754.81|17634.81|10
1649029260000|2022-04-03 23:41:00|17755.38|17635.38|17755.95|17635.95|17756.99|17636.99|17755.38|17635.38|10
1649029270000|2022-04-03 23:41:10|17755.72|17635.72|17754.82|17634.82|17755.72|17635.72|17754.82|17634.82|10
1649029280000|2022-04-03 23:41:20|17754.67|17634.67|17751.44|17631.44|17754.67|17634.67|17751.44|17631.44|10
1649029290000|2022-04-03 23:41:30|17751.66|17631.66|17752.79|17632.79|17753.17|17633.17|17750.39|17630.39|10
1649029300000|2022-04-03 23:41:40|17752.31|17632.31|17750.22|17630.22|17752.31|17632.31|17750.22|17630.22|10
1649029310000|2022-04-03 23:41:50|17749.33|17629.33|17749.65|17629.65|17750.11|17630.11|17749.27|17629.27|9
1649029320000|2022-04-03 23:42:00|17749.9|17629.9|17750.81|17630.81|17750.81|17630.81|17749.56|17629.56|10
1649029330000|2022-04-03 23:42:10|17750.87|17630.87|17750.09|17630.09|17750.87|17630.87|17749.86|17629.86|10
1649029340000|2022-04-03 23:42:20|17750.21|17630.21|17749.19|17629.19|17750.21|17630.21|17749.19|17629.19|10
1649029350000|2022-04-03 23:42:30|17749.23|17629.23|17748.82|17628.82|17749.41|17629.41|17748.34|17628.34|10
1649029360000|2022-04-03 23:42:40|17748.86|17628.86|17749.56|17629.56|17749.56|17629.56|17748.56|17628.56|10
1649029370000|2022-04-03 23:42:50|17749.4|17629.4|17749.76|17629.76|17749.85|17629.85|17749.4|17629.4|10
1649029380000|2022-04-03 23:43:00|17749.75|17629.75|17750.17|17630.17|17750.17|17630.17|17749.51|17629.51|8
1649029390000|2022-04-03 23:43:10|17750.33|17630.33|17751.11|17631.11|17751.3|17631.3|17750.33|17630.33|10
1649029400000|2022-04-03 23:43:20|17750.79|17630.79|17749.48|17629.48|17750.79|17630.79|17749.48|17629.48|10
1649029410000|2022-04-03 23:43:30|17749.32|17629.32|17748.3|17628.3|17749.32|17629.32|17747.28|17627.28|10
1649029420000|2022-04-03 23:43:40|17748.27|17628.27|17747.43|17627.43|17748.54|17628.54|17747.06|17627.06|10
1649029430000|2022-04-03 23:43:50|17747.79|17627.79|17748.05|17628.05|17748.35|17628.35|17747.79|17627.79|9
1649029440000|2022-04-03 23:44:00|17747.94|17627.94|17747.61|17627.61|17748.26|17628.26|17747.48|17627.48|10
1649029450000|2022-04-03 23:44:10|17747.65|17627.65|17746|17626|17747.68|17627.68|17746|17626|10
1649029460000|2022-04-03 23:44:20|17744.99|17624.99|17743.85|17623.85|17744.99|17624.99|17743.66|17623.66|10
1649029470000|2022-04-03 23:44:30|17743.98|17623.98|17740.23|17620.23|17744.51|17624.51|17740.23|17620.23|10
1649029480000|2022-04-03 23:44:40|17739.55|17619.55|17738.36|17618.36|17739.69|17619.69|17738.27|17618.27|10
1649029490000|2022-04-03 23:44:50|17737.36|17617.36|17736.5|17616.5|17737.77|17617.77|17736.41|17616.41|9
1649029500000|2022-04-03 23:45:00|17736|17616|17736.32|17616.32|17736.32|17616.32|17735.51|17615.51|7
1649029510000|2022-04-03 23:45:10|17736.12|17616.12|17740.68|17620.68|17740.78|17620.78|17736.12|17616.12|10
1649029520000|2022-04-03 23:45:20|17741.13|17621.13|17742.57|17622.57|17742.57|17622.57|17741.13|17621.13|10
1649029530000|2022-04-03 23:45:30|17742.68|17622.68|17744.32|17624.32|17744.32|17624.32|17742.68|17622.68|9
1649029540000|2022-04-03 23:45:40|17744.6|17624.6|17745.42|17625.42|17745.52|17625.52|17744.52|17624.52|10
1649029550000|2022-04-03 23:45:50|17745.5|17625.5|17746.79|17626.79|17746.79|17626.79|17745.5|17625.5|10
1649029560000|2022-04-03 23:46:00|17746.98|17626.98|17746.67|17626.67|17746.98|17626.98|17745.7|17625.7|10
1649029570000|2022-04-03 23:46:10|17746.29|17626.29|17745.4|17625.4|17746.41|17626.41|17745.06|17625.06|10
1649029580000|2022-04-03 23:46:20|17745.2|17625.2|17743.81|17623.81|17745.2|17625.2|17743.66|17623.66|10
1649029590000|2022-04-03 23:46:30|17743.51|17623.51|17740.79|17620.79|17743.51|17623.51|17740.79|17620.79|10
1649029600000|2022-04-03 23:46:40|17740.16|17620.16|17739.42|17619.42|17740.37|17620.37|17739.2|17619.2|10
1649029610000|2022-04-03 23:46:50|17739.03|17619.03|17738.56|17618.56|17739.05|17619.05|17738.37|17618.37|10
1649029620000|2022-04-03 23:47:00|17738.78|17618.78|17738.03|17618.03|17739.04|17619.04|17738|17618|10
1649029630000|2022-04-03 23:47:10|17738.3|17618.3|17740.03|17620.03|17740.03|17620.03|17737.56|17617.56|10
1649029640000|2022-04-03 23:47:20|17739.28|17619.28|17740.45|17620.45|17741.37|17621.37|17739.24|17619.24|10
1649029650000|2022-04-03 23:47:30|17740.17|17620.17|17740.46|17620.46|17740.5|17620.5|17739.88|17619.88|10
1649029660000|2022-04-03 23:47:40|17740.33|17620.33|17735.24|17615.24|17740.33|17620.33|17735.24|17615.24|10
1649029670000|2022-04-03 23:47:50|17735.43|17615.43|17731.84|17611.84|17735.43|17615.43|17731.84|17611.84|10
1649029680000|2022-04-03 23:48:00|17731.81|17611.81|17725.56|17605.56|17731.81|17611.81|17725.56|17605.56|10
1649029690000|2022-04-03 23:48:10|17723.76|17603.76|17723.55|17603.55|17724.33|17604.33|17721.73|17601.73|10
1649029700000|2022-04-03 23:48:20|17723.67|17603.67|17722.55|17602.55|17723.82|17603.82|17722.29|17602.29|9
1649029710000|2022-04-03 23:48:30|17722.32|17602.32|17720.55|17600.55|17723.56|17603.56|17720.55|17600.55|10
1649029720000|2022-04-03 23:48:40|17720.36|17600.36|17719.93|17599.93|17720.73|17600.73|17719.93|17599.93|10
1649029730000|2022-04-03 23:48:50|17720.11|17600.11|17721.63|17601.63|17721.63|17601.63|17720.11|17600.11|10
1649029740000|2022-04-03 23:49:00|17721.38|17601.38|17721.02|17601.02|17721.55|17601.55|17720.26|17600.26|9
1649029750000|2022-04-03 23:49:10|17721.22|17601.22|17722.09|17602.09|17722.78|17602.78|17721.22|17601.22|10
1649029760000|2022-04-03 23:49:20|17722.33|17602.33|17721.67|17601.67|17722.64|17602.64|17721.46|17601.46|10
1649029770000|2022-04-03 23:49:30|17721.64|17601.64|17723.62|17603.62|17723.62|17603.62|17721.64|17601.64|10
1649029780000|2022-04-03 23:49:40|17723.78|17603.78|17723.5|17603.5|17724.33|17604.33|17723.21|17603.21|10
1649029790000|2022-04-03 23:49:50|17723.61|17603.61|17723.56|17603.56|17723.61|17603.61|17723.14|17603.14|9
1649029800000|2022-04-03 23:50:00|17723.57|17603.57|17723.35|17603.35|17723.63|17603.63|17723.17|17603.17|10
1649029810000|2022-04-03 23:50:10|17723.4|17603.4|17726.64|17606.64|17726.76|17606.76|17723.4|17603.4|10
1649029820000|2022-04-03 23:50:20|17727.01|17607.01|17727.67|17607.67|17728.2|17608.2|17727.01|17607.01|10
1649029830000|2022-04-03 23:50:30|17727.97|17607.97|17729.13|17609.13|17729.13|17609.13|17726.76|17606.76|10
1649029840000|2022-04-03 23:50:40|17729.78|17609.78|17734.44|17614.44|17734.44|17614.44|17729.78|17609.78|10
1649029850000|2022-04-03 23:50:50|17735.16|17615.16|17735.33|17615.33|17735.33|17615.33|17734.17|17614.17|10
1649029860000|2022-04-03 23:51:00|17736.19|17616.19|17738.4|17618.4|17738.76|17618.76|17736.19|17616.19|10
1649029870000|2022-04-03 23:51:10|17738.18|17618.18|17738.47|17618.47|17739.36|17619.36|17738.18|17618.18|10
1649029880000|2022-04-03 23:51:20|17738.71|17618.71|17739.39|17619.39|17739.83|17619.83|17738.47|17618.47|9
1649029890000|2022-04-03 23:51:30|17739.14|17619.14|17738.85|17618.85|17739.76|17619.76|17738.27|17618.27|10
1649029900000|2022-04-03 23:51:40|17738.9|17618.9|17740.04|17620.04|17740.26|17620.26|17738.67|17618.67|8
1649029910000|2022-04-03 23:51:50|17741.19|17621.19|17741.72|17621.72|17742.09|17622.09|17741.19|17621.19|9
1649029920000|2022-04-03 23:52:00|17741.67|17621.67|17743.14|17623.14|17743.15|17623.15|17741.63|17621.63|10
1649029930000|2022-04-03 23:52:10|17744.08|17624.08|17743.13|17623.13|17744.69|17624.69|17743.07|17623.07|7
1649029940000|2022-04-03 23:52:20|17743.35|17623.35|17745.08|17625.08|17745.08|17625.08|17743.07|17623.07|10
1649029950000|2022-04-03 23:52:30|17745.67|17625.67|17746.69|17626.69|17746.69|17626.69|17745.66|17625.66|10
1649029960000|2022-04-03 23:52:40|17746.77|17626.77|17746.68|17626.68|17747.51|17627.51|17746.5|17626.5|10
1649029970000|2022-04-03 23:52:50|17746.49|17626.49|17748.31|17628.31|17748.31|17628.31|17746.49|17626.49|10
1649029980000|2022-04-03 23:53:00|17749.1|17629.1|17751.94|17631.94|17751.94|17631.94|17748.88|17628.88|9
1649029990000|2022-04-03 23:53:10|17752.51|17632.51|17753.78|17633.78|17753.78|17633.78|17752.44|17632.44|10
1649030000000|2022-04-03 23:53:20|17753.65|17633.65|17755.08|17635.08|17755.08|17635.08|17753.65|17633.65|10
1649030010000|2022-04-03 23:53:30|17755.16|17635.16|17756.7|17636.7|17757.54|17637.54|17755.07|17635.07|10
1649030020000|2022-04-03 23:53:40|17756.97|17636.97|17755.84|17635.84|17757.36|17637.36|17755.62|17635.62|10
1649030030000|2022-04-03 23:53:50|17755.89|17635.89|17757.51|17637.51|17757.51|17637.51|17755.8|17635.8|10
1649030040000|2022-04-03 23:54:00|17758.21|17638.21|17758.99|17638.99|17759.75|17639.75|17758.05|17638.05|10
1649030050000|2022-04-03 23:54:10|17757.99|17637.99|17758.93|17638.93|17759.06|17639.06|17757.89|17637.89|9
1649030060000|2022-04-03 23:54:20|17759.23|17639.23|17761|17641|17761.43|17641.43|17759.23|17639.23|10
1649030070000|2022-04-03 23:54:30|17761.38|17641.38|17760.67|17640.67|17761.99|17641.99|17760.39|17640.39|10
1649030080000|2022-04-03 23:54:40|17762.43|17642.43|17763.3|17643.3|17763.3|17643.3|17762.43|17642.43|10
1649030090000|2022-04-03 23:54:50|17762.98|17642.98|17763.81|17643.81|17763.81|17643.81|17762.97|17642.97|10
1649030100000|2022-04-03 23:55:00|17764.39|17644.39|17764.74|17644.74|17764.92|17644.92|17764.39|17644.39|8
1649030110000|2022-04-03 23:55:10|17764.59|17644.59|17769.12|17649.12|17769.12|17649.12|17764.59|17644.59|10
1649030120000|2022-04-03 23:55:20|17768.71|17648.71|17769.81|17649.81|17769.81|17649.81|17768.47|17648.47|9
1649030130000|2022-04-03 23:55:30|17770.13|17650.13|17771.25|17651.25|17771.25|17651.25|17769.89|17649.89|8
1649030140000|2022-04-03 23:55:40|17771.39|17651.39|17772.81|17652.81|17772.81|17652.81|17771.07|17651.07|9
1649030150000|2022-04-03 23:55:50|17773.11|17653.11|17772.58|17652.58|17773.14|17653.14|17772.07|17652.07|10
1649030160000|2022-04-03 23:56:00|17772.63|17652.63|17774.5|17654.5|17774.5|17654.5|17772.63|17652.63|10
1649030170000|2022-04-03 23:56:10|17775.04|17655.04|17777.04|17657.04|17777.04|17657.04|17775.04|17655.04|8
1649030180000|2022-04-03 23:56:20|17776.64|17656.64|17778.43|17658.43|17778.79|17658.79|17776.64|17656.64|8
1649030190000|2022-04-03 23:56:30|17778.72|17658.72|17781.96|17661.96|17781.96|17661.96|17778.72|17658.72|10
1649030200000|2022-04-03 23:56:40|17782.12|17662.12|17782.98|17662.98|17783.09|17663.09|17782.12|17662.12|10
1649030210000|2022-04-03 23:56:50|17783.51|17663.51|17784.32|17664.32|17784.42|17664.42|17783.51|17663.51|9
1649030220000|2022-04-03 23:57:00|17784.49|17664.49|17783.92|17663.92|17784.85|17664.85|17783.92|17663.92|10
1649030230000|2022-04-03 23:57:10|17783.87|17663.87|17782.56|17662.56|17783.87|17663.87|17782.56|17662.56|10
1649030240000|2022-04-03 23:57:20|17782.96|17662.96|17782.36|17662.36|17782.98|17662.98|17782.34|17662.34|10
1649030250000|2022-04-03 23:57:30|17782.22|17662.22|17781.64|17661.64|17782.22|17662.22|17781.39|17661.39|10
1649030260000|2022-04-03 23:57:40|17781.63|17661.63|17781.19|17661.19|17781.8|17661.8|17781.19|17661.19|10
1649030270000|2022-04-03 23:57:50|17781.17|17661.17|17780.79|17660.79|17781.17|17661.17|17780.52|17660.52|9
1649030280000|2022-04-03 23:58:00|17780.95|17660.95|17780.22|17660.22|17781.53|17661.53|17780.22|17660.22|9
1649030290000|2022-04-03 23:58:10|17780.46|17660.46|17781.74|17661.74|17781.81|17661.81|17780.46|17660.46|10
1649030300000|2022-04-03 23:58:20|17781.44|17661.44|17780.01|17660.01|17782.08|17662.08|17780.01|17660.01|9
1649030310000|2022-04-03 23:58:30|17780.1|17660.1|17781.36|17661.36|17781.36|17661.36|17780.1|17660.1|9
1649030320000|2022-04-03 23:58:40|17781.33|17661.33|17776.11|17656.11|17781.33|17661.33|17776.11|17656.11|10
1649030330000|2022-04-03 23:58:50|17775.26|17655.26|17773.11|17653.11|17775.26|17655.26|17773.11|17653.11|10
1649030340000|2022-04-03 23:59:00|17773.24|17653.24|17772.89|17652.89|17773.24|17653.24|17772.76|17652.76|10
1649030350000|2022-04-03 23:59:10|17772.92|17652.92|17771.64|17651.64|17772.92|17652.92|17771.55|17651.55|10
1649030360000|2022-04-03 23:59:20|17771.98|17651.98|17770.22|17650.22|17772.08|17652.08|17770.22|17650.22|9
1649030370000|2022-04-03 23:59:30|17770.21|17650.21|17770.17|17650.17|17770.78|17650.78|17770.17|17650.17|10
1649030380000|2022-04-03 23:59:40|17770.51|17650.51|17771.07|17651.07|17771.29|17651.29|17770.41|17650.41|10
1649030390000|2022-04-03 23:59:50|17771.04|17651.04|17772.19|17652.19|17772.19|17652.19|17771.04|17651.04|9
1649030400000|2022-04-04 00:00:00|17772.43|17652.43|17774.01|17654.01|17774.01|17654.01|17772.4|17652.4|10
1649030410000|2022-04-04 00:00:10|17774.12|17654.12|17774.35|17654.35|17774.36|17654.36|17773.82|17653.82|10
1649030420000|2022-04-04 00:00:20|17774.17|17654.17|17772.67|17652.67|17774.17|17654.17|17771.83|17651.83|10
1649030430000|2022-04-04 00:00:30|17773.02|17653.02|17771.72|17651.72|17774.01|17654.01|17771.72|17651.72|10
1649030440000|2022-04-04 00:00:40|17771.18|17651.18|17770.23|17650.23|17771.34|17651.34|17769.19|17649.19|10
1649030450000|2022-04-04 00:00:50|17770.33|17650.33|17767.01|17647.01|17770.33|17650.33|17767.01|17647.01|9
1649030460000|2022-04-04 00:01:00|17766.95|17646.95|17767.03|17647.03|17767.49|17647.49|17766.66|17646.66|10
1649030470000|2022-04-04 00:01:10|17766.89|17646.89|17765.46|17645.46|17767.95|17647.95|17765.46|17645.46|10
1649030480000|2022-04-04 00:01:20|17763.47|17643.47|17755.47|17635.47|17763.47|17643.47|17755.11|17635.11|10
1649030490000|2022-04-04 00:01:30|17754.15|17634.15|17744.56|17624.56|17754.15|17634.15|17744.56|17624.56|10
1649030500000|2022-04-04 00:01:40|17744.02|17624.02|17735.85|17615.85|17744.35|17624.35|17735.85|17615.85|10
1649030510000|2022-04-04 00:01:50|17731.58|17611.58|17727.89|17607.89|17731.59|17611.59|17727.89|17607.89|10
1649030520000|2022-04-04 00:02:00|17727.57|17607.57|17727.43|17607.43|17727.65|17607.65|17726.48|17606.48|10
1649030530000|2022-04-04 00:02:10|17727.29|17607.29|17726.58|17606.58|17727.65|17607.65|17725.88|17605.88|9
1649030540000|2022-04-04 00:02:20|17726.77|17606.77|17724.44|17604.44|17726.91|17606.91|17724.44|17604.44|9
1649030550000|2022-04-04 00:02:30|17724.41|17604.41|17717.82|17597.82|17724.42|17604.42|17717.82|17597.82|10
1649030560000|2022-04-04 00:02:40|17717.36|17597.36|17710.67|17590.67|17717.37|17597.37|17710.67|17590.67|10
1649030570000|2022-04-04 00:02:50|17708.41|17588.41|17700|17580|17708.41|17588.41|17700|17580|10
1649030580000|2022-04-04 00:03:00|17699.31|17579.31|17686.22|17566.22|17699.31|17579.31|17686.22|17566.22|10
1649030590000|2022-04-04 00:03:10|17692.52|17572.52|17710.1|17590.1|17710.1|17590.1|17692.52|17572.52|10
1649030600000|2022-04-04 00:03:20|17710.15|17590.15|17712.73|17592.73|17712.73|17592.73|17710.15|17590.15|10
1649030610000|2022-04-04 00:03:30|17715.08|17595.08|17713.29|17593.29|17715.67|17595.67|17712.84|17592.84|10
1649030620000|2022-04-04 00:03:40|17713.83|17593.83|17728.42|17608.42|17728.42|17608.42|17712.82|17592.82|10
1649030630000|2022-04-04 00:03:50|17730.33|17610.33|17729.99|17609.99|17732.85|17612.85|17729.99|17609.99|10
1649030640000|2022-04-04 00:04:00|17729.51|17609.51|17724.85|17604.85|17729.51|17609.51|17724.85|17604.85|10
1649030650000|2022-04-04 00:04:10|17725.49|17605.49|17727.96|17607.96|17728.92|17608.92|17725.49|17605.49|10
1649030660000|2022-04-04 00:04:20|17728.69|17608.69|17726.07|17606.07|17728.69|17608.69|17726.07|17606.07|10
1649030670000|2022-04-04 00:04:30|17726.52|17606.52|17725.57|17605.57|17727.24|17607.24|17725.57|17605.57|9
1649030680000|2022-04-04 00:04:40|17726.62|17606.62|17727.67|17607.67|17728.32|17608.32|17726.3|17606.3|10
1649030690000|2022-04-04 00:04:50|17727.14|17607.14|17728.08|17608.08|17728.64|17608.64|17727.01|17607.01|10
1649030700000|2022-04-04 00:05:00|17727.86|17607.86|17727.64|17607.64|17727.86|17607.86|17726.94|17606.94|8
1649030710000|2022-04-04 00:05:10|17727.5|17607.5|17729.94|17609.94|17729.94|17609.94|17727.5|17607.5|9
1649030720000|2022-04-04 00:05:20|17730.13|17610.13|17732.99|17612.99|17733.02|17613.02|17730.13|17610.13|10
1649030730000|2022-04-04 00:05:30|17732.88|17612.88|17731.21|17611.21|17732.88|17612.88|17731.18|17611.18|10
1649030740000|2022-04-04 00:05:40|17731.44|17611.44|17732.73|17612.73|17732.73|17612.73|17731.44|17611.44|10
1649030750000|2022-04-04 00:05:50|17732.63|17612.63|17733.01|17613.01|17733.34|17613.34|17731.89|17611.89|9
1649030760000|2022-04-04 00:06:00|17732.83|17612.83|17735.15|17615.15|17735.15|17615.15|17732.46|17612.46|9
1649030770000|2022-04-04 00:06:10|17735.78|17615.78|17740.1|17620.1|17740.1|17620.1|17735.78|17615.78|10
1649030780000|2022-04-04 00:06:20|17738.92|17618.92|17737.24|17617.24|17738.92|17618.92|17737.24|17617.24|9
1649030790000|2022-04-04 00:06:30|17736.46|17616.46|17740.9|17620.9|17741.87|17621.87|17736.46|17616.46|10
1649030800000|2022-04-04 00:06:40|17740.97|17620.97|17739.67|17619.67|17740.97|17620.97|17739.35|17619.35|10
1649030810000|2022-04-04 00:06:50|17739.62|17619.62|17736.63|17616.63|17739.62|17619.62|17735.66|17615.66|10
1649030820000|2022-04-04 00:07:00|17737.55|17617.55|17741.63|17621.63|17742.01|17622.01|17737.55|17617.55|10
1649030830000|2022-04-04 00:07:10|17741.56|17621.56|17743.35|17623.35|17743.35|17623.35|17741.55|17621.55|10
1649030840000|2022-04-04 00:07:20|17743.54|17623.54|17744.59|17624.59|17744.59|17624.59|17743.54|17623.54|9
1649030850000|2022-04-04 00:07:30|17744.11|17624.11|17744.04|17624.04|17745.11|17625.11|17744.04|17624.04|10
1649030860000|2022-04-04 00:07:40|17744.17|17624.17|17743.38|17623.38|17744.17|17624.17|17743.38|17623.38|10
1649030870000|2022-04-04 00:07:50|17743.15|17623.15|17744.19|17624.19|17744.46|17624.46|17743.15|17623.15|10
1649030880000|2022-04-04 00:08:00|17744.03|17624.03|17748.91|17628.91|17748.91|17628.91|17744.03|17624.03|10
1649030890000|2022-04-04 00:08:10|17749.09|17629.09|17750.34|17630.34|17750.34|17630.34|17749.01|17629.01|10
1649030900000|2022-04-04 00:08:20|17751.19|17631.19|17752.37|17632.37|17752.46|17632.46|17750.96|17630.96|10
1649030910000|2022-04-04 00:08:30|17752.24|17632.24|17751.51|17631.51|17752.39|17632.39|17751.51|17631.51|10
1649030920000|2022-04-04 00:08:40|17751.39|17631.39|17751.6|17631.6|17751.6|17631.6|17750.01|17630.01|10
1649030930000|2022-04-04 00:08:50|17751.73|17631.73|17748.35|17628.35|17751.73|17631.73|17747.87|17627.87|10
1649030940000|2022-04-04 00:09:00|17748.22|17628.22|17748.7|17628.7|17748.7|17628.7|17748.01|17628.01|9
1649030950000|2022-04-04 00:09:10|17748.59|17628.59|17745.91|17625.91|17749.31|17629.31|17745.83|17625.83|10
1649030960000|2022-04-04 00:09:20|17745.93|17625.93|17747.99|17627.99|17748.18|17628.18|17745.85|17625.85|10
1649030970000|2022-04-04 00:09:30|17748.53|17628.53|17750.4|17630.4|17750.4|17630.4|17748.53|17628.53|9
1649030980000|2022-04-04 00:09:40|17751.23|17631.23|17752.41|17632.41|17752.47|17632.47|17751.23|17631.23|9
1649030990000|2022-04-04 00:09:50|17752.66|17632.66|17750.85|17630.85|17752.67|17632.67|17750.85|17630.85|9
1649031000000|2022-04-04 00:10:00|17751.06|17631.06|17752.64|17632.64|17752.82|17632.82|17750.99|17630.99|9
1649031010000|2022-04-04 00:10:10|17753.03|17633.03|17754.5|17634.5|17754.53|17634.53|17752.79|17632.79|10
1649031020000|2022-04-04 00:10:20|17754.54|17634.54|17753.66|17633.66|17754.72|17634.72|17753.4|17633.4|10
1649031030000|2022-04-04 00:10:30|17753.12|17633.12|17751.25|17631.25|17753.12|17633.12|17751.25|17631.25|10
1649031040000|2022-04-04 00:10:40|17751.53|17631.53|17749.34|17629.34|17751.53|17631.53|17749.34|17629.34|9
1649031050000|2022-04-04 00:10:50|17749.61|17629.61|17748.85|17628.85|17749.61|17629.61|17748.85|17628.85|9
1649031060000|2022-04-04 00:11:00|17748.67|17628.67|17749.9|17629.9|17749.9|17629.9|17748.55|17628.55|10
1649031070000|2022-04-04 00:11:10|17750.07|17630.07|17750.61|17630.61|17750.61|17630.61|17749.79|17629.79|10
1649031080000|2022-04-04 00:11:20|17750.65|17630.65|17748.41|17628.41|17751.03|17631.03|17748.24|17628.24|10
1649031090000|2022-04-04 00:11:30|17748.17|17628.17|17749.72|17629.72|17749.72|17629.72|17748.17|17628.17|10
1649031100000|2022-04-04 00:11:40|17749.65|17629.65|17750.85|17630.85|17750.85|17630.85|17749.48|17629.48|10
1649031110000|2022-04-04 00:11:50|17751.3|17631.3|17751.7|17631.7|17752.49|17632.49|17751.18|17631.18|8
1649031120000|2022-04-04 00:12:00|17751.72|17631.72|17754.73|17634.73|17754.87|17634.87|17751.72|17631.72|9
1649031130000|2022-04-04 00:12:10|17754.23|17634.23|17754.62|17634.62|17754.76|17634.76|17754.14|17634.14|10
1649031140000|2022-04-04 00:12:20|17754.17|17634.17|17753.71|17633.71|17754.39|17634.39|17753.71|17633.71|8
1649031150000|2022-04-04 00:12:30|17753.36|17633.36|17749.52|17629.52|17753.36|17633.36|17749.52|17629.52|10
1649031160000|2022-04-04 00:12:40|17749|17629|17742.64|17622.64|17749|17629|17742.64|17622.64|10
1649031170000|2022-04-04 00:12:50|17742.16|17622.16|17735.19|17615.19|17742.16|17622.16|17735.19|17615.19|10
1649031180000|2022-04-04 00:13:00|17734.77|17614.77|17731.9|17611.9|17734.77|17614.77|17731.9|17611.9|10
1649031190000|2022-04-04 00:13:10|17731.99|17611.99|17727.13|17607.13|17731.99|17611.99|17727.13|17607.13|10
1649031200000|2022-04-04 00:13:20|17726.77|17606.77|17717.6|17597.6|17726.98|17606.98|17717.6|17597.6|9
1649031210000|2022-04-04 00:13:30|17717.79|17597.79|17715.54|17595.54|17718.02|17598.02|17715.54|17595.54|10
1649031220000|2022-04-04 00:13:40|17715.63|17595.63|17714.14|17594.14|17715.63|17595.63|17714.03|17594.03|9
1649031230000|2022-04-04 00:13:50|17713.41|17593.41|17712.2|17592.2|17713.41|17593.41|17712.06|17592.06|10
1649031240000|2022-04-04 00:14:00|17712.52|17592.52|17710.19|17590.19|17713.08|17593.08|17710.19|17590.19|10
1649031250000|2022-04-04 00:14:10|17709.63|17589.63|17708.25|17588.25|17709.64|17589.64|17708.25|17588.25|9
1649031260000|2022-04-04 00:14:20|17708.11|17588.11|17706.44|17586.44|17708.11|17588.11|17706.19|17586.19|10
1649031270000|2022-04-04 00:14:30|17706.34|17586.34|17706.41|17586.41|17706.53|17586.53|17706.16|17586.16|9
1649031280000|2022-04-04 00:14:40|17706.74|17586.74|17706.15|17586.15|17706.74|17586.74|17705.78|17585.78|10
1649031290000|2022-04-04 00:14:50|17705.73|17585.73|17705.2|17585.2|17705.73|17585.73|17704.2|17584.2|9
1649031300000|2022-04-04 00:15:00|17705.26|17585.26|17704.81|17584.81|17705.62|17585.62|17704.47|17584.47|10
1649031310000|2022-04-04 00:15:10|17705|17585|17710.66|17590.66|17710.66|17590.66|17705|17585|10
1649031320000|2022-04-04 00:15:20|17710.88|17590.88|17714.88|17594.88|17714.88|17594.88|17710.88|17590.88|10
1649031330000|2022-04-04 00:15:30|17714.92|17594.92|17712.53|17592.53|17714.92|17594.92|17712.53|17592.53|10
1649031340000|2022-04-04 00:15:40|17712.16|17592.16|17709.93|17589.93|17712.16|17592.16|17709.93|17589.93|10
1649031350000|2022-04-04 00:15:50|17709.77|17589.77|17708.04|17588.04|17709.77|17589.77|17707.15|17587.15|10
1649031360000|2022-04-04 00:16:00|17706.92|17586.92|17701.8|17581.8|17706.92|17586.92|17701.59|17581.59|10
1649031370000|2022-04-04 00:16:10|17701.82|17581.82|17698.86|17578.86|17701.97|17581.97|17698.86|17578.86|10
1649031380000|2022-04-04 00:16:20|17698.71|17578.71|17692.51|17572.51|17698.71|17578.71|17692.51|17572.51|10
1649031390000|2022-04-04 00:16:30|17692.58|17572.58|17688.72|17568.72|17692.86|17572.86|17688.72|17568.72|10
1649031400000|2022-04-04 00:16:40|17688.12|17568.12|17683.7|17563.7|17688.12|17568.12|17683.7|17563.7|9
1649031410000|2022-04-04 00:16:50|17682.64|17562.64|17679.43|17559.43|17682.79|17562.79|17679.43|17559.43|10
1649031420000|2022-04-04 00:17:00|17679.57|17559.57|17676.5|17556.5|17679.57|17559.57|17676.5|17556.5|9
1649031430000|2022-04-04 00:17:10|17675.95|17555.95|17676.85|17556.85|17677.15|17557.15|17675.73|17555.73|10
1649031440000|2022-04-04 00:17:20|17676.87|17556.87|17677.9|17557.9|17677.97|17557.97|17676.82|17556.82|10
1649031450000|2022-04-04 00:17:30|17677.92|17557.92|17679.29|17559.29|17679.29|17559.29|17677.92|17557.92|10
1649031460000|2022-04-04 00:17:40|17680.06|17560.06|17681.12|17561.12|17681.12|17561.12|17679.76|17559.76|9
1649031470000|2022-04-04 00:17:50|17681.4|17561.4|17680.15|17560.15|17681.71|17561.71|17680.15|17560.15|10
1649031480000|2022-04-04 00:18:00|17680.5|17560.5|17682.96|17562.96|17682.96|17562.96|17680.5|17560.5|10
1649031490000|2022-04-04 00:18:10|17682.91|17562.91|17682.7|17562.7|17683.1|17563.1|17682.45|17562.45|10
1649031500000|2022-04-04 00:18:20|17682.55|17562.55|17682.43|17562.43|17683.11|17563.11|17682.4|17562.4|10
1649031510000|2022-04-04 00:18:30|17682.39|17562.39|17681.35|17561.35|17682.39|17562.39|17680.94|17560.94|10
1649031520000|2022-04-04 00:18:40|17681.43|17561.43|17680.88|17560.88|17681.43|17561.43|17680.58|17560.58|10
1649031530000|2022-04-04 00:18:50|17681.03|17561.03|17679.77|17559.77|17681.14|17561.14|17679.75|17559.75|9
1649031540000|2022-04-04 00:19:00|17679.8|17559.8|17679.29|17559.29|17679.8|17559.8|17679.1|17559.1|10
1649031550000|2022-04-04 00:19:10|17679.34|17559.34|17675.69|17555.69|17679.34|17559.34|17675.69|17555.69|10
1649031560000|2022-04-04 00:19:20|17675.45|17555.45|17670.9|17550.9|17675.45|17555.45|17670.9|17550.9|10
1649031570000|2022-04-04 00:19:30|17670.17|17550.17|17667.89|17547.89|17670.54|17550.54|17667.57|17547.57|10
1649031580000|2022-04-04 00:19:40|17667.83|17547.83|17666.78|17546.78|17668.11|17548.11|17666.78|17546.78|10
1649031590000|2022-04-04 00:19:50|17666.46|17546.46|17668.88|17548.88|17668.88|17548.88|17666.34|17546.34|10
1649031600000|2022-04-04 00:20:00|17668.37|17548.37|17669.76|17549.76|17669.76|17549.76|17668.37|17548.37|8
1649031610000|2022-04-04 00:20:10|17670.48|17550.48|17672|17552|17672.1|17552.1|17670.48|17550.48|10
1649031620000|2022-04-04 00:20:20|17672.21|17552.21|17672.82|17552.82|17672.82|17552.82|17671.64|17551.64|10
1649031630000|2022-04-04 00:20:30|17672.86|17552.86|17672.14|17552.14|17673.17|17553.17|17672.14|17552.14|10
1649031640000|2022-04-04 00:20:40|17671.91|17551.91|17671.65|17551.65|17672.16|17552.16|17671.65|17551.65|10
1649031650000|2022-04-04 00:20:50|17672.02|17552.02|17672.79|17552.79|17673.31|17553.31|17672.02|17552.02|10
1649031660000|2022-04-04 00:21:00|17672.58|17552.58|17671.13|17551.13|17672.99|17552.99|17671.13|17551.13|10
1649031670000|2022-04-04 00:21:10|17670.72|17550.72|17668.85|17548.85|17670.72|17550.72|17668.85|17548.85|9
1649031680000|2022-04-04 00:21:20|17668.95|17548.95|17665.87|17545.87|17668.95|17548.95|17665.87|17545.87|8
1649031690000|2022-04-04 00:21:30|17665.39|17545.39|17668.81|17548.81|17668.81|17548.81|17665.39|17545.39|10
1649031700000|2022-04-04 00:21:40|17668.75|17548.75|17672.62|17552.62|17672.92|17552.92|17668.75|17548.75|10
1649031710000|2022-04-04 00:21:50|17672.65|17552.65|17672.86|17552.86|17673.07|17553.07|17672.26|17552.26|10
1649031720000|2022-04-04 00:22:00|17673.44|17553.44|17668.65|17548.65|17673.44|17553.44|17668|17548|10
1649031730000|2022-04-04 00:22:10|17668.52|17548.52|17670.87|17550.87|17670.87|17550.87|17668.52|17548.52|9
1649031740000|2022-04-04 00:22:20|17671.1|17551.1|17665.8|17545.8|17672.69|17552.69|17665.8|17545.8|10
1649031750000|2022-04-04 00:22:30|17665.66|17545.66|17661.3|17541.3|17665.66|17545.66|17661.3|17541.3|10
1649031760000|2022-04-04 00:22:40|17660.55|17540.55|17663.07|17543.07|17663.33|17543.33|17660.43|17540.43|10
1649031770000|2022-04-04 00:22:50|17663.01|17543.01|17664.27|17544.27|17664.97|17544.97|17662.84|17542.84|10
1649031780000|2022-04-04 00:23:00|17664.35|17544.35|17665.15|17545.15|17665.49|17545.49|17664.26|17544.26|10
1649031790000|2022-04-04 00:23:10|17664.99|17544.99|17666.47|17546.47|17666.83|17546.83|17664.99|17544.99|9
1649031800000|2022-04-04 00:23:20|17666.63|17546.63|17667.65|17547.65|17667.86|17547.86|17666.63|17546.63|10
1649031810000|2022-04-04 00:23:30|17667.63|17547.63|17668.23|17548.23|17668.91|17548.91|17667.63|17547.63|10
1649031820000|2022-04-04 00:23:40|17668.28|17548.28|17666.32|17546.32|17668.28|17548.28|17666.32|17546.32|10
1649031830000|2022-04-04 00:23:50|17665.94|17545.94|17664|17544|17665.94|17545.94|17663.89|17543.89|9
1649031840000|2022-04-04 00:24:00|17664.23|17544.23|17663.66|17543.66|17664.23|17544.23|17663.33|17543.33|10
1649031850000|2022-04-04 00:24:10|17663.79|17543.79|17663.52|17543.52|17663.91|17543.91|17663.36|17543.36|10
1649031860000|2022-04-04 00:24:20|17662.82|17542.82|17660.56|17540.56|17662.82|17542.82|17660.22|17540.22|10
1649031870000|2022-04-04 00:24:30|17661.02|17541.02|17658.89|17538.89|17661.02|17541.02|17658.88|17538.88|10
1649031880000|2022-04-04 00:24:40|17658.86|17538.86|17656.35|17536.35|17658.86|17538.86|17656.35|17536.35|9
1649031890000|2022-04-04 00:24:50|17656.31|17536.31|17654.84|17534.84|17656.31|17536.31|17654.34|17534.34|10
1649031900000|2022-04-04 00:25:00|17655.19|17535.19|17656.42|17536.42|17656.42|17536.42|17655.19|17535.19|9
1649031910000|2022-04-04 00:25:10|17656.87|17536.87|17654.4|17534.4|17660.57|17540.57|17654.1|17534.1|10
1649031920000|2022-04-04 00:25:20|17653.51|17533.51|17652.31|17532.31|17654.13|17534.13|17652.31|17532.31|10
1649031930000|2022-04-04 00:25:30|17652.47|17532.47|17642.59|17522.59|17652.47|17532.47|17642.45|17522.45|10
1649031940000|2022-04-04 00:25:40|17642.31|17522.31|17633.17|17513.17|17642.88|17522.88|17633.17|17513.17|10
1649031950000|2022-04-04 00:25:50|17632.75|17512.75|17610.9|17490.9|17632.82|17512.82|17610.31|17490.31|10
1649031960000|2022-04-04 00:26:00|17607.45|17487.45|17600.04|17480.04|17607.45|17487.45|17600.04|17480.04|10
1649031970000|2022-04-04 00:26:10|17600.11|17480.11|17582.45|17462.45|17600.11|17480.11|17582.45|17462.45|10
1649031980000|2022-04-04 00:26:20|17583.2|17463.2|17578.69|17458.69|17583.2|17463.2|17578.17|17458.17|10
1649031990000|2022-04-04 00:26:30|17577.99|17457.99|17570.49|17450.49|17577.99|17457.99|17570.49|17450.49|10
1649032000000|2022-04-04 00:26:40|17568.81|17448.81|17560.06|17440.06|17568.81|17448.81|17560.06|17440.06|10
1649032010000|2022-04-04 00:26:50|17558.68|17438.68|17550.33|17430.33|17558.68|17438.68|17550.33|17430.33|10
1649032020000|2022-04-04 00:27:00|17549.47|17429.47|17540.1|17420.1|17549.47|17429.47|17540.1|17420.1|10
1649032030000|2022-04-04 00:27:10|17539.36|17419.36|17529.93|17409.93|17539.36|17419.36|17529.93|17409.93|10
1649032040000|2022-04-04 00:27:20|17529.47|17409.47|17518.1|17398.1|17529.47|17409.47|17518.1|17398.1|10
1649032050000|2022-04-04 00:27:30|17516.9|17396.9|17513.67|17393.67|17516.9|17396.9|17513.41|17393.41|10
1649032060000|2022-04-04 00:27:40|17512.02|17392.02|17516.31|17396.31|17517.15|17397.15|17512.02|17392.02|9
1649032070000|2022-04-04 00:27:50|17515.66|17395.66|17524.05|17404.05|17524.13|17404.13|17515.66|17395.66|10
1649032080000|2022-04-04 00:28:00|17525.17|17405.17|17535.29|17415.29|17535.98|17415.98|17525.17|17405.17|10
1649032090000|2022-04-04 00:28:10|17535.15|17415.15|17540.47|17420.47|17540.47|17420.47|17535.15|17415.15|10
1649032100000|2022-04-04 00:28:20|17540.54|17420.54|17545.46|17425.46|17545.46|17425.46|17540.54|17420.54|10
1649032110000|2022-04-04 00:28:30|17545.16|17425.16|17551.14|17431.14|17551.14|17431.14|17545.16|17425.16|10
1649032120000|2022-04-04 00:28:40|17551.08|17431.08|17559.6|17439.6|17559.6|17439.6|17551.08|17431.08|10
1649032130000|2022-04-04 00:28:50|17559.37|17439.37|17562.83|17442.83|17563.85|17443.85|17559.37|17439.37|10
1649032140000|2022-04-04 00:29:00|17565.78|17445.78|17564.03|17444.03|17567.18|17447.18|17563.75|17443.75|10
1649032150000|2022-04-04 00:29:10|17564.55|17444.55|17564.38|17444.38|17565.01|17445.01|17564.06|17444.06|10
1649032160000|2022-04-04 00:29:20|17563.94|17443.94|17568.15|17448.15|17568.15|17448.15|17563.94|17443.94|10
1649032170000|2022-04-04 00:29:30|17568.74|17448.74|17573.81|17453.81|17574.39|17454.39|17568.74|17448.74|10
1649032180000|2022-04-04 00:29:40|17574.45|17454.45|17580.3|17460.3|17580.3|17460.3|17574.45|17454.45|10
1649032190000|2022-04-04 00:29:50|17580.48|17460.48|17583.22|17463.22|17583.77|17463.77|17579.97|17459.97|10
1649032200000|2022-04-04 00:30:00|17583.68|17463.68|17584.33|17464.33|17584.37|17464.37|17582.71|17462.71|10
1649032210000|2022-04-04 00:30:10|17585.32|17465.32|17588.2|17468.2|17589.29|17469.29|17585.32|17465.32|10
1649032220000|2022-04-04 00:30:20|17588.69|17468.69|17584.91|17464.91|17588.69|17468.69|17584.13|17464.13|10
1649032230000|2022-04-04 00:30:30|17585.09|17465.09|17587.14|17467.14|17588.73|17468.73|17585.09|17465.09|10
1649032240000|2022-04-04 00:30:40|17586.96|17466.96|17582.16|17462.16|17587.24|17467.24|17582.16|17462.16|10
1649032250000|2022-04-04 00:30:50|17581.64|17461.64|17579.32|17459.32|17582.33|17462.33|17579.32|17459.32|10
1649032260000|2022-04-04 00:31:00|17579.89|17459.89|17578.81|17458.81|17580.39|17460.39|17578.74|17458.74|10
1649032270000|2022-04-04 00:31:10|17578.91|17458.91|17576.85|17456.85|17578.99|17458.99|17576.85|17456.85|10
1649032280000|2022-04-04 00:31:20|17577.34|17457.34|17572.39|17452.39|17577.47|17457.47|17572.39|17452.39|10
1649032290000|2022-04-04 00:31:30|17572.12|17452.12|17571.62|17451.62|17573.27|17453.27|17571.62|17451.62|10
1649032300000|2022-04-04 00:31:40|17571.64|17451.64|17570.88|17450.88|17571.73|17451.73|17570.48|17450.48|10
1649032310000|2022-04-04 00:31:50|17569.94|17449.94|17569.41|17449.41|17569.94|17449.94|17568.96|17448.96|10
1649032320000|2022-04-04 00:32:00|17569.87|17449.87|17569.51|17449.51|17570.56|17450.56|17569.51|17449.51|10
1649032330000|2022-04-04 00:32:10|17569.9|17449.9|17570.36|17450.36|17570.36|17450.36|17568.79|17448.79|9
1649032340000|2022-04-04 00:32:20|17570.48|17450.48|17571.46|17451.46|17571.46|17451.46|17570.46|17450.46|10
1649032350000|2022-04-04 00:32:30|17571.48|17451.48|17583.02|17463.02|17583.02|17463.02|17571.48|17451.48|10
1649032360000|2022-04-04 00:32:40|17583.37|17463.37|17589.13|17469.13|17589.13|17469.13|17583.37|17463.37|10
1649032370000|2022-04-04 00:32:50|17589.25|17469.25|17590.53|17470.53|17590.75|17470.75|17589.02|17469.02|10
1649032380000|2022-04-04 00:33:00|17590.34|17470.34|17589.16|17469.16|17590.81|17470.81|17589.16|17469.16|10
1649032390000|2022-04-04 00:33:10|17588.93|17468.93|17590.98|17470.98|17591.83|17471.83|17588.93|17468.93|9
1649032400000|2022-04-04 00:33:20|17590.82|17470.82|17592.35|17472.35|17592.95|17472.95|17590.82|17470.82|10
1649032410000|2022-04-04 00:33:30|17592.42|17472.42|17591.56|17471.56|17592.42|17472.42|17590.51|17470.51|9
1649032420000|2022-04-04 00:33:40|17592.12|17472.12|17595.04|17475.04|17595.22|17475.22|17591.76|17471.76|10
1649032430000|2022-04-04 00:33:50|17595.91|17475.91|17600.23|17480.23|17600.23|17480.23|17595.91|17475.91|10
1649032440000|2022-04-04 00:34:00|17600.26|17480.26|17601.11|17481.11|17601.11|17481.11|17599.43|17479.43|10
1649032450000|2022-04-04 00:34:10|17601.49|17481.49|17603.62|17483.62|17603.62|17483.62|17601.14|17481.14|10
1649032460000|2022-04-04 00:34:20|17605.46|17485.46|17605.75|17485.75|17606.3|17486.3|17605.35|17485.35|10
1649032470000|2022-04-04 00:34:30|17605.46|17485.46|17602.99|17482.99|17605.46|17485.46|17602.99|17482.99|10
1649032480000|2022-04-04 00:34:40|17602.93|17482.93|17602.52|17482.52|17602.93|17482.93|17601.85|17481.85|10
1649032490000|2022-04-04 00:34:50|17602.44|17482.44|17602.6|17482.6|17602.97|17482.97|17602.44|17482.44|8
1649032500000|2022-04-04 00:35:00|17602.62|17482.62|17607.87|17487.87|17607.87|17487.87|17602.62|17482.62|9
1649032510000|2022-04-04 00:35:10|17609.11|17489.11|17610.83|17490.83|17611.45|17491.45|17609.11|17489.11|10
1649032520000|2022-04-04 00:35:20|17611.09|17491.09|17613.39|17493.39|17613.39|17493.39|17610.82|17490.82|10
1649032530000|2022-04-04 00:35:30|17613.66|17493.66|17616.21|17496.21|17616.21|17496.21|17613.66|17493.66|9
1649032540000|2022-04-04 00:35:40|17616.88|17496.88|17619.34|17499.34|17619.34|17499.34|17616.88|17496.88|9
1649032550000|2022-04-04 00:35:50|17619.31|17499.31|17620.31|17500.31|17620.31|17500.31|17619.09|17499.09|10
1649032560000|2022-04-04 00:36:00|17622.55|17502.55|17623.75|17503.75|17624.22|17504.22|17622.49|17502.49|10
1649032570000|2022-04-04 00:36:10|17624.13|17504.13|17623.29|17503.29|17624.46|17504.46|17622.79|17502.79|10
1649032580000|2022-04-04 00:36:20|17623.08|17503.08|17622.21|17502.21|17623.08|17503.08|17621.67|17501.67|10
1649032590000|2022-04-04 00:36:30|17622.22|17502.22|17622.12|17502.12|17623.11|17503.11|17621.83|17501.83|10
1649032600000|2022-04-04 00:36:40|17621.81|17501.81|17619.61|17499.61|17621.81|17501.81|17619.61|17499.61|8
1649032610000|2022-04-04 00:36:50|17619.46|17499.46|17618.15|17498.15|17619.46|17499.46|17618.15|17498.15|10
1649032620000|2022-04-04 00:37:00|17618.02|17498.02|17617.24|17497.24|17618.25|17498.25|17617.12|17497.12|9
1649032630000|2022-04-04 00:37:10|17617.67|17497.67|17620.16|17500.16|17620.16|17500.16|17617.67|17497.67|10
1649032640000|2022-04-04 00:37:20|17620.26|17500.26|17621.36|17501.36|17621.51|17501.51|17620.26|17500.26|10
1649032650000|2022-04-04 00:37:30|17621.69|17501.69|17622.23|17502.23|17622.23|17502.23|17620.99|17500.99|10
1649032660000|2022-04-04 00:37:40|17622.22|17502.22|17623.19|17503.19|17623.19|17503.19|17621.59|17501.59|10
1649032670000|2022-04-04 00:37:50|17622.96|17502.96|17623.53|17503.53|17624.08|17504.08|17622.96|17502.96|9
1649032680000|2022-04-04 00:38:00|17623.06|17503.06|17623.16|17503.16|17623.16|17503.16|17622.14|17502.14|10
1649032690000|2022-04-04 00:38:10|17623.54|17503.54|17624.89|17504.89|17624.89|17504.89|17623.22|17503.22|10
1649032700000|2022-04-04 00:38:20|17625.3|17505.3|17626.22|17506.22|17626.57|17506.57|17625.3|17505.3|10
1649032710000|2022-04-04 00:38:30|17626.02|17506.02|17628.58|17508.58|17628.58|17508.58|17625.47|17505.47|10
1649032720000|2022-04-04 00:38:40|17628.75|17508.75|17632.43|17512.43|17632.43|17512.43|17628.75|17508.75|10
1649032730000|2022-04-04 00:38:50|17632.35|17512.35|17630.25|17510.25|17633.09|17513.09|17630.25|17510.25|10
1649032740000|2022-04-04 00:39:00|17629.86|17509.86|17632.62|17512.62|17632.62|17512.62|17629.75|17509.75|10
1649032750000|2022-04-04 00:39:10|17632.96|17512.96|17634.49|17514.49|17634.49|17514.49|17632.68|17512.68|10
1649032760000|2022-04-04 00:39:20|17634.37|17514.37|17634.59|17514.59|17634.77|17514.77|17634.05|17514.05|10
1649032770000|2022-04-04 00:39:30|17634.67|17514.67|17634.25|17514.25|17635.41|17515.41|17634.25|17514.25|10
1649032780000|2022-04-04 00:39:40|17634.43|17514.43|17635.3|17515.3|17635.36|17515.36|17634.43|17514.43|10
1649032790000|2022-04-04 00:39:50|17635.23|17515.23|17638.13|17518.13|17638.64|17518.64|17635.23|17515.23|10
1649032800000|2022-04-04 00:40:00|17638.45|17518.45|17638.72|17518.72|17638.83|17518.83|17638.01|17518.01|9
1649032810000|2022-04-04 00:40:10|17639.14|17519.14|17638.19|17518.19|17639.76|17519.76|17637.73|17517.73|9
1649032820000|2022-04-04 00:40:20|17638.61|17518.61|17639.13|17519.13|17639.33|17519.33|17638.61|17518.61|10
1649032830000|2022-04-04 00:40:30|17638.94|17518.94|17636.5|17516.5|17638.94|17518.94|17636.5|17516.5|10
1649032840000|2022-04-04 00:40:40|17636.28|17516.28|17629.96|17509.96|17636.28|17516.28|17629.96|17509.96|10
1649032850000|2022-04-04 00:40:50|17630.27|17510.27|17629.16|17509.16|17630.3|17510.3|17628.6|17508.6|10
1649032860000|2022-04-04 00:41:00|17629.36|17509.36|17628.03|17508.03|17629.64|17509.64|17628.03|17508.03|7
1649032870000|2022-04-04 00:41:10|17627.84|17507.84|17628.87|17508.87|17628.87|17508.87|17627.84|17507.84|9
1649032880000|2022-04-04 00:41:20|17629.34|17509.34|17628.74|17508.74|17629.34|17509.34|17628.33|17508.33|9
1649032890000|2022-04-04 00:41:30|17628.76|17508.76|17629.61|17509.61|17629.61|17509.61|17628.73|17508.73|10
1649032900000|2022-04-04 00:41:40|17630.56|17510.56|17632.84|17512.84|17632.96|17512.96|17630.56|17510.56|10
1649032910000|2022-04-04 00:41:50|17633.2|17513.2|17633.61|17513.61|17633.61|17513.61|17632.02|17512.02|10
1649032920000|2022-04-04 00:42:00|17633.75|17513.75|17637.6|17517.6|17637.6|17517.6|17633.75|17513.75|7
1649032930000|2022-04-04 00:42:10|17638.22|17518.22|17641.39|17521.39|17641.39|17521.39|17638.03|17518.03|10
1649032940000|2022-04-04 00:42:20|17642.37|17522.37|17643.47|17523.47|17643.47|17523.47|17642.37|17522.37|10
1649032950000|2022-04-04 00:42:30|17643.3|17523.3|17643.48|17523.48|17644.16|17524.16|17643.3|17523.3|10
1649032960000|2022-04-04 00:42:40|17643.87|17523.87|17642.63|17522.63|17643.88|17523.88|17642.44|17522.44|10
1649032970000|2022-04-04 00:42:50|17642.15|17522.15|17640.27|17520.27|17642.15|17522.15|17640.22|17520.22|10
1649032980000|2022-04-04 00:43:00|17639.87|17519.87|17638.24|17518.24|17639.87|17519.87|17638.21|17518.21|10
1649032990000|2022-04-04 00:43:10|17638.05|17518.05|17637.59|17517.59|17638.81|17518.81|17637.59|17517.59|10
1649033000000|2022-04-04 00:43:20|17637.49|17517.49|17635.19|17515.19|17637.49|17517.49|17634.61|17514.61|10
1649033010000|2022-04-04 00:43:30|17635|17515|17631.27|17511.27|17635|17515|17631.27|17511.27|10
1649033020000|2022-04-04 00:43:40|17630.71|17510.71|17630.59|17510.59|17630.91|17510.91|17630.34|17510.34|10
1649033030000|2022-04-04 00:43:50|17629.98|17509.98|17630.3|17510.3|17630.3|17510.3|17629.1|17509.1|9
1649033040000|2022-04-04 00:44:00|17630.16|17510.16|17629.7|17509.7|17630.16|17510.16|17629.69|17509.69|9
1649033050000|2022-04-04 00:44:10|17629.16|17509.16|17629.94|17509.94|17629.94|17509.94|17629.16|17509.16|10
1649033060000|2022-04-04 00:44:20|17630.13|17510.13|17631.82|17511.82|17631.82|17511.82|17630.02|17510.02|10
1649033070000|2022-04-04 00:44:30|17631.49|17511.49|17629.74|17509.74|17631.49|17511.49|17629.56|17509.56|10
1649033080000|2022-04-04 00:44:40|17629.54|17509.54|17627.07|17507.07|17629.54|17509.54|17627.07|17507.07|10
1649033090000|2022-04-04 00:44:50|17627.23|17507.23|17627.68|17507.68|17627.81|17507.81|17626.43|17506.43|10
1649033100000|2022-04-04 00:45:00|17627.99|17507.99|17630.95|17510.95|17630.95|17510.95|17626.82|17506.82|10
1649033110000|2022-04-04 00:45:10|17631|17511|17631.43|17511.43|17631.92|17511.92|17630.41|17510.41|10
1649033120000|2022-04-04 00:45:20|17631.08|17511.08|17632.9|17512.9|17632.9|17512.9|17631.08|17511.08|10
1649033130000|2022-04-04 00:45:30|17633.1|17513.1|17634.95|17514.95|17634.95|17514.95|17633.1|17513.1|10
1649033140000|2022-04-04 00:45:40|17635.02|17515.02|17637.84|17517.84|17637.84|17517.84|17635.02|17515.02|10
1649033150000|2022-04-04 00:45:50|17638.03|17518.03|17639.87|17519.87|17639.87|17519.87|17637.73|17517.73|10
1649033160000|2022-04-04 00:46:00|17640.06|17520.06|17639.41|17519.41|17640.48|17520.48|17639.41|17519.41|10
1649033170000|2022-04-04 00:46:10|17639.25|17519.25|17638.1|17518.1|17639.41|17519.41|17638.06|17518.06|10
1649033180000|2022-04-04 00:46:20|17637.5|17517.5|17635.04|17515.04|17637.66|17517.66|17635.04|17515.04|10
1649033190000|2022-04-04 00:46:30|17634.87|17514.87|17632.75|17512.75|17634.87|17514.87|17632.75|17512.75|9
1649033200000|2022-04-04 00:46:40|17632.63|17512.63|17632.98|17512.98|17632.98|17512.98|17632.02|17512.02|9
1649033210000|2022-04-04 00:46:50|17632.9|17512.9|17632.03|17512.03|17632.9|17512.9|17632.03|17512.03|10
1649033220000|2022-04-04 00:47:00|17629.71|17509.71|17631.06|17511.06|17631.06|17511.06|17629.61|17509.61|10
1649033230000|2022-04-04 00:47:10|17631.35|17511.35|17630.73|17510.73|17631.6|17511.6|17630.5|17510.5|10
1649033240000|2022-04-04 00:47:20|17630.97|17510.97|17630.41|17510.41|17630.97|17510.97|17629.98|17509.98|10
1649033250000|2022-04-04 00:47:30|17630.27|17510.27|17630.69|17510.69|17631.26|17511.26|17630.27|17510.27|9
1649033260000|2022-04-04 00:47:40|17629.69|17509.69|17627.55|17507.55|17629.74|17509.74|17627.05|17507.05|9
1649033270000|2022-04-04 00:47:50|17627.97|17507.97|17628.02|17508.02|17629.32|17509.32|17627.97|17507.97|10
1649033280000|2022-04-04 00:48:00|17628.21|17508.21|17624.41|17504.41|17628.21|17508.21|17624.41|17504.41|10
1649033290000|2022-04-04 00:48:10|17624.64|17504.64|17622.46|17502.46|17625.12|17505.12|17622.46|17502.46|10
1649033300000|2022-04-04 00:48:20|17622.5|17502.5|17621.81|17501.81|17623.1|17503.1|17621.52|17501.52|10
1649033310000|2022-04-04 00:48:30|17621.84|17501.84|17619.86|17499.86|17621.84|17501.84|17619.26|17499.26|10
1649033320000|2022-04-04 00:48:40|17620.41|17500.41|17618.32|17498.32|17620.45|17500.45|17618.32|17498.32|10
1649033330000|2022-04-04 00:48:50|17618.03|17498.03|17615.17|17495.17|17618.12|17498.12|17614.94|17494.94|10
1649033340000|2022-04-04 00:49:00|17615.1|17495.1|17614.07|17494.07|17615.1|17495.1|17614.07|17494.07|9
1649033350000|2022-04-04 00:49:10|17614.4|17494.4|17613.05|17493.05|17614.4|17494.4|17612.62|17492.62|10
1649033360000|2022-04-04 00:49:20|17612.85|17492.85|17607.78|17487.78|17612.85|17492.85|17607.78|17487.78|10
1649033370000|2022-04-04 00:49:30|17607.84|17487.84|17606.7|17486.7|17607.97|17487.97|17606.61|17486.61|10
1649033380000|2022-04-04 00:49:40|17606.62|17486.62|17603.61|17483.61|17606.62|17486.62|17603.61|17483.61|9
1649033390000|2022-04-04 00:49:50|17602.81|17482.81|17601.51|17481.51|17602.81|17482.81|17601|17481|10
1649033400000|2022-04-04 00:50:00|17601.75|17481.75|17601.39|17481.39|17601.75|17481.75|17601.26|17481.26|10
1649033410000|2022-04-04 00:50:10|17601.79|17481.79|17602.09|17482.09|17602.37|17482.37|17601.57|17481.57|9
1649033420000|2022-04-04 00:50:20|17600.32|17480.32|17602.01|17482.01|17602.3|17482.3|17600.32|17480.32|10
1649033430000|2022-04-04 00:50:30|17601.83|17481.83|17597.95|17477.95|17601.84|17481.84|17597.95|17477.95|10
1649033440000|2022-04-04 00:50:40|17597.93|17477.93|17596.74|17476.74|17597.93|17477.93|17595.83|17475.83|10
1649033450000|2022-04-04 00:50:50|17596.79|17476.79|17593.06|17473.06|17596.79|17476.79|17592.93|17472.93|10
1649033460000|2022-04-04 00:51:00|17592.11|17472.11|17590.39|17470.39|17592.72|17472.72|17590.39|17470.39|10
1649033470000|2022-04-04 00:51:10|17588.25|17468.25|17585.59|17465.59|17588.25|17468.25|17585.59|17465.59|10
1649033480000|2022-04-04 00:51:20|17585.65|17465.65|17582.04|17462.04|17585.65|17465.65|17582.04|17462.04|10
1649033490000|2022-04-04 00:51:30|17579.1|17459.1|17577.01|17457.01|17579.1|17459.1|17576.95|17456.95|10
1649033500000|2022-04-04 00:51:40|17577.17|17457.17|17574.44|17454.44|17577.17|17457.17|17574.44|17454.44|10
1649033510000|2022-04-04 00:51:50|17574.24|17454.24|17568.9|17448.9|17574.24|17454.24|17568.9|17448.9|10
1649033520000|2022-04-04 00:52:00|17569.22|17449.22|17572.23|17452.23|17572.36|17452.36|17569.17|17449.17|10
1649033530000|2022-04-04 00:52:10|17572.4|17452.4|17574.35|17454.35|17574.94|17454.94|17572.4|17452.4|10
1649033540000|2022-04-04 00:52:20|17574.64|17454.64|17575.99|17455.99|17576.08|17456.08|17574.64|17454.64|9
1649033550000|2022-04-04 00:52:30|17575.74|17455.74|17575.95|17455.95|17575.95|17455.95|17575.35|17455.35|10
1649033560000|2022-04-04 00:52:40|17575.82|17455.82|17576.32|17456.32|17577.1|17457.1|17575.82|17455.82|10
1649033570000|2022-04-04 00:52:50|17576.55|17456.55|17576.56|17456.56|17576.84|17456.84|17576.35|17456.35|7
1649033580000|2022-04-04 00:53:00|17576.72|17456.72|17576.04|17456.04|17576.72|17456.72|17575.45|17455.45|10
1649033590000|2022-04-04 00:53:10|17576.26|17456.26|17576.66|17456.66|17576.66|17456.66|17576.1|17456.1|9
1649033600000|2022-04-04 00:53:20|17576.65|17456.65|17577.92|17457.92|17577.97|17457.97|17576.35|17456.35|10
1649033610000|2022-04-04 00:53:30|17578.01|17458.01|17583.24|17463.24|17583.24|17463.24|17578.01|17458.01|10
1649033620000|2022-04-04 00:53:40|17583.3|17463.3|17589.73|17469.73|17589.73|17469.73|17583.3|17463.3|10
1649033630000|2022-04-04 00:53:50|17590.16|17470.16|17591.88|17471.88|17591.88|17471.88|17590.16|17470.16|10
1649033640000|2022-04-04 00:54:00|17592.19|17472.19|17591.64|17471.64|17592.37|17472.37|17591.64|17471.64|10
1649033650000|2022-04-04 00:54:10|17592.13|17472.13|17595.71|17475.71|17596.02|17476.02|17592.13|17472.13|10
1649033660000|2022-04-04 00:54:20|17597.56|17477.56|17601.05|17481.05|17601.05|17481.05|17597.56|17477.56|10
1649033670000|2022-04-04 00:54:30|17601.26|17481.26|17601.45|17481.45|17601.56|17481.56|17601.26|17481.26|10
1649033680000|2022-04-04 00:54:40|17601.54|17481.54|17603.56|17483.56|17603.96|17483.96|17601.54|17481.54|9
1649033690000|2022-04-04 00:54:50|17603.69|17483.69|17604.55|17484.55|17605.09|17485.09|17603.69|17483.69|10
1649033700000|2022-04-04 00:55:00|17604.36|17484.36|17604.16|17484.16|17604.36|17484.36|17603.87|17483.87|10
1649033710000|2022-04-04 00:55:10|17604.11|17484.11|17602.92|17482.92|17604.27|17484.27|17602.92|17482.92|10
1649033720000|2022-04-04 00:55:20|17602.88|17482.88|17600.21|17480.21|17602.92|17482.92|17600.02|17480.02|9
1649033730000|2022-04-04 00:55:30|17600.58|17480.58|17595.14|17475.14|17600.58|17480.58|17595.12|17475.12|9
1649033740000|2022-04-04 00:55:40|17595.15|17475.15|17595.64|17475.64|17595.65|17475.65|17595.03|17475.03|9
1649033750000|2022-04-04 00:55:50|17594.68|17474.68|17594.1|17474.1|17594.92|17474.92|17594.05|17474.05|9
1649033760000|2022-04-04 00:56:00|17594.09|17474.09|17593.92|17473.92|17594.17|17474.17|17593.8|17473.8|9
1649033770000|2022-04-04 00:56:10|17593.03|17473.03|17592.91|17472.91|17593.18|17473.18|17592.72|17472.72|9
1649033780000|2022-04-04 00:56:20|17592.92|17472.92|17591.59|17471.59|17592.92|17472.92|17591.59|17471.59|10
1649033790000|2022-04-04 00:56:30|17591.58|17471.58|17589.18|17469.18|17591.58|17471.58|17589.05|17469.05|8
1649033800000|2022-04-04 00:56:40|17588.7|17468.7|17588.25|17468.25|17588.7|17468.7|17588.19|17468.19|9
1649033810000|2022-04-04 00:56:50|17588.16|17468.16|17586.67|17466.67|17588.16|17468.16|17585.51|17465.51|10
1649033820000|2022-04-04 00:57:00|17586.81|17466.81|17587.64|17467.64|17587.68|17467.68|17586.81|17466.81|10
1649033830000|2022-04-04 00:57:10|17587.51|17467.51|17585.25|17465.25|17587.51|17467.51|17585.16|17465.16|10
1649033840000|2022-04-04 00:57:20|17585.21|17465.21|17583.7|17463.7|17585.23|17465.23|17583.7|17463.7|8
1649033850000|2022-04-04 00:57:30|17583.53|17463.53|17579.2|17459.2|17583.55|17463.55|17579.2|17459.2|10
1649033860000|2022-04-04 00:57:40|17578.93|17458.93|17566.66|17446.66|17578.93|17458.93|17566.66|17446.66|9
1649033870000|2022-04-04 00:57:50|17566.93|17446.93|17560.54|17440.54|17566.93|17446.93|17560.54|17440.54|10
1649033880000|2022-04-04 00:58:00|17558.69|17438.69|17555.62|17435.62|17558.92|17438.92|17555.62|17435.62|10
1649033890000|2022-04-04 00:58:10|17555.47|17435.47|17552.47|17432.47|17555.89|17435.89|17552.47|17432.47|9
1649033900000|2022-04-04 00:58:20|17552.68|17432.68|17549.95|17429.95|17552.92|17432.92|17549.3|17429.3|9
1649033910000|2022-04-04 00:58:30|17548.86|17428.86|17548.7|17428.7|17549.78|17429.78|17548.7|17428.7|10
1649033920000|2022-04-04 00:58:40|17548.85|17428.85|17547.61|17427.61|17549.06|17429.06|17547.61|17427.61|9
1649033930000|2022-04-04 00:58:50|17547.58|17427.58|17545.64|17425.64|17547.58|17427.58|17545.02|17425.02|10
1649033940000|2022-04-04 00:59:00|17545.29|17425.29|17545.45|17425.45|17545.71|17425.71|17545.2|17425.2|10
1649033950000|2022-04-04 00:59:10|17545.44|17425.44|17545.29|17425.29|17546.46|17426.46|17545.29|17425.29|10
1649033960000|2022-04-04 00:59:20|17545.45|17425.45|17543.86|17423.86|17545.45|17425.45|17543.49|17423.49|9
1649033970000|2022-04-04 00:59:30|17543.68|17423.68|17543.82|17423.82|17543.95|17423.95|17543.51|17423.51|9
1649033980000|2022-04-04 00:59:40|17543.3|17423.3|17540.67|17420.67|17543.3|17423.3|17540.39|17420.39|9
1649033990000|2022-04-04 00:59:50|17540.61|17420.61|17540.05|17420.05|17541.08|17421.08|17538.72|17418.72|10
1649034000000|2022-04-04 01:00:00|17540.27|17420.27|17535.99|17415.99|17540.27|17420.27|17535.89|17415.89|10
1649034010000|2022-04-04 01:00:10|17535.53|17415.53|17530.93|17410.93|17535.96|17415.96|17530.93|17410.93|10
1649034020000|2022-04-04 01:00:20|17530.4|17410.4|17528.39|17408.39|17530.4|17410.4|17528.33|17408.33|10
1649034030000|2022-04-04 01:00:30|17529.26|17409.26|17533.35|17413.35|17533.35|17413.35|17528.99|17408.99|10
1649034040000|2022-04-04 01:00:40|17533.84|17413.84|17537.51|17417.51|17537.62|17417.62|17533.84|17413.84|10
1649034050000|2022-04-04 01:00:50|17537.74|17417.74|17539.79|17419.79|17539.79|17419.79|17537.55|17417.55|10
1649034060000|2022-04-04 01:01:00|17540.01|17420.01|17543.04|17423.04|17543.04|17423.04|17539.91|17419.91|10
1649034070000|2022-04-04 01:01:10|17543.59|17423.59|17544.63|17424.63|17544.95|17424.95|17543.3|17423.3|10
1649034080000|2022-04-04 01:01:20|17544.59|17424.59|17546.53|17426.53|17546.53|17426.53|17544.43|17424.43|10
1649034090000|2022-04-04 01:01:30|17547.49|17427.49|17547.33|17427.33|17547.61|17427.61|17547.13|17427.13|10
1649034100000|2022-04-04 01:01:40|17548.86|17428.86|17550.31|17430.31|17550.31|17430.31|17548.86|17428.86|10
1649034110000|2022-04-04 01:01:50|17550.32|17430.32|17554.33|17434.33|17554.33|17434.33|17549.96|17429.96|10
1649034120000|2022-04-04 01:02:00|17555.12|17435.12|17558.53|17438.53|17558.53|17438.53|17555.12|17435.12|9
1649034130000|2022-04-04 01:02:10|17558.73|17438.73|17558.81|17438.81|17559.1|17439.1|17558.54|17438.54|10
1649034140000|2022-04-04 01:02:20|17558.26|17438.26|17558.25|17438.25|17559.12|17439.12|17557.9|17437.9|10
1649034150000|2022-04-04 01:02:30|17557.83|17437.83|17559.69|17439.69|17559.7|17439.7|17557.83|17437.83|10
1649034160000|2022-04-04 01:02:40|17559.21|17439.21|17561.01|17441.01|17561.14|17441.14|17559.2|17439.2|10
1649034170000|2022-04-04 01:02:50|17561.26|17441.26|17562.1|17442.1|17562.1|17442.1|17561.16|17441.16|10
1649034180000|2022-04-04 01:03:00|17562.91|17442.91|17563.73|17443.73|17564.08|17444.08|17562.91|17442.91|10
1649034190000|2022-04-04 01:03:10|17563.63|17443.63|17565.97|17445.97|17565.99|17445.99|17563.63|17443.63|10
1649034200000|2022-04-04 01:03:20|17566.37|17446.37|17568.48|17448.48|17568.48|17448.48|17566.36|17446.36|10
1649034210000|2022-04-04 01:03:30|17568.42|17448.42|17566.95|17446.95|17568.42|17448.42|17566.93|17446.93|10
1649034220000|2022-04-04 01:03:40|17567.23|17447.23|17566.06|17446.06|17567.23|17447.23|17565.85|17445.85|10
1649034230000|2022-04-04 01:03:50|17565.8|17445.8|17563.72|17443.72|17565.8|17445.8|17563.72|17443.72|10
1649034240000|2022-04-04 01:04:00|17563.81|17443.81|17564.14|17444.14|17564.63|17444.63|17563.81|17443.81|10
1649034250000|2022-04-04 01:04:10|17563.85|17443.85|17564.46|17444.46|17564.46|17444.46|17563.76|17443.76|10
1649034260000|2022-04-04 01:04:20|17564.19|17444.19|17563.25|17443.25|17564.19|17444.19|17562.06|17442.06|10
1649034270000|2022-04-04 01:04:30|17563.15|17443.15|17558.86|17438.86|17563.15|17443.15|17558.86|17438.86|8
1649034280000|2022-04-04 01:04:40|17558.81|17438.81|17559.04|17439.04|17559.82|17439.82|17558.81|17438.81|8
1649034290000|2022-04-04 01:04:50|17558.84|17438.84|17555.83|17435.83|17559.58|17439.58|17555.42|17435.42|10
1649034300000|2022-04-04 01:05:00|17555.7|17435.7|17554.64|17434.64|17555.88|17435.88|17554.64|17434.64|10
1649034310000|2022-04-04 01:05:10|17554.38|17434.38|17549.47|17429.47|17554.38|17434.38|17549.47|17429.47|10
1649034320000|2022-04-04 01:05:20|17549.33|17429.33|17547.22|17427.22|17549.33|17429.33|17546.69|17426.69|10
1649034330000|2022-04-04 01:05:30|17547.29|17427.29|17545.75|17425.75|17547.85|17427.85|17545.75|17425.75|10
1649034340000|2022-04-04 01:05:40|17545.67|17425.67|17541.9|17421.9|17545.67|17425.67|17541.9|17421.9|10
1649034350000|2022-04-04 01:05:50|17541.22|17421.22|17539.27|17419.27|17541.49|17421.49|17539.27|17419.27|10
1649034360000|2022-04-04 01:06:00|17539.48|17419.48|17538.8|17418.8|17539.72|17419.72|17538.8|17418.8|10
1649034370000|2022-04-04 01:06:10|17538.27|17418.27|17536.44|17416.44|17538.48|17418.48|17536.44|17416.44|10
1649034380000|2022-04-04 01:06:20|17536.69|17416.69|17538.02|17418.02|17538.02|17418.02|17535.49|17415.49|10
1649034390000|2022-04-04 01:06:30|17538.94|17418.94|17535.48|17415.48|17538.94|17418.94|17535.37|17415.37|10
1649034400000|2022-04-04 01:06:40|17535.06|17415.06|17535.99|17415.99|17536.26|17416.26|17534.87|17414.87|10
1649034410000|2022-04-04 01:06:50|17535.17|17415.17|17536.13|17416.13|17536.72|17416.72|17534.29|17414.29|10
1649034420000|2022-04-04 01:07:00|17536.68|17416.68|17535.65|17415.65|17537.17|17417.17|17535.14|17415.14|10
1649034430000|2022-04-04 01:07:10|17535.29|17415.29|17537.67|17417.67|17537.67|17417.67|17535.23|17415.23|10
1649034440000|2022-04-04 01:07:20|17538.13|17418.13|17539.81|17419.81|17540.19|17420.19|17538.13|17418.13|10
1649034450000|2022-04-04 01:07:30|17539.46|17419.46|17540.71|17420.71|17540.71|17420.71|17539.42|17419.42|10
1649034460000|2022-04-04 01:07:40|17540.83|17420.83|17544.34|17424.34|17544.34|17424.34|17540.83|17420.83|10
1649034470000|2022-04-04 01:07:50|17544.61|17424.61|17546.56|17426.56|17546.69|17426.69|17544.61|17424.61|8
1649034480000|2022-04-04 01:08:00|17546.74|17426.74|17551.78|17431.78|17551.78|17431.78|17546.74|17426.74|10
1649034490000|2022-04-04 01:08:10|17552.08|17432.08|17552.33|17432.33|17552.67|17432.67|17551.88|17431.88|10
1649034500000|2022-04-04 01:08:20|17551.19|17431.19|17553.23|17433.23|17553.83|17433.83|17551.19|17431.19|10
1649034510000|2022-04-04 01:08:30|17554.42|17434.42|17555.91|17435.91|17555.91|17435.91|17554.41|17434.41|10
1649034520000|2022-04-04 01:08:40|17555.65|17435.65|17560.34|17440.34|17560.34|17440.34|17555.65|17435.65|10
1649034530000|2022-04-04 01:08:50|17560.27|17440.27|17559.81|17439.81|17560.27|17440.27|17559.54|17439.54|10
1649034540000|2022-04-04 01:09:00|17559.94|17439.94|17560.27|17440.27|17560.83|17440.83|17559.89|17439.89|10
1649034550000|2022-04-04 01:09:10|17559.93|17439.93|17561.8|17441.8|17561.8|17441.8|17558.92|17438.92|9
1649034560000|2022-04-04 01:09:20|17561.88|17441.88|17562.19|17442.19|17562.19|17442.19|17561.49|17441.49|10
1649034570000|2022-04-04 01:09:30|17561.83|17441.83|17565.53|17445.53|17565.53|17445.53|17561.37|17441.37|10
1649034580000|2022-04-04 01:09:40|17565.82|17445.82|17567.17|17447.17|17567.17|17447.17|17565.61|17445.61|10
1649034590000|2022-04-04 01:09:50|17566.38|17446.38|17570.54|17450.54|17570.54|17450.54|17566.38|17446.38|10
1649034600000|2022-04-04 01:10:00|17570.52|17450.52|17571.96|17451.96|17572.04|17452.04|17570.52|17450.52|10
1649034610000|2022-04-04 01:10:10|17572.17|17452.17|17572.36|17452.36|17572.41|17452.41|17571.85|17451.85|10
1649034620000|2022-04-04 01:10:20|17572.42|17452.42|17572.91|17452.91|17573.32|17453.32|17572.42|17452.42|9
1649034630000|2022-04-04 01:10:30|17573.53|17453.53|17575.61|17455.61|17575.61|17455.61|17573.53|17453.53|8
1649034640000|2022-04-04 01:10:40|17575.57|17455.57|17575.38|17455.38|17575.99|17455.99|17575.38|17455.38|10
1649034650000|2022-04-04 01:10:50|17575.45|17455.45|17577.64|17457.64|17577.78|17457.78|17575.23|17455.23|10
1649034660000|2022-04-04 01:11:00|17577.63|17457.63|17578.49|17458.49|17578.49|17458.49|17577.34|17457.34|10
1649034670000|2022-04-04 01:11:10|17578.82|17458.82|17580.7|17460.7|17581.17|17461.17|17578.82|17458.82|9
1649034680000|2022-04-04 01:11:20|17580.65|17460.65|17581.31|17461.31|17581.31|17461.31|17580.65|17460.65|10
1649034690000|2022-04-04 01:11:30|17581.41|17461.41|17581.17|17461.17|17581.49|17461.49|17580.83|17460.83|10
1649034700000|2022-04-04 01:11:40|17580.96|17460.96|17581.75|17461.75|17581.75|17461.75|17580.76|17460.76|9
1649034710000|2022-04-04 01:11:50|17584.03|17464.03|17585.67|17465.67|17585.67|17465.67|17584.03|17464.03|10
1649034720000|2022-04-04 01:12:00|17585.86|17465.86|17585.74|17465.74|17586.05|17466.05|17585.44|17465.44|10
1649034730000|2022-04-04 01:12:10|17585.77|17465.77|17591.52|17471.52|17591.53|17471.53|17585.77|17465.77|10
1649034740000|2022-04-04 01:12:20|17591.69|17471.69|17592|17472|17592.54|17472.54|17591.57|17471.57|10
1649034750000|2022-04-04 01:12:30|17591.5|17471.5|17595.23|17475.23|17595.23|17475.23|17591.5|17471.5|10
1649034760000|2022-04-04 01:12:40|17595.2|17475.2|17598.14|17478.14|17598.14|17478.14|17595.2|17475.2|10
1649034770000|2022-04-04 01:12:50|17598.19|17478.19|17598.43|17478.43|17598.95|17478.95|17598|17478|9
1649034780000|2022-04-04 01:13:00|17598.42|17478.42|17599.6|17479.6|17599.6|17479.6|17598.42|17478.42|9
1649034790000|2022-04-04 01:13:10|17600.97|17480.97|17602.96|17482.96|17602.96|17482.96|17600.97|17480.97|9
1649034800000|2022-04-04 01:13:20|17602.61|17482.61|17605.02|17485.02|17605.37|17485.37|17602.6|17482.6|10
1649034810000|2022-04-04 01:13:30|17605.04|17485.04|17607.2|17487.2|17607.2|17487.2|17605.04|17485.04|10
1649034820000|2022-04-04 01:13:40|17607.01|17487.01|17607.16|17487.16|17607.57|17487.57|17607.01|17487.01|10
1649034830000|2022-04-04 01:13:50|17607.48|17487.48|17607.74|17487.74|17607.9|17487.9|17607.21|17487.21|10
1649034840000|2022-04-04 01:14:00|17608.13|17488.13|17607.26|17487.26|17608.13|17488.13|17605.94|17485.94|10
1649034850000|2022-04-04 01:14:10|17607.16|17487.16|17609.89|17489.89|17610.34|17490.34|17607.16|17487.16|9
1649034860000|2022-04-04 01:14:20|17610.19|17490.19|17611.13|17491.13|17611.35|17491.35|17609.56|17489.56|10
1649034870000|2022-04-04 01:14:30|17611.06|17491.06|17611.08|17491.08|17611.2|17491.2|17610.62|17490.62|10
1649034880000|2022-04-04 01:14:40|17611.4|17491.4|17612.13|17492.13|17612.2|17492.2|17611.4|17491.4|10
1649034890000|2022-04-04 01:14:50|17612.42|17492.42|17613.76|17493.76|17613.76|17493.76|17612.06|17492.06|10
1649034900000|2022-04-04 01:15:00|17614.18|17494.18|17614.9|17494.9|17614.9|17494.9|17613.49|17493.49|10
1649034910000|2022-04-04 01:15:10|17614.95|17494.95|17615.38|17495.38|17615.64|17495.64|17614.48|17494.48|9
1649034920000|2022-04-04 01:15:20|17615.57|17495.57|17617.15|17497.15|17617.15|17497.15|17615.3|17495.3|9
1649034930000|2022-04-04 01:15:30|17617.28|17497.28|17618.16|17498.16|17618.16|17498.16|17617.02|17497.02|10
1649034940000|2022-04-04 01:15:40|17618.2|17498.2|17621.05|17501.05|17621.05|17501.05|17617.86|17497.86|10
1649034950000|2022-04-04 01:15:50|17622.16|17502.16|17623.64|17503.64|17623.64|17503.64|17622.06|17502.06|10
1649034960000|2022-04-04 01:16:00|17623.92|17503.92|17623.97|17503.97|17624.35|17504.35|17623.92|17503.92|10
1649034970000|2022-04-04 01:16:10|17624.02|17504.02|17625.46|17505.46|17625.46|17505.46|17624.02|17504.02|10
1649034980000|2022-04-04 01:16:20|17626.18|17506.18|17628.19|17508.19|17628.19|17508.19|17625.55|17505.55|10
1649034990000|2022-04-04 01:16:30|17628.25|17508.25|17628.36|17508.36|17628.78|17508.78|17628.25|17508.25|10
1649035000000|2022-04-04 01:16:40|17628.88|17508.88|17628.82|17508.82|17629.15|17509.15|17628.78|17508.78|9
1649035010000|2022-04-04 01:16:50|17628.92|17508.92|17630.3|17510.3|17630.3|17510.3|17628.92|17508.92|10
1649035020000|2022-04-04 01:17:00|17630.84|17510.84|17631.5|17511.5|17631.56|17511.56|17630.61|17510.61|9
1649035030000|2022-04-04 01:17:10|17631.71|17511.71|17634.41|17514.41|17634.41|17514.41|17631.64|17511.64|10
1649035040000|2022-04-04 01:17:20|17634.43|17514.43|17635.22|17515.22|17635.67|17515.67|17634.19|17514.19|10
1649035050000|2022-04-04 01:17:30|17635.19|17515.19|17636.46|17516.46|17636.46|17516.46|17634.6|17514.6|10
1649035060000|2022-04-04 01:17:40|17636.65|17516.65|17637.26|17517.26|17637.26|17517.26|17636.4|17516.4|8
1649035070000|2022-04-04 01:17:50|17637.22|17517.22|17640.13|17520.13|17640.13|17520.13|17636.95|17516.95|9
1649035080000|2022-04-04 01:18:00|17640.26|17520.26|17640.71|17520.71|17640.9|17520.9|17640.06|17520.06|10
1649035090000|2022-04-04 01:18:10|17640.79|17520.79|17640.73|17520.73|17640.79|17520.79|17640.39|17520.39|10
1649035100000|2022-04-04 01:18:20|17640.92|17520.92|17641.96|17521.96|17641.96|17521.96|17640.92|17520.92|10
1649035110000|2022-04-04 01:18:30|17642.19|17522.19|17646.83|17526.83|17646.83|17526.83|17642.19|17522.19|10
1649035120000|2022-04-04 01:18:40|17647.04|17527.04|17649.19|17529.19|17649.26|17529.26|17647.04|17527.04|10
1649035130000|2022-04-04 01:18:50|17650.5|17530.5|17652.64|17532.64|17652.75|17532.75|17650.5|17530.5|10
1649035140000|2022-04-04 01:19:00|17652.91|17532.91|17648.97|17528.97|17652.91|17532.91|17648.97|17528.97|9
1649035150000|2022-04-04 01:19:10|17648.38|17528.38|17647.3|17527.3|17648.42|17528.42|17647.3|17527.3|9
1649035160000|2022-04-04 01:19:20|17647.77|17527.77|17644.86|17524.86|17648.33|17528.33|17644.86|17524.86|10
1649035170000|2022-04-04 01:19:30|17644.34|17524.34|17639.93|17519.93|17644.34|17524.34|17639.38|17519.38|10
1649035180000|2022-04-04 01:19:40|17639.18|17519.18|17636.5|17516.5|17639.37|17519.37|17636.5|17516.5|8
1649035190000|2022-04-04 01:19:50|17635.67|17515.67|17630.97|17510.97|17635.67|17515.67|17630.97|17510.97|10
1649035200000|2022-04-04 01:20:00|17630.68|17510.68|17628.75|17508.75|17630.68|17510.68|17628.38|17508.38|10
1649035210000|2022-04-04 01:20:10|17628.23|17508.23|17627.07|17507.07|17628.23|17508.23|17626.89|17506.89|10
1649035220000|2022-04-04 01:20:20|17625.46|17505.46|17628.2|17508.2|17628.2|17508.2|17624.94|17504.94|8
1649035230000|2022-04-04 01:20:30|17628.03|17508.03|17628.57|17508.57|17628.57|17508.57|17626.83|17506.83|9
1649035240000|2022-04-04 01:20:40|17628.06|17508.06|17625.66|17505.66|17628.06|17508.06|17625.66|17505.66|8
1649035250000|2022-04-04 01:20:50|17625.48|17505.48|17625.36|17505.36|17625.51|17505.51|17625.21|17505.21|9
1649035260000|2022-04-04 01:21:00|17625.62|17505.62|17620.7|17500.7|17625.62|17505.62|17620.7|17500.7|10
1649035270000|2022-04-04 01:21:10|17620.61|17500.61|17617.73|17497.73|17620.61|17500.61|17617.73|17497.73|10
1649035280000|2022-04-04 01:21:20|17617.34|17497.34|17615.86|17495.86|17617.63|17497.63|17615.86|17495.86|9
1649035290000|2022-04-04 01:21:30|17615.28|17495.28|17616.51|17496.51|17616.51|17496.51|17614.46|17494.46|10
1649035300000|2022-04-04 01:21:40|17616.04|17496.04|17616.51|17496.51|17616.53|17496.53|17615.7|17495.7|10
1649035310000|2022-04-04 01:21:50|17617.06|17497.06|17619.26|17499.26|17619.8|17499.8|17617.06|17497.06|9
1649035320000|2022-04-04 01:22:00|17618.52|17498.52|17615.3|17495.3|17618.52|17498.52|17615.15|17495.15|10
1649035330000|2022-04-04 01:22:10|17614.77|17494.77|17610.84|17490.84|17614.77|17494.77|17610.84|17490.84|9
1649035340000|2022-04-04 01:22:20|17609.99|17489.99|17606.79|17486.79|17610.22|17490.22|17606.79|17486.79|10
1649035350000|2022-04-04 01:22:30|17605.02|17485.02|17606.04|17486.04|17607.89|17487.89|17605.02|17485.02|10
1649035360000|2022-04-04 01:22:40|17605.83|17485.83|17606.46|17486.46|17606.46|17486.46|17605.73|17485.73|9
1649035370000|2022-04-04 01:22:50|17606.81|17486.81|17606.11|17486.11|17607.01|17487.01|17605.78|17485.78|10
1649035380000|2022-04-04 01:23:00|17605.68|17485.68|17603.44|17483.44|17605.68|17485.68|17603.12|17483.12|10
1649035390000|2022-04-04 01:23:10|17603.29|17483.29|17603.62|17483.62|17604.11|17484.11|17603.29|17483.29|10
1649035400000|2022-04-04 01:23:20|17603.66|17483.66|17604.68|17484.68|17604.68|17484.68|17603.48|17483.48|9
1649035410000|2022-04-04 01:23:30|17604.67|17484.67|17606.59|17486.59|17606.59|17486.59|17604.67|17484.67|10
1649035420000|2022-04-04 01:23:40|17607.19|17487.19|17608.61|17488.61|17608.61|17488.61|17607.19|17487.19|10
1649035430000|2022-04-04 01:23:50|17608.84|17488.84|17610.39|17490.39|17610.39|17490.39|17608.84|17488.84|10
1649035440000|2022-04-04 01:24:00|17610.59|17490.59|17611.18|17491.18|17612.14|17492.14|17610.59|17490.59|10
1649035450000|2022-04-04 01:24:10|17611.24|17491.24|17607.32|17487.32|17611.24|17491.24|17607.32|17487.32|10
1649035460000|2022-04-04 01:24:20|17607.06|17487.06|17605.96|17485.96|17607.09|17487.09|17605.96|17485.96|10
1649035470000|2022-04-04 01:24:30|17606.19|17486.19|17604.13|17484.13|17606.19|17486.19|17604.13|17484.13|10
1649035480000|2022-04-04 01:24:40|17604.09|17484.09|17605.48|17485.48|17605.48|17485.48|17604.09|17484.09|10
1649035490000|2022-04-04 01:24:50|17605.29|17485.29|17607.06|17487.06|17607.06|17487.06|17605.29|17485.29|10
1649035500000|2022-04-04 01:25:00|17607.92|17487.92|17608.72|17488.72|17608.72|17488.72|17607.92|17487.92|10
1649035510000|2022-04-04 01:25:10|17608.77|17488.77|17609.23|17489.23|17609.37|17489.37|17608.59|17488.59|10
1649035520000|2022-04-04 01:25:20|17609.05|17489.05|17608.5|17488.5|17609.09|17489.09|17608.5|17488.5|10
1649035530000|2022-04-04 01:25:30|17608.09|17488.09|17608.37|17488.37|17608.37|17488.37|17608.09|17488.09|9
1649035540000|2022-04-04 01:25:40|17608.33|17488.33|17608.3|17488.3|17609.4|17489.4|17608.3|17488.3|10
1649035550000|2022-04-04 01:25:50|17608.38|17488.38|17608.19|17488.19|17608.45|17488.45|17608.16|17488.16|9
1649035560000|2022-04-04 01:26:00|17608.11|17488.11|17604.44|17484.44|17608.31|17488.31|17604.43|17484.43|10
1649035570000|2022-04-04 01:26:10|17602.02|17482.02|17599.47|17479.47|17602.02|17482.02|17599.47|17479.47|10
1649035580000|2022-04-04 01:26:20|17599.08|17479.08|17596.16|17476.16|17599.08|17479.08|17596.16|17476.16|9
1649035590000|2022-04-04 01:26:30|17596.14|17476.14|17596.56|17476.56|17596.56|17476.56|17595.96|17475.96|9
1649035600000|2022-04-04 01:26:40|17596.42|17476.42|17596.79|17476.79|17597.02|17477.02|17596.19|17476.19|10
1649035610000|2022-04-04 01:26:50|17596.78|17476.78|17595.42|17475.42|17596.78|17476.78|17595.08|17475.08|10
1649035620000|2022-04-04 01:27:00|17594.81|17474.81|17593.48|17473.48|17594.81|17474.81|17593.29|17473.29|10
1649035630000|2022-04-04 01:27:10|17591.58|17471.58|17587.98|17467.98|17591.58|17471.58|17587.04|17467.04|10
1649035640000|2022-04-04 01:27:20|17587.99|17467.99|17587.78|17467.78|17588.31|17468.31|17587.7|17467.7|7
1649035650000|2022-04-04 01:27:30|17587.47|17467.47|17585.66|17465.66|17587.61|17467.61|17585.66|17465.66|10
1649035660000|2022-04-04 01:27:40|17586.37|17466.37|17587.58|17467.58|17587.58|17467.58|17586.37|17466.37|10
1649035670000|2022-04-04 01:27:50|17587.51|17467.51|17586.72|17466.72|17588.8|17468.8|17586.72|17466.72|10
1649035680000|2022-04-04 01:28:00|17586.76|17466.76|17585.92|17465.92|17586.76|17466.76|17585.34|17465.34|10
1649035690000|2022-04-04 01:28:10|17586.15|17466.15|17588.19|17468.19|17588.19|17468.19|17585.96|17465.96|10
1649035700000|2022-04-04 01:28:20|17588.15|17468.15|17589.96|17469.96|17589.96|17469.96|17588.15|17468.15|9
1649035710000|2022-04-04 01:28:30|17590|17470|17590.35|17470.35|17591.17|17471.17|17590|17470|10
1649035720000|2022-04-04 01:28:40|17590.56|17470.56|17591.27|17471.27|17591.27|17471.27|17590.56|17470.56|9
1649035730000|2022-04-04 01:28:50|17591.25|17471.25|17593.2|17473.2|17593.2|17473.2|17591.24|17471.24|8
1649035740000|2022-04-04 01:29:00|17593.19|17473.19|17593.83|17473.83|17594.1|17474.1|17593.12|17473.12|10
1649035750000|2022-04-04 01:29:10|17593.87|17473.87|17596.64|17476.64|17596.64|17476.64|17593.87|17473.87|10
1649035760000|2022-04-04 01:29:20|17597.55|17477.55|17598.32|17478.32|17598.4|17478.4|17597.42|17477.42|10
1649035770000|2022-04-04 01:29:30|17598.35|17478.35|17599.14|17479.14|17599.14|17479.14|17598.25|17478.25|10
1649035780000|2022-04-04 01:29:40|17599.48|17479.48|17600.91|17480.91|17600.91|17480.91|17599.48|17479.48|9
1649035790000|2022-04-04 01:29:50|17601.01|17481.01|17602.21|17482.21|17602.21|17482.21|17600.92|17480.92|10
1649035800000|2022-04-04 01:30:00|17601.95|17481.95|17602.86|17482.86|17602.86|17482.86|17601.75|17481.75|10
1649035810000|2022-04-04 01:30:10|17603.25|17483.25|17605.23|17485.23|17605.75|17485.75|17603.25|17483.25|10
1649035820000|2022-04-04 01:30:20|17606.79|17486.79|17607.31|17487.31|17607.63|17487.63|17606.76|17486.76|10
1649035830000|2022-04-04 01:30:30|17607.42|17487.42|17607.48|17487.48|17607.7|17487.7|17606.99|17486.99|10
1649035840000|2022-04-04 01:30:40|17607.04|17487.04|17606.01|17486.01|17607.25|17487.25|17606.01|17486.01|10
1649035850000|2022-04-04 01:30:50|17605.75|17485.75|17605.27|17485.27|17605.93|17485.93|17605.27|17485.27|10
1649035860000|2022-04-04 01:31:00|17605.25|17485.25|17602.78|17482.78|17605.25|17485.25|17602.78|17482.78|9
1649035870000|2022-04-04 01:31:10|17603.43|17483.43|17599.45|17479.45|17604.1|17484.1|17599.45|17479.45|10
1649035880000|2022-04-04 01:31:20|17598.69|17478.69|17595.62|17475.62|17598.69|17478.69|17595.62|17475.62|10
1649035890000|2022-04-04 01:31:30|17595.41|17475.41|17594.43|17474.43|17595.41|17475.41|17593.86|17473.86|9
1649035900000|2022-04-04 01:31:40|17595.44|17475.44|17592.96|17472.96|17595.44|17475.44|17592.96|17472.96|10
1649035910000|2022-04-04 01:31:50|17592.62|17472.62|17589.19|17469.19|17592.68|17472.68|17589.16|17469.16|10
1649035920000|2022-04-04 01:32:00|17589.39|17469.39|17585.48|17465.48|17589.39|17469.39|17585.48|17465.48|10
1649035930000|2022-04-04 01:32:10|17585.31|17465.31|17582.69|17462.69|17585.31|17465.31|17582.54|17462.54|10
1649035940000|2022-04-04 01:32:20|17582.18|17462.18|17584.41|17464.41|17585.21|17465.21|17582.18|17462.18|10
1649035950000|2022-04-04 01:32:30|17584.43|17464.43|17584.27|17464.27|17584.87|17464.87|17583.99|17463.99|10
1649035960000|2022-04-04 01:32:40|17583.84|17463.84|17583.68|17463.68|17584.23|17464.23|17583.48|17463.48|10
1649035970000|2022-04-04 01:32:50|17583.53|17463.53|17586.15|17466.15|17586.15|17466.15|17583.53|17463.53|10
1649035980000|2022-04-04 01:33:00|17586.84|17466.84|17587.89|17467.89|17588.2|17468.2|17586.84|17466.84|10
1649035990000|2022-04-04 01:33:10|17588.3|17468.3|17589.22|17469.22|17589.41|17469.41|17588.3|17468.3|9
1649036000000|2022-04-04 01:33:20|17589.9|17469.9|17594.86|17474.86|17594.86|17474.86|17589.9|17469.9|10
1649036010000|2022-04-04 01:33:30|17595.32|17475.32|17600.4|17480.4|17600.4|17480.4|17595.32|17475.32|9
1649036020000|2022-04-04 01:33:40|17600.65|17480.65|17603.81|17483.81|17603.85|17483.85|17600.65|17480.65|10
1649036030000|2022-04-04 01:33:50|17603.89|17483.89|17605.81|17485.81|17605.94|17485.94|17603.61|17483.61|10
1649036040000|2022-04-04 01:34:00|17606.06|17486.06|17605.65|17485.65|17606.06|17486.06|17604.84|17484.84|9
1649036050000|2022-04-04 01:34:10|17605.76|17485.76|17607.36|17487.36|17607.36|17487.36|17605.73|17485.73|8
1649036060000|2022-04-04 01:34:20|17607.88|17487.88|17609.25|17489.25|17609.25|17489.25|17607.57|17487.57|9
1649036070000|2022-04-04 01:34:30|17609.7|17489.7|17611.82|17491.82|17611.82|17491.82|17609.7|17489.7|9
1649036080000|2022-04-04 01:34:40|17611.52|17491.52|17613.12|17493.12|17613.25|17493.25|17611.52|17491.52|9
1649036090000|2022-04-04 01:34:50|17613.2|17493.2|17613.88|17493.88|17613.88|17493.88|17612.76|17492.76|10
1649036100000|2022-04-04 01:35:00|17614.76|17494.76|17615.24|17495.24|17615.24|17495.24|17614.24|17494.24|10
1649036110000|2022-04-04 01:35:10|17615.16|17495.16|17614.18|17494.18|17615.53|17495.53|17613.87|17493.87|9
1649036120000|2022-04-04 01:35:20|17613.5|17493.5|17613.62|17493.62|17613.8|17493.8|17613.37|17493.37|10
1649036130000|2022-04-04 01:35:30|17614.69|17494.69|17616.9|17496.9|17616.9|17496.9|17614.69|17494.69|10
1649036140000|2022-04-04 01:35:40|17616.91|17496.91|17620.09|17500.09|17620.22|17500.22|17616.68|17496.68|10
1649036150000|2022-04-04 01:35:50|17620.55|17500.55|17622.37|17502.37|17622.37|17502.37|17620.3|17500.3|10
1649036160000|2022-04-04 01:36:00|17622.8|17502.8|17622.84|17502.84|17623.24|17503.24|17622.77|17502.77|10
1649036170000|2022-04-04 01:36:10|17622.29|17502.29|17622.11|17502.11|17623.7|17503.7|17622.11|17502.11|10
1649036180000|2022-04-04 01:36:20|17621.91|17501.91|17621.61|17501.61|17621.96|17501.96|17621.43|17501.43|9
1649036190000|2022-04-04 01:36:30|17621.88|17501.88|17622.62|17502.62|17622.62|17502.62|17621.83|17501.83|9
1649036200000|2022-04-04 01:36:40|17623.24|17503.24|17623.61|17503.61|17623.61|17503.61|17623.24|17503.24|10
1649036210000|2022-04-04 01:36:50|17623.9|17503.9|17622.69|17502.69|17623.9|17503.9|17622.69|17502.69|10
1649036220000|2022-04-04 01:37:00|17622.82|17502.82|17622.23|17502.23|17622.82|17502.82|17621.38|17501.38|10
1649036230000|2022-04-04 01:37:10|17622.1|17502.1|17621.42|17501.42|17622.57|17502.57|17621|17501|10
1649036240000|2022-04-04 01:37:20|17621.23|17501.23|17621.95|17501.95|17622.12|17502.12|17621.06|17501.06|10
1649036250000|2022-04-04 01:37:30|17622.16|17502.16|17622.28|17502.28|17622.6|17502.6|17621.64|17501.64|10
1649036260000|2022-04-04 01:37:40|17622.55|17502.55|17622.5|17502.5|17622.7|17502.7|17622.44|17502.44|9
1649036270000|2022-04-04 01:37:50|17622.41|17502.41|17622.21|17502.21|17622.56|17502.56|17622.21|17502.21|10
1649036280000|2022-04-04 01:38:00|17622.98|17502.98|17622.12|17502.12|17622.98|17502.98|17622.12|17502.12|9
1649036290000|2022-04-04 01:38:10|17621.88|17501.88|17617.81|17497.81|17621.88|17501.88|17617.68|17497.68|10
1649036300000|2022-04-04 01:38:20|17617.03|17497.03|17617.54|17497.54|17617.54|17497.54|17616.62|17496.62|10
1649036310000|2022-04-04 01:38:30|17617.7|17497.7|17618.01|17498.01|17618.23|17498.23|17617.51|17497.51|9
1649036320000|2022-04-04 01:38:40|17618.45|17498.45|17620.76|17500.76|17620.76|17500.76|17618.45|17498.45|10
1649036330000|2022-04-04 01:38:50|17621.68|17501.68|17622.03|17502.03|17622.12|17502.12|17621.29|17501.29|10
1649036340000|2022-04-04 01:39:00|17622.32|17502.32|17623.35|17503.35|17623.45|17503.45|17622.32|17502.32|10
1649036350000|2022-04-04 01:39:10|17623.32|17503.32|17622.23|17502.23|17623.32|17503.32|17622.19|17502.19|10
1649036360000|2022-04-04 01:39:20|17621.72|17501.72|17620.75|17500.75|17621.72|17501.72|17620.75|17500.75|10
1649036370000|2022-04-04 01:39:30|17620.5|17500.5|17619.69|17499.69|17620.5|17500.5|17619.4|17499.4|10
1649036380000|2022-04-04 01:39:40|17620.76|17500.76|17618.38|17498.38|17620.76|17500.76|17618.32|17498.32|10
1649036390000|2022-04-04 01:39:50|17618.72|17498.72|17617.21|17497.21|17618.72|17498.72|17617.15|17497.15|10
1649036400000|2022-04-04 01:40:00|17616.95|17496.95|17617.48|17497.48|17617.48|17497.48|17616.64|17496.64|10
1649036410000|2022-04-04 01:40:10|17617.28|17497.28|17616.73|17496.73|17617.28|17497.28|17616.63|17496.63|9
1649036420000|2022-04-04 01:40:20|17616.91|17496.91|17616.58|17496.58|17617|17497|17616.38|17496.38|10
1649036430000|2022-04-04 01:40:30|17616.69|17496.69|17615.46|17495.46|17616.89|17496.89|17615.46|17495.46|10
1649036440000|2022-04-04 01:40:40|17615.37|17495.37|17613.89|17493.89|17615.37|17495.37|17613.89|17493.89|10
1649036450000|2022-04-04 01:40:50|17613.72|17493.72|17610.1|17490.1|17613.72|17493.72|17610.1|17490.1|9
1649036460000|2022-04-04 01:41:00|17609.86|17489.86|17609.37|17489.37|17610.17|17490.17|17609.37|17489.37|10
1649036470000|2022-04-04 01:41:10|17609.19|17489.19|17608.59|17488.59|17609.19|17489.19|17608.57|17488.57|10
1649036480000|2022-04-04 01:41:20|17608.58|17488.58|17606.98|17486.98|17608.58|17488.58|17606.98|17486.98|9
1649036490000|2022-04-04 01:41:30|17606.77|17486.77|17602.76|17482.76|17606.77|17486.77|17602.76|17482.76|9
1649036500000|2022-04-04 01:41:40|17602.83|17482.83|17599.45|17479.45|17602.97|17482.97|17599.43|17479.43|10
1649036510000|2022-04-04 01:41:50|17599.32|17479.32|17595.32|17475.32|17599.32|17479.32|17595.32|17475.32|9
1649036520000|2022-04-04 01:42:00|17593.83|17473.83|17590.12|17470.12|17593.83|17473.83|17589.86|17469.86|9
1649036530000|2022-04-04 01:42:10|17589.9|17469.9|17588.67|17468.67|17590.71|17470.71|17588.67|17468.67|10
1649036540000|2022-04-04 01:42:20|17588.31|17468.31|17584.56|17464.56|17588.31|17468.31|17584.56|17464.56|10
1649036550000|2022-04-04 01:42:30|17583.52|17463.52|17577.1|17457.1|17583.52|17463.52|17577.1|17457.1|10
1649036560000|2022-04-04 01:42:40|17577.51|17457.51|17575.87|17455.87|17577.51|17457.51|17575.76|17455.76|10
1649036570000|2022-04-04 01:42:50|17575.98|17455.98|17574.92|17454.92|17575.98|17455.98|17574.54|17454.54|9
1649036580000|2022-04-04 01:43:00|17574.73|17454.73|17573.52|17453.52|17575.15|17455.15|17573.52|17453.52|10
1649036590000|2022-04-04 01:43:10|17571.62|17451.62|17570.4|17450.4|17571.62|17451.62|17570.31|17450.31|10
1649036600000|2022-04-04 01:43:20|17569.82|17449.82|17569.44|17449.44|17570|17450|17569.23|17449.23|10
1649036610000|2022-04-04 01:43:30|17569.29|17449.29|17568.95|17448.95|17569.29|17449.29|17568.54|17448.54|10
1649036620000|2022-04-04 01:43:40|17569.33|17449.33|17569.21|17449.21|17569.63|17449.63|17568.84|17448.84|9
1649036630000|2022-04-04 01:43:50|17569.14|17449.14|17569.87|17449.87|17570.26|17450.26|17569.14|17449.14|10
1649036640000|2022-04-04 01:44:00|17569.78|17449.78|17568.53|17448.53|17569.78|17449.78|17568.53|17448.53|10
1649036650000|2022-04-04 01:44:10|17568.48|17448.48|17568.49|17448.49|17568.64|17448.64|17568.37|17448.37|10
1649036660000|2022-04-04 01:44:20|17568.5|17448.5|17573.18|17453.18|17573.18|17453.18|17568.5|17448.5|10
1649036670000|2022-04-04 01:44:30|17573.5|17453.5|17575.26|17455.26|17575.26|17455.26|17573.5|17453.5|10
1649036680000|2022-04-04 01:44:40|17575.22|17455.22|17575.21|17455.21|17575.68|17455.68|17574.87|17454.87|10
1649036690000|2022-04-04 01:44:50|17574.7|17454.7|17576.69|17456.69|17576.69|17456.69|17574.15|17454.15|10
1649036700000|2022-04-04 01:45:00|17576.46|17456.46|17577.16|17457.16|17577.16|17457.16|17576.41|17456.41|10
1649036710000|2022-04-04 01:45:10|17577.34|17457.34|17579.1|17459.1|17579.38|17459.38|17577.34|17457.34|10
1649036720000|2022-04-04 01:45:20|17579.18|17459.18|17581.32|17461.32|17581.77|17461.77|17579.18|17459.18|10
1649036730000|2022-04-04 01:45:30|17581.77|17461.77|17582.27|17462.27|17582.74|17462.74|17581.77|17461.77|10
1649036740000|2022-04-04 01:45:40|17582.2|17462.2|17586.61|17466.61|17586.61|17466.61|17582.11|17462.11|10
1649036750000|2022-04-04 01:45:50|17587.56|17467.56|17594.19|17474.19|17594.19|17474.19|17587.56|17467.56|10
1649036760000|2022-04-04 01:46:00|17594.74|17474.74|17596.4|17476.4|17596.4|17476.4|17594.2|17474.2|10
1649036770000|2022-04-04 01:46:10|17597.9|17477.9|17600.98|17480.98|17600.98|17480.98|17597.9|17477.9|10
1649036780000|2022-04-04 01:46:20|17601.11|17481.11|17602.41|17482.41|17602.41|17482.41|17601.1|17481.1|10
1649036790000|2022-04-04 01:46:30|17601.86|17481.86|17602.25|17482.25|17602.72|17482.72|17601.86|17481.86|8
1649036800000|2022-04-04 01:46:40|17602.17|17482.17|17602.53|17482.53|17602.96|17482.96|17601.85|17481.85|10
1649036810000|2022-04-04 01:46:50|17602.51|17482.51|17602.28|17482.28|17602.79|17482.79|17602.2|17482.2|10
1649036820000|2022-04-04 01:47:00|17602.4|17482.4|17603.65|17483.65|17603.91|17483.91|17601.97|17481.97|10
1649036830000|2022-04-04 01:47:10|17603.55|17483.55|17604.7|17484.7|17604.7|17484.7|17603.53|17483.53|10
1649036840000|2022-04-04 01:47:20|17604.86|17484.86|17606.32|17486.32|17606.32|17486.32|17604.77|17484.77|10
1649036850000|2022-04-04 01:47:30|17606.47|17486.47|17608.07|17488.07|17608.42|17488.42|17606.47|17486.47|9
1649036860000|2022-04-04 01:47:40|17607.88|17487.88|17607.37|17487.37|17607.88|17487.88|17607.06|17487.06|10
1649036870000|2022-04-04 01:47:50|17607.17|17487.17|17607.96|17487.96|17607.96|17487.96|17607.1|17487.1|9
1649036880000|2022-04-04 01:48:00|17608.67|17488.67|17609.17|17489.17|17609.26|17489.26|17608.57|17488.57|10
1649036890000|2022-04-04 01:48:10|17609.04|17489.04|17610.66|17490.66|17610.9|17490.9|17609.04|17489.04|10
1649036900000|2022-04-04 01:48:20|17610.3|17490.3|17611.3|17491.3|17611.57|17491.57|17610.3|17490.3|10
1649036910000|2022-04-04 01:48:30|17611.25|17491.25|17613.3|17493.3|17613.3|17493.3|17611.25|17491.25|10
1649036920000|2022-04-04 01:48:40|17613.18|17493.18|17617.7|17497.7|17617.7|17497.7|17613.18|17493.18|10
1649036930000|2022-04-04 01:48:50|17617.25|17497.25|17617.98|17497.98|17618.27|17498.27|17617.25|17497.25|10
1649036940000|2022-04-04 01:49:00|17617.99|17497.99|17616.59|17496.59|17617.99|17497.99|17616.56|17496.56|10
1649036950000|2022-04-04 01:49:10|17616.61|17496.61|17617.84|17497.84|17617.84|17497.84|17615.87|17495.87|10
1649036960000|2022-04-04 01:49:20|17618.1|17498.1|17617.02|17497.02|17618.1|17498.1|17616.84|17496.84|10
1649036970000|2022-04-04 01:49:30|17617.18|17497.18|17619.19|17499.19|17619.19|17499.19|17617.18|17497.18|10
1649036980000|2022-04-04 01:49:40|17619.37|17499.37|17618.51|17498.51|17619.71|17499.71|17618.26|17498.26|10
1649036990000|2022-04-04 01:49:50|17618.75|17498.75|17617.64|17497.64|17618.75|17498.75|17617.45|17497.45|10
1649037000000|2022-04-04 01:50:00|17617.67|17497.67|17618.5|17498.5|17618.5|17498.5|17617.58|17497.58|10
1649037010000|2022-04-04 01:50:10|17618.42|17498.42|17619.47|17499.47|17619.47|17499.47|17618.42|17498.42|10
1649037020000|2022-04-04 01:50:20|17620.32|17500.32|17621.77|17501.77|17621.77|17501.77|17620.32|17500.32|9
1649037030000|2022-04-04 01:50:30|17621.82|17501.82|17623.89|17503.89|17623.89|17503.89|17621.82|17501.82|9
1649037040000|2022-04-04 01:50:40|17625.8|17505.8|17631.31|17511.31|17631.63|17511.63|17625.8|17505.8|10
1649037050000|2022-04-04 01:50:50|17631.71|17511.71|17628.42|17508.42|17631.71|17511.71|17628.42|17508.42|10
1649037060000|2022-04-04 01:51:00|17628.52|17508.52|17630.12|17510.12|17630.32|17510.32|17628.52|17508.52|10
1649037070000|2022-04-04 01:51:10|17630.65|17510.65|17630.26|17510.26|17630.65|17510.65|17629.64|17509.64|9
1649037080000|2022-04-04 01:51:20|17630.32|17510.32|17631.78|17511.78|17631.86|17511.86|17630.32|17510.32|9
1649037090000|2022-04-04 01:51:30|17631.64|17511.64|17630.76|17510.76|17631.82|17511.82|17630.64|17510.64|10
1649037100000|2022-04-04 01:51:40|17632.85|17512.85|17632.99|17512.99|17633.11|17513.11|17632.75|17512.75|9
1649037110000|2022-04-04 01:51:50|17633.01|17513.01|17634.83|17514.83|17634.96|17514.96|17632.99|17512.99|10
1649037120000|2022-04-04 01:52:00|17634.9|17514.9|17637.44|17517.44|17637.44|17517.44|17634.9|17514.9|10
1649037130000|2022-04-04 01:52:10|17637.31|17517.31|17638.67|17518.67|17638.88|17518.88|17637.31|17517.31|10
1649037140000|2022-04-04 01:52:20|17638.75|17518.75|17637.81|17517.81|17639.33|17519.33|17637.81|17517.81|9
1649037150000|2022-04-04 01:52:30|17637.76|17517.76|17636.96|17516.96|17637.76|17517.76|17636.72|17516.72|9
1649037160000|2022-04-04 01:52:40|17636.87|17516.87|17636.73|17516.73|17636.87|17516.87|17636.43|17516.43|10
1649037170000|2022-04-04 01:52:50|17636.4|17516.4|17636.68|17516.68|17636.83|17516.83|17636.4|17516.4|9
1649037180000|2022-04-04 01:53:00|17636.31|17516.31|17638.68|17518.68|17638.68|17518.68|17636.31|17516.31|9
1649037190000|2022-04-04 01:53:10|17638.83|17518.83|17639.6|17519.6|17640.03|17520.03|17638.44|17518.44|10
1649037200000|2022-04-04 01:53:20|17639.72|17519.72|17638.78|17518.78|17639.81|17519.81|17638.78|17518.78|9
1649037210000|2022-04-04 01:53:30|17638.94|17518.94|17639.19|17519.19|17639.19|17519.19|17638.83|17518.83|10
1649037220000|2022-04-04 01:53:40|17638.95|17518.95|17638.94|17518.94|17639.13|17519.13|17638.65|17518.65|10
1649037230000|2022-04-04 01:53:50|17638.87|17518.87|17638.09|17518.09|17639.39|17519.39|17637.93|17517.93|10
1649037240000|2022-04-04 01:54:00|17638.65|17518.65|17636.81|17516.81|17638.82|17518.82|17636.81|17516.81|10
1649037250000|2022-04-04 01:54:10|17638.03|17518.03|17639.69|17519.69|17639.69|17519.69|17637.68|17517.68|10
1649037260000|2022-04-04 01:54:20|17639.97|17519.97|17642.9|17522.9|17642.9|17522.9|17639.97|17519.97|9
1649037270000|2022-04-04 01:54:30|17642.61|17522.61|17641.55|17521.55|17642.92|17522.92|17641.45|17521.45|10
1649037280000|2022-04-04 01:54:40|17641.47|17521.47|17641.33|17521.33|17641.72|17521.72|17641.1|17521.1|10
1649037290000|2022-04-04 01:54:50|17641.31|17521.31|17639.62|17519.62|17641.55|17521.55|17639.44|17519.44|10
1649037300000|2022-04-04 01:55:00|17639.6|17519.6|17639.22|17519.22|17639.84|17519.84|17639.06|17519.06|10
1649037310000|2022-04-04 01:55:10|17639.24|17519.24|17638.87|17518.87|17639.28|17519.28|17638.72|17518.72|8
1649037320000|2022-04-04 01:55:20|17638.75|17518.75|17639.82|17519.82|17639.82|17519.82|17638.75|17518.75|9
1649037330000|2022-04-04 01:55:30|17639.43|17519.43|17640.68|17520.68|17640.68|17520.68|17639.43|17519.43|10
1649037340000|2022-04-04 01:55:40|17640.85|17520.85|17642.3|17522.3|17642.51|17522.51|17640.85|17520.85|9
1649037350000|2022-04-04 01:55:50|17642.86|17522.86|17643.72|17523.72|17643.72|17523.72|17642.84|17522.84|10
1649037360000|2022-04-04 01:56:00|17643.74|17523.74|17644.61|17524.61|17645.08|17525.08|17643.74|17523.74|10
1649037370000|2022-04-04 01:56:10|17645.36|17525.36|17645.37|17525.37|17646.58|17526.58|17645.26|17525.26|10
1649037380000|2022-04-04 01:56:20|17645.14|17525.14|17643.12|17523.12|17645.14|17525.14|17643.12|17523.12|10
1649037390000|2022-04-04 01:56:30|17642.81|17522.81|17641.4|17521.4|17642.81|17522.81|17641.08|17521.08|10
1649037400000|2022-04-04 01:56:40|17641.16|17521.16|17639.73|17519.73|17641.37|17521.37|17639.73|17519.73|10
1649037410000|2022-04-04 01:56:50|17639.97|17519.97|17640.35|17520.35|17640.35|17520.35|17639.77|17519.77|9
1649037420000|2022-04-04 01:57:00|17640.27|17520.27|17640.82|17520.82|17640.82|17520.82|17640.27|17520.27|10
1649037430000|2022-04-04 01:57:10|17641.08|17521.08|17642.36|17522.36|17642.36|17522.36|17641.08|17521.08|10
1649037440000|2022-04-04 01:57:20|17642.39|17522.39|17644.65|17524.65|17644.81|17524.81|17642.39|17522.39|10
1649037450000|2022-04-04 01:57:30|17644.71|17524.71|17644.73|17524.73|17645.12|17525.12|17644.27|17524.27|10
1649037460000|2022-04-04 01:57:40|17645.28|17525.28|17646.57|17526.57|17646.57|17526.57|17645.25|17525.25|9
1649037470000|2022-04-04 01:57:50|17645.93|17525.93|17644.91|17524.91|17646.1|17526.1|17644.91|17524.91|10
1649037480000|2022-04-04 01:58:00|17644.83|17524.83|17641.24|17521.24|17644.83|17524.83|17641.24|17521.24|10
1649037490000|2022-04-04 01:58:10|17641.37|17521.37|17640.67|17520.67|17641.37|17521.37|17640.62|17520.62|9
1649037500000|2022-04-04 01:58:20|17640.58|17520.58|17640.29|17520.29|17640.58|17520.58|17639.78|17519.78|9
1649037510000|2022-04-04 01:58:30|17640.4|17520.4|17640.89|17520.89|17640.89|17520.89|17640.09|17520.09|8
1649037520000|2022-04-04 01:58:40|17640.82|17520.82|17641.69|17521.69|17641.69|17521.69|17640.82|17520.82|8
1649037530000|2022-04-04 01:58:50|17641.85|17521.85|17642.53|17522.53|17642.53|17522.53|17641.53|17521.53|10
1649037540000|2022-04-04 01:59:00|17642.57|17522.57|17643.11|17523.11|17643.11|17523.11|17642.31|17522.31|9
1649037550000|2022-04-04 01:59:10|17642.89|17522.89|17643.46|17523.46|17643.64|17523.64|17642.64|17522.64|10
1649037560000|2022-04-04 01:59:20|17644.16|17524.16|17643.23|17523.23|17644.85|17524.85|17642.98|17522.98|10
1649037570000|2022-04-04 01:59:30|17643.26|17523.26|17645.73|17525.73|17645.96|17525.96|17643.26|17523.26|10
1649037580000|2022-04-04 01:59:40|17645.85|17525.85|17642.43|17522.43|17646.03|17526.03|17642.43|17522.43|9
1649037590000|2022-04-04 01:59:50|17642.29|17522.29|17642.26|17522.26|17642.29|17522.29|17640.65|17520.65|10
1649037600000|2022-04-04 02:00:00|17641.88|17521.88|17638.89|17518.89|17641.88|17521.88|17638.89|17518.89|10
1649037610000|2022-04-04 02:00:10|17638.69|17518.69|17632.27|17512.27|17638.69|17518.69|17632.27|17512.27|10
1649037620000|2022-04-04 02:00:20|17632.59|17512.59|17607.89|17487.89|17632.59|17512.59|17607.89|17487.89|10
1649037630000|2022-04-04 02:00:30|17607.39|17487.39|17604.12|17484.12|17607.39|17487.39|17604.12|17484.12|10
1649037640000|2022-04-04 02:00:40|17603.11|17483.11|17600.54|17480.54|17603.11|17483.11|17600.54|17480.54|10
1649037650000|2022-04-04 02:00:50|17600.93|17480.93|17605.36|17485.36|17605.36|17485.36|17600.93|17480.93|10
1649037660000|2022-04-04 02:01:00|17604.85|17484.85|17607.97|17487.97|17607.97|17487.97|17604.85|17484.85|10
1649037670000|2022-04-04 02:01:10|17608.1|17488.1|17611.41|17491.41|17611.41|17491.41|17608.1|17488.1|10
1649037680000|2022-04-04 02:01:20|17611.61|17491.61|17613.17|17493.17|17613.17|17493.17|17611.35|17491.35|10
1649037690000|2022-04-04 02:01:30|17613.13|17493.13|17613.52|17493.52|17613.55|17493.55|17612.75|17492.75|10
1649037700000|2022-04-04 02:01:40|17613.24|17493.24|17614.3|17494.3|17614.46|17494.46|17612.69|17492.69|10
1649037710000|2022-04-04 02:01:50|17614.58|17494.58|17617|17497|17617.2|17497.2|17614.51|17494.51|10
1649037720000|2022-04-04 02:02:00|17617.21|17497.21|17615.74|17495.74|17617.21|17497.21|17614.76|17494.76|10
1649037730000|2022-04-04 02:02:10|17615.84|17495.84|17614.19|17494.19|17615.93|17495.93|17614.09|17494.09|9
1649037740000|2022-04-04 02:02:20|17614.18|17494.18|17615.5|17495.5|17615.5|17495.5|17613.52|17493.52|10
1649037750000|2022-04-04 02:02:30|17615.36|17495.36|17616.6|17496.6|17616.69|17496.69|17615.36|17495.36|9
1649037760000|2022-04-04 02:02:40|17616.59|17496.59|17615.08|17495.08|17616.86|17496.86|17615.08|17495.08|10
1649037770000|2022-04-04 02:02:50|17615.14|17495.14|17615.5|17495.5|17616.09|17496.09|17614.85|17494.85|10
1649037780000|2022-04-04 02:03:00|17615.14|17495.14|17611.64|17491.64|17615.36|17495.36|17611.59|17491.59|8
1649037790000|2022-04-04 02:03:10|17610.61|17490.61|17611.7|17491.7|17611.7|17491.7|17610.61|17490.61|10
1649037800000|2022-04-04 02:03:20|17611.95|17491.95|17612|17492|17613.75|17493.75|17611.95|17491.95|10
1649037810000|2022-04-04 02:03:30|17612.15|17492.15|17608.87|17488.87|17612.15|17492.15|17608.87|17488.87|10
1649037820000|2022-04-04 02:03:40|17609.18|17489.18|17611.13|17491.13|17611.13|17491.13|17609.18|17489.18|10
1649037830000|2022-04-04 02:03:50|17611.08|17491.08|17610.4|17490.4|17611.76|17491.76|17610.25|17490.25|9
1649037840000|2022-04-04 02:04:00|17610.19|17490.19|17610.16|17490.16|17610.74|17490.74|17610.16|17490.16|9
1649037850000|2022-04-04 02:04:10|17610.04|17490.04|17610.06|17490.06|17610.6|17490.6|17610.04|17490.04|8
1649037860000|2022-04-04 02:04:20|17610.02|17490.02|17609.84|17489.84|17610.02|17490.02|17609.39|17489.39|10
1649037870000|2022-04-04 02:04:30|17609.9|17489.9|17609.67|17489.67|17610.21|17490.21|17609.58|17489.58|8
1649037880000|2022-04-04 02:04:40|17609.11|17489.11|17609.63|17489.63|17609.76|17489.76|17609.08|17489.08|10
1649037890000|2022-04-04 02:04:50|17609.86|17489.86|17612.22|17492.22|17612.22|17492.22|17609.78|17489.78|10
1649037900000|2022-04-04 02:05:00|17612.17|17492.17|17614.14|17494.14|17614.14|17494.14|17612.17|17492.17|10
1649037910000|2022-04-04 02:05:10|17614.05|17494.05|17615.72|17495.72|17615.74|17495.74|17614.05|17494.05|10
1649037920000|2022-04-04 02:05:20|17617.67|17497.67|17621.59|17501.59|17621.63|17501.63|17617.62|17497.62|10
1649037930000|2022-04-04 02:05:30|17622.03|17502.03|17621.75|17501.75|17622.03|17502.03|17621.69|17501.69|8
1649037940000|2022-04-04 02:05:40|17621.91|17501.91|17624.69|17504.69|17624.88|17504.88|17621.74|17501.74|10
1649037950000|2022-04-04 02:05:50|17624.95|17504.95|17626.42|17506.42|17626.67|17506.67|17624.95|17504.95|10
1649037960000|2022-04-04 02:06:00|17626.49|17506.49|17631.61|17511.61|17631.61|17511.61|17626.49|17506.49|10
1649037970000|2022-04-04 02:06:10|17630.94|17510.94|17629.58|17509.58|17630.94|17510.94|17629.58|17509.58|10
1649037980000|2022-04-04 02:06:20|17628.71|17508.71|17627.57|17507.57|17629.83|17509.83|17627.57|17507.57|10
1649037990000|2022-04-04 02:06:30|17627.31|17507.31|17625.87|17505.87|17627.31|17507.31|17625.87|17505.87|10
1649038000000|2022-04-04 02:06:40|17625.79|17505.79|17623.38|17503.38|17625.79|17505.79|17623.38|17503.38|10
1649038010000|2022-04-04 02:06:50|17623.42|17503.42|17620.67|17500.67|17623.53|17503.53|17620.67|17500.67|10
1649038020000|2022-04-04 02:07:00|17620.47|17500.47|17616.47|17496.47|17620.47|17500.47|17616.47|17496.47|10
1649038030000|2022-04-04 02:07:10|17616.21|17496.21|17608.67|17488.67|17616.21|17496.21|17608.67|17488.67|10
1649038040000|2022-04-04 02:07:20|17608.89|17488.89|17609.41|17489.41|17609.41|17489.41|17608.48|17488.48|9
1649038050000|2022-04-04 02:07:30|17609.34|17489.34|17607.87|17487.87|17609.34|17489.34|17607.87|17487.87|10
1649038060000|2022-04-04 02:07:40|17607.73|17487.73|17607.28|17487.28|17608.12|17488.12|17606.81|17486.81|10
1649038070000|2022-04-04 02:07:50|17606.96|17486.96|17605.28|17485.28|17606.96|17486.96|17605.28|17485.28|10
1649038080000|2022-04-04 02:08:00|17605.23|17485.23|17603.96|17483.96|17605.23|17485.23|17603.33|17483.33|10
1649038090000|2022-04-04 02:08:10|17603.74|17483.74|17603.37|17483.37|17603.74|17483.74|17603.12|17483.12|8
1649038100000|2022-04-04 02:08:20|17603.36|17483.36|17602.38|17482.38|17603.44|17483.44|17602.38|17482.38|9
1649038110000|2022-04-04 02:08:30|17602.22|17482.22|17602.36|17482.36|17602.53|17482.53|17601.88|17481.88|8
1649038120000|2022-04-04 02:08:40|17602.32|17482.32|17600.4|17480.4|17602.35|17482.35|17600.4|17480.4|10
1649038130000|2022-04-04 02:08:50|17600.5|17480.5|17599.9|17479.9|17600.5|17480.5|17599.25|17479.25|10
1649038140000|2022-04-04 02:09:00|17599.68|17479.68|17599.13|17479.13|17599.68|17479.68|17598.87|17478.87|10
1649038150000|2022-04-04 02:09:10|17599.39|17479.39|17596.75|17476.75|17599.39|17479.39|17596.75|17476.75|10
1649038160000|2022-04-04 02:09:20|17596.56|17476.56|17595.16|17475.16|17596.56|17476.56|17594.85|17474.85|10
1649038170000|2022-04-04 02:09:30|17595.12|17475.12|17594.68|17474.68|17595.12|17475.12|17594.68|17474.68|10
1649038180000|2022-04-04 02:09:40|17594.76|17474.76|17594.98|17474.98|17594.98|17474.98|17594.33|17474.33|10
1649038190000|2022-04-04 02:09:50|17594.87|17474.87|17594.35|17474.35|17595.12|17475.12|17594.26|17474.26|10
1649038200000|2022-04-04 02:10:00|17594.37|17474.37|17594.22|17474.22|17595.01|17475.01|17594.22|17474.22|10
1649038210000|2022-04-04 02:10:10|17593.98|17473.98|17592.81|17472.81|17594.75|17474.75|17592.81|17472.81|10
1649038220000|2022-04-04 02:10:20|17592.21|17472.21|17591.59|17471.59|17592.38|17472.38|17591.59|17471.59|10
1649038230000|2022-04-04 02:10:30|17591.47|17471.47|17591.69|17471.69|17591.97|17471.97|17591.36|17471.36|10
1649038240000|2022-04-04 02:10:40|17591.9|17471.9|17595.14|17475.14|17595.14|17475.14|17591.9|17471.9|9
1649038250000|2022-04-04 02:10:50|17595.28|17475.28|17601.24|17481.24|17601.24|17481.24|17595.28|17475.28|9
1649038260000|2022-04-04 02:11:00|17601.81|17481.81|17604.96|17484.96|17604.96|17484.96|17601.81|17481.81|10
1649038270000|2022-04-04 02:11:10|17605.28|17485.28|17605.41|17485.41|17605.7|17485.7|17605.25|17485.25|10
1649038280000|2022-04-04 02:11:20|17605.62|17485.62|17608.73|17488.73|17608.78|17488.78|17605.62|17485.62|10
1649038290000|2022-04-04 02:11:30|17608.59|17488.59|17608.71|17488.71|17610.39|17490.39|17608.59|17488.59|10
1649038300000|2022-04-04 02:11:40|17608.67|17488.67|17608.78|17488.78|17609.15|17489.15|17608.67|17488.67|10
1649038310000|2022-04-04 02:11:50|17608.81|17488.81|17609.23|17489.23|17609.53|17489.53|17608.67|17488.67|8
1649038320000|2022-04-04 02:12:00|17609.05|17489.05|17609.6|17489.6|17610.25|17490.25|17609.05|17489.05|8
1649038330000|2022-04-04 02:12:10|17609.43|17489.43|17610.65|17490.65|17610.65|17490.65|17609.43|17489.43|9
1649038340000|2022-04-04 02:12:20|17610.63|17490.63|17608.71|17488.71|17610.63|17490.63|17608.69|17488.69|9
1649038350000|2022-04-04 02:12:30|17609.19|17489.19|17608.02|17488.02|17609.72|17489.72|17608.02|17488.02|10
1649038360000|2022-04-04 02:12:40|17608.11|17488.11|17607.59|17487.59|17608.26|17488.26|17607.59|17487.59|10
1649038370000|2022-04-04 02:12:50|17607.3|17487.3|17606.15|17486.15|17607.3|17487.3|17605.77|17485.77|10
1649038380000|2022-04-04 02:13:00|17606.18|17486.18|17607.37|17487.37|17608.63|17488.63|17606.18|17486.18|10
1649038390000|2022-04-04 02:13:10|17607.51|17487.51|17607.53|17487.53|17608.11|17488.11|17607.51|17487.51|10
1649038400000|2022-04-04 02:13:20|17607.57|17487.57|17606.64|17486.64|17607.57|17487.57|17606.43|17486.43|10
1649038410000|2022-04-04 02:13:30|17606.88|17486.88|17606.93|17486.93|17606.95|17486.95|17606.78|17486.78|9
1649038420000|2022-04-04 02:13:40|17606.69|17486.69|17608.49|17488.49|17608.49|17488.49|17606.56|17486.56|10
1649038430000|2022-04-04 02:13:50|17608.61|17488.61|17608.49|17488.49|17609.23|17489.23|17608.49|17488.49|10
1649038440000|2022-04-04 02:14:00|17608.76|17488.76|17608.55|17488.55|17609.08|17489.08|17608.53|17488.53|9
1649038450000|2022-04-04 02:14:10|17608.93|17488.93|17609.74|17489.74|17610.01|17490.01|17608.93|17488.93|10
1649038460000|2022-04-04 02:14:20|17609.94|17489.94|17608.95|17488.95|17609.94|17489.94|17608.95|17488.95|9
1649038470000|2022-04-04 02:14:30|17609.11|17489.11|17608.56|17488.56|17609.11|17489.11|17608.54|17488.54|9
1649038480000|2022-04-04 02:14:40|17608.69|17488.69|17613.16|17493.16|17613.16|17493.16|17608.69|17488.69|10
1649038490000|2022-04-04 02:14:50|17613.28|17493.28|17614.15|17494.15|17614.5|17494.5|17613.28|17493.28|10
1649038500000|2022-04-04 02:15:00|17614.03|17494.03|17611.75|17491.75|17614.03|17494.03|17611.75|17491.75|10
1649038510000|2022-04-04 02:15:10|17611.81|17491.81|17610.32|17490.32|17611.81|17491.81|17610|17490|10
1649038520000|2022-04-04 02:15:20|17610.23|17490.23|17609.34|17489.34|17610.23|17490.23|17609.34|17489.34|10
1649038530000|2022-04-04 02:15:30|17609.39|17489.39|17608.4|17488.4|17609.39|17489.39|17608.4|17488.4|9
1649038540000|2022-04-04 02:15:40|17608.21|17488.21|17612.64|17492.64|17612.64|17492.64|17608.21|17488.21|10
1649038550000|2022-04-04 02:15:50|17612.69|17492.69|17615.15|17495.15|17615.23|17495.23|17612.69|17492.69|10
1649038560000|2022-04-04 02:16:00|17614.55|17494.55|17613.71|17493.71|17615.18|17495.18|17613.57|17493.57|10
1649038570000|2022-04-04 02:16:10|17613.63|17493.63|17615.16|17495.16|17615.56|17495.56|17613.63|17493.63|9
1649038580000|2022-04-04 02:16:20|17615.96|17495.96|17617.5|17497.5|17617.5|17497.5|17615.96|17495.96|9
1649038590000|2022-04-04 02:16:30|17617.48|17497.48|17619.61|17499.61|17619.61|17499.61|17617.48|17497.48|8
1649038600000|2022-04-04 02:16:40|17619.59|17499.59|17620.64|17500.64|17620.64|17500.64|17619.48|17499.48|10
1649038610000|2022-04-04 02:16:50|17621.19|17501.19|17622.99|17502.99|17623.12|17503.12|17620.91|17500.91|10
1649038620000|2022-04-04 02:17:00|17623.33|17503.33|17622.86|17502.86|17623.33|17503.33|17621.66|17501.66|9
1649038630000|2022-04-04 02:17:10|17622.82|17502.82|17621.63|17501.63|17623.04|17503.04|17621.58|17501.58|9
1649038640000|2022-04-04 02:17:20|17621.98|17501.98|17622.86|17502.86|17623.12|17503.12|17621.94|17501.94|10
1649038650000|2022-04-04 02:17:30|17622.93|17502.93|17623.27|17503.27|17623.27|17503.27|17622.47|17502.47|10
1649038660000|2022-04-04 02:17:40|17623.17|17503.17|17623.04|17503.04|17623.86|17503.86|17623.04|17503.04|10
1649038670000|2022-04-04 02:17:50|17623.3|17503.3|17624.23|17504.23|17624.23|17504.23|17623.3|17503.3|9
1649038680000|2022-04-04 02:18:00|17624.94|17504.94|17624.7|17504.7|17625.68|17505.68|17624.2|17504.2|8
1649038690000|2022-04-04 02:18:10|17624.89|17504.89|17624.31|17504.31|17625.06|17505.06|17624.25|17504.25|9
1649038700000|2022-04-04 02:18:20|17624.59|17504.59|17626.19|17506.19|17626.28|17506.28|17624.44|17504.44|8
1649038710000|2022-04-04 02:18:30|17625.85|17505.85|17627.58|17507.58|17627.58|17507.58|17625.85|17505.85|10
1649038720000|2022-04-04 02:18:40|17627.6|17507.6|17629.2|17509.2|17629.23|17509.23|17627.6|17507.6|8
1649038730000|2022-04-04 02:18:50|17628.87|17508.87|17629.67|17509.67|17629.71|17509.71|17628.66|17508.66|10
1649038740000|2022-04-04 02:19:00|17629.99|17509.99|17630.08|17510.08|17630.48|17510.48|17629.99|17509.99|9
1649038750000|2022-04-04 02:19:10|17629.86|17509.86|17630.55|17510.55|17630.62|17510.62|17629.86|17509.86|9
1649038760000|2022-04-04 02:19:20|17630.47|17510.47|17631.09|17511.09|17631.09|17511.09|17630.41|17510.41|10
1649038770000|2022-04-04 02:19:30|17631.02|17511.02|17630.58|17510.58|17631.03|17511.03|17630.39|17510.39|10
1649038780000|2022-04-04 02:19:40|17630.62|17510.62|17632.08|17512.08|17632.08|17512.08|17630.62|17510.62|10
1649038790000|2022-04-04 02:19:50|17632.14|17512.14|17632.85|17512.85|17633.34|17513.34|17631.99|17511.99|10
1649038800000|2022-04-04 02:20:00|17632.64|17512.64|17632.35|17512.35|17633.57|17513.57|17632.22|17512.22|9
1649038810000|2022-04-04 02:20:10|17632.26|17512.26|17631.91|17511.91|17632.26|17512.26|17631.51|17511.51|6
1649038820000|2022-04-04 02:20:20|17631.79|17511.79|17632.72|17512.72|17633.19|17513.19|17631.59|17511.59|8
1649038830000|2022-04-04 02:20:30|17633.16|17513.16|17632.85|17512.85|17633.54|17513.54|17632.8|17512.8|9
1649038840000|2022-04-04 02:20:40|17632.72|17512.72|17633.39|17513.39|17633.59|17513.59|17632.72|17512.72|9
1649038850000|2022-04-04 02:20:50|17633.32|17513.32|17634.35|17514.35|17634.41|17514.41|17633.08|17513.08|10
1649038860000|2022-04-04 02:21:00|17634.55|17514.55|17632.88|17512.88|17634.62|17514.62|17632.88|17512.88|10
1649038870000|2022-04-04 02:21:10|17632.85|17512.85|17631.96|17511.96|17633.2|17513.2|17631.85|17511.85|9
1649038880000|2022-04-04 02:21:20|17631.89|17511.89|17632.1|17512.1|17632.46|17512.46|17631.89|17511.89|9
1649038890000|2022-04-04 02:21:30|17631.85|17511.85|17631.79|17511.79|17631.85|17511.85|17631.18|17511.18|7
1649038900000|2022-04-04 02:21:40|17631.65|17511.65|17633.55|17513.55|17633.55|17513.55|17631.65|17511.65|10
1649038910000|2022-04-04 02:21:50|17633.38|17513.38|17634.63|17514.63|17634.77|17514.77|17633.38|17513.38|10
1649038920000|2022-04-04 02:22:00|17634.9|17514.9|17634.1|17514.1|17634.9|17514.9|17633.73|17513.73|10
1649038930000|2022-04-04 02:22:10|17633.99|17513.99|17632.04|17512.04|17634.07|17514.07|17632.04|17512.04|10
1649038940000|2022-04-04 02:22:20|17632.12|17512.12|17631.47|17511.47|17632.15|17512.15|17631.43|17511.43|9
1649038950000|2022-04-04 02:22:30|17632.26|17512.26|17629.65|17509.65|17632.26|17512.26|17629.65|17509.65|9
1649038960000|2022-04-04 02:22:40|17629.81|17509.81|17629.7|17509.7|17629.88|17509.88|17629.29|17509.29|8
1649038970000|2022-04-04 02:22:50|17629.43|17509.43|17630.17|17510.17|17630.3|17510.3|17629.37|17509.37|10
1649038980000|2022-04-04 02:23:00|17629.85|17509.85|17631.36|17511.36|17631.85|17511.85|17629.85|17509.85|10
1649038990000|2022-04-04 02:23:10|17631.38|17511.38|17633.68|17513.68|17633.77|17513.77|17631.38|17511.38|9
1649039000000|2022-04-04 02:23:20|17633.65|17513.65|17634.06|17514.06|17634.23|17514.23|17633.65|17513.65|9
1649039010000|2022-04-04 02:23:30|17633.94|17513.94|17633.89|17513.89|17634.36|17514.36|17632.83|17512.83|10
1649039020000|2022-04-04 02:23:40|17633.94|17513.94|17634.52|17514.52|17634.52|17514.52|17633.53|17513.53|10
1649039030000|2022-04-04 02:23:50|17634.73|17514.73|17635.13|17515.13|17635.17|17515.17|17634.7|17514.7|8
1649039040000|2022-04-04 02:24:00|17634.93|17514.93|17634.84|17514.84|17635.11|17515.11|17634.84|17514.84|9
1649039050000|2022-04-04 02:24:10|17634.7|17514.7|17633.78|17513.78|17634.7|17514.7|17633.78|17513.78|10
1649039060000|2022-04-04 02:24:20|17633.02|17513.02|17630.95|17510.95|17633.02|17513.02|17630.83|17510.83|10
1649039070000|2022-04-04 02:24:30|17630.54|17510.54|17630.19|17510.19|17630.54|17510.54|17629.92|17509.92|9
1649039080000|2022-04-04 02:24:40|17628.94|17508.94|17629.73|17509.73|17629.73|17509.73|17628.92|17508.92|8
1649039090000|2022-04-04 02:24:50|17630.15|17510.15|17631.1|17511.1|17631.1|17511.1|17630.15|17510.15|7
1649039100000|2022-04-04 02:25:00|17631.26|17511.26|17631.16|17511.16|17631.26|17511.26|17630.88|17510.88|10
1649039110000|2022-04-04 02:25:10|17631.22|17511.22|17630.96|17510.96|17631.22|17511.22|17630.37|17510.37|10
1649039120000|2022-04-04 02:25:20|17630.62|17510.62|17630.96|17510.96|17631.19|17511.19|17630.62|17510.62|9
1649039130000|2022-04-04 02:25:30|17631.42|17511.42|17631.03|17511.03|17631.42|17511.42|17630.8|17510.8|9
1649039140000|2022-04-04 02:25:40|17631.04|17511.04|17631.23|17511.23|17631.31|17511.31|17630.96|17510.96|10
1649039150000|2022-04-04 02:25:50|17630.88|17510.88|17630.94|17510.94|17631.36|17511.36|17630.34|17510.34|10
1649039160000|2022-04-04 02:26:00|17631.35|17511.35|17629.86|17509.86|17631.35|17511.35|17629.86|17509.86|9
1649039170000|2022-04-04 02:26:10|17629.87|17509.87|17627.74|17507.74|17629.87|17509.87|17627.74|17507.74|10
1649039180000|2022-04-04 02:26:20|17627.86|17507.86|17627.74|17507.74|17627.99|17507.99|17627.67|17507.67|9
1649039190000|2022-04-04 02:26:30|17627.73|17507.73|17625.99|17505.99|17627.73|17507.73|17625.55|17505.55|9
1649039200000|2022-04-04 02:26:40|17625.89|17505.89|17621.54|17501.54|17625.91|17505.91|17621.54|17501.54|9
1649039210000|2022-04-04 02:26:50|17621.42|17501.42|17616.95|17496.95|17621.52|17501.52|17616.95|17496.95|10
1649039220000|2022-04-04 02:27:00|17616.89|17496.89|17616.2|17496.2|17617.5|17497.5|17615.76|17495.76|9
1649039230000|2022-04-04 02:27:10|17618.93|17498.93|17618.95|17498.95|17619.85|17499.85|17618.71|17498.71|10
1649039240000|2022-04-04 02:27:20|17619.39|17499.39|17620.29|17500.29|17620.75|17500.75|17619.39|17499.39|10
1649039250000|2022-04-04 02:27:30|17620.27|17500.27|17621.56|17501.56|17621.56|17501.56|17620.23|17500.23|10
1649039260000|2022-04-04 02:27:40|17621.61|17501.61|17621.45|17501.45|17622.69|17502.69|17621.45|17501.45|9
1649039270000|2022-04-04 02:27:50|17621.12|17501.12|17620.32|17500.32|17621.12|17501.12|17620.16|17500.16|9
1649039280000|2022-04-04 02:28:00|17620.24|17500.24|17620.43|17500.43|17620.58|17500.58|17620.17|17500.17|10
1649039290000|2022-04-04 02:28:10|17619.85|17499.85|17621.68|17501.68|17621.68|17501.68|17619.82|17499.82|10
1649039300000|2022-04-04 02:28:20|17621.67|17501.67|17622.95|17502.95|17623.11|17503.11|17621.67|17501.67|10
1649039310000|2022-04-04 02:28:30|17622.92|17502.92|17624.35|17504.35|17624.35|17504.35|17622.57|17502.57|9
1649039320000|2022-04-04 02:28:40|17624.04|17504.04|17622.71|17502.71|17624.14|17504.14|17622.71|17502.71|9
1649039330000|2022-04-04 02:28:50|17622.23|17502.23|17623.19|17503.19|17623.53|17503.53|17622.23|17502.23|10
1649039340000|2022-04-04 02:29:00|17623.32|17503.32|17620.3|17500.3|17623.36|17503.36|17620.3|17500.3|9
1649039350000|2022-04-04 02:29:10|17619.32|17499.32|17619.31|17499.31|17620.12|17500.12|17619.21|17499.21|10
1649039360000|2022-04-04 02:29:20|17618.98|17498.98|17616.3|17496.3|17619|17499|17616.3|17496.3|10
1649039370000|2022-04-04 02:29:30|17616.42|17496.42|17618.86|17498.86|17619.03|17499.03|17616.27|17496.27|10
1649039380000|2022-04-04 02:29:40|17619.26|17499.26|17621.72|17501.72|17621.72|17501.72|17619.26|17499.26|10
1649039390000|2022-04-04 02:29:50|17621.9|17501.9|17620.78|17500.78|17621.9|17501.9|17620.73|17500.73|10
1649039400000|2022-04-04 02:30:00|17620.79|17500.79|17620.17|17500.17|17621.16|17501.16|17620.17|17500.17|10
1649039410000|2022-04-04 02:30:10|17619.86|17499.86|17620.29|17500.29|17620.29|17500.29|17619.52|17499.52|10
1649039420000|2022-04-04 02:30:20|17620.2|17500.2|17620.87|17500.87|17621.08|17501.08|17620.13|17500.13|10
1649039430000|2022-04-04 02:30:30|17621.16|17501.16|17621.74|17501.74|17622.45|17502.45|17621.16|17501.16|10
1649039440000|2022-04-04 02:30:40|17621.69|17501.69|17624.97|17504.97|17625.06|17505.06|17621.69|17501.69|8
1649039450000|2022-04-04 02:30:50|17624.91|17504.91|17623.91|17503.91|17625.01|17505.01|17623.91|17503.91|9
1649039460000|2022-04-04 02:31:00|17623.71|17503.71|17624.41|17504.41|17624.41|17504.41|17623.53|17503.53|10
1649039470000|2022-04-04 02:31:10|17624.47|17504.47|17623.35|17503.35|17624.97|17504.97|17623.35|17503.35|10
1649039480000|2022-04-04 02:31:20|17623.34|17503.34|17620.43|17500.43|17623.83|17503.83|17620.43|17500.43|10
1649039490000|2022-04-04 02:31:30|17620.63|17500.63|17619.15|17499.15|17620.8|17500.8|17619.15|17499.15|9
1649039500000|2022-04-04 02:31:40|17618.92|17498.92|17617.52|17497.52|17618.92|17498.92|17617.52|17497.52|10
1649039510000|2022-04-04 02:31:50|17617.42|17497.42|17615.78|17495.78|17617.7|17497.7|17615.6|17495.6|10
1649039520000|2022-04-04 02:32:00|17615.56|17495.56|17612.63|17492.63|17615.98|17495.98|17612.63|17492.63|9
1649039530000|2022-04-04 02:32:10|17612.69|17492.69|17611.02|17491.02|17612.8|17492.8|17611.02|17491.02|10
1649039540000|2022-04-04 02:32:20|17610.53|17490.53|17606.58|17486.58|17610.53|17490.53|17606.58|17486.58|10
1649039550000|2022-04-04 02:32:30|17606.7|17486.7|17606.42|17486.42|17606.7|17486.7|17606.01|17486.01|8
1649039560000|2022-04-04 02:32:40|17606.37|17486.37|17607.05|17487.05|17607.05|17487.05|17606.37|17486.37|9
1649039570000|2022-04-04 02:32:50|17607.11|17487.11|17605.54|17485.54|17607.15|17487.15|17605.54|17485.54|9
1649039580000|2022-04-04 02:33:00|17605.47|17485.47|17605.72|17485.72|17605.75|17485.75|17605.45|17485.45|10
1649039590000|2022-04-04 02:33:10|17605.64|17485.64|17603.34|17483.34|17605.89|17485.89|17603|17483|10
1649039600000|2022-04-04 02:33:20|17603.35|17483.35|17604.28|17484.28|17604.48|17484.48|17603.35|17483.35|10
1649039610000|2022-04-04 02:33:30|17604.05|17484.05|17604.17|17484.17|17604.31|17484.31|17603.98|17483.98|10
1649039620000|2022-04-04 02:33:40|17604.07|17484.07|17604.67|17484.67|17604.67|17484.67|17603.97|17483.97|10
1649039630000|2022-04-04 02:33:50|17604.84|17484.84|17608.16|17488.16|17608.16|17488.16|17604.84|17484.84|10
1649039640000|2022-04-04 02:34:00|17608.19|17488.19|17607.53|17487.53|17608.32|17488.32|17607.27|17487.27|10
1649039650000|2022-04-04 02:34:10|17607.6|17487.6|17608.92|17488.92|17608.92|17488.92|17607.16|17487.16|10
1649039660000|2022-04-04 02:34:20|17608.93|17488.93|17609.18|17489.18|17609.19|17489.19|17608.76|17488.76|7
1649039670000|2022-04-04 02:34:30|17609.19|17489.19|17610.61|17490.61|17610.62|17490.62|17609.11|17489.11|10
1649039680000|2022-04-04 02:34:40|17610.7|17490.7|17613.95|17493.95|17614.01|17494.01|17610.7|17490.7|8
1649039690000|2022-04-04 02:34:50|17614.03|17494.03|17615.49|17495.49|17615.49|17495.49|17613.84|17493.84|9
1649039700000|2022-04-04 02:35:00|17615.89|17495.89|17616.43|17496.43|17617.29|17497.29|17615.89|17495.89|10
1649039710000|2022-04-04 02:35:10|17616.28|17496.28|17618.35|17498.35|17618.35|17498.35|17616.28|17496.28|8
1649039720000|2022-04-04 02:35:20|17618.19|17498.19|17618.35|17498.35|17618.57|17498.57|17617.83|17497.83|10
1649039730000|2022-04-04 02:35:30|17618.19|17498.19|17617.14|17497.14|17618.19|17498.19|17616.98|17496.98|10
1649039740000|2022-04-04 02:35:40|17617.39|17497.39|17617.49|17497.49|17617.64|17497.64|17617.39|17497.39|10
1649039750000|2022-04-04 02:35:50|17617.08|17497.08|17616.26|17496.26|17617.18|17497.18|17616.26|17496.26|9
1649039760000|2022-04-04 02:36:00|17616.11|17496.11|17616.45|17496.45|17616.45|17496.45|17615.81|17495.81|9
1649039770000|2022-04-04 02:36:10|17616.33|17496.33|17615.71|17495.71|17616.43|17496.43|17615.71|17495.71|9
1649039780000|2022-04-04 02:36:20|17616.05|17496.05|17615.28|17495.28|17616.09|17496.09|17615.28|17495.28|10
1649039790000|2022-04-04 02:36:30|17615.31|17495.31|17611.31|17491.31|17615.31|17495.31|17611.31|17491.31|10
1649039800000|2022-04-04 02:36:40|17611.19|17491.19|17610.84|17490.84|17611.19|17491.19|17610.45|17490.45|10
1649039810000|2022-04-04 02:36:50|17610.92|17490.92|17613.09|17493.09|17613.09|17493.09|17610.59|17490.59|9
1649039820000|2022-04-04 02:37:00|17613.21|17493.21|17615.18|17495.18|17615.18|17495.18|17613.21|17493.21|10
1649039830000|2022-04-04 02:37:10|17615.32|17495.32|17614.37|17494.37|17615.32|17495.32|17614.17|17494.17|8
1649039840000|2022-04-04 02:37:20|17616.42|17496.42|17616.12|17496.12|17616.47|17496.47|17616.12|17496.12|8
1649039850000|2022-04-04 02:37:30|17616.18|17496.18|17615.7|17495.7|17616.18|17496.18|17615.6|17495.6|9
1649039860000|2022-04-04 02:37:40|17616.09|17496.09|17615.12|17495.12|17616.09|17496.09|17614.81|17494.81|9
1649039870000|2022-04-04 02:37:50|17615.39|17495.39|17615.57|17495.57|17615.79|17495.79|17615.39|17495.39|10
1649039880000|2022-04-04 02:38:00|17615.78|17495.78|17616.26|17496.26|17616.26|17496.26|17615.21|17495.21|10
1649039890000|2022-04-04 02:38:10|17616.29|17496.29|17616.23|17496.23|17616.3|17496.3|17615.66|17495.66|10
1649039900000|2022-04-04 02:38:20|17616.29|17496.29|17619.39|17499.39|17619.39|17499.39|17616.27|17496.27|9
1649039910000|2022-04-04 02:38:30|17619.66|17499.66|17617.05|17497.05|17619.66|17499.66|17617.04|17497.04|10
1649039920000|2022-04-04 02:38:40|17617.45|17497.45|17617.11|17497.11|17617.45|17497.45|17617.09|17497.09|10
1649039930000|2022-04-04 02:38:50|17617.07|17497.07|17616.56|17496.56|17617.07|17497.07|17616.36|17496.36|9
1649039940000|2022-04-04 02:39:00|17616.5|17496.5|17617.49|17497.49|17617.86|17497.86|17616.5|17496.5|7
1649039950000|2022-04-04 02:39:10|17617.65|17497.65|17618|17498|17618.18|17498.18|17617.65|17497.65|8
1649039960000|2022-04-04 02:39:20|17617.94|17497.94|17617.92|17497.92|17618.22|17498.22|17617.25|17497.25|8
1649039970000|2022-04-04 02:39:30|17617.85|17497.85|17618.11|17498.11|17618.16|17498.16|17617.7|17497.7|10
1649039980000|2022-04-04 02:39:40|17618.12|17498.12|17618.89|17498.89|17619.21|17499.21|17618.05|17498.05|10
1649039990000|2022-04-04 02:39:50|17619.02|17499.02|17620.32|17500.32|17620.32|17500.32|17618.9|17498.9|9
1649040000000|2022-04-04 02:40:00|17620.38|17500.38|17620.54|17500.54|17620.57|17500.57|17620.38|17500.38|9
1649040010000|2022-04-04 02:40:10|17620.63|17500.63|17619.78|17499.78|17620.63|17500.63|17619.7|17499.7|9
1649040020000|2022-04-04 02:40:20|17619.88|17499.88|17621.41|17501.41|17621.45|17501.45|17619.87|17499.87|8
1649040030000|2022-04-04 02:40:30|17621.53|17501.53|17621.93|17501.93|17621.93|17501.93|17621.38|17501.38|9
1649040040000|2022-04-04 02:40:40|17622.55|17502.55|17624.34|17504.34|17624.34|17504.34|17622.55|17502.55|9
1649040050000|2022-04-04 02:40:50|17624.21|17504.21|17627.96|17507.96|17627.96|17507.96|17624.21|17504.21|10
1649040060000|2022-04-04 02:41:00|17628.16|17508.16|17632.08|17512.08|17632.08|17512.08|17628.14|17508.14|10
1649040070000|2022-04-04 02:41:10|17633.29|17513.29|17633.62|17513.62|17633.62|17513.62|17632.8|17512.8|9
1649040080000|2022-04-04 02:41:20|17633.46|17513.46|17635.17|17515.17|17635.17|17515.17|17633.46|17513.46|10
1649040090000|2022-04-04 02:41:30|17635.33|17515.33|17635.72|17515.72|17635.72|17515.72|17634.49|17514.49|10
1649040100000|2022-04-04 02:41:40|17637.27|17517.27|17639.18|17519.18|17639.18|17519.18|17637.27|17517.27|9
1649040110000|2022-04-04 02:41:50|17639.2|17519.2|17639.54|17519.54|17639.54|17519.54|17638|17518|10
1649040120000|2022-04-04 02:42:00|17639.43|17519.43|17642.08|17522.08|17642.08|17522.08|17639.43|17519.43|9
1649040130000|2022-04-04 02:42:10|17642.38|17522.38|17642.64|17522.64|17642.81|17522.81|17642.23|17522.23|10
1649040140000|2022-04-04 02:42:20|17643.69|17523.69|17644.37|17524.37|17644.66|17524.66|17643.65|17523.65|9
1649040150000|2022-04-04 02:42:30|17644.73|17524.73|17644.38|17524.38|17645.37|17525.37|17644.38|17524.38|10
1649040160000|2022-04-04 02:42:40|17644.53|17524.53|17645.66|17525.66|17645.66|17525.66|17644.53|17524.53|10
1649040170000|2022-04-04 02:42:50|17645.52|17525.52|17646.25|17526.25|17646.31|17526.31|17645.52|17525.52|6
1649040180000|2022-04-04 02:43:00|17646.21|17526.21|17645.37|17525.37|17646.21|17526.21|17645.36|17525.36|10
1649040190000|2022-04-04 02:43:10|17645.39|17525.39|17645|17525|17645.39|17525.39|17645|17525|9
1649040200000|2022-04-04 02:43:20|17644.78|17524.78|17644.67|17524.67|17644.92|17524.92|17644.45|17524.45|10
1649040210000|2022-04-04 02:43:30|17644.79|17524.79|17644.86|17524.86|17645.06|17525.06|17644.68|17524.68|10
1649040220000|2022-04-04 02:43:40|17645.09|17525.09|17645.21|17525.21|17645.21|17525.21|17644.44|17524.44|10
1649040230000|2022-04-04 02:43:50|17645.11|17525.11|17644.51|17524.51|17645.77|17525.77|17644.47|17524.47|10
1649040240000|2022-04-04 02:44:00|17644.23|17524.23|17641.82|17521.82|17644.23|17524.23|17641.77|17521.77|10
1649040250000|2022-04-04 02:44:10|17641.97|17521.97|17640.98|17520.98|17641.97|17521.97|17640.47|17520.47|10
1649040260000|2022-04-04 02:44:20|17640.89|17520.89|17642.88|17522.88|17643.11|17523.11|17640.89|17520.89|10
1649040270000|2022-04-04 02:44:30|17642.87|17522.87|17642.55|17522.55|17642.97|17522.97|17642.55|17522.55|8
1649040280000|2022-04-04 02:44:40|17642.62|17522.62|17642.46|17522.46|17642.62|17522.62|17642.35|17522.35|9
1649040290000|2022-04-04 02:44:50|17642.32|17522.32|17641.54|17521.54|17642.32|17522.32|17641.49|17521.49|10
1649040300000|2022-04-04 02:45:00|17642.13|17522.13|17640.77|17520.77|17643.33|17523.33|17640.47|17520.47|9
1649040310000|2022-04-04 02:45:10|17640.56|17520.56|17635.97|17515.97|17640.56|17520.56|17635.89|17515.89|10
1649040320000|2022-04-04 02:45:20|17635.8|17515.8|17634.95|17514.95|17635.8|17515.8|17634.95|17514.95|8
1649040330000|2022-04-04 02:45:30|17634.91|17514.91|17635.79|17515.79|17635.91|17515.91|17634.59|17514.59|8
1649040340000|2022-04-04 02:45:40|17635.61|17515.61|17635.2|17515.2|17636.04|17516.04|17635.2|17515.2|9
1649040350000|2022-04-04 02:45:50|17635.19|17515.19|17635.21|17515.21|17635.32|17515.32|17633.93|17513.93|10
1649040360000|2022-04-04 02:46:00|17635.69|17515.69|17637.94|17517.94|17637.94|17517.94|17634.15|17514.15|10
1649040370000|2022-04-04 02:46:10|17638.47|17518.47|17638.78|17518.78|17638.88|17518.88|17638.37|17518.37|9
1649040380000|2022-04-04 02:46:20|17638.76|17518.76|17640.32|17520.32|17640.32|17520.32|17638.76|17518.76|10
1649040390000|2022-04-04 02:46:30|17640.07|17520.07|17639.99|17519.99|17640.99|17520.99|17639.96|17519.96|10
1649040400000|2022-04-04 02:46:40|17640.27|17520.27|17640.92|17520.92|17640.94|17520.94|17640.27|17520.27|10
1649040410000|2022-04-04 02:46:50|17641.01|17521.01|17643.94|17523.94|17643.94|17523.94|17641.01|17521.01|9
1649040420000|2022-04-04 02:47:00|17644.16|17524.16|17642.98|17522.98|17644.16|17524.16|17642.98|17522.98|10
1649040430000|2022-04-04 02:47:10|17643.33|17523.33|17644.73|17524.73|17645.01|17525.01|17643.25|17523.25|10
1649040440000|2022-04-04 02:47:20|17645.08|17525.08|17646.88|17526.88|17647.45|17527.45|17645.08|17525.08|10
1649040450000|2022-04-04 02:47:30|17646.81|17526.81|17647.17|17527.17|17647.17|17527.17|17646.62|17526.62|10
1649040460000|2022-04-04 02:47:40|17647.11|17527.11|17649.14|17529.14|17649.16|17529.16|17646.29|17526.29|10
1649040470000|2022-04-04 02:47:50|17648.99|17528.99|17650.05|17530.05|17650.05|17530.05|17648.97|17528.97|10
1649040480000|2022-04-04 02:48:00|17650|17530|17650.3|17530.3|17650.62|17530.62|17649.19|17529.19|9
1649040490000|2022-04-04 02:48:10|17650.58|17530.58|17655.61|17535.61|17655.61|17535.61|17650.58|17530.58|10
1649040500000|2022-04-04 02:48:20|17655.5|17535.5|17656.44|17536.44|17656.44|17536.44|17655.13|17535.13|9
1649040510000|2022-04-04 02:48:30|17656.75|17536.75|17658.54|17538.54|17658.56|17538.56|17656.64|17536.64|10
1649040520000|2022-04-04 02:48:40|17658.47|17538.47|17663.2|17543.2|17663.2|17543.2|17658.11|17538.11|10
1649040530000|2022-04-04 02:48:50|17663.73|17543.73|17666.59|17546.59|17667.03|17547.03|17663.73|17543.73|9
1649040540000|2022-04-04 02:49:00|17666.55|17546.55|17669.69|17549.69|17669.69|17549.69|17665.93|17545.93|10
1649040550000|2022-04-04 02:49:10|17669.99|17549.99|17673.3|17553.3|17673.3|17553.3|17669.99|17549.99|10
1649040560000|2022-04-04 02:49:20|17674.38|17554.38|17677.34|17557.34|17677.34|17557.34|17674.38|17554.38|10
1649040570000|2022-04-04 02:49:30|17677.22|17557.22|17680.97|17560.97|17680.97|17560.97|17676.91|17556.91|10
1649040580000|2022-04-04 02:49:40|17681.29|17561.29|17683.47|17563.47|17683.47|17563.47|17681.29|17561.29|10
1649040590000|2022-04-04 02:49:50|17683.28|17563.28|17685.25|17565.25|17685.52|17565.52|17683.21|17563.21|10
1649040600000|2022-04-04 02:50:00|17685.69|17565.69|17687.25|17567.25|17687.27|17567.27|17685.5|17565.5|10
1649040610000|2022-04-04 02:50:10|17687|17567|17684.39|17564.39|17687.22|17567.22|17684.39|17564.39|10
1649040620000|2022-04-04 02:50:20|17684.51|17564.51|17684.31|17564.31|17685.84|17565.84|17683.76|17563.76|10
1649040630000|2022-04-04 02:50:30|17684.45|17564.45|17682.7|17562.7|17684.45|17564.45|17682.7|17562.7|10
1649040640000|2022-04-04 02:50:40|17682.57|17562.57|17681.37|17561.37|17682.59|17562.59|17681.36|17561.36|10
1649040650000|2022-04-04 02:50:50|17681.68|17561.68|17682.14|17562.14|17682.32|17562.32|17681.68|17561.68|9
1649040660000|2022-04-04 02:51:00|17682.27|17562.27|17681.85|17561.85|17682.37|17562.37|17681.57|17561.57|10
1649040670000|2022-04-04 02:51:10|17681.77|17561.77|17682.2|17562.2|17683.03|17563.03|17681.77|17561.77|10
1649040680000|2022-04-04 02:51:20|17682.44|17562.44|17681.15|17561.15|17682.44|17562.44|17681.15|17561.15|10
1649040690000|2022-04-04 02:51:30|17681.05|17561.05|17681|17561|17681.23|17561.23|17680.35|17560.35|9
1649040700000|2022-04-04 02:51:40|17681.12|17561.12|17679.94|17559.94|17681.12|17561.12|17679.94|17559.94|8
1649040710000|2022-04-04 02:51:50|17680.04|17560.04|17679.29|17559.29|17680.05|17560.05|17679.14|17559.14|9
1649040720000|2022-04-04 02:52:00|17679.46|17559.46|17679.23|17559.23|17679.46|17559.46|17679.17|17559.17|8
1649040730000|2022-04-04 02:52:10|17679.02|17559.02|17678.65|17558.65|17679.09|17559.09|17678.65|17558.65|10
1649040740000|2022-04-04 02:52:20|17678.72|17558.72|17676.8|17556.8|17679.33|17559.33|17676.8|17556.8|8
1649040750000|2022-04-04 02:52:30|17676.5|17556.5|17676.22|17556.22|17676.5|17556.5|17675.75|17555.75|10
1649040760000|2022-04-04 02:52:40|17676.81|17556.81|17677.72|17557.72|17677.72|17557.72|17676.58|17556.58|9
1649040770000|2022-04-04 02:52:50|17677.71|17557.71|17679.44|17559.44|17679.44|17559.44|17677.71|17557.71|9
1649040780000|2022-04-04 02:53:00|17679.05|17559.05|17679.9|17559.9|17680.18|17560.18|17679.05|17559.05|10
1649040790000|2022-04-04 02:53:10|17680.01|17560.01|17682.09|17562.09|17682.09|17562.09|17680.01|17560.01|10
1649040800000|2022-04-04 02:53:20|17682.12|17562.12|17683.5|17563.5|17683.5|17563.5|17682.12|17562.12|8
1649040810000|2022-04-04 02:53:30|17683.71|17563.71|17684.95|17564.95|17685.47|17565.47|17683.71|17563.71|10
1649040820000|2022-04-04 02:53:40|17684.5|17564.5|17685.69|17565.69|17686.13|17566.13|17684.43|17564.43|9
1649040830000|2022-04-04 02:53:50|17685.45|17565.45|17685.62|17565.62|17686.07|17566.07|17685.45|17565.45|9
1649040840000|2022-04-04 02:54:00|17686.3|17566.3|17686.83|17566.83|17686.86|17566.86|17686.26|17566.26|10
1649040850000|2022-04-04 02:54:10|17686.91|17566.91|17686.44|17566.44|17687.16|17567.16|17686.44|17566.44|10
1649040860000|2022-04-04 02:54:20|17685.69|17565.69|17685.09|17565.09|17685.82|17565.82|17684.46|17564.46|10
1649040870000|2022-04-04 02:54:30|17684.83|17564.83|17684.66|17564.66|17685.13|17565.13|17684.08|17564.08|10
1649040880000|2022-04-04 02:54:40|17684.67|17564.67|17685.73|17565.73|17685.73|17565.73|17684.33|17564.33|10
1649040890000|2022-04-04 02:54:50|17685.6|17565.6|17687.79|17567.79|17688.01|17568.01|17685.6|17565.6|9
1649040900000|2022-04-04 02:55:00|17687.71|17567.71|17684.04|17564.04|17687.71|17567.71|17684.04|17564.04|9
1649040910000|2022-04-04 02:55:10|17683.96|17563.96|17682.63|17562.63|17683.96|17563.96|17682.63|17562.63|10
1649040920000|2022-04-04 02:55:20|17682.16|17562.16|17679.93|17559.93|17682.16|17562.16|17679.93|17559.93|10
1649040930000|2022-04-04 02:55:30|17679.79|17559.79|17677.23|17557.23|17680.11|17560.11|17677.23|17557.23|10
1649040940000|2022-04-04 02:55:40|17677.35|17557.35|17678.79|17558.79|17678.79|17558.79|17677.35|17557.35|9
1649040950000|2022-04-04 02:55:50|17678.69|17558.69|17680.1|17560.1|17680.2|17560.2|17678.69|17558.69|9
1649040960000|2022-04-04 02:56:00|17680.28|17560.28|17682.6|17562.6|17682.68|17562.68|17680.28|17560.28|10
1649040970000|2022-04-04 02:56:10|17682.74|17562.74|17682.78|17562.78|17682.87|17562.87|17682.6|17562.6|10
1649040980000|2022-04-04 02:56:20|17682.91|17562.91|17682.42|17562.42|17683.22|17563.22|17682.42|17562.42|9
1649040990000|2022-04-04 02:56:30|17682.55|17562.55|17683.63|17563.63|17683.63|17563.63|17682.54|17562.54|9
1649041000000|2022-04-04 02:56:40|17684.49|17564.49|17686.24|17566.24|17686.24|17566.24|17684.49|17564.49|8
1649041010000|2022-04-04 02:56:50|17687.06|17567.06|17687.84|17567.84|17688.16|17568.16|17687.06|17567.06|10
1649041020000|2022-04-04 02:57:00|17687.75|17567.75|17687.71|17567.71|17687.75|17567.75|17686.8|17566.8|9
1649041030000|2022-04-04 02:57:10|17687.67|17567.67|17687.81|17567.81|17687.92|17567.92|17687.58|17567.58|10
1649041040000|2022-04-04 02:57:20|17687.49|17567.49|17687.59|17567.59|17687.7|17567.7|17687|17567|9
1649041050000|2022-04-04 02:57:30|17688.46|17568.46|17688.9|17568.9|17689.57|17569.57|17688.31|17568.31|9
1649041060000|2022-04-04 02:57:40|17688.83|17568.83|17690.14|17570.14|17690.14|17570.14|17688.83|17568.83|9
1649041070000|2022-04-04 02:57:50|17690.24|17570.24|17692.7|17572.7|17692.7|17572.7|17690.24|17570.24|10
1649041080000|2022-04-04 02:58:00|17692.64|17572.64|17694.49|17574.49|17694.64|17574.64|17692.64|17572.64|10
1649041090000|2022-04-04 02:58:10|17694.3|17574.3|17695.27|17575.27|17695.32|17575.32|17694.3|17574.3|9
1649041100000|2022-04-04 02:58:20|17695.76|17575.76|17695.91|17575.91|17696.15|17576.15|17695.44|17575.44|10
1649041110000|2022-04-04 02:58:30|17695.92|17575.92|17695.24|17575.24|17696.03|17576.03|17695.21|17575.21|10
1649041120000|2022-04-04 02:58:40|17695.44|17575.44|17694.14|17574.14|17695.44|17575.44|17694.14|17574.14|9
1649041130000|2022-04-04 02:58:50|17694.15|17574.15|17692.59|17572.59|17694.15|17574.15|17692.26|17572.26|10
1649041140000|2022-04-04 02:59:00|17692.81|17572.81|17694.52|17574.52|17694.52|17574.52|17692.81|17572.81|10
1649041150000|2022-04-04 02:59:10|17694.51|17574.51|17696.24|17576.24|17696.25|17576.25|17694.35|17574.35|10
1649041160000|2022-04-04 02:59:20|17696.22|17576.22|17696.62|17576.62|17697.24|17577.24|17695.95|17575.95|10
1649041170000|2022-04-04 02:59:30|17696.61|17576.61|17697.17|17577.17|17697.17|17577.17|17696.28|17576.28|9
1649041180000|2022-04-04 02:59:40|17697.03|17577.03|17697.72|17577.72|17697.72|17577.72|17696.37|17576.37|8
1649041190000|2022-04-04 02:59:50|17697.76|17577.76|17699.16|17579.16|17699.24|17579.24|17697.76|17577.76|10
1649041200000|2022-04-04 03:00:00|17699.28|17579.28|17698.7|17578.7|17699.37|17579.37|17697.95|17577.95|10
1649041210000|2022-04-04 03:00:10|17698.41|17578.41|17696.25|17576.25|17698.69|17578.69|17696.25|17576.25|10
1649041220000|2022-04-04 03:00:20|17696.11|17576.11|17695.35|17575.35|17696.9|17576.9|17695.25|17575.25|10
1649041230000|2022-04-04 03:00:30|17695.05|17575.05|17694.25|17574.25|17695.05|17575.05|17694.09|17574.09|10
1649041240000|2022-04-04 03:00:40|17694.32|17574.32|17691.94|17571.94|17694.38|17574.38|17691.4|17571.4|9
1649041250000|2022-04-04 03:00:50|17691.34|17571.34|17691.93|17571.93|17692.31|17572.31|17691.28|17571.28|9
1649041260000|2022-04-04 03:01:00|17691.96|17571.96|17689.04|17569.04|17691.96|17571.96|17689.04|17569.04|8
1649041270000|2022-04-04 03:01:10|17688.83|17568.83|17688.74|17568.74|17688.83|17568.83|17688.35|17568.35|8
1649041280000|2022-04-04 03:01:20|17688.82|17568.82|17689.73|17569.73|17689.82|17569.82|17688.22|17568.22|9
1649041290000|2022-04-04 03:01:30|17689.96|17569.96|17689.51|17569.51|17689.96|17569.96|17689.46|17569.46|9
1649041300000|2022-04-04 03:01:40|17689.08|17569.08|17690.99|17570.99|17691.35|17571.35|17688.68|17568.68|10
1649041310000|2022-04-04 03:01:50|17691.66|17571.66|17690.27|17570.27|17691.86|17571.86|17690.24|17570.24|9
1649041320000|2022-04-04 03:02:00|17689.59|17569.59|17687.89|17567.89|17689.59|17569.59|17687.89|17567.89|9
1649041330000|2022-04-04 03:02:10|17687.64|17567.64|17687.52|17567.52|17687.72|17567.72|17687.19|17567.19|10
1649041340000|2022-04-04 03:02:20|17687.36|17567.36|17687.55|17567.55|17687.87|17567.87|17686.75|17566.75|9
1649041350000|2022-04-04 03:02:30|17687.58|17567.58|17687.24|17567.24|17687.82|17567.82|17687.24|17567.24|9
1649041360000|2022-04-04 03:02:40|17687.59|17567.59|17687.41|17567.41|17687.59|17567.59|17687.04|17567.04|9
1649041370000|2022-04-04 03:02:50|17687.34|17567.34|17686.81|17566.81|17687.34|17567.34|17686.81|17566.81|9
1649041380000|2022-04-04 03:03:00|17686.82|17566.82|17687.6|17567.6|17687.61|17567.61|17686.74|17566.74|9
1649041390000|2022-04-04 03:03:10|17687.53|17567.53|17688.79|17568.79|17688.85|17568.85|17687.53|17567.53|10
1649041400000|2022-04-04 03:03:20|17688.96|17568.96|17690.22|17570.22|17690.22|17570.22|17688.81|17568.81|10
1649041410000|2022-04-04 03:03:30|17690.65|17570.65|17691.65|17571.65|17691.65|17571.65|17690.65|17570.65|9
1649041420000|2022-04-04 03:03:40|17691.47|17571.47|17692.91|17572.91|17693.05|17573.05|17691.47|17571.47|9
1649041430000|2022-04-04 03:03:50|17692.87|17572.87|17694.37|17574.37|17694.88|17574.88|17692.87|17572.87|10
1649041440000|2022-04-04 03:04:00|17694.48|17574.48|17695.19|17575.19|17695.52|17575.52|17694.15|17574.15|10
1649041450000|2022-04-04 03:04:10|17695.27|17575.27|17695|17575|17695.47|17575.47|17694.36|17574.36|10
1649041460000|2022-04-04 03:04:20|17695.18|17575.18|17694.84|17574.84|17695.42|17575.42|17694.69|17574.69|10
1649041470000|2022-04-04 03:04:30|17694.8|17574.8|17697.63|17577.63|17697.63|17577.63|17694.8|17574.8|10
1649041480000|2022-04-04 03:04:40|17698.01|17578.01|17698.22|17578.22|17698.59|17578.59|17698.01|17578.01|9
1649041490000|2022-04-04 03:04:50|17698.82|17578.82|17701.35|17581.35|17701.35|17581.35|17698.82|17578.82|10
1649041500000|2022-04-04 03:05:00|17701.43|17581.43|17702.43|17582.43|17703.07|17583.07|17701.43|17581.43|9
1649041510000|2022-04-04 03:05:10|17702.63|17582.63|17701.26|17581.26|17702.63|17582.63|17701.04|17581.04|10
1649041520000|2022-04-04 03:05:20|17701.06|17581.06|17701.66|17581.66|17702.05|17582.05|17700.99|17580.99|10
1649041530000|2022-04-04 03:05:30|17701.55|17581.55|17701.67|17581.67|17701.76|17581.76|17701.08|17581.08|8
1649041540000|2022-04-04 03:05:40|17701.57|17581.57|17700.67|17580.67|17702.19|17582.19|17700.36|17580.36|10
1649041550000|2022-04-04 03:05:50|17700.95|17580.95|17699.73|17579.73|17701.07|17581.07|17699.73|17579.73|9
1649041560000|2022-04-04 03:06:00|17700.22|17580.22|17700.3|17580.3|17700.81|17580.81|17700.22|17580.22|10
1649041570000|2022-04-04 03:06:10|17700.02|17580.02|17700.09|17580.09|17700.9|17580.9|17699.8|17579.8|10
1649041580000|2022-04-04 03:06:20|17699.99|17579.99|17700.32|17580.32|17700.32|17580.32|17699.76|17579.76|10
1649041590000|2022-04-04 03:06:30|17700.45|17580.45|17700.02|17580.02|17700.65|17580.65|17700.02|17580.02|9
1649041600000|2022-04-04 03:06:40|17699.62|17579.62|17700.91|17580.91|17700.91|17580.91|17699.62|17579.62|8
1649041610000|2022-04-04 03:06:50|17701.26|17581.26|17701.44|17581.44|17701.78|17581.78|17701.26|17581.26|10
1649041620000|2022-04-04 03:07:00|17701.38|17581.38|17701.46|17581.46|17701.61|17581.61|17701.29|17581.29|7
1649041630000|2022-04-04 03:07:10|17701.5|17581.5|17701.37|17581.37|17701.61|17581.61|17701.35|17581.35|10
1649041640000|2022-04-04 03:07:20|17701.29|17581.29|17699.86|17579.86|17701.36|17581.36|17699.86|17579.86|9
1649041650000|2022-04-04 03:07:30|17699.6|17579.6|17700.75|17580.75|17700.75|17580.75|17699.34|17579.34|10
1649041660000|2022-04-04 03:07:40|17700.14|17580.14|17700.37|17580.37|17700.4|17580.4|17700.06|17580.06|9
1649041670000|2022-04-04 03:07:50|17700.36|17580.36|17702.05|17582.05|17702.23|17582.23|17700.22|17580.22|10
1649041680000|2022-04-04 03:08:00|17702.94|17582.94|17703.42|17583.42|17703.42|17583.42|17702.94|17582.94|9
1649041690000|2022-04-04 03:08:10|17703.43|17583.43|17703.28|17583.28|17703.49|17583.49|17703.25|17583.25|8
1649041700000|2022-04-04 03:08:20|17703.17|17583.17|17703.41|17583.41|17703.54|17583.54|17703.07|17583.07|9
1649041710000|2022-04-04 03:08:30|17703.5|17583.5|17704.06|17584.06|17704.17|17584.17|17703.32|17583.32|9
1649041720000|2022-04-04 03:08:40|17704|17584|17706.06|17586.06|17706.06|17586.06|17704|17584|9
1649041730000|2022-04-04 03:08:50|17706.03|17586.03|17705.91|17585.91|17706.35|17586.35|17705.79|17585.79|10
1649041740000|2022-04-04 03:09:00|17706.05|17586.05|17706.14|17586.14|17706.25|17586.25|17705.89|17585.89|9
1649041750000|2022-04-04 03:09:10|17706.39|17586.39|17705.51|17585.51|17706.56|17586.56|17705.51|17585.51|10
1649041760000|2022-04-04 03:09:20|17705.36|17585.36|17705.77|17585.77|17705.93|17585.93|17705.23|17585.23|9
1649041770000|2022-04-04 03:09:30|17705.6|17585.6|17704.42|17584.42|17705.69|17585.69|17704.29|17584.29|10
1649041780000|2022-04-04 03:09:40|17704.54|17584.54|17705.54|17585.54|17705.54|17585.54|17704.49|17584.49|9
1649041790000|2022-04-04 03:09:50|17705.74|17585.74|17706.04|17586.04|17706.04|17586.04|17704.81|17584.81|10
1649041800000|2022-04-04 03:10:00|17706|17586|17706.46|17586.46|17706.81|17586.81|17706|17586|9
1649041810000|2022-04-04 03:10:10|17705.41|17585.41|17703.61|17583.61|17705.41|17585.41|17703.49|17583.49|10
1649041820000|2022-04-04 03:10:20|17703.56|17583.56|17704.79|17584.79|17704.82|17584.82|17703.5|17583.5|10
1649041830000|2022-04-04 03:10:30|17705.67|17585.67|17706.56|17586.56|17706.56|17586.56|17705.67|17585.67|7
1649041840000|2022-04-04 03:10:40|17706.41|17586.41|17708.14|17588.14|17708.26|17588.26|17706.41|17586.41|8
1649041850000|2022-04-04 03:10:50|17708.15|17588.15|17709.55|17589.55|17709.55|17589.55|17708.15|17588.15|10
1649041860000|2022-04-04 03:11:00|17709.71|17589.71|17709.67|17589.67|17709.86|17589.86|17709.66|17589.66|8
1649041870000|2022-04-04 03:11:10|17709.8|17589.8|17710.17|17590.17|17710.33|17590.33|17709.8|17589.8|10
1649041880000|2022-04-04 03:11:20|17712.29|17592.29|17713.54|17593.54|17713.68|17593.68|17712.29|17592.29|10
1649041890000|2022-04-04 03:11:30|17713.64|17593.64|17714.32|17594.32|17714.32|17594.32|17713.59|17593.59|9
1649041900000|2022-04-04 03:11:40|17714.52|17594.52|17715.19|17595.19|17715.19|17595.19|17714.36|17594.36|7
1649041910000|2022-04-04 03:11:50|17715.1|17595.1|17715.8|17595.8|17715.89|17595.89|17715.1|17595.1|9
1649041920000|2022-04-04 03:12:00|17716.06|17596.06|17715.8|17595.8|17716.06|17596.06|17715.67|17595.67|10
1649041930000|2022-04-04 03:12:10|17715.66|17595.66|17716.16|17596.16|17716.16|17596.16|17715.66|17595.66|10
1649041940000|2022-04-04 03:12:20|17716.07|17596.07|17718.63|17598.63|17718.95|17598.95|17716.07|17596.07|10
1649041950000|2022-04-04 03:12:30|17718.55|17598.55|17719.64|17599.64|17719.64|17599.64|17718.13|17598.13|9
1649041960000|2022-04-04 03:12:40|17719.5|17599.5|17721.15|17601.15|17721.15|17601.15|17719.5|17599.5|9
1649041970000|2022-04-04 03:12:50|17720.34|17600.34|17723.28|17603.28|17723.4|17603.4|17720.34|17600.34|10
1649041980000|2022-04-04 03:13:00|17723.53|17603.53|17723.67|17603.67|17723.86|17603.86|17723.22|17603.22|10
1649041990000|2022-04-04 03:13:10|17723.48|17603.48|17722.93|17602.93|17723.89|17603.89|17722.65|17602.65|10
1649042000000|2022-04-04 03:13:20|17722.92|17602.92|17723.19|17603.19|17723.25|17603.25|17721.99|17601.99|8
1649042010000|2022-04-04 03:13:30|17723.01|17603.01|17724.45|17604.45|17724.45|17604.45|17722.94|17602.94|9
1649042020000|2022-04-04 03:13:40|17724.99|17604.99|17724.75|17604.75|17725.33|17605.33|17724.75|17604.75|10
1649042030000|2022-04-04 03:13:50|17723.85|17603.85|17724.68|17604.68|17725.16|17605.16|17723.85|17603.85|9
1649042040000|2022-04-04 03:14:00|17724.32|17604.32|17723.82|17603.82|17725.07|17605.07|17723.62|17603.62|10
1649042050000|2022-04-04 03:14:10|17723.71|17603.71|17723.38|17603.38|17723.71|17603.71|17722.44|17602.44|10
1649042060000|2022-04-04 03:14:20|17723.41|17603.41|17721.32|17601.32|17723.41|17603.41|17721.31|17601.31|10
1649042070000|2022-04-04 03:14:30|17721.25|17601.25|17719.86|17599.86|17721.26|17601.26|17719.86|17599.86|10
1649042080000|2022-04-04 03:14:40|17719.87|17599.87|17721.44|17601.44|17721.44|17601.44|17719.87|17599.87|10
1649042090000|2022-04-04 03:14:50|17721.47|17601.47|17721.15|17601.15|17721.49|17601.49|17720.89|17600.89|9
1649042100000|2022-04-04 03:15:00|17721.19|17601.19|17721.6|17601.6|17722.53|17602.53|17721.19|17601.19|10
1649042110000|2022-04-04 03:15:10|17722.11|17602.11|17724.74|17604.74|17724.74|17604.74|17722.11|17602.11|10
1649042120000|2022-04-04 03:15:20|17724.97|17604.97|17723.96|17603.96|17725.95|17605.95|17723.96|17603.96|10
1649042130000|2022-04-04 03:15:30|17723.91|17603.91|17723.46|17603.46|17723.91|17603.91|17722.46|17602.46|10
1649042140000|2022-04-04 03:15:40|17723.77|17603.77|17724.71|17604.71|17724.77|17604.77|17723.68|17603.68|9
1649042150000|2022-04-04 03:15:50|17724.86|17604.86|17726.18|17606.18|17726.18|17606.18|17724.86|17604.86|10
1649042160000|2022-04-04 03:16:00|17725.97|17605.97|17725.25|17605.25|17725.97|17605.97|17725.14|17605.14|10
1649042170000|2022-04-04 03:16:10|17724.74|17604.74|17718.93|17598.93|17724.74|17604.74|17718.93|17598.93|10
1649042180000|2022-04-04 03:16:20|17718.37|17598.37|17718.39|17598.39|17719.32|17599.32|17718.37|17598.37|10
1649042190000|2022-04-04 03:16:30|17718.37|17598.37|17717.21|17597.21|17718.37|17598.37|17717.02|17597.02|10
1649042200000|2022-04-04 03:16:40|17714.61|17594.61|17716.08|17596.08|17716.46|17596.46|17714.61|17594.61|10
1649042210000|2022-04-04 03:16:50|17715.88|17595.88|17714.3|17594.3|17715.88|17595.88|17714.3|17594.3|9
1649042220000|2022-04-04 03:17:00|17714.39|17594.39|17714.79|17594.79|17714.79|17594.79|17713.93|17593.93|10
1649042230000|2022-04-04 03:17:10|17714.64|17594.64|17714.37|17594.37|17714.76|17594.76|17714.13|17594.13|9
1649042240000|2022-04-04 03:17:20|17714.27|17594.27|17713.52|17593.52|17714.56|17594.56|17713.52|17593.52|9
1649042250000|2022-04-04 03:17:30|17713.36|17593.36|17713.37|17593.37|17714.08|17594.08|17713.16|17593.16|9
1649042260000|2022-04-04 03:17:40|17713.32|17593.32|17713.21|17593.21|17713.46|17593.46|17713.06|17593.06|10
1649042270000|2022-04-04 03:17:50|17713.24|17593.24|17713.56|17593.56|17713.56|17593.56|17712.85|17592.85|9
1649042280000|2022-04-04 03:18:00|17713.65|17593.65|17712.18|17592.18|17714.62|17594.62|17712.18|17592.18|10
1649042290000|2022-04-04 03:18:10|17712.45|17592.45|17713.7|17593.7|17713.92|17593.92|17712.45|17592.45|9
1649042300000|2022-04-04 03:18:20|17713.57|17593.57|17712.89|17592.89|17713.89|17593.89|17712.89|17592.89|9
1649042310000|2022-04-04 03:18:30|17712.87|17592.87|17713|17593|17713.15|17593.15|17712.63|17592.63|10
1649042320000|2022-04-04 03:18:40|17713.13|17593.13|17713.92|17593.92|17714.33|17594.33|17713.02|17593.02|10
1649042330000|2022-04-04 03:18:50|17713.74|17593.74|17713.49|17593.49|17713.75|17593.75|17713.01|17593.01|9
1649042340000|2022-04-04 03:19:00|17713.63|17593.63|17713.64|17593.64|17713.76|17593.76|17713.53|17593.53|9
1649042350000|2022-04-04 03:19:10|17712.95|17592.95|17713.09|17593.09|17713.12|17593.12|17712.8|17592.8|8
1649042360000|2022-04-04 03:19:20|17713.26|17593.26|17713.18|17593.18|17713.42|17593.42|17713.18|17593.18|9
1649042370000|2022-04-04 03:19:30|17712.27|17592.27|17710.64|17590.64|17712.27|17592.27|17710.64|17590.64|9
1649042380000|2022-04-04 03:19:40|17711.01|17591.01|17711.73|17591.73|17712|17592|17711.01|17591.01|9
1649042390000|2022-04-04 03:19:50|17711.83|17591.83|17712.27|17592.27|17712.41|17592.41|17711.83|17591.83|8
1649042400000|2022-04-04 03:20:00|17712.44|17592.44|17712.85|17592.85|17712.85|17592.85|17712.34|17592.34|7
1649042410000|2022-04-04 03:20:10|17712.83|17592.83|17712.03|17592.03|17712.93|17592.93|17712.03|17592.03|10
1649042420000|2022-04-04 03:20:20|17712.36|17592.36|17712.56|17592.56|17712.96|17592.96|17712.15|17592.15|9
1649042430000|2022-04-04 03:20:30|17713|17593|17713.03|17593.03|17713.03|17593.03|17712.88|17592.88|9
1649042440000|2022-04-04 03:20:40|17713.08|17593.08|17712.95|17592.95|17713.24|17593.24|17712.91|17592.91|10
1649042450000|2022-04-04 03:20:50|17712.77|17592.77|17713.24|17593.24|17713.24|17593.24|17712.52|17592.52|9
1649042460000|2022-04-04 03:21:00|17713.31|17593.31|17716.16|17596.16|17716.16|17596.16|17713.31|17593.31|8
1649042470000|2022-04-04 03:21:10|17716.24|17596.24|17717.39|17597.39|17717.39|17597.39|17716.18|17596.18|8
1649042480000|2022-04-04 03:21:20|17717.44|17597.44|17717.13|17597.13|17717.77|17597.77|17717.13|17597.13|9
1649042490000|2022-04-04 03:21:30|17717.01|17597.01|17716.87|17596.87|17717.1|17597.1|17716.61|17596.61|9
1649042500000|2022-04-04 03:21:40|17716.59|17596.59|17715.88|17595.88|17716.9|17596.9|17715.88|17595.88|10
1649042510000|2022-04-04 03:21:50|17715.9|17595.9|17714.75|17594.75|17715.9|17595.9|17714.54|17594.54|9
1649042520000|2022-04-04 03:22:00|17715.42|17595.42|17714.4|17594.4|17715.42|17595.42|17714.4|17594.4|8
1649042530000|2022-04-04 03:22:10|17714.2|17594.2|17713.5|17593.5|17714.2|17594.2|17713.5|17593.5|10
1649042540000|2022-04-04 03:22:20|17713.78|17593.78|17713.59|17593.59|17714.09|17594.09|17713.56|17593.56|10
1649042550000|2022-04-04 03:22:30|17713.66|17593.66|17713.34|17593.34|17713.66|17593.66|17712.98|17592.98|9
1649042560000|2022-04-04 03:22:40|17713.32|17593.32|17712.2|17592.2|17713.32|17593.32|17712.2|17592.2|8
1649042570000|2022-04-04 03:22:50|17712.29|17592.29|17710.89|17590.89|17712.29|17592.29|17710.88|17590.88|9
1649042580000|2022-04-04 03:23:00|17710.93|17590.93|17710.79|17590.79|17711.88|17591.88|17710.79|17590.79|9
1649042590000|2022-04-04 03:23:10|17710.68|17590.68|17710.41|17590.41|17710.74|17590.74|17710.41|17590.41|10
1649042600000|2022-04-04 03:23:20|17710.63|17590.63|17710.22|17590.22|17710.82|17590.82|17710.22|17590.22|5
1649042610000|2022-04-04 03:23:30|17710.06|17590.06|17708.88|17588.88|17710.23|17590.23|17708.72|17588.72|9
1649042620000|2022-04-04 03:23:40|17708.81|17588.81|17708.82|17588.82|17708.82|17588.82|17708.62|17588.62|5
1649042630000|2022-04-04 03:23:50|17708.83|17588.83|17711.45|17591.45|17711.49|17591.49|17708.83|17588.83|10
1649042640000|2022-04-04 03:24:00|17711.49|17591.49|17710.84|17590.84|17711.49|17591.49|17710.84|17590.84|8
1649042650000|2022-04-04 03:24:10|17711.09|17591.09|17711.05|17591.05|17711.09|17591.09|17710.43|17590.43|9
1649042660000|2022-04-04 03:24:20|17710.86|17590.86|17709.3|17589.3|17710.86|17590.86|17709.3|17589.3|7
1649042670000|2022-04-04 03:24:30|17709.29|17589.29|17709.26|17589.26|17709.46|17589.46|17709.1|17589.1|8
1649042680000|2022-04-04 03:24:40|17709.41|17589.41|17712.29|17592.29|17712.29|17592.29|17709.41|17589.41|10
1649042690000|2022-04-04 03:24:50|17712.1|17592.1|17712.98|17592.98|17713.16|17593.16|17712.1|17592.1|10
1649042700000|2022-04-04 03:25:00|17713.02|17593.02|17711.36|17591.36|17713.76|17593.76|17711.36|17591.36|10
1649042710000|2022-04-04 03:25:10|17711.03|17591.03|17711.49|17591.49|17711.49|17591.49|17710.85|17590.85|10
1649042720000|2022-04-04 03:25:20|17711.57|17591.57|17712.34|17592.34|17712.63|17592.63|17711.57|17591.57|8
1649042730000|2022-04-04 03:25:30|17712.36|17592.36|17712.54|17592.54|17712.54|17592.54|17712.36|17592.36|5
1649042740000|2022-04-04 03:25:40|17712.75|17592.75|17713.91|17593.91|17713.91|17593.91|17712.69|17592.69|8
1649042750000|2022-04-04 03:25:50|17714.12|17594.12|17714.14|17594.14|17714.49|17594.49|17714.04|17594.04|7
1649042760000|2022-04-04 03:26:00|17714.23|17594.23|17714.99|17594.99|17714.99|17594.99|17714.18|17594.18|8
1649042770000|2022-04-04 03:26:10|17715.07|17595.07|17715.54|17595.54|17715.54|17595.54|17715.05|17595.05|8
1649042780000|2022-04-04 03:26:20|17715.36|17595.36|17715.57|17595.57|17715.99|17595.99|17715.36|17595.36|10
1649042790000|2022-04-04 03:26:30|17715.49|17595.49|17715.06|17595.06|17715.49|17595.49|17714.96|17594.96|9
1649042800000|2022-04-04 03:26:40|17714.78|17594.78|17714.53|17594.53|17714.78|17594.78|17713.93|17593.93|9
1649042810000|2022-04-04 03:26:50|17714.52|17594.52|17714.34|17594.34|17714.52|17594.52|17714.1|17594.1|10
1649042820000|2022-04-04 03:27:00|17714.21|17594.21|17712.77|17592.77|17714.38|17594.38|17712.77|17592.77|10
1649042830000|2022-04-04 03:27:10|17712.54|17592.54|17712.98|17592.98|17713.49|17593.49|17712.54|17592.54|10
1649042840000|2022-04-04 03:27:20|17712.78|17592.78|17712.51|17592.51|17712.78|17592.78|17712.08|17592.08|10
1649042850000|2022-04-04 03:27:30|17712.68|17592.68|17712.48|17592.48|17713.18|17593.18|17712.33|17592.33|10
1649042860000|2022-04-04 03:27:40|17712.49|17592.49|17712.2|17592.2|17712.69|17592.69|17712.2|17592.2|9
1649042870000|2022-04-04 03:27:50|17712.46|17592.46|17710.33|17590.33|17712.71|17592.71|17710.33|17590.33|10
1649042880000|2022-04-04 03:28:00|17709.98|17589.98|17706.79|17586.79|17710.09|17590.09|17706.79|17586.79|9
1649042890000|2022-04-04 03:28:10|17706.84|17586.84|17705.5|17585.5|17706.84|17586.84|17705.5|17585.5|8
1649042900000|2022-04-04 03:28:20|17705.18|17585.18|17705.32|17585.32|17705.43|17585.43|17705.05|17585.05|10
1649042910000|2022-04-04 03:28:30|17705.48|17585.48|17707.01|17587.01|17707.01|17587.01|17705.48|17585.48|9
1649042920000|2022-04-04 03:28:40|17706.87|17586.87|17707.58|17587.58|17707.58|17587.58|17706.71|17586.71|10
1649042930000|2022-04-04 03:28:50|17707.69|17587.69|17708.84|17588.84|17708.84|17588.84|17707.36|17587.36|10
1649042940000|2022-04-04 03:29:00|17709.17|17589.17|17709.01|17589.01|17709.27|17589.27|17708.9|17588.9|9
1649042950000|2022-04-04 03:29:10|17708.99|17588.99|17708.74|17588.74|17708.99|17588.99|17708.3|17588.3|10
1649042960000|2022-04-04 03:29:20|17709.15|17589.15|17709.86|17589.86|17709.86|17589.86|17709.15|17589.15|7
1649042970000|2022-04-04 03:29:30|17709.82|17589.82|17711.88|17591.88|17711.95|17591.95|17709.82|17589.82|10
1649042980000|2022-04-04 03:29:40|17711.85|17591.85|17713.48|17593.48|17713.48|17593.48|17711.85|17591.85|10
1649042990000|2022-04-04 03:29:50|17713.45|17593.45|17714.07|17594.07|17714.5|17594.5|17713.29|17593.29|9
1649043000000|2022-04-04 03:30:00|17714.46|17594.46|17715.22|17595.22|17715.44|17595.44|17714.46|17594.46|8
1649043010000|2022-04-04 03:30:10|17714.96|17594.96|17715.45|17595.45|17715.45|17595.45|17714.13|17594.13|9
1649043020000|2022-04-04 03:30:20|17715.51|17595.51|17715.21|17595.21|17715.51|17595.51|17715.19|17595.19|9
1649043030000|2022-04-04 03:30:30|17715.22|17595.22|17715.13|17595.13|17715.22|17595.22|17715.06|17595.06|10
1649043040000|2022-04-04 03:30:40|17716.37|17596.37|17716.47|17596.47|17716.47|17596.47|17715.78|17595.78|9
1649043050000|2022-04-04 03:30:50|17716.79|17596.79|17718.91|17598.91|17718.91|17598.91|17716.69|17596.69|9
1649043060000|2022-04-04 03:31:00|17718.93|17598.93|17720.52|17600.52|17720.71|17600.71|17718.93|17598.93|9
1649043070000|2022-04-04 03:31:10|17720.88|17600.88|17720.81|17600.81|17720.88|17600.88|17720.55|17600.55|8
1649043080000|2022-04-04 03:31:20|17720.51|17600.51|17719.79|17599.79|17720.51|17600.51|17719.79|17599.79|9
1649043090000|2022-04-04 03:31:30|17719.56|17599.56|17718.04|17598.04|17719.64|17599.64|17717.99|17597.99|10
1649043100000|2022-04-04 03:31:40|17717.94|17597.94|17718.6|17598.6|17718.87|17598.87|17717.76|17597.76|10
1649043110000|2022-04-04 03:31:50|17718.59|17598.59|17718.69|17598.69|17719.15|17599.15|17718.38|17598.38|8
1649043120000|2022-04-04 03:32:00|17719.34|17599.34|17720.59|17600.59|17720.59|17600.59|17719.17|17599.17|10
1649043130000|2022-04-04 03:32:10|17721.95|17601.95|17726.4|17606.4|17726.4|17606.4|17721.95|17601.95|10
1649043140000|2022-04-04 03:32:20|17726.45|17606.45|17728.6|17608.6|17728.6|17608.6|17726.45|17606.45|9
1649043150000|2022-04-04 03:32:30|17728.25|17608.25|17729.4|17609.4|17729.4|17609.4|17728.17|17608.17|9
1649043160000|2022-04-04 03:32:40|17729.47|17609.47|17730.33|17610.33|17730.44|17610.44|17729.31|17609.31|9
1649043170000|2022-04-04 03:32:50|17730.41|17610.41|17730.79|17610.79|17730.84|17610.84|17730.35|17610.35|8
1649043180000|2022-04-04 03:33:00|17730.32|17610.32|17730.44|17610.44|17730.57|17610.57|17730.17|17610.17|7
1649043190000|2022-04-04 03:33:10|17730.46|17610.46|17729.87|17609.87|17730.46|17610.46|17729.68|17609.68|8
1649043200000|2022-04-04 03:33:20|17729.72|17609.72|17727.87|17607.87|17729.72|17609.72|17727.87|17607.87|10
1649043210000|2022-04-04 03:33:30|17727.91|17607.91|17728.21|17608.21|17728.37|17608.37|17727.91|17607.91|10
1649043220000|2022-04-04 03:33:40|17728.51|17608.51|17729.68|17609.68|17730.23|17610.23|17728.51|17608.51|9
1649043230000|2022-04-04 03:33:50|17729.58|17609.58|17730.98|17610.98|17731.36|17611.36|17729.58|17609.58|9
1649043240000|2022-04-04 03:34:00|17731|17611|17730.91|17610.91|17731.05|17611.05|17730.71|17610.71|8
1649043250000|2022-04-04 03:34:10|17730.94|17610.94|17731.83|17611.83|17731.87|17611.87|17730.94|17610.94|7
1649043260000|2022-04-04 03:34:20|17732.74|17612.74|17732|17612|17733.04|17613.04|17732|17612|8
1649043270000|2022-04-04 03:34:30|17731.86|17611.86|17731.44|17611.44|17731.89|17611.89|17731.44|17611.44|9
1649043280000|2022-04-04 03:34:40|17731.45|17611.45|17732.16|17612.16|17732.16|17612.16|17731.44|17611.44|8
1649043290000|2022-04-04 03:34:50|17732|17612|17733.48|17613.48|17733.48|17613.48|17731.73|17611.73|8
1649043300000|2022-04-04 03:35:00|17733.34|17613.34|17733.44|17613.44|17733.44|17613.44|17732.54|17612.54|9
1649043310000|2022-04-04 03:35:10|17732.77|17612.77|17732.14|17612.14|17733.46|17613.46|17731.92|17611.92|10
1649043320000|2022-04-04 03:35:20|17732.16|17612.16|17730.84|17610.84|17732.16|17612.16|17730.55|17610.55|9
1649043330000|2022-04-04 03:35:30|17730.93|17610.93|17729.84|17609.84|17730.97|17610.97|17729.84|17609.84|10
1649043340000|2022-04-04 03:35:40|17730.01|17610.01|17729.53|17609.53|17730.05|17610.05|17729.53|17609.53|9
1649043350000|2022-04-04 03:35:50|17728.77|17608.77|17729.05|17609.05|17729.22|17609.22|17727.52|17607.52|9
1649043360000|2022-04-04 03:36:00|17728.02|17608.02|17729.18|17609.18|17729.18|17609.18|17728.02|17608.02|9
1649043370000|2022-04-04 03:36:10|17729.85|17609.85|17729.89|17609.89|17729.89|17609.89|17729.45|17609.45|8
1649043380000|2022-04-04 03:36:20|17729.87|17609.87|17728.65|17608.65|17729.88|17609.88|17728.65|17608.65|10
1649043390000|2022-04-04 03:36:30|17728.68|17608.68|17729.83|17609.83|17729.88|17609.88|17728.68|17608.68|10
1649043400000|2022-04-04 03:36:40|17729.69|17609.69|17729.58|17609.58|17729.69|17609.69|17728.97|17608.97|10
1649043410000|2022-04-04 03:36:50|17729.48|17609.48|17729.33|17609.33|17729.67|17609.67|17728.52|17608.52|9
1649043420000|2022-04-04 03:37:00|17729.32|17609.32|17727.5|17607.5|17729.32|17609.32|17727.5|17607.5|8
1649043430000|2022-04-04 03:37:10|17727.25|17607.25|17724.93|17604.93|17727.25|17607.25|17724.93|17604.93|10
1649043440000|2022-04-04 03:37:20|17724.76|17604.76|17725.41|17605.41|17725.53|17605.53|17724.76|17604.76|8
1649043450000|2022-04-04 03:37:30|17725.23|17605.23|17726.15|17606.15|17726.15|17606.15|17724.45|17604.45|10
1649043460000|2022-04-04 03:37:40|17726.17|17606.17|17726.18|17606.18|17726.18|17606.18|17725.62|17605.62|10
1649043470000|2022-04-04 03:37:50|17725.69|17605.69|17725.4|17605.4|17725.69|17605.69|17724.95|17604.95|9
1649043480000|2022-04-04 03:38:00|17725.46|17605.46|17723.87|17603.87|17725.46|17605.46|17723.6|17603.6|9
1649043490000|2022-04-04 03:38:10|17723.88|17603.88|17721.08|17601.08|17724.03|17604.03|17721.08|17601.08|10
1649043500000|2022-04-04 03:38:20|17719.37|17599.37|17718.27|17598.27|17719.37|17599.37|17718.12|17598.12|10
1649043510000|2022-04-04 03:38:30|17718.03|17598.03|17718.99|17598.99|17719.02|17599.02|17718.03|17598.03|10
1649043520000|2022-04-04 03:38:40|17718.98|17598.98|17718.82|17598.82|17718.98|17598.98|17718.61|17598.61|6
1649043530000|2022-04-04 03:38:50|17718.59|17598.59|17717.01|17597.01|17718.82|17598.82|17717.01|17597.01|9
1649043540000|2022-04-04 03:39:00|17717.07|17597.07|17715.44|17595.44|17717.07|17597.07|17715.44|17595.44|8
1649043550000|2022-04-04 03:39:10|17715.55|17595.55|17714.94|17594.94|17715.57|17595.57|17714.94|17594.94|8
1649043560000|2022-04-04 03:39:20|17714.59|17594.59|17712.81|17592.81|17714.59|17594.59|17712.81|17592.81|10
1649043570000|2022-04-04 03:39:30|17712.84|17592.84|17712.04|17592.04|17713.31|17593.31|17712.04|17592.04|10
1649043580000|2022-04-04 03:39:40|17712.24|17592.24|17711.56|17591.56|17712.33|17592.33|17711.49|17591.49|10
1649043590000|2022-04-04 03:39:50|17711.51|17591.51|17711.16|17591.16|17711.51|17591.51|17711.04|17591.04|6
1649043600000|2022-04-04 03:40:00|17712.13|17592.13|17708.03|17588.03|17712.21|17592.21|17708.03|17588.03|10
1649043610000|2022-04-04 03:40:10|17707.95|17587.95|17704.3|17584.3|17708.02|17588.02|17704.3|17584.3|10
1649043620000|2022-04-04 03:40:20|17703.88|17583.88|17702.98|17582.98|17704.08|17584.08|17702.98|17582.98|10
1649043630000|2022-04-04 03:40:30|17702.79|17582.79|17698.63|17578.63|17702.79|17582.79|17698.63|17578.63|10
1649043640000|2022-04-04 03:40:40|17698.54|17578.54|17698.01|17578.01|17698.75|17578.75|17698.01|17578.01|10
1649043650000|2022-04-04 03:40:50|17697.91|17577.91|17698.2|17578.2|17698.2|17578.2|17696.51|17576.51|10
1649043660000|2022-04-04 03:41:00|17698.21|17578.21|17699.43|17579.43|17699.43|17579.43|17698.19|17578.19|9
1649043670000|2022-04-04 03:41:10|17699.38|17579.38|17699.17|17579.17|17699.38|17579.38|17698.87|17578.87|10
1649043680000|2022-04-04 03:41:20|17699.2|17579.2|17699.47|17579.47|17699.74|17579.74|17699.2|17579.2|10
1649043690000|2022-04-04 03:41:30|17699.45|17579.45|17699.12|17579.12|17700.26|17580.26|17699.12|17579.12|8
1649043700000|2022-04-04 03:41:40|17699.15|17579.15|17698.42|17578.42|17699.85|17579.85|17698.42|17578.42|10
1649043710000|2022-04-04 03:41:50|17698.37|17578.37|17698.68|17578.68|17698.69|17578.69|17698|17578|9
1649043720000|2022-04-04 03:42:00|17698.34|17578.34|17696.7|17576.7|17698.34|17578.34|17696.7|17576.7|9
1649043730000|2022-04-04 03:42:10|17696.59|17576.59|17694.16|17574.16|17696.67|17576.67|17694.16|17574.16|10
1649043740000|2022-04-04 03:42:20|17693.39|17573.39|17687.53|17567.53|17693.39|17573.39|17687.53|17567.53|10
1649043750000|2022-04-04 03:42:30|17687.59|17567.59|17686.78|17566.78|17687.59|17567.59|17686.78|17566.78|10
1649043760000|2022-04-04 03:42:40|17685.51|17565.51|17686.34|17566.34|17686.47|17566.47|17685.32|17565.32|9
1649043770000|2022-04-04 03:42:50|17686.24|17566.24|17685.61|17565.61|17686.52|17566.52|17685.61|17565.61|9
1649043780000|2022-04-04 03:43:00|17685.71|17565.71|17685.3|17565.3|17685.8|17565.8|17685.1|17565.1|9
1649043790000|2022-04-04 03:43:10|17685.53|17565.53|17686.66|17566.66|17686.66|17566.66|17685.17|17565.17|8
1649043800000|2022-04-04 03:43:20|17686.76|17566.76|17686.58|17566.58|17687.42|17567.42|17686.58|17566.58|10
1649043810000|2022-04-04 03:43:30|17686.42|17566.42|17685.08|17565.08|17686.42|17566.42|17685.08|17565.08|10
1649043820000|2022-04-04 03:43:40|17684.94|17564.94|17683.83|17563.83|17685.03|17565.03|17683.8|17563.8|9
1649043830000|2022-04-04 03:43:50|17683.15|17563.15|17682.53|17562.53|17683.15|17563.15|17682.24|17562.24|10
1649043840000|2022-04-04 03:44:00|17682.54|17562.54|17681.68|17561.68|17682.54|17562.54|17681.68|17561.68|9
1649043850000|2022-04-04 03:44:10|17681.61|17561.61|17683.75|17563.75|17683.75|17563.75|17681.61|17561.61|10
1649043860000|2022-04-04 03:44:20|17683.87|17563.87|17683.95|17563.95|17684.02|17564.02|17683.82|17563.82|9
1649043870000|2022-04-04 03:44:30|17683.98|17563.98|17684.4|17564.4|17684.42|17564.42|17683.78|17563.78|8
1649043880000|2022-04-04 03:44:40|17685.57|17565.57|17685.73|17565.73|17685.84|17565.84|17685.54|17565.54|9
1649043890000|2022-04-04 03:44:50|17685.62|17565.62|17686.14|17566.14|17686.25|17566.25|17685.09|17565.09|10
1649043900000|2022-04-04 03:45:00|17686.44|17566.44|17683.39|17563.39|17686.6|17566.6|17683.39|17563.39|10
1649043910000|2022-04-04 03:45:10|17682.58|17562.58|17679.59|17559.59|17682.58|17562.58|17679.59|17559.59|10
1649043920000|2022-04-04 03:45:20|17679.43|17559.43|17677.24|17557.24|17679.43|17559.43|17675.95|17555.95|10
1649043930000|2022-04-04 03:45:30|17677.31|17557.31|17675.75|17555.75|17677.49|17557.49|17675.7|17555.7|10
1649043940000|2022-04-04 03:45:40|17675.79|17555.79|17675.11|17555.11|17676.19|17556.19|17675.11|17555.11|9
1649043950000|2022-04-04 03:45:50|17675.44|17555.44|17674.22|17554.22|17675.6|17555.6|17674.19|17554.19|8
1649043960000|2022-04-04 03:46:00|17674.23|17554.23|17672.6|17552.6|17674.33|17554.33|17672.56|17552.56|5
1649043970000|2022-04-04 03:46:10|17672.59|17552.59|17671.55|17551.55|17672.6|17552.6|17671.48|17551.48|9
1649043980000|2022-04-04 03:46:20|17671.35|17551.35|17670.88|17550.88|17671.36|17551.36|17670.72|17550.72|9
1649043990000|2022-04-04 03:46:30|17670.91|17550.91|17670.2|17550.2|17671.02|17551.02|17670.2|17550.2|10
1649044000000|2022-04-04 03:46:40|17670.39|17550.39|17670.28|17550.28|17670.65|17550.65|17669.94|17549.94|9
1649044010000|2022-04-04 03:46:50|17670.26|17550.26|17670.88|17550.88|17671.51|17551.51|17670.26|17550.26|9
1649044020000|2022-04-04 03:47:00|17670.58|17550.58|17671|17551|17671.1|17551.1|17670.46|17550.46|9
1649044030000|2022-04-04 03:47:10|17671.34|17551.34|17673.55|17553.55|17673.55|17553.55|17671.34|17551.34|10
1649044040000|2022-04-04 03:47:20|17673.86|17553.86|17675.01|17555.01|17675.12|17555.12|17673.86|17553.86|10
1649044050000|2022-04-04 03:47:30|17675.12|17555.12|17676.2|17556.2|17676.26|17556.26|17675.12|17555.12|10
1649044060000|2022-04-04 03:47:40|17676.71|17556.71|17676.2|17556.2|17676.72|17556.72|17676.2|17556.2|9
1649044070000|2022-04-04 03:47:50|17676.27|17556.27|17675.21|17555.21|17676.34|17556.34|17675.19|17555.19|9
1649044080000|2022-04-04 03:48:00|17675.35|17555.35|17675.65|17555.65|17675.69|17555.69|17675.18|17555.18|9
1649044090000|2022-04-04 03:48:10|17675.68|17555.68|17675.43|17555.43|17675.7|17555.7|17675.17|17555.17|10
1649044100000|2022-04-04 03:48:20|17675.44|17555.44|17675.72|17555.72|17675.72|17555.72|17675.32|17555.32|9
1649044110000|2022-04-04 03:48:30|17675.64|17555.64|17675.74|17555.74|17675.74|17555.74|17675.46|17555.46|8
1649044120000|2022-04-04 03:48:40|17676.96|17556.96|17676.2|17556.2|17677.01|17557.01|17676.15|17556.15|10
1649044130000|2022-04-04 03:48:50|17676.02|17556.02|17672.69|17552.69|17676.02|17556.02|17672.69|17552.69|10
1649044140000|2022-04-04 03:49:00|17672.5|17552.5|17670.98|17550.98|17672.5|17552.5|17670.98|17550.98|9
1649044150000|2022-04-04 03:49:10|17670.6|17550.6|17670.17|17550.17|17670.6|17550.6|17670.13|17550.13|9
1649044160000|2022-04-04 03:49:20|17669.99|17549.99|17669.57|17549.57|17670.31|17550.31|17669.57|17549.57|9
1649044170000|2022-04-04 03:49:30|17669.92|17549.92|17670.08|17550.08|17670.86|17550.86|17669.92|17549.92|8
1649044180000|2022-04-04 03:49:40|17669.98|17549.98|17670.1|17550.1|17670.33|17550.33|17669.37|17549.37|10
1649044190000|2022-04-04 03:49:50|17670.07|17550.07|17669.42|17549.42|17670.07|17550.07|17669.4|17549.4|7
1649044200000|2022-04-04 03:50:00|17669.36|17549.36|17668.26|17548.26|17669.36|17549.36|17668.26|17548.26|7
1649044210000|2022-04-04 03:50:10|17668.19|17548.19|17667.45|17547.45|17668.19|17548.19|17667.13|17547.13|10
1649044220000|2022-04-04 03:50:20|17668.21|17548.21|17668.88|17548.88|17668.88|17548.88|17667.83|17547.83|10
1649044230000|2022-04-04 03:50:30|17669.24|17549.24|17669.69|17549.69|17669.69|17549.69|17669.13|17549.13|10
1649044240000|2022-04-04 03:50:40|17669.8|17549.8|17669.77|17549.77|17669.8|17549.8|17669.32|17549.32|10
1649044250000|2022-04-04 03:50:50|17669.91|17549.91|17669.2|17549.2|17670.12|17550.12|17668.83|17548.83|10
1649044260000|2022-04-04 03:51:00|17669.18|17549.18|17669.84|17549.84|17669.89|17549.89|17669.18|17549.18|10
1649044270000|2022-04-04 03:51:10|17669.83|17549.83|17669.67|17549.67|17670.01|17550.01|17669.67|17549.67|10
1649044280000|2022-04-04 03:51:20|17669.85|17549.85|17669.74|17549.74|17670.58|17550.58|17669.62|17549.62|10
1649044290000|2022-04-04 03:51:30|17669.77|17549.77|17670.07|17550.07|17670.22|17550.22|17669.61|17549.61|10
1649044300000|2022-04-04 03:51:40|17670.28|17550.28|17671.06|17551.06|17671.11|17551.11|17670.02|17550.02|8
1649044310000|2022-04-04 03:51:50|17671.07|17551.07|17670.45|17550.45|17671.07|17551.07|17670.45|17550.45|7
1649044320000|2022-04-04 03:52:00|17671.49|17551.49|17671.52|17551.52|17671.64|17551.64|17671.4|17551.4|10
1649044330000|2022-04-04 03:52:10|17671.7|17551.7|17671.59|17551.59|17671.7|17551.7|17671.36|17551.36|10
1649044340000|2022-04-04 03:52:20|17670.23|17550.23|17669.23|17549.23|17670.79|17550.79|17669.23|17549.23|10
1649044350000|2022-04-04 03:52:30|17669.35|17549.35|17670.25|17550.25|17670.25|17550.25|17669.35|17549.35|10
1649044360000|2022-04-04 03:52:40|17670.4|17550.4|17670.44|17550.44|17670.65|17550.65|17670.4|17550.4|8
1649044370000|2022-04-04 03:52:50|17669.98|17549.98|17669.67|17549.67|17669.98|17549.98|17669.67|17549.67|9
1649044380000|2022-04-04 03:53:00|17669.72|17549.72|17669.1|17549.1|17669.72|17549.72|17668.73|17548.73|10
1649044390000|2022-04-04 03:53:10|17669.02|17549.02|17668.38|17548.38|17669.02|17549.02|17668.16|17548.16|10
1649044400000|2022-04-04 03:53:20|17667.79|17547.79|17666.59|17546.59|17667.79|17547.79|17666.59|17546.59|10
1649044410000|2022-04-04 03:53:30|17666.48|17546.48|17665.86|17545.86|17666.78|17546.78|17665.86|17545.86|10
1649044420000|2022-04-04 03:53:40|17665.74|17545.74|17665.53|17545.53|17667.38|17547.38|17665.53|17545.53|10
1649044430000|2022-04-04 03:53:50|17665.67|17545.67|17662.62|17542.62|17665.67|17545.67|17662.62|17542.62|10
1649044440000|2022-04-04 03:54:00|17661.98|17541.98|17657.3|17537.3|17661.98|17541.98|17657.3|17537.3|10
1649044450000|2022-04-04 03:54:10|17657.02|17537.02|17656.4|17536.4|17657.02|17537.02|17656.23|17536.23|8
1649044460000|2022-04-04 03:54:20|17656.45|17536.45|17655.83|17535.83|17656.45|17536.45|17655.7|17535.7|10
1649044470000|2022-04-04 03:54:30|17656.31|17536.31|17657.38|17537.38|17657.88|17537.88|17656.25|17536.25|9
1649044480000|2022-04-04 03:54:40|17657.5|17537.5|17656.57|17536.57|17657.63|17537.63|17656.43|17536.43|9
1649044490000|2022-04-04 03:54:50|17656.51|17536.51|17656.8|17536.8|17656.99|17536.99|17656.51|17536.51|9
1649044500000|2022-04-04 03:55:00|17656.75|17536.75|17656.5|17536.5|17656.94|17536.94|17656.33|17536.33|10
1649044510000|2022-04-04 03:55:10|17656.16|17536.16|17654.51|17534.51|17656.16|17536.16|17654.51|17534.51|10
1649044520000|2022-04-04 03:55:20|17654.95|17534.95|17654.32|17534.32|17654.95|17534.95|17654.11|17534.11|10
1649044530000|2022-04-04 03:55:30|17654.62|17534.62|17654.77|17534.77|17654.9|17534.9|17654.42|17534.42|10
1649044540000|2022-04-04 03:55:40|17654.88|17534.88|17654.76|17534.76|17655.14|17535.14|17654.63|17534.63|9
1649044550000|2022-04-04 03:55:50|17654.66|17534.66|17655.88|17535.88|17655.88|17535.88|17654.66|17534.66|9
1649044560000|2022-04-04 03:56:00|17655.76|17535.76|17653.58|17533.58|17655.76|17535.76|17653.58|17533.58|8
1649044570000|2022-04-04 03:56:10|17653.07|17533.07|17652.36|17532.36|17653.07|17533.07|17652.16|17532.16|10
1649044580000|2022-04-04 03:56:20|17652.23|17532.23|17652.32|17532.32|17652.46|17532.46|17652.23|17532.23|6
1649044590000|2022-04-04 03:56:30|17652.56|17532.56|17653.28|17533.28|17653.68|17533.68|17652.56|17532.56|8
1649044600000|2022-04-04 03:56:40|17653.13|17533.13|17653.34|17533.34|17653.46|17533.46|17653.01|17533.01|10
1649044610000|2022-04-04 03:56:50|17653.46|17533.46|17652.12|17532.12|17653.46|17533.46|17652.03|17532.03|9
1649044620000|2022-04-04 03:57:00|17651.81|17531.81|17652.32|17532.32|17652.39|17532.39|17651.74|17531.74|8
1649044630000|2022-04-04 03:57:10|17652.26|17532.26|17652.15|17532.15|17652.58|17532.58|17652.15|17532.15|7
1649044640000|2022-04-04 03:57:20|17652.04|17532.04|17651|17531|17652.19|17532.19|17651|17531|10
1649044650000|2022-04-04 03:57:30|17650.75|17530.75|17650.19|17530.19|17650.8|17530.8|17650.17|17530.17|8
1649044660000|2022-04-04 03:57:40|17650.18|17530.18|17650.45|17530.45|17650.7|17530.7|17650.18|17530.18|10
1649044670000|2022-04-04 03:57:50|17650.35|17530.35|17646.15|17526.15|17650.37|17530.37|17646.15|17526.15|10
1649044680000|2022-04-04 03:58:00|17646.12|17526.12|17643.58|17523.58|17646.12|17526.12|17643.58|17523.58|10
1649044690000|2022-04-04 03:58:10|17643.53|17523.53|17642.25|17522.25|17643.58|17523.58|17642.02|17522.02|10
1649044700000|2022-04-04 03:58:20|17642.21|17522.21|17639.82|17519.82|17642.21|17522.21|17639.82|17519.82|10
1649044710000|2022-04-04 03:58:30|17639.93|17519.93|17639.82|17519.82|17641.13|17521.13|17639.82|17519.82|9
1649044720000|2022-04-04 03:58:40|17639.71|17519.71|17637.12|17517.12|17639.71|17519.71|17637.05|17517.05|10
1649044730000|2022-04-04 03:58:50|17636.65|17516.65|17635.14|17515.14|17636.65|17516.65|17634.71|17514.71|9
1649044740000|2022-04-04 03:59:00|17634.78|17514.78|17632.34|17512.34|17635|17515|17632.34|17512.34|10
1649044750000|2022-04-04 03:59:10|17632.31|17512.31|17635.09|17515.09|17635.09|17515.09|17632.31|17512.31|10
1649044760000|2022-04-04 03:59:20|17635.06|17515.06|17635.12|17515.12|17635.39|17515.39|17634.8|17514.8|8
1649044770000|2022-04-04 03:59:30|17634.94|17514.94|17635.02|17515.02|17635.29|17515.29|17634.67|17514.67|10
1649044780000|2022-04-04 03:59:40|17634.76|17514.76|17633.18|17513.18|17635.87|17515.87|17633.18|17513.18|10
1649044790000|2022-04-04 03:59:50|17632.98|17512.98|17632|17512|17632.98|17512.98|17631.94|17511.94|8
1649044800000|2022-04-04 04:00:00|17632.07|17512.07|17629.48|17509.48|17632.07|17512.07|17629.48|17509.48|9
1649044810000|2022-04-04 04:00:10|17629.24|17509.24|17630.21|17510.21|17630.47|17510.47|17629.24|17509.24|10
1649044820000|2022-04-04 04:00:20|17629.97|17509.97|17631.84|17511.84|17631.84|17511.84|17629.97|17509.97|9
1649044830000|2022-04-04 04:00:30|17631.93|17511.93|17630.17|17510.17|17631.93|17511.93|17629.73|17509.73|10
1649044840000|2022-04-04 04:00:40|17629.36|17509.36|17629.05|17509.05|17629.45|17509.45|17629.05|17509.05|10
1649044850000|2022-04-04 04:00:50|17629.11|17509.11|17631.15|17511.15|17631.15|17511.15|17629.11|17509.11|10
1649044860000|2022-04-04 04:01:00|17631.18|17511.18|17630.92|17510.92|17631.18|17511.18|17630.57|17510.57|10
1649044870000|2022-04-04 04:01:10|17630.79|17510.79|17632.25|17512.25|17632.25|17512.25|17630.79|17510.79|10
1649044880000|2022-04-04 04:01:20|17633.05|17513.05|17634.73|17514.73|17634.73|17514.73|17632.85|17512.85|9
1649044890000|2022-04-04 04:01:30|17635.03|17515.03|17636.97|17516.97|17636.97|17516.97|17634.85|17514.85|10
1649044900000|2022-04-04 04:01:40|17637.12|17517.12|17639.2|17519.2|17639.2|17519.2|17637.12|17517.12|10
1649044910000|2022-04-04 04:01:50|17638.88|17518.88|17637.38|17517.38|17638.88|17518.88|17637.38|17517.38|10
1649044920000|2022-04-04 04:02:00|17637.15|17517.15|17636.48|17516.48|17637.19|17517.19|17636.48|17516.48|8
1649044930000|2022-04-04 04:02:10|17636.65|17516.65|17635.86|17515.86|17636.76|17516.76|17635.86|17515.86|10
1649044940000|2022-04-04 04:02:20|17635.72|17515.72|17633.51|17513.51|17635.88|17515.88|17633.51|17513.51|10
1649044950000|2022-04-04 04:02:30|17633.4|17513.4|17634.77|17514.77|17634.77|17514.77|17633.4|17513.4|10
1649044960000|2022-04-04 04:02:40|17634.7|17514.7|17631.11|17511.11|17635.33|17515.33|17631.11|17511.11|10
1649044970000|2022-04-04 04:02:50|17630.94|17510.94|17627.71|17507.71|17630.94|17510.94|17627.45|17507.45|10
1649044980000|2022-04-04 04:03:00|17627.74|17507.74|17618.55|17498.55|17627.74|17507.74|17618.55|17498.55|9
1649044990000|2022-04-04 04:03:10|17617.88|17497.88|17601.65|17481.65|17617.88|17497.88|17601.65|17481.65|10
1649045000000|2022-04-04 04:03:20|17601.38|17481.38|17600.94|17480.94|17601.38|17481.38|17600.55|17480.55|10
1649045010000|2022-04-04 04:03:30|17600.87|17480.87|17598.66|17478.66|17601.26|17481.26|17598.66|17478.66|10
1649045020000|2022-04-04 04:03:40|17598.22|17478.22|17597.22|17477.22|17599.28|17479.28|17596.59|17476.59|10
1649045030000|2022-04-04 04:03:50|17596.83|17476.83|17593.38|17473.38|17596.95|17476.95|17592.42|17472.42|10
1649045040000|2022-04-04 04:04:00|17593.88|17473.88|17594.37|17474.37|17594.41|17474.41|17593.88|17473.88|9
1649045050000|2022-04-04 04:04:10|17594.23|17474.23|17594.25|17474.25|17594.72|17474.72|17593.83|17473.83|9
1649045060000|2022-04-04 04:04:20|17594.24|17474.24|17594.41|17474.41|17595.01|17475.01|17593.65|17473.65|9
1649045070000|2022-04-04 04:04:30|17594.47|17474.47|17591.64|17471.64|17594.47|17474.47|17591.64|17471.64|10
1649045080000|2022-04-04 04:04:40|17592.02|17472.02|17590.53|17470.53|17592.02|17472.02|17590.53|17470.53|8
1649045090000|2022-04-04 04:04:50|17590.26|17470.26|17591.77|17471.77|17591.77|17471.77|17590.26|17470.26|10
1649045100000|2022-04-04 04:05:00|17591.99|17471.99|17592.65|17472.65|17592.65|17472.65|17591.85|17471.85|10
1649045110000|2022-04-04 04:05:10|17592.55|17472.55|17594.35|17474.35|17594.38|17474.38|17592.49|17472.49|9
1649045120000|2022-04-04 04:05:20|17597.51|17477.51|17601.81|17481.81|17601.81|17481.81|17597.49|17477.49|9
1649045130000|2022-04-04 04:05:30|17602.3|17482.3|17602.64|17482.64|17603.06|17483.06|17602.27|17482.27|10
1649045140000|2022-04-04 04:05:40|17603.39|17483.39|17603.96|17483.96|17603.96|17483.96|17603.33|17483.33|9
1649045150000|2022-04-04 04:05:50|17604.79|17484.79|17605.07|17485.07|17605.07|17485.07|17603.92|17483.92|9
1649045160000|2022-04-04 04:06:00|17604.71|17484.71|17608.3|17488.3|17609.51|17489.51|17604.71|17484.71|10
1649045170000|2022-04-04 04:06:10|17608.32|17488.32|17605.21|17485.21|17608.32|17488.32|17605.21|17485.21|9
1649045180000|2022-04-04 04:06:20|17604.35|17484.35|17602.48|17482.48|17604.54|17484.54|17602.48|17482.48|10
1649045190000|2022-04-04 04:06:30|17602.68|17482.68|17601.14|17481.14|17602.76|17482.76|17601.14|17481.14|10
1649045200000|2022-04-04 04:06:40|17600.45|17480.45|17601.28|17481.28|17601.28|17481.28|17599.84|17479.84|10
1649045210000|2022-04-04 04:06:50|17601.31|17481.31|17598.56|17478.56|17601.31|17481.31|17598.56|17478.56|10
1649045220000|2022-04-04 04:07:00|17598.53|17478.53|17599.24|17479.24|17599.24|17479.24|17598.26|17478.26|10
1649045230000|2022-04-04 04:07:10|17599.12|17479.12|17598.28|17478.28|17599.26|17479.26|17598.28|17478.28|10
1649045240000|2022-04-04 04:07:20|17598.42|17478.42|17597.85|17477.85|17598.54|17478.54|17597.85|17477.85|8
1649045250000|2022-04-04 04:07:30|17597.79|17477.79|17596.24|17476.24|17597.79|17477.79|17596.24|17476.24|10
1649045260000|2022-04-04 04:07:40|17595.64|17475.64|17592.78|17472.78|17595.64|17475.64|17592.78|17472.78|8
1649045270000|2022-04-04 04:07:50|17592.48|17472.48|17590.42|17470.42|17592.56|17472.56|17590.31|17470.31|8
1649045280000|2022-04-04 04:08:00|17590.58|17470.58|17590.6|17470.6|17590.65|17470.65|17590.21|17470.21|9
1649045290000|2022-04-04 04:08:10|17590.77|17470.77|17590.67|17470.67|17591.65|17471.65|17590.5|17470.5|9
1649045300000|2022-04-04 04:08:20|17590.72|17470.72|17591.91|17471.91|17591.91|17471.91|17590.72|17470.72|10
1649045310000|2022-04-04 04:08:30|17592.22|17472.22|17593.38|17473.38|17593.38|17473.38|17592.16|17472.16|9
1649045320000|2022-04-04 04:08:40|17593.28|17473.28|17595.26|17475.26|17595.26|17475.26|17593.05|17473.05|10
1649045330000|2022-04-04 04:08:50|17595.21|17475.21|17598.4|17478.4|17598.68|17478.68|17595.21|17475.21|10
1649045340000|2022-04-04 04:09:00|17598.6|17478.6|17597.04|17477.04|17598.91|17478.91|17596.5|17476.5|10
1649045350000|2022-04-04 04:09:10|17596.4|17476.4|17593.41|17473.41|17596.4|17476.4|17593.07|17473.07|10
1649045360000|2022-04-04 04:09:20|17593.27|17473.27|17593.97|17473.97|17594.07|17474.07|17593.25|17473.25|10
1649045370000|2022-04-04 04:09:30|17593.86|17473.86|17593.12|17473.12|17593.86|17473.86|17592.55|17472.55|10
1649045380000|2022-04-04 04:09:40|17592.93|17472.93|17591.2|17471.2|17592.97|17472.97|17591.2|17471.2|10
1649045390000|2022-04-04 04:09:50|17591.02|17471.02|17588.83|17468.83|17591.02|17471.02|17588.11|17468.11|10
1649045400000|2022-04-04 04:10:00|17588.97|17468.97|17589.95|17469.95|17589.95|17469.95|17588.97|17468.97|10
1649045410000|2022-04-04 04:10:10|17589.06|17469.06|17588.96|17468.96|17589.6|17469.6|17588.47|17468.47|10
1649045420000|2022-04-04 04:10:20|17589.04|17469.04|17588.4|17468.4|17589.1|17469.1|17588.4|17468.4|9
1649045430000|2022-04-04 04:10:30|17588.21|17468.21|17586.71|17466.71|17588.21|17468.21|17586.7|17466.7|10
1649045440000|2022-04-04 04:10:40|17586.28|17466.28|17584.33|17464.33|17586.28|17466.28|17583.63|17463.63|10
1649045450000|2022-04-04 04:10:50|17584.13|17464.13|17582.91|17462.91|17584.13|17464.13|17582.74|17462.74|9
1649045460000|2022-04-04 04:11:00|17582.85|17462.85|17586.01|17466.01|17586.01|17466.01|17582.85|17462.85|8
1649045470000|2022-04-04 04:11:10|17586.16|17466.16|17589.93|17469.93|17589.93|17469.93|17585.99|17465.99|10
1649045480000|2022-04-04 04:11:20|17590.4|17470.4|17595.7|17475.7|17595.7|17475.7|17590.4|17470.4|10
1649045490000|2022-04-04 04:11:30|17596.04|17476.04|17598.92|17478.92|17598.92|17478.92|17596.04|17476.04|10
1649045500000|2022-04-04 04:11:40|17599.17|17479.17|17603.08|17483.08|17603.08|17483.08|17599.17|17479.17|8
1649045510000|2022-04-04 04:11:50|17603.71|17483.71|17604.69|17484.69|17604.84|17484.84|17603.71|17483.71|10
1649045520000|2022-04-04 04:12:00|17604.9|17484.9|17612.64|17492.64|17612.64|17492.64|17604.9|17484.9|10
1649045530000|2022-04-04 04:12:10|17615.45|17495.45|17614.85|17494.85|17615.71|17495.71|17614.75|17494.75|9
1649045540000|2022-04-04 04:12:20|17616.19|17496.19|17614.56|17494.56|17616.42|17496.42|17614.56|17494.56|10
1649045550000|2022-04-04 04:12:30|17614.78|17494.78|17615.79|17495.79|17615.79|17495.79|17614.44|17494.44|9
1649045560000|2022-04-04 04:12:40|17615.8|17495.8|17614.18|17494.18|17615.8|17495.8|17613.55|17493.55|7
1649045570000|2022-04-04 04:12:50|17614.12|17494.12|17615.11|17495.11|17615.32|17495.32|17613.88|17493.88|9
1649045580000|2022-04-04 04:13:00|17615.52|17495.52|17615.61|17495.61|17615.61|17495.61|17615.29|17495.29|10
1649045590000|2022-04-04 04:13:10|17615.69|17495.69|17617.76|17497.76|17617.76|17497.76|17615.69|17495.69|9
1649045600000|2022-04-04 04:13:20|17617.68|17497.68|17619.92|17499.92|17619.92|17499.92|17617.68|17497.68|8
1649045610000|2022-04-04 04:13:30|17620.13|17500.13|17621.47|17501.47|17621.47|17501.47|17620.06|17500.06|10
1649045620000|2022-04-04 04:13:40|17621.19|17501.19|17626.25|17506.25|17626.51|17506.51|17621.19|17501.19|9
1649045630000|2022-04-04 04:13:50|17626.6|17506.6|17631.06|17511.06|17631.07|17511.07|17626.6|17506.6|10
1649045640000|2022-04-04 04:14:00|17630.17|17510.17|17632.4|17512.4|17632.65|17512.65|17630.17|17510.17|10
1649045650000|2022-04-04 04:14:10|17632.24|17512.24|17632.76|17512.76|17633.7|17513.7|17631.94|17511.94|10
1649045660000|2022-04-04 04:14:20|17632.81|17512.81|17630.34|17510.34|17632.81|17512.81|17630.27|17510.27|10
1649045670000|2022-04-04 04:14:30|17630.7|17510.7|17629.24|17509.24|17630.7|17510.7|17628.94|17508.94|10
1649045680000|2022-04-04 04:14:40|17629.32|17509.32|17629.27|17509.27|17629.32|17509.32|17629.02|17509.02|9
1649045690000|2022-04-04 04:14:50|17629.31|17509.31|17630.64|17510.64|17630.64|17510.64|17629.31|17509.31|10
1649045700000|2022-04-04 04:15:00|17630.7|17510.7|17630.44|17510.44|17631.09|17511.09|17630.41|17510.41|10
1649045710000|2022-04-04 04:15:10|17630.38|17510.38|17628.15|17508.15|17630.38|17510.38|17628.15|17508.15|10
1649045720000|2022-04-04 04:15:20|17627.56|17507.56|17627.17|17507.17|17627.62|17507.62|17626.76|17506.76|10
1649045730000|2022-04-04 04:15:30|17626.88|17506.88|17628.91|17508.91|17628.91|17508.91|17626.88|17506.88|9
1649045740000|2022-04-04 04:15:40|17628.99|17508.99|17633.15|17513.15|17633.15|17513.15|17628.99|17508.99|9
1649045750000|2022-04-04 04:15:50|17633.58|17513.58|17637.46|17517.46|17637.47|17517.47|17633.58|17513.58|9
1649045760000|2022-04-04 04:16:00|17638.78|17518.78|17640.28|17520.28|17640.28|17520.28|17638.11|17518.11|10
1649045770000|2022-04-04 04:16:10|17640.53|17520.53|17642.12|17522.12|17643.29|17523.29|17640.53|17520.53|10
1649045780000|2022-04-04 04:16:20|17642.25|17522.25|17641.5|17521.5|17642.25|17522.25|17641.37|17521.37|9
1649045790000|2022-04-04 04:16:30|17641.72|17521.72|17642.76|17522.76|17643.02|17523.02|17641.72|17521.72|9
1649045800000|2022-04-04 04:16:40|17642.81|17522.81|17642.13|17522.13|17643.13|17523.13|17642.13|17522.13|9
1649045810000|2022-04-04 04:16:50|17642.23|17522.23|17643.34|17523.34|17643.34|17523.34|17642.23|17522.23|8
1649045820000|2022-04-04 04:17:00|17643.46|17523.46|17643.48|17523.48|17644.01|17524.01|17643.46|17523.46|9
1649045830000|2022-04-04 04:17:10|17643.4|17523.4|17642.71|17522.71|17643.4|17523.4|17642.54|17522.54|9
1649045840000|2022-04-04 04:17:20|17643.2|17523.2|17644.83|17524.83|17644.88|17524.88|17643.2|17523.2|10
1649045850000|2022-04-04 04:17:30|17644.2|17524.2|17643.53|17523.53|17644.2|17524.2|17643.37|17523.37|10
1649045860000|2022-04-04 04:17:40|17643.75|17523.75|17645.52|17525.52|17645.52|17525.52|17643.75|17523.75|9
1649045870000|2022-04-04 04:17:50|17645.56|17525.56|17647.58|17527.58|17647.58|17527.58|17645.56|17525.56|9
1649045880000|2022-04-04 04:18:00|17647.98|17527.98|17648.36|17528.36|17648.94|17528.94|17647.98|17527.98|10
1649045890000|2022-04-04 04:18:10|17648.4|17528.4|17649.46|17529.46|17650.07|17530.07|17648.4|17528.4|9
1649045900000|2022-04-04 04:18:20|17649.67|17529.67|17649.98|17529.98|17650.1|17530.1|17649.67|17529.67|8
1649045910000|2022-04-04 04:18:30|17650.26|17530.26|17649.95|17529.95|17650.45|17530.45|17649.93|17529.93|9
1649045920000|2022-04-04 04:18:40|17649.73|17529.73|17649.49|17529.49|17649.79|17529.79|17649.16|17529.16|8
1649045930000|2022-04-04 04:18:50|17649.89|17529.89|17648.99|17528.99|17649.89|17529.89|17648.89|17528.89|8
1649045940000|2022-04-04 04:19:00|17648.94|17528.94|17647.2|17527.2|17649.1|17529.1|17646.92|17526.92|9
1649045950000|2022-04-04 04:19:10|17647.12|17527.12|17646.87|17526.87|17647.29|17527.29|17646.81|17526.81|10
1649045960000|2022-04-04 04:19:20|17646.75|17526.75|17644.54|17524.54|17646.75|17526.75|17644.37|17524.37|10
1649045970000|2022-04-04 04:19:30|17644.79|17524.79|17643.61|17523.61|17644.79|17524.79|17643.61|17523.61|9
1649045980000|2022-04-04 04:19:40|17643.72|17523.72|17642.69|17522.69|17643.72|17523.72|17642.69|17522.69|10
1649045990000|2022-04-04 04:19:50|17642.59|17522.59|17642.87|17522.87|17643.58|17523.58|17642.59|17522.59|10
1649046000000|2022-04-04 04:20:00|17642.85|17522.85|17643.56|17523.56|17643.72|17523.72|17642.79|17522.79|9
1649046010000|2022-04-04 04:20:10|17643.86|17523.86|17645.39|17525.39|17645.39|17525.39|17643.34|17523.34|9
1649046020000|2022-04-04 04:20:20|17645.37|17525.37|17645.55|17525.55|17646.6|17526.6|17645.37|17525.37|10
1649046030000|2022-04-04 04:20:30|17645.51|17525.51|17648.36|17528.36|17648.36|17528.36|17645.43|17525.43|8
1649046040000|2022-04-04 04:20:40|17648.24|17528.24|17648.75|17528.75|17648.75|17528.75|17648.24|17528.24|9
1649046050000|2022-04-04 04:20:50|17649.24|17529.24|17649.31|17529.31|17649.55|17529.55|17649.24|17529.24|5
1649046060000|2022-04-04 04:21:00|17649.37|17529.37|17648.45|17528.45|17649.37|17529.37|17648.14|17528.14|10
1649046070000|2022-04-04 04:21:10|17648.55|17528.55|17647.38|17527.38|17648.67|17528.67|17647.38|17527.38|9
1649046080000|2022-04-04 04:21:20|17647.2|17527.2|17647.4|17527.4|17647.62|17527.62|17646.76|17526.76|10
1649046090000|2022-04-04 04:21:30|17647.52|17527.52|17646.64|17526.64|17647.52|17527.52|17646.22|17526.22|9
1649046100000|2022-04-04 04:21:40|17646.46|17526.46|17646.75|17526.75|17646.75|17526.75|17645.86|17525.86|10
1649046110000|2022-04-04 04:21:50|17646.67|17526.67|17648.11|17528.11|17648.11|17528.11|17646.67|17526.67|8
1649046120000|2022-04-04 04:22:00|17648.1|17528.1|17648.76|17528.76|17648.76|17528.76|17648.1|17528.1|7
1649046130000|2022-04-04 04:22:10|17648.85|17528.85|17649.44|17529.44|17649.54|17529.54|17648.76|17528.76|9
1649046140000|2022-04-04 04:22:20|17649.81|17529.81|17649.5|17529.5|17649.92|17529.92|17649.5|17529.5|9
1649046150000|2022-04-04 04:22:30|17649.44|17529.44|17649.27|17529.27|17649.86|17529.86|17649.27|17529.27|7
1649046160000|2022-04-04 04:22:40|17649.59|17529.59|17650.54|17530.54|17650.6|17530.6|17649.51|17529.51|9
1649046170000|2022-04-04 04:22:50|17650.85|17530.85|17651.98|17531.98|17651.98|17531.98|17650.33|17530.33|10
1649046180000|2022-04-04 04:23:00|17651.5|17531.5|17650.73|17530.73|17651.63|17531.63|17650.5|17530.5|10
1649046190000|2022-04-04 04:23:10|17650.85|17530.85|17650.85|17530.85|17651.18|17531.18|17650.54|17530.54|8
1649046200000|2022-04-04 04:23:20|17651.89|17531.89|17653.06|17533.06|17653.06|17533.06|17651.52|17531.52|10
1649046210000|2022-04-04 04:23:30|17653.23|17533.23|17653.99|17533.99|17654.32|17534.32|17652.88|17532.88|9
1649046220000|2022-04-04 04:23:40|17653.79|17533.79|17655.41|17535.41|17655.41|17535.41|17653.79|17533.79|9
1649046230000|2022-04-04 04:23:50|17655.35|17535.35|17656.46|17536.46|17656.46|17536.46|17655.35|17535.35|9
1649046240000|2022-04-04 04:24:00|17656.39|17536.39|17659.98|17539.98|17659.98|17539.98|17656.39|17536.39|10
1649046250000|2022-04-04 04:24:10|17659.9|17539.9|17663.64|17543.64|17663.64|17543.64|17659.9|17539.9|9
1649046260000|2022-04-04 04:24:20|17663.36|17543.36|17666.15|17546.15|17666.15|17546.15|17663.36|17543.36|10
1649046270000|2022-04-04 04:24:30|17666.31|17546.31|17666.64|17546.64|17666.92|17546.92|17666.31|17546.31|9
1649046280000|2022-04-04 04:24:40|17666.81|17546.81|17668.57|17548.57|17668.57|17548.57|17666.76|17546.76|8
1649046290000|2022-04-04 04:24:50|17668.66|17548.66|17669.22|17549.22|17669.36|17549.36|17668.66|17548.66|10
1649046300000|2022-04-04 04:25:00|17669.45|17549.45|17668.43|17548.43|17669.45|17549.45|17668.39|17548.39|10
1649046310000|2022-04-04 04:25:10|17670.97|17550.97|17673.38|17553.38|17673.38|17553.38|17670.2|17550.2|10
1649046320000|2022-04-04 04:25:20|17673.6|17553.6|17676.06|17556.06|17676.09|17556.09|17673.6|17553.6|10
1649046330000|2022-04-04 04:25:30|17676.2|17556.2|17674.83|17554.83|17677.25|17557.25|17674.83|17554.83|10
1649046340000|2022-04-04 04:25:40|17674.46|17554.46|17672.18|17552.18|17674.46|17554.46|17672.18|17552.18|10
1649046350000|2022-04-04 04:25:50|17672.03|17552.03|17671.24|17551.24|17672.03|17552.03|17670.51|17550.51|9
1649046360000|2022-04-04 04:26:00|17671.52|17551.52|17667.7|17547.7|17671.52|17551.52|17667.7|17547.7|10
1649046370000|2022-04-04 04:26:10|17668.18|17548.18|17668.92|17548.92|17668.92|17548.92|17668.12|17548.12|7
1649046380000|2022-04-04 04:26:20|17669.13|17549.13|17668.75|17548.75|17669.27|17549.27|17668.75|17548.75|10
1649046390000|2022-04-04 04:26:30|17668.55|17548.55|17667.89|17547.89|17668.55|17548.55|17667.31|17547.31|9
1649046400000|2022-04-04 04:26:40|17667.82|17547.82|17667.92|17547.92|17667.92|17547.92|17666.9|17546.9|9
1649046410000|2022-04-04 04:26:50|17667.9|17547.9|17669.75|17549.75|17670.09|17550.09|17667.9|17547.9|10
1649046420000|2022-04-04 04:27:00|17669.79|17549.79|17670.01|17550.01|17670.34|17550.34|17669.79|17549.79|9
1649046430000|2022-04-04 04:27:10|17670.04|17550.04|17669.8|17549.8|17670.23|17550.23|17669.74|17549.74|9
1649046440000|2022-04-04 04:27:20|17669.54|17549.54|17666.44|17546.44|17669.54|17549.54|17666.44|17546.44|6
1649046450000|2022-04-04 04:27:30|17666.57|17546.57|17667.77|17547.77|17667.82|17547.82|17666.57|17546.57|10
1649046460000|2022-04-04 04:27:40|17667.46|17547.46|17668.07|17548.07|17668.2|17548.2|17667.46|17547.46|9
1649046470000|2022-04-04 04:27:50|17667.86|17547.86|17669.06|17549.06|17669.06|17549.06|17667.86|17547.86|9
1649046480000|2022-04-04 04:28:00|17669.26|17549.26|17670.64|17550.64|17670.74|17550.74|17669.14|17549.14|8
1649046490000|2022-04-04 04:28:10|17670.7|17550.7|17671.15|17551.15|17671.15|17551.15|17669.95|17549.95|10
1649046500000|2022-04-04 04:28:20|17671.18|17551.18|17671.74|17551.74|17672.14|17552.14|17671.15|17551.15|8
1649046510000|2022-04-04 04:28:30|17672.24|17552.24|17671.73|17551.73|17672.59|17552.59|17671.64|17551.64|9
1649046520000|2022-04-04 04:28:40|17672.11|17552.11|17672.55|17552.55|17672.55|17552.55|17671.55|17551.55|10
1649046530000|2022-04-04 04:28:50|17673.79|17553.79|17673.81|17553.81|17673.87|17553.87|17672.39|17552.39|10
1649046540000|2022-04-04 04:29:00|17673.61|17553.61|17675.5|17555.5|17675.5|17555.5|17673.61|17553.61|10
1649046550000|2022-04-04 04:29:10|17675.18|17555.18|17672.17|17552.17|17675.52|17555.52|17671.76|17551.76|9
1649046560000|2022-04-04 04:29:20|17672.22|17552.22|17673.85|17553.85|17673.85|17553.85|17671.75|17551.75|10
1649046570000|2022-04-04 04:29:30|17674.33|17554.33|17675.7|17555.7|17675.7|17555.7|17674.13|17554.13|8
1649046580000|2022-04-04 04:29:40|17675.74|17555.74|17678.36|17558.36|17679.28|17559.28|17675.74|17555.74|10
1649046590000|2022-04-04 04:29:50|17678.37|17558.37|17677.7|17557.7|17678.62|17558.62|17677.7|17557.7|8
1649046600000|2022-04-04 04:30:00|17677.72|17557.72|17678.74|17558.74|17680|17560|17677.72|17557.72|10
1649046610000|2022-04-04 04:30:10|17679.69|17559.69|17680.06|17560.06|17680.65|17560.65|17679.62|17559.62|10
1649046620000|2022-04-04 04:30:20|17680.38|17560.38|17678.23|17558.23|17680.38|17560.38|17678.23|17558.23|9
1649046630000|2022-04-04 04:30:30|17677.72|17557.72|17676.35|17556.35|17677.72|17557.72|17676.35|17556.35|7
1649046640000|2022-04-04 04:30:40|17676.2|17556.2|17674.15|17554.15|17676.2|17556.2|17674.1|17554.1|8
1649046650000|2022-04-04 04:30:50|17673.77|17553.77|17673.19|17553.19|17673.81|17553.81|17673.17|17553.17|10
1649046660000|2022-04-04 04:31:00|17673.21|17553.21|17670.7|17550.7|17673.7|17553.7|17670.7|17550.7|9
1649046670000|2022-04-04 04:31:10|17669.51|17549.51|17668.1|17548.1|17669.51|17549.51|17668.03|17548.03|10
1649046680000|2022-04-04 04:31:20|17667.98|17547.98|17666.93|17546.93|17667.98|17547.98|17665.98|17545.98|10
1649046690000|2022-04-04 04:31:30|17666.96|17546.96|17665.47|17545.47|17666.96|17546.96|17664.48|17544.48|10
1649046700000|2022-04-04 04:31:40|17665.53|17545.53|17666.46|17546.46|17666.46|17546.46|17665.45|17545.45|7
1649046710000|2022-04-04 04:31:50|17666.9|17546.9|17671.55|17551.55|17671.55|17551.55|17666.9|17546.9|10
1649046720000|2022-04-04 04:32:00|17673.25|17553.25|17673.28|17553.28|17673.59|17553.59|17672.27|17552.27|10
1649046730000|2022-04-04 04:32:10|17672.99|17552.99|17672.92|17552.92|17673.22|17553.22|17672.92|17552.92|10
1649046740000|2022-04-04 04:32:20|17672.75|17552.75|17675.07|17555.07|17675.07|17555.07|17672.55|17552.55|9
1649046750000|2022-04-04 04:32:30|17675|17555|17674.92|17554.92|17676.17|17556.17|17674.92|17554.92|9
1649046760000|2022-04-04 04:32:40|17675.32|17555.32|17673.91|17553.91|17675.33|17555.33|17673.91|17553.91|10
1649046770000|2022-04-04 04:32:50|17673.94|17553.94|17670.97|17550.97|17673.94|17553.94|17670.97|17550.97|10
1649046780000|2022-04-04 04:33:00|17669.2|17549.2|17667.31|17547.31|17669.2|17549.2|17667.31|17547.31|10
1649046790000|2022-04-04 04:33:10|17666.88|17546.88|17665.79|17545.79|17666.97|17546.97|17665.79|17545.79|10
1649046800000|2022-04-04 04:33:20|17665.44|17545.44|17664.84|17544.84|17665.44|17545.44|17664.51|17544.51|10
1649046810000|2022-04-04 04:33:30|17664.32|17544.32|17663.33|17543.33|17664.38|17544.38|17663.33|17543.33|10
1649046820000|2022-04-04 04:33:40|17663.41|17543.41|17664.33|17544.33|17664.33|17544.33|17663.41|17543.41|7
1649046830000|2022-04-04 04:33:50|17664.58|17544.58|17665.71|17545.71|17665.71|17545.71|17664.49|17544.49|9
1649046840000|2022-04-04 04:34:00|17665.89|17545.89|17669.26|17549.26|17669.36|17549.36|17665.89|17545.89|10
1649046850000|2022-04-04 04:34:10|17669.92|17549.92|17671.81|17551.81|17671.81|17551.81|17669.92|17549.92|7
1649046860000|2022-04-04 04:34:20|17672.11|17552.11|17673.02|17553.02|17673.02|17553.02|17672.06|17552.06|9
1649046870000|2022-04-04 04:34:30|17673.05|17553.05|17672.15|17552.15|17673.16|17553.16|17672.15|17552.15|9
1649046880000|2022-04-04 04:34:40|17672.09|17552.09|17672.23|17552.23|17672.23|17552.23|17671.6|17551.6|9
1649046890000|2022-04-04 04:34:50|17673.11|17553.11|17674.37|17554.37|17674.57|17554.57|17672.99|17552.99|9
1649046900000|2022-04-04 04:35:00|17674.06|17554.06|17676.3|17556.3|17676.4|17556.4|17674.06|17554.06|9
1649046910000|2022-04-04 04:35:10|17675.75|17555.75|17672.98|17552.98|17675.75|17555.75|17672.98|17552.98|8
1649046920000|2022-04-04 04:35:20|17672.28|17552.28|17671.03|17551.03|17672.28|17552.28|17671.03|17551.03|9
1649046930000|2022-04-04 04:35:30|17670.28|17550.28|17668.48|17548.48|17670.39|17550.39|17668.48|17548.48|9
1649046940000|2022-04-04 04:35:40|17668.32|17548.32|17668.25|17548.25|17668.47|17548.47|17667.07|17547.07|10
1649046950000|2022-04-04 04:35:50|17668.38|17548.38|17667.31|17547.31|17668.67|17548.67|17666.97|17546.97|10
1649046960000|2022-04-04 04:36:00|17666.9|17546.9|17667.07|17547.07|17667.18|17547.18|17666.7|17546.7|9
1649046970000|2022-04-04 04:36:10|17667.18|17547.18|17666.57|17546.57|17667.33|17547.33|17666.52|17546.52|10
1649046980000|2022-04-04 04:36:20|17666.85|17546.85|17666.26|17546.26|17666.85|17546.85|17666.12|17546.12|9
1649046990000|2022-04-04 04:36:30|17666.25|17546.25|17664.49|17544.49|17666.25|17546.25|17664.34|17544.34|10
1649047000000|2022-04-04 04:36:40|17664.31|17544.31|17664.08|17544.08|17664.62|17544.62|17663.61|17543.61|8
1649047010000|2022-04-04 04:36:50|17664.1|17544.1|17664.17|17544.17|17664.43|17544.43|17663.28|17543.28|9
1649047020000|2022-04-04 04:37:00|17664.11|17544.11|17664.73|17544.73|17665.12|17545.12|17664.02|17544.02|10
1649047030000|2022-04-04 04:37:10|17664.67|17544.67|17661.85|17541.85|17664.73|17544.73|17661.85|17541.85|10
1649047040000|2022-04-04 04:37:20|17661.33|17541.33|17663.37|17543.37|17663.37|17543.37|17661.33|17541.33|10
1649047050000|2022-04-04 04:37:30|17663.5|17543.5|17663.57|17543.57|17663.61|17543.61|17663.07|17543.07|9
1649047060000|2022-04-04 04:37:40|17663.85|17543.85|17666.41|17546.41|17666.41|17546.41|17663.85|17543.85|10
1649047070000|2022-04-04 04:37:50|17666.88|17546.88|17667.5|17547.5|17667.54|17547.54|17666.47|17546.47|10
1649047080000|2022-04-04 04:38:00|17668.3|17548.3|17670.99|17550.99|17670.99|17550.99|17668.3|17548.3|9
1649047090000|2022-04-04 04:38:10|17671.22|17551.22|17672.37|17552.37|17672.53|17552.53|17671.22|17551.22|10
1649047100000|2022-04-04 04:38:20|17672.39|17552.39|17671.7|17551.7|17672.39|17552.39|17671.67|17551.67|9
1649047110000|2022-04-04 04:38:30|17671.17|17551.17|17671.9|17551.9|17671.99|17551.99|17671.17|17551.17|9
1649047120000|2022-04-04 04:38:40|17671.98|17551.98|17671.93|17551.93|17672.3|17552.3|17671.8|17551.8|10
1649047130000|2022-04-04 04:38:50|17672.03|17552.03|17671.69|17551.69|17672.65|17552.65|17671.69|17551.69|9
1649047140000|2022-04-04 04:39:00|17671.95|17551.95|17672.25|17552.25|17672.25|17552.25|17671.66|17551.66|10
1649047150000|2022-04-04 04:39:10|17672.32|17552.32|17673.23|17553.23|17674.08|17554.08|17671.98|17551.98|9
1649047160000|2022-04-04 04:39:20|17673.16|17553.16|17673.44|17553.44|17673.55|17553.55|17672.53|17552.53|9
1649047170000|2022-04-04 04:39:30|17673.2|17553.2|17672.95|17552.95|17673.68|17553.68|17672.39|17552.39|10
1649047180000|2022-04-04 04:39:40|17672.96|17552.96|17673.34|17553.34|17673.45|17553.45|17672.84|17552.84|10
1649047190000|2022-04-04 04:39:50|17673.33|17553.33|17673.88|17553.88|17673.96|17553.96|17673.33|17553.33|10
1649047200000|2022-04-04 04:40:00|17673.99|17553.99|17674.28|17554.28|17675.07|17555.07|17673.91|17553.91|9
1649047210000|2022-04-04 04:40:10|17674|17554|17672.55|17552.55|17674|17554|17672.17|17552.17|10
1649047220000|2022-04-04 04:40:20|17672.81|17552.81|17672.7|17552.7|17673.01|17553.01|17672.08|17552.08|10
1649047230000|2022-04-04 04:40:30|17672.52|17552.52|17672.93|17552.93|17673.11|17553.11|17672.52|17552.52|10
1649047240000|2022-04-04 04:40:40|17672.74|17552.74|17673.01|17553.01|17673.01|17553.01|17672.54|17552.54|9
1649047250000|2022-04-04 04:40:50|17673.12|17553.12|17671.99|17551.99|17673.24|17553.24|17671.85|17551.85|10
1649047260000|2022-04-04 04:41:00|17671.31|17551.31|17669.85|17549.85|17671.31|17551.31|17669.85|17549.85|10
1649047270000|2022-04-04 04:41:10|17669.84|17549.84|17672.8|17552.8|17672.8|17552.8|17669.59|17549.59|9
1649047280000|2022-04-04 04:41:20|17672.75|17552.75|17673.4|17553.4|17673.4|17553.4|17672.75|17552.75|10
1649047290000|2022-04-04 04:41:30|17672.88|17552.88|17673.54|17553.54|17673.54|17553.54|17672.34|17552.34|10
1649047300000|2022-04-04 04:41:40|17673.96|17553.96|17674.46|17554.46|17674.46|17554.46|17673.84|17553.84|9
1649047310000|2022-04-04 04:41:50|17674.33|17554.33|17673.19|17553.19|17674.33|17554.33|17673.07|17553.07|8
1649047320000|2022-04-04 04:42:00|17673.17|17553.17|17674.03|17554.03|17674.04|17554.04|17672.96|17552.96|5
1649047330000|2022-04-04 04:42:10|17674.16|17554.16|17672.66|17552.66|17674.16|17554.16|17672.6|17552.6|10
1649047340000|2022-04-04 04:42:20|17672.22|17552.22|17672.79|17552.79|17672.79|17552.79|17671.69|17551.69|10
1649047350000|2022-04-04 04:42:30|17673.1|17553.1|17674.35|17554.35|17674.35|17554.35|17673.1|17553.1|10
1649047360000|2022-04-04 04:42:40|17674.3|17554.3|17674.26|17554.26|17674.5|17554.5|17674.03|17554.03|10
1649047370000|2022-04-04 04:42:50|17674.47|17554.47|17674.37|17554.37|17674.74|17554.74|17674.37|17554.37|9
1649047380000|2022-04-04 04:43:00|17674.94|17554.94|17674.75|17554.75|17676.02|17556.02|17674.75|17554.75|10
1649047390000|2022-04-04 04:43:10|17674.1|17554.1|17674.82|17554.82|17675.38|17555.38|17674.1|17554.1|9
1649047400000|2022-04-04 04:43:20|17675.66|17555.66|17673.12|17553.12|17675.69|17555.69|17673.12|17553.12|10
1649047410000|2022-04-04 04:43:30|17673.16|17553.16|17672.65|17552.65|17674.27|17554.27|17672.51|17552.51|10
1649047420000|2022-04-04 04:43:40|17672.33|17552.33|17673.25|17553.25|17673.25|17553.25|17672.12|17552.12|10
1649047430000|2022-04-04 04:43:50|17673.27|17553.27|17673.21|17553.21|17674.68|17554.68|17673.21|17553.21|9
1649047440000|2022-04-04 04:44:00|17673.27|17553.27|17673.26|17553.26|17673.68|17553.68|17672.99|17552.99|10
1649047450000|2022-04-04 04:44:10|17673.72|17553.72|17676.14|17556.14|17676.14|17556.14|17673.72|17553.72|10
1649047460000|2022-04-04 04:44:20|17676.1|17556.1|17675.18|17555.18|17676.1|17556.1|17674.73|17554.73|10
1649047470000|2022-04-04 04:44:30|17675.21|17555.21|17676.62|17556.62|17676.62|17556.62|17675.21|17555.21|9
1649047480000|2022-04-04 04:44:40|17677.16|17557.16|17678.19|17558.19|17678.67|17558.67|17677.16|17557.16|8
1649047490000|2022-04-04 04:44:50|17678.1|17558.1|17680.56|17560.56|17680.56|17560.56|17678.1|17558.1|10
1649047500000|2022-04-04 04:45:00|17681.32|17561.32|17681.23|17561.23|17682.31|17562.31|17681.23|17561.23|10
1649047510000|2022-04-04 04:45:10|17681.32|17561.32|17678.93|17558.93|17681.5|17561.5|17678.93|17558.93|8
1649047520000|2022-04-04 04:45:20|17679.31|17559.31|17677.62|17557.62|17679.31|17559.31|17677.62|17557.62|9
1649047530000|2022-04-04 04:45:30|17676.71|17556.71|17678.87|17558.87|17678.87|17558.87|17676.69|17556.69|10
1649047540000|2022-04-04 04:45:40|17678.43|17558.43|17678.37|17558.37|17678.43|17558.43|17677.75|17557.75|9
1649047550000|2022-04-04 04:45:50|17678.71|17558.71|17679.82|17559.82|17679.89|17559.89|17678.71|17558.71|10
1649047560000|2022-04-04 04:46:00|17679.61|17559.61|17678.87|17558.87|17680.25|17560.25|17678.87|17558.87|10
1649047570000|2022-04-04 04:46:10|17678.92|17558.92|17679|17559|17679.09|17559.09|17678.76|17558.76|10
1649047580000|2022-04-04 04:46:20|17679.13|17559.13|17679.87|17559.87|17679.87|17559.87|17679.13|17559.13|9
1649047590000|2022-04-04 04:46:30|17680.29|17560.29|17682.82|17562.82|17682.82|17562.82|17680.25|17560.25|10
1649047600000|2022-04-04 04:46:40|17682.99|17562.99|17683.2|17563.2|17683.24|17563.24|17682.79|17562.79|8
1649047610000|2022-04-04 04:46:50|17683.16|17563.16|17682.5|17562.5|17683.16|17563.16|17682.07|17562.07|9
1649047620000|2022-04-04 04:47:00|17683.9|17563.9|17683.79|17563.79|17684.19|17564.19|17683.6|17563.6|10
1649047630000|2022-04-04 04:47:10|17683.74|17563.74|17681.97|17561.97|17683.85|17563.85|17681.78|17561.78|10
1649047640000|2022-04-04 04:47:20|17682.79|17562.79|17683.4|17563.4|17683.4|17563.4|17682.79|17562.79|5
1649047650000|2022-04-04 04:47:30|17683.06|17563.06|17683.54|17563.54|17684.09|17564.09|17683.06|17563.06|9
1649047660000|2022-04-04 04:47:40|17683.56|17563.56|17682.01|17562.01|17683.56|17563.56|17681.87|17561.87|10
1649047670000|2022-04-04 04:47:50|17682.09|17562.09|17682.18|17562.18|17682.27|17562.27|17681.81|17561.81|10
1649047680000|2022-04-04 04:48:00|17683.74|17563.74|17683.87|17563.87|17684.29|17564.29|17683.74|17563.74|10
1649047690000|2022-04-04 04:48:10|17683.91|17563.91|17684.77|17564.77|17684.85|17564.85|17683.79|17563.79|9
1649047700000|2022-04-04 04:48:20|17684.8|17564.8|17685|17565|17685.04|17565.04|17684.74|17564.74|9
1649047710000|2022-04-04 04:48:30|17685.13|17565.13|17684.47|17564.47|17685.57|17565.57|17684.47|17564.47|8
1649047720000|2022-04-04 04:48:40|17684.37|17564.37|17685.27|17565.27|17685.27|17565.27|17683.93|17563.93|10
1649047730000|2022-04-04 04:48:50|17685.41|17565.41|17684.63|17564.63|17685.57|17565.57|17684.43|17564.43|8
1649047740000|2022-04-04 04:49:00|17684.68|17564.68|17683.42|17563.42|17684.68|17564.68|17683.42|17563.42|10
1649047750000|2022-04-04 04:49:10|17683.25|17563.25|17683.09|17563.09|17683.57|17563.57|17682.84|17562.84|9
1649047760000|2022-04-04 04:49:20|17683.25|17563.25|17682.61|17562.61|17683.25|17563.25|17682.24|17562.24|8
1649047770000|2022-04-04 04:49:30|17682.76|17562.76|17682.83|17562.83|17682.99|17562.99|17682.69|17562.69|8
1649047780000|2022-04-04 04:49:40|17682.84|17562.84|17682.26|17562.26|17683.06|17563.06|17682.01|17562.01|10
1649047790000|2022-04-04 04:49:50|17683.07|17563.07|17681.81|17561.81|17683.19|17563.19|17681.81|17561.81|10
1649047800000|2022-04-04 04:50:00|17681.69|17561.69|17680.05|17560.05|17681.69|17561.69|17679.81|17559.81|9
1649047810000|2022-04-04 04:50:10|17679.95|17559.95|17680.98|17560.98|17681.14|17561.14|17679.95|17559.95|10
1649047820000|2022-04-04 04:50:20|17681.05|17561.05|17680.97|17560.97|17681.14|17561.14|17680.94|17560.94|7
1649047830000|2022-04-04 04:50:30|17680.87|17560.87|17680.49|17560.49|17681.36|17561.36|17680.49|17560.49|10
1649047840000|2022-04-04 04:50:40|17680.41|17560.41|17679.89|17559.89|17680.41|17560.41|17679.78|17559.78|8
1649047850000|2022-04-04 04:50:50|17679.86|17559.86|17679.57|17559.57|17679.9|17559.9|17679.01|17559.01|10
1649047860000|2022-04-04 04:51:00|17679.67|17559.67|17679.83|17559.83|17679.85|17559.85|17679.41|17559.41|10
1649047870000|2022-04-04 04:51:10|17679.8|17559.8|17679.28|17559.28|17679.89|17559.89|17679.28|17559.28|9
1649047880000|2022-04-04 04:51:20|17679.09|17559.09|17677.59|17557.59|17679.09|17559.09|17677.59|17557.59|10
1649047890000|2022-04-04 04:51:30|17677.58|17557.58|17676.06|17556.06|17677.58|17557.58|17675.97|17555.97|10
1649047900000|2022-04-04 04:51:40|17675.92|17555.92|17675.58|17555.58|17675.94|17555.94|17675.37|17555.37|10
1649047910000|2022-04-04 04:51:50|17675.2|17555.2|17673.13|17553.13|17675.41|17555.41|17672.86|17552.86|9
1649047920000|2022-04-04 04:52:00|17672.62|17552.62|17672.48|17552.48|17672.76|17552.76|17672.24|17552.24|9
1649047930000|2022-04-04 04:52:10|17671.99|17551.99|17670.36|17550.36|17671.99|17551.99|17670.24|17550.24|10
1649047940000|2022-04-04 04:52:20|17670|17550|17667.33|17547.33|17670|17550|17667.3|17547.3|10
1649047950000|2022-04-04 04:52:30|17667.38|17547.38|17668.15|17548.15|17668.15|17548.15|17666.42|17546.42|7
1649047960000|2022-04-04 04:52:40|17668.27|17548.27|17668.03|17548.03|17668.99|17548.99|17667.88|17547.88|9
1649047970000|2022-04-04 04:52:50|17668.02|17548.02|17666.12|17546.12|17668.02|17548.02|17665.85|17545.85|10
1649047980000|2022-04-04 04:53:00|17665.95|17545.95|17665.22|17545.22|17666.18|17546.18|17664.98|17544.98|9
1649047990000|2022-04-04 04:53:10|17666.94|17546.94|17667.19|17547.19|17667.33|17547.33|17666.82|17546.82|10
1649048000000|2022-04-04 04:53:20|17667.02|17547.02|17667.43|17547.43|17667.43|17547.43|17666.8|17546.8|10
1649048010000|2022-04-04 04:53:30|17667.46|17547.46|17667.79|17547.79|17667.87|17547.87|17667.41|17547.41|8
1649048020000|2022-04-04 04:53:40|17667.82|17547.82|17668.86|17548.86|17668.86|17548.86|17667.81|17547.81|9
1649048030000|2022-04-04 04:53:50|17669|17549|17672.38|17552.38|17672.38|17552.38|17668.82|17548.82|10
1649048040000|2022-04-04 04:54:00|17673.97|17553.97|17676.15|17556.15|17676.15|17556.15|17673.97|17553.97|10
1649048050000|2022-04-04 04:54:10|17676.4|17556.4|17678.69|17558.69|17678.69|17558.69|17676.38|17556.38|9
1649048060000|2022-04-04 04:54:20|17678.76|17558.76|17680.48|17560.48|17680.48|17560.48|17678.64|17558.64|10
1649048070000|2022-04-04 04:54:30|17680.58|17560.58|17680.24|17560.24|17680.82|17560.82|17680.16|17560.16|10
1649048080000|2022-04-04 04:54:40|17680.26|17560.26|17680.62|17560.62|17680.62|17560.62|17680.2|17560.2|9
1649048090000|2022-04-04 04:54:50|17680.19|17560.19|17681.27|17561.27|17681.53|17561.53|17680.19|17560.19|10
1649048100000|2022-04-04 04:55:00|17681.29|17561.29|17677.77|17557.77|17681.29|17561.29|17677.77|17557.77|9
1649048110000|2022-04-04 04:55:10|17677.5|17557.5|17676.89|17556.89|17677.5|17557.5|17676.89|17556.89|8
1649048120000|2022-04-04 04:55:20|17676.56|17556.56|17673.77|17553.77|17676.56|17556.56|17673.76|17553.76|9
1649048130000|2022-04-04 04:55:30|17673.45|17553.45|17670|17550|17673.45|17553.45|17669.83|17549.83|10
1649048140000|2022-04-04 04:55:40|17668.91|17548.91|17668.44|17548.44|17668.92|17548.92|17668.03|17548.03|9
1649048150000|2022-04-04 04:55:50|17668.71|17548.71|17670.09|17550.09|17670.25|17550.25|17668.71|17548.71|10
1649048160000|2022-04-04 04:56:00|17670.22|17550.22|17670.4|17550.4|17670.42|17550.42|17670.13|17550.13|9
1649048170000|2022-04-04 04:56:10|17670.83|17550.83|17670.47|17550.47|17670.84|17550.84|17670.07|17550.07|9
1649048180000|2022-04-04 04:56:20|17670.14|17550.14|17670.35|17550.35|17671.06|17551.06|17670.05|17550.05|10
1649048190000|2022-04-04 04:56:30|17670.19|17550.19|17668.01|17548.01|17670.48|17550.48|17668.01|17548.01|10
1649048200000|2022-04-04 04:56:40|17667.55|17547.55|17664.47|17544.47|17667.55|17547.55|17664.39|17544.39|10
1649048210000|2022-04-04 04:56:50|17664.29|17544.29|17661.24|17541.24|17664.36|17544.36|17661.04|17541.04|10
1649048220000|2022-04-04 04:57:00|17661.17|17541.17|17658.36|17538.36|17661.17|17541.17|17658.16|17538.16|10
1649048230000|2022-04-04 04:57:10|17658.51|17538.51|17657.26|17537.26|17658.51|17538.51|17657.26|17537.26|9
1649048240000|2022-04-04 04:57:20|17657.36|17537.36|17656.11|17536.11|17657.94|17537.94|17656.11|17536.11|9
1649048250000|2022-04-04 04:57:30|17655.68|17535.68|17656.13|17536.13|17656.18|17536.18|17655.53|17535.53|10
1649048260000|2022-04-04 04:57:40|17655.77|17535.77|17655.24|17535.24|17656.3|17536.3|17655.24|17535.24|9
1649048270000|2022-04-04 04:57:50|17655.02|17535.02|17652.6|17532.6|17655.02|17535.02|17652.43|17532.43|10
1649048280000|2022-04-04 04:58:00|17652.76|17532.76|17653.09|17533.09|17654.33|17534.33|17652.76|17532.76|10
1649048290000|2022-04-04 04:58:10|17652.9|17532.9|17653.74|17533.74|17654.25|17534.25|17652.9|17532.9|8
1649048300000|2022-04-04 04:58:20|17654.27|17534.27|17653.41|17533.41|17654.27|17534.27|17653.41|17533.41|10
1649048310000|2022-04-04 04:58:30|17653.38|17533.38|17653.63|17533.63|17653.86|17533.86|17653.38|17533.38|8
1649048320000|2022-04-04 04:58:40|17653.95|17533.95|17653.27|17533.27|17654.22|17534.22|17653.1|17533.1|9
1649048330000|2022-04-04 04:58:50|17653.2|17533.2|17652.75|17532.75|17653.61|17533.61|17652.6|17532.6|10
1649048340000|2022-04-04 04:59:00|17652.62|17532.62|17651.91|17531.91|17652.62|17532.62|17651.66|17531.66|9
1649048350000|2022-04-04 04:59:10|17651.45|17531.45|17650.2|17530.2|17651.45|17531.45|17649.67|17529.67|9
1649048360000|2022-04-04 04:59:20|17649.84|17529.84|17648.78|17528.78|17649.84|17529.84|17648.78|17528.78|9
1649048370000|2022-04-04 04:59:30|17647.66|17527.66|17647.23|17527.23|17647.85|17527.85|17646.85|17526.85|10
1649048380000|2022-04-04 04:59:40|17647.22|17527.22|17647.22|17527.22|17647.36|17527.36|17646.72|17526.72|10
1649048390000|2022-04-04 04:59:50|17647.42|17527.42|17648.14|17528.14|17648.14|17528.14|17647.42|17527.42|9
1649048400000|2022-04-04 05:00:00|17648.11|17528.11|17651.94|17531.94|17651.94|17531.94|17648.11|17528.11|10
1649048410000|2022-04-04 05:00:10|17652.02|17532.02|17650.7|17530.7|17652.55|17532.55|17650.7|17530.7|10
1649048420000|2022-04-04 05:00:20|17650.65|17530.65|17650.78|17530.78|17650.78|17530.78|17650.39|17530.39|8
1649048430000|2022-04-04 05:00:30|17650.26|17530.26|17650.27|17530.27|17651.22|17531.22|17650.18|17530.18|10
1649048440000|2022-04-04 05:00:40|17649.01|17529.01|17650.65|17530.65|17651.14|17531.14|17649.01|17529.01|9
1649048450000|2022-04-04 05:00:50|17650.45|17530.45|17648.9|17528.9|17650.53|17530.53|17648.9|17528.9|10
1649048460000|2022-04-04 05:01:00|17649.03|17529.03|17646.93|17526.93|17649.03|17529.03|17646.54|17526.54|10
1649048470000|2022-04-04 05:01:10|17646.89|17526.89|17643.52|17523.52|17646.89|17526.89|17643.35|17523.35|10
1649048480000|2022-04-04 05:01:20|17643.54|17523.54|17642.79|17522.79|17643.54|17523.54|17642.59|17522.59|9
1649048490000|2022-04-04 05:01:30|17642.62|17522.62|17641.76|17521.76|17642.62|17522.62|17641.76|17521.76|10
1649048500000|2022-04-04 05:01:40|17641.67|17521.67|17640.8|17520.8|17641.82|17521.82|17640.8|17520.8|10
1649048510000|2022-04-04 05:01:50|17640.52|17520.52|17639.2|17519.2|17640.52|17520.52|17639.2|17519.2|8
1649048520000|2022-04-04 05:02:00|17638.79|17518.79|17638.71|17518.71|17638.79|17518.79|17638.28|17518.28|9
1649048530000|2022-04-04 05:02:10|17637.8|17517.8|17637.83|17517.83|17638.43|17518.43|17637.76|17517.76|7
1649048540000|2022-04-04 05:02:20|17637.99|17517.99|17637.91|17517.91|17638.04|17518.04|17637.69|17517.69|10
1649048550000|2022-04-04 05:02:30|17638.13|17518.13|17638.91|17518.91|17638.91|17518.91|17637.76|17517.76|10
1649048560000|2022-04-04 05:02:40|17638.82|17518.82|17638.78|17518.78|17638.92|17518.92|17638.63|17518.63|8
1649048570000|2022-04-04 05:02:50|17638.67|17518.67|17639.42|17519.42|17639.42|17519.42|17638.58|17518.58|9
1649048580000|2022-04-04 05:03:00|17639.17|17519.17|17640.49|17520.49|17640.62|17520.62|17639.17|17519.17|9
1649048590000|2022-04-04 05:03:10|17640.48|17520.48|17641.62|17521.62|17641.67|17521.67|17640.48|17520.48|9
1649048600000|2022-04-04 05:03:20|17641.7|17521.7|17640.97|17520.97|17641.84|17521.84|17640.83|17520.83|10
1649048610000|2022-04-04 05:03:30|17641.08|17521.08|17641.5|17521.5|17641.55|17521.55|17641.08|17521.08|10
1649048620000|2022-04-04 05:03:40|17641.49|17521.49|17642.85|17522.85|17642.93|17522.93|17641.48|17521.48|8
1649048630000|2022-04-04 05:03:50|17642.72|17522.72|17642.27|17522.27|17642.75|17522.75|17641.8|17521.8|10
1649048640000|2022-04-04 05:04:00|17641.67|17521.67|17640.78|17520.78|17641.67|17521.67|17640.78|17520.78|8
1649048650000|2022-04-04 05:04:10|17640.85|17520.85|17640.33|17520.33|17640.92|17520.92|17640.13|17520.13|10
1649048660000|2022-04-04 05:04:20|17640.3|17520.3|17639.62|17519.62|17640.3|17520.3|17638.98|17518.98|10
1649048670000|2022-04-04 05:04:30|17639.4|17519.4|17638.73|17518.73|17640.18|17520.18|17638.73|17518.73|10
1649048680000|2022-04-04 05:04:40|17638.59|17518.59|17638.65|17518.65|17638.65|17518.65|17638.12|17518.12|10
1649048690000|2022-04-04 05:04:50|17638.75|17518.75|17639.95|17519.95|17639.95|17519.95|17638.7|17518.7|9
1649048700000|2022-04-04 05:05:00|17640.96|17520.96|17640.65|17520.65|17641.56|17521.56|17640.07|17520.07|9
1649048710000|2022-04-04 05:05:10|17640.63|17520.63|17641.01|17521.01|17641.07|17521.07|17640.37|17520.37|10
1649048720000|2022-04-04 05:05:20|17641.08|17521.08|17641.26|17521.26|17641.38|17521.38|17640.81|17520.81|10
1649048730000|2022-04-04 05:05:30|17641.57|17521.57|17641.95|17521.95|17641.95|17521.95|17641.39|17521.39|10
1649048740000|2022-04-04 05:05:40|17642.43|17522.43|17641.87|17521.87|17642.43|17522.43|17641.87|17521.87|10
1649048750000|2022-04-04 05:05:50|17642.34|17522.34|17639.83|17519.83|17642.34|17522.34|17639.81|17519.81|9
1649048760000|2022-04-04 05:06:00|17639.47|17519.47|17640.72|17520.72|17640.72|17520.72|17639.47|17519.47|8
1649048770000|2022-04-04 05:06:10|17640.61|17520.61|17641.16|17521.16|17641.42|17521.42|17640.61|17520.61|10
1649048780000|2022-04-04 05:06:20|17641.08|17521.08|17641.64|17521.64|17641.76|17521.76|17640.74|17520.74|9
1649048790000|2022-04-04 05:06:30|17641.95|17521.95|17642.64|17522.64|17643.63|17523.63|17641.95|17521.95|7
1649048800000|2022-04-04 05:06:40|17643.7|17523.7|17644.87|17524.87|17644.87|17524.87|17643.62|17523.62|10
1649048810000|2022-04-04 05:06:50|17645.3|17525.3|17645.45|17525.45|17645.76|17525.76|17645.29|17525.29|10
1649048820000|2022-04-04 05:07:00|17645.38|17525.38|17644.02|17524.02|17645.38|17525.38|17643.76|17523.76|10
1649048830000|2022-04-04 05:07:10|17644.08|17524.08|17644.03|17524.03|17644.45|17524.45|17643.79|17523.79|8
1649048840000|2022-04-04 05:07:20|17644.18|17524.18|17642.41|17522.41|17644.59|17524.59|17642.41|17522.41|10
1649048850000|2022-04-04 05:07:30|17642.52|17522.52|17640.64|17520.64|17642.52|17522.52|17640.63|17520.63|10
1649048860000|2022-04-04 05:07:40|17640.87|17520.87|17640.15|17520.15|17640.87|17520.87|17640.15|17520.15|9
1649048870000|2022-04-04 05:07:50|17640.23|17520.23|17643.39|17523.39|17643.39|17523.39|17639.26|17519.26|10
1649048880000|2022-04-04 05:08:00|17643.7|17523.7|17645.3|17525.3|17645.3|17525.3|17643.7|17523.7|9
1649048890000|2022-04-04 05:08:10|17645.34|17525.34|17643.61|17523.61|17645.34|17525.34|17643.61|17523.61|10
1649048900000|2022-04-04 05:08:20|17643.93|17523.93|17644.55|17524.55|17644.57|17524.57|17643.51|17523.51|9
1649048910000|2022-04-04 05:08:30|17644.46|17524.46|17644.38|17524.38|17644.59|17524.59|17644.17|17524.17|10
1649048920000|2022-04-04 05:08:40|17643.81|17523.81|17642.45|17522.45|17643.81|17523.81|17642.45|17522.45|10
1649048930000|2022-04-04 05:08:50|17642.9|17522.9|17642.11|17522.11|17643.05|17523.05|17641.8|17521.8|10
1649048940000|2022-04-04 05:09:00|17642.03|17522.03|17641.9|17521.9|17642.03|17522.03|17641.71|17521.71|9
1649048950000|2022-04-04 05:09:10|17641.88|17521.88|17642.12|17522.12|17642.6|17522.6|17641.88|17521.88|9
1649048960000|2022-04-04 05:09:20|17642.43|17522.43|17642.79|17522.79|17642.79|17522.79|17642.3|17522.3|9
1649048970000|2022-04-04 05:09:30|17642.83|17522.83|17642.93|17522.93|17642.93|17522.93|17642.79|17522.79|8
1649048980000|2022-04-04 05:09:40|17642.92|17522.92|17641.53|17521.53|17642.92|17522.92|17641.18|17521.18|10
1649048990000|2022-04-04 05:09:50|17641.26|17521.26|17642.4|17522.4|17642.4|17522.4|17641.26|17521.26|9
1649049000000|2022-04-04 05:10:00|17642.45|17522.45|17641.39|17521.39|17642.51|17522.51|17641.39|17521.39|10
1649049010000|2022-04-04 05:10:10|17641.16|17521.16|17640.93|17520.93|17641.49|17521.49|17640.93|17520.93|8
1649049020000|2022-04-04 05:10:20|17640.92|17520.92|17640.17|17520.17|17640.92|17520.92|17640.17|17520.17|9
1649049030000|2022-04-04 05:10:30|17640.14|17520.14|17640.34|17520.34|17640.54|17520.54|17640.14|17520.14|9
1649049040000|2022-04-04 05:10:40|17640.37|17520.37|17640.63|17520.63|17640.63|17520.63|17640.17|17520.17|8
1649049050000|2022-04-04 05:10:50|17640.58|17520.58|17638.04|17518.04|17640.59|17520.59|17638.04|17518.04|9
1649049060000|2022-04-04 05:11:00|17638|17518|17638.36|17518.36|17638.36|17518.36|17637.26|17517.26|10
1649049070000|2022-04-04 05:11:10|17638.15|17518.15|17641.63|17521.63|17641.63|17521.63|17638.15|17518.15|9
1649049080000|2022-04-04 05:11:20|17641.97|17521.97|17642.73|17522.73|17642.73|17522.73|17641.97|17521.97|9
1649049090000|2022-04-04 05:11:30|17642.54|17522.54|17642.69|17522.69|17642.9|17522.9|17642.54|17522.54|9
1649049100000|2022-04-04 05:11:40|17642.9|17522.9|17642.82|17522.82|17643.31|17523.31|17642.76|17522.76|8
1649049110000|2022-04-04 05:11:50|17642.76|17522.76|17642.81|17522.81|17642.94|17522.94|17642.72|17522.72|7
1649049120000|2022-04-04 05:12:00|17642.9|17522.9|17644.14|17524.14|17644.14|17524.14|17642.9|17522.9|8
1649049130000|2022-04-04 05:12:10|17643.99|17523.99|17644.36|17524.36|17644.38|17524.38|17643.99|17523.99|9
1649049140000|2022-04-04 05:12:20|17644.6|17524.6|17647.19|17527.19|17647.19|17527.19|17644.6|17524.6|10
1649049150000|2022-04-04 05:12:30|17647.68|17527.68|17648.59|17528.59|17648.6|17528.6|17647.68|17527.68|10
1649049160000|2022-04-04 05:12:40|17648.71|17528.71|17649.44|17529.44|17649.83|17529.83|17648.71|17528.71|10
1649049170000|2022-04-04 05:12:50|17649.34|17529.34|17651.45|17531.45|17651.45|17531.45|17649.13|17529.13|9
1649049180000|2022-04-04 05:13:00|17652.13|17532.13|17654.98|17534.98|17654.98|17534.98|17652.01|17532.01|10
1649049190000|2022-04-04 05:13:10|17654.91|17534.91|17656.94|17536.94|17656.94|17536.94|17654.91|17534.91|10
1649049200000|2022-04-04 05:13:20|17657.13|17537.13|17659.04|17539.04|17659.04|17539.04|17657|17537|10
1649049210000|2022-04-04 05:13:30|17660|17540|17666.1|17546.1|17666.1|17546.1|17659.98|17539.98|10
1649049220000|2022-04-04 05:13:40|17666.06|17546.06|17669.19|17549.19|17669.19|17549.19|17666.06|17546.06|10
1649049230000|2022-04-04 05:13:50|17669.38|17549.38|17669.62|17549.62|17669.62|17549.62|17668.91|17548.91|10
1649049240000|2022-04-04 05:14:00|17670.01|17550.01|17672.13|17552.13|17672.16|17552.16|17670.01|17550.01|10
1649049250000|2022-04-04 05:14:10|17672.12|17552.12|17673.44|17553.44|17673.79|17553.79|17672.12|17552.12|10
1649049260000|2022-04-04 05:14:20|17673.39|17553.39|17675.38|17555.38|17675.49|17555.49|17673.39|17553.39|10
1649049270000|2022-04-04 05:14:30|17675.27|17555.27|17676.71|17556.71|17676.78|17556.78|17675.27|17555.27|10
1649049280000|2022-04-04 05:14:40|17677.25|17557.25|17680.89|17560.89|17680.89|17560.89|17676.93|17556.93|10
1649049290000|2022-04-04 05:14:50|17680.21|17560.21|17684.32|17564.32|17684.93|17564.93|17680.21|17560.21|9
1649049300000|2022-04-04 05:15:00|17684.55|17564.55|17688.34|17568.34|17688.34|17568.34|17684.55|17564.55|10
1649049310000|2022-04-04 05:15:10|17688.49|17568.49|17690.19|17570.19|17690.19|17570.19|17688.41|17568.41|9
1649049320000|2022-04-04 05:15:20|17690.22|17570.22|17689.97|17569.97|17690.22|17570.22|17689.43|17569.43|9
1649049330000|2022-04-04 05:15:30|17690.13|17570.13|17692.15|17572.15|17692.15|17572.15|17690.13|17570.13|10
1649049340000|2022-04-04 05:15:40|17692.1|17572.1|17692.03|17572.03|17692.31|17572.31|17691.66|17571.66|9
1649049350000|2022-04-04 05:15:50|17692|17572|17695.4|17575.4|17695.4|17575.4|17692|17572|10
1649049360000|2022-04-04 05:16:00|17695.54|17575.54|17695.36|17575.36|17695.69|17575.69|17695.01|17575.01|10
1649049370000|2022-04-04 05:16:10|17695.15|17575.15|17697.57|17577.57|17698.48|17578.48|17694.83|17574.83|10
1649049380000|2022-04-04 05:16:20|17697.56|17577.56|17697.47|17577.47|17697.56|17577.56|17697.02|17577.02|10
1649049390000|2022-04-04 05:16:30|17695.88|17575.88|17693.43|17573.43|17695.88|17575.88|17693.43|17573.43|10
1649049400000|2022-04-04 05:16:40|17693.52|17573.52|17693.68|17573.68|17694.36|17574.36|17693.3|17573.3|10
1649049410000|2022-04-04 05:16:50|17693.29|17573.29|17694.65|17574.65|17694.65|17574.65|17693.29|17573.29|9
1649049420000|2022-04-04 05:17:00|17694.68|17574.68|17696.9|17576.9|17696.9|17576.9|17694.49|17574.49|10
1649049430000|2022-04-04 05:17:10|17697.08|17577.08|17697.91|17577.91|17698.19|17578.19|17697.08|17577.08|9
1649049440000|2022-04-04 05:17:20|17698.67|17578.67|17699.52|17579.52|17700.11|17580.11|17698.41|17578.41|9
1649049450000|2022-04-04 05:17:30|17699.38|17579.38|17699.31|17579.31|17699.55|17579.55|17698.94|17578.94|10
1649049460000|2022-04-04 05:17:40|17699.23|17579.23|17698.77|17578.77|17699.6|17579.6|17698.77|17578.77|10
1649049470000|2022-04-04 05:17:50|17698.85|17578.85|17699.41|17579.41|17699.53|17579.53|17698.84|17578.84|10
1649049480000|2022-04-04 05:18:00|17699.37|17579.37|17699.57|17579.57|17700.03|17580.03|17699.06|17579.06|9
1649049490000|2022-04-04 05:18:10|17700.34|17580.34|17698.09|17578.09|17700.34|17580.34|17698.09|17578.09|10
1649049500000|2022-04-04 05:18:20|17697.9|17577.9|17696.35|17576.35|17697.9|17577.9|17696.35|17576.35|10
1649049510000|2022-04-04 05:18:30|17695.94|17575.94|17693.64|17573.64|17695.94|17575.94|17693.64|17573.64|9
1649049520000|2022-04-04 05:18:40|17693.24|17573.24|17691.99|17571.99|17693.24|17573.24|17691.99|17571.99|9
1649049530000|2022-04-04 05:18:50|17691.5|17571.5|17690.4|17570.4|17691.59|17571.59|17689.84|17569.84|9
1649049540000|2022-04-04 05:19:00|17690.46|17570.46|17692.94|17572.94|17692.94|17572.94|17690.46|17570.46|10
1649049550000|2022-04-04 05:19:10|17693.01|17573.01|17695.88|17575.88|17695.88|17575.88|17693|17573|10
1649049560000|2022-04-04 05:19:20|17696.05|17576.05|17696.47|17576.47|17697.78|17577.78|17696.05|17576.05|10
1649049570000|2022-04-04 05:19:30|17696.07|17576.07|17694.64|17574.64|17696.07|17576.07|17694.64|17574.64|9
1649049580000|2022-04-04 05:19:40|17694.31|17574.31|17693.28|17573.28|17694.32|17574.32|17693.16|17573.16|10
1649049590000|2022-04-04 05:19:50|17693.5|17573.5|17691.39|17571.39|17694.06|17574.06|17691.39|17571.39|9
1649049600000|2022-04-04 05:20:00|17691.02|17571.02|17689.93|17569.93|17691.02|17571.02|17689.93|17569.93|9
1649049610000|2022-04-04 05:20:10|17689.88|17569.88|17689.19|17569.19|17689.88|17569.88|17689.19|17569.19|8
1649049620000|2022-04-04 05:20:20|17689.03|17569.03|17688.38|17568.38|17689.25|17569.25|17688.38|17568.38|8
1649049630000|2022-04-04 05:20:30|17688.31|17568.31|17686.93|17566.93|17688.31|17568.31|17686.93|17566.93|9
1649049640000|2022-04-04 05:20:40|17687.28|17567.28|17688.22|17568.22|17688.22|17568.22|17687.28|17567.28|10
1649049650000|2022-04-04 05:20:50|17688.09|17568.09|17688.25|17568.25|17688.47|17568.47|17688.09|17568.09|8
1649049660000|2022-04-04 05:21:00|17688.26|17568.26|17687.88|17567.88|17688.26|17568.26|17687.85|17567.85|8
1649049670000|2022-04-04 05:21:10|17687.93|17567.93|17688.52|17568.52|17688.52|17568.52|17687.84|17567.84|8
1649049680000|2022-04-04 05:21:20|17688.51|17568.51|17689.95|17569.95|17690.11|17570.11|17688.29|17568.29|8
1649049690000|2022-04-04 05:21:30|17689.84|17569.84|17690.48|17570.48|17691.21|17571.21|17689.84|17569.84|10
1649049700000|2022-04-04 05:21:40|17690.59|17570.59|17689.81|17569.81|17690.84|17570.84|17689.81|17569.81|7
1649049710000|2022-04-04 05:21:50|17690.12|17570.12|17690.2|17570.2|17690.94|17570.94|17689.91|17569.91|10
1649049720000|2022-04-04 05:22:00|17690.1|17570.1|17688.56|17568.56|17690.1|17570.1|17688.56|17568.56|10
1649049730000|2022-04-04 05:22:10|17688.75|17568.75|17690.82|17570.82|17690.82|17570.82|17688.75|17568.75|10
1649049740000|2022-04-04 05:22:20|17691.27|17571.27|17692.9|17572.9|17692.9|17572.9|17691.27|17571.27|10
1649049750000|2022-04-04 05:22:30|17692.92|17572.92|17692.83|17572.83|17693.99|17573.99|17692.44|17572.44|10
1649049760000|2022-04-04 05:22:40|17693.7|17573.7|17694.63|17574.63|17694.63|17574.63|17693.23|17573.23|10
1649049770000|2022-04-04 05:22:50|17695|17575|17696.3|17576.3|17696.3|17576.3|17694.34|17574.34|10
1649049780000|2022-04-04 05:23:00|17696.15|17576.15|17694.98|17574.98|17696.55|17576.55|17694.98|17574.98|10
1649049790000|2022-04-04 05:23:10|17694.47|17574.47|17696.54|17576.54|17696.94|17576.94|17694.16|17574.16|10
1649049800000|2022-04-04 05:23:20|17696.23|17576.23|17693.25|17573.25|17696.26|17576.26|17693.2|17573.2|10
1649049810000|2022-04-04 05:23:30|17692.5|17572.5|17692.21|17572.21|17692.5|17572.5|17691.39|17571.39|10
1649049820000|2022-04-04 05:23:40|17692.12|17572.12|17692.98|17572.98|17693.83|17573.83|17692.12|17572.12|10
1649049830000|2022-04-04 05:23:50|17693.3|17573.3|17691.52|17571.52|17693.3|17573.3|17691.32|17571.32|10
1649049840000|2022-04-04 05:24:00|17691.38|17571.38|17692.83|17572.83|17692.83|17572.83|17690.97|17570.97|10
1649049850000|2022-04-04 05:24:10|17693.02|17573.02|17693.02|17573.02|17693.13|17573.13|17692.86|17572.86|10
1649049860000|2022-04-04 05:24:20|17693.04|17573.04|17693.18|17573.18|17693.33|17573.33|17692.82|17572.82|10
1649049870000|2022-04-04 05:24:30|17693.08|17573.08|17693.07|17573.07|17693.15|17573.15|17692.79|17572.79|9
1649049880000|2022-04-04 05:24:40|17692.88|17572.88|17693.1|17573.1|17693.23|17573.23|17692.88|17572.88|9
1649049890000|2022-04-04 05:24:50|17693.07|17573.07|17691.59|17571.59|17693.31|17573.31|17691.35|17571.35|10
1649049900000|2022-04-04 05:25:00|17691.28|17571.28|17691.24|17571.24|17691.32|17571.32|17691|17571|9
1649049910000|2022-04-04 05:25:10|17691.2|17571.2|17690.99|17570.99|17691.78|17571.78|17690.99|17570.99|10
1649049920000|2022-04-04 05:25:20|17690.97|17570.97|17689.44|17569.44|17690.97|17570.97|17689.23|17569.23|10
1649049930000|2022-04-04 05:25:30|17689.18|17569.18|17687.2|17567.2|17689.18|17569.18|17687.2|17567.2|10
1649049940000|2022-04-04 05:25:40|17686.99|17566.99|17684.77|17564.77|17686.99|17566.99|17684.77|17564.77|10
1649049950000|2022-04-04 05:25:50|17684.64|17564.64|17685.53|17565.53|17685.64|17565.64|17684.58|17564.58|10
1649049960000|2022-04-04 05:26:00|17685.86|17565.86|17686.01|17566.01|17686.06|17566.06|17685.6|17565.6|9
1649049970000|2022-04-04 05:26:10|17685.98|17565.98|17685.84|17565.84|17686.08|17566.08|17685.55|17565.55|10
1649049980000|2022-04-04 05:26:20|17685.39|17565.39|17687.28|17567.28|17687.28|17567.28|17685.01|17565.01|9
1649049990000|2022-04-04 05:26:30|17687.2|17567.2|17688.53|17568.53|17688.53|17568.53|17687.2|17567.2|10
1649050000000|2022-04-04 05:26:40|17688.71|17568.71|17688.57|17568.57|17688.85|17568.85|17688.42|17568.42|9
1649050010000|2022-04-04 05:26:50|17688.27|17568.27|17689.24|17569.24|17689.25|17569.25|17687.49|17567.49|9
1649050020000|2022-04-04 05:27:00|17689.43|17569.43|17690.44|17570.44|17690.44|17570.44|17689.43|17569.43|10
1649050030000|2022-04-04 05:27:10|17690.59|17570.59|17690.04|17570.04|17691.38|17571.38|17690.04|17570.04|9
1649050040000|2022-04-04 05:27:20|17688.83|17568.83|17686.83|17566.83|17688.83|17568.83|17686.83|17566.83|9
1649050050000|2022-04-04 05:27:30|17686.8|17566.8|17686.28|17566.28|17686.8|17566.8|17686.06|17566.06|9
1649050060000|2022-04-04 05:27:40|17686.6|17566.6|17685.78|17565.78|17686.6|17566.6|17685.66|17565.66|10
1649050070000|2022-04-04 05:27:50|17685.75|17565.75|17687.34|17567.34|17687.37|17567.37|17685.57|17565.57|10
1649050080000|2022-04-04 05:28:00|17687.29|17567.29|17687.35|17567.35|17687.86|17567.86|17687.16|17567.16|9
1649050090000|2022-04-04 05:28:10|17687.65|17567.65|17687.11|17567.11|17687.65|17567.65|17686.78|17566.78|9
1649050100000|2022-04-04 05:28:20|17687.04|17567.04|17685.84|17565.84|17687.38|17567.38|17685.84|17565.84|10
1649050110000|2022-04-04 05:28:30|17686.09|17566.09|17688.46|17568.46|17688.46|17568.46|17686.09|17566.09|10
1649050120000|2022-04-04 05:28:40|17688.52|17568.52|17687.63|17567.63|17688.52|17568.52|17687.63|17567.63|9
1649050130000|2022-04-04 05:28:50|17687.83|17567.83|17686.4|17566.4|17687.83|17567.83|17686.09|17566.09|9
1649050140000|2022-04-04 05:29:00|17686.39|17566.39|17686.59|17566.59|17687.28|17567.28|17686.39|17566.39|10
1649050150000|2022-04-04 05:29:10|17686.53|17566.53|17686.9|17566.9|17686.9|17566.9|17686.38|17566.38|10
1649050160000|2022-04-04 05:29:20|17686.98|17566.98|17686.41|17566.41|17686.98|17566.98|17686.35|17566.35|10
1649050170000|2022-04-04 05:29:30|17686.42|17566.42|17686.77|17566.77|17686.83|17566.83|17686.15|17566.15|10
1649050180000|2022-04-04 05:29:40|17686.65|17566.65|17687.2|17567.2|17687.2|17567.2|17686.36|17566.36|10
1649050190000|2022-04-04 05:29:50|17687.49|17567.49|17688.14|17568.14|17688.14|17568.14|17687.33|17567.33|10
1649050200000|2022-04-04 05:30:00|17688.35|17568.35|17687.47|17567.47|17688.35|17568.35|17687.47|17567.47|10
1649050210000|2022-04-04 05:30:10|17687.44|17567.44|17688.28|17568.28|17688.65|17568.65|17687.11|17567.11|10
1649050220000|2022-04-04 05:30:20|17688.3|17568.3|17689.31|17569.31|17689.31|17569.31|17688.3|17568.3|8
1649050230000|2022-04-04 05:30:30|17689.5|17569.5|17691.57|17571.57|17691.57|17571.57|17689.5|17569.5|10
1649050240000|2022-04-04 05:30:40|17691.9|17571.9|17693.17|17573.17|17693.17|17573.17|17691.9|17571.9|10
1649050250000|2022-04-04 05:30:50|17693.5|17573.5|17695.62|17575.62|17696.48|17576.48|17693.5|17573.5|9
1649050260000|2022-04-04 05:31:00|17696.34|17576.34|17699.58|17579.58|17699.58|17579.58|17696.34|17576.34|10
1649050270000|2022-04-04 05:31:10|17699.77|17579.77|17700.89|17580.89|17700.89|17580.89|17699.7|17579.7|9
1649050280000|2022-04-04 05:31:20|17701.14|17581.14|17701.71|17581.71|17701.92|17581.92|17701.14|17581.14|10
1649050290000|2022-04-04 05:31:30|17701.68|17581.68|17701.47|17581.47|17701.68|17581.68|17701.28|17581.28|10
1649050300000|2022-04-04 05:31:40|17701.3|17581.3|17701.51|17581.51|17701.64|17581.64|17700.94|17580.94|10
1649050310000|2022-04-04 05:31:50|17701.9|17581.9|17702.64|17582.64|17702.64|17582.64|17701.23|17581.23|9
1649050320000|2022-04-04 05:32:00|17703.22|17583.22|17702|17582|17704.37|17584.37|17702|17582|10
1649050330000|2022-04-04 05:32:10|17701.37|17581.37|17701.3|17581.3|17701.71|17581.71|17701.21|17581.21|8
1649050340000|2022-04-04 05:32:20|17701.35|17581.35|17699.45|17579.45|17701.35|17581.35|17699.22|17579.22|10
1649050350000|2022-04-04 05:32:30|17699.32|17579.32|17700.48|17580.48|17700.48|17580.48|17699.31|17579.31|10
1649050360000|2022-04-04 05:32:40|17700.52|17580.52|17701.03|17581.03|17701.54|17581.54|17700.52|17580.52|9
1649050370000|2022-04-04 05:32:50|17701.53|17581.53|17702.36|17582.36|17702.59|17582.59|17701.52|17581.52|9
1649050380000|2022-04-04 05:33:00|17702.38|17582.38|17702.27|17582.27|17702.4|17582.4|17702.14|17582.14|8
1649050390000|2022-04-04 05:33:10|17702.5|17582.5|17700.43|17580.43|17702.53|17582.53|17700.43|17580.43|10
1649050400000|2022-04-04 05:33:20|17700.25|17580.25|17699.83|17579.83|17700.67|17580.67|17699.66|17579.66|9
1649050410000|2022-04-04 05:33:30|17700.18|17580.18|17699.75|17579.75|17700.19|17580.19|17699.75|17579.75|9
1649050420000|2022-04-04 05:33:40|17699.79|17579.79|17700|17580|17700|17580|17699.56|17579.56|8
1649050430000|2022-04-04 05:33:50|17700.12|17580.12|17700.43|17580.43|17701.16|17581.16|17700.12|17580.12|10
1649050440000|2022-04-04 05:34:00|17701.54|17581.54|17703.21|17583.21|17703.21|17583.21|17701.54|17581.54|9
1649050450000|2022-04-04 05:34:10|17702.96|17582.96|17702.68|17582.68|17703.4|17583.4|17702.38|17582.38|9
1649050460000|2022-04-04 05:34:20|17701.61|17581.61|17703.02|17583.02|17703.02|17583.02|17701.61|17581.61|10
1649050470000|2022-04-04 05:34:30|17703.44|17583.44|17703.41|17583.41|17703.59|17583.59|17702.8|17582.8|9
1649050480000|2022-04-04 05:34:40|17703.24|17583.24|17703.67|17583.67|17703.67|17583.67|17703.24|17583.24|8
1649050490000|2022-04-04 05:34:50|17703.3|17583.3|17703.43|17583.43|17703.43|17583.43|17702.7|17582.7|10
1649050500000|2022-04-04 05:35:00|17703.25|17583.25|17703.84|17583.84|17704.53|17584.53|17703.25|17583.25|8
1649050510000|2022-04-04 05:35:10|17703.3|17583.3|17702.81|17582.81|17703.3|17583.3|17702.68|17582.68|9
1649050520000|2022-04-04 05:35:20|17702.34|17582.34|17701.32|17581.32|17702.37|17582.37|17701.32|17581.32|9
1649050530000|2022-04-04 05:35:30|17701.01|17581.01|17701.71|17581.71|17701.71|17581.71|17700.7|17580.7|9
1649050540000|2022-04-04 05:35:40|17701.69|17581.69|17701.36|17581.36|17701.69|17581.69|17701.33|17581.33|10
1649050550000|2022-04-04 05:35:50|17701.46|17581.46|17700.52|17580.52|17701.6|17581.6|17700.52|17580.52|9
1649050560000|2022-04-04 05:36:00|17700.4|17580.4|17699.72|17579.72|17700.4|17580.4|17699.72|17579.72|9
1649050570000|2022-04-04 05:36:10|17699.7|17579.7|17699.81|17579.81|17699.82|17579.82|17699.53|17579.53|8
1649050580000|2022-04-04 05:36:20|17699.84|17579.84|17699.99|17579.99|17700.09|17580.09|17699.61|17579.61|9
1649050590000|2022-04-04 05:36:30|17700.18|17580.18|17699.73|17579.73|17700.23|17580.23|17699.73|17579.73|9
1649050600000|2022-04-04 05:36:40|17700.56|17580.56|17700.36|17580.36|17701.21|17581.21|17700.02|17580.02|8
1649050610000|2022-04-04 05:36:50|17700.55|17580.55|17701.6|17581.6|17701.6|17581.6|17700.53|17580.53|10
1649050620000|2022-04-04 05:37:00|17701.37|17581.37|17702.13|17582.13|17702.13|17582.13|17700.98|17580.98|10
1649050630000|2022-04-04 05:37:10|17702.34|17582.34|17702.86|17582.86|17703|17583|17702.34|17582.34|9
1649050640000|2022-04-04 05:37:20|17703.07|17583.07|17702.89|17582.89|17703.07|17583.07|17702.71|17582.71|7
1649050650000|2022-04-04 05:37:30|17702.88|17582.88|17701.62|17581.62|17702.88|17582.88|17701.62|17581.62|10
1649050660000|2022-04-04 05:37:40|17701.87|17581.87|17701.88|17581.88|17702.32|17582.32|17701.43|17581.43|10
1649050670000|2022-04-04 05:37:50|17701.96|17581.96|17702.4|17582.4|17702.99|17582.99|17701.75|17581.75|10
1649050680000|2022-04-04 05:38:00|17702.07|17582.07|17702.1|17582.1|17702.42|17582.42|17701.93|17581.93|10
1649050690000|2022-04-04 05:38:10|17702.09|17582.09|17705.54|17585.54|17705.54|17585.54|17702.09|17582.09|10
1649050700000|2022-04-04 05:38:20|17706.31|17586.31|17706.75|17586.75|17707.13|17587.13|17706.31|17586.31|9
1649050710000|2022-04-04 05:38:30|17706.87|17586.87|17706.76|17586.76|17707.19|17587.19|17706.61|17586.61|10
1649050720000|2022-04-04 05:38:40|17706.54|17586.54|17706.37|17586.37|17706.54|17586.54|17706.04|17586.04|10
1649050730000|2022-04-04 05:38:50|17706.31|17586.31|17707.17|17587.17|17707.34|17587.34|17706.21|17586.21|10
1649050740000|2022-04-04 05:39:00|17707.35|17587.35|17706.05|17586.05|17707.35|17587.35|17706.05|17586.05|10
1649050750000|2022-04-04 05:39:10|17706.14|17586.14|17705.52|17585.52|17706.36|17586.36|17705.52|17585.52|10
1649050760000|2022-04-04 05:39:20|17705.36|17585.36|17705.93|17585.93|17706.63|17586.63|17705.36|17585.36|10
1649050770000|2022-04-04 05:39:30|17706.21|17586.21|17708.16|17588.16|17708.48|17588.48|17706.12|17586.12|9
1649050780000|2022-04-04 05:39:40|17708.12|17588.12|17708.09|17588.09|17708.12|17588.12|17707.88|17587.88|10
1649050790000|2022-04-04 05:39:50|17708.32|17588.32|17710.53|17590.53|17710.53|17590.53|17708.32|17588.32|8
1649050800000|2022-04-04 05:40:00|17710.68|17590.68|17711.49|17591.49|17711.82|17591.82|17710.68|17590.68|10
1649050810000|2022-04-04 05:40:10|17711.7|17591.7|17712.63|17592.63|17712.63|17592.63|17711.7|17591.7|10
1649050820000|2022-04-04 05:40:20|17712.55|17592.55|17714.48|17594.48|17714.48|17594.48|17712.55|17592.55|9
1649050830000|2022-04-04 05:40:30|17714.45|17594.45|17715.74|17595.74|17715.74|17595.74|17714.13|17594.13|10
1649050840000|2022-04-04 05:40:40|17715.77|17595.77|17717.05|17597.05|17717.41|17597.41|17715.77|17595.77|10
1649050850000|2022-04-04 05:40:50|17717.17|17597.17|17716.31|17596.31|17717.76|17597.76|17716.31|17596.31|10
1649050860000|2022-04-04 05:41:00|17716.42|17596.42|17717.56|17597.56|17717.56|17597.56|17716.42|17596.42|9
1649050870000|2022-04-04 05:41:10|17717.49|17597.49|17720.61|17600.61|17720.75|17600.75|17717.49|17597.49|9
1649050880000|2022-04-04 05:41:20|17720.6|17600.6|17720.72|17600.72|17720.96|17600.96|17720.6|17600.6|10
1649050890000|2022-04-04 05:41:30|17720.64|17600.64|17721.86|17601.86|17721.97|17601.97|17720.64|17600.64|10
1649050900000|2022-04-04 05:41:40|17721.91|17601.91|17722.08|17602.08|17722.08|17602.08|17721.28|17601.28|10
1649050910000|2022-04-04 05:41:50|17722.48|17602.48|17721.49|17601.49|17722.48|17602.48|17721.46|17601.46|10
1649050920000|2022-04-04 05:42:00|17721.4|17601.4|17722.77|17602.77|17722.77|17602.77|17721.4|17601.4|8
1649050930000|2022-04-04 05:42:10|17722.61|17602.61|17723.98|17603.98|17723.98|17603.98|17722.61|17602.61|8
1649050940000|2022-04-04 05:42:20|17724.24|17604.24|17723.63|17603.63|17724.24|17604.24|17722.92|17602.92|9
1649050950000|2022-04-04 05:42:30|17723.49|17603.49|17723.79|17603.79|17723.79|17603.79|17723.39|17603.39|8
1649050960000|2022-04-04 05:42:40|17725.51|17605.51|17726|17606|17726|17606|17725.51|17605.51|9
1649050970000|2022-04-04 05:42:50|17726.49|17606.49|17728.03|17608.03|17728.03|17608.03|17726.49|17606.49|9
1649050980000|2022-04-04 05:43:00|17728.02|17608.02|17728.79|17608.79|17729.11|17609.11|17728.02|17608.02|10
1649050990000|2022-04-04 05:43:10|17728.63|17608.63|17725.87|17605.87|17728.63|17608.63|17725.87|17605.87|10
1649051000000|2022-04-04 05:43:20|17725.85|17605.85|17725.51|17605.51|17726.31|17606.31|17725.51|17605.51|9
1649051010000|2022-04-04 05:43:30|17725.84|17605.84|17725.53|17605.53|17725.84|17605.84|17725.28|17605.28|10
1649051020000|2022-04-04 05:43:40|17725.45|17605.45|17725.22|17605.22|17725.48|17605.48|17725.12|17605.12|10
1649051030000|2022-04-04 05:43:50|17724.87|17604.87|17725.59|17605.59|17725.59|17605.59|17724.7|17604.7|10
1649051040000|2022-04-04 05:44:00|17725.74|17605.74|17725.96|17605.96|17725.96|17605.96|17725.74|17605.74|7
1649051050000|2022-04-04 05:44:10|17725.97|17605.97|17726.43|17606.43|17726.6|17606.6|17725.97|17605.97|7
1649051060000|2022-04-04 05:44:20|17727.33|17607.33|17729.32|17609.32|17729.51|17609.51|17727.33|17607.33|9
1649051070000|2022-04-04 05:44:30|17729.44|17609.44|17731.36|17611.36|17731.36|17611.36|17729.44|17609.44|10
1649051080000|2022-04-04 05:44:40|17732.56|17612.56|17734.33|17614.33|17734.33|17614.33|17732.56|17612.56|8
1649051090000|2022-04-04 05:44:50|17733.91|17613.91|17734.53|17614.53|17734.53|17614.53|17733.91|17613.91|9
1649051100000|2022-04-04 05:45:00|17734.52|17614.52|17734.43|17614.43|17734.52|17614.52|17734.06|17614.06|9
1649051110000|2022-04-04 05:45:10|17734.28|17614.28|17734.33|17614.33|17735.15|17615.15|17734.28|17614.28|10
1649051120000|2022-04-04 05:45:20|17734.31|17614.31|17735.94|17615.94|17735.94|17615.94|17734.14|17614.14|6
1649051130000|2022-04-04 05:45:30|17736.2|17616.2|17735.15|17615.15|17736.7|17616.7|17735.15|17615.15|9
1649051140000|2022-04-04 05:45:40|17734.77|17614.77|17732.96|17612.96|17734.77|17614.77|17732.96|17612.96|10
1649051150000|2022-04-04 05:45:50|17732.83|17612.83|17733.02|17613.02|17733.76|17613.76|17732.62|17612.62|10
1649051160000|2022-04-04 05:46:00|17733.27|17613.27|17733.7|17613.7|17733.71|17613.71|17732.73|17612.73|9
1649051170000|2022-04-04 05:46:10|17733.91|17613.91|17731.29|17611.29|17733.91|17613.91|17731.29|17611.29|10
1649051180000|2022-04-04 05:46:20|17731.19|17611.19|17730.87|17610.87|17731.44|17611.44|17730.87|17610.87|10
1649051190000|2022-04-04 05:46:30|17730.91|17610.91|17727.74|17607.74|17730.91|17610.91|17727.74|17607.74|8
1649051200000|2022-04-04 05:46:40|17727.75|17607.75|17728.63|17608.63|17728.63|17608.63|17727.4|17607.4|9
1649051210000|2022-04-04 05:46:50|17728.48|17608.48|17727.22|17607.22|17728.65|17608.65|17727.06|17607.06|10
1649051220000|2022-04-04 05:47:00|17727.31|17607.31|17727.73|17607.73|17727.76|17607.76|17727.16|17607.16|10
1649051230000|2022-04-04 05:47:10|17727.17|17607.17|17727.97|17607.97|17727.97|17607.97|17727.17|17607.17|10
1649051240000|2022-04-04 05:47:20|17727.98|17607.98|17727.58|17607.58|17727.99|17607.99|17727.53|17607.53|9
1649051250000|2022-04-04 05:47:30|17726.79|17606.79|17726.81|17606.81|17726.89|17606.89|17726.66|17606.66|10
1649051260000|2022-04-04 05:47:40|17726.72|17606.72|17725.16|17605.16|17726.72|17606.72|17725.16|17605.16|10
1649051270000|2022-04-04 05:47:50|17724.15|17604.15|17724.14|17604.14|17724.15|17604.15|17723.2|17603.2|10
1649051280000|2022-04-04 05:48:00|17724.83|17604.83|17724.64|17604.64|17725.02|17605.02|17724.64|17604.64|10
1649051290000|2022-04-04 05:48:10|17724.89|17604.89|17724.53|17604.53|17724.89|17604.89|17724.25|17604.25|9
1649051300000|2022-04-04 05:48:20|17724.41|17604.41|17725.09|17605.09|17725.22|17605.22|17724.41|17604.41|9
1649051310000|2022-04-04 05:48:30|17725.7|17605.7|17727.23|17607.23|17727.23|17607.23|17725.45|17605.45|9
1649051320000|2022-04-04 05:48:40|17727.12|17607.12|17727.73|17607.73|17727.81|17607.81|17727.12|17607.12|7
1649051330000|2022-04-04 05:48:50|17728.13|17608.13|17729.25|17609.25|17730.02|17610.02|17728.13|17608.13|10
1649051340000|2022-04-04 05:49:00|17729.06|17609.06|17728.39|17608.39|17729.2|17609.2|17728.23|17608.23|9
1649051350000|2022-04-04 05:49:10|17727.64|17607.64|17728.65|17608.65|17728.65|17608.65|17727.64|17607.64|9
1649051360000|2022-04-04 05:49:20|17728.93|17608.93|17729.48|17609.48|17729.83|17609.83|17728.93|17608.93|9
1649051370000|2022-04-04 05:49:30|17729.69|17609.69|17729.68|17609.68|17729.96|17609.96|17729.5|17609.5|10
1649051380000|2022-04-04 05:49:40|17729.57|17609.57|17729.12|17609.12|17729.57|17609.57|17728.62|17608.62|9
1649051390000|2022-04-04 05:49:50|17729.06|17609.06|17729.21|17609.21|17729.52|17609.52|17728.92|17608.92|10
1649051400000|2022-04-04 05:50:00|17729.14|17609.14|17728.66|17608.66|17729.85|17609.85|17728.66|17608.66|10
1649051410000|2022-04-04 05:50:10|17728.36|17608.36|17728.9|17608.9|17728.9|17608.9|17728.03|17608.03|10
1649051420000|2022-04-04 05:50:20|17729.07|17609.07|17730.62|17610.62|17730.64|17610.64|17728.96|17608.96|9
1649051430000|2022-04-04 05:50:30|17730.5|17610.5|17729.23|17609.23|17730.66|17610.66|17729.23|17609.23|9
1649051440000|2022-04-04 05:50:40|17729.57|17609.57|17729.52|17609.52|17730.07|17610.07|17729.48|17609.48|10
1649051450000|2022-04-04 05:50:50|17729.62|17609.62|17732.04|17612.04|17732.04|17612.04|17729.62|17609.62|10
1649051460000|2022-04-04 05:51:00|17731.85|17611.85|17730.45|17610.45|17731.85|17611.85|17730.45|17610.45|10
1649051470000|2022-04-04 05:51:10|17730.55|17610.55|17730.55|17610.55|17731.29|17611.29|17730.55|17610.55|10
1649051480000|2022-04-04 05:51:20|17730.59|17610.59|17731.22|17611.22|17731.45|17611.45|17730.59|17610.59|8
1649051490000|2022-04-04 05:51:30|17731.19|17611.19|17730.83|17610.83|17731.19|17611.19|17730.56|17610.56|9
1649051500000|2022-04-04 05:51:40|17731.12|17611.12|17730.73|17610.73|17731.12|17611.12|17730.73|17610.73|10
1649051510000|2022-04-04 05:51:50|17730.66|17610.66|17729.4|17609.4|17730.67|17610.67|17729.34|17609.34|9
1649051520000|2022-04-04 05:52:00|17729.34|17609.34|17729.87|17609.87|17730.89|17610.89|17729.34|17609.34|6
1649051530000|2022-04-04 05:52:10|17729.84|17609.84|17730.29|17610.29|17730.35|17610.35|17729.84|17609.84|7
1649051540000|2022-04-04 05:52:20|17730.38|17610.38|17732.19|17612.19|17732.19|17612.19|17730.38|17610.38|10
1649051550000|2022-04-04 05:52:30|17732.04|17612.04|17731|17611|17732.24|17612.24|17731|17611|8
1649051560000|2022-04-04 05:52:40|17730.9|17610.9|17730.3|17610.3|17730.9|17610.9|17729.94|17609.94|9
1649051570000|2022-04-04 05:52:50|17730.39|17610.39|17732.08|17612.08|17732.08|17612.08|17730.35|17610.35|9
1649051580000|2022-04-04 05:53:00|17732.2|17612.2|17731.28|17611.28|17732.35|17612.35|17731.16|17611.16|10
1649051590000|2022-04-04 05:53:10|17731.3|17611.3|17732.02|17612.02|17732.06|17612.06|17731.3|17611.3|9
1649051600000|2022-04-04 05:53:20|17732.19|17612.19|17731.23|17611.23|17732.7|17612.7|17730.86|17610.86|10
1649051610000|2022-04-04 05:53:30|17731.11|17611.11|17729.77|17609.77|17731.4|17611.4|17729|17609|10
1649051620000|2022-04-04 05:53:40|17729.74|17609.74|17723.09|17603.09|17729.74|17609.74|17723.09|17603.09|10
1649051630000|2022-04-04 05:53:50|17722.56|17602.56|17722.89|17602.89|17722.89|17602.89|17722.23|17602.23|8
1649051640000|2022-04-04 05:54:00|17723.2|17603.2|17724.06|17604.06|17724.22|17604.22|17723.2|17603.2|8
1649051650000|2022-04-04 05:54:10|17723.95|17603.95|17723.74|17603.74|17724.28|17604.28|17723.74|17603.74|10
1649051660000|2022-04-04 05:54:20|17723.49|17603.49|17723.38|17603.38|17723.66|17603.66|17723.23|17603.23|9
1649051670000|2022-04-04 05:54:30|17723.39|17603.39|17724.71|17604.71|17724.71|17604.71|17723.39|17603.39|9
1649051680000|2022-04-04 05:54:40|17724.69|17604.69|17725.42|17605.42|17725.52|17605.52|17724.69|17604.69|8
1649051690000|2022-04-04 05:54:50|17725.44|17605.44|17725.45|17605.45|17725.49|17605.49|17725.06|17605.06|10
1649051700000|2022-04-04 05:55:00|17725.41|17605.41|17725.1|17605.1|17725.41|17605.41|17724.54|17604.54|10
1649051710000|2022-04-04 05:55:10|17724.98|17604.98|17726.19|17606.19|17726.19|17606.19|17724.84|17604.84|10
1649051720000|2022-04-04 05:55:20|17726.25|17606.25|17727.84|17607.84|17727.89|17607.89|17726.05|17606.05|10
1649051730000|2022-04-04 05:55:30|17727.73|17607.73|17728.22|17608.22|17729.22|17609.22|17727.49|17607.49|10
1649051740000|2022-04-04 05:55:40|17728.12|17608.12|17729.03|17609.03|17729.03|17609.03|17728.12|17608.12|10
1649051750000|2022-04-04 05:55:50|17728.88|17608.88|17728.22|17608.22|17728.95|17608.95|17727.37|17607.37|9
1649051760000|2022-04-04 05:56:00|17728.99|17608.99|17728.3|17608.3|17729.49|17609.49|17728.3|17608.3|10
1649051770000|2022-04-04 05:56:10|17728.4|17608.4|17728.53|17608.53|17728.53|17608.53|17728.09|17608.09|8
1649051780000|2022-04-04 05:56:20|17728.48|17608.48|17727.59|17607.59|17728.48|17608.48|17726.76|17606.76|9
1649051790000|2022-04-04 05:56:30|17727.84|17607.84|17726.53|17606.53|17727.84|17607.84|17726.26|17606.26|10
1649051800000|2022-04-04 05:56:40|17726.41|17606.41|17726.28|17606.28|17727.49|17607.49|17725.92|17605.92|10
1649051810000|2022-04-04 05:56:50|17726.09|17606.09|17723.61|17603.61|17726.09|17606.09|17723.61|17603.61|10
1649051820000|2022-04-04 05:57:00|17723.38|17603.38|17723.17|17603.17|17723.38|17603.38|17722.71|17602.71|7
1649051830000|2022-04-04 05:57:10|17723.52|17603.52|17723.49|17603.49|17723.59|17603.59|17723.28|17603.28|9
1649051840000|2022-04-04 05:57:20|17723.5|17603.5|17723.52|17603.52|17723.58|17603.58|17723.16|17603.16|8
1649051850000|2022-04-04 05:57:30|17723.67|17603.67|17724.2|17604.2|17724.29|17604.29|17723.67|17603.67|8
1649051860000|2022-04-04 05:57:40|17724.16|17604.16|17726.13|17606.13|17726.13|17606.13|17724.16|17604.16|9
1649051870000|2022-04-04 05:57:50|17725.95|17605.95|17725.05|17605.05|17726.43|17606.43|17725|17605|9
1649051880000|2022-04-04 05:58:00|17724.93|17604.93|17723.55|17603.55|17725.21|17605.21|17723.5|17603.5|9
1649051890000|2022-04-04 05:58:10|17723.34|17603.34|17723.25|17603.25|17723.42|17603.42|17723.09|17603.09|8
1649051900000|2022-04-04 05:58:20|17723.07|17603.07|17723.05|17603.05|17723.25|17603.25|17722.8|17602.8|7
1649051910000|2022-04-04 05:58:30|17723.01|17603.01|17723.4|17603.4|17723.41|17603.41|17722.81|17602.81|8
1649051920000|2022-04-04 05:58:40|17723.43|17603.43|17722.08|17602.08|17723.59|17603.59|17721.98|17601.98|10
1649051930000|2022-04-04 05:58:50|17721.99|17601.99|17721.26|17601.26|17721.99|17601.99|17721.26|17601.26|8
1649051940000|2022-04-04 05:59:00|17722.64|17602.64|17723.46|17603.46|17723.46|17603.46|17722.57|17602.57|9
1649051950000|2022-04-04 05:59:10|17723.73|17603.73|17724.83|17604.83|17724.9|17604.9|17723.73|17603.73|10
1649051960000|2022-04-04 05:59:20|17725.02|17605.02|17726.3|17606.3|17726.3|17606.3|17725.02|17605.02|10
1649051970000|2022-04-04 05:59:30|17726.18|17606.18|17726.84|17606.84|17727.39|17607.39|17726.18|17606.18|10
1649051980000|2022-04-04 05:59:40|17727|17607|17727.69|17607.69|17727.81|17607.81|17727|17607|9
1649051990000|2022-04-04 05:59:50|17727.6|17607.6|17727.47|17607.47|17728.34|17608.34|17727.28|17607.28|10
1649052000000|2022-04-04 06:00:00|17727.51|17607.51|17728.09|17608.09|17728.16|17608.16|17726.98|17606.98|9
1649052010000|2022-04-04 06:00:10|17727.98|17607.98|17727.06|17607.06|17728.22|17608.22|17727.06|17607.06|10
1649052020000|2022-04-04 06:00:20|17726.6|17606.6|17727.77|17607.77|17727.77|17607.77|17726.6|17606.6|9
1649052030000|2022-04-04 06:00:30|17728.92|17608.92|17729.72|17609.72|17729.72|17609.72|17728.92|17608.92|9
1649052040000|2022-04-04 06:00:40|17729.59|17609.59|17727.8|17607.8|17729.59|17609.59|17727.8|17607.8|8
1649052050000|2022-04-04 06:00:50|17727.66|17607.66|17727.18|17607.18|17727.89|17607.89|17727.16|17607.16|10
1649052060000|2022-04-04 06:01:00|17727.48|17607.48|17728.95|17608.95|17728.95|17608.95|17727|17607|10
1649052070000|2022-04-04 06:01:10|17729.35|17609.35|17728.71|17608.71|17729.36|17609.36|17728.71|17608.71|8
1649052080000|2022-04-04 06:01:20|17728.72|17608.72|17727.63|17607.63|17728.95|17608.95|17727.63|17607.63|9
1649052090000|2022-04-04 06:01:30|17727.14|17607.14|17727.7|17607.7|17727.7|17607.7|17726.77|17606.77|8
1649052100000|2022-04-04 06:01:40|17727.62|17607.62|17728.44|17608.44|17728.6|17608.6|17727.62|17607.62|10
1649052110000|2022-04-04 06:01:50|17728.52|17608.52|17728.86|17608.86|17728.88|17608.88|17728.52|17608.52|10
1649052120000|2022-04-04 06:02:00|17728.97|17608.97|17728.5|17608.5|17729.28|17609.28|17728.5|17608.5|8
1649052130000|2022-04-04 06:02:10|17728.59|17608.59|17728.19|17608.19|17728.69|17608.69|17728.13|17608.13|10
1649052140000|2022-04-04 06:02:20|17728.35|17608.35|17728.73|17608.73|17729.26|17609.26|17728.24|17608.24|10
1649052150000|2022-04-04 06:02:30|17728.95|17608.95|17729.55|17609.55|17729.69|17609.69|17728.3|17608.3|9
1649052160000|2022-04-04 06:02:40|17728.44|17608.44|17728.19|17608.19|17728.44|17608.44|17727.73|17607.73|8
1649052170000|2022-04-04 06:02:50|17728.48|17608.48|17727.62|17607.62|17728.49|17608.49|17727.47|17607.47|9
1649052180000|2022-04-04 06:03:00|17727.55|17607.55|17727.29|17607.29|17727.64|17607.64|17727.25|17607.25|9
1649052190000|2022-04-04 06:03:10|17727.17|17607.17|17728.24|17608.24|17728.41|17608.41|17727.17|17607.17|7
1649052200000|2022-04-04 06:03:20|17728.13|17608.13|17728.09|17608.09|17728.89|17608.89|17728.09|17608.09|8
1649052210000|2022-04-04 06:03:30|17727.87|17607.87|17728.18|17608.18|17728.21|17608.21|17727.7|17607.7|8
1649052220000|2022-04-04 06:03:40|17728.26|17608.26|17728.9|17608.9|17728.9|17608.9|17728.18|17608.18|5
1649052230000|2022-04-04 06:03:50|17728.92|17608.92|17727.79|17607.79|17728.92|17608.92|17727.79|17607.79|6
1649052240000|2022-04-04 06:04:00|17727.91|17607.91|17728.31|17608.31|17728.65|17608.65|17727.91|17607.91|9
1649052250000|2022-04-04 06:04:10|17728.26|17608.26|17726.37|17606.37|17728.27|17608.27|17726.24|17606.24|10
1649052260000|2022-04-04 06:04:20|17726.34|17606.34|17726.63|17606.63|17726.9|17606.9|17726.34|17606.34|9
1649052270000|2022-04-04 06:04:30|17726.88|17606.88|17727.38|17607.38|17727.38|17607.38|17726.72|17606.72|8
1649052280000|2022-04-04 06:04:40|17727.19|17607.19|17727.46|17607.46|17727.76|17607.76|17727.16|17607.16|8
1649052290000|2022-04-04 06:04:50|17727.34|17607.34|17728.15|17608.15|17728.15|17608.15|17727.25|17607.25|10
1649052300000|2022-04-04 06:05:00|17728.17|17608.17|17727.46|17607.46|17728.27|17608.27|17727.46|17607.46|9
1649052310000|2022-04-04 06:05:10|17727.48|17607.48|17727.24|17607.24|17727.77|17607.77|17727.24|17607.24|10
1649052320000|2022-04-04 06:05:20|17727.77|17607.77|17726.88|17606.88|17728|17608|17726.88|17606.88|10
1649052330000|2022-04-04 06:05:30|17727.05|17607.05|17727.36|17607.36|17727.37|17607.37|17726.91|17606.91|10
1649052340000|2022-04-04 06:05:40|17727.14|17607.14|17726.7|17606.7|17727.95|17607.95|17726.61|17606.61|10
1649052350000|2022-04-04 06:05:50|17726.82|17606.82|17726.63|17606.63|17727.07|17607.07|17726.6|17606.6|8
1649052360000|2022-04-04 06:06:00|17726.52|17606.52|17727.09|17607.09|17727.54|17607.54|17726.52|17606.52|9
1649052370000|2022-04-04 06:06:10|17727.2|17607.2|17727.95|17607.95|17728.44|17608.44|17726.96|17606.96|10
1649052380000|2022-04-04 06:06:20|17728.18|17608.18|17729.2|17609.2|17729.21|17609.21|17728.18|17608.18|8
1649052390000|2022-04-04 06:06:30|17728.89|17608.89|17729.77|17609.77|17730.5|17610.5|17728.89|17608.89|10
1649052400000|2022-04-04 06:06:40|17729.58|17609.58|17730.13|17610.13|17730.36|17610.36|17729.58|17609.58|9
1649052410000|2022-04-04 06:06:50|17729.97|17609.97|17731.5|17611.5|17731.5|17611.5|17729.33|17609.33|9
1649052420000|2022-04-04 06:07:00|17731.61|17611.61|17731.52|17611.52|17731.67|17611.67|17731.52|17611.52|10
1649052430000|2022-04-04 06:07:10|17731.04|17611.04|17731.83|17611.83|17731.89|17611.89|17731.04|17611.04|10
1649052440000|2022-04-04 06:07:20|17731.61|17611.61|17730.99|17610.99|17731.61|17611.61|17730.99|17610.99|10
1649052450000|2022-04-04 06:07:30|17730.33|17610.33|17730.67|17610.67|17730.68|17610.68|17730.33|17610.33|9
1649052460000|2022-04-04 06:07:40|17729.99|17609.99|17730.91|17610.91|17730.91|17610.91|17729.99|17609.99|10
1649052470000|2022-04-04 06:07:50|17731.31|17611.31|17732.63|17612.63|17732.65|17612.65|17731.31|17611.31|10
1649052480000|2022-04-04 06:08:00|17732.85|17612.85|17735.44|17615.44|17735.44|17615.44|17732.85|17612.85|10
1649052490000|2022-04-04 06:08:10|17735.31|17615.31|17736.55|17616.55|17736.55|17616.55|17735.31|17615.31|10
1649052500000|2022-04-04 06:08:20|17736.28|17616.28|17734.17|17614.17|17736.28|17616.28|17734.17|17614.17|10
1649052510000|2022-04-04 06:08:30|17733.68|17613.68|17731.61|17611.61|17733.68|17613.68|17731.61|17611.61|10
1649052520000|2022-04-04 06:08:40|17731.95|17611.95|17729.64|17609.64|17732.25|17612.25|17729.64|17609.64|10
1649052530000|2022-04-04 06:08:50|17731.06|17611.06|17729.78|17609.78|17731.87|17611.87|17729.75|17609.75|10
1649052540000|2022-04-04 06:09:00|17729.81|17609.81|17733.35|17613.35|17733.35|17613.35|17729.81|17609.81|10
1649052550000|2022-04-04 06:09:10|17733.72|17613.72|17734.5|17614.5|17734.99|17614.99|17733.72|17613.72|9
1649052560000|2022-04-04 06:09:20|17734.84|17614.84|17736.75|17616.75|17736.96|17616.96|17734.3|17614.3|10
1649052570000|2022-04-04 06:09:30|17736.45|17616.45|17738.22|17618.22|17738.36|17618.36|17736.45|17616.45|10
1649052580000|2022-04-04 06:09:40|17738.39|17618.39|17737.74|17617.74|17738.53|17618.53|17737.74|17617.74|10
1649052590000|2022-04-04 06:09:50|17737.86|17617.86|17738.53|17618.53|17738.53|17618.53|17737.68|17617.68|10
1649052600000|2022-04-04 06:10:00|17738.61|17618.61|17738.66|17618.66|17738.66|17618.66|17737.98|17617.98|9
1649052610000|2022-04-04 06:10:10|17738.71|17618.71|17737.01|17617.01|17738.71|17618.71|17736.64|17616.64|9
1649052620000|2022-04-04 06:10:20|17737.13|17617.13|17734.54|17614.54|17737.13|17617.13|17734.54|17614.54|9
1649052630000|2022-04-04 06:10:30|17734.58|17614.58|17732.59|17612.59|17734.58|17614.58|17732.59|17612.59|10
1649052640000|2022-04-04 06:10:40|17732.04|17612.04|17727.22|17607.22|17732.04|17612.04|17727.22|17607.22|9
1649052650000|2022-04-04 06:10:50|17726.9|17606.9|17723.56|17603.56|17726.9|17606.9|17723.56|17603.56|10
1649052660000|2022-04-04 06:11:00|17723.96|17603.96|17722.32|17602.32|17723.96|17603.96|17722.32|17602.32|10
1649052670000|2022-04-04 06:11:10|17721.18|17601.18|17721.07|17601.07|17721.29|17601.29|17720.85|17600.85|8
1649052680000|2022-04-04 06:11:20|17721.2|17601.2|17718.2|17598.2|17721.23|17601.23|17717.96|17597.96|9
1649052690000|2022-04-04 06:11:30|17718.16|17598.16|17718.07|17598.07|17718.43|17598.43|17717.97|17597.97|10
1649052700000|2022-04-04 06:11:40|17718.02|17598.02|17716.4|17596.4|17718.09|17598.09|17716.31|17596.31|10
1649052710000|2022-04-04 06:11:50|17716.34|17596.34|17716.51|17596.51|17716.89|17596.89|17715.83|17595.83|10
1649052720000|2022-04-04 06:12:00|17716.74|17596.74|17718.32|17598.32|17718.43|17598.43|17716.74|17596.74|8
1649052730000|2022-04-04 06:12:10|17718.45|17598.45|17721.54|17601.54|17721.54|17601.54|17718.45|17598.45|9
1649052740000|2022-04-04 06:12:20|17721.51|17601.51|17723.49|17603.49|17723.75|17603.75|17721.51|17601.51|10
1649052750000|2022-04-04 06:12:30|17723.64|17603.64|17722.46|17602.46|17723.64|17603.64|17722.1|17602.1|10
1649052760000|2022-04-04 06:12:40|17722.03|17602.03|17718.25|17598.25|17722.03|17602.03|17718.25|17598.25|10
1649052770000|2022-04-04 06:12:50|17717.71|17597.71|17717.58|17597.58|17718.07|17598.07|17716.88|17596.88|10
1649052780000|2022-04-04 06:13:00|17717.68|17597.68|17717.86|17597.86|17718.47|17598.47|17717.68|17597.68|10
1649052790000|2022-04-04 06:13:10|17718|17598|17717.73|17597.73|17718|17598|17717.29|17597.29|9
1649052800000|2022-04-04 06:13:20|17717.99|17597.99|17717.12|17597.12|17717.99|17597.99|17716.98|17596.98|10
1649052810000|2022-04-04 06:13:30|17716.63|17596.63|17718.15|17598.15|17718.54|17598.54|17716.63|17596.63|10
1649052820000|2022-04-04 06:13:40|17718.2|17598.2|17718.93|17598.93|17718.93|17598.93|17718.2|17598.2|9
1649052830000|2022-04-04 06:13:50|17718.82|17598.82|17717.98|17597.98|17718.89|17598.89|17717.98|17597.98|9
1649052840000|2022-04-04 06:14:00|17717.99|17597.99|17716.83|17596.83|17717.99|17597.99|17716.79|17596.79|8
1649052850000|2022-04-04 06:14:10|17716.81|17596.81|17716.24|17596.24|17716.81|17596.81|17716.24|17596.24|8
1649052860000|2022-04-04 06:14:20|17715.93|17595.93|17717.6|17597.6|17717.96|17597.96|17715.93|17595.93|10
1649052870000|2022-04-04 06:14:30|17717.33|17597.33|17718.13|17598.13|17718.13|17598.13|17717.33|17597.33|9
1649052880000|2022-04-04 06:14:40|17718.11|17598.11|17717.92|17597.92|17718.22|17598.22|17717.83|17597.83|9
1649052890000|2022-04-04 06:14:50|17717.37|17597.37|17717.22|17597.22|17718.5|17598.5|17716.56|17596.56|10
1649052900000|2022-04-04 06:15:00|17717.34|17597.34|17720.38|17600.38|17720.73|17600.73|17717.34|17597.34|10
1649052910000|2022-04-04 06:15:10|17720.44|17600.44|17723.01|17603.01|17723.01|17603.01|17720.44|17600.44|10
1649052920000|2022-04-04 06:15:20|17722.16|17602.16|17720.15|17600.15|17722.16|17602.16|17720.15|17600.15|9
1649052930000|2022-04-04 06:15:30|17720.1|17600.1|17719.3|17599.3|17720.39|17600.39|17719.25|17599.25|10
1649052940000|2022-04-04 06:15:40|17719.14|17599.14|17717.04|17597.04|17719.23|17599.23|17717.04|17597.04|10
1649052950000|2022-04-04 06:15:50|17716.94|17596.94|17716.27|17596.27|17717.1|17597.1|17716.17|17596.17|10
1649052960000|2022-04-04 06:16:00|17715.88|17595.88|17713.94|17593.94|17716.23|17596.23|17713.94|17593.94|10
1649052970000|2022-04-04 06:16:10|17714.21|17594.21|17714.41|17594.41|17714.41|17594.41|17713.8|17593.8|10
1649052980000|2022-04-04 06:16:20|17714.55|17594.55|17714.47|17594.47|17715.01|17595.01|17713.87|17593.87|10
1649052990000|2022-04-04 06:16:30|17714.79|17594.79|17713.76|17593.76|17714.79|17594.79|17713.53|17593.53|10
1649053000000|2022-04-04 06:16:40|17715.11|17595.11|17713.73|17593.73|17715.39|17595.39|17713.43|17593.43|10
1649053010000|2022-04-04 06:16:50|17713.49|17593.49|17713.91|17593.91|17713.91|17593.91|17713.2|17593.2|9
1649053020000|2022-04-04 06:17:00|17713.93|17593.93|17713.79|17593.79|17713.99|17593.99|17713.79|17593.79|8
1649053030000|2022-04-04 06:17:10|17713.03|17593.03|17712.3|17592.3|17713.31|17593.31|17711.95|17591.95|10
1649053040000|2022-04-04 06:17:20|17712.29|17592.29|17713.58|17593.58|17713.58|17593.58|17712.24|17592.24|8
1649053050000|2022-04-04 06:17:30|17713.37|17593.37|17713.04|17593.04|17713.45|17593.45|17712.98|17592.98|10
1649053060000|2022-04-04 06:17:40|17713.32|17593.32|17713.09|17593.09|17713.32|17593.32|17711.88|17591.88|10
1649053070000|2022-04-04 06:17:50|17712.41|17592.41|17713.39|17593.39|17713.39|17593.39|17711.74|17591.74|9
1649053080000|2022-04-04 06:18:00|17713.11|17593.11|17712.9|17592.9|17713.28|17593.28|17712.43|17592.43|10
1649053090000|2022-04-04 06:18:10|17712.54|17592.54|17713.64|17593.64|17713.64|17593.64|17712.47|17592.47|9
1649053100000|2022-04-04 06:18:20|17713.23|17593.23|17713.54|17593.54|17713.54|17593.54|17712.81|17592.81|10
1649053110000|2022-04-04 06:18:30|17713.53|17593.53|17713.71|17593.71|17714.11|17594.11|17713.52|17593.52|8
1649053120000|2022-04-04 06:18:40|17713.72|17593.72|17714.31|17594.31|17714.44|17594.44|17713.63|17593.63|8
1649053130000|2022-04-04 06:18:50|17714.27|17594.27|17713.7|17593.7|17714.29|17594.29|17713.48|17593.48|9
1649053140000|2022-04-04 06:19:00|17714.52|17594.52|17715|17595|17715|17595|17714.33|17594.33|10
1649053150000|2022-04-04 06:19:10|17714.89|17594.89|17715.15|17595.15|17715.21|17595.21|17714.89|17594.89|10
1649053160000|2022-04-04 06:19:20|17714.8|17594.8|17714.66|17594.66|17714.8|17594.8|17714.31|17594.31|8
1649053170000|2022-04-04 06:19:30|17714.49|17594.49|17714.56|17594.56|17714.68|17594.68|17714.48|17594.48|7
1649053180000|2022-04-04 06:19:40|17714.5|17594.5|17711.99|17591.99|17714.5|17594.5|17711.99|17591.99|9
1649053190000|2022-04-04 06:19:50|17711.77|17591.77|17711.43|17591.43|17712.08|17592.08|17711.43|17591.43|10
1649053200000|2022-04-04 06:20:00|17710.84|17590.84|17711.24|17591.24|17711.24|17591.24|17710.22|17590.22|10
1649053210000|2022-04-04 06:20:10|17711.91|17591.91|17713.51|17593.51|17713.51|17593.51|17711.91|17591.91|10
1649053220000|2022-04-04 06:20:20|17713.35|17593.35|17712.95|17592.95|17713.35|17593.35|17712.95|17592.95|10
1649053230000|2022-04-04 06:20:30|17712.93|17592.93|17712.62|17592.62|17713.4|17593.4|17712.22|17592.22|10
1649053240000|2022-04-04 06:20:40|17712.75|17592.75|17712.54|17592.54|17712.78|17592.78|17712.47|17592.47|8
1649053250000|2022-04-04 06:20:50|17712.18|17592.18|17712.06|17592.06|17712.24|17592.24|17711.76|17591.76|10
1649053260000|2022-04-04 06:21:00|17712.05|17592.05|17711.63|17591.63|17712.05|17592.05|17711.63|17591.63|9
1649053270000|2022-04-04 06:21:10|17711|17591|17708.89|17588.89|17711.02|17591.02|17708.89|17588.89|8
1649053280000|2022-04-04 06:21:20|17708.82|17588.82|17708.48|17588.48|17708.82|17588.82|17708.3|17588.3|9
1649053290000|2022-04-04 06:21:30|17708.53|17588.53|17709.27|17589.27|17709.27|17589.27|17707.66|17587.66|10
1649053300000|2022-04-04 06:21:40|17709.58|17589.58|17709.46|17589.46|17709.72|17589.72|17709.08|17589.08|8
1649053310000|2022-04-04 06:21:50|17708.77|17588.77|17710.03|17590.03|17710.14|17590.14|17708.77|17588.77|7
1649053320000|2022-04-04 06:22:00|17710.04|17590.04|17710.66|17590.66|17710.66|17590.66|17710.04|17590.04|8
1649053330000|2022-04-04 06:22:10|17710.67|17590.67|17711.53|17591.53|17711.61|17591.61|17710.52|17590.52|9
1649053340000|2022-04-04 06:22:20|17711.59|17591.59|17711.17|17591.17|17711.66|17591.66|17711.17|17591.17|7
1649053350000|2022-04-04 06:22:30|17711.03|17591.03|17710.9|17590.9|17711.64|17591.64|17710.86|17590.86|9
1649053360000|2022-04-04 06:22:40|17710.92|17590.92|17711.31|17591.31|17711.31|17591.31|17710.92|17590.92|7
1649053370000|2022-04-04 06:22:50|17711.05|17591.05|17711.56|17591.56|17711.76|17591.76|17711.05|17591.05|9
1649053380000|2022-04-04 06:23:00|17712.29|17592.29|17711.73|17591.73|17712.39|17592.39|17711.73|17591.73|9
1649053390000|2022-04-04 06:23:10|17711.66|17591.66|17711.6|17591.6|17711.66|17591.66|17711.29|17591.29|10
1649053400000|2022-04-04 06:23:20|17710.86|17590.86|17710.49|17590.49|17710.87|17590.87|17710.33|17590.33|8
1649053410000|2022-04-04 06:23:30|17710.26|17590.26|17709.81|17589.81|17710.26|17590.26|17709.81|17589.81|9
1649053420000|2022-04-04 06:23:40|17709.82|17589.82|17710.61|17590.61|17710.9|17590.9|17709.74|17589.74|10
1649053430000|2022-04-04 06:23:50|17711.39|17591.39|17713.24|17593.24|17713.24|17593.24|17711.39|17591.39|10
1649053440000|2022-04-04 06:24:00|17713.9|17593.9|17714.28|17594.28|17714.75|17594.75|17713.9|17593.9|9
1649053450000|2022-04-04 06:24:10|17714.49|17594.49|17716.11|17596.11|17716.11|17596.11|17714.49|17594.49|10
1649053460000|2022-04-04 06:24:20|17716.15|17596.15|17716.52|17596.52|17716.73|17596.73|17716.15|17596.15|10
1649053470000|2022-04-04 06:24:30|17716.83|17596.83|17717.15|17597.15|17717.33|17597.33|17716.82|17596.82|8
1649053480000|2022-04-04 06:24:40|17717.03|17597.03|17717.98|17597.98|17718.22|17598.22|17717.03|17597.03|7
1649053490000|2022-04-04 06:24:50|17718.08|17598.08|17718.42|17598.42|17718.57|17598.57|17718.08|17598.08|7
1649053500000|2022-04-04 06:25:00|17718.56|17598.56|17717.39|17597.39|17718.73|17598.73|17717.28|17597.28|10
1649053510000|2022-04-04 06:25:10|17717.69|17597.69|17719.43|17599.43|17719.43|17599.43|17717.52|17597.52|9
1649053520000|2022-04-04 06:25:20|17719.42|17599.42|17720.56|17600.56|17720.56|17600.56|17719.02|17599.02|9
1649053530000|2022-04-04 06:25:30|17720.64|17600.64|17720.98|17600.98|17720.98|17600.98|17720.6|17600.6|10
1649053540000|2022-04-04 06:25:40|17721.21|17601.21|17721.45|17601.45|17721.51|17601.51|17721.08|17601.08|10
1649053550000|2022-04-04 06:25:50|17721.26|17601.26|17721.47|17601.47|17721.7|17601.7|17720.78|17600.78|10
1649053560000|2022-04-04 06:26:00|17721.42|17601.42|17724.23|17604.23|17724.23|17604.23|17721.41|17601.41|9
1649053570000|2022-04-04 06:26:10|17724.68|17604.68|17724.95|17604.95|17725.14|17605.14|17724.62|17604.62|10
1649053580000|2022-04-04 06:26:20|17724.89|17604.89|17724.25|17604.25|17725.03|17605.03|17724.25|17604.25|10
1649053590000|2022-04-04 06:26:30|17723.79|17603.79|17726.19|17606.19|17726.19|17606.19|17723.79|17603.79|10
1649053600000|2022-04-04 06:26:40|17726.18|17606.18|17727.05|17607.05|17727.07|17607.07|17726.18|17606.18|10
1649053610000|2022-04-04 06:26:50|17727.08|17607.08|17728.31|17608.31|17728.31|17608.31|17725.55|17605.55|9
1649053620000|2022-04-04 06:27:00|17728.41|17608.41|17730.56|17610.56|17730.56|17610.56|17728.41|17608.41|10
1649053630000|2022-04-04 06:27:10|17730.12|17610.12|17729.8|17609.8|17730.45|17610.45|17729.8|17609.8|10
1649053640000|2022-04-04 06:27:20|17730.04|17610.04|17731.29|17611.29|17731.4|17611.4|17729.35|17609.35|10
1649053650000|2022-04-04 06:27:30|17731.79|17611.79|17731.23|17611.23|17732.01|17612.01|17730.99|17610.99|10
1649053660000|2022-04-04 06:27:40|17731.15|17611.15|17731.44|17611.44|17731.6|17611.6|17731.15|17611.15|9
1649053670000|2022-04-04 06:27:50|17731.27|17611.27|17732.32|17612.32|17732.32|17612.32|17730.82|17610.82|10
1649053680000|2022-04-04 06:28:00|17732.3|17612.3|17732.57|17612.57|17732.57|17612.57|17731.02|17611.02|10
1649053690000|2022-04-04 06:28:10|17732.82|17612.82|17734.02|17614.02|17734.03|17614.03|17732.82|17612.82|10
1649053700000|2022-04-04 06:28:20|17734.32|17614.32|17733.31|17613.31|17734.32|17614.32|17732.79|17612.79|9
1649053710000|2022-04-04 06:28:30|17733.38|17613.38|17733.35|17613.35|17733.53|17613.53|17733.14|17613.14|10
1649053720000|2022-04-04 06:28:40|17733.45|17613.45|17732.84|17612.84|17733.45|17613.45|17732.79|17612.79|7
1649053730000|2022-04-04 06:28:50|17732.71|17612.71|17732.94|17612.94|17733.33|17613.33|17732.71|17612.71|10
1649053740000|2022-04-04 06:29:00|17732.84|17612.84|17734.07|17614.07|17734.07|17614.07|17732.84|17612.84|9
1649053750000|2022-04-04 06:29:10|17733.96|17613.96|17736.06|17616.06|17736.06|17616.06|17733.95|17613.95|10
1649053760000|2022-04-04 06:29:20|17736.33|17616.33|17739.94|17619.94|17740.47|17620.47|17736.33|17616.33|10
1649053770000|2022-04-04 06:29:30|17740.06|17620.06|17742.68|17622.68|17742.68|17622.68|17740.06|17620.06|10
1649053780000|2022-04-04 06:29:40|17742.47|17622.47|17742.94|17622.94|17742.94|17622.94|17742.03|17622.03|10
1649053790000|2022-04-04 06:29:50|17743.46|17623.46|17743.97|17623.97|17744.16|17624.16|17743.46|17623.46|10
1649053800000|2022-04-04 06:30:00|17744.04|17624.04|17742.87|17622.87|17744.04|17624.04|17742.87|17622.87|10
1649053810000|2022-04-04 06:30:10|17742.84|17622.84|17745.25|17625.25|17745.34|17625.34|17742.37|17622.37|10
1649053820000|2022-04-04 06:30:20|17745.78|17625.78|17747.78|17627.78|17747.78|17627.78|17745.73|17625.73|10
1649053830000|2022-04-04 06:30:30|17747.72|17627.72|17747.46|17627.46|17747.87|17627.87|17746.64|17626.64|10
1649053840000|2022-04-04 06:30:40|17747.5|17627.5|17747.6|17627.6|17747.75|17627.75|17747.5|17627.5|10
1649053850000|2022-04-04 06:30:50|17747.72|17627.72|17747.7|17627.7|17748.05|17628.05|17747.41|17627.41|8
1649053860000|2022-04-04 06:31:00|17747.62|17627.62|17744.71|17624.71|17747.62|17627.62|17744.71|17624.71|10
1649053870000|2022-04-04 06:31:10|17744.53|17624.53|17744.54|17624.54|17744.74|17624.74|17744.39|17624.39|9
1649053880000|2022-04-04 06:31:20|17744.6|17624.6|17745.53|17625.53|17745.53|17625.53|17744.31|17624.31|9
1649053890000|2022-04-04 06:31:30|17745.04|17625.04|17745.89|17625.89|17745.94|17625.94|17745.04|17625.04|9
1649053900000|2022-04-04 06:31:40|17745.99|17625.99|17745.61|17625.61|17745.99|17625.99|17745.51|17625.51|8
1649053910000|2022-04-04 06:31:50|17745.75|17625.75|17744.38|17624.38|17745.75|17625.75|17744.38|17624.38|10
1649053920000|2022-04-04 06:32:00|17744.11|17624.11|17742.59|17622.59|17744.11|17624.11|17742.59|17622.59|10
1649053930000|2022-04-04 06:32:10|17742.33|17622.33|17739.85|17619.85|17742.33|17622.33|17739.83|17619.83|9
1649053940000|2022-04-04 06:32:20|17739.93|17619.93|17739.32|17619.32|17739.93|17619.93|17739.15|17619.15|8
1649053950000|2022-04-04 06:32:30|17739.5|17619.5|17739.28|17619.28|17739.88|17619.88|17739.28|17619.28|10
1649053960000|2022-04-04 06:32:40|17739.27|17619.27|17737.77|17617.77|17739.27|17619.27|17737.77|17617.77|10
1649053970000|2022-04-04 06:32:50|17738.13|17618.13|17738.76|17618.76|17738.91|17618.91|17738.13|17618.13|9
1649053980000|2022-04-04 06:33:00|17739.32|17619.32|17737.4|17617.4|17739.32|17619.32|17737.39|17617.39|8
1649053990000|2022-04-04 06:33:10|17737.17|17617.17|17737.98|17617.98|17737.98|17617.98|17737.17|17617.17|8
1649054000000|2022-04-04 06:33:20|17738.08|17618.08|17739.06|17619.06|17739.1|17619.1|17738.06|17618.06|9
1649054010000|2022-04-04 06:33:30|17739.27|17619.27|17741.22|17621.22|17741.22|17621.22|17739.27|17619.27|9
1649054020000|2022-04-04 06:33:40|17741.52|17621.52|17742.47|17622.47|17742.47|17622.47|17741.52|17621.52|10
1649054030000|2022-04-04 06:33:50|17742.35|17622.35|17742.5|17622.5|17742.61|17622.61|17742.05|17622.05|10
1649054040000|2022-04-04 06:34:00|17742.77|17622.77|17744.11|17624.11|17744.11|17624.11|17742.77|17622.77|10
1649054050000|2022-04-04 06:34:10|17744.51|17624.51|17745.54|17625.54|17745.73|17625.73|17744.43|17624.43|9
1649054060000|2022-04-04 06:34:20|17745.58|17625.58|17745.32|17625.32|17745.79|17625.79|17745.32|17625.32|9
1649054070000|2022-04-04 06:34:30|17745.24|17625.24|17746.03|17626.03|17746.03|17626.03|17745.11|17625.11|10
1649054080000|2022-04-04 06:34:40|17746.17|17626.17|17746.95|17626.95|17746.98|17626.98|17745.7|17625.7|10
1649054090000|2022-04-04 06:34:50|17747.05|17627.05|17746.27|17626.27|17747.05|17627.05|17745.4|17625.4|8
1649054100000|2022-04-04 06:35:00|17746.28|17626.28|17746.03|17626.03|17746.56|17626.56|17745.99|17625.99|9
1649054110000|2022-04-04 06:35:10|17745.64|17625.64|17746.16|17626.16|17746.42|17626.42|17745.3|17625.3|10
1649054120000|2022-04-04 06:35:20|17745.93|17625.93|17744.52|17624.52|17746.15|17626.15|17744.52|17624.52|10
1649054130000|2022-04-04 06:35:30|17744.51|17624.51|17744.6|17624.6|17744.76|17624.76|17744.2|17624.2|9
1649054140000|2022-04-04 06:35:40|17745.05|17625.05|17746.16|17626.16|17746.18|17626.18|17744.91|17624.91|9
1649054150000|2022-04-04 06:35:50|17746.1|17626.1|17745.81|17625.81|17746.1|17626.1|17745.66|17625.66|6
1649054160000|2022-04-04 06:36:00|17745.92|17625.92|17745.63|17625.63|17746.12|17626.12|17745.63|17625.63|10
1649054170000|2022-04-04 06:36:10|17745.51|17625.51|17745.07|17625.07|17745.8|17625.8|17745.07|17625.07|10
1649054180000|2022-04-04 06:36:20|17744.86|17624.86|17744.48|17624.48|17744.86|17624.86|17744.14|17624.14|9
1649054190000|2022-04-04 06:36:30|17744.4|17624.4|17744.08|17624.08|17744.52|17624.52|17743.04|17623.04|10
1649054200000|2022-04-04 06:36:40|17744.29|17624.29|17744.31|17624.31|17744.45|17624.45|17744.16|17624.16|9
1649054210000|2022-04-04 06:36:50|17744.46|17624.46|17745.26|17625.26|17745.26|17625.26|17742.85|17622.85|10
1649054220000|2022-04-04 06:37:00|17745.57|17625.57|17743.43|17623.43|17745.57|17625.57|17743.43|17623.43|9
1649054230000|2022-04-04 06:37:10|17743.16|17623.16|17742.92|17622.92|17743.16|17623.16|17742.41|17622.41|10
1649054240000|2022-04-04 06:37:20|17743.06|17623.06|17742.52|17622.52|17743.06|17623.06|17742.46|17622.46|10
1649054250000|2022-04-04 06:37:30|17743.36|17623.36|17743.18|17623.18|17743.65|17623.65|17742.62|17622.62|9
1649054260000|2022-04-04 06:37:40|17743.34|17623.34|17743.15|17623.15|17743.48|17623.48|17743.15|17623.15|9
1649054270000|2022-04-04 06:37:50|17743.5|17623.5|17742.96|17622.96|17743.61|17623.61|17742.89|17622.89|10
1649054280000|2022-04-04 06:38:00|17743.51|17623.51|17744.56|17624.56|17744.56|17624.56|17743.51|17623.51|10
1649054290000|2022-04-04 06:38:10|17744.3|17624.3|17744.26|17624.26|17744.51|17624.51|17744.15|17624.15|10
1649054300000|2022-04-04 06:38:20|17744.35|17624.35|17743.95|17623.95|17744.47|17624.47|17743.95|17623.95|9
1649054310000|2022-04-04 06:38:30|17744.34|17624.34|17742.23|17622.23|17744.34|17624.34|17742.21|17622.21|10
1649054320000|2022-04-04 06:38:40|17742.22|17622.22|17743.21|17623.21|17743.59|17623.59|17742.22|17622.22|10
1649054330000|2022-04-04 06:38:50|17743.25|17623.25|17743.41|17623.41|17743.56|17623.56|17743.15|17623.15|8
1649054340000|2022-04-04 06:39:00|17743.4|17623.4|17742.26|17622.26|17743.4|17623.4|17742.16|17622.16|8
1649054350000|2022-04-04 06:39:10|17741.53|17621.53|17739.9|17619.9|17741.53|17621.53|17739.82|17619.82|9
1649054360000|2022-04-04 06:39:20|17739.94|17619.94|17739.63|17619.63|17739.94|17619.94|17739.44|17619.44|8
1649054370000|2022-04-04 06:39:30|17738.73|17618.73|17738.98|17618.98|17739.14|17619.14|17738.7|17618.7|9
1649054380000|2022-04-04 06:39:40|17738.82|17618.82|17737.69|17617.69|17739.92|17619.92|17737.66|17617.66|9
1649054390000|2022-04-04 06:39:50|17738.5|17618.5|17738.32|17618.32|17738.62|17618.62|17738.31|17618.31|10
1649054400000|2022-04-04 06:40:00|17737.28|17617.28|17736.74|17616.74|17737.46|17617.46|17736.74|17616.74|9
1649054410000|2022-04-04 06:40:10|17736.43|17616.43|17733.9|17613.9|17736.44|17616.44|17733.9|17613.9|10
1649054420000|2022-04-04 06:40:20|17733.49|17613.49|17730.86|17610.86|17733.49|17613.49|17730.82|17610.82|10
1649054430000|2022-04-04 06:40:30|17730.68|17610.68|17731.51|17611.51|17731.85|17611.85|17730.68|17610.68|10
1649054440000|2022-04-04 06:40:40|17731.29|17611.29|17732.04|17612.04|17732.32|17612.32|17731.27|17611.27|9
1649054450000|2022-04-04 06:40:50|17732|17612|17734.45|17614.45|17734.45|17614.45|17732|17612|10
1649054460000|2022-04-04 06:41:00|17734.69|17614.69|17736.73|17616.73|17736.95|17616.95|17734.69|17614.69|10
1649054470000|2022-04-04 06:41:10|17736.9|17616.9|17736.52|17616.52|17736.9|17616.9|17736.31|17616.31|9
1649054480000|2022-04-04 06:41:20|17736.5|17616.5|17736.6|17616.6|17736.91|17616.91|17736.46|17616.46|10
1649054490000|2022-04-04 06:41:30|17736.62|17616.62|17738.32|17618.32|17738.55|17618.55|17736.62|17616.62|10
1649054500000|2022-04-04 06:41:40|17738.55|17618.55|17737.69|17617.69|17738.55|17618.55|17737.69|17617.69|9
1649054510000|2022-04-04 06:41:50|17737.47|17617.47|17740.01|17620.01|17740.01|17620.01|17737.47|17617.47|10
1649054520000|2022-04-04 06:42:00|17740.22|17620.22|17739.92|17619.92|17740.67|17620.67|17739.73|17619.73|10
1649054530000|2022-04-04 06:42:10|17739.9|17619.9|17739.05|17619.05|17740.15|17620.15|17739.05|17619.05|10
1649054540000|2022-04-04 06:42:20|17738.67|17618.67|17737.14|17617.14|17738.8|17618.8|17737.14|17617.14|10
1649054550000|2022-04-04 06:42:30|17736.69|17616.69|17737.14|17617.14|17737.14|17617.14|17736.66|17616.66|10
1649054560000|2022-04-04 06:42:40|17737.09|17617.09|17737.5|17617.5|17737.5|17617.5|17736.94|17616.94|10
1649054570000|2022-04-04 06:42:50|17737.16|17617.16|17738.93|17618.93|17738.93|17618.93|17737.16|17617.16|10
1649054580000|2022-04-04 06:43:00|17738.96|17618.96|17738.32|17618.32|17738.96|17618.96|17738.32|17618.32|10
1649054590000|2022-04-04 06:43:10|17738.83|17618.83|17738.07|17618.07|17738.83|17618.83|17738|17618|10
1649054600000|2022-04-04 06:43:20|17738.19|17618.19|17737.35|17617.35|17738.19|17618.19|17737.27|17617.27|9
1649054610000|2022-04-04 06:43:30|17737.28|17617.28|17737.58|17617.58|17737.58|17617.58|17736.33|17616.33|9
1649054620000|2022-04-04 06:43:40|17737.69|17617.69|17738.77|17618.77|17738.77|17618.77|17737.69|17617.69|10
1649054630000|2022-04-04 06:43:50|17738.99|17618.99|17739.29|17619.29|17739.29|17619.29|17738.99|17618.99|10
1649054640000|2022-04-04 06:44:00|17739.33|17619.33|17740.55|17620.55|17740.56|17620.56|17739.33|17619.33|10
1649054650000|2022-04-04 06:44:10|17740.69|17620.69|17741.1|17621.1|17741.33|17621.33|17740.69|17620.69|10
1649054660000|2022-04-04 06:44:20|17741.54|17621.54|17740.45|17620.45|17741.8|17621.8|17740.2|17620.2|10
1649054670000|2022-04-04 06:44:30|17740.44|17620.44|17741.45|17621.45|17741.45|17621.45|17740.44|17620.44|10
1649054680000|2022-04-04 06:44:40|17741.43|17621.43|17742.44|17622.44|17742.44|17622.44|17741.43|17621.43|9
1649054690000|2022-04-04 06:44:50|17742.63|17622.63|17742.67|17622.67|17742.78|17622.78|17742.38|17622.38|9
1649054700000|2022-04-04 06:45:00|17742.93|17622.93|17742.63|17622.63|17743.32|17623.32|17742.63|17622.63|9
1649054710000|2022-04-04 06:45:10|17742.68|17622.68|17744.23|17624.23|17744.43|17624.43|17742.68|17622.68|9
1649054720000|2022-04-04 06:45:20|17744.24|17624.24|17747.31|17627.31|17747.31|17627.31|17744.24|17624.24|9
1649054730000|2022-04-04 06:45:30|17747.45|17627.45|17747.56|17627.56|17747.74|17627.74|17747.25|17627.25|10
1649054740000|2022-04-04 06:45:40|17747.57|17627.57|17749.1|17629.1|17749.47|17629.47|17747.57|17627.57|10
1649054750000|2022-04-04 06:45:50|17749.03|17629.03|17748.7|17628.7|17749.16|17629.16|17748.6|17628.6|10
1649054760000|2022-04-04 06:46:00|17748.35|17628.35|17751.28|17631.28|17751.28|17631.28|17747.93|17627.93|10
1649054770000|2022-04-04 06:46:10|17752.54|17632.54|17754.9|17634.9|17754.9|17634.9|17752.54|17632.54|10
1649054780000|2022-04-04 06:46:20|17755.54|17635.54|17757.71|17637.71|17757.71|17637.71|17754.23|17634.23|10
1649054790000|2022-04-04 06:46:30|17757.87|17637.87|17759.45|17639.45|17759.45|17639.45|17757.68|17637.68|10
1649054800000|2022-04-04 06:46:40|17760.86|17640.86|17759.97|17639.97|17760.86|17640.86|17759.61|17639.61|10
1649054810000|2022-04-04 06:46:50|17759.99|17639.99|17758.16|17638.16|17759.99|17639.99|17758.09|17638.09|9
1649054820000|2022-04-04 06:47:00|17758.11|17638.11|17758.26|17638.26|17758.52|17638.52|17757.57|17637.57|8
1649054830000|2022-04-04 06:47:10|17758.3|17638.3|17758.99|17638.99|17758.99|17638.99|17758.28|17638.28|10
1649054840000|2022-04-04 06:47:20|17759.02|17639.02|17756.48|17636.48|17759.1|17639.1|17756.48|17636.48|10
1649054850000|2022-04-04 06:47:30|17755.52|17635.52|17750.97|17630.97|17755.52|17635.52|17750.97|17630.97|10
1649054860000|2022-04-04 06:47:40|17750.51|17630.51|17747.82|17627.82|17750.51|17630.51|17747.82|17627.82|9
1649054870000|2022-04-04 06:47:50|17747.64|17627.64|17745.64|17625.64|17747.64|17627.64|17745.63|17625.63|10
1649054880000|2022-04-04 06:48:00|17745.18|17625.18|17744.18|17624.18|17745.18|17625.18|17744.18|17624.18|10
1649054890000|2022-04-04 06:48:10|17743.87|17623.87|17743.84|17623.84|17743.87|17623.87|17743.24|17623.24|9
1649054900000|2022-04-04 06:48:20|17744.13|17624.13|17743.73|17623.73|17744.14|17624.14|17743.73|17623.73|10
1649054910000|2022-04-04 06:48:30|17743.76|17623.76|17742.84|17622.84|17743.76|17623.76|17742.84|17622.84|10
1649054920000|2022-04-04 06:48:40|17742.86|17622.86|17742.61|17622.61|17742.86|17622.86|17742.3|17622.3|8
1649054930000|2022-04-04 06:48:50|17742.77|17622.77|17743.47|17623.47|17743.47|17623.47|17742.59|17622.59|10
1649054940000|2022-04-04 06:49:00|17743.24|17623.24|17745.07|17625.07|17745.35|17625.35|17743.24|17623.24|10
1649054950000|2022-04-04 06:49:10|17744.95|17624.95|17742.63|17622.63|17744.95|17624.95|17742.63|17622.63|10
1649054960000|2022-04-04 06:49:20|17742.68|17622.68|17740.24|17620.24|17742.68|17622.68|17740.19|17620.19|10
1649054970000|2022-04-04 06:49:30|17740.03|17620.03|17738.5|17618.5|17740.29|17620.29|17738.5|17618.5|9
1649054980000|2022-04-04 06:49:40|17738.96|17618.96|17736.22|17616.22|17738.96|17618.96|17735.97|17615.97|9
1649054990000|2022-04-04 06:49:50|17736.24|17616.24|17735.81|17615.81|17736.85|17616.85|17735.26|17615.26|10
1649055000000|2022-04-04 06:50:00|17736.68|17616.68|17736.41|17616.41|17737.02|17617.02|17736.41|17616.41|9
1649055010000|2022-04-04 06:50:10|17736.64|17616.64|17738.16|17618.16|17738.16|17618.16|17736.54|17616.54|10
1649055020000|2022-04-04 06:50:20|17738.19|17618.19|17739.18|17619.18|17739.24|17619.24|17738.19|17618.19|9
1649055030000|2022-04-04 06:50:30|17739.07|17619.07|17738.89|17618.89|17739.39|17619.39|17738.69|17618.69|10
1649055040000|2022-04-04 06:50:40|17738.85|17618.85|17739.5|17619.5|17739.73|17619.73|17738.85|17618.85|10
1649055050000|2022-04-04 06:50:50|17739.24|17619.24|17738.19|17618.19|17740.47|17620.47|17738.19|17618.19|9
1649055060000|2022-04-04 06:51:00|17738.16|17618.16|17736.15|17616.15|17738.16|17618.16|17736.15|17616.15|9
1649055070000|2022-04-04 06:51:10|17735.86|17615.86|17733.82|17613.82|17735.86|17615.86|17733.82|17613.82|10
1649055080000|2022-04-04 06:51:20|17734.01|17614.01|17733.29|17613.29|17734.06|17614.06|17732.82|17612.82|10
1649055090000|2022-04-04 06:51:30|17733.33|17613.33|17733.82|17613.82|17733.82|17613.82|17732.73|17612.73|9
1649055100000|2022-04-04 06:51:40|17734.15|17614.15|17734.3|17614.3|17734.58|17614.58|17733.75|17613.75|10
1649055110000|2022-04-04 06:51:50|17734.22|17614.22|17734.9|17614.9|17734.9|17614.9|17734.13|17614.13|9
1649055120000|2022-04-04 06:52:00|17734.98|17614.98|17734.57|17614.57|17735.5|17615.5|17734.54|17614.54|10
1649055130000|2022-04-04 06:52:10|17734.24|17614.24|17734.81|17614.81|17734.81|17614.81|17733.66|17613.66|9
1649055140000|2022-04-04 06:52:20|17734.77|17614.77|17734.91|17614.91|17735.26|17615.26|17734.77|17614.77|9
1649055150000|2022-04-04 06:52:30|17734.8|17614.8|17734.39|17614.39|17734.8|17614.8|17733.8|17613.8|9
1649055160000|2022-04-04 06:52:40|17734.56|17614.56|17736.11|17616.11|17736.11|17616.11|17734.56|17614.56|8
1649055170000|2022-04-04 06:52:50|17735.85|17615.85|17736.18|17616.18|17736.22|17616.22|17735.81|17615.81|8
1649055180000|2022-04-04 06:53:00|17736.1|17616.1|17735.97|17615.97|17736.22|17616.22|17735.95|17615.95|8
1649055190000|2022-04-04 06:53:10|17735.69|17615.69|17735.36|17615.36|17735.69|17615.69|17734.74|17614.74|10
1649055200000|2022-04-04 06:53:20|17735.67|17615.67|17735.87|17615.87|17735.94|17615.94|17735.4|17615.4|9
1649055210000|2022-04-04 06:53:30|17735.52|17615.52|17735.49|17615.49|17735.91|17615.91|17735.33|17615.33|9
1649055220000|2022-04-04 06:53:40|17735.53|17615.53|17735.74|17615.74|17735.88|17615.88|17735.53|17615.53|9
1649055230000|2022-04-04 06:53:50|17736|17616|17735.38|17615.38|17736|17616|17735.32|17615.32|9
1649055240000|2022-04-04 06:54:00|17735.33|17615.33|17735.31|17615.31|17735.54|17615.54|17735.28|17615.28|9
1649055250000|2022-04-04 06:54:10|17735.23|17615.23|17735.47|17615.47|17735.7|17615.7|17735.23|17615.23|7
1649055260000|2022-04-04 06:54:20|17735.22|17615.22|17735.07|17615.07|17735.22|17615.22|17734.86|17614.86|7
1649055270000|2022-04-04 06:54:30|17734.62|17614.62|17734.87|17614.87|17735.84|17615.84|17734.57|17614.57|10
1649055280000|2022-04-04 06:54:40|17735.14|17615.14|17738.59|17618.59|17738.66|17618.66|17735.14|17615.14|10
1649055290000|2022-04-04 06:54:50|17738.42|17618.42|17737.11|17617.11|17738.42|17618.42|17737.1|17617.1|9
1649055300000|2022-04-04 06:55:00|17737.07|17617.07|17737.22|17617.22|17737.22|17617.22|17736.96|17616.96|9
1649055310000|2022-04-04 06:55:10|17737.25|17617.25|17738.28|17618.28|17738.28|17618.28|17736.99|17616.99|9
1649055320000|2022-04-04 06:55:20|17738.34|17618.34|17738.7|17618.7|17738.73|17618.73|17737.87|17617.87|10
1649055330000|2022-04-04 06:55:30|17738.76|17618.76|17739.66|17619.66|17739.75|17619.75|17738.76|17618.76|10
1649055340000|2022-04-04 06:55:40|17739.84|17619.84|17738.68|17618.68|17739.84|17619.84|17738.57|17618.57|10
1649055350000|2022-04-04 06:55:50|17739.13|17619.13|17737.38|17617.38|17739.17|17619.17|17737.38|17617.38|6
1649055360000|2022-04-04 06:56:00|17738.24|17618.24|17737.53|17617.53|17738.24|17618.24|17737.16|17617.16|9
1649055370000|2022-04-04 06:56:10|17737.48|17617.48|17737.43|17617.43|17737.68|17617.68|17737.43|17617.43|7
1649055380000|2022-04-04 06:56:20|17737.42|17617.42|17736.41|17616.41|17737.42|17617.42|17736.2|17616.2|8
1649055390000|2022-04-04 06:56:30|17736.34|17616.34|17739.83|17619.83|17739.83|17619.83|17736.34|17616.34|10
1649055400000|2022-04-04 06:56:40|17739.79|17619.79|17740.2|17620.2|17740.2|17620.2|17739.79|17619.79|8
1649055410000|2022-04-04 06:56:50|17739.89|17619.89|17741.28|17621.28|17741.65|17621.65|17739.89|17619.89|9
1649055420000|2022-04-04 06:57:00|17741.58|17621.58|17740.81|17620.81|17741.58|17621.58|17740.25|17620.25|9
1649055430000|2022-04-04 06:57:10|17740.8|17620.8|17741.21|17621.21|17741.21|17621.21|17740.53|17620.53|10
1649055440000|2022-04-04 06:57:20|17741.93|17621.93|17741.19|17621.19|17741.93|17621.93|17741.18|17621.18|8
1649055450000|2022-04-04 06:57:30|17741.11|17621.11|17741.14|17621.14|17741.77|17621.77|17740.99|17620.99|10
1649055460000|2022-04-04 06:57:40|17741.09|17621.09|17739.78|17619.78|17741.2|17621.2|17739.78|17619.78|10
1649055470000|2022-04-04 06:57:50|17739.22|17619.22|17738.6|17618.6|17739.39|17619.39|17738.6|17618.6|10
1649055480000|2022-04-04 06:58:00|17739.46|17619.46|17738.67|17618.67|17739.46|17619.46|17738.67|17618.67|7
1649055490000|2022-04-04 06:58:10|17738.61|17618.61|17737.91|17617.91|17738.71|17618.71|17737.75|17617.75|10
1649055500000|2022-04-04 06:58:20|17738.25|17618.25|17738.11|17618.11|17739.65|17619.65|17738.08|17618.08|10
1649055510000|2022-04-04 06:58:30|17738.08|17618.08|17737.86|17617.86|17738.08|17618.08|17737.85|17617.85|6
1649055520000|2022-04-04 06:58:40|17737.77|17617.77|17737.07|17617.07|17737.77|17617.77|17737.07|17617.07|10
1649055530000|2022-04-04 06:58:50|17737.09|17617.09|17736.48|17616.48|17737.11|17617.11|17736.48|17616.48|10
1649055540000|2022-04-04 06:59:00|17736.34|17616.34|17736.91|17616.91|17736.91|17616.91|17736.34|17616.34|7
1649055550000|2022-04-04 06:59:10|17736.94|17616.94|17736.89|17616.89|17736.98|17616.98|17736.79|17616.79|6
1649055560000|2022-04-04 06:59:20|17736.96|17616.96|17736.85|17616.85|17737.01|17617.01|17736.85|17616.85|8
1649055570000|2022-04-04 06:59:30|17736.22|17616.22|17737.13|17617.13|17737.17|17617.17|17736.19|17616.19|10
1649055580000|2022-04-04 06:59:40|17737.11|17617.11|17739.54|17619.54|17739.54|17619.54|17737.08|17617.08|10
1649055590000|2022-04-04 06:59:50|17739.5|17619.5|17741.01|17621.01|17741.01|17621.01|17739.5|17619.5|9
1649055600000|2022-04-04 07:00:00|17740.79|17620.79|17742.37|17622.37|17742.38|17622.38|17740.79|17620.79|10
1649055610000|2022-04-04 07:00:10|17743.21|17623.21|17744.69|17624.69|17744.81|17624.81|17743.21|17623.21|10
1649055620000|2022-04-04 07:00:20|17744.37|17624.37|17739.33|17619.33|17744.37|17624.37|17739.33|17619.33|10
1649055630000|2022-04-04 07:00:30|17738.88|17618.88|17737.95|17617.95|17738.88|17618.88|17737.72|17617.72|9
1649055640000|2022-04-04 07:00:40|17738.13|17618.13|17738.85|17618.85|17738.94|17618.94|17738.13|17618.13|9
1649055650000|2022-04-04 07:00:50|17738.68|17618.68|17738.74|17618.74|17739.03|17619.03|17737.88|17617.88|10
1649055660000|2022-04-04 07:01:00|17738.7|17618.7|17737.96|17617.96|17738.86|17618.86|17737.93|17617.93|10
1649055670000|2022-04-04 07:01:10|17737.8|17617.8|17736.21|17616.21|17737.8|17617.8|17736.21|17616.21|9
1649055680000|2022-04-04 07:01:20|17736.04|17616.04|17735.51|17615.51|17736.63|17616.63|17735.51|17615.51|9
1649055690000|2022-04-04 07:01:30|17735.66|17615.66|17734.99|17614.99|17735.66|17615.66|17734.99|17614.99|9
1649055700000|2022-04-04 07:01:40|17735.04|17615.04|17734.12|17614.12|17735.08|17615.08|17734.12|17614.12|10
1649055710000|2022-04-04 07:01:50|17733.89|17613.89|17732.61|17612.61|17733.89|17613.89|17732.56|17612.56|9
1649055720000|2022-04-04 07:02:00|17732.57|17612.57|17732.27|17612.27|17732.89|17612.89|17731.94|17611.94|7
1649055730000|2022-04-04 07:02:10|17732.26|17612.26|17732|17612|17732.34|17612.34|17731.97|17611.97|8
1649055740000|2022-04-04 07:02:20|17732.14|17612.14|17732.39|17612.39|17732.64|17612.64|17732.14|17612.14|10
1649055750000|2022-04-04 07:02:30|17732.74|17612.74|17733.17|17613.17|17733.17|17613.17|17732.74|17612.74|10
1649055760000|2022-04-04 07:02:40|17733.05|17613.05|17733.74|17613.74|17733.9|17613.9|17732.78|17612.78|10
1649055770000|2022-04-04 07:02:50|17733.97|17613.97|17735.24|17615.24|17735.36|17615.36|17733.93|17613.93|9
1649055780000|2022-04-04 07:03:00|17735.25|17615.25|17736.44|17616.44|17736.44|17616.44|17735.25|17615.25|9
1649055790000|2022-04-04 07:03:10|17736.28|17616.28|17738.3|17618.3|17738.3|17618.3|17736.28|17616.28|10
1649055800000|2022-04-04 07:03:20|17738.41|17618.41|17740.23|17620.23|17740.35|17620.35|17738.41|17618.41|9
1649055810000|2022-04-04 07:03:30|17740.21|17620.21|17741.12|17621.12|17741.13|17621.13|17739.91|17619.91|9
1649055820000|2022-04-04 07:03:40|17740.72|17620.72|17740.58|17620.58|17741.05|17621.05|17740.58|17620.58|10
1649055830000|2022-04-04 07:03:50|17740.56|17620.56|17740.14|17620.14|17740.67|17620.67|17739.97|17619.97|10
1649055840000|2022-04-04 07:04:00|17741.24|17621.24|17741.06|17621.06|17741.29|17621.29|17740.94|17620.94|9
1649055850000|2022-04-04 07:04:10|17741.17|17621.17|17741.4|17621.4|17741.56|17621.56|17740.38|17620.38|10
1649055860000|2022-04-04 07:04:20|17741.6|17621.6|17742.97|17622.97|17742.97|17622.97|17741.6|17621.6|10
1649055870000|2022-04-04 07:04:30|17743.17|17623.17|17744.5|17624.5|17744.7|17624.7|17743.17|17623.17|10
1649055880000|2022-04-04 07:04:40|17744.58|17624.58|17744.71|17624.71|17745.04|17625.04|17744.58|17624.58|10
1649055890000|2022-04-04 07:04:50|17744.82|17624.82|17745.54|17625.54|17746.31|17626.31|17744.52|17624.52|10
1649055900000|2022-04-04 07:05:00|17745.57|17625.57|17743.71|17623.71|17745.57|17625.57|17743.71|17623.71|9
1649055910000|2022-04-04 07:05:10|17743.2|17623.2|17742.91|17622.91|17743.2|17623.2|17741.86|17621.86|10
1649055920000|2022-04-04 07:05:20|17742.64|17622.64|17739.44|17619.44|17742.64|17622.64|17739.44|17619.44|9
1649055930000|2022-04-04 07:05:30|17739.62|17619.62|17736.01|17616.01|17739.62|17619.62|17736.01|17616.01|10
1649055940000|2022-04-04 07:05:40|17735.54|17615.54|17732.08|17612.08|17735.54|17615.54|17732.08|17612.08|10
1649055950000|2022-04-04 07:05:50|17731.62|17611.62|17728.66|17608.66|17731.62|17611.62|17728.66|17608.66|10
1649055960000|2022-04-04 07:06:00|17728.42|17608.42|17724.48|17604.48|17728.42|17608.42|17724.48|17604.48|10
1649055970000|2022-04-04 07:06:10|17724.37|17604.37|17719.37|17599.37|17724.37|17604.37|17719.37|17599.37|10
1649055980000|2022-04-04 07:06:20|17718.33|17598.33|17714.93|17594.93|17718.33|17598.33|17714.93|17594.93|10
1649055990000|2022-04-04 07:06:30|17714.52|17594.52|17713.45|17593.45|17714.57|17594.57|17713.45|17593.45|9
1649056000000|2022-04-04 07:06:40|17712.88|17592.88|17712.01|17592.01|17712.88|17592.88|17711.96|17591.96|10
1649056010000|2022-04-04 07:06:50|17710.65|17590.65|17703.37|17583.37|17710.65|17590.65|17703.37|17583.37|10
1649056020000|2022-04-04 07:07:00|17703.08|17583.08|17703.5|17583.5|17704.14|17584.14|17703.08|17583.08|10
1649056030000|2022-04-04 07:07:10|17702.04|17582.04|17698.7|17578.7|17702.04|17582.04|17698.7|17578.7|10
1649056040000|2022-04-04 07:07:20|17698.31|17578.31|17698.77|17578.77|17698.77|17578.77|17697.94|17577.94|10
1649056050000|2022-04-04 07:07:30|17698.76|17578.76|17697.89|17577.89|17698.76|17578.76|17697.52|17577.52|10
1649056060000|2022-04-04 07:07:40|17698.22|17578.22|17701.79|17581.79|17701.79|17581.79|17697.54|17577.54|10
1649056070000|2022-04-04 07:07:50|17701.55|17581.55|17700.51|17580.51|17701.55|17581.55|17699.96|17579.96|10
1649056080000|2022-04-04 07:08:00|17700.23|17580.23|17702.42|17582.42|17702.42|17582.42|17700.22|17580.22|10
1649056090000|2022-04-04 07:08:10|17702.35|17582.35|17705.44|17585.44|17705.44|17585.44|17702.35|17582.35|10
1649056100000|2022-04-04 07:08:20|17705.39|17585.39|17706.51|17586.51|17706.51|17586.51|17705.39|17585.39|9
1649056110000|2022-04-04 07:08:30|17706.54|17586.54|17709.89|17589.89|17709.89|17589.89|17706.54|17586.54|10
1649056120000|2022-04-04 07:08:40|17710.09|17590.09|17711.63|17591.63|17711.79|17591.79|17710.09|17590.09|10
1649056130000|2022-04-04 07:08:50|17711.41|17591.41|17711.41|17591.41|17711.5|17591.5|17710.63|17590.63|10
1649056140000|2022-04-04 07:09:00|17711.21|17591.21|17712.12|17592.12|17712.71|17592.71|17711.21|17591.21|10
1649056150000|2022-04-04 07:09:10|17711.67|17591.67|17711.43|17591.43|17711.67|17591.67|17710.64|17590.64|9
1649056160000|2022-04-04 07:09:20|17711.38|17591.38|17711.87|17591.87|17712.27|17592.27|17711.14|17591.14|10
1649056170000|2022-04-04 07:09:30|17712|17592|17711.5|17591.5|17712.25|17592.25|17711.5|17591.5|9
1649056180000|2022-04-04 07:09:40|17712.69|17592.69|17711.95|17591.95|17712.8|17592.8|17711.95|17591.95|9
1649056190000|2022-04-04 07:09:50|17711.74|17591.74|17712.18|17592.18|17712.25|17592.25|17710.68|17590.68|10
1649056200000|2022-04-04 07:10:00|17711.91|17591.91|17711.43|17591.43|17712.55|17592.55|17711.23|17591.23|10
1649056210000|2022-04-04 07:10:10|17711.41|17591.41|17710.67|17590.67|17711.41|17591.41|17710.56|17590.56|10
1649056220000|2022-04-04 07:10:20|17710.14|17590.14|17711.28|17591.28|17711.28|17591.28|17709.99|17589.99|10
1649056230000|2022-04-04 07:10:30|17711.04|17591.04|17712.27|17592.27|17712.27|17592.27|17711.04|17591.04|10
1649056240000|2022-04-04 07:10:40|17712.15|17592.15|17713.16|17593.16|17713.16|17593.16|17712.04|17592.04|10
1649056250000|2022-04-04 07:10:50|17713.05|17593.05|17713.28|17593.28|17713.3|17593.3|17712.92|17592.92|9
1649056260000|2022-04-04 07:11:00|17713.5|17593.5|17712.99|17592.99|17713.5|17593.5|17712.6|17592.6|9
1649056270000|2022-04-04 07:11:10|17713.61|17593.61|17713.77|17593.77|17714.12|17594.12|17713.61|17593.61|8
1649056280000|2022-04-04 07:11:20|17713.79|17593.79|17713.14|17593.14|17714.1|17594.1|17713.14|17593.14|10
1649056290000|2022-04-04 07:11:30|17713.08|17593.08|17712.01|17592.01|17713.25|17593.25|17712.01|17592.01|10
1649056300000|2022-04-04 07:11:40|17711.25|17591.25|17705.71|17585.71|17711.25|17591.25|17705.71|17585.71|10
1649056310000|2022-04-04 07:11:50|17705.55|17585.55|17705.79|17585.79|17705.8|17585.8|17704.93|17584.93|10
1649056320000|2022-04-04 07:12:00|17706.21|17586.21|17706.49|17586.49|17706.79|17586.79|17705.85|17585.85|10
1649056330000|2022-04-04 07:12:10|17706.38|17586.38|17707.41|17587.41|17707.41|17587.41|17706.38|17586.38|10
1649056340000|2022-04-04 07:12:20|17707.56|17587.56|17707.35|17587.35|17707.93|17587.93|17707.17|17587.17|9
1649056350000|2022-04-04 07:12:30|17706.82|17586.82|17707.53|17587.53|17707.53|17587.53|17706.82|17586.82|9
1649056360000|2022-04-04 07:12:40|17707.5|17587.5|17708.55|17588.55|17708.55|17588.55|17707.5|17587.5|9
1649056370000|2022-04-04 07:12:50|17708.41|17588.41|17709.11|17589.11|17709.21|17589.21|17708.41|17588.41|10
1649056380000|2022-04-04 07:13:00|17709.19|17589.19|17710.13|17590.13|17710.13|17590.13|17709.14|17589.14|10
1649056390000|2022-04-04 07:13:10|17710.36|17590.36|17712.66|17592.66|17712.66|17592.66|17710.36|17590.36|10
1649056400000|2022-04-04 07:13:20|17712.99|17592.99|17712.6|17592.6|17713.55|17593.55|17712.6|17592.6|10
1649056410000|2022-04-04 07:13:30|17712.65|17592.65|17713.85|17593.85|17714.42|17594.42|17712.65|17592.65|10
1649056420000|2022-04-04 07:13:40|17714.03|17594.03|17711.5|17591.5|17714.03|17594.03|17711.5|17591.5|9
1649056430000|2022-04-04 07:13:50|17711.33|17591.33|17710.55|17590.55|17711.47|17591.47|17710.07|17590.07|10
1649056440000|2022-04-04 07:14:00|17710.17|17590.17|17709.61|17589.61|17710.42|17590.42|17709.61|17589.61|9
1649056450000|2022-04-04 07:14:10|17709.25|17589.25|17709.74|17589.74|17709.74|17589.74|17708.51|17588.51|10
1649056460000|2022-04-04 07:14:20|17709.98|17589.98|17709.55|17589.55|17710.22|17590.22|17709.55|17589.55|10
1649056470000|2022-04-04 07:14:30|17709.51|17589.51|17706.84|17586.84|17709.51|17589.51|17706.84|17586.84|9
1649056480000|2022-04-04 07:14:40|17706.86|17586.86|17704.56|17584.56|17706.86|17586.86|17704.56|17584.56|10
1649056490000|2022-04-04 07:14:50|17704.84|17584.84|17705.53|17585.53|17706.02|17586.02|17704.67|17584.67|10
1649056500000|2022-04-04 07:15:00|17706.62|17586.62|17707.97|17587.97|17707.97|17587.97|17706.62|17586.62|10
1649056510000|2022-04-04 07:15:10|17708.59|17588.59|17711.65|17591.65|17711.69|17591.69|17708.59|17588.59|10
1649056520000|2022-04-04 07:15:20|17712.33|17592.33|17715.22|17595.22|17715.22|17595.22|17712.33|17592.33|10
1649056530000|2022-04-04 07:15:30|17715.09|17595.09|17713.11|17593.11|17715.18|17595.18|17713.11|17593.11|10
1649056540000|2022-04-04 07:15:40|17713.22|17593.22|17710.77|17590.77|17713.22|17593.22|17710.77|17590.77|9
1649056550000|2022-04-04 07:15:50|17710.59|17590.59|17707.74|17587.74|17710.59|17590.59|17707.74|17587.74|10
1649056560000|2022-04-04 07:16:00|17707.75|17587.75|17708|17588|17708|17588|17707.1|17587.1|9
1649056570000|2022-04-04 07:16:10|17708.18|17588.18|17707.97|17587.97|17708.88|17588.88|17707.76|17587.76|10
1649056580000|2022-04-04 07:16:20|17707.74|17587.74|17707.48|17587.48|17707.79|17587.79|17707.09|17587.09|10
1649056590000|2022-04-04 07:16:30|17707.17|17587.17|17706.31|17586.31|17707.17|17587.17|17705.82|17585.82|10
1649056600000|2022-04-04 07:16:40|17705.51|17585.51|17705.49|17585.49|17705.73|17585.73|17705.2|17585.2|10
1649056610000|2022-04-04 07:16:50|17705.53|17585.53|17705.39|17585.39|17705.71|17585.71|17704.71|17584.71|10
1649056620000|2022-04-04 07:17:00|17706.23|17586.23|17707.38|17587.38|17707.5|17587.5|17706.03|17586.03|10
1649056630000|2022-04-04 07:17:10|17706.85|17586.85|17706.28|17586.28|17706.85|17586.85|17706.25|17586.25|8
1649056640000|2022-04-04 07:17:20|17706.09|17586.09|17706.35|17586.35|17706.45|17586.45|17705.8|17585.8|10
1649056650000|2022-04-04 07:17:30|17706.42|17586.42|17706.56|17586.56|17706.79|17586.79|17706.13|17586.13|10
1649056660000|2022-04-04 07:17:40|17706.72|17586.72|17707.08|17587.08|17707.18|17587.18|17706.72|17586.72|10
1649056670000|2022-04-04 07:17:50|17707.16|17587.16|17705.81|17585.81|17707.26|17587.26|17705.58|17585.58|10
1649056680000|2022-04-04 07:18:00|17705.66|17585.66|17706.62|17586.62|17706.7|17586.7|17705.66|17585.66|9
1649056690000|2022-04-04 07:18:10|17706.21|17586.21|17706.2|17586.2|17706.21|17586.21|17705.75|17585.75|10
1649056700000|2022-04-04 07:18:20|17706.54|17586.54|17707.42|17587.42|17707.42|17587.42|17706.54|17586.54|9
1649056710000|2022-04-04 07:18:30|17707.06|17587.06|17707.45|17587.45|17707.5|17587.5|17706.9|17586.9|10
1649056720000|2022-04-04 07:18:40|17708.35|17588.35|17707.72|17587.72|17708.52|17588.52|17707.52|17587.52|10
1649056730000|2022-04-04 07:18:50|17707.88|17587.88|17707.9|17587.9|17707.9|17587.9|17707.35|17587.35|8
1649056740000|2022-04-04 07:19:00|17707.52|17587.52|17707.29|17587.29|17707.8|17587.8|17707.29|17587.29|8
1649056750000|2022-04-04 07:19:10|17707.45|17587.45|17706.91|17586.91|17707.46|17587.46|17706.88|17586.88|10
1649056760000|2022-04-04 07:19:20|17706.89|17586.89|17706.14|17586.14|17706.89|17586.89|17706.05|17586.05|10
1649056770000|2022-04-04 07:19:30|17706.48|17586.48|17704.99|17584.99|17706.62|17586.62|17704.99|17584.99|9
1649056780000|2022-04-04 07:19:40|17704.98|17584.98|17704.77|17584.77|17705.31|17585.31|17704.77|17584.77|10
1649056790000|2022-04-04 07:19:50|17704.63|17584.63|17702.19|17582.19|17704.65|17584.65|17702.1|17582.1|9
1649056800000|2022-04-04 07:20:00|17702.18|17582.18|17700.75|17580.75|17702.18|17582.18|17700.75|17580.75|9
1649056810000|2022-04-04 07:20:10|17700.35|17580.35|17701.1|17581.1|17701.1|17581.1|17699.83|17579.83|10
1649056820000|2022-04-04 07:20:20|17701.02|17581.02|17701.09|17581.09|17701.48|17581.48|17700.99|17580.99|10
1649056830000|2022-04-04 07:20:30|17699.43|17579.43|17697.61|17577.61|17699.48|17579.48|17697.61|17577.61|10
1649056840000|2022-04-04 07:20:40|17697.63|17577.63|17697.73|17577.73|17697.78|17577.78|17697.22|17577.22|10
1649056850000|2022-04-04 07:20:50|17697.75|17577.75|17697.62|17577.62|17698.24|17578.24|17697.62|17577.62|10
1649056860000|2022-04-04 07:21:00|17698.56|17578.56|17697.74|17577.74|17698.68|17578.68|17697.47|17577.47|9
1649056870000|2022-04-04 07:21:10|17697.19|17577.19|17698.23|17578.23|17698.23|17578.23|17697.19|17577.19|10
1649056880000|2022-04-04 07:21:20|17698.2|17578.2|17699.01|17579.01|17699.01|17579.01|17698.2|17578.2|7
1649056890000|2022-04-04 07:21:30|17699.11|17579.11|17698.42|17578.42|17699.38|17579.38|17698.42|17578.42|8
1649056900000|2022-04-04 07:21:40|17698.84|17578.84|17701.81|17581.81|17701.81|17581.81|17698.84|17578.84|10
1649056910000|2022-04-04 07:21:50|17701.9|17581.9|17705.54|17585.54|17705.54|17585.54|17701.9|17581.9|9
1649056920000|2022-04-04 07:22:00|17705.66|17585.66|17707.17|17587.17|17707.55|17587.55|17705.53|17585.53|10
1649056930000|2022-04-04 07:22:10|17707.02|17587.02|17708.36|17588.36|17708.36|17588.36|17707.02|17587.02|10
1649056940000|2022-04-04 07:22:20|17708.65|17588.65|17709.87|17589.87|17710.16|17590.16|17708.65|17588.65|10
1649056950000|2022-04-04 07:22:30|17709.62|17589.62|17709.7|17589.7|17709.7|17589.7|17709.27|17589.27|9
1649056960000|2022-04-04 07:22:40|17709.66|17589.66|17710.51|17590.51|17710.51|17590.51|17709.45|17589.45|10
1649056970000|2022-04-04 07:22:50|17710.34|17590.34|17710.99|17590.99|17710.99|17590.99|17710.32|17590.32|9
1649056980000|2022-04-04 07:23:00|17711.01|17591.01|17713.66|17593.66|17713.66|17593.66|17710.6|17590.6|9
1649056990000|2022-04-04 07:23:10|17713.63|17593.63|17713.43|17593.43|17714|17594|17713.43|17593.43|10
1649057000000|2022-04-04 07:23:20|17713.45|17593.45|17713.09|17593.09|17713.45|17593.45|17713.08|17593.08|10
1649057010000|2022-04-04 07:23:30|17712.97|17592.97|17713.33|17593.33|17713.36|17593.36|17712.97|17592.97|10
1649057020000|2022-04-04 07:23:40|17713.7|17593.7|17713.23|17593.23|17713.7|17593.7|17712.63|17592.63|10
1649057030000|2022-04-04 07:23:50|17712.67|17592.67|17713.88|17593.88|17713.88|17593.88|17712.28|17592.28|8
1649057040000|2022-04-04 07:24:00|17713.83|17593.83|17715.07|17595.07|17715.07|17595.07|17713.8|17593.8|10
1649057050000|2022-04-04 07:24:10|17715.06|17595.06|17715.76|17595.76|17716|17596|17715.06|17595.06|9
1649057060000|2022-04-04 07:24:20|17715.83|17595.83|17715.59|17595.59|17715.91|17595.91|17715.59|17595.59|8
1649057070000|2022-04-04 07:24:30|17715.24|17595.24|17715.13|17595.13|17715.58|17595.58|17714.83|17594.83|9
1649057080000|2022-04-04 07:24:40|17716.25|17596.25|17719.32|17599.32|17719.32|17599.32|17716.25|17596.25|8
1649057090000|2022-04-04 07:24:50|17719.38|17599.38|17720.03|17600.03|17720.55|17600.55|17719.27|17599.27|10
1649057100000|2022-04-04 07:25:00|17722.15|17602.15|17725.31|17605.31|17725.31|17605.31|17722.15|17602.15|10
1649057110000|2022-04-04 07:25:10|17725.57|17605.57|17725.56|17605.56|17725.89|17605.89|17725.43|17605.43|10
1649057120000|2022-04-04 07:25:20|17726.27|17606.27|17728.21|17608.21|17728.21|17608.21|17726.27|17606.27|10
1649057130000|2022-04-04 07:25:30|17728.15|17608.15|17726.36|17606.36|17728.38|17608.38|17726.36|17606.36|10
1649057140000|2022-04-04 07:25:40|17725.9|17605.9|17727.76|17607.76|17727.76|17607.76|17725.9|17605.9|10
1649057150000|2022-04-04 07:25:50|17727.97|17607.97|17728.05|17608.05|17728.1|17608.1|17727.73|17607.73|10
1649057160000|2022-04-04 07:26:00|17728.12|17608.12|17727.74|17607.74|17728.31|17608.31|17727.39|17607.39|10
1649057170000|2022-04-04 07:26:10|17727.56|17607.56|17727.79|17607.79|17727.79|17607.79|17727.01|17607.01|10
1649057180000|2022-04-04 07:26:20|17727.68|17607.68|17723.57|17603.57|17727.74|17607.74|17723.57|17603.57|9
1649057190000|2022-04-04 07:26:30|17723.74|17603.74|17723.4|17603.4|17724.03|17604.03|17722.62|17602.62|10
1649057200000|2022-04-04 07:26:40|17723.58|17603.58|17723.47|17603.47|17723.9|17603.9|17723.22|17603.22|8
1649057210000|2022-04-04 07:26:50|17723.43|17603.43|17723.83|17603.83|17723.83|17603.83|17722.84|17602.84|9
1649057220000|2022-04-04 07:27:00|17724|17604|17723.29|17603.29|17724|17604|17722.77|17602.77|9
1649057230000|2022-04-04 07:27:10|17723.8|17603.8|17726.23|17606.23|17726.23|17606.23|17723.74|17603.74|10
1649057240000|2022-04-04 07:27:20|17725.74|17605.74|17725.65|17605.65|17725.79|17605.79|17725.33|17605.33|9
1649057250000|2022-04-04 07:27:30|17725.99|17605.99|17726.64|17606.64|17726.7|17606.7|17725.99|17605.99|8
1649057260000|2022-04-04 07:27:40|17726.93|17606.93|17728.59|17608.59|17728.59|17608.59|17726.93|17606.93|9
1649057270000|2022-04-04 07:27:50|17729.16|17609.16|17728.43|17608.43|17729.23|17609.23|17728.43|17608.43|9
1649057280000|2022-04-04 07:28:00|17728.47|17608.47|17729.05|17609.05|17729.05|17609.05|17728.47|17608.47|9
1649057290000|2022-04-04 07:28:10|17728.8|17608.8|17728.93|17608.93|17729.32|17609.32|17728.8|17608.8|10
1649057300000|2022-04-04 07:28:20|17729.3|17609.3|17729.37|17609.37|17729.95|17609.95|17729.08|17609.08|10
1649057310000|2022-04-04 07:28:30|17729.17|17609.17|17729.28|17609.28|17729.64|17609.64|17729.08|17609.08|10
1649057320000|2022-04-04 07:28:40|17729.06|17609.06|17730.02|17610.02|17730.02|17610.02|17729.06|17609.06|10
1649057330000|2022-04-04 07:28:50|17729.98|17609.98|17729.29|17609.29|17729.98|17609.98|17728.95|17608.95|10
1649057340000|2022-04-04 07:29:00|17729.12|17609.12|17728.52|17608.52|17729.12|17609.12|17728.35|17608.35|10
1649057350000|2022-04-04 07:29:10|17728.61|17608.61|17729.44|17609.44|17729.44|17609.44|17728.61|17608.61|10
1649057360000|2022-04-04 07:29:20|17729.63|17609.63|17728.79|17608.79|17729.65|17609.65|17728.79|17608.79|10
1649057370000|2022-04-04 07:29:30|17728.81|17608.81|17726.17|17606.17|17728.81|17608.81|17726.17|17606.17|9
1649057380000|2022-04-04 07:29:40|17726.19|17606.19|17726|17606|17726.52|17606.52|17726|17606|9
1649057390000|2022-04-04 07:29:50|17726.36|17606.36|17724.04|17604.04|17726.36|17606.36|17724.04|17604.04|10
1649057400000|2022-04-04 07:30:00|17723.93|17603.93|17724.35|17604.35|17724.42|17604.42|17723.93|17603.93|10
1649057410000|2022-04-04 07:30:10|17724.67|17604.67|17726.57|17606.57|17726.59|17606.59|17724.67|17604.67|10
1649057420000|2022-04-04 07:30:20|17726.46|17606.46|17728.24|17608.24|17728.24|17608.24|17726.46|17606.46|10
1649057430000|2022-04-04 07:30:30|17728.48|17608.48|17728.16|17608.16|17728.66|17608.66|17728.06|17608.06|9
1649057440000|2022-04-04 07:30:40|17728.37|17608.37|17727.92|17607.92|17728.4|17608.4|17727.78|17607.78|9
1649057450000|2022-04-04 07:30:50|17727.65|17607.65|17727.19|17607.19|17728.37|17608.37|17727.17|17607.17|8
1649057460000|2022-04-04 07:31:00|17727.05|17607.05|17727.81|17607.81|17727.81|17607.81|17727.05|17607.05|6
1649057470000|2022-04-04 07:31:10|17727.76|17607.76|17727.83|17607.83|17728.17|17608.17|17727.29|17607.29|10
1649057480000|2022-04-04 07:31:20|17727.94|17607.94|17728.12|17608.12|17728.15|17608.15|17727.43|17607.43|10
1649057490000|2022-04-04 07:31:30|17728.16|17608.16|17727.83|17607.83|17728.37|17608.37|17727.71|17607.71|10
1649057500000|2022-04-04 07:31:40|17727.96|17607.96|17727.25|17607.25|17727.98|17607.98|17727.21|17607.21|10
1649057510000|2022-04-04 07:31:50|17727.1|17607.1|17727.29|17607.29|17727.56|17607.56|17726.89|17606.89|10
1649057520000|2022-04-04 07:32:00|17727.15|17607.15|17725.87|17605.87|17727.18|17607.18|17725.87|17605.87|9
1649057530000|2022-04-04 07:32:10|17725.85|17605.85|17722.89|17602.89|17725.85|17605.85|17722.89|17602.89|10
1649057540000|2022-04-04 07:32:20|17722.67|17602.67|17718.94|17598.94|17722.67|17602.67|17718.94|17598.94|10
1649057550000|2022-04-04 07:32:30|17719.21|17599.21|17719.8|17599.8|17719.84|17599.84|17718.88|17598.88|9
1649057560000|2022-04-04 07:32:40|17719.78|17599.78|17718.4|17598.4|17719.87|17599.87|17717.66|17597.66|10
1649057570000|2022-04-04 07:32:50|17718.2|17598.2|17718.04|17598.04|17718.2|17598.2|17717.48|17597.48|8
1649057580000|2022-04-04 07:33:00|17718.01|17598.01|17717.2|17597.2|17718.01|17598.01|17717.2|17597.2|8
1649057590000|2022-04-04 07:33:10|17717.24|17597.24|17716.12|17596.12|17717.25|17597.25|17716.12|17596.12|10
1649057600000|2022-04-04 07:33:20|17716.08|17596.08|17715.79|17595.79|17716.08|17596.08|17714.93|17594.93|10
1649057610000|2022-04-04 07:33:30|17715.93|17595.93|17714.69|17594.69|17716.06|17596.06|17714.53|17594.53|10
1649057620000|2022-04-04 07:33:40|17714.59|17594.59|17714.32|17594.32|17714.82|17594.82|17714.32|17594.32|8
1649057630000|2022-04-04 07:33:50|17714.63|17594.63|17715.36|17595.36|17715.45|17595.45|17714.42|17594.42|10
1649057640000|2022-04-04 07:34:00|17715.48|17595.48|17713.63|17593.63|17715.52|17595.52|17713.63|17593.63|10
1649057650000|2022-04-04 07:34:10|17713.58|17593.58|17711.16|17591.16|17713.58|17593.58|17711.06|17591.06|8
1649057660000|2022-04-04 07:34:20|17711.51|17591.51|17709.26|17589.26|17711.66|17591.66|17708.95|17588.95|8
1649057670000|2022-04-04 07:34:30|17708.87|17588.87|17707.98|17587.98|17708.97|17588.97|17707.23|17587.23|10
1649057680000|2022-04-04 07:34:40|17707.8|17587.8|17707.35|17587.35|17707.86|17587.86|17706.82|17586.82|10
1649057690000|2022-04-04 07:34:50|17707.15|17587.15|17704.24|17584.24|17707.15|17587.15|17703.81|17583.81|10
1649057700000|2022-04-04 07:35:00|17704.27|17584.27|17702.49|17582.49|17704.27|17584.27|17702.49|17582.49|8
1649057710000|2022-04-04 07:35:10|17701.56|17581.56|17699.76|17579.76|17701.66|17581.66|17699.29|17579.29|9
1649057720000|2022-04-04 07:35:20|17699.58|17579.58|17700.2|17580.2|17701.77|17581.77|17699.58|17579.58|10
1649057730000|2022-04-04 07:35:30|17700.17|17580.17|17701.02|17581.02|17701.02|17581.02|17700.17|17580.17|8
1649057740000|2022-04-04 07:35:40|17700.95|17580.95|17701.94|17581.94|17702.05|17582.05|17700.6|17580.6|10
1649057750000|2022-04-04 07:35:50|17702|17582|17701.77|17581.77|17702|17582|17700.72|17580.72|10
1649057760000|2022-04-04 07:36:00|17701.69|17581.69|17702.7|17582.7|17702.7|17582.7|17701.63|17581.63|10
1649057770000|2022-04-04 07:36:10|17703.02|17583.02|17703.59|17583.59|17703.94|17583.94|17703.02|17583.02|10
1649057780000|2022-04-04 07:36:20|17703.56|17583.56|17706.99|17586.99|17706.99|17586.99|17703.56|17583.56|10
1649057790000|2022-04-04 07:36:30|17707.14|17587.14|17709.28|17589.28|17709.28|17589.28|17707.14|17587.14|9
1649057800000|2022-04-04 07:36:40|17709.88|17589.88|17710.33|17590.33|17710.33|17590.33|17709.63|17589.63|10
1649057810000|2022-04-04 07:36:50|17710.23|17590.23|17711.27|17591.27|17711.29|17591.29|17710.23|17590.23|9
1649057820000|2022-04-04 07:37:00|17711.59|17591.59|17717.02|17597.02|17717.02|17597.02|17711.1|17591.1|9
1649057830000|2022-04-04 07:37:10|17719.26|17599.26|17728.35|17608.35|17728.35|17608.35|17719.26|17599.26|10
1649057840000|2022-04-04 07:37:20|17729.52|17609.52|17735.69|17615.69|17735.81|17615.81|17729.52|17609.52|10
1649057850000|2022-04-04 07:37:30|17735.55|17615.55|17735.28|17615.28|17736.72|17616.72|17734.92|17614.92|10
1649057860000|2022-04-04 07:37:40|17735.6|17615.6|17736.09|17616.09|17736.74|17616.74|17735.26|17615.26|9
1649057870000|2022-04-04 07:37:50|17736.07|17616.07|17736.41|17616.41|17736.53|17616.53|17735.54|17615.54|8
1649057880000|2022-04-04 07:38:00|17736.38|17616.38|17737.69|17617.69|17737.69|17617.69|17736.27|17616.27|9
1649057890000|2022-04-04 07:38:10|17737.52|17617.52|17736.59|17616.59|17738.02|17618.02|17736.59|17616.59|8
1649057900000|2022-04-04 07:38:20|17736.62|17616.62|17735.3|17615.3|17736.62|17616.62|17735.3|17615.3|10
1649057910000|2022-04-04 07:38:30|17735.43|17615.43|17735.1|17615.1|17735.54|17615.54|17734.43|17614.43|9
1649057920000|2022-04-04 07:38:40|17734.96|17614.96|17736.48|17616.48|17736.48|17616.48|17734.96|17614.96|10
1649057930000|2022-04-04 07:38:50|17737.45|17617.45|17738.79|17618.79|17738.79|17618.79|17737.45|17617.45|10
1649057940000|2022-04-04 07:39:00|17738.68|17618.68|17739.07|17619.07|17739.69|17619.69|17738.68|17618.68|10
1649057950000|2022-04-04 07:39:10|17739.06|17619.06|17737.24|17617.24|17739.06|17619.06|17737.24|17617.24|10
1649057960000|2022-04-04 07:39:20|17737.34|17617.34|17735.97|17615.97|17737.34|17617.34|17735.97|17615.97|10
1649057970000|2022-04-04 07:39:30|17736.06|17616.06|17736.14|17616.14|17736.14|17616.14|17735.64|17615.64|9
1649057980000|2022-04-04 07:39:40|17736.53|17616.53|17735.45|17615.45|17736.53|17616.53|17735.45|17615.45|10
1649057990000|2022-04-04 07:39:50|17735.16|17615.16|17733.83|17613.83|17735.16|17615.16|17733.43|17613.43|8
1649058000000|2022-04-04 07:40:00|17734.83|17614.83|17736.22|17616.22|17736.22|17616.22|17733.85|17613.85|10
1649058010000|2022-04-04 07:40:10|17736.49|17616.49|17739.29|17619.29|17739.57|17619.57|17736.49|17616.49|9
1649058020000|2022-04-04 07:40:20|17739.66|17619.66|17741.46|17621.46|17741.46|17621.46|17739.55|17619.55|10
1649058030000|2022-04-04 07:40:30|17741.94|17621.94|17743.25|17623.25|17743.35|17623.35|17741.94|17621.94|8
1649058040000|2022-04-04 07:40:40|17743.08|17623.08|17745.43|17625.43|17745.43|17625.43|17743.08|17623.08|9
1649058050000|2022-04-04 07:40:50|17745.86|17625.86|17745.8|17625.8|17745.86|17625.86|17745.58|17625.58|9
1649058060000|2022-04-04 07:41:00|17746.26|17626.26|17745.7|17625.7|17746.26|17626.26|17745.69|17625.69|10
1649058070000|2022-04-04 07:41:10|17745.42|17625.42|17745.77|17625.77|17745.96|17625.96|17745.42|17625.42|9
1649058080000|2022-04-04 07:41:20|17745.3|17625.3|17746.23|17626.23|17746.23|17626.23|17745.3|17625.3|10
1649058090000|2022-04-04 07:41:30|17746.21|17626.21|17746.83|17626.83|17747.12|17627.12|17746.21|17626.21|9
1649058100000|2022-04-04 07:41:40|17746.81|17626.81|17748.74|17628.74|17748.74|17628.74|17746.69|17626.69|10
1649058110000|2022-04-04 07:41:50|17748.8|17628.8|17748.35|17628.35|17749.49|17629.49|17748.35|17628.35|10
1649058120000|2022-04-04 07:42:00|17748.69|17628.69|17748.47|17628.47|17748.74|17628.74|17748.47|17628.47|10
1649058130000|2022-04-04 07:42:10|17748.34|17628.34|17746.01|17626.01|17748.46|17628.46|17746.01|17626.01|10
1649058140000|2022-04-04 07:42:20|17745.72|17625.72|17743.51|17623.51|17745.72|17625.72|17743.51|17623.51|9
1649058150000|2022-04-04 07:42:30|17743.13|17623.13|17742.64|17622.64|17743.53|17623.53|17742.59|17622.59|10
1649058160000|2022-04-04 07:42:40|17742.29|17622.29|17743.23|17623.23|17743.23|17623.23|17742.14|17622.14|10
1649058170000|2022-04-04 07:42:50|17743.38|17623.38|17745.16|17625.16|17745.16|17625.16|17743.38|17623.38|10
1649058180000|2022-04-04 07:43:00|17744.97|17624.97|17751.42|17631.42|17751.42|17631.42|17744.82|17624.82|9
1649058190000|2022-04-04 07:43:10|17752.23|17632.23|17753.16|17633.16|17754.63|17634.63|17752.23|17632.23|9
1649058200000|2022-04-04 07:43:20|17753.72|17633.72|17754.6|17634.6|17754.96|17634.96|17753.72|17633.72|8
1649058210000|2022-04-04 07:43:30|17754.5|17634.5|17757.51|17637.51|17757.51|17637.51|17754.5|17634.5|10
1649058220000|2022-04-04 07:43:40|17757.59|17637.59|17758.33|17638.33|17758.33|17638.33|17756.89|17636.89|9
1649058230000|2022-04-04 07:43:50|17758.68|17638.68|17759.71|17639.71|17759.71|17639.71|17758.28|17638.28|10
1649058240000|2022-04-04 07:44:00|17760.28|17640.28|17763|17643|17763|17643|17759.98|17639.98|10
1649058250000|2022-04-04 07:44:10|17763.51|17643.51|17764.35|17644.35|17764.44|17644.44|17763.03|17643.03|10
1649058260000|2022-04-04 07:44:20|17765.92|17645.92|17765.1|17645.1|17766.76|17646.76|17765.1|17645.1|10
1649058270000|2022-04-04 07:44:30|17765.19|17645.19|17763.83|17643.83|17765.19|17645.19|17763.81|17643.81|10
1649058280000|2022-04-04 07:44:40|17763.7|17643.7|17764.47|17644.47|17764.63|17644.63|17763.55|17643.55|10
1649058290000|2022-04-04 07:44:50|17763.56|17643.56|17764.27|17644.27|17764.27|17644.27|17762.6|17642.6|10
1649058300000|2022-04-04 07:45:00|17764.63|17644.63|17765.79|17645.79|17765.79|17645.79|17764.06|17644.06|10
1649058310000|2022-04-04 07:45:10|17765.51|17645.51|17766.54|17646.54|17766.76|17646.76|17765.49|17645.49|9
1649058320000|2022-04-04 07:45:20|17766.99|17646.99|17769.37|17649.37|17769.52|17649.52|17766.99|17646.99|9
1649058330000|2022-04-04 07:45:30|17770.1|17650.1|17774.38|17654.38|17774.38|17654.38|17770.1|17650.1|10
1649058340000|2022-04-04 07:45:40|17774.26|17654.26|17774.77|17654.77|17775|17655|17774.26|17654.26|9
1649058350000|2022-04-04 07:45:50|17774.61|17654.61|17772.82|17652.82|17774.65|17654.65|17772.82|17652.82|10
1649058360000|2022-04-04 07:46:00|17772.89|17652.89|17772.08|17652.08|17773.97|17653.97|17772.08|17652.08|9
1649058370000|2022-04-04 07:46:10|17771.66|17651.66|17770.66|17650.66|17771.92|17651.92|17770.5|17650.5|10
1649058380000|2022-04-04 07:46:20|17770.82|17650.82|17766.8|17646.8|17770.82|17650.82|17766.8|17646.8|10
1649058390000|2022-04-04 07:46:30|17765.58|17645.58|17761.29|17641.29|17765.58|17645.58|17761.29|17641.29|9
1649058400000|2022-04-04 07:46:40|17761.4|17641.4|17759.36|17639.36|17761.55|17641.55|17759.32|17639.32|10
1649058410000|2022-04-04 07:46:50|17759.03|17639.03|17757.6|17637.6|17759.09|17639.09|17756.98|17636.98|10
1649058420000|2022-04-04 07:47:00|17757.44|17637.44|17755.21|17635.21|17757.44|17637.44|17755.21|17635.21|10
1649058430000|2022-04-04 07:47:10|17753.21|17633.21|17752.63|17632.63|17753.21|17633.21|17752.48|17632.48|10
1649058440000|2022-04-04 07:47:20|17751.95|17631.95|17749.8|17629.8|17751.95|17631.95|17749.8|17629.8|9
1649058450000|2022-04-04 07:47:30|17749.49|17629.49|17747.43|17627.43|17749.49|17629.49|17747.28|17627.28|10
1649058460000|2022-04-04 07:47:40|17747.79|17627.79|17746.92|17626.92|17748.04|17628.04|17746.85|17626.85|10
1649058470000|2022-04-04 07:47:50|17747.03|17627.03|17748.94|17628.94|17748.94|17628.94|17747|17627|9
1649058480000|2022-04-04 07:48:00|17749.2|17629.2|17751.36|17631.36|17751.36|17631.36|17748.96|17628.96|10
1649058490000|2022-04-04 07:48:10|17751.57|17631.57|17753.63|17633.63|17753.65|17633.65|17751.57|17631.57|10
1649058500000|2022-04-04 07:48:20|17753.94|17633.94|17755.47|17635.47|17755.47|17635.47|17753.88|17633.88|10
1649058510000|2022-04-04 07:48:30|17755.77|17635.77|17758.13|17638.13|17758.31|17638.31|17755.77|17635.77|10
1649058520000|2022-04-04 07:48:40|17758.59|17638.59|17762.92|17642.92|17762.92|17642.92|17758.46|17638.46|10
1649058530000|2022-04-04 07:48:50|17762.77|17642.77|17763.5|17643.5|17763.66|17643.66|17762.73|17642.73|9
1649058540000|2022-04-04 07:49:00|17763.63|17643.63|17765.33|17645.33|17765.33|17645.33|17763.63|17643.63|10
1649058550000|2022-04-04 07:49:10|17765.31|17645.31|17766.92|17646.92|17767.3|17647.3|17765.31|17645.31|10
1649058560000|2022-04-04 07:49:20|17766.81|17646.81|17767.5|17647.5|17767.95|17647.95|17766.81|17646.81|10
1649058570000|2022-04-04 07:49:30|17767.39|17647.39|17765.2|17645.2|17767.39|17647.39|17765.11|17645.11|10
1649058580000|2022-04-04 07:49:40|17765.23|17645.23|17763.82|17643.82|17765.79|17645.79|17763.82|17643.82|10
1649058590000|2022-04-04 07:49:50|17764.08|17644.08|17762.88|17642.88|17764.08|17644.08|17762.32|17642.32|9
1649058600000|2022-04-04 07:50:00|17762.31|17642.31|17760.86|17640.86|17762.34|17642.34|17760.86|17640.86|10
1649058610000|2022-04-04 07:50:10|17760.38|17640.38|17759.04|17639.04|17760.38|17640.38|17759.04|17639.04|10
1649058620000|2022-04-04 07:50:20|17759.15|17639.15|17758.95|17638.95|17759.51|17639.51|17758.95|17638.95|10
1649058630000|2022-04-04 07:50:30|17759.16|17639.16|17759.43|17639.43|17759.76|17639.76|17759.01|17639.01|10
1649058640000|2022-04-04 07:50:40|17759.67|17639.67|17760.16|17640.16|17760.59|17640.59|17759.3|17639.3|10
1649058650000|2022-04-04 07:50:50|17760.51|17640.51|17758.24|17638.24|17760.51|17640.51|17758.02|17638.02|9
1649058660000|2022-04-04 07:51:00|17758.2|17638.2|17759.13|17639.13|17759.13|17639.13|17758.2|17638.2|10
1649058670000|2022-04-04 07:51:10|17758.9|17638.9|17759.33|17639.33|17759.39|17639.39|17758.57|17638.57|10
1649058680000|2022-04-04 07:51:20|17759.25|17639.25|17759.72|17639.72|17759.95|17639.95|17759.14|17639.14|9
1649058690000|2022-04-04 07:51:30|17759.46|17639.46|17759.92|17639.92|17759.92|17639.92|17759.04|17639.04|10
1649058700000|2022-04-04 07:51:40|17759.99|17639.99|17760.29|17640.29|17760.56|17640.56|17759.82|17639.82|9
1649058710000|2022-04-04 07:51:50|17760.32|17640.32|17759.4|17639.4|17760.32|17640.32|17759.16|17639.16|10
1649058720000|2022-04-04 07:52:00|17759.69|17639.69|17759.91|17639.91|17760.13|17640.13|17759.69|17639.69|9
1649058730000|2022-04-04 07:52:10|17759.81|17639.81|17757.51|17637.51|17759.81|17639.81|17757.49|17637.49|9
1649058740000|2022-04-04 07:52:20|17757.34|17637.34|17753.9|17633.9|17757.34|17637.34|17753.9|17633.9|9
1649058750000|2022-04-04 07:52:30|17753.34|17633.34|17751.59|17631.59|17753.34|17633.34|17751.16|17631.16|10
1649058760000|2022-04-04 07:52:40|17751.72|17631.72|17751.73|17631.73|17751.74|17631.74|17751.25|17631.25|8
1649058770000|2022-04-04 07:52:50|17751.82|17631.82|17752.11|17632.11|17752.29|17632.29|17751.82|17631.82|9
1649058780000|2022-04-04 07:53:00|17752.36|17632.36|17752.66|17632.66|17752.91|17632.91|17752.32|17632.32|10
1649058790000|2022-04-04 07:53:10|17752.34|17632.34|17752.45|17632.45|17752.67|17632.67|17752.34|17632.34|9
1649058800000|2022-04-04 07:53:20|17752.61|17632.61|17752.19|17632.19|17752.61|17632.61|17752.14|17632.14|7
1649058810000|2022-04-04 07:53:30|17751.99|17631.99|17751.75|17631.75|17752.07|17632.07|17751.59|17631.59|9
1649058820000|2022-04-04 07:53:40|17751.67|17631.67|17751.51|17631.51|17751.76|17631.76|17751.51|17631.51|10
1649058830000|2022-04-04 07:53:50|17751.47|17631.47|17751.6|17631.6|17751.6|17631.6|17750.9|17630.9|10
1649058840000|2022-04-04 07:54:00|17751.98|17631.98|17751.58|17631.58|17752.25|17632.25|17751.55|17631.55|10
1649058850000|2022-04-04 07:54:10|17751.56|17631.56|17751.88|17631.88|17752.05|17632.05|17751.34|17631.34|9
1649058860000|2022-04-04 07:54:20|17751.84|17631.84|17751.39|17631.39|17751.9|17631.9|17751.17|17631.17|9
1649058870000|2022-04-04 07:54:30|17751.74|17631.74|17753.39|17633.39|17753.59|17633.59|17751.69|17631.69|8
1649058880000|2022-04-04 07:54:40|17753.81|17633.81|17753.79|17633.79|17753.81|17633.81|17753.45|17633.45|9
1649058890000|2022-04-04 07:54:50|17753.77|17633.77|17751.39|17631.39|17753.77|17633.77|17751.01|17631.01|10
1649058900000|2022-04-04 07:55:00|17751.36|17631.36|17750.09|17630.09|17751.37|17631.37|17749.94|17629.94|10
1649058910000|2022-04-04 07:55:10|17749.55|17629.55|17747.21|17627.21|17749.55|17629.55|17747.21|17627.21|10
1649058920000|2022-04-04 07:55:20|17746.99|17626.99|17745.87|17625.87|17746.99|17626.99|17745.42|17625.42|10
1649058930000|2022-04-04 07:55:30|17746.51|17626.51|17745.97|17625.97|17747.33|17627.33|17745.97|17625.97|9
1649058940000|2022-04-04 07:55:40|17746.03|17626.03|17744.77|17624.77|17746.03|17626.03|17744.77|17624.77|10
1649058950000|2022-04-04 07:55:50|17744.58|17624.58|17744.56|17624.56|17744.65|17624.65|17744.11|17624.11|9
1649058960000|2022-04-04 07:56:00|17744.42|17624.42|17744.45|17624.45|17744.65|17624.65|17744.4|17624.4|10
1649058970000|2022-04-04 07:56:10|17744.71|17624.71|17744.03|17624.03|17744.75|17624.75|17744.03|17624.03|9
1649058980000|2022-04-04 07:56:20|17744.1|17624.1|17744.57|17624.57|17744.57|17624.57|17743.61|17623.61|9
1649058990000|2022-04-04 07:56:30|17744.52|17624.52|17744.71|17624.71|17744.92|17624.92|17744.52|17624.52|9
1649059000000|2022-04-04 07:56:40|17744.53|17624.53|17743.6|17623.6|17744.53|17624.53|17743.41|17623.41|10
1649059010000|2022-04-04 07:56:50|17743.52|17623.52|17740.74|17620.74|17743.72|17623.72|17740.74|17620.74|10
1649059020000|2022-04-04 07:57:00|17740.05|17620.05|17738.01|17618.01|17740.05|17620.05|17738.01|17618.01|10
1649059030000|2022-04-04 07:57:10|17737.64|17617.64|17737.25|17617.25|17737.79|17617.79|17737.17|17617.17|10
1649059040000|2022-04-04 07:57:20|17737.2|17617.2|17736.71|17616.71|17737.41|17617.41|17736.68|17616.68|9
1649059050000|2022-04-04 07:57:30|17736.23|17616.23|17734.87|17614.87|17736.67|17616.67|17734.87|17614.87|10
1649059060000|2022-04-04 07:57:40|17734.39|17614.39|17729.47|17609.47|17736.02|17616.02|17729.47|17609.47|10
1649059070000|2022-04-04 07:57:50|17727.67|17607.67|17724.31|17604.31|17727.67|17607.67|17723.19|17603.19|10
1649059080000|2022-04-04 07:58:00|17723.17|17603.17|17723.56|17603.56|17723.57|17603.57|17722.56|17602.56|10
1649059090000|2022-04-04 07:58:10|17724.02|17604.02|17726.89|17606.89|17726.89|17606.89|17722.63|17602.63|10
1649059100000|2022-04-04 07:58:20|17727|17607|17727.33|17607.33|17727.55|17607.55|17726.85|17606.85|9
1649059110000|2022-04-04 07:58:30|17727.58|17607.58|17730.18|17610.18|17730.18|17610.18|17727.58|17607.58|8
1649059120000|2022-04-04 07:58:40|17731.45|17611.45|17734.56|17614.56|17734.56|17614.56|17731.45|17611.45|10
1649059130000|2022-04-04 07:58:50|17734.25|17614.25|17735.91|17615.91|17735.91|17615.91|17734.23|17614.23|10
1649059140000|2022-04-04 07:59:00|17735.69|17615.69|17738.27|17618.27|17738.27|17618.27|17735.69|17615.69|9
1649059150000|2022-04-04 07:59:10|17738.13|17618.13|17737.7|17617.7|17738.38|17618.38|17737.61|17617.61|10
1649059160000|2022-04-04 07:59:20|17737.61|17617.61|17738.33|17618.33|17738.33|17618.33|17737.47|17617.47|9
1649059170000|2022-04-04 07:59:30|17738.84|17618.84|17739.72|17619.72|17739.74|17619.74|17738.84|17618.84|9
1649059180000|2022-04-04 07:59:40|17739.55|17619.55|17739.63|17619.63|17739.63|17619.63|17738.95|17618.95|9
1649059190000|2022-04-04 07:59:50|17739.57|17619.57|17737.36|17617.36|17739.69|17619.69|17737.36|17617.36|9
1649059200000|2022-04-04 08:00:00|17737.16|17617.16|17736.61|17616.61|17737.16|17617.16|17736.41|17616.41|10
1649059210000|2022-04-04 08:00:10|17736.83|17616.83|17734.87|17614.87|17737.1|17617.1|17734.87|17614.87|9
1649059220000|2022-04-04 08:00:20|17735.7|17615.7|17737.05|17617.05|17737.33|17617.33|17735.7|17615.7|10
1649059230000|2022-04-04 08:00:30|17736.77|17616.77|17738.52|17618.52|17738.66|17618.66|17736.77|17616.77|10
1649059240000|2022-04-04 08:00:40|17738.39|17618.39|17737.93|17617.93|17739.19|17619.19|17737.93|17617.93|10
1649059250000|2022-04-04 08:00:50|17738.27|17618.27|17738.81|17618.81|17738.84|17618.84|17738.27|17618.27|10
1649059260000|2022-04-04 08:01:00|17738.8|17618.8|17742.07|17622.07|17742.07|17622.07|17738.8|17618.8|10
1649059270000|2022-04-04 08:01:10|17742.47|17622.47|17742.91|17622.91|17742.91|17622.91|17742.41|17622.41|9
1649059280000|2022-04-04 08:01:20|17743.43|17623.43|17742.06|17622.06|17743.43|17623.43|17742.06|17622.06|7
1649059290000|2022-04-04 08:01:30|17742.27|17622.27|17739.6|17619.6|17742.27|17622.27|17739.6|17619.6|10
1649059300000|2022-04-04 08:01:40|17739.63|17619.63|17737.58|17617.58|17739.63|17619.63|17737.37|17617.37|10
1649059310000|2022-04-04 08:01:50|17737.27|17617.27|17735.21|17615.21|17737.35|17617.35|17735.21|17615.21|10
1649059320000|2022-04-04 08:02:00|17734.35|17614.35|17733.59|17613.59|17734.37|17614.37|17732.75|17612.75|10
1649059330000|2022-04-04 08:02:10|17733.09|17613.09|17730.69|17610.69|17733.33|17613.33|17730.69|17610.69|10
1649059340000|2022-04-04 08:02:20|17730.61|17610.61|17726.85|17606.85|17730.61|17610.61|17726.74|17606.74|10
1649059350000|2022-04-04 08:02:30|17726.5|17606.5|17722.26|17602.26|17726.5|17606.5|17722.26|17602.26|10
1649059360000|2022-04-04 08:02:40|17721.73|17601.73|17716.18|17596.18|17721.73|17601.73|17716.18|17596.18|10
1649059370000|2022-04-04 08:02:50|17716.32|17596.32|17714.33|17594.33|17716.33|17596.33|17714.33|17594.33|10
1649059380000|2022-04-04 08:03:00|17712.75|17592.75|17709.52|17589.52|17712.75|17592.75|17709.52|17589.52|10
1649059390000|2022-04-04 08:03:10|17709.37|17589.37|17710.55|17590.55|17710.55|17590.55|17709.22|17589.22|10
1649059400000|2022-04-04 08:03:20|17709.04|17589.04|17707.59|17587.59|17709.06|17589.06|17707.43|17587.43|10
1649059410000|2022-04-04 08:03:30|17707.39|17587.39|17702.69|17582.69|17707.39|17587.39|17702.69|17582.69|10
1649059420000|2022-04-04 08:03:40|17701.15|17581.15|17700.94|17580.94|17702.1|17582.1|17700.05|17580.05|10
1649059430000|2022-04-04 08:03:50|17701.12|17581.12|17698.85|17578.85|17701.12|17581.12|17698.85|17578.85|10
1649059440000|2022-04-04 08:04:00|17698.23|17578.23|17695.29|17575.29|17698.23|17578.23|17695.04|17575.04|10
1649059450000|2022-04-04 08:04:10|17695.28|17575.28|17697.47|17577.47|17697.47|17577.47|17694.57|17574.57|10
1649059460000|2022-04-04 08:04:20|17697.95|17577.95|17699.32|17579.32|17699.32|17579.32|17697.95|17577.95|10
1649059470000|2022-04-04 08:04:30|17699.2|17579.2|17700.59|17580.59|17700.73|17580.73|17698.93|17578.93|10
1649059480000|2022-04-04 08:04:40|17700.86|17580.86|17701.53|17581.53|17701.53|17581.53|17700.77|17580.77|10
1649059490000|2022-04-04 08:04:50|17702.1|17582.1|17703.04|17583.04|17703.32|17583.32|17702.1|17582.1|9
1649059500000|2022-04-04 08:05:00|17702.64|17582.64|17707.65|17587.65|17707.65|17587.65|17702.64|17582.64|10
1649059510000|2022-04-04 08:05:10|17710.85|17590.85|17716.9|17596.9|17716.9|17596.9|17710.85|17590.85|10
1649059520000|2022-04-04 08:05:20|17717.06|17597.06|17718.42|17598.42|17718.42|17598.42|17716.95|17596.95|10
1649059530000|2022-04-04 08:05:30|17718.31|17598.31|17719.35|17599.35|17719.48|17599.48|17718.31|17598.31|10
1649059540000|2022-04-04 08:05:40|17719.38|17599.38|17717.04|17597.04|17719.44|17599.44|17716.91|17596.91|10
1649059550000|2022-04-04 08:05:50|17716.96|17596.96|17717.19|17597.19|17717.19|17597.19|17716.84|17596.84|10
1649059560000|2022-04-04 08:06:00|17717.33|17597.33|17717.48|17597.48|17717.51|17597.51|17717.02|17597.02|9
1649059570000|2022-04-04 08:06:10|17717.59|17597.59|17719.38|17599.38|17719.38|17599.38|17717.28|17597.28|10
1649059580000|2022-04-04 08:06:20|17719.16|17599.16|17718.91|17598.91|17719.4|17599.4|17718.83|17598.83|10
1649059590000|2022-04-04 08:06:30|17718.83|17598.83|17716.59|17596.59|17718.83|17598.83|17716.59|17596.59|10
1649059600000|2022-04-04 08:06:40|17716.95|17596.95|17716.31|17596.31|17716.96|17596.96|17716.19|17596.19|9
1649059610000|2022-04-04 08:06:50|17716.19|17596.19|17715.75|17595.75|17716.39|17596.39|17715.75|17595.75|10
1649059620000|2022-04-04 08:07:00|17715.97|17595.97|17716.02|17596.02|17716.15|17596.15|17715.69|17595.69|8
1649059630000|2022-04-04 08:07:10|17716.07|17596.07|17717.29|17597.29|17717.29|17597.29|17716.07|17596.07|10
1649059640000|2022-04-04 08:07:20|17717.05|17597.05|17717.08|17597.08|17718.14|17598.14|17716.66|17596.66|10
1649059650000|2022-04-04 08:07:30|17717.38|17597.38|17717.44|17597.44|17717.8|17597.8|17717.31|17597.31|9
1649059660000|2022-04-04 08:07:40|17717.5|17597.5|17717.34|17597.34|17717.5|17597.5|17716.81|17596.81|8
1649059670000|2022-04-04 08:07:50|17717.66|17597.66|17715.31|17595.31|17717.75|17597.75|17715.13|17595.13|10
1649059680000|2022-04-04 08:08:00|17715.5|17595.5|17713.86|17593.86|17715.5|17595.5|17713.86|17593.86|10
1649059690000|2022-04-04 08:08:10|17713.88|17593.88|17710.6|17590.6|17713.88|17593.88|17710.6|17590.6|9
1649059700000|2022-04-04 08:08:20|17708.47|17588.47|17706.08|17586.08|17708.47|17588.47|17706.08|17586.08|9
1649059710000|2022-04-04 08:08:30|17705.47|17585.47|17702.09|17582.09|17705.63|17585.63|17702.09|17582.09|10
1649059720000|2022-04-04 08:08:40|17701.58|17581.58|17701.14|17581.14|17701.59|17581.59|17700.3|17580.3|10
1649059730000|2022-04-04 08:08:50|17701.56|17581.56|17701.75|17581.75|17702.43|17582.43|17701.36|17581.36|10
1649059740000|2022-04-04 08:09:00|17701.81|17581.81|17700.36|17580.36|17701.81|17581.81|17700.36|17580.36|9
1649059750000|2022-04-04 08:09:10|17700.58|17580.58|17701.63|17581.63|17701.76|17581.76|17700.58|17580.58|10
1649059760000|2022-04-04 08:09:20|17701.71|17581.71|17700.68|17580.68|17701.75|17581.75|17700.66|17580.66|9
1649059770000|2022-04-04 08:09:30|17700.54|17580.54|17701.31|17581.31|17701.51|17581.51|17700.54|17580.54|10
1649059780000|2022-04-04 08:09:40|17701.45|17581.45|17702.44|17582.44|17702.86|17582.86|17701.23|17581.23|9
1649059790000|2022-04-04 08:09:50|17702.37|17582.37|17701.51|17581.51|17702.42|17582.42|17701.4|17581.4|10
1649059800000|2022-04-04 08:10:00|17701.42|17581.42|17698.35|17578.35|17701.45|17581.45|17698.35|17578.35|9
1649059810000|2022-04-04 08:10:10|17698.43|17578.43|17699.13|17579.13|17699.27|17579.27|17698.39|17578.39|10
1649059820000|2022-04-04 08:10:20|17698.96|17578.96|17700.07|17580.07|17700.1|17580.1|17698.96|17578.96|10
1649059830000|2022-04-04 08:10:30|17699.54|17579.54|17700.66|17580.66|17700.66|17580.66|17699.54|17579.54|10
1649059840000|2022-04-04 08:10:40|17700.53|17580.53|17701.05|17581.05|17701.11|17581.11|17700.27|17580.27|9
1649059850000|2022-04-04 08:10:50|17701.01|17581.01|17701.33|17581.33|17701.33|17581.33|17700.25|17580.25|10
1649059860000|2022-04-04 08:11:00|17701.4|17581.4|17703.45|17583.45|17703.45|17583.45|17701.31|17581.31|10
1649059870000|2022-04-04 08:11:10|17703.46|17583.46|17704.91|17584.91|17704.91|17584.91|17703.31|17583.31|10
1649059880000|2022-04-04 08:11:20|17705.33|17585.33|17706.26|17586.26|17706.26|17586.26|17705.21|17585.21|10
1649059890000|2022-04-04 08:11:30|17706.19|17586.19|17706.59|17586.59|17706.59|17586.59|17705.99|17585.99|10
1649059900000|2022-04-04 08:11:40|17706.61|17586.61|17707.36|17587.36|17707.58|17587.58|17706.61|17586.61|9
1649059910000|2022-04-04 08:11:50|17707.47|17587.47|17708.19|17588.19|17708.67|17588.67|17707.47|17587.47|10
1649059920000|2022-04-04 08:12:00|17708.37|17588.37|17710.14|17590.14|17710.14|17590.14|17708.26|17588.26|9
1649059930000|2022-04-04 08:12:10|17710.35|17590.35|17712.03|17592.03|17712.36|17592.36|17710.35|17590.35|9
1649059940000|2022-04-04 08:12:20|17712.04|17592.04|17714.22|17594.22|17714.22|17594.22|17712.04|17592.04|7
1649059950000|2022-04-04 08:12:30|17714.18|17594.18|17714.97|17594.97|17715.17|17595.17|17713.45|17593.45|10
1649059960000|2022-04-04 08:12:40|17715.08|17595.08|17715.5|17595.5|17715.5|17595.5|17714.9|17594.9|10
1649059970000|2022-04-04 08:12:50|17715.79|17595.79|17716.42|17596.42|17716.42|17596.42|17715.27|17595.27|10
1649059980000|2022-04-04 08:13:00|17716.5|17596.5|17715.95|17595.95|17716.64|17596.64|17715.95|17595.95|10
1649059990000|2022-04-04 08:13:10|17716.02|17596.02|17716.07|17596.07|17716.61|17596.61|17715.97|17595.97|10
1649060000000|2022-04-04 08:13:20|17716.1|17596.1|17715.08|17595.08|17716.5|17596.5|17715.08|17595.08|10
1649060010000|2022-04-04 08:13:30|17715.24|17595.24|17715.02|17595.02|17715.24|17595.24|17714.75|17594.75|10
1649060020000|2022-04-04 08:13:40|17715.1|17595.1|17715.07|17595.07|17715.62|17595.62|17715.07|17595.07|10
1649060030000|2022-04-04 08:13:50|17714.97|17594.97|17713.46|17593.46|17714.97|17594.97|17713.46|17593.46|9
1649060040000|2022-04-04 08:14:00|17713.51|17593.51|17713.79|17593.79|17713.85|17593.85|17713.25|17593.25|8
1649060050000|2022-04-04 08:14:10|17713.57|17593.57|17713.57|17593.57|17713.82|17593.82|17713.28|17593.28|9
1649060060000|2022-04-04 08:14:20|17713.58|17593.58|17713.03|17593.03|17713.58|17593.58|17713.01|17593.01|8
1649060070000|2022-04-04 08:14:30|17712.99|17592.99|17711.48|17591.48|17713.14|17593.14|17711.48|17591.48|9
1649060080000|2022-04-04 08:14:40|17710.94|17590.94|17708.25|17588.25|17710.94|17590.94|17708.25|17588.25|9
1649060090000|2022-04-04 08:14:50|17708.38|17588.38|17707.41|17587.41|17708.44|17588.44|17707.14|17587.14|9
1649060100000|2022-04-04 08:15:00|17707.64|17587.64|17708.95|17588.95|17708.95|17588.95|17707.51|17587.51|10
1649060110000|2022-04-04 08:15:10|17709.58|17589.58|17710.39|17590.39|17710.39|17590.39|17709.29|17589.29|10
1649060120000|2022-04-04 08:15:20|17710.06|17590.06|17712.32|17592.32|17712.32|17592.32|17710.06|17590.06|10
1649060130000|2022-04-04 08:15:30|17713.29|17593.29|17716.36|17596.36|17716.36|17596.36|17713.29|17593.29|10
1649060140000|2022-04-04 08:15:40|17716.55|17596.55|17719.76|17599.76|17719.76|17599.76|17716.19|17596.19|10
1649060150000|2022-04-04 08:15:50|17721.1|17601.1|17722.7|17602.7|17723.03|17603.03|17721.1|17601.1|9
1649060160000|2022-04-04 08:16:00|17722.72|17602.72|17724.21|17604.21|17724.21|17604.21|17722.72|17602.72|10
1649060170000|2022-04-04 08:16:10|17724.56|17604.56|17724.98|17604.98|17725.85|17605.85|17724.36|17604.36|9
1649060180000|2022-04-04 08:16:20|17724.92|17604.92|17724.23|17604.23|17725.21|17605.21|17724.2|17604.2|10
1649060190000|2022-04-04 08:16:30|17724.19|17604.19|17723.9|17603.9|17724.48|17604.48|17723.9|17603.9|10
1649060200000|2022-04-04 08:16:40|17724.82|17604.82|17725.17|17605.17|17725.23|17605.23|17724.81|17604.81|10
1649060210000|2022-04-04 08:16:50|17725.45|17605.45|17725.37|17605.37|17725.67|17605.67|17724.9|17604.9|9
1649060220000|2022-04-04 08:17:00|17725.08|17605.08|17724.25|17604.25|17725.25|17605.25|17724.25|17604.25|10
1649060230000|2022-04-04 08:17:10|17723.93|17603.93|17723.08|17603.08|17723.93|17603.93|17723.08|17603.08|10
1649060240000|2022-04-04 08:17:20|17722.75|17602.75|17721.24|17601.24|17722.8|17602.8|17721.24|17601.24|10
1649060250000|2022-04-04 08:17:30|17721.33|17601.33|17721.04|17601.04|17721.33|17601.33|17721.02|17601.02|10
1649060260000|2022-04-04 08:17:40|17720.56|17600.56|17718.45|17598.45|17720.56|17600.56|17718.45|17598.45|9
1649060270000|2022-04-04 08:17:50|17717.68|17597.68|17711.71|17591.71|17717.9|17597.9|17711.71|17591.71|10
1649060280000|2022-04-04 08:18:00|17711.76|17591.76|17703.36|17583.36|17711.76|17591.76|17703.36|17583.36|10
1649060290000|2022-04-04 08:18:10|17701.92|17581.92|17698.93|17578.93|17701.92|17581.92|17698.65|17578.65|10
1649060300000|2022-04-04 08:18:20|17699.24|17579.24|17697.91|17577.91|17699.24|17579.24|17697.91|17577.91|10
1649060310000|2022-04-04 08:18:30|17697.98|17577.98|17698.82|17578.82|17699.27|17579.27|17697.75|17577.75|10
1649060320000|2022-04-04 08:18:40|17698.87|17578.87|17698.01|17578.01|17699.36|17579.36|17698.01|17578.01|9
1649060330000|2022-04-04 08:18:50|17698.04|17578.04|17698.05|17578.05|17698.05|17578.05|17696.99|17576.99|8
1649060340000|2022-04-04 08:19:00|17698.25|17578.25|17694.97|17574.97|17698.25|17578.25|17694.97|17574.97|10
1649060350000|2022-04-04 08:19:10|17695.07|17575.07|17693.54|17573.54|17695.07|17575.07|17693.54|17573.54|10
1649060360000|2022-04-04 08:19:20|17693.88|17573.88|17693.59|17573.59|17693.88|17573.88|17692.96|17572.96|10
1649060370000|2022-04-04 08:19:30|17693.97|17573.97|17694|17574|17694.87|17574.87|17693.97|17573.97|10
1649060380000|2022-04-04 08:19:40|17693.81|17573.81|17693.76|17573.76|17694.02|17574.02|17693.65|17573.65|8
1649060390000|2022-04-04 08:19:50|17693.8|17573.8|17693.67|17573.67|17693.86|17573.86|17692.54|17572.54|10
1649060400000|2022-04-04 08:20:00|17693.75|17573.75|17693.43|17573.43|17694.11|17574.11|17693.34|17573.34|8
1649060410000|2022-04-04 08:20:10|17693.32|17573.32|17693.5|17573.5|17693.5|17573.5|17692.57|17572.57|9
1649060420000|2022-04-04 08:20:20|17693.63|17573.63|17696.18|17576.18|17696.18|17576.18|17693.63|17573.63|10
1649060430000|2022-04-04 08:20:30|17696.86|17576.86|17697.43|17577.43|17697.88|17577.88|17696.86|17576.86|9
1649060440000|2022-04-04 08:20:40|17697.14|17577.14|17695.56|17575.56|17697.28|17577.28|17694.7|17574.7|10
1649060450000|2022-04-04 08:20:50|17695.31|17575.31|17695.55|17575.55|17695.55|17575.55|17694.68|17574.68|8
1649060460000|2022-04-04 08:21:00|17695.56|17575.56|17696.43|17576.43|17696.43|17576.43|17694.55|17574.55|10
1649060470000|2022-04-04 08:21:10|17696.6|17576.6|17698.48|17578.48|17698.48|17578.48|17696.6|17576.6|10
1649060480000|2022-04-04 08:21:20|17698.7|17578.7|17699.44|17579.44|17699.63|17579.63|17698.7|17578.7|9
1649060490000|2022-04-04 08:21:30|17699.62|17579.62|17699.44|17579.44|17700.22|17580.22|17698.49|17578.49|9
1649060500000|2022-04-04 08:21:40|17699.5|17579.5|17701.18|17581.18|17701.18|17581.18|17699.24|17579.24|9
1649060510000|2022-04-04 08:21:50|17701.3|17581.3|17701.09|17581.09|17701.48|17581.48|17701.09|17581.09|9
1649060520000|2022-04-04 08:22:00|17701.03|17581.03|17700.91|17580.91|17701.16|17581.16|17700.88|17580.88|10
1649060530000|2022-04-04 08:22:10|17700.9|17580.9|17700.93|17580.93|17701.23|17581.23|17700.9|17580.9|7
1649060540000|2022-04-04 08:22:20|17701.14|17581.14|17701.5|17581.5|17701.5|17581.5|17700.62|17580.62|9
1649060550000|2022-04-04 08:22:30|17701.83|17581.83|17701.78|17581.78|17702.32|17582.32|17701.54|17581.54|9
1649060560000|2022-04-04 08:22:40|17701.74|17581.74|17705.37|17585.37|17705.5|17585.5|17701.74|17581.74|9
1649060570000|2022-04-04 08:22:50|17705.48|17585.48|17707.5|17587.5|17707.55|17587.55|17705.47|17585.47|9
1649060580000|2022-04-04 08:23:00|17707.98|17587.98|17708.94|17588.94|17709.08|17589.08|17707.98|17587.98|10
1649060590000|2022-04-04 08:23:10|17708.87|17588.87|17710.66|17590.66|17710.66|17590.66|17708.87|17588.87|10
1649060600000|2022-04-04 08:23:20|17710.12|17590.12|17710.45|17590.45|17710.67|17590.67|17709.96|17589.96|10
1649060610000|2022-04-04 08:23:30|17710.27|17590.27|17710.22|17590.22|17710.27|17590.27|17708.76|17588.76|10
1649060620000|2022-04-04 08:23:40|17710.05|17590.05|17709.9|17589.9|17710.41|17590.41|17709.69|17589.69|9
1649060630000|2022-04-04 08:23:50|17709.98|17589.98|17710.3|17590.3|17710.77|17590.77|17709.95|17589.95|10
1649060640000|2022-04-04 08:24:00|17710.52|17590.52|17709.72|17589.72|17710.59|17590.59|17709.3|17589.3|10
1649060650000|2022-04-04 08:24:10|17709.53|17589.53|17709.71|17589.71|17710.09|17590.09|17709.48|17589.48|10
1649060660000|2022-04-04 08:24:20|17709.74|17589.74|17709.08|17589.08|17709.74|17589.74|17709.08|17589.08|9
1649060670000|2022-04-04 08:24:30|17708.42|17588.42|17708.64|17588.64|17709.78|17589.78|17708.42|17588.42|10
1649060680000|2022-04-04 08:24:40|17708.62|17588.62|17706.74|17586.74|17708.62|17588.62|17706.69|17586.69|9
1649060690000|2022-04-04 08:24:50|17706.34|17586.34|17707.08|17587.08|17707.4|17587.4|17706.04|17586.04|10
1649060700000|2022-04-04 08:25:00|17707.13|17587.13|17704.66|17584.66|17707.13|17587.13|17704.48|17584.48|10
1649060710000|2022-04-04 08:25:10|17703.78|17583.78|17705.72|17585.72|17706|17586|17703.63|17583.63|10
1649060720000|2022-04-04 08:25:20|17705.85|17585.85|17706.48|17586.48|17706.51|17586.51|17705.83|17585.83|9
1649060730000|2022-04-04 08:25:30|17706.34|17586.34|17708.53|17588.53|17708.53|17588.53|17706.34|17586.34|9
1649060740000|2022-04-04 08:25:40|17708.59|17588.59|17709.62|17589.62|17709.82|17589.82|17708.53|17588.53|8
1649060750000|2022-04-04 08:25:50|17709.56|17589.56|17709.45|17589.45|17709.56|17589.56|17709.15|17589.15|9
1649060760000|2022-04-04 08:26:00|17709.6|17589.6|17708.9|17588.9|17709.82|17589.82|17708.63|17588.63|8
1649060770000|2022-04-04 08:26:10|17708.66|17588.66|17710.78|17590.78|17710.78|17590.78|17708.66|17588.66|7
1649060780000|2022-04-04 08:26:20|17711.56|17591.56|17715.2|17595.2|17715.2|17595.2|17711.56|17591.56|10
1649060790000|2022-04-04 08:26:30|17715.52|17595.52|17720.42|17600.42|17720.42|17600.42|17715.52|17595.52|10
1649060800000|2022-04-04 08:26:40|17720.49|17600.49|17722.8|17602.8|17722.93|17602.93|17720.49|17600.49|9
1649060810000|2022-04-04 08:26:50|17722.9|17602.9|17723.88|17603.88|17723.88|17603.88|17722.9|17602.9|10
1649060820000|2022-04-04 08:27:00|17723.81|17603.81|17723.55|17603.55|17724.07|17604.07|17723.55|17603.55|9
1649060830000|2022-04-04 08:27:10|17723.35|17603.35|17724.41|17604.41|17724.41|17604.41|17723.14|17603.14|8
1649060840000|2022-04-04 08:27:20|17724.48|17604.48|17726.09|17606.09|17726.31|17606.31|17724.26|17604.26|10
1649060850000|2022-04-04 08:27:30|17726.26|17606.26|17726.81|17606.81|17726.81|17606.81|17726.09|17606.09|9
1649060860000|2022-04-04 08:27:40|17726.29|17606.29|17726.35|17606.35|17726.43|17606.43|17725.97|17605.97|8
1649060870000|2022-04-04 08:27:50|17726.51|17606.51|17728.81|17608.81|17728.89|17608.89|17726.51|17606.51|9
1649060880000|2022-04-04 08:28:00|17728.96|17608.96|17730.71|17610.71|17730.71|17610.71|17728.37|17608.37|10
1649060890000|2022-04-04 08:28:10|17731.23|17611.23|17731.16|17611.16|17731.41|17611.41|17731.08|17611.08|10
1649060900000|2022-04-04 08:28:20|17731.37|17611.37|17730.17|17610.17|17731.37|17611.37|17730.17|17610.17|10
1649060910000|2022-04-04 08:28:30|17729.48|17609.48|17726.3|17606.3|17729.54|17609.54|17726.3|17606.3|10
1649060920000|2022-04-04 08:28:40|17727.15|17607.15|17726.96|17606.96|17727.15|17607.15|17726.71|17606.71|10
1649060930000|2022-04-04 08:28:50|17727.25|17607.25|17728.13|17608.13|17729|17609|17727.25|17607.25|10
1649060940000|2022-04-04 08:29:00|17728.23|17608.23|17728.45|17608.45|17728.45|17608.45|17728.22|17608.22|10
1649060950000|2022-04-04 08:29:10|17728.47|17608.47|17729.26|17609.26|17729.29|17609.29|17728.47|17608.47|10
1649060960000|2022-04-04 08:29:20|17729.44|17609.44|17729.17|17609.17|17729.44|17609.44|17728.74|17608.74|9
1649060970000|2022-04-04 08:29:30|17729.09|17609.09|17729.5|17609.5|17730.29|17610.29|17729.09|17609.09|8
1649060980000|2022-04-04 08:29:40|17729.57|17609.57|17729.8|17609.8|17729.8|17609.8|17729.44|17609.44|9
1649060990000|2022-04-04 08:29:50|17729.99|17609.99|17730.15|17610.15|17730.24|17610.24|17729.99|17609.99|9
1649061000000|2022-04-04 08:30:00|17730.18|17610.18|17730.39|17610.39|17730.71|17610.71|17730.16|17610.16|10
1649061010000|2022-04-04 08:30:10|17730.43|17610.43|17730.49|17610.49|17730.65|17610.65|17730.38|17610.38|10
1649061020000|2022-04-04 08:30:20|17730.48|17610.48|17730.82|17610.82|17730.82|17610.82|17730.31|17610.31|9
1649061030000|2022-04-04 08:30:30|17730.71|17610.71|17730.63|17610.63|17731.12|17611.12|17730.6|17610.6|10
1649061040000|2022-04-04 08:30:40|17730.46|17610.46|17732.08|17612.08|17732.08|17612.08|17730.46|17610.46|9
1649061050000|2022-04-04 08:30:50|17732.07|17612.07|17732.54|17612.54|17732.54|17612.54|17731.1|17611.1|10
1649061060000|2022-04-04 08:31:00|17732.56|17612.56|17731.39|17611.39|17732.56|17612.56|17731.19|17611.19|9
1649061070000|2022-04-04 08:31:10|17731.43|17611.43|17730.66|17610.66|17731.43|17611.43|17730.66|17610.66|10
1649061080000|2022-04-04 08:31:20|17730.71|17610.71|17726.96|17606.96|17730.71|17610.71|17726.96|17606.96|10
1649061090000|2022-04-04 08:31:30|17726.9|17606.9|17726.14|17606.14|17726.9|17606.9|17725.28|17605.28|9
1649061100000|2022-04-04 08:31:40|17726.21|17606.21|17725.75|17605.75|17726.61|17606.61|17725.71|17605.71|8
1649061110000|2022-04-04 08:31:50|17725.93|17605.93|17728.34|17608.34|17728.34|17608.34|17725.93|17605.93|9
1649061120000|2022-04-04 08:32:00|17729.1|17609.1|17729.63|17609.63|17729.73|17609.73|17729.1|17609.1|9
1649061130000|2022-04-04 08:32:10|17729.3|17609.3|17728.99|17608.99|17729.66|17609.66|17728.99|17608.99|10
1649061140000|2022-04-04 08:32:20|17728.21|17608.21|17727.68|17607.68|17728.59|17608.59|17727.68|17607.68|8
1649061150000|2022-04-04 08:32:30|17727.6|17607.6|17727.38|17607.38|17727.65|17607.65|17727.35|17607.35|9
1649061160000|2022-04-04 08:32:40|17726.71|17606.71|17727.14|17607.14|17727.18|17607.18|17726.44|17606.44|9
1649061170000|2022-04-04 08:32:50|17727.13|17607.13|17726.36|17606.36|17727.13|17607.13|17726.36|17606.36|8
1649061180000|2022-04-04 08:33:00|17726.37|17606.37|17726.98|17606.98|17727.06|17607.06|17726.33|17606.33|10
1649061190000|2022-04-04 08:33:10|17727.01|17607.01|17729.16|17609.16|17729.16|17609.16|17727.01|17607.01|8
1649061200000|2022-04-04 08:33:20|17729.25|17609.25|17730.04|17610.04|17730.26|17610.26|17729.25|17609.25|8
1649061210000|2022-04-04 08:33:30|17730.2|17610.2|17729.98|17609.98|17730.26|17610.26|17729.98|17609.98|8
1649061220000|2022-04-04 08:33:40|17730.07|17610.07|17731.45|17611.45|17731.45|17611.45|17730.07|17610.07|9
1649061230000|2022-04-04 08:33:50|17731.72|17611.72|17735.03|17615.03|17735.03|17615.03|17730.91|17610.91|9
1649061240000|2022-04-04 08:34:00|17734.82|17614.82|17735.89|17615.89|17736.54|17616.54|17734.8|17614.8|10
1649061250000|2022-04-04 08:34:10|17736.21|17616.21|17738.34|17618.34|17738.34|17618.34|17735.38|17615.38|9
1649061260000|2022-04-04 08:34:20|17739.31|17619.31|17751.91|17631.91|17751.91|17631.91|17739.31|17619.31|10
1649061270000|2022-04-04 08:34:30|17754.29|17634.29|17759.84|17639.84|17759.84|17639.84|17754.29|17634.29|10
1649061280000|2022-04-04 08:34:40|17759.69|17639.69|17758.65|17638.65|17760.55|17640.55|17758.56|17638.56|10
1649061290000|2022-04-04 08:34:50|17758.61|17638.61|17757.45|17637.45|17759.01|17639.01|17757.05|17637.05|10
1649061300000|2022-04-04 08:35:00|17754.26|17634.26|17756.83|17636.83|17758.41|17638.41|17754.26|17634.26|10
1649061310000|2022-04-04 08:35:10|17757.63|17637.63|17757.83|17637.83|17758.32|17638.32|17757.19|17637.19|9
1649061320000|2022-04-04 08:35:20|17757.99|17637.99|17756.58|17636.58|17758.11|17638.11|17756.58|17636.58|10
1649061330000|2022-04-04 08:35:30|17756.08|17636.08|17756.32|17636.32|17756.32|17636.32|17754.87|17634.87|8
1649061340000|2022-04-04 08:35:40|17756.19|17636.19|17757.92|17637.92|17757.92|17637.92|17754.81|17634.81|10
1649061350000|2022-04-04 08:35:50|17757.68|17637.68|17756.2|17636.2|17758|17638|17756.2|17636.2|9
1649061360000|2022-04-04 08:36:00|17756.23|17636.23|17756.38|17636.38|17756.84|17636.84|17756.12|17636.12|9
1649061370000|2022-04-04 08:36:10|17756.52|17636.52|17753.67|17633.67|17756.6|17636.6|17753.67|17633.67|10
1649061380000|2022-04-04 08:36:20|17752.9|17632.9|17750.36|17630.36|17752.9|17632.9|17750.36|17630.36|9
1649061390000|2022-04-04 08:36:30|17750.33|17630.33|17747.53|17627.53|17750.33|17630.33|17747.53|17627.53|9
1649061400000|2022-04-04 08:36:40|17747.31|17627.31|17748.26|17628.26|17748.47|17628.47|17746.31|17626.31|10
1649061410000|2022-04-04 08:36:50|17748.25|17628.25|17746.99|17626.99|17748.41|17628.41|17746.98|17626.98|9
1649061420000|2022-04-04 08:37:00|17746.93|17626.93|17745.41|17625.41|17747.02|17627.02|17745.41|17625.41|10
1649061430000|2022-04-04 08:37:10|17745.48|17625.48|17748.38|17628.38|17748.59|17628.59|17745.48|17625.48|10
1649061440000|2022-04-04 08:37:20|17748.6|17628.6|17749.44|17629.44|17749.52|17629.52|17748.6|17628.6|10
1649061450000|2022-04-04 08:37:30|17749.8|17629.8|17750.57|17630.57|17750.67|17630.67|17749.72|17629.72|9
1649061460000|2022-04-04 08:37:40|17750.38|17630.38|17750.23|17630.23|17750.67|17630.67|17750.23|17630.23|9
1649061470000|2022-04-04 08:37:50|17750|17630|17751.06|17631.06|17751.06|17631.06|17749.96|17629.96|9
1649061480000|2022-04-04 08:38:00|17751.36|17631.36|17751.8|17631.8|17751.88|17631.88|17750.97|17630.97|9
1649061490000|2022-04-04 08:38:10|17751.61|17631.61|17751.3|17631.3|17751.61|17631.61|17751.05|17631.05|8
1649061500000|2022-04-04 08:38:20|17751.61|17631.61|17752.97|17632.97|17753.16|17633.16|17751.57|17631.57|10
1649061510000|2022-04-04 08:38:30|17752.74|17632.74|17752.26|17632.26|17752.9|17632.9|17752.26|17632.26|8
1649061520000|2022-04-04 08:38:40|17752.23|17632.23|17752.04|17632.04|17752.68|17632.68|17751.41|17631.41|10
1649061530000|2022-04-04 08:38:50|17752.1|17632.1|17753|17633|17753.04|17633.04|17751.66|17631.66|10
1649061540000|2022-04-04 08:39:00|17753.09|17633.09|17753.43|17633.43|17753.96|17633.96|17752.76|17632.76|10
1649061550000|2022-04-04 08:39:10|17753.6|17633.6|17750.77|17630.77|17753.62|17633.62|17750.77|17630.77|10
1649061560000|2022-04-04 08:39:20|17750.71|17630.71|17747.97|17627.97|17750.71|17630.71|17747.97|17627.97|10
1649061570000|2022-04-04 08:39:30|17747.75|17627.75|17745.52|17625.52|17747.75|17627.75|17745.52|17625.52|10
1649061580000|2022-04-04 08:39:40|17745.09|17625.09|17740.12|17620.12|17745.09|17625.09|17740.12|17620.12|10
1649061590000|2022-04-04 08:39:50|17739.29|17619.29|17736.69|17616.69|17739.29|17619.29|17736.61|17616.61|9
1649061600000|2022-04-04 08:40:00|17737.75|17617.75|17737.43|17617.43|17737.87|17617.87|17737.37|17617.37|9
1649061610000|2022-04-04 08:40:10|17737.3|17617.3|17737.53|17617.53|17737.56|17617.56|17736.92|17616.92|10
1649061620000|2022-04-04 08:40:20|17737.52|17617.52|17737.63|17617.63|17737.72|17617.72|17737.43|17617.43|8
1649061630000|2022-04-04 08:40:30|17737.33|17617.33|17733.46|17613.46|17738.1|17618.1|17733.46|17613.46|8
1649061640000|2022-04-04 08:40:40|17733.15|17613.15|17733.23|17613.23|17733.28|17613.28|17732.96|17612.96|10
1649061650000|2022-04-04 08:40:50|17733.44|17613.44|17733.57|17613.57|17733.62|17613.62|17732.61|17612.61|10
1649061660000|2022-04-04 08:41:00|17733.64|17613.64|17733.63|17613.63|17734.44|17614.44|17733.6|17613.6|10
1649061670000|2022-04-04 08:41:10|17733.59|17613.59|17731.66|17611.66|17733.8|17613.8|17731.66|17611.66|10
1649061680000|2022-04-04 08:41:20|17731.65|17611.65|17728.19|17608.19|17731.65|17611.65|17728.03|17608.03|10
1649061690000|2022-04-04 08:41:30|17727.93|17607.93|17728.82|17608.82|17728.96|17608.96|17727.87|17607.87|10
1649061700000|2022-04-04 08:41:40|17728.66|17608.66|17726.54|17606.54|17728.66|17608.66|17726.37|17606.37|10
1649061710000|2022-04-04 08:41:50|17726.35|17606.35|17725.29|17605.29|17726.35|17606.35|17725.29|17605.29|10
1649061720000|2022-04-04 08:42:00|17725.28|17605.28|17722.47|17602.47|17725.99|17605.99|17722.47|17602.47|9
1649061730000|2022-04-04 08:42:10|17722.45|17602.45|17717.18|17597.18|17722.45|17602.45|17717.02|17597.02|10
1649061740000|2022-04-04 08:42:20|17717.93|17597.93|17712.08|17592.08|17717.93|17597.93|17710.36|17590.36|10
1649061750000|2022-04-04 08:42:30|17711.6|17591.6|17702.92|17582.92|17711.65|17591.65|17702.92|17582.92|10
1649061760000|2022-04-04 08:42:40|17703.15|17583.15|17702.81|17582.81|17703.15|17583.15|17701.35|17581.35|10
1649061770000|2022-04-04 08:42:50|17702.8|17582.8|17699.67|17579.67|17702.8|17582.8|17699.67|17579.67|10
1649061780000|2022-04-04 08:43:00|17700.12|17580.12|17695.78|17575.78|17700.12|17580.12|17695.78|17575.78|10
1649061790000|2022-04-04 08:43:10|17695.33|17575.33|17694.99|17574.99|17695.67|17575.67|17694.52|17574.52|9
1649061800000|2022-04-04 08:43:20|17694.76|17574.76|17694.12|17574.12|17694.76|17574.76|17693.95|17573.95|9
1649061810000|2022-04-04 08:43:30|17694.29|17574.29|17693.44|17573.44|17694.87|17574.87|17692.77|17572.77|10
1649061820000|2022-04-04 08:43:40|17693.39|17573.39|17691.58|17571.58|17693.39|17573.39|17691.58|17571.58|9
1649061830000|2022-04-04 08:43:50|17691.68|17571.68|17688.27|17568.27|17691.68|17571.68|17688.27|17568.27|10
1649061840000|2022-04-04 08:44:00|17688.69|17568.69|17686.43|17566.43|17688.69|17568.69|17686.43|17566.43|10
1649061850000|2022-04-04 08:44:10|17684.75|17564.75|17685.05|17565.05|17685.11|17565.11|17684.09|17564.09|10
1649061860000|2022-04-04 08:44:20|17684.85|17564.85|17685.34|17565.34|17685.87|17565.87|17684.85|17564.85|10
1649061870000|2022-04-04 08:44:30|17685.42|17565.42|17684.57|17564.57|17685.42|17565.42|17684.41|17564.41|10
1649061880000|2022-04-04 08:44:40|17684.55|17564.55|17685.27|17565.27|17685.3|17565.3|17684.02|17564.02|10
1649061890000|2022-04-04 08:44:50|17685.34|17565.34|17684.83|17564.83|17685.34|17565.34|17684.83|17564.83|10
1649061900000|2022-04-04 08:45:00|17685.24|17565.24|17685.96|17565.96|17685.96|17565.96|17684.23|17564.23|10
1649061910000|2022-04-04 08:45:10|17685.71|17565.71|17687.12|17567.12|17687.12|17567.12|17685.71|17565.71|10
1649061920000|2022-04-04 08:45:20|17687.07|17567.07|17688.37|17568.37|17688.49|17568.49|17687.07|17567.07|9
1649061930000|2022-04-04 08:45:30|17688.53|17568.53|17688.11|17568.11|17688.74|17568.74|17687.16|17567.16|10
1649061940000|2022-04-04 08:45:40|17688.53|17568.53|17687.61|17567.61|17688.53|17568.53|17687.61|17567.61|9
1649061950000|2022-04-04 08:45:50|17687.91|17567.91|17686.86|17566.86|17687.91|17567.91|17686.83|17566.83|9
1649061960000|2022-04-04 08:46:00|17686.84|17566.84|17684.3|17564.3|17686.84|17566.84|17684.24|17564.24|10
1649061970000|2022-04-04 08:46:10|17684.32|17564.32|17679.58|17559.58|17684.32|17564.32|17679.56|17559.56|9
1649061980000|2022-04-04 08:46:20|17678.64|17558.64|17674.22|17554.22|17678.64|17558.64|17674.22|17554.22|10
1649061990000|2022-04-04 08:46:30|17674.2|17554.2|17670.57|17550.57|17674.2|17554.2|17670.57|17550.57|10
1649062000000|2022-04-04 08:46:40|17669.8|17549.8|17662.58|17542.58|17669.8|17549.8|17662.58|17542.58|9
1649062010000|2022-04-04 08:46:50|17662.45|17542.45|17658.99|17538.99|17662.45|17542.45|17658.86|17538.86|10
1649062020000|2022-04-04 08:47:00|17658.87|17538.87|17657.31|17537.31|17658.9|17538.9|17657.31|17537.31|9
1649062030000|2022-04-04 08:47:10|17655.44|17535.44|17654.83|17534.83|17655.44|17535.44|17654.54|17534.54|10
1649062040000|2022-04-04 08:47:20|17654.71|17534.71|17653.69|17533.69|17654.93|17534.93|17653.66|17533.66|7
1649062050000|2022-04-04 08:47:30|17653.87|17533.87|17654.92|17534.92|17655.5|17535.5|17653.63|17533.63|9
1649062060000|2022-04-04 08:47:40|17654.73|17534.73|17659.17|17539.17|17659.17|17539.17|17654.73|17534.73|10
1649062070000|2022-04-04 08:47:50|17659.3|17539.3|17660.03|17540.03|17660.42|17540.42|17659|17539|10
1649062080000|2022-04-04 08:48:00|17660.27|17540.27|17664.25|17544.25|17664.25|17544.25|17660.27|17540.27|9
1649062090000|2022-04-04 08:48:10|17665.34|17545.34|17666.26|17546.26|17666.92|17546.92|17665.34|17545.34|10
1649062100000|2022-04-04 08:48:20|17666.28|17546.28|17666.28|17546.28|17666.86|17546.86|17666.07|17546.07|9
1649062110000|2022-04-04 08:48:30|17666.08|17546.08|17666.43|17546.43|17666.57|17546.57|17665.45|17545.45|10
1649062120000|2022-04-04 08:48:40|17667.02|17547.02|17667.22|17547.22|17667.48|17547.48|17666.67|17546.67|10
1649062130000|2022-04-04 08:48:50|17667.4|17547.4|17666.6|17546.6|17667.51|17547.51|17666.34|17546.34|9
1649062140000|2022-04-04 08:49:00|17666.44|17546.44|17664.18|17544.18|17666.44|17546.44|17664.18|17544.18|9
1649062150000|2022-04-04 08:49:10|17664.26|17544.26|17662.62|17542.62|17664.26|17544.26|17662.4|17542.4|10
1649062160000|2022-04-04 08:49:20|17662.48|17542.48|17657.21|17537.21|17662.48|17542.48|17657.21|17537.21|10
1649062170000|2022-04-04 08:49:30|17657.28|17537.28|17656.57|17536.57|17657.28|17537.28|17656.34|17536.34|10
1649062180000|2022-04-04 08:49:40|17655.9|17535.9|17654.41|17534.41|17655.9|17535.9|17654.41|17534.41|10
1649062190000|2022-04-04 08:49:50|17653.76|17533.76|17654.18|17534.18|17655.71|17535.71|17653.76|17533.76|10
1649062200000|2022-04-04 08:50:00|17654.12|17534.12|17655.54|17535.54|17655.54|17535.54|17654.08|17534.08|10
1649062210000|2022-04-04 08:50:10|17655.71|17535.71|17654.38|17534.38|17655.79|17535.79|17654.38|17534.38|10
1649062220000|2022-04-04 08:50:20|17654.18|17534.18|17654.45|17534.45|17655|17535|17654.02|17534.02|7
1649062230000|2022-04-04 08:50:30|17654.94|17534.94|17655.19|17535.19|17655.3|17535.3|17654.7|17534.7|10
1649062240000|2022-04-04 08:50:40|17654.93|17534.93|17655.17|17535.17|17655.3|17535.3|17654.53|17534.53|10
1649062250000|2022-04-04 08:50:50|17655.68|17535.68|17655.75|17535.75|17655.86|17535.86|17655.52|17535.52|10
1649062260000|2022-04-04 08:51:00|17655.3|17535.3|17653.6|17533.6|17655.3|17535.3|17653.6|17533.6|10
1649062270000|2022-04-04 08:51:10|17653.48|17533.48|17654.48|17534.48|17654.48|17534.48|17653.43|17533.43|10
1649062280000|2022-04-04 08:51:20|17654.58|17534.58|17653.34|17533.34|17654.58|17534.58|17652.98|17532.98|9
1649062290000|2022-04-04 08:51:30|17653.08|17533.08|17653.69|17533.69|17653.69|17533.69|17652.52|17532.52|10
1649062300000|2022-04-04 08:51:40|17653.72|17533.72|17656.12|17536.12|17656.12|17536.12|17653.65|17533.65|9
1649062310000|2022-04-04 08:51:50|17656|17536|17657.51|17537.51|17657.51|17537.51|17656|17536|10
1649062320000|2022-04-04 08:52:00|17657.59|17537.59|17656.87|17536.87|17657.59|17537.59|17656.82|17536.82|9
1649062330000|2022-04-04 08:52:10|17656.56|17536.56|17655.91|17535.91|17656.7|17536.7|17655.91|17535.91|9
1649062340000|2022-04-04 08:52:20|17656.24|17536.24|17652.58|17532.58|17656.24|17536.24|17652.58|17532.58|10
1649062350000|2022-04-04 08:52:30|17651.04|17531.04|17648.17|17528.17|17651.04|17531.04|17648.17|17528.17|10
1649062360000|2022-04-04 08:52:40|17647.92|17527.92|17644.79|17524.79|17648.13|17528.13|17644.79|17524.79|10
1649062370000|2022-04-04 08:52:50|17644.89|17524.89|17640.31|17520.31|17644.89|17524.89|17640.31|17520.31|10
1649062380000|2022-04-04 08:53:00|17640.1|17520.1|17641.77|17521.77|17641.77|17521.77|17639.54|17519.54|10
1649062390000|2022-04-04 08:53:10|17641.83|17521.83|17644.9|17524.9|17644.9|17524.9|17641.83|17521.83|9
1649062400000|2022-04-04 08:53:20|17645.3|17525.3|17656.53|17536.53|17656.53|17536.53|17645.3|17525.3|10
1649062410000|2022-04-04 08:53:30|17657.12|17537.12|17686.34|17566.34|17686.34|17566.34|17656.86|17536.86|10
1649062420000|2022-04-04 08:53:40|17688.63|17568.63|17684.32|17564.32|17691.42|17571.42|17684.32|17564.32|10
1649062430000|2022-04-04 08:53:50|17684.25|17564.25|17680.71|17560.71|17684.25|17564.25|17680.4|17560.4|10
1649062440000|2022-04-04 08:54:00|17681.09|17561.09|17685.15|17565.15|17685.59|17565.59|17680.61|17560.61|10
1649062450000|2022-04-04 08:54:10|17685.36|17565.36|17688.96|17568.96|17688.96|17568.96|17684.83|17564.83|10
1649062460000|2022-04-04 08:54:20|17689.36|17569.36|17689.61|17569.61|17690.47|17570.47|17689.21|17569.21|10
1649062470000|2022-04-04 08:54:30|17689.45|17569.45|17688.55|17568.55|17690.03|17570.03|17688.11|17568.11|10
1649062480000|2022-04-04 08:54:40|17686.24|17566.24|17687.08|17567.08|17687.3|17567.3|17685.98|17565.98|10
1649062490000|2022-04-04 08:54:50|17687.09|17567.09|17686.93|17566.93|17687.29|17567.29|17686.22|17566.22|10
1649062500000|2022-04-04 08:55:00|17687.38|17567.38|17686.97|17566.97|17687.65|17567.65|17686.97|17566.97|10
1649062510000|2022-04-04 08:55:10|17686.88|17566.88|17688.62|17568.62|17688.62|17568.62|17686.62|17566.62|9
1649062520000|2022-04-04 08:55:20|17688.77|17568.77|17690.43|17570.43|17691.07|17571.07|17688.77|17568.77|10
1649062530000|2022-04-04 08:55:30|17690.72|17570.72|17692.64|17572.64|17692.64|17572.64|17690.72|17570.72|9
1649062540000|2022-04-04 08:55:40|17692.63|17572.63|17692.01|17572.01|17693.22|17573.22|17692.01|17572.01|7
1649062550000|2022-04-04 08:55:50|17691.64|17571.64|17696.51|17576.51|17696.51|17576.51|17691.61|17571.61|10
1649062560000|2022-04-04 08:56:00|17696.47|17576.47|17695.57|17575.57|17696.64|17576.64|17695.57|17575.57|10
1649062570000|2022-04-04 08:56:10|17695.48|17575.48|17693.56|17573.56|17695.48|17575.48|17693.56|17573.56|8
1649062580000|2022-04-04 08:56:20|17693.67|17573.67|17692.58|17572.58|17694.27|17574.27|17692.58|17572.58|10
1649062590000|2022-04-04 08:56:30|17692.63|17572.63|17694.09|17574.09|17694.09|17574.09|17692.63|17572.63|10
1649062600000|2022-04-04 08:56:40|17694.47|17574.47|17695.34|17575.34|17695.34|17575.34|17694.34|17574.34|7
1649062610000|2022-04-04 08:56:50|17695.37|17575.37|17694.37|17574.37|17695.37|17575.37|17693.94|17573.94|10
1649062620000|2022-04-04 08:57:00|17694.44|17574.44|17695.81|17575.81|17695.81|17575.81|17693.81|17573.81|10
1649062630000|2022-04-04 08:57:10|17696.11|17576.11|17698.87|17578.87|17698.87|17578.87|17696.11|17576.11|9
1649062640000|2022-04-04 08:57:20|17699.09|17579.09|17701.73|17581.73|17701.73|17581.73|17699.09|17579.09|10
1649062650000|2022-04-04 08:57:30|17701.51|17581.51|17703.51|17583.51|17703.51|17583.51|17701.43|17581.43|10
1649062660000|2022-04-04 08:57:40|17703.21|17583.21|17706.54|17586.54|17706.54|17586.54|17703.21|17583.21|10
1649062670000|2022-04-04 08:57:50|17706.5|17586.5|17706.74|17586.74|17706.74|17586.74|17705.94|17585.94|10
1649062680000|2022-04-04 08:58:00|17706.83|17586.83|17708.76|17588.76|17708.76|17588.76|17706.83|17586.83|10
1649062690000|2022-04-04 08:58:10|17708.58|17588.58|17706.64|17586.64|17708.8|17588.8|17706.64|17586.64|10
1649062700000|2022-04-04 08:58:20|17705.38|17585.38|17703.52|17583.52|17705.68|17585.68|17703.52|17583.52|10
1649062710000|2022-04-04 08:58:30|17702.88|17582.88|17700.06|17580.06|17703.93|17583.93|17700.06|17580.06|10
1649062720000|2022-04-04 08:58:40|17699.73|17579.73|17697.31|17577.31|17699.73|17579.73|17697.31|17577.31|10
1649062730000|2022-04-04 08:58:50|17697.04|17577.04|17696.67|17576.67|17697.78|17577.78|17696.67|17576.67|10
1649062740000|2022-04-04 08:59:00|17696.33|17576.33|17696.59|17576.59|17696.98|17576.98|17696.04|17576.04|9
1649062750000|2022-04-04 08:59:10|17696.49|17576.49|17694.55|17574.55|17696.49|17576.49|17694.34|17574.34|10
1649062760000|2022-04-04 08:59:20|17694.32|17574.32|17694.66|17574.66|17695.02|17575.02|17694.3|17574.3|10
1649062770000|2022-04-04 08:59:30|17694.54|17574.54|17695.6|17575.6|17695.84|17575.84|17694.54|17574.54|10
1649062780000|2022-04-04 08:59:40|17695.93|17575.93|17697.53|17577.53|17697.53|17577.53|17695.93|17575.93|9
1649062790000|2022-04-04 08:59:50|17697.63|17577.63|17700.08|17580.08|17700.08|17580.08|17697.63|17577.63|10
1649062800000|2022-04-04 09:00:00|17700.17|17580.17|17698.44|17578.44|17700.17|17580.17|17698.44|17578.44|10
1649062810000|2022-04-04 09:00:10|17698.23|17578.23|17696.56|17576.56|17698.23|17578.23|17696.56|17576.56|10
1649062820000|2022-04-04 09:00:20|17696.41|17576.41|17694.53|17574.53|17696.53|17576.53|17694.53|17574.53|10
1649062830000|2022-04-04 09:00:30|17694.3|17574.3|17692.64|17572.64|17694.3|17574.3|17692.64|17572.64|10
1649062840000|2022-04-04 09:00:40|17692.24|17572.24|17688.67|17568.67|17692.24|17572.24|17688.67|17568.67|10
1649062850000|2022-04-04 09:00:50|17688.48|17568.48|17686.75|17566.75|17688.93|17568.93|17686.75|17566.75|10
1649062860000|2022-04-04 09:01:00|17686.91|17566.91|17683.9|17563.9|17686.96|17566.96|17683.9|17563.9|10
1649062870000|2022-04-04 09:01:10|17684.02|17564.02|17683.88|17563.88|17684.15|17564.15|17683.88|17563.88|10
1649062880000|2022-04-04 09:01:20|17683.71|17563.71|17684.05|17564.05|17684.2|17564.2|17683.4|17563.4|10
1649062890000|2022-04-04 09:01:30|17683.71|17563.71|17683.29|17563.29|17683.95|17563.95|17683.28|17563.28|10
1649062900000|2022-04-04 09:01:40|17683.08|17563.08|17683.39|17563.39|17683.43|17563.43|17683|17563|9
1649062910000|2022-04-04 09:01:50|17683.35|17563.35|17686.14|17566.14|17686.14|17566.14|17683.22|17563.22|9
1649062920000|2022-04-04 09:02:00|17686.25|17566.25|17689.39|17569.39|17689.39|17569.39|17686.12|17566.12|9
1649062930000|2022-04-04 09:02:10|17689.98|17569.98|17695.56|17575.56|17695.68|17575.68|17689.98|17569.98|10
1649062940000|2022-04-04 09:02:20|17696.25|17576.25|17698.26|17578.26|17698.26|17578.26|17696.03|17576.03|9
1649062950000|2022-04-04 09:02:30|17698.16|17578.16|17700.35|17580.35|17700.8|17580.8|17698.16|17578.16|10
1649062960000|2022-04-04 09:02:40|17700.37|17580.37|17699.72|17579.72|17700.82|17580.82|17699.72|17579.72|8
1649062970000|2022-04-04 09:02:50|17699.7|17579.7|17699.99|17579.99|17699.99|17579.99|17698.53|17578.53|9
1649062980000|2022-04-04 09:03:00|17699.58|17579.58|17699.09|17579.09|17699.95|17579.95|17699.09|17579.09|10
1649062990000|2022-04-04 09:03:10|17699.12|17579.12|17696.53|17576.53|17699.12|17579.12|17696.31|17576.31|10
1649063000000|2022-04-04 09:03:20|17696.36|17576.36|17694.77|17574.77|17696.36|17576.36|17694.77|17574.77|8
1649063010000|2022-04-04 09:03:30|17694.83|17574.83|17691.04|17571.04|17694.83|17574.83|17691.04|17571.04|10
1649063020000|2022-04-04 09:03:40|17690.76|17570.76|17684.72|17564.72|17690.76|17570.76|17684.72|17564.72|10
1649063030000|2022-04-04 09:03:50|17684.95|17564.95|17682.63|17562.63|17684.95|17564.95|17682.59|17562.59|9
1649063040000|2022-04-04 09:04:00|17682.72|17562.72|17681.24|17561.24|17682.73|17562.73|17680.96|17560.96|10
1649063050000|2022-04-04 09:04:10|17680.76|17560.76|17682.64|17562.64|17682.64|17562.64|17680.76|17560.76|10
1649063060000|2022-04-04 09:04:20|17682.96|17562.96|17683.88|17563.88|17684.42|17564.42|17682.96|17562.96|10
1649063070000|2022-04-04 09:04:30|17683.65|17563.65|17682.91|17562.91|17685.02|17565.02|17682.91|17562.91|10
1649063080000|2022-04-04 09:04:40|17682.43|17562.43|17681.42|17561.42|17682.72|17562.72|17681.42|17561.42|10
1649063090000|2022-04-04 09:04:50|17681.84|17561.84|17675.92|17555.92|17681.84|17561.84|17675.91|17555.91|10
1649063100000|2022-04-04 09:05:00|17675.48|17555.48|17673.69|17553.69|17675.48|17555.48|17673.69|17553.69|10
1649063110000|2022-04-04 09:05:10|17674.14|17554.14|17663.91|17543.91|17674.14|17554.14|17663.91|17543.91|10
1649063120000|2022-04-04 09:05:20|17662.92|17542.92|17659.6|17539.6|17662.92|17542.92|17659.6|17539.6|10
1649063130000|2022-04-04 09:05:30|17659.46|17539.46|17642.82|17522.82|17659.46|17539.46|17642.82|17522.82|10
1649063140000|2022-04-04 09:05:40|17641.03|17521.03|17640.56|17520.56|17641.03|17521.03|17635.09|17515.09|10
1649063150000|2022-04-04 09:05:50|17640.83|17520.83|17646.56|17526.56|17646.56|17526.56|17640.58|17520.58|10
1649063160000|2022-04-04 09:06:00|17646.12|17526.12|17647.27|17527.27|17647.46|17527.46|17646.12|17526.12|10
1649063170000|2022-04-04 09:06:10|17649.36|17529.36|17651.29|17531.29|17651.29|17531.29|17649.36|17529.36|10
1649063180000|2022-04-04 09:06:20|17651.34|17531.34|17650.69|17530.69|17651.35|17531.35|17650.22|17530.22|10
1649063190000|2022-04-04 09:06:30|17650.96|17530.96|17656.16|17536.16|17656.16|17536.16|17650.96|17530.96|10
1649063200000|2022-04-04 09:06:40|17656.38|17536.38|17657.99|17537.99|17658.43|17538.43|17656.38|17536.38|10
1649063210000|2022-04-04 09:06:50|17657.9|17537.9|17659.2|17539.2|17659.94|17539.94|17657.9|17537.9|10
1649063220000|2022-04-04 09:07:00|17659.25|17539.25|17658.26|17538.26|17659.39|17539.39|17658.09|17538.09|9
1649063230000|2022-04-04 09:07:10|17658.51|17538.51|17656.53|17536.53|17658.51|17538.51|17656.34|17536.34|10
1649063240000|2022-04-04 09:07:20|17656.27|17536.27|17654.46|17534.46|17656.27|17536.27|17654.31|17534.31|10
1649063250000|2022-04-04 09:07:30|17654.61|17534.61|17651.5|17531.5|17654.61|17534.61|17651.5|17531.5|10
1649063260000|2022-04-04 09:07:40|17651.73|17531.73|17649.48|17529.48|17651.93|17531.93|17649.19|17529.19|10
1649063270000|2022-04-04 09:07:50|17649.4|17529.4|17647.98|17527.98|17649.4|17529.4|17647.89|17527.89|9
1649063280000|2022-04-04 09:08:00|17648.76|17528.76|17649|17529|17649.37|17529.37|17648.76|17528.76|9
1649063290000|2022-04-04 09:08:10|17649.3|17529.3|17648.88|17528.88|17649.3|17529.3|17648.47|17528.47|10
1649063300000|2022-04-04 09:08:20|17648.67|17528.67|17650.03|17530.03|17650.03|17530.03|17648.23|17528.23|10
1649063310000|2022-04-04 09:08:30|17650.07|17530.07|17649.61|17529.61|17650.93|17530.93|17649.61|17529.61|10
1649063320000|2022-04-04 09:08:40|17649.6|17529.6|17647.71|17527.71|17649.93|17529.93|17647.71|17527.71|10
1649063330000|2022-04-04 09:08:50|17647.69|17527.69|17646.13|17526.13|17647.69|17527.69|17646.13|17526.13|10
1649063340000|2022-04-04 09:09:00|17646.03|17526.03|17643.42|17523.42|17646.03|17526.03|17643.24|17523.24|10
1649063350000|2022-04-04 09:09:10|17643.14|17523.14|17641.96|17521.96|17643.28|17523.28|17641.96|17521.96|10
1649063360000|2022-04-04 09:09:20|17641.99|17521.99|17640.27|17520.27|17641.99|17521.99|17640.14|17520.14|9
1649063370000|2022-04-04 09:09:30|17639.92|17519.92|17641.92|17521.92|17641.95|17521.95|17639.92|17519.92|10
1649063380000|2022-04-04 09:09:40|17642.21|17522.21|17640.86|17520.86|17642.35|17522.35|17640.86|17520.86|10
1649063390000|2022-04-04 09:09:50|17641.37|17521.37|17638.55|17518.55|17641.37|17521.37|17638.51|17518.51|10
1649063400000|2022-04-04 09:10:00|17638.02|17518.02|17638.21|17518.21|17638.49|17518.49|17636.66|17516.66|10
1649063410000|2022-04-04 09:10:10|17638.55|17518.55|17640.21|17520.21|17640.21|17520.21|17638.22|17518.22|10
1649063420000|2022-04-04 09:10:20|17640.35|17520.35|17641.94|17521.94|17642.17|17522.17|17640.35|17520.35|10
1649063430000|2022-04-04 09:10:30|17642.12|17522.12|17640.77|17520.77|17642.19|17522.19|17640.74|17520.74|9
1649063440000|2022-04-04 09:10:40|17639.14|17519.14|17636.69|17516.69|17639.46|17519.46|17636.38|17516.38|10
1649063450000|2022-04-04 09:10:50|17636.66|17516.66|17637.03|17517.03|17637.03|17517.03|17636.53|17516.53|8
1649063460000|2022-04-04 09:11:00|17636.92|17516.92|17635.88|17515.88|17636.92|17516.92|17635.73|17515.73|9
1649063470000|2022-04-04 09:11:10|17636.11|17516.11|17635.82|17515.82|17636.22|17516.22|17634.98|17514.98|10
1649063480000|2022-04-04 09:11:20|17636.34|17516.34|17636.46|17516.46|17636.81|17516.81|17635.8|17515.8|10
1649063490000|2022-04-04 09:11:30|17637.05|17517.05|17637.79|17517.79|17637.91|17517.91|17637.05|17517.05|10
1649063500000|2022-04-04 09:11:40|17637.84|17517.84|17638.71|17518.71|17639.39|17519.39|17637.79|17517.79|10
1649063510000|2022-04-04 09:11:50|17639.02|17519.02|17637.87|17517.87|17639.02|17519.02|17637.87|17517.87|10
1649063520000|2022-04-04 09:12:00|17637.97|17517.97|17640.22|17520.22|17640.39|17520.39|17637.97|17517.97|10
1649063530000|2022-04-04 09:12:10|17640.34|17520.34|17640.17|17520.17|17641.06|17521.06|17639.97|17519.97|10
1649063540000|2022-04-04 09:12:20|17640.58|17520.58|17640.11|17520.11|17640.58|17520.58|17640.01|17520.01|10
1649063550000|2022-04-04 09:12:30|17640.2|17520.2|17639.08|17519.08|17640.36|17520.36|17638.81|17518.81|10
1649063560000|2022-04-04 09:12:40|17638.57|17518.57|17636.95|17516.95|17638.85|17518.85|17636.95|17516.95|8
1649063570000|2022-04-04 09:12:50|17636.68|17516.68|17634.98|17514.98|17636.85|17516.85|17634.98|17514.98|10
1649063580000|2022-04-04 09:13:00|17635.07|17515.07|17633.11|17513.11|17635.09|17515.09|17633.06|17513.06|10
1649063590000|2022-04-04 09:13:10|17633.1|17513.1|17634.97|17514.97|17634.97|17514.97|17632.68|17512.68|10
1649063600000|2022-04-04 09:13:20|17635.28|17515.28|17635.3|17515.3|17635.45|17515.45|17634.89|17514.89|10
1649063610000|2022-04-04 09:13:30|17635.54|17515.54|17638.75|17518.75|17638.75|17518.75|17635.53|17515.53|10
1649063620000|2022-04-04 09:13:40|17638.77|17518.77|17641.04|17521.04|17641.04|17521.04|17638.62|17518.62|10
1649063630000|2022-04-04 09:13:50|17641.14|17521.14|17642.01|17522.01|17642.01|17522.01|17640.49|17520.49|10
1649063640000|2022-04-04 09:14:00|17642.16|17522.16|17641.91|17521.91|17642.16|17522.16|17641.41|17521.41|9
1649063650000|2022-04-04 09:14:10|17641.63|17521.63|17640.79|17520.79|17641.94|17521.94|17640.79|17520.79|10
1649063660000|2022-04-04 09:14:20|17640.94|17520.94|17639.37|17519.37|17640.94|17520.94|17639.26|17519.26|10
1649063670000|2022-04-04 09:14:30|17639.23|17519.23|17639.87|17519.87|17640.55|17520.55|17639.23|17519.23|9
1649063680000|2022-04-04 09:14:40|17639.95|17519.95|17640.1|17520.1|17640.1|17520.1|17639.01|17519.01|9
1649063690000|2022-04-04 09:14:50|17640.97|17520.97|17642.1|17522.1|17642.21|17522.21|17640.97|17520.97|10
1649063700000|2022-04-04 09:15:00|17641.87|17521.87|17645.82|17525.82|17645.82|17525.82|17641.54|17521.54|9
1649063710000|2022-04-04 09:15:10|17645.71|17525.71|17648.68|17528.68|17648.68|17528.68|17645.71|17525.71|9
1649063720000|2022-04-04 09:15:20|17648.73|17528.73|17647.28|17527.28|17649.53|17529.53|17647.28|17527.28|10
1649063730000|2022-04-04 09:15:30|17646.95|17526.95|17644.95|17524.95|17646.95|17526.95|17644.95|17524.95|10
1649063740000|2022-04-04 09:15:40|17644.53|17524.53|17643.34|17523.34|17644.53|17524.53|17643.28|17523.28|10
1649063750000|2022-04-04 09:15:50|17643.49|17523.49|17642.44|17522.44|17644.04|17524.04|17642.42|17522.42|10
1649063760000|2022-04-04 09:16:00|17642.59|17522.59|17641.93|17521.93|17642.99|17522.99|17641.93|17521.93|10
1649063770000|2022-04-04 09:16:10|17641.9|17521.9|17640.2|17520.2|17641.94|17521.94|17640.19|17520.19|10
1649063780000|2022-04-04 09:16:20|17640.48|17520.48|17639.2|17519.2|17640.62|17520.62|17638.93|17518.93|9
1649063790000|2022-04-04 09:16:30|17638.91|17518.91|17637.24|17517.24|17638.91|17518.91|17637.18|17517.18|10
1649063800000|2022-04-04 09:16:40|17637.17|17517.17|17635.34|17515.34|17637.17|17517.17|17635.34|17515.34|10
1649063810000|2022-04-04 09:16:50|17634.93|17514.93|17635.02|17515.02|17635.51|17515.51|17634.67|17514.67|10
1649063820000|2022-04-04 09:17:00|17634.97|17514.97|17633.08|17513.08|17635.35|17515.35|17632.87|17512.87|10
1649063830000|2022-04-04 09:17:10|17631.81|17511.81|17629.06|17509.06|17631.81|17511.81|17629.06|17509.06|8
1649063840000|2022-04-04 09:17:20|17629.13|17509.13|17627.22|17507.22|17629.13|17509.13|17627.13|17507.13|10
1649063850000|2022-04-04 09:17:30|17626.87|17506.87|17622.5|17502.5|17626.87|17506.87|17622.5|17502.5|10
1649063860000|2022-04-04 09:17:40|17622.58|17502.58|17620.48|17500.48|17622.58|17502.58|17620.02|17500.02|10
1649063870000|2022-04-04 09:17:50|17620.72|17500.72|17624.18|17504.18|17624.18|17504.18|17620.72|17500.72|10
1649063880000|2022-04-04 09:18:00|17624.16|17504.16|17624.23|17504.23|17624.94|17504.94|17624.01|17504.01|10
1649063890000|2022-04-04 09:18:10|17624.2|17504.2|17625|17505|17625.21|17505.21|17624.2|17504.2|10
1649063900000|2022-04-04 09:18:20|17624.77|17504.77|17625.31|17505.31|17625.31|17505.31|17624.3|17504.3|10
1649063910000|2022-04-04 09:18:30|17625.14|17505.14|17625.67|17505.67|17626.98|17506.98|17625.04|17505.04|10
1649063920000|2022-04-04 09:18:40|17626.02|17506.02|17628.35|17508.35|17628.35|17508.35|17625.92|17505.92|10
1649063930000|2022-04-04 09:18:50|17628.65|17508.65|17629.17|17509.17|17629.69|17509.69|17628.06|17508.06|9
1649063940000|2022-04-04 09:19:00|17629.58|17509.58|17630.35|17510.35|17630.35|17510.35|17628.53|17508.53|9
1649063950000|2022-04-04 09:19:10|17630.14|17510.14|17632.68|17512.68|17632.93|17512.93|17630.14|17510.14|10
1649063960000|2022-04-04 09:19:20|17633.28|17513.28|17634.4|17514.4|17634.41|17514.41|17633.28|17513.28|8
1649063970000|2022-04-04 09:19:30|17634.65|17514.65|17636.22|17516.22|17636.48|17516.48|17634.62|17514.62|10
1649063980000|2022-04-04 09:19:40|17636.2|17516.2|17636.29|17516.29|17636.34|17516.34|17635.9|17515.9|9
1649063990000|2022-04-04 09:19:50|17637.02|17517.02|17636.98|17516.98|17637.58|17517.58|17636.98|17516.98|10
1649064000000|2022-04-04 09:20:00|17636.93|17516.93|17636.35|17516.35|17637.26|17517.26|17636.35|17516.35|10
1649064010000|2022-04-04 09:20:10|17637.91|17517.91|17635.95|17515.95|17637.91|17517.91|17635.95|17515.95|9
1649064020000|2022-04-04 09:20:20|17635.44|17515.44|17635.04|17515.04|17636.08|17516.08|17634.72|17514.72|10
1649064030000|2022-04-04 09:20:30|17634.88|17514.88|17631.91|17511.91|17634.88|17514.88|17631.56|17511.56|10
1649064040000|2022-04-04 09:20:40|17631.72|17511.72|17630.07|17510.07|17631.98|17511.98|17629.65|17509.65|10
1649064050000|2022-04-04 09:20:50|17629.38|17509.38|17630.04|17510.04|17630.17|17510.17|17628.81|17508.81|10
1649064060000|2022-04-04 09:21:00|17630.11|17510.11|17631.67|17511.67|17631.67|17511.67|17630.11|17510.11|10
1649064070000|2022-04-04 09:21:10|17631.29|17511.29|17632.61|17512.61|17632.8|17512.8|17630.62|17510.62|10
1649064080000|2022-04-04 09:21:20|17632.6|17512.6|17632.37|17512.37|17632.81|17512.81|17632.19|17512.19|10
1649064090000|2022-04-04 09:21:30|17632.28|17512.28|17630.81|17510.81|17632.69|17512.69|17630.81|17510.81|9
1649064100000|2022-04-04 09:21:40|17630.71|17510.71|17630.49|17510.49|17631.06|17511.06|17630.49|17510.49|8
1649064110000|2022-04-04 09:21:50|17630.43|17510.43|17629.89|17509.89|17630.83|17510.83|17629.87|17509.87|10
1649064120000|2022-04-04 09:22:00|17630.2|17510.2|17630.6|17510.6|17630.6|17510.6|17629.74|17509.74|10
1649064130000|2022-04-04 09:22:10|17630.71|17510.71|17634.37|17514.37|17634.37|17514.37|17630.71|17510.71|9
1649064140000|2022-04-04 09:22:20|17634.44|17514.44|17634.91|17514.91|17634.99|17514.99|17634.08|17514.08|10
1649064150000|2022-04-04 09:22:30|17635.03|17515.03|17636.17|17516.17|17636.31|17516.31|17635.03|17515.03|10
1649064160000|2022-04-04 09:22:40|17636.74|17516.74|17636.22|17516.22|17636.74|17516.74|17636.01|17516.01|9
1649064170000|2022-04-04 09:22:50|17636.5|17516.5|17636.56|17516.56|17636.56|17516.56|17636.18|17516.18|9
1649064180000|2022-04-04 09:23:00|17636.45|17516.45|17636.47|17516.47|17636.58|17516.58|17636.38|17516.38|8
1649064190000|2022-04-04 09:23:10|17636.27|17516.27|17636.18|17516.18|17636.4|17516.4|17635.81|17515.81|9
1649064200000|2022-04-04 09:23:20|17636.13|17516.13|17637.07|17517.07|17637.07|17517.07|17636.13|17516.13|8
1649064210000|2022-04-04 09:23:30|17637.09|17517.09|17637.88|17517.88|17638|17518|17637.09|17517.09|10
1649064220000|2022-04-04 09:23:40|17638.57|17518.57|17642.34|17522.34|17642.34|17522.34|17638.57|17518.57|10
1649064230000|2022-04-04 09:23:50|17642.98|17522.98|17646.7|17526.7|17646.7|17526.7|17642.98|17522.98|10
1649064240000|2022-04-04 09:24:00|17646.73|17526.73|17650.1|17530.1|17650.1|17530.1|17646.48|17526.48|9
1649064250000|2022-04-04 09:24:10|17651.25|17531.25|17653.58|17533.58|17653.58|17533.58|17651.25|17531.25|10
1649064260000|2022-04-04 09:24:20|17653.43|17533.43|17652.67|17532.67|17653.72|17533.72|17652.62|17532.62|8
1649064270000|2022-04-04 09:24:30|17652.64|17532.64|17652.35|17532.35|17652.88|17532.88|17652.34|17532.34|10
1649064280000|2022-04-04 09:24:40|17652.43|17532.43|17652.9|17532.9|17652.95|17532.95|17652.27|17532.27|10
1649064290000|2022-04-04 09:24:50|17652.83|17532.83|17653.78|17533.78|17654.2|17534.2|17652.67|17532.67|10
1649064300000|2022-04-04 09:25:00|17654.35|17534.35|17656.26|17536.26|17656.54|17536.54|17654.04|17534.04|8
1649064310000|2022-04-04 09:25:10|17656.04|17536.04|17656.21|17536.21|17656.21|17536.21|17655.43|17535.43|10
1649064320000|2022-04-04 09:25:20|17656.34|17536.34|17656.01|17536.01|17656.44|17536.44|17656.01|17536.01|9
1649064330000|2022-04-04 09:25:30|17656.43|17536.43|17655.77|17535.77|17656.55|17536.55|17655.37|17535.37|10
1649064340000|2022-04-04 09:25:40|17655.96|17535.96|17658.25|17538.25|17658.49|17538.49|17655.48|17535.48|10
1649064350000|2022-04-04 09:25:50|17658.32|17538.32|17660.44|17540.44|17660.45|17540.45|17658.32|17538.32|10
1649064360000|2022-04-04 09:26:00|17660.36|17540.36|17661.29|17541.29|17662.46|17542.46|17660.36|17540.36|9
1649064370000|2022-04-04 09:26:10|17661.73|17541.73|17662.36|17542.36|17662.36|17542.36|17661.57|17541.57|10
1649064380000|2022-04-04 09:26:20|17661.38|17541.38|17662.54|17542.54|17662.62|17542.62|17661.35|17541.35|10
1649064390000|2022-04-04 09:26:30|17662.68|17542.68|17662.13|17542.13|17662.72|17542.72|17661.71|17541.71|10
1649064400000|2022-04-04 09:26:40|17661.77|17541.77|17664.29|17544.29|17664.29|17544.29|17661.46|17541.46|7
1649064410000|2022-04-04 09:26:50|17664.42|17544.42|17663.77|17543.77|17664.42|17544.42|17663.77|17543.77|9
1649064420000|2022-04-04 09:27:00|17663.76|17543.76|17665.67|17545.67|17665.67|17545.67|17663.76|17543.76|8
1649064430000|2022-04-04 09:27:10|17665.58|17545.58|17665.75|17545.75|17665.75|17545.75|17665.29|17545.29|10
1649064440000|2022-04-04 09:27:20|17665.71|17545.71|17666.06|17546.06|17666.06|17546.06|17665.64|17545.64|7
1649064450000|2022-04-04 09:27:30|17666.25|17546.25|17667.91|17547.91|17668.08|17548.08|17666.25|17546.25|10
1649064460000|2022-04-04 09:27:40|17667.98|17547.98|17667.57|17547.57|17668.04|17548.04|17667.57|17547.57|9
1649064470000|2022-04-04 09:27:50|17667.34|17547.34|17667.32|17547.32|17667.34|17547.34|17666.94|17546.94|8
1649064480000|2022-04-04 09:28:00|17667.39|17547.39|17667.55|17547.55|17667.68|17547.68|17667.38|17547.38|9
1649064490000|2022-04-04 09:28:10|17667.52|17547.52|17667.46|17547.46|17667.68|17547.68|17667.37|17547.37|10
1649064500000|2022-04-04 09:28:20|17667.42|17547.42|17667.49|17547.49|17667.89|17547.89|17667.33|17547.33|9
1649064510000|2022-04-04 09:28:30|17667.77|17547.77|17667.17|17547.17|17668.31|17548.31|17667.17|17547.17|9
1649064520000|2022-04-04 09:28:40|17667.25|17547.25|17667.88|17547.88|17667.96|17547.96|17667.11|17547.11|10
1649064530000|2022-04-04 09:28:50|17667.87|17547.87|17667.76|17547.76|17667.89|17547.89|17666.39|17546.39|10
1649064540000|2022-04-04 09:29:00|17667.9|17547.9|17666.89|17546.89|17667.91|17547.91|17666.68|17546.68|10
1649064550000|2022-04-04 09:29:10|17666.86|17546.86|17666.98|17546.98|17666.98|17546.98|17666.66|17546.66|9
1649064560000|2022-04-04 09:29:20|17667.01|17547.01|17666.93|17546.93|17667.02|17547.02|17666.67|17546.67|10
1649064570000|2022-04-04 09:29:30|17666.84|17546.84|17666.5|17546.5|17666.96|17546.96|17665.79|17545.79|10
1649064580000|2022-04-04 09:29:40|17666.58|17546.58|17666.09|17546.09|17666.58|17546.58|17665.85|17545.85|10
1649064590000|2022-04-04 09:29:50|17667.04|17547.04|17667.22|17547.22|17667.36|17547.36|17667.04|17547.04|9
1649064600000|2022-04-04 09:30:00|17667.51|17547.51|17667.75|17547.75|17667.75|17547.75|17666.94|17546.94|9
1649064610000|2022-04-04 09:30:10|17668.07|17548.07|17668.05|17548.05|17668.46|17548.46|17667.79|17547.79|10
1649064620000|2022-04-04 09:30:20|17667.94|17547.94|17666.57|17546.57|17667.94|17547.94|17666.57|17546.57|10
1649064630000|2022-04-04 09:30:30|17666.17|17546.17|17665.07|17545.07|17666.2|17546.2|17665.07|17545.07|10
1649064640000|2022-04-04 09:30:40|17664.39|17544.39|17664.8|17544.8|17664.88|17544.88|17664.38|17544.38|10
1649064650000|2022-04-04 09:30:50|17664.79|17544.79|17663.76|17543.76|17664.83|17544.83|17663.61|17543.61|10
1649064660000|2022-04-04 09:31:00|17663.63|17543.63|17662.89|17542.89|17664.21|17544.21|17662.89|17542.89|10
1649064670000|2022-04-04 09:31:10|17662.71|17542.71|17662.17|17542.17|17662.84|17542.84|17662.17|17542.17|9
1649064680000|2022-04-04 09:31:20|17662.09|17542.09|17661.75|17541.75|17662.09|17542.09|17661.07|17541.07|10
1649064690000|2022-04-04 09:31:30|17661.37|17541.37|17662.41|17542.41|17662.41|17542.41|17659.59|17539.59|10
1649064700000|2022-04-04 09:31:40|17662.87|17542.87|17665.51|17545.51|17665.51|17545.51|17662.87|17542.87|8
1649064710000|2022-04-04 09:31:50|17665.66|17545.66|17667.18|17547.18|17667.18|17547.18|17665.42|17545.42|8
1649064720000|2022-04-04 09:32:00|17666.91|17546.91|17668.42|17548.42|17668.42|17548.42|17666.91|17546.91|10
1649064730000|2022-04-04 09:32:10|17668.49|17548.49|17670.87|17550.87|17670.87|17550.87|17668.49|17548.49|9
1649064740000|2022-04-04 09:32:20|17670.94|17550.94|17672.33|17552.33|17672.33|17552.33|17670.77|17550.77|9
1649064750000|2022-04-04 09:32:30|17671.41|17551.41|17672.37|17552.37|17672.77|17552.77|17671.28|17551.28|10
1649064760000|2022-04-04 09:32:40|17672.23|17552.23|17671.6|17551.6|17672.57|17552.57|17671.4|17551.4|10
1649064770000|2022-04-04 09:32:50|17670.79|17550.79|17670.51|17550.51|17670.79|17550.79|17670.26|17550.26|9
1649064780000|2022-04-04 09:33:00|17670.15|17550.15|17669.91|17549.91|17670.32|17550.32|17669.7|17549.7|9
1649064790000|2022-04-04 09:33:10|17670.02|17550.02|17668.94|17548.94|17670.12|17550.12|17668.94|17548.94|8
1649064800000|2022-04-04 09:33:20|17669.03|17549.03|17669.49|17549.49|17669.59|17549.59|17668.9|17548.9|10
1649064810000|2022-04-04 09:33:30|17669.53|17549.53|17669.81|17549.81|17669.87|17549.87|17669.4|17549.4|10
1649064820000|2022-04-04 09:33:40|17669.35|17549.35|17668.86|17548.86|17669.35|17549.35|17668.64|17548.64|10
1649064830000|2022-04-04 09:33:50|17668.96|17548.96|17668.79|17548.79|17668.96|17548.96|17668.7|17548.7|8
1649064840000|2022-04-04 09:34:00|17668.85|17548.85|17668.14|17548.14|17668.85|17548.85|17667.81|17547.81|10
1649064850000|2022-04-04 09:34:10|17668.28|17548.28|17665.21|17545.21|17668.28|17548.28|17665.21|17545.21|10
1649064860000|2022-04-04 09:34:20|17664.44|17544.44|17664.62|17544.62|17664.62|17544.62|17663.72|17543.72|10
1649064870000|2022-04-04 09:34:30|17664.63|17544.63|17663.78|17543.78|17665.02|17545.02|17663.78|17543.78|10
1649064880000|2022-04-04 09:34:40|17663.51|17543.51|17665.5|17545.5|17665.58|17545.58|17663.51|17543.51|9
1649064890000|2022-04-04 09:34:50|17666.2|17546.2|17666.75|17546.75|17666.75|17546.75|17665.96|17545.96|8
1649064900000|2022-04-04 09:35:00|17666.65|17546.65|17666.12|17546.12|17666.65|17546.65|17665.94|17545.94|10
1649064910000|2022-04-04 09:35:10|17665.92|17545.92|17666.75|17546.75|17666.75|17546.75|17665.85|17545.85|10
1649064920000|2022-04-04 09:35:20|17666.79|17546.79|17665.88|17545.88|17667.48|17547.48|17665.88|17545.88|10
1649064930000|2022-04-04 09:35:30|17665.27|17545.27|17666.54|17546.54|17666.85|17546.85|17665.27|17545.27|10
1649064940000|2022-04-04 09:35:40|17666.47|17546.47|17666.08|17546.08|17666.47|17546.47|17665.6|17545.6|9
1649064950000|2022-04-04 09:35:50|17666.03|17546.03|17669.43|17549.43|17669.43|17549.43|17666.03|17546.03|10
1649064960000|2022-04-04 09:36:00|17669.38|17549.38|17671.16|17551.16|17671.62|17551.62|17669.38|17549.38|10
1649064970000|2022-04-04 09:36:10|17671.29|17551.29|17672.57|17552.57|17672.57|17552.57|17670.91|17550.91|10
1649064980000|2022-04-04 09:36:20|17672.87|17552.87|17675.64|17555.64|17676.07|17556.07|17672.87|17552.87|10
1649064990000|2022-04-04 09:36:30|17675.78|17555.78|17675.67|17555.67|17676.1|17556.1|17675.42|17555.42|10
1649065000000|2022-04-04 09:36:40|17675.64|17555.64|17675.85|17555.85|17675.85|17555.85|17675.49|17555.49|9
1649065010000|2022-04-04 09:36:50|17676.04|17556.04|17677.07|17557.07|17677.12|17557.12|17675.16|17555.16|10
1649065020000|2022-04-04 09:37:00|17677.16|17557.16|17677.22|17557.22|17677.26|17557.26|17677.05|17557.05|10
1649065030000|2022-04-04 09:37:10|17677.34|17557.34|17677.47|17557.47|17677.47|17557.47|17676.73|17556.73|10
1649065040000|2022-04-04 09:37:20|17677.35|17557.35|17677.42|17557.42|17677.42|17557.42|17677.11|17557.11|9
1649065050000|2022-04-04 09:37:30|17677.39|17557.39|17677.49|17557.49|17677.49|17557.49|17677.06|17557.06|8
1649065060000|2022-04-04 09:37:40|17677.23|17557.23|17678.86|17558.86|17678.86|17558.86|17676|17556|10
1649065070000|2022-04-04 09:37:50|17678.85|17558.85|17679.64|17559.64|17679.64|17559.64|17678.55|17558.55|10
1649065080000|2022-04-04 09:38:00|17679.74|17559.74|17680.62|17560.62|17681.17|17561.17|17679.74|17559.74|10
1649065090000|2022-04-04 09:38:10|17680.91|17560.91|17681.49|17561.49|17681.52|17561.52|17680.86|17560.86|9
1649065100000|2022-04-04 09:38:20|17681.46|17561.46|17681.14|17561.14|17681.58|17561.58|17680.95|17560.95|9
1649065110000|2022-04-04 09:38:30|17681.04|17561.04|17680.99|17560.99|17681.13|17561.13|17680.85|17560.85|9
1649065120000|2022-04-04 09:38:40|17680.94|17560.94|17679.46|17559.46|17681.02|17561.02|17679.46|17559.46|10
1649065130000|2022-04-04 09:38:50|17678.58|17558.58|17677.64|17557.64|17678.88|17558.88|17677.42|17557.42|10
1649065140000|2022-04-04 09:39:00|17677.97|17557.97|17679.52|17559.52|17679.52|17559.52|17677.87|17557.87|10
1649065150000|2022-04-04 09:39:10|17679.54|17559.54|17679.65|17559.65|17680.33|17560.33|17679.54|17559.54|9
1649065160000|2022-04-04 09:39:20|17678.77|17558.77|17678.08|17558.08|17678.77|17558.77|17677.74|17557.74|10
1649065170000|2022-04-04 09:39:30|17677.87|17557.87|17679.49|17559.49|17679.49|17559.49|17677.87|17557.87|9
1649065180000|2022-04-04 09:39:40|17679.3|17559.3|17679.67|17559.67|17679.67|17559.67|17678.3|17558.3|10
1649065190000|2022-04-04 09:39:50|17679.68|17559.68|17679.49|17559.49|17679.78|17559.78|17679.21|17559.21|9
1649065200000|2022-04-04 09:40:00|17680.09|17560.09|17679.88|17559.88|17680.1|17560.1|17679.75|17559.75|10
1649065210000|2022-04-04 09:40:10|17679.94|17559.94|17680.05|17560.05|17680.05|17560.05|17679.37|17559.37|9
1649065220000|2022-04-04 09:40:20|17679.86|17559.86|17680.99|17560.99|17680.99|17560.99|17679.53|17559.53|9
1649065230000|2022-04-04 09:40:30|17681.24|17561.24|17680.56|17560.56|17681.32|17561.32|17680.12|17560.12|10
1649065240000|2022-04-04 09:40:40|17680.33|17560.33|17677.27|17557.27|17680.34|17560.34|17677.27|17557.27|10
1649065250000|2022-04-04 09:40:50|17676.91|17556.91|17677.67|17557.67|17677.67|17557.67|17676.86|17556.86|10
1649065260000|2022-04-04 09:41:00|17677.56|17557.56|17678.39|17558.39|17678.42|17558.42|17677.06|17557.06|10
1649065270000|2022-04-04 09:41:10|17678.71|17558.71|17677.77|17557.77|17679.04|17559.04|17677.74|17557.74|10
1649065280000|2022-04-04 09:41:20|17677.74|17557.74|17677.87|17557.87|17677.87|17557.87|17677.39|17557.39|10
1649065290000|2022-04-04 09:41:30|17677.9|17557.9|17677.8|17557.8|17677.9|17557.9|17677.34|17557.34|9
1649065300000|2022-04-04 09:41:40|17677.22|17557.22|17676.71|17556.71|17677.23|17557.23|17676.61|17556.61|9
1649065310000|2022-04-04 09:41:50|17676.83|17556.83|17677.68|17557.68|17678.35|17558.35|17676.7|17556.7|10
1649065320000|2022-04-04 09:42:00|17677.77|17557.77|17677.92|17557.92|17678.11|17558.11|17677.49|17557.49|10
1649065330000|2022-04-04 09:42:10|17677.67|17557.67|17676.49|17556.49|17677.67|17557.67|17676.23|17556.23|10
1649065340000|2022-04-04 09:42:20|17676.64|17556.64|17676.55|17556.55|17676.78|17556.78|17676.21|17556.21|9
1649065350000|2022-04-04 09:42:30|17676.56|17556.56|17676.06|17556.06|17676.71|17556.71|17676.06|17556.06|10
1649065360000|2022-04-04 09:42:40|17675.53|17555.53|17675.66|17555.66|17675.92|17555.92|17675.49|17555.49|8
1649065370000|2022-04-04 09:42:50|17676.01|17556.01|17677.14|17557.14|17677.14|17557.14|17675.66|17555.66|9
1649065380000|2022-04-04 09:43:00|17677.31|17557.31|17677.08|17557.08|17677.46|17557.46|17676.71|17556.71|9
1649065390000|2022-04-04 09:43:10|17677.21|17557.21|17679.62|17559.62|17679.62|17559.62|17677.21|17557.21|10
1649065400000|2022-04-04 09:43:20|17679.76|17559.76|17679.34|17559.34|17680.11|17560.11|17679.34|17559.34|9
1649065410000|2022-04-04 09:43:30|17679.88|17559.88|17681.71|17561.71|17681.71|17561.71|17679.88|17559.88|10
1649065420000|2022-04-04 09:43:40|17681.85|17561.85|17683.44|17563.44|17683.44|17563.44|17681.85|17561.85|10
1649065430000|2022-04-04 09:43:50|17683.94|17563.94|17683.94|17563.94|17684.01|17564.01|17683.21|17563.21|10
1649065440000|2022-04-04 09:44:00|17684.11|17564.11|17684.33|17564.33|17684.39|17564.39|17684.08|17564.08|8
1649065450000|2022-04-04 09:44:10|17684.38|17564.38|17683.01|17563.01|17684.57|17564.57|17682.93|17562.93|9
1649065460000|2022-04-04 09:44:20|17682.94|17562.94|17682.08|17562.08|17683.16|17563.16|17682.08|17562.08|9
1649065470000|2022-04-04 09:44:30|17681.58|17561.58|17682.01|17562.01|17682.67|17562.67|17681.58|17561.58|10
1649065480000|2022-04-04 09:44:40|17680.77|17560.77|17677.41|17557.41|17680.77|17560.77|17677.41|17557.41|10
1649065490000|2022-04-04 09:44:50|17676.88|17556.88|17672.36|17552.36|17676.88|17556.88|17671.49|17551.49|10
1649065500000|2022-04-04 09:45:00|17671.19|17551.19|17665.38|17545.38|17671.19|17551.19|17665.38|17545.38|10
1649065510000|2022-04-04 09:45:10|17665.03|17545.03|17664.28|17544.28|17665.21|17545.21|17664.28|17544.28|9
1649065520000|2022-04-04 09:45:20|17663.3|17543.3|17657.91|17537.91|17663.36|17543.36|17657.91|17537.91|10
1649065530000|2022-04-04 09:45:30|17658.2|17538.2|17659.51|17539.51|17659.51|17539.51|17658.2|17538.2|10
1649065540000|2022-04-04 09:45:40|17657.64|17537.64|17653.7|17533.7|17657.64|17537.64|17653.7|17533.7|8
1649065550000|2022-04-04 09:45:50|17653.06|17533.06|17648.92|17528.92|17653.06|17533.06|17648.92|17528.92|8
1649065560000|2022-04-04 09:46:00|17648.14|17528.14|17646.81|17526.81|17648.14|17528.14|17646.75|17526.75|9
1649065570000|2022-04-04 09:46:10|17646.92|17526.92|17644.8|17524.8|17646.92|17526.92|17644.8|17524.8|10
1649065580000|2022-04-04 09:46:20|17644.89|17524.89|17643.05|17523.05|17645.05|17525.05|17643.05|17523.05|9
1649065590000|2022-04-04 09:46:30|17642.91|17522.91|17641.95|17521.95|17643.35|17523.35|17641.47|17521.47|9
1649065600000|2022-04-04 09:46:40|17642.12|17522.12|17641.93|17521.93|17642.12|17522.12|17641.18|17521.18|9
1649065610000|2022-04-04 09:46:50|17642.03|17522.03|17641.82|17521.82|17642.37|17522.37|17641.44|17521.44|10
1649065620000|2022-04-04 09:47:00|17641.79|17521.79|17641.37|17521.37|17642.05|17522.05|17641.37|17521.37|8
1649065630000|2022-04-04 09:47:10|17641.76|17521.76|17642.18|17522.18|17642.29|17522.29|17641.36|17521.36|10
1649065640000|2022-04-04 09:47:20|17641.66|17521.66|17641.68|17521.68|17641.93|17521.93|17641.41|17521.41|10
1649065650000|2022-04-04 09:47:30|17641.65|17521.65|17640.95|17520.95|17641.77|17521.77|17640.95|17520.95|9
1649065660000|2022-04-04 09:47:40|17640.93|17520.93|17640.84|17520.84|17641.5|17521.5|17640.84|17520.84|7
1649065670000|2022-04-04 09:47:50|17641.21|17521.21|17640.13|17520.13|17641.39|17521.39|17639.97|17519.97|9
1649065680000|2022-04-04 09:48:00|17640.37|17520.37|17639.87|17519.87|17640.39|17520.39|17639.61|17519.61|9
1649065690000|2022-04-04 09:48:10|17639.58|17519.58|17635.01|17515.01|17639.58|17519.58|17635.01|17515.01|9
1649065700000|2022-04-04 09:48:20|17635.18|17515.18|17635.73|17515.73|17635.73|17515.73|17635.09|17515.09|10
1649065710000|2022-04-04 09:48:30|17636.19|17516.19|17636.65|17516.65|17636.65|17516.65|17635.84|17515.84|10
1649065720000|2022-04-04 09:48:40|17636.84|17516.84|17636.47|17516.47|17636.84|17516.84|17636.33|17516.33|9
1649065730000|2022-04-04 09:48:50|17636.91|17516.91|17637.33|17517.33|17637.33|17517.33|17636.91|17516.91|9
1649065740000|2022-04-04 09:49:00|17637.39|17517.39|17637.65|17517.65|17637.66|17517.66|17637.36|17517.36|10
1649065750000|2022-04-04 09:49:10|17637.87|17517.87|17638.01|17518.01|17638.04|17518.04|17637.76|17517.76|10
1649065760000|2022-04-04 09:49:20|17637.45|17517.45|17637.09|17517.09|17637.5|17517.5|17636.89|17516.89|9
1649065770000|2022-04-04 09:49:30|17637.29|17517.29|17632.77|17512.77|17637.29|17517.29|17632.77|17512.77|10
1649065780000|2022-04-04 09:49:40|17631.9|17511.9|17629.89|17509.89|17631.9|17511.9|17629.89|17509.89|9
1649065790000|2022-04-04 09:49:50|17630.07|17510.07|17629.03|17509.03|17630.21|17510.21|17629.03|17509.03|9
1649065800000|2022-04-04 09:50:00|17628.71|17508.71|17627.75|17507.75|17628.98|17508.98|17627.75|17507.75|10
1649065810000|2022-04-04 09:50:10|17627.13|17507.13|17625.81|17505.81|17627.13|17507.13|17625.81|17505.81|8
1649065820000|2022-04-04 09:50:20|17625.8|17505.8|17626.11|17506.11|17626.26|17506.26|17625.66|17505.66|10
1649065830000|2022-04-04 09:50:30|17626.05|17506.05|17625.93|17505.93|17626.05|17506.05|17625.45|17505.45|10
1649065840000|2022-04-04 09:50:40|17625.32|17505.32|17626.27|17506.27|17626.65|17506.65|17625.32|17505.32|10
1649065850000|2022-04-04 09:50:50|17626.03|17506.03|17626.13|17506.13|17627.06|17507.06|17625.7|17505.7|10
1649065860000|2022-04-04 09:51:00|17626.09|17506.09|17626.78|17506.78|17626.78|17506.78|17625.97|17505.97|9
1649065870000|2022-04-04 09:51:10|17627.08|17507.08|17626.96|17506.96|17627.16|17507.16|17626.78|17506.78|10
1649065880000|2022-04-04 09:51:20|17626.8|17506.8|17626.12|17506.12|17626.92|17506.92|17626.12|17506.12|10
1649065890000|2022-04-04 09:51:30|17626.28|17506.28|17625.29|17505.29|17626.39|17506.39|17625.15|17505.15|9
1649065900000|2022-04-04 09:51:40|17625.43|17505.43|17624.98|17504.98|17625.8|17505.8|17624.98|17504.98|10
1649065910000|2022-04-04 09:51:50|17624.51|17504.51|17624.31|17504.31|17624.85|17504.85|17624.31|17504.31|10
1649065920000|2022-04-04 09:52:00|17624.25|17504.25|17624.65|17504.65|17624.93|17504.93|17624.25|17504.25|8
1649065930000|2022-04-04 09:52:10|17624.58|17504.58|17623.04|17503.04|17624.58|17504.58|17623.04|17503.04|10
1649065940000|2022-04-04 09:52:20|17622.71|17502.71|17622.39|17502.39|17623.11|17503.11|17622.19|17502.19|10
1649065950000|2022-04-04 09:52:30|17622.41|17502.41|17622.49|17502.49|17622.98|17502.98|17622.22|17502.22|10
1649065960000|2022-04-04 09:52:40|17621.68|17501.68|17617.81|17497.81|17621.68|17501.68|17617.81|17497.81|9
1649065970000|2022-04-04 09:52:50|17617.94|17497.94|17615.44|17495.44|17617.94|17497.94|17615.44|17495.44|10
1649065980000|2022-04-04 09:53:00|17615.02|17495.02|17613.17|17493.17|17615.22|17495.22|17613.17|17493.17|10
1649065990000|2022-04-04 09:53:10|17612.52|17492.52|17612.14|17492.14|17612.52|17492.52|17611.67|17491.67|10
1649066000000|2022-04-04 09:53:20|17611.68|17491.68|17609.88|17489.88|17611.71|17491.71|17609.69|17489.69|10
1649066010000|2022-04-04 09:53:30|17610.06|17490.06|17608.95|17488.95|17610.06|17490.06|17608.32|17488.32|10
1649066020000|2022-04-04 09:53:40|17608.65|17488.65|17603.05|17483.05|17608.65|17488.65|17603.05|17483.05|10
1649066030000|2022-04-04 09:53:50|17602.2|17482.2|17593.42|17473.42|17602.2|17482.2|17593.42|17473.42|10
1649066040000|2022-04-04 09:54:00|17591.31|17471.31|17572.53|17452.53|17591.31|17471.31|17572.19|17452.19|10
1649066050000|2022-04-04 09:54:10|17571.82|17451.82|17567.56|17447.56|17571.82|17451.82|17563.74|17443.74|10
1649066060000|2022-04-04 09:54:20|17567.79|17447.79|17575.66|17455.66|17575.66|17455.66|17567.79|17447.79|10
1649066070000|2022-04-04 09:54:30|17576.43|17456.43|17578.94|17458.94|17578.94|17458.94|17576.43|17456.43|9
1649066080000|2022-04-04 09:54:40|17579.59|17459.59|17582.5|17462.5|17582.5|17462.5|17579.59|17459.59|10
1649066090000|2022-04-04 09:54:50|17584.71|17464.71|17583.48|17463.48|17584.97|17464.97|17583.48|17463.48|9
1649066100000|2022-04-04 09:55:00|17582.49|17462.49|17571.41|17451.41|17582.49|17462.49|17571.41|17451.41|9
1649066110000|2022-04-04 09:55:10|17570.68|17450.68|17568.01|17448.01|17570.68|17450.68|17567.72|17447.72|9
1649066120000|2022-04-04 09:55:20|17568.25|17448.25|17569.01|17449.01|17570.05|17450.05|17568.25|17448.25|9
1649066130000|2022-04-04 09:55:30|17569.06|17449.06|17570.31|17450.31|17570.39|17450.39|17569.02|17449.02|10
1649066140000|2022-04-04 09:55:40|17569.8|17449.8|17566.76|17446.76|17569.92|17449.92|17566.76|17446.76|10
1649066150000|2022-04-04 09:55:50|17566.91|17446.91|17561.61|17441.61|17566.91|17446.91|17561.61|17441.61|10
1649066160000|2022-04-04 09:56:00|17560.65|17440.65|17559.11|17439.11|17560.65|17440.65|17558.96|17438.96|10
1649066170000|2022-04-04 09:56:10|17559.18|17439.18|17564.94|17444.94|17564.94|17444.94|17559.18|17439.18|10
1649066180000|2022-04-04 09:56:20|17565.65|17445.65|17572.25|17452.25|17572.25|17452.25|17565.65|17445.65|10
1649066190000|2022-04-04 09:56:30|17572.35|17452.35|17575.4|17455.4|17576.91|17456.91|17572.35|17452.35|10
1649066200000|2022-04-04 09:56:40|17575.18|17455.18|17575.58|17455.58|17576.36|17456.36|17575.18|17455.18|10
1649066210000|2022-04-04 09:56:50|17575.66|17455.66|17577.92|17457.92|17579|17459|17575.66|17455.66|10
1649066220000|2022-04-04 09:57:00|17577.95|17457.95|17574.74|17454.74|17578.42|17458.42|17574.74|17454.74|10
1649066230000|2022-04-04 09:57:10|17573.81|17453.81|17567.78|17447.78|17573.81|17453.81|17567.78|17447.78|10
1649066240000|2022-04-04 09:57:20|17567.46|17447.46|17564|17444|17567.5|17447.5|17564|17444|10
1649066250000|2022-04-04 09:57:30|17563.36|17443.36|17562.54|17442.54|17563.36|17443.36|17560.97|17440.97|10
1649066260000|2022-04-04 09:57:40|17563.27|17443.27|17565.53|17445.53|17565.53|17445.53|17563.27|17443.27|10
1649066270000|2022-04-04 09:57:50|17565.48|17445.48|17564.47|17444.47|17566|17446|17564.47|17444.47|10
1649066280000|2022-04-04 09:58:00|17564.31|17444.31|17560.27|17440.27|17564.83|17444.83|17560.27|17440.27|10
1649066290000|2022-04-04 09:58:10|17560.26|17440.26|17560.66|17440.66|17560.66|17440.66|17559.4|17439.4|10
1649066300000|2022-04-04 09:58:20|17561.44|17441.44|17564.73|17444.73|17564.73|17444.73|17561.4|17441.4|10
1649066310000|2022-04-04 09:58:30|17564.97|17444.97|17566.7|17446.7|17566.7|17446.7|17564.97|17444.97|10
1649066320000|2022-04-04 09:58:40|17566.99|17446.99|17568.63|17448.63|17568.9|17448.9|17566.99|17446.99|10
1649066330000|2022-04-04 09:58:50|17569.08|17449.08|17570.32|17450.32|17570.32|17450.32|17569.04|17449.04|10
1649066340000|2022-04-04 09:59:00|17571.19|17451.19|17571.29|17451.29|17571.68|17451.68|17571.19|17451.19|10
1649066350000|2022-04-04 09:59:10|17571.23|17451.23|17570.46|17450.46|17571.23|17451.23|17569.93|17449.93|10
1649066360000|2022-04-04 09:59:20|17570.19|17450.19|17570.35|17450.35|17570.54|17450.54|17569.98|17449.98|10
1649066370000|2022-04-04 09:59:30|17570.29|17450.29|17568.48|17448.48|17570.29|17450.29|17568.48|17448.48|9
1649066380000|2022-04-04 09:59:40|17568.54|17448.54|17567.44|17447.44|17568.58|17448.58|17567.37|17447.37|10
1649066390000|2022-04-04 09:59:50|17567.48|17447.48|17567.02|17447.02|17567.78|17447.78|17566.92|17446.92|10
1649066400000|2022-04-04 10:00:00|17566.96|17446.96|17566.4|17446.4|17568.13|17448.13|17566.15|17446.15|10
1649066410000|2022-04-04 10:00:10|17565.6|17445.6|17563.93|17443.93|17565.6|17445.6|17563.03|17443.03|10
1649066420000|2022-04-04 10:00:20|17564.32|17444.32|17564.33|17444.33|17565.28|17445.28|17564.32|17444.32|10
1649066430000|2022-04-04 10:00:30|17564.77|17444.77|17565.95|17445.95|17565.98|17445.98|17564.77|17444.77|10
1649066440000|2022-04-04 10:00:40|17566.29|17446.29|17568.01|17448.01|17568.01|17448.01|17566.29|17446.29|10
1649066450000|2022-04-04 10:00:50|17567.9|17447.9|17572.13|17452.13|17572.13|17452.13|17567.9|17447.9|10
1649066460000|2022-04-04 10:01:00|17573.14|17453.14|17572.81|17452.81|17573.26|17453.26|17572.48|17452.48|9
1649066470000|2022-04-04 10:01:10|17572.37|17452.37|17569.71|17449.71|17572.37|17452.37|17569.71|17449.71|10
1649066480000|2022-04-04 10:01:20|17568.55|17448.55|17567.2|17447.2|17568.55|17448.55|17567.2|17447.2|9
1649066490000|2022-04-04 10:01:30|17567|17447|17566.11|17446.11|17567|17447|17565.47|17445.47|10
1649066500000|2022-04-04 10:01:40|17564.42|17444.42|17562.57|17442.57|17564.42|17444.42|17562.57|17442.57|10
1649066510000|2022-04-04 10:01:50|17562.54|17442.54|17562.48|17442.48|17562.54|17442.54|17562.14|17442.14|9
1649066520000|2022-04-04 10:02:00|17563.41|17443.41|17561.62|17441.62|17563.41|17443.41|17561.62|17441.62|10
1649066530000|2022-04-04 10:02:10|17561.7|17441.7|17560.41|17440.41|17561.8|17441.8|17560.41|17440.41|10
1649066540000|2022-04-04 10:02:20|17560.29|17440.29|17559.55|17439.55|17560.57|17440.57|17559.55|17439.55|9
1649066550000|2022-04-04 10:02:30|17559.38|17439.38|17553.01|17433.01|17559.38|17439.38|17553.01|17433.01|10
1649066560000|2022-04-04 10:02:40|17550.42|17430.42|17545.85|17425.85|17550.42|17430.42|17545.6|17425.6|10
1649066570000|2022-04-04 10:02:50|17546.11|17426.11|17544.11|17424.11|17546.11|17426.11|17543.76|17423.76|10
1649066580000|2022-04-04 10:03:00|17544.03|17424.03|17542.53|17422.53|17544.04|17424.04|17542.53|17422.53|9
1649066590000|2022-04-04 10:03:10|17541.73|17421.73|17536.74|17416.74|17541.73|17421.73|17536.17|17416.17|10
1649066600000|2022-04-04 10:03:20|17536.78|17416.78|17532.23|17412.23|17536.78|17416.78|17532.11|17412.11|10
1649066610000|2022-04-04 10:03:30|17531.56|17411.56|17524.65|17404.65|17531.56|17411.56|17524.65|17404.65|10
1649066620000|2022-04-04 10:03:40|17523.63|17403.63|17521.06|17401.06|17523.63|17403.63|17520.81|17400.81|10
1649066630000|2022-04-04 10:03:50|17520.66|17400.66|17522.76|17402.76|17523.01|17403.01|17520.66|17400.66|10
1649066640000|2022-04-04 10:04:00|17522.58|17402.58|17519.44|17399.44|17522.89|17402.89|17519.44|17399.44|9
1649066650000|2022-04-04 10:04:10|17519.45|17399.45|17525.09|17405.09|17525.09|17405.09|17518.72|17398.72|10
1649066660000|2022-04-04 10:04:20|17525.11|17405.11|17533.69|17413.69|17533.69|17413.69|17525.11|17405.11|10
1649066670000|2022-04-04 10:04:30|17534.24|17414.24|17537.73|17417.73|17537.73|17417.73|17534.12|17414.12|10
1649066680000|2022-04-04 10:04:40|17537.76|17417.76|17539.07|17419.07|17539.07|17419.07|17537.76|17417.76|10
1649066690000|2022-04-04 10:04:50|17539.18|17419.18|17541.9|17421.9|17541.9|17421.9|17539.18|17419.18|10
1649066700000|2022-04-04 10:05:00|17541.2|17421.2|17543.16|17423.16|17543.16|17423.16|17540.92|17420.92|10
1649066710000|2022-04-04 10:05:10|17543.34|17423.34|17542.82|17422.82|17543.34|17423.34|17542.39|17422.39|10
1649066720000|2022-04-04 10:05:20|17542.89|17422.89|17545.08|17425.08|17545.08|17425.08|17542.84|17422.84|10
1649066730000|2022-04-04 10:05:30|17544.76|17424.76|17537.71|17417.71|17544.76|17424.76|17537.71|17417.71|9
1649066740000|2022-04-04 10:05:40|17536.82|17416.82|17533.72|17413.72|17536.82|17416.82|17533.31|17413.31|10
1649066750000|2022-04-04 10:05:50|17533.74|17413.74|17533.49|17413.49|17534.69|17414.69|17533.27|17413.27|10
1649066760000|2022-04-04 10:06:00|17533.73|17413.73|17532.04|17412.04|17533.81|17413.81|17531.3|17411.3|10
1649066770000|2022-04-04 10:06:10|17532.33|17412.33|17531.57|17411.57|17532.39|17412.39|17531.57|17411.57|10
1649066780000|2022-04-04 10:06:20|17531.1|17411.1|17528.75|17408.75|17531.1|17411.1|17528.75|17408.75|10
1649066790000|2022-04-04 10:06:30|17528.77|17408.77|17526.52|17406.52|17529.1|17409.1|17526.47|17406.47|9
1649066800000|2022-04-04 10:06:40|17526.04|17406.04|17524.66|17404.66|17526.04|17406.04|17524.12|17404.12|10
1649066810000|2022-04-04 10:06:50|17525.03|17405.03|17528.34|17408.34|17528.34|17408.34|17524.96|17404.96|10
1649066820000|2022-04-04 10:07:00|17528.49|17408.49|17530.23|17410.23|17531.2|17411.2|17528.49|17408.49|10
1649066830000|2022-04-04 10:07:10|17530.09|17410.09|17529.7|17409.7|17530.56|17410.56|17529.7|17409.7|10
1649066840000|2022-04-04 10:07:20|17530.15|17410.15|17527.58|17407.58|17530.15|17410.15|17527.52|17407.52|10
1649066850000|2022-04-04 10:07:30|17527.41|17407.41|17519.3|17399.3|17527.47|17407.47|17519.3|17399.3|10
1649066860000|2022-04-04 10:07:40|17518.98|17398.98|17519.43|17399.43|17519.43|17399.43|17515.9|17395.9|10
1649066870000|2022-04-04 10:07:50|17519.8|17399.8|17521.69|17401.69|17521.69|17401.69|17519.8|17399.8|10
1649066880000|2022-04-04 10:08:00|17522.22|17402.22|17524.18|17404.18|17524.18|17404.18|17522.19|17402.19|10
1649066890000|2022-04-04 10:08:10|17524.29|17404.29|17524.19|17404.19|17525.34|17405.34|17523.83|17403.83|10
1649066900000|2022-04-04 10:08:20|17523.79|17403.79|17522.78|17402.78|17524.07|17404.07|17522.54|17402.54|10
1649066910000|2022-04-04 10:08:30|17522.87|17402.87|17521.69|17401.69|17522.98|17402.98|17521.69|17401.69|9
1649066920000|2022-04-04 10:08:40|17521.59|17401.59|17519.63|17399.63|17521.59|17401.59|17519.63|17399.63|10
1649066930000|2022-04-04 10:08:50|17519.61|17399.61|17521.07|17401.07|17521.67|17401.67|17519.61|17399.61|10
1649066940000|2022-04-04 10:09:00|17521.44|17401.44|17523.87|17403.87|17523.87|17403.87|17521.44|17401.44|10
1649066950000|2022-04-04 10:09:10|17524.31|17404.31|17523.56|17403.56|17524.36|17404.36|17523.43|17403.43|9
1649066960000|2022-04-04 10:09:20|17523.81|17403.81|17523.35|17403.35|17524.47|17404.47|17523.35|17403.35|10
1649066970000|2022-04-04 10:09:30|17523.23|17403.23|17522.59|17402.59|17523.38|17403.38|17522.31|17402.31|10
1649066980000|2022-04-04 10:09:40|17522.43|17402.43|17521.87|17401.87|17522.54|17402.54|17521.75|17401.75|10
1649066990000|2022-04-04 10:09:50|17522.15|17402.15|17519.57|17399.57|17522.15|17402.15|17519.57|17399.57|10
1649067000000|2022-04-04 10:10:00|17519.27|17399.27|17519.1|17399.1|17520.09|17400.09|17519.1|17399.1|10
1649067010000|2022-04-04 10:10:10|17518.8|17398.8|17521.5|17401.5|17521.5|17401.5|17518.27|17398.27|10
1649067020000|2022-04-04 10:10:20|17523.04|17403.04|17525.61|17405.61|17525.61|17405.61|17523.04|17403.04|9
1649067030000|2022-04-04 10:10:30|17525.93|17405.93|17531.47|17411.47|17531.47|17411.47|17525.93|17405.93|9
1649067040000|2022-04-04 10:10:40|17531.53|17411.53|17535.01|17415.01|17535.25|17415.25|17531.53|17411.53|10
1649067050000|2022-04-04 10:10:50|17535.17|17415.17|17537.65|17417.65|17537.67|17417.67|17535.17|17415.17|10
1649067060000|2022-04-04 10:11:00|17538.54|17418.54|17538.76|17418.76|17539.09|17419.09|17538.06|17418.06|10
1649067070000|2022-04-04 10:11:10|17538.69|17418.69|17537.46|17417.46|17538.76|17418.76|17537.46|17417.46|9
1649067080000|2022-04-04 10:11:20|17536.38|17416.38|17535.98|17415.98|17536.38|17416.38|17535.29|17415.29|9
1649067090000|2022-04-04 10:11:30|17536.26|17416.26|17535.28|17415.28|17536.26|17416.26|17535.15|17415.15|10
1649067100000|2022-04-04 10:11:40|17535.78|17415.78|17537.3|17417.3|17537.5|17417.5|17535.78|17415.78|10
1649067110000|2022-04-04 10:11:50|17537.7|17417.7|17537.37|17417.37|17537.79|17417.79|17536.98|17416.98|10
1649067120000|2022-04-04 10:12:00|17537.89|17417.89|17538.25|17418.25|17538.43|17418.43|17537.78|17417.78|8
1649067130000|2022-04-04 10:12:10|17538.28|17418.28|17537.35|17417.35|17538.33|17418.33|17537.12|17417.12|9
1649067140000|2022-04-04 10:12:20|17536.76|17416.76|17538.34|17418.34|17538.55|17418.55|17536.76|17416.76|10
1649067150000|2022-04-04 10:12:30|17538.78|17418.78|17538.63|17418.63|17538.92|17418.92|17538.32|17418.32|10
1649067160000|2022-04-04 10:12:40|17539.44|17419.44|17542.15|17422.15|17542.15|17422.15|17539.44|17419.44|10
1649067170000|2022-04-04 10:12:50|17543.66|17423.66|17545.43|17425.43|17545.43|17425.43|17543.66|17423.66|10
1649067180000|2022-04-04 10:13:00|17546.06|17426.06|17547.94|17427.94|17548|17428|17546.06|17426.06|10
1649067190000|2022-04-04 10:13:10|17547.92|17427.92|17550.14|17430.14|17550.14|17430.14|17547.92|17427.92|10
1649067200000|2022-04-04 10:13:20|17550.73|17430.73|17551.83|17431.83|17551.95|17431.95|17550.52|17430.52|10
1649067210000|2022-04-04 10:13:30|17552.1|17432.1|17553.09|17433.09|17553.09|17433.09|17551.95|17431.95|10
1649067220000|2022-04-04 10:13:40|17553.19|17433.19|17552.91|17432.91|17553.61|17433.61|17552.33|17432.33|10
1649067230000|2022-04-04 10:13:50|17552.98|17432.98|17555.36|17435.36|17555.36|17435.36|17552.98|17432.98|8
1649067240000|2022-04-04 10:14:00|17555.08|17435.08|17556.49|17436.49|17556.49|17436.49|17555.08|17435.08|9
1649067250000|2022-04-04 10:14:10|17556.57|17436.57|17559.03|17439.03|17559.04|17439.04|17556.57|17436.57|10
1649067260000|2022-04-04 10:14:20|17559.11|17439.11|17563.96|17443.96|17563.96|17443.96|17559.11|17439.11|10
1649067270000|2022-04-04 10:14:30|17562.62|17442.62|17564.34|17444.34|17564.34|17444.34|17562.62|17442.62|10
1649067280000|2022-04-04 10:14:40|17564.51|17444.51|17567.11|17447.11|17567.11|17447.11|17564.51|17444.51|10
1649067290000|2022-04-04 10:14:50|17567.26|17447.26|17567.71|17447.71|17568.12|17448.12|17567.11|17447.11|9
1649067300000|2022-04-04 10:15:00|17568.95|17448.95|17569.95|17449.95|17569.95|17449.95|17568.08|17448.08|10
1649067310000|2022-04-04 10:15:10|17570.24|17450.24|17571.28|17451.28|17571.28|17451.28|17570.05|17450.05|9
1649067320000|2022-04-04 10:15:20|17571.57|17451.57|17571.24|17451.24|17571.93|17451.93|17570.72|17450.72|10
1649067330000|2022-04-04 10:15:30|17571.4|17451.4|17571.64|17451.64|17571.99|17451.99|17571.34|17451.34|10
1649067340000|2022-04-04 10:15:40|17571.77|17451.77|17575.05|17455.05|17575.05|17455.05|17571.77|17451.77|8
1649067350000|2022-04-04 10:15:50|17575.31|17455.31|17577.36|17457.36|17577.36|17457.36|17575.24|17455.24|10
1649067360000|2022-04-04 10:16:00|17578.27|17458.27|17584.16|17464.16|17584.16|17464.16|17578.27|17458.27|9
1649067370000|2022-04-04 10:16:10|17584.71|17464.71|17591.62|17471.62|17591.62|17471.62|17584.71|17464.71|10
1649067380000|2022-04-04 10:16:20|17591.95|17471.95|17595.65|17475.65|17595.73|17475.73|17591.95|17471.95|10
1649067390000|2022-04-04 10:16:30|17595.3|17475.3|17596.54|17476.54|17596.7|17476.7|17595.26|17475.26|10
1649067400000|2022-04-04 10:16:40|17596.14|17476.14|17597.39|17477.39|17597.39|17477.39|17595.21|17475.21|10
1649067410000|2022-04-04 10:16:50|17597.34|17477.34|17595.68|17475.68|17597.35|17477.35|17595.68|17475.68|10
1649067420000|2022-04-04 10:17:00|17598.41|17478.41|17600.03|17480.03|17600.86|17480.86|17598.41|17478.41|10
1649067430000|2022-04-04 10:17:10|17600.31|17480.31|17599.61|17479.61|17600.31|17480.31|17599.61|17479.61|10
1649067440000|2022-04-04 10:17:20|17599.62|17479.62|17601.23|17481.23|17601.46|17481.46|17599.62|17479.62|9
1649067450000|2022-04-04 10:17:30|17601.45|17481.45|17602.13|17482.13|17602.13|17482.13|17601.45|17481.45|9
1649067460000|2022-04-04 10:17:40|17601.81|17481.81|17602.19|17482.19|17602.19|17482.19|17601.45|17481.45|9
1649067470000|2022-04-04 10:17:50|17602.12|17482.12|17601.62|17481.62|17602.14|17482.14|17601.59|17481.59|10
1649067480000|2022-04-04 10:18:00|17601.59|17481.59|17601.2|17481.2|17602.02|17482.02|17601.12|17481.12|9
1649067490000|2022-04-04 10:18:10|17601.38|17481.38|17601.36|17481.36|17601.55|17481.55|17601.22|17481.22|10
1649067500000|2022-04-04 10:18:20|17600.86|17480.86|17601.55|17481.55|17601.93|17481.93|17599.93|17479.93|10
1649067510000|2022-04-04 10:18:30|17601.63|17481.63|17602.79|17482.79|17602.79|17482.79|17601.56|17481.56|10
1649067520000|2022-04-04 10:18:40|17602.78|17482.78|17604.02|17484.02|17604.02|17484.02|17602.78|17482.78|10
1649067530000|2022-04-04 10:18:50|17604.1|17484.1|17604.33|17484.33|17604.98|17484.98|17604.1|17484.1|8
1649067540000|2022-04-04 10:19:00|17604.44|17484.44|17605.09|17485.09|17605.09|17485.09|17604.13|17484.13|10
1649067550000|2022-04-04 10:19:10|17605.12|17485.12|17603.72|17483.72|17605.12|17485.12|17603.72|17483.72|10
1649067560000|2022-04-04 10:19:20|17604.14|17484.14|17604.1|17484.1|17605|17485|17604.1|17484.1|10
1649067570000|2022-04-04 10:19:30|17604.24|17484.24|17605.21|17485.21|17605.8|17485.8|17604.24|17484.24|10
1649067580000|2022-04-04 10:19:40|17605.24|17485.24|17608.12|17488.12|17608.12|17488.12|17605.24|17485.24|10
1649067590000|2022-04-04 10:19:50|17607.82|17487.82|17607.5|17487.5|17607.82|17487.82|17606.59|17486.59|10
1649067600000|2022-04-04 10:20:00|17607.64|17487.64|17608.74|17488.74|17609.05|17489.05|17607.45|17487.45|10
1649067610000|2022-04-04 10:20:10|17609.24|17489.24|17609.75|17489.75|17609.75|17489.75|17608.89|17488.89|10
1649067620000|2022-04-04 10:20:20|17609.63|17489.63|17609.1|17489.1|17609.63|17489.63|17608.8|17488.8|10
1649067630000|2022-04-04 10:20:30|17609.36|17489.36|17609.87|17489.87|17609.97|17489.97|17609.34|17489.34|10
1649067640000|2022-04-04 10:20:40|17610.52|17490.52|17611.7|17491.7|17611.8|17491.8|17610.52|17490.52|9
1649067650000|2022-04-04 10:20:50|17611.83|17491.83|17610.4|17490.4|17611.83|17491.83|17610.32|17490.32|9
1649067660000|2022-04-04 10:21:00|17610.89|17490.89|17611.58|17491.58|17611.58|17491.58|17610.57|17490.57|10
1649067670000|2022-04-04 10:21:10|17611.61|17491.61|17610.88|17490.88|17611.61|17491.61|17610.3|17490.3|10
1649067680000|2022-04-04 10:21:20|17611.06|17491.06|17611.74|17491.74|17612.28|17492.28|17611.06|17491.06|9
1649067690000|2022-04-04 10:21:30|17611.88|17491.88|17613.31|17493.31|17613.93|17493.93|17611.88|17491.88|8
1649067700000|2022-04-04 10:21:40|17613.36|17493.36|17613.28|17493.28|17613.79|17493.79|17612.87|17492.87|10
1649067710000|2022-04-04 10:21:50|17613.24|17493.24|17612.24|17492.24|17613.24|17493.24|17612.07|17492.07|8
1649067720000|2022-04-04 10:22:00|17612.13|17492.13|17611.94|17491.94|17612.61|17492.61|17610.99|17490.99|10
1649067730000|2022-04-04 10:22:10|17611.96|17491.96|17611.35|17491.35|17611.96|17491.96|17611.35|17491.35|9
1649067740000|2022-04-04 10:22:20|17611.42|17491.42|17610.83|17490.83|17611.68|17491.68|17610.83|17490.83|10
1649067750000|2022-04-04 10:22:30|17610.3|17490.3|17608.43|17488.43|17610.3|17490.3|17608.43|17488.43|9
1649067760000|2022-04-04 10:22:40|17609.75|17489.75|17611.29|17491.29|17611.29|17491.29|17609.41|17489.41|10
1649067770000|2022-04-04 10:22:50|17611.25|17491.25|17612.88|17492.88|17613.04|17493.04|17611.25|17491.25|10
1649067780000|2022-04-04 10:23:00|17612.85|17492.85|17611.99|17491.99|17612.85|17492.85|17611.65|17491.65|10
1649067790000|2022-04-04 10:23:10|17611.49|17491.49|17610.53|17490.53|17611.92|17491.92|17610.47|17490.47|10
1649067800000|2022-04-04 10:23:20|17610.39|17490.39|17611.37|17491.37|17612.08|17492.08|17610.31|17490.31|10
1649067810000|2022-04-04 10:23:30|17611.08|17491.08|17610.57|17490.57|17611.08|17491.08|17610.46|17490.46|9
1649067820000|2022-04-04 10:23:40|17610.69|17490.69|17611.63|17491.63|17611.63|17491.63|17610.69|17490.69|8
1649067830000|2022-04-04 10:23:50|17612.08|17492.08|17611.88|17491.88|17612.08|17492.08|17611.62|17491.62|10
1649067840000|2022-04-04 10:24:00|17611.94|17491.94|17611.73|17491.73|17612.39|17492.39|17611.73|17491.73|10
1649067850000|2022-04-04 10:24:10|17611.79|17491.79|17610.6|17490.6|17611.93|17491.93|17610.59|17490.59|10
1649067860000|2022-04-04 10:24:20|17610.57|17490.57|17609.6|17489.6|17611.15|17491.15|17609.59|17489.59|10
1649067870000|2022-04-04 10:24:30|17609.69|17489.69|17608.87|17488.87|17609.69|17489.69|17608.82|17488.82|10
1649067880000|2022-04-04 10:24:40|17608.93|17488.93|17609.76|17489.76|17609.91|17489.91|17608.88|17488.88|10
1649067890000|2022-04-04 10:24:50|17609.36|17489.36|17609.01|17489.01|17609.38|17489.38|17609.01|17489.01|10
1649067900000|2022-04-04 10:25:00|17609.61|17489.61|17609.13|17489.13|17609.61|17489.61|17609.13|17489.13|8
1649067910000|2022-04-04 10:25:10|17608.54|17488.54|17606.78|17486.78|17608.54|17488.54|17606.78|17486.78|10
1649067920000|2022-04-04 10:25:20|17606.66|17486.66|17606.67|17486.67|17606.7|17486.7|17606.29|17486.29|10
1649067930000|2022-04-04 10:25:30|17607.04|17487.04|17605.43|17485.43|17607.04|17487.04|17605.43|17485.43|10
1649067940000|2022-04-04 10:25:40|17605.24|17485.24|17604.56|17484.56|17605.53|17485.53|17604.33|17484.33|9
1649067950000|2022-04-04 10:25:50|17604.42|17484.42|17603.54|17483.54|17604.42|17484.42|17603.31|17483.31|10
1649067960000|2022-04-04 10:26:00|17603.22|17483.22|17603.05|17483.05|17603.22|17483.22|17602.79|17482.79|10
1649067970000|2022-04-04 10:26:10|17602.89|17482.89|17602.84|17482.84|17602.9|17482.9|17602.65|17482.65|8
1649067980000|2022-04-04 10:26:20|17602.82|17482.82|17599.76|17479.76|17602.82|17482.82|17599.76|17479.76|9
1649067990000|2022-04-04 10:26:30|17599.23|17479.23|17598.6|17478.6|17599.42|17479.42|17598.6|17478.6|10
1649068000000|2022-04-04 10:26:40|17598.53|17478.53|17595.26|17475.26|17598.53|17478.53|17595.26|17475.26|10
1649068010000|2022-04-04 10:26:50|17595.21|17475.21|17589.41|17469.41|17595.21|17475.21|17589.41|17469.41|10
1649068020000|2022-04-04 10:27:00|17589.05|17469.05|17586.38|17466.38|17589.45|17469.45|17586.38|17466.38|10
1649068030000|2022-04-04 10:27:10|17586.82|17466.82|17583.42|17463.42|17586.82|17466.82|17583.29|17463.29|8
1649068040000|2022-04-04 10:27:20|17583.34|17463.34|17577.31|17457.31|17583.34|17463.34|17577.31|17457.31|9
1649068050000|2022-04-04 10:27:30|17576.25|17456.25|17571.55|17451.55|17576.25|17456.25|17571.49|17451.49|10
1649068060000|2022-04-04 10:27:40|17571.6|17451.6|17569.22|17449.22|17571.6|17451.6|17569.22|17449.22|8
1649068070000|2022-04-04 10:27:50|17569.06|17449.06|17569.38|17449.38|17569.38|17449.38|17568.47|17448.47|9
1649068080000|2022-04-04 10:28:00|17569.12|17449.12|17569.1|17449.1|17570.39|17450.39|17568.97|17448.97|10
1649068090000|2022-04-04 10:28:10|17569.46|17449.46|17569.24|17449.24|17569.78|17449.78|17568.49|17448.49|10
1649068100000|2022-04-04 10:28:20|17568.81|17448.81|17568.52|17448.52|17568.86|17448.86|17567.61|17447.61|10
1649068110000|2022-04-04 10:28:30|17568.82|17448.82|17567.78|17447.78|17569.02|17449.02|17566.9|17446.9|10
1649068120000|2022-04-04 10:28:40|17567.96|17447.96|17567.94|17447.94|17568.54|17448.54|17566.93|17446.93|10
1649068130000|2022-04-04 10:28:50|17567.54|17447.54|17568.67|17448.67|17568.67|17448.67|17567.54|17447.54|10
1649068140000|2022-04-04 10:29:00|17568.97|17448.97|17569.41|17449.41|17569.84|17449.84|17568.97|17448.97|9
1649068150000|2022-04-04 10:29:10|17569.21|17449.21|17571.66|17451.66|17571.8|17451.8|17569.21|17449.21|10
1649068160000|2022-04-04 10:29:20|17571.3|17451.3|17572.56|17452.56|17572.56|17452.56|17571.25|17451.25|10
1649068170000|2022-04-04 10:29:30|17572.53|17452.53|17573.99|17453.99|17573.99|17453.99|17572.53|17452.53|10
1649068180000|2022-04-04 10:29:40|17574.01|17454.01|17575.13|17455.13|17575.13|17455.13|17574.01|17454.01|10
1649068190000|2022-04-04 10:29:50|17575.07|17455.07|17577.36|17457.36|17577.51|17457.51|17575.07|17455.07|10
1649068200000|2022-04-04 10:30:00|17577.57|17457.57|17576.85|17456.85|17578.34|17458.34|17576.85|17456.85|10
1649068210000|2022-04-04 10:30:10|17576.55|17456.55|17577.23|17457.23|17577.42|17457.42|17576.39|17456.39|10
1649068220000|2022-04-04 10:30:20|17577.09|17457.09|17574.61|17454.61|17577.09|17457.09|17574.61|17454.61|10
1649068230000|2022-04-04 10:30:30|17574.66|17454.66|17570.92|17450.92|17574.66|17454.66|17570.28|17450.28|10
1649068240000|2022-04-04 10:30:40|17571.02|17451.02|17565.81|17445.81|17571.02|17451.02|17565.81|17445.81|9
1649068250000|2022-04-04 10:30:50|17566.04|17446.04|17563.85|17443.85|17566.04|17446.04|17563.42|17443.42|10
1649068260000|2022-04-04 10:31:00|17564.07|17444.07|17563.84|17443.84|17564.13|17444.13|17563.39|17443.39|9
1649068270000|2022-04-04 10:31:10|17562.91|17442.91|17562.98|17442.98|17563|17443|17562.57|17442.57|8
1649068280000|2022-04-04 10:31:20|17562.22|17442.22|17558.59|17438.59|17562.22|17442.22|17558.45|17438.45|9
1649068290000|2022-04-04 10:31:30|17557.1|17437.1|17555.19|17435.19|17557.19|17437.19|17555.17|17435.17|10
1649068300000|2022-04-04 10:31:40|17555.45|17435.45|17554.16|17434.16|17555.45|17435.45|17554.16|17434.16|10
1649068310000|2022-04-04 10:31:50|17554.14|17434.14|17553.03|17433.03|17554.14|17434.14|17553.03|17433.03|10
1649068320000|2022-04-04 10:32:00|17552.83|17432.83|17554.22|17434.22|17554.49|17434.49|17552.54|17432.54|10
1649068330000|2022-04-04 10:32:10|17554.63|17434.63|17553.34|17433.34|17554.74|17434.74|17553.3|17433.3|10
1649068340000|2022-04-04 10:32:20|17553.46|17433.46|17552.81|17432.81|17553.98|17433.98|17552.81|17432.81|10
1649068350000|2022-04-04 10:32:30|17553.09|17433.09|17551.87|17431.87|17553.27|17433.27|17551.87|17431.87|10
1649068360000|2022-04-04 10:32:40|17551.83|17431.83|17551.02|17431.02|17551.83|17431.83|17551.02|17431.02|10
1649068370000|2022-04-04 10:32:50|17551.42|17431.42|17550.04|17430.04|17552.29|17432.29|17550.04|17430.04|10
1649068380000|2022-04-04 10:33:00|17550.14|17430.14|17549.26|17429.26|17550.14|17430.14|17548.96|17428.96|9
1649068390000|2022-04-04 10:33:10|17548.97|17428.97|17548.43|17428.43|17549.78|17429.78|17548.43|17428.43|10
1649068400000|2022-04-04 10:33:20|17548.33|17428.33|17549.61|17429.61|17549.61|17429.61|17548.32|17428.32|10
1649068410000|2022-04-04 10:33:30|17549.73|17429.73|17550.46|17430.46|17550.52|17430.52|17549.73|17429.73|9
1649068420000|2022-04-04 10:33:40|17550.45|17430.45|17550.01|17430.01|17550.46|17430.46|17550.01|17430.01|9
1649068430000|2022-04-04 10:33:50|17549.95|17429.95|17550.18|17430.18|17550.23|17430.23|17549.56|17429.56|9
1649068440000|2022-04-04 10:34:00|17550.43|17430.43|17549.56|17429.56|17550.43|17430.43|17549.56|17429.56|9
1649068450000|2022-04-04 10:34:10|17549.58|17429.58|17548.72|17428.72|17549.58|17429.58|17548.44|17428.44|10
1649068460000|2022-04-04 10:34:20|17548.62|17428.62|17548.43|17428.43|17548.77|17428.77|17548.24|17428.24|10
1649068470000|2022-04-04 10:34:30|17548.11|17428.11|17547.3|17427.3|17548.27|17428.27|17547.3|17427.3|10
1649068480000|2022-04-04 10:34:40|17547.71|17427.71|17549|17429|17549.02|17429.02|17547.63|17427.63|10
1649068490000|2022-04-04 10:34:50|17548.45|17428.45|17547.63|17427.63|17548.53|17428.53|17547.63|17427.63|9
1649068500000|2022-04-04 10:35:00|17547.67|17427.67|17548.07|17428.07|17548.07|17428.07|17546.82|17426.82|10
1649068510000|2022-04-04 10:35:10|17547.96|17427.96|17549.24|17429.24|17549.3|17429.3|17547.96|17427.96|10
1649068520000|2022-04-04 10:35:20|17549.19|17429.19|17548.76|17428.76|17549.59|17429.59|17548.67|17428.67|10
1649068530000|2022-04-04 10:35:30|17548.52|17428.52|17547.68|17427.68|17548.53|17428.53|17547.27|17427.27|10
1649068540000|2022-04-04 10:35:40|17547.53|17427.53|17546.88|17426.88|17547.91|17427.91|17546.88|17426.88|10
1649068550000|2022-04-04 10:35:50|17546.9|17426.9|17540.27|17420.27|17546.9|17426.9|17540.27|17420.27|10
1649068560000|2022-04-04 10:36:00|17538.88|17418.88|17532.73|17412.73|17538.88|17418.88|17532.73|17412.73|10
1649068570000|2022-04-04 10:36:10|17532.55|17412.55|17530.46|17410.46|17532.55|17412.55|17530.08|17410.08|9
1649068580000|2022-04-04 10:36:20|17530.73|17410.73|17529.9|17409.9|17530.73|17410.73|17528.45|17408.45|10
1649068590000|2022-04-04 10:36:30|17530.33|17410.33|17529.45|17409.45|17530.42|17410.42|17529.45|17409.45|7
1649068600000|2022-04-04 10:36:40|17529.26|17409.26|17528.19|17408.19|17529.3|17409.3|17528.05|17408.05|10
1649068610000|2022-04-04 10:36:50|17527.82|17407.82|17527.8|17407.8|17528.31|17408.31|17527.73|17407.73|10
1649068620000|2022-04-04 10:37:00|17527.56|17407.56|17518.6|17398.6|17528.57|17408.57|17518.6|17398.6|10
1649068630000|2022-04-04 10:37:10|17518.45|17398.45|17518.79|17398.79|17519.13|17399.13|17518.29|17398.29|9
1649068640000|2022-04-04 10:37:20|17518.8|17398.8|17520.23|17400.23|17520.29|17400.29|17518.79|17398.79|10
1649068650000|2022-04-04 10:37:30|17520.12|17400.12|17520.21|17400.21|17520.55|17400.55|17520.12|17400.12|10
1649068660000|2022-04-04 10:37:40|17520.37|17400.37|17520.55|17400.55|17520.61|17400.61|17520.16|17400.16|10
1649068670000|2022-04-04 10:37:50|17520.58|17400.58|17518.75|17398.75|17520.75|17400.75|17518.54|17398.54|9
1649068680000|2022-04-04 10:38:00|17518.74|17398.74|17517.57|17397.57|17518.98|17398.98|17517.57|17397.57|10
1649068690000|2022-04-04 10:38:10|17517.49|17397.49|17514.69|17394.69|17517.59|17397.59|17514.66|17394.66|10
1649068700000|2022-04-04 10:38:20|17513.58|17393.58|17512.19|17392.19|17513.58|17393.58|17511.81|17391.81|10
1649068710000|2022-04-04 10:38:30|17512.95|17392.95|17508.61|17388.61|17512.95|17392.95|17508.61|17388.61|10
1649068720000|2022-04-04 10:38:40|17508.56|17388.56|17509.16|17389.16|17509.16|17389.16|17508.53|17388.53|10
1649068730000|2022-04-04 10:38:50|17508.41|17388.41|17508.49|17388.49|17509.09|17389.09|17508.41|17388.41|10
1649068740000|2022-04-04 10:39:00|17508.47|17388.47|17507.77|17387.77|17508.79|17388.79|17507.77|17387.77|10
1649068750000|2022-04-04 10:39:10|17507.76|17387.76|17505.31|17385.31|17508.01|17388.01|17505.31|17385.31|8
1649068760000|2022-04-04 10:39:20|17504.7|17384.7|17503.43|17383.43|17504.94|17384.94|17503.43|17383.43|10
1649068770000|2022-04-04 10:39:30|17503.38|17383.38|17502.08|17382.08|17503.38|17383.38|17502.08|17382.08|10
1649068780000|2022-04-04 10:39:40|17502.41|17382.41|17502.1|17382.1|17503.25|17383.25|17502.1|17382.1|10
1649068790000|2022-04-04 10:39:50|17501.95|17381.95|17503.58|17383.58|17503.72|17383.72|17501.92|17381.92|10
1649068800000|2022-04-04 10:40:00|17503.8|17383.8|17502.67|17382.67|17503.8|17383.8|17502.67|17382.67|10
1649068810000|2022-04-04 10:40:10|17502.33|17382.33|17498.25|17378.25|17502.33|17382.33|17498.25|17378.25|9
1649068820000|2022-04-04 10:40:20|17498.01|17378.01|17494.92|17374.92|17498.01|17378.01|17494.92|17374.92|10
1649068830000|2022-04-04 10:40:30|17495.05|17375.05|17493.13|17373.13|17495.05|17375.05|17493.13|17373.13|9
1649068840000|2022-04-04 10:40:40|17492.83|17372.83|17489.03|17369.03|17492.83|17372.83|17489.03|17369.03|10
1649068850000|2022-04-04 10:40:50|17488.34|17368.34|17472.67|17352.67|17488.34|17368.34|17472.67|17352.67|10
1649068860000|2022-04-04 10:41:00|17472.23|17352.23|17473.11|17353.11|17473.11|17353.11|17469.92|17349.92|10
1649068870000|2022-04-04 10:41:10|17473.32|17353.32|17479.59|17359.59|17479.59|17359.59|17473.32|17353.32|10
1649068880000|2022-04-04 10:41:20|17480.18|17360.18|17475.38|17355.38|17480.41|17360.41|17475.38|17355.38|9
1649068890000|2022-04-04 10:41:30|17476.04|17356.04|17475|17355|17476.71|17356.71|17475|17355|10
1649068900000|2022-04-04 10:41:40|17474.31|17354.31|17480.11|17360.11|17480.11|17360.11|17472.9|17352.9|10
1649068910000|2022-04-04 10:41:50|17479.77|17359.77|17480.24|17360.24|17480.38|17360.38|17479.77|17359.77|7
1649068920000|2022-04-04 10:42:00|17480.54|17360.54|17481.01|17361.01|17481.21|17361.21|17480|17360|9
1649068930000|2022-04-04 10:42:10|17480.62|17360.62|17481.87|17361.87|17481.87|17361.87|17480.46|17360.46|9
1649068940000|2022-04-04 10:42:20|17481.95|17361.95|17487.48|17367.48|17487.48|17367.48|17481.95|17361.95|10
1649068950000|2022-04-04 10:42:30|17487.74|17367.74|17494.36|17374.36|17494.36|17374.36|17487.74|17367.74|10
1649068960000|2022-04-04 10:42:40|17494.73|17374.73|17494.12|17374.12|17495.73|17375.73|17494.12|17374.12|10
1649068970000|2022-04-04 10:42:50|17493.9|17373.9|17489.9|17369.9|17493.9|17373.9|17489.9|17369.9|10
1649068980000|2022-04-04 10:43:00|17489.5|17369.5|17486.64|17366.64|17489.5|17369.5|17486.64|17366.64|10
1649068990000|2022-04-04 10:43:10|17487.05|17367.05|17489.32|17369.32|17489.32|17369.32|17487.05|17367.05|9
1649069000000|2022-04-04 10:43:20|17489.4|17369.4|17493.65|17373.65|17493.65|17373.65|17489.4|17369.4|10
1649069010000|2022-04-04 10:43:30|17494.29|17374.29|17498.14|17378.14|17498.14|17378.14|17494.29|17374.29|10
1649069020000|2022-04-04 10:43:40|17498.38|17378.38|17500.03|17380.03|17500.09|17380.09|17498.38|17378.38|10
1649069030000|2022-04-04 10:43:50|17500.32|17380.32|17500.79|17380.79|17500.79|17380.79|17499.73|17379.73|9
1649069040000|2022-04-04 10:44:00|17500.72|17380.72|17501.27|17381.27|17501.85|17381.85|17500.67|17380.67|10
1649069050000|2022-04-04 10:44:10|17501.33|17381.33|17498.69|17378.69|17501.39|17381.39|17498.69|17378.69|9
1649069060000|2022-04-04 10:44:20|17498.42|17378.42|17497.37|17377.37|17498.42|17378.42|17497.11|17377.11|10
1649069070000|2022-04-04 10:44:30|17497.84|17377.84|17498.92|17378.92|17499.61|17379.61|17497.84|17377.84|10
1649069080000|2022-04-04 10:44:40|17498.8|17378.8|17498.05|17378.05|17498.8|17378.8|17497.73|17377.73|10
1649069090000|2022-04-04 10:44:50|17497.85|17377.85|17497.64|17377.64|17498.07|17378.07|17497.05|17377.05|10
1649069100000|2022-04-04 10:45:00|17497.18|17377.18|17491.38|17371.38|17497.29|17377.29|17491.38|17371.38|10
1649069110000|2022-04-04 10:45:10|17490.76|17370.76|17489.34|17369.34|17490.76|17370.76|17488.12|17368.12|10
1649069120000|2022-04-04 10:45:20|17488.43|17368.43|17486.22|17366.22|17488.43|17368.43|17485.93|17365.93|10
1649069130000|2022-04-04 10:45:30|17486.34|17366.34|17490.49|17370.49|17490.49|17370.49|17486.34|17366.34|10
1649069140000|2022-04-04 10:45:40|17492.15|17372.15|17497.45|17377.45|17497.45|17377.45|17492.15|17372.15|10
1649069150000|2022-04-04 10:45:50|17498.6|17378.6|17503.45|17383.45|17503.52|17383.52|17498.07|17378.07|10
1649069160000|2022-04-04 10:46:00|17503.58|17383.58|17508.38|17388.38|17508.38|17388.38|17502.94|17382.94|10
1649069170000|2022-04-04 10:46:10|17508.74|17388.74|17510.91|17390.91|17510.91|17390.91|17508.74|17388.74|9
1649069180000|2022-04-04 10:46:20|17512.1|17392.1|17512.4|17392.4|17513.69|17393.69|17511.24|17391.24|10
1649069190000|2022-04-04 10:46:30|17512.53|17392.53|17510.89|17390.89|17512.53|17392.53|17510.38|17390.38|10
1649069200000|2022-04-04 10:46:40|17510.3|17390.3|17511.31|17391.31|17511.31|17391.31|17509.32|17389.32|10
1649069210000|2022-04-04 10:46:50|17511.54|17391.54|17515.81|17395.81|17515.81|17395.81|17511.54|17391.54|10
1649069220000|2022-04-04 10:47:00|17515.39|17395.39|17516.25|17396.25|17516.64|17396.64|17514.2|17394.2|10
1649069230000|2022-04-04 10:47:10|17515.71|17395.71|17515.88|17395.88|17516.35|17396.35|17515.37|17395.37|10
1649069240000|2022-04-04 10:47:20|17514.47|17394.47|17515.71|17395.71|17516.3|17396.3|17513.6|17393.6|10
1649069250000|2022-04-04 10:47:30|17516.91|17396.91|17523.41|17403.41|17523.41|17403.41|17516.91|17396.91|10
1649069260000|2022-04-04 10:47:40|17524.38|17404.38|17527.75|17407.75|17527.75|17407.75|17524.25|17404.25|10
1649069270000|2022-04-04 10:47:50|17527.95|17407.95|17529.45|17409.45|17529.45|17409.45|17527.04|17407.04|10
1649069280000|2022-04-04 10:48:00|17532.18|17412.18|17535.54|17415.54|17535.54|17415.54|17531.4|17411.4|10
1649069290000|2022-04-04 10:48:10|17535.4|17415.4|17538.16|17418.16|17538.16|17418.16|17535.21|17415.21|10
1649069300000|2022-04-04 10:48:20|17538.43|17418.43|17547.71|17427.71|17547.71|17427.71|17538.43|17418.43|10
1649069310000|2022-04-04 10:48:30|17547.92|17427.92|17552.81|17432.81|17552.81|17432.81|17547.92|17427.92|10
1649069320000|2022-04-04 10:48:40|17553.84|17433.84|17562.36|17442.36|17562.36|17442.36|17553.84|17433.84|10
1649069330000|2022-04-04 10:48:50|17562.62|17442.62|17566.34|17446.34|17567.14|17447.14|17562.62|17442.62|10
1649069340000|2022-04-04 10:49:00|17565.24|17445.24|17560.32|17440.32|17565.24|17445.24|17560.32|17440.32|10
1649069350000|2022-04-04 10:49:10|17560.42|17440.42|17561.4|17441.4|17561.71|17441.71|17560.14|17440.14|10
1649069360000|2022-04-04 10:49:20|17561.08|17441.08|17561.76|17441.76|17561.76|17441.76|17560|17440|10
1649069370000|2022-04-04 10:49:30|17561.87|17441.87|17565.86|17445.86|17565.86|17445.86|17560.85|17440.85|10
1649069380000|2022-04-04 10:49:40|17567.07|17447.07|17566.76|17446.76|17567.07|17447.07|17566.33|17446.33|10
1649069390000|2022-04-04 10:49:50|17567.1|17447.1|17567.83|17447.83|17567.83|17447.83|17566.82|17446.82|10
1649069400000|2022-04-04 10:50:00|17567.69|17447.69|17567.59|17447.59|17568.01|17448.01|17567.59|17447.59|10
1649069410000|2022-04-04 10:50:10|17568.42|17448.42|17568.35|17448.35|17568.75|17448.75|17567.64|17447.64|10
1649069420000|2022-04-04 10:50:20|17567.19|17447.19|17568.8|17448.8|17568.87|17448.87|17565.31|17445.31|10
1649069430000|2022-04-04 10:50:30|17568.64|17448.64|17565.49|17445.49|17568.64|17448.64|17565.49|17445.49|10
1649069440000|2022-04-04 10:50:40|17565.09|17445.09|17562.41|17442.41|17565.62|17445.62|17562.41|17442.41|10
1649069450000|2022-04-04 10:50:50|17561.75|17441.75|17559.81|17439.81|17561.78|17441.78|17559.81|17439.81|10
1649069460000|2022-04-04 10:51:00|17559.28|17439.28|17560.23|17440.23|17560.29|17440.29|17559.03|17439.03|10
1649069470000|2022-04-04 10:51:10|17560.1|17440.1|17561.71|17441.71|17561.71|17441.71|17560.1|17440.1|10
1649069480000|2022-04-04 10:51:20|17561.9|17441.9|17566.58|17446.58|17566.58|17446.58|17561|17441|10
1649069490000|2022-04-04 10:51:30|17566.65|17446.65|17571.16|17451.16|17572.14|17452.14|17566.65|17446.65|10
1649069500000|2022-04-04 10:51:40|17571.96|17451.96|17570.47|17450.47|17571.96|17451.96|17570.47|17450.47|10
1649069510000|2022-04-04 10:51:50|17570.46|17450.46|17568.65|17448.65|17571.27|17451.27|17568.43|17448.43|10
1649069520000|2022-04-04 10:52:00|17568.61|17448.61|17570.84|17450.84|17571.33|17451.33|17568.61|17448.61|10
1649069530000|2022-04-04 10:52:10|17570.26|17450.26|17571.53|17451.53|17571.69|17451.69|17570.26|17450.26|9
1649069540000|2022-04-04 10:52:20|17571.34|17451.34|17570.81|17450.81|17572.66|17452.66|17570.81|17450.81|10
1649069550000|2022-04-04 10:52:30|17570.61|17450.61|17571.58|17451.58|17571.58|17451.58|17570.61|17450.61|10
1649069560000|2022-04-04 10:52:40|17571.94|17451.94|17573.22|17453.22|17573.95|17453.95|17571.94|17451.94|10
1649069570000|2022-04-04 10:52:50|17572.52|17452.52|17571.72|17451.72|17573.74|17453.74|17571.72|17451.72|10
1649069580000|2022-04-04 10:53:00|17572.08|17452.08|17571.84|17451.84|17573.03|17453.03|17571.12|17451.12|10
1649069590000|2022-04-04 10:53:10|17571.44|17451.44|17568.21|17448.21|17571.44|17451.44|17568.21|17448.21|10
1649069600000|2022-04-04 10:53:20|17566.91|17446.91|17562.61|17442.61|17566.91|17446.91|17562.29|17442.29|9
1649069610000|2022-04-04 10:53:30|17562.54|17442.54|17562.14|17442.14|17562.68|17442.68|17560.88|17440.88|10
1649069620000|2022-04-04 10:53:40|17562.5|17442.5|17567.85|17447.85|17567.85|17447.85|17562.5|17442.5|10
1649069630000|2022-04-04 10:53:50|17568.21|17448.21|17572.16|17452.16|17572.16|17452.16|17568.21|17448.21|10
1649069640000|2022-04-04 10:54:00|17572.28|17452.28|17573.59|17453.59|17573.79|17453.79|17572.28|17452.28|10
1649069650000|2022-04-04 10:54:10|17573.77|17453.77|17572.99|17452.99|17574.21|17454.21|17572.99|17452.99|10
1649069660000|2022-04-04 10:54:20|17572.71|17452.71|17568.6|17448.6|17572.71|17452.71|17568.6|17448.6|10
1649069670000|2022-04-04 10:54:30|17568.22|17448.22|17568.3|17448.3|17568.3|17448.3|17567.87|17447.87|10
1649069680000|2022-04-04 10:54:40|17568.5|17448.5|17567.75|17447.75|17568.5|17448.5|17566.51|17446.51|10
1649069690000|2022-04-04 10:54:50|17567.99|17447.99|17566.86|17446.86|17567.99|17447.99|17566.86|17446.86|8
1649069700000|2022-04-04 10:55:00|17567.53|17447.53|17567.48|17447.48|17568|17448|17567.36|17447.36|10
1649069710000|2022-04-04 10:55:10|17568.41|17448.41|17567.87|17447.87|17568.41|17448.41|17567.67|17447.67|10
1649069720000|2022-04-04 10:55:20|17568.04|17448.04|17569.84|17449.84|17569.84|17449.84|17568.04|17448.04|10
1649069730000|2022-04-04 10:55:30|17569.69|17449.69|17569.63|17449.63|17570.85|17450.85|17569.63|17449.63|10
1649069740000|2022-04-04 10:55:40|17569.97|17449.97|17573.16|17453.16|17573.16|17453.16|17569.97|17449.97|10
1649069750000|2022-04-04 10:55:50|17572.94|17452.94|17572.81|17452.81|17572.94|17452.94|17572.15|17452.15|10
1649069760000|2022-04-04 10:56:00|17572.63|17452.63|17574.07|17454.07|17574.07|17454.07|17572.63|17452.63|10
1649069770000|2022-04-04 10:56:10|17574.48|17454.48|17573.68|17453.68|17574.48|17454.48|17573.5|17453.5|9
1649069780000|2022-04-04 10:56:20|17574.33|17454.33|17573.47|17453.47|17574.44|17454.44|17573.42|17453.42|9
1649069790000|2022-04-04 10:56:30|17573.11|17453.11|17573.11|17453.11|17573.92|17453.92|17573.01|17453.01|10
1649069800000|2022-04-04 10:56:40|17572.99|17452.99|17570.12|17450.12|17573.06|17453.06|17569.78|17449.78|9
1649069810000|2022-04-04 10:56:50|17570.34|17450.34|17570.3|17450.3|17571.3|17451.3|17570.15|17450.15|10
1649069820000|2022-04-04 10:57:00|17569.76|17449.76|17567.88|17447.88|17569.76|17449.76|17566.17|17446.17|10
1649069830000|2022-04-04 10:57:10|17567.35|17447.35|17568.09|17448.09|17568.39|17448.39|17567.35|17447.35|10
1649069840000|2022-04-04 10:57:20|17567.98|17447.98|17567.16|17447.16|17567.98|17447.98|17566.46|17446.46|10
1649069850000|2022-04-04 10:57:30|17567.06|17447.06|17568.22|17448.22|17568.22|17448.22|17567.06|17447.06|9
1649069860000|2022-04-04 10:57:40|17568.69|17448.69|17568.27|17448.27|17568.78|17448.78|17568.01|17448.01|10
1649069870000|2022-04-04 10:57:50|17568.49|17448.49|17566.84|17446.84|17568.5|17448.5|17566.54|17446.54|10
1649069880000|2022-04-04 10:58:00|17567.59|17447.59|17566.36|17446.36|17568.44|17448.44|17566.36|17446.36|10
1649069890000|2022-04-04 10:58:10|17566.84|17446.84|17564.18|17444.18|17567.55|17447.55|17564.18|17444.18|10
1649069900000|2022-04-04 10:58:20|17564.16|17444.16|17564.21|17444.21|17564.71|17444.71|17564.12|17444.12|10
1649069910000|2022-04-04 10:58:30|17564.43|17444.43|17568.44|17448.44|17568.44|17448.44|17564.43|17444.43|10
1649069920000|2022-04-04 10:58:40|17568.83|17448.83|17566.37|17446.37|17568.91|17448.91|17566.37|17446.37|10
1649069930000|2022-04-04 10:58:50|17566.14|17446.14|17564.91|17444.91|17566.14|17446.14|17564.82|17444.82|10
1649069940000|2022-04-04 10:59:00|17564.13|17444.13|17563.86|17443.86|17565.53|17445.53|17563.86|17443.86|10
1649069950000|2022-04-04 10:59:10|17563.09|17443.09|17562.25|17442.25|17563.09|17443.09|17561.58|17441.58|10
1649069960000|2022-04-04 10:59:20|17562.31|17442.31|17565.61|17445.61|17565.61|17445.61|17562.31|17442.31|10
1649069970000|2022-04-04 10:59:30|17566.26|17446.26|17566.86|17446.86|17566.86|17446.86|17565.23|17445.23|10
1649069980000|2022-04-04 10:59:40|17567.58|17447.58|17569.2|17449.2|17569.28|17449.28|17567.58|17447.58|10
1649069990000|2022-04-04 10:59:50|17569.31|17449.31|17567.25|17447.25|17569.69|17449.69|17567.25|17447.25|10
1649070000000|2022-04-04 11:00:00|17567.41|17447.41|17563.91|17443.91|17567.41|17447.41|17563.91|17443.91|10
1649070010000|2022-04-04 11:00:10|17564.3|17444.3|17565.56|17445.56|17565.74|17445.74|17564.2|17444.2|10
1649070020000|2022-04-04 11:00:20|17565.79|17445.79|17564.46|17444.46|17565.79|17445.79|17564.46|17444.46|10
1649070030000|2022-04-04 11:00:30|17564.51|17444.51|17562.43|17442.43|17564.99|17444.99|17562.43|17442.43|10
1649070040000|2022-04-04 11:00:40|17562.19|17442.19|17561.69|17441.69|17562.41|17442.41|17561.69|17441.69|10
1649070050000|2022-04-04 11:00:50|17561.15|17441.15|17560.66|17440.66|17562.17|17442.17|17560.66|17440.66|10
1649070060000|2022-04-04 11:01:00|17560.55|17440.55|17557.53|17437.53|17560.55|17440.55|17557.53|17437.53|10
1649070070000|2022-04-04 11:01:10|17556.82|17436.82|17555.47|17435.47|17556.82|17436.82|17555.47|17435.47|8
1649070080000|2022-04-04 11:01:20|17554.92|17434.92|17554.73|17434.73|17555.89|17435.89|17554.73|17434.73|9
1649070090000|2022-04-04 11:01:30|17554.59|17434.59|17552.85|17432.85|17554.59|17434.59|17552.79|17432.79|10
1649070100000|2022-04-04 11:01:40|17552.26|17432.26|17550.55|17430.55|17552.38|17432.38|17550.54|17430.54|10
1649070110000|2022-04-04 11:01:50|17550.79|17430.79|17548.68|17428.68|17550.79|17430.79|17548.68|17428.68|10
1649070120000|2022-04-04 11:02:00|17548.48|17428.48|17548.95|17428.95|17548.95|17428.95|17547.97|17427.97|10
1649070130000|2022-04-04 11:02:10|17548.98|17428.98|17545.29|17425.29|17549.34|17429.34|17545.29|17425.29|10
1649070140000|2022-04-04 11:02:20|17545.3|17425.3|17546.09|17426.09|17546.09|17426.09|17545.3|17425.3|10
1649070150000|2022-04-04 11:02:30|17546|17426|17546.28|17426.28|17546.62|17426.62|17546|17426|8
1649070160000|2022-04-04 11:02:40|17546.25|17426.25|17546.85|17426.85|17547.14|17427.14|17546.15|17426.15|10
1649070170000|2022-04-04 11:02:50|17546.43|17426.43|17543.95|17423.95|17546.43|17426.43|17543.95|17423.95|10
1649070180000|2022-04-04 11:03:00|17544.11|17424.11|17545.4|17425.4|17545.56|17425.56|17544.09|17424.09|10
1649070190000|2022-04-04 11:03:10|17544.57|17424.57|17545.9|17425.9|17545.9|17425.9|17544.57|17424.57|8
1649070200000|2022-04-04 11:03:20|17545.86|17425.86|17544.68|17424.68|17545.86|17425.86|17544.68|17424.68|9
1649070210000|2022-04-04 11:03:30|17544.61|17424.61|17544.65|17424.65|17545.02|17425.02|17544.47|17424.47|10
1649070220000|2022-04-04 11:03:40|17544.6|17424.6|17542.6|17422.6|17544.7|17424.7|17542.6|17422.6|10
1649070230000|2022-04-04 11:03:50|17542.81|17422.81|17545.25|17425.25|17545.25|17425.25|17542.81|17422.81|10
1649070240000|2022-04-04 11:04:00|17545.09|17425.09|17548.81|17428.81|17549.96|17429.96|17545.09|17425.09|9
1649070250000|2022-04-04 11:04:10|17550.79|17430.79|17553.01|17433.01|17553.01|17433.01|17550.51|17430.51|10
1649070260000|2022-04-04 11:04:20|17552.97|17432.97|17556.17|17436.17|17556.17|17436.17|17552.97|17432.97|9
1649070270000|2022-04-04 11:04:30|17556.48|17436.48|17560.43|17440.43|17560.43|17440.43|17556.48|17436.48|9
1649070280000|2022-04-04 11:04:40|17560.09|17440.09|17561.12|17441.12|17561.12|17441.12|17560.09|17440.09|9
1649070290000|2022-04-04 11:04:50|17561.07|17441.07|17562.23|17442.23|17562.73|17442.73|17561.07|17441.07|9
1649070300000|2022-04-04 11:05:00|17563.19|17443.19|17563.82|17443.82|17564.12|17444.12|17561.63|17441.63|10
1649070310000|2022-04-04 11:05:10|17563.73|17443.73|17563.97|17443.97|17564.31|17444.31|17563.73|17443.73|10
1649070320000|2022-04-04 11:05:20|17563.77|17443.77|17570.09|17450.09|17570.09|17450.09|17563.77|17443.77|9
1649070330000|2022-04-04 11:05:30|17569.67|17449.67|17578.12|17458.12|17578.12|17458.12|17569.67|17449.67|10
1649070340000|2022-04-04 11:05:40|17578.59|17458.59|17581.7|17461.7|17582.59|17462.59|17578.59|17458.59|10
1649070350000|2022-04-04 11:05:50|17582.06|17462.06|17584.98|17464.98|17584.98|17464.98|17581.75|17461.75|10
1649070360000|2022-04-04 11:06:00|17585.67|17465.67|17589.02|17469.02|17589.11|17469.11|17585.67|17465.67|10
1649070370000|2022-04-04 11:06:10|17589.01|17469.01|17592.15|17472.15|17592.15|17472.15|17589.01|17469.01|10
1649070380000|2022-04-04 11:06:20|17591.77|17471.77|17591.75|17471.75|17593.58|17473.58|17591.75|17471.75|10
1649070390000|2022-04-04 11:06:30|17591.67|17471.67|17593.74|17473.74|17594.16|17474.16|17591.67|17471.67|10
1649070400000|2022-04-04 11:06:40|17593.22|17473.22|17592.48|17472.48|17593.35|17473.35|17592.48|17472.48|10
1649070410000|2022-04-04 11:06:50|17591.93|17471.93|17592.62|17472.62|17593.17|17473.17|17591.93|17471.93|10
1649070420000|2022-04-04 11:07:00|17592.27|17472.27|17592.89|17472.89|17593.11|17473.11|17592.27|17472.27|10
1649070430000|2022-04-04 11:07:10|17592.78|17472.78|17596.16|17476.16|17596.16|17476.16|17592.78|17472.78|10
1649070440000|2022-04-04 11:07:20|17596.49|17476.49|17601.07|17481.07|17601.07|17481.07|17596.49|17476.49|10
1649070450000|2022-04-04 11:07:30|17601.06|17481.06|17607.96|17487.96|17607.96|17487.96|17601.06|17481.06|10
1649070460000|2022-04-04 11:07:40|17608.24|17488.24|17616.62|17496.62|17616.62|17496.62|17607.96|17487.96|10
1649070470000|2022-04-04 11:07:50|17616.82|17496.82|17619.84|17499.84|17619.84|17499.84|17616.82|17496.82|10
1649070480000|2022-04-04 11:08:00|17618.23|17498.23|17623.52|17503.52|17623.52|17503.52|17618.23|17498.23|10
1649070490000|2022-04-04 11:08:10|17624.31|17504.31|17628.32|17508.32|17628.32|17508.32|17624.31|17504.31|10
1649070500000|2022-04-04 11:08:20|17629.04|17509.04|17631.23|17511.23|17631.23|17511.23|17628.77|17508.77|10
1649070510000|2022-04-04 11:08:30|17631.07|17511.07|17633.78|17513.78|17634.25|17514.25|17631.07|17511.07|10
1649070520000|2022-04-04 11:08:40|17634.41|17514.41|17637.24|17517.24|17637.24|17517.24|17634.41|17514.41|10
1649070530000|2022-04-04 11:08:50|17636.37|17516.37|17636.37|17516.37|17637.56|17517.56|17636.37|17516.37|10
1649070540000|2022-04-04 11:09:00|17637.5|17517.5|17635.55|17515.55|17637.84|17517.84|17635.55|17515.55|10
1649070550000|2022-04-04 11:09:10|17635.57|17515.57|17635.85|17515.85|17636.26|17516.26|17635.57|17515.57|9
1649070560000|2022-04-04 11:09:20|17635.88|17515.88|17641.3|17521.3|17641.3|17521.3|17635.88|17515.88|10
1649070570000|2022-04-04 11:09:30|17641.18|17521.18|17641.47|17521.47|17642.86|17522.86|17641.18|17521.18|10
1649070580000|2022-04-04 11:09:40|17642.16|17522.16|17642.87|17522.87|17643.04|17523.04|17642.16|17522.16|10
1649070590000|2022-04-04 11:09:50|17642.71|17522.71|17642.93|17522.93|17643.42|17523.42|17642.71|17522.71|10
1649070600000|2022-04-04 11:10:00|17642.99|17522.99|17642.45|17522.45|17643.31|17523.31|17642.45|17522.45|10
1649070610000|2022-04-04 11:10:10|17641.67|17521.67|17641.01|17521.01|17641.67|17521.67|17638.78|17518.78|10
1649070620000|2022-04-04 11:10:20|17641.04|17521.04|17641.88|17521.88|17641.88|17521.88|17639.18|17519.18|10
1649070630000|2022-04-04 11:10:30|17641.58|17521.58|17643.27|17523.27|17643.27|17523.27|17641.58|17521.58|10
1649070640000|2022-04-04 11:10:40|17642.49|17522.49|17642.95|17522.95|17644.34|17524.34|17642.49|17522.49|10
1649070650000|2022-04-04 11:10:50|17642.38|17522.38|17641.09|17521.09|17642.38|17522.38|17640.7|17520.7|10
1649070660000|2022-04-04 11:11:00|17641.11|17521.11|17640.44|17520.44|17641.8|17521.8|17640.11|17520.11|9
1649070670000|2022-04-04 11:11:10|17640.54|17520.54|17641.89|17521.89|17641.89|17521.89|17639.97|17519.97|10
1649070680000|2022-04-04 11:11:20|17643.12|17523.12|17642.32|17522.32|17644.09|17524.09|17642.32|17522.32|10
1649070690000|2022-04-04 11:11:30|17643.48|17523.48|17644.52|17524.52|17644.52|17524.52|17643.29|17523.29|10
1649070700000|2022-04-04 11:11:40|17644.65|17524.65|17643.29|17523.29|17644.65|17524.65|17642.98|17522.98|9
1649070710000|2022-04-04 11:11:50|17642.57|17522.57|17642.03|17522.03|17642.79|17522.79|17641.87|17521.87|9
1649070720000|2022-04-04 11:12:00|17642.24|17522.24|17645.3|17525.3|17646.01|17526.01|17641.4|17521.4|10
1649070730000|2022-04-04 11:12:10|17645.96|17525.96|17644.94|17524.94|17645.96|17525.96|17644.94|17524.94|10
1649070740000|2022-04-04 11:12:20|17644.99|17524.99|17645.76|17525.76|17645.98|17525.98|17644.99|17524.99|10
1649070750000|2022-04-04 11:12:30|17646.52|17526.52|17646.55|17526.55|17646.63|17526.63|17646.04|17526.04|9
1649070760000|2022-04-04 11:12:40|17646.41|17526.41|17646.74|17526.74|17646.74|17526.74|17645.5|17525.5|10
1649070770000|2022-04-04 11:12:50|17646.96|17526.96|17649.47|17529.47|17649.47|17529.47|17646.93|17526.93|10
1649070780000|2022-04-04 11:13:00|17648.79|17528.79|17652.27|17532.27|17652.27|17532.27|17648.79|17528.79|10
1649070790000|2022-04-04 11:13:10|17653.7|17533.7|17654.04|17534.04|17654.87|17534.87|17652.43|17532.43|10
1649070800000|2022-04-04 11:13:20|17653.6|17533.6|17655.55|17535.55|17655.55|17535.55|17653.6|17533.6|10
1649070810000|2022-04-04 11:13:30|17656.43|17536.43|17656.94|17536.94|17656.94|17536.94|17656.43|17536.43|8
1649070820000|2022-04-04 11:13:40|17657.41|17537.41|17655.92|17535.92|17657.41|17537.41|17655.92|17535.92|10
1649070830000|2022-04-04 11:13:50|17655.04|17535.04|17659.29|17539.29|17660.04|17540.04|17655.04|17535.04|10
1649070840000|2022-04-04 11:14:00|17660.02|17540.02|17659.44|17539.44|17660.48|17540.48|17659.24|17539.24|10
1649070850000|2022-04-04 11:14:10|17659.16|17539.16|17660.06|17540.06|17660.32|17540.32|17659.16|17539.16|10
1649070860000|2022-04-04 11:14:20|17661.42|17541.42|17662.22|17542.22|17662.86|17542.86|17661.42|17541.42|10
1649070870000|2022-04-04 11:14:30|17664.45|17544.45|17669.42|17549.42|17669.42|17549.42|17664.45|17544.45|10
1649070880000|2022-04-04 11:14:40|17669.43|17549.43|17674.55|17554.55|17675.79|17555.79|17669.43|17549.43|10
1649070890000|2022-04-04 11:14:50|17674.32|17554.32|17675.06|17555.06|17676.71|17556.71|17674.32|17554.32|10
1649070900000|2022-04-04 11:15:00|17675.44|17555.44|17676.03|17556.03|17676.27|17556.27|17674.97|17554.97|10
1649070910000|2022-04-04 11:15:10|17675.86|17555.86|17675.78|17555.78|17676.09|17556.09|17673.87|17553.87|9
1649070920000|2022-04-04 11:15:20|17676.02|17556.02|17673.66|17553.66|17676.15|17556.15|17673.66|17553.66|9
1649070930000|2022-04-04 11:15:30|17673.22|17553.22|17667.88|17547.88|17673.6|17553.6|17667.88|17547.88|10
1649070940000|2022-04-04 11:15:40|17667.89|17547.89|17667.8|17547.8|17668.68|17548.68|17667.8|17547.8|10
1649070950000|2022-04-04 11:15:50|17667.7|17547.7|17665.76|17545.76|17667.7|17547.7|17665.76|17545.76|10
1649070960000|2022-04-04 11:16:00|17665.8|17545.8|17663.01|17543.01|17665.8|17545.8|17663.01|17543.01|10
1649070970000|2022-04-04 11:16:10|17663.11|17543.11|17661.95|17541.95|17663.17|17543.17|17661.71|17541.71|10
1649070980000|2022-04-04 11:16:20|17662.34|17542.34|17666.03|17546.03|17666.03|17546.03|17662.34|17542.34|10
1649070990000|2022-04-04 11:16:30|17666.11|17546.11|17667.75|17547.75|17667.75|17547.75|17665.27|17545.27|10
1649071000000|2022-04-04 11:16:40|17667.78|17547.78|17665.32|17545.32|17667.78|17547.78|17665.32|17545.32|10
1649071010000|2022-04-04 11:16:50|17665.92|17545.92|17667.64|17547.64|17667.69|17547.69|17665.73|17545.73|10
1649071020000|2022-04-04 11:17:00|17668.34|17548.34|17676.77|17556.77|17676.77|17556.77|17668.34|17548.34|10
1649071030000|2022-04-04 11:17:10|17677.4|17557.4|17678.07|17558.07|17678.33|17558.33|17677.12|17557.12|9
1649071040000|2022-04-04 11:17:20|17677.82|17557.82|17678.55|17558.55|17678.57|17558.57|17677.33|17557.33|9
1649071050000|2022-04-04 11:17:30|17678.59|17558.59|17678.25|17558.25|17678.91|17558.91|17678.25|17558.25|10
1649071060000|2022-04-04 11:17:40|17678.08|17558.08|17677.5|17557.5|17678.8|17558.8|17677.36|17557.36|8
1649071070000|2022-04-04 11:17:50|17677.54|17557.54|17674.46|17554.46|17677.54|17557.54|17674.46|17554.46|10
1649071080000|2022-04-04 11:18:00|17674.53|17554.53|17673.99|17553.99|17674.99|17554.99|17673.99|17553.99|9
1649071090000|2022-04-04 11:18:10|17673.87|17553.87|17670.69|17550.69|17673.87|17553.87|17670.67|17550.67|10
1649071100000|2022-04-04 11:18:20|17671.47|17551.47|17671.36|17551.36|17672.57|17552.57|17671.36|17551.36|10
1649071110000|2022-04-04 11:18:30|17671.41|17551.41|17671.79|17551.79|17672.34|17552.34|17671.37|17551.37|10
1649071120000|2022-04-04 11:18:40|17671.67|17551.67|17672.89|17552.89|17672.9|17552.9|17670.8|17550.8|10
1649071130000|2022-04-04 11:18:50|17673.33|17553.33|17670.69|17550.69|17673.44|17553.44|17669.95|17549.95|10
1649071140000|2022-04-04 11:19:00|17670.32|17550.32|17672.8|17552.8|17672.8|17552.8|17670.32|17550.32|10
1649071150000|2022-04-04 11:19:10|17672.92|17552.92|17675.87|17555.87|17675.88|17555.88|17672.92|17552.92|9
1649071160000|2022-04-04 11:19:20|17675.89|17555.89|17674.49|17554.49|17676.55|17556.55|17674.49|17554.49|10
1649071170000|2022-04-04 11:19:30|17674.61|17554.61|17675.47|17555.47|17675.98|17555.98|17674.61|17554.61|10
1649071180000|2022-04-04 11:19:40|17675.42|17555.42|17672.66|17552.66|17675.42|17555.42|17672.52|17552.52|10
1649071190000|2022-04-04 11:19:50|17673.39|17553.39|17677.93|17557.93|17677.93|17557.93|17673.39|17553.39|10
1649071200000|2022-04-04 11:20:00|17679.83|17559.83|17679.99|17559.99|17680.14|17560.14|17678.91|17558.91|10
1649071210000|2022-04-04 11:20:10|17680.15|17560.15|17679.6|17559.6|17680.15|17560.15|17679.15|17559.15|10
1649071220000|2022-04-04 11:20:20|17679.87|17559.87|17679.91|17559.91|17680.15|17560.15|17679.57|17559.57|10
1649071230000|2022-04-04 11:20:30|17679.64|17559.64|17679.72|17559.72|17679.9|17559.9|17678.77|17558.77|10
1649071240000|2022-04-04 11:20:40|17677.79|17557.79|17680.02|17560.02|17680.02|17560.02|17677.78|17557.78|10
1649071250000|2022-04-04 11:20:50|17679.67|17559.67|17680.51|17560.51|17680.51|17560.51|17679.6|17559.6|10
1649071260000|2022-04-04 11:21:00|17680.69|17560.69|17680.32|17560.32|17680.69|17560.69|17678.69|17558.69|10
1649071270000|2022-04-04 11:21:10|17680.51|17560.51|17680.81|17560.81|17680.9|17560.9|17679.97|17559.97|10
1649071280000|2022-04-04 11:21:20|17681.73|17561.73|17686|17566|17686|17566|17681.73|17561.73|10
1649071290000|2022-04-04 11:21:30|17685.26|17565.26|17688.15|17568.15|17688.65|17568.65|17685.26|17565.26|10
1649071300000|2022-04-04 11:21:40|17688.39|17568.39|17688.55|17568.55|17688.55|17568.55|17687.01|17567.01|10
1649071310000|2022-04-04 11:21:50|17688.67|17568.67|17686.31|17566.31|17688.67|17568.67|17686.31|17566.31|10
1649071320000|2022-04-04 11:22:00|17686.99|17566.99|17685.36|17565.36|17686.99|17566.99|17684.43|17564.43|9
1649071330000|2022-04-04 11:22:10|17685.83|17565.83|17683.69|17563.69|17685.83|17565.83|17683.69|17563.69|9
1649071340000|2022-04-04 11:22:20|17683.92|17563.92|17681.43|17561.43|17683.92|17563.92|17681.43|17561.43|10
1649071350000|2022-04-04 11:22:30|17681.28|17561.28|17675.82|17555.82|17681.28|17561.28|17675.82|17555.82|10
1649071360000|2022-04-04 11:22:40|17675.14|17555.14|17671.99|17551.99|17675.14|17555.14|17671.99|17551.99|10
1649071370000|2022-04-04 11:22:50|17671.65|17551.65|17667.93|17547.93|17671.65|17551.65|17667.93|17547.93|10
1649071380000|2022-04-04 11:23:00|17667.38|17547.38|17664.15|17544.15|17667.38|17547.38|17664.15|17544.15|10
1649071390000|2022-04-04 11:23:10|17663.21|17543.21|17665.92|17545.92|17665.92|17545.92|17663.15|17543.15|10
1649071400000|2022-04-04 11:23:20|17665.7|17545.7|17663.38|17543.38|17666.2|17546.2|17663.38|17543.38|10
1649071410000|2022-04-04 11:23:30|17663.78|17543.78|17663.45|17543.45|17663.94|17543.94|17662.97|17542.97|10
1649071420000|2022-04-04 11:23:40|17663.65|17543.65|17671.49|17551.49|17671.49|17551.49|17663.65|17543.65|10
1649071430000|2022-04-04 11:23:50|17671.47|17551.47|17674.59|17554.59|17674.59|17554.59|17671.06|17551.06|10
1649071440000|2022-04-04 11:24:00|17674.48|17554.48|17673.27|17553.27|17674.48|17554.48|17673.15|17553.15|10
1649071450000|2022-04-04 11:24:10|17673.1|17553.1|17673.01|17553.01|17674.16|17554.16|17672.69|17552.69|10
1649071460000|2022-04-04 11:24:20|17672.59|17552.59|17671.85|17551.85|17673.35|17553.35|17671.85|17551.85|10
1649071470000|2022-04-04 11:24:30|17671.65|17551.65|17672.4|17552.4|17672.42|17552.42|17671.29|17551.29|9
1649071480000|2022-04-04 11:24:40|17672.47|17552.47|17671.35|17551.35|17672.47|17552.47|17670.59|17550.59|9
1649071490000|2022-04-04 11:24:50|17671.37|17551.37|17670.69|17550.69|17671.67|17551.67|17670.69|17550.69|10
1649071500000|2022-04-04 11:25:00|17670.67|17550.67|17670.72|17550.72|17671.65|17551.65|17670.67|17550.67|10
1649071510000|2022-04-04 11:25:10|17670.58|17550.58|17667.97|17547.97|17670.58|17550.58|17667.78|17547.78|9
1649071520000|2022-04-04 11:25:20|17668.02|17548.02|17665.44|17545.44|17668.02|17548.02|17665.44|17545.44|10
1649071530000|2022-04-04 11:25:30|17665.5|17545.5|17665.96|17545.96|17666.01|17546.01|17664.96|17544.96|10
1649071540000|2022-04-04 11:25:40|17665.9|17545.9|17664.99|17544.99|17665.9|17545.9|17664.6|17544.6|9
1649071550000|2022-04-04 11:25:50|17664.21|17544.21|17663.49|17543.49|17664.94|17544.94|17663.48|17543.48|10
1649071560000|2022-04-04 11:26:00|17663.31|17543.31|17663.89|17543.89|17664.5|17544.5|17663.31|17543.31|10
1649071570000|2022-04-04 11:26:10|17664.42|17544.42|17663.58|17543.58|17665.09|17545.09|17662.95|17542.95|10
1649071580000|2022-04-04 11:26:20|17663.48|17543.48|17664.67|17544.67|17664.71|17544.71|17663.4|17543.4|10
1649071590000|2022-04-04 11:26:30|17664.68|17544.68|17661.5|17541.5|17664.68|17544.68|17661.5|17541.5|10
1649071600000|2022-04-04 11:26:40|17662.3|17542.3|17662.62|17542.62|17662.62|17542.62|17661.63|17541.63|9
1649071610000|2022-04-04 11:26:50|17663.41|17543.41|17662.42|17542.42|17663.51|17543.51|17662.42|17542.42|9
1649071620000|2022-04-04 11:27:00|17662.32|17542.32|17662.37|17542.37|17663.04|17543.04|17662.22|17542.22|9
1649071630000|2022-04-04 11:27:10|17662.3|17542.3|17659.7|17539.7|17662.37|17542.37|17659.7|17539.7|10
1649071640000|2022-04-04 11:27:20|17659.86|17539.86|17661.88|17541.88|17661.88|17541.88|17659.83|17539.83|10
1649071650000|2022-04-04 11:27:30|17661.97|17541.97|17660.45|17540.45|17661.97|17541.97|17660.45|17540.45|10
1649071660000|2022-04-04 11:27:40|17660.27|17540.27|17661.5|17541.5|17661.5|17541.5|17659.79|17539.79|9
1649071670000|2022-04-04 11:27:50|17661.45|17541.45|17661.99|17541.99|17661.99|17541.99|17661.45|17541.45|9
1649071680000|2022-04-04 11:28:00|17661.27|17541.27|17661.74|17541.74|17662.61|17542.61|17661.13|17541.13|10
1649071690000|2022-04-04 11:28:10|17661.99|17541.99|17663.29|17543.29|17663.29|17543.29|17661.52|17541.52|9
1649071700000|2022-04-04 11:28:20|17663.22|17543.22|17664.4|17544.4|17664.78|17544.78|17663.22|17543.22|9
1649071710000|2022-04-04 11:28:30|17664.15|17544.15|17665.46|17545.46|17665.46|17545.46|17664.15|17544.15|10
1649071720000|2022-04-04 11:28:40|17666.3|17546.3|17668.05|17548.05|17668.21|17548.21|17666.11|17546.11|10
1649071730000|2022-04-04 11:28:50|17668.36|17548.36|17670.88|17550.88|17670.88|17550.88|17668.36|17548.36|10
1649071740000|2022-04-04 11:29:00|17670.67|17550.67|17673.29|17553.29|17673.51|17553.51|17670.67|17550.67|10
1649071750000|2022-04-04 11:29:10|17672.78|17552.78|17673.24|17553.24|17674.07|17554.07|17672.78|17552.78|9
1649071760000|2022-04-04 11:29:20|17673.38|17553.38|17673.63|17553.63|17674.48|17554.48|17673.38|17553.38|10
1649071770000|2022-04-04 11:29:30|17674.44|17554.44|17674.53|17554.53|17674.92|17554.92|17673.99|17553.99|10
1649071780000|2022-04-04 11:29:40|17673.92|17553.92|17674.63|17554.63|17674.63|17554.63|17673.37|17553.37|10
1649071790000|2022-04-04 11:29:50|17674.61|17554.61|17678|17558|17678.47|17558.47|17674.61|17554.61|10
1649071800000|2022-04-04 11:30:00|17678.34|17558.34|17679.14|17559.14|17679.14|17559.14|17677.94|17557.94|10
1649071810000|2022-04-04 11:30:10|17679.2|17559.2|17678.22|17558.22|17679.43|17559.43|17677.71|17557.71|10
1649071820000|2022-04-04 11:30:20|17677.7|17557.7|17679.57|17559.57|17679.68|17559.68|17676.93|17556.93|10
1649071830000|2022-04-04 11:30:30|17680.14|17560.14|17681.89|17561.89|17682.05|17562.05|17680.14|17560.14|10
1649071840000|2022-04-04 11:30:40|17681.32|17561.32|17680|17560|17682.72|17562.72|17680|17560|10
1649071850000|2022-04-04 11:30:50|17679.46|17559.46|17678.7|17558.7|17679.78|17559.78|17678.7|17558.7|10
1649071860000|2022-04-04 11:31:00|17678.41|17558.41|17675.5|17555.5|17678.65|17558.65|17675.5|17555.5|10
1649071870000|2022-04-04 11:31:10|17675.22|17555.22|17671.38|17551.38|17675.22|17555.22|17671.38|17551.38|10
1649071880000|2022-04-04 11:31:20|17670.94|17550.94|17667.31|17547.31|17670.94|17550.94|17667.31|17547.31|10
1649071890000|2022-04-04 11:31:30|17666.51|17546.51|17667.34|17547.34|17667.34|17547.34|17665.78|17545.78|10
1649071900000|2022-04-04 11:31:40|17667.58|17547.58|17669.14|17549.14|17669.21|17549.21|17667.58|17547.58|10
1649071910000|2022-04-04 11:31:50|17669.24|17549.24|17671.16|17551.16|17671.35|17551.35|17669.24|17549.24|10
1649071920000|2022-04-04 11:32:00|17671.75|17551.75|17674.75|17554.75|17674.75|17554.75|17671.75|17551.75|10
1649071930000|2022-04-04 11:32:10|17675.21|17555.21|17676.32|17556.32|17676.32|17556.32|17674.86|17554.86|9
1649071940000|2022-04-04 11:32:20|17676.29|17556.29|17675.24|17555.24|17676.29|17556.29|17674.76|17554.76|10
1649071950000|2022-04-04 11:32:30|17675.22|17555.22|17676.25|17556.25|17676.87|17556.87|17675.22|17555.22|10
1649071960000|2022-04-04 11:32:40|17676.36|17556.36|17675.13|17555.13|17676.36|17556.36|17674.67|17554.67|10
1649071970000|2022-04-04 11:32:50|17674.67|17554.67|17673.79|17553.79|17674.94|17554.94|17673.79|17553.79|10
1649071980000|2022-04-04 11:33:00|17673.62|17553.62|17673.44|17553.44|17673.97|17553.97|17673.44|17553.44|10
1649071990000|2022-04-04 11:33:10|17673.85|17553.85|17674.19|17554.19|17674.22|17554.22|17673.1|17553.1|10
1649072000000|2022-04-04 11:33:20|17674.36|17554.36|17674.8|17554.8|17675.8|17555.8|17674.36|17554.36|10
1649072010000|2022-04-04 11:33:30|17674.58|17554.58|17674.53|17554.53|17675.05|17555.05|17674.02|17554.02|10
1649072020000|2022-04-04 11:33:40|17674.89|17554.89|17674.53|17554.53|17675.3|17555.3|17674.53|17554.53|9
1649072030000|2022-04-04 11:33:50|17674.4|17554.4|17675.88|17555.88|17676.63|17556.63|17674.39|17554.39|10
1649072040000|2022-04-04 11:34:00|17676.73|17556.73|17678.6|17558.6|17678.77|17558.77|17676.73|17556.73|9
1649072050000|2022-04-04 11:34:10|17678.76|17558.76|17679.89|17559.89|17679.89|17559.89|17678.76|17558.76|10
1649072060000|2022-04-04 11:34:20|17679.91|17559.91|17678.88|17558.88|17679.99|17559.99|17678.88|17558.88|10
1649072070000|2022-04-04 11:34:30|17678.74|17558.74|17679.23|17559.23|17679.33|17559.33|17678.74|17558.74|10
1649072080000|2022-04-04 11:34:40|17679.12|17559.12|17680.33|17560.33|17680.63|17560.63|17678.27|17558.27|10
1649072090000|2022-04-04 11:34:50|17679.92|17559.92|17678.57|17558.57|17679.92|17559.92|17678.48|17558.48|9
1649072100000|2022-04-04 11:35:00|17678.33|17558.33|17677.1|17557.1|17678.33|17558.33|17676.95|17556.95|10
1649072110000|2022-04-04 11:35:10|17676.33|17556.33|17673.94|17553.94|17676.33|17556.33|17673.76|17553.76|10
1649072120000|2022-04-04 11:35:20|17673.37|17553.37|17671.66|17551.66|17673.37|17553.37|17671.2|17551.2|10
1649072130000|2022-04-04 11:35:30|17672.06|17552.06|17670.52|17550.52|17672.06|17552.06|17670.51|17550.51|10
1649072140000|2022-04-04 11:35:40|17670.83|17550.83|17670.56|17550.56|17670.83|17550.83|17669.52|17549.52|10
1649072150000|2022-04-04 11:35:50|17670.5|17550.5|17669|17549|17670.5|17550.5|17668.92|17548.92|10
1649072160000|2022-04-04 11:36:00|17669.52|17549.52|17668.15|17548.15|17669.73|17549.73|17668.15|17548.15|10
1649072170000|2022-04-04 11:36:10|17667.99|17547.99|17664.19|17544.19|17667.99|17547.99|17664.19|17544.19|9
1649072180000|2022-04-04 11:36:20|17664.03|17544.03|17661.38|17541.38|17664.03|17544.03|17661.15|17541.15|9
1649072190000|2022-04-04 11:36:30|17661.22|17541.22|17661.01|17541.01|17662.16|17542.16|17660.74|17540.74|10
1649072200000|2022-04-04 11:36:40|17661.69|17541.69|17659.95|17539.95|17661.69|17541.69|17659.7|17539.7|10
1649072210000|2022-04-04 11:36:50|17659.43|17539.43|17662.31|17542.31|17662.31|17542.31|17658.47|17538.47|10
1649072220000|2022-04-04 11:37:00|17663.22|17543.22|17665.06|17545.06|17665.06|17545.06|17663.22|17543.22|10
1649072230000|2022-04-04 11:37:10|17665.91|17545.91|17669.33|17549.33|17669.52|17549.52|17665.35|17545.35|10
1649072240000|2022-04-04 11:37:20|17669.92|17549.92|17670.78|17550.78|17672.36|17552.36|17669.92|17549.92|10
1649072250000|2022-04-04 11:37:30|17670.33|17550.33|17675.45|17555.45|17675.45|17555.45|17670.33|17550.33|10
1649072260000|2022-04-04 11:37:40|17676.23|17556.23|17677.67|17557.67|17678.01|17558.01|17675.98|17555.98|10
1649072270000|2022-04-04 11:37:50|17677.65|17557.65|17681.39|17561.39|17681.55|17561.55|17677.3|17557.3|10
1649072280000|2022-04-04 11:38:00|17681.25|17561.25|17681.38|17561.38|17681.56|17561.56|17680.98|17560.98|10
1649072290000|2022-04-04 11:38:10|17681.48|17561.48|17682.52|17562.52|17683.16|17563.16|17681.48|17561.48|10
1649072300000|2022-04-04 11:38:20|17681.9|17561.9|17684.4|17564.4|17685.39|17565.39|17681.9|17561.9|10
1649072310000|2022-04-04 11:38:30|17684.21|17564.21|17684.15|17564.15|17684.72|17564.72|17683.72|17563.72|10
1649072320000|2022-04-04 11:38:40|17683.76|17563.76|17685.66|17565.66|17685.66|17565.66|17683.76|17563.76|10
1649072330000|2022-04-04 11:38:50|17685.63|17565.63|17679.28|17559.28|17685.63|17565.63|17679.07|17559.07|10
1649072340000|2022-04-04 11:39:00|17678.04|17558.04|17672.01|17552.01|17678.04|17558.04|17672.01|17552.01|10
1649072350000|2022-04-04 11:39:10|17671.79|17551.79|17667.79|17547.79|17671.79|17551.79|17667.79|17547.79|10
1649072360000|2022-04-04 11:39:20|17668|17548|17663.55|17543.55|17668|17548|17663.55|17543.55|10
1649072370000|2022-04-04 11:39:30|17663.38|17543.38|17659.53|17539.53|17663.38|17543.38|17658.29|17538.29|10
1649072380000|2022-04-04 11:39:40|17659.72|17539.72|17661.78|17541.78|17661.78|17541.78|17659.72|17539.72|10
1649072390000|2022-04-04 11:39:50|17661.94|17541.94|17664.38|17544.38|17664.38|17544.38|17661.94|17541.94|9
1649072400000|2022-04-04 11:40:00|17664.11|17544.11|17663.84|17543.84|17664.15|17544.15|17663.28|17543.28|10
1649072410000|2022-04-04 11:40:10|17663.11|17543.11|17663.64|17543.64|17664.94|17544.94|17663.11|17543.11|10
1649072420000|2022-04-04 11:40:20|17664.75|17544.75|17665.13|17545.13|17665.13|17545.13|17664.55|17544.55|10
1649072430000|2022-04-04 11:40:30|17664.38|17544.38|17664.68|17544.68|17665.19|17545.19|17663.94|17543.94|10
1649072440000|2022-04-04 11:40:40|17665.58|17545.58|17666.31|17546.31|17666.44|17546.44|17664.94|17544.94|10
1649072450000|2022-04-04 11:40:50|17666.39|17546.39|17664.87|17544.87|17666.39|17546.39|17664.87|17544.87|9
1649072460000|2022-04-04 11:41:00|17664.82|17544.82|17662.96|17542.96|17665.39|17545.39|17662.96|17542.96|10
1649072470000|2022-04-04 11:41:10|17662.18|17542.18|17656.66|17536.66|17662.18|17542.18|17656.66|17536.66|10
1649072480000|2022-04-04 11:41:20|17655.8|17535.8|17654.4|17534.4|17655.8|17535.8|17654.4|17534.4|10
1649072490000|2022-04-04 11:41:30|17654.17|17534.17|17653.11|17533.11|17654.33|17534.33|17652.97|17532.97|9
1649072500000|2022-04-04 11:41:40|17653.1|17533.1|17652.13|17532.13|17653.25|17533.25|17652.13|17532.13|10
1649072510000|2022-04-04 11:41:50|17652.23|17532.23|17651.44|17531.44|17652.96|17532.96|17651.44|17531.44|10
1649072520000|2022-04-04 11:42:00|17651.37|17531.37|17651.78|17531.78|17652.52|17532.52|17651.3|17531.3|10
1649072530000|2022-04-04 11:42:10|17651.61|17531.61|17651.77|17531.77|17652.32|17532.32|17651.37|17531.37|10
1649072540000|2022-04-04 11:42:20|17651.89|17531.89|17653.62|17533.62|17653.72|17533.72|17651.89|17531.89|8
1649072550000|2022-04-04 11:42:30|17654.13|17534.13|17656.02|17536.02|17656.02|17536.02|17654.13|17534.13|10
1649072560000|2022-04-04 11:42:40|17656.23|17536.23|17657.07|17537.07|17657.87|17537.87|17656.23|17536.23|10
1649072570000|2022-04-04 11:42:50|17656.9|17536.9|17656.79|17536.79|17656.98|17536.98|17656.3|17536.3|10
1649072580000|2022-04-04 11:43:00|17656.66|17536.66|17657.28|17537.28|17657.41|17537.41|17656.49|17536.49|9
1649072590000|2022-04-04 11:43:10|17656.2|17536.2|17657.6|17537.6|17657.6|17537.6|17655.66|17535.66|10
1649072600000|2022-04-04 11:43:20|17658.24|17538.24|17658|17538|17658.26|17538.26|17657.51|17537.51|10
1649072610000|2022-04-04 11:43:30|17658.95|17538.95|17659.15|17539.15|17659.41|17539.41|17658.59|17538.59|10
1649072620000|2022-04-04 11:43:40|17659.08|17539.08|17659.93|17539.93|17659.96|17539.96|17659.08|17539.08|10
1649072630000|2022-04-04 11:43:50|17659.85|17539.85|17659.45|17539.45|17660.34|17540.34|17659.45|17539.45|9
1649072640000|2022-04-04 11:44:00|17659.35|17539.35|17659.91|17539.91|17660.7|17540.7|17659.15|17539.15|10
1649072650000|2022-04-04 11:44:10|17659.76|17539.76|17659.12|17539.12|17660.13|17540.13|17658.18|17538.18|10
1649072660000|2022-04-04 11:44:20|17658.73|17538.73|17655.26|17535.26|17658.73|17538.73|17655.26|17535.26|10
1649072670000|2022-04-04 11:44:30|17655.21|17535.21|17653.33|17533.33|17655.88|17535.88|17653.33|17533.33|10
1649072680000|2022-04-04 11:44:40|17653.31|17533.31|17649.19|17529.19|17653.31|17533.31|17649.04|17529.04|10
1649072690000|2022-04-04 11:44:50|17649.01|17529.01|17648.82|17528.82|17649.05|17529.05|17648.67|17528.67|9
1649072700000|2022-04-04 11:45:00|17648.75|17528.75|17647.19|17527.19|17648.75|17528.75|17647.19|17527.19|10
1649072710000|2022-04-04 11:45:10|17647.12|17527.12|17647.14|17527.14|17647.14|17527.14|17646.52|17526.52|10
1649072720000|2022-04-04 11:45:20|17647.91|17527.91|17651.61|17531.61|17651.61|17531.61|17647.87|17527.87|10
1649072730000|2022-04-04 11:45:30|17651.76|17531.76|17656.83|17536.83|17656.83|17536.83|17651.76|17531.76|10
1649072740000|2022-04-04 11:45:40|17656.93|17536.93|17658.55|17538.55|17659.79|17539.79|17656.93|17536.93|10
1649072750000|2022-04-04 11:45:50|17658.57|17538.57|17658.76|17538.76|17659.46|17539.46|17658.57|17538.57|10
1649072760000|2022-04-04 11:46:00|17658.84|17538.84|17661.64|17541.64|17661.85|17541.85|17658.59|17538.59|9
1649072770000|2022-04-04 11:46:10|17661.74|17541.74|17663.46|17543.46|17663.46|17543.46|17661.74|17541.74|10
1649072780000|2022-04-04 11:46:20|17663.63|17543.63|17661.88|17541.88|17663.63|17543.63|17661.15|17541.15|10
1649072790000|2022-04-04 11:46:30|17661.69|17541.69|17659.36|17539.36|17661.69|17541.69|17659.36|17539.36|10
1649072800000|2022-04-04 11:46:40|17659.27|17539.27|17655.01|17535.01|17659.27|17539.27|17654.88|17534.88|10
1649072810000|2022-04-04 11:46:50|17654.85|17534.85|17651.54|17531.54|17654.94|17534.94|17651.54|17531.54|10
1649072820000|2022-04-04 11:47:00|17650.54|17530.54|17646.99|17526.99|17650.54|17530.54|17646.99|17526.99|10
1649072830000|2022-04-04 11:47:10|17646.04|17526.04|17645.81|17525.81|17646.17|17526.17|17644.96|17524.96|10
1649072840000|2022-04-04 11:47:20|17646.15|17526.15|17646.25|17526.25|17646.78|17526.78|17645.85|17525.85|10
1649072850000|2022-04-04 11:47:30|17648.13|17528.13|17648.95|17528.95|17649.79|17529.79|17648.13|17528.13|10
1649072860000|2022-04-04 11:47:40|17649|17529|17650.77|17530.77|17650.78|17530.78|17649|17529|9
1649072870000|2022-04-04 11:47:50|17651.15|17531.15|17650.53|17530.53|17651.15|17531.15|17650.34|17530.34|10
1649072880000|2022-04-04 11:48:00|17650.73|17530.73|17651.53|17531.53|17651.53|17531.53|17649.99|17529.99|10
1649072890000|2022-04-04 11:48:10|17651.54|17531.54|17655.52|17535.52|17655.52|17535.52|17651.54|17531.54|10
1649072900000|2022-04-04 11:48:20|17655.73|17535.73|17657.4|17537.4|17657.6|17537.6|17655.69|17535.69|10
1649072910000|2022-04-04 11:48:30|17657.94|17537.94|17659.08|17539.08|17659.08|17539.08|17657.67|17537.67|10
1649072920000|2022-04-04 11:48:40|17658.97|17538.97|17662.27|17542.27|17662.27|17542.27|17658.62|17538.62|10
1649072930000|2022-04-04 11:48:50|17662.21|17542.21|17667.75|17547.75|17667.75|17547.75|17662.2|17542.2|10
1649072940000|2022-04-04 11:49:00|17667.39|17547.39|17669.2|17549.2|17669.2|17549.2|17667.39|17547.39|9
1649072950000|2022-04-04 11:49:10|17669.53|17549.53|17673|17553|17673|17553|17669.53|17549.53|10
1649072960000|2022-04-04 11:49:20|17673.06|17553.06|17676.39|17556.39|17677.18|17557.18|17673.06|17553.06|10
1649072970000|2022-04-04 11:49:30|17676.87|17556.87|17675.45|17555.45|17677.39|17557.39|17675.45|17555.45|10
1649072980000|2022-04-04 11:49:40|17675.5|17555.5|17675.3|17555.3|17676.07|17556.07|17675.3|17555.3|9
1649072990000|2022-04-04 11:49:50|17675.07|17555.07|17675.67|17555.67|17676.06|17556.06|17675.07|17555.07|10
1649073000000|2022-04-04 11:50:00|17675.16|17555.16|17674.21|17554.21|17675.93|17555.93|17674.21|17554.21|10
1649073010000|2022-04-04 11:50:10|17674.34|17554.34|17675.77|17555.77|17675.77|17555.77|17674.04|17554.04|10
1649073020000|2022-04-04 11:50:20|17675.53|17555.53|17674.92|17554.92|17675.53|17555.53|17674.21|17554.21|9
1649073030000|2022-04-04 11:50:30|17675.1|17555.1|17678.19|17558.19|17678.19|17558.19|17675.1|17555.1|10
1649073040000|2022-04-04 11:50:40|17677.64|17557.64|17677.22|17557.22|17677.64|17557.64|17676.88|17556.88|10
1649073050000|2022-04-04 11:50:50|17677.47|17557.47|17678.27|17558.27|17678.27|17558.27|17677.47|17557.47|10
1649073060000|2022-04-04 11:51:00|17677.89|17557.89|17678.18|17558.18|17678.18|17558.18|17677.51|17557.51|10
1649073070000|2022-04-04 11:51:10|17678.17|17558.17|17677.6|17557.6|17678.17|17558.17|17677.6|17557.6|10
1649073080000|2022-04-04 11:51:20|17677.66|17557.66|17675.64|17555.64|17677.82|17557.82|17675.59|17555.59|10
1649073090000|2022-04-04 11:51:30|17675.51|17555.51|17673.41|17553.41|17675.62|17555.62|17673.41|17553.41|9
1649073100000|2022-04-04 11:51:40|17673.27|17553.27|17672.84|17552.84|17673.34|17553.34|17672.84|17552.84|10
1649073110000|2022-04-04 11:51:50|17672.92|17552.92|17673.01|17553.01|17673.05|17553.05|17672.56|17552.56|9
1649073120000|2022-04-04 11:52:00|17673.36|17553.36|17672.17|17552.17|17673.57|17553.57|17672.17|17552.17|10
1649073130000|2022-04-04 11:52:10|17672.19|17552.19|17674.34|17554.34|17674.82|17554.82|17672.06|17552.06|10
1649073140000|2022-04-04 11:52:20|17674.5|17554.5|17673.44|17553.44|17674.5|17554.5|17673.34|17553.34|9
1649073150000|2022-04-04 11:52:30|17673.26|17553.26|17675.97|17555.97|17675.97|17555.97|17672.91|17552.91|10
1649073160000|2022-04-04 11:52:40|17676.13|17556.13|17678.14|17558.14|17678.14|17558.14|17675.89|17555.89|10
1649073170000|2022-04-04 11:52:50|17678.02|17558.02|17677.42|17557.42|17678.26|17558.26|17677.32|17557.32|10
1649073180000|2022-04-04 11:53:00|17677.43|17557.43|17677.22|17557.22|17678.64|17558.64|17677.22|17557.22|10
1649073190000|2022-04-04 11:53:10|17677.42|17557.42|17676.85|17556.85|17677.7|17557.7|17676.84|17556.84|9
1649073200000|2022-04-04 11:53:20|17676.68|17556.68|17677.58|17557.58|17677.58|17557.58|17675.55|17555.55|10
1649073210000|2022-04-04 11:53:30|17677.55|17557.55|17678.93|17558.93|17678.93|17558.93|17677.55|17557.55|9
1649073220000|2022-04-04 11:53:40|17678.9|17558.9|17680.77|17560.77|17681.29|17561.29|17678.9|17558.9|10
1649073230000|2022-04-04 11:53:50|17680.5|17560.5|17683.61|17563.61|17683.71|17563.71|17680.5|17560.5|10
1649073240000|2022-04-04 11:54:00|17682.88|17562.88|17685.05|17565.05|17685.05|17565.05|17682.85|17562.85|10
1649073250000|2022-04-04 11:54:10|17685|17565|17683.05|17563.05|17685.14|17565.14|17683.05|17563.05|10
1649073260000|2022-04-04 11:54:20|17683.02|17563.02|17682.97|17562.97|17683.53|17563.53|17682.9|17562.9|10
1649073270000|2022-04-04 11:54:30|17682.81|17562.81|17682.85|17562.85|17683.33|17563.33|17682.81|17562.81|9
1649073280000|2022-04-04 11:54:40|17682.63|17562.63|17683.82|17563.82|17683.82|17563.82|17682.63|17562.63|9
1649073290000|2022-04-04 11:54:50|17683.96|17563.96|17684.69|17564.69|17684.69|17564.69|17683.82|17563.82|9
1649073300000|2022-04-04 11:55:00|17684.72|17564.72|17683.02|17563.02|17684.94|17564.94|17683.02|17563.02|10
1649073310000|2022-04-04 11:55:10|17682.89|17562.89|17681.13|17561.13|17683.06|17563.06|17681.13|17561.13|10
1649073320000|2022-04-04 11:55:20|17681.2|17561.2|17683.42|17563.42|17683.42|17563.42|17681.2|17561.2|9
1649073330000|2022-04-04 11:55:30|17683.24|17563.24|17684.12|17564.12|17684.33|17564.33|17683.16|17563.16|10
1649073340000|2022-04-04 11:55:40|17684.65|17564.65|17685.71|17565.71|17685.71|17565.71|17684.54|17564.54|10
1649073350000|2022-04-04 11:55:50|17685.75|17565.75|17687.91|17567.91|17687.91|17567.91|17685.62|17565.62|8
1649073360000|2022-04-04 11:56:00|17686.96|17566.96|17688.93|17568.93|17689.01|17569.01|17686.96|17566.96|10
1649073370000|2022-04-04 11:56:10|17688.02|17568.02|17689.6|17569.6|17689.6|17569.6|17688.02|17568.02|10
1649073380000|2022-04-04 11:56:20|17689.61|17569.61|17690.15|17570.15|17690.15|17570.15|17689.32|17569.32|10
1649073390000|2022-04-04 11:56:30|17689.94|17569.94|17691.1|17571.1|17691.1|17571.1|17689.9|17569.9|9
1649073400000|2022-04-04 11:56:40|17692.85|17572.85|17695.13|17575.13|17695.13|17575.13|17692.83|17572.83|10
1649073410000|2022-04-04 11:56:50|17695.1|17575.1|17694.31|17574.31|17695.1|17575.1|17694.31|17574.31|8
1649073420000|2022-04-04 11:57:00|17694.6|17574.6|17695.3|17575.3|17695.3|17575.3|17694.56|17574.56|9
1649073430000|2022-04-04 11:57:10|17695.34|17575.34|17697.3|17577.3|17697.3|17577.3|17695.34|17575.34|10
1649073440000|2022-04-04 11:57:20|17697.23|17577.23|17696.69|17576.69|17697.23|17577.23|17696.13|17576.13|10
1649073450000|2022-04-04 11:57:30|17696.99|17576.99|17698.08|17578.08|17698.17|17578.17|17696.74|17576.74|10
1649073460000|2022-04-04 11:57:40|17698.01|17578.01|17697.71|17577.71|17698.06|17578.06|17697.22|17577.22|10
1649073470000|2022-04-04 11:57:50|17698.32|17578.32|17699.86|17579.86|17699.86|17579.86|17698.32|17578.32|10
1649073480000|2022-04-04 11:58:00|17699.49|17579.49|17699.67|17579.67|17700.48|17580.48|17699.48|17579.48|10
1649073490000|2022-04-04 11:58:10|17700.28|17580.28|17699.48|17579.48|17700.28|17580.28|17698.37|17578.37|10
1649073500000|2022-04-04 11:58:20|17699.2|17579.2|17697.23|17577.23|17699.2|17579.2|17696.07|17576.07|9
1649073510000|2022-04-04 11:58:30|17696.78|17576.78|17696.57|17576.57|17696.78|17576.78|17695.83|17575.83|9
1649073520000|2022-04-04 11:58:40|17696.23|17576.23|17696.68|17576.68|17696.68|17576.68|17695.91|17575.91|10
1649073530000|2022-04-04 11:58:50|17696.7|17576.7|17695.74|17575.74|17697.11|17577.11|17695.74|17575.74|9
1649073540000|2022-04-04 11:59:00|17696.38|17576.38|17699.53|17579.53|17699.53|17579.53|17696.38|17576.38|10
1649073550000|2022-04-04 11:59:10|17700.23|17580.23|17703.14|17583.14|17703.14|17583.14|17699.18|17579.18|10
1649073560000|2022-04-04 11:59:20|17703.16|17583.16|17703.25|17583.25|17704.78|17584.78|17703.16|17583.16|9
1649073570000|2022-04-04 11:59:30|17703.09|17583.09|17703.98|17583.98|17703.98|17583.98|17702.76|17582.76|10
1649073580000|2022-04-04 11:59:40|17703.8|17583.8|17705.79|17585.79|17706.03|17586.03|17703.8|17583.8|9
1649073590000|2022-04-04 11:59:50|17705.47|17585.47|17705.99|17585.99|17705.99|17585.99|17704.86|17584.86|8
1649073600000|2022-04-04 12:00:00|17706.06|17586.06|17705.26|17585.26|17707.09|17587.09|17704.65|17584.65|10
1649073610000|2022-04-04 12:00:10|17705.04|17585.04|17701.06|17581.06|17705.04|17585.04|17700.91|17580.91|10
1649073620000|2022-04-04 12:00:20|17701.31|17581.31|17700.44|17580.44|17701.41|17581.41|17700.19|17580.19|10
1649073630000|2022-04-04 12:00:30|17699.31|17579.31|17698.86|17578.86|17699.6|17579.6|17698.84|17578.84|9
1649073640000|2022-04-04 12:00:40|17699.08|17579.08|17698.41|17578.41|17699.57|17579.57|17697.87|17577.87|10
1649073650000|2022-04-04 12:00:50|17697.68|17577.68|17698.39|17578.39|17699.12|17579.12|17697.56|17577.56|10
1649073660000|2022-04-04 12:01:00|17698.35|17578.35|17698.65|17578.65|17699.09|17579.09|17698.32|17578.32|10
1649073670000|2022-04-04 12:01:10|17698.69|17578.69|17698.22|17578.22|17698.69|17578.69|17697.89|17577.89|7
1649073680000|2022-04-04 12:01:20|17698.29|17578.29|17698.04|17578.04|17698.45|17578.45|17697.91|17577.91|10
1649073690000|2022-04-04 12:01:30|17699.72|17579.72|17698.12|17578.12|17699.87|17579.87|17698.12|17578.12|10
1649073700000|2022-04-04 12:01:40|17697.65|17577.65|17695.81|17575.81|17697.65|17577.65|17695.5|17575.5|10
1649073710000|2022-04-04 12:01:50|17695.46|17575.46|17694.84|17574.84|17695.69|17575.69|17694.78|17574.78|10
1649073720000|2022-04-04 12:02:00|17694.74|17574.74|17693.66|17573.66|17694.74|17574.74|17693.66|17573.66|9
1649073730000|2022-04-04 12:02:10|17693.61|17573.61|17693.06|17573.06|17693.61|17573.61|17692.32|17572.32|10
1649073740000|2022-04-04 12:02:20|17693.16|17573.16|17691.39|17571.39|17693.16|17573.16|17690.55|17570.55|10
1649073750000|2022-04-04 12:02:30|17691.69|17571.69|17692.67|17572.67|17693.05|17573.05|17691.69|17571.69|10
1649073760000|2022-04-04 12:02:40|17692.92|17572.92|17691.25|17571.25|17692.98|17572.98|17691.25|17571.25|10
1649073770000|2022-04-04 12:02:50|17691.35|17571.35|17689.49|17569.49|17691.35|17571.35|17689.41|17569.41|10
1649073780000|2022-04-04 12:03:00|17689.89|17569.89|17689.92|17569.92|17690.22|17570.22|17689.62|17569.62|9
1649073790000|2022-04-04 12:03:10|17689.34|17569.34|17687.55|17567.55|17690.01|17570.01|17687.55|17567.55|9
1649073800000|2022-04-04 12:03:20|17687.58|17567.58|17686.78|17566.78|17687.58|17567.58|17686.61|17566.61|10
1649073810000|2022-04-04 12:03:30|17687.01|17567.01|17687.21|17567.21|17687.21|17567.21|17686.58|17566.58|8
1649073820000|2022-04-04 12:03:40|17686.93|17566.93|17686|17566|17687.04|17567.04|17686|17566|10
1649073830000|2022-04-04 12:03:50|17685.34|17565.34|17686.14|17566.14|17686.22|17566.22|17685.34|17565.34|9
1649073840000|2022-04-04 12:04:00|17686.17|17566.17|17687.36|17567.36|17687.82|17567.82|17685.82|17565.82|10
1649073850000|2022-04-04 12:04:10|17687.33|17567.33|17686.81|17566.81|17687.55|17567.55|17686.81|17566.81|10
1649073860000|2022-04-04 12:04:20|17686.62|17566.62|17683.49|17563.49|17686.62|17566.62|17683.49|17563.49|10
1649073870000|2022-04-04 12:04:30|17683.51|17563.51|17682.4|17562.4|17683.51|17563.51|17682.11|17562.11|9
1649073880000|2022-04-04 12:04:40|17682.34|17562.34|17680.39|17560.39|17682.34|17562.34|17679.37|17559.37|10
1649073890000|2022-04-04 12:04:50|17680.44|17560.44|17679.64|17559.64|17680.64|17560.64|17679.45|17559.45|10
1649073900000|2022-04-04 12:05:00|17678.8|17558.8|17677.23|17557.23|17678.8|17558.8|17676.65|17556.65|9
1649073910000|2022-04-04 12:05:10|17676.75|17556.75|17673.48|17553.48|17676.75|17556.75|17673.48|17553.48|10
1649073920000|2022-04-04 12:05:20|17673.39|17553.39|17669.3|17549.3|17673.39|17553.39|17669.3|17549.3|10
1649073930000|2022-04-04 12:05:30|17669.75|17549.75|17670.07|17550.07|17670.07|17550.07|17669.2|17549.2|10
1649073940000|2022-04-04 12:05:40|17670.18|17550.18|17670.99|17550.99|17670.99|17550.99|17669.87|17549.87|9
1649073950000|2022-04-04 12:05:50|17671.07|17551.07|17672.79|17552.79|17672.79|17552.79|17670.6|17550.6|9
1649073960000|2022-04-04 12:06:00|17673.56|17553.56|17672.45|17552.45|17673.56|17553.56|17672.45|17552.45|10
1649073970000|2022-04-04 12:06:10|17672.63|17552.63|17677.48|17557.48|17677.48|17557.48|17672.36|17552.36|10
1649073980000|2022-04-04 12:06:20|17677.77|17557.77|17678.22|17558.22|17678.63|17558.63|17677.66|17557.66|10
1649073990000|2022-04-04 12:06:30|17679.64|17559.64|17682.44|17562.44|17682.44|17562.44|17679.45|17559.45|9
1649074000000|2022-04-04 12:06:40|17683.32|17563.32|17685.74|17565.74|17685.83|17565.83|17683.21|17563.21|10
1649074010000|2022-04-04 12:06:50|17685.88|17565.88|17686.77|17566.77|17686.96|17566.96|17685.48|17565.48|9
1649074020000|2022-04-04 12:07:00|17687.78|17567.78|17686.34|17566.34|17688.26|17568.26|17686.34|17566.34|10
1649074030000|2022-04-04 12:07:10|17686.09|17566.09|17683.79|17563.79|17686.42|17566.42|17683.79|17563.79|10
1649074040000|2022-04-04 12:07:20|17683.85|17563.85|17681.28|17561.28|17683.85|17563.85|17680.63|17560.63|10
1649074050000|2022-04-04 12:07:30|17681.09|17561.09|17676.64|17556.64|17681.09|17561.09|17676.63|17556.63|9
1649074060000|2022-04-04 12:07:40|17676.56|17556.56|17676.33|17556.33|17676.56|17556.56|17675.88|17555.88|9
1649074070000|2022-04-04 12:07:50|17676.59|17556.59|17680.49|17560.49|17681|17561|17676.59|17556.59|10
1649074080000|2022-04-04 12:08:00|17681.46|17561.46|17684.37|17564.37|17684.4|17564.4|17681.46|17561.46|10
1649074090000|2022-04-04 12:08:10|17684.63|17564.63|17686.17|17566.17|17686.2|17566.2|17683.92|17563.92|10
1649074100000|2022-04-04 12:08:20|17686.21|17566.21|17688.77|17568.77|17688.77|17568.77|17686.21|17566.21|10
1649074110000|2022-04-04 12:08:30|17690.31|17570.31|17693.1|17573.1|17693.58|17573.58|17690.31|17570.31|10
1649074120000|2022-04-04 12:08:40|17693.85|17573.85|17698.79|17578.79|17698.79|17578.79|17693.85|17573.85|10
1649074130000|2022-04-04 12:08:50|17699.71|17579.71|17703.16|17583.16|17703.16|17583.16|17699.71|17579.71|10
1649074140000|2022-04-04 12:09:00|17703.1|17583.1|17702.81|17582.81|17703.32|17583.32|17702.5|17582.5|10
1649074150000|2022-04-04 12:09:10|17702.79|17582.79|17704.22|17584.22|17704.22|17584.22|17702.79|17582.79|10
1649074160000|2022-04-04 12:09:20|17704.33|17584.33|17704.85|17584.85|17705.68|17585.68|17704.33|17584.33|10
1649074170000|2022-04-04 12:09:30|17705.02|17585.02|17706.43|17586.43|17707.08|17587.08|17704.87|17584.87|10
1649074180000|2022-04-04 12:09:40|17706.44|17586.44|17710.66|17590.66|17710.68|17590.68|17706.44|17586.44|10
1649074190000|2022-04-04 12:09:50|17710.24|17590.24|17710.79|17590.79|17711.08|17591.08|17710.24|17590.24|10
1649074200000|2022-04-04 12:10:00|17711.09|17591.09|17713.93|17593.93|17713.93|17593.93|17711.09|17591.09|10
1649074210000|2022-04-04 12:10:10|17713.97|17593.97|17714.82|17594.82|17715.9|17595.9|17713.97|17593.97|9
1649074220000|2022-04-04 12:10:20|17715.31|17595.31|17714.78|17594.78|17715.65|17595.65|17714.78|17594.78|9
1649074230000|2022-04-04 12:10:30|17716.21|17596.21|17716.34|17596.34|17716.47|17596.47|17715.87|17595.87|10
1649074240000|2022-04-04 12:10:40|17716.32|17596.32|17716.34|17596.34|17716.62|17596.62|17716.27|17596.27|10
1649074250000|2022-04-04 12:10:50|17716.42|17596.42|17716.82|17596.82|17717.18|17597.18|17715.78|17595.78|10
1649074260000|2022-04-04 12:11:00|17717.03|17597.03|17717.53|17597.53|17718.12|17598.12|17717.03|17597.03|10
1649074270000|2022-04-04 12:11:10|17717.04|17597.04|17716.19|17596.19|17717.04|17597.04|17716.16|17596.16|9
1649074280000|2022-04-04 12:11:20|17716.49|17596.49|17717.76|17597.76|17718.02|17598.02|17716.49|17596.49|10
1649074290000|2022-04-04 12:11:30|17717.1|17597.1|17716.92|17596.92|17717.15|17597.15|17716.46|17596.46|10
1649074300000|2022-04-04 12:11:40|17717.13|17597.13|17718.37|17598.37|17718.37|17598.37|17716.95|17596.95|10
1649074310000|2022-04-04 12:11:50|17718.58|17598.58|17720.27|17600.27|17721.11|17601.11|17718.58|17598.58|10
1649074320000|2022-04-04 12:12:00|17720.91|17600.91|17721.92|17601.92|17721.92|17601.92|17720.62|17600.62|10
1649074330000|2022-04-04 12:12:10|17722.25|17602.25|17720.98|17600.98|17722.5|17602.5|17720.98|17600.98|10
1649074340000|2022-04-04 12:12:20|17720.95|17600.95|17721.96|17601.96|17721.96|17601.96|17720.95|17600.95|9
1649074350000|2022-04-04 12:12:30|17722.6|17602.6|17723.37|17603.37|17723.69|17603.69|17722.6|17602.6|10
1649074360000|2022-04-04 12:12:40|17723.48|17603.48|17725.94|17605.94|17725.94|17605.94|17723.45|17603.45|10
1649074370000|2022-04-04 12:12:50|17725.98|17605.98|17733.91|17613.91|17733.91|17613.91|17725.92|17605.92|10
1649074380000|2022-04-04 12:13:00|17734.08|17614.08|17736.04|17616.04|17736.04|17616.04|17734.08|17614.08|10
1649074390000|2022-04-04 12:13:10|17736.05|17616.05|17733.57|17613.57|17736.25|17616.25|17733.57|17613.57|9
1649074400000|2022-04-04 12:13:20|17733.61|17613.61|17737.15|17617.15|17737.15|17617.15|17733.61|17613.61|10
1649074410000|2022-04-04 12:13:30|17736.5|17616.5|17739.2|17619.2|17739.2|17619.2|17736.5|17616.5|10
1649074420000|2022-04-04 12:13:40|17738.91|17618.91|17739.04|17619.04|17739.49|17619.49|17738.88|17618.88|10
1649074430000|2022-04-04 12:13:50|17738.94|17618.94|17740.19|17620.19|17740.36|17620.36|17738.94|17618.94|10
1649074440000|2022-04-04 12:14:00|17740.15|17620.15|17739.17|17619.17|17740.37|17620.37|17739.17|17619.17|9
1649074450000|2022-04-04 12:14:10|17738.82|17618.82|17736.8|17616.8|17738.85|17618.85|17736.8|17616.8|9
1649074460000|2022-04-04 12:14:20|17736.44|17616.44|17734.6|17614.6|17736.44|17616.44|17734.6|17614.6|10
1649074470000|2022-04-04 12:14:30|17734.41|17614.41|17734.33|17614.33|17734.41|17614.41|17733.42|17613.42|9
1649074480000|2022-04-04 12:14:40|17733.78|17613.78|17734.67|17614.67|17734.67|17614.67|17733.71|17613.71|10
1649074490000|2022-04-04 12:14:50|17734.74|17614.74|17736.11|17616.11|17736.11|17616.11|17734.16|17614.16|10
1649074500000|2022-04-04 12:15:00|17736.18|17616.18|17734.78|17614.78|17736.18|17616.18|17734.72|17614.72|10
1649074510000|2022-04-04 12:15:10|17733.83|17613.83|17735.4|17615.4|17735.94|17615.94|17733.83|17613.83|10
1649074520000|2022-04-04 12:15:20|17735.6|17615.6|17736.1|17616.1|17736.31|17616.31|17735.6|17615.6|9
1649074530000|2022-04-04 12:15:30|17735.84|17615.84|17737.42|17617.42|17738.05|17618.05|17735.84|17615.84|10
1649074540000|2022-04-04 12:15:40|17737.03|17617.03|17737.68|17617.68|17737.68|17617.68|17737.01|17617.01|10
1649074550000|2022-04-04 12:15:50|17738.2|17618.2|17738.6|17618.6|17738.6|17618.6|17738.11|17618.11|10
1649074560000|2022-04-04 12:16:00|17739.16|17619.16|17737.81|17617.81|17739.16|17619.16|17737.81|17617.81|10
1649074570000|2022-04-04 12:16:10|17737.94|17617.94|17739.95|17619.95|17739.95|17619.95|17737.94|17617.94|10
1649074580000|2022-04-04 12:16:20|17739.13|17619.13|17737.87|17617.87|17739.13|17619.13|17737.87|17617.87|10
1649074590000|2022-04-04 12:16:30|17737.07|17617.07|17735.98|17615.98|17737.47|17617.47|17735.98|17615.98|10
1649074600000|2022-04-04 12:16:40|17735.85|17615.85|17736.88|17616.88|17738.2|17618.2|17735.85|17615.85|10
1649074610000|2022-04-04 12:16:50|17737.01|17617.01|17735.6|17615.6|17737.01|17617.01|17735.52|17615.52|10
1649074620000|2022-04-04 12:17:00|17735.86|17615.86|17732.79|17612.79|17736.28|17616.28|17732.79|17612.79|10
1649074630000|2022-04-04 12:17:10|17732.51|17612.51|17731.49|17611.49|17732.51|17612.51|17730.93|17610.93|10
1649074640000|2022-04-04 12:17:20|17731.2|17611.2|17730.53|17610.53|17731.2|17611.2|17730.46|17610.46|10
1649074650000|2022-04-04 12:17:30|17729.93|17609.93|17729.74|17609.74|17729.95|17609.95|17729.44|17609.44|9
1649074660000|2022-04-04 12:17:40|17729.77|17609.77|17729.21|17609.21|17730.8|17610.8|17729.21|17609.21|9
1649074670000|2022-04-04 12:17:50|17727.85|17607.85|17728.59|17608.59|17729.57|17609.57|17727.8|17607.8|9
1649074680000|2022-04-04 12:18:00|17728.96|17608.96|17727.69|17607.69|17728.96|17608.96|17727.69|17607.69|8
1649074690000|2022-04-04 12:18:10|17727.43|17607.43|17723.59|17603.59|17727.51|17607.51|17723.59|17603.59|10
1649074700000|2022-04-04 12:18:20|17723.21|17603.21|17720.57|17600.57|17723.21|17603.21|17719.93|17599.93|10
1649074710000|2022-04-04 12:18:30|17720.67|17600.67|17719.61|17599.61|17720.67|17600.67|17718.55|17598.55|10
1649074720000|2022-04-04 12:18:40|17719.39|17599.39|17718.17|17598.17|17719.39|17599.39|17717.76|17597.76|10
1649074730000|2022-04-04 12:18:50|17717.94|17597.94|17721.87|17601.87|17721.87|17601.87|17717.42|17597.42|10
1649074740000|2022-04-04 12:19:00|17722.14|17602.14|17721.38|17601.38|17722.14|17602.14|17721.38|17601.38|10
1649074750000|2022-04-04 12:19:10|17721.09|17601.09|17721.5|17601.5|17722.2|17602.2|17720.78|17600.78|10
1649074760000|2022-04-04 12:19:20|17721.06|17601.06|17721.02|17601.02|17721.43|17601.43|17720.32|17600.32|10
1649074770000|2022-04-04 12:19:30|17720.23|17600.23|17717.96|17597.96|17720.96|17600.96|17717.96|17597.96|9
1649074780000|2022-04-04 12:19:40|17718.02|17598.02|17714.8|17594.8|17718.02|17598.02|17714.8|17594.8|9
1649074790000|2022-04-04 12:19:50|17714.56|17594.56|17713.03|17593.03|17715.26|17595.26|17712.81|17592.81|10
1649074800000|2022-04-04 12:20:00|17712.9|17592.9|17708.38|17588.38|17712.9|17592.9|17708.19|17588.19|10
1649074810000|2022-04-04 12:20:10|17707.99|17587.99|17704.12|17584.12|17707.99|17587.99|17704.09|17584.09|10
1649074820000|2022-04-04 12:20:20|17704.01|17584.01|17701.17|17581.17|17704.69|17584.69|17701.17|17581.17|10
1649074830000|2022-04-04 12:20:30|17701.25|17581.25|17699.19|17579.19|17701.25|17581.25|17698.52|17578.52|10
1649074840000|2022-04-04 12:20:40|17699.18|17579.18|17702.83|17582.83|17702.83|17582.83|17699.18|17579.18|10
1649074850000|2022-04-04 12:20:50|17702.75|17582.75|17703.28|17583.28|17703.28|17583.28|17702.5|17582.5|8
1649074860000|2022-04-04 12:21:00|17703.26|17583.26|17703.19|17583.19|17703.38|17583.38|17702.91|17582.91|8
1649074870000|2022-04-04 12:21:10|17703.46|17583.46|17702.33|17582.33|17703.46|17583.46|17702.33|17582.33|8
1649074880000|2022-04-04 12:21:20|17701.85|17581.85|17707.23|17587.23|17707.23|17587.23|17701.85|17581.85|10
1649074890000|2022-04-04 12:21:30|17707.31|17587.31|17707.41|17587.41|17707.9|17587.9|17707.31|17587.31|9
1649074900000|2022-04-04 12:21:40|17708.05|17588.05|17706.88|17586.88|17708.93|17588.93|17706.88|17586.88|10
1649074910000|2022-04-04 12:21:50|17706.68|17586.68|17705.14|17585.14|17706.81|17586.81|17705.14|17585.14|10
1649074920000|2022-04-04 12:22:00|17705.78|17585.78|17704.92|17584.92|17705.78|17585.78|17704.43|17584.43|9
1649074930000|2022-04-04 12:22:10|17704.93|17584.93|17703.8|17583.8|17705.13|17585.13|17703.69|17583.69|10
1649074940000|2022-04-04 12:22:20|17703.3|17583.3|17699.06|17579.06|17703.3|17583.3|17699.06|17579.06|10
1649074950000|2022-04-04 12:22:30|17699.46|17579.46|17700.54|17580.54|17700.65|17580.65|17699.46|17579.46|10
1649074960000|2022-04-04 12:22:40|17700.82|17580.82|17699.17|17579.17|17700.82|17580.82|17699.15|17579.15|10
1649074970000|2022-04-04 12:22:50|17698.99|17578.99|17697.47|17577.47|17698.99|17578.99|17697.24|17577.24|10
1649074980000|2022-04-04 12:23:00|17697|17577|17697.55|17577.55|17697.55|17577.55|17696.73|17576.73|9
1649074990000|2022-04-04 12:23:10|17697.17|17577.17|17703.88|17583.88|17703.88|17583.88|17696.91|17576.91|10
1649075000000|2022-04-04 12:23:20|17704.34|17584.34|17708.02|17588.02|17708.02|17588.02|17704.25|17584.25|10
1649075010000|2022-04-04 12:23:30|17707.53|17587.53|17707.8|17587.8|17708.11|17588.11|17707.39|17587.39|10
1649075020000|2022-04-04 12:23:40|17708.07|17588.07|17707.33|17587.33|17708.56|17588.56|17707.33|17587.33|9
1649075030000|2022-04-04 12:23:50|17707.07|17587.07|17706.83|17586.83|17707.07|17587.07|17706.68|17586.68|9
1649075040000|2022-04-04 12:24:00|17706.99|17586.99|17707.35|17587.35|17707.66|17587.66|17706.99|17586.99|10
1649075050000|2022-04-04 12:24:10|17707.32|17587.32|17709.17|17589.17|17709.17|17589.17|17707.32|17587.32|10
1649075060000|2022-04-04 12:24:20|17711.55|17591.55|17713.88|17593.88|17713.88|17593.88|17711.55|17591.55|10
1649075070000|2022-04-04 12:24:30|17713.89|17593.89|17716.34|17596.34|17716.34|17596.34|17713.89|17593.89|10
1649075080000|2022-04-04 12:24:40|17716.12|17596.12|17717.72|17597.72|17718.23|17598.23|17716.12|17596.12|10
1649075090000|2022-04-04 12:24:50|17718.11|17598.11|17719.68|17599.68|17719.68|17599.68|17718.03|17598.03|10
1649075100000|2022-04-04 12:25:00|17719.47|17599.47|17722.88|17602.88|17722.88|17602.88|17719.46|17599.46|9
1649075110000|2022-04-04 12:25:10|17723.04|17603.04|17723.84|17603.84|17724.51|17604.51|17722.99|17602.99|9
1649075120000|2022-04-04 12:25:20|17723.86|17603.86|17725.59|17605.59|17726.51|17606.51|17723.86|17603.86|10
1649075130000|2022-04-04 12:25:30|17725.94|17605.94|17726.14|17606.14|17726.82|17606.82|17725.33|17605.33|8
1649075140000|2022-04-04 12:25:40|17726.22|17606.22|17725.77|17605.77|17726.22|17606.22|17725.68|17605.68|10
1649075150000|2022-04-04 12:25:50|17725.78|17605.78|17726.23|17606.23|17726.47|17606.47|17725.5|17605.5|10
1649075160000|2022-04-04 12:26:00|17726.9|17606.9|17728.24|17608.24|17728.24|17608.24|17726.9|17606.9|10
1649075170000|2022-04-04 12:26:10|17728.2|17608.2|17725.24|17605.24|17728.2|17608.2|17725.19|17605.19|10
1649075180000|2022-04-04 12:26:20|17725|17605|17722.72|17602.72|17725|17605|17722.65|17602.65|10
1649075190000|2022-04-04 12:26:30|17722.76|17602.76|17721.3|17601.3|17722.84|17602.84|17721.3|17601.3|10
1649075200000|2022-04-04 12:26:40|17721.25|17601.25|17720.47|17600.47|17722.05|17602.05|17720.47|17600.47|10
1649075210000|2022-04-04 12:26:50|17720.69|17600.69|17719.18|17599.18|17720.69|17600.69|17719.18|17599.18|10
1649075220000|2022-04-04 12:27:00|17718.82|17598.82|17716.75|17596.75|17718.82|17598.82|17716.75|17596.75|9
1649075230000|2022-04-04 12:27:10|17716.36|17596.36|17717.14|17597.14|17717.44|17597.44|17716.36|17596.36|10
1649075240000|2022-04-04 12:27:20|17717.47|17597.47|17717.03|17597.03|17717.82|17597.82|17716.97|17596.97|10
1649075250000|2022-04-04 12:27:30|17717.28|17597.28|17715.9|17595.9|17717.37|17597.37|17715.8|17595.8|10
1649075260000|2022-04-04 12:27:40|17715.85|17595.85|17715.14|17595.14|17715.85|17595.85|17714.49|17594.49|10
1649075270000|2022-04-04 12:27:50|17715.31|17595.31|17714.48|17594.48|17715.31|17595.31|17714.48|17594.48|9
1649075280000|2022-04-04 12:28:00|17714.22|17594.22|17711.9|17591.9|17714.3|17594.3|17711.9|17591.9|9
1649075290000|2022-04-04 12:28:10|17712.07|17592.07|17712.91|17592.91|17713.13|17593.13|17711.74|17591.74|10
1649075300000|2022-04-04 12:28:20|17712.97|17592.97|17712.07|17592.07|17713.15|17593.15|17712.04|17592.04|9
1649075310000|2022-04-04 12:28:30|17711.62|17591.62|17709.37|17589.37|17711.62|17591.62|17709.37|17589.37|10
1649075320000|2022-04-04 12:28:40|17709.33|17589.33|17708.2|17588.2|17709.46|17589.46|17708.2|17588.2|10
1649075330000|2022-04-04 12:28:50|17708.28|17588.28|17706.74|17586.74|17708.28|17588.28|17706.74|17586.74|10
1649075340000|2022-04-04 12:29:00|17707.14|17587.14|17706.69|17586.69|17707.14|17587.14|17705.83|17585.83|10
1649075350000|2022-04-04 12:29:10|17706.72|17586.72|17705.51|17585.51|17707.02|17587.02|17705.46|17585.46|9
1649075360000|2022-04-04 12:29:20|17705.15|17585.15|17705.24|17585.24|17705.48|17585.48|17704.63|17584.63|9
1649075370000|2022-04-04 12:29:30|17705.26|17585.26|17704.2|17584.2|17705.26|17585.26|17704.2|17584.2|10
1649075380000|2022-04-04 12:29:40|17704.18|17584.18|17703.44|17583.44|17704.36|17584.36|17702.93|17582.93|10
1649075390000|2022-04-04 12:29:50|17703.49|17583.49|17703.75|17583.75|17703.75|17583.75|17702.83|17582.83|10
1649075400000|2022-04-04 12:30:00|17703.83|17583.83|17704.71|17584.71|17704.88|17584.88|17703.83|17583.83|10
1649075410000|2022-04-04 12:30:10|17704.1|17584.1|17703.07|17583.07|17704.46|17584.46|17703.07|17583.07|9
1649075420000|2022-04-04 12:30:20|17702.97|17582.97|17703.07|17583.07|17704.01|17584.01|17702.97|17582.97|9
1649075430000|2022-04-04 12:30:30|17702.74|17582.74|17700.3|17580.3|17702.74|17582.74|17700.3|17580.3|8
1649075440000|2022-04-04 12:30:40|17700.33|17580.33|17694.37|17574.37|17700.33|17580.33|17694.37|17574.37|9
1649075450000|2022-04-04 12:30:50|17693.97|17573.97|17688.92|17568.92|17693.97|17573.97|17688.88|17568.88|10
1649075460000|2022-04-04 12:31:00|17688.93|17568.93|17689.36|17569.36|17689.36|17569.36|17688.36|17568.36|10
1649075470000|2022-04-04 12:31:10|17687.87|17567.87|17684.3|17564.3|17687.87|17567.87|17684.3|17564.3|9
1649075480000|2022-04-04 12:31:20|17684.68|17564.68|17684.4|17564.4|17684.86|17564.86|17683.64|17563.64|10
1649075490000|2022-04-04 12:31:30|17684.95|17564.95|17681.72|17561.72|17684.95|17564.95|17681.72|17561.72|10
1649075500000|2022-04-04 12:31:40|17681.93|17561.93|17680.22|17560.22|17681.95|17561.95|17680.22|17560.22|10
1649075510000|2022-04-04 12:31:50|17680.24|17560.24|17680.54|17560.54|17682.1|17562.1|17680.24|17560.24|9
1649075520000|2022-04-04 12:32:00|17680.5|17560.5|17680.08|17560.08|17680.94|17560.94|17680.08|17560.08|10
1649075530000|2022-04-04 12:32:10|17679.99|17559.99|17679.36|17559.36|17679.99|17559.99|17678.98|17558.98|10
1649075540000|2022-04-04 12:32:20|17678.97|17558.97|17677.86|17557.86|17679.09|17559.09|17677.86|17557.86|10
1649075550000|2022-04-04 12:32:30|17676.92|17556.92|17675.22|17555.22|17677.13|17557.13|17675.22|17555.22|10
1649075560000|2022-04-04 12:32:40|17675.57|17555.57|17672.99|17552.99|17675.61|17555.61|17672.99|17552.99|10
1649075570000|2022-04-04 12:32:50|17673.05|17553.05|17672.43|17552.43|17673.05|17553.05|17671.21|17551.21|10
1649075580000|2022-04-04 12:33:00|17672.61|17552.61|17671.57|17551.57|17672.61|17552.61|17671.3|17551.3|10
1649075590000|2022-04-04 12:33:10|17672.31|17552.31|17669.79|17549.79|17672.41|17552.41|17669.79|17549.79|10
1649075600000|2022-04-04 12:33:20|17669.91|17549.91|17667.57|17547.57|17669.95|17549.95|17667.57|17547.57|9
1649075610000|2022-04-04 12:33:30|17667.54|17547.54|17663.92|17543.92|17667.54|17547.54|17663.92|17543.92|9
1649075620000|2022-04-04 12:33:40|17663.96|17543.96|17662.38|17542.38|17663.96|17543.96|17662.38|17542.38|8
1649075630000|2022-04-04 12:33:50|17661.46|17541.46|17660.24|17540.24|17661.7|17541.7|17660.24|17540.24|10
1649075640000|2022-04-04 12:34:00|17660.22|17540.22|17657.99|17537.99|17660.22|17540.22|17657.62|17537.62|10
1649075650000|2022-04-04 12:34:10|17656.85|17536.85|17655.13|17535.13|17657.03|17537.03|17655.13|17535.13|10
1649075660000|2022-04-04 12:34:20|17654.52|17534.52|17653.91|17533.91|17654.71|17534.71|17653.57|17533.57|9
1649075670000|2022-04-04 12:34:30|17654.51|17534.51|17652.81|17532.81|17654.87|17534.87|17652.76|17532.76|10
1649075680000|2022-04-04 12:34:40|17651.82|17531.82|17655.56|17535.56|17655.82|17535.82|17651.82|17531.82|10
1649075690000|2022-04-04 12:34:50|17655.25|17535.25|17651.31|17531.31|17655.25|17535.25|17651.31|17531.31|10
1649075700000|2022-04-04 12:35:00|17651.03|17531.03|17649.25|17529.25|17651.03|17531.03|17649.25|17529.25|9
1649075710000|2022-04-04 12:35:10|17648.99|17528.99|17646.06|17526.06|17648.99|17528.99|17646.06|17526.06|10
1649075720000|2022-04-04 12:35:20|17645.84|17525.84|17641.42|17521.42|17645.84|17525.84|17641.42|17521.42|9
1649075730000|2022-04-04 12:35:30|17641.85|17521.85|17637.76|17517.76|17641.85|17521.85|17637.76|17517.76|10
1649075740000|2022-04-04 12:35:40|17634.94|17514.94|17631.28|17511.28|17635.13|17515.13|17631.28|17511.28|10
1649075750000|2022-04-04 12:35:50|17631.26|17511.26|17629.29|17509.29|17631.26|17511.26|17628.64|17508.64|10
1649075760000|2022-04-04 12:36:00|17629.53|17509.53|17629.41|17509.41|17629.76|17509.76|17628.86|17508.86|10
1649075770000|2022-04-04 12:36:10|17629.4|17509.4|17630.78|17510.78|17630.78|17510.78|17629.39|17509.39|10
1649075780000|2022-04-04 12:36:20|17631.31|17511.31|17635.7|17515.7|17635.7|17515.7|17631.31|17511.31|9
1649075790000|2022-04-04 12:36:30|17635.59|17515.59|17636.88|17516.88|17636.88|17516.88|17635.53|17515.53|9
1649075800000|2022-04-04 12:36:40|17636.86|17516.86|17635.36|17515.36|17636.89|17516.89|17635.36|17515.36|10
1649075810000|2022-04-04 12:36:50|17634.77|17514.77|17633.81|17513.81|17635.33|17515.33|17633.43|17513.43|10
1649075820000|2022-04-04 12:37:00|17633.82|17513.82|17634.13|17514.13|17634.13|17514.13|17632.64|17512.64|10
1649075830000|2022-04-04 12:37:10|17634.5|17514.5|17636.95|17516.95|17636.95|17516.95|17634.5|17514.5|9
1649075840000|2022-04-04 12:37:20|17637.28|17517.28|17638.62|17518.62|17638.62|17518.62|17636.34|17516.34|10
1649075850000|2022-04-04 12:37:30|17638.35|17518.35|17639.04|17519.04|17639.27|17519.27|17638.35|17518.35|10
1649075860000|2022-04-04 12:37:40|17638.46|17518.46|17637.81|17517.81|17639.08|17519.08|17637.81|17517.81|10
1649075870000|2022-04-04 12:37:50|17637.95|17517.95|17637.09|17517.09|17638.88|17518.88|17636.92|17516.92|10
1649075880000|2022-04-04 12:38:00|17637.25|17517.25|17636.98|17516.98|17637.73|17517.73|17636.98|17516.98|10
1649075890000|2022-04-04 12:38:10|17637.71|17517.71|17638.43|17518.43|17638.77|17518.77|17637.71|17517.71|10
1649075900000|2022-04-04 12:38:20|17638.52|17518.52|17637.2|17517.2|17638.52|17518.52|17637.14|17517.14|9
1649075910000|2022-04-04 12:38:30|17637.54|17517.54|17636.04|17516.04|17638.08|17518.08|17636.04|17516.04|9
1649075920000|2022-04-04 12:38:40|17635.94|17515.94|17636.21|17516.21|17637.02|17517.02|17635.94|17515.94|10
1649075930000|2022-04-04 12:38:50|17635.94|17515.94|17635.11|17515.11|17636.23|17516.23|17635.11|17515.11|9
1649075940000|2022-04-04 12:39:00|17634.55|17514.55|17632.89|17512.89|17634.55|17514.55|17632.89|17512.89|10
1649075950000|2022-04-04 12:39:10|17632.27|17512.27|17631.3|17511.3|17632.27|17512.27|17630.52|17510.52|10
1649075960000|2022-04-04 12:39:20|17630.9|17510.9|17630.58|17510.58|17631.45|17511.45|17630.58|17510.58|8
1649075970000|2022-04-04 12:39:30|17630.49|17510.49|17630.48|17510.48|17630.53|17510.53|17629.97|17509.97|10
1649075980000|2022-04-04 12:39:40|17630.47|17510.47|17628.79|17508.79|17630.5|17510.5|17628.79|17508.79|10
1649075990000|2022-04-04 12:39:50|17628.39|17508.39|17626.37|17506.37|17628.39|17508.39|17626.37|17506.37|10
1649076000000|2022-04-04 12:40:00|17626.42|17506.42|17625.98|17505.98|17626.42|17506.42|17625.57|17505.57|8
1649076010000|2022-04-04 12:40:10|17625.71|17505.71|17622.88|17502.88|17626.03|17506.03|17622.88|17502.88|10
1649076020000|2022-04-04 12:40:20|17622.85|17502.85|17624.19|17504.19|17624.47|17504.47|17622.85|17502.85|9
1649076030000|2022-04-04 12:40:30|17624.16|17504.16|17627.54|17507.54|17627.54|17507.54|17623.84|17503.84|10
1649076040000|2022-04-04 12:40:40|17628.19|17508.19|17629.6|17509.6|17629.6|17509.6|17628.19|17508.19|9
1649076050000|2022-04-04 12:40:50|17629.78|17509.78|17631.63|17511.63|17631.77|17511.77|17629.78|17509.78|10
1649076060000|2022-04-04 12:41:00|17631.25|17511.25|17632.28|17512.28|17632.74|17512.74|17631.25|17511.25|10
1649076070000|2022-04-04 12:41:10|17632.14|17512.14|17632.81|17512.81|17633.77|17513.77|17632.14|17512.14|7
1649076080000|2022-04-04 12:41:20|17632.74|17512.74|17632.8|17512.8|17633.45|17513.45|17632.27|17512.27|10
1649076090000|2022-04-04 12:41:30|17632.68|17512.68|17628.67|17508.67|17633.89|17513.89|17628.67|17508.67|10
1649076100000|2022-04-04 12:41:40|17627.99|17507.99|17618.93|17498.93|17627.99|17507.99|17618.76|17498.76|10
1649076110000|2022-04-04 12:41:50|17619.13|17499.13|17618.88|17498.88|17619.27|17499.27|17618.08|17498.08|10
1649076120000|2022-04-04 12:42:00|17618.78|17498.78|17618.21|17498.21|17619.24|17499.24|17617.64|17497.64|10
1649076130000|2022-04-04 12:42:10|17618.91|17498.91|17616.83|17496.83|17618.91|17498.91|17616.61|17496.61|10
1649076140000|2022-04-04 12:42:20|17617.53|17497.53|17621.21|17501.21|17621.21|17501.21|17617.53|17497.53|10
1649076150000|2022-04-04 12:42:30|17621.15|17501.15|17624.7|17504.7|17624.7|17504.7|17621.15|17501.15|10
1649076160000|2022-04-04 12:42:40|17624.94|17504.94|17624.81|17504.81|17625.29|17505.29|17624.44|17504.44|9
1649076170000|2022-04-04 12:42:50|17624.86|17504.86|17624.05|17504.05|17625.47|17505.47|17623.57|17503.57|9
1649076180000|2022-04-04 12:43:00|17623.35|17503.35|17622.48|17502.48|17623.35|17503.35|17622.33|17502.33|9
1649076190000|2022-04-04 12:43:10|17622.62|17502.62|17621.79|17501.79|17622.99|17502.99|17621.79|17501.79|10
1649076200000|2022-04-04 12:43:20|17621.62|17501.62|17622.05|17502.05|17622.45|17502.45|17620.97|17500.97|10
1649076210000|2022-04-04 12:43:30|17622.36|17502.36|17621.52|17501.52|17622.36|17502.36|17621.49|17501.49|10
1649076220000|2022-04-04 12:43:40|17622.3|17502.3|17617.92|17497.92|17622.33|17502.33|17617.92|17497.92|9
1649076230000|2022-04-04 12:43:50|17617.68|17497.68|17613.16|17493.16|17617.76|17497.76|17613.16|17493.16|10
1649076240000|2022-04-04 12:44:00|17613.11|17493.11|17610.89|17490.89|17613.11|17493.11|17610.75|17490.75|10
1649076250000|2022-04-04 12:44:10|17610.63|17490.63|17607.98|17487.98|17610.63|17490.63|17607.91|17487.91|10
1649076260000|2022-04-04 12:44:20|17608.15|17488.15|17604.09|17484.09|17608.15|17488.15|17604.09|17484.09|10
1649076270000|2022-04-04 12:44:30|17604.68|17484.68|17601.86|17481.86|17604.69|17484.69|17601.86|17481.86|10
1649076280000|2022-04-04 12:44:40|17601.72|17481.72|17599.5|17479.5|17601.86|17481.86|17599.5|17479.5|10
1649076290000|2022-04-04 12:44:50|17599.31|17479.31|17598.25|17478.25|17599.31|17479.31|17597.65|17477.65|10
1649076300000|2022-04-04 12:45:00|17598.17|17478.17|17596.64|17476.64|17598.89|17478.89|17596.64|17476.64|10
1649076310000|2022-04-04 12:45:10|17596.82|17476.82|17595.8|17475.8|17597.43|17477.43|17595.15|17475.15|10
1649076320000|2022-04-04 12:45:20|17595.94|17475.94|17593.33|17473.33|17596.1|17476.1|17593.33|17473.33|10
1649076330000|2022-04-04 12:45:30|17593.11|17473.11|17588.25|17468.25|17593.11|17473.11|17588.25|17468.25|10
1649076340000|2022-04-04 12:45:40|17587.96|17467.96|17584.78|17464.78|17587.96|17467.96|17584.78|17464.78|10
1649076350000|2022-04-04 12:45:50|17584.98|17464.98|17583.88|17463.88|17584.98|17464.98|17583.81|17463.81|10
1649076360000|2022-04-04 12:46:00|17583.15|17463.15|17584.41|17464.41|17584.85|17464.85|17583.15|17463.15|9
1649076370000|2022-04-04 12:46:10|17584.43|17464.43|17583.54|17463.54|17584.43|17464.43|17583.54|17463.54|9
1649076380000|2022-04-04 12:46:20|17583.21|17463.21|17581.33|17461.33|17583.21|17463.21|17580.84|17460.84|10
1649076390000|2022-04-04 12:46:30|17581|17461|17581.44|17461.44|17581.56|17461.56|17581|17461|10
1649076400000|2022-04-04 12:46:40|17581.83|17461.83|17581.93|17461.93|17582.69|17462.69|17581.83|17461.83|10
1649076410000|2022-04-04 12:46:50|17581.8|17461.8|17577.94|17457.94|17581.99|17461.99|17577.8|17457.8|10
1649076420000|2022-04-04 12:47:00|17577.56|17457.56|17576.88|17456.88|17577.56|17457.56|17576.88|17456.88|9
1649076430000|2022-04-04 12:47:10|17576.28|17456.28|17572.26|17452.26|17576.28|17456.28|17572.11|17452.11|10
1649076440000|2022-04-04 12:47:20|17570.08|17450.08|17568.86|17448.86|17570.08|17450.08|17568.38|17448.38|10
1649076450000|2022-04-04 12:47:30|17568.79|17448.79|17568.52|17448.52|17568.96|17448.96|17567.86|17447.86|10
1649076460000|2022-04-04 12:47:40|17568.07|17448.07|17562.43|17442.43|17568.07|17448.07|17562.43|17442.43|10
1649076470000|2022-04-04 12:47:50|17560.66|17440.66|17561.92|17441.92|17562.07|17442.07|17559.84|17439.84|10
1649076480000|2022-04-04 12:48:00|17561.79|17441.79|17561.22|17441.22|17562.04|17442.04|17561.22|17441.22|10
1649076490000|2022-04-04 12:48:10|17560.88|17440.88|17560.78|17440.78|17561.1|17441.1|17559.74|17439.74|10
1649076500000|2022-04-04 12:48:20|17560.74|17440.74|17559.26|17439.26|17560.74|17440.74|17558.99|17438.99|10
1649076510000|2022-04-04 12:48:30|17559.19|17439.19|17551.8|17431.8|17559.19|17439.19|17551.6|17431.6|9
1649076520000|2022-04-04 12:48:40|17551.72|17431.72|17547.96|17427.96|17552.39|17432.39|17547.96|17427.96|10
1649076530000|2022-04-04 12:48:50|17545.86|17425.86|17545.06|17425.06|17545.94|17425.94|17544.79|17424.79|9
1649076540000|2022-04-04 12:49:00|17543.84|17423.84|17540.7|17420.7|17543.84|17423.84|17540.7|17420.7|10
1649076550000|2022-04-04 12:49:10|17540.77|17420.77|17541.57|17421.57|17541.57|17421.57|17540.28|17420.28|10
1649076560000|2022-04-04 12:49:20|17541.66|17421.66|17538.3|17418.3|17541.66|17421.66|17538.3|17418.3|10
1649076570000|2022-04-04 12:49:30|17538.37|17418.37|17531.33|17411.33|17538.37|17418.37|17531.33|17411.33|10
1649076580000|2022-04-04 12:49:40|17531.6|17411.6|17530.26|17410.26|17531.6|17411.6|17529.51|17409.51|10
1649076590000|2022-04-04 12:49:50|17530.22|17410.22|17530.95|17410.95|17530.95|17410.95|17529.2|17409.2|10
1649076600000|2022-04-04 12:50:00|17530.67|17410.67|17533.73|17413.73|17533.73|17413.73|17529.86|17409.86|10
1649076610000|2022-04-04 12:50:10|17534.36|17414.36|17536.1|17416.1|17536.29|17416.29|17534.36|17414.36|10
1649076620000|2022-04-04 12:50:20|17536.62|17416.62|17535.96|17415.96|17537.5|17417.5|17535.96|17415.96|10
1649076630000|2022-04-04 12:50:30|17536.62|17416.62|17536.67|17416.67|17538.3|17418.3|17536.52|17416.52|10
1649076640000|2022-04-04 12:50:40|17535.88|17415.88|17534.9|17414.9|17535.97|17415.97|17534.9|17414.9|10
1649076650000|2022-04-04 12:50:50|17534.58|17414.58|17534.74|17414.74|17535.08|17415.08|17533.82|17413.82|10
1649076660000|2022-04-04 12:51:00|17534.92|17414.92|17531.01|17411.01|17534.92|17414.92|17530.53|17410.53|10
1649076670000|2022-04-04 12:51:10|17530.17|17410.17|17532.46|17412.46|17532.46|17412.46|17527.76|17407.76|10
1649076680000|2022-04-04 12:51:20|17532.63|17412.63|17536.61|17416.61|17536.61|17416.61|17532.63|17412.63|10
1649076690000|2022-04-04 12:51:30|17537.87|17417.87|17541.25|17421.25|17541.25|17421.25|17537.87|17417.87|10
1649076700000|2022-04-04 12:51:40|17541.43|17421.43|17543.18|17423.18|17544.27|17424.27|17541.43|17421.43|9
1649076710000|2022-04-04 12:51:50|17543.84|17423.84|17545.45|17425.45|17545.45|17425.45|17543.63|17423.63|10
1649076720000|2022-04-04 12:52:00|17545.38|17425.38|17548.81|17428.81|17549.63|17429.63|17545.38|17425.38|10
1649076730000|2022-04-04 12:52:10|17549.08|17429.08|17551.85|17431.85|17551.85|17431.85|17549.08|17429.08|10
1649076740000|2022-04-04 12:52:20|17551.5|17431.5|17551.26|17431.26|17552.56|17432.56|17551.26|17431.26|10
1649076750000|2022-04-04 12:52:30|17551.28|17431.28|17553.11|17433.11|17553.11|17433.11|17550.86|17430.86|10
1649076760000|2022-04-04 12:52:40|17553.12|17433.12|17553.15|17433.15|17553.81|17433.81|17552.76|17432.76|10
1649076770000|2022-04-04 12:52:50|17553.11|17433.11|17548.76|17428.76|17553.11|17433.11|17548.76|17428.76|10
1649076780000|2022-04-04 12:53:00|17547.42|17427.42|17546.92|17426.92|17547.42|17427.42|17546.01|17426.01|10
1649076790000|2022-04-04 12:53:10|17546.11|17426.11|17543.97|17423.97|17546.55|17426.55|17543.97|17423.97|10
1649076800000|2022-04-04 12:53:20|17543.95|17423.95|17539.92|17419.92|17543.95|17423.95|17539.91|17419.91|10
1649076810000|2022-04-04 12:53:30|17540.06|17420.06|17537.74|17417.74|17540.17|17420.17|17537.15|17417.15|9
1649076820000|2022-04-04 12:53:40|17537.46|17417.46|17535.02|17415.02|17538.34|17418.34|17535.02|17415.02|10
1649076830000|2022-04-04 12:53:50|17534.98|17414.98|17535.32|17415.32|17536.2|17416.2|17534.75|17414.75|10
1649076840000|2022-04-04 12:54:00|17535.38|17415.38|17535.32|17415.32|17536.12|17416.12|17535.17|17415.17|10
1649076850000|2022-04-04 12:54:10|17535.35|17415.35|17543.3|17423.3|17543.3|17423.3|17535.35|17415.35|10
1649076860000|2022-04-04 12:54:20|17544.24|17424.24|17539.87|17419.87|17544.36|17424.36|17539.87|17419.87|10
1649076870000|2022-04-04 12:54:30|17539.56|17419.56|17533.32|17413.32|17539.56|17419.56|17533.32|17413.32|10
1649076880000|2022-04-04 12:54:40|17532.48|17412.48|17531.04|17411.04|17532.7|17412.7|17531.04|17411.04|10
1649076890000|2022-04-04 12:54:50|17530.32|17410.32|17528.92|17408.92|17530.83|17410.83|17528.92|17408.92|8
1649076900000|2022-04-04 12:55:00|17528.77|17408.77|17529|17409|17529|17409|17528.14|17408.14|10
1649076910000|2022-04-04 12:55:10|17529.31|17409.31|17529.44|17409.44|17529.69|17409.69|17528.88|17408.88|10
1649076920000|2022-04-04 12:55:20|17529.53|17409.53|17530.25|17410.25|17530.25|17410.25|17529.53|17409.53|9
1649076930000|2022-04-04 12:55:30|17531.23|17411.23|17532.11|17412.11|17532.75|17412.75|17531.23|17411.23|10
1649076940000|2022-04-04 12:55:40|17532.33|17412.33|17533.54|17413.54|17533.54|17413.54|17532.33|17412.33|10
1649076950000|2022-04-04 12:55:50|17534.22|17414.22|17535.52|17415.52|17535.64|17415.64|17534.22|17414.22|10
1649076960000|2022-04-04 12:56:00|17535.74|17415.74|17535.99|17415.99|17535.99|17415.99|17535.55|17415.55|9
1649076970000|2022-04-04 12:56:10|17536.09|17416.09|17536.42|17416.42|17536.42|17416.42|17535.67|17415.67|10
1649076980000|2022-04-04 12:56:20|17536.39|17416.39|17535.61|17415.61|17536.39|17416.39|17535.13|17415.13|9
1649076990000|2022-04-04 12:56:30|17535.9|17415.9|17539.43|17419.43|17539.43|17419.43|17535.9|17415.9|10
1649077000000|2022-04-04 12:56:40|17539.2|17419.2|17540.36|17420.36|17540.36|17420.36|17539.2|17419.2|10
1649077010000|2022-04-04 12:56:50|17540.58|17420.58|17542.3|17422.3|17542.3|17422.3|17540.58|17420.58|10
1649077020000|2022-04-04 12:57:00|17542.2|17422.2|17542.07|17422.07|17543.03|17423.03|17542.07|17422.07|9
1649077030000|2022-04-04 12:57:10|17542.37|17422.37|17543.72|17423.72|17543.72|17423.72|17542.37|17422.37|8
1649077040000|2022-04-04 12:57:20|17543.98|17423.98|17543.6|17423.6|17543.98|17423.98|17543.34|17423.34|9
1649077050000|2022-04-04 12:57:30|17543.53|17423.53|17544.61|17424.61|17545.48|17425.48|17542.72|17422.72|10
1649077060000|2022-04-04 12:57:40|17544.53|17424.53|17546.23|17426.23|17546.23|17426.23|17544.37|17424.37|10
1649077070000|2022-04-04 12:57:50|17546.32|17426.32|17546.09|17426.09|17546.98|17426.98|17546.09|17426.09|9
1649077080000|2022-04-04 12:58:00|17545.73|17425.73|17545.52|17425.52|17546.42|17426.42|17545.41|17425.41|8
1649077090000|2022-04-04 12:58:10|17545.6|17425.6|17544.72|17424.72|17545.6|17425.6|17544.72|17424.72|9
1649077100000|2022-04-04 12:58:20|17545.51|17425.51|17549.24|17429.24|17549.24|17429.24|17545.51|17425.51|10
1649077110000|2022-04-04 12:58:30|17549.2|17429.2|17551.7|17431.7|17551.7|17431.7|17549.02|17429.02|10
1649077120000|2022-04-04 12:58:40|17551.82|17431.82|17554.08|17434.08|17554.34|17434.34|17551.82|17431.82|10
1649077130000|2022-04-04 12:58:50|17553.92|17433.92|17554.56|17434.56|17554.56|17434.56|17552.37|17432.37|10
1649077140000|2022-04-04 12:59:00|17554.98|17434.98|17556.55|17436.55|17556.91|17436.91|17554.98|17434.98|10
1649077150000|2022-04-04 12:59:10|17556.94|17436.94|17554.6|17434.6|17556.94|17436.94|17554.6|17434.6|9
1649077160000|2022-04-04 12:59:20|17554.48|17434.48|17553.04|17433.04|17554.48|17434.48|17552.59|17432.59|10
1649077170000|2022-04-04 12:59:30|17553.15|17433.15|17552.28|17432.28|17553.79|17433.79|17552.28|17432.28|8
1649077180000|2022-04-04 12:59:40|17552.05|17432.05|17551.03|17431.03|17552.05|17432.05|17549.66|17429.66|10
1649077190000|2022-04-04 12:59:50|17553.28|17433.28|17556.19|17436.19|17556.52|17436.52|17553.28|17433.28|10
1649077200000|2022-04-04 13:00:00|17556.09|17436.09|17556.5|17436.5|17556.5|17436.5|17556.02|17436.02|10
1649077210000|2022-04-04 13:00:10|17556.89|17436.89|17556.96|17436.96|17557.63|17437.63|17555.85|17435.85|10
1649077220000|2022-04-04 13:00:20|17556.74|17436.74|17556.41|17436.41|17557.49|17437.49|17556.41|17436.41|9
1649077230000|2022-04-04 13:00:30|17556.29|17436.29|17558.28|17438.28|17558.28|17438.28|17556.29|17436.29|10
1649077240000|2022-04-04 13:00:40|17558.18|17438.18|17557.86|17437.86|17558.49|17438.49|17557.47|17437.47|9
1649077250000|2022-04-04 13:00:50|17557.96|17437.96|17559.1|17439.1|17559.23|17439.23|17557.96|17437.96|9
1649077260000|2022-04-04 13:01:00|17559.44|17439.44|17561.97|17441.97|17561.97|17441.97|17559.1|17439.1|10
1649077270000|2022-04-04 13:01:10|17562.11|17442.11|17566.7|17446.7|17566.7|17446.7|17562.11|17442.11|9
1649077280000|2022-04-04 13:01:20|17565.77|17445.77|17566.71|17446.71|17566.88|17446.88|17565.77|17445.77|10
1649077290000|2022-04-04 13:01:30|17566.74|17446.74|17572.75|17452.75|17572.75|17452.75|17566.74|17446.74|10
1649077300000|2022-04-04 13:01:40|17572.76|17452.76|17573.2|17453.2|17573.2|17453.2|17572.38|17452.38|10
1649077310000|2022-04-04 13:01:50|17573.51|17453.51|17576.09|17456.09|17576.09|17456.09|17573.51|17453.51|10
1649077320000|2022-04-04 13:02:00|17576.35|17456.35|17579.05|17459.05|17579.65|17459.65|17576.28|17456.28|10
1649077330000|2022-04-04 13:02:10|17580.21|17460.21|17579.73|17459.73|17581.45|17461.45|17579.73|17459.73|10
1649077340000|2022-04-04 13:02:20|17579.46|17459.46|17579.6|17459.6|17581.05|17461.05|17579.46|17459.46|10
1649077350000|2022-04-04 13:02:30|17579.49|17459.49|17580.82|17460.82|17580.82|17460.82|17579.2|17459.2|10
1649077360000|2022-04-04 13:02:40|17581.16|17461.16|17580.94|17460.94|17581.33|17461.33|17580.75|17460.75|10
1649077370000|2022-04-04 13:02:50|17581.05|17461.05|17580.21|17460.21|17581.05|17461.05|17579.57|17459.57|10
1649077380000|2022-04-04 13:03:00|17580.66|17460.66|17580.08|17460.08|17580.81|17460.81|17579.84|17459.84|9
1649077390000|2022-04-04 13:03:10|17580.15|17460.15|17578.21|17458.21|17580.15|17460.15|17578.21|17458.21|10
1649077400000|2022-04-04 13:03:20|17577.75|17457.75|17577.04|17457.04|17577.75|17457.75|17576.87|17456.87|10
1649077410000|2022-04-04 13:03:30|17576.81|17456.81|17576.7|17456.7|17576.81|17456.81|17576.11|17456.11|10
1649077420000|2022-04-04 13:03:40|17576.8|17456.8|17576.84|17456.84|17577.37|17457.37|17576.8|17456.8|10
1649077430000|2022-04-04 13:03:50|17577.29|17457.29|17577.32|17457.32|17577.45|17457.45|17577.16|17457.16|9
1649077440000|2022-04-04 13:04:00|17577.45|17457.45|17576.48|17456.48|17577.52|17457.52|17576.48|17456.48|10
1649077450000|2022-04-04 13:04:10|17576.42|17456.42|17576.05|17456.05|17577.07|17457.07|17575.82|17455.82|10
1649077460000|2022-04-04 13:04:20|17575.77|17455.77|17574.29|17454.29|17575.77|17455.77|17574.29|17454.29|10
1649077470000|2022-04-04 13:04:30|17573.96|17453.96|17574.3|17454.3|17574.3|17454.3|17573.55|17453.55|10
1649077480000|2022-04-04 13:04:40|17574.29|17454.29|17571.63|17451.63|17574.29|17454.29|17571.63|17451.63|10
1649077490000|2022-04-04 13:04:50|17571.5|17451.5|17567.07|17447.07|17571.5|17451.5|17567.07|17447.07|10
1649077500000|2022-04-04 13:05:00|17566.7|17446.7|17564.11|17444.11|17566.7|17446.7|17564.11|17444.11|10
1649077510000|2022-04-04 13:05:10|17563.75|17443.75|17561.8|17441.8|17563.75|17443.75|17561.8|17441.8|10
1649077520000|2022-04-04 13:05:20|17561.68|17441.68|17561.7|17441.7|17561.87|17441.87|17561.04|17441.04|9
1649077530000|2022-04-04 13:05:30|17562|17442|17559.45|17439.45|17562|17442|17559.2|17439.2|10
1649077540000|2022-04-04 13:05:40|17558.95|17438.95|17558.3|17438.3|17559.07|17439.07|17558.3|17438.3|10
1649077550000|2022-04-04 13:05:50|17558.2|17438.2|17556.96|17436.96|17558.56|17438.56|17556.96|17436.96|10
1649077560000|2022-04-04 13:06:00|17556.63|17436.63|17555.7|17435.7|17557.17|17437.17|17555.7|17435.7|10
1649077570000|2022-04-04 13:06:10|17555.67|17435.67|17555.09|17435.09|17556.25|17436.25|17555.09|17435.09|10
1649077580000|2022-04-04 13:06:20|17555.08|17435.08|17554.62|17434.62|17555.89|17435.89|17554.54|17434.54|10
1649077590000|2022-04-04 13:06:30|17554.46|17434.46|17552.56|17432.56|17554.46|17434.46|17552.53|17432.53|10
1649077600000|2022-04-04 13:06:40|17552.51|17432.51|17550.15|17430.15|17552.51|17432.51|17550.15|17430.15|10
1649077610000|2022-04-04 13:06:50|17549.11|17429.11|17546.68|17426.68|17549.11|17429.11|17546.16|17426.16|9
1649077620000|2022-04-04 13:07:00|17546.41|17426.41|17542.21|17422.21|17546.41|17426.41|17542.21|17422.21|10
1649077630000|2022-04-04 13:07:10|17540.33|17420.33|17531.46|17411.46|17540.33|17420.33|17531.46|17411.46|10
1649077640000|2022-04-04 13:07:20|17531.2|17411.2|17529.63|17409.63|17531.2|17411.2|17529.63|17409.63|9
1649077650000|2022-04-04 13:07:30|17529.82|17409.82|17527.54|17407.54|17529.82|17409.82|17526.84|17406.84|9
1649077660000|2022-04-04 13:07:40|17527.47|17407.47|17531.27|17411.27|17531.27|17411.27|17527.43|17407.43|10
1649077670000|2022-04-04 13:07:50|17531.72|17411.72|17535.52|17415.52|17535.52|17415.52|17531.72|17411.72|10
1649077680000|2022-04-04 13:08:00|17535.69|17415.69|17536.21|17416.21|17536.63|17416.63|17535.69|17415.69|10
1649077690000|2022-04-04 13:08:10|17535.84|17415.84|17536.55|17416.55|17536.59|17416.59|17535.84|17415.84|10
1649077700000|2022-04-04 13:08:20|17536.63|17416.63|17537.88|17417.88|17537.88|17417.88|17536.63|17416.63|9
1649077710000|2022-04-04 13:08:30|17537.96|17417.96|17540.91|17420.91|17540.91|17420.91|17537.87|17417.87|10
1649077720000|2022-04-04 13:08:40|17541.85|17421.85|17547.43|17427.43|17547.43|17427.43|17541.85|17421.85|10
1649077730000|2022-04-04 13:08:50|17548.08|17428.08|17554.17|17434.17|17554.38|17434.38|17548.08|17428.08|10
1649077740000|2022-04-04 13:09:00|17553.43|17433.43|17554.15|17434.15|17554.61|17434.61|17553.35|17433.35|10
1649077750000|2022-04-04 13:09:10|17553.31|17433.31|17554.71|17434.71|17554.71|17434.71|17553.31|17433.31|10
1649077760000|2022-04-04 13:09:20|17554.76|17434.76|17560.35|17440.35|17560.35|17440.35|17554.76|17434.76|10
1649077770000|2022-04-04 13:09:30|17560.59|17440.59|17565.01|17445.01|17565.01|17445.01|17560.59|17440.59|10
1649077780000|2022-04-04 13:09:40|17565.21|17445.21|17565.17|17445.17|17566.21|17446.21|17565.05|17445.05|10
1649077790000|2022-04-04 13:09:50|17565.36|17445.36|17569.39|17449.39|17569.39|17449.39|17565.36|17445.36|10
1649077800000|2022-04-04 13:10:00|17569.99|17449.99|17570.39|17450.39|17570.39|17450.39|17569.41|17449.41|10
1649077810000|2022-04-04 13:10:10|17570.75|17450.75|17576.11|17456.11|17576.11|17456.11|17570.75|17450.75|10
1649077820000|2022-04-04 13:10:20|17576.44|17456.44|17578.93|17458.93|17579.55|17459.55|17576.44|17456.44|10
1649077830000|2022-04-04 13:10:30|17578.94|17458.94|17578.36|17458.36|17579.2|17459.2|17578.24|17458.24|10
1649077840000|2022-04-04 13:10:40|17577.66|17457.66|17577.19|17457.19|17577.66|17457.66|17576.52|17456.52|10
1649077850000|2022-04-04 13:10:50|17576.97|17456.97|17574.09|17454.09|17576.97|17456.97|17573.99|17453.99|10
1649077860000|2022-04-04 13:11:00|17573.64|17453.64|17572.58|17452.58|17573.77|17453.77|17572.49|17452.49|10
1649077870000|2022-04-04 13:11:10|17572.4|17452.4|17571.65|17451.65|17573.36|17453.36|17571.14|17451.14|10
1649077880000|2022-04-04 13:11:20|17571.45|17451.45|17569.5|17449.5|17571.45|17451.45|17569.5|17449.5|10
1649077890000|2022-04-04 13:11:30|17569.42|17449.42|17568.99|17448.99|17569.42|17449.42|17568.15|17448.15|10
1649077900000|2022-04-04 13:11:40|17569.06|17449.06|17567.84|17447.84|17569.07|17449.07|17567.59|17447.59|10
1649077910000|2022-04-04 13:11:50|17568.09|17448.09|17567.31|17447.31|17568.34|17448.34|17567.31|17447.31|10
1649077920000|2022-04-04 13:12:00|17569.17|17449.17|17568.42|17448.42|17570.36|17450.36|17568.42|17448.42|10
1649077930000|2022-04-04 13:12:10|17567.21|17447.21|17566.94|17446.94|17567.99|17447.99|17566.94|17446.94|10
1649077940000|2022-04-04 13:12:20|17566.55|17446.55|17566.16|17446.16|17566.55|17446.55|17564.79|17444.79|10
1649077950000|2022-04-04 13:12:30|17566.2|17446.2|17567.05|17447.05|17567.69|17447.69|17566.2|17446.2|10
1649077960000|2022-04-04 13:12:40|17567.01|17447.01|17569.36|17449.36|17569.36|17449.36|17567.01|17447.01|10
1649077970000|2022-04-04 13:12:50|17570|17450|17570.03|17450.03|17570.43|17450.43|17570|17450|9
1649077980000|2022-04-04 13:13:00|17570.04|17450.04|17571.4|17451.4|17571.4|17451.4|17569.73|17449.73|10
1649077990000|2022-04-04 13:13:10|17571.5|17451.5|17573.62|17453.62|17573.62|17453.62|17571.5|17451.5|10
1649078000000|2022-04-04 13:13:20|17575.96|17455.96|17577.83|17457.83|17577.83|17457.83|17575.96|17455.96|10
1649078010000|2022-04-04 13:13:30|17578.63|17458.63|17579.16|17459.16|17579.33|17459.33|17578.63|17458.63|10
1649078020000|2022-04-04 13:13:40|17579.02|17459.02|17578.21|17458.21|17579.07|17459.07|17578.21|17458.21|10
1649078030000|2022-04-04 13:13:50|17578|17458|17576.2|17456.2|17578|17458|17576.2|17456.2|10
1649078040000|2022-04-04 13:14:00|17576.11|17456.11|17574.15|17454.15|17576.11|17456.11|17574.03|17454.03|10
1649078050000|2022-04-04 13:14:10|17573.47|17453.47|17570.21|17450.21|17573.94|17453.94|17570.21|17450.21|10
1649078060000|2022-04-04 13:14:20|17569.36|17449.36|17563.59|17443.59|17569.51|17449.51|17563.59|17443.59|10
1649078070000|2022-04-04 13:14:30|17562.29|17442.29|17559.99|17439.99|17562.29|17442.29|17559.99|17439.99|10
1649078080000|2022-04-04 13:14:40|17560.13|17440.13|17559.17|17439.17|17560.17|17440.17|17558.68|17438.68|10
1649078090000|2022-04-04 13:14:50|17559.21|17439.21|17558.54|17438.54|17559.23|17439.23|17558.32|17438.32|9
1649078100000|2022-04-04 13:15:00|17558.32|17438.32|17557.57|17437.57|17558.32|17438.32|17557.35|17437.35|10
1649078110000|2022-04-04 13:15:10|17557.77|17437.77|17557.23|17437.23|17558.48|17438.48|17556.73|17436.73|9
1649078120000|2022-04-04 13:15:20|17557.34|17437.34|17559.88|17439.88|17560.13|17440.13|17557.34|17437.34|10
1649078130000|2022-04-04 13:15:30|17559.44|17439.44|17558.82|17438.82|17559.44|17439.44|17558.33|17438.33|10
1649078140000|2022-04-04 13:15:40|17558.96|17438.96|17558.75|17438.75|17558.99|17438.99|17558.52|17438.52|9
1649078150000|2022-04-04 13:15:50|17559.54|17439.54|17561.44|17441.44|17561.44|17441.44|17559.46|17439.46|10
1649078160000|2022-04-04 13:16:00|17561.42|17441.42|17562.44|17442.44|17562.82|17442.82|17561.42|17441.42|10
1649078170000|2022-04-04 13:16:10|17562.47|17442.47|17561.15|17441.15|17562.94|17442.94|17560.96|17440.96|9
1649078180000|2022-04-04 13:16:20|17561.04|17441.04|17558.88|17438.88|17561.55|17441.55|17558.88|17438.88|10
1649078190000|2022-04-04 13:16:30|17558.95|17438.95|17555.65|17435.65|17558.95|17438.95|17555.65|17435.65|10
1649078200000|2022-04-04 13:16:40|17554.92|17434.92|17546.39|17426.39|17554.92|17434.92|17546.39|17426.39|10
1649078210000|2022-04-04 13:16:50|17546.42|17426.42|17545.98|17425.98|17546.65|17426.65|17545.98|17425.98|9
1649078220000|2022-04-04 13:17:00|17545.78|17425.78|17543.22|17423.22|17546.64|17426.64|17543.22|17423.22|10
1649078230000|2022-04-04 13:17:10|17541.52|17421.52|17538.46|17418.46|17541.52|17421.52|17537.96|17417.96|9
1649078240000|2022-04-04 13:17:20|17538.42|17418.42|17537.48|17417.48|17538.65|17418.65|17537.48|17417.48|10
1649078250000|2022-04-04 13:17:30|17538.45|17418.45|17537.88|17417.88|17538.45|17418.45|17537.34|17417.34|10
1649078260000|2022-04-04 13:17:40|17537.54|17417.54|17536.48|17416.48|17537.54|17417.54|17535.91|17415.91|10
1649078270000|2022-04-04 13:17:50|17535.81|17415.81|17533.76|17413.76|17535.81|17415.81|17532.85|17412.85|9
1649078280000|2022-04-04 13:18:00|17533.69|17413.69|17534.21|17414.21|17534.35|17414.35|17533.69|17413.69|10
1649078290000|2022-04-04 13:18:10|17534.17|17414.17|17530.73|17410.73|17534.21|17414.21|17530.73|17410.73|10
1649078300000|2022-04-04 13:18:20|17530.78|17410.78|17528.82|17408.82|17530.78|17410.78|17528.82|17408.82|10
1649078310000|2022-04-04 13:18:30|17529.02|17409.02|17528.29|17408.29|17529.34|17409.34|17528.29|17408.29|10
1649078320000|2022-04-04 13:18:40|17527.99|17407.99|17529.07|17409.07|17531|17411|17527.99|17407.99|10
1649078330000|2022-04-04 13:18:50|17529.01|17409.01|17529.61|17409.61|17529.61|17409.61|17528.44|17408.44|9
1649078340000|2022-04-04 13:19:00|17529.46|17409.46|17532.99|17412.99|17532.99|17412.99|17529.46|17409.46|10
1649078350000|2022-04-04 13:19:10|17533.49|17413.49|17530.81|17410.81|17534.2|17414.2|17530.81|17410.81|10
1649078360000|2022-04-04 13:19:20|17530.65|17410.65|17534.7|17414.7|17534.7|17414.7|17530.65|17410.65|10
1649078370000|2022-04-04 13:19:30|17536.09|17416.09|17538.54|17418.54|17538.7|17418.7|17536.09|17416.09|10
1649078380000|2022-04-04 13:19:40|17538.88|17418.88|17538.62|17418.62|17538.88|17418.88|17537.89|17417.89|10
1649078390000|2022-04-04 13:19:50|17538.52|17418.52|17539.92|17419.92|17540.12|17420.12|17538.52|17418.52|10
1649078400000|2022-04-04 13:20:00|17540.06|17420.06|17541.58|17421.58|17541.58|17421.58|17540.06|17420.06|10
1649078410000|2022-04-04 13:20:10|17541.05|17421.05|17541.34|17421.34|17541.41|17421.41|17540.48|17420.48|9
1649078420000|2022-04-04 13:20:20|17541.33|17421.33|17543.37|17423.37|17543.37|17423.37|17541.29|17421.29|10
1649078430000|2022-04-04 13:20:30|17543.52|17423.52|17545.26|17425.26|17545.71|17425.71|17543.52|17423.52|9
1649078440000|2022-04-04 13:20:40|17545.25|17425.25|17546.12|17426.12|17546.99|17426.99|17545.25|17425.25|9
1649078450000|2022-04-04 13:20:50|17546.35|17426.35|17545.35|17425.35|17546.35|17426.35|17545.35|17425.35|9
1649078460000|2022-04-04 13:21:00|17544.8|17424.8|17543.14|17423.14|17544.8|17424.8|17543.14|17423.14|10
1649078470000|2022-04-04 13:21:10|17542.79|17422.79|17540.7|17420.7|17542.79|17422.79|17540.7|17420.7|10
1649078480000|2022-04-04 13:21:20|17540.66|17420.66|17539.4|17419.4|17540.68|17420.68|17539.39|17419.39|9
1649078490000|2022-04-04 13:21:30|17539.37|17419.37|17538.82|17418.82|17539.37|17419.37|17538.52|17418.52|10
1649078500000|2022-04-04 13:21:40|17539|17419|17539.13|17419.13|17539.18|17419.18|17538.58|17418.58|10
1649078510000|2022-04-04 13:21:50|17539.42|17419.42|17539.31|17419.31|17539.74|17419.74|17539.11|17419.11|10
1649078520000|2022-04-04 13:22:00|17539.27|17419.27|17542.42|17422.42|17542.42|17422.42|17539.27|17419.27|10
1649078530000|2022-04-04 13:22:10|17542.21|17422.21|17544.22|17424.22|17544.78|17424.78|17542.21|17422.21|10
1649078540000|2022-04-04 13:22:20|17544.19|17424.19|17545.63|17425.63|17545.63|17425.63|17543.9|17423.9|10
1649078550000|2022-04-04 13:22:30|17545.59|17425.59|17544.9|17424.9|17545.75|17425.75|17543.9|17423.9|10
1649078560000|2022-04-04 13:22:40|17545.01|17425.01|17545.02|17425.02|17545.28|17425.28|17544.73|17424.73|9
1649078570000|2022-04-04 13:22:50|17545.13|17425.13|17546.62|17426.62|17546.62|17426.62|17545.13|17425.13|9
1649078580000|2022-04-04 13:23:00|17546.61|17426.61|17547.25|17427.25|17547.25|17427.25|17545.81|17425.81|10
1649078590000|2022-04-04 13:23:10|17547.32|17427.32|17549.22|17429.22|17549.29|17429.29|17547.32|17427.32|8
1649078600000|2022-04-04 13:23:20|17549.44|17429.44|17549.24|17429.24|17549.57|17429.57|17549.04|17429.04|7
1649078610000|2022-04-04 13:23:30|17549.25|17429.25|17549.38|17429.38|17550.16|17430.16|17549.23|17429.23|10
1649078620000|2022-04-04 13:23:40|17549.68|17429.68|17550.59|17430.59|17550.59|17430.59|17549.33|17429.33|10
1649078630000|2022-04-04 13:23:50|17550.68|17430.68|17551.65|17431.65|17551.91|17431.91|17550.47|17430.47|9
1649078640000|2022-04-04 13:24:00|17551.86|17431.86|17551.44|17431.44|17551.99|17431.99|17551.4|17431.4|10
1649078650000|2022-04-04 13:24:10|17552.1|17432.1|17552.67|17432.67|17553.25|17433.25|17551.99|17431.99|9
1649078660000|2022-04-04 13:24:20|17552.84|17432.84|17554.65|17434.65|17554.76|17434.76|17552.84|17432.84|9
1649078670000|2022-04-04 13:24:30|17554.86|17434.86|17555.96|17435.96|17556.15|17436.15|17554.72|17434.72|10
1649078680000|2022-04-04 13:24:40|17556.1|17436.1|17555.37|17435.37|17556.1|17436.1|17555.17|17435.17|10
1649078690000|2022-04-04 13:24:50|17555.17|17435.17|17555.25|17435.25|17555.54|17435.54|17554.98|17434.98|10
1649078700000|2022-04-04 13:25:00|17555.29|17435.29|17555.98|17435.98|17555.98|17435.98|17555.29|17435.29|9
1649078710000|2022-04-04 13:25:10|17556.3|17436.3|17555.87|17435.87|17556.36|17436.36|17555.87|17435.87|10
1649078720000|2022-04-04 13:25:20|17556.34|17436.34|17554.79|17434.79|17556.44|17436.44|17554.72|17434.72|10
1649078730000|2022-04-04 13:25:30|17554.34|17434.34|17552.37|17432.37|17554.34|17434.34|17552.37|17432.37|9
1649078740000|2022-04-04 13:25:40|17553.03|17433.03|17552.25|17432.25|17553.38|17433.38|17552.12|17432.12|10
1649078750000|2022-04-04 13:25:50|17552.36|17432.36|17552.08|17432.08|17552.36|17432.36|17551.92|17431.92|9
1649078760000|2022-04-04 13:26:00|17552.46|17432.46|17550.8|17430.8|17552.46|17432.46|17550.8|17430.8|10
1649078770000|2022-04-04 13:26:10|17550.79|17430.79|17547.51|17427.51|17550.79|17430.79|17547.51|17427.51|10
1649078780000|2022-04-04 13:26:20|17548.01|17428.01|17546.16|17426.16|17548.01|17428.01|17545.46|17425.46|10
1649078790000|2022-04-04 13:26:30|17545.27|17425.27|17545.14|17425.14|17545.3|17425.3|17544.31|17424.31|10
1649078800000|2022-04-04 13:26:40|17544.85|17424.85|17544.47|17424.47|17545.43|17425.43|17544.41|17424.41|10
1649078810000|2022-04-04 13:26:50|17544.83|17424.83|17548.13|17428.13|17548.13|17428.13|17544.83|17424.83|10
1649078820000|2022-04-04 13:27:00|17547.73|17427.73|17549.69|17429.69|17549.69|17429.69|17547.73|17427.73|10
1649078830000|2022-04-04 13:27:10|17549.86|17429.86|17549.64|17429.64|17550.39|17430.39|17549.34|17429.34|10
1649078840000|2022-04-04 13:27:20|17549.04|17429.04|17548.62|17428.62|17549.21|17429.21|17548.62|17428.62|10
1649078850000|2022-04-04 13:27:30|17548.41|17428.41|17545.56|17425.56|17548.41|17428.41|17545.56|17425.56|10
1649078860000|2022-04-04 13:27:40|17545.29|17425.29|17540.76|17420.76|17545.29|17425.29|17540.76|17420.76|10
1649078870000|2022-04-04 13:27:50|17540.84|17420.84|17538.15|17418.15|17540.84|17420.84|17538.15|17418.15|10
1649078880000|2022-04-04 13:28:00|17537.55|17417.55|17531.53|17411.53|17537.87|17417.87|17530.41|17410.41|10
1649078890000|2022-04-04 13:28:10|17531.61|17411.61|17528.76|17408.76|17531.61|17411.61|17528.75|17408.75|10
1649078900000|2022-04-04 13:28:20|17528.74|17408.74|17528.87|17408.87|17528.87|17408.87|17526.96|17406.96|10
1649078910000|2022-04-04 13:28:30|17528.38|17408.38|17524.47|17404.47|17528.51|17408.51|17524.47|17404.47|10
1649078920000|2022-04-04 13:28:40|17524.08|17404.08|17522.9|17402.9|17524.08|17404.08|17522.25|17402.25|10
1649078930000|2022-04-04 13:28:50|17522.79|17402.79|17520.97|17400.97|17523|17403|17520.97|17400.97|10
1649078940000|2022-04-04 13:29:00|17520.21|17400.21|17517.93|17397.93|17520.25|17400.25|17517.93|17397.93|10
1649078950000|2022-04-04 13:29:10|17517.89|17397.89|17514.67|17394.67|17517.89|17397.89|17514.45|17394.45|10
1649078960000|2022-04-04 13:29:20|17514.49|17394.49|17513.59|17393.59|17514.73|17394.73|17513.59|17393.59|10
1649078970000|2022-04-04 13:29:30|17513.3|17393.3|17511.27|17391.27|17513.3|17393.3|17511.27|17391.27|10
1649078980000|2022-04-04 13:29:40|17511.39|17391.39|17511.29|17391.29|17511.54|17391.54|17510.52|17390.52|10
1649078990000|2022-04-04 13:29:50|17511.23|17391.23|17509.58|17389.58|17511.23|17391.23|17509.49|17389.49|10
1649079000000|2022-04-04 13:30:00|17509.43|17389.43|17508.03|17388.03|17509.43|17389.43|17507.84|17387.84|10
1649079010000|2022-04-04 13:30:10|17508.04|17388.04|17510.46|17390.46|17510.46|17390.46|17508.04|17388.04|10
1649079020000|2022-04-04 13:30:20|17510.31|17390.31|17514.19|17394.19|17514.19|17394.19|17510.21|17390.21|9
1649079030000|2022-04-04 13:30:30|17515.18|17395.18|17519.8|17399.8|17519.8|17399.8|17515.18|17395.18|10
1649079040000|2022-04-04 13:30:40|17519.24|17399.24|17516.17|17396.17|17519.24|17399.24|17516.17|17396.17|10
1649079050000|2022-04-04 13:30:50|17516.11|17396.11|17511.11|17391.11|17516.11|17396.11|17510.94|17390.94|10
1649079060000|2022-04-04 13:31:00|17510.71|17390.71|17509.34|17389.34|17510.93|17390.93|17509.13|17389.13|10
1649079070000|2022-04-04 13:31:10|17509|17389|17506.31|17386.31|17509|17389|17506.23|17386.23|10
1649079080000|2022-04-04 13:31:20|17504.86|17384.86|17498.83|17378.83|17504.86|17384.86|17498.38|17378.38|10
1649079090000|2022-04-04 13:31:30|17498.33|17378.33|17484.14|17364.14|17498.33|17378.33|17484.14|17364.14|10
1649079100000|2022-04-04 13:31:40|17478.03|17358.03|17459.13|17339.13|17478.03|17358.03|17459.13|17339.13|10
1649079110000|2022-04-04 13:31:50|17458.19|17338.19|17451.66|17331.66|17458.19|17338.19|17451.66|17331.66|10
1649079120000|2022-04-04 13:32:00|17450.37|17330.37|17450.12|17330.12|17451|17331|17449.7|17329.7|10
1649079130000|2022-04-04 13:32:10|17450.2|17330.2|17444.43|17324.43|17450.35|17330.35|17444.43|17324.43|10
1649079140000|2022-04-04 13:32:20|17444.95|17324.95|17445.31|17325.31|17445.53|17325.53|17444.18|17324.18|10
1649079150000|2022-04-04 13:32:30|17445.53|17325.53|17449.81|17329.81|17449.81|17329.81|17445.53|17325.53|10
1649079160000|2022-04-04 13:32:40|17450.11|17330.11|17452.71|17332.71|17452.71|17332.71|17450.09|17330.09|10
1649079170000|2022-04-04 13:32:50|17453.82|17333.82|17456.9|17336.9|17456.9|17336.9|17453.82|17333.82|10
1649079180000|2022-04-04 13:33:00|17457.04|17337.04|17458.78|17338.78|17458.99|17338.99|17457.04|17337.04|9
1649079190000|2022-04-04 13:33:10|17458.59|17338.59|17461.24|17341.24|17461.56|17341.56|17458.41|17338.41|10
1649079200000|2022-04-04 13:33:20|17461.08|17341.08|17461.05|17341.05|17462.12|17342.12|17460.88|17340.88|10
1649079210000|2022-04-04 13:33:30|17461.52|17341.52|17463.69|17343.69|17463.69|17343.69|17461.52|17341.52|10
1649079220000|2022-04-04 13:33:40|17463.53|17343.53|17463.72|17343.72|17464.62|17344.62|17463.27|17343.27|10
1649079230000|2022-04-04 13:33:50|17463.95|17343.95|17462.92|17342.92|17464.44|17344.44|17462.92|17342.92|9
1649079240000|2022-04-04 13:34:00|17462.33|17342.33|17458.79|17338.79|17462.33|17342.33|17458.79|17338.79|10
1649079250000|2022-04-04 13:34:10|17458.13|17338.13|17457.3|17337.3|17458.13|17338.13|17455.57|17335.57|10
1649079260000|2022-04-04 13:34:20|17455.09|17335.09|17454.67|17334.67|17455.78|17335.78|17454.67|17334.67|10
1649079270000|2022-04-04 13:34:30|17455.05|17335.05|17459.48|17339.48|17459.48|17339.48|17455.05|17335.05|10
1649079280000|2022-04-04 13:34:40|17459.29|17339.29|17460.05|17340.05|17460.48|17340.48|17458.64|17338.64|10
1649079290000|2022-04-04 13:34:50|17459.43|17339.43|17460.26|17340.26|17460.35|17340.35|17459.43|17339.43|10
1649079300000|2022-04-04 13:35:00|17460.41|17340.41|17462.06|17342.06|17462.06|17342.06|17459.72|17339.72|10
1649079310000|2022-04-04 13:35:10|17464.17|17344.17|17479.88|17359.88|17480.67|17360.67|17464.17|17344.17|10
1649079320000|2022-04-04 13:35:20|17483.32|17363.32|17504.51|17384.51|17504.61|17384.61|17483.32|17363.32|10
1649079330000|2022-04-04 13:35:30|17505.12|17385.12|17503.33|17383.33|17506.02|17386.02|17502.64|17382.64|10
1649079340000|2022-04-04 13:35:40|17503.31|17383.31|17507.32|17387.32|17507.32|17387.32|17502.87|17382.87|10
1649079350000|2022-04-04 13:35:50|17506.85|17386.85|17510.57|17390.57|17510.57|17390.57|17506.85|17386.85|10
1649079360000|2022-04-04 13:36:00|17511.42|17391.42|17513.84|17393.84|17513.84|17393.84|17511.42|17391.42|10
1649079370000|2022-04-04 13:36:10|17515.33|17395.33|17519.28|17399.28|17519.28|17399.28|17515.33|17395.33|10
1649079380000|2022-04-04 13:36:20|17519.19|17399.19|17526.35|17406.35|17526.35|17406.35|17519.19|17399.19|9
1649079390000|2022-04-04 13:36:30|17525.33|17405.33|17530.25|17410.25|17530.25|17410.25|17525.27|17405.27|10
1649079400000|2022-04-04 13:36:40|17530.19|17410.19|17535.17|17415.17|17535.17|17415.17|17530.19|17410.19|9
1649079410000|2022-04-04 13:36:50|17535.93|17415.93|17542.29|17422.29|17542.62|17422.62|17535.93|17415.93|10
1649079420000|2022-04-04 13:37:00|17542.43|17422.43|17544.85|17424.85|17544.91|17424.91|17542.08|17422.08|10
1649079430000|2022-04-04 13:37:10|17545.57|17425.57|17543.64|17423.64|17545.57|17425.57|17543.64|17423.64|10
1649079440000|2022-04-04 13:37:20|17543.54|17423.54|17548|17428|17548|17428|17543.54|17423.54|10
1649079450000|2022-04-04 13:37:30|17548.13|17428.13|17552.02|17432.02|17552.02|17432.02|17548.13|17428.13|10
1649079460000|2022-04-04 13:37:40|17552.46|17432.46|17553.31|17433.31|17555.03|17435.03|17552.46|17432.46|10
1649079470000|2022-04-04 13:37:50|17554.8|17434.8|17555.33|17435.33|17555.33|17435.33|17554.66|17434.66|10
1649079480000|2022-04-04 13:38:00|17555.58|17435.58|17559.45|17439.45|17559.59|17439.59|17555.58|17435.58|10
1649079490000|2022-04-04 13:38:10|17559.27|17439.27|17557.4|17437.4|17559.65|17439.65|17557.18|17437.18|10
1649079500000|2022-04-04 13:38:20|17559.5|17439.5|17565.34|17445.34|17565.34|17445.34|17558.9|17438.9|10
1649079510000|2022-04-04 13:38:30|17566.74|17446.74|17576.46|17456.46|17576.46|17456.46|17566.74|17446.74|10
1649079520000|2022-04-04 13:38:40|17576.33|17456.33|17575.34|17455.34|17576.36|17456.36|17574.43|17454.43|10
1649079530000|2022-04-04 13:38:50|17575.73|17455.73|17576.67|17456.67|17576.67|17456.67|17574.22|17454.22|9
1649079540000|2022-04-04 13:39:00|17579.48|17459.48|17582.01|17462.01|17582.06|17462.06|17578.97|17458.97|10
1649079550000|2022-04-04 13:39:10|17582.23|17462.23|17581.89|17461.89|17582.65|17462.65|17581.11|17461.11|10
1649079560000|2022-04-04 13:39:20|17581.17|17461.17|17579.26|17459.26|17581.78|17461.78|17579.26|17459.26|10
1649079570000|2022-04-04 13:39:30|17579.56|17459.56|17578.27|17458.27|17580.51|17460.51|17578.27|17458.27|10
1649079580000|2022-04-04 13:39:40|17578.12|17458.12|17573|17453|17578.12|17458.12|17572.47|17452.47|10
1649079590000|2022-04-04 13:39:50|17573.25|17453.25|17571.59|17451.59|17574.13|17454.13|17571.59|17451.59|10
1649079600000|2022-04-04 13:40:00|17572.59|17452.59|17579.45|17459.45|17579.45|17459.45|17572.59|17452.59|10
1649079610000|2022-04-04 13:40:10|17580.39|17460.39|17584.31|17464.31|17584.31|17464.31|17579.94|17459.94|10
1649079620000|2022-04-04 13:40:20|17585.04|17465.04|17590.22|17470.22|17590.61|17470.61|17585.04|17465.04|10
1649079630000|2022-04-04 13:40:30|17591.36|17471.36|17594.51|17474.51|17594.51|17474.51|17591.36|17471.36|10
1649079640000|2022-04-04 13:40:40|17594.89|17474.89|17598.91|17478.91|17598.92|17478.92|17594.89|17474.89|9
1649079650000|2022-04-04 13:40:50|17599.03|17479.03|17598.53|17478.53|17599.7|17479.7|17598.53|17478.53|10
1649079660000|2022-04-04 13:41:00|17598.68|17478.68|17599.67|17479.67|17599.67|17479.67|17597.93|17477.93|10
1649079670000|2022-04-04 13:41:10|17600.23|17480.23|17603.03|17483.03|17603.03|17483.03|17600.03|17480.03|10
1649079680000|2022-04-04 13:41:20|17603.51|17483.51|17608.36|17488.36|17608.36|17488.36|17603.23|17483.23|10
1649079690000|2022-04-04 13:41:30|17608.97|17488.97|17608.71|17488.71|17609.64|17489.64|17608.52|17488.52|10
1649079700000|2022-04-04 13:41:40|17608.39|17488.39|17608.34|17488.34|17609.86|17489.86|17607.83|17487.83|10
1649079710000|2022-04-04 13:41:50|17608.95|17488.95|17606.45|17486.45|17608.95|17488.95|17605.93|17485.93|9
1649079720000|2022-04-04 13:42:00|17606.3|17486.3|17608.31|17488.31|17608.31|17488.31|17605.92|17485.92|10
1649079730000|2022-04-04 13:42:10|17608.79|17488.79|17604.19|17484.19|17608.93|17488.93|17604.19|17484.19|10
1649079740000|2022-04-04 13:42:20|17603.97|17483.97|17603.79|17483.79|17604.41|17484.41|17603.05|17483.05|10
1649079750000|2022-04-04 13:42:30|17604.2|17484.2|17600.26|17480.26|17604.2|17484.2|17600.26|17480.26|10
1649079760000|2022-04-04 13:42:40|17599.83|17479.83|17598.04|17478.04|17599.83|17479.83|17597.97|17477.97|10
1649079770000|2022-04-04 13:42:50|17597.28|17477.28|17597.64|17477.64|17597.64|17477.64|17596.15|17476.15|10
1649079780000|2022-04-04 13:43:00|17598.44|17478.44|17597.53|17477.53|17598.95|17478.95|17597.53|17477.53|10
1649079790000|2022-04-04 13:43:10|17597.84|17477.84|17593.49|17473.49|17597.84|17477.84|17593.43|17473.43|10
1649079800000|2022-04-04 13:43:20|17593.34|17473.34|17594.06|17474.06|17594.06|17474.06|17592.35|17472.35|10
1649079810000|2022-04-04 13:43:30|17593.84|17473.84|17594.78|17474.78|17594.78|17474.78|17593.19|17473.19|10
1649079820000|2022-04-04 13:43:40|17594.64|17474.64|17595.45|17475.45|17595.45|17475.45|17593.9|17473.9|10
1649079830000|2022-04-04 13:43:50|17595.46|17475.46|17594.66|17474.66|17595.97|17475.97|17594.66|17474.66|10
1649079840000|2022-04-04 13:44:00|17594.6|17474.6|17598.33|17478.33|17598.37|17478.37|17594.6|17474.6|10
1649079850000|2022-04-04 13:44:10|17598.81|17478.81|17600.26|17480.26|17600.88|17480.88|17598.81|17478.81|10
1649079860000|2022-04-04 13:44:20|17600.35|17480.35|17602.34|17482.34|17602.4|17482.4|17599.94|17479.94|10
1649079870000|2022-04-04 13:44:30|17602.72|17482.72|17607.91|17487.91|17607.91|17487.91|17602.72|17482.72|10
1649079880000|2022-04-04 13:44:40|17607.95|17487.95|17610.1|17490.1|17610.15|17490.15|17607.95|17487.95|10
1649079890000|2022-04-04 13:44:50|17610.32|17490.32|17608.12|17488.12|17610.97|17490.97|17607.89|17487.89|10
1649079900000|2022-04-04 13:45:00|17608.07|17488.07|17610.05|17490.05|17610.05|17490.05|17608.07|17488.07|10
1649079910000|2022-04-04 13:45:10|17609.42|17489.42|17610.92|17490.92|17611.45|17491.45|17609.42|17489.42|10
1649079920000|2022-04-04 13:45:20|17610.98|17490.98|17606.11|17486.11|17610.98|17490.98|17606.11|17486.11|10
1649079930000|2022-04-04 13:45:30|17605.45|17485.45|17600.53|17480.53|17605.45|17485.45|17600.53|17480.53|10
1649079940000|2022-04-04 13:45:40|17599.12|17479.12|17599.21|17479.21|17599.37|17479.37|17598.43|17478.43|10
1649079950000|2022-04-04 13:45:50|17599.66|17479.66|17603.87|17483.87|17603.87|17483.87|17599.66|17479.66|10
1649079960000|2022-04-04 13:46:00|17604.48|17484.48|17605.78|17485.78|17606.18|17486.18|17604.48|17484.48|10
1649079970000|2022-04-04 13:46:10|17605.67|17485.67|17609.14|17489.14|17609.14|17489.14|17605.67|17485.67|10
1649079980000|2022-04-04 13:46:20|17609.3|17489.3|17608.04|17488.04|17609.37|17489.37|17608.04|17488.04|10
1649079990000|2022-04-04 13:46:30|17607.77|17487.77|17603.05|17483.05|17607.77|17487.77|17603.05|17483.05|9
1649080000000|2022-04-04 13:46:40|17602.72|17482.72|17601.37|17481.37|17602.72|17482.72|17601.14|17481.14|9
1649080010000|2022-04-04 13:46:50|17601.38|17481.38|17598.02|17478.02|17601.38|17481.38|17598.02|17478.02|10
1649080020000|2022-04-04 13:47:00|17597.72|17477.72|17595.13|17475.13|17597.72|17477.72|17594.89|17474.89|10
1649080030000|2022-04-04 13:47:10|17594.8|17474.8|17587.92|17467.92|17594.8|17474.8|17587.92|17467.92|10
1649080040000|2022-04-04 13:47:20|17587|17467|17577.96|17457.96|17587|17467|17577.96|17457.96|10
1649080050000|2022-04-04 13:47:30|17577.11|17457.11|17573.7|17453.7|17577.11|17457.11|17573.7|17453.7|10
1649080060000|2022-04-04 13:47:40|17571.6|17451.6|17575.91|17455.91|17575.91|17455.91|17571.6|17451.6|10
1649080070000|2022-04-04 13:47:50|17575.24|17455.24|17574.97|17454.97|17575.66|17455.66|17574.66|17454.66|10
1649080080000|2022-04-04 13:48:00|17575.04|17455.04|17574.47|17454.47|17575.04|17455.04|17574.32|17454.32|9
1649080090000|2022-04-04 13:48:10|17574.19|17454.19|17575.23|17455.23|17575.59|17455.59|17574.19|17454.19|10
1649080100000|2022-04-04 13:48:20|17575.39|17455.39|17575.25|17455.25|17575.39|17455.39|17574.63|17454.63|10
1649080110000|2022-04-04 13:48:30|17575.19|17455.19|17577.83|17457.83|17577.83|17457.83|17574.5|17454.5|10
1649080120000|2022-04-04 13:48:40|17577.1|17457.1|17578.9|17458.9|17578.9|17458.9|17575.62|17455.62|10
1649080130000|2022-04-04 13:48:50|17578.46|17458.46|17581.64|17461.64|17581.64|17461.64|17578.46|17458.46|9
1649080140000|2022-04-04 13:49:00|17581.69|17461.69|17580.94|17460.94|17582.05|17462.05|17579.98|17459.98|9
1649080150000|2022-04-04 13:49:10|17580.66|17460.66|17582.03|17462.03|17582.03|17462.03|17580.45|17460.45|10
1649080160000|2022-04-04 13:49:20|17582.04|17462.04|17579.98|17459.98|17582.04|17462.04|17579.98|17459.98|9
1649080170000|2022-04-04 13:49:30|17579.02|17459.02|17577.29|17457.29|17579.26|17459.26|17576.92|17456.92|10
1649080180000|2022-04-04 13:49:40|17577.09|17457.09|17580.1|17460.1|17580.1|17460.1|17576.58|17456.58|9
1649080190000|2022-04-04 13:49:50|17581.05|17461.05|17587.25|17467.25|17587.25|17467.25|17581.05|17461.05|10
1649080200000|2022-04-04 13:50:00|17587.44|17467.44|17596.69|17476.69|17596.69|17476.69|17587.44|17467.44|10
1649080210000|2022-04-04 13:50:10|17596.97|17476.97|17602.16|17482.16|17602.16|17482.16|17596.77|17476.77|10
1649080220000|2022-04-04 13:50:20|17603.58|17483.58|17611.35|17491.35|17611.98|17491.98|17603.58|17483.58|9
1649080230000|2022-04-04 13:50:30|17611.81|17491.81|17616.23|17496.23|17616.23|17496.23|17611.64|17491.64|10
1649080240000|2022-04-04 13:50:40|17616.12|17496.12|17613.62|17493.62|17616.12|17496.12|17613.59|17493.59|10
1649080250000|2022-04-04 13:50:50|17613.57|17493.57|17613.93|17493.93|17614.2|17494.2|17613.57|17493.57|10
1649080260000|2022-04-04 13:51:00|17613.43|17493.43|17614.83|17494.83|17615.16|17495.16|17612.69|17492.69|9
1649080270000|2022-04-04 13:51:10|17616.81|17496.81|17617.84|17497.84|17618.18|17498.18|17616.65|17496.65|10
1649080280000|2022-04-04 13:51:20|17617.14|17497.14|17617.15|17497.15|17618.2|17498.2|17617.14|17497.14|10
1649080290000|2022-04-04 13:51:30|17617.04|17497.04|17616.44|17496.44|17617.51|17497.51|17616.44|17496.44|10
1649080300000|2022-04-04 13:51:40|17616.05|17496.05|17616.68|17496.68|17616.68|17496.68|17615.48|17495.48|10
1649080310000|2022-04-04 13:51:50|17616.62|17496.62|17615.05|17495.05|17617.07|17497.07|17615.05|17495.05|10
1649080320000|2022-04-04 13:52:00|17613.93|17493.93|17612.28|17492.28|17614|17494|17612.2|17492.2|10
1649080330000|2022-04-04 13:52:10|17612.38|17492.38|17610.66|17490.66|17612.69|17492.69|17610.54|17490.54|10
1649080340000|2022-04-04 13:52:20|17610.83|17490.83|17606.36|17486.36|17611.37|17491.37|17606.36|17486.36|10
1649080350000|2022-04-04 13:52:30|17605.91|17485.91|17601.74|17481.74|17605.91|17485.91|17601.74|17481.74|9
1649080360000|2022-04-04 13:52:40|17602.03|17482.03|17600.57|17480.57|17602.03|17482.03|17600.07|17480.07|10
1649080370000|2022-04-04 13:52:50|17599.96|17479.96|17596.56|17476.56|17599.96|17479.96|17595.97|17475.97|10
1649080380000|2022-04-04 13:53:00|17596.58|17476.58|17593.7|17473.7|17596.58|17476.58|17593.7|17473.7|10
1649080390000|2022-04-04 13:53:10|17593.18|17473.18|17593.43|17473.43|17593.62|17473.62|17591.68|17471.68|10
1649080400000|2022-04-04 13:53:20|17592.92|17472.92|17593.45|17473.45|17593.69|17473.69|17592.92|17472.92|10
1649080410000|2022-04-04 13:53:30|17593.14|17473.14|17592.01|17472.01|17593.14|17473.14|17591.78|17471.78|10
1649080420000|2022-04-04 13:53:40|17591.85|17471.85|17592.93|17472.93|17593.01|17473.01|17591.48|17471.48|10
1649080430000|2022-04-04 13:53:50|17591.72|17471.72|17596.32|17476.32|17596.32|17476.32|17591.72|17471.72|10
1649080440000|2022-04-04 13:54:00|17598.14|17478.14|17600.2|17480.2|17600.37|17480.37|17598.14|17478.14|10
1649080450000|2022-04-04 13:54:10|17599.83|17479.83|17598.36|17478.36|17599.83|17479.83|17598.08|17478.08|10
1649080460000|2022-04-04 13:54:20|17597.93|17477.93|17591.8|17471.8|17597.93|17477.93|17591.8|17471.8|10
1649080470000|2022-04-04 13:54:30|17590.54|17470.54|17590.35|17470.35|17590.54|17470.54|17589.08|17469.08|10
1649080480000|2022-04-04 13:54:40|17590.16|17470.16|17589.87|17469.87|17590.16|17470.16|17588.85|17468.85|10
1649080490000|2022-04-04 13:54:50|17590.13|17470.13|17590.3|17470.3|17591.5|17471.5|17590.13|17470.13|9
1649080500000|2022-04-04 13:55:00|17590.7|17470.7|17591.49|17471.49|17591.49|17471.49|17589.8|17469.8|10
1649080510000|2022-04-04 13:55:10|17591.96|17471.96|17595.03|17475.03|17595.03|17475.03|17591.96|17471.96|10
1649080520000|2022-04-04 13:55:20|17596.01|17476.01|17598.42|17478.42|17598.42|17478.42|17596.01|17476.01|10
1649080530000|2022-04-04 13:55:30|17597.23|17477.23|17596.64|17476.64|17597.44|17477.44|17596.64|17476.64|9
1649080540000|2022-04-04 13:55:40|17596.81|17476.81|17599.88|17479.88|17599.88|17479.88|17596.27|17476.27|10
1649080550000|2022-04-04 13:55:50|17600.34|17480.34|17602.1|17482.1|17602.34|17482.34|17600.34|17480.34|10
1649080560000|2022-04-04 13:56:00|17603.51|17483.51|17603.71|17483.71|17604.18|17484.18|17603.21|17483.21|10
1649080570000|2022-04-04 13:56:10|17605.49|17485.49|17610.87|17490.87|17610.87|17490.87|17605.49|17485.49|10
1649080580000|2022-04-04 13:56:20|17611.54|17491.54|17612.99|17492.99|17613.66|17493.66|17611.54|17491.54|10
1649080590000|2022-04-04 13:56:30|17613.12|17493.12|17612.96|17492.96|17614.36|17494.36|17612.96|17492.96|10
1649080600000|2022-04-04 13:56:40|17612.57|17492.57|17613.93|17493.93|17613.93|17493.93|17611.93|17491.93|10
1649080610000|2022-04-04 13:56:50|17612.87|17492.87|17615.37|17495.37|17616.63|17496.63|17612.87|17492.87|10
1649080620000|2022-04-04 13:57:00|17616.21|17496.21|17615.58|17495.58|17616.63|17496.63|17615.27|17495.27|10
1649080630000|2022-04-04 13:57:10|17614.36|17494.36|17614.62|17494.62|17615.88|17495.88|17613.77|17493.77|10
1649080640000|2022-04-04 13:57:20|17614.54|17494.54|17615|17495|17615.67|17495.67|17614.54|17494.54|10
1649080650000|2022-04-04 13:57:30|17614.5|17494.5|17616.1|17496.1|17616.1|17496.1|17614.48|17494.48|10
1649080660000|2022-04-04 13:57:40|17616.31|17496.31|17614.22|17494.22|17616.31|17496.31|17614.22|17494.22|10
1649080670000|2022-04-04 13:57:50|17613.02|17493.02|17615.93|17495.93|17616.05|17496.05|17613.02|17493.02|10
1649080680000|2022-04-04 13:58:00|17615.55|17495.55|17612.72|17492.72|17615.55|17495.55|17612.27|17492.27|8
1649080690000|2022-04-04 13:58:10|17613.22|17493.22|17612.15|17492.15|17613.34|17493.34|17612.15|17492.15|10
1649080700000|2022-04-04 13:58:20|17612.13|17492.13|17612.96|17492.96|17612.96|17492.96|17612.13|17492.13|9
1649080710000|2022-04-04 13:58:30|17612.17|17492.17|17612.16|17492.16|17612.17|17492.17|17610.44|17490.44|10
1649080720000|2022-04-04 13:58:40|17612.41|17492.41|17613.19|17493.19|17613.19|17493.19|17611.55|17491.55|10
1649080730000|2022-04-04 13:58:50|17612.91|17492.91|17614.47|17494.47|17614.92|17494.92|17612.91|17492.91|10
1649080740000|2022-04-04 13:59:00|17614.49|17494.49|17614.32|17494.32|17614.59|17494.59|17613.91|17493.91|10
1649080750000|2022-04-04 13:59:10|17614.34|17494.34|17611.88|17491.88|17614.34|17494.34|17611.75|17491.75|10
1649080760000|2022-04-04 13:59:20|17611.78|17491.78|17613.72|17493.72|17613.72|17493.72|17610.97|17490.97|10
1649080770000|2022-04-04 13:59:30|17613.75|17493.75|17614.87|17494.87|17615.58|17495.58|17613.75|17493.75|10
1649080780000|2022-04-04 13:59:40|17614.57|17494.57|17612.26|17492.26|17615.4|17495.4|17612.26|17492.26|10
1649080790000|2022-04-04 13:59:50|17611.84|17491.84|17609.45|17489.45|17611.84|17491.84|17609.24|17489.24|10
1649080800000|2022-04-04 14:00:00|17609.17|17489.17|17608.35|17488.35|17609.47|17489.47|17608.35|17488.35|10
1649080810000|2022-04-04 14:00:10|17607.73|17487.73|17607.77|17487.77|17608.09|17488.09|17607.17|17487.17|10
1649080820000|2022-04-04 14:00:20|17607.82|17487.82|17604.62|17484.62|17608.09|17488.09|17604.62|17484.62|10
1649080830000|2022-04-04 14:00:30|17604.53|17484.53|17602.03|17482.03|17604.71|17484.71|17601.95|17481.95|10
1649080840000|2022-04-04 14:00:40|17602.06|17482.06|17599.99|17479.99|17604.05|17484.05|17599.99|17479.99|10
1649080850000|2022-04-04 14:00:50|17599.18|17479.18|17590.18|17470.18|17599.18|17479.18|17590.18|17470.18|10
1649080860000|2022-04-04 14:01:00|17589.39|17469.39|17586.59|17466.59|17589.39|17469.39|17586.59|17466.59|10
1649080870000|2022-04-04 14:01:10|17587.04|17467.04|17585.88|17465.88|17587.04|17467.04|17585.12|17465.12|10
1649080880000|2022-04-04 14:01:20|17586.43|17466.43|17586.18|17466.18|17587.21|17467.21|17585.24|17465.24|10
1649080890000|2022-04-04 14:01:30|17586.54|17466.54|17585.93|17465.93|17586.94|17466.94|17585.13|17465.13|10
1649080900000|2022-04-04 14:01:40|17585.96|17465.96|17587.44|17467.44|17587.44|17467.44|17585.96|17465.96|9
1649080910000|2022-04-04 14:01:50|17587.16|17467.16|17584.12|17464.12|17587.48|17467.48|17584.12|17464.12|10
1649080920000|2022-04-04 14:02:00|17583.75|17463.75|17586.33|17466.33|17586.33|17466.33|17583.72|17463.72|9
1649080930000|2022-04-04 14:02:10|17586.98|17466.98|17589.76|17469.76|17589.76|17469.76|17586.98|17466.98|10
1649080940000|2022-04-04 14:02:20|17590.18|17470.18|17592.14|17472.14|17592.14|17472.14|17590.18|17470.18|10
1649080950000|2022-04-04 14:02:30|17590.99|17470.99|17590.14|17470.14|17591.19|17471.19|17590.14|17470.14|9
1649080960000|2022-04-04 14:02:40|17590.18|17470.18|17590.02|17470.02|17590.23|17470.23|17589.26|17469.26|10
1649080970000|2022-04-04 14:02:50|17589.58|17469.58|17588.94|17468.94|17590.6|17470.6|17588.94|17468.94|10
1649080980000|2022-04-04 14:03:00|17588.77|17468.77|17586.72|17466.72|17588.77|17468.77|17586.6|17466.6|10
1649080990000|2022-04-04 14:03:10|17586.75|17466.75|17588.85|17468.85|17588.85|17468.85|17586.75|17466.75|10
1649081000000|2022-04-04 14:03:20|17589.13|17469.13|17590.02|17470.02|17590.22|17470.22|17588.42|17468.42|10
1649081010000|2022-04-04 14:03:30|17590.21|17470.21|17591.86|17471.86|17592.03|17472.03|17590.21|17470.21|10
1649081020000|2022-04-04 14:03:40|17592.34|17472.34|17596.44|17476.44|17596.44|17476.44|17592.31|17472.31|9
1649081030000|2022-04-04 14:03:50|17597.03|17477.03|17597.3|17477.3|17598.09|17478.09|17596.98|17476.98|10
1649081040000|2022-04-04 14:04:00|17596.92|17476.92|17596.49|17476.49|17596.92|17476.92|17595.94|17475.94|10
1649081050000|2022-04-04 14:04:10|17596.11|17476.11|17597.21|17477.21|17597.73|17477.73|17595.84|17475.84|10
1649081060000|2022-04-04 14:04:20|17597.51|17477.51|17601.18|17481.18|17601.44|17481.44|17597.51|17477.51|10
1649081070000|2022-04-04 14:04:30|17602.02|17482.02|17603.77|17483.77|17603.77|17483.77|17602.02|17482.02|10
1649081080000|2022-04-04 14:04:40|17604.74|17484.74|17610.6|17490.6|17610.6|17490.6|17604.74|17484.74|10
1649081090000|2022-04-04 14:04:50|17610.53|17490.53|17611.39|17491.39|17611.39|17491.39|17609.99|17489.99|10
1649081100000|2022-04-04 14:05:00|17611.22|17491.22|17612.76|17492.76|17612.76|17492.76|17611.17|17491.17|10
1649081110000|2022-04-04 14:05:10|17612.33|17492.33|17612.79|17492.79|17613.27|17493.27|17611.43|17491.43|10
1649081120000|2022-04-04 14:05:20|17612.93|17492.93|17611.8|17491.8|17612.93|17492.93|17611.68|17491.68|10
1649081130000|2022-04-04 14:05:30|17610.56|17490.56|17611.31|17491.31|17611.6|17491.6|17610.38|17490.38|10
1649081140000|2022-04-04 14:05:40|17611.61|17491.61|17617.9|17497.9|17618.24|17498.24|17611.61|17491.61|10
1649081150000|2022-04-04 14:05:50|17619.76|17499.76|17618.95|17498.95|17619.76|17499.76|17618.95|17498.95|10
1649081160000|2022-04-04 14:06:00|17618.73|17498.73|17619.4|17499.4|17619.74|17499.74|17618.55|17498.55|10
1649081170000|2022-04-04 14:06:10|17619.31|17499.31|17619.99|17499.99|17619.99|17499.99|17618.7|17498.7|9
1649081180000|2022-04-04 14:06:20|17620.6|17500.6|17619.81|17499.81|17620.62|17500.62|17619.51|17499.51|10
1649081190000|2022-04-04 14:06:30|17620.2|17500.2|17621.37|17501.37|17621.37|17501.37|17620.1|17500.1|9
1649081200000|2022-04-04 14:06:40|17621.56|17501.56|17622.98|17502.98|17623.07|17503.07|17621.56|17501.56|10
1649081210000|2022-04-04 14:06:50|17622.93|17502.93|17626.6|17506.6|17626.6|17506.6|17622.93|17502.93|10
1649081220000|2022-04-04 14:07:00|17626.92|17506.92|17628.28|17508.28|17628.28|17508.28|17626.8|17506.8|10
1649081230000|2022-04-04 14:07:10|17627.91|17507.91|17625.5|17505.5|17627.91|17507.91|17625.5|17505.5|9
1649081240000|2022-04-04 14:07:20|17625.23|17505.23|17625.87|17505.87|17626.31|17506.31|17625|17505|10
1649081250000|2022-04-04 14:07:30|17625.4|17505.4|17625.01|17505.01|17625.9|17505.9|17624.25|17504.25|10
1649081260000|2022-04-04 14:07:40|17625.45|17505.45|17626.81|17506.81|17627.19|17507.19|17625.45|17505.45|10
1649081270000|2022-04-04 14:07:50|17627.37|17507.37|17627.91|17507.91|17627.99|17507.99|17627.37|17507.37|10
1649081280000|2022-04-04 14:08:00|17628.09|17508.09|17628.15|17508.15|17629.02|17509.02|17628.09|17508.09|10
1649081290000|2022-04-04 14:08:10|17628.19|17508.19|17624.59|17504.59|17628.19|17508.19|17624.48|17504.48|10
1649081300000|2022-04-04 14:08:20|17624.79|17504.79|17624.99|17504.99|17625.78|17505.78|17624.79|17504.79|9
1649081310000|2022-04-04 14:08:30|17625.15|17505.15|17624.97|17504.97|17626.18|17506.18|17624.97|17504.97|10
1649081320000|2022-04-04 14:08:40|17625.05|17505.05|17627.03|17507.03|17627.19|17507.19|17625.05|17505.05|10
1649081330000|2022-04-04 14:08:50|17626.85|17506.85|17629.45|17509.45|17629.45|17509.45|17626.85|17506.85|10
1649081340000|2022-04-04 14:09:00|17629.78|17509.78|17631.6|17511.6|17631.6|17511.6|17629.72|17509.72|10
1649081350000|2022-04-04 14:09:10|17631.46|17511.46|17633.86|17513.86|17633.86|17513.86|17631.46|17511.46|10
1649081360000|2022-04-04 14:09:20|17633.31|17513.31|17634.68|17514.68|17634.8|17514.8|17632.66|17512.66|10
1649081370000|2022-04-04 14:09:30|17634.86|17514.86|17637.64|17517.64|17637.8|17517.8|17634.86|17514.86|10
1649081380000|2022-04-04 14:09:40|17637.83|17517.83|17636.53|17516.53|17637.83|17517.83|17636.47|17516.47|10
1649081390000|2022-04-04 14:09:50|17636.68|17516.68|17638.35|17518.35|17638.35|17518.35|17636.68|17516.68|10
1649081400000|2022-04-04 14:10:00|17638.25|17518.25|17644.53|17524.53|17644.53|17524.53|17638.25|17518.25|10
1649081410000|2022-04-04 14:10:10|17644.49|17524.49|17646.27|17526.27|17646.51|17526.51|17644.44|17524.44|10
1649081420000|2022-04-04 14:10:20|17646.12|17526.12|17648.75|17528.75|17648.75|17528.75|17646.12|17526.12|10
1649081430000|2022-04-04 14:10:30|17648.66|17528.66|17648.83|17528.83|17650.1|17530.1|17648.66|17528.66|10
1649081440000|2022-04-04 14:10:40|17647.34|17527.34|17646.27|17526.27|17647.34|17527.34|17644.58|17524.58|10
1649081450000|2022-04-04 14:10:50|17645.74|17525.74|17644.81|17524.81|17645.74|17525.74|17644.59|17524.59|10
1649081460000|2022-04-04 14:11:00|17646.1|17526.1|17644.55|17524.55|17646.1|17526.1|17644.55|17524.55|10
1649081470000|2022-04-04 14:11:10|17644.73|17524.73|17648.33|17528.33|17648.33|17528.33|17644.72|17524.72|10
1649081480000|2022-04-04 14:11:20|17648.29|17528.29|17650.65|17530.65|17650.75|17530.75|17648.29|17528.29|10
1649081490000|2022-04-04 14:11:30|17649.56|17529.56|17648.15|17528.15|17649.75|17529.75|17647.47|17527.47|10
1649081500000|2022-04-04 14:11:40|17648.4|17528.4|17651.39|17531.39|17651.39|17531.39|17648.4|17528.4|10
1649081510000|2022-04-04 14:11:50|17651.46|17531.46|17654.35|17534.35|17654.35|17534.35|17651.46|17531.46|10
1649081520000|2022-04-04 14:12:00|17655.26|17535.26|17655.76|17535.76|17656.24|17536.24|17655.19|17535.19|10
1649081530000|2022-04-04 14:12:10|17655.74|17535.74|17656.05|17536.05|17656.47|17536.47|17655.3|17535.3|10
1649081540000|2022-04-04 14:12:20|17656.06|17536.06|17661.85|17541.85|17661.85|17541.85|17656.06|17536.06|10
1649081550000|2022-04-04 14:12:30|17662.68|17542.68|17674.48|17554.48|17674.48|17554.48|17662.34|17542.34|10
1649081560000|2022-04-04 14:12:40|17675.12|17555.12|17673.63|17553.63|17677.63|17557.63|17673.63|17553.63|10
1649081570000|2022-04-04 14:12:50|17674.5|17554.5|17675.14|17555.14|17675.14|17555.14|17672.98|17552.98|10
1649081580000|2022-04-04 14:13:00|17675|17555|17678.17|17558.17|17678.17|17558.17|17674.27|17554.27|10
1649081590000|2022-04-04 14:13:10|17677.98|17557.98|17674.52|17554.52|17677.98|17557.98|17673.96|17553.96|10
1649081600000|2022-04-04 14:13:20|17674.67|17554.67|17669.34|17549.34|17674.67|17554.67|17669.34|17549.34|10
1649081610000|2022-04-04 14:13:30|17669.11|17549.11|17661.14|17541.14|17669.11|17549.11|17661.14|17541.14|10
1649081620000|2022-04-04 14:13:40|17660.65|17540.65|17658.71|17538.71|17660.65|17540.65|17658.34|17538.34|10
1649081630000|2022-04-04 14:13:50|17658.47|17538.47|17653.77|17533.77|17659.66|17539.66|17653.77|17533.77|10
1649081640000|2022-04-04 14:14:00|17652.5|17532.5|17641.1|17521.1|17652.5|17532.5|17641.1|17521.1|10
1649081650000|2022-04-04 14:14:10|17639.77|17519.77|17633.18|17513.18|17639.77|17519.77|17633.18|17513.18|10
1649081660000|2022-04-04 14:14:20|17633.17|17513.17|17628.96|17508.96|17633.17|17513.17|17628.96|17508.96|10
1649081670000|2022-04-04 14:14:30|17630.05|17510.05|17631.23|17511.23|17631.23|17511.23|17628.81|17508.81|10
1649081680000|2022-04-04 14:14:40|17630.44|17510.44|17634.43|17514.43|17634.86|17514.86|17629.6|17509.6|10
1649081690000|2022-04-04 14:14:50|17634.52|17514.52|17635.03|17515.03|17635.34|17515.34|17634.05|17514.05|10
1649081700000|2022-04-04 14:15:00|17635.19|17515.19|17634.42|17514.42|17635.36|17515.36|17634.42|17514.42|10
1649081710000|2022-04-04 14:15:10|17633.76|17513.76|17629.15|17509.15|17633.76|17513.76|17629.15|17509.15|10
1649081720000|2022-04-04 14:15:20|17627.5|17507.5|17621.8|17501.8|17627.5|17507.5|17621.8|17501.8|10
1649081730000|2022-04-04 14:15:30|17622.33|17502.33|17623.46|17503.46|17624.64|17504.64|17621.42|17501.42|10
1649081740000|2022-04-04 14:15:40|17623.34|17503.34|17623.37|17503.37|17623.59|17503.59|17622.76|17502.76|10
1649081750000|2022-04-04 14:15:50|17622.69|17502.69|17617.94|17497.94|17622.69|17502.69|17617.94|17497.94|9
1649081760000|2022-04-04 14:16:00|17618.01|17498.01|17616.06|17496.06|17618.26|17498.26|17615.13|17495.13|10
1649081770000|2022-04-04 14:16:10|17615.88|17495.88|17616.63|17496.63|17617.27|17497.27|17615.78|17495.78|9
1649081780000|2022-04-04 14:16:20|17617.05|17497.05|17617.12|17497.12|17618.01|17498.01|17616.73|17496.73|10
1649081790000|2022-04-04 14:16:30|17617.63|17497.63|17614.54|17494.54|17617.63|17497.63|17614.54|17494.54|10
1649081800000|2022-04-04 14:16:40|17614.28|17494.28|17614.88|17494.88|17615.1|17495.1|17613.83|17493.83|10
1649081810000|2022-04-04 14:16:50|17615.04|17495.04|17615.51|17495.51|17616.29|17496.29|17615.04|17495.04|10
1649081820000|2022-04-04 14:17:00|17615.48|17495.48|17605.78|17485.78|17615.48|17495.48|17605.78|17485.78|10
1649081830000|2022-04-04 14:17:10|17604.63|17484.63|17599.41|17479.41|17604.63|17484.63|17599.41|17479.41|9
1649081840000|2022-04-04 14:17:20|17598.91|17478.91|17597.54|17477.54|17599.32|17479.32|17597.39|17477.39|10
1649081850000|2022-04-04 14:17:30|17597.01|17477.01|17593.19|17473.19|17597.29|17477.29|17593.19|17473.19|10
1649081860000|2022-04-04 14:17:40|17592.98|17472.98|17589.67|17469.67|17592.98|17472.98|17589.33|17469.33|10
1649081870000|2022-04-04 14:17:50|17589.41|17469.41|17586.81|17466.81|17589.41|17469.41|17586.81|17466.81|10
1649081880000|2022-04-04 14:18:00|17584.01|17464.01|17582.14|17462.14|17584.27|17464.27|17582.14|17462.14|10
1649081890000|2022-04-04 14:18:10|17582.27|17462.27|17581.6|17461.6|17582.66|17462.66|17581.6|17461.6|10
1649081900000|2022-04-04 14:18:20|17582.22|17462.22|17586.1|17466.1|17586.1|17466.1|17582.22|17462.22|10
1649081910000|2022-04-04 14:18:30|17586.22|17466.22|17590.47|17470.47|17590.47|17470.47|17586.01|17466.01|10
1649081920000|2022-04-04 14:18:40|17591.11|17471.11|17595.41|17475.41|17595.41|17475.41|17591.03|17471.03|10
1649081930000|2022-04-04 14:18:50|17595.58|17475.58|17598.19|17478.19|17598.19|17478.19|17594.54|17474.54|10
1649081940000|2022-04-04 14:19:00|17598.56|17478.56|17598.23|17478.23|17600.28|17480.28|17598.23|17478.23|10
1649081950000|2022-04-04 14:19:10|17597.59|17477.59|17597.57|17477.57|17597.59|17477.59|17596.51|17476.51|9
1649081960000|2022-04-04 14:19:20|17597.89|17477.89|17595.18|17475.18|17598.12|17478.12|17595.18|17475.18|10
1649081970000|2022-04-04 14:19:30|17594.99|17474.99|17592.49|17472.49|17594.99|17474.99|17592.49|17472.49|9
1649081980000|2022-04-04 14:19:40|17592.4|17472.4|17592.71|17472.71|17593.25|17473.25|17592.23|17472.23|10
1649081990000|2022-04-04 14:19:50|17592.99|17472.99|17593.36|17473.36|17593.41|17473.41|17592.44|17472.44|10
1649082000000|2022-04-04 14:20:00|17593.22|17473.22|17595.11|17475.11|17595.11|17475.11|17593.22|17473.22|9
1649082010000|2022-04-04 14:20:10|17595.89|17475.89|17603.79|17483.79|17604.13|17484.13|17595.89|17475.89|10
1649082020000|2022-04-04 14:20:20|17603.71|17483.71|17606.66|17486.66|17606.66|17486.66|17603.34|17483.34|10
1649082030000|2022-04-04 14:20:30|17606.22|17486.22|17602.43|17482.43|17606.32|17486.32|17601.72|17481.72|10
1649082040000|2022-04-04 14:20:40|17602.11|17482.11|17601.78|17481.78|17602.23|17482.23|17601.39|17481.39|10
1649082050000|2022-04-04 14:20:50|17601.49|17481.49|17601.84|17481.84|17602.15|17482.15|17601.49|17481.49|10
1649082060000|2022-04-04 14:21:00|17601.95|17481.95|17601.94|17481.94|17601.95|17481.95|17601.32|17481.32|9
1649082070000|2022-04-04 14:21:10|17602.15|17482.15|17602.58|17482.58|17603.04|17483.04|17601.7|17481.7|10
1649082080000|2022-04-04 14:21:20|17602.85|17482.85|17604.49|17484.49|17604.49|17484.49|17602.68|17482.68|10
1649082090000|2022-04-04 14:21:30|17604.5|17484.5|17606.67|17486.67|17607.9|17487.9|17604.46|17484.46|10
1649082100000|2022-04-04 14:21:40|17606.49|17486.49|17603.38|17483.38|17606.49|17486.49|17603.3|17483.3|10
1649082110000|2022-04-04 14:21:50|17603.82|17483.82|17601.65|17481.65|17604.18|17484.18|17601.65|17481.65|10
1649082120000|2022-04-04 14:22:00|17601.85|17481.85|17593.04|17473.04|17601.85|17481.85|17593.04|17473.04|10
1649082130000|2022-04-04 14:22:10|17590.8|17470.8|17591.54|17471.54|17591.54|17471.54|17589.5|17469.5|10
1649082140000|2022-04-04 14:22:20|17591.81|17471.81|17592.68|17472.68|17592.92|17472.92|17591.28|17471.28|10
1649082150000|2022-04-04 14:22:30|17592.6|17472.6|17593.51|17473.51|17593.86|17473.86|17592.42|17472.42|10
1649082160000|2022-04-04 14:22:40|17593.5|17473.5|17595.06|17475.06|17595.11|17475.11|17593.5|17473.5|10
1649082170000|2022-04-04 14:22:50|17594.98|17474.98|17593.9|17473.9|17595.31|17475.31|17593.9|17473.9|10
1649082180000|2022-04-04 14:23:00|17593.59|17473.59|17595.65|17475.65|17595.65|17475.65|17593.29|17473.29|9
1649082190000|2022-04-04 14:23:10|17595.19|17475.19|17595.19|17475.19|17595.81|17475.81|17595.1|17475.1|9
1649082200000|2022-04-04 14:23:20|17595.01|17475.01|17593.13|17473.13|17595.01|17475.01|17593.13|17473.13|10
1649082210000|2022-04-04 14:23:30|17593.1|17473.1|17593.82|17473.82|17594.07|17474.07|17593.1|17473.1|9
1649082220000|2022-04-04 14:23:40|17593.84|17473.84|17593.74|17473.74|17594.19|17474.19|17593.28|17473.28|10
1649082230000|2022-04-04 14:23:50|17593.06|17473.06|17592.24|17472.24|17594.16|17474.16|17592.24|17472.24|10
1649082240000|2022-04-04 14:24:00|17592.02|17472.02|17591.54|17471.54|17592.38|17472.38|17591.38|17471.38|10
1649082250000|2022-04-04 14:24:10|17591.37|17471.37|17590.05|17470.05|17591.47|17471.47|17590.05|17470.05|10
1649082260000|2022-04-04 14:24:20|17589.86|17469.86|17587.54|17467.54|17589.86|17469.86|17587.54|17467.54|8
1649082270000|2022-04-04 14:24:30|17587.56|17467.56|17588.22|17468.22|17588.22|17468.22|17587.28|17467.28|10
1649082280000|2022-04-04 14:24:40|17588.33|17468.33|17589.47|17469.47|17590|17470|17588.33|17468.33|9
1649082290000|2022-04-04 14:24:50|17589.48|17469.48|17587.78|17467.78|17589.61|17469.61|17587.78|17467.78|10
1649082300000|2022-04-04 14:25:00|17587.68|17467.68|17588.02|17468.02|17588.4|17468.4|17587.5|17467.5|10
1649082310000|2022-04-04 14:25:10|17587.64|17467.64|17585.92|17465.92|17587.64|17467.64|17585.92|17465.92|9
1649082320000|2022-04-04 14:25:20|17585.86|17465.86|17584.93|17464.93|17585.93|17465.93|17584.93|17464.93|10
1649082330000|2022-04-04 14:25:30|17584.83|17464.83|17581.57|17461.57|17584.83|17464.83|17581.57|17461.57|10
1649082340000|2022-04-04 14:25:40|17582.3|17462.3|17585.02|17465.02|17585.02|17465.02|17582.05|17462.05|9
1649082350000|2022-04-04 14:25:50|17585.06|17465.06|17589.74|17469.74|17589.74|17469.74|17585.06|17465.06|9
1649082360000|2022-04-04 14:26:00|17590.18|17470.18|17592.63|17472.63|17592.65|17472.65|17590.18|17470.18|10
1649082370000|2022-04-04 14:26:10|17592.57|17472.57|17595.01|17475.01|17595.2|17475.2|17592.57|17472.57|10
1649082380000|2022-04-04 14:26:20|17595.13|17475.13|17596.46|17476.46|17596.46|17476.46|17595.1|17475.1|10
1649082390000|2022-04-04 14:26:30|17597.88|17477.88|17599.19|17479.19|17599.19|17479.19|17597.75|17477.75|10
1649082400000|2022-04-04 14:26:40|17600.96|17480.96|17605.54|17485.54|17605.54|17485.54|17600.96|17480.96|10
1649082410000|2022-04-04 14:26:50|17605.51|17485.51|17601.59|17481.59|17605.51|17485.51|17601.59|17481.59|10
1649082420000|2022-04-04 14:27:00|17601.13|17481.13|17602.23|17482.23|17602.46|17482.46|17600.28|17480.28|10
1649082430000|2022-04-04 14:27:10|17602.27|17482.27|17599.85|17479.85|17602.27|17482.27|17599.24|17479.24|10
1649082440000|2022-04-04 14:27:20|17599.24|17479.24|17596.95|17476.95|17599.24|17479.24|17596.51|17476.51|10
1649082450000|2022-04-04 14:27:30|17596.54|17476.54|17595.44|17475.44|17596.76|17476.76|17595.44|17475.44|10
1649082460000|2022-04-04 14:27:40|17594.99|17474.99|17593.36|17473.36|17596.08|17476.08|17593.36|17473.36|10
1649082470000|2022-04-04 14:27:50|17593.43|17473.43|17591.16|17471.16|17593.87|17473.87|17591.16|17471.16|10
1649082480000|2022-04-04 14:28:00|17590.84|17470.84|17590.32|17470.32|17590.84|17470.84|17589.77|17469.77|9
1649082490000|2022-04-04 14:28:10|17590.25|17470.25|17588.44|17468.44|17590.25|17470.25|17588.44|17468.44|9
1649082500000|2022-04-04 14:28:20|17588.18|17468.18|17584.28|17464.28|17588.18|17468.18|17584.07|17464.07|10
1649082510000|2022-04-04 14:28:30|17584.3|17464.3|17583.75|17463.75|17584.36|17464.36|17582.7|17462.7|10
1649082520000|2022-04-04 14:28:40|17584.06|17464.06|17582.05|17462.05|17584.06|17464.06|17582.05|17462.05|10
1649082530000|2022-04-04 14:28:50|17581.75|17461.75|17581.33|17461.33|17582.37|17462.37|17580.37|17460.37|10
1649082540000|2022-04-04 14:29:00|17581.21|17461.21|17580.87|17460.87|17581.36|17461.36|17580.38|17460.38|10
1649082550000|2022-04-04 14:29:10|17581.28|17461.28|17581.5|17461.5|17581.5|17461.5|17580.38|17460.38|10
1649082560000|2022-04-04 14:29:20|17582.39|17462.39|17583.84|17463.84|17583.84|17463.84|17581.38|17461.38|10
1649082570000|2022-04-04 14:29:30|17583.8|17463.8|17589.35|17469.35|17589.35|17469.35|17583.8|17463.8|10
1649082580000|2022-04-04 14:29:40|17589.16|17469.16|17593.6|17473.6|17593.6|17473.6|17589.16|17469.16|10
1649082590000|2022-04-04 14:29:50|17593.41|17473.41|17593.08|17473.08|17594.32|17474.32|17592.92|17472.92|10
1649082600000|2022-04-04 14:30:00|17593.38|17473.38|17594.11|17474.11|17595.01|17475.01|17593.38|17473.38|10
1649082610000|2022-04-04 14:30:10|17593.96|17473.96|17591.03|17471.03|17593.96|17473.96|17591.03|17471.03|10
1649082620000|2022-04-04 14:30:20|17591.24|17471.24|17591.78|17471.78|17592.56|17472.56|17591.24|17471.24|9
1649082630000|2022-04-04 14:30:30|17592.86|17472.86|17592.65|17472.65|17593.22|17473.22|17592.52|17472.52|10
1649082640000|2022-04-04 14:30:40|17592.63|17472.63|17597.05|17477.05|17597.05|17477.05|17592.63|17472.63|9
1649082650000|2022-04-04 14:30:50|17599.04|17479.04|17601.3|17481.3|17601.37|17481.37|17599.04|17479.04|10
1649082660000|2022-04-04 14:31:00|17603.6|17483.6|17603.13|17483.13|17603.6|17483.6|17601.93|17481.93|10
1649082670000|2022-04-04 14:31:10|17602.74|17482.74|17602.07|17482.07|17602.94|17482.94|17601.77|17481.77|9
1649082680000|2022-04-04 14:31:20|17602.14|17482.14|17602.33|17482.33|17602.82|17482.82|17601.56|17481.56|10
1649082690000|2022-04-04 14:31:30|17602.25|17482.25|17603.49|17483.49|17603.51|17483.51|17601.83|17481.83|10
1649082700000|2022-04-04 14:31:40|17604.6|17484.6|17608.02|17488.02|17608.02|17488.02|17604.6|17484.6|10
1649082710000|2022-04-04 14:31:50|17608.29|17488.29|17608.51|17488.51|17609.28|17489.28|17607.91|17487.91|9
1649082720000|2022-04-04 14:32:00|17609.1|17489.1|17609.97|17489.97|17609.97|17489.97|17608.91|17488.91|10
1649082730000|2022-04-04 14:32:10|17611.22|17491.22|17608.25|17488.25|17611.98|17491.98|17608.25|17488.25|10
1649082740000|2022-04-04 14:32:20|17606.26|17486.26|17605.17|17485.17|17606.26|17486.26|17604.37|17484.37|10
1649082750000|2022-04-04 14:32:30|17605.14|17485.14|17605.5|17485.5|17605.58|17485.58|17603.91|17483.91|10
1649082760000|2022-04-04 14:32:40|17604.74|17484.74|17604.73|17484.73|17604.74|17484.74|17604|17484|10
1649082770000|2022-04-04 14:32:50|17605.21|17485.21|17602.49|17482.49|17605.21|17485.21|17602.49|17482.49|10
1649082780000|2022-04-04 14:33:00|17601.44|17481.44|17597.78|17477.78|17602.05|17482.05|17597.78|17477.78|10
1649082790000|2022-04-04 14:33:10|17597.56|17477.56|17593.86|17473.86|17597.59|17477.59|17593.86|17473.86|10
1649082800000|2022-04-04 14:33:20|17593.92|17473.92|17592.99|17472.99|17594.15|17474.15|17592.99|17472.99|10
1649082810000|2022-04-04 14:33:30|17592.98|17472.98|17590.01|17470.01|17592.98|17472.98|17590.01|17470.01|10
1649082820000|2022-04-04 14:33:40|17589.82|17469.82|17582.34|17462.34|17589.82|17469.82|17582.25|17462.25|10
1649082830000|2022-04-04 14:33:50|17579.93|17459.93|17574.45|17454.45|17579.93|17459.93|17574.45|17454.45|10
1649082840000|2022-04-04 14:34:00|17570.87|17450.87|17571.19|17451.19|17571.34|17451.34|17570.57|17450.57|10
1649082850000|2022-04-04 14:34:10|17571|17451|17571.23|17451.23|17572.17|17452.17|17570.89|17450.89|10
1649082860000|2022-04-04 14:34:20|17571.76|17451.76|17572.82|17452.82|17573.06|17453.06|17571.74|17451.74|10
1649082870000|2022-04-04 14:34:30|17572.34|17452.34|17574.21|17454.21|17574.3|17454.3|17572.24|17452.24|10
1649082880000|2022-04-04 14:34:40|17573.89|17453.89|17574.44|17454.44|17574.62|17454.62|17573.66|17453.66|8
1649082890000|2022-04-04 14:34:50|17574.73|17454.73|17574.57|17454.57|17575.03|17455.03|17574.49|17454.49|10
1649082900000|2022-04-04 14:35:00|17573.94|17453.94|17573.73|17453.73|17573.94|17453.94|17572.87|17452.87|10
1649082910000|2022-04-04 14:35:10|17573.68|17453.68|17572.03|17452.03|17573.68|17453.68|17571.94|17451.94|10
1649082920000|2022-04-04 14:35:20|17572.22|17452.22|17569.77|17449.77|17572.22|17452.22|17569.77|17449.77|10
1649082930000|2022-04-04 14:35:30|17568.77|17448.77|17568.05|17448.05|17569.61|17449.61|17567.38|17447.38|10
1649082940000|2022-04-04 14:35:40|17569.87|17449.87|17567.41|17447.41|17569.87|17449.87|17567.41|17447.41|10
1649082950000|2022-04-04 14:35:50|17567.04|17447.04|17565.56|17445.56|17567.2|17447.2|17565.56|17445.56|10
1649082960000|2022-04-04 14:36:00|17564.58|17444.58|17560.67|17440.67|17564.73|17444.73|17560.67|17440.67|10
1649082970000|2022-04-04 14:36:10|17560.78|17440.78|17561.55|17441.55|17561.71|17441.71|17560.78|17440.78|10
1649082980000|2022-04-04 14:36:20|17561.49|17441.49|17561.46|17441.46|17562.24|17442.24|17561|17441|10
1649082990000|2022-04-04 14:36:30|17561.57|17441.57|17561.14|17441.14|17561.57|17441.57|17560.56|17440.56|10
1649083000000|2022-04-04 14:36:40|17561.06|17441.06|17563.5|17443.5|17563.74|17443.74|17561.06|17441.06|10
1649083010000|2022-04-04 14:36:50|17564.01|17444.01|17565.23|17445.23|17565.23|17445.23|17563.83|17443.83|9
1649083020000|2022-04-04 14:37:00|17565.61|17445.61|17568.4|17448.4|17568.4|17448.4|17565.61|17445.61|9
1649083030000|2022-04-04 14:37:10|17569.39|17449.39|17576.49|17456.49|17576.49|17456.49|17569.39|17449.39|10
1649083040000|2022-04-04 14:37:20|17577.42|17457.42|17579.47|17459.47|17579.47|17459.47|17577.28|17457.28|10
1649083050000|2022-04-04 14:37:30|17579.8|17459.8|17585.03|17465.03|17585.03|17465.03|17579.8|17459.8|10
1649083060000|2022-04-04 14:37:40|17585.88|17465.88|17587.65|17467.65|17588.01|17468.01|17585.88|17465.88|9
1649083070000|2022-04-04 14:37:50|17587.38|17467.38|17584.44|17464.44|17587.38|17467.38|17583.73|17463.73|10
1649083080000|2022-04-04 14:38:00|17583.81|17463.81|17580.83|17460.83|17583.81|17463.81|17580.83|17460.83|8
1649083090000|2022-04-04 14:38:10|17580.64|17460.64|17578.74|17458.74|17580.64|17460.64|17578.74|17458.74|10
1649083100000|2022-04-04 14:38:20|17578.56|17458.56|17578.11|17458.11|17578.92|17458.92|17577.56|17457.56|10
1649083110000|2022-04-04 14:38:30|17577.94|17457.94|17577.36|17457.36|17578.13|17458.13|17577.31|17457.31|10
1649083120000|2022-04-04 14:38:40|17577.28|17457.28|17577.2|17457.2|17577.28|17457.28|17576.3|17456.3|10
1649083130000|2022-04-04 14:38:50|17577.49|17457.49|17578.51|17458.51|17578.65|17458.65|17576.88|17456.88|10
1649083140000|2022-04-04 14:39:00|17578.39|17458.39|17577.35|17457.35|17578.39|17458.39|17577.35|17457.35|10
1649083150000|2022-04-04 14:39:10|17577.71|17457.71|17575.66|17455.66|17577.97|17457.97|17575.66|17455.66|9
1649083160000|2022-04-04 14:39:20|17575.12|17455.12|17571.22|17451.22|17575.12|17455.12|17571.22|17451.22|10
1649083170000|2022-04-04 14:39:30|17569.86|17449.86|17569.01|17449.01|17569.86|17449.86|17568.9|17448.9|10
1649083180000|2022-04-04 14:39:40|17569.03|17449.03|17567.92|17447.92|17569.03|17449.03|17567.68|17447.68|9
1649083190000|2022-04-04 14:39:50|17568.04|17448.04|17567.68|17447.68|17568.44|17448.44|17567.22|17447.22|9
1649083200000|2022-04-04 14:40:00|17568.24|17448.24|17568.35|17448.35|17569.27|17449.27|17568.11|17448.11|8
1649083210000|2022-04-04 14:40:10|17568.16|17448.16|17567.57|17447.57|17568.45|17448.45|17567.1|17447.1|10
1649083220000|2022-04-04 14:40:20|17567.39|17447.39|17565.36|17445.36|17567.79|17447.79|17565.12|17445.12|10
1649083230000|2022-04-04 14:40:30|17564.86|17444.86|17565.08|17445.08|17565.58|17445.58|17564.54|17444.54|10
1649083240000|2022-04-04 14:40:40|17565.5|17445.5|17564.71|17444.71|17565.85|17445.85|17564.6|17444.6|10
1649083250000|2022-04-04 14:40:50|17564.15|17444.15|17564.72|17444.72|17564.72|17444.72|17563.75|17443.75|9
1649083260000|2022-04-04 14:41:00|17564.75|17444.75|17566.98|17446.98|17566.98|17446.98|17564.75|17444.75|10
1649083270000|2022-04-04 14:41:10|17566.88|17446.88|17565.95|17445.95|17567.32|17447.32|17565.52|17445.52|10
1649083280000|2022-04-04 14:41:20|17566.06|17446.06|17568.76|17448.76|17568.92|17448.92|17565.8|17445.8|10
1649083290000|2022-04-04 14:41:30|17568.96|17448.96|17563.84|17443.84|17569.21|17449.21|17563.84|17443.84|10
1649083300000|2022-04-04 14:41:40|17563.24|17443.24|17560.7|17440.7|17563.98|17443.98|17560.7|17440.7|10
1649083310000|2022-04-04 14:41:50|17559.41|17439.41|17560.33|17440.33|17560.33|17440.33|17559.19|17439.19|9
1649083320000|2022-04-04 14:42:00|17560.4|17440.4|17558.99|17438.99|17560.4|17440.4|17558.99|17438.99|9
1649083330000|2022-04-04 14:42:10|17558.81|17438.81|17557.21|17437.21|17559.02|17439.02|17557.01|17437.01|10
1649083340000|2022-04-04 14:42:20|17557.26|17437.26|17557.17|17437.17|17557.58|17437.58|17556.75|17436.75|9
1649083350000|2022-04-04 14:42:30|17557.19|17437.19|17560.68|17440.68|17560.68|17440.68|17557.19|17437.19|10
1649083360000|2022-04-04 14:42:40|17560.43|17440.43|17561.6|17441.6|17561.6|17441.6|17559.91|17439.91|10
1649083370000|2022-04-04 14:42:50|17561.46|17441.46|17562.3|17442.3|17562.99|17442.99|17561.46|17441.46|10
1649083380000|2022-04-04 14:43:00|17561.96|17441.96|17559.8|17439.8|17562.09|17442.09|17559.46|17439.46|10
1649083390000|2022-04-04 14:43:10|17559.57|17439.57|17558.85|17438.85|17559.57|17439.57|17557.72|17437.72|9
1649083400000|2022-04-04 14:43:20|17559.08|17439.08|17559.16|17439.16|17559.16|17439.16|17558.51|17438.51|10
1649083410000|2022-04-04 14:43:30|17559.33|17439.33|17550.89|17430.89|17559.33|17439.33|17550.54|17430.54|10
1649083420000|2022-04-04 14:43:40|17548.03|17428.03|17543.91|17423.91|17548.05|17428.05|17543.27|17423.27|10
1649083430000|2022-04-04 14:43:50|17543.32|17423.32|17538.31|17418.31|17543.32|17423.32|17538.31|17418.31|10
1649083440000|2022-04-04 14:44:00|17538.29|17418.29|17534.21|17414.21|17538.29|17418.29|17534.07|17414.07|10
1649083450000|2022-04-04 14:44:10|17534|17414|17533.22|17413.22|17534|17414|17532.43|17412.43|10
1649083460000|2022-04-04 14:44:20|17532.9|17412.9|17529.52|17409.52|17532.9|17412.9|17529.18|17409.18|10
1649083470000|2022-04-04 14:44:30|17529.22|17409.22|17529.9|17409.9|17530.48|17410.48|17529.2|17409.2|9
1649083480000|2022-04-04 14:44:40|17530.02|17410.02|17528.57|17408.57|17530.17|17410.17|17528.57|17408.57|10
1649083490000|2022-04-04 14:44:50|17528.49|17408.49|17522.51|17402.51|17528.49|17408.49|17522.51|17402.51|10
1649083500000|2022-04-04 14:45:00|17522.2|17402.2|17523.37|17403.37|17523.37|17403.37|17521.55|17401.55|10
1649083510000|2022-04-04 14:45:10|17523.08|17403.08|17525.35|17405.35|17525.35|17405.35|17522.39|17402.39|10
1649083520000|2022-04-04 14:45:20|17525.33|17405.33|17526.53|17406.53|17527.72|17407.72|17525.33|17405.33|10
1649083530000|2022-04-04 14:45:30|17526.2|17406.2|17526.07|17406.07|17526.81|17406.81|17526.07|17406.07|9
1649083540000|2022-04-04 14:45:40|17526.63|17406.63|17532.4|17412.4|17532.4|17412.4|17526.51|17406.51|10
1649083550000|2022-04-04 14:45:50|17532.04|17412.04|17532.67|17412.67|17533.09|17413.09|17532.04|17412.04|10
1649083560000|2022-04-04 14:46:00|17532.51|17412.51|17533.25|17413.25|17533.51|17413.51|17532.51|17412.51|9
1649083570000|2022-04-04 14:46:10|17532.42|17412.42|17532.15|17412.15|17533.86|17413.86|17531.99|17411.99|9
1649083580000|2022-04-04 14:46:20|17532.27|17412.27|17531.58|17411.58|17532.27|17412.27|17531.07|17411.07|9
1649083590000|2022-04-04 14:46:30|17531.57|17411.57|17529.85|17409.85|17531.73|17411.73|17529.85|17409.85|10
1649083600000|2022-04-04 14:46:40|17529.93|17409.93|17528.22|17408.22|17529.93|17409.93|17528.22|17408.22|10
1649083610000|2022-04-04 14:46:50|17528.03|17408.03|17528.84|17408.84|17529.08|17409.08|17528.03|17408.03|10
1649083620000|2022-04-04 14:47:00|17528.83|17408.83|17527.32|17407.32|17529.06|17409.06|17527.32|17407.32|10
1649083630000|2022-04-04 14:47:10|17526.06|17406.06|17522.19|17402.19|17526.06|17406.06|17522.19|17402.19|10
1649083640000|2022-04-04 14:47:20|17521.83|17401.83|17518.34|17398.34|17521.83|17401.83|17518.34|17398.34|10
1649083650000|2022-04-04 14:47:30|17517.35|17397.35|17513.27|17393.27|17517.35|17397.35|17512.87|17392.87|10
1649083660000|2022-04-04 14:47:40|17512.85|17392.85|17510.62|17390.62|17512.85|17392.85|17509.7|17389.7|10
1649083670000|2022-04-04 14:47:50|17510.86|17390.86|17509.69|17389.69|17510.86|17390.86|17509.15|17389.15|10
1649083680000|2022-04-04 14:48:00|17509.64|17389.64|17508.84|17388.84|17509.64|17389.64|17507.92|17387.92|10
1649083690000|2022-04-04 14:48:10|17509.71|17389.71|17506.89|17386.89|17509.77|17389.77|17506.89|17386.89|9
1649083700000|2022-04-04 14:48:20|17506.99|17386.99|17506.83|17386.83|17507.37|17387.37|17505.87|17385.87|10
1649083710000|2022-04-04 14:48:30|17506.75|17386.75|17510.35|17390.35|17510.35|17390.35|17506.75|17386.75|10
1649083720000|2022-04-04 14:48:40|17510.49|17390.49|17507.73|17387.73|17510.49|17390.49|17507.73|17387.73|10
1649083730000|2022-04-04 14:48:50|17507.89|17387.89|17509.93|17389.93|17509.93|17389.93|17507.89|17387.89|10
1649083740000|2022-04-04 14:49:00|17510.15|17390.15|17510.5|17390.5|17510.77|17390.77|17510.09|17390.09|10
1649083750000|2022-04-04 14:49:10|17510.42|17390.42|17509.53|17389.53|17510.42|17390.42|17509.28|17389.28|9
1649083760000|2022-04-04 14:49:20|17509.1|17389.1|17507.73|17387.73|17509.1|17389.1|17507.43|17387.43|10
1649083770000|2022-04-04 14:49:30|17506.27|17386.27|17502.71|17382.71|17506.27|17386.27|17502.1|17382.1|9
1649083780000|2022-04-04 14:49:40|17502.98|17382.98|17499.64|17379.64|17503.09|17383.09|17499.64|17379.64|10
1649083790000|2022-04-04 14:49:50|17499.61|17379.61|17495.14|17375.14|17499.61|17379.61|17494.91|17374.91|10
1649083800000|2022-04-04 14:50:00|17495.07|17375.07|17491.59|17371.59|17495.07|17375.07|17491.47|17371.47|10
1649083810000|2022-04-04 14:50:10|17491.84|17371.84|17496.42|17376.42|17496.42|17376.42|17491.84|17371.84|10
1649083820000|2022-04-04 14:50:20|17495.79|17375.79|17497.05|17377.05|17497.05|17377.05|17495.62|17375.62|10
1649083830000|2022-04-04 14:50:30|17497.4|17377.4|17501.33|17381.33|17501.33|17381.33|17497.4|17377.4|10
1649083840000|2022-04-04 14:50:40|17501.72|17381.72|17502.7|17382.7|17502.7|17382.7|17501.58|17381.58|10
1649083850000|2022-04-04 14:50:50|17502.76|17382.76|17500.14|17380.14|17502.96|17382.96|17500.14|17380.14|10
1649083860000|2022-04-04 14:51:00|17499.57|17379.57|17498.9|17378.9|17500.18|17380.18|17498.9|17378.9|9
1649083870000|2022-04-04 14:51:10|17498.87|17378.87|17501.22|17381.22|17501.22|17381.22|17498.47|17378.47|10
1649083880000|2022-04-04 14:51:20|17501.57|17381.57|17504.51|17384.51|17504.59|17384.59|17501.57|17381.57|9
1649083890000|2022-04-04 14:51:30|17504.24|17384.24|17507.27|17387.27|17507.27|17387.27|17504.24|17384.24|10
1649083900000|2022-04-04 14:51:40|17507.98|17387.98|17510.55|17390.55|17511.45|17391.45|17507.98|17387.98|10
1649083910000|2022-04-04 14:51:50|17510.46|17390.46|17509.84|17389.84|17511.59|17391.59|17509.11|17389.11|10
1649083920000|2022-04-04 14:52:00|17509.46|17389.46|17507.51|17387.51|17509.46|17389.46|17507.51|17387.51|10
1649083930000|2022-04-04 14:52:10|17508.06|17388.06|17508.6|17388.6|17509.41|17389.41|17508.05|17388.05|10
1649083940000|2022-04-04 14:52:20|17508.96|17388.96|17506.84|17386.84|17508.96|17388.96|17506.84|17386.84|10
1649083950000|2022-04-04 14:52:30|17506.65|17386.65|17506.44|17386.44|17506.76|17386.76|17506.22|17386.22|9
1649083960000|2022-04-04 14:52:40|17506.62|17386.62|17506.52|17386.52|17506.67|17386.67|17506.29|17386.29|8
1649083970000|2022-04-04 14:52:50|17506.78|17386.78|17506.77|17386.77|17506.97|17386.97|17506.13|17386.13|10
1649083980000|2022-04-04 14:53:00|17506.68|17386.68|17508.54|17388.54|17508.54|17388.54|17506.38|17386.38|10
1649083990000|2022-04-04 14:53:10|17508.82|17388.82|17509.9|17389.9|17510.19|17390.19|17508.82|17388.82|10
1649084000000|2022-04-04 14:53:20|17510.08|17390.08|17511.05|17391.05|17511.18|17391.18|17510.08|17390.08|10
1649084010000|2022-04-04 14:53:30|17510.91|17390.91|17512.37|17392.37|17512.51|17392.51|17510.64|17390.64|9
1649084020000|2022-04-04 14:53:40|17513.98|17393.98|17519.29|17399.29|17519.29|17399.29|17513.98|17393.98|10
1649084030000|2022-04-04 14:53:50|17519.51|17399.51|17525.65|17405.65|17525.65|17405.65|17519.51|17399.51|10
1649084040000|2022-04-04 14:54:00|17526.16|17406.16|17524.98|17404.98|17526.16|17406.16|17524.98|17404.98|10
1649084050000|2022-04-04 14:54:10|17526.01|17406.01|17526.04|17406.04|17526.04|17406.04|17525.14|17405.14|10
1649084060000|2022-04-04 14:54:20|17525.87|17405.87|17525.73|17405.73|17526.12|17406.12|17525.53|17405.53|10
1649084070000|2022-04-04 14:54:30|17525.48|17405.48|17524.76|17404.76|17525.94|17405.94|17524.76|17404.76|10
1649084080000|2022-04-04 14:54:40|17525.59|17405.59|17527.39|17407.39|17527.83|17407.83|17524.58|17404.58|10
1649084090000|2022-04-04 14:54:50|17527.42|17407.42|17524.47|17404.47|17527.67|17407.67|17524.47|17404.47|10
1649084100000|2022-04-04 14:55:00|17524.61|17404.61|17517.31|17397.31|17524.61|17404.61|17517.31|17397.31|10
1649084110000|2022-04-04 14:55:10|17515.69|17395.69|17514.69|17394.69|17516.18|17396.18|17513.36|17393.36|10
1649084120000|2022-04-04 14:55:20|17514.4|17394.4|17509.85|17389.85|17514.4|17394.4|17509.84|17389.84|10
1649084130000|2022-04-04 14:55:30|17509.76|17389.76|17509.58|17389.58|17509.97|17389.97|17509.16|17389.16|10
1649084140000|2022-04-04 14:55:40|17509.27|17389.27|17508.44|17388.44|17509.27|17389.27|17508.23|17388.23|10
1649084150000|2022-04-04 14:55:50|17508.37|17388.37|17508.77|17388.77|17508.88|17388.88|17508.04|17388.04|9
1649084160000|2022-04-04 14:56:00|17509.04|17389.04|17508.34|17388.34|17509.41|17389.41|17508.25|17388.25|8
1649084170000|2022-04-04 14:56:10|17508.3|17388.3|17508.22|17388.22|17508.3|17388.3|17507.38|17387.38|8
1649084180000|2022-04-04 14:56:20|17508.49|17388.49|17508.63|17388.63|17508.82|17388.82|17508.05|17388.05|9
1649084190000|2022-04-04 14:56:30|17508.36|17388.36|17508.52|17388.52|17508.9|17388.9|17508.36|17388.36|10
1649084200000|2022-04-04 14:56:40|17508.68|17388.68|17509.82|17389.82|17509.82|17389.82|17508.6|17388.6|10
1649084210000|2022-04-04 14:56:50|17510.18|17390.18|17511.41|17391.41|17511.41|17391.41|17509.72|17389.72|10
1649084220000|2022-04-04 14:57:00|17511.9|17391.9|17512.48|17392.48|17512.48|17392.48|17511.69|17391.69|10
1649084230000|2022-04-04 14:57:10|17512.84|17392.84|17511.61|17391.61|17513.1|17393.1|17511.61|17391.61|10
1649084240000|2022-04-04 14:57:20|17511.36|17391.36|17511.12|17391.12|17511.46|17391.46|17510.71|17390.71|10
1649084250000|2022-04-04 14:57:30|17511.18|17391.18|17512.12|17392.12|17512.12|17392.12|17510.03|17390.03|10
1649084260000|2022-04-04 14:57:40|17512.24|17392.24|17514.44|17394.44|17514.44|17394.44|17512.24|17392.24|9
1649084270000|2022-04-04 14:57:50|17514.51|17394.51|17515.65|17395.65|17515.65|17395.65|17514.51|17394.51|10
1649084280000|2022-04-04 14:58:00|17515.8|17395.8|17514.66|17394.66|17515.8|17395.8|17514.56|17394.56|10
1649084290000|2022-04-04 14:58:10|17514.56|17394.56|17511.36|17391.36|17514.56|17394.56|17510.78|17390.78|10
1649084300000|2022-04-04 14:58:20|17511.1|17391.1|17505.74|17385.74|17511.12|17391.12|17505.74|17385.74|10
1649084310000|2022-04-04 14:58:30|17505.21|17385.21|17501.84|17381.84|17505.21|17385.21|17501.84|17381.84|10
1649084320000|2022-04-04 14:58:40|17501.52|17381.52|17499.93|17379.93|17501.52|17381.52|17499.77|17379.77|10
1649084330000|2022-04-04 14:58:50|17499.47|17379.47|17497.51|17377.51|17499.47|17379.47|17497.51|17377.51|10
1649084340000|2022-04-04 14:59:00|17498.09|17378.09|17492.93|17372.93|17498.09|17378.09|17492.93|17372.93|10
1649084350000|2022-04-04 14:59:10|17490.64|17370.64|17486.95|17366.95|17491.41|17371.41|17486.95|17366.95|9
1649084360000|2022-04-04 14:59:20|17486.57|17366.57|17485.96|17365.96|17486.57|17366.57|17485.09|17365.09|10
1649084370000|2022-04-04 14:59:30|17485.63|17365.63|17485.36|17365.36|17485.87|17365.87|17484.97|17364.97|10
1649084380000|2022-04-04 14:59:40|17484.55|17364.55|17484.18|17364.18|17484.96|17364.96|17483.47|17363.47|10
1649084390000|2022-04-04 14:59:50|17484.64|17364.64|17483.89|17363.89|17485.43|17365.43|17483.39|17363.39|10
1649084400000|2022-04-04 15:00:00|17483.88|17363.88|17481.76|17361.76|17485.4|17365.4|17481.76|17361.76|10
1649084410000|2022-04-04 15:00:10|17481.65|17361.65|17482.18|17362.18|17482.67|17362.67|17481.65|17361.65|10
1649084420000|2022-04-04 15:00:20|17482.45|17362.45|17485.16|17365.16|17485.16|17365.16|17482.45|17362.45|10
1649084430000|2022-04-04 15:00:30|17485.78|17365.78|17490.28|17370.28|17490.43|17370.43|17485.78|17365.78|10
1649084440000|2022-04-04 15:00:40|17490.56|17370.56|17496.26|17376.26|17496.26|17376.26|17490.2|17370.2|10
1649084450000|2022-04-04 15:00:50|17496.68|17376.68|17499.27|17379.27|17499.27|17379.27|17496.68|17376.68|10
1649084460000|2022-04-04 15:01:00|17499.57|17379.57|17502.21|17382.21|17502.21|17382.21|17499.28|17379.28|10
1649084470000|2022-04-04 15:01:10|17502.35|17382.35|17502.38|17382.38|17502.69|17382.69|17502.29|17382.29|8
1649084480000|2022-04-04 15:01:20|17502.53|17382.53|17508.52|17388.52|17508.52|17388.52|17502.53|17382.53|10
1649084490000|2022-04-04 15:01:30|17508.7|17388.7|17509.51|17389.51|17509.55|17389.55|17508.66|17388.66|10
1649084500000|2022-04-04 15:01:40|17510.08|17390.08|17510.9|17390.9|17510.9|17390.9|17508.57|17388.57|10
1649084510000|2022-04-04 15:01:50|17510.4|17390.4|17509.99|17389.99|17511.43|17391.43|17509.99|17389.99|10
1649084520000|2022-04-04 15:02:00|17509.44|17389.44|17507.14|17387.14|17509.44|17389.44|17507.04|17387.04|10
1649084530000|2022-04-04 15:02:10|17507.13|17387.13|17505.17|17385.17|17508.37|17388.37|17505.17|17385.17|10
1649084540000|2022-04-04 15:02:20|17502.06|17382.06|17496.74|17376.74|17502.06|17382.06|17496.73|17376.73|10
1649084550000|2022-04-04 15:02:30|17496.39|17376.39|17496.06|17376.06|17496.52|17376.52|17496.01|17376.01|9
1649084560000|2022-04-04 15:02:40|17495.81|17375.81|17491.58|17371.58|17495.81|17375.81|17491.58|17371.58|9
1649084570000|2022-04-04 15:02:50|17490.19|17370.19|17479.25|17359.25|17490.19|17370.19|17479.25|17359.25|10
1649084580000|2022-04-04 15:03:00|17478.76|17358.76|17474.38|17354.38|17478.76|17358.76|17474.38|17354.38|10
1649084590000|2022-04-04 15:03:10|17473.96|17353.96|17463.37|17343.37|17473.96|17353.96|17463.37|17343.37|10
1649084600000|2022-04-04 15:03:20|17463.12|17343.12|17453.62|17333.62|17463.12|17343.12|17453.45|17333.45|10
1649084610000|2022-04-04 15:03:30|17453.47|17333.47|17446.47|17326.47|17453.47|17333.47|17446.47|17326.47|10
1649084620000|2022-04-04 15:03:40|17446.04|17326.04|17436.18|17316.18|17446.04|17326.04|17435.22|17315.22|10
1649084630000|2022-04-04 15:03:50|17436.2|17316.2|17433.04|17313.04|17436.2|17316.2|17432.6|17312.6|10
1649084640000|2022-04-04 15:04:00|17431.63|17311.63|17423.33|17303.33|17431.63|17311.63|17423.33|17303.33|9
1649084650000|2022-04-04 15:04:10|17423.56|17303.56|17423.25|17303.25|17424.67|17304.67|17423.25|17303.25|10
1649084660000|2022-04-04 15:04:20|17423.42|17303.42|17423.47|17303.47|17423.76|17303.76|17421.65|17301.65|10
1649084670000|2022-04-04 15:04:30|17423.72|17303.72|17422.17|17302.17|17424.74|17304.74|17422.17|17302.17|10
1649084680000|2022-04-04 15:04:40|17422.35|17302.35|17422.09|17302.09|17422.35|17302.35|17421.7|17301.7|10
1649084690000|2022-04-04 15:04:50|17421.3|17301.3|17421.75|17301.75|17421.89|17301.89|17421.2|17301.2|10
1649084700000|2022-04-04 15:05:00|17423.17|17303.17|17421.04|17301.04|17424.59|17304.59|17421.04|17301.04|10
1649084710000|2022-04-04 15:05:10|17420.77|17300.77|17420.6|17300.6|17420.78|17300.78|17419.03|17299.03|10
1649084720000|2022-04-04 15:05:20|17421.03|17301.03|17422.78|17302.78|17423.58|17303.58|17421.03|17301.03|10
1649084730000|2022-04-04 15:05:30|17423.25|17303.25|17421.58|17301.58|17425.75|17305.75|17421.35|17301.35|10
1649084740000|2022-04-04 15:05:40|17422.26|17302.26|17416.96|17296.96|17422.26|17302.26|17416.96|17296.96|10
1649084750000|2022-04-04 15:05:50|17411.89|17291.89|17403.65|17283.65|17411.89|17291.89|17403.65|17283.65|10
1649084760000|2022-04-04 15:06:00|17402.68|17282.68|17393.25|17273.25|17402.68|17282.68|17392.05|17272.05|10
1649084770000|2022-04-04 15:06:10|17393.13|17273.13|17377.88|17257.88|17393.79|17273.79|17376.59|17256.59|10
1649084780000|2022-04-04 15:06:20|17376.97|17256.97|17370.51|17250.51|17376.97|17256.97|17367.17|17247.17|10
1649084790000|2022-04-04 15:06:30|17371.62|17251.62|17355.69|17235.69|17372.28|17252.28|17355.69|17235.69|10
1649084800000|2022-04-04 15:06:40|17354.67|17234.67|17345.12|17225.12|17354.67|17234.67|17344.26|17224.26|10
1649084810000|2022-04-04 15:06:50|17344.72|17224.72|17342.48|17222.48|17344.93|17224.93|17341.93|17221.93|10
1649084820000|2022-04-04 15:07:00|17342.16|17222.16|17341.71|17221.71|17343.7|17223.7|17341.71|17221.71|10
1649084830000|2022-04-04 15:07:10|17342.33|17222.33|17345.57|17225.57|17345.57|17225.57|17340.09|17220.09|10
1649084840000|2022-04-04 15:07:20|17345.68|17225.68|17345.1|17225.1|17346.98|17226.98|17344.53|17224.53|10
1649084850000|2022-04-04 15:07:30|17344.81|17224.81|17346.09|17226.09|17346.09|17226.09|17343.01|17223.01|10
1649084860000|2022-04-04 15:07:40|17346.26|17226.26|17354.32|17234.32|17354.93|17234.93|17346.24|17226.24|10
1649084870000|2022-04-04 15:07:50|17354.52|17234.52|17359.02|17239.02|17359.15|17239.15|17353.41|17233.41|10
1649084880000|2022-04-04 15:08:00|17357.42|17237.42|17356.51|17236.51|17357.42|17237.42|17353.16|17233.16|10
1649084890000|2022-04-04 15:08:10|17356.05|17236.05|17349.86|17229.86|17356.05|17236.05|17349.86|17229.86|10
1649084900000|2022-04-04 15:08:20|17349.69|17229.69|17347.65|17227.65|17349.69|17229.69|17345.7|17225.7|10
1649084910000|2022-04-04 15:08:30|17348.57|17228.57|17349.88|17229.88|17352.12|17232.12|17348.57|17228.57|10
1649084920000|2022-04-04 15:08:40|17349.85|17229.85|17336.56|17216.56|17349.85|17229.85|17336.56|17216.56|10
1649084930000|2022-04-04 15:08:50|17336.25|17216.25|17336.12|17216.12|17336.25|17216.25|17334.04|17214.04|10
1649084940000|2022-04-04 15:09:00|17336.25|17216.25|17338.67|17218.67|17339.32|17219.32|17335.79|17215.79|10
1649084950000|2022-04-04 15:09:10|17338.61|17218.61|17341.06|17221.06|17341.6|17221.6|17338.29|17218.29|10
1649084960000|2022-04-04 15:09:20|17341.31|17221.31|17342.99|17222.99|17343.33|17223.33|17341.23|17221.23|10
1649084970000|2022-04-04 15:09:30|17342.97|17222.97|17344.65|17224.65|17344.65|17224.65|17342.97|17222.97|10
1649084980000|2022-04-04 15:09:40|17345.18|17225.18|17352.02|17232.02|17352.02|17232.02|17344.7|17224.7|10
1649084990000|2022-04-04 15:09:50|17352.06|17232.06|17357.34|17237.34|17357.84|17237.84|17352|17232|10
1649085000000|2022-04-04 15:10:00|17357.14|17237.14|17355.14|17235.14|17357.14|17237.14|17354.79|17234.79|10
1649085010000|2022-04-04 15:10:10|17354.54|17234.54|17352.85|17232.85|17355.12|17235.12|17352.65|17232.65|10
1649085020000|2022-04-04 15:10:20|17353.61|17233.61|17347.18|17227.18|17353.61|17233.61|17347.18|17227.18|10
1649085030000|2022-04-04 15:10:30|17347.13|17227.13|17339.99|17219.99|17347.9|17227.9|17339.99|17219.99|10
1649085040000|2022-04-04 15:10:40|17338.37|17218.37|17329.92|17209.92|17338.37|17218.37|17329.77|17209.77|10
1649085050000|2022-04-04 15:10:50|17329.15|17209.15|17322.2|17202.2|17329.15|17209.15|17322.12|17202.12|10
1649085060000|2022-04-04 15:11:00|17320.91|17200.91|17318.22|17198.22|17320.91|17200.91|17316.18|17196.18|10
1649085070000|2022-04-04 15:11:10|17318.04|17198.04|17312.26|17192.26|17318.04|17198.04|17312.26|17192.26|10
1649085080000|2022-04-04 15:11:20|17311.27|17191.27|17303.13|17183.13|17311.27|17191.27|17303.13|17183.13|10
1649085090000|2022-04-04 15:11:30|17301.59|17181.59|17300.78|17180.78|17301.59|17181.59|17297.18|17177.18|10
1649085100000|2022-04-04 15:11:40|17300.55|17180.55|17294.05|17174.05|17300.55|17180.55|17293.63|17173.63|10
1649085110000|2022-04-04 15:11:50|17295.03|17175.03|17304.18|17184.18|17304.18|17184.18|17295.03|17175.03|10
1649085120000|2022-04-04 15:12:00|17302.2|17182.2|17300.46|17180.46|17304.6|17184.6|17300.46|17180.46|10
1649085130000|2022-04-04 15:12:10|17300.19|17180.19|17298|17178|17300.44|17180.44|17297.21|17177.21|10
1649085140000|2022-04-04 15:12:20|17297.8|17177.8|17300.51|17180.51|17300.64|17180.64|17295.96|17175.96|10
1649085150000|2022-04-04 15:12:30|17301.99|17181.99|17310.05|17190.05|17310.05|17190.05|17301.8|17181.8|10
1649085160000|2022-04-04 15:12:40|17310.08|17190.08|17305.67|17185.67|17310.08|17190.08|17305.67|17185.67|10
1649085170000|2022-04-04 15:12:50|17306.1|17186.1|17305.4|17185.4|17307.34|17187.34|17305.4|17185.4|10
1649085180000|2022-04-04 15:13:00|17305.44|17185.44|17306.24|17186.24|17307.27|17187.27|17304.82|17184.82|10
1649085190000|2022-04-04 15:13:10|17305.45|17185.45|17309.45|17189.45|17309.45|17189.45|17304.91|17184.91|10
1649085200000|2022-04-04 15:13:20|17309.47|17189.47|17314.12|17194.12|17314.12|17194.12|17309.47|17189.47|10
1649085210000|2022-04-04 15:13:30|17313.99|17193.99|17313.45|17193.45|17314.27|17194.27|17312.36|17192.36|10
1649085220000|2022-04-04 15:13:40|17313.79|17193.79|17321.04|17201.04|17321.04|17201.04|17313.79|17193.79|10
1649085230000|2022-04-04 15:13:50|17322.64|17202.64|17328.36|17208.36|17328.36|17208.36|17322.64|17202.64|10
1649085240000|2022-04-04 15:14:00|17329.86|17209.86|17334.99|17214.99|17334.99|17214.99|17329.78|17209.78|10
1649085250000|2022-04-04 15:14:10|17337.09|17217.09|17345.35|17225.35|17345.35|17225.35|17336.91|17216.91|10
1649085260000|2022-04-04 15:14:20|17345.18|17225.18|17346.64|17226.64|17346.7|17226.7|17344.96|17224.96|10
1649085270000|2022-04-04 15:14:30|17346.68|17226.68|17350.98|17230.98|17350.98|17230.98|17346.68|17226.68|10
1649085280000|2022-04-04 15:14:40|17351.56|17231.56|17354.39|17234.39|17354.49|17234.49|17351.33|17231.33|10
1649085290000|2022-04-04 15:14:50|17354.5|17234.5|17354.11|17234.11|17355.1|17235.1|17352.83|17232.83|10
1649085300000|2022-04-04 15:15:00|17354.19|17234.19|17351.47|17231.47|17354.51|17234.51|17351.47|17231.47|10
1649085310000|2022-04-04 15:15:10|17351.18|17231.18|17354.83|17234.83|17355.12|17235.12|17351.18|17231.18|10
1649085320000|2022-04-04 15:15:20|17354.79|17234.79|17357.36|17237.36|17358.57|17238.57|17354.79|17234.79|10
1649085330000|2022-04-04 15:15:30|17357.03|17237.03|17357.1|17237.1|17358.87|17238.87|17357.03|17237.03|10
1649085340000|2022-04-04 15:15:40|17357.18|17237.18|17347.14|17227.14|17357.18|17237.18|17347.14|17227.14|10
1649085350000|2022-04-04 15:15:50|17344.79|17224.79|17335.33|17215.33|17344.79|17224.79|17335.12|17215.12|10
1649085360000|2022-04-04 15:16:00|17334.09|17214.09|17331.18|17211.18|17334.65|17214.65|17331.18|17211.18|10
1649085370000|2022-04-04 15:16:10|17329.73|17209.73|17327.16|17207.16|17329.73|17209.73|17327.16|17207.16|10
1649085380000|2022-04-04 15:16:20|17328.39|17208.39|17326.25|17206.25|17328.67|17208.67|17326.25|17206.25|10
1649085390000|2022-04-04 15:16:30|17326.35|17206.35|17325.93|17205.93|17326.77|17206.77|17325.67|17205.67|10
1649085400000|2022-04-04 15:16:40|17326.15|17206.15|17329.37|17209.37|17329.37|17209.37|17325.58|17205.58|9
1649085410000|2022-04-04 15:16:50|17329.18|17209.18|17335.08|17215.08|17335.08|17215.08|17329.18|17209.18|10
1649085420000|2022-04-04 15:17:00|17335.85|17215.85|17347.83|17227.83|17347.83|17227.83|17335.85|17215.85|10
1649085430000|2022-04-04 15:17:10|17348.66|17228.66|17362.5|17242.5|17362.5|17242.5|17348.66|17228.66|9
1649085440000|2022-04-04 15:17:20|17362.16|17242.16|17364.44|17244.44|17365.32|17245.32|17362.16|17242.16|10
1649085450000|2022-04-04 15:17:30|17365.32|17245.32|17371.09|17251.09|17371.09|17251.09|17365.32|17245.32|10
1649085460000|2022-04-04 15:17:40|17372.39|17252.39|17367.9|17247.9|17373.11|17253.11|17367.73|17247.73|10
1649085470000|2022-04-04 15:17:50|17367.86|17247.86|17363.9|17243.9|17368.2|17248.2|17363.9|17243.9|10
1649085480000|2022-04-04 15:18:00|17363.62|17243.62|17359.89|17239.89|17363.62|17243.62|17359.89|17239.89|10
1649085490000|2022-04-04 15:18:10|17360.28|17240.28|17362.14|17242.14|17362.14|17242.14|17360.28|17240.28|10
1649085500000|2022-04-04 15:18:20|17361.34|17241.34|17361.09|17241.09|17361.34|17241.34|17360.29|17240.29|10
1649085510000|2022-04-04 15:18:30|17361.01|17241.01|17357.03|17237.03|17361.01|17241.01|17357.03|17237.03|10
1649085520000|2022-04-04 15:18:40|17357.13|17237.13|17356.29|17236.29|17357.38|17237.38|17356.29|17236.29|10
1649085530000|2022-04-04 15:18:50|17355.1|17235.1|17351.63|17231.63|17355.1|17235.1|17351.63|17231.63|10
1649085540000|2022-04-04 15:19:00|17351.41|17231.41|17353.99|17233.99|17353.99|17233.99|17351.41|17231.41|10
1649085550000|2022-04-04 15:19:10|17354.77|17234.77|17355.86|17235.86|17355.88|17235.88|17354.29|17234.29|10
1649085560000|2022-04-04 15:19:20|17356.61|17236.61|17360.24|17240.24|17360.31|17240.31|17356.61|17236.61|10
1649085570000|2022-04-04 15:19:30|17359.25|17239.25|17359.71|17239.71|17359.71|17239.71|17359.02|17239.02|10
1649085580000|2022-04-04 15:19:40|17358.99|17238.99|17358.06|17238.06|17358.99|17238.99|17357.65|17237.65|10
1649085590000|2022-04-04 15:19:50|17358.12|17238.12|17358.02|17238.02|17358.28|17238.28|17357.75|17237.75|10
1649085600000|2022-04-04 15:20:00|17358.06|17238.06|17355.02|17235.02|17358.06|17238.06|17354.24|17234.24|8
1649085610000|2022-04-04 15:20:10|17354.25|17234.25|17353.5|17233.5|17354.25|17234.25|17352.89|17232.89|10
1649085620000|2022-04-04 15:20:20|17353.9|17233.9|17354.13|17234.13|17355.17|17235.17|17353.9|17233.9|9
1649085630000|2022-04-04 15:20:30|17355.55|17235.55|17357.99|17237.99|17357.99|17237.99|17355.55|17235.55|10
1649085640000|2022-04-04 15:20:40|17359.05|17239.05|17359.93|17239.93|17360.43|17240.43|17359.05|17239.05|9
1649085650000|2022-04-04 15:20:50|17361.05|17241.05|17363.26|17243.26|17363.28|17243.28|17361.05|17241.05|10
1649085660000|2022-04-04 15:21:00|17363.88|17243.88|17365.93|17245.93|17365.93|17245.93|17363.88|17243.88|10
1649085670000|2022-04-04 15:21:10|17366.41|17246.41|17371.38|17251.38|17371.38|17251.38|17366.41|17246.41|10
1649085680000|2022-04-04 15:21:20|17371.92|17251.92|17375.2|17255.2|17375.2|17255.2|17371.92|17251.92|10
1649085690000|2022-04-04 15:21:30|17375.54|17255.54|17374.39|17254.39|17375.54|17255.54|17373.33|17253.33|10
1649085700000|2022-04-04 15:21:40|17374.29|17254.29|17374.83|17254.83|17375.53|17255.53|17374.29|17254.29|10
1649085710000|2022-04-04 15:21:50|17374.49|17254.49|17373.83|17253.83|17375.18|17255.18|17373.8|17253.8|9
1649085720000|2022-04-04 15:22:00|17373.41|17253.41|17374.06|17254.06|17375.02|17255.02|17373.15|17253.15|9
1649085730000|2022-04-04 15:22:10|17374.41|17254.41|17372.17|17252.17|17374.53|17254.53|17371.72|17251.72|9
1649085740000|2022-04-04 15:22:20|17371.18|17251.18|17372.01|17252.01|17372.01|17252.01|17371.05|17251.05|10
1649085750000|2022-04-04 15:22:30|17372|17252|17375.65|17255.65|17375.65|17255.65|17371.85|17251.85|10
1649085760000|2022-04-04 15:22:40|17375.16|17255.16|17381.26|17261.26|17381.26|17261.26|17375.16|17255.16|10
1649085770000|2022-04-04 15:22:50|17381.31|17261.31|17378.65|17258.65|17381.76|17261.76|17378.65|17258.65|10
1649085780000|2022-04-04 15:23:00|17379.19|17259.19|17376.87|17256.87|17379.22|17259.22|17376.87|17256.87|10
1649085790000|2022-04-04 15:23:10|17376.56|17256.56|17377.53|17257.53|17377.53|17257.53|17376.36|17256.36|9
1649085800000|2022-04-04 15:23:20|17377.69|17257.69|17378.1|17258.1|17378.1|17258.1|17377.46|17257.46|9
1649085810000|2022-04-04 15:23:30|17378.13|17258.13|17376.6|17256.6|17378.13|17258.13|17376.6|17256.6|10
1649085820000|2022-04-04 15:23:40|17376.59|17256.59|17373.31|17253.31|17376.95|17256.95|17373.24|17253.24|10
1649085830000|2022-04-04 15:23:50|17373.09|17253.09|17367.44|17247.44|17373.09|17253.09|17367.38|17247.38|10
1649085840000|2022-04-04 15:24:00|17367.29|17247.29|17369.28|17249.28|17369.28|17249.28|17367.29|17247.29|10
1649085850000|2022-04-04 15:24:10|17370.96|17250.96|17371.85|17251.85|17371.85|17251.85|17370.41|17250.41|10
1649085860000|2022-04-04 15:24:20|17371.91|17251.91|17374.06|17254.06|17374.07|17254.07|17371.91|17251.91|10
1649085870000|2022-04-04 15:24:30|17374.03|17254.03|17376.76|17256.76|17376.76|17256.76|17374.03|17254.03|10
1649085880000|2022-04-04 15:24:40|17377.06|17257.06|17375.3|17255.3|17377.28|17257.28|17375.3|17255.3|10
1649085890000|2022-04-04 15:24:50|17375.28|17255.28|17372.07|17252.07|17375.33|17255.33|17372.07|17252.07|9
1649085900000|2022-04-04 15:25:00|17372.18|17252.18|17369.75|17249.75|17372.18|17252.18|17369.75|17249.75|10
1649085910000|2022-04-04 15:25:10|17370.48|17250.48|17369.37|17249.37|17370.48|17250.48|17369.37|17249.37|10
1649085920000|2022-04-04 15:25:20|17369.45|17249.45|17366.94|17246.94|17369.55|17249.55|17366.94|17246.94|10
1649085930000|2022-04-04 15:25:30|17367.21|17247.21|17361.07|17241.07|17367.38|17247.38|17361.07|17241.07|10
1649085940000|2022-04-04 15:25:40|17360.08|17240.08|17354.68|17234.68|17360.08|17240.08|17354.68|17234.68|10
1649085950000|2022-04-04 15:25:50|17352.56|17232.56|17351.62|17231.62|17352.56|17232.56|17349.51|17229.51|10
1649085960000|2022-04-04 15:26:00|17352.2|17232.2|17349.67|17229.67|17352.83|17232.83|17349.67|17229.67|10
1649085970000|2022-04-04 15:26:10|17349.57|17229.57|17347.24|17227.24|17349.57|17229.57|17347.06|17227.06|10
1649085980000|2022-04-04 15:26:20|17349.31|17229.31|17351.04|17231.04|17351.04|17231.04|17349.24|17229.24|10
1649085990000|2022-04-04 15:26:30|17351.5|17231.5|17356.43|17236.43|17356.43|17236.43|17351.5|17231.5|10
1649086000000|2022-04-04 15:26:40|17356.2|17236.2|17358.48|17238.48|17358.48|17238.48|17355.37|17235.37|10
1649086010000|2022-04-04 15:26:50|17358.49|17238.49|17357.92|17237.92|17358.49|17238.49|17357.57|17237.57|10
1649086020000|2022-04-04 15:27:00|17357.71|17237.71|17357.35|17237.35|17358.12|17238.12|17357.32|17237.32|10
1649086030000|2022-04-04 15:27:10|17358.36|17238.36|17360.99|17240.99|17361.02|17241.02|17357.97|17237.97|10
1649086040000|2022-04-04 15:27:20|17360.57|17240.57|17364.84|17244.84|17364.84|17244.84|17360.57|17240.57|10
1649086050000|2022-04-04 15:27:30|17365.12|17245.12|17367.34|17247.34|17367.39|17247.39|17365.12|17245.12|10
1649086060000|2022-04-04 15:27:40|17367.11|17247.11|17369.78|17249.78|17369.78|17249.78|17367.11|17247.11|9
1649086070000|2022-04-04 15:27:50|17370.37|17250.37|17374.06|17254.06|17374.31|17254.31|17370.37|17250.37|10
1649086080000|2022-04-04 15:28:00|17373.63|17253.63|17375.41|17255.41|17375.59|17255.59|17372.67|17252.67|10
1649086090000|2022-04-04 15:28:10|17375.45|17255.45|17382.08|17262.08|17382.08|17262.08|17375.38|17255.38|10
1649086100000|2022-04-04 15:28:20|17383.2|17263.2|17386.1|17266.1|17386.67|17266.67|17383.2|17263.2|10
1649086110000|2022-04-04 15:28:30|17386.31|17266.31|17386.47|17266.47|17387.24|17267.24|17386.31|17266.31|10
1649086120000|2022-04-04 15:28:40|17386.69|17266.69|17386.13|17266.13|17386.69|17266.69|17385.43|17265.43|10
1649086130000|2022-04-04 15:28:50|17386.52|17266.52|17386.8|17266.8|17386.8|17266.8|17386.2|17266.2|10
1649086140000|2022-04-04 15:29:00|17387.07|17267.07|17387.83|17267.83|17387.89|17267.89|17386.78|17266.78|10
1649086150000|2022-04-04 15:29:10|17387.76|17267.76|17386.27|17266.27|17387.76|17267.76|17386.27|17266.27|10
1649086160000|2022-04-04 15:29:20|17386.03|17266.03|17385.39|17265.39|17386.21|17266.21|17385.39|17265.39|8
1649086170000|2022-04-04 15:29:30|17385.58|17265.58|17386.29|17266.29|17386.41|17266.41|17385.58|17265.58|10
1649086180000|2022-04-04 15:29:40|17385.59|17265.59|17381.76|17261.76|17385.77|17265.77|17381.64|17261.64|10
1649086190000|2022-04-04 15:29:50|17381.35|17261.35|17381.67|17261.67|17381.9|17261.9|17381.24|17261.24|10
1649086200000|2022-04-04 15:30:00|17381.56|17261.56|17381.38|17261.38|17382.84|17262.84|17381.38|17261.38|10
1649086210000|2022-04-04 15:30:10|17381.91|17261.91|17381.84|17261.84|17382.73|17262.73|17381.84|17261.84|10
1649086220000|2022-04-04 15:30:20|17381.82|17261.82|17378.03|17258.03|17381.82|17261.82|17378.03|17258.03|10
1649086230000|2022-04-04 15:30:30|17378.24|17258.24|17379.18|17259.18|17379.18|17259.18|17377.88|17257.88|10
1649086240000|2022-04-04 15:30:40|17380.5|17260.5|17386.08|17266.08|17386.08|17266.08|17380.5|17260.5|10
1649086250000|2022-04-04 15:30:50|17386.16|17266.16|17390.3|17270.3|17390.3|17270.3|17386.16|17266.16|10
1649086260000|2022-04-04 15:31:00|17389.93|17269.93|17388.06|17268.06|17389.93|17269.93|17388.04|17268.04|10
1649086270000|2022-04-04 15:31:10|17388|17268|17389.85|17269.85|17390.13|17270.13|17388|17268|10
1649086280000|2022-04-04 15:31:20|17390.78|17270.78|17393.9|17273.9|17394.14|17274.14|17390.78|17270.78|9
1649086290000|2022-04-04 15:31:30|17394.54|17274.54|17396.35|17276.35|17396.42|17276.42|17394.54|17274.54|10
1649086300000|2022-04-04 15:31:40|17396.74|17276.74|17396.78|17276.78|17396.78|17276.78|17395.77|17275.77|10
1649086310000|2022-04-04 15:31:50|17397.03|17277.03|17400.42|17280.42|17400.42|17280.42|17396.83|17276.83|10
1649086320000|2022-04-04 15:32:00|17401.02|17281.02|17400.96|17280.96|17401.17|17281.17|17400.59|17280.59|9
1649086330000|2022-04-04 15:32:10|17400.91|17280.91|17403.42|17283.42|17403.42|17283.42|17400.88|17280.88|10
1649086340000|2022-04-04 15:32:20|17404.55|17284.55|17407.23|17287.23|17407.36|17287.36|17404.55|17284.55|10
1649086350000|2022-04-04 15:32:30|17406.85|17286.85|17407.78|17287.78|17407.78|17287.78|17406.85|17286.85|10
1649086360000|2022-04-04 15:32:40|17407.77|17287.77|17410.02|17290.02|17410.48|17290.48|17407.71|17287.71|10
1649086370000|2022-04-04 15:32:50|17409.79|17289.79|17408.47|17288.47|17411.24|17291.24|17408.47|17288.47|10
1649086380000|2022-04-04 15:33:00|17408.52|17288.52|17407.81|17287.81|17408.61|17288.61|17407.81|17287.81|10
1649086390000|2022-04-04 15:33:10|17408.08|17288.08|17406.29|17286.29|17408.08|17288.08|17406.29|17286.29|10
1649086400000|2022-04-04 15:33:20|17406.43|17286.43|17407.19|17287.19|17407.37|17287.37|17406.12|17286.12|10
1649086410000|2022-04-04 15:33:30|17407.38|17287.38|17407.27|17287.27|17408.2|17288.2|17406.65|17286.65|10
1649086420000|2022-04-04 15:33:40|17406.19|17286.19|17407.1|17287.1|17407.1|17287.1|17406.03|17286.03|8
1649086430000|2022-04-04 15:33:50|17406.53|17286.53|17409.09|17289.09|17409.09|17289.09|17406.53|17286.53|10
1649086440000|2022-04-04 15:34:00|17409.78|17289.78|17411.32|17291.32|17411.43|17291.43|17409.78|17289.78|10
1649086450000|2022-04-04 15:34:10|17412.3|17292.3|17416.1|17296.1|17417.21|17297.21|17412.3|17292.3|10
1649086460000|2022-04-04 15:34:20|17414.9|17294.9|17417.48|17297.48|17417.48|17297.48|17414.21|17294.21|9
1649086470000|2022-04-04 15:34:30|17417.51|17297.51|17417.68|17297.68|17418.02|17298.02|17417.51|17297.51|10
1649086480000|2022-04-04 15:34:40|17418|17298|17419.55|17299.55|17420.38|17300.38|17418|17298|9
1649086490000|2022-04-04 15:34:50|17419.57|17299.57|17420.61|17300.61|17421.08|17301.08|17419.14|17299.14|10
1649086500000|2022-04-04 15:35:00|17420.2|17300.2|17418.63|17298.63|17420.4|17300.4|17418.63|17298.63|10
1649086510000|2022-04-04 15:35:10|17418.92|17298.92|17420.24|17300.24|17420.24|17300.24|17418.58|17298.58|10
1649086520000|2022-04-04 15:35:20|17420.67|17300.67|17424.31|17304.31|17424.6|17304.6|17420.49|17300.49|10
1649086530000|2022-04-04 15:35:30|17423.69|17303.69|17427.11|17307.11|17427.41|17307.41|17423.69|17303.69|10
1649086540000|2022-04-04 15:35:40|17427.32|17307.32|17428.5|17308.5|17428.5|17308.5|17427.32|17307.32|9
1649086550000|2022-04-04 15:35:50|17428.62|17308.62|17427.44|17307.44|17428.62|17308.62|17427.35|17307.35|10
1649086560000|2022-04-04 15:36:00|17427.27|17307.27|17423.56|17303.56|17427.27|17307.27|17423.56|17303.56|10
1649086570000|2022-04-04 15:36:10|17420.86|17300.86|17418.52|17298.52|17420.86|17300.86|17417.7|17297.7|10
1649086580000|2022-04-04 15:36:20|17418.48|17298.48|17416.76|17296.76|17418.48|17298.48|17416.76|17296.76|9
1649086590000|2022-04-04 15:36:30|17416.51|17296.51|17415.14|17295.14|17416.73|17296.73|17415.14|17295.14|10
1649086600000|2022-04-04 15:36:40|17414.11|17294.11|17410.3|17290.3|17414.11|17294.11|17410.3|17290.3|10
1649086610000|2022-04-04 15:36:50|17410.26|17290.26|17409.82|17289.82|17410.48|17290.48|17409.5|17289.5|10
1649086620000|2022-04-04 15:37:00|17409.56|17289.56|17408.24|17288.24|17409.56|17289.56|17408.09|17288.09|10
1649086630000|2022-04-04 15:37:10|17407.96|17287.96|17404.35|17284.35|17407.96|17287.96|17404.35|17284.35|9
1649086640000|2022-04-04 15:37:20|17404.15|17284.15|17399.13|17279.13|17404.15|17284.15|17399.13|17279.13|10
1649086650000|2022-04-04 15:37:30|17398.64|17278.64|17395.75|17275.75|17398.65|17278.65|17395.75|17275.75|9
1649086660000|2022-04-04 15:37:40|17394.72|17274.72|17388.04|17268.04|17394.72|17274.72|17388.04|17268.04|10
1649086670000|2022-04-04 15:37:50|17386.65|17266.65|17388.45|17268.45|17388.77|17268.77|17386.33|17266.33|10
1649086680000|2022-04-04 15:38:00|17388.59|17268.59|17390.65|17270.65|17391.02|17271.02|17388.59|17268.59|9
1649086690000|2022-04-04 15:38:10|17390.66|17270.66|17391.47|17271.47|17391.94|17271.94|17390.59|17270.59|10
1649086700000|2022-04-04 15:38:20|17391.78|17271.78|17389.31|17269.31|17391.78|17271.78|17389.29|17269.29|10
1649086710000|2022-04-04 15:38:30|17388.96|17268.96|17386.52|17266.52|17389.06|17269.06|17386.52|17266.52|10
1649086720000|2022-04-04 15:38:40|17386.6|17266.6|17388.02|17268.02|17388.02|17268.02|17386.29|17266.29|10
1649086730000|2022-04-04 15:38:50|17387.98|17267.98|17388.4|17268.4|17388.49|17268.49|17387.98|17267.98|10
1649086740000|2022-04-04 15:39:00|17390.09|17270.09|17390.61|17270.61|17390.83|17270.83|17390.08|17270.08|10
1649086750000|2022-04-04 15:39:10|17390.67|17270.67|17388.13|17268.13|17390.98|17270.98|17388.09|17268.09|9
1649086760000|2022-04-04 15:39:20|17387.41|17267.41|17384.31|17264.31|17387.42|17267.42|17384.31|17264.31|10
1649086770000|2022-04-04 15:39:30|17384.28|17264.28|17384.54|17264.54|17384.54|17264.54|17382.55|17262.55|10
1649086780000|2022-04-04 15:39:40|17385.72|17265.72|17386.26|17266.26|17386.63|17266.63|17384.92|17264.92|10
1649086790000|2022-04-04 15:39:50|17386.35|17266.35|17388.44|17268.44|17388.44|17268.44|17386.35|17266.35|10
1649086800000|2022-04-04 15:40:00|17388.38|17268.38|17394.46|17274.46|17394.46|17274.46|17388.38|17268.38|10
1649086810000|2022-04-04 15:40:10|17397.87|17277.87|17403.21|17283.21|17403.21|17283.21|17397.87|17277.87|10
1649086820000|2022-04-04 15:40:20|17404.74|17284.74|17407.67|17287.67|17407.67|17287.67|17404|17284|9
1649086830000|2022-04-04 15:40:30|17407.57|17287.57|17407.65|17287.65|17409.12|17289.12|17407.57|17287.57|10
1649086840000|2022-04-04 15:40:40|17407.48|17287.48|17408.91|17288.91|17408.93|17288.93|17407.48|17287.48|10
1649086850000|2022-04-04 15:40:50|17408.88|17288.88|17409.05|17289.05|17409.05|17289.05|17408.31|17288.31|10
1649086860000|2022-04-04 15:41:00|17408.95|17288.95|17409.79|17289.79|17410.34|17290.34|17408.68|17288.68|10
1649086870000|2022-04-04 15:41:10|17409.52|17289.52|17407.01|17287.01|17409.52|17289.52|17406.9|17286.9|10
1649086880000|2022-04-04 15:41:20|17406.64|17286.64|17404.18|17284.18|17406.78|17286.78|17404.18|17284.18|10
1649086890000|2022-04-04 15:41:30|17404.32|17284.32|17401.72|17281.72|17404.32|17284.32|17401.72|17281.72|10
1649086900000|2022-04-04 15:41:40|17401.93|17281.93|17400.89|17280.89|17401.93|17281.93|17400.84|17280.84|10
1649086910000|2022-04-04 15:41:50|17400.94|17280.94|17404.84|17284.84|17404.84|17284.84|17400.94|17280.94|10
1649086920000|2022-04-04 15:42:00|17404.66|17284.66|17404.06|17284.06|17405.73|17285.73|17404.06|17284.06|10
1649086930000|2022-04-04 15:42:10|17403.44|17283.44|17400.21|17280.21|17403.44|17283.44|17400.21|17280.21|9
1649086940000|2022-04-04 15:42:20|17399.39|17279.39|17396.17|17276.17|17399.58|17279.58|17396.17|17276.17|10
1649086950000|2022-04-04 15:42:30|17396.29|17276.29|17393.95|17273.95|17396.29|17276.29|17393.74|17273.74|10
1649086960000|2022-04-04 15:42:40|17393.44|17273.44|17390.17|17270.17|17393.61|17273.61|17390.17|17270.17|9
1649086970000|2022-04-04 15:42:50|17390.08|17270.08|17389.43|17269.43|17390.66|17270.66|17389.43|17269.43|10
1649086980000|2022-04-04 15:43:00|17389.12|17269.12|17385.02|17265.02|17389.12|17269.12|17385.02|17265.02|10
1649086990000|2022-04-04 15:43:10|17385.38|17265.38|17383.22|17263.22|17385.38|17265.38|17382.69|17262.69|10
1649087000000|2022-04-04 15:43:20|17384.15|17264.15|17385.47|17265.47|17385.47|17265.47|17384.15|17264.15|9
1649087010000|2022-04-04 15:43:30|17385.32|17265.32|17385.24|17265.24|17386.43|17266.43|17385.24|17265.24|9
1649087020000|2022-04-04 15:43:40|17386.15|17266.15|17385.5|17265.5|17386.15|17266.15|17384.15|17264.15|10
1649087030000|2022-04-04 15:43:50|17386.23|17266.23|17386.27|17266.27|17386.34|17266.34|17386.02|17266.02|10
1649087040000|2022-04-04 15:44:00|17386.6|17266.6|17385.91|17265.91|17386.72|17266.72|17385.91|17265.91|9
1649087050000|2022-04-04 15:44:10|17385.56|17265.56|17383.68|17263.68|17385.61|17265.61|17383.68|17263.68|10
1649087060000|2022-04-04 15:44:20|17383.69|17263.69|17382.96|17262.96|17383.91|17263.91|17382.66|17262.66|9
1649087070000|2022-04-04 15:44:30|17382.98|17262.98|17381.22|17261.22|17382.98|17262.98|17381.05|17261.05|10
1649087080000|2022-04-04 15:44:40|17381.65|17261.65|17381.72|17261.72|17381.8|17261.8|17381.38|17261.38|8
1649087090000|2022-04-04 15:44:50|17381.68|17261.68|17383.03|17263.03|17383.36|17263.36|17380.84|17260.84|10
1649087100000|2022-04-04 15:45:00|17383.26|17263.26|17383.75|17263.75|17384.87|17264.87|17383.26|17263.26|10
1649087110000|2022-04-04 15:45:10|17383.43|17263.43|17378.35|17258.35|17383.43|17263.43|17378.35|17258.35|9
1649087120000|2022-04-04 15:45:20|17377.6|17257.6|17375.3|17255.3|17377.6|17257.6|17375.24|17255.24|10
1649087130000|2022-04-04 15:45:30|17374.92|17254.92|17376.23|17256.23|17376.23|17256.23|17374.85|17254.85|10
1649087140000|2022-04-04 15:45:40|17373.78|17253.78|17376.45|17256.45|17376.45|17256.45|17373.78|17253.78|10
1649087150000|2022-04-04 15:45:50|17378.79|17258.79|17384.47|17264.47|17384.47|17264.47|17378.79|17258.79|10
1649087160000|2022-04-04 15:46:00|17384.67|17264.67|17389.46|17269.46|17389.46|17269.46|17384.65|17264.65|10
1649087170000|2022-04-04 15:46:10|17389.63|17269.63|17396.35|17276.35|17396.35|17276.35|17389.63|17269.63|10
1649087180000|2022-04-04 15:46:20|17396.95|17276.95|17402.97|17282.97|17403.07|17283.07|17396.95|17276.95|10
1649087190000|2022-04-04 15:46:30|17403.15|17283.15|17401.76|17281.76|17403.16|17283.16|17401.56|17281.56|10
1649087200000|2022-04-04 15:46:40|17401.47|17281.47|17400.48|17280.48|17401.47|17281.47|17400.22|17280.22|10
1649087210000|2022-04-04 15:46:50|17400.57|17280.57|17403.17|17283.17|17403.31|17283.31|17400.56|17280.56|9
1649087220000|2022-04-04 15:47:00|17403.05|17283.05|17402.4|17282.4|17403.05|17283.05|17401.77|17281.77|10
1649087230000|2022-04-04 15:47:10|17402.31|17282.31|17400.87|17280.87|17402.53|17282.53|17400.68|17280.68|10
1649087240000|2022-04-04 15:47:20|17400.36|17280.36|17401.06|17281.06|17401.48|17281.48|17400.36|17280.36|10
1649087250000|2022-04-04 15:47:30|17401.07|17281.07|17403.82|17283.82|17403.94|17283.94|17401.07|17281.07|10
1649087260000|2022-04-04 15:47:40|17403.96|17283.96|17403.93|17283.93|17404.92|17284.92|17403.87|17283.87|9
1649087270000|2022-04-04 15:47:50|17404.18|17284.18|17403.64|17283.64|17404.18|17284.18|17403.43|17283.43|10
1649087280000|2022-04-04 15:48:00|17404.03|17284.03|17404.72|17284.72|17404.72|17284.72|17403.64|17283.64|10
1649087290000|2022-04-04 15:48:10|17404.59|17284.59|17403.17|17283.17|17404.97|17284.97|17403.17|17283.17|10
1649087300000|2022-04-04 15:48:20|17401.52|17281.52|17400.19|17280.19|17401.52|17281.52|17399.94|17279.94|10
1649087310000|2022-04-04 15:48:30|17399.22|17279.22|17398.38|17278.38|17399.61|17279.61|17398.38|17278.38|10
1649087320000|2022-04-04 15:48:40|17398.45|17278.45|17396.4|17276.4|17398.45|17278.45|17396.01|17276.01|10
1649087330000|2022-04-04 15:48:50|17396.13|17276.13|17393.18|17273.18|17396.13|17276.13|17393.18|17273.18|10
1649087340000|2022-04-04 15:49:00|17392.65|17272.65|17392.72|17272.72|17392.95|17272.95|17392.02|17272.02|8
1649087350000|2022-04-04 15:49:10|17392.58|17272.58|17393.17|17273.17|17393.88|17273.88|17392.54|17272.54|10
1649087360000|2022-04-04 15:49:20|17393.45|17273.45|17394.14|17274.14|17394.7|17274.7|17393.21|17273.21|10
1649087370000|2022-04-04 15:49:30|17394.46|17274.46|17397.02|17277.02|17397.02|17277.02|17394.46|17274.46|10
1649087380000|2022-04-04 15:49:40|17396.25|17276.25|17394.78|17274.78|17396.25|17276.25|17393.98|17273.98|10
1649087390000|2022-04-04 15:49:50|17393.98|17273.98|17392.34|17272.34|17394.29|17274.29|17392.34|17272.34|9
1649087400000|2022-04-04 15:50:00|17392.42|17272.42|17393.59|17273.59|17393.94|17273.94|17392.42|17272.42|10
1649087410000|2022-04-04 15:50:10|17393.68|17273.68|17393.78|17273.78|17394.56|17274.56|17393.68|17273.68|10
1649087420000|2022-04-04 15:50:20|17393.55|17273.55|17396.53|17276.53|17396.53|17276.53|17393.35|17273.35|10
1649087430000|2022-04-04 15:50:30|17397.19|17277.19|17399.3|17279.3|17399.6|17279.6|17397.19|17277.19|9
1649087440000|2022-04-04 15:50:40|17399.43|17279.43|17401.37|17281.37|17402.39|17282.39|17399.43|17279.43|9
1649087450000|2022-04-04 15:50:50|17401.1|17281.1|17399.45|17279.45|17401.1|17281.1|17399.4|17279.4|10
1649087460000|2022-04-04 15:51:00|17399.12|17279.12|17395.79|17275.79|17399.22|17279.22|17395.79|17275.79|10
1649087470000|2022-04-04 15:51:10|17396.05|17276.05|17397.74|17277.74|17397.82|17277.82|17396.05|17276.05|10
1649087480000|2022-04-04 15:51:20|17398.28|17278.28|17397.67|17277.67|17398.28|17278.28|17397.67|17277.67|9
1649087490000|2022-04-04 15:51:30|17397.32|17277.32|17397.4|17277.4|17397.4|17277.4|17396.77|17276.77|10
1649087500000|2022-04-04 15:51:40|17396.85|17276.85|17396.63|17276.63|17396.85|17276.85|17396.11|17276.11|9
1649087510000|2022-04-04 15:51:50|17396.82|17276.82|17395.83|17275.83|17396.82|17276.82|17394.85|17274.85|10
1649087520000|2022-04-04 15:52:00|17395.86|17275.86|17394.7|17274.7|17395.86|17275.86|17394.7|17274.7|10
1649087530000|2022-04-04 15:52:10|17394.73|17274.73|17394.44|17274.44|17395.27|17275.27|17394.03|17274.03|9
1649087540000|2022-04-04 15:52:20|17394.33|17274.33|17394.47|17274.47|17394.93|17274.93|17394.22|17274.22|9
1649087550000|2022-04-04 15:52:30|17394.96|17274.96|17395.07|17275.07|17395.93|17275.93|17394.96|17274.96|9
1649087560000|2022-04-04 15:52:40|17395.26|17275.26|17396.63|17276.63|17396.63|17276.63|17395.26|17275.26|9
1649087570000|2022-04-04 15:52:50|17396.66|17276.66|17398.56|17278.56|17398.58|17278.58|17396.66|17276.66|10
1649087580000|2022-04-04 15:53:00|17398.88|17278.88|17401.85|17281.85|17401.93|17281.93|17398.7|17278.7|10
1649087590000|2022-04-04 15:53:10|17401.95|17281.95|17403.86|17283.86|17403.99|17283.99|17401.91|17281.91|10
1649087600000|2022-04-04 15:53:20|17403.96|17283.96|17404.37|17284.37|17405.66|17285.66|17403.96|17283.96|10
1649087610000|2022-04-04 15:53:30|17404.52|17284.52|17403.68|17283.68|17404.52|17284.52|17403.13|17283.13|10
1649087620000|2022-04-04 15:53:40|17403.32|17283.32|17403.61|17283.61|17403.61|17283.61|17402.43|17282.43|10
1649087630000|2022-04-04 15:53:50|17403.9|17283.9|17406.97|17286.97|17406.97|17286.97|17403.7|17283.7|10
1649087640000|2022-04-04 15:54:00|17407.2|17287.2|17406.37|17286.37|17407.65|17287.65|17406.27|17286.27|10
1649087650000|2022-04-04 15:54:10|17406.08|17286.08|17405.34|17285.34|17406.86|17286.86|17405.34|17285.34|9
1649087660000|2022-04-04 15:54:20|17405.37|17285.37|17404.65|17284.65|17405.56|17285.56|17404.65|17284.65|10
1649087670000|2022-04-04 15:54:30|17404.49|17284.49|17404.83|17284.83|17405.08|17285.08|17404.49|17284.49|10
1649087680000|2022-04-04 15:54:40|17404.85|17284.85|17402.83|17282.83|17404.85|17284.85|17402.83|17282.83|10
1649087690000|2022-04-04 15:54:50|17402.74|17282.74|17405.44|17285.44|17405.51|17285.51|17402.74|17282.74|9
1649087700000|2022-04-04 15:55:00|17405.74|17285.74|17405.42|17285.42|17405.82|17285.82|17405.42|17285.42|10
1649087710000|2022-04-04 15:55:10|17404.85|17284.85|17401.36|17281.36|17404.85|17284.85|17401.18|17281.18|10
1649087720000|2022-04-04 15:55:20|17400.43|17280.43|17395.04|17275.04|17400.43|17280.43|17394.47|17274.47|10
1649087730000|2022-04-04 15:55:30|17394.87|17274.87|17391.53|17271.53|17394.87|17274.87|17391.53|17271.53|10
1649087740000|2022-04-04 15:55:40|17391.62|17271.62|17391.1|17271.1|17391.65|17271.65|17390.98|17270.98|10
1649087750000|2022-04-04 15:55:50|17390.88|17270.88|17390.76|17270.76|17392.67|17272.67|17390.76|17270.76|10
1649087760000|2022-04-04 15:56:00|17390.48|17270.48|17386.72|17266.72|17390.5|17270.5|17386.72|17266.72|10
1649087770000|2022-04-04 15:56:10|17386.55|17266.55|17385.25|17265.25|17386.55|17266.55|17385.25|17265.25|9
1649087780000|2022-04-04 15:56:20|17385.04|17265.04|17383.19|17263.19|17385.04|17265.04|17383.19|17263.19|10
1649087790000|2022-04-04 15:56:30|17382.44|17262.44|17381.24|17261.24|17382.47|17262.47|17381.24|17261.24|10
1649087800000|2022-04-04 15:56:40|17380.8|17260.8|17370.91|17250.91|17380.8|17260.8|17370.91|17250.91|10
1649087810000|2022-04-04 15:56:50|17369.6|17249.6|17362.89|17242.89|17369.6|17249.6|17362.89|17242.89|10
1649087820000|2022-04-04 15:57:00|17362.88|17242.88|17361.57|17241.57|17363.52|17243.52|17361.57|17241.57|9
1649087830000|2022-04-04 15:57:10|17360.88|17240.88|17359.81|17239.81|17360.98|17240.98|17359.81|17239.81|10
1649087840000|2022-04-04 15:57:20|17359.67|17239.67|17353.14|17233.14|17359.67|17239.67|17353.14|17233.14|10
1649087850000|2022-04-04 15:57:30|17352.43|17232.43|17345.63|17225.63|17352.43|17232.43|17345.63|17225.63|10
1649087860000|2022-04-04 15:57:40|17345.99|17225.99|17339.35|17219.35|17346.26|17226.26|17339.35|17219.35|10
1649087870000|2022-04-04 15:57:50|17339.43|17219.43|17336.49|17216.49|17339.83|17219.83|17336.49|17216.49|10
1649087880000|2022-04-04 15:58:00|17336.34|17216.34|17335.94|17215.94|17336.35|17216.35|17334.91|17214.91|10
1649087890000|2022-04-04 15:58:10|17335.75|17215.75|17336.73|17216.73|17337.61|17217.61|17335.75|17215.75|10
1649087900000|2022-04-04 15:58:20|17335.99|17215.99|17332.88|17212.88|17336|17216|17332.88|17212.88|10
1649087910000|2022-04-04 15:58:30|17332.45|17212.45|17333.11|17213.11|17333.11|17213.11|17331.97|17211.97|10
1649087920000|2022-04-04 15:58:40|17333|17213|17329|17209|17333|17213|17329|17209|10
1649087930000|2022-04-04 15:58:50|17328.33|17208.33|17326.94|17206.94|17328.33|17208.33|17326.62|17206.62|10
1649087940000|2022-04-04 15:59:00|17327.08|17207.08|17326.24|17206.24|17327.96|17207.96|17326.24|17206.24|10
1649087950000|2022-04-04 15:59:10|17326.22|17206.22|17321.96|17201.96|17326.22|17206.22|17321.96|17201.96|10
1649087960000|2022-04-04 15:59:20|17321.38|17201.38|17320.35|17200.35|17321.38|17201.38|17320.06|17200.06|10
1649087970000|2022-04-04 15:59:30|17320.19|17200.19|17320.07|17200.07|17320.82|17200.82|17319.81|17199.81|10
1649087980000|2022-04-04 15:59:40|17319.27|17199.27|17317.91|17197.91|17319.27|17199.27|17317.79|17197.79|10
1649087990000|2022-04-04 15:59:50|17319.29|17199.29|17318.73|17198.73|17319.41|17199.41|17318.28|17198.28|10
1649088000000|2022-04-04 16:00:00|17318.06|17198.06|17322.93|17202.93|17323.62|17203.62|17318.06|17198.06|10
1649088010000|2022-04-04 16:00:10|17322.48|17202.48|17324.38|17204.38|17324.38|17204.38|17322.48|17202.48|10
1649088020000|2022-04-04 16:00:20|17323.05|17203.05|17315.78|17195.78|17323.05|17203.05|17315.78|17195.78|10
1649088030000|2022-04-04 16:00:30|17316.85|17196.85|17312.03|17192.03|17316.85|17196.85|17312.03|17192.03|10
1649088040000|2022-04-04 16:00:40|17312.11|17192.11|17306.45|17186.45|17312.11|17192.11|17306.45|17186.45|10
1649088050000|2022-04-04 16:00:50|17305.72|17185.72|17301.87|17181.87|17305.72|17185.72|17301.38|17181.38|10
1649088060000|2022-04-04 16:01:00|17301.89|17181.89|17299.29|17179.29|17302.17|17182.17|17299.01|17179.01|10
1649088070000|2022-04-04 16:01:10|17298.06|17178.06|17300.31|17180.31|17300.86|17180.86|17298.06|17178.06|10
1649088080000|2022-04-04 16:01:20|17300.7|17180.7|17304.24|17184.24|17304.41|17184.41|17300.7|17180.7|10
1649088090000|2022-04-04 16:01:30|17304.57|17184.57|17307.51|17187.51|17307.51|17187.51|17303.35|17183.35|10
1649088100000|2022-04-04 16:01:40|17309.28|17189.28|17314.09|17194.09|17314.09|17194.09|17308.95|17188.95|10
1649088110000|2022-04-04 16:01:50|17315.2|17195.2|17323.81|17203.81|17323.81|17203.81|17315.2|17195.2|10
1649088120000|2022-04-04 16:02:00|17324.31|17204.31|17333.49|17213.49|17333.64|17213.64|17324.31|17204.31|10
1649088130000|2022-04-04 16:02:10|17333.71|17213.71|17342.49|17222.49|17342.51|17222.51|17333.71|17213.71|10
1649088140000|2022-04-04 16:02:20|17343.41|17223.41|17344|17224|17344.71|17224.71|17343.41|17223.41|10
1649088150000|2022-04-04 16:02:30|17344.54|17224.54|17349.24|17229.24|17349.24|17229.24|17344.54|17224.54|10
1649088160000|2022-04-04 16:02:40|17348.93|17228.93|17351.73|17231.73|17351.73|17231.73|17348.93|17228.93|10
1649088170000|2022-04-04 16:02:50|17352.01|17232.01|17356.17|17236.17|17356.3|17236.3|17352.01|17232.01|10
1649088180000|2022-04-04 16:03:00|17356.22|17236.22|17356.35|17236.35|17357.81|17237.81|17355.8|17235.8|9
1649088190000|2022-04-04 16:03:10|17356.28|17236.28|17350.53|17230.53|17356.28|17236.28|17350.53|17230.53|10
1649088200000|2022-04-04 16:03:20|17350.48|17230.48|17347.5|17227.5|17350.48|17230.48|17347.5|17227.5|10
1649088210000|2022-04-04 16:03:30|17348.13|17228.13|17355.44|17235.44|17356.15|17236.15|17348.13|17228.13|10
1649088220000|2022-04-04 16:03:40|17355.96|17235.96|17355.54|17235.54|17356.97|17236.97|17355.54|17235.54|10
1649088230000|2022-04-04 16:03:50|17355.11|17235.11|17353.51|17233.51|17355.11|17235.11|17353.51|17233.51|10
1649088240000|2022-04-04 16:04:00|17353.33|17233.33|17352.37|17232.37|17353.57|17233.57|17352.37|17232.37|10
1649088250000|2022-04-04 16:04:10|17352.71|17232.71|17349.38|17229.38|17352.71|17232.71|17349.24|17229.24|10
1649088260000|2022-04-04 16:04:20|17349.3|17229.3|17348.07|17228.07|17350.1|17230.1|17348.07|17228.07|10
1649088270000|2022-04-04 16:04:30|17347.7|17227.7|17338.93|17218.93|17347.7|17227.7|17338.93|17218.93|10
1649088280000|2022-04-04 16:04:40|17339.62|17219.62|17335.99|17215.99|17339.81|17219.81|17335.29|17215.29|10
1649088290000|2022-04-04 16:04:50|17335.57|17215.57|17331.72|17211.72|17335.57|17215.57|17331.72|17211.72|10
1649088300000|2022-04-04 16:05:00|17329.15|17209.15|17327.49|17207.49|17329.15|17209.15|17326.72|17206.72|10
1649088310000|2022-04-04 16:05:10|17327.47|17207.47|17328.28|17208.28|17328.28|17208.28|17326.87|17206.87|10
1649088320000|2022-04-04 16:05:20|17327.49|17207.49|17329.02|17209.02|17329.02|17209.02|17325.78|17205.78|10
1649088330000|2022-04-04 16:05:30|17329.07|17209.07|17325.13|17205.13|17329.08|17209.08|17325.13|17205.13|10
1649088340000|2022-04-04 16:05:40|17325.77|17205.77|17325.93|17205.93|17326.16|17206.16|17325.31|17205.31|9
1649088350000|2022-04-04 16:05:50|17326.19|17206.19|17325.99|17205.99|17326.19|17206.19|17325.46|17205.46|10
1649088360000|2022-04-04 16:06:00|17325.96|17205.96|17327.61|17207.61|17327.76|17207.76|17325.96|17205.96|10
1649088370000|2022-04-04 16:06:10|17327.36|17207.36|17326.76|17206.76|17327.36|17207.36|17326.26|17206.26|10
1649088380000|2022-04-04 16:06:20|17325.94|17205.94|17327.24|17207.24|17327.24|17207.24|17325.94|17205.94|10
1649088390000|2022-04-04 16:06:30|17326.91|17206.91|17325.59|17205.59|17326.91|17206.91|17325.57|17205.57|10
1649088400000|2022-04-04 16:06:40|17325.7|17205.7|17328.72|17208.72|17328.72|17208.72|17325.68|17205.68|10
1649088410000|2022-04-04 16:06:50|17330.96|17210.96|17335.28|17215.28|17335.69|17215.69|17330.96|17210.96|10
1649088420000|2022-04-04 16:07:00|17335.62|17215.62|17338.73|17218.73|17338.73|17218.73|17335.48|17215.48|10
1649088430000|2022-04-04 16:07:10|17338.72|17218.72|17341.45|17221.45|17341.84|17221.84|17338.72|17218.72|10
1649088440000|2022-04-04 16:07:20|17341.46|17221.46|17346|17226|17346|17226|17341.46|17221.46|10
1649088450000|2022-04-04 16:07:30|17345.82|17225.82|17346.22|17226.22|17346.81|17226.81|17345.82|17225.82|10
1649088460000|2022-04-04 16:07:40|17346.01|17226.01|17347.34|17227.34|17347.34|17227.34|17346.01|17226.01|10
1649088470000|2022-04-04 16:07:50|17347.32|17227.32|17347.5|17227.5|17347.87|17227.87|17347.32|17227.32|9
1649088480000|2022-04-04 16:08:00|17347.59|17227.59|17347.4|17227.4|17347.7|17227.7|17347.11|17227.11|9
1649088490000|2022-04-04 16:08:10|17347.5|17227.5|17348.75|17228.75|17349.24|17229.24|17347.5|17227.5|10
1649088500000|2022-04-04 16:08:20|17348.7|17228.7|17349.01|17229.01|17349.01|17229.01|17348.35|17228.35|9
1649088510000|2022-04-04 16:08:30|17349.12|17229.12|17351.11|17231.11|17351.11|17231.11|17349.12|17229.12|10
1649088520000|2022-04-04 16:08:40|17350.93|17230.93|17351.77|17231.77|17351.77|17231.77|17350.79|17230.79|10
1649088530000|2022-04-04 16:08:50|17351.54|17231.54|17352.49|17232.49|17352.49|17232.49|17351.54|17231.54|10
1649088540000|2022-04-04 16:09:00|17352.3|17232.3|17354.43|17234.43|17354.43|17234.43|17351.93|17231.93|10
1649088550000|2022-04-04 16:09:10|17354.27|17234.27|17359.26|17239.26|17359.26|17239.26|17354.27|17234.27|9
1649088560000|2022-04-04 16:09:20|17358.89|17238.89|17365.53|17245.53|17365.53|17245.53|17358.89|17238.89|10
1649088570000|2022-04-04 16:09:30|17365.57|17245.57|17366|17246|17366.39|17246.39|17365.56|17245.56|10
1649088580000|2022-04-04 16:09:40|17366.1|17246.1|17366.85|17246.85|17366.85|17246.85|17365.69|17245.69|9
1649088590000|2022-04-04 16:09:50|17367.28|17247.28|17368.06|17248.06|17368.31|17248.31|17366.5|17246.5|10
1649088600000|2022-04-04 16:10:00|17370.01|17250.01|17373.23|17253.23|17373.23|17253.23|17369.1|17249.1|10
1649088610000|2022-04-04 16:10:10|17374.3|17254.3|17374.83|17254.83|17374.83|17254.83|17373.9|17253.9|10
1649088620000|2022-04-04 16:10:20|17374.73|17254.73|17372.58|17252.58|17374.73|17254.73|17372.58|17252.58|10
1649088630000|2022-04-04 16:10:30|17373.66|17253.66|17372.03|17252.03|17373.66|17253.66|17372.02|17252.02|10
1649088640000|2022-04-04 16:10:40|17371.92|17251.92|17370.25|17250.25|17371.92|17251.92|17369.96|17249.96|10
1649088650000|2022-04-04 16:10:50|17370.23|17250.23|17373.87|17253.87|17373.92|17253.92|17370.23|17250.23|10
1649088660000|2022-04-04 16:11:00|17374.34|17254.34|17375.8|17255.8|17376.06|17256.06|17374.25|17254.25|10
1649088670000|2022-04-04 16:11:10|17375.88|17255.88|17376.49|17256.49|17376.95|17256.95|17375.88|17255.88|10
1649088680000|2022-04-04 16:11:20|17376.02|17256.02|17376.3|17256.3|17376.75|17256.75|17375.82|17255.82|10
1649088690000|2022-04-04 16:11:30|17376.46|17256.46|17375.42|17255.42|17376.46|17256.46|17374.99|17254.99|10
1649088700000|2022-04-04 16:11:40|17376.32|17256.32|17381.24|17261.24|17381.24|17261.24|17376.32|17256.32|10
1649088710000|2022-04-04 16:11:50|17381.39|17261.39|17382.71|17262.71|17382.81|17262.81|17381.39|17261.39|9
1649088720000|2022-04-04 16:12:00|17382.81|17262.81|17384.51|17264.51|17384.6|17264.6|17382.81|17262.81|10
1649088730000|2022-04-04 16:12:10|17385.16|17265.16|17387.82|17267.82|17387.82|17267.82|17385.16|17265.16|10
1649088740000|2022-04-04 16:12:20|17387.79|17267.79|17390.4|17270.4|17390.4|17270.4|17387.62|17267.62|10
1649088750000|2022-04-04 16:12:30|17391.3|17271.3|17394.72|17274.72|17395.53|17275.53|17391.3|17271.3|10
1649088760000|2022-04-04 16:12:40|17394.69|17274.69|17395.49|17275.49|17395.49|17275.49|17393.35|17273.35|10
1649088770000|2022-04-04 16:12:50|17395.5|17275.5|17401.1|17281.1|17401.1|17281.1|17395.5|17275.5|10
1649088780000|2022-04-04 16:13:00|17401.61|17281.61|17403.62|17283.62|17404.02|17284.02|17401.61|17281.61|10
1649088790000|2022-04-04 16:13:10|17403.7|17283.7|17405.62|17285.62|17406.46|17286.46|17403.18|17283.18|10
1649088800000|2022-04-04 16:13:20|17406.06|17286.06|17407.72|17287.72|17407.86|17287.86|17406.06|17286.06|9
1649088810000|2022-04-04 16:13:30|17407.95|17287.95|17408.25|17288.25|17408.42|17288.42|17407.77|17287.77|9
1649088820000|2022-04-04 16:13:40|17408.23|17288.23|17411.56|17291.56|17411.85|17291.85|17407.97|17287.97|9
1649088830000|2022-04-04 16:13:50|17411.59|17291.59|17411.25|17291.25|17412.48|17292.48|17411.25|17291.25|9
1649088840000|2022-04-04 16:14:00|17411.15|17291.15|17411.34|17291.34|17411.34|17291.34|17411.13|17291.13|8
1649088850000|2022-04-04 16:14:10|17411.38|17291.38|17412.16|17292.16|17412.16|17292.16|17411.14|17291.14|10
1649088860000|2022-04-04 16:14:20|17411.96|17291.96|17416.47|17296.47|17416.81|17296.81|17411.96|17291.96|10
1649088870000|2022-04-04 16:14:30|17416.19|17296.19|17417.49|17297.49|17417.64|17297.64|17416.19|17296.19|10
1649088880000|2022-04-04 16:14:40|17417.2|17297.2|17416.03|17296.03|17417.2|17297.2|17416.03|17296.03|9
1649088890000|2022-04-04 16:14:50|17415.18|17295.18|17414.92|17294.92|17415.91|17295.91|17414.92|17294.92|10
1649088900000|2022-04-04 16:15:00|17415.11|17295.11|17413.75|17293.75|17415.88|17295.88|17413.75|17293.75|9
1649088910000|2022-04-04 16:15:10|17413.8|17293.8|17413.91|17293.91|17413.91|17293.91|17413.16|17293.16|9
1649088920000|2022-04-04 16:15:20|17414.09|17294.09|17413.26|17293.26|17414.09|17294.09|17412.89|17292.89|10
1649088930000|2022-04-04 16:15:30|17413.28|17293.28|17417.48|17297.48|17417.48|17297.48|17413.28|17293.28|10
1649088940000|2022-04-04 16:15:40|17417.37|17297.37|17419|17299|17419|17299|17417.37|17297.37|10
1649088950000|2022-04-04 16:15:50|17419.15|17299.15|17421.27|17301.27|17421.28|17301.28|17419.15|17299.15|10
1649088960000|2022-04-04 16:16:00|17421.46|17301.46|17423.07|17303.07|17423.07|17303.07|17420.79|17300.79|10
1649088970000|2022-04-04 16:16:10|17423.16|17303.16|17426.61|17306.61|17426.61|17306.61|17422.85|17302.85|10
1649088980000|2022-04-04 16:16:20|17427.34|17307.34|17432.04|17312.04|17432.04|17312.04|17427.34|17307.34|10
1649088990000|2022-04-04 16:16:30|17432.24|17312.24|17432.02|17312.02|17433.34|17313.34|17431.91|17311.91|10
1649089000000|2022-04-04 16:16:40|17432.83|17312.83|17436.08|17316.08|17436.08|17316.08|17432.83|17312.83|10
1649089010000|2022-04-04 16:16:50|17435.46|17315.46|17434.52|17314.52|17435.75|17315.75|17434.52|17314.52|9
1649089020000|2022-04-04 16:17:00|17433.88|17313.88|17433.8|17313.8|17435.21|17315.21|17432.53|17312.53|10
1649089030000|2022-04-04 16:17:10|17433.77|17313.77|17432.26|17312.26|17433.77|17313.77|17431.81|17311.81|10
1649089040000|2022-04-04 16:17:20|17431.83|17311.83|17430.64|17310.64|17431.83|17311.83|17430.21|17310.21|10
1649089050000|2022-04-04 16:17:30|17429.49|17309.49|17428.58|17308.58|17429.82|17309.82|17428.58|17308.58|10
1649089060000|2022-04-04 16:17:40|17428.36|17308.36|17430.58|17310.58|17430.58|17310.58|17427.92|17307.92|10
1649089070000|2022-04-04 16:17:50|17430.56|17310.56|17431.65|17311.65|17432.06|17312.06|17430.56|17310.56|10
1649089080000|2022-04-04 16:18:00|17431.64|17311.64|17431.41|17311.41|17431.64|17311.64|17429.87|17309.87|9
1649089090000|2022-04-04 16:18:10|17431.2|17311.2|17432.3|17312.3|17432.3|17312.3|17431.2|17311.2|10
1649089100000|2022-04-04 16:18:20|17431.79|17311.79|17431.9|17311.9|17432.03|17312.03|17431.46|17311.46|10
1649089110000|2022-04-04 16:18:30|17432.17|17312.17|17434.33|17314.33|17434.82|17314.82|17432.17|17312.17|9
1649089120000|2022-04-04 16:18:40|17434.36|17314.36|17435.74|17315.74|17435.74|17315.74|17434.36|17314.36|10
1649089130000|2022-04-04 16:18:50|17435.71|17315.71|17435.92|17315.92|17436.77|17316.77|17435.71|17315.71|10
1649089140000|2022-04-04 16:19:00|17437.01|17317.01|17437.83|17317.83|17438.1|17318.1|17437.01|17317.01|10
1649089150000|2022-04-04 16:19:10|17437.51|17317.51|17436.04|17316.04|17437.66|17317.66|17436.04|17316.04|10
1649089160000|2022-04-04 16:19:20|17436.9|17316.9|17441|17321|17441|17321|17436.25|17316.25|10
1649089170000|2022-04-04 16:19:30|17441.35|17321.35|17442.98|17322.98|17442.98|17322.98|17440.89|17320.89|10
1649089180000|2022-04-04 16:19:40|17443.71|17323.71|17440.73|17320.73|17444.01|17324.01|17440.73|17320.73|10
1649089190000|2022-04-04 16:19:50|17441.63|17321.63|17441.71|17321.71|17441.71|17321.71|17441.21|17321.21|8
1649089200000|2022-04-04 16:20:00|17441.1|17321.1|17440.47|17320.47|17441.47|17321.47|17439.98|17319.98|10
1649089210000|2022-04-04 16:20:10|17440.9|17320.9|17441.1|17321.1|17441.1|17321.1|17440.24|17320.24|9
1649089220000|2022-04-04 16:20:20|17440.96|17320.96|17441.05|17321.05|17441.97|17321.97|17440.96|17320.96|9
1649089230000|2022-04-04 16:20:30|17440.78|17320.78|17437.7|17317.7|17441.41|17321.41|17437.7|17317.7|10
1649089240000|2022-04-04 16:20:40|17437.42|17317.42|17433|17313|17437.42|17317.42|17433|17313|10
1649089250000|2022-04-04 16:20:50|17432.86|17312.86|17432.07|17312.07|17432.86|17312.86|17431.65|17311.65|10
1649089260000|2022-04-04 16:21:00|17431.69|17311.69|17430.19|17310.19|17431.71|17311.71|17430.19|17310.19|10
1649089270000|2022-04-04 16:21:10|17429.97|17309.97|17428.34|17308.34|17429.99|17309.99|17428.34|17308.34|10
1649089280000|2022-04-04 16:21:20|17428.31|17308.31|17428.87|17308.87|17428.87|17308.87|17428.31|17308.31|10
1649089290000|2022-04-04 16:21:30|17428.92|17308.92|17428.74|17308.74|17429.39|17309.39|17428.65|17308.65|9
1649089300000|2022-04-04 16:21:40|17427.96|17307.96|17426.75|17306.75|17428.01|17308.01|17426.37|17306.37|10
1649089310000|2022-04-04 16:21:50|17427.22|17307.22|17428.23|17308.23|17428.23|17308.23|17426.97|17306.97|10
1649089320000|2022-04-04 16:22:00|17427.48|17307.48|17424.32|17304.32|17427.48|17307.48|17424.32|17304.32|10
1649089330000|2022-04-04 16:22:10|17424.2|17304.2|17422.44|17302.44|17424.59|17304.59|17422.44|17302.44|9
1649089340000|2022-04-04 16:22:20|17422.4|17302.4|17421.56|17301.56|17422.44|17302.44|17421.3|17301.3|10
1649089350000|2022-04-04 16:22:30|17421.03|17301.03|17417.22|17297.22|17421.03|17301.03|17417.22|17297.22|9
1649089360000|2022-04-04 16:22:40|17417.18|17297.18|17418.31|17298.31|17418.84|17298.84|17416.98|17296.98|9
1649089370000|2022-04-04 16:22:50|17418.47|17298.47|17417.8|17297.8|17418.47|17298.47|17417.41|17297.41|10
1649089380000|2022-04-04 16:23:00|17417.67|17297.67|17415.36|17295.36|17417.67|17297.67|17415.36|17295.36|9
1649089390000|2022-04-04 16:23:10|17416.14|17296.14|17409.26|17289.26|17416.14|17296.14|17409.26|17289.26|10
1649089400000|2022-04-04 16:23:20|17409.18|17289.18|17407.87|17287.87|17409.41|17289.41|17407.87|17287.87|10
1649089410000|2022-04-04 16:23:30|17407.56|17287.56|17408.15|17288.15|17408.5|17288.5|17407.56|17287.56|9
1649089420000|2022-04-04 16:23:40|17407.95|17287.95|17407.03|17287.03|17407.95|17287.95|17407.03|17287.03|10
1649089430000|2022-04-04 16:23:50|17406.63|17286.63|17405.96|17285.96|17406.73|17286.73|17405.96|17285.96|10
1649089440000|2022-04-04 16:24:00|17406|17286|17405.29|17285.29|17406|17286|17405.29|17285.29|10
1649089450000|2022-04-04 16:24:10|17405.42|17285.42|17405.97|17285.97|17405.97|17285.97|17405.04|17285.04|10
1649089460000|2022-04-04 16:24:20|17405.4|17285.4|17404.57|17284.57|17405.81|17285.81|17404.52|17284.52|10
1649089470000|2022-04-04 16:24:30|17404.78|17284.78|17406.13|17286.13|17406.43|17286.43|17404.78|17284.78|10
1649089480000|2022-04-04 16:24:40|17406.03|17286.03|17408.4|17288.4|17408.49|17288.49|17406.03|17286.03|9
1649089490000|2022-04-04 16:24:50|17408.51|17288.51|17408.5|17288.5|17408.81|17288.81|17408.35|17288.35|10
1649089500000|2022-04-04 16:25:00|17407.71|17287.71|17407.91|17287.91|17408.22|17288.22|17407.71|17287.71|9
1649089510000|2022-04-04 16:25:10|17407.85|17287.85|17408.43|17288.43|17408.63|17288.63|17407.04|17287.04|10
1649089520000|2022-04-04 16:25:20|17407.94|17287.94|17406.83|17286.83|17408.13|17288.13|17406.74|17286.74|10
1649089530000|2022-04-04 16:25:30|17406.57|17286.57|17402.42|17282.42|17406.57|17286.57|17402.42|17282.42|9
1649089540000|2022-04-04 16:25:40|17401.69|17281.69|17401.56|17281.56|17402.3|17282.3|17401.56|17281.56|10
1649089550000|2022-04-04 16:25:50|17401.65|17281.65|17400.74|17280.74|17401.65|17281.65|17400.46|17280.46|10
1649089560000|2022-04-04 16:26:00|17400.97|17280.97|17404.64|17284.64|17404.64|17284.64|17400.97|17280.97|10
1649089570000|2022-04-04 16:26:10|17404.71|17284.71|17405.42|17285.42|17405.53|17285.53|17404.71|17284.71|8
1649089580000|2022-04-04 16:26:20|17405.31|17285.31|17410.45|17290.45|17410.45|17290.45|17405.31|17285.31|10
1649089590000|2022-04-04 16:26:30|17410.79|17290.79|17410.69|17290.69|17412.26|17292.26|17410.69|17290.69|10
1649089600000|2022-04-04 16:26:40|17410.27|17290.27|17404.99|17284.99|17410.27|17290.27|17404.99|17284.99|9
1649089610000|2022-04-04 16:26:50|17404.54|17284.54|17402.19|17282.19|17404.54|17284.54|17402.19|17282.19|10
1649089620000|2022-04-04 16:27:00|17402.05|17282.05|17398.93|17278.93|17402.06|17282.06|17398.93|17278.93|10
1649089630000|2022-04-04 16:27:10|17398.92|17278.92|17398.19|17278.19|17399.8|17279.8|17398.19|17278.19|10
1649089640000|2022-04-04 16:27:20|17397.73|17277.73|17398.78|17278.78|17399.55|17279.55|17397.73|17277.73|10
1649089650000|2022-04-04 16:27:30|17398.64|17278.64|17399.26|17279.26|17399.71|17279.71|17398.62|17278.62|9
1649089660000|2022-04-04 16:27:40|17399.52|17279.52|17399.77|17279.77|17400.23|17280.23|17399.27|17279.27|10
1649089670000|2022-04-04 16:27:50|17400.09|17280.09|17399.48|17279.48|17400.09|17280.09|17399.25|17279.25|10
1649089680000|2022-04-04 16:28:00|17399|17279|17398.22|17278.22|17399|17279|17397.75|17277.75|10
1649089690000|2022-04-04 16:28:10|17398.65|17278.65|17398.49|17278.49|17398.65|17278.65|17397.68|17277.68|10
1649089700000|2022-04-04 16:28:20|17398.41|17278.41|17397.21|17277.21|17398.41|17278.41|17397.12|17277.12|9
1649089710000|2022-04-04 16:28:30|17396.76|17276.76|17397.36|17277.36|17397.45|17277.45|17396.5|17276.5|10
1649089720000|2022-04-04 16:28:40|17396.97|17276.97|17395.65|17275.65|17396.97|17276.97|17395.42|17275.42|10
1649089730000|2022-04-04 16:28:50|17395.62|17275.62|17394.33|17274.33|17395.68|17275.68|17394.17|17274.17|10
1649089740000|2022-04-04 16:29:00|17393.91|17273.91|17395.03|17275.03|17395.08|17275.08|17393.91|17273.91|10
1649089750000|2022-04-04 16:29:10|17395.24|17275.24|17394.75|17274.75|17395.78|17275.78|17394.75|17274.75|10
1649089760000|2022-04-04 16:29:20|17394.88|17274.88|17393.48|17273.48|17395.19|17275.19|17393.45|17273.45|10
1649089770000|2022-04-04 16:29:30|17393.27|17273.27|17392.9|17272.9|17393.66|17273.66|17392.45|17272.45|10
1649089780000|2022-04-04 16:29:40|17392.93|17272.93|17393.13|17273.13|17393.3|17273.3|17392.93|17272.93|10
1649089790000|2022-04-04 16:29:50|17392.73|17272.73|17392.33|17272.33|17392.73|17272.73|17391.35|17271.35|10
1649089800000|2022-04-04 16:30:00|17392.3|17272.3|17391.35|17271.35|17392.3|17272.3|17391.35|17271.35|10
1649089810000|2022-04-04 16:30:10|17391.31|17271.31|17391|17271|17391.39|17271.39|17391|17271|10
1649089820000|2022-04-04 16:30:20|17391.39|17271.39|17393.67|17273.67|17393.67|17273.67|17391.39|17271.39|10
1649089830000|2022-04-04 16:30:30|17393.74|17273.74|17395.83|17275.83|17395.93|17275.93|17393.74|17273.74|10
1649089840000|2022-04-04 16:30:40|17395.96|17275.96|17399.72|17279.72|17399.72|17279.72|17395.96|17275.96|10
1649089850000|2022-04-04 16:30:50|17399.52|17279.52|17402.85|17282.85|17402.85|17282.85|17399.52|17279.52|10
1649089860000|2022-04-04 16:31:00|17402.79|17282.79|17402.57|17282.57|17403.18|17283.18|17402.57|17282.57|10
1649089870000|2022-04-04 16:31:10|17402.52|17282.52|17404.34|17284.34|17404.34|17284.34|17402.13|17282.13|10
1649089880000|2022-04-04 16:31:20|17404.37|17284.37|17405.41|17285.41|17405.41|17285.41|17404.36|17284.36|9
1649089890000|2022-04-04 16:31:30|17405.54|17285.54|17407.43|17287.43|17407.43|17287.43|17405.35|17285.35|10
1649089900000|2022-04-04 16:31:40|17407.25|17287.25|17407.07|17287.07|17407.58|17287.58|17407.07|17287.07|9
1649089910000|2022-04-04 16:31:50|17406.93|17286.93|17407.54|17287.54|17407.54|17287.54|17406.32|17286.32|9
1649089920000|2022-04-04 16:32:00|17407.91|17287.91|17409.32|17289.32|17409.32|17289.32|17407.85|17287.85|10
1649089930000|2022-04-04 16:32:10|17409.44|17289.44|17409.34|17289.34|17409.72|17289.72|17409.34|17289.34|10
1649089940000|2022-04-04 16:32:20|17409.48|17289.48|17410|17290|17410.19|17290.19|17409.19|17289.19|10
1649089950000|2022-04-04 16:32:30|17410.03|17290.03|17409.26|17289.26|17410.75|17290.75|17409.1|17289.1|9
1649089960000|2022-04-04 16:32:40|17411.22|17291.22|17411.12|17291.12|17411.75|17291.75|17411.07|17291.07|10
1649089970000|2022-04-04 16:32:50|17411.17|17291.17|17410.94|17290.94|17411.54|17291.54|17410.94|17290.94|10
1649089980000|2022-04-04 16:33:00|17410.38|17290.38|17410.82|17290.82|17410.98|17290.98|17410.32|17290.32|10
1649089990000|2022-04-04 16:33:10|17410.87|17290.87|17411.19|17291.19|17411.36|17291.36|17410.84|17290.84|10
1649090000000|2022-04-04 16:33:20|17411.4|17291.4|17412.42|17292.42|17413.44|17293.44|17411.4|17291.4|10
1649090010000|2022-04-04 16:33:30|17412.61|17292.61|17414.06|17294.06|17414.06|17294.06|17412.53|17292.53|10
1649090020000|2022-04-04 16:33:40|17415.05|17295.05|17416.95|17296.95|17416.95|17296.95|17415.05|17295.05|10
1649090030000|2022-04-04 16:33:50|17416.49|17296.49|17418.4|17298.4|17418.49|17298.49|17415.9|17295.9|10
1649090040000|2022-04-04 16:34:00|17418.51|17298.51|17419.36|17299.36|17419.38|17299.38|17418.28|17298.28|10
1649090050000|2022-04-04 16:34:10|17419.59|17299.59|17422.18|17302.18|17422.81|17302.81|17419.59|17299.59|9
1649090060000|2022-04-04 16:34:20|17423.29|17303.29|17424.62|17304.62|17424.62|17304.62|17422.98|17302.98|10
1649090070000|2022-04-04 16:34:30|17424.4|17304.4|17422.77|17302.77|17424.4|17304.4|17422.65|17302.65|10
1649090080000|2022-04-04 16:34:40|17422.62|17302.62|17422.23|17302.23|17422.63|17302.63|17421.97|17301.97|10
1649090090000|2022-04-04 16:34:50|17422.22|17302.22|17419.85|17299.85|17422.22|17302.22|17419.85|17299.85|9
1649090100000|2022-04-04 16:35:00|17418.41|17298.41|17414.84|17294.84|17418.41|17298.41|17414.84|17294.84|10
1649090110000|2022-04-04 16:35:10|17414.71|17294.71|17412.55|17292.55|17415.09|17295.09|17412.55|17292.55|10
1649090120000|2022-04-04 16:35:20|17410.74|17290.74|17407.15|17287.15|17410.74|17290.74|17407.15|17287.15|10
1649090130000|2022-04-04 16:35:30|17406.96|17286.96|17404.52|17284.52|17407.32|17287.32|17404.52|17284.52|9
1649090140000|2022-04-04 16:35:40|17404.35|17284.35|17398.52|17278.52|17404.35|17284.35|17398.52|17278.52|10
1649090150000|2022-04-04 16:35:50|17398.56|17278.56|17396.82|17276.82|17398.98|17278.98|17396.82|17276.82|9
1649090160000|2022-04-04 16:36:00|17396.62|17276.62|17391.16|17271.16|17396.62|17276.62|17391.16|17271.16|10
1649090170000|2022-04-04 16:36:10|17392.34|17272.34|17387.3|17267.3|17392.34|17272.34|17387.3|17267.3|10
1649090180000|2022-04-04 16:36:20|17386.16|17266.16|17384.99|17264.99|17386.29|17266.29|17383.87|17263.87|10
1649090190000|2022-04-04 16:36:30|17383.72|17263.72|17382.24|17262.24|17383.84|17263.84|17382.24|17262.24|10
1649090200000|2022-04-04 16:36:40|17381.29|17261.29|17376.57|17256.57|17381.29|17261.29|17376.57|17256.57|10
1649090210000|2022-04-04 16:36:50|17375.88|17255.88|17374.68|17254.68|17375.88|17255.88|17373.78|17253.78|10
1649090220000|2022-04-04 16:37:00|17374.91|17254.91|17377.52|17257.52|17377.52|17257.52|17374.91|17254.91|10
1649090230000|2022-04-04 16:37:10|17378.81|17258.81|17379.09|17259.09|17379.09|17259.09|17378.15|17258.15|10
1649090240000|2022-04-04 16:37:20|17379.47|17259.47|17383.63|17263.63|17383.63|17263.63|17379.47|17259.47|10
1649090250000|2022-04-04 16:37:30|17383.58|17263.58|17387.07|17267.07|17387.07|17267.07|17383.58|17263.58|9
1649090260000|2022-04-04 16:37:40|17387.24|17267.24|17390.97|17270.97|17391.04|17271.04|17387.24|17267.24|10
1649090270000|2022-04-04 16:37:50|17390.96|17270.96|17394|17274|17394.82|17274.82|17390.96|17270.96|10
1649090280000|2022-04-04 16:38:00|17393.87|17273.87|17394.34|17274.34|17394.34|17274.34|17393.67|17273.67|9
1649090290000|2022-04-04 16:38:10|17394.94|17274.94|17396.05|17276.05|17396.05|17276.05|17394.94|17274.94|9
1649090300000|2022-04-04 16:38:20|17395.87|17275.87|17397.72|17277.72|17397.72|17277.72|17395.57|17275.57|10
1649090310000|2022-04-04 16:38:30|17398.99|17278.99|17398.34|17278.34|17399.35|17279.35|17396.91|17276.91|10
1649090320000|2022-04-04 16:38:40|17397.29|17277.29|17396.47|17276.47|17397.81|17277.81|17396.47|17276.47|10
1649090330000|2022-04-04 16:38:50|17396.24|17276.24|17393.9|17273.9|17396.24|17276.24|17393.89|17273.89|9
1649090340000|2022-04-04 16:39:00|17394.43|17274.43|17392.52|17272.52|17394.43|17274.43|17392.52|17272.52|9
1649090350000|2022-04-04 16:39:10|17392.06|17272.06|17387.08|17267.08|17392.06|17272.06|17387.08|17267.08|9
1649090360000|2022-04-04 16:39:20|17386.57|17266.57|17382.41|17262.41|17386.57|17266.57|17382.41|17262.41|10
1649090370000|2022-04-04 16:39:30|17381.83|17261.83|17380.2|17260.2|17381.83|17261.83|17380.2|17260.2|10
1649090380000|2022-04-04 16:39:40|17380.31|17260.31|17382.58|17262.58|17382.58|17262.58|17379.52|17259.52|10
1649090390000|2022-04-04 16:39:50|17383.2|17263.2|17388.27|17268.27|17388.31|17268.31|17383.2|17263.2|10
1649090400000|2022-04-04 16:40:00|17388.82|17268.82|17389.53|17269.53|17390.03|17270.03|17388.77|17268.77|10
1649090410000|2022-04-04 16:40:10|17389.43|17269.43|17390.7|17270.7|17390.7|17270.7|17389.33|17269.33|10
1649090420000|2022-04-04 16:40:20|17391.26|17271.26|17394.03|17274.03|17394.53|17274.53|17391.26|17271.26|10
1649090430000|2022-04-04 16:40:30|17394.56|17274.56|17395.23|17275.23|17396.4|17276.4|17394.56|17274.56|10
1649090440000|2022-04-04 16:40:40|17394.88|17274.88|17394.57|17274.57|17394.88|17274.88|17394.1|17274.1|10
1649090450000|2022-04-04 16:40:50|17394.36|17274.36|17393.74|17273.74|17394.36|17274.36|17393.48|17273.48|10
1649090460000|2022-04-04 16:41:00|17394.14|17274.14|17393.18|17273.18|17394.59|17274.59|17393.18|17273.18|10
1649090470000|2022-04-04 16:41:10|17392.22|17272.22|17386.67|17266.67|17392.22|17272.22|17386.67|17266.67|10
1649090480000|2022-04-04 16:41:20|17386.54|17266.54|17385.85|17265.85|17387.03|17267.03|17385.82|17265.82|10
1649090490000|2022-04-04 16:41:30|17385.93|17265.93|17383.08|17263.08|17385.93|17265.93|17383.08|17263.08|9
1649090500000|2022-04-04 16:41:40|17383.16|17263.16|17381.64|17261.64|17383.94|17263.94|17381.64|17261.64|10
1649090510000|2022-04-04 16:41:50|17381.37|17261.37|17381.93|17261.93|17382.13|17262.13|17381.37|17261.37|10
1649090520000|2022-04-04 16:42:00|17382.06|17262.06|17378.05|17258.05|17382.1|17262.1|17377.92|17257.92|10
1649090530000|2022-04-04 16:42:10|17378.01|17258.01|17375.28|17255.28|17378.31|17258.31|17375.28|17255.28|10
1649090540000|2022-04-04 16:42:20|17375.58|17255.58|17375.23|17255.23|17375.87|17255.87|17374.88|17254.88|10
1649090550000|2022-04-04 16:42:30|17374.88|17254.88|17369.93|17249.93|17374.88|17254.88|17368.95|17248.95|10
1649090560000|2022-04-04 16:42:40|17369.97|17249.97|17368.47|17248.47|17369.97|17249.97|17368.22|17248.22|9
1649090570000|2022-04-04 16:42:50|17367.73|17247.73|17367.52|17247.52|17368.98|17248.98|17367.17|17247.17|10
1649090580000|2022-04-04 16:43:00|17367.26|17247.26|17366.92|17246.92|17367.66|17247.66|17366.09|17246.09|9
1649090590000|2022-04-04 16:43:10|17366.86|17246.86|17364.61|17244.61|17367.22|17247.22|17364.61|17244.61|10
1649090600000|2022-04-04 16:43:20|17364.63|17244.63|17363.24|17243.24|17364.67|17244.67|17363.24|17243.24|10
1649090610000|2022-04-04 16:43:30|17363.06|17243.06|17359.51|17239.51|17363.06|17243.06|17359.29|17239.29|10
1649090620000|2022-04-04 16:43:40|17359.63|17239.63|17357.54|17237.54|17359.69|17239.69|17357.36|17237.36|10
1649090630000|2022-04-04 16:43:50|17357.83|17237.83|17357.39|17237.39|17358.15|17238.15|17357.05|17237.05|10
1649090640000|2022-04-04 16:44:00|17357.9|17237.9|17356.93|17236.93|17357.99|17237.99|17356.93|17236.93|10
1649090650000|2022-04-04 16:44:10|17356.67|17236.67|17353.6|17233.6|17356.67|17236.67|17353.05|17233.05|10
1649090660000|2022-04-04 16:44:20|17354.09|17234.09|17353.54|17233.54|17355.4|17235.4|17353.54|17233.54|8
1649090670000|2022-04-04 16:44:30|17353.55|17233.55|17356.78|17236.78|17357.26|17237.26|17353.29|17233.29|10
1649090680000|2022-04-04 16:44:40|17357.02|17237.02|17359.06|17239.06|17359.06|17239.06|17357.02|17237.02|10
1649090690000|2022-04-04 16:44:50|17359.3|17239.3|17362.16|17242.16|17362.16|17242.16|17359.3|17239.3|10
1649090700000|2022-04-04 16:45:00|17362.14|17242.14|17361.74|17241.74|17362.18|17242.18|17361.74|17241.74|10
1649090710000|2022-04-04 16:45:10|17362.06|17242.06|17363.64|17243.64|17363.64|17243.64|17360.87|17240.87|10
1649090720000|2022-04-04 16:45:20|17363.85|17243.85|17371.02|17251.02|17371.02|17251.02|17363.85|17243.85|10
1649090730000|2022-04-04 16:45:30|17371.39|17251.39|17374.15|17254.15|17374.15|17254.15|17371.39|17251.39|10
1649090740000|2022-04-04 16:45:40|17374.45|17254.45|17381.12|17261.12|17381.12|17261.12|17374.45|17254.45|10
1649090750000|2022-04-04 16:45:50|17381.71|17261.71|17383.19|17263.19|17383.37|17263.37|17381.71|17261.71|10
1649090760000|2022-04-04 16:46:00|17383.09|17263.09|17387.45|17267.45|17387.45|17267.45|17383.09|17263.09|10
1649090770000|2022-04-04 16:46:10|17387.71|17267.71|17387.22|17267.22|17388.04|17268.04|17386.97|17266.97|10
1649090780000|2022-04-04 16:46:20|17387.29|17267.29|17388.74|17268.74|17388.99|17268.99|17387.29|17267.29|10
1649090790000|2022-04-04 16:46:30|17388.49|17268.49|17388.6|17268.6|17388.6|17268.6|17386.56|17266.56|10
1649090800000|2022-04-04 16:46:40|17389.58|17269.58|17391.18|17271.18|17391.18|17271.18|17388.81|17268.81|10
1649090810000|2022-04-04 16:46:50|17392.14|17272.14|17395.29|17275.29|17395.29|17275.29|17392.14|17272.14|9
1649090820000|2022-04-04 16:47:00|17395.08|17275.08|17398.1|17278.1|17398.69|17278.69|17395.08|17275.08|10
1649090830000|2022-04-04 16:47:10|17397.98|17277.98|17401.33|17281.33|17401.33|17281.33|17397.98|17277.98|10
1649090840000|2022-04-04 16:47:20|17401.39|17281.39|17402.12|17282.12|17402.56|17282.56|17401.39|17281.39|10
1649090850000|2022-04-04 16:47:30|17403.26|17283.26|17404.81|17284.81|17404.81|17284.81|17403.26|17283.26|10
1649090860000|2022-04-04 16:47:40|17404.93|17284.93|17406.99|17286.99|17407.19|17287.19|17403.76|17283.76|10
1649090870000|2022-04-04 16:47:50|17407.51|17287.51|17410.57|17290.57|17410.82|17290.82|17407.51|17287.51|10
1649090880000|2022-04-04 16:48:00|17410.56|17290.56|17418.76|17298.76|17418.76|17298.76|17410.56|17290.56|10
1649090890000|2022-04-04 16:48:10|17418.81|17298.81|17420.39|17300.39|17420.39|17300.39|17418.81|17298.81|10
1649090900000|2022-04-04 16:48:20|17420.28|17300.28|17420.01|17300.01|17420.63|17300.63|17420.01|17300.01|9
1649090910000|2022-04-04 16:48:30|17419.59|17299.59|17418.03|17298.03|17419.63|17299.63|17417.63|17297.63|10
1649090920000|2022-04-04 16:48:40|17418.37|17298.37|17419.11|17299.11|17419.11|17299.11|17418.37|17298.37|10
1649090930000|2022-04-04 16:48:50|17419.06|17299.06|17419.53|17299.53|17419.8|17299.8|17419.06|17299.06|8
1649090940000|2022-04-04 16:49:00|17419.44|17299.44|17419.99|17299.99|17419.99|17299.99|17419.38|17299.38|9
1649090950000|2022-04-04 16:49:10|17420.06|17300.06|17418.37|17298.37|17420.06|17300.06|17418.17|17298.17|10
1649090960000|2022-04-04 16:49:20|17417.76|17297.76|17416.69|17296.69|17417.94|17297.94|17416.58|17296.58|10
1649090970000|2022-04-04 16:49:30|17416.85|17296.85|17415.51|17295.51|17417.51|17297.51|17415.51|17295.51|10
1649090980000|2022-04-04 16:49:40|17415.5|17295.5|17416.14|17296.14|17416.32|17296.32|17415.5|17295.5|10
1649090990000|2022-04-04 16:49:50|17416.35|17296.35|17414.77|17294.77|17416.43|17296.43|17414.77|17294.77|9
1649091000000|2022-04-04 16:50:00|17414.98|17294.98|17416.42|17296.42|17416.55|17296.55|17414.98|17294.98|10
1649091010000|2022-04-04 16:50:10|17416.07|17296.07|17415.82|17295.82|17416.33|17296.33|17415.77|17295.77|10
1649091020000|2022-04-04 16:50:20|17415.71|17295.71|17413.7|17293.7|17416.31|17296.31|17413.7|17293.7|10
1649091030000|2022-04-04 16:50:30|17413.87|17293.87|17410.85|17290.85|17414.17|17294.17|17410.85|17290.85|10
1649091040000|2022-04-04 16:50:40|17410.37|17290.37|17410.62|17290.62|17411.05|17291.05|17409.69|17289.69|10
1649091050000|2022-04-04 16:50:50|17410.91|17290.91|17411.68|17291.68|17412.66|17292.66|17410.91|17290.91|10
1649091060000|2022-04-04 16:51:00|17411.85|17291.85|17410.34|17290.34|17411.85|17291.85|17410.34|17290.34|10
1649091070000|2022-04-04 16:51:10|17410.36|17290.36|17409.92|17289.92|17410.71|17290.71|17409.78|17289.78|8
1649091080000|2022-04-04 16:51:20|17409.81|17289.81|17408.89|17288.89|17409.96|17289.96|17408.75|17288.75|10
1649091090000|2022-04-04 16:51:30|17408.95|17288.95|17406.88|17286.88|17408.95|17288.95|17406.88|17286.88|8
1649091100000|2022-04-04 16:51:40|17406.72|17286.72|17408.3|17288.3|17408.3|17288.3|17406.72|17286.72|10
1649091110000|2022-04-04 16:51:50|17408.58|17288.58|17409.14|17289.14|17409.14|17289.14|17408.11|17288.11|10
1649091120000|2022-04-04 16:52:00|17409.22|17289.22|17413.81|17293.81|17413.81|17293.81|17409.22|17289.22|10
1649091130000|2022-04-04 16:52:10|17414.11|17294.11|17417.16|17297.16|17417.16|17297.16|17414.11|17294.11|8
1649091140000|2022-04-04 16:52:20|17417.26|17297.26|17419.97|17299.97|17419.97|17299.97|17417.26|17297.26|10
1649091150000|2022-04-04 16:52:30|17420.23|17300.23|17419.17|17299.17|17420.92|17300.92|17419.17|17299.17|9
1649091160000|2022-04-04 16:52:40|17419.03|17299.03|17417.6|17297.6|17419.07|17299.07|17416.83|17296.83|9
1649091170000|2022-04-04 16:52:50|17417.09|17297.09|17416.55|17296.55|17417.18|17297.18|17416.38|17296.38|10
1649091180000|2022-04-04 16:53:00|17416.19|17296.19|17416.55|17296.55|17416.94|17296.94|17416.05|17296.05|10
1649091190000|2022-04-04 16:53:10|17416.58|17296.58|17415.58|17295.58|17416.58|17296.58|17415.49|17295.49|10
1649091200000|2022-04-04 16:53:20|17416.24|17296.24|17415.94|17295.94|17416.24|17296.24|17415.63|17295.63|10
1649091210000|2022-04-04 16:53:30|17415.78|17295.78|17415.21|17295.21|17416.7|17296.7|17414.99|17294.99|10
1649091220000|2022-04-04 16:53:40|17415.23|17295.23|17417.21|17297.21|17417.27|17297.27|17415.02|17295.02|10
1649091230000|2022-04-04 16:53:50|17417.03|17297.03|17419.06|17299.06|17419.06|17299.06|17417.03|17297.03|10
1649091240000|2022-04-04 16:54:00|17418.77|17298.77|17418.69|17298.69|17419.21|17299.21|17417.64|17297.64|10
1649091250000|2022-04-04 16:54:10|17418.68|17298.68|17417.01|17297.01|17418.7|17298.7|17416.91|17296.91|10
1649091260000|2022-04-04 16:54:20|17416.85|17296.85|17420.15|17300.15|17420.15|17300.15|17416.51|17296.51|10
1649091270000|2022-04-04 16:54:30|17420.38|17300.38|17422.23|17302.23|17422.43|17302.43|17420.38|17300.38|10
1649091280000|2022-04-04 16:54:40|17422.43|17302.43|17422.69|17302.69|17423.15|17303.15|17422.43|17302.43|10
1649091290000|2022-04-04 16:54:50|17422.93|17302.93|17420.74|17300.74|17423.12|17303.12|17420.74|17300.74|10
1649091300000|2022-04-04 16:55:00|17420.88|17300.88|17415.33|17295.33|17420.88|17300.88|17415.33|17295.33|10
1649091310000|2022-04-04 16:55:10|17414.33|17294.33|17412.44|17292.44|17414.45|17294.45|17412.44|17292.44|10
1649091320000|2022-04-04 16:55:20|17411.73|17291.73|17409.35|17289.35|17411.9|17291.9|17409.35|17289.35|10
1649091330000|2022-04-04 16:55:30|17409.2|17289.2|17409.87|17289.87|17409.87|17289.87|17409.2|17289.2|10
1649091340000|2022-04-04 16:55:40|17409.78|17289.78|17412.07|17292.07|17412.07|17292.07|17409.78|17289.78|10
1649091350000|2022-04-04 16:55:50|17412.71|17292.71|17410.16|17290.16|17412.86|17292.86|17410.03|17290.03|10
1649091360000|2022-04-04 16:56:00|17410.32|17290.32|17411.06|17291.06|17411.06|17291.06|17410.31|17290.31|10
1649091370000|2022-04-04 16:56:10|17411.24|17291.24|17411.58|17291.58|17412.71|17292.71|17411.13|17291.13|10
1649091380000|2022-04-04 16:56:20|17411.48|17291.48|17408.86|17288.86|17411.48|17291.48|17408.86|17288.86|10
1649091390000|2022-04-04 16:56:30|17408.69|17288.69|17409.44|17289.44|17409.7|17289.7|17408|17288|10
1649091400000|2022-04-04 16:56:40|17409.97|17289.97|17413.4|17293.4|17413.4|17293.4|17409.97|17289.97|10
1649091410000|2022-04-04 16:56:50|17413.33|17293.33|17414.54|17294.54|17414.54|17294.54|17413.33|17293.33|9
1649091420000|2022-04-04 16:57:00|17414.45|17294.45|17412.62|17292.62|17414.45|17294.45|17412.62|17292.62|10
1649091430000|2022-04-04 16:57:10|17411.85|17291.85|17409.56|17289.56|17411.85|17291.85|17409.56|17289.56|10
1649091440000|2022-04-04 16:57:20|17409.57|17289.57|17409.68|17289.68|17409.79|17289.79|17408.86|17288.86|10
1649091450000|2022-04-04 16:57:30|17410.09|17290.09|17412.94|17292.94|17412.94|17292.94|17410.09|17290.09|9
1649091460000|2022-04-04 16:57:40|17413.09|17293.09|17413.67|17293.67|17413.74|17293.74|17412.83|17292.83|10
1649091470000|2022-04-04 16:57:50|17413.07|17293.07|17414.64|17294.64|17414.79|17294.79|17413.07|17293.07|10
1649091480000|2022-04-04 16:58:00|17414.34|17294.34|17415.9|17295.9|17415.9|17295.9|17414.23|17294.23|10
1649091490000|2022-04-04 16:58:10|17415.77|17295.77|17417.33|17297.33|17417.33|17297.33|17415.77|17295.77|9
1649091500000|2022-04-04 16:58:20|17417.54|17297.54|17418.19|17298.19|17419.73|17299.73|17417.22|17297.22|10
1649091510000|2022-04-04 16:58:30|17418.21|17298.21|17417.56|17297.56|17419.71|17299.71|17417.56|17297.56|10
1649091520000|2022-04-04 16:58:40|17417.3|17297.3|17417.16|17297.16|17417.69|17297.69|17416.86|17296.86|10
1649091530000|2022-04-04 16:58:50|17417.36|17297.36|17417.23|17297.23|17417.79|17297.79|17417.1|17297.1|10
1649091540000|2022-04-04 16:59:00|17417.16|17297.16|17416.5|17296.5|17417.16|17297.16|17416.35|17296.35|9
1649091550000|2022-04-04 16:59:10|17416.58|17296.58|17414.76|17294.76|17417.28|17297.28|17414.76|17294.76|10
1649091560000|2022-04-04 16:59:20|17414.6|17294.6|17412.64|17292.64|17414.74|17294.74|17412.57|17292.57|10
1649091570000|2022-04-04 16:59:30|17412.35|17292.35|17410.71|17290.71|17412.35|17292.35|17410.63|17290.63|10
1649091580000|2022-04-04 16:59:40|17410.51|17290.51|17408.42|17288.42|17410.51|17290.51|17408.42|17288.42|10
1649091590000|2022-04-04 16:59:50|17408.5|17288.5|17407.32|17287.32|17408.5|17288.5|17406.68|17286.68|10
1649091600000|2022-04-04 17:00:00|17406.89|17286.89|17405.89|17285.89|17406.89|17286.89|17405.32|17285.32|10
1649091610000|2022-04-04 17:00:10|17405.64|17285.64|17408.39|17288.39|17408.39|17288.39|17405.64|17285.64|10
1649091620000|2022-04-04 17:00:20|17407.78|17287.78|17406.29|17286.29|17408.19|17288.19|17405.57|17285.57|10
1649091630000|2022-04-04 17:00:30|17406.67|17286.67|17408.78|17288.78|17408.78|17288.78|17406.67|17286.67|10
1649091640000|2022-04-04 17:00:40|17408.95|17288.95|17410.28|17290.28|17410.31|17290.31|17408.95|17288.95|9
1649091650000|2022-04-04 17:00:50|17410.65|17290.65|17411.12|17291.12|17411.72|17291.72|17410.65|17290.65|10
1649091660000|2022-04-04 17:01:00|17411.24|17291.24|17412.26|17292.26|17412.26|17292.26|17411.24|17291.24|10
1649091670000|2022-04-04 17:01:10|17412.63|17292.63|17412.18|17292.18|17412.63|17292.63|17412.18|17292.18|10
1649091680000|2022-04-04 17:01:20|17412.19|17292.19|17410.29|17290.29|17412.6|17292.6|17410.29|17290.29|10
1649091690000|2022-04-04 17:01:30|17410.46|17290.46|17413.03|17293.03|17413.03|17293.03|17410.43|17290.43|10
1649091700000|2022-04-04 17:01:40|17412.47|17292.47|17412.8|17292.8|17413.48|17293.48|17412.47|17292.47|10
1649091710000|2022-04-04 17:01:50|17412.6|17292.6|17413.53|17293.53|17413.53|17293.53|17412.6|17292.6|10
1649091720000|2022-04-04 17:02:00|17413.73|17293.73|17413.9|17293.9|17413.98|17293.98|17413.58|17293.58|10
1649091730000|2022-04-04 17:02:10|17413.95|17293.95|17414.77|17294.77|17414.9|17294.9|17413.95|17293.95|10
1649091740000|2022-04-04 17:02:20|17414.93|17294.93|17414.53|17294.53|17414.93|17294.93|17414.13|17294.13|10
1649091750000|2022-04-04 17:02:30|17414.32|17294.32|17414.12|17294.12|17414.32|17294.32|17413.81|17293.81|10
1649091760000|2022-04-04 17:02:40|17414.16|17294.16|17414.12|17294.12|17414.28|17294.28|17413.9|17293.9|10
1649091770000|2022-04-04 17:02:50|17414.11|17294.11|17415.93|17295.93|17415.93|17295.93|17413.78|17293.78|10
1649091780000|2022-04-04 17:03:00|17415.96|17295.96|17417.05|17297.05|17417.05|17297.05|17415.91|17295.91|10
1649091790000|2022-04-04 17:03:10|17417|17297|17413.6|17293.6|17417.02|17297.02|17413.6|17293.6|10
1649091800000|2022-04-04 17:03:20|17412.04|17292.04|17412.68|17292.68|17412.68|17292.68|17411.69|17291.69|10
1649091810000|2022-04-04 17:03:30|17412.39|17292.39|17411.27|17291.27|17412.39|17292.39|17411.27|17291.27|9
1649091820000|2022-04-04 17:03:40|17410.98|17290.98|17409.66|17289.66|17410.98|17290.98|17409.6|17289.6|9
1649091830000|2022-04-04 17:03:50|17409.67|17289.67|17405.97|17285.97|17410.5|17290.5|17405.97|17285.97|10
1649091840000|2022-04-04 17:04:00|17405.36|17285.36|17404.13|17284.13|17405.36|17285.36|17403.93|17283.93|10
1649091850000|2022-04-04 17:04:10|17404.23|17284.23|17404.01|17284.01|17404.49|17284.49|17403.38|17283.38|10
1649091860000|2022-04-04 17:04:20|17404.42|17284.42|17401.99|17281.99|17404.57|17284.57|17401.99|17281.99|9
1649091870000|2022-04-04 17:04:30|17402.08|17282.08|17400.88|17280.88|17402.72|17282.72|17400.88|17280.88|10
1649091880000|2022-04-04 17:04:40|17400.22|17280.22|17398.21|17278.21|17400.22|17280.22|17398.21|17278.21|9
1649091890000|2022-04-04 17:04:50|17397.08|17277.08|17395.5|17275.5|17397.26|17277.26|17395.49|17275.49|10
1649091900000|2022-04-04 17:05:00|17393.55|17273.55|17391.29|17271.29|17393.55|17273.55|17391.05|17271.05|10
1649091910000|2022-04-04 17:05:10|17391.57|17271.57|17388.92|17268.92|17391.69|17271.69|17388.92|17268.92|10
1649091920000|2022-04-04 17:05:20|17388.29|17268.29|17382.47|17262.47|17388.29|17268.29|17382.47|17262.47|10
1649091930000|2022-04-04 17:05:30|17381.94|17261.94|17381.99|17261.99|17382.28|17262.28|17381.26|17261.26|10
1649091940000|2022-04-04 17:05:40|17381.83|17261.83|17381|17261|17382.02|17262.02|17380.95|17260.95|10
1649091950000|2022-04-04 17:05:50|17379.64|17259.64|17375.56|17255.56|17379.74|17259.74|17375.56|17255.56|10
1649091960000|2022-04-04 17:06:00|17375.54|17255.54|17377.87|17257.87|17377.87|17257.87|17375.45|17255.45|10
1649091970000|2022-04-04 17:06:10|17377.86|17257.86|17380.77|17260.77|17380.77|17260.77|17377.86|17257.86|10
1649091980000|2022-04-04 17:06:20|17381.3|17261.3|17381.22|17261.22|17382.14|17262.14|17381.22|17261.22|9
1649091990000|2022-04-04 17:06:30|17381.09|17261.09|17380.5|17260.5|17381.1|17261.1|17380.11|17260.11|10
1649092000000|2022-04-04 17:06:40|17380.25|17260.25|17378.97|17258.97|17380.25|17260.25|17378.97|17258.97|10
1649092010000|2022-04-04 17:06:50|17378.91|17258.91|17379.5|17259.5|17379.58|17259.58|17378.91|17258.91|9
1649092020000|2022-04-04 17:07:00|17379.8|17259.8|17378.54|17258.54|17379.8|17259.8|17378.54|17258.54|9
1649092030000|2022-04-04 17:07:10|17378.44|17258.44|17379.21|17259.21|17379.21|17259.21|17378.23|17258.23|10
1649092040000|2022-04-04 17:07:20|17378.68|17258.68|17378.74|17258.74|17379.08|17259.08|17378.54|17258.54|10
1649092050000|2022-04-04 17:07:30|17378.79|17258.79|17379.69|17259.69|17380.73|17260.73|17378.79|17258.79|10
1649092060000|2022-04-04 17:07:40|17379.71|17259.71|17379.48|17259.48|17380.48|17260.48|17379.48|17259.48|9
1649092070000|2022-04-04 17:07:50|17379.35|17259.35|17376.95|17256.95|17379.38|17259.38|17376.95|17256.95|10
1649092080000|2022-04-04 17:08:00|17376.97|17256.97|17375.43|17255.43|17376.97|17256.97|17375.24|17255.24|10
1649092090000|2022-04-04 17:08:10|17375.4|17255.4|17375.19|17255.19|17375.4|17255.4|17374.64|17254.64|9
1649092100000|2022-04-04 17:08:20|17375.13|17255.13|17376.61|17256.61|17376.61|17256.61|17375.13|17255.13|10
1649092110000|2022-04-04 17:08:30|17376.98|17256.98|17377.05|17257.05|17377.46|17257.46|17376.75|17256.75|10
1649092120000|2022-04-04 17:08:40|17377.07|17257.07|17377.8|17257.8|17377.85|17257.85|17377.07|17257.07|10
1649092130000|2022-04-04 17:08:50|17378.44|17258.44|17378.38|17258.38|17379.51|17259.51|17378.07|17258.07|9
1649092140000|2022-04-04 17:09:00|17378.43|17258.43|17378.54|17258.54|17379.93|17259.93|17378.26|17258.26|10
1649092150000|2022-04-04 17:09:10|17378.71|17258.71|17376.95|17256.95|17378.71|17258.71|17376.72|17256.72|10
1649092160000|2022-04-04 17:09:20|17376.8|17256.8|17376.75|17256.75|17378.06|17258.06|17376.15|17256.15|10
1649092170000|2022-04-04 17:09:30|17376.92|17256.92|17377.55|17257.55|17377.61|17257.61|17376.92|17256.92|10
1649092180000|2022-04-04 17:09:40|17377.52|17257.52|17380.33|17260.33|17380.33|17260.33|17377.52|17257.52|10
1649092190000|2022-04-04 17:09:50|17380.87|17260.87|17381.08|17261.08|17381.91|17261.91|17380.62|17260.62|9
1649092200000|2022-04-04 17:10:00|17381.05|17261.05|17380.69|17260.69|17381.05|17261.05|17380.06|17260.06|10
1649092210000|2022-04-04 17:10:10|17380.58|17260.58|17381.93|17261.93|17381.98|17261.98|17380.55|17260.55|10
1649092220000|2022-04-04 17:10:20|17381.98|17261.98|17382.2|17262.2|17382.62|17262.62|17381.98|17261.98|10
1649092230000|2022-04-04 17:10:30|17382.07|17262.07|17383.88|17263.88|17383.88|17263.88|17382.07|17262.07|10
1649092240000|2022-04-04 17:10:40|17383.93|17263.93|17384.96|17264.96|17384.96|17264.96|17383.93|17263.93|9
1649092250000|2022-04-04 17:10:50|17385.5|17265.5|17388.86|17268.86|17388.86|17268.86|17385.17|17265.17|10
1649092260000|2022-04-04 17:11:00|17388.87|17268.87|17387.67|17267.67|17388.87|17268.87|17387.67|17267.67|9
1649092270000|2022-04-04 17:11:10|17387.74|17267.74|17386.91|17266.91|17387.86|17267.86|17386.91|17266.91|10
1649092280000|2022-04-04 17:11:20|17386.96|17266.96|17385.3|17265.3|17386.96|17266.96|17385.3|17265.3|10
1649092290000|2022-04-04 17:11:30|17385.55|17265.55|17384.95|17264.95|17385.71|17265.71|17384.89|17264.89|9
1649092300000|2022-04-04 17:11:40|17385.22|17265.22|17384.91|17264.91|17385.38|17265.38|17384.78|17264.78|10
1649092310000|2022-04-04 17:11:50|17384.99|17264.99|17384.74|17264.74|17385.09|17265.09|17384.74|17264.74|10
1649092320000|2022-04-04 17:12:00|17385.02|17265.02|17386.45|17266.45|17386.49|17266.49|17384.58|17264.58|9
1649092330000|2022-04-04 17:12:10|17387.16|17267.16|17388.46|17268.46|17389.12|17269.12|17387.16|17267.16|10
1649092340000|2022-04-04 17:12:20|17387.99|17267.99|17388.04|17268.04|17389.66|17269.66|17387.79|17267.79|10
1649092350000|2022-04-04 17:12:30|17388.09|17268.09|17386.57|17266.57|17388.26|17268.26|17386.51|17266.51|10
1649092360000|2022-04-04 17:12:40|17386.56|17266.56|17386.84|17266.84|17387.34|17267.34|17386.16|17266.16|10
1649092370000|2022-04-04 17:12:50|17386.61|17266.61|17390.04|17270.04|17390.04|17270.04|17386.61|17266.61|10
1649092380000|2022-04-04 17:13:00|17390.5|17270.5|17390.84|17270.84|17391.06|17271.06|17390.44|17270.44|10
1649092390000|2022-04-04 17:13:10|17392.13|17272.13|17394.63|17274.63|17395.02|17275.02|17392.13|17272.13|10
1649092400000|2022-04-04 17:13:20|17394.48|17274.48|17396.7|17276.7|17396.84|17276.84|17394.48|17274.48|10
1649092410000|2022-04-04 17:13:30|17397.16|17277.16|17398.6|17278.6|17399.02|17279.02|17397.16|17277.16|10
1649092420000|2022-04-04 17:13:40|17398.49|17278.49|17398.56|17278.56|17398.56|17278.56|17398.04|17278.04|9
1649092430000|2022-04-04 17:13:50|17398.58|17278.58|17399.56|17279.56|17399.57|17279.57|17398.55|17278.55|10
1649092440000|2022-04-04 17:14:00|17398.99|17278.99|17398.06|17278.06|17399.59|17279.59|17398.06|17278.06|10
1649092450000|2022-04-04 17:14:10|17397.39|17277.39|17399.8|17279.8|17399.8|17279.8|17397.39|17277.39|10
1649092460000|2022-04-04 17:14:20|17400.63|17280.63|17400.83|17280.83|17400.94|17280.94|17400.28|17280.28|10
1649092470000|2022-04-04 17:14:30|17400.79|17280.79|17402.71|17282.71|17402.81|17282.81|17400.79|17280.79|10
1649092480000|2022-04-04 17:14:40|17402.91|17282.91|17403.68|17283.68|17404.01|17284.01|17402.91|17282.91|10
1649092490000|2022-04-04 17:14:50|17403.94|17283.94|17404.71|17284.71|17404.93|17284.93|17403.94|17283.94|10
1649092500000|2022-04-04 17:15:00|17404.39|17284.39|17401.27|17281.27|17404.39|17284.39|17401.14|17281.14|10
1649092510000|2022-04-04 17:15:10|17401.36|17281.36|17403.26|17283.26|17403.33|17283.33|17401.2|17281.2|10
1649092520000|2022-04-04 17:15:20|17403.17|17283.17|17402.27|17282.27|17403.5|17283.5|17401.64|17281.64|9
1649092530000|2022-04-04 17:15:30|17401.17|17281.17|17400.37|17280.37|17401.17|17281.17|17400.07|17280.07|9
1649092540000|2022-04-04 17:15:40|17400.13|17280.13|17399.33|17279.33|17400.42|17280.42|17399.09|17279.09|9
1649092550000|2022-04-04 17:15:50|17398.9|17278.9|17397.09|17277.09|17399.22|17279.22|17397.01|17277.01|9
1649092560000|2022-04-04 17:16:00|17397.06|17277.06|17394.87|17274.87|17397.06|17277.06|17394.87|17274.87|10
1649092570000|2022-04-04 17:16:10|17394.9|17274.9|17393.11|17273.11|17395.21|17275.21|17392.95|17272.95|9
1649092580000|2022-04-04 17:16:20|17393.15|17273.15|17393.95|17273.95|17393.95|17273.95|17393.02|17273.02|10
1649092590000|2022-04-04 17:16:30|17394.83|17274.83|17397.89|17277.89|17397.89|17277.89|17394.83|17274.83|10
1649092600000|2022-04-04 17:16:40|17398.94|17278.94|17401.12|17281.12|17401.12|17281.12|17398.94|17278.94|10
1649092610000|2022-04-04 17:16:50|17401.57|17281.57|17402.07|17282.07|17402.07|17282.07|17401.53|17281.53|9
1649092620000|2022-04-04 17:17:00|17402.76|17282.76|17402.92|17282.92|17403.48|17283.48|17402.76|17282.76|10
1649092630000|2022-04-04 17:17:10|17402.89|17282.89|17403.05|17283.05|17403.05|17283.05|17402.81|17282.81|9
1649092640000|2022-04-04 17:17:20|17402.9|17282.9|17405.3|17285.3|17405.3|17285.3|17402.81|17282.81|8
1649092650000|2022-04-04 17:17:30|17405.28|17285.28|17407.43|17287.43|17407.67|17287.67|17405.28|17285.28|10
1649092660000|2022-04-04 17:17:40|17407.65|17287.65|17408.64|17288.64|17408.64|17288.64|17407.34|17287.34|9
1649092670000|2022-04-04 17:17:50|17408.7|17288.7|17407.33|17287.33|17409.15|17289.15|17407.33|17287.33|10
1649092680000|2022-04-04 17:18:00|17406.76|17286.76|17409.02|17289.02|17409.02|17289.02|17406.76|17286.76|9
1649092690000|2022-04-04 17:18:10|17408.65|17288.65|17408.23|17288.23|17409.12|17289.12|17408.22|17288.22|9
1649092700000|2022-04-04 17:18:20|17408.26|17288.26|17410.94|17290.94|17410.94|17290.94|17408.26|17288.26|10
1649092710000|2022-04-04 17:18:30|17410.92|17290.92|17414.06|17294.06|17414.06|17294.06|17410.92|17290.92|10
1649092720000|2022-04-04 17:18:40|17413.99|17293.99|17415.75|17295.75|17415.75|17295.75|17413.99|17293.99|10
1649092730000|2022-04-04 17:18:50|17415.28|17295.28|17416.4|17296.4|17416.4|17296.4|17415.28|17295.28|10
1649092740000|2022-04-04 17:19:00|17416.47|17296.47|17415.28|17295.28|17416.47|17296.47|17415.28|17295.28|10
1649092750000|2022-04-04 17:19:10|17414.96|17294.96|17415.2|17295.2|17415.37|17295.37|17414.95|17294.95|10
1649092760000|2022-04-04 17:19:20|17415.36|17295.36|17415.69|17295.69|17415.69|17295.69|17414.9|17294.9|10
1649092770000|2022-04-04 17:19:30|17415.49|17295.49|17415.88|17295.88|17415.89|17295.89|17415.43|17295.43|9
1649092780000|2022-04-04 17:19:40|17415.73|17295.73|17416.51|17296.51|17416.59|17296.59|17415.73|17295.73|9
1649092790000|2022-04-04 17:19:50|17416.82|17296.82|17417.25|17297.25|17417.25|17297.25|17416.07|17296.07|10
1649092800000|2022-04-04 17:20:00|17419.69|17299.69|17420.73|17300.73|17421.8|17301.8|17419.69|17299.69|10
1649092810000|2022-04-04 17:20:10|17420.75|17300.75|17421.4|17301.4|17421.59|17301.59|17420.75|17300.75|10
1649092820000|2022-04-04 17:20:20|17421.42|17301.42|17421.01|17301.01|17421.69|17301.69|17420.82|17300.82|10
1649092830000|2022-04-04 17:20:30|17420.79|17300.79|17421.86|17301.86|17421.96|17301.96|17420.79|17300.79|10
1649092840000|2022-04-04 17:20:40|17422.28|17302.28|17422.2|17302.2|17422.68|17302.68|17421.58|17301.58|10
1649092850000|2022-04-04 17:20:50|17422.09|17302.09|17420.51|17300.51|17422.09|17302.09|17420.51|17300.51|10
1649092860000|2022-04-04 17:21:00|17420.04|17300.04|17418.07|17298.07|17420.04|17300.04|17417.81|17297.81|9
1649092870000|2022-04-04 17:21:10|17418.04|17298.04|17416.65|17296.65|17418.07|17298.07|17416.65|17296.65|10
1649092880000|2022-04-04 17:21:20|17416.24|17296.24|17416.63|17296.63|17417.35|17297.35|17416.23|17296.23|10
1649092890000|2022-04-04 17:21:30|17416.67|17296.67|17415.78|17295.78|17416.67|17296.67|17415.21|17295.21|10
1649092900000|2022-04-04 17:21:40|17415.84|17295.84|17417.84|17297.84|17417.84|17297.84|17415.78|17295.78|9
1649092910000|2022-04-04 17:21:50|17417.88|17297.88|17418.17|17298.17|17418.29|17298.29|17417.66|17297.66|10
1649092920000|2022-04-04 17:22:00|17417.99|17297.99|17416.9|17296.9|17417.99|17297.99|17416.9|17296.9|10
1649092930000|2022-04-04 17:22:10|17417.03|17297.03|17418.11|17298.11|17418.53|17298.53|17416.77|17296.77|10
1649092940000|2022-04-04 17:22:20|17418.03|17298.03|17418|17298|17418.32|17298.32|17417.9|17297.9|10
1649092950000|2022-04-04 17:22:30|17418.36|17298.36|17419.35|17299.35|17419.35|17299.35|17418.11|17298.11|9
1649092960000|2022-04-04 17:22:40|17419.67|17299.67|17419.55|17299.55|17419.72|17299.72|17419.36|17299.36|10
1649092970000|2022-04-04 17:22:50|17419.43|17299.43|17417.29|17297.29|17419.43|17299.43|17417.29|17297.29|9
1649092980000|2022-04-04 17:23:00|17417.26|17297.26|17416.5|17296.5|17417.38|17297.38|17416.5|17296.5|10
1649092990000|2022-04-04 17:23:10|17416.29|17296.29|17414.84|17294.84|17416.29|17296.29|17414.84|17294.84|8
1649093000000|2022-04-04 17:23:20|17415.01|17295.01|17414.71|17294.71|17415.75|17295.75|17414.71|17294.71|10
1649093010000|2022-04-04 17:23:30|17414.67|17294.67|17415.31|17295.31|17415.31|17295.31|17414.67|17294.67|9
1649093020000|2022-04-04 17:23:40|17415.18|17295.18|17415.88|17295.88|17415.88|17295.88|17415.15|17295.15|8
1649093030000|2022-04-04 17:23:50|17415.67|17295.67|17415.32|17295.32|17416.04|17296.04|17415.12|17295.12|10
1649093040000|2022-04-04 17:24:00|17415.28|17295.28|17415.85|17295.85|17416.11|17296.11|17415.13|17295.13|9
1649093050000|2022-04-04 17:24:10|17415.81|17295.81|17416.29|17296.29|17416.29|17296.29|17415.54|17295.54|10
1649093060000|2022-04-04 17:24:20|17416.42|17296.42|17417.75|17297.75|17417.87|17297.87|17416.42|17296.42|10
1649093070000|2022-04-04 17:24:30|17417.72|17297.72|17417.65|17297.65|17417.74|17297.74|17417.33|17297.33|9
1649093080000|2022-04-04 17:24:40|17417.93|17297.93|17416.25|17296.25|17417.93|17297.93|17416.25|17296.25|10
1649093090000|2022-04-04 17:24:50|17416.1|17296.1|17415.57|17295.57|17416.18|17296.18|17415.57|17295.57|9
1649093100000|2022-04-04 17:25:00|17414.82|17294.82|17415.6|17295.6|17415.67|17295.67|17414.57|17294.57|10
1649093110000|2022-04-04 17:25:10|17415.51|17295.51|17413.04|17293.04|17415.51|17295.51|17412.88|17292.88|10
1649093120000|2022-04-04 17:25:20|17412.99|17292.99|17412.56|17292.56|17413.23|17293.23|17412.24|17292.24|10
1649093130000|2022-04-04 17:25:30|17412.07|17292.07|17410.65|17290.65|17412.36|17292.36|17410.65|17290.65|10
1649093140000|2022-04-04 17:25:40|17410.19|17290.19|17409.44|17289.44|17410.19|17290.19|17409.44|17289.44|9
1649093150000|2022-04-04 17:25:50|17409.92|17289.92|17408.93|17288.93|17409.96|17289.96|17408.93|17288.93|10
1649093160000|2022-04-04 17:26:00|17408.38|17288.38|17407.26|17287.26|17408.38|17288.38|17407.01|17287.01|10
1649093170000|2022-04-04 17:26:10|17406.9|17286.9|17406.01|17286.01|17407.04|17287.04|17406.01|17286.01|10
1649093180000|2022-04-04 17:26:20|17405.78|17285.78|17405.25|17285.25|17405.78|17285.78|17405.1|17285.1|10
1649093190000|2022-04-04 17:26:30|17405.28|17285.28|17404.59|17284.59|17405.38|17285.38|17404.59|17284.59|9
1649093200000|2022-04-04 17:26:40|17403.57|17283.57|17401.82|17281.82|17403.89|17283.89|17401.77|17281.77|10
1649093210000|2022-04-04 17:26:50|17400.99|17280.99|17398.98|17278.98|17400.99|17280.99|17398.8|17278.8|9
1649093220000|2022-04-04 17:27:00|17398.59|17278.59|17394.03|17274.03|17398.59|17278.59|17393.94|17273.94|10
1649093230000|2022-04-04 17:27:10|17394.16|17274.16|17392.64|17272.64|17394.16|17274.16|17392.64|17272.64|10
1649093240000|2022-04-04 17:27:20|17392.38|17272.38|17391.18|17271.18|17392.38|17272.38|17390.83|17270.83|10
1649093250000|2022-04-04 17:27:30|17391.06|17271.06|17389.39|17269.39|17391.06|17271.06|17388.93|17268.93|10
1649093260000|2022-04-04 17:27:40|17388.91|17268.91|17387.75|17267.75|17388.91|17268.91|17387.3|17267.3|10
1649093270000|2022-04-04 17:27:50|17387.45|17267.45|17385.74|17265.74|17387.53|17267.53|17385.74|17265.74|10
1649093280000|2022-04-04 17:28:00|17385.85|17265.85|17384.93|17264.93|17387.43|17267.43|17384.93|17264.93|10
1649093290000|2022-04-04 17:28:10|17384.79|17264.79|17384.69|17264.69|17384.86|17264.86|17383.8|17263.8|10
1649093300000|2022-04-04 17:28:20|17384.53|17264.53|17384.04|17264.04|17384.56|17264.56|17383.75|17263.75|10
1649093310000|2022-04-04 17:28:30|17384.21|17264.21|17384.25|17264.25|17384.72|17264.72|17384|17264|10
1649093320000|2022-04-04 17:28:40|17383.96|17263.96|17384.24|17264.24|17384.24|17264.24|17383.37|17263.37|10
1649093330000|2022-04-04 17:28:50|17384.01|17264.01|17385.5|17265.5|17385.83|17265.83|17384.01|17264.01|10
1649093340000|2022-04-04 17:29:00|17385.48|17265.48|17386.29|17266.29|17386.29|17266.29|17385.48|17265.48|9
1649093350000|2022-04-04 17:29:10|17386.11|17266.11|17385.46|17265.46|17386.15|17266.15|17385.43|17265.43|10
1649093360000|2022-04-04 17:29:20|17385.3|17265.3|17385.21|17265.21|17385.97|17265.97|17385.21|17265.21|9
1649093370000|2022-04-04 17:29:30|17385.12|17265.12|17389.42|17269.42|17389.42|17269.42|17384.93|17264.93|10
1649093380000|2022-04-04 17:29:40|17389.43|17269.43|17393.37|17273.37|17393.37|17273.37|17389.32|17269.32|10
1649093390000|2022-04-04 17:29:50|17393.48|17273.48|17397.83|17277.83|17397.83|17277.83|17393.48|17273.48|10
1649093400000|2022-04-04 17:30:00|17398.23|17278.23|17400.35|17280.35|17401.22|17281.22|17398.23|17278.23|10
1649093410000|2022-04-04 17:30:10|17400.38|17280.38|17397.69|17277.69|17400.44|17280.44|17397.69|17277.69|10
1649093420000|2022-04-04 17:30:20|17396.67|17276.67|17393.46|17273.46|17396.67|17276.67|17393.46|17273.46|10
1649093430000|2022-04-04 17:30:30|17393.34|17273.34|17392.64|17272.64|17393.51|17273.51|17392.64|17272.64|10
1649093440000|2022-04-04 17:30:40|17393.63|17273.63|17393.75|17273.75|17393.94|17273.94|17393.54|17273.54|9
1649093450000|2022-04-04 17:30:50|17393.87|17273.87|17393.3|17273.3|17393.87|17273.87|17393.3|17273.3|9
1649093460000|2022-04-04 17:31:00|17393.27|17273.27|17393|17273|17393.27|17273.27|17392.78|17272.78|10
1649093470000|2022-04-04 17:31:10|17393.07|17273.07|17392.11|17272.11|17393.07|17273.07|17391.93|17271.93|10
1649093480000|2022-04-04 17:31:20|17391.96|17271.96|17389.96|17269.96|17392.1|17272.1|17389.96|17269.96|10
1649093490000|2022-04-04 17:31:30|17389.84|17269.84|17387.15|17267.15|17389.84|17269.84|17387.15|17267.15|10
1649093500000|2022-04-04 17:31:40|17387.14|17267.14|17387.36|17267.36|17387.6|17267.6|17386.08|17266.08|9
1649093510000|2022-04-04 17:31:50|17387.47|17267.47|17387.47|17267.47|17387.47|17267.47|17386.89|17266.89|9
1649093520000|2022-04-04 17:32:00|17387.07|17267.07|17386.2|17266.2|17387.58|17267.58|17386.2|17266.2|10
1649093530000|2022-04-04 17:32:10|17386.15|17266.15|17386.85|17266.85|17387.29|17267.29|17386.15|17266.15|9
1649093540000|2022-04-04 17:32:20|17386.76|17266.76|17386.23|17266.23|17386.85|17266.85|17385.59|17265.59|10
1649093550000|2022-04-04 17:32:30|17387.21|17267.21|17385.12|17265.12|17387.43|17267.43|17384.6|17264.6|10
1649093560000|2022-04-04 17:32:40|17385.29|17265.29|17382.94|17262.94|17385.29|17265.29|17382.94|17262.94|10
1649093570000|2022-04-04 17:32:50|17382.52|17262.52|17381.26|17261.26|17382.52|17262.52|17381.26|17261.26|10
1649093580000|2022-04-04 17:33:00|17380.58|17260.58|17378.71|17258.71|17380.58|17260.58|17378.71|17258.71|10
1649093590000|2022-04-04 17:33:10|17377.73|17257.73|17377.47|17257.47|17377.73|17257.73|17376.99|17256.99|10
1649093600000|2022-04-04 17:33:20|17377.26|17257.26|17379.03|17259.03|17379.03|17259.03|17377.26|17257.26|10
1649093610000|2022-04-04 17:33:30|17379.43|17259.43|17381.75|17261.75|17381.75|17261.75|17379.43|17259.43|10
1649093620000|2022-04-04 17:33:40|17382.08|17262.08|17382.45|17262.45|17382.48|17262.48|17382.08|17262.08|8
1649093630000|2022-04-04 17:33:50|17383.16|17263.16|17382.78|17262.78|17383.48|17263.48|17382.58|17262.58|10
1649093640000|2022-04-04 17:34:00|17382.14|17262.14|17381.02|17261.02|17382.14|17262.14|17380.87|17260.87|9
1649093650000|2022-04-04 17:34:10|17381.19|17261.19|17382.64|17262.64|17382.83|17262.83|17381.19|17261.19|8
1649093660000|2022-04-04 17:34:20|17382.47|17262.47|17382.49|17262.49|17383.3|17263.3|17382.44|17262.44|8
1649093670000|2022-04-04 17:34:30|17381.8|17261.8|17380.65|17260.65|17381.8|17261.8|17380.65|17260.65|10
1649093680000|2022-04-04 17:34:40|17379.39|17259.39|17378.48|17258.48|17379.56|17259.56|17378.21|17258.21|10
1649093690000|2022-04-04 17:34:50|17378.38|17258.38|17375.53|17255.53|17378.38|17258.38|17375.53|17255.53|10
1649093700000|2022-04-04 17:35:00|17375.27|17255.27|17375.65|17255.65|17375.65|17255.65|17375.01|17255.01|10
1649093710000|2022-04-04 17:35:10|17375.63|17255.63|17374.48|17254.48|17375.63|17255.63|17374.31|17254.31|10
1649093720000|2022-04-04 17:35:20|17374.58|17254.58|17375.42|17255.42|17375.73|17255.73|17374.5|17254.5|10
1649093730000|2022-04-04 17:35:30|17375.66|17255.66|17373.79|17253.79|17375.68|17255.68|17373.79|17253.79|10
1649093740000|2022-04-04 17:35:40|17373.62|17253.62|17372.35|17252.35|17373.64|17253.64|17372.17|17252.17|9
1649093750000|2022-04-04 17:35:50|17372.21|17252.21|17372.2|17252.2|17373.12|17253.12|17371.95|17251.95|10
1649093760000|2022-04-04 17:36:00|17372.01|17252.01|17371.71|17251.71|17372.17|17252.17|17371.24|17251.24|10
1649093770000|2022-04-04 17:36:10|17371.69|17251.69|17369.73|17249.73|17371.69|17251.69|17369.73|17249.73|9
1649093780000|2022-04-04 17:36:20|17369.75|17249.75|17369.05|17249.05|17369.86|17249.86|17369.05|17249.05|10
1649093790000|2022-04-04 17:36:30|17368.87|17248.87|17368.41|17248.41|17369.59|17249.59|17368.41|17248.41|10
1649093800000|2022-04-04 17:36:40|17368.4|17248.4|17368.46|17248.46|17368.46|17248.46|17367.93|17247.93|10
1649093810000|2022-04-04 17:36:50|17368.12|17248.12|17367.6|17247.6|17368.32|17248.32|17366.66|17246.66|10
1649093820000|2022-04-04 17:37:00|17367.91|17247.91|17364.35|17244.35|17368.04|17248.04|17364.35|17244.35|10
1649093830000|2022-04-04 17:37:10|17363.93|17243.93|17359.43|17239.43|17363.93|17243.93|17359.43|17239.43|10
1649093840000|2022-04-04 17:37:20|17358.7|17238.7|17355.58|17235.58|17358.7|17238.7|17355.58|17235.58|10
1649093850000|2022-04-04 17:37:30|17355.31|17235.31|17344.64|17224.64|17355.31|17235.31|17344.64|17224.64|10
1649093860000|2022-04-04 17:37:40|17344.68|17224.68|17343.71|17223.71|17344.68|17224.68|17342.62|17222.62|10
1649093870000|2022-04-04 17:37:50|17343.14|17223.14|17340.37|17220.37|17343.14|17223.14|17339.93|17219.93|10
1649093880000|2022-04-04 17:38:00|17340.15|17220.15|17340.31|17220.31|17340.31|17220.31|17339.21|17219.21|10
1649093890000|2022-04-04 17:38:10|17340.41|17220.41|17341.47|17221.47|17341.55|17221.55|17339.71|17219.71|10
1649093900000|2022-04-04 17:38:20|17341.01|17221.01|17339.93|17219.93|17341.42|17221.42|17339.93|17219.93|10
1649093910000|2022-04-04 17:38:30|17339.65|17219.65|17340.16|17220.16|17340.16|17220.16|17339.42|17219.42|10
1649093920000|2022-04-04 17:38:40|17340.69|17220.69|17340.26|17220.26|17341.09|17221.09|17340.26|17220.26|9
1649093930000|2022-04-04 17:38:50|17339.91|17219.91|17338.24|17218.24|17341.05|17221.05|17338.24|17218.24|9
1649093940000|2022-04-04 17:39:00|17338.15|17218.15|17337.84|17217.84|17338.58|17218.58|17337.84|17217.84|9
1649093950000|2022-04-04 17:39:10|17338.15|17218.15|17337.31|17217.31|17338.46|17218.46|17336.6|17216.6|9
1649093960000|2022-04-04 17:39:20|17336.94|17216.94|17335.29|17215.29|17336.94|17216.94|17335.29|17215.29|10
1649093970000|2022-04-04 17:39:30|17335.54|17215.54|17334.61|17214.61|17335.62|17215.62|17334.1|17214.1|10
1649093980000|2022-04-04 17:39:40|17334.62|17214.62|17332.78|17212.78|17334.93|17214.93|17332.74|17212.74|10
1649093990000|2022-04-04 17:39:50|17332.65|17212.65|17332.52|17212.52|17333.33|17213.33|17332.27|17212.27|10
1649094000000|2022-04-04 17:40:00|17332.4|17212.4|17329.4|17209.4|17332.4|17212.4|17329.4|17209.4|10
1649094010000|2022-04-04 17:40:10|17329.06|17209.06|17328.31|17208.31|17329.06|17209.06|17328.31|17208.31|10
1649094020000|2022-04-04 17:40:20|17328.33|17208.33|17329.37|17209.37|17329.53|17209.53|17328.26|17208.26|9
1649094030000|2022-04-04 17:40:30|17329.02|17209.02|17327.22|17207.22|17329.44|17209.44|17327.22|17207.22|10
1649094040000|2022-04-04 17:40:40|17327.17|17207.17|17326.11|17206.11|17327.41|17207.41|17326.05|17206.05|10
1649094050000|2022-04-04 17:40:50|17325.87|17205.87|17323.09|17203.09|17325.87|17205.87|17323.09|17203.09|10
1649094060000|2022-04-04 17:41:00|17321.62|17201.62|17318.23|17198.23|17321.62|17201.62|17318.2|17198.2|10
1649094070000|2022-04-04 17:41:10|17316.78|17196.78|17313.21|17193.21|17316.78|17196.78|17313.21|17193.21|9
1649094080000|2022-04-04 17:41:20|17312.81|17192.81|17308.53|17188.53|17312.81|17192.81|17308.53|17188.53|10
1649094090000|2022-04-04 17:41:30|17308.44|17188.44|17295.24|17175.24|17308.44|17188.44|17295.24|17175.24|10
1649094100000|2022-04-04 17:41:40|17295.3|17175.3|17293.54|17173.54|17295.3|17175.3|17293.54|17173.54|10
1649094110000|2022-04-04 17:41:50|17292.67|17172.67|17292.01|17172.01|17292.67|17172.67|17291.03|17171.03|10
1649094120000|2022-04-04 17:42:00|17292.27|17172.27|17290.27|17170.27|17292.27|17172.27|17289.53|17169.53|10
1649094130000|2022-04-04 17:42:10|17290.73|17170.73|17291.81|17171.81|17291.99|17171.99|17290.73|17170.73|10
1649094140000|2022-04-04 17:42:20|17292.06|17172.06|17288.7|17168.7|17292.06|17172.06|17288.7|17168.7|10
1649094150000|2022-04-04 17:42:30|17286.54|17166.54|17271.88|17151.88|17286.54|17166.54|17266.74|17146.74|10
1649094160000|2022-04-04 17:42:40|17255.05|17135.05|17227.97|17107.97|17255.05|17135.05|17226.71|17106.71|10
1649094170000|2022-04-04 17:42:50|17222.82|17102.82|17220.35|17100.35|17222.82|17102.82|17215.36|17095.36|10
1649094180000|2022-04-04 17:43:00|17213.98|17093.98|17211.14|17091.14|17213.98|17093.98|17210.9|17090.9|10
1649094190000|2022-04-04 17:43:10|17209.56|17089.56|17208.58|17088.58|17209.56|17089.56|17208.01|17088.01|10
1649094200000|2022-04-04 17:43:20|17208.6|17088.6|17203.16|17083.16|17208.6|17088.6|17203.16|17083.16|10
1649094210000|2022-04-04 17:43:30|17202.67|17082.67|17199.12|17079.12|17202.67|17082.67|17199.12|17079.12|10
1649094220000|2022-04-04 17:43:40|17194.68|17074.68|17175.5|17055.5|17194.68|17074.68|17175.32|17055.32|10
1649094230000|2022-04-04 17:43:50|17171.37|17051.37|17175.97|17055.97|17178.43|17058.43|17171.37|17051.37|10
1649094240000|2022-04-04 17:44:00|17175.41|17055.41|17169.86|17049.86|17175.54|17055.54|17169.86|17049.86|10
1649094250000|2022-04-04 17:44:10|17168.55|17048.55|17167.18|17047.18|17168.55|17048.55|17163.11|17043.11|9
1649094260000|2022-04-04 17:44:20|17168.37|17048.37|17180.51|17060.51|17180.51|17060.51|17168.37|17048.37|10
1649094270000|2022-04-04 17:44:30|17180.8|17060.8|17185.87|17065.87|17185.87|17065.87|17180.8|17060.8|10
1649094280000|2022-04-04 17:44:40|17187.24|17067.24|17191.75|17071.75|17193.09|17073.09|17187.24|17067.24|10
1649094290000|2022-04-04 17:44:50|17191.65|17071.65|17190.34|17070.34|17191.65|17071.65|17189.09|17069.09|10
1649094300000|2022-04-04 17:45:00|17190.61|17070.61|17200.16|17080.16|17200.16|17080.16|17190.61|17070.61|10
1649094310000|2022-04-04 17:45:10|17202.55|17082.55|17210.37|17090.37|17210.37|17090.37|17202.55|17082.55|10
1649094320000|2022-04-04 17:45:20|17210.85|17090.85|17213.32|17093.32|17213.67|17093.67|17210.85|17090.85|10
1649094330000|2022-04-04 17:45:30|17214.38|17094.38|17217.04|17097.04|17217.55|17097.55|17214.38|17094.38|10
1649094340000|2022-04-04 17:45:40|17217.55|17097.55|17209.26|17089.26|17217.55|17097.55|17209.26|17089.26|10
1649094350000|2022-04-04 17:45:50|17208.51|17088.51|17199.52|17079.52|17208.51|17088.51|17199.52|17079.52|10
1649094360000|2022-04-04 17:46:00|17198.65|17078.65|17201.52|17081.52|17201.52|17081.52|17197.72|17077.72|10
1649094370000|2022-04-04 17:46:10|17201.14|17081.14|17199.99|17079.99|17201.14|17081.14|17196.94|17076.94|10
1649094380000|2022-04-04 17:46:20|17201.13|17081.13|17201.99|17081.99|17202.81|17082.81|17201.13|17081.13|10
1649094390000|2022-04-04 17:46:30|17201.91|17081.91|17201.13|17081.13|17201.91|17081.91|17200.4|17080.4|10
1649094400000|2022-04-04 17:46:40|17200.95|17080.95|17200.7|17080.7|17201.56|17081.56|17200.01|17080.01|10
1649094410000|2022-04-04 17:46:50|17200.56|17080.56|17199.1|17079.1|17201.03|17081.03|17199.1|17079.1|9
1649094420000|2022-04-04 17:47:00|17199.54|17079.54|17205.44|17085.44|17205.92|17085.92|17199.18|17079.18|10
1649094430000|2022-04-04 17:47:10|17205.34|17085.34|17204.34|17084.34|17206.55|17086.55|17204.34|17084.34|10
1649094440000|2022-04-04 17:47:20|17204.13|17084.13|17201.28|17081.28|17204.13|17084.13|17200.78|17080.78|10
1649094450000|2022-04-04 17:47:30|17201.36|17081.36|17204.42|17084.42|17204.58|17084.58|17201.36|17081.36|10
1649094460000|2022-04-04 17:47:40|17204.57|17084.57|17207.96|17087.96|17207.96|17087.96|17204.54|17084.54|10
1649094470000|2022-04-04 17:47:50|17209.14|17089.14|17208.11|17088.11|17209.89|17089.89|17208.11|17088.11|10
1649094480000|2022-04-04 17:48:00|17208.16|17088.16|17210.2|17090.2|17210.2|17090.2|17208|17088|10
1649094490000|2022-04-04 17:48:10|17211.37|17091.37|17214.07|17094.07|17214.07|17094.07|17210.97|17090.97|10
1649094500000|2022-04-04 17:48:20|17215.02|17095.02|17218.31|17098.31|17218.31|17098.31|17215.02|17095.02|10
1649094510000|2022-04-04 17:48:30|17218.18|17098.18|17220.99|17100.99|17222.38|17102.38|17218.18|17098.18|10
1649094520000|2022-04-04 17:48:40|17221.22|17101.22|17223.88|17103.88|17224.93|17104.93|17221.22|17101.22|10
1649094530000|2022-04-04 17:48:50|17223.09|17103.09|17219.14|17099.14|17223.09|17103.09|17218.68|17098.68|10
1649094540000|2022-04-04 17:49:00|17218.41|17098.41|17222.13|17102.13|17222.13|17102.13|17218.41|17098.41|10
1649094550000|2022-04-04 17:49:10|17222.11|17102.11|17224.96|17104.96|17224.96|17104.96|17222.11|17102.11|10
1649094560000|2022-04-04 17:49:20|17225.08|17105.08|17223.98|17103.98|17225.37|17105.37|17223.66|17103.66|10
1649094570000|2022-04-04 17:49:30|17223.76|17103.76|17213.78|17093.78|17223.76|17103.76|17213.78|17093.78|10
1649094580000|2022-04-04 17:49:40|17213.31|17093.31|17209.88|17089.88|17213.31|17093.31|17209.88|17089.88|10
1649094590000|2022-04-04 17:49:50|17209.34|17089.34|17204.81|17084.81|17209.34|17089.34|17204.79|17084.79|10
1649094600000|2022-04-04 17:50:00|17204.31|17084.31|17201.51|17081.51|17204.31|17084.31|17201.02|17081.02|10
1649094610000|2022-04-04 17:50:10|17200.48|17080.48|17196.85|17076.85|17200.48|17080.48|17196.56|17076.56|9
1649094620000|2022-04-04 17:50:20|17197.32|17077.32|17198.33|17078.33|17198.33|17078.33|17197.06|17077.06|10
1649094630000|2022-04-04 17:50:30|17199.24|17079.24|17198.65|17078.65|17199.44|17079.44|17198.07|17078.07|10
1649094640000|2022-04-04 17:50:40|17198.16|17078.16|17197.56|17077.56|17198.16|17078.16|17197.43|17077.43|10
1649094650000|2022-04-04 17:50:50|17196.66|17076.66|17195.81|17075.81|17196.68|17076.68|17195.22|17075.22|10
1649094660000|2022-04-04 17:51:00|17195.2|17075.2|17194.33|17074.33|17195.2|17075.2|17193.88|17073.88|10
1649094670000|2022-04-04 17:51:10|17194.48|17074.48|17194.11|17074.11|17194.85|17074.85|17193.96|17073.96|10
1649094680000|2022-04-04 17:51:20|17194.82|17074.82|17192.87|17072.87|17194.82|17074.82|17192.67|17072.67|10
1649094690000|2022-04-04 17:51:30|17192.37|17072.37|17193.05|17073.05|17193.74|17073.74|17192.37|17072.37|10
1649094700000|2022-04-04 17:51:40|17192.44|17072.44|17185.09|17065.09|17192.44|17072.44|17185.09|17065.09|10
1649094710000|2022-04-04 17:51:50|17184.42|17064.42|17181.13|17061.13|17184.42|17064.42|17180.37|17060.37|10
1649094720000|2022-04-04 17:52:00|17180.7|17060.7|17176.9|17056.9|17180.7|17060.7|17176.3|17056.3|10
1649094730000|2022-04-04 17:52:10|17176.98|17056.98|17173.27|17053.27|17177.36|17057.36|17173.27|17053.27|10
1649094740000|2022-04-04 17:52:20|17173.72|17053.72|17171.77|17051.77|17173.72|17053.72|17171.77|17051.77|10
1649094750000|2022-04-04 17:52:30|17172.05|17052.05|17171.98|17051.98|17172.07|17052.07|17170.93|17050.93|10
1649094760000|2022-04-04 17:52:40|17171.79|17051.79|17171.39|17051.39|17171.79|17051.79|17170.3|17050.3|10
1649094770000|2022-04-04 17:52:50|17172.14|17052.14|17177.66|17057.66|17177.69|17057.69|17172.14|17052.14|10
1649094780000|2022-04-04 17:53:00|17178.48|17058.48|17184.15|17064.15|17184.71|17064.71|17178.48|17058.48|10
1649094790000|2022-04-04 17:53:10|17185.37|17065.37|17191.71|17071.71|17191.71|17071.71|17185.37|17065.37|10
1649094800000|2022-04-04 17:53:20|17192|17072|17190.99|17070.99|17192|17072|17190.52|17070.52|10
1649094810000|2022-04-04 17:53:30|17192.06|17072.06|17191.53|17071.53|17192.09|17072.09|17190.68|17070.68|10
1649094820000|2022-04-04 17:53:40|17192.6|17072.6|17195.32|17075.32|17195.44|17075.44|17192.6|17072.6|10
1649094830000|2022-04-04 17:53:50|17195.4|17075.4|17198.5|17078.5|17198.55|17078.55|17195.4|17075.4|10
1649094840000|2022-04-04 17:54:00|17198.8|17078.8|17198.24|17078.24|17199.07|17079.07|17198.22|17078.22|10
1649094850000|2022-04-04 17:54:10|17198.93|17078.93|17199.07|17079.07|17199.47|17079.47|17198.93|17078.93|10
1649094860000|2022-04-04 17:54:20|17199.12|17079.12|17200.61|17080.61|17200.61|17080.61|17198.86|17078.86|10
1649094870000|2022-04-04 17:54:30|17200.81|17080.81|17203.33|17083.33|17204.1|17084.1|17200.81|17080.81|10
1649094880000|2022-04-04 17:54:40|17203.44|17083.44|17205.03|17085.03|17205.7|17085.7|17203.28|17083.28|9
1649094890000|2022-04-04 17:54:50|17204.79|17084.79|17206.76|17086.76|17206.76|17086.76|17204.73|17084.73|10
1649094900000|2022-04-04 17:55:00|17207.32|17087.32|17213.17|17093.17|17213.17|17093.17|17207.32|17087.32|10
1649094910000|2022-04-04 17:55:10|17213.51|17093.51|17219.73|17099.73|17219.86|17099.86|17213.51|17093.51|10
1649094920000|2022-04-04 17:55:20|17220.2|17100.2|17228.94|17108.94|17229.23|17109.23|17220.2|17100.2|10
1649094930000|2022-04-04 17:55:30|17230.32|17110.32|17233.8|17113.8|17233.8|17113.8|17230.32|17110.32|9
1649094940000|2022-04-04 17:55:40|17234.1|17114.1|17236.37|17116.37|17237.55|17117.55|17234.1|17114.1|10
1649094950000|2022-04-04 17:55:50|17236.35|17116.35|17238.29|17118.29|17238.54|17118.54|17235.65|17115.65|10
1649094960000|2022-04-04 17:56:00|17238.1|17118.1|17239.15|17119.15|17240.25|17120.25|17238.1|17118.1|10
1649094970000|2022-04-04 17:56:10|17239.8|17119.8|17237.11|17117.11|17239.8|17119.8|17237.11|17117.11|10
1649094980000|2022-04-04 17:56:20|17237.23|17117.23|17235.79|17115.79|17237.63|17117.63|17235.79|17115.79|10
1649094990000|2022-04-04 17:56:30|17235.99|17115.99|17236.82|17116.82|17237.03|17117.03|17235.99|17115.99|9
1649095000000|2022-04-04 17:56:40|17237.32|17117.32|17240.28|17120.28|17240.28|17120.28|17237.32|17117.32|10
1649095010000|2022-04-04 17:56:50|17240.48|17120.48|17239.47|17119.47|17241.17|17121.17|17239.47|17119.47|10
1649095020000|2022-04-04 17:57:00|17239.14|17119.14|17234.49|17114.49|17239.46|17119.46|17233.79|17113.79|10
1649095030000|2022-04-04 17:57:10|17235.17|17115.17|17235.39|17115.39|17235.65|17115.65|17234.72|17114.72|9
1649095040000|2022-04-04 17:57:20|17238.3|17118.3|17241.48|17121.48|17241.48|17121.48|17237.71|17117.71|9
1649095050000|2022-04-04 17:57:30|17241.59|17121.59|17242.36|17122.36|17242.36|17122.36|17241.59|17121.59|9
1649095060000|2022-04-04 17:57:40|17242.77|17122.77|17241.79|17121.79|17242.78|17122.78|17241.79|17121.79|9
1649095070000|2022-04-04 17:57:50|17241.75|17121.75|17240.96|17120.96|17241.85|17121.85|17240.34|17120.34|9
1649095080000|2022-04-04 17:58:00|17240.94|17120.94|17237.37|17117.37|17240.94|17120.94|17237.37|17117.37|10
1649095090000|2022-04-04 17:58:10|17237.54|17117.54|17236.51|17116.51|17237.54|17117.54|17236.12|17116.12|10
1649095100000|2022-04-04 17:58:20|17235.32|17115.32|17234.65|17114.65|17235.32|17115.32|17233.79|17113.79|10
1649095110000|2022-04-04 17:58:30|17234.7|17114.7|17235.18|17115.18|17235.97|17115.97|17234.66|17114.66|10
1649095120000|2022-04-04 17:58:40|17235.3|17115.3|17237.96|17117.96|17237.96|17117.96|17234.67|17114.67|9
1649095130000|2022-04-04 17:58:50|17238.06|17118.06|17242.39|17122.39|17242.39|17122.39|17238.06|17118.06|10
1649095140000|2022-04-04 17:59:00|17243|17123|17246.69|17126.69|17246.74|17126.74|17243|17123|10
1649095150000|2022-04-04 17:59:10|17247|17127|17248.03|17128.03|17248.84|17128.84|17247|17127|10
1649095160000|2022-04-04 17:59:20|17247.78|17127.78|17248.66|17128.66|17248.73|17128.73|17247.25|17127.25|10
1649095170000|2022-04-04 17:59:30|17248.82|17128.82|17248|17128|17249.38|17129.38|17248|17128|10
1649095180000|2022-04-04 17:59:40|17247.89|17127.89|17247.53|17127.53|17247.89|17127.89|17247.34|17127.34|10
1649095190000|2022-04-04 17:59:50|17247.39|17127.39|17244.96|17124.96|17247.39|17127.39|17244.96|17124.96|10
1649095200000|2022-04-04 18:00:00|17244.84|17124.84|17238.78|17118.78|17244.84|17124.84|17238.78|17118.78|10
1649095210000|2022-04-04 18:00:10|17237.16|17117.16|17233.54|17113.54|17237.16|17117.16|17233|17113|10
1649095220000|2022-04-04 18:00:20|17234.16|17114.16|17236.81|17116.81|17236.81|17116.81|17233.87|17113.87|10
1649095230000|2022-04-04 18:00:30|17237.03|17117.03|17233.84|17113.84|17237.44|17117.44|17233.84|17113.84|10
1649095240000|2022-04-04 18:00:40|17233.24|17113.24|17232.81|17112.81|17233.24|17113.24|17232.01|17112.01|10
1649095250000|2022-04-04 18:00:50|17232.21|17112.21|17232.84|17112.84|17232.84|17112.84|17232.08|17112.08|8
1649095260000|2022-04-04 18:01:00|17232.88|17112.88|17231.71|17111.71|17234.24|17114.24|17231.61|17111.61|10
1649095270000|2022-04-04 18:01:10|17231.48|17111.48|17232|17112|17232|17112|17230.53|17110.53|10
1649095280000|2022-04-04 18:01:20|17232.03|17112.03|17227.28|17107.28|17232.03|17112.03|17227.28|17107.28|10
1649095290000|2022-04-04 18:01:30|17227.15|17107.15|17226.6|17106.6|17227.15|17107.15|17226.08|17106.08|10
1649095300000|2022-04-04 18:01:40|17226.4|17106.4|17224.36|17104.36|17226.79|17106.79|17224.36|17104.36|10
1649095310000|2022-04-04 18:01:50|17223.99|17103.99|17220.1|17100.1|17223.99|17103.99|17219.95|17099.95|10
1649095320000|2022-04-04 18:02:00|17219.78|17099.78|17214.25|17094.25|17219.78|17099.78|17214.25|17094.25|10
1649095330000|2022-04-04 18:02:10|17212.48|17092.48|17201.04|17081.04|17212.48|17092.48|17201.04|17081.04|10
1649095340000|2022-04-04 18:02:20|17200.8|17080.8|17197.74|17077.74|17201.24|17081.24|17197.74|17077.74|9
1649095350000|2022-04-04 18:02:30|17197.83|17077.83|17190.92|17070.92|17198.07|17078.07|17190.92|17070.92|10
1649095360000|2022-04-04 18:02:40|17190.55|17070.55|17191.22|17071.22|17191.4|17071.4|17190.3|17070.3|10
1649095370000|2022-04-04 18:02:50|17191.54|17071.54|17190.23|17070.23|17191.54|17071.54|17189.25|17069.25|10
1649095380000|2022-04-04 18:03:00|17190.42|17070.42|17188.83|17068.83|17192.42|17072.42|17188.83|17068.83|10
1649095390000|2022-04-04 18:03:10|17189.77|17069.77|17188.84|17068.84|17189.77|17069.77|17188.74|17068.74|10
1649095400000|2022-04-04 18:03:20|17188.8|17068.8|17184.97|17064.97|17188.8|17068.8|17184.85|17064.85|10
1649095410000|2022-04-04 18:03:30|17185.06|17065.06|17185.53|17065.53|17185.53|17065.53|17184.31|17064.31|10
1649095420000|2022-04-04 18:03:40|17185.64|17065.64|17184.68|17064.68|17186.41|17066.41|17184.68|17064.68|10
1649095430000|2022-04-04 18:03:50|17184.67|17064.67|17186.18|17066.18|17186.18|17066.18|17183.84|17063.84|10
1649095440000|2022-04-04 18:04:00|17186.19|17066.19|17191.66|17071.66|17191.66|17071.66|17186.19|17066.19|9
1649095450000|2022-04-04 18:04:10|17193.38|17073.38|17197.29|17077.29|17197.39|17077.39|17192.97|17072.97|10
1649095460000|2022-04-04 18:04:20|17198.04|17078.04|17203.38|17083.38|17203.58|17083.58|17198.04|17078.04|10
1649095470000|2022-04-04 18:04:30|17203.56|17083.56|17204.2|17084.2|17204.57|17084.57|17203.56|17083.56|10
1649095480000|2022-04-04 18:04:40|17204.13|17084.13|17206.5|17086.5|17206.53|17086.53|17204.13|17084.13|9
1649095490000|2022-04-04 18:04:50|17206.54|17086.54|17207.48|17087.48|17207.48|17087.48|17206.45|17086.45|9
1649095500000|2022-04-04 18:05:00|17207.5|17087.5|17207.34|17087.34|17207.7|17087.7|17206.57|17086.57|10
1649095510000|2022-04-04 18:05:10|17207.64|17087.64|17210.38|17090.38|17210.38|17090.38|17207.5|17087.5|10
1649095520000|2022-04-04 18:05:20|17210.57|17090.57|17209.21|17089.21|17211.56|17091.56|17209.21|17089.21|10
1649095530000|2022-04-04 18:05:30|17209.03|17089.03|17207.51|17087.51|17209.03|17089.03|17207.51|17087.51|10
1649095540000|2022-04-04 18:05:40|17207.43|17087.43|17204.51|17084.51|17207.96|17087.96|17204.44|17084.44|10
1649095550000|2022-04-04 18:05:50|17204.04|17084.04|17201.72|17081.72|17204.04|17084.04|17201.72|17081.72|10
1649095560000|2022-04-04 18:06:00|17201.22|17081.22|17197.39|17077.39|17201.38|17081.38|17197.39|17077.39|10
1649095570000|2022-04-04 18:06:10|17197.37|17077.37|17189.85|17069.85|17197.37|17077.37|17189.85|17069.85|10
1649095580000|2022-04-04 18:06:20|17188.69|17068.69|17182|17062|17188.69|17068.69|17182|17062|10
1649095590000|2022-04-04 18:06:30|17182.62|17062.62|17179.23|17059.23|17182.66|17062.66|17179.21|17059.21|10
1649095600000|2022-04-04 18:06:40|17179.37|17059.37|17175.48|17055.48|17179.54|17059.54|17175.48|17055.48|9
1649095610000|2022-04-04 18:06:50|17175.2|17055.2|17169.06|17049.06|17175.2|17055.2|17169.06|17049.06|10
1649095620000|2022-04-04 18:07:00|17169.02|17049.02|17159.22|17039.22|17169.02|17049.02|17158.86|17038.86|10
1649095630000|2022-04-04 18:07:10|17159.04|17039.04|17154.85|17034.85|17159.04|17039.04|17154.85|17034.85|10
1649095640000|2022-04-04 18:07:20|17154.54|17034.54|17147.24|17027.24|17154.54|17034.54|17147.24|17027.24|10
1649095650000|2022-04-04 18:07:30|17144.76|17024.76|17146.45|17026.45|17146.45|17026.45|17143.36|17023.36|10
1649095660000|2022-04-04 18:07:40|17145.68|17025.68|17147.68|17027.68|17147.68|17027.68|17144.88|17024.88|10
1649095670000|2022-04-04 18:07:50|17147.16|17027.16|17146.16|17026.16|17147.37|17027.37|17145.78|17025.78|9
1649095680000|2022-04-04 18:08:00|17144.91|17024.91|17141.93|17021.93|17144.91|17024.91|17141.13|17021.13|10
1649095690000|2022-04-04 18:08:10|17143.64|17023.64|17151.47|17031.47|17151.47|17031.47|17143.64|17023.64|10
1649095700000|2022-04-04 18:08:20|17151.21|17031.21|17158.14|17038.14|17158.14|17038.14|17151.21|17031.21|10
1649095710000|2022-04-04 18:08:30|17157.72|17037.72|17159.63|17039.63|17159.63|17039.63|17157.72|17037.72|10
1649095720000|2022-04-04 18:08:40|17159.85|17039.85|17163.08|17043.08|17163.08|17043.08|17159.85|17039.85|10
1649095730000|2022-04-04 18:08:50|17163.66|17043.66|17165.71|17045.71|17166.02|17046.02|17163.36|17043.36|10
1649095740000|2022-04-04 18:09:00|17165.52|17045.52|17169.54|17049.54|17169.54|17049.54|17165.02|17045.02|10
1649095750000|2022-04-04 18:09:10|17170.1|17050.1|17170.73|17050.73|17171.67|17051.67|17170.1|17050.1|9
1649095760000|2022-04-04 18:09:20|17170.16|17050.16|17169.11|17049.11|17170.67|17050.67|17168.87|17048.87|9
1649095770000|2022-04-04 18:09:30|17167.43|17047.43|17162.23|17042.23|17167.57|17047.57|17162.02|17042.02|10
1649095780000|2022-04-04 18:09:40|17162.26|17042.26|17159.73|17039.73|17162.26|17042.26|17159.73|17039.73|9
1649095790000|2022-04-04 18:09:50|17159.37|17039.37|17158.71|17038.71|17159.59|17039.59|17157.47|17037.47|10
1649095800000|2022-04-04 18:10:00|17158.11|17038.11|17155.04|17035.04|17158.21|17038.21|17155.04|17035.04|10
1649095810000|2022-04-04 18:10:10|17154.29|17034.29|17134.1|17014.1|17154.29|17034.29|17134.1|17014.1|10
1649095820000|2022-04-04 18:10:20|17134.37|17014.37|17124.29|17004.29|17134.37|17014.37|17124.29|17004.29|10
1649095830000|2022-04-04 18:10:30|17122.84|17002.84|17123.2|17003.2|17123.2|17003.2|17122.16|17002.16|10
1649095840000|2022-04-04 18:10:40|17122.86|17002.86|17123.56|17003.56|17123.56|17003.56|17121.75|17001.75|10
1649095850000|2022-04-04 18:10:50|17123.95|17003.95|17126.27|17006.27|17127.12|17007.12|17123.85|17003.85|10
1649095860000|2022-04-04 18:11:00|17127.71|17007.71|17140.29|17020.29|17140.29|17020.29|17127.71|17007.71|10
1649095870000|2022-04-04 18:11:10|17140.23|17020.23|17150.95|17030.95|17150.95|17030.95|17140.23|17020.23|10
1649095880000|2022-04-04 18:11:20|17153.33|17033.33|17163.59|17043.59|17163.59|17043.59|17153.33|17033.33|10
1649095890000|2022-04-04 18:11:30|17163.58|17043.58|17166.49|17046.49|17168.06|17048.06|17163.45|17043.45|10
1649095900000|2022-04-04 18:11:40|17165.75|17045.75|17167.59|17047.59|17168.12|17048.12|17165.54|17045.54|10
1649095910000|2022-04-04 18:11:50|17167.58|17047.58|17167.49|17047.49|17167.95|17047.95|17166.84|17046.84|10
1649095920000|2022-04-04 18:12:00|17167.72|17047.72|17167.75|17047.75|17168.67|17048.67|17167.52|17047.52|10
1649095930000|2022-04-04 18:12:10|17168.18|17048.18|17170.9|17050.9|17170.9|17050.9|17168.18|17048.18|10
1649095940000|2022-04-04 18:12:20|17172.1|17052.1|17179.62|17059.62|17179.62|17059.62|17172.1|17052.1|9
1649095950000|2022-04-04 18:12:30|17179.79|17059.79|17180.07|17060.07|17180.5|17060.5|17179.29|17059.29|9
1649095960000|2022-04-04 18:12:40|17180.18|17060.18|17185.71|17065.71|17185.71|17065.71|17180.18|17060.18|10
1649095970000|2022-04-04 18:12:50|17187.28|17067.28|17191.66|17071.66|17191.66|17071.66|17186.97|17066.97|10
1649095980000|2022-04-04 18:13:00|17190.78|17070.78|17188.41|17068.41|17190.78|17070.78|17188.41|17068.41|10
1649095990000|2022-04-04 18:13:10|17187.57|17067.57|17185.43|17065.43|17187.57|17067.57|17184.26|17064.26|10
1649096000000|2022-04-04 18:13:20|17185.87|17065.87|17184.8|17064.8|17185.89|17065.89|17184.8|17064.8|10
1649096010000|2022-04-04 18:13:30|17184.39|17064.39|17181.94|17061.94|17184.39|17064.39|17181.94|17061.94|10
1649096020000|2022-04-04 18:13:40|17181.92|17061.92|17182.79|17062.79|17183.79|17063.79|17181.87|17061.87|10
1649096030000|2022-04-04 18:13:50|17182.53|17062.53|17181.99|17061.99|17182.53|17062.53|17181.8|17061.8|10
1649096040000|2022-04-04 18:14:00|17181.84|17061.84|17176.46|17056.46|17182.43|17062.43|17176.46|17056.46|10
1649096050000|2022-04-04 18:14:10|17176.36|17056.36|17173.64|17053.64|17176.36|17056.36|17173.5|17053.5|10
1649096060000|2022-04-04 18:14:20|17173.49|17053.49|17178.24|17058.24|17178.43|17058.43|17173.39|17053.39|10
1649096070000|2022-04-04 18:14:30|17178.59|17058.59|17182.04|17062.04|17182.04|17062.04|17178.59|17058.59|10
1649096080000|2022-04-04 18:14:40|17182.15|17062.15|17186.18|17066.18|17186.18|17066.18|17182.15|17062.15|10
1649096090000|2022-04-04 18:14:50|17186.06|17066.06|17190.15|17070.15|17190.15|17070.15|17186.06|17066.06|10
1649096100000|2022-04-04 18:15:00|17190.74|17070.74|17189.62|17069.62|17190.93|17070.93|17188.85|17068.85|10
1649096110000|2022-04-04 18:15:10|17189.77|17069.77|17188.56|17068.56|17190.76|17070.76|17188.56|17068.56|10
1649096120000|2022-04-04 18:15:20|17188.48|17068.48|17185.76|17065.76|17188.53|17068.53|17185.71|17065.71|10
1649096130000|2022-04-04 18:15:30|17185.88|17065.88|17183.33|17063.33|17185.88|17065.88|17183.21|17063.21|10
1649096140000|2022-04-04 18:15:40|17184|17064|17187.37|17067.37|17187.37|17067.37|17183.61|17063.61|10
1649096150000|2022-04-04 18:15:50|17188.02|17068.02|17190.56|17070.56|17190.56|17070.56|17188.02|17068.02|10
1649096160000|2022-04-04 18:16:00|17190.76|17070.76|17192.02|17072.02|17192.02|17072.02|17190.24|17070.24|10
1649096170000|2022-04-04 18:16:10|17192.55|17072.55|17199.05|17079.05|17199.05|17079.05|17192.55|17072.55|10
1649096180000|2022-04-04 18:16:20|17198.83|17078.83|17202.74|17082.74|17202.74|17082.74|17198.83|17078.83|10
1649096190000|2022-04-04 18:16:30|17203.17|17083.17|17206.69|17086.69|17206.69|17086.69|17203.17|17083.17|10
1649096200000|2022-04-04 18:16:40|17207.27|17087.27|17210.45|17090.45|17210.45|17090.45|17207.04|17087.04|9
1649096210000|2022-04-04 18:16:50|17210.37|17090.37|17213.4|17093.4|17213.4|17093.4|17210.18|17090.18|10
1649096220000|2022-04-04 18:17:00|17213.55|17093.55|17213.34|17093.34|17214.97|17094.97|17213.34|17093.34|10
1649096230000|2022-04-04 18:17:10|17213.56|17093.56|17215.25|17095.25|17215.25|17095.25|17212.96|17092.96|10
1649096240000|2022-04-04 18:17:20|17217.2|17097.2|17218.82|17098.82|17219.41|17099.41|17217.2|17097.2|9
1649096250000|2022-04-04 18:17:30|17218.9|17098.9|17219.21|17099.21|17219.47|17099.47|17218.49|17098.49|10
1649096260000|2022-04-04 18:17:40|17220.18|17100.18|17226.57|17106.57|17226.57|17106.57|17220.08|17100.08|10
1649096270000|2022-04-04 18:17:50|17226.3|17106.3|17230.82|17110.82|17230.82|17110.82|17226.24|17106.24|10
1649096280000|2022-04-04 18:18:00|17231.12|17111.12|17229.54|17109.54|17231.78|17111.78|17229.5|17109.5|10
1649096290000|2022-04-04 18:18:10|17229.68|17109.68|17231.69|17111.69|17231.69|17111.69|17229.15|17109.15|10
1649096300000|2022-04-04 18:18:20|17231.68|17111.68|17230.59|17110.59|17231.9|17111.9|17230.18|17110.18|10
1649096310000|2022-04-04 18:18:30|17230.53|17110.53|17229.08|17109.08|17230.86|17110.86|17229.08|17109.08|10
1649096320000|2022-04-04 18:18:40|17228.62|17108.62|17229.83|17109.83|17229.83|17109.83|17228.49|17108.49|10
1649096330000|2022-04-04 18:18:50|17229.65|17109.65|17230.27|17110.27|17230.27|17110.27|17228.9|17108.9|10
1649096340000|2022-04-04 18:19:00|17230.22|17110.22|17231.36|17111.36|17231.56|17111.56|17229.75|17109.75|10
1649096350000|2022-04-04 18:19:10|17231.34|17111.34|17230.88|17110.88|17232.27|17112.27|17230.88|17110.88|9
1649096360000|2022-04-04 18:19:20|17230.47|17110.47|17229.44|17109.44|17230.47|17110.47|17229.44|17109.44|10
1649096370000|2022-04-04 18:19:30|17229.18|17109.18|17230.16|17110.16|17230.84|17110.84|17229.18|17109.18|9
1649096380000|2022-04-04 18:19:40|17230.24|17110.24|17227.06|17107.06|17230.24|17110.24|17226.99|17106.99|10
1649096390000|2022-04-04 18:19:50|17226.94|17106.94|17227.56|17107.56|17227.56|17107.56|17226.19|17106.19|10
1649096400000|2022-04-04 18:20:00|17227.38|17107.38|17228.75|17108.75|17228.96|17108.96|17227.38|17107.38|10
1649096410000|2022-04-04 18:20:10|17227.67|17107.67|17228.81|17108.81|17228.98|17108.98|17227.47|17107.47|10
1649096420000|2022-04-04 18:20:20|17229.25|17109.25|17230.5|17110.5|17231.09|17111.09|17229.19|17109.19|10
1649096430000|2022-04-04 18:20:30|17230.63|17110.63|17229.9|17109.9|17231.35|17111.35|17229.82|17109.82|10
1649096440000|2022-04-04 18:20:40|17232.06|17112.06|17231.18|17111.18|17232.25|17112.25|17230.76|17110.76|10
1649096450000|2022-04-04 18:20:50|17229.83|17109.83|17229.59|17109.59|17230.14|17110.14|17229.3|17109.3|10
1649096460000|2022-04-04 18:21:00|17229.19|17109.19|17228.27|17108.27|17229.19|17109.19|17228.18|17108.18|10
1649096470000|2022-04-04 18:21:10|17229.49|17109.49|17230.53|17110.53|17231.47|17111.47|17229.49|17109.49|10
1649096480000|2022-04-04 18:21:20|17230.49|17110.49|17229.26|17109.26|17230.71|17110.71|17229.26|17109.26|9
1649096490000|2022-04-04 18:21:30|17229.6|17109.6|17228.18|17108.18|17229.68|17109.68|17228.18|17108.18|10
1649096500000|2022-04-04 18:21:40|17227.99|17107.99|17224.15|17104.15|17227.99|17107.99|17224.15|17104.15|10
1649096510000|2022-04-04 18:21:50|17224.07|17104.07|17221.99|17101.99|17224.07|17104.07|17221.47|17101.47|9
1649096520000|2022-04-04 18:22:00|17222.03|17102.03|17223.73|17103.73|17223.73|17103.73|17222.03|17102.03|10
1649096530000|2022-04-04 18:22:10|17225.03|17105.03|17228.61|17108.61|17228.62|17108.62|17225.03|17105.03|10
1649096540000|2022-04-04 18:22:20|17231.03|17111.03|17233.29|17113.29|17233.29|17113.29|17231.03|17111.03|10
1649096550000|2022-04-04 18:22:30|17233.56|17113.56|17231.57|17111.57|17233.56|17113.56|17231.57|17111.57|10
1649096560000|2022-04-04 18:22:40|17230.41|17110.41|17229.96|17109.96|17230.68|17110.68|17229.96|17109.96|10
1649096570000|2022-04-04 18:22:50|17229.92|17109.92|17228.19|17108.19|17229.92|17109.92|17228.04|17108.04|10
1649096580000|2022-04-04 18:23:00|17227.65|17107.65|17227.83|17107.83|17227.9|17107.9|17226.51|17106.51|10
1649096590000|2022-04-04 18:23:10|17228.17|17108.17|17226.45|17106.45|17228.19|17108.19|17226.45|17106.45|8
1649096600000|2022-04-04 18:23:20|17227.09|17107.09|17224.04|17104.04|17227.09|17107.09|17224.04|17104.04|10
1649096610000|2022-04-04 18:23:30|17223.87|17103.87|17222.66|17102.66|17223.98|17103.98|17222.66|17102.66|10
1649096620000|2022-04-04 18:23:40|17223.03|17103.03|17226.4|17106.4|17226.4|17106.4|17223.01|17103.01|10
1649096630000|2022-04-04 18:23:50|17226.56|17106.56|17230.56|17110.56|17230.56|17110.56|17226.56|17106.56|10
1649096640000|2022-04-04 18:24:00|17230.71|17110.71|17233.5|17113.5|17233.5|17113.5|17230.71|17110.71|9
1649096650000|2022-04-04 18:24:10|17233.68|17113.68|17234.87|17114.87|17234.87|17114.87|17233.41|17113.41|9
1649096660000|2022-04-04 18:24:20|17234.65|17114.65|17235.63|17115.63|17235.69|17115.69|17234.65|17114.65|10
1649096670000|2022-04-04 18:24:30|17235.73|17115.73|17236.86|17116.86|17236.86|17116.86|17235.06|17115.06|10
1649096680000|2022-04-04 18:24:40|17236.82|17116.82|17236.67|17116.67|17236.91|17116.91|17235.93|17115.93|10
1649096690000|2022-04-04 18:24:50|17236.75|17116.75|17237.28|17117.28|17237.74|17117.74|17236.18|17116.18|10
1649096700000|2022-04-04 18:25:00|17237.4|17117.4|17238.99|17118.99|17239.05|17119.05|17237.28|17117.28|10
1649096710000|2022-04-04 18:25:10|17238.78|17118.78|17238.84|17118.84|17239.57|17119.57|17238.78|17118.78|10
1649096720000|2022-04-04 18:25:20|17238.37|17118.37|17238.12|17118.12|17238.62|17118.62|17238.12|17118.12|9
1649096730000|2022-04-04 18:25:30|17238.06|17118.06|17238.57|17118.57|17238.86|17118.86|17237.91|17117.91|10
1649096740000|2022-04-04 18:25:40|17237.85|17117.85|17239.06|17119.06|17239.06|17119.06|17237.85|17117.85|10
1649096750000|2022-04-04 18:25:50|17239.03|17119.03|17238.98|17118.98|17239.03|17119.03|17238.06|17118.06|9
1649096760000|2022-04-04 18:26:00|17239.22|17119.22|17239.37|17119.37|17240.35|17120.35|17239.22|17119.22|10
1649096770000|2022-04-04 18:26:10|17239.5|17119.5|17238.95|17118.95|17240.05|17120.05|17238.95|17118.95|10
1649096780000|2022-04-04 18:26:20|17238.7|17118.7|17236.29|17116.29|17239.11|17119.11|17236.29|17116.29|10
1649096790000|2022-04-04 18:26:30|17235.92|17115.92|17232.81|17112.81|17235.92|17115.92|17232.54|17112.54|10
1649096800000|2022-04-04 18:26:40|17232.33|17112.33|17229.7|17109.7|17232.33|17112.33|17229.35|17109.35|10
1649096810000|2022-04-04 18:26:50|17230.03|17110.03|17231.68|17111.68|17231.73|17111.73|17230.03|17110.03|10
1649096820000|2022-04-04 18:27:00|17231.8|17111.8|17240.33|17120.33|17240.33|17120.33|17231.77|17111.77|10
1649096830000|2022-04-04 18:27:10|17240.25|17120.25|17244.13|17124.13|17244.3|17124.3|17240.25|17120.25|10
1649096840000|2022-04-04 18:27:20|17243.57|17123.57|17245.3|17125.3|17245.3|17125.3|17243.57|17123.57|10
1649096850000|2022-04-04 18:27:30|17245.31|17125.31|17248.34|17128.34|17248.34|17128.34|17245.31|17125.31|10
1649096860000|2022-04-04 18:27:40|17248.94|17128.94|17250.8|17130.8|17250.8|17130.8|17248.52|17128.52|10
1649096870000|2022-04-04 18:27:50|17250.85|17130.85|17251.99|17131.99|17252.47|17132.47|17250.77|17130.77|10
1649096880000|2022-04-04 18:28:00|17252.14|17132.14|17253.56|17133.56|17254.15|17134.15|17252.14|17132.14|10
1649096890000|2022-04-04 18:28:10|17253.82|17133.82|17253.34|17133.34|17254.04|17134.04|17253.33|17133.33|9
1649096900000|2022-04-04 18:28:20|17253.41|17133.41|17253.2|17133.2|17253.81|17133.81|17253.2|17133.2|10
1649096910000|2022-04-04 18:28:30|17253.29|17133.29|17249.83|17129.83|17253.29|17133.29|17249.83|17129.83|10
1649096920000|2022-04-04 18:28:40|17249.79|17129.79|17249.05|17129.05|17250.39|17130.39|17249.05|17129.05|9
1649096930000|2022-04-04 18:28:50|17248.87|17128.87|17249.4|17129.4|17249.84|17129.84|17248.4|17128.4|10
1649096940000|2022-04-04 18:29:00|17249.16|17129.16|17246.4|17126.4|17249.3|17129.3|17246.4|17126.4|10
1649096950000|2022-04-04 18:29:10|17246.13|17126.13|17245.54|17125.54|17246.73|17126.73|17245.54|17125.54|9
1649096960000|2022-04-04 18:29:20|17245.48|17125.48|17245.28|17125.28|17246.81|17126.81|17245.28|17125.28|10
1649096970000|2022-04-04 18:29:30|17245.44|17125.44|17244.91|17124.91|17245.44|17125.44|17244.87|17124.87|9
1649096980000|2022-04-04 18:29:40|17244.32|17124.32|17241.78|17121.78|17244.88|17124.88|17241.76|17121.76|10
1649096990000|2022-04-04 18:29:50|17241.77|17121.77|17238.62|17118.62|17241.77|17121.77|17238.62|17118.62|10
1649097000000|2022-04-04 18:30:00|17237.84|17117.84|17236.14|17116.14|17237.84|17117.84|17236.14|17116.14|10
1649097010000|2022-04-04 18:30:10|17236.42|17116.42|17238.77|17118.77|17238.77|17118.77|17236.42|17116.42|10
1649097020000|2022-04-04 18:30:20|17238.63|17118.63|17237.86|17117.86|17238.69|17118.69|17237.86|17117.86|10
1649097030000|2022-04-04 18:30:30|17237.89|17117.89|17237.5|17117.5|17237.9|17117.9|17237.09|17117.09|8
1649097040000|2022-04-04 18:30:40|17237.4|17117.4|17235.79|17115.79|17237.4|17117.4|17235.79|17115.79|10
1649097050000|2022-04-04 18:30:50|17235.68|17115.68|17230.18|17110.18|17235.68|17115.68|17230.18|17110.18|10
1649097060000|2022-04-04 18:31:00|17229.93|17109.93|17227.76|17107.76|17229.93|17109.93|17227.61|17107.61|10
1649097070000|2022-04-04 18:31:10|17227.54|17107.54|17227.97|17107.97|17228.04|17108.04|17227.26|17107.26|9
1649097080000|2022-04-04 18:31:20|17227.5|17107.5|17227.52|17107.52|17227.57|17107.57|17226.56|17106.56|9
1649097090000|2022-04-04 18:31:30|17227.29|17107.29|17226.63|17106.63|17227.29|17107.29|17226.61|17106.61|10
1649097100000|2022-04-04 18:31:40|17226.77|17106.77|17226.67|17106.67|17226.77|17106.77|17226.44|17106.44|9
1649097110000|2022-04-04 18:31:50|17227.07|17107.07|17228.02|17108.02|17228.02|17108.02|17227.07|17107.07|10
1649097120000|2022-04-04 18:32:00|17228.11|17108.11|17231.2|17111.2|17231.2|17111.2|17228.11|17108.11|10
1649097130000|2022-04-04 18:32:10|17231.68|17111.68|17236.59|17116.59|17236.59|17116.59|17231.68|17111.68|10
1649097140000|2022-04-04 18:32:20|17236.84|17116.84|17238.32|17118.32|17238.32|17118.32|17236.31|17116.31|10
1649097150000|2022-04-04 18:32:30|17238.08|17118.08|17237.57|17117.57|17238.26|17118.26|17237.21|17117.21|10
1649097160000|2022-04-04 18:32:40|17237.45|17117.45|17239.62|17119.62|17239.63|17119.63|17237.45|17117.45|9
1649097170000|2022-04-04 18:32:50|17241.04|17121.04|17240.39|17120.39|17241.87|17121.87|17240.21|17120.21|10
1649097180000|2022-04-04 18:33:00|17240.68|17120.68|17241.99|17121.99|17241.99|17121.99|17240.68|17120.68|10
1649097190000|2022-04-04 18:33:10|17241.89|17121.89|17242.15|17122.15|17243.11|17123.11|17241.65|17121.65|10
1649097200000|2022-04-04 18:33:20|17242.3|17122.3|17244.21|17124.21|17244.61|17124.61|17242.3|17122.3|10
1649097210000|2022-04-04 18:33:30|17244.27|17124.27|17243.79|17123.79|17244.79|17124.79|17243.79|17123.79|10
1649097220000|2022-04-04 18:33:40|17243.72|17123.72|17243.97|17123.97|17243.97|17123.97|17243.26|17123.26|10
1649097230000|2022-04-04 18:33:50|17243.73|17123.73|17245.64|17125.64|17245.69|17125.69|17243.73|17123.73|10
1649097240000|2022-04-04 18:34:00|17245.56|17125.56|17245.97|17125.97|17246.26|17126.26|17245.56|17125.56|9
1649097250000|2022-04-04 18:34:10|17246.37|17126.37|17247.64|17127.64|17247.95|17127.95|17246.37|17126.37|10
1649097260000|2022-04-04 18:34:20|17247.68|17127.68|17251.22|17131.22|17251.25|17131.25|17247.68|17127.68|10
1649097270000|2022-04-04 18:34:30|17251.18|17131.18|17253.38|17133.38|17253.38|17133.38|17251.18|17131.18|9
1649097280000|2022-04-04 18:34:40|17253.37|17133.37|17257.01|17137.01|17257.01|17137.01|17253.37|17133.37|10
1649097290000|2022-04-04 18:34:50|17257.09|17137.09|17261.16|17141.16|17261.48|17141.48|17257.09|17137.09|8
1649097300000|2022-04-04 18:35:00|17261|17141|17261.44|17141.44|17261.88|17141.88|17260.87|17140.87|9
1649097310000|2022-04-04 18:35:10|17260.92|17140.92|17261.89|17141.89|17261.89|17141.89|17259.67|17139.67|9
1649097320000|2022-04-04 18:35:20|17262.05|17142.05|17265.27|17145.27|17265.27|17145.27|17262.05|17142.05|10
1649097330000|2022-04-04 18:35:30|17265.22|17145.22|17265.67|17145.67|17266.44|17146.44|17265.22|17145.22|10
1649097340000|2022-04-04 18:35:40|17264.92|17144.92|17265.19|17145.19|17265.82|17145.82|17264.92|17144.92|9
1649097350000|2022-04-04 18:35:50|17265.15|17145.15|17266.45|17146.45|17266.9|17146.9|17265.15|17145.15|10
1649097360000|2022-04-04 18:36:00|17266.56|17146.56|17265.48|17145.48|17266.56|17146.56|17265.45|17145.45|10
1649097370000|2022-04-04 18:36:10|17265.47|17145.47|17267.14|17147.14|17267.19|17147.19|17265.38|17145.38|10
1649097380000|2022-04-04 18:36:20|17267.04|17147.04|17268.44|17148.44|17268.45|17148.45|17267.04|17147.04|8
1649097390000|2022-04-04 18:36:30|17268.51|17148.51|17268.06|17148.06|17268.51|17148.51|17267.47|17147.47|10
1649097400000|2022-04-04 18:36:40|17267.95|17147.95|17270.99|17150.99|17271.25|17151.25|17267.4|17147.4|10
1649097410000|2022-04-04 18:36:50|17271.08|17151.08|17276.57|17156.57|17276.57|17156.57|17271.08|17151.08|10
1649097420000|2022-04-04 18:37:00|17277.78|17157.78|17277.79|17157.79|17278.46|17158.46|17277.18|17157.18|10
1649097430000|2022-04-04 18:37:10|17277.84|17157.84|17281.36|17161.36|17281.36|17161.36|17277.84|17157.84|10
1649097440000|2022-04-04 18:37:20|17281.71|17161.71|17280.14|17160.14|17282.22|17162.22|17280.14|17160.14|10
1649097450000|2022-04-04 18:37:30|17279.61|17159.61|17280.63|17160.63|17280.63|17160.63|17279.5|17159.5|10
1649097460000|2022-04-04 18:37:40|17280.53|17160.53|17281.37|17161.37|17281.37|17161.37|17279.53|17159.53|10
1649097470000|2022-04-04 18:37:50|17281.65|17161.65|17285.38|17165.38|17285.38|17165.38|17281.56|17161.56|10
1649097480000|2022-04-04 18:38:00|17286.39|17166.39|17287.91|17167.91|17287.95|17167.95|17286.39|17166.39|10
1649097490000|2022-04-04 18:38:10|17288.04|17168.04|17288.29|17168.29|17288.29|17168.29|17287.32|17167.32|10
1649097500000|2022-04-04 18:38:20|17287.62|17167.62|17289.21|17169.21|17289.21|17169.21|17287.62|17167.62|9
1649097510000|2022-04-04 18:38:30|17289.65|17169.65|17290.65|17170.65|17290.65|17170.65|17289.65|17169.65|10
1649097520000|2022-04-04 18:38:40|17290.87|17170.87|17295.6|17175.6|17295.6|17175.6|17290.87|17170.87|10
1649097530000|2022-04-04 18:38:50|17296.33|17176.33|17302.19|17182.19|17302.19|17182.19|17296.33|17176.33|10
1649097540000|2022-04-04 18:39:00|17301.95|17181.95|17303|17183|17303.57|17183.57|17301.95|17181.95|9
1649097550000|2022-04-04 18:39:10|17303.31|17183.31|17303.06|17183.06|17303.31|17183.31|17302.79|17182.79|8
1649097560000|2022-04-04 18:39:20|17303.28|17183.28|17303.71|17183.71|17304.32|17184.32|17303.28|17183.28|8
1649097570000|2022-04-04 18:39:30|17303.32|17183.32|17303.44|17183.44|17303.52|17183.52|17302.75|17182.75|10
1649097580000|2022-04-04 18:39:40|17303.74|17183.74|17302.83|17182.83|17303.74|17183.74|17302.83|17182.83|9
1649097590000|2022-04-04 18:39:50|17302.72|17182.72|17301.63|17181.63|17302.79|17182.79|17300.86|17180.86|10
1649097600000|2022-04-04 18:40:00|17301.24|17181.24|17302.53|17182.53|17302.6|17182.6|17301.24|17181.24|10
1649097610000|2022-04-04 18:40:10|17301.95|17181.95|17300.63|17180.63|17301.95|17181.95|17300.61|17180.61|10
1649097620000|2022-04-04 18:40:20|17300.44|17180.44|17299.57|17179.57|17300.44|17180.44|17298.86|17178.86|10
1649097630000|2022-04-04 18:40:30|17299.62|17179.62|17299.27|17179.27|17300.41|17180.41|17299.27|17179.27|10
1649097640000|2022-04-04 18:40:40|17299.75|17179.75|17301.23|17181.23|17301.52|17181.52|17299.75|17179.75|10
1649097650000|2022-04-04 18:40:50|17301.39|17181.39|17303.06|17183.06|17303.18|17183.18|17301.39|17181.39|10
1649097660000|2022-04-04 18:41:00|17303.22|17183.22|17303.96|17183.96|17304.07|17184.07|17302.77|17182.77|8
1649097670000|2022-04-04 18:41:10|17304.08|17184.08|17302.77|17182.77|17304.35|17184.35|17302.77|17182.77|10
1649097680000|2022-04-04 18:41:20|17302.75|17182.75|17304.44|17184.44|17304.44|17184.44|17301.87|17181.87|10
1649097690000|2022-04-04 18:41:30|17305.06|17185.06|17307.41|17187.41|17307.41|17187.41|17305.06|17185.06|10
1649097700000|2022-04-04 18:41:40|17307.68|17187.68|17317.53|17197.53|17317.53|17197.53|17307.68|17187.68|10
1649097710000|2022-04-04 18:41:50|17317.5|17197.5|17316.94|17196.94|17318.08|17198.08|17316.94|17196.94|9
1649097720000|2022-04-04 18:42:00|17317.04|17197.04|17319.43|17199.43|17319.43|17199.43|17317.04|17197.04|8
1649097730000|2022-04-04 18:42:10|17319.19|17199.19|17318|17198|17319.82|17199.82|17317.92|17197.92|10
1649097740000|2022-04-04 18:42:20|17317.84|17197.84|17317.71|17197.71|17317.84|17197.84|17316.8|17196.8|10
1649097750000|2022-04-04 18:42:30|17317.94|17197.94|17315.5|17195.5|17317.95|17197.95|17315.5|17195.5|10
1649097760000|2022-04-04 18:42:40|17315.38|17195.38|17315.69|17195.69|17315.69|17195.69|17314.82|17194.82|9
1649097770000|2022-04-04 18:42:50|17315.35|17195.35|17315.77|17195.77|17315.77|17195.77|17314.19|17194.19|10
1649097780000|2022-04-04 18:43:00|17315.58|17195.58|17317.11|17197.11|17317.26|17197.26|17315.47|17195.47|9
1649097790000|2022-04-04 18:43:10|17317.19|17197.19|17317.82|17197.82|17317.82|17197.82|17316.72|17196.72|10
1649097800000|2022-04-04 18:43:20|17318.52|17198.52|17320.03|17200.03|17320.03|17200.03|17318.52|17198.52|9
1649097810000|2022-04-04 18:43:30|17319.87|17199.87|17320.34|17200.34|17320.51|17200.51|17319.84|17199.84|9
1649097820000|2022-04-04 18:43:40|17320.1|17200.1|17319.65|17199.65|17320.67|17200.67|17319.65|17199.65|10
1649097830000|2022-04-04 18:43:50|17319.44|17199.44|17320.17|17200.17|17320.58|17200.58|17319.44|17199.44|10
1649097840000|2022-04-04 18:44:00|17320.47|17200.47|17319.89|17199.89|17320.7|17200.7|17319.89|17199.89|10
1649097850000|2022-04-04 18:44:10|17320.09|17200.09|17319|17199|17320.09|17200.09|17318.69|17198.69|10
1649097860000|2022-04-04 18:44:20|17318.79|17198.79|17318.78|17198.78|17319.53|17199.53|17318.78|17198.78|10
1649097870000|2022-04-04 18:44:30|17318.86|17198.86|17319.25|17199.25|17319.37|17199.37|17318.77|17198.77|10
1649097880000|2022-04-04 18:44:40|17319.2|17199.2|17318.97|17198.97|17319.33|17199.33|17318.97|17198.97|7
1649097890000|2022-04-04 18:44:50|17318.92|17198.92|17320.96|17200.96|17321|17201|17318.92|17198.92|10
1649097900000|2022-04-04 18:45:00|17320.98|17200.98|17322.02|17202.02|17322.02|17202.02|17320.98|17200.98|10
1649097910000|2022-04-04 18:45:10|17322.17|17202.17|17324.81|17204.81|17324.81|17204.81|17322.17|17202.17|10
1649097920000|2022-04-04 18:45:20|17325.43|17205.43|17330.83|17210.83|17331.12|17211.12|17325.43|17205.43|10
1649097930000|2022-04-04 18:45:30|17331.16|17211.16|17332.38|17212.38|17332.38|17212.38|17331.16|17211.16|9
1649097940000|2022-04-04 18:45:40|17333.02|17213.02|17334.49|17214.49|17334.62|17214.62|17333.02|17213.02|10
1649097950000|2022-04-04 18:45:50|17334.36|17214.36|17337.85|17217.85|17337.85|17217.85|17334.36|17214.36|10
1649097960000|2022-04-04 18:46:00|17338.57|17218.57|17341.09|17221.09|17341.09|17221.09|17338.57|17218.57|10
1649097970000|2022-04-04 18:46:10|17341.55|17221.55|17341.79|17221.79|17342.78|17222.78|17341.55|17221.55|10
1649097980000|2022-04-04 18:46:20|17341.77|17221.77|17340.84|17220.84|17342.1|17222.1|17340.84|17220.84|10
1649097990000|2022-04-04 18:46:30|17340.79|17220.79|17338.39|17218.39|17340.79|17220.79|17337.8|17217.8|10
1649098000000|2022-04-04 18:46:40|17338.47|17218.47|17338.47|17218.47|17338.47|17218.47|17337.69|17217.69|10
1649098010000|2022-04-04 18:46:50|17338.4|17218.4|17337.33|17217.33|17338.4|17218.4|17337.11|17217.11|10
1649098020000|2022-04-04 18:47:00|17337.49|17217.49|17339.39|17219.39|17339.52|17219.52|17337.49|17217.49|10
1649098030000|2022-04-04 18:47:10|17339.47|17219.47|17344.91|17224.91|17344.91|17224.91|17338.33|17218.33|10
1649098040000|2022-04-04 18:47:20|17345.72|17225.72|17351.06|17231.06|17351.06|17231.06|17345.72|17225.72|10
1649098050000|2022-04-04 18:47:30|17350.68|17230.68|17351.54|17231.54|17351.54|17231.54|17350.68|17230.68|10
1649098060000|2022-04-04 18:47:40|17351.63|17231.63|17354.51|17234.51|17354.51|17234.51|17351.56|17231.56|9
1649098070000|2022-04-04 18:47:50|17354.66|17234.66|17354.67|17234.67|17355.96|17235.96|17354.34|17234.34|10
1649098080000|2022-04-04 18:48:00|17354.53|17234.53|17355.4|17235.4|17355.4|17235.4|17354.53|17234.53|10
1649098090000|2022-04-04 18:48:10|17355.67|17235.67|17359.54|17239.54|17359.54|17239.54|17355.32|17235.32|10
1649098100000|2022-04-04 18:48:20|17359.45|17239.45|17361.91|17241.91|17361.91|17241.91|17359.09|17239.09|9
1649098110000|2022-04-04 18:48:30|17361.97|17241.97|17363.33|17243.33|17363.73|17243.73|17361.97|17241.97|10
1649098120000|2022-04-04 18:48:40|17363.8|17243.8|17364.54|17244.54|17364.81|17244.81|17363.76|17243.76|10
1649098130000|2022-04-04 18:48:50|17364.53|17244.53|17365.59|17245.59|17365.59|17245.59|17363.92|17243.92|10
1649098140000|2022-04-04 18:49:00|17365.4|17245.4|17366.77|17246.77|17366.77|17246.77|17365.4|17245.4|10
1649098150000|2022-04-04 18:49:10|17366.85|17246.85|17371.79|17251.79|17371.79|17251.79|17366.85|17246.85|10
1649098160000|2022-04-04 18:49:20|17371.65|17251.65|17368.94|17248.94|17372.53|17252.53|17368.94|17248.94|10
1649098170000|2022-04-04 18:49:30|17368.6|17248.6|17367.6|17247.6|17368.6|17248.6|17367.22|17247.22|10
1649098180000|2022-04-04 18:49:40|17368.04|17248.04|17369.04|17249.04|17370.04|17250.04|17368.04|17248.04|10
1649098190000|2022-04-04 18:49:50|17368.77|17248.77|17369.01|17249.01|17370|17250|17368.69|17248.69|10
1649098200000|2022-04-04 18:50:00|17369.08|17249.08|17372.52|17252.52|17372.52|17252.52|17369.08|17249.08|10
1649098210000|2022-04-04 18:50:10|17372.67|17252.67|17373.66|17253.66|17373.66|17253.66|17371.7|17251.7|10
1649098220000|2022-04-04 18:50:20|17374.64|17254.64|17374.17|17254.17|17375.8|17255.8|17374.02|17254.02|10
1649098230000|2022-04-04 18:50:30|17375.21|17255.21|17373.12|17253.12|17375.21|17255.21|17372.27|17252.27|9
1649098240000|2022-04-04 18:50:40|17372.89|17252.89|17373.34|17253.34|17374.7|17254.7|17372.89|17252.89|10
1649098250000|2022-04-04 18:50:50|17373.32|17253.32|17375.78|17255.78|17375.78|17255.78|17373.32|17253.32|10
1649098260000|2022-04-04 18:51:00|17375.76|17255.76|17376.9|17256.9|17376.9|17256.9|17375.64|17255.64|9
1649098270000|2022-04-04 18:51:10|17376.85|17256.85|17376.42|17256.42|17377.78|17257.78|17376.42|17256.42|10
1649098280000|2022-04-04 18:51:20|17376.34|17256.34|17375.05|17255.05|17376.34|17256.34|17375|17255|9
1649098290000|2022-04-04 18:51:30|17374.92|17254.92|17372.81|17252.81|17374.92|17254.92|17372.81|17252.81|10
1649098300000|2022-04-04 18:51:40|17372.63|17252.63|17371.89|17251.89|17372.63|17252.63|17371.83|17251.83|10
1649098310000|2022-04-04 18:51:50|17371.22|17251.22|17371.01|17251.01|17371.22|17251.22|17370.76|17250.76|9
1649098320000|2022-04-04 18:52:00|17370.67|17250.67|17367.69|17247.69|17370.67|17250.67|17367.69|17247.69|10
1649098330000|2022-04-04 18:52:10|17367.83|17247.83|17367.86|17247.86|17367.98|17247.98|17367.12|17247.12|10
1649098340000|2022-04-04 18:52:20|17368.19|17248.19|17374.11|17254.11|17374.16|17254.16|17368.19|17248.19|10
1649098350000|2022-04-04 18:52:30|17374.03|17254.03|17376.78|17256.78|17376.85|17256.85|17374.03|17254.03|10
1649098360000|2022-04-04 18:52:40|17376.36|17256.36|17376.54|17256.54|17377.24|17257.24|17376.36|17256.36|10
1649098370000|2022-04-04 18:52:50|17376.3|17256.3|17374.53|17254.53|17376.3|17256.3|17374.43|17254.43|10
1649098380000|2022-04-04 18:53:00|17374.4|17254.4|17374.18|17254.18|17374.4|17254.4|17373.52|17253.52|8
1649098390000|2022-04-04 18:53:10|17373.93|17253.93|17372.12|17252.12|17373.93|17253.93|17372.12|17252.12|10
1649098400000|2022-04-04 18:53:20|17372.45|17252.45|17373.11|17253.11|17373.11|17253.11|17372.1|17252.1|9
1649098410000|2022-04-04 18:53:30|17373.38|17253.38|17374.93|17254.93|17375.79|17255.79|17373.38|17253.38|10
1649098420000|2022-04-04 18:53:40|17374.3|17254.3|17374.8|17254.8|17375.07|17255.07|17374.3|17254.3|9
1649098430000|2022-04-04 18:53:50|17375.05|17255.05|17374.89|17254.89|17375.48|17255.48|17374.59|17254.59|10
1649098440000|2022-04-04 18:54:00|17375.28|17255.28|17376.68|17256.68|17377.7|17257.7|17375.28|17255.28|9
1649098450000|2022-04-04 18:54:10|17376.69|17256.69|17380.16|17260.16|17380.16|17260.16|17376.69|17256.69|10
1649098460000|2022-04-04 18:54:20|17380.51|17260.51|17381.12|17261.12|17381.12|17261.12|17380.21|17260.21|10
1649098470000|2022-04-04 18:54:30|17381.13|17261.13|17382.94|17262.94|17382.97|17262.97|17381.13|17261.13|10
1649098480000|2022-04-04 18:54:40|17383.27|17263.27|17383.85|17263.85|17383.85|17263.85|17382.44|17262.44|9
1649098490000|2022-04-04 18:54:50|17383.86|17263.86|17382.07|17262.07|17383.86|17263.86|17381.4|17261.4|10
1649098500000|2022-04-04 18:55:00|17382.03|17262.03|17385.29|17265.29|17385.29|17265.29|17382.03|17262.03|10
1649098510000|2022-04-04 18:55:10|17385.88|17265.88|17389.02|17269.02|17389.02|17269.02|17385.88|17265.88|10
1649098520000|2022-04-04 18:55:20|17390.61|17270.61|17392.36|17272.36|17392.36|17272.36|17390.61|17270.61|10
1649098530000|2022-04-04 18:55:30|17392.86|17272.86|17392.9|17272.9|17394.05|17274.05|17392.75|17272.75|10
1649098540000|2022-04-04 18:55:40|17392.82|17272.82|17392.92|17272.92|17393.19|17273.19|17392.65|17272.65|10
1649098550000|2022-04-04 18:55:50|17392.59|17272.59|17392.82|17272.82|17393.08|17273.08|17392.31|17272.31|10
1649098560000|2022-04-04 18:56:00|17391.65|17271.65|17391.14|17271.14|17391.65|17271.65|17390.79|17270.79|9
1649098570000|2022-04-04 18:56:10|17390.45|17270.45|17389.77|17269.77|17390.94|17270.94|17389.77|17269.77|8
1649098580000|2022-04-04 18:56:20|17390.84|17270.84|17390.48|17270.48|17391.61|17271.61|17390.23|17270.23|10
1649098590000|2022-04-04 18:56:30|17390.37|17270.37|17389.77|17269.77|17390.52|17270.52|17389.16|17269.16|10
1649098600000|2022-04-04 18:56:40|17389.68|17269.68|17388.49|17268.49|17389.68|17269.68|17388.37|17268.37|10
1649098610000|2022-04-04 18:56:50|17388.87|17268.87|17384.72|17264.72|17388.87|17268.87|17384.72|17264.72|9
1649098620000|2022-04-04 18:57:00|17384.54|17264.54|17383.4|17263.4|17384.86|17264.86|17383.36|17263.36|10
1649098630000|2022-04-04 18:57:10|17383.66|17263.66|17385.07|17265.07|17385.08|17265.08|17383.59|17263.59|10
1649098640000|2022-04-04 18:57:20|17385.15|17265.15|17386.55|17266.55|17386.55|17266.55|17385.15|17265.15|9
1649098650000|2022-04-04 18:57:30|17386.83|17266.83|17386.06|17266.06|17387.03|17267.03|17386.06|17266.06|10
1649098660000|2022-04-04 18:57:40|17385.86|17265.86|17386.02|17266.02|17386.73|17266.73|17385.86|17265.86|10
1649098670000|2022-04-04 18:57:50|17385.97|17265.97|17386.05|17266.05|17386.79|17266.79|17385.97|17265.97|10
1649098680000|2022-04-04 18:58:00|17386.54|17266.54|17386.72|17266.72|17387.36|17267.36|17386.54|17266.54|10
1649098690000|2022-04-04 18:58:10|17387.43|17267.43|17386.39|17266.39|17387.43|17267.43|17386|17266|10
1649098700000|2022-04-04 18:58:20|17386.3|17266.3|17387.56|17267.56|17387.56|17267.56|17386.29|17266.29|10
1649098710000|2022-04-04 18:58:30|17387.68|17267.68|17387.71|17267.71|17387.85|17267.85|17387.62|17267.62|10
1649098720000|2022-04-04 18:58:40|17387.6|17267.6|17386.38|17266.38|17387.6|17267.6|17386.38|17266.38|10
1649098730000|2022-04-04 18:58:50|17385.35|17265.35|17384.66|17264.66|17385.35|17265.35|17384.62|17264.62|9
1649098740000|2022-04-04 18:59:00|17384.67|17264.67|17385.33|17265.33|17385.89|17265.89|17384.67|17264.67|10
1649098750000|2022-04-04 18:59:10|17384.55|17264.55|17384.16|17264.16|17384.87|17264.87|17384.16|17264.16|9
1649098760000|2022-04-04 18:59:20|17384|17264|17382.72|17262.72|17384|17264|17382.72|17262.72|10
1649098770000|2022-04-04 18:59:30|17382.9|17262.9|17382.36|17262.36|17382.9|17262.9|17382.36|17262.36|9
1649098780000|2022-04-04 18:59:40|17381.81|17261.81|17381.98|17261.98|17382.09|17262.09|17381.78|17261.78|10
1649098790000|2022-04-04 18:59:50|17381.42|17261.42|17380.74|17260.74|17381.61|17261.61|17380.74|17260.74|10
1649098800000|2022-04-04 19:00:00|17381.01|17261.01|17381.8|17261.8|17381.8|17261.8|17380.91|17260.91|10
1649098810000|2022-04-04 19:00:10|17382.41|17262.41|17385.15|17265.15|17385.15|17265.15|17382.41|17262.41|9
1649098820000|2022-04-04 19:00:20|17385.08|17265.08|17387.24|17267.24|17387.24|17267.24|17385.08|17265.08|10
1649098830000|2022-04-04 19:00:30|17387.16|17267.16|17386.52|17266.52|17387.46|17267.46|17386.52|17266.52|10
1649098840000|2022-04-04 19:00:40|17386.49|17266.49|17385.93|17265.93|17386.49|17266.49|17384.83|17264.83|10
1649098850000|2022-04-04 19:00:50|17385.95|17265.95|17384.25|17264.25|17385.95|17265.95|17383.88|17263.88|10
1649098860000|2022-04-04 19:01:00|17384.57|17264.57|17385.93|17265.93|17385.93|17265.93|17383.93|17263.93|10
1649098870000|2022-04-04 19:01:10|17387.64|17267.64|17389.25|17269.25|17389.25|17269.25|17387.52|17267.52|10
1649098880000|2022-04-04 19:01:20|17390.28|17270.28|17390.8|17270.8|17390.8|17270.8|17389.83|17269.83|10
1649098890000|2022-04-04 19:01:30|17391.29|17271.29|17393.31|17273.31|17393.31|17273.31|17391.27|17271.27|10
1649098900000|2022-04-04 19:01:40|17393.82|17273.82|17394.52|17274.52|17394.73|17274.73|17393.77|17273.77|10
1649098910000|2022-04-04 19:01:50|17394.64|17274.64|17394.17|17274.17|17394.75|17274.75|17394.17|17274.17|9
1649098920000|2022-04-04 19:02:00|17394|17274|17394.33|17274.33|17394.33|17274.33|17393.35|17273.35|10
1649098930000|2022-04-04 19:02:10|17394.45|17274.45|17395.74|17275.74|17395.74|17275.74|17393.67|17273.67|9
1649098940000|2022-04-04 19:02:20|17395.89|17275.89|17395.89|17275.89|17396.44|17276.44|17395.89|17275.89|8
1649098950000|2022-04-04 19:02:30|17395.76|17275.76|17395.69|17275.69|17396.14|17276.14|17395.69|17275.69|9
1649098960000|2022-04-04 19:02:40|17395.91|17275.91|17395.77|17275.77|17395.97|17275.97|17395.77|17275.77|6
1649098970000|2022-04-04 19:02:50|17394.02|17274.02|17394.08|17274.08|17394.62|17274.62|17393.85|17273.85|10
1649098980000|2022-04-04 19:03:00|17393.97|17273.97|17393.46|17273.46|17394.1|17274.1|17393.15|17273.15|10
1649098990000|2022-04-04 19:03:10|17393.33|17273.33|17390.75|17270.75|17393.33|17273.33|17390.75|17270.75|10
1649099000000|2022-04-04 19:03:20|17391.76|17271.76|17393.08|17273.08|17393.43|17273.43|17391.6|17271.6|10
1649099010000|2022-04-04 19:03:30|17392.92|17272.92|17393.53|17273.53|17393.77|17273.77|17392.92|17272.92|9
1649099020000|2022-04-04 19:03:40|17393.54|17273.54|17394.03|17274.03|17394.3|17274.3|17393.54|17273.54|9
1649099030000|2022-04-04 19:03:50|17394.02|17274.02|17395.4|17275.4|17395.76|17275.76|17393.92|17273.92|10
1649099040000|2022-04-04 19:04:00|17395.23|17275.23|17394.42|17274.42|17395.53|17275.53|17394.13|17274.13|9
1649099050000|2022-04-04 19:04:10|17394.86|17274.86|17396.58|17276.58|17397.12|17277.12|17394.86|17274.86|10
1649099060000|2022-04-04 19:04:20|17396.72|17276.72|17398.41|17278.41|17398.41|17278.41|17396.72|17276.72|10
1649099070000|2022-04-04 19:04:30|17398.88|17278.88|17401.71|17281.71|17401.71|17281.71|17398.74|17278.74|10
1649099080000|2022-04-04 19:04:40|17401.96|17281.96|17405.17|17285.17|17405.17|17285.17|17401.96|17281.96|9
1649099090000|2022-04-04 19:04:50|17405.2|17285.2|17412.41|17292.41|17412.46|17292.46|17405.2|17285.2|10
1649099100000|2022-04-04 19:05:00|17412.38|17292.38|17415.26|17295.26|17415.44|17295.44|17412.38|17292.38|9
1649099110000|2022-04-04 19:05:10|17415.81|17295.81|17419.62|17299.62|17419.62|17299.62|17415.81|17295.81|10
1649099120000|2022-04-04 19:05:20|17420.88|17300.88|17424.83|17304.83|17424.86|17304.86|17420.11|17300.11|10
1649099130000|2022-04-04 19:05:30|17424.2|17304.2|17426.47|17306.47|17426.47|17306.47|17424.07|17304.07|10
1649099140000|2022-04-04 19:05:40|17426.94|17306.94|17427.99|17307.99|17428.56|17308.56|17426.94|17306.94|10
1649099150000|2022-04-04 19:05:50|17428.07|17308.07|17428.32|17308.32|17428.32|17308.32|17427.68|17307.68|10
1649099160000|2022-04-04 19:06:00|17427.88|17307.88|17429.43|17309.43|17429.45|17309.45|17427.42|17307.42|10
1649099170000|2022-04-04 19:06:10|17429.48|17309.48|17434.14|17314.14|17435.39|17315.39|17429.48|17309.48|10
1649099180000|2022-04-04 19:06:20|17434.2|17314.2|17435.26|17315.26|17435.45|17315.45|17434.2|17314.2|10
1649099190000|2022-04-04 19:06:30|17435.36|17315.36|17438.85|17318.85|17438.85|17318.85|17435.26|17315.26|10
1649099200000|2022-04-04 19:06:40|17440.76|17320.76|17445.46|17325.46|17445.69|17325.69|17440.76|17320.76|10
1649099210000|2022-04-04 19:06:50|17446.07|17326.07|17446.57|17326.57|17446.76|17326.76|17446.05|17326.05|10
1649099220000|2022-04-04 19:07:00|17446.83|17326.83|17451.21|17331.21|17451.21|17331.21|17446.83|17326.83|10
1649099230000|2022-04-04 19:07:10|17452.01|17332.01|17455.2|17335.2|17455.2|17335.2|17451.79|17331.79|10
1649099240000|2022-04-04 19:07:20|17454.42|17334.42|17456|17336|17456|17336|17454.35|17334.35|10
1649099250000|2022-04-04 19:07:30|17456.19|17336.19|17454.88|17334.88|17456.29|17336.29|17454.88|17334.88|10
1649099260000|2022-04-04 19:07:40|17455.45|17335.45|17458.85|17338.85|17458.85|17338.85|17455.45|17335.45|10
1649099270000|2022-04-04 19:07:50|17458.77|17338.77|17461.68|17341.68|17461.69|17341.69|17458.39|17338.39|10
1649099280000|2022-04-04 19:08:00|17461.9|17341.9|17463.14|17343.14|17463.14|17343.14|17461.59|17341.59|10
1649099290000|2022-04-04 19:08:10|17463.3|17343.3|17463.8|17343.8|17463.8|17343.8|17462.57|17342.57|10
1649099300000|2022-04-04 19:08:20|17463.69|17343.69|17464.75|17344.75|17465.46|17345.46|17463.69|17343.69|10
1649099310000|2022-04-04 19:08:30|17465.29|17345.29|17467.76|17347.76|17467.76|17347.76|17465.29|17345.29|10
1649099320000|2022-04-04 19:08:40|17468.11|17348.11|17469.98|17349.98|17470.24|17350.24|17468.11|17348.11|10
1649099330000|2022-04-04 19:08:50|17469.9|17349.9|17473.27|17353.27|17473.27|17353.27|17469.9|17349.9|10
1649099340000|2022-04-04 19:09:00|17473.6|17353.6|17477.24|17357.24|17477.24|17357.24|17473.48|17353.48|10
1649099350000|2022-04-04 19:09:10|17477.95|17357.95|17480.99|17360.99|17480.99|17360.99|17477.95|17357.95|10
1649099360000|2022-04-04 19:09:20|17481.04|17361.04|17484.48|17364.48|17484.48|17364.48|17481.04|17361.04|10
1649099370000|2022-04-04 19:09:30|17484.27|17364.27|17485|17365|17485.39|17365.39|17483.95|17363.95|10
1649099380000|2022-04-04 19:09:40|17485.37|17365.37|17483.67|17363.67|17485.5|17365.5|17483.67|17363.67|10
1649099390000|2022-04-04 19:09:50|17483.99|17363.99|17482.95|17362.95|17483.99|17363.99|17482.27|17362.27|10
1649099400000|2022-04-04 19:10:00|17483.23|17363.23|17487.59|17367.59|17487.59|17367.59|17483.15|17363.15|10
1649099410000|2022-04-04 19:10:10|17488.12|17368.12|17488.45|17368.45|17488.55|17368.55|17487.83|17367.83|10
1649099420000|2022-04-04 19:10:20|17488.47|17368.47|17488.67|17368.67|17489.31|17369.31|17488.47|17368.47|10
1649099430000|2022-04-04 19:10:30|17489.01|17369.01|17490.41|17370.41|17490.41|17370.41|17489.01|17369.01|10
1649099440000|2022-04-04 19:10:40|17490.16|17370.16|17489.5|17369.5|17490.16|17370.16|17488.8|17368.8|10
1649099450000|2022-04-04 19:10:50|17489.58|17369.58|17490.66|17370.66|17490.71|17370.71|17489.58|17369.58|10
1649099460000|2022-04-04 19:11:00|17491.16|17371.16|17493.8|17373.8|17493.8|17373.8|17491.16|17371.16|10
1649099470000|2022-04-04 19:11:10|17493.93|17373.93|17492.13|17372.13|17493.93|17373.93|17492.13|17372.13|10
1649099480000|2022-04-04 19:11:20|17491.81|17371.81|17490.19|17370.19|17491.81|17371.81|17489.95|17369.95|8
1649099490000|2022-04-04 19:11:30|17490.44|17370.44|17490.17|17370.17|17490.68|17370.68|17489.97|17369.97|10
1649099500000|2022-04-04 19:11:40|17490.27|17370.27|17491.08|17371.08|17491.85|17371.85|17490.25|17370.25|10
1649099510000|2022-04-04 19:11:50|17490.63|17370.63|17490.66|17370.66|17491.16|17371.16|17490.34|17370.34|10
1649099520000|2022-04-04 19:12:00|17490.11|17370.11|17486.33|17366.33|17490.11|17370.11|17486.33|17366.33|10
1649099530000|2022-04-04 19:12:10|17485.97|17365.97|17485.61|17365.61|17486.29|17366.29|17485.32|17365.32|10
1649099540000|2022-04-04 19:12:20|17485.4|17365.4|17482.11|17362.11|17485.4|17365.4|17482.11|17362.11|10
1649099550000|2022-04-04 19:12:30|17482.04|17362.04|17481.7|17361.7|17482.28|17362.28|17481.68|17361.68|9
1649099560000|2022-04-04 19:12:40|17481.57|17361.57|17477.63|17357.63|17481.57|17361.57|17477.63|17357.63|9
1649099570000|2022-04-04 19:12:50|17477.5|17357.5|17476.57|17356.57|17477.5|17357.5|17476.09|17356.09|10
1649099580000|2022-04-04 19:13:00|17476.24|17356.24|17476.56|17356.56|17477.25|17357.25|17476.24|17356.24|10
1649099590000|2022-04-04 19:13:10|17475.72|17355.72|17473.74|17353.74|17475.92|17355.92|17473.74|17353.74|10
1649099600000|2022-04-04 19:13:20|17472.3|17352.3|17472.09|17352.09|17472.32|17352.32|17470.98|17350.98|10
1649099610000|2022-04-04 19:13:30|17471.75|17351.75|17471.36|17351.36|17471.75|17351.75|17470.89|17350.89|10
1649099620000|2022-04-04 19:13:40|17471.02|17351.02|17469.83|17349.83|17471.02|17351.02|17469.56|17349.56|10
1649099630000|2022-04-04 19:13:50|17469.65|17349.65|17469.56|17349.56|17470.01|17350.01|17469.56|17349.56|10
1649099640000|2022-04-04 19:14:00|17469.31|17349.31|17468.66|17348.66|17469.33|17349.33|17468.16|17348.16|10
1649099650000|2022-04-04 19:14:10|17468.55|17348.55|17466.95|17346.95|17468.89|17348.89|17466.95|17346.95|9
1649099660000|2022-04-04 19:14:20|17466.36|17346.36|17464.41|17344.41|17466.36|17346.36|17464.3|17344.3|9
1649099670000|2022-04-04 19:14:30|17461.06|17341.06|17460.18|17340.18|17461.43|17341.43|17460.18|17340.18|10
1649099680000|2022-04-04 19:14:40|17460.46|17340.46|17462.27|17342.27|17462.27|17342.27|17460.45|17340.45|10
1649099690000|2022-04-04 19:14:50|17462.43|17342.43|17466.75|17346.75|17466.75|17346.75|17462.43|17342.43|10
1649099700000|2022-04-04 19:15:00|17467.45|17347.45|17464.04|17344.04|17467.45|17347.45|17464.04|17344.04|10
1649099710000|2022-04-04 19:15:10|17463.58|17343.58|17464.47|17344.47|17465.16|17345.16|17463.28|17343.28|10
1649099720000|2022-04-04 19:15:20|17464.3|17344.3|17461.72|17341.72|17464.77|17344.77|17461.72|17341.72|9
1649099730000|2022-04-04 19:15:30|17461.75|17341.75|17457.61|17337.61|17461.75|17341.75|17457.61|17337.61|10
1649099740000|2022-04-04 19:15:40|17457.83|17337.83|17459.85|17339.85|17459.85|17339.85|17457.57|17337.57|9
1649099750000|2022-04-04 19:15:50|17461.77|17341.77|17465.72|17345.72|17465.8|17345.8|17461.77|17341.77|10
1649099760000|2022-04-04 19:16:00|17465.65|17345.65|17468.87|17348.87|17469.09|17349.09|17465.65|17345.65|10
1649099770000|2022-04-04 19:16:10|17468.96|17348.96|17470.32|17350.32|17470.65|17350.65|17468.83|17348.83|10
1649099780000|2022-04-04 19:16:20|17471.7|17351.7|17470.82|17350.82|17472.27|17352.27|17470.82|17350.82|10
1649099790000|2022-04-04 19:16:30|17470.99|17350.99|17472|17352|17472|17352|17470.55|17350.55|9
1649099800000|2022-04-04 19:16:40|17471.9|17351.9|17471.47|17351.47|17472.09|17352.09|17470.56|17350.56|10
1649099810000|2022-04-04 19:16:50|17470.65|17350.65|17469.85|17349.85|17471.01|17351.01|17469.84|17349.84|10
1649099820000|2022-04-04 19:17:00|17469.81|17349.81|17466.97|17346.97|17469.81|17349.81|17466.97|17346.97|10
1649099830000|2022-04-04 19:17:10|17466.22|17346.22|17466.77|17346.77|17467.28|17347.28|17466.15|17346.15|10
1649099840000|2022-04-04 19:17:20|17466.58|17346.58|17463.02|17343.02|17466.58|17346.58|17463.02|17343.02|10
1649099850000|2022-04-04 19:17:30|17462.92|17342.92|17459.09|17339.09|17463.15|17343.15|17459.09|17339.09|10
1649099860000|2022-04-04 19:17:40|17459.35|17339.35|17454.79|17334.79|17459.35|17339.35|17454.79|17334.79|10
1649099870000|2022-04-04 19:17:50|17454.55|17334.55|17453.74|17333.74|17454.55|17334.55|17453.33|17333.33|10
1649099880000|2022-04-04 19:18:00|17451.66|17331.66|17446.53|17326.53|17451.75|17331.75|17446.34|17326.34|10
1649099890000|2022-04-04 19:18:10|17445.96|17325.96|17445.54|17325.54|17446.33|17326.33|17445.54|17325.54|10
1649099900000|2022-04-04 19:18:20|17445.71|17325.71|17445.66|17325.66|17446.14|17326.14|17445.53|17325.53|10
1649099910000|2022-04-04 19:18:30|17445.93|17325.93|17446.4|17326.4|17446.4|17326.4|17445.21|17325.21|10
1649099920000|2022-04-04 19:18:40|17446.5|17326.5|17444.65|17324.65|17446.5|17326.5|17444.46|17324.46|10
1649099930000|2022-04-04 19:18:50|17443.97|17323.97|17441.13|17321.13|17443.97|17323.97|17440.82|17320.82|10
1649099940000|2022-04-04 19:19:00|17441.1|17321.1|17441.02|17321.02|17441.1|17321.1|17440.65|17320.65|8
1649099950000|2022-04-04 19:19:10|17440.64|17320.64|17441.8|17321.8|17442.08|17322.08|17440.61|17320.61|10
1649099960000|2022-04-04 19:19:20|17441.52|17321.52|17439.62|17319.62|17441.59|17321.59|17439.62|17319.62|10
1649099970000|2022-04-04 19:19:30|17439.58|17319.58|17439.01|17319.01|17439.58|17319.58|17438.52|17318.52|10
1649099980000|2022-04-04 19:19:40|17439.87|17319.87|17439.06|17319.06|17439.87|17319.87|17438.34|17318.34|10
1649099990000|2022-04-04 19:19:50|17439.2|17319.2|17439.94|17319.94|17439.94|17319.94|17439.2|17319.2|9
1649100000000|2022-04-04 19:20:00|17439.77|17319.77|17440.77|17320.77|17440.77|17320.77|17439.55|17319.55|10
1649100010000|2022-04-04 19:20:10|17441.22|17321.22|17440.81|17320.81|17441.55|17321.55|17440.81|17320.81|10
1649100020000|2022-04-04 19:20:20|17440.66|17320.66|17440.48|17320.48|17441.17|17321.17|17439.85|17319.85|9
1649100030000|2022-04-04 19:20:30|17440.59|17320.59|17442.22|17322.22|17442.22|17322.22|17440.2|17320.2|10
1649100040000|2022-04-04 19:20:40|17442.45|17322.45|17444.96|17324.96|17445.13|17325.13|17442.45|17322.45|10
1649100050000|2022-04-04 19:20:50|17445.02|17325.02|17446.51|17326.51|17446.51|17326.51|17444.51|17324.51|10
1649100060000|2022-04-04 19:21:00|17446.36|17326.36|17448.06|17328.06|17448.3|17328.3|17446.36|17326.36|10
1649100070000|2022-04-04 19:21:10|17447.64|17327.64|17448.8|17328.8|17449.85|17329.85|17447.64|17327.64|10
1649100080000|2022-04-04 19:21:20|17448.89|17328.89|17447.04|17327.04|17448.89|17328.89|17447.04|17327.04|9
1649100090000|2022-04-04 19:21:30|17446.92|17326.92|17444.81|17324.81|17446.92|17326.92|17444.81|17324.81|10
1649100100000|2022-04-04 19:21:40|17445.3|17325.3|17443.19|17323.19|17445.47|17325.47|17443.13|17323.13|10
1649100110000|2022-04-04 19:21:50|17442.54|17322.54|17443.28|17323.28|17443.95|17323.95|17442.54|17322.54|10
1649100120000|2022-04-04 19:22:00|17443.41|17323.41|17443.47|17323.47|17443.57|17323.57|17443|17323|10
1649100130000|2022-04-04 19:22:10|17443.81|17323.81|17445.68|17325.68|17445.68|17325.68|17443.17|17323.17|10
1649100140000|2022-04-04 19:22:20|17445.59|17325.59|17445.94|17325.94|17445.94|17325.94|17445.36|17325.36|10
1649100150000|2022-04-04 19:22:30|17446.06|17326.06|17447.39|17327.39|17447.39|17327.39|17445.96|17325.96|10
1649100160000|2022-04-04 19:22:40|17447.66|17327.66|17447.83|17327.83|17448.09|17328.09|17447.39|17327.39|10
1649100170000|2022-04-04 19:22:50|17447.69|17327.69|17446.25|17326.25|17447.69|17327.69|17446.24|17326.24|10
1649100180000|2022-04-04 19:23:00|17446.01|17326.01|17445.04|17325.04|17446.01|17326.01|17444.89|17324.89|9
1649100190000|2022-04-04 19:23:10|17444.94|17324.94|17443.95|17323.95|17445|17325|17443.95|17323.95|10
1649100200000|2022-04-04 19:23:20|17443.76|17323.76|17443.95|17323.95|17444.07|17324.07|17443.73|17323.73|10
1649100210000|2022-04-04 19:23:30|17443.89|17323.89|17439.71|17319.71|17443.9|17323.9|17439.71|17319.71|10
1649100220000|2022-04-04 19:23:40|17440.09|17320.09|17442.02|17322.02|17442.3|17322.3|17440.09|17320.09|9
1649100230000|2022-04-04 19:23:50|17441.74|17321.74|17441.76|17321.76|17441.76|17321.76|17441.02|17321.02|10
1649100240000|2022-04-04 19:24:00|17441.73|17321.73|17441.15|17321.15|17442|17322|17441.15|17321.15|10
1649100250000|2022-04-04 19:24:10|17441.34|17321.34|17441.53|17321.53|17441.97|17321.97|17441.34|17321.34|9
1649100260000|2022-04-04 19:24:20|17441.29|17321.29|17439.7|17319.7|17441.34|17321.34|17439.7|17319.7|10
1649100270000|2022-04-04 19:24:30|17440.01|17320.01|17443.63|17323.63|17443.63|17323.63|17440.01|17320.01|10
1649100280000|2022-04-04 19:24:40|17443.91|17323.91|17448.64|17328.64|17448.64|17328.64|17443.91|17323.91|10
1649100290000|2022-04-04 19:24:50|17449.22|17329.22|17452.15|17332.15|17452.15|17332.15|17448.99|17328.99|10
1649100300000|2022-04-04 19:25:00|17452.38|17332.38|17456.01|17336.01|17456.44|17336.44|17452.38|17332.38|10
1649100310000|2022-04-04 19:25:10|17455.68|17335.68|17458.37|17338.37|17458.94|17338.94|17455.68|17335.68|9
1649100320000|2022-04-04 19:25:20|17458.18|17338.18|17457.91|17337.91|17458.38|17338.38|17457.59|17337.59|10
1649100330000|2022-04-04 19:25:30|17458.01|17338.01|17457.64|17337.64|17458.01|17338.01|17457.54|17337.54|10
1649100340000|2022-04-04 19:25:40|17457.8|17337.8|17457.71|17337.71|17458.06|17338.06|17457.3|17337.3|10
1649100350000|2022-04-04 19:25:50|17457.68|17337.68|17457.13|17337.13|17457.82|17337.82|17457.04|17337.04|8
1649100360000|2022-04-04 19:26:00|17457.32|17337.32|17457.57|17337.57|17457.64|17337.64|17457.08|17337.08|9
1649100370000|2022-04-04 19:26:10|17457.25|17337.25|17458.68|17338.68|17458.92|17338.92|17456.74|17336.74|9
1649100380000|2022-04-04 19:26:20|17458.75|17338.75|17459.01|17339.01|17459.38|17339.38|17458.34|17338.34|9
1649100390000|2022-04-04 19:26:30|17458.69|17338.69|17460.9|17340.9|17460.9|17340.9|17458.69|17338.69|9
1649100400000|2022-04-04 19:26:40|17460.92|17340.92|17464.79|17344.79|17464.79|17344.79|17460.92|17340.92|9
1649100410000|2022-04-04 19:26:50|17464.63|17344.63|17464.45|17344.45|17464.7|17344.7|17464|17344|9
1649100420000|2022-04-04 19:27:00|17464.55|17344.55|17465.25|17345.25|17465.4|17345.4|17464.3|17344.3|10
1649100430000|2022-04-04 19:27:10|17465.5|17345.5|17465.53|17345.53|17465.55|17345.55|17465.26|17345.26|10
1649100440000|2022-04-04 19:27:20|17465.63|17345.63|17465.09|17345.09|17465.63|17345.63|17465.09|17345.09|9
1649100450000|2022-04-04 19:27:30|17465.52|17345.52|17464.68|17344.68|17465.57|17345.57|17464.68|17344.68|10
1649100460000|2022-04-04 19:27:40|17464.93|17344.93|17465.11|17345.11|17465.2|17345.2|17464.93|17344.93|10
1649100470000|2022-04-04 19:27:50|17465.47|17345.47|17468.37|17348.37|17468.37|17348.37|17465.47|17345.47|10
1649100480000|2022-04-04 19:28:00|17468.9|17348.9|17468.72|17348.72|17469.24|17349.24|17468.72|17348.72|9
1649100490000|2022-04-04 19:28:10|17468.48|17348.48|17466.89|17346.89|17468.49|17348.49|17466.89|17346.89|10
1649100500000|2022-04-04 19:28:20|17467.14|17347.14|17465.09|17345.09|17468.13|17348.13|17465.09|17345.09|10
1649100510000|2022-04-04 19:28:30|17465.07|17345.07|17464.09|17344.09|17465.77|17345.77|17463.79|17343.79|10
1649100520000|2022-04-04 19:28:40|17463.94|17343.94|17464.82|17344.82|17464.95|17344.95|17463.94|17343.94|9
1649100530000|2022-04-04 19:28:50|17464.8|17344.8|17465.95|17345.95|17466.01|17346.01|17464.8|17344.8|10
1649100540000|2022-04-04 19:29:00|17465.79|17345.79|17467.52|17347.52|17467.52|17347.52|17465.79|17345.79|10
1649100550000|2022-04-04 19:29:10|17467.46|17347.46|17470.43|17350.43|17470.43|17350.43|17466.99|17346.99|10
1649100560000|2022-04-04 19:29:20|17470.73|17350.73|17473.57|17353.57|17473.57|17353.57|17470.73|17350.73|10
1649100570000|2022-04-04 19:29:30|17473.89|17353.89|17474.58|17354.58|17474.58|17354.58|17473.59|17353.59|10
1649100580000|2022-04-04 19:29:40|17474.74|17354.74|17475.43|17355.43|17475.43|17355.43|17474.07|17354.07|9
1649100590000|2022-04-04 19:29:50|17476.28|17356.28|17476.92|17356.92|17476.99|17356.99|17476.05|17356.05|10
1649100600000|2022-04-04 19:30:00|17476.79|17356.79|17478.87|17358.87|17478.87|17358.87|17476.64|17356.64|10
1649100610000|2022-04-04 19:30:10|17479.34|17359.34|17479.64|17359.64|17480.51|17360.51|17479.31|17359.31|10
1649100620000|2022-04-04 19:30:20|17478.75|17358.75|17477.69|17357.69|17478.83|17358.83|17477.63|17357.63|10
1649100630000|2022-04-04 19:30:30|17477.82|17357.82|17477.39|17357.39|17477.82|17357.82|17477.12|17357.12|10
1649100640000|2022-04-04 19:30:40|17477.1|17357.1|17475.21|17355.21|17477.1|17357.1|17475.21|17355.21|10
1649100650000|2022-04-04 19:30:50|17474.31|17354.31|17473.99|17353.99|17474.68|17354.68|17473.99|17353.99|10
1649100660000|2022-04-04 19:31:00|17474.59|17354.59|17474.48|17354.48|17475.66|17355.66|17474.48|17354.48|10
1649100670000|2022-04-04 19:31:10|17475.99|17355.99|17477.42|17357.42|17477.42|17357.42|17474.94|17354.94|10
1649100680000|2022-04-04 19:31:20|17476.18|17356.18|17484.58|17364.58|17484.58|17364.58|17476.18|17356.18|10
1649100690000|2022-04-04 19:31:30|17485.13|17365.13|17493.9|17373.9|17493.94|17373.94|17485.13|17365.13|10
1649100700000|2022-04-04 19:31:40|17493.8|17373.8|17494.94|17374.94|17495.7|17375.7|17493.8|17373.8|10
1649100710000|2022-04-04 19:31:50|17495.62|17375.62|17498.27|17378.27|17499.1|17379.1|17495.62|17375.62|10
1649100720000|2022-04-04 19:32:00|17499.28|17379.28|17500.87|17380.87|17501.35|17381.35|17498.44|17378.44|10
1649100730000|2022-04-04 19:32:10|17500.69|17380.69|17502.77|17382.77|17504.76|17384.76|17500.33|17380.33|10
1649100740000|2022-04-04 19:32:20|17503.24|17383.24|17506.9|17386.9|17506.9|17386.9|17502.87|17382.87|10
1649100750000|2022-04-04 19:32:30|17507.15|17387.15|17508.11|17388.11|17508.11|17388.11|17506.77|17386.77|10
1649100760000|2022-04-04 19:32:40|17509.58|17389.58|17510.7|17390.7|17510.71|17390.71|17509.58|17389.58|9
1649100770000|2022-04-04 19:32:50|17511.63|17391.63|17509.1|17389.1|17511.84|17391.84|17508.71|17388.71|9
1649100780000|2022-04-04 19:33:00|17508.76|17388.76|17506.6|17386.6|17509.24|17389.24|17506.6|17386.6|10
1649100790000|2022-04-04 19:33:10|17506.25|17386.25|17503.9|17383.9|17506.25|17386.25|17503.9|17383.9|10
1649100800000|2022-04-04 19:33:20|17504.74|17384.74|17506.06|17386.06|17506.06|17386.06|17504.16|17384.16|10
1649100810000|2022-04-04 19:33:30|17506.05|17386.05|17511.6|17391.6|17511.63|17391.63|17506.05|17386.05|10
1649100820000|2022-04-04 19:33:40|17511.82|17391.82|17512.32|17392.32|17512.38|17392.38|17511.82|17391.82|10
1649100830000|2022-04-04 19:33:50|17512.14|17392.14|17514.25|17394.25|17514.85|17394.85|17512.14|17392.14|10
1649100840000|2022-04-04 19:34:00|17513.69|17393.69|17514.16|17394.16|17514.55|17394.55|17513.62|17393.62|10
1649100850000|2022-04-04 19:34:10|17514.57|17394.57|17517.52|17397.52|17517.52|17397.52|17514.57|17394.57|10
1649100860000|2022-04-04 19:34:20|17517.38|17397.38|17518.15|17398.15|17518.84|17398.84|17517.38|17397.38|10
1649100870000|2022-04-04 19:34:30|17517.91|17397.91|17515.77|17395.77|17517.91|17397.91|17515.77|17395.77|10
1649100880000|2022-04-04 19:34:40|17515.74|17395.74|17515.9|17395.9|17516.03|17396.03|17515.16|17395.16|10
1649100890000|2022-04-04 19:34:50|17515.48|17395.48|17514.34|17394.34|17515.48|17395.48|17514.34|17394.34|10
1649100900000|2022-04-04 19:35:00|17514.56|17394.56|17512.95|17392.95|17514.56|17394.56|17512.82|17392.82|10
1649100910000|2022-04-04 19:35:10|17512.96|17392.96|17512.96|17392.96|17513.26|17393.26|17512.55|17392.55|9
1649100920000|2022-04-04 19:35:20|17513.49|17393.49|17515.37|17395.37|17515.37|17395.37|17513.49|17393.49|10
1649100930000|2022-04-04 19:35:30|17515.62|17395.62|17515.24|17395.24|17516.21|17396.21|17515.16|17395.16|9
1649100940000|2022-04-04 19:35:40|17515.25|17395.25|17516.78|17396.78|17516.96|17396.96|17515.25|17395.25|10
1649100950000|2022-04-04 19:35:50|17517.31|17397.31|17519|17399|17519|17399|17516.9|17396.9|10
1649100960000|2022-04-04 19:36:00|17518.76|17398.76|17519.23|17399.23|17519.23|17399.23|17518.68|17398.68|10
1649100970000|2022-04-04 19:36:10|17519.09|17399.09|17522.49|17402.49|17522.49|17402.49|17519.09|17399.09|10
1649100980000|2022-04-04 19:36:20|17524.49|17404.49|17524.83|17404.83|17524.83|17404.83|17524.1|17404.1|10
1649100990000|2022-04-04 19:36:30|17525.35|17405.35|17525.24|17405.24|17525.35|17405.35|17524.91|17404.91|10
1649101000000|2022-04-04 19:36:40|17524.68|17404.68|17526.93|17406.93|17526.93|17406.93|17524.16|17404.16|10
1649101010000|2022-04-04 19:36:50|17527.17|17407.17|17527.1|17407.1|17527.37|17407.37|17526.78|17406.78|10
1649101020000|2022-04-04 19:37:00|17526.79|17406.79|17526.7|17406.7|17526.99|17406.99|17525.88|17405.88|10
1649101030000|2022-04-04 19:37:10|17526.84|17406.84|17524.06|17404.06|17526.84|17406.84|17524.06|17404.06|9
1649101040000|2022-04-04 19:37:20|17523.79|17403.79|17521.92|17401.92|17524.19|17404.19|17521.76|17401.76|10
1649101050000|2022-04-04 19:37:30|17521.84|17401.84|17521.7|17401.7|17521.84|17401.84|17519.97|17399.97|9
1649101060000|2022-04-04 19:37:40|17521.71|17401.71|17521.77|17401.77|17522.77|17402.77|17521.71|17401.71|10
1649101070000|2022-04-04 19:37:50|17521.74|17401.74|17519.91|17399.91|17521.74|17401.74|17519.91|17399.91|10
1649101080000|2022-04-04 19:38:00|17520.28|17400.28|17518.69|17398.69|17520.74|17400.74|17518.62|17398.62|10
1649101090000|2022-04-04 19:38:10|17518.72|17398.72|17518.04|17398.04|17518.86|17398.86|17518.04|17398.04|10
1649101100000|2022-04-04 19:38:20|17518.18|17398.18|17516.45|17396.45|17518.33|17398.33|17516.45|17396.45|10
1649101110000|2022-04-04 19:38:30|17516.62|17396.62|17514.81|17394.81|17516.82|17396.82|17514.81|17394.81|10
1649101120000|2022-04-04 19:38:40|17514.51|17394.51|17515.57|17395.57|17515.66|17395.66|17514.3|17394.3|10
1649101130000|2022-04-04 19:38:50|17515.24|17395.24|17514.3|17394.3|17515.25|17395.25|17514.3|17394.3|10
1649101140000|2022-04-04 19:39:00|17514.23|17394.23|17513.28|17393.28|17514.23|17394.23|17513.19|17393.19|9
1649101150000|2022-04-04 19:39:10|17512.94|17392.94|17512.91|17392.91|17513.22|17393.22|17512.34|17392.34|10
1649101160000|2022-04-04 19:39:20|17513.3|17393.3|17513.56|17393.56|17513.61|17393.61|17512.88|17392.88|10
1649101170000|2022-04-04 19:39:30|17513.41|17393.41|17513.17|17393.17|17513.52|17393.52|17512.94|17392.94|10
1649101180000|2022-04-04 19:39:40|17513.53|17393.53|17514.94|17394.94|17514.94|17394.94|17513.53|17393.53|10
1649101190000|2022-04-04 19:39:50|17514.8|17394.8|17514.61|17394.61|17515.28|17395.28|17514.61|17394.61|9
1649101200000|2022-04-04 19:40:00|17514.73|17394.73|17513.18|17393.18|17514.73|17394.73|17513.18|17393.18|8
1649101210000|2022-04-04 19:40:10|17513.27|17393.27|17513.77|17393.77|17513.77|17393.77|17512.98|17392.98|10
1649101220000|2022-04-04 19:40:20|17513.21|17393.21|17513.25|17393.25|17513.97|17393.97|17512.79|17392.79|10
1649101230000|2022-04-04 19:40:30|17513.17|17393.17|17511.13|17391.13|17513.17|17393.17|17510.89|17390.89|10
1649101240000|2022-04-04 19:40:40|17510.41|17390.41|17510.98|17390.98|17511.19|17391.19|17510.41|17390.41|10
1649101250000|2022-04-04 19:40:50|17510.82|17390.82|17511.68|17391.68|17511.95|17391.95|17510.82|17390.82|10
1649101260000|2022-04-04 19:41:00|17511.77|17391.77|17512.74|17392.74|17512.74|17392.74|17511.41|17391.41|10
1649101270000|2022-04-04 19:41:10|17512.72|17392.72|17514.37|17394.37|17514.37|17394.37|17512.72|17392.72|10
1649101280000|2022-04-04 19:41:20|17514.81|17394.81|17516.51|17396.51|17516.63|17396.63|17514.81|17394.81|10
1649101290000|2022-04-04 19:41:30|17516.68|17396.68|17517.24|17397.24|17517.76|17397.76|17516.54|17396.54|10
1649101300000|2022-04-04 19:41:40|17517.23|17397.23|17516.3|17396.3|17517.69|17397.69|17516.3|17396.3|10
1649101310000|2022-04-04 19:41:50|17515.7|17395.7|17514.86|17394.86|17515.9|17395.9|17514.86|17394.86|10
1649101320000|2022-04-04 19:42:00|17514.98|17394.98|17514.82|17394.82|17515.33|17395.33|17514.82|17394.82|10
1649101330000|2022-04-04 19:42:10|17514.96|17394.96|17515.12|17395.12|17515.26|17395.26|17514.53|17394.53|10
1649101340000|2022-04-04 19:42:20|17514.68|17394.68|17517.87|17397.87|17517.87|17397.87|17514.68|17394.68|10
1649101350000|2022-04-04 19:42:30|17516.89|17396.89|17518.49|17398.49|17518.49|17398.49|17516.2|17396.2|10
1649101360000|2022-04-04 19:42:40|17518.46|17398.46|17522.68|17402.68|17522.68|17402.68|17518.44|17398.44|10
1649101370000|2022-04-04 19:42:50|17523.35|17403.35|17527.3|17407.3|17527.76|17407.76|17523.35|17403.35|10
1649101380000|2022-04-04 19:43:00|17527.01|17407.01|17530.33|17410.33|17530.33|17410.33|17526.47|17406.47|10
1649101390000|2022-04-04 19:43:10|17530.1|17410.1|17532.26|17412.26|17532.26|17412.26|17529.82|17409.82|9
1649101400000|2022-04-04 19:43:20|17532.35|17412.35|17531.84|17411.84|17532.62|17412.62|17530.86|17410.86|10
1649101410000|2022-04-04 19:43:30|17531.8|17411.8|17530.99|17410.99|17531.8|17411.8|17529.97|17409.97|10
1649101420000|2022-04-04 19:43:40|17530.76|17410.76|17530.98|17410.98|17531.66|17411.66|17530.66|17410.66|10
1649101430000|2022-04-04 19:43:50|17531.41|17411.41|17532.41|17412.41|17532.41|17412.41|17530.85|17410.85|10
1649101440000|2022-04-04 19:44:00|17532.55|17412.55|17532.27|17412.27|17532.55|17412.55|17531.72|17411.72|9
1649101450000|2022-04-04 19:44:10|17532.22|17412.22|17533.29|17413.29|17533.44|17413.44|17531.97|17411.97|9
1649101460000|2022-04-04 19:44:20|17533.26|17413.26|17533.54|17413.54|17534.24|17414.24|17533.26|17413.26|9
1649101470000|2022-04-04 19:44:30|17533.48|17413.48|17533|17413|17533.93|17413.93|17533|17413|10
1649101480000|2022-04-04 19:44:40|17533.27|17413.27|17532.23|17412.23|17533.36|17413.36|17532.23|17412.23|9
1649101490000|2022-04-04 19:44:50|17532.41|17412.41|17532.05|17412.05|17532.61|17412.61|17531.88|17411.88|10
1649101500000|2022-04-04 19:45:00|17532.04|17412.04|17533.63|17413.63|17534.08|17414.08|17531.72|17411.72|9
1649101510000|2022-04-04 19:45:10|17533.7|17413.7|17534.18|17414.18|17534.35|17414.35|17533.7|17413.7|10
1649101520000|2022-04-04 19:45:20|17533.96|17413.96|17531.83|17411.83|17534.08|17414.08|17531.83|17411.83|10
1649101530000|2022-04-04 19:45:30|17531.73|17411.73|17531.16|17411.16|17531.8|17411.8|17530.86|17410.86|10
1649101540000|2022-04-04 19:45:40|17531.4|17411.4|17529.84|17409.84|17531.55|17411.55|17529.66|17409.66|10
1649101550000|2022-04-04 19:45:50|17529.82|17409.82|17530.47|17410.47|17531.07|17411.07|17529.7|17409.7|10
1649101560000|2022-04-04 19:46:00|17530.45|17410.45|17532.15|17412.15|17532.6|17412.6|17530.45|17410.45|10
1649101570000|2022-04-04 19:46:10|17532.39|17412.39|17533.59|17413.59|17533.69|17413.69|17532.39|17412.39|10
1649101580000|2022-04-04 19:46:20|17533.38|17413.38|17533.94|17413.94|17533.99|17413.99|17533.13|17413.13|9
1649101590000|2022-04-04 19:46:30|17533.8|17413.8|17535.59|17415.59|17535.59|17415.59|17533.8|17413.8|10
1649101600000|2022-04-04 19:46:40|17536.21|17416.21|17539.5|17419.5|17539.54|17419.54|17536.21|17416.21|10
1649101610000|2022-04-04 19:46:50|17539.55|17419.55|17542.01|17422.01|17542.01|17422.01|17539.55|17419.55|10
1649101620000|2022-04-04 19:47:00|17542.06|17422.06|17542.75|17422.75|17542.75|17422.75|17541.89|17421.89|10
1649101630000|2022-04-04 19:47:10|17542.69|17422.69|17542.57|17422.57|17543.06|17423.06|17542.23|17422.23|10
1649101640000|2022-04-04 19:47:20|17542.4|17422.4|17542.83|17422.83|17542.83|17422.83|17542.29|17422.29|9
1649101650000|2022-04-04 19:47:30|17542.34|17422.34|17542.71|17422.71|17542.86|17422.86|17541.85|17421.85|10
1649101660000|2022-04-04 19:47:40|17542.26|17422.26|17543.49|17423.49|17543.5|17423.5|17541.05|17421.05|10
1649101670000|2022-04-04 19:47:50|17543.54|17423.54|17544.44|17424.44|17545.18|17425.18|17543.48|17423.48|10
1649101680000|2022-04-04 19:48:00|17543.93|17423.93|17544.47|17424.47|17544.47|17424.47|17543.36|17423.36|10
1649101690000|2022-04-04 19:48:10|17544.8|17424.8|17545.16|17425.16|17545.69|17425.69|17544.63|17424.63|10
1649101700000|2022-04-04 19:48:20|17545.1|17425.1|17547.22|17427.22|17547.22|17427.22|17545.1|17425.1|9
1649101710000|2022-04-04 19:48:30|17547.64|17427.64|17547.69|17427.69|17547.92|17427.92|17547.27|17427.27|10
1649101720000|2022-04-04 19:48:40|17548.15|17428.15|17546.52|17426.52|17548.22|17428.22|17546.52|17426.52|8
1649101730000|2022-04-04 19:48:50|17546.07|17426.07|17546.28|17426.28|17546.37|17426.37|17545.92|17425.92|10
1649101740000|2022-04-04 19:49:00|17546.14|17426.14|17544.95|17424.95|17546.66|17426.66|17544.95|17424.95|10
1649101750000|2022-04-04 19:49:10|17544.86|17424.86|17542.92|17422.92|17544.95|17424.95|17542.92|17422.92|10
1649101760000|2022-04-04 19:49:20|17542.77|17422.77|17540.27|17420.27|17542.77|17422.77|17540.05|17420.05|10
1649101770000|2022-04-04 19:49:30|17539.91|17419.91|17541.22|17421.22|17541.22|17421.22|17539.65|17419.65|10
1649101780000|2022-04-04 19:49:40|17541.63|17421.63|17542.43|17422.43|17542.43|17422.43|17541.4|17421.4|10
1649101790000|2022-04-04 19:49:50|17542.28|17422.28|17542.11|17422.11|17542.82|17422.82|17542.11|17422.11|10
1649101800000|2022-04-04 19:50:00|17541.8|17421.8|17541.04|17421.04|17541.98|17421.98|17541.04|17421.04|10
1649101810000|2022-04-04 19:50:10|17540.93|17420.93|17543.59|17423.59|17543.97|17423.97|17540.93|17420.93|10
1649101820000|2022-04-04 19:50:20|17544.46|17424.46|17547.21|17427.21|17547.21|17427.21|17544.38|17424.38|9
1649101830000|2022-04-04 19:50:30|17546.77|17426.77|17547.47|17427.47|17547.47|17427.47|17545.59|17425.59|10
1649101840000|2022-04-04 19:50:40|17547.33|17427.33|17548.78|17428.78|17548.78|17428.78|17547.11|17427.11|10
1649101850000|2022-04-04 19:50:50|17549.63|17429.63|17551.1|17431.1|17551.22|17431.22|17549.63|17429.63|10
1649101860000|2022-04-04 19:51:00|17552.25|17432.25|17552.9|17432.9|17553.15|17433.15|17552.21|17432.21|9
1649101870000|2022-04-04 19:51:10|17553.59|17433.59|17554.64|17434.64|17554.74|17434.74|17552.86|17432.86|10
1649101880000|2022-04-04 19:51:20|17554.97|17434.97|17556.24|17436.24|17556.71|17436.71|17554.88|17434.88|10
1649101890000|2022-04-04 19:51:30|17556.14|17436.14|17558.56|17438.56|17558.56|17438.56|17556.09|17436.09|10
1649101900000|2022-04-04 19:51:40|17558.95|17438.95|17565.92|17445.92|17565.92|17445.92|17558.95|17438.95|10
1649101910000|2022-04-04 19:51:50|17566.17|17446.17|17566.12|17446.12|17566.46|17446.46|17565.97|17445.97|10
1649101920000|2022-04-04 19:52:00|17565.62|17445.62|17566.25|17446.25|17566.27|17446.27|17565.49|17445.49|10
1649101930000|2022-04-04 19:52:10|17566.18|17446.18|17565.21|17445.21|17566.24|17446.24|17565.21|17445.21|9
1649101940000|2022-04-04 19:52:20|17565.17|17445.17|17569.07|17449.07|17569.07|17449.07|17565.11|17445.11|10
1649101950000|2022-04-04 19:52:30|17568.87|17448.87|17572.9|17452.9|17572.9|17452.9|17568.43|17448.43|10
1649101960000|2022-04-04 19:52:40|17572.99|17452.99|17576.39|17456.39|17576.54|17456.54|17572.99|17452.99|10
1649101970000|2022-04-04 19:52:50|17575.95|17455.95|17576.96|17456.96|17576.96|17456.96|17575.84|17455.84|10
1649101980000|2022-04-04 19:53:00|17576.87|17456.87|17573.89|17453.89|17576.87|17456.87|17573.89|17453.89|10
1649101990000|2022-04-04 19:53:10|17573.85|17453.85|17569.92|17449.92|17573.85|17453.85|17569.92|17449.92|10
1649102000000|2022-04-04 19:53:20|17569.67|17449.67|17568.83|17448.83|17569.67|17449.67|17568.36|17448.36|10
1649102010000|2022-04-04 19:53:30|17568.88|17448.88|17567.68|17447.68|17568.88|17448.88|17567.56|17447.56|9
1649102020000|2022-04-04 19:53:40|17567.49|17447.49|17566.57|17446.57|17567.64|17447.64|17566.57|17446.57|10
1649102030000|2022-04-04 19:53:50|17566.4|17446.4|17563.83|17443.83|17566.4|17446.4|17563.82|17443.82|10
1649102040000|2022-04-04 19:54:00|17563.71|17443.71|17564.67|17444.67|17564.83|17444.83|17563.45|17443.45|10
1649102050000|2022-04-04 19:54:10|17564.84|17444.84|17565.62|17445.62|17566.06|17446.06|17564.84|17444.84|9
1649102060000|2022-04-04 19:54:20|17565.49|17445.49|17566.68|17446.68|17566.93|17446.93|17565.32|17445.32|10
1649102070000|2022-04-04 19:54:30|17568.43|17448.43|17571.29|17451.29|17571.29|17451.29|17568.43|17448.43|10
1649102080000|2022-04-04 19:54:40|17571.83|17451.83|17576.51|17456.51|17576.51|17456.51|17571.8|17451.8|10
1649102090000|2022-04-04 19:54:50|17576.39|17456.39|17578.09|17458.09|17578.31|17458.31|17576.39|17456.39|10
1649102100000|2022-04-04 19:55:00|17577.85|17457.85|17574.86|17454.86|17577.85|17457.85|17574.86|17454.86|10
1649102110000|2022-04-04 19:55:10|17574.22|17454.22|17576.05|17456.05|17576.05|17456.05|17574.22|17454.22|10
1649102120000|2022-04-04 19:55:20|17575.97|17455.97|17572.57|17452.57|17575.97|17455.97|17572.25|17452.25|10
1649102130000|2022-04-04 19:55:30|17571.7|17451.7|17570.31|17450.31|17571.7|17451.7|17569.88|17449.88|10
1649102140000|2022-04-04 19:55:40|17569.97|17449.97|17569.49|17449.49|17570.8|17450.8|17569.49|17449.49|10
1649102150000|2022-04-04 19:55:50|17569.48|17449.48|17568.37|17448.37|17569.48|17449.48|17568.18|17448.18|9
1649102160000|2022-04-04 19:56:00|17568.9|17448.9|17568.49|17448.49|17568.9|17448.9|17568.22|17448.22|9
1649102170000|2022-04-04 19:56:10|17568.53|17448.53|17569.81|17449.81|17569.94|17449.94|17568.03|17448.03|10
1649102180000|2022-04-04 19:56:20|17569.5|17449.5|17569.41|17449.41|17569.89|17449.89|17568.99|17448.99|8
1649102190000|2022-04-04 19:56:30|17569.26|17449.26|17570.04|17450.04|17570.04|17450.04|17568.9|17448.9|10
1649102200000|2022-04-04 19:56:40|17569.89|17449.89|17569.12|17449.12|17569.93|17449.93|17569.12|17449.12|10
1649102210000|2022-04-04 19:56:50|17568.91|17448.91|17569.91|17449.91|17569.91|17449.91|17568.31|17448.31|10
1649102220000|2022-04-04 19:57:00|17569.61|17449.61|17568.68|17448.68|17570.09|17450.09|17568.67|17448.67|9
1649102230000|2022-04-04 19:57:10|17568.39|17448.39|17568.07|17448.07|17568.4|17448.4|17566.6|17446.6|10
1649102240000|2022-04-04 19:57:20|17568.02|17448.02|17568.23|17448.23|17568.23|17448.23|17567.24|17447.24|10
1649102250000|2022-04-04 19:57:30|17567.79|17447.79|17566.76|17446.76|17567.93|17447.93|17566.76|17446.76|10
1649102260000|2022-04-04 19:57:40|17566.21|17446.21|17565.94|17445.94|17566.59|17446.59|17565.62|17445.62|10
1649102270000|2022-04-04 19:57:50|17566.27|17446.27|17564.88|17444.88|17566.27|17446.27|17564.88|17444.88|9
1649102280000|2022-04-04 19:58:00|17564.57|17444.57|17562.79|17442.79|17564.71|17444.71|17562.79|17442.79|10
1649102290000|2022-04-04 19:58:10|17561.73|17441.73|17558.72|17438.72|17561.73|17441.73|17558.64|17438.64|10
1649102300000|2022-04-04 19:58:20|17558.7|17438.7|17557.62|17437.62|17559.15|17439.15|17557.62|17437.62|10
1649102310000|2022-04-04 19:58:30|17557.67|17437.67|17557.51|17437.51|17557.87|17437.87|17557.37|17437.37|9
1649102320000|2022-04-04 19:58:40|17557.49|17437.49|17558.3|17438.3|17558.3|17438.3|17557.22|17437.22|10
1649102330000|2022-04-04 19:58:50|17558.52|17438.52|17559.49|17439.49|17559.49|17439.49|17557.91|17437.91|10
1649102340000|2022-04-04 19:59:00|17560.07|17440.07|17560.2|17440.2|17560.31|17440.31|17558.72|17438.72|10
1649102350000|2022-04-04 19:59:10|17560.3|17440.3|17561.04|17441.04|17562.11|17442.11|17560.3|17440.3|10
1649102360000|2022-04-04 19:59:20|17560.71|17440.71|17562.07|17442.07|17562.55|17442.55|17560.71|17440.71|10
1649102370000|2022-04-04 19:59:30|17562.35|17442.35|17560.77|17440.77|17562.35|17442.35|17560.77|17440.77|10
1649102380000|2022-04-04 19:59:40|17560.85|17440.85|17560.41|17440.41|17560.85|17440.85|17559.92|17439.92|10
1649102390000|2022-04-04 19:59:50|17560.45|17440.45|17559.02|17439.02|17560.45|17440.45|17558.94|17438.94|8
1649102400000|2022-04-04 20:00:00|17558.43|17438.43|17558.53|17438.53|17558.93|17438.93|17558.34|17438.34|10
1649102410000|2022-04-04 20:00:10|17558.24|17438.24|17557.9|17437.9|17558.24|17438.24|17557.37|17437.37|8
1649102420000|2022-04-04 20:00:20|17557.86|17437.86|17553.85|17433.85|17557.9|17437.9|17553.85|17433.85|10
1649102430000|2022-04-04 20:00:30|17553.37|17433.37|17551.9|17431.9|17553.38|17433.38|17551.88|17431.88|10
1649102440000|2022-04-04 20:00:40|17551.34|17431.34|17545.31|17425.31|17551.34|17431.34|17545.31|17425.31|10
1649102450000|2022-04-04 20:00:50|17545.5|17425.5|17541.02|17421.02|17545.5|17425.5|17541.02|17421.02|10
1649102460000|2022-04-04 20:01:00|17539.9|17419.9|17537.66|17417.66|17539.95|17419.95|17537.56|17417.56|10
1649102470000|2022-04-04 20:01:10|17537.62|17417.62|17538.78|17418.78|17538.78|17418.78|17537.02|17417.02|10
1649102480000|2022-04-04 20:01:20|17538.61|17418.61|17539.54|17419.54|17539.74|17419.74|17538.22|17418.22|10
1649102490000|2022-04-04 20:01:30|17539.35|17419.35|17537.41|17417.41|17540.19|17420.19|17537.41|17417.41|10
1649102500000|2022-04-04 20:01:40|17537.07|17417.07|17535.23|17415.23|17537.38|17417.38|17535.23|17415.23|9
1649102510000|2022-04-04 20:01:50|17535.01|17415.01|17534.25|17414.25|17535.01|17415.01|17533.77|17413.77|10
1649102520000|2022-04-04 20:02:00|17534|17414|17533.44|17413.44|17535.5|17415.5|17533.39|17413.39|10
1649102530000|2022-04-04 20:02:10|17533.11|17413.11|17533.27|17413.27|17533.69|17413.69|17533.11|17413.11|10
1649102540000|2022-04-04 20:02:20|17532.98|17412.98|17531.43|17411.43|17533.09|17413.09|17531.43|17411.43|9
1649102550000|2022-04-04 20:02:30|17531.19|17411.19|17531.67|17411.67|17531.81|17411.81|17531.19|17411.19|10
1649102560000|2022-04-04 20:02:40|17531.39|17411.39|17533.95|17413.95|17533.95|17413.95|17531.39|17411.39|10
1649102570000|2022-04-04 20:02:50|17534.62|17414.62|17532.69|17412.69|17534.62|17414.62|17532.69|17412.69|10
1649102580000|2022-04-04 20:03:00|17532.77|17412.77|17532.57|17412.57|17533.11|17413.11|17532.03|17412.03|10
1649102590000|2022-04-04 20:03:10|17533.19|17413.19|17534.48|17414.48|17534.48|17414.48|17532.91|17412.91|10
1649102600000|2022-04-04 20:03:20|17535.45|17415.45|17533.72|17413.72|17535.56|17415.56|17533.72|17413.72|10
1649102610000|2022-04-04 20:03:30|17533.75|17413.75|17532.9|17412.9|17533.94|17413.94|17532.9|17412.9|10
1649102620000|2022-04-04 20:03:40|17532.79|17412.79|17531.16|17411.16|17533.31|17413.31|17531.16|17411.16|10
1649102630000|2022-04-04 20:03:50|17531.46|17411.46|17529.97|17409.97|17531.57|17411.57|17529.91|17409.91|10
1649102640000|2022-04-04 20:04:00|17530.01|17410.01|17527.55|17407.55|17530.26|17410.26|17527.39|17407.39|10
1649102650000|2022-04-04 20:04:10|17527.45|17407.45|17528.93|17408.93|17528.93|17408.93|17527.37|17407.37|10
1649102660000|2022-04-04 20:04:20|17529.13|17409.13|17530.09|17410.09|17530.15|17410.15|17528.92|17408.92|10
1649102670000|2022-04-04 20:04:30|17530.01|17410.01|17528.36|17408.36|17530.01|17410.01|17528.36|17408.36|10
1649102680000|2022-04-04 20:04:40|17528.32|17408.32|17525.27|17405.27|17528.32|17408.32|17525.27|17405.27|10
1649102690000|2022-04-04 20:04:50|17525.39|17405.39|17522.83|17402.83|17525.39|17405.39|17522.83|17402.83|10
1649102700000|2022-04-04 20:05:00|17523|17403|17521.05|17401.05|17523|17403|17521.05|17401.05|9
1649102710000|2022-04-04 20:05:10|17519.79|17399.79|17519.12|17399.12|17520.06|17400.06|17519.12|17399.12|10
1649102720000|2022-04-04 20:05:20|17519.42|17399.42|17517.52|17397.52|17519.42|17399.42|17517.52|17397.52|10
1649102730000|2022-04-04 20:05:30|17516.89|17396.89|17515.7|17395.7|17516.92|17396.92|17515.39|17395.39|10
1649102740000|2022-04-04 20:05:40|17515.53|17395.53|17515.94|17395.94|17515.94|17395.94|17514.53|17394.53|10
1649102750000|2022-04-04 20:05:50|17515.81|17395.81|17514.92|17394.92|17516.06|17396.06|17514.92|17394.92|10
1649102760000|2022-04-04 20:06:00|17513.77|17393.77|17513.72|17393.72|17513.84|17393.84|17513.4|17393.4|10
1649102770000|2022-04-04 20:06:10|17513.84|17393.84|17514.46|17394.46|17514.84|17394.84|17513.75|17393.75|10
1649102780000|2022-04-04 20:06:20|17514.35|17394.35|17513.37|17393.37|17514.55|17394.55|17513.37|17393.37|10
1649102790000|2022-04-04 20:06:30|17513.25|17393.25|17515.63|17395.63|17515.63|17395.63|17513.25|17393.25|10
1649102800000|2022-04-04 20:06:40|17515.34|17395.34|17516.33|17396.33|17516.33|17396.33|17515.13|17395.13|10
1649102810000|2022-04-04 20:06:50|17516.05|17396.05|17518.57|17398.57|17518.57|17398.57|17516.05|17396.05|10
1649102820000|2022-04-04 20:07:00|17519.37|17399.37|17518.99|17398.99|17519.41|17399.41|17518.05|17398.05|10
1649102830000|2022-04-04 20:07:10|17518.72|17398.72|17518.22|17398.22|17518.76|17398.76|17517.96|17397.96|9
1649102840000|2022-04-04 20:07:20|17518.49|17398.49|17518.59|17398.59|17518.86|17398.86|17518.29|17398.29|9
1649102850000|2022-04-04 20:07:30|17518.49|17398.49|17516.81|17396.81|17518.59|17398.59|17516.81|17396.81|9
1649102860000|2022-04-04 20:07:40|17517.13|17397.13|17514.78|17394.78|17517.13|17397.13|17514.78|17394.78|10
1649102870000|2022-04-04 20:07:50|17514.05|17394.05|17510.46|17390.46|17514.05|17394.05|17510.46|17390.46|10
1649102880000|2022-04-04 20:08:00|17509.81|17389.81|17508.08|17388.08|17509.81|17389.81|17507.44|17387.44|10
1649102890000|2022-04-04 20:08:10|17507.74|17387.74|17505.28|17385.28|17507.74|17387.74|17505.28|17385.28|10
1649102900000|2022-04-04 20:08:20|17504.96|17384.96|17506.03|17386.03|17506.16|17386.16|17504.79|17384.79|9
1649102910000|2022-04-04 20:08:30|17506.33|17386.33|17507.22|17387.22|17507.28|17387.28|17506.33|17386.33|10
1649102920000|2022-04-04 20:08:40|17507.18|17387.18|17504.71|17384.71|17508.85|17388.85|17504.71|17384.71|9
1649102930000|2022-04-04 20:08:50|17504.4|17384.4|17498.47|17378.47|17504.4|17384.4|17498.39|17378.39|10
1649102940000|2022-04-04 20:09:00|17497.19|17377.19|17484.71|17364.71|17497.37|17377.37|17483.69|17363.69|10
1649102950000|2022-04-04 20:09:10|17481.33|17361.33|17488.25|17368.25|17488.25|17368.25|17481.33|17361.33|10
1649102960000|2022-04-04 20:09:20|17490.91|17370.91|17493.58|17373.58|17493.69|17373.69|17490.91|17370.91|10
1649102970000|2022-04-04 20:09:30|17493.46|17373.46|17495.46|17375.46|17495.46|17375.46|17493.46|17373.46|10
1649102980000|2022-04-04 20:09:40|17495.53|17375.53|17492.81|17372.81|17495.53|17375.53|17492.81|17372.81|10
1649102990000|2022-04-04 20:09:50|17492.5|17372.5|17494.46|17374.46|17494.66|17374.66|17491.7|17371.7|10
1649103000000|2022-04-04 20:10:00|17495.07|17375.07|17495.97|17375.97|17496.95|17376.95|17495.07|17375.07|10
1649103010000|2022-04-04 20:10:10|17495.95|17375.95|17494.11|17374.11|17495.95|17375.95|17493.29|17373.29|10
1649103020000|2022-04-04 20:10:20|17494.39|17374.39|17493.38|17373.38|17494.79|17374.79|17493.38|17373.38|10
1649103030000|2022-04-04 20:10:30|17493.17|17373.17|17493.39|17373.39|17493.39|17373.39|17492.62|17372.62|10
1649103040000|2022-04-04 20:10:40|17493.53|17373.53|17496.51|17376.51|17496.55|17376.55|17493.53|17373.53|10
1649103050000|2022-04-04 20:10:50|17497.02|17377.02|17496.55|17376.55|17497.16|17377.16|17496.28|17376.28|10
1649103060000|2022-04-04 20:11:00|17496.48|17376.48|17497.29|17377.29|17497.92|17377.92|17495.6|17375.6|10
1649103070000|2022-04-04 20:11:10|17497.43|17377.43|17495.63|17375.63|17497.43|17377.43|17495.63|17375.63|10
1649103080000|2022-04-04 20:11:20|17495.52|17375.52|17496.22|17376.22|17496.22|17376.22|17495.52|17375.52|10
1649103090000|2022-04-04 20:11:30|17496.7|17376.7|17497.62|17377.62|17497.62|17377.62|17496.7|17376.7|10
1649103100000|2022-04-04 20:11:40|17497.72|17377.72|17498.55|17378.55|17499.18|17379.18|17497.72|17377.72|10
1649103110000|2022-04-04 20:11:50|17498.39|17378.39|17499.83|17379.83|17499.83|17379.83|17498.39|17378.39|10
1649103120000|2022-04-04 20:12:00|17499.47|17379.47|17500.31|17380.31|17500.31|17380.31|17499.47|17379.47|10
1649103130000|2022-04-04 20:12:10|17500.42|17380.42|17501.06|17381.06|17501.06|17381.06|17500.42|17380.42|9
1649103140000|2022-04-04 20:12:20|17501.25|17381.25|17501.69|17381.69|17502.2|17382.2|17501.25|17381.25|10
1649103150000|2022-04-04 20:12:30|17501.19|17381.19|17503.61|17383.61|17503.61|17383.61|17500.03|17380.03|10
1649103160000|2022-04-04 20:12:40|17504.61|17384.61|17508.73|17388.73|17508.73|17388.73|17504.61|17384.61|10
1649103170000|2022-04-04 20:12:50|17508.86|17388.86|17515.91|17395.91|17516.04|17396.04|17508.86|17388.86|10
1649103180000|2022-04-04 20:13:00|17515.97|17395.97|17515.3|17395.3|17516.84|17396.84|17515.3|17395.3|10
1649103190000|2022-04-04 20:13:10|17515.56|17395.56|17516.58|17396.58|17517.35|17397.35|17515.56|17395.56|10
1649103200000|2022-04-04 20:13:20|17516.92|17396.92|17513.03|17393.03|17516.92|17396.92|17513.03|17393.03|9
1649103210000|2022-04-04 20:13:30|17513.19|17393.19|17512.33|17392.33|17513.19|17393.19|17512.07|17392.07|10
1649103220000|2022-04-04 20:13:40|17512.06|17392.06|17513.49|17393.49|17513.49|17393.49|17512.06|17392.06|10
1649103230000|2022-04-04 20:13:50|17512.93|17392.93|17512.14|17392.14|17512.93|17392.93|17511.83|17391.83|10
1649103240000|2022-04-04 20:14:00|17511.57|17391.57|17511.37|17391.37|17511.79|17391.79|17510.92|17390.92|9
1649103250000|2022-04-04 20:14:10|17511.32|17391.32|17511.53|17391.53|17511.53|17391.53|17511.08|17391.08|9
1649103260000|2022-04-04 20:14:20|17511.48|17391.48|17511.29|17391.29|17511.48|17391.48|17511.17|17391.17|9
1649103270000|2022-04-04 20:14:30|17511.57|17391.57|17511.71|17391.71|17511.85|17391.85|17511.39|17391.39|10
1649103280000|2022-04-04 20:14:40|17511.7|17391.7|17511.63|17391.63|17511.71|17391.71|17511.25|17391.25|10
1649103290000|2022-04-04 20:14:50|17511.52|17391.52|17512.13|17392.13|17512.61|17392.61|17511.05|17391.05|10
1649103300000|2022-04-04 20:15:00|17512.11|17392.11|17513.24|17393.24|17513.95|17393.95|17512.11|17392.11|10
1649103310000|2022-04-04 20:15:10|17512.87|17392.87|17515.3|17395.3|17515.3|17395.3|17512.87|17392.87|10
1649103320000|2022-04-04 20:15:20|17515.8|17395.8|17518.57|17398.57|17518.57|17398.57|17515.61|17395.61|10
1649103330000|2022-04-04 20:15:30|17518.6|17398.6|17518.82|17398.82|17518.82|17398.82|17518.4|17398.4|10
1649103340000|2022-04-04 20:15:40|17518.83|17398.83|17517.86|17397.86|17518.95|17398.95|17517.46|17397.46|10
1649103350000|2022-04-04 20:15:50|17518.31|17398.31|17518.6|17398.6|17518.6|17398.6|17517.79|17397.79|10
1649103360000|2022-04-04 20:16:00|17518.58|17398.58|17518.73|17398.73|17518.73|17398.73|17518.37|17398.37|9
1649103370000|2022-04-04 20:16:10|17518.55|17398.55|17520.67|17400.67|17520.8|17400.8|17518.53|17398.53|10
1649103380000|2022-04-04 20:16:20|17520.99|17400.99|17521.16|17401.16|17521.19|17401.19|17520.79|17400.79|9
1649103390000|2022-04-04 20:16:30|17521.2|17401.2|17524.01|17404.01|17524.06|17404.06|17521.2|17401.2|10
1649103400000|2022-04-04 20:16:40|17523.84|17403.84|17532.52|17412.52|17532.52|17412.52|17523.84|17403.84|10
1649103410000|2022-04-04 20:16:50|17530.95|17410.95|17540.1|17420.1|17540.1|17420.1|17530.95|17410.95|10
1649103420000|2022-04-04 20:17:00|17539.93|17419.93|17554.36|17434.36|17554.36|17434.36|17539.93|17419.93|10
1649103430000|2022-04-04 20:17:10|17556.55|17436.55|17566.63|17446.63|17568.21|17448.21|17556.55|17436.55|10
1649103440000|2022-04-04 20:17:20|17566.97|17446.97|17570.1|17450.1|17570.1|17450.1|17566.97|17446.97|10
1649103450000|2022-04-04 20:17:30|17570.45|17450.45|17576.49|17456.49|17576.49|17456.49|17570.45|17450.45|10
1649103460000|2022-04-04 20:17:40|17576.4|17456.4|17577.96|17457.96|17578.13|17458.13|17575.45|17455.45|10
1649103470000|2022-04-04 20:17:50|17577.65|17457.65|17577.88|17457.88|17578.87|17458.87|17577.58|17457.58|10
1649103480000|2022-04-04 20:18:00|17577.42|17457.42|17578.69|17458.69|17578.69|17458.69|17577.4|17457.4|9
1649103490000|2022-04-04 20:18:10|17578.96|17458.96|17580.84|17460.84|17580.84|17460.84|17578.96|17458.96|9
1649103500000|2022-04-04 20:18:20|17580.85|17460.85|17581.73|17461.73|17581.83|17461.83|17580.56|17460.56|10
1649103510000|2022-04-04 20:18:30|17581.9|17461.9|17582.24|17462.24|17582.24|17462.24|17581.75|17461.75|10
1649103520000|2022-04-04 20:18:40|17582.06|17462.06|17581.36|17461.36|17582.06|17462.06|17580.96|17460.96|9
1649103530000|2022-04-04 20:18:50|17581.61|17461.61|17579.92|17459.92|17581.61|17461.61|17579.92|17459.92|10
1649103540000|2022-04-04 20:19:00|17579.72|17459.72|17579.56|17459.56|17579.77|17459.77|17578.43|17458.43|10
1649103550000|2022-04-04 20:19:10|17579.89|17459.89|17580.93|17460.93|17581.02|17461.02|17578.62|17458.62|10
1649103560000|2022-04-04 20:19:20|17580.84|17460.84|17587.48|17467.48|17587.48|17467.48|17580.84|17460.84|10
1649103570000|2022-04-04 20:19:30|17588.39|17468.39|17590.24|17470.24|17590.24|17470.24|17587.81|17467.81|10
1649103580000|2022-04-04 20:19:40|17596.06|17476.06|17600.98|17480.98|17600.98|17480.98|17596.06|17476.06|10
1649103590000|2022-04-04 20:19:50|17601.45|17481.45|17605.52|17485.52|17605.52|17485.52|17601.45|17481.45|10
1649103600000|2022-04-04 20:20:00|17605.48|17485.48|17604.78|17484.78|17605.96|17485.96|17604.36|17484.36|10
1649103610000|2022-04-04 20:20:10|17605.2|17485.2|17603.56|17483.56|17605.2|17485.2|17603.56|17483.56|10
1649103620000|2022-04-04 20:20:20|17603.58|17483.58|17606.8|17486.8|17606.8|17486.8|17603.15|17483.15|9
1649103630000|2022-04-04 20:20:30|17607.26|17487.26|17607.75|17487.75|17608.69|17488.69|17607.25|17487.25|10
1649103640000|2022-04-04 20:20:40|17608.09|17488.09|17608.46|17488.46|17608.99|17488.99|17607.98|17487.98|9
1649103650000|2022-04-04 20:20:50|17608.53|17488.53|17608.85|17488.85|17608.91|17488.91|17608.49|17488.49|10
1649103660000|2022-04-04 20:21:00|17609.34|17489.34|17608.6|17488.6|17609.34|17489.34|17608.08|17488.08|10
1649103670000|2022-04-04 20:21:10|17608.79|17488.79|17608.42|17488.42|17608.87|17488.87|17608.4|17488.4|10
1649103680000|2022-04-04 20:21:20|17607.27|17487.27|17609.42|17489.42|17609.42|17489.42|17607.27|17487.27|9
1649103690000|2022-04-04 20:21:30|17608.96|17488.96|17611.06|17491.06|17611.06|17491.06|17608.96|17488.96|9
1649103700000|2022-04-04 20:21:40|17610.91|17490.91|17610.41|17490.41|17611.25|17491.25|17610.41|17490.41|10
1649103710000|2022-04-04 20:21:50|17610.46|17490.46|17616.44|17496.44|17616.44|17496.44|17609.55|17489.55|9
1649103720000|2022-04-04 20:22:00|17622.7|17502.7|17628.81|17508.81|17628.81|17508.81|17622.7|17502.7|10
1649103730000|2022-04-04 20:22:10|17628.84|17508.84|17633.36|17513.36|17633.36|17513.36|17628.84|17508.84|10
1649103740000|2022-04-04 20:22:20|17636.23|17516.23|17638.34|17518.34|17639.36|17519.36|17636.23|17516.23|10
1649103750000|2022-04-04 20:22:30|17639.64|17519.64|17640.44|17520.44|17640.44|17520.44|17638.55|17518.55|9
1649103760000|2022-04-04 20:22:40|17641.5|17521.5|17645.27|17525.27|17645.46|17525.46|17641.5|17521.5|10
1649103770000|2022-04-04 20:22:50|17644.93|17524.93|17640.6|17520.6|17644.93|17524.93|17640.6|17520.6|9
1649103780000|2022-04-04 20:23:00|17640.26|17520.26|17638.72|17518.72|17640.44|17520.44|17638.62|17518.62|10
1649103790000|2022-04-04 20:23:10|17639.34|17519.34|17638.53|17518.53|17639.34|17519.34|17637.51|17517.51|10
1649103800000|2022-04-04 20:23:20|17638.61|17518.61|17641.89|17521.89|17641.89|17521.89|17638.02|17518.02|10
1649103810000|2022-04-04 20:23:30|17642.11|17522.11|17641.45|17521.45|17642.88|17522.88|17641.45|17521.45|9
1649103820000|2022-04-04 20:23:40|17641.44|17521.44|17642.78|17522.78|17643.57|17523.57|17641.44|17521.44|10
1649103830000|2022-04-04 20:23:50|17642.68|17522.68|17642.34|17522.34|17642.68|17522.68|17642.13|17522.13|10
1649103840000|2022-04-04 20:24:00|17642.74|17522.74|17642.82|17522.82|17643.11|17523.11|17642.55|17522.55|10
1649103850000|2022-04-04 20:24:10|17642.36|17522.36|17644.68|17524.68|17644.68|17524.68|17642.2|17522.2|10
1649103860000|2022-04-04 20:24:20|17644.74|17524.74|17647.14|17527.14|17647.14|17527.14|17644.74|17524.74|10
1649103870000|2022-04-04 20:24:30|17647.76|17527.76|17649.78|17529.78|17649.98|17529.98|17647.37|17527.37|10
1649103880000|2022-04-04 20:24:40|17650.96|17530.96|17650.89|17530.89|17652.36|17532.36|17650.29|17530.29|10
1649103890000|2022-04-04 20:24:50|17649.65|17529.65|17647.36|17527.36|17649.65|17529.65|17646.92|17526.92|10
1649103900000|2022-04-04 20:25:00|17648.1|17528.1|17646.68|17526.68|17648.28|17528.28|17646.02|17526.02|10
1649103910000|2022-04-04 20:25:10|17646.48|17526.48|17645.26|17525.26|17646.56|17526.56|17645.23|17525.23|10
1649103920000|2022-04-04 20:25:20|17645.17|17525.17|17641.36|17521.36|17647.49|17527.49|17641.36|17521.36|10
1649103930000|2022-04-04 20:25:30|17639.73|17519.73|17639.26|17519.26|17639.73|17519.73|17638.55|17518.55|10
1649103940000|2022-04-04 20:25:40|17639.1|17519.1|17637.28|17517.28|17639.29|17519.29|17637.28|17517.28|9
1649103950000|2022-04-04 20:25:50|17636.37|17516.37|17638.61|17518.61|17638.61|17518.61|17636.23|17516.23|10
1649103960000|2022-04-04 20:26:00|17638.4|17518.4|17640.84|17520.84|17640.84|17520.84|17634.38|17514.38|10
1649103970000|2022-04-04 20:26:10|17643.23|17523.23|17653.8|17533.8|17653.8|17533.8|17643.23|17523.23|10
1649103980000|2022-04-04 20:26:20|17654.84|17534.84|17657|17537|17657.63|17537.63|17654.84|17534.84|10
1649103990000|2022-04-04 20:26:30|17656.96|17536.96|17656.03|17536.03|17658.84|17538.84|17656.03|17536.03|10
1649104000000|2022-04-04 20:26:40|17655.81|17535.81|17658.18|17538.18|17658.18|17538.18|17655.81|17535.81|10
1649104010000|2022-04-04 20:26:50|17658.6|17538.6|17662.22|17542.22|17662.22|17542.22|17658.32|17538.32|10
1649104020000|2022-04-04 20:27:00|17663.98|17543.98|17665.57|17545.57|17665.59|17545.59|17663.98|17543.98|10
1649104030000|2022-04-04 20:27:10|17665.61|17545.61|17664.81|17544.81|17665.61|17545.61|17664.78|17544.78|10
1649104040000|2022-04-04 20:27:20|17664.24|17544.24|17663.08|17543.08|17664.24|17544.24|17662.92|17542.92|9
1649104050000|2022-04-04 20:27:30|17663.8|17543.8|17663.33|17543.33|17663.98|17543.98|17663.18|17543.18|10
1649104060000|2022-04-04 20:27:40|17662.79|17542.79|17655.21|17535.21|17662.79|17542.79|17655.21|17535.21|10
1649104070000|2022-04-04 20:27:50|17655.22|17535.22|17653.96|17533.96|17655.8|17535.8|17653.96|17533.96|10
1649104080000|2022-04-04 20:28:00|17653.95|17533.95|17648.84|17528.84|17654.14|17534.14|17648.84|17528.84|10
1649104090000|2022-04-04 20:28:10|17648.73|17528.73|17645.63|17525.63|17648.73|17528.73|17645.52|17525.52|10
1649104100000|2022-04-04 20:28:20|17645.74|17525.74|17644.08|17524.08|17645.74|17525.74|17644.08|17524.08|9
1649104110000|2022-04-04 20:28:30|17643.5|17523.5|17642.16|17522.16|17643.5|17523.5|17642.16|17522.16|9
1649104120000|2022-04-04 20:28:40|17642.13|17522.13|17641.13|17521.13|17642.13|17522.13|17641.13|17521.13|9
1649104130000|2022-04-04 20:28:50|17641.05|17521.05|17638.98|17518.98|17641.05|17521.05|17638.98|17518.98|10
1649104140000|2022-04-04 20:29:00|17639.16|17519.16|17634.55|17514.55|17639.16|17519.16|17634.44|17514.44|10
1649104150000|2022-04-04 20:29:10|17634.43|17514.43|17632|17512|17634.45|17514.45|17631.72|17511.72|8
1649104160000|2022-04-04 20:29:20|17632.38|17512.38|17631.82|17511.82|17632.6|17512.6|17631.82|17511.82|9
1649104170000|2022-04-04 20:29:30|17631.76|17511.76|17631.22|17511.22|17631.82|17511.82|17631.22|17511.22|10
1649104180000|2022-04-04 20:29:40|17630.71|17510.71|17630.83|17510.83|17630.95|17510.95|17629.87|17509.87|10
1649104190000|2022-04-04 20:29:50|17630.79|17510.79|17633.28|17513.28|17633.28|17513.28|17630.74|17510.74|10
1649104200000|2022-04-04 20:30:00|17634.21|17514.21|17632.93|17512.93|17634.56|17514.56|17632.93|17512.93|10
1649104210000|2022-04-04 20:30:10|17633.19|17513.19|17635.3|17515.3|17635.3|17515.3|17632.94|17512.94|10
1649104220000|2022-04-04 20:30:20|17635.87|17515.87|17638.14|17518.14|17638.42|17518.42|17635.87|17515.87|9
1649104230000|2022-04-04 20:30:30|17638.56|17518.56|17638.3|17518.3|17638.86|17518.86|17637.81|17517.81|10
1649104240000|2022-04-04 20:30:40|17637.62|17517.62|17633.15|17513.15|17637.62|17517.62|17633.15|17513.15|10
1649104250000|2022-04-04 20:30:50|17632.17|17512.17|17628.45|17508.45|17632.17|17512.17|17628.45|17508.45|10
1649104260000|2022-04-04 20:31:00|17627|17507|17619.73|17499.73|17627|17507|17619.64|17499.64|10
1649104270000|2022-04-04 20:31:10|17619.3|17499.3|17617.71|17497.71|17619.3|17499.3|17617.71|17497.71|10
1649104280000|2022-04-04 20:31:20|17617.53|17497.53|17616.01|17496.01|17617.53|17497.53|17615.98|17495.98|10
1649104290000|2022-04-04 20:31:30|17615.51|17495.51|17612.42|17492.42|17615.51|17495.51|17612.26|17492.26|10
1649104300000|2022-04-04 20:31:40|17612.06|17492.06|17610.99|17490.99|17612.06|17492.06|17610.61|17490.61|10
1649104310000|2022-04-04 20:31:50|17611.36|17491.36|17609.73|17489.73|17611.36|17491.36|17609.73|17489.73|10
1649104320000|2022-04-04 20:32:00|17608.83|17488.83|17606.88|17486.88|17608.83|17488.83|17606.02|17486.02|9
1649104330000|2022-04-04 20:32:10|17606.71|17486.71|17608.68|17488.68|17608.68|17488.68|17606.49|17486.49|9
1649104340000|2022-04-04 20:32:20|17609.55|17489.55|17608.69|17488.69|17610.68|17490.68|17608.45|17488.45|10
1649104350000|2022-04-04 20:32:30|17608.61|17488.61|17610.1|17490.1|17610.1|17490.1|17608.61|17488.61|9
1649104360000|2022-04-04 20:32:40|17610.28|17490.28|17612.01|17492.01|17612.01|17492.01|17610.28|17490.28|10
1649104370000|2022-04-04 20:32:50|17611.38|17491.38|17609.16|17489.16|17611.38|17491.38|17609|17489|9
1649104380000|2022-04-04 20:33:00|17608.97|17488.97|17608.08|17488.08|17608.97|17488.97|17607.44|17487.44|10
1649104390000|2022-04-04 20:33:10|17608.09|17488.09|17607.22|17487.22|17608.42|17488.42|17607.22|17487.22|9
1649104400000|2022-04-04 20:33:20|17606.3|17486.3|17605.63|17485.63|17606.3|17486.3|17605.41|17485.41|10
1649104410000|2022-04-04 20:33:30|17605.61|17485.61|17604.11|17484.11|17605.61|17485.61|17603.6|17483.6|10
1649104420000|2022-04-04 20:33:40|17604.07|17484.07|17601.83|17481.83|17604.07|17484.07|17601.67|17481.67|10
1649104430000|2022-04-04 20:33:50|17601.42|17481.42|17601.9|17481.9|17602.64|17482.64|17600.9|17480.9|10
1649104440000|2022-04-04 20:34:00|17602.3|17482.3|17603.93|17483.93|17604.13|17484.13|17602.3|17482.3|10
1649104450000|2022-04-04 20:34:10|17603.88|17483.88|17605.68|17485.68|17605.68|17485.68|17603.88|17483.88|10
1649104460000|2022-04-04 20:34:20|17605.79|17485.79|17608.4|17488.4|17608.4|17488.4|17605.79|17485.79|10
1649104470000|2022-04-04 20:34:30|17609.29|17489.29|17609.13|17489.13|17610.01|17490.01|17609.13|17489.13|10
1649104480000|2022-04-04 20:34:40|17609.1|17489.1|17609.21|17489.21|17609.26|17489.26|17608.51|17488.51|10
1649104490000|2022-04-04 20:34:50|17609.44|17489.44|17612.37|17492.37|17612.37|17492.37|17609.44|17489.44|10
1649104500000|2022-04-04 20:35:00|17613.08|17493.08|17613.32|17493.32|17614.48|17494.48|17612.92|17492.92|10
1649104510000|2022-04-04 20:35:10|17613.12|17493.12|17613.9|17493.9|17614.44|17494.44|17613.12|17493.12|10
1649104520000|2022-04-04 20:35:20|17613.97|17493.97|17616.18|17496.18|17616.18|17496.18|17613.7|17493.7|10
1649104530000|2022-04-04 20:35:30|17616.23|17496.23|17616.41|17496.41|17616.55|17496.55|17616.16|17496.16|10
1649104540000|2022-04-04 20:35:40|17616.3|17496.3|17617.01|17497.01|17617.25|17497.25|17616.3|17496.3|9
1649104550000|2022-04-04 20:35:50|17616.73|17496.73|17615.14|17495.14|17616.81|17496.81|17615.14|17495.14|10
1649104560000|2022-04-04 20:36:00|17614.92|17494.92|17613.88|17493.88|17615.11|17495.11|17613.83|17493.83|9
1649104570000|2022-04-04 20:36:10|17613.91|17493.91|17612.03|17492.03|17613.91|17493.91|17612.03|17492.03|9
1649104580000|2022-04-04 20:36:20|17612.17|17492.17|17610.62|17490.62|17612.2|17492.2|17610.62|17490.62|10
1649104590000|2022-04-04 20:36:30|17610.3|17490.3|17609.77|17489.77|17610.42|17490.42|17609.59|17489.59|9
1649104600000|2022-04-04 20:36:40|17609.71|17489.71|17609.89|17489.89|17610.2|17490.2|17609.45|17489.45|9
1649104610000|2022-04-04 20:36:50|17609.83|17489.83|17612.03|17492.03|17612.28|17492.28|17609.83|17489.83|10
1649104620000|2022-04-04 20:37:00|17612.19|17492.19|17612.34|17492.34|17612.48|17492.48|17611.76|17491.76|9
1649104630000|2022-04-04 20:37:10|17611.09|17491.09|17612.22|17492.22|17612.46|17492.46|17611.09|17491.09|10
1649104640000|2022-04-04 20:37:20|17612.17|17492.17|17612.32|17492.32|17612.55|17492.55|17611.75|17491.75|10
1649104650000|2022-04-04 20:37:30|17612.42|17492.42|17612.28|17492.28|17612.83|17492.83|17612.26|17492.26|10
1649104660000|2022-04-04 20:37:40|17612.17|17492.17|17612.9|17492.9|17612.9|17492.9|17612.17|17492.17|8
1649104670000|2022-04-04 20:37:50|17613.01|17493.01|17611.72|17491.72|17613.22|17493.22|17611.72|17491.72|10
1649104680000|2022-04-04 20:38:00|17611.41|17491.41|17612.7|17492.7|17612.7|17492.7|17611.08|17491.08|10
1649104690000|2022-04-04 20:38:10|17612.98|17492.98|17616.15|17496.15|17616.15|17496.15|17612.98|17492.98|9
1649104700000|2022-04-04 20:38:20|17616.55|17496.55|17617.81|17497.81|17617.81|17497.81|17616.55|17496.55|10
1649104710000|2022-04-04 20:38:30|17617.84|17497.84|17619.7|17499.7|17619.7|17499.7|17617.09|17497.09|10
1649104720000|2022-04-04 20:38:40|17620.73|17500.73|17624.86|17504.86|17625.32|17505.32|17620.68|17500.68|10
1649104730000|2022-04-04 20:38:50|17624.51|17504.51|17625.2|17505.2|17625.78|17505.78|17624.51|17504.51|10
1649104740000|2022-04-04 20:39:00|17625.16|17505.16|17622.51|17502.51|17625.16|17505.16|17622.51|17502.51|9
1649104750000|2022-04-04 20:39:10|17622.48|17502.48|17625.6|17505.6|17625.6|17505.6|17622.48|17502.48|10
1649104760000|2022-04-04 20:39:20|17625.82|17505.82|17628.05|17508.05|17628.05|17508.05|17625.82|17505.82|10
1649104770000|2022-04-04 20:39:30|17628.4|17508.4|17629.88|17509.88|17629.97|17509.97|17628.4|17508.4|10
1649104780000|2022-04-04 20:39:40|17631.84|17511.84|17634.9|17514.9|17634.9|17514.9|17631.84|17511.84|10
1649104790000|2022-04-04 20:39:50|17635.03|17515.03|17637.66|17517.66|17638.16|17518.16|17635.03|17515.03|10
1649104800000|2022-04-04 20:40:00|17637.65|17517.65|17640.72|17520.72|17640.72|17520.72|17637.1|17517.1|10
1649104810000|2022-04-04 20:40:10|17640.71|17520.71|17641.23|17521.23|17641.48|17521.48|17640.18|17520.18|10
1649104820000|2022-04-04 20:40:20|17640.98|17520.98|17641.37|17521.37|17641.37|17521.37|17640.27|17520.27|10
1649104830000|2022-04-04 20:40:30|17642.43|17522.43|17642.76|17522.76|17643.58|17523.58|17642.43|17522.43|10
1649104840000|2022-04-04 20:40:40|17643.54|17523.54|17644.88|17524.88|17645.04|17525.04|17643.47|17523.47|10
1649104850000|2022-04-04 20:40:50|17644.87|17524.87|17651.79|17531.79|17651.79|17531.79|17644.78|17524.78|10
1649104860000|2022-04-04 20:41:00|17655.28|17535.28|17657.44|17537.44|17658.33|17538.33|17655.19|17535.19|10
1649104870000|2022-04-04 20:41:10|17658.21|17538.21|17658.5|17538.5|17658.82|17538.82|17657.6|17537.6|9
1649104880000|2022-04-04 20:41:20|17658.23|17538.23|17658.49|17538.49|17658.69|17538.69|17657.94|17537.94|10
1649104890000|2022-04-04 20:41:30|17657.32|17537.32|17654.37|17534.37|17657.32|17537.32|17654.37|17534.37|10
1649104900000|2022-04-04 20:41:40|17654.62|17534.62|17655.56|17535.56|17656.08|17536.08|17654.02|17534.02|10
1649104910000|2022-04-04 20:41:50|17655.96|17535.96|17658.17|17538.17|17658.17|17538.17|17655.96|17535.96|10
1649104920000|2022-04-04 20:42:00|17658.4|17538.4|17658.36|17538.36|17658.49|17538.49|17657.8|17537.8|10
1649104930000|2022-04-04 20:42:10|17658.17|17538.17|17661.2|17541.2|17661.2|17541.2|17658.17|17538.17|10
1649104940000|2022-04-04 20:42:20|17661.32|17541.32|17663.06|17543.06|17664.01|17544.01|17661.32|17541.32|10
1649104950000|2022-04-04 20:42:30|17663.44|17543.44|17663.27|17543.27|17663.73|17543.73|17663.08|17543.08|10
1649104960000|2022-04-04 20:42:40|17662.69|17542.69|17665.41|17545.41|17665.41|17545.41|17662.69|17542.69|10
1649104970000|2022-04-04 20:42:50|17666.26|17546.26|17668.08|17548.08|17669.11|17549.11|17666.26|17546.26|9
1649104980000|2022-04-04 20:43:00|17669.02|17549.02|17673.16|17553.16|17673.32|17553.32|17668.33|17548.33|9
1649104990000|2022-04-04 20:43:10|17673.64|17553.64|17675.65|17555.65|17675.65|17555.65|17673.53|17553.53|10
1649105000000|2022-04-04 20:43:20|17675.08|17555.08|17674.86|17554.86|17676.91|17556.91|17674.86|17554.86|10
1649105010000|2022-04-04 20:43:30|17674.49|17554.49|17672.99|17552.99|17674.49|17554.49|17672.99|17552.99|10
1649105020000|2022-04-04 20:43:40|17674.11|17554.11|17671.06|17551.06|17674.11|17554.11|17670.58|17550.58|10
1649105030000|2022-04-04 20:43:50|17671.15|17551.15|17673.12|17553.12|17674.23|17554.23|17670.84|17550.84|10
1649105040000|2022-04-04 20:44:00|17672.74|17552.74|17672.58|17552.58|17673.72|17553.72|17672.58|17552.58|10
1649105050000|2022-04-04 20:44:10|17672.47|17552.47|17671.26|17551.26|17672.6|17552.6|17671.12|17551.12|10
1649105060000|2022-04-04 20:44:20|17670.96|17550.96|17669.23|17549.23|17671.01|17551.01|17669.03|17549.03|10
1649105070000|2022-04-04 20:44:30|17669.26|17549.26|17668.59|17548.59|17669.4|17549.4|17668.36|17548.36|9
1649105080000|2022-04-04 20:44:40|17668.77|17548.77|17669.53|17549.53|17669.98|17549.98|17668.71|17548.71|10
1649105090000|2022-04-04 20:44:50|17669.66|17549.66|17672.12|17552.12|17672.79|17552.79|17669.66|17549.66|9
1649105100000|2022-04-04 20:45:00|17672.61|17552.61|17675.8|17555.8|17676.19|17556.19|17672.61|17552.61|10
1649105110000|2022-04-04 20:45:10|17676.3|17556.3|17679.34|17559.34|17679.34|17559.34|17676.3|17556.3|10
1649105120000|2022-04-04 20:45:20|17679.4|17559.4|17681.58|17561.58|17681.94|17561.94|17679.4|17559.4|10
1649105130000|2022-04-04 20:45:30|17681.54|17561.54|17680.79|17560.79|17681.65|17561.65|17680.71|17560.71|10
1649105140000|2022-04-04 20:45:40|17681.45|17561.45|17680.67|17560.67|17682.01|17562.01|17680.59|17560.59|10
1649105150000|2022-04-04 20:45:50|17680.48|17560.48|17679.14|17559.14|17680.48|17560.48|17679.14|17559.14|9
1649105160000|2022-04-04 20:46:00|17679.22|17559.22|17678.27|17558.27|17679.32|17559.32|17677.27|17557.27|9
1649105170000|2022-04-04 20:46:10|17677.85|17557.85|17675.17|17555.17|17677.85|17557.85|17675.17|17555.17|8
1649105180000|2022-04-04 20:46:20|17674.32|17554.32|17672|17552|17674.32|17554.32|17672|17552|10
1649105190000|2022-04-04 20:46:30|17672.09|17552.09|17668.49|17548.49|17672.09|17552.09|17668.49|17548.49|10
1649105200000|2022-04-04 20:46:40|17668.26|17548.26|17666.3|17546.3|17668.26|17548.26|17666.3|17546.3|10
1649105210000|2022-04-04 20:46:50|17666.74|17546.74|17665.26|17545.26|17666.74|17546.74|17665.26|17545.26|9
1649105220000|2022-04-04 20:47:00|17664.63|17544.63|17663.45|17543.45|17664.63|17544.63|17663.45|17543.45|9
1649105230000|2022-04-04 20:47:10|17663.27|17543.27|17664.17|17544.17|17664.17|17544.17|17662.8|17542.8|10
1649105240000|2022-04-04 20:47:20|17664.39|17544.39|17664.22|17544.22|17665.57|17545.57|17664.18|17544.18|10
1649105250000|2022-04-04 20:47:30|17664.37|17544.37|17662.81|17542.81|17664.37|17544.37|17662.81|17542.81|9
1649105260000|2022-04-04 20:47:40|17662.39|17542.39|17657.91|17537.91|17662.39|17542.39|17657.91|17537.91|10
1649105270000|2022-04-04 20:47:50|17658.04|17538.04|17657.82|17537.82|17658.45|17538.45|17657.61|17537.61|10
1649105280000|2022-04-04 20:48:00|17658.26|17538.26|17658.12|17538.12|17658.26|17538.26|17657.58|17537.58|10
1649105290000|2022-04-04 20:48:10|17658.94|17538.94|17658.19|17538.19|17658.94|17538.94|17657.19|17537.19|10
1649105300000|2022-04-04 20:48:20|17658.05|17538.05|17659.9|17539.9|17659.9|17539.9|17658.05|17538.05|10
1649105310000|2022-04-04 20:48:30|17659.97|17539.97|17658.15|17538.15|17659.97|17539.97|17658.03|17538.03|10
1649105320000|2022-04-04 20:48:40|17658.17|17538.17|17658.42|17538.42|17658.49|17538.49|17658.17|17538.17|8
1649105330000|2022-04-04 20:48:50|17658.15|17538.15|17656.84|17536.84|17658.3|17538.3|17656.84|17536.84|10
1649105340000|2022-04-04 20:49:00|17656.33|17536.33|17650.76|17530.76|17656.33|17536.33|17650.76|17530.76|10
1649105350000|2022-04-04 20:49:10|17650.82|17530.82|17647.93|17527.93|17650.82|17530.82|17647.93|17527.93|10
1649105360000|2022-04-04 20:49:20|17647.78|17527.78|17646.57|17526.57|17647.82|17527.82|17646.57|17526.57|10
1649105370000|2022-04-04 20:49:30|17645.84|17525.84|17643.31|17523.31|17645.89|17525.89|17643.28|17523.28|9
1649105380000|2022-04-04 20:49:40|17642.88|17522.88|17642.76|17522.76|17642.89|17522.89|17641.22|17521.22|10
1649105390000|2022-04-04 20:49:50|17643.06|17523.06|17641.94|17521.94|17643.06|17523.06|17641.89|17521.89|10
1649105400000|2022-04-04 20:50:00|17642.07|17522.07|17641.81|17521.81|17642.58|17522.58|17641.81|17521.81|10
1649105410000|2022-04-04 20:50:10|17642.17|17522.17|17641.66|17521.66|17642.17|17522.17|17641.14|17521.14|10
1649105420000|2022-04-04 20:50:20|17640.86|17520.86|17640.77|17520.77|17641.47|17521.47|17640.44|17520.44|9
1649105430000|2022-04-04 20:50:30|17640.59|17520.59|17640.93|17520.93|17640.93|17520.93|17639.84|17519.84|10
1649105440000|2022-04-04 20:50:40|17641.1|17521.1|17642.37|17522.37|17642.37|17522.37|17641.05|17521.05|9
1649105450000|2022-04-04 20:50:50|17642.29|17522.29|17645.74|17525.74|17645.74|17525.74|17642.29|17522.29|10
1649105460000|2022-04-04 20:51:00|17645.69|17525.69|17645.37|17525.37|17645.82|17525.82|17645.37|17525.37|9
1649105470000|2022-04-04 20:51:10|17645.47|17525.47|17647.89|17527.89|17647.89|17527.89|17645.47|17525.47|10
1649105480000|2022-04-04 20:51:20|17648.19|17528.19|17650.45|17530.45|17650.57|17530.57|17648.19|17528.19|10
1649105490000|2022-04-04 20:51:30|17650.52|17530.52|17648.92|17528.92|17650.52|17530.52|17648.92|17528.92|10
1649105500000|2022-04-04 20:51:40|17648.95|17528.95|17647.24|17527.24|17648.95|17528.95|17647.24|17527.24|10
1649105510000|2022-04-04 20:51:50|17647.29|17527.29|17646.97|17526.97|17648.03|17528.03|17646.97|17526.97|9
1649105520000|2022-04-04 20:52:00|17647.09|17527.09|17646.56|17526.56|17647.27|17527.27|17646.3|17526.3|9
1649105530000|2022-04-04 20:52:10|17646.5|17526.5|17645.24|17525.24|17646.5|17526.5|17645.24|17525.24|10
1649105540000|2022-04-04 20:52:20|17644.82|17524.82|17644.87|17524.87|17646.25|17526.25|17644.77|17524.77|9
1649105550000|2022-04-04 20:52:30|17644.88|17524.88|17645.44|17525.44|17645.55|17525.55|17644.56|17524.56|10
1649105560000|2022-04-04 20:52:40|17645.69|17525.69|17648.13|17528.13|17648.13|17528.13|17645.57|17525.57|10
1649105570000|2022-04-04 20:52:50|17648.62|17528.62|17648.66|17528.66|17649.41|17529.41|17648.5|17528.5|10
1649105580000|2022-04-04 20:53:00|17648.69|17528.69|17648.28|17528.28|17648.69|17528.69|17648.1|17528.1|10
1649105590000|2022-04-04 20:53:10|17648.37|17528.37|17648.2|17528.2|17648.37|17528.37|17647.88|17527.88|9
1649105600000|2022-04-04 20:53:20|17647.88|17527.88|17648.06|17528.06|17648.78|17528.78|17647.88|17527.88|8
1649105610000|2022-04-04 20:53:30|17648.29|17528.29|17649.55|17529.55|17650.21|17530.21|17648.29|17528.29|10
1649105620000|2022-04-04 20:53:40|17649.5|17529.5|17647.5|17527.5|17649.5|17529.5|17647.5|17527.5|9
1649105630000|2022-04-04 20:53:50|17647.12|17527.12|17645.81|17525.81|17647.29|17527.29|17645.81|17525.81|9
1649105640000|2022-04-04 20:54:00|17645.74|17525.74|17646.61|17526.61|17646.61|17526.61|17645.74|17525.74|10
1649105650000|2022-04-04 20:54:10|17646.8|17526.8|17647.73|17527.73|17647.77|17527.77|17646.55|17526.55|10
1649105660000|2022-04-04 20:54:20|17647.9|17527.9|17649.68|17529.68|17649.83|17529.83|17647.9|17527.9|10
1649105670000|2022-04-04 20:54:30|17649.7|17529.7|17649.72|17529.72|17650.09|17530.09|17649.54|17529.54|9
1649105680000|2022-04-04 20:54:40|17649.65|17529.65|17649.49|17529.49|17649.73|17529.73|17649.16|17529.16|9
1649105690000|2022-04-04 20:54:50|17649.5|17529.5|17648.73|17528.73|17649.56|17529.56|17648.73|17528.73|9
1649105700000|2022-04-04 20:55:00|17648.85|17528.85|17647.07|17527.07|17648.85|17528.85|17647.07|17527.07|10
1649105710000|2022-04-04 20:55:10|17646.22|17526.22|17647.33|17527.33|17647.33|17527.33|17645.64|17525.64|10
1649105720000|2022-04-04 20:55:20|17647.37|17527.37|17647.23|17527.23|17647.75|17527.75|17647.01|17527.01|10
1649105730000|2022-04-04 20:55:30|17646.81|17526.81|17646.78|17526.78|17647.3|17527.3|17646.78|17526.78|10
1649105740000|2022-04-04 20:55:40|17646.91|17526.91|17646.83|17526.83|17647.05|17527.05|17646.81|17526.81|8
1649105750000|2022-04-04 20:55:50|17646.71|17526.71|17646.41|17526.41|17646.71|17526.71|17646.21|17526.21|10
1649105760000|2022-04-04 20:56:00|17646.64|17526.64|17647.06|17527.06|17647.2|17527.2|17646.64|17526.64|10
1649105770000|2022-04-04 20:56:10|17647.01|17527.01|17648.49|17528.49|17648.49|17528.49|17647.01|17527.01|10
1649105780000|2022-04-04 20:56:20|17648.52|17528.52|17648.86|17528.86|17648.87|17528.87|17648.24|17528.24|10
1649105790000|2022-04-04 20:56:30|17649.13|17529.13|17648.83|17528.83|17649.58|17529.58|17648.83|17528.83|10
1649105800000|2022-04-04 20:56:40|17648.29|17528.29|17645.87|17525.87|17648.29|17528.29|17645.87|17525.87|10
1649105810000|2022-04-04 20:56:50|17645.14|17525.14|17641.79|17521.79|17645.14|17525.14|17641.79|17521.79|10
1649105820000|2022-04-04 20:57:00|17640.95|17520.95|17639.84|17519.84|17640.95|17520.95|17639.54|17519.54|10
1649105830000|2022-04-04 20:57:10|17639.74|17519.74|17641.29|17521.29|17641.36|17521.36|17639.74|17519.74|10
1649105840000|2022-04-04 20:57:20|17641.5|17521.5|17642.58|17522.58|17643.02|17523.02|17641.5|17521.5|9
1649105850000|2022-04-04 20:57:30|17642.21|17522.21|17643.14|17523.14|17643.14|17523.14|17642.19|17522.19|10
1649105860000|2022-04-04 20:57:40|17643.08|17523.08|17644.05|17524.05|17644.09|17524.09|17643.04|17523.04|10
1649105870000|2022-04-04 20:57:50|17644.36|17524.36|17645.43|17525.43|17645.53|17525.53|17644.36|17524.36|9
1649105880000|2022-04-04 20:58:00|17645.55|17525.55|17646.43|17526.43|17647.33|17527.33|17645.43|17525.43|10
1649105890000|2022-04-04 20:58:10|17646.84|17526.84|17645.74|17525.74|17647.68|17527.68|17645.74|17525.74|10
1649105900000|2022-04-04 20:58:20|17645.23|17525.23|17645.38|17525.38|17645.94|17525.94|17644.89|17524.89|10
1649105910000|2022-04-04 20:58:30|17644.97|17524.97|17642.32|17522.32|17644.97|17524.97|17642.32|17522.32|10
1649105920000|2022-04-04 20:58:40|17642.35|17522.35|17642.95|17522.95|17642.95|17522.95|17641.91|17521.91|9
1649105930000|2022-04-04 20:58:50|17642.89|17522.89|17643.56|17523.56|17643.56|17523.56|17642.03|17522.03|9
1649105940000|2022-04-04 20:59:00|17643.62|17523.62|17643.23|17523.23|17643.62|17523.62|17642.65|17522.65|10
1649105950000|2022-04-04 20:59:10|17643.44|17523.44|17645.68|17525.68|17645.68|17525.68|17642.74|17522.74|10
1649105960000|2022-04-04 20:59:20|17645.6|17525.6|17645.89|17525.89|17645.99|17525.99|17645.6|17525.6|10
1649105970000|2022-04-04 20:59:30|17646.25|17526.25|17645.13|17525.13|17646.52|17526.52|17645.07|17525.07|10
1649105980000|2022-04-04 20:59:40|17645.34|17525.34|17645.76|17525.76|17645.79|17525.79|17645.02|17525.02|10
1649105990000|2022-04-04 20:59:50|17646.44|17526.44|17647.83|17527.83|17648.15|17528.15|17646.44|17526.44|10
1649106000000|2022-04-04 21:00:00|17647.69|17527.69|17650.78|17530.78|17650.78|17530.78|17646.95|17526.95|10
1649106010000|2022-04-04 21:00:10|17651.44|17531.44|17653.37|17533.37|17653.37|17533.37|17651.44|17531.44|10
1649106020000|2022-04-04 21:00:20|17653.12|17533.12|17659.77|17539.77|17659.77|17539.77|17653.12|17533.12|10
1649106030000|2022-04-04 21:00:30|17660.58|17540.58|17661.01|17541.01|17661.81|17541.81|17660.58|17540.58|10
1649106040000|2022-04-04 21:00:40|17661.15|17541.15|17663.06|17543.06|17663.06|17543.06|17661.12|17541.12|10
1649106050000|2022-04-04 21:00:50|17663.1|17543.1|17663.57|17543.57|17663.65|17543.65|17662.57|17542.57|10
1649106060000|2022-04-04 21:01:00|17663.77|17543.77|17664.67|17544.67|17665.11|17545.11|17663.75|17543.75|10
1649106070000|2022-04-04 21:01:10|17664.47|17544.47|17665.6|17545.6|17665.81|17545.81|17664.47|17544.47|10
1649106080000|2022-04-04 21:01:20|17666.02|17546.02|17671.68|17551.68|17671.68|17551.68|17666.02|17546.02|8
1649106090000|2022-04-04 21:01:30|17671.98|17551.98|17676.56|17556.56|17676.56|17556.56|17671.98|17551.98|10
1649106100000|2022-04-04 21:01:40|17676.38|17556.38|17677.84|17557.84|17678.01|17558.01|17676.38|17556.38|10
1649106110000|2022-04-04 21:01:50|17677.33|17557.33|17677|17557|17677.33|17557.33|17676.38|17556.38|10
1649106120000|2022-04-04 21:02:00|17676.42|17556.42|17676.78|17556.78|17676.78|17556.78|17676.11|17556.11|10
1649106130000|2022-04-04 21:02:10|17676.87|17556.87|17679.96|17559.96|17679.96|17559.96|17676.87|17556.87|9
1649106140000|2022-04-04 21:02:20|17679.97|17559.97|17680.52|17560.52|17681.57|17561.57|17679.97|17559.97|10
1649106150000|2022-04-04 21:02:30|17680.51|17560.51|17682.46|17562.46|17682.46|17562.46|17680.18|17560.18|10
1649106160000|2022-04-04 21:02:40|17684.09|17564.09|17686.41|17566.41|17686.7|17566.7|17684.09|17564.09|10
1649106170000|2022-04-04 21:02:50|17686.42|17566.42|17686.86|17566.86|17686.97|17566.97|17686.3|17566.3|10
1649106180000|2022-04-04 21:03:00|17687.16|17567.16|17687.95|17567.95|17687.95|17567.95|17686.83|17566.83|9
1649106190000|2022-04-04 21:03:10|17688.16|17568.16|17688.34|17568.34|17688.68|17568.68|17687.95|17567.95|10
1649106200000|2022-04-04 21:03:20|17688.73|17568.73|17688|17568|17688.73|17568.73|17687.7|17567.7|9
1649106210000|2022-04-04 21:03:30|17688.08|17568.08|17687.58|17567.58|17688.18|17568.18|17687.53|17567.53|10
1649106220000|2022-04-04 21:03:40|17687.33|17567.33|17687.51|17567.51|17687.51|17567.51|17684.62|17564.62|10
1649106230000|2022-04-04 21:03:50|17687.86|17567.86|17689.07|17569.07|17689.71|17569.71|17687.86|17567.86|10
1649106240000|2022-04-04 21:04:00|17689.62|17569.62|17696.2|17576.2|17696.2|17576.2|17689.62|17569.62|10
1649106250000|2022-04-04 21:04:10|17697.1|17577.1|17697.22|17577.22|17698.45|17578.45|17696.08|17576.08|10
1649106260000|2022-04-04 21:04:20|17697.24|17577.24|17697.72|17577.72|17697.72|17577.72|17696.04|17576.04|10
1649106270000|2022-04-04 21:04:30|17697.56|17577.56|17697.8|17577.8|17698.3|17578.3|17697.54|17577.54|9
1649106280000|2022-04-04 21:04:40|17697.95|17577.95|17702.21|17582.21|17702.21|17582.21|17697.95|17577.95|10
1649106290000|2022-04-04 21:04:50|17702.26|17582.26|17703.65|17583.65|17703.71|17583.71|17702.26|17582.26|7
1649106300000|2022-04-04 21:05:00|17703.68|17583.68|17703.83|17583.83|17703.88|17583.88|17703.08|17583.08|10
1649106310000|2022-04-04 21:05:10|17703.66|17583.66|17701.51|17581.51|17703.66|17583.66|17701.39|17581.39|10
1649106320000|2022-04-04 21:05:20|17701.12|17581.12|17701.69|17581.69|17701.69|17581.69|17700.85|17580.85|8
1649106330000|2022-04-04 21:05:30|17701.54|17581.54|17701.9|17581.9|17701.9|17581.9|17701.34|17581.34|8
1649106340000|2022-04-04 21:05:40|17701.66|17581.66|17699.95|17579.95|17701.87|17581.87|17699.95|17579.95|10
1649106350000|2022-04-04 21:05:50|17700.06|17580.06|17698.58|17578.58|17700.06|17580.06|17698.58|17578.58|10
1649106360000|2022-04-04 21:06:00|17698.51|17578.51|17697.03|17577.03|17698.51|17578.51|17696.5|17576.5|10
1649106370000|2022-04-04 21:06:10|17697.08|17577.08|17698.18|17578.18|17698.45|17578.45|17696.13|17576.13|9
1649106380000|2022-04-04 21:06:20|17697.79|17577.79|17695.8|17575.8|17697.85|17577.85|17695.77|17575.77|9
1649106390000|2022-04-04 21:06:30|17695.73|17575.73|17694.66|17574.66|17695.73|17575.73|17694.66|17574.66|10
1649106400000|2022-04-04 21:06:40|17694.11|17574.11|17694.78|17574.78|17695.28|17575.28|17693.52|17573.52|8
1649106410000|2022-04-04 21:06:50|17694.95|17574.95|17696.07|17576.07|17696.38|17576.38|17694.95|17574.95|8
1649106420000|2022-04-04 21:07:00|17695.77|17575.77|17695.8|17575.8|17696.3|17576.3|17695.36|17575.36|10
1649106430000|2022-04-04 21:07:10|17695.88|17575.88|17693.27|17573.27|17696.55|17576.55|17693.27|17573.27|10
1649106440000|2022-04-04 21:07:20|17693.16|17573.16|17693.76|17573.76|17693.9|17573.9|17693.16|17573.16|10
1649106450000|2022-04-04 21:07:30|17693.89|17573.89|17694.85|17574.85|17694.95|17574.95|17693.72|17573.72|9
1649106460000|2022-04-04 21:07:40|17694.68|17574.68|17694.64|17574.64|17695.09|17575.09|17694.59|17574.59|10
1649106470000|2022-04-04 21:07:50|17694.43|17574.43|17695.51|17575.51|17695.51|17575.51|17694.27|17574.27|10
1649106480000|2022-04-04 21:08:00|17695.25|17575.25|17695.66|17575.66|17696.25|17576.25|17695.25|17575.25|10
1649106490000|2022-04-04 21:08:10|17695.97|17575.97|17694.58|17574.58|17696.82|17576.82|17694.58|17574.58|10
1649106500000|2022-04-04 21:08:20|17694.66|17574.66|17692.72|17572.72|17694.66|17574.66|17692.72|17572.72|10
1649106510000|2022-04-04 21:08:30|17692.45|17572.45|17690.92|17570.92|17692.53|17572.53|17690.92|17570.92|10
1649106520000|2022-04-04 21:08:40|17691.03|17571.03|17692.24|17572.24|17692.24|17572.24|17691.03|17571.03|10
1649106530000|2022-04-04 21:08:50|17692.02|17572.02|17691.18|17571.18|17692.14|17572.14|17691.18|17571.18|10
1649106540000|2022-04-04 21:09:00|17691.19|17571.19|17690.04|17570.04|17691.19|17571.19|17690.04|17570.04|8
1649106550000|2022-04-04 21:09:10|17689.41|17569.41|17689.01|17569.01|17689.55|17569.55|17688.31|17568.31|9
1649106560000|2022-04-04 21:09:20|17689.24|17569.24|17687.97|17567.97|17689.24|17569.24|17687.97|17567.97|10
1649106570000|2022-04-04 21:09:30|17687.77|17567.77|17685.36|17565.36|17687.81|17567.81|17685.36|17565.36|10
1649106580000|2022-04-04 21:09:40|17685.23|17565.23|17683.59|17563.59|17685.47|17565.47|17683.37|17563.37|10
1649106590000|2022-04-04 21:09:50|17683.63|17563.63|17680.66|17560.66|17683.68|17563.68|17680.66|17560.66|10
1649106600000|2022-04-04 21:10:00|17680.21|17560.21|17677.79|17557.79|17680.21|17560.21|17677.79|17557.79|10
1649106610000|2022-04-04 21:10:10|17676.57|17556.57|17672.48|17552.48|17676.69|17556.69|17672.48|17552.48|10
1649106620000|2022-04-04 21:10:20|17671.71|17551.71|17666.05|17546.05|17671.71|17551.71|17666.05|17546.05|10
1649106630000|2022-04-04 21:10:30|17665.68|17545.68|17664.04|17544.04|17665.68|17545.68|17664.04|17544.04|10
1649106640000|2022-04-04 21:10:40|17664.11|17544.11|17661.23|17541.23|17664.11|17544.11|17661.23|17541.23|10
1649106650000|2022-04-04 21:10:50|17661.18|17541.18|17660.51|17540.51|17661.25|17541.25|17660.39|17540.39|8
1649106660000|2022-04-04 21:11:00|17660.36|17540.36|17656.07|17536.07|17660.36|17540.36|17656.07|17536.07|9
1649106670000|2022-04-04 21:11:10|17654.78|17534.78|17646.33|17526.33|17654.78|17534.78|17646.33|17526.33|10
1649106680000|2022-04-04 21:11:20|17646.05|17526.05|17638.66|17518.66|17646.05|17526.05|17638.66|17518.66|10
1649106690000|2022-04-04 21:11:30|17638.9|17518.9|17638|17518|17639.5|17519.5|17638|17518|9
1649106700000|2022-04-04 21:11:40|17638.08|17518.08|17633.34|17513.34|17638.08|17518.08|17633.34|17513.34|9
1649106710000|2022-04-04 21:11:50|17632.77|17512.77|17627.76|17507.76|17632.77|17512.77|17627.76|17507.76|10
1649106720000|2022-04-04 21:12:00|17627.28|17507.28|17619.6|17499.6|17627.28|17507.28|17619.6|17499.6|10
1649106730000|2022-04-04 21:12:10|17618.45|17498.45|17623.77|17503.77|17624.09|17504.09|17617.69|17497.69|10
1649106740000|2022-04-04 21:12:20|17624.15|17504.15|17631.97|17511.97|17631.97|17511.97|17624.15|17504.15|10
1649106750000|2022-04-04 21:12:30|17632.63|17512.63|17635.42|17515.42|17635.7|17515.7|17632.63|17512.63|10
1649106760000|2022-04-04 21:12:40|17635.32|17515.32|17642.94|17522.94|17642.94|17522.94|17633.88|17513.88|10
1649106770000|2022-04-04 21:12:50|17643.77|17523.77|17655.28|17535.28|17655.45|17535.45|17643.77|17523.77|10
1649106780000|2022-04-04 21:13:00|17655.76|17535.76|17665.11|17545.11|17665.33|17545.33|17655.69|17535.69|10
1649106790000|2022-04-04 21:13:10|17665.34|17545.34|17671.69|17551.69|17671.69|17551.69|17665.34|17545.34|10
1649106800000|2022-04-04 21:13:20|17672.01|17552.01|17676.55|17556.55|17676.55|17556.55|17671.98|17551.98|10
1649106810000|2022-04-04 21:13:30|17675.92|17555.92|17677|17557|17677.42|17557.42|17675.89|17555.89|10
1649106820000|2022-04-04 21:13:40|17677.09|17557.09|17680.38|17560.38|17680.39|17560.39|17677.09|17557.09|10
1649106830000|2022-04-04 21:13:50|17680.31|17560.31|17681.32|17561.32|17681.85|17561.85|17680.3|17560.3|10
1649106840000|2022-04-04 21:14:00|17680.38|17560.38|17684.55|17564.55|17684.55|17564.55|17680.38|17560.38|10
1649106850000|2022-04-04 21:14:10|17684.45|17564.45|17688.42|17568.42|17688.42|17568.42|17684.45|17564.45|10
1649106860000|2022-04-04 21:14:20|17689.5|17569.5|17688.57|17568.57|17689.5|17569.5|17688.41|17568.41|10
1649106870000|2022-04-04 21:14:30|17688.38|17568.38|17688.58|17568.58|17689.34|17569.34|17688.38|17568.38|10
1649106880000|2022-04-04 21:14:40|17688.52|17568.52|17690.35|17570.35|17690.35|17570.35|17688.52|17568.52|10
1649106890000|2022-04-04 21:14:50|17690.37|17570.37|17693.05|17573.05|17693.05|17573.05|17690.37|17570.37|10
1649106900000|2022-04-04 21:15:00|17692.99|17572.99|17693.31|17573.31|17693.85|17573.85|17692.77|17572.77|10
1649106910000|2022-04-04 21:15:10|17693.29|17573.29|17693.62|17573.62|17694.47|17574.47|17693.16|17573.16|9
1649106920000|2022-04-04 21:15:20|17693.59|17573.59|17692.29|17572.29|17693.59|17573.59|17692.29|17572.29|10
1649106930000|2022-04-04 21:15:30|17691.81|17571.81|17689.76|17569.76|17691.93|17571.93|17689.76|17569.76|10
1649106940000|2022-04-04 21:15:40|17689.97|17569.97|17684.05|17564.05|17689.97|17569.97|17684.05|17564.05|8
1649106950000|2022-04-04 21:15:50|17683.62|17563.62|17682.07|17562.07|17683.63|17563.63|17682.07|17562.07|9
1649106960000|2022-04-04 21:16:00|17681.69|17561.69|17679.31|17559.31|17681.69|17561.69|17679.31|17559.31|9
1649106970000|2022-04-04 21:16:10|17679.37|17559.37|17680.35|17560.35|17680.35|17560.35|17678.33|17558.33|9
1649106980000|2022-04-04 21:16:20|17680.46|17560.46|17682.93|17562.93|17682.93|17562.93|17680.46|17560.46|10
1649106990000|2022-04-04 21:16:30|17681.62|17561.62|17689.06|17569.06|17689.06|17569.06|17681.62|17561.62|10
1649107000000|2022-04-04 21:16:40|17689.36|17569.36|17692|17572|17692.22|17572.22|17689.36|17569.36|10
1649107010000|2022-04-04 21:16:50|17691.18|17571.18|17692.17|17572.17|17692.17|17572.17|17691.17|17571.17|10
1649107020000|2022-04-04 21:17:00|17691.83|17571.83|17691.71|17571.71|17691.87|17571.87|17691.4|17571.4|10
1649107030000|2022-04-04 21:17:10|17694.14|17574.14|17693.29|17573.29|17694.29|17574.29|17692.98|17572.98|10
1649107040000|2022-04-04 21:17:20|17693.3|17573.3|17693.73|17573.73|17693.77|17573.77|17693.26|17573.26|10
1649107050000|2022-04-04 21:17:30|17693.38|17573.38|17692.95|17572.95|17693.6|17573.6|17692.84|17572.84|9
1649107060000|2022-04-04 21:17:40|17693.02|17573.02|17691.23|17571.23|17693.02|17573.02|17691.13|17571.13|9
1649107070000|2022-04-04 21:17:50|17691.1|17571.1|17690.53|17570.53|17691.43|17571.43|17690.53|17570.53|9
1649107080000|2022-04-04 21:18:00|17690.27|17570.27|17691.01|17571.01|17692.64|17572.64|17690.27|17570.27|10
1649107090000|2022-04-04 21:18:10|17691|17571|17688.98|17568.98|17691|17571|17688.98|17568.98|9
1649107100000|2022-04-04 21:18:20|17689.25|17569.25|17687.45|17567.45|17689.47|17569.47|17687.45|17567.45|10
1649107110000|2022-04-04 21:18:30|17687.55|17567.55|17686.32|17566.32|17687.86|17567.86|17685.71|17565.71|10
1649107120000|2022-04-04 21:18:40|17686.57|17566.57|17685.75|17565.75|17686.57|17566.57|17685.57|17565.57|10
1649107130000|2022-04-04 21:18:50|17685.76|17565.76|17685.09|17565.09|17686.03|17566.03|17685.09|17565.09|10
1649107140000|2022-04-04 21:19:00|17684.72|17564.72|17685.85|17565.85|17685.85|17565.85|17684.72|17564.72|9
1649107150000|2022-04-04 21:19:10|17685.91|17565.91|17684|17564|17685.91|17565.91|17683.73|17563.73|9
1649107160000|2022-04-04 21:19:20|17683.99|17563.99|17682.3|17562.3|17683.99|17563.99|17682.3|17562.3|10
1649107170000|2022-04-04 21:19:30|17682.61|17562.61|17683.56|17563.56|17683.57|17563.57|17682.61|17562.61|9
1649107180000|2022-04-04 21:19:40|17683.61|17563.61|17683.79|17563.79|17684.03|17564.03|17683.43|17563.43|8
1649107190000|2022-04-04 21:19:50|17683.74|17563.74|17684.51|17564.51|17684.53|17564.53|17683.45|17563.45|9
1649107200000|2022-04-04 21:20:00|17684.72|17564.72|17685.65|17565.65|17685.66|17565.66|17684.72|17564.72|10
1649107210000|2022-04-04 21:20:10|17685.42|17565.42|17684.98|17564.98|17685.67|17565.67|17684.85|17564.85|10
1649107220000|2022-04-04 21:20:20|17684.94|17564.94|17683.42|17563.42|17684.94|17564.94|17683.42|17563.42|10
1649107230000|2022-04-04 21:20:30|17683.07|17563.07|17682.85|17562.85|17683.07|17563.07|17682.77|17562.77|9
1649107240000|2022-04-04 21:20:40|17682.77|17562.77|17682.75|17562.75|17682.87|17562.87|17682.36|17562.36|10
1649107250000|2022-04-04 21:20:50|17682.63|17562.63|17681.77|17561.77|17682.63|17562.63|17681.77|17561.77|8
1649107260000|2022-04-04 21:21:00|17681.71|17561.71|17680.48|17560.48|17681.71|17561.71|17680.28|17560.28|9
1649107270000|2022-04-04 21:21:10|17680.46|17560.46|17679.23|17559.23|17680.46|17560.46|17679.23|17559.23|10
1649107280000|2022-04-04 21:21:20|17679.3|17559.3|17679.5|17559.5|17679.6|17559.6|17679.3|17559.3|8
1649107290000|2022-04-04 21:21:30|17679.72|17559.72|17680.78|17560.78|17680.78|17560.78|17679.64|17559.64|8
1649107300000|2022-04-04 21:21:40|17680.77|17560.77|17680.72|17560.72|17680.79|17560.79|17680.29|17560.29|9
1649107310000|2022-04-04 21:21:50|17681.13|17561.13|17680.28|17560.28|17681.13|17561.13|17680.28|17560.28|9
1649107320000|2022-04-04 21:22:00|17680.59|17560.59|17682.24|17562.24|17682.29|17562.29|17680.59|17560.59|10
1649107330000|2022-04-04 21:22:10|17682.57|17562.57|17684.18|17564.18|17684.36|17564.36|17682.57|17562.57|10
1649107340000|2022-04-04 21:22:20|17684.2|17564.2|17683.3|17563.3|17684.2|17564.2|17683.23|17563.23|10
1649107350000|2022-04-04 21:22:30|17683.55|17563.55|17684.72|17564.72|17684.82|17564.82|17683.15|17563.15|9
1649107360000|2022-04-04 21:22:40|17684.9|17564.9|17685.75|17565.75|17685.75|17565.75|17684.84|17564.84|10
1649107370000|2022-04-04 21:22:50|17685.71|17565.71|17686.55|17566.55|17686.55|17566.55|17685.52|17565.52|9
1649107380000|2022-04-04 21:23:00|17686.72|17566.72|17687.11|17567.11|17687.34|17567.34|17686.57|17566.57|9
1649107390000|2022-04-04 21:23:10|17687.57|17567.57|17688.28|17568.28|17688.28|17568.28|17687.57|17567.57|9
1649107400000|2022-04-04 21:23:20|17688.29|17568.29|17690.44|17570.44|17690.44|17570.44|17688.29|17568.29|9
1649107410000|2022-04-04 21:23:30|17690.41|17570.41|17689.71|17569.71|17690.5|17570.5|17689.1|17569.1|10
1649107420000|2022-04-04 21:23:40|17689.56|17569.56|17691.24|17571.24|17691.31|17571.31|17689.56|17569.56|10
1649107430000|2022-04-04 21:23:50|17691.46|17571.46|17693.8|17573.8|17693.85|17573.85|17691.46|17571.46|10
1649107440000|2022-04-04 21:24:00|17693.77|17573.77|17697.67|17577.67|17697.67|17577.67|17693.45|17573.45|9
1649107450000|2022-04-04 21:24:10|17698.47|17578.47|17699.44|17579.44|17699.79|17579.79|17698.27|17578.27|10
1649107460000|2022-04-04 21:24:20|17699.74|17579.74|17697.57|17577.57|17699.97|17579.97|17697.57|17577.57|10
1649107470000|2022-04-04 21:24:30|17697.45|17577.45|17692.17|17572.17|17697.45|17577.45|17691.67|17571.67|10
1649107480000|2022-04-04 21:24:40|17691.94|17571.94|17692.03|17572.03|17692.22|17572.22|17691.87|17571.87|9
1649107490000|2022-04-04 21:24:50|17691.82|17571.82|17691.13|17571.13|17692.22|17572.22|17690.96|17570.96|9
1649107500000|2022-04-04 21:25:00|17691.2|17571.2|17691.14|17571.14|17691.46|17571.46|17691.04|17571.04|10
1649107510000|2022-04-04 21:25:10|17691.27|17571.27|17691.39|17571.39|17691.7|17571.7|17691.25|17571.25|9
1649107520000|2022-04-04 21:25:20|17691.41|17571.41|17694.2|17574.2|17694.2|17574.2|17691.41|17571.41|9
1649107530000|2022-04-04 21:25:30|17694.24|17574.24|17694.58|17574.58|17694.62|17574.62|17694.16|17574.16|10
1649107540000|2022-04-04 21:25:40|17694.63|17574.63|17695.82|17575.82|17695.85|17575.85|17694.63|17574.63|10
1649107550000|2022-04-04 21:25:50|17696.04|17576.04|17696.84|17576.84|17696.89|17576.89|17695.39|17575.39|8
1649107560000|2022-04-04 21:26:00|17696.69|17576.69|17697.33|17577.33|17698.34|17578.34|17696.69|17576.69|10
1649107570000|2022-04-04 21:26:10|17697.31|17577.31|17697.66|17577.66|17698.83|17578.83|17697.18|17577.18|10
1649107580000|2022-04-04 21:26:20|17697.83|17577.83|17697.87|17577.87|17698.34|17578.34|17697.83|17577.83|10
1649107590000|2022-04-04 21:26:30|17698.03|17578.03|17698.93|17578.93|17699.03|17579.03|17697.77|17577.77|10
1649107600000|2022-04-04 21:26:40|17698.97|17578.97|17698.64|17578.64|17699.11|17579.11|17698.61|17578.61|10
1649107610000|2022-04-04 21:26:50|17697.55|17577.55|17696.83|17576.83|17697.8|17577.8|17696.83|17576.83|10
1649107620000|2022-04-04 21:27:00|17696.64|17576.64|17696.31|17576.31|17696.64|17576.64|17695.09|17575.09|10
1649107630000|2022-04-04 21:27:10|17696.33|17576.33|17695.62|17575.62|17696.33|17576.33|17695.56|17575.56|10
1649107640000|2022-04-04 21:27:20|17695.38|17575.38|17695.62|17575.62|17695.74|17575.74|17695.32|17575.32|10
1649107650000|2022-04-04 21:27:30|17695.47|17575.47|17694.63|17574.63|17695.56|17575.56|17694.54|17574.54|9
1649107660000|2022-04-04 21:27:40|17694.22|17574.22|17694.89|17574.89|17695.71|17575.71|17694.01|17574.01|10
1649107670000|2022-04-04 21:27:50|17695.41|17575.41|17695.25|17575.25|17695.63|17575.63|17694.93|17574.93|10
1649107680000|2022-04-04 21:28:00|17695.38|17575.38|17695.1|17575.1|17695.54|17575.54|17694.91|17574.91|9
1649107690000|2022-04-04 21:28:10|17695.16|17575.16|17696.1|17576.1|17696.1|17576.1|17691.93|17571.93|10
1649107700000|2022-04-04 21:28:20|17696.25|17576.25|17699.64|17579.64|17699.64|17579.64|17695.68|17575.68|10
1649107710000|2022-04-04 21:28:30|17699.92|17579.92|17702.53|17582.53|17702.99|17582.99|17699.92|17579.92|10
1649107720000|2022-04-04 21:28:40|17702.76|17582.76|17704.87|17584.87|17704.9|17584.9|17702.76|17582.76|10
1649107730000|2022-04-04 21:28:50|17705.12|17585.12|17706.57|17586.57|17706.85|17586.85|17705.01|17585.01|10
1649107740000|2022-04-04 21:29:00|17706.37|17586.37|17706.51|17586.51|17707.33|17587.33|17706.37|17586.37|9
1649107750000|2022-04-04 21:29:10|17706.69|17586.69|17708.27|17588.27|17708.36|17588.36|17706.69|17586.69|10
1649107760000|2022-04-04 21:29:20|17708.33|17588.33|17709.37|17589.37|17709.37|17589.37|17707.86|17587.86|10
1649107770000|2022-04-04 21:29:30|17709.41|17589.41|17713.04|17593.04|17713.16|17593.16|17709.38|17589.38|10
1649107780000|2022-04-04 21:29:40|17713.14|17593.14|17714.05|17594.05|17714.13|17594.13|17713.04|17593.04|10
1649107790000|2022-04-04 21:29:50|17713.99|17593.99|17712.98|17592.98|17713.99|17593.99|17712.98|17592.98|10
1649107800000|2022-04-04 21:30:00|17712.95|17592.95|17712.86|17592.86|17713.13|17593.13|17712.76|17592.76|10
1649107810000|2022-04-04 21:30:10|17712.05|17592.05|17710.34|17590.34|17712.05|17592.05|17710.16|17590.16|10
1649107820000|2022-04-04 21:30:20|17709.95|17589.95|17708.75|17588.75|17709.96|17589.96|17708.75|17588.75|10
1649107830000|2022-04-04 21:30:30|17708.14|17588.14|17707.7|17587.7|17708.6|17588.6|17707.7|17587.7|10
1649107840000|2022-04-04 21:30:40|17707.85|17587.85|17707.84|17587.84|17708.23|17588.23|17707.66|17587.66|9
1649107850000|2022-04-04 21:30:50|17708.4|17588.4|17707.86|17587.86|17708.4|17588.4|17707.82|17587.82|10
1649107860000|2022-04-04 21:31:00|17707.85|17587.85|17709.39|17589.39|17709.39|17589.39|17707.85|17587.85|9
1649107870000|2022-04-04 21:31:10|17709.38|17589.38|17708.53|17588.53|17709.75|17589.75|17708.17|17588.17|10
1649107880000|2022-04-04 21:31:20|17707.85|17587.85|17708.71|17588.71|17708.71|17588.71|17707.85|17587.85|10
1649107890000|2022-04-04 21:31:30|17708.32|17588.32|17708.5|17588.5|17708.8|17588.8|17707.87|17587.87|10
1649107900000|2022-04-04 21:31:40|17708.65|17588.65|17707.63|17587.63|17708.75|17588.75|17707.63|17587.63|10
1649107910000|2022-04-04 21:31:50|17707.58|17587.58|17704.23|17584.23|17707.58|17587.58|17704.23|17584.23|10
1649107920000|2022-04-04 21:32:00|17704.17|17584.17|17700.97|17580.97|17704.63|17584.63|17700.97|17580.97|10
1649107930000|2022-04-04 21:32:10|17700.93|17580.93|17698.46|17578.46|17700.93|17580.93|17698.26|17578.26|9
1649107940000|2022-04-04 21:32:20|17698.55|17578.55|17698.53|17578.53|17698.85|17578.85|17698.28|17578.28|10
1649107950000|2022-04-04 21:32:30|17698.44|17578.44|17695.74|17575.74|17698.44|17578.44|17695.74|17575.74|9
1649107960000|2022-04-04 21:32:40|17695.13|17575.13|17691.82|17571.82|17695.13|17575.13|17691.82|17571.82|9
1649107970000|2022-04-04 21:32:50|17691.64|17571.64|17690.47|17570.47|17691.64|17571.64|17690.47|17570.47|10
1649107980000|2022-04-04 21:33:00|17690.15|17570.15|17688.27|17568.27|17690.15|17570.15|17688.27|17568.27|9
1649107990000|2022-04-04 21:33:10|17686.53|17566.53|17684.14|17564.14|17686.53|17566.53|17684.14|17564.14|10
1649108000000|2022-04-04 21:33:20|17683.56|17563.56|17682.69|17562.69|17683.56|17563.56|17682.56|17562.56|10
1649108010000|2022-04-04 21:33:30|17682.59|17562.59|17680.38|17560.38|17682.59|17562.59|17680.38|17560.38|8
1649108020000|2022-04-04 21:33:40|17679.59|17559.59|17676.37|17556.37|17679.77|17559.77|17676.37|17556.37|10
1649108030000|2022-04-04 21:33:50|17676.3|17556.3|17675.73|17555.73|17676.3|17556.3|17675.53|17555.53|9
1649108040000|2022-04-04 21:34:00|17675.98|17555.98|17676.4|17556.4|17676.49|17556.49|17675.98|17555.98|10
1649108050000|2022-04-04 21:34:10|17675.64|17555.64|17675.45|17555.45|17675.64|17555.64|17675.42|17555.42|10
1649108060000|2022-04-04 21:34:20|17674.88|17554.88|17674.23|17554.23|17674.88|17554.88|17674.12|17554.12|9
1649108070000|2022-04-04 21:34:30|17674.47|17554.47|17674.27|17554.27|17674.59|17554.59|17673.77|17553.77|9
1649108080000|2022-04-04 21:34:40|17673.5|17553.5|17671.51|17551.51|17673.86|17553.86|17671.51|17551.51|9
1649108090000|2022-04-04 21:34:50|17671.4|17551.4|17670.92|17550.92|17671.4|17551.4|17670.74|17550.74|10
1649108100000|2022-04-04 21:35:00|17671.06|17551.06|17670.31|17550.31|17671.11|17551.11|17670.02|17550.02|8
1649108110000|2022-04-04 21:35:10|17670.29|17550.29|17669.62|17549.62|17670.29|17550.29|17669.47|17549.47|9
1649108120000|2022-04-04 21:35:20|17669.44|17549.44|17667.98|17547.98|17669.47|17549.47|17667.75|17547.75|10
1649108130000|2022-04-04 21:35:30|17667.47|17547.47|17665.43|17545.43|17667.47|17547.47|17665.43|17545.43|10
1649108140000|2022-04-04 21:35:40|17665.48|17545.48|17664.58|17544.58|17665.5|17545.5|17664.54|17544.54|9
1649108150000|2022-04-04 21:35:50|17665.2|17545.2|17664.51|17544.51|17665.31|17545.31|17664.29|17544.29|10
1649108160000|2022-04-04 21:36:00|17664.78|17544.78|17665.31|17545.31|17665.46|17545.46|17664.7|17544.7|9
1649108170000|2022-04-04 21:36:10|17665.18|17545.18|17664.7|17544.7|17665.3|17545.3|17664.66|17544.66|9
1649108180000|2022-04-04 21:36:20|17665.19|17545.19|17664.66|17544.66|17665.19|17545.19|17664.21|17544.21|10
1649108190000|2022-04-04 21:36:30|17665.04|17545.04|17665.81|17545.81|17665.95|17545.95|17665.04|17545.04|10
1649108200000|2022-04-04 21:36:40|17665.75|17545.75|17665.48|17545.48|17665.99|17545.99|17665.48|17545.48|9
1649108210000|2022-04-04 21:36:50|17665.31|17545.31|17664.3|17544.3|17665.31|17545.31|17664.15|17544.15|10
1649108220000|2022-04-04 21:37:00|17664.18|17544.18|17662.62|17542.62|17664.83|17544.83|17662.62|17542.62|10
1649108230000|2022-04-04 21:37:10|17662.74|17542.74|17659.41|17539.41|17662.76|17542.76|17659.14|17539.14|10
1649108240000|2022-04-04 21:37:20|17659.28|17539.28|17658.63|17538.63|17659.43|17539.43|17658.63|17538.63|10
1649108250000|2022-04-04 21:37:30|17658.58|17538.58|17657|17537|17658.64|17538.64|17656.97|17536.97|10
1649108260000|2022-04-04 21:37:40|17656.79|17536.79|17657.26|17537.26|17657.46|17537.46|17656.79|17536.79|10
1649108270000|2022-04-04 21:37:50|17657.07|17537.07|17656.13|17536.13|17657.07|17537.07|17656.08|17536.08|9
1649108280000|2022-04-04 21:38:00|17656.1|17536.1|17655.8|17535.8|17656.35|17536.35|17655.8|17535.8|10
1649108290000|2022-04-04 21:38:10|17655.47|17535.47|17656.16|17536.16|17656.16|17536.16|17654.83|17534.83|9
1649108300000|2022-04-04 21:38:20|17655.9|17535.9|17654.68|17534.68|17655.9|17535.9|17654.63|17534.63|10
1649108310000|2022-04-04 21:38:30|17654.66|17534.66|17653.74|17533.74|17655|17535|17653.74|17533.74|10
1649108320000|2022-04-04 21:38:40|17654.03|17534.03|17652.25|17532.25|17654.03|17534.03|17652.25|17532.25|8
1649108330000|2022-04-04 21:38:50|17651.63|17531.63|17651.2|17531.2|17651.63|17531.63|17651.05|17531.05|9
1649108340000|2022-04-04 21:39:00|17651.03|17531.03|17650.56|17530.56|17651.03|17531.03|17650.56|17530.56|5
1649108350000|2022-04-04 21:39:10|17650.85|17530.85|17650.65|17530.65|17650.98|17530.98|17650.53|17530.53|7
1649108360000|2022-04-04 21:39:20|17650.43|17530.43|17651.2|17531.2|17651.44|17531.44|17650.43|17530.43|8
1649108370000|2022-04-04 21:39:30|17651.26|17531.26|17650.39|17530.39|17651.44|17531.44|17649.51|17529.51|8
1649108380000|2022-04-04 21:39:40|17650.58|17530.58|17649.65|17529.65|17652.51|17532.51|17649.65|17529.65|9
1649108390000|2022-04-04 21:39:50|17649.73|17529.73|17652.56|17532.56|17652.56|17532.56|17649.73|17529.73|9
1649108400000|2022-04-04 21:40:00|17652.41|17532.41|17652.26|17532.26|17652.61|17532.61|17652.13|17532.13|10
1649108410000|2022-04-04 21:40:10|17652.44|17532.44|17659.03|17539.03|17659.03|17539.03|17652.44|17532.44|10
1649108420000|2022-04-04 21:40:20|17659.69|17539.69|17667.64|17547.64|17667.92|17547.92|17659.69|17539.69|10
1649108430000|2022-04-04 21:40:30|17667.88|17547.88|17668.77|17548.77|17668.82|17548.82|17667.84|17547.84|9
1649108440000|2022-04-04 21:40:40|17668.94|17548.94|17669.19|17549.19|17669.42|17549.42|17668.73|17548.73|9
1649108450000|2022-04-04 21:40:50|17668.92|17548.92|17668.9|17548.9|17669.05|17549.05|17668.81|17548.81|9
1649108460000|2022-04-04 21:41:00|17669.13|17549.13|17670.47|17550.47|17670.47|17550.47|17669.11|17549.11|9
1649108470000|2022-04-04 21:41:10|17671.27|17551.27|17671.37|17551.37|17671.57|17551.57|17671.24|17551.24|9
1649108480000|2022-04-04 21:41:20|17671.45|17551.45|17671.74|17551.74|17671.82|17551.82|17670.77|17550.77|9
1649108490000|2022-04-04 21:41:30|17671.79|17551.79|17672.38|17552.38|17673.01|17553.01|17671.79|17551.79|9
1649108500000|2022-04-04 21:41:40|17672.16|17552.16|17671.05|17551.05|17672.16|17552.16|17671.05|17551.05|10
1649108510000|2022-04-04 21:41:50|17671.17|17551.17|17672.83|17552.83|17672.83|17552.83|17671.09|17551.09|8
1649108520000|2022-04-04 21:42:00|17672.73|17552.73|17672.24|17552.24|17672.73|17552.73|17672.17|17552.17|8
1649108530000|2022-04-04 21:42:10|17672.86|17552.86|17672.42|17552.42|17672.86|17552.86|17672.27|17552.27|9
1649108540000|2022-04-04 21:42:20|17672.53|17552.53|17672.68|17552.68|17672.87|17552.87|17672.13|17552.13|10
1649108550000|2022-04-04 21:42:30|17672.69|17552.69|17672.84|17552.84|17673.31|17553.31|17672.58|17552.58|10
1649108560000|2022-04-04 21:42:40|17672.63|17552.63|17672.08|17552.08|17673.05|17553.05|17672.08|17552.08|9
1649108570000|2022-04-04 21:42:50|17672.19|17552.19|17672.21|17552.21|17672.21|17552.21|17672.15|17552.15|6
1649108580000|2022-04-04 21:43:00|17672.28|17552.28|17672.26|17552.26|17672.48|17552.48|17672.21|17552.21|9
1649108590000|2022-04-04 21:43:10|17672.27|17552.27|17672.56|17552.56|17672.59|17552.59|17672.27|17552.27|10
1649108600000|2022-04-04 21:43:20|17672.63|17552.63|17673.51|17553.51|17673.51|17553.51|17672.45|17552.45|10
1649108610000|2022-04-04 21:43:30|17673.55|17553.55|17674.27|17554.27|17674.27|17554.27|17673.5|17553.5|9
1649108620000|2022-04-04 21:43:40|17674.68|17554.68|17677|17557|17677.14|17557.14|17674.68|17554.68|9
1649108630000|2022-04-04 21:43:50|17677.04|17557.04|17682.87|17562.87|17682.9|17562.9|17677.04|17557.04|10
1649108640000|2022-04-04 21:44:00|17683.74|17563.74|17687.69|17567.69|17687.94|17567.94|17683.74|17563.74|10
1649108650000|2022-04-04 21:44:10|17688.45|17568.45|17692.14|17572.14|17692.14|17572.14|17688.45|17568.45|10
1649108660000|2022-04-04 21:44:20|17692.72|17572.72|17696.74|17576.74|17696.74|17576.74|17692.62|17572.62|10
1649108670000|2022-04-04 21:44:30|17698.02|17578.02|17700.09|17580.09|17700.09|17580.09|17698.02|17578.02|9
1649108680000|2022-04-04 21:44:40|17700|17580|17705.6|17585.6|17705.6|17585.6|17700|17580|10
1649108690000|2022-04-04 21:44:50|17705.93|17585.93|17707.63|17587.63|17709.12|17589.12|17705.44|17585.44|10
1649108700000|2022-04-04 21:45:00|17707.55|17587.55|17706.22|17586.22|17708.3|17588.3|17706.22|17586.22|10
1649108710000|2022-04-04 21:45:10|17705.78|17585.78|17699.23|17579.23|17705.78|17585.78|17699.23|17579.23|10
1649108720000|2022-04-04 21:45:20|17699.37|17579.37|17700.63|17580.63|17701.51|17581.51|17698.67|17578.67|10
1649108730000|2022-04-04 21:45:30|17700.96|17580.96|17704.24|17584.24|17704.24|17584.24|17700.96|17580.96|8
1649108740000|2022-04-04 21:45:40|17704.34|17584.34|17707.01|17587.01|17707.4|17587.4|17704.34|17584.34|9
1649108750000|2022-04-04 21:45:50|17706.82|17586.82|17706.37|17586.37|17706.82|17586.82|17706.2|17586.2|9
1649108760000|2022-04-04 21:46:00|17706.52|17586.52|17706.85|17586.85|17706.87|17586.87|17705.63|17585.63|10
1649108770000|2022-04-04 21:46:10|17706.27|17586.27|17704.05|17584.05|17706.27|17586.27|17704.05|17584.05|9
1649108780000|2022-04-04 21:46:20|17703.82|17583.82|17702.32|17582.32|17703.89|17583.89|17701.97|17581.97|10
1649108790000|2022-04-04 21:46:30|17702.21|17582.21|17701.99|17581.99|17702.26|17582.26|17701.51|17581.51|10
1649108800000|2022-04-04 21:46:40|17702.1|17582.1|17701.49|17581.49|17702.48|17582.48|17701.49|17581.49|10
1649108810000|2022-04-04 21:46:50|17701.53|17581.53|17700.41|17580.41|17701.53|17581.53|17700.41|17580.41|10
1649108820000|2022-04-04 21:47:00|17700.06|17580.06|17697.97|17577.97|17700.29|17580.29|17697.97|17577.97|10
1649108830000|2022-04-04 21:47:10|17697.93|17577.93|17694.42|17574.42|17697.93|17577.93|17694.42|17574.42|10
1649108840000|2022-04-04 21:47:20|17693.61|17573.61|17693.64|17573.64|17693.82|17573.82|17693.35|17573.35|10
1649108850000|2022-04-04 21:47:30|17693.67|17573.67|17693.46|17573.46|17693.93|17573.93|17693.46|17573.46|10
1649108860000|2022-04-04 21:47:40|17693.59|17573.59|17695.12|17575.12|17695.12|17575.12|17693.31|17573.31|10
1649108870000|2022-04-04 21:47:50|17695.1|17575.1|17694.94|17574.94|17695.1|17575.1|17694.89|17574.89|4
1649108880000|2022-04-04 21:48:00|17693.07|17573.07|17693.14|17573.14|17693.25|17573.25|17692.93|17572.93|10
1649108890000|2022-04-04 21:48:10|17693.52|17573.52|17695.86|17575.86|17696.03|17576.03|17693.52|17573.52|9
1649108900000|2022-04-04 21:48:20|17695.79|17575.79|17698.97|17578.97|17699.22|17579.22|17695.79|17575.79|10
1649108910000|2022-04-04 21:48:30|17699.54|17579.54|17705.19|17585.19|17705.52|17585.52|17699.54|17579.54|10
1649108920000|2022-04-04 21:48:40|17705.85|17585.85|17711.94|17591.94|17711.94|17591.94|17705.57|17585.57|10
1649108930000|2022-04-04 21:48:50|17711.98|17591.98|17714.82|17594.82|17714.82|17594.82|17711.98|17591.98|10
1649108940000|2022-04-04 21:49:00|17715.17|17595.17|17717.97|17597.97|17718.74|17598.74|17715.17|17595.17|10
1649108950000|2022-04-04 21:49:10|17718.05|17598.05|17719.06|17599.06|17719.06|17599.06|17717.65|17597.65|10
1649108960000|2022-04-04 21:49:20|17719.11|17599.11|17718.88|17598.88|17719.59|17599.59|17718.75|17598.75|9
1649108970000|2022-04-04 21:49:30|17718.94|17598.94|17720.12|17600.12|17720.63|17600.63|17718.94|17598.94|8
1649108980000|2022-04-04 21:49:40|17720.3|17600.3|17719.08|17599.08|17720.44|17600.44|17719.08|17599.08|9
1649108990000|2022-04-04 21:49:50|17719.15|17599.15|17718.32|17598.32|17719.57|17599.57|17718.32|17598.32|10
1649109000000|2022-04-04 21:50:00|17718.24|17598.24|17715.1|17595.1|17718.24|17598.24|17715.1|17595.1|10
1649109010000|2022-04-04 21:50:10|17714.91|17594.91|17712.11|17592.11|17714.91|17594.91|17711.84|17591.84|10
1649109020000|2022-04-04 21:50:20|17712.24|17592.24|17710.9|17590.9|17712.24|17592.24|17710.9|17590.9|10
1649109030000|2022-04-04 21:50:30|17711.33|17591.33|17711.51|17591.51|17711.51|17591.51|17710.91|17590.91|10
1649109040000|2022-04-04 21:50:40|17711.73|17591.73|17712.35|17592.35|17712.35|17592.35|17710.72|17590.72|10
1649109050000|2022-04-04 21:50:50|17713.02|17593.02|17712.42|17592.42|17713.4|17593.4|17712.42|17592.42|9
1649109060000|2022-04-04 21:51:00|17712.28|17592.28|17712.37|17592.37|17712.95|17592.95|17712.08|17592.08|10
1649109070000|2022-04-04 21:51:10|17712.13|17592.13|17710.17|17590.17|17712.13|17592.13|17710.17|17590.17|9
1649109080000|2022-04-04 21:51:20|17710.03|17590.03|17708.94|17588.94|17710.03|17590.03|17708.94|17588.94|10
1649109090000|2022-04-04 21:51:30|17707.94|17587.94|17706.4|17586.4|17707.94|17587.94|17705.84|17585.84|9
1649109100000|2022-04-04 21:51:40|17706.8|17586.8|17707.88|17587.88|17708.06|17588.06|17706.54|17586.54|10
1649109110000|2022-04-04 21:51:50|17707|17587|17705.68|17585.68|17707.28|17587.28|17705.5|17585.5|10
1649109120000|2022-04-04 21:52:00|17705.3|17585.3|17705.49|17585.49|17706.5|17586.5|17705.3|17585.3|9
1649109130000|2022-04-04 21:52:10|17705.63|17585.63|17704.79|17584.79|17705.81|17585.81|17704.79|17584.79|10
1649109140000|2022-04-04 21:52:20|17704.65|17584.65|17701.36|17581.36|17704.65|17584.65|17701.36|17581.36|10
1649109150000|2022-04-04 21:52:30|17701.38|17581.38|17701.14|17581.14|17701.57|17581.57|17700.92|17580.92|10
1649109160000|2022-04-04 21:52:40|17701.21|17581.21|17701.18|17581.18|17701.27|17581.27|17701.05|17581.05|8
1649109170000|2022-04-04 21:52:50|17700.86|17580.86|17697.23|17577.23|17701|17581|17697.2|17577.2|10
1649109180000|2022-04-04 21:53:00|17696.78|17576.78|17696.89|17576.89|17697.1|17577.1|17696.69|17576.69|10
1649109190000|2022-04-04 21:53:10|17697.04|17577.04|17696.1|17576.1|17697.29|17577.29|17696.1|17576.1|9
1649109200000|2022-04-04 21:53:20|17696.28|17576.28|17695.19|17575.19|17696.28|17576.28|17695.16|17575.16|10
1649109210000|2022-04-04 21:53:30|17695.08|17575.08|17693.65|17573.65|17695.31|17575.31|17693.65|17573.65|10
1649109220000|2022-04-04 21:53:40|17693.32|17573.32|17692.76|17572.76|17693.37|17573.37|17692.58|17572.58|10
1649109230000|2022-04-04 21:53:50|17692.45|17572.45|17690.08|17570.08|17692.45|17572.45|17690.08|17570.08|10
1649109240000|2022-04-04 21:54:00|17689.34|17569.34|17689.4|17569.4|17689.68|17569.68|17688.84|17568.84|9
1649109250000|2022-04-04 21:54:10|17689.21|17569.21|17688.41|17568.41|17689.31|17569.31|17688.29|17568.29|10
1649109260000|2022-04-04 21:54:20|17688.38|17568.38|17688.43|17568.43|17688.73|17568.73|17688.35|17568.35|9
1649109270000|2022-04-04 21:54:30|17688.53|17568.53|17686.91|17566.91|17688.53|17568.53|17686.91|17566.91|10
1649109280000|2022-04-04 21:54:40|17687.05|17567.05|17683.62|17563.62|17687.14|17567.14|17683.62|17563.62|10
1649109290000|2022-04-04 21:54:50|17683.58|17563.58|17682.44|17562.44|17683.58|17563.58|17682.44|17562.44|9
1649109300000|2022-04-04 21:55:00|17682.57|17562.57|17679.11|17559.11|17682.57|17562.57|17679.09|17559.09|10
1649109310000|2022-04-04 21:55:10|17679.01|17559.01|17675.57|17555.57|17679.01|17559.01|17675.57|17555.57|10
1649109320000|2022-04-04 21:55:20|17675.62|17555.62|17672.61|17552.61|17675.62|17555.62|17672.61|17552.61|9
1649109330000|2022-04-04 21:55:30|17672.51|17552.51|17669.69|17549.69|17672.72|17552.72|17669.69|17549.69|10
1649109340000|2022-04-04 21:55:40|17667.32|17547.32|17663.7|17543.7|17667.32|17547.32|17663.7|17543.7|9
1649109350000|2022-04-04 21:55:50|17663.98|17543.98|17666.02|17546.02|17666.02|17546.02|17663.98|17543.98|10
1649109360000|2022-04-04 21:56:00|17667.79|17547.79|17669.56|17549.56|17669.94|17549.94|17666.81|17546.81|10
1649109370000|2022-04-04 21:56:10|17669.51|17549.51|17672.56|17552.56|17672.56|17552.56|17668.63|17548.63|10
1649109380000|2022-04-04 21:56:20|17672.59|17552.59|17671.98|17551.98|17672.59|17552.59|17671.87|17551.87|9
1649109390000|2022-04-04 21:56:30|17671.34|17551.34|17671.34|17551.34|17671.46|17551.46|17670.72|17550.72|10
1649109400000|2022-04-04 21:56:40|17671.4|17551.4|17675.22|17555.22|17675.22|17555.22|17671.3|17551.3|10
1649109410000|2022-04-04 21:56:50|17680.93|17560.93|17687.36|17567.36|17687.36|17567.36|17680.93|17560.93|10
1649109420000|2022-04-04 21:57:00|17687.65|17567.65|17695.18|17575.18|17695.18|17575.18|17687.65|17567.65|9
1649109430000|2022-04-04 21:57:10|17695.35|17575.35|17696.46|17576.46|17697.04|17577.04|17695.35|17575.35|9
1649109440000|2022-04-04 21:57:20|17696.33|17576.33|17695.39|17575.39|17696.4|17576.4|17695.12|17575.12|10
1649109450000|2022-04-04 21:57:30|17695.43|17575.43|17694.38|17574.38|17695.43|17575.43|17694.38|17574.38|10
1649109460000|2022-04-04 21:57:40|17694.32|17574.32|17695.27|17575.27|17696|17576|17694|17574|10
1649109470000|2022-04-04 21:57:50|17694.49|17574.49|17692.36|17572.36|17694.49|17574.49|17692.36|17572.36|10
1649109480000|2022-04-04 21:58:00|17692.19|17572.19|17690.94|17570.94|17692.19|17572.19|17690.94|17570.94|9
1649109490000|2022-04-04 21:58:10|17691.03|17571.03|17688.94|17568.94|17691.03|17571.03|17688.94|17568.94|9
1649109500000|2022-04-04 21:58:20|17690.39|17570.39|17688.18|17568.18|17690.39|17570.39|17688.08|17568.08|10
1649109510000|2022-04-04 21:58:30|17687.91|17567.91|17687.93|17567.93|17688.16|17568.16|17687.14|17567.14|9
1649109520000|2022-04-04 21:58:40|17688.04|17568.04|17689.47|17569.47|17689.47|17569.47|17687.88|17567.88|10
1649109530000|2022-04-04 21:58:50|17689.57|17569.57|17691.58|17571.58|17691.58|17571.58|17689.57|17569.57|10
1649109540000|2022-04-04 21:59:00|17691.35|17571.35|17689.01|17569.01|17691.69|17571.69|17689.01|17569.01|10
1649109550000|2022-04-04 21:59:10|17688.98|17568.98|17689.58|17569.58|17689.58|17569.58|17688.05|17568.05|8
1649109560000|2022-04-04 21:59:20|17689.65|17569.65|17691.33|17571.33|17691.33|17571.33|17689.41|17569.41|10
1649109570000|2022-04-04 21:59:30|17691.57|17571.57|17689.92|17569.92|17691.84|17571.84|17689.92|17569.92|9
1649109580000|2022-04-04 21:59:40|17689.63|17569.63|17689.17|17569.17|17689.72|17569.72|17688.83|17568.83|10
1649109590000|2022-04-04 21:59:50|17689.24|17569.24|17690.36|17570.36|17690.63|17570.63|17689.22|17569.22|9
1649109600000|2022-04-04 22:00:00|17690.14|17570.14|17690.58|17570.58|17690.58|17570.58|17689.31|17569.31|10
1649109610000|2022-04-04 22:00:10|17690.71|17570.71|17693.81|17573.81|17693.81|17573.81|17690.71|17570.71|9
1649109620000|2022-04-04 22:00:20|17695.91|17575.91|17698.09|17578.09|17698.09|17578.09|17695.91|17575.91|10
1649109630000|2022-04-04 22:00:30|17698.63|17578.63|17702.26|17582.26|17702.29|17582.29|17698.63|17578.63|10
1649109640000|2022-04-04 22:00:40|17702.37|17582.37|17704.5|17584.5|17704.5|17584.5|17702.36|17582.36|10
1649109650000|2022-04-04 22:00:50|17704.13|17584.13|17705.07|17585.07|17705.07|17585.07|17704.13|17584.13|9
1649109660000|2022-04-04 22:01:00|17704.93|17584.93|17708.9|17588.9|17708.9|17588.9|17704.93|17584.93|10
1649109670000|2022-04-04 22:01:10|17709.52|17589.52|17707.64|17587.64|17710.32|17590.32|17707.64|17587.64|10
1649109680000|2022-04-04 22:01:20|17707.58|17587.58|17709.6|17589.6|17709.6|17589.6|17706.57|17586.57|10
1649109690000|2022-04-04 22:01:30|17709.32|17589.32|17706.38|17586.38|17709.32|17589.32|17706.38|17586.38|9
1649109700000|2022-04-04 22:01:40|17706.24|17586.24|17704.74|17584.74|17706.24|17586.24|17704.55|17584.55|9
1649109710000|2022-04-04 22:01:50|17704.58|17584.58|17702.84|17582.84|17704.58|17584.58|17702.84|17582.84|10
1649109720000|2022-04-04 22:02:00|17702.96|17582.96|17700.63|17580.63|17702.96|17582.96|17700.36|17580.36|10
1649109730000|2022-04-04 22:02:10|17700.43|17580.43|17696.87|17576.87|17700.43|17580.43|17696.87|17576.87|10
1649109740000|2022-04-04 22:02:20|17695.94|17575.94|17692.56|17572.56|17695.94|17575.94|17692.56|17572.56|9
1649109750000|2022-04-04 22:02:30|17692.63|17572.63|17691.98|17571.98|17692.8|17572.8|17691.98|17571.98|10
1649109760000|2022-04-04 22:02:40|17692.07|17572.07|17691.99|17571.99|17692.6|17572.6|17691.81|17571.81|10
1649109770000|2022-04-04 22:02:50|17691.88|17571.88|17688.38|17568.38|17691.88|17571.88|17688.38|17568.38|10
1649109780000|2022-04-04 22:03:00|17688.01|17568.01|17685.88|17565.88|17688.01|17568.01|17685.88|17565.88|10
1649109790000|2022-04-04 22:03:10|17686.5|17566.5|17687.99|17567.99|17689.19|17569.19|17686.5|17566.5|10
1649109800000|2022-04-04 22:03:20|17688.2|17568.2|17690.45|17570.45|17690.45|17570.45|17688.2|17568.2|10
1649109810000|2022-04-04 22:03:30|17690.75|17570.75|17691.98|17571.98|17691.98|17571.98|17690.75|17570.75|10
1649109820000|2022-04-04 22:03:40|17692.02|17572.02|17693.06|17573.06|17693.06|17573.06|17691.91|17571.91|10
1649109830000|2022-04-04 22:03:50|17692.93|17572.93|17692.29|17572.29|17692.93|17572.93|17692.29|17572.29|10
1649109840000|2022-04-04 22:04:00|17691.89|17571.89|17688.07|17568.07|17691.89|17571.89|17688.07|17568.07|10
1649109850000|2022-04-04 22:04:10|17687.99|17567.99|17688.11|17568.11|17688.11|17568.11|17687.65|17567.65|10
1649109860000|2022-04-04 22:04:20|17688.24|17568.24|17688.65|17568.65|17688.65|17568.65|17687.86|17567.86|9
1649109870000|2022-04-04 22:04:30|17688.74|17568.74|17688.91|17568.91|17689.75|17569.75|17688.74|17568.74|10
1649109880000|2022-04-04 22:04:40|17688.34|17568.34|17687.55|17567.55|17688.34|17568.34|17687.55|17567.55|9
1649109890000|2022-04-04 22:04:50|17687.32|17567.32|17685.79|17565.79|17687.77|17567.77|17685.79|17565.79|10
1649109900000|2022-04-04 22:05:00|17685.62|17565.62|17685.99|17565.99|17686.46|17566.46|17685.57|17565.57|10
1649109910000|2022-04-04 22:05:10|17686.03|17566.03|17685.22|17565.22|17686.12|17566.12|17685.22|17565.22|9
1649109920000|2022-04-04 22:05:20|17684.36|17564.36|17684.74|17564.74|17684.93|17564.93|17684.36|17564.36|9
1649109930000|2022-04-04 22:05:30|17684.37|17564.37|17683.78|17563.78|17685.04|17565.04|17683.78|17563.78|10
1649109940000|2022-04-04 22:05:40|17684.63|17564.63|17687.31|17567.31|17687.31|17567.31|17684.17|17564.17|10
1649109950000|2022-04-04 22:05:50|17687.45|17567.45|17686.53|17566.53|17687.99|17567.99|17686.53|17566.53|10
1649109960000|2022-04-04 22:06:00|17686.16|17566.16|17682.43|17562.43|17686.16|17566.16|17682.43|17562.43|9
1649109970000|2022-04-04 22:06:10|17681.67|17561.67|17680.07|17560.07|17681.94|17561.94|17680.07|17560.07|10
1649109980000|2022-04-04 22:06:20|17679.95|17559.95|17676.74|17556.74|17679.95|17559.95|17676.44|17556.44|10
1649109990000|2022-04-04 22:06:30|17676.84|17556.84|17677.83|17557.83|17677.83|17557.83|17676.67|17556.67|10
1649110000000|2022-04-04 22:06:40|17677.59|17557.59|17679.44|17559.44|17679.44|17559.44|17677.59|17557.59|9
1649110010000|2022-04-04 22:06:50|17679.02|17559.02|17681.35|17561.35|17681.35|17561.35|17678.8|17558.8|10
1649110020000|2022-04-04 22:07:00|17681.02|17561.02|17680.66|17560.66|17681.79|17561.79|17680.24|17560.24|9
1649110030000|2022-04-04 22:07:10|17680.83|17560.83|17681.95|17561.95|17682.15|17562.15|17680.83|17560.83|10
1649110040000|2022-04-04 22:07:20|17681.69|17561.69|17676.68|17556.68|17681.69|17561.69|17676.66|17556.66|10
1649110050000|2022-04-04 22:07:30|17676.07|17556.07|17675.15|17555.15|17676.07|17556.07|17675.03|17555.03|10
1649110060000|2022-04-04 22:07:40|17674.41|17554.41|17673.42|17553.42|17674.41|17554.41|17673.42|17553.42|10
1649110070000|2022-04-04 22:07:50|17673.65|17553.65|17675.98|17555.98|17675.98|17555.98|17673.12|17553.12|10
1649110080000|2022-04-04 22:08:00|17676|17556|17678.08|17558.08|17678.08|17558.08|17676|17556|10
1649110090000|2022-04-04 22:08:10|17677.86|17557.86|17679.09|17559.09|17679.09|17559.09|17677.61|17557.61|9
1649110100000|2022-04-04 22:08:20|17679.36|17559.36|17679.26|17559.26|17679.64|17559.64|17679.14|17559.14|10
1649110110000|2022-04-04 22:08:30|17679.2|17559.2|17680.64|17560.64|17680.64|17560.64|17679.06|17559.06|10
1649110120000|2022-04-04 22:08:40|17680.95|17560.95|17681.86|17561.86|17681.86|17561.86|17680.95|17560.95|10
1649110130000|2022-04-04 22:08:50|17681.78|17561.78|17685.81|17565.81|17685.81|17565.81|17681.78|17561.78|10
1649110140000|2022-04-04 22:09:00|17685.95|17565.95|17687.22|17567.22|17687.22|17567.22|17685.82|17565.82|10
1649110150000|2022-04-04 22:09:10|17687.36|17567.36|17688.22|17568.22|17689.08|17569.08|17687.34|17567.34|10
1649110160000|2022-04-04 22:09:20|17690.09|17570.09|17690.73|17570.73|17690.73|17570.73|17689.64|17569.64|10
1649110170000|2022-04-04 22:09:30|17690.75|17570.75|17690.56|17570.56|17691.29|17571.29|17690.56|17570.56|10
1649110180000|2022-04-04 22:09:40|17690.62|17570.62|17689.17|17569.17|17691.11|17571.11|17689.17|17569.17|10
1649110190000|2022-04-04 22:09:50|17688.94|17568.94|17686.05|17566.05|17688.94|17568.94|17686.05|17566.05|10
1649110200000|2022-04-04 22:10:00|17684.87|17564.87|17680.98|17560.98|17684.87|17564.87|17680.98|17560.98|10
1649110210000|2022-04-04 22:10:10|17680.3|17560.3|17678.25|17558.25|17680.3|17560.3|17677.71|17557.71|10
1649110220000|2022-04-04 22:10:20|17678.52|17558.52|17678.06|17558.06|17678.52|17558.52|17677.9|17557.9|10
1649110230000|2022-04-04 22:10:30|17678.26|17558.26|17678.77|17558.77|17678.77|17558.77|17678.01|17558.01|10
1649110240000|2022-04-04 22:10:40|17678.45|17558.45|17677.83|17557.83|17678.58|17558.58|17677.42|17557.42|10
1649110250000|2022-04-04 22:10:50|17677.87|17557.87|17676.51|17556.51|17678.43|17558.43|17676.51|17556.51|10
1649110260000|2022-04-04 22:11:00|17676.38|17556.38|17677.06|17557.06|17677.08|17557.08|17676|17556|9
1649110270000|2022-04-04 22:11:10|17677.41|17557.41|17676.93|17556.93|17677.96|17557.96|17676.93|17556.93|8
1649110280000|2022-04-04 22:11:20|17676.82|17556.82|17677.2|17557.2|17677.81|17557.81|17676.82|17556.82|10
1649110290000|2022-04-04 22:11:30|17677.06|17557.06|17676.81|17556.81|17677.28|17557.28|17676.79|17556.79|9
1649110300000|2022-04-04 22:11:40|17676.78|17556.78|17674.74|17554.74|17676.78|17556.78|17674.43|17554.43|10
1649110310000|2022-04-04 22:11:50|17674.6|17554.6|17673.88|17553.88|17674.6|17554.6|17673.88|17553.88|8
1649110320000|2022-04-04 22:12:00|17674.01|17554.01|17674.06|17554.06|17674.61|17554.61|17673.64|17553.64|8
1649110330000|2022-04-04 22:12:10|17673.93|17553.93|17674.98|17554.98|17675.21|17555.21|17673.61|17553.61|10
1649110340000|2022-04-04 22:12:20|17674.93|17554.93|17677.59|17557.59|17677.61|17557.61|17674.93|17554.93|9
1649110350000|2022-04-04 22:12:30|17677.24|17557.24|17677.46|17557.46|17677.47|17557.47|17677.01|17557.01|10
1649110360000|2022-04-04 22:12:40|17677.45|17557.45|17674.59|17554.59|17677.48|17557.48|17674.59|17554.59|10
1649110370000|2022-04-04 22:12:50|17674.31|17554.31|17672.64|17552.64|17674.32|17554.32|17672.64|17552.64|9
1649110380000|2022-04-04 22:13:00|17672.13|17552.13|17670.21|17550.21|17672.3|17552.3|17670.21|17550.21|10
1649110390000|2022-04-04 22:13:10|17671.06|17551.06|17672.55|17552.55|17673.34|17553.34|17671.06|17551.06|10
1649110400000|2022-04-04 22:13:20|17673.03|17553.03|17673.53|17553.53|17673.57|17553.57|17672.35|17552.35|10
1649110410000|2022-04-04 22:13:30|17673.51|17553.51|17674.69|17554.69|17674.77|17554.77|17673.35|17553.35|9
1649110420000|2022-04-04 22:13:40|17675.28|17555.28|17677.34|17557.34|17677.34|17557.34|17675.28|17555.28|9
1649110430000|2022-04-04 22:13:50|17677.58|17557.58|17677.28|17557.28|17677.58|17557.58|17677.2|17557.2|9
1649110440000|2022-04-04 22:14:00|17677.27|17557.27|17677.61|17557.61|17677.61|17557.61|17677.23|17557.23|10
1649110450000|2022-04-04 22:14:10|17677.47|17557.47|17673.23|17553.23|17678.01|17558.01|17673.23|17553.23|10
1649110460000|2022-04-04 22:14:20|17672.38|17552.38|17672.55|17552.55|17672.63|17552.63|17671.8|17551.8|10
1649110470000|2022-04-04 22:14:30|17672.13|17552.13|17671.95|17551.95|17672.29|17552.29|17671.95|17551.95|8
1649110480000|2022-04-04 22:14:40|17671.7|17551.7|17671.78|17551.78|17672.01|17552.01|17671.37|17551.37|9
1649110490000|2022-04-04 22:14:50|17671.62|17551.62|17670.16|17550.16|17671.62|17551.62|17669.46|17549.46|10
1649110500000|2022-04-04 22:15:00|17669.39|17549.39|17669.01|17549.01|17669.39|17549.39|17668.26|17548.26|10
1649110510000|2022-04-04 22:15:10|17669.24|17549.24|17669.12|17549.12|17669.32|17549.32|17668.79|17548.79|10
1649110520000|2022-04-04 22:15:20|17669.05|17549.05|17668.29|17548.29|17669.38|17549.38|17668.29|17548.29|10
1649110530000|2022-04-04 22:15:30|17668.41|17548.41|17662.86|17542.86|17668.41|17548.41|17662.86|17542.86|9
1649110540000|2022-04-04 22:15:40|17662.8|17542.8|17663.73|17543.73|17663.73|17543.73|17662.8|17542.8|8
1649110550000|2022-04-04 22:15:50|17663.6|17543.6|17662.95|17542.95|17663.65|17543.65|17662.95|17542.95|9
1649110560000|2022-04-04 22:16:00|17662.52|17542.52|17659.69|17539.69|17662.7|17542.7|17659.69|17539.69|10
1649110570000|2022-04-04 22:16:10|17659.81|17539.81|17659.58|17539.58|17659.81|17539.81|17658.86|17538.86|10
1649110580000|2022-04-04 22:16:20|17659.64|17539.64|17658.9|17538.9|17659.66|17539.66|17658.78|17538.78|9
1649110590000|2022-04-04 22:16:30|17658.36|17538.36|17656.69|17536.69|17658.36|17538.36|17656.69|17536.69|9
1649110600000|2022-04-04 22:16:40|17656.64|17536.64|17655.16|17535.16|17656.64|17536.64|17655.05|17535.05|10
1649110610000|2022-04-04 22:16:50|17655.03|17535.03|17653.77|17533.77|17655.03|17535.03|17653.77|17533.77|10
1649110620000|2022-04-04 22:17:00|17653.9|17533.9|17653.59|17533.59|17654.36|17534.36|17653.31|17533.31|10
1649110630000|2022-04-04 22:17:10|17653.77|17533.77|17655.88|17535.88|17655.88|17535.88|17653.77|17533.77|10
1649110640000|2022-04-04 22:17:20|17655.58|17535.58|17658.11|17538.11|17658.11|17538.11|17655.43|17535.43|10
1649110650000|2022-04-04 22:17:30|17658.6|17538.6|17659|17539|17659.73|17539.73|17658.6|17538.6|9
1649110660000|2022-04-04 22:17:40|17659.77|17539.77|17660.9|17540.9|17660.9|17540.9|17659.65|17539.65|10
1649110670000|2022-04-04 22:17:50|17660.74|17540.74|17660.29|17540.29|17660.74|17540.74|17660.19|17540.19|9
1649110680000|2022-04-04 22:18:00|17660.23|17540.23|17659.59|17539.59|17660.54|17540.54|17659.59|17539.59|9
1649110690000|2022-04-04 22:18:10|17659.44|17539.44|17659.13|17539.13|17659.6|17539.6|17659.09|17539.09|9
1649110700000|2022-04-04 22:18:20|17659.3|17539.3|17659.66|17539.66|17660.26|17540.26|17659.3|17539.3|9
1649110710000|2022-04-04 22:18:30|17659.3|17539.3|17659.06|17539.06|17659.54|17539.54|17658.87|17538.87|10
1649110720000|2022-04-04 22:18:40|17659.18|17539.18|17659.46|17539.46|17659.72|17539.72|17659|17539|10
1649110730000|2022-04-04 22:18:50|17658.9|17538.9|17657.92|17537.92|17658.9|17538.9|17657.46|17537.46|10
1649110740000|2022-04-04 22:19:00|17657.95|17537.95|17659.05|17539.05|17659.13|17539.13|17657.95|17537.95|9
1649110750000|2022-04-04 22:19:10|17658.88|17538.88|17659.11|17539.11|17659.45|17539.45|17658.88|17538.88|10
1649110760000|2022-04-04 22:19:20|17660.36|17540.36|17659.57|17539.57|17660.49|17540.49|17659.53|17539.53|8
1649110770000|2022-04-04 22:19:30|17659.28|17539.28|17660.67|17540.67|17660.79|17540.79|17659.28|17539.28|9
1649110780000|2022-04-04 22:19:40|17660.87|17540.87|17662.72|17542.72|17662.72|17542.72|17660.87|17540.87|9
1649110790000|2022-04-04 22:19:50|17663.72|17543.72|17664.09|17544.09|17664.13|17544.13|17663.63|17543.63|10
1649110800000|2022-04-04 22:20:00|17664.2|17544.2|17663.41|17543.41|17664.32|17544.32|17663.41|17543.41|10
1649110810000|2022-04-04 22:20:10|17663.62|17543.62|17664.64|17544.64|17665.13|17545.13|17663.52|17543.52|9
1649110820000|2022-04-04 22:20:20|17664.82|17544.82|17665.38|17545.38|17665.38|17545.38|17664.78|17544.78|10
1649110830000|2022-04-04 22:20:30|17665.53|17545.53|17665.53|17545.53|17665.78|17545.78|17665.48|17545.48|10
1649110840000|2022-04-04 22:20:40|17664.81|17544.81|17665.52|17545.52|17665.65|17545.65|17664.81|17544.81|10
1649110850000|2022-04-04 22:20:50|17665.15|17545.15|17665.1|17545.1|17665.39|17545.39|17664.8|17544.8|9
1649110860000|2022-04-04 22:21:00|17665.05|17545.05|17665.4|17545.4|17665.49|17545.49|17665.05|17545.05|10
1649110870000|2022-04-04 22:21:10|17665.38|17545.38|17666.14|17546.14|17666.15|17546.15|17665.38|17545.38|10
1649110880000|2022-04-04 22:21:20|17666.43|17546.43|17666.1|17546.1|17666.57|17546.57|17666.09|17546.09|8
1649110890000|2022-04-04 22:21:30|17666.05|17546.05|17666.47|17546.47|17666.77|17546.77|17665.48|17545.48|10
1649110900000|2022-04-04 22:21:40|17666.57|17546.57|17668.28|17548.28|17668.28|17548.28|17666.11|17546.11|10
1649110910000|2022-04-04 22:21:50|17668.31|17548.31|17670.59|17550.59|17670.8|17550.8|17668.31|17548.31|10
1649110920000|2022-04-04 22:22:00|17670.82|17550.82|17672.28|17552.28|17672.28|17552.28|17670.82|17550.82|10
1649110930000|2022-04-04 22:22:10|17672.19|17552.19|17673.52|17553.52|17673.52|17553.52|17671.05|17551.05|10
1649110940000|2022-04-04 22:22:20|17673.87|17553.87|17678.13|17558.13|17678.13|17558.13|17673.87|17553.87|10
1649110950000|2022-04-04 22:22:30|17678.04|17558.04|17677|17557|17678.11|17558.11|17677|17557|10
1649110960000|2022-04-04 22:22:40|17676.97|17556.97|17675.05|17555.05|17676.97|17556.97|17675.05|17555.05|10
1649110970000|2022-04-04 22:22:50|17675.52|17555.52|17673.25|17553.25|17675.52|17555.52|17673.25|17553.25|10
1649110980000|2022-04-04 22:23:00|17673.24|17553.24|17672.78|17552.78|17673.43|17553.43|17672.63|17552.63|9
1649110990000|2022-04-04 22:23:10|17672.92|17552.92|17673.21|17553.21|17673.48|17553.48|17672.48|17552.48|10
1649111000000|2022-04-04 22:23:20|17673.28|17553.28|17674.66|17554.66|17674.66|17554.66|17673.28|17553.28|10
1649111010000|2022-04-04 22:23:30|17674.46|17554.46|17674.27|17554.27|17674.65|17554.65|17674.26|17554.26|9
1649111020000|2022-04-04 22:23:40|17674.35|17554.35|17675.88|17555.88|17675.88|17555.88|17674.35|17554.35|10
1649111030000|2022-04-04 22:23:50|17675.86|17555.86|17676.2|17556.2|17676.67|17556.67|17675.86|17555.86|9
1649111040000|2022-04-04 22:24:00|17675.92|17555.92|17675.62|17555.62|17676.09|17556.09|17675.54|17555.54|10
1649111050000|2022-04-04 22:24:10|17675.48|17555.48|17675.46|17555.46|17675.92|17555.92|17674.97|17554.97|9
1649111060000|2022-04-04 22:24:20|17675.56|17555.56|17674.98|17554.98|17675.56|17555.56|17674.91|17554.91|10
1649111070000|2022-04-04 22:24:30|17674.74|17554.74|17674.28|17554.28|17675.22|17555.22|17674.28|17554.28|10
1649111080000|2022-04-04 22:24:40|17674.11|17554.11|17673.4|17553.4|17674.2|17554.2|17673.32|17553.32|9
1649111090000|2022-04-04 22:24:50|17673.42|17553.42|17672.58|17552.58|17673.42|17553.42|17672.58|17552.58|9
1649111100000|2022-04-04 22:25:00|17672.5|17552.5|17671.42|17551.42|17672.5|17552.5|17671.42|17551.42|8
1649111110000|2022-04-04 22:25:10|17670.97|17550.97|17671.04|17551.04|17671.48|17551.48|17670.97|17550.97|10
1649111120000|2022-04-04 22:25:20|17671|17551|17670.96|17550.96|17672.11|17552.11|17670.93|17550.93|10
1649111130000|2022-04-04 22:25:30|17671.14|17551.14|17671.99|17551.99|17672.09|17552.09|17670.9|17550.9|9
1649111140000|2022-04-04 22:25:40|17672.03|17552.03|17671.72|17551.72|17672.05|17552.05|17671.4|17551.4|10
1649111150000|2022-04-04 22:25:50|17671.54|17551.54|17669.54|17549.54|17671.95|17551.95|17669.54|17549.54|9
1649111160000|2022-04-04 22:26:00|17669.81|17549.81|17669.78|17549.78|17670.1|17550.1|17669.66|17549.66|9
1649111170000|2022-04-04 22:26:10|17669.9|17549.9|17670.17|17550.17|17670.26|17550.26|17669.9|17549.9|9
1649111180000|2022-04-04 22:26:20|17670.09|17550.09|17670.5|17550.5|17670.5|17550.5|17670.08|17550.08|8
1649111190000|2022-04-04 22:26:30|17670.52|17550.52|17670.76|17550.76|17670.91|17550.91|17670.52|17550.52|7
1649111200000|2022-04-04 22:26:40|17670.56|17550.56|17672.57|17552.57|17672.57|17552.57|17670.33|17550.33|10
1649111210000|2022-04-04 22:26:50|17672.32|17552.32|17669.58|17549.58|17672.4|17552.4|17669.58|17549.58|10
1649111220000|2022-04-04 22:27:00|17669.41|17549.41|17667.89|17547.89|17669.61|17549.61|17667.89|17547.89|10
1649111230000|2022-04-04 22:27:10|17667.21|17547.21|17665.69|17545.69|17667.21|17547.21|17665.69|17545.69|10
1649111240000|2022-04-04 22:27:20|17665.57|17545.57|17664.59|17544.59|17665.57|17545.57|17664.59|17544.59|9
1649111250000|2022-04-04 22:27:30|17662.99|17542.99|17658.73|17538.73|17662.99|17542.99|17658.73|17538.73|10
1649111260000|2022-04-04 22:27:40|17658.82|17538.82|17657.8|17537.8|17658.82|17538.82|17657.36|17537.36|10
1649111270000|2022-04-04 22:27:50|17657.1|17537.1|17655.11|17535.11|17657.1|17537.1|17655.07|17535.07|10
1649111280000|2022-04-04 22:28:00|17655.7|17535.7|17659.45|17539.45|17659.45|17539.45|17655.43|17535.43|10
1649111290000|2022-04-04 22:28:10|17659.94|17539.94|17662.3|17542.3|17662.3|17542.3|17659.94|17539.94|10
1649111300000|2022-04-04 22:28:20|17662.5|17542.5|17664.16|17544.16|17664.16|17544.16|17662.5|17542.5|10
1649111310000|2022-04-04 22:28:30|17664.06|17544.06|17664.58|17544.58|17665.48|17545.48|17664.06|17544.06|10
1649111320000|2022-04-04 22:28:40|17664.81|17544.81|17664.11|17544.11|17664.81|17544.81|17663.94|17543.94|9
1649111330000|2022-04-04 22:28:50|17664.01|17544.01|17664.64|17544.64|17664.75|17544.75|17663.79|17543.79|10
1649111340000|2022-04-04 22:29:00|17664.82|17544.82|17665.29|17545.29|17665.33|17545.33|17664.3|17544.3|10
1649111350000|2022-04-04 22:29:10|17665.17|17545.17|17666.8|17546.8|17666.8|17546.8|17665|17545|10
1649111360000|2022-04-04 22:29:20|17665.72|17545.72|17663.7|17543.7|17665.72|17545.72|17663.32|17543.32|10
1649111370000|2022-04-04 22:29:30|17663.66|17543.66|17661.7|17541.7|17663.66|17543.66|17661.7|17541.7|9
1649111380000|2022-04-04 22:29:40|17661.51|17541.51|17659.97|17539.97|17661.51|17541.51|17659.93|17539.93|9
1649111390000|2022-04-04 22:29:50|17659.96|17539.96|17660.07|17540.07|17660.29|17540.29|17659.94|17539.94|10
1649111400000|2022-04-04 22:30:00|17660.2|17540.2|17660.35|17540.35|17660.35|17540.35|17659.12|17539.12|10
1649111410000|2022-04-04 22:30:10|17660.48|17540.48|17662.04|17542.04|17662.04|17542.04|17659.76|17539.76|10
1649111420000|2022-04-04 22:30:20|17662|17542|17663.39|17543.39|17663.39|17543.39|17662|17542|10
1649111430000|2022-04-04 22:30:30|17663.34|17543.34|17664.03|17544.03|17664.03|17544.03|17663.28|17543.28|10
1649111440000|2022-04-04 22:30:40|17663.97|17543.97|17663.16|17543.16|17664.35|17544.35|17663.16|17543.16|10
1649111450000|2022-04-04 22:30:50|17663.13|17543.13|17660.92|17540.92|17663.13|17543.13|17660.92|17540.92|10
1649111460000|2022-04-04 22:31:00|17660.86|17540.86|17660.47|17540.47|17660.86|17540.86|17660.28|17540.28|10
1649111470000|2022-04-04 22:31:10|17660.66|17540.66|17660.41|17540.41|17660.66|17540.66|17660.35|17540.35|9
1649111480000|2022-04-04 22:31:20|17660.36|17540.36|17659.45|17539.45|17660.51|17540.51|17659.45|17539.45|10
1649111490000|2022-04-04 22:31:30|17659.68|17539.68|17659.87|17539.87|17659.87|17539.87|17659.57|17539.57|10
1649111500000|2022-04-04 22:31:40|17660.07|17540.07|17660.9|17540.9|17660.99|17540.99|17660.06|17540.06|10
1649111510000|2022-04-04 22:31:50|17660.63|17540.63|17659.32|17539.32|17660.77|17540.77|17659.32|17539.32|10
1649111520000|2022-04-04 22:32:00|17659.11|17539.11|17660.68|17540.68|17660.68|17540.68|17659.11|17539.11|10
1649111530000|2022-04-04 22:32:10|17660.84|17540.84|17661.2|17541.2|17661.59|17541.59|17660.75|17540.75|10
1649111540000|2022-04-04 22:32:20|17661.16|17541.16|17661.07|17541.07|17661.37|17541.37|17661.04|17541.04|9
1649111550000|2022-04-04 22:32:30|17661.18|17541.18|17661.18|17541.18|17661.4|17541.4|17661.18|17541.18|6
1649111560000|2022-04-04 22:32:40|17661.54|17541.54|17661.37|17541.37|17661.76|17541.76|17661.29|17541.29|8
1649111570000|2022-04-04 22:32:50|17661.14|17541.14|17661.49|17541.49|17661.64|17541.64|17661.05|17541.05|10
1649111580000|2022-04-04 22:33:00|17661.47|17541.47|17663.28|17543.28|17663.65|17543.65|17661.35|17541.35|10
1649111590000|2022-04-04 22:33:10|17663.82|17543.82|17664.78|17544.78|17664.91|17544.91|17663.8|17543.8|10
1649111600000|2022-04-04 22:33:20|17665.37|17545.37|17669.36|17549.36|17669.36|17549.36|17665.37|17545.37|10
1649111610000|2022-04-04 22:33:30|17669.54|17549.54|17673.18|17553.18|17673.18|17553.18|17669.54|17549.54|9
1649111620000|2022-04-04 22:33:40|17673.17|17553.17|17676.67|17556.67|17676.67|17556.67|17673.17|17553.17|10
1649111630000|2022-04-04 22:33:50|17677.09|17557.09|17679.4|17559.4|17679.4|17559.4|17676.89|17556.89|7
1649111640000|2022-04-04 22:34:00|17680.18|17560.18|17687.08|17567.08|17687.44|17567.44|17680.18|17560.18|10
1649111650000|2022-04-04 22:34:10|17687.24|17567.24|17687.67|17567.67|17687.81|17567.81|17686.98|17566.98|9
1649111660000|2022-04-04 22:34:20|17687.74|17567.74|17687.88|17567.88|17688.51|17568.51|17687.71|17567.71|10
1649111670000|2022-04-04 22:34:30|17688.04|17568.04|17688.12|17568.12|17688.12|17568.12|17686.86|17566.86|10
1649111680000|2022-04-04 22:34:40|17688.09|17568.09|17688.31|17568.31|17688.4|17568.4|17687.55|17567.55|10
1649111690000|2022-04-04 22:34:50|17689.2|17569.2|17690.41|17570.41|17690.41|17570.41|17688.72|17568.72|10
1649111700000|2022-04-04 22:35:00|17690.4|17570.4|17689.04|17569.04|17690.4|17570.4|17688.92|17568.92|10
1649111710000|2022-04-04 22:35:10|17688.98|17568.98|17689.72|17569.72|17689.72|17569.72|17688.98|17568.98|10
1649111720000|2022-04-04 22:35:20|17689.81|17569.81|17689.21|17569.21|17689.81|17569.81|17689.04|17569.04|8
1649111730000|2022-04-04 22:35:30|17689.36|17569.36|17688.26|17568.26|17689.55|17569.55|17688.26|17568.26|10
1649111740000|2022-04-04 22:35:40|17688.31|17568.31|17688.57|17568.57|17688.63|17568.63|17688.23|17568.23|10
1649111750000|2022-04-04 22:35:50|17688.51|17568.51|17689.51|17569.51|17689.51|17569.51|17688.23|17568.23|10
1649111760000|2022-04-04 22:36:00|17689.26|17569.26|17688.74|17568.74|17689.29|17569.29|17688.44|17568.44|9
1649111770000|2022-04-04 22:36:10|17688.47|17568.47|17690.44|17570.44|17690.44|17570.44|17688.38|17568.38|10
1649111780000|2022-04-04 22:36:20|17690.27|17570.27|17694.51|17574.51|17694.51|17574.51|17690.27|17570.27|10
1649111790000|2022-04-04 22:36:30|17694.79|17574.79|17695.44|17575.44|17695.56|17575.56|17694.56|17574.56|10
1649111800000|2022-04-04 22:36:40|17695.51|17575.51|17695.78|17575.78|17696.28|17576.28|17695.37|17575.37|9
1649111810000|2022-04-04 22:36:50|17695.74|17575.74|17699.04|17579.04|17699.04|17579.04|17695.69|17575.69|10
1649111820000|2022-04-04 22:37:00|17699.91|17579.91|17704.66|17584.66|17704.66|17584.66|17699.91|17579.91|10
1649111830000|2022-04-04 22:37:10|17704.54|17584.54|17706.64|17586.64|17706.85|17586.85|17704.54|17584.54|10
1649111840000|2022-04-04 22:37:20|17706.45|17586.45|17708.28|17588.28|17708.28|17588.28|17706.38|17586.38|10
1649111850000|2022-04-04 22:37:30|17708.18|17588.18|17709.37|17589.37|17709.74|17589.74|17708.18|17588.18|9
1649111860000|2022-04-04 22:37:40|17709.75|17589.75|17710.91|17590.91|17710.91|17590.91|17709.75|17589.75|9
1649111870000|2022-04-04 22:37:50|17711.65|17591.65|17714.26|17594.26|17714.26|17594.26|17711.64|17591.64|10
1649111880000|2022-04-04 22:38:00|17714.25|17594.25|17719.65|17599.65|17719.65|17599.65|17714.25|17594.25|10
1649111890000|2022-04-04 22:38:10|17719.61|17599.61|17718.3|17598.3|17719.61|17599.61|17718.3|17598.3|8
1649111900000|2022-04-04 22:38:20|17718.77|17598.77|17717.56|17597.56|17718.77|17598.77|17717.22|17597.22|10
1649111910000|2022-04-04 22:38:30|17717.41|17597.41|17717.38|17597.38|17717.41|17597.41|17716.65|17596.65|9
1649111920000|2022-04-04 22:38:40|17717.08|17597.08|17716.91|17596.91|17717.32|17597.32|17716.74|17596.74|10
1649111930000|2022-04-04 22:38:50|17716.67|17596.67|17714.54|17594.54|17716.67|17596.67|17714.54|17594.54|9
1649111940000|2022-04-04 22:39:00|17713.62|17593.62|17716.02|17596.02|17716.13|17596.13|17713.4|17593.4|10
1649111950000|2022-04-04 22:39:10|17716.25|17596.25|17714.98|17594.98|17716.25|17596.25|17714.98|17594.98|10
1649111960000|2022-04-04 22:39:20|17715.08|17595.08|17715.46|17595.46|17715.62|17595.62|17715.08|17595.08|10
1649111970000|2022-04-04 22:39:30|17715.56|17595.56|17716.86|17596.86|17716.86|17596.86|17715.56|17595.56|10
1649111980000|2022-04-04 22:39:40|17717.1|17597.1|17717.89|17597.89|17717.96|17597.96|17716.93|17596.93|10
1649111990000|2022-04-04 22:39:50|17718.32|17598.32|17719.52|17599.52|17719.52|17599.52|17717.82|17597.82|9
1649112000000|2022-04-04 22:40:00|17719.59|17599.59|17718.14|17598.14|17720.19|17600.19|17718.14|17598.14|10
1649112010000|2022-04-04 22:40:10|17717.76|17597.76|17731.1|17611.1|17731.1|17611.1|17717.76|17597.76|10
1649112020000|2022-04-04 22:40:20|17730.56|17610.56|17732.67|17612.67|17732.67|17612.67|17729.99|17609.99|10
1649112030000|2022-04-04 22:40:30|17733.18|17613.18|17735.45|17615.45|17735.45|17615.45|17733.18|17613.18|10
1649112040000|2022-04-04 22:40:40|17735.06|17615.06|17737.32|17617.32|17737.32|17617.32|17735.06|17615.06|10
1649112050000|2022-04-04 22:40:50|17737.21|17617.21|17739.34|17619.34|17739.48|17619.48|17737.21|17617.21|9
1649112060000|2022-04-04 22:41:00|17740.64|17620.64|17742.79|17622.79|17742.79|17622.79|17740.64|17620.64|10
1649112070000|2022-04-04 22:41:10|17746.47|17626.47|17754.5|17634.5|17754.5|17634.5|17746.47|17626.47|10
1649112080000|2022-04-04 22:41:20|17754.18|17634.18|17761.39|17641.39|17761.39|17641.39|17754.18|17634.18|10
1649112090000|2022-04-04 22:41:30|17762.06|17642.06|17767.5|17647.5|17767.73|17647.73|17762.06|17642.06|9
1649112100000|2022-04-04 22:41:40|17767.33|17647.33|17768.86|17648.86|17769.81|17649.81|17767.33|17647.33|10
1649112110000|2022-04-04 22:41:50|17768.49|17648.49|17770.19|17650.19|17771.18|17651.18|17768.49|17648.49|10
1649112120000|2022-04-04 22:42:00|17769.67|17649.67|17767.34|17647.34|17769.67|17649.67|17767.34|17647.34|9
1649112130000|2022-04-04 22:42:10|17767.12|17647.12|17766.48|17646.48|17767.29|17647.29|17766.2|17646.2|10
1649112140000|2022-04-04 22:42:20|17766.35|17646.35|17765.72|17645.72|17766.35|17646.35|17764.97|17644.97|10
1649112150000|2022-04-04 22:42:30|17765.61|17645.61|17763.53|17643.53|17765.61|17645.61|17763.05|17643.05|10
1649112160000|2022-04-04 22:42:40|17763.82|17643.82|17764.42|17644.42|17764.42|17644.42|17763.77|17643.77|9
1649112170000|2022-04-04 22:42:50|17764.23|17644.23|17763.72|17643.72|17764.43|17644.43|17763.72|17643.72|10
1649112180000|2022-04-04 22:43:00|17762.2|17642.2|17760|17640|17762.2|17642.2|17760|17640|10
1649112190000|2022-04-04 22:43:10|17759.94|17639.94|17756.86|17636.86|17759.94|17639.94|17756.86|17636.86|9
1649112200000|2022-04-04 22:43:20|17756.18|17636.18|17751.74|17631.74|17756.18|17636.18|17751.74|17631.74|10
1649112210000|2022-04-04 22:43:30|17751.43|17631.43|17749.35|17629.35|17751.43|17631.43|17749.27|17629.27|10
1649112220000|2022-04-04 22:43:40|17748.4|17628.4|17748.46|17628.46|17748.56|17628.56|17747.75|17627.75|10
1649112230000|2022-04-04 22:43:50|17748.35|17628.35|17748.33|17628.33|17748.42|17628.42|17747.21|17627.21|9
1649112240000|2022-04-04 22:44:00|17748.2|17628.2|17746.21|17626.21|17748.5|17628.5|17745.87|17625.87|10
1649112250000|2022-04-04 22:44:10|17747.32|17627.32|17750.59|17630.59|17750.59|17630.59|17747.32|17627.32|10
1649112260000|2022-04-04 22:44:20|17751.2|17631.2|17754.71|17634.71|17754.72|17634.72|17751.2|17631.2|10
1649112270000|2022-04-04 22:44:30|17754.36|17634.36|17756.19|17636.19|17756.84|17636.84|17754.36|17634.36|10
1649112280000|2022-04-04 22:44:40|17758.25|17638.25|17759.39|17639.39|17759.39|17639.39|17758.25|17638.25|8
1649112290000|2022-04-04 22:44:50|17759.08|17639.08|17756.75|17636.75|17759.08|17639.08|17756.64|17636.64|10
1649112300000|2022-04-04 22:45:00|17757.45|17637.45|17760.55|17640.55|17760.78|17640.78|17757.45|17637.45|10
1649112310000|2022-04-04 22:45:10|17760.61|17640.61|17762.13|17642.13|17762.13|17642.13|17759.24|17639.24|10
1649112320000|2022-04-04 22:45:20|17762.61|17642.61|17765.33|17645.33|17765.34|17645.34|17762.61|17642.61|10
1649112330000|2022-04-04 22:45:30|17766.83|17646.83|17770.04|17650.04|17770.04|17650.04|17766.83|17646.83|10
1649112340000|2022-04-04 22:45:40|17770.51|17650.51|17772.12|17652.12|17772.12|17652.12|17770.51|17650.51|9
1649112350000|2022-04-04 22:45:50|17772|17652|17775.69|17655.69|17775.69|17655.69|17772|17652|10
1649112360000|2022-04-04 22:46:00|17775.72|17655.72|17777.64|17657.64|17777.85|17657.85|17775.72|17655.72|10
1649112370000|2022-04-04 22:46:10|17778.41|17658.41|17779.85|17659.85|17779.85|17659.85|17778.41|17658.41|10
1649112380000|2022-04-04 22:46:20|17779.94|17659.94|17781.06|17661.06|17781.06|17661.06|17779.71|17659.71|10
1649112390000|2022-04-04 22:46:30|17781.54|17661.54|17781.22|17661.22|17782.1|17662.1|17781.22|17661.22|10
1649112400000|2022-04-04 22:46:40|17780.89|17660.89|17780.12|17660.12|17780.89|17660.89|17779.85|17659.85|9
1649112410000|2022-04-04 22:46:50|17781.1|17661.1|17780.63|17660.63|17781.1|17661.1|17780.31|17660.31|10
1649112420000|2022-04-04 22:47:00|17779.86|17659.86|17779.27|17659.27|17780.23|17660.23|17779.27|17659.27|10
1649112430000|2022-04-04 22:47:10|17779.31|17659.31|17777.75|17657.75|17779.31|17659.31|17777.75|17657.75|10
1649112440000|2022-04-04 22:47:20|17777.74|17657.74|17777.39|17657.39|17778.59|17658.59|17777.39|17657.39|10
1649112450000|2022-04-04 22:47:30|17777.77|17657.77|17777.01|17657.01|17778.25|17658.25|17777.01|17657.01|9
1649112460000|2022-04-04 22:47:40|17777.56|17657.56|17777.94|17657.94|17777.95|17657.95|17777.17|17657.17|9
1649112470000|2022-04-04 22:47:50|17777.97|17657.97|17778.17|17658.17|17778.17|17658.17|17777.54|17657.54|10
1649112480000|2022-04-04 22:48:00|17778.45|17658.45|17777.68|17657.68|17778.64|17658.64|17777.68|17657.68|10
1649112490000|2022-04-04 22:48:10|17778.2|17658.2|17777.6|17657.6|17778.6|17658.6|17777.25|17657.25|9
1649112500000|2022-04-04 22:48:20|17777.44|17657.44|17778.51|17658.51|17779.5|17659.5|17777.25|17657.25|10
1649112510000|2022-04-04 22:48:30|17778.78|17658.78|17781.05|17661.05|17781.05|17661.05|17778.78|17658.78|10
1649112520000|2022-04-04 22:48:40|17780.8|17660.8|17791.23|17671.23|17791.23|17671.23|17780.8|17660.8|10
1649112530000|2022-04-04 22:48:50|17793.66|17673.66|17793.41|17673.41|17795.25|17675.25|17791.78|17671.78|10
1649112540000|2022-04-04 22:49:00|17793.47|17673.47|17806.72|17686.72|17806.72|17686.72|17793.47|17673.47|10
1649112550000|2022-04-04 22:49:10|17808.59|17688.59|17809.15|17689.15|17809.99|17689.99|17807.27|17687.27|10
1649112560000|2022-04-04 22:49:20|17809.46|17689.46|17811.42|17691.42|17811.44|17691.44|17809.46|17689.46|9
1649112570000|2022-04-04 22:49:30|17812.16|17692.16|17817.74|17697.74|17817.74|17697.74|17812.16|17692.16|10
1649112580000|2022-04-04 22:49:40|17816.6|17696.6|17822.05|17702.05|17822.05|17702.05|17816.6|17696.6|10
1649112590000|2022-04-04 22:49:50|17822.27|17702.27|17825.13|17705.13|17825.79|17705.79|17822.27|17702.27|10
1649112600000|2022-04-04 22:50:00|17822.87|17702.87|17823.23|17703.23|17823.66|17703.66|17822.37|17702.37|10
1649112610000|2022-04-04 22:50:10|17824.21|17704.21|17831.75|17711.75|17831.75|17711.75|17824.21|17704.21|10
1649112620000|2022-04-04 22:50:20|17832.64|17712.64|17839.6|17719.6|17839.6|17719.6|17832.64|17712.64|10
1649112630000|2022-04-04 22:50:30|17839.83|17719.83|17838.42|17718.42|17839.83|17719.83|17838.42|17718.42|10
1649112640000|2022-04-04 22:50:40|17837.96|17717.96|17837.91|17717.91|17838.1|17718.1|17837.08|17717.08|10
1649112650000|2022-04-04 22:50:50|17838.53|17718.53|17844.91|17724.91|17846.39|17726.39|17838.53|17718.53|10
1649112660000|2022-04-04 22:51:00|17845.4|17725.4|17856.47|17736.47|17856.47|17736.47|17845.4|17725.4|10
1649112670000|2022-04-04 22:51:10|17857.06|17737.06|17856.43|17736.43|17857.57|17737.57|17856.43|17736.43|10
1649112680000|2022-04-04 22:51:20|17855.79|17735.79|17853.3|17733.3|17855.79|17735.79|17853.28|17733.28|10
1649112690000|2022-04-04 22:51:30|17853.07|17733.07|17854.78|17734.78|17854.99|17734.99|17853.07|17733.07|10
1649112700000|2022-04-04 22:51:40|17855.35|17735.35|17855.95|17735.95|17856.04|17736.04|17855.08|17735.08|10
1649112710000|2022-04-04 22:51:50|17856.94|17736.94|17853.79|17733.79|17856.94|17736.94|17853.79|17733.79|10
1649112720000|2022-04-04 22:52:00|17853.76|17733.76|17853.18|17733.18|17853.76|17733.76|17851.82|17731.82|10
1649112730000|2022-04-04 22:52:10|17853.4|17733.4|17851.77|17731.77|17853.4|17733.4|17851.77|17731.77|10
1649112740000|2022-04-04 22:52:20|17851.46|17731.46|17850.68|17730.68|17851.56|17731.56|17850.51|17730.51|10
1649112750000|2022-04-04 22:52:30|17850.45|17730.45|17849.78|17729.78|17850.54|17730.54|17849.39|17729.39|10
1649112760000|2022-04-04 22:52:40|17849|17729|17849.25|17729.25|17849.34|17729.34|17848.54|17728.54|10
1649112770000|2022-04-04 22:52:50|17849.21|17729.21|17850.49|17730.49|17850.49|17730.49|17849.21|17729.21|9
1649112780000|2022-04-04 22:53:00|17849.99|17729.99|17846.57|17726.57|17849.99|17729.99|17846.57|17726.57|9
1649112790000|2022-04-04 22:53:10|17847.3|17727.3|17845.85|17725.85|17847.3|17727.3|17845.85|17725.85|10
1649112800000|2022-04-04 22:53:20|17845.69|17725.69|17843.14|17723.14|17845.69|17725.69|17843.14|17723.14|10
1649112810000|2022-04-04 22:53:30|17842.68|17722.68|17828.37|17708.37|17842.68|17722.68|17828.37|17708.37|9
1649112820000|2022-04-04 22:53:40|17828.7|17708.7|17824.14|17704.14|17828.93|17708.93|17823.99|17703.99|10
1649112830000|2022-04-04 22:53:50|17822.67|17702.67|17817.8|17697.8|17823.4|17703.4|17817.8|17697.8|10
1649112840000|2022-04-04 22:54:00|17817.66|17697.66|17818.46|17698.46|17818.8|17698.8|17816.89|17696.89|10
1649112850000|2022-04-04 22:54:10|17818.69|17698.69|17819.97|17699.97|17820.78|17700.78|17818.69|17698.69|10
1649112860000|2022-04-04 22:54:20|17820.77|17700.77|17821.07|17701.07|17821.22|17701.22|17820.67|17700.67|9
1649112870000|2022-04-04 22:54:30|17820.97|17700.97|17822.09|17702.09|17822.11|17702.11|17820.97|17700.97|9
1649112880000|2022-04-04 22:54:40|17822.14|17702.14|17823.08|17703.08|17823.4|17703.4|17822.14|17702.14|9
1649112890000|2022-04-04 22:54:50|17822.97|17702.97|17823.05|17703.05|17824.04|17704.04|17822.81|17702.81|10
1649112900000|2022-04-04 22:55:00|17823.67|17703.67|17816.64|17696.64|17823.67|17703.67|17816.64|17696.64|9
1649112910000|2022-04-04 22:55:10|17816.33|17696.33|17815.97|17695.97|17816.33|17696.33|17814.63|17694.63|10
1649112920000|2022-04-04 22:55:20|17816.07|17696.07|17815.87|17695.87|17816.07|17696.07|17815.29|17695.29|10
1649112930000|2022-04-04 22:55:30|17816.18|17696.18|17816.45|17696.45|17816.74|17696.74|17816.18|17696.18|10
1649112940000|2022-04-04 22:55:40|17815.48|17695.48|17815.58|17695.58|17815.61|17695.61|17814.8|17694.8|10
1649112950000|2022-04-04 22:55:50|17815.68|17695.68|17813.55|17693.55|17816.43|17696.43|17813.27|17693.27|10
1649112960000|2022-04-04 22:56:00|17813.81|17693.81|17814.04|17694.04|17814.04|17694.04|17813.79|17693.79|9
1649112970000|2022-04-04 22:56:10|17814.14|17694.14|17813.8|17693.8|17814.57|17694.57|17813.8|17693.8|10
1649112980000|2022-04-04 22:56:20|17813.81|17693.81|17810.66|17690.66|17814.01|17694.01|17810.54|17690.54|10
1649112990000|2022-04-04 22:56:30|17810.51|17690.51|17809.88|17689.88|17810.51|17690.51|17809.85|17689.85|10
1649113000000|2022-04-04 22:56:40|17809.57|17689.57|17810.09|17690.09|17810.09|17690.09|17809.22|17689.22|10
1649113010000|2022-04-04 22:56:50|17810.17|17690.17|17809.81|17689.81|17810.48|17690.48|17809.81|17689.81|9
1649113020000|2022-04-04 22:57:00|17809.71|17689.71|17807.68|17687.68|17809.73|17689.73|17807.65|17687.65|9
1649113030000|2022-04-04 22:57:10|17807.56|17687.56|17807.97|17687.97|17808.07|17688.07|17807.56|17687.56|10
1649113040000|2022-04-04 22:57:20|17807.78|17687.78|17805.14|17685.14|17807.96|17687.96|17805.14|17685.14|10
1649113050000|2022-04-04 22:57:30|17804.82|17684.82|17803.46|17683.46|17804.82|17684.82|17802.67|17682.67|10
1649113060000|2022-04-04 22:57:40|17803.47|17683.47|17804.27|17684.27|17804.27|17684.27|17803.22|17683.22|7
1649113070000|2022-04-04 22:57:50|17804.32|17684.32|17805.48|17685.48|17805.48|17685.48|17804.02|17684.02|9
1649113080000|2022-04-04 22:58:00|17805.36|17685.36|17805.47|17685.47|17805.55|17685.55|17805.07|17685.07|10
1649113090000|2022-04-04 22:58:10|17804.77|17684.77|17803.93|17683.93|17805.22|17685.22|17803.65|17683.65|10
1649113100000|2022-04-04 22:58:20|17804.15|17684.15|17805.68|17685.68|17805.7|17685.7|17804.11|17684.11|10
1649113110000|2022-04-04 22:58:30|17805.33|17685.33|17800.87|17680.87|17805.33|17685.33|17800.42|17680.42|10
1649113120000|2022-04-04 22:58:40|17800.16|17680.16|17801.02|17681.02|17801.02|17681.02|17799.46|17679.46|10
1649113130000|2022-04-04 22:58:50|17801.31|17681.31|17803.03|17683.03|17803.03|17683.03|17801.31|17681.31|10
1649113140000|2022-04-04 22:59:00|17803.4|17683.4|17806.22|17686.22|17806.22|17686.22|17803.4|17683.4|9
1649113150000|2022-04-04 22:59:10|17806.79|17686.79|17813.47|17693.47|17813.47|17693.47|17806.79|17686.79|10
1649113160000|2022-04-04 22:59:20|17813.56|17693.56|17814.56|17694.56|17815.91|17695.91|17813.56|17693.56|10
1649113170000|2022-04-04 22:59:30|17814.99|17694.99|17812.27|17692.27|17815.34|17695.34|17812.27|17692.27|10
1649113180000|2022-04-04 22:59:40|17812.3|17692.3|17812.63|17692.63|17812.63|17692.63|17811.78|17691.78|10
1649113190000|2022-04-04 22:59:50|17812.51|17692.51|17810.34|17690.34|17812.56|17692.56|17810.3|17690.3|10
1649113200000|2022-04-04 23:00:00|17810.3|17690.3|17808.5|17688.5|17810.3|17690.3|17808.43|17688.43|10
1649113210000|2022-04-04 23:00:10|17808.95|17688.95|17808.92|17688.92|17809.83|17689.83|17808.92|17688.92|10
1649113220000|2022-04-04 23:00:20|17809.03|17689.03|17810.15|17690.15|17810.15|17690.15|17808.62|17688.62|9
1649113230000|2022-04-04 23:00:30|17809.71|17689.71|17812.3|17692.3|17812.49|17692.49|17809.67|17689.67|10
1649113240000|2022-04-04 23:00:40|17812.79|17692.79|17815.05|17695.05|17815.05|17695.05|17812.31|17692.31|9
1649113250000|2022-04-04 23:00:50|17815.29|17695.29|17817.06|17697.06|17817.06|17697.06|17815.29|17695.29|10
1649113260000|2022-04-04 23:01:00|17817.09|17697.09|17816.4|17696.4|17817.09|17697.09|17815.43|17695.43|10
1649113270000|2022-04-04 23:01:10|17816.44|17696.44|17817|17697|17817.87|17697.87|17816.44|17696.44|10
1649113280000|2022-04-04 23:01:20|17816.93|17696.93|17816.58|17696.58|17816.93|17696.93|17815.95|17695.95|9
1649113290000|2022-04-04 23:01:30|17816.49|17696.49|17817.74|17697.74|17817.85|17697.85|17816.49|17696.49|10
1649113300000|2022-04-04 23:01:40|17817.18|17697.18|17818.45|17698.45|17819.41|17699.41|17817.18|17697.18|10
1649113310000|2022-04-04 23:01:50|17818.52|17698.52|17815.68|17695.68|17818.54|17698.54|17815.68|17695.68|10
1649113320000|2022-04-04 23:02:00|17815.86|17695.86|17815.18|17695.18|17816.07|17696.07|17815.15|17695.15|10
1649113330000|2022-04-04 23:02:10|17814.9|17694.9|17814.63|17694.63|17815.27|17695.27|17814.04|17694.04|10
1649113340000|2022-04-04 23:02:20|17815.05|17695.05|17817.15|17697.15|17817.15|17697.15|17814.85|17694.85|9
1649113350000|2022-04-04 23:02:30|17817.03|17697.03|17817.44|17697.44|17817.44|17697.44|17816.87|17696.87|10
1649113360000|2022-04-04 23:02:40|17817.25|17697.25|17817.23|17697.23|17817.25|17697.25|17816.97|17696.97|9
1649113370000|2022-04-04 23:02:50|17817.24|17697.24|17819.08|17699.08|17819.08|17699.08|17816.93|17696.93|10
1649113380000|2022-04-04 23:03:00|17818.68|17698.68|17818.46|17698.46|17818.84|17698.84|17818.33|17698.33|10
1649113390000|2022-04-04 23:03:10|17818.49|17698.49|17815.79|17695.79|17818.49|17698.49|17815.79|17695.79|10
1649113400000|2022-04-04 23:03:20|17815.84|17695.84|17814.34|17694.34|17815.9|17695.9|17814.34|17694.34|10
1649113410000|2022-04-04 23:03:30|17814.1|17694.1|17814.55|17694.55|17815.09|17695.09|17814.1|17694.1|10
1649113420000|2022-04-04 23:03:40|17814.23|17694.23|17812.76|17692.76|17814.23|17694.23|17812.56|17692.56|10
1649113430000|2022-04-04 23:03:50|17812.56|17692.56|17810.31|17690.31|17813.07|17693.07|17809.93|17689.93|10
1649113440000|2022-04-04 23:04:00|17810.29|17690.29|17808.93|17688.93|17810.29|17690.29|17808.93|17688.93|10
1649113450000|2022-04-04 23:04:10|17808.76|17688.76|17810.05|17690.05|17810.05|17690.05|17808.26|17688.26|10
1649113460000|2022-04-04 23:04:20|17809.3|17689.3|17808.92|17688.92|17809.44|17689.44|17808.88|17688.88|9
1649113470000|2022-04-04 23:04:30|17808.73|17688.73|17807.14|17687.14|17808.73|17688.73|17807.14|17687.14|10
1649113480000|2022-04-04 23:04:40|17807.04|17687.04|17806.19|17686.19|17807.04|17687.04|17806.19|17686.19|10
1649113490000|2022-04-04 23:04:50|17806.12|17686.12|17804.01|17684.01|17806.12|17686.12|17804.01|17684.01|9
1649113500000|2022-04-04 23:05:00|17804.05|17684.05|17804.61|17684.61|17805.09|17685.09|17804.05|17684.05|9
1649113510000|2022-04-04 23:05:10|17803.99|17683.99|17803.18|17683.18|17803.99|17683.99|17802.66|17682.66|10
1649113520000|2022-04-04 23:05:20|17803.12|17683.12|17798.97|17678.97|17803.23|17683.23|17798.97|17678.97|10
1649113530000|2022-04-04 23:05:30|17798.58|17678.58|17794.53|17674.53|17798.58|17678.58|17794.53|17674.53|10
1649113540000|2022-04-04 23:05:40|17794.84|17674.84|17795.33|17675.33|17795.52|17675.52|17794.84|17674.84|9
1649113550000|2022-04-04 23:05:50|17795.44|17675.44|17796.1|17676.1|17796.1|17676.1|17795.44|17675.44|8
1649113560000|2022-04-04 23:06:00|17796.01|17676.01|17796.63|17676.63|17796.63|17676.63|17796.01|17676.01|10
1649113570000|2022-04-04 23:06:10|17796.51|17676.51|17795.85|17675.85|17796.78|17676.78|17795.85|17675.85|10
1649113580000|2022-04-04 23:06:20|17795.73|17675.73|17798.23|17678.23|17798.23|17678.23|17795.73|17675.73|9
1649113590000|2022-04-04 23:06:30|17797.6|17677.6|17799.47|17679.47|17799.73|17679.73|17797.6|17677.6|9
1649113600000|2022-04-04 23:06:40|17799.56|17679.56|17799.69|17679.69|17799.73|17679.73|17798.65|17678.65|10
1649113610000|2022-04-04 23:06:50|17799.82|17679.82|17802.84|17682.84|17802.84|17682.84|17799.25|17679.25|10
1649113620000|2022-04-04 23:07:00|17802.87|17682.87|17804.52|17684.52|17804.73|17684.73|17802.87|17682.87|9
1649113630000|2022-04-04 23:07:10|17804.13|17684.13|17804.67|17684.67|17804.67|17684.67|17803.7|17683.7|10
1649113640000|2022-04-04 23:07:20|17804.74|17684.74|17805.28|17685.28|17806.41|17686.41|17804.43|17684.43|10
1649113650000|2022-04-04 23:07:30|17805.35|17685.35|17806.2|17686.2|17806.34|17686.34|17805.35|17685.35|10
1649113660000|2022-04-04 23:07:40|17806.53|17686.53|17806.34|17686.34|17806.53|17686.53|17806.18|17686.18|9
1649113670000|2022-04-04 23:07:50|17806.39|17686.39|17808.04|17688.04|17808.04|17688.04|17806.39|17686.39|10
1649113680000|2022-04-04 23:08:00|17808.12|17688.12|17807.76|17687.76|17808.26|17688.26|17807.37|17687.37|10
1649113690000|2022-04-04 23:08:10|17807.81|17687.81|17809.87|17689.87|17809.87|17689.87|17807.81|17687.81|10
1649113700000|2022-04-04 23:08:20|17810.02|17690.02|17809.98|17689.98|17810.34|17690.34|17809.69|17689.69|10
1649113710000|2022-04-04 23:08:30|17809.66|17689.66|17808.08|17688.08|17809.88|17689.88|17808.06|17688.06|10
1649113720000|2022-04-04 23:08:40|17807.79|17687.79|17807.25|17687.25|17808.19|17688.19|17807.25|17687.25|10
1649113730000|2022-04-04 23:08:50|17806.97|17686.97|17804.32|17684.32|17806.97|17686.97|17804.32|17684.32|10
1649113740000|2022-04-04 23:09:00|17804.3|17684.3|17801.96|17681.96|17804.3|17684.3|17801.96|17681.96|10
1649113750000|2022-04-04 23:09:10|17801.92|17681.92|17801.31|17681.31|17802.09|17682.09|17801.17|17681.17|10
1649113760000|2022-04-04 23:09:20|17801.16|17681.16|17801.03|17681.03|17801.3|17681.3|17800.92|17680.92|9
1649113770000|2022-04-04 23:09:30|17801.34|17681.34|17799.89|17679.89|17801.69|17681.69|17799.89|17679.89|10
1649113780000|2022-04-04 23:09:40|17799.86|17679.86|17800.8|17680.8|17800.83|17680.83|17799.82|17679.82|10
1649113790000|2022-04-04 23:09:50|17800.57|17680.57|17800.4|17680.4|17800.88|17680.88|17800.35|17680.35|10
1649113800000|2022-04-04 23:10:00|17800.55|17680.55|17800.38|17680.38|17800.64|17680.64|17800.16|17680.16|10
1649113810000|2022-04-04 23:10:10|17800.56|17680.56|17801.5|17681.5|17802.59|17682.59|17800.56|17680.56|10
1649113820000|2022-04-04 23:10:20|17801.81|17681.81|17799.98|17679.98|17802.04|17682.04|17799.98|17679.98|10
1649113830000|2022-04-04 23:10:30|17800.04|17680.04|17798.07|17678.07|17800.04|17680.04|17798.07|17678.07|10
1649113840000|2022-04-04 23:10:40|17798|17678|17795.55|17675.55|17798.66|17678.66|17795.55|17675.55|10
1649113850000|2022-04-04 23:10:50|17795.13|17675.13|17792.72|17672.72|17795.13|17675.13|17792.72|17672.72|10
1649113860000|2022-04-04 23:11:00|17792.78|17672.78|17791.5|17671.5|17792.78|17672.78|17791.14|17671.14|9
1649113870000|2022-04-04 23:11:10|17791.07|17671.07|17790.72|17670.72|17791.3|17671.3|17790.32|17670.32|10
1649113880000|2022-04-04 23:11:20|17790.1|17670.1|17789.25|17669.25|17790.16|17670.16|17789.25|17669.25|8
1649113890000|2022-04-04 23:11:30|17788.62|17668.62|17789.18|17669.18|17789.35|17669.35|17788.62|17668.62|9
1649113900000|2022-04-04 23:11:40|17789.35|17669.35|17789.15|17669.15|17789.58|17669.58|17789.15|17669.15|8
1649113910000|2022-04-04 23:11:50|17789.65|17669.65|17792.16|17672.16|17792.16|17672.16|17789.65|17669.65|10
1649113920000|2022-04-04 23:12:00|17792.93|17672.93|17797.8|17677.8|17797.88|17677.88|17792.93|17672.93|10
1649113930000|2022-04-04 23:12:10|17798.63|17678.63|17798.01|17678.01|17798.63|17678.63|17797.3|17677.3|10
1649113940000|2022-04-04 23:12:20|17798.22|17678.22|17799.58|17679.58|17800|17680|17798.22|17678.22|10
1649113950000|2022-04-04 23:12:30|17799.45|17679.45|17801.91|17681.91|17801.94|17681.94|17799.45|17679.45|10
1649113960000|2022-04-04 23:12:40|17802.66|17682.66|17802.39|17682.39|17802.66|17682.66|17802.38|17682.38|10
1649113970000|2022-04-04 23:12:50|17802.7|17682.7|17806.49|17686.49|17806.52|17686.52|17802.49|17682.49|10
1649113980000|2022-04-04 23:13:00|17806.41|17686.41|17805.06|17685.06|17806.41|17686.41|17805|17685|10
1649113990000|2022-04-04 23:13:10|17805.17|17685.17|17805|17685|17805.65|17685.65|17804.89|17684.89|9
1649114000000|2022-04-04 23:13:20|17805.61|17685.61|17806.5|17686.5|17806.52|17686.52|17805.61|17685.61|8
1649114010000|2022-04-04 23:13:30|17807.33|17687.33|17808.72|17688.72|17808.72|17688.72|17807.33|17687.33|10
1649114020000|2022-04-04 23:13:40|17808.7|17688.7|17811.29|17691.29|17811.36|17691.36|17808.7|17688.7|10
1649114030000|2022-04-04 23:13:50|17811.21|17691.21|17813.08|17693.08|17813.08|17693.08|17811.21|17691.21|10
1649114040000|2022-04-04 23:14:00|17812.98|17692.98|17814.52|17694.52|17814.53|17694.53|17812.89|17692.89|10
1649114050000|2022-04-04 23:14:10|17814.29|17694.29|17815.69|17695.69|17815.71|17695.71|17814.29|17694.29|10
1649114060000|2022-04-04 23:14:20|17815.81|17695.81|17816.08|17696.08|17816.08|17696.08|17815.69|17695.69|10
1649114070000|2022-04-04 23:14:30|17816.14|17696.14|17818.57|17698.57|17818.57|17698.57|17816.14|17696.14|10
1649114080000|2022-04-04 23:14:40|17818.92|17698.92|17819.67|17699.67|17819.76|17699.76|17818.71|17698.71|10
1649114090000|2022-04-04 23:14:50|17819.4|17699.4|17815.77|17695.77|17820.78|17700.78|17815.73|17695.73|10
1649114100000|2022-04-04 23:15:00|17815.36|17695.36|17813.3|17693.3|17815.36|17695.36|17813.11|17693.11|9
1649114110000|2022-04-04 23:15:10|17813.17|17693.17|17812.94|17692.94|17813.83|17693.83|17812.7|17692.7|9
1649114120000|2022-04-04 23:15:20|17813.31|17693.31|17813.36|17693.36|17813.96|17693.96|17813.31|17693.31|8
1649114130000|2022-04-04 23:15:30|17813.21|17693.21|17810.51|17690.51|17813.3|17693.3|17810.51|17690.51|10
1649114140000|2022-04-04 23:15:40|17810.75|17690.75|17810.1|17690.1|17810.88|17690.88|17809.99|17689.99|10
1649114150000|2022-04-04 23:15:50|17810.11|17690.11|17811.05|17691.05|17811.05|17691.05|17809.48|17689.48|10
1649114160000|2022-04-04 23:16:00|17810.2|17690.2|17806.62|17686.62|17810.58|17690.58|17806.62|17686.62|10
1649114170000|2022-04-04 23:16:10|17805.8|17685.8|17802.87|17682.87|17805.8|17685.8|17802.87|17682.87|10
1649114180000|2022-04-04 23:16:20|17802.85|17682.85|17801.14|17681.14|17802.85|17682.85|17801.14|17681.14|10
1649114190000|2022-04-04 23:16:30|17800.99|17680.99|17800.2|17680.2|17801.36|17681.36|17800.14|17680.14|10
1649114200000|2022-04-04 23:16:40|17800.15|17680.15|17798.68|17678.68|17800.18|17680.18|17798.68|17678.68|9
1649114210000|2022-04-04 23:16:50|17797.48|17677.48|17795.12|17675.12|17797.48|17677.48|17795.12|17675.12|9
1649114220000|2022-04-04 23:17:00|17793.93|17673.93|17792.38|17672.38|17793.93|17673.93|17792.28|17672.28|9
1649114230000|2022-04-04 23:17:10|17792.54|17672.54|17792.12|17672.12|17792.63|17672.63|17791.85|17671.85|9
1649114240000|2022-04-04 23:17:20|17791.81|17671.81|17791.88|17671.88|17791.88|17671.88|17791.03|17671.03|10
1649114250000|2022-04-04 23:17:30|17792.27|17672.27|17793.2|17673.2|17793.58|17673.58|17791.98|17671.98|10
1649114260000|2022-04-04 23:17:40|17793.5|17673.5|17791.97|17671.97|17793.5|17673.5|17791.92|17671.92|10
1649114270000|2022-04-04 23:17:50|17791.8|17671.8|17791.26|17671.26|17792.37|17672.37|17791.26|17671.26|10
1649114280000|2022-04-04 23:18:00|17790.92|17670.92|17791.83|17671.83|17791.83|17671.83|17790.85|17670.85|10
1649114290000|2022-04-04 23:18:10|17792.46|17672.46|17794.94|17674.94|17794.94|17674.94|17792.46|17672.46|9
1649114300000|2022-04-04 23:18:20|17795.37|17675.37|17796.26|17676.26|17796.26|17676.26|17794.99|17674.99|10
1649114310000|2022-04-04 23:18:30|17796.31|17676.31|17796.98|17676.98|17796.98|17676.98|17795.71|17675.71|10
1649114320000|2022-04-04 23:18:40|17797.17|17677.17|17799.41|17679.41|17800.01|17680.01|17797.17|17677.17|9
1649114330000|2022-04-04 23:18:50|17799.77|17679.77|17800.22|17680.22|17800.28|17680.28|17799.77|17679.77|8
1649114340000|2022-04-04 23:19:00|17800.23|17680.23|17800.58|17680.58|17800.71|17680.71|17799.98|17679.98|10
1649114350000|2022-04-04 23:19:10|17800.59|17680.59|17800.17|17680.17|17800.65|17680.65|17800.17|17680.17|8
1649114360000|2022-04-04 23:19:20|17799.85|17679.85|17799.25|17679.25|17799.85|17679.85|17798.19|17678.19|10
1649114370000|2022-04-04 23:19:30|17799.06|17679.06|17801.71|17681.71|17801.71|17681.71|17799.06|17679.06|10
1649114380000|2022-04-04 23:19:40|17800.88|17680.88|17801.27|17681.27|17801.51|17681.51|17800.6|17680.6|8
1649114390000|2022-04-04 23:19:50|17801.77|17681.77|17798.95|17678.95|17802.43|17682.43|17798.53|17678.53|10
1649114400000|2022-04-04 23:20:00|17798.93|17678.93|17801.5|17681.5|17801.5|17681.5|17798.93|17678.93|10
1649114410000|2022-04-04 23:20:10|17801.42|17681.42|17801.94|17681.94|17802.45|17682.45|17801.42|17681.42|9
1649114420000|2022-04-04 23:20:20|17801.99|17681.99|17801.86|17681.86|17802.03|17682.03|17801.47|17681.47|10
1649114430000|2022-04-04 23:20:30|17801.9|17681.9|17803.12|17683.12|17803.12|17683.12|17801.9|17681.9|10
1649114440000|2022-04-04 23:20:40|17803.35|17683.35|17803.36|17683.36|17803.36|17683.36|17802.82|17682.82|9
1649114450000|2022-04-04 23:20:50|17803.13|17683.13|17804.54|17684.54|17804.54|17684.54|17803.13|17683.13|10
1649114460000|2022-04-04 23:21:00|17804.61|17684.61|17804.08|17684.08|17805.58|17685.58|17804.08|17684.08|10
1649114470000|2022-04-04 23:21:10|17804.06|17684.06|17806.13|17686.13|17807.16|17687.16|17804.06|17684.06|9
1649114480000|2022-04-04 23:21:20|17805.69|17685.69|17801.35|17681.35|17805.75|17685.75|17801.35|17681.35|10
1649114490000|2022-04-04 23:21:30|17801.7|17681.7|17799.7|17679.7|17802.28|17682.28|17799.27|17679.27|10
1649114500000|2022-04-04 23:21:40|17799.58|17679.58|17796.95|17676.95|17799.65|17679.65|17796.95|17676.95|10
1649114510000|2022-04-04 23:21:50|17797.24|17677.24|17797.78|17677.78|17797.86|17677.86|17797.24|17677.24|10
1649114520000|2022-04-04 23:22:00|17797.59|17677.59|17799.99|17679.99|17799.99|17679.99|17797.59|17677.59|10
1649114530000|2022-04-04 23:22:10|17800.01|17680.01|17801.83|17681.83|17801.96|17681.96|17799.95|17679.95|10
1649114540000|2022-04-04 23:22:20|17801.41|17681.41|17805.01|17685.01|17805.01|17685.01|17801.41|17681.41|10
1649114550000|2022-04-04 23:22:30|17806.59|17686.59|17813.98|17693.98|17813.98|17693.98|17806.53|17686.53|10
1649114560000|2022-04-04 23:22:40|17814.85|17694.85|17819.5|17699.5|17819.5|17699.5|17814.85|17694.85|9
1649114570000|2022-04-04 23:22:50|17819.72|17699.72|17819.99|17699.99|17819.99|17699.99|17818.72|17698.72|10
1649114580000|2022-04-04 23:23:00|17820.34|17700.34|17824|17704|17824.23|17704.23|17820.34|17700.34|10
1649114590000|2022-04-04 23:23:10|17824.11|17704.11|17828.67|17708.67|17828.67|17708.67|17823.96|17703.96|10
1649114600000|2022-04-04 23:23:20|17828.51|17708.51|17830.27|17710.27|17830.51|17710.51|17828.51|17708.51|9
1649114610000|2022-04-04 23:23:30|17830.35|17710.35|17830.6|17710.6|17831.37|17711.37|17830.35|17710.35|10
1649114620000|2022-04-04 23:23:40|17829.92|17709.92|17827.95|17707.95|17829.92|17709.92|17827.56|17707.56|10
1649114630000|2022-04-04 23:23:50|17827.56|17707.56|17826.46|17706.46|17827.69|17707.69|17826.31|17706.31|10
1649114640000|2022-04-04 23:24:00|17826.05|17706.05|17827.72|17707.72|17827.72|17707.72|17826.05|17706.05|9
1649114650000|2022-04-04 23:24:10|17827.68|17707.68|17830.91|17710.91|17831.05|17711.05|17827.68|17707.68|10
1649114660000|2022-04-04 23:24:20|17830.92|17710.92|17831.2|17711.2|17831.44|17711.44|17830.44|17710.44|10
1649114670000|2022-04-04 23:24:30|17831.6|17711.6|17832.22|17712.22|17832.22|17712.22|17831.4|17711.4|9
1649114680000|2022-04-04 23:24:40|17832.39|17712.39|17830.85|17710.85|17834.01|17714.01|17830.85|17710.85|10
1649114690000|2022-04-04 23:24:50|17829.78|17709.78|17828.8|17708.8|17829.78|17709.78|17828.08|17708.08|10
1649114700000|2022-04-04 23:25:00|17828.57|17708.57|17828.49|17708.49|17829.03|17709.03|17827.47|17707.47|10
1649114710000|2022-04-04 23:25:10|17829.45|17709.45|17830.03|17710.03|17830.28|17710.28|17828.52|17708.52|10
1649114720000|2022-04-04 23:25:20|17830.01|17710.01|17830.59|17710.59|17830.59|17710.59|17829.19|17709.19|10
1649114730000|2022-04-04 23:25:30|17830.23|17710.23|17835.73|17715.73|17835.73|17715.73|17830.23|17710.23|10
1649114740000|2022-04-04 23:25:40|17837.68|17717.68|17842.24|17722.24|17842.24|17722.24|17837.25|17717.25|10
1649114750000|2022-04-04 23:25:50|17841.82|17721.82|17846.34|17726.34|17846.34|17726.34|17841.82|17721.82|10
1649114760000|2022-04-04 23:26:00|17846.94|17726.94|17846.08|17726.08|17846.94|17726.94|17845.48|17725.48|10
1649114770000|2022-04-04 23:26:10|17845.79|17725.79|17848.3|17728.3|17848.3|17728.3|17845.72|17725.72|10
1649114780000|2022-04-04 23:26:20|17848.57|17728.57|17849.44|17729.44|17849.96|17729.96|17848.48|17728.48|9
1649114790000|2022-04-04 23:26:30|17849.46|17729.46|17849.72|17729.72|17849.72|17729.72|17848.53|17728.53|9
1649114800000|2022-04-04 23:26:40|17850.05|17730.05|17852.15|17732.15|17852.29|17732.29|17850.05|17730.05|10
1649114810000|2022-04-04 23:26:50|17851.91|17731.91|17849.7|17729.7|17851.91|17731.91|17849.7|17729.7|8
1649114820000|2022-04-04 23:27:00|17849.68|17729.68|17845.31|17725.31|17849.68|17729.68|17845.31|17725.31|8
1649114830000|2022-04-04 23:27:10|17845.17|17725.17|17844.52|17724.52|17845.17|17725.17|17843.64|17723.64|9
1649114840000|2022-04-04 23:27:20|17844.03|17724.03|17841.06|17721.06|17844.03|17724.03|17841.06|17721.06|9
1649114850000|2022-04-04 23:27:30|17840.9|17720.9|17839.71|17719.71|17840.9|17720.9|17839.59|17719.59|10
1649114860000|2022-04-04 23:27:40|17839.46|17719.46|17837.97|17717.97|17839.46|17719.46|17837.97|17717.97|10
1649114870000|2022-04-04 23:27:50|17837.65|17717.65|17835.93|17715.93|17837.65|17717.65|17835.84|17715.84|10
1649114880000|2022-04-04 23:28:00|17836.01|17716.01|17833.68|17713.68|17836.01|17716.01|17833.68|17713.68|10
1649114890000|2022-04-04 23:28:10|17833.57|17713.57|17834.47|17714.47|17834.47|17714.47|17832.67|17712.67|10
1649114900000|2022-04-04 23:28:20|17835.07|17715.07|17833.1|17713.1|17835.1|17715.1|17833.1|17713.1|9
1649114910000|2022-04-04 23:28:30|17832.13|17712.13|17833.64|17713.64|17833.75|17713.75|17832.07|17712.07|10
1649114920000|2022-04-04 23:28:40|17833.43|17713.43|17834.31|17714.31|17834.8|17714.8|17833.43|17713.43|10
1649114930000|2022-04-04 23:28:50|17833.87|17713.87|17834.09|17714.09|17834.68|17714.68|17833.81|17713.81|10
1649114940000|2022-04-04 23:29:00|17834.08|17714.08|17832.77|17712.77|17834.08|17714.08|17832.77|17712.77|10
1649114950000|2022-04-04 23:29:10|17832.7|17712.7|17831.75|17711.75|17832.73|17712.73|17831.22|17711.22|10
1649114960000|2022-04-04 23:29:20|17832.14|17712.14|17830.88|17710.88|17832.15|17712.15|17830.65|17710.65|10
1649114970000|2022-04-04 23:29:30|17830.63|17710.63|17828.97|17708.97|17830.65|17710.65|17828.97|17708.97|10
1649114980000|2022-04-04 23:29:40|17829.01|17709.01|17829.83|17709.83|17829.83|17709.83|17828.44|17708.44|9
1649114990000|2022-04-04 23:29:50|17830.91|17710.91|17830.11|17710.11|17831.09|17711.09|17830.11|17710.11|9
1649115000000|2022-04-04 23:30:00|17831.38|17711.38|17832.78|17712.78|17832.78|17712.78|17831.19|17711.19|10
1649115010000|2022-04-04 23:30:10|17833|17713|17832.88|17712.88|17833.49|17713.49|17832.74|17712.74|10
1649115020000|2022-04-04 23:30:20|17832.89|17712.89|17834.1|17714.1|17834.1|17714.1|17832.82|17712.82|9
1649115030000|2022-04-04 23:30:30|17834.39|17714.39|17834.96|17714.96|17834.96|17714.96|17834.12|17714.12|10
1649115040000|2022-04-04 23:30:40|17835.32|17715.32|17835.58|17715.58|17836.22|17716.22|17835.06|17715.06|9
1649115050000|2022-04-04 23:30:50|17835.69|17715.69|17829.28|17709.28|17835.69|17715.69|17829.28|17709.28|10
1649115060000|2022-04-04 23:31:00|17828.79|17708.79|17825.72|17705.72|17828.79|17708.79|17825.72|17705.72|10
1649115070000|2022-04-04 23:31:10|17825.71|17705.71|17823.02|17703.02|17825.71|17705.71|17822.57|17702.57|10
1649115080000|2022-04-04 23:31:20|17822.39|17702.39|17819.68|17699.68|17822.57|17702.57|17819.68|17699.68|10
1649115090000|2022-04-04 23:31:30|17818.84|17698.84|17818.43|17698.43|17818.84|17698.84|17817.66|17697.66|10
1649115100000|2022-04-04 23:31:40|17817.05|17697.05|17798.56|17678.56|17817.05|17697.05|17798.56|17678.56|9
1649115110000|2022-04-04 23:31:50|17798.72|17678.72|17795.66|17675.66|17800.9|17680.9|17794.97|17674.97|10
1649115120000|2022-04-04 23:32:00|17796.64|17676.64|17795.6|17675.6|17796.64|17676.64|17795.6|17675.6|9
1649115130000|2022-04-04 23:32:10|17794.47|17674.47|17796.02|17676.02|17796.63|17676.63|17794|17674|10
1649115140000|2022-04-04 23:32:20|17795.57|17675.57|17800.06|17680.06|17800.06|17680.06|17795.57|17675.57|10
1649115150000|2022-04-04 23:32:30|17800.37|17680.37|17805.17|17685.17|17805.17|17685.17|17800.37|17680.37|10
1649115160000|2022-04-04 23:32:40|17805.92|17685.92|17807.8|17687.8|17807.8|17687.8|17805.56|17685.56|10
1649115170000|2022-04-04 23:32:50|17808.54|17688.54|17815.48|17695.48|17815.48|17695.48|17808.54|17688.54|9
1649115180000|2022-04-04 23:33:00|17818.74|17698.74|17825.74|17705.74|17825.74|17705.74|17818.74|17698.74|10
1649115190000|2022-04-04 23:33:10|17826.88|17706.88|17836.76|17716.76|17837.55|17717.55|17826.88|17706.88|10
1649115200000|2022-04-04 23:33:20|17837.05|17717.05|17844.51|17724.51|17844.51|17724.51|17836.64|17716.64|10
1649115210000|2022-04-04 23:33:30|17844.48|17724.48|17844.24|17724.24|17846.04|17726.04|17844.1|17724.1|10
1649115220000|2022-04-04 23:33:40|17845.64|17725.64|17842.34|17722.34|17845.86|17725.86|17842.34|17722.34|10
1649115230000|2022-04-04 23:33:50|17842.57|17722.57|17844.37|17724.37|17844.87|17724.87|17842.57|17722.57|10
1649115240000|2022-04-04 23:34:00|17844.48|17724.48|17845.68|17725.68|17846.08|17726.08|17844.48|17724.48|9
1649115250000|2022-04-04 23:34:10|17846.34|17726.34|17846.5|17726.5|17847.18|17727.18|17845.61|17725.61|10
1649115260000|2022-04-04 23:34:20|17846.22|17726.22|17844.57|17724.57|17846.68|17726.68|17844.57|17724.57|10
1649115270000|2022-04-04 23:34:30|17843.83|17723.83|17844.05|17724.05|17845.11|17725.11|17843.83|17723.83|9
1649115280000|2022-04-04 23:34:40|17846.03|17726.03|17845.61|17725.61|17846.09|17726.09|17844.63|17724.63|10
1649115290000|2022-04-04 23:34:50|17846.75|17726.75|17844.95|17724.95|17846.75|17726.75|17844.85|17724.85|10
1649115300000|2022-04-04 23:35:00|17844.7|17724.7|17845.58|17725.58|17845.58|17725.58|17844.65|17724.65|10
1649115310000|2022-04-04 23:35:10|17845.79|17725.79|17845.75|17725.75|17846.9|17726.9|17845.71|17725.71|9
1649115320000|2022-04-04 23:35:20|17844.31|17724.31|17840.48|17720.48|17844.36|17724.36|17840.26|17720.26|10
1649115330000|2022-04-04 23:35:30|17840.34|17720.34|17834.26|17714.26|17840.34|17720.34|17834.26|17714.26|10
1649115340000|2022-04-04 23:35:40|17833.57|17713.57|17828.85|17708.85|17833.57|17713.57|17828.85|17708.85|10
1649115350000|2022-04-04 23:35:50|17828.46|17708.46|17830.74|17710.74|17830.74|17710.74|17828.46|17708.46|10
1649115360000|2022-04-04 23:36:00|17831.13|17711.13|17829.14|17709.14|17831.13|17711.13|17829.14|17709.14|9
1649115370000|2022-04-04 23:36:10|17829.54|17709.54|17830.37|17710.37|17830.84|17710.84|17829.54|17709.54|10
1649115380000|2022-04-04 23:36:20|17830.23|17710.23|17827.96|17707.96|17830.23|17710.23|17827.96|17707.96|9
1649115390000|2022-04-04 23:36:30|17828.2|17708.2|17828.24|17708.24|17828.49|17708.49|17825.84|17705.84|9
1649115400000|2022-04-04 23:36:40|17828.09|17708.09|17817.06|17697.06|17828.38|17708.38|17817.06|17697.06|10
1649115410000|2022-04-04 23:36:50|17816.65|17696.65|17807.97|17687.97|17816.65|17696.65|17807.97|17687.97|10
1649115420000|2022-04-04 23:37:00|17801.22|17681.22|17801.96|17681.96|17802.12|17682.12|17800.98|17680.98|8
1649115430000|2022-04-04 23:37:10|17802.31|17682.31|17803.46|17683.46|17803.46|17683.46|17802.22|17682.22|10
1649115440000|2022-04-04 23:37:20|17804.6|17684.6|17806.7|17686.7|17807.19|17687.19|17804.55|17684.55|10
1649115450000|2022-04-04 23:37:30|17806.74|17686.74|17805.7|17685.7|17807.01|17687.01|17805.12|17685.12|9
1649115460000|2022-04-04 23:37:40|17805.9|17685.9|17805.52|17685.52|17805.9|17685.9|17804.58|17684.58|10
1649115470000|2022-04-04 23:37:50|17804.89|17684.89|17804.61|17684.61|17805.33|17685.33|17804.24|17684.24|10
1649115480000|2022-04-04 23:38:00|17804.33|17684.33|17803.74|17683.74|17804.44|17684.44|17803.74|17683.74|10
1649115490000|2022-04-04 23:38:10|17803.47|17683.47|17803.6|17683.6|17804.48|17684.48|17803.47|17683.47|10
1649115500000|2022-04-04 23:38:20|17803.81|17683.81|17801.48|17681.48|17803.97|17683.97|17801.44|17681.44|10
1649115510000|2022-04-04 23:38:30|17801.88|17681.88|17801.89|17681.89|17802.49|17682.49|17801.15|17681.15|10
1649115520000|2022-04-04 23:38:40|17802.18|17682.18|17799.39|17679.39|17803.02|17683.02|17799.34|17679.34|10
1649115530000|2022-04-04 23:38:50|17800.58|17680.58|17802.96|17682.96|17803.07|17683.07|17800.53|17680.53|9
1649115540000|2022-04-04 23:39:00|17803.36|17683.36|17802.68|17682.68|17803.85|17683.85|17802.68|17682.68|10
1649115550000|2022-04-04 23:39:10|17802.64|17682.64|17802.64|17682.64|17803.78|17683.78|17802.59|17682.59|10
1649115560000|2022-04-04 23:39:20|17803.3|17683.3|17803.38|17683.38|17804.47|17684.47|17803.3|17683.3|10
1649115570000|2022-04-04 23:39:30|17804.12|17684.12|17801.41|17681.41|17804.12|17684.12|17801.41|17681.41|10
1649115580000|2022-04-04 23:39:40|17801.45|17681.45|17801.27|17681.27|17801.74|17681.74|17801|17681|10
1649115590000|2022-04-04 23:39:50|17800.97|17680.97|17800.77|17680.77|17801.01|17681.01|17800.16|17680.16|10
1649115600000|2022-04-04 23:40:00|17800.82|17680.82|17801.31|17681.31|17801.4|17681.4|17800.82|17680.82|8
1649115610000|2022-04-04 23:40:10|17801.15|17681.15|17802.95|17682.95|17802.95|17682.95|17801.15|17681.15|9
1649115620000|2022-04-04 23:40:20|17803.23|17683.23|17805.28|17685.28|17805.28|17685.28|17802.9|17682.9|10
1649115630000|2022-04-04 23:40:30|17805.78|17685.78|17807.42|17687.42|17807.42|17687.42|17805.78|17685.78|10
1649115640000|2022-04-04 23:40:40|17807.16|17687.16|17804.25|17684.25|17807.24|17687.24|17804.25|17684.25|10
1649115650000|2022-04-04 23:40:50|17804.12|17684.12|17802.32|17682.32|17804.12|17684.12|17802.32|17682.32|9
1649115660000|2022-04-04 23:41:00|17802.27|17682.27|17802.45|17682.45|17803.27|17683.27|17802.06|17682.06|9
1649115670000|2022-04-04 23:41:10|17800.37|17680.37|17799.66|17679.66|17801.36|17681.36|17799.66|17679.66|9
1649115680000|2022-04-04 23:41:20|17799.94|17679.94|17799.94|17679.94|17800.08|17680.08|17799.51|17679.51|9
1649115690000|2022-04-04 23:41:30|17800.65|17680.65|17799.63|17679.63|17800.65|17680.65|17799.39|17679.39|10
1649115700000|2022-04-04 23:41:40|17799.57|17679.57|17797.04|17677.04|17799.57|17679.57|17797.02|17677.02|10
1649115710000|2022-04-04 23:41:50|17796.88|17676.88|17791.96|17671.96|17796.99|17676.99|17791.96|17671.96|10
1649115720000|2022-04-04 23:42:00|17791.82|17671.82|17789.13|17669.13|17791.96|17671.96|17789.13|17669.13|10
1649115730000|2022-04-04 23:42:10|17789.49|17669.49|17778.27|17658.27|17789.49|17669.49|17778.27|17658.27|10
1649115740000|2022-04-04 23:42:20|17776.87|17656.87|17769.33|17649.33|17776.87|17656.87|17769.33|17649.33|10
1649115750000|2022-04-04 23:42:30|17768.42|17648.42|17761.03|17641.03|17768.42|17648.42|17760.07|17640.07|10
1649115760000|2022-04-04 23:42:40|17760.96|17640.96|17766.48|17646.48|17766.91|17646.91|17760.96|17640.96|10
1649115770000|2022-04-04 23:42:50|17766.88|17646.88|17768|17648|17768.04|17648.04|17766.88|17646.88|9
1649115780000|2022-04-04 23:43:00|17766.95|17646.95|17765.64|17645.64|17766.95|17646.95|17765.49|17645.49|10
1649115790000|2022-04-04 23:43:10|17765.37|17645.37|17766.11|17646.11|17767.06|17647.06|17765.37|17645.37|10
1649115800000|2022-04-04 23:43:20|17767.43|17647.43|17768.71|17648.71|17768.81|17648.81|17767.43|17647.43|10
1649115810000|2022-04-04 23:43:30|17768.88|17648.88|17768.39|17648.39|17769.15|17649.15|17768.39|17648.39|10
1649115820000|2022-04-04 23:43:40|17768.99|17648.99|17770.66|17650.66|17770.66|17650.66|17768.58|17648.58|10
1649115830000|2022-04-04 23:43:50|17770.81|17650.81|17770.41|17650.41|17770.81|17650.81|17770.41|17650.41|10
1649115840000|2022-04-04 23:44:00|17770.15|17650.15|17768.36|17648.36|17770.21|17650.21|17768.3|17648.3|10
1649115850000|2022-04-04 23:44:10|17768.48|17648.48|17768.38|17648.38|17769.09|17649.09|17768.38|17648.38|10
1649115860000|2022-04-04 23:44:20|17768.43|17648.43|17767.79|17647.79|17768.57|17648.57|17767.79|17647.79|10
1649115870000|2022-04-04 23:44:30|17767.7|17647.7|17767.8|17647.8|17768.04|17648.04|17767.58|17647.58|9
1649115880000|2022-04-04 23:44:40|17767.81|17647.81|17767.48|17647.48|17767.81|17647.81|17767.42|17647.42|10
1649115890000|2022-04-04 23:44:50|17767.5|17647.5|17767.87|17647.87|17767.87|17647.87|17767.46|17647.46|9
1649115900000|2022-04-04 23:45:00|17767.93|17647.93|17766.1|17646.1|17768.01|17648.01|17765.78|17645.78|10
1649115910000|2022-04-04 23:45:10|17765.77|17645.77|17763.32|17643.32|17765.77|17645.77|17763.32|17643.32|10
1649115920000|2022-04-04 23:45:20|17763.38|17643.38|17761.12|17641.12|17763.38|17643.38|17761.12|17641.12|9
1649115930000|2022-04-04 23:45:30|17761.01|17641.01|17760.73|17640.73|17761.37|17641.37|17760.73|17640.73|9
1649115940000|2022-04-04 23:45:40|17760.8|17640.8|17759.38|17639.38|17760.93|17640.93|17759.38|17639.38|10
1649115950000|2022-04-04 23:45:50|17759.36|17639.36|17759.08|17639.08|17759.56|17639.56|17758.95|17638.95|10
1649115960000|2022-04-04 23:46:00|17757.09|17637.09|17753.59|17633.59|17757.2|17637.2|17753.59|17633.59|10
1649115970000|2022-04-04 23:46:10|17753.68|17633.68|17752.98|17632.98|17753.68|17633.68|17752.55|17632.55|9
1649115980000|2022-04-04 23:46:20|17752.52|17632.52|17751.3|17631.3|17752.52|17632.52|17750.6|17630.6|10
1649115990000|2022-04-04 23:46:30|17751.68|17631.68|17754.47|17634.47|17754.47|17634.47|17751.68|17631.68|10
1649116000000|2022-04-04 23:46:40|17754.16|17634.16|17753.33|17633.33|17754.94|17634.94|17753.16|17633.16|10
1649116010000|2022-04-04 23:46:50|17753.03|17633.03|17749.6|17629.6|17753.03|17633.03|17749.45|17629.45|10
1649116020000|2022-04-04 23:47:00|17749.28|17629.28|17749.98|17629.98|17749.98|17629.98|17749.24|17629.24|9
1649116030000|2022-04-04 23:47:10|17750.07|17630.07|17752.83|17632.83|17752.98|17632.98|17750.07|17630.07|10
1649116040000|2022-04-04 23:47:20|17752.84|17632.84|17752.58|17632.58|17752.84|17632.84|17751.81|17631.81|10
1649116050000|2022-04-04 23:47:30|17752.87|17632.87|17753.31|17633.31|17753.31|17633.31|17751.57|17631.57|10
1649116060000|2022-04-04 23:47:40|17753.35|17633.35|17750.79|17630.79|17754.4|17634.4|17750.79|17630.79|10
1649116070000|2022-04-04 23:47:50|17750.6|17630.6|17748.84|17628.84|17750.6|17630.6|17748.84|17628.84|8
1649116080000|2022-04-04 23:48:00|17748.75|17628.75|17748.12|17628.12|17748.75|17628.75|17748.01|17628.01|10
1649116090000|2022-04-04 23:48:10|17748.03|17628.03|17750|17630|17750|17630|17747.45|17627.45|10
1649116100000|2022-04-04 23:48:20|17750.21|17630.21|17751.51|17631.51|17751.51|17631.51|17750.21|17630.21|10
1649116110000|2022-04-04 23:48:30|17751.48|17631.48|17752.59|17632.59|17752.59|17632.59|17751.48|17631.48|10
1649116120000|2022-04-04 23:48:40|17752.73|17632.73|17752.88|17632.88|17753.13|17633.13|17752.07|17632.07|10
1649116130000|2022-04-04 23:48:50|17753.12|17633.12|17754.76|17634.76|17754.76|17634.76|17753.12|17633.12|10
1649116140000|2022-04-04 23:49:00|17754.55|17634.55|17754.54|17634.54|17754.94|17634.94|17754.3|17634.3|10
1649116150000|2022-04-04 23:49:10|17754.51|17634.51|17755.7|17635.7|17755.9|17635.9|17754.19|17634.19|10
1649116160000|2022-04-04 23:49:20|17755.73|17635.73|17756.03|17636.03|17756.42|17636.42|17755.44|17635.44|9
1649116170000|2022-04-04 23:49:30|17756.01|17636.01|17753.15|17633.15|17756.01|17636.01|17753.15|17633.15|9
1649116180000|2022-04-04 23:49:40|17753.14|17633.14|17754.11|17634.11|17754.11|17634.11|17753.14|17633.14|8
1649116190000|2022-04-04 23:49:50|17754.14|17634.14|17755.13|17635.13|17755.56|17635.56|17753.96|17633.96|10
1649116200000|2022-04-04 23:50:00|17755.03|17635.03|17752.78|17632.78|17755.03|17635.03|17752.65|17632.65|10
1649116210000|2022-04-04 23:50:10|17752.44|17632.44|17753.24|17633.24|17753.24|17633.24|17752.36|17632.36|10
1649116220000|2022-04-04 23:50:20|17753.41|17633.41|17753.38|17633.38|17753.73|17633.73|17753.26|17633.26|9
1649116230000|2022-04-04 23:50:30|17752.96|17632.96|17750.54|17630.54|17753.02|17633.02|17750.54|17630.54|10
1649116240000|2022-04-04 23:50:40|17750.17|17630.17|17750.21|17630.21|17750.44|17630.44|17749.94|17629.94|9
1649116250000|2022-04-04 23:50:50|17750.27|17630.27|17750.33|17630.33|17751.03|17631.03|17749.92|17629.92|10
1649116260000|2022-04-04 23:51:00|17751|17631|17752.87|17632.87|17752.87|17632.87|17750.84|17630.84|10
1649116270000|2022-04-04 23:51:10|17753.11|17633.11|17753.88|17633.88|17753.88|17633.88|17753.11|17633.11|10
1649116280000|2022-04-04 23:51:20|17753.86|17633.86|17753.71|17633.71|17754.64|17634.64|17753.71|17633.71|10
1649116290000|2022-04-04 23:51:30|17753.86|17633.86|17753.87|17633.87|17753.97|17633.97|17753.44|17633.44|10
1649116300000|2022-04-04 23:51:40|17753.9|17633.9|17754.63|17634.63|17754.89|17634.89|17753.9|17633.9|8
1649116310000|2022-04-04 23:51:50|17754.95|17634.95|17755.3|17635.3|17756.51|17636.51|17754.95|17634.95|10
1649116320000|2022-04-04 23:52:00|17755.06|17635.06|17755.87|17635.87|17756.51|17636.51|17755.03|17635.03|10
1649116330000|2022-04-04 23:52:10|17756.35|17636.35|17757.04|17637.04|17757.04|17637.04|17756.15|17636.15|8
1649116340000|2022-04-04 23:52:20|17756.99|17636.99|17757.73|17637.73|17757.76|17637.76|17756.92|17636.92|9
1649116350000|2022-04-04 23:52:30|17758.26|17638.26|17761.13|17641.13|17761.13|17641.13|17758.26|17638.26|9
1649116360000|2022-04-04 23:52:40|17761.25|17641.25|17762.7|17642.7|17762.7|17642.7|17761.25|17641.25|8
1649116370000|2022-04-04 23:52:50|17762.97|17642.97|17762.07|17642.07|17763.01|17643.01|17761.78|17641.78|9
1649116380000|2022-04-04 23:53:00|17761.54|17641.54|17761.1|17641.1|17761.54|17641.54|17760.18|17640.18|10
1649116390000|2022-04-04 23:53:10|17761.3|17641.3|17762.83|17642.83|17762.83|17642.83|17761.3|17641.3|8
1649116400000|2022-04-04 23:53:20|17762.58|17642.58|17765.23|17645.23|17765.47|17645.47|17762.58|17642.58|10
1649116410000|2022-04-04 23:53:30|17765.51|17645.51|17767.48|17647.48|17767.5|17647.5|17765.51|17645.51|9
1649116420000|2022-04-04 23:53:40|17767.31|17647.31|17768.05|17648.05|17768.2|17648.2|17767.31|17647.31|10
1649116430000|2022-04-04 23:53:50|17768.33|17648.33|17769.58|17649.58|17769.58|17649.58|17768.33|17648.33|8
1649116440000|2022-04-04 23:54:00|17769.6|17649.6|17770.33|17650.33|17770.33|17650.33|17769.6|17649.6|9
1649116450000|2022-04-04 23:54:10|17770.36|17650.36|17770.37|17650.37|17770.37|17650.37|17770.12|17650.12|7
1649116460000|2022-04-04 23:54:20|17770.54|17650.54|17770.93|17650.93|17770.93|17650.93|17769.86|17649.86|9
1649116470000|2022-04-04 23:54:30|17770.67|17650.67|17769.84|17649.84|17771.16|17651.16|17769.84|17649.84|9
1649116480000|2022-04-04 23:54:40|17770.1|17650.1|17769.58|17649.58|17770.19|17650.19|17769.43|17649.43|10
1649116490000|2022-04-04 23:54:50|17769.3|17649.3|17769.21|17649.21|17769.43|17649.43|17769.07|17649.07|10
1649116500000|2022-04-04 23:55:00|17769.11|17649.11|17770.19|17650.19|17770.19|17650.19|17768.94|17648.94|7
1649116510000|2022-04-04 23:55:10|17770.9|17650.9|17768.64|17648.64|17770.9|17650.9|17768.64|17648.64|10
1649116520000|2022-04-04 23:55:20|17768.82|17648.82|17768|17648|17768.99|17648.99|17767.76|17647.76|8
1649116530000|2022-04-04 23:55:30|17767.86|17647.86|17767.49|17647.49|17768.19|17648.19|17767.49|17647.49|9
1649116540000|2022-04-04 23:55:40|17767.14|17647.14|17763.92|17643.92|17767.14|17647.14|17763.92|17643.92|10
1649116550000|2022-04-04 23:55:50|17764.04|17644.04|17764.74|17644.74|17764.74|17644.74|17763.93|17643.93|10
1649116560000|2022-04-04 23:56:00|17764.64|17644.64|17763.97|17643.97|17764.97|17644.97|17763.97|17643.97|10
1649116570000|2022-04-04 23:56:10|17764.07|17644.07|17765.56|17645.56|17765.56|17645.56|17763.94|17643.94|10
1649116580000|2022-04-04 23:56:20|17765.92|17645.92|17766.44|17646.44|17766.44|17646.44|17765.83|17645.83|8
1649116590000|2022-04-04 23:56:30|17766.55|17646.55|17768.74|17648.74|17768.74|17648.74|17766.55|17646.55|10
1649116600000|2022-04-04 23:56:40|17769.47|17649.47|17771.62|17651.62|17771.62|17651.62|17769.47|17649.47|10
1649116610000|2022-04-04 23:56:50|17771.66|17651.66|17771.34|17651.34|17771.66|17651.66|17770.69|17650.69|9
1649116620000|2022-04-04 23:57:00|17771.14|17651.14|17771.12|17651.12|17771.14|17651.14|17770.66|17650.66|10
1649116630000|2022-04-04 23:57:10|17771.38|17651.38|17772.58|17652.58|17772.61|17652.61|17771.38|17651.38|8
1649116640000|2022-04-04 23:57:20|17772.29|17652.29|17772.63|17652.63|17772.66|17652.66|17772.29|17652.29|9
1649116650000|2022-04-04 23:57:30|17772.64|17652.64|17774.74|17654.74|17774.74|17654.74|17772.64|17652.64|10
1649116660000|2022-04-04 23:57:40|17775.08|17655.08|17775.74|17655.74|17775.74|17655.74|17775.08|17655.08|10
1649116670000|2022-04-04 23:57:50|17775.84|17655.84|17777.02|17657.02|17777.02|17657.02|17775.54|17655.54|10
1649116680000|2022-04-04 23:58:00|17776.96|17656.96|17777.28|17657.28|17777.36|17657.36|17776.54|17656.54|10
1649116690000|2022-04-04 23:58:10|17777.19|17657.19|17777.35|17657.35|17777.88|17657.88|17777.15|17657.15|10
1649116700000|2022-04-04 23:58:20|17777.42|17657.42|17777.6|17657.6|17777.71|17657.71|17777.35|17657.35|10
1649116710000|2022-04-04 23:58:30|17777.58|17657.58|17776.64|17656.64|17777.65|17657.65|17776.56|17656.56|9
1649116720000|2022-04-04 23:58:40|17776.13|17656.13|17775.31|17655.31|17776.13|17656.13|17775.31|17655.31|8
1649116730000|2022-04-04 23:58:50|17775.27|17655.27|17776.68|17656.68|17776.68|17656.68|17775.13|17655.13|10
1649116740000|2022-04-04 23:59:00|17776.53|17656.53|17778|17658|17778|17658|17775.96|17655.96|9
1649116750000|2022-04-04 23:59:10|17777.99|17657.99|17780.21|17660.21|17780.38|17660.38|17777.99|17657.99|10
1649116760000|2022-04-04 23:59:20|17780.29|17660.29|17782.35|17662.35|17782.54|17662.54|17779.83|17659.83|10
1649116770000|2022-04-04 23:59:30|17782.36|17662.36|17784.2|17664.2|17784.2|17664.2|17782.04|17662.04|10
1649116780000|2022-04-04 23:59:40|17784.51|17664.51|17785.16|17665.16|17785.22|17665.22|17784.39|17664.39|10
1649116790000|2022-04-04 23:59:50|17785.44|17665.44|17786.17|17666.17|17786.43|17666.43|17785.44|17665.44|10
1649116800000|2022-04-05 00:00:00|17786.45|17666.45|17788.93|17668.93|17789.16|17669.16|17786.33|17666.33|9
1649116810000|2022-04-05 00:00:10|17788.52|17668.52|17788.97|17668.97|17788.97|17668.97|17788.52|17668.52|9
1649116820000|2022-04-05 00:00:20|17789.04|17669.04|17789.65|17669.65|17790.21|17670.21|17789.04|17669.04|9
1649116830000|2022-04-05 00:00:30|17789.51|17669.51|17789.11|17669.11|17789.52|17669.52|17788.31|17668.31|10
1649116840000|2022-04-05 00:00:40|17789.02|17669.02|17789.57|17669.57|17789.57|17669.57|17788.12|17668.12|10
1649116850000|2022-04-05 00:00:50|17789.55|17669.55|17787.43|17667.43|17789.66|17669.66|17787.43|17667.43|10
1649116860000|2022-04-05 00:01:00|17787.27|17667.27|17786.28|17666.28|17787.27|17667.27|17786.28|17666.28|10
1649116870000|2022-04-05 00:01:10|17786.54|17666.54|17786.09|17666.09|17787.06|17667.06|17786.09|17666.09|10
1649116880000|2022-04-05 00:01:20|17786.85|17666.85|17789.61|17669.61|17789.61|17669.61|17786.33|17666.33|10
1649116890000|2022-04-05 00:01:30|17789.27|17669.27|17788.18|17668.18|17789.59|17669.59|17788.18|17668.18|10
1649116900000|2022-04-05 00:01:40|17787.33|17667.33|17786.17|17666.17|17787.73|17667.73|17785.6|17665.6|10
1649116910000|2022-04-05 00:01:50|17786.25|17666.25|17785.36|17665.36|17786.25|17666.25|17785.36|17665.36|10
1649116920000|2022-04-05 00:02:00|17785.15|17665.15|17786.14|17666.14|17786.14|17666.14|17784.48|17664.48|9
1649116930000|2022-04-05 00:02:10|17786.57|17666.57|17782.89|17662.89|17787.06|17667.06|17782.89|17662.89|10
1649116940000|2022-04-05 00:02:20|17781.18|17661.18|17776.06|17656.06|17781.18|17661.18|17776.01|17656.01|10
1649116950000|2022-04-05 00:02:30|17774.24|17654.24|17772.04|17652.04|17774.24|17654.24|17772.04|17652.04|10
1649116960000|2022-04-05 00:02:40|17772.25|17652.25|17773.1|17653.1|17773.57|17653.57|17771.44|17651.44|10
1649116970000|2022-04-05 00:02:50|17773.52|17653.52|17775.3|17655.3|17775.3|17655.3|17773.45|17653.45|10
1649116980000|2022-04-05 00:03:00|17776.9|17656.9|17778.48|17658.48|17778.49|17658.49|17776.9|17656.9|9
1649116990000|2022-04-05 00:03:10|17777.95|17657.95|17778.68|17658.68|17779.05|17659.05|17777.95|17657.95|10
1649117000000|2022-04-05 00:03:20|17778.71|17658.71|17781.02|17661.02|17781.02|17661.02|17778.71|17658.71|10
1649117010000|2022-04-05 00:03:30|17781.01|17661.01|17780.55|17660.55|17783.05|17663.05|17780.55|17660.55|10
1649117020000|2022-04-05 00:03:40|17779.92|17659.92|17778.41|17658.41|17780.18|17660.18|17778.22|17658.22|10
1649117030000|2022-04-05 00:03:50|17777.99|17657.99|17776.66|17656.66|17778.29|17658.29|17776.66|17656.66|9
1649117040000|2022-04-05 00:04:00|17775.88|17655.88|17778.67|17658.67|17778.67|17658.67|17775.88|17655.88|10
1649117050000|2022-04-05 00:04:10|17778.9|17658.9|17781.91|17661.91|17782.23|17662.23|17778.9|17658.9|10
1649117060000|2022-04-05 00:04:20|17781.81|17661.81|17781.41|17661.41|17781.89|17661.89|17780.57|17660.57|9
1649117070000|2022-04-05 00:04:30|17781.66|17661.66|17788.01|17668.01|17788.01|17668.01|17781.66|17661.66|10
1649117080000|2022-04-05 00:04:40|17788.76|17668.76|17792.55|17672.55|17792.55|17672.55|17788.76|17668.76|10
1649117090000|2022-04-05 00:04:50|17792.79|17672.79|17794.42|17674.42|17794.42|17674.42|17792.67|17672.67|8
1649117100000|2022-04-05 00:05:00|17794.49|17674.49|17797.7|17677.7|17797.7|17677.7|17794.49|17674.49|10
1649117110000|2022-04-05 00:05:10|17797.58|17677.58|17798.44|17678.44|17798.76|17678.76|17796.97|17676.97|10
1649117120000|2022-04-05 00:05:20|17798.11|17678.11|17800.61|17680.61|17800.61|17680.61|17797.93|17677.93|10
1649117130000|2022-04-05 00:05:30|17800.46|17680.46|17800.03|17680.03|17800.56|17680.56|17799.04|17679.04|10
1649117140000|2022-04-05 00:05:40|17800.26|17680.26|17800.6|17680.6|17801.32|17681.32|17800.26|17680.26|10
1649117150000|2022-04-05 00:05:50|17800.46|17680.46|17798.5|17678.5|17800.5|17680.5|17798.5|17678.5|10
1649117160000|2022-04-05 00:06:00|17798.28|17678.28|17794.24|17674.24|17798.28|17678.28|17794.24|17674.24|10
1649117170000|2022-04-05 00:06:10|17794.33|17674.33|17794.68|17674.68|17796.24|17676.24|17794.33|17674.33|8
1649117180000|2022-04-05 00:06:20|17793.7|17673.7|17793.92|17673.92|17794.49|17674.49|17793.7|17673.7|10
1649117190000|2022-04-05 00:06:30|17793.58|17673.58|17794.34|17674.34|17794.36|17674.36|17793.58|17673.58|10
1649117200000|2022-04-05 00:06:40|17794.6|17674.6|17792.64|17672.64|17794.91|17674.91|17792.32|17672.32|10
1649117210000|2022-04-05 00:06:50|17792.35|17672.35|17794|17674|17794|17674|17791.75|17671.75|10
1649117220000|2022-04-05 00:07:00|17794.09|17674.09|17795.96|17675.96|17796.76|17676.76|17794.09|17674.09|10
1649117230000|2022-04-05 00:07:10|17796.13|17676.13|17797.36|17677.36|17797.49|17677.49|17796.13|17676.13|10
1649117240000|2022-04-05 00:07:20|17797.31|17677.31|17801.66|17681.66|17801.91|17681.91|17797.31|17677.31|10
1649117250000|2022-04-05 00:07:30|17801.46|17681.46|17800.73|17680.73|17801.46|17681.46|17800.73|17680.73|9
1649117260000|2022-04-05 00:07:40|17801.06|17681.06|17800.7|17680.7|17801.4|17681.4|17800.62|17680.62|10
1649117270000|2022-04-05 00:07:50|17800.58|17680.58|17802.16|17682.16|17802.58|17682.58|17800.58|17680.58|10
1649117280000|2022-04-05 00:08:00|17802.68|17682.68|17805.84|17685.84|17805.89|17685.89|17802.68|17682.68|10
1649117290000|2022-04-05 00:08:10|17806.5|17686.5|17807.72|17687.72|17809.4|17689.4|17806.5|17686.5|10
1649117300000|2022-04-05 00:08:20|17809.04|17689.04|17810.83|17690.83|17811.03|17691.03|17809.04|17689.04|10
1649117310000|2022-04-05 00:08:30|17809.86|17689.86|17808.9|17688.9|17810.18|17690.18|17808.9|17688.9|10
1649117320000|2022-04-05 00:08:40|17808.77|17688.77|17806.76|17686.76|17808.77|17688.77|17806.76|17686.76|10
1649117330000|2022-04-05 00:08:50|17807.23|17687.23|17808.51|17688.51|17808.51|17688.51|17806.91|17686.91|10
1649117340000|2022-04-05 00:09:00|17808.62|17688.62|17807.29|17687.29|17808.73|17688.73|17806.69|17686.69|10
1649117350000|2022-04-05 00:09:10|17807.82|17687.82|17810.72|17690.72|17810.72|17690.72|17807.82|17687.82|10
1649117360000|2022-04-05 00:09:20|17811.33|17691.33|17812.01|17692.01|17812.88|17692.88|17811.33|17691.33|8
1649117370000|2022-04-05 00:09:30|17811.85|17691.85|17813.66|17693.66|17813.66|17693.66|17811.29|17691.29|10
1649117380000|2022-04-05 00:09:40|17814.05|17694.05|17814.28|17694.28|17814.4|17694.4|17813.67|17693.67|10
1649117390000|2022-04-05 00:09:50|17814.67|17694.67|17814.38|17694.38|17815.05|17695.05|17814.22|17694.22|10
1649117400000|2022-04-05 00:10:00|17814.55|17694.55|17814.44|17694.44|17814.67|17694.67|17813.75|17693.75|10
1649117410000|2022-04-05 00:10:10|17813.93|17693.93|17814.28|17694.28|17814.47|17694.47|17813.47|17693.47|10
1649117420000|2022-04-05 00:10:20|17814.92|17694.92|17814.48|17694.48|17815.38|17695.38|17814.48|17694.48|9
1649117430000|2022-04-05 00:10:30|17814.92|17694.92|17814.66|17694.66|17815.25|17695.25|17814.66|17694.66|10
1649117440000|2022-04-05 00:10:40|17814.47|17694.47|17814.2|17694.2|17814.55|17694.55|17814.08|17694.08|9
1649117450000|2022-04-05 00:10:50|17813.31|17693.31|17812.29|17692.29|17813.82|17693.82|17812.29|17692.29|10
1649117460000|2022-04-05 00:11:00|17812.38|17692.38|17809.1|17689.1|17812.38|17692.38|17809.1|17689.1|10
1649117470000|2022-04-05 00:11:10|17809.17|17689.17|17808.44|17688.44|17809.71|17689.71|17808.44|17688.44|10
1649117480000|2022-04-05 00:11:20|17806.84|17686.84|17804.9|17684.9|17806.84|17686.84|17804.9|17684.9|10
1649117490000|2022-04-05 00:11:30|17805.02|17685.02|17805.92|17685.92|17806.11|17686.11|17804.54|17684.54|10
1649117500000|2022-04-05 00:11:40|17806.19|17686.19|17804.77|17684.77|17806.19|17686.19|17804.75|17684.75|9
1649117510000|2022-04-05 00:11:50|17805.12|17685.12|17805.65|17685.65|17806.16|17686.16|17804.79|17684.79|10
1649117520000|2022-04-05 00:12:00|17805.82|17685.82|17804.87|17684.87|17805.82|17685.82|17804.43|17684.43|10
1649117530000|2022-04-05 00:12:10|17804.91|17684.91|17805.46|17685.46|17805.65|17685.65|17804.57|17684.57|10
1649117540000|2022-04-05 00:12:20|17805.29|17685.29|17803.7|17683.7|17805.29|17685.29|17802.83|17682.83|10
1649117550000|2022-04-05 00:12:30|17803.38|17683.38|17805.39|17685.39|17805.52|17685.52|17803.38|17683.38|9
1649117560000|2022-04-05 00:12:40|17805.07|17685.07|17805.36|17685.36|17805.82|17685.82|17805.07|17685.07|10
1649117570000|2022-04-05 00:12:50|17805.37|17685.37|17807.96|17687.96|17807.96|17687.96|17805.37|17685.37|10
1649117580000|2022-04-05 00:13:00|17808|17688|17807.36|17687.36|17808|17688|17807.36|17687.36|9
1649117590000|2022-04-05 00:13:10|17807.26|17687.26|17805.05|17685.05|17807.26|17687.26|17805.05|17685.05|10
1649117600000|2022-04-05 00:13:20|17805.31|17685.31|17804.27|17684.27|17805.76|17685.76|17804.27|17684.27|10
1649117610000|2022-04-05 00:13:30|17804.04|17684.04|17803.76|17683.76|17804.04|17684.04|17803.17|17683.17|10
1649117620000|2022-04-05 00:13:40|17803.57|17683.57|17803.44|17683.44|17804.06|17684.06|17803.16|17683.16|10
1649117630000|2022-04-05 00:13:50|17803.14|17683.14|17802.49|17682.49|17803.14|17683.14|17802.49|17682.49|8
1649117640000|2022-04-05 00:14:00|17802.67|17682.67|17802.43|17682.43|17802.67|17682.67|17801.84|17681.84|10
1649117650000|2022-04-05 00:14:10|17802.71|17682.71|17804.07|17684.07|17804.07|17684.07|17802.62|17682.62|9
1649117660000|2022-04-05 00:14:20|17803.8|17683.8|17804.55|17684.55|17804.55|17684.55|17803.57|17683.57|10
1649117670000|2022-04-05 00:14:30|17804.79|17684.79|17805.45|17685.45|17805.88|17685.88|17804.65|17684.65|9
1649117680000|2022-04-05 00:14:40|17805.47|17685.47|17806.34|17686.34|17806.34|17686.34|17805.26|17685.26|10
1649117690000|2022-04-05 00:14:50|17806.1|17686.1|17805.99|17685.99|17806.46|17686.46|17805.68|17685.68|10
1649117700000|2022-04-05 00:15:00|17806.13|17686.13|17806.55|17686.55|17806.77|17686.77|17806.1|17686.1|10
1649117710000|2022-04-05 00:15:10|17806.42|17686.42|17805.94|17685.94|17806.57|17686.57|17805.94|17685.94|10
1649117720000|2022-04-05 00:15:20|17806.07|17686.07|17805.38|17685.38|17806.67|17686.67|17805.38|17685.38|10
1649117730000|2022-04-05 00:15:30|17805.29|17685.29|17805.19|17685.19|17805.64|17685.64|17805.12|17685.12|9
1649117740000|2022-04-05 00:15:40|17805.21|17685.21|17805.2|17685.2|17805.82|17685.82|17805.2|17685.2|10
1649117750000|2022-04-05 00:15:50|17805.06|17685.06|17805.74|17685.74|17805.92|17685.92|17804.75|17684.75|10
1649117760000|2022-04-05 00:16:00|17805.61|17685.61|17804.4|17684.4|17805.61|17685.61|17804.28|17684.28|10
1649117770000|2022-04-05 00:16:10|17803.79|17683.79|17803.6|17683.6|17803.97|17683.97|17803.33|17683.33|9
1649117780000|2022-04-05 00:16:20|17803.36|17683.36|17801.33|17681.33|17803.64|17683.64|17801.18|17681.18|10
1649117790000|2022-04-05 00:16:30|17800.98|17680.98|17799.66|17679.66|17800.98|17680.98|17799.5|17679.5|10
1649117800000|2022-04-05 00:16:40|17799.88|17679.88|17799.62|17679.62|17800|17680|17799.51|17679.51|10
1649117810000|2022-04-05 00:16:50|17799.71|17679.71|17797.3|17677.3|17799.71|17679.71|17797.3|17677.3|10
1649117820000|2022-04-05 00:17:00|17797.16|17677.16|17796.41|17676.41|17797.16|17677.16|17796.41|17676.41|10
1649117830000|2022-04-05 00:17:10|17796.66|17676.66|17796.76|17676.76|17797.17|17677.17|17796.66|17676.66|10
1649117840000|2022-04-05 00:17:20|17796.78|17676.78|17794.47|17674.47|17796.78|17676.78|17794.47|17674.47|10
1649117850000|2022-04-05 00:17:30|17794.68|17674.68|17794.86|17674.86|17795.08|17675.08|17794.39|17674.39|9
1649117860000|2022-04-05 00:17:40|17795.12|17675.12|17795.65|17675.65|17795.65|17675.65|17794.93|17674.93|8
1649117870000|2022-04-05 00:17:50|17795.68|17675.68|17795.96|17675.96|17795.96|17675.96|17795.43|17675.43|10
1649117880000|2022-04-05 00:18:00|17795.82|17675.82|17794.69|17674.69|17795.82|17675.82|17794.58|17674.58|10
1649117890000|2022-04-05 00:18:10|17794.7|17674.7|17795.26|17675.26|17795.26|17675.26|17794.36|17674.36|9
1649117900000|2022-04-05 00:18:20|17795.18|17675.18|17793.88|17673.88|17795.18|17675.18|17793.88|17673.88|10
1649117910000|2022-04-05 00:18:30|17794.52|17674.52|17795.33|17675.33|17795.33|17675.33|17794.46|17674.46|9
1649117920000|2022-04-05 00:18:40|17795.32|17675.32|17795.88|17675.88|17795.99|17675.99|17795.32|17675.32|8
1649117930000|2022-04-05 00:18:50|17795.84|17675.84|17795.22|17675.22|17795.9|17675.9|17795.22|17675.22|10
1649117940000|2022-04-05 00:19:00|17795.64|17675.64|17794.42|17674.42|17795.64|17675.64|17794.42|17674.42|8
1649117950000|2022-04-05 00:19:10|17794.65|17674.65|17794.58|17674.58|17794.65|17674.65|17793.82|17673.82|9
1649117960000|2022-04-05 00:19:20|17794.37|17674.37|17791.63|17671.63|17794.37|17674.37|17791.63|17671.63|9
1649117970000|2022-04-05 00:19:30|17791.85|17671.85|17791.14|17671.14|17791.95|17671.95|17790.58|17670.58|10
1649117980000|2022-04-05 00:19:40|17791.5|17671.5|17792.89|17672.89|17792.89|17672.89|17791.42|17671.42|8
1649117990000|2022-04-05 00:19:50|17793.85|17673.85|17794.19|17674.19|17794.19|17674.19|17792.93|17672.93|10
1649118000000|2022-04-05 00:20:00|17794.07|17674.07|17795.5|17675.5|17795.55|17675.55|17794.07|17674.07|10
1649118010000|2022-04-05 00:20:10|17795.65|17675.65|17795.16|17675.16|17795.66|17675.66|17794.91|17674.91|10
1649118020000|2022-04-05 00:20:20|17795.59|17675.59|17795.17|17675.17|17795.83|17675.83|17794.63|17674.63|10
1649118030000|2022-04-05 00:20:30|17795.07|17675.07|17795.43|17675.43|17795.61|17675.61|17795.07|17675.07|9
1649118040000|2022-04-05 00:20:40|17795.41|17675.41|17796.63|17676.63|17796.63|17676.63|17795.41|17675.41|10
1649118050000|2022-04-05 00:20:50|17796.53|17676.53|17795.34|17675.34|17796.53|17676.53|17795.2|17675.2|8
1649118060000|2022-04-05 00:21:00|17795.29|17675.29|17796.37|17676.37|17796.37|17676.37|17795.29|17675.29|9
1649118070000|2022-04-05 00:21:10|17796.39|17676.39|17795.4|17675.4|17796.79|17676.79|17794.63|17674.63|10
1649118080000|2022-04-05 00:21:20|17795.31|17675.31|17798.06|17678.06|17798.2|17678.2|17795.31|17675.31|10
1649118090000|2022-04-05 00:21:30|17798.52|17678.52|17797.02|17677.02|17799.07|17679.07|17797.02|17677.02|10
1649118100000|2022-04-05 00:21:40|17796.63|17676.63|17796.28|17676.28|17796.68|17676.68|17796.24|17676.24|10
1649118110000|2022-04-05 00:21:50|17796.45|17676.45|17795.88|17675.88|17796.92|17676.92|17795.88|17675.88|10
1649118120000|2022-04-05 00:22:00|17795.79|17675.79|17795.32|17675.32|17795.79|17675.79|17795.32|17675.32|9
1649118130000|2022-04-05 00:22:10|17794.96|17674.96|17792.14|17672.14|17795.14|17675.14|17791.49|17671.49|10
1649118140000|2022-04-05 00:22:20|17792.43|17672.43|17791.64|17671.64|17792.43|17672.43|17791.62|17671.62|8
1649118150000|2022-04-05 00:22:30|17791.43|17671.43|17789.87|17669.87|17791.43|17671.43|17789.87|17669.87|9
1649118160000|2022-04-05 00:22:40|17789.89|17669.89|17785.52|17665.52|17789.89|17669.89|17785.52|17665.52|10
1649118170000|2022-04-05 00:22:50|17785.55|17665.55|17783.64|17663.64|17785.6|17665.6|17783.6|17663.6|10
1649118180000|2022-04-05 00:23:00|17783.77|17663.77|17783.35|17663.35|17784.01|17664.01|17782.95|17662.95|8
1649118190000|2022-04-05 00:23:10|17783.42|17663.42|17784.66|17664.66|17784.73|17664.73|17783.4|17663.4|9
1649118200000|2022-04-05 00:23:20|17785.07|17665.07|17783.38|17663.38|17785.07|17665.07|17783.23|17663.23|10
1649118210000|2022-04-05 00:23:30|17783.28|17663.28|17783.14|17663.14|17783.28|17663.28|17783.06|17663.06|8
1649118220000|2022-04-05 00:23:40|17783.29|17663.29|17783.04|17663.04|17783.29|17663.29|17782.79|17662.79|10
1649118230000|2022-04-05 00:23:50|17782.98|17662.98|17782.61|17662.61|17783.05|17663.05|17782.61|17662.61|9
1649118240000|2022-04-05 00:24:00|17782.25|17662.25|17782.22|17662.22|17782.36|17662.36|17782.05|17662.05|9
1649118250000|2022-04-05 00:24:10|17782.26|17662.26|17782.48|17662.48|17782.48|17662.48|17782.04|17662.04|10
1649118260000|2022-04-05 00:24:20|17782.69|17662.69|17782.07|17662.07|17782.69|17662.69|17782|17662|10
1649118270000|2022-04-05 00:24:30|17782.17|17662.17|17781.87|17661.87|17782.32|17662.32|17781.48|17661.48|10
1649118280000|2022-04-05 00:24:40|17781.59|17661.59|17781.2|17661.2|17781.62|17661.62|17780.95|17660.95|8
1649118290000|2022-04-05 00:24:50|17781|17661|17781.66|17661.66|17781.66|17661.66|17781|17661|10
1649118300000|2022-04-05 00:25:00|17781.71|17661.71|17783.22|17663.22|17783.22|17663.22|17781.71|17661.71|9
1649118310000|2022-04-05 00:25:10|17782.54|17662.54|17780.62|17660.62|17782.89|17662.89|17780.62|17660.62|10
1649118320000|2022-04-05 00:25:20|17780.86|17660.86|17779.45|17659.45|17780.86|17660.86|17779.44|17659.44|10
1649118330000|2022-04-05 00:25:30|17779.64|17659.64|17779.01|17659.01|17779.72|17659.72|17778.54|17658.54|9
1649118340000|2022-04-05 00:25:40|17779.12|17659.12|17777.69|17657.69|17779.44|17659.44|17777.69|17657.69|9
1649118350000|2022-04-05 00:25:50|17777.71|17657.71|17776.08|17656.08|17777.82|17657.82|17776.08|17656.08|10
1649118360000|2022-04-05 00:26:00|17776.49|17656.49|17777.26|17657.26|17777.58|17657.58|17776.21|17656.21|9
1649118370000|2022-04-05 00:26:10|17777.29|17657.29|17777.46|17657.46|17777.91|17657.91|17777.29|17657.29|10
1649118380000|2022-04-05 00:26:20|17777.29|17657.29|17776.49|17656.49|17777.3|17657.3|17776.49|17656.49|10
1649118390000|2022-04-05 00:26:30|17777.45|17657.45|17777.7|17657.7|17777.75|17657.75|17777.17|17657.17|10
1649118400000|2022-04-05 00:26:40|17777.61|17657.61|17778.78|17658.78|17778.78|17658.78|17777.5|17657.5|10
1649118410000|2022-04-05 00:26:50|17778.9|17658.9|17779.04|17659.04|17779.35|17659.35|17778.3|17658.3|9
1649118420000|2022-04-05 00:27:00|17778.87|17658.87|17778.54|17658.54|17778.95|17658.95|17778.52|17658.52|10
1649118430000|2022-04-05 00:27:10|17778.69|17658.69|17778.26|17658.26|17778.69|17658.69|17777.66|17657.66|9
1649118440000|2022-04-05 00:27:20|17778.18|17658.18|17778.38|17658.38|17778.42|17658.42|17777.94|17657.94|9
1649118450000|2022-04-05 00:27:30|17778.69|17658.69|17780.54|17660.54|17780.69|17660.69|17778.69|17658.69|9
1649118460000|2022-04-05 00:27:40|17779.82|17659.82|17779.98|17659.98|17779.98|17659.98|17778.55|17658.55|10
1649118470000|2022-04-05 00:27:50|17780.02|17660.02|17779.62|17659.62|17781.02|17661.02|17779.62|17659.62|10
1649118480000|2022-04-05 00:28:00|17779.39|17659.39|17779.98|17659.98|17779.98|17659.98|17779.39|17659.39|10
1649118490000|2022-04-05 00:28:10|17780.09|17660.09|17778.56|17658.56|17780.11|17660.11|17778.56|17658.56|10
1649118500000|2022-04-05 00:28:20|17778.95|17658.95|17780.67|17660.67|17780.67|17660.67|17778.56|17658.56|10
1649118510000|2022-04-05 00:28:30|17780.95|17660.95|17782.54|17662.54|17782.54|17662.54|17780.95|17660.95|10
1649118520000|2022-04-05 00:28:40|17782.35|17662.35|17782.54|17662.54|17783.72|17663.72|17782.35|17662.35|9
1649118530000|2022-04-05 00:28:50|17782.44|17662.44|17782.08|17662.08|17782.44|17662.44|17782.03|17662.03|10
1649118540000|2022-04-05 00:29:00|17782.23|17662.23|17781.12|17661.12|17782.23|17662.23|17781.12|17661.12|9
1649118550000|2022-04-05 00:29:10|17781.03|17661.03|17780.63|17660.63|17781.6|17661.6|17780.42|17660.42|10
1649118560000|2022-04-05 00:29:20|17780.64|17660.64|17781.29|17661.29|17781.29|17661.29|17780.39|17660.39|9
1649118570000|2022-04-05 00:29:30|17781.86|17661.86|17780.86|17660.86|17781.86|17661.86|17780.86|17660.86|10
1649118580000|2022-04-05 00:29:40|17781|17661|17780.98|17660.98|17781.28|17661.28|17780.55|17660.55|10
1649118590000|2022-04-05 00:29:50|17780.17|17660.17|17778.7|17658.7|17780.17|17660.17|17778.47|17658.47|10
1649118600000|2022-04-05 00:30:00|17779.09|17659.09|17781.23|17661.23|17781.23|17661.23|17778.93|17658.93|9
1649118610000|2022-04-05 00:30:10|17781.24|17661.24|17784.21|17664.21|17784.21|17664.21|17781.24|17661.24|10
1649118620000|2022-04-05 00:30:20|17784.3|17664.3|17783.8|17663.8|17784.81|17664.81|17783.66|17663.66|10
1649118630000|2022-04-05 00:30:30|17783.58|17663.58|17780.41|17660.41|17783.77|17663.77|17780.16|17660.16|10
1649118640000|2022-04-05 00:30:40|17780.07|17660.07|17780.87|17660.87|17780.9|17660.9|17780.07|17660.07|9
1649118650000|2022-04-05 00:30:50|17780.84|17660.84|17781.85|17661.85|17781.85|17661.85|17780.58|17660.58|10
1649118660000|2022-04-05 00:31:00|17781.63|17661.63|17779.26|17659.26|17781.63|17661.63|17779.14|17659.14|10
1649118670000|2022-04-05 00:31:10|17778.97|17658.97|17776|17656|17778.97|17658.97|17775.32|17655.32|10
1649118680000|2022-04-05 00:31:20|17774.4|17654.4|17773.36|17653.36|17775.33|17655.33|17773.36|17653.36|10
1649118690000|2022-04-05 00:31:30|17773.3|17653.3|17768.77|17648.77|17773.3|17653.3|17768.77|17648.77|10
1649118700000|2022-04-05 00:31:40|17768.84|17648.84|17765.86|17645.86|17768.84|17648.84|17765.86|17645.86|10
1649118710000|2022-04-05 00:31:50|17765.73|17645.73|17763.78|17643.78|17765.73|17645.73|17763.78|17643.78|10
1649118720000|2022-04-05 00:32:00|17763.29|17643.29|17761.44|17641.44|17763.29|17643.29|17761.44|17641.44|9
1649118730000|2022-04-05 00:32:10|17761.46|17641.46|17760.36|17640.36|17761.52|17641.52|17760.28|17640.28|10
1649118740000|2022-04-05 00:32:20|17760.59|17640.59|17760.36|17640.36|17761.15|17641.15|17760.06|17640.06|10
1649118750000|2022-04-05 00:32:30|17760.03|17640.03|17759.92|17639.92|17760.36|17640.36|17759.89|17639.89|10
1649118760000|2022-04-05 00:32:40|17759.69|17639.69|17760.32|17640.32|17761.36|17641.36|17759.27|17639.27|10
1649118770000|2022-04-05 00:32:50|17760.13|17640.13|17758.55|17638.55|17760.34|17640.34|17757.69|17637.69|10
1649118780000|2022-04-05 00:33:00|17758.54|17638.54|17757.74|17637.74|17758.54|17638.54|17757.74|17637.74|9
1649118790000|2022-04-05 00:33:10|17757.71|17637.71|17757.89|17637.89|17757.89|17637.89|17757.17|17637.17|10
1649118800000|2022-04-05 00:33:20|17758.2|17638.2|17757.16|17637.16|17758.25|17638.25|17757.15|17637.15|10
1649118810000|2022-04-05 00:33:30|17757.01|17637.01|17753.96|17633.96|17757.05|17637.05|17753.96|17633.96|9
1649118820000|2022-04-05 00:33:40|17754.09|17634.09|17752.86|17632.86|17754.09|17634.09|17752.86|17632.86|10
1649118830000|2022-04-05 00:33:50|17752.83|17632.83|17751.98|17631.98|17752.83|17632.83|17751.93|17631.93|10
1649118840000|2022-04-05 00:34:00|17752.43|17632.43|17750.06|17630.06|17752.43|17632.43|17749.97|17629.97|10
1649118850000|2022-04-05 00:34:10|17749.95|17629.95|17749.79|17629.79|17750.19|17630.19|17749.71|17629.71|9
1649118860000|2022-04-05 00:34:20|17749.86|17629.86|17750.1|17630.1|17750.27|17630.27|17749.28|17629.28|10
1649118870000|2022-04-05 00:34:30|17750.05|17630.05|17747.08|17627.08|17750.05|17630.05|17747.08|17627.08|9
1649118880000|2022-04-05 00:34:40|17747.03|17627.03|17746.83|17626.83|17747.8|17627.8|17746.45|17626.45|10
1649118890000|2022-04-05 00:34:50|17747.11|17627.11|17745.21|17625.21|17747.3|17627.3|17745.21|17625.21|10
1649118900000|2022-04-05 00:35:00|17745.37|17625.37|17743.91|17623.91|17745.37|17625.37|17743.74|17623.74|8
1649118910000|2022-04-05 00:35:10|17744.18|17624.18|17740.55|17620.55|17744.18|17624.18|17740.55|17620.55|10
1649118920000|2022-04-05 00:35:20|17740.07|17620.07|17740.81|17620.81|17740.81|17620.81|17739.74|17619.74|9
1649118930000|2022-04-05 00:35:30|17740.38|17620.38|17738.9|17618.9|17740.38|17620.38|17738.9|17618.9|9
1649118940000|2022-04-05 00:35:40|17738.67|17618.67|17735.17|17615.17|17738.67|17618.67|17734.95|17614.95|10
1649118950000|2022-04-05 00:35:50|17734.87|17614.87|17731.98|17611.98|17734.87|17614.87|17731.98|17611.98|10
1649118960000|2022-04-05 00:36:00|17731.71|17611.71|17731.23|17611.23|17731.92|17611.92|17730.7|17610.7|10
1649118970000|2022-04-05 00:36:10|17731.14|17611.14|17727.37|17607.37|17731.3|17611.3|17726.68|17606.68|10
1649118980000|2022-04-05 00:36:20|17727.12|17607.12|17724.87|17604.87|17727.57|17607.57|17724.41|17604.41|10
1649118990000|2022-04-05 00:36:30|17724.94|17604.94|17724.03|17604.03|17725.38|17605.38|17724.03|17604.03|10
1649119000000|2022-04-05 00:36:40|17723.75|17603.75|17721.33|17601.33|17723.75|17603.75|17721.32|17601.32|10
1649119010000|2022-04-05 00:36:50|17720.95|17600.95|17719.56|17599.56|17720.95|17600.95|17719.56|17599.56|10
1649119020000|2022-04-05 00:37:00|17719.28|17599.28|17716.7|17596.7|17719.28|17599.28|17716.04|17596.04|10
1649119030000|2022-04-05 00:37:10|17716.39|17596.39|17713.23|17593.23|17716.39|17596.39|17713.23|17593.23|10
1649119040000|2022-04-05 00:37:20|17713.6|17593.6|17712.52|17592.52|17713.6|17593.6|17712.51|17592.51|10
1649119050000|2022-04-05 00:37:30|17712.74|17592.74|17713.86|17593.86|17713.9|17593.9|17712.49|17592.49|10
1649119060000|2022-04-05 00:37:40|17714.56|17594.56|17711.14|17591.14|17714.56|17594.56|17711.14|17591.14|10
1649119070000|2022-04-05 00:37:50|17711.51|17591.51|17711.95|17591.95|17711.95|17591.95|17710.52|17590.52|10
1649119080000|2022-04-05 00:38:00|17710.55|17590.55|17712.43|17592.43|17712.43|17592.43|17710.55|17590.55|10
1649119090000|2022-04-05 00:38:10|17712.66|17592.66|17714|17594|17714|17594|17712.66|17592.66|10
1649119100000|2022-04-05 00:38:20|17714.32|17594.32|17720.82|17600.82|17720.82|17600.82|17714.32|17594.32|10
1649119110000|2022-04-05 00:38:30|17721.3|17601.3|17722.74|17602.74|17723.23|17603.23|17721.3|17601.3|9
1649119120000|2022-04-05 00:38:40|17723|17603|17723.12|17603.12|17723.25|17603.25|17722.12|17602.12|10
1649119130000|2022-04-05 00:38:50|17723.01|17603.01|17726.54|17606.54|17726.54|17606.54|17722.79|17602.79|10
1649119140000|2022-04-05 00:39:00|17726.97|17606.97|17728.48|17608.48|17729.16|17609.16|17726.97|17606.97|10
1649119150000|2022-04-05 00:39:10|17728.14|17608.14|17726.25|17606.25|17728.14|17608.14|17726.05|17606.05|10
1649119160000|2022-04-05 00:39:20|17726.51|17606.51|17727.34|17607.34|17727.34|17607.34|17726.51|17606.51|10
1649119170000|2022-04-05 00:39:30|17727.73|17607.73|17727.5|17607.5|17728.06|17608.06|17727.5|17607.5|9
1649119180000|2022-04-05 00:39:40|17727.67|17607.67|17727.1|17607.1|17727.71|17607.71|17726.94|17606.94|10
1649119190000|2022-04-05 00:39:50|17726.93|17606.93|17727.42|17607.42|17727.42|17607.42|17726.56|17606.56|10
1649119200000|2022-04-05 00:40:00|17727.48|17607.48|17728.95|17608.95|17728.95|17608.95|17727.48|17607.48|9
1649119210000|2022-04-05 00:40:10|17729.25|17609.25|17726.95|17606.95|17729.25|17609.25|17726.83|17606.83|9
1649119220000|2022-04-05 00:40:20|17725.88|17605.88|17723.83|17603.83|17725.88|17605.88|17723.83|17603.83|10
1649119230000|2022-04-05 00:40:30|17723.53|17603.53|17720.95|17600.95|17723.53|17603.53|17720.95|17600.95|10
1649119240000|2022-04-05 00:40:40|17721.13|17601.13|17721.89|17601.89|17721.89|17601.89|17720.73|17600.73|10
1649119250000|2022-04-05 00:40:50|17721.73|17601.73|17722.83|17602.83|17722.83|17602.83|17721.22|17601.22|10
1649119260000|2022-04-05 00:41:00|17722.85|17602.85|17724.37|17604.37|17724.37|17604.37|17722.66|17602.66|10
1649119270000|2022-04-05 00:41:10|17723.7|17603.7|17725.81|17605.81|17725.81|17605.81|17723.7|17603.7|10
1649119280000|2022-04-05 00:41:20|17726.12|17606.12|17725.14|17605.14|17726.12|17606.12|17725.14|17605.14|10
1649119290000|2022-04-05 00:41:30|17724.96|17604.96|17724.54|17604.54|17725.12|17605.12|17724.32|17604.32|9
1649119300000|2022-04-05 00:41:40|17724.26|17604.26|17724.28|17604.28|17724.39|17604.39|17723.99|17603.99|10
1649119310000|2022-04-05 00:41:50|17724.29|17604.29|17725.85|17605.85|17725.85|17605.85|17724.29|17604.29|10
1649119320000|2022-04-05 00:42:00|17725.6|17605.6|17724.46|17604.46|17725.76|17605.76|17724.46|17604.46|9
1649119330000|2022-04-05 00:42:10|17724.53|17604.53|17726.02|17606.02|17726.23|17606.23|17724.53|17604.53|9
1649119340000|2022-04-05 00:42:20|17726.22|17606.22|17727.21|17607.21|17727.21|17607.21|17726.07|17606.07|8
1649119350000|2022-04-05 00:42:30|17727.48|17607.48|17727.76|17607.76|17727.76|17607.76|17727.15|17607.15|10
1649119360000|2022-04-05 00:42:40|17727.69|17607.69|17727.86|17607.86|17727.86|17607.86|17727.02|17607.02|9
1649119370000|2022-04-05 00:42:50|17727.87|17607.87|17728.78|17608.78|17728.94|17608.94|17727.32|17607.32|10
1649119380000|2022-04-05 00:43:00|17728.47|17608.47|17730.42|17610.42|17730.42|17610.42|17728.24|17608.24|10
1649119390000|2022-04-05 00:43:10|17730.89|17610.89|17732.15|17612.15|17732.15|17612.15|17730.72|17610.72|10
1649119400000|2022-04-05 00:43:20|17732.13|17612.13|17733.12|17613.12|17733.2|17613.2|17732.13|17612.13|10
1649119410000|2022-04-05 00:43:30|17733.25|17613.25|17735.47|17615.47|17735.5|17615.5|17733.25|17613.25|10
1649119420000|2022-04-05 00:43:40|17734.98|17614.98|17735.27|17615.27|17735.27|17615.27|17734.67|17614.67|10
1649119430000|2022-04-05 00:43:50|17735.3|17615.3|17738.24|17618.24|17738.24|17618.24|17735.3|17615.3|9
1649119440000|2022-04-05 00:44:00|17738.41|17618.41|17738.14|17618.14|17738.41|17618.41|17737.7|17617.7|10
1649119450000|2022-04-05 00:44:10|17738.18|17618.18|17740.15|17620.15|17740.15|17620.15|17738.18|17618.18|10
1649119460000|2022-04-05 00:44:20|17740.41|17620.41|17740.28|17620.28|17740.78|17620.78|17739.74|17619.74|10
1649119470000|2022-04-05 00:44:30|17740.02|17620.02|17740.56|17620.56|17740.56|17620.56|17739.62|17619.62|10
1649119480000|2022-04-05 00:44:40|17740.54|17620.54|17741.41|17621.41|17741.41|17621.41|17740.53|17620.53|10
1649119490000|2022-04-05 00:44:50|17741.57|17621.57|17739.52|17619.52|17741.85|17621.85|17739.52|17619.52|10
1649119500000|2022-04-05 00:45:00|17739.6|17619.6|17739.81|17619.81|17739.81|17619.81|17738.81|17618.81|10
1649119510000|2022-04-05 00:45:10|17739.85|17619.85|17740.97|17620.97|17741.29|17621.29|17739.85|17619.85|10
1649119520000|2022-04-05 00:45:20|17741.16|17621.16|17742.68|17622.68|17742.7|17622.7|17741.16|17621.16|10
1649119530000|2022-04-05 00:45:30|17742.56|17622.56|17744.79|17624.79|17744.79|17624.79|17742.56|17622.56|10
1649119540000|2022-04-05 00:45:40|17745.22|17625.22|17747.32|17627.32|17747.32|17627.32|17745.22|17625.22|10
1649119550000|2022-04-05 00:45:50|17747.53|17627.53|17751.64|17631.64|17751.64|17631.64|17747.53|17627.53|9
1649119560000|2022-04-05 00:46:00|17751.43|17631.43|17751.81|17631.81|17752.11|17632.11|17751.23|17631.23|10
1649119570000|2022-04-05 00:46:10|17752.42|17632.42|17755.24|17635.24|17755.24|17635.24|17752.42|17632.42|10
1649119580000|2022-04-05 00:46:20|17755.57|17635.57|17757|17637|17757|17637|17755.57|17635.57|10
1649119590000|2022-04-05 00:46:30|17756.92|17636.92|17757.11|17637.11|17757.25|17637.25|17756.86|17636.86|10
1649119600000|2022-04-05 00:46:40|17757.65|17637.65|17757.8|17637.8|17758.69|17638.69|17757.65|17637.65|10
1649119610000|2022-04-05 00:46:50|17757.92|17637.92|17760.6|17640.6|17760.65|17640.65|17757.92|17637.92|10
1649119620000|2022-04-05 00:47:00|17761.02|17641.02|17765.1|17645.1|17765.1|17645.1|17760.94|17640.94|10
1649119630000|2022-04-05 00:47:10|17764.9|17644.9|17763.14|17643.14|17764.99|17644.99|17762.69|17642.69|10
1649119640000|2022-04-05 00:47:20|17763.37|17643.37|17763.86|17643.86|17763.86|17643.86|17762.55|17642.55|10
1649119650000|2022-04-05 00:47:30|17763.66|17643.66|17765.07|17645.07|17765.41|17645.41|17763.66|17643.66|9
1649119660000|2022-04-05 00:47:40|17765.01|17645.01|17765.94|17645.94|17766.11|17646.11|17764.96|17644.96|10
1649119670000|2022-04-05 00:47:50|17765.91|17645.91|17767.61|17647.61|17767.64|17647.64|17765.91|17645.91|10
1649119680000|2022-04-05 00:48:00|17767.82|17647.82|17768.1|17648.1|17768.37|17648.37|17767.82|17647.82|9
1649119690000|2022-04-05 00:48:10|17767.95|17647.95|17767.94|17647.94|17768.16|17648.16|17767.41|17647.41|10
1649119700000|2022-04-05 00:48:20|17768.06|17648.06|17768.42|17648.42|17768.59|17648.59|17767.97|17647.97|10
1649119710000|2022-04-05 00:48:30|17768.49|17648.49|17768.77|17648.77|17768.83|17648.83|17767.83|17647.83|10
1649119720000|2022-04-05 00:48:40|17768.59|17648.59|17768.6|17648.6|17768.88|17648.88|17768.27|17648.27|10
1649119730000|2022-04-05 00:48:50|17768.23|17648.23|17771.29|17651.29|17771.29|17651.29|17768.23|17648.23|9
1649119740000|2022-04-05 00:49:00|17771.97|17651.97|17775.24|17655.24|17775.27|17655.27|17771.97|17651.97|10
1649119750000|2022-04-05 00:49:10|17775.12|17655.12|17774.63|17654.63|17775.12|17655.12|17774.12|17654.12|10
1649119760000|2022-04-05 00:49:20|17774.3|17654.3|17774.37|17654.37|17774.53|17654.53|17771.98|17651.98|10
1649119770000|2022-04-05 00:49:30|17774.54|17654.54|17780.4|17660.4|17780.4|17660.4|17774.54|17654.54|10
1649119780000|2022-04-05 00:49:40|17780.39|17660.39|17783.28|17663.28|17783.28|17663.28|17780.39|17660.39|10
1649119790000|2022-04-05 00:49:50|17783.5|17663.5|17788.55|17668.55|17788.55|17668.55|17783.5|17663.5|10
1649119800000|2022-04-05 00:50:00|17788.94|17668.94|17789.66|17669.66|17789.86|17669.86|17788.91|17668.91|10
1649119810000|2022-04-05 00:50:10|17789.83|17669.83|17791.12|17671.12|17791.29|17671.29|17789.74|17669.74|10
1649119820000|2022-04-05 00:50:20|17791.34|17671.34|17794.01|17674.01|17794.01|17674.01|17791.34|17671.34|10
1649119830000|2022-04-05 00:50:30|17794.22|17674.22|17798.59|17678.59|17798.59|17678.59|17794.22|17674.22|10
1649119840000|2022-04-05 00:50:40|17799.14|17679.14|17801.94|17681.94|17801.96|17681.96|17799.14|17679.14|10
1649119850000|2022-04-05 00:50:50|17802.86|17682.86|17805.68|17685.68|17805.68|17685.68|17802.86|17682.86|10
1649119860000|2022-04-05 00:51:00|17806.12|17686.12|17808.99|17688.99|17809.27|17689.27|17806.12|17686.12|9
1649119870000|2022-04-05 00:51:10|17808.79|17688.79|17806.56|17686.56|17808.79|17688.79|17806.44|17686.44|10
1649119880000|2022-04-05 00:51:20|17806.53|17686.53|17805.84|17685.84|17806.53|17686.53|17805.84|17685.84|8
1649119890000|2022-04-05 00:51:30|17805.62|17685.62|17803.23|17683.23|17805.62|17685.62|17803.09|17683.09|10
1649119900000|2022-04-05 00:51:40|17802.96|17682.96|17801.38|17681.38|17802.96|17682.96|17800.95|17680.95|10
1649119910000|2022-04-05 00:51:50|17801.2|17681.2|17800.09|17680.09|17801.43|17681.43|17800.09|17680.09|10
1649119920000|2022-04-05 00:52:00|17799.79|17679.79|17799.99|17679.99|17800.25|17680.25|17799.57|17679.57|10
1649119930000|2022-04-05 00:52:10|17799.96|17679.96|17800.15|17680.15|17800.22|17680.22|17799.84|17679.84|10
1649119940000|2022-04-05 00:52:20|17799.87|17679.87|17797.59|17677.59|17799.87|17679.87|17797.01|17677.01|10
1649119950000|2022-04-05 00:52:30|17798.25|17678.25|17800.3|17680.3|17800.3|17680.3|17797.98|17677.98|10
1649119960000|2022-04-05 00:52:40|17799.31|17679.31|17797.94|17677.94|17799.91|17679.91|17797.75|17677.75|10
1649119970000|2022-04-05 00:52:50|17797.85|17677.85|17796.11|17676.11|17797.98|17677.98|17796.11|17676.11|10
1649119980000|2022-04-05 00:53:00|17795.48|17675.48|17792.85|17672.85|17795.48|17675.48|17792.85|17672.85|10
1649119990000|2022-04-05 00:53:10|17792.45|17672.45|17792.8|17672.8|17794.97|17674.97|17791.42|17671.42|10
1649120000000|2022-04-05 00:53:20|17792.89|17672.89|17792.3|17672.3|17794.56|17674.56|17792.3|17672.3|10
1649120010000|2022-04-05 00:53:30|17792.33|17672.33|17788.2|17668.2|17792.33|17672.33|17788.2|17668.2|10
1649120020000|2022-04-05 00:53:40|17787.9|17667.9|17786.12|17666.12|17787.9|17667.9|17785.32|17665.32|10
1649120030000|2022-04-05 00:53:50|17783.66|17663.66|17783.33|17663.33|17784.46|17664.46|17783.33|17663.33|10
1649120040000|2022-04-05 00:54:00|17783.22|17663.22|17780.62|17660.62|17783.22|17663.22|17780.44|17660.44|10
1649120050000|2022-04-05 00:54:10|17780.7|17660.7|17782.65|17662.65|17782.65|17662.65|17780.69|17660.69|10
1649120060000|2022-04-05 00:54:20|17782.68|17662.68|17781.6|17661.6|17782.68|17662.68|17780.63|17660.63|10
1649120070000|2022-04-05 00:54:30|17781.64|17661.64|17778.15|17658.15|17781.66|17661.66|17778.15|17658.15|10
1649120080000|2022-04-05 00:54:40|17778.13|17658.13|17777.87|17657.87|17778.13|17658.13|17777.26|17657.26|10
1649120090000|2022-04-05 00:54:50|17778|17658|17776.6|17656.6|17778|17658|17776.03|17656.03|10
1649120100000|2022-04-05 00:55:00|17776.21|17656.21|17773.48|17653.48|17776.21|17656.21|17773.48|17653.48|10
1649120110000|2022-04-05 00:55:10|17774.26|17654.26|17772.59|17652.59|17774.26|17654.26|17772.37|17652.37|10
1649120120000|2022-04-05 00:55:20|17772.65|17652.65|17770.93|17650.93|17772.85|17652.85|17770.84|17650.84|9
1649120130000|2022-04-05 00:55:30|17771.12|17651.12|17774.41|17654.41|17774.55|17654.55|17771.12|17651.12|10
1649120140000|2022-04-05 00:55:40|17774.84|17654.84|17774.96|17654.96|17775.79|17655.79|17774.84|17654.84|10
1649120150000|2022-04-05 00:55:50|17774.59|17654.59|17774.05|17654.05|17775.49|17655.49|17773.79|17653.79|10
1649120160000|2022-04-05 00:56:00|17774.19|17654.19|17773.16|17653.16|17774.42|17654.42|17773.16|17653.16|10
1649120170000|2022-04-05 00:56:10|17773.32|17653.32|17771.69|17651.69|17773.37|17653.37|17771.69|17651.69|10
1649120180000|2022-04-05 00:56:20|17771.64|17651.64|17769.03|17649.03|17771.64|17651.64|17768.78|17648.78|10
1649120190000|2022-04-05 00:56:30|17769.06|17649.06|17767.43|17647.43|17769.06|17649.06|17767.08|17647.08|10
1649120200000|2022-04-05 00:56:40|17767.64|17647.64|17765.54|17645.54|17767.64|17647.64|17765|17645|10
1649120210000|2022-04-05 00:56:50|17765.62|17645.62|17766.01|17646.01|17766.18|17646.18|17765.16|17645.16|9
1649120220000|2022-04-05 00:57:00|17766|17646|17762.05|17642.05|17766|17646|17762.04|17642.04|10
1649120230000|2022-04-05 00:57:10|17761.95|17641.95|17763.38|17643.38|17763.42|17643.42|17761.15|17641.15|9
1649120240000|2022-04-05 00:57:20|17763.29|17643.29|17764.03|17644.03|17764.03|17644.03|17762.51|17642.51|10
1649120250000|2022-04-05 00:57:30|17764|17644|17761.58|17641.58|17764|17644|17761.58|17641.58|10
1649120260000|2022-04-05 00:57:40|17761.5|17641.5|17762.71|17642.71|17762.71|17642.71|17761.5|17641.5|10
1649120270000|2022-04-05 00:57:50|17763.46|17643.46|17762.92|17642.92|17763.46|17643.46|17762.75|17642.75|10
1649120280000|2022-04-05 00:58:00|17762.83|17642.83|17763.66|17643.66|17763.66|17643.66|17762.83|17642.83|10
1649120290000|2022-04-05 00:58:10|17762.85|17642.85|17763.04|17643.04|17764.1|17644.1|17762.66|17642.66|10
1649120300000|2022-04-05 00:58:20|17763.18|17643.18|17761.38|17641.38|17763.5|17643.5|17761.38|17641.38|10
1649120310000|2022-04-05 00:58:30|17761.46|17641.46|17761.72|17641.72|17761.72|17641.72|17760.68|17640.68|9
1649120320000|2022-04-05 00:58:40|17761.64|17641.64|17762.35|17642.35|17762.35|17642.35|17761.5|17641.5|9
1649120330000|2022-04-05 00:58:50|17762.84|17642.84|17762.05|17642.05|17762.84|17642.84|17761.29|17641.29|10
1649120340000|2022-04-05 00:59:00|17761.82|17641.82|17760.33|17640.33|17761.82|17641.82|17760.33|17640.33|10
1649120350000|2022-04-05 00:59:10|17761.04|17641.04|17758.64|17638.64|17761.28|17641.28|17758.64|17638.64|10
1649120360000|2022-04-05 00:59:20|17758.7|17638.7|17758.1|17638.1|17758.79|17638.79|17757.76|17637.76|10
1649120370000|2022-04-05 00:59:30|17757.98|17637.98|17756.55|17636.55|17757.98|17637.98|17756.48|17636.48|9
1649120380000|2022-04-05 00:59:40|17756.44|17636.44|17757.77|17637.77|17757.77|17637.77|17756.4|17636.4|10
1649120390000|2022-04-05 00:59:50|17758.33|17638.33|17759.85|17639.85|17759.85|17639.85|17758.33|17638.33|10
1649120400000|2022-04-05 01:00:00|17760.05|17640.05|17761.39|17641.39|17762.36|17642.36|17759.66|17639.66|10
1649120410000|2022-04-05 01:00:10|17761.85|17641.85|17760.85|17640.85|17762.18|17642.18|17760.85|17640.85|10
1649120420000|2022-04-05 01:00:20|17760.8|17640.8|17759.34|17639.34|17761.48|17641.48|17759.34|17639.34|10
1649120430000|2022-04-05 01:00:30|17759.37|17639.37|17760.15|17640.15|17760.15|17640.15|17758.18|17638.18|10
1649120440000|2022-04-05 01:00:40|17760.13|17640.13|17762.17|17642.17|17762.18|17642.18|17760.13|17640.13|8
1649120450000|2022-04-05 01:00:50|17761.98|17641.98|17762.45|17642.45|17762.56|17642.56|17761.49|17641.49|10
1649120460000|2022-04-05 01:01:00|17761.36|17641.36|17762.11|17642.11|17762.11|17642.11|17761.04|17641.04|10
1649120470000|2022-04-05 01:01:10|17761.69|17641.69|17762.01|17642.01|17763.48|17643.48|17761.69|17641.69|10
1649120480000|2022-04-05 01:01:20|17762|17642|17757.72|17637.72|17762|17642|17757.72|17637.72|10
1649120490000|2022-04-05 01:01:30|17757.92|17637.92|17754.41|17634.41|17757.92|17637.92|17754.41|17634.41|10
1649120500000|2022-04-05 01:01:40|17753.74|17633.74|17751.25|17631.25|17753.74|17633.74|17751.25|17631.25|10
1649120510000|2022-04-05 01:01:50|17751.41|17631.41|17750.94|17630.94|17751.41|17631.41|17749.96|17629.96|9
1649120520000|2022-04-05 01:02:00|17750.74|17630.74|17748.87|17628.87|17750.74|17630.74|17748.77|17628.77|10
1649120530000|2022-04-05 01:02:10|17749.37|17629.37|17747.36|17627.36|17749.73|17629.73|17746.77|17626.77|10
1649120540000|2022-04-05 01:02:20|17746.86|17626.86|17746.9|17626.9|17746.93|17626.93|17746.41|17626.41|10
1649120550000|2022-04-05 01:02:30|17746.74|17626.74|17747.82|17627.82|17747.93|17627.93|17746.74|17626.74|9
1649120560000|2022-04-05 01:02:40|17748.26|17628.26|17747.68|17627.68|17749.49|17629.49|17747.68|17627.68|10
1649120570000|2022-04-05 01:02:50|17748.38|17628.38|17749.01|17629.01|17749.01|17629.01|17748.16|17628.16|10
1649120580000|2022-04-05 01:03:00|17749.05|17629.05|17750.43|17630.43|17750.76|17630.76|17749.05|17629.05|10
1649120590000|2022-04-05 01:03:10|17750.44|17630.44|17751.27|17631.27|17751.27|17631.27|17750.08|17630.08|10
1649120600000|2022-04-05 01:03:20|17751|17631|17751.41|17631.41|17751.55|17631.55|17751|17631|10
1649120610000|2022-04-05 01:03:30|17751.66|17631.66|17752.32|17632.32|17752.32|17632.32|17751.66|17631.66|10
1649120620000|2022-04-05 01:03:40|17752.44|17632.44|17753.54|17633.54|17753.9|17633.9|17752.44|17632.44|10
1649120630000|2022-04-05 01:03:50|17753.41|17633.41|17752.88|17632.88|17753.46|17633.46|17752.8|17632.8|10
1649120640000|2022-04-05 01:04:00|17753.02|17633.02|17754.96|17634.96|17754.96|17634.96|17753.02|17633.02|10
1649120650000|2022-04-05 01:04:10|17756.02|17636.02|17758.01|17638.01|17758.01|17638.01|17755.99|17635.99|10
1649120660000|2022-04-05 01:04:20|17758|17638|17757.49|17637.49|17758.01|17638.01|17756.91|17636.91|9
1649120670000|2022-04-05 01:04:30|17757.92|17637.92|17759.33|17639.33|17759.33|17639.33|17757.92|17637.92|9
1649120680000|2022-04-05 01:04:40|17759.62|17639.62|17760.18|17640.18|17760.18|17640.18|17758.79|17638.79|10
1649120690000|2022-04-05 01:04:50|17760.03|17640.03|17761.58|17641.58|17761.58|17641.58|17760.03|17640.03|10
1649120700000|2022-04-05 01:05:00|17761.69|17641.69|17760.21|17640.21|17763.25|17643.25|17760.21|17640.21|10
1649120710000|2022-04-05 01:05:10|17760|17640|17757.63|17637.63|17760.98|17640.98|17757.63|17637.63|10
1649120720000|2022-04-05 01:05:20|17758.14|17638.14|17757.72|17637.72|17758.14|17638.14|17757.7|17637.7|10
1649120730000|2022-04-05 01:05:30|17757.17|17637.17|17758.48|17638.48|17759.33|17639.33|17757.17|17637.17|10
1649120740000|2022-04-05 01:05:40|17758.44|17638.44|17759.38|17639.38|17759.38|17639.38|17758.34|17638.34|10
1649120750000|2022-04-05 01:05:50|17759.35|17639.35|17758.52|17638.52|17760.03|17640.03|17758.52|17638.52|10
1649120760000|2022-04-05 01:06:00|17758.32|17638.32|17757|17637|17758.32|17638.32|17757|17637|9
1649120770000|2022-04-05 01:06:10|17756.3|17636.3|17757.8|17637.8|17757.88|17637.88|17756.11|17636.11|9
1649120780000|2022-04-05 01:06:20|17757.74|17637.74|17759.37|17639.37|17759.37|17639.37|17756.83|17636.83|9
1649120790000|2022-04-05 01:06:30|17759.73|17639.73|17760.92|17640.92|17760.92|17640.92|17759.34|17639.34|10
1649120800000|2022-04-05 01:06:40|17760.72|17640.72|17762.12|17642.12|17762.27|17642.27|17760.72|17640.72|9
1649120810000|2022-04-05 01:06:50|17762.15|17642.15|17762.06|17642.06|17762.21|17642.21|17761.55|17641.55|10
1649120820000|2022-04-05 01:07:00|17763.41|17643.41|17763.7|17643.7|17765.18|17645.18|17763.41|17643.41|10
1649120830000|2022-04-05 01:07:10|17764.18|17644.18|17763.23|17643.23|17764.41|17644.41|17763.23|17643.23|10
1649120840000|2022-04-05 01:07:20|17764.15|17644.15|17765.85|17645.85|17765.85|17645.85|17763.14|17643.14|10
1649120850000|2022-04-05 01:07:30|17765.82|17645.82|17767.13|17647.13|17767.13|17647.13|17765.74|17645.74|10
1649120860000|2022-04-05 01:07:40|17767.3|17647.3|17766.94|17646.94|17767.56|17647.56|17766.94|17646.94|10
1649120870000|2022-04-05 01:07:50|17766.97|17646.97|17767.37|17647.37|17767.85|17647.85|17766.83|17646.83|10
1649120880000|2022-04-05 01:08:00|17767.83|17647.83|17767.45|17647.45|17768.05|17648.05|17767.22|17647.22|10
1649120890000|2022-04-05 01:08:10|17767.43|17647.43|17769.88|17649.88|17769.94|17649.94|17767.28|17647.28|10
1649120900000|2022-04-05 01:08:20|17769.72|17649.72|17769.47|17649.47|17770.21|17650.21|17769.28|17649.28|10
1649120910000|2022-04-05 01:08:30|17769.17|17649.17|17768.46|17648.46|17769.17|17649.17|17768.46|17648.46|10
1649120920000|2022-04-05 01:08:40|17768.38|17648.38|17766.96|17646.96|17768.46|17648.46|17766.96|17646.96|10
1649120930000|2022-04-05 01:08:50|17766.89|17646.89|17767.65|17647.65|17767.77|17647.77|17766.78|17646.78|10
1649120940000|2022-04-05 01:09:00|17767.78|17647.78|17769.04|17649.04|17769.08|17649.08|17767.78|17647.78|10
1649120950000|2022-04-05 01:09:10|17768.89|17648.89|17770.69|17650.69|17770.69|17650.69|17768.84|17648.84|10
1649120960000|2022-04-05 01:09:20|17770.85|17650.85|17769.83|17649.83|17770.85|17650.85|17769.71|17649.71|10
1649120970000|2022-04-05 01:09:30|17769.93|17649.93|17769.68|17649.68|17770.39|17650.39|17769.56|17649.56|10
1649120980000|2022-04-05 01:09:40|17769.77|17649.77|17771.54|17651.54|17771.54|17651.54|17769.77|17649.77|8
1649120990000|2022-04-05 01:09:50|17771.21|17651.21|17771.55|17651.55|17771.64|17651.64|17770.95|17650.95|10
1649121000000|2022-04-05 01:10:00|17771.59|17651.59|17765.79|17645.79|17771.59|17651.59|17765.79|17645.79|10
1649121010000|2022-04-05 01:10:10|17766.28|17646.28|17765.67|17645.67|17766.48|17646.48|17765.38|17645.38|10
1649121020000|2022-04-05 01:10:20|17765.75|17645.75|17766.14|17646.14|17766.15|17646.15|17765.63|17645.63|9
1649121030000|2022-04-05 01:10:30|17766.26|17646.26|17768|17648|17768|17648|17766.21|17646.21|10
1649121040000|2022-04-05 01:10:40|17768.12|17648.12|17766.74|17646.74|17768.24|17648.24|17766.16|17646.16|10
1649121050000|2022-04-05 01:10:50|17766.55|17646.55|17764.97|17644.97|17766.55|17646.55|17764.97|17644.97|10
1649121060000|2022-04-05 01:11:00|17764.69|17644.69|17762.8|17642.8|17764.69|17644.69|17762.8|17642.8|10
1649121070000|2022-04-05 01:11:10|17762.76|17642.76|17762.31|17642.31|17762.76|17642.76|17761.59|17641.59|7
1649121080000|2022-04-05 01:11:20|17762.21|17642.21|17760.63|17640.63|17762.43|17642.43|17760.63|17640.63|10
1649121090000|2022-04-05 01:11:30|17760.26|17640.26|17758.85|17638.85|17760.42|17640.42|17758.06|17638.06|10
1649121100000|2022-04-05 01:11:40|17758.17|17638.17|17757.32|17637.32|17758.32|17638.32|17756.87|17636.87|10
1649121110000|2022-04-05 01:11:50|17756.84|17636.84|17756.33|17636.33|17756.84|17636.84|17756.15|17636.15|10
1649121120000|2022-04-05 01:12:00|17756.26|17636.26|17756.32|17636.32|17756.37|17636.37|17756.14|17636.14|9
1649121130000|2022-04-05 01:12:10|17756.47|17636.47|17756.77|17636.77|17756.98|17636.98|17756.47|17636.47|9
1649121140000|2022-04-05 01:12:20|17756.73|17636.73|17756.54|17636.54|17757.53|17637.53|17756.33|17636.33|9
1649121150000|2022-04-05 01:12:30|17756.39|17636.39|17752.62|17632.62|17756.59|17636.59|17752.62|17632.62|10
1649121160000|2022-04-05 01:12:40|17751.49|17631.49|17751.45|17631.45|17751.49|17631.49|17751.18|17631.18|10
1649121170000|2022-04-05 01:12:50|17751.3|17631.3|17752|17632|17752.15|17632.15|17751.3|17631.3|7
1649121180000|2022-04-05 01:13:00|17752.27|17632.27|17752.93|17632.93|17753.56|17633.56|17752.27|17632.27|10
1649121190000|2022-04-05 01:13:10|17752.8|17632.8|17752.17|17632.17|17752.8|17632.8|17751.78|17631.78|10
1649121200000|2022-04-05 01:13:20|17752.12|17632.12|17752|17632|17752.43|17632.43|17751.99|17631.99|10
1649121210000|2022-04-05 01:13:30|17751.78|17631.78|17752.17|17632.17|17752.17|17632.17|17751.19|17631.19|10
1649121220000|2022-04-05 01:13:40|17752.37|17632.37|17752.11|17632.11|17752.54|17632.54|17750.98|17630.98|10
1649121230000|2022-04-05 01:13:50|17752.16|17632.16|17751.15|17631.15|17752.16|17632.16|17750.68|17630.68|10
1649121240000|2022-04-05 01:14:00|17751.25|17631.25|17753.06|17633.06|17753.13|17633.13|17751.25|17631.25|10
1649121250000|2022-04-05 01:14:10|17753.19|17633.19|17750.85|17630.85|17753.19|17633.19|17750.85|17630.85|10
1649121260000|2022-04-05 01:14:20|17750.84|17630.84|17749.06|17629.06|17750.84|17630.84|17749.06|17629.06|9
1649121270000|2022-04-05 01:14:30|17749.23|17629.23|17747.82|17627.82|17749.23|17629.23|17747.82|17627.82|10
1649121280000|2022-04-05 01:14:40|17747.9|17627.9|17747.92|17627.92|17747.94|17627.94|17747.55|17627.55|10
1649121290000|2022-04-05 01:14:50|17747.79|17627.79|17747.63|17627.63|17748.15|17628.15|17747.63|17627.63|7
1649121300000|2022-04-05 01:15:00|17747.56|17627.56|17747.97|17627.97|17748.45|17628.45|17747.56|17627.56|9
1649121310000|2022-04-05 01:15:10|17748.06|17628.06|17747.95|17627.95|17748.66|17628.66|17747.64|17627.64|10
1649121320000|2022-04-05 01:15:20|17748.05|17628.05|17748.19|17628.19|17748.31|17628.31|17747.89|17627.89|10
1649121330000|2022-04-05 01:15:30|17748.07|17628.07|17746.71|17626.71|17748.26|17628.26|17746.71|17626.71|8
1649121340000|2022-04-05 01:15:40|17746.72|17626.72|17746.6|17626.6|17746.83|17626.83|17746.6|17626.6|9
1649121350000|2022-04-05 01:15:50|17746.83|17626.83|17746.84|17626.84|17747.01|17627.01|17746.58|17626.58|9
1649121360000|2022-04-05 01:16:00|17747.28|17627.28|17748.45|17628.45|17748.45|17628.45|17747.28|17627.28|9
1649121370000|2022-04-05 01:16:10|17748.44|17628.44|17748.72|17628.72|17749.29|17629.29|17748.44|17628.44|10
1649121380000|2022-04-05 01:16:20|17748.64|17628.64|17747.25|17627.25|17749.55|17629.55|17747.25|17627.25|10
1649121390000|2022-04-05 01:16:30|17747.06|17627.06|17747.04|17627.04|17747.16|17627.16|17745.8|17625.8|10
1649121400000|2022-04-05 01:16:40|17747.27|17627.27|17748.2|17628.2|17748.2|17628.2|17747.18|17627.18|9
1649121410000|2022-04-05 01:16:50|17748.17|17628.17|17748.88|17628.88|17748.88|17628.88|17747.64|17627.64|10
1649121420000|2022-04-05 01:17:00|17748.51|17628.51|17747.81|17627.81|17748.77|17628.77|17747.81|17627.81|10
1649121430000|2022-04-05 01:17:10|17747.86|17627.86|17747.09|17627.09|17747.86|17627.86|17746.92|17626.92|9
1649121440000|2022-04-05 01:17:20|17747.1|17627.1|17746.69|17626.69|17747.37|17627.37|17746.69|17626.69|10
1649121450000|2022-04-05 01:17:30|17745.91|17625.91|17746.54|17626.54|17746.74|17626.74|17745.78|17625.78|10
1649121460000|2022-04-05 01:17:40|17746.67|17626.67|17747.35|17627.35|17747.35|17627.35|17746.66|17626.66|9
1649121470000|2022-04-05 01:17:50|17747.23|17627.23|17747.8|17627.8|17747.91|17627.91|17747.23|17627.23|10
1649121480000|2022-04-05 01:18:00|17747.89|17627.89|17748.14|17628.14|17748.23|17628.23|17747.71|17627.71|9
1649121490000|2022-04-05 01:18:10|17748.44|17628.44|17749.19|17629.19|17749.41|17629.41|17748.34|17628.34|10
1649121500000|2022-04-05 01:18:20|17749.15|17629.15|17749.44|17629.44|17749.52|17629.52|17748.93|17628.93|10
1649121510000|2022-04-05 01:18:30|17749.39|17629.39|17749.5|17629.5|17749.5|17629.5|17749.19|17629.19|10
1649121520000|2022-04-05 01:18:40|17749.25|17629.25|17750.82|17630.82|17750.82|17630.82|17749.19|17629.19|10
1649121530000|2022-04-05 01:18:50|17750.74|17630.74|17751.35|17631.35|17751.43|17631.43|17750.74|17630.74|10
1649121540000|2022-04-05 01:19:00|17751.36|17631.36|17751.76|17631.76|17751.76|17631.76|17750.53|17630.53|9
1649121550000|2022-04-05 01:19:10|17752.18|17632.18|17751.15|17631.15|17752.18|17632.18|17750.99|17630.99|10
1649121560000|2022-04-05 01:19:20|17751.16|17631.16|17750.56|17630.56|17751.81|17631.81|17750.56|17630.56|9
1649121570000|2022-04-05 01:19:30|17750.42|17630.42|17750.91|17630.91|17750.95|17630.95|17750.08|17630.08|10
1649121580000|2022-04-05 01:19:40|17751.77|17631.77|17754.09|17634.09|17754.1|17634.1|17751.77|17631.77|10
1649121590000|2022-04-05 01:19:50|17754.05|17634.05|17753.54|17633.54|17754.34|17634.34|17753.42|17633.42|9
1649121600000|2022-04-05 01:20:00|17753.07|17633.07|17754.64|17634.64|17754.64|17634.64|17753.06|17633.06|10
1649121610000|2022-04-05 01:20:10|17754.42|17634.42|17755.09|17635.09|17755.77|17635.77|17754.42|17634.42|9
1649121620000|2022-04-05 01:20:20|17755.19|17635.19|17755.5|17635.5|17756.28|17636.28|17755.19|17635.19|10
1649121630000|2022-04-05 01:20:30|17755.82|17635.82|17756.51|17636.51|17756.54|17636.54|17755.66|17635.66|10
1649121640000|2022-04-05 01:20:40|17756.59|17636.59|17758.85|17638.85|17758.85|17638.85|17756.59|17636.59|10
1649121650000|2022-04-05 01:20:50|17759.01|17639.01|17758.45|17638.45|17759.09|17639.09|17758.45|17638.45|10
1649121660000|2022-04-05 01:21:00|17758.44|17638.44|17758.44|17638.44|17758.74|17638.74|17758.12|17638.12|10
1649121670000|2022-04-05 01:21:10|17758.47|17638.47|17759.59|17639.59|17760.25|17640.25|17758.47|17638.47|10
1649121680000|2022-04-05 01:21:20|17760.61|17640.61|17764.44|17644.44|17764.44|17644.44|17760.61|17640.61|10
1649121690000|2022-04-05 01:21:30|17764.26|17644.26|17764.77|17644.77|17765.01|17645.01|17764.2|17644.2|10
1649121700000|2022-04-05 01:21:40|17764.65|17644.65|17765.48|17645.48|17765.48|17645.48|17764.59|17644.59|10
1649121710000|2022-04-05 01:21:50|17765.46|17645.46|17766.05|17646.05|17766.12|17646.12|17765.24|17645.24|10
1649121720000|2022-04-05 01:22:00|17766.08|17646.08|17766.86|17646.86|17766.86|17646.86|17766.08|17646.08|10
1649121730000|2022-04-05 01:22:10|17766.98|17646.98|17767.65|17647.65|17767.65|17647.65|17766.98|17646.98|10
1649121740000|2022-04-05 01:22:20|17767.67|17647.67|17767.28|17647.28|17767.72|17647.72|17767.28|17647.28|10
1649121750000|2022-04-05 01:22:30|17767.17|17647.17|17766.91|17646.91|17767.23|17647.23|17766.53|17646.53|9
1649121760000|2022-04-05 01:22:40|17766.92|17646.92|17765.94|17645.94|17766.92|17646.92|17765.94|17645.94|10
1649121770000|2022-04-05 01:22:50|17765.75|17645.75|17765.86|17645.86|17766.31|17646.31|17765.7|17645.7|10
1649121780000|2022-04-05 01:23:00|17765.68|17645.68|17765.43|17645.43|17765.71|17645.71|17764.96|17644.96|10
1649121790000|2022-04-05 01:23:10|17765.3|17645.3|17766.7|17646.7|17766.82|17646.82|17765.27|17645.27|10
1649121800000|2022-04-05 01:23:20|17765.73|17645.73|17765.06|17645.06|17765.73|17645.73|17764.83|17644.83|9
1649121810000|2022-04-05 01:23:30|17765.03|17645.03|17764.39|17644.39|17765.03|17645.03|17764.39|17644.39|9
1649121820000|2022-04-05 01:23:40|17764.46|17644.46|17761.68|17641.68|17764.46|17644.46|17761.68|17641.68|10
1649121830000|2022-04-05 01:23:50|17761.64|17641.64|17761.63|17641.63|17761.69|17641.69|17761.4|17641.4|10
1649121840000|2022-04-05 01:24:00|17761.49|17641.49|17761.97|17641.97|17762.3|17642.3|17761.49|17641.49|10
1649121850000|2022-04-05 01:24:10|17762.09|17642.09|17761.76|17641.76|17762.29|17642.29|17761.44|17641.44|9
1649121860000|2022-04-05 01:24:20|17761.69|17641.69|17762.21|17642.21|17762.39|17642.39|17761.69|17641.69|10
1649121870000|2022-04-05 01:24:30|17762.34|17642.34|17763.54|17643.54|17763.54|17643.54|17762.34|17642.34|9
1649121880000|2022-04-05 01:24:40|17763.74|17643.74|17763.01|17643.01|17763.74|17643.74|17762.77|17642.77|9
1649121890000|2022-04-05 01:24:50|17762.98|17642.98|17762.62|17642.62|17762.98|17642.98|17762.54|17642.54|9
1649121900000|2022-04-05 01:25:00|17762.48|17642.48|17761.66|17641.66|17762.59|17642.59|17760.94|17640.94|9
1649121910000|2022-04-05 01:25:10|17762.01|17642.01|17762.3|17642.3|17762.3|17642.3|17761.86|17641.86|9
1649121920000|2022-04-05 01:25:20|17762.26|17642.26|17762.93|17642.93|17762.93|17642.93|17762.04|17642.04|9
1649121930000|2022-04-05 01:25:30|17762.86|17642.86|17763.4|17643.4|17763.4|17643.4|17762.86|17642.86|7
1649121940000|2022-04-05 01:25:40|17763.39|17643.39|17765.94|17645.94|17765.94|17645.94|17763.36|17643.36|10
1649121950000|2022-04-05 01:25:50|17766.11|17646.11|17767.11|17647.11|17767.11|17647.11|17766.06|17646.06|9
1649121960000|2022-04-05 01:26:00|17767.28|17647.28|17767.24|17647.24|17768.37|17648.37|17767.22|17647.22|9
1649121970000|2022-04-05 01:26:10|17767.38|17647.38|17765.29|17645.29|17767.42|17647.42|17765.29|17645.29|10
1649121980000|2022-04-05 01:26:20|17765.3|17645.3|17764.8|17644.8|17765.47|17645.47|17764.8|17644.8|9
1649121990000|2022-04-05 01:26:30|17764.82|17644.82|17762.79|17642.79|17764.82|17644.82|17762.56|17642.56|10
1649122000000|2022-04-05 01:26:40|17762.57|17642.57|17761.14|17641.14|17762.57|17642.57|17761.14|17641.14|10
1649122010000|2022-04-05 01:26:50|17761.17|17641.17|17761.7|17641.7|17762.27|17642.27|17760.96|17640.96|9
1649122020000|2022-04-05 01:27:00|17761.82|17641.82|17762.06|17642.06|17762.13|17642.13|17761.52|17641.52|9
1649122030000|2022-04-05 01:27:10|17762.11|17642.11|17762.87|17642.87|17762.98|17642.98|17761.91|17641.91|9
1649122040000|2022-04-05 01:27:20|17763.14|17643.14|17764.15|17644.15|17764.15|17644.15|17763.14|17643.14|9
1649122050000|2022-04-05 01:27:30|17764.54|17644.54|17762.02|17642.02|17764.54|17644.54|17761.96|17641.96|9
1649122060000|2022-04-05 01:27:40|17762.03|17642.03|17761.72|17641.72|17762.8|17642.8|17761.72|17641.72|9
1649122070000|2022-04-05 01:27:50|17761.06|17641.06|17761.08|17641.08|17761.08|17641.08|17760.15|17640.15|10
1649122080000|2022-04-05 01:28:00|17761.2|17641.2|17760.53|17640.53|17761.38|17641.38|17760.4|17640.4|10
1649122090000|2022-04-05 01:28:10|17760.28|17640.28|17760.13|17640.13|17760.37|17640.37|17760.02|17640.02|9
1649122100000|2022-04-05 01:28:20|17760.08|17640.08|17760.37|17640.37|17760.38|17640.38|17759.99|17639.99|10
1649122110000|2022-04-05 01:28:30|17760.21|17640.21|17762.16|17642.16|17762.16|17642.16|17760.21|17640.21|10
1649122120000|2022-04-05 01:28:40|17761.84|17641.84|17762.12|17642.12|17762.12|17642.12|17761.71|17641.71|9
1649122130000|2022-04-05 01:28:50|17762.08|17642.08|17761.33|17641.33|17762.13|17642.13|17761.07|17641.07|10
1649122140000|2022-04-05 01:29:00|17761.35|17641.35|17759.45|17639.45|17761.42|17641.42|17759.45|17639.45|10
1649122150000|2022-04-05 01:29:10|17759.41|17639.41|17757.75|17637.75|17759.53|17639.53|17757.75|17637.75|10
1649122160000|2022-04-05 01:29:20|17757.91|17637.91|17757.59|17637.59|17758.17|17638.17|17757.56|17637.56|10
1649122170000|2022-04-05 01:29:30|17757.52|17637.52|17757.5|17637.5|17757.65|17637.65|17757.31|17637.31|9
1649122180000|2022-04-05 01:29:40|17756.76|17636.76|17755.92|17635.92|17756.76|17636.76|17755.92|17635.92|10
1649122190000|2022-04-05 01:29:50|17756.06|17636.06|17755.96|17635.96|17756.14|17636.14|17755.84|17635.84|10
1649122200000|2022-04-05 01:30:00|17755.77|17635.77|17755.96|17635.96|17755.96|17635.96|17755.51|17635.51|10
1649122210000|2022-04-05 01:30:10|17756.01|17636.01|17756.17|17636.17|17756.95|17636.95|17756.01|17636.01|10
1649122220000|2022-04-05 01:30:20|17756.46|17636.46|17757.09|17637.09|17757.09|17637.09|17756.45|17636.45|10
1649122230000|2022-04-05 01:30:30|17757.23|17637.23|17757.74|17637.74|17757.79|17637.79|17757.06|17637.06|10
1649122240000|2022-04-05 01:30:40|17758.14|17638.14|17760.7|17640.7|17760.7|17640.7|17758.14|17638.14|10
1649122250000|2022-04-05 01:30:50|17760.98|17640.98|17760.74|17640.74|17761.25|17641.25|17760.74|17640.74|8
1649122260000|2022-04-05 01:31:00|17760.88|17640.88|17760.28|17640.28|17760.88|17640.88|17760.28|17640.28|7
1649122270000|2022-04-05 01:31:10|17760.75|17640.75|17761.09|17641.09|17761.09|17641.09|17760.38|17640.38|9
1649122280000|2022-04-05 01:31:20|17761.13|17641.13|17762.52|17642.52|17762.52|17642.52|17761.13|17641.13|10
1649122290000|2022-04-05 01:31:30|17762.59|17642.59|17762.07|17642.07|17762.7|17642.7|17762.07|17642.07|10
1649122300000|2022-04-05 01:31:40|17762.05|17642.05|17763.06|17643.06|17763.06|17643.06|17762.04|17642.04|10
1649122310000|2022-04-05 01:31:50|17763.07|17643.07|17761.7|17641.7|17763.22|17643.22|17761.7|17641.7|10
1649122320000|2022-04-05 01:32:00|17761.79|17641.79|17760.61|17640.61|17761.79|17641.79|17759.92|17639.92|10
1649122330000|2022-04-05 01:32:10|17760.57|17640.57|17761.19|17641.19|17761.19|17641.19|17760.35|17640.35|9
1649122340000|2022-04-05 01:32:20|17761.33|17641.33|17761.45|17641.45|17761.45|17641.45|17761.02|17641.02|9
1649122350000|2022-04-05 01:32:30|17760.6|17640.6|17761.14|17641.14|17761.29|17641.29|17760.6|17640.6|10
1649122360000|2022-04-05 01:32:40|17761.02|17641.02|17760.24|17640.24|17761.88|17641.88|17760.11|17640.11|10
1649122370000|2022-04-05 01:32:50|17760.29|17640.29|17760.3|17640.3|17760.5|17640.5|17760.08|17640.08|9
1649122380000|2022-04-05 01:33:00|17760.33|17640.33|17759.94|17639.94|17760.33|17640.33|17759.83|17639.83|10
1649122390000|2022-04-05 01:33:10|17760.05|17640.05|17761.22|17641.22|17761.33|17641.33|17759.94|17639.94|9
1649122400000|2022-04-05 01:33:20|17761.33|17641.33|17760.9|17640.9|17761.42|17641.42|17760.13|17640.13|9
1649122410000|2022-04-05 01:33:30|17761.15|17641.15|17760.93|17640.93|17761.18|17641.18|17760.7|17640.7|9
1649122420000|2022-04-05 01:33:40|17761.17|17641.17|17761.47|17641.47|17761.56|17641.56|17761.17|17641.17|9
1649122430000|2022-04-05 01:33:50|17761.45|17641.45|17759.94|17639.94|17761.5|17641.5|17759.94|17639.94|10
1649122440000|2022-04-05 01:34:00|17759.68|17639.68|17760.71|17640.71|17760.71|17640.71|17759.29|17639.29|10
1649122450000|2022-04-05 01:34:10|17760.58|17640.58|17761.17|17641.17|17761.17|17641.17|17760.52|17640.52|10
1649122460000|2022-04-05 01:34:20|17761.33|17641.33|17759.99|17639.99|17761.84|17641.84|17759.61|17639.61|10
1649122470000|2022-04-05 01:34:30|17760.13|17640.13|17760.57|17640.57|17760.57|17640.57|17760.09|17640.09|10
1649122480000|2022-04-05 01:34:40|17760.43|17640.43|17761.96|17641.96|17761.96|17641.96|17760.17|17640.17|10
1649122490000|2022-04-05 01:34:50|17762.02|17642.02|17763.36|17643.36|17763.36|17643.36|17761.74|17641.74|9
1649122500000|2022-04-05 01:35:00|17763.38|17643.38|17761.99|17641.99|17763.41|17643.41|17761.99|17641.99|9
1649122510000|2022-04-05 01:35:10|17762.03|17642.03|17762.6|17642.6|17762.61|17642.61|17762.03|17642.03|8
1649122520000|2022-04-05 01:35:20|17762.47|17642.47|17762.63|17642.63|17762.63|17642.63|17762.12|17642.12|10
1649122530000|2022-04-05 01:35:30|17762.36|17642.36|17762.12|17642.12|17762.36|17642.36|17761.8|17641.8|8
1649122540000|2022-04-05 01:35:40|17762.04|17642.04|17763.73|17643.73|17763.73|17643.73|17762.04|17642.04|9
1649122550000|2022-04-05 01:35:50|17763.68|17643.68|17764.29|17644.29|17764.29|17644.29|17763.42|17643.42|10
1649122560000|2022-04-05 01:36:00|17764.02|17644.02|17763.45|17643.45|17764.21|17644.21|17763.32|17643.32|9
1649122570000|2022-04-05 01:36:10|17762.4|17642.4|17763.84|17643.84|17763.84|17643.84|17762.39|17642.39|10
1649122580000|2022-04-05 01:36:20|17764.96|17644.96|17765.82|17645.82|17766.01|17646.01|17764.96|17644.96|9
1649122590000|2022-04-05 01:36:30|17765.68|17645.68|17765.92|17645.92|17765.92|17645.92|17765.25|17645.25|10
1649122600000|2022-04-05 01:36:40|17765.77|17645.77|17765.41|17645.41|17765.79|17645.79|17765.41|17645.41|9
1649122610000|2022-04-05 01:36:50|17765.35|17645.35|17764.95|17644.95|17765.35|17645.35|17764.84|17644.84|10
1649122620000|2022-04-05 01:37:00|17765.01|17645.01|17768.58|17648.58|17768.58|17648.58|17764.99|17644.99|10
1649122630000|2022-04-05 01:37:10|17768.96|17648.96|17769.37|17649.37|17770.16|17650.16|17768.96|17648.96|8
1649122640000|2022-04-05 01:37:20|17769.86|17649.86|17770.31|17650.31|17770.33|17650.33|17769.55|17649.55|10
1649122650000|2022-04-05 01:37:30|17770.28|17650.28|17771.02|17651.02|17771.02|17651.02|17770.28|17650.28|7
1649122660000|2022-04-05 01:37:40|17771.66|17651.66|17771.76|17651.76|17771.91|17651.91|17771.65|17651.65|10
1649122670000|2022-04-05 01:37:50|17771.64|17651.64|17772.04|17652.04|17772.1|17652.1|17771.64|17651.64|10
1649122680000|2022-04-05 01:38:00|17771.98|17651.98|17772.51|17652.51|17772.53|17652.53|17771.9|17651.9|10
1649122690000|2022-04-05 01:38:10|17772.15|17652.15|17774.21|17654.21|17774.21|17654.21|17772|17652|8
1649122700000|2022-04-05 01:38:20|17774.7|17654.7|17776.67|17656.67|17776.83|17656.83|17774.7|17654.7|10
1649122710000|2022-04-05 01:38:30|17776.54|17656.54|17776.82|17656.82|17777.05|17657.05|17776.29|17656.29|10
1649122720000|2022-04-05 01:38:40|17776.85|17656.85|17776.6|17656.6|17776.86|17656.86|17776.09|17656.09|9
1649122730000|2022-04-05 01:38:50|17776.89|17656.89|17776.89|17656.89|17777.03|17657.03|17776.22|17656.22|10
1649122740000|2022-04-05 01:39:00|17776.85|17656.85|17776.2|17656.2|17776.85|17656.85|17776.2|17656.2|9
1649122750000|2022-04-05 01:39:10|17776.22|17656.22|17778.4|17658.4|17778.4|17658.4|17776.22|17656.22|10
1649122760000|2022-04-05 01:39:20|17778.74|17658.74|17778.07|17658.07|17778.74|17658.74|17778.07|17658.07|10
1649122770000|2022-04-05 01:39:30|17778.96|17658.96|17778.18|17658.18|17778.96|17658.96|17777.9|17657.9|9
1649122780000|2022-04-05 01:39:40|17778.5|17658.5|17779.28|17659.28|17779.42|17659.42|17778.5|17658.5|9
1649122790000|2022-04-05 01:39:50|17779.48|17659.48|17779.89|17659.89|17780.77|17660.77|17779.48|17659.48|10
1649122800000|2022-04-05 01:40:00|17780.11|17660.11|17781.22|17661.22|17781.41|17661.41|17780.03|17660.03|9
1649122810000|2022-04-05 01:40:10|17781.48|17661.48|17782.33|17662.33|17782.63|17662.63|17781.46|17661.46|10
1649122820000|2022-04-05 01:40:20|17782.84|17662.84|17783.38|17663.38|17783.38|17663.38|17782.71|17662.71|9
1649122830000|2022-04-05 01:40:30|17783.59|17663.59|17783.21|17663.21|17783.59|17663.59|17783.21|17663.21|9
1649122840000|2022-04-05 01:40:40|17782.96|17662.96|17782.22|17662.22|17783.8|17663.8|17782.22|17662.22|10
1649122850000|2022-04-05 01:40:50|17782.2|17662.2|17781.4|17661.4|17782.22|17662.22|17781.4|17661.4|10
1649122860000|2022-04-05 01:41:00|17781.37|17661.37|17781.2|17661.2|17781.8|17661.8|17780.88|17660.88|10
1649122870000|2022-04-05 01:41:10|17781.47|17661.47|17777.88|17657.88|17781.47|17661.47|17777.88|17657.88|9
1649122880000|2022-04-05 01:41:20|17777.72|17657.72|17778.72|17658.72|17778.72|17658.72|17777.67|17657.67|10
1649122890000|2022-04-05 01:41:30|17778.94|17658.94|17782.05|17662.05|17782.05|17662.05|17778.94|17658.94|9
1649122900000|2022-04-05 01:41:40|17781.97|17661.97|17782.6|17662.6|17782.75|17662.75|17781.97|17661.97|9
1649122910000|2022-04-05 01:41:50|17781.57|17661.57|17783.22|17663.22|17783.32|17663.32|17781.57|17661.57|10
1649122920000|2022-04-05 01:42:00|17783.24|17663.24|17783.52|17663.52|17783.52|17663.52|17783.14|17663.14|9
1649122930000|2022-04-05 01:42:10|17783.49|17663.49|17783.73|17663.73|17783.88|17663.88|17783.49|17663.49|10
1649122940000|2022-04-05 01:42:20|17783.98|17663.98|17785.05|17665.05|17785.12|17665.12|17783.98|17663.98|10
1649122950000|2022-04-05 01:42:30|17784.94|17664.94|17785.72|17665.72|17785.72|17665.72|17784.8|17664.8|10
1649122960000|2022-04-05 01:42:40|17786.04|17666.04|17784.85|17664.85|17786.04|17666.04|17784.8|17664.8|10
1649122970000|2022-04-05 01:42:50|17784.82|17664.82|17783.58|17663.58|17784.82|17664.82|17783.19|17663.19|10
1649122980000|2022-04-05 01:43:00|17782.42|17662.42|17780.25|17660.25|17782.42|17662.42|17780.25|17660.25|10
1649122990000|2022-04-05 01:43:10|17780.65|17660.65|17779.37|17659.37|17780.99|17660.99|17779.37|17659.37|10
1649123000000|2022-04-05 01:43:20|17779.32|17659.32|17776.98|17656.98|17779.57|17659.57|17776.98|17656.98|10
1649123010000|2022-04-05 01:43:30|17776.75|17656.75|17774.1|17654.1|17776.75|17656.75|17774.1|17654.1|9
1649123020000|2022-04-05 01:43:40|17773.94|17653.94|17774.15|17654.15|17774.22|17654.22|17773.68|17653.68|9
1649123030000|2022-04-05 01:43:50|17774.51|17654.51|17775.8|17655.8|17775.8|17655.8|17774.51|17654.51|10
1649123040000|2022-04-05 01:44:00|17776.56|17656.56|17777.7|17657.7|17777.7|17657.7|17775.28|17655.28|9
1649123050000|2022-04-05 01:44:10|17777.94|17657.94|17777.89|17657.89|17778.06|17658.06|17777.67|17657.67|10
1649123060000|2022-04-05 01:44:20|17779.2|17659.2|17781.06|17661.06|17781.06|17661.06|17779.2|17659.2|10
1649123070000|2022-04-05 01:44:30|17781.25|17661.25|17782.9|17662.9|17782.97|17662.97|17781.2|17661.2|10
1649123080000|2022-04-05 01:44:40|17782.08|17662.08|17782.15|17662.15|17783.41|17663.41|17781.88|17661.88|10
1649123090000|2022-04-05 01:44:50|17782.87|17662.87|17782.74|17662.74|17782.87|17662.87|17781.63|17661.63|10
1649123100000|2022-04-05 01:45:00|17782.7|17662.7|17782.43|17662.43|17782.7|17662.7|17781.85|17661.85|10
1649123110000|2022-04-05 01:45:10|17782.47|17662.47|17782.68|17662.68|17782.72|17662.72|17781.56|17661.56|10
1649123120000|2022-04-05 01:45:20|17783.07|17663.07|17785.31|17665.31|17785.31|17665.31|17783.07|17663.07|10
1649123130000|2022-04-05 01:45:30|17785.52|17665.52|17786.3|17666.3|17786.42|17666.42|17785.52|17665.52|9
1649123140000|2022-04-05 01:45:40|17786.39|17666.39|17793.35|17673.35|17793.48|17673.48|17786.26|17666.26|10
1649123150000|2022-04-05 01:45:50|17794.13|17674.13|17794.43|17674.43|17794.43|17674.43|17793.42|17673.42|10
1649123160000|2022-04-05 01:46:00|17794.56|17674.56|17795.37|17675.37|17795.39|17675.39|17794.42|17674.42|9
1649123170000|2022-04-05 01:46:10|17795.38|17675.38|17800.24|17680.24|17800.24|17680.24|17795.38|17675.38|8
1649123180000|2022-04-05 01:46:20|17800.65|17680.65|17803.24|17683.24|17803.34|17683.34|17799.96|17679.96|10
1649123190000|2022-04-05 01:46:30|17806.6|17686.6|17813.21|17693.21|17813.21|17693.21|17806.6|17686.6|10
1649123200000|2022-04-05 01:46:40|17814.33|17694.33|17816.76|17696.76|17816.76|17696.76|17814.33|17694.33|10
1649123210000|2022-04-05 01:46:50|17816.52|17696.52|17818.27|17698.27|17818.27|17698.27|17816.5|17696.5|10
1649123220000|2022-04-05 01:47:00|17818.32|17698.32|17819.44|17699.44|17819.44|17699.44|17818|17698|9
1649123230000|2022-04-05 01:47:10|17819.68|17699.68|17820.56|17700.56|17821.07|17701.07|17819.68|17699.68|10
1649123240000|2022-04-05 01:47:20|17820.33|17700.33|17821.98|17701.98|17822.12|17702.12|17819.62|17699.62|10
1649123250000|2022-04-05 01:47:30|17821.59|17701.59|17821.37|17701.37|17821.85|17701.85|17821.09|17701.09|10
1649123260000|2022-04-05 01:47:40|17821.57|17701.57|17820.81|17700.81|17821.99|17701.99|17820.81|17700.81|10
1649123270000|2022-04-05 01:47:50|17820.78|17700.78|17821.27|17701.27|17821.79|17701.79|17820.78|17700.78|10
1649123280000|2022-04-05 01:48:00|17820.37|17700.37|17820.26|17700.26|17820.77|17700.77|17819.89|17699.89|10
1649123290000|2022-04-05 01:48:10|17820.28|17700.28|17819.22|17699.22|17820.7|17700.7|17819.22|17699.22|10
1649123300000|2022-04-05 01:48:20|17819.01|17699.01|17818.62|17698.62|17819.05|17699.05|17818.53|17698.53|10
1649123310000|2022-04-05 01:48:30|17818.65|17698.65|17818.78|17698.78|17818.85|17698.85|17818.62|17698.62|8
1649123320000|2022-04-05 01:48:40|17819.14|17699.14|17818.22|17698.22|17819.73|17699.73|17818.22|17698.22|10
1649123330000|2022-04-05 01:48:50|17818.19|17698.19|17817.9|17697.9|17818.47|17698.47|17817.67|17697.67|10
1649123340000|2022-04-05 01:49:00|17817.94|17697.94|17818.47|17698.47|17818.69|17698.69|17817.94|17697.94|9
1649123350000|2022-04-05 01:49:10|17818.03|17698.03|17817.56|17697.56|17818.18|17698.18|17816.44|17696.44|10
1649123360000|2022-04-05 01:49:20|17817.43|17697.43|17816.76|17696.76|17817.74|17697.74|17816.76|17696.76|10
1649123370000|2022-04-05 01:49:30|17816.58|17696.58|17815.79|17695.79|17816.61|17696.61|17815.79|17695.79|9
1649123380000|2022-04-05 01:49:40|17815.89|17695.89|17819.53|17699.53|17819.82|17699.82|17815.89|17695.89|10
1649123390000|2022-04-05 01:49:50|17819.79|17699.79|17820.12|17700.12|17820.44|17700.44|17819.79|17699.79|8
1649123400000|2022-04-05 01:50:00|17820.51|17700.51|17820.71|17700.71|17820.71|17700.71|17820.28|17700.28|10
1649123410000|2022-04-05 01:50:10|17821.07|17701.07|17820.05|17700.05|17821.07|17701.07|17819.8|17699.8|10
1649123420000|2022-04-05 01:50:20|17820.29|17700.29|17819.65|17699.65|17820.48|17700.48|17819.65|17699.65|9
1649123430000|2022-04-05 01:50:30|17819.92|17699.92|17820.09|17700.09|17820.17|17700.17|17819.68|17699.68|10
1649123440000|2022-04-05 01:50:40|17819.95|17699.95|17819.2|17699.2|17820.23|17700.23|17819.2|17699.2|9
1649123450000|2022-04-05 01:50:50|17818.96|17698.96|17819.31|17699.31|17819.31|17699.31|17818.49|17698.49|10
1649123460000|2022-04-05 01:51:00|17818.92|17698.92|17819.25|17699.25|17820.65|17700.65|17818.92|17698.92|10
1649123470000|2022-04-05 01:51:10|17819.5|17699.5|17818.78|17698.78|17819.5|17699.5|17817.99|17697.99|10
1649123480000|2022-04-05 01:51:20|17819.31|17699.31|17819.1|17699.1|17819.31|17699.31|17818.81|17698.81|10
1649123490000|2022-04-05 01:51:30|17819.01|17699.01|17818.52|17698.52|17819.18|17699.18|17818.52|17698.52|10
1649123500000|2022-04-05 01:51:40|17818.49|17698.49|17816.16|17696.16|17818.49|17698.49|17816.16|17696.16|10
1649123510000|2022-04-05 01:51:50|17816.11|17696.11|17812.52|17692.52|17816.15|17696.15|17812.52|17692.52|10
1649123520000|2022-04-05 01:52:00|17812.31|17692.31|17810.93|17690.93|17812.31|17692.31|17810.93|17690.93|9
1649123530000|2022-04-05 01:52:10|17811.03|17691.03|17809.74|17689.74|17811.03|17691.03|17809.25|17689.25|9
1649123540000|2022-04-05 01:52:20|17808.75|17688.75|17810.53|17690.53|17810.92|17690.92|17808.75|17688.75|8
1649123550000|2022-04-05 01:52:30|17810.56|17690.56|17810.33|17690.33|17810.6|17690.6|17810.06|17690.06|9
1649123560000|2022-04-05 01:52:40|17810.21|17690.21|17809.55|17689.55|17810.21|17690.21|17809.55|17689.55|10
1649123570000|2022-04-05 01:52:50|17809.41|17689.41|17807.72|17687.72|17809.41|17689.41|17807.72|17687.72|10
1649123580000|2022-04-05 01:53:00|17807.55|17687.55|17807.91|17687.91|17807.91|17687.91|17806.56|17686.56|10
1649123590000|2022-04-05 01:53:10|17807.88|17687.88|17809.83|17689.83|17810.01|17690.01|17807.88|17687.88|9
1649123600000|2022-04-05 01:53:20|17809.57|17689.57|17809.71|17689.71|17810.13|17690.13|17809.57|17689.57|10
1649123610000|2022-04-05 01:53:30|17809.75|17689.75|17811.14|17691.14|17811.14|17691.14|17809.63|17689.63|9
1649123620000|2022-04-05 01:53:40|17811.12|17691.12|17814.02|17694.02|17814.84|17694.84|17811.12|17691.12|10
1649123630000|2022-04-05 01:53:50|17813.03|17693.03|17811.09|17691.09|17813.7|17693.7|17810.92|17690.92|10
1649123640000|2022-04-05 01:54:00|17811.04|17691.04|17813.47|17693.47|17813.47|17693.47|17811.03|17691.03|10
1649123650000|2022-04-05 01:54:10|17814.04|17694.04|17813.41|17693.41|17814.56|17694.56|17813.41|17693.41|9
1649123660000|2022-04-05 01:54:20|17812.94|17692.94|17811.12|17691.12|17812.94|17692.94|17810.93|17690.93|10
1649123670000|2022-04-05 01:54:30|17810.81|17690.81|17810.35|17690.35|17810.81|17690.81|17810.22|17690.22|10
1649123680000|2022-04-05 01:54:40|17810.39|17690.39|17808.95|17688.95|17810.39|17690.39|17808.9|17688.9|10
1649123690000|2022-04-05 01:54:50|17808.98|17688.98|17808.17|17688.17|17808.98|17688.98|17808.17|17688.17|10
1649123700000|2022-04-05 01:55:00|17808.22|17688.22|17807.77|17687.77|17808.65|17688.65|17807.77|17687.77|9
1649123710000|2022-04-05 01:55:10|17808.13|17688.13|17808.85|17688.85|17809.01|17689.01|17808.13|17688.13|10
1649123720000|2022-04-05 01:55:20|17808.74|17688.74|17809.82|17689.82|17809.9|17689.9|17808.7|17688.7|9
1649123730000|2022-04-05 01:55:30|17810.13|17690.13|17809.44|17689.44|17810.13|17690.13|17809.38|17689.38|10
1649123740000|2022-04-05 01:55:40|17809.23|17689.23|17809.36|17689.36|17809.36|17689.36|17808.77|17688.77|10
1649123750000|2022-04-05 01:55:50|17809.16|17689.16|17807.59|17687.59|17809.45|17689.45|17807.55|17687.55|10
1649123760000|2022-04-05 01:56:00|17808.28|17688.28|17806.59|17686.59|17808.28|17688.28|17806.51|17686.51|10
1649123770000|2022-04-05 01:56:10|17806.18|17686.18|17806.35|17686.35|17806.56|17686.56|17806.1|17686.1|9
1649123780000|2022-04-05 01:56:20|17806.44|17686.44|17807.09|17687.09|17807.09|17687.09|17806.32|17686.32|8
1649123790000|2022-04-05 01:56:30|17807.13|17687.13|17804.57|17684.57|17807.13|17687.13|17804.57|17684.57|9
1649123800000|2022-04-05 01:56:40|17804.92|17684.92|17806.3|17686.3|17806.3|17686.3|17804.92|17684.92|10
1649123810000|2022-04-05 01:56:50|17806.08|17686.08|17805.62|17685.62|17806.08|17686.08|17805.55|17685.55|9
1649123820000|2022-04-05 01:57:00|17805.54|17685.54|17806.53|17686.53|17806.73|17686.73|17805.43|17685.43|10
1649123830000|2022-04-05 01:57:10|17807.4|17687.4|17808.32|17688.32|17808.32|17688.32|17807.4|17687.4|9
1649123840000|2022-04-05 01:57:20|17808.98|17688.98|17812.5|17692.5|17812.63|17692.63|17808.98|17688.98|10
1649123850000|2022-04-05 01:57:30|17813.91|17693.91|17813.96|17693.96|17814.42|17694.42|17813.91|17693.91|10
1649123860000|2022-04-05 01:57:40|17813.68|17693.68|17814.41|17694.41|17814.75|17694.75|17813.68|17693.68|10
1649123870000|2022-04-05 01:57:50|17814.58|17694.58|17815.59|17695.59|17815.59|17695.59|17814.58|17694.58|10
1649123880000|2022-04-05 01:58:00|17815.58|17695.58|17815.47|17695.47|17816.04|17696.04|17815.47|17695.47|10
1649123890000|2022-04-05 01:58:10|17815.38|17695.38|17815.15|17695.15|17815.57|17695.57|17815.13|17695.13|9
1649123900000|2022-04-05 01:58:20|17815.3|17695.3|17815.74|17695.74|17815.75|17695.75|17815.1|17695.1|10
1649123910000|2022-04-05 01:58:30|17815.64|17695.64|17816.49|17696.49|17816.71|17696.71|17815.64|17695.64|9
1649123920000|2022-04-05 01:58:40|17816.61|17696.61|17815.94|17695.94|17816.94|17696.94|17815.84|17695.84|9
1649123930000|2022-04-05 01:58:50|17815.71|17695.71|17816.12|17696.12|17816.94|17696.94|17815.68|17695.68|8
1649123940000|2022-04-05 01:59:00|17815.85|17695.85|17816.02|17696.02|17816.1|17696.1|17815.7|17695.7|10
1649123950000|2022-04-05 01:59:10|17816.04|17696.04|17815.73|17695.73|17816.74|17696.74|17815.73|17695.73|10
1649123960000|2022-04-05 01:59:20|17815.91|17695.91|17815.68|17695.68|17816.52|17696.52|17815.6|17695.6|9
1649123970000|2022-04-05 01:59:30|17815.72|17695.72|17815.75|17695.75|17815.94|17695.94|17815.63|17695.63|10
1649123980000|2022-04-05 01:59:40|17815.58|17695.58|17816.74|17696.74|17816.74|17696.74|17815.58|17695.58|9
1649123990000|2022-04-05 01:59:50|17817.04|17697.04|17817.5|17697.5|17817.59|17697.59|17817.04|17697.04|9
1649124000000|2022-04-05 02:00:00|17817.42|17697.42|17819.34|17699.34|17819.48|17699.48|17817.3|17697.3|10
1649124010000|2022-04-05 02:00:10|17819.23|17699.23|17819.31|17699.31|17819.41|17699.41|17819.01|17699.01|9
1649124020000|2022-04-05 02:00:20|17819.59|17699.59|17821.41|17701.41|17821.41|17701.41|17819.59|17699.59|10
1649124030000|2022-04-05 02:00:30|17821.59|17701.59|17822.66|17702.66|17822.96|17702.96|17821.38|17701.38|9
1649124040000|2022-04-05 02:00:40|17822.89|17702.89|17823.91|17703.91|17824.43|17704.43|17822.67|17702.67|10
1649124050000|2022-04-05 02:00:50|17823.54|17703.54|17823.64|17703.64|17823.88|17703.88|17823.29|17703.29|10
1649124060000|2022-04-05 02:01:00|17823.58|17703.58|17823.38|17703.38|17823.85|17703.85|17822.81|17702.81|9
1649124070000|2022-04-05 02:01:10|17824.28|17704.28|17825.41|17705.41|17826.22|17706.22|17824.28|17704.28|9
1649124080000|2022-04-05 02:01:20|17825.42|17705.42|17827.11|17707.11|17827.35|17707.35|17825.06|17705.06|9
1649124090000|2022-04-05 02:01:30|17827.26|17707.26|17827.01|17707.01|17827.26|17707.26|17826.2|17706.2|10
1649124100000|2022-04-05 02:01:40|17827.13|17707.13|17828.35|17708.35|17828.35|17708.35|17827.13|17707.13|10
1649124110000|2022-04-05 02:01:50|17828.64|17708.64|17829.23|17709.23|17829.23|17709.23|17828.64|17708.64|8
1649124120000|2022-04-05 02:02:00|17829.69|17709.69|17828.91|17708.91|17829.94|17709.94|17828.65|17708.65|9
1649124130000|2022-04-05 02:02:10|17829.33|17709.33|17829.18|17709.18|17829.87|17709.87|17828.84|17708.84|9
1649124140000|2022-04-05 02:02:20|17829.28|17709.28|17832.16|17712.16|17832.16|17712.16|17829.28|17709.28|10
1649124150000|2022-04-05 02:02:30|17832.04|17712.04|17831.73|17711.73|17832.33|17712.33|17831.73|17711.73|10
1649124160000|2022-04-05 02:02:40|17831.68|17711.68|17830.65|17710.65|17831.68|17711.68|17830.16|17710.16|9
1649124170000|2022-04-05 02:02:50|17830.61|17710.61|17831.09|17711.09|17831.27|17711.27|17830.37|17710.37|9
1649124180000|2022-04-05 02:03:00|17831.21|17711.21|17831.8|17711.8|17831.8|17711.8|17829.83|17709.83|9
1649124190000|2022-04-05 02:03:10|17831.78|17711.78|17832.18|17712.18|17832.76|17712.76|17831.78|17711.78|10
1649124200000|2022-04-05 02:03:20|17832.11|17712.11|17831.85|17711.85|17832.64|17712.64|17831.85|17711.85|10
1649124210000|2022-04-05 02:03:30|17832.01|17712.01|17833.14|17713.14|17833.25|17713.25|17831.74|17711.74|10
1649124220000|2022-04-05 02:03:40|17832.27|17712.27|17833.7|17713.7|17833.7|17713.7|17832.27|17712.27|10
1649124230000|2022-04-05 02:03:50|17833.91|17713.91|17834.59|17714.59|17834.59|17714.59|17833.73|17713.73|10
1649124240000|2022-04-05 02:04:00|17835.01|17715.01|17835.13|17715.13|17835.13|17715.13|17833.43|17713.43|10
1649124250000|2022-04-05 02:04:10|17835.22|17715.22|17839.03|17719.03|17839.03|17719.03|17835.22|17715.22|10
1649124260000|2022-04-05 02:04:20|17840.61|17720.61|17839.91|17719.91|17840.83|17720.83|17839.91|17719.91|10
1649124270000|2022-04-05 02:04:30|17839.82|17719.82|17839.08|17719.08|17840.11|17720.11|17839.08|17719.08|9
1649124280000|2022-04-05 02:04:40|17838.76|17718.76|17838.04|17718.04|17838.76|17718.76|17838.04|17718.04|10
1649124290000|2022-04-05 02:04:50|17838.18|17718.18|17836.47|17716.47|17838.18|17718.18|17836.3|17716.3|10
1649124300000|2022-04-05 02:05:00|17836.44|17716.44|17836.21|17716.21|17837.28|17717.28|17836.21|17716.21|10
1649124310000|2022-04-05 02:05:10|17836.86|17716.86|17838.65|17718.65|17838.73|17718.73|17836.86|17716.86|9
1649124320000|2022-04-05 02:05:20|17838.43|17718.43|17837.33|17717.33|17838.43|17718.43|17837.33|17717.33|8
1649124330000|2022-04-05 02:05:30|17837.25|17717.25|17838.76|17718.76|17838.76|17718.76|17837.24|17717.24|10
1649124340000|2022-04-05 02:05:40|17839.11|17719.11|17838.3|17718.3|17839.11|17719.11|17838.07|17718.07|10
1649124350000|2022-04-05 02:05:50|17838.38|17718.38|17838.34|17718.34|17839.23|17719.23|17838.33|17718.33|10
1649124360000|2022-04-05 02:06:00|17838.19|17718.19|17835.47|17715.47|17838.19|17718.19|17835.47|17715.47|10
1649124370000|2022-04-05 02:06:10|17835.89|17715.89|17835.45|17715.45|17835.89|17715.89|17835.31|17715.31|10
1649124380000|2022-04-05 02:06:20|17835.34|17715.34|17834.24|17714.24|17835.34|17715.34|17834|17714|8
1649124390000|2022-04-05 02:06:30|17834.33|17714.33|17833.63|17713.63|17834.36|17714.36|17833.5|17713.5|9
1649124400000|2022-04-05 02:06:40|17833.66|17713.66|17834.32|17714.32|17834.32|17714.32|17833.66|17713.66|9
1649124410000|2022-04-05 02:06:50|17834.23|17714.23|17833.31|17713.31|17834.23|17714.23|17833.27|17713.27|10
1649124420000|2022-04-05 02:07:00|17833.11|17713.11|17831.09|17711.09|17833.11|17713.11|17831.09|17711.09|10
1649124430000|2022-04-05 02:07:10|17829.73|17709.73|17824.99|17704.99|17830.59|17710.59|17824.99|17704.99|10
1649124440000|2022-04-05 02:07:20|17824.48|17704.48|17822.46|17702.46|17824.48|17704.48|17822.46|17702.46|10
1649124450000|2022-04-05 02:07:30|17821.56|17701.56|17818.82|17698.82|17821.56|17701.56|17818.6|17698.6|10
1649124460000|2022-04-05 02:07:40|17818.92|17698.92|17818.3|17698.3|17818.92|17698.92|17818.26|17698.26|10
1649124470000|2022-04-05 02:07:50|17818.36|17698.36|17816.62|17696.62|17818.36|17698.36|17816.62|17696.62|10
1649124480000|2022-04-05 02:08:00|17816.76|17696.76|17814.9|17694.9|17816.76|17696.76|17814.82|17694.82|10
1649124490000|2022-04-05 02:08:10|17815.4|17695.4|17814.66|17694.66|17815.4|17695.4|17814.22|17694.22|10
1649124500000|2022-04-05 02:08:20|17815.03|17695.03|17816.2|17696.2|17816.2|17696.2|17814.84|17694.84|10
1649124510000|2022-04-05 02:08:30|17816.13|17696.13|17815.87|17695.87|17816.19|17696.19|17815.1|17695.1|10
1649124520000|2022-04-05 02:08:40|17815.69|17695.69|17814.76|17694.76|17815.92|17695.92|17814.69|17694.69|10
1649124530000|2022-04-05 02:08:50|17814.38|17694.38|17815.26|17695.26|17815.44|17695.44|17814.38|17694.38|10
1649124540000|2022-04-05 02:09:00|17815.23|17695.23|17816.66|17696.66|17816.66|17696.66|17814.9|17694.9|10
1649124550000|2022-04-05 02:09:10|17816.92|17696.92|17818.32|17698.32|17818.45|17698.45|17816.92|17696.92|10
1649124560000|2022-04-05 02:09:20|17818.64|17698.64|17819.62|17699.62|17819.83|17699.83|17818.64|17698.64|10
1649124570000|2022-04-05 02:09:30|17819.65|17699.65|17819.1|17699.1|17819.74|17699.74|17818.85|17698.85|10
1649124580000|2022-04-05 02:09:40|17819.04|17699.04|17819.86|17699.86|17819.86|17699.86|17818.95|17698.95|10
1649124590000|2022-04-05 02:09:50|17819.97|17699.97|17820.63|17700.63|17821.02|17701.02|17819.97|17699.97|8
1649124600000|2022-04-05 02:10:00|17820.66|17700.66|17821.25|17701.25|17821.3|17701.3|17820.63|17700.63|9
1649124610000|2022-04-05 02:10:10|17821.1|17701.1|17822.01|17702.01|17822.01|17702.01|17820.98|17700.98|10
1649124620000|2022-04-05 02:10:20|17820.01|17700.01|17820.86|17700.86|17821.45|17701.45|17820.01|17700.01|10
1649124630000|2022-04-05 02:10:30|17820.95|17700.95|17821.43|17701.43|17821.45|17701.45|17820.68|17700.68|10
1649124640000|2022-04-05 02:10:40|17821.37|17701.37|17821.82|17701.82|17821.9|17701.9|17821.21|17701.21|9
1649124650000|2022-04-05 02:10:50|17821.91|17701.91|17823.26|17703.26|17823.26|17703.26|17821.85|17701.85|10
1649124660000|2022-04-05 02:11:00|17823.52|17703.52|17825.53|17705.53|17825.53|17705.53|17823.52|17703.52|9
1649124670000|2022-04-05 02:11:10|17825.83|17705.83|17826.07|17706.07|17826.55|17706.55|17825.61|17705.61|9
1649124680000|2022-04-05 02:11:20|17827.67|17707.67|17828.33|17708.33|17828.45|17708.45|17827.57|17707.57|10
1649124690000|2022-04-05 02:11:30|17828.42|17708.42|17827.15|17707.15|17828.42|17708.42|17827.15|17707.15|10
1649124700000|2022-04-05 02:11:40|17827.59|17707.59|17828.03|17708.03|17828.03|17708.03|17827.37|17707.37|10
1649124710000|2022-04-05 02:11:50|17828.38|17708.38|17828.41|17708.41|17828.66|17708.66|17828.33|17708.33|10
1649124720000|2022-04-05 02:12:00|17828.62|17708.62|17827.54|17707.54|17828.66|17708.66|17827.5|17707.5|9
1649124730000|2022-04-05 02:12:10|17827.39|17707.39|17828.14|17708.14|17828.14|17708.14|17826.53|17706.53|9
1649124740000|2022-04-05 02:12:20|17828.21|17708.21|17828.06|17708.06|17828.24|17708.24|17827.8|17707.8|9
1649124750000|2022-04-05 02:12:30|17829.09|17709.09|17827.04|17707.04|17829.18|17709.18|17826.97|17706.97|8
1649124760000|2022-04-05 02:12:40|17827.84|17707.84|17827.92|17707.92|17828.07|17708.07|17827.65|17707.65|8
1649124770000|2022-04-05 02:12:50|17828.08|17708.08|17829.06|17709.06|17829.34|17709.34|17828.08|17708.08|9
1649124780000|2022-04-05 02:13:00|17829.13|17709.13|17832.62|17712.62|17832.62|17712.62|17829.13|17709.13|10
1649124790000|2022-04-05 02:13:10|17832.58|17712.58|17833|17713|17833.09|17713.09|17831.52|17711.52|10
1649124800000|2022-04-05 02:13:20|17833.39|17713.39|17832.3|17712.3|17833.39|17713.39|17831.58|17711.58|10
1649124810000|2022-04-05 02:13:30|17832.29|17712.29|17832.73|17712.73|17832.73|17712.73|17831.94|17711.94|9
1649124820000|2022-04-05 02:13:40|17831.99|17711.99|17831.5|17711.5|17831.99|17711.99|17831.3|17711.3|9
1649124830000|2022-04-05 02:13:50|17831.95|17711.95|17831.43|17711.43|17833.69|17713.69|17831.38|17711.38|10
1649124840000|2022-04-05 02:14:00|17831.96|17711.96|17835.12|17715.12|17835.16|17715.16|17831.96|17711.96|10
1649124850000|2022-04-05 02:14:10|17834.63|17714.63|17836.67|17716.67|17837.21|17717.21|17834.18|17714.18|9
1649124860000|2022-04-05 02:14:20|17836.69|17716.69|17835.89|17715.89|17836.69|17716.69|17835.89|17715.89|10
1649124870000|2022-04-05 02:14:30|17835.7|17715.7|17836.65|17716.65|17836.65|17716.65|17835.67|17715.67|10
1649124880000|2022-04-05 02:14:40|17836.96|17716.96|17836.41|17716.41|17836.96|17716.96|17836|17716|10
1649124890000|2022-04-05 02:14:50|17836.33|17716.33|17836.36|17716.36|17837.23|17717.23|17836.33|17716.33|10
1649124900000|2022-04-05 02:15:00|17836.27|17716.27|17838.11|17718.11|17838.37|17718.37|17836.27|17716.27|10
1649124910000|2022-04-05 02:15:10|17838.23|17718.23|17837.85|17717.85|17838.5|17718.5|17837.72|17717.72|10
1649124920000|2022-04-05 02:15:20|17839.18|17719.18|17845.33|17725.33|17845.33|17725.33|17839.18|17719.18|10
1649124930000|2022-04-05 02:15:30|17845.26|17725.26|17845.64|17725.64|17845.64|17725.64|17844.8|17724.8|9
1649124940000|2022-04-05 02:15:40|17845.79|17725.79|17847.78|17727.78|17847.78|17727.78|17845.76|17725.76|10
1649124950000|2022-04-05 02:15:50|17847.87|17727.87|17850.39|17730.39|17850.39|17730.39|17847.79|17727.79|9
1649124960000|2022-04-05 02:16:00|17850.61|17730.61|17851.92|17731.92|17851.92|17731.92|17850.59|17730.59|9
1649124970000|2022-04-05 02:16:10|17852.04|17732.04|17853.97|17733.97|17854.09|17734.09|17851.73|17731.73|10
1649124980000|2022-04-05 02:16:20|17854.86|17734.86|17855.24|17735.24|17855.26|17735.26|17854.71|17734.71|10
1649124990000|2022-04-05 02:16:30|17855.52|17735.52|17857.5|17737.5|17857.5|17737.5|17855.52|17735.52|10
1649125000000|2022-04-05 02:16:40|17857.16|17737.16|17856.1|17736.1|17857.16|17737.16|17856.1|17736.1|10
1649125010000|2022-04-05 02:16:50|17855.79|17735.79|17854.75|17734.75|17855.79|17735.79|17854.75|17734.75|9
1649125020000|2022-04-05 02:17:00|17854.33|17734.33|17852.8|17732.8|17854.33|17734.33|17852.55|17732.55|10
1649125030000|2022-04-05 02:17:10|17852.46|17732.46|17852.58|17732.58|17852.64|17732.64|17851.81|17731.81|10
1649125040000|2022-04-05 02:17:20|17852.76|17732.76|17854.66|17734.66|17854.82|17734.82|17852.76|17732.76|10
1649125050000|2022-04-05 02:17:30|17855.32|17735.32|17854.64|17734.64|17855.32|17735.32|17854.59|17734.59|10
1649125060000|2022-04-05 02:17:40|17854.41|17734.41|17853.86|17733.86|17854.41|17734.41|17853.86|17733.86|9
1649125070000|2022-04-05 02:17:50|17854.47|17734.47|17854.06|17734.06|17854.66|17734.66|17854.06|17734.06|10
1649125080000|2022-04-05 02:18:00|17853.95|17733.95|17854.21|17734.21|17854.81|17734.81|17853.68|17733.68|10
1649125090000|2022-04-05 02:18:10|17854.04|17734.04|17853.57|17733.57|17854.04|17734.04|17853.01|17733.01|10
1649125100000|2022-04-05 02:18:20|17853.64|17733.64|17855.67|17735.67|17855.67|17735.67|17853.64|17733.64|10
1649125110000|2022-04-05 02:18:30|17855.76|17735.76|17856.01|17736.01|17856.12|17736.12|17855.76|17735.76|10
1649125120000|2022-04-05 02:18:40|17855.91|17735.91|17856.69|17736.69|17856.82|17736.82|17855.65|17735.65|10
1649125130000|2022-04-05 02:18:50|17856.8|17736.8|17855.89|17735.89|17856.96|17736.96|17855.08|17735.08|10
1649125140000|2022-04-05 02:19:00|17856.11|17736.11|17856.74|17736.74|17856.8|17736.8|17856.11|17736.11|10
1649125150000|2022-04-05 02:19:10|17857.06|17737.06|17858.12|17738.12|17858.12|17738.12|17856.77|17736.77|10
1649125160000|2022-04-05 02:19:20|17858.21|17738.21|17860.19|17740.19|17860.19|17740.19|17858.21|17738.21|9
1649125170000|2022-04-05 02:19:30|17860.01|17740.01|17860.89|17740.89|17862.59|17742.59|17860.01|17740.01|10
1649125180000|2022-04-05 02:19:40|17860|17740|17856.76|17736.76|17860.33|17740.33|17856.76|17736.76|10
1649125190000|2022-04-05 02:19:50|17856.49|17736.49|17855.51|17735.51|17856.49|17736.49|17855.22|17735.22|10
1649125200000|2022-04-05 02:20:00|17855.67|17735.67|17856.35|17736.35|17856.36|17736.36|17855.11|17735.11|10
1649125210000|2022-04-05 02:20:10|17856.3|17736.3|17853.94|17733.94|17856.39|17736.39|17853.68|17733.68|10
1649125220000|2022-04-05 02:20:20|17853.84|17733.84|17853.74|17733.74|17854.3|17734.3|17853.41|17733.41|10
1649125230000|2022-04-05 02:20:30|17853.87|17733.87|17853.52|17733.52|17853.96|17733.96|17852.85|17732.85|10
1649125240000|2022-04-05 02:20:40|17852.68|17732.68|17853.11|17733.11|17853.11|17733.11|17852.66|17732.66|10
1649125250000|2022-04-05 02:20:50|17852.94|17732.94|17853.34|17733.34|17853.34|17733.34|17852.79|17732.79|10
1649125260000|2022-04-05 02:21:00|17854.06|17734.06|17854.11|17734.11|17854.26|17734.26|17853.92|17733.92|9
1649125270000|2022-04-05 02:21:10|17853.95|17733.95|17852.91|17732.91|17853.95|17733.95|17852.44|17732.44|10
1649125280000|2022-04-05 02:21:20|17852.69|17732.69|17851.93|17731.93|17852.89|17732.89|17851.93|17731.93|10
1649125290000|2022-04-05 02:21:30|17851.81|17731.81|17852.81|17732.81|17853.11|17733.11|17851.78|17731.78|10
1649125300000|2022-04-05 02:21:40|17852.38|17732.38|17850.95|17730.95|17852.38|17732.38|17850.95|17730.95|10
1649125310000|2022-04-05 02:21:50|17850.85|17730.85|17850.01|17730.01|17850.85|17730.85|17849.73|17729.73|10
1649125320000|2022-04-05 02:22:00|17849.97|17729.97|17851.21|17731.21|17851.76|17731.76|17849.9|17729.9|10
1649125330000|2022-04-05 02:22:10|17851.12|17731.12|17849.07|17729.07|17851.12|17731.12|17849.07|17729.07|10
1649125340000|2022-04-05 02:22:20|17849.01|17729.01|17849.96|17729.96|17850.26|17730.26|17849.01|17729.01|10
1649125350000|2022-04-05 02:22:30|17849.95|17729.95|17850.93|17730.93|17850.93|17730.93|17849.8|17729.8|9
1649125360000|2022-04-05 02:22:40|17850.67|17730.67|17851.02|17731.02|17851.02|17731.02|17850.49|17730.49|10
1649125370000|2022-04-05 02:22:50|17850.28|17730.28|17848.91|17728.91|17851.18|17731.18|17848.91|17728.91|10
1649125380000|2022-04-05 02:23:00|17849.18|17729.18|17847.95|17727.95|17849.18|17729.18|17847.62|17727.62|10
1649125390000|2022-04-05 02:23:10|17848.05|17728.05|17848.22|17728.22|17848.64|17728.64|17848.05|17728.05|9
1649125400000|2022-04-05 02:23:20|17848.28|17728.28|17851.06|17731.06|17851.06|17731.06|17848.28|17728.28|10
1649125410000|2022-04-05 02:23:30|17850.86|17730.86|17847.81|17727.81|17850.86|17730.86|17847.81|17727.81|9
1649125420000|2022-04-05 02:23:40|17847.91|17727.91|17847.69|17727.69|17848.03|17728.03|17847.31|17727.31|10
1649125430000|2022-04-05 02:23:50|17847.63|17727.63|17846.93|17726.93|17847.71|17727.71|17846.93|17726.93|10
1649125440000|2022-04-05 02:24:00|17846.83|17726.83|17846|17726|17846.83|17726.83|17845.89|17725.89|10
1649125450000|2022-04-05 02:24:10|17846.05|17726.05|17845.34|17725.34|17846.44|17726.44|17845.28|17725.28|10
1649125460000|2022-04-05 02:24:20|17845.92|17725.92|17846.98|17726.98|17846.98|17726.98|17845.61|17725.61|10
1649125470000|2022-04-05 02:24:30|17847.01|17727.01|17846.81|17726.81|17847.68|17727.68|17846.74|17726.74|9
1649125480000|2022-04-05 02:24:40|17846.51|17726.51|17845.86|17725.86|17846.6|17726.6|17845.6|17725.6|10
1649125490000|2022-04-05 02:24:50|17846.33|17726.33|17846.26|17726.26|17846.6|17726.6|17846.26|17726.26|10
1649125500000|2022-04-05 02:25:00|17846.51|17726.51|17846.2|17726.2|17846.77|17726.77|17845.98|17725.98|10
1649125510000|2022-04-05 02:25:10|17845.62|17725.62|17846.67|17726.67|17846.67|17726.67|17845.4|17725.4|10
1649125520000|2022-04-05 02:25:20|17846.49|17726.49|17845.69|17725.69|17846.49|17726.49|17845.44|17725.44|10
1649125530000|2022-04-05 02:25:30|17844.45|17724.45|17844.4|17724.4|17844.57|17724.57|17844.27|17724.27|9
1649125540000|2022-04-05 02:25:40|17844.29|17724.29|17844.02|17724.02|17844.29|17724.29|17844|17724|4
1649125550000|2022-04-05 02:25:50|17844.24|17724.24|17844.51|17724.51|17844.87|17724.87|17844.2|17724.2|8
1649125560000|2022-04-05 02:26:00|17844.83|17724.83|17842.17|17722.17|17844.83|17724.83|17841.71|17721.71|9
1649125570000|2022-04-05 02:26:10|17842.02|17722.02|17838.04|17718.04|17842.02|17722.02|17838.04|17718.04|10
1649125580000|2022-04-05 02:26:20|17837.98|17717.98|17838.47|17718.47|17838.58|17718.58|17837.98|17717.98|10
1649125590000|2022-04-05 02:26:30|17838.48|17718.48|17838.45|17718.45|17838.73|17718.73|17838.29|17718.29|10
1649125600000|2022-04-05 02:26:40|17838.49|17718.49|17839.54|17719.54|17839.93|17719.93|17838.33|17718.33|9
1649125610000|2022-04-05 02:26:50|17838.97|17718.97|17838.53|17718.53|17838.97|17718.97|17838.27|17718.27|9
1649125620000|2022-04-05 02:27:00|17838.54|17718.54|17838.91|17718.91|17839.07|17719.07|17838.49|17718.49|10
1649125630000|2022-04-05 02:27:10|17838.94|17718.94|17839.27|17719.27|17839.41|17719.41|17838.94|17718.94|10
1649125640000|2022-04-05 02:27:20|17839.25|17719.25|17838.72|17718.72|17839.25|17719.25|17838.53|17718.53|10
1649125650000|2022-04-05 02:27:30|17838.65|17718.65|17836.68|17716.68|17838.65|17718.65|17836.68|17716.68|10
1649125660000|2022-04-05 02:27:40|17836.49|17716.49|17837.54|17717.54|17837.54|17717.54|17836.13|17716.13|10
1649125670000|2022-04-05 02:27:50|17837.46|17717.46|17837.52|17717.52|17837.9|17717.9|17837.46|17717.46|10
1649125680000|2022-04-05 02:28:00|17837.44|17717.44|17836.79|17716.79|17837.68|17717.68|17836.79|17716.79|10
1649125690000|2022-04-05 02:28:10|17836.81|17716.81|17834.87|17714.87|17836.81|17716.81|17834.87|17714.87|10
1649125700000|2022-04-05 02:28:20|17834.84|17714.84|17835.18|17715.18|17835.65|17715.65|17834.67|17714.67|9
1649125710000|2022-04-05 02:28:30|17835.56|17715.56|17835.67|17715.67|17836.11|17716.11|17835.56|17715.56|9
1649125720000|2022-04-05 02:28:40|17835.66|17715.66|17834.8|17714.8|17835.66|17715.66|17834.75|17714.75|8
1649125730000|2022-04-05 02:28:50|17833.61|17713.61|17834.14|17714.14|17834.14|17714.14|17833.36|17713.36|9
1649125740000|2022-04-05 02:29:00|17833.29|17713.29|17833.45|17713.45|17833.63|17713.63|17833.29|17713.29|10
1649125750000|2022-04-05 02:29:10|17833.48|17713.48|17831.47|17711.47|17833.57|17713.57|17831.3|17711.3|10
1649125760000|2022-04-05 02:29:20|17831.41|17711.41|17830.7|17710.7|17831.42|17711.42|17830.65|17710.65|10
1649125770000|2022-04-05 02:29:30|17830.65|17710.65|17828.64|17708.64|17830.65|17710.65|17828.64|17708.64|10
1649125780000|2022-04-05 02:29:40|17828.7|17708.7|17826.68|17706.68|17828.75|17708.75|17826.68|17706.68|8
1649125790000|2022-04-05 02:29:50|17826.85|17706.85|17825.86|17705.86|17827.57|17707.57|17825.38|17705.38|10
1649125800000|2022-04-05 02:30:00|17826.35|17706.35|17826.07|17706.07|17826.65|17706.65|17826.07|17706.07|10
1649125810000|2022-04-05 02:30:10|17826.09|17706.09|17825.05|17705.05|17826.09|17706.09|17824.52|17704.52|10
1649125820000|2022-04-05 02:30:20|17825.02|17705.02|17824.34|17704.34|17825.02|17705.02|17824.34|17704.34|9
1649125830000|2022-04-05 02:30:30|17824.48|17704.48|17823.53|17703.53|17824.61|17704.61|17823.51|17703.51|9
1649125840000|2022-04-05 02:30:40|17823.37|17703.37|17822.83|17702.83|17823.37|17703.37|17822.47|17702.47|9
1649125850000|2022-04-05 02:30:50|17822.71|17702.71|17824.2|17704.2|17824.2|17704.2|17822.71|17702.71|10
1649125860000|2022-04-05 02:31:00|17824.11|17704.11|17822.8|17702.8|17824.11|17704.11|17822.75|17702.75|9
1649125870000|2022-04-05 02:31:10|17822.53|17702.53|17822.59|17702.59|17823.47|17703.47|17822.53|17702.53|9
1649125880000|2022-04-05 02:31:20|17822.88|17702.88|17819.79|17699.79|17823.29|17703.29|17819.79|17699.79|10
1649125890000|2022-04-05 02:31:30|17819.75|17699.75|17817.35|17697.35|17819.75|17699.75|17817.34|17697.34|10
1649125900000|2022-04-05 02:31:40|17816.64|17696.64|17815.93|17695.93|17816.73|17696.73|17815.76|17695.76|10
1649125910000|2022-04-05 02:31:50|17816.17|17696.17|17814.07|17694.07|17816.17|17696.17|17814.07|17694.07|10
1649125920000|2022-04-05 02:32:00|17813.47|17693.47|17811.5|17691.5|17813.51|17693.51|17811.5|17691.5|10
1649125930000|2022-04-05 02:32:10|17811.03|17691.03|17807.38|17687.38|17811.03|17691.03|17807.25|17687.25|9
1649125940000|2022-04-05 02:32:20|17806.34|17686.34|17804.71|17684.71|17807.3|17687.3|17804.7|17684.7|10
1649125950000|2022-04-05 02:32:30|17804.04|17684.04|17803.37|17683.37|17804.11|17684.11|17803.24|17683.24|8
1649125960000|2022-04-05 02:32:40|17803.72|17683.72|17803.45|17683.45|17803.82|17683.82|17803.35|17683.35|10
1649125970000|2022-04-05 02:32:50|17802.23|17682.23|17801.96|17681.96|17802.23|17682.23|17801.81|17681.81|8
1649125980000|2022-04-05 02:33:00|17801.97|17681.97|17800.24|17680.24|17801.97|17681.97|17799.83|17679.83|9
1649125990000|2022-04-05 02:33:10|17799.71|17679.71|17802.31|17682.31|17802.31|17682.31|17799.69|17679.69|10
1649126000000|2022-04-05 02:33:20|17802.34|17682.34|17803.47|17683.47|17803.47|17683.47|17802.26|17682.26|10
1649126010000|2022-04-05 02:33:30|17803.56|17683.56|17805.07|17685.07|17805.23|17685.23|17803.56|17683.56|10
1649126020000|2022-04-05 02:33:40|17805.13|17685.13|17805.34|17685.34|17805.4|17685.4|17805|17685|9
1649126030000|2022-04-05 02:33:50|17805.49|17685.49|17806.36|17686.36|17806.56|17686.56|17805.49|17685.49|9
1649126040000|2022-04-05 02:34:00|17806.32|17686.32|17806.97|17686.97|17807.41|17687.41|17806.31|17686.31|8
1649126050000|2022-04-05 02:34:10|17806.37|17686.37|17805.61|17685.61|17806.63|17686.63|17805.61|17685.61|8
1649126060000|2022-04-05 02:34:20|17805.39|17685.39|17806.97|17686.97|17806.97|17686.97|17805.34|17685.34|8
1649126070000|2022-04-05 02:34:30|17806.78|17686.78|17806.46|17686.46|17806.82|17686.82|17805.57|17685.57|10
1649126080000|2022-04-05 02:34:40|17806.44|17686.44|17805.06|17685.06|17806.91|17686.91|17804.02|17684.02|9
1649126090000|2022-04-05 02:34:50|17805.3|17685.3|17804.25|17684.25|17805.3|17685.3|17804.25|17684.25|6
1649126100000|2022-04-05 02:35:00|17803.34|17683.34|17803.04|17683.04|17803.34|17683.34|17803.04|17683.04|9
1649126110000|2022-04-05 02:35:10|17803.32|17683.32|17802.91|17682.91|17803.44|17683.44|17802.69|17682.69|10
1649126120000|2022-04-05 02:35:20|17802.73|17682.73|17803.07|17683.07|17803.67|17683.67|17802.73|17682.73|8
1649126130000|2022-04-05 02:35:30|17803.36|17683.36|17800.49|17680.49|17803.36|17683.36|17800.49|17680.49|10
1649126140000|2022-04-05 02:35:40|17800.4|17680.4|17800.24|17680.24|17800.42|17680.42|17799.92|17679.92|9
1649126150000|2022-04-05 02:35:50|17800.3|17680.3|17799.63|17679.63|17800.3|17680.3|17799.63|17679.63|10
1649126160000|2022-04-05 02:36:00|17799.91|17679.91|17799.37|17679.37|17799.91|17679.91|17799.37|17679.37|9
1649126170000|2022-04-05 02:36:10|17799.53|17679.53|17799.04|17679.04|17799.69|17679.69|17799.04|17679.04|10
1649126180000|2022-04-05 02:36:20|17799.69|17679.69|17803.25|17683.25|17803.25|17683.25|17799.69|17679.69|9
1649126190000|2022-04-05 02:36:30|17803.37|17683.37|17803.5|17683.5|17803.76|17683.76|17803.2|17683.2|9
1649126200000|2022-04-05 02:36:40|17803.56|17683.56|17804.72|17684.72|17804.83|17684.83|17803.56|17683.56|10
1649126210000|2022-04-05 02:36:50|17804.77|17684.77|17804.91|17684.91|17805.26|17685.26|17804.34|17684.34|8
1649126220000|2022-04-05 02:37:00|17805.09|17685.09|17804.82|17684.82|17805.09|17685.09|17804.65|17684.65|8
1649126230000|2022-04-05 02:37:10|17805.13|17685.13|17805.58|17685.58|17805.64|17685.64|17805.13|17685.13|10
1649126240000|2022-04-05 02:37:20|17805.67|17685.67|17804.92|17684.92|17805.67|17685.67|17804.75|17684.75|8
1649126250000|2022-04-05 02:37:30|17804.8|17684.8|17805.03|17685.03|17805.03|17685.03|17804.56|17684.56|9
1649126260000|2022-04-05 02:37:40|17804.4|17684.4|17805.04|17685.04|17805.13|17685.13|17804.4|17684.4|9
1649126270000|2022-04-05 02:37:50|17804.87|17684.87|17804.36|17684.36|17805.08|17685.08|17804.36|17684.36|9
1649126280000|2022-04-05 02:38:00|17804.65|17684.65|17803.59|17683.59|17805.03|17685.03|17803.59|17683.59|10
1649126290000|2022-04-05 02:38:10|17803.87|17683.87|17801.38|17681.38|17803.89|17683.89|17801.38|17681.38|9
1649126300000|2022-04-05 02:38:20|17801.77|17681.77|17801.55|17681.55|17802.32|17682.32|17801.16|17681.16|9
1649126310000|2022-04-05 02:38:30|17801.22|17681.22|17799.92|17679.92|17801.57|17681.57|17799.76|17679.76|10
1649126320000|2022-04-05 02:38:40|17799.7|17679.7|17799.01|17679.01|17799.92|17679.92|17798.86|17678.86|10
1649126330000|2022-04-05 02:38:50|17799.11|17679.11|17798.35|17678.35|17799.91|17679.91|17798.35|17678.35|10
1649126340000|2022-04-05 02:39:00|17798.19|17678.19|17798.73|17678.73|17798.73|17678.73|17797.64|17677.64|10
1649126350000|2022-04-05 02:39:10|17799.04|17679.04|17799.44|17679.44|17799.44|17679.44|17798.86|17678.86|10
1649126360000|2022-04-05 02:39:20|17799.71|17679.71|17800.8|17680.8|17800.8|17680.8|17799.71|17679.71|10
1649126370000|2022-04-05 02:39:30|17801.46|17681.46|17802.51|17682.51|17803.21|17683.21|17801.46|17681.46|10
1649126380000|2022-04-05 02:39:40|17802.5|17682.5|17802.71|17682.71|17803.19|17683.19|17802.5|17682.5|9
1649126390000|2022-04-05 02:39:50|17802.75|17682.75|17802.37|17682.37|17802.75|17682.75|17802.27|17682.27|9
1649126400000|2022-04-05 02:40:00|17802.53|17682.53|17801.74|17681.74|17802.53|17682.53|17801.74|17681.74|10
1649126410000|2022-04-05 02:40:10|17802.32|17682.32|17804.8|17684.8|17805.05|17685.05|17802.32|17682.32|10
1649126420000|2022-04-05 02:40:20|17804.66|17684.66|17805.05|17685.05|17805.19|17685.19|17804.06|17684.06|10
1649126430000|2022-04-05 02:40:30|17804.74|17684.74|17805.35|17685.35|17805.35|17685.35|17804.21|17684.21|10
1649126440000|2022-04-05 02:40:40|17805.69|17685.69|17806.15|17686.15|17806.39|17686.39|17805.61|17685.61|10
1649126450000|2022-04-05 02:40:50|17806.02|17686.02|17806.52|17686.52|17806.52|17686.52|17805.89|17685.89|10
1649126460000|2022-04-05 02:41:00|17806.54|17686.54|17807.33|17687.33|17807.33|17687.33|17806.34|17686.34|9
1649126470000|2022-04-05 02:41:10|17807.34|17687.34|17807.31|17687.31|17807.67|17687.67|17807.22|17687.22|9
1649126480000|2022-04-05 02:41:20|17807.16|17687.16|17808.1|17688.1|17808.23|17688.23|17807.16|17687.16|9
1649126490000|2022-04-05 02:41:30|17808.13|17688.13|17806.56|17686.56|17808.13|17688.13|17806.22|17686.22|10
1649126500000|2022-04-05 02:41:40|17806.55|17686.55|17805.01|17685.01|17806.55|17686.55|17805.01|17685.01|10
1649126510000|2022-04-05 02:41:50|17804.88|17684.88|17804.68|17684.68|17805.64|17685.64|17804.37|17684.37|9
1649126520000|2022-04-05 02:42:00|17804.69|17684.69|17804.94|17684.94|17804.94|17684.94|17804.37|17684.37|10
1649126530000|2022-04-05 02:42:10|17805.05|17685.05|17807.14|17687.14|17807.14|17687.14|17805.05|17685.05|9
1649126540000|2022-04-05 02:42:20|17806.25|17686.25|17806.53|17686.53|17806.82|17686.82|17806.25|17686.25|8
1649126550000|2022-04-05 02:42:30|17806.75|17686.75|17807.66|17687.66|17807.79|17687.79|17806.71|17686.71|10
1649126560000|2022-04-05 02:42:40|17807.61|17687.61|17806.68|17686.68|17807.61|17687.61|17806.31|17686.31|9
1649126570000|2022-04-05 02:42:50|17806.62|17686.62|17807.57|17687.57|17807.91|17687.91|17806.59|17686.59|9
1649126580000|2022-04-05 02:43:00|17807.72|17687.72|17807.84|17687.84|17808.69|17688.69|17807.01|17687.01|8
1649126590000|2022-04-05 02:43:10|17807.64|17687.64|17808.65|17688.65|17809.33|17689.33|17807.58|17687.58|10
1649126600000|2022-04-05 02:43:20|17808.57|17688.57|17809.35|17689.35|17809.53|17689.53|17808.57|17688.57|9
1649126610000|2022-04-05 02:43:30|17809.29|17689.29|17809.57|17689.57|17809.76|17689.76|17809.29|17689.29|9
1649126620000|2022-04-05 02:43:40|17809.73|17689.73|17810.12|17690.12|17810.12|17690.12|17809.3|17689.3|8
1649126630000|2022-04-05 02:43:50|17810.43|17690.43|17811.57|17691.57|17811.57|17691.57|17810.43|17690.43|9
1649126640000|2022-04-05 02:44:00|17811.58|17691.58|17811.16|17691.16|17811.6|17691.6|17811.16|17691.16|9
1649126650000|2022-04-05 02:44:10|17811.39|17691.39|17809.46|17689.46|17811.5|17691.5|17809.46|17689.46|10
1649126660000|2022-04-05 02:44:20|17809.28|17689.28|17809.51|17689.51|17809.81|17689.81|17809.12|17689.12|10
1649126670000|2022-04-05 02:44:30|17809.23|17689.23|17808.38|17688.38|17809.23|17689.23|17808.13|17688.13|8
1649126680000|2022-04-05 02:44:40|17808.25|17688.25|17808.64|17688.64|17808.64|17688.64|17808.25|17688.25|8
1649126690000|2022-04-05 02:44:50|17808.72|17688.72|17808.54|17688.54|17808.78|17688.78|17808.32|17688.32|10
1649126700000|2022-04-05 02:45:00|17808.57|17688.57|17806.07|17686.07|17808.57|17688.57|17806.07|17686.07|10
1649126710000|2022-04-05 02:45:10|17805.93|17685.93|17803.57|17683.57|17805.93|17685.93|17803|17683|10
1649126720000|2022-04-05 02:45:20|17803.69|17683.69|17804.44|17684.44|17804.59|17684.59|17803.61|17683.61|10
1649126730000|2022-04-05 02:45:30|17804.43|17684.43|17804.35|17684.35|17804.58|17684.58|17803.97|17683.97|9
1649126740000|2022-04-05 02:45:40|17804.3|17684.3|17804.69|17684.69|17804.88|17684.88|17804.27|17684.27|10
1649126750000|2022-04-05 02:45:50|17804.76|17684.76|17804.76|17684.76|17804.76|17684.76|17804.25|17684.25|10
1649126760000|2022-04-05 02:46:00|17804.87|17684.87|17803.24|17683.24|17805.24|17685.24|17803.24|17683.24|9
1649126770000|2022-04-05 02:46:10|17803.2|17683.2|17803.26|17683.26|17803.26|17683.26|17802.93|17682.93|10
1649126780000|2022-04-05 02:46:20|17803.05|17683.05|17802.01|17682.01|17803.05|17683.05|17801.83|17681.83|10
1649126790000|2022-04-05 02:46:30|17802|17682|17799.69|17679.69|17802.1|17682.1|17799.69|17679.69|10
1649126800000|2022-04-05 02:46:40|17799.43|17679.43|17797.18|17677.18|17799.43|17679.43|17797.18|17677.18|8
1649126810000|2022-04-05 02:46:50|17797.06|17677.06|17794.12|17674.12|17797.06|17677.06|17794.05|17674.05|9
1649126820000|2022-04-05 02:47:00|17793.77|17673.77|17793.2|17673.2|17793.83|17673.83|17793.2|17673.2|9
1649126830000|2022-04-05 02:47:10|17792.53|17672.53|17791.68|17671.68|17792.72|17672.72|17791.49|17671.49|10
1649126840000|2022-04-05 02:47:20|17791.65|17671.65|17790.81|17670.81|17791.94|17671.94|17790.81|17670.81|10
1649126850000|2022-04-05 02:47:30|17790.13|17670.13|17789.51|17669.51|17790.19|17670.19|17789.51|17669.51|6
1649126860000|2022-04-05 02:47:40|17789.19|17669.19|17789.3|17669.3|17789.49|17669.49|17788.99|17668.99|10
1649126870000|2022-04-05 02:47:50|17789.18|17669.18|17788.98|17668.98|17789.25|17669.25|17788.61|17668.61|7
1649126880000|2022-04-05 02:48:00|17788.86|17668.86|17787.33|17667.33|17789.02|17669.02|17787.33|17667.33|8
1649126890000|2022-04-05 02:48:10|17787.34|17667.34|17788.9|17668.9|17788.9|17668.9|17785.9|17665.9|10
1649126900000|2022-04-05 02:48:20|17789.08|17669.08|17790.85|17670.85|17790.85|17670.85|17788.97|17668.97|8
1649126910000|2022-04-05 02:48:30|17790.71|17670.71|17790.45|17670.45|17790.71|17670.71|17789.77|17669.77|9
1649126920000|2022-04-05 02:48:40|17790.48|17670.48|17790.37|17670.37|17790.56|17670.56|17790.19|17670.19|9
1649126930000|2022-04-05 02:48:50|17790.43|17670.43|17791.23|17671.23|17791.61|17671.61|17790.41|17670.41|9
1649126940000|2022-04-05 02:49:00|17791.4|17671.4|17790.54|17670.54|17791.52|17671.52|17790.41|17670.41|10
1649126950000|2022-04-05 02:49:10|17790.62|17670.62|17789.46|17669.46|17790.62|17670.62|17789.39|17669.39|10
1649126960000|2022-04-05 02:49:20|17789.5|17669.5|17788.63|17668.63|17789.5|17669.5|17788.6|17668.6|9
1649126970000|2022-04-05 02:49:30|17788.38|17668.38|17787.37|17667.37|17788.64|17668.64|17787.37|17667.37|10
1649126980000|2022-04-05 02:49:40|17786.16|17666.16|17785.32|17665.32|17786.16|17666.16|17785.32|17665.32|9
1649126990000|2022-04-05 02:49:50|17785.31|17665.31|17785.81|17665.81|17785.81|17665.81|17785.3|17665.3|8
1649127000000|2022-04-05 02:50:00|17786.39|17666.39|17789.75|17669.75|17789.75|17669.75|17786.12|17666.12|10
1649127010000|2022-04-05 02:50:10|17789.95|17669.95|17789.19|17669.19|17790.13|17670.13|17789.19|17669.19|8
1649127020000|2022-04-05 02:50:20|17789.48|17669.48|17789.5|17669.5|17789.5|17669.5|17788.97|17668.97|8
1649127030000|2022-04-05 02:50:30|17789.47|17669.47|17790.79|17670.79|17790.79|17670.79|17789.47|17669.47|8
1649127040000|2022-04-05 02:50:40|17790.47|17670.47|17789.9|17669.9|17790.64|17670.64|17789.81|17669.81|10
1649127050000|2022-04-05 02:50:50|17789.47|17669.47|17791.29|17671.29|17791.31|17671.31|17789.23|17669.23|9
1649127060000|2022-04-05 02:51:00|17791.07|17671.07|17792.19|17672.19|17792.55|17672.55|17791.05|17671.05|10
1649127070000|2022-04-05 02:51:10|17792.06|17672.06|17791.33|17671.33|17792.08|17672.08|17791.28|17671.28|9
1649127080000|2022-04-05 02:51:20|17791.17|17671.17|17790.53|17670.53|17791.22|17671.22|17790.29|17670.29|9
1649127090000|2022-04-05 02:51:30|17790.58|17670.58|17790.9|17670.9|17790.94|17670.94|17790.58|17670.58|10
1649127100000|2022-04-05 02:51:40|17790.95|17670.95|17790.89|17670.89|17791.08|17671.08|17790.71|17670.71|10
1649127110000|2022-04-05 02:51:50|17790.8|17670.8|17791.6|17671.6|17791.6|17671.6|17790.75|17670.75|8
1649127120000|2022-04-05 02:52:00|17791.79|17671.79|17792.23|17672.23|17792.33|17672.33|17791.79|17671.79|9
1649127130000|2022-04-05 02:52:10|17792.48|17672.48|17792.2|17672.2|17792.48|17672.48|17792.03|17672.03|8
1649127140000|2022-04-05 02:52:20|17792.01|17672.01|17791.91|17671.91|17792.01|17672.01|17791.41|17671.41|10
1649127150000|2022-04-05 02:52:30|17791.92|17671.92|17792.43|17672.43|17792.43|17672.43|17791.55|17671.55|10
1649127160000|2022-04-05 02:52:40|17792.36|17672.36|17793.02|17673.02|17793.06|17673.06|17792.24|17672.24|8
1649127170000|2022-04-05 02:52:50|17792.89|17672.89|17792.41|17672.41|17793.2|17673.2|17792.41|17672.41|9
1649127180000|2022-04-05 02:53:00|17792.5|17672.5|17792.53|17672.53|17792.97|17672.97|17792.3|17672.3|10
1649127190000|2022-04-05 02:53:10|17794.32|17674.32|17793.67|17673.67|17794.32|17674.32|17793.58|17673.58|9
1649127200000|2022-04-05 02:53:20|17793.73|17673.73|17793.66|17673.66|17794.58|17674.58|17793.66|17673.66|9
1649127210000|2022-04-05 02:53:30|17793.77|17673.77|17792.66|17672.66|17794.04|17674.04|17792.66|17672.66|10
1649127220000|2022-04-05 02:53:40|17792.64|17672.64|17792.78|17672.78|17793.23|17673.23|17792.64|17672.64|9
1649127230000|2022-04-05 02:53:50|17792.79|17672.79|17793.05|17673.05|17793.27|17673.27|17792.64|17672.64|8
1649127240000|2022-04-05 02:54:00|17792.95|17672.95|17792.92|17672.92|17793.08|17673.08|17792.62|17672.62|10
1649127250000|2022-04-05 02:54:10|17792.79|17672.79|17793.96|17673.96|17793.96|17673.96|17792.79|17672.79|10
1649127260000|2022-04-05 02:54:20|17794.12|17674.12|17793.92|17673.92|17794.49|17674.49|17793.8|17673.8|9
1649127270000|2022-04-05 02:54:30|17794.21|17674.21|17794.76|17674.76|17794.76|17674.76|17793.98|17673.98|9
1649127280000|2022-04-05 02:54:40|17794.88|17674.88|17795.49|17675.49|17795.56|17675.56|17794.88|17674.88|10
1649127290000|2022-04-05 02:54:50|17795.57|17675.57|17794.53|17674.53|17796.46|17676.46|17793.62|17673.62|10
1649127300000|2022-04-05 02:55:00|17794.6|17674.6|17794.75|17674.75|17794.75|17674.75|17793.95|17673.95|10
1649127310000|2022-04-05 02:55:10|17794.71|17674.71|17795.61|17675.61|17795.61|17675.61|17794.71|17674.71|9
1649127320000|2022-04-05 02:55:20|17795.74|17675.74|17795.14|17675.14|17795.81|17675.81|17795.08|17675.08|10
1649127330000|2022-04-05 02:55:30|17795.32|17675.32|17793.94|17673.94|17796.95|17676.95|17793.94|17673.94|10
1649127340000|2022-04-05 02:55:40|17794.03|17674.03|17794.33|17674.33|17794.44|17674.44|17793.35|17673.35|10
1649127350000|2022-04-05 02:55:50|17794.45|17674.45|17794.48|17674.48|17794.48|17674.48|17793.98|17673.98|10
1649127360000|2022-04-05 02:56:00|17794.53|17674.53|17794.82|17674.82|17794.82|17674.82|17793.77|17673.77|9
1649127370000|2022-04-05 02:56:10|17794.74|17674.74|17795.26|17675.26|17795.28|17675.28|17794.55|17674.55|9
1649127380000|2022-04-05 02:56:20|17795.24|17675.24|17795.6|17675.6|17795.6|17675.6|17794.74|17674.74|10
1649127390000|2022-04-05 02:56:30|17795.66|17675.66|17796.35|17676.35|17796.35|17676.35|17795.44|17675.44|10
1649127400000|2022-04-05 02:56:40|17796.64|17676.64|17800.24|17680.24|17800.24|17680.24|17796.64|17676.64|10
1649127410000|2022-04-05 02:56:50|17801.65|17681.65|17801.21|17681.21|17802.3|17682.3|17801.21|17681.21|8
1649127420000|2022-04-05 02:57:00|17800.96|17680.96|17801.69|17681.69|17801.69|17681.69|17800.86|17680.86|10
1649127430000|2022-04-05 02:57:10|17801.8|17681.8|17802.82|17682.82|17802.82|17682.82|17801.8|17681.8|6
1649127440000|2022-04-05 02:57:20|17803.61|17683.61|17803.73|17683.73|17803.77|17683.77|17803.46|17683.46|10
1649127450000|2022-04-05 02:57:30|17803.94|17683.94|17807.36|17687.36|17807.36|17687.36|17803.63|17683.63|10
1649127460000|2022-04-05 02:57:40|17807.45|17687.45|17807.78|17687.78|17807.96|17687.96|17807.07|17687.07|9
1649127470000|2022-04-05 02:57:50|17807.73|17687.73|17805.75|17685.75|17807.73|17687.73|17805.21|17685.21|9
1649127480000|2022-04-05 02:58:00|17805.91|17685.91|17806.71|17686.71|17806.96|17686.96|17805.91|17685.91|9
1649127490000|2022-04-05 02:58:10|17807.21|17687.21|17808.53|17688.53|17808.53|17688.53|17807.21|17687.21|10
1649127500000|2022-04-05 02:58:20|17808.45|17688.45|17807.44|17687.44|17808.65|17688.65|17807.44|17687.44|10
1649127510000|2022-04-05 02:58:30|17807.51|17687.51|17806.57|17686.57|17807.51|17687.51|17806.57|17686.57|9
1649127520000|2022-04-05 02:58:40|17806.71|17686.71|17805.73|17685.73|17806.82|17686.82|17805.71|17685.71|10
1649127530000|2022-04-05 02:58:50|17805.74|17685.74|17806.09|17686.09|17806.33|17686.33|17805.74|17685.74|9
1649127540000|2022-04-05 02:59:00|17806.27|17686.27|17806.69|17686.69|17806.82|17686.82|17805.97|17685.97|10
1649127550000|2022-04-05 02:59:10|17806.43|17686.43|17806.05|17686.05|17807.18|17687.18|17806.05|17686.05|10
1649127560000|2022-04-05 02:59:20|17806.12|17686.12|17806.74|17686.74|17807.14|17687.14|17806.12|17686.12|9
1649127570000|2022-04-05 02:59:30|17807.1|17687.1|17806.04|17686.04|17807.1|17687.1|17805.86|17685.86|9
1649127580000|2022-04-05 02:59:40|17806.36|17686.36|17806.75|17686.75|17807.42|17687.42|17806.36|17686.36|10
1649127590000|2022-04-05 02:59:50|17806.72|17686.72|17806.8|17686.8|17806.8|17686.8|17806.35|17686.35|8
1649127600000|2022-04-05 03:00:00|17805.94|17685.94|17808.57|17688.57|17808.57|17688.57|17805.26|17685.26|10
1649127610000|2022-04-05 03:00:10|17808.76|17688.76|17809.86|17689.86|17810.26|17690.26|17808.76|17688.76|10
1649127620000|2022-04-05 03:00:20|17811.09|17691.09|17811.67|17691.67|17811.67|17691.67|17810.64|17690.64|10
1649127630000|2022-04-05 03:00:30|17812.67|17692.67|17813.81|17693.81|17813.95|17693.95|17812.67|17692.67|9
1649127640000|2022-04-05 03:00:40|17813.76|17693.76|17814.62|17694.62|17814.88|17694.88|17813.76|17693.76|10
1649127650000|2022-04-05 03:00:50|17814.47|17694.47|17814.27|17694.27|17814.81|17694.81|17813.96|17693.96|9
1649127660000|2022-04-05 03:01:00|17814.2|17694.2|17813.66|17693.66|17814.28|17694.28|17813.42|17693.42|10
1649127670000|2022-04-05 03:01:10|17812.96|17692.96|17812.91|17692.91|17813.07|17693.07|17812.66|17692.66|9
1649127680000|2022-04-05 03:01:20|17813.09|17693.09|17813.4|17693.4|17813.58|17693.58|17813.09|17693.09|10
1649127690000|2022-04-05 03:01:30|17814.2|17694.2|17814.88|17694.88|17814.88|17694.88|17813.66|17693.66|9
1649127700000|2022-04-05 03:01:40|17814.81|17694.81|17817.14|17697.14|17817.14|17697.14|17814.81|17694.81|10
1649127710000|2022-04-05 03:01:50|17816.77|17696.77|17818.83|17698.83|17818.95|17698.95|17816.77|17696.77|10
1649127720000|2022-04-05 03:02:00|17818.71|17698.71|17819.72|17699.72|17819.72|17699.72|17817.98|17697.98|10
1649127730000|2022-04-05 03:02:10|17820.45|17700.45|17822.81|17702.81|17822.86|17702.86|17820.45|17700.45|10
1649127740000|2022-04-05 03:02:20|17823.02|17703.02|17822.85|17702.85|17823.59|17703.59|17822.85|17702.85|10
1649127750000|2022-04-05 03:02:30|17823.11|17703.11|17823.86|17703.86|17823.86|17703.86|17823.11|17703.11|9
1649127760000|2022-04-05 03:02:40|17823.88|17703.88|17826.1|17706.1|17826.1|17706.1|17823.88|17703.88|10
1649127770000|2022-04-05 03:02:50|17826.5|17706.5|17828.5|17708.5|17828.5|17708.5|17826.5|17706.5|10
1649127780000|2022-04-05 03:03:00|17828.42|17708.42|17828.28|17708.28|17828.42|17708.42|17827.86|17707.86|10
1649127790000|2022-04-05 03:03:10|17828.18|17708.18|17828|17708|17828.49|17708.49|17827.96|17707.96|10
1649127800000|2022-04-05 03:03:20|17827.75|17707.75|17829.44|17709.44|17829.49|17709.49|17827.66|17707.66|9
1649127810000|2022-04-05 03:03:30|17829.33|17709.33|17831.17|17711.17|17831.75|17711.75|17829.33|17709.33|10
1649127820000|2022-04-05 03:03:40|17830.98|17710.98|17830.52|17710.52|17831.39|17711.39|17830.5|17710.5|10
1649127830000|2022-04-05 03:03:50|17830.59|17710.59|17831.06|17711.06|17831.16|17711.16|17830.47|17710.47|10
1649127840000|2022-04-05 03:04:00|17831.03|17711.03|17830.77|17710.77|17831.27|17711.27|17830.7|17710.7|9
1649127850000|2022-04-05 03:04:10|17830.67|17710.67|17830.49|17710.49|17830.79|17710.79|17830.49|17710.49|10
1649127860000|2022-04-05 03:04:20|17829.69|17709.69|17828.86|17708.86|17829.78|17709.78|17828.86|17708.86|10
1649127870000|2022-04-05 03:04:30|17828.97|17708.97|17830.09|17710.09|17830.09|17710.09|17828.97|17708.97|9
1649127880000|2022-04-05 03:04:40|17830.13|17710.13|17832.17|17712.17|17832.17|17712.17|17830.13|17710.13|10
1649127890000|2022-04-05 03:04:50|17832.35|17712.35|17831.48|17711.48|17832.46|17712.46|17831.48|17711.48|9
1649127900000|2022-04-05 03:05:00|17831.2|17711.2|17831.8|17711.8|17832.15|17712.15|17831.2|17711.2|10
1649127910000|2022-04-05 03:05:10|17831.73|17711.73|17830.13|17710.13|17831.73|17711.73|17830.13|17710.13|10
1649127920000|2022-04-05 03:05:20|17830.5|17710.5|17830.04|17710.04|17830.59|17710.59|17829.99|17709.99|10
1649127930000|2022-04-05 03:05:30|17830|17710|17831.32|17711.32|17831.34|17711.34|17830|17710|9
1649127940000|2022-04-05 03:05:40|17831.27|17711.27|17831.74|17711.74|17831.74|17711.74|17830.11|17710.11|9
1649127950000|2022-04-05 03:05:50|17831.92|17711.92|17832.75|17712.75|17832.75|17712.75|17831.92|17711.92|10
1649127960000|2022-04-05 03:06:00|17832.9|17712.9|17833.56|17713.56|17833.68|17713.68|17832.56|17712.56|10
1649127970000|2022-04-05 03:06:10|17833.73|17713.73|17835.01|17715.01|17835.95|17715.95|17833.73|17713.73|10
1649127980000|2022-04-05 03:06:20|17836.49|17716.49|17835.02|17715.02|17836.52|17716.52|17835.02|17715.02|10
1649127990000|2022-04-05 03:06:30|17835|17715|17835.9|17715.9|17835.9|17715.9|17834.8|17714.8|10
1649128000000|2022-04-05 03:06:40|17835.78|17715.78|17838.96|17718.96|17838.96|17718.96|17834.95|17714.95|9
1649128010000|2022-04-05 03:06:50|17839.1|17719.1|17839.44|17719.44|17839.56|17719.56|17838.49|17718.49|10
1649128020000|2022-04-05 03:07:00|17839.61|17719.61|17840.87|17720.87|17841.15|17721.15|17839.54|17719.54|10
1649128030000|2022-04-05 03:07:10|17841.25|17721.25|17841.2|17721.2|17841.26|17721.26|17840.19|17720.19|8
1649128040000|2022-04-05 03:07:20|17841.62|17721.62|17840.16|17720.16|17841.62|17721.62|17838.66|17718.66|10
1649128050000|2022-04-05 03:07:30|17840.24|17720.24|17840.17|17720.17|17840.59|17720.59|17840.16|17720.16|9
1649128060000|2022-04-05 03:07:40|17840.15|17720.15|17840.75|17720.75|17840.75|17720.75|17840.15|17720.15|9
1649128070000|2022-04-05 03:07:50|17840.87|17720.87|17841.65|17721.65|17841.65|17721.65|17840.73|17720.73|10
1649128080000|2022-04-05 03:08:00|17841.25|17721.25|17839.95|17719.95|17841.44|17721.44|17839.92|17719.92|10
1649128090000|2022-04-05 03:08:10|17839.82|17719.82|17838.4|17718.4|17839.82|17719.82|17838.31|17718.31|8
1649128100000|2022-04-05 03:08:20|17837.77|17717.77|17833.88|17713.88|17837.77|17717.77|17833.88|17713.88|10
1649128110000|2022-04-05 03:08:30|17833.58|17713.58|17834.82|17714.82|17834.82|17714.82|17833.45|17713.45|10
1649128120000|2022-04-05 03:08:40|17835.09|17715.09|17834.64|17714.64|17835.76|17715.76|17834.64|17714.64|9
1649128130000|2022-04-05 03:08:50|17834.63|17714.63|17833.52|17713.52|17834.88|17714.88|17833.52|17713.52|10
1649128140000|2022-04-05 03:09:00|17833.43|17713.43|17833.47|17713.47|17833.86|17713.86|17833.4|17713.4|10
1649128150000|2022-04-05 03:09:10|17833.36|17713.36|17836.28|17716.28|17836.28|17716.28|17833.13|17713.13|10
1649128160000|2022-04-05 03:09:20|17836.36|17716.36|17837.41|17717.41|17837.41|17717.41|17836.36|17716.36|9
1649128170000|2022-04-05 03:09:30|17837.43|17717.43|17837.92|17717.92|17838.1|17718.1|17837.43|17717.43|9
1649128180000|2022-04-05 03:09:40|17838.17|17718.17|17838.79|17718.79|17839.21|17719.21|17838.17|17718.17|9
1649128190000|2022-04-05 03:09:50|17838.96|17718.96|17839.94|17719.94|17840.25|17720.25|17838.96|17718.96|10
1649128200000|2022-04-05 03:10:00|17839.64|17719.64|17841.46|17721.46|17841.46|17721.46|17839.64|17719.64|9
1649128210000|2022-04-05 03:10:10|17841.29|17721.29|17840.99|17720.99|17841.41|17721.41|17840.99|17720.99|9
1649128220000|2022-04-05 03:10:20|17840.86|17720.86|17842.45|17722.45|17842.45|17722.45|17840.78|17720.78|9
1649128230000|2022-04-05 03:10:30|17842.38|17722.38|17845.13|17725.13|17845.13|17725.13|17842.38|17722.38|10
1649128240000|2022-04-05 03:10:40|17846.16|17726.16|17845.86|17725.86|17846.16|17726.16|17845.38|17725.38|10
1649128250000|2022-04-05 03:10:50|17845.78|17725.78|17848.23|17728.23|17848.23|17728.23|17845.75|17725.75|10
1649128260000|2022-04-05 03:11:00|17848.74|17728.74|17852.65|17732.65|17852.65|17732.65|17848.74|17728.74|10
1649128270000|2022-04-05 03:11:10|17852.48|17732.48|17854.69|17734.69|17854.69|17734.69|17852.32|17732.32|8
1649128280000|2022-04-05 03:11:20|17854.06|17734.06|17855.68|17735.68|17855.68|17735.68|17854.04|17734.04|10
1649128290000|2022-04-05 03:11:30|17855.65|17735.65|17857.55|17737.55|17857.61|17737.61|17855.65|17735.65|9
1649128300000|2022-04-05 03:11:40|17857.82|17737.82|17860.47|17740.47|17861.01|17741.01|17857.82|17737.82|10
1649128310000|2022-04-05 03:11:50|17860.21|17740.21|17860.97|17740.97|17860.97|17740.97|17860.14|17740.14|10
1649128320000|2022-04-05 03:12:00|17860.96|17740.96|17862.63|17742.63|17862.71|17742.71|17860.96|17740.96|10
1649128330000|2022-04-05 03:12:10|17862.57|17742.57|17865.28|17745.28|17865.56|17745.56|17862.57|17742.57|10
1649128340000|2022-04-05 03:12:20|17865.51|17745.51|17872.65|17752.65|17872.65|17752.65|17865.51|17745.51|10
1649128350000|2022-04-05 03:12:30|17872.95|17752.95|17873.16|17753.16|17874.15|17754.15|17872.95|17752.95|9
1649128360000|2022-04-05 03:12:40|17873.9|17753.9|17873.3|17753.3|17873.9|17753.9|17873|17753|10
1649128370000|2022-04-05 03:12:50|17872.07|17752.07|17870.31|17750.31|17872.07|17752.07|17870.31|17750.31|10
1649128380000|2022-04-05 03:13:00|17870.21|17750.21|17869.81|17749.81|17870.21|17750.21|17869.15|17749.15|10
1649128390000|2022-04-05 03:13:10|17869.78|17749.78|17866.29|17746.29|17869.78|17749.78|17866.29|17746.29|10
1649128400000|2022-04-05 03:13:20|17866.21|17746.21|17866.03|17746.03|17866.64|17746.64|17864.82|17744.82|10
1649128410000|2022-04-05 03:13:30|17866.24|17746.24|17866.58|17746.58|17866.58|17746.58|17865.39|17745.39|9
1649128420000|2022-04-05 03:13:40|17866.4|17746.4|17862.02|17742.02|17866.4|17746.4|17862.02|17742.02|10
1649128430000|2022-04-05 03:13:50|17862.16|17742.16|17861.33|17741.33|17862.53|17742.53|17861.33|17741.33|9
1649128440000|2022-04-05 03:14:00|17862.16|17742.16|17863.12|17743.12|17863.87|17743.87|17862.16|17742.16|10
1649128450000|2022-04-05 03:14:10|17862.7|17742.7|17861.24|17741.24|17862.72|17742.72|17860.86|17740.86|9
1649128460000|2022-04-05 03:14:20|17861.32|17741.32|17860.92|17740.92|17861.36|17741.36|17860.92|17740.92|10
1649128470000|2022-04-05 03:14:30|17860.79|17740.79|17860.53|17740.53|17860.79|17740.79|17859.7|17739.7|10
1649128480000|2022-04-05 03:14:40|17860.65|17740.65|17861.31|17741.31|17861.5|17741.5|17860.25|17740.25|8
1649128490000|2022-04-05 03:14:50|17861.24|17741.24|17861.92|17741.92|17862.35|17742.35|17861.24|17741.24|10
1649128500000|2022-04-05 03:15:00|17861.84|17741.84|17861.79|17741.79|17861.84|17741.84|17859.74|17739.74|10
1649128510000|2022-04-05 03:15:10|17861.83|17741.83|17860.1|17740.1|17863.91|17743.91|17860.1|17740.1|9
1649128520000|2022-04-05 03:15:20|17859.97|17739.97|17857.4|17737.4|17861.14|17741.14|17857.4|17737.4|10
1649128530000|2022-04-05 03:15:30|17855.69|17735.69|17849.79|17729.79|17855.69|17735.69|17849.79|17729.79|9
1649128540000|2022-04-05 03:15:40|17849.45|17729.45|17843.88|17723.88|17849.45|17729.45|17843.65|17723.65|10
1649128550000|2022-04-05 03:15:50|17844.02|17724.02|17839.63|17719.63|17844.02|17724.02|17839.63|17719.63|10
1649128560000|2022-04-05 03:16:00|17839.66|17719.66|17836.74|17716.74|17839.69|17719.69|17836.74|17716.74|10
1649128570000|2022-04-05 03:16:10|17836.52|17716.52|17835.2|17715.2|17836.66|17716.66|17835.2|17715.2|9
1649128580000|2022-04-05 03:16:20|17834.94|17714.94|17833.89|17713.89|17834.94|17714.94|17833.24|17713.24|10
1649128590000|2022-04-05 03:16:30|17833.81|17713.81|17833.52|17713.52|17833.81|17713.81|17833.45|17713.45|10
1649128600000|2022-04-05 03:16:40|17833.71|17713.71|17833.34|17713.34|17833.71|17713.71|17833.15|17713.15|10
1649128610000|2022-04-05 03:16:50|17832.95|17712.95|17833.87|17713.87|17833.97|17713.97|17832.95|17712.95|10
1649128620000|2022-04-05 03:17:00|17834.09|17714.09|17834.51|17714.51|17834.64|17714.64|17834.05|17714.05|10
1649128630000|2022-04-05 03:17:10|17834.59|17714.59|17833.16|17713.16|17834.71|17714.71|17832.92|17712.92|10
1649128640000|2022-04-05 03:17:20|17832.79|17712.79|17832.82|17712.82|17833|17713|17832.68|17712.68|10
1649128650000|2022-04-05 03:17:30|17832.75|17712.75|17832.58|17712.58|17832.79|17712.79|17832.34|17712.34|8
1649128660000|2022-04-05 03:17:40|17832.45|17712.45|17832.08|17712.08|17832.67|17712.67|17832.08|17712.08|9
1649128670000|2022-04-05 03:17:50|17832.15|17712.15|17833.42|17713.42|17833.54|17713.54|17832.04|17712.04|10
1649128680000|2022-04-05 03:18:00|17833.43|17713.43|17833.53|17713.53|17833.6|17713.6|17833.36|17713.36|10
1649128690000|2022-04-05 03:18:10|17833.5|17713.5|17833.55|17713.55|17833.74|17713.74|17833.4|17713.4|10
1649128700000|2022-04-05 03:18:20|17833.4|17713.4|17827.43|17707.43|17833.4|17713.4|17827.01|17707.01|10
1649128710000|2022-04-05 03:18:30|17827.68|17707.68|17826.2|17706.2|17827.68|17707.68|17826.2|17706.2|9
1649128720000|2022-04-05 03:18:40|17827.01|17707.01|17826.95|17706.95|17827.17|17707.17|17826.92|17706.92|9
1649128730000|2022-04-05 03:18:50|17827.23|17707.23|17827.88|17707.88|17828.15|17708.15|17827.23|17707.23|10
1649128740000|2022-04-05 03:19:00|17827.6|17707.6|17826.49|17706.49|17827.83|17707.83|17826.49|17706.49|10
1649128750000|2022-04-05 03:19:10|17826.63|17706.63|17824.75|17704.75|17826.66|17706.66|17824.75|17704.75|10
1649128760000|2022-04-05 03:19:20|17823.02|17703.02|17820.14|17700.14|17823.02|17703.02|17820.14|17700.14|10
1649128770000|2022-04-05 03:19:30|17819.77|17699.77|17817.26|17697.26|17819.77|17699.77|17817.26|17697.26|10
1649128780000|2022-04-05 03:19:40|17817.24|17697.24|17816.18|17696.18|17817.96|17697.96|17816.18|17696.18|10
1649128790000|2022-04-05 03:19:50|17816.07|17696.07|17815.77|17695.77|17816.27|17696.27|17815.65|17695.65|10
1649128800000|2022-04-05 03:20:00|17815.87|17695.87|17815.77|17695.77|17816.14|17696.14|17815.77|17695.77|8
1649128810000|2022-04-05 03:20:10|17816.08|17696.08|17816.28|17696.28|17817.12|17697.12|17816.07|17696.07|8
1649128820000|2022-04-05 03:20:20|17816.46|17696.46|17818.41|17698.41|17818.44|17698.44|17816.46|17696.46|9
1649128830000|2022-04-05 03:20:30|17818.48|17698.48|17818.9|17698.9|17818.9|17698.9|17818.48|17698.48|10
1649128840000|2022-04-05 03:20:40|17818.34|17698.34|17817.6|17697.6|17818.37|17698.37|17817.6|17697.6|9
1649128850000|2022-04-05 03:20:50|17817.69|17697.69|17817.56|17697.56|17817.73|17697.73|17817.56|17697.56|9
1649128860000|2022-04-05 03:21:00|17817.44|17697.44|17817.57|17697.57|17817.6|17697.6|17816.39|17696.39|8
1649128870000|2022-04-05 03:21:10|17817.6|17697.6|17816.54|17696.54|17817.6|17697.6|17816.05|17696.05|7
1649128880000|2022-04-05 03:21:20|17817.57|17697.57|17818.25|17698.25|17818.4|17698.4|17817.57|17697.57|6
1649128890000|2022-04-05 03:21:30|17818.39|17698.39|17823.02|17703.02|17823.02|17703.02|17818.39|17698.39|9
1649128900000|2022-04-05 03:21:40|17823.25|17703.25|17823.21|17703.21|17823.76|17703.76|17823.21|17703.21|8
1649128910000|2022-04-05 03:21:50|17822.87|17702.87|17822.93|17702.93|17823.15|17703.15|17822.68|17702.68|9
1649128920000|2022-04-05 03:22:00|17822.65|17702.65|17819.96|17699.96|17822.65|17702.65|17819.96|17699.96|10
1649128930000|2022-04-05 03:22:10|17819.87|17699.87|17818.79|17698.79|17819.87|17699.87|17818.34|17698.34|8
1649128940000|2022-04-05 03:22:20|17818.73|17698.73|17819.11|17699.11|17819.19|17699.19|17818.6|17698.6|10
1649128950000|2022-04-05 03:22:30|17819.12|17699.12|17819.65|17699.65|17819.77|17699.77|17819.12|17699.12|9
1649128960000|2022-04-05 03:22:40|17819.54|17699.54|17821.16|17701.16|17821.16|17701.16|17819.54|17699.54|8
1649128970000|2022-04-05 03:22:50|17822|17702|17827.51|17707.51|17827.52|17707.52|17822|17702|10
1649128980000|2022-04-05 03:23:00|17827.45|17707.45|17827.55|17707.55|17827.55|17707.55|17827.25|17707.25|7
1649128990000|2022-04-05 03:23:10|17828.27|17708.27|17832.8|17712.8|17832.8|17712.8|17828.17|17708.17|10
1649129000000|2022-04-05 03:23:20|17833.13|17713.13|17839.56|17719.56|17839.56|17719.56|17833.13|17713.13|10
1649129010000|2022-04-05 03:23:30|17840.67|17720.67|17840.84|17720.84|17840.84|17720.84|17840.06|17720.06|9
1649129020000|2022-04-05 03:23:40|17840.85|17720.85|17841.83|17721.83|17841.83|17721.83|17840.85|17720.85|10
1649129030000|2022-04-05 03:23:50|17841.79|17721.79|17842.23|17722.23|17842.36|17722.36|17841.79|17721.79|9
1649129040000|2022-04-05 03:24:00|17842.21|17722.21|17843.2|17723.2|17843.2|17723.2|17842.21|17722.21|10
1649129050000|2022-04-05 03:24:10|17843.43|17723.43|17844.32|17724.32|17844.45|17724.45|17843.43|17723.43|10
1649129060000|2022-04-05 03:24:20|17844.91|17724.91|17846.2|17726.2|17846.24|17726.24|17844.91|17724.91|9
1649129070000|2022-04-05 03:24:30|17846.16|17726.16|17847.16|17727.16|17847.16|17727.16|17846.12|17726.12|10
1649129080000|2022-04-05 03:24:40|17847.18|17727.18|17847.37|17727.37|17847.37|17727.37|17846.78|17726.78|10
1649129090000|2022-04-05 03:24:50|17847.74|17727.74|17848.98|17728.98|17848.98|17728.98|17847.74|17727.74|10
1649129100000|2022-04-05 03:25:00|17849.07|17729.07|17851.02|17731.02|17851.02|17731.02|17848.98|17728.98|10
1649129110000|2022-04-05 03:25:10|17851.16|17731.16|17851.41|17731.41|17851.41|17731.41|17850.95|17730.95|8
1649129120000|2022-04-05 03:25:20|17851.28|17731.28|17851.4|17731.4|17851.55|17731.55|17850.67|17730.67|9
1649129130000|2022-04-05 03:25:30|17851.03|17731.03|17849.63|17729.63|17851.2|17731.2|17849.51|17729.51|10
1649129140000|2022-04-05 03:25:40|17849.58|17729.58|17850.87|17730.87|17851|17731|17849.58|17729.58|9
1649129150000|2022-04-05 03:25:50|17851.18|17731.18|17851.26|17731.26|17851.78|17731.78|17851.18|17731.18|10
1649129160000|2022-04-05 03:26:00|17851.32|17731.32|17852.35|17732.35|17852.35|17732.35|17851.01|17731.01|9
1649129170000|2022-04-05 03:26:10|17852.39|17732.39|17852.52|17732.52|17852.63|17732.63|17852.36|17732.36|10
1649129180000|2022-04-05 03:26:20|17852.16|17732.16|17852.98|17732.98|17852.98|17732.98|17851.1|17731.1|10
1649129190000|2022-04-05 03:26:30|17852.85|17732.85|17851.57|17731.57|17852.85|17732.85|17851.03|17731.03|10
1649129200000|2022-04-05 03:26:40|17851.64|17731.64|17851.5|17731.5|17851.65|17731.65|17851.17|17731.17|8
1649129210000|2022-04-05 03:26:50|17851.55|17731.55|17851.45|17731.45|17852.01|17732.01|17851.45|17731.45|9
1649129220000|2022-04-05 03:27:00|17851.61|17731.61|17850.63|17730.63|17851.61|17731.61|17850.63|17730.63|10
1649129230000|2022-04-05 03:27:10|17850.06|17730.06|17850.06|17730.06|17850.78|17730.78|17849.5|17729.5|9
1649129240000|2022-04-05 03:27:20|17850.15|17730.15|17850.6|17730.6|17850.6|17730.6|17849.7|17729.7|8
1649129250000|2022-04-05 03:27:30|17851.32|17731.32|17851.8|17731.8|17851.84|17731.84|17851.28|17731.28|10
1649129260000|2022-04-05 03:27:40|17851.82|17731.82|17853.4|17733.4|17853.43|17733.43|17851.51|17731.51|10
1649129270000|2022-04-05 03:27:50|17853.55|17733.55|17854.82|17734.82|17855.38|17735.38|17853.55|17733.55|8
1649129280000|2022-04-05 03:28:00|17854.37|17734.37|17851.32|17731.32|17854.37|17734.37|17851.32|17731.32|10
1649129290000|2022-04-05 03:28:10|17851.31|17731.31|17854|17734|17854|17734|17851.02|17731.02|8
1649129300000|2022-04-05 03:28:20|17854.42|17734.42|17854.6|17734.6|17855.66|17735.66|17854.38|17734.38|9
1649129310000|2022-04-05 03:28:30|17854.51|17734.51|17854.18|17734.18|17854.51|17734.51|17853.66|17733.66|10
1649129320000|2022-04-05 03:28:40|17854.32|17734.32|17854.46|17734.46|17854.83|17734.83|17854.31|17734.31|10
1649129330000|2022-04-05 03:28:50|17854.32|17734.32|17855.52|17735.52|17855.52|17735.52|17854.21|17734.21|10
1649129340000|2022-04-05 03:29:00|17855.55|17735.55|17856.1|17736.1|17856.1|17736.1|17855.55|17735.55|10
1649129350000|2022-04-05 03:29:10|17856.22|17736.22|17860.35|17740.35|17860.92|17740.92|17856.22|17736.22|10
1649129360000|2022-04-05 03:29:20|17860.45|17740.45|17861.65|17741.65|17861.94|17741.94|17860.45|17740.45|10
1649129370000|2022-04-05 03:29:30|17861.59|17741.59|17863.77|17743.77|17863.77|17743.77|17861.43|17741.43|10
1649129380000|2022-04-05 03:29:40|17863.67|17743.67|17864.99|17744.99|17864.99|17744.99|17863.59|17743.59|9
1649129390000|2022-04-05 03:29:50|17864.71|17744.71|17864.77|17744.77|17864.9|17744.9|17863.83|17743.83|8
1649129400000|2022-04-05 03:30:00|17865.01|17745.01|17862.52|17742.52|17865.52|17745.52|17862.52|17742.52|10
1649129410000|2022-04-05 03:30:10|17862.9|17742.9|17861.79|17741.79|17863.3|17743.3|17861.65|17741.65|9
1649129420000|2022-04-05 03:30:20|17861.95|17741.95|17862.96|17742.96|17862.96|17742.96|17861.57|17741.57|10
1649129430000|2022-04-05 03:30:30|17862.97|17742.97|17860.16|17740.16|17863.59|17743.59|17860.16|17740.16|9
1649129440000|2022-04-05 03:30:40|17859.93|17739.93|17859.31|17739.31|17860.25|17740.25|17859|17739|10
1649129450000|2022-04-05 03:30:50|17859|17739|17858.69|17738.69|17859|17739|17857.99|17737.99|9
1649129460000|2022-04-05 03:31:00|17858.72|17738.72|17858.73|17738.73|17858.9|17738.9|17858.12|17738.12|10
1649129470000|2022-04-05 03:31:10|17858.58|17738.58|17859.02|17739.02|17859.23|17739.23|17858.57|17738.57|9
1649129480000|2022-04-05 03:31:20|17859.21|17739.21|17861.66|17741.66|17861.85|17741.85|17859.21|17739.21|9
1649129490000|2022-04-05 03:31:30|17862.55|17742.55|17862.31|17742.31|17862.55|17742.55|17861.98|17741.98|9
1649129500000|2022-04-05 03:31:40|17862.52|17742.52|17863.69|17743.69|17863.69|17743.69|17862.52|17742.52|9
1649129510000|2022-04-05 03:31:50|17864.47|17744.47|17866.34|17746.34|17866.36|17746.36|17864.47|17744.47|10
1649129520000|2022-04-05 03:32:00|17866.38|17746.38|17869.37|17749.37|17869.37|17749.37|17866.38|17746.38|10
1649129530000|2022-04-05 03:32:10|17869.7|17749.7|17873.27|17753.27|17873.27|17753.27|17869.7|17749.7|9
1649129540000|2022-04-05 03:32:20|17872.74|17752.74|17876.35|17756.35|17876.35|17756.35|17872.74|17752.74|10
1649129550000|2022-04-05 03:32:30|17876.87|17756.87|17877.91|17757.91|17877.91|17757.91|17876.87|17756.87|9
1649129560000|2022-04-05 03:32:40|17877.63|17757.63|17877.14|17757.14|17877.85|17757.85|17877.14|17757.14|9
1649129570000|2022-04-05 03:32:50|17877.27|17757.27|17876.33|17756.33|17877.27|17757.27|17875.73|17755.73|10
1649129580000|2022-04-05 03:33:00|17876.98|17756.98|17875.7|17755.7|17876.98|17756.98|17875.7|17755.7|8
1649129590000|2022-04-05 03:33:10|17875.65|17755.65|17876.37|17756.37|17876.37|17756.37|17875.16|17755.16|10
1649129600000|2022-04-05 03:33:20|17876.18|17756.18|17877.72|17757.72|17878.16|17758.16|17876.18|17756.18|10
1649129610000|2022-04-05 03:33:30|17877.83|17757.83|17879.38|17759.38|17879.38|17759.38|17877.83|17757.83|10
1649129620000|2022-04-05 03:33:40|17879.88|17759.88|17880.41|17760.41|17880.57|17760.57|17878.71|17758.71|10
1649129630000|2022-04-05 03:33:50|17880.45|17760.45|17882.64|17762.64|17883.02|17763.02|17880.45|17760.45|9
1649129640000|2022-04-05 03:34:00|17882.2|17762.2|17882.53|17762.53|17883.19|17763.19|17882.2|17762.2|10
1649129650000|2022-04-05 03:34:10|17882.66|17762.66|17885.15|17765.15|17885.16|17765.16|17882.66|17762.66|9
1649129660000|2022-04-05 03:34:20|17884.67|17764.67|17886.11|17766.11|17886.11|17766.11|17884.41|17764.41|10
1649129670000|2022-04-05 03:34:30|17885.88|17765.88|17884.95|17764.95|17886.96|17766.96|17884.95|17764.95|10
1649129680000|2022-04-05 03:34:40|17885.4|17765.4|17883.85|17763.85|17885.4|17765.4|17883.52|17763.52|10
1649129690000|2022-04-05 03:34:50|17883.81|17763.81|17885.81|17765.81|17885.85|17765.85|17883.78|17763.78|10
1649129700000|2022-04-05 03:35:00|17885.87|17765.87|17885.86|17765.86|17885.87|17765.87|17885.32|17765.32|10
1649129710000|2022-04-05 03:35:10|17886.04|17766.04|17886.85|17766.85|17887.28|17767.28|17885.99|17765.99|10
1649129720000|2022-04-05 03:35:20|17887.1|17767.1|17889.06|17769.06|17889.47|17769.47|17887.1|17767.1|9
1649129730000|2022-04-05 03:35:30|17889.39|17769.39|17889.46|17769.46|17889.83|17769.83|17888.51|17768.51|9
1649129740000|2022-04-05 03:35:40|17889.91|17769.91|17891.85|17771.85|17892.16|17772.16|17889.82|17769.82|9
1649129750000|2022-04-05 03:35:50|17891.83|17771.83|17891.02|17771.02|17891.83|17771.83|17890.36|17770.36|10
1649129760000|2022-04-05 03:36:00|17891.28|17771.28|17893.07|17773.07|17893.07|17773.07|17891.28|17771.28|9
1649129770000|2022-04-05 03:36:10|17892.91|17772.91|17891.71|17771.71|17892.94|17772.94|17891.4|17771.4|10
1649129780000|2022-04-05 03:36:20|17891.66|17771.66|17890.96|17770.96|17891.66|17771.66|17890.49|17770.49|10
1649129790000|2022-04-05 03:36:30|17890.93|17770.93|17889.44|17769.44|17891.05|17771.05|17889.33|17769.33|10
1649129800000|2022-04-05 03:36:40|17889.74|17769.74|17886.6|17766.6|17889.74|17769.74|17886.5|17766.5|8
1649129810000|2022-04-05 03:36:50|17886.49|17766.49|17885.91|17765.91|17886.58|17766.58|17885.91|17765.91|10
1649129820000|2022-04-05 03:37:00|17885.82|17765.82|17883.96|17763.96|17885.82|17765.82|17883.96|17763.96|9
1649129830000|2022-04-05 03:37:10|17883.76|17763.76|17882.91|17762.91|17883.77|17763.77|17882.87|17762.87|10
1649129840000|2022-04-05 03:37:20|17882.69|17762.69|17879.25|17759.25|17882.69|17762.69|17879.25|17759.25|9
1649129850000|2022-04-05 03:37:30|17879.3|17759.3|17877.4|17757.4|17879.3|17759.3|17877.38|17757.38|10
1649129860000|2022-04-05 03:37:40|17877.38|17757.38|17876.91|17756.91|17877.38|17757.38|17876.55|17756.55|7
1649129870000|2022-04-05 03:37:50|17876.94|17756.94|17877.95|17757.95|17878.47|17758.47|17876.94|17756.94|10
1649129880000|2022-04-05 03:38:00|17877.94|17757.94|17875.38|17755.38|17877.94|17757.94|17875.38|17755.38|10
1649129890000|2022-04-05 03:38:10|17875.4|17755.4|17874.81|17754.81|17875.47|17755.47|17874.38|17754.38|10
1649129900000|2022-04-05 03:38:20|17874.36|17754.36|17874.81|17754.81|17874.97|17754.97|17873.88|17753.88|10
1649129910000|2022-04-05 03:38:30|17874.45|17754.45|17874.29|17754.29|17874.45|17754.45|17872.55|17752.55|9
1649129920000|2022-04-05 03:38:40|17873.73|17753.73|17873.82|17753.82|17874.75|17754.75|17873.73|17753.73|10
1649129930000|2022-04-05 03:38:50|17873.6|17753.6|17873.31|17753.31|17873.6|17753.6|17872.59|17752.59|10
1649129940000|2022-04-05 03:39:00|17873.21|17753.21|17872.73|17752.73|17873.5|17753.5|17872.59|17752.59|10
1649129950000|2022-04-05 03:39:10|17872.75|17752.75|17871.43|17751.43|17872.75|17752.75|17871.43|17751.43|10
1649129960000|2022-04-05 03:39:20|17871.46|17751.46|17869.58|17749.58|17871.96|17751.96|17869.11|17749.11|10
1649129970000|2022-04-05 03:39:30|17868.38|17748.38|17867.77|17747.77|17868.54|17748.54|17867.77|17747.77|9
1649129980000|2022-04-05 03:39:40|17867.94|17747.94|17867.52|17747.52|17867.94|17747.94|17867.18|17747.18|10
1649129990000|2022-04-05 03:39:50|17867.11|17747.11|17865.1|17745.1|17867.11|17747.11|17865.1|17745.1|8
1649130000000|2022-04-05 03:40:00|17865.31|17745.31|17864.49|17744.49|17865.32|17745.32|17864.43|17744.43|8
1649130010000|2022-04-05 03:40:10|17863.37|17743.37|17862.2|17742.2|17864.38|17744.38|17862.2|17742.2|10
1649130020000|2022-04-05 03:40:20|17862.4|17742.4|17863.21|17743.21|17863.67|17743.67|17862.4|17742.4|9
1649130030000|2022-04-05 03:40:30|17863.22|17743.22|17862.62|17742.62|17864.33|17744.33|17862.53|17742.53|9
1649130040000|2022-04-05 03:40:40|17862.01|17742.01|17857.16|17737.16|17862.5|17742.5|17857.16|17737.16|10
1649130050000|2022-04-05 03:40:50|17857.03|17737.03|17857.64|17737.64|17857.64|17737.64|17857.02|17737.02|10
1649130060000|2022-04-05 03:41:00|17857.36|17737.36|17857.96|17737.96|17857.96|17737.96|17857.36|17737.36|9
1649130070000|2022-04-05 03:41:10|17858.08|17738.08|17856.57|17736.57|17858.18|17738.18|17856.57|17736.57|8
1649130080000|2022-04-05 03:41:20|17856.53|17736.53|17856.62|17736.62|17857.04|17737.04|17856.15|17736.15|9
1649130090000|2022-04-05 03:41:30|17856.58|17736.58|17852.93|17732.93|17856.58|17736.58|17852.93|17732.93|9
1649130100000|2022-04-05 03:41:40|17852.98|17732.98|17853.57|17733.57|17853.57|17733.57|17852.92|17732.92|9
1649130110000|2022-04-05 03:41:50|17853.66|17733.66|17854.3|17734.3|17854.3|17734.3|17853.66|17733.66|7
1649130120000|2022-04-05 03:42:00|17853.83|17733.83|17856.15|17736.15|17856.15|17736.15|17853.83|17733.83|8
1649130130000|2022-04-05 03:42:10|17856.07|17736.07|17858.34|17738.34|17858.44|17738.44|17856.07|17736.07|10
1649130140000|2022-04-05 03:42:20|17858.73|17738.73|17857.54|17737.54|17858.73|17738.73|17857.54|17737.54|10
1649130150000|2022-04-05 03:42:30|17857.57|17737.57|17856.31|17736.31|17857.57|17737.57|17856.31|17736.31|10
1649130160000|2022-04-05 03:42:40|17856.16|17736.16|17856.91|17736.91|17856.92|17736.92|17856.16|17736.16|9
1649130170000|2022-04-05 03:42:50|17856.98|17736.98|17855.65|17735.65|17856.98|17736.98|17855.65|17735.65|10
1649130180000|2022-04-05 03:43:00|17855.61|17735.61|17853.96|17733.96|17855.61|17735.61|17853.96|17733.96|10
1649130190000|2022-04-05 03:43:10|17853.85|17733.85|17850.72|17730.72|17853.89|17733.89|17850.72|17730.72|9
1649130200000|2022-04-05 03:43:20|17850.68|17730.68|17850.1|17730.1|17850.68|17730.68|17850.1|17730.1|9
1649130210000|2022-04-05 03:43:30|17850.03|17730.03|17848.68|17728.68|17850.08|17730.08|17848.68|17728.68|9
1649130220000|2022-04-05 03:43:40|17848.44|17728.44|17846.49|17726.49|17848.44|17728.44|17846.49|17726.49|10
1649130230000|2022-04-05 03:43:50|17847.07|17727.07|17846.95|17726.95|17847.92|17727.92|17846.77|17726.77|10
1649130240000|2022-04-05 03:44:00|17846.96|17726.96|17846.53|17726.53|17846.96|17726.96|17846.02|17726.02|9
1649130250000|2022-04-05 03:44:10|17846.27|17726.27|17845.75|17725.75|17846.27|17726.27|17845.5|17725.5|9
1649130260000|2022-04-05 03:44:20|17846.44|17726.44|17847.62|17727.62|17847.62|17727.62|17845.77|17725.77|10
1649130270000|2022-04-05 03:44:30|17847.6|17727.6|17848.38|17728.38|17848.38|17728.38|17847.6|17727.6|10
1649130280000|2022-04-05 03:44:40|17847.97|17727.97|17847.47|17727.47|17848.4|17728.4|17847.47|17727.47|7
1649130290000|2022-04-05 03:44:50|17847.42|17727.42|17846.76|17726.76|17847.42|17727.42|17846.6|17726.6|8
1649130300000|2022-04-05 03:45:00|17846.89|17726.89|17847.22|17727.22|17847.34|17727.34|17846.64|17726.64|9
1649130310000|2022-04-05 03:45:10|17847.07|17727.07|17846.91|17726.91|17847.65|17727.65|17846.83|17726.83|10
1649130320000|2022-04-05 03:45:20|17846.89|17726.89|17845.65|17725.65|17847.58|17727.58|17845.65|17725.65|10
1649130330000|2022-04-05 03:45:30|17845.58|17725.58|17845.69|17725.69|17845.84|17725.84|17845.43|17725.43|9
1649130340000|2022-04-05 03:45:40|17845.81|17725.81|17845.43|17725.43|17846.3|17726.3|17845.43|17725.43|9
1649130350000|2022-04-05 03:45:50|17845.33|17725.33|17845.17|17725.17|17845.33|17725.33|17845.04|17725.04|10
1649130360000|2022-04-05 03:46:00|17845.19|17725.19|17843.72|17723.72|17845.19|17725.19|17843.72|17723.72|10
1649130370000|2022-04-05 03:46:10|17844.08|17724.08|17843.78|17723.78|17844.53|17724.53|17843.78|17723.78|10
1649130380000|2022-04-05 03:46:20|17843.83|17723.83|17843.55|17723.55|17843.9|17723.9|17843.46|17723.46|9
1649130390000|2022-04-05 03:46:30|17843.48|17723.48|17841.94|17721.94|17843.48|17723.48|17841.78|17721.78|10
1649130400000|2022-04-05 03:46:40|17841.98|17721.98|17842.25|17722.25|17842.48|17722.48|17841.87|17721.87|9
1649130410000|2022-04-05 03:46:50|17842.51|17722.51|17842.75|17722.75|17842.97|17722.97|17842.51|17722.51|10
1649130420000|2022-04-05 03:47:00|17842.8|17722.8|17841.94|17721.94|17842.91|17722.91|17841.94|17721.94|9
1649130430000|2022-04-05 03:47:10|17841.83|17721.83|17842|17722|17842.07|17722.07|17841.82|17721.82|10
1649130440000|2022-04-05 03:47:20|17842.56|17722.56|17841.88|17721.88|17843.94|17723.94|17841.88|17721.88|10
1649130450000|2022-04-05 03:47:30|17841.9|17721.9|17841.57|17721.57|17842.2|17722.2|17841.53|17721.53|9
1649130460000|2022-04-05 03:47:40|17841.5|17721.5|17840.39|17720.39|17841.5|17721.5|17840.3|17720.3|10
1649130470000|2022-04-05 03:47:50|17841.35|17721.35|17840.45|17720.45|17841.54|17721.54|17840.45|17720.45|10
1649130480000|2022-04-05 03:48:00|17840.4|17720.4|17838.56|17718.56|17840.4|17720.4|17838.43|17718.43|9
1649130490000|2022-04-05 03:48:10|17838.46|17718.46|17839.57|17719.57|17839.87|17719.87|17838.17|17718.17|10
1649130500000|2022-04-05 03:48:20|17840.14|17720.14|17840.27|17720.27|17840.42|17720.42|17840.14|17720.14|9
1649130510000|2022-04-05 03:48:30|17839.95|17719.95|17840.09|17720.09|17840.33|17720.33|17839.95|17719.95|8
1649130520000|2022-04-05 03:48:40|17840.2|17720.2|17840.81|17720.81|17840.92|17720.92|17840.18|17720.18|9
1649130530000|2022-04-05 03:48:50|17840.72|17720.72|17839.77|17719.77|17840.72|17720.72|17839.6|17719.6|10
1649130540000|2022-04-05 03:49:00|17839.72|17719.72|17839.45|17719.45|17839.76|17719.76|17839.45|17719.45|9
1649130550000|2022-04-05 03:49:10|17839.36|17719.36|17840.93|17720.93|17841.92|17721.92|17839.36|17719.36|8
1649130560000|2022-04-05 03:49:20|17841.03|17721.03|17839.85|17719.85|17841.03|17721.03|17839.85|17719.85|10
1649130570000|2022-04-05 03:49:30|17839.62|17719.62|17841.54|17721.54|17841.54|17721.54|17839.62|17719.62|10
1649130580000|2022-04-05 03:49:40|17841.35|17721.35|17842.09|17722.09|17842.13|17722.13|17841.35|17721.35|10
1649130590000|2022-04-05 03:49:50|17842.7|17722.7|17843.7|17723.7|17843.7|17723.7|17842.7|17722.7|10
1649130600000|2022-04-05 03:50:00|17843.63|17723.63|17844.85|17724.85|17844.85|17724.85|17843.55|17723.55|10
1649130610000|2022-04-05 03:50:10|17844.82|17724.82|17843.64|17723.64|17844.88|17724.88|17843.64|17723.64|8
1649130620000|2022-04-05 03:50:20|17843.33|17723.33|17842.19|17722.19|17843.33|17723.33|17841.95|17721.95|10
1649130630000|2022-04-05 03:50:30|17842.59|17722.59|17842.12|17722.12|17842.59|17722.59|17841.94|17721.94|10
1649130640000|2022-04-05 03:50:40|17841.91|17721.91|17841.34|17721.34|17842.14|17722.14|17841.16|17721.16|10
1649130650000|2022-04-05 03:50:50|17841.16|17721.16|17841.73|17721.73|17842.04|17722.04|17841.16|17721.16|9
1649130660000|2022-04-05 03:51:00|17841.8|17721.8|17840.93|17720.93|17841.8|17721.8|17840.93|17720.93|9
1649130670000|2022-04-05 03:51:10|17841.06|17721.06|17841.09|17721.09|17841.09|17721.09|17840.23|17720.23|9
1649130680000|2022-04-05 03:51:20|17841.21|17721.21|17841.48|17721.48|17841.48|17721.48|17840.87|17720.87|9
1649130690000|2022-04-05 03:51:30|17842.06|17722.06|17842.23|17722.23|17842.57|17722.57|17842.06|17722.06|9
1649130700000|2022-04-05 03:51:40|17842.36|17722.36|17842.26|17722.26|17842.47|17722.47|17842.22|17722.22|10
1649130710000|2022-04-05 03:51:50|17842.09|17722.09|17842.03|17722.03|17842.09|17722.09|17841.72|17721.72|8
1649130720000|2022-04-05 03:52:00|17842.02|17722.02|17843.15|17723.15|17843.15|17723.15|17842.02|17722.02|9
1649130730000|2022-04-05 03:52:10|17843.09|17723.09|17843.06|17723.06|17843.77|17723.77|17843.06|17723.06|9
1649130740000|2022-04-05 03:52:20|17843.3|17723.3|17842.68|17722.68|17843.3|17723.3|17842.54|17722.54|8
1649130750000|2022-04-05 03:52:30|17843|17723|17842.41|17722.41|17843|17723|17842.14|17722.14|9
1649130760000|2022-04-05 03:52:40|17842.44|17722.44|17842.97|17722.97|17842.97|17722.97|17842.44|17722.44|8
1649130770000|2022-04-05 03:52:50|17843.16|17723.16|17843.79|17723.79|17844.56|17724.56|17843.16|17723.16|10
1649130780000|2022-04-05 03:53:00|17843.78|17723.78|17843.99|17723.99|17844.27|17724.27|17842.95|17722.95|10
1649130790000|2022-04-05 03:53:10|17844.05|17724.05|17843.34|17723.34|17844.13|17724.13|17843.17|17723.17|9
1649130800000|2022-04-05 03:53:20|17843.57|17723.57|17844.53|17724.53|17844.53|17724.53|17843.54|17723.54|9
1649130810000|2022-04-05 03:53:30|17845.04|17725.04|17845.24|17725.24|17845.59|17725.59|17845.04|17725.04|10
1649130820000|2022-04-05 03:53:40|17845.27|17725.27|17845.52|17725.52|17846.03|17726.03|17845.05|17725.05|10
1649130830000|2022-04-05 03:53:50|17845.47|17725.47|17845.51|17725.51|17845.8|17725.8|17845.42|17725.42|7
1649130840000|2022-04-05 03:54:00|17845.74|17725.74|17845.54|17725.54|17845.84|17725.84|17845.38|17725.38|9
1649130850000|2022-04-05 03:54:10|17845.55|17725.55|17846.57|17726.57|17846.57|17726.57|17845.47|17725.47|9
1649130860000|2022-04-05 03:54:20|17846.56|17726.56|17846.43|17726.43|17846.71|17726.71|17845.87|17725.87|8
1649130870000|2022-04-05 03:54:30|17846.05|17726.05|17846.75|17726.75|17846.75|17726.75|17845.79|17725.79|10
1649130880000|2022-04-05 03:54:40|17847.47|17727.47|17848.13|17728.13|17848.61|17728.61|17847.47|17727.47|9
1649130890000|2022-04-05 03:54:50|17848.1|17728.1|17848.5|17728.5|17848.5|17728.5|17847.68|17727.68|10
1649130900000|2022-04-05 03:55:00|17848.61|17728.61|17847.88|17727.88|17848.65|17728.65|17847.66|17727.66|10
1649130910000|2022-04-05 03:55:10|17847.69|17727.69|17846.47|17726.47|17847.69|17727.69|17846.37|17726.37|9
1649130920000|2022-04-05 03:55:20|17846.63|17726.63|17846.08|17726.08|17846.82|17726.82|17846.08|17726.08|10
1649130930000|2022-04-05 03:55:30|17846.33|17726.33|17846.21|17726.21|17846.45|17726.45|17846.02|17726.02|10
1649130940000|2022-04-05 03:55:40|17846.07|17726.07|17846.26|17726.26|17846.26|17726.26|17845.74|17725.74|9
1649130950000|2022-04-05 03:55:50|17846.3|17726.3|17846.41|17726.41|17846.69|17726.69|17846.3|17726.3|9
1649130960000|2022-04-05 03:56:00|17846.34|17726.34|17844.63|17724.63|17846.34|17726.34|17844.59|17724.59|9
1649130970000|2022-04-05 03:56:10|17844.65|17724.65|17845.08|17725.08|17845.08|17725.08|17844|17724|8
1649130980000|2022-04-05 03:56:20|17845.33|17725.33|17845.25|17725.25|17845.33|17725.33|17844.84|17724.84|9
1649130990000|2022-04-05 03:56:30|17845.52|17725.52|17845.75|17725.75|17845.77|17725.77|17845.44|17725.44|9
1649131000000|2022-04-05 03:56:40|17845.64|17725.64|17846.21|17726.21|17846.53|17726.53|17845.58|17725.58|9
1649131010000|2022-04-05 03:56:50|17846.38|17726.38|17845.39|17725.39|17846.38|17726.38|17845.38|17725.38|10
1649131020000|2022-04-05 03:57:00|17845.43|17725.43|17845.1|17725.1|17846.01|17726.01|17845.1|17725.1|10
1649131030000|2022-04-05 03:57:10|17845.24|17725.24|17844.86|17724.86|17845.24|17725.24|17844.86|17724.86|9
1649131040000|2022-04-05 03:57:20|17844.93|17724.93|17845.61|17725.61|17845.61|17725.61|17844.76|17724.76|10
1649131050000|2022-04-05 03:57:30|17845.7|17725.7|17845.6|17725.6|17845.77|17725.77|17845.56|17725.56|9
1649131060000|2022-04-05 03:57:40|17845.87|17725.87|17845.74|17725.74|17845.99|17725.99|17845.5|17725.5|9
1649131070000|2022-04-05 03:57:50|17845.8|17725.8|17846.59|17726.59|17846.59|17726.59|17845.62|17725.62|9
1649131080000|2022-04-05 03:58:00|17846.6|17726.6|17848.39|17728.39|17848.42|17728.42|17846.6|17726.6|9
1649131090000|2022-04-05 03:58:10|17848.34|17728.34|17848.92|17728.92|17849.01|17729.01|17848.34|17728.34|10
1649131100000|2022-04-05 03:58:20|17848.61|17728.61|17848.63|17728.63|17849.05|17729.05|17848.61|17728.61|7
1649131110000|2022-04-05 03:58:30|17848.6|17728.6|17848.78|17728.78|17848.78|17728.78|17848.6|17728.6|8
1649131120000|2022-04-05 03:58:40|17849.75|17729.75|17849.9|17729.9|17849.9|17729.9|17849.64|17729.64|7
1649131130000|2022-04-05 03:58:50|17849.98|17729.98|17850.76|17730.76|17851.32|17731.32|17849.93|17729.93|10
1649131140000|2022-04-05 03:59:00|17850.99|17730.99|17851.04|17731.04|17852.13|17732.13|17850.99|17730.99|8
1649131150000|2022-04-05 03:59:10|17851.24|17731.24|17850.95|17730.95|17851.24|17731.24|17850.74|17730.74|10
1649131160000|2022-04-05 03:59:20|17850.81|17730.81|17852.25|17732.25|17852.25|17732.25|17850.81|17730.81|9
1649131170000|2022-04-05 03:59:30|17852.2|17732.2|17850.69|17730.69|17852.2|17732.2|17850.69|17730.69|9
1649131180000|2022-04-05 03:59:40|17850.72|17730.72|17851.42|17731.42|17851.42|17731.42|17850.58|17730.58|9
1649131190000|2022-04-05 03:59:50|17851.35|17731.35|17851.28|17731.28|17851.38|17731.38|17850.89|17730.89|8
1649131200000|2022-04-05 04:00:00|17851.3|17731.3|17853.67|17733.67|17853.93|17733.93|17851.3|17731.3|10
1649131210000|2022-04-05 04:00:10|17853.83|17733.83|17853.22|17733.22|17853.83|17733.83|17853.02|17733.02|8
1649131220000|2022-04-05 04:00:20|17853.18|17733.18|17852.33|17732.33|17853.97|17733.97|17852.32|17732.32|10
1649131230000|2022-04-05 04:00:30|17852.51|17732.51|17853.19|17733.19|17853.29|17733.29|17852.51|17732.51|10
1649131240000|2022-04-05 04:00:40|17853.99|17733.99|17855.4|17735.4|17855.4|17735.4|17853.17|17733.17|10
1649131250000|2022-04-05 04:00:50|17855.48|17735.48|17857.95|17737.95|17857.95|17737.95|17855.34|17735.34|8
1649131260000|2022-04-05 04:01:00|17858.1|17738.1|17858.93|17738.93|17858.97|17738.97|17857.77|17737.77|10
1649131270000|2022-04-05 04:01:10|17858.91|17738.91|17860.23|17740.23|17860.75|17740.75|17858.91|17738.91|9
1649131280000|2022-04-05 04:01:20|17859.69|17739.69|17860.49|17740.49|17860.66|17740.66|17859.5|17739.5|10
1649131290000|2022-04-05 04:01:30|17860.61|17740.61|17860.15|17740.15|17860.73|17740.73|17860.12|17740.12|10
1649131300000|2022-04-05 04:01:40|17860.09|17740.09|17862.07|17742.07|17863.09|17743.09|17859.91|17739.91|10
1649131310000|2022-04-05 04:01:50|17861.5|17741.5|17860.22|17740.22|17861.5|17741.5|17860.22|17740.22|9
1649131320000|2022-04-05 04:02:00|17860.26|17740.26|17857.59|17737.59|17860.26|17740.26|17857.59|17737.59|9
1649131330000|2022-04-05 04:02:10|17857.27|17737.27|17856.06|17736.06|17857.27|17737.27|17855.95|17735.95|10
1649131340000|2022-04-05 04:02:20|17856.03|17736.03|17854.44|17734.44|17856.03|17736.03|17854.29|17734.29|10
1649131350000|2022-04-05 04:02:30|17854.35|17734.35|17849.49|17729.49|17854.35|17734.35|17849.49|17729.49|9
1649131360000|2022-04-05 04:02:40|17849.43|17729.43|17848.43|17728.43|17849.43|17729.43|17848.4|17728.4|9
1649131370000|2022-04-05 04:02:50|17848.56|17728.56|17848.62|17728.62|17848.66|17728.66|17848.32|17728.32|10
1649131380000|2022-04-05 04:03:00|17849.16|17729.16|17850.33|17730.33|17850.33|17730.33|17849.16|17729.16|7
1649131390000|2022-04-05 04:03:10|17850.87|17730.87|17866.77|17746.77|17866.77|17746.77|17850.87|17730.87|10
1649131400000|2022-04-05 04:03:20|17866.79|17746.79|17868.01|17748.01|17868.01|17748.01|17865.84|17745.84|10
1649131410000|2022-04-05 04:03:30|17869|17749|17873.31|17753.31|17873.31|17753.31|17869|17749|10
1649131420000|2022-04-05 04:03:40|17874.62|17754.62|17875.37|17755.37|17875.76|17755.76|17874.61|17754.61|9
1649131430000|2022-04-05 04:03:50|17876.49|17756.49|17883.82|17763.82|17883.82|17763.82|17876.49|17756.49|10
1649131440000|2022-04-05 04:04:00|17883.43|17763.43|17881.96|17761.96|17883.43|17763.43|17881.96|17761.96|8
1649131450000|2022-04-05 04:04:10|17881.99|17761.99|17880.85|17760.85|17882.28|17762.28|17880.54|17760.54|10
1649131460000|2022-04-05 04:04:20|17881.09|17761.09|17881.25|17761.25|17881.68|17761.68|17880.19|17760.19|10
1649131470000|2022-04-05 04:04:30|17881.59|17761.59|17880.65|17760.65|17881.73|17761.73|17880.65|17760.65|9
1649131480000|2022-04-05 04:04:40|17880.9|17760.9|17880.68|17760.68|17880.99|17760.99|17880.59|17760.59|10
1649131490000|2022-04-05 04:04:50|17881.3|17761.3|17881.42|17761.42|17881.46|17761.46|17880.91|17760.91|10
1649131500000|2022-04-05 04:05:00|17882.65|17762.65|17881.64|17761.64|17882.65|17762.65|17881.13|17761.13|10
1649131510000|2022-04-05 04:05:10|17881.44|17761.44|17881.6|17761.6|17881.75|17761.75|17881.11|17761.11|10
1649131520000|2022-04-05 04:05:20|17881.5|17761.5|17882|17762|17882|17762|17881.19|17761.19|10
1649131530000|2022-04-05 04:05:30|17881.65|17761.65|17882.85|17762.85|17882.85|17762.85|17881.65|17761.65|8
1649131540000|2022-04-05 04:05:40|17882.72|17762.72|17878.95|17758.95|17882.72|17762.72|17878.95|17758.95|10
1649131550000|2022-04-05 04:05:50|17878.54|17758.54|17877.5|17757.5|17878.54|17758.54|17877.26|17757.26|10
1649131560000|2022-04-05 04:06:00|17877.53|17757.53|17875.68|17755.68|17877.53|17757.53|17875.68|17755.68|9
1649131570000|2022-04-05 04:06:10|17875.4|17755.4|17874.67|17754.67|17875.4|17755.4|17874.64|17754.64|9
1649131580000|2022-04-05 04:06:20|17874.33|17754.33|17872.43|17752.43|17874.33|17754.33|17872.43|17752.43|8
1649131590000|2022-04-05 04:06:30|17872.66|17752.66|17871.42|17751.42|17872.66|17752.66|17871.27|17751.27|10
1649131600000|2022-04-05 04:06:40|17871.28|17751.28|17870.7|17750.7|17871.28|17751.28|17870.7|17750.7|10
1649131610000|2022-04-05 04:06:50|17870.62|17750.62|17869.41|17749.41|17870.62|17750.62|17869.35|17749.35|9
1649131620000|2022-04-05 04:07:00|17869.46|17749.46|17867.14|17747.14|17869.46|17749.46|17867.14|17747.14|10
1649131630000|2022-04-05 04:07:10|17867.18|17747.18|17865.86|17745.86|17867.18|17747.18|17865.86|17745.86|10
1649131640000|2022-04-05 04:07:20|17865.76|17745.76|17865.4|17745.4|17865.88|17745.88|17865.4|17745.4|10
1649131650000|2022-04-05 04:07:30|17865.46|17745.46|17864.85|17744.85|17865.51|17745.51|17864.8|17744.8|9
1649131660000|2022-04-05 04:07:40|17864.81|17744.81|17864.15|17744.15|17865.34|17745.34|17864.15|17744.15|10
1649131670000|2022-04-05 04:07:50|17863.92|17743.92|17864.13|17744.13|17864.13|17744.13|17863.09|17743.09|8
1649131680000|2022-04-05 04:08:00|17864.09|17744.09|17863|17743|17864.21|17744.21|17861.88|17741.88|10
1649131690000|2022-04-05 04:08:10|17862.96|17742.96|17862.42|17742.42|17862.96|17742.96|17862.33|17742.33|10
1649131700000|2022-04-05 04:08:20|17862.74|17742.74|17861.31|17741.31|17863.13|17743.13|17860.97|17740.97|10
1649131710000|2022-04-05 04:08:30|17861.15|17741.15|17859.83|17739.83|17861.23|17741.23|17859.59|17739.59|10
1649131720000|2022-04-05 04:08:40|17859.81|17739.81|17859.66|17739.66|17859.81|17739.81|17859.03|17739.03|10
1649131730000|2022-04-05 04:08:50|17859.2|17739.2|17858.87|17738.87|17859.21|17739.21|17858.87|17738.87|9
1649131740000|2022-04-05 04:09:00|17858.78|17738.78|17857.8|17737.8|17858.78|17738.78|17857.8|17737.8|9
1649131750000|2022-04-05 04:09:10|17857.56|17737.56|17856.52|17736.52|17858.2|17738.2|17856.52|17736.52|7
1649131760000|2022-04-05 04:09:20|17856.55|17736.55|17855.22|17735.22|17856.55|17736.55|17855.22|17735.22|9
1649131770000|2022-04-05 04:09:30|17855.2|17735.2|17854.99|17734.99|17855.55|17735.55|17854.99|17734.99|10
1649131780000|2022-04-05 04:09:40|17854.84|17734.84|17855.59|17735.59|17855.63|17735.63|17854.52|17734.52|9
1649131790000|2022-04-05 04:09:50|17856.23|17736.23|17854.65|17734.65|17856.3|17736.3|17854.65|17734.65|9
1649131800000|2022-04-05 04:10:00|17854.9|17734.9|17855.6|17735.6|17855.86|17735.86|17854.39|17734.39|9
1649131810000|2022-04-05 04:10:10|17855.22|17735.22|17855.95|17735.95|17856.34|17736.34|17855.2|17735.2|10
1649131820000|2022-04-05 04:10:20|17855.83|17735.83|17857.82|17737.82|17857.82|17737.82|17855.83|17735.83|10
1649131830000|2022-04-05 04:10:30|17858.55|17738.55|17859.41|17739.41|17859.41|17739.41|17858.55|17738.55|10
1649131840000|2022-04-05 04:10:40|17859.43|17739.43|17859.66|17739.66|17859.79|17739.79|17859.17|17739.17|10
1649131850000|2022-04-05 04:10:50|17859.58|17739.58|17859.37|17739.37|17859.85|17739.85|17859.12|17739.12|10
1649131860000|2022-04-05 04:11:00|17859.68|17739.68|17857.69|17737.69|17859.68|17739.68|17857.69|17737.69|10
1649131870000|2022-04-05 04:11:10|17857.82|17737.82|17858.45|17738.45|17858.58|17738.58|17857.61|17737.61|9
1649131880000|2022-04-05 04:11:20|17858.47|17738.47|17859.19|17739.19|17859.57|17739.57|17858.16|17738.16|10
1649131890000|2022-04-05 04:11:30|17859.32|17739.32|17857.89|17737.89|17859.69|17739.69|17857.89|17737.89|9
1649131900000|2022-04-05 04:11:40|17858.05|17738.05|17856.16|17736.16|17858.05|17738.05|17856.16|17736.16|9
1649131910000|2022-04-05 04:11:50|17855.8|17735.8|17856.74|17736.74|17856.74|17736.74|17855.62|17735.62|10
1649131920000|2022-04-05 04:12:00|17856.81|17736.81|17860.52|17740.52|17860.52|17740.52|17856.81|17736.81|10
1649131930000|2022-04-05 04:12:10|17860.54|17740.54|17862.1|17742.1|17862.77|17742.77|17860.54|17740.54|10
1649131940000|2022-04-05 04:12:20|17862.14|17742.14|17861.51|17741.51|17862.14|17742.14|17861.2|17741.2|9
1649131950000|2022-04-05 04:12:30|17861.29|17741.29|17862.89|17742.89|17862.89|17742.89|17861.29|17741.29|10
1649131960000|2022-04-05 04:12:40|17863.41|17743.41|17863.5|17743.5|17863.62|17743.62|17863.32|17743.32|8
1649131970000|2022-04-05 04:12:50|17863.16|17743.16|17861.42|17741.42|17863.16|17743.16|17861.32|17741.32|10
1649131980000|2022-04-05 04:13:00|17861.02|17741.02|17860.7|17740.7|17861.02|17741.02|17859.47|17739.47|9
1649131990000|2022-04-05 04:13:10|17861|17741|17863.4|17743.4|17863.4|17743.4|17861|17741|9
1649132000000|2022-04-05 04:13:20|17863.3|17743.3|17864.57|17744.57|17865.09|17745.09|17862.91|17742.91|10
1649132010000|2022-04-05 04:13:30|17864.71|17744.71|17863.98|17743.98|17864.72|17744.72|17863.98|17743.98|8
1649132020000|2022-04-05 04:13:40|17864.16|17744.16|17862.59|17742.59|17864.16|17744.16|17862.59|17742.59|9
1649132030000|2022-04-05 04:13:50|17862.32|17742.32|17862.08|17742.08|17862.32|17742.32|17861.44|17741.44|9
1649132040000|2022-04-05 04:14:00|17861.89|17741.89|17861.2|17741.2|17861.9|17741.9|17861.16|17741.16|7
1649132050000|2022-04-05 04:14:10|17861.31|17741.31|17861.5|17741.5|17861.7|17741.7|17860.92|17740.92|9
1649132060000|2022-04-05 04:14:20|17862.3|17742.3|17862.46|17742.46|17863.21|17743.21|17862.3|17742.3|9
1649132070000|2022-04-05 04:14:30|17862.43|17742.43|17862.48|17742.48|17862.53|17742.53|17862.39|17742.39|9
1649132080000|2022-04-05 04:14:40|17862.37|17742.37|17863.4|17743.4|17863.4|17743.4|17862.37|17742.37|9
1649132090000|2022-04-05 04:14:50|17863.52|17743.52|17866.15|17746.15|17866.27|17746.27|17863.52|17743.52|8
1649132100000|2022-04-05 04:15:00|17866.11|17746.11|17864.43|17744.43|17866.11|17746.11|17864.43|17744.43|9
1649132110000|2022-04-05 04:15:10|17864.27|17744.27|17865.16|17745.16|17865.24|17745.24|17864.11|17744.11|10
1649132120000|2022-04-05 04:15:20|17866.16|17746.16|17867|17747|17867.15|17747.15|17866.13|17746.13|10
1649132130000|2022-04-05 04:15:30|17866.65|17746.65|17866.4|17746.4|17866.76|17746.76|17866.29|17746.29|9
1649132140000|2022-04-05 04:15:40|17865.96|17745.96|17865.41|17745.41|17865.96|17745.96|17864.67|17744.67|8
1649132150000|2022-04-05 04:15:50|17865.37|17745.37|17864.93|17744.93|17865.37|17745.37|17864.78|17744.78|10
1649132160000|2022-04-05 04:16:00|17864.98|17744.98|17862.11|17742.11|17864.98|17744.98|17862.06|17742.06|9
1649132170000|2022-04-05 04:16:10|17862.2|17742.2|17862.02|17742.02|17862.21|17742.21|17861.84|17741.84|8
1649132180000|2022-04-05 04:16:20|17861.96|17741.96|17860.64|17740.64|17861.96|17741.96|17860.64|17740.64|9
1649132190000|2022-04-05 04:16:30|17860.78|17740.78|17860.06|17740.06|17860.78|17740.78|17860.06|17740.06|10
1649132200000|2022-04-05 04:16:40|17859.16|17739.16|17857.73|17737.73|17859.2|17739.2|17857.73|17737.73|10
1649132210000|2022-04-05 04:16:50|17857.61|17737.61|17858.96|17738.96|17859.08|17739.08|17857.53|17737.53|10
1649132220000|2022-04-05 04:17:00|17858.92|17738.92|17857.74|17737.74|17858.92|17738.92|17857.74|17737.74|10
1649132230000|2022-04-05 04:17:10|17857.65|17737.65|17857.78|17737.78|17857.78|17737.78|17857.64|17737.64|7
1649132240000|2022-04-05 04:17:20|17857.81|17737.81|17855.98|17735.98|17857.97|17737.97|17855.98|17735.98|10
1649132250000|2022-04-05 04:17:30|17855.19|17735.19|17852.64|17732.64|17855.31|17735.31|17852.58|17732.58|9
1649132260000|2022-04-05 04:17:40|17852.56|17732.56|17853.1|17733.1|17853.1|17733.1|17852.32|17732.32|10
1649132270000|2022-04-05 04:17:50|17852.54|17732.54|17852.77|17732.77|17852.84|17732.84|17852.46|17732.46|10
1649132280000|2022-04-05 04:18:00|17852.74|17732.74|17851.92|17731.92|17852.74|17732.74|17851.16|17731.16|9
1649132290000|2022-04-05 04:18:10|17851.91|17731.91|17851.91|17731.91|17852.49|17732.49|17851.9|17731.9|9
1649132300000|2022-04-05 04:18:20|17851.94|17731.94|17851.83|17731.83|17852.11|17732.11|17851.83|17731.83|7
1649132310000|2022-04-05 04:18:30|17852.11|17732.11|17852.41|17732.41|17852.48|17732.48|17851.9|17731.9|7
1649132320000|2022-04-05 04:18:40|17853.47|17733.47|17852.96|17732.96|17853.71|17733.71|17851.96|17731.96|9
1649132330000|2022-04-05 04:18:50|17853.01|17733.01|17852.82|17732.82|17853.2|17733.2|17852.79|17732.79|9
1649132340000|2022-04-05 04:19:00|17852.65|17732.65|17851.97|17731.97|17852.65|17732.65|17851.91|17731.91|8
1649132350000|2022-04-05 04:19:10|17851.83|17731.83|17851.92|17731.92|17852.96|17732.96|17851.8|17731.8|7
1649132360000|2022-04-05 04:19:20|17850.93|17730.93|17850.36|17730.36|17850.93|17730.93|17850.29|17730.29|8
1649132370000|2022-04-05 04:19:30|17850.2|17730.2|17849.93|17729.93|17851.56|17731.56|17849.93|17729.93|9
1649132380000|2022-04-05 04:19:40|17850.99|17730.99|17851.18|17731.18|17851.63|17731.63|17850.93|17730.93|8
1649132390000|2022-04-05 04:19:50|17851.36|17731.36|17850.25|17730.25|17851.36|17731.36|17850.25|17730.25|9
1649132400000|2022-04-05 04:20:00|17847.97|17727.97|17847.34|17727.34|17848.23|17728.23|17847.34|17727.34|10
1649132410000|2022-04-05 04:20:10|17847|17727|17840.64|17720.64|17847|17727|17840.64|17720.64|10
1649132420000|2022-04-05 04:20:20|17840.71|17720.71|17843.14|17723.14|17843.14|17723.14|17840.71|17720.71|10
1649132430000|2022-04-05 04:20:30|17842.87|17722.87|17845.17|17725.17|17845.17|17725.17|17842.87|17722.87|9
1649132440000|2022-04-05 04:20:40|17845.11|17725.11|17845.32|17725.32|17845.37|17725.37|17845.11|17725.11|9
1649132450000|2022-04-05 04:20:50|17845.26|17725.26|17844.52|17724.52|17845.26|17725.26|17844.4|17724.4|9
1649132460000|2022-04-05 04:21:00|17844.9|17724.9|17847.58|17727.58|17847.78|17727.78|17844.9|17724.9|10
1649132470000|2022-04-05 04:21:10|17847.7|17727.7|17849.32|17729.32|17849.41|17729.41|17847.7|17727.7|9
1649132480000|2022-04-05 04:21:20|17849.39|17729.39|17851.58|17731.58|17851.71|17731.71|17849.39|17729.39|9
1649132490000|2022-04-05 04:21:30|17851.84|17731.84|17852.98|17732.98|17852.98|17732.98|17851.84|17731.84|9
1649132500000|2022-04-05 04:21:40|17853.16|17733.16|17854.16|17734.16|17854.16|17734.16|17853.16|17733.16|9
1649132510000|2022-04-05 04:21:50|17854.48|17734.48|17854.3|17734.3|17854.78|17734.78|17854.3|17734.3|9
1649132520000|2022-04-05 04:22:00|17854.22|17734.22|17853.84|17733.84|17854.54|17734.54|17853.84|17733.84|5
1649132530000|2022-04-05 04:22:10|17853.87|17733.87|17854.29|17734.29|17854.65|17734.65|17853.86|17733.86|8
1649132540000|2022-04-05 04:22:20|17854.88|17734.88|17856.96|17736.96|17856.96|17736.96|17854.88|17734.88|9
1649132550000|2022-04-05 04:22:30|17857.02|17737.02|17856.55|17736.55|17857.02|17737.02|17856.55|17736.55|10
1649132560000|2022-04-05 04:22:40|17856.38|17736.38|17855.35|17735.35|17856.38|17736.38|17855.34|17735.34|10
1649132570000|2022-04-05 04:22:50|17855.3|17735.3|17853.65|17733.65|17855.3|17735.3|17853.48|17733.48|10
1649132580000|2022-04-05 04:23:00|17853.63|17733.63|17855.89|17735.89|17855.89|17735.89|17853.63|17733.63|10
1649132590000|2022-04-05 04:23:10|17855.95|17735.95|17858.18|17738.18|17859.67|17739.67|17855.95|17735.95|8
1649132600000|2022-04-05 04:23:20|17858.24|17738.24|17858.89|17738.89|17858.89|17738.89|17857.96|17737.96|9
1649132610000|2022-04-05 04:23:30|17858.86|17738.86|17856.93|17736.93|17858.86|17738.86|17856.93|17736.93|10
1649132620000|2022-04-05 04:23:40|17857.46|17737.46|17856.11|17736.11|17857.46|17737.46|17855.35|17735.35|10
1649132630000|2022-04-05 04:23:50|17856.37|17736.37|17856.69|17736.69|17856.69|17736.69|17856.09|17736.09|9
1649132640000|2022-04-05 04:24:00|17856.89|17736.89|17857.16|17737.16|17857.69|17737.69|17856.79|17736.79|9
1649132650000|2022-04-05 04:24:10|17857.29|17737.29|17857.92|17737.92|17857.92|17737.92|17857.29|17737.29|10
1649132660000|2022-04-05 04:24:20|17858|17738|17856.84|17736.84|17858.2|17738.2|17856.84|17736.84|9
1649132670000|2022-04-05 04:24:30|17856.87|17736.87|17856.28|17736.28|17856.99|17736.99|17856.28|17736.28|8
1649132680000|2022-04-05 04:24:40|17856.43|17736.43|17856.7|17736.7|17856.77|17736.77|17856.43|17736.43|9
1649132690000|2022-04-05 04:24:50|17856.84|17736.84|17856.97|17736.97|17857.07|17737.07|17856.84|17736.84|10
1649132700000|2022-04-05 04:25:00|17856.88|17736.88|17857.15|17737.15|17857.22|17737.22|17856.88|17736.88|9
1649132710000|2022-04-05 04:25:10|17857.21|17737.21|17857.68|17737.68|17857.96|17737.96|17857.21|17737.21|10
1649132720000|2022-04-05 04:25:20|17857.77|17737.77|17857.43|17737.43|17857.77|17737.77|17857.43|17737.43|9
1649132730000|2022-04-05 04:25:30|17858.61|17738.61|17857.71|17737.71|17858.75|17738.75|17857.71|17737.71|9
1649132740000|2022-04-05 04:25:40|17858.03|17738.03|17857.93|17737.93|17858.48|17738.48|17857.93|17737.93|10
1649132750000|2022-04-05 04:25:50|17857.8|17737.8|17856.76|17736.76|17858.07|17738.07|17856.76|17736.76|9
1649132760000|2022-04-05 04:26:00|17856.61|17736.61|17855.89|17735.89|17856.61|17736.61|17855.77|17735.77|10
1649132770000|2022-04-05 04:26:10|17855.9|17735.9|17856.49|17736.49|17856.65|17736.65|17855.65|17735.65|10
1649132780000|2022-04-05 04:26:20|17856.63|17736.63|17856.36|17736.36|17856.69|17736.69|17856.28|17736.28|9
1649132790000|2022-04-05 04:26:30|17855.75|17735.75|17855.37|17735.37|17855.75|17735.75|17855.36|17735.36|8
1649132800000|2022-04-05 04:26:40|17855.77|17735.77|17855.87|17735.87|17856.04|17736.04|17855.77|17735.77|7
1649132810000|2022-04-05 04:26:50|17856.07|17736.07|17856.49|17736.49|17856.49|17736.49|17855.39|17735.39|8
1649132820000|2022-04-05 04:27:00|17856.43|17736.43|17856.22|17736.22|17856.43|17736.43|17856.05|17736.05|9
1649132830000|2022-04-05 04:27:10|17856.14|17736.14|17854.96|17734.96|17856.25|17736.25|17854.96|17734.96|8
1649132840000|2022-04-05 04:27:20|17855.01|17735.01|17855.08|17735.08|17855.08|17735.08|17854.86|17734.86|9
1649132850000|2022-04-05 04:27:30|17855.12|17735.12|17856.2|17736.2|17856.57|17736.57|17855.12|17735.12|10
1649132860000|2022-04-05 04:27:40|17856.23|17736.23|17855.85|17735.85|17856.48|17736.48|17855.83|17735.83|8
1649132870000|2022-04-05 04:27:50|17855.53|17735.53|17855.69|17735.69|17855.69|17735.69|17855.47|17735.47|6
1649132880000|2022-04-05 04:28:00|17855.63|17735.63|17855.13|17735.13|17855.63|17735.63|17855.13|17735.13|8
1649132890000|2022-04-05 04:28:10|17855.2|17735.2|17854.14|17734.14|17855.2|17735.2|17854.05|17734.05|9
1649132900000|2022-04-05 04:28:20|17853.9|17733.9|17853.32|17733.32|17853.9|17733.9|17853.31|17733.31|9
1649132910000|2022-04-05 04:28:30|17853.21|17733.21|17853.57|17733.57|17853.57|17733.57|17852.94|17732.94|7
1649132920000|2022-04-05 04:28:40|17852.62|17732.62|17851.67|17731.67|17852.62|17732.62|17851.67|17731.67|6
1649132930000|2022-04-05 04:28:50|17851.08|17731.08|17850.88|17730.88|17851.08|17731.08|17850.56|17730.56|10
1649132940000|2022-04-05 04:29:00|17851.77|17731.77|17849.37|17729.37|17851.77|17731.77|17849.27|17729.27|9
1649132950000|2022-04-05 04:29:10|17849.41|17729.41|17850.76|17730.76|17850.88|17730.88|17849.25|17729.25|10
1649132960000|2022-04-05 04:29:20|17850.33|17730.33|17849.63|17729.63|17850.72|17730.72|17849.38|17729.38|10
1649132970000|2022-04-05 04:29:30|17849.6|17729.6|17849.67|17729.67|17850.11|17730.11|17849.6|17729.6|9
1649132980000|2022-04-05 04:29:40|17849.66|17729.66|17848.61|17728.61|17849.73|17729.73|17848.61|17728.61|9
1649132990000|2022-04-05 04:29:50|17848.66|17728.66|17847.79|17727.79|17848.71|17728.71|17847.79|17727.79|10
1649133000000|2022-04-05 04:30:00|17847.83|17727.83|17850.31|17730.31|17850.31|17730.31|17847.79|17727.79|9
1649133010000|2022-04-05 04:30:10|17850.35|17730.35|17849.26|17729.26|17850.91|17730.91|17849.26|17729.26|10
1649133020000|2022-04-05 04:30:20|17849.32|17729.32|17853.58|17733.58|17853.58|17733.58|17849.32|17729.32|9
1649133030000|2022-04-05 04:30:30|17853.76|17733.76|17856.39|17736.39|17856.39|17736.39|17853.75|17733.75|10
1649133040000|2022-04-05 04:30:40|17856.85|17736.85|17858.31|17738.31|17858.5|17738.5|17856.85|17736.85|10
1649133050000|2022-04-05 04:30:50|17858.24|17738.24|17859.41|17739.41|17859.43|17739.43|17858.24|17738.24|10
1649133060000|2022-04-05 04:31:00|17859.64|17739.64|17860.76|17740.76|17861.02|17741.02|17859.64|17739.64|10
1649133070000|2022-04-05 04:31:10|17859.21|17739.21|17856.93|17736.93|17859.3|17739.3|17856.93|17736.93|8
1649133080000|2022-04-05 04:31:20|17856.98|17736.98|17856.28|17736.28|17856.98|17736.98|17856.28|17736.28|9
1649133090000|2022-04-05 04:31:30|17856.23|17736.23|17856.92|17736.92|17856.92|17736.92|17856.23|17736.23|10
1649133100000|2022-04-05 04:31:40|17857.14|17737.14|17858.12|17738.12|17858.31|17738.31|17857.14|17737.14|5
1649133110000|2022-04-05 04:31:50|17858.63|17738.63|17859.97|17739.97|17860.01|17740.01|17858.63|17738.63|7
1649133120000|2022-04-05 04:32:00|17859.94|17739.94|17860.11|17740.11|17860.11|17740.11|17859.53|17739.53|10
1649133130000|2022-04-05 04:32:10|17860.07|17740.07|17860.56|17740.56|17860.64|17740.64|17859.61|17739.61|9
1649133140000|2022-04-05 04:32:20|17860.61|17740.61|17860.64|17740.64|17860.78|17740.78|17860.04|17740.04|9
1649133150000|2022-04-05 04:32:30|17860.6|17740.6|17860.68|17740.68|17860.73|17740.73|17860.49|17740.49|10
1649133160000|2022-04-05 04:32:40|17861.14|17741.14|17860.31|17740.31|17861.17|17741.17|17860.31|17740.31|10
1649133170000|2022-04-05 04:32:50|17860.21|17740.21|17859.99|17739.99|17860.45|17740.45|17859.99|17739.99|8
1649133180000|2022-04-05 04:33:00|17859.83|17739.83|17860.24|17740.24|17860.25|17740.25|17859.66|17739.66|9
1649133190000|2022-04-05 04:33:10|17860.45|17740.45|17858.93|17738.93|17860.77|17740.77|17858.93|17738.93|10
1649133200000|2022-04-05 04:33:20|17858.9|17738.9|17858.66|17738.66|17859|17739|17858.56|17738.56|9
1649133210000|2022-04-05 04:33:30|17858.55|17738.55|17858.52|17738.52|17859.16|17739.16|17858.32|17738.32|10
1649133220000|2022-04-05 04:33:40|17858.56|17738.56|17859.02|17739.02|17859.08|17739.08|17858.37|17738.37|8
1649133230000|2022-04-05 04:33:50|17859.13|17739.13|17858.95|17738.95|17860.17|17740.17|17858.79|17738.79|9
1649133240000|2022-04-05 04:34:00|17858.98|17738.98|17859.47|17739.47|17859.66|17739.66|17858.98|17738.98|9
1649133250000|2022-04-05 04:34:10|17859.39|17739.39|17859.42|17739.42|17860.02|17740.02|17859.39|17739.39|9
1649133260000|2022-04-05 04:34:20|17859.4|17739.4|17859.16|17739.16|17859.71|17739.71|17859.16|17739.16|9
1649133270000|2022-04-05 04:34:30|17858.91|17738.91|17857.99|17737.99|17858.96|17738.96|17857.99|17737.99|10
1649133280000|2022-04-05 04:34:40|17858.19|17738.19|17856.84|17736.84|17858.28|17738.28|17856.84|17736.84|9
1649133290000|2022-04-05 04:34:50|17856.79|17736.79|17856.75|17736.75|17857.16|17737.16|17856.22|17736.22|10
1649133300000|2022-04-05 04:35:00|17856.63|17736.63|17855.49|17735.49|17856.75|17736.75|17855.49|17735.49|10
1649133310000|2022-04-05 04:35:10|17854.8|17734.8|17856.84|17736.84|17856.84|17736.84|17854.79|17734.79|8
1649133320000|2022-04-05 04:35:20|17856.89|17736.89|17857.18|17737.18|17857.46|17737.46|17856.6|17736.6|8
1649133330000|2022-04-05 04:35:30|17857.44|17737.44|17857.32|17737.32|17857.44|17737.44|17857.12|17737.12|10
1649133340000|2022-04-05 04:35:40|17857.11|17737.11|17855.89|17735.89|17857.11|17737.11|17855.31|17735.31|10
1649133350000|2022-04-05 04:35:50|17855.72|17735.72|17855.9|17735.9|17856.06|17736.06|17855.69|17735.69|9
1649133360000|2022-04-05 04:36:00|17855.8|17735.8|17855.15|17735.15|17855.94|17735.94|17855.04|17735.04|9
1649133370000|2022-04-05 04:36:10|17855.26|17735.26|17855.56|17735.56|17855.59|17735.59|17855.21|17735.21|8
1649133380000|2022-04-05 04:36:20|17855.63|17735.63|17855.54|17735.54|17855.63|17735.63|17855.36|17735.36|8
1649133390000|2022-04-05 04:36:30|17855.21|17735.21|17853.89|17733.89|17855.56|17735.56|17853.89|17733.89|10
1649133400000|2022-04-05 04:36:40|17853.65|17733.65|17852.84|17732.84|17853.65|17733.65|17852.84|17732.84|10
1649133410000|2022-04-05 04:36:50|17852.86|17732.86|17855.35|17735.35|17855.45|17735.45|17852.86|17732.86|10
1649133420000|2022-04-05 04:37:00|17855.16|17735.16|17854.8|17734.8|17855.16|17735.16|17854.47|17734.47|9
1649133430000|2022-04-05 04:37:10|17854.67|17734.67|17854.5|17734.5|17854.67|17734.67|17854.37|17734.37|10
1649133440000|2022-04-05 04:37:20|17854.53|17734.53|17854.59|17734.59|17854.59|17734.59|17854.24|17734.24|7
1649133450000|2022-04-05 04:37:30|17855.02|17735.02|17855.01|17735.01|17855.31|17735.31|17854.08|17734.08|10
1649133460000|2022-04-05 04:37:40|17854.96|17734.96|17854.23|17734.23|17855.04|17735.04|17854.21|17734.21|10
1649133470000|2022-04-05 04:37:50|17854.28|17734.28|17854.43|17734.43|17854.87|17734.87|17854.28|17734.28|9
1649133480000|2022-04-05 04:38:00|17854.29|17734.29|17854.26|17734.26|17854.32|17734.32|17853.34|17733.34|9
1649133490000|2022-04-05 04:38:10|17854.13|17734.13|17852.46|17732.46|17854.26|17734.26|17852.45|17732.45|9
1649133500000|2022-04-05 04:38:20|17852.73|17732.73|17853.44|17733.44|17853.61|17733.61|17852.6|17732.6|10
1649133510000|2022-04-05 04:38:30|17854.16|17734.16|17854.54|17734.54|17854.54|17734.54|17854|17734|9
1649133520000|2022-04-05 04:38:40|17854.46|17734.46|17854.62|17734.62|17854.68|17734.68|17854.21|17734.21|8
1649133530000|2022-04-05 04:38:50|17854.5|17734.5|17853.38|17733.38|17854.53|17734.53|17853.33|17733.33|9
1649133540000|2022-04-05 04:39:00|17853.42|17733.42|17853.01|17733.01|17853.62|17733.62|17852.99|17732.99|8
1649133550000|2022-04-05 04:39:10|17852.69|17732.69|17855.69|17735.69|17855.72|17735.72|17852.69|17732.69|10
1649133560000|2022-04-05 04:39:20|17855.85|17735.85|17856.49|17736.49|17856.76|17736.76|17855.85|17735.85|10
1649133570000|2022-04-05 04:39:30|17857.15|17737.15|17860.29|17740.29|17860.29|17740.29|17857.15|17737.15|10
1649133580000|2022-04-05 04:39:40|17860.42|17740.42|17861.84|17741.84|17861.84|17741.84|17860.04|17740.04|8
1649133590000|2022-04-05 04:39:50|17862.41|17742.41|17862.19|17742.19|17862.41|17742.41|17861.85|17741.85|10
1649133600000|2022-04-05 04:40:00|17862.48|17742.48|17863.81|17743.81|17864.31|17744.31|17862.36|17742.36|10
1649133610000|2022-04-05 04:40:10|17866.56|17746.56|17878.88|17758.88|17878.88|17758.88|17866.3|17746.3|10
1649133620000|2022-04-05 04:40:20|17880.14|17760.14|17878.41|17758.41|17880.14|17760.14|17878.18|17758.18|10
1649133630000|2022-04-05 04:40:30|17878.81|17758.81|17882.9|17762.9|17883.41|17763.41|17878.81|17758.81|10
1649133640000|2022-04-05 04:40:40|17883.06|17763.06|17882.96|17762.96|17883.08|17763.08|17882.87|17762.87|9
1649133650000|2022-04-05 04:40:50|17882.91|17762.91|17882.64|17762.64|17883.14|17763.14|17882.45|17762.45|9
1649133660000|2022-04-05 04:41:00|17882.38|17762.38|17884.76|17764.76|17884.76|17764.76|17882.36|17762.36|10
1649133670000|2022-04-05 04:41:10|17884.01|17764.01|17882.9|17762.9|17884.2|17764.2|17882.82|17762.82|10
1649133680000|2022-04-05 04:41:20|17882.68|17762.68|17882.6|17762.6|17883.39|17763.39|17882.6|17762.6|10
1649133690000|2022-04-05 04:41:30|17882.57|17762.57|17881.36|17761.36|17882.57|17762.57|17881.36|17761.36|10
1649133700000|2022-04-05 04:41:40|17881.18|17761.18|17880.41|17760.41|17881.27|17761.27|17880.3|17760.3|10
1649133710000|2022-04-05 04:41:50|17880.16|17760.16|17879.97|17759.97|17880.45|17760.45|17879.97|17759.97|9
1649133720000|2022-04-05 04:42:00|17879.86|17759.86|17880.02|17760.02|17880.38|17760.38|17879.8|17759.8|9
1649133730000|2022-04-05 04:42:10|17880.07|17760.07|17880.19|17760.19|17881.38|17761.38|17879.79|17759.79|10
1649133740000|2022-04-05 04:42:20|17880.28|17760.28|17880.39|17760.39|17881.42|17761.42|17880.28|17760.28|8
1649133750000|2022-04-05 04:42:30|17880.26|17760.26|17878.71|17758.71|17880.26|17760.26|17878.71|17758.71|8
1649133760000|2022-04-05 04:42:40|17878.59|17758.59|17879.38|17759.38|17879.46|17759.46|17878.59|17758.59|9
1649133770000|2022-04-05 04:42:50|17879.31|17759.31|17878.45|17758.45|17879.31|17759.31|17878.45|17758.45|10
1649133780000|2022-04-05 04:43:00|17878.2|17758.2|17879.42|17759.42|17880.21|17760.21|17878.2|17758.2|10
1649133790000|2022-04-05 04:43:10|17879.07|17759.07|17878.89|17758.89|17879.07|17759.07|17878.54|17758.54|9
1649133800000|2022-04-05 04:43:20|17878.32|17758.32|17876.01|17756.01|17878.32|17758.32|17876.01|17756.01|8
1649133810000|2022-04-05 04:43:30|17875.9|17755.9|17874.71|17754.71|17876.14|17756.14|17874.66|17754.66|10
1649133820000|2022-04-05 04:43:40|17874.61|17754.61|17876.38|17756.38|17876.38|17756.38|17874.61|17754.61|10
1649133830000|2022-04-05 04:43:50|17876.49|17756.49|17876.1|17756.1|17876.52|17756.52|17875.81|17755.81|10
1649133840000|2022-04-05 04:44:00|17875.94|17755.94|17876.16|17756.16|17876.16|17756.16|17875.28|17755.28|10
1649133850000|2022-04-05 04:44:10|17877.4|17757.4|17879.58|17759.58|17879.58|17759.58|17877.4|17757.4|10
1649133860000|2022-04-05 04:44:20|17879.72|17759.72|17883.35|17763.35|17883.35|17763.35|17879.72|17759.72|9
1649133870000|2022-04-05 04:44:30|17883.63|17763.63|17886.55|17766.55|17886.55|17766.55|17883.63|17763.63|9
1649133880000|2022-04-05 04:44:40|17887.1|17767.1|17890.75|17770.75|17890.75|17770.75|17887.1|17767.1|10
1649133890000|2022-04-05 04:44:50|17891.07|17771.07|17891.01|17771.01|17891.18|17771.18|17890.83|17770.83|9
1649133900000|2022-04-05 04:45:00|17891.1|17771.1|17890.56|17770.56|17891.27|17771.27|17890.56|17770.56|10
1649133910000|2022-04-05 04:45:10|17890.74|17770.74|17894.23|17774.23|17894.23|17774.23|17890.74|17770.74|9
1649133920000|2022-04-05 04:45:20|17894.12|17774.12|17895.17|17775.17|17895.33|17775.33|17893.99|17773.99|10
1649133930000|2022-04-05 04:45:30|17895.3|17775.3|17895.28|17775.28|17895.81|17775.81|17894.68|17774.68|10
1649133940000|2022-04-05 04:45:40|17894.92|17774.92|17895.55|17775.55|17895.71|17775.71|17894.52|17774.52|8
1649133950000|2022-04-05 04:45:50|17895.57|17775.57|17895.1|17775.1|17895.57|17775.57|17894.9|17774.9|7
1649133960000|2022-04-05 04:46:00|17894.89|17774.89|17894.01|17774.01|17894.91|17774.91|17894.01|17774.01|10
1649133970000|2022-04-05 04:46:10|17894.36|17774.36|17893.79|17773.79|17894.58|17774.58|17893.72|17773.72|10
1649133980000|2022-04-05 04:46:20|17893.6|17773.6|17893.26|17773.26|17894.44|17774.44|17893.26|17773.26|10
1649133990000|2022-04-05 04:46:30|17893.25|17773.25|17893.64|17773.64|17894.02|17774.02|17893.25|17773.25|9
1649134000000|2022-04-05 04:46:40|17894.3|17774.3|17894.28|17774.28|17894.53|17774.53|17894.28|17774.28|9
1649134010000|2022-04-05 04:46:50|17894.24|17774.24|17893.9|17773.9|17894.24|17774.24|17893.67|17773.67|9
1649134020000|2022-04-05 04:47:00|17894|17774|17894.9|17774.9|17894.9|17774.9|17893.94|17773.94|10
1649134030000|2022-04-05 04:47:10|17894.96|17774.96|17894.81|17774.81|17894.96|17774.96|17894.28|17774.28|8
1649134040000|2022-04-05 04:47:20|17894.9|17774.9|17894.28|17774.28|17894.9|17774.9|17893.98|17773.98|9
1649134050000|2022-04-05 04:47:30|17895.17|17775.17|17893.74|17773.74|17895.17|17775.17|17893.08|17773.08|9
1649134060000|2022-04-05 04:47:40|17893.5|17773.5|17893.85|17773.85|17893.85|17773.85|17893.49|17773.49|10
1649134070000|2022-04-05 04:47:50|17893.99|17773.99|17897.88|17777.88|17897.88|17777.88|17893.99|17773.99|10
1649134080000|2022-04-05 04:48:00|17898.29|17778.29|17902.01|17782.01|17902.01|17782.01|17898.29|17778.29|10
1649134090000|2022-04-05 04:48:10|17902.24|17782.24|17908.29|17788.29|17908.29|17788.29|17902.24|17782.24|10
1649134100000|2022-04-05 04:48:20|17908.35|17788.35|17909.14|17789.14|17909.23|17789.23|17908.35|17788.35|9
1649134110000|2022-04-05 04:48:30|17909.74|17789.74|17910.58|17790.58|17911.02|17791.02|17909.74|17789.74|9
1649134120000|2022-04-05 04:48:40|17910.75|17790.75|17910.44|17790.44|17911.76|17791.76|17910.44|17790.44|10
1649134130000|2022-04-05 04:48:50|17910.34|17790.34|17910.67|17790.67|17910.74|17790.74|17910.34|17790.34|10
1649134140000|2022-04-05 04:49:00|17910.68|17790.68|17911.34|17791.34|17911.39|17791.39|17910.68|17790.68|9
1649134150000|2022-04-05 04:49:10|17911.47|17791.47|17912|17792|17912|17792|17911.27|17791.27|10
1649134160000|2022-04-05 04:49:20|17911.67|17791.67|17911.52|17791.52|17912.26|17792.26|17910.72|17790.72|9
1649134170000|2022-04-05 04:49:30|17911.68|17791.68|17912.55|17792.55|17912.55|17792.55|17911.39|17791.39|10
1649134180000|2022-04-05 04:49:40|17913.18|17793.18|17912.22|17792.22|17913.18|17793.18|17912.22|17792.22|10
1649134190000|2022-04-05 04:49:50|17912.21|17792.21|17911.33|17791.33|17912.21|17792.21|17911.33|17791.33|9
1649134200000|2022-04-05 04:50:00|17911.66|17791.66|17910.62|17790.62|17911.74|17791.74|17910.62|17790.62|7
1649134210000|2022-04-05 04:50:10|17910.39|17790.39|17909.72|17789.72|17910.39|17790.39|17909.72|17789.72|10
1649134220000|2022-04-05 04:50:20|17909.97|17789.97|17910.19|17790.19|17910.53|17790.53|17909.35|17789.35|9
1649134230000|2022-04-05 04:50:30|17909.35|17789.35|17910.12|17790.12|17910.12|17790.12|17909.35|17789.35|9
1649134240000|2022-04-05 04:50:40|17910.76|17790.76|17910.76|17790.76|17910.9|17790.9|17909.89|17789.89|10
1649134250000|2022-04-05 04:50:50|17910.93|17790.93|17910.79|17790.79|17910.93|17790.93|17910.32|17790.32|10
1649134260000|2022-04-05 04:51:00|17910.94|17790.94|17910.84|17790.84|17911.27|17791.27|17908.15|17788.15|8
1649134270000|2022-04-05 04:51:10|17911.58|17791.58|17915.05|17795.05|17915.05|17795.05|17911.02|17791.02|10
1649134280000|2022-04-05 04:51:20|17915.62|17795.62|17917.97|17797.97|17918.49|17798.49|17915.62|17795.62|10
1649134290000|2022-04-05 04:51:30|17917.93|17797.93|17917.98|17797.98|17918.86|17798.86|17917.89|17797.89|10
1649134300000|2022-04-05 04:51:40|17918.04|17798.04|17915.85|17795.85|17918.24|17798.24|17915.72|17795.72|10
1649134310000|2022-04-05 04:51:50|17915.81|17795.81|17914.51|17794.51|17916.19|17796.19|17914.51|17794.51|10
1649134320000|2022-04-05 04:52:00|17914.18|17794.18|17914.02|17794.02|17914.87|17794.87|17913.89|17793.89|9
1649134330000|2022-04-05 04:52:10|17913.96|17793.96|17913.28|17793.28|17914.08|17794.08|17913.01|17793.01|9
1649134340000|2022-04-05 04:52:20|17913.4|17793.4|17911.64|17791.64|17913.53|17793.53|17911.37|17791.37|9
1649134350000|2022-04-05 04:52:30|17911.62|17791.62|17906.49|17786.49|17911.66|17791.66|17906.49|17786.49|9
1649134360000|2022-04-05 04:52:40|17906.38|17786.38|17905.95|17785.95|17906.71|17786.71|17905.53|17785.53|10
1649134370000|2022-04-05 04:52:50|17906.01|17786.01|17905.09|17785.09|17906.01|17786.01|17904.95|17784.95|10
1649134380000|2022-04-05 04:53:00|17905.24|17785.24|17903.75|17783.75|17905.24|17785.24|17903.49|17783.49|9
1649134390000|2022-04-05 04:53:10|17903.95|17783.95|17904.66|17784.66|17904.76|17784.76|17903.32|17783.32|10
1649134400000|2022-04-05 04:53:20|17904.9|17784.9|17905.85|17785.85|17905.85|17785.85|17904.59|17784.59|10
1649134410000|2022-04-05 04:53:30|17905.73|17785.73|17905.38|17785.38|17905.86|17785.86|17905.38|17785.38|10
1649134420000|2022-04-05 04:53:40|17905.28|17785.28|17904.69|17784.69|17905.28|17785.28|17904.52|17784.52|10
1649134430000|2022-04-05 04:53:50|17904.55|17784.55|17906.34|17786.34|17906.34|17786.34|17904.55|17784.55|9
1649134440000|2022-04-05 04:54:00|17906.38|17786.38|17906.78|17786.78|17906.85|17786.85|17906.34|17786.34|10
1649134450000|2022-04-05 04:54:10|17906.63|17786.63|17905.79|17785.79|17906.66|17786.66|17905.73|17785.73|10
1649134460000|2022-04-05 04:54:20|17905.74|17785.74|17906.78|17786.78|17906.93|17786.93|17905.74|17785.74|8
1649134470000|2022-04-05 04:54:30|17906.77|17786.77|17904.6|17784.6|17906.77|17786.77|17904.44|17784.44|9
1649134480000|2022-04-05 04:54:40|17904.7|17784.7|17904.79|17784.79|17905.01|17785.01|17904.51|17784.51|8
1649134490000|2022-04-05 04:54:50|17904.46|17784.46|17903.52|17783.52|17904.46|17784.46|17902.49|17782.49|10
1649134500000|2022-04-05 04:55:00|17903.7|17783.7|17903.24|17783.24|17904.23|17784.23|17903.24|17783.24|9
1649134510000|2022-04-05 04:55:10|17903.05|17783.05|17901.47|17781.47|17903.05|17783.05|17901.47|17781.47|9
1649134520000|2022-04-05 04:55:20|17901.5|17781.5|17900.76|17780.76|17901.92|17781.92|17900.76|17780.76|9
1649134530000|2022-04-05 04:55:30|17900.81|17780.81|17898.63|17778.63|17900.81|17780.81|17898.53|17778.53|10
1649134540000|2022-04-05 04:55:40|17898.61|17778.61|17898.55|17778.55|17898.83|17778.83|17898.39|17778.39|9
1649134550000|2022-04-05 04:55:50|17898.49|17778.49|17895.45|17775.45|17898.67|17778.67|17895.45|17775.45|9
1649134560000|2022-04-05 04:56:00|17895.33|17775.33|17895.12|17775.12|17895.48|17775.48|17895.06|17775.06|8
1649134570000|2022-04-05 04:56:10|17895.15|17775.15|17895.26|17775.26|17895.97|17775.97|17895.15|17775.15|8
1649134580000|2022-04-05 04:56:20|17895.14|17775.14|17892.54|17772.54|17895.14|17775.14|17892.24|17772.24|9
1649134590000|2022-04-05 04:56:30|17892.19|17772.19|17891.05|17771.05|17892.19|17772.19|17891.05|17771.05|9
1649134600000|2022-04-05 04:56:40|17891.09|17771.09|17892.24|17772.24|17892.24|17772.24|17891|17771|10
1649134610000|2022-04-05 04:56:50|17892.27|17772.27|17891.56|17771.56|17892.27|17772.27|17891.35|17771.35|9
1649134620000|2022-04-05 04:57:00|17891.79|17771.79|17890.61|17770.61|17891.79|17771.79|17890.46|17770.46|9
1649134630000|2022-04-05 04:57:10|17890.66|17770.66|17888.86|17768.86|17890.66|17770.66|17888.37|17768.37|10
1649134640000|2022-04-05 04:57:20|17888.81|17768.81|17889.06|17769.06|17889.07|17769.07|17888.53|17768.53|10
1649134650000|2022-04-05 04:57:30|17889.25|17769.25|17889.53|17769.53|17889.53|17769.53|17889.07|17769.07|9
1649134660000|2022-04-05 04:57:40|17889.48|17769.48|17890.02|17770.02|17890.17|17770.17|17889.48|17769.48|7
1649134670000|2022-04-05 04:57:50|17890.08|17770.08|17890.06|17770.06|17890.08|17770.08|17889.87|17769.87|7
1649134680000|2022-04-05 04:58:00|17889.93|17769.93|17889.52|17769.52|17889.93|17769.93|17889.28|17769.28|8
1649134690000|2022-04-05 04:58:10|17889.5|17769.5|17888.71|17768.71|17889.55|17769.55|17888.53|17768.53|9
1649134700000|2022-04-05 04:58:20|17888.72|17768.72|17888.78|17768.78|17888.8|17768.8|17888.56|17768.56|10
1649134710000|2022-04-05 04:58:30|17888.33|17768.33|17889.73|17769.73|17889.73|17769.73|17888.33|17768.33|9
1649134720000|2022-04-05 04:58:40|17889.62|17769.62|17889.39|17769.39|17889.64|17769.64|17889.22|17769.22|9
1649134730000|2022-04-05 04:58:50|17889.08|17769.08|17889.54|17769.54|17889.54|17769.54|17888.53|17768.53|10
1649134740000|2022-04-05 04:59:00|17889.51|17769.51|17887.65|17767.65|17889.55|17769.55|17887.56|17767.56|10
1649134750000|2022-04-05 04:59:10|17887.6|17767.6|17887.7|17767.7|17888.12|17768.12|17887.6|17767.6|10
1649134760000|2022-04-05 04:59:20|17887.98|17767.98|17887.68|17767.68|17888.21|17768.21|17887.67|17767.67|8
1649134770000|2022-04-05 04:59:30|17887.7|17767.7|17889.91|17769.91|17889.91|17769.91|17887.7|17767.7|10
1649134780000|2022-04-05 04:59:40|17889.93|17769.93|17888.96|17768.96|17889.98|17769.98|17888.96|17768.96|9
1649134790000|2022-04-05 04:59:50|17888.9|17768.9|17889.2|17769.2|17889.29|17769.29|17888.67|17768.67|9
1649134800000|2022-04-05 05:00:00|17889.16|17769.16|17890.3|17770.3|17890.3|17770.3|17888.83|17768.83|10
1649134810000|2022-04-05 05:00:10|17890.18|17770.18|17888.92|17768.92|17890.39|17770.39|17888.92|17768.92|10
1649134820000|2022-04-05 05:00:20|17888.96|17768.96|17887.68|17767.68|17888.96|17768.96|17887.59|17767.59|9
1649134830000|2022-04-05 05:00:30|17887.65|17767.65|17885.16|17765.16|17887.65|17767.65|17884.32|17764.32|10
1649134840000|2022-04-05 05:00:40|17885.1|17765.1|17884.82|17764.82|17885.1|17765.1|17884.23|17764.23|9
1649134850000|2022-04-05 05:00:50|17884.71|17764.71|17885.9|17765.9|17886.21|17766.21|17884.71|17764.71|7
1649134860000|2022-04-05 05:01:00|17886.78|17766.78|17889.23|17769.23|17889.23|17769.23|17886.78|17766.78|9
1649134870000|2022-04-05 05:01:10|17889.6|17769.6|17889.64|17769.64|17890.34|17770.34|17888.88|17768.88|10
1649134880000|2022-04-05 05:01:20|17889.61|17769.61|17890|17770|17890.53|17770.53|17889.61|17769.61|10
1649134890000|2022-04-05 05:01:30|17889.44|17769.44|17888.91|17768.91|17889.5|17769.5|17888.91|17768.91|10
1649134900000|2022-04-05 05:01:40|17888.83|17768.83|17889.37|17769.37|17889.39|17769.39|17888.74|17768.74|10
1649134910000|2022-04-05 05:01:50|17889.3|17769.3|17889.46|17769.46|17889.48|17769.48|17889.29|17769.29|10
1649134920000|2022-04-05 05:02:00|17889.54|17769.54|17890.07|17770.07|17890.07|17770.07|17889.54|17769.54|9
1649134930000|2022-04-05 05:02:10|17889.94|17769.94|17890.24|17770.24|17890.33|17770.33|17889.94|17769.94|9
1649134940000|2022-04-05 05:02:20|17890.08|17770.08|17902.65|17782.65|17902.65|17782.65|17890.05|17770.05|10
1649134950000|2022-04-05 05:02:30|17902.91|17782.91|17903.03|17783.03|17904.18|17784.18|17902.54|17782.54|10
1649134960000|2022-04-05 05:02:40|17903.07|17783.07|17902.45|17782.45|17903.57|17783.57|17901.4|17781.4|9
1649134970000|2022-04-05 05:02:50|17902.48|17782.48|17902.71|17782.71|17902.79|17782.79|17902.48|17782.48|8
1649134980000|2022-04-05 05:03:00|17903|17783|17903.82|17783.82|17903.82|17783.82|17903|17783|9
1649134990000|2022-04-05 05:03:10|17903.83|17783.83|17904.34|17784.34|17904.34|17784.34|17903.06|17783.06|8
1649135000000|2022-04-05 05:03:20|17904.63|17784.63|17904.59|17784.59|17904.63|17784.63|17904.09|17784.09|8
1649135010000|2022-04-05 05:03:30|17904.94|17784.94|17905.53|17785.53|17905.78|17785.78|17904.94|17784.94|10
1649135020000|2022-04-05 05:03:40|17905.5|17785.5|17910.7|17790.7|17910.7|17790.7|17905.46|17785.46|9
1649135030000|2022-04-05 05:03:50|17910.89|17790.89|17911.51|17791.51|17911.52|17791.52|17910.89|17790.89|9
1649135040000|2022-04-05 05:04:00|17911.6|17791.6|17911.58|17791.58|17911.63|17791.63|17911.27|17791.27|9
1649135050000|2022-04-05 05:04:10|17911.99|17791.99|17911.54|17791.54|17912.1|17792.1|17911.54|17791.54|10
1649135060000|2022-04-05 05:04:20|17911.4|17791.4|17912.35|17792.35|17912.39|17792.39|17911.4|17791.4|10
1649135070000|2022-04-05 05:04:30|17912.43|17792.43|17912.23|17792.23|17912.64|17792.64|17911.92|17791.92|10
1649135080000|2022-04-05 05:04:40|17911.42|17791.42|17913.17|17793.17|17913.18|17793.18|17911.42|17791.42|10
1649135090000|2022-04-05 05:04:50|17912.92|17792.92|17912.82|17792.82|17913.91|17793.91|17912.82|17792.82|10
1649135100000|2022-04-05 05:05:00|17912.8|17792.8|17912.71|17792.71|17912.84|17792.84|17912.62|17792.62|10
1649135110000|2022-04-05 05:05:10|17913.42|17793.42|17913.67|17793.67|17913.96|17793.96|17912.42|17792.42|7
1649135120000|2022-04-05 05:05:20|17913.61|17793.61|17913.91|17793.91|17914.32|17794.32|17913.61|17793.61|8
1649135130000|2022-04-05 05:05:30|17914.03|17794.03|17914.47|17794.47|17914.47|17794.47|17913.95|17793.95|9
1649135140000|2022-04-05 05:05:40|17914.51|17794.51|17915.78|17795.78|17915.78|17795.78|17914.49|17794.49|10
1649135150000|2022-04-05 05:05:50|17916.15|17796.15|17915.9|17795.9|17916.97|17796.97|17915.86|17795.86|10
1649135160000|2022-04-05 05:06:00|17916.02|17796.02|17914.84|17794.84|17916.34|17796.34|17914.84|17794.84|10
1649135170000|2022-04-05 05:06:10|17914.98|17794.98|17914.27|17794.27|17915.03|17795.03|17913.26|17793.26|10
1649135180000|2022-04-05 05:06:20|17913.08|17793.08|17912.87|17792.87|17913.08|17793.08|17911.96|17791.96|10
1649135190000|2022-04-05 05:06:30|17912.91|17792.91|17912.68|17792.68|17913.12|17793.12|17912.53|17792.53|10
1649135200000|2022-04-05 05:06:40|17912.79|17792.79|17913.13|17793.13|17913.19|17793.19|17912.68|17792.68|10
1649135210000|2022-04-05 05:06:50|17913.16|17793.16|17913.5|17793.5|17913.5|17793.5|17913.15|17793.15|10
1649135220000|2022-04-05 05:07:00|17913.64|17793.64|17917.8|17797.8|17917.8|17797.8|17913.64|17793.64|10
1649135230000|2022-04-05 05:07:10|17917.67|17797.67|17915.96|17795.96|17918.08|17798.08|17915.96|17795.96|9
1649135240000|2022-04-05 05:07:20|17916.44|17796.44|17917.16|17797.16|17917.2|17797.2|17916.37|17796.37|10
1649135250000|2022-04-05 05:07:30|17917.64|17797.64|17917.32|17797.32|17917.88|17797.88|17917.3|17797.3|9
1649135260000|2022-04-05 05:07:40|17917.33|17797.33|17916.83|17796.83|17917.36|17797.36|17916.44|17796.44|10
1649135270000|2022-04-05 05:07:50|17916.69|17796.69|17914.36|17794.36|17916.69|17796.69|17914.36|17794.36|10
1649135280000|2022-04-05 05:08:00|17914.67|17794.67|17915.36|17795.36|17915.37|17795.37|17914.49|17794.49|10
1649135290000|2022-04-05 05:08:10|17915.2|17795.2|17915.67|17795.67|17916.63|17796.63|17915.2|17795.2|9
1649135300000|2022-04-05 05:08:20|17915.64|17795.64|17915.73|17795.73|17915.74|17795.74|17915.54|17795.54|9
1649135310000|2022-04-05 05:08:30|17915.71|17795.71|17915.09|17795.09|17915.71|17795.71|17914.99|17794.99|9
1649135320000|2022-04-05 05:08:40|17914.99|17794.99|17915.29|17795.29|17915.42|17795.42|17914.98|17794.98|10
1649135330000|2022-04-05 05:08:50|17915.07|17795.07|17915.22|17795.22|17915.25|17795.25|17914.75|17794.75|10
1649135340000|2022-04-05 05:09:00|17914.72|17794.72|17913.97|17793.97|17914.72|17794.72|17913.97|17793.97|8
1649135350000|2022-04-05 05:09:10|17913.86|17793.86|17913.03|17793.03|17913.96|17793.96|17913.03|17793.03|10
1649135360000|2022-04-05 05:09:20|17912.96|17792.96|17911.65|17791.65|17912.96|17792.96|17911.65|17791.65|8
1649135370000|2022-04-05 05:09:30|17910.93|17790.93|17909.93|17789.93|17910.93|17790.93|17909.87|17789.87|9
1649135380000|2022-04-05 05:09:40|17910.02|17790.02|17909.26|17789.26|17910.37|17790.37|17909.26|17789.26|9
1649135390000|2022-04-05 05:09:50|17909.27|17789.27|17910.41|17790.41|17911.19|17791.19|17909.27|17789.27|10
1649135400000|2022-04-05 05:10:00|17910.25|17790.25|17910.87|17790.87|17911.26|17791.26|17910.2|17790.2|10
1649135410000|2022-04-05 05:10:10|17910.81|17790.81|17910.4|17790.4|17910.82|17790.82|17910.4|17790.4|10
1649135420000|2022-04-05 05:10:20|17909.81|17789.81|17909.57|17789.57|17909.87|17789.87|17909.56|17789.56|9
1649135430000|2022-04-05 05:10:30|17908.97|17788.97|17908.29|17788.29|17909.15|17789.15|17908.29|17788.29|9
1649135440000|2022-04-05 05:10:40|17908.23|17788.23|17905.83|17785.83|17908.23|17788.23|17905.83|17785.83|10
1649135450000|2022-04-05 05:10:50|17904.8|17784.8|17904.05|17784.05|17904.97|17784.97|17903.81|17783.81|9
1649135460000|2022-04-05 05:11:00|17903.99|17783.99|17904.54|17784.54|17904.54|17784.54|17903.48|17783.48|9
1649135470000|2022-04-05 05:11:10|17904.07|17784.07|17905.55|17785.55|17905.7|17785.7|17904.07|17784.07|10
1649135480000|2022-04-05 05:11:20|17905.52|17785.52|17891.1|17771.1|17905.52|17785.52|17891.1|17771.1|9
1649135490000|2022-04-05 05:11:30|17890.86|17770.86|17893.92|17773.92|17894.07|17774.07|17890.86|17770.86|10
1649135500000|2022-04-05 05:11:40|17893.9|17773.9|17891.49|17771.49|17893.9|17773.9|17891.49|17771.49|10
1649135510000|2022-04-05 05:11:50|17891.63|17771.63|17890.79|17770.79|17891.71|17771.71|17890.5|17770.5|10
1649135520000|2022-04-05 05:12:00|17890.74|17770.74|17890.25|17770.25|17890.93|17770.93|17890.14|17770.14|9
1649135530000|2022-04-05 05:12:10|17890.44|17770.44|17890.81|17770.81|17891.01|17771.01|17890.4|17770.4|10
1649135540000|2022-04-05 05:12:20|17890.64|17770.64|17890.72|17770.72|17890.72|17770.72|17889.85|17769.85|10
1649135550000|2022-04-05 05:12:30|17890.56|17770.56|17890.11|17770.11|17890.67|17770.67|17889.64|17769.64|7
1649135560000|2022-04-05 05:12:40|17890.27|17770.27|17888.71|17768.71|17890.27|17770.27|17888.53|17768.53|10
1649135570000|2022-04-05 05:12:50|17888.57|17768.57|17888|17768|17888.57|17768.57|17887.88|17767.88|10
1649135580000|2022-04-05 05:13:00|17888.04|17768.04|17887.06|17767.06|17888.04|17768.04|17886.91|17766.91|10
1649135590000|2022-04-05 05:13:10|17886.8|17766.8|17882.19|17762.19|17886.8|17766.8|17882.19|17762.19|10
1649135600000|2022-04-05 05:13:20|17881.3|17761.3|17879.41|17759.41|17881.3|17761.3|17878.28|17758.28|9
1649135610000|2022-04-05 05:13:30|17879.53|17759.53|17874.06|17754.06|17879.53|17759.53|17874.06|17754.06|10
1649135620000|2022-04-05 05:13:40|17872.71|17752.71|17871.91|17751.91|17872.81|17752.81|17871.88|17751.88|9
1649135630000|2022-04-05 05:13:50|17871.94|17751.94|17870.75|17750.75|17871.94|17751.94|17870.75|17750.75|10
1649135640000|2022-04-05 05:14:00|17871.04|17751.04|17870.07|17750.07|17872.11|17752.11|17870.07|17750.07|10
1649135650000|2022-04-05 05:14:10|17870.19|17750.19|17872.26|17752.26|17872.46|17752.46|17870.13|17750.13|10
1649135660000|2022-04-05 05:14:20|17872.39|17752.39|17868.26|17748.26|17872.84|17752.84|17868.26|17748.26|10
1649135670000|2022-04-05 05:14:30|17869.23|17749.23|17868.66|17748.66|17870.12|17750.12|17868.66|17748.66|10
1649135680000|2022-04-05 05:14:40|17868.56|17748.56|17869.31|17749.31|17869.31|17749.31|17868.32|17748.32|10
1649135690000|2022-04-05 05:14:50|17869.2|17749.2|17869.26|17749.26|17869.53|17749.53|17869.2|17749.2|9
1649135700000|2022-04-05 05:15:00|17869.27|17749.27|17871.4|17751.4|17871.41|17751.41|17869.27|17749.27|9
1649135710000|2022-04-05 05:15:10|17871.41|17751.41|17872.72|17752.72|17872.72|17752.72|17871.41|17751.41|10
1649135720000|2022-04-05 05:15:20|17872.94|17752.94|17873.94|17753.94|17874.66|17754.66|17872.92|17752.92|10
1649135730000|2022-04-05 05:15:30|17874.81|17754.81|17875.71|17755.71|17875.79|17755.79|17874.81|17754.81|9
1649135740000|2022-04-05 05:15:40|17875.84|17755.84|17876.1|17756.1|17876.1|17756.1|17875.81|17755.81|9
1649135750000|2022-04-05 05:15:50|17875.99|17755.99|17876.94|17756.94|17877.12|17757.12|17875.99|17755.99|10
1649135760000|2022-04-05 05:16:00|17877.3|17757.3|17877.26|17757.26|17877.35|17757.35|17876.13|17756.13|10
1649135770000|2022-04-05 05:16:10|17877.16|17757.16|17878.99|17758.99|17878.99|17758.99|17877.16|17757.16|10
1649135780000|2022-04-05 05:16:20|17878.96|17758.96|17877.64|17757.64|17878.96|17758.96|17877.64|17757.64|10
1649135790000|2022-04-05 05:16:30|17877.31|17757.31|17876.12|17756.12|17877.31|17757.31|17876.12|17756.12|9
1649135800000|2022-04-05 05:16:40|17875.95|17755.95|17878.4|17758.4|17878.4|17758.4|17875.53|17755.53|9
1649135810000|2022-04-05 05:16:50|17878.54|17758.54|17879.25|17759.25|17879.44|17759.44|17878.35|17758.35|10
1649135820000|2022-04-05 05:17:00|17879.29|17759.29|17879.92|17759.92|17879.92|17759.92|17878.95|17758.95|10
1649135830000|2022-04-05 05:17:10|17879.3|17759.3|17877.05|17757.05|17879.3|17759.3|17877.05|17757.05|10
1649135840000|2022-04-05 05:17:20|17876.79|17756.79|17873.74|17753.74|17876.79|17756.79|17873.62|17753.62|10
1649135850000|2022-04-05 05:17:30|17872.99|17752.99|17872.17|17752.17|17872.99|17752.99|17872.06|17752.06|10
1649135860000|2022-04-05 05:17:40|17870.94|17750.94|17870.97|17750.97|17871.09|17751.09|17870.61|17750.61|9
1649135870000|2022-04-05 05:17:50|17871|17751|17870.23|17750.23|17871.23|17751.23|17870.23|17750.23|10
1649135880000|2022-04-05 05:18:00|17870.19|17750.19|17869.5|17749.5|17870.19|17750.19|17869.18|17749.18|10
1649135890000|2022-04-05 05:18:10|17869.54|17749.54|17869.79|17749.79|17869.82|17749.82|17869.23|17749.23|10
1649135900000|2022-04-05 05:18:20|17869.74|17749.74|17868.51|17748.51|17869.85|17749.85|17868.45|17748.45|10
1649135910000|2022-04-05 05:18:30|17868.19|17748.19|17868.24|17748.24|17868.32|17748.32|17867.61|17747.61|9
1649135920000|2022-04-05 05:18:40|17868.07|17748.07|17867.37|17747.37|17868.07|17748.07|17867.37|17747.37|10
1649135930000|2022-04-05 05:18:50|17867.41|17747.41|17867.89|17747.89|17867.89|17747.89|17867.13|17747.13|9
1649135940000|2022-04-05 05:19:00|17867.97|17747.97|17868.72|17748.72|17868.72|17748.72|17867.67|17747.67|10
1649135950000|2022-04-05 05:19:10|17868.49|17748.49|17868.18|17748.18|17868.52|17748.52|17868.13|17748.13|6
1649135960000|2022-04-05 05:19:20|17867.78|17747.78|17867.86|17747.86|17868.2|17748.2|17867.74|17747.74|8
1649135970000|2022-04-05 05:19:30|17867.63|17747.63|17866.79|17746.79|17867.84|17747.84|17866.61|17746.61|10
1649135980000|2022-04-05 05:19:40|17866.8|17746.8|17867.67|17747.67|17867.67|17747.67|17866.26|17746.26|10
1649135990000|2022-04-05 05:19:50|17867.89|17747.89|17868.32|17748.32|17868.49|17748.49|17867.72|17747.72|10
1649136000000|2022-04-05 05:20:00|17868.92|17748.92|17869.98|17749.98|17869.98|17749.98|17868.77|17748.77|10
1649136010000|2022-04-05 05:20:10|17870.86|17750.86|17871.42|17751.42|17871.62|17751.62|17870.2|17750.2|10
1649136020000|2022-04-05 05:20:20|17871.32|17751.32|17872.74|17752.74|17872.94|17752.94|17871.32|17751.32|10
1649136030000|2022-04-05 05:20:30|17872.62|17752.62|17872.72|17752.72|17872.86|17752.86|17872.34|17752.34|10
1649136040000|2022-04-05 05:20:40|17872.65|17752.65|17872.88|17752.88|17874.31|17754.31|17872.52|17752.52|10
1649136050000|2022-04-05 05:20:50|17872.58|17752.58|17873.1|17753.1|17873.37|17753.37|17872.58|17752.58|9
1649136060000|2022-04-05 05:21:00|17873.26|17753.26|17873.11|17753.11|17873.34|17753.34|17873.11|17753.11|9
1649136070000|2022-04-05 05:21:10|17873.3|17753.3|17871.85|17751.85|17873.3|17753.3|17871.85|17751.85|10
1649136080000|2022-04-05 05:21:20|17871.56|17751.56|17870.91|17750.91|17871.83|17751.83|17870.54|17750.54|8
1649136090000|2022-04-05 05:21:30|17870.94|17750.94|17870.6|17750.6|17870.94|17750.94|17870.56|17750.56|7
1649136100000|2022-04-05 05:21:40|17870.67|17750.67|17870.91|17750.91|17870.94|17750.94|17870.6|17750.6|10
1649136110000|2022-04-05 05:21:50|17870.76|17750.76|17870.86|17750.86|17871.1|17751.1|17870.75|17750.75|9
1649136120000|2022-04-05 05:22:00|17872.01|17752.01|17874.68|17754.68|17874.81|17754.81|17871.97|17751.97|9
1649136130000|2022-04-05 05:22:10|17874.67|17754.67|17875.53|17755.53|17875.69|17755.69|17874.67|17754.67|10
1649136140000|2022-04-05 05:22:20|17875.32|17755.32|17874.9|17754.9|17875.32|17755.32|17874.4|17754.4|8
1649136150000|2022-04-05 05:22:30|17874.87|17754.87|17873.61|17753.61|17874.87|17754.87|17873.61|17753.61|9
1649136160000|2022-04-05 05:22:40|17873.6|17753.6|17871.99|17751.99|17873.6|17753.6|17871.99|17751.99|10
1649136170000|2022-04-05 05:22:50|17871.54|17751.54|17870.82|17750.82|17871.91|17751.91|17870.82|17750.82|9
1649136180000|2022-04-05 05:23:00|17870.79|17750.79|17870.96|17750.96|17870.99|17750.99|17870.79|17750.79|8
1649136190000|2022-04-05 05:23:10|17871.07|17751.07|17870.62|17750.62|17871.07|17751.07|17869.71|17749.71|10
1649136200000|2022-04-05 05:23:20|17870.41|17750.41|17871.02|17751.02|17871.02|17751.02|17870.3|17750.3|10
1649136210000|2022-04-05 05:23:30|17870.95|17750.95|17870.39|17750.39|17870.95|17750.95|17870.25|17750.25|10
1649136220000|2022-04-05 05:23:40|17870.38|17750.38|17869.63|17749.63|17870.68|17750.68|17869.54|17749.54|10
1649136230000|2022-04-05 05:23:50|17869.59|17749.59|17868.63|17748.63|17869.59|17749.59|17868.63|17748.63|9
1649136240000|2022-04-05 05:24:00|17868.62|17748.62|17869.49|17749.49|17869.53|17749.53|17868.62|17748.62|9
1649136250000|2022-04-05 05:24:10|17868.82|17748.82|17869.35|17749.35|17869.35|17749.35|17868.62|17748.62|8
1649136260000|2022-04-05 05:24:20|17869.63|17749.63|17869.41|17749.41|17870.46|17750.46|17869.41|17749.41|10
1649136270000|2022-04-05 05:24:30|17869.3|17749.3|17869.4|17749.4|17869.76|17749.76|17869.3|17749.3|8
1649136280000|2022-04-05 05:24:40|17868.64|17748.64|17869.25|17749.25|17869.25|17749.25|17868.35|17748.35|9
1649136290000|2022-04-05 05:24:50|17869.18|17749.18|17869.19|17749.19|17869.24|17749.24|17868.49|17748.49|10
1649136300000|2022-04-05 05:25:00|17869.18|17749.18|17869.35|17749.35|17869.6|17749.6|17868.68|17748.68|7
1649136310000|2022-04-05 05:25:10|17869.44|17749.44|17868.08|17748.08|17869.59|17749.59|17868.08|17748.08|7
1649136320000|2022-04-05 05:25:20|17868.32|17748.32|17867.73|17747.73|17868.36|17748.36|17867.73|17747.73|9
1649136330000|2022-04-05 05:25:30|17867.17|17747.17|17867.11|17747.11|17867.33|17747.33|17867.03|17747.03|9
1649136340000|2022-04-05 05:25:40|17867.76|17747.76|17867.04|17747.04|17867.77|17747.77|17867.03|17747.03|8
1649136350000|2022-04-05 05:25:50|17866.99|17746.99|17866.48|17746.48|17867.08|17747.08|17866.48|17746.48|8
1649136360000|2022-04-05 05:26:00|17866.8|17746.8|17866.86|17746.86|17866.91|17746.91|17866.71|17746.71|10
1649136370000|2022-04-05 05:26:10|17866.94|17746.94|17866.95|17746.95|17867.07|17747.07|17866.76|17746.76|9
1649136380000|2022-04-05 05:26:20|17866.94|17746.94|17865.98|17745.98|17866.94|17746.94|17865.98|17745.98|9
1649136390000|2022-04-05 05:26:30|17865.93|17745.93|17864.64|17744.64|17865.97|17745.97|17864.56|17744.56|9
1649136400000|2022-04-05 05:26:40|17864.56|17744.56|17864.69|17744.69|17865.35|17745.35|17864.56|17744.56|10
1649136410000|2022-04-05 05:26:50|17864.65|17744.65|17863.68|17743.68|17865.23|17745.23|17863.68|17743.68|9
1649136420000|2022-04-05 05:27:00|17863.58|17743.58|17863.1|17743.1|17863.58|17743.58|17862.85|17742.85|10
1649136430000|2022-04-05 05:27:10|17863.06|17743.06|17863.11|17743.11|17863.14|17743.14|17862.88|17742.88|9
1649136440000|2022-04-05 05:27:20|17862.97|17742.97|17862.68|17742.68|17863.13|17743.13|17862.65|17742.65|10
1649136450000|2022-04-05 05:27:30|17862.82|17742.82|17861.41|17741.41|17862.82|17742.82|17861.35|17741.35|10
1649136460000|2022-04-05 05:27:40|17861.46|17741.46|17861.4|17741.4|17861.54|17741.54|17861.36|17741.36|8
1649136470000|2022-04-05 05:27:50|17861.07|17741.07|17861.59|17741.59|17861.59|17741.59|17861.07|17741.07|9
1649136480000|2022-04-05 05:28:00|17861.93|17741.93|17861.81|17741.81|17862.14|17742.14|17861.73|17741.73|10
1649136490000|2022-04-05 05:28:10|17862.18|17742.18|17862.75|17742.75|17862.75|17742.75|17861|17741|9
1649136500000|2022-04-05 05:28:20|17862.79|17742.79|17863.66|17743.66|17863.66|17743.66|17862.5|17742.5|9
1649136510000|2022-04-05 05:28:30|17863.75|17743.75|17864.07|17744.07|17864.16|17744.16|17863.75|17743.75|8
1649136520000|2022-04-05 05:28:40|17864.03|17744.03|17864.23|17744.23|17864.3|17744.3|17863.99|17743.99|9
1649136530000|2022-04-05 05:28:50|17864.18|17744.18|17864.34|17744.34|17864.41|17744.41|17864.09|17744.09|9
1649136540000|2022-04-05 05:29:00|17864.29|17744.29|17864.2|17744.2|17864.29|17744.29|17863.95|17743.95|9
1649136550000|2022-04-05 05:29:10|17864.24|17744.24|17864.14|17744.14|17864.3|17744.3|17863.37|17743.37|10
1649136560000|2022-04-05 05:29:20|17864.1|17744.1|17865.61|17745.61|17865.75|17745.75|17864.1|17744.1|9
1649136570000|2022-04-05 05:29:30|17865.44|17745.44|17865.58|17745.58|17865.78|17745.78|17865.44|17745.44|9
1649136580000|2022-04-05 05:29:40|17865.67|17745.67|17867.47|17747.47|17867.48|17747.48|17865.67|17745.67|7
1649136590000|2022-04-05 05:29:50|17867.3|17747.3|17867.97|17747.97|17867.97|17747.97|17867.3|17747.3|3
1649136600000|2022-04-05 05:30:00|17867.96|17747.96|17868.96|17748.96|17868.96|17748.96|17867.96|17747.96|8
1649136610000|2022-04-05 05:30:10|17869.09|17749.09|17870.82|17750.82|17871.63|17751.63|17869.09|17749.09|8
1649136620000|2022-04-05 05:30:20|17871|17751|17871.17|17751.17|17871.33|17751.33|17870.92|17750.92|8
1649136630000|2022-04-05 05:30:30|17871.05|17751.05|17871.18|17751.18|17871.25|17751.25|17871.05|17751.05|10
1649136640000|2022-04-05 05:30:40|17871.11|17751.11|17871.41|17751.41|17872.49|17752.49|17871.11|17751.11|10
1649136650000|2022-04-05 05:30:50|17871.26|17751.26|17872.46|17752.46|17872.46|17752.46|17871.26|17751.26|9
1649136660000|2022-04-05 05:31:00|17872.53|17752.53|17872.97|17752.97|17872.97|17752.97|17872.53|17752.53|9
1649136670000|2022-04-05 05:31:10|17872.89|17752.89|17872.69|17752.69|17872.89|17752.89|17871.7|17751.7|10
1649136680000|2022-04-05 05:31:20|17872.67|17752.67|17874.39|17754.39|17874.39|17754.39|17872.67|17752.67|9
1649136690000|2022-04-05 05:31:30|17874.28|17754.28|17875.14|17755.14|17875.16|17755.16|17874.28|17754.28|8
1649136700000|2022-04-05 05:31:40|17874.86|17754.86|17876.17|17756.17|17876.17|17756.17|17874.81|17754.81|10
1649136710000|2022-04-05 05:31:50|17876.18|17756.18|17876.53|17756.53|17876.61|17756.61|17875.27|17755.27|10
1649136720000|2022-04-05 05:32:00|17876.78|17756.78|17878.32|17758.32|17878.32|17758.32|17876.78|17756.78|8
1649136730000|2022-04-05 05:32:10|17878.5|17758.5|17879.41|17759.41|17879.41|17759.41|17877.96|17757.96|9
1649136740000|2022-04-05 05:32:20|17879.73|17759.73|17881.02|17761.02|17881.02|17761.02|17879.73|17759.73|10
1649136750000|2022-04-05 05:32:30|17881.07|17761.07|17881.37|17761.37|17881.37|17761.37|17881.05|17761.05|10
1649136760000|2022-04-05 05:32:40|17881.4|17761.4|17882.8|17762.8|17882.8|17762.8|17881.37|17761.37|9
1649136770000|2022-04-05 05:32:50|17882.73|17762.73|17882.09|17762.09|17882.73|17762.73|17882.09|17762.09|8
1649136780000|2022-04-05 05:33:00|17882.36|17762.36|17882.2|17762.2|17882.36|17762.36|17881.97|17761.97|9
1649136790000|2022-04-05 05:33:10|17882.19|17762.19|17882.02|17762.02|17882.76|17762.76|17881.53|17761.53|10
1649136800000|2022-04-05 05:33:20|17882.07|17762.07|17881.14|17761.14|17882.07|17762.07|17880.92|17760.92|10
1649136810000|2022-04-05 05:33:30|17881.15|17761.15|17881.62|17761.62|17881.87|17761.87|17881.15|17761.15|8
1649136820000|2022-04-05 05:33:40|17881.59|17761.59|17880.21|17760.21|17881.59|17761.59|17880.18|17760.18|9
1649136830000|2022-04-05 05:33:50|17880.29|17760.29|17879.89|17759.89|17880.29|17760.29|17879.89|17759.89|7
1649136840000|2022-04-05 05:34:00|17879.93|17759.93|17879.39|17759.39|17880.29|17760.29|17879.28|17759.28|9
1649136850000|2022-04-05 05:34:10|17878.99|17758.99|17879.09|17759.09|17879.09|17759.09|17878.29|17758.29|10
1649136860000|2022-04-05 05:34:20|17879.38|17759.38|17879.9|17759.9|17879.9|17759.9|17879.34|17759.34|9
1649136870000|2022-04-05 05:34:30|17880.13|17760.13|17881.09|17761.09|17881.09|17761.09|17880.13|17760.13|9
1649136880000|2022-04-05 05:34:40|17881.13|17761.13|17880.78|17760.78|17881.37|17761.37|17880.14|17760.14|10
1649136890000|2022-04-05 05:34:50|17880.79|17760.79|17879.89|17759.89|17880.79|17760.79|17879.22|17759.22|9
1649136900000|2022-04-05 05:35:00|17879.96|17759.96|17880.55|17760.55|17880.94|17760.94|17879.58|17759.58|9
1649136910000|2022-04-05 05:35:10|17880.45|17760.45|17880.97|17760.97|17881.56|17761.56|17880.45|17760.45|10
1649136920000|2022-04-05 05:35:20|17880.96|17760.96|17879.97|17759.97|17880.96|17760.96|17879.9|17759.9|9
1649136930000|2022-04-05 05:35:30|17879.98|17759.98|17880.75|17760.75|17880.87|17760.87|17879.98|17759.98|9
1649136940000|2022-04-05 05:35:40|17880.46|17760.46|17879.4|17759.4|17880.46|17760.46|17879.4|17759.4|10
1649136950000|2022-04-05 05:35:50|17879.34|17759.34|17877.77|17757.77|17879.34|17759.34|17877.77|17757.77|9
1649136960000|2022-04-05 05:36:00|17878.65|17758.65|17878.03|17758.03|17878.76|17758.76|17877.86|17757.86|9
1649136970000|2022-04-05 05:36:10|17877.27|17757.27|17878.08|17758.08|17878.08|17758.08|17877.12|17757.12|8
1649136980000|2022-04-05 05:36:20|17878.31|17758.31|17878.24|17758.24|17878.71|17758.71|17878.24|17758.24|8
1649136990000|2022-04-05 05:36:30|17878.21|17758.21|17878.49|17758.49|17878.49|17758.49|17877.97|17757.97|10
1649137000000|2022-04-05 05:36:40|17878.21|17758.21|17878.02|17758.02|17878.48|17758.48|17878.02|17758.02|10
1649137010000|2022-04-05 05:36:50|17878.07|17758.07|17878.53|17758.53|17878.58|17758.58|17877.29|17757.29|9
1649137020000|2022-04-05 05:37:00|17878.57|17758.57|17881.37|17761.37|17881.39|17761.39|17878.57|17758.57|10
1649137030000|2022-04-05 05:37:10|17882.68|17762.68|17882.88|17762.88|17883.05|17763.05|17882.27|17762.27|10
1649137040000|2022-04-05 05:37:20|17882.91|17762.91|17883.23|17763.23|17883.76|17763.76|17882.82|17762.82|9
1649137050000|2022-04-05 05:37:30|17884.05|17764.05|17883.97|17763.97|17884.47|17764.47|17883.92|17763.92|9
1649137060000|2022-04-05 05:37:40|17884.01|17764.01|17883.28|17763.28|17884.06|17764.06|17883.28|17763.28|9
1649137070000|2022-04-05 05:37:50|17883.51|17763.51|17883.97|17763.97|17883.97|17763.97|17883.27|17763.27|8
1649137080000|2022-04-05 05:38:00|17883.18|17763.18|17882|17762|17883.18|17763.18|17881.85|17761.85|10
1649137090000|2022-04-05 05:38:10|17881.99|17761.99|17883.26|17763.26|17883.26|17763.26|17881.81|17761.81|8
1649137100000|2022-04-05 05:38:20|17883.16|17763.16|17882.99|17762.99|17883.65|17763.65|17882.98|17762.98|9
1649137110000|2022-04-05 05:38:30|17883.03|17763.03|17883.11|17763.11|17883.4|17763.4|17882.88|17762.88|10
1649137120000|2022-04-05 05:38:40|17883.14|17763.14|17883.65|17763.65|17884.23|17764.23|17883.14|17763.14|10
1649137130000|2022-04-05 05:38:50|17883.69|17763.69|17882.9|17762.9|17884.12|17764.12|17882.9|17762.9|9
1649137140000|2022-04-05 05:39:00|17882.83|17762.83|17882.6|17762.6|17882.83|17762.83|17882.11|17762.11|10
1649137150000|2022-04-05 05:39:10|17881.89|17761.89|17881.42|17761.42|17881.89|17761.89|17881.36|17761.36|10
1649137160000|2022-04-05 05:39:20|17881.43|17761.43|17881.93|17761.93|17882.04|17762.04|17881.18|17761.18|9
1649137170000|2022-04-05 05:39:30|17881.9|17761.9|17880.73|17760.73|17881.9|17761.9|17880.45|17760.45|9
1649137180000|2022-04-05 05:39:40|17880.77|17760.77|17878.64|17758.64|17880.87|17760.87|17878.64|17758.64|10
1649137190000|2022-04-05 05:39:50|17878.59|17758.59|17876.47|17756.47|17878.59|17758.59|17876.47|17756.47|10
1649137200000|2022-04-05 05:40:00|17876.21|17756.21|17876.64|17756.64|17877.03|17757.03|17876|17756|9
1649137210000|2022-04-05 05:40:10|17876.63|17756.63|17875.84|17755.84|17876.87|17756.87|17875.81|17755.81|10
1649137220000|2022-04-05 05:40:20|17875.9|17755.9|17873.93|17753.93|17876.01|17756.01|17873.93|17753.93|10
1649137230000|2022-04-05 05:40:30|17873.47|17753.47|17873.69|17753.69|17873.86|17753.86|17872.65|17752.65|10
1649137240000|2022-04-05 05:40:40|17873.72|17753.72|17871.91|17751.91|17873.72|17753.72|17871.91|17751.91|7
1649137250000|2022-04-05 05:40:50|17871.87|17751.87|17872.25|17752.25|17872.52|17752.52|17871.87|17751.87|10
1649137260000|2022-04-05 05:41:00|17872.15|17752.15|17871.18|17751.18|17872.18|17752.18|17871.18|17751.18|10
1649137270000|2022-04-05 05:41:10|17871.16|17751.16|17871.54|17751.54|17871.61|17751.61|17870.73|17750.73|8
1649137280000|2022-04-05 05:41:20|17871.16|17751.16|17868.47|17748.47|17871.16|17751.16|17868.47|17748.47|9
1649137290000|2022-04-05 05:41:30|17868.12|17748.12|17868.4|17748.4|17868.69|17748.69|17867.86|17747.86|9
1649137300000|2022-04-05 05:41:40|17868.28|17748.28|17868.37|17748.37|17868.51|17748.51|17868.05|17748.05|10
1649137310000|2022-04-05 05:41:50|17868.11|17748.11|17867.97|17747.97|17868.29|17748.29|17867.81|17747.81|9
1649137320000|2022-04-05 05:42:00|17867.93|17747.93|17867.46|17747.46|17868.36|17748.36|17867.46|17747.46|9
1649137330000|2022-04-05 05:42:10|17867.16|17747.16|17866.49|17746.49|17867.16|17747.16|17866.49|17746.49|10
1649137340000|2022-04-05 05:42:20|17866.22|17746.22|17865.13|17745.13|17866.22|17746.22|17864.97|17744.97|10
1649137350000|2022-04-05 05:42:30|17865.11|17745.11|17865.25|17745.25|17865.32|17745.32|17865|17745|10
1649137360000|2022-04-05 05:42:40|17865.51|17745.51|17864.39|17744.39|17866.22|17746.22|17864.39|17744.39|9
1649137370000|2022-04-05 05:42:50|17864.44|17744.44|17864.06|17744.06|17864.44|17744.44|17863.37|17743.37|9
1649137380000|2022-04-05 05:43:00|17864.54|17744.54|17863.73|17743.73|17864.58|17744.58|17863.73|17743.73|7
1649137390000|2022-04-05 05:43:10|17864.39|17744.39|17861.8|17741.8|17864.85|17744.85|17861.8|17741.8|10
1649137400000|2022-04-05 05:43:20|17860.49|17740.49|17860.96|17740.96|17860.96|17740.96|17860.09|17740.09|10
1649137410000|2022-04-05 05:43:30|17861.09|17741.09|17861.5|17741.5|17861.5|17741.5|17860.89|17740.89|8
1649137420000|2022-04-05 05:43:40|17861.4|17741.4|17860.4|17740.4|17861.41|17741.41|17860.4|17740.4|9
1649137430000|2022-04-05 05:43:50|17860.26|17740.26|17859.18|17739.18|17860.61|17740.61|17858.92|17738.92|9
1649137440000|2022-04-05 05:44:00|17859.2|17739.2|17858.43|17738.43|17859.87|17739.87|17858.43|17738.43|9
1649137450000|2022-04-05 05:44:10|17858.47|17738.47|17856.7|17736.7|17858.66|17738.66|17856.7|17736.7|8
1649137460000|2022-04-05 05:44:20|17856.69|17736.69|17858.57|17738.57|17858.65|17738.65|17856.63|17736.63|8
1649137470000|2022-04-05 05:44:30|17858.79|17738.79|17857.04|17737.04|17858.79|17738.79|17857.04|17737.04|10
1649137480000|2022-04-05 05:44:40|17856.99|17736.99|17856.26|17736.26|17856.99|17736.99|17856.26|17736.26|10
1649137490000|2022-04-05 05:44:50|17856.17|17736.17|17855.49|17735.49|17856.25|17736.25|17855.49|17735.49|10
1649137500000|2022-04-05 05:45:00|17855.85|17735.85|17854.12|17734.12|17855.85|17735.85|17853.7|17733.7|9
1649137510000|2022-04-05 05:45:10|17853.91|17733.91|17854.74|17734.74|17854.74|17734.74|17853.4|17733.4|9
1649137520000|2022-04-05 05:45:20|17854.73|17734.73|17854.77|17734.77|17854.79|17734.79|17854.54|17734.54|7
1649137530000|2022-04-05 05:45:30|17854.81|17734.81|17855.49|17735.49|17855.49|17735.49|17854.72|17734.72|9
1649137540000|2022-04-05 05:45:40|17855.51|17735.51|17855.15|17735.15|17856.1|17736.1|17855.15|17735.15|9
1649137550000|2022-04-05 05:45:50|17856.19|17736.19|17855.16|17735.16|17856.68|17736.68|17855.16|17735.16|10
1649137560000|2022-04-05 05:46:00|17854.84|17734.84|17853.66|17733.66|17855.37|17735.37|17853.66|17733.66|10
1649137570000|2022-04-05 05:46:10|17853.67|17733.67|17854.61|17734.61|17854.61|17734.61|17853.41|17733.41|9
1649137580000|2022-04-05 05:46:20|17852.94|17732.94|17852.65|17732.65|17852.94|17732.94|17852.39|17732.39|10
1649137590000|2022-04-05 05:46:30|17852.47|17732.47|17852.87|17732.87|17853.91|17733.91|17851.89|17731.89|10
1649137600000|2022-04-05 05:46:40|17852.88|17732.88|17851.56|17731.56|17852.88|17732.88|17851.56|17731.56|9
1649137610000|2022-04-05 05:46:50|17851.65|17731.65|17849.26|17729.26|17851.65|17731.65|17849.26|17729.26|10
1649137620000|2022-04-05 05:47:00|17848.94|17728.94|17846.61|17726.61|17848.94|17728.94|17846.61|17726.61|10
1649137630000|2022-04-05 05:47:10|17846.73|17726.73|17845.46|17725.46|17846.73|17726.73|17845.03|17725.03|9
1649137640000|2022-04-05 05:47:20|17845.59|17725.59|17842.03|17722.03|17845.59|17725.59|17842.03|17722.03|9
1649137650000|2022-04-05 05:47:30|17842.08|17722.08|17842.08|17722.08|17842.11|17722.11|17841.64|17721.64|9
1649137660000|2022-04-05 05:47:40|17841.99|17721.99|17842.85|17722.85|17843.11|17723.11|17841.99|17721.99|9
1649137670000|2022-04-05 05:47:50|17842.6|17722.6|17843.22|17723.22|17843.22|17723.22|17842.5|17722.5|10
1649137680000|2022-04-05 05:48:00|17843.23|17723.23|17843.65|17723.65|17844.06|17724.06|17843.23|17723.23|10
1649137690000|2022-04-05 05:48:10|17843.74|17723.74|17843.67|17723.67|17844.33|17724.33|17843.41|17723.41|8
1649137700000|2022-04-05 05:48:20|17843.63|17723.63|17843.41|17723.41|17843.8|17723.8|17843.28|17723.28|10
1649137710000|2022-04-05 05:48:30|17843.55|17723.55|17844.01|17724.01|17844.01|17724.01|17843.38|17723.38|9
1649137720000|2022-04-05 05:48:40|17844.06|17724.06|17845.54|17725.54|17845.69|17725.69|17844.06|17724.06|10
1649137730000|2022-04-05 05:48:50|17845.48|17725.48|17845.16|17725.16|17845.48|17725.48|17844.56|17724.56|8
1649137740000|2022-04-05 05:49:00|17845.27|17725.27|17845.32|17725.32|17845.58|17725.58|17845.27|17725.27|9
1649137750000|2022-04-05 05:49:10|17845.5|17725.5|17846.41|17726.41|17846.41|17726.41|17845.5|17725.5|9
1649137760000|2022-04-05 05:49:20|17846.14|17726.14|17847.08|17727.08|17847.1|17727.1|17845.99|17725.99|9
1649137770000|2022-04-05 05:49:30|17847.07|17727.07|17846.48|17726.48|17847.11|17727.11|17846.13|17726.13|7
1649137780000|2022-04-05 05:49:40|17846.59|17726.59|17846.51|17726.51|17846.59|17726.59|17846.34|17726.34|7
1649137790000|2022-04-05 05:49:50|17846.42|17726.42|17846.6|17726.6|17847.29|17727.29|17846.42|17726.42|10
1649137800000|2022-04-05 05:50:00|17846.67|17726.67|17846.57|17726.57|17846.97|17726.97|17846.48|17726.48|9
1649137810000|2022-04-05 05:50:10|17846.64|17726.64|17846.71|17726.71|17846.81|17726.81|17846.45|17726.45|9
1649137820000|2022-04-05 05:50:20|17846.77|17726.77|17847.37|17727.37|17847.37|17727.37|17846.77|17726.77|9
1649137830000|2022-04-05 05:50:30|17847.31|17727.31|17847.35|17727.35|17847.35|17727.35|17847.14|17727.14|10
1649137840000|2022-04-05 05:50:40|17847.28|17727.28|17848.95|17728.95|17848.96|17728.96|17847.28|17727.28|10
1649137850000|2022-04-05 05:50:50|17848.79|17728.79|17849.25|17729.25|17849.27|17729.27|17848.79|17728.79|9
1649137860000|2022-04-05 05:51:00|17849.24|17729.24|17851.38|17731.38|17851.38|17731.38|17849.24|17729.24|10
1649137870000|2022-04-05 05:51:10|17851.05|17731.05|17852.11|17732.11|17852.11|17732.11|17850.67|17730.67|9
1649137880000|2022-04-05 05:51:20|17852.33|17732.33|17852.43|17732.43|17852.51|17732.51|17851.88|17731.88|10
1649137890000|2022-04-05 05:51:30|17852.45|17732.45|17853.22|17733.22|17853.22|17733.22|17852.37|17732.37|9
1649137900000|2022-04-05 05:51:40|17853.24|17733.24|17856.44|17736.44|17856.44|17736.44|17853.24|17733.24|10
1649137910000|2022-04-05 05:51:50|17856.63|17736.63|17857.41|17737.41|17857.41|17737.41|17856.63|17736.63|10
1649137920000|2022-04-05 05:52:00|17857.43|17737.43|17858.56|17738.56|17858.56|17738.56|17857.19|17737.19|10
1649137930000|2022-04-05 05:52:10|17858.81|17738.81|17858.62|17738.62|17859.07|17739.07|17857.73|17737.73|10
1649137940000|2022-04-05 05:52:20|17858.49|17738.49|17857.62|17737.62|17858.49|17738.49|17857.39|17737.39|10
1649137950000|2022-04-05 05:52:30|17856.73|17736.73|17854.7|17734.7|17856.73|17736.73|17854.54|17734.54|10
1649137960000|2022-04-05 05:52:40|17854.93|17734.93|17854.58|17734.58|17854.93|17734.93|17853.67|17733.67|10
1649137970000|2022-04-05 05:52:50|17854.71|17734.71|17854.79|17734.79|17855.64|17735.64|17854.68|17734.68|10
1649137980000|2022-04-05 05:53:00|17854.59|17734.59|17855.18|17735.18|17855.18|17735.18|17854.12|17734.12|10
1649137990000|2022-04-05 05:53:10|17854.39|17734.39|17856.15|17736.15|17856.15|17736.15|17854.39|17734.39|10
1649138000000|2022-04-05 05:53:20|17855.88|17735.88|17856.28|17736.28|17856.28|17736.28|17855.88|17735.88|9
1649138010000|2022-04-05 05:53:30|17856.34|17736.34|17856.47|17736.47|17856.85|17736.85|17855.96|17735.96|9
1649138020000|2022-04-05 05:53:40|17856.39|17736.39|17857.15|17737.15|17857.15|17737.15|17855.74|17735.74|9
1649138030000|2022-04-05 05:53:50|17857.45|17737.45|17856.25|17736.25|17857.5|17737.5|17856.25|17736.25|9
1649138040000|2022-04-05 05:54:00|17856.26|17736.26|17857.2|17737.2|17857.4|17737.4|17855.94|17735.94|9
1649138050000|2022-04-05 05:54:10|17857.24|17737.24|17857.94|17737.94|17857.94|17737.94|17857.06|17737.06|8
1649138060000|2022-04-05 05:54:20|17857.14|17737.14|17857.61|17737.61|17858.06|17738.06|17856.57|17736.57|10
1649138070000|2022-04-05 05:54:30|17857.69|17737.69|17857.14|17737.14|17857.69|17737.69|17856.68|17736.68|9
1649138080000|2022-04-05 05:54:40|17857.04|17737.04|17856.03|17736.03|17857.04|17737.04|17854.94|17734.94|10
1649138090000|2022-04-05 05:54:50|17855.97|17735.97|17856.66|17736.66|17856.82|17736.82|17855.86|17735.86|10
1649138100000|2022-04-05 05:55:00|17856.73|17736.73|17855.45|17735.45|17856.73|17736.73|17855.45|17735.45|10
1649138110000|2022-04-05 05:55:10|17854.64|17734.64|17853.76|17733.76|17854.76|17734.76|17853.76|17733.76|10
1649138120000|2022-04-05 05:55:20|17853.93|17733.93|17854.03|17734.03|17854.03|17734.03|17853.33|17733.33|9
1649138130000|2022-04-05 05:55:30|17854.12|17734.12|17855.84|17735.84|17856.43|17736.43|17854.07|17734.07|8
1649138140000|2022-04-05 05:55:40|17855.89|17735.89|17858.54|17738.54|17858.54|17738.54|17855.89|17735.89|10
1649138150000|2022-04-05 05:55:50|17858.81|17738.81|17860.33|17740.33|17860.33|17740.33|17858.06|17738.06|10
1649138160000|2022-04-05 05:56:00|17860.41|17740.41|17859.37|17739.37|17860.58|17740.58|17859.37|17739.37|10
1649138170000|2022-04-05 05:56:10|17859.49|17739.49|17858.72|17738.72|17859.55|17739.55|17858.72|17738.72|10
1649138180000|2022-04-05 05:56:20|17858.28|17738.28|17860.02|17740.02|17860.02|17740.02|17858.28|17738.28|10
1649138190000|2022-04-05 05:56:30|17860.44|17740.44|17860.38|17740.38|17860.44|17740.44|17860.04|17740.04|9
1649138200000|2022-04-05 05:56:40|17860.23|17740.23|17862.04|17742.04|17862.04|17742.04|17860.23|17740.23|9
1649138210000|2022-04-05 05:56:50|17862.11|17742.11|17863.49|17743.49|17863.5|17743.5|17861.95|17741.95|10
1649138220000|2022-04-05 05:57:00|17863.54|17743.54|17863.44|17743.44|17863.86|17743.86|17863.44|17743.44|9
1649138230000|2022-04-05 05:57:10|17863.61|17743.61|17863.58|17743.58|17863.72|17743.72|17862.83|17742.83|9
1649138240000|2022-04-05 05:57:20|17863.17|17743.17|17860.67|17740.67|17863.17|17743.17|17860.67|17740.67|9
1649138250000|2022-04-05 05:57:30|17860.45|17740.45|17858.07|17738.07|17860.45|17740.45|17858.07|17738.07|9
1649138260000|2022-04-05 05:57:40|17857.51|17737.51|17856.47|17736.47|17857.62|17737.62|17856.33|17736.33|10
1649138270000|2022-04-05 05:57:50|17856.44|17736.44|17855.25|17735.25|17856.56|17736.56|17855.17|17735.17|10
1649138280000|2022-04-05 05:58:00|17854.99|17734.99|17856.31|17736.31|17856.31|17736.31|17854.79|17734.79|9
1649138290000|2022-04-05 05:58:10|17856.27|17736.27|17856.54|17736.54|17857.15|17737.15|17856.2|17736.2|10
1649138300000|2022-04-05 05:58:20|17856.57|17736.57|17857.6|17737.6|17857.78|17737.78|17856.45|17736.45|10
1649138310000|2022-04-05 05:58:30|17857.39|17737.39|17856.45|17736.45|17857.6|17737.6|17856.45|17736.45|9
1649138320000|2022-04-05 05:58:40|17856.59|17736.59|17855.73|17735.73|17856.59|17736.59|17855.61|17735.61|8
1649138330000|2022-04-05 05:58:50|17855.79|17735.79|17855.47|17735.47|17856.67|17736.67|17854.89|17734.89|10
1649138340000|2022-04-05 05:59:00|17855.26|17735.26|17853.76|17733.76|17855.41|17735.41|17853.76|17733.76|10
1649138350000|2022-04-05 05:59:10|17853.8|17733.8|17853.16|17733.16|17853.97|17733.97|17853.16|17733.16|10
1649138360000|2022-04-05 05:59:20|17853.41|17733.41|17852.56|17732.56|17853.41|17733.41|17852.45|17732.45|8
1649138370000|2022-04-05 05:59:30|17852.59|17732.59|17852.73|17732.73|17852.87|17732.87|17852.31|17732.31|9
1649138380000|2022-04-05 05:59:40|17852.66|17732.66|17853|17733|17853.14|17733.14|17852.41|17732.41|9
1649138390000|2022-04-05 05:59:50|17852.86|17732.86|17851.99|17731.99|17853|17733|17851.97|17731.97|10
1649138400000|2022-04-05 06:00:00|17852.01|17732.01|17851.13|17731.13|17852.01|17732.01|17850.88|17730.88|10
1649138410000|2022-04-05 06:00:10|17850.83|17730.83|17852.07|17732.07|17852.07|17732.07|17850.83|17730.83|10
1649138420000|2022-04-05 06:00:20|17851.94|17731.94|17850.35|17730.35|17851.98|17731.98|17850.35|17730.35|10
1649138430000|2022-04-05 06:00:30|17850.29|17730.29|17847.04|17727.04|17850.29|17730.29|17847.02|17727.02|10
1649138440000|2022-04-05 06:00:40|17846.87|17726.87|17845.59|17725.59|17846.87|17726.87|17845.59|17725.59|9
1649138450000|2022-04-05 06:00:50|17845.5|17725.5|17842.53|17722.53|17845.5|17725.5|17842.53|17722.53|10
1649138460000|2022-04-05 06:01:00|17842.16|17722.16|17841.91|17721.91|17842.33|17722.33|17841.37|17721.37|10
1649138470000|2022-04-05 06:01:10|17841.85|17721.85|17842.84|17722.84|17842.84|17722.84|17841.85|17721.85|8
1649138480000|2022-04-05 06:01:20|17842.71|17722.71|17842.97|17722.97|17843.08|17723.08|17842.71|17722.71|10
1649138490000|2022-04-05 06:01:30|17842.83|17722.83|17843.58|17723.58|17843.58|17723.58|17842.83|17722.83|10
1649138500000|2022-04-05 06:01:40|17843.47|17723.47|17841.78|17721.78|17843.47|17723.47|17841.78|17721.78|10
1649138510000|2022-04-05 06:01:50|17841.64|17721.64|17840.09|17720.09|17841.75|17721.75|17840.09|17720.09|9
1649138520000|2022-04-05 06:02:00|17839.86|17719.86|17838.18|17718.18|17840.07|17720.07|17838.18|17718.18|9
1649138530000|2022-04-05 06:02:10|17838.24|17718.24|17838.19|17718.19|17838.28|17718.28|17837.9|17717.9|9
1649138540000|2022-04-05 06:02:20|17838.31|17718.31|17836.91|17716.91|17838.31|17718.31|17836.81|17716.81|10
1649138550000|2022-04-05 06:02:30|17836.69|17716.69|17835.11|17715.11|17836.7|17716.7|17835.11|17715.11|9
1649138560000|2022-04-05 06:02:40|17835.28|17715.28|17836.32|17716.32|17836.33|17716.33|17835.28|17715.28|10
1649138570000|2022-04-05 06:02:50|17836.33|17716.33|17836.35|17716.35|17836.36|17716.36|17836.13|17716.13|9
1649138580000|2022-04-05 06:03:00|17836.1|17716.1|17836.42|17716.42|17836.65|17716.65|17836.06|17716.06|10
1649138590000|2022-04-05 06:03:10|17836.4|17716.4|17836.32|17716.32|17836.76|17716.76|17835.94|17715.94|9
1649138600000|2022-04-05 06:03:20|17836.39|17716.39|17834.87|17714.87|17836.4|17716.4|17834.82|17714.82|10
1649138610000|2022-04-05 06:03:30|17834.97|17714.97|17835.07|17715.07|17835.27|17715.27|17834.45|17714.45|9
1649138620000|2022-04-05 06:03:40|17834.75|17714.75|17834.76|17714.76|17834.76|17714.76|17834.56|17714.56|9
1649138630000|2022-04-05 06:03:50|17834.64|17714.64|17833.99|17713.99|17834.64|17714.64|17833.99|17713.99|10
1649138640000|2022-04-05 06:04:00|17834.01|17714.01|17834.58|17714.58|17834.58|17714.58|17833.84|17713.84|5
1649138650000|2022-04-05 06:04:10|17834.48|17714.48|17835.21|17715.21|17835.46|17715.46|17834.48|17714.48|9
1649138660000|2022-04-05 06:04:20|17835.5|17715.5|17837.11|17717.11|17837.11|17717.11|17835.4|17715.4|9
1649138670000|2022-04-05 06:04:30|17837.06|17717.06|17831.92|17711.92|17837.06|17717.06|17831.92|17711.92|9
1649138680000|2022-04-05 06:04:40|17831.97|17711.97|17832.99|17712.99|17832.99|17712.99|17831.87|17711.87|9
1649138690000|2022-04-05 06:04:50|17833.53|17713.53|17836.02|17716.02|17836.06|17716.06|17833.53|17713.53|10
1649138700000|2022-04-05 06:05:00|17836.42|17716.42|17836.55|17716.55|17837.32|17717.32|17835.76|17715.76|10
1649138710000|2022-04-05 06:05:10|17836.54|17716.54|17838.11|17718.11|17838.11|17718.11|17836.35|17716.35|10
1649138720000|2022-04-05 06:05:20|17837.99|17717.99|17841.65|17721.65|17841.69|17721.69|17837.93|17717.93|10
1649138730000|2022-04-05 06:05:30|17841.81|17721.81|17841.93|17721.93|17842.07|17722.07|17841.81|17721.81|7
1649138740000|2022-04-05 06:05:40|17841.94|17721.94|17842.19|17722.19|17842.24|17722.24|17841.84|17721.84|8
1649138750000|2022-04-05 06:05:50|17844.27|17724.27|17842.15|17722.15|17844.27|17724.27|17842.15|17722.15|10
1649138760000|2022-04-05 06:06:00|17842.07|17722.07|17843.4|17723.4|17843.4|17723.4|17841.79|17721.79|9
1649138770000|2022-04-05 06:06:10|17843.49|17723.49|17843|17723|17843.49|17723.49|17842.44|17722.44|9
1649138780000|2022-04-05 06:06:20|17843.42|17723.42|17843.15|17723.15|17843.42|17723.42|17843.04|17723.04|9
1649138790000|2022-04-05 06:06:30|17843.26|17723.26|17841.07|17721.07|17843.26|17723.26|17840.99|17720.99|8
1649138800000|2022-04-05 06:06:40|17841.7|17721.7|17840.88|17720.88|17841.7|17721.7|17840.88|17720.88|10
1649138810000|2022-04-05 06:06:50|17841.31|17721.31|17841.09|17721.09|17841.31|17721.31|17840.91|17720.91|10
1649138820000|2022-04-05 06:07:00|17841.23|17721.23|17841.72|17721.72|17841.76|17721.76|17840.82|17720.82|10
1649138830000|2022-04-05 06:07:10|17841.67|17721.67|17840|17720|17841.67|17721.67|17840|17720|10
1649138840000|2022-04-05 06:07:20|17840.26|17720.26|17840.93|17720.93|17840.93|17720.93|17840.22|17720.22|8
1649138850000|2022-04-05 06:07:30|17841.13|17721.13|17841.24|17721.24|17841.55|17721.55|17840.48|17720.48|9
1649138860000|2022-04-05 06:07:40|17840.14|17720.14|17840.34|17720.34|17841.17|17721.17|17840.13|17720.13|10
1649138870000|2022-04-05 06:07:50|17840.44|17720.44|17839.46|17719.46|17840.46|17720.46|17839.46|17719.46|9
1649138880000|2022-04-05 06:08:00|17839.37|17719.37|17839.17|17719.17|17839.37|17719.37|17838.96|17718.96|8
1649138890000|2022-04-05 06:08:10|17839.25|17719.25|17842.41|17722.41|17842.41|17722.41|17839.24|17719.24|10
1649138900000|2022-04-05 06:08:20|17842.55|17722.55|17845.55|17725.55|17845.55|17725.55|17842.55|17722.55|10
1649138910000|2022-04-05 06:08:30|17845.6|17725.6|17846.19|17726.19|17846.37|17726.37|17845.53|17725.53|10
1649138920000|2022-04-05 06:08:40|17846.12|17726.12|17845.42|17725.42|17846.5|17726.5|17845.42|17725.42|10
1649138930000|2022-04-05 06:08:50|17845.55|17725.55|17846.51|17726.51|17846.58|17726.58|17845.55|17725.55|9
1649138940000|2022-04-05 06:09:00|17846.52|17726.52|17848.31|17728.31|17848.31|17728.31|17846.52|17726.52|10
1649138950000|2022-04-05 06:09:10|17848.35|17728.35|17847.74|17727.74|17848.65|17728.65|17847.74|17727.74|10
1649138960000|2022-04-05 06:09:20|17847.6|17727.6|17847.62|17727.62|17847.95|17727.95|17847.23|17727.23|10
1649138970000|2022-04-05 06:09:30|17847.67|17727.67|17847.68|17727.68|17847.93|17727.93|17847.54|17727.54|9
1649138980000|2022-04-05 06:09:40|17847.65|17727.65|17848.01|17728.01|17848.66|17728.66|17847.65|17727.65|8
1649138990000|2022-04-05 06:09:50|17848.35|17728.35|17848.04|17728.04|17848.62|17728.62|17848.04|17728.04|8
1649139000000|2022-04-05 06:10:00|17847.8|17727.8|17847.41|17727.41|17847.8|17727.8|17847.24|17727.24|9
1649139010000|2022-04-05 06:10:10|17847.4|17727.4|17847.01|17727.01|17847.4|17727.4|17846.16|17726.16|9
1649139020000|2022-04-05 06:10:20|17847.16|17727.16|17847.73|17727.73|17847.92|17727.92|17847.16|17727.16|10
1649139030000|2022-04-05 06:10:30|17847.86|17727.86|17848.03|17728.03|17848.52|17728.52|17847.86|17727.86|10
1649139040000|2022-04-05 06:10:40|17847.91|17727.91|17847.99|17727.99|17848.23|17728.23|17847.29|17727.29|10
1649139050000|2022-04-05 06:10:50|17848.3|17728.3|17849.56|17729.56|17849.56|17729.56|17848.3|17728.3|10
1649139060000|2022-04-05 06:11:00|17849.75|17729.75|17850.98|17730.98|17850.98|17730.98|17849.75|17729.75|10
1649139070000|2022-04-05 06:11:10|17851.15|17731.15|17852.02|17732.02|17852.02|17732.02|17851.15|17731.15|10
1649139080000|2022-04-05 06:11:20|17852.22|17732.22|17853.35|17733.35|17853.35|17733.35|17852.22|17732.22|8
1649139090000|2022-04-05 06:11:30|17853.18|17733.18|17850.83|17730.83|17853.36|17733.36|17850.83|17730.83|10
1649139100000|2022-04-05 06:11:40|17851.54|17731.54|17850.62|17730.62|17851.54|17731.54|17850.4|17730.4|9
1649139110000|2022-04-05 06:11:50|17850.66|17730.66|17851.39|17731.39|17851.64|17731.64|17850.41|17730.41|10
1649139120000|2022-04-05 06:12:00|17851.41|17731.41|17852.67|17732.67|17852.67|17732.67|17850.92|17730.92|10
1649139130000|2022-04-05 06:12:10|17852.31|17732.31|17853.88|17733.88|17853.88|17733.88|17852.19|17732.19|10
1649139140000|2022-04-05 06:12:20|17854.11|17734.11|17856.48|17736.48|17856.48|17736.48|17854.11|17734.11|10
1649139150000|2022-04-05 06:12:30|17856.52|17736.52|17857.29|17737.29|17857.29|17737.29|17856.52|17736.52|9
1649139160000|2022-04-05 06:12:40|17857.16|17737.16|17858|17738|17858.16|17738.16|17857.16|17737.16|10
1649139170000|2022-04-05 06:12:50|17858.09|17738.09|17859.04|17739.04|17859.04|17739.04|17858.04|17738.04|10
1649139180000|2022-04-05 06:13:00|17859.12|17739.12|17859.02|17739.02|17859.34|17739.34|17858.58|17738.58|10
1649139190000|2022-04-05 06:13:10|17858.94|17738.94|17859.56|17739.56|17859.85|17739.85|17858.88|17738.88|10
1649139200000|2022-04-05 06:13:20|17859.19|17739.19|17858.45|17738.45|17859.67|17739.67|17858.45|17738.45|10
1649139210000|2022-04-05 06:13:30|17858.02|17738.02|17856.48|17736.48|17858.02|17738.02|17856.4|17736.4|10
1649139220000|2022-04-05 06:13:40|17856.75|17736.75|17856.21|17736.21|17856.75|17736.75|17856.1|17736.1|7
1649139230000|2022-04-05 06:13:50|17856.09|17736.09|17856.7|17736.7|17856.7|17736.7|17856.09|17736.09|9
1649139240000|2022-04-05 06:14:00|17856.84|17736.84|17857.85|17737.85|17857.85|17737.85|17856.59|17736.59|9
1649139250000|2022-04-05 06:14:10|17857.93|17737.93|17857.36|17737.36|17858.05|17738.05|17857.34|17737.34|9
1649139260000|2022-04-05 06:14:20|17857.57|17737.57|17855.77|17735.77|17857.57|17737.57|17855.77|17735.77|10
1649139270000|2022-04-05 06:14:30|17855.68|17735.68|17857.93|17737.93|17857.93|17737.93|17855.68|17735.68|9
1649139280000|2022-04-05 06:14:40|17858.22|17738.22|17858.1|17738.1|17858.26|17738.26|17857.6|17737.6|10
1649139290000|2022-04-05 06:14:50|17857.98|17737.98|17858.4|17738.4|17858.62|17738.62|17857.47|17737.47|9
1649139300000|2022-04-05 06:15:00|17858.29|17738.29|17859.09|17739.09|17859.09|17739.09|17858.29|17738.29|8
1649139310000|2022-04-05 06:15:10|17859.25|17739.25|17859.24|17739.24|17860.09|17740.09|17859.24|17739.24|10
1649139320000|2022-04-05 06:15:20|17859.5|17739.5|17858.22|17738.22|17860.69|17740.69|17858.22|17738.22|10
1649139330000|2022-04-05 06:15:30|17858.44|17738.44|17858.32|17738.32|17858.82|17738.82|17858.32|17738.32|7
1649139340000|2022-04-05 06:15:40|17857.92|17737.92|17860.46|17740.46|17860.46|17740.46|17857.92|17737.92|10
1649139350000|2022-04-05 06:15:50|17860.12|17740.12|17860.89|17740.89|17860.93|17740.93|17860.12|17740.12|9
1649139360000|2022-04-05 06:16:00|17860.85|17740.85|17862|17742|17862|17742|17860.85|17740.85|10
1649139370000|2022-04-05 06:16:10|17862.01|17742.01|17861.4|17741.4|17862.01|17742.01|17861.4|17741.4|10
1649139380000|2022-04-05 06:16:20|17861.49|17741.49|17861.39|17741.39|17861.67|17741.67|17861.3|17741.3|10
1649139390000|2022-04-05 06:16:30|17861.55|17741.55|17862.36|17742.36|17862.61|17742.61|17861.55|17741.55|9
1649139400000|2022-04-05 06:16:40|17862.13|17742.13|17863.09|17743.09|17863.1|17743.1|17861.96|17741.96|10
1649139410000|2022-04-05 06:16:50|17863.02|17743.02|17862.99|17742.99|17863.53|17743.53|17862.81|17742.81|10
1649139420000|2022-04-05 06:17:00|17861.92|17741.92|17862|17742|17862.67|17742.67|17861.92|17741.92|7
1649139430000|2022-04-05 06:17:10|17861.82|17741.82|17861.37|17741.37|17861.82|17741.82|17860.41|17740.41|10
1649139440000|2022-04-05 06:17:20|17861.2|17741.2|17860.78|17740.78|17861.42|17741.42|17860.78|17740.78|10
1649139450000|2022-04-05 06:17:30|17860.48|17740.48|17860.72|17740.72|17861.24|17741.24|17860.48|17740.48|8
1649139460000|2022-04-05 06:17:40|17861.4|17741.4|17859.75|17739.75|17861.4|17741.4|17859.75|17739.75|10
1649139470000|2022-04-05 06:17:50|17859.82|17739.82|17858.39|17738.39|17859.82|17739.82|17858.39|17738.39|9
1649139480000|2022-04-05 06:18:00|17858.33|17738.33|17859.51|17739.51|17860.62|17740.62|17858.33|17738.33|9
1649139490000|2022-04-05 06:18:10|17859.27|17739.27|17858.77|17738.77|17859.47|17739.47|17858.77|17738.77|10
1649139500000|2022-04-05 06:18:20|17858.86|17738.86|17859.35|17739.35|17859.87|17739.87|17858.86|17738.86|9
1649139510000|2022-04-05 06:18:30|17859.34|17739.34|17861|17741|17861|17741|17859.33|17739.33|8
1649139520000|2022-04-05 06:18:40|17860.81|17740.81|17860.19|17740.19|17860.81|17740.81|17860.06|17740.06|10
1649139530000|2022-04-05 06:18:50|17860.48|17740.48|17861.1|17741.1|17861.27|17741.27|17860.31|17740.31|9
1649139540000|2022-04-05 06:19:00|17861.16|17741.16|17860.99|17740.99|17861.16|17741.16|17860.74|17740.74|8
1649139550000|2022-04-05 06:19:10|17861.32|17741.32|17860.56|17740.56|17861.61|17741.61|17860.16|17740.16|8
1649139560000|2022-04-05 06:19:20|17860.74|17740.74|17861.56|17741.56|17862.63|17742.63|17860.66|17740.66|10
1649139570000|2022-04-05 06:19:30|17861.39|17741.39|17861.73|17741.73|17861.73|17741.73|17861.05|17741.05|9
1649139580000|2022-04-05 06:19:40|17861.84|17741.84|17862.71|17742.71|17862.89|17742.89|17861.84|17741.84|10
1649139590000|2022-04-05 06:19:50|17862.74|17742.74|17862.8|17742.8|17862.88|17742.88|17862.62|17742.62|9
1649139600000|2022-04-05 06:20:00|17862.77|17742.77|17862.29|17742.29|17863.57|17743.57|17862.29|17742.29|9
1649139610000|2022-04-05 06:20:10|17862.36|17742.36|17862.47|17742.47|17863.94|17743.94|17862.36|17742.36|9
1649139620000|2022-04-05 06:20:20|17862.44|17742.44|17862.51|17742.51|17862.69|17742.69|17862.37|17742.37|9
1649139630000|2022-04-05 06:20:30|17862.45|17742.45|17862.35|17742.35|17862.66|17742.66|17862.21|17742.21|9
1649139640000|2022-04-05 06:20:40|17862.39|17742.39|17861.41|17741.41|17862.79|17742.79|17861.41|17741.41|10
1649139650000|2022-04-05 06:20:50|17861.1|17741.1|17858.86|17738.86|17861.1|17741.1|17858.68|17738.68|10
1649139660000|2022-04-05 06:21:00|17857.49|17737.49|17850.98|17730.98|17857.49|17737.49|17850.45|17730.45|10
1649139670000|2022-04-05 06:21:10|17850.9|17730.9|17850.62|17730.62|17850.9|17730.9|17850.21|17730.21|10
1649139680000|2022-04-05 06:21:20|17850.48|17730.48|17848|17728|17850.48|17730.48|17847.33|17727.33|10
1649139690000|2022-04-05 06:21:30|17848.44|17728.44|17847.8|17727.8|17848.79|17728.79|17847.8|17727.8|9
1649139700000|2022-04-05 06:21:40|17847.96|17727.96|17846.5|17726.5|17847.96|17727.96|17846.07|17726.07|10
1649139710000|2022-04-05 06:21:50|17846.72|17726.72|17847.2|17727.2|17847.2|17727.2|17846.51|17726.51|10
1649139720000|2022-04-05 06:22:00|17847.31|17727.31|17846.65|17726.65|17847.31|17727.31|17846.65|17726.65|8
1649139730000|2022-04-05 06:22:10|17846.66|17726.66|17844.32|17724.32|17846.67|17726.67|17844.05|17724.05|9
1649139740000|2022-04-05 06:22:20|17844.69|17724.69|17845.94|17725.94|17846.02|17726.02|17844.69|17724.69|10
1649139750000|2022-04-05 06:22:30|17846.15|17726.15|17845.64|17725.64|17846.18|17726.18|17845.64|17725.64|9
1649139760000|2022-04-05 06:22:40|17845.42|17725.42|17845.03|17725.03|17845.42|17725.42|17844.61|17724.61|9
1649139770000|2022-04-05 06:22:50|17844.99|17724.99|17844.39|17724.39|17844.99|17724.99|17844.39|17724.39|9
1649139780000|2022-04-05 06:23:00|17844.26|17724.26|17844.4|17724.4|17844.76|17724.76|17844.26|17724.26|9
1649139790000|2022-04-05 06:23:10|17844.9|17724.9|17843.45|17723.45|17844.95|17724.95|17843.31|17723.31|9
1649139800000|2022-04-05 06:23:20|17843.61|17723.61|17843.63|17723.63|17844.05|17724.05|17843.61|17723.61|10
1649139810000|2022-04-05 06:23:30|17843.79|17723.79|17843.89|17723.89|17844.44|17724.44|17843.61|17723.61|10
1649139820000|2022-04-05 06:23:40|17843.87|17723.87|17845.68|17725.68|17846.07|17726.07|17843.87|17723.87|10
1649139830000|2022-04-05 06:23:50|17846.88|17726.88|17847.12|17727.12|17847.24|17727.24|17846.87|17726.87|10
1649139840000|2022-04-05 06:24:00|17846.72|17726.72|17843.76|17723.76|17846.72|17726.72|17843.76|17723.76|10
1649139850000|2022-04-05 06:24:10|17843.23|17723.23|17842.52|17722.52|17843.26|17723.26|17842.21|17722.21|9
1649139860000|2022-04-05 06:24:20|17842.29|17722.29|17841.08|17721.08|17842.29|17722.29|17840.67|17720.67|10
1649139870000|2022-04-05 06:24:30|17840.81|17720.81|17839.49|17719.49|17841.13|17721.13|17839.31|17719.31|10
1649139880000|2022-04-05 06:24:40|17839.71|17719.71|17837.4|17717.4|17839.71|17719.71|17837.4|17717.4|9
1649139890000|2022-04-05 06:24:50|17837.2|17717.2|17835.95|17715.95|17837.41|17717.41|17835.95|17715.95|8
1649139900000|2022-04-05 06:25:00|17837.43|17717.43|17834.48|17714.48|17837.43|17717.43|17834.37|17714.37|10
1649139910000|2022-04-05 06:25:10|17834.26|17714.26|17832.59|17712.59|17834.26|17714.26|17832.34|17712.34|10
1649139920000|2022-04-05 06:25:20|17832.42|17712.42|17832.07|17712.07|17832.73|17712.73|17831.95|17711.95|10
1649139930000|2022-04-05 06:25:30|17833.23|17713.23|17843.27|17723.27|17843.27|17723.27|17833.23|17713.23|10
1649139940000|2022-04-05 06:25:40|17843.37|17723.37|17844.48|17724.48|17844.49|17724.49|17842.44|17722.44|10
1649139950000|2022-04-05 06:25:50|17844.52|17724.52|17846.68|17726.68|17846.68|17726.68|17844.52|17724.52|10
1649139960000|2022-04-05 06:26:00|17846.65|17726.65|17849.71|17729.71|17849.71|17729.71|17846.65|17726.65|10
1649139970000|2022-04-05 06:26:10|17849.75|17729.75|17849.62|17729.62|17850.93|17730.93|17849.62|17729.62|9
1649139980000|2022-04-05 06:26:20|17849.66|17729.66|17849.04|17729.04|17851|17731|17849.04|17729.04|10
1649139990000|2022-04-05 06:26:30|17848.96|17728.96|17850.07|17730.07|17850.07|17730.07|17848.62|17728.62|9
1649140000000|2022-04-05 06:26:40|17850.06|17730.06|17848.81|17728.81|17850.06|17730.06|17848.81|17728.81|10
1649140010000|2022-04-05 06:26:50|17848.89|17728.89|17846.03|17726.03|17849|17729|17846.03|17726.03|10
1649140020000|2022-04-05 06:27:00|17845.56|17725.56|17843.67|17723.67|17845.56|17725.56|17843.67|17723.67|10
1649140030000|2022-04-05 06:27:10|17843.97|17723.97|17840.12|17720.12|17844.1|17724.1|17840.12|17720.12|10
1649140040000|2022-04-05 06:27:20|17840.06|17720.06|17839.96|17719.96|17840.55|17720.55|17839.5|17719.5|10
1649140050000|2022-04-05 06:27:30|17839.72|17719.72|17841.61|17721.61|17841.7|17721.7|17839.72|17719.72|9
1649140060000|2022-04-05 06:27:40|17841.44|17721.44|17838.5|17718.5|17841.44|17721.44|17838.5|17718.5|10
1649140070000|2022-04-05 06:27:50|17837.66|17717.66|17839.08|17719.08|17839.08|17719.08|17837.64|17717.64|10
1649140080000|2022-04-05 06:28:00|17838.82|17718.82|17838.01|17718.01|17838.85|17718.85|17838.01|17718.01|10
1649140090000|2022-04-05 06:28:10|17836.95|17716.95|17837.03|17717.03|17838.22|17718.22|17836.95|17716.95|7
1649140100000|2022-04-05 06:28:20|17837.19|17717.19|17837.35|17717.35|17837.63|17717.63|17837.19|17717.19|9
1649140110000|2022-04-05 06:28:30|17837.23|17717.23|17835.85|17715.85|17837.23|17717.23|17835.74|17715.74|10
1649140120000|2022-04-05 06:28:40|17835.64|17715.64|17836.12|17716.12|17836.12|17716.12|17835.04|17715.04|10
1649140130000|2022-04-05 06:28:50|17836.25|17716.25|17835.65|17715.65|17836.25|17716.25|17835.02|17715.02|9
1649140140000|2022-04-05 06:29:00|17835.94|17715.94|17839.37|17719.37|17839.41|17719.41|17835.94|17715.94|10
1649140150000|2022-04-05 06:29:10|17839.45|17719.45|17839.47|17719.47|17840.22|17720.22|17839.19|17719.19|10
1649140160000|2022-04-05 06:29:20|17839.45|17719.45|17837.71|17717.71|17839.53|17719.53|17837.71|17717.71|10
1649140170000|2022-04-05 06:29:30|17837.63|17717.63|17836.19|17716.19|17837.63|17717.63|17836.19|17716.19|9
1649140180000|2022-04-05 06:29:40|17836.35|17716.35|17835.71|17715.71|17836.47|17716.47|17835.71|17715.71|10
1649140190000|2022-04-05 06:29:50|17835.99|17715.99|17836.24|17716.24|17836.48|17716.48|17835.87|17715.87|8
1649140200000|2022-04-05 06:30:00|17835.88|17715.88|17836.49|17716.49|17836.5|17716.5|17835.78|17715.78|9
1649140210000|2022-04-05 06:30:10|17836.54|17716.54|17838.28|17718.28|17838.57|17718.57|17836.4|17716.4|10
1649140220000|2022-04-05 06:30:20|17837.28|17717.28|17837.41|17717.41|17838.26|17718.26|17837.16|17717.16|10
1649140230000|2022-04-05 06:30:30|17837.43|17717.43|17837.12|17717.12|17837.46|17717.46|17836.96|17716.96|10
1649140240000|2022-04-05 06:30:40|17837.54|17717.54|17837.28|17717.28|17837.63|17717.63|17836.86|17716.86|10
1649140250000|2022-04-05 06:30:50|17837.26|17717.26|17836.93|17716.93|17837.64|17717.64|17836.93|17716.93|7
1649140260000|2022-04-05 06:31:00|17836.92|17716.92|17837.67|17717.67|17837.67|17717.67|17836.64|17716.64|10
1649140270000|2022-04-05 06:31:10|17838.43|17718.43|17839.33|17719.33|17839.63|17719.63|17838.43|17718.43|9
1649140280000|2022-04-05 06:31:20|17838.92|17718.92|17839.68|17719.68|17839.68|17719.68|17838.81|17718.81|10
1649140290000|2022-04-05 06:31:30|17839.77|17719.77|17839.16|17719.16|17839.88|17719.88|17839.16|17719.16|8
1649140300000|2022-04-05 06:31:40|17838.68|17718.68|17838.77|17718.77|17839.72|17719.72|17838.68|17718.68|9
1649140310000|2022-04-05 06:31:50|17838.87|17718.87|17837.16|17717.16|17838.87|17718.87|17837.16|17717.16|9
1649140320000|2022-04-05 06:32:00|17837.14|17717.14|17837.43|17717.43|17837.43|17717.43|17837.14|17717.14|10
1649140330000|2022-04-05 06:32:10|17837.35|17717.35|17836.6|17716.6|17837.4|17717.4|17836.6|17716.6|9
1649140340000|2022-04-05 06:32:20|17837.36|17717.36|17834.93|17714.93|17837.58|17717.58|17834.93|17714.93|9
1649140350000|2022-04-05 06:32:30|17834.99|17714.99|17835.39|17715.39|17835.39|17715.39|17834.97|17714.97|9
1649140360000|2022-04-05 06:32:40|17835.53|17715.53|17835.37|17715.37|17836.07|17716.07|17835.37|17715.37|10
1649140370000|2022-04-05 06:32:50|17835.58|17715.58|17833.85|17713.85|17835.58|17715.58|17833.77|17713.77|8
1649140380000|2022-04-05 06:33:00|17834.02|17714.02|17831.71|17711.71|17834.02|17714.02|17831.71|17711.71|8
1649140390000|2022-04-05 06:33:10|17831.25|17711.25|17831.13|17711.13|17831.53|17711.53|17830.46|17710.46|10
1649140400000|2022-04-05 06:33:20|17831.1|17711.1|17831.09|17711.09|17831.18|17711.18|17830.61|17710.61|10
1649140410000|2022-04-05 06:33:30|17830.99|17710.99|17831.97|17711.97|17831.97|17711.97|17830.99|17710.99|9
1649140420000|2022-04-05 06:33:40|17832|17712|17832.21|17712.21|17832.21|17712.21|17831.91|17711.91|9
1649140430000|2022-04-05 06:33:50|17832.38|17712.38|17834.64|17714.64|17834.77|17714.77|17832.38|17712.38|10
1649140440000|2022-04-05 06:34:00|17834.56|17714.56|17834.62|17714.62|17834.73|17714.73|17834.41|17714.41|10
1649140450000|2022-04-05 06:34:10|17834.59|17714.59|17835.48|17715.48|17835.66|17715.66|17834.59|17714.59|10
1649140460000|2022-04-05 06:34:20|17835.41|17715.41|17835.08|17715.08|17835.48|17715.48|17835.03|17715.03|7
1649140470000|2022-04-05 06:34:30|17835.16|17715.16|17836.32|17716.32|17836.45|17716.45|17834.92|17714.92|9
1649140480000|2022-04-05 06:34:40|17836.34|17716.34|17837.93|17717.93|17837.93|17717.93|17836.34|17716.34|10
1649140490000|2022-04-05 06:34:50|17837.9|17717.9|17836.32|17716.32|17838|17718|17836.08|17716.08|10
1649140500000|2022-04-05 06:35:00|17836.31|17716.31|17836.96|17716.96|17837.04|17717.04|17836.3|17716.3|10
1649140510000|2022-04-05 06:35:10|17837.23|17717.23|17839.61|17719.61|17839.61|17719.61|17837.23|17717.23|10
1649140520000|2022-04-05 06:35:20|17839.53|17719.53|17840.06|17720.06|17840.06|17720.06|17839.29|17719.29|10
1649140530000|2022-04-05 06:35:30|17840.16|17720.16|17841.79|17721.79|17841.79|17721.79|17840.16|17720.16|10
1649140540000|2022-04-05 06:35:40|17842.11|17722.11|17841.12|17721.12|17842.11|17722.11|17840.92|17720.92|8
1649140550000|2022-04-05 06:35:50|17840.99|17720.99|17842.16|17722.16|17842.16|17722.16|17840.99|17720.99|6
1649140560000|2022-04-05 06:36:00|17842.46|17722.46|17843.07|17723.07|17843.07|17723.07|17842.17|17722.17|10
1649140570000|2022-04-05 06:36:10|17842.97|17722.97|17842.86|17722.86|17843.1|17723.1|17842.86|17722.86|8
1649140580000|2022-04-05 06:36:20|17842.93|17722.93|17843.68|17723.68|17843.85|17723.85|17842.78|17722.78|8
1649140590000|2022-04-05 06:36:30|17843.71|17723.71|17843.84|17723.84|17843.89|17723.89|17843.63|17723.63|8
1649140600000|2022-04-05 06:36:40|17844.08|17724.08|17843.69|17723.69|17844.08|17724.08|17843.54|17723.54|10
1649140610000|2022-04-05 06:36:50|17843.72|17723.72|17841.74|17721.74|17843.89|17723.89|17841.74|17721.74|9
1649140620000|2022-04-05 06:37:00|17841.55|17721.55|17842.59|17722.59|17842.75|17722.75|17841.55|17721.55|9
1649140630000|2022-04-05 06:37:10|17842.84|17722.84|17842.24|17722.24|17843.12|17723.12|17842.15|17722.15|9
1649140640000|2022-04-05 06:37:20|17842.4|17722.4|17842.67|17722.67|17842.67|17722.67|17842.4|17722.4|7
1649140650000|2022-04-05 06:37:30|17843.31|17723.31|17844.58|17724.58|17844.58|17724.58|17843.31|17723.31|8
1649140660000|2022-04-05 06:37:40|17843.7|17723.7|17844.23|17724.23|17844.23|17724.23|17843.58|17723.58|8
1649140670000|2022-04-05 06:37:50|17844.09|17724.09|17843.9|17723.9|17844.17|17724.17|17843.9|17723.9|6
1649140680000|2022-04-05 06:38:00|17844.06|17724.06|17845.1|17725.1|17845.14|17725.14|17844.06|17724.06|7
1649140690000|2022-04-05 06:38:10|17845.21|17725.21|17844.34|17724.34|17845.29|17725.29|17844.25|17724.25|7
1649140700000|2022-04-05 06:38:20|17844.52|17724.52|17844.7|17724.7|17844.7|17724.7|17844.52|17724.52|4
1649140710000|2022-04-05 06:38:30|17845.89|17725.89|17844.83|17724.83|17846.13|17726.13|17844.49|17724.49|9
1649140720000|2022-04-05 06:38:40|17844.82|17724.82|17844.64|17724.64|17844.82|17724.82|17844.64|17724.64|7
1649140730000|2022-04-05 06:38:50|17844.39|17724.39|17844.51|17724.51|17844.51|17724.51|17844.37|17724.37|7
1649140740000|2022-04-05 06:39:00|17844.5|17724.5|17843.27|17723.27|17844.5|17724.5|17843.06|17723.06|10
1649140750000|2022-04-05 06:39:10|17843.23|17723.23|17843.54|17723.54|17843.71|17723.71|17842.39|17722.39|9
1649140760000|2022-04-05 06:39:20|17843.59|17723.59|17842.81|17722.81|17844|17724|17842.47|17722.47|10
1649140770000|2022-04-05 06:39:30|17842.76|17722.76|17842.42|17722.42|17843.2|17723.2|17842.4|17722.4|10
1649140780000|2022-04-05 06:39:40|17842.46|17722.46|17842.69|17722.69|17842.77|17722.77|17842.46|17722.46|7
1649140790000|2022-04-05 06:39:50|17842.74|17722.74|17843.43|17723.43|17843.43|17723.43|17842.38|17722.38|9
1649140800000|2022-04-05 06:40:00|17843.18|17723.18|17842.07|17722.07|17843.2|17723.2|17841.96|17721.96|10
1649140810000|2022-04-05 06:40:10|17842.27|17722.27|17842.94|17722.94|17842.94|17722.94|17842.04|17722.04|7
1649140820000|2022-04-05 06:40:20|17843.02|17723.02|17842.09|17722.09|17843.02|17723.02|17841.95|17721.95|7
1649140830000|2022-04-05 06:40:30|17842.1|17722.1|17840.83|17720.83|17842.1|17722.1|17840.83|17720.83|9
1649140840000|2022-04-05 06:40:40|17841.04|17721.04|17841.24|17721.24|17841.24|17721.24|17841.03|17721.03|7
1649140850000|2022-04-05 06:40:50|17842.13|17722.13|17841.52|17721.52|17842.62|17722.62|17841.26|17721.26|8
1649140860000|2022-04-05 06:41:00|17841.49|17721.49|17841.71|17721.71|17841.71|17721.71|17841.42|17721.42|8
1649140870000|2022-04-05 06:41:10|17841.67|17721.67|17841.49|17721.49|17842.03|17722.03|17841.49|17721.49|10
1649140880000|2022-04-05 06:41:20|17841.54|17721.54|17840.65|17720.65|17841.54|17721.54|17840.49|17720.49|9
1649140890000|2022-04-05 06:41:30|17840.95|17720.95|17841|17721|17841.12|17721.12|17840.88|17720.88|9
1649140900000|2022-04-05 06:41:40|17841.17|17721.17|17842.46|17722.46|17842.46|17722.46|17841.17|17721.17|8
1649140910000|2022-04-05 06:41:50|17842.49|17722.49|17842.16|17722.16|17842.57|17722.57|17842.16|17722.16|10
1649140920000|2022-04-05 06:42:00|17843.25|17723.25|17843.45|17723.45|17843.45|17723.45|17843.01|17723.01|7
1649140930000|2022-04-05 06:42:10|17843.48|17723.48|17841.96|17721.96|17843.48|17723.48|17841.96|17721.96|9
1649140940000|2022-04-05 06:42:20|17842.04|17722.04|17841.01|17721.01|17842.04|17722.04|17841.01|17721.01|7
1649140950000|2022-04-05 06:42:30|17840.54|17720.54|17840.78|17720.78|17840.87|17720.87|17839.83|17719.83|10
1649140960000|2022-04-05 06:42:40|17841.04|17721.04|17841.15|17721.15|17841.83|17721.83|17841.04|17721.04|9
1649140970000|2022-04-05 06:42:50|17840.36|17720.36|17835.56|17715.56|17840.36|17720.36|17835.56|17715.56|10
1649140980000|2022-04-05 06:43:00|17835.61|17715.61|17833.94|17713.94|17835.64|17715.64|17833.94|17713.94|10
1649140990000|2022-04-05 06:43:10|17833.85|17713.85|17832.34|17712.34|17833.85|17713.85|17832.34|17712.34|9
1649141000000|2022-04-05 06:43:20|17832.28|17712.28|17832.27|17712.27|17832.38|17712.38|17832.19|17712.19|8
1649141010000|2022-04-05 06:43:30|17832.26|17712.26|17831.61|17711.61|17832.26|17712.26|17831.17|17711.17|9
1649141020000|2022-04-05 06:43:40|17831.62|17711.62|17831.08|17711.08|17831.66|17711.66|17831.08|17711.08|9
1649141030000|2022-04-05 06:43:50|17830.93|17710.93|17831.95|17711.95|17831.95|17711.95|17830.66|17710.66|10
1649141040000|2022-04-05 06:44:00|17831.96|17711.96|17831.62|17711.62|17832.18|17712.18|17831.62|17711.62|9
1649141050000|2022-04-05 06:44:10|17832.01|17712.01|17833.07|17713.07|17833.07|17713.07|17832|17712|10
1649141060000|2022-04-05 06:44:20|17833.52|17713.52|17835.14|17715.14|17835.14|17715.14|17833.52|17713.52|9
1649141070000|2022-04-05 06:44:30|17835.13|17715.13|17835.68|17715.68|17836.06|17716.06|17835.03|17715.03|9
1649141080000|2022-04-05 06:44:40|17835.73|17715.73|17835.43|17715.43|17835.73|17715.73|17835.05|17715.05|8
1649141090000|2022-04-05 06:44:50|17835.45|17715.45|17835.81|17715.81|17835.81|17715.81|17835.35|17715.35|9
1649141100000|2022-04-05 06:45:00|17835.11|17715.11|17832.9|17712.9|17835.11|17715.11|17832.82|17712.82|10
1649141110000|2022-04-05 06:45:10|17832.88|17712.88|17832.39|17712.39|17832.88|17712.88|17832.3|17712.3|10
1649141120000|2022-04-05 06:45:20|17832.29|17712.29|17834.15|17714.15|17834.15|17714.15|17832.29|17712.29|9
1649141130000|2022-04-05 06:45:30|17834.41|17714.41|17834.75|17714.75|17834.92|17714.92|17834.41|17714.41|9
1649141140000|2022-04-05 06:45:40|17834.88|17714.88|17836.27|17716.27|17836.27|17716.27|17834.88|17714.88|10
1649141150000|2022-04-05 06:45:50|17836.46|17716.46|17837.23|17717.23|17837.23|17717.23|17836.42|17716.42|8
1649141160000|2022-04-05 06:46:00|17837.27|17717.27|17837.62|17717.62|17837.62|17717.62|17837.24|17717.24|9
1649141170000|2022-04-05 06:46:10|17837.6|17717.6|17838.54|17718.54|17838.58|17718.58|17837.6|17717.6|5
1649141180000|2022-04-05 06:46:20|17838.47|17718.47|17838.95|17718.95|17839.03|17719.03|17838.45|17718.45|8
1649141190000|2022-04-05 06:46:30|17838.99|17718.99|17838.11|17718.11|17838.99|17718.99|17838.11|17718.11|8
1649141200000|2022-04-05 06:46:40|17837.99|17717.99|17835.73|17715.73|17837.99|17717.99|17835.73|17715.73|10
1649141210000|2022-04-05 06:46:50|17835.59|17715.59|17834.9|17714.9|17835.73|17715.73|17834.55|17714.55|10
1649141220000|2022-04-05 06:47:00|17834.97|17714.97|17834.42|17714.42|17835.02|17715.02|17834.42|17714.42|9
1649141230000|2022-04-05 06:47:10|17834.38|17714.38|17834.07|17714.07|17834.55|17714.55|17833.91|17713.91|10
1649141240000|2022-04-05 06:47:20|17835.07|17715.07|17834.62|17714.62|17835.64|17715.64|17834.62|17714.62|9
1649141250000|2022-04-05 06:47:30|17834.59|17714.59|17833.35|17713.35|17834.59|17714.59|17833.35|17713.35|9
1649141260000|2022-04-05 06:47:40|17832.81|17712.81|17831.63|17711.63|17832.81|17712.81|17831.63|17711.63|10
1649141270000|2022-04-05 06:47:50|17831.37|17711.37|17831.04|17711.04|17831.64|17711.64|17830.95|17710.95|10
1649141280000|2022-04-05 06:48:00|17831.01|17711.01|17829.87|17709.87|17831.4|17711.4|17829.87|17709.87|10
1649141290000|2022-04-05 06:48:10|17829.86|17709.86|17830.69|17710.69|17830.69|17710.69|17829.54|17709.54|10
1649141300000|2022-04-05 06:48:20|17830.66|17710.66|17832.54|17712.54|17832.54|17712.54|17830.66|17710.66|10
1649141310000|2022-04-05 06:48:30|17832.71|17712.71|17832.92|17712.92|17833.04|17713.04|17832.66|17712.66|9
1649141320000|2022-04-05 06:48:40|17832.75|17712.75|17833.95|17713.95|17833.95|17713.95|17832.75|17712.75|10
1649141330000|2022-04-05 06:48:50|17832.93|17712.93|17833.07|17713.07|17833.13|17713.13|17832.47|17712.47|9
1649141340000|2022-04-05 06:49:00|17833.13|17713.13|17833.8|17713.8|17833.8|17713.8|17833.13|17713.13|7
1649141350000|2022-04-05 06:49:10|17833.72|17713.72|17834.47|17714.47|17834.47|17714.47|17833.66|17713.66|10
1649141360000|2022-04-05 06:49:20|17834.31|17714.31|17836.31|17716.31|17836.31|17716.31|17834.29|17714.29|10
1649141370000|2022-04-05 06:49:30|17836.38|17716.38|17835.48|17715.48|17836.38|17716.38|17835.48|17715.48|9
1649141380000|2022-04-05 06:49:40|17835.65|17715.65|17836.1|17716.1|17836.1|17716.1|17835.61|17715.61|8
1649141390000|2022-04-05 06:49:50|17836.5|17716.5|17836.48|17716.48|17836.57|17716.57|17836.48|17716.48|6
1649141400000|2022-04-05 06:50:00|17836.46|17716.46|17835.26|17715.26|17836.74|17716.74|17835.26|17715.26|9
1649141410000|2022-04-05 06:50:10|17835.39|17715.39|17837.29|17717.29|17837.29|17717.29|17835.39|17715.39|10
1649141420000|2022-04-05 06:50:20|17837.32|17717.32|17837.2|17717.2|17838.24|17718.24|17837.2|17717.2|8
1649141430000|2022-04-05 06:50:30|17835.01|17715.01|17832.8|17712.8|17835.01|17715.01|17832.8|17712.8|10
1649141440000|2022-04-05 06:50:40|17832.76|17712.76|17831.08|17711.08|17832.76|17712.76|17830.78|17710.78|10
1649141450000|2022-04-05 06:50:50|17831.36|17711.36|17825.99|17705.99|17831.43|17711.43|17825.99|17705.99|10
1649141460000|2022-04-05 06:51:00|17825.25|17705.25|17822.12|17702.12|17825.25|17705.25|17822.12|17702.12|10
1649141470000|2022-04-05 06:51:10|17821.93|17701.93|17818.65|17698.65|17822.3|17702.3|17818.14|17698.14|10
1649141480000|2022-04-05 06:51:20|17818.82|17698.82|17819.96|17699.96|17819.96|17699.96|17818.82|17698.82|10
1649141490000|2022-04-05 06:51:30|17820.3|17700.3|17819.31|17699.31|17820.73|17700.73|17819.31|17699.31|10
1649141500000|2022-04-05 06:51:40|17818.75|17698.75|17818.37|17698.37|17819.31|17699.31|17818.37|17698.37|9
1649141510000|2022-04-05 06:51:50|17818.21|17698.21|17813.58|17693.58|17818.21|17698.21|17813.58|17693.58|10
1649141520000|2022-04-05 06:52:00|17813.4|17693.4|17808.7|17688.7|17813.4|17693.4|17808.7|17688.7|10
1649141530000|2022-04-05 06:52:10|17808.52|17688.52|17803.73|17683.73|17808.52|17688.52|17803.73|17683.73|10
1649141540000|2022-04-05 06:52:20|17803.52|17683.52|17792.25|17672.25|17803.52|17683.52|17792.25|17672.25|10
1649141550000|2022-04-05 06:52:30|17791.93|17671.93|17791.95|17671.95|17793.03|17673.03|17791.84|17671.84|10
1649141560000|2022-04-05 06:52:40|17791.53|17671.53|17789.33|17669.33|17791.53|17671.53|17789.04|17669.04|10
1649141570000|2022-04-05 06:52:50|17789.26|17669.26|17789.92|17669.92|17790.27|17670.27|17788.99|17668.99|10
1649141580000|2022-04-05 06:53:00|17789.4|17669.4|17786.66|17666.66|17789.4|17669.4|17786.65|17666.65|9
1649141590000|2022-04-05 06:53:10|17783.46|17663.46|17779.7|17659.7|17783.46|17663.46|17779.7|17659.7|10
1649141600000|2022-04-05 06:53:20|17779.93|17659.93|17774.58|17654.58|17779.93|17659.93|17774.58|17654.58|10
1649141610000|2022-04-05 06:53:30|17773.69|17653.69|17774.37|17654.37|17774.37|17654.37|17772.63|17652.63|10
1649141620000|2022-04-05 06:53:40|17773.69|17653.69|17771.81|17651.81|17773.95|17653.95|17768.83|17648.83|10
1649141630000|2022-04-05 06:53:50|17771.34|17651.34|17769.56|17649.56|17771.34|17651.34|17768.94|17648.94|10
1649141640000|2022-04-05 06:54:00|17769.77|17649.77|17774.98|17654.98|17774.98|17654.98|17769.77|17649.77|10
1649141650000|2022-04-05 06:54:10|17774.77|17654.77|17780.73|17660.73|17780.73|17660.73|17774.77|17654.77|10
1649141660000|2022-04-05 06:54:20|17780.77|17660.77|17785.32|17665.32|17785.38|17665.38|17780.77|17660.77|10
1649141670000|2022-04-05 06:54:30|17785.15|17665.15|17786.55|17666.55|17786.55|17666.55|17785.15|17665.15|10
1649141680000|2022-04-05 06:54:40|17786.65|17666.65|17789.82|17669.82|17789.82|17669.82|17786.65|17666.65|9
1649141690000|2022-04-05 06:54:50|17790.7|17670.7|17789.99|17669.99|17790.77|17670.77|17789.99|17669.99|10
1649141700000|2022-04-05 06:55:00|17787.73|17667.73|17785.64|17665.64|17787.85|17667.85|17785.46|17665.46|10
1649141710000|2022-04-05 06:55:10|17786.4|17666.4|17786.28|17666.28|17786.41|17666.41|17785.89|17665.89|10
1649141720000|2022-04-05 06:55:20|17786.25|17666.25|17788.23|17668.23|17788.32|17668.32|17785.98|17665.98|10
1649141730000|2022-04-05 06:55:30|17787.99|17667.99|17785.62|17665.62|17787.99|17667.99|17785.59|17665.59|10
1649141740000|2022-04-05 06:55:40|17785.55|17665.55|17784.79|17664.79|17785.73|17665.73|17784.65|17664.65|10
1649141750000|2022-04-05 06:55:50|17784.66|17664.66|17786.06|17666.06|17786.06|17666.06|17784.13|17664.13|9
1649141760000|2022-04-05 06:56:00|17785.95|17665.95|17785.44|17665.44|17785.97|17665.97|17785.44|17665.44|10
1649141770000|2022-04-05 06:56:10|17785.78|17665.78|17784.51|17664.51|17786.48|17666.48|17784.44|17664.44|10
1649141780000|2022-04-05 06:56:20|17783.72|17663.72|17781.57|17661.57|17783.72|17663.72|17781.57|17661.57|10
1649141790000|2022-04-05 06:56:30|17781.08|17661.08|17781.23|17661.23|17781.51|17661.51|17781|17661|10
1649141800000|2022-04-05 06:56:40|17781.32|17661.32|17782.72|17662.72|17783.6|17663.6|17781.21|17661.21|10
1649141810000|2022-04-05 06:56:50|17783.04|17663.04|17783.67|17663.67|17784.3|17664.3|17783.04|17663.04|9
1649141820000|2022-04-05 06:57:00|17784.22|17664.22|17784.91|17664.91|17784.91|17664.91|17784.22|17664.22|10
1649141830000|2022-04-05 06:57:10|17784.93|17664.93|17785.25|17665.25|17786.34|17666.34|17784.79|17664.79|9
1649141840000|2022-04-05 06:57:20|17785.51|17665.51|17785.6|17665.6|17785.88|17665.88|17785.38|17665.38|10
1649141850000|2022-04-05 06:57:30|17785.59|17665.59|17785.48|17665.48|17785.81|17665.81|17785.48|17665.48|8
1649141860000|2022-04-05 06:57:40|17785.39|17665.39|17786.05|17666.05|17787.41|17667.41|17785.34|17665.34|10
1649141870000|2022-04-05 06:57:50|17786.12|17666.12|17784.31|17664.31|17786.12|17666.12|17784.13|17664.13|10
1649141880000|2022-04-05 06:58:00|17784.42|17664.42|17784.53|17664.53|17784.53|17664.53|17783.72|17663.72|10
1649141890000|2022-04-05 06:58:10|17784.76|17664.76|17788.07|17668.07|17788.07|17668.07|17784.72|17664.72|10
1649141900000|2022-04-05 06:58:20|17789.4|17669.4|17793.37|17673.37|17793.37|17673.37|17789.3|17669.3|9
1649141910000|2022-04-05 06:58:30|17793.31|17673.31|17794.01|17674.01|17794.11|17674.11|17793.11|17673.11|10
1649141920000|2022-04-05 06:58:40|17793.75|17673.75|17793.53|17673.53|17793.79|17673.79|17793.22|17673.22|10
1649141930000|2022-04-05 06:58:50|17793.39|17673.39|17792.08|17672.08|17793.55|17673.55|17791.91|17671.91|10
1649141940000|2022-04-05 06:59:00|17792.24|17672.24|17792.31|17672.31|17792.43|17672.43|17791.65|17671.65|7
1649141950000|2022-04-05 06:59:10|17792.25|17672.25|17791.4|17671.4|17792.5|17672.5|17791.4|17671.4|10
1649141960000|2022-04-05 06:59:20|17791.42|17671.42|17789.92|17669.92|17791.42|17671.42|17789.92|17669.92|9
1649141970000|2022-04-05 06:59:30|17788.89|17668.89|17789.81|17669.81|17789.81|17669.81|17787.98|17667.98|10
1649141980000|2022-04-05 06:59:40|17789.97|17669.97|17791.14|17671.14|17791.15|17671.15|17789.97|17669.97|10
1649141990000|2022-04-05 06:59:50|17790.86|17670.86|17790.46|17670.46|17791.11|17671.11|17790.27|17670.27|10
1649142000000|2022-04-05 07:00:00|17790.67|17670.67|17793.79|17673.79|17793.79|17673.79|17790.67|17670.67|10
1649142010000|2022-04-05 07:00:10|17793.95|17673.95|17794.37|17674.37|17794.67|17674.67|17793.95|17673.95|9
1649142020000|2022-04-05 07:00:20|17794.34|17674.34|17794|17674|17794.76|17674.76|17794|17674|10
1649142030000|2022-04-05 07:00:30|17793.74|17673.74|17794.25|17674.25|17794.25|17674.25|17793.38|17673.38|9
1649142040000|2022-04-05 07:00:40|17794.46|17674.46|17794.53|17674.53|17794.8|17674.8|17794.46|17674.46|7
1649142050000|2022-04-05 07:00:50|17794.63|17674.63|17794.27|17674.27|17794.96|17674.96|17794.27|17674.27|8
1649142060000|2022-04-05 07:01:00|17793.47|17673.47|17793.55|17673.55|17793.55|17673.55|17792.97|17672.97|8
1649142070000|2022-04-05 07:01:10|17793.29|17673.29|17794.46|17674.46|17794.48|17674.48|17793.29|17673.29|9
1649142080000|2022-04-05 07:01:20|17794.39|17674.39|17794.47|17674.47|17794.47|17674.47|17793.94|17673.94|10
1649142090000|2022-04-05 07:01:30|17793.97|17673.97|17795.22|17675.22|17795.22|17675.22|17793.97|17673.97|9
1649142100000|2022-04-05 07:01:40|17795.08|17675.08|17798.05|17678.05|17798.05|17678.05|17795.08|17675.08|8
1649142110000|2022-04-05 07:01:50|17798.24|17678.24|17799.21|17679.21|17799.21|17679.21|17798.24|17678.24|7
1649142120000|2022-04-05 07:02:00|17799.15|17679.15|17800.28|17680.28|17800.28|17680.28|17799.03|17679.03|10
1649142130000|2022-04-05 07:02:10|17800.74|17680.74|17801.72|17681.72|17802.15|17682.15|17800.74|17680.74|9
1649142140000|2022-04-05 07:02:20|17801.18|17681.18|17801.07|17681.07|17801.18|17681.18|17800.14|17680.14|10
1649142150000|2022-04-05 07:02:30|17800.76|17680.76|17800.15|17680.15|17801.64|17681.64|17800.15|17680.15|10
1649142160000|2022-04-05 07:02:40|17800.06|17680.06|17800.76|17680.76|17800.92|17680.92|17799.83|17679.83|10
1649142170000|2022-04-05 07:02:50|17800.95|17680.95|17800.17|17680.17|17801.09|17681.09|17800.17|17680.17|8
1649142180000|2022-04-05 07:03:00|17800.46|17680.46|17802.71|17682.71|17802.71|17682.71|17799.83|17679.83|7
1649142190000|2022-04-05 07:03:10|17802.79|17682.79|17800.2|17680.2|17802.88|17682.88|17800.2|17680.2|10
1649142200000|2022-04-05 07:03:20|17799.97|17679.97|17800.12|17680.12|17800.12|17680.12|17799.72|17679.72|10
1649142210000|2022-04-05 07:03:30|17800.11|17680.11|17801.09|17681.09|17801.09|17681.09|17800.07|17680.07|9
1649142220000|2022-04-05 07:03:40|17801.38|17681.38|17802.8|17682.8|17802.8|17682.8|17801.38|17681.38|10
1649142230000|2022-04-05 07:03:50|17802.93|17682.93|17804.51|17684.51|17804.51|17684.51|17802.52|17682.52|10
1649142240000|2022-04-05 07:04:00|17806.04|17686.04|17810.18|17690.18|17810.18|17690.18|17806.04|17686.04|10
1649142250000|2022-04-05 07:04:10|17810.76|17690.76|17811.65|17691.65|17812.08|17692.08|17810.76|17690.76|10
1649142260000|2022-04-05 07:04:20|17811.18|17691.18|17811.73|17691.73|17811.81|17691.81|17811.14|17691.14|9
1649142270000|2022-04-05 07:04:30|17812.19|17692.19|17811.88|17691.88|17812.36|17692.36|17811.88|17691.88|9
1649142280000|2022-04-05 07:04:40|17812.23|17692.23|17810.99|17690.99|17812.3|17692.3|17810.8|17690.8|10
1649142290000|2022-04-05 07:04:50|17811.03|17691.03|17811.54|17691.54|17811.63|17691.63|17810.93|17690.93|10
1649142300000|2022-04-05 07:05:00|17811.6|17691.6|17812.99|17692.99|17812.99|17692.99|17811.28|17691.28|9
1649142310000|2022-04-05 07:05:10|17813.81|17693.81|17814.4|17694.4|17814.73|17694.73|17813.81|17693.81|9
1649142320000|2022-04-05 07:05:20|17813.89|17693.89|17814.32|17694.32|17815.02|17695.02|17813.89|17693.89|10
1649142330000|2022-04-05 07:05:30|17814.33|17694.33|17813.7|17693.7|17815|17695|17813.41|17693.41|10
1649142340000|2022-04-05 07:05:40|17813.71|17693.71|17812.61|17692.61|17813.73|17693.73|17812.61|17692.61|10
1649142350000|2022-04-05 07:05:50|17812.69|17692.69|17809.71|17689.71|17812.7|17692.7|17809.2|17689.2|10
1649142360000|2022-04-05 07:06:00|17809.8|17689.8|17813.77|17693.77|17813.77|17693.77|17809.8|17689.8|9
1649142370000|2022-04-05 07:06:10|17813.76|17693.76|17812.22|17692.22|17813.76|17693.76|17812.22|17692.22|10
1649142380000|2022-04-05 07:06:20|17812.37|17692.37|17811.11|17691.11|17812.73|17692.73|17811.11|17691.11|10
1649142390000|2022-04-05 07:06:30|17810.81|17690.81|17810.39|17690.39|17811.62|17691.62|17810.39|17690.39|9
1649142400000|2022-04-05 07:06:40|17810.18|17690.18|17809.43|17689.43|17810.18|17690.18|17809.43|17689.43|10
1649142410000|2022-04-05 07:06:50|17809.58|17689.58|17809.6|17689.6|17809.71|17689.71|17809.44|17689.44|10
1649142420000|2022-04-05 07:07:00|17809.88|17689.88|17808.74|17688.74|17810.01|17690.01|17808.25|17688.25|10
1649142430000|2022-04-05 07:07:10|17808.72|17688.72|17808.09|17688.09|17809.1|17689.1|17807.16|17687.16|10
1649142440000|2022-04-05 07:07:20|17807.55|17687.55|17805.79|17685.79|17807.55|17687.55|17804.84|17684.84|9
1649142450000|2022-04-05 07:07:30|17805.69|17685.69|17804.96|17684.96|17805.69|17685.69|17804.75|17684.75|10
1649142460000|2022-04-05 07:07:40|17804.79|17684.79|17804.89|17684.89|17805.13|17685.13|17804.79|17684.79|9
1649142470000|2022-04-05 07:07:50|17805.04|17685.04|17805.18|17685.18|17805.28|17685.28|17805.02|17685.02|7
1649142480000|2022-04-05 07:08:00|17804.49|17684.49|17803.41|17683.41|17804.49|17684.49|17803.41|17683.41|10
1649142490000|2022-04-05 07:08:10|17804|17684|17802.7|17682.7|17804.39|17684.39|17802.7|17682.7|10
1649142500000|2022-04-05 07:08:20|17802.61|17682.61|17803.31|17683.31|17803.31|17683.31|17802.48|17682.48|9
1649142510000|2022-04-05 07:08:30|17803.46|17683.46|17806.65|17686.65|17806.72|17686.72|17803.46|17683.46|10
1649142520000|2022-04-05 07:08:40|17806.48|17686.48|17809.46|17689.46|17809.46|17689.46|17806.48|17686.48|8
1649142530000|2022-04-05 07:08:50|17809.91|17689.91|17811.31|17691.31|17811.31|17691.31|17809.78|17689.78|10
1649142540000|2022-04-05 07:09:00|17812.06|17692.06|17812.95|17692.95|17813.38|17693.38|17812.06|17692.06|10
1649142550000|2022-04-05 07:09:10|17813.45|17693.45|17814.03|17694.03|17814.17|17694.17|17813.31|17693.31|10
1649142560000|2022-04-05 07:09:20|17813.88|17693.88|17813.76|17693.76|17813.99|17693.99|17813.65|17693.65|10
1649142570000|2022-04-05 07:09:30|17813.78|17693.78|17815.32|17695.32|17815.32|17695.32|17813.78|17693.78|9
1649142580000|2022-04-05 07:09:40|17815.17|17695.17|17814.75|17694.75|17815.48|17695.48|17814.75|17694.75|10
1649142590000|2022-04-05 07:09:50|17814.96|17694.96|17814.26|17694.26|17814.96|17694.96|17813.91|17693.91|10
1649142600000|2022-04-05 07:10:00|17814.3|17694.3|17815.14|17695.14|17815.14|17695.14|17814.19|17694.19|8
1649142610000|2022-04-05 07:10:10|17815.9|17695.9|17815.86|17695.86|17816.1|17696.1|17815.85|17695.85|7
1649142620000|2022-04-05 07:10:20|17815.57|17695.57|17814.45|17694.45|17815.57|17695.57|17814.39|17694.39|10
1649142630000|2022-04-05 07:10:30|17814.78|17694.78|17813.62|17693.62|17815.32|17695.32|17813.62|17693.62|9
1649142640000|2022-04-05 07:10:40|17813.37|17693.37|17813.83|17693.83|17813.83|17693.83|17812.96|17692.96|10
1649142650000|2022-04-05 07:10:50|17813.92|17693.92|17814.01|17694.01|17814.01|17694.01|17813.72|17693.72|6
1649142660000|2022-04-05 07:11:00|17814.04|17694.04|17812.19|17692.19|17814.07|17694.07|17812.19|17692.19|9
1649142670000|2022-04-05 07:11:10|17812.14|17692.14|17813.02|17693.02|17813.07|17693.07|17812.14|17692.14|10
1649142680000|2022-04-05 07:11:20|17813.33|17693.33|17813.88|17693.88|17814.52|17694.52|17813.32|17693.32|9
1649142690000|2022-04-05 07:11:30|17812.48|17692.48|17809.77|17689.77|17812.48|17692.48|17809.77|17689.77|9
1649142700000|2022-04-05 07:11:40|17809.14|17689.14|17807.42|17687.42|17809.14|17689.14|17807.42|17687.42|9
1649142710000|2022-04-05 07:11:50|17807.21|17687.21|17807.59|17687.59|17807.59|17687.59|17807.17|17687.17|9
1649142720000|2022-04-05 07:12:00|17807.49|17687.49|17807.43|17687.43|17807.66|17687.66|17807.37|17687.37|9
1649142730000|2022-04-05 07:12:10|17807.51|17687.51|17807.65|17687.65|17807.73|17687.73|17807.33|17687.33|7
1649142740000|2022-04-05 07:12:20|17807.81|17687.81|17807.95|17687.95|17807.95|17687.95|17807.63|17687.63|8
1649142750000|2022-04-05 07:12:30|17807.81|17687.81|17806.88|17686.88|17807.81|17687.81|17806.88|17686.88|10
1649142760000|2022-04-05 07:12:40|17807|17687|17803.11|17683.11|17807|17687|17803.11|17683.11|10
1649142770000|2022-04-05 07:12:50|17802.85|17682.85|17802.28|17682.28|17803.05|17683.05|17802.25|17682.25|10
1649142780000|2022-04-05 07:13:00|17802.06|17682.06|17798.49|17678.49|17802.8|17682.8|17798.49|17678.49|10
1649142790000|2022-04-05 07:13:10|17798.36|17678.36|17796.41|17676.41|17798.87|17678.87|17796.38|17676.38|10
1649142800000|2022-04-05 07:13:20|17796.13|17676.13|17795.27|17675.27|17796.13|17676.13|17795.27|17675.27|9
1649142810000|2022-04-05 07:13:30|17795.3|17675.3|17795.27|17675.27|17795.79|17675.79|17795.25|17675.25|10
1649142820000|2022-04-05 07:13:40|17795.33|17675.33|17791.69|17671.69|17795.76|17675.76|17791.69|17671.69|10
1649142830000|2022-04-05 07:13:50|17791.55|17671.55|17789.06|17669.06|17791.55|17671.55|17789.06|17669.06|10
1649142840000|2022-04-05 07:14:00|17789.34|17669.34|17787.34|17667.34|17789.34|17669.34|17787.32|17667.32|10
1649142850000|2022-04-05 07:14:10|17787.17|17667.17|17786.11|17666.11|17787.17|17667.17|17786.11|17666.11|10
1649142860000|2022-04-05 07:14:20|17785.96|17665.96|17785.55|17665.55|17786.03|17666.03|17784.34|17664.34|10
1649142870000|2022-04-05 07:14:30|17785.24|17665.24|17784.94|17664.94|17785.56|17665.56|17784.59|17664.59|10
1649142880000|2022-04-05 07:14:40|17784.95|17664.95|17784.93|17664.93|17785.04|17665.04|17784.84|17664.84|7
1649142890000|2022-04-05 07:14:50|17785.19|17665.19|17785.26|17665.26|17785.26|17665.26|17784.49|17664.49|10
1649142900000|2022-04-05 07:15:00|17785.36|17665.36|17783.43|17663.43|17785.56|17665.56|17783.43|17663.43|10
1649142910000|2022-04-05 07:15:10|17782.54|17662.54|17783.59|17663.59|17783.59|17663.59|17782.05|17662.05|10
1649142920000|2022-04-05 07:15:20|17783.5|17663.5|17782.97|17662.97|17783.5|17663.5|17782.18|17662.18|10
1649142930000|2022-04-05 07:15:30|17783.3|17663.3|17785.59|17665.59|17785.59|17665.59|17783.3|17663.3|10
1649142940000|2022-04-05 07:15:40|17785.95|17665.95|17787.76|17667.76|17787.86|17667.86|17785.95|17665.95|10
1649142950000|2022-04-05 07:15:50|17788.29|17668.29|17789.33|17669.33|17789.33|17669.33|17788.09|17668.09|10
1649142960000|2022-04-05 07:16:00|17789.25|17669.25|17790.07|17670.07|17790.13|17670.13|17789.18|17669.18|10
1649142970000|2022-04-05 07:16:10|17790.23|17670.23|17793.91|17673.91|17793.91|17673.91|17790.23|17670.23|9
1649142980000|2022-04-05 07:16:20|17793.95|17673.95|17794.96|17674.96|17794.96|17674.96|17793.94|17673.94|9
1649142990000|2022-04-05 07:16:30|17795.04|17675.04|17794.91|17674.91|17795.13|17675.13|17794.8|17674.8|8
1649143000000|2022-04-05 07:16:40|17794.99|17674.99|17794.34|17674.34|17794.99|17674.99|17794.34|17674.34|8
1649143010000|2022-04-05 07:16:50|17794.49|17674.49|17793.65|17673.65|17794.61|17674.61|17793.65|17673.65|9
1649143020000|2022-04-05 07:17:00|17793.78|17673.78|17791.77|17671.77|17793.82|17673.82|17791.77|17671.77|9
1649143030000|2022-04-05 07:17:10|17791.64|17671.64|17793.16|17673.16|17793.16|17673.16|17791.54|17671.54|10
1649143040000|2022-04-05 07:17:20|17792.81|17672.81|17793|17673|17793.32|17673.32|17792.81|17672.81|10
1649143050000|2022-04-05 07:17:30|17793.04|17673.04|17791.78|17671.78|17793.05|17673.05|17791.78|17671.78|9
1649143060000|2022-04-05 07:17:40|17791.6|17671.6|17789.58|17669.58|17791.6|17671.6|17789.58|17669.58|10
1649143070000|2022-04-05 07:17:50|17788.79|17668.79|17784.41|17664.41|17788.79|17668.79|17784.41|17664.41|10
1649143080000|2022-04-05 07:18:00|17784.11|17664.11|17780.84|17660.84|17784.11|17664.11|17780.84|17660.84|10
1649143090000|2022-04-05 07:18:10|17780.96|17660.96|17779.53|17659.53|17781.2|17661.2|17779.49|17659.49|10
1649143100000|2022-04-05 07:18:20|17779.48|17659.48|17779.2|17659.2|17779.82|17659.82|17779.06|17659.06|10
1649143110000|2022-04-05 07:18:30|17779.4|17659.4|17780.56|17660.56|17780.56|17660.56|17779.4|17659.4|10
1649143120000|2022-04-05 07:18:40|17780.9|17660.9|17781.69|17661.69|17781.69|17661.69|17780.9|17660.9|10
1649143130000|2022-04-05 07:18:50|17781.34|17661.34|17782|17662|17782.51|17662.51|17781.34|17661.34|8
1649143140000|2022-04-05 07:19:00|17781.95|17661.95|17780.81|17660.81|17781.95|17661.95|17780.35|17660.35|9
1649143150000|2022-04-05 07:19:10|17780.84|17660.84|17782.14|17662.14|17782.14|17662.14|17780.84|17660.84|8
1649143160000|2022-04-05 07:19:20|17782.33|17662.33|17787.17|17667.17|17787.17|17667.17|17782.33|17662.33|10
1649143170000|2022-04-05 07:19:30|17787.18|17667.18|17788.21|17668.21|17788.46|17668.46|17787.04|17667.04|9
1649143180000|2022-04-05 07:19:40|17788.08|17668.08|17789.61|17669.61|17789.61|17669.61|17788.01|17668.01|10
1649143190000|2022-04-05 07:19:50|17789.94|17669.94|17790.85|17670.85|17791.15|17671.15|17789.92|17669.92|9
1649143200000|2022-04-05 07:20:00|17790.81|17670.81|17791.25|17671.25|17791.7|17671.7|17790.62|17670.62|9
1649143210000|2022-04-05 07:20:10|17791.68|17671.68|17791.83|17671.83|17792.21|17672.21|17791.68|17671.68|8
1649143220000|2022-04-05 07:20:20|17791.82|17671.82|17792.27|17672.27|17792.31|17672.31|17791.82|17671.82|9
1649143230000|2022-04-05 07:20:30|17792.28|17672.28|17793.56|17673.56|17793.63|17673.63|17792.17|17672.17|8
1649143240000|2022-04-05 07:20:40|17793.53|17673.53|17793.77|17673.77|17794.46|17674.46|17793.53|17673.53|8
1649143250000|2022-04-05 07:20:50|17793.81|17673.81|17793.58|17673.58|17793.94|17673.94|17793.58|17673.58|7
1649143260000|2022-04-05 07:21:00|17793.62|17673.62|17793.47|17673.47|17793.66|17673.66|17793.47|17673.47|7
1649143270000|2022-04-05 07:21:10|17793.19|17673.19|17793.37|17673.37|17793.57|17673.57|17792.18|17672.18|10
1649143280000|2022-04-05 07:21:20|17793.51|17673.51|17793.98|17673.98|17793.98|17673.98|17793.51|17673.51|8
1649143290000|2022-04-05 07:21:30|17794.05|17674.05|17794.92|17674.92|17794.99|17674.99|17794.05|17674.05|9
1649143300000|2022-04-05 07:21:40|17794.67|17674.67|17796.93|17676.93|17796.93|17676.93|17794.67|17674.67|8
1649143310000|2022-04-05 07:21:50|17796.82|17676.82|17797.22|17677.22|17797.35|17677.35|17796.71|17676.71|9
1649143320000|2022-04-05 07:22:00|17796.51|17676.51|17797.02|17677.02|17797.06|17677.06|17796.51|17676.51|9
1649143330000|2022-04-05 07:22:10|17797.13|17677.13|17797.78|17677.78|17798.2|17678.2|17797.13|17677.13|10
1649143340000|2022-04-05 07:22:20|17797.73|17677.73|17797.49|17677.49|17798.2|17678.2|17797.49|17677.49|9
1649143350000|2022-04-05 07:22:30|17797.53|17677.53|17798.38|17678.38|17798.38|17678.38|17797.22|17677.22|10
1649143360000|2022-04-05 07:22:40|17798.47|17678.47|17798.23|17678.23|17799.53|17679.53|17798.23|17678.23|9
1649143370000|2022-04-05 07:22:50|17798.58|17678.58|17798.05|17678.05|17798.92|17678.92|17798.05|17678.05|10
1649143380000|2022-04-05 07:23:00|17798.22|17678.22|17798.13|17678.13|17798.26|17678.26|17798.11|17678.11|7
1649143390000|2022-04-05 07:23:10|17798.09|17678.09|17798.46|17678.46|17798.46|17678.46|17797.95|17677.95|9
1649143400000|2022-04-05 07:23:20|17798.4|17678.4|17797.72|17677.72|17798.45|17678.45|17797.65|17677.65|10
1649143410000|2022-04-05 07:23:30|17797.66|17677.66|17797.56|17677.56|17797.67|17677.67|17797.49|17677.49|9
1649143420000|2022-04-05 07:23:40|17797.49|17677.49|17797.6|17677.6|17797.62|17677.62|17797.49|17677.49|5
1649143430000|2022-04-05 07:23:50|17797.61|17677.61|17798.41|17678.41|17798.41|17678.41|17797.61|17677.61|9
1649143440000|2022-04-05 07:24:00|17798.38|17678.38|17798.79|17678.79|17798.97|17678.97|17798.28|17678.28|10
1649143450000|2022-04-05 07:24:10|17798.83|17678.83|17799.22|17679.22|17799.22|17679.22|17798.82|17678.82|7
1649143460000|2022-04-05 07:24:20|17799.36|17679.36|17800.35|17680.35|17800.49|17680.49|17799.36|17679.36|10
1649143470000|2022-04-05 07:24:30|17800.44|17680.44|17802.53|17682.53|17802.53|17682.53|17800.38|17680.38|9
1649143480000|2022-04-05 07:24:40|17802.55|17682.55|17802.72|17682.72|17802.72|17682.72|17802.19|17682.19|9
1649143490000|2022-04-05 07:24:50|17802.68|17682.68|17803.23|17683.23|17803.23|17683.23|17802.68|17682.68|8
1649143500000|2022-04-05 07:25:00|17803.29|17683.29|17802.82|17682.82|17803.32|17683.32|17802.82|17682.82|8
1649143510000|2022-04-05 07:25:10|17802.75|17682.75|17802.33|17682.33|17803.29|17683.29|17802.33|17682.33|7
1649143520000|2022-04-05 07:25:20|17802.07|17682.07|17801.56|17681.56|17802.17|17682.17|17801.55|17681.55|10
1649143530000|2022-04-05 07:25:30|17801.58|17681.58|17800.97|17680.97|17801.58|17681.58|17800.87|17680.87|10
1649143540000|2022-04-05 07:25:40|17801.15|17681.15|17801.26|17681.26|17801.29|17681.29|17800.91|17680.91|9
1649143550000|2022-04-05 07:25:50|17801.34|17681.34|17801.51|17681.51|17801.52|17681.52|17800.87|17680.87|7
1649143560000|2022-04-05 07:26:00|17801.6|17681.6|17802.48|17682.48|17802.54|17682.54|17801.19|17681.19|9
1649143570000|2022-04-05 07:26:10|17802.49|17682.49|17803.86|17683.86|17804.02|17684.02|17802.34|17682.34|9
1649143580000|2022-04-05 07:26:20|17803.58|17683.58|17804.63|17684.63|17804.63|17684.63|17803.58|17683.58|8
1649143590000|2022-04-05 07:26:30|17804.88|17684.88|17805.29|17685.29|17805.29|17685.29|17804.88|17684.88|9
1649143600000|2022-04-05 07:26:40|17805.38|17685.38|17804.73|17684.73|17805.39|17685.39|17804.7|17684.7|10
1649143610000|2022-04-05 07:26:50|17804.94|17684.94|17805.04|17685.04|17805.17|17685.17|17804.94|17684.94|8
1649143620000|2022-04-05 07:27:00|17805.09|17685.09|17805.39|17685.39|17805.39|17685.39|17805.02|17685.02|8
1649143630000|2022-04-05 07:27:10|17805.46|17685.46|17805.85|17685.85|17806.32|17686.32|17805.46|17685.46|8
1649143640000|2022-04-05 07:27:20|17806.44|17686.44|17808.8|17688.8|17808.8|17688.8|17806.19|17686.19|10
1649143650000|2022-04-05 07:27:30|17808.9|17688.9|17813.26|17693.26|17813.26|17693.26|17808.9|17688.9|10
1649143660000|2022-04-05 07:27:40|17813.73|17693.73|17814.37|17694.37|17814.51|17694.51|17813.37|17693.37|10
1649143670000|2022-04-05 07:27:50|17814.5|17694.5|17815.83|17695.83|17815.83|17695.83|17814.5|17694.5|9
1649143680000|2022-04-05 07:28:00|17815.95|17695.95|17816.77|17696.77|17816.77|17696.77|17815.82|17695.82|10
1649143690000|2022-04-05 07:28:10|17816.81|17696.81|17817.2|17697.2|17817.96|17697.96|17816.8|17696.8|10
1649143700000|2022-04-05 07:28:20|17817.36|17697.36|17818.05|17698.05|17818.05|17698.05|17817.36|17697.36|8
1649143710000|2022-04-05 07:28:30|17818.23|17698.23|17818.05|17698.05|17818.23|17698.23|17817.81|17697.81|10
1649143720000|2022-04-05 07:28:40|17818.07|17698.07|17820.07|17700.07|17820.07|17700.07|17818.07|17698.07|10
1649143730000|2022-04-05 07:28:50|17820.24|17700.24|17821.73|17701.73|17821.82|17701.82|17820.23|17700.23|9
1649143740000|2022-04-05 07:29:00|17821.86|17701.86|17822.8|17702.8|17822.8|17702.8|17821.86|17701.86|8
1649143750000|2022-04-05 07:29:10|17823.53|17703.53|17823.4|17703.4|17823.89|17703.89|17823.26|17703.26|9
1649143760000|2022-04-05 07:29:20|17824.22|17704.22|17825|17705|17825|17705|17824.22|17704.22|9
1649143770000|2022-04-05 07:29:30|17825.01|17705.01|17826.56|17706.56|17826.57|17706.57|17825.01|17705.01|10
1649143780000|2022-04-05 07:29:40|17826.57|17706.57|17827.35|17707.35|17827.35|17707.35|17826.57|17706.57|10
1649143790000|2022-04-05 07:29:50|17827.4|17707.4|17827.47|17707.47|17827.57|17707.57|17827.35|17707.35|9
1649143800000|2022-04-05 07:30:00|17827.49|17707.49|17828.55|17708.55|17828.77|17708.77|17827.49|17707.49|9
1649143810000|2022-04-05 07:30:10|17828.63|17708.63|17828.6|17708.6|17829.18|17709.18|17827.73|17707.73|9
1649143820000|2022-04-05 07:30:20|17828.57|17708.57|17827.81|17707.81|17829.01|17709.01|17827.81|17707.81|10
1649143830000|2022-04-05 07:30:30|17827.44|17707.44|17825.7|17705.7|17827.44|17707.44|17825.7|17705.7|10
1649143840000|2022-04-05 07:30:40|17825.49|17705.49|17824.77|17704.77|17825.56|17705.56|17824.44|17704.44|8
1649143850000|2022-04-05 07:30:50|17824.78|17704.78|17824.84|17704.84|17825.05|17705.05|17824.78|17704.78|10
1649143860000|2022-04-05 07:31:00|17824.81|17704.81|17825.91|17705.91|17825.91|17705.91|17824.81|17704.81|8
1649143870000|2022-04-05 07:31:10|17826.57|17706.57|17827.04|17707.04|17827.67|17707.67|17826.57|17706.57|9
1649143880000|2022-04-05 07:31:20|17827.21|17707.21|17828.89|17708.89|17828.89|17708.89|17827.1|17707.1|10
1649143890000|2022-04-05 07:31:30|17828.97|17708.97|17830.45|17710.45|17830.45|17710.45|17828.97|17708.97|9
1649143900000|2022-04-05 07:31:40|17830.57|17710.57|17831.4|17711.4|17831.6|17711.6|17830.47|17710.47|10
1649143910000|2022-04-05 07:31:50|17833.16|17713.16|17833.49|17713.49|17834.61|17714.61|17833.16|17713.16|10
1649143920000|2022-04-05 07:32:00|17833.48|17713.48|17835.34|17715.34|17835.34|17715.34|17833.48|17713.48|8
1649143930000|2022-04-05 07:32:10|17835.4|17715.4|17834.88|17714.88|17836.01|17716.01|17834.88|17714.88|9
1649143940000|2022-04-05 07:32:20|17834.89|17714.89|17836.18|17716.18|17836.18|17716.18|17834.89|17714.89|9
1649143950000|2022-04-05 07:32:30|17836.98|17716.98|17839.07|17719.07|17839.07|17719.07|17836.98|17716.98|10
1649143960000|2022-04-05 07:32:40|17839.12|17719.12|17839.2|17719.2|17839.35|17719.35|17838.9|17718.9|9
1649143970000|2022-04-05 07:32:50|17839.17|17719.17|17840.03|17720.03|17840.03|17720.03|17839.09|17719.09|8
1649143980000|2022-04-05 07:33:00|17840.11|17720.11|17841.49|17721.49|17841.49|17721.49|17840.03|17720.03|6
1649143990000|2022-04-05 07:33:10|17841.55|17721.55|17841.76|17721.76|17841.86|17721.86|17840.93|17720.93|7
1649144000000|2022-04-05 07:33:20|17842.32|17722.32|17843.81|17723.81|17843.81|17723.81|17842.32|17722.32|10
1649144010000|2022-04-05 07:33:30|17843.85|17723.85|17842.94|17722.94|17843.88|17723.88|17842.94|17722.94|9
1649144020000|2022-04-05 07:33:40|17842.9|17722.9|17843.2|17723.2|17843.2|17723.2|17841.66|17721.66|8
1649144030000|2022-04-05 07:33:50|17842.75|17722.75|17843.21|17723.21|17843.22|17723.22|17842.72|17722.72|8
1649144040000|2022-04-05 07:34:00|17843.12|17723.12|17844.44|17724.44|17844.44|17724.44|17843.12|17723.12|8
1649144050000|2022-04-05 07:34:10|17845.2|17725.2|17847.8|17727.8|17847.85|17727.85|17845.2|17725.2|10
1649144060000|2022-04-05 07:34:20|17847.31|17727.31|17848.36|17728.36|17848.85|17728.85|17847.31|17727.31|10
1649144070000|2022-04-05 07:34:30|17848.3|17728.3|17848.42|17728.42|17849.98|17729.98|17848.3|17728.3|10
1649144080000|2022-04-05 07:34:40|17848.62|17728.62|17848.76|17728.76|17848.88|17728.88|17848.54|17728.54|9
1649144090000|2022-04-05 07:34:50|17848.79|17728.79|17850.19|17730.19|17850.19|17730.19|17848.79|17728.79|10
1649144100000|2022-04-05 07:35:00|17850.14|17730.14|17850.66|17730.66|17850.66|17730.66|17850.14|17730.14|7
1649144110000|2022-04-05 07:35:10|17850.84|17730.84|17851.69|17731.69|17851.69|17731.69|17850.05|17730.05|10
1649144120000|2022-04-05 07:35:20|17850.46|17730.46|17850.27|17730.27|17851.63|17731.63|17850.27|17730.27|9
1649144130000|2022-04-05 07:35:30|17850.44|17730.44|17850.65|17730.65|17851.69|17731.69|17850.41|17730.41|9
1649144140000|2022-04-05 07:35:40|17850.66|17730.66|17850.98|17730.98|17851.92|17731.92|17850.66|17730.66|10
1649144150000|2022-04-05 07:35:50|17850.87|17730.87|17851.93|17731.93|17852.36|17732.36|17850.85|17730.85|9
1649144160000|2022-04-05 07:36:00|17854.41|17734.41|17858.52|17738.52|17859.24|17739.24|17854.41|17734.41|9
1649144170000|2022-04-05 07:36:10|17858.77|17738.77|17859.84|17739.84|17861.04|17741.04|17858.77|17738.77|9
1649144180000|2022-04-05 07:36:20|17860.26|17740.26|17863.72|17743.72|17863.81|17743.81|17860.26|17740.26|10
1649144190000|2022-04-05 07:36:30|17863.57|17743.57|17864.56|17744.56|17864.56|17744.56|17863.57|17743.57|10
1649144200000|2022-04-05 07:36:40|17864.52|17744.52|17864.66|17744.66|17864.66|17744.66|17864.36|17744.36|10
1649144210000|2022-04-05 07:36:50|17864.91|17744.91|17865.24|17745.24|17865.85|17745.85|17864.75|17744.75|10
1649144220000|2022-04-05 07:37:00|17865.26|17745.26|17864.97|17744.97|17865.26|17745.26|17864.97|17744.97|10
1649144230000|2022-04-05 07:37:10|17865.01|17745.01|17864.66|17744.66|17865.06|17745.06|17864.66|17744.66|8
1649144240000|2022-04-05 07:37:20|17864.68|17744.68|17863.13|17743.13|17864.95|17744.95|17863.13|17743.13|9
1649144250000|2022-04-05 07:37:30|17862.97|17742.97|17863.51|17743.51|17863.51|17743.51|17862.38|17742.38|10
1649144260000|2022-04-05 07:37:40|17863.66|17743.66|17865.07|17745.07|17865.09|17745.09|17863.61|17743.61|10
1649144270000|2022-04-05 07:37:50|17865.33|17745.33|17864.89|17744.89|17865.33|17745.33|17864.25|17744.25|9
1649144280000|2022-04-05 07:38:00|17865.25|17745.25|17864.64|17744.64|17865.32|17745.32|17864.64|17744.64|9
1649144290000|2022-04-05 07:38:10|17865.84|17745.84|17864.61|17744.61|17865.84|17745.84|17864.61|17744.61|6
1649144300000|2022-04-05 07:38:20|17864.45|17744.45|17864.84|17744.84|17865.02|17745.02|17864.02|17744.02|10
1649144310000|2022-04-05 07:38:30|17865.04|17745.04|17864.77|17744.77|17865.24|17745.24|17864.71|17744.71|8
1649144320000|2022-04-05 07:38:40|17864.75|17744.75|17863.75|17743.75|17864.77|17744.77|17863.69|17743.69|8
1649144330000|2022-04-05 07:38:50|17863.58|17743.58|17863.6|17743.6|17863.61|17743.61|17863.37|17743.37|9
1649144340000|2022-04-05 07:39:00|17863.42|17743.42|17863.48|17743.48|17863.58|17743.58|17863.16|17743.16|10
1649144350000|2022-04-05 07:39:10|17863.5|17743.5|17865.67|17745.67|17865.91|17745.91|17863.5|17743.5|10
1649144360000|2022-04-05 07:39:20|17865.5|17745.5|17866.22|17746.22|17866.31|17746.31|17865.5|17745.5|9
1649144370000|2022-04-05 07:39:30|17866.16|17746.16|17867.67|17747.67|17867.92|17747.92|17866.16|17746.16|7
1649144380000|2022-04-05 07:39:40|17868.01|17748.01|17870.29|17750.29|17870.29|17750.29|17867.66|17747.66|10
1649144390000|2022-04-05 07:39:50|17870.43|17750.43|17873.38|17753.38|17873.38|17753.38|17870.43|17750.43|10
1649144400000|2022-04-05 07:40:00|17873.37|17753.37|17873.64|17753.64|17873.76|17753.76|17873.37|17753.37|9
1649144410000|2022-04-05 07:40:10|17873.92|17753.92|17873.35|17753.35|17873.92|17753.92|17872.82|17752.82|10
1649144420000|2022-04-05 07:40:20|17873.41|17753.41|17874.55|17754.55|17874.95|17754.95|17873.37|17753.37|9
1649144430000|2022-04-05 07:40:30|17874.38|17754.38|17874.22|17754.22|17874.5|17754.5|17874.09|17754.09|9
1649144440000|2022-04-05 07:40:40|17874.29|17754.29|17874.65|17754.65|17874.65|17754.65|17874.17|17754.17|9
1649144450000|2022-04-05 07:40:50|17874.54|17754.54|17874.4|17754.4|17874.75|17754.75|17874.2|17754.2|10
1649144460000|2022-04-05 07:41:00|17874.32|17754.32|17874.73|17754.73|17874.79|17754.79|17874.15|17754.15|9
1649144470000|2022-04-05 07:41:10|17873.79|17753.79|17875.08|17755.08|17875.08|17755.08|17873.79|17753.79|7
1649144480000|2022-04-05 07:41:20|17875.12|17755.12|17874.52|17754.52|17875.44|17755.44|17874.52|17754.52|8
1649144490000|2022-04-05 07:41:30|17874.51|17754.51|17875.03|17755.03|17875.26|17755.26|17874.5|17754.5|9
1649144500000|2022-04-05 07:41:40|17875.17|17755.17|17874.69|17754.69|17875.19|17755.19|17874.64|17754.64|10
1649144510000|2022-04-05 07:41:50|17874.65|17754.65|17875.5|17755.5|17875.96|17755.96|17874.65|17754.65|9
1649144520000|2022-04-05 07:42:00|17875.34|17755.34|17875.79|17755.79|17875.79|17755.79|17874.94|17754.94|10
1649144530000|2022-04-05 07:42:10|17875.84|17755.84|17876.98|17756.98|17877.43|17757.43|17875.84|17755.84|9
1649144540000|2022-04-05 07:42:20|17876.89|17756.89|17877.19|17757.19|17877.27|17757.27|17876.88|17756.88|9
1649144550000|2022-04-05 07:42:30|17877.26|17757.26|17876.93|17756.93|17877.34|17757.34|17876.78|17756.78|10
1649144560000|2022-04-05 07:42:40|17876.76|17756.76|17876.84|17756.84|17876.84|17756.84|17876.52|17756.52|7
1649144570000|2022-04-05 07:42:50|17876.69|17756.69|17876.97|17756.97|17877.04|17757.04|17876.69|17756.69|9
1649144580000|2022-04-05 07:43:00|17877.14|17757.14|17878.83|17758.83|17878.83|17758.83|17877.14|17757.14|10
1649144590000|2022-04-05 07:43:10|17878.74|17758.74|17877.69|17757.69|17878.96|17758.96|17877.69|17757.69|9
1649144600000|2022-04-05 07:43:20|17877.72|17757.72|17878.45|17758.45|17878.45|17758.45|17877.67|17757.67|10
1649144610000|2022-04-05 07:43:30|17878.46|17758.46|17876.59|17756.59|17878.46|17758.46|17876.59|17756.59|9
1649144620000|2022-04-05 07:43:40|17876.66|17756.66|17876.86|17756.86|17877.94|17757.94|17876.64|17756.64|10
1649144630000|2022-04-05 07:43:50|17876.97|17756.97|17877.35|17757.35|17877.52|17757.52|17876.97|17756.97|10
1649144640000|2022-04-05 07:44:00|17877.47|17757.47|17875.78|17755.78|17877.47|17757.47|17875.73|17755.73|10
1649144650000|2022-04-05 07:44:10|17876.71|17756.71|17877|17757|17877|17757|17876.56|17756.56|8
1649144660000|2022-04-05 07:44:20|17876.74|17756.74|17875.32|17755.32|17876.74|17756.74|17875.22|17755.22|9
1649144670000|2022-04-05 07:44:30|17875.37|17755.37|17875.16|17755.16|17875.4|17755.4|17875.15|17755.15|4
1649144680000|2022-04-05 07:44:40|17875.11|17755.11|17875.54|17755.54|17875.62|17755.62|17875.09|17755.09|9
1649144690000|2022-04-05 07:44:50|17875.5|17755.5|17875.12|17755.12|17875.5|17755.5|17875.11|17755.11|10
1649144700000|2022-04-05 07:45:00|17875.39|17755.39|17873.55|17753.55|17875.68|17755.68|17873.49|17753.49|10
1649144710000|2022-04-05 07:45:10|17873.61|17753.61|17874.15|17754.15|17874.99|17754.99|17873.57|17753.57|10
1649144720000|2022-04-05 07:45:20|17874.12|17754.12|17875.5|17755.5|17875.5|17755.5|17874.12|17754.12|9
1649144730000|2022-04-05 07:45:30|17875.45|17755.45|17876.91|17756.91|17876.99|17756.99|17875.45|17755.45|9
1649144740000|2022-04-05 07:45:40|17876.76|17756.76|17876.41|17756.41|17877.06|17757.06|17876.41|17756.41|9
1649144750000|2022-04-05 07:45:50|17875.72|17755.72|17873.92|17753.92|17875.88|17755.88|17873.92|17753.92|9
1649144760000|2022-04-05 07:46:00|17873.48|17753.48|17870.9|17750.9|17873.48|17753.48|17870.83|17750.83|10
1649144770000|2022-04-05 07:46:10|17870.71|17750.71|17870.43|17750.43|17871.38|17751.38|17870.43|17750.43|9
1649144780000|2022-04-05 07:46:20|17870.4|17750.4|17869.3|17749.3|17870.4|17750.4|17869.27|17749.27|6
1649144790000|2022-04-05 07:46:30|17869.33|17749.33|17869.12|17749.12|17869.55|17749.55|17868.83|17748.83|10
1649144800000|2022-04-05 07:46:40|17869.58|17749.58|17869.67|17749.67|17869.89|17749.89|17869.5|17749.5|10
1649144810000|2022-04-05 07:46:50|17869.74|17749.74|17868.96|17748.96|17870.03|17750.03|17868.96|17748.96|9
1649144820000|2022-04-05 07:47:00|17868.92|17748.92|17868.9|17748.9|17869.31|17749.31|17868.86|17748.86|10
1649144830000|2022-04-05 07:47:10|17868.78|17748.78|17869.24|17749.24|17869.24|17749.24|17868.78|17748.78|8
1649144840000|2022-04-05 07:47:20|17869.41|17749.41|17868.92|17748.92|17869.84|17749.84|17868.92|17748.92|9
1649144850000|2022-04-05 07:47:30|17869.48|17749.48|17871.51|17751.51|17871.51|17751.51|17869.48|17749.48|10
1649144860000|2022-04-05 07:47:40|17871.53|17751.53|17871.09|17751.09|17871.53|17751.53|17870.98|17750.98|10
1649144870000|2022-04-05 07:47:50|17870.96|17750.96|17871.22|17751.22|17871.22|17751.22|17870.69|17750.69|10
1649144880000|2022-04-05 07:48:00|17871.53|17751.53|17871.81|17751.81|17872.73|17752.73|17871.53|17751.53|10
1649144890000|2022-04-05 07:48:10|17871.73|17751.73|17873.26|17753.26|17873.29|17753.29|17871.53|17751.53|10
1649144900000|2022-04-05 07:48:20|17873.19|17753.19|17873.33|17753.33|17873.33|17753.33|17872.25|17752.25|7
1649144910000|2022-04-05 07:48:30|17873.32|17753.32|17872.87|17752.87|17874.25|17754.25|17872.84|17752.84|10
1649144920000|2022-04-05 07:48:40|17873.32|17753.32|17872.7|17752.7|17873.32|17753.32|17872.39|17752.39|9
1649144930000|2022-04-05 07:48:50|17872.68|17752.68|17872.17|17752.17|17873.04|17753.04|17872.17|17752.17|10
1649144940000|2022-04-05 07:49:00|17872|17752|17870.59|17750.59|17872|17752|17869.71|17749.71|10
1649144950000|2022-04-05 07:49:10|17870.98|17750.98|17870.97|17750.97|17870.98|17750.98|17870.38|17750.38|9
1649144960000|2022-04-05 07:49:20|17870.93|17750.93|17870.58|17750.58|17870.93|17750.93|17870.38|17750.38|9
1649144970000|2022-04-05 07:49:30|17870.52|17750.52|17869.96|17749.96|17870.52|17750.52|17869.89|17749.89|10
1649144980000|2022-04-05 07:49:40|17869.99|17749.99|17870.85|17750.85|17870.85|17750.85|17869.99|17749.99|10
1649144990000|2022-04-05 07:49:50|17870.9|17750.9|17870.65|17750.65|17871|17751|17870.59|17750.59|10
1649145000000|2022-04-05 07:50:00|17870.82|17750.82|17870.24|17750.24|17871.12|17751.12|17870.24|17750.24|8
1649145010000|2022-04-05 07:50:10|17870.05|17750.05|17869.03|17749.03|17870.05|17750.05|17867.86|17747.86|7
1649145020000|2022-04-05 07:50:20|17869.04|17749.04|17868.24|17748.24|17869.04|17749.04|17868.24|17748.24|8
1649145030000|2022-04-05 07:50:30|17867.97|17747.97|17867.11|17747.11|17867.97|17747.97|17866.82|17746.82|8
1649145040000|2022-04-05 07:50:40|17867.07|17747.07|17867.23|17747.23|17867.38|17747.38|17866.89|17746.89|9
1649145050000|2022-04-05 07:50:50|17867.19|17747.19|17866|17746|17867.19|17747.19|17865.7|17745.7|8
1649145060000|2022-04-05 07:51:00|17865.96|17745.96|17864.85|17744.85|17866.22|17746.22|17864.85|17744.85|5
1649145070000|2022-04-05 07:51:10|17864.09|17744.09|17863.94|17743.94|17864.11|17744.11|17863.92|17743.92|8
1649145080000|2022-04-05 07:51:20|17863.85|17743.85|17863.5|17743.5|17863.85|17743.85|17863.47|17743.47|10
1649145090000|2022-04-05 07:51:30|17863.44|17743.44|17865.8|17745.8|17865.8|17745.8|17863.44|17743.44|9
1649145100000|2022-04-05 07:51:40|17865.98|17745.98|17866.48|17746.48|17866.48|17746.48|17865.84|17745.84|10
1649145110000|2022-04-05 07:51:50|17866.45|17746.45|17866.47|17746.47|17866.49|17746.49|17866.45|17746.45|5
1649145120000|2022-04-05 07:52:00|17866.62|17746.62|17866.66|17746.66|17866.96|17746.96|17866.62|17746.62|7
1649145130000|2022-04-05 07:52:10|17866.64|17746.64|17866.18|17746.18|17867.45|17747.45|17866.18|17746.18|10
1649145140000|2022-04-05 07:52:20|17866.08|17746.08|17866.44|17746.44|17867.18|17747.18|17866.08|17746.08|8
1649145150000|2022-04-05 07:52:30|17866.35|17746.35|17864.98|17744.98|17866.35|17746.35|17864.98|17744.98|9
1649145160000|2022-04-05 07:52:40|17865.19|17745.19|17862.77|17742.77|17865.19|17745.19|17862.77|17742.77|10
1649145170000|2022-04-05 07:52:50|17862.69|17742.69|17864.06|17744.06|17864.19|17744.19|17862.53|17742.53|10
1649145180000|2022-04-05 07:53:00|17863.96|17743.96|17864.16|17744.16|17864.19|17744.19|17863.76|17743.76|8
1649145190000|2022-04-05 07:53:10|17864.27|17744.27|17863.43|17743.43|17864.48|17744.48|17863.4|17743.4|10
1649145200000|2022-04-05 07:53:20|17863.53|17743.53|17863.58|17743.58|17863.71|17743.71|17863.43|17743.43|8
1649145210000|2022-04-05 07:53:30|17863.75|17743.75|17864.76|17744.76|17864.76|17744.76|17863.75|17743.75|7
1649145220000|2022-04-05 07:53:40|17864.63|17744.63|17862.23|17742.23|17864.63|17744.63|17861.99|17741.99|10
1649145230000|2022-04-05 07:53:50|17862.31|17742.31|17862.59|17742.59|17862.87|17742.87|17862.18|17742.18|9
1649145240000|2022-04-05 07:54:00|17862.99|17742.99|17863.18|17743.18|17863.2|17743.2|17862.92|17742.92|8
1649145250000|2022-04-05 07:54:10|17863.23|17743.23|17863.55|17743.55|17863.56|17743.56|17862.52|17742.52|9
1649145260000|2022-04-05 07:54:20|17863.43|17743.43|17863.08|17743.08|17863.46|17743.46|17863.08|17743.08|9
1649145270000|2022-04-05 07:54:30|17863.55|17743.55|17863.68|17743.68|17863.72|17743.72|17863.45|17743.45|9
1649145280000|2022-04-05 07:54:40|17863.65|17743.65|17863.24|17743.24|17863.65|17743.65|17863.23|17743.23|8
1649145290000|2022-04-05 07:54:50|17863.21|17743.21|17862.71|17742.71|17863.31|17743.31|17862.57|17742.57|9
1649145300000|2022-04-05 07:55:00|17862.8|17742.8|17862.35|17742.35|17862.85|17742.85|17862.35|17742.35|7
1649145310000|2022-04-05 07:55:10|17861.88|17741.88|17862.54|17742.54|17862.54|17742.54|17861.83|17741.83|10
1649145320000|2022-04-05 07:55:20|17862.66|17742.66|17863.5|17743.5|17863.93|17743.93|17862.5|17742.5|10
1649145330000|2022-04-05 07:55:30|17863.69|17743.69|17863.09|17743.09|17863.89|17743.89|17862.77|17742.77|10
1649145340000|2022-04-05 07:55:40|17864.16|17744.16|17862.67|17742.67|17864.16|17744.16|17862.33|17742.33|9
1649145350000|2022-04-05 07:55:50|17862.69|17742.69|17864.02|17744.02|17864.02|17744.02|17862.52|17742.52|10
1649145360000|2022-04-05 07:56:00|17863.4|17743.4|17863.53|17743.53|17863.57|17743.57|17863|17743|10
1649145370000|2022-04-05 07:56:10|17863.48|17743.48|17863.66|17743.66|17863.66|17743.66|17863.2|17743.2|8
1649145380000|2022-04-05 07:56:20|17862.57|17742.57|17863.5|17743.5|17863.64|17743.64|17862.57|17742.57|9
1649145390000|2022-04-05 07:56:30|17863.23|17743.23|17863.54|17743.54|17863.68|17743.68|17863.23|17743.23|8
1649145400000|2022-04-05 07:56:40|17863.32|17743.32|17864.5|17744.5|17864.5|17744.5|17863.32|17743.32|8
1649145410000|2022-04-05 07:56:50|17864.54|17744.54|17864.71|17744.71|17864.77|17744.77|17864.54|17744.54|10
1649145420000|2022-04-05 07:57:00|17864.94|17744.94|17865|17745|17865.2|17745.2|17864.73|17744.73|9
1649145430000|2022-04-05 07:57:10|17864.98|17744.98|17864.3|17744.3|17865.16|17745.16|17864.3|17744.3|9
1649145440000|2022-04-05 07:57:20|17863.13|17743.13|17863.26|17743.26|17863.57|17743.57|17862.54|17742.54|9
1649145450000|2022-04-05 07:57:30|17863.32|17743.32|17863.08|17743.08|17863.41|17743.41|17863.03|17743.03|9
1649145460000|2022-04-05 07:57:40|17863.04|17743.04|17862.76|17742.76|17863.04|17743.04|17862.61|17742.61|10
1649145470000|2022-04-05 07:57:50|17862.56|17742.56|17862.71|17742.71|17862.75|17742.75|17861.55|17741.55|8
1649145480000|2022-04-05 07:58:00|17862.72|17742.72|17863.13|17743.13|17864.15|17744.15|17862.51|17742.51|10
1649145490000|2022-04-05 07:58:10|17863.27|17743.27|17861.43|17741.43|17863.27|17743.27|17861.43|17741.43|10
1649145500000|2022-04-05 07:58:20|17861.6|17741.6|17862.86|17742.86|17862.86|17742.86|17861.6|17741.6|9
1649145510000|2022-04-05 07:58:30|17862.91|17742.91|17862.42|17742.42|17862.91|17742.91|17862.25|17742.25|10
1649145520000|2022-04-05 07:58:40|17862.38|17742.38|17862.19|17742.19|17862.6|17742.6|17862.19|17742.19|9
1649145530000|2022-04-05 07:58:50|17862.13|17742.13|17860.02|17740.02|17862.13|17742.13|17860.02|17740.02|9
1649145540000|2022-04-05 07:59:00|17860.21|17740.21|17859.5|17739.5|17860.33|17740.33|17859.47|17739.47|10
1649145550000|2022-04-05 07:59:10|17859.52|17739.52|17860.95|17740.95|17861.34|17741.34|17859.52|17739.52|10
1649145560000|2022-04-05 07:59:20|17860.85|17740.85|17861.57|17741.57|17861.72|17741.72|17860.82|17740.82|10
1649145570000|2022-04-05 07:59:30|17861.95|17741.95|17862.52|17742.52|17862.58|17742.58|17861.95|17741.95|9
1649145580000|2022-04-05 07:59:40|17862.56|17742.56|17861.73|17741.73|17862.57|17742.57|17861.51|17741.51|10
1649145590000|2022-04-05 07:59:50|17860.74|17740.74|17860.79|17740.79|17860.98|17740.98|17860.59|17740.59|10
1649145600000|2022-04-05 08:00:00|17861.37|17741.37|17862.57|17742.57|17862.58|17742.58|17861.35|17741.35|10
1649145610000|2022-04-05 08:00:10|17863.46|17743.46|17865.08|17745.08|17865.08|17745.08|17863.46|17743.46|9
1649145620000|2022-04-05 08:00:20|17865.45|17745.45|17868.66|17748.66|17868.66|17748.66|17865.45|17745.45|10
1649145630000|2022-04-05 08:00:30|17868.69|17748.69|17870.35|17750.35|17870.35|17750.35|17868.69|17748.69|10
1649145640000|2022-04-05 08:00:40|17870.42|17750.42|17873.51|17753.51|17873.51|17753.51|17870.42|17750.42|9
1649145650000|2022-04-05 08:00:50|17873.22|17753.22|17874.21|17754.21|17874.21|17754.21|17872.32|17752.32|9
1649145660000|2022-04-05 08:01:00|17874.25|17754.25|17873.67|17753.67|17874.75|17754.75|17873.67|17753.67|9
1649145670000|2022-04-05 08:01:10|17873.34|17753.34|17871.03|17751.03|17873.41|17753.41|17871.03|17751.03|10
1649145680000|2022-04-05 08:01:20|17871.34|17751.34|17869.26|17749.26|17871.34|17751.34|17869.26|17749.26|10
1649145690000|2022-04-05 08:01:30|17869.25|17749.25|17868.27|17748.27|17869.25|17749.25|17868.09|17748.09|9
1649145700000|2022-04-05 08:01:40|17868.1|17748.1|17862.41|17742.41|17868.1|17748.1|17862.41|17742.41|10
1649145710000|2022-04-05 08:01:50|17861.86|17741.86|17858.92|17738.92|17861.86|17741.86|17858.92|17738.92|10
1649145720000|2022-04-05 08:02:00|17859.14|17739.14|17857.12|17737.12|17859.14|17739.14|17857.12|17737.12|9
1649145730000|2022-04-05 08:02:10|17856.5|17736.5|17855.97|17735.97|17856.73|17736.73|17855.97|17735.97|10
1649145740000|2022-04-05 08:02:20|17855.93|17735.93|17854.49|17734.49|17855.93|17735.93|17854.35|17734.35|10
1649145750000|2022-04-05 08:02:30|17853.86|17733.86|17854.17|17734.17|17854.43|17734.43|17853.8|17733.8|10
1649145760000|2022-04-05 08:02:40|17854.23|17734.23|17850.69|17730.69|17854.23|17734.23|17850.69|17730.69|10
1649145770000|2022-04-05 08:02:50|17850.61|17730.61|17850.83|17730.83|17851.06|17731.06|17850.61|17730.61|8
1649145780000|2022-04-05 08:03:00|17850.52|17730.52|17847.43|17727.43|17850.52|17730.52|17847.43|17727.43|10
1649145790000|2022-04-05 08:03:10|17847.51|17727.51|17846.47|17726.47|17847.51|17727.51|17846.47|17726.47|10
1649145800000|2022-04-05 08:03:20|17846.44|17726.44|17847.03|17727.03|17847.03|17727.03|17846.44|17726.44|7
1649145810000|2022-04-05 08:03:30|17847.05|17727.05|17847.41|17727.41|17847.53|17727.53|17847|17727|8
1649145820000|2022-04-05 08:03:40|17847.4|17727.4|17847.08|17727.08|17847.47|17727.47|17847.08|17727.08|10
1649145830000|2022-04-05 08:03:50|17847.05|17727.05|17849.01|17729.01|17849.01|17729.01|17847.05|17727.05|9
1649145840000|2022-04-05 08:04:00|17848.93|17728.93|17848.07|17728.07|17849.28|17729.28|17847.93|17727.93|9
1649145850000|2022-04-05 08:04:10|17847.84|17727.84|17848.67|17728.67|17848.67|17728.67|17847.84|17727.84|9
1649145860000|2022-04-05 08:04:20|17848.92|17728.92|17850.29|17730.29|17850.41|17730.41|17848.92|17728.92|9
1649145870000|2022-04-05 08:04:30|17851.4|17731.4|17852.85|17732.85|17852.85|17732.85|17851.29|17731.29|9
1649145880000|2022-04-05 08:04:40|17853.01|17733.01|17856.09|17736.09|17856.33|17736.33|17853.01|17733.01|9
1649145890000|2022-04-05 08:04:50|17856.96|17736.96|17855.56|17735.56|17857.22|17737.22|17855.56|17735.56|9
1649145900000|2022-04-05 08:05:00|17855.53|17735.53|17855.46|17735.46|17855.53|17735.53|17855.01|17735.01|10
1649145910000|2022-04-05 08:05:10|17855.42|17735.42|17854.42|17734.42|17855.67|17735.67|17854.37|17734.37|9
1649145920000|2022-04-05 08:05:20|17855.03|17735.03|17853.59|17733.59|17855.03|17735.03|17853.48|17733.48|9
1649145930000|2022-04-05 08:05:30|17853.68|17733.68|17854.45|17734.45|17855.06|17735.06|17853.68|17733.68|10
1649145940000|2022-04-05 08:05:40|17854.47|17734.47|17854.79|17734.79|17854.87|17734.87|17854.22|17734.22|9
1649145950000|2022-04-05 08:05:50|17853.74|17733.74|17854.1|17734.1|17854.27|17734.27|17853.73|17733.73|10
1649145960000|2022-04-05 08:06:00|17854.2|17734.2|17852.83|17732.83|17854.2|17734.2|17852.7|17732.7|10
1649145970000|2022-04-05 08:06:10|17852.38|17732.38|17852.3|17732.3|17853.39|17733.39|17852.22|17732.22|9
1649145980000|2022-04-05 08:06:20|17851.4|17731.4|17852.11|17732.11|17852.11|17732.11|17851.2|17731.2|9
1649145990000|2022-04-05 08:06:30|17852.16|17732.16|17853.48|17733.48|17853.48|17733.48|17852.08|17732.08|9
1649146000000|2022-04-05 08:06:40|17853.42|17733.42|17852.57|17732.57|17853.42|17733.42|17852.57|17732.57|7
1649146010000|2022-04-05 08:06:50|17852.74|17732.74|17852.22|17732.22|17852.85|17732.85|17852.22|17732.22|10
1649146020000|2022-04-05 08:07:00|17851.04|17731.04|17850.58|17730.58|17852.31|17732.31|17850.58|17730.58|9
1649146030000|2022-04-05 08:07:10|17848.81|17728.81|17848.79|17728.79|17849.96|17729.96|17848.2|17728.2|10
1649146040000|2022-04-05 08:07:20|17848.8|17728.8|17850.59|17730.59|17850.63|17730.63|17848.8|17728.8|10
1649146050000|2022-04-05 08:07:30|17849.71|17729.71|17850.66|17730.66|17851.26|17731.26|17849.71|17729.71|10
1649146060000|2022-04-05 08:07:40|17851.15|17731.15|17852.42|17732.42|17852.49|17732.49|17851.15|17731.15|10
1649146070000|2022-04-05 08:07:50|17852.41|17732.41|17851.13|17731.13|17852.45|17732.45|17851.13|17731.13|8
1649146080000|2022-04-05 08:08:00|17851.26|17731.26|17851.85|17731.85|17851.85|17731.85|17851.24|17731.24|9
1649146090000|2022-04-05 08:08:10|17851.96|17731.96|17851.52|17731.52|17852.37|17732.37|17851.52|17731.52|10
1649146100000|2022-04-05 08:08:20|17851.73|17731.73|17851.14|17731.14|17851.75|17731.75|17850.87|17730.87|8
1649146110000|2022-04-05 08:08:30|17851.11|17731.11|17850.66|17730.66|17851.31|17731.31|17850.6|17730.6|8
1649146120000|2022-04-05 08:08:40|17850.79|17730.79|17850.37|17730.37|17850.79|17730.79|17850.37|17730.37|10
1649146130000|2022-04-05 08:08:50|17850.79|17730.79|17850.22|17730.22|17850.79|17730.79|17850.22|17730.22|10
1649146140000|2022-04-05 08:09:00|17850.12|17730.12|17850.68|17730.68|17850.7|17730.7|17849.37|17729.37|9
1649146150000|2022-04-05 08:09:10|17850.56|17730.56|17850.68|17730.68|17850.75|17730.75|17849.45|17729.45|10
1649146160000|2022-04-05 08:09:20|17850.72|17730.72|17850.85|17730.85|17851|17731|17850.66|17730.66|10
1649146170000|2022-04-05 08:09:30|17850.9|17730.9|17849.37|17729.37|17850.9|17730.9|17849.37|17729.37|10
1649146180000|2022-04-05 08:09:40|17849.4|17729.4|17849.44|17729.44|17849.9|17729.9|17849.4|17729.4|9
1649146190000|2022-04-05 08:09:50|17849.27|17729.27|17849.16|17729.16|17849.36|17729.36|17849.05|17729.05|10
1649146200000|2022-04-05 08:10:00|17849.34|17729.34|17849.04|17729.04|17849.43|17729.43|17849.04|17729.04|6
1649146210000|2022-04-05 08:10:10|17849.08|17729.08|17846.15|17726.15|17849.08|17729.08|17846.15|17726.15|10
1649146220000|2022-04-05 08:10:20|17845.7|17725.7|17843.59|17723.59|17845.7|17725.7|17842.53|17722.53|9
1649146230000|2022-04-05 08:10:30|17843.7|17723.7|17842.67|17722.67|17843.7|17723.7|17842.51|17722.51|10
1649146240000|2022-04-05 08:10:40|17842.65|17722.65|17842.6|17722.6|17842.65|17722.65|17842.52|17722.52|7
1649146250000|2022-04-05 08:10:50|17842.49|17722.49|17842.45|17722.45|17842.53|17722.53|17842.22|17722.22|9
1649146260000|2022-04-05 08:11:00|17841.38|17721.38|17842.27|17722.27|17842.56|17722.56|17841.3|17721.3|10
1649146270000|2022-04-05 08:11:10|17842.4|17722.4|17841.8|17721.8|17842.86|17722.86|17841.79|17721.79|10
1649146280000|2022-04-05 08:11:20|17841.39|17721.39|17841.9|17721.9|17841.9|17721.9|17841.39|17721.39|10
1649146290000|2022-04-05 08:11:30|17841.93|17721.93|17842.03|17722.03|17842.25|17722.25|17841.46|17721.46|10
1649146300000|2022-04-05 08:11:40|17842.2|17722.2|17841.78|17721.78|17842.2|17722.2|17841.63|17721.63|9
1649146310000|2022-04-05 08:11:50|17841.44|17721.44|17842.06|17722.06|17842.06|17722.06|17841.44|17721.44|10
1649146320000|2022-04-05 08:12:00|17842.03|17722.03|17842.21|17722.21|17842.4|17722.4|17842.03|17722.03|10
1649146330000|2022-04-05 08:12:10|17842.23|17722.23|17841.23|17721.23|17842.27|17722.27|17841.1|17721.1|10
1649146340000|2022-04-05 08:12:20|17841.18|17721.18|17840.8|17720.8|17841.42|17721.42|17840.8|17720.8|6
1649146350000|2022-04-05 08:12:30|17840.61|17720.61|17837.11|17717.11|17840.61|17720.61|17837.11|17717.11|10
1649146360000|2022-04-05 08:12:40|17837.12|17717.12|17837.02|17717.02|17837.2|17717.2|17836.52|17716.52|9
1649146370000|2022-04-05 08:12:50|17837.16|17717.16|17837.5|17717.5|17837.53|17717.53|17836.75|17716.75|10
1649146380000|2022-04-05 08:13:00|17837.62|17717.62|17837.52|17717.52|17837.82|17717.82|17837.44|17717.44|9
1649146390000|2022-04-05 08:13:10|17837.55|17717.55|17838.08|17718.08|17838.08|17718.08|17837.55|17717.55|10
1649146400000|2022-04-05 08:13:20|17838.07|17718.07|17838.04|17718.04|17838.3|17718.3|17837.94|17717.94|9
1649146410000|2022-04-05 08:13:30|17838.22|17718.22|17839.24|17719.24|17839.24|17719.24|17838.22|17718.22|10
1649146420000|2022-04-05 08:13:40|17839.39|17719.39|17838.69|17718.69|17839.53|17719.53|17838.69|17718.69|10
1649146430000|2022-04-05 08:13:50|17838.64|17718.64|17838.43|17718.43|17839.04|17719.04|17838.43|17718.43|8
1649146440000|2022-04-05 08:14:00|17838.4|17718.4|17837.58|17717.58|17838.4|17718.4|17837.58|17717.58|10
1649146450000|2022-04-05 08:14:10|17837.18|17717.18|17835.48|17715.48|17837.27|17717.27|17835.48|17715.48|10
1649146460000|2022-04-05 08:14:20|17835.52|17715.52|17833.71|17713.71|17835.52|17715.52|17833.52|17713.52|10
1649146470000|2022-04-05 08:14:30|17833.43|17713.43|17835.88|17715.88|17835.88|17715.88|17833.34|17713.34|9
1649146480000|2022-04-05 08:14:40|17836.02|17716.02|17836.62|17716.62|17836.62|17716.62|17835.51|17715.51|9
1649146490000|2022-04-05 08:14:50|17836.54|17716.54|17837.67|17717.67|17837.67|17717.67|17836.5|17716.5|9
1649146500000|2022-04-05 08:15:00|17837.66|17717.66|17838.82|17718.82|17838.82|17718.82|17837.62|17717.62|8
1649146510000|2022-04-05 08:15:10|17838.97|17718.97|17839.28|17719.28|17839.56|17719.56|17838.7|17718.7|10
1649146520000|2022-04-05 08:15:20|17839.57|17719.57|17842.83|17722.83|17842.87|17722.87|17839.57|17719.57|10
1649146530000|2022-04-05 08:15:30|17842.76|17722.76|17843.77|17723.77|17843.77|17723.77|17842.58|17722.58|10
1649146540000|2022-04-05 08:15:40|17843.22|17723.22|17842.29|17722.29|17843.22|17723.22|17842.29|17722.29|9
1649146550000|2022-04-05 08:15:50|17842.24|17722.24|17841.67|17721.67|17842.24|17722.24|17841.67|17721.67|10
1649146560000|2022-04-05 08:16:00|17841.53|17721.53|17838.69|17718.69|17841.53|17721.53|17838.69|17718.69|10
1649146570000|2022-04-05 08:16:10|17837.85|17717.85|17835.98|17715.98|17837.85|17717.85|17835.98|17715.98|10
1649146580000|2022-04-05 08:16:20|17836.07|17716.07|17831.99|17711.99|17836.26|17716.26|17831.99|17711.99|10
1649146590000|2022-04-05 08:16:30|17831.88|17711.88|17829.57|17709.57|17831.97|17711.97|17829.57|17709.57|9
1649146600000|2022-04-05 08:16:40|17829.65|17709.65|17829.04|17709.04|17829.66|17709.66|17828.94|17708.94|8
1649146610000|2022-04-05 08:16:50|17828.81|17708.81|17825.84|17705.84|17828.81|17708.81|17825.79|17705.79|10
1649146620000|2022-04-05 08:17:00|17826.05|17706.05|17824.86|17704.86|17826.05|17706.05|17824.42|17704.42|10
1649146630000|2022-04-05 08:17:10|17824.61|17704.61|17826.11|17706.11|17826.11|17706.11|17824.55|17704.55|9
1649146640000|2022-04-05 08:17:20|17826.33|17706.33|17828.77|17708.77|17828.92|17708.92|17826.32|17706.32|10
1649146650000|2022-04-05 08:17:30|17828.94|17708.94|17826.63|17706.63|17828.94|17708.94|17826.56|17706.56|10
1649146660000|2022-04-05 08:17:40|17826.68|17706.68|17827.33|17707.33|17827.33|17707.33|17826.61|17706.61|9
1649146670000|2022-04-05 08:17:50|17827.48|17707.48|17827.75|17707.75|17827.75|17707.75|17827.16|17707.16|9
1649146680000|2022-04-05 08:18:00|17827.33|17707.33|17829.19|17709.19|17829.19|17709.19|17827.33|17707.33|9
1649146690000|2022-04-05 08:18:10|17829.14|17709.14|17829.64|17709.64|17829.64|17709.64|17829.09|17709.09|10
1649146700000|2022-04-05 08:18:20|17829.63|17709.63|17827.83|17707.83|17829.63|17709.63|17827.83|17707.83|9
1649146710000|2022-04-05 08:18:30|17827.82|17707.82|17828.49|17708.49|17828.49|17708.49|17827.82|17707.82|10
1649146720000|2022-04-05 08:18:40|17828.45|17708.45|17827.75|17707.75|17828.7|17708.7|17827.46|17707.46|10
1649146730000|2022-04-05 08:18:50|17828.28|17708.28|17830.33|17710.33|17830.57|17710.57|17828.28|17708.28|10
1649146740000|2022-04-05 08:19:00|17829.35|17709.35|17829.43|17709.43|17830.52|17710.52|17829.21|17709.21|10
1649146750000|2022-04-05 08:19:10|17829.56|17709.56|17830.13|17710.13|17830.13|17710.13|17829.56|17709.56|6
1649146760000|2022-04-05 08:19:20|17828.64|17708.64|17828.33|17708.33|17829.9|17709.9|17828.3|17708.3|9
1649146770000|2022-04-05 08:19:30|17828.35|17708.35|17827.73|17707.73|17828.5|17708.5|17827.43|17707.43|9
1649146780000|2022-04-05 08:19:40|17827.67|17707.67|17828.36|17708.36|17828.47|17708.47|17827.44|17707.44|8
1649146790000|2022-04-05 08:19:50|17828.37|17708.37|17828.64|17708.64|17828.64|17708.64|17828.21|17708.21|7
1649146800000|2022-04-05 08:20:00|17827.6|17707.6|17828.09|17708.09|17828.09|17708.09|17827.08|17707.08|10
1649146810000|2022-04-05 08:20:10|17828.2|17708.2|17827.34|17707.34|17828.25|17708.25|17827.23|17707.23|8
1649146820000|2022-04-05 08:20:20|17827.37|17707.37|17828.1|17708.1|17828.1|17708.1|17827.37|17707.37|6
1649146830000|2022-04-05 08:20:30|17828.12|17708.12|17828.93|17708.93|17828.93|17708.93|17828.11|17708.11|7
1649146840000|2022-04-05 08:20:40|17828.9|17708.9|17829.53|17709.53|17829.53|17709.53|17828.87|17708.87|10
1649146850000|2022-04-05 08:20:50|17830.31|17710.31|17834.86|17714.86|17834.86|17714.86|17830.31|17710.31|10
1649146860000|2022-04-05 08:21:00|17835.26|17715.26|17836.03|17716.03|17836.03|17716.03|17835.04|17715.04|9
1649146870000|2022-04-05 08:21:10|17837.2|17717.2|17842.1|17722.1|17842.24|17722.24|17837.2|17717.2|10
1649146880000|2022-04-05 08:21:20|17842.66|17722.66|17842.9|17722.9|17843.59|17723.59|17842.66|17722.66|10
1649146890000|2022-04-05 08:21:30|17842.5|17722.5|17842.19|17722.19|17842.5|17722.5|17842.06|17722.06|10
1649146900000|2022-04-05 08:21:40|17842.26|17722.26|17844.12|17724.12|17844.12|17724.12|17842.23|17722.23|10
1649146910000|2022-04-05 08:21:50|17844.11|17724.11|17844.71|17724.71|17844.78|17724.78|17843.72|17723.72|10
1649146920000|2022-04-05 08:22:00|17845.05|17725.05|17845.99|17725.99|17846.05|17726.05|17844.99|17724.99|10
1649146930000|2022-04-05 08:22:10|17845.65|17725.65|17845.42|17725.42|17846.05|17726.05|17845.42|17725.42|10
1649146940000|2022-04-05 08:22:20|17845.44|17725.44|17845.48|17725.48|17845.55|17725.55|17845.26|17725.26|9
1649146950000|2022-04-05 08:22:30|17845.3|17725.3|17845.45|17725.45|17845.74|17725.74|17845.19|17725.19|10
1649146960000|2022-04-05 08:22:40|17843.92|17723.92|17842.02|17722.02|17844.03|17724.03|17842.02|17722.02|10
1649146970000|2022-04-05 08:22:50|17841.81|17721.81|17843.05|17723.05|17843.28|17723.28|17841.59|17721.59|10
1649146980000|2022-04-05 08:23:00|17842.65|17722.65|17843.93|17723.93|17843.93|17723.93|17842.65|17722.65|10
1649146990000|2022-04-05 08:23:10|17843.54|17723.54|17843.11|17723.11|17843.82|17723.82|17842.97|17722.97|10
1649147000000|2022-04-05 08:23:20|17843.22|17723.22|17845.34|17725.34|17845.34|17725.34|17843.22|17723.22|10
1649147010000|2022-04-05 08:23:30|17845.36|17725.36|17843.38|17723.38|17845.71|17725.71|17843.38|17723.38|9
1649147020000|2022-04-05 08:23:40|17843|17723|17842.08|17722.08|17843|17723|17842.08|17722.08|10
1649147030000|2022-04-05 08:23:50|17841.91|17721.91|17840.84|17720.84|17841.93|17721.93|17840.78|17720.78|10
1649147040000|2022-04-05 08:24:00|17841.02|17721.02|17842.77|17722.77|17842.77|17722.77|17841.02|17721.02|10
1649147050000|2022-04-05 08:24:10|17842.74|17722.74|17842.82|17722.82|17843|17723|17842.68|17722.68|10
1649147060000|2022-04-05 08:24:20|17842.85|17722.85|17843.35|17723.35|17844.02|17724.02|17842.8|17722.8|10
1649147070000|2022-04-05 08:24:30|17843.37|17723.37|17842.64|17722.64|17844.32|17724.32|17842.64|17722.64|10
1649147080000|2022-04-05 08:24:40|17841.28|17721.28|17841.6|17721.6|17841.73|17721.73|17840.56|17720.56|10
1649147090000|2022-04-05 08:24:50|17841.57|17721.57|17839.21|17719.21|17841.57|17721.57|17839.21|17719.21|9
1649147100000|2022-04-05 08:25:00|17839.16|17719.16|17838.39|17718.39|17839.43|17719.43|17838.39|17718.39|10
1649147110000|2022-04-05 08:25:10|17838.55|17718.55|17840.1|17720.1|17840.1|17720.1|17838.55|17718.55|10
1649147120000|2022-04-05 08:25:20|17839.05|17719.05|17838.81|17718.81|17839.05|17719.05|17838.76|17718.76|7
1649147130000|2022-04-05 08:25:30|17838.99|17718.99|17838.91|17718.91|17839.21|17719.21|17838.81|17718.81|9
1649147140000|2022-04-05 08:25:40|17838.94|17718.94|17838.93|17718.93|17839.03|17719.03|17838.71|17718.71|10
1649147150000|2022-04-05 08:25:50|17838.88|17718.88|17838.54|17718.54|17839.27|17719.27|17838.54|17718.54|10
1649147160000|2022-04-05 08:26:00|17838.46|17718.46|17837.55|17717.55|17838.46|17718.46|17837.3|17717.3|10
1649147170000|2022-04-05 08:26:10|17837.62|17717.62|17837.6|17717.6|17837.89|17717.89|17837.53|17717.53|10
1649147180000|2022-04-05 08:26:20|17837.65|17717.65|17837.22|17717.22|17837.8|17717.8|17837.22|17717.22|9
1649147190000|2022-04-05 08:26:30|17837.32|17717.32|17837.77|17717.77|17838.07|17718.07|17837.32|17717.32|10
1649147200000|2022-04-05 08:26:40|17837.73|17717.73|17838.94|17718.94|17838.94|17718.94|17837.29|17717.29|10
1649147210000|2022-04-05 08:26:50|17838.98|17718.98|17836.92|17716.92|17838.98|17718.98|17836.86|17716.86|10
1649147220000|2022-04-05 08:27:00|17837.07|17717.07|17837.19|17717.19|17837.22|17717.22|17836.9|17716.9|8
1649147230000|2022-04-05 08:27:10|17837.48|17717.48|17838|17718|17839.08|17719.08|17837.48|17717.48|10
1649147240000|2022-04-05 08:27:20|17838.03|17718.03|17838.06|17718.06|17838.41|17718.41|17838.03|17718.03|8
1649147250000|2022-04-05 08:27:30|17838.19|17718.19|17838.7|17718.7|17838.7|17718.7|17838.17|17718.17|9
1649147260000|2022-04-05 08:27:40|17839.01|17719.01|17838.29|17718.29|17839.01|17719.01|17837.36|17717.36|9
1649147270000|2022-04-05 08:27:50|17837.84|17717.84|17836.64|17716.64|17837.84|17717.84|17836.64|17716.64|8
1649147280000|2022-04-05 08:28:00|17836.63|17716.63|17836.46|17716.46|17836.79|17716.79|17836.41|17716.41|7
1649147290000|2022-04-05 08:28:10|17836.52|17716.52|17836.32|17716.32|17836.52|17716.52|17835.14|17715.14|5
1649147300000|2022-04-05 08:28:20|17836.59|17716.59|17834.53|17714.53|17836.59|17716.59|17834.51|17714.51|9
1649147310000|2022-04-05 08:28:30|17833.96|17713.96|17833.75|17713.75|17834.25|17714.25|17833.66|17713.66|7
1649147320000|2022-04-05 08:28:40|17833.96|17713.96|17832.94|17712.94|17833.96|17713.96|17832.94|17712.94|8
1649147330000|2022-04-05 08:28:50|17832.91|17712.91|17831.95|17711.95|17832.91|17712.91|17831.73|17711.73|10
1649147340000|2022-04-05 08:29:00|17831.91|17711.91|17831.44|17711.44|17832|17712|17831.44|17711.44|9
1649147350000|2022-04-05 08:29:10|17830.92|17710.92|17829.15|17709.15|17830.92|17710.92|17829.15|17709.15|9
1649147360000|2022-04-05 08:29:20|17828.89|17708.89|17826.63|17706.63|17829.17|17709.17|17826.63|17706.63|10
1649147370000|2022-04-05 08:29:30|17826.44|17706.44|17827.05|17707.05|17827.05|17707.05|17826.04|17706.04|10
1649147380000|2022-04-05 08:29:40|17826.95|17706.95|17826.37|17706.37|17826.95|17706.95|17826.18|17706.18|10
1649147390000|2022-04-05 08:29:50|17826.76|17706.76|17827.79|17707.79|17827.82|17707.82|17826.72|17706.72|10
1649147400000|2022-04-05 08:30:00|17827.84|17707.84|17827.53|17707.53|17827.84|17707.84|17827.44|17707.44|9
1649147410000|2022-04-05 08:30:10|17827.77|17707.77|17829.68|17709.68|17829.68|17709.68|17827.7|17707.7|10
1649147420000|2022-04-05 08:30:20|17829.51|17709.51|17828.9|17708.9|17829.51|17709.51|17828.67|17708.67|9
1649147430000|2022-04-05 08:30:30|17829.31|17709.31|17829.12|17709.12|17829.31|17709.31|17828.8|17708.8|10
1649147440000|2022-04-05 08:30:40|17828.97|17708.97|17828.68|17708.68|17829.31|17709.31|17828.6|17708.6|9
1649147450000|2022-04-05 08:30:50|17828.84|17708.84|17828.62|17708.62|17829.08|17709.08|17828.62|17708.62|10
1649147460000|2022-04-05 08:31:00|17828.67|17708.67|17826.33|17706.33|17828.91|17708.91|17826.33|17706.33|10
1649147470000|2022-04-05 08:31:10|17826.3|17706.3|17827.14|17707.14|17827.22|17707.22|17826.26|17706.26|10
1649147480000|2022-04-05 08:31:20|17827.07|17707.07|17825.12|17705.12|17827.39|17707.39|17825.12|17705.12|10
1649147490000|2022-04-05 08:31:30|17825.23|17705.23|17825.98|17705.98|17825.98|17705.98|17825.14|17705.14|9
1649147500000|2022-04-05 08:31:40|17825.99|17705.99|17824.98|17704.98|17826.1|17706.1|17824.67|17704.67|10
1649147510000|2022-04-05 08:31:50|17825.2|17705.2|17823.58|17703.58|17825.2|17705.2|17823.58|17703.58|10
1649147520000|2022-04-05 08:32:00|17823.87|17703.87|17823.31|17703.31|17823.87|17703.87|17823.15|17703.15|10
1649147530000|2022-04-05 08:32:10|17823.25|17703.25|17818.68|17698.68|17823.46|17703.46|17818.68|17698.68|10
1649147540000|2022-04-05 08:32:20|17818.72|17698.72|17816.46|17696.46|17818.72|17698.72|17816.46|17696.46|10
1649147550000|2022-04-05 08:32:30|17816.26|17696.26|17811.58|17691.58|17816.26|17696.26|17811.58|17691.58|10
1649147560000|2022-04-05 08:32:40|17811.37|17691.37|17810.2|17690.2|17811.37|17691.37|17809.85|17689.85|9
1649147570000|2022-04-05 08:32:50|17809.8|17689.8|17807.28|17687.28|17809.8|17689.8|17807.28|17687.28|10
1649147580000|2022-04-05 08:33:00|17807.18|17687.18|17806.38|17686.38|17807.18|17687.18|17806.07|17686.07|9
1649147590000|2022-04-05 08:33:10|17807.3|17687.3|17806.26|17686.26|17807.94|17687.94|17806.22|17686.22|9
1649147600000|2022-04-05 08:33:20|17805.8|17685.8|17805.02|17685.02|17806.25|17686.25|17805.02|17685.02|10
1649147610000|2022-04-05 08:33:30|17804.74|17684.74|17805.23|17685.23|17805.23|17685.23|17804.39|17684.39|9
1649147620000|2022-04-05 08:33:40|17805.06|17685.06|17801|17681|17805.07|17685.07|17800.63|17680.63|10
1649147630000|2022-04-05 08:33:50|17797.8|17677.8|17796.02|17676.02|17797.8|17677.8|17796.02|17676.02|8
1649147640000|2022-04-05 08:34:00|17796.21|17676.21|17796.86|17676.86|17796.86|17676.86|17796.01|17676.01|10
1649147650000|2022-04-05 08:34:10|17796.54|17676.54|17799.61|17679.61|17799.61|17679.61|17796.54|17676.54|10
1649147660000|2022-04-05 08:34:20|17799.64|17679.64|17802.81|17682.81|17803.08|17683.08|17799.49|17679.49|10
1649147670000|2022-04-05 08:34:30|17802.99|17682.99|17803.07|17683.07|17803.07|17683.07|17802.49|17682.49|10
1649147680000|2022-04-05 08:34:40|17803.21|17683.21|17802.22|17682.22|17804.43|17684.43|17802.22|17682.22|10
1649147690000|2022-04-05 08:34:50|17802.44|17682.44|17801.15|17681.15|17802.44|17682.44|17801.15|17681.15|10
1649147700000|2022-04-05 08:35:00|17801.08|17681.08|17802.36|17682.36|17802.36|17682.36|17801.08|17681.08|10
1649147710000|2022-04-05 08:35:10|17802.39|17682.39|17802.28|17682.28|17803.19|17683.19|17802.08|17682.08|10
1649147720000|2022-04-05 08:35:20|17802.01|17682.01|17803.68|17683.68|17803.68|17683.68|17802|17682|10
1649147730000|2022-04-05 08:35:30|17803.61|17683.61|17804.02|17684.02|17804.09|17684.09|17803.61|17683.61|10
1649147740000|2022-04-05 08:35:40|17804.17|17684.17|17804.87|17684.87|17805.64|17685.64|17804.17|17684.17|6
1649147750000|2022-04-05 08:35:50|17804.89|17684.89|17805.52|17685.52|17806.27|17686.27|17804.89|17684.89|9
1649147760000|2022-04-05 08:36:00|17806.09|17686.09|17806.64|17686.64|17806.9|17686.9|17806.09|17686.09|9
1649147770000|2022-04-05 08:36:10|17806.6|17686.6|17807.87|17687.87|17808.02|17688.02|17806.57|17686.57|10
1649147780000|2022-04-05 08:36:20|17808|17688|17806.47|17686.47|17808|17688|17806.47|17686.47|10
1649147790000|2022-04-05 08:36:30|17806.31|17686.31|17807.24|17687.24|17807.24|17687.24|17806.05|17686.05|9
1649147800000|2022-04-05 08:36:40|17806.59|17686.59|17805.27|17685.27|17806.68|17686.68|17805.27|17685.27|9
1649147810000|2022-04-05 08:36:50|17805.23|17685.23|17805.47|17685.47|17805.47|17685.47|17804.79|17684.79|10
1649147820000|2022-04-05 08:37:00|17805.45|17685.45|17806.24|17686.24|17806.65|17686.65|17805.45|17685.45|10
1649147830000|2022-04-05 08:37:10|17804.9|17684.9|17806.42|17686.42|17807.01|17687.01|17804.9|17684.9|9
1649147840000|2022-04-05 08:37:20|17806.12|17686.12|17805.92|17685.92|17806.27|17686.27|17805.88|17685.88|8
1649147850000|2022-04-05 08:37:30|17806.05|17686.05|17805.95|17685.95|17806.16|17686.16|17805.47|17685.47|9
1649147860000|2022-04-05 08:37:40|17805.94|17685.94|17807.2|17687.2|17807.29|17687.29|17805.94|17685.94|10
1649147870000|2022-04-05 08:37:50|17807.87|17687.87|17808.39|17688.39|17808.39|17688.39|17807.21|17687.21|9
1649147880000|2022-04-05 08:38:00|17808.38|17688.38|17807.26|17687.26|17808.51|17688.51|17807|17687|9
1649147890000|2022-04-05 08:38:10|17807.12|17687.12|17805.4|17685.4|17807.12|17687.12|17805.36|17685.36|10
1649147900000|2022-04-05 08:38:20|17805.44|17685.44|17808.19|17688.19|17808.19|17688.19|17805.44|17685.44|10
1649147910000|2022-04-05 08:38:30|17808.36|17688.36|17809.04|17689.04|17809.3|17689.3|17808.34|17688.34|8
1649147920000|2022-04-05 08:38:40|17808.89|17688.89|17808.59|17688.59|17809.42|17689.42|17808.53|17688.53|10
1649147930000|2022-04-05 08:38:50|17808.57|17688.57|17807.91|17687.91|17808.57|17688.57|17807.83|17687.83|9
1649147940000|2022-04-05 08:39:00|17807.9|17687.9|17807.9|17687.9|17807.91|17687.91|17807.49|17687.49|9
1649147950000|2022-04-05 08:39:10|17807.99|17687.99|17809.48|17689.48|17809.48|17689.48|17807.99|17687.99|10
1649147960000|2022-04-05 08:39:20|17809.41|17689.41|17809.12|17689.12|17809.41|17689.41|17809.07|17689.07|9
1649147970000|2022-04-05 08:39:30|17808.87|17688.87|17807.61|17687.61|17809.07|17689.07|17807.61|17687.61|9
1649147980000|2022-04-05 08:39:40|17807.77|17687.77|17807.9|17687.9|17807.9|17687.9|17807.76|17687.76|9
1649147990000|2022-04-05 08:39:50|17807.99|17687.99|17808.68|17688.68|17808.68|17688.68|17807.73|17687.73|8
1649148000000|2022-04-05 08:40:00|17809.05|17689.05|17809.91|17689.91|17809.91|17689.91|17809.05|17689.05|9
1649148010000|2022-04-05 08:40:10|17810.5|17690.5|17811.94|17691.94|17811.94|17691.94|17810.5|17690.5|10
1649148020000|2022-04-05 08:40:20|17812.05|17692.05|17813.24|17693.24|17813.28|17693.28|17812.05|17692.05|9
1649148030000|2022-04-05 08:40:30|17813.34|17693.34|17811|17691|17813.37|17693.37|17811|17691|10
1649148040000|2022-04-05 08:40:40|17810.71|17690.71|17807.68|17687.68|17810.71|17690.71|17807.68|17687.68|9
1649148050000|2022-04-05 08:40:50|17807.63|17687.63|17807.12|17687.12|17807.63|17687.63|17806.89|17686.89|9
1649148060000|2022-04-05 08:41:00|17807.27|17687.27|17807.53|17687.53|17807.53|17687.53|17807.22|17687.22|10
1649148070000|2022-04-05 08:41:10|17807.65|17687.65|17810.44|17690.44|17810.48|17690.48|17807.65|17687.65|10
1649148080000|2022-04-05 08:41:20|17810.76|17690.76|17811.5|17691.5|17811.5|17691.5|17810.76|17690.76|9
1649148090000|2022-04-05 08:41:30|17811.75|17691.75|17813.88|17693.88|17813.88|17693.88|17811.75|17691.75|9
1649148100000|2022-04-05 08:41:40|17814.03|17694.03|17815.96|17695.96|17815.96|17695.96|17814.02|17694.02|10
1649148110000|2022-04-05 08:41:50|17816.33|17696.33|17816.68|17696.68|17816.97|17696.97|17816.04|17696.04|9
1649148120000|2022-04-05 08:42:00|17816.27|17696.27|17815.98|17695.98|17816.57|17696.57|17815.78|17695.78|10
1649148130000|2022-04-05 08:42:10|17815.95|17695.95|17815.52|17695.52|17816.52|17696.52|17815.52|17695.52|10
1649148140000|2022-04-05 08:42:20|17815.74|17695.74|17817.56|17697.56|17817.7|17697.7|17815.74|17695.74|10
1649148150000|2022-04-05 08:42:30|17817.42|17697.42|17816.52|17696.52|17817.42|17697.42|17816.39|17696.39|9
1649148160000|2022-04-05 08:42:40|17816.46|17696.46|17816.45|17696.45|17816.54|17696.54|17816.21|17696.21|9
1649148170000|2022-04-05 08:42:50|17816.79|17696.79|17816.24|17696.24|17816.97|17696.97|17816.24|17696.24|7
1649148180000|2022-04-05 08:43:00|17815.97|17695.97|17815.48|17695.48|17815.98|17695.98|17815.48|17695.48|9
1649148190000|2022-04-05 08:43:10|17815.44|17695.44|17814.48|17694.48|17815.52|17695.52|17814.32|17694.32|7
1649148200000|2022-04-05 08:43:20|17814.54|17694.54|17815.83|17695.83|17815.83|17695.83|17814.54|17694.54|9
1649148210000|2022-04-05 08:43:30|17815.82|17695.82|17816.73|17696.73|17817.03|17697.03|17815.82|17695.82|10
1649148220000|2022-04-05 08:43:40|17816.27|17696.27|17816.57|17696.57|17816.57|17696.57|17816.1|17696.1|10
1649148230000|2022-04-05 08:43:50|17816.76|17696.76|17817.1|17697.1|17817.13|17697.13|17816.76|17696.76|10
1649148240000|2022-04-05 08:44:00|17817.25|17697.25|17816.15|17696.15|17817.8|17697.8|17816.15|17696.15|10
1649148250000|2022-04-05 08:44:10|17816.17|17696.17|17815.34|17695.34|17816.38|17696.38|17815.34|17695.34|9
1649148260000|2022-04-05 08:44:20|17815.23|17695.23|17814.83|17694.83|17815.29|17695.29|17814.74|17694.74|9
1649148270000|2022-04-05 08:44:30|17814.78|17694.78|17816.03|17696.03|17816.03|17696.03|17814.78|17694.78|8
1649148280000|2022-04-05 08:44:40|17816.02|17696.02|17816.43|17696.43|17816.43|17696.43|17816.02|17696.02|10
1649148290000|2022-04-05 08:44:50|17816.34|17696.34|17816.92|17696.92|17816.93|17696.93|17816.34|17696.34|9
1649148300000|2022-04-05 08:45:00|17816.93|17696.93|17817.55|17697.55|17817.55|17697.55|17816.23|17696.23|10
1649148310000|2022-04-05 08:45:10|17817.54|17697.54|17816.78|17696.78|17817.67|17697.67|17816.78|17696.78|8
1649148320000|2022-04-05 08:45:20|17816.57|17696.57|17812.1|17692.1|17816.57|17696.57|17812.1|17692.1|10
1649148330000|2022-04-05 08:45:30|17811.93|17691.93|17809.96|17689.96|17811.93|17691.93|17809.57|17689.57|8
1649148340000|2022-04-05 08:45:40|17809.7|17689.7|17808.79|17688.79|17809.9|17689.9|17808.66|17688.66|9
1649148350000|2022-04-05 08:45:50|17808.8|17688.8|17807.72|17687.72|17808.8|17688.8|17807.72|17687.72|10
1649148360000|2022-04-05 08:46:00|17807.77|17687.77|17806.36|17686.36|17807.77|17687.77|17806.36|17686.36|10
1649148370000|2022-04-05 08:46:10|17806.21|17686.21|17804.98|17684.98|17806.23|17686.23|17804.98|17684.98|10
1649148380000|2022-04-05 08:46:20|17804.88|17684.88|17804.54|17684.54|17804.88|17684.88|17804.27|17684.27|10
1649148390000|2022-04-05 08:46:30|17804.63|17684.63|17803.78|17683.78|17804.63|17684.63|17803.78|17683.78|10
1649148400000|2022-04-05 08:46:40|17803.47|17683.47|17802.48|17682.48|17803.47|17683.47|17802.48|17682.48|9
1649148410000|2022-04-05 08:46:50|17802.47|17682.47|17801.44|17681.44|17802.47|17682.47|17801.44|17681.44|9
1649148420000|2022-04-05 08:47:00|17801.64|17681.64|17800.35|17680.35|17801.64|17681.64|17800.35|17680.35|10
1649148430000|2022-04-05 08:47:10|17800.31|17680.31|17798.31|17678.31|17800.31|17680.31|17798.25|17678.25|10
1649148440000|2022-04-05 08:47:20|17798.09|17678.09|17796.39|17676.39|17798.09|17678.09|17796.39|17676.39|9
1649148450000|2022-04-05 08:47:30|17796.38|17676.38|17795.56|17675.56|17796.38|17676.38|17795.5|17675.5|8
1649148460000|2022-04-05 08:47:40|17795.75|17675.75|17794.66|17674.66|17796.35|17676.35|17794.66|17674.66|10
1649148470000|2022-04-05 08:47:50|17794.47|17674.47|17794.37|17674.37|17794.5|17674.5|17793.81|17673.81|10
1649148480000|2022-04-05 08:48:00|17794.61|17674.61|17794.66|17674.66|17794.66|17674.66|17793.84|17673.84|8
1649148490000|2022-04-05 08:48:10|17794.5|17674.5|17796.29|17676.29|17796.29|17676.29|17794.5|17674.5|10
1649148500000|2022-04-05 08:48:20|17796.23|17676.23|17795.74|17675.74|17796.23|17676.23|17795.71|17675.71|8
1649148510000|2022-04-05 08:48:30|17795.73|17675.73|17795.63|17675.63|17795.77|17675.77|17795.49|17675.49|10
1649148520000|2022-04-05 08:48:40|17795.95|17675.95|17796.43|17676.43|17796.71|17676.71|17795.95|17675.95|8
1649148530000|2022-04-05 08:48:50|17796.31|17676.31|17798.46|17678.46|17798.46|17678.46|17796.31|17676.31|8
1649148540000|2022-04-05 08:49:00|17798.39|17678.39|17797.54|17677.54|17798.55|17678.55|17797.51|17677.51|8
1649148550000|2022-04-05 08:49:10|17797.95|17677.95|17798.76|17678.76|17799.48|17679.48|17797.95|17677.95|10
1649148560000|2022-04-05 08:49:20|17798.5|17678.5|17798.3|17678.3|17798.79|17678.79|17798.3|17678.3|8
1649148570000|2022-04-05 08:49:30|17798.55|17678.55|17798.7|17678.7|17798.98|17678.98|17798.55|17678.55|10
1649148580000|2022-04-05 08:49:40|17798.97|17678.97|17797.07|17677.07|17799.56|17679.56|17796.72|17676.72|10
1649148590000|2022-04-05 08:49:50|17797.53|17677.53|17798.02|17678.02|17798.02|17678.02|17797.13|17677.13|10
1649148600000|2022-04-05 08:50:00|17798.15|17678.15|17798.35|17678.35|17798.35|17678.35|17798.12|17678.12|9
1649148610000|2022-04-05 08:50:10|17798.97|17678.97|17798.78|17678.78|17799.33|17679.33|17798.78|17678.78|10
1649148620000|2022-04-05 08:50:20|17798.22|17678.22|17799.16|17679.16|17799.16|17679.16|17798.22|17678.22|10
1649148630000|2022-04-05 08:50:30|17799.09|17679.09|17799|17679|17799.13|17679.13|17798.89|17678.89|8
1649148640000|2022-04-05 08:50:40|17798.96|17678.96|17799.12|17679.12|17799.12|17679.12|17798.76|17678.76|8
1649148650000|2022-04-05 08:50:50|17799.37|17679.37|17799.4|17679.4|17799.63|17679.63|17799.31|17679.31|10
1649148660000|2022-04-05 08:51:00|17799.49|17679.49|17800|17680|17800|17680|17799.49|17679.49|10
1649148670000|2022-04-05 08:51:10|17800.03|17680.03|17799.91|17679.91|17800.9|17680.9|17799.91|17679.91|8
1649148680000|2022-04-05 08:51:20|17799.71|17679.71|17799.57|17679.57|17799.92|17679.92|17799.57|17679.57|9
1649148690000|2022-04-05 08:51:30|17799.61|17679.61|17800.49|17680.49|17800.49|17680.49|17799.61|17679.61|10
1649148700000|2022-04-05 08:51:40|17801.33|17681.33|17803.97|17683.97|17804.37|17684.37|17801.33|17681.33|10
1649148710000|2022-04-05 08:51:50|17804.14|17684.14|17805.37|17685.37|17805.37|17685.37|17803.98|17683.98|10
1649148720000|2022-04-05 08:52:00|17805.67|17685.67|17806.61|17686.61|17806.61|17686.61|17805.67|17685.67|10
1649148730000|2022-04-05 08:52:10|17807.17|17687.17|17808.33|17688.33|17808.7|17688.7|17807.05|17687.05|10
1649148740000|2022-04-05 08:52:20|17808.52|17688.52|17808.71|17688.71|17808.76|17688.76|17808.5|17688.5|9
1649148750000|2022-04-05 08:52:30|17808.75|17688.75|17810.61|17690.61|17810.61|17690.61|17808.65|17688.65|10
1649148760000|2022-04-05 08:52:40|17810.48|17690.48|17811.82|17691.82|17811.94|17691.94|17810.48|17690.48|9
1649148770000|2022-04-05 08:52:50|17811.79|17691.79|17812.14|17692.14|17812.44|17692.44|17811.74|17691.74|10
1649148780000|2022-04-05 08:53:00|17812.2|17692.2|17813.51|17693.51|17813.79|17693.79|17812.2|17692.2|9
1649148790000|2022-04-05 08:53:10|17813.62|17693.62|17814.09|17694.09|17814.34|17694.34|17813.6|17693.6|10
1649148800000|2022-04-05 08:53:20|17813.2|17693.2|17813.79|17693.79|17813.98|17693.98|17812.5|17692.5|9
1649148810000|2022-04-05 08:53:30|17813.66|17693.66|17812.84|17692.84|17813.75|17693.75|17812.42|17692.42|10
1649148820000|2022-04-05 08:53:40|17812.99|17692.99|17813.72|17693.72|17813.72|17693.72|17812.99|17692.99|10
1649148830000|2022-04-05 08:53:50|17814.38|17694.38|17815.39|17695.39|17815.54|17695.54|17814.38|17694.38|10
1649148840000|2022-04-05 08:54:00|17815.22|17695.22|17814.35|17694.35|17815.32|17695.32|17813.75|17693.75|9
1649148850000|2022-04-05 08:54:10|17814.39|17694.39|17816.04|17696.04|17816.04|17696.04|17814.39|17694.39|9
1649148860000|2022-04-05 08:54:20|17816.21|17696.21|17815.45|17695.45|17816.3|17696.3|17814.96|17694.96|9
1649148870000|2022-04-05 08:54:30|17815.44|17695.44|17817.05|17697.05|17817.05|17697.05|17815.44|17695.44|10
1649148880000|2022-04-05 08:54:40|17817.02|17697.02|17819.51|17699.51|17819.51|17699.51|17817.02|17697.02|9
1649148890000|2022-04-05 08:54:50|17819.34|17699.34|17821.44|17701.44|17821.65|17701.65|17819.34|17699.34|10
1649148900000|2022-04-05 08:55:00|17821.6|17701.6|17822.64|17702.64|17822.83|17702.83|17821.51|17701.51|10
1649148910000|2022-04-05 08:55:10|17822.78|17702.78|17823.7|17703.7|17823.81|17703.81|17822.78|17702.78|8
1649148920000|2022-04-05 08:55:20|17823.67|17703.67|17824.65|17704.65|17824.71|17704.71|17822.69|17702.69|9
1649148930000|2022-04-05 08:55:30|17824.6|17704.6|17823.91|17703.91|17824.9|17704.9|17823.91|17703.91|10
1649148940000|2022-04-05 08:55:40|17823.9|17703.9|17824.66|17704.66|17824.66|17704.66|17823.9|17703.9|8
1649148950000|2022-04-05 08:55:50|17825.03|17705.03|17826.27|17706.27|17826.27|17706.27|17825.03|17705.03|10
1649148960000|2022-04-05 08:56:00|17826.32|17706.32|17826.89|17706.89|17827.01|17707.01|17826.32|17706.32|10
1649148970000|2022-04-05 08:56:10|17826.96|17706.96|17827.12|17707.12|17827.47|17707.47|17826.85|17706.85|10
1649148980000|2022-04-05 08:56:20|17826.28|17706.28|17827.82|17707.82|17827.82|17707.82|17826.12|17706.12|10
1649148990000|2022-04-05 08:56:30|17827.83|17707.83|17828.81|17708.81|17829.39|17709.39|17827.83|17707.83|10
1649149000000|2022-04-05 08:56:40|17828.8|17708.8|17829.32|17709.32|17829.42|17709.42|17828.73|17708.73|9
1649149010000|2022-04-05 08:56:50|17829.41|17709.41|17829.56|17709.56|17829.62|17709.62|17829.33|17709.33|10
1649149020000|2022-04-05 08:57:00|17829.86|17709.86|17829.81|17709.81|17830|17710|17829.67|17709.67|10
1649149030000|2022-04-05 08:57:10|17829.99|17709.99|17829.71|17709.71|17830.21|17710.21|17828.87|17708.87|9
1649149040000|2022-04-05 08:57:20|17829.76|17709.76|17830.22|17710.22|17830.22|17710.22|17828.43|17708.43|9
1649149050000|2022-04-05 08:57:30|17829.63|17709.63|17830.79|17710.79|17831.07|17711.07|17829.63|17709.63|10
1649149060000|2022-04-05 08:57:40|17830.84|17710.84|17830.44|17710.44|17830.84|17710.84|17830.1|17710.1|10
1649149070000|2022-04-05 08:57:50|17830.61|17710.61|17831.68|17711.68|17832.22|17712.22|17830.61|17710.61|10
1649149080000|2022-04-05 08:58:00|17831.45|17711.45|17832.02|17712.02|17832.05|17712.05|17831.43|17711.43|9
1649149090000|2022-04-05 08:58:10|17832|17712|17832.85|17712.85|17833.68|17713.68|17832|17712|10
1649149100000|2022-04-05 08:58:20|17834.25|17714.25|17834.25|17714.25|17834.65|17714.65|17834.19|17714.19|9
1649149110000|2022-04-05 08:58:30|17834.28|17714.28|17835.56|17715.56|17835.56|17715.56|17834.24|17714.24|10
1649149120000|2022-04-05 08:58:40|17835.55|17715.55|17836.31|17716.31|17836.38|17716.38|17835.55|17715.55|9
1649149130000|2022-04-05 08:58:50|17836.28|17716.28|17836.51|17716.51|17836.51|17716.51|17835.9|17715.9|7
1649149140000|2022-04-05 08:59:00|17836.77|17716.77|17836.68|17716.68|17836.88|17716.88|17836.67|17716.67|9
1649149150000|2022-04-05 08:59:10|17836.69|17716.69|17837.17|17717.17|17837.27|17717.27|17836.66|17716.66|8
1649149160000|2022-04-05 08:59:20|17836.82|17716.82|17833.93|17713.93|17836.82|17716.82|17833.93|17713.93|9
1649149170000|2022-04-05 08:59:30|17833.89|17713.89|17834.08|17714.08|17834.08|17714.08|17833.02|17713.02|9
1649149180000|2022-04-05 08:59:40|17834.29|17714.29|17834.08|17714.08|17834.65|17714.65|17833.73|17713.73|9
1649149190000|2022-04-05 08:59:50|17833.73|17713.73|17834.81|17714.81|17834.95|17714.95|17833.73|17713.73|10
1649149200000|2022-04-05 09:00:00|17834.77|17714.77|17834.61|17714.61|17835.01|17715.01|17834.29|17714.29|10
1649149210000|2022-04-05 09:00:10|17834.8|17714.8|17835.45|17715.45|17835.45|17715.45|17834.8|17714.8|10
1649149220000|2022-04-05 09:00:20|17835.48|17715.48|17837.62|17717.62|17837.62|17717.62|17835.48|17715.48|9
1649149230000|2022-04-05 09:00:30|17837.64|17717.64|17836.23|17716.23|17837.75|17717.75|17836.23|17716.23|8
1649149240000|2022-04-05 09:00:40|17836.14|17716.14|17837.45|17717.45|17837.45|17717.45|17836.09|17716.09|9
1649149250000|2022-04-05 09:00:50|17837.57|17717.57|17839.73|17719.73|17839.73|17719.73|17837.57|17717.57|9
1649149260000|2022-04-05 09:01:00|17839.54|17719.54|17839.01|17719.01|17840.13|17720.13|17838.92|17718.92|8
1649149270000|2022-04-05 09:01:10|17838.94|17718.94|17838.33|17718.33|17838.94|17718.94|17838.33|17718.33|9
1649149280000|2022-04-05 09:01:20|17838.32|17718.32|17835.9|17715.9|17838.32|17718.32|17835.9|17715.9|10
1649149290000|2022-04-05 09:01:30|17835.84|17715.84|17832.75|17712.75|17835.84|17715.84|17832.2|17712.2|10
1649149300000|2022-04-05 09:01:40|17832.85|17712.85|17831.93|17711.93|17832.85|17712.85|17831.88|17711.88|10
1649149310000|2022-04-05 09:01:50|17832.07|17712.07|17831.97|17711.97|17832.07|17712.07|17831.76|17711.76|8
1649149320000|2022-04-05 09:02:00|17832.14|17712.14|17832.65|17712.65|17832.65|17712.65|17831.52|17711.52|9
1649149330000|2022-04-05 09:02:10|17832.67|17712.67|17832.31|17712.31|17832.67|17712.67|17832.27|17712.27|10
1649149340000|2022-04-05 09:02:20|17832.14|17712.14|17832.1|17712.1|17832.55|17712.55|17831.94|17711.94|9
1649149350000|2022-04-05 09:02:30|17831.76|17711.76|17831.31|17711.31|17832.28|17712.28|17831.31|17711.31|10
1649149360000|2022-04-05 09:02:40|17832.48|17712.48|17832.77|17712.77|17832.83|17712.83|17832.42|17712.42|10
1649149370000|2022-04-05 09:02:50|17832.7|17712.7|17832.36|17712.36|17832.93|17712.93|17832.36|17712.36|8
1649149380000|2022-04-05 09:03:00|17832.52|17712.52|17832.23|17712.23|17832.52|17712.52|17832.23|17712.23|7
1649149390000|2022-04-05 09:03:10|17832.27|17712.27|17830.22|17710.22|17832.37|17712.37|17830.22|17710.22|10
1649149400000|2022-04-05 09:03:20|17831.4|17711.4|17830.95|17710.95|17831.4|17711.4|17830.95|17710.95|10
1649149410000|2022-04-05 09:03:30|17830.98|17710.98|17830.49|17710.49|17830.98|17710.98|17830.49|17710.49|9
1649149420000|2022-04-05 09:03:40|17830.32|17710.32|17829.97|17709.97|17830.32|17710.32|17829.54|17709.54|9
1649149430000|2022-04-05 09:03:50|17829.89|17709.89|17827.78|17707.78|17829.92|17709.92|17827.76|17707.76|10
1649149440000|2022-04-05 09:04:00|17827.66|17707.66|17827.1|17707.1|17827.66|17707.66|17827.1|17707.1|10
1649149450000|2022-04-05 09:04:10|17827.08|17707.08|17826.94|17706.94|17827.19|17707.19|17826.93|17706.93|10
1649149460000|2022-04-05 09:04:20|17827.02|17707.02|17827.14|17707.14|17827.26|17707.26|17827.02|17707.02|9
1649149470000|2022-04-05 09:04:30|17827.11|17707.11|17826.28|17706.28|17827.11|17707.11|17826.28|17706.28|8
1649149480000|2022-04-05 09:04:40|17826.3|17706.3|17825.63|17705.63|17826.33|17706.33|17824.49|17704.49|9
1649149490000|2022-04-05 09:04:50|17825.6|17705.6|17825.45|17705.45|17825.6|17705.6|17825.28|17705.28|9
1649149500000|2022-04-05 09:05:00|17825.36|17705.36|17825.15|17705.15|17825.36|17705.36|17823.89|17703.89|10
1649149510000|2022-04-05 09:05:10|17825.13|17705.13|17824.76|17704.76|17825.13|17705.13|17824.67|17704.67|9
1649149520000|2022-04-05 09:05:20|17824.92|17704.92|17824.82|17704.82|17824.92|17704.92|17824.71|17704.71|9
1649149530000|2022-04-05 09:05:30|17824.85|17704.85|17825.36|17705.36|17825.36|17705.36|17824.78|17704.78|9
1649149540000|2022-04-05 09:05:40|17825.4|17705.4|17825.85|17705.85|17826.1|17706.1|17825.4|17705.4|9
1649149550000|2022-04-05 09:05:50|17825.79|17705.79|17825.34|17705.34|17825.79|17705.79|17825.34|17705.34|8
1649149560000|2022-04-05 09:06:00|17825.07|17705.07|17822.6|17702.6|17825.07|17705.07|17822.42|17702.42|10
1649149570000|2022-04-05 09:06:10|17822.52|17702.52|17822.98|17702.98|17823.64|17703.64|17822.36|17702.36|9
1649149580000|2022-04-05 09:06:20|17823.03|17703.03|17823.1|17703.1|17823.13|17703.13|17822.93|17702.93|10
1649149590000|2022-04-05 09:06:30|17823.03|17703.03|17823.5|17703.5|17823.52|17703.52|17823.03|17703.03|9
1649149600000|2022-04-05 09:06:40|17823.34|17703.34|17822.2|17702.2|17823.73|17703.73|17822.2|17702.2|8
1649149610000|2022-04-05 09:06:50|17822.3|17702.3|17822.55|17702.55|17823.61|17703.61|17822.3|17702.3|10
1649149620000|2022-04-05 09:07:00|17823.79|17703.79|17822.87|17702.87|17823.79|17703.79|17822.73|17702.73|10
1649149630000|2022-04-05 09:07:10|17823.01|17703.01|17820.72|17700.72|17823.01|17703.01|17820.68|17700.68|10
1649149640000|2022-04-05 09:07:20|17820.81|17700.81|17820.31|17700.31|17820.81|17700.81|17820.23|17700.23|9
1649149650000|2022-04-05 09:07:30|17820.16|17700.16|17818.91|17698.91|17820.16|17700.16|17818.82|17698.82|9
1649149660000|2022-04-05 09:07:40|17818.75|17698.75|17818.15|17698.15|17818.87|17698.87|17818.15|17698.15|10
1649149670000|2022-04-05 09:07:50|17817.89|17697.89|17817.94|17697.94|17818.05|17698.05|17817.79|17697.79|10
1649149680000|2022-04-05 09:08:00|17817.97|17697.97|17817.1|17697.1|17818.14|17698.14|17817.1|17697.1|8
1649149690000|2022-04-05 09:08:10|17816.96|17696.96|17815.92|17695.92|17817.04|17697.04|17815.92|17695.92|9
1649149700000|2022-04-05 09:08:20|17816.2|17696.2|17816.83|17696.83|17816.83|17696.83|17816.2|17696.2|10
1649149710000|2022-04-05 09:08:30|17817.09|17697.09|17817.41|17697.41|17817.41|17697.41|17816.93|17696.93|10
1649149720000|2022-04-05 09:08:40|17817.67|17697.67|17818.21|17698.21|17818.21|17698.21|17817.64|17697.64|9
1649149730000|2022-04-05 09:08:50|17818.18|17698.18|17818.04|17698.04|17818.61|17698.61|17818.04|17698.04|8
1649149740000|2022-04-05 09:09:00|17817.87|17697.87|17817.38|17697.38|17817.99|17697.99|17817.28|17697.28|8
1649149750000|2022-04-05 09:09:10|17817.4|17697.4|17816.47|17696.47|17817.65|17697.65|17816.47|17696.47|10
1649149760000|2022-04-05 09:09:20|17816.44|17696.44|17818.19|17698.19|17818.25|17698.25|17816.44|17696.44|9
1649149770000|2022-04-05 09:09:30|17818.26|17698.26|17818.18|17698.18|17818.34|17698.34|17818.18|17698.18|8
1649149780000|2022-04-05 09:09:40|17818.47|17698.47|17818.64|17698.64|17818.64|17698.64|17817.43|17697.43|7
1649149790000|2022-04-05 09:09:50|17818.19|17698.19|17818.36|17698.36|17818.46|17698.46|17818.19|17698.19|8
1649149800000|2022-04-05 09:10:00|17818.19|17698.19|17818.09|17698.09|17818.19|17698.19|17817.89|17697.89|9
1649149810000|2022-04-05 09:10:10|17818.11|17698.11|17817.91|17697.91|17818.54|17698.54|17817.42|17697.42|10
1649149820000|2022-04-05 09:10:20|17817.85|17697.85|17818.01|17698.01|17818.14|17698.14|17817.85|17697.85|9
1649149830000|2022-04-05 09:10:30|17818.08|17698.08|17817|17697|17818.08|17698.08|17817|17697|10
1649149840000|2022-04-05 09:10:40|17816.83|17696.83|17815.91|17695.91|17817.34|17697.34|17815.91|17695.91|10
1649149850000|2022-04-05 09:10:50|17815.65|17695.65|17814.18|17694.18|17815.65|17695.65|17814.07|17694.07|10
1649149860000|2022-04-05 09:11:00|17813.9|17693.9|17815.13|17695.13|17815.27|17695.27|17813.9|17693.9|9
1649149870000|2022-04-05 09:11:10|17815.12|17695.12|17814.17|17694.17|17815.18|17695.18|17813.99|17693.99|10
1649149880000|2022-04-05 09:11:20|17814.1|17694.1|17815.4|17695.4|17815.4|17695.4|17814.1|17694.1|10
1649149890000|2022-04-05 09:11:30|17815.95|17695.95|17816.84|17696.84|17817.13|17697.13|17815.89|17695.89|10
1649149900000|2022-04-05 09:11:40|17817.1|17697.1|17817.24|17697.24|17817.44|17697.44|17817.06|17697.06|10
1649149910000|2022-04-05 09:11:50|17817.31|17697.31|17817.7|17697.7|17817.91|17697.91|17817.22|17697.22|10
1649149920000|2022-04-05 09:12:00|17817.53|17697.53|17817.11|17697.11|17817.53|17697.53|17817.05|17697.05|7
1649149930000|2022-04-05 09:12:10|17816.99|17696.99|17817.07|17697.07|17817.18|17697.18|17816.98|17696.98|10
1649149940000|2022-04-05 09:12:20|17817.01|17697.01|17816.42|17696.42|17817.47|17697.47|17816.15|17696.15|9
1649149950000|2022-04-05 09:12:30|17816.61|17696.61|17819.3|17699.3|17819.3|17699.3|17816.61|17696.61|9
1649149960000|2022-04-05 09:12:40|17819.97|17699.97|17823.37|17703.37|17823.41|17703.41|17819.97|17699.97|10
1649149970000|2022-04-05 09:12:50|17824.29|17704.29|17825.73|17705.73|17825.73|17705.73|17824.29|17704.29|9
1649149980000|2022-04-05 09:13:00|17825.94|17705.94|17826.68|17706.68|17826.68|17706.68|17825.58|17705.58|10
1649149990000|2022-04-05 09:13:10|17826.43|17706.43|17826.67|17706.67|17826.95|17706.95|17826.31|17706.31|10
1649150000000|2022-04-05 09:13:20|17826.89|17706.89|17827.41|17707.41|17827.44|17707.44|17826.89|17706.89|9
1649150010000|2022-04-05 09:13:30|17828.11|17708.11|17831.66|17711.66|17831.66|17711.66|17828.11|17708.11|10
1649150020000|2022-04-05 09:13:40|17831.69|17711.69|17831.82|17711.82|17831.82|17711.82|17831.06|17711.06|10
1649150030000|2022-04-05 09:13:50|17831.69|17711.69|17831.43|17711.43|17831.69|17711.69|17830.78|17710.78|10
1649150040000|2022-04-05 09:14:00|17831.2|17711.2|17829.42|17709.42|17831.38|17711.38|17829.42|17709.42|10
1649150050000|2022-04-05 09:14:10|17829.26|17709.26|17828.77|17708.77|17829.36|17709.36|17828.77|17708.77|10
1649150060000|2022-04-05 09:14:20|17828.83|17708.83|17828.97|17708.97|17828.97|17708.97|17828.56|17708.56|10
1649150070000|2022-04-05 09:14:30|17828.95|17708.95|17828.56|17708.56|17829.41|17709.41|17827.99|17707.99|9
1649150080000|2022-04-05 09:14:40|17828.54|17708.54|17830.12|17710.12|17830.2|17710.2|17828.54|17708.54|9
1649150090000|2022-04-05 09:14:50|17830.18|17710.18|17830.35|17710.35|17830.53|17710.53|17830.18|17710.18|10
1649150100000|2022-04-05 09:15:00|17830.47|17710.47|17830.59|17710.59|17830.67|17710.67|17829.86|17709.86|10
1649150110000|2022-04-05 09:15:10|17830.57|17710.57|17831.65|17711.65|17832.13|17712.13|17830.57|17710.57|10
1649150120000|2022-04-05 09:15:20|17832.08|17712.08|17830.76|17710.76|17832.08|17712.08|17830.76|17710.76|9
1649150130000|2022-04-05 09:15:30|17830.48|17710.48|17830|17710|17830.48|17710.48|17829.25|17709.25|10
1649150140000|2022-04-05 09:15:40|17829.13|17709.13|17827.74|17707.74|17829.13|17709.13|17826.99|17706.99|10
1649150150000|2022-04-05 09:15:50|17827.67|17707.67|17827.65|17707.65|17827.67|17707.67|17827.42|17707.42|10
1649150160000|2022-04-05 09:16:00|17827.49|17707.49|17826.56|17706.56|17827.64|17707.64|17826.56|17706.56|10
1649150170000|2022-04-05 09:16:10|17826.32|17706.32|17824.02|17704.02|17826.32|17706.32|17824.02|17704.02|9
1649150180000|2022-04-05 09:16:20|17823.94|17703.94|17823.72|17703.72|17823.94|17703.94|17823.53|17703.53|9
1649150190000|2022-04-05 09:16:30|17823.68|17703.68|17824.73|17704.73|17824.73|17704.73|17823.68|17703.68|10
1649150200000|2022-04-05 09:16:40|17825.06|17705.06|17825.71|17705.71|17825.78|17705.78|17825.06|17705.06|10
1649150210000|2022-04-05 09:16:50|17825.7|17705.7|17825.22|17705.22|17825.7|17705.7|17825.07|17705.07|9
1649150220000|2022-04-05 09:17:00|17825|17705|17824.93|17704.93|17825|17705|17824.49|17704.49|9
1649150230000|2022-04-05 09:17:10|17824.96|17704.96|17824.98|17704.98|17824.98|17704.98|17824.84|17704.84|9
1649150240000|2022-04-05 09:17:20|17824.36|17704.36|17823.16|17703.16|17824.36|17704.36|17823.16|17703.16|9
1649150250000|2022-04-05 09:17:30|17823.3|17703.3|17822.65|17702.65|17823.3|17703.3|17822.5|17702.5|10
1649150260000|2022-04-05 09:17:40|17822.29|17702.29|17821.09|17701.09|17822.35|17702.35|17821.02|17701.02|10
1649150270000|2022-04-05 09:17:50|17821.03|17701.03|17818.84|17698.84|17821.03|17701.03|17818.66|17698.66|10
1649150280000|2022-04-05 09:18:00|17819.04|17699.04|17819.67|17699.67|17820.59|17700.59|17819.04|17699.04|10
1649150290000|2022-04-05 09:18:10|17819.72|17699.72|17822.39|17702.39|17822.39|17702.39|17819.72|17699.72|10
1649150300000|2022-04-05 09:18:20|17822.69|17702.69|17823.65|17703.65|17823.65|17703.65|17822.69|17702.69|9
1649150310000|2022-04-05 09:18:30|17823.35|17703.35|17824.38|17704.38|17824.6|17704.6|17823.35|17703.35|10
1649150320000|2022-04-05 09:18:40|17824.41|17704.41|17826.12|17706.12|17826.12|17706.12|17824.41|17704.41|10
1649150330000|2022-04-05 09:18:50|17826.15|17706.15|17826.06|17706.06|17826.23|17706.23|17825.55|17705.55|10
1649150340000|2022-04-05 09:19:00|17826.09|17706.09|17826.39|17706.39|17826.39|17706.39|17825.62|17705.62|10
1649150350000|2022-04-05 09:19:10|17826.51|17706.51|17825.82|17705.82|17826.66|17706.66|17825.82|17705.82|10
1649150360000|2022-04-05 09:19:20|17826.53|17706.53|17826.1|17706.1|17826.65|17706.65|17825.67|17705.67|10
1649150370000|2022-04-05 09:19:30|17826.12|17706.12|17826.28|17706.28|17826.38|17706.38|17826.12|17706.12|9
1649150380000|2022-04-05 09:19:40|17826.16|17706.16|17826.68|17706.68|17826.68|17706.68|17826.09|17706.09|10
1649150390000|2022-04-05 09:19:50|17826.78|17706.78|17826.37|17706.37|17826.78|17706.78|17826.37|17706.37|10
1649150400000|2022-04-05 09:20:00|17826.46|17706.46|17827.27|17707.27|17827.27|17707.27|17826.16|17706.16|10
1649150410000|2022-04-05 09:20:10|17827.35|17707.35|17826.92|17706.92|17827.94|17707.94|17826.86|17706.86|8
1649150420000|2022-04-05 09:20:20|17827.33|17707.33|17829.67|17709.67|17829.67|17709.67|17827.33|17707.33|10
1649150430000|2022-04-05 09:20:30|17829.74|17709.74|17831.93|17711.93|17831.93|17711.93|17829.39|17709.39|10
1649150440000|2022-04-05 09:20:40|17831.7|17711.7|17832.31|17712.31|17832.31|17712.31|17831.7|17711.7|10
1649150450000|2022-04-05 09:20:50|17832.34|17712.34|17834.14|17714.14|17834.15|17714.15|17832.26|17712.26|10
1649150460000|2022-04-05 09:21:00|17834.31|17714.31|17833.72|17713.72|17834.66|17714.66|17833.7|17713.7|8
1649150470000|2022-04-05 09:21:10|17833.64|17713.64|17833.66|17713.66|17833.73|17713.73|17832.3|17712.3|10
1649150480000|2022-04-05 09:21:20|17833.61|17713.61|17833.85|17713.85|17834.05|17714.05|17833.61|17713.61|10
1649150490000|2022-04-05 09:21:30|17834.62|17714.62|17834.38|17714.38|17834.67|17714.67|17834.34|17714.34|9
1649150500000|2022-04-05 09:21:40|17834.35|17714.35|17834.12|17714.12|17834.55|17714.55|17834.12|17714.12|9
1649150510000|2022-04-05 09:21:50|17834.19|17714.19|17831.91|17711.91|17834.19|17714.19|17831.91|17711.91|9
1649150520000|2022-04-05 09:22:00|17831.89|17711.89|17833.84|17713.84|17833.84|17713.84|17831.89|17711.89|9
1649150530000|2022-04-05 09:22:10|17833.89|17713.89|17834.8|17714.8|17835.91|17715.91|17833.89|17713.89|10
1649150540000|2022-04-05 09:22:20|17834.66|17714.66|17836.2|17716.2|17836.2|17716.2|17834.66|17714.66|7
1649150550000|2022-04-05 09:22:30|17836.09|17716.09|17837.54|17717.54|17837.54|17717.54|17836.04|17716.04|9
1649150560000|2022-04-05 09:22:40|17837.68|17717.68|17837.77|17717.77|17837.77|17717.77|17837.67|17717.67|7
1649150570000|2022-04-05 09:22:50|17838|17718|17839.77|17719.77|17839.77|17719.77|17838|17718|10
1649150580000|2022-04-05 09:23:00|17840.36|17720.36|17840.27|17720.27|17840.66|17720.66|17839.99|17719.99|10
1649150590000|2022-04-05 09:23:10|17840.21|17720.21|17839.78|17719.78|17840.23|17720.23|17839.43|17719.43|10
1649150600000|2022-04-05 09:23:20|17839.62|17719.62|17839.85|17719.85|17839.86|17719.86|17839.57|17719.57|7
1649150610000|2022-04-05 09:23:30|17839.9|17719.9|17839.69|17719.69|17839.9|17719.9|17839.68|17719.68|6
1649150620000|2022-04-05 09:23:40|17839.65|17719.65|17840.47|17720.47|17840.47|17720.47|17839.65|17719.65|9
1649150630000|2022-04-05 09:23:50|17840.49|17720.49|17839.2|17719.2|17840.49|17720.49|17839.2|17719.2|10
1649150640000|2022-04-05 09:24:00|17839.68|17719.68|17837.44|17717.44|17839.75|17719.75|17837.44|17717.44|10
1649150650000|2022-04-05 09:24:10|17837.62|17717.62|17839.18|17719.18|17839.18|17719.18|17837.15|17717.15|9
1649150660000|2022-04-05 09:24:20|17839.44|17719.44|17840.69|17720.69|17840.78|17720.78|17839.44|17719.44|10
1649150670000|2022-04-05 09:24:30|17840.71|17720.71|17839.43|17719.43|17840.71|17720.71|17839.38|17719.38|10
1649150680000|2022-04-05 09:24:40|17839.31|17719.31|17837.54|17717.54|17839.31|17719.31|17837.54|17717.54|10
1649150690000|2022-04-05 09:24:50|17837.67|17717.67|17837.13|17717.13|17837.67|17717.67|17836.93|17716.93|5
1649150700000|2022-04-05 09:25:00|17837.12|17717.12|17836.43|17716.43|17837.38|17717.38|17835.98|17715.98|9
1649150710000|2022-04-05 09:25:10|17836.61|17716.61|17837.25|17717.25|17837.31|17717.31|17836.42|17716.42|10
1649150720000|2022-04-05 09:25:20|17837.76|17717.76|17838.93|17718.93|17838.93|17718.93|17837.76|17717.76|6
1649150730000|2022-04-05 09:25:30|17838.99|17718.99|17839.74|17719.74|17839.84|17719.84|17838.86|17718.86|10
1649150740000|2022-04-05 09:25:40|17839.85|17719.85|17840.18|17720.18|17840.55|17720.55|17839.85|17719.85|9
1649150750000|2022-04-05 09:25:50|17840.27|17720.27|17840.72|17720.72|17840.83|17720.83|17840.22|17720.22|10
1649150760000|2022-04-05 09:26:00|17840.77|17720.77|17841.31|17721.31|17841.34|17721.34|17840.7|17720.7|8
1649150770000|2022-04-05 09:26:10|17841.36|17721.36|17841.06|17721.06|17841.47|17721.47|17840.71|17720.71|10
1649150780000|2022-04-05 09:26:20|17841.41|17721.41|17841.64|17721.64|17841.74|17721.74|17841.41|17721.41|10
1649150790000|2022-04-05 09:26:30|17841.62|17721.62|17841.05|17721.05|17841.99|17721.99|17840.77|17720.77|9
1649150800000|2022-04-05 09:26:40|17841.17|17721.17|17840.38|17720.38|17841.29|17721.29|17840.38|17720.38|9
1649150810000|2022-04-05 09:26:50|17840.64|17720.64|17840.44|17720.44|17840.64|17720.64|17839.82|17719.82|9
1649150820000|2022-04-05 09:27:00|17840.36|17720.36|17841.67|17721.67|17841.75|17721.75|17840.34|17720.34|8
1649150830000|2022-04-05 09:27:10|17841.72|17721.72|17841.32|17721.32|17841.99|17721.99|17840.25|17720.25|10
1649150840000|2022-04-05 09:27:20|17841.24|17721.24|17840.13|17720.13|17841.24|17721.24|17839.97|17719.97|10
1649150850000|2022-04-05 09:27:30|17840.25|17720.25|17840.02|17720.02|17840.42|17720.42|17840|17720|10
1649150860000|2022-04-05 09:27:40|17839.96|17719.96|17838.87|17718.87|17840.01|17720.01|17838.87|17718.87|10
1649150870000|2022-04-05 09:27:50|17838.51|17718.51|17838.39|17718.39|17838.51|17718.51|17838.03|17718.03|9
1649150880000|2022-04-05 09:28:00|17838.36|17718.36|17838.83|17718.83|17838.83|17718.83|17838.17|17718.17|9
1649150890000|2022-04-05 09:28:10|17838.68|17718.68|17838.93|17718.93|17838.93|17718.93|17838.39|17718.39|10
1649150900000|2022-04-05 09:28:20|17838.83|17718.83|17839.03|17719.03|17839.03|17719.03|17838.77|17718.77|9
1649150910000|2022-04-05 09:28:30|17839.31|17719.31|17838.44|17718.44|17839.31|17719.31|17838.44|17718.44|10
1649150920000|2022-04-05 09:28:40|17838.37|17718.37|17839.01|17719.01|17839.01|17719.01|17838.36|17718.36|9
1649150930000|2022-04-05 09:28:50|17838.75|17718.75|17838.97|17718.97|17839.36|17719.36|17838.75|17718.75|10
1649150940000|2022-04-05 09:29:00|17839.36|17719.36|17841.07|17721.07|17841.07|17721.07|17839.23|17719.23|10
1649150950000|2022-04-05 09:29:10|17840.92|17720.92|17840.78|17720.78|17841.14|17721.14|17839.97|17719.97|10
1649150960000|2022-04-05 09:29:20|17841.14|17721.14|17844.01|17724.01|17844.07|17724.07|17841.14|17721.14|10
1649150970000|2022-04-05 09:29:30|17844.48|17724.48|17845.53|17725.53|17845.55|17725.55|17844.48|17724.48|10
1649150980000|2022-04-05 09:29:40|17845.38|17725.38|17845.57|17725.57|17845.57|17725.57|17845.19|17725.19|7
1649150990000|2022-04-05 09:29:50|17845.51|17725.51|17845.42|17725.42|17845.51|17725.51|17845.03|17725.03|10
1649151000000|2022-04-05 09:30:00|17845.52|17725.52|17845|17725|17845.52|17725.52|17844.51|17724.51|10
1649151010000|2022-04-05 09:30:10|17845.27|17725.27|17847.57|17727.57|17848.19|17728.19|17845.27|17725.27|10
1649151020000|2022-04-05 09:30:20|17847.36|17727.36|17846.59|17726.59|17848.85|17728.85|17846.59|17726.59|9
1649151030000|2022-04-05 09:30:30|17846.43|17726.43|17846.89|17726.89|17846.94|17726.94|17846.43|17726.43|10
1649151040000|2022-04-05 09:30:40|17846.87|17726.87|17846.41|17726.41|17846.87|17726.87|17845.43|17725.43|10
1649151050000|2022-04-05 09:30:50|17846.33|17726.33|17847.36|17727.36|17847.36|17727.36|17846.33|17726.33|8
1649151060000|2022-04-05 09:31:00|17847.42|17727.42|17847.58|17727.58|17848.28|17728.28|17847.42|17727.42|10
1649151070000|2022-04-05 09:31:10|17847.41|17727.41|17846.57|17726.57|17847.41|17727.41|17846.57|17726.57|10
1649151080000|2022-04-05 09:31:20|17846.74|17726.74|17845.83|17725.83|17846.74|17726.74|17845.83|17725.83|10
1649151090000|2022-04-05 09:31:30|17845.8|17725.8|17845.17|17725.17|17845.93|17725.93|17845.17|17725.17|9
1649151100000|2022-04-05 09:31:40|17845.28|17725.28|17843.74|17723.74|17845.4|17725.4|17843.73|17723.73|10
1649151110000|2022-04-05 09:31:50|17843.66|17723.66|17843.15|17723.15|17843.81|17723.81|17843.15|17723.15|9
1649151120000|2022-04-05 09:32:00|17843.08|17723.08|17843.03|17723.03|17843.28|17723.28|17842.65|17722.65|10
1649151130000|2022-04-05 09:32:10|17842.82|17722.82|17841.52|17721.52|17842.82|17722.82|17841.49|17721.49|10
1649151140000|2022-04-05 09:32:20|17841.49|17721.49|17841.76|17721.76|17841.76|17721.76|17840.98|17720.98|10
1649151150000|2022-04-05 09:32:30|17841.75|17721.75|17839.91|17719.91|17841.75|17721.75|17839.9|17719.9|10
1649151160000|2022-04-05 09:32:40|17839.9|17719.9|17839.67|17719.67|17839.99|17719.99|17839.67|17719.67|10
1649151170000|2022-04-05 09:32:50|17839.65|17719.65|17839.22|17719.22|17839.67|17719.67|17839.22|17719.22|10
1649151180000|2022-04-05 09:33:00|17839.2|17719.2|17839.5|17719.5|17839.5|17719.5|17838.84|17718.84|10
1649151190000|2022-04-05 09:33:10|17839.51|17719.51|17839.72|17719.72|17840.68|17720.68|17839.51|17719.51|10
1649151200000|2022-04-05 09:33:20|17839.6|17719.6|17839.77|17719.77|17840.35|17720.35|17839.6|17719.6|9
1649151210000|2022-04-05 09:33:30|17839.86|17719.86|17839.45|17719.45|17840.04|17720.04|17839.27|17719.27|9
1649151220000|2022-04-05 09:33:40|17838.91|17718.91|17838.66|17718.66|17839.17|17719.17|17838.66|17718.66|7
1649151230000|2022-04-05 09:33:50|17839.04|17719.04|17840.26|17720.26|17840.26|17720.26|17838.91|17718.91|9
1649151240000|2022-04-05 09:34:00|17839.87|17719.87|17841.28|17721.28|17841.4|17721.4|17839.87|17719.87|9
1649151250000|2022-04-05 09:34:10|17841.22|17721.22|17840.91|17720.91|17841.27|17721.27|17840.91|17720.91|9
1649151260000|2022-04-05 09:34:20|17840.99|17720.99|17840.99|17720.99|17840.99|17720.99|17840.93|17720.93|4
1649151270000|2022-04-05 09:34:30|17841.91|17721.91|17841.38|17721.38|17841.91|17721.91|17841.38|17721.38|9
1649151280000|2022-04-05 09:34:40|17841.35|17721.35|17839.9|17719.9|17841.35|17721.35|17839.81|17719.81|8
1649151290000|2022-04-05 09:34:50|17839.95|17719.95|17839.37|17719.37|17839.95|17719.95|17839.33|17719.33|9
1649151300000|2022-04-05 09:35:00|17839.12|17719.12|17839.2|17719.2|17839.27|17719.27|17838.97|17718.97|7
1649151310000|2022-04-05 09:35:10|17839.37|17719.37|17839.48|17719.48|17840.12|17720.12|17839.37|17719.37|10
1649151320000|2022-04-05 09:35:20|17840.31|17720.31|17840.52|17720.52|17840.57|17720.57|17840.31|17720.31|9
1649151330000|2022-04-05 09:35:30|17840.53|17720.53|17840.49|17720.49|17840.65|17720.65|17840.25|17720.25|9
1649151340000|2022-04-05 09:35:40|17840.55|17720.55|17841.61|17721.61|17841.69|17721.69|17840.2|17720.2|10
1649151350000|2022-04-05 09:35:50|17841.44|17721.44|17840.64|17720.64|17841.44|17721.44|17840.64|17720.64|10
1649151360000|2022-04-05 09:36:00|17840.37|17720.37|17840.25|17720.25|17840.46|17720.46|17840.14|17720.14|10
1649151370000|2022-04-05 09:36:10|17840.41|17720.41|17840.06|17720.06|17840.41|17720.41|17839.26|17719.26|10
1649151380000|2022-04-05 09:36:20|17840.04|17720.04|17839.84|17719.84|17840.11|17720.11|17839.73|17719.73|9
1649151390000|2022-04-05 09:36:30|17840.2|17720.2|17839.1|17719.1|17840.2|17720.2|17838.82|17718.82|10
1649151400000|2022-04-05 09:36:40|17839.11|17719.11|17839.07|17719.07|17839.11|17719.11|17838.82|17718.82|9
1649151410000|2022-04-05 09:36:50|17839.1|17719.1|17839.8|17719.8|17839.82|17719.82|17839.1|17719.1|10
1649151420000|2022-04-05 09:37:00|17840.37|17720.37|17843.2|17723.2|17843.2|17723.2|17840.37|17720.37|9
1649151430000|2022-04-05 09:37:10|17843.79|17723.79|17844.53|17724.53|17844.55|17724.55|17843.79|17723.79|9
1649151440000|2022-04-05 09:37:20|17844.27|17724.27|17845.42|17725.42|17845.9|17725.9|17844.27|17724.27|10
1649151450000|2022-04-05 09:37:30|17845.68|17725.68|17845.63|17725.63|17845.71|17725.71|17845.06|17725.06|10
1649151460000|2022-04-05 09:37:40|17845.7|17725.7|17845.94|17725.94|17846.13|17726.13|17845.7|17725.7|9
1649151470000|2022-04-05 09:37:50|17845.84|17725.84|17845.93|17725.93|17845.93|17725.93|17845.63|17725.63|9
1649151480000|2022-04-05 09:38:00|17845.55|17725.55|17845.65|17725.65|17845.83|17725.83|17845.55|17725.55|6
1649151490000|2022-04-05 09:38:10|17845.77|17725.77|17845.37|17725.37|17845.89|17725.89|17845.37|17725.37|9
1649151500000|2022-04-05 09:38:20|17845.33|17725.33|17845.45|17725.45|17845.86|17725.86|17845.16|17725.16|9
1649151510000|2022-04-05 09:38:30|17845.52|17725.52|17845.87|17725.87|17846.9|17726.9|17845.52|17725.52|9
1649151520000|2022-04-05 09:38:40|17846.12|17726.12|17846.16|17726.16|17846.16|17726.16|17845.82|17725.82|10
1649151530000|2022-04-05 09:38:50|17846.12|17726.12|17846.58|17726.58|17846.7|17726.7|17846.12|17726.12|9
1649151540000|2022-04-05 09:39:00|17846.55|17726.55|17847.46|17727.46|17847.46|17727.46|17846.53|17726.53|10
1649151550000|2022-04-05 09:39:10|17847.47|17727.47|17847.06|17727.06|17848.23|17728.23|17847.06|17727.06|10
1649151560000|2022-04-05 09:39:20|17847.09|17727.09|17847.7|17727.7|17847.81|17727.81|17847.09|17727.09|8
1649151570000|2022-04-05 09:39:30|17846.56|17726.56|17845.41|17725.41|17846.56|17726.56|17845.41|17725.41|9
1649151580000|2022-04-05 09:39:40|17845.38|17725.38|17841.78|17721.78|17845.38|17725.38|17841.78|17721.78|9
1649151590000|2022-04-05 09:39:50|17841.66|17721.66|17839.83|17719.83|17841.66|17721.66|17839.83|17719.83|10
1649151600000|2022-04-05 09:40:00|17839.88|17719.88|17836.71|17716.71|17839.88|17719.88|17836.71|17716.71|10
1649151610000|2022-04-05 09:40:10|17836.95|17716.95|17835.09|17715.09|17836.95|17716.95|17835.09|17715.09|10
1649151620000|2022-04-05 09:40:20|17834.99|17714.99|17833.66|17713.66|17834.99|17714.99|17833.66|17713.66|10
1649151630000|2022-04-05 09:40:30|17832.88|17712.88|17830.33|17710.33|17832.88|17712.88|17830.33|17710.33|10
1649151640000|2022-04-05 09:40:40|17830.87|17710.87|17829.52|17709.52|17832.37|17712.37|17829.52|17709.52|10
1649151650000|2022-04-05 09:40:50|17829.5|17709.5|17828.65|17708.65|17829.5|17709.5|17828.65|17708.65|10
1649151660000|2022-04-05 09:41:00|17828.74|17708.74|17829.12|17709.12|17829.12|17709.12|17827.84|17707.84|10
1649151670000|2022-04-05 09:41:10|17829.24|17709.24|17831.57|17711.57|17831.57|17711.57|17829.24|17709.24|9
1649151680000|2022-04-05 09:41:20|17831.5|17711.5|17832.13|17712.13|17832.19|17712.19|17831.5|17711.5|9
1649151690000|2022-04-05 09:41:30|17831.71|17711.71|17831.97|17711.97|17832.17|17712.17|17831.4|17711.4|10
1649151700000|2022-04-05 09:41:40|17831.76|17711.76|17831.59|17711.59|17832.06|17712.06|17830.59|17710.59|10
1649151710000|2022-04-05 09:41:50|17831.61|17711.61|17829.83|17709.83|17831.61|17711.61|17829.83|17709.83|10
1649151720000|2022-04-05 09:42:00|17829.76|17709.76|17829.04|17709.04|17830.01|17710.01|17829.04|17709.04|10
1649151730000|2022-04-05 09:42:10|17829.28|17709.28|17832.52|17712.52|17832.52|17712.52|17829.28|17709.28|10
1649151740000|2022-04-05 09:42:20|17832.55|17712.55|17831.55|17711.55|17832.55|17712.55|17831.55|17711.55|10
1649151750000|2022-04-05 09:42:30|17831.38|17711.38|17831.26|17711.26|17831.45|17711.45|17831.04|17711.04|10
1649151760000|2022-04-05 09:42:40|17831.24|17711.24|17827.34|17707.34|17831.24|17711.24|17827.34|17707.34|9
1649151770000|2022-04-05 09:42:50|17826.59|17706.59|17823.94|17703.94|17826.59|17706.59|17823.75|17703.75|10
1649151780000|2022-04-05 09:43:00|17824.2|17704.2|17823.12|17703.12|17824.2|17704.2|17823.12|17703.12|9
1649151790000|2022-04-05 09:43:10|17823.09|17703.09|17822.19|17702.19|17823.15|17703.15|17822.19|17702.19|7
1649151800000|2022-04-05 09:43:20|17822.36|17702.36|17822.23|17702.23|17822.82|17702.82|17822.22|17702.22|10
1649151810000|2022-04-05 09:43:30|17822.09|17702.09|17821.09|17701.09|17822.09|17702.09|17821.09|17701.09|9
1649151820000|2022-04-05 09:43:40|17820.95|17700.95|17819.64|17699.64|17820.95|17700.95|17819.58|17699.58|10
1649151830000|2022-04-05 09:43:50|17819.65|17699.65|17818.16|17698.16|17819.65|17699.65|17817.98|17697.98|10
1649151840000|2022-04-05 09:44:00|17818.01|17698.01|17816.89|17696.89|17818.46|17698.46|17816.89|17696.89|10
1649151850000|2022-04-05 09:44:10|17816.84|17696.84|17816.16|17696.16|17817.17|17697.17|17816.16|17696.16|10
1649151860000|2022-04-05 09:44:20|17816.61|17696.61|17815.38|17695.38|17816.61|17696.61|17815.36|17695.36|10
1649151870000|2022-04-05 09:44:30|17814.98|17694.98|17815.18|17695.18|17815.18|17695.18|17814.04|17694.04|10
1649151880000|2022-04-05 09:44:40|17815.2|17695.2|17814.51|17694.51|17815.5|17695.5|17814.51|17694.51|10
1649151890000|2022-04-05 09:44:50|17814.2|17694.2|17811.01|17691.01|17814.2|17694.2|17810.87|17690.87|10
1649151900000|2022-04-05 09:45:00|17810.96|17690.96|17807.97|17687.97|17810.96|17690.96|17807.97|17687.97|8
1649151910000|2022-04-05 09:45:10|17807.91|17687.91|17806.53|17686.53|17808.09|17688.09|17806.53|17686.53|10
1649151920000|2022-04-05 09:45:20|17806.91|17686.91|17807.08|17687.08|17807.38|17687.38|17806.77|17686.77|9
1649151930000|2022-04-05 09:45:30|17806.97|17686.97|17805.13|17685.13|17806.97|17686.97|17804.35|17684.35|10
1649151940000|2022-04-05 09:45:40|17803.77|17683.77|17802.04|17682.04|17803.77|17683.77|17802.04|17682.04|10
1649151950000|2022-04-05 09:45:50|17802.09|17682.09|17801.35|17681.35|17802.74|17682.74|17801.35|17681.35|10
1649151960000|2022-04-05 09:46:00|17801.39|17681.39|17798.36|17678.36|17801.39|17681.39|17798.36|17678.36|9
1649151970000|2022-04-05 09:46:10|17798.39|17678.39|17797.15|17677.15|17798.46|17678.46|17797.15|17677.15|10
1649151980000|2022-04-05 09:46:20|17796.88|17676.88|17791.16|17671.16|17796.88|17676.88|17791.16|17671.16|10
1649151990000|2022-04-05 09:46:30|17791.17|17671.17|17790.54|17670.54|17791.17|17671.17|17789.45|17669.45|10
1649152000000|2022-04-05 09:46:40|17790.6|17670.6|17788.83|17668.83|17790.6|17670.6|17788.65|17668.65|10
1649152010000|2022-04-05 09:46:50|17789.15|17669.15|17788.19|17668.19|17789.53|17669.53|17788.19|17668.19|9
1649152020000|2022-04-05 09:47:00|17786.87|17666.87|17787.12|17667.12|17787.42|17667.42|17786.73|17666.73|9
1649152030000|2022-04-05 09:47:10|17787.2|17667.2|17785.32|17665.32|17787.61|17667.61|17785.32|17665.32|10
1649152040000|2022-04-05 09:47:20|17785.18|17665.18|17785.17|17665.17|17785.69|17665.69|17784.96|17664.96|9
1649152050000|2022-04-05 09:47:30|17784.95|17664.95|17783.5|17663.5|17784.95|17664.95|17783.5|17663.5|9
1649152060000|2022-04-05 09:47:40|17783.6|17663.6|17782.95|17662.95|17783.6|17663.6|17781.8|17661.8|8
1649152070000|2022-04-05 09:47:50|17783.08|17663.08|17782.74|17662.74|17783.88|17663.88|17782.74|17662.74|10
1649152080000|2022-04-05 09:48:00|17782.9|17662.9|17782.53|17662.53|17782.9|17662.9|17781.9|17661.9|10
1649152090000|2022-04-05 09:48:10|17782.41|17662.41|17782.35|17662.35|17783.21|17663.21|17782.33|17662.33|8
1649152100000|2022-04-05 09:48:20|17782.51|17662.51|17783.23|17663.23|17783.6|17663.6|17782.51|17662.51|10
1649152110000|2022-04-05 09:48:30|17783.15|17663.15|17781.8|17661.8|17783.34|17663.34|17781.77|17661.77|10
1649152120000|2022-04-05 09:48:40|17781.56|17661.56|17784.05|17664.05|17784.32|17664.32|17781.56|17661.56|9
1649152130000|2022-04-05 09:48:50|17784.14|17664.14|17783.76|17663.76|17785.78|17665.78|17783.76|17663.76|10
1649152140000|2022-04-05 09:49:00|17783.82|17663.82|17782.19|17662.19|17783.82|17663.82|17781.91|17661.91|9
1649152150000|2022-04-05 09:49:10|17782.66|17662.66|17782.93|17662.93|17783.41|17663.41|17782.57|17662.57|9
1649152160000|2022-04-05 09:49:20|17782.97|17662.97|17783.49|17663.49|17783.49|17663.49|17782.81|17662.81|9
1649152170000|2022-04-05 09:49:30|17783.44|17663.44|17781.85|17661.85|17783.44|17663.44|17781.85|17661.85|10
1649152180000|2022-04-05 09:49:40|17781.96|17661.96|17781.8|17661.8|17781.96|17661.96|17781.62|17661.62|8
1649152190000|2022-04-05 09:49:50|17781.96|17661.96|17780.06|17660.06|17781.96|17661.96|17780.06|17660.06|8
1649152200000|2022-04-05 09:50:00|17780.03|17660.03|17777.67|17657.67|17780.03|17660.03|17777.56|17657.56|9
1649152210000|2022-04-05 09:50:10|17778.1|17658.1|17775.32|17655.32|17778.1|17658.1|17775.32|17655.32|10
1649152220000|2022-04-05 09:50:20|17776.16|17656.16|17771.67|17651.67|17776.16|17656.16|17771.67|17651.67|10
1649152230000|2022-04-05 09:50:30|17771.23|17651.23|17769.9|17649.9|17771.23|17651.23|17769.57|17649.57|9
1649152240000|2022-04-05 09:50:40|17770.09|17650.09|17768.68|17648.68|17770.09|17650.09|17768.12|17648.12|10
1649152250000|2022-04-05 09:50:50|17768.99|17648.99|17768.81|17648.81|17768.99|17648.99|17768.75|17648.75|10
1649152260000|2022-04-05 09:51:00|17769.37|17649.37|17770.01|17650.01|17770.43|17650.43|17769.37|17649.37|9
1649152270000|2022-04-05 09:51:10|17770.23|17650.23|17772.26|17652.26|17772.75|17652.75|17770.23|17650.23|10
1649152280000|2022-04-05 09:51:20|17772.14|17652.14|17772.31|17652.31|17772.37|17652.37|17771.47|17651.47|10
1649152290000|2022-04-05 09:51:30|17772.45|17652.45|17773.05|17653.05|17773.31|17653.31|17772.45|17652.45|10
1649152300000|2022-04-05 09:51:40|17772.91|17652.91|17773.83|17653.83|17773.98|17653.98|17772.91|17652.91|10
1649152310000|2022-04-05 09:51:50|17773.93|17653.93|17774.15|17654.15|17774.39|17654.39|17773.93|17653.93|9
1649152320000|2022-04-05 09:52:00|17773.94|17653.94|17772.58|17652.58|17774.14|17654.14|17772.54|17652.54|9
1649152330000|2022-04-05 09:52:10|17772.52|17652.52|17772.32|17652.32|17772.85|17652.85|17772.16|17652.16|10
1649152340000|2022-04-05 09:52:20|17772.43|17652.43|17773.44|17653.44|17774.67|17654.67|17772.43|17652.43|10
1649152350000|2022-04-05 09:52:30|17773.17|17653.17|17773.6|17653.6|17773.69|17653.69|17772.99|17652.99|9
1649152360000|2022-04-05 09:52:40|17773.92|17653.92|17773.33|17653.33|17773.95|17653.95|17773.33|17653.33|8
1649152370000|2022-04-05 09:52:50|17773.3|17653.3|17772.25|17652.25|17773.3|17653.3|17772.21|17652.21|9
1649152380000|2022-04-05 09:53:00|17772.22|17652.22|17773.47|17653.47|17773.47|17653.47|17772.15|17652.15|7
1649152390000|2022-04-05 09:53:10|17776.78|17656.78|17777.43|17657.43|17778.15|17658.15|17776.78|17656.78|9
1649152400000|2022-04-05 09:53:20|17778.29|17658.29|17778.51|17658.51|17778.73|17658.73|17778.25|17658.25|10
1649152410000|2022-04-05 09:53:30|17778.33|17658.33|17777.08|17657.08|17778.45|17658.45|17777.08|17657.08|10
1649152420000|2022-04-05 09:53:40|17776.8|17656.8|17776.78|17656.78|17776.8|17656.8|17776.5|17656.5|10
1649152430000|2022-04-05 09:53:50|17776.71|17656.71|17776.37|17656.37|17776.83|17656.83|17776.37|17656.37|9
1649152440000|2022-04-05 09:54:00|17776.61|17656.61|17777.58|17657.58|17777.58|17657.58|17776.61|17656.61|9
1649152450000|2022-04-05 09:54:10|17777.54|17657.54|17776.81|17656.81|17778.38|17658.38|17776.81|17656.81|10
1649152460000|2022-04-05 09:54:20|17776.62|17656.62|17776.63|17656.63|17777.79|17657.79|17776.53|17656.53|10
1649152470000|2022-04-05 09:54:30|17776.54|17656.54|17776.47|17656.47|17776.61|17656.61|17776|17656|10
1649152480000|2022-04-05 09:54:40|17776.42|17656.42|17777.27|17657.27|17777.53|17657.53|17776.42|17656.42|10
1649152490000|2022-04-05 09:54:50|17778.26|17658.26|17778.64|17658.64|17778.93|17658.93|17778.26|17658.26|10
1649152500000|2022-04-05 09:55:00|17778.94|17658.94|17778.5|17658.5|17779.13|17659.13|17778.38|17658.38|10
1649152510000|2022-04-05 09:55:10|17778.46|17658.46|17780.12|17660.12|17780.43|17660.43|17778.46|17658.46|10
1649152520000|2022-04-05 09:55:20|17780.15|17660.15|17781.2|17661.2|17781.2|17661.2|17780.15|17660.15|8
1649152530000|2022-04-05 09:55:30|17781.24|17661.24|17783.06|17663.06|17783.15|17663.15|17781.24|17661.24|9
1649152540000|2022-04-05 09:55:40|17783.82|17663.82|17784.24|17664.24|17784.3|17664.3|17783.59|17663.59|10
1649152550000|2022-04-05 09:55:50|17784.55|17664.55|17784.04|17664.04|17784.55|17664.55|17784.04|17664.04|9
1649152560000|2022-04-05 09:56:00|17783.82|17663.82|17782.62|17662.62|17784.04|17664.04|17782.62|17662.62|8
1649152570000|2022-04-05 09:56:10|17782.83|17662.83|17780.24|17660.24|17782.91|17662.91|17780.24|17660.24|10
1649152580000|2022-04-05 09:56:20|17780.41|17660.41|17780.7|17660.7|17780.7|17660.7|17780.13|17660.13|10
1649152590000|2022-04-05 09:56:30|17780.44|17660.44|17782.65|17662.65|17782.65|17662.65|17780.44|17660.44|9
1649152600000|2022-04-05 09:56:40|17782.63|17662.63|17784.59|17664.59|17784.59|17664.59|17782.63|17662.63|9
1649152610000|2022-04-05 09:56:50|17784.58|17664.58|17786.55|17666.55|17786.55|17666.55|17784.58|17664.58|9
1649152620000|2022-04-05 09:57:00|17786.47|17666.47|17788.4|17668.4|17788.44|17668.44|17786.47|17666.47|9
1649152630000|2022-04-05 09:57:10|17788.28|17668.28|17789|17669|17789|17669|17788.22|17668.22|10
1649152640000|2022-04-05 09:57:20|17789.34|17669.34|17789.53|17669.53|17789.95|17669.95|17789.34|17669.34|10
1649152650000|2022-04-05 09:57:30|17789.47|17669.47|17790.06|17670.06|17790.26|17670.26|17789.47|17669.47|10
1649152660000|2022-04-05 09:57:40|17790.18|17670.18|17788.72|17668.72|17790.3|17670.3|17788.64|17668.64|10
1649152670000|2022-04-05 09:57:50|17789.1|17669.1|17789.76|17669.76|17789.76|17669.76|17788.87|17668.87|10
1649152680000|2022-04-05 09:58:00|17790.83|17670.83|17790.55|17670.55|17790.96|17670.96|17790.43|17670.43|9
1649152690000|2022-04-05 09:58:10|17790.51|17670.51|17788.3|17668.3|17790.51|17670.51|17788.17|17668.17|10
1649152700000|2022-04-05 09:58:20|17788.13|17668.13|17787.77|17667.77|17788.42|17668.42|17787.77|17667.77|10
1649152710000|2022-04-05 09:58:30|17787.62|17667.62|17787.21|17667.21|17787.62|17667.62|17786.97|17666.97|10
1649152720000|2022-04-05 09:58:40|17787.23|17667.23|17785.22|17665.22|17787.23|17667.23|17785.22|17665.22|10
1649152730000|2022-04-05 09:58:50|17785.2|17665.2|17784.57|17664.57|17785.2|17665.2|17784.22|17664.22|9
1649152740000|2022-04-05 09:59:00|17784.75|17664.75|17782.78|17662.78|17784.77|17664.77|17782.78|17662.78|10
1649152750000|2022-04-05 09:59:10|17782.47|17662.47|17782.2|17662.2|17783.34|17663.34|17782.07|17662.07|10
1649152760000|2022-04-05 09:59:20|17782.18|17662.18|17780.42|17660.42|17782.18|17662.18|17780.42|17660.42|8
1649152770000|2022-04-05 09:59:30|17779.86|17659.86|17777.86|17657.86|17779.86|17659.86|17777.86|17657.86|10
1649152780000|2022-04-05 09:59:40|17777.75|17657.75|17775.33|17655.33|17777.75|17657.75|17775.23|17655.23|10
1649152790000|2022-04-05 09:59:50|17775.3|17655.3|17774.28|17654.28|17775.59|17655.59|17774.26|17654.26|10
1649152800000|2022-04-05 10:00:00|17774.36|17654.36|17774.25|17654.25|17774.69|17654.69|17774.07|17654.07|10
1649152810000|2022-04-05 10:00:10|17774.27|17654.27|17775.23|17655.23|17775.41|17655.41|17774.27|17654.27|10
1649152820000|2022-04-05 10:00:20|17776.19|17656.19|17777.97|17657.97|17777.97|17657.97|17776.15|17656.15|10
1649152830000|2022-04-05 10:00:30|17778.46|17658.46|17780.75|17660.75|17780.75|17660.75|17778.09|17658.09|9
1649152840000|2022-04-05 10:00:40|17780.8|17660.8|17782.69|17662.69|17782.69|17662.69|17780.8|17660.8|10
1649152850000|2022-04-05 10:00:50|17783.3|17663.3|17784.73|17664.73|17785.31|17665.31|17783.3|17663.3|10
1649152860000|2022-04-05 10:01:00|17785.15|17665.15|17785.63|17665.63|17785.63|17665.63|17785.15|17665.15|9
1649152870000|2022-04-05 10:01:10|17785.85|17665.85|17785.81|17665.81|17786.46|17666.46|17785.69|17665.69|9
1649152880000|2022-04-05 10:01:20|17785.75|17665.75|17784.46|17664.46|17785.97|17665.97|17784.46|17664.46|10
1649152890000|2022-04-05 10:01:30|17784.36|17664.36|17783.77|17663.77|17784.36|17664.36|17783.2|17663.2|10
1649152900000|2022-04-05 10:01:40|17783.7|17663.7|17783.05|17663.05|17783.7|17663.7|17782.96|17662.96|10
1649152910000|2022-04-05 10:01:50|17783.14|17663.14|17781.95|17661.95|17783.88|17663.88|17781.95|17661.95|9
1649152920000|2022-04-05 10:02:00|17780.72|17660.72|17778.23|17658.23|17780.72|17660.72|17778.23|17658.23|10
1649152930000|2022-04-05 10:02:10|17777.73|17657.73|17772.98|17652.98|17777.73|17657.73|17772.98|17652.98|9
1649152940000|2022-04-05 10:02:20|17770.2|17650.2|17768.77|17648.77|17770.2|17650.2|17768.77|17648.77|9
1649152950000|2022-04-05 10:02:30|17768.71|17648.71|17768.01|17648.01|17769.22|17649.22|17768.01|17648.01|10
1649152960000|2022-04-05 10:02:40|17768.02|17648.02|17764.99|17644.99|17768.02|17648.02|17764.99|17644.99|10
1649152970000|2022-04-05 10:02:50|17764.73|17644.73|17761.12|17641.12|17765.11|17645.11|17761.12|17641.12|9
1649152980000|2022-04-05 10:03:00|17760.79|17640.79|17756.41|17636.41|17760.79|17640.79|17755.78|17635.78|10
1649152990000|2022-04-05 10:03:10|17756.7|17636.7|17752.8|17632.8|17756.7|17636.7|17752.8|17632.8|10
1649153000000|2022-04-05 10:03:20|17751.5|17631.5|17749.54|17629.54|17751.76|17631.76|17749.54|17629.54|10
1649153010000|2022-04-05 10:03:30|17749.53|17629.53|17749.74|17629.74|17750.54|17630.54|17749.53|17629.53|10
1649153020000|2022-04-05 10:03:40|17749.71|17629.71|17749.03|17629.03|17750.15|17630.15|17749.03|17629.03|10
1649153030000|2022-04-05 10:03:50|17748.79|17628.79|17748.87|17628.87|17748.89|17628.89|17748.71|17628.71|9
1649153040000|2022-04-05 10:04:00|17748.79|17628.79|17748.37|17628.37|17749.61|17629.61|17748.13|17628.13|10
1649153050000|2022-04-05 10:04:10|17748.9|17628.9|17750.85|17630.85|17750.9|17630.9|17748.67|17628.67|10
1649153060000|2022-04-05 10:04:20|17750.73|17630.73|17754.22|17634.22|17754.22|17634.22|17750.73|17630.73|8
1649153070000|2022-04-05 10:04:30|17754.03|17634.03|17754.72|17634.72|17754.72|17634.72|17753.5|17633.5|10
1649153080000|2022-04-05 10:04:40|17755.06|17635.06|17756.02|17636.02|17756.02|17636.02|17755.06|17635.06|10
1649153090000|2022-04-05 10:04:50|17756.35|17636.35|17758.35|17638.35|17758.35|17638.35|17756.09|17636.09|10
1649153100000|2022-04-05 10:05:00|17760.24|17640.24|17758.24|17638.24|17761.48|17641.48|17758.24|17638.24|10
1649153110000|2022-04-05 10:05:10|17757.89|17637.89|17758.49|17638.49|17758.88|17638.88|17757.57|17637.57|10
1649153120000|2022-04-05 10:05:20|17758.55|17638.55|17758.64|17638.64|17758.64|17638.64|17758.12|17638.12|9
1649153130000|2022-04-05 10:05:30|17758.6|17638.6|17757.54|17637.54|17758.83|17638.83|17757.4|17637.4|10
1649153140000|2022-04-05 10:05:40|17756.94|17636.94|17756.83|17636.83|17756.94|17636.94|17755.29|17635.29|8
1649153150000|2022-04-05 10:05:50|17756.75|17636.75|17756.61|17636.61|17756.88|17636.88|17756.26|17636.26|9
1649153160000|2022-04-05 10:06:00|17756.56|17636.56|17757.3|17637.3|17757.3|17637.3|17756.33|17636.33|6
1649153170000|2022-04-05 10:06:10|17757.18|17637.18|17757.97|17637.97|17758.26|17638.26|17757.18|17637.18|9
1649153180000|2022-04-05 10:06:20|17758.02|17638.02|17761.14|17641.14|17762.29|17642.29|17758.02|17638.02|10
1649153190000|2022-04-05 10:06:30|17761.11|17641.11|17763.48|17643.48|17763.52|17643.52|17760.88|17640.88|10
1649153200000|2022-04-05 10:06:40|17763.72|17643.72|17766.13|17646.13|17766.13|17646.13|17763.72|17643.72|10
1649153210000|2022-04-05 10:06:50|17766.21|17646.21|17771.15|17651.15|17771.15|17651.15|17766.21|17646.21|10
1649153220000|2022-04-05 10:07:00|17772.35|17652.35|17775.25|17655.25|17775.55|17655.55|17772.35|17652.35|10
1649153230000|2022-04-05 10:07:10|17775.23|17655.23|17776.85|17656.85|17776.85|17656.85|17775.08|17655.08|10
1649153240000|2022-04-05 10:07:20|17776.79|17656.79|17775.98|17655.98|17778.8|17658.8|17775.98|17655.98|10
1649153250000|2022-04-05 10:07:30|17775.58|17655.58|17774.96|17654.96|17775.58|17655.58|17774.15|17654.15|10
1649153260000|2022-04-05 10:07:40|17774.87|17654.87|17775.89|17655.89|17775.89|17655.89|17774.87|17654.87|9
1649153270000|2022-04-05 10:07:50|17776.06|17656.06|17779.67|17659.67|17779.67|17659.67|17775.89|17655.89|10
1649153280000|2022-04-05 10:08:00|17779.35|17659.35|17779.22|17659.22|17779.58|17659.58|17779.09|17659.09|9
1649153290000|2022-04-05 10:08:10|17779.09|17659.09|17779.28|17659.28|17779.28|17659.28|17778.79|17658.79|10
1649153300000|2022-04-05 10:08:20|17778.78|17658.78|17779.06|17659.06|17779.51|17659.51|17778.78|17658.78|9
1649153310000|2022-04-05 10:08:30|17779.15|17659.15|17780.03|17660.03|17780.03|17660.03|17779.02|17659.02|7
1649153320000|2022-04-05 10:08:40|17779.92|17659.92|17780.64|17660.64|17780.89|17660.89|17779.82|17659.82|9
1649153330000|2022-04-05 10:08:50|17779.84|17659.84|17777.43|17657.43|17779.84|17659.84|17777.43|17657.43|10
1649153340000|2022-04-05 10:09:00|17777.79|17657.79|17778.5|17658.5|17778.51|17658.51|17777.79|17657.79|10
1649153350000|2022-04-05 10:09:10|17779.04|17659.04|17778.91|17658.91|17779.23|17659.23|17778.57|17658.57|10
1649153360000|2022-04-05 10:09:20|17778.7|17658.7|17774.52|17654.52|17778.74|17658.74|17774.52|17654.52|10
1649153370000|2022-04-05 10:09:30|17773.89|17653.89|17772.66|17652.66|17773.89|17653.89|17771.57|17651.57|9
1649153380000|2022-04-05 10:09:40|17772.78|17652.78|17774.01|17654.01|17774.01|17654.01|17772.4|17652.4|10
1649153390000|2022-04-05 10:09:50|17773.91|17653.91|17774.78|17654.78|17774.78|17654.78|17773.91|17653.91|9
1649153400000|2022-04-05 10:10:00|17775.95|17655.95|17776.74|17656.74|17776.74|17656.74|17775.92|17655.92|10
1649153410000|2022-04-05 10:10:10|17777.19|17657.19|17776.84|17656.84|17777.66|17657.66|17776.75|17656.75|10
1649153420000|2022-04-05 10:10:20|17777.11|17657.11|17778.61|17658.61|17778.61|17658.61|17777.11|17657.11|10
1649153430000|2022-04-05 10:10:30|17778.42|17658.42|17780.25|17660.25|17780.41|17660.41|17778.42|17658.42|10
1649153440000|2022-04-05 10:10:40|17780.35|17660.35|17780.76|17660.76|17780.98|17660.98|17780.35|17660.35|9
1649153450000|2022-04-05 10:10:50|17780.84|17660.84|17781.98|17661.98|17781.98|17661.98|17780.53|17660.53|9
1649153460000|2022-04-05 10:11:00|17782.13|17662.13|17783.54|17663.54|17783.54|17663.54|17782.13|17662.13|9
1649153470000|2022-04-05 10:11:10|17783.72|17663.72|17782.42|17662.42|17783.72|17663.72|17782.42|17662.42|8
1649153480000|2022-04-05 10:11:20|17782.43|17662.43|17781.03|17661.03|17782.6|17662.6|17781.03|17661.03|9
1649153490000|2022-04-05 10:11:30|17780.91|17660.91|17782.17|17662.17|17782.27|17662.27|17780.53|17660.53|10
1649153500000|2022-04-05 10:11:40|17782.15|17662.15|17784.38|17664.38|17784.38|17664.38|17782.14|17662.14|8
1649153510000|2022-04-05 10:11:50|17784.56|17664.56|17784.68|17664.68|17785.13|17665.13|17784.56|17664.56|9
1649153520000|2022-04-05 10:12:00|17784.85|17664.85|17784.64|17664.64|17784.85|17664.85|17784.02|17664.02|10
1649153530000|2022-04-05 10:12:10|17784.87|17664.87|17783.83|17663.83|17785.33|17665.33|17783.83|17663.83|7
1649153540000|2022-04-05 10:12:20|17784.33|17664.33|17784.39|17664.39|17784.39|17664.39|17784.23|17664.23|8
1649153550000|2022-04-05 10:12:30|17784.38|17664.38|17783.87|17663.87|17784.38|17664.38|17783.87|17663.87|10
1649153560000|2022-04-05 10:12:40|17783.34|17663.34|17782.73|17662.73|17783.4|17663.4|17782.54|17662.54|9
1649153570000|2022-04-05 10:12:50|17782.55|17662.55|17783.44|17663.44|17783.58|17663.58|17782.55|17662.55|9
1649153580000|2022-04-05 10:13:00|17784.39|17664.39|17785.63|17665.63|17785.63|17665.63|17784.37|17664.37|10
1649153590000|2022-04-05 10:13:10|17785.54|17665.54|17789.31|17669.31|17789.31|17669.31|17785.54|17665.54|10
1649153600000|2022-04-05 10:13:20|17790.08|17670.08|17791.37|17671.37|17791.37|17671.37|17790.08|17670.08|10
1649153610000|2022-04-05 10:13:30|17791.28|17671.28|17794.85|17674.85|17794.85|17674.85|17791.28|17671.28|9
1649153620000|2022-04-05 10:13:40|17795.94|17675.94|17795.74|17675.74|17796.04|17676.04|17794.96|17674.96|10
1649153630000|2022-04-05 10:13:50|17795.77|17675.77|17795.53|17675.53|17795.93|17675.93|17795.38|17675.38|10
1649153640000|2022-04-05 10:14:00|17795.5|17675.5|17796.41|17676.41|17796.53|17676.53|17795.5|17675.5|9
1649153650000|2022-04-05 10:14:10|17797.25|17677.25|17800.51|17680.51|17800.51|17680.51|17797.13|17677.13|8
1649153660000|2022-04-05 10:14:20|17800.56|17680.56|17804.9|17684.9|17804.9|17684.9|17800.56|17680.56|10
1649153670000|2022-04-05 10:14:30|17805.73|17685.73|17805.57|17685.57|17806.16|17686.16|17805.57|17685.57|10
1649153680000|2022-04-05 10:14:40|17805.47|17685.47|17804.67|17684.67|17806.06|17686.06|17804.67|17684.67|9
1649153690000|2022-04-05 10:14:50|17804.78|17684.78|17803.57|17683.57|17804.82|17684.82|17803.57|17683.57|9
1649153700000|2022-04-05 10:15:00|17803.6|17683.6|17805.21|17685.21|17805.21|17685.21|17803.57|17683.57|8
1649153710000|2022-04-05 10:15:10|17805.46|17685.46|17805.3|17685.3|17805.55|17685.55|17804.92|17684.92|10
1649153720000|2022-04-05 10:15:20|17805.87|17685.87|17806.03|17686.03|17806.17|17686.17|17805.71|17685.71|10
1649153730000|2022-04-05 10:15:30|17806|17686|17806.78|17686.78|17806.78|17686.78|17805.9|17685.9|10
1649153740000|2022-04-05 10:15:40|17806.67|17686.67|17808.7|17688.7|17808.7|17688.7|17806.67|17686.67|10
1649153750000|2022-04-05 10:15:50|17810.86|17690.86|17813.26|17693.26|17813.41|17693.41|17810.58|17690.58|10
1649153760000|2022-04-05 10:16:00|17813.38|17693.38|17815.49|17695.49|17815.88|17695.88|17813.36|17693.36|10
1649153770000|2022-04-05 10:16:10|17815.66|17695.66|17815.95|17695.95|17816.17|17696.17|17815.53|17695.53|10
1649153780000|2022-04-05 10:16:20|17816.18|17696.18|17813.42|17693.42|17816.18|17696.18|17813.42|17693.42|10
1649153790000|2022-04-05 10:16:30|17813.31|17693.31|17812.35|17692.35|17813.31|17693.31|17811.9|17691.9|10
1649153800000|2022-04-05 10:16:40|17812.38|17692.38|17812.54|17692.54|17812.54|17692.54|17811.97|17691.97|10
1649153810000|2022-04-05 10:16:50|17812.32|17692.32|17811.03|17691.03|17812.32|17692.32|17806.3|17686.3|9
1649153820000|2022-04-05 10:17:00|17811.08|17691.08|17810.79|17690.79|17811.19|17691.19|17810.79|17690.79|7
1649153830000|2022-04-05 10:17:10|17811.16|17691.16|17811.03|17691.03|17811.7|17691.7|17811.03|17691.03|10
1649153840000|2022-04-05 10:17:20|17810.88|17690.88|17808.72|17688.72|17810.88|17690.88|17808.72|17688.72|9
1649153850000|2022-04-05 10:17:30|17808.54|17688.54|17807.9|17687.9|17808.54|17688.54|17807.58|17687.58|10
1649153860000|2022-04-05 10:17:40|17807.88|17687.88|17807.16|17687.16|17807.88|17687.88|17806.73|17686.73|10
1649153870000|2022-04-05 10:17:50|17807.72|17687.72|17808.35|17688.35|17808.4|17688.4|17807.68|17687.68|10
1649153880000|2022-04-05 10:18:00|17808.34|17688.34|17811.66|17691.66|17811.66|17691.66|17808.34|17688.34|10
1649153890000|2022-04-05 10:18:10|17812.17|17692.17|17813.62|17693.62|17813.65|17693.65|17812.17|17692.17|9
1649153900000|2022-04-05 10:18:20|17813.66|17693.66|17814.7|17694.7|17814.7|17694.7|17813.64|17693.64|10
1649153910000|2022-04-05 10:18:30|17814.82|17694.82|17815.49|17695.49|17815.65|17695.65|17814.82|17694.82|9
1649153920000|2022-04-05 10:18:40|17815.59|17695.59|17815.5|17695.5|17815.84|17695.84|17814.41|17694.41|10
1649153930000|2022-04-05 10:18:50|17815.11|17695.11|17814.68|17694.68|17815.27|17695.27|17814.61|17694.61|10
1649153940000|2022-04-05 10:19:00|17814.81|17694.81|17814.66|17694.66|17815.04|17695.04|17814.66|17694.66|10
1649153950000|2022-04-05 10:19:10|17814.38|17694.38|17815.65|17695.65|17815.65|17695.65|17814.38|17694.38|10
1649153960000|2022-04-05 10:19:20|17815.62|17695.62|17815.83|17695.83|17816.18|17696.18|17815.46|17695.46|8
1649153970000|2022-04-05 10:19:30|17815.84|17695.84|17814.64|17694.64|17816.08|17696.08|17814.64|17694.64|9
1649153980000|2022-04-05 10:19:40|17814.75|17694.75|17815.62|17695.62|17815.62|17695.62|17814.4|17694.4|9
1649153990000|2022-04-05 10:19:50|17815.3|17695.3|17813.95|17693.95|17815.4|17695.4|17813.84|17693.84|10
1649154000000|2022-04-05 10:20:00|17814|17694|17813.64|17693.64|17814.09|17694.09|17813.6|17693.6|9
1649154010000|2022-04-05 10:20:10|17813.83|17693.83|17813.25|17693.25|17813.83|17693.83|17813.25|17693.25|10
1649154020000|2022-04-05 10:20:20|17813.19|17693.19|17812|17692|17813.32|17693.32|17812|17692|10
1649154030000|2022-04-05 10:20:30|17811.85|17691.85|17810.3|17690.3|17812.13|17692.13|17810.3|17690.3|8
1649154040000|2022-04-05 10:20:40|17810.24|17690.24|17810.81|17690.81|17811.45|17691.45|17810.24|17690.24|10
1649154050000|2022-04-05 10:20:50|17810.6|17690.6|17810.13|17690.13|17810.84|17690.84|17810.13|17690.13|10
1649154060000|2022-04-05 10:21:00|17809.98|17689.98|17809.63|17689.63|17809.98|17689.98|17809.63|17689.63|7
1649154070000|2022-04-05 10:21:10|17809.67|17689.67|17809.09|17689.09|17809.73|17689.73|17808.72|17688.72|10
1649154080000|2022-04-05 10:21:20|17809.19|17689.19|17809.17|17689.17|17809.2|17689.2|17809.08|17689.08|8
1649154090000|2022-04-05 10:21:30|17809.23|17689.23|17810.96|17690.96|17811.08|17691.08|17809.23|17689.23|10
1649154100000|2022-04-05 10:21:40|17810.94|17690.94|17812.06|17692.06|17812.06|17692.06|17810.76|17690.76|10
1649154110000|2022-04-05 10:21:50|17812.34|17692.34|17813.91|17693.91|17813.91|17693.91|17812.34|17692.34|10
1649154120000|2022-04-05 10:22:00|17815.04|17695.04|17815.33|17695.33|17815.41|17695.41|17815.04|17695.04|9
1649154130000|2022-04-05 10:22:10|17815.38|17695.38|17814.34|17694.34|17815.38|17695.38|17813.95|17693.95|7
1649154140000|2022-04-05 10:22:20|17814.5|17694.5|17814.43|17694.43|17814.95|17694.95|17814.43|17694.43|8
1649154150000|2022-04-05 10:22:30|17814.46|17694.46|17813.94|17693.94|17814.46|17694.46|17813.94|17693.94|9
1649154160000|2022-04-05 10:22:40|17813.8|17693.8|17814.2|17694.2|17814.58|17694.58|17813.7|17693.7|10
1649154170000|2022-04-05 10:22:50|17814.32|17694.32|17815.48|17695.48|17815.48|17695.48|17814.32|17694.32|8
1649154180000|2022-04-05 10:23:00|17815.56|17695.56|17816.11|17696.11|17816.16|17696.16|17815.5|17695.5|8
1649154190000|2022-04-05 10:23:10|17815.94|17695.94|17814.18|17694.18|17816.07|17696.07|17814.18|17694.18|9
1649154200000|2022-04-05 10:23:20|17814.11|17694.11|17813.36|17693.36|17814.11|17694.11|17813.24|17693.24|9
1649154210000|2022-04-05 10:23:30|17813.22|17693.22|17811.88|17691.88|17813.22|17693.22|17811.88|17691.88|10
1649154220000|2022-04-05 10:23:40|17811.93|17691.93|17811.58|17691.58|17812.2|17692.2|17811.58|17691.58|10
1649154230000|2022-04-05 10:23:50|17811.97|17691.97|17811.5|17691.5|17812.05|17692.05|17811.5|17691.5|10
1649154240000|2022-04-05 10:24:00|17811.91|17691.91|17810.67|17690.67|17812.08|17692.08|17810.67|17690.67|10
1649154250000|2022-04-05 10:24:10|17811.71|17691.71|17810.08|17690.08|17811.71|17691.71|17810.08|17690.08|8
1649154260000|2022-04-05 10:24:20|17809.49|17689.49|17808.19|17688.19|17809.5|17689.5|17808.19|17688.19|10
1649154270000|2022-04-05 10:24:30|17807.01|17687.01|17803.91|17683.91|17807.18|17687.18|17803.91|17683.91|10
1649154280000|2022-04-05 10:24:40|17803.76|17683.76|17802.82|17682.82|17803.76|17683.76|17801.95|17681.95|10
1649154290000|2022-04-05 10:24:50|17802.66|17682.66|17801.65|17681.65|17803.03|17683.03|17801.27|17681.27|10
1649154300000|2022-04-05 10:25:00|17801.86|17681.86|17801.61|17681.61|17802.19|17682.19|17800.89|17680.89|10
1649154310000|2022-04-05 10:25:10|17801.77|17681.77|17802.5|17682.5|17802.5|17682.5|17801.77|17681.77|10
1649154320000|2022-04-05 10:25:20|17802.63|17682.63|17802.19|17682.19|17802.68|17682.68|17802.19|17682.19|10
1649154330000|2022-04-05 10:25:30|17802.1|17682.1|17802.87|17682.87|17802.87|17682.87|17802.1|17682.1|9
1649154340000|2022-04-05 10:25:40|17802.98|17682.98|17802.93|17682.93|17802.98|17682.98|17802.57|17682.57|10
1649154350000|2022-04-05 10:25:50|17802.52|17682.52|17802.91|17682.91|17802.91|17682.91|17802.52|17682.52|9
1649154360000|2022-04-05 10:26:00|17802.87|17682.87|17803.83|17683.83|17803.83|17683.83|17802.72|17682.72|9
1649154370000|2022-04-05 10:26:10|17803.71|17683.71|17804.07|17684.07|17804.1|17684.1|17803.71|17683.71|7
1649154380000|2022-04-05 10:26:20|17804.04|17684.04|17804.63|17684.63|17805.43|17685.43|17804.04|17684.04|10
1649154390000|2022-04-05 10:26:30|17804.55|17684.55|17803.64|17683.64|17804.55|17684.55|17803.64|17683.64|10
1649154400000|2022-04-05 10:26:40|17803.54|17683.54|17802.45|17682.45|17803.54|17683.54|17802.45|17682.45|9
1649154410000|2022-04-05 10:26:50|17802.15|17682.15|17798.49|17678.49|17802.15|17682.15|17798.49|17678.49|10
1649154420000|2022-04-05 10:27:00|17798.48|17678.48|17798.57|17678.57|17798.87|17678.87|17798.42|17678.42|10
1649154430000|2022-04-05 10:27:10|17798.42|17678.42|17800.21|17680.21|17800.21|17680.21|17798.42|17678.42|10
1649154440000|2022-04-05 10:27:20|17800.46|17680.46|17799.33|17679.33|17800.66|17680.66|17799.33|17679.33|9
1649154450000|2022-04-05 10:27:30|17799.38|17679.38|17797.79|17677.79|17799.41|17679.41|17797.79|17677.79|10
1649154460000|2022-04-05 10:27:40|17797.64|17677.64|17795.96|17675.96|17797.78|17677.78|17795.94|17675.94|10
1649154470000|2022-04-05 10:27:50|17795.69|17675.69|17797.03|17677.03|17797.03|17677.03|17795.6|17675.6|10
1649154480000|2022-04-05 10:28:00|17797.15|17677.15|17796.7|17676.7|17797.22|17677.22|17796.63|17676.63|10
1649154490000|2022-04-05 10:28:10|17796.48|17676.48|17796.69|17676.69|17796.75|17676.75|17796.47|17676.47|9
1649154500000|2022-04-05 10:28:20|17796.57|17676.57|17795.6|17675.6|17796.57|17676.57|17794.56|17674.56|10
1649154510000|2022-04-05 10:28:30|17795.58|17675.58|17794.78|17674.78|17795.79|17675.79|17794.78|17674.78|9
1649154520000|2022-04-05 10:28:40|17794.75|17674.75|17791.29|17671.29|17794.75|17674.75|17791.29|17671.29|10
1649154530000|2022-04-05 10:28:50|17791.28|17671.28|17790.8|17670.8|17791.31|17671.31|17790.77|17670.77|8
1649154540000|2022-04-05 10:29:00|17791.01|17671.01|17793.44|17673.44|17793.44|17673.44|17791.01|17671.01|10
1649154550000|2022-04-05 10:29:10|17793.25|17673.25|17793.54|17673.54|17793.54|17673.54|17793.25|17673.25|9
1649154560000|2022-04-05 10:29:20|17794.16|17674.16|17795.7|17675.7|17795.7|17675.7|17794.16|17674.16|9
1649154570000|2022-04-05 10:29:30|17795.6|17675.6|17796.69|17676.69|17796.69|17676.69|17795.58|17675.58|8
1649154580000|2022-04-05 10:29:40|17796.64|17676.64|17797.18|17677.18|17797.55|17677.55|17796.51|17676.51|10
1649154590000|2022-04-05 10:29:50|17797.27|17677.27|17796.86|17676.86|17797.55|17677.55|17796.86|17676.86|10
1649154600000|2022-04-05 10:30:00|17796.8|17676.8|17796.9|17676.9|17796.9|17676.9|17796.45|17676.45|9
1649154610000|2022-04-05 10:30:10|17797.08|17677.08|17798.68|17678.68|17798.68|17678.68|17797.08|17677.08|9
1649154620000|2022-04-05 10:30:20|17798.64|17678.64|17799.98|17679.98|17799.98|17679.98|17798.64|17678.64|10
1649154630000|2022-04-05 10:30:30|17799.81|17679.81|17799.58|17679.58|17799.93|17679.93|17799.49|17679.49|10
1649154640000|2022-04-05 10:30:40|17799.5|17679.5|17799.38|17679.38|17800.64|17680.64|17799.37|17679.37|10
1649154650000|2022-04-05 10:30:50|17799.3|17679.3|17799.37|17679.37|17799.46|17679.46|17799.15|17679.15|8
1649154660000|2022-04-05 10:31:00|17799.42|17679.42|17801.64|17681.64|17801.64|17681.64|17799.42|17679.42|8
1649154670000|2022-04-05 10:31:10|17802.04|17682.04|17805.22|17685.22|17806.05|17686.05|17802.04|17682.04|9
1649154680000|2022-04-05 10:31:20|17805.75|17685.75|17808.03|17688.03|17808.12|17688.12|17805.75|17685.75|9
1649154690000|2022-04-05 10:31:30|17808|17688|17806.8|17686.8|17808|17688|17806.65|17686.65|10
1649154700000|2022-04-05 10:31:40|17806.98|17686.98|17808.04|17688.04|17808.53|17688.53|17806.92|17686.92|9
1649154710000|2022-04-05 10:31:50|17806.91|17686.91|17809.27|17689.27|17809.27|17689.27|17806.91|17686.91|10
1649154720000|2022-04-05 10:32:00|17810.05|17690.05|17812.43|17692.43|17812.55|17692.55|17809.99|17689.99|9
1649154730000|2022-04-05 10:32:10|17812.84|17692.84|17815.13|17695.13|17815.13|17695.13|17812.84|17692.84|10
1649154740000|2022-04-05 10:32:20|17815.14|17695.14|17813.26|17693.26|17815.56|17695.56|17813.1|17693.1|10
1649154750000|2022-04-05 10:32:30|17813.19|17693.19|17812.75|17692.75|17813.31|17693.31|17812.57|17692.57|10
1649154760000|2022-04-05 10:32:40|17812.69|17692.69|17812.1|17692.1|17813.94|17693.94|17812.1|17692.1|10
1649154770000|2022-04-05 10:32:50|17811.1|17691.1|17811.61|17691.61|17811.65|17691.65|17810.78|17690.78|8
1649154780000|2022-04-05 10:33:00|17811.59|17691.59|17812.73|17692.73|17812.88|17692.88|17810.66|17690.66|7
1649154790000|2022-04-05 10:33:10|17812.92|17692.92|17813.75|17693.75|17813.94|17693.94|17812.92|17692.92|10
1649154800000|2022-04-05 10:33:20|17813.76|17693.76|17812.55|17692.55|17813.78|17693.78|17812.55|17692.55|8
1649154810000|2022-04-05 10:33:30|17812.36|17692.36|17812.52|17692.52|17812.66|17692.66|17812.34|17692.34|10
1649154820000|2022-04-05 10:33:40|17812.73|17692.73|17814.76|17694.76|17814.78|17694.78|17812.73|17692.73|8
1649154830000|2022-04-05 10:33:50|17814.49|17694.49|17814.06|17694.06|17814.49|17694.49|17814.06|17694.06|10
1649154840000|2022-04-05 10:34:00|17814.05|17694.05|17814.24|17694.24|17814.24|17694.24|17813.12|17693.12|10
1649154850000|2022-04-05 10:34:10|17814.48|17694.48|17815.32|17695.32|17815.32|17695.32|17814.42|17694.42|10
1649154860000|2022-04-05 10:34:20|17815.31|17695.31|17816.3|17696.3|17816.33|17696.33|17815.3|17695.3|10
1649154870000|2022-04-05 10:34:30|17816.12|17696.12|17814.41|17694.41|17816.12|17696.12|17814.39|17694.39|9
1649154880000|2022-04-05 10:34:40|17814.4|17694.4|17815.29|17695.29|17815.29|17695.29|17814.18|17694.18|10
1649154890000|2022-04-05 10:34:50|17815.15|17695.15|17817.35|17697.35|17817.42|17697.42|17814.34|17694.34|10
1649154900000|2022-04-05 10:35:00|17816.9|17696.9|17817.38|17697.38|17818.11|17698.11|17816.76|17696.76|10
1649154910000|2022-04-05 10:35:10|17816|17696|17814.71|17694.71|17816|17696|17814.71|17694.71|10
1649154920000|2022-04-05 10:35:20|17814.9|17694.9|17813.4|17693.4|17816.05|17696.05|17813.4|17693.4|10
1649154930000|2022-04-05 10:35:30|17814.27|17694.27|17811|17691|17814.27|17694.27|17811|17691|10
1649154940000|2022-04-05 10:35:40|17812.26|17692.26|17811.33|17691.33|17812.26|17692.26|17810.21|17690.21|10
1649154950000|2022-04-05 10:35:50|17809.84|17689.84|17811.82|17691.82|17811.82|17691.82|17809.51|17689.51|10
1649154960000|2022-04-05 10:36:00|17811.81|17691.81|17811.8|17691.8|17812.7|17692.7|17811.8|17691.8|10
1649154970000|2022-04-05 10:36:10|17811.95|17691.95|17810.83|17690.83|17811.95|17691.95|17810.64|17690.64|7
1649154980000|2022-04-05 10:36:20|17810.59|17690.59|17811.01|17691.01|17811.01|17691.01|17808.74|17688.74|10
1649154990000|2022-04-05 10:36:30|17812.26|17692.26|17814.75|17694.75|17814.75|17694.75|17812.26|17692.26|10
1649155000000|2022-04-05 10:36:40|17815.17|17695.17|17817.78|17697.78|17818.48|17698.48|17814.81|17694.81|10
1649155010000|2022-04-05 10:36:50|17817.63|17697.63|17814.83|17694.83|17817.63|17697.63|17813.73|17693.73|10
1649155020000|2022-04-05 10:37:00|17814.72|17694.72|17815.85|17695.85|17815.85|17695.85|17814.25|17694.25|10
1649155030000|2022-04-05 10:37:10|17816.36|17696.36|17815.5|17695.5|17816.75|17696.75|17815.44|17695.44|10
1649155040000|2022-04-05 10:37:20|17813.8|17693.8|17813.8|17693.8|17814.6|17694.6|17813.4|17693.4|10
1649155050000|2022-04-05 10:37:30|17813.51|17693.51|17813.64|17693.64|17814.37|17694.37|17813.2|17693.2|10
1649155060000|2022-04-05 10:37:40|17814.06|17694.06|17812.18|17692.18|17814.2|17694.2|17812.1|17692.1|10
1649155070000|2022-04-05 10:37:50|17812.33|17692.33|17811.53|17691.53|17812.33|17692.33|17810.99|17690.99|10
1649155080000|2022-04-05 10:38:00|17811.57|17691.57|17812.69|17692.69|17812.69|17692.69|17810.81|17690.81|9
1649155090000|2022-04-05 10:38:10|17812.87|17692.87|17813.88|17693.88|17813.91|17693.91|17812.87|17692.87|9
1649155100000|2022-04-05 10:38:20|17814.02|17694.02|17815.56|17695.56|17815.56|17695.56|17813.6|17693.6|10
1649155110000|2022-04-05 10:38:30|17815.4|17695.4|17814.99|17694.99|17816.06|17696.06|17814.54|17694.54|10
1649155120000|2022-04-05 10:38:40|17814.96|17694.96|17816.16|17696.16|17816.3|17696.3|17814.83|17694.83|8
1649155130000|2022-04-05 10:38:50|17816.05|17696.05|17818.77|17698.77|17818.77|17698.77|17816.05|17696.05|9
1649155140000|2022-04-05 10:39:00|17818.52|17698.52|17818.06|17698.06|17818.52|17698.52|17817.47|17697.47|10
1649155150000|2022-04-05 10:39:10|17818.47|17698.47|17819.26|17699.26|17819.51|17699.51|17818.47|17698.47|9
1649155160000|2022-04-05 10:39:20|17819.38|17699.38|17819.32|17699.32|17819.53|17699.53|17818.91|17698.91|9
1649155170000|2022-04-05 10:39:30|17819.36|17699.36|17818.42|17698.42|17819.36|17699.36|17818.35|17698.35|9
1649155180000|2022-04-05 10:39:40|17818.44|17698.44|17819.95|17699.95|17819.95|17699.95|17818.44|17698.44|7
1649155190000|2022-04-05 10:39:50|17819.9|17699.9|17817.67|17697.67|17819.9|17699.9|17817.42|17697.42|9
1649155200000|2022-04-05 10:40:00|17817.72|17697.72|17816.2|17696.2|17817.72|17697.72|17815.91|17695.91|10
1649155210000|2022-04-05 10:40:10|17815.26|17695.26|17815.79|17695.79|17815.79|17695.79|17814.58|17694.58|8
1649155220000|2022-04-05 10:40:20|17816.12|17696.12|17816.75|17696.75|17816.96|17696.96|17816.12|17696.12|8
1649155230000|2022-04-05 10:40:30|17816.85|17696.85|17817.68|17697.68|17817.74|17697.74|17816.65|17696.65|10
1649155240000|2022-04-05 10:40:40|17817.25|17697.25|17823.5|17703.5|17823.5|17703.5|17817.25|17697.25|10
1649155250000|2022-04-05 10:40:50|17824.13|17704.13|17831.66|17711.66|17831.66|17711.66|17824.13|17704.13|10
1649155260000|2022-04-05 10:41:00|17832.02|17712.02|17839.06|17719.06|17839.06|17719.06|17832.02|17712.02|10
1649155270000|2022-04-05 10:41:10|17839.1|17719.1|17845.09|17725.09|17845.09|17725.09|17839.1|17719.1|10
1649155280000|2022-04-05 10:41:20|17848.01|17728.01|17849.33|17729.33|17850.11|17730.11|17848.01|17728.01|10
1649155290000|2022-04-05 10:41:30|17849.43|17729.43|17847.1|17727.1|17849.43|17729.43|17847.1|17727.1|10
1649155300000|2022-04-05 10:41:40|17847.24|17727.24|17846.15|17726.15|17847.32|17727.32|17845.9|17725.9|10
1649155310000|2022-04-05 10:41:50|17845.95|17725.95|17842.98|17722.98|17845.95|17725.95|17842.66|17722.66|10
1649155320000|2022-04-05 10:42:00|17842.63|17722.63|17838.97|17718.97|17842.63|17722.63|17838.97|17718.97|10
1649155330000|2022-04-05 10:42:10|17839.41|17719.41|17841.19|17721.19|17841.19|17721.19|17838.3|17718.3|10
1649155340000|2022-04-05 10:42:20|17841.23|17721.23|17845.12|17725.12|17845.12|17725.12|17840.21|17720.21|10
1649155350000|2022-04-05 10:42:30|17845.59|17725.59|17847.38|17727.38|17847.72|17727.72|17845.4|17725.4|10
1649155360000|2022-04-05 10:42:40|17846.66|17726.66|17847.64|17727.64|17847.64|17727.64|17845.89|17725.89|9
1649155370000|2022-04-05 10:42:50|17847.7|17727.7|17850.23|17730.23|17850.23|17730.23|17847.53|17727.53|10
1649155380000|2022-04-05 10:43:00|17850.82|17730.82|17851.86|17731.86|17851.86|17731.86|17850.08|17730.08|10
1649155390000|2022-04-05 10:43:10|17850.6|17730.6|17855.39|17735.39|17855.39|17735.39|17850.6|17730.6|10
1649155400000|2022-04-05 10:43:20|17855.62|17735.62|17857.42|17737.42|17857.87|17737.87|17855.62|17735.62|10
1649155410000|2022-04-05 10:43:30|17857.94|17737.94|17861.01|17741.01|17861.01|17741.01|17857.94|17737.94|10
1649155420000|2022-04-05 10:43:40|17860.88|17740.88|17859.76|17739.76|17861.47|17741.47|17859.76|17739.76|10
1649155430000|2022-04-05 10:43:50|17859.69|17739.69|17862.5|17742.5|17862.5|17742.5|17859.69|17739.69|9
1649155440000|2022-04-05 10:44:00|17862.53|17742.53|17862.82|17742.82|17863.1|17743.1|17861.95|17741.95|10
1649155450000|2022-04-05 10:44:10|17863|17743|17860.56|17740.56|17863.06|17743.06|17860.56|17740.56|10
1649155460000|2022-04-05 10:44:20|17862.08|17742.08|17866.19|17746.19|17866.19|17746.19|17862.08|17742.08|9
1649155470000|2022-04-05 10:44:30|17865.98|17745.98|17864.21|17744.21|17865.98|17745.98|17863.7|17743.7|10
1649155480000|2022-04-05 10:44:40|17865.13|17745.13|17864.55|17744.55|17865.14|17745.14|17864.21|17744.21|10
1649155490000|2022-04-05 10:44:50|17864.23|17744.23|17863.9|17743.9|17864.66|17744.66|17863.45|17743.45|10
1649155500000|2022-04-05 10:45:00|17863.94|17743.94|17862.77|17742.77|17863.94|17743.94|17862.77|17742.77|10
1649155510000|2022-04-05 10:45:10|17863.02|17743.02|17866.1|17746.1|17866.1|17746.1|17863|17743|8
1649155520000|2022-04-05 10:45:20|17866.29|17746.29|17866.24|17746.24|17867.03|17747.03|17865.94|17745.94|8
1649155530000|2022-04-05 10:45:30|17866.1|17746.1|17867.99|17747.99|17867.99|17747.99|17865.94|17745.94|9
1649155540000|2022-04-05 10:45:40|17867.96|17747.96|17864.93|17744.93|17868.37|17748.37|17864.93|17744.93|10
1649155550000|2022-04-05 10:45:50|17864.87|17744.87|17862.29|17742.29|17865.65|17745.65|17862.29|17742.29|10
1649155560000|2022-04-05 10:46:00|17862.52|17742.52|17864.69|17744.69|17864.69|17744.69|17861.51|17741.51|9
1649155570000|2022-04-05 10:46:10|17864.84|17744.84|17865.24|17745.24|17865.59|17745.59|17864.84|17744.84|9
1649155580000|2022-04-05 10:46:20|17865.32|17745.32|17865.51|17745.51|17865.79|17745.79|17865.32|17745.32|9
1649155590000|2022-04-05 10:46:30|17865.47|17745.47|17865.91|17745.91|17865.91|17745.91|17864.97|17744.97|8
1649155600000|2022-04-05 10:46:40|17865.83|17745.83|17866.64|17746.64|17867.08|17747.08|17865.59|17745.59|10
1649155610000|2022-04-05 10:46:50|17866.39|17746.39|17867.59|17747.59|17867.78|17747.78|17866.39|17746.39|10
1649155620000|2022-04-05 10:47:00|17868.17|17748.17|17871.22|17751.22|17871.22|17751.22|17868.17|17748.17|10
1649155630000|2022-04-05 10:47:10|17871.37|17751.37|17871.77|17751.77|17871.95|17751.95|17871.37|17751.37|10
1649155640000|2022-04-05 10:47:20|17871.71|17751.71|17873.49|17753.49|17873.49|17753.49|17871.71|17751.71|9
1649155650000|2022-04-05 10:47:30|17873.28|17753.28|17872.53|17752.53|17873.46|17753.46|17871.53|17751.53|10
1649155660000|2022-04-05 10:47:40|17872.55|17752.55|17872.15|17752.15|17873.44|17753.44|17872.15|17752.15|9
1649155670000|2022-04-05 10:47:50|17872.17|17752.17|17872.46|17752.46|17872.67|17752.67|17872.17|17752.17|9
1649155680000|2022-04-05 10:48:00|17872.07|17752.07|17870.45|17750.45|17872.17|17752.17|17870.45|17750.45|10
1649155690000|2022-04-05 10:48:10|17870.48|17750.48|17871.16|17751.16|17871.41|17751.41|17870.48|17750.48|10
1649155700000|2022-04-05 10:48:20|17870.73|17750.73|17870.05|17750.05|17870.74|17750.74|17870.05|17750.05|9
1649155710000|2022-04-05 10:48:30|17870.26|17750.26|17869.83|17749.83|17870.95|17750.95|17869.83|17749.83|9
1649155720000|2022-04-05 10:48:40|17869.95|17749.95|17871.22|17751.22|17871.38|17751.38|17869.55|17749.55|10
1649155730000|2022-04-05 10:48:50|17871.46|17751.46|17869.59|17749.59|17871.46|17751.46|17869.48|17749.48|9
1649155740000|2022-04-05 10:49:00|17869.52|17749.52|17872.35|17752.35|17872.39|17752.39|17869.44|17749.44|10
1649155750000|2022-04-05 10:49:10|17872.94|17752.94|17874.71|17754.71|17874.76|17754.76|17872.91|17752.91|10
1649155760000|2022-04-05 10:49:20|17874.96|17754.96|17875.37|17755.37|17875.37|17755.37|17874.85|17754.85|10
1649155770000|2022-04-05 10:49:30|17875.41|17755.41|17878.15|17758.15|17878.15|17758.15|17875.41|17755.41|10
1649155780000|2022-04-05 10:49:40|17878.42|17758.42|17877.73|17757.73|17878.64|17758.64|17877.36|17757.36|10
1649155790000|2022-04-05 10:49:50|17877.82|17757.82|17877.47|17757.47|17877.93|17757.93|17876.84|17756.84|10
1649155800000|2022-04-05 10:50:00|17877.28|17757.28|17877.23|17757.23|17877.62|17757.62|17877.23|17757.23|10
1649155810000|2022-04-05 10:50:10|17876.9|17756.9|17874.83|17754.83|17877.73|17757.73|17874.83|17754.83|9
1649155820000|2022-04-05 10:50:20|17874.94|17754.94|17874.31|17754.31|17874.94|17754.94|17874.27|17754.27|8
1649155830000|2022-04-05 10:50:30|17874.19|17754.19|17870.71|17750.71|17874.19|17754.19|17870.71|17750.71|10
1649155840000|2022-04-05 10:50:40|17871.47|17751.47|17867.36|17747.36|17871.88|17751.88|17867.36|17747.36|10
1649155850000|2022-04-05 10:50:50|17866.96|17746.96|17866.29|17746.29|17867.09|17747.09|17866.14|17746.14|8
1649155860000|2022-04-05 10:51:00|17866.13|17746.13|17865.71|17745.71|17866.29|17746.29|17865.71|17745.71|8
1649155870000|2022-04-05 10:51:10|17865.97|17745.97|17866.86|17746.86|17866.87|17746.87|17865.97|17745.97|9
1649155880000|2022-04-05 10:51:20|17867.07|17747.07|17867.41|17747.41|17867.53|17747.53|17867.07|17747.07|10
1649155890000|2022-04-05 10:51:30|17867.39|17747.39|17867.61|17747.61|17867.73|17747.73|17867.27|17747.27|10
1649155900000|2022-04-05 10:51:40|17867.56|17747.56|17867.25|17747.25|17868.18|17748.18|17866.75|17746.75|10
1649155910000|2022-04-05 10:51:50|17866.81|17746.81|17863.74|17743.74|17866.81|17746.81|17863.53|17743.53|10
1649155920000|2022-04-05 10:52:00|17863.06|17743.06|17862.11|17742.11|17863.06|17743.06|17860.6|17740.6|10
1649155930000|2022-04-05 10:52:10|17862.9|17742.9|17863.37|17743.37|17863.37|17743.37|17862.7|17742.7|10
1649155940000|2022-04-05 10:52:20|17863.62|17743.62|17864.25|17744.25|17864.42|17744.42|17863.62|17743.62|9
1649155950000|2022-04-05 10:52:30|17864.32|17744.32|17865.03|17745.03|17865.09|17745.09|17864.32|17744.32|9
1649155960000|2022-04-05 10:52:40|17865|17745|17863.86|17743.86|17865.2|17745.2|17863.79|17743.79|9
1649155970000|2022-04-05 10:52:50|17863.84|17743.84|17864.11|17744.11|17864.11|17744.11|17863.84|17743.84|9
1649155980000|2022-04-05 10:53:00|17863.99|17743.99|17864.54|17744.54|17864.54|17744.54|17863.77|17743.77|10
1649155990000|2022-04-05 10:53:10|17864.75|17744.75|17866.03|17746.03|17866.03|17746.03|17864.75|17744.75|9
1649156000000|2022-04-05 10:53:20|17865.49|17745.49|17865.46|17745.46|17865.49|17745.49|17864.74|17744.74|10
1649156010000|2022-04-05 10:53:30|17865.31|17745.31|17865.67|17745.67|17866.54|17746.54|17865.31|17745.31|9
1649156020000|2022-04-05 10:53:40|17865.68|17745.68|17865.95|17745.95|17865.95|17745.95|17865.68|17745.68|7
1649156030000|2022-04-05 10:53:50|17865.89|17745.89|17864.45|17744.45|17865.89|17745.89|17864.45|17744.45|8
1649156040000|2022-04-05 10:54:00|17864.44|17744.44|17863.77|17743.77|17864.51|17744.51|17861.94|17741.94|10
1649156050000|2022-04-05 10:54:10|17863.33|17743.33|17864.28|17744.28|17864.28|17744.28|17863.33|17743.33|8
1649156060000|2022-04-05 10:54:20|17864.39|17744.39|17865.43|17745.43|17865.43|17745.43|17864.39|17744.39|10
1649156070000|2022-04-05 10:54:30|17865.25|17745.25|17864.73|17744.73|17865.3|17745.3|17864.73|17744.73|10
1649156080000|2022-04-05 10:54:40|17864.65|17744.65|17865.47|17745.47|17865.47|17745.47|17863.72|17743.72|7
1649156090000|2022-04-05 10:54:50|17865.52|17745.52|17863.57|17743.57|17865.52|17745.52|17863.57|17743.57|10
1649156100000|2022-04-05 10:55:00|17863.54|17743.54|17864.16|17744.16|17864.16|17744.16|17863.43|17743.43|10
1649156110000|2022-04-05 10:55:10|17863.81|17743.81|17863.18|17743.18|17863.85|17743.85|17863.01|17743.01|10
1649156120000|2022-04-05 10:55:20|17862.49|17742.49|17861.27|17741.27|17862.5|17742.5|17861.27|17741.27|9
1649156130000|2022-04-05 10:55:30|17861.5|17741.5|17861.73|17741.73|17862.17|17742.17|17861.5|17741.5|9
1649156140000|2022-04-05 10:55:40|17861.35|17741.35|17860.25|17740.25|17861.35|17741.35|17859.84|17739.84|9
1649156150000|2022-04-05 10:55:50|17860.26|17740.26|17860.94|17740.94|17860.94|17740.94|17859.81|17739.81|10
1649156160000|2022-04-05 10:56:00|17860.97|17740.97|17861.96|17741.96|17862.34|17742.34|17860.97|17740.97|10
1649156170000|2022-04-05 10:56:10|17862.14|17742.14|17861.4|17741.4|17862.61|17742.61|17861.4|17741.4|7
1649156180000|2022-04-05 10:56:20|17861.39|17741.39|17861.04|17741.04|17861.39|17741.39|17860.6|17740.6|10
1649156190000|2022-04-05 10:56:30|17861.35|17741.35|17861.34|17741.34|17861.35|17741.35|17860.87|17740.87|10
1649156200000|2022-04-05 10:56:40|17861.3|17741.3|17861.23|17741.23|17861.3|17741.3|17860.75|17740.75|10
1649156210000|2022-04-05 10:56:50|17861.46|17741.46|17862.04|17742.04|17862.25|17742.25|17861.31|17741.31|10
1649156220000|2022-04-05 10:57:00|17861.87|17741.87|17862.56|17742.56|17862.71|17742.71|17861.87|17741.87|10
1649156230000|2022-04-05 10:57:10|17862.59|17742.59|17862.45|17742.45|17862.87|17742.87|17862.45|17742.45|8
1649156240000|2022-04-05 10:57:20|17862.46|17742.46|17862.41|17742.41|17862.46|17742.46|17862.09|17742.09|9
1649156250000|2022-04-05 10:57:30|17862.43|17742.43|17862.32|17742.32|17862.44|17742.44|17862.22|17742.22|9
1649156260000|2022-04-05 10:57:40|17862.07|17742.07|17862.57|17742.57|17863.66|17743.66|17862.07|17742.07|9
1649156270000|2022-04-05 10:57:50|17862.56|17742.56|17862.58|17742.58|17862.71|17742.71|17862.47|17742.47|9
1649156280000|2022-04-05 10:58:00|17861.97|17741.97|17861.44|17741.44|17862.19|17742.19|17860.79|17740.79|10
1649156290000|2022-04-05 10:58:10|17862|17742|17863.75|17743.75|17863.75|17743.75|17862|17742|9
1649156300000|2022-04-05 10:58:20|17863.77|17743.77|17863.41|17743.41|17863.84|17743.84|17863.41|17743.41|10
1649156310000|2022-04-05 10:58:30|17863.54|17743.54|17864.16|17744.16|17864.16|17744.16|17863.54|17743.54|9
1649156320000|2022-04-05 10:58:40|17863.98|17743.98|17863.91|17743.91|17863.98|17743.98|17862.55|17742.55|10
1649156330000|2022-04-05 10:58:50|17863.75|17743.75|17864.41|17744.41|17864.41|17744.41|17863.67|17743.67|10
1649156340000|2022-04-05 10:59:00|17864.45|17744.45|17864.32|17744.32|17864.45|17744.45|17864.09|17744.09|8
1649156350000|2022-04-05 10:59:10|17863.66|17743.66|17864.64|17744.64|17864.64|17744.64|17863.66|17743.66|7
1649156360000|2022-04-05 10:59:20|17864.65|17744.65|17865.47|17745.47|17865.95|17745.95|17864.57|17744.57|10
1649156370000|2022-04-05 10:59:30|17865.44|17745.44|17861.8|17741.8|17865.44|17745.44|17861.8|17741.8|9
1649156380000|2022-04-05 10:59:40|17861.55|17741.55|17862.41|17742.41|17862.41|17742.41|17861.24|17741.24|10
1649156390000|2022-04-05 10:59:50|17862.32|17742.32|17861.71|17741.71|17862.32|17742.32|17861.71|17741.71|8
1649156400000|2022-04-05 11:00:00|17861.93|17741.93|17860.99|17740.99|17861.98|17741.98|17860.9|17740.9|10
1649156410000|2022-04-05 11:00:10|17860.64|17740.64|17861.1|17741.1|17861.22|17741.22|17860.4|17740.4|10
1649156420000|2022-04-05 11:00:20|17860.77|17740.77|17860.54|17740.54|17860.82|17740.82|17860.34|17740.34|10
1649156430000|2022-04-05 11:00:30|17860.38|17740.38|17861.04|17741.04|17861.07|17741.07|17859.78|17739.78|10
1649156440000|2022-04-05 11:00:40|17860.96|17740.96|17862.17|17742.17|17862.19|17742.19|17860.65|17740.65|10
1649156450000|2022-04-05 11:00:50|17862.09|17742.09|17862.67|17742.67|17862.67|17742.67|17861.94|17741.94|8
1649156460000|2022-04-05 11:01:00|17862.03|17742.03|17861.22|17741.22|17862.18|17742.18|17861.22|17741.22|9
1649156470000|2022-04-05 11:01:10|17861.4|17741.4|17861.05|17741.05|17861.49|17741.49|17860.92|17740.92|9
1649156480000|2022-04-05 11:01:20|17861.12|17741.12|17860.54|17740.54|17861.12|17741.12|17860.34|17740.34|10
1649156490000|2022-04-05 11:01:30|17860.55|17740.55|17859.67|17739.67|17860.63|17740.63|17859.67|17739.67|9
1649156500000|2022-04-05 11:01:40|17859.91|17739.91|17858.02|17738.02|17859.91|17739.91|17857.86|17737.86|8
1649156510000|2022-04-05 11:01:50|17857.94|17737.94|17858.76|17738.76|17859.44|17739.44|17857.94|17737.94|9
1649156520000|2022-04-05 11:02:00|17858.89|17738.89|17858.63|17738.63|17859.22|17739.22|17858.4|17738.4|10
1649156530000|2022-04-05 11:02:10|17858.57|17738.57|17862.34|17742.34|17862.34|17742.34|17858.57|17738.57|9
1649156540000|2022-04-05 11:02:20|17862.28|17742.28|17863.66|17743.66|17863.66|17743.66|17862.28|17742.28|9
1649156550000|2022-04-05 11:02:30|17862.86|17742.86|17861.07|17741.07|17862.86|17742.86|17861.07|17741.07|10
1649156560000|2022-04-05 11:02:40|17860.93|17740.93|17858.21|17738.21|17860.93|17740.93|17858.21|17738.21|9
1649156570000|2022-04-05 11:02:50|17858.08|17738.08|17857.26|17737.26|17858.15|17738.15|17857.26|17737.26|9
1649156580000|2022-04-05 11:03:00|17857.29|17737.29|17855.38|17735.38|17857.29|17737.29|17855.38|17735.38|10
1649156590000|2022-04-05 11:03:10|17855.34|17735.34|17854.68|17734.68|17855.38|17735.38|17854.32|17734.32|9
1649156600000|2022-04-05 11:03:20|17854.55|17734.55|17849.11|17729.11|17854.55|17734.55|17849.11|17729.11|9
1649156610000|2022-04-05 11:03:30|17848.82|17728.82|17842.43|17722.43|17848.82|17728.82|17842.43|17722.43|10
1649156620000|2022-04-05 11:03:40|17841.63|17721.63|17833.31|17713.31|17841.63|17721.63|17833.3|17713.3|10
1649156630000|2022-04-05 11:03:50|17833.48|17713.48|17836|17716|17836|17716|17833.48|17713.48|10
1649156640000|2022-04-05 11:04:00|17836.22|17716.22|17834.6|17714.6|17836.31|17716.31|17834.6|17714.6|10
1649156650000|2022-04-05 11:04:10|17834.71|17714.71|17835.5|17715.5|17835.73|17715.73|17834.4|17714.4|10
1649156660000|2022-04-05 11:04:20|17835.62|17715.62|17838.02|17718.02|17838.1|17718.1|17835.62|17715.62|9
1649156670000|2022-04-05 11:04:30|17838.29|17718.29|17839.07|17719.07|17839.17|17719.17|17838.29|17718.29|10
1649156680000|2022-04-05 11:04:40|17838.87|17718.87|17840.92|17720.92|17840.92|17720.92|17838.53|17718.53|9
1649156690000|2022-04-05 11:04:50|17840.99|17720.99|17842.48|17722.48|17843.21|17723.21|17840.99|17720.99|10
1649156700000|2022-04-05 11:05:00|17842.55|17722.55|17842.29|17722.29|17843.38|17723.38|17842.05|17722.05|10
1649156710000|2022-04-05 11:05:10|17842.37|17722.37|17842.63|17722.63|17842.75|17722.75|17842.37|17722.37|10
1649156720000|2022-04-05 11:05:20|17842.89|17722.89|17844.22|17724.22|17844.27|17724.27|17842.86|17722.86|8
1649156730000|2022-04-05 11:05:30|17844.28|17724.28|17843.47|17723.47|17844.28|17724.28|17843.24|17723.24|8
1649156740000|2022-04-05 11:05:40|17843.51|17723.51|17843.28|17723.28|17844.36|17724.36|17843.18|17723.18|7
1649156750000|2022-04-05 11:05:50|17843.43|17723.43|17843.66|17723.66|17844.31|17724.31|17843.43|17723.43|10
1649156760000|2022-04-05 11:06:00|17843.44|17723.44|17841.2|17721.2|17843.64|17723.64|17841.2|17721.2|10
1649156770000|2022-04-05 11:06:10|17841.36|17721.36|17839.15|17719.15|17841.36|17721.36|17838.11|17718.11|10
1649156780000|2022-04-05 11:06:20|17838.08|17718.08|17840.96|17720.96|17840.96|17720.96|17837.29|17717.29|10
1649156790000|2022-04-05 11:06:30|17841.13|17721.13|17846.84|17726.84|17846.84|17726.84|17841.13|17721.13|10
1649156800000|2022-04-05 11:06:40|17847.42|17727.42|17847.6|17727.6|17848.22|17728.22|17846.1|17726.1|10
1649156810000|2022-04-05 11:06:50|17847.79|17727.79|17852.45|17732.45|17852.45|17732.45|17847.44|17727.44|9
1649156820000|2022-04-05 11:07:00|17852.65|17732.65|17850.74|17730.74|17853.07|17733.07|17850.73|17730.73|10
1649156830000|2022-04-05 11:07:10|17850.39|17730.39|17850.76|17730.76|17851.13|17731.13|17850.21|17730.21|9
1649156840000|2022-04-05 11:07:20|17849.48|17729.48|17851.83|17731.83|17851.96|17731.96|17849.48|17729.48|10
1649156850000|2022-04-05 11:07:30|17851.89|17731.89|17852.09|17732.09|17852.09|17732.09|17850.53|17730.53|9
1649156860000|2022-04-05 11:07:40|17851.97|17731.97|17852.89|17732.89|17852.89|17732.89|17851.57|17731.57|10
1649156870000|2022-04-05 11:07:50|17853.53|17733.53|17853.1|17733.1|17854.26|17734.26|17853.1|17733.1|10
1649156880000|2022-04-05 11:08:00|17853.49|17733.49|17854.86|17734.86|17854.86|17734.86|17853.49|17733.49|9
1649156890000|2022-04-05 11:08:10|17854.84|17734.84|17853.34|17733.34|17854.94|17734.94|17853.3|17733.3|10
1649156900000|2022-04-05 11:08:20|17853.48|17733.48|17851.28|17731.28|17855.53|17735.53|17851.25|17731.25|10
1649156910000|2022-04-05 11:08:30|17851.96|17731.96|17852.09|17732.09|17852.09|17732.09|17850.67|17730.67|10
1649156920000|2022-04-05 11:08:40|17850.56|17730.56|17851.86|17731.86|17851.86|17731.86|17850.56|17730.56|8
1649156930000|2022-04-05 11:08:50|17851.85|17731.85|17853.53|17733.53|17853.53|17733.53|17851.85|17731.85|10
1649156940000|2022-04-05 11:09:00|17853.39|17733.39|17858.34|17738.34|17858.34|17738.34|17853.39|17733.39|9
1649156950000|2022-04-05 11:09:10|17858.59|17738.59|17862.89|17742.89|17862.89|17742.89|17858.59|17738.59|10
1649156960000|2022-04-05 11:09:20|17863.65|17743.65|17870.34|17750.34|17870.42|17750.42|17863.65|17743.65|10
1649156970000|2022-04-05 11:09:30|17870.44|17750.44|17869.73|17749.73|17870.96|17750.96|17869.73|17749.73|10
1649156980000|2022-04-05 11:09:40|17869.78|17749.78|17869.76|17749.76|17869.78|17749.78|17869.14|17749.14|10
1649156990000|2022-04-05 11:09:50|17869.44|17749.44|17870.08|17750.08|17870.21|17750.21|17869.43|17749.43|10
1649157000000|2022-04-05 11:10:00|17869.92|17749.92|17869.1|17749.1|17870.16|17750.16|17869.1|17749.1|10
1649157010000|2022-04-05 11:10:10|17868.95|17748.95|17869.69|17749.69|17871.04|17751.04|17868.2|17748.2|9
1649157020000|2022-04-05 11:10:20|17869.4|17749.4|17871.61|17751.61|17871.61|17751.61|17868.83|17748.83|10
1649157030000|2022-04-05 11:10:30|17871.71|17751.71|17875.38|17755.38|17875.38|17755.38|17871.71|17751.71|10
1649157040000|2022-04-05 11:10:40|17875.48|17755.48|17875.61|17755.61|17875.89|17755.89|17875.36|17755.36|10
1649157050000|2022-04-05 11:10:50|17875.64|17755.64|17875.88|17755.88|17875.88|17755.88|17875.62|17755.62|9
1649157060000|2022-04-05 11:11:00|17875.86|17755.86|17877.58|17757.58|17877.58|17757.58|17875.78|17755.78|10
1649157070000|2022-04-05 11:11:10|17877.76|17757.76|17879.22|17759.22|17879.22|17759.22|17877.54|17757.54|10
1649157080000|2022-04-05 11:11:20|17879.35|17759.35|17879.01|17759.01|17879.72|17759.72|17878.71|17758.71|7
1649157090000|2022-04-05 11:11:30|17879.05|17759.05|17878.78|17758.78|17879.31|17759.31|17878.41|17758.41|9
1649157100000|2022-04-05 11:11:40|17879.31|17759.31|17881.57|17761.57|17881.69|17761.69|17879.31|17759.31|10
1649157110000|2022-04-05 11:11:50|17881.5|17761.5|17880.42|17760.42|17881.56|17761.56|17880.42|17760.42|10
1649157120000|2022-04-05 11:12:00|17880.49|17760.49|17874.33|17754.33|17880.75|17760.75|17873.62|17753.62|10
1649157130000|2022-04-05 11:12:10|17873.94|17753.94|17871.15|17751.15|17873.94|17753.94|17870.44|17750.44|10
1649157140000|2022-04-05 11:12:20|17871.4|17751.4|17873.08|17753.08|17873.08|17753.08|17871.18|17751.18|10
1649157150000|2022-04-05 11:12:30|17873.1|17753.1|17874.16|17754.16|17874.55|17754.55|17873.1|17753.1|10
1649157160000|2022-04-05 11:12:40|17873.76|17753.76|17874.8|17754.8|17875.31|17755.31|17873.57|17753.57|10
1649157170000|2022-04-05 11:12:50|17874.67|17754.67|17877.84|17757.84|17877.84|17757.84|17874.67|17754.67|10
1649157180000|2022-04-05 11:13:00|17877.87|17757.87|17879.28|17759.28|17879.28|17759.28|17877.87|17757.87|10
1649157190000|2022-04-05 11:13:10|17879.61|17759.61|17881.76|17761.76|17881.76|17761.76|17879.11|17759.11|10
1649157200000|2022-04-05 11:13:20|17881.5|17761.5|17884.17|17764.17|17884.33|17764.33|17881.5|17761.5|9
1649157210000|2022-04-05 11:13:30|17884.06|17764.06|17885.13|17765.13|17885.13|17765.13|17884.06|17764.06|9
1649157220000|2022-04-05 11:13:40|17885.12|17765.12|17887.19|17767.19|17887.24|17767.24|17885.12|17765.12|10
1649157230000|2022-04-05 11:13:50|17887.31|17767.31|17889.39|17769.39|17889.41|17769.41|17887.31|17767.31|9
1649157240000|2022-04-05 11:14:00|17889.43|17769.43|17892.72|17772.72|17892.72|17772.72|17889.43|17769.43|10
1649157250000|2022-04-05 11:14:10|17892.93|17772.93|17894.25|17774.25|17894.26|17774.26|17892.93|17772.93|10
1649157260000|2022-04-05 11:14:20|17894.41|17774.41|17891.66|17771.66|17894.85|17774.85|17891.66|17771.66|10
1649157270000|2022-04-05 11:14:30|17889.27|17769.27|17888.11|17768.11|17892.45|17772.45|17888.11|17768.11|9
1649157280000|2022-04-05 11:14:40|17887.79|17767.79|17887.36|17767.36|17888.28|17768.28|17886.5|17766.5|10
1649157290000|2022-04-05 11:14:50|17887.48|17767.48|17891.57|17771.57|17891.57|17771.57|17887.48|17767.48|9
1649157300000|2022-04-05 11:15:00|17891.63|17771.63|17892.77|17772.77|17892.77|17772.77|17891.63|17771.63|10
1649157310000|2022-04-05 11:15:10|17892.62|17772.62|17897.38|17777.38|17897.38|17777.38|17892.62|17772.62|9
1649157320000|2022-04-05 11:15:20|17896.43|17776.43|17901.03|17781.03|17901.28|17781.28|17896.43|17776.43|10
1649157330000|2022-04-05 11:15:30|17901.63|17781.63|17903.47|17783.47|17903.75|17783.75|17901.53|17781.53|10
1649157340000|2022-04-05 11:15:40|17903.8|17783.8|17905.56|17785.56|17906.76|17786.76|17903.8|17783.8|10
1649157350000|2022-04-05 11:15:50|17906.22|17786.22|17907.41|17787.41|17907.41|17787.41|17906.22|17786.22|10
1649157360000|2022-04-05 11:16:00|17907.65|17787.65|17908.88|17788.88|17909.46|17789.46|17907.54|17787.54|10
1649157370000|2022-04-05 11:16:10|17907.97|17787.97|17905.98|17785.98|17908.01|17788.01|17905.98|17785.98|10
1649157380000|2022-04-05 11:16:20|17905.81|17785.81|17902.42|17782.42|17906.08|17786.08|17902.42|17782.42|10
1649157390000|2022-04-05 11:16:30|17902.72|17782.72|17901.72|17781.72|17902.72|17782.72|17901.4|17781.4|10
1649157400000|2022-04-05 11:16:40|17901.64|17781.64|17902.38|17782.38|17902.94|17782.94|17901.48|17781.48|10
1649157410000|2022-04-05 11:16:50|17902.74|17782.74|17905.07|17785.07|17905.07|17785.07|17902.74|17782.74|10
1649157420000|2022-04-05 11:17:00|17905.11|17785.11|17902.81|17782.81|17905.5|17785.5|17902.81|17782.81|9
1649157430000|2022-04-05 11:17:10|17902.74|17782.74|17901.88|17781.88|17903.04|17783.04|17901.87|17781.87|10
1649157440000|2022-04-05 11:17:20|17902.46|17782.46|17901.17|17781.17|17902.78|17782.78|17900.59|17780.59|10
1649157450000|2022-04-05 11:17:30|17901.1|17781.1|17900.27|17780.27|17901.44|17781.44|17900.27|17780.27|10
1649157460000|2022-04-05 11:17:40|17900.22|17780.22|17900|17780|17900.22|17780.22|17898.63|17778.63|10
1649157470000|2022-04-05 11:17:50|17900.48|17780.48|17906.86|17786.86|17906.86|17786.86|17900.48|17780.48|10
1649157480000|2022-04-05 11:18:00|17906.78|17786.78|17907.01|17787.01|17908.07|17788.07|17906.67|17786.67|10
1649157490000|2022-04-05 11:18:10|17906.79|17786.79|17905.33|17785.33|17906.79|17786.79|17905.33|17785.33|9
1649157500000|2022-04-05 11:18:20|17905.1|17785.1|17903.25|17783.25|17905.1|17785.1|17903.25|17783.25|10
1649157510000|2022-04-05 11:18:30|17902.06|17782.06|17901.33|17781.33|17902.06|17782.06|17901.14|17781.14|10
1649157520000|2022-04-05 11:18:40|17901.52|17781.52|17902.35|17782.35|17902.35|17782.35|17901.52|17781.52|9
1649157530000|2022-04-05 11:18:50|17902.29|17782.29|17902.85|17782.85|17902.85|17782.85|17902.29|17782.29|9
1649157540000|2022-04-05 11:19:00|17902.76|17782.76|17901.04|17781.04|17903.35|17783.35|17901.04|17781.04|9
1649157550000|2022-04-05 11:19:10|17900.56|17780.56|17898.03|17778.03|17900.56|17780.56|17898.03|17778.03|10
1649157560000|2022-04-05 11:19:20|17898.23|17778.23|17896.91|17776.91|17898.23|17778.23|17896.64|17776.64|10
1649157570000|2022-04-05 11:19:30|17896.83|17776.83|17897.35|17777.35|17898.17|17778.17|17896.83|17776.83|10
1649157580000|2022-04-05 11:19:40|17896.46|17776.46|17895.42|17775.42|17896.46|17776.46|17895.25|17775.25|10
1649157590000|2022-04-05 11:19:50|17894.97|17774.97|17895.25|17775.25|17895.77|17775.77|17894.97|17774.97|10
1649157600000|2022-04-05 11:20:00|17895.16|17775.16|17893.74|17773.74|17895.16|17775.16|17893.74|17773.74|9
1649157610000|2022-04-05 11:20:10|17893.47|17773.47|17893.69|17773.69|17893.71|17773.71|17893.47|17773.47|8
1649157620000|2022-04-05 11:20:20|17894.21|17774.21|17893.53|17773.53|17894.25|17774.25|17893.53|17773.53|9
1649157630000|2022-04-05 11:20:30|17893.56|17773.56|17889.49|17769.49|17893.56|17773.56|17889.49|17769.49|9
1649157640000|2022-04-05 11:20:40|17889.4|17769.4|17885.64|17765.64|17889.4|17769.4|17885.63|17765.63|10
1649157650000|2022-04-05 11:20:50|17885.27|17765.27|17882.89|17762.89|17885.57|17765.57|17882.89|17762.89|10
1649157660000|2022-04-05 11:21:00|17882.92|17762.92|17878.98|17758.98|17882.92|17762.92|17878.98|17758.98|10
1649157670000|2022-04-05 11:21:10|17878.38|17758.38|17879.11|17759.11|17879.11|17759.11|17878.25|17758.25|10
1649157680000|2022-04-05 11:21:20|17879.93|17759.93|17882.46|17762.46|17882.46|17762.46|17879.93|17759.93|9
1649157690000|2022-04-05 11:21:30|17882.35|17762.35|17881.74|17761.74|17882.9|17762.9|17881.6|17761.6|9
1649157700000|2022-04-05 11:21:40|17881.92|17761.92|17881.83|17761.83|17882.02|17762.02|17881.45|17761.45|10
1649157710000|2022-04-05 11:21:50|17881.64|17761.64|17881.15|17761.15|17881.64|17761.64|17881.15|17761.15|8
1649157720000|2022-04-05 11:22:00|17881.16|17761.16|17881.75|17761.75|17882.07|17762.07|17881.16|17761.16|8
1649157730000|2022-04-05 11:22:10|17881.81|17761.81|17880.57|17760.57|17882.12|17762.12|17880.57|17760.57|10
1649157740000|2022-04-05 11:22:20|17880.12|17760.12|17877.75|17757.75|17880.12|17760.12|17877.75|17757.75|10
1649157750000|2022-04-05 11:22:30|17877.98|17757.98|17877.59|17757.59|17878.19|17758.19|17877.24|17757.24|8
1649157760000|2022-04-05 11:22:40|17877.67|17757.67|17876.87|17756.87|17877.86|17757.86|17876.59|17756.59|10
1649157770000|2022-04-05 11:22:50|17876.63|17756.63|17878.66|17758.66|17878.66|17758.66|17875.99|17755.99|10
1649157780000|2022-04-05 11:23:00|17878.76|17758.76|17876.26|17756.26|17878.76|17758.76|17876.22|17756.22|10
1649157790000|2022-04-05 11:23:10|17876.06|17756.06|17876.34|17756.34|17876.56|17756.56|17876.06|17756.06|8
1649157800000|2022-04-05 11:23:20|17876.09|17756.09|17876.09|17756.09|17876.09|17756.09|17875.62|17755.62|10
1649157810000|2022-04-05 11:23:30|17876.33|17756.33|17876.57|17756.57|17876.62|17756.62|17876.05|17756.05|7
1649157820000|2022-04-05 11:23:40|17876.64|17756.64|17876.26|17756.26|17876.81|17756.81|17876.17|17756.17|10
1649157830000|2022-04-05 11:23:50|17876.43|17756.43|17876.4|17756.4|17876.43|17756.43|17875.46|17755.46|9
1649157840000|2022-04-05 11:24:00|17876.42|17756.42|17878.58|17758.58|17878.58|17758.58|17876.42|17756.42|10
1649157850000|2022-04-05 11:24:10|17878.7|17758.7|17878.73|17758.73|17878.73|17758.73|17877.78|17757.78|10
1649157860000|2022-04-05 11:24:20|17878.7|17758.7|17879.87|17759.87|17879.87|17759.87|17878.61|17758.61|10
1649157870000|2022-04-05 11:24:30|17879.84|17759.84|17879.28|17759.28|17879.84|17759.84|17879.28|17759.28|10
1649157880000|2022-04-05 11:24:40|17879.62|17759.62|17878.97|17758.97|17879.8|17759.8|17878.97|17758.97|6
1649157890000|2022-04-05 11:24:50|17879.04|17759.04|17877.58|17757.58|17879.04|17759.04|17877.58|17757.58|10
1649157900000|2022-04-05 11:25:00|17877.13|17757.13|17873.38|17753.38|17877.13|17757.13|17873.38|17753.38|10
1649157910000|2022-04-05 11:25:10|17873.6|17753.6|17870.57|17750.57|17873.6|17753.6|17870.44|17750.44|10
1649157920000|2022-04-05 11:25:20|17870.76|17750.76|17870.85|17750.85|17871.2|17751.2|17870.68|17750.68|10
1649157930000|2022-04-05 11:25:30|17871.04|17751.04|17871.73|17751.73|17871.73|17751.73|17870.97|17750.97|9
1649157940000|2022-04-05 11:25:40|17872.34|17752.34|17871.49|17751.49|17872.34|17752.34|17871.49|17751.49|9
1649157950000|2022-04-05 11:25:50|17871.45|17751.45|17868.3|17748.3|17871.45|17751.45|17868.2|17748.2|10
1649157960000|2022-04-05 11:26:00|17869.57|17749.57|17870.05|17750.05|17870.55|17750.55|17869.22|17749.22|9
1649157970000|2022-04-05 11:26:10|17869.94|17749.94|17869.73|17749.73|17871.3|17751.3|17869.73|17749.73|10
1649157980000|2022-04-05 11:26:20|17869.9|17749.9|17869.62|17749.62|17869.9|17749.9|17868.48|17748.48|10
1649157990000|2022-04-05 11:26:30|17869.87|17749.87|17870.5|17750.5|17870.53|17750.53|17869.87|17749.87|10
1649158000000|2022-04-05 11:26:40|17870.39|17750.39|17871.01|17751.01|17871.01|17751.01|17869.74|17749.74|9
1649158010000|2022-04-05 11:26:50|17871.48|17751.48|17873.39|17753.39|17873.43|17753.43|17871.41|17751.41|10
1649158020000|2022-04-05 11:27:00|17873.7|17753.7|17873.52|17753.52|17874.09|17754.09|17873.48|17753.48|10
1649158030000|2022-04-05 11:27:10|17873.55|17753.55|17874.59|17754.59|17874.96|17754.96|17873.55|17753.55|9
1649158040000|2022-04-05 11:27:20|17874.51|17754.51|17872.61|17752.61|17874.51|17754.51|17872.61|17752.61|8
1649158050000|2022-04-05 11:27:30|17872.8|17752.8|17871.65|17751.65|17872.8|17752.8|17871.26|17751.26|10
1649158060000|2022-04-05 11:27:40|17871.87|17751.87|17873.01|17753.01|17873.68|17753.68|17871.87|17751.87|10
1649158070000|2022-04-05 11:27:50|17873.17|17753.17|17873.65|17753.65|17874.22|17754.22|17873.17|17753.17|9
1649158080000|2022-04-05 11:28:00|17874.09|17754.09|17874.48|17754.48|17874.53|17754.53|17874.09|17754.09|9
1649158090000|2022-04-05 11:28:10|17874.59|17754.59|17873.77|17753.77|17874.59|17754.59|17873.77|17753.77|9
1649158100000|2022-04-05 11:28:20|17873.81|17753.81|17874.2|17754.2|17874.29|17754.29|17873.1|17753.1|10
1649158110000|2022-04-05 11:28:30|17874.38|17754.38|17873.93|17753.93|17874.56|17754.56|17873.93|17753.93|9
1649158120000|2022-04-05 11:28:40|17873.95|17753.95|17872.68|17752.68|17873.98|17753.98|17872.68|17752.68|10
1649158130000|2022-04-05 11:28:50|17873.1|17753.1|17873.21|17753.21|17873.31|17753.31|17873.1|17753.1|10
1649158140000|2022-04-05 11:29:00|17873.25|17753.25|17873.45|17753.45|17873.94|17753.94|17873.06|17753.06|10
1649158150000|2022-04-05 11:29:10|17873.59|17753.59|17872.04|17752.04|17873.59|17753.59|17872.04|17752.04|10
1649158160000|2022-04-05 11:29:20|17871.73|17751.73|17867.09|17747.09|17871.73|17751.73|17867.07|17747.07|10
1649158170000|2022-04-05 11:29:30|17865.91|17745.91|17865.7|17745.7|17865.91|17745.91|17864.45|17744.45|10
1649158180000|2022-04-05 11:29:40|17865.84|17745.84|17865.14|17745.14|17866.13|17746.13|17865.14|17745.14|10
1649158190000|2022-04-05 11:29:50|17864.94|17744.94|17866.41|17746.41|17866.41|17746.41|17864.47|17744.47|8
1649158200000|2022-04-05 11:30:00|17866.46|17746.46|17868.57|17748.57|17868.57|17748.57|17865.96|17745.96|10
1649158210000|2022-04-05 11:30:10|17868.61|17748.61|17869.04|17749.04|17869.04|17749.04|17867.81|17747.81|9
1649158220000|2022-04-05 11:30:20|17868.75|17748.75|17872.16|17752.16|17872.39|17752.39|17868.75|17748.75|10
1649158230000|2022-04-05 11:30:30|17872.33|17752.33|17871.98|17751.98|17872.59|17752.59|17871.24|17751.24|10
1649158240000|2022-04-05 11:30:40|17872.19|17752.19|17870.42|17750.42|17872.19|17752.19|17870.42|17750.42|10
1649158250000|2022-04-05 11:30:50|17870.19|17750.19|17867.68|17747.68|17870.19|17750.19|17867.68|17747.68|10
1649158260000|2022-04-05 11:31:00|17867.64|17747.64|17865.11|17745.11|17867.64|17747.64|17865.11|17745.11|10
1649158270000|2022-04-05 11:31:10|17865.13|17745.13|17861.55|17741.55|17865.13|17745.13|17861.55|17741.55|10
1649158280000|2022-04-05 11:31:20|17860.64|17740.64|17856.18|17736.18|17860.64|17740.64|17856.18|17736.18|9
1649158290000|2022-04-05 11:31:30|17856.91|17736.91|17856.16|17736.16|17857.37|17737.37|17856.16|17736.16|10
1649158300000|2022-04-05 11:31:40|17855.26|17735.26|17852.43|17732.43|17855.26|17735.26|17852.43|17732.43|9
1649158310000|2022-04-05 11:31:50|17851.87|17731.87|17851.12|17731.12|17851.87|17731.87|17850.42|17730.42|9
1649158320000|2022-04-05 11:32:00|17850.94|17730.94|17851.43|17731.43|17851.52|17731.52|17850.75|17730.75|9
1649158330000|2022-04-05 11:32:10|17851.31|17731.31|17851.28|17731.28|17851.31|17731.31|17850.86|17730.86|8
1649158340000|2022-04-05 11:32:20|17850.97|17730.97|17849.97|17729.97|17850.97|17730.97|17849.69|17729.69|9
1649158350000|2022-04-05 11:32:30|17850.1|17730.1|17849.95|17729.95|17850.1|17730.1|17849.52|17729.52|9
1649158360000|2022-04-05 11:32:40|17849.96|17729.96|17849.6|17729.6|17849.96|17729.96|17849.46|17729.46|9
1649158370000|2022-04-05 11:32:50|17849.55|17729.55|17849.75|17729.75|17850.26|17730.26|17849.27|17729.27|10
1649158380000|2022-04-05 11:33:00|17849.66|17729.66|17849.74|17729.74|17850.04|17730.04|17849.66|17729.66|10
1649158390000|2022-04-05 11:33:10|17849.49|17729.49|17849.89|17729.89|17850.21|17730.21|17849.49|17729.49|10
1649158400000|2022-04-05 11:33:20|17849.63|17729.63|17849.95|17729.95|17850.55|17730.55|17849.55|17729.55|10
1649158410000|2022-04-05 11:33:30|17850.15|17730.15|17850.16|17730.16|17850.51|17730.51|17850.1|17730.1|10
1649158420000|2022-04-05 11:33:40|17850.08|17730.08|17850.84|17730.84|17850.99|17730.99|17850.08|17730.08|9
1649158430000|2022-04-05 11:33:50|17850.74|17730.74|17850.59|17730.59|17850.92|17730.92|17850.59|17730.59|10
1649158440000|2022-04-05 11:34:00|17850.56|17730.56|17850.52|17730.52|17850.68|17730.68|17850.38|17730.38|9
1649158450000|2022-04-05 11:34:10|17850.28|17730.28|17849.96|17729.96|17850.35|17730.35|17849.96|17729.96|9
1649158460000|2022-04-05 11:34:20|17850.03|17730.03|17851.14|17731.14|17851.39|17731.39|17849.97|17729.97|10
1649158470000|2022-04-05 11:34:30|17851.04|17731.04|17850.58|17730.58|17851.04|17731.04|17850.08|17730.08|9
1649158480000|2022-04-05 11:34:40|17850.66|17730.66|17850.4|17730.4|17850.66|17730.66|17850.18|17730.18|10
1649158490000|2022-04-05 11:34:50|17850.66|17730.66|17851.78|17731.78|17851.9|17731.9|17850.66|17730.66|8
1649158500000|2022-04-05 11:35:00|17851.81|17731.81|17851.5|17731.5|17852.86|17732.86|17851.36|17731.36|9
1649158510000|2022-04-05 11:35:10|17851.6|17731.6|17852.13|17732.13|17852.13|17732.13|17851.6|17731.6|8
1649158520000|2022-04-05 11:35:20|17852.09|17732.09|17853.02|17733.02|17853.8|17733.8|17852.09|17732.09|9
1649158530000|2022-04-05 11:35:30|17853.21|17733.21|17855.12|17735.12|17855.41|17735.41|17853.21|17733.21|10
1649158540000|2022-04-05 11:35:40|17855.55|17735.55|17856.9|17736.9|17856.9|17736.9|17855.28|17735.28|10
1649158550000|2022-04-05 11:35:50|17857.44|17737.44|17858.49|17738.49|17858.49|17738.49|17857.44|17737.44|10
1649158560000|2022-04-05 11:36:00|17858.53|17738.53|17859.7|17739.7|17859.7|17739.7|17858.43|17738.43|10
1649158570000|2022-04-05 11:36:10|17859.75|17739.75|17859.58|17739.58|17859.76|17739.76|17859.29|17739.29|10
1649158580000|2022-04-05 11:36:20|17859.45|17739.45|17859.68|17739.68|17859.79|17739.79|17859.03|17739.03|10
1649158590000|2022-04-05 11:36:30|17859.67|17739.67|17861.65|17741.65|17861.65|17741.65|17859.67|17739.67|10
1649158600000|2022-04-05 11:36:40|17861.94|17741.94|17863.84|17743.84|17863.84|17743.84|17861.94|17741.94|10
1649158610000|2022-04-05 11:36:50|17864.11|17744.11|17864.2|17744.2|17864.47|17744.47|17863.98|17743.98|10
1649158620000|2022-04-05 11:37:00|17863.93|17743.93|17864.22|17744.22|17864.22|17744.22|17863.78|17743.78|9
1649158630000|2022-04-05 11:37:10|17864.48|17744.48|17865.38|17745.38|17865.78|17745.78|17864.37|17744.37|10
1649158640000|2022-04-05 11:37:20|17865.41|17745.41|17866.55|17746.55|17867.54|17747.54|17865.41|17745.41|10
1649158650000|2022-04-05 11:37:30|17866.52|17746.52|17867.95|17747.95|17867.95|17747.95|17866.36|17746.36|10
1649158660000|2022-04-05 11:37:40|17867.68|17747.68|17868.67|17748.67|17868.91|17748.91|17867.54|17747.54|9
1649158670000|2022-04-05 11:37:50|17868.55|17748.55|17869.58|17749.58|17869.6|17749.6|17868.55|17748.55|10
1649158680000|2022-04-05 11:38:00|17869.6|17749.6|17873.81|17753.81|17873.88|17753.88|17869.6|17749.6|7
1649158690000|2022-04-05 11:38:10|17874.39|17754.39|17874.31|17754.31|17874.52|17754.52|17874.12|17754.12|10
1649158700000|2022-04-05 11:38:20|17875.09|17755.09|17874.46|17754.46|17875.64|17755.64|17874.39|17754.39|10
1649158710000|2022-04-05 11:38:30|17874.16|17754.16|17875|17755|17875.21|17755.21|17874.14|17754.14|10
1649158720000|2022-04-05 11:38:40|17874.1|17754.1|17875.32|17755.32|17875.36|17755.36|17874.1|17754.1|10
1649158730000|2022-04-05 11:38:50|17875.5|17755.5|17876.47|17756.47|17876.76|17756.76|17875.5|17755.5|10
1649158740000|2022-04-05 11:39:00|17876.51|17756.51|17876.36|17756.36|17876.66|17756.66|17876.36|17756.36|8
1649158750000|2022-04-05 11:39:10|17876.34|17756.34|17876.39|17756.39|17876.39|17756.39|17875.67|17755.67|10
1649158760000|2022-04-05 11:39:20|17876.35|17756.35|17876.14|17756.14|17876.35|17756.35|17875.76|17755.76|10
1649158770000|2022-04-05 11:39:30|17876.29|17756.29|17879.97|17759.97|17880.13|17760.13|17876.29|17756.29|9
1649158780000|2022-04-05 11:39:40|17881.22|17761.22|17882.11|17762.11|17882.11|17762.11|17880.83|17760.83|9
1649158790000|2022-04-05 11:39:50|17882.6|17762.6|17886.53|17766.53|17886.53|17766.53|17882.6|17762.6|9
1649158800000|2022-04-05 11:40:00|17886.63|17766.63|17892.65|17772.65|17892.73|17772.73|17886.63|17766.63|10
1649158810000|2022-04-05 11:40:10|17892.7|17772.7|17893.33|17773.33|17893.43|17773.43|17892.7|17772.7|9
1649158820000|2022-04-05 11:40:20|17893.4|17773.4|17894.6|17774.6|17894.6|17774.6|17892.17|17772.17|10
1649158830000|2022-04-05 11:40:30|17895.42|17775.42|17900.41|17780.41|17900.54|17780.54|17895.42|17775.42|10
1649158840000|2022-04-05 11:40:40|17900.29|17780.29|17903.31|17783.31|17903.31|17783.31|17900.18|17780.18|10
1649158850000|2022-04-05 11:40:50|17904.07|17784.07|17907.83|17787.83|17907.83|17787.83|17904.07|17784.07|10
1649158860000|2022-04-05 11:41:00|17908.16|17788.16|17911.61|17791.61|17911.61|17791.61|17908.16|17788.16|10
1649158870000|2022-04-05 11:41:10|17911.62|17791.62|17911.69|17791.69|17912.15|17792.15|17911.56|17791.56|10
1649158880000|2022-04-05 11:41:20|17911.88|17791.88|17912.71|17792.71|17912.71|17792.71|17911.34|17791.34|10
1649158890000|2022-04-05 11:41:30|17912.81|17792.81|17916.66|17796.66|17916.66|17796.66|17912.73|17792.73|10
1649158900000|2022-04-05 11:41:40|17916.92|17796.92|17920.42|17800.42|17920.42|17800.42|17916.92|17796.92|10
1649158910000|2022-04-05 11:41:50|17920.72|17800.72|17922.74|17802.74|17922.8|17802.8|17920.72|17800.72|10
1649158920000|2022-04-05 11:42:00|17922.97|17802.97|17922.93|17802.93|17923.56|17803.56|17922.5|17802.5|9
1649158930000|2022-04-05 11:42:10|17922.3|17802.3|17920.01|17800.01|17922.58|17802.58|17919.78|17799.78|9
1649158940000|2022-04-05 11:42:20|17919.72|17799.72|17919.16|17799.16|17919.72|17799.72|17918.71|17798.71|10
1649158950000|2022-04-05 11:42:30|17919.07|17799.07|17920.06|17800.06|17920.29|17800.29|17919.07|17799.07|9
1649158960000|2022-04-05 11:42:40|17920.05|17800.05|17921.54|17801.54|17921.7|17801.7|17920.05|17800.05|10
1649158970000|2022-04-05 11:42:50|17921.52|17801.52|17921.81|17801.81|17921.81|17801.81|17921.22|17801.22|9
1649158980000|2022-04-05 11:43:00|17921.7|17801.7|17921.06|17801.06|17921.7|17801.7|17921.06|17801.06|10
1649158990000|2022-04-05 11:43:10|17921.2|17801.2|17920.3|17800.3|17921.2|17801.2|17920.3|17800.3|9
1649159000000|2022-04-05 11:43:20|17920.35|17800.35|17921.59|17801.59|17921.6|17801.6|17918.99|17798.99|10
1649159010000|2022-04-05 11:43:30|17921.86|17801.86|17923.06|17803.06|17923.37|17803.37|17921.86|17801.86|10
1649159020000|2022-04-05 11:43:40|17923.71|17803.71|17923.84|17803.84|17923.99|17803.99|17923.38|17803.38|9
1649159030000|2022-04-05 11:43:50|17924.17|17804.17|17924.73|17804.73|17924.73|17804.73|17923.72|17803.72|9
1649159040000|2022-04-05 11:44:00|17924.89|17804.89|17925.92|17805.92|17926.07|17806.07|17924.83|17804.83|10
1649159050000|2022-04-05 11:44:10|17926.16|17806.16|17928.48|17808.48|17929.1|17809.1|17926.16|17806.16|9
1649159060000|2022-04-05 11:44:20|17928.35|17808.35|17926.65|17806.65|17928.44|17808.44|17926.65|17806.65|9
1649159070000|2022-04-05 11:44:30|17926.64|17806.64|17926.89|17806.89|17927.75|17807.75|17926.51|17806.51|9
1649159080000|2022-04-05 11:44:40|17926.45|17806.45|17926.41|17806.41|17926.68|17806.68|17926.21|17806.21|10
1649159090000|2022-04-05 11:44:50|17926.23|17806.23|17926.19|17806.19|17926.44|17806.44|17926.19|17806.19|8
1649159100000|2022-04-05 11:45:00|17926.31|17806.31|17925.45|17805.45|17926.81|17806.81|17925.26|17805.26|10
1649159110000|2022-04-05 11:45:10|17925.6|17805.6|17921.92|17801.92|17925.89|17805.89|17921.92|17801.92|10
1649159120000|2022-04-05 11:45:20|17921.3|17801.3|17920.28|17800.28|17921.3|17801.3|17920.28|17800.28|10
1649159130000|2022-04-05 11:45:30|17920.09|17800.09|17918.22|17798.22|17920.09|17800.09|17918.22|17798.22|9
1649159140000|2022-04-05 11:45:40|17918.62|17798.62|17917.43|17797.43|17919.19|17799.19|17917.43|17797.43|10
1649159150000|2022-04-05 11:45:50|17917.6|17797.6|17917.07|17797.07|17917.6|17797.6|17916.79|17796.79|10
1649159160000|2022-04-05 11:46:00|17916.68|17796.68|17911.83|17791.83|17916.68|17796.68|17911.83|17791.83|9
1649159170000|2022-04-05 11:46:10|17912.62|17792.62|17911.61|17791.61|17912.62|17792.62|17911.61|17791.61|10
1649159180000|2022-04-05 11:46:20|17911.69|17791.69|17909.41|17789.41|17911.69|17791.69|17909.41|17789.41|10
1649159190000|2022-04-05 11:46:30|17911.09|17791.09|17912.76|17792.76|17912.76|17792.76|17911.09|17791.09|10
1649159200000|2022-04-05 11:46:40|17913.06|17793.06|17913.34|17793.34|17914.68|17794.68|17912.98|17792.98|10
1649159210000|2022-04-05 11:46:50|17913.54|17793.54|17911.3|17791.3|17915.15|17795.15|17911.3|17791.3|10
1649159220000|2022-04-05 11:47:00|17911.29|17791.29|17912.22|17792.22|17913.14|17793.14|17911.11|17791.11|10
1649159230000|2022-04-05 11:47:10|17912.33|17792.33|17910.57|17790.57|17912.42|17792.42|17910.57|17790.57|10
1649159240000|2022-04-05 11:47:20|17910.02|17790.02|17907.25|17787.25|17910.02|17790.02|17906.48|17786.48|10
1649159250000|2022-04-05 11:47:30|17906.97|17786.97|17901.37|17781.37|17906.97|17786.97|17901.37|17781.37|10
1649159260000|2022-04-05 11:47:40|17901.39|17781.39|17903.85|17783.85|17903.85|17783.85|17901.39|17781.39|9
1649159270000|2022-04-05 11:47:50|17903.67|17783.67|17903.01|17783.01|17904.16|17784.16|17903.01|17783.01|9
1649159280000|2022-04-05 11:48:00|17903.38|17783.38|17903.56|17783.56|17903.56|17783.56|17903.07|17783.07|10
1649159290000|2022-04-05 11:48:10|17903.42|17783.42|17903.91|17783.91|17903.91|17783.91|17902.79|17782.79|10
1649159300000|2022-04-05 11:48:20|17904.35|17784.35|17903.87|17783.87|17905.23|17785.23|17903.78|17783.78|10
1649159310000|2022-04-05 11:48:30|17903.76|17783.76|17904.18|17784.18|17904.33|17784.33|17903.5|17783.5|9
1649159320000|2022-04-05 11:48:40|17904.31|17784.31|17905.64|17785.64|17905.8|17785.8|17904.3|17784.3|9
1649159330000|2022-04-05 11:48:50|17905.36|17785.36|17905.17|17785.17|17905.71|17785.71|17905.17|17785.17|8
1649159340000|2022-04-05 11:49:00|17905.13|17785.13|17905.09|17785.09|17905.36|17785.36|17904.91|17784.91|7
1649159350000|2022-04-05 11:49:10|17904.96|17784.96|17906.04|17786.04|17906.28|17786.28|17904.96|17784.96|10
1649159360000|2022-04-05 11:49:20|17906.06|17786.06|17906.23|17786.23|17906.34|17786.34|17905.99|17785.99|9
1649159370000|2022-04-05 11:49:30|17906.21|17786.21|17905.64|17785.64|17906.4|17786.4|17905.64|17785.64|10
1649159380000|2022-04-05 11:49:40|17905.41|17785.41|17905.41|17785.41|17906.52|17786.52|17905.41|17785.41|10
1649159390000|2022-04-05 11:49:50|17905.2|17785.2|17902.47|17782.47|17905.38|17785.38|17902.47|17782.47|10
1649159400000|2022-04-05 11:50:00|17902.53|17782.53|17900.93|17780.93|17902.53|17782.53|17900.93|17780.93|9
1649159410000|2022-04-05 11:50:10|17900.84|17780.84|17899.45|17779.45|17900.84|17780.84|17899.12|17779.12|8
1649159420000|2022-04-05 11:50:20|17899.32|17779.32|17897.28|17777.28|17899.39|17779.39|17897.24|17777.24|10
1649159430000|2022-04-05 11:50:30|17897.07|17777.07|17898.01|17778.01|17898.01|17778.01|17896.93|17776.93|10
1649159440000|2022-04-05 11:50:40|17897.79|17777.79|17899.93|17779.93|17899.93|17779.93|17897.79|17777.79|10
1649159450000|2022-04-05 11:50:50|17899.91|17779.91|17899.72|17779.72|17899.91|17779.91|17899.7|17779.7|10
1649159460000|2022-04-05 11:51:00|17900.54|17780.54|17900.9|17780.9|17900.92|17780.92|17900.45|17780.45|10
1649159470000|2022-04-05 11:51:10|17902.07|17782.07|17902.22|17782.22|17902.49|17782.49|17902.04|17782.04|9
1649159480000|2022-04-05 11:51:20|17902.43|17782.43|17904.76|17784.76|17904.76|17784.76|17902.03|17782.03|9
1649159490000|2022-04-05 11:51:30|17904.79|17784.79|17908.71|17788.71|17909.17|17789.17|17904.79|17784.79|10
1649159500000|2022-04-05 11:51:40|17908.43|17788.43|17909.56|17789.56|17909.56|17789.56|17907.97|17787.97|10
1649159510000|2022-04-05 11:51:50|17909.61|17789.61|17910.05|17790.05|17910.27|17790.27|17909.48|17789.48|10
1649159520000|2022-04-05 11:52:00|17909.57|17789.57|17909.05|17789.05|17909.7|17789.7|17909.05|17789.05|9
1649159530000|2022-04-05 11:52:10|17908.99|17788.99|17907.11|17787.11|17908.99|17788.99|17907.07|17787.07|10
1649159540000|2022-04-05 11:52:20|17906.42|17786.42|17904.53|17784.53|17906.42|17786.42|17904.53|17784.53|10
1649159550000|2022-04-05 11:52:30|17903.79|17783.79|17901.61|17781.61|17903.79|17783.79|17901.61|17781.61|10
1649159560000|2022-04-05 11:52:40|17901.6|17781.6|17901.67|17781.67|17901.84|17781.84|17901.6|17781.6|10
1649159570000|2022-04-05 11:52:50|17901.65|17781.65|17900.44|17780.44|17901.65|17781.65|17900.44|17780.44|10
1649159580000|2022-04-05 11:53:00|17900.38|17780.38|17899.57|17779.57|17900.38|17780.38|17899.44|17779.44|10
1649159590000|2022-04-05 11:53:10|17899.62|17779.62|17900.57|17780.57|17900.57|17780.57|17899.42|17779.42|10
1649159600000|2022-04-05 11:53:20|17900.42|17780.42|17899.16|17779.16|17900.92|17780.92|17899.16|17779.16|10
1649159610000|2022-04-05 11:53:30|17899.12|17779.12|17898.46|17778.46|17899.36|17779.36|17898.3|17778.3|9
1649159620000|2022-04-05 11:53:40|17898.61|17778.61|17899.1|17779.1|17899.62|17779.62|17898.58|17778.58|9
1649159630000|2022-04-05 11:53:50|17899.06|17779.06|17900.35|17780.35|17900.36|17780.36|17899.03|17779.03|8
1649159640000|2022-04-05 11:54:00|17901.3|17781.3|17902.25|17782.25|17902.42|17782.42|17900.51|17780.51|10
1649159650000|2022-04-05 11:54:10|17902.33|17782.33|17903.57|17783.57|17903.78|17783.78|17902.3|17782.3|10
1649159660000|2022-04-05 11:54:20|17903.53|17783.53|17905.23|17785.23|17905.35|17785.35|17903.52|17783.52|10
1649159670000|2022-04-05 11:54:30|17904.19|17784.19|17908.16|17788.16|17908.16|17788.16|17904.13|17784.13|10
1649159680000|2022-04-05 11:54:40|17908.79|17788.79|17911.22|17791.22|17911.22|17791.22|17908.79|17788.79|9
1649159690000|2022-04-05 11:54:50|17911.8|17791.8|17912.27|17792.27|17912.55|17792.55|17911.8|17791.8|8
1649159700000|2022-04-05 11:55:00|17912.46|17792.46|17912.12|17792.12|17912.51|17792.51|17912.12|17792.12|10
1649159710000|2022-04-05 11:55:10|17912|17792|17912.5|17792.5|17912.76|17792.76|17911.55|17791.55|9
1649159720000|2022-04-05 11:55:20|17912.49|17792.49|17911.21|17791.21|17912.49|17792.49|17911.21|17791.21|9
1649159730000|2022-04-05 11:55:30|17911.26|17791.26|17912.15|17792.15|17912.44|17792.44|17911.19|17791.19|9
1649159740000|2022-04-05 11:55:40|17912.19|17792.19|17912.42|17792.42|17912.43|17792.43|17912.18|17792.18|10
1649159750000|2022-04-05 11:55:50|17912.82|17792.82|17914.56|17794.56|17914.56|17794.56|17912.82|17792.82|10
1649159760000|2022-04-05 11:56:00|17914.77|17794.77|17916.21|17796.21|17916.44|17796.44|17914.63|17794.63|10
1649159770000|2022-04-05 11:56:10|17916.51|17796.51|17919.07|17799.07|17919.07|17799.07|17916.51|17796.51|10
1649159780000|2022-04-05 11:56:20|17918.2|17798.2|17922.29|17802.29|17922.29|17802.29|17918.2|17798.2|10
1649159790000|2022-04-05 11:56:30|17922.18|17802.18|17922.6|17802.6|17923.05|17803.05|17922.18|17802.18|10
1649159800000|2022-04-05 11:56:40|17922.57|17802.57|17924.09|17804.09|17925.51|17805.51|17922.57|17802.57|9
1649159810000|2022-04-05 11:56:50|17924.1|17804.1|17922.99|17802.99|17924.56|17804.56|17922.99|17802.99|10
1649159820000|2022-04-05 11:57:00|17923.15|17803.15|17922.32|17802.32|17923.56|17803.56|17922.32|17802.32|10
1649159830000|2022-04-05 11:57:10|17922.13|17802.13|17922.28|17802.28|17922.45|17802.45|17922.1|17802.1|10
1649159840000|2022-04-05 11:57:20|17923.34|17803.34|17921.74|17801.74|17923.38|17803.38|17921.28|17801.28|10
1649159850000|2022-04-05 11:57:30|17921.89|17801.89|17922.18|17802.18|17922.18|17802.18|17921.66|17801.66|9
1649159860000|2022-04-05 11:57:40|17922.16|17802.16|17922.81|17802.81|17923.11|17803.11|17922.16|17802.16|10
1649159870000|2022-04-05 11:57:50|17922.9|17802.9|17922.61|17802.61|17923.02|17803.02|17922.61|17802.61|8
1649159880000|2022-04-05 11:58:00|17923.25|17803.25|17923.47|17803.47|17923.72|17803.72|17922.92|17802.92|10
1649159890000|2022-04-05 11:58:10|17923.11|17803.11|17923.67|17803.67|17924.21|17804.21|17923.06|17803.06|10
1649159900000|2022-04-05 11:58:20|17923.86|17803.86|17924.09|17804.09|17924.11|17804.11|17923.58|17803.58|9
1649159910000|2022-04-05 11:58:30|17923.99|17803.99|17921.88|17801.88|17924.18|17804.18|17921.88|17801.88|10
1649159920000|2022-04-05 11:58:40|17921.81|17801.81|17922.24|17802.24|17922.61|17802.61|17921.81|17801.81|9
1649159930000|2022-04-05 11:58:50|17922.27|17802.27|17922.49|17802.49|17922.76|17802.76|17922.26|17802.26|9
1649159940000|2022-04-05 11:59:00|17922.46|17802.46|17921.9|17801.9|17922.46|17802.46|17921.66|17801.66|8
1649159950000|2022-04-05 11:59:10|17922.02|17802.02|17922.16|17802.16|17922.16|17802.16|17921.85|17801.85|10
1649159960000|2022-04-05 11:59:20|17922.27|17802.27|17921.69|17801.69|17922.44|17802.44|17921.69|17801.69|9
1649159970000|2022-04-05 11:59:30|17921.58|17801.58|17922.34|17802.34|17922.36|17802.36|17921.58|17801.58|9
1649159980000|2022-04-05 11:59:40|17922.21|17802.21|17921.6|17801.6|17922.21|17802.21|17921.3|17801.3|8
1649159990000|2022-04-05 11:59:50|17921.57|17801.57|17919.8|17799.8|17921.78|17801.78|17919.8|17799.8|7
1649160000000|2022-04-05 12:00:00|17919.86|17799.86|17921.4|17801.4|17921.54|17801.54|17919.86|17799.86|10
1649160010000|2022-04-05 12:00:10|17921.73|17801.73|17922.74|17802.74|17923.31|17803.31|17921.52|17801.52|10
1649160020000|2022-04-05 12:00:20|17923.12|17803.12|17923.28|17803.28|17924.15|17804.15|17922.93|17802.93|10
1649160030000|2022-04-05 12:00:30|17923.06|17803.06|17923.83|17803.83|17923.92|17803.92|17922.07|17802.07|8
1649160040000|2022-04-05 12:00:40|17923.79|17803.79|17923.99|17803.99|17924.51|17804.51|17923.79|17803.79|9
1649160050000|2022-04-05 12:00:50|17923.74|17803.74|17924.54|17804.54|17925.35|17805.35|17923.74|17803.74|10
1649160060000|2022-04-05 12:01:00|17924.5|17804.5|17922.15|17802.15|17924.5|17804.5|17922.15|17802.15|9
1649160070000|2022-04-05 12:01:10|17923.59|17803.59|17923.2|17803.2|17923.59|17803.59|17922.89|17802.89|9
1649160080000|2022-04-05 12:01:20|17922.89|17802.89|17923.86|17803.86|17924.07|17804.07|17922.89|17802.89|9
1649160090000|2022-04-05 12:01:30|17922.48|17802.48|17924.1|17804.1|17924.15|17804.15|17922.48|17802.48|10
1649160100000|2022-04-05 12:01:40|17924.23|17804.23|17925.49|17805.49|17925.49|17805.49|17924.23|17804.23|10
1649160110000|2022-04-05 12:01:50|17925.47|17805.47|17925.53|17805.53|17925.95|17805.95|17925.47|17805.47|8
1649160120000|2022-04-05 12:02:00|17925.51|17805.51|17927.77|17807.77|17927.9|17807.9|17925.1|17805.1|10
1649160130000|2022-04-05 12:02:10|17927.63|17807.63|17931.4|17811.4|17931.4|17811.4|17927.22|17807.22|10
1649160140000|2022-04-05 12:02:20|17932.33|17812.33|17934.43|17814.43|17934.43|17814.43|17932.25|17812.25|7
1649160150000|2022-04-05 12:02:30|17934.66|17814.66|17936.22|17816.22|17936.22|17816.22|17934.66|17814.66|9
1649160160000|2022-04-05 12:02:40|17936.09|17816.09|17938.22|17818.22|17938.22|17818.22|17936.09|17816.09|8
1649160170000|2022-04-05 12:02:50|17938.65|17818.65|17936.59|17816.59|17938.65|17818.65|17935.99|17815.99|10
1649160180000|2022-04-05 12:03:00|17936.67|17816.67|17938.06|17818.06|17938.4|17818.4|17936.67|17816.67|9
1649160190000|2022-04-05 12:03:10|17938.09|17818.09|17938.83|17818.83|17939.22|17819.22|17938.09|17818.09|10
1649160200000|2022-04-05 12:03:20|17938.66|17818.66|17936.41|17816.41|17938.85|17818.85|17936.35|17816.35|10
1649160210000|2022-04-05 12:03:30|17936.3|17816.3|17937.22|17817.22|17937.22|17817.22|17936.3|17816.3|8
1649160220000|2022-04-05 12:03:40|17937.41|17817.41|17939.73|17819.73|17939.73|17819.73|17937.15|17817.15|10
1649160230000|2022-04-05 12:03:50|17939.98|17819.98|17940.14|17820.14|17940.14|17820.14|17939.65|17819.65|9
1649160240000|2022-04-05 12:04:00|17940.11|17820.11|17942.31|17822.31|17942.31|17822.31|17940.11|17820.11|10
1649160250000|2022-04-05 12:04:10|17942.1|17822.1|17944.48|17824.48|17944.72|17824.72|17942|17822|10
1649160260000|2022-04-05 12:04:20|17944.36|17824.36|17947.03|17827.03|17947.25|17827.25|17944.36|17824.36|10
1649160270000|2022-04-05 12:04:30|17948.63|17828.63|17949.91|17829.91|17950.65|17830.65|17948.63|17828.63|10
1649160280000|2022-04-05 12:04:40|17949.65|17829.65|17949.38|17829.38|17951.05|17831.05|17949.38|17829.38|10
1649160290000|2022-04-05 12:04:50|17949|17829|17951.71|17831.71|17951.71|17831.71|17948.64|17828.64|9
1649160300000|2022-04-05 12:05:00|17951.69|17831.69|17951.58|17831.58|17952.15|17832.15|17951.3|17831.3|10
1649160310000|2022-04-05 12:05:10|17951.53|17831.53|17952.75|17832.75|17953.08|17833.08|17951.16|17831.16|10
1649160320000|2022-04-05 12:05:20|17953.22|17833.22|17954.48|17834.48|17954.48|17834.48|17953.1|17833.1|9
1649160330000|2022-04-05 12:05:30|17954.87|17834.87|17957.34|17837.34|17957.76|17837.76|17954.87|17834.87|10
1649160340000|2022-04-05 12:05:40|17956.11|17836.11|17955.54|17835.54|17956.68|17836.68|17955.47|17835.47|10
1649160350000|2022-04-05 12:05:50|17955.42|17835.42|17956.21|17836.21|17956.92|17836.92|17955.13|17835.13|10
1649160360000|2022-04-05 12:06:00|17956.45|17836.45|17957.27|17837.27|17957.49|17837.49|17956.45|17836.45|9
1649160370000|2022-04-05 12:06:10|17957.39|17837.39|17956.97|17836.97|17957.96|17837.96|17956.97|17836.97|9
1649160380000|2022-04-05 12:06:20|17957.23|17837.23|17956.34|17836.34|17957.47|17837.47|17956.34|17836.34|10
1649160390000|2022-04-05 12:06:30|17955.96|17835.96|17956.32|17836.32|17956.32|17836.32|17955.58|17835.58|10
1649160400000|2022-04-05 12:06:40|17955.61|17835.61|17954.28|17834.28|17955.61|17835.61|17954.28|17834.28|9
1649160410000|2022-04-05 12:06:50|17954.6|17834.6|17954.54|17834.54|17955.3|17835.3|17954.54|17834.54|10
1649160420000|2022-04-05 12:07:00|17953.72|17833.72|17950.88|17830.88|17953.72|17833.72|17950.42|17830.42|10
1649160430000|2022-04-05 12:07:10|17949.49|17829.49|17947.63|17827.63|17949.53|17829.53|17947.63|17827.63|10
1649160440000|2022-04-05 12:07:20|17947.77|17827.77|17950|17830|17950.01|17830.01|17947.72|17827.72|10
1649160450000|2022-04-05 12:07:30|17950.84|17830.84|17953.07|17833.07|17953.07|17833.07|17950.84|17830.84|10
1649160460000|2022-04-05 12:07:40|17953.41|17833.41|17952.48|17832.48|17954.05|17834.05|17952.48|17832.48|10
1649160470000|2022-04-05 12:07:50|17951.92|17831.92|17952.86|17832.86|17953.22|17833.22|17951.92|17831.92|8
1649160480000|2022-04-05 12:08:00|17952.12|17832.12|17951.39|17831.39|17952.12|17832.12|17951.27|17831.27|10
1649160490000|2022-04-05 12:08:10|17952.97|17832.97|17953.43|17833.43|17953.72|17833.72|17952.41|17832.41|10
1649160500000|2022-04-05 12:08:20|17953.6|17833.6|17955.4|17835.4|17955.4|17835.4|17953.6|17833.6|10
1649160510000|2022-04-05 12:08:30|17956.03|17836.03|17956|17836|17956.36|17836.36|17956|17836|10
1649160520000|2022-04-05 12:08:40|17955.94|17835.94|17953.15|17833.15|17955.94|17835.94|17952.4|17832.4|10
1649160530000|2022-04-05 12:08:50|17951.53|17831.53|17952.91|17832.91|17952.91|17832.91|17951.53|17831.53|10
1649160540000|2022-04-05 12:09:00|17953.51|17833.51|17952.14|17832.14|17953.56|17833.56|17952.14|17832.14|10
1649160550000|2022-04-05 12:09:10|17950.97|17830.97|17947.96|17827.96|17951.05|17831.05|17947.96|17827.96|10
1649160560000|2022-04-05 12:09:20|17947.83|17827.83|17947.3|17827.3|17948.09|17828.09|17947.3|17827.3|10
1649160570000|2022-04-05 12:09:30|17947.18|17827.18|17942.44|17822.44|17947.18|17827.18|17941.85|17821.85|9
1649160580000|2022-04-05 12:09:40|17941.25|17821.25|17940.81|17820.81|17941.55|17821.55|17940.52|17820.52|10
1649160590000|2022-04-05 12:09:50|17940.94|17820.94|17939.88|17819.88|17940.94|17820.94|17939.59|17819.59|8
1649160600000|2022-04-05 12:10:00|17938.62|17818.62|17938.62|17818.62|17938.79|17818.79|17938.05|17818.05|9
1649160610000|2022-04-05 12:10:10|17938.53|17818.53|17938.94|17818.94|17938.98|17818.98|17937.97|17817.97|9
1649160620000|2022-04-05 12:10:20|17939.08|17819.08|17938.4|17818.4|17939.09|17819.09|17938.34|17818.34|9
1649160630000|2022-04-05 12:10:30|17938.69|17818.69|17939.5|17819.5|17939.55|17819.55|17938.45|17818.45|10
1649160640000|2022-04-05 12:10:40|17939.48|17819.48|17937.82|17817.82|17939.48|17819.48|17937.16|17817.16|10
1649160650000|2022-04-05 12:10:50|17937.48|17817.48|17933.25|17813.25|17937.48|17817.48|17933.24|17813.24|10
1649160660000|2022-04-05 12:11:00|17931.91|17811.91|17929.49|17809.49|17931.91|17811.91|17929.49|17809.49|10
1649160670000|2022-04-05 12:11:10|17928.13|17808.13|17928.27|17808.27|17928.27|17808.27|17927.69|17807.69|9
1649160680000|2022-04-05 12:11:20|17928.33|17808.33|17924.97|17804.97|17928.43|17808.43|17924.97|17804.97|10
1649160690000|2022-04-05 12:11:30|17924.33|17804.33|17924.95|17804.95|17925.27|17805.27|17924.33|17804.33|9
1649160700000|2022-04-05 12:11:40|17921.65|17801.65|17914.81|17794.81|17921.65|17801.65|17914.81|17794.81|10
1649160710000|2022-04-05 12:11:50|17914.59|17794.59|17914.4|17794.4|17914.71|17794.71|17913.35|17793.35|10
1649160720000|2022-04-05 12:12:00|17914.1|17794.1|17917.59|17797.59|17917.59|17797.59|17914.05|17794.05|10
1649160730000|2022-04-05 12:12:10|17918|17798|17919|17799|17919|17799|17918|17798|10
1649160740000|2022-04-05 12:12:20|17919.04|17799.04|17918.54|17798.54|17920.18|17800.18|17918.54|17798.54|10
1649160750000|2022-04-05 12:12:30|17920.84|17800.84|17934.18|17814.18|17934.64|17814.64|17920.84|17800.84|10
1649160760000|2022-04-05 12:12:40|17935.43|17815.43|17937.65|17817.65|17937.65|17817.65|17935.41|17815.41|9
1649160770000|2022-04-05 12:12:50|17937.88|17817.88|17938.71|17818.71|17938.95|17818.95|17937.88|17817.88|10
1649160780000|2022-04-05 12:13:00|17938.96|17818.96|17939.93|17819.93|17940.17|17820.17|17938.95|17818.95|10
1649160790000|2022-04-05 12:13:10|17940.14|17820.14|17937.89|17817.89|17940.14|17820.14|17937.89|17817.89|10
1649160800000|2022-04-05 12:13:20|17937.62|17817.62|17939.29|17819.29|17939.29|17819.29|17937.62|17817.62|10
1649160810000|2022-04-05 12:13:30|17939.47|17819.47|17940.31|17820.31|17940.31|17820.31|17939.22|17819.22|9
1649160820000|2022-04-05 12:13:40|17940.44|17820.44|17942.63|17822.63|17942.84|17822.84|17940.44|17820.44|10
1649160830000|2022-04-05 12:13:50|17942.49|17822.49|17942.26|17822.26|17942.89|17822.89|17942.26|17822.26|9
1649160840000|2022-04-05 12:14:00|17942.41|17822.41|17942.9|17822.9|17942.9|17822.9|17941.86|17821.86|9
1649160850000|2022-04-05 12:14:10|17942.63|17822.63|17942.66|17822.66|17942.73|17822.73|17942.09|17822.09|8
1649160860000|2022-04-05 12:14:20|17942.57|17822.57|17940.64|17820.64|17942.57|17822.57|17940.45|17820.45|9
1649160870000|2022-04-05 12:14:30|17940.67|17820.67|17939.94|17819.94|17940.82|17820.82|17939.94|17819.94|9
1649160880000|2022-04-05 12:14:40|17939.52|17819.52|17939.45|17819.45|17939.94|17819.94|17939.13|17819.13|10
1649160890000|2022-04-05 12:14:50|17939.62|17819.62|17939.49|17819.49|17940.53|17820.53|17939.49|17819.49|10
1649160900000|2022-04-05 12:15:00|17939.45|17819.45|17941.57|17821.57|17941.8|17821.8|17939.45|17819.45|10
1649160910000|2022-04-05 12:15:10|17941.6|17821.6|17942.32|17822.32|17942.36|17822.36|17940.61|17820.61|9
1649160920000|2022-04-05 12:15:20|17942.64|17822.64|17943.38|17823.38|17943.66|17823.66|17942.64|17822.64|10
1649160930000|2022-04-05 12:15:30|17943.57|17823.57|17943.81|17823.81|17944.16|17824.16|17943.57|17823.57|10
1649160940000|2022-04-05 12:15:40|17943.95|17823.95|17943.47|17823.47|17944.33|17824.33|17943.47|17823.47|7
1649160950000|2022-04-05 12:15:50|17943.42|17823.42|17944.59|17824.59|17944.59|17824.59|17943.4|17823.4|10
1649160960000|2022-04-05 12:16:00|17943.35|17823.35|17945.46|17825.46|17945.46|17825.46|17943.35|17823.35|10
1649160970000|2022-04-05 12:16:10|17943.53|17823.53|17941.09|17821.09|17943.53|17823.53|17941.09|17821.09|10
1649160980000|2022-04-05 12:16:20|17941.11|17821.11|17939.79|17819.79|17941.11|17821.11|17939.79|17819.79|9
1649160990000|2022-04-05 12:16:30|17939.33|17819.33|17939.49|17819.49|17939.7|17819.7|17938.88|17818.88|10
1649161000000|2022-04-05 12:16:40|17939.38|17819.38|17937.99|17817.99|17939.38|17819.38|17937.99|17817.99|8
1649161010000|2022-04-05 12:16:50|17938.8|17818.8|17938.63|17818.63|17938.94|17818.94|17938.28|17818.28|10
1649161020000|2022-04-05 12:17:00|17939.65|17819.65|17939.51|17819.51|17940.05|17820.05|17938.48|17818.48|10
1649161030000|2022-04-05 12:17:10|17939.76|17819.76|17942.51|17822.51|17942.51|17822.51|17939.76|17819.76|10
1649161040000|2022-04-05 12:17:20|17942.71|17822.71|17946.32|17826.32|17946.32|17826.32|17942.67|17822.67|10
1649161050000|2022-04-05 12:17:30|17946.08|17826.08|17948.81|17828.81|17948.81|17828.81|17946.08|17826.08|10
1649161060000|2022-04-05 12:17:40|17948.57|17828.57|17948.7|17828.7|17948.99|17828.99|17948.47|17828.47|10
1649161070000|2022-04-05 12:17:50|17948.66|17828.66|17950.06|17830.06|17950.13|17830.13|17948.47|17828.47|10
1649161080000|2022-04-05 12:18:00|17950.42|17830.42|17954.02|17834.02|17954.02|17834.02|17950.42|17830.42|10
1649161090000|2022-04-05 12:18:10|17954.42|17834.42|17952.11|17832.11|17954.5|17834.5|17951.95|17831.95|9
1649161100000|2022-04-05 12:18:20|17952.36|17832.36|17953.66|17833.66|17954.7|17834.7|17952.36|17832.36|10
1649161110000|2022-04-05 12:18:30|17953.63|17833.63|17953.01|17833.01|17954.66|17834.66|17952.64|17832.64|10
1649161120000|2022-04-05 12:18:40|17952.85|17832.85|17952.47|17832.47|17952.85|17832.85|17952.16|17832.16|9
1649161130000|2022-04-05 12:18:50|17952.31|17832.31|17950.74|17830.74|17952.35|17832.35|17950.74|17830.74|10
1649161140000|2022-04-05 12:19:00|17950.83|17830.83|17951.03|17831.03|17951.03|17831.03|17950.52|17830.52|10
1649161150000|2022-04-05 12:19:10|17951.04|17831.04|17952.68|17832.68|17952.68|17832.68|17951.04|17831.04|9
1649161160000|2022-04-05 12:19:20|17953.45|17833.45|17955.02|17835.02|17955.02|17835.02|17953.45|17833.45|9
1649161170000|2022-04-05 12:19:30|17954.9|17834.9|17960.32|17840.32|17960.32|17840.32|17954.9|17834.9|10
1649161180000|2022-04-05 12:19:40|17961.23|17841.23|17963.14|17843.14|17964.11|17844.11|17961.23|17841.23|10
1649161190000|2022-04-05 12:19:50|17962.91|17842.91|17964.88|17844.88|17965.6|17845.6|17962.29|17842.29|10
1649161200000|2022-04-05 12:20:00|17965.15|17845.15|17962.46|17842.46|17965.15|17845.15|17962.46|17842.46|10
1649161210000|2022-04-05 12:20:10|17962.57|17842.57|17959.45|17839.45|17962.57|17842.57|17959.45|17839.45|10
1649161220000|2022-04-05 12:20:20|17960.02|17840.02|17966.63|17846.63|17968|17848|17960.02|17840.02|10
1649161230000|2022-04-05 12:20:30|17969.15|17849.15|17972.47|17852.47|17972.79|17852.79|17969.15|17849.15|9
1649161240000|2022-04-05 12:20:40|17972.31|17852.31|17976.63|17856.63|17976.63|17856.63|17972.05|17852.05|10
1649161250000|2022-04-05 12:20:50|17976.42|17856.42|17978.71|17858.71|17978.71|17858.71|17975.37|17855.37|10
1649161260000|2022-04-05 12:21:00|17980.33|17860.33|17980.29|17860.29|17981.28|17861.28|17980|17860|10
1649161270000|2022-04-05 12:21:10|17980.18|17860.18|17984.56|17864.56|17984.56|17864.56|17979.97|17859.97|10
1649161280000|2022-04-05 12:21:20|17985.67|17865.67|17985.97|17865.97|17988.01|17868.01|17985.67|17865.67|10
1649161290000|2022-04-05 12:21:30|17986.41|17866.41|17996.74|17876.74|17996.74|17876.74|17986.41|17866.41|10
1649161300000|2022-04-05 12:21:40|17997.27|17877.27|18010.47|17890.47|18010.91|17890.91|17997.27|17877.27|10
1649161310000|2022-04-05 12:21:50|18009.08|17889.08|18002.28|17882.28|18009.08|17889.08|18001.61|17881.61|10
1649161320000|2022-04-05 12:22:00|18004.21|17884.21|18006.47|17886.47|18006.47|17886.47|18003.4|17883.4|10
1649161330000|2022-04-05 12:22:10|18006.73|17886.73|18008.14|17888.14|18008.14|17888.14|18006.73|17886.73|10
1649161340000|2022-04-05 12:22:20|18008.02|17888.02|18007.46|17887.46|18008.19|17888.19|18006.34|17886.34|10
1649161350000|2022-04-05 12:22:30|18007.91|17887.91|18008.7|17888.7|18009.48|17889.48|18007.54|17887.54|10
1649161360000|2022-04-05 12:22:40|18008.48|17888.48|18010.23|17890.23|18010.23|17890.23|18008.22|17888.22|8
1649161370000|2022-04-05 12:22:50|18010.3|17890.3|18013.55|17893.55|18013.55|17893.55|18009.53|17889.53|10
1649161380000|2022-04-05 12:23:00|18013.67|17893.67|18010.77|17890.77|18014.41|17894.41|18010.05|17890.05|10
1649161390000|2022-04-05 12:23:10|18010.53|17890.53|18006.7|17886.7|18010.53|17890.53|18006.36|17886.36|10
1649161400000|2022-04-05 12:23:20|18006.31|17886.31|18008.75|17888.75|18008.75|17888.75|18006.31|17886.31|10
1649161410000|2022-04-05 12:23:30|18008.35|17888.35|18005.65|17885.65|18008.35|17888.35|18005.05|17885.05|10
1649161420000|2022-04-05 12:23:40|18005.45|17885.45|18004.72|17884.72|18005.45|17885.45|18004.49|17884.49|9
1649161430000|2022-04-05 12:23:50|18004.74|17884.74|18001.38|17881.38|18004.74|17884.74|18001.38|17881.38|10
1649161440000|2022-04-05 12:24:00|18001.29|17881.29|18003.32|17883.32|18003.32|17883.32|18001.29|17881.29|10
1649161450000|2022-04-05 12:24:10|18004|17884|18004.51|17884.51|18004.51|17884.51|18003.85|17883.85|10
1649161460000|2022-04-05 12:24:20|18004.36|17884.36|18006.04|17886.04|18006.12|17886.12|18004.22|17884.22|10
1649161470000|2022-04-05 12:24:30|18006.6|17886.6|18005.8|17885.8|18007.09|17887.09|18005.8|17885.8|9
1649161480000|2022-04-05 12:24:40|18005.91|17885.91|18009.48|17889.48|18009.82|17889.82|18005.91|17885.91|10
1649161490000|2022-04-05 12:24:50|18009.53|17889.53|18009.76|17889.76|18009.76|17889.76|18008.59|17888.59|10
1649161500000|2022-04-05 12:25:00|18009.82|17889.82|18007.48|17887.48|18009.82|17889.82|18007.48|17887.48|10
1649161510000|2022-04-05 12:25:10|18006.95|17886.95|18005.57|17885.57|18006.95|17886.95|18005.31|17885.31|10
1649161520000|2022-04-05 12:25:20|18005.02|17885.02|18002.14|17882.14|18005.02|17885.02|18001.74|17881.74|10
1649161530000|2022-04-05 12:25:30|18002.05|17882.05|18000.21|17880.21|18002.34|17882.34|18000.21|17880.21|10
1649161540000|2022-04-05 12:25:40|18000.32|17880.32|18002.66|17882.66|18002.66|17882.66|18000.31|17880.31|9
1649161550000|2022-04-05 12:25:50|18002.75|17882.75|18006.85|17886.85|18007.05|17887.05|18002.75|17882.75|10
1649161560000|2022-04-05 12:26:00|18007.18|17887.18|18011.18|17891.18|18011.18|17891.18|18007.18|17887.18|10
1649161570000|2022-04-05 12:26:10|18011.29|17891.29|18014.23|17894.23|18014.73|17894.73|18010.95|17890.95|10
1649161580000|2022-04-05 12:26:20|18014.09|17894.09|18014.73|17894.73|18016.3|17896.3|18014.09|17894.09|10
1649161590000|2022-04-05 12:26:30|18015.19|17895.19|18016.88|17896.88|18017.18|17897.18|18015.19|17895.19|10
1649161600000|2022-04-05 12:26:40|18017.69|17897.69|18020.6|17900.6|18021.99|17901.99|18017.69|17897.69|10
1649161610000|2022-04-05 12:26:50|18020.87|17900.87|18021.3|17901.3|18022|17902|18020.87|17900.87|10
1649161620000|2022-04-05 12:27:00|18021.71|17901.71|18025.54|17905.54|18025.54|17905.54|18021.65|17901.65|10
1649161630000|2022-04-05 12:27:10|18025.57|17905.57|18030.71|17910.71|18031|17911|18025.57|17905.57|10
1649161640000|2022-04-05 12:27:20|18031.24|17911.24|18032.06|17912.06|18032.06|17912.06|18030.54|17910.54|9
1649161650000|2022-04-05 12:27:30|18031.96|17911.96|18036.87|17916.87|18036.87|17916.87|18031.86|17911.86|10
1649161660000|2022-04-05 12:27:40|18037.51|17917.51|18041.15|17921.15|18041.15|17921.15|18037.51|17917.51|10
1649161670000|2022-04-05 12:27:50|18041.46|17921.46|18044.96|17924.96|18045.49|17925.49|18041.46|17921.46|10
1649161680000|2022-04-05 12:28:00|18045.1|17925.1|18048.82|17928.82|18048.82|17928.82|18044.62|17924.62|10
1649161690000|2022-04-05 12:28:10|18048.77|17928.77|18052.64|17932.64|18052.64|17932.64|18048.13|17928.13|10
1649161700000|2022-04-05 12:28:20|18054.08|17934.08|18061.49|17941.49|18061.49|17941.49|18054.08|17934.08|10
1649161710000|2022-04-05 12:28:30|18062.11|17942.11|18069.6|17949.6|18069.6|17949.6|18061.99|17941.99|10
1649161720000|2022-04-05 12:28:40|18070.03|17950.03|18073.51|17953.51|18073.57|17953.57|18070.03|17950.03|10
1649161730000|2022-04-05 12:28:50|18073.1|17953.1|18076.96|17956.96|18076.96|17956.96|18073.1|17953.1|10
1649161740000|2022-04-05 12:29:00|18074.92|17954.92|18072.26|17952.26|18074.92|17954.92|18072.26|17952.26|9
1649161750000|2022-04-05 12:29:10|18072.74|17952.74|18073.84|17953.84|18073.95|17953.95|18071.85|17951.85|10
1649161760000|2022-04-05 12:29:20|18073.56|17953.56|18077.22|17957.22|18077.67|17957.67|18073.56|17953.56|10
1649161770000|2022-04-05 12:29:30|18077.09|17957.09|18074.52|17954.52|18077.67|17957.67|18074.52|17954.52|10
1649161780000|2022-04-05 12:29:40|18074.25|17954.25|18067.81|17947.81|18074.25|17954.25|18067.81|17947.81|10
1649161790000|2022-04-05 12:29:50|18067.22|17947.22|18066.57|17946.57|18067.5|17947.5|18066.57|17946.57|10
1649161800000|2022-04-05 12:30:00|18065.79|17945.79|18064.1|17944.1|18065.79|17945.79|18064.1|17944.1|10
1649161810000|2022-04-05 12:30:10|18063.96|17943.96|18069.68|17949.68|18069.68|17949.68|18063.65|17943.65|10
1649161820000|2022-04-05 12:30:20|18069.99|17949.99|18070.65|17950.65|18072.28|17952.28|18069.71|17949.71|10
1649161830000|2022-04-05 12:30:30|18070.63|17950.63|18072.08|17952.08|18072.9|17952.9|18070.47|17950.47|9
1649161840000|2022-04-05 12:30:40|18072.17|17952.17|18071.07|17951.07|18072.17|17952.17|18069.91|17949.91|10
1649161850000|2022-04-05 12:30:50|18070.44|17950.44|18068.84|17948.84|18070.98|17950.98|18068.59|17948.59|10
1649161860000|2022-04-05 12:31:00|18070.02|17950.02|18069.36|17949.36|18070.02|17950.02|18068.37|17948.37|10
1649161870000|2022-04-05 12:31:10|18069.47|17949.47|18068.56|17948.56|18070.33|17950.33|18068.56|17948.56|10
1649161880000|2022-04-05 12:31:20|18068.54|17948.54|18067.07|17947.07|18069.36|17949.36|18067.07|17947.07|10
1649161890000|2022-04-05 12:31:30|18066.92|17946.92|18064.65|17944.65|18066.92|17946.92|18064.65|17944.65|10
1649161900000|2022-04-05 12:31:40|18062.83|17942.83|18060.34|17940.34|18063.61|17943.61|18060.19|17940.19|10
1649161910000|2022-04-05 12:31:50|18059.55|17939.55|18058.63|17938.63|18060.41|17940.41|18058.63|17938.63|8
1649161920000|2022-04-05 12:32:00|18057.34|17937.34|18045.07|17925.07|18057.34|17937.34|18045.07|17925.07|10
1649161930000|2022-04-05 12:32:10|18044.54|17924.54|18045.85|17925.85|18045.85|17925.85|18044.29|17924.29|10
1649161940000|2022-04-05 12:32:20|18045.29|17925.29|18043.95|17923.95|18045.29|17925.29|18042.89|17922.89|10
1649161950000|2022-04-05 12:32:30|18043.69|17923.69|18042.02|17922.02|18043.92|17923.92|18040.99|17920.99|10
1649161960000|2022-04-05 12:32:40|18041.51|17921.51|18043.8|17923.8|18043.8|17923.8|18040.12|17920.12|10
1649161970000|2022-04-05 12:32:50|18043.59|17923.59|18045.15|17925.15|18045.91|17925.91|18043.37|17923.37|10
1649161980000|2022-04-05 12:33:00|18045.9|17925.9|18052.2|17932.2|18052.2|17932.2|18045.9|17925.9|10
1649161990000|2022-04-05 12:33:10|18051.08|17931.08|18048.49|17928.49|18051.08|17931.08|18047.52|17927.52|10
1649162000000|2022-04-05 12:33:20|18048.04|17928.04|18048.53|17928.53|18049.33|17929.33|18048.04|17928.04|9
1649162010000|2022-04-05 12:33:30|18048.54|17928.54|18048.21|17928.21|18048.71|17928.71|18047.65|17927.65|10
1649162020000|2022-04-05 12:33:40|18048.04|17928.04|18048.5|17928.5|18048.5|17928.5|18047.87|17927.87|10
1649162030000|2022-04-05 12:33:50|18048.46|17928.46|18044.14|17924.14|18048.46|17928.46|18044.14|17924.14|10
1649162040000|2022-04-05 12:34:00|18043.83|17923.83|18038.77|17918.77|18043.83|17923.83|18038.63|17918.63|10
1649162050000|2022-04-05 12:34:10|18037.76|17917.76|18037.64|17917.64|18038.65|17918.65|18037.42|17917.42|10
1649162060000|2022-04-05 12:34:20|18038.29|17918.29|18037.8|17917.8|18039|17919|18036.96|17916.96|9
1649162070000|2022-04-05 12:34:30|18037.24|17917.24|18037.96|17917.96|18037.96|17917.96|18036.79|17916.79|10
1649162080000|2022-04-05 12:34:40|18039.16|17919.16|18039.7|17919.7|18040.51|17920.51|18039.14|17919.14|10
1649162090000|2022-04-05 12:34:50|18039.61|17919.61|18038.43|17918.43|18039.61|17919.61|18038.32|17918.32|10
1649162100000|2022-04-05 12:35:00|18037.81|17917.81|18040.01|17920.01|18040.08|17920.08|18037.39|17917.39|9
1649162110000|2022-04-05 12:35:10|18041.51|17921.51|18040.49|17920.49|18041.51|17921.51|18039.79|17919.79|10
1649162120000|2022-04-05 12:35:20|18040.08|17920.08|18038.94|17918.94|18040.08|17920.08|18038.79|17918.79|10
1649162130000|2022-04-05 12:35:30|18039.18|17919.18|18040.03|17920.03|18040.09|17920.09|18039.18|17919.18|10
1649162140000|2022-04-05 12:35:40|18040.53|17920.53|18042.15|17922.15|18042.27|17922.27|18040.53|17920.53|10
1649162150000|2022-04-05 12:35:50|18042.09|17922.09|18045.28|17925.28|18045.28|17925.28|18042.09|17922.09|10
1649162160000|2022-04-05 12:36:00|18045.29|17925.29|18048.09|17928.09|18048.09|17928.09|18045.29|17925.29|10
1649162170000|2022-04-05 12:36:10|18048.14|17928.14|18048.09|17928.09|18048.9|17928.9|18047.98|17927.98|10
1649162180000|2022-04-05 12:36:20|18048.08|17928.08|18049.18|17929.18|18049.55|17929.55|18048.08|17928.08|10
1649162190000|2022-04-05 12:36:30|18049.04|17929.04|18050.69|17930.69|18051.03|17931.03|18049.04|17929.04|10
1649162200000|2022-04-05 12:36:40|18051.14|17931.14|18052.84|17932.84|18052.84|17932.84|18051.14|17931.14|10
1649162210000|2022-04-05 12:36:50|18053.25|17933.25|18054.99|17934.99|18055.25|17935.25|18053.25|17933.25|10
1649162220000|2022-04-05 12:37:00|18054.1|17934.1|18050.87|17930.87|18054.35|17934.35|18050.87|17930.87|10
1649162230000|2022-04-05 12:37:10|18050.69|17930.69|18048.53|17928.53|18050.69|17930.69|18047.82|17927.82|10
1649162240000|2022-04-05 12:37:20|18048.31|17928.31|18050.01|17930.01|18050.28|17930.28|18048.31|17928.31|10
1649162250000|2022-04-05 12:37:30|18050.15|17930.15|18053.08|17933.08|18053.08|17933.08|18050.02|17930.02|10
1649162260000|2022-04-05 12:37:40|18053.52|17933.52|18053.96|17933.96|18055.86|17935.86|18053.5|17933.5|10
1649162270000|2022-04-05 12:37:50|18053.73|17933.73|18051.22|17931.22|18053.73|17933.73|18051.18|17931.18|10
1649162280000|2022-04-05 12:38:00|18051.45|17931.45|18045.44|17925.44|18051.45|17931.45|18045.44|17925.44|10
1649162290000|2022-04-05 12:38:10|18045.53|17925.53|18047.04|17927.04|18047.04|17927.04|18044.67|17924.67|10
1649162300000|2022-04-05 12:38:20|18047.36|17927.36|18043.23|17923.23|18047.56|17927.56|18043.23|17923.23|10
1649162310000|2022-04-05 12:38:30|18043.12|17923.12|18040.46|17920.46|18044.47|17924.47|18040.46|17920.46|10
1649162320000|2022-04-05 12:38:40|18040.35|17920.35|18041.94|17921.94|18042.31|17922.31|18040.35|17920.35|10
1649162330000|2022-04-05 12:38:50|18041.88|17921.88|18038.82|17918.82|18042.01|17922.01|18038.82|17918.82|10
1649162340000|2022-04-05 12:39:00|18039.18|17919.18|18037.71|17917.71|18040.09|17920.09|18037.71|17917.71|9
1649162350000|2022-04-05 12:39:10|18037.68|17917.68|18038.44|17918.44|18039.67|17919.67|18037.68|17917.68|10
1649162360000|2022-04-05 12:39:20|18038.31|17918.31|18036.59|17916.59|18038.71|17918.71|18036.59|17916.59|10
1649162370000|2022-04-05 12:39:30|18037.61|17917.61|18038.75|17918.75|18038.75|17918.75|18037.07|17917.07|10
1649162380000|2022-04-05 12:39:40|18038.65|17918.65|18041.33|17921.33|18041.98|17921.98|18038.35|17918.35|10
1649162390000|2022-04-05 12:39:50|18040.57|17920.57|18037.29|17917.29|18041.44|17921.44|18036.64|17916.64|10
1649162400000|2022-04-05 12:40:00|18036.5|17916.5|18033.46|17913.46|18036.5|17916.5|18031.81|17911.81|10
1649162410000|2022-04-05 12:40:10|18032.62|17912.62|18020.95|17900.95|18032.62|17912.62|18020.95|17900.95|9
1649162420000|2022-04-05 12:40:20|18020.5|17900.5|18012.57|17892.57|18020.78|17900.78|18011.1|17891.1|10
1649162430000|2022-04-05 12:40:30|18013.55|17893.55|18004.33|17884.33|18013.55|17893.55|18004.33|17884.33|10
1649162440000|2022-04-05 12:40:40|18004.07|17884.07|17998.61|17878.61|18004.07|17884.07|17995.75|17875.75|10
1649162450000|2022-04-05 12:40:50|17997.09|17877.09|17994.37|17874.37|17997.09|17877.09|17994.37|17874.37|9
1649162460000|2022-04-05 12:41:00|17993.76|17873.76|17993.41|17873.41|17993.91|17873.91|17992.36|17872.36|10
1649162470000|2022-04-05 12:41:10|17993.44|17873.44|17984.67|17864.67|17993.44|17873.44|17984.67|17864.67|10
1649162480000|2022-04-05 12:41:20|17984.46|17864.46|17976.99|17856.99|17984.46|17864.46|17976.99|17856.99|10
1649162490000|2022-04-05 12:41:30|17977.01|17857.01|17972.13|17852.13|17977.01|17857.01|17971.77|17851.77|10
1649162500000|2022-04-05 12:41:40|17971.8|17851.8|17965.67|17845.67|17971.8|17851.8|17965.67|17845.67|10
1649162510000|2022-04-05 12:41:50|17964.62|17844.62|17962.96|17842.96|17964.72|17844.72|17962.4|17842.4|10
1649162520000|2022-04-05 12:42:00|17962.86|17842.86|17961.51|17841.51|17964.17|17844.17|17961.51|17841.51|10
1649162530000|2022-04-05 12:42:10|17961.66|17841.66|17958.91|17838.91|17961.66|17841.66|17958.88|17838.88|10
1649162540000|2022-04-05 12:42:20|17957.68|17837.68|17959.82|17839.82|17959.82|17839.82|17957.49|17837.49|10
1649162550000|2022-04-05 12:42:30|17961.15|17841.15|17964.09|17844.09|17964.09|17844.09|17961.15|17841.15|10
1649162560000|2022-04-05 12:42:40|17964.04|17844.04|17964.11|17844.11|17965.31|17845.31|17964.04|17844.04|10
1649162570000|2022-04-05 12:42:50|17963.96|17843.96|17966.09|17846.09|17966.09|17846.09|17963.96|17843.96|9
1649162580000|2022-04-05 12:43:00|17965.96|17845.96|17970.48|17850.48|17970.57|17850.57|17965.43|17845.43|10
1649162590000|2022-04-05 12:43:10|17970.58|17850.58|17973.44|17853.44|17973.44|17853.44|17970.58|17850.58|10
1649162600000|2022-04-05 12:43:20|17973.71|17853.71|17980.77|17860.77|17980.77|17860.77|17973.71|17853.71|10
1649162610000|2022-04-05 12:43:30|17982.57|17862.57|17983.1|17863.1|17983.7|17863.7|17982.57|17862.57|10
1649162620000|2022-04-05 12:43:40|17982.88|17862.88|17983.5|17863.5|17983.83|17863.83|17982.49|17862.49|10
1649162630000|2022-04-05 12:43:50|17983.53|17863.53|17985.76|17865.76|17986.24|17866.24|17983.31|17863.31|10
1649162640000|2022-04-05 12:44:00|17985.75|17865.75|17983.08|17863.08|17985.75|17865.75|17976.01|17856.01|10
1649162650000|2022-04-05 12:44:10|17983.24|17863.24|17984.43|17864.43|17984.59|17864.59|17983.24|17863.24|10
1649162660000|2022-04-05 12:44:20|17984.58|17864.58|17984.47|17864.47|17985.6|17865.6|17982.89|17862.89|10
1649162670000|2022-04-05 12:44:30|17985.97|17865.97|17989.43|17869.43|17990.53|17870.53|17985.8|17865.8|9
1649162680000|2022-04-05 12:44:40|17988.94|17868.94|17987.56|17867.56|17988.94|17868.94|17987.56|17867.56|10
1649162690000|2022-04-05 12:44:50|17987.22|17867.22|17985.17|17865.17|17987.68|17867.68|17985.17|17865.17|10
1649162700000|2022-04-05 12:45:00|17984.13|17864.13|17981.79|17861.79|17984.9|17864.9|17981.79|17861.79|10
1649162710000|2022-04-05 12:45:10|17981.21|17861.21|17979.79|17859.79|17981.21|17861.21|17979.05|17859.05|10
1649162720000|2022-04-05 12:45:20|17979.56|17859.56|17981.27|17861.27|17981.27|17861.27|17979.27|17859.27|10
1649162730000|2022-04-05 12:45:30|17981.51|17861.51|17985.12|17865.12|17985.12|17865.12|17981.51|17861.51|10
1649162740000|2022-04-05 12:45:40|17985.41|17865.41|17988.37|17868.37|17988.37|17868.37|17985.41|17865.41|10
1649162750000|2022-04-05 12:45:50|17989.99|17869.99|17997.21|17877.21|17997.21|17877.21|17989.99|17869.99|10
1649162760000|2022-04-05 12:46:00|17997.42|17877.42|18000.49|17880.49|18000.94|17880.94|17997.42|17877.42|10
1649162770000|2022-04-05 12:46:10|18000.32|17880.32|18000.18|17880.18|18001.61|17881.61|18000.18|17880.18|8
1649162780000|2022-04-05 12:46:20|18000|17880|17999.28|17879.28|18000|17880|17997.72|17877.72|10
1649162790000|2022-04-05 12:46:30|17998.9|17878.9|17996.14|17876.14|17999.59|17879.59|17996.14|17876.14|9
1649162800000|2022-04-05 12:46:40|17995.81|17875.81|17994.8|17874.8|17995.81|17875.81|17993.88|17873.88|10
1649162810000|2022-04-05 12:46:50|17994.76|17874.76|17995.04|17875.04|17995.04|17875.04|17994.64|17874.64|10
1649162820000|2022-04-05 12:47:00|17994.99|17874.99|17995.32|17875.32|17995.32|17875.32|17994.77|17874.77|10
1649162830000|2022-04-05 12:47:10|17995|17875|17995.39|17875.39|17996.32|17876.32|17995|17875|10
1649162840000|2022-04-05 12:47:20|17995.08|17875.08|17995.86|17875.86|17995.94|17875.94|17994.7|17874.7|9
1649162850000|2022-04-05 12:47:30|17995.84|17875.84|17992.41|17872.41|17995.84|17875.84|17992.41|17872.41|10
1649162860000|2022-04-05 12:47:40|17992.48|17872.48|17992.6|17872.6|17992.89|17872.89|17992.44|17872.44|10
1649162870000|2022-04-05 12:47:50|17992.38|17872.38|17988.55|17868.55|17992.54|17872.54|17988.55|17868.55|10
1649162880000|2022-04-05 12:48:00|17988.3|17868.3|17986.49|17866.49|17988.3|17868.3|17986.24|17866.24|10
1649162890000|2022-04-05 12:48:10|17985.87|17865.87|17983.5|17863.5|17985.87|17865.87|17983.5|17863.5|9
1649162900000|2022-04-05 12:48:20|17983.54|17863.54|17980.02|17860.02|17983.54|17863.54|17979.93|17859.93|10
1649162910000|2022-04-05 12:48:30|17979.76|17859.76|17978.46|17858.46|17980.12|17860.12|17978.25|17858.25|10
1649162920000|2022-04-05 12:48:40|17977.47|17857.47|17973.1|17853.1|17977.47|17857.47|17973.1|17853.1|9
1649162930000|2022-04-05 12:48:50|17972.84|17852.84|17970.98|17850.98|17973.03|17853.03|17970.98|17850.98|10
1649162940000|2022-04-05 12:49:00|17970.46|17850.46|17968.24|17848.24|17970.46|17850.46|17968.03|17848.03|10
1649162950000|2022-04-05 12:49:10|17968.11|17848.11|17960.49|17840.49|17968.11|17848.11|17960.49|17840.49|10
1649162960000|2022-04-05 12:49:20|17960.23|17840.23|17959.7|17839.7|17960.23|17840.23|17955.76|17835.76|10
1649162970000|2022-04-05 12:49:30|17959.51|17839.51|17963.4|17843.4|17963.78|17843.78|17959.51|17839.51|10
1649162980000|2022-04-05 12:49:40|17963.53|17843.53|17964.27|17844.27|17965.9|17845.9|17963.53|17843.53|8
1649162990000|2022-04-05 12:49:50|17962.98|17842.98|17968.2|17848.2|17968.65|17848.65|17962.98|17842.98|10
1649163000000|2022-04-05 12:50:00|17968.04|17848.04|17967.19|17847.19|17968.07|17848.07|17966.38|17846.38|10
1649163010000|2022-04-05 12:50:10|17968.95|17848.95|17971.49|17851.49|17971.49|17851.49|17968.71|17848.71|10
1649163020000|2022-04-05 12:50:20|17971.47|17851.47|17973.17|17853.17|17974.28|17854.28|17971.44|17851.44|9
1649163030000|2022-04-05 12:50:30|17972.97|17852.97|17971.54|17851.54|17973.64|17853.64|17971.54|17851.54|10
1649163040000|2022-04-05 12:50:40|17971.69|17851.69|17970.71|17850.71|17971.71|17851.71|17970.7|17850.7|10
1649163050000|2022-04-05 12:50:50|17970.63|17850.63|17970.85|17850.85|17971.36|17851.36|17970.2|17850.2|10
1649163060000|2022-04-05 12:51:00|17970.95|17850.95|17965.22|17845.22|17970.96|17850.96|17965.22|17845.22|10
1649163070000|2022-04-05 12:51:10|17964.34|17844.34|17961.89|17841.89|17964.4|17844.4|17961.89|17841.89|10
1649163080000|2022-04-05 12:51:20|17961.7|17841.7|17961.48|17841.48|17962.9|17842.9|17961.25|17841.25|10
1649163090000|2022-04-05 12:51:30|17962.27|17842.27|17960.79|17840.79|17962.28|17842.28|17960.07|17840.07|10
1649163100000|2022-04-05 12:51:40|17960.78|17840.78|17963.63|17843.63|17963.63|17843.63|17960.67|17840.67|9
1649163110000|2022-04-05 12:51:50|17962.99|17842.99|17960|17840|17962.99|17842.99|17959.02|17839.02|10
1649163120000|2022-04-05 12:52:00|17960.45|17840.45|17959.84|17839.84|17960.45|17840.45|17959.35|17839.35|9
1649163130000|2022-04-05 12:52:10|17959.92|17839.92|17959.53|17839.53|17959.92|17839.92|17958.08|17838.08|10
1649163140000|2022-04-05 12:52:20|17960.94|17840.94|17963.35|17843.35|17963.35|17843.35|17960.94|17840.94|10
1649163150000|2022-04-05 12:52:30|17963.59|17843.59|17965.26|17845.26|17965.34|17845.34|17963.31|17843.31|10
1649163160000|2022-04-05 12:52:40|17965.08|17845.08|17967.06|17847.06|17967.87|17847.87|17965.08|17845.08|10
1649163170000|2022-04-05 12:52:50|17967.13|17847.13|17967.82|17847.82|17968.14|17848.14|17967.13|17847.13|10
1649163180000|2022-04-05 12:53:00|17967.78|17847.78|17967.34|17847.34|17967.8|17847.8|17967.33|17847.33|9
1649163190000|2022-04-05 12:53:10|17967.31|17847.31|17967.12|17847.12|17967.91|17847.91|17966.82|17846.82|10
1649163200000|2022-04-05 12:53:20|17967.37|17847.37|17967.99|17847.99|17967.99|17847.99|17965.74|17845.74|10
1649163210000|2022-04-05 12:53:30|17967.67|17847.67|17967.81|17847.81|17968.01|17848.01|17967.41|17847.41|9
1649163220000|2022-04-05 12:53:40|17967.43|17847.43|17967.25|17847.25|17967.58|17847.58|17967.25|17847.25|10
1649163230000|2022-04-05 12:53:50|17967.22|17847.22|17967|17847|17967.45|17847.45|17966.39|17846.39|10
1649163240000|2022-04-05 12:54:00|17967.05|17847.05|17969.78|17849.78|17969.78|17849.78|17967.05|17847.05|8
1649163250000|2022-04-05 12:54:10|17969.69|17849.69|17968.54|17848.54|17970.12|17850.12|17968.4|17848.4|10
1649163260000|2022-04-05 12:54:20|17968.63|17848.63|17970.37|17850.37|17971.23|17851.23|17968.39|17848.39|10
1649163270000|2022-04-05 12:54:30|17970.4|17850.4|17974.72|17854.72|17974.72|17854.72|17970.4|17850.4|10
1649163280000|2022-04-05 12:54:40|17975.18|17855.18|17975.81|17855.81|17975.99|17855.99|17974.87|17854.87|10
1649163290000|2022-04-05 12:54:50|17975.75|17855.75|17977.81|17857.81|17978.07|17858.07|17975.75|17855.75|10
1649163300000|2022-04-05 12:55:00|17980.07|17860.07|17981.66|17861.66|17981.66|17861.66|17979.67|17859.67|10
1649163310000|2022-04-05 12:55:10|17981.68|17861.68|17983.11|17863.11|17983.18|17863.18|17981.68|17861.68|10
1649163320000|2022-04-05 12:55:20|17983.15|17863.15|17986.16|17866.16|17986.16|17866.16|17982.07|17862.07|10
1649163330000|2022-04-05 12:55:30|17985.28|17865.28|17991.42|17871.42|17991.44|17871.44|17985.25|17865.25|10
1649163340000|2022-04-05 12:55:40|17991.53|17871.53|17992.19|17872.19|17992.19|17872.19|17991.12|17871.12|10
1649163350000|2022-04-05 12:55:50|17992.18|17872.18|17993.61|17873.61|17993.68|17873.68|17992.18|17872.18|10
1649163360000|2022-04-05 12:56:00|17993.78|17873.78|17994.99|17874.99|17995.24|17875.24|17993.74|17873.74|10
1649163370000|2022-04-05 12:56:10|17996.69|17876.69|17995.6|17875.6|17997.13|17877.13|17995.6|17875.6|9
1649163380000|2022-04-05 12:56:20|17995.26|17875.26|17990.58|17870.58|17995.26|17875.26|17990.32|17870.32|10
1649163390000|2022-04-05 12:56:30|17991.9|17871.9|17992.82|17872.82|17994.34|17874.34|17991.9|17871.9|10
1649163400000|2022-04-05 12:56:40|17994.34|17874.34|17994.09|17874.09|17994.97|17874.97|17993.79|17873.79|9
1649163410000|2022-04-05 12:56:50|17994.05|17874.05|17993.34|17873.34|17994.05|17874.05|17992.84|17872.84|9
1649163420000|2022-04-05 12:57:00|17992.29|17872.29|17991.64|17871.64|17992.79|17872.79|17991.54|17871.54|9
1649163430000|2022-04-05 12:57:10|17991.88|17871.88|17993.22|17873.22|17993.22|17873.22|17991.85|17871.85|10
1649163440000|2022-04-05 12:57:20|17992.99|17872.99|17989.34|17869.34|17992.99|17872.99|17989.34|17869.34|10
1649163450000|2022-04-05 12:57:30|17988.9|17868.9|17986.59|17866.59|17988.9|17868.9|17986.36|17866.36|9
1649163460000|2022-04-05 12:57:40|17986.37|17866.37|17985.84|17865.84|17986.39|17866.39|17985.28|17865.28|10
1649163470000|2022-04-05 12:57:50|17985.27|17865.27|17977.14|17857.14|17985.27|17865.27|17977.14|17857.14|10
1649163480000|2022-04-05 12:58:00|17977.12|17857.12|17974.01|17854.01|17977.12|17857.12|17974.01|17854.01|10
1649163490000|2022-04-05 12:58:10|17973.73|17853.73|17964.03|17844.03|17973.73|17853.73|17964.03|17844.03|9
1649163500000|2022-04-05 12:58:20|17963.77|17843.77|17957.6|17837.6|17963.77|17843.77|17957.49|17837.49|10
1649163510000|2022-04-05 12:58:30|17957.31|17837.31|17952.31|17832.31|17957.31|17837.31|17952.31|17832.31|10
1649163520000|2022-04-05 12:58:40|17950.5|17830.5|17947.9|17827.9|17950.5|17830.5|17947.9|17827.9|10
1649163530000|2022-04-05 12:58:50|17943.56|17823.56|17929.31|17809.31|17943.56|17823.56|17929.31|17809.31|10
1649163540000|2022-04-05 12:59:00|17929.55|17809.55|17925.82|17805.82|17929.55|17809.55|17925.82|17805.82|10
1649163550000|2022-04-05 12:59:10|17924.71|17804.71|17924.36|17804.36|17925|17805|17924.07|17804.07|10
1649163560000|2022-04-05 12:59:20|17924.18|17804.18|17924.01|17804.01|17925.45|17805.45|17924.01|17804.01|10
1649163570000|2022-04-05 12:59:30|17924.17|17804.17|17931.31|17811.31|17931.31|17811.31|17923.5|17803.5|9
1649163580000|2022-04-05 12:59:40|17931.34|17811.34|17932.44|17812.44|17932.44|17812.44|17930.22|17810.22|10
1649163590000|2022-04-05 12:59:50|17932.9|17812.9|17931.41|17811.41|17933.26|17813.26|17931.24|17811.24|10
1649163600000|2022-04-05 13:00:00|17932.64|17812.64|17921.37|17801.37|17932.64|17812.64|17921.37|17801.37|10
1649163610000|2022-04-05 13:00:10|17921.09|17801.09|17918.55|17798.55|17921.09|17801.09|17918.07|17798.07|10
1649163620000|2022-04-05 13:00:20|17921.11|17801.11|17928.3|17808.3|17928.3|17808.3|17921.11|17801.11|10
1649163630000|2022-04-05 13:00:30|17929.01|17809.01|17936.68|17816.68|17936.68|17816.68|17928.45|17808.45|10
1649163640000|2022-04-05 13:00:40|17937.54|17817.54|17944.75|17824.75|17944.75|17824.75|17937.54|17817.54|10
1649163650000|2022-04-05 13:00:50|17945.62|17825.62|17949.78|17829.78|17950.54|17830.54|17945.62|17825.62|10
1649163660000|2022-04-05 13:01:00|17950.35|17830.35|17949.75|17829.75|17951.37|17831.37|17949.33|17829.33|9
1649163670000|2022-04-05 13:01:10|17950.01|17830.01|17950.32|17830.32|17951.08|17831.08|17949.36|17829.36|10
1649163680000|2022-04-05 13:01:20|17950.47|17830.47|17948.76|17828.76|17950.81|17830.81|17948.47|17828.47|10
1649163690000|2022-04-05 13:01:30|17949.41|17829.41|17948.49|17828.49|17949.86|17829.86|17948.49|17828.49|10
1649163700000|2022-04-05 13:01:40|17948.25|17828.25|17948.57|17828.57|17948.7|17828.7|17948.25|17828.25|9
1649163710000|2022-04-05 13:01:50|17948.62|17828.62|17946.82|17826.82|17948.62|17828.62|17946.82|17826.82|9
1649163720000|2022-04-05 13:02:00|17947.08|17827.08|17945.86|17825.86|17947.08|17827.08|17945.01|17825.01|10
1649163730000|2022-04-05 13:02:10|17946.13|17826.13|17944.23|17824.23|17947.06|17827.06|17944.23|17824.23|10
1649163740000|2022-04-05 13:02:20|17944.52|17824.52|17943.69|17823.69|17945.04|17825.04|17943.61|17823.61|10
1649163750000|2022-04-05 13:02:30|17943.75|17823.75|17943.44|17823.44|17944.18|17824.18|17943.44|17823.44|10
1649163760000|2022-04-05 13:02:40|17943.41|17823.41|17947.06|17827.06|17947.06|17827.06|17943.19|17823.19|10
1649163770000|2022-04-05 13:02:50|17946.61|17826.61|17943.4|17823.4|17947.7|17827.7|17943.4|17823.4|10
1649163780000|2022-04-05 13:03:00|17943.41|17823.41|17942.7|17822.7|17944.41|17824.41|17941.71|17821.71|10
1649163790000|2022-04-05 13:03:10|17942.91|17822.91|17945.41|17825.41|17945.41|17825.41|17942.91|17822.91|10
1649163800000|2022-04-05 13:03:20|17945.92|17825.92|17948.53|17828.53|17948.56|17828.56|17945.57|17825.57|10
1649163810000|2022-04-05 13:03:30|17948.74|17828.74|17947.52|17827.52|17950.31|17830.31|17947.52|17827.52|10
1649163820000|2022-04-05 13:03:40|17948.19|17828.19|17946.54|17826.54|17948.37|17828.37|17946.48|17826.48|10
1649163830000|2022-04-05 13:03:50|17946.99|17826.99|17943.7|17823.7|17946.99|17826.99|17943.7|17823.7|10
1649163840000|2022-04-05 13:04:00|17943.65|17823.65|17939.91|17819.91|17944.6|17824.6|17939.91|17819.91|10
1649163850000|2022-04-05 13:04:10|17939.79|17819.79|17939.34|17819.34|17939.79|17819.79|17938.45|17818.45|9
1649163860000|2022-04-05 13:04:20|17939.32|17819.32|17936.7|17816.7|17939.32|17819.32|17936.7|17816.7|10
1649163870000|2022-04-05 13:04:30|17936.08|17816.08|17936.01|17816.01|17938.59|17818.59|17936.01|17816.01|9
1649163880000|2022-04-05 13:04:40|17935.7|17815.7|17936.43|17816.43|17937.08|17817.08|17935.7|17815.7|10
1649163890000|2022-04-05 13:04:50|17936.55|17816.55|17935.77|17815.77|17936.92|17816.92|17935.51|17815.51|10
1649163900000|2022-04-05 13:05:00|17936.02|17816.02|17936.98|17816.98|17937.63|17817.63|17936.02|17816.02|10
1649163910000|2022-04-05 13:05:10|17936.88|17816.88|17933.68|17813.68|17936.88|17816.88|17933.68|17813.68|10
1649163920000|2022-04-05 13:05:20|17933.46|17813.46|17932.64|17812.64|17933.46|17813.46|17932.12|17812.12|10
1649163930000|2022-04-05 13:05:30|17934.05|17814.05|17933.59|17813.59|17934.05|17814.05|17932.58|17812.58|10
1649163940000|2022-04-05 13:05:40|17934.31|17814.31|17934.55|17814.55|17935.09|17815.09|17934.22|17814.22|9
1649163950000|2022-04-05 13:05:50|17934.62|17814.62|17935.07|17815.07|17935.23|17815.23|17934.54|17814.54|10
1649163960000|2022-04-05 13:06:00|17934.56|17814.56|17934.21|17814.21|17935.6|17815.6|17934.21|17814.21|10
1649163970000|2022-04-05 13:06:10|17933.73|17813.73|17933.42|17813.42|17933.73|17813.73|17931.81|17811.81|10
1649163980000|2022-04-05 13:06:20|17933.33|17813.33|17934.69|17814.69|17934.69|17814.69|17933.25|17813.25|10
1649163990000|2022-04-05 13:06:30|17934.83|17814.83|17937.66|17817.66|17937.88|17817.88|17934.83|17814.83|8
1649164000000|2022-04-05 13:06:40|17937.98|17817.98|17937.57|17817.57|17938|17818|17937.43|17817.43|10
1649164010000|2022-04-05 13:06:50|17937.45|17817.45|17937.45|17817.45|17937.68|17817.68|17937.04|17817.04|9
1649164020000|2022-04-05 13:07:00|17935.38|17815.38|17934.34|17814.34|17935.38|17815.38|17934.2|17814.2|10
1649164030000|2022-04-05 13:07:10|17934.57|17814.57|17933.91|17813.91|17934.88|17814.88|17933.91|17813.91|10
1649164040000|2022-04-05 13:07:20|17933.69|17813.69|17932.45|17812.45|17933.69|17813.69|17931.59|17811.59|10
1649164050000|2022-04-05 13:07:30|17932.94|17812.94|17933.4|17813.4|17933.58|17813.58|17932.62|17812.62|10
1649164060000|2022-04-05 13:07:40|17933.29|17813.29|17930.13|17810.13|17933.7|17813.7|17930.13|17810.13|9
1649164070000|2022-04-05 13:07:50|17928.08|17808.08|17920.26|17800.26|17928.08|17808.08|17920.26|17800.26|10
1649164080000|2022-04-05 13:08:00|17920|17800|17919.7|17799.7|17920.9|17800.9|17919.55|17799.55|10
1649164090000|2022-04-05 13:08:10|17918.07|17798.07|17918.12|17798.12|17919.07|17799.07|17917.54|17797.54|10
1649164100000|2022-04-05 13:08:20|17918.41|17798.41|17912.42|17792.42|17918.41|17798.41|17912.42|17792.42|9
1649164110000|2022-04-05 13:08:30|17913.89|17793.89|17912.12|17792.12|17913.89|17793.89|17911.28|17791.28|10
1649164120000|2022-04-05 13:08:40|17912.35|17792.35|17909.98|17789.98|17913.37|17793.37|17909.98|17789.98|10
1649164130000|2022-04-05 13:08:50|17911.15|17791.15|17906.61|17786.61|17911.15|17791.15|17906.33|17786.33|10
1649164140000|2022-04-05 13:09:00|17906.49|17786.49|17904.05|17784.05|17907.11|17787.11|17904.02|17784.02|10
1649164150000|2022-04-05 13:09:10|17903.98|17783.98|17901.68|17781.68|17903.98|17783.98|17901.68|17781.68|9
1649164160000|2022-04-05 13:09:20|17901.73|17781.73|17898.63|17778.63|17901.73|17781.73|17898.63|17778.63|10
1649164170000|2022-04-05 13:09:30|17897.79|17777.79|17890.97|17770.97|17897.79|17777.79|17890.97|17770.97|10
1649164180000|2022-04-05 13:09:40|17890.26|17770.26|17886.54|17766.54|17890.26|17770.26|17886.51|17766.51|10
1649164190000|2022-04-05 13:09:50|17886.82|17766.82|17887.28|17767.28|17887.28|17767.28|17885.97|17765.97|10
1649164200000|2022-04-05 13:10:00|17886.82|17766.82|17889.01|17769.01|17889.01|17769.01|17886.82|17766.82|10
1649164210000|2022-04-05 13:10:10|17889.43|17769.43|17891.53|17771.53|17891.53|17771.53|17889.43|17769.43|10
1649164220000|2022-04-05 13:10:20|17891.97|17771.97|17896.04|17776.04|17896.04|17776.04|17891.97|17771.97|10
1649164230000|2022-04-05 13:10:30|17896.92|17776.92|17899.81|17779.81|17899.9|17779.9|17896.92|17776.92|10
1649164240000|2022-04-05 13:10:40|17900.04|17780.04|17903.96|17783.96|17903.96|17783.96|17900.04|17780.04|9
1649164250000|2022-04-05 13:10:50|17904.08|17784.08|17904.97|17784.97|17904.97|17784.97|17904.05|17784.05|10
1649164260000|2022-04-05 13:11:00|17905.07|17785.07|17905.63|17785.63|17905.63|17785.63|17905.02|17785.02|10
1649164270000|2022-04-05 13:11:10|17905.66|17785.66|17906.62|17786.62|17906.62|17786.62|17904.85|17784.85|10
1649164280000|2022-04-05 13:11:20|17910.45|17790.45|17921.43|17801.43|17921.62|17801.62|17910.45|17790.45|10
1649164290000|2022-04-05 13:11:30|17920.82|17800.82|17924.42|17804.42|17924.42|17804.42|17920.82|17800.82|10
1649164300000|2022-04-05 13:11:40|17924.31|17804.31|17927.16|17807.16|17927.16|17807.16|17924.31|17804.31|10
1649164310000|2022-04-05 13:11:50|17927.42|17807.42|17928.41|17808.41|17928.44|17808.44|17927.42|17807.42|10
1649164320000|2022-04-05 13:12:00|17926.62|17806.62|17924.64|17804.64|17926.62|17806.62|17924.6|17804.6|10
1649164330000|2022-04-05 13:12:10|17923.88|17803.88|17921.78|17801.78|17924.64|17804.64|17921.78|17801.78|10
1649164340000|2022-04-05 13:12:20|17921.06|17801.06|17922.63|17802.63|17923.35|17803.35|17920.75|17800.75|10
1649164350000|2022-04-05 13:12:30|17922.34|17802.34|17921.71|17801.71|17923.46|17803.46|17921.71|17801.71|10
1649164360000|2022-04-05 13:12:40|17921.22|17801.22|17916.09|17796.09|17921.22|17801.22|17916.09|17796.09|10
1649164370000|2022-04-05 13:12:50|17916.15|17796.15|17911.4|17791.4|17916.15|17796.15|17911.35|17791.35|9
1649164380000|2022-04-05 13:13:00|17912.54|17792.54|17909.95|17789.95|17912.54|17792.54|17909.79|17789.79|10
1649164390000|2022-04-05 13:13:10|17909.79|17789.79|17909.15|17789.15|17909.88|17789.88|17909.11|17789.11|10
1649164400000|2022-04-05 13:13:20|17908.98|17788.98|17908.23|17788.23|17908.98|17788.98|17907.32|17787.32|10
1649164410000|2022-04-05 13:13:30|17908.3|17788.3|17906.65|17786.65|17908.3|17788.3|17906.65|17786.65|10
1649164420000|2022-04-05 13:13:40|17905.42|17785.42|17898.88|17778.88|17905.95|17785.95|17898.88|17778.88|10
1649164430000|2022-04-05 13:13:50|17897.56|17777.56|17871.75|17751.75|17897.56|17777.56|17871.75|17751.75|10
1649164440000|2022-04-05 13:14:00|17868.85|17748.85|17853.66|17733.66|17868.85|17748.85|17853.66|17733.66|10
1649164450000|2022-04-05 13:14:10|17851.85|17731.85|17848.69|17728.69|17851.85|17731.85|17844.37|17724.37|10
1649164460000|2022-04-05 13:14:20|17849.13|17729.13|17842.26|17722.26|17849.13|17729.13|17842.26|17722.26|10
1649164470000|2022-04-05 13:14:30|17841.95|17721.95|17824.31|17704.31|17841.95|17721.95|17824.31|17704.31|10
1649164480000|2022-04-05 13:14:40|17822.49|17702.49|17805.45|17685.45|17822.49|17702.49|17805.45|17685.45|10
1649164490000|2022-04-05 13:14:50|17803.02|17683.02|17801.05|17681.05|17803.02|17683.02|17793.96|17673.96|10
1649164500000|2022-04-05 13:15:00|17801.39|17681.39|17757.71|17637.71|17801.39|17681.39|17757.71|17637.71|10
1649164510000|2022-04-05 13:15:10|17757.73|17637.73|17747.71|17627.71|17758.81|17638.81|17747.71|17627.71|10
1649164520000|2022-04-05 13:15:20|17747.77|17627.77|17759.52|17639.52|17759.52|17639.52|17747.77|17627.77|10
1649164530000|2022-04-05 13:15:30|17761.69|17641.69|17782.18|17662.18|17782.18|17662.18|17761.69|17641.69|10
1649164540000|2022-04-05 13:15:40|17786.43|17666.43|17804.89|17684.89|17804.89|17684.89|17786.43|17666.43|10
1649164550000|2022-04-05 13:15:50|17806.11|17686.11|17810.2|17690.2|17811.66|17691.66|17806.11|17686.11|10
1649164560000|2022-04-05 13:16:00|17813.57|17693.57|17814.94|17694.94|17814.94|17694.94|17811.81|17691.81|10
1649164570000|2022-04-05 13:16:10|17815.07|17695.07|17824.15|17704.15|17824.15|17704.15|17814.69|17694.69|10
1649164580000|2022-04-05 13:16:20|17826.04|17706.04|17829.87|17709.87|17830.06|17710.06|17826.04|17706.04|10
1649164590000|2022-04-05 13:16:30|17830.08|17710.08|17828.38|17708.38|17830.28|17710.28|17828.1|17708.1|10
1649164600000|2022-04-05 13:16:40|17827.33|17707.33|17820.96|17700.96|17827.33|17707.33|17820.96|17700.96|10
1649164610000|2022-04-05 13:16:50|17820.87|17700.87|17817.19|17697.19|17820.87|17700.87|17817.19|17697.19|9
1649164620000|2022-04-05 13:17:00|17816.75|17696.75|17816.62|17696.62|17817.59|17697.59|17814.24|17694.24|10
1649164630000|2022-04-05 13:17:10|17816.65|17696.65|17819.78|17699.78|17820.18|17700.18|17816.65|17696.65|10
1649164640000|2022-04-05 13:17:20|17823.85|17703.85|17826.4|17706.4|17826.4|17706.4|17822.99|17702.99|10
1649164650000|2022-04-05 13:17:30|17827.67|17707.67|17826.68|17706.68|17827.83|17707.83|17826.6|17706.6|10
1649164660000|2022-04-05 13:17:40|17826.59|17706.59|17824.29|17704.29|17826.59|17706.59|17824.09|17704.09|10
1649164670000|2022-04-05 13:17:50|17824.03|17704.03|17826.43|17706.43|17826.43|17706.43|17824.03|17704.03|10
1649164680000|2022-04-05 13:18:00|17826.55|17706.55|17826.31|17706.31|17828.94|17708.94|17826.31|17706.31|10
1649164690000|2022-04-05 13:18:10|17825.75|17705.75|17818.5|17698.5|17825.75|17705.75|17818.5|17698.5|10
1649164700000|2022-04-05 13:18:20|17818.22|17698.22|17815.9|17695.9|17818.22|17698.22|17814.35|17694.35|10
1649164710000|2022-04-05 13:18:30|17816.57|17696.57|17819.33|17699.33|17819.33|17699.33|17815.55|17695.55|10
1649164720000|2022-04-05 13:18:40|17822.16|17702.16|17821.55|17701.55|17822.81|17702.81|17820.44|17700.44|10
1649164730000|2022-04-05 13:18:50|17821.9|17701.9|17826.06|17706.06|17827.56|17707.56|17821.67|17701.67|10
1649164740000|2022-04-05 13:19:00|17826.48|17706.48|17824.44|17704.44|17827.57|17707.57|17824.44|17704.44|10
1649164750000|2022-04-05 13:19:10|17823.22|17703.22|17825.66|17705.66|17825.79|17705.79|17823.22|17703.22|10
1649164760000|2022-04-05 13:19:20|17826.49|17706.49|17821.52|17701.52|17826.49|17706.49|17821.52|17701.52|10
1649164770000|2022-04-05 13:19:30|17816.91|17696.91|17816.61|17696.61|17818|17698|17814.65|17694.65|10
1649164780000|2022-04-05 13:19:40|17816.02|17696.02|17820.25|17700.25|17820.25|17700.25|17816.02|17696.02|10
1649164790000|2022-04-05 13:19:50|17821.01|17701.01|17820.24|17700.24|17822.69|17702.69|17819.66|17699.66|10
1649164800000|2022-04-05 13:20:00|17821.46|17701.46|17823.7|17703.7|17823.7|17703.7|17821.46|17701.46|9
1649164810000|2022-04-05 13:20:10|17823.56|17703.56|17820.15|17700.15|17823.74|17703.74|17820.15|17700.15|10
1649164820000|2022-04-05 13:20:20|17819.91|17699.91|17815.87|17695.87|17819.91|17699.91|17815.87|17695.87|10
1649164830000|2022-04-05 13:20:30|17815.14|17695.14|17809.93|17689.93|17815.14|17695.14|17809.39|17689.39|10
1649164840000|2022-04-05 13:20:40|17809.88|17689.88|17811.68|17691.68|17812.18|17692.18|17809.14|17689.14|10
1649164850000|2022-04-05 13:20:50|17811.53|17691.53|17806.82|17686.82|17813.06|17693.06|17806.82|17686.82|10
1649164860000|2022-04-05 13:21:00|17805.52|17685.52|17804.96|17684.96|17806.57|17686.57|17804.7|17684.7|10
1649164870000|2022-04-05 13:21:10|17805.97|17685.97|17800.77|17680.77|17805.97|17685.97|17800.77|17680.77|10
1649164880000|2022-04-05 13:21:20|17801.96|17681.96|17800.51|17680.51|17801.96|17681.96|17800.41|17680.41|10
1649164890000|2022-04-05 13:21:30|17800.75|17680.75|17812.4|17692.4|17812.58|17692.58|17800.75|17680.75|10
1649164900000|2022-04-05 13:21:40|17813.04|17693.04|17814.28|17694.28|17814.3|17694.3|17811.52|17691.52|10
1649164910000|2022-04-05 13:21:50|17815.34|17695.34|17825.76|17705.76|17825.76|17705.76|17815.34|17695.34|10
1649164920000|2022-04-05 13:22:00|17825.24|17705.24|17824.06|17704.06|17826.15|17706.15|17823.75|17703.75|10
1649164930000|2022-04-05 13:22:10|17824.47|17704.47|17828.48|17708.48|17831.09|17711.09|17824.47|17704.47|10
1649164940000|2022-04-05 13:22:20|17827.89|17707.89|17825.76|17705.76|17827.89|17707.89|17824.33|17704.33|10
1649164950000|2022-04-05 13:22:30|17826|17706|17824.38|17704.38|17827.17|17707.17|17824.38|17704.38|10
1649164960000|2022-04-05 13:22:40|17824.37|17704.37|17825.48|17705.48|17825.71|17705.71|17823.31|17703.31|10
1649164970000|2022-04-05 13:22:50|17825.94|17705.94|17823.71|17703.71|17825.94|17705.94|17822.51|17702.51|10
1649164980000|2022-04-05 13:23:00|17824.01|17704.01|17822.65|17702.65|17824.73|17704.73|17822.65|17702.65|10
1649164990000|2022-04-05 13:23:10|17822.21|17702.21|17821.09|17701.09|17822.49|17702.49|17821.09|17701.09|10
1649165000000|2022-04-05 13:23:20|17820.21|17700.21|17814.49|17694.49|17820.21|17700.21|17814.49|17694.49|10
1649165010000|2022-04-05 13:23:30|17813.78|17693.78|17814.09|17694.09|17815.04|17695.04|17812.7|17692.7|10
1649165020000|2022-04-05 13:23:40|17814.11|17694.11|17811.18|17691.18|17814.52|17694.52|17811.18|17691.18|10
1649165030000|2022-04-05 13:23:50|17810.26|17690.26|17811.32|17691.32|17811.32|17691.32|17810.22|17690.22|9
1649165040000|2022-04-05 13:24:00|17811.46|17691.46|17813.04|17693.04|17813.04|17693.04|17809.27|17689.27|10
1649165050000|2022-04-05 13:24:10|17812.99|17692.99|17809.14|17689.14|17813.21|17693.21|17809.14|17689.14|10
1649165060000|2022-04-05 13:24:20|17808.15|17688.15|17802.79|17682.79|17808.15|17688.15|17802.79|17682.79|10
1649165070000|2022-04-05 13:24:30|17802.83|17682.83|17802.89|17682.89|17803.2|17683.2|17802.47|17682.47|10
1649165080000|2022-04-05 13:24:40|17802.82|17682.82|17803.55|17683.55|17804.87|17684.87|17802.68|17682.68|10
1649165090000|2022-04-05 13:24:50|17804.02|17684.02|17808|17688|17808|17688|17804.02|17684.02|10
1649165100000|2022-04-05 13:25:00|17807.95|17687.95|17807.49|17687.49|17809.15|17689.15|17806.53|17686.53|10
1649165110000|2022-04-05 13:25:10|17807.39|17687.39|17810.02|17690.02|17810.02|17690.02|17807.39|17687.39|9
1649165120000|2022-04-05 13:25:20|17810.57|17690.57|17812.35|17692.35|17812.88|17692.88|17810.57|17690.57|10
1649165130000|2022-04-05 13:25:30|17811.9|17691.9|17812.69|17692.69|17812.69|17692.69|17811.51|17691.51|9
1649165140000|2022-04-05 13:25:40|17812.58|17692.58|17813.7|17693.7|17813.7|17693.7|17812.58|17692.58|10
1649165150000|2022-04-05 13:25:50|17813.71|17693.71|17815.83|17695.83|17815.83|17695.83|17813.71|17693.71|10
1649165160000|2022-04-05 13:26:00|17815.84|17695.84|17816.59|17696.59|17816.94|17696.94|17815.68|17695.68|8
1649165170000|2022-04-05 13:26:10|17816.83|17696.83|17820.04|17700.04|17820.32|17700.32|17816.83|17696.83|10
1649165180000|2022-04-05 13:26:20|17820.03|17700.03|17821.69|17701.69|17821.69|17701.69|17820.03|17700.03|10
1649165190000|2022-04-05 13:26:30|17822.56|17702.56|17822.74|17702.74|17822.97|17702.97|17822.42|17702.42|10
1649165200000|2022-04-05 13:26:40|17822.54|17702.54|17825.73|17705.73|17825.73|17705.73|17821.86|17701.86|10
1649165210000|2022-04-05 13:26:50|17826.11|17706.11|17827.57|17707.57|17827.57|17707.57|17826.11|17706.11|10
1649165220000|2022-04-05 13:27:00|17827.77|17707.77|17828.75|17708.75|17828.75|17708.75|17827.46|17707.46|9
1649165230000|2022-04-05 13:27:10|17828.76|17708.76|17824.99|17704.99|17828.84|17708.84|17824.99|17704.99|10
1649165240000|2022-04-05 13:27:20|17825.02|17705.02|17823.22|17703.22|17825.02|17705.02|17823.22|17703.22|9
1649165250000|2022-04-05 13:27:30|17822.7|17702.7|17821.38|17701.38|17823.14|17703.14|17821.38|17701.38|10
1649165260000|2022-04-05 13:27:40|17820.76|17700.76|17819.33|17699.33|17820.76|17700.76|17819.2|17699.2|10
1649165270000|2022-04-05 13:27:50|17819.12|17699.12|17815.56|17695.56|17819.2|17699.2|17815.55|17695.55|10
1649165280000|2022-04-05 13:28:00|17815.67|17695.67|17816.66|17696.66|17817.31|17697.31|17815.67|17695.67|10
1649165290000|2022-04-05 13:28:10|17816.73|17696.73|17816.94|17696.94|17817.04|17697.04|17815.97|17695.97|9
1649165300000|2022-04-05 13:28:20|17815.96|17695.96|17814.86|17694.86|17816.74|17696.74|17814.86|17694.86|10
1649165310000|2022-04-05 13:28:30|17814.52|17694.52|17812.79|17692.79|17814.52|17694.52|17811.76|17691.76|10
1649165320000|2022-04-05 13:28:40|17812.39|17692.39|17810.49|17690.49|17812.39|17692.39|17810.05|17690.05|10
1649165330000|2022-04-05 13:28:50|17810|17690|17803.35|17683.35|17810|17690|17803.35|17683.35|10
1649165340000|2022-04-05 13:29:00|17803.2|17683.2|17802.86|17682.86|17803.29|17683.29|17801.16|17681.16|9
1649165350000|2022-04-05 13:29:10|17802.92|17682.92|17804.58|17684.58|17804.58|17684.58|17802.88|17682.88|9
1649165360000|2022-04-05 13:29:20|17804.51|17684.51|17800.84|17680.84|17806.65|17686.65|17800.84|17680.84|10
1649165370000|2022-04-05 13:29:30|17800.81|17680.81|17795.54|17675.54|17800.81|17680.81|17793.77|17673.77|10
1649165380000|2022-04-05 13:29:40|17793.27|17673.27|17791.31|17671.31|17793.27|17673.27|17791.31|17671.31|10
1649165390000|2022-04-05 13:29:50|17790.26|17670.26|17787.9|17667.9|17790.26|17670.26|17787.9|17667.9|10
1649165400000|2022-04-05 13:30:00|17785.69|17665.69|17778.46|17658.46|17785.69|17665.69|17777.84|17657.84|10
1649165410000|2022-04-05 13:30:10|17779.33|17659.33|17783.33|17663.33|17783.33|17663.33|17778.1|17658.1|10
1649165420000|2022-04-05 13:30:20|17783.59|17663.59|17783.47|17663.47|17784.55|17664.55|17783.47|17663.47|10
1649165430000|2022-04-05 13:30:30|17783.3|17663.3|17776.99|17656.99|17783.3|17663.3|17776.99|17656.99|10
1649165440000|2022-04-05 13:30:40|17775.23|17655.23|17771.47|17651.47|17775.27|17655.27|17771.47|17651.47|10
1649165450000|2022-04-05 13:30:50|17771.5|17651.5|17768.25|17648.25|17771.5|17651.5|17768.07|17648.07|10
1649165460000|2022-04-05 13:31:00|17767.59|17647.59|17769.92|17649.92|17770.52|17650.52|17766.46|17646.46|10
1649165470000|2022-04-05 13:31:10|17771.24|17651.24|17778.35|17658.35|17778.35|17658.35|17771.24|17651.24|10
1649165480000|2022-04-05 13:31:20|17780.17|17660.17|17785.54|17665.54|17785.55|17665.55|17780.17|17660.17|10
1649165490000|2022-04-05 13:31:30|17785.14|17665.14|17786.4|17666.4|17786.93|17666.93|17785.14|17665.14|10
1649165500000|2022-04-05 13:31:40|17786.44|17666.44|17788.98|17668.98|17789.63|17669.63|17786.44|17666.44|10
1649165510000|2022-04-05 13:31:50|17787.75|17667.75|17787.23|17667.23|17789.71|17669.71|17786.98|17666.98|10
1649165520000|2022-04-05 13:32:00|17787.44|17667.44|17786.97|17666.97|17788.39|17668.39|17786.97|17666.97|10
1649165530000|2022-04-05 13:32:10|17787.31|17667.31|17785.62|17665.62|17788.01|17668.01|17784.42|17664.42|10
1649165540000|2022-04-05 13:32:20|17785.34|17665.34|17783.43|17663.43|17785.34|17665.34|17782.42|17662.42|10
1649165550000|2022-04-05 13:32:30|17783.35|17663.35|17782.67|17662.67|17785.12|17665.12|17782.67|17662.67|10
1649165560000|2022-04-05 13:32:40|17781.64|17661.64|17778.11|17658.11|17781.64|17661.64|17778.06|17658.06|10
1649165570000|2022-04-05 13:32:50|17777.54|17657.54|17774.41|17654.41|17777.57|17657.57|17774.29|17654.29|10
1649165580000|2022-04-05 13:33:00|17774.38|17654.38|17773.43|17653.43|17775.54|17655.54|17773.43|17653.43|10
1649165590000|2022-04-05 13:33:10|17773.15|17653.15|17772.13|17652.13|17773.15|17653.15|17771.49|17651.49|10
1649165600000|2022-04-05 13:33:20|17772.91|17652.91|17771.45|17651.45|17773.42|17653.42|17770.31|17650.31|10
1649165610000|2022-04-05 13:33:30|17771.1|17651.1|17770.6|17650.6|17771.43|17651.43|17770.6|17650.6|9
1649165620000|2022-04-05 13:33:40|17769.97|17649.97|17769.56|17649.56|17769.97|17649.97|17769.2|17649.2|10
1649165630000|2022-04-05 13:33:50|17769.47|17649.47|17766.08|17646.08|17769.47|17649.47|17766.08|17646.08|10
1649165640000|2022-04-05 13:34:00|17764.9|17644.9|17763.29|17643.29|17765.07|17645.07|17762.93|17642.93|10
1649165650000|2022-04-05 13:34:10|17762.52|17642.52|17763.48|17643.48|17763.88|17643.88|17762.52|17642.52|10
1649165660000|2022-04-05 13:34:20|17763.34|17643.34|17765.67|17645.67|17765.67|17645.67|17763.34|17643.34|10
1649165670000|2022-04-05 13:34:30|17765.3|17645.3|17770.32|17650.32|17770.37|17650.37|17765.3|17645.3|10
1649165680000|2022-04-05 13:34:40|17770.36|17650.36|17767.05|17647.05|17770.59|17650.59|17767.05|17647.05|10
1649165690000|2022-04-05 13:34:50|17766.73|17646.73|17759.1|17639.1|17766.73|17646.73|17759.1|17639.1|10
1649165700000|2022-04-05 13:35:00|17759.09|17639.09|17760.99|17640.99|17760.99|17640.99|17758.99|17638.99|10
1649165710000|2022-04-05 13:35:10|17760.82|17640.82|17763.76|17643.76|17763.76|17643.76|17760.82|17640.82|9
1649165720000|2022-04-05 13:35:20|17764.7|17644.7|17775.8|17655.8|17776.53|17656.53|17764.63|17644.63|10
1649165730000|2022-04-05 13:35:30|17777.38|17657.38|17785.29|17665.29|17785.29|17665.29|17777.38|17657.38|10
1649165740000|2022-04-05 13:35:40|17785.7|17665.7|17792.9|17672.9|17793.04|17673.04|17785.7|17665.7|10
1649165750000|2022-04-05 13:35:50|17792.92|17672.92|17795.51|17675.51|17795.54|17675.54|17792.92|17672.92|10
1649165760000|2022-04-05 13:36:00|17795.53|17675.53|17800.09|17680.09|17800.28|17680.28|17795.53|17675.53|10
1649165770000|2022-04-05 13:36:10|17799.41|17679.41|17802.94|17682.94|17802.94|17682.94|17799.41|17679.41|10
1649165780000|2022-04-05 13:36:20|17802.2|17682.2|17798.04|17678.04|17802.2|17682.2|17797.57|17677.57|10
1649165790000|2022-04-05 13:36:30|17798.19|17678.19|17798.05|17678.05|17798.82|17678.82|17798.05|17678.05|10
1649165800000|2022-04-05 13:36:40|17798.21|17678.21|17793.69|17673.69|17798.21|17678.21|17793.62|17673.62|10
1649165810000|2022-04-05 13:36:50|17793.6|17673.6|17792.51|17672.51|17793.6|17673.6|17792.47|17672.47|10
1649165820000|2022-04-05 13:37:00|17792.74|17672.74|17789.14|17669.14|17792.74|17672.74|17788.97|17668.97|10
1649165830000|2022-04-05 13:37:10|17789.23|17669.23|17790.53|17670.53|17790.53|17670.53|17789.23|17669.23|10
1649165840000|2022-04-05 13:37:20|17790.73|17670.73|17790.28|17670.28|17791.02|17671.02|17790.28|17670.28|10
1649165850000|2022-04-05 13:37:30|17790.53|17670.53|17790.67|17670.67|17790.79|17670.79|17789.43|17669.43|9
1649165860000|2022-04-05 13:37:40|17790.45|17670.45|17790.27|17670.27|17792.94|17672.94|17790.27|17670.27|10
1649165870000|2022-04-05 13:37:50|17790.49|17670.49|17786.34|17666.34|17790.6|17670.6|17786.34|17666.34|10
1649165880000|2022-04-05 13:38:00|17785.26|17665.26|17786.59|17666.59|17786.59|17666.59|17785.09|17665.09|10
1649165890000|2022-04-05 13:38:10|17787.43|17667.43|17790.36|17670.36|17791.2|17671.2|17787.43|17667.43|10
1649165900000|2022-04-05 13:38:20|17791.44|17671.44|17790.32|17670.32|17791.7|17671.7|17790.04|17670.04|10
1649165910000|2022-04-05 13:38:30|17790.76|17670.76|17793.79|17673.79|17793.79|17673.79|17790.76|17670.76|9
1649165920000|2022-04-05 13:38:40|17793.77|17673.77|17794.6|17674.6|17794.68|17674.68|17793.16|17673.16|9
1649165930000|2022-04-05 13:38:50|17794.59|17674.59|17796.19|17676.19|17796.19|17676.19|17794.59|17674.59|10
1649165940000|2022-04-05 13:39:00|17796.39|17676.39|17794.54|17674.54|17796.66|17676.66|17794.54|17674.54|10
1649165950000|2022-04-05 13:39:10|17795.11|17675.11|17796.4|17676.4|17796.9|17676.9|17794.75|17674.75|10
1649165960000|2022-04-05 13:39:20|17796.56|17676.56|17799.97|17679.97|17800.56|17680.56|17796.56|17676.56|10
1649165970000|2022-04-05 13:39:30|17800.04|17680.04|17800.15|17680.15|17800.24|17680.24|17799.13|17679.13|10
1649165980000|2022-04-05 13:39:40|17801.4|17681.4|17802.63|17682.63|17802.63|17682.63|17801.21|17681.21|10
1649165990000|2022-04-05 13:39:50|17803.19|17683.19|17804.96|17684.96|17805.45|17685.45|17803.19|17683.19|10
1649166000000|2022-04-05 13:40:00|17805.1|17685.1|17811.77|17691.77|17812.2|17692.2|17804.71|17684.71|10
1649166010000|2022-04-05 13:40:10|17812.21|17692.21|17809.9|17689.9|17814.08|17694.08|17809.9|17689.9|10
1649166020000|2022-04-05 13:40:20|17808.36|17688.36|17806.37|17686.37|17808.36|17688.36|17806.37|17686.37|10
1649166030000|2022-04-05 13:40:30|17806.52|17686.52|17804.76|17684.76|17806.66|17686.66|17804.42|17684.42|9
1649166040000|2022-04-05 13:40:40|17805.16|17685.16|17803.91|17683.91|17805.16|17685.16|17803.48|17683.48|10
1649166050000|2022-04-05 13:40:50|17803.82|17683.82|17804.44|17684.44|17804.67|17684.67|17803.65|17683.65|9
1649166060000|2022-04-05 13:41:00|17804.53|17684.53|17802.64|17682.64|17804.99|17684.99|17802.22|17682.22|9
1649166070000|2022-04-05 13:41:10|17801.89|17681.89|17807.03|17687.03|17807.03|17687.03|17801.89|17681.89|10
1649166080000|2022-04-05 13:41:20|17808.62|17688.62|17808.49|17688.49|17810.29|17690.29|17807.44|17687.44|9
1649166090000|2022-04-05 13:41:30|17808.88|17688.88|17810.77|17690.77|17811.04|17691.04|17808.88|17688.88|9
1649166100000|2022-04-05 13:41:40|17811.28|17691.28|17812.78|17692.78|17813.2|17693.2|17810.7|17690.7|10
1649166110000|2022-04-05 13:41:50|17812.75|17692.75|17810.32|17690.32|17812.96|17692.96|17809.72|17689.72|10
1649166120000|2022-04-05 13:42:00|17810.64|17690.64|17814.52|17694.52|17814.52|17694.52|17810.59|17690.59|10
1649166130000|2022-04-05 13:42:10|17814.08|17694.08|17812.6|17692.6|17814.09|17694.09|17812.09|17692.09|10
1649166140000|2022-04-05 13:42:20|17812.87|17692.87|17811.35|17691.35|17812.96|17692.96|17810.49|17690.49|10
1649166150000|2022-04-05 13:42:30|17811.93|17691.93|17811.36|17691.36|17811.97|17691.97|17811.29|17691.29|10
1649166160000|2022-04-05 13:42:40|17811.08|17691.08|17810.95|17690.95|17811.12|17691.12|17809.49|17689.49|10
1649166170000|2022-04-05 13:42:50|17810.77|17690.77|17809.33|17689.33|17810.77|17690.77|17808.84|17688.84|10
1649166180000|2022-04-05 13:43:00|17809.38|17689.38|17809.66|17689.66|17809.82|17689.82|17808.68|17688.68|10
1649166190000|2022-04-05 13:43:10|17809.04|17689.04|17806.27|17686.27|17809.04|17689.04|17806.27|17686.27|10
1649166200000|2022-04-05 13:43:20|17806.1|17686.1|17806.29|17686.29|17806.38|17686.38|17805.46|17685.46|9
1649166210000|2022-04-05 13:43:30|17808.22|17688.22|17810.48|17690.48|17810.48|17690.48|17808.22|17688.22|10
1649166220000|2022-04-05 13:43:40|17810.2|17690.2|17812.11|17692.11|17812.11|17692.11|17810.2|17690.2|10
1649166230000|2022-04-05 13:43:50|17812.53|17692.53|17812.69|17692.69|17812.73|17692.73|17812.21|17692.21|10
1649166240000|2022-04-05 13:44:00|17812|17692|17815.32|17695.32|17815.89|17695.89|17812|17692|10
1649166250000|2022-04-05 13:44:10|17815.38|17695.38|17814.7|17694.7|17815.48|17695.48|17814.34|17694.34|10
1649166260000|2022-04-05 13:44:20|17814.71|17694.71|17817.3|17697.3|17817.3|17697.3|17814.52|17694.52|9
1649166270000|2022-04-05 13:44:30|17817.12|17697.12|17814.99|17694.99|17817.71|17697.71|17814.99|17694.99|10
1649166280000|2022-04-05 13:44:40|17814.8|17694.8|17814.26|17694.26|17815.14|17695.14|17814.04|17694.04|10
1649166290000|2022-04-05 13:44:50|17814.28|17694.28|17814.11|17694.11|17814.3|17694.3|17813.7|17693.7|10
1649166300000|2022-04-05 13:45:00|17814|17694|17815.58|17695.58|17815.58|17695.58|17814|17694|9
1649166310000|2022-04-05 13:45:10|17815.75|17695.75|17815.95|17695.95|17816.25|17696.25|17815.45|17695.45|10
1649166320000|2022-04-05 13:45:20|17816.13|17696.13|17817.84|17697.84|17817.85|17697.85|17816.13|17696.13|10
1649166330000|2022-04-05 13:45:30|17818.16|17698.16|17819.42|17699.42|17819.84|17699.84|17818.16|17698.16|10
1649166340000|2022-04-05 13:45:40|17819.75|17699.75|17817.96|17697.96|17819.76|17699.76|17817.84|17697.84|10
1649166350000|2022-04-05 13:45:50|17818.13|17698.13|17821.69|17701.69|17821.69|17701.69|17818.13|17698.13|10
1649166360000|2022-04-05 13:46:00|17821.77|17701.77|17825.37|17705.37|17825.48|17705.48|17821.68|17701.68|9
1649166370000|2022-04-05 13:46:10|17825.07|17705.07|17830.41|17710.41|17830.41|17710.41|17825.07|17705.07|10
1649166380000|2022-04-05 13:46:20|17830.71|17710.71|17830.35|17710.35|17830.74|17710.74|17829.76|17709.76|10
1649166390000|2022-04-05 13:46:30|17830.49|17710.49|17830.26|17710.26|17830.57|17710.57|17829.57|17709.57|9
1649166400000|2022-04-05 13:46:40|17830.41|17710.41|17831.72|17711.72|17832.06|17712.06|17830.41|17710.41|10
1649166410000|2022-04-05 13:46:50|17831.81|17711.81|17833.77|17713.77|17833.77|17713.77|17831.81|17711.81|10
1649166420000|2022-04-05 13:47:00|17835.3|17715.3|17835.56|17715.56|17835.74|17715.74|17834.92|17714.92|10
1649166430000|2022-04-05 13:47:10|17835.75|17715.75|17837.11|17717.11|17837.11|17717.11|17835.26|17715.26|10
1649166440000|2022-04-05 13:47:20|17837.32|17717.32|17841.94|17721.94|17841.97|17721.97|17837.32|17717.32|10
1649166450000|2022-04-05 13:47:30|17842.67|17722.67|17848.13|17728.13|17848.13|17728.13|17842.67|17722.67|9
1649166460000|2022-04-05 13:47:40|17848.09|17728.09|17848.11|17728.11|17848.89|17728.89|17848.09|17728.09|10
1649166470000|2022-04-05 13:47:50|17848.4|17728.4|17847.72|17727.72|17848.67|17728.67|17847.58|17727.58|9
1649166480000|2022-04-05 13:48:00|17847.63|17727.63|17845.88|17725.88|17847.63|17727.63|17844.2|17724.2|10
1649166490000|2022-04-05 13:48:10|17845.62|17725.62|17845.46|17725.46|17845.86|17725.86|17845.22|17725.22|9
1649166500000|2022-04-05 13:48:20|17845.35|17725.35|17842.29|17722.29|17845.35|17725.35|17842.29|17722.29|9
1649166510000|2022-04-05 13:48:30|17843.76|17723.76|17839.29|17719.29|17843.76|17723.76|17839.29|17719.29|10
1649166520000|2022-04-05 13:48:40|17839.02|17719.02|17836.02|17716.02|17839.11|17719.11|17835.99|17715.99|10
1649166530000|2022-04-05 13:48:50|17836.07|17716.07|17835.94|17715.94|17836.07|17716.07|17834.52|17714.52|10
1649166540000|2022-04-05 13:49:00|17835.84|17715.84|17832.5|17712.5|17835.84|17715.84|17832.5|17712.5|10
1649166550000|2022-04-05 13:49:10|17831.59|17711.59|17833.51|17713.51|17833.7|17713.7|17831.59|17711.59|10
1649166560000|2022-04-05 13:49:20|17833.11|17713.11|17830.11|17710.11|17833.11|17713.11|17830.11|17710.11|10
1649166570000|2022-04-05 13:49:30|17830.09|17710.09|17829.57|17709.57|17830.09|17710.09|17828.87|17708.87|10
1649166580000|2022-04-05 13:49:40|17829.65|17709.65|17828.19|17708.19|17829.65|17709.65|17828.19|17708.19|10
1649166590000|2022-04-05 13:49:50|17827.95|17707.95|17825.58|17705.58|17827.95|17707.95|17825.58|17705.58|10
1649166600000|2022-04-05 13:50:00|17825.73|17705.73|17822.29|17702.29|17825.73|17705.73|17821|17701|10
1649166610000|2022-04-05 13:50:10|17822.16|17702.16|17821.68|17701.68|17822.94|17702.94|17821.68|17701.68|10
1649166620000|2022-04-05 13:50:20|17821.66|17701.66|17818.2|17698.2|17821.66|17701.66|17818.19|17698.19|9
1649166630000|2022-04-05 13:50:30|17818.12|17698.12|17818.84|17698.84|17818.84|17698.84|17817.18|17697.18|10
1649166640000|2022-04-05 13:50:40|17818.54|17698.54|17815.76|17695.76|17818.72|17698.72|17815.64|17695.64|10
1649166650000|2022-04-05 13:50:50|17814.16|17694.16|17812.01|17692.01|17814.16|17694.16|17812.01|17692.01|10
1649166660000|2022-04-05 13:51:00|17812.18|17692.18|17811.19|17691.19|17812.4|17692.4|17810.99|17690.99|9
1649166670000|2022-04-05 13:51:10|17810.88|17690.88|17811.22|17691.22|17811.98|17691.98|17810.77|17690.77|9
1649166680000|2022-04-05 13:51:20|17811.43|17691.43|17808.95|17688.95|17811.43|17691.43|17807.84|17687.84|10
1649166690000|2022-04-05 13:51:30|17809.71|17689.71|17814.06|17694.06|17814.06|17694.06|17809.71|17689.71|10
1649166700000|2022-04-05 13:51:40|17814.28|17694.28|17819.03|17699.03|17819.03|17699.03|17814.14|17694.14|10
1649166710000|2022-04-05 13:51:50|17819.48|17699.48|17823.2|17703.2|17823.51|17703.51|17819.48|17699.48|10
1649166720000|2022-04-05 13:52:00|17823.5|17703.5|17824.6|17704.6|17824.71|17704.71|17823.5|17703.5|10
1649166730000|2022-04-05 13:52:10|17825.04|17705.04|17825.54|17705.54|17826.09|17706.09|17825.04|17705.04|10
1649166740000|2022-04-05 13:52:20|17825.47|17705.47|17823.02|17703.02|17825.59|17705.59|17822.88|17702.88|10
1649166750000|2022-04-05 13:52:30|17822.44|17702.44|17815.85|17695.85|17822.44|17702.44|17815.85|17695.85|10
1649166760000|2022-04-05 13:52:40|17815.55|17695.55|17809.63|17689.63|17815.55|17695.55|17809.63|17689.63|10
1649166770000|2022-04-05 13:52:50|17808.86|17688.86|17806.35|17686.35|17808.86|17688.86|17806.15|17686.15|10
1649166780000|2022-04-05 13:53:00|17806.17|17686.17|17802.24|17682.24|17807.52|17687.52|17802.21|17682.21|10
1649166790000|2022-04-05 13:53:10|17801.44|17681.44|17795.08|17675.08|17801.44|17681.44|17794.82|17674.82|10
1649166800000|2022-04-05 13:53:20|17794.67|17674.67|17791.78|17671.78|17794.81|17674.81|17791.78|17671.78|10
1649166810000|2022-04-05 13:53:30|17791.41|17671.41|17787.92|17667.92|17791.41|17671.41|17787.92|17667.92|10
1649166820000|2022-04-05 13:53:40|17787.7|17667.7|17783.52|17663.52|17788.04|17668.04|17783.52|17663.52|10
1649166830000|2022-04-05 13:53:50|17781.56|17661.56|17778.6|17658.6|17781.73|17661.73|17778.6|17658.6|10
1649166840000|2022-04-05 13:54:00|17779.1|17659.1|17783.17|17663.17|17783.17|17663.17|17779.1|17659.1|10
1649166850000|2022-04-05 13:54:10|17783.78|17663.78|17783.2|17663.2|17785.59|17665.59|17783.2|17663.2|10
1649166860000|2022-04-05 13:54:20|17782.12|17662.12|17781.54|17661.54|17782.33|17662.33|17780.4|17660.4|10
1649166870000|2022-04-05 13:54:30|17781.36|17661.36|17781.45|17661.45|17782.12|17662.12|17780.98|17660.98|10
1649166880000|2022-04-05 13:54:40|17781.6|17661.6|17782.46|17662.46|17782.46|17662.46|17780.54|17660.54|10
1649166890000|2022-04-05 13:54:50|17782.16|17662.16|17776.2|17656.2|17782.16|17662.16|17776.2|17656.2|10
1649166900000|2022-04-05 13:55:00|17775.09|17655.09|17773.51|17653.51|17775.23|17655.23|17773.41|17653.41|10
1649166910000|2022-04-05 13:55:10|17770.21|17650.21|17765.35|17645.35|17770.21|17650.21|17765.35|17645.35|10
1649166920000|2022-04-05 13:55:20|17765.23|17645.23|17759.23|17639.23|17765.23|17645.23|17758.66|17638.66|10
1649166930000|2022-04-05 13:55:30|17760.38|17640.38|17755.2|17635.2|17760.38|17640.38|17755.2|17635.2|10
1649166940000|2022-04-05 13:55:40|17755.27|17635.27|17755.41|17635.41|17758.5|17638.5|17755.27|17635.27|10
1649166950000|2022-04-05 13:55:50|17753.32|17633.32|17754.98|17634.98|17754.98|17634.98|17752.65|17632.65|9
1649166960000|2022-04-05 13:56:00|17755.12|17635.12|17758.42|17638.42|17758.77|17638.77|17755.12|17635.12|10
1649166970000|2022-04-05 13:56:10|17759.62|17639.62|17759.54|17639.54|17760.54|17640.54|17759.31|17639.31|10
1649166980000|2022-04-05 13:56:20|17759.08|17639.08|17758.18|17638.18|17759.32|17639.32|17757.4|17637.4|10
1649166990000|2022-04-05 13:56:30|17757.69|17637.69|17759.93|17639.93|17760.18|17640.18|17757.69|17637.69|10
1649167000000|2022-04-05 13:56:40|17759.99|17639.99|17761.79|17641.79|17761.79|17641.79|17759.67|17639.67|10
1649167010000|2022-04-05 13:56:50|17761.81|17641.81|17764.3|17644.3|17764.3|17644.3|17761.33|17641.33|9
1649167020000|2022-04-05 13:57:00|17765.24|17645.24|17762.55|17642.55|17765.37|17645.37|17761.6|17641.6|10
1649167030000|2022-04-05 13:57:10|17762.79|17642.79|17760.99|17640.99|17762.79|17642.79|17760.99|17640.99|10
1649167040000|2022-04-05 13:57:20|17761.1|17641.1|17767.08|17647.08|17767.08|17647.08|17761.1|17641.1|10
1649167050000|2022-04-05 13:57:30|17767.45|17647.45|17771.3|17651.3|17771.3|17651.3|17767.45|17647.45|10
1649167060000|2022-04-05 13:57:40|17771.27|17651.27|17772.11|17652.11|17772.51|17652.51|17771.27|17651.27|10
1649167070000|2022-04-05 13:57:50|17772.08|17652.08|17773.85|17653.85|17774.83|17654.83|17772.08|17652.08|10
1649167080000|2022-04-05 13:58:00|17773.38|17653.38|17773.67|17653.67|17774.63|17654.63|17773.3|17653.3|10
1649167090000|2022-04-05 13:58:10|17773.12|17653.12|17771.96|17651.96|17773.19|17653.19|17771.84|17651.84|8
1649167100000|2022-04-05 13:58:20|17772|17652|17772.16|17652.16|17772.65|17652.65|17771.91|17651.91|10
1649167110000|2022-04-05 13:58:30|17772.08|17652.08|17768.78|17648.78|17772.2|17652.2|17768.78|17648.78|10
1649167120000|2022-04-05 13:58:40|17768.63|17648.63|17768.63|17648.63|17768.68|17648.68|17768.02|17648.02|10
1649167130000|2022-04-05 13:58:50|17769.01|17649.01|17770.66|17650.66|17771.29|17651.29|17768.9|17648.9|10
1649167140000|2022-04-05 13:59:00|17770.84|17650.84|17770.84|17650.84|17770.84|17650.84|17770.84|17650.84|1
1649167470000|2022-04-05 14:04:30|17793.28|17673.28|17791.83|17671.83|17793.28|17673.28|17791.51|17671.51|8
1649167480000|2022-04-05 14:04:40|17791.49|17671.49|17791.19|17671.19|17791.98|17671.98|17790.68|17670.68|10
1649167490000|2022-04-05 14:04:50|17791.79|17671.79|17794.59|17674.59|17794.74|17674.74|17791.54|17671.54|9
1649167500000|2022-04-05 14:05:00|17794.72|17674.72|17795.51|17675.51|17796.69|17676.69|17794.46|17674.46|10
1649167510000|2022-04-05 14:05:10|17795.63|17675.63|17792|17672|17796.39|17676.39|17791.66|17671.66|10
1649167520000|2022-04-05 14:05:20|17791.87|17671.87|17787.68|17667.68|17791.87|17671.87|17787.14|17667.14|10
1649167530000|2022-04-05 14:05:30|17787.65|17667.65|17781.36|17661.36|17787.65|17667.65|17781.36|17661.36|10
1649167540000|2022-04-05 14:05:40|17780.71|17660.71|17760.63|17640.63|17780.71|17660.71|17760.63|17640.63|10
1649167550000|2022-04-05 14:05:50|17760.97|17640.97|17743.7|17623.7|17760.97|17640.97|17743.7|17623.7|10
1649167560000|2022-04-05 14:06:00|17743.56|17623.56|17730.18|17610.18|17743.7|17623.7|17730.18|17610.18|10
1649167570000|2022-04-05 14:06:10|17727.76|17607.76|17716.22|17596.22|17727.76|17607.76|17716.22|17596.22|10
1649167580000|2022-04-05 14:06:20|17715.55|17595.55|17701.54|17581.54|17715.55|17595.55|17701.54|17581.54|10
1649167590000|2022-04-05 14:06:30|17699.61|17579.61|17682.51|17562.51|17699.66|17579.66|17682.51|17562.51|10
1649167600000|2022-04-05 14:06:40|17681.01|17561.01|17667.46|17547.46|17681.01|17561.01|17667.46|17547.46|10
1649167610000|2022-04-05 14:06:50|17668.11|17548.11|17664.95|17544.95|17668.11|17548.11|17664.55|17544.55|10
1649167620000|2022-04-05 14:07:00|17665.26|17545.26|17658.79|17538.79|17666.51|17546.51|17658.79|17538.79|10
1649167630000|2022-04-05 14:07:10|17658.15|17538.15|17658.96|17538.96|17660.26|17540.26|17657.26|17537.26|10
1649167640000|2022-04-05 14:07:20|17656.89|17536.89|17646.8|17526.8|17656.89|17536.89|17646.8|17526.8|10
1649167650000|2022-04-05 14:07:30|17646.38|17526.38|17649.94|17529.94|17651.07|17531.07|17646.38|17526.38|10
1649167660000|2022-04-05 14:07:40|17649.82|17529.82|17644.01|17524.01|17649.82|17529.82|17644.01|17524.01|10
1649167670000|2022-04-05 14:07:50|17644.23|17524.23|17632.63|17512.63|17644.23|17524.23|17632.63|17512.63|10
1649167680000|2022-04-05 14:08:00|17630.83|17510.83|17621.36|17501.36|17631.15|17511.15|17621.36|17501.36|10
1649167690000|2022-04-05 14:08:10|17620.75|17500.75|17606.7|17486.7|17620.75|17500.75|17606.7|17486.7|10
1649167700000|2022-04-05 14:08:20|17607.21|17487.21|17607.75|17487.75|17607.75|17487.75|17606.14|17486.14|9
1649167710000|2022-04-05 14:08:30|17607.72|17487.72|17609.85|17489.85|17610.07|17490.07|17604.36|17484.36|9
1649167720000|2022-04-05 14:08:40|17611.18|17491.18|17621.79|17501.79|17622.33|17502.33|17610.77|17490.77|10
1649167730000|2022-04-05 14:08:50|17622.05|17502.05|17633.58|17513.58|17633.58|17513.58|17622.05|17502.05|10
1649167740000|2022-04-05 14:09:00|17634.47|17514.47|17644.96|17524.96|17644.96|17524.96|17634.47|17514.47|10
1649167750000|2022-04-05 14:09:10|17645.24|17525.24|17650.66|17530.66|17651.02|17531.02|17645.24|17525.24|10
1649167760000|2022-04-05 14:09:20|17651.59|17531.59|17652|17532|17652|17532|17647.79|17527.79|10
1649167770000|2022-04-05 14:09:30|17651.78|17531.78|17653.8|17533.8|17653.8|17533.8|17650.69|17530.69|10
1649167780000|2022-04-05 14:09:40|17654.01|17534.01|17649.23|17529.23|17654.01|17534.01|17649.23|17529.23|10
1649167790000|2022-04-05 14:09:50|17649.63|17529.63|17648.23|17528.23|17649.63|17529.63|17647.31|17527.31|10
1649167800000|2022-04-05 14:10:00|17648|17528|17647.01|17527.01|17648|17528|17645.97|17525.97|10
1649167810000|2022-04-05 14:10:10|17647.79|17527.79|17645.84|17525.84|17647.91|17527.91|17645.71|17525.71|10
1649167820000|2022-04-05 14:10:20|17645.72|17525.72|17648.44|17528.44|17649.35|17529.35|17645.72|17525.72|10
1649167830000|2022-04-05 14:10:30|17648.36|17528.36|17647.54|17527.54|17648.47|17528.47|17647.34|17527.34|10
1649167840000|2022-04-05 14:10:40|17647.19|17527.19|17647.94|17527.94|17647.94|17527.94|17646.99|17526.99|10
1649167850000|2022-04-05 14:10:50|17646.86|17526.86|17644.91|17524.91|17646.91|17526.91|17644.91|17524.91|9
1649167860000|2022-04-05 14:11:00|17645.27|17525.27|17636.49|17516.49|17645.27|17525.27|17635.17|17515.17|10
1649167870000|2022-04-05 14:11:10|17635.51|17515.51|17635.32|17515.32|17636.85|17516.85|17634.84|17514.84|10
1649167880000|2022-04-05 14:11:20|17636.31|17516.31|17635.31|17515.31|17638.32|17518.32|17635.31|17515.31|10
1649167890000|2022-04-05 14:11:30|17636.03|17516.03|17633.95|17513.95|17636.14|17516.14|17633.83|17513.83|10
1649167900000|2022-04-05 14:11:40|17634.33|17514.33|17631.09|17511.09|17635.34|17515.34|17631.09|17511.09|10
1649167910000|2022-04-05 14:11:50|17630.72|17510.72|17626.05|17506.05|17630.72|17510.72|17626.05|17506.05|10
1649167920000|2022-04-05 14:12:00|17627.75|17507.75|17622.91|17502.91|17628.42|17508.42|17622.91|17502.91|10
1649167930000|2022-04-05 14:12:10|17622.86|17502.86|17622.03|17502.03|17622.86|17502.86|17620.87|17500.87|10
1649167940000|2022-04-05 14:12:20|17623.21|17503.21|17616.87|17496.87|17624.13|17504.13|17616.87|17496.87|10
1649167950000|2022-04-05 14:12:30|17616.92|17496.92|17614.56|17494.56|17616.93|17496.93|17614.18|17494.18|9
1649167960000|2022-04-05 14:12:40|17613.64|17493.64|17616.32|17496.32|17616.32|17496.32|17613.36|17493.36|10
1649167970000|2022-04-05 14:12:50|17616.37|17496.37|17615.98|17495.98|17617.62|17497.62|17614.64|17494.64|10
1649167980000|2022-04-05 14:13:00|17615.89|17495.89|17610.06|17490.06|17616|17496|17610.06|17490.06|10
1649167990000|2022-04-05 14:13:10|17609.53|17489.53|17606.56|17486.56|17609.53|17489.53|17605.46|17485.46|10
1649168000000|2022-04-05 14:13:20|17606.74|17486.74|17606.48|17486.48|17607.97|17487.97|17606.48|17486.48|10
1649168010000|2022-04-05 14:13:30|17607.45|17487.45|17609.42|17489.42|17611.34|17491.34|17607.45|17487.45|10
1649168020000|2022-04-05 14:13:40|17610.02|17490.02|17605.55|17485.55|17610.02|17490.02|17605.23|17485.23|10
1649168030000|2022-04-05 14:13:50|17605.73|17485.73|17608.73|17488.73|17608.73|17488.73|17605.61|17485.61|10
1649168040000|2022-04-05 14:14:00|17609.75|17489.75|17613.09|17493.09|17613.27|17493.27|17609.75|17489.75|10
1649168050000|2022-04-05 14:14:10|17613.16|17493.16|17618.8|17498.8|17619.7|17499.7|17613.16|17493.16|10
1649168060000|2022-04-05 14:14:20|17618.56|17498.56|17620.99|17500.99|17620.99|17500.99|17618.53|17498.53|10
1649168070000|2022-04-05 14:14:30|17621.13|17501.13|17621.75|17501.75|17623.31|17503.31|17620.65|17500.65|10
1649168080000|2022-04-05 14:14:40|17622.16|17502.16|17627.49|17507.49|17627.49|17507.49|17622.16|17502.16|10
1649168090000|2022-04-05 14:14:50|17627.8|17507.8|17628.02|17508.02|17628.95|17508.95|17627.59|17507.59|10
1649168100000|2022-04-05 14:15:00|17629.58|17509.58|17625.91|17505.91|17629.58|17509.58|17625.91|17505.91|9
1649168110000|2022-04-05 14:15:10|17625.64|17505.64|17620.66|17500.66|17625.64|17505.64|17620.66|17500.66|10
1649168120000|2022-04-05 14:15:20|17620.78|17500.78|17612.41|17492.41|17620.78|17500.78|17612.41|17492.41|10
1649168130000|2022-04-05 14:15:30|17611.57|17491.57|17612.91|17492.91|17613.21|17493.21|17608.88|17488.88|10
1649168140000|2022-04-05 14:15:40|17612.83|17492.83|17613.38|17493.38|17614.53|17494.53|17612.09|17492.09|9
1649168150000|2022-04-05 14:15:50|17612.77|17492.77|17610.64|17490.64|17613.62|17493.62|17610.37|17490.37|10
1649168160000|2022-04-05 14:16:00|17610.63|17490.63|17614.8|17494.8|17614.8|17494.8|17610.63|17490.63|10
1649168170000|2022-04-05 14:16:10|17613.75|17493.75|17611.78|17491.78|17614.06|17494.06|17611.78|17491.78|10
1649168180000|2022-04-05 14:16:20|17611.33|17491.33|17611.3|17491.3|17611.33|17491.33|17609.36|17489.36|10
1649168190000|2022-04-05 14:16:30|17609.99|17489.99|17605.16|17485.16|17609.99|17489.99|17605.16|17485.16|10
1649168200000|2022-04-05 14:16:40|17604.73|17484.73|17601.35|17481.35|17604.73|17484.73|17600.51|17480.51|10
1649168210000|2022-04-05 14:16:50|17601.07|17481.07|17599.8|17479.8|17601.07|17481.07|17599.03|17479.03|10
1649168220000|2022-04-05 14:17:00|17599.97|17479.97|17595.12|17475.12|17599.97|17479.97|17594.51|17474.51|10
1649168230000|2022-04-05 14:17:10|17594.79|17474.79|17597.26|17477.26|17597.26|17477.26|17594.79|17474.79|10
1649168240000|2022-04-05 14:17:20|17597.37|17477.37|17599.82|17479.82|17599.82|17479.82|17597.37|17477.37|10
1649168250000|2022-04-05 14:17:30|17598.33|17478.33|17594.57|17474.57|17598.33|17478.33|17594.57|17474.57|10
1649168260000|2022-04-05 14:17:40|17594.43|17474.43|17596.11|17476.11|17596.77|17476.77|17594.43|17474.43|10
1649168270000|2022-04-05 14:17:50|17596.57|17476.57|17592.03|17472.03|17596.57|17476.57|17592|17472|10
1649168280000|2022-04-05 14:18:00|17592.23|17472.23|17596.21|17476.21|17596.21|17476.21|17592.22|17472.22|10
1649168290000|2022-04-05 14:18:10|17596.05|17476.05|17599.11|17479.11|17599.11|17479.11|17595.89|17475.89|8
1649168300000|2022-04-05 14:18:20|17599.08|17479.08|17603.85|17483.85|17603.85|17483.85|17599.08|17479.08|10
1649168310000|2022-04-05 14:18:30|17602.59|17482.59|17605.25|17485.25|17605.25|17485.25|17602.59|17482.59|9
1649168320000|2022-04-05 14:18:40|17605.43|17485.43|17608.05|17488.05|17608.05|17488.05|17605.4|17485.4|10
1649168330000|2022-04-05 14:18:50|17608.22|17488.22|17612.15|17492.15|17612.15|17492.15|17606.88|17486.88|10
1649168340000|2022-04-05 14:19:00|17612.48|17492.48|17616.84|17496.84|17616.86|17496.86|17612.48|17492.48|8
1649168350000|2022-04-05 14:19:10|17617.58|17497.58|17625.65|17505.65|17625.65|17505.65|17617.25|17497.25|10
1649168360000|2022-04-05 14:19:20|17625.89|17505.89|17634.97|17514.97|17634.97|17514.97|17625.89|17505.89|10
1649168370000|2022-04-05 14:19:30|17635.44|17515.44|17643.08|17523.08|17643.08|17523.08|17635.44|17515.44|10
1649168380000|2022-04-05 14:19:40|17641.53|17521.53|17644.56|17524.56|17644.61|17524.61|17641.43|17521.43|10
1649168390000|2022-04-05 14:19:50|17645.66|17525.66|17645.51|17525.51|17646.48|17526.48|17645.51|17525.51|10
1649168400000|2022-04-05 14:20:00|17648.05|17528.05|17648.08|17528.08|17648.08|17528.08|17647|17527|9
1649168410000|2022-04-05 14:20:10|17648.13|17528.13|17653.77|17533.77|17653.77|17533.77|17648.13|17528.13|10
1649168420000|2022-04-05 14:20:20|17653.69|17533.69|17655.05|17535.05|17655.21|17535.21|17653.69|17533.69|10
1649168430000|2022-04-05 14:20:30|17654.77|17534.77|17649.26|17529.26|17654.77|17534.77|17649.25|17529.25|10
1649168440000|2022-04-05 14:20:40|17649.97|17529.97|17647.68|17527.68|17649.97|17529.97|17647.68|17527.68|10
1649168450000|2022-04-05 14:20:50|17647.43|17527.43|17646|17526|17647.43|17527.43|17646|17526|10
1649168460000|2022-04-05 14:21:00|17646.76|17526.76|17640.01|17520.01|17646.76|17526.76|17640.01|17520.01|10
1649168470000|2022-04-05 14:21:10|17639.31|17519.31|17629.92|17509.92|17639.31|17519.31|17629.92|17509.92|10
1649168480000|2022-04-05 14:21:20|17629.64|17509.64|17619.19|17499.19|17629.75|17509.75|17619.19|17499.19|10
1649168490000|2022-04-05 14:21:30|17619.01|17499.01|17615.97|17495.97|17619.09|17499.09|17615.97|17495.97|10
1649168500000|2022-04-05 14:21:40|17616.26|17496.26|17606.8|17486.8|17616.26|17496.26|17606.8|17486.8|10
1649168510000|2022-04-05 14:21:50|17607.06|17487.06|17604.16|17484.16|17607.06|17487.06|17603.83|17483.83|10
1649168520000|2022-04-05 14:22:00|17603.92|17483.92|17603.51|17483.51|17604.81|17484.81|17602.32|17482.32|10
1649168530000|2022-04-05 14:22:10|17602.88|17482.88|17599.75|17479.75|17603.28|17483.28|17599.41|17479.41|10
1649168540000|2022-04-05 14:22:20|17601.78|17481.78|17603.68|17483.68|17603.8|17483.8|17601.78|17481.78|10
1649168550000|2022-04-05 14:22:30|17604.54|17484.54|17607.95|17487.95|17607.95|17487.95|17604.54|17484.54|10
1649168560000|2022-04-05 14:22:40|17608.26|17488.26|17614.35|17494.35|17614.35|17494.35|17608.26|17488.26|10
1649168570000|2022-04-05 14:22:50|17614.68|17494.68|17619.92|17499.92|17619.97|17499.97|17614.68|17494.68|10
1649168580000|2022-04-05 14:23:00|17620.85|17500.85|17625.36|17505.36|17625.36|17505.36|17620.81|17500.81|10
1649168590000|2022-04-05 14:23:10|17626.91|17506.91|17633.31|17513.31|17633.31|17513.31|17626.9|17506.9|10
1649168600000|2022-04-05 14:23:20|17633.86|17513.86|17645.32|17525.32|17645.32|17525.32|17633.86|17513.86|10
1649168610000|2022-04-05 14:23:30|17646.33|17526.33|17650.3|17530.3|17651.55|17531.55|17646.33|17526.33|10
1649168620000|2022-04-05 14:23:40|17650.53|17530.53|17653.38|17533.38|17653.38|17533.38|17650.18|17530.18|10
1649168630000|2022-04-05 14:23:50|17653.79|17533.79|17657.38|17537.38|17657.72|17537.72|17653.79|17533.79|10
1649168640000|2022-04-05 14:24:00|17656.81|17536.81|17653.37|17533.37|17656.81|17536.81|17652.69|17532.69|10
1649168650000|2022-04-05 14:24:10|17651.62|17531.62|17648.21|17528.21|17651.62|17531.62|17647.8|17527.8|9
1649168660000|2022-04-05 14:24:20|17647.77|17527.77|17649.68|17529.68|17649.79|17529.79|17647.77|17527.77|10
1649168670000|2022-04-05 14:24:30|17649.79|17529.79|17650.88|17530.88|17651.65|17531.65|17649.7|17529.7|10
1649168680000|2022-04-05 14:24:40|17650.11|17530.11|17644.62|17524.62|17650.11|17530.11|17643.82|17523.82|10
1649168690000|2022-04-05 14:24:50|17644.43|17524.43|17642.08|17522.08|17644.43|17524.43|17641.36|17521.36|10
1649168700000|2022-04-05 14:25:00|17640.8|17520.8|17638.91|17518.91|17640.8|17520.8|17637.76|17517.76|10
1649168710000|2022-04-05 14:25:10|17638.94|17518.94|17644.24|17524.24|17644.24|17524.24|17638.94|17518.94|10
1649168720000|2022-04-05 14:25:20|17645.78|17525.78|17655.56|17535.56|17655.56|17535.56|17645.78|17525.78|10
1649168730000|2022-04-05 14:25:30|17657.91|17537.91|17661.31|17541.31|17661.31|17541.31|17657.05|17537.05|10
1649168740000|2022-04-05 14:25:40|17660.59|17540.59|17661.87|17541.87|17662|17542|17660.59|17540.59|10
1649168750000|2022-04-05 14:25:50|17661.11|17541.11|17657.69|17537.69|17661.18|17541.18|17657.69|17537.69|10
1649168760000|2022-04-05 14:26:00|17657.77|17537.77|17656.57|17536.57|17658.86|17538.86|17656.32|17536.32|10
1649168770000|2022-04-05 14:26:10|17656.36|17536.36|17652.9|17532.9|17656.36|17536.36|17652.9|17532.9|10
1649168780000|2022-04-05 14:26:20|17653.8|17533.8|17649.63|17529.63|17653.8|17533.8|17649.17|17529.17|10
1649168790000|2022-04-05 14:26:30|17649.13|17529.13|17647.77|17527.77|17649.13|17529.13|17647.77|17527.77|10
1649168800000|2022-04-05 14:26:40|17647.8|17527.8|17648.74|17528.74|17649.15|17529.15|17647.8|17527.8|10
1649168810000|2022-04-05 14:26:50|17649.16|17529.16|17648.48|17528.48|17650.02|17530.02|17647.91|17527.91|10
1649168820000|2022-04-05 14:27:00|17648.18|17528.18|17645.46|17525.46|17648.48|17528.48|17644.92|17524.92|10
1649168830000|2022-04-05 14:27:10|17644.5|17524.5|17638.81|17518.81|17644.59|17524.59|17638.81|17518.81|10
1649168840000|2022-04-05 14:27:20|17637.84|17517.84|17637.08|17517.08|17637.84|17517.84|17635.42|17515.42|10
1649168850000|2022-04-05 14:27:30|17636.87|17516.87|17635.78|17515.78|17638.82|17518.82|17635.06|17515.06|10
1649168860000|2022-04-05 14:27:40|17635.97|17515.97|17637.19|17517.19|17638.09|17518.09|17635.82|17515.82|10
1649168870000|2022-04-05 14:27:50|17635.88|17515.88|17629.54|17509.54|17636.39|17516.39|17629.54|17509.54|10
1649168880000|2022-04-05 14:28:00|17629.83|17509.83|17624.88|17504.88|17629.83|17509.83|17624.88|17504.88|10
1649168890000|2022-04-05 14:28:10|17624.07|17504.07|17619.76|17499.76|17624.07|17504.07|17619.76|17499.76|10
1649168900000|2022-04-05 14:28:20|17618.55|17498.55|17614.12|17494.12|17618.55|17498.55|17614.12|17494.12|9
1649168910000|2022-04-05 14:28:30|17614.39|17494.39|17615.49|17495.49|17616.47|17496.47|17614.39|17494.39|10
1649168920000|2022-04-05 14:28:40|17615.6|17495.6|17617.76|17497.76|17618.16|17498.16|17615.6|17495.6|9
1649168930000|2022-04-05 14:28:50|17618.02|17498.02|17615.81|17495.81|17618.74|17498.74|17615.81|17495.81|9
1649168940000|2022-04-05 14:29:00|17615.77|17495.77|17615.08|17495.08|17615.77|17495.77|17614.83|17494.83|10
1649168950000|2022-04-05 14:29:10|17615.17|17495.17|17613.09|17493.09|17615.17|17495.17|17612.21|17492.21|10
1649168960000|2022-04-05 14:29:20|17613.18|17493.18|17614.62|17494.62|17614.62|17494.62|17612.2|17492.2|10
1649168970000|2022-04-05 14:29:30|17614.24|17494.24|17624.65|17504.65|17625.47|17505.47|17614.24|17494.24|10
1649168980000|2022-04-05 14:29:40|17624.08|17504.08|17620.18|17500.18|17624.08|17504.08|17620.18|17500.18|10
1649168990000|2022-04-05 14:29:50|17619.85|17499.85|17612.74|17492.74|17619.85|17499.85|17612.38|17492.38|10
1649169000000|2022-04-05 14:30:00|17612.48|17492.48|17610.31|17490.31|17612.48|17492.48|17609.21|17489.21|10
1649169010000|2022-04-05 14:30:10|17610.69|17490.69|17611.46|17491.46|17615.04|17495.04|17610.69|17490.69|10
1649169020000|2022-04-05 14:30:20|17610.53|17490.53|17610.81|17490.81|17611.53|17491.53|17609.32|17489.32|10
1649169030000|2022-04-05 14:30:30|17610.69|17490.69|17616.95|17496.95|17616.95|17496.95|17610.69|17490.69|10
1649169040000|2022-04-05 14:30:40|17617.42|17497.42|17621.46|17501.46|17622.19|17502.19|17617.23|17497.23|10
1649169050000|2022-04-05 14:30:50|17622.61|17502.61|17625.13|17505.13|17626.36|17506.36|17622.24|17502.24|10
1649169060000|2022-04-05 14:31:00|17625.6|17505.6|17629.56|17509.56|17629.56|17509.56|17625.04|17505.04|10
1649169070000|2022-04-05 14:31:10|17628.93|17508.93|17632.14|17512.14|17632.14|17512.14|17628.56|17508.56|10
1649169080000|2022-04-05 14:31:20|17631.65|17511.65|17634.48|17514.48|17634.48|17514.48|17631.63|17511.63|9
1649169090000|2022-04-05 14:31:30|17634.74|17514.74|17638.34|17518.34|17638.34|17518.34|17634.74|17514.74|10
1649169100000|2022-04-05 14:31:40|17638.6|17518.6|17638.27|17518.27|17638.7|17518.7|17637.46|17517.46|10
1649169110000|2022-04-05 14:31:50|17639.07|17519.07|17639.97|17519.97|17639.97|17519.97|17638.39|17518.39|10
1649169120000|2022-04-05 14:32:00|17639.72|17519.72|17638.94|17518.94|17639.72|17519.72|17638.72|17518.72|10
1649169130000|2022-04-05 14:32:10|17636.71|17516.71|17636.65|17516.65|17637.4|17517.4|17636.17|17516.17|10
1649169140000|2022-04-05 14:32:20|17635.11|17515.11|17635.34|17515.34|17636.28|17516.28|17635.11|17515.11|10
1649169150000|2022-04-05 14:32:30|17635.03|17515.03|17633.78|17513.78|17635.03|17515.03|17633.02|17513.02|9
1649169160000|2022-04-05 14:32:40|17633.76|17513.76|17632.15|17512.15|17633.76|17513.76|17631.75|17511.75|10
1649169170000|2022-04-05 14:32:50|17632.8|17512.8|17633.6|17513.6|17633.65|17513.65|17632.72|17512.72|10
1649169180000|2022-04-05 14:33:00|17633.93|17513.93|17631.58|17511.58|17633.97|17513.97|17631.58|17511.58|9
1649169190000|2022-04-05 14:33:10|17632.23|17512.23|17630.22|17510.22|17632.3|17512.3|17629.58|17509.58|10
1649169200000|2022-04-05 14:33:20|17628.14|17508.14|17626.62|17506.62|17628.14|17508.14|17625.54|17505.54|10
1649169210000|2022-04-05 14:33:30|17626.88|17506.88|17621.95|17501.95|17626.88|17506.88|17621.95|17501.95|10
1649169220000|2022-04-05 14:33:40|17622.33|17502.33|17621.92|17501.92|17622.87|17502.87|17621.43|17501.43|10
1649169230000|2022-04-05 14:33:50|17622.52|17502.52|17620.77|17500.77|17623.02|17503.02|17620.23|17500.23|10
1649169240000|2022-04-05 14:34:00|17620.54|17500.54|17618.3|17498.3|17620.74|17500.74|17617.13|17497.13|10
1649169250000|2022-04-05 14:34:10|17618.78|17498.78|17618.74|17498.74|17618.78|17498.78|17616.48|17496.48|10
1649169260000|2022-04-05 14:34:20|17619.19|17499.19|17620.86|17500.86|17620.99|17500.99|17618.91|17498.91|10
1649169270000|2022-04-05 14:34:30|17621.53|17501.53|17622.41|17502.41|17622.81|17502.81|17620.84|17500.84|10
1649169280000|2022-04-05 14:34:40|17620.47|17500.47|17618.19|17498.19|17620.47|17500.47|17618.19|17498.19|10
1649169290000|2022-04-05 14:34:50|17617.89|17497.89|17616.64|17496.64|17617.89|17497.89|17616.3|17496.3|10
1649169300000|2022-04-05 14:35:00|17615.36|17495.36|17609.3|17489.3|17615.36|17495.36|17609.3|17489.3|10
1649169310000|2022-04-05 14:35:10|17609.16|17489.16|17606.18|17486.18|17609.16|17489.16|17606.18|17486.18|10
1649169320000|2022-04-05 14:35:20|17605.72|17485.72|17600.17|17480.17|17605.72|17485.72|17599.38|17479.38|10
1649169330000|2022-04-05 14:35:30|17599.92|17479.92|17601.19|17481.19|17601.19|17481.19|17599.87|17479.87|10
1649169340000|2022-04-05 14:35:40|17601.45|17481.45|17609.45|17489.45|17609.45|17489.45|17601.45|17481.45|10
1649169350000|2022-04-05 14:35:50|17609.82|17489.82|17613.64|17493.64|17615.33|17495.33|17609.82|17489.82|10
1649169360000|2022-04-05 14:36:00|17614.1|17494.1|17617.1|17497.1|17617.1|17497.1|17614.02|17494.02|10
1649169370000|2022-04-05 14:36:10|17617.37|17497.37|17617.71|17497.71|17617.85|17497.85|17616.86|17496.86|10
1649169380000|2022-04-05 14:36:20|17618.75|17498.75|17623.43|17503.43|17623.43|17503.43|17618.75|17498.75|10
1649169390000|2022-04-05 14:36:30|17623.52|17503.52|17627.06|17507.06|17627.4|17507.4|17623.52|17503.52|10
1649169400000|2022-04-05 14:36:40|17627.34|17507.34|17630.43|17510.43|17630.43|17510.43|17626.55|17506.55|10
1649169410000|2022-04-05 14:36:50|17631.05|17511.05|17630.79|17510.79|17631.78|17511.78|17629.41|17509.41|10
1649169420000|2022-04-05 14:37:00|17632.72|17512.72|17632.6|17512.6|17633.14|17513.14|17631.74|17511.74|10
1649169430000|2022-04-05 14:37:10|17632.08|17512.08|17624.88|17504.88|17632.08|17512.08|17624.88|17504.88|10
1649169440000|2022-04-05 14:37:20|17624.97|17504.97|17621.52|17501.52|17624.97|17504.97|17621.52|17501.52|10
1649169450000|2022-04-05 14:37:30|17621.72|17501.72|17618.26|17498.26|17621.81|17501.81|17617.93|17497.93|10
1649169460000|2022-04-05 14:37:40|17618.06|17498.06|17616.04|17496.04|17618.06|17498.06|17616.04|17496.04|10
1649169470000|2022-04-05 14:37:50|17615.58|17495.58|17614.05|17494.05|17615.58|17495.58|17613.61|17493.61|10
1649169480000|2022-04-05 14:38:00|17614.13|17494.13|17613.24|17493.24|17614.66|17494.66|17613.24|17493.24|10
1649169490000|2022-04-05 14:38:10|17612.63|17492.63|17608.85|17488.85|17612.63|17492.63|17608.85|17488.85|10
1649169500000|2022-04-05 14:38:20|17608.16|17488.16|17604.09|17484.09|17608.16|17488.16|17603.88|17483.88|10
1649169510000|2022-04-05 14:38:30|17603.98|17483.98|17600.66|17480.66|17603.98|17483.98|17600.66|17480.66|10
1649169520000|2022-04-05 14:38:40|17600.33|17480.33|17598.76|17478.76|17600.87|17480.87|17597.39|17477.39|10
1649169530000|2022-04-05 14:38:50|17598.26|17478.26|17593.32|17473.32|17598.61|17478.61|17593.32|17473.32|10
1649169540000|2022-04-05 14:39:00|17592.94|17472.94|17591.47|17471.47|17593.45|17473.45|17591.47|17471.47|10
1649169550000|2022-04-05 14:39:10|17591.46|17471.46|17589.62|17469.62|17592.14|17472.14|17589.52|17469.52|10
1649169560000|2022-04-05 14:39:20|17589.42|17469.42|17591.93|17471.93|17592.04|17472.04|17588.13|17468.13|9
1649169570000|2022-04-05 14:39:30|17590.76|17470.76|17594.32|17474.32|17594.66|17474.66|17590.3|17470.3|10
1649169580000|2022-04-05 14:39:40|17594.17|17474.17|17592.97|17472.97|17594.33|17474.33|17592.42|17472.42|10
1649169590000|2022-04-05 14:39:50|17593.15|17473.15|17597.11|17477.11|17598.09|17478.09|17593.15|17473.15|10
1649169600000|2022-04-05 14:40:00|17597.38|17477.38|17598.83|17478.83|17598.83|17478.83|17596.49|17476.49|10
1649169610000|2022-04-05 14:40:10|17598.75|17478.75|17598.82|17478.82|17599.67|17479.67|17598.11|17478.11|10
1649169620000|2022-04-05 14:40:20|17598.79|17478.79|17599.9|17479.9|17599.9|17479.9|17598.79|17478.79|10
1649169630000|2022-04-05 14:40:30|17599.01|17479.01|17602.56|17482.56|17602.75|17482.75|17598.45|17478.45|10
1649169640000|2022-04-05 14:40:40|17602.27|17482.27|17606.26|17486.26|17606.26|17486.26|17601.3|17481.3|10
1649169650000|2022-04-05 14:40:50|17607.41|17487.41|17606.97|17486.97|17608.3|17488.3|17606.97|17486.97|10
1649169660000|2022-04-05 14:41:00|17607.84|17487.84|17607.14|17487.14|17607.85|17487.85|17607.14|17487.14|10
1649169670000|2022-04-05 14:41:10|17607.08|17487.08|17609.43|17489.43|17609.43|17489.43|17606.77|17486.77|10
1649169680000|2022-04-05 14:41:20|17609.87|17489.87|17612.8|17492.8|17612.8|17492.8|17609.87|17489.87|10
1649169690000|2022-04-05 14:41:30|17612.54|17492.54|17612.5|17492.5|17612.56|17492.56|17611.24|17491.24|10
1649169700000|2022-04-05 14:41:40|17612.04|17492.04|17610.65|17490.65|17612.04|17492.04|17610.16|17490.16|10
1649169710000|2022-04-05 14:41:50|17610.71|17490.71|17613.18|17493.18|17613.18|17493.18|17610.71|17490.71|10
1649169720000|2022-04-05 14:42:00|17613.24|17493.24|17613.77|17493.77|17616.49|17496.49|17610.56|17490.56|10
1649169730000|2022-04-05 14:42:10|17613.56|17493.56|17604.08|17484.08|17613.56|17493.56|17598.33|17478.33|10
1649169740000|2022-04-05 14:42:20|17605.85|17485.85|17614.34|17494.34|17614.34|17494.34|17605.85|17485.85|10
1649169750000|2022-04-05 14:42:30|17615.52|17495.52|17633.37|17513.37|17633.37|17513.37|17615.52|17495.52|10
1649169760000|2022-04-05 14:42:40|17633.12|17513.12|17633.72|17513.72|17635.2|17515.2|17632.14|17512.14|10
1649169770000|2022-04-05 14:42:50|17632.89|17512.89|17629.51|17509.51|17632.89|17512.89|17629.51|17509.51|10
1649169780000|2022-04-05 14:43:00|17629.56|17509.56|17626.55|17506.55|17629.56|17509.56|17626.51|17506.51|10
1649169790000|2022-04-05 14:43:10|17627.45|17507.45|17629.48|17509.48|17629.48|17509.48|17625.54|17505.54|9
1649169800000|2022-04-05 14:43:20|17629.86|17509.86|17633.02|17513.02|17633.02|17513.02|17629.86|17509.86|9
1649169810000|2022-04-05 14:43:30|17632.72|17512.72|17627.47|17507.47|17633.14|17513.14|17627.47|17507.47|10
1649169820000|2022-04-05 14:43:40|17626.73|17506.73|17620.06|17500.06|17626.73|17506.73|17620.06|17500.06|10
1649169830000|2022-04-05 14:43:50|17620.26|17500.26|17609.86|17489.86|17620.29|17500.29|17609.86|17489.86|10
1649169840000|2022-04-05 14:44:00|17606.76|17486.76|17594.92|17474.92|17606.76|17486.76|17594.92|17474.92|10
1649169850000|2022-04-05 14:44:10|17595.41|17475.41|17590.87|17470.87|17595.41|17475.41|17590.87|17470.87|10
1649169860000|2022-04-05 14:44:20|17590.96|17470.96|17588.15|17468.15|17590.96|17470.96|17586.5|17466.5|10
1649169870000|2022-04-05 14:44:30|17587.83|17467.83|17583.55|17463.55|17588.38|17468.38|17583.55|17463.55|10
1649169880000|2022-04-05 14:44:40|17582.67|17462.67|17579.34|17459.34|17582.94|17462.94|17579.34|17459.34|10
1649169890000|2022-04-05 14:44:50|17577.97|17457.97|17575.02|17455.02|17579.03|17459.03|17575.02|17455.02|10
1649169900000|2022-04-05 14:45:00|17574.84|17454.84|17575.73|17455.73|17576.09|17456.09|17573.12|17453.12|10
1649169910000|2022-04-05 14:45:10|17575.72|17455.72|17580.3|17460.3|17581.29|17461.29|17575.72|17455.72|10
1649169920000|2022-04-05 14:45:20|17581.35|17461.35|17576.93|17456.93|17582.77|17462.77|17576.93|17456.93|10
1649169930000|2022-04-05 14:45:30|17576.63|17456.63|17581.06|17461.06|17581.24|17461.24|17576.63|17456.63|9
1649169940000|2022-04-05 14:45:40|17581.55|17461.55|17583.22|17463.22|17583.76|17463.76|17581.18|17461.18|10
1649169950000|2022-04-05 14:45:50|17583.31|17463.31|17592.72|17472.72|17592.72|17472.72|17583.31|17463.31|10
1649169960000|2022-04-05 14:46:00|17592.57|17472.57|17593.54|17473.54|17593.73|17473.73|17592.57|17472.57|10
1649169970000|2022-04-05 14:46:10|17593.51|17473.51|17598.83|17478.83|17598.83|17478.83|17593.51|17473.51|10
1649169980000|2022-04-05 14:46:20|17599.61|17479.61|17603.51|17483.51|17603.51|17483.51|17599.56|17479.56|10
1649169990000|2022-04-05 14:46:30|17604|17484|17609.89|17489.89|17610.18|17490.18|17604|17484|10
1649170000000|2022-04-05 14:46:40|17610.9|17490.9|17612.85|17492.85|17613.49|17493.49|17610.9|17490.9|9
1649170010000|2022-04-05 14:46:50|17613.8|17493.8|17613.75|17493.75|17615.42|17495.42|17613.55|17493.55|10
1649170020000|2022-04-05 14:47:00|17613.9|17493.9|17615.11|17495.11|17615.11|17495.11|17612.95|17492.95|10
1649170030000|2022-04-05 14:47:10|17614.65|17494.65|17617.36|17497.36|17617.36|17497.36|17614.46|17494.46|10
1649170040000|2022-04-05 14:47:20|17616.97|17496.97|17617.86|17497.86|17617.86|17497.86|17615.59|17495.59|10
1649170050000|2022-04-05 14:47:30|17618.79|17498.79|17621.06|17501.06|17621.52|17501.52|17618.79|17498.79|9
1649170060000|2022-04-05 14:47:40|17621.48|17501.48|17619.21|17499.21|17623.29|17503.29|17619.21|17499.21|10
1649170070000|2022-04-05 14:47:50|17619.03|17499.03|17619.15|17499.15|17619.15|17499.15|17617.97|17497.97|9
1649170080000|2022-04-05 14:48:00|17619.01|17499.01|17621.14|17501.14|17621.14|17501.14|17617.16|17497.16|10
1649170090000|2022-04-05 14:48:10|17622.28|17502.28|17625.53|17505.53|17625.53|17505.53|17622.28|17502.28|10
1649170100000|2022-04-05 14:48:20|17624.09|17504.09|17626.53|17506.53|17626.58|17506.58|17624.09|17504.09|10
1649170110000|2022-04-05 14:48:30|17625.52|17505.52|17629.4|17509.4|17630.8|17510.8|17625.52|17505.52|10
1649170120000|2022-04-05 14:48:40|17628.11|17508.11|17625.08|17505.08|17628.11|17508.11|17625.08|17505.08|10
1649170130000|2022-04-05 14:48:50|17626.01|17506.01|17622.46|17502.46|17626.01|17506.01|17622.46|17502.46|10
1649170140000|2022-04-05 14:49:00|17622.39|17502.39|17622.71|17502.71|17622.79|17502.79|17621.57|17501.57|10
1649170150000|2022-04-05 14:49:10|17623.26|17503.26|17612.69|17492.69|17623.26|17503.26|17612.69|17492.69|10
1649170160000|2022-04-05 14:49:20|17612.09|17492.09|17610.16|17490.16|17613.51|17493.51|17609.69|17489.69|10
1649170170000|2022-04-05 14:49:30|17609.81|17489.81|17609.11|17489.11|17610.41|17490.41|17609.11|17489.11|10
1649170180000|2022-04-05 14:49:40|17609.21|17489.21|17607.78|17487.78|17609.52|17489.52|17607.78|17487.78|10
1649170190000|2022-04-05 14:49:50|17607.93|17487.93|17608.73|17488.73|17608.73|17488.73|17606.88|17486.88|10
1649170200000|2022-04-05 14:50:00|17609.52|17489.52|17610.28|17490.28|17610.5|17490.5|17608.44|17488.44|10
1649170210000|2022-04-05 14:50:10|17610.75|17490.75|17616.63|17496.63|17616.7|17496.7|17610.75|17490.75|10
1649170220000|2022-04-05 14:50:20|17617.56|17497.56|17619.32|17499.32|17620.69|17500.69|17617.49|17497.49|10
1649170230000|2022-04-05 14:50:30|17618.6|17498.6|17619.62|17499.62|17619.76|17499.76|17618.3|17498.3|10
1649170240000|2022-04-05 14:50:40|17620.62|17500.62|17619.18|17499.18|17620.62|17500.62|17618.86|17498.86|10
1649170250000|2022-04-05 14:50:50|17618.23|17498.23|17620.77|17500.77|17620.77|17500.77|17618.23|17498.23|10
1649170260000|2022-04-05 14:51:00|17620.93|17500.93|17619.74|17499.74|17621.45|17501.45|17618.45|17498.45|10
1649170270000|2022-04-05 14:51:10|17620.42|17500.42|17621.48|17501.48|17622.35|17502.35|17620.26|17500.26|10
1649170280000|2022-04-05 14:51:20|17621.16|17501.16|17622.09|17502.09|17622.09|17502.09|17619.65|17499.65|9
1649170290000|2022-04-05 14:51:30|17622.25|17502.25|17626.19|17506.19|17627.01|17507.01|17622.25|17502.25|10
1649170300000|2022-04-05 14:51:40|17626.07|17506.07|17620.07|17500.07|17626.07|17506.07|17620.07|17500.07|10
1649170310000|2022-04-05 14:51:50|17620.22|17500.22|17618.64|17498.64|17620.22|17500.22|17618.64|17498.64|10
1649170320000|2022-04-05 14:52:00|17618.01|17498.01|17617.96|17497.96|17618.08|17498.08|17617.2|17497.2|9
1649170330000|2022-04-05 14:52:10|17619.27|17499.27|17621.07|17501.07|17621.07|17501.07|17619.27|17499.27|10
1649170340000|2022-04-05 14:52:20|17620.99|17500.99|17622.33|17502.33|17622.33|17502.33|17620.91|17500.91|10
1649170350000|2022-04-05 14:52:30|17622.03|17502.03|17625.22|17505.22|17625.22|17505.22|17621.47|17501.47|10
1649170360000|2022-04-05 14:52:40|17625.67|17505.67|17628.56|17508.56|17628.71|17508.71|17625.67|17505.67|10
1649170370000|2022-04-05 14:52:50|17628.51|17508.51|17628.76|17508.76|17628.84|17508.84|17628.26|17508.26|10
1649170380000|2022-04-05 14:53:00|17629.38|17509.38|17630.18|17510.18|17631.37|17511.37|17629.38|17509.38|9
1649170390000|2022-04-05 14:53:10|17631.19|17511.19|17632.29|17512.29|17632.29|17512.29|17630.67|17510.67|10
1649170400000|2022-04-05 14:53:20|17631.79|17511.79|17633.69|17513.69|17633.87|17513.87|17631.79|17511.79|10
1649170410000|2022-04-05 14:53:30|17633.54|17513.54|17628.68|17508.68|17633.66|17513.66|17627.79|17507.79|10
1649170420000|2022-04-05 14:53:40|17629.32|17509.32|17628.76|17508.76|17629.32|17509.32|17627.76|17507.76|9
1649170430000|2022-04-05 14:53:50|17628.95|17508.95|17630.34|17510.34|17630.67|17510.67|17628.95|17508.95|10
1649170440000|2022-04-05 14:54:00|17631.02|17511.02|17632.76|17512.76|17632.76|17512.76|17630.94|17510.94|10
1649170450000|2022-04-05 14:54:10|17634.27|17514.27|17637.18|17517.18|17637.18|17517.18|17634.27|17514.27|10
1649170460000|2022-04-05 14:54:20|17636.76|17516.76|17636.63|17516.63|17637.17|17517.17|17636.07|17516.07|10
1649170470000|2022-04-05 14:54:30|17637.25|17517.25|17639.4|17519.4|17640.09|17520.09|17637.24|17517.24|10
1649170480000|2022-04-05 14:54:40|17639.87|17519.87|17640.55|17520.55|17640.57|17520.57|17639.87|17519.87|10
1649170490000|2022-04-05 14:54:50|17640.66|17520.66|17642.63|17522.63|17642.63|17522.63|17640.66|17520.66|9
1649170500000|2022-04-05 14:55:00|17642.95|17522.95|17644.95|17524.95|17644.95|17524.95|17642.68|17522.68|10
1649170510000|2022-04-05 14:55:10|17645.03|17525.03|17648.02|17528.02|17648.28|17528.28|17645.03|17525.03|10
1649170520000|2022-04-05 14:55:20|17647.93|17527.93|17645.11|17525.11|17647.93|17527.93|17645.11|17525.11|10
1649170530000|2022-04-05 14:55:30|17645.19|17525.19|17644.37|17524.37|17645.19|17525.19|17644.04|17524.04|9
1649170540000|2022-04-05 14:55:40|17644.2|17524.2|17642.9|17522.9|17644.2|17524.2|17642.65|17522.65|10
1649170550000|2022-04-05 14:55:50|17641.53|17521.53|17641.11|17521.11|17642.05|17522.05|17640.98|17520.98|10
1649170560000|2022-04-05 14:56:00|17641.92|17521.92|17644.56|17524.56|17644.56|17524.56|17641.76|17521.76|10
1649170570000|2022-04-05 14:56:10|17644.63|17524.63|17646.06|17526.06|17646.06|17526.06|17644.63|17524.63|10
1649170580000|2022-04-05 14:56:20|17645.8|17525.8|17646.87|17526.87|17646.87|17526.87|17645.04|17525.04|10
1649170590000|2022-04-05 14:56:30|17646.7|17526.7|17645.62|17525.62|17652.81|17532.81|17645.62|17525.62|10
1649170600000|2022-04-05 14:56:40|17644.35|17524.35|17636.06|17516.06|17644.35|17524.35|17636.06|17516.06|10
1649170610000|2022-04-05 14:56:50|17635.18|17515.18|17627.61|17507.61|17635.18|17515.18|17627.36|17507.36|10
1649170620000|2022-04-05 14:57:00|17626.75|17506.75|17620.75|17500.75|17626.75|17506.75|17620.75|17500.75|9
1649170630000|2022-04-05 14:57:10|17619.8|17499.8|17624.43|17504.43|17624.43|17504.43|17619.8|17499.8|10
1649170640000|2022-04-05 14:57:20|17624.54|17504.54|17625.33|17505.33|17626.94|17506.94|17623.4|17503.4|10
1649170650000|2022-04-05 14:57:30|17626.31|17506.31|17628.76|17508.76|17628.8|17508.8|17626.31|17506.31|10
1649170660000|2022-04-05 14:57:40|17628.38|17508.38|17635.96|17515.96|17636.27|17516.27|17628.38|17508.38|10
1649170670000|2022-04-05 14:57:50|17635.07|17515.07|17643.68|17523.68|17643.68|17523.68|17635.07|17515.07|10
1649170680000|2022-04-05 14:58:00|17642.67|17522.67|17643.85|17523.85|17644.21|17524.21|17642.28|17522.28|9
1649170690000|2022-04-05 14:58:10|17644.32|17524.32|17640.85|17520.85|17644.43|17524.43|17640.85|17520.85|10
1649170700000|2022-04-05 14:58:20|17640.24|17520.24|17639.73|17519.73|17640.3|17520.3|17639.14|17519.14|10
1649170710000|2022-04-05 14:58:30|17639.23|17519.23|17640.79|17520.79|17641.23|17521.23|17639.19|17519.19|10
1649170720000|2022-04-05 14:58:40|17640.91|17520.91|17638.11|17518.11|17640.91|17520.91|17637.1|17517.1|9
1649170730000|2022-04-05 14:58:50|17638.39|17518.39|17635.34|17515.34|17639.72|17519.72|17635.34|17515.34|10
1649170740000|2022-04-05 14:59:00|17634.02|17514.02|17629.18|17509.18|17634.02|17514.02|17629.18|17509.18|10
1649170750000|2022-04-05 14:59:10|17629.15|17509.15|17625.1|17505.1|17629.68|17509.68|17625.1|17505.1|9
1649170760000|2022-04-05 14:59:20|17623.39|17503.39|17618.32|17498.32|17623.39|17503.39|17618.28|17498.28|9
1649170770000|2022-04-05 14:59:30|17616.74|17496.74|17608.44|17488.44|17616.74|17496.74|17608.44|17488.44|10
1649170780000|2022-04-05 14:59:40|17607.93|17487.93|17606.66|17486.66|17607.93|17487.93|17605.14|17485.14|10
1649170790000|2022-04-05 14:59:50|17606.93|17486.93|17609.03|17489.03|17609.03|17489.03|17606.82|17486.82|10
1649170800000|2022-04-05 15:00:00|17610.82|17490.82|17605.79|17485.79|17611|17491|17605.79|17485.79|10
1649170810000|2022-04-05 15:00:10|17604.93|17484.93|17606.63|17486.63|17606.63|17486.63|17604.44|17484.44|10
1649170820000|2022-04-05 15:00:20|17606.75|17486.75|17613.05|17493.05|17613.05|17493.05|17606.22|17486.22|10
1649170830000|2022-04-05 15:00:30|17614.26|17494.26|17617.97|17497.97|17618.4|17498.4|17614.26|17494.26|10
1649170840000|2022-04-05 15:00:40|17618.44|17498.44|17618.11|17498.11|17618.44|17498.44|17615.95|17495.95|10
1649170850000|2022-04-05 15:00:50|17616.07|17496.07|17616.08|17496.08|17617.06|17497.06|17615.37|17495.37|10
1649170860000|2022-04-05 15:01:00|17615.78|17495.78|17618.23|17498.23|17618.87|17498.87|17614.2|17494.2|10
1649170870000|2022-04-05 15:01:10|17618.42|17498.42|17617.21|17497.21|17620.63|17500.63|17617.21|17497.21|10
1649170880000|2022-04-05 15:01:20|17617.12|17497.12|17617.79|17497.79|17617.83|17497.83|17616.73|17496.73|10
1649170890000|2022-04-05 15:01:30|17617.39|17497.39|17615.73|17495.73|17617.39|17497.39|17615.73|17495.73|10
1649170900000|2022-04-05 15:01:40|17615.36|17495.36|17613.57|17493.57|17615.36|17495.36|17613.52|17493.52|10
1649170910000|2022-04-05 15:01:50|17612.86|17492.86|17611.76|17491.76|17613.41|17493.41|17611.76|17491.76|10
1649170920000|2022-04-05 15:02:00|17611.96|17491.96|17611.69|17491.69|17612.25|17492.25|17610.69|17490.69|10
1649170930000|2022-04-05 15:02:10|17610.59|17490.59|17609.73|17489.73|17611.49|17491.49|17609.73|17489.73|10
1649170940000|2022-04-05 15:02:20|17609.28|17489.28|17609.27|17489.27|17609.28|17489.28|17607.51|17487.51|10
1649170950000|2022-04-05 15:02:30|17606.98|17486.98|17605.35|17485.35|17606.98|17486.98|17605.35|17485.35|9
1649170960000|2022-04-05 15:02:40|17605.41|17485.41|17605.39|17485.39|17605.41|17485.41|17603.15|17483.15|10
1649170970000|2022-04-05 15:02:50|17604.52|17484.52|17606.07|17486.07|17606.07|17486.07|17603.81|17483.81|10
1649170980000|2022-04-05 15:03:00|17606.85|17486.85|17607.33|17487.33|17607.37|17487.37|17606.77|17486.77|10
1649170990000|2022-04-05 15:03:10|17607.12|17487.12|17604.31|17484.31|17607.12|17487.12|17604.31|17484.31|10
1649171000000|2022-04-05 15:03:20|17603.92|17483.92|17601.62|17481.62|17604.57|17484.57|17601.62|17481.62|10
1649171010000|2022-04-05 15:03:30|17601.45|17481.45|17596.18|17476.18|17601.47|17481.47|17596.18|17476.18|10
1649171020000|2022-04-05 15:03:40|17594.87|17474.87|17593.04|17473.04|17594.87|17474.87|17592.89|17472.89|10
1649171030000|2022-04-05 15:03:50|17593.2|17473.2|17588.12|17468.12|17593.31|17473.31|17588.12|17468.12|10
1649171040000|2022-04-05 15:04:00|17585.37|17465.37|17579.17|17459.17|17585.37|17465.37|17579.17|17459.17|10
1649171050000|2022-04-05 15:04:10|17578.56|17458.56|17572.89|17452.89|17578.72|17458.72|17572.89|17452.89|10
1649171060000|2022-04-05 15:04:20|17573.27|17453.27|17574.05|17454.05|17574.07|17454.07|17571.94|17451.94|10
1649171070000|2022-04-05 15:04:30|17574.95|17454.95|17577.08|17457.08|17577.33|17457.33|17574.72|17454.72|10
1649171080000|2022-04-05 15:04:40|17577.12|17457.12|17578.45|17458.45|17578.45|17458.45|17577.12|17457.12|10
1649171090000|2022-04-05 15:04:50|17578.56|17458.56|17577.17|17457.17|17579.07|17459.07|17577.17|17457.17|10
1649171100000|2022-04-05 15:05:00|17576.94|17456.94|17576.22|17456.22|17577.32|17457.32|17576.22|17456.22|10
1649171110000|2022-04-05 15:05:10|17577.46|17457.46|17581.17|17461.17|17581.17|17461.17|17577.4|17457.4|10
1649171120000|2022-04-05 15:05:20|17582.63|17462.63|17582.94|17462.94|17583.79|17463.79|17582.28|17462.28|9
1649171130000|2022-04-05 15:05:30|17583.6|17463.6|17579.23|17459.23|17583.61|17463.61|17578.01|17458.01|10
1649171140000|2022-04-05 15:05:40|17579.12|17459.12|17578.15|17458.15|17579.49|17459.49|17578.15|17458.15|9
1649171150000|2022-04-05 15:05:50|17577.73|17457.73|17577.26|17457.26|17578.35|17458.35|17577.26|17457.26|10
1649171160000|2022-04-05 15:06:00|17577.53|17457.53|17584.51|17464.51|17584.51|17464.51|17577.48|17457.48|9
1649171170000|2022-04-05 15:06:10|17586.75|17466.75|17591.26|17471.26|17591.26|17471.26|17586.75|17466.75|10
1649171180000|2022-04-05 15:06:20|17595.56|17475.56|17605.78|17485.78|17605.78|17485.78|17595.56|17475.56|10
1649171190000|2022-04-05 15:06:30|17607.75|17487.75|17620.48|17500.48|17620.48|17500.48|17607.75|17487.75|10
1649171200000|2022-04-05 15:06:40|17620.32|17500.32|17625.78|17505.78|17627.17|17507.17|17620.32|17500.32|10
1649171210000|2022-04-05 15:06:50|17626.83|17506.83|17628.65|17508.65|17628.95|17508.95|17626.83|17506.83|10
1649171220000|2022-04-05 15:07:00|17628.38|17508.38|17628.31|17508.31|17629|17509|17628.01|17508.01|10
1649171230000|2022-04-05 15:07:10|17629.1|17509.1|17629.99|17509.99|17630.76|17510.76|17628.94|17508.94|10
1649171240000|2022-04-05 15:07:20|17629.56|17509.56|17630.23|17510.23|17630.23|17510.23|17629.2|17509.2|10
1649171250000|2022-04-05 15:07:30|17630.48|17510.48|17636|17516|17636|17516|17630.48|17510.48|10
1649171260000|2022-04-05 15:07:40|17636.85|17516.85|17637.73|17517.73|17638.47|17518.47|17635.97|17515.97|10
1649171270000|2022-04-05 15:07:50|17637.15|17517.15|17641.09|17521.09|17641.09|17521.09|17637.15|17517.15|10
1649171280000|2022-04-05 15:08:00|17641.77|17521.77|17642.97|17522.97|17643.36|17523.36|17641.66|17521.66|10
1649171290000|2022-04-05 15:08:10|17642.77|17522.77|17640.72|17520.72|17642.89|17522.89|17639.67|17519.67|10
1649171300000|2022-04-05 15:08:20|17638.54|17518.54|17635.18|17515.18|17638.54|17518.54|17635.18|17515.18|9
1649171310000|2022-04-05 15:08:30|17634.37|17514.37|17636.45|17516.45|17637.34|17517.34|17634.29|17514.29|10
1649171320000|2022-04-05 15:08:40|17636.37|17516.37|17637.52|17517.52|17637.92|17517.92|17636.37|17516.37|8
1649171330000|2022-04-05 15:08:50|17636.32|17516.32|17633.93|17513.93|17636.8|17516.8|17633.93|17513.93|9
1649171340000|2022-04-05 15:09:00|17634.76|17514.76|17632.27|17512.27|17634.76|17514.76|17631.66|17511.66|10
1649171350000|2022-04-05 15:09:10|17632.65|17512.65|17631.21|17511.21|17633.7|17513.7|17630.19|17510.19|10
1649171360000|2022-04-05 15:09:20|17632.02|17512.02|17630.4|17510.4|17632.02|17512.02|17629.78|17509.78|10
1649171370000|2022-04-05 15:09:30|17631.4|17511.4|17630.92|17510.92|17631.4|17511.4|17629.81|17509.81|10
1649171380000|2022-04-05 15:09:40|17631.4|17511.4|17635.94|17515.94|17636.21|17516.21|17631.4|17511.4|10
1649171390000|2022-04-05 15:09:50|17636.42|17516.42|17639.13|17519.13|17639.26|17519.26|17636.42|17516.42|10
1649171400000|2022-04-05 15:10:00|17639.17|17519.17|17640.12|17520.12|17641.74|17521.74|17639.13|17519.13|10
1649171410000|2022-04-05 15:10:10|17639.44|17519.44|17637.67|17517.67|17640|17520|17637.28|17517.28|10
1649171420000|2022-04-05 15:10:20|17636.88|17516.88|17634.1|17514.1|17636.88|17516.88|17634.04|17514.04|10
1649171430000|2022-04-05 15:10:30|17634.05|17514.05|17634.1|17514.1|17635.73|17515.73|17634.05|17514.05|10
1649171440000|2022-04-05 15:10:40|17634.22|17514.22|17633.03|17513.03|17634.47|17514.47|17633.03|17513.03|10
1649171450000|2022-04-05 15:10:50|17634.47|17514.47|17632.57|17512.57|17634.85|17514.85|17632.57|17512.57|10
1649171460000|2022-04-05 15:11:00|17632.73|17512.73|17632.71|17512.71|17632.97|17512.97|17632.03|17512.03|10
1649171470000|2022-04-05 15:11:10|17632.43|17512.43|17630.78|17510.78|17632.66|17512.66|17630.78|17510.78|9
1649171480000|2022-04-05 15:11:20|17630.9|17510.9|17627.18|17507.18|17630.9|17510.9|17627.18|17507.18|10
1649171490000|2022-04-05 15:11:30|17626.91|17506.91|17630.8|17510.8|17630.8|17510.8|17626.88|17506.88|10
1649171500000|2022-04-05 15:11:40|17631.59|17511.59|17635.46|17515.46|17635.46|17515.46|17631.59|17511.59|9
1649171510000|2022-04-05 15:11:50|17637.07|17517.07|17636.75|17516.75|17637.81|17517.81|17636.75|17516.75|10
1649171520000|2022-04-05 15:12:00|17636.7|17516.7|17640.12|17520.12|17640.12|17520.12|17636.7|17516.7|10
1649171530000|2022-04-05 15:12:10|17641.69|17521.69|17652.51|17532.51|17652.51|17532.51|17641.69|17521.69|10
1649171540000|2022-04-05 15:12:20|17653.29|17533.29|17658.26|17538.26|17658.36|17538.36|17653.29|17533.29|10
1649171550000|2022-04-05 15:12:30|17658.99|17538.99|17662.91|17542.91|17663.72|17543.72|17658.99|17538.99|10
1649171560000|2022-04-05 15:12:40|17663.69|17543.69|17666.93|17546.93|17666.93|17546.93|17662.25|17542.25|10
1649171570000|2022-04-05 15:12:50|17666.9|17546.9|17667.77|17547.77|17667.77|17547.77|17666.31|17546.31|10
1649171580000|2022-04-05 15:13:00|17668.37|17548.37|17671.79|17551.79|17671.79|17551.79|17668.05|17548.05|10
1649171590000|2022-04-05 15:13:10|17670.63|17550.63|17670.8|17550.8|17671.83|17551.83|17669.62|17549.62|10
1649171600000|2022-04-05 15:13:20|17669.49|17549.49|17672.01|17552.01|17672.01|17552.01|17669.49|17549.49|10
1649171610000|2022-04-05 15:13:30|17671.96|17551.96|17672.92|17552.92|17672.95|17552.95|17671.35|17551.35|10
1649171620000|2022-04-05 15:13:40|17673.08|17553.08|17672.85|17552.85|17673.73|17553.73|17672.4|17552.4|10
1649171630000|2022-04-05 15:13:50|17672.77|17552.77|17670.15|17550.15|17672.77|17552.77|17669.93|17549.93|9
1649171640000|2022-04-05 15:14:00|17668.69|17548.69|17667.98|17547.98|17668.7|17548.7|17667.72|17547.72|10
1649171650000|2022-04-05 15:14:10|17667.85|17547.85|17667.88|17547.88|17669.03|17549.03|17667.14|17547.14|10
1649171660000|2022-04-05 15:14:20|17667.05|17547.05|17665.9|17545.9|17667.42|17547.42|17665.9|17545.9|10
1649171670000|2022-04-05 15:14:30|17665.15|17545.15|17663.75|17543.75|17665.15|17545.15|17662.4|17542.4|10
1649171680000|2022-04-05 15:14:40|17663.93|17543.93|17663.5|17543.5|17664.86|17544.86|17663.5|17543.5|9
1649171690000|2022-04-05 15:14:50|17664.01|17544.01|17665.2|17545.2|17666.07|17546.07|17664.01|17544.01|10
1649171700000|2022-04-05 15:15:00|17665.18|17545.18|17667.14|17547.14|17667.14|17547.14|17664.96|17544.96|10
1649171710000|2022-04-05 15:15:10|17665.25|17545.25|17662.6|17542.6|17665.53|17545.53|17662.6|17542.6|10
1649171720000|2022-04-05 15:15:20|17662.82|17542.82|17662.99|17542.99|17663.7|17543.7|17661.65|17541.65|10
1649171730000|2022-04-05 15:15:30|17663.23|17543.23|17665.11|17545.11|17665.14|17545.14|17663.18|17543.18|9
1649171740000|2022-04-05 15:15:40|17665.97|17545.97|17668.25|17548.25|17668.39|17548.39|17665.97|17545.97|10
1649171750000|2022-04-05 15:15:50|17668.58|17548.58|17671.26|17551.26|17671.26|17551.26|17668.58|17548.58|9
1649171760000|2022-04-05 15:16:00|17671.31|17551.31|17673.01|17553.01|17673.32|17553.32|17671.27|17551.27|10
1649171770000|2022-04-05 15:16:10|17673.26|17553.26|17671.13|17551.13|17673.26|17553.26|17671.13|17551.13|10
1649171780000|2022-04-05 15:16:20|17671.48|17551.48|17670.87|17550.87|17671.61|17551.61|17670.3|17550.3|10
1649171790000|2022-04-05 15:16:30|17670.96|17550.96|17668.32|17548.32|17670.96|17550.96|17668.09|17548.09|10
1649171800000|2022-04-05 15:16:40|17668.26|17548.26|17668.75|17548.75|17669.63|17549.63|17667.85|17547.85|10
1649171810000|2022-04-05 15:16:50|17669.1|17549.1|17669.54|17549.54|17670.87|17550.87|17669.1|17549.1|10
1649171820000|2022-04-05 15:17:00|17669.43|17549.43|17671.45|17551.45|17671.45|17551.45|17669.43|17549.43|10
1649171830000|2022-04-05 15:17:10|17671.36|17551.36|17670.2|17550.2|17671.36|17551.36|17670.17|17550.17|10
1649171840000|2022-04-05 15:17:20|17670.4|17550.4|17668.58|17548.58|17670.53|17550.53|17668.58|17548.58|10
1649171850000|2022-04-05 15:17:30|17667.92|17547.92|17667.65|17547.65|17669.13|17549.13|17667.43|17547.43|10
1649171860000|2022-04-05 15:17:40|17668.61|17548.61|17668.04|17548.04|17668.61|17548.61|17667.07|17547.07|10
1649171870000|2022-04-05 15:17:50|17668.23|17548.23|17668.82|17548.82|17668.96|17548.96|17667.54|17547.54|10
1649171880000|2022-04-05 15:18:00|17668.94|17548.94|17666.98|17546.98|17668.94|17548.94|17666.98|17546.98|10
1649171890000|2022-04-05 15:18:10|17666.99|17546.99|17664.63|17544.63|17666.99|17546.99|17664.34|17544.34|9
1649171900000|2022-04-05 15:18:20|17664.67|17544.67|17663.68|17543.68|17664.67|17544.67|17663.34|17543.34|10
1649171910000|2022-04-05 15:18:30|17663.33|17543.33|17660.64|17540.64|17663.33|17543.33|17660.64|17540.64|10
1649171920000|2022-04-05 15:18:40|17660.47|17540.47|17656.91|17536.91|17660.61|17540.61|17656.91|17536.91|10
1649171930000|2022-04-05 15:18:50|17656.18|17536.18|17654.5|17534.5|17656.18|17536.18|17654.5|17534.5|9
1649171940000|2022-04-05 15:19:00|17655.32|17535.32|17652.5|17532.5|17655.32|17535.32|17652.5|17532.5|9
1649171950000|2022-04-05 15:19:10|17652.58|17532.58|17649.06|17529.06|17652.58|17532.58|17649.06|17529.06|10
1649171960000|2022-04-05 15:19:20|17649.08|17529.08|17645.78|17525.78|17649.08|17529.08|17644.91|17524.91|10
1649171970000|2022-04-05 15:19:30|17645.83|17525.83|17644.97|17524.97|17646.13|17526.13|17644.58|17524.58|10
1649171980000|2022-04-05 15:19:40|17644.78|17524.78|17645.96|17525.96|17646.7|17526.7|17644.78|17524.78|10
1649171990000|2022-04-05 15:19:50|17645.68|17525.68|17644.39|17524.39|17645.68|17525.68|17643.31|17523.31|10
1649172000000|2022-04-05 15:20:00|17644.4|17524.4|17641.04|17521.04|17644.4|17524.4|17641.04|17521.04|10
1649172010000|2022-04-05 15:20:10|17641.16|17521.16|17641.95|17521.95|17642.21|17522.21|17640.56|17520.56|10
1649172020000|2022-04-05 15:20:20|17642.08|17522.08|17641.94|17521.94|17642.08|17522.08|17640.67|17520.67|10
1649172030000|2022-04-05 15:20:30|17641.31|17521.31|17638.39|17518.39|17641.31|17521.31|17638.39|17518.39|10
1649172040000|2022-04-05 15:20:40|17638.21|17518.21|17635.68|17515.68|17638.53|17518.53|17635.68|17515.68|10
1649172050000|2022-04-05 15:20:50|17635.61|17515.61|17634.55|17514.55|17635.85|17515.85|17634.55|17514.55|9
1649172060000|2022-04-05 15:21:00|17633.82|17513.82|17630.73|17510.73|17634.01|17514.01|17630.73|17510.73|10
1649172070000|2022-04-05 15:21:10|17630.55|17510.55|17624.95|17504.95|17630.55|17510.55|17624.95|17504.95|9
1649172080000|2022-04-05 15:21:20|17625.36|17505.36|17622.11|17502.11|17625.36|17505.36|17622.11|17502.11|10
1649172090000|2022-04-05 15:21:30|17622.22|17502.22|17622.09|17502.09|17623.4|17503.4|17621.85|17501.85|10
1649172100000|2022-04-05 15:21:40|17622.62|17502.62|17627.05|17507.05|17627.05|17507.05|17622.62|17502.62|10
1649172110000|2022-04-05 15:21:50|17627.1|17507.1|17631.46|17511.46|17631.46|17511.46|17627.1|17507.1|10
1649172120000|2022-04-05 15:22:00|17631.72|17511.72|17631.43|17511.43|17632.72|17512.72|17631.43|17511.43|9
1649172130000|2022-04-05 15:22:10|17631.49|17511.49|17632.8|17512.8|17633.39|17513.39|17631.49|17511.49|10
1649172140000|2022-04-05 15:22:20|17632.63|17512.63|17635.64|17515.64|17635.64|17515.64|17632.6|17512.6|10
1649172150000|2022-04-05 15:22:30|17637.41|17517.41|17638.87|17518.87|17638.87|17518.87|17637.4|17517.4|9
1649172160000|2022-04-05 15:22:40|17639|17519|17638.42|17518.42|17639|17519|17636.94|17516.94|10
1649172170000|2022-04-05 15:22:50|17638.12|17518.12|17636.06|17516.06|17638.82|17518.82|17636.06|17516.06|10
1649172180000|2022-04-05 15:23:00|17635.66|17515.66|17634.12|17514.12|17636.18|17516.18|17634.12|17514.12|10
1649172190000|2022-04-05 15:23:10|17633.75|17513.75|17632.56|17512.56|17633.75|17513.75|17632.56|17512.56|10
1649172200000|2022-04-05 15:23:20|17631.75|17511.75|17628.53|17508.53|17631.75|17511.75|17628.53|17508.53|8
1649172210000|2022-04-05 15:23:30|17628.04|17508.04|17624.9|17504.9|17628.04|17508.04|17624.36|17504.36|8
1649172220000|2022-04-05 15:23:40|17625.1|17505.1|17622.53|17502.53|17625.29|17505.29|17622.53|17502.53|10
1649172230000|2022-04-05 15:23:50|17622.57|17502.57|17623.07|17503.07|17624.07|17504.07|17621.84|17501.84|10
1649172240000|2022-04-05 15:24:00|17622.58|17502.58|17616.16|17496.16|17622.58|17502.58|17616.16|17496.16|10
1649172250000|2022-04-05 15:24:10|17616.24|17496.24|17613.75|17493.75|17616.24|17496.24|17613.75|17493.75|10
1649172260000|2022-04-05 15:24:20|17613.7|17493.7|17608.2|17488.2|17613.7|17493.7|17608.2|17488.2|10
1649172270000|2022-04-05 15:24:30|17607.92|17487.92|17604.24|17484.24|17607.92|17487.92|17604.24|17484.24|10
1649172280000|2022-04-05 15:24:40|17605.37|17485.37|17603.13|17483.13|17605.37|17485.37|17602.78|17482.78|10
1649172290000|2022-04-05 15:24:50|17603.27|17483.27|17603.17|17483.17|17603.92|17483.92|17602.4|17482.4|10
1649172300000|2022-04-05 15:25:00|17602.95|17482.95|17606.02|17486.02|17606.02|17486.02|17602.95|17482.95|10
1649172310000|2022-04-05 15:25:10|17606.4|17486.4|17610.07|17490.07|17610.07|17490.07|17606.4|17486.4|10
1649172320000|2022-04-05 15:25:20|17610.85|17490.85|17612.36|17492.36|17612.74|17492.74|17610.85|17490.85|9
1649172330000|2022-04-05 15:25:30|17612.44|17492.44|17613.22|17493.22|17613.51|17493.51|17612.29|17492.29|10
1649172340000|2022-04-05 15:25:40|17612.78|17492.78|17611.18|17491.18|17612.78|17492.78|17611.18|17491.18|10
1649172350000|2022-04-05 15:25:50|17610.48|17490.48|17604.24|17484.24|17610.48|17490.48|17604.24|17484.24|9
1649172360000|2022-04-05 15:26:00|17604.19|17484.19|17604.66|17484.66|17604.76|17484.76|17603.69|17483.69|10
1649172370000|2022-04-05 15:26:10|17604.8|17484.8|17606.62|17486.62|17606.67|17486.67|17604.8|17484.8|10
1649172380000|2022-04-05 15:26:20|17607.04|17487.04|17606.65|17486.65|17607.17|17487.17|17606.31|17486.31|9
1649172390000|2022-04-05 15:26:30|17604.73|17484.73|17606.17|17486.17|17606.17|17486.17|17604.73|17484.73|9
1649172400000|2022-04-05 15:26:40|17605.9|17485.9|17605.3|17485.3|17605.9|17485.9|17605|17485|9
1649172410000|2022-04-05 15:26:50|17605.33|17485.33|17605.74|17485.74|17605.98|17485.98|17605.31|17485.31|9
1649172420000|2022-04-05 15:27:00|17606.11|17486.11|17606.77|17486.77|17607.09|17487.09|17605.85|17485.85|9
1649172430000|2022-04-05 15:27:10|17606.39|17486.39|17605.73|17485.73|17606.64|17486.64|17605.73|17485.73|9
1649172440000|2022-04-05 15:27:20|17605.74|17485.74|17606.92|17486.92|17607.11|17487.11|17605.74|17485.74|9
1649172450000|2022-04-05 15:27:30|17606.94|17486.94|17607.64|17487.64|17607.64|17487.64|17605.94|17485.94|10
1649172460000|2022-04-05 15:27:40|17607.82|17487.82|17607.78|17487.78|17607.89|17487.89|17607.59|17487.59|9
1649172470000|2022-04-05 15:27:50|17606.5|17486.5|17608.34|17488.34|17608.34|17488.34|17606.23|17486.23|10
1649172480000|2022-04-05 15:28:00|17609.54|17489.54|17608.25|17488.25|17609.54|17489.54|17608.1|17488.1|10
1649172490000|2022-04-05 15:28:10|17609.37|17489.37|17610.67|17490.67|17610.67|17490.67|17609.04|17489.04|10
1649172500000|2022-04-05 15:28:20|17611.11|17491.11|17611.81|17491.81|17612.29|17492.29|17611.11|17491.11|9
1649172510000|2022-04-05 15:28:30|17611.61|17491.61|17613.62|17493.62|17613.62|17493.62|17611.61|17491.61|10
1649172520000|2022-04-05 15:28:40|17613.84|17493.84|17612.45|17492.45|17614.27|17494.27|17612.45|17492.45|10
1649172530000|2022-04-05 15:28:50|17612.38|17492.38|17612.17|17492.17|17612.49|17492.49|17611.96|17491.96|10
1649172540000|2022-04-05 15:29:00|17611.94|17491.94|17611.47|17491.47|17612.06|17492.06|17611.39|17491.39|10
1649172550000|2022-04-05 15:29:10|17610.92|17490.92|17608.47|17488.47|17610.92|17490.92|17608.43|17488.43|8
1649172560000|2022-04-05 15:29:20|17607.84|17487.84|17607.26|17487.26|17608.59|17488.59|17607.26|17487.26|10
1649172570000|2022-04-05 15:29:30|17607.27|17487.27|17608.31|17488.31|17608.31|17488.31|17606.92|17486.92|10
1649172580000|2022-04-05 15:29:40|17608.57|17488.57|17605.46|17485.46|17609.12|17489.12|17605.46|17485.46|9
1649172590000|2022-04-05 15:29:50|17605.79|17485.79|17605.44|17485.44|17605.81|17485.81|17605.16|17485.16|10
1649172600000|2022-04-05 15:30:00|17605.56|17485.56|17603.03|17483.03|17605.56|17485.56|17603.03|17483.03|10
1649172610000|2022-04-05 15:30:10|17603.07|17483.07|17600.89|17480.89|17603.07|17483.07|17600.89|17480.89|10
1649172620000|2022-04-05 15:30:20|17600.12|17480.12|17601.3|17481.3|17601.3|17481.3|17599.73|17479.73|10
1649172630000|2022-04-05 15:30:30|17601.39|17481.39|17603.75|17483.75|17603.75|17483.75|17601.39|17481.39|10
1649172640000|2022-04-05 15:30:40|17604.1|17484.1|17607.59|17487.59|17607.59|17487.59|17604.1|17484.1|10
1649172650000|2022-04-05 15:30:50|17607.57|17487.57|17610.38|17490.38|17610.38|17490.38|17607.44|17487.44|10
1649172660000|2022-04-05 15:31:00|17610.7|17490.7|17614.41|17494.41|17614.41|17494.41|17610.09|17490.09|10
1649172670000|2022-04-05 15:31:10|17614.54|17494.54|17618.14|17498.14|17618.14|17498.14|17614.54|17494.54|9
1649172680000|2022-04-05 15:31:20|17618.06|17498.06|17619.08|17499.08|17620.14|17500.14|17618.06|17498.06|10
1649172690000|2022-04-05 15:31:30|17618.94|17498.94|17620.27|17500.27|17620.47|17500.47|17618.26|17498.26|10
1649172700000|2022-04-05 15:31:40|17620.31|17500.31|17618.64|17498.64|17620.35|17500.35|17618.64|17498.64|10
1649172710000|2022-04-05 15:31:50|17618.63|17498.63|17622.12|17502.12|17622.12|17502.12|17618.63|17498.63|10
1649172720000|2022-04-05 15:32:00|17622.2|17502.2|17622.96|17502.96|17623.11|17503.11|17622.08|17502.08|10
1649172730000|2022-04-05 15:32:10|17623.15|17503.15|17624.73|17504.73|17624.73|17504.73|17623.15|17503.15|10
1649172740000|2022-04-05 15:32:20|17625.04|17505.04|17628.35|17508.35|17628.45|17508.45|17625.04|17505.04|10
1649172750000|2022-04-05 15:32:30|17628.53|17508.53|17629.39|17509.39|17629.39|17509.39|17627.51|17507.51|10
1649172760000|2022-04-05 15:32:40|17629.56|17509.56|17631.42|17511.42|17631.42|17511.42|17629.56|17509.56|10
1649172770000|2022-04-05 15:32:50|17632.01|17512.01|17632.99|17512.99|17632.99|17512.99|17632.01|17512.01|10
1649172780000|2022-04-05 15:33:00|17633.1|17513.1|17632.28|17512.28|17633.43|17513.43|17631.8|17511.8|10
1649172790000|2022-04-05 15:33:10|17632.44|17512.44|17631.86|17511.86|17632.54|17512.54|17631.66|17511.66|10
1649172800000|2022-04-05 15:33:20|17632.07|17512.07|17629.8|17509.8|17632.22|17512.22|17628.84|17508.84|10
1649172810000|2022-04-05 15:33:30|17629.69|17509.69|17629.09|17509.09|17629.69|17509.69|17627.99|17507.99|10
1649172820000|2022-04-05 15:33:40|17628.46|17508.46|17629.82|17509.82|17629.82|17509.82|17628.05|17508.05|10
1649172830000|2022-04-05 15:33:50|17630.16|17510.16|17629.75|17509.75|17630.33|17510.33|17628.75|17508.75|10
1649172840000|2022-04-05 15:34:00|17629.69|17509.69|17630.85|17510.85|17631.17|17511.17|17629.29|17509.29|10
1649172850000|2022-04-05 15:34:10|17630.64|17510.64|17628.6|17508.6|17630.64|17510.64|17628.6|17508.6|9
1649172860000|2022-04-05 15:34:20|17628.64|17508.64|17629.28|17509.28|17629.44|17509.44|17628.2|17508.2|9
1649172870000|2022-04-05 15:34:30|17629.2|17509.2|17627.33|17507.33|17629.31|17509.31|17627.26|17507.26|10
1649172880000|2022-04-05 15:34:40|17627.25|17507.25|17627.63|17507.63|17628.22|17508.22|17626.99|17506.99|10
1649172890000|2022-04-05 15:34:50|17627.73|17507.73|17627.98|17507.98|17628.27|17508.27|17627.39|17507.39|10
1649172900000|2022-04-05 15:35:00|17627.96|17507.96|17628.62|17508.62|17628.62|17508.62|17626.91|17506.91|10
1649172910000|2022-04-05 15:35:10|17627.65|17507.65|17627.24|17507.24|17627.95|17507.95|17626.12|17506.12|10
1649172920000|2022-04-05 15:35:20|17627.02|17507.02|17625.94|17505.94|17627.22|17507.22|17625.93|17505.93|10
1649172930000|2022-04-05 15:35:30|17626.06|17506.06|17628.13|17508.13|17628.13|17508.13|17625.93|17505.93|9
1649172940000|2022-04-05 15:35:40|17626.42|17506.42|17624.18|17504.18|17626.42|17506.42|17624.18|17504.18|10
1649172950000|2022-04-05 15:35:50|17624.08|17504.08|17623.09|17503.09|17624.36|17504.36|17623.09|17503.09|10
1649172960000|2022-04-05 15:36:00|17623.98|17503.98|17621.36|17501.36|17623.98|17503.98|17620.36|17500.36|10
1649172970000|2022-04-05 15:36:10|17620.78|17500.78|17621.06|17501.06|17621.66|17501.66|17620.29|17500.29|10
1649172980000|2022-04-05 15:36:20|17621.07|17501.07|17620.12|17500.12|17621.07|17501.07|17619.43|17499.43|8
1649172990000|2022-04-05 15:36:30|17619.97|17499.97|17617.29|17497.29|17619.97|17499.97|17617.28|17497.28|10
1649173000000|2022-04-05 15:36:40|17617.17|17497.17|17615.73|17495.73|17617.17|17497.17|17615.56|17495.56|9
1649173010000|2022-04-05 15:36:50|17615.52|17495.52|17612.67|17492.67|17615.52|17495.52|17612.67|17492.67|10
1649173020000|2022-04-05 15:37:00|17612.22|17492.22|17610.07|17490.07|17613.36|17493.36|17610.07|17490.07|10
1649173030000|2022-04-05 15:37:10|17610.56|17490.56|17609.31|17489.31|17610.72|17490.72|17608.92|17488.92|10
1649173040000|2022-04-05 15:37:20|17609.1|17489.1|17606.96|17486.96|17609.63|17489.63|17606.96|17486.96|10
1649173050000|2022-04-05 15:37:30|17607.01|17487.01|17606.26|17486.26|17607.01|17487.01|17606.01|17486.01|9
1649173060000|2022-04-05 15:37:40|17606.3|17486.3|17606.1|17486.1|17606.4|17486.4|17605.96|17485.96|9
1649173070000|2022-04-05 15:37:50|17606.09|17486.09|17604.79|17484.79|17606.33|17486.33|17604.79|17484.79|10
1649173080000|2022-04-05 15:38:00|17605.92|17485.92|17605.81|17485.81|17606.14|17486.14|17605|17485|10
1649173090000|2022-04-05 15:38:10|17605.61|17485.61|17604.83|17484.83|17605.61|17485.61|17604.81|17484.81|10
1649173100000|2022-04-05 15:38:20|17604.78|17484.78|17601.89|17481.89|17604.78|17484.78|17601.89|17481.89|10
1649173110000|2022-04-05 15:38:30|17600.99|17480.99|17597.74|17477.74|17600.99|17480.99|17597.74|17477.74|10
1649173120000|2022-04-05 15:38:40|17597.78|17477.78|17597.13|17477.13|17597.78|17477.78|17596.43|17476.43|10
1649173130000|2022-04-05 15:38:50|17596.99|17476.99|17593.24|17473.24|17597.42|17477.42|17593.24|17473.24|9
1649173140000|2022-04-05 15:39:00|17592.9|17472.9|17594.43|17474.43|17594.93|17474.93|17592.59|17472.59|10
1649173150000|2022-04-05 15:39:10|17594.32|17474.32|17593.21|17473.21|17594.53|17474.53|17593.21|17473.21|10
1649173160000|2022-04-05 15:39:20|17593.19|17473.19|17593.12|17473.12|17593.5|17473.5|17593.01|17473.01|10
1649173170000|2022-04-05 15:39:30|17592.01|17472.01|17587.06|17467.06|17592.01|17472.01|17586.59|17466.59|10
1649173180000|2022-04-05 15:39:40|17586.68|17466.68|17582.21|17462.21|17586.68|17466.68|17582.21|17462.21|10
1649173190000|2022-04-05 15:39:50|17582.18|17462.18|17582.56|17462.56|17583.74|17463.74|17582.18|17462.18|10
1649173200000|2022-04-05 15:40:00|17583.49|17463.49|17584.53|17464.53|17584.53|17464.53|17582.47|17462.47|10
1649173210000|2022-04-05 15:40:10|17584.81|17464.81|17584.55|17464.55|17584.95|17464.95|17583.56|17463.56|10
1649173220000|2022-04-05 15:40:20|17584.81|17464.81|17584.83|17464.83|17584.97|17464.97|17584.05|17464.05|10
1649173230000|2022-04-05 15:40:30|17585.34|17465.34|17587.59|17467.59|17587.59|17467.59|17585.34|17465.34|10
1649173240000|2022-04-05 15:40:40|17585.48|17465.48|17583.86|17463.86|17586.19|17466.19|17583.86|17463.86|10
1649173250000|2022-04-05 15:40:50|17584.56|17464.56|17582.57|17462.57|17584.56|17464.56|17582.04|17462.04|10
1649173260000|2022-04-05 15:41:00|17581.73|17461.73|17582.42|17462.42|17582.42|17462.42|17581.18|17461.18|10
1649173270000|2022-04-05 15:41:10|17581.79|17461.79|17581.67|17461.67|17581.86|17461.86|17581.36|17461.36|9
1649173280000|2022-04-05 15:41:20|17581.33|17461.33|17584.12|17464.12|17584.12|17464.12|17581.04|17461.04|10
1649173290000|2022-04-05 15:41:30|17583.96|17463.96|17584.59|17464.59|17584.59|17464.59|17582.71|17462.71|10
1649173300000|2022-04-05 15:41:40|17583.91|17463.91|17586.34|17466.34|17586.34|17466.34|17583.91|17463.91|9
1649173310000|2022-04-05 15:41:50|17585.4|17465.4|17587.68|17467.68|17587.68|17467.68|17585.4|17465.4|10
1649173320000|2022-04-05 15:42:00|17586.57|17466.57|17590.1|17470.1|17590.1|17470.1|17586.57|17466.57|10
1649173330000|2022-04-05 15:42:10|17590.26|17470.26|17591.77|17471.77|17591.77|17471.77|17590.26|17470.26|10
1649173340000|2022-04-05 15:42:20|17592.94|17472.94|17594.1|17474.1|17594.87|17474.87|17592.94|17472.94|10
1649173350000|2022-04-05 15:42:30|17594.68|17474.68|17597.51|17477.51|17598.59|17478.59|17594.66|17474.66|10
1649173360000|2022-04-05 15:42:40|17597.66|17477.66|17598.74|17478.74|17599.63|17479.63|17597.66|17477.66|10
1649173370000|2022-04-05 15:42:50|17598.88|17478.88|17597.65|17477.65|17598.88|17478.88|17597.61|17477.61|10
1649173380000|2022-04-05 15:43:00|17597.47|17477.47|17598.01|17478.01|17598.35|17478.35|17597.35|17477.35|9
1649173390000|2022-04-05 15:43:10|17597.8|17477.8|17598.7|17478.7|17598.81|17478.81|17597.76|17477.76|10
1649173400000|2022-04-05 15:43:20|17598.43|17478.43|17599.15|17479.15|17600.76|17480.76|17598.11|17478.11|10
1649173410000|2022-04-05 15:43:30|17600.04|17480.04|17600.93|17480.93|17601.27|17481.27|17600.04|17480.04|10
1649173420000|2022-04-05 15:43:40|17600.92|17480.92|17600.03|17480.03|17601.36|17481.36|17599.93|17479.93|10
1649173430000|2022-04-05 15:43:50|17599.88|17479.88|17599.77|17479.77|17600.07|17480.07|17599.02|17479.02|10
1649173440000|2022-04-05 15:44:00|17599.86|17479.86|17599.87|17479.87|17600.06|17480.06|17598.83|17478.83|10
1649173450000|2022-04-05 15:44:10|17599.72|17479.72|17597.35|17477.35|17599.72|17479.72|17597.35|17477.35|9
1649173460000|2022-04-05 15:44:20|17596.64|17476.64|17596.83|17476.83|17596.83|17476.83|17595.26|17475.26|9
1649173470000|2022-04-05 15:44:30|17596.67|17476.67|17599.58|17479.58|17599.69|17479.69|17596.42|17476.42|9
1649173480000|2022-04-05 15:44:40|17600.27|17480.27|17602.05|17482.05|17602.05|17482.05|17599.53|17479.53|10
1649173490000|2022-04-05 15:44:50|17602.12|17482.12|17603.19|17483.19|17603.19|17483.19|17601.92|17481.92|10
1649173500000|2022-04-05 15:45:00|17604.1|17484.1|17603.68|17483.68|17604.4|17484.4|17603.63|17483.63|10
1649173510000|2022-04-05 15:45:10|17603.45|17483.45|17602.33|17482.33|17603.45|17483.45|17602.08|17482.08|10
1649173520000|2022-04-05 15:45:20|17602.41|17482.41|17603.02|17483.02|17604.31|17484.31|17602.37|17482.37|10
1649173530000|2022-04-05 15:45:30|17603.06|17483.06|17603.11|17483.11|17603.11|17483.11|17602.05|17482.05|10
1649173540000|2022-04-05 15:45:40|17603.72|17483.72|17603.92|17483.92|17604.17|17484.17|17603.38|17483.38|10
1649173550000|2022-04-05 15:45:50|17604.54|17484.54|17606.36|17486.36|17606.36|17486.36|17604.54|17484.54|10
1649173560000|2022-04-05 15:46:00|17605.55|17485.55|17603.9|17483.9|17605.55|17485.55|17603.9|17483.9|9
1649173570000|2022-04-05 15:46:10|17603.66|17483.66|17601.78|17481.78|17603.66|17483.66|17601.78|17481.78|10
1649173580000|2022-04-05 15:46:20|17601.83|17481.83|17601.75|17481.75|17602.24|17482.24|17601.63|17481.63|9
1649173590000|2022-04-05 15:46:30|17603.4|17483.4|17605.66|17485.66|17605.66|17485.66|17603.4|17483.4|10
1649173600000|2022-04-05 15:46:40|17605.72|17485.72|17606.89|17486.89|17606.92|17486.92|17605.72|17485.72|10
1649173610000|2022-04-05 15:46:50|17606.9|17486.9|17609.47|17489.47|17609.88|17489.88|17606.9|17486.9|10
1649173620000|2022-04-05 15:47:00|17609.48|17489.48|17610.33|17490.33|17610.33|17490.33|17609.33|17489.33|10
1649173630000|2022-04-05 15:47:10|17610.62|17490.62|17612|17492|17612.27|17492.27|17610.62|17490.62|10
1649173640000|2022-04-05 15:47:20|17613.15|17493.15|17612.38|17492.38|17613.42|17493.42|17612.22|17492.22|9
1649173650000|2022-04-05 15:47:30|17613.09|17493.09|17614.1|17494.1|17614.1|17494.1|17612.87|17492.87|10
1649173660000|2022-04-05 15:47:40|17614.21|17494.21|17613.86|17493.86|17614.69|17494.69|17612.93|17492.93|10
1649173670000|2022-04-05 15:47:50|17614.09|17494.09|17613.66|17493.66|17614.18|17494.18|17612.56|17492.56|9
1649173680000|2022-04-05 15:48:00|17613.75|17493.75|17612.22|17492.22|17613.75|17493.75|17612.22|17492.22|10
1649173690000|2022-04-05 15:48:10|17612.48|17492.48|17611.85|17491.85|17612.48|17492.48|17611.7|17491.7|9
1649173700000|2022-04-05 15:48:20|17611.29|17491.29|17612.59|17492.59|17612.72|17492.72|17611.28|17491.28|10
1649173710000|2022-04-05 15:48:30|17612.72|17492.72|17613.09|17493.09|17613.29|17493.29|17612.59|17492.59|9
1649173720000|2022-04-05 15:48:40|17613.26|17493.26|17614.35|17494.35|17614.89|17494.89|17613.15|17493.15|10
1649173730000|2022-04-05 15:48:50|17614.36|17494.36|17614.3|17494.3|17615.64|17495.64|17614.3|17494.3|10
1649173740000|2022-04-05 15:49:00|17614.1|17494.1|17613.27|17493.27|17614.28|17494.28|17613.27|17493.27|10
1649173750000|2022-04-05 15:49:10|17612.04|17492.04|17609.75|17489.75|17612.04|17492.04|17609.1|17489.1|10
1649173760000|2022-04-05 15:49:20|17608.77|17488.77|17608.36|17488.36|17608.77|17488.77|17607.46|17487.46|10
1649173770000|2022-04-05 15:49:30|17608.33|17488.33|17608.24|17488.24|17608.33|17488.33|17606.52|17486.52|10
1649173780000|2022-04-05 15:49:40|17607.93|17487.93|17607.97|17487.97|17608.52|17488.52|17607.46|17487.46|9
1649173790000|2022-04-05 15:49:50|17607.83|17487.83|17607.88|17487.88|17608.11|17488.11|17606.78|17486.78|10
1649173800000|2022-04-05 15:50:00|17607.73|17487.73|17606.8|17486.8|17607.74|17487.74|17606.7|17486.7|10
1649173810000|2022-04-05 15:50:10|17606.81|17486.81|17605.65|17485.65|17607.15|17487.15|17605.58|17485.58|10
1649173820000|2022-04-05 15:50:20|17605.51|17485.51|17605.35|17485.35|17605.51|17485.51|17604.72|17484.72|10
1649173830000|2022-04-05 15:50:30|17605.36|17485.36|17606.44|17486.44|17606.82|17486.82|17605.36|17485.36|10
1649173840000|2022-04-05 15:50:40|17606.55|17486.55|17607.17|17487.17|17607.42|17487.42|17606|17486|10
1649173850000|2022-04-05 15:50:50|17607.27|17487.27|17606.6|17486.6|17607.52|17487.52|17606.6|17486.6|10
1649173860000|2022-04-05 15:51:00|17606.51|17486.51|17607.54|17487.54|17607.68|17487.68|17606.36|17486.36|9
1649173870000|2022-04-05 15:51:10|17607.31|17487.31|17607.64|17487.64|17607.64|17487.64|17607.14|17487.14|10
1649173880000|2022-04-05 15:51:20|17607.66|17487.66|17610.97|17490.97|17610.97|17490.97|17607.66|17487.66|10
1649173890000|2022-04-05 15:51:30|17610.08|17490.08|17615.77|17495.77|17615.77|17495.77|17610.08|17490.08|10
1649173900000|2022-04-05 15:51:40|17616.46|17496.46|17616.89|17496.89|17618.36|17498.36|17616.46|17496.46|9
1649173910000|2022-04-05 15:51:50|17617.08|17497.08|17619.19|17499.19|17619.21|17499.21|17617.08|17497.08|10
1649173920000|2022-04-05 15:52:00|17618.54|17498.54|17619.33|17499.33|17619.59|17499.59|17618.11|17498.11|10
1649173930000|2022-04-05 15:52:10|17619.62|17499.62|17620.75|17500.75|17621.05|17501.05|17619.34|17499.34|10
1649173940000|2022-04-05 15:52:20|17621.19|17501.19|17624.22|17504.22|17624.22|17504.22|17621.19|17501.19|10
1649173950000|2022-04-05 15:52:30|17624.81|17504.81|17626.19|17506.19|17626.19|17506.19|17624.12|17504.12|10
1649173960000|2022-04-05 15:52:40|17625.96|17505.96|17626.81|17506.81|17627|17507|17625.96|17505.96|10
1649173970000|2022-04-05 15:52:50|17626.87|17506.87|17629.31|17509.31|17629.31|17509.31|17626.87|17506.87|10
1649173980000|2022-04-05 15:53:00|17628.78|17508.78|17628.98|17508.98|17629|17509|17627.69|17507.69|9
1649173990000|2022-04-05 15:53:10|17629.37|17509.37|17633.17|17513.17|17633.17|17513.17|17629.37|17509.37|10
1649174000000|2022-04-05 15:53:20|17633.46|17513.46|17632.78|17512.78|17633.97|17513.97|17632.24|17512.24|10
1649174010000|2022-04-05 15:53:30|17632.69|17512.69|17636.53|17516.53|17636.53|17516.53|17632.69|17512.69|10
1649174020000|2022-04-05 15:53:40|17636.95|17516.95|17640.16|17520.16|17640.16|17520.16|17636.94|17516.94|10
1649174030000|2022-04-05 15:53:50|17640.18|17520.18|17635.72|17515.72|17640.29|17520.29|17635.72|17515.72|9
1649174040000|2022-04-05 15:54:00|17635.52|17515.52|17636.12|17516.12|17636.13|17516.13|17635.13|17515.13|10
1649174050000|2022-04-05 15:54:10|17636.29|17516.29|17636.01|17516.01|17636.41|17516.41|17635.39|17515.39|10
1649174060000|2022-04-05 15:54:20|17636.84|17516.84|17633.94|17513.94|17637|17517|17633.94|17513.94|10
1649174070000|2022-04-05 15:54:30|17632.75|17512.75|17632.3|17512.3|17632.9|17512.9|17631.42|17511.42|10
1649174080000|2022-04-05 15:54:40|17631.72|17511.72|17629.29|17509.29|17631.72|17511.72|17629.29|17509.29|9
1649174090000|2022-04-05 15:54:50|17629.36|17509.36|17627.78|17507.78|17629.62|17509.62|17627.78|17507.78|10
1649174100000|2022-04-05 15:55:00|17627.83|17507.83|17626.92|17506.92|17628.39|17508.39|17626.8|17506.8|10
1649174110000|2022-04-05 15:55:10|17626.4|17506.4|17624.59|17504.59|17627.79|17507.79|17624.59|17504.59|10
1649174120000|2022-04-05 15:55:20|17624.51|17504.51|17623.31|17503.31|17624.51|17504.51|17622.71|17502.71|10
1649174130000|2022-04-05 15:55:30|17623.08|17503.08|17622.43|17502.43|17623.08|17503.08|17622.43|17502.43|8
1649174140000|2022-04-05 15:55:40|17622.48|17502.48|17621.61|17501.61|17622.59|17502.59|17621.61|17501.61|10
1649174150000|2022-04-05 15:55:50|17621.39|17501.39|17620.39|17500.39|17621.39|17501.39|17619.9|17499.9|10
1649174160000|2022-04-05 15:56:00|17620.36|17500.36|17620.59|17500.59|17621.43|17501.43|17620.36|17500.36|10
1649174170000|2022-04-05 15:56:10|17620.55|17500.55|17620.17|17500.17|17620.68|17500.68|17620.13|17500.13|8
1649174180000|2022-04-05 15:56:20|17620.27|17500.27|17624.81|17504.81|17624.81|17504.81|17620.27|17500.27|10
1649174190000|2022-04-05 15:56:30|17625.19|17505.19|17625.25|17505.25|17626.38|17506.38|17624.27|17504.27|10
1649174200000|2022-04-05 15:56:40|17625.45|17505.45|17626.74|17506.74|17626.74|17506.74|17625.21|17505.21|10
1649174210000|2022-04-05 15:56:50|17626.8|17506.8|17628.25|17508.25|17628.25|17508.25|17626.74|17506.74|10
1649174220000|2022-04-05 15:57:00|17628.49|17508.49|17631.52|17511.52|17631.66|17511.66|17628.23|17508.23|10
1649174230000|2022-04-05 15:57:10|17630.82|17510.82|17632.61|17512.61|17632.89|17512.89|17630.82|17510.82|10
1649174240000|2022-04-05 15:57:20|17632.53|17512.53|17634.89|17514.89|17635.21|17515.21|17632.53|17512.53|9
1649174250000|2022-04-05 15:57:30|17634.76|17514.76|17634.26|17514.26|17634.79|17514.79|17634.26|17514.26|10
1649174260000|2022-04-05 15:57:40|17634.17|17514.17|17633.63|17513.63|17634.47|17514.47|17633.63|17513.63|10
1649174270000|2022-04-05 15:57:50|17633.77|17513.77|17631.81|17511.81|17633.77|17513.77|17631.58|17511.58|10
1649174280000|2022-04-05 15:58:00|17632.87|17512.87|17631.36|17511.36|17632.87|17512.87|17630.28|17510.28|10
1649174290000|2022-04-05 15:58:10|17630.77|17510.77|17628.07|17508.07|17630.77|17510.77|17628.07|17508.07|10
1649174300000|2022-04-05 15:58:20|17628.06|17508.06|17624.66|17504.66|17628.06|17508.06|17624.66|17504.66|9
1649174310000|2022-04-05 15:58:30|17624.69|17504.69|17622.66|17502.66|17624.69|17504.69|17622.3|17502.3|10
1649174320000|2022-04-05 15:58:40|17622.39|17502.39|17623.79|17503.79|17624.55|17504.55|17622.19|17502.19|9
1649174330000|2022-04-05 15:58:50|17623.4|17503.4|17624.54|17504.54|17624.91|17504.91|17623.4|17503.4|10
1649174340000|2022-04-05 15:59:00|17624.52|17504.52|17624.34|17504.34|17625.13|17505.13|17623.36|17503.36|10
1649174350000|2022-04-05 15:59:10|17624.48|17504.48|17624.49|17504.49|17624.64|17504.64|17624.28|17504.28|9
1649174360000|2022-04-05 15:59:20|17623.43|17503.43|17621.43|17501.43|17623.43|17503.43|17621.43|17501.43|10
1649174370000|2022-04-05 15:59:30|17621.08|17501.08|17619.54|17499.54|17621.22|17501.22|17619.41|17499.41|10
1649174380000|2022-04-05 15:59:40|17619.37|17499.37|17619.48|17499.48|17619.87|17499.87|17619.19|17499.19|10
1649174390000|2022-04-05 15:59:50|17619.52|17499.52|17618.39|17498.39|17619.52|17499.52|17618.23|17498.23|10
1649174400000|2022-04-05 16:00:00|17618.14|17498.14|17617.92|17497.92|17618.77|17498.77|17617.67|17497.67|9
1649174410000|2022-04-05 16:00:10|17617.86|17497.86|17616.37|17496.37|17618.09|17498.09|17616.37|17496.37|9
1649174420000|2022-04-05 16:00:20|17615.61|17495.61|17615.74|17495.74|17617.26|17497.26|17614.94|17494.94|10
1649174430000|2022-04-05 16:00:30|17615.5|17495.5|17612.76|17492.76|17616.98|17496.98|17611.51|17491.51|9
1649174440000|2022-04-05 16:00:40|17612.68|17492.68|17609.21|17489.21|17612.68|17492.68|17608.63|17488.63|10
1649174450000|2022-04-05 16:00:50|17609.35|17489.35|17604.55|17484.55|17609.35|17489.35|17604.06|17484.06|10
1649174460000|2022-04-05 16:01:00|17604.42|17484.42|17601.81|17481.81|17604.66|17484.66|17601.81|17481.81|9
1649174470000|2022-04-05 16:01:10|17601.34|17481.34|17594.81|17474.81|17601.34|17481.34|17594.81|17474.81|10
1649174480000|2022-04-05 16:01:20|17595.77|17475.77|17593.54|17473.54|17595.77|17475.77|17593.23|17473.23|10
1649174490000|2022-04-05 16:01:30|17593.25|17473.25|17590|17470|17593.25|17473.25|17590|17470|10
1649174500000|2022-04-05 16:01:40|17589.43|17469.43|17585.08|17465.08|17589.43|17469.43|17585.08|17465.08|10
1649174510000|2022-04-05 16:01:50|17583.2|17463.2|17576.56|17456.56|17583.2|17463.2|17576.56|17456.56|10
1649174520000|2022-04-05 16:02:00|17576.82|17456.82|17572.81|17452.81|17576.82|17456.82|17572.78|17452.78|10
1649174530000|2022-04-05 16:02:10|17572.75|17452.75|17573.85|17453.85|17574.1|17454.1|17572.75|17452.75|10
1649174540000|2022-04-05 16:02:20|17574.25|17454.25|17572.68|17452.68|17574.25|17454.25|17571.67|17451.67|10
1649174550000|2022-04-05 16:02:30|17572.83|17452.83|17572.56|17452.56|17572.91|17452.91|17570.53|17450.53|10
1649174560000|2022-04-05 16:02:40|17570.9|17450.9|17567.55|17447.55|17570.9|17450.9|17567.55|17447.55|9
1649174570000|2022-04-05 16:02:50|17567.7|17447.7|17564.05|17444.05|17567.7|17447.7|17564.05|17444.05|10
1649174580000|2022-04-05 16:03:00|17563.85|17443.85|17558.92|17438.92|17563.85|17443.85|17558.92|17438.92|10
1649174590000|2022-04-05 16:03:10|17557.89|17437.89|17554.52|17434.52|17559.05|17439.05|17554.52|17434.52|10
1649174600000|2022-04-05 16:03:20|17555.23|17435.23|17548.84|17428.84|17555.23|17435.23|17548.84|17428.84|10
1649174610000|2022-04-05 16:03:30|17548.81|17428.81|17547.67|17427.67|17549.25|17429.25|17547.02|17427.02|10
1649174620000|2022-04-05 16:03:40|17547.63|17427.63|17544.55|17424.55|17547.76|17427.76|17544.55|17424.55|9
1649174630000|2022-04-05 16:03:50|17542.76|17422.76|17537.78|17417.78|17542.76|17422.76|17537.78|17417.78|10
1649174640000|2022-04-05 16:04:00|17537.63|17417.63|17535.51|17415.51|17537.82|17417.82|17535.51|17415.51|10
1649174650000|2022-04-05 16:04:10|17534.04|17414.04|17523.23|17403.23|17534.04|17414.04|17523.23|17403.23|10
1649174660000|2022-04-05 16:04:20|17523.95|17403.95|17525.23|17405.23|17526.01|17406.01|17523.57|17403.57|10
1649174670000|2022-04-05 16:04:30|17525.38|17405.38|17530.81|17410.81|17530.81|17410.81|17525.3|17405.3|10
1649174680000|2022-04-05 16:04:40|17531.38|17411.38|17540.63|17420.63|17540.63|17420.63|17531.38|17411.38|10
1649174690000|2022-04-05 16:04:50|17540.72|17420.72|17544.74|17424.74|17544.74|17424.74|17540.69|17420.69|10
1649174700000|2022-04-05 16:05:00|17546|17426|17550.31|17430.31|17550.31|17430.31|17546|17426|10
1649174710000|2022-04-05 16:05:10|17550.32|17430.32|17553.27|17433.27|17554.58|17434.58|17550.32|17430.32|10
1649174720000|2022-04-05 16:05:20|17552.41|17432.41|17557.48|17437.48|17557.48|17437.48|17551.48|17431.48|10
1649174730000|2022-04-05 16:05:30|17558.59|17438.59|17559.51|17439.51|17560.76|17440.76|17558.03|17438.03|10
1649174740000|2022-04-05 16:05:40|17560.3|17440.3|17565.61|17445.61|17565.61|17445.61|17560.3|17440.3|10
1649174750000|2022-04-05 16:05:50|17564.5|17444.5|17566.09|17446.09|17566.2|17446.2|17564.5|17444.5|10
1649174760000|2022-04-05 16:06:00|17566.54|17446.54|17575.8|17455.8|17575.8|17455.8|17566.54|17446.54|10
1649174770000|2022-04-05 16:06:10|17575.91|17455.91|17575.39|17455.39|17576.75|17456.75|17575.26|17455.26|10
1649174780000|2022-04-05 16:06:20|17574.54|17454.54|17575.17|17455.17|17576.21|17456.21|17573.81|17453.81|10
1649174790000|2022-04-05 16:06:30|17577.05|17457.05|17575.51|17455.51|17577.86|17457.86|17575.12|17455.12|10
1649174800000|2022-04-05 16:06:40|17576.84|17456.84|17581.44|17461.44|17581.44|17461.44|17576.84|17456.84|10
1649174810000|2022-04-05 16:06:50|17581.56|17461.56|17584.88|17464.88|17585.53|17465.53|17581.56|17461.56|10
1649174820000|2022-04-05 16:07:00|17585.5|17465.5|17595.25|17475.25|17595.25|17475.25|17585.5|17465.5|10
1649174830000|2022-04-05 16:07:10|17596.01|17476.01|17600.99|17480.99|17601.28|17481.28|17596.01|17476.01|10
1649174840000|2022-04-05 16:07:20|17599.14|17479.14|17599.64|17479.64|17600.37|17480.37|17598.44|17478.44|10
1649174850000|2022-04-05 16:07:30|17599.29|17479.29|17595.01|17475.01|17599.29|17479.29|17595.01|17475.01|10
1649174860000|2022-04-05 16:07:40|17594.62|17474.62|17601.15|17481.15|17601.15|17481.15|17594.62|17474.62|10
1649174870000|2022-04-05 16:07:50|17601.41|17481.41|17606.95|17486.95|17606.95|17486.95|17601.41|17481.41|10
1649174880000|2022-04-05 16:08:00|17607.15|17487.15|17611.36|17491.36|17611.36|17491.36|17606.85|17486.85|10
1649174890000|2022-04-05 16:08:10|17611.07|17491.07|17616.22|17496.22|17616.22|17496.22|17611.04|17491.04|10
1649174900000|2022-04-05 16:08:20|17616.38|17496.38|17621.18|17501.18|17621.18|17501.18|17616.38|17496.38|9
1649174910000|2022-04-05 16:08:30|17621.43|17501.43|17627.54|17507.54|17627.54|17507.54|17621.43|17501.43|10
1649174920000|2022-04-05 16:08:40|17629.4|17509.4|17639.87|17519.87|17639.87|17519.87|17629.4|17509.4|9
1649174930000|2022-04-05 16:08:50|17640.86|17520.86|17655.16|17535.16|17655.16|17535.16|17640.86|17520.86|10
1649174940000|2022-04-05 16:09:00|17655.55|17535.55|17661.94|17541.94|17661.94|17541.94|17655.55|17535.55|10
1649174950000|2022-04-05 16:09:10|17662.06|17542.06|17663.01|17543.01|17663.01|17543.01|17661.05|17541.05|9
1649174960000|2022-04-05 16:09:20|17662.8|17542.8|17665.58|17545.58|17665.7|17545.7|17662.8|17542.8|10
1649174970000|2022-04-05 16:09:30|17666.71|17546.71|17667.62|17547.62|17669|17549|17666.71|17546.71|10
1649174980000|2022-04-05 16:09:40|17668.02|17548.02|17667.98|17547.98|17668.87|17548.87|17667.56|17547.56|10
1649174990000|2022-04-05 16:09:50|17668.37|17548.37|17670.44|17550.44|17671.5|17551.5|17668.37|17548.37|10
1649175000000|2022-04-05 16:10:00|17671.63|17551.63|17670.91|17550.91|17671.74|17551.74|17669.88|17549.88|10
1649175010000|2022-04-05 16:10:10|17669.45|17549.45|17672.91|17552.91|17673.56|17553.56|17669.45|17549.45|10
1649175020000|2022-04-05 16:10:20|17673.89|17553.89|17678.38|17558.38|17679.47|17559.47|17673.89|17553.89|10
1649175030000|2022-04-05 16:10:30|17680.64|17560.64|17679.54|17559.54|17682.95|17562.95|17679.26|17559.26|10
1649175040000|2022-04-05 16:10:40|17677.86|17557.86|17678.98|17558.98|17679.19|17559.19|17676.69|17556.69|10
1649175050000|2022-04-05 16:10:50|17679.11|17559.11|17681.27|17561.27|17681.27|17561.27|17677.52|17557.52|10
1649175060000|2022-04-05 16:11:00|17681.1|17561.1|17681.48|17561.48|17682.82|17562.82|17680.73|17560.73|10
1649175070000|2022-04-05 16:11:10|17681.82|17561.82|17686.11|17566.11|17686.28|17566.28|17681.82|17561.82|10
1649175080000|2022-04-05 16:11:20|17687.35|17567.35|17683.58|17563.58|17687.72|17567.72|17683.58|17563.58|10
1649175090000|2022-04-05 16:11:30|17684.51|17564.51|17681.22|17561.22|17684.76|17564.76|17681.22|17561.22|10
1649175100000|2022-04-05 16:11:40|17682.22|17562.22|17681.99|17561.99|17682.4|17562.4|17680.74|17560.74|10
1649175110000|2022-04-05 16:11:50|17681.75|17561.75|17684.36|17564.36|17684.36|17564.36|17681.73|17561.73|10
1649175120000|2022-04-05 16:12:00|17684.42|17564.42|17685|17565|17685|17565|17682.93|17562.93|10
1649175130000|2022-04-05 16:12:10|17685.31|17565.31|17687.08|17567.08|17687.08|17567.08|17684.32|17564.32|10
1649175140000|2022-04-05 16:12:20|17686.29|17566.29|17687.59|17567.59|17687.99|17567.99|17686.29|17566.29|10
1649175150000|2022-04-05 16:12:30|17687.66|17567.66|17688.76|17568.76|17688.76|17568.76|17687.65|17567.65|10
1649175160000|2022-04-05 16:12:40|17688.83|17568.83|17688.64|17568.64|17688.97|17568.97|17686.6|17566.6|10
1649175170000|2022-04-05 16:12:50|17688.86|17568.86|17687.53|17567.53|17690.24|17570.24|17687.53|17567.53|10
1649175180000|2022-04-05 16:13:00|17687.34|17567.34|17687.04|17567.04|17688.08|17568.08|17685.37|17565.37|10
1649175190000|2022-04-05 16:13:10|17686.31|17566.31|17688.53|17568.53|17688.53|17568.53|17686.08|17566.08|10
1649175200000|2022-04-05 16:13:20|17688.31|17568.31|17689.26|17569.26|17689.26|17569.26|17686.23|17566.23|10
1649175210000|2022-04-05 16:13:30|17689.73|17569.73|17695.78|17575.78|17695.78|17575.78|17689.73|17569.73|10
1649175220000|2022-04-05 16:13:40|17695.61|17575.61|17699.54|17579.54|17699.54|17579.54|17695.31|17575.31|10
1649175230000|2022-04-05 16:13:50|17699.32|17579.32|17699.03|17579.03|17699.36|17579.36|17698.05|17578.05|10
1649175240000|2022-04-05 16:14:00|17699.15|17579.15|17699.25|17579.25|17699.25|17579.25|17697.77|17577.77|10
1649175250000|2022-04-05 16:14:10|17699.36|17579.36|17701.69|17581.69|17701.95|17581.95|17699.36|17579.36|10
1649175260000|2022-04-05 16:14:20|17700.97|17580.97|17704.51|17584.51|17704.51|17584.51|17699.15|17579.15|10
1649175270000|2022-04-05 16:14:30|17703.12|17583.12|17706.87|17586.87|17706.87|17586.87|17702.99|17582.99|10
1649175280000|2022-04-05 16:14:40|17708.87|17588.87|17715.96|17595.96|17715.96|17595.96|17708.87|17588.87|10
1649175290000|2022-04-05 16:14:50|17715.85|17595.85|17717.81|17597.81|17718.31|17598.31|17715.85|17595.85|10
1649175300000|2022-04-05 16:15:00|17718|17598|17719.72|17599.72|17719.72|17599.72|17717.82|17597.82|10
1649175310000|2022-04-05 16:15:10|17720.9|17600.9|17722.48|17602.48|17722.48|17602.48|17720.4|17600.4|10
1649175320000|2022-04-05 16:15:20|17722.28|17602.28|17721.08|17601.08|17722.9|17602.9|17721.08|17601.08|10
1649175330000|2022-04-05 16:15:30|17720.37|17600.37|17717.89|17597.89|17720.49|17600.49|17717.83|17597.83|10
1649175340000|2022-04-05 16:15:40|17717.7|17597.7|17722.32|17602.32|17725.44|17605.44|17717.7|17597.7|10
1649175350000|2022-04-05 16:15:50|17722.16|17602.16|17713.2|17593.2|17722.16|17602.16|17713.2|17593.2|10
1649175360000|2022-04-05 16:16:00|17713.12|17593.12|17709|17589|17714.27|17594.27|17709|17589|10
1649175370000|2022-04-05 16:16:10|17708.96|17588.96|17711.45|17591.45|17711.45|17591.45|17708.79|17588.79|10
1649175380000|2022-04-05 16:16:20|17711.64|17591.64|17714.2|17594.2|17714.2|17594.2|17711.64|17591.64|10
1649175390000|2022-04-05 16:16:30|17713.26|17593.26|17715.1|17595.1|17715.1|17595.1|17713.06|17593.06|10
1649175400000|2022-04-05 16:16:40|17715.53|17595.53|17716.2|17596.2|17716.3|17596.3|17715.53|17595.53|10
1649175410000|2022-04-05 16:16:50|17715.93|17595.93|17713.3|17593.3|17715.93|17595.93|17712.78|17592.78|10
1649175420000|2022-04-05 16:17:00|17713.41|17593.41|17712.76|17592.76|17713.41|17593.41|17712.28|17592.28|10
1649175430000|2022-04-05 16:17:10|17711.75|17591.75|17714|17594|17714.53|17594.53|17711.51|17591.51|10
1649175440000|2022-04-05 16:17:20|17714.12|17594.12|17714.78|17594.78|17715.51|17595.51|17714.12|17594.12|9
1649175450000|2022-04-05 16:17:30|17714.99|17594.99|17718.21|17598.21|17718.21|17598.21|17714.8|17594.8|10
1649175460000|2022-04-05 16:17:40|17719.01|17599.01|17721.21|17601.21|17721.27|17601.27|17718.56|17598.56|10
1649175470000|2022-04-05 16:17:50|17721.15|17601.15|17721.85|17601.85|17722.7|17602.7|17721.15|17601.15|10
1649175480000|2022-04-05 16:18:00|17723.12|17603.12|17725.34|17605.34|17725.34|17605.34|17722.97|17602.97|9
1649175490000|2022-04-05 16:18:10|17725.76|17605.76|17726.09|17606.09|17726.21|17606.21|17724.62|17604.62|10
1649175500000|2022-04-05 16:18:20|17726.66|17606.66|17726.13|17606.13|17727.16|17607.16|17725.67|17605.67|10
1649175510000|2022-04-05 16:18:30|17726.44|17606.44|17727.16|17607.16|17728.02|17608.02|17726.22|17606.22|10
1649175520000|2022-04-05 16:18:40|17726.87|17606.87|17722.51|17602.51|17727.51|17607.51|17722.51|17602.51|10
1649175530000|2022-04-05 16:18:50|17722.62|17602.62|17720.71|17600.71|17722.83|17602.83|17720.71|17600.71|10
1649175540000|2022-04-05 16:19:00|17720.41|17600.41|17716.7|17596.7|17720.41|17600.41|17716.7|17596.7|10
1649175550000|2022-04-05 16:19:10|17716.22|17596.22|17714.1|17594.1|17716.22|17596.22|17713.98|17593.98|10
1649175560000|2022-04-05 16:19:20|17714.27|17594.27|17713.43|17593.43|17714.42|17594.42|17713.43|17593.43|9
1649175570000|2022-04-05 16:19:30|17714.32|17594.32|17712.06|17592.06|17714.42|17594.42|17712.06|17592.06|10
1649175580000|2022-04-05 16:19:40|17711.18|17591.18|17712.75|17592.75|17712.75|17592.75|17710.74|17590.74|10
1649175590000|2022-04-05 16:19:50|17713.09|17593.09|17712.53|17592.53|17713.27|17593.27|17711.52|17591.52|10
1649175600000|2022-04-05 16:20:00|17711.44|17591.44|17708.44|17588.44|17712.85|17592.85|17708.44|17588.44|10
1649175610000|2022-04-05 16:20:10|17708.19|17588.19|17707.22|17587.22|17708.94|17588.94|17707.22|17587.22|10
1649175620000|2022-04-05 16:20:20|17706.98|17586.98|17706|17586|17707.16|17587.16|17706|17586|9
1649175630000|2022-04-05 16:20:30|17707.4|17587.4|17706.77|17586.77|17707.85|17587.85|17706.77|17586.77|9
1649175640000|2022-04-05 16:20:40|17708.08|17588.08|17708.45|17588.45|17710.15|17590.15|17708.08|17588.08|10
1649175650000|2022-04-05 16:20:50|17709.83|17589.83|17707.69|17587.69|17709.83|17589.83|17707.07|17587.07|10
1649175660000|2022-04-05 16:21:00|17708.04|17588.04|17706.72|17586.72|17708.38|17588.38|17706.54|17586.54|10
1649175670000|2022-04-05 16:21:10|17706.59|17586.59|17695.43|17575.43|17706.59|17586.59|17695.43|17575.43|10
1649175680000|2022-04-05 16:21:20|17694.41|17574.41|17694.65|17574.65|17694.65|17574.65|17691.1|17571.1|10
1649175690000|2022-04-05 16:21:30|17694.95|17574.95|17691.49|17571.49|17695.6|17575.6|17691.49|17571.49|10
1649175700000|2022-04-05 16:21:40|17691.63|17571.63|17696.2|17576.2|17696.31|17576.31|17690.67|17570.67|10
1649175710000|2022-04-05 16:21:50|17697.19|17577.19|17700.24|17580.24|17700.24|17580.24|17697.19|17577.19|10
1649175720000|2022-04-05 16:22:00|17701.02|17581.02|17702.09|17582.09|17702.15|17582.15|17701.02|17581.02|10
1649175730000|2022-04-05 16:22:10|17702.04|17582.04|17698.99|17578.99|17702.09|17582.09|17698.99|17578.99|10
1649175740000|2022-04-05 16:22:20|17698.92|17578.92|17698.6|17578.6|17700.39|17580.39|17697.25|17577.25|10
1649175750000|2022-04-05 16:22:30|17698.42|17578.42|17696.26|17576.26|17698.68|17578.68|17694.97|17574.97|10
1649175760000|2022-04-05 16:22:40|17696.3|17576.3|17697.55|17577.55|17697.55|17577.55|17695.7|17575.7|10
1649175770000|2022-04-05 16:22:50|17699.32|17579.32|17701.26|17581.26|17701.26|17581.26|17698.39|17578.39|10
1649175780000|2022-04-05 16:23:00|17702.11|17582.11|17702.15|17582.15|17704.88|17584.88|17702.11|17582.11|10
1649175790000|2022-04-05 16:23:10|17703.02|17583.02|17697.3|17577.3|17703.02|17583.02|17697.09|17577.09|10
1649175800000|2022-04-05 16:23:20|17696.93|17576.93|17703.24|17583.24|17703.24|17583.24|17696.93|17576.93|10
1649175810000|2022-04-05 16:23:30|17703.37|17583.37|17707.18|17587.18|17707.18|17587.18|17703.34|17583.34|10
1649175820000|2022-04-05 16:23:40|17707.59|17587.59|17708.99|17588.99|17710.25|17590.25|17707.59|17587.59|10
1649175830000|2022-04-05 16:23:50|17708.94|17588.94|17711.51|17591.51|17711.51|17591.51|17708.83|17588.83|10
1649175840000|2022-04-05 16:24:00|17711.55|17591.55|17714.13|17594.13|17714.87|17594.87|17710.57|17590.57|10
1649175850000|2022-04-05 16:24:10|17712.72|17592.72|17713.7|17593.7|17713.94|17593.94|17712.72|17592.72|10
1649175860000|2022-04-05 16:24:20|17713.56|17593.56|17714.05|17594.05|17715.14|17595.14|17712.21|17592.21|10
1649175870000|2022-04-05 16:24:30|17714.18|17594.18|17713.86|17593.86|17714.66|17594.66|17713.8|17593.8|10
1649175880000|2022-04-05 16:24:40|17713.75|17593.75|17711.93|17591.93|17713.75|17593.75|17711.49|17591.49|10
1649175890000|2022-04-05 16:24:50|17712.36|17592.36|17712.64|17592.64|17712.64|17592.64|17711.08|17591.08|10
1649175900000|2022-04-05 16:25:00|17713.3|17593.3|17717.81|17597.81|17717.81|17597.81|17713.3|17593.3|10
1649175910000|2022-04-05 16:25:10|17717.27|17597.27|17719.42|17599.42|17720.6|17600.6|17717.27|17597.27|10
1649175920000|2022-04-05 16:25:20|17718.98|17598.98|17716.98|17596.98|17719.02|17599.02|17716.85|17596.85|9
1649175930000|2022-04-05 16:25:30|17717.04|17597.04|17716.53|17596.53|17717.81|17597.81|17716.37|17596.37|10
1649175940000|2022-04-05 16:25:40|17716.08|17596.08|17713.47|17593.47|17716.08|17596.08|17713.47|17593.47|10
1649175950000|2022-04-05 16:25:50|17713.56|17593.56|17710.93|17590.93|17713.86|17593.86|17710.93|17590.93|10
1649175960000|2022-04-05 16:26:00|17710.51|17590.51|17711.19|17591.19|17711.79|17591.79|17710.18|17590.18|9
1649175970000|2022-04-05 16:26:10|17711.35|17591.35|17710.71|17590.71|17711.35|17591.35|17709.46|17589.46|9
1649175980000|2022-04-05 16:26:20|17710.72|17590.72|17713.73|17593.73|17714.18|17594.18|17710.71|17590.71|10
1649175990000|2022-04-05 16:26:30|17713.76|17593.76|17712.02|17592.02|17713.76|17593.76|17711.67|17591.67|10
1649176000000|2022-04-05 16:26:40|17711.85|17591.85|17716.63|17596.63|17716.63|17596.63|17711.85|17591.85|10
1649176010000|2022-04-05 16:26:50|17716.99|17596.99|17720.54|17600.54|17720.54|17600.54|17716.69|17596.69|10
1649176020000|2022-04-05 16:27:00|17720.92|17600.92|17723.42|17603.42|17725.45|17605.45|17720.92|17600.92|9
1649176030000|2022-04-05 16:27:10|17723.4|17603.4|17722.09|17602.09|17723.48|17603.48|17722.09|17602.09|9
1649176040000|2022-04-05 16:27:20|17722.19|17602.19|17718.87|17598.87|17722.19|17602.19|17718.87|17598.87|10
1649176050000|2022-04-05 16:27:30|17719.38|17599.38|17720.72|17600.72|17720.72|17600.72|17717.81|17597.81|10
1649176060000|2022-04-05 16:27:40|17721.31|17601.31|17720.48|17600.48|17721.66|17601.66|17720.48|17600.48|10
1649176070000|2022-04-05 16:27:50|17721.75|17601.75|17721.2|17601.2|17723.51|17603.51|17721.2|17601.2|10
1649176080000|2022-04-05 16:28:00|17721.68|17601.68|17723.47|17603.47|17723.47|17603.47|17721.27|17601.27|10
1649176090000|2022-04-05 16:28:10|17722.63|17602.63|17723.02|17603.02|17723.02|17603.02|17721.96|17601.96|10
1649176100000|2022-04-05 16:28:20|17722.74|17602.74|17719.97|17599.97|17722.94|17602.94|17719.97|17599.97|10
1649176110000|2022-04-05 16:28:30|17719.89|17599.89|17719.91|17599.91|17721.64|17601.64|17719.09|17599.09|10
1649176120000|2022-04-05 16:28:40|17718.82|17598.82|17715.93|17595.93|17718.82|17598.82|17715.93|17595.93|9
1649176130000|2022-04-05 16:28:50|17715.33|17595.33|17712.4|17592.4|17715.33|17595.33|17712.4|17592.4|10
1649176140000|2022-04-05 16:29:00|17712.51|17592.51|17707.46|17587.46|17712.51|17592.51|17707.46|17587.46|10
1649176150000|2022-04-05 16:29:10|17707.94|17587.94|17703.59|17583.59|17707.94|17587.94|17703.59|17583.59|10
1649176160000|2022-04-05 16:29:20|17701.95|17581.95|17695.89|17575.89|17701.95|17581.95|17695.89|17575.89|10
1649176170000|2022-04-05 16:29:30|17695.82|17575.82|17693.3|17573.3|17695.82|17575.82|17692.9|17572.9|10
1649176180000|2022-04-05 16:29:40|17693.01|17573.01|17691.8|17571.8|17693.37|17573.37|17691.8|17571.8|9
1649176190000|2022-04-05 16:29:50|17692.09|17572.09|17690.02|17570.02|17692.5|17572.5|17690.02|17570.02|10
1649176200000|2022-04-05 16:30:00|17690.2|17570.2|17688.36|17568.36|17690.2|17570.2|17688.1|17568.1|10
1649176210000|2022-04-05 16:30:10|17686.99|17566.99|17686.52|17566.52|17688.33|17568.33|17686.32|17566.32|10
1649176220000|2022-04-05 16:30:20|17686.02|17566.02|17690.19|17570.19|17690.55|17570.55|17686.02|17566.02|10
1649176230000|2022-04-05 16:30:30|17691|17571|17689.62|17569.62|17691|17571|17688.02|17568.02|10
1649176240000|2022-04-05 16:30:40|17689.68|17569.68|17689.77|17569.77|17690.96|17570.96|17689.59|17569.59|10
1649176250000|2022-04-05 16:30:50|17690.57|17570.57|17685.96|17565.96|17690.79|17570.79|17685.96|17565.96|10
1649176260000|2022-04-05 16:31:00|17686.91|17566.91|17683.47|17563.47|17687.65|17567.65|17683.47|17563.47|10
1649176270000|2022-04-05 16:31:10|17684.51|17564.51|17681.14|17561.14|17684.51|17564.51|17681.14|17561.14|10
1649176280000|2022-04-05 16:31:20|17681.05|17561.05|17681.89|17561.89|17682.33|17562.33|17680.65|17560.65|10
1649176290000|2022-04-05 16:31:30|17681.24|17561.24|17679.38|17559.38|17681.33|17561.33|17679.38|17559.38|10
1649176300000|2022-04-05 16:31:40|17679.82|17559.82|17679.76|17559.76|17681.9|17561.9|17679.64|17559.64|10
1649176310000|2022-04-05 16:31:50|17678.7|17558.7|17677.54|17557.54|17678.74|17558.74|17676.92|17556.92|10
1649176320000|2022-04-05 16:32:00|17675.51|17555.51|17668.83|17548.83|17675.51|17555.51|17668.83|17548.83|10
1649176330000|2022-04-05 16:32:10|17669.94|17549.94|17670.05|17550.05|17670.05|17550.05|17668.34|17548.34|10
1649176340000|2022-04-05 16:32:20|17671.49|17551.49|17670.44|17550.44|17672.23|17552.23|17670.44|17550.44|9
1649176350000|2022-04-05 16:32:30|17670.56|17550.56|17667.93|17547.93|17670.78|17550.78|17667.93|17547.93|10
1649176360000|2022-04-05 16:32:40|17668.48|17548.48|17666.3|17546.3|17668.48|17548.48|17666.3|17546.3|10
1649176370000|2022-04-05 16:32:50|17667|17547|17673.38|17553.38|17673.38|17553.38|17667|17547|10
1649176380000|2022-04-05 16:33:00|17674.39|17554.39|17678.48|17558.48|17678.48|17558.48|17674.33|17554.33|10
1649176390000|2022-04-05 16:33:10|17678.88|17558.88|17684.96|17564.96|17684.96|17564.96|17678.88|17558.88|10
1649176400000|2022-04-05 16:33:20|17685.61|17565.61|17682.96|17562.96|17686.61|17566.61|17682.96|17562.96|10
1649176410000|2022-04-05 16:33:30|17682.69|17562.69|17684.69|17564.69|17684.69|17564.69|17682.69|17562.69|10
1649176420000|2022-04-05 16:33:40|17685.07|17565.07|17684.49|17564.49|17685.27|17565.27|17683.81|17563.81|10
1649176430000|2022-04-05 16:33:50|17683.63|17563.63|17680.92|17560.92|17683.63|17563.63|17680.78|17560.78|10
1649176440000|2022-04-05 16:34:00|17680.83|17560.83|17680.61|17560.61|17682.11|17562.11|17679.91|17559.91|10
1649176450000|2022-04-05 16:34:10|17680.46|17560.46|17679.99|17559.99|17681.35|17561.35|17679.65|17559.65|10
1649176460000|2022-04-05 16:34:20|17678.56|17558.56|17673.76|17553.76|17678.56|17558.56|17673.76|17553.76|10
1649176470000|2022-04-05 16:34:30|17673.83|17553.83|17673.62|17553.62|17674.17|17554.17|17672.44|17552.44|10
1649176480000|2022-04-05 16:34:40|17673.72|17553.72|17669.33|17549.33|17673.72|17553.72|17669.33|17549.33|10
1649176490000|2022-04-05 16:34:50|17667.82|17547.82|17664.29|17544.29|17667.82|17547.82|17664.2|17544.2|10
1649176500000|2022-04-05 16:35:00|17663.07|17543.07|17655.86|17535.86|17663.07|17543.07|17655.86|17535.86|10
1649176510000|2022-04-05 16:35:10|17654.97|17534.97|17652.56|17532.56|17655.76|17535.76|17652.56|17532.56|10
1649176520000|2022-04-05 16:35:20|17652.44|17532.44|17650.79|17530.79|17652.44|17532.44|17650.72|17530.72|9
1649176530000|2022-04-05 16:35:30|17648.95|17528.95|17649.56|17529.56|17649.67|17529.67|17648.44|17528.44|9
1649176540000|2022-04-05 16:35:40|17649.37|17529.37|17650.65|17530.65|17651.02|17531.02|17649.32|17529.32|9
1649176550000|2022-04-05 16:35:50|17650.48|17530.48|17651.43|17531.43|17652.05|17532.05|17650.48|17530.48|10
1649176560000|2022-04-05 16:36:00|17652.27|17532.27|17652.12|17532.12|17652.27|17532.27|17651.82|17531.82|10
1649176570000|2022-04-05 16:36:10|17652.13|17532.13|17652.86|17532.86|17653.17|17533.17|17651.71|17531.71|9
1649176580000|2022-04-05 16:36:20|17652.85|17532.85|17653.03|17533.03|17655.15|17535.15|17652.22|17532.22|9
1649176590000|2022-04-05 16:36:30|17652.85|17532.85|17652.11|17532.11|17652.85|17532.85|17651.77|17531.77|9
1649176600000|2022-04-05 16:36:40|17652.01|17532.01|17652.25|17532.25|17653.23|17533.23|17651.75|17531.75|9
1649176610000|2022-04-05 16:36:50|17652.9|17532.9|17652.39|17532.39|17653.14|17533.14|17652.16|17532.16|10
1649176620000|2022-04-05 16:37:00|17652.75|17532.75|17656.22|17536.22|17656.45|17536.45|17652.75|17532.75|10
1649176630000|2022-04-05 16:37:10|17656.21|17536.21|17659.11|17539.11|17660.18|17540.18|17656.21|17536.21|10
1649176640000|2022-04-05 16:37:20|17660.43|17540.43|17663.03|17543.03|17663.03|17543.03|17660.43|17540.43|10
1649176650000|2022-04-05 16:37:30|17663.81|17543.81|17666.49|17546.49|17666.49|17546.49|17663.25|17543.25|10
1649176660000|2022-04-05 16:37:40|17667.62|17547.62|17673.23|17553.23|17673.5|17553.5|17667.62|17547.62|10
1649176670000|2022-04-05 16:37:50|17672.61|17552.61|17673.38|17553.38|17673.98|17553.98|17670.41|17550.41|10
1649176680000|2022-04-05 16:38:00|17673.45|17553.45|17678.38|17558.38|17678.6|17558.6|17673.19|17553.19|10
1649176690000|2022-04-05 16:38:10|17677.27|17557.27|17674.48|17554.48|17677.44|17557.44|17674.07|17554.07|10
1649176700000|2022-04-05 16:38:20|17674.25|17554.25|17671.29|17551.29|17674.25|17554.25|17671.05|17551.05|10
1649176710000|2022-04-05 16:38:30|17672.66|17552.66|17670.97|17550.97|17673.02|17553.02|17670.64|17550.64|10
1649176720000|2022-04-05 16:38:40|17670.95|17550.95|17670.42|17550.42|17670.95|17550.95|17669.88|17549.88|10
1649176730000|2022-04-05 16:38:50|17669.69|17549.69|17673.86|17553.86|17673.86|17553.86|17669.69|17549.69|10
1649176740000|2022-04-05 16:39:00|17674.69|17554.69|17677.93|17557.93|17677.93|17557.93|17674.69|17554.69|10
1649176750000|2022-04-05 16:39:10|17677.92|17557.92|17680.32|17560.32|17680.32|17560.32|17677.42|17557.42|10
1649176760000|2022-04-05 16:39:20|17680.14|17560.14|17683.02|17563.02|17683.02|17563.02|17680.14|17560.14|10
1649176770000|2022-04-05 16:39:30|17682.89|17562.89|17681.71|17561.71|17682.89|17562.89|17680.74|17560.74|10
1649176780000|2022-04-05 16:39:40|17682.07|17562.07|17684.45|17564.45|17684.45|17564.45|17682.07|17562.07|9
1649176790000|2022-04-05 16:39:50|17682.7|17562.7|17683.81|17563.81|17684.5|17564.5|17682.7|17562.7|10
1649176800000|2022-04-05 16:40:00|17683.82|17563.82|17681.73|17561.73|17684.23|17564.23|17680.37|17560.37|10
1649176810000|2022-04-05 16:40:10|17682.18|17562.18|17682.89|17562.89|17683|17563|17681.24|17561.24|10
1649176820000|2022-04-05 16:40:20|17682.79|17562.79|17681.65|17561.65|17682.79|17562.79|17680.69|17560.69|10
1649176830000|2022-04-05 16:40:30|17681.6|17561.6|17685.46|17565.46|17685.46|17565.46|17681.6|17561.6|10
1649176840000|2022-04-05 16:40:40|17684.26|17564.26|17683.96|17563.96|17685.37|17565.37|17683.21|17563.21|10
1649176850000|2022-04-05 16:40:50|17683.78|17563.78|17684.17|17564.17|17685.64|17565.64|17683.78|17563.78|9
1649176860000|2022-04-05 16:41:00|17684.54|17564.54|17684.91|17564.91|17686.34|17566.34|17684.54|17564.54|10
1649176870000|2022-04-05 16:41:10|17685.17|17565.17|17682.1|17562.1|17685.17|17565.17|17682.1|17562.1|10
1649176880000|2022-04-05 16:41:20|17682.16|17562.16|17680.18|17560.18|17682.22|17562.22|17680.18|17560.18|10
1649176890000|2022-04-05 16:41:30|17680.16|17560.16|17679.65|17559.65|17681.22|17561.22|17679.65|17559.65|10
1649176900000|2022-04-05 16:41:40|17680.02|17560.02|17681.03|17561.03|17681.66|17561.66|17680.02|17560.02|9
1649176910000|2022-04-05 16:41:50|17680.94|17560.94|17677.88|17557.88|17680.94|17560.94|17677.88|17557.88|10
1649176920000|2022-04-05 16:42:00|17677.06|17557.06|17674.39|17554.39|17677.06|17557.06|17674.39|17554.39|10
1649176930000|2022-04-05 16:42:10|17674.53|17554.53|17669.39|17549.39|17674.53|17554.53|17669.39|17549.39|10
1649176940000|2022-04-05 16:42:20|17668.33|17548.33|17661.78|17541.78|17668.33|17548.33|17661.78|17541.78|10
1649176950000|2022-04-05 16:42:30|17660.5|17540.5|17657.18|17537.18|17660.5|17540.5|17657.18|17537.18|10
1649176960000|2022-04-05 16:42:40|17658.53|17538.53|17656.05|17536.05|17658.53|17538.53|17656.05|17536.05|10
1649176970000|2022-04-05 16:42:50|17656.02|17536.02|17653.68|17533.68|17656.26|17536.26|17653.68|17533.68|10
1649176980000|2022-04-05 16:43:00|17654.62|17534.62|17653.39|17533.39|17654.62|17534.62|17653.14|17533.14|10
1649176990000|2022-04-05 16:43:10|17653.37|17533.37|17651.39|17531.39|17653.86|17533.86|17650.51|17530.51|10
1649177000000|2022-04-05 16:43:20|17651.65|17531.65|17653.04|17533.04|17653.04|17533.04|17651.08|17531.08|10
1649177010000|2022-04-05 16:43:30|17652.24|17532.24|17653.66|17533.66|17653.66|17533.66|17652.24|17532.24|10
1649177020000|2022-04-05 16:43:40|17653.5|17533.5|17652.87|17532.87|17654.26|17534.26|17652.39|17532.39|10
1649177030000|2022-04-05 16:43:50|17651.96|17531.96|17651.19|17531.19|17652.74|17532.74|17650.76|17530.76|10
1649177040000|2022-04-05 16:44:00|17651.21|17531.21|17651.23|17531.23|17651.61|17531.61|17651.21|17531.21|10
1649177050000|2022-04-05 16:44:10|17650.6|17530.6|17651.44|17531.44|17651.67|17531.67|17650.45|17530.45|10
1649177060000|2022-04-05 16:44:20|17649.99|17529.99|17648.07|17528.07|17650.97|17530.97|17647.84|17527.84|10
1649177070000|2022-04-05 16:44:30|17647.58|17527.58|17648.39|17528.39|17650.17|17530.17|17647.58|17527.58|10
1649177080000|2022-04-05 16:44:40|17648.24|17528.24|17648.2|17528.2|17648.52|17528.52|17647.4|17527.4|10
1649177090000|2022-04-05 16:44:50|17648.21|17528.21|17647.99|17527.99|17648.57|17528.57|17647.12|17527.12|9
1649177100000|2022-04-05 16:45:00|17647.82|17527.82|17644.04|17524.04|17648.91|17528.91|17644.04|17524.04|10
1649177110000|2022-04-05 16:45:10|17644.23|17524.23|17644.24|17524.24|17644.24|17524.24|17642.23|17522.23|10
1649177120000|2022-04-05 16:45:20|17644.41|17524.41|17641.73|17521.73|17644.5|17524.5|17641.73|17521.73|10
1649177130000|2022-04-05 16:45:30|17640.92|17520.92|17638.12|17518.12|17640.92|17520.92|17637.71|17517.71|10
1649177140000|2022-04-05 16:45:40|17638.38|17518.38|17640.01|17520.01|17641.27|17521.27|17638.35|17518.35|10
1649177150000|2022-04-05 16:45:50|17640.39|17520.39|17642.2|17522.2|17642.54|17522.54|17640.19|17520.19|10
1649177160000|2022-04-05 16:46:00|17641.02|17521.02|17643.74|17523.74|17643.74|17523.74|17640.32|17520.32|10
1649177170000|2022-04-05 16:46:10|17644|17524|17643.9|17523.9|17644.37|17524.37|17643.48|17523.48|10
1649177180000|2022-04-05 16:46:20|17644.31|17524.31|17648.99|17528.99|17649.07|17529.07|17644.31|17524.31|10
1649177190000|2022-04-05 16:46:30|17649.23|17529.23|17649.52|17529.52|17650.52|17530.52|17648.4|17528.4|10
1649177200000|2022-04-05 16:46:40|17649.22|17529.22|17648.93|17528.93|17649.22|17529.22|17647.55|17527.55|10
1649177210000|2022-04-05 16:46:50|17649.02|17529.02|17648.69|17528.69|17649.69|17529.69|17648.17|17528.17|10
1649177220000|2022-04-05 16:47:00|17648.6|17528.6|17647.44|17527.44|17649.59|17529.59|17647.09|17527.09|10
1649177230000|2022-04-05 16:47:10|17647.19|17527.19|17648.96|17528.96|17648.96|17528.96|17647.13|17527.13|9
1649177240000|2022-04-05 16:47:20|17648.9|17528.9|17648.97|17528.97|17650.45|17530.45|17648.58|17528.58|10
1649177250000|2022-04-05 16:47:30|17651.24|17531.24|17653.22|17533.22|17653.22|17533.22|17651.02|17531.02|10
1649177260000|2022-04-05 16:47:40|17652.64|17532.64|17654.08|17534.08|17656|17536|17652.64|17532.64|10
1649177270000|2022-04-05 16:47:50|17653.7|17533.7|17654.96|17534.96|17655.37|17535.37|17652.99|17532.99|10
1649177280000|2022-04-05 16:48:00|17654.39|17534.39|17649.01|17529.01|17654.39|17534.39|17649.01|17529.01|10
1649177290000|2022-04-05 16:48:10|17649|17529|17646.99|17526.99|17649|17529|17646.96|17526.96|10
1649177300000|2022-04-05 16:48:20|17645.91|17525.91|17643.49|17523.49|17646.77|17526.77|17643.43|17523.43|10
1649177310000|2022-04-05 16:48:30|17642.92|17522.92|17642.71|17522.71|17643.28|17523.28|17642|17522|10
1649177320000|2022-04-05 16:48:40|17643.97|17523.97|17643.82|17523.82|17644.16|17524.16|17643.64|17523.64|10
1649177330000|2022-04-05 16:48:50|17643.37|17523.37|17644.44|17524.44|17644.44|17524.44|17642.8|17522.8|10
1649177340000|2022-04-05 16:49:00|17643.02|17523.02|17640.82|17520.82|17643.17|17523.17|17640.82|17520.82|10
1649177350000|2022-04-05 16:49:10|17641.3|17521.3|17642.95|17522.95|17643.19|17523.19|17641.3|17521.3|10
1649177360000|2022-04-05 16:49:20|17641.92|17521.92|17642.76|17522.76|17643.48|17523.48|17641.92|17521.92|9
1649177370000|2022-04-05 16:49:30|17642.54|17522.54|17644.87|17524.87|17644.87|17524.87|17642.31|17522.31|10
1649177380000|2022-04-05 16:49:40|17646.16|17526.16|17649.94|17529.94|17649.94|17529.94|17646.16|17526.16|10
1649177390000|2022-04-05 16:49:50|17650.14|17530.14|17652.96|17532.96|17652.96|17532.96|17650.14|17530.14|10
1649177400000|2022-04-05 16:50:00|17653.4|17533.4|17655.68|17535.68|17655.68|17535.68|17652.9|17532.9|9
1649177410000|2022-04-05 16:50:10|17655.55|17535.55|17656.65|17536.65|17658.23|17538.23|17655.55|17535.55|10
1649177420000|2022-04-05 16:50:20|17657.85|17537.85|17661.41|17541.41|17662.53|17542.53|17656.97|17536.97|10
1649177430000|2022-04-05 16:50:30|17662.07|17542.07|17659.98|17539.98|17662.64|17542.64|17659.98|17539.98|10
1649177440000|2022-04-05 16:50:40|17659.91|17539.91|17660.18|17540.18|17661.55|17541.55|17659.09|17539.09|10
1649177450000|2022-04-05 16:50:50|17660.86|17540.86|17660.2|17540.2|17661.06|17541.06|17659.58|17539.58|10
1649177460000|2022-04-05 16:51:00|17661.15|17541.15|17661.75|17541.75|17662.48|17542.48|17661.05|17541.05|10
1649177470000|2022-04-05 16:51:10|17661.5|17541.5|17660.54|17540.54|17661.7|17541.7|17660.54|17540.54|10
1649177480000|2022-04-05 16:51:20|17660.68|17540.68|17660.72|17540.72|17660.86|17540.86|17659.59|17539.59|9
1649177490000|2022-04-05 16:51:30|17662.11|17542.11|17662.91|17542.91|17662.91|17542.91|17662.03|17542.03|10
1649177500000|2022-04-05 16:51:40|17663.08|17543.08|17663.43|17543.43|17663.8|17543.8|17662.15|17542.15|10
1649177510000|2022-04-05 16:51:50|17663.3|17543.3|17663.42|17543.42|17663.69|17543.69|17661.89|17541.89|10
1649177520000|2022-04-05 16:52:00|17663.38|17543.38|17663.85|17543.85|17664.7|17544.7|17661.91|17541.91|10
1649177530000|2022-04-05 16:52:10|17663.75|17543.75|17665.39|17545.39|17665.52|17545.52|17663.75|17543.75|10
1649177540000|2022-04-05 16:52:20|17665.93|17545.93|17665.41|17545.41|17666.78|17546.78|17664.4|17544.4|10
1649177550000|2022-04-05 16:52:30|17664.73|17544.73|17662.26|17542.26|17664.73|17544.73|17662.26|17542.26|10
1649177560000|2022-04-05 16:52:40|17663.31|17543.31|17660.18|17540.18|17663.31|17543.31|17659.38|17539.38|10
1649177570000|2022-04-05 16:52:50|17660.73|17540.73|17660.92|17540.92|17661.5|17541.5|17660.49|17540.49|10
1649177580000|2022-04-05 16:53:00|17660.56|17540.56|17661.29|17541.29|17662.24|17542.24|17660.56|17540.56|9
1649177590000|2022-04-05 16:53:10|17661.21|17541.21|17660.31|17540.31|17662.22|17542.22|17660.25|17540.25|10
1649177600000|2022-04-05 16:53:20|17660.92|17540.92|17659.32|17539.32|17660.92|17540.92|17659.32|17539.32|10
1649177610000|2022-04-05 16:53:30|17658.5|17538.5|17655.4|17535.4|17658.5|17538.5|17654.75|17534.75|10
1649177620000|2022-04-05 16:53:40|17654.74|17534.74|17650.48|17530.48|17654.74|17534.74|17650.45|17530.45|10
1649177630000|2022-04-05 16:53:50|17649.28|17529.28|17650.24|17530.24|17650.24|17530.24|17647.58|17527.58|10
1649177640000|2022-04-05 16:54:00|17650.22|17530.22|17649.88|17529.88|17651.11|17531.11|17649.88|17529.88|10
1649177650000|2022-04-05 16:54:10|17649.91|17529.91|17646.01|17526.01|17649.91|17529.91|17645.6|17525.6|10
1649177660000|2022-04-05 16:54:20|17645.39|17525.39|17644.92|17524.92|17645.4|17525.4|17643.95|17523.95|10
1649177670000|2022-04-05 16:54:30|17641.69|17521.69|17638.79|17518.79|17641.77|17521.77|17638.79|17518.79|10
1649177680000|2022-04-05 16:54:40|17639.6|17519.6|17636.78|17516.78|17639.6|17519.6|17636.78|17516.78|10
1649177690000|2022-04-05 16:54:50|17635.21|17515.21|17635.9|17515.9|17636.99|17516.99|17635.21|17515.21|10
1649177700000|2022-04-05 16:55:00|17635.41|17515.41|17633.15|17513.15|17637|17517|17633.15|17513.15|10
1649177710000|2022-04-05 16:55:10|17632.93|17512.93|17634.07|17514.07|17634.2|17514.2|17632.21|17512.21|10
1649177720000|2022-04-05 16:55:20|17632.73|17512.73|17635.12|17515.12|17635.22|17515.22|17632.73|17512.73|10
1649177730000|2022-04-05 16:55:30|17633.92|17513.92|17629.86|17509.86|17633.92|17513.92|17629.83|17509.83|10
1649177740000|2022-04-05 16:55:40|17629.78|17509.78|17627.83|17507.83|17631.24|17511.24|17627.83|17507.83|10
1649177750000|2022-04-05 16:55:50|17627.5|17507.5|17625.79|17505.79|17628.89|17508.89|17624.83|17504.83|10
1649177760000|2022-04-05 16:56:00|17625.24|17505.24|17617.88|17497.88|17626.28|17506.28|17616.8|17496.8|10
1649177770000|2022-04-05 16:56:10|17617.87|17497.87|17619.07|17499.07|17619.07|17499.07|17617.75|17497.75|10
1649177780000|2022-04-05 16:56:20|17619.82|17499.82|17623.94|17503.94|17624.05|17504.05|17619.36|17499.36|10
1649177790000|2022-04-05 16:56:30|17624.42|17504.42|17627.17|17507.17|17627.17|17507.17|17623|17503|10
1649177800000|2022-04-05 16:56:40|17626.77|17506.77|17627.35|17507.35|17628.4|17508.4|17626.63|17506.63|10
1649177810000|2022-04-05 16:56:50|17627.66|17507.66|17635.03|17515.03|17635.26|17515.26|17627.66|17507.66|10
1649177820000|2022-04-05 16:57:00|17636.22|17516.22|17635.29|17515.29|17636.22|17516.22|17634.92|17514.92|10
1649177830000|2022-04-05 16:57:10|17636.07|17516.07|17641.36|17521.36|17641.36|17521.36|17636.07|17516.07|10
1649177840000|2022-04-05 16:57:20|17642.9|17522.9|17644.91|17524.91|17645.61|17525.61|17642.9|17522.9|10
1649177850000|2022-04-05 16:57:30|17644.67|17524.67|17648.26|17528.26|17648.26|17528.26|17644.38|17524.38|10
1649177860000|2022-04-05 16:57:40|17648.78|17528.78|17651.81|17531.81|17651.81|17531.81|17648.78|17528.78|10
1649177870000|2022-04-05 16:57:50|17652.15|17532.15|17656.02|17536.02|17656.02|17536.02|17651.25|17531.25|10
1649177880000|2022-04-05 16:58:00|17655.6|17535.6|17652.89|17532.89|17656.24|17536.24|17652.89|17532.89|10
1649177890000|2022-04-05 16:58:10|17651.77|17531.77|17655.58|17535.58|17655.58|17535.58|17650.35|17530.35|10
1649177900000|2022-04-05 16:58:20|17655.41|17535.41|17656.11|17536.11|17656.19|17536.19|17654.46|17534.46|9
1649177910000|2022-04-05 16:58:30|17655.99|17535.99|17654.16|17534.16|17655.99|17535.99|17653.35|17533.35|8
1649177920000|2022-04-05 16:58:40|17655.9|17535.9|17662.57|17542.57|17662.57|17542.57|17655.9|17535.9|10
1649177930000|2022-04-05 16:58:50|17663.26|17543.26|17674.67|17554.67|17674.67|17554.67|17663.26|17543.26|10
1649177940000|2022-04-05 16:59:00|17674.68|17554.68|17679.24|17559.24|17679.24|17559.24|17674.68|17554.68|10
1649177950000|2022-04-05 16:59:10|17679.99|17559.99|17681.82|17561.82|17682.24|17562.24|17678.11|17558.11|10
1649177960000|2022-04-05 16:59:20|17682.07|17562.07|17694.61|17574.61|17694.61|17574.61|17682.07|17562.07|10
1649177970000|2022-04-05 16:59:30|17694.69|17574.69|17707.15|17587.15|17707.15|17587.15|17694.69|17574.69|10
1649177980000|2022-04-05 16:59:40|17707.28|17587.28|17704|17584|17707.49|17587.49|17704|17584|10
1649177990000|2022-04-05 16:59:50|17703.57|17583.57|17706.74|17586.74|17707.82|17587.82|17703.57|17583.57|10
1649178000000|2022-04-05 17:00:00|17706.98|17586.98|17717.55|17597.55|17717.55|17597.55|17706.98|17586.98|10
1649178010000|2022-04-05 17:00:10|17718.83|17598.83|17726.93|17606.93|17726.93|17606.93|17718.83|17598.83|10
1649178020000|2022-04-05 17:00:20|17726.49|17606.49|17727.93|17607.93|17728.75|17608.75|17726.49|17606.49|10
1649178030000|2022-04-05 17:00:30|17727.78|17607.78|17731.24|17611.24|17731.24|17611.24|17727.66|17607.66|10
1649178040000|2022-04-05 17:00:40|17732.72|17612.72|17739.14|17619.14|17739.19|17619.19|17732.69|17612.69|10
1649178050000|2022-04-05 17:00:50|17739.32|17619.32|17745.14|17625.14|17745.14|17625.14|17739.32|17619.32|10
1649178060000|2022-04-05 17:01:00|17746.97|17626.97|17749.27|17629.27|17749.71|17629.71|17745.14|17625.14|10
1649178070000|2022-04-05 17:01:10|17749.38|17629.38|17759.07|17639.07|17759.07|17639.07|17749.38|17629.38|10
1649178080000|2022-04-05 17:01:20|17760.61|17640.61|17765.15|17645.15|17765.15|17645.15|17760.21|17640.21|10
1649178090000|2022-04-05 17:01:30|17766.16|17646.16|17764.48|17644.48|17766.16|17646.16|17762.17|17642.17|10
1649178100000|2022-04-05 17:01:40|17764.66|17644.66|17767.33|17647.33|17769.08|17649.08|17764.66|17644.66|10
1649178110000|2022-04-05 17:01:50|17766.71|17646.71|17764.59|17644.59|17766.71|17646.71|17764.42|17644.42|10
1649178120000|2022-04-05 17:02:00|17764.38|17644.38|17761.28|17641.28|17764.38|17644.38|17761.18|17641.18|9
1649178130000|2022-04-05 17:02:10|17761.07|17641.07|17762.43|17642.43|17763.08|17643.08|17760.94|17640.94|10
1649178140000|2022-04-05 17:02:20|17761.78|17641.78|17757.63|17637.63|17761.89|17641.89|17757.63|17637.63|10
1649178150000|2022-04-05 17:02:30|17757.51|17637.51|17752.24|17632.24|17757.51|17637.51|17752.24|17632.24|10
1649178160000|2022-04-05 17:02:40|17751.51|17631.51|17747.28|17627.28|17751.51|17631.51|17747.28|17627.28|10
1649178170000|2022-04-05 17:02:50|17747.01|17627.01|17749.22|17629.22|17749.69|17629.69|17747.01|17627.01|10
1649178180000|2022-04-05 17:03:00|17749.12|17629.12|17746.07|17626.07|17749.12|17629.12|17746.07|17626.07|10
1649178190000|2022-04-05 17:03:10|17745.53|17625.53|17743.75|17623.75|17745.53|17625.53|17742.82|17622.82|10
1649178200000|2022-04-05 17:03:20|17742.42|17622.42|17739.26|17619.26|17743.64|17623.64|17739.26|17619.26|10
1649178210000|2022-04-05 17:03:30|17739.11|17619.11|17734.23|17614.23|17739.11|17619.11|17733.65|17613.65|9
1649178220000|2022-04-05 17:03:40|17733.25|17613.25|17735.27|17615.27|17735.27|17615.27|17732.34|17612.34|10
1649178230000|2022-04-05 17:03:50|17735.34|17615.34|17740.3|17620.3|17740.3|17620.3|17735.34|17615.34|10
1649178240000|2022-04-05 17:04:00|17737.51|17617.51|17737.04|17617.04|17738.7|17618.7|17736.83|17616.83|10
1649178250000|2022-04-05 17:04:10|17736.89|17616.89|17740.54|17620.54|17740.54|17620.54|17736.89|17616.89|10
1649178260000|2022-04-05 17:04:20|17740.87|17620.87|17744.86|17624.86|17744.86|17624.86|17740.87|17620.87|10
1649178270000|2022-04-05 17:04:30|17745.12|17625.12|17749.48|17629.48|17749.48|17629.48|17745.12|17625.12|10
1649178280000|2022-04-05 17:04:40|17750.02|17630.02|17756.52|17636.52|17756.52|17636.52|17750.02|17630.02|10
1649178290000|2022-04-05 17:04:50|17756.31|17636.31|17758.7|17638.7|17760.08|17640.08|17756.23|17636.23|10
1649178300000|2022-04-05 17:05:00|17759.97|17639.97|17767.14|17647.14|17767.14|17647.14|17759.24|17639.24|9
1649178310000|2022-04-05 17:05:10|17765.76|17645.76|17774.62|17654.62|17774.62|17654.62|17765.76|17645.76|10
1649178320000|2022-04-05 17:05:20|17774.11|17654.11|17779.47|17659.47|17779.47|17659.47|17772.23|17652.23|10
1649178330000|2022-04-05 17:05:30|17779.32|17659.32|17774.48|17654.48|17779.32|17659.32|17774.48|17654.48|10
1649178340000|2022-04-05 17:05:40|17776.42|17656.42|17772.58|17652.58|17776.42|17656.42|17772.24|17652.24|10
1649178350000|2022-04-05 17:05:50|17771.78|17651.78|17771.71|17651.71|17772.62|17652.62|17771.57|17651.57|10
1649178360000|2022-04-05 17:06:00|17771.76|17651.76|17772.28|17652.28|17773.5|17653.5|17771.53|17651.53|10
1649178370000|2022-04-05 17:06:10|17771.87|17651.87|17765.75|17645.75|17771.87|17651.87|17765.37|17645.37|10
1649178380000|2022-04-05 17:06:20|17765.13|17645.13|17761.9|17641.9|17765.13|17645.13|17761.9|17641.9|10
1649178390000|2022-04-05 17:06:30|17761.96|17641.96|17759.88|17639.88|17761.96|17641.96|17759.88|17639.88|10
1649178400000|2022-04-05 17:06:40|17759.67|17639.67|17756.29|17636.29|17759.67|17639.67|17756.27|17636.27|10
1649178410000|2022-04-05 17:06:50|17756.22|17636.22|17757|17637|17758.05|17638.05|17754.92|17634.92|10
1649178420000|2022-04-05 17:07:00|17756.56|17636.56|17760.88|17640.88|17760.88|17640.88|17756.06|17636.06|10
1649178430000|2022-04-05 17:07:10|17760.68|17640.68|17762.13|17642.13|17762.73|17642.73|17760.68|17640.68|9
1649178440000|2022-04-05 17:07:20|17761.74|17641.74|17758.79|17638.79|17761.74|17641.74|17758.79|17638.79|10
1649178450000|2022-04-05 17:07:30|17759.1|17639.1|17760.43|17640.43|17760.43|17640.43|17759.1|17639.1|10
1649178460000|2022-04-05 17:07:40|17761.52|17641.52|17767.65|17647.65|17767.65|17647.65|17760.52|17640.52|10
1649178470000|2022-04-05 17:07:50|17767.68|17647.68|17769|17649|17769.36|17649.36|17766.85|17646.85|10
1649178480000|2022-04-05 17:08:00|17770.24|17650.24|17775.35|17655.35|17775.35|17655.35|17770.24|17650.24|10
1649178490000|2022-04-05 17:08:10|17775.63|17655.63|17775.84|17655.84|17776.48|17656.48|17774.95|17654.95|10
1649178500000|2022-04-05 17:08:20|17775.59|17655.59|17775.07|17655.07|17777.46|17657.46|17775.04|17655.04|10
1649178510000|2022-04-05 17:08:30|17774.63|17654.63|17779.71|17659.71|17779.71|17659.71|17774.63|17654.63|9
1649178520000|2022-04-05 17:08:40|17780.39|17660.39|17782.21|17662.21|17783.08|17663.08|17780.39|17660.39|10
1649178530000|2022-04-05 17:08:50|17782.69|17662.69|17786.14|17666.14|17786.14|17666.14|17782.69|17662.69|10
1649178540000|2022-04-05 17:09:00|17786.99|17666.99|17790.18|17670.18|17790.18|17670.18|17786.47|17666.47|10
1649178550000|2022-04-05 17:09:10|17790.51|17670.51|17789.86|17669.86|17790.51|17670.51|17788.6|17668.6|10
1649178560000|2022-04-05 17:09:20|17790.34|17670.34|17792.28|17672.28|17793.97|17673.97|17790.34|17670.34|10
1649178570000|2022-04-05 17:09:30|17792.3|17672.3|17794.01|17674.01|17794.31|17674.31|17790.27|17670.27|10
1649178580000|2022-04-05 17:09:40|17793.01|17673.01|17791.98|17671.98|17793.91|17673.91|17790.49|17670.49|10
1649178590000|2022-04-05 17:09:50|17791.04|17671.04|17791.49|17671.49|17792.24|17672.24|17789.66|17669.66|10
1649178600000|2022-04-05 17:10:00|17791.92|17671.92|17793.12|17673.12|17793.35|17673.35|17791.31|17671.31|10
1649178610000|2022-04-05 17:10:10|17794.98|17674.98|17793.21|17673.21|17795.37|17675.37|17792.59|17672.59|10
1649178620000|2022-04-05 17:10:20|17793.04|17673.04|17794.94|17674.94|17796.42|17676.42|17793.04|17673.04|10
1649178630000|2022-04-05 17:10:30|17794.05|17674.05|17796.97|17676.97|17797.13|17677.13|17794.05|17674.05|9
1649178640000|2022-04-05 17:10:40|17797.03|17677.03|17799.99|17679.99|17799.99|17679.99|17796.93|17676.93|10
1649178650000|2022-04-05 17:10:50|17799.81|17679.81|17798.64|17678.64|17800.27|17680.27|17798.47|17678.47|10
1649178660000|2022-04-05 17:11:00|17797.85|17677.85|17801.16|17681.16|17801.16|17681.16|17797.22|17677.22|10
1649178670000|2022-04-05 17:11:10|17801.73|17681.73|17802.42|17682.42|17803.81|17683.81|17801.6|17681.6|10
1649178680000|2022-04-05 17:11:20|17802.44|17682.44|17800.89|17680.89|17803.43|17683.43|17800.89|17680.89|10
1649178690000|2022-04-05 17:11:30|17800.19|17680.19|17794.74|17674.74|17800.29|17680.29|17794.74|17674.74|10
1649178700000|2022-04-05 17:11:40|17794.55|17674.55|17790.66|17670.66|17794.55|17674.55|17790.66|17670.66|10
1649178710000|2022-04-05 17:11:50|17791.88|17671.88|17788.4|17668.4|17791.88|17671.88|17788.21|17668.21|10
1649178720000|2022-04-05 17:12:00|17788.26|17668.26|17787.67|17667.67|17788.58|17668.58|17786.48|17666.48|10
1649178730000|2022-04-05 17:12:10|17787.79|17667.79|17784.42|17664.42|17787.79|17667.79|17784.42|17664.42|10
1649178740000|2022-04-05 17:12:20|17784.31|17664.31|17784.89|17664.89|17784.89|17664.89|17783.31|17663.31|10
1649178750000|2022-04-05 17:12:30|17784.8|17664.8|17784.12|17664.12|17785.64|17665.64|17783.51|17663.51|10
1649178760000|2022-04-05 17:12:40|17784.94|17664.94|17779.44|17659.44|17786.11|17666.11|17779.44|17659.44|10
1649178770000|2022-04-05 17:12:50|17780.85|17660.85|17775.26|17655.26|17780.85|17660.85|17775.26|17655.26|10
1649178780000|2022-04-05 17:13:00|17774.87|17654.87|17773.06|17653.06|17775.54|17655.54|17773.06|17653.06|10
1649178790000|2022-04-05 17:13:10|17772.61|17652.61|17769.79|17649.79|17772.61|17652.61|17769.51|17649.51|10
1649178800000|2022-04-05 17:13:20|17768.04|17648.04|17769.53|17649.53|17769.53|17649.53|17767.47|17647.47|10
1649178810000|2022-04-05 17:13:30|17768.35|17648.35|17770.32|17650.32|17770.32|17650.32|17768.35|17648.35|9
1649178820000|2022-04-05 17:13:40|17770.14|17650.14|17772.94|17652.94|17772.94|17652.94|17770.14|17650.14|9
1649178830000|2022-04-05 17:13:50|17773.11|17653.11|17777.42|17657.42|17777.42|17657.42|17772.65|17652.65|10
1649178840000|2022-04-05 17:14:00|17777.71|17657.71|17780.42|17660.42|17780.42|17660.42|17777.71|17657.71|10
1649178850000|2022-04-05 17:14:10|17780.68|17660.68|17784.92|17664.92|17784.92|17664.92|17780.68|17660.68|10
1649178860000|2022-04-05 17:14:20|17784.9|17664.9|17786.19|17666.19|17786.19|17666.19|17784.9|17664.9|9
1649178870000|2022-04-05 17:14:30|17786.29|17666.29|17783.1|17663.1|17786.29|17666.29|17783.1|17663.1|10
1649178880000|2022-04-05 17:14:40|17783.44|17663.44|17783.66|17663.66|17783.99|17663.99|17781.22|17661.22|10
1649178890000|2022-04-05 17:14:50|17783.74|17663.74|17785.24|17665.24|17785.39|17665.39|17783.74|17663.74|10
1649178900000|2022-04-05 17:15:00|17784.97|17664.97|17783.1|17663.1|17785.61|17665.61|17783.1|17663.1|9
1649178910000|2022-04-05 17:15:10|17783.66|17663.66|17782.93|17662.93|17783.66|17663.66|17780.9|17660.9|10
1649178920000|2022-04-05 17:15:20|17782.84|17662.84|17785.87|17665.87|17785.87|17665.87|17782.84|17662.84|10
1649178930000|2022-04-05 17:15:30|17786.35|17666.35|17785.2|17665.2|17789.03|17669.03|17785.2|17665.2|10
1649178940000|2022-04-05 17:15:40|17785.5|17665.5|17784.28|17664.28|17786.93|17666.93|17784.28|17664.28|9
1649178950000|2022-04-05 17:15:50|17784.2|17664.2|17785.74|17665.74|17785.74|17665.74|17784.01|17664.01|10
1649178960000|2022-04-05 17:16:00|17785.86|17665.86|17784.06|17664.06|17785.86|17665.86|17784.06|17664.06|10
1649178970000|2022-04-05 17:16:10|17783.64|17663.64|17778.3|17658.3|17783.64|17663.64|17778.28|17658.28|10
1649178980000|2022-04-05 17:16:20|17778.14|17658.14|17774.18|17654.18|17778.14|17658.14|17774.18|17654.18|10
1649178990000|2022-04-05 17:16:30|17773.47|17653.47|17769.45|17649.45|17773.47|17653.47|17769.45|17649.45|10
1649179000000|2022-04-05 17:16:40|17769.49|17649.49|17771.6|17651.6|17771.6|17651.6|17769.49|17649.49|10
1649179010000|2022-04-05 17:16:50|17772.12|17652.12|17773.86|17653.86|17774.04|17654.04|17772.12|17652.12|10
1649179020000|2022-04-05 17:17:00|17774.99|17654.99|17774.97|17654.97|17774.99|17654.99|17773.58|17653.58|10
1649179030000|2022-04-05 17:17:10|17775.76|17655.76|17783.11|17663.11|17783.11|17663.11|17775.76|17655.76|10
1649179040000|2022-04-05 17:17:20|17781.23|17661.23|17784.39|17664.39|17784.39|17664.39|17781.17|17661.17|9
1649179050000|2022-04-05 17:17:30|17784.5|17664.5|17785.11|17665.11|17786.99|17666.99|17784.5|17664.5|10
1649179060000|2022-04-05 17:17:40|17784.87|17664.87|17788.59|17668.59|17788.59|17668.59|17784.78|17664.78|10
1649179070000|2022-04-05 17:17:50|17787.96|17667.96|17789.08|17669.08|17789.86|17669.86|17787.1|17667.1|10
1649179080000|2022-04-05 17:18:00|17789.92|17669.92|17789.29|17669.29|17790.9|17670.9|17789.29|17669.29|10
1649179090000|2022-04-05 17:18:10|17790.44|17670.44|17788.26|17668.26|17790.44|17670.44|17787.88|17667.88|10
1649179100000|2022-04-05 17:18:20|17788.13|17668.13|17788.12|17668.12|17789.53|17669.53|17787.82|17667.82|10
1649179110000|2022-04-05 17:18:30|17788.22|17668.22|17785.54|17665.54|17788.22|17668.22|17783.45|17663.45|10
1649179120000|2022-04-05 17:18:40|17784.7|17664.7|17780.85|17660.85|17784.7|17664.7|17780.85|17660.85|10
1649179130000|2022-04-05 17:18:50|17780.67|17660.67|17782.06|17662.06|17782.06|17662.06|17779.18|17659.18|10
1649179140000|2022-04-05 17:19:00|17782.7|17662.7|17788.09|17668.09|17788.79|17668.79|17782.7|17662.7|10
1649179150000|2022-04-05 17:19:10|17789.39|17669.39|17792.41|17672.41|17794.08|17674.08|17789.39|17669.39|9
1649179160000|2022-04-05 17:19:20|17790.92|17670.92|17788.06|17668.06|17790.92|17670.92|17787.58|17667.58|10
1649179170000|2022-04-05 17:19:30|17787.73|17667.73|17784.07|17664.07|17788.03|17668.03|17784.07|17664.07|10
1649179180000|2022-04-05 17:19:40|17785.87|17665.87|17786.52|17666.52|17787.09|17667.09|17784.05|17664.05|10
1649179190000|2022-04-05 17:19:50|17785.23|17665.23|17779.91|17659.91|17785.23|17665.23|17779.61|17659.61|10
1649179200000|2022-04-05 17:20:00|17781.9|17661.9|17782.74|17662.74|17782.74|17662.74|17781.01|17661.01|10
1649179210000|2022-04-05 17:20:10|17783.08|17663.08|17779.84|17659.84|17783.08|17663.08|17779.41|17659.41|10
1649179220000|2022-04-05 17:20:20|17780.01|17660.01|17782.34|17662.34|17782.35|17662.35|17779.77|17659.77|10
1649179230000|2022-04-05 17:20:30|17782.04|17662.04|17776.96|17656.96|17782.04|17662.04|17776.96|17656.96|10
1649179240000|2022-04-05 17:20:40|17776.89|17656.89|17773.13|17653.13|17776.96|17656.96|17773.13|17653.13|9
1649179250000|2022-04-05 17:20:50|17772.84|17652.84|17765.81|17645.81|17772.86|17652.86|17765.81|17645.81|10
1649179260000|2022-04-05 17:21:00|17765.68|17645.68|17766.28|17646.28|17766.44|17646.44|17765.43|17645.43|10
1649179270000|2022-04-05 17:21:10|17766.12|17646.12|17764.57|17644.57|17766.12|17646.12|17764.52|17644.52|10
1649179280000|2022-04-05 17:21:20|17765.81|17645.81|17763.04|17643.04|17766.54|17646.54|17763.04|17643.04|10
1649179290000|2022-04-05 17:21:30|17763.9|17643.9|17762.46|17642.46|17763.9|17643.9|17761.79|17641.79|10
1649179300000|2022-04-05 17:21:40|17762.28|17642.28|17760.85|17640.85|17762.28|17642.28|17760.47|17640.47|10
1649179310000|2022-04-05 17:21:50|17761|17641|17765.27|17645.27|17765.27|17645.27|17761|17641|10
1649179320000|2022-04-05 17:22:00|17765.13|17645.13|17766.11|17646.11|17766.11|17646.11|17764.55|17644.55|10
1649179330000|2022-04-05 17:22:10|17765.94|17645.94|17765.93|17645.93|17767.42|17647.42|17764.72|17644.72|10
1649179340000|2022-04-05 17:22:20|17765.45|17645.45|17763.51|17643.51|17766.84|17646.84|17763.51|17643.51|9
1649179350000|2022-04-05 17:22:30|17762.64|17642.64|17763.77|17643.77|17765.34|17645.34|17762.51|17642.51|10
1649179360000|2022-04-05 17:22:40|17762.22|17642.22|17762.15|17642.15|17763.03|17643.03|17761.56|17641.56|10
1649179370000|2022-04-05 17:22:50|17761.94|17641.94|17763.61|17643.61|17763.61|17643.61|17761.37|17641.37|8
1649179380000|2022-04-05 17:23:00|17763.8|17643.8|17764.98|17644.98|17764.98|17644.98|17762.14|17642.14|10
1649179390000|2022-04-05 17:23:10|17763.99|17643.99|17764.06|17644.06|17765.33|17645.33|17763.57|17643.57|10
1649179400000|2022-04-05 17:23:20|17765.06|17645.06|17763.77|17643.77|17765.06|17645.06|17763.58|17643.58|10
1649179410000|2022-04-05 17:23:30|17763.79|17643.79|17764.75|17644.75|17765.22|17645.22|17763.79|17643.79|10
1649179420000|2022-04-05 17:23:40|17763.38|17643.38|17763.15|17643.15|17763.47|17643.47|17762.37|17642.37|10
1649179430000|2022-04-05 17:23:50|17763.83|17643.83|17765.4|17645.4|17765.56|17645.56|17763.83|17643.83|10
1649179440000|2022-04-05 17:24:00|17765.37|17645.37|17763.71|17643.71|17765.51|17645.51|17763.71|17643.71|10
1649179450000|2022-04-05 17:24:10|17765.04|17645.04|17761.93|17641.93|17765.04|17645.04|17761.88|17641.88|10
1649179460000|2022-04-05 17:24:20|17761.9|17641.9|17760.25|17640.25|17763.33|17643.33|17760.25|17640.25|9
1649179470000|2022-04-05 17:24:30|17760.49|17640.49|17760.41|17640.41|17760.49|17640.49|17760.1|17640.1|10
1649179480000|2022-04-05 17:24:40|17760.49|17640.49|17759.48|17639.48|17760.49|17640.49|17758.91|17638.91|10
1649179490000|2022-04-05 17:24:50|17759.36|17639.36|17759.19|17639.19|17760.44|17640.44|17759.19|17639.19|10
1649179500000|2022-04-05 17:25:00|17758.97|17638.97|17759.21|17639.21|17759.62|17639.62|17757.71|17637.71|10
1649179510000|2022-04-05 17:25:10|17759.36|17639.36|17759.97|17639.97|17759.97|17639.97|17759.05|17639.05|10
1649179520000|2022-04-05 17:25:20|17758.84|17638.84|17757.93|17637.93|17758.84|17638.84|17757.87|17637.87|9
1649179530000|2022-04-05 17:25:30|17757.82|17637.82|17755.34|17635.34|17757.82|17637.82|17755.34|17635.34|10
1649179540000|2022-04-05 17:25:40|17755.04|17635.04|17752.75|17632.75|17755.04|17635.04|17752.75|17632.75|10
1649179550000|2022-04-05 17:25:50|17752.14|17632.14|17749.79|17629.79|17752.14|17632.14|17749.39|17629.39|10
1649179560000|2022-04-05 17:26:00|17749.75|17629.75|17751.01|17631.01|17751.1|17631.1|17749.75|17629.75|10
1649179570000|2022-04-05 17:26:10|17751.74|17631.74|17754.62|17634.62|17754.76|17634.76|17751.74|17631.74|10
1649179580000|2022-04-05 17:26:20|17753.94|17633.94|17753.75|17633.75|17753.94|17633.94|17752.34|17632.34|10
1649179590000|2022-04-05 17:26:30|17753.85|17633.85|17751.35|17631.35|17753.85|17633.85|17751.35|17631.35|9
1649179600000|2022-04-05 17:26:40|17751.03|17631.03|17747.05|17627.05|17751.03|17631.03|17746.93|17626.93|10
1649179610000|2022-04-05 17:26:50|17746.26|17626.26|17744.42|17624.42|17746.26|17626.26|17744.42|17624.42|10
1649179620000|2022-04-05 17:27:00|17744.64|17624.64|17745.12|17625.12|17745.15|17625.15|17742.53|17622.53|9
1649179630000|2022-04-05 17:27:10|17744.88|17624.88|17750.48|17630.48|17750.48|17630.48|17744.88|17624.88|10
1649179640000|2022-04-05 17:27:20|17751.17|17631.17|17756.35|17636.35|17756.35|17636.35|17750.92|17630.92|10
1649179650000|2022-04-05 17:27:30|17756.23|17636.23|17760.3|17640.3|17760.3|17640.3|17756.23|17636.23|10
1649179660000|2022-04-05 17:27:40|17760.14|17640.14|17763.02|17643.02|17763.2|17643.2|17760.14|17640.14|10
1649179670000|2022-04-05 17:27:50|17763.08|17643.08|17762.84|17642.84|17764.07|17644.07|17762.84|17642.84|10
1649179680000|2022-04-05 17:28:00|17762.47|17642.47|17762.83|17642.83|17762.84|17642.84|17761.59|17641.59|10
1649179690000|2022-04-05 17:28:10|17762.8|17642.8|17762.65|17642.65|17763.58|17643.58|17761.99|17641.99|10
1649179700000|2022-04-05 17:28:20|17762.71|17642.71|17761.4|17641.4|17763.73|17643.73|17761.39|17641.39|10
1649179710000|2022-04-05 17:28:30|17761.35|17641.35|17762.29|17642.29|17763.05|17643.05|17760.55|17640.55|9
1649179720000|2022-04-05 17:28:40|17762.27|17642.27|17760.53|17640.53|17762.27|17642.27|17760.53|17640.53|10
1649179730000|2022-04-05 17:28:50|17761.3|17641.3|17761.47|17641.47|17761.47|17641.47|17759.82|17639.82|9
1649179740000|2022-04-05 17:29:00|17761.21|17641.21|17761.71|17641.71|17761.98|17641.98|17761.16|17641.16|9
1649179750000|2022-04-05 17:29:10|17761.62|17641.62|17760.04|17640.04|17761.86|17641.86|17759.91|17639.91|10
1649179760000|2022-04-05 17:29:20|17760.35|17640.35|17760.46|17640.46|17760.46|17640.46|17758.98|17638.98|10
1649179770000|2022-04-05 17:29:30|17760.04|17640.04|17758.79|17638.79|17760.04|17640.04|17757.87|17637.87|10
1649179780000|2022-04-05 17:29:40|17758.49|17638.49|17757.29|17637.29|17759.59|17639.59|17757.07|17637.07|10
1649179790000|2022-04-05 17:29:50|17757.49|17637.49|17760.59|17640.59|17760.59|17640.59|17757.49|17637.49|10
1649179800000|2022-04-05 17:30:00|17760.66|17640.66|17760.09|17640.09|17762.69|17642.69|17760.09|17640.09|10
1649179810000|2022-04-05 17:30:10|17759.82|17639.82|17761.98|17641.98|17761.98|17641.98|17759.67|17639.67|10
1649179820000|2022-04-05 17:30:20|17762.44|17642.44|17762.54|17642.54|17763.78|17643.78|17762.44|17642.44|10
1649179830000|2022-04-05 17:30:30|17762.36|17642.36|17759.44|17639.44|17762.36|17642.36|17759.14|17639.14|9
1649179840000|2022-04-05 17:30:40|17759.53|17639.53|17755.16|17635.16|17759.72|17639.72|17755.16|17635.16|10
1649179850000|2022-04-05 17:30:50|17754.79|17634.79|17753|17633|17754.79|17634.79|17752.89|17632.89|10
1649179860000|2022-04-05 17:31:00|17752.97|17632.97|17742.78|17622.78|17752.97|17632.97|17742.78|17622.78|10
1649179870000|2022-04-05 17:31:10|17742.6|17622.6|17743.22|17623.22|17743.54|17623.54|17742.31|17622.31|10
1649179880000|2022-04-05 17:31:20|17743.12|17623.12|17742.67|17622.67|17743.48|17623.48|17742.04|17622.04|10
1649179890000|2022-04-05 17:31:30|17742.73|17622.73|17741.38|17621.38|17743.26|17623.26|17741.38|17621.38|10
1649179900000|2022-04-05 17:31:40|17741.59|17621.59|17741.73|17621.73|17743.08|17623.08|17741.51|17621.51|10
1649179910000|2022-04-05 17:31:50|17742.11|17622.11|17740.42|17620.42|17742.91|17622.91|17740.11|17620.11|10
1649179920000|2022-04-05 17:32:00|17739.34|17619.34|17738.66|17618.66|17740.37|17620.37|17738.47|17618.47|10
1649179930000|2022-04-05 17:32:10|17738.55|17618.55|17737.74|17617.74|17739.92|17619.92|17737.74|17617.74|10
1649179940000|2022-04-05 17:32:20|17739.06|17619.06|17737.21|17617.21|17739.79|17619.79|17737.21|17617.21|10
1649179950000|2022-04-05 17:32:30|17738.33|17618.33|17736.56|17616.56|17738.74|17618.74|17736.56|17616.56|10
1649179960000|2022-04-05 17:32:40|17736.37|17616.37|17733.91|17613.91|17737.85|17617.85|17733.91|17613.91|10
1649179970000|2022-04-05 17:32:50|17734.32|17614.32|17736.46|17616.46|17736.72|17616.72|17734.32|17614.32|10
1649179980000|2022-04-05 17:33:00|17736.34|17616.34|17735.37|17615.37|17736.52|17616.52|17735.37|17615.37|10
1649179990000|2022-04-05 17:33:10|17735.42|17615.42|17736.52|17616.52|17736.85|17616.85|17735.06|17615.06|10
1649180000000|2022-04-05 17:33:20|17736.72|17616.72|17737.71|17617.71|17737.71|17617.71|17735.47|17615.47|10
1649180010000|2022-04-05 17:33:30|17738.04|17618.04|17736.58|17616.58|17738.04|17618.04|17735.68|17615.68|10
1649180020000|2022-04-05 17:33:40|17736.59|17616.59|17733.24|17613.24|17736.59|17616.59|17733.24|17613.24|10
1649180030000|2022-04-05 17:33:50|17733.15|17613.15|17729.87|17609.87|17733.15|17613.15|17729.87|17609.87|10
1649180040000|2022-04-05 17:34:00|17729.51|17609.51|17725.51|17605.51|17729.77|17609.77|17725.51|17605.51|10
1649180050000|2022-04-05 17:34:10|17725.56|17605.56|17725.37|17605.37|17726.67|17606.67|17724.91|17604.91|10
1649180060000|2022-04-05 17:34:20|17725.57|17605.57|17728.66|17608.66|17728.66|17608.66|17725.57|17605.57|10
1649180070000|2022-04-05 17:34:30|17729.26|17609.26|17731.37|17611.37|17731.37|17611.37|17729.26|17609.26|10
1649180080000|2022-04-05 17:34:40|17731.74|17611.74|17732.58|17612.58|17732.58|17612.58|17731.7|17611.7|10
1649180090000|2022-04-05 17:34:50|17732.63|17612.63|17731.25|17611.25|17732.63|17612.63|17731.25|17611.25|10
1649180100000|2022-04-05 17:35:00|17731.22|17611.22|17734.62|17614.62|17734.62|17614.62|17731.22|17611.22|10
1649180110000|2022-04-05 17:35:10|17734.8|17614.8|17733.65|17613.65|17734.8|17614.8|17733.39|17613.39|10
1649180120000|2022-04-05 17:35:20|17733.44|17613.44|17731.56|17611.56|17733.44|17613.44|17730.53|17610.53|10
1649180130000|2022-04-05 17:35:30|17730.7|17610.7|17731.45|17611.45|17732.82|17612.82|17730.7|17610.7|9
1649180140000|2022-04-05 17:35:40|17731.42|17611.42|17732.26|17612.26|17732.7|17612.7|17731.38|17611.38|10
1649180150000|2022-04-05 17:35:50|17732.19|17612.19|17730.73|17610.73|17733.66|17613.66|17730.73|17610.73|10
1649180160000|2022-04-05 17:36:00|17730.91|17610.91|17731.04|17611.04|17732.04|17612.04|17730.57|17610.57|10
1649180170000|2022-04-05 17:36:10|17731.22|17611.22|17728.82|17608.82|17731.22|17611.22|17728.82|17608.82|9
1649180180000|2022-04-05 17:36:20|17728.96|17608.96|17726.25|17606.25|17728.96|17608.96|17726.25|17606.25|10
1649180190000|2022-04-05 17:36:30|17726.1|17606.1|17724.39|17604.39|17726.1|17606.1|17724.39|17604.39|10
1649180200000|2022-04-05 17:36:40|17723.18|17603.18|17725.07|17605.07|17725.35|17605.35|17723.11|17603.11|10
1649180210000|2022-04-05 17:36:50|17726.08|17606.08|17728.43|17608.43|17728.43|17608.43|17724.83|17604.83|10
1649180220000|2022-04-05 17:37:00|17728.57|17608.57|17733.7|17613.7|17733.7|17613.7|17728.57|17608.57|10
1649180230000|2022-04-05 17:37:10|17733.77|17613.77|17738.92|17618.92|17740.2|17620.2|17733.77|17613.77|10
1649180240000|2022-04-05 17:37:20|17739.05|17619.05|17743.2|17623.2|17743.88|17623.88|17739.05|17619.05|10
1649180250000|2022-04-05 17:37:30|17744.24|17624.24|17744.52|17624.52|17744.82|17624.82|17743.91|17623.91|10
1649180260000|2022-04-05 17:37:40|17744.7|17624.7|17747.91|17627.91|17747.91|17627.91|17744.7|17624.7|10
1649180270000|2022-04-05 17:37:50|17747.01|17627.01|17749.04|17629.04|17749.04|17629.04|17746.77|17626.77|10
1649180280000|2022-04-05 17:38:00|17749|17629|17748.11|17628.11|17749.21|17629.21|17747.16|17627.16|10
1649180290000|2022-04-05 17:38:10|17749.15|17629.15|17749.39|17629.39|17750.15|17630.15|17748.53|17628.53|9
1649180300000|2022-04-05 17:38:20|17749.42|17629.42|17750.3|17630.3|17750.54|17630.54|17749.34|17629.34|10
1649180310000|2022-04-05 17:38:30|17750.35|17630.35|17751.57|17631.57|17752.16|17632.16|17750.25|17630.25|10
1649180320000|2022-04-05 17:38:40|17751.91|17631.91|17749.71|17629.71|17752.08|17632.08|17749.48|17629.48|10
1649180330000|2022-04-05 17:38:50|17751.02|17631.02|17752.87|17632.87|17752.87|17632.87|17750.9|17630.9|10
1649180340000|2022-04-05 17:39:00|17752.97|17632.97|17761.21|17641.21|17761.23|17641.23|17752.97|17632.97|10
1649180350000|2022-04-05 17:39:10|17762.59|17642.59|17765|17645|17765.89|17645.89|17761.77|17641.77|10
1649180360000|2022-04-05 17:39:20|17765.06|17645.06|17766.44|17646.44|17766.44|17646.44|17765|17645|10
1649180370000|2022-04-05 17:39:30|17765.6|17645.6|17766.01|17646.01|17766.4|17646.4|17765.37|17645.37|10
1649180380000|2022-04-05 17:39:40|17765.99|17645.99|17766.86|17646.86|17767.79|17647.79|17765.99|17645.99|10
1649180390000|2022-04-05 17:39:50|17767.2|17647.2|17765.82|17645.82|17767.2|17647.2|17765.45|17645.45|10
1649180400000|2022-04-05 17:40:00|17765.93|17645.93|17770.82|17650.82|17770.82|17650.82|17765.93|17645.93|10
1649180410000|2022-04-05 17:40:10|17770.72|17650.72|17773.8|17653.8|17773.8|17653.8|17770.55|17650.55|10
1649180420000|2022-04-05 17:40:20|17773.74|17653.74|17774.38|17654.38|17774.38|17654.38|17771.86|17651.86|9
1649180430000|2022-04-05 17:40:30|17773.71|17653.71|17776.04|17656.04|17776.04|17656.04|17773.43|17653.43|10
1649180440000|2022-04-05 17:40:40|17776.15|17656.15|17777|17657|17778.76|17658.76|17776.15|17656.15|10
1649180450000|2022-04-05 17:40:50|17778.9|17658.9|17786.44|17666.44|17786.44|17666.44|17778.55|17658.55|10
1649180460000|2022-04-05 17:41:00|17785.47|17665.47|17787.54|17667.54|17788.1|17668.1|17785.45|17665.45|10
1649180470000|2022-04-05 17:41:10|17787.27|17667.27|17786.96|17666.96|17787.55|17667.55|17786.49|17666.49|10
1649180480000|2022-04-05 17:41:20|17787|17667|17787.74|17667.74|17788.4|17668.4|17785.19|17665.19|10
1649180490000|2022-04-05 17:41:30|17785.51|17665.51|17784.74|17664.74|17786.46|17666.46|17784.74|17664.74|10
1649180500000|2022-04-05 17:41:40|17784.52|17664.52|17783.13|17663.13|17784.52|17664.52|17782.94|17662.94|10
1649180510000|2022-04-05 17:41:50|17782.95|17662.95|17781.81|17661.81|17784.3|17664.3|17781.81|17661.81|10
1649180520000|2022-04-05 17:42:00|17781.89|17661.89|17778.54|17658.54|17781.89|17661.89|17778.54|17658.54|9
1649180530000|2022-04-05 17:42:10|17778.43|17658.43|17773.75|17653.75|17778.43|17658.43|17773.75|17653.75|10
1649180540000|2022-04-05 17:42:20|17774.05|17654.05|17772.49|17652.49|17774.05|17654.05|17771.37|17651.37|10
1649180550000|2022-04-05 17:42:30|17772.65|17652.65|17772.11|17652.11|17772.65|17652.65|17772|17652|10
1649180560000|2022-04-05 17:42:40|17772.19|17652.19|17773.21|17653.21|17773.25|17653.25|17771.88|17651.88|10
1649180570000|2022-04-05 17:42:50|17773.27|17653.27|17772.86|17652.86|17773.55|17653.55|17771.5|17651.5|10
1649180580000|2022-04-05 17:43:00|17772.82|17652.82|17773.03|17653.03|17774.54|17654.54|17772.62|17652.62|9
1649180590000|2022-04-05 17:43:10|17773|17653|17773.45|17653.45|17775.8|17655.8|17772.73|17652.73|9
1649180600000|2022-04-05 17:43:20|17773.02|17653.02|17771.15|17651.15|17773.17|17653.17|17771.15|17651.15|10
1649180610000|2022-04-05 17:43:30|17770.84|17650.84|17770.43|17650.43|17771.05|17651.05|17770.43|17650.43|10
1649180620000|2022-04-05 17:43:40|17770.09|17650.09|17768.46|17648.46|17770.85|17650.85|17768.21|17648.21|10
1649180630000|2022-04-05 17:43:50|17768.68|17648.68|17771.98|17651.98|17773.8|17653.8|17768.68|17648.68|10
1649180640000|2022-04-05 17:44:00|17772.81|17652.81|17770.73|17650.73|17772.96|17652.96|17769.89|17649.89|10
1649180650000|2022-04-05 17:44:10|17771.41|17651.41|17772.6|17652.6|17774.32|17654.32|17771.41|17651.41|9
1649180660000|2022-04-05 17:44:20|17772.81|17652.81|17775.21|17655.21|17775.34|17655.34|17772.81|17652.81|10
1649180670000|2022-04-05 17:44:30|17775.5|17655.5|17775.89|17655.89|17775.89|17655.89|17774.49|17654.49|10
1649180680000|2022-04-05 17:44:40|17775.69|17655.69|17774.46|17654.46|17776.19|17656.19|17774.46|17654.46|10
1649180690000|2022-04-05 17:44:50|17775.14|17655.14|17775.03|17655.03|17776.24|17656.24|17775.03|17655.03|10
1649180700000|2022-04-05 17:45:00|17773.84|17653.84|17775.07|17655.07|17775.07|17655.07|17773.02|17653.02|10
1649180710000|2022-04-05 17:45:10|17775.61|17655.61|17776.99|17656.99|17776.99|17656.99|17775.06|17655.06|10
1649180720000|2022-04-05 17:45:20|17776.8|17656.8|17776.19|17656.19|17777.44|17657.44|17776.19|17656.19|10
1649180730000|2022-04-05 17:45:30|17776.21|17656.21|17772.63|17652.63|17776.21|17656.21|17772.63|17652.63|9
1649180740000|2022-04-05 17:45:40|17772.94|17652.94|17772.14|17652.14|17772.94|17652.94|17770.82|17650.82|8
1649180750000|2022-04-05 17:45:50|17772.11|17652.11|17771.05|17651.05|17772.68|17652.68|17770.72|17650.72|10
1649180760000|2022-04-05 17:46:00|17771.26|17651.26|17769.01|17649.01|17771.26|17651.26|17769.01|17649.01|10
1649180770000|2022-04-05 17:46:10|17768.69|17648.69|17763.54|17643.54|17768.69|17648.69|17763.54|17643.54|10
1649180780000|2022-04-05 17:46:20|17763.05|17643.05|17756.43|17636.43|17763.55|17643.55|17756.43|17636.43|10
1649180790000|2022-04-05 17:46:30|17756.1|17636.1|17752.86|17632.86|17756.33|17636.33|17752.86|17632.86|10
1649180800000|2022-04-05 17:46:40|17753.32|17633.32|17752.26|17632.26|17754.2|17634.2|17752.26|17632.26|10
1649180810000|2022-04-05 17:46:50|17752.43|17632.43|17750.63|17630.63|17752.43|17632.43|17750.63|17630.63|10
1649180820000|2022-04-05 17:47:00|17749.87|17629.87|17749.45|17629.45|17751.14|17631.14|17749.2|17629.2|10
1649180830000|2022-04-05 17:47:10|17749.4|17629.4|17748.4|17628.4|17751.74|17631.74|17748.4|17628.4|10
1649180840000|2022-04-05 17:47:20|17748.3|17628.3|17751.15|17631.15|17751.15|17631.15|17747.82|17627.82|10
1649180850000|2022-04-05 17:47:30|17748.75|17628.75|17749.09|17629.09|17750|17630|17748.75|17628.75|10
1649180860000|2022-04-05 17:47:40|17749.21|17629.21|17748.37|17628.37|17749.56|17629.56|17747.64|17627.64|10
1649180870000|2022-04-05 17:47:50|17748.1|17628.1|17748.71|17628.71|17749.61|17629.61|17748.1|17628.1|9
1649180880000|2022-04-05 17:48:00|17749.02|17629.02|17746.72|17626.72|17749.02|17629.02|17746.72|17626.72|8
1649180890000|2022-04-05 17:48:10|17746.14|17626.14|17745.11|17625.11|17746.25|17626.25|17745.11|17625.11|10
1649180900000|2022-04-05 17:48:20|17745.36|17625.36|17742.41|17622.41|17745.43|17625.43|17742.41|17622.41|10
1649180910000|2022-04-05 17:48:30|17742.5|17622.5|17741.43|17621.43|17742.5|17622.5|17741.43|17621.43|10
1649180920000|2022-04-05 17:48:40|17741.4|17621.4|17739.11|17619.11|17741.46|17621.46|17738.83|17618.83|10
1649180930000|2022-04-05 17:48:50|17738.54|17618.54|17738.07|17618.07|17738.9|17618.9|17737.45|17617.45|10
1649180940000|2022-04-05 17:49:00|17738.09|17618.09|17737.39|17617.39|17738.12|17618.12|17735.32|17615.32|10
1649180950000|2022-04-05 17:49:10|17737.01|17617.01|17733.73|17613.73|17737.01|17617.01|17733.44|17613.44|10
1649180960000|2022-04-05 17:49:20|17732|17612|17729.35|17609.35|17732|17612|17729.35|17609.35|10
1649180970000|2022-04-05 17:49:30|17728.74|17608.74|17726.19|17606.19|17728.74|17608.74|17725.25|17605.25|10
1649180980000|2022-04-05 17:49:40|17726.32|17606.32|17724.4|17604.4|17726.32|17606.32|17724.03|17604.03|9
1649180990000|2022-04-05 17:49:50|17724.59|17604.59|17726.25|17606.25|17726.25|17606.25|17724.59|17604.59|10
1649181000000|2022-04-05 17:50:00|17726.16|17606.16|17726.54|17606.54|17726.63|17606.63|17725.35|17605.35|10
1649181010000|2022-04-05 17:50:10|17726.6|17606.6|17728.68|17608.68|17728.68|17608.68|17726.6|17606.6|9
1649181020000|2022-04-05 17:50:20|17727.68|17607.68|17728.59|17608.59|17729.62|17609.62|17727.68|17607.68|10
1649181030000|2022-04-05 17:50:30|17728.81|17608.81|17729.16|17609.16|17729.16|17609.16|17727.76|17607.76|9
1649181040000|2022-04-05 17:50:40|17729.13|17609.13|17728.87|17608.87|17729.42|17609.42|17727.78|17607.78|10
1649181050000|2022-04-05 17:50:50|17729.05|17609.05|17727.1|17607.1|17729.05|17609.05|17726.9|17606.9|10
1649181060000|2022-04-05 17:51:00|17727.08|17607.08|17725.59|17605.59|17727.11|17607.11|17725.33|17605.33|10
1649181070000|2022-04-05 17:51:10|17724.31|17604.31|17723.01|17603.01|17724.68|17604.68|17723.01|17603.01|10
1649181080000|2022-04-05 17:51:20|17723.25|17603.25|17721.91|17601.91|17723.25|17603.25|17721.5|17601.5|10
1649181090000|2022-04-05 17:51:30|17720.85|17600.85|17719.76|17599.76|17721.65|17601.65|17719.76|17599.76|10
1649181100000|2022-04-05 17:51:40|17721.41|17601.41|17719.56|17599.56|17721.99|17601.99|17719.31|17599.31|10
1649181110000|2022-04-05 17:51:50|17719.3|17599.3|17717.86|17597.86|17720.37|17600.37|17717.86|17597.86|10
1649181120000|2022-04-05 17:52:00|17717.74|17597.74|17716.4|17596.4|17717.83|17597.83|17715.57|17595.57|10
1649181130000|2022-04-05 17:52:10|17716.06|17596.06|17715.82|17595.82|17717.2|17597.2|17715.82|17595.82|10
1649181140000|2022-04-05 17:52:20|17715.67|17595.67|17715.58|17595.58|17716.61|17596.61|17715.46|17595.46|8
1649181150000|2022-04-05 17:52:30|17715.11|17595.11|17714.01|17594.01|17715.11|17595.11|17713.19|17593.19|10
1649181160000|2022-04-05 17:52:40|17714.87|17594.87|17713.55|17593.55|17716.87|17596.87|17713.49|17593.49|9
1649181170000|2022-04-05 17:52:50|17713.33|17593.33|17711.44|17591.44|17713.33|17593.33|17710.84|17590.84|10
1649181180000|2022-04-05 17:53:00|17711.23|17591.23|17710.08|17590.08|17712.88|17592.88|17710.02|17590.02|10
1649181190000|2022-04-05 17:53:10|17710.12|17590.12|17707.27|17587.27|17710.12|17590.12|17707.27|17587.27|10
1649181200000|2022-04-05 17:53:20|17708.01|17588.01|17707.28|17587.28|17708.58|17588.58|17707.28|17587.28|10
1649181210000|2022-04-05 17:53:30|17707.11|17587.11|17701.7|17581.7|17707.11|17587.11|17701.7|17581.7|10
1649181220000|2022-04-05 17:53:40|17699.39|17579.39|17696.55|17576.55|17699.4|17579.4|17696.11|17576.11|10
1649181230000|2022-04-05 17:53:50|17694.06|17574.06|17690.11|17570.11|17694.93|17574.93|17690.02|17570.02|10
1649181240000|2022-04-05 17:54:00|17690.18|17570.18|17689.41|17569.41|17691.38|17571.38|17689.41|17569.41|10
1649181250000|2022-04-05 17:54:10|17689.32|17569.32|17689.95|17569.95|17690.81|17570.81|17689.2|17569.2|10
1649181260000|2022-04-05 17:54:20|17690.12|17570.12|17688.31|17568.31|17690.12|17570.12|17688.31|17568.31|10
1649181270000|2022-04-05 17:54:30|17687.06|17567.06|17686.62|17566.62|17688.08|17568.08|17686.62|17566.62|10
1649181280000|2022-04-05 17:54:40|17686.09|17566.09|17683.93|17563.93|17686.09|17566.09|17683.36|17563.36|10
1649181290000|2022-04-05 17:54:50|17683.22|17563.22|17681.08|17561.08|17683.34|17563.34|17681.08|17561.08|10
1649181300000|2022-04-05 17:55:00|17681.54|17561.54|17679.22|17559.22|17681.95|17561.95|17678.95|17558.95|10
1649181310000|2022-04-05 17:55:10|17679.17|17559.17|17679.3|17559.3|17679.3|17559.3|17677.56|17557.56|10
1649181320000|2022-04-05 17:55:20|17678.13|17558.13|17678.58|17558.58|17679.2|17559.2|17677.07|17557.07|10
1649181330000|2022-04-05 17:55:30|17677.33|17557.33|17677.66|17557.66|17678.13|17558.13|17677.33|17557.33|10
1649181340000|2022-04-05 17:55:40|17678.28|17558.28|17680.21|17560.21|17680.21|17560.21|17678.28|17558.28|10
1649181350000|2022-04-05 17:55:50|17680.05|17560.05|17680.82|17560.82|17680.91|17560.91|17679.9|17559.9|10
1649181360000|2022-04-05 17:56:00|17680.68|17560.68|17680.57|17560.57|17681.57|17561.57|17680.46|17560.46|10
1649181370000|2022-04-05 17:56:10|17680.68|17560.68|17681.53|17561.53|17681.67|17561.67|17680.48|17560.48|10
1649181380000|2022-04-05 17:56:20|17682.92|17562.92|17682.92|17562.92|17683.56|17563.56|17681.84|17561.84|10
1649181390000|2022-04-05 17:56:30|17681.6|17561.6|17681.38|17561.38|17681.8|17561.8|17680.79|17560.79|10
1649181400000|2022-04-05 17:56:40|17681.35|17561.35|17682.17|17562.17|17682.28|17562.28|17681.09|17561.09|10
1649181410000|2022-04-05 17:56:50|17682.32|17562.32|17685.54|17565.54|17685.54|17565.54|17682.07|17562.07|10
1649181420000|2022-04-05 17:57:00|17686.31|17566.31|17687.18|17567.18|17687.18|17567.18|17686.31|17566.31|10
1649181430000|2022-04-05 17:57:10|17687.54|17567.54|17687.9|17567.9|17688.41|17568.41|17687.54|17567.54|9
1649181440000|2022-04-05 17:57:20|17688.02|17568.02|17686.08|17566.08|17688.56|17568.56|17686.08|17566.08|10
1649181450000|2022-04-05 17:57:30|17685.53|17565.53|17684.4|17564.4|17685.86|17565.86|17684.34|17564.34|9
1649181460000|2022-04-05 17:57:40|17684.53|17564.53|17685.61|17565.61|17685.61|17565.61|17684.53|17564.53|10
1649181470000|2022-04-05 17:57:50|17685.59|17565.59|17684.04|17564.04|17685.59|17565.59|17683.86|17563.86|10
1649181480000|2022-04-05 17:58:00|17684.43|17564.43|17689.12|17569.12|17689.12|17569.12|17684.43|17564.43|10
1649181490000|2022-04-05 17:58:10|17688.08|17568.08|17688.02|17568.02|17688.08|17568.08|17686.77|17566.77|10
1649181500000|2022-04-05 17:58:20|17689.4|17569.4|17691.35|17571.35|17691.45|17571.45|17689.4|17569.4|10
1649181510000|2022-04-05 17:58:30|17691.16|17571.16|17690.63|17570.63|17691.97|17571.97|17690.36|17570.36|10
1649181520000|2022-04-05 17:58:40|17690.92|17570.92|17691.26|17571.26|17692.25|17572.25|17690.7|17570.7|8
1649181530000|2022-04-05 17:58:50|17691.21|17571.21|17690.82|17570.82|17691.35|17571.35|17690.79|17570.79|10
1649181540000|2022-04-05 17:59:00|17690.93|17570.93|17691.29|17571.29|17692.13|17572.13|17690.83|17570.83|10
1649181550000|2022-04-05 17:59:10|17691.16|17571.16|17690.07|17570.07|17691.16|17571.16|17690.07|17570.07|10
1649181560000|2022-04-05 17:59:20|17689.95|17569.95|17687.69|17567.69|17689.98|17569.98|17687.69|17567.69|10
1649181570000|2022-04-05 17:59:30|17687.73|17567.73|17688.18|17568.18|17688.18|17568.18|17686.99|17566.99|10
1649181580000|2022-04-05 17:59:40|17688.55|17568.55|17688.82|17568.82|17688.95|17568.95|17687.96|17567.96|9
1649181590000|2022-04-05 17:59:50|17688.37|17568.37|17689.68|17569.68|17689.7|17569.7|17687.98|17567.98|9
1649181600000|2022-04-05 18:00:00|17689.84|17569.84|17689.8|17569.8|17690.05|17570.05|17688.84|17568.84|9
1649181610000|2022-04-05 18:00:10|17689.81|17569.81|17689.14|17569.14|17689.85|17569.85|17688.68|17568.68|10
1649181620000|2022-04-05 18:00:20|17689.29|17569.29|17691.4|17571.4|17692.53|17572.53|17689.29|17569.29|10
1649181630000|2022-04-05 18:00:30|17691.32|17571.32|17693.59|17573.59|17693.59|17573.59|17690.83|17570.83|10
1649181640000|2022-04-05 18:00:40|17694.12|17574.12|17694.86|17574.86|17696.08|17576.08|17694.12|17574.12|10
1649181650000|2022-04-05 18:00:50|17694.83|17574.83|17692.86|17572.86|17694.83|17574.83|17692.53|17572.53|9
1649181660000|2022-04-05 18:01:00|17692.79|17572.79|17692.39|17572.39|17693.84|17573.84|17691.23|17571.23|10
1649181670000|2022-04-05 18:01:10|17692.21|17572.21|17690.63|17570.63|17692.21|17572.21|17690.28|17570.28|10
1649181680000|2022-04-05 18:01:20|17690.28|17570.28|17690.95|17570.95|17691.34|17571.34|17690.06|17570.06|10
1649181690000|2022-04-05 18:01:30|17689.14|17569.14|17688.74|17568.74|17689.36|17569.36|17688.59|17568.59|10
1649181700000|2022-04-05 18:01:40|17687.82|17567.82|17686.84|17566.84|17688.21|17568.21|17686.84|17566.84|10
1649181710000|2022-04-05 18:01:50|17687.01|17567.01|17684.5|17564.5|17687.01|17567.01|17684.5|17564.5|10
1649181720000|2022-04-05 18:02:00|17685.5|17565.5|17683.07|17563.07|17685.5|17565.5|17682.49|17562.49|10
1649181730000|2022-04-05 18:02:10|17682.91|17562.91|17681.29|17561.29|17682.91|17562.91|17681.02|17561.02|9
1649181740000|2022-04-05 18:02:20|17681.31|17561.31|17680.72|17560.72|17681.56|17561.56|17680.07|17560.07|10
1649181750000|2022-04-05 18:02:30|17679.53|17559.53|17678.59|17558.59|17679.69|17559.69|17678.59|17558.59|9
1649181760000|2022-04-05 18:02:40|17678.48|17558.48|17680.06|17560.06|17680.06|17560.06|17678.48|17558.48|9
1649181770000|2022-04-05 18:02:50|17679.99|17559.99|17682.48|17562.48|17682.75|17562.75|17679.99|17559.99|10
1649181780000|2022-04-05 18:03:00|17681.99|17561.99|17684.71|17564.71|17684.71|17564.71|17681.99|17561.99|10
1649181790000|2022-04-05 18:03:10|17685.62|17565.62|17689.21|17569.21|17689.21|17569.21|17685.62|17565.62|10
1649181800000|2022-04-05 18:03:20|17690.91|17570.91|17692.85|17572.85|17692.85|17572.85|17690.53|17570.53|10
1649181810000|2022-04-05 18:03:30|17692.9|17572.9|17697.08|17577.08|17697.08|17577.08|17692.74|17572.74|9
1649181820000|2022-04-05 18:03:40|17697.24|17577.24|17700.35|17580.35|17700.35|17580.35|17697.24|17577.24|9
1649181830000|2022-04-05 18:03:50|17700.59|17580.59|17702.02|17582.02|17702.02|17582.02|17699.46|17579.46|10
1649181840000|2022-04-05 18:04:00|17702.08|17582.08|17703.14|17583.14|17703.41|17583.41|17702.08|17582.08|9
1649181850000|2022-04-05 18:04:10|17703.06|17583.06|17703.26|17583.26|17703.27|17583.27|17701.99|17581.99|10
1649181860000|2022-04-05 18:04:20|17703.29|17583.29|17703.82|17583.82|17703.97|17583.97|17702.57|17582.57|10
1649181870000|2022-04-05 18:04:30|17703.88|17583.88|17705.36|17585.36|17705.36|17585.36|17703.88|17583.88|10
1649181880000|2022-04-05 18:04:40|17705.3|17585.3|17706.16|17586.16|17706.16|17586.16|17704.53|17584.53|10
1649181890000|2022-04-05 18:04:50|17707.16|17587.16|17708.24|17588.24|17708.73|17588.73|17707.16|17587.16|10
1649181900000|2022-04-05 18:05:00|17708.42|17588.42|17708.01|17588.01|17708.48|17588.48|17706.39|17586.39|9
1649181910000|2022-04-05 18:05:10|17708.07|17588.07|17711.13|17591.13|17711.13|17591.13|17708.07|17588.07|10
1649181920000|2022-04-05 18:05:20|17710.3|17590.3|17710.51|17590.51|17710.85|17590.85|17709.31|17589.31|9
1649181930000|2022-04-05 18:05:30|17709.51|17589.51|17710.62|17590.62|17710.67|17590.67|17709.43|17589.43|10
1649181940000|2022-04-05 18:05:40|17710.97|17590.97|17709.83|17589.83|17711.54|17591.54|17709.83|17589.83|9
1649181950000|2022-04-05 18:05:50|17709.97|17589.97|17710.37|17590.37|17710.96|17590.96|17709.81|17589.81|10
1649181960000|2022-04-05 18:06:00|17710.32|17590.32|17714.42|17594.42|17714.42|17594.42|17710.32|17590.32|10
1649181970000|2022-04-05 18:06:10|17714.74|17594.74|17714.42|17594.42|17714.86|17594.86|17714.22|17594.22|10
1649181980000|2022-04-05 18:06:20|17714.54|17594.54|17720.03|17600.03|17720.03|17600.03|17714.54|17594.54|10
1649181990000|2022-04-05 18:06:30|17721.98|17601.98|17722.89|17602.89|17724.34|17604.34|17721.98|17601.98|10
1649182000000|2022-04-05 18:06:40|17722.24|17602.24|17721.53|17601.53|17722.57|17602.57|17721.53|17601.53|10
1649182010000|2022-04-05 18:06:50|17720.53|17600.53|17717.57|17597.57|17720.53|17600.53|17716.6|17596.6|10
1649182020000|2022-04-05 18:07:00|17715.88|17595.88|17714.15|17594.15|17715.88|17595.88|17713.64|17593.64|10
1649182030000|2022-04-05 18:07:10|17713.98|17593.98|17711.69|17591.69|17714.05|17594.05|17711.1|17591.1|10
1649182040000|2022-04-05 18:07:20|17711.73|17591.73|17710.9|17590.9|17712|17592|17710.44|17590.44|10
1649182050000|2022-04-05 18:07:30|17712.68|17592.68|17713.2|17593.2|17713.2|17593.2|17711.32|17591.32|10
1649182060000|2022-04-05 18:07:40|17713.35|17593.35|17709.72|17589.72|17713.35|17593.35|17709.71|17589.71|10
1649182070000|2022-04-05 18:07:50|17710.41|17590.41|17709.52|17589.52|17710.43|17590.43|17709.52|17589.52|9
1649182080000|2022-04-05 18:08:00|17708.83|17588.83|17705.35|17585.35|17708.83|17588.83|17705.32|17585.32|10
1649182090000|2022-04-05 18:08:10|17704.97|17584.97|17705.53|17585.53|17705.53|17585.53|17704.79|17584.79|10
1649182100000|2022-04-05 18:08:20|17705.52|17585.52|17707.39|17587.39|17707.74|17587.74|17705.5|17585.5|9
1649182110000|2022-04-05 18:08:30|17708.02|17588.02|17706.03|17586.03|17708.02|17588.02|17706.03|17586.03|10
1649182120000|2022-04-05 18:08:40|17705.53|17585.53|17703.39|17583.39|17705.66|17585.66|17702.94|17582.94|10
1649182130000|2022-04-05 18:08:50|17703.6|17583.6|17703.36|17583.36|17704.71|17584.71|17703.36|17583.36|10
1649182140000|2022-04-05 18:09:00|17704.75|17584.75|17703.35|17583.35|17706.38|17586.38|17703.35|17583.35|10
1649182150000|2022-04-05 18:09:10|17702.59|17582.59|17697.05|17577.05|17702.59|17582.59|17697.05|17577.05|10
1649182160000|2022-04-05 18:09:20|17696.41|17576.41|17691.99|17571.99|17696.41|17576.41|17691.99|17571.99|10
1649182170000|2022-04-05 18:09:30|17691.38|17571.38|17687.92|17567.92|17691.38|17571.38|17687.92|17567.92|10
1649182180000|2022-04-05 18:09:40|17687.86|17567.86|17689.3|17569.3|17690.21|17570.21|17687.86|17567.86|10
1649182190000|2022-04-05 18:09:50|17689.11|17569.11|17683.53|17563.53|17689.11|17569.11|17683.53|17563.53|10
1649182200000|2022-04-05 18:10:00|17683.48|17563.48|17677.39|17557.39|17683.48|17563.48|17676.81|17556.81|10
1649182210000|2022-04-05 18:10:10|17676.91|17556.91|17674.35|17554.35|17678.39|17558.39|17674.35|17554.35|10
1649182220000|2022-04-05 18:10:20|17674.52|17554.52|17672.39|17552.39|17674.52|17554.52|17672.39|17552.39|10
1649182230000|2022-04-05 18:10:30|17672.63|17552.63|17672.72|17552.72|17672.93|17552.93|17671.94|17551.94|10
1649182240000|2022-04-05 18:10:40|17672.96|17552.96|17670.82|17550.82|17672.96|17552.96|17670.65|17550.65|10
1649182250000|2022-04-05 18:10:50|17670.4|17550.4|17670.53|17550.53|17670.78|17550.78|17670.16|17550.16|10
1649182260000|2022-04-05 18:11:00|17670.34|17550.34|17675.15|17555.15|17676.28|17556.28|17670.34|17550.34|10
1649182270000|2022-04-05 18:11:10|17675.35|17555.35|17678.25|17558.25|17678.25|17558.25|17675.35|17555.35|10
1649182280000|2022-04-05 18:11:20|17678.26|17558.26|17678.72|17558.72|17678.72|17558.72|17676.94|17556.94|9
1649182290000|2022-04-05 18:11:30|17678.8|17558.8|17683.91|17563.91|17683.91|17563.91|17678.8|17558.8|10
1649182300000|2022-04-05 18:11:40|17684.36|17564.36|17686.03|17566.03|17686.16|17566.16|17684.36|17564.36|10
1649182310000|2022-04-05 18:11:50|17687.02|17567.02|17689.72|17569.72|17689.72|17569.72|17687.02|17567.02|10
1649182320000|2022-04-05 18:12:00|17689.61|17569.61|17695.62|17575.62|17695.62|17575.62|17689.61|17569.61|9
1649182330000|2022-04-05 18:12:10|17695.03|17575.03|17692.29|17572.29|17695.03|17575.03|17692.29|17572.29|10
1649182340000|2022-04-05 18:12:20|17691.64|17571.64|17692.72|17572.72|17694.25|17574.25|17691.47|17571.47|10
1649182350000|2022-04-05 18:12:30|17693.59|17573.59|17693.47|17573.47|17693.59|17573.59|17693.18|17573.18|10
1649182360000|2022-04-05 18:12:40|17693.36|17573.36|17693.07|17573.07|17693.36|17573.36|17692.21|17572.21|10
1649182370000|2022-04-05 18:12:50|17693.31|17573.31|17690.37|17570.37|17694.08|17574.08|17690.37|17570.37|10
1649182380000|2022-04-05 18:13:00|17689.6|17569.6|17689|17569|17689.6|17569.6|17687.98|17567.98|10
1649182390000|2022-04-05 18:13:10|17690.72|17570.72|17691.62|17571.62|17691.62|17571.62|17690.72|17570.72|9
1649182400000|2022-04-05 18:13:20|17691.67|17571.67|17692.3|17572.3|17692.69|17572.69|17691.08|17571.08|10
1649182410000|2022-04-05 18:13:30|17691.05|17571.05|17692.36|17572.36|17692.66|17572.66|17691.05|17571.05|9
1649182420000|2022-04-05 18:13:40|17691.09|17571.09|17690.29|17570.29|17691.95|17571.95|17690.29|17570.29|9
1649182430000|2022-04-05 18:13:50|17690.3|17570.3|17692.16|17572.16|17692.16|17572.16|17690.3|17570.3|10
1649182440000|2022-04-05 18:14:00|17692.19|17572.19|17690|17570|17692.37|17572.37|17690|17570|10
1649182450000|2022-04-05 18:14:10|17690.21|17570.21|17693.02|17573.02|17693.02|17573.02|17690.21|17570.21|10
1649182460000|2022-04-05 18:14:20|17693.09|17573.09|17692.72|17572.72|17693.69|17573.69|17692.72|17572.72|10
1649182470000|2022-04-05 18:14:30|17693.82|17573.82|17693.77|17573.77|17694.69|17574.69|17693.68|17573.68|9
1649182480000|2022-04-05 18:14:40|17694.28|17574.28|17695.46|17575.46|17695.46|17575.46|17694.21|17574.21|10
1649182490000|2022-04-05 18:14:50|17695.78|17575.78|17695.73|17575.73|17697.24|17577.24|17695.68|17575.68|9
1649182500000|2022-04-05 18:15:00|17695.36|17575.36|17693.21|17573.21|17695.36|17575.36|17693.21|17573.21|9
1649182510000|2022-04-05 18:15:10|17693.2|17573.2|17687.49|17567.49|17693.39|17573.39|17687.49|17567.49|10
1649182520000|2022-04-05 18:15:20|17687|17567|17685.75|17565.75|17687|17567|17684.04|17564.04|10
1649182530000|2022-04-05 18:15:30|17685.81|17565.81|17686.92|17566.92|17686.92|17566.92|17685.64|17565.64|9
1649182540000|2022-04-05 18:15:40|17687.82|17567.82|17689.02|17569.02|17689.02|17569.02|17686.97|17566.97|10
1649182550000|2022-04-05 18:15:50|17689.52|17569.52|17688.54|17568.54|17689.87|17569.87|17688.22|17568.22|10
1649182560000|2022-04-05 18:16:00|17688.63|17568.63|17689.59|17569.59|17689.79|17569.79|17687.55|17567.55|10
1649182570000|2022-04-05 18:16:10|17689.86|17569.86|17691.43|17571.43|17691.59|17571.59|17689.86|17569.86|9
1649182580000|2022-04-05 18:16:20|17691.69|17571.69|17694.19|17574.19|17695.37|17575.37|17691.69|17571.69|10
1649182590000|2022-04-05 18:16:30|17693.12|17573.12|17695.45|17575.45|17695.45|17575.45|17693.12|17573.12|10
1649182600000|2022-04-05 18:16:40|17695.77|17575.77|17698.5|17578.5|17698.5|17578.5|17695.77|17575.77|10
1649182610000|2022-04-05 18:16:50|17699.88|17579.88|17701.26|17581.26|17701.26|17581.26|17698.22|17578.22|10
1649182620000|2022-04-05 18:17:00|17701.35|17581.35|17703.19|17583.19|17703.19|17583.19|17700.33|17580.33|10
1649182630000|2022-04-05 18:17:10|17702.85|17582.85|17705.68|17585.68|17705.68|17585.68|17702.72|17582.72|10
1649182640000|2022-04-05 18:17:20|17706.03|17586.03|17706.51|17586.51|17707.21|17587.21|17705.89|17585.89|10
1649182650000|2022-04-05 18:17:30|17706.36|17586.36|17705.87|17585.87|17706.38|17586.38|17705.41|17585.41|10
1649182660000|2022-04-05 18:17:40|17706.51|17586.51|17704.79|17584.79|17706.61|17586.61|17704.61|17584.61|9
1649182670000|2022-04-05 18:17:50|17704.84|17584.84|17704.07|17584.07|17705.07|17585.07|17704.07|17584.07|10
1649182680000|2022-04-05 18:18:00|17702.66|17582.66|17702.58|17582.58|17703.43|17583.43|17702.44|17582.44|10
1649182690000|2022-04-05 18:18:10|17702.7|17582.7|17703.49|17583.49|17704.87|17584.87|17702.7|17582.7|10
1649182700000|2022-04-05 18:18:20|17703.89|17583.89|17704.71|17584.71|17705.24|17585.24|17703.47|17583.47|10
1649182710000|2022-04-05 18:18:30|17706.11|17586.11|17706.77|17586.77|17706.77|17586.77|17706.11|17586.11|10
1649182720000|2022-04-05 18:18:40|17707.01|17587.01|17708.05|17588.05|17708.79|17588.79|17707.01|17587.01|10
1649182730000|2022-04-05 18:18:50|17708.38|17588.38|17710.9|17590.9|17710.92|17590.92|17708.38|17588.38|10
1649182740000|2022-04-05 18:19:00|17710.92|17590.92|17710.78|17590.78|17711.6|17591.6|17710.69|17590.69|10
1649182750000|2022-04-05 18:19:10|17710.63|17590.63|17711.67|17591.67|17711.82|17591.82|17710.63|17590.63|10
1649182760000|2022-04-05 18:19:20|17711.94|17591.94|17713.18|17593.18|17713.23|17593.23|17711.94|17591.94|10
1649182770000|2022-04-05 18:19:30|17713.08|17593.08|17714.97|17594.97|17715.05|17595.05|17713.08|17593.08|10
1649182780000|2022-04-05 18:19:40|17715.3|17595.3|17715.19|17595.19|17717.59|17597.59|17715.19|17595.19|10
1649182790000|2022-04-05 18:19:50|17715.37|17595.37|17715.75|17595.75|17715.96|17595.96|17714.63|17594.63|10
1649182800000|2022-04-05 18:20:00|17716.4|17596.4|17719.19|17599.19|17719.19|17599.19|17716.27|17596.27|10
1649182810000|2022-04-05 18:20:10|17719.33|17599.33|17721.17|17601.17|17721.17|17601.17|17719.33|17599.33|10
1649182820000|2022-04-05 18:20:20|17721.26|17601.26|17724.82|17604.82|17724.82|17604.82|17721.26|17601.26|9
1649182830000|2022-04-05 18:20:30|17726.11|17606.11|17726.55|17606.55|17727.16|17607.16|17726.06|17606.06|10
1649182840000|2022-04-05 18:20:40|17726.47|17606.47|17727.72|17607.72|17728.03|17608.03|17726.47|17606.47|10
1649182850000|2022-04-05 18:20:50|17728.1|17608.1|17727.48|17607.48|17728.24|17608.24|17726.36|17606.36|10
1649182860000|2022-04-05 18:21:00|17726.33|17606.33|17726.71|17606.71|17727.48|17607.48|17726|17606|10
1649182870000|2022-04-05 18:21:10|17725.84|17605.84|17729.59|17609.59|17729.59|17609.59|17725.68|17605.68|10
1649182880000|2022-04-05 18:21:20|17731.05|17611.05|17730.26|17610.26|17732.12|17612.12|17730.26|17610.26|8
1649182890000|2022-04-05 18:21:30|17730.24|17610.24|17731.42|17611.42|17731.42|17611.42|17730.24|17610.24|10
1649182900000|2022-04-05 18:21:40|17731.36|17611.36|17730.52|17610.52|17731.43|17611.43|17729.38|17609.38|10
1649182910000|2022-04-05 18:21:50|17730.47|17610.47|17728.68|17608.68|17730.47|17610.47|17727.72|17607.72|10
1649182920000|2022-04-05 18:22:00|17728.87|17608.87|17729.42|17609.42|17729.88|17609.88|17728.46|17608.46|10
1649182930000|2022-04-05 18:22:10|17729.61|17609.61|17728.58|17608.58|17729.61|17609.61|17728.24|17608.24|10
1649182940000|2022-04-05 18:22:20|17728.26|17608.26|17729.41|17609.41|17729.6|17609.6|17728.26|17608.26|10
1649182950000|2022-04-05 18:22:30|17729.31|17609.31|17728.02|17608.02|17729.54|17609.54|17728.02|17608.02|10
1649182960000|2022-04-05 18:22:40|17727.86|17607.86|17725.55|17605.55|17728.03|17608.03|17725.55|17605.55|10
1649182970000|2022-04-05 18:22:50|17725.19|17605.19|17726.83|17606.83|17727.8|17607.8|17725.19|17605.19|10
1649182980000|2022-04-05 18:23:00|17726.89|17606.89|17725.43|17605.43|17727.62|17607.62|17725.43|17605.43|10
1649182990000|2022-04-05 18:23:10|17725.65|17605.65|17724.04|17604.04|17726|17606|17723.97|17603.97|10
1649183000000|2022-04-05 18:23:20|17723.3|17603.3|17721.08|17601.08|17723.3|17603.3|17720.86|17600.86|9
1649183010000|2022-04-05 18:23:30|17721.09|17601.09|17721.05|17601.05|17721.45|17601.45|17720.88|17600.88|10
1649183020000|2022-04-05 18:23:40|17720.85|17600.85|17720.82|17600.82|17721.52|17601.52|17719.92|17599.92|10
1649183030000|2022-04-05 18:23:50|17720.77|17600.77|17721.32|17601.32|17721.32|17601.32|17720.77|17600.77|10
1649183040000|2022-04-05 18:24:00|17721.3|17601.3|17720.91|17600.91|17721.3|17601.3|17720.56|17600.56|9
1649183050000|2022-04-05 18:24:10|17720.33|17600.33|17721.22|17601.22|17721.22|17601.22|17720.33|17600.33|10
1649183060000|2022-04-05 18:24:20|17721.44|17601.44|17720.2|17600.2|17721.44|17601.44|17719.57|17599.57|10
1649183070000|2022-04-05 18:24:30|17720.02|17600.02|17720|17600|17720.89|17600.89|17719.2|17599.2|10
1649183080000|2022-04-05 18:24:40|17719.99|17599.99|17718.15|17598.15|17720.15|17600.15|17718.15|17598.15|9
1649183090000|2022-04-05 18:24:50|17718.1|17598.1|17716.37|17596.37|17718.78|17598.78|17715.83|17595.83|10
1649183100000|2022-04-05 18:25:00|17716.25|17596.25|17716.99|17596.99|17716.99|17596.99|17714.84|17594.84|10
1649183110000|2022-04-05 18:25:10|17717.38|17597.38|17718.13|17598.13|17718.41|17598.41|17717.38|17597.38|9
1649183120000|2022-04-05 18:25:20|17719.24|17599.24|17722.8|17602.8|17722.8|17602.8|17719.24|17599.24|10
1649183130000|2022-04-05 18:25:30|17722.38|17602.38|17720.83|17600.83|17722.79|17602.79|17720.83|17600.83|10
1649183140000|2022-04-05 18:25:40|17721.08|17601.08|17723.22|17603.22|17723.42|17603.42|17721|17601|10
1649183150000|2022-04-05 18:25:50|17722.13|17602.13|17723.97|17603.97|17724.18|17604.18|17722.06|17602.06|10
1649183160000|2022-04-05 18:26:00|17723.49|17603.49|17722.33|17602.33|17723.49|17603.49|17722.26|17602.26|10
1649183170000|2022-04-05 18:26:10|17722.26|17602.26|17721.14|17601.14|17722.5|17602.5|17720.69|17600.69|10
1649183180000|2022-04-05 18:26:20|17721.39|17601.39|17720.48|17600.48|17722.14|17602.14|17720.48|17600.48|10
1649183190000|2022-04-05 18:26:30|17720.18|17600.18|17720.03|17600.03|17720.8|17600.8|17719.4|17599.4|10
1649183200000|2022-04-05 18:26:40|17720.16|17600.16|17719.36|17599.36|17720.16|17600.16|17719.19|17599.19|10
1649183210000|2022-04-05 18:26:50|17719.53|17599.53|17718.19|17598.19|17720.69|17600.69|17718.17|17598.17|10
1649183220000|2022-04-05 18:27:00|17718.04|17598.04|17720.1|17600.1|17720.14|17600.14|17718.04|17598.04|10
1649183230000|2022-04-05 18:27:10|17719.75|17599.75|17719.67|17599.67|17719.86|17599.86|17719.47|17599.47|10
1649183240000|2022-04-05 18:27:20|17719.82|17599.82|17720.92|17600.92|17721.27|17601.27|17719.82|17599.82|10
1649183250000|2022-04-05 18:27:30|17721.24|17601.24|17720.87|17600.87|17721.24|17601.24|17720.57|17600.57|9
1649183260000|2022-04-05 18:27:40|17721.4|17601.4|17723.15|17603.15|17723.15|17603.15|17721.36|17601.36|10
1649183270000|2022-04-05 18:27:50|17722.71|17602.71|17721.69|17601.69|17723.23|17603.23|17721.69|17601.69|10
1649183280000|2022-04-05 18:28:00|17721.73|17601.73|17722.6|17602.6|17723.19|17603.19|17721.56|17601.56|10
1649183290000|2022-04-05 18:28:10|17722.85|17602.85|17724.92|17604.92|17725.55|17605.55|17722.85|17602.85|10
1649183300000|2022-04-05 18:28:20|17724.76|17604.76|17724.51|17604.51|17724.87|17604.87|17724.19|17604.19|10
1649183310000|2022-04-05 18:28:30|17724.7|17604.7|17722.98|17602.98|17724.74|17604.74|17722.98|17602.98|10
1649183320000|2022-04-05 18:28:40|17722.9|17602.9|17722.99|17602.99|17723.47|17603.47|17722.87|17602.87|9
1649183330000|2022-04-05 18:28:50|17723.2|17603.2|17723.21|17603.21|17723.26|17603.26|17723.03|17603.03|9
1649183340000|2022-04-05 18:29:00|17723.2|17603.2|17721.95|17601.95|17723.2|17603.2|17721.95|17601.95|10
1649183350000|2022-04-05 18:29:10|17721.01|17601.01|17720.35|17600.35|17721.02|17601.02|17720.35|17600.35|10
1649183360000|2022-04-05 18:29:20|17720.28|17600.28|17718.05|17598.05|17720.31|17600.31|17717.69|17597.69|9
1649183370000|2022-04-05 18:29:30|17717.78|17597.78|17712.7|17592.7|17717.78|17597.78|17712.7|17592.7|10
1649183380000|2022-04-05 18:29:40|17712.98|17592.98|17712.8|17592.8|17713.43|17593.43|17712.74|17592.74|10
1649183390000|2022-04-05 18:29:50|17712.67|17592.67|17713.8|17593.8|17713.8|17593.8|17712.19|17592.19|10
1649183400000|2022-04-05 18:30:00|17714.17|17594.17|17714.03|17594.03|17714.97|17594.97|17714.03|17594.03|9
1649183410000|2022-04-05 18:30:10|17713.78|17593.78|17713.22|17593.22|17715.33|17595.33|17713.22|17593.22|10
1649183420000|2022-04-05 18:30:20|17713.56|17593.56|17711.13|17591.13|17714.09|17594.09|17711.13|17591.13|10
1649183430000|2022-04-05 18:30:30|17711.4|17591.4|17709.17|17589.17|17711.4|17591.4|17709.17|17589.17|10
1649183440000|2022-04-05 18:30:40|17709.02|17589.02|17707.26|17587.26|17709.02|17589.02|17707.2|17587.2|10
1649183450000|2022-04-05 18:30:50|17706.79|17586.79|17705.44|17585.44|17706.79|17586.79|17705.26|17585.26|10
1649183460000|2022-04-05 18:31:00|17705.92|17585.92|17705.11|17585.11|17706.62|17586.62|17705.09|17585.09|10
1649183470000|2022-04-05 18:31:10|17705.21|17585.21|17703.98|17583.98|17705.98|17585.98|17703.98|17583.98|10
1649183480000|2022-04-05 18:31:20|17704.05|17584.05|17701.25|17581.25|17704.97|17584.97|17701.25|17581.25|10
1649183490000|2022-04-05 18:31:30|17701.43|17581.43|17698.54|17578.54|17701.43|17581.43|17698.54|17578.54|10
1649183500000|2022-04-05 18:31:40|17698.29|17578.29|17696.8|17576.8|17698.29|17578.29|17695.23|17575.23|10
1649183510000|2022-04-05 18:31:50|17696.81|17576.81|17695.65|17575.65|17696.81|17576.81|17694.9|17574.9|10
1649183520000|2022-04-05 18:32:00|17695.4|17575.4|17695.41|17575.41|17695.96|17575.96|17695.38|17575.38|10
1649183530000|2022-04-05 18:32:10|17694.82|17574.82|17693.52|17573.52|17694.99|17574.99|17693.52|17573.52|9
1649183540000|2022-04-05 18:32:20|17693.44|17573.44|17692.84|17572.84|17694.52|17574.52|17692.84|17572.84|10
1649183550000|2022-04-05 18:32:30|17692.34|17572.34|17690.72|17570.72|17692.56|17572.56|17690.72|17570.72|10
1649183560000|2022-04-05 18:32:40|17690.53|17570.53|17685.59|17565.59|17690.53|17570.53|17685.59|17565.59|10
1649183570000|2022-04-05 18:32:50|17685.6|17565.6|17686.51|17566.51|17686.76|17566.76|17685.6|17565.6|8
1649183580000|2022-04-05 18:33:00|17686.56|17566.56|17684.78|17564.78|17686.56|17566.56|17684.6|17564.6|10
1649183590000|2022-04-05 18:33:10|17684.74|17564.74|17686.14|17566.14|17686.44|17566.44|17684.21|17564.21|10
1649183600000|2022-04-05 18:33:20|17686.39|17566.39|17685.59|17565.59|17686.47|17566.47|17685.59|17565.59|10
1649183610000|2022-04-05 18:33:30|17685.7|17565.7|17685.47|17565.47|17686.36|17566.36|17684.67|17564.67|9
1649183620000|2022-04-05 18:33:40|17685.28|17565.28|17685.07|17565.07|17685.28|17565.28|17684.4|17564.4|10
1649183630000|2022-04-05 18:33:50|17685.05|17565.05|17682.95|17562.95|17685.11|17565.11|17682.95|17562.95|10
1649183640000|2022-04-05 18:34:00|17682.7|17562.7|17679.89|17559.89|17682.7|17562.7|17679.68|17559.68|10
1649183650000|2022-04-05 18:34:10|17679.81|17559.81|17677.45|17557.45|17679.81|17559.81|17677.45|17557.45|10
1649183660000|2022-04-05 18:34:20|17677.23|17557.23|17674.81|17554.81|17677.7|17557.7|17674.81|17554.81|10
1649183670000|2022-04-05 18:34:30|17674.04|17554.04|17672.38|17552.38|17674.04|17554.04|17672.2|17552.2|10
1649183680000|2022-04-05 18:34:40|17672.14|17552.14|17674.37|17554.37|17674.41|17554.41|17672.14|17552.14|9
1649183690000|2022-04-05 18:34:50|17674.31|17554.31|17677.5|17557.5|17677.5|17557.5|17674.31|17554.31|10
1649183700000|2022-04-05 18:35:00|17677.56|17557.56|17681.15|17561.15|17681.15|17561.15|17677.56|17557.56|10
1649183710000|2022-04-05 18:35:10|17680.84|17560.84|17680.84|17560.84|17681.57|17561.57|17680.45|17560.45|10
1649183720000|2022-04-05 18:35:20|17680.47|17560.47|17681.93|17561.93|17681.93|17561.93|17680.47|17560.47|10
1649183730000|2022-04-05 18:35:30|17680.8|17560.8|17681.84|17561.84|17681.9|17561.9|17680.65|17560.65|9
1649183740000|2022-04-05 18:35:40|17681.65|17561.65|17681.22|17561.22|17682.22|17562.22|17681.22|17561.22|10
1649183750000|2022-04-05 18:35:50|17681.08|17561.08|17682.27|17562.27|17682.71|17562.71|17681.08|17561.08|10
1649183760000|2022-04-05 18:36:00|17682.38|17562.38|17683.15|17563.15|17683.7|17563.7|17682.38|17562.38|10
1649183770000|2022-04-05 18:36:10|17683.51|17563.51|17684.7|17564.7|17684.7|17564.7|17683.51|17563.51|10
1649183780000|2022-04-05 18:36:20|17684.83|17564.83|17686.07|17566.07|17686.3|17566.3|17683.82|17563.82|10
1649183790000|2022-04-05 18:36:30|17686.33|17566.33|17686.27|17566.27|17686.33|17566.33|17684.94|17564.94|10
1649183800000|2022-04-05 18:36:40|17686.28|17566.28|17688.01|17568.01|17688.01|17568.01|17686.28|17566.28|10
1649183810000|2022-04-05 18:36:50|17688.05|17568.05|17689.97|17569.97|17689.97|17569.97|17688.05|17568.05|10
1649183820000|2022-04-05 18:37:00|17690.34|17570.34|17690.07|17570.07|17690.73|17570.73|17690.07|17570.07|10
1649183830000|2022-04-05 18:37:10|17690.08|17570.08|17689.73|17569.73|17690.08|17570.08|17689.63|17569.63|10
1649183840000|2022-04-05 18:37:20|17689.79|17569.79|17686.95|17566.95|17689.79|17569.79|17686.95|17566.95|10
1649183850000|2022-04-05 18:37:30|17687.49|17567.49|17686.71|17566.71|17687.69|17567.69|17686.12|17566.12|9
1649183860000|2022-04-05 18:37:40|17686.47|17566.47|17684.14|17564.14|17686.47|17566.47|17684.14|17564.14|9
1649183870000|2022-04-05 18:37:50|17684.09|17564.09|17684.03|17564.03|17684.46|17564.46|17683.6|17563.6|10
1649183880000|2022-04-05 18:38:00|17684.06|17564.06|17683.16|17563.16|17684.16|17564.16|17682.47|17562.47|10
1649183890000|2022-04-05 18:38:10|17683.22|17563.22|17683.44|17563.44|17683.53|17563.53|17683.02|17563.02|10
1649183900000|2022-04-05 18:38:20|17683.56|17563.56|17682.93|17562.93|17683.63|17563.63|17682.04|17562.04|10
1649183910000|2022-04-05 18:38:30|17683.05|17563.05|17682.5|17562.5|17683.07|17563.07|17682.5|17562.5|8
1649183920000|2022-04-05 18:38:40|17682.69|17562.69|17684.22|17564.22|17684.22|17564.22|17682.52|17562.52|9
1649183930000|2022-04-05 18:38:50|17683.84|17563.84|17684.91|17564.91|17685.13|17565.13|17683.53|17563.53|10
1649183940000|2022-04-05 18:39:00|17684.74|17564.74|17683.41|17563.41|17685.34|17565.34|17683.41|17563.41|10
1649183950000|2022-04-05 18:39:10|17681.96|17561.96|17682.67|17562.67|17683.61|17563.61|17681.74|17561.74|10
1649183960000|2022-04-05 18:39:20|17682.66|17562.66|17681.93|17561.93|17682.84|17562.84|17681.93|17561.93|10
1649183970000|2022-04-05 18:39:30|17681.99|17561.99|17680.01|17560.01|17682.07|17562.07|17680.01|17560.01|9
1649183980000|2022-04-05 18:39:40|17679.21|17559.21|17674.51|17554.51|17679.46|17559.46|17674.51|17554.51|10
1649183990000|2022-04-05 18:39:50|17674.22|17554.22|17669.02|17549.02|17675.49|17555.49|17669.02|17549.02|10
1649184000000|2022-04-05 18:40:00|17668.18|17548.18|17667.05|17547.05|17670.43|17550.43|17667.05|17547.05|10
1649184010000|2022-04-05 18:40:10|17665.76|17545.76|17659.75|17539.75|17665.76|17545.76|17659.75|17539.75|10
1649184020000|2022-04-05 18:40:20|17659.6|17539.6|17654.19|17534.19|17659.6|17539.6|17654.19|17534.19|10
1649184030000|2022-04-05 18:40:30|17653.86|17533.86|17652.27|17532.27|17654.37|17534.37|17652.27|17532.27|9
1649184040000|2022-04-05 18:40:40|17652.39|17532.39|17652.66|17532.66|17653.06|17533.06|17652.39|17532.39|10
1649184050000|2022-04-05 18:40:50|17652.88|17532.88|17653.95|17533.95|17653.95|17533.95|17652.38|17532.38|10
1649184060000|2022-04-05 18:41:00|17653.99|17533.99|17654.07|17534.07|17655.01|17535.01|17653.8|17533.8|9
1649184070000|2022-04-05 18:41:10|17653.78|17533.78|17652.64|17532.64|17655.13|17535.13|17652.45|17532.45|10
1649184080000|2022-04-05 18:41:20|17652.63|17532.63|17654.96|17534.96|17654.96|17534.96|17652.63|17532.63|10
1649184090000|2022-04-05 18:41:30|17654.89|17534.89|17655.39|17535.39|17655.39|17535.39|17654.89|17534.89|8
1649184100000|2022-04-05 18:41:40|17655.71|17535.71|17653.92|17533.92|17655.71|17535.71|17653.92|17533.92|10
1649184110000|2022-04-05 18:41:50|17653.9|17533.9|17654.06|17534.06|17654.37|17534.37|17652.44|17532.44|9
1649184120000|2022-04-05 18:42:00|17654.81|17534.81|17655.3|17535.3|17655.3|17535.3|17654.79|17534.79|10
1649184130000|2022-04-05 18:42:10|17655.18|17535.18|17656.38|17536.38|17656.38|17536.38|17655.01|17535.01|10
1649184140000|2022-04-05 18:42:20|17656.25|17536.25|17657.21|17537.21|17657.21|17537.21|17656.03|17536.03|10
1649184150000|2022-04-05 18:42:30|17658.59|17538.59|17659.24|17539.24|17659.24|17539.24|17657.91|17537.91|10
1649184160000|2022-04-05 18:42:40|17659.51|17539.51|17660.19|17540.19|17660.64|17540.64|17659.47|17539.47|10
1649184170000|2022-04-05 18:42:50|17660.24|17540.24|17662.09|17542.09|17662.09|17542.09|17660.05|17540.05|10
1649184180000|2022-04-05 18:43:00|17661.98|17541.98|17664.31|17544.31|17664.65|17544.65|17661.98|17541.98|10
1649184190000|2022-04-05 18:43:10|17664.93|17544.93|17666.58|17546.58|17666.77|17546.77|17664.93|17544.93|10
1649184200000|2022-04-05 18:43:20|17667.69|17547.69|17669.87|17549.87|17669.87|17549.87|17667.24|17547.24|10
1649184210000|2022-04-05 18:43:30|17668.79|17548.79|17669.49|17549.49|17669.98|17549.98|17668.79|17548.79|10
1649184220000|2022-04-05 18:43:40|17669.91|17549.91|17671.66|17551.66|17671.66|17551.66|17669.91|17549.91|10
1649184230000|2022-04-05 18:43:50|17672.36|17552.36|17669.83|17549.83|17672.36|17552.36|17669.83|17549.83|10
1649184240000|2022-04-05 18:44:00|17669.3|17549.3|17669.9|17549.9|17670.19|17550.19|17666.98|17546.98|10
1649184250000|2022-04-05 18:44:10|17669.64|17549.64|17669.15|17549.15|17669.64|17549.64|17668.89|17548.89|10
1649184260000|2022-04-05 18:44:20|17668.62|17548.62|17666.11|17546.11|17668.62|17548.62|17666.11|17546.11|10
1649184270000|2022-04-05 18:44:30|17665.78|17545.78|17666.91|17546.91|17666.91|17546.91|17665.54|17545.54|10
1649184280000|2022-04-05 18:44:40|17667.08|17547.08|17666.15|17546.15|17668.11|17548.11|17666.15|17546.15|10
1649184290000|2022-04-05 18:44:50|17667.14|17547.14|17665.97|17545.97|17667.56|17547.56|17665|17545|9
1649184300000|2022-04-05 18:45:00|17666.34|17546.34|17662.89|17542.89|17666.34|17546.34|17662.89|17542.89|9
1649184310000|2022-04-05 18:45:10|17663.28|17543.28|17660.93|17540.93|17663.28|17543.28|17660.71|17540.71|10
1649184320000|2022-04-05 18:45:20|17661.08|17541.08|17665.72|17545.72|17666.14|17546.14|17661.08|17541.08|10
1649184330000|2022-04-05 18:45:30|17666.91|17546.91|17667.93|17547.93|17668.08|17548.08|17666.91|17546.91|10
1649184340000|2022-04-05 18:45:40|17669.32|17549.32|17671.32|17551.32|17671.32|17551.32|17668.61|17548.61|10
1649184350000|2022-04-05 18:45:50|17671.22|17551.22|17672.51|17552.51|17674.5|17554.5|17671.2|17551.2|10
1649184360000|2022-04-05 18:46:00|17672.65|17552.65|17673.39|17553.39|17673.89|17553.89|17672.65|17552.65|10
1649184370000|2022-04-05 18:46:10|17673.08|17553.08|17672.73|17552.73|17674.56|17554.56|17671.9|17551.9|10
1649184380000|2022-04-05 18:46:20|17672.82|17552.82|17672.12|17552.12|17673.85|17553.85|17672.12|17552.12|10
1649184390000|2022-04-05 18:46:30|17672.8|17552.8|17674.34|17554.34|17674.55|17554.55|17672.57|17552.57|10
1649184400000|2022-04-05 18:46:40|17674.3|17554.3|17676.16|17556.16|17676.25|17556.25|17674.3|17554.3|10
1649184410000|2022-04-05 18:46:50|17676.14|17556.14|17675.78|17555.78|17676.14|17556.14|17674.61|17554.61|9
1649184420000|2022-04-05 18:47:00|17675.65|17555.65|17674.89|17554.89|17676.04|17556.04|17674.89|17554.89|9
1649184430000|2022-04-05 18:47:10|17675.03|17555.03|17677.14|17557.14|17677.21|17557.21|17674.59|17554.59|10
1649184440000|2022-04-05 18:47:20|17677.25|17557.25|17678.16|17558.16|17678.46|17558.46|17677.23|17557.23|10
1649184450000|2022-04-05 18:47:30|17678.14|17558.14|17679.38|17559.38|17679.38|17559.38|17677.85|17557.85|9
1649184460000|2022-04-05 18:47:40|17678.97|17558.97|17676.23|17556.23|17678.97|17558.97|17675.87|17555.87|9
1649184470000|2022-04-05 18:47:50|17676.37|17556.37|17677.19|17557.19|17677.22|17557.22|17676.26|17556.26|10
1649184480000|2022-04-05 18:48:00|17677.01|17557.01|17672.38|17552.38|17677.22|17557.22|17672.38|17552.38|10
1649184490000|2022-04-05 18:48:10|17670.39|17550.39|17663.37|17543.37|17670.39|17550.39|17663.37|17543.37|10
1649184500000|2022-04-05 18:48:20|17662.44|17542.44|17656.19|17536.19|17662.49|17542.49|17656.19|17536.19|10
1649184510000|2022-04-05 18:48:30|17655.11|17535.11|17650.26|17530.26|17655.11|17535.11|17648.82|17528.82|10
1649184520000|2022-04-05 18:48:40|17649.88|17529.88|17647.54|17527.54|17650.38|17530.38|17647.54|17527.54|10
1649184530000|2022-04-05 18:48:50|17647.59|17527.59|17647.84|17527.84|17647.84|17527.84|17646.76|17526.76|10
1649184540000|2022-04-05 18:49:00|17648.34|17528.34|17649.69|17529.69|17649.69|17529.69|17648.34|17528.34|10
1649184550000|2022-04-05 18:49:10|17650.64|17530.64|17653.03|17533.03|17653.36|17533.36|17650.56|17530.56|9
1649184560000|2022-04-05 18:49:20|17653.32|17533.32|17654.39|17534.39|17654.39|17534.39|17652.55|17532.55|10
1649184570000|2022-04-05 18:49:30|17654.64|17534.64|17661.39|17541.39|17661.39|17541.39|17654.64|17534.64|10
1649184580000|2022-04-05 18:49:40|17661.58|17541.58|17670.19|17550.19|17670.19|17550.19|17661.58|17541.58|10
1649184590000|2022-04-05 18:49:50|17670.46|17550.46|17669.72|17549.72|17671.22|17551.22|17669.44|17549.44|10
1649184600000|2022-04-05 18:50:00|17669.85|17549.85|17675.52|17555.52|17675.52|17555.52|17669.85|17549.85|10
1649184610000|2022-04-05 18:50:10|17675.69|17555.69|17674.68|17554.68|17676.22|17556.22|17674.3|17554.3|10
1649184620000|2022-04-05 18:50:20|17674.76|17554.76|17673.41|17553.41|17675.01|17555.01|17672.47|17552.47|9
1649184630000|2022-04-05 18:50:30|17672.24|17552.24|17674.09|17554.09|17674.09|17554.09|17672.01|17552.01|10
1649184640000|2022-04-05 18:50:40|17673.9|17553.9|17674.89|17554.89|17675.31|17555.31|17673.9|17553.9|9
1649184650000|2022-04-05 18:50:50|17675.67|17555.67|17674.92|17554.92|17675.67|17555.67|17674.62|17554.62|10
1649184660000|2022-04-05 18:51:00|17674.91|17554.91|17674.8|17554.8|17675.49|17555.49|17674.74|17554.74|10
1649184670000|2022-04-05 18:51:10|17673.76|17553.76|17674.74|17554.74|17675.48|17555.48|17673.76|17553.76|10
1649184680000|2022-04-05 18:51:20|17674.52|17554.52|17673|17553|17674.52|17554.52|17673|17553|10
1649184690000|2022-04-05 18:51:30|17673.14|17553.14|17673.96|17553.96|17673.96|17553.96|17672.83|17552.83|10
1649184700000|2022-04-05 18:51:40|17673.61|17553.61|17674.69|17554.69|17674.72|17554.72|17673.5|17553.5|9
1649184710000|2022-04-05 18:51:50|17674.31|17554.31|17672.86|17552.86|17674.49|17554.49|17672.86|17552.86|10
1649184720000|2022-04-05 18:52:00|17673.2|17553.2|17672.67|17552.67|17673.2|17553.2|17671.09|17551.09|10
1649184730000|2022-04-05 18:52:10|17672.58|17552.58|17671.79|17551.79|17672.81|17552.81|17671.79|17551.79|10
1649184740000|2022-04-05 18:52:20|17671.39|17551.39|17670.65|17550.65|17671.39|17551.39|17669.78|17549.78|10
1649184750000|2022-04-05 18:52:30|17670.63|17550.63|17672.19|17552.19|17672.19|17552.19|17670.63|17550.63|10
1649184760000|2022-04-05 18:52:40|17672.24|17552.24|17673.7|17553.7|17673.85|17553.85|17672.24|17552.24|7
1649184770000|2022-04-05 18:52:50|17673.41|17553.41|17671.85|17551.85|17673.41|17553.41|17671.5|17551.5|10
1649184780000|2022-04-05 18:53:00|17671.97|17551.97|17672.04|17552.04|17672.77|17552.77|17671.96|17551.96|7
1649184790000|2022-04-05 18:53:10|17671.95|17551.95|17671.37|17551.37|17671.95|17551.95|17671.34|17551.34|10
1649184800000|2022-04-05 18:53:20|17671.61|17551.61|17671.56|17551.56|17671.61|17551.61|17669.96|17549.96|10
1649184810000|2022-04-05 18:53:30|17671.4|17551.4|17672.27|17552.27|17672.63|17552.63|17671.4|17551.4|9
1649184820000|2022-04-05 18:53:40|17672.19|17552.19|17671.58|17551.58|17672.64|17552.64|17671.55|17551.55|10
1649184830000|2022-04-05 18:53:50|17671.18|17551.18|17670.74|17550.74|17671.33|17551.33|17669.74|17549.74|10
1649184840000|2022-04-05 18:54:00|17671.14|17551.14|17670.72|17550.72|17671.18|17551.18|17670.44|17550.44|9
1649184850000|2022-04-05 18:54:10|17670.56|17550.56|17669.52|17549.52|17670.78|17550.78|17669.52|17549.52|8
1649184860000|2022-04-05 18:54:20|17669.46|17549.46|17668.99|17548.99|17669.78|17549.78|17668.81|17548.81|10
1649184870000|2022-04-05 18:54:30|17669|17549|17665.61|17545.61|17669|17549|17665.61|17545.61|10
1649184880000|2022-04-05 18:54:40|17665.46|17545.46|17662.4|17542.4|17665.46|17545.46|17662.28|17542.28|10
1649184890000|2022-04-05 18:54:50|17661.27|17541.27|17661|17541|17662.08|17542.08|17661|17541|10
1649184900000|2022-04-05 18:55:00|17661.49|17541.49|17663.01|17543.01|17663.09|17543.09|17661.39|17541.39|8
1649184910000|2022-04-05 18:55:10|17663.19|17543.19|17665.25|17545.25|17665.25|17545.25|17663.19|17543.19|10
1649184920000|2022-04-05 18:55:20|17665.58|17545.58|17664.91|17544.91|17665.63|17545.63|17664.4|17544.4|10
1649184930000|2022-04-05 18:55:30|17664.57|17544.57|17666.76|17546.76|17666.76|17546.76|17664.57|17544.57|10
1649184940000|2022-04-05 18:55:40|17666.79|17546.79|17667.08|17547.08|17667.08|17547.08|17666.66|17546.66|10
1649184950000|2022-04-05 18:55:50|17666.9|17546.9|17668.14|17548.14|17668.14|17548.14|17666.9|17546.9|10
1649184960000|2022-04-05 18:56:00|17668.16|17548.16|17668.29|17548.29|17668.29|17548.29|17666.9|17546.9|10
1649184970000|2022-04-05 18:56:10|17668.32|17548.32|17669.79|17549.79|17669.79|17549.79|17668.25|17548.25|10
1649184980000|2022-04-05 18:56:20|17670.37|17550.37|17672.31|17552.31|17672.37|17552.37|17670.37|17550.37|10
1649184990000|2022-04-05 18:56:30|17672.51|17552.51|17671.65|17551.65|17672.51|17552.51|17671.36|17551.36|9
1649185000000|2022-04-05 18:56:40|17671.68|17551.68|17673.84|17553.84|17673.95|17553.95|17670.41|17550.41|10
1649185010000|2022-04-05 18:56:50|17673.79|17553.79|17672.87|17552.87|17673.8|17553.8|17672.45|17552.45|10
1649185020000|2022-04-05 18:57:00|17672.93|17552.93|17670.7|17550.7|17672.93|17552.93|17670.66|17550.66|10
1649185030000|2022-04-05 18:57:10|17671.04|17551.04|17671.17|17551.17|17671.35|17551.35|17670.97|17550.97|10
1649185040000|2022-04-05 18:57:20|17671.18|17551.18|17669.5|17549.5|17671.18|17551.18|17669.5|17549.5|10
1649185050000|2022-04-05 18:57:30|17669.29|17549.29|17667.34|17547.34|17669.29|17549.29|17667.24|17547.24|10
1649185060000|2022-04-05 18:57:40|17667.47|17547.47|17665.52|17545.52|17667.56|17547.56|17665.52|17545.52|9
1649185070000|2022-04-05 18:57:50|17665.49|17545.49|17663.02|17543.02|17665.84|17545.84|17662.85|17542.85|10
1649185080000|2022-04-05 18:58:00|17662.92|17542.92|17660.75|17540.75|17662.92|17542.92|17660.75|17540.75|10
1649185090000|2022-04-05 18:58:10|17660.69|17540.69|17659.15|17539.15|17660.85|17540.85|17659.15|17539.15|10
1649185100000|2022-04-05 18:58:20|17658.82|17538.82|17657.41|17537.41|17658.82|17538.82|17656.71|17536.71|10
1649185110000|2022-04-05 18:58:30|17657.55|17537.55|17655.83|17535.83|17657.55|17537.55|17655.82|17535.82|9
1649185120000|2022-04-05 18:58:40|17655.97|17535.97|17654.91|17534.91|17656.21|17536.21|17654.91|17534.91|10
1649185130000|2022-04-05 18:58:50|17653.75|17533.75|17652.65|17532.65|17653.82|17533.82|17652.51|17532.51|9
1649185140000|2022-04-05 18:59:00|17652.73|17532.73|17650.32|17530.32|17653.36|17533.36|17650.32|17530.32|10
1649185150000|2022-04-05 18:59:10|17650.66|17530.66|17649.66|17529.66|17650.75|17530.75|17649.58|17529.58|9
1649185160000|2022-04-05 18:59:20|17649.74|17529.74|17652.29|17532.29|17653.2|17533.2|17649.74|17529.74|9
1649185170000|2022-04-05 18:59:30|17653.25|17533.25|17651.68|17531.68|17653.94|17533.94|17651.67|17531.67|10
1649185180000|2022-04-05 18:59:40|17651.5|17531.5|17649.69|17529.69|17651.51|17531.51|17649.69|17529.69|10
1649185190000|2022-04-05 18:59:50|17649.74|17529.74|17651.12|17531.12|17651.12|17531.12|17649.38|17529.38|10
1649185200000|2022-04-05 19:00:00|17651.15|17531.15|17650.22|17530.22|17651.18|17531.18|17650.22|17530.22|10
1649185210000|2022-04-05 19:00:10|17648.24|17528.24|17646.63|17526.63|17648.24|17528.24|17645.65|17525.65|10
1649185220000|2022-04-05 19:00:20|17646.59|17526.59|17645.06|17525.06|17647.87|17527.87|17645.06|17525.06|10
1649185230000|2022-04-05 19:00:30|17644.83|17524.83|17643.68|17523.68|17644.83|17524.83|17643.68|17523.68|10
1649185240000|2022-04-05 19:00:40|17643.72|17523.72|17644.44|17524.44|17644.44|17524.44|17643.52|17523.52|9
1649185250000|2022-04-05 19:00:50|17644.41|17524.41|17649.44|17529.44|17649.44|17529.44|17644.41|17524.41|10
1649185260000|2022-04-05 19:01:00|17649.66|17529.66|17647.77|17527.77|17650|17530|17647.61|17527.61|10
1649185270000|2022-04-05 19:01:10|17647.6|17527.6|17646.64|17526.64|17647.6|17527.6|17646.02|17526.02|10
1649185280000|2022-04-05 19:01:20|17646.77|17526.77|17649.97|17529.97|17649.97|17529.97|17646.65|17526.65|10
1649185290000|2022-04-05 19:01:30|17650.18|17530.18|17649.53|17529.53|17650.3|17530.3|17649.15|17529.15|9
1649185300000|2022-04-05 19:01:40|17649.61|17529.61|17650.73|17530.73|17650.73|17530.73|17649.61|17529.61|9
1649185310000|2022-04-05 19:01:50|17650.63|17530.63|17653.2|17533.2|17653.2|17533.2|17650.63|17530.63|10
1649185320000|2022-04-05 19:02:00|17653.19|17533.19|17650.55|17530.55|17653.19|17533.19|17650.55|17530.55|10
1649185330000|2022-04-05 19:02:10|17650.36|17530.36|17649.06|17529.06|17650.36|17530.36|17649.06|17529.06|10
1649185340000|2022-04-05 19:02:20|17648.9|17528.9|17648.36|17528.36|17648.9|17528.9|17647.95|17527.95|10
1649185350000|2022-04-05 19:02:30|17648.4|17528.4|17647.93|17527.93|17648.65|17528.65|17647.76|17527.76|10
1649185360000|2022-04-05 19:02:40|17648.01|17528.01|17647.6|17527.6|17648.09|17528.09|17647.24|17527.24|10
1649185370000|2022-04-05 19:02:50|17647.63|17527.63|17652.18|17532.18|17652.18|17532.18|17647.63|17527.63|9
1649185380000|2022-04-05 19:03:00|17652.27|17532.27|17651.82|17531.82|17652.55|17532.55|17651.82|17531.82|10
1649185390000|2022-04-05 19:03:10|17651.73|17531.73|17650.55|17530.55|17651.99|17531.99|17650.55|17530.55|10
1649185400000|2022-04-05 19:03:20|17649.96|17529.96|17647.28|17527.28|17649.96|17529.96|17647.16|17527.16|9
1649185410000|2022-04-05 19:03:30|17647.01|17527.01|17646.72|17526.72|17648.2|17528.2|17646.72|17526.72|10
1649185420000|2022-04-05 19:03:40|17646.74|17526.74|17644.13|17524.13|17646.87|17526.87|17644.12|17524.12|10
1649185430000|2022-04-05 19:03:50|17643.81|17523.81|17640.34|17520.34|17643.81|17523.81|17640.34|17520.34|10
1649185440000|2022-04-05 19:04:00|17640.2|17520.2|17634.8|17514.8|17640.2|17520.2|17634.8|17514.8|10
1649185450000|2022-04-05 19:04:10|17633.63|17513.63|17626.74|17506.74|17633.63|17513.63|17626.74|17506.74|9
1649185460000|2022-04-05 19:04:20|17626.37|17506.37|17623.94|17503.94|17626.37|17506.37|17623.6|17503.6|10
1649185470000|2022-04-05 19:04:30|17623.72|17503.72|17617.89|17497.89|17623.72|17503.72|17617.89|17497.89|10
1649185480000|2022-04-05 19:04:40|17618.32|17498.32|17614.78|17494.78|17618.32|17498.32|17614.57|17494.57|10
1649185490000|2022-04-05 19:04:50|17614.88|17494.88|17613.24|17493.24|17614.88|17494.88|17612.94|17492.94|9
1649185500000|2022-04-05 19:05:00|17611.81|17491.81|17609.51|17489.51|17612.01|17492.01|17609.21|17489.21|10
1649185510000|2022-04-05 19:05:10|17608.64|17488.64|17604.86|17484.86|17608.64|17488.64|17604.86|17484.86|10
1649185520000|2022-04-05 19:05:20|17604.64|17484.64|17604.44|17484.44|17604.8|17484.8|17603.38|17483.38|10
1649185530000|2022-04-05 19:05:30|17604.73|17484.73|17600.14|17480.14|17604.73|17484.73|17599.98|17479.98|10
1649185540000|2022-04-05 19:05:40|17601.04|17481.04|17594.09|17474.09|17601.45|17481.45|17593.75|17473.75|10
1649185550000|2022-04-05 19:05:50|17593.8|17473.8|17592.3|17472.3|17593.8|17473.8|17592.3|17472.3|10
1649185560000|2022-04-05 19:06:00|17591.66|17471.66|17588.88|17468.88|17591.66|17471.66|17588.88|17468.88|10
1649185570000|2022-04-05 19:06:10|17588.86|17468.86|17586.66|17466.66|17588.86|17468.86|17586.13|17466.13|10
1649185580000|2022-04-05 19:06:20|17586.48|17466.48|17586.19|17466.19|17587.28|17467.28|17585|17465|10
1649185590000|2022-04-05 19:06:30|17586.67|17466.67|17584.72|17464.72|17586.67|17466.67|17584.72|17464.72|10
1649185600000|2022-04-05 19:06:40|17584.53|17464.53|17580.75|17460.75|17584.53|17464.53|17580.75|17460.75|10
1649185610000|2022-04-05 19:06:50|17579.07|17459.07|17575.27|17455.27|17579.23|17459.23|17575.27|17455.27|10
1649185620000|2022-04-05 19:07:00|17575.48|17455.48|17568.45|17448.45|17575.9|17455.9|17568.45|17448.45|10
1649185630000|2022-04-05 19:07:10|17567.82|17447.82|17559.74|17439.74|17567.82|17447.82|17559.74|17439.74|10
1649185640000|2022-04-05 19:07:20|17559.63|17439.63|17563.17|17443.17|17563.17|17443.17|17559.63|17439.63|10
1649185650000|2022-04-05 19:07:30|17563.05|17443.05|17562.49|17442.49|17563.73|17443.73|17562.21|17442.21|10
1649185660000|2022-04-05 19:07:40|17562.38|17442.38|17563.51|17443.51|17564.19|17444.19|17562.38|17442.38|10
1649185670000|2022-04-05 19:07:50|17563.83|17443.83|17563.95|17443.95|17564.73|17444.73|17563.83|17443.83|9
1649185680000|2022-04-05 19:08:00|17562.73|17442.73|17561.18|17441.18|17562.73|17442.73|17560.42|17440.42|10
1649185690000|2022-04-05 19:08:10|17560.96|17440.96|17560.69|17440.69|17560.96|17440.96|17559.16|17439.16|10
1649185700000|2022-04-05 19:08:20|17560.27|17440.27|17562.86|17442.86|17562.86|17442.86|17560.27|17440.27|10
1649185710000|2022-04-05 19:08:30|17563.09|17443.09|17563.26|17443.26|17563.45|17443.45|17562.43|17442.43|10
1649185720000|2022-04-05 19:08:40|17563.45|17443.45|17563.04|17443.04|17563.45|17443.45|17562.64|17442.64|9
1649185730000|2022-04-05 19:08:50|17564|17444|17563.03|17443.03|17564|17444|17563.03|17443.03|9
1649185740000|2022-04-05 19:09:00|17563.01|17443.01|17562.93|17442.93|17564|17444|17562.7|17442.7|10
1649185750000|2022-04-05 19:09:10|17562.78|17442.78|17562.14|17442.14|17563.92|17443.92|17561.73|17441.73|10
1649185760000|2022-04-05 19:09:20|17562.07|17442.07|17554.7|17434.7|17562.07|17442.07|17554.7|17434.7|10
1649185770000|2022-04-05 19:09:30|17554.88|17434.88|17555.18|17435.18|17556.57|17436.57|17554.88|17434.88|9
1649185780000|2022-04-05 19:09:40|17555.21|17435.21|17552.82|17432.82|17555.21|17435.21|17552.82|17432.82|9
1649185790000|2022-04-05 19:09:50|17552.33|17432.33|17552.13|17432.13|17552.81|17432.81|17551.11|17431.11|9
1649185800000|2022-04-05 19:10:00|17552.26|17432.26|17552.15|17432.15|17552.96|17432.96|17552.12|17432.12|10
1649185810000|2022-04-05 19:10:10|17552.7|17432.7|17546.46|17426.46|17552.7|17432.7|17546.46|17426.46|10
1649185820000|2022-04-05 19:10:20|17546.83|17426.83|17548.46|17428.46|17548.46|17428.46|17545.85|17425.85|10
1649185830000|2022-04-05 19:10:30|17548.35|17428.35|17538.41|17418.41|17548.45|17428.45|17538.36|17418.36|10
1649185840000|2022-04-05 19:10:40|17538.98|17418.98|17536.63|17416.63|17538.98|17418.98|17535.89|17415.89|10
1649185850000|2022-04-05 19:10:50|17534.3|17414.3|17528.21|17408.21|17534.3|17414.3|17528.21|17408.21|10
1649185860000|2022-04-05 19:11:00|17528.3|17408.3|17531.54|17411.54|17531.54|17411.54|17528.3|17408.3|10
1649185870000|2022-04-05 19:11:10|17531.38|17411.38|17531.92|17411.92|17532.29|17412.29|17531.38|17411.38|10
1649185880000|2022-04-05 19:11:20|17531.49|17411.49|17523.5|17403.5|17531.49|17411.49|17523.5|17403.5|10
1649185890000|2022-04-05 19:11:30|17523.88|17403.88|17517.65|17397.65|17523.89|17403.89|17517.65|17397.65|10
1649185900000|2022-04-05 19:11:40|17517.24|17397.24|17513.11|17393.11|17517.73|17397.73|17513.11|17393.11|10
1649185910000|2022-04-05 19:11:50|17513.84|17393.84|17512.44|17392.44|17513.84|17393.84|17511.87|17391.87|9
1649185920000|2022-04-05 19:12:00|17512.41|17392.41|17515.25|17395.25|17515.25|17395.25|17512.27|17392.27|10
1649185930000|2022-04-05 19:12:10|17515.52|17395.52|17509.3|17389.3|17515.84|17395.84|17509.3|17389.3|10
1649185940000|2022-04-05 19:12:20|17507.91|17387.91|17503.93|17383.93|17507.91|17387.91|17503.93|17383.93|10
1649185950000|2022-04-05 19:12:30|17502.82|17382.82|17501.66|17381.66|17502.82|17382.82|17500.73|17380.73|10
1649185960000|2022-04-05 19:12:40|17501.17|17381.17|17501.62|17381.62|17502.98|17382.98|17500.6|17380.6|10
1649185970000|2022-04-05 19:12:50|17501.74|17381.74|17501.68|17381.68|17503|17383|17501.5|17381.5|10
1649185980000|2022-04-05 19:13:00|17501.65|17381.65|17504.28|17384.28|17504.28|17384.28|17501.65|17381.65|10
1649185990000|2022-04-05 19:13:10|17505.96|17385.96|17510.14|17390.14|17510.14|17390.14|17505.96|17385.96|10
1649186000000|2022-04-05 19:13:20|17511.23|17391.23|17511.24|17391.24|17513.13|17393.13|17511.23|17391.23|10
1649186010000|2022-04-05 19:13:30|17511.43|17391.43|17510.56|17390.56|17511.51|17391.51|17510.08|17390.08|10
1649186020000|2022-04-05 19:13:40|17508.92|17388.92|17509.06|17389.06|17509.55|17389.55|17508.45|17388.45|9
1649186030000|2022-04-05 19:13:50|17509.19|17389.19|17511.9|17391.9|17512|17392|17509.19|17389.19|10
1649186040000|2022-04-05 19:14:00|17511.56|17391.56|17509.77|17389.77|17512.87|17392.87|17509.66|17389.66|10
1649186050000|2022-04-05 19:14:10|17509.61|17389.61|17508.1|17388.1|17510.67|17390.67|17507.79|17387.79|10
1649186060000|2022-04-05 19:14:20|17507.9|17387.9|17500.53|17380.53|17507.9|17387.9|17500.53|17380.53|10
1649186070000|2022-04-05 19:14:30|17499.06|17379.06|17496.85|17376.85|17500.23|17380.23|17496.85|17376.85|10
1649186080000|2022-04-05 19:14:40|17496.62|17376.62|17501.55|17381.55|17502.06|17382.06|17496.62|17376.62|10
1649186090000|2022-04-05 19:14:50|17501.04|17381.04|17502.43|17382.43|17502.56|17382.56|17500.83|17380.83|10
1649186100000|2022-04-05 19:15:00|17502.81|17382.81|17510.52|17390.52|17510.52|17390.52|17502.81|17382.81|10
1649186110000|2022-04-05 19:15:10|17509.65|17389.65|17512.12|17392.12|17514.16|17394.16|17509.65|17389.65|9
1649186120000|2022-04-05 19:15:20|17510.78|17390.78|17506.15|17386.15|17511.33|17391.33|17505.24|17385.24|10
1649186130000|2022-04-05 19:15:30|17506.11|17386.11|17503.75|17383.75|17506.14|17386.14|17503.75|17383.75|10
1649186140000|2022-04-05 19:15:40|17503.73|17383.73|17498.48|17378.48|17503.73|17383.73|17498.48|17378.48|10
1649186150000|2022-04-05 19:15:50|17498.49|17378.49|17496.93|17376.93|17498.49|17378.49|17496.93|17376.93|9
1649186160000|2022-04-05 19:16:00|17496.35|17376.35|17489.56|17369.56|17496.35|17376.35|17489.56|17369.56|10
1649186170000|2022-04-05 19:16:10|17491.1|17371.1|17482.81|17362.81|17493.11|17373.11|17482.81|17362.81|10
1649186180000|2022-04-05 19:16:20|17481.32|17361.32|17474.12|17354.12|17481.35|17361.35|17474.12|17354.12|10
1649186190000|2022-04-05 19:16:30|17473.49|17353.49|17460.91|17340.91|17473.49|17353.49|17460.91|17340.91|10
1649186200000|2022-04-05 19:16:40|17459.78|17339.78|17476.32|17356.32|17476.32|17356.32|17458.97|17338.97|10
1649186210000|2022-04-05 19:16:50|17478.49|17358.49|17501.88|17381.88|17501.88|17381.88|17478.49|17358.49|10
1649186220000|2022-04-05 19:17:00|17502.78|17382.78|17507.04|17387.04|17508.06|17388.06|17502.78|17382.78|10
1649186230000|2022-04-05 19:17:10|17508.48|17388.48|17500.41|17380.41|17508.48|17388.48|17500.41|17380.41|10
1649186240000|2022-04-05 19:17:20|17499.4|17379.4|17489.2|17369.2|17499.4|17379.4|17489.2|17369.2|10
1649186250000|2022-04-05 19:17:30|17489.28|17369.28|17489.05|17369.05|17489.28|17369.28|17485.74|17365.74|10
1649186260000|2022-04-05 19:17:40|17489.67|17369.67|17493.74|17373.74|17493.74|17373.74|17489.67|17369.67|10
1649186270000|2022-04-05 19:17:50|17494.89|17374.89|17497.27|17377.27|17497.27|17377.27|17494.16|17374.16|10
1649186280000|2022-04-05 19:18:00|17496.97|17376.97|17493.82|17373.82|17497.51|17377.51|17493.82|17373.82|10
1649186290000|2022-04-05 19:18:10|17492.28|17372.28|17496.12|17376.12|17496.12|17376.12|17491.88|17371.88|10
1649186300000|2022-04-05 19:18:20|17496.36|17376.36|17505.05|17385.05|17505.05|17385.05|17496.36|17376.36|10
1649186310000|2022-04-05 19:18:30|17507.76|17387.76|17513.86|17393.86|17514.25|17394.25|17507.76|17387.76|10
1649186320000|2022-04-05 19:18:40|17512.88|17392.88|17518.44|17398.44|17519.53|17399.53|17512.88|17392.88|10
1649186330000|2022-04-05 19:18:50|17518.8|17398.8|17525.92|17405.92|17525.92|17405.92|17518.4|17398.4|10
1649186340000|2022-04-05 19:19:00|17528.43|17408.43|17540.67|17420.67|17540.67|17420.67|17528.43|17408.43|10
1649186350000|2022-04-05 19:19:10|17539.05|17419.05|17542.3|17422.3|17543.63|17423.63|17539.05|17419.05|10
1649186360000|2022-04-05 19:19:20|17543.45|17423.45|17537.1|17417.1|17543.45|17423.45|17535.69|17415.69|10
1649186370000|2022-04-05 19:19:30|17535.5|17415.5|17532.85|17412.85|17535.5|17415.5|17532.74|17412.74|10
1649186380000|2022-04-05 19:19:40|17531.78|17411.78|17529.26|17409.26|17532.68|17412.68|17529.26|17409.26|10
1649186390000|2022-04-05 19:19:50|17528.69|17408.69|17529.17|17409.17|17529.78|17409.78|17528.69|17408.69|10
1649186400000|2022-04-05 19:20:00|17529.25|17409.25|17524.08|17404.08|17529.25|17409.25|17524.08|17404.08|10
1649186410000|2022-04-05 19:20:10|17523.99|17403.99|17525.2|17405.2|17525.51|17405.51|17523.62|17403.62|10
1649186420000|2022-04-05 19:20:20|17524.63|17404.63|17522.38|17402.38|17524.86|17404.86|17522.38|17402.38|10
1649186430000|2022-04-05 19:20:30|17522.25|17402.25|17521.65|17401.65|17522.25|17402.25|17521.46|17401.46|10
1649186440000|2022-04-05 19:20:40|17521.8|17401.8|17523.84|17403.84|17523.84|17403.84|17521.8|17401.8|10
1649186450000|2022-04-05 19:20:50|17525.29|17405.29|17530.62|17410.62|17530.62|17410.62|17525.29|17405.29|10
1649186460000|2022-04-05 19:21:00|17530.04|17410.04|17536.5|17416.5|17536.5|17416.5|17529.99|17409.99|10
1649186470000|2022-04-05 19:21:10|17537.14|17417.14|17544.1|17424.1|17544.1|17424.1|17537.14|17417.14|10
1649186480000|2022-04-05 19:21:20|17545.02|17425.02|17547.79|17427.79|17549|17429|17545.02|17425.02|10
1649186490000|2022-04-05 19:21:30|17548.16|17428.16|17554.4|17434.4|17554.4|17434.4|17548.16|17428.16|10
1649186500000|2022-04-05 19:21:40|17556.49|17436.49|17563.2|17443.2|17563.2|17443.2|17556.49|17436.49|10
1649186510000|2022-04-05 19:21:50|17563.98|17443.98|17568.31|17448.31|17568.31|17448.31|17563.98|17443.98|9
1649186520000|2022-04-05 19:22:00|17568.77|17448.77|17571.01|17451.01|17571.01|17451.01|17568.77|17448.77|10
1649186530000|2022-04-05 19:22:10|17571.56|17451.56|17570.55|17450.55|17571.56|17451.56|17570.27|17450.27|10
1649186540000|2022-04-05 19:22:20|17570.65|17450.65|17569.79|17449.79|17570.8|17450.8|17569.57|17449.57|10
1649186550000|2022-04-05 19:22:30|17569.47|17449.47|17570.46|17450.46|17570.67|17450.67|17568.94|17448.94|10
1649186560000|2022-04-05 19:22:40|17571.5|17451.5|17572.19|17452.19|17572.19|17452.19|17571.28|17451.28|10
1649186570000|2022-04-05 19:22:50|17571.69|17451.69|17572.63|17452.63|17572.63|17452.63|17571.53|17451.53|10
1649186580000|2022-04-05 19:23:00|17571.91|17451.91|17568.1|17448.1|17572.38|17452.38|17568.1|17448.1|10
1649186590000|2022-04-05 19:23:10|17567.09|17447.09|17568.29|17448.29|17568.67|17448.67|17567.09|17447.09|10
1649186600000|2022-04-05 19:23:20|17568.09|17448.09|17568.65|17448.65|17568.84|17448.84|17567.18|17447.18|10
1649186610000|2022-04-05 19:23:30|17568.6|17448.6|17569.89|17449.89|17570.75|17450.75|17568.6|17448.6|10
1649186620000|2022-04-05 19:23:40|17569.65|17449.65|17577.45|17457.45|17577.45|17457.45|17569.65|17449.65|10
1649186630000|2022-04-05 19:23:50|17577.33|17457.33|17585.24|17465.24|17585.24|17465.24|17577.3|17457.3|10
1649186640000|2022-04-05 19:24:00|17585.06|17465.06|17584.85|17464.85|17586.17|17466.17|17584.55|17464.55|10
1649186650000|2022-04-05 19:24:10|17584.91|17464.91|17585.34|17465.34|17585.61|17465.61|17584.13|17464.13|10
1649186660000|2022-04-05 19:24:20|17585.02|17465.02|17592.99|17472.99|17592.99|17472.99|17585.02|17465.02|9
1649186670000|2022-04-05 19:24:30|17592.34|17472.34|17594.52|17474.52|17594.52|17474.52|17591.36|17471.36|10
1649186680000|2022-04-05 19:24:40|17594.62|17474.62|17602.34|17482.34|17602.34|17482.34|17594.62|17474.62|10
1649186690000|2022-04-05 19:24:50|17602.1|17482.1|17605.2|17485.2|17605.2|17485.2|17602.1|17482.1|10
1649186700000|2022-04-05 19:25:00|17605.48|17485.48|17608.25|17488.25|17608.25|17488.25|17605.28|17485.28|10
1649186710000|2022-04-05 19:25:10|17607.93|17487.93|17611.08|17491.08|17611.08|17491.08|17607.93|17487.93|10
1649186720000|2022-04-05 19:25:20|17611.58|17491.58|17613.96|17493.96|17614.37|17494.37|17611.52|17491.52|10
1649186730000|2022-04-05 19:25:30|17616.94|17496.94|17622.18|17502.18|17622.18|17502.18|17616.94|17496.94|10
1649186740000|2022-04-05 19:25:40|17621.14|17501.14|17628.8|17508.8|17628.8|17508.8|17621.14|17501.14|10
1649186750000|2022-04-05 19:25:50|17629.42|17509.42|17629.87|17509.87|17630.08|17510.08|17627.45|17507.45|10
1649186760000|2022-04-05 19:26:00|17630.49|17510.49|17630.62|17510.62|17631.93|17511.93|17630.49|17510.49|10
1649186770000|2022-04-05 19:26:10|17630.6|17510.6|17624.79|17504.79|17630.6|17510.6|17624.79|17504.79|10
1649186780000|2022-04-05 19:26:20|17625.16|17505.16|17621.47|17501.47|17625.16|17505.16|17621.47|17501.47|10
1649186790000|2022-04-05 19:26:30|17620.66|17500.66|17619.98|17499.98|17621.08|17501.08|17619.98|17499.98|9
1649186800000|2022-04-05 19:26:40|17620.18|17500.18|17619.31|17499.31|17620.18|17500.18|17618.95|17498.95|9
1649186810000|2022-04-05 19:26:50|17619.08|17499.08|17621.85|17501.85|17621.85|17501.85|17619.08|17499.08|10
1649186820000|2022-04-05 19:27:00|17621.56|17501.56|17622.51|17502.51|17622.94|17502.94|17621.56|17501.56|10
1649186830000|2022-04-05 19:27:10|17624.11|17504.11|17628.01|17508.01|17628.5|17508.5|17624.11|17504.11|10
1649186840000|2022-04-05 19:27:20|17628.45|17508.45|17631.45|17511.45|17631.45|17511.45|17628.45|17508.45|10
1649186850000|2022-04-05 19:27:30|17631.38|17511.38|17635.11|17515.11|17635.11|17515.11|17631.38|17511.38|10
1649186860000|2022-04-05 19:27:40|17636|17516|17639.36|17519.36|17639.36|17519.36|17636|17516|10
1649186870000|2022-04-05 19:27:50|17641.01|17521.01|17641.56|17521.56|17641.58|17521.58|17639.62|17519.62|10
1649186880000|2022-04-05 19:28:00|17642.37|17522.37|17652.12|17532.12|17652.12|17532.12|17641.99|17521.99|10
1649186890000|2022-04-05 19:28:10|17653.67|17533.67|17659.96|17539.96|17659.96|17539.96|17653.67|17533.67|9
1649186900000|2022-04-05 19:28:20|17662.4|17542.4|17669.47|17549.47|17669.47|17549.47|17662.4|17542.4|10
1649186910000|2022-04-05 19:28:30|17674.09|17554.09|17678.3|17558.3|17680.75|17560.75|17674.09|17554.09|10
1649186920000|2022-04-05 19:28:40|17678.86|17558.86|17683.35|17563.35|17684.09|17564.09|17678.26|17558.26|10
1649186930000|2022-04-05 19:28:50|17682.88|17562.88|17686.81|17566.81|17687.14|17567.14|17682.88|17562.88|10
1649186940000|2022-04-05 19:29:00|17688.85|17568.85|17688.46|17568.46|17692.92|17572.92|17688.46|17568.46|10
1649186950000|2022-04-05 19:29:10|17687.74|17567.74|17686.37|17566.37|17687.74|17567.74|17683.84|17563.84|10
1649186960000|2022-04-05 19:29:20|17685.63|17565.63|17683.89|17563.89|17686.33|17566.33|17683.89|17563.89|10
1649186970000|2022-04-05 19:29:30|17684.81|17564.81|17691|17571|17691|17571|17684.81|17564.81|10
1649186980000|2022-04-05 19:29:40|17691.25|17571.25|17695.09|17575.09|17695.27|17575.27|17690.13|17570.13|10
1649186990000|2022-04-05 19:29:50|17693.54|17573.54|17691.45|17571.45|17693.54|17573.54|17690.72|17570.72|9
1649187000000|2022-04-05 19:30:00|17691.86|17571.86|17692.65|17572.65|17693.06|17573.06|17690.3|17570.3|10
1649187010000|2022-04-05 19:30:10|17691.97|17571.97|17689.6|17569.6|17693.58|17573.58|17689.6|17569.6|10
1649187020000|2022-04-05 19:30:20|17689.42|17569.42|17681.74|17561.74|17689.42|17569.42|17681.74|17561.74|10
1649187030000|2022-04-05 19:30:30|17681.54|17561.54|17680.1|17560.1|17681.81|17561.81|17680.1|17560.1|10
1649187040000|2022-04-05 19:30:40|17680.23|17560.23|17675.22|17555.22|17680.55|17560.55|17675.22|17555.22|10
1649187050000|2022-04-05 19:30:50|17676.29|17556.29|17671.89|17551.89|17676.97|17556.97|17671.89|17551.89|10
1649187060000|2022-04-05 19:31:00|17671.03|17551.03|17672.08|17552.08|17672.08|17552.08|17669.04|17549.04|10
1649187070000|2022-04-05 19:31:10|17672.22|17552.22|17670.52|17550.52|17672.22|17552.22|17670|17550|10
1649187080000|2022-04-05 19:31:20|17670.87|17550.87|17672.18|17552.18|17672.32|17552.32|17670.72|17550.72|10
1649187090000|2022-04-05 19:31:30|17672.07|17552.07|17670.23|17550.23|17672.07|17552.07|17669.94|17549.94|10
1649187100000|2022-04-05 19:31:40|17670.55|17550.55|17669.53|17549.53|17670.55|17550.55|17669.53|17549.53|9
1649187110000|2022-04-05 19:31:50|17669.24|17549.24|17669.69|17549.69|17670.29|17550.29|17668.45|17548.45|9
1649187120000|2022-04-05 19:32:00|17670.26|17550.26|17668.89|17548.89|17671.39|17551.39|17668.89|17548.89|10
1649187130000|2022-04-05 19:32:10|17669.16|17549.16|17666.86|17546.86|17669.16|17549.16|17666.86|17546.86|10
1649187140000|2022-04-05 19:32:20|17665.38|17545.38|17660.5|17540.5|17665.99|17545.99|17659.95|17539.95|10
1649187150000|2022-04-05 19:32:30|17660.26|17540.26|17660.58|17540.58|17661.97|17541.97|17660.26|17540.26|10
1649187160000|2022-04-05 19:32:40|17660.46|17540.46|17657.7|17537.7|17660.5|17540.5|17657.7|17537.7|8
1649187170000|2022-04-05 19:32:50|17657.72|17537.72|17657.74|17537.74|17658.58|17538.58|17657.37|17537.37|10
1649187180000|2022-04-05 19:33:00|17657.27|17537.27|17656.17|17536.17|17658.09|17538.09|17656.17|17536.17|10
1649187190000|2022-04-05 19:33:10|17656.49|17536.49|17656.28|17536.28|17656.76|17536.76|17656.28|17536.28|10
1649187200000|2022-04-05 19:33:20|17656.33|17536.33|17656.96|17536.96|17657.52|17537.52|17656.09|17536.09|9
1649187210000|2022-04-05 19:33:30|17656.9|17536.9|17656.3|17536.3|17657.37|17537.37|17656.11|17536.11|10
1649187220000|2022-04-05 19:33:40|17657.29|17537.29|17656.13|17536.13|17657.29|17537.29|17656.11|17536.11|10
1649187230000|2022-04-05 19:33:50|17655.73|17535.73|17657.71|17537.71|17657.71|17537.71|17655.64|17535.64|10
1649187240000|2022-04-05 19:34:00|17656.79|17536.79|17658.15|17538.15|17658.15|17538.15|17656.79|17536.79|9
1649187250000|2022-04-05 19:34:10|17657.95|17537.95|17654.42|17534.42|17657.95|17537.95|17654.42|17534.42|10
1649187260000|2022-04-05 19:34:20|17654.57|17534.57|17651.67|17531.67|17654.64|17534.64|17651.67|17531.67|10
1649187270000|2022-04-05 19:34:30|17651.64|17531.64|17650.35|17530.35|17652.05|17532.05|17649.46|17529.46|9
1649187280000|2022-04-05 19:34:40|17650.01|17530.01|17648.06|17528.06|17650.01|17530.01|17647.15|17527.15|10
1649187290000|2022-04-05 19:34:50|17647.75|17527.75|17645.86|17525.86|17647.75|17527.75|17645.57|17525.57|10
1649187300000|2022-04-05 19:35:00|17645.5|17525.5|17645.02|17525.02|17645.5|17525.5|17644.62|17524.62|9
1649187310000|2022-04-05 19:35:10|17644.78|17524.78|17644.84|17524.84|17645.44|17525.44|17644.67|17524.67|10
1649187320000|2022-04-05 19:35:20|17644.23|17524.23|17642.59|17522.59|17644.23|17524.23|17642.59|17522.59|10
1649187330000|2022-04-05 19:35:30|17642.63|17522.63|17641.27|17521.27|17642.63|17522.63|17641.27|17521.27|9
1649187340000|2022-04-05 19:35:40|17640.97|17520.97|17636.15|17516.15|17640.97|17520.97|17636.03|17516.03|10
1649187350000|2022-04-05 19:35:50|17636.73|17516.73|17635.07|17515.07|17637.59|17517.59|17635.07|17515.07|9
1649187360000|2022-04-05 19:36:00|17633.59|17513.59|17630.46|17510.46|17633.59|17513.59|17630.46|17510.46|9
1649187370000|2022-04-05 19:36:10|17630.28|17510.28|17630.4|17510.4|17630.49|17510.49|17629.39|17509.39|9
1649187380000|2022-04-05 19:36:20|17630.35|17510.35|17628.45|17508.45|17630.35|17510.35|17628.45|17508.45|10
1649187390000|2022-04-05 19:36:30|17628.48|17508.48|17630.34|17510.34|17630.34|17510.34|17628.48|17508.48|10
1649187400000|2022-04-05 19:36:40|17628.01|17508.01|17625.66|17505.66|17628.13|17508.13|17625.66|17505.66|10
1649187410000|2022-04-05 19:36:50|17625.75|17505.75|17630.24|17510.24|17630.24|17510.24|17625.58|17505.58|10
1649187420000|2022-04-05 19:37:00|17631.08|17511.08|17633.95|17513.95|17634.45|17514.45|17630.85|17510.85|10
1649187430000|2022-04-05 19:37:10|17634.2|17514.2|17637.97|17517.97|17637.97|17517.97|17633.35|17513.35|10
1649187440000|2022-04-05 19:37:20|17639.05|17519.05|17641.59|17521.59|17641.78|17521.78|17639.05|17519.05|10
1649187450000|2022-04-05 19:37:30|17641.18|17521.18|17639.56|17519.56|17641.21|17521.21|17639.55|17519.55|10
1649187460000|2022-04-05 19:37:40|17639.63|17519.63|17639.53|17519.53|17639.63|17519.63|17638.65|17518.65|10
1649187470000|2022-04-05 19:37:50|17639.66|17519.66|17642.38|17522.38|17642.38|17522.38|17639.59|17519.59|10
1649187480000|2022-04-05 19:38:00|17642.75|17522.75|17640.04|17520.04|17643.02|17523.02|17639.24|17519.24|10
1649187490000|2022-04-05 19:38:10|17641.83|17521.83|17640.82|17520.82|17641.83|17521.83|17640.82|17520.82|10
1649187500000|2022-04-05 19:38:20|17641.01|17521.01|17642.83|17522.83|17642.83|17522.83|17641.01|17521.01|10
1649187510000|2022-04-05 19:38:30|17642.62|17522.62|17641.4|17521.4|17642.69|17522.69|17641.4|17521.4|10
1649187520000|2022-04-05 19:38:40|17641.69|17521.69|17642.34|17522.34|17642.43|17522.43|17641.59|17521.59|10
1649187530000|2022-04-05 19:38:50|17641.9|17521.9|17642.36|17522.36|17642.64|17522.64|17641.88|17521.88|10
1649187540000|2022-04-05 19:39:00|17642.46|17522.46|17644.38|17524.38|17644.38|17524.38|17642.46|17522.46|10
1649187550000|2022-04-05 19:39:10|17644.36|17524.36|17639.7|17519.7|17644.36|17524.36|17639.7|17519.7|10
1649187560000|2022-04-05 19:39:20|17639.14|17519.14|17636.18|17516.18|17639.14|17519.14|17636.06|17516.06|10
1649187570000|2022-04-05 19:39:30|17636.11|17516.11|17629.94|17509.94|17636.11|17516.11|17629.94|17509.94|10
1649187580000|2022-04-05 19:39:40|17627.79|17507.79|17631.01|17511.01|17631.01|17511.01|17626.33|17506.33|10
1649187590000|2022-04-05 19:39:50|17630.27|17510.27|17628.84|17508.84|17631.5|17511.5|17628.84|17508.84|10
1649187600000|2022-04-05 19:40:00|17628.82|17508.82|17629.44|17509.44|17630.46|17510.46|17628.82|17508.82|10
1649187610000|2022-04-05 19:40:10|17629.04|17509.04|17629.39|17509.39|17629.76|17509.76|17628.6|17508.6|10
1649187620000|2022-04-05 19:40:20|17629.35|17509.35|17629.94|17509.94|17631.07|17511.07|17629.35|17509.35|10
1649187630000|2022-04-05 19:40:30|17629.55|17509.55|17626.05|17506.05|17629.55|17509.55|17626.05|17506.05|10
1649187640000|2022-04-05 19:40:40|17626.79|17506.79|17624.2|17504.2|17626.79|17506.79|17624.1|17504.1|10
1649187650000|2022-04-05 19:40:50|17624.45|17504.45|17621.51|17501.51|17624.45|17504.45|17621.51|17501.51|10
1649187660000|2022-04-05 19:41:00|17621.57|17501.57|17620.04|17500.04|17621.57|17501.57|17619.74|17499.74|8
1649187670000|2022-04-05 19:41:10|17620.93|17500.93|17622.39|17502.39|17623.04|17503.04|17620.93|17500.93|10
1649187680000|2022-04-05 19:41:20|17622.19|17502.19|17622.3|17502.3|17622.71|17502.71|17621.7|17501.7|10
1649187690000|2022-04-05 19:41:30|17622.6|17502.6|17621.57|17501.57|17622.6|17502.6|17620.85|17500.85|8
1649187700000|2022-04-05 19:41:40|17621.25|17501.25|17620.23|17500.23|17621.28|17501.28|17619.75|17499.75|10
1649187710000|2022-04-05 19:41:50|17620.43|17500.43|17621.03|17501.03|17621.46|17501.46|17620.43|17500.43|8
1649187720000|2022-04-05 19:42:00|17620.93|17500.93|17622.91|17502.91|17622.91|17502.91|17620.69|17500.69|10
1649187730000|2022-04-05 19:42:10|17623.18|17503.18|17623.13|17503.13|17623.18|17503.18|17622.95|17502.95|10
1649187740000|2022-04-05 19:42:20|17622.26|17502.26|17624|17504|17624|17504|17621.26|17501.26|10
1649187750000|2022-04-05 19:42:30|17623.83|17503.83|17627.9|17507.9|17627.9|17507.9|17623.83|17503.83|10
1649187760000|2022-04-05 19:42:40|17628.05|17508.05|17628.97|17508.97|17629.06|17509.06|17627.67|17507.67|10
1649187770000|2022-04-05 19:42:50|17629.05|17509.05|17628.88|17508.88|17629.87|17509.87|17628.88|17508.88|10
1649187780000|2022-04-05 19:43:00|17628.87|17508.87|17628.03|17508.03|17629.06|17509.06|17628.03|17508.03|9
1649187790000|2022-04-05 19:43:10|17627.62|17507.62|17628.28|17508.28|17628.54|17508.54|17627.62|17507.62|10
1649187800000|2022-04-05 19:43:20|17628.24|17508.24|17625.99|17505.99|17628.46|17508.46|17625.83|17505.83|10
1649187810000|2022-04-05 19:43:30|17625.85|17505.85|17625.39|17505.39|17625.85|17505.85|17624.87|17504.87|10
1649187820000|2022-04-05 19:43:40|17625.24|17505.24|17625.79|17505.79|17625.94|17505.94|17625.08|17505.08|10
1649187830000|2022-04-05 19:43:50|17627.25|17507.25|17626.83|17506.83|17627.25|17507.25|17625.94|17505.94|10
1649187840000|2022-04-05 19:44:00|17626.81|17506.81|17627.44|17507.44|17628.49|17508.49|17626.81|17506.81|10
1649187850000|2022-04-05 19:44:10|17627.59|17507.59|17626.35|17506.35|17627.63|17507.63|17626.35|17506.35|10
1649187860000|2022-04-05 19:44:20|17626.19|17506.19|17624.98|17504.98|17627.36|17507.36|17624.98|17504.98|10
1649187870000|2022-04-05 19:44:30|17624.99|17504.99|17624.06|17504.06|17624.99|17504.99|17623.97|17503.97|10
1649187880000|2022-04-05 19:44:40|17623.97|17503.97|17625|17505|17625|17505|17623.97|17503.97|10
1649187890000|2022-04-05 19:44:50|17624.98|17504.98|17625.1|17505.1|17625.1|17505.1|17624.55|17504.55|10
1649187900000|2022-04-05 19:45:00|17625.48|17505.48|17629.02|17509.02|17629.02|17509.02|17625.48|17505.48|10
1649187910000|2022-04-05 19:45:10|17629.78|17509.78|17631.98|17511.98|17632.3|17512.3|17629.78|17509.78|10
1649187920000|2022-04-05 19:45:20|17631.78|17511.78|17633.41|17513.41|17633.41|17513.41|17631.29|17511.29|10
1649187930000|2022-04-05 19:45:30|17633.3|17513.3|17634.38|17514.38|17634.38|17514.38|17631.9|17511.9|10
1649187940000|2022-04-05 19:45:40|17634.68|17514.68|17640.09|17520.09|17640.09|17520.09|17634.42|17514.42|10
1649187950000|2022-04-05 19:45:50|17641.23|17521.23|17650.41|17530.41|17650.41|17530.41|17641.23|17521.23|10
1649187960000|2022-04-05 19:46:00|17650.21|17530.21|17654.44|17534.44|17654.46|17534.46|17650.21|17530.21|10
1649187970000|2022-04-05 19:46:10|17654.57|17534.57|17655.87|17535.87|17655.87|17535.87|17653.17|17533.17|10
1649187980000|2022-04-05 19:46:20|17655.83|17535.83|17658.04|17538.04|17658.33|17538.33|17655.83|17535.83|10
1649187990000|2022-04-05 19:46:30|17658.13|17538.13|17655.08|17535.08|17658.13|17538.13|17655.08|17535.08|10
1649188000000|2022-04-05 19:46:40|17656.44|17536.44|17657.02|17537.02|17657.02|17537.02|17655.65|17535.65|10
1649188010000|2022-04-05 19:46:50|17656.9|17536.9|17651.63|17531.63|17657.47|17537.47|17651.63|17531.63|10
1649188020000|2022-04-05 19:47:00|17650.93|17530.93|17638.06|17518.06|17650.93|17530.93|17638.06|17518.06|9
1649188030000|2022-04-05 19:47:10|17637.77|17517.77|17630.35|17510.35|17637.77|17517.77|17630.35|17510.35|10
1649188040000|2022-04-05 19:47:20|17630.14|17510.14|17627.73|17507.73|17630.14|17510.14|17626.91|17506.91|9
1649188050000|2022-04-05 19:47:30|17629.38|17509.38|17628.52|17508.52|17629.44|17509.44|17627.9|17507.9|10
1649188060000|2022-04-05 19:47:40|17628.01|17508.01|17628.18|17508.18|17628.18|17508.18|17627.58|17507.58|10
1649188070000|2022-04-05 19:47:50|17628.62|17508.62|17628.27|17508.27|17629.26|17509.26|17628.17|17508.17|10
1649188080000|2022-04-05 19:48:00|17628.76|17508.76|17628.87|17508.87|17629.32|17509.32|17627.63|17507.63|10
1649188090000|2022-04-05 19:48:10|17628.67|17508.67|17632.76|17512.76|17632.76|17512.76|17628.65|17508.65|10
1649188100000|2022-04-05 19:48:20|17633.11|17513.11|17636.03|17516.03|17636.03|17516.03|17633.11|17513.11|9
1649188110000|2022-04-05 19:48:30|17636.67|17516.67|17637.17|17517.17|17637.17|17517.17|17635.7|17515.7|9
1649188120000|2022-04-05 19:48:40|17638.74|17518.74|17638.41|17518.41|17639.32|17519.32|17638.41|17518.41|10
1649188130000|2022-04-05 19:48:50|17640.26|17520.26|17640.86|17520.86|17640.86|17520.86|17640.26|17520.26|9
1649188140000|2022-04-05 19:49:00|17640.74|17520.74|17642.79|17522.79|17642.91|17522.91|17640.74|17520.74|10
1649188150000|2022-04-05 19:49:10|17643.19|17523.19|17643.33|17523.33|17643.75|17523.75|17643.11|17523.11|9
1649188160000|2022-04-05 19:49:20|17643.35|17523.35|17643.02|17523.02|17643.35|17523.35|17641.69|17521.69|10
1649188170000|2022-04-05 19:49:30|17642.91|17522.91|17641.04|17521.04|17643.32|17523.32|17641.04|17521.04|9
1649188180000|2022-04-05 19:49:40|17639.91|17519.91|17639.24|17519.24|17640.48|17520.48|17639.13|17519.13|9
1649188190000|2022-04-05 19:49:50|17639.18|17519.18|17639.34|17519.34|17640.53|17520.53|17639.18|17519.18|10
1649188200000|2022-04-05 19:50:00|17639.44|17519.44|17636.01|17516.01|17639.44|17519.44|17635.29|17515.29|10
1649188210000|2022-04-05 19:50:10|17635.92|17515.92|17640.66|17520.66|17640.66|17520.66|17635.92|17515.92|10
1649188220000|2022-04-05 19:50:20|17641.92|17521.92|17645.1|17525.1|17645.1|17525.1|17641.92|17521.92|10
1649188230000|2022-04-05 19:50:30|17647.21|17527.21|17651.87|17531.87|17651.87|17531.87|17647.21|17527.21|10
1649188240000|2022-04-05 19:50:40|17651.97|17531.97|17652.13|17532.13|17652.23|17532.23|17651.45|17531.45|10
1649188250000|2022-04-05 19:50:50|17651.79|17531.79|17652.89|17532.89|17653.09|17533.09|17651.79|17531.79|9
1649188260000|2022-04-05 19:51:00|17652.84|17532.84|17648.12|17528.12|17652.84|17532.84|17648.12|17528.12|10
1649188270000|2022-04-05 19:51:10|17648.11|17528.11|17647.37|17527.37|17648.31|17528.31|17647.03|17527.03|8
1649188280000|2022-04-05 19:51:20|17647.25|17527.25|17652.69|17532.69|17652.69|17532.69|17647.06|17527.06|10
1649188290000|2022-04-05 19:51:30|17653.12|17533.12|17652.1|17532.1|17653.21|17533.21|17651.26|17531.26|9
1649188300000|2022-04-05 19:51:40|17651.61|17531.61|17652.81|17532.81|17652.82|17532.82|17651.53|17531.53|10
1649188310000|2022-04-05 19:51:50|17652.44|17532.44|17655.16|17535.16|17655.16|17535.16|17652.44|17532.44|9
1649188320000|2022-04-05 19:52:00|17655.77|17535.77|17657.81|17537.81|17657.87|17537.87|17655.61|17535.61|10
1649188330000|2022-04-05 19:52:10|17656.94|17536.94|17657.42|17537.42|17657.42|17537.42|17656.63|17536.63|10
1649188340000|2022-04-05 19:52:20|17657.95|17537.95|17663.16|17543.16|17663.32|17543.32|17657.95|17537.95|10
1649188350000|2022-04-05 19:52:30|17663.04|17543.04|17666.16|17546.16|17666.16|17546.16|17662.95|17542.95|9
1649188360000|2022-04-05 19:52:40|17666.19|17546.19|17667.86|17547.86|17668.88|17548.88|17666|17546|10
1649188370000|2022-04-05 19:52:50|17668.08|17548.08|17672.79|17552.79|17672.79|17552.79|17667.92|17547.92|10
1649188380000|2022-04-05 19:53:00|17672.38|17552.38|17673.94|17553.94|17673.94|17553.94|17671.71|17551.71|10
1649188390000|2022-04-05 19:53:10|17673.81|17553.81|17674.05|17554.05|17674.61|17554.61|17673.81|17553.81|10
1649188400000|2022-04-05 19:53:20|17674.04|17554.04|17674.15|17554.15|17674.15|17554.15|17672.92|17552.92|9
1649188410000|2022-04-05 19:53:30|17674.43|17554.43|17675.6|17555.6|17675.6|17555.6|17674.21|17554.21|10
1649188420000|2022-04-05 19:53:40|17675.58|17555.58|17675.75|17555.75|17675.75|17555.75|17674.67|17554.67|9
1649188430000|2022-04-05 19:53:50|17675.61|17555.61|17673.44|17553.44|17675.61|17555.61|17673.34|17553.34|10
1649188440000|2022-04-05 19:54:00|17673.31|17553.31|17673.86|17553.86|17674.82|17554.82|17673.31|17553.31|10
1649188450000|2022-04-05 19:54:10|17673.41|17553.41|17672.71|17552.71|17673.41|17553.41|17672.57|17552.57|10
1649188460000|2022-04-05 19:54:20|17672.6|17552.6|17669.78|17549.78|17672.6|17552.6|17669.78|17549.78|10
1649188470000|2022-04-05 19:54:30|17669.79|17549.79|17669.12|17549.12|17669.79|17549.79|17668.79|17548.79|10
1649188480000|2022-04-05 19:54:40|17669.2|17549.2|17668.57|17548.57|17669.72|17549.72|17668.35|17548.35|10
1649188490000|2022-04-05 19:54:50|17668.53|17548.53|17667.37|17547.37|17668.86|17548.86|17667.23|17547.23|10
1649188500000|2022-04-05 19:55:00|17667.18|17547.18|17667.48|17547.48|17668.37|17548.37|17666.66|17546.66|10
1649188510000|2022-04-05 19:55:10|17667.44|17547.44|17669.15|17549.15|17669.23|17549.23|17667.09|17547.09|10
1649188520000|2022-04-05 19:55:20|17669.55|17549.55|17670.18|17550.18|17670.97|17550.97|17669.39|17549.39|10
1649188530000|2022-04-05 19:55:30|17670|17550|17672.88|17552.88|17672.88|17552.88|17670|17550|10
1649188540000|2022-04-05 19:55:40|17672.66|17552.66|17671.88|17551.88|17673.3|17553.3|17671.88|17551.88|10
1649188550000|2022-04-05 19:55:50|17672.47|17552.47|17671.33|17551.33|17672.79|17552.79|17671.33|17551.33|10
1649188560000|2022-04-05 19:56:00|17671.14|17551.14|17670.43|17550.43|17671.97|17551.97|17670.34|17550.34|10
1649188570000|2022-04-05 19:56:10|17670.24|17550.24|17670.29|17550.29|17671.27|17551.27|17670.23|17550.23|9
1649188580000|2022-04-05 19:56:20|17670.41|17550.41|17672.97|17552.97|17672.97|17552.97|17670.41|17550.41|10
1649188590000|2022-04-05 19:56:30|17673.15|17553.15|17671.25|17551.25|17673.62|17553.62|17671.25|17551.25|10
1649188600000|2022-04-05 19:56:40|17671.08|17551.08|17671.4|17551.4|17671.67|17551.67|17671.01|17551.01|10
1649188610000|2022-04-05 19:56:50|17671.39|17551.39|17672.81|17552.81|17672.81|17552.81|17671.18|17551.18|9
1649188620000|2022-04-05 19:57:00|17673.01|17553.01|17672.31|17552.31|17673.01|17553.01|17672.16|17552.16|9
1649188630000|2022-04-05 19:57:10|17672.19|17552.19|17672.46|17552.46|17672.57|17552.57|17672.07|17552.07|10
1649188640000|2022-04-05 19:57:20|17672.63|17552.63|17674.34|17554.34|17675.52|17555.52|17672.63|17552.63|10
1649188650000|2022-04-05 19:57:30|17675.42|17555.42|17676.98|17556.98|17677.24|17557.24|17674.33|17554.33|10
1649188660000|2022-04-05 19:57:40|17677.06|17557.06|17677.8|17557.8|17677.94|17557.94|17676.81|17556.81|8
1649188670000|2022-04-05 19:57:50|17677.82|17557.82|17678.87|17558.87|17678.87|17558.87|17677.82|17557.82|10
1649188680000|2022-04-05 19:58:00|17679.41|17559.41|17678.35|17558.35|17679.41|17559.41|17678.35|17558.35|10
1649188690000|2022-04-05 19:58:10|17678.07|17558.07|17678.34|17558.34|17678.99|17558.99|17677.18|17557.18|8
1649188700000|2022-04-05 19:58:20|17678.05|17558.05|17676.5|17556.5|17678.05|17558.05|17676.5|17556.5|10
1649188710000|2022-04-05 19:58:30|17676.67|17556.67|17674.56|17554.56|17676.67|17556.67|17674.14|17554.14|10
1649188720000|2022-04-05 19:58:40|17674.23|17554.23|17674.03|17554.03|17675.27|17555.27|17673.22|17553.22|10
1649188730000|2022-04-05 19:58:50|17673.67|17553.67|17673.83|17553.83|17673.84|17553.84|17673.13|17553.13|10
1649188740000|2022-04-05 19:59:00|17674.51|17554.51|17673.4|17553.4|17674.51|17554.51|17673.2|17553.2|10
1649188750000|2022-04-05 19:59:10|17673.63|17553.63|17676.91|17556.91|17676.91|17556.91|17673.51|17553.51|10
1649188760000|2022-04-05 19:59:20|17676.88|17556.88|17677.94|17557.94|17678.16|17558.16|17676.88|17556.88|9
1649188770000|2022-04-05 19:59:30|17677.69|17557.69|17678.21|17558.21|17678.21|17558.21|17676.62|17556.62|10
1649188780000|2022-04-05 19:59:40|17678.41|17558.41|17678.52|17558.52|17678.95|17558.95|17678.17|17558.17|10
1649188790000|2022-04-05 19:59:50|17678.32|17558.32|17679.59|17559.59|17679.59|17559.59|17678.22|17558.22|10
1649188800000|2022-04-05 20:00:00|17680.02|17560.02|17682.68|17562.68|17682.68|17562.68|17680.02|17560.02|10
1649188810000|2022-04-05 20:00:10|17681.69|17561.69|17680.58|17560.58|17681.91|17561.91|17679.62|17559.62|10
1649188820000|2022-04-05 20:00:20|17681.24|17561.24|17678.57|17558.57|17681.26|17561.26|17678.18|17558.18|10
1649188830000|2022-04-05 20:00:30|17678.69|17558.69|17675.86|17555.86|17678.69|17558.69|17674.76|17554.76|10
1649188840000|2022-04-05 20:00:40|17675.95|17555.95|17673.29|17553.29|17675.95|17555.95|17673.29|17553.29|10
1649188850000|2022-04-05 20:00:50|17672.73|17552.73|17666.76|17546.76|17672.73|17552.73|17666.76|17546.76|10
1649188860000|2022-04-05 20:01:00|17666|17546|17665.4|17545.4|17666|17546|17665.18|17545.18|9
1649188870000|2022-04-05 20:01:10|17665.46|17545.46|17664.96|17544.96|17665.66|17545.66|17664.84|17544.84|9
1649188880000|2022-04-05 20:01:20|17665.17|17545.17|17664.13|17544.13|17665.28|17545.28|17663.91|17543.91|10
1649188890000|2022-04-05 20:01:30|17664.35|17544.35|17664.74|17544.74|17665.35|17545.35|17663.97|17543.97|10
1649188900000|2022-04-05 20:01:40|17664.83|17544.83|17665.01|17545.01|17665.22|17545.22|17664.66|17544.66|9
1649188910000|2022-04-05 20:01:50|17665.29|17545.29|17667.11|17547.11|17667.11|17547.11|17665.29|17545.29|10
1649188920000|2022-04-05 20:02:00|17667.75|17547.75|17670.01|17550.01|17670.01|17550.01|17667.75|17547.75|10
1649188930000|2022-04-05 20:02:10|17670.19|17550.19|17669.45|17549.45|17671.08|17551.08|17669.08|17549.08|10
1649188940000|2022-04-05 20:02:20|17669.49|17549.49|17669.31|17549.31|17669.49|17549.49|17668.74|17548.74|10
1649188950000|2022-04-05 20:02:30|17669.37|17549.37|17669.27|17549.27|17669.42|17549.42|17668.9|17548.9|9
1649188960000|2022-04-05 20:02:40|17669.19|17549.19|17671.38|17551.38|17671.38|17551.38|17668.89|17548.89|9
1649188970000|2022-04-05 20:02:50|17672.68|17552.68|17673.14|17553.14|17673.14|17553.14|17672.3|17552.3|10
1649188980000|2022-04-05 20:03:00|17673.66|17553.66|17674.23|17554.23|17674.23|17554.23|17673.28|17553.28|10
1649188990000|2022-04-05 20:03:10|17674.04|17554.04|17666.24|17546.24|17674.78|17554.78|17666.24|17546.24|10
1649189000000|2022-04-05 20:03:20|17665.89|17545.89|17657.52|17537.52|17665.9|17545.9|17657.52|17537.52|10
1649189010000|2022-04-05 20:03:30|17657.79|17537.79|17658.45|17538.45|17658.45|17538.45|17656.1|17536.1|10
1649189020000|2022-04-05 20:03:40|17658.52|17538.52|17654.07|17534.07|17658.52|17538.52|17652.93|17532.93|10
1649189030000|2022-04-05 20:03:50|17654.04|17534.04|17657.23|17537.23|17657.31|17537.31|17654.04|17534.04|10
1649189040000|2022-04-05 20:04:00|17657.86|17537.86|17661.09|17541.09|17662.06|17542.06|17657.86|17537.86|10
1649189050000|2022-04-05 20:04:10|17661.23|17541.23|17664.83|17544.83|17665.69|17545.69|17661.23|17541.23|10
1649189060000|2022-04-05 20:04:20|17665.39|17545.39|17670.8|17550.8|17670.8|17550.8|17665.39|17545.39|10
1649189070000|2022-04-05 20:04:30|17670.86|17550.86|17689.16|17569.16|17689.16|17569.16|17670.69|17550.69|10
1649189080000|2022-04-05 20:04:40|17690.03|17570.03|17695.34|17575.34|17696.51|17576.51|17690.03|17570.03|10
1649189090000|2022-04-05 20:04:50|17697.08|17577.08|17702.05|17582.05|17702.05|17582.05|17697.08|17577.08|10
1649189100000|2022-04-05 20:05:00|17703.02|17583.02|17705.91|17585.91|17706.12|17586.12|17703.02|17583.02|10
1649189110000|2022-04-05 20:05:10|17705.82|17585.82|17714.8|17594.8|17715.16|17595.16|17705.82|17585.82|9
1649189120000|2022-04-05 20:05:20|17714.93|17594.93|17716.45|17596.45|17716.45|17596.45|17714.89|17594.89|10
1649189130000|2022-04-05 20:05:30|17718.08|17598.08|17717.77|17597.77|17719.88|17599.88|17717.36|17597.36|10
1649189140000|2022-04-05 20:05:40|17718.73|17598.73|17716.58|17596.58|17720.96|17600.96|17716.58|17596.58|10
1649189150000|2022-04-05 20:05:50|17715.15|17595.15|17707.39|17587.39|17715.15|17595.15|17707.39|17587.39|10
1649189160000|2022-04-05 20:06:00|17706.22|17586.22|17707.85|17587.85|17709.78|17589.78|17706.22|17586.22|10
1649189170000|2022-04-05 20:06:10|17707.78|17587.78|17708.71|17588.71|17709.22|17589.22|17707.78|17587.78|10
1649189180000|2022-04-05 20:06:20|17708.99|17588.99|17709.41|17589.41|17709.97|17589.97|17708.4|17588.4|10
1649189190000|2022-04-05 20:06:30|17710.57|17590.57|17703.7|17583.7|17711.03|17591.03|17703.7|17583.7|10
1649189200000|2022-04-05 20:06:40|17703.6|17583.6|17697.45|17577.45|17703.6|17583.6|17697.45|17577.45|10
1649189210000|2022-04-05 20:06:50|17697.54|17577.54|17693.62|17573.62|17697.56|17577.56|17693.37|17573.37|9
1649189220000|2022-04-05 20:07:00|17693.43|17573.43|17688.32|17568.32|17693.43|17573.43|17688.32|17568.32|10
1649189230000|2022-04-05 20:07:10|17687.98|17567.98|17689.56|17569.56|17689.56|17569.56|17687.98|17567.98|10
1649189240000|2022-04-05 20:07:20|17689.3|17569.3|17690.58|17570.58|17691.8|17571.8|17689.3|17569.3|10
1649189250000|2022-04-05 20:07:30|17691.06|17571.06|17692.02|17572.02|17692.15|17572.15|17690.87|17570.87|10
1649189260000|2022-04-05 20:07:40|17691.91|17571.91|17692.21|17572.21|17692.49|17572.49|17691.89|17571.89|9
1649189270000|2022-04-05 20:07:50|17691.81|17571.81|17691.13|17571.13|17691.84|17571.84|17691.13|17571.13|10
1649189280000|2022-04-05 20:08:00|17691.25|17571.25|17692.84|17572.84|17692.87|17572.87|17691.25|17571.25|10
1649189290000|2022-04-05 20:08:10|17693.19|17573.19|17696.94|17576.94|17697.11|17577.11|17693.19|17573.19|9
1649189300000|2022-04-05 20:08:20|17697.2|17577.2|17698.61|17578.61|17698.76|17578.76|17697.2|17577.2|10
1649189310000|2022-04-05 20:08:30|17698.67|17578.67|17697.44|17577.44|17698.67|17578.67|17697.05|17577.05|9
1649189320000|2022-04-05 20:08:40|17697.37|17577.37|17701.02|17581.02|17701.02|17581.02|17697.37|17577.37|9
1649189330000|2022-04-05 20:08:50|17701.13|17581.13|17703.31|17583.31|17703.57|17583.57|17701.13|17581.13|10
1649189340000|2022-04-05 20:09:00|17703|17583|17706.84|17586.84|17706.84|17586.84|17703|17583|10
1649189350000|2022-04-05 20:09:10|17705.79|17585.79|17705.82|17585.82|17705.82|17585.82|17704.19|17584.19|10
1649189360000|2022-04-05 20:09:20|17705.91|17585.91|17706|17586|17706.29|17586.29|17705.37|17585.37|10
1649189370000|2022-04-05 20:09:30|17705.82|17585.82|17706.17|17586.17|17707.76|17587.76|17705.82|17585.82|10
1649189380000|2022-04-05 20:09:40|17706.05|17586.05|17709.52|17589.52|17709.6|17589.6|17706.05|17586.05|10
1649189390000|2022-04-05 20:09:50|17709.65|17589.65|17711.37|17591.37|17712.1|17592.1|17709.65|17589.65|10
1649189400000|2022-04-05 20:10:00|17711.62|17591.62|17708.8|17588.8|17711.62|17591.62|17708.79|17588.79|10
1649189410000|2022-04-05 20:10:10|17708.85|17588.85|17705.6|17585.6|17708.88|17588.88|17705.6|17585.6|10
1649189420000|2022-04-05 20:10:20|17705.13|17585.13|17707.34|17587.34|17707.34|17587.34|17705.13|17585.13|10
1649189430000|2022-04-05 20:10:30|17707.42|17587.42|17706.93|17586.93|17707.7|17587.7|17706.67|17586.67|9
1649189440000|2022-04-05 20:10:40|17706.84|17586.84|17705.5|17585.5|17707.34|17587.34|17705.5|17585.5|10
1649189450000|2022-04-05 20:10:50|17705.32|17585.32|17704.26|17584.26|17705.32|17585.32|17704.23|17584.23|10
1649189460000|2022-04-05 20:11:00|17703.92|17583.92|17701.85|17581.85|17703.93|17583.93|17701.85|17581.85|10
1649189470000|2022-04-05 20:11:10|17701.37|17581.37|17700.1|17580.1|17701.37|17581.37|17699.59|17579.59|10
1649189480000|2022-04-05 20:11:20|17699.19|17579.19|17697.02|17577.02|17699.37|17579.37|17697.02|17577.02|10
1649189490000|2022-04-05 20:11:30|17696.93|17576.93|17693.87|17573.87|17696.93|17576.93|17693.87|17573.87|10
1649189500000|2022-04-05 20:11:40|17693.33|17573.33|17688.55|17568.55|17693.33|17573.33|17688.55|17568.55|10
1649189510000|2022-04-05 20:11:50|17687.92|17567.92|17682.63|17562.63|17687.92|17567.92|17682.63|17562.63|10
1649189520000|2022-04-05 20:12:00|17682.45|17562.45|17681|17561|17682.45|17562.45|17680.68|17560.68|10
1649189530000|2022-04-05 20:12:10|17680.96|17560.96|17677.76|17557.76|17680.96|17560.96|17677.76|17557.76|10
1649189540000|2022-04-05 20:12:20|17677.64|17557.64|17677.76|17557.76|17677.76|17557.76|17677.17|17557.17|10
1649189550000|2022-04-05 20:12:30|17677.89|17557.89|17679.18|17559.18|17679.18|17559.18|17677.89|17557.89|10
1649189560000|2022-04-05 20:12:40|17678.87|17558.87|17678.63|17558.63|17678.87|17558.87|17678.63|17558.63|7
1649189570000|2022-04-05 20:12:50|17678.58|17558.58|17679.08|17559.08|17679.15|17559.15|17678.14|17558.14|10
1649189580000|2022-04-05 20:13:00|17679.17|17559.17|17678.3|17558.3|17679.22|17559.22|17678.3|17558.3|9
1649189590000|2022-04-05 20:13:10|17678.14|17558.14|17677.69|17557.69|17678.14|17558.14|17677.49|17557.49|10
1649189600000|2022-04-05 20:13:20|17677.48|17557.48|17677.29|17557.29|17677.55|17557.55|17676.83|17556.83|9
1649189610000|2022-04-05 20:13:30|17677.53|17557.53|17677.52|17557.52|17677.53|17557.53|17677.11|17557.11|10
1649189620000|2022-04-05 20:13:40|17677.63|17557.63|17678.56|17558.56|17678.8|17558.8|17677.63|17557.63|10
1649189630000|2022-04-05 20:13:50|17678.26|17558.26|17676.56|17556.56|17678.33|17558.33|17676.56|17556.56|10
1649189640000|2022-04-05 20:14:00|17676.37|17556.37|17676.13|17556.13|17677.46|17557.46|17676.13|17556.13|10
1649189650000|2022-04-05 20:14:10|17677.2|17557.2|17677.08|17557.08|17677.36|17557.36|17677.05|17557.05|10
1649189660000|2022-04-05 20:14:20|17677.87|17557.87|17676.91|17556.91|17677.87|17557.87|17676.85|17556.85|9
1649189670000|2022-04-05 20:14:30|17677.36|17557.36|17677.59|17557.59|17677.59|17557.59|17677.27|17557.27|9
1649189680000|2022-04-05 20:14:40|17677.58|17557.58|17678.23|17558.23|17678.28|17558.28|17677.37|17557.37|10
1649189690000|2022-04-05 20:14:50|17678.26|17558.26|17677.51|17557.51|17678.26|17558.26|17677.32|17557.32|8
1649189700000|2022-04-05 20:15:00|17677.45|17557.45|17677.07|17557.07|17677.45|17557.45|17677.01|17557.01|7
1649189710000|2022-04-05 20:15:10|17677.06|17557.06|17676.39|17556.39|17677.06|17557.06|17676.14|17556.14|8
1649189720000|2022-04-05 20:15:20|17676.36|17556.36|17673.85|17553.85|17676.36|17556.36|17673.69|17553.69|10
1649189730000|2022-04-05 20:15:30|17673.89|17553.89|17673.77|17553.77|17673.92|17553.92|17673.5|17553.5|10
1649189740000|2022-04-05 20:15:40|17673.67|17553.67|17670.75|17550.75|17673.91|17553.91|17670.75|17550.75|10
1649189750000|2022-04-05 20:15:50|17670.61|17550.61|17662.79|17542.79|17670.61|17550.61|17662.65|17542.65|10
1649189760000|2022-04-05 20:16:00|17662.71|17542.71|17664.27|17544.27|17664.45|17544.45|17662.71|17542.71|10
1649189770000|2022-04-05 20:16:10|17664.06|17544.06|17661.21|17541.21|17664.06|17544.06|17661.12|17541.12|9
1649189780000|2022-04-05 20:16:20|17661.47|17541.47|17661.25|17541.25|17661.47|17541.47|17660.15|17540.15|10
1649189790000|2022-04-05 20:16:30|17661.63|17541.63|17661.01|17541.01|17661.73|17541.73|17659.5|17539.5|10
1649189800000|2022-04-05 20:16:40|17660.95|17540.95|17658.3|17538.3|17660.95|17540.95|17658.3|17538.3|10
1649189810000|2022-04-05 20:16:50|17658.88|17538.88|17658.37|17538.37|17658.88|17538.88|17657.01|17537.01|10
1649189820000|2022-04-05 20:17:00|17658.32|17538.32|17657.47|17537.47|17658.32|17538.32|17655.34|17535.34|10
1649189830000|2022-04-05 20:17:10|17657.24|17537.24|17658.6|17538.6|17658.6|17538.6|17657.24|17537.24|10
1649189840000|2022-04-05 20:17:20|17658.44|17538.44|17661.49|17541.49|17661.56|17541.56|17658.37|17538.37|10
1649189850000|2022-04-05 20:17:30|17661.15|17541.15|17665.01|17545.01|17665.01|17545.01|17661.15|17541.15|10
1649189860000|2022-04-05 20:17:40|17665.08|17545.08|17667.36|17547.36|17668.08|17548.08|17665.08|17545.08|10
1649189870000|2022-04-05 20:17:50|17667.07|17547.07|17667.81|17547.81|17669.46|17549.46|17666.8|17546.8|10
1649189880000|2022-04-05 20:18:00|17667.78|17547.78|17667.1|17547.1|17667.86|17547.86|17666.64|17546.64|10
1649189890000|2022-04-05 20:18:10|17667.02|17547.02|17667.66|17547.66|17668.11|17548.11|17666.79|17546.79|10
1649189900000|2022-04-05 20:18:20|17667.3|17547.3|17663.13|17543.13|17667.64|17547.64|17663.13|17543.13|10
1649189910000|2022-04-05 20:18:30|17662.78|17542.78|17662|17542|17662.78|17542.78|17661.85|17541.85|10
1649189920000|2022-04-05 20:18:40|17661.54|17541.54|17660.65|17540.65|17661.54|17541.54|17660.65|17540.65|10
1649189930000|2022-04-05 20:18:50|17660.63|17540.63|17660.87|17540.87|17661.86|17541.86|17660.63|17540.63|10
1649189940000|2022-04-05 20:19:00|17660.74|17540.74|17660.07|17540.07|17660.94|17540.94|17659.59|17539.59|10
1649189950000|2022-04-05 20:19:10|17660.28|17540.28|17660.49|17540.49|17660.84|17540.84|17660.28|17540.28|10
1649189960000|2022-04-05 20:19:20|17660.54|17540.54|17659|17539|17660.54|17540.54|17658.78|17538.78|10
1649189970000|2022-04-05 20:19:30|17658.86|17538.86|17657.42|17537.42|17658.86|17538.86|17657.42|17537.42|8
1649189980000|2022-04-05 20:19:40|17658.42|17538.42|17654.13|17534.13|17658.65|17538.65|17654.13|17534.13|10
1649189990000|2022-04-05 20:19:50|17654.49|17534.49|17652.66|17532.66|17654.49|17534.49|17651.69|17531.69|10
1649190000000|2022-04-05 20:20:00|17653.07|17533.07|17648.25|17528.25|17653.07|17533.07|17648.25|17528.25|10
1649190010000|2022-04-05 20:20:10|17647.07|17527.07|17647.43|17527.43|17647.44|17527.44|17646.6|17526.6|10
1649190020000|2022-04-05 20:20:20|17647.07|17527.07|17647.24|17527.24|17647.24|17527.24|17646.8|17526.8|9
1649190030000|2022-04-05 20:20:30|17647.48|17527.48|17648.95|17528.95|17649.51|17529.51|17647.48|17527.48|9
1649190040000|2022-04-05 20:20:40|17649.09|17529.09|17650.37|17530.37|17650.37|17530.37|17648.92|17528.92|10
1649190050000|2022-04-05 20:20:50|17650.69|17530.69|17653.27|17533.27|17653.27|17533.27|17650.69|17530.69|10
1649190060000|2022-04-05 20:21:00|17653.14|17533.14|17654.91|17534.91|17654.91|17534.91|17653.14|17533.14|10
1649190070000|2022-04-05 20:21:10|17654.85|17534.85|17653.09|17533.09|17654.85|17534.85|17653.09|17533.09|9
1649190080000|2022-04-05 20:21:20|17654.32|17534.32|17653.84|17533.84|17654.32|17534.32|17653.8|17533.8|9
1649190090000|2022-04-05 20:21:30|17654.07|17534.07|17650.06|17530.06|17654.07|17534.07|17650.06|17530.06|10
1649190100000|2022-04-05 20:21:40|17649.33|17529.33|17648.82|17528.82|17649.39|17529.39|17648.61|17528.61|10
1649190110000|2022-04-05 20:21:50|17648.63|17528.63|17647.67|17527.67|17648.63|17528.63|17647.62|17527.62|8
1649190120000|2022-04-05 20:22:00|17647.35|17527.35|17645.35|17525.35|17647.97|17527.97|17645.35|17525.35|10
1649190130000|2022-04-05 20:22:10|17645.7|17525.7|17643.91|17523.91|17645.7|17525.7|17643.89|17523.89|10
1649190140000|2022-04-05 20:22:20|17644|17524|17641.09|17521.09|17644|17524|17641.09|17521.09|10
1649190150000|2022-04-05 20:22:30|17640.9|17520.9|17638.64|17518.64|17640.9|17520.9|17638.64|17518.64|10
1649190160000|2022-04-05 20:22:40|17639.06|17519.06|17637.92|17517.92|17639.06|17519.06|17637.92|17517.92|10
1649190170000|2022-04-05 20:22:50|17638.09|17518.09|17640.38|17520.38|17640.38|17520.38|17638|17518|10
1649190180000|2022-04-05 20:23:00|17640.43|17520.43|17640.24|17520.24|17640.68|17520.68|17640.24|17520.24|10
1649190190000|2022-04-05 20:23:10|17640.43|17520.43|17640.01|17520.01|17640.43|17520.43|17640.01|17520.01|8
1649190200000|2022-04-05 20:23:20|17640.1|17520.1|17640.57|17520.57|17640.57|17520.57|17640.1|17520.1|10
1649190210000|2022-04-05 20:23:30|17640.7|17520.7|17638.7|17518.7|17640.7|17520.7|17638.7|17518.7|10
1649190220000|2022-04-05 20:23:40|17638.74|17518.74|17638.62|17518.62|17638.77|17518.77|17638.51|17518.51|10
1649190230000|2022-04-05 20:23:50|17638.32|17518.32|17636.36|17516.36|17638.39|17518.39|17636.36|17516.36|10
1649190240000|2022-04-05 20:24:00|17636.2|17516.2|17631.91|17511.91|17636.2|17516.2|17631.91|17511.91|10
1649190250000|2022-04-05 20:24:10|17631.66|17511.66|17632.78|17512.78|17632.78|17512.78|17631.24|17511.24|10
1649190260000|2022-04-05 20:24:20|17632.46|17512.46|17632.69|17512.69|17632.75|17512.75|17632.44|17512.44|9
1649190270000|2022-04-05 20:24:30|17632.61|17512.61|17632.33|17512.33|17632.67|17512.67|17632.17|17512.17|9
1649190280000|2022-04-05 20:24:40|17632.35|17512.35|17632.09|17512.09|17632.39|17512.39|17632.06|17512.06|6
1649190290000|2022-04-05 20:24:50|17632.17|17512.17|17632.75|17512.75|17633.77|17513.77|17630.66|17510.66|10
1649190300000|2022-04-05 20:25:00|17632.63|17512.63|17632.11|17512.11|17632.89|17512.89|17632.08|17512.08|9
1649190310000|2022-04-05 20:25:10|17632.02|17512.02|17631.03|17511.03|17632.02|17512.02|17630.53|17510.53|10
1649190320000|2022-04-05 20:25:20|17631.07|17511.07|17631.6|17511.6|17632.34|17512.34|17630.97|17510.97|10
1649190330000|2022-04-05 20:25:30|17631.58|17511.58|17626.64|17506.64|17631.58|17511.58|17626.64|17506.64|10
1649190340000|2022-04-05 20:25:40|17626.26|17506.26|17621.35|17501.35|17626.26|17506.26|17621.35|17501.35|10
1649190350000|2022-04-05 20:25:50|17621.57|17501.57|17622.79|17502.79|17622.85|17502.85|17621.08|17501.08|9
1649190360000|2022-04-05 20:26:00|17623.07|17503.07|17621.6|17501.6|17623.07|17503.07|17621.42|17501.42|10
1649190370000|2022-04-05 20:26:10|17621.63|17501.63|17621.58|17501.58|17622.17|17502.17|17621.56|17501.56|10
1649190380000|2022-04-05 20:26:20|17621.86|17501.86|17622.25|17502.25|17622.63|17502.63|17621.86|17501.86|10
1649190390000|2022-04-05 20:26:30|17623.23|17503.23|17623|17503|17623.51|17503.51|17622.7|17502.7|10
1649190400000|2022-04-05 20:26:40|17623.38|17503.38|17622.27|17502.27|17623.56|17503.56|17621.94|17501.94|10
1649190410000|2022-04-05 20:26:50|17622.38|17502.38|17621.79|17501.79|17622.38|17502.38|17621.38|17501.38|10
1649190420000|2022-04-05 20:27:00|17621.84|17501.84|17621.32|17501.32|17621.93|17501.93|17620.47|17500.47|10
1649190430000|2022-04-05 20:27:10|17621.78|17501.78|17621.86|17501.86|17622.8|17502.8|17621.78|17501.78|9
1649190440000|2022-04-05 20:27:20|17621.47|17501.47|17620.41|17500.41|17621.47|17501.47|17620.14|17500.14|8
1649190450000|2022-04-05 20:27:30|17620.33|17500.33|17621.29|17501.29|17621.55|17501.55|17620.33|17500.33|9
1649190460000|2022-04-05 20:27:40|17621.12|17501.12|17620.72|17500.72|17621.22|17501.22|17620.72|17500.72|10
1649190470000|2022-04-05 20:27:50|17620.66|17500.66|17619.74|17499.74|17621.02|17501.02|17619.63|17499.63|10
1649190480000|2022-04-05 20:28:00|17619.64|17499.64|17617.37|17497.37|17619.64|17499.64|17617.26|17497.26|10
1649190490000|2022-04-05 20:28:10|17617.4|17497.4|17616.7|17496.7|17617.4|17497.4|17616.51|17496.51|9
1649190500000|2022-04-05 20:28:20|17616.65|17496.65|17617.09|17497.09|17617.09|17497.09|17616.65|17496.65|9
1649190510000|2022-04-05 20:28:30|17616.97|17496.97|17616.36|17496.36|17617|17497|17616.36|17496.36|10
1649190520000|2022-04-05 20:28:40|17616.35|17496.35|17614.06|17494.06|17616.35|17496.35|17614.06|17494.06|10
1649190530000|2022-04-05 20:28:50|17613.72|17493.72|17611.91|17491.91|17613.72|17493.72|17611.91|17491.91|10
1649190540000|2022-04-05 20:29:00|17611.99|17491.99|17611.51|17491.51|17612.25|17492.25|17610.36|17490.36|10
1649190550000|2022-04-05 20:29:10|17611.66|17491.66|17607.23|17487.23|17611.66|17491.66|17607.23|17487.23|10
1649190560000|2022-04-05 20:29:20|17607.37|17487.37|17606.78|17486.78|17607.41|17487.41|17606.17|17486.17|9
1649190570000|2022-04-05 20:29:30|17606.96|17486.96|17607.53|17487.53|17607.65|17487.65|17606.96|17486.96|10
1649190580000|2022-04-05 20:29:40|17606.16|17486.16|17604.05|17484.05|17606.16|17486.16|17604.04|17484.04|10
1649190590000|2022-04-05 20:29:50|17604.19|17484.19|17604.59|17484.59|17604.79|17484.79|17604.19|17484.19|10
1649190600000|2022-04-05 20:30:00|17604.4|17484.4|17601.55|17481.55|17604.4|17484.4|17601.55|17481.55|9
1649190610000|2022-04-05 20:30:10|17601.41|17481.41|17598.49|17478.49|17601.41|17481.41|17598.49|17478.49|10
1649190620000|2022-04-05 20:30:20|17598.38|17478.38|17598.41|17478.41|17598.66|17478.66|17598.29|17478.29|10
1649190630000|2022-04-05 20:30:30|17598.06|17478.06|17598.46|17478.46|17598.5|17478.5|17597.9|17477.9|10
1649190640000|2022-04-05 20:30:40|17598.68|17478.68|17600.46|17480.46|17600.46|17480.46|17598.21|17478.21|10
1649190650000|2022-04-05 20:30:50|17600.56|17480.56|17602.56|17482.56|17602.56|17482.56|17600.04|17480.04|10
1649190660000|2022-04-05 20:31:00|17602.62|17482.62|17602.67|17482.67|17602.92|17482.92|17602.62|17482.62|10
1649190670000|2022-04-05 20:31:10|17603.02|17483.02|17601.36|17481.36|17603.13|17483.13|17601.36|17481.36|9
1649190680000|2022-04-05 20:31:20|17601.42|17481.42|17598.15|17478.15|17601.42|17481.42|17598.14|17478.14|10
1649190690000|2022-04-05 20:31:30|17596.13|17476.13|17591.05|17471.05|17596.44|17476.44|17591.02|17471.02|10
1649190700000|2022-04-05 20:31:40|17591.01|17471.01|17587.91|17467.91|17591.01|17471.01|17587.91|17467.91|10
1649190710000|2022-04-05 20:31:50|17587.93|17467.93|17587.93|17467.93|17588.19|17468.19|17587.53|17467.53|10
1649190720000|2022-04-05 20:32:00|17588.08|17468.08|17590.74|17470.74|17590.74|17470.74|17588.08|17468.08|10
1649190730000|2022-04-05 20:32:10|17590.99|17470.99|17589.24|17469.24|17591.01|17471.01|17589.24|17469.24|9
1649190740000|2022-04-05 20:32:20|17588.83|17468.83|17588.96|17468.96|17589.69|17469.69|17588.65|17468.65|10
1649190750000|2022-04-05 20:32:30|17588.76|17468.76|17586.08|17466.08|17588.81|17468.81|17586.08|17466.08|10
1649190760000|2022-04-05 20:32:40|17586.18|17466.18|17589.48|17469.48|17589.48|17469.48|17586.18|17466.18|9
1649190770000|2022-04-05 20:32:50|17589.37|17469.37|17588.31|17468.31|17589.37|17469.37|17588|17468|9
1649190780000|2022-04-05 20:33:00|17588.24|17468.24|17586.7|17466.7|17588.53|17468.53|17586.7|17466.7|10
1649190790000|2022-04-05 20:33:10|17586.47|17466.47|17584.12|17464.12|17586.47|17466.47|17584.12|17464.12|10
1649190800000|2022-04-05 20:33:20|17584.35|17464.35|17582.68|17462.68|17584.92|17464.92|17582.61|17462.61|10
1649190810000|2022-04-05 20:33:30|17582.65|17462.65|17581.32|17461.32|17582.65|17462.65|17581.21|17461.21|10
1649190820000|2022-04-05 20:33:40|17580.66|17460.66|17577.04|17457.04|17580.66|17460.66|17577.04|17457.04|10
1649190830000|2022-04-05 20:33:50|17576.99|17456.99|17572.69|17452.69|17576.99|17456.99|17572.69|17452.69|10
1649190840000|2022-04-05 20:34:00|17572.52|17452.52|17572.16|17452.16|17572.52|17452.52|17570.94|17450.94|10
1649190850000|2022-04-05 20:34:10|17571.97|17451.97|17572.48|17452.48|17572.48|17452.48|17571.96|17451.96|10
1649190860000|2022-04-05 20:34:20|17572.68|17452.68|17571.74|17451.74|17572.68|17452.68|17571.74|17451.74|9
1649190870000|2022-04-05 20:34:30|17572.57|17452.57|17571.64|17451.64|17572.57|17452.57|17571.64|17451.64|10
1649190880000|2022-04-05 20:34:40|17571.38|17451.38|17569.15|17449.15|17571.38|17451.38|17569.15|17449.15|10
1649190890000|2022-04-05 20:34:50|17568.99|17448.99|17568.59|17448.59|17569.3|17449.3|17568.59|17448.59|10
1649190900000|2022-04-05 20:35:00|17567.5|17447.5|17565.77|17445.77|17568|17448|17565.77|17445.77|10
1649190910000|2022-04-05 20:35:10|17565.78|17445.78|17565.64|17445.64|17566.06|17446.06|17565.64|17445.64|10
1649190920000|2022-04-05 20:35:20|17565.76|17445.76|17563.09|17443.09|17565.76|17445.76|17563.09|17443.09|10
1649190930000|2022-04-05 20:35:30|17563.05|17443.05|17561.29|17441.29|17563.07|17443.07|17561.29|17441.29|10
1649190940000|2022-04-05 20:35:40|17560.18|17440.18|17557.12|17437.12|17560.18|17440.18|17556.84|17436.84|10
1649190950000|2022-04-05 20:35:50|17556.99|17436.99|17557.75|17437.75|17557.75|17437.75|17556.61|17436.61|10
1649190960000|2022-04-05 20:36:00|17557.7|17437.7|17554.84|17434.84|17557.7|17437.7|17553.95|17433.95|10
1649190970000|2022-04-05 20:36:10|17554.54|17434.54|17547.06|17427.06|17554.54|17434.54|17547.06|17427.06|10
1649190980000|2022-04-05 20:36:20|17546.1|17426.1|17546.16|17426.16|17546.21|17426.21|17545.27|17425.27|10
1649190990000|2022-04-05 20:36:30|17546|17426|17541.01|17421.01|17546|17426|17540.88|17420.88|10
1649191000000|2022-04-05 20:36:40|17541.64|17421.64|17537.28|17417.28|17541.64|17421.64|17537.28|17417.28|10
1649191010000|2022-04-05 20:36:50|17536.85|17416.85|17531.61|17411.61|17536.85|17416.85|17531.61|17411.61|10
1649191020000|2022-04-05 20:37:00|17530.5|17410.5|17530.67|17410.67|17532.37|17412.37|17530.34|17410.34|10
1649191030000|2022-04-05 20:37:10|17530.23|17410.23|17522.72|17402.72|17530.23|17410.23|17522.72|17402.72|10
1649191040000|2022-04-05 20:37:20|17522.26|17402.26|17518.8|17398.8|17522.58|17402.58|17518.8|17398.8|10
1649191050000|2022-04-05 20:37:30|17518.46|17398.46|17506.89|17386.89|17518.46|17398.46|17506.74|17386.74|10
1649191060000|2022-04-05 20:37:40|17506.23|17386.23|17505.06|17385.06|17506.23|17386.23|17504.04|17384.04|10
1649191070000|2022-04-05 20:37:50|17505.74|17385.74|17506.83|17386.83|17507.03|17387.03|17505.44|17385.44|10
1649191080000|2022-04-05 20:38:00|17507.22|17387.22|17508.01|17388.01|17509.05|17389.05|17507.22|17387.22|10
1649191090000|2022-04-05 20:38:10|17508.23|17388.23|17508.82|17388.82|17508.82|17388.82|17508.23|17388.23|10
1649191100000|2022-04-05 20:38:20|17508.12|17388.12|17507.69|17387.69|17508.82|17388.82|17507.51|17387.51|10
1649191110000|2022-04-05 20:38:30|17506.79|17386.79|17507.71|17387.71|17508.03|17388.03|17506.76|17386.76|9
1649191120000|2022-04-05 20:38:40|17507.3|17387.3|17504.93|17384.93|17507.3|17387.3|17504.93|17384.93|10
1649191130000|2022-04-05 20:38:50|17505.23|17385.23|17502.34|17382.34|17505.23|17385.23|17501.91|17381.91|10
1649191140000|2022-04-05 20:39:00|17501.95|17381.95|17503.38|17383.38|17503.38|17383.38|17501.69|17381.69|9
1649191150000|2022-04-05 20:39:10|17503.4|17383.4|17506.4|17386.4|17506.4|17386.4|17503.17|17383.17|10
1649191160000|2022-04-05 20:39:20|17506.89|17386.89|17508.28|17388.28|17508.89|17388.89|17506.89|17386.89|10
1649191170000|2022-04-05 20:39:30|17507.55|17387.55|17506.18|17386.18|17507.55|17387.55|17506.18|17386.18|10
1649191180000|2022-04-05 20:39:40|17506.09|17386.09|17504.62|17384.62|17506.1|17386.1|17504.62|17384.62|10
1649191190000|2022-04-05 20:39:50|17504.37|17384.37|17504.16|17384.16|17504.65|17384.65|17504.16|17384.16|10
1649191200000|2022-04-05 20:40:00|17504|17384|17504.31|17384.31|17504.85|17384.85|17504|17384|10
1649191210000|2022-04-05 20:40:10|17504.37|17384.37|17505.12|17385.12|17505.12|17385.12|17503.47|17383.47|10
1649191220000|2022-04-05 20:40:20|17504.76|17384.76|17502.26|17382.26|17504.76|17384.76|17501.18|17381.18|10
1649191230000|2022-04-05 20:40:30|17502.04|17382.04|17497.93|17377.93|17502.04|17382.04|17497.8|17377.8|10
1649191240000|2022-04-05 20:40:40|17497.29|17377.29|17497.02|17377.02|17498.29|17378.29|17497.02|17377.02|10
1649191250000|2022-04-05 20:40:50|17496.9|17376.9|17494.52|17374.52|17496.9|17376.9|17494.52|17374.52|9
1649191260000|2022-04-05 20:41:00|17494.44|17374.44|17496.36|17376.36|17496.58|17376.58|17494.44|17374.44|10
1649191270000|2022-04-05 20:41:10|17495.19|17375.19|17497.93|17377.93|17498.23|17378.23|17495.02|17375.02|10
1649191280000|2022-04-05 20:41:20|17497.9|17377.9|17498.83|17378.83|17498.83|17378.83|17497.4|17377.4|10
1649191290000|2022-04-05 20:41:30|17498.93|17378.93|17501.78|17381.78|17501.78|17381.78|17498.86|17378.86|10
1649191300000|2022-04-05 20:41:40|17501.84|17381.84|17509.06|17389.06|17509.06|17389.06|17501.84|17381.84|9
1649191310000|2022-04-05 20:41:50|17508.67|17388.67|17518.84|17398.84|17518.84|17398.84|17508.67|17388.67|10
1649191320000|2022-04-05 20:42:00|17518.96|17398.96|17527.36|17407.36|17527.36|17407.36|17518.96|17398.96|10
1649191330000|2022-04-05 20:42:10|17526.97|17406.97|17529.73|17409.73|17529.82|17409.82|17526.24|17406.24|10
1649191340000|2022-04-05 20:42:20|17531.01|17411.01|17532.41|17412.41|17532.41|17412.41|17530.89|17410.89|10
1649191350000|2022-04-05 20:42:30|17532.43|17412.43|17534.96|17414.96|17535.16|17415.16|17532.15|17412.15|10
1649191360000|2022-04-05 20:42:40|17535.07|17415.07|17532.68|17412.68|17535.07|17415.07|17532.68|17412.68|10
1649191370000|2022-04-05 20:42:50|17532.89|17412.89|17532.64|17412.64|17533.09|17413.09|17532.64|17412.64|9
1649191380000|2022-04-05 20:43:00|17532.77|17412.77|17533.14|17413.14|17534.13|17414.13|17531.79|17411.79|10
1649191390000|2022-04-05 20:43:10|17532.8|17412.8|17528.22|17408.22|17532.8|17412.8|17528.06|17408.06|9
1649191400000|2022-04-05 20:43:20|17528.07|17408.07|17523.71|17403.71|17529.17|17409.17|17523.71|17403.71|10
1649191410000|2022-04-05 20:43:30|17523.49|17403.49|17520.62|17400.62|17523.5|17403.5|17520.62|17400.62|10
1649191420000|2022-04-05 20:43:40|17520.7|17400.7|17518.92|17398.92|17520.7|17400.7|17518.54|17398.54|10
1649191430000|2022-04-05 20:43:50|17518.97|17398.97|17517.42|17397.42|17519.34|17399.34|17517.42|17397.42|10
1649191440000|2022-04-05 20:44:00|17516.9|17396.9|17514.56|17394.56|17516.9|17396.9|17514.32|17394.32|10
1649191450000|2022-04-05 20:44:10|17513.35|17393.35|17515.89|17395.89|17515.89|17395.89|17513.35|17393.35|10
1649191460000|2022-04-05 20:44:20|17516.29|17396.29|17522.1|17402.1|17522.1|17402.1|17516.29|17396.29|10
1649191470000|2022-04-05 20:44:30|17522.54|17402.54|17527.27|17407.27|17527.87|17407.87|17522.54|17402.54|10
1649191480000|2022-04-05 20:44:40|17527.16|17407.16|17531.25|17411.25|17531.25|17411.25|17527.16|17407.16|10
1649191490000|2022-04-05 20:44:50|17532.03|17412.03|17531.35|17411.35|17532.82|17412.82|17531.35|17411.35|10
1649191500000|2022-04-05 20:45:00|17531.32|17411.32|17530.97|17410.97|17531.32|17411.32|17530.93|17410.93|10
1649191510000|2022-04-05 20:45:10|17531.63|17411.63|17534.01|17414.01|17534.22|17414.22|17531.45|17411.45|10
1649191520000|2022-04-05 20:45:20|17535.64|17415.64|17537.81|17417.81|17538.28|17418.28|17535.61|17415.61|10
1649191530000|2022-04-05 20:45:30|17538.01|17418.01|17536.65|17416.65|17538.01|17418.01|17536.58|17416.58|10
1649191540000|2022-04-05 20:45:40|17536.76|17416.76|17539.12|17419.12|17539.12|17419.12|17536.5|17416.5|9
1649191550000|2022-04-05 20:45:50|17539.13|17419.13|17539.48|17419.48|17539.48|17419.48|17538.9|17418.9|10
1649191560000|2022-04-05 20:46:00|17539.83|17419.83|17538.74|17418.74|17540.5|17420.5|17538.68|17418.68|10
1649191570000|2022-04-05 20:46:10|17538.68|17418.68|17541.43|17421.43|17541.76|17421.76|17538.68|17418.68|10
1649191580000|2022-04-05 20:46:20|17542.39|17422.39|17544.03|17424.03|17544.03|17424.03|17541.82|17421.82|9
1649191590000|2022-04-05 20:46:30|17544.07|17424.07|17544.08|17424.08|17544.16|17424.16|17543.74|17423.74|9
1649191600000|2022-04-05 20:46:40|17543.99|17423.99|17542.91|17422.91|17544.1|17424.1|17542.91|17422.91|10
1649191610000|2022-04-05 20:46:50|17542.93|17422.93|17542.73|17422.73|17543.05|17423.05|17542.73|17422.73|8
1649191620000|2022-04-05 20:47:00|17542.98|17422.98|17543.06|17423.06|17543.32|17423.32|17541.93|17421.93|10
1649191630000|2022-04-05 20:47:10|17542.96|17422.96|17540.02|17420.02|17543.14|17423.14|17539.94|17419.94|10
1649191640000|2022-04-05 20:47:20|17538.93|17418.93|17536.73|17416.73|17538.93|17418.93|17536.68|17416.68|10
1649191650000|2022-04-05 20:47:30|17536.44|17416.44|17537.04|17417.04|17537.04|17417.04|17536.25|17416.25|10
1649191660000|2022-04-05 20:47:40|17537.51|17417.51|17538.66|17418.66|17540.4|17420.4|17537.51|17417.51|10
1649191670000|2022-04-05 20:47:50|17538.9|17418.9|17534.4|17414.4|17539.45|17419.45|17534.33|17414.33|10
1649191680000|2022-04-05 20:48:00|17532.44|17412.44|17527.61|17407.61|17532.44|17412.44|17527.61|17407.61|10
1649191690000|2022-04-05 20:48:10|17526.21|17406.21|17524.35|17404.35|17526.39|17406.39|17524.34|17404.34|10
1649191700000|2022-04-05 20:48:20|17524.22|17404.22|17525.69|17405.69|17525.74|17405.74|17524.16|17404.16|9
1649191710000|2022-04-05 20:48:30|17525.84|17405.84|17526.75|17406.75|17526.9|17406.9|17525.84|17405.84|10
1649191720000|2022-04-05 20:48:40|17526.66|17406.66|17526.7|17406.7|17526.88|17406.88|17526.22|17406.22|10
1649191730000|2022-04-05 20:48:50|17527.13|17407.13|17529.01|17409.01|17529.01|17409.01|17527.13|17407.13|10
1649191740000|2022-04-05 20:49:00|17528.05|17408.05|17529.85|17409.85|17529.85|17409.85|17528.05|17408.05|10
1649191750000|2022-04-05 20:49:10|17530.45|17410.45|17531.49|17411.49|17531.49|17411.49|17530.45|17410.45|10
1649191760000|2022-04-05 20:49:20|17531.7|17411.7|17533.32|17413.32|17533.34|17413.34|17531.58|17411.58|10
1649191770000|2022-04-05 20:49:30|17533.38|17413.38|17537.46|17417.46|17537.46|17417.46|17533.38|17413.38|10
1649191780000|2022-04-05 20:49:40|17537.23|17417.23|17535.93|17415.93|17537.23|17417.23|17535.89|17415.89|10
1649191790000|2022-04-05 20:49:50|17537.38|17417.38|17539.17|17419.17|17539.51|17419.51|17537.38|17417.38|10
1649191800000|2022-04-05 20:50:00|17539.12|17419.12|17538.87|17418.87|17540.13|17420.13|17538.53|17418.53|10
1649191810000|2022-04-05 20:50:10|17538.7|17418.7|17541.28|17421.28|17541.28|17421.28|17538.67|17418.67|10
1649191820000|2022-04-05 20:50:20|17541.75|17421.75|17542.96|17422.96|17542.96|17422.96|17541.75|17421.75|10
1649191830000|2022-04-05 20:50:30|17542.77|17422.77|17546.83|17426.83|17546.83|17426.83|17542.77|17422.77|10
1649191840000|2022-04-05 20:50:40|17546.64|17426.64|17549.98|17429.98|17550|17430|17546.5|17426.5|10
1649191850000|2022-04-05 20:50:50|17550|17430|17550.49|17430.49|17550.49|17430.49|17550|17430|8
1649191860000|2022-04-05 20:51:00|17550.4|17430.4|17549.99|17429.99|17550.4|17430.4|17548.84|17428.84|10
1649191870000|2022-04-05 20:51:10|17549.9|17429.9|17551.5|17431.5|17551.5|17431.5|17549.87|17429.87|10
1649191880000|2022-04-05 20:51:20|17552.13|17432.13|17550.92|17430.92|17552.13|17432.13|17550.08|17430.08|9
1649191890000|2022-04-05 20:51:30|17550.99|17430.99|17551.58|17431.58|17551.58|17431.58|17550.58|17430.58|9
1649191900000|2022-04-05 20:51:40|17552.37|17432.37|17553.55|17433.55|17554.22|17434.22|17552.37|17432.37|10
1649191910000|2022-04-05 20:51:50|17553.78|17433.78|17557.38|17437.38|17557.43|17437.43|17553.73|17433.73|10
1649191920000|2022-04-05 20:52:00|17557.36|17437.36|17559.32|17439.32|17559.32|17439.32|17557.36|17437.36|10
1649191930000|2022-04-05 20:52:10|17559.47|17439.47|17563.31|17443.31|17563.31|17443.31|17559.14|17439.14|10
1649191940000|2022-04-05 20:52:20|17563.9|17443.9|17567.02|17447.02|17567.02|17447.02|17563.9|17443.9|10
1649191950000|2022-04-05 20:52:30|17567.76|17447.76|17567.21|17447.21|17568.91|17448.91|17567.21|17447.21|9
1649191960000|2022-04-05 20:52:40|17568.52|17448.52|17571.2|17451.2|17571.99|17451.99|17568.52|17448.52|10
1649191970000|2022-04-05 20:52:50|17570.93|17450.93|17576.08|17456.08|17576.08|17456.08|17570.75|17450.75|9
1649191980000|2022-04-05 20:53:00|17575.93|17455.93|17572.34|17452.34|17575.93|17455.93|17571.91|17451.91|10
1649191990000|2022-04-05 20:53:10|17571.34|17451.34|17567.57|17447.57|17571.34|17451.34|17567.57|17447.57|10
1649192000000|2022-04-05 20:53:20|17567.43|17447.43|17568.64|17448.64|17568.82|17448.82|17567.39|17447.39|9
1649192010000|2022-04-05 20:53:30|17568.72|17448.72|17568.92|17448.92|17570.56|17450.56|17568.72|17448.72|10
1649192020000|2022-04-05 20:53:40|17569.09|17449.09|17569.15|17449.15|17569.55|17449.55|17568.44|17448.44|10
1649192030000|2022-04-05 20:53:50|17569.27|17449.27|17568.16|17448.16|17569.31|17449.31|17568.16|17448.16|10
1649192040000|2022-04-05 20:54:00|17568.18|17448.18|17566.4|17446.4|17568.53|17448.53|17566.4|17446.4|10
1649192050000|2022-04-05 20:54:10|17566.24|17446.24|17566.84|17446.84|17567.28|17447.28|17566.24|17446.24|10
1649192060000|2022-04-05 20:54:20|17566.65|17446.65|17565.29|17445.29|17567.08|17447.08|17565.29|17445.29|10
1649192070000|2022-04-05 20:54:30|17564.9|17444.9|17564.42|17444.42|17565.25|17445.25|17563.98|17443.98|10
1649192080000|2022-04-05 20:54:40|17564.65|17444.65|17565.61|17445.61|17566.36|17446.36|17564.46|17444.46|10
1649192090000|2022-04-05 20:54:50|17566.49|17446.49|17566.75|17446.75|17566.75|17446.75|17566.41|17446.41|10
1649192100000|2022-04-05 20:55:00|17567.44|17447.44|17567.46|17447.46|17567.53|17447.53|17566.19|17446.19|10
1649192110000|2022-04-05 20:55:10|17567.21|17447.21|17567.91|17447.91|17567.91|17447.91|17567.05|17447.05|10
1649192120000|2022-04-05 20:55:20|17567.65|17447.65|17565.33|17445.33|17567.65|17447.65|17565.33|17445.33|10
1649192130000|2022-04-05 20:55:30|17565.37|17445.37|17565.34|17445.34|17565.87|17445.87|17565.34|17445.34|10
1649192140000|2022-04-05 20:55:40|17565.5|17445.5|17567.55|17447.55|17567.85|17447.85|17565|17445|10
1649192150000|2022-04-05 20:55:50|17567.57|17447.57|17568.97|17448.97|17568.97|17448.97|17567.57|17447.57|10
1649192160000|2022-04-05 20:56:00|17568.29|17448.29|17567.43|17447.43|17568.43|17448.43|17567.35|17447.35|10
1649192170000|2022-04-05 20:56:10|17567.37|17447.37|17564.94|17444.94|17567.37|17447.37|17564.94|17444.94|10
1649192180000|2022-04-05 20:56:20|17564.95|17444.95|17566.71|17446.71|17566.71|17446.71|17563.72|17443.72|10
1649192190000|2022-04-05 20:56:30|17567.95|17447.95|17569.28|17449.28|17569.28|17449.28|17567.37|17447.37|10
1649192200000|2022-04-05 20:56:40|17569.41|17449.41|17570.27|17450.27|17570.27|17450.27|17569.27|17449.27|10
1649192210000|2022-04-05 20:56:50|17571.3|17451.3|17573.26|17453.26|17573.26|17453.26|17571.3|17451.3|10
1649192220000|2022-04-05 20:57:00|17573.38|17453.38|17575.02|17455.02|17575.3|17455.3|17573.38|17453.38|10
1649192230000|2022-04-05 20:57:10|17574.48|17454.48|17573.15|17453.15|17574.48|17454.48|17572.37|17452.37|10
1649192240000|2022-04-05 20:57:20|17573.08|17453.08|17571.06|17451.06|17574.18|17454.18|17571.06|17451.06|10
1649192250000|2022-04-05 20:57:30|17570.42|17450.42|17567.6|17447.6|17570.42|17450.42|17567.6|17447.6|10
1649192260000|2022-04-05 20:57:40|17567.81|17447.81|17568.14|17448.14|17568.14|17448.14|17567.56|17447.56|9
1649192270000|2022-04-05 20:57:50|17567.63|17447.63|17567.68|17447.68|17568.27|17448.27|17567.63|17447.63|10
1649192280000|2022-04-05 20:58:00|17568.27|17448.27|17567.83|17447.83|17568.27|17448.27|17567.09|17447.09|9
1649192290000|2022-04-05 20:58:10|17567.95|17447.95|17566.92|17446.92|17567.95|17447.95|17566.92|17446.92|9
1649192300000|2022-04-05 20:58:20|17566.79|17446.79|17565.65|17445.65|17566.79|17446.79|17565.53|17445.53|10
1649192310000|2022-04-05 20:58:30|17565.46|17445.46|17558.53|17438.53|17565.46|17445.46|17558.53|17438.53|10
1649192320000|2022-04-05 20:58:40|17557.55|17437.55|17554.57|17434.57|17557.55|17437.55|17554.57|17434.57|10
1649192330000|2022-04-05 20:58:50|17554.49|17434.49|17547.7|17427.7|17554.49|17434.49|17547.7|17427.7|10
1649192340000|2022-04-05 20:59:00|17545.61|17425.61|17544.49|17424.49|17545.61|17425.61|17544.21|17424.21|10
1649192350000|2022-04-05 20:59:10|17543.85|17423.85|17542.68|17422.68|17544.12|17424.12|17542.54|17422.54|10
1649192360000|2022-04-05 20:59:20|17543.13|17423.13|17543.88|17423.88|17544.38|17424.38|17542.7|17422.7|10
1649192370000|2022-04-05 20:59:30|17543.92|17423.92|17545.74|17425.74|17545.74|17425.74|17543.34|17423.34|10
1649192380000|2022-04-05 20:59:40|17545.81|17425.81|17548.2|17428.2|17548.98|17428.98|17545.81|17425.81|10
1649192390000|2022-04-05 20:59:50|17548.21|17428.21|17549.48|17429.48|17549.48|17429.48|17544.89|17424.89|10
1649192400000|2022-04-05 21:00:00|17550.47|17430.47|17571.3|17451.3|17571.3|17451.3|17550.47|17430.47|10
1649192410000|2022-04-05 21:00:10|17572.07|17452.07|17576.85|17456.85|17576.85|17456.85|17572.07|17452.07|8
1649192420000|2022-04-05 21:00:20|17576.32|17456.32|17575.35|17455.35|17576.41|17456.41|17575.21|17455.21|10
1649192430000|2022-04-05 21:00:30|17574.63|17454.63|17573.67|17453.67|17574.72|17454.72|17573.67|17453.67|9
1649192440000|2022-04-05 21:00:40|17573.13|17453.13|17567.09|17447.09|17573.2|17453.2|17567.09|17447.09|10
1649192450000|2022-04-05 21:00:50|17566.64|17446.64|17565.97|17445.97|17566.75|17446.75|17565.51|17445.51|10
1649192460000|2022-04-05 21:01:00|17566.03|17446.03|17567|17447|17567|17447|17564.62|17444.62|9
1649192470000|2022-04-05 21:01:10|17566.47|17446.47|17568.6|17448.6|17568.6|17448.6|17565.68|17445.68|10
1649192480000|2022-04-05 21:01:20|17569.56|17449.56|17566.01|17446.01|17569.74|17449.74|17566.01|17446.01|10
1649192490000|2022-04-05 21:01:30|17564.6|17444.6|17563.54|17443.54|17565.21|17445.21|17560.81|17440.81|10
1649192500000|2022-04-05 21:01:40|17562.44|17442.44|17561.01|17441.01|17562.44|17442.44|17556.17|17436.17|10
1649192510000|2022-04-05 21:01:50|17561.36|17441.36|17560.75|17440.75|17562.12|17442.12|17560.4|17440.4|9
1649192520000|2022-04-05 21:02:00|17560.45|17440.45|17562.05|17442.05|17562.13|17442.13|17559.37|17439.37|10
1649192530000|2022-04-05 21:02:10|17562.1|17442.1|17562.18|17442.18|17562.18|17442.18|17560|17440|10
1649192540000|2022-04-05 21:02:20|17561.69|17441.69|17564.72|17444.72|17564.82|17444.82|17561.6|17441.6|10
1649192550000|2022-04-05 21:02:30|17565.14|17445.14|17567.65|17447.65|17567.71|17447.71|17565.14|17445.14|10
1649192560000|2022-04-05 21:02:40|17568.02|17448.02|17572.48|17452.48|17572.48|17452.48|17567.83|17447.83|10
1649192570000|2022-04-05 21:02:50|17572.37|17452.37|17573.47|17453.47|17573.7|17453.7|17572.37|17452.37|10
1649192580000|2022-04-05 21:03:00|17573.27|17453.27|17570.96|17450.96|17573.62|17453.62|17570.96|17450.96|10
1649192590000|2022-04-05 21:03:10|17571.09|17451.09|17570.72|17450.72|17571.52|17451.52|17570.72|17450.72|9
1649192600000|2022-04-05 21:03:20|17570.86|17450.86|17573.18|17453.18|17573.18|17453.18|17570.51|17450.51|10
1649192610000|2022-04-05 21:03:30|17573.29|17453.29|17574.1|17454.1|17574.95|17454.95|17573.16|17453.16|10
1649192620000|2022-04-05 21:03:40|17576.31|17456.31|17578.92|17458.92|17579.07|17459.07|17575.41|17455.41|10
1649192630000|2022-04-05 21:03:50|17580.17|17460.17|17580.91|17460.91|17581.56|17461.56|17580.11|17460.11|10
1649192640000|2022-04-05 21:04:00|17581.09|17461.09|17581.13|17461.13|17581.5|17461.5|17580.86|17460.86|8
1649192650000|2022-04-05 21:04:10|17580.82|17460.82|17582.81|17462.81|17582.81|17462.81|17580.04|17460.04|9
1649192660000|2022-04-05 21:04:20|17582.51|17462.51|17582.1|17462.1|17582.8|17462.8|17582.1|17462.1|9
1649192670000|2022-04-05 21:04:30|17581.98|17461.98|17581.45|17461.45|17582|17462|17581.18|17461.18|10
1649192680000|2022-04-05 21:04:40|17581.36|17461.36|17579.1|17459.1|17581.39|17461.39|17579.1|17459.1|9
1649192690000|2022-04-05 21:04:50|17578.25|17458.25|17577.51|17457.51|17578.25|17458.25|17577.31|17457.31|8
1649192700000|2022-04-05 21:05:00|17576.93|17456.93|17566.98|17446.98|17576.93|17456.93|17566.98|17446.98|9
1649192710000|2022-04-05 21:05:10|17563.03|17443.03|17556.91|17436.91|17563.03|17443.03|17556.91|17436.91|10
1649192720000|2022-04-05 21:05:20|17556.74|17436.74|17552.47|17432.47|17556.74|17436.74|17552.47|17432.47|10
1649192730000|2022-04-05 21:05:30|17552.38|17432.38|17551.18|17431.18|17552.38|17432.38|17550.97|17430.97|10
1649192740000|2022-04-05 21:05:40|17551.04|17431.04|17551.3|17431.3|17551.41|17431.41|17550.82|17430.82|8
1649192750000|2022-04-05 21:05:50|17550.92|17430.92|17549.58|17429.58|17550.92|17430.92|17549.58|17429.58|10
1649192760000|2022-04-05 21:06:00|17548.74|17428.74|17547.87|17427.87|17548.97|17428.97|17547.47|17427.47|10
1649192770000|2022-04-05 21:06:10|17548.02|17428.02|17544.04|17424.04|17548.34|17428.34|17544.04|17424.04|9
1649192780000|2022-04-05 21:06:20|17543.2|17423.2|17540.74|17420.74|17543.2|17423.2|17540.74|17420.74|10
1649192790000|2022-04-05 21:06:30|17541.15|17421.15|17541.94|17421.94|17542.05|17422.05|17540.99|17420.99|10
1649192800000|2022-04-05 21:06:40|17541.87|17421.87|17541.06|17421.06|17541.87|17421.87|17540.63|17420.63|9
1649192810000|2022-04-05 21:06:50|17541.94|17421.94|17540.04|17420.04|17542.66|17422.66|17540.04|17420.04|10
1649192820000|2022-04-05 21:07:00|17540.37|17420.37|17543.26|17423.26|17543.46|17423.46|17540.37|17420.37|10
1649192830000|2022-04-05 21:07:10|17544.02|17424.02|17543.06|17423.06|17544.02|17424.02|17542.65|17422.65|10
1649192840000|2022-04-05 21:07:20|17544.69|17424.69|17542.64|17422.64|17544.69|17424.69|17542.38|17422.38|10
1649192850000|2022-04-05 21:07:30|17542.47|17422.47|17544.26|17424.26|17544.26|17424.26|17542.36|17422.36|9
1649192860000|2022-04-05 21:07:40|17545.85|17425.85|17545.97|17425.97|17546.6|17426.6|17545.58|17425.58|10
1649192870000|2022-04-05 21:07:50|17546.11|17426.11|17546.76|17426.76|17546.76|17426.76|17546.11|17426.11|9
1649192880000|2022-04-05 21:08:00|17546.97|17426.97|17547.66|17427.66|17547.66|17427.66|17546.84|17426.84|9
1649192890000|2022-04-05 21:08:10|17547.83|17427.83|17553.13|17433.13|17553.13|17433.13|17547.67|17427.67|10
1649192900000|2022-04-05 21:08:20|17553.07|17433.07|17554.83|17434.83|17554.83|17434.83|17553.07|17433.07|10
1649192910000|2022-04-05 21:08:30|17555.11|17435.11|17555.94|17435.94|17556.36|17436.36|17554.99|17434.99|10
1649192920000|2022-04-05 21:08:40|17556.02|17436.02|17557.59|17437.59|17557.59|17437.59|17555.04|17435.04|10
1649192930000|2022-04-05 21:08:50|17557.84|17437.84|17558.7|17438.7|17558.76|17438.76|17557.84|17437.84|10
1649192940000|2022-04-05 21:09:00|17559.82|17439.82|17558.94|17438.94|17560.05|17440.05|17558.53|17438.53|10
1649192950000|2022-04-05 21:09:10|17558.9|17438.9|17556|17436|17558.9|17438.9|17555.8|17435.8|9
1649192960000|2022-04-05 21:09:20|17555.92|17435.92|17555.7|17435.7|17556.02|17436.02|17555.68|17435.68|9
1649192970000|2022-04-05 21:09:30|17555.41|17435.41|17555.3|17435.3|17555.65|17435.65|17555.3|17435.3|10
1649192980000|2022-04-05 21:09:40|17555.49|17435.49|17554.37|17434.37|17555.49|17435.49|17554.27|17434.27|10
1649192990000|2022-04-05 21:09:50|17554.29|17434.29|17550.22|17430.22|17554.29|17434.29|17550.22|17430.22|9
1649193000000|2022-04-05 21:10:00|17550|17430|17550.57|17430.57|17550.98|17430.98|17549.58|17429.58|9
1649193010000|2022-04-05 21:10:10|17549.74|17429.74|17547.31|17427.31|17549.93|17429.93|17547.31|17427.31|9
1649193020000|2022-04-05 21:10:20|17546.86|17426.86|17547.54|17427.54|17547.54|17427.54|17546.65|17426.65|9
1649193030000|2022-04-05 21:10:30|17546.58|17426.58|17551.49|17431.49|17551.49|17431.49|17546.58|17426.58|10
1649193040000|2022-04-05 21:10:40|17551.32|17431.32|17552.78|17432.78|17552.87|17432.87|17551.32|17431.32|10
1649193050000|2022-04-05 21:10:50|17554.52|17434.52|17556.4|17436.4|17556.6|17436.6|17554.52|17434.52|9
1649193060000|2022-04-05 21:11:00|17556.57|17436.57|17558.85|17438.85|17559.21|17439.21|17556.16|17436.16|10
1649193070000|2022-04-05 21:11:10|17559.47|17439.47|17558.41|17438.41|17559.47|17439.47|17558.12|17438.12|9
1649193080000|2022-04-05 21:11:20|17558.34|17438.34|17559.32|17439.32|17559.38|17439.38|17557.68|17437.68|10
1649193090000|2022-04-05 21:11:30|17559.46|17439.46|17561.88|17441.88|17561.88|17441.88|17559.46|17439.46|10
1649193100000|2022-04-05 21:11:40|17562.15|17442.15|17564.73|17444.73|17565.54|17445.54|17561.96|17441.96|10
1649193110000|2022-04-05 21:11:50|17564.91|17444.91|17566.27|17446.27|17566.27|17446.27|17564.81|17444.81|10
1649193120000|2022-04-05 21:12:00|17566.26|17446.26|17565.46|17445.46|17567.15|17447.15|17565.46|17445.46|10
1649193130000|2022-04-05 21:12:10|17565.47|17445.47|17567.89|17447.89|17568.81|17448.81|17565.27|17445.27|10
1649193140000|2022-04-05 21:12:20|17568.83|17448.83|17570.55|17450.55|17570.55|17450.55|17568.83|17448.83|10
1649193150000|2022-04-05 21:12:30|17570.08|17450.08|17572.47|17452.47|17572.47|17452.47|17570.08|17450.08|10
1649193160000|2022-04-05 21:12:40|17572.91|17452.91|17574.39|17454.39|17574.39|17454.39|17572.66|17452.66|10
1649193170000|2022-04-05 21:12:50|17574.64|17454.64|17577.97|17457.97|17577.97|17457.97|17574.64|17454.64|10
1649193180000|2022-04-05 21:13:00|17578.14|17458.14|17578.61|17458.61|17579.38|17459.38|17578.14|17458.14|8
1649193190000|2022-04-05 21:13:10|17578.75|17458.75|17579.4|17459.4|17580.34|17460.34|17578.11|17458.11|10
1649193200000|2022-04-05 21:13:20|17579.61|17459.61|17581.82|17461.82|17581.82|17461.82|17579.33|17459.33|10
1649193210000|2022-04-05 21:13:30|17582.04|17462.04|17582.73|17462.73|17582.73|17462.73|17581.86|17461.86|9
1649193220000|2022-04-05 21:13:40|17582.87|17462.87|17583.1|17463.1|17583.72|17463.72|17582.87|17462.87|8
1649193230000|2022-04-05 21:13:50|17583.05|17463.05|17582.81|17462.81|17583.3|17463.3|17582.76|17462.76|10
1649193240000|2022-04-05 21:14:00|17582.67|17462.67|17583.43|17463.43|17583.77|17463.77|17582.67|17462.67|10
1649193250000|2022-04-05 21:14:10|17583.31|17463.31|17583.34|17463.34|17583.63|17463.63|17583.2|17463.2|10
1649193260000|2022-04-05 21:14:20|17584.64|17464.64|17584.8|17464.8|17585.18|17465.18|17584.64|17464.64|7
1649193270000|2022-04-05 21:14:30|17585.03|17465.03|17585.14|17465.14|17585.19|17465.19|17584.86|17464.86|10
1649193280000|2022-04-05 21:14:40|17585.19|17465.19|17586.35|17466.35|17586.71|17466.71|17584.99|17464.99|9
1649193290000|2022-04-05 21:14:50|17586.36|17466.36|17584.74|17464.74|17586.55|17466.55|17584.74|17464.74|9
1649193300000|2022-04-05 21:15:00|17584.56|17464.56|17583.25|17463.25|17585.11|17465.11|17583.03|17463.03|10
1649193310000|2022-04-05 21:15:10|17583.32|17463.32|17580.17|17460.17|17583.32|17463.32|17580.17|17460.17|10
1649193320000|2022-04-05 21:15:20|17580.09|17460.09|17579.36|17459.36|17580.09|17460.09|17579.36|17459.36|10
1649193330000|2022-04-05 21:15:30|17579.35|17459.35|17581.13|17461.13|17581.13|17461.13|17577.93|17457.93|9
1649193340000|2022-04-05 21:15:40|17581.11|17461.11|17584.26|17464.26|17584.26|17464.26|17581.11|17461.11|9
1649193350000|2022-04-05 21:15:50|17584.6|17464.6|17588.08|17468.08|17588.08|17468.08|17584.6|17464.6|10
1649193360000|2022-04-05 21:16:00|17588.07|17468.07|17587.64|17467.64|17588.48|17468.48|17587.58|17467.58|10
1649193370000|2022-04-05 21:16:10|17587.51|17467.51|17587.76|17467.76|17588.11|17468.11|17587.5|17467.5|10
1649193380000|2022-04-05 21:16:20|17587.94|17467.94|17588.86|17468.86|17589.21|17469.21|17587.94|17467.94|9
1649193390000|2022-04-05 21:16:30|17589.61|17469.61|17589.62|17469.62|17589.62|17469.62|17589.31|17469.31|9
1649193400000|2022-04-05 21:16:40|17589.66|17469.66|17590.5|17470.5|17590.8|17470.8|17589.66|17469.66|10
1649193410000|2022-04-05 21:16:50|17590.4|17470.4|17592.06|17472.06|17592.06|17472.06|17590.4|17470.4|10
1649193420000|2022-04-05 21:17:00|17592.3|17472.3|17592.49|17472.49|17592.6|17472.6|17592.18|17472.18|10
1649193430000|2022-04-05 21:17:10|17592.41|17472.41|17593.61|17473.61|17593.63|17473.63|17592.41|17472.41|9
1649193440000|2022-04-05 21:17:20|17595.08|17475.08|17596.26|17476.26|17596.48|17476.48|17595.08|17475.08|10
1649193450000|2022-04-05 21:17:30|17596.29|17476.29|17595.16|17475.16|17596.45|17476.45|17595.16|17475.16|10
1649193460000|2022-04-05 21:17:40|17595.56|17475.56|17596.89|17476.89|17596.89|17476.89|17595.31|17475.31|10
1649193470000|2022-04-05 21:17:50|17596.93|17476.93|17598.07|17478.07|17598.17|17478.17|17596.93|17476.93|9
1649193480000|2022-04-05 21:18:00|17598|17478|17597|17477|17598.18|17478.18|17596.97|17476.97|10
1649193490000|2022-04-05 21:18:10|17597.02|17477.02|17597.74|17477.74|17597.74|17477.74|17596.98|17476.98|9
1649193500000|2022-04-05 21:18:20|17597.53|17477.53|17598.17|17478.17|17598.17|17478.17|17597.53|17477.53|10
1649193510000|2022-04-05 21:18:30|17598.25|17478.25|17598.85|17478.85|17598.85|17478.85|17598.25|17478.25|9
1649193520000|2022-04-05 21:18:40|17599.02|17479.02|17600.34|17480.34|17600.9|17480.9|17598.97|17478.97|10
1649193530000|2022-04-05 21:18:50|17600.33|17480.33|17599.12|17479.12|17600.65|17480.65|17599.12|17479.12|9
1649193540000|2022-04-05 21:19:00|17599.11|17479.11|17599.78|17479.78|17599.9|17479.9|17599.08|17479.08|10
1649193550000|2022-04-05 21:19:10|17599.65|17479.65|17600.2|17480.2|17600.33|17480.33|17599.65|17479.65|10
1649193560000|2022-04-05 21:19:20|17600.46|17480.46|17599.56|17479.56|17600.56|17480.56|17599.53|17479.53|10
1649193570000|2022-04-05 21:19:30|17599.72|17479.72|17600.6|17480.6|17600.6|17480.6|17599.72|17479.72|10
1649193580000|2022-04-05 21:19:40|17601.5|17481.5|17602.68|17482.68|17602.74|17482.74|17600.84|17480.84|10
1649193590000|2022-04-05 21:19:50|17602.36|17482.36|17601.15|17481.15|17602.36|17482.36|17601.15|17481.15|10
1649193600000|2022-04-05 21:20:00|17601.28|17481.28|17602.36|17482.36|17602.59|17482.59|17601.28|17481.28|10
1649193610000|2022-04-05 21:20:10|17602.13|17482.13|17601.64|17481.64|17602.46|17482.46|17601.03|17481.03|10
1649193620000|2022-04-05 21:20:20|17601.63|17481.63|17601.93|17481.93|17601.93|17481.93|17600.29|17480.29|10
1649193630000|2022-04-05 21:20:30|17602.72|17482.72|17602.59|17482.59|17603.02|17483.02|17602.46|17482.46|10
1649193640000|2022-04-05 21:20:40|17602.81|17482.81|17602.66|17482.66|17602.91|17482.91|17602.6|17482.6|9
1649193650000|2022-04-05 21:20:50|17602.54|17482.54|17603.54|17483.54|17603.6|17483.6|17602.54|17482.54|9
1649193660000|2022-04-05 21:21:00|17603.6|17483.6|17603.43|17483.43|17603.6|17483.6|17602.46|17482.46|9
1649193670000|2022-04-05 21:21:10|17603.3|17483.3|17604.14|17484.14|17604.33|17484.33|17603.29|17483.29|10
1649193680000|2022-04-05 21:21:20|17604.16|17484.16|17605.1|17485.1|17605.1|17485.1|17604.11|17484.11|9
1649193690000|2022-04-05 21:21:30|17605.33|17485.33|17606.4|17486.4|17606.47|17486.47|17605.2|17485.2|7
1649193700000|2022-04-05 21:21:40|17605.38|17485.38|17605.75|17485.75|17605.75|17485.75|17605.38|17485.38|10
1649193710000|2022-04-05 21:21:50|17605.67|17485.67|17605.28|17485.28|17606.37|17486.37|17604.93|17484.93|10
1649193720000|2022-04-05 21:22:00|17605.71|17485.71|17610.03|17490.03|17610.03|17490.03|17605.71|17485.71|10
1649193730000|2022-04-05 21:22:10|17609.85|17489.85|17611.27|17491.27|17611.27|17491.27|17609.63|17489.63|10
1649193740000|2022-04-05 21:22:20|17611.2|17491.2|17610.26|17490.26|17611.3|17491.3|17609.03|17489.03|9
1649193750000|2022-04-05 21:22:30|17610.04|17490.04|17606.66|17486.66|17610.04|17490.04|17606.66|17486.66|10
1649193760000|2022-04-05 21:22:40|17606.32|17486.32|17604.66|17484.66|17606.32|17486.32|17604.57|17484.57|10
1649193770000|2022-04-05 21:22:50|17604.48|17484.48|17605.07|17485.07|17605.13|17485.13|17604.27|17484.27|10
1649193780000|2022-04-05 21:23:00|17605.15|17485.15|17607.24|17487.24|17607.33|17487.33|17605.15|17485.15|10
1649193790000|2022-04-05 21:23:10|17608.55|17488.55|17607.51|17487.51|17609.1|17489.1|17607.51|17487.51|10
1649193800000|2022-04-05 21:23:20|17607.37|17487.37|17607.65|17487.65|17607.68|17487.68|17607.37|17487.37|10
1649193810000|2022-04-05 21:23:30|17608.84|17488.84|17610.06|17490.06|17610.22|17490.22|17608.78|17488.78|9
1649193820000|2022-04-05 21:23:40|17610.31|17490.31|17609.86|17489.86|17610.31|17490.31|17609.73|17489.73|10
1649193830000|2022-04-05 21:23:50|17609.82|17489.82|17609.71|17489.71|17609.83|17489.83|17609.49|17489.49|9
1649193840000|2022-04-05 21:24:00|17609.97|17489.97|17609.08|17489.08|17609.98|17489.98|17608.83|17488.83|9
1649193850000|2022-04-05 21:24:10|17608.95|17488.95|17608.7|17488.7|17608.95|17488.95|17608.26|17488.26|10
1649193860000|2022-04-05 21:24:20|17608.52|17488.52|17605.93|17485.93|17608.52|17488.52|17605.93|17485.93|10
1649193870000|2022-04-05 21:24:30|17606.31|17486.31|17605.37|17485.37|17606.31|17486.31|17604.96|17484.96|9
1649193880000|2022-04-05 21:24:40|17605.38|17485.38|17604.62|17484.62|17605.38|17485.38|17604.44|17484.44|8
1649193890000|2022-04-05 21:24:50|17604.74|17484.74|17603.94|17483.94|17604.74|17484.74|17603.89|17483.89|10
1649193900000|2022-04-05 21:25:00|17603.64|17483.64|17604.19|17484.19|17604.86|17484.86|17603.64|17483.64|9
1649193910000|2022-04-05 21:25:10|17604.26|17484.26|17604.87|17484.87|17604.87|17484.87|17602.32|17482.32|9
1649193920000|2022-04-05 21:25:20|17604.85|17484.85|17606.25|17486.25|17606.25|17486.25|17604.85|17484.85|10
1649193930000|2022-04-05 21:25:30|17606.05|17486.05|17606.16|17486.16|17606.16|17486.16|17605.96|17485.96|10
1649193940000|2022-04-05 21:25:40|17606.18|17486.18|17606.1|17486.1|17608.4|17488.4|17606.1|17486.1|9
1649193950000|2022-04-05 21:25:50|17605.97|17485.97|17603.62|17483.62|17606.23|17486.23|17603.62|17483.62|9
1649193960000|2022-04-05 21:26:00|17604.69|17484.69|17603.59|17483.59|17604.69|17484.69|17603.17|17483.17|9
1649193970000|2022-04-05 21:26:10|17603.39|17483.39|17603.29|17483.29|17603.39|17483.39|17603.29|17483.29|8
1649193980000|2022-04-05 21:26:20|17603.32|17483.32|17601.76|17481.76|17603.32|17483.32|17601.76|17481.76|10
1649193990000|2022-04-05 21:26:30|17601.68|17481.68|17597.88|17477.88|17601.68|17481.68|17597.88|17477.88|9
1649194000000|2022-04-05 21:26:40|17596.43|17476.43|17593.85|17473.85|17596.81|17476.81|17593.85|17473.85|10
1649194010000|2022-04-05 21:26:50|17592.64|17472.64|17581.26|17461.26|17592.64|17472.64|17581.26|17461.26|10
1649194020000|2022-04-05 21:27:00|17579.94|17459.94|17573.03|17453.03|17580.09|17460.09|17573.03|17453.03|10
1649194030000|2022-04-05 21:27:10|17573.23|17453.23|17567.11|17447.11|17573.23|17453.23|17567.02|17447.02|10
1649194040000|2022-04-05 21:27:20|17567.5|17447.5|17568.11|17448.11|17568.11|17448.11|17566.09|17446.09|9
1649194050000|2022-04-05 21:27:30|17568.15|17448.15|17566.2|17446.2|17568.32|17448.32|17566.2|17446.2|10
1649194060000|2022-04-05 21:27:40|17566.06|17446.06|17567.12|17447.12|17567.34|17447.34|17566.04|17446.04|10
1649194070000|2022-04-05 21:27:50|17567.43|17447.43|17569.7|17449.7|17569.75|17449.75|17567.43|17447.43|9
1649194080000|2022-04-05 21:28:00|17569.51|17449.51|17570.65|17450.65|17570.65|17450.65|17568.89|17448.89|9
1649194090000|2022-04-05 21:28:10|17571.12|17451.12|17569.65|17449.65|17572.17|17452.17|17569.65|17449.65|10
1649194100000|2022-04-05 21:28:20|17569.82|17449.82|17570.89|17450.89|17570.89|17450.89|17569.82|17449.82|9
1649194110000|2022-04-05 21:28:30|17571.16|17451.16|17572.51|17452.51|17572.9|17452.9|17571.13|17451.13|10
1649194120000|2022-04-05 21:28:40|17572.35|17452.35|17572.48|17452.48|17572.5|17452.5|17572.16|17452.16|9
1649194130000|2022-04-05 21:28:50|17571.82|17451.82|17570.84|17450.84|17572.14|17452.14|17570.84|17450.84|10
1649194140000|2022-04-05 21:29:00|17571.81|17451.81|17573.95|17453.95|17573.95|17453.95|17571.75|17451.75|10
1649194150000|2022-04-05 21:29:10|17573.79|17453.79|17573.73|17453.73|17574.97|17454.97|17573.34|17453.34|8
1649194160000|2022-04-05 21:29:20|17573.72|17453.72|17573.17|17453.17|17573.8|17453.8|17573.17|17453.17|8
1649194170000|2022-04-05 21:29:30|17573.23|17453.23|17573.49|17453.49|17573.67|17453.67|17573.08|17453.08|10
1649194180000|2022-04-05 21:29:40|17573.56|17453.56|17577.9|17457.9|17577.91|17457.91|17573.56|17453.56|10
1649194190000|2022-04-05 21:29:50|17578.03|17458.03|17579.99|17459.99|17580.07|17460.07|17578.03|17458.03|10
1649194200000|2022-04-05 21:30:00|17580|17460|17579.02|17459.02|17580.2|17460.2|17579.02|17459.02|10
1649194210000|2022-04-05 21:30:10|17579.39|17459.39|17578.66|17458.66|17579.5|17459.5|17578.42|17458.42|10
1649194220000|2022-04-05 21:30:20|17577.9|17457.9|17576.98|17456.98|17578.02|17458.02|17576.14|17456.14|10
1649194230000|2022-04-05 21:30:30|17576.75|17456.75|17577.77|17457.77|17578.16|17458.16|17576.75|17456.75|10
1649194240000|2022-04-05 21:30:40|17577.5|17457.5|17579.79|17459.79|17580.47|17460.47|17577.5|17457.5|9
1649194250000|2022-04-05 21:30:50|17580.77|17460.77|17583.5|17463.5|17583.5|17463.5|17580.77|17460.77|10
1649194260000|2022-04-05 21:31:00|17582.53|17462.53|17582.3|17462.3|17582.53|17462.53|17582.11|17462.11|9
1649194270000|2022-04-05 21:31:10|17582.33|17462.33|17580.68|17460.68|17582.33|17462.33|17579.8|17459.8|10
1649194280000|2022-04-05 21:31:20|17581.57|17461.57|17584.11|17464.11|17584.11|17464.11|17581.57|17461.57|10
1649194290000|2022-04-05 21:31:30|17584.19|17464.19|17584.53|17464.53|17584.53|17464.53|17583.69|17463.69|9
1649194300000|2022-04-05 21:31:40|17584.57|17464.57|17585.17|17465.17|17585.24|17465.24|17584.57|17464.57|9
1649194310000|2022-04-05 21:31:50|17586.26|17466.26|17586.69|17466.69|17586.78|17466.78|17586.26|17466.26|8
1649194320000|2022-04-05 21:32:00|17586.58|17466.58|17588.37|17468.37|17588.37|17468.37|17586.58|17466.58|9
1649194330000|2022-04-05 21:32:10|17588.62|17468.62|17590.15|17470.15|17590.15|17470.15|17588.23|17468.23|9
1649194340000|2022-04-05 21:32:20|17590.1|17470.1|17590.44|17470.44|17590.44|17470.44|17589.76|17469.76|10
1649194350000|2022-04-05 21:32:30|17589.53|17469.53|17590.94|17470.94|17590.94|17470.94|17589.53|17469.53|6
1649194360000|2022-04-05 21:32:40|17590.95|17470.95|17591.78|17471.78|17591.78|17471.78|17590.95|17470.95|10
1649194370000|2022-04-05 21:32:50|17591.7|17471.7|17591.69|17471.69|17592.01|17472.01|17591.54|17471.54|10
1649194380000|2022-04-05 21:33:00|17591.5|17471.5|17593.01|17473.01|17593.19|17473.19|17591.07|17471.07|10
1649194390000|2022-04-05 21:33:10|17592.7|17472.7|17593.47|17473.47|17593.92|17473.92|17592.7|17472.7|10
1649194400000|2022-04-05 21:33:20|17593.56|17473.56|17594.66|17474.66|17594.66|17474.66|17592.79|17472.79|9
1649194410000|2022-04-05 21:33:30|17594.82|17474.82|17595.39|17475.39|17596|17476|17594.82|17474.82|10
1649194420000|2022-04-05 21:33:40|17595.23|17475.23|17594.95|17474.95|17595.55|17475.55|17594.69|17474.69|10
1649194430000|2022-04-05 21:33:50|17594.87|17474.87|17595.77|17475.77|17595.77|17475.77|17594.64|17474.64|10
1649194440000|2022-04-05 21:34:00|17595.69|17475.69|17595.28|17475.28|17595.83|17475.83|17595.15|17475.15|10
1649194450000|2022-04-05 21:34:10|17595.3|17475.3|17595.68|17475.68|17595.99|17475.99|17595.24|17475.24|9
1649194460000|2022-04-05 21:34:20|17595.79|17475.79|17596.55|17476.55|17596.55|17476.55|17595.72|17475.72|10
1649194470000|2022-04-05 21:34:30|17596.57|17476.57|17596.48|17476.48|17596.57|17476.57|17595.99|17475.99|10
1649194480000|2022-04-05 21:34:40|17596.4|17476.4|17596.11|17476.11|17596.49|17476.49|17596.1|17476.1|7
1649194490000|2022-04-05 21:34:50|17596.87|17476.87|17597.32|17477.32|17597.9|17477.9|17596.85|17476.85|10
1649194500000|2022-04-05 21:35:00|17597.38|17477.38|17599.62|17479.62|17599.62|17479.62|17597.38|17477.38|9
1649194510000|2022-04-05 21:35:10|17599.83|17479.83|17600.15|17480.15|17600.76|17480.76|17599.83|17479.83|10
1649194520000|2022-04-05 21:35:20|17600.11|17480.11|17601.95|17481.95|17601.95|17481.95|17600.11|17480.11|10
1649194530000|2022-04-05 21:35:30|17601.96|17481.96|17601.28|17481.28|17602.26|17482.26|17600.98|17480.98|9
1649194540000|2022-04-05 21:35:40|17601.26|17481.26|17600.94|17480.94|17601.26|17481.26|17600.19|17480.19|9
1649194550000|2022-04-05 21:35:50|17600.75|17480.75|17601.95|17481.95|17601.95|17481.95|17600.75|17480.75|9
1649194560000|2022-04-05 21:36:00|17602.32|17482.32|17603.94|17483.94|17604.22|17484.22|17602.32|17482.32|10
1649194570000|2022-04-05 21:36:10|17604.5|17484.5|17605.48|17485.48|17605.48|17485.48|17604.5|17484.5|10
1649194580000|2022-04-05 21:36:20|17606.33|17486.33|17606.61|17486.61|17606.65|17486.65|17606.33|17486.33|10
1649194590000|2022-04-05 21:36:30|17606.91|17486.91|17606.58|17486.58|17607.69|17487.69|17606.28|17486.28|10
1649194600000|2022-04-05 21:36:40|17606.72|17486.72|17607.79|17487.79|17608.25|17488.25|17606.72|17486.72|10
1649194610000|2022-04-05 21:36:50|17607.71|17487.71|17608.76|17488.76|17608.76|17488.76|17607.49|17487.49|10
1649194620000|2022-04-05 21:37:00|17609.29|17489.29|17609.17|17489.17|17609.41|17489.41|17607.87|17487.87|10
1649194630000|2022-04-05 21:37:10|17609.34|17489.34|17609.65|17489.65|17610.06|17490.06|17608.95|17488.95|10
1649194640000|2022-04-05 21:37:20|17609.03|17489.03|17609.09|17489.09|17610.61|17490.61|17609.03|17489.03|10
1649194650000|2022-04-05 21:37:30|17610.23|17490.23|17612.45|17492.45|17612.45|17492.45|17610.17|17490.17|9
1649194660000|2022-04-05 21:37:40|17612.59|17492.59|17612.97|17492.97|17612.97|17492.97|17612.04|17492.04|10
1649194670000|2022-04-05 21:37:50|17613.07|17493.07|17612.61|17492.61|17613.07|17493.07|17611.89|17491.89|10
1649194680000|2022-04-05 21:38:00|17613.01|17493.01|17612.65|17492.65|17613.01|17493.01|17611.68|17491.68|10
1649194690000|2022-04-05 21:38:10|17612.53|17492.53|17612.58|17492.58|17613.36|17493.36|17612.53|17492.53|9
1649194700000|2022-04-05 21:38:20|17612.56|17492.56|17614.83|17494.83|17615.07|17495.07|17612.56|17492.56|10
1649194710000|2022-04-05 21:38:30|17614.88|17494.88|17616.81|17496.81|17616.81|17496.81|17614.88|17494.88|10
1649194720000|2022-04-05 21:38:40|17616.73|17496.73|17617.94|17497.94|17617.94|17497.94|17616.73|17496.73|10
1649194730000|2022-04-05 21:38:50|17618.12|17498.12|17618.63|17498.63|17618.65|17498.65|17617.95|17497.95|10
1649194740000|2022-04-05 21:39:00|17618.66|17498.66|17618.79|17498.79|17618.87|17498.87|17618.55|17498.55|9
1649194750000|2022-04-05 21:39:10|17618.89|17498.89|17617.64|17497.64|17619.06|17499.06|17617.64|17497.64|10
1649194760000|2022-04-05 21:39:20|17617.66|17497.66|17616.86|17496.86|17617.7|17497.7|17616.12|17496.12|10
1649194770000|2022-04-05 21:39:30|17617.09|17497.09|17616.28|17496.28|17617.09|17497.09|17615.79|17495.79|9
1649194780000|2022-04-05 21:39:40|17616.26|17496.26|17618.46|17498.46|17618.46|17498.46|17616.26|17496.26|10
1649194790000|2022-04-05 21:39:50|17618.61|17498.61|17617.63|17497.63|17618.61|17498.61|17616.94|17496.94|8
1649194800000|2022-04-05 21:40:00|17617.53|17497.53|17615.74|17495.74|17617.53|17497.53|17615.6|17495.6|8
1649194810000|2022-04-05 21:40:10|17615.44|17495.44|17616.58|17496.58|17617.31|17497.31|17615.44|17495.44|9
1649194820000|2022-04-05 21:40:20|17615.63|17495.63|17615.39|17495.39|17615.99|17495.99|17615|17495|10
1649194830000|2022-04-05 21:40:30|17615.68|17495.68|17614.56|17494.56|17615.89|17495.89|17614.56|17494.56|9
1649194840000|2022-04-05 21:40:40|17614.39|17494.39|17613.81|17493.81|17614.96|17494.96|17613.81|17493.81|10
1649194850000|2022-04-05 21:40:50|17614.31|17494.31|17613.9|17493.9|17614.31|17494.31|17613.85|17493.85|9
1649194860000|2022-04-05 21:41:00|17613.98|17493.98|17613.52|17493.52|17613.98|17493.98|17613.52|17493.52|10
1649194870000|2022-04-05 21:41:10|17613.57|17493.57|17613.02|17493.02|17613.67|17493.67|17613.02|17493.02|10
1649194880000|2022-04-05 21:41:20|17612.62|17492.62|17612.17|17492.17|17612.8|17492.8|17611.53|17491.53|10
1649194890000|2022-04-05 21:41:30|17611.89|17491.89|17610.36|17490.36|17611.89|17491.89|17610.36|17490.36|10
1649194900000|2022-04-05 21:41:40|17610.39|17490.39|17609.87|17489.87|17610.79|17490.79|17609.82|17489.82|9
1649194910000|2022-04-05 21:41:50|17610.23|17490.23|17610.05|17490.05|17610.52|17490.52|17610.05|17490.05|10
1649194920000|2022-04-05 21:42:00|17609.36|17489.36|17608.5|17488.5|17609.37|17489.37|17608.5|17488.5|8
1649194930000|2022-04-05 21:42:10|17608.55|17488.55|17608.09|17488.09|17609.2|17489.2|17607.48|17487.48|10
1649194940000|2022-04-05 21:42:20|17607.89|17487.89|17608.48|17488.48|17608.48|17488.48|17607.57|17487.57|10
1649194950000|2022-04-05 21:42:30|17607.28|17487.28|17608.2|17488.2|17608.31|17488.31|17606.83|17486.83|8
1649194960000|2022-04-05 21:42:40|17608.12|17488.12|17607.35|17487.35|17608.12|17488.12|17607.35|17487.35|9
1649194970000|2022-04-05 21:42:50|17607.59|17487.59|17606.82|17486.82|17607.74|17487.74|17606.33|17486.33|10
1649194980000|2022-04-05 21:43:00|17606.63|17486.63|17604.79|17484.79|17606.63|17486.63|17604.73|17484.73|9
1649194990000|2022-04-05 21:43:10|17604.83|17484.83|17607.18|17487.18|17607.18|17487.18|17604.83|17484.83|8
1649195000000|2022-04-05 21:43:20|17607.07|17487.07|17608.68|17488.68|17608.68|17488.68|17606.85|17486.85|10
1649195010000|2022-04-05 21:43:30|17609.34|17489.34|17610.51|17490.51|17610.65|17490.65|17607.92|17487.92|9
1649195020000|2022-04-05 21:43:40|17610.68|17490.68|17613.01|17493.01|17613.01|17493.01|17610.68|17490.68|10
1649195030000|2022-04-05 21:43:50|17613.16|17493.16|17613.29|17493.29|17613.51|17493.51|17613.08|17493.08|10
1649195040000|2022-04-05 21:44:00|17613.2|17493.2|17611.77|17491.77|17613.2|17493.2|17611.77|17491.77|8
1649195050000|2022-04-05 21:44:10|17613.1|17493.1|17615.25|17495.25|17615.25|17495.25|17613.1|17493.1|10
1649195060000|2022-04-05 21:44:20|17615.46|17495.46|17617.28|17497.28|17617.48|17497.48|17614.23|17494.23|10
1649195070000|2022-04-05 21:44:30|17617.42|17497.42|17620.78|17500.78|17620.78|17500.78|17617.42|17497.42|10
1649195080000|2022-04-05 21:44:40|17621.44|17501.44|17622.26|17502.26|17622.26|17502.26|17621.25|17501.25|10
1649195090000|2022-04-05 21:44:50|17622.07|17502.07|17621.49|17501.49|17622.98|17502.98|17620.96|17500.96|10
1649195100000|2022-04-05 21:45:00|17621.6|17501.6|17621.43|17501.43|17622.57|17502.57|17620.99|17500.99|10
1649195110000|2022-04-05 21:45:10|17621.81|17501.81|17620.67|17500.67|17621.81|17501.81|17620.64|17500.64|9
1649195120000|2022-04-05 21:45:20|17620.77|17500.77|17620.99|17500.99|17622.12|17502.12|17620.77|17500.77|10
1649195130000|2022-04-05 21:45:30|17621.35|17501.35|17619.77|17499.77|17621.55|17501.55|17619.12|17499.12|10
1649195140000|2022-04-05 21:45:40|17619.79|17499.79|17616.65|17496.65|17619.79|17499.79|17616.65|17496.65|10
1649195150000|2022-04-05 21:45:50|17616.4|17496.4|17613.49|17493.49|17616.46|17496.46|17613.49|17493.49|10
1649195160000|2022-04-05 21:46:00|17613.32|17493.32|17610.76|17490.76|17613.32|17493.32|17610.76|17490.76|10
1649195170000|2022-04-05 21:46:10|17610.48|17490.48|17608.83|17488.83|17610.85|17490.85|17608.78|17488.78|10
1649195180000|2022-04-05 21:46:20|17608.94|17488.94|17608.71|17488.71|17609.68|17489.68|17608.59|17488.59|9
1649195190000|2022-04-05 21:46:30|17608.95|17488.95|17607.24|17487.24|17608.95|17488.95|17607.24|17487.24|9
1649195200000|2022-04-05 21:46:40|17607.04|17487.04|17606.44|17486.44|17607.04|17487.04|17606.17|17486.17|8
1649195210000|2022-04-05 21:46:50|17606.03|17486.03|17605.1|17485.1|17606.03|17486.03|17604.97|17484.97|10
1649195220000|2022-04-05 21:47:00|17604.85|17484.85|17603.83|17483.83|17604.85|17484.85|17603.65|17483.65|9
1649195230000|2022-04-05 21:47:10|17603.79|17483.79|17602.83|17482.83|17603.79|17483.79|17602.48|17482.48|9
1649195240000|2022-04-05 21:47:20|17602.37|17482.37|17600.14|17480.14|17602.37|17482.37|17599.07|17479.07|10
1649195250000|2022-04-05 21:47:30|17600.04|17480.04|17601.18|17481.18|17601.36|17481.36|17600.04|17480.04|9
1649195260000|2022-04-05 21:47:40|17601.37|17481.37|17601.41|17481.41|17602.05|17482.05|17601.08|17481.08|10
1649195270000|2022-04-05 21:47:50|17601.59|17481.59|17604.44|17484.44|17604.44|17484.44|17601.59|17481.59|9
1649195280000|2022-04-05 21:48:00|17604.57|17484.57|17604.45|17484.45|17604.89|17484.89|17604.38|17484.38|10
1649195290000|2022-04-05 21:48:10|17604.5|17484.5|17606.91|17486.91|17606.91|17486.91|17604.5|17484.5|9
1649195300000|2022-04-05 21:48:20|17606.6|17486.6|17610.37|17490.37|17610.37|17490.37|17606.55|17486.55|10
1649195310000|2022-04-05 21:48:30|17610.88|17490.88|17614.41|17494.41|17614.41|17494.41|17610.88|17490.88|10
1649195320000|2022-04-05 21:48:40|17614.32|17494.32|17614.21|17494.21|17614.55|17494.55|17613.82|17493.82|10
1649195330000|2022-04-05 21:48:50|17614.31|17494.31|17615.6|17495.6|17615.61|17495.61|17614.31|17494.31|9
1649195340000|2022-04-05 21:49:00|17615.62|17495.62|17613.27|17493.27|17615.62|17495.62|17613.08|17493.08|10
1649195350000|2022-04-05 21:49:10|17613.64|17493.64|17613.76|17493.76|17614.15|17494.15|17613.49|17493.49|9
1649195360000|2022-04-05 21:49:20|17613.61|17493.61|17614.11|17494.11|17614.16|17494.16|17613.61|17493.61|9
1649195370000|2022-04-05 21:49:30|17613.87|17493.87|17614.59|17494.59|17614.59|17494.59|17613.41|17493.41|10
1649195380000|2022-04-05 21:49:40|17614.78|17494.78|17616.93|17496.93|17616.93|17496.93|17614.78|17494.78|10
1649195390000|2022-04-05 21:49:50|17617.22|17497.22|17622.36|17502.36|17623.18|17503.18|17617.22|17497.22|10
1649195400000|2022-04-05 21:50:00|17622.29|17502.29|17620.41|17500.41|17622.29|17502.29|17620.04|17500.04|10
1649195410000|2022-04-05 21:50:10|17620.88|17500.88|17621.96|17501.96|17621.96|17501.96|17620.71|17500.71|10
1649195420000|2022-04-05 21:50:20|17622.08|17502.08|17621.27|17501.27|17622.08|17502.08|17620.86|17500.86|10
1649195430000|2022-04-05 21:50:30|17621.73|17501.73|17621.53|17501.53|17621.97|17501.97|17621.53|17501.53|8
1649195440000|2022-04-05 21:50:40|17621.51|17501.51|17621.71|17501.71|17621.71|17501.71|17621.01|17501.01|10
1649195450000|2022-04-05 21:50:50|17621.67|17501.67|17622.91|17502.91|17623.42|17503.42|17621.64|17501.64|10
1649195460000|2022-04-05 21:51:00|17623.57|17503.57|17624.53|17504.53|17624.53|17504.53|17623.57|17503.57|10
1649195470000|2022-04-05 21:51:10|17624.66|17504.66|17626.43|17506.43|17626.43|17506.43|17624.16|17504.16|10
1649195480000|2022-04-05 21:51:20|17626.49|17506.49|17628.51|17508.51|17628.51|17508.51|17626.49|17506.49|10
1649195490000|2022-04-05 21:51:30|17628.12|17508.12|17628.95|17508.95|17629.61|17509.61|17627.63|17507.63|10
1649195500000|2022-04-05 21:51:40|17628.99|17508.99|17628.34|17508.34|17628.99|17508.99|17628.34|17508.34|10
1649195510000|2022-04-05 21:51:50|17628.64|17508.64|17628.8|17508.8|17629.89|17509.89|17628.64|17508.64|9
1649195520000|2022-04-05 21:52:00|17628.88|17508.88|17631.93|17511.93|17633.2|17513.2|17628.88|17508.88|10
1649195530000|2022-04-05 21:52:10|17632.67|17512.67|17636.1|17516.1|17636.1|17516.1|17632.67|17512.67|10
1649195540000|2022-04-05 21:52:20|17636.07|17516.07|17637.85|17517.85|17637.85|17517.85|17635.46|17515.46|10
1649195550000|2022-04-05 21:52:30|17638|17518|17640.41|17520.41|17640.49|17520.49|17638|17518|10
1649195560000|2022-04-05 21:52:40|17640.53|17520.53|17639.83|17519.83|17640.9|17520.9|17639.76|17519.76|9
1649195570000|2022-04-05 21:52:50|17639.75|17519.75|17639.76|17519.76|17640.03|17520.03|17639.68|17519.68|10
1649195580000|2022-04-05 21:53:00|17638.72|17518.72|17639.55|17519.55|17640.4|17520.4|17638.72|17518.72|9
1649195590000|2022-04-05 21:53:10|17639.66|17519.66|17639.94|17519.94|17640.46|17520.46|17639.66|17519.66|10
1649195600000|2022-04-05 21:53:20|17640.87|17520.87|17639.85|17519.85|17640.98|17520.98|17639.25|17519.25|10
1649195610000|2022-04-05 21:53:30|17640.17|17520.17|17640.75|17520.75|17640.76|17520.76|17639.7|17519.7|10
1649195620000|2022-04-05 21:53:40|17640.67|17520.67|17641.69|17521.69|17641.91|17521.91|17640.67|17520.67|9
1649195630000|2022-04-05 21:53:50|17641.84|17521.84|17642.09|17522.09|17642.38|17522.38|17641.84|17521.84|9
1649195640000|2022-04-05 21:54:00|17642.12|17522.12|17641.34|17521.34|17642.12|17522.12|17640.95|17520.95|10
1649195650000|2022-04-05 21:54:10|17641.25|17521.25|17642.83|17522.83|17642.87|17522.87|17641.07|17521.07|9
1649195660000|2022-04-05 21:54:20|17642.85|17522.85|17643.53|17523.53|17643.53|17523.53|17642.82|17522.82|10
1649195670000|2022-04-05 21:54:30|17643.6|17523.6|17644.74|17524.74|17644.74|17524.74|17643.58|17523.58|9
1649195680000|2022-04-05 21:54:40|17644.52|17524.52|17645.15|17525.15|17645.15|17525.15|17644.37|17524.37|10
1649195690000|2022-04-05 21:54:50|17645.24|17525.24|17644.19|17524.19|17645.24|17525.24|17644.19|17524.19|8
1649195700000|2022-04-05 21:55:00|17644.85|17524.85|17646.05|17526.05|17646.05|17526.05|17644.85|17524.85|9
1649195710000|2022-04-05 21:55:10|17646.07|17526.07|17645.97|17525.97|17646.07|17526.07|17644.17|17524.17|9
1649195720000|2022-04-05 21:55:20|17645.86|17525.86|17647.25|17527.25|17647.25|17527.25|17645.86|17525.86|10
1649195730000|2022-04-05 21:55:30|17647.03|17527.03|17647.42|17527.42|17648.23|17528.23|17647.03|17527.03|10
1649195740000|2022-04-05 21:55:40|17647.36|17527.36|17646.09|17526.09|17647.77|17527.77|17646.09|17526.09|9
1649195750000|2022-04-05 21:55:50|17646.04|17526.04|17646.64|17526.64|17646.83|17526.83|17645.73|17525.73|10
1649195760000|2022-04-05 21:56:00|17646.62|17526.62|17644.56|17524.56|17646.62|17526.62|17644.27|17524.27|9
1649195770000|2022-04-05 21:56:10|17644.22|17524.22|17644.21|17524.21|17644.88|17524.88|17644.05|17524.05|10
1649195780000|2022-04-05 21:56:20|17644.17|17524.17|17643.93|17523.93|17644.3|17524.3|17643.76|17523.76|9
1649195790000|2022-04-05 21:56:30|17644.21|17524.21|17644.49|17524.49|17644.49|17524.49|17644.14|17524.14|7
1649195800000|2022-04-05 21:56:40|17642.04|17522.04|17642.16|17522.16|17642.19|17522.19|17641.91|17521.91|10
1649195810000|2022-04-05 21:56:50|17642.39|17522.39|17640.67|17520.67|17642.95|17522.95|17640.52|17520.52|10
1649195820000|2022-04-05 21:57:00|17640.44|17520.44|17640.75|17520.75|17640.75|17520.75|17640.1|17520.1|10
1649195830000|2022-04-05 21:57:10|17640.79|17520.79|17640.89|17520.89|17641.02|17521.02|17640.58|17520.58|10
1649195840000|2022-04-05 21:57:20|17640.82|17520.82|17640.76|17520.76|17641.09|17521.09|17640.48|17520.48|8
1649195850000|2022-04-05 21:57:30|17640.42|17520.42|17640.71|17520.71|17641.48|17521.48|17640.18|17520.18|8
1649195860000|2022-04-05 21:57:40|17640.58|17520.58|17640.67|17520.67|17640.99|17520.99|17640.29|17520.29|10
1649195870000|2022-04-05 21:57:50|17640.95|17520.95|17641.38|17521.38|17641.38|17521.38|17640.64|17520.64|10
1649195880000|2022-04-05 21:58:00|17641.42|17521.42|17643.66|17523.66|17643.66|17523.66|17640.91|17520.91|9
1649195890000|2022-04-05 21:58:10|17643.71|17523.71|17643.36|17523.36|17643.86|17523.86|17643.02|17523.02|10
1649195900000|2022-04-05 21:58:20|17644.78|17524.78|17644.01|17524.01|17645.29|17525.29|17644.01|17524.01|10
1649195910000|2022-04-05 21:58:30|17644.17|17524.17|17644.97|17524.97|17645.12|17525.12|17644.13|17524.13|9
1649195920000|2022-04-05 21:58:40|17645.03|17525.03|17645.81|17525.81|17645.83|17525.83|17644.96|17524.96|9
1649195930000|2022-04-05 21:58:50|17646.05|17526.05|17647.45|17527.45|17647.45|17527.45|17645.83|17525.83|9
1649195940000|2022-04-05 21:59:00|17647.29|17527.29|17651.4|17531.4|17651.4|17531.4|17647.29|17527.29|10
1649195950000|2022-04-05 21:59:10|17651.24|17531.24|17652.62|17532.62|17652.68|17532.68|17651.24|17531.24|9
1649195960000|2022-04-05 21:59:20|17652.42|17532.42|17653.35|17533.35|17653.35|17533.35|17652.4|17532.4|10
1649195970000|2022-04-05 21:59:30|17653.76|17533.76|17653.21|17533.21|17653.81|17533.81|17653.08|17533.08|9
1649195980000|2022-04-05 21:59:40|17652.92|17532.92|17653.36|17533.36|17653.36|17533.36|17652.76|17532.76|10
1649195990000|2022-04-05 21:59:50|17653.38|17533.38|17654.61|17534.61|17654.65|17534.65|17653.38|17533.38|10
1649196000000|2022-04-05 22:00:00|17654.7|17534.7|17658.49|17538.49|17658.49|17538.49|17654.7|17534.7|10
1649196010000|2022-04-05 22:00:10|17658.72|17538.72|17661.2|17541.2|17661.2|17541.2|17658.6|17538.6|10
1649196020000|2022-04-05 22:00:20|17661.6|17541.6|17661.72|17541.72|17661.74|17541.74|17660.35|17540.35|9
1649196030000|2022-04-05 22:00:30|17661.59|17541.59|17662.57|17542.57|17662.57|17542.57|17661.59|17541.59|10
1649196040000|2022-04-05 22:00:40|17663.1|17543.1|17667.68|17547.68|17667.68|17547.68|17663.1|17543.1|10
1649196050000|2022-04-05 22:00:50|17667.82|17547.82|17668.38|17548.38|17668.65|17548.65|17667.74|17547.74|10
1649196060000|2022-04-05 22:01:00|17668.28|17548.28|17666.98|17546.98|17668.28|17548.28|17666.85|17546.85|10
1649196070000|2022-04-05 22:01:10|17666.16|17546.16|17664.27|17544.27|17666.16|17546.16|17664.27|17544.27|10
1649196080000|2022-04-05 22:01:20|17664.09|17544.09|17662.68|17542.68|17664.28|17544.28|17662.68|17542.68|10
1649196090000|2022-04-05 22:01:30|17662.81|17542.81|17662.62|17542.62|17662.81|17542.81|17661.88|17541.88|9
1649196100000|2022-04-05 22:01:40|17662.85|17542.85|17662.51|17542.51|17664|17544|17662.35|17542.35|10
1649196110000|2022-04-05 22:01:50|17662.28|17542.28|17661.74|17541.74|17662.42|17542.42|17660.83|17540.83|10
1649196120000|2022-04-05 22:02:00|17661.68|17541.68|17660.71|17540.71|17662.4|17542.4|17660.71|17540.71|10
1649196130000|2022-04-05 22:02:10|17660.74|17540.74|17658.8|17538.8|17660.82|17540.82|17658.8|17538.8|10
1649196140000|2022-04-05 22:02:20|17658.21|17538.21|17656.12|17536.12|17658.35|17538.35|17656.12|17536.12|10
1649196150000|2022-04-05 22:02:30|17655.73|17535.73|17653.1|17533.1|17655.73|17535.73|17652.66|17532.66|10
1649196160000|2022-04-05 22:02:40|17653.02|17533.02|17654.27|17534.27|17654.63|17534.63|17653.02|17533.02|10
1649196170000|2022-04-05 22:02:50|17653.79|17533.79|17653.35|17533.35|17653.79|17533.79|17653.16|17533.16|9
1649196180000|2022-04-05 22:03:00|17654.01|17534.01|17652.93|17532.93|17654.01|17534.01|17652.9|17532.9|8
1649196190000|2022-04-05 22:03:10|17652.9|17532.9|17648.45|17528.45|17653.04|17533.04|17648.45|17528.45|10
1649196200000|2022-04-05 22:03:20|17648.67|17528.67|17646.87|17526.87|17648.67|17528.67|17646.87|17526.87|10
1649196210000|2022-04-05 22:03:30|17646.97|17526.97|17645.96|17525.96|17646.97|17526.97|17645.96|17525.96|10
1649196220000|2022-04-05 22:03:40|17645.83|17525.83|17645.11|17525.11|17645.83|17525.83|17644.83|17524.83|10
1649196230000|2022-04-05 22:03:50|17644.65|17524.65|17644|17524|17644.67|17524.67|17644|17524|10
1649196240000|2022-04-05 22:04:00|17644.07|17524.07|17641.85|17521.85|17644.28|17524.28|17641.85|17521.85|10
1649196250000|2022-04-05 22:04:10|17641.32|17521.32|17639.7|17519.7|17641.32|17521.32|17639.7|17519.7|9
1649196260000|2022-04-05 22:04:20|17639.87|17519.87|17639.31|17519.31|17639.95|17519.95|17638.48|17518.48|10
1649196270000|2022-04-05 22:04:30|17639.52|17519.52|17639.42|17519.42|17639.82|17519.82|17639.41|17519.41|8
1649196280000|2022-04-05 22:04:40|17639.7|17519.7|17634.37|17514.37|17639.7|17519.7|17634.37|17514.37|9
1649196290000|2022-04-05 22:04:50|17633.05|17513.05|17627.23|17507.23|17633.05|17513.05|17626.91|17506.91|10
1649196300000|2022-04-05 22:05:00|17627.08|17507.08|17625.23|17505.23|17627.12|17507.12|17624.73|17504.73|9
1649196310000|2022-04-05 22:05:10|17625.39|17505.39|17619.29|17499.29|17625.65|17505.65|17619.29|17499.29|10
1649196320000|2022-04-05 22:05:20|17618.71|17498.71|17616.53|17496.53|17618.71|17498.71|17616.53|17496.53|10
1649196330000|2022-04-05 22:05:30|17616.29|17496.29|17613.92|17493.92|17616.29|17496.29|17612.66|17492.66|10
1649196340000|2022-04-05 22:05:40|17614.19|17494.19|17615.22|17495.22|17615.22|17495.22|17614.03|17494.03|9
1649196350000|2022-04-05 22:05:50|17614.21|17494.21|17614|17494|17614.63|17494.63|17613.61|17493.61|10
1649196360000|2022-04-05 22:06:00|17613.99|17493.99|17616.73|17496.73|17616.73|17496.73|17613.93|17493.93|10
1649196370000|2022-04-05 22:06:10|17617.17|17497.17|17622.51|17502.51|17622.51|17502.51|17617.17|17497.17|10
1649196380000|2022-04-05 22:06:20|17623.05|17503.05|17631.6|17511.6|17631.6|17511.6|17623.05|17503.05|10
1649196390000|2022-04-05 22:06:30|17630.94|17510.94|17632.41|17512.41|17632.91|17512.91|17630.94|17510.94|9
1649196400000|2022-04-05 22:06:40|17631.54|17511.54|17633.76|17513.76|17633.98|17513.98|17631.42|17511.42|10
1649196410000|2022-04-05 22:06:50|17633.63|17513.63|17635.93|17515.93|17635.93|17515.93|17633.6|17513.6|10
1649196420000|2022-04-05 22:07:00|17636.52|17516.52|17638.74|17518.74|17638.74|17518.74|17636.52|17516.52|10
1649196430000|2022-04-05 22:07:10|17638.69|17518.69|17640.65|17520.65|17641.29|17521.29|17638.39|17518.39|10
1649196440000|2022-04-05 22:07:20|17640.76|17520.76|17639.6|17519.6|17641.42|17521.42|17639.6|17519.6|10
1649196450000|2022-04-05 22:07:30|17639.15|17519.15|17638.08|17518.08|17639.15|17519.15|17637.2|17517.2|10
1649196460000|2022-04-05 22:07:40|17637.94|17517.94|17636.05|17516.05|17637.94|17517.94|17635.7|17515.7|10
1649196470000|2022-04-05 22:07:50|17636.75|17516.75|17633.48|17513.48|17636.75|17516.75|17633.48|17513.48|10
1649196480000|2022-04-05 22:08:00|17633.31|17513.31|17631.01|17511.01|17633.31|17513.31|17630.41|17510.41|10
1649196490000|2022-04-05 22:08:10|17628.5|17508.5|17628.86|17508.86|17628.86|17508.86|17626.5|17506.5|10
1649196500000|2022-04-05 22:08:20|17628.75|17508.75|17633.81|17513.81|17633.81|17513.81|17628.75|17508.75|10
1649196510000|2022-04-05 22:08:30|17633.71|17513.71|17629.71|17509.71|17633.71|17513.71|17629.71|17509.71|10
1649196520000|2022-04-05 22:08:40|17630.27|17510.27|17628.63|17508.63|17630.27|17510.27|17628.46|17508.46|10
1649196530000|2022-04-05 22:08:50|17628.69|17508.69|17630.27|17510.27|17630.27|17510.27|17628.69|17508.69|10
1649196540000|2022-04-05 22:09:00|17630.08|17510.08|17629.02|17509.02|17631.3|17511.3|17629.02|17509.02|10
1649196550000|2022-04-05 22:09:10|17628.82|17508.82|17629.92|17509.92|17630.16|17510.16|17628.82|17508.82|10
1649196560000|2022-04-05 22:09:20|17630.08|17510.08|17628.82|17508.82|17630.08|17510.08|17627.68|17507.68|10
1649196570000|2022-04-05 22:09:30|17628.55|17508.55|17626.72|17506.72|17628.55|17508.55|17626.72|17506.72|10
1649196580000|2022-04-05 22:09:40|17626.65|17506.65|17628.01|17508.01|17628.01|17508.01|17625.85|17505.85|10
1649196590000|2022-04-05 22:09:50|17628.35|17508.35|17630.63|17510.63|17631.04|17511.04|17628.35|17508.35|9
1649196600000|2022-04-05 22:10:00|17630.8|17510.8|17632.86|17512.86|17632.86|17512.86|17630.8|17510.8|10
1649196610000|2022-04-05 22:10:10|17632.25|17512.25|17631.49|17511.49|17632.7|17512.7|17631.49|17511.49|10
1649196620000|2022-04-05 22:10:20|17631.58|17511.58|17630.64|17510.64|17631.58|17511.58|17629.96|17509.96|10
1649196630000|2022-04-05 22:10:30|17631.81|17511.81|17630.85|17510.85|17631.81|17511.81|17630.44|17510.44|10
1649196640000|2022-04-05 22:10:40|17631.15|17511.15|17632.22|17512.22|17632.22|17512.22|17630.81|17510.81|10
1649196650000|2022-04-05 22:10:50|17632.21|17512.21|17633.32|17513.32|17633.32|17513.32|17631.99|17511.99|10
1649196660000|2022-04-05 22:11:00|17633.41|17513.41|17636.61|17516.61|17636.61|17516.61|17633.41|17513.41|10
1649196670000|2022-04-05 22:11:10|17636.57|17516.57|17637.5|17517.5|17637.5|17517.5|17636.15|17516.15|9
1649196680000|2022-04-05 22:11:20|17637.57|17517.57|17637.34|17517.34|17637.98|17517.98|17637.34|17517.34|9
1649196690000|2022-04-05 22:11:30|17638.48|17518.48|17637.38|17517.38|17639.42|17519.42|17637.38|17517.38|10
1649196700000|2022-04-05 22:11:40|17637.36|17517.36|17636.57|17516.57|17638.27|17518.27|17636.57|17516.57|10
1649196710000|2022-04-05 22:11:50|17637.02|17517.02|17638.84|17518.84|17638.84|17518.84|17636.41|17516.41|10
1649196720000|2022-04-05 22:12:00|17638.88|17518.88|17644.59|17524.59|17644.59|17524.59|17638.88|17518.88|10
1649196730000|2022-04-05 22:12:10|17645.1|17525.1|17647.42|17527.42|17647.42|17527.42|17645.1|17525.1|10
1649196740000|2022-04-05 22:12:20|17647.47|17527.47|17646.09|17526.09|17648.12|17528.12|17645.66|17525.66|10
1649196750000|2022-04-05 22:12:30|17646.26|17526.26|17647.71|17527.71|17648.97|17528.97|17646.26|17526.26|10
1649196760000|2022-04-05 22:12:40|17647.91|17527.91|17647.55|17527.55|17647.91|17527.91|17647.34|17527.34|9
1649196770000|2022-04-05 22:12:50|17647.4|17527.4|17650.11|17530.11|17650.19|17530.19|17647.4|17527.4|9
1649196780000|2022-04-05 22:13:00|17649.13|17529.13|17649.92|17529.92|17649.92|17529.92|17649.13|17529.13|10
1649196790000|2022-04-05 22:13:10|17649.6|17529.6|17649.35|17529.35|17649.6|17529.6|17648.65|17528.65|9
1649196800000|2022-04-05 22:13:20|17649.74|17529.74|17650.38|17530.38|17651.38|17531.38|17649.6|17529.6|10
1649196810000|2022-04-05 22:13:30|17650.21|17530.21|17649.28|17529.28|17651.11|17531.11|17649.03|17529.03|10
1649196820000|2022-04-05 22:13:40|17649.09|17529.09|17650.23|17530.23|17650.23|17530.23|17648.65|17528.65|10
1649196830000|2022-04-05 22:13:50|17650.66|17530.66|17650.22|17530.22|17650.83|17530.83|17650.2|17530.2|8
1649196840000|2022-04-05 22:14:00|17650.33|17530.33|17652.19|17532.19|17652.19|17532.19|17650.29|17530.29|10
1649196850000|2022-04-05 22:14:10|17652.16|17532.16|17652.79|17532.79|17652.79|17532.79|17652.05|17532.05|10
1649196860000|2022-04-05 22:14:20|17653.01|17533.01|17653.9|17533.9|17653.9|17533.9|17652.77|17532.77|10
1649196870000|2022-04-05 22:14:30|17653.96|17533.96|17652.08|17532.08|17653.97|17533.97|17652.08|17532.08|9
1649196880000|2022-04-05 22:14:40|17651.27|17531.27|17649.27|17529.27|17651.44|17531.44|17649.27|17529.27|10
1649196890000|2022-04-05 22:14:50|17649.69|17529.69|17651.97|17531.97|17651.97|17531.97|17649.69|17529.69|10
1649196900000|2022-04-05 22:15:00|17651.07|17531.07|17651.23|17531.23|17651.23|17531.23|17650.8|17530.8|10
1649196910000|2022-04-05 22:15:10|17651.34|17531.34|17649.77|17529.77|17651.34|17531.34|17649.77|17529.77|9
1649196920000|2022-04-05 22:15:20|17649.66|17529.66|17652.25|17532.25|17652.25|17532.25|17649.66|17529.66|9
1649196930000|2022-04-05 22:15:30|17652.21|17532.21|17654.62|17534.62|17654.62|17534.62|17652.21|17532.21|10
1649196940000|2022-04-05 22:15:40|17654.65|17534.65|17652.87|17532.87|17654.65|17534.65|17652.87|17532.87|10
1649196950000|2022-04-05 22:15:50|17652.96|17532.96|17652.93|17532.93|17652.99|17532.99|17652.33|17532.33|10
1649196960000|2022-04-05 22:16:00|17653.03|17533.03|17652.66|17532.66|17653.03|17533.03|17652.37|17532.37|9
1649196970000|2022-04-05 22:16:10|17652.73|17532.73|17654.84|17534.84|17654.84|17534.84|17652.73|17532.73|10
1649196980000|2022-04-05 22:16:20|17655.07|17535.07|17655.54|17535.54|17655.65|17535.65|17655.07|17535.07|10
1649196990000|2022-04-05 22:16:30|17655.81|17535.81|17658.56|17538.56|17658.56|17538.56|17655.73|17535.73|10
1649197000000|2022-04-05 22:16:40|17658.43|17538.43|17658.76|17538.76|17658.76|17538.76|17657.55|17537.55|10
1649197010000|2022-04-05 22:16:50|17658.71|17538.71|17659.96|17539.96|17659.96|17539.96|17658.71|17538.71|10
1649197020000|2022-04-05 22:17:00|17659.81|17539.81|17660.33|17540.33|17660.57|17540.57|17657.31|17537.31|9
1649197030000|2022-04-05 22:17:10|17660.35|17540.35|17660.16|17540.16|17660.51|17540.51|17659.82|17539.82|9
1649197040000|2022-04-05 22:17:20|17661.23|17541.23|17658.22|17538.22|17661.23|17541.23|17658.22|17538.22|10
1649197050000|2022-04-05 22:17:30|17658.36|17538.36|17659.85|17539.85|17660.09|17540.09|17658.36|17538.36|9
1649197060000|2022-04-05 22:17:40|17659.79|17539.79|17659.53|17539.53|17660.37|17540.37|17659.53|17539.53|10
1649197070000|2022-04-05 22:17:50|17659.62|17539.62|17659.81|17539.81|17660.57|17540.57|17659.62|17539.62|10
1649197080000|2022-04-05 22:18:00|17659.71|17539.71|17659.66|17539.66|17659.71|17539.71|17658.27|17538.27|10
1649197090000|2022-04-05 22:18:10|17659.56|17539.56|17659.32|17539.32|17660.86|17540.86|17659.32|17539.32|10
1649197100000|2022-04-05 22:18:20|17660.48|17540.48|17659.94|17539.94|17660.68|17540.68|17659.76|17539.76|9
1649197110000|2022-04-05 22:18:30|17660.17|17540.17|17659.76|17539.76|17660.36|17540.36|17659.69|17539.69|10
1649197120000|2022-04-05 22:18:40|17659.69|17539.69|17658.27|17538.27|17659.69|17539.69|17658.27|17538.27|9
1649197130000|2022-04-05 22:18:50|17658.28|17538.28|17657.95|17537.95|17658.28|17538.28|17657.48|17537.48|10
1649197140000|2022-04-05 22:19:00|17658.23|17538.23|17659.7|17539.7|17659.7|17539.7|17658.23|17538.23|10
1649197150000|2022-04-05 22:19:10|17659.89|17539.89|17658.99|17538.99|17660.23|17540.23|17658.99|17538.99|10
1649197160000|2022-04-05 22:19:20|17658.45|17538.45|17658.38|17538.38|17658.53|17538.53|17658.06|17538.06|10
1649197170000|2022-04-05 22:19:30|17658.15|17538.15|17658.75|17538.75|17658.75|17538.75|17657.61|17537.61|10
1649197180000|2022-04-05 22:19:40|17658.77|17538.77|17658.55|17538.55|17658.79|17538.79|17658.55|17538.55|7
1649197190000|2022-04-05 22:19:50|17658.5|17538.5|17658.83|17538.83|17659.6|17539.6|17658.48|17538.48|10
1649197200000|2022-04-05 22:20:00|17658.67|17538.67|17658.78|17538.78|17658.79|17538.79|17658.36|17538.36|9
1649197210000|2022-04-05 22:20:10|17659.01|17539.01|17659.08|17539.08|17659.33|17539.33|17659.01|17539.01|9
1649197220000|2022-04-05 22:20:20|17659.17|17539.17|17658.83|17538.83|17659.28|17539.28|17658.72|17538.72|10
1649197230000|2022-04-05 22:20:30|17658.86|17538.86|17655.14|17535.14|17658.86|17538.86|17655.14|17535.14|10
1649197240000|2022-04-05 22:20:40|17655.95|17535.95|17655.44|17535.44|17656.37|17536.37|17655.41|17535.41|10
1649197250000|2022-04-05 22:20:50|17655.33|17535.33|17655.98|17535.98|17655.98|17535.98|17655.24|17535.24|10
1649197260000|2022-04-05 22:21:00|17656.05|17536.05|17656.06|17536.06|17656.16|17536.16|17655.75|17535.75|9
1649197270000|2022-04-05 22:21:10|17655.83|17535.83|17655.55|17535.55|17656.97|17536.97|17655.55|17535.55|9
1649197280000|2022-04-05 22:21:20|17654.52|17534.52|17654.55|17534.55|17654.87|17534.87|17654.5|17534.5|10
1649197290000|2022-04-05 22:21:30|17653.44|17533.44|17651.45|17531.45|17654.32|17534.32|17651.45|17531.45|9
1649197300000|2022-04-05 22:21:40|17651.01|17531.01|17646.52|17526.52|17651.01|17531.01|17646.52|17526.52|10
1649197310000|2022-04-05 22:21:50|17646.91|17526.91|17646|17526|17647|17527|17645.96|17525.96|10
1649197320000|2022-04-05 22:22:00|17645.74|17525.74|17645.78|17525.78|17646|17526|17645.54|17525.54|9
1649197330000|2022-04-05 22:22:10|17645.2|17525.2|17644.96|17524.96|17645.4|17525.4|17644.96|17524.96|9
1649197340000|2022-04-05 22:22:20|17644.27|17524.27|17641.17|17521.17|17644.27|17524.27|17641.17|17521.17|9
1649197350000|2022-04-05 22:22:30|17640.69|17520.69|17640.36|17520.36|17640.73|17520.73|17640.31|17520.31|10
1649197360000|2022-04-05 22:22:40|17640.43|17520.43|17637.48|17517.48|17640.43|17520.43|17637.48|17517.48|10
1649197370000|2022-04-05 22:22:50|17636.74|17516.74|17631.02|17511.02|17636.74|17516.74|17631.02|17511.02|9
1649197380000|2022-04-05 22:23:00|17631.14|17511.14|17629.13|17509.13|17631.14|17511.14|17629.13|17509.13|10
1649197390000|2022-04-05 22:23:10|17629.03|17509.03|17629.92|17509.92|17629.92|17509.92|17628.62|17508.62|10
1649197400000|2022-04-05 22:23:20|17630.02|17510.02|17630.72|17510.72|17630.72|17510.72|17630|17510|10
1649197410000|2022-04-05 22:23:30|17630.47|17510.47|17630|17510|17630.99|17510.99|17630|17510|10
1649197420000|2022-04-05 22:23:40|17630.82|17510.82|17630.47|17510.47|17630.91|17510.91|17630.13|17510.13|10
1649197430000|2022-04-05 22:23:50|17630.52|17510.52|17630.58|17510.58|17630.58|17510.58|17630.33|17510.33|9
1649197440000|2022-04-05 22:24:00|17629.87|17509.87|17626.93|17506.93|17629.87|17509.87|17626.93|17506.93|10
1649197450000|2022-04-05 22:24:10|17626.78|17506.78|17625.03|17505.03|17626.78|17506.78|17625.03|17505.03|10
1649197460000|2022-04-05 22:24:20|17625.01|17505.01|17625.5|17505.5|17625.5|17505.5|17624.8|17504.8|10
1649197470000|2022-04-05 22:24:30|17625.78|17505.78|17625.02|17505.02|17625.78|17505.78|17625.02|17505.02|10
1649197480000|2022-04-05 22:24:40|17624.35|17504.35|17623.4|17503.4|17624.35|17504.35|17623.36|17503.36|10
1649197490000|2022-04-05 22:24:50|17623.39|17503.39|17622.94|17502.94|17623.39|17503.39|17622.74|17502.74|8
1649197500000|2022-04-05 22:25:00|17622.87|17502.87|17620.7|17500.7|17622.87|17502.87|17620.7|17500.7|10
1649197510000|2022-04-05 22:25:10|17620.8|17500.8|17617.67|17497.67|17620.8|17500.8|17617.67|17497.67|9
1649197520000|2022-04-05 22:25:20|17617.46|17497.46|17616.32|17496.32|17617.46|17497.46|17615.71|17495.71|9
1649197530000|2022-04-05 22:25:30|17616.26|17496.26|17616.85|17496.85|17616.85|17496.85|17615.97|17495.97|9
1649197540000|2022-04-05 22:25:40|17617.07|17497.07|17617.66|17497.66|17618|17498|17617.07|17497.07|10
1649197550000|2022-04-05 22:25:50|17616.62|17496.62|17617.05|17497.05|17617.34|17497.34|17616.27|17496.27|10
1649197560000|2022-04-05 22:26:00|17616.83|17496.83|17614.25|17494.25|17616.83|17496.83|17614.25|17494.25|10
1649197570000|2022-04-05 22:26:10|17614.17|17494.17|17613.98|17493.98|17614.17|17494.17|17613.07|17493.07|9
1649197580000|2022-04-05 22:26:20|17613.95|17493.95|17611.93|17491.93|17613.99|17493.99|17611.93|17491.93|9
1649197590000|2022-04-05 22:26:30|17611.91|17491.91|17611.23|17491.23|17612.08|17492.08|17611.23|17491.23|10
1649197600000|2022-04-05 22:26:40|17610.16|17490.16|17607.93|17487.93|17610.16|17490.16|17607.75|17487.75|10
1649197610000|2022-04-05 22:26:50|17608.47|17488.47|17606.05|17486.05|17608.47|17488.47|17606.05|17486.05|10
1649197620000|2022-04-05 22:27:00|17605.83|17485.83|17605.57|17485.57|17605.83|17485.83|17604.56|17484.56|10
1649197630000|2022-04-05 22:27:10|17605.46|17485.46|17604.58|17484.58|17605.46|17485.46|17603.75|17483.75|9
1649197640000|2022-04-05 22:27:20|17604.28|17484.28|17600.5|17480.5|17604.28|17484.28|17600.47|17480.47|10
1649197650000|2022-04-05 22:27:30|17599.87|17479.87|17599.91|17479.91|17599.91|17479.91|17599.26|17479.26|10
1649197660000|2022-04-05 22:27:40|17600.2|17480.2|17601.08|17481.08|17601.08|17481.08|17600.01|17480.01|10
1649197670000|2022-04-05 22:27:50|17600.94|17480.94|17601.23|17481.23|17601.44|17481.44|17600.94|17480.94|10
1649197680000|2022-04-05 22:28:00|17601.12|17481.12|17601.27|17481.27|17601.73|17481.73|17600.94|17480.94|10
1649197690000|2022-04-05 22:28:10|17601.09|17481.09|17601.6|17481.6|17601.75|17481.75|17600.46|17480.46|10
1649197700000|2022-04-05 22:28:20|17601.87|17481.87|17604.16|17484.16|17604.16|17484.16|17601.44|17481.44|10
1649197710000|2022-04-05 22:28:30|17604.01|17484.01|17603.85|17483.85|17604.07|17484.07|17603.47|17483.47|9
1649197720000|2022-04-05 22:28:40|17604.28|17484.28|17605.23|17485.23|17605.33|17485.33|17603.98|17483.98|10
1649197730000|2022-04-05 22:28:50|17605.11|17485.11|17603.6|17483.6|17605.26|17485.26|17603.6|17483.6|8
1649197740000|2022-04-05 22:29:00|17603.58|17483.58|17603.91|17483.91|17604.05|17484.05|17603.48|17483.48|10
1649197750000|2022-04-05 22:29:10|17603.95|17483.95|17599.6|17479.6|17603.95|17483.95|17599.6|17479.6|10
1649197760000|2022-04-05 22:29:20|17599.28|17479.28|17598.63|17478.63|17599.81|17479.81|17598.63|17478.63|10
1649197770000|2022-04-05 22:29:30|17598.72|17478.72|17597.98|17477.98|17598.72|17478.72|17597.98|17477.98|9
1649197780000|2022-04-05 22:29:40|17597.88|17477.88|17598.44|17478.44|17598.77|17478.77|17597.88|17477.88|7
1649197790000|2022-04-05 22:29:50|17598.22|17478.22|17598.1|17478.1|17599.61|17479.61|17598.1|17478.1|9
1649197800000|2022-04-05 22:30:00|17597.86|17477.86|17598.86|17478.86|17598.86|17478.86|17597.86|17477.86|10
1649197810000|2022-04-05 22:30:10|17597.92|17477.92|17596.16|17476.16|17597.92|17477.92|17596.16|17476.16|10
1649197820000|2022-04-05 22:30:20|17594.43|17474.43|17594.29|17474.29|17594.59|17474.59|17593.16|17473.16|10
1649197830000|2022-04-05 22:30:30|17594.38|17474.38|17593.72|17473.72|17594.61|17474.61|17592.99|17472.99|9
1649197840000|2022-04-05 22:30:40|17594.64|17474.64|17598.02|17478.02|17598.02|17478.02|17594.64|17474.64|10
1649197850000|2022-04-05 22:30:50|17598.46|17478.46|17597.45|17477.45|17598.58|17478.58|17597.19|17477.19|10
1649197860000|2022-04-05 22:31:00|17597.5|17477.5|17599.24|17479.24|17599.78|17479.78|17597.5|17477.5|9
1649197870000|2022-04-05 22:31:10|17599.28|17479.28|17600.05|17480.05|17600.68|17480.68|17599.28|17479.28|10
1649197880000|2022-04-05 22:31:20|17600.03|17480.03|17599.6|17479.6|17601.19|17481.19|17599.45|17479.45|10
1649197890000|2022-04-05 22:31:30|17600.45|17480.45|17599.64|17479.64|17601.7|17481.7|17599.64|17479.64|10
1649197900000|2022-04-05 22:31:40|17599.74|17479.74|17601.24|17481.24|17601.25|17481.25|17599.36|17479.36|10
1649197910000|2022-04-05 22:31:50|17601.64|17481.64|17601.97|17481.97|17601.97|17481.97|17601.48|17481.48|8
1649197920000|2022-04-05 22:32:00|17601.93|17481.93|17601.93|17481.93|17602.85|17482.85|17600.95|17480.95|10
1649197930000|2022-04-05 22:32:10|17601.86|17481.86|17603.58|17483.58|17603.58|17483.58|17601.73|17481.73|10
1649197940000|2022-04-05 22:32:20|17602.46|17482.46|17603.64|17483.64|17603.64|17483.64|17602.46|17482.46|9
1649197950000|2022-04-05 22:32:30|17603.59|17483.59|17607.09|17487.09|17607.09|17487.09|17603.42|17483.42|9
1649197960000|2022-04-05 22:32:40|17607.3|17487.3|17608.59|17488.59|17608.76|17488.76|17607.14|17487.14|9
1649197970000|2022-04-05 22:32:50|17610.06|17490.06|17610.37|17490.37|17610.47|17490.47|17610.06|17490.06|9
1649197980000|2022-04-05 22:33:00|17610.43|17490.43|17611.22|17491.22|17611.74|17491.74|17610.43|17490.43|10
1649197990000|2022-04-05 22:33:10|17611.08|17491.08|17612.6|17492.6|17612.6|17492.6|17610.75|17490.75|9
1649198000000|2022-04-05 22:33:20|17612.59|17492.59|17611.79|17491.79|17612.6|17492.6|17611.79|17491.79|9
1649198010000|2022-04-05 22:33:30|17611.9|17491.9|17611.81|17491.81|17611.9|17491.9|17611.02|17491.02|10
1649198020000|2022-04-05 22:33:40|17611.89|17491.89|17612.4|17492.4|17612.4|17492.4|17610.62|17490.62|10
1649198030000|2022-04-05 22:33:50|17612.49|17492.49|17612.83|17492.83|17613.6|17493.6|17612.49|17492.49|9
1649198040000|2022-04-05 22:34:00|17612.81|17492.81|17613.39|17493.39|17614.24|17494.24|17612.81|17492.81|10
1649198050000|2022-04-05 22:34:10|17613.84|17493.84|17613.66|17493.66|17613.84|17493.84|17612.63|17492.63|10
1649198060000|2022-04-05 22:34:20|17613.68|17493.68|17614.56|17494.56|17614.59|17494.59|17613.68|17493.68|9
1649198070000|2022-04-05 22:34:30|17614.6|17494.6|17615.37|17495.37|17615.61|17495.61|17614.29|17494.29|10
1649198080000|2022-04-05 22:34:40|17615.47|17495.47|17616.01|17496.01|17616.02|17496.02|17615.47|17495.47|10
1649198090000|2022-04-05 22:34:50|17616.19|17496.19|17616.41|17496.41|17616.41|17496.41|17615.69|17495.69|7
1649198100000|2022-04-05 22:35:00|17616.31|17496.31|17615.52|17495.52|17616.61|17496.61|17615.21|17495.21|10
1649198110000|2022-04-05 22:35:10|17614.99|17494.99|17613.39|17493.39|17614.99|17494.99|17613.17|17493.17|10
1649198120000|2022-04-05 22:35:20|17613.89|17493.89|17615.43|17495.43|17615.43|17495.43|17613.89|17493.89|9
1649198130000|2022-04-05 22:35:30|17615.71|17495.71|17617.07|17497.07|17617.07|17497.07|17615.71|17495.71|10
1649198140000|2022-04-05 22:35:40|17617.06|17497.06|17614.63|17494.63|17617.11|17497.11|17614.55|17494.55|10
1649198150000|2022-04-05 22:35:50|17614.46|17494.46|17614.36|17494.36|17614.46|17494.46|17613.91|17493.91|10
1649198160000|2022-04-05 22:36:00|17614.67|17494.67|17615.91|17495.91|17616.02|17496.02|17614.37|17494.37|8
1649198170000|2022-04-05 22:36:10|17615.54|17495.54|17614.99|17494.99|17615.73|17495.73|17614.99|17494.99|10
1649198180000|2022-04-05 22:36:20|17614.65|17494.65|17614.99|17494.99|17614.99|17494.99|17614.1|17494.1|9
1649198190000|2022-04-05 22:36:30|17615.21|17495.21|17615.06|17495.06|17615.27|17495.27|17614.95|17494.95|10
1649198200000|2022-04-05 22:36:40|17614.99|17494.99|17616.21|17496.21|17616.21|17496.21|17614.79|17494.79|10
1649198210000|2022-04-05 22:36:50|17616.27|17496.27|17616.01|17496.01|17617.52|17497.52|17615.51|17495.51|10
1649198220000|2022-04-05 22:37:00|17616.2|17496.2|17617.41|17497.41|17617.41|17497.41|17616.19|17496.19|9
1649198230000|2022-04-05 22:37:10|17617.55|17497.55|17619.4|17499.4|17619.4|17499.4|17617.55|17497.55|10
1649198240000|2022-04-05 22:37:20|17619.2|17499.2|17621.11|17501.11|17621.6|17501.6|17619.2|17499.2|10
1649198250000|2022-04-05 22:37:30|17621.5|17501.5|17622.49|17502.49|17622.49|17502.49|17621.36|17501.36|10
1649198260000|2022-04-05 22:37:40|17622.31|17502.31|17620.77|17500.77|17622.31|17502.31|17620.77|17500.77|9
1649198270000|2022-04-05 22:37:50|17620.7|17500.7|17619.62|17499.62|17620.85|17500.85|17619.62|17499.62|10
1649198280000|2022-04-05 22:38:00|17619.39|17499.39|17619|17499|17619.39|17499.39|17618.53|17498.53|10
1649198290000|2022-04-05 22:38:10|17619.23|17499.23|17619.75|17499.75|17620.27|17500.27|17618.96|17498.96|10
1649198300000|2022-04-05 22:38:20|17619.46|17499.46|17616.73|17496.73|17619.46|17499.46|17616.73|17496.73|10
1649198310000|2022-04-05 22:38:30|17616.71|17496.71|17613.33|17493.33|17616.71|17496.71|17613.14|17493.14|10
1649198320000|2022-04-05 22:38:40|17613.36|17493.36|17611.01|17491.01|17613.36|17493.36|17611.01|17491.01|10
1649198330000|2022-04-05 22:38:50|17610.72|17490.72|17607.53|17487.53|17610.72|17490.72|17607.53|17487.53|10
1649198340000|2022-04-05 22:39:00|17607.49|17487.49|17602.6|17482.6|17607.49|17487.49|17602.6|17482.6|10
1649198350000|2022-04-05 22:39:10|17602.51|17482.51|17599.8|17479.8|17602.51|17482.51|17599.65|17479.65|9
1649198360000|2022-04-05 22:39:20|17599.9|17479.9|17600.43|17480.43|17600.51|17480.51|17599.25|17479.25|10
1649198370000|2022-04-05 22:39:30|17600.65|17480.65|17599.23|17479.23|17600.65|17480.65|17598.09|17478.09|9
1649198380000|2022-04-05 22:39:40|17598.75|17478.75|17598.78|17478.78|17598.78|17478.78|17597.48|17477.48|8
1649198390000|2022-04-05 22:39:50|17599.03|17479.03|17599|17479|17599.06|17479.06|17598.62|17478.62|9
1649198400000|2022-04-05 22:40:00|17598.74|17478.74|17598.44|17478.44|17598.89|17478.89|17598.33|17478.33|10
1649198410000|2022-04-05 22:40:10|17598.22|17478.22|17596|17476|17598.25|17478.25|17596|17476|10
1649198420000|2022-04-05 22:40:20|17596.11|17476.11|17594.11|17474.11|17596.11|17476.11|17593.46|17473.46|10
1649198430000|2022-04-05 22:40:30|17595.53|17475.53|17600.1|17480.1|17600.16|17480.16|17595.53|17475.53|10
1649198440000|2022-04-05 22:40:40|17600.07|17480.07|17601.41|17481.41|17601.41|17481.41|17600.07|17480.07|9
1649198450000|2022-04-05 22:40:50|17601.57|17481.57|17606.67|17486.67|17606.67|17486.67|17601.57|17481.57|10
1649198460000|2022-04-05 22:41:00|17606.92|17486.92|17612.88|17492.88|17612.88|17492.88|17606.92|17486.92|10
1649198470000|2022-04-05 22:41:10|17612.24|17492.24|17615.14|17495.14|17615.14|17495.14|17612.24|17492.24|10
1649198480000|2022-04-05 22:41:20|17616.25|17496.25|17619.96|17499.96|17619.96|17499.96|17616.25|17496.25|10
1649198490000|2022-04-05 22:41:30|17620.26|17500.26|17619.63|17499.63|17620.8|17500.8|17619.63|17499.63|10
1649198500000|2022-04-05 22:41:40|17620.54|17500.54|17625.19|17505.19|17625.19|17505.19|17620.33|17500.33|10
1649198510000|2022-04-05 22:41:50|17625.53|17505.53|17625.72|17505.72|17626.59|17506.59|17625.53|17505.53|10
1649198520000|2022-04-05 22:42:00|17625.19|17505.19|17625.26|17505.26|17626.78|17506.78|17625.18|17505.18|10
1649198530000|2022-04-05 22:42:10|17625.27|17505.27|17627.12|17507.12|17627.12|17507.12|17625.27|17505.27|10
1649198540000|2022-04-05 22:42:20|17627.16|17507.16|17627.86|17507.86|17627.86|17507.86|17624.83|17504.83|9
1649198550000|2022-04-05 22:42:30|17629.15|17509.15|17628.05|17508.05|17629.25|17509.25|17627.87|17507.87|10
1649198560000|2022-04-05 22:42:40|17628.01|17508.01|17627.06|17507.06|17628.01|17508.01|17627.06|17507.06|10
1649198570000|2022-04-05 22:42:50|17626.95|17506.95|17623.69|17503.69|17627.1|17507.1|17623.61|17503.61|10
1649198580000|2022-04-05 22:43:00|17623.55|17503.55|17621.85|17501.85|17623.75|17503.75|17621.56|17501.56|10
1649198590000|2022-04-05 22:43:10|17621.7|17501.7|17622.65|17502.65|17622.89|17502.89|17621.7|17501.7|9
1649198600000|2022-04-05 22:43:20|17622.6|17502.6|17624.09|17504.09|17624.09|17504.09|17622.38|17502.38|9
1649198610000|2022-04-05 22:43:30|17625.03|17505.03|17628.1|17508.1|17628.1|17508.1|17624.66|17504.66|10
1649198620000|2022-04-05 22:43:40|17629.12|17509.12|17638.07|17518.07|17638.07|17518.07|17629.12|17509.12|10
1649198630000|2022-04-05 22:43:50|17638.13|17518.13|17637.39|17517.39|17638.5|17518.5|17637.39|17517.39|10
1649198640000|2022-04-05 22:44:00|17637.38|17517.38|17638.93|17518.93|17640.15|17520.15|17637.38|17517.38|10
1649198650000|2022-04-05 22:44:10|17639.17|17519.17|17644.98|17524.98|17644.98|17524.98|17639.17|17519.17|10
1649198660000|2022-04-05 22:44:20|17645.31|17525.31|17647.24|17527.24|17647.24|17527.24|17645.31|17525.31|10
1649198670000|2022-04-05 22:44:30|17647.91|17527.91|17652.83|17532.83|17652.92|17532.92|17647.91|17527.91|10
1649198680000|2022-04-05 22:44:40|17653.08|17533.08|17660.4|17540.4|17660.41|17540.41|17653.08|17533.08|10
1649198690000|2022-04-05 22:44:50|17660.16|17540.16|17662.09|17542.09|17662.09|17542.09|17660.16|17540.16|10
1649198700000|2022-04-05 22:45:00|17662.11|17542.11|17663.08|17543.08|17663.64|17543.64|17662.11|17542.11|10
1649198710000|2022-04-05 22:45:10|17662.81|17542.81|17662.46|17542.46|17662.81|17542.81|17662.09|17542.09|10
1649198720000|2022-04-05 22:45:20|17662.86|17542.86|17667.25|17547.25|17667.25|17547.25|17662.49|17542.49|10
1649198730000|2022-04-05 22:45:30|17667.9|17547.9|17675.12|17555.12|17675.12|17555.12|17667.87|17547.87|9
1649198740000|2022-04-05 22:45:40|17676.42|17556.42|17677.38|17557.38|17677.72|17557.72|17676.42|17556.42|10
1649198750000|2022-04-05 22:45:50|17677.84|17557.84|17679.46|17559.46|17679.54|17559.54|17677.84|17557.84|10
1649198760000|2022-04-05 22:46:00|17679.93|17559.93|17680.13|17560.13|17680.36|17560.36|17679.93|17559.93|10
1649198770000|2022-04-05 22:46:10|17680.94|17560.94|17682.1|17562.1|17682.21|17562.21|17680.94|17560.94|10
1649198780000|2022-04-05 22:46:20|17682.74|17562.74|17682.54|17562.54|17683.92|17563.92|17682.54|17562.54|10
1649198790000|2022-04-05 22:46:30|17682.62|17562.62|17682.69|17562.69|17682.91|17562.91|17682.4|17562.4|10
1649198800000|2022-04-05 22:46:40|17682.75|17562.75|17682.88|17562.88|17683.02|17563.02|17682.51|17562.51|10
1649198810000|2022-04-05 22:46:50|17683.18|17563.18|17684.05|17564.05|17684.05|17564.05|17683.18|17563.18|10
1649198820000|2022-04-05 22:47:00|17683.95|17563.95|17683.7|17563.7|17685|17565|17683.7|17563.7|10
1649198830000|2022-04-05 22:47:10|17683.21|17563.21|17681.43|17561.43|17683.21|17563.21|17681.26|17561.26|9
1649198840000|2022-04-05 22:47:20|17680.9|17560.9|17675.09|17555.09|17680.9|17560.9|17675.04|17555.04|10
1649198850000|2022-04-05 22:47:30|17675.24|17555.24|17675.31|17555.31|17675.58|17555.58|17674.89|17554.89|10
1649198860000|2022-04-05 22:47:40|17674.35|17554.35|17674.63|17554.63|17674.63|17554.63|17674.35|17554.35|9
1649198870000|2022-04-05 22:47:50|17674.28|17554.28|17673.98|17553.98|17674.28|17554.28|17673.71|17553.71|10
1649198880000|2022-04-05 22:48:00|17674.11|17554.11|17672.08|17552.08|17674.83|17554.83|17672.08|17552.08|10
1649198890000|2022-04-05 22:48:10|17671.24|17551.24|17659.12|17539.12|17671.84|17551.84|17659.12|17539.12|10
1649198900000|2022-04-05 22:48:20|17659.37|17539.37|17653.56|17533.56|17659.37|17539.37|17652.23|17532.23|10
1649198910000|2022-04-05 22:48:30|17652.61|17532.61|17652.48|17532.48|17653.44|17533.44|17652.48|17532.48|10
1649198920000|2022-04-05 22:48:40|17651.49|17531.49|17651.96|17531.96|17651.96|17531.96|17650.8|17530.8|10
1649198930000|2022-04-05 22:48:50|17651.86|17531.86|17652.27|17532.27|17652.27|17532.27|17651.11|17531.11|10
1649198940000|2022-04-05 22:49:00|17652.38|17532.38|17651.83|17531.83|17652.38|17532.38|17650.98|17530.98|9
1649198950000|2022-04-05 22:49:10|17651.9|17531.9|17651.81|17531.81|17652.09|17532.09|17651.61|17531.61|10
1649198960000|2022-04-05 22:49:20|17651.25|17531.25|17652.12|17532.12|17652.26|17532.26|17651.25|17531.25|10
1649198970000|2022-04-05 22:49:30|17652.53|17532.53|17651.85|17531.85|17653.13|17533.13|17651.85|17531.85|10
1649198980000|2022-04-05 22:49:40|17651.48|17531.48|17652.98|17532.98|17653.74|17533.74|17651.48|17531.48|9
1649198990000|2022-04-05 22:49:50|17653.26|17533.26|17654.25|17534.25|17654.25|17534.25|17653.26|17533.26|10
1649199000000|2022-04-05 22:50:00|17654.32|17534.32|17654.25|17534.25|17654.78|17534.78|17654.09|17534.09|10
1649199010000|2022-04-05 22:50:10|17653.96|17533.96|17652.77|17532.77|17654.27|17534.27|17652.77|17532.77|10
1649199020000|2022-04-05 22:50:20|17652.28|17532.28|17652.1|17532.1|17652.54|17532.54|17651.96|17531.96|8
1649199030000|2022-04-05 22:50:30|17652.15|17532.15|17652.61|17532.61|17653.04|17533.04|17652.12|17532.12|10
1649199040000|2022-04-05 22:50:40|17652.67|17532.67|17649.51|17529.51|17652.67|17532.67|17649.5|17529.5|10
1649199050000|2022-04-05 22:50:50|17649.34|17529.34|17651.1|17531.1|17651.54|17531.54|17649.34|17529.34|9
1649199060000|2022-04-05 22:51:00|17650.97|17530.97|17652.8|17532.8|17652.8|17532.8|17650.97|17530.97|10
1649199070000|2022-04-05 22:51:10|17653.05|17533.05|17655.57|17535.57|17655.78|17535.78|17653.05|17533.05|10
1649199080000|2022-04-05 22:51:20|17654.95|17534.95|17656.93|17536.93|17657.38|17537.38|17654.39|17534.39|10
1649199090000|2022-04-05 22:51:30|17657|17537|17654.63|17534.63|17657.35|17537.35|17654.63|17534.63|9
1649199100000|2022-04-05 22:51:40|17654.27|17534.27|17660.85|17540.85|17660.85|17540.85|17654.27|17534.27|10
1649199110000|2022-04-05 22:51:50|17662.29|17542.29|17666.01|17546.01|17666.01|17546.01|17660.61|17540.61|10
1649199120000|2022-04-05 22:52:00|17666.56|17546.56|17659.98|17539.98|17666.68|17546.68|17659.98|17539.98|10
1649199130000|2022-04-05 22:52:10|17657.37|17537.37|17657.04|17537.04|17657.37|17537.37|17654.89|17534.89|10
1649199140000|2022-04-05 22:52:20|17656.52|17536.52|17654.51|17534.51|17656.78|17536.78|17654.51|17534.51|9
1649199150000|2022-04-05 22:52:30|17654.55|17534.55|17644.56|17524.56|17654.55|17534.55|17644.56|17524.56|10
1649199160000|2022-04-05 22:52:40|17643.95|17523.95|17635.17|17515.17|17643.95|17523.95|17635.17|17515.17|10
1649199170000|2022-04-05 22:52:50|17634.34|17514.34|17634.08|17514.08|17634.6|17514.6|17633.19|17513.19|10
1649199180000|2022-04-05 22:53:00|17634.09|17514.09|17628.33|17508.33|17634.69|17514.69|17628.33|17508.33|10
1649199190000|2022-04-05 22:53:10|17628.28|17508.28|17628.15|17508.15|17628.28|17508.28|17627.26|17507.26|9
1649199200000|2022-04-05 22:53:20|17628.07|17508.07|17627.88|17507.88|17628.29|17508.29|17627.74|17507.74|10
1649199210000|2022-04-05 22:53:30|17627.87|17507.87|17627.83|17507.83|17627.97|17507.97|17626.47|17506.47|8
1649199220000|2022-04-05 22:53:40|17628.09|17508.09|17623.67|17503.67|17628.09|17508.09|17623.67|17503.67|10
1649199230000|2022-04-05 22:53:50|17622.57|17502.57|17613.81|17493.81|17622.57|17502.57|17613.81|17493.81|10
1649199240000|2022-04-05 22:54:00|17613.38|17493.38|17608.69|17488.69|17613.38|17493.38|17608.25|17488.25|10
1649199250000|2022-04-05 22:54:10|17607.29|17487.29|17602.49|17482.49|17607.29|17487.29|17602.49|17482.49|10
1649199260000|2022-04-05 22:54:20|17602.11|17482.11|17605.06|17485.06|17605.21|17485.21|17602.11|17482.11|9
1649199270000|2022-04-05 22:54:30|17605.48|17485.48|17605.83|17485.83|17606.24|17486.24|17605.35|17485.35|10
1649199280000|2022-04-05 22:54:40|17606.33|17486.33|17608.4|17488.4|17608.4|17488.4|17606.33|17486.33|10
1649199290000|2022-04-05 22:54:50|17607.55|17487.55|17610.36|17490.36|17610.36|17490.36|17607.38|17487.38|9
1649199300000|2022-04-05 22:55:00|17610.71|17490.71|17611.79|17491.79|17612.13|17492.13|17610.71|17490.71|10
1649199310000|2022-04-05 22:55:10|17610.98|17490.98|17604.25|17484.25|17610.98|17490.98|17604.25|17484.25|9
1649199320000|2022-04-05 22:55:20|17603.44|17483.44|17603.06|17483.06|17603.77|17483.77|17602.65|17482.65|10
1649199330000|2022-04-05 22:55:30|17602.56|17482.56|17600.46|17480.46|17602.56|17482.56|17600.46|17480.46|10
1649199340000|2022-04-05 22:55:40|17600.34|17480.34|17598.64|17478.64|17600.34|17480.34|17598.64|17478.64|10
1649199350000|2022-04-05 22:55:50|17597.47|17477.47|17595.5|17475.5|17597.47|17477.47|17595.04|17475.04|10
1649199360000|2022-04-05 22:56:00|17595.74|17475.74|17594.67|17474.67|17596.32|17476.32|17594.67|17474.67|10
1649199370000|2022-04-05 22:56:10|17595.55|17475.55|17593.12|17473.12|17595.55|17475.55|17593.12|17473.12|8
1649199380000|2022-04-05 22:56:20|17592.85|17472.85|17593.02|17473.02|17593.67|17473.67|17592.85|17472.85|10
1649199390000|2022-04-05 22:56:30|17592.33|17472.33|17590.62|17470.62|17592.37|17472.37|17590.58|17470.58|10
1649199400000|2022-04-05 22:56:40|17590.79|17470.79|17587.61|17467.61|17590.97|17470.97|17587.61|17467.61|10
1649199410000|2022-04-05 22:56:50|17587.16|17467.16|17587.23|17467.23|17588.31|17468.31|17586.6|17466.6|10
1649199420000|2022-04-05 22:57:00|17586.94|17466.94|17590.36|17470.36|17590.36|17470.36|17586.94|17466.94|10
1649199430000|2022-04-05 22:57:10|17590.29|17470.29|17590.05|17470.05|17591.91|17471.91|17589.42|17469.42|10
1649199440000|2022-04-05 22:57:20|17589.97|17469.97|17592|17472|17592|17472|17589.66|17469.66|10
1649199450000|2022-04-05 22:57:30|17592.21|17472.21|17592.13|17472.13|17592.21|17472.21|17591.22|17471.22|10
1649199460000|2022-04-05 22:57:40|17592.01|17472.01|17587.91|17467.91|17592.01|17472.01|17587.91|17467.91|10
1649199470000|2022-04-05 22:57:50|17587.17|17467.17|17585.62|17465.62|17587.17|17467.17|17584.39|17464.39|10
1649199480000|2022-04-05 22:58:00|17586.65|17466.65|17583.42|17463.42|17586.88|17466.88|17583.42|17463.42|10
1649199490000|2022-04-05 22:58:10|17584.06|17464.06|17583.48|17463.48|17584.06|17464.06|17581.62|17461.62|9
1649199500000|2022-04-05 22:58:20|17584.93|17464.93|17591.53|17471.53|17591.53|17471.53|17584.93|17464.93|10
1649199510000|2022-04-05 22:58:30|17591.82|17471.82|17594.2|17474.2|17594.2|17474.2|17591.77|17471.77|10
1649199520000|2022-04-05 22:58:40|17594.51|17474.51|17597.07|17477.07|17597.42|17477.42|17594.51|17474.51|10
1649199530000|2022-04-05 22:58:50|17597.43|17477.43|17599.18|17479.18|17599.18|17479.18|17597.43|17477.43|10
1649199540000|2022-04-05 22:59:00|17599.66|17479.66|17598.9|17478.9|17599.66|17479.66|17597.75|17477.75|9
1649199550000|2022-04-05 22:59:10|17599.36|17479.36|17598.03|17478.03|17600.06|17480.06|17597.76|17477.76|10
1649199560000|2022-04-05 22:59:20|17598.08|17478.08|17596.75|17476.75|17598.08|17478.08|17596.56|17476.56|10
1649199570000|2022-04-05 22:59:30|17597.9|17477.9|17598.19|17478.19|17598.19|17478.19|17597.28|17477.28|10
1649199580000|2022-04-05 22:59:40|17598.3|17478.3|17600.16|17480.16|17600.16|17480.16|17598.11|17478.11|10
1649199590000|2022-04-05 22:59:50|17599.85|17479.85|17600.07|17480.07|17600.44|17480.44|17599.47|17479.47|10
1649199600000|2022-04-05 23:00:00|17599.83|17479.83|17602.06|17482.06|17602.06|17482.06|17599.73|17479.73|10
1649199610000|2022-04-05 23:00:10|17602.22|17482.22|17602.36|17482.36|17603.36|17483.36|17602.22|17482.22|10
1649199620000|2022-04-05 23:00:20|17602.48|17482.48|17604.76|17484.76|17604.76|17484.76|17602.48|17482.48|10
1649199630000|2022-04-05 23:00:30|17605.05|17485.05|17607.22|17487.22|17607.22|17487.22|17604.43|17484.43|10
1649199640000|2022-04-05 23:00:40|17607.28|17487.28|17611.17|17491.17|17611.17|17491.17|17607.19|17487.19|9
1649199650000|2022-04-05 23:00:50|17611.23|17491.23|17612.4|17492.4|17612.6|17492.6|17610.99|17490.99|10
1649199660000|2022-04-05 23:01:00|17612.65|17492.65|17614.95|17494.95|17614.95|17494.95|17612.65|17492.65|10
1649199670000|2022-04-05 23:01:10|17614.53|17494.53|17613.35|17493.35|17614.81|17494.81|17613.35|17493.35|9
1649199680000|2022-04-05 23:01:20|17613.95|17493.95|17613.69|17493.69|17614.17|17494.17|17613.69|17493.69|10
1649199690000|2022-04-05 23:01:30|17613.67|17493.67|17612.84|17492.84|17613.67|17493.67|17612.34|17492.34|10
1649199700000|2022-04-05 23:01:40|17612.01|17492.01|17610.65|17490.65|17613.54|17493.54|17610.65|17490.65|10
1649199710000|2022-04-05 23:01:50|17610.06|17490.06|17606.48|17486.48|17610.06|17490.06|17606.48|17486.48|10
1649199720000|2022-04-05 23:02:00|17606.45|17486.45|17604.28|17484.28|17607.06|17487.06|17604.24|17484.24|10
1649199730000|2022-04-05 23:02:10|17603.85|17483.85|17595.86|17475.86|17603.85|17483.85|17595.7|17475.7|10
1649199740000|2022-04-05 23:02:20|17595.45|17475.45|17589.83|17469.83|17595.45|17475.45|17589.79|17469.79|10
1649199750000|2022-04-05 23:02:30|17590.08|17470.08|17587.72|17467.72|17590.08|17470.08|17587.55|17467.55|10
1649199760000|2022-04-05 23:02:40|17588.02|17468.02|17587.8|17467.8|17588.12|17468.12|17587.75|17467.75|10
1649199770000|2022-04-05 23:02:50|17587.84|17467.84|17588.59|17468.59|17588.84|17468.84|17587.84|17467.84|6
1649200270000|2022-04-05 23:11:10|17582.18|17462.18|17582.95|17462.95|17582.95|17462.95|17582.18|17462.18|8
1649200280000|2022-04-05 23:11:20|17581.69|17461.69|17580.52|17460.52|17581.69|17461.69|17580.5|17460.5|10
1649200290000|2022-04-05 23:11:30|17580.41|17460.41|17585.01|17465.01|17585.01|17465.01|17580.41|17460.41|10
1649200300000|2022-04-05 23:11:40|17586.01|17466.01|17588.13|17468.13|17588.13|17468.13|17585.65|17465.65|10
1649200310000|2022-04-05 23:11:50|17589.22|17469.22|17592.74|17472.74|17593.88|17473.88|17589.22|17469.22|10
1649200320000|2022-04-05 23:12:00|17593.98|17473.98|17595.03|17475.03|17595.03|17475.03|17593.98|17473.98|7
1649200330000|2022-04-05 23:12:10|17595.54|17475.54|17599.66|17479.66|17599.66|17479.66|17595.54|17475.54|10
1649200340000|2022-04-05 23:12:20|17600.92|17480.92|17604.03|17484.03|17604.03|17484.03|17600.21|17480.21|10
1649200350000|2022-04-05 23:12:30|17603.99|17483.99|17605.29|17485.29|17605.65|17485.65|17603.99|17483.99|10
1649200360000|2022-04-05 23:12:40|17604.29|17484.29|17603.41|17483.41|17604.59|17484.59|17603.17|17483.17|10
1649200370000|2022-04-05 23:12:50|17603.49|17483.49|17602.35|17482.35|17603.49|17483.49|17602.35|17482.35|10
1649200380000|2022-04-05 23:13:00|17602.38|17482.38|17602.77|17482.77|17603.52|17483.52|17602.38|17482.38|9
1649200390000|2022-04-05 23:13:10|17602.86|17482.86|17601.02|17481.02|17602.86|17482.86|17601.02|17481.02|10
1649200400000|2022-04-05 23:13:20|17601.95|17481.95|17602.37|17482.37|17602.37|17482.37|17600.39|17480.39|10
1649200410000|2022-04-05 23:13:30|17602.31|17482.31|17601.08|17481.08|17602.31|17482.31|17601.08|17481.08|9
1649200420000|2022-04-05 23:13:40|17600.96|17480.96|17598.97|17478.97|17600.96|17480.96|17598.79|17478.79|10
1649200430000|2022-04-05 23:13:50|17598.66|17478.66|17596.62|17476.62|17599.06|17479.06|17596.62|17476.62|10
1649200440000|2022-04-05 23:14:00|17595.82|17475.82|17596.72|17476.72|17596.72|17476.72|17595.39|17475.39|10
1649200450000|2022-04-05 23:14:10|17595.8|17475.8|17597.85|17477.85|17597.87|17477.87|17595.8|17475.8|10
1649200460000|2022-04-05 23:14:20|17597.78|17477.78|17596.1|17476.1|17598.18|17478.18|17596.1|17476.1|9
1649200470000|2022-04-05 23:14:30|17595.74|17475.74|17594.95|17474.95|17595.74|17475.74|17594.74|17474.74|10
1649200480000|2022-04-05 23:14:40|17595.1|17475.1|17595.31|17475.31|17595.35|17475.35|17595.1|17475.1|8
1649200490000|2022-04-05 23:14:50|17595.64|17475.64|17596.23|17476.23|17596.54|17476.54|17595.31|17475.31|10
1649200500000|2022-04-05 23:15:00|17595.99|17475.99|17595.38|17475.38|17596.89|17476.89|17595.38|17475.38|10
1649200510000|2022-04-05 23:15:10|17595.52|17475.52|17595.04|17475.04|17595.52|17475.52|17594.09|17474.09|9
1649200520000|2022-04-05 23:15:20|17595.33|17475.33|17599.38|17479.38|17599.38|17479.38|17595.33|17475.33|10
1649200530000|2022-04-05 23:15:30|17599.75|17479.75|17600.95|17480.95|17600.95|17480.95|17599.75|17479.75|10
1649200540000|2022-04-05 23:15:40|17600.96|17480.96|17603.03|17483.03|17603.03|17483.03|17600.96|17480.96|9
1649200550000|2022-04-05 23:15:50|17602.91|17482.91|17604.16|17484.16|17604.38|17484.38|17602.91|17482.91|10
1649200560000|2022-04-05 23:16:00|17604.56|17484.56|17607.89|17487.89|17607.89|17487.89|17604.56|17484.56|10
1649200570000|2022-04-05 23:16:10|17607.72|17487.72|17608.86|17488.86|17608.87|17488.87|17607.53|17487.53|10
1649200580000|2022-04-05 23:16:20|17608.69|17488.69|17610.43|17490.43|17610.43|17490.43|17608.69|17488.69|8
1649200590000|2022-04-05 23:16:30|17610.82|17490.82|17613.71|17493.71|17614.05|17494.05|17610.82|17490.82|9
1649200600000|2022-04-05 23:16:40|17613.72|17493.72|17613.83|17493.83|17614.11|17494.11|17613.72|17493.72|10
1649200610000|2022-04-05 23:16:50|17614.23|17494.23|17614.42|17494.42|17614.53|17494.53|17613.48|17493.48|10
1649200620000|2022-04-05 23:17:00|17614.26|17494.26|17610.79|17490.79|17614.26|17494.26|17610.59|17490.59|10
1649200630000|2022-04-05 23:17:10|17611.01|17491.01|17611.78|17491.78|17611.78|17491.78|17611.01|17491.01|9
1649200640000|2022-04-05 23:17:20|17611.88|17491.88|17613.06|17493.06|17613.72|17493.72|17611.88|17491.88|10
1649200650000|2022-04-05 23:17:30|17612.93|17492.93|17614.67|17494.67|17614.77|17494.77|17612.93|17492.93|10
1649200660000|2022-04-05 23:17:40|17614.74|17494.74|17614.79|17494.79|17614.79|17494.79|17614.59|17494.59|8
1649200670000|2022-04-05 23:17:50|17614.33|17494.33|17614.32|17494.32|17614.42|17494.42|17614.1|17494.1|9
1649200680000|2022-04-05 23:18:00|17614.09|17494.09|17612.78|17492.78|17614.79|17494.79|17612.78|17492.78|10
1649200690000|2022-04-05 23:18:10|17612.75|17492.75|17614.56|17494.56|17614.56|17494.56|17612.25|17492.25|10
1649200700000|2022-04-05 23:18:20|17614.9|17494.9|17617.73|17497.73|17617.73|17497.73|17614.8|17494.8|10
1649200710000|2022-04-05 23:18:30|17617.59|17497.59|17620.52|17500.52|17620.52|17500.52|17617.29|17497.29|10
1649200720000|2022-04-05 23:18:40|17620.86|17500.86|17621.61|17501.61|17622.61|17502.61|17620.86|17500.86|10
1649200730000|2022-04-05 23:18:50|17621.67|17501.67|17623.27|17503.27|17623.27|17503.27|17621.49|17501.49|10
1649200740000|2022-04-05 23:19:00|17623.21|17503.21|17625.56|17505.56|17625.65|17505.65|17623.21|17503.21|10
1649200750000|2022-04-05 23:19:10|17625.5|17505.5|17625.04|17505.04|17626.21|17506.21|17625.04|17505.04|10
1649200760000|2022-04-05 23:19:20|17625.08|17505.08|17626.21|17506.21|17626.56|17506.56|17625.08|17505.08|10
1649200770000|2022-04-05 23:19:30|17626.42|17506.42|17630.69|17510.69|17630.73|17510.73|17626.42|17506.42|10
1649200780000|2022-04-05 23:19:40|17628.91|17508.91|17622.27|17502.27|17628.91|17508.91|17622.27|17502.27|10
1649200790000|2022-04-05 23:19:50|17621.27|17501.27|17620.28|17500.28|17621.27|17501.27|17619.7|17499.7|10
1649200800000|2022-04-05 23:20:00|17620.43|17500.43|17621.72|17501.72|17621.72|17501.72|17619.91|17499.91|10
1649200810000|2022-04-05 23:20:10|17620.88|17500.88|17619.42|17499.42|17620.88|17500.88|17617.81|17497.81|10
1649200820000|2022-04-05 23:20:20|17619.85|17499.85|17620|17500|17620|17500|17619.57|17499.57|10
1649200830000|2022-04-05 23:20:30|17620.07|17500.07|17620.85|17500.85|17621|17501|17619.65|17499.65|10
1649200840000|2022-04-05 23:20:40|17619.46|17499.46|17618.9|17498.9|17620.36|17500.36|17618.8|17498.8|10
1649200850000|2022-04-05 23:20:50|17618.83|17498.83|17617.75|17497.75|17618.83|17498.83|17617.54|17497.54|10
1649200860000|2022-04-05 23:21:00|17617.52|17497.52|17616.84|17496.84|17617.52|17497.52|17616.66|17496.66|10
1649200870000|2022-04-05 23:21:10|17616.79|17496.79|17613.57|17493.57|17616.79|17496.79|17613.14|17493.14|9
1649200880000|2022-04-05 23:21:20|17613.11|17493.11|17612.09|17492.09|17613.11|17493.11|17612.02|17492.02|10
1649200890000|2022-04-05 23:21:30|17612.14|17492.14|17608.61|17488.61|17612.14|17492.14|17608.61|17488.61|9
1649200900000|2022-04-05 23:21:40|17609.47|17489.47|17606.25|17486.25|17609.47|17489.47|17606.25|17486.25|10
1649200910000|2022-04-05 23:21:50|17605.47|17485.47|17605.24|17485.24|17605.47|17485.47|17604.88|17484.88|10
1649200920000|2022-04-05 23:22:00|17605.13|17485.13|17606.15|17486.15|17606.46|17486.46|17605.13|17485.13|10
1649200930000|2022-04-05 23:22:10|17606.03|17486.03|17604.21|17484.21|17606.03|17486.03|17603.88|17483.88|10
1649200940000|2022-04-05 23:22:20|17604.03|17484.03|17603.93|17483.93|17604.38|17484.38|17603.82|17483.82|9
1649200950000|2022-04-05 23:22:30|17603.9|17483.9|17603.25|17483.25|17603.9|17483.9|17603.25|17483.25|7
1649200960000|2022-04-05 23:22:40|17602.13|17482.13|17600.72|17480.72|17602.13|17482.13|17599.81|17479.81|10
1649200970000|2022-04-05 23:22:50|17600.57|17480.57|17595.95|17475.95|17600.57|17480.57|17595.95|17475.95|10
1649200980000|2022-04-05 23:23:00|17596.95|17476.95|17596.6|17476.6|17597.01|17477.01|17596.27|17476.27|10
1649200990000|2022-04-05 23:23:10|17596.54|17476.54|17594.75|17474.75|17596.54|17476.54|17594.75|17474.75|10
1649201000000|2022-04-05 23:23:20|17593.56|17473.56|17592.2|17472.2|17593.56|17473.56|17592.2|17472.2|10
1649201010000|2022-04-05 23:23:30|17592.1|17472.1|17587.91|17467.91|17592.1|17472.1|17587.91|17467.91|9
1649201020000|2022-04-05 23:23:40|17587.53|17467.53|17585.59|17465.59|17587.64|17467.64|17585.52|17465.52|10
1649201030000|2022-04-05 23:23:50|17585.41|17465.41|17581.94|17461.94|17585.41|17465.41|17581.94|17461.94|10
1649201040000|2022-04-05 23:24:00|17581.52|17461.52|17580.35|17460.35|17581.56|17461.56|17580.18|17460.18|10
1649201050000|2022-04-05 23:24:10|17580.31|17460.31|17575.44|17455.44|17580.31|17460.31|17575.17|17455.17|10
1649201060000|2022-04-05 23:24:20|17574.74|17454.74|17573.26|17453.26|17574.78|17454.78|17573.26|17453.26|9
1649201070000|2022-04-05 23:24:30|17572.3|17452.3|17564.13|17444.13|17572.3|17452.3|17564.13|17444.13|10
1649201080000|2022-04-05 23:24:40|17563.48|17443.48|17557.48|17437.48|17563.48|17443.48|17557.48|17437.48|10
1649201090000|2022-04-05 23:24:50|17557.74|17437.74|17553.93|17433.93|17557.74|17437.74|17553.93|17433.93|10
1649201100000|2022-04-05 23:25:00|17553.85|17433.85|17550.49|17430.49|17553.94|17433.94|17550.49|17430.49|10
1649201110000|2022-04-05 23:25:10|17550.08|17430.08|17543.07|17423.07|17550.08|17430.08|17543.07|17423.07|10
1649201120000|2022-04-05 23:25:20|17542.69|17422.69|17539.63|17419.63|17542.9|17422.9|17539.54|17419.54|10
1649201130000|2022-04-05 23:25:30|17539.13|17419.13|17534.96|17414.96|17539.15|17419.15|17534.96|17414.96|10
1649201140000|2022-04-05 23:25:40|17534.64|17414.64|17529.89|17409.89|17534.77|17414.77|17529.89|17409.89|10
1649201150000|2022-04-05 23:25:50|17529.26|17409.26|17524.78|17404.78|17529.26|17409.26|17524.78|17404.78|10
1649201160000|2022-04-05 23:26:00|17525.25|17405.25|17528.46|17408.46|17528.46|17408.46|17524.5|17404.5|10
1649201170000|2022-04-05 23:26:10|17529.4|17409.4|17529.18|17409.18|17529.4|17409.4|17528.89|17408.89|10
1649201180000|2022-04-05 23:26:20|17529.41|17409.41|17530.36|17410.36|17531.47|17411.47|17529.41|17409.41|10
1649201190000|2022-04-05 23:26:30|17530.5|17410.5|17530.13|17410.13|17530.78|17410.78|17529.26|17409.26|9
1649201200000|2022-04-05 23:26:40|17530.11|17410.11|17532.56|17412.56|17532.56|17412.56|17530.11|17410.11|10
1649201210000|2022-04-05 23:26:50|17532.57|17412.57|17532.49|17412.49|17532.66|17412.66|17532.11|17412.11|10
1649201220000|2022-04-05 23:27:00|17532.47|17412.47|17532.52|17412.52|17534.11|17414.11|17532.47|17412.47|10
1649201230000|2022-04-05 23:27:10|17531.69|17411.69|17531.82|17411.82|17531.82|17411.82|17530.9|17410.9|10
1649201240000|2022-04-05 23:27:20|17531.18|17411.18|17534.48|17414.48|17534.51|17414.51|17531.18|17411.18|10
1649201250000|2022-04-05 23:27:30|17535.97|17415.97|17535.96|17415.96|17536.67|17416.67|17535.96|17415.96|9
1649201260000|2022-04-05 23:27:40|17536.26|17416.26|17536.55|17416.55|17536.6|17416.6|17535.09|17415.09|10
1649201270000|2022-04-05 23:27:50|17536.76|17416.76|17538.23|17418.23|17538.23|17418.23|17536.74|17416.74|10
1649201280000|2022-04-05 23:28:00|17537.31|17417.31|17541.92|17421.92|17541.92|17421.92|17537.31|17417.31|9
1649201290000|2022-04-05 23:28:10|17541.83|17421.83|17539.55|17419.55|17541.83|17421.83|17539.09|17419.09|10
1649201300000|2022-04-05 23:28:20|17539.49|17419.49|17539.23|17419.23|17539.5|17419.5|17538.63|17418.63|10
1649201310000|2022-04-05 23:28:30|17539.56|17419.56|17536.89|17416.89|17539.68|17419.68|17536.89|17416.89|10
1649201320000|2022-04-05 23:28:40|17536.82|17416.82|17537.51|17417.51|17537.51|17417.51|17535.96|17415.96|10
1649201330000|2022-04-05 23:28:50|17537.3|17417.3|17536.41|17416.41|17537.3|17417.3|17536.41|17416.41|10
1649201340000|2022-04-05 23:29:00|17535.12|17415.12|17535.12|17415.12|17535.12|17415.12|17534.75|17414.75|9
1649201350000|2022-04-05 23:29:10|17534.9|17414.9|17535.48|17415.48|17535.74|17415.74|17534.9|17414.9|10
1649201360000|2022-04-05 23:29:20|17535.15|17415.15|17533.72|17413.72|17535.41|17415.41|17533.72|17413.72|9
1649201370000|2022-04-05 23:29:30|17532.81|17412.81|17533.31|17413.31|17533.31|17413.31|17532.69|17412.69|10
1649201380000|2022-04-05 23:29:40|17533.34|17413.34|17535.93|17415.93|17536.04|17416.04|17533.34|17413.34|10
1649201390000|2022-04-05 23:29:50|17535.9|17415.9|17533.68|17413.68|17535.95|17415.95|17533.68|17413.68|10
1649201400000|2022-04-05 23:30:00|17533.42|17413.42|17528.8|17408.8|17533.42|17413.42|17528.8|17408.8|10
1649201410000|2022-04-05 23:30:10|17528.76|17408.76|17526.88|17406.88|17528.76|17408.76|17526.48|17406.48|10
1649201420000|2022-04-05 23:30:20|17526.8|17406.8|17529.35|17409.35|17529.35|17409.35|17526.68|17406.68|10
1649201430000|2022-04-05 23:30:30|17529.22|17409.22|17535.14|17415.14|17535.37|17415.37|17529.22|17409.22|10
1649201440000|2022-04-05 23:30:40|17535.44|17415.44|17537.98|17417.98|17537.98|17417.98|17535.44|17415.44|10
1649201450000|2022-04-05 23:30:50|17538.35|17418.35|17541.14|17421.14|17541.14|17421.14|17537.35|17417.35|10
1649201460000|2022-04-05 23:31:00|17541.5|17421.5|17543.15|17423.15|17543.15|17423.15|17541.5|17421.5|10
1649201470000|2022-04-05 23:31:10|17543.5|17423.5|17542.39|17422.39|17543.5|17423.5|17542.19|17422.19|10
1649201480000|2022-04-05 23:31:20|17542.7|17422.7|17544.29|17424.29|17544.31|17424.31|17542.7|17422.7|9
1649201490000|2022-04-05 23:31:30|17544.4|17424.4|17544.35|17424.35|17544.46|17424.46|17543.94|17423.94|9
1649201500000|2022-04-05 23:31:40|17544.4|17424.4|17544.72|17424.72|17544.83|17424.83|17544.09|17424.09|9
1649201510000|2022-04-05 23:31:50|17544.92|17424.92|17546.74|17426.74|17546.91|17426.91|17543.99|17423.99|10
1649201520000|2022-04-05 23:32:00|17546.56|17426.56|17546.01|17426.01|17547.36|17427.36|17545.26|17425.26|10
1649201530000|2022-04-05 23:32:10|17545.96|17425.96|17548.72|17428.72|17548.72|17428.72|17545.96|17425.96|10
1649201540000|2022-04-05 23:32:20|17549.54|17429.54|17550.42|17430.42|17550.57|17430.57|17549.54|17429.54|10
1649201550000|2022-04-05 23:32:30|17550.51|17430.51|17552.86|17432.86|17552.86|17432.86|17550.39|17430.39|10
1649201560000|2022-04-05 23:32:40|17552.77|17432.77|17554.19|17434.19|17554.19|17434.19|17552.67|17432.67|9
1649201570000|2022-04-05 23:32:50|17554.06|17434.06|17553.88|17433.88|17554.27|17434.27|17553.84|17433.84|10
1649201580000|2022-04-05 23:33:00|17553.74|17433.74|17554.52|17434.52|17554.52|17434.52|17553.24|17433.24|10
1649201590000|2022-04-05 23:33:10|17554.21|17434.21|17554.32|17434.32|17554.78|17434.78|17554.21|17434.21|10
1649201600000|2022-04-05 23:33:20|17554.13|17434.13|17554.58|17434.58|17556.24|17436.24|17552.95|17432.95|10
1649201610000|2022-04-05 23:33:30|17554.64|17434.64|17554.58|17434.58|17554.81|17434.81|17554.48|17434.48|10
1649201620000|2022-04-05 23:33:40|17554.88|17434.88|17556.54|17436.54|17556.73|17436.73|17554.88|17434.88|9
1649201630000|2022-04-05 23:33:50|17556.65|17436.65|17556.77|17436.77|17557.46|17437.46|17556.48|17436.48|10
1649201640000|2022-04-05 23:34:00|17557.07|17437.07|17559.34|17439.34|17559.92|17439.92|17557.07|17437.07|10
1649201650000|2022-04-05 23:34:10|17559.66|17439.66|17559.02|17439.02|17560.22|17440.22|17559.02|17439.02|10
1649201660000|2022-04-05 23:34:20|17559.16|17439.16|17561.12|17441.12|17561.12|17441.12|17559.16|17439.16|9
1649201670000|2022-04-05 23:34:30|17561.01|17441.01|17562.66|17442.66|17562.73|17442.73|17561.01|17441.01|9
1649201680000|2022-04-05 23:34:40|17562.65|17442.65|17562.49|17442.49|17562.65|17442.65|17561.75|17441.75|9
1649201690000|2022-04-05 23:34:50|17562.53|17442.53|17563.25|17443.25|17563.25|17443.25|17562.53|17442.53|10
1649201700000|2022-04-05 23:35:00|17563.43|17443.43|17564.84|17444.84|17565.53|17445.53|17563.43|17443.43|10
1649201710000|2022-04-05 23:35:10|17564.88|17444.88|17564.53|17444.53|17564.88|17444.88|17564.34|17444.34|9
1649201720000|2022-04-05 23:35:20|17564.79|17444.79|17566.95|17446.95|17566.95|17446.95|17564.79|17444.79|10
1649201730000|2022-04-05 23:35:30|17567.43|17447.43|17569.06|17449.06|17569.06|17449.06|17567.4|17447.4|10
1649201740000|2022-04-05 23:35:40|17569.1|17449.1|17572.1|17452.1|17572.1|17452.1|17569.1|17449.1|9
1649201750000|2022-04-05 23:35:50|17573.17|17453.17|17574.29|17454.29|17574.29|17454.29|17573.17|17453.17|10
1649201760000|2022-04-05 23:36:00|17574.13|17454.13|17573.61|17453.61|17575.3|17455.3|17573.61|17453.61|9
1649201770000|2022-04-05 23:36:10|17573.64|17453.64|17574.05|17454.05|17574.1|17454.1|17573.45|17453.45|10
1649201780000|2022-04-05 23:36:20|17573.83|17453.83|17573.27|17453.27|17574.37|17454.37|17573.27|17453.27|8
1649201790000|2022-04-05 23:36:30|17573.29|17453.29|17574.39|17454.39|17574.41|17454.41|17572.77|17452.77|9
1649201800000|2022-04-05 23:36:40|17574.36|17454.36|17575.29|17455.29|17575.32|17455.32|17574.36|17454.36|10
1649201810000|2022-04-05 23:36:50|17575.52|17455.52|17576.03|17456.03|17576.03|17456.03|17575.52|17455.52|9
1649201820000|2022-04-05 23:37:00|17576.14|17456.14|17578.08|17458.08|17578.08|17458.08|17576.14|17456.14|10
1649201830000|2022-04-05 23:37:10|17579.54|17459.54|17582.52|17462.52|17582.52|17462.52|17579.54|17459.54|10
1649201840000|2022-04-05 23:37:20|17582.45|17462.45|17586.11|17466.11|17586.11|17466.11|17582.45|17462.45|10
1649201850000|2022-04-05 23:37:30|17586.22|17466.22|17585.8|17465.8|17586.84|17466.84|17585.71|17465.71|10
1649201860000|2022-04-05 23:37:40|17585.84|17465.84|17585.69|17465.69|17585.84|17465.84|17585.69|17465.69|10
1649201870000|2022-04-05 23:37:50|17585.89|17465.89|17589.91|17469.91|17590.13|17470.13|17585.86|17465.86|10
1649201880000|2022-04-05 23:38:00|17589.94|17469.94|17589.22|17469.22|17590.03|17470.03|17589.02|17469.02|10
1649201890000|2022-04-05 23:38:10|17589.16|17469.16|17591.31|17471.31|17591.84|17471.84|17589.16|17469.16|10
1649201900000|2022-04-05 23:38:20|17591.76|17471.76|17594.39|17474.39|17594.39|17474.39|17591.76|17471.76|10
1649201910000|2022-04-05 23:38:30|17594.42|17474.42|17596.46|17476.46|17596.46|17476.46|17594.15|17474.15|10
1649201920000|2022-04-05 23:38:40|17596.89|17476.89|17601.53|17481.53|17601.68|17481.68|17596.89|17476.89|10
1649201930000|2022-04-05 23:38:50|17603.1|17483.1|17602.58|17482.58|17603.86|17483.86|17602.36|17482.36|10
1649201940000|2022-04-05 23:39:00|17601.32|17481.32|17593.73|17473.73|17601.32|17481.32|17593.73|17473.73|10
1649201950000|2022-04-05 23:39:10|17593.06|17473.06|17591.7|17471.7|17593.06|17473.06|17591.62|17471.62|10
1649201960000|2022-04-05 23:39:20|17590.41|17470.41|17591.12|17471.12|17591.21|17471.21|17590.37|17470.37|10
1649201970000|2022-04-05 23:39:30|17591.13|17471.13|17589.12|17469.12|17591.13|17471.13|17588.2|17468.2|10
1649201980000|2022-04-05 23:39:40|17589.13|17469.13|17590.56|17470.56|17590.64|17470.64|17589.04|17469.04|10
1649201990000|2022-04-05 23:39:50|17590.61|17470.61|17592.84|17472.84|17592.84|17472.84|17589.92|17469.92|10
1649202000000|2022-04-05 23:40:00|17592.89|17472.89|17593.35|17473.35|17593.81|17473.81|17592.78|17472.78|10
1649202010000|2022-04-05 23:40:10|17593.25|17473.25|17592.35|17472.35|17593.89|17473.89|17592.31|17472.31|10
1649202020000|2022-04-05 23:40:20|17592.44|17472.44|17595.31|17475.31|17596.13|17476.13|17592.44|17472.44|10
1649202030000|2022-04-05 23:40:30|17595.49|17475.49|17597.18|17477.18|17597.32|17477.32|17595.49|17475.49|10
1649202040000|2022-04-05 23:40:40|17596.99|17476.99|17597.7|17477.7|17597.7|17477.7|17596.76|17476.76|9
1649202050000|2022-04-05 23:40:50|17597.88|17477.88|17599.51|17479.51|17599.51|17479.51|17597.88|17477.88|10
1649202060000|2022-04-05 23:41:00|17599.53|17479.53|17600.57|17480.57|17600.57|17480.57|17599.5|17479.5|10
1649202070000|2022-04-05 23:41:10|17600.74|17480.74|17602.78|17482.78|17602.78|17482.78|17600.72|17480.72|10
1649202080000|2022-04-05 23:41:20|17602.96|17482.96|17601.01|17481.01|17602.96|17482.96|17601.01|17481.01|10
1649202090000|2022-04-05 23:41:30|17600.77|17480.77|17596.45|17476.45|17600.77|17480.77|17595.6|17475.6|10
1649202100000|2022-04-05 23:41:40|17596.24|17476.24|17597.04|17477.04|17597.19|17477.19|17594.62|17474.62|9
1649202110000|2022-04-05 23:41:50|17597.25|17477.25|17594.45|17474.45|17597.25|17477.25|17594.45|17474.45|10
1649202120000|2022-04-05 23:42:00|17592.27|17472.27|17584.64|17464.64|17592.27|17472.27|17584.64|17464.64|10
1649202130000|2022-04-05 23:42:10|17585.63|17465.63|17579.39|17459.39|17585.63|17465.63|17579.39|17459.39|10
1649202140000|2022-04-05 23:42:20|17579.61|17459.61|17578.3|17458.3|17579.61|17459.61|17578.27|17458.27|9
1649202150000|2022-04-05 23:42:30|17578.07|17458.07|17576.13|17456.13|17579.25|17459.25|17576.13|17456.13|10
1649202160000|2022-04-05 23:42:40|17576.71|17456.71|17576.31|17456.31|17576.88|17456.88|17576.31|17456.31|10
1649202170000|2022-04-05 23:42:50|17576.26|17456.26|17576.59|17456.59|17576.6|17456.6|17575.74|17455.74|10
1649202180000|2022-04-05 23:43:00|17575.71|17455.71|17576.21|17456.21|17576.27|17456.27|17574.21|17454.21|10
1649202190000|2022-04-05 23:43:10|17576.31|17456.31|17577.39|17457.39|17577.97|17457.97|17576.31|17456.31|10
1649202200000|2022-04-05 23:43:20|17577.84|17457.84|17575.35|17455.35|17578.83|17458.83|17574.86|17454.86|10
1649202210000|2022-04-05 23:43:30|17575.14|17455.14|17574.66|17454.66|17575.39|17455.39|17574.66|17454.66|9
1649202220000|2022-04-05 23:43:40|17574.03|17454.03|17572.38|17452.38|17574.03|17454.03|17572.28|17452.28|10
1649202230000|2022-04-05 23:43:50|17572.34|17452.34|17571.03|17451.03|17572.38|17452.38|17571.03|17451.03|9
1649202240000|2022-04-05 23:44:00|17571.17|17451.17|17573.08|17453.08|17573.08|17453.08|17569.65|17449.65|10
1649202250000|2022-04-05 23:44:10|17574.34|17454.34|17574.63|17454.63|17574.63|17454.63|17573.52|17453.52|10
1649202260000|2022-04-05 23:44:20|17574.62|17454.62|17574.51|17454.51|17574.98|17454.98|17573.62|17453.62|9
1649202270000|2022-04-05 23:44:30|17574.49|17454.49|17573.03|17453.03|17574.49|17454.49|17573.02|17453.02|10
1649202280000|2022-04-05 23:44:40|17572.36|17452.36|17570.13|17450.13|17572.36|17452.36|17570.13|17450.13|10
1649202290000|2022-04-05 23:44:50|17570.03|17450.03|17566.72|17446.72|17570.03|17450.03|17566.72|17446.72|10
1649202300000|2022-04-05 23:45:00|17566.64|17446.64|17564.31|17444.31|17566.64|17446.64|17563.96|17443.96|10
1649202310000|2022-04-05 23:45:10|17564.41|17444.41|17557.31|17437.31|17564.41|17444.41|17557.31|17437.31|10
1649202320000|2022-04-05 23:45:20|17556.19|17436.19|17556.55|17436.55|17558|17438|17556.19|17436.19|9
1649202330000|2022-04-05 23:45:30|17557.33|17437.33|17556.19|17436.19|17557.33|17437.33|17554.75|17434.75|10
1649202340000|2022-04-05 23:45:40|17555.74|17435.74|17557.26|17437.26|17557.74|17437.74|17555.74|17435.74|10
1649202350000|2022-04-05 23:45:50|17557.18|17437.18|17554.36|17434.36|17557.18|17437.18|17554.31|17434.31|9
1649202360000|2022-04-05 23:46:00|17555.54|17435.54|17557.45|17437.45|17557.45|17437.45|17555.54|17435.54|9
1649202370000|2022-04-05 23:46:10|17556.14|17436.14|17555.7|17435.7|17556.38|17436.38|17555.64|17435.64|9
1649202380000|2022-04-05 23:46:20|17555.52|17435.52|17551.69|17431.69|17555.52|17435.52|17551.69|17431.69|10
1649202390000|2022-04-05 23:46:30|17552.02|17432.02|17551.04|17431.04|17552.02|17432.02|17550.98|17430.98|10
1649202400000|2022-04-05 23:46:40|17549.27|17429.27|17543.04|17423.04|17549.27|17429.27|17543.04|17423.04|10
1649202410000|2022-04-05 23:46:50|17542.54|17422.54|17537.69|17417.69|17542.56|17422.56|17537.69|17417.69|9
1649202420000|2022-04-05 23:47:00|17536.3|17416.3|17529.38|17409.38|17536.3|17416.3|17529.38|17409.38|10
1649202430000|2022-04-05 23:47:10|17528.24|17408.24|17526.21|17406.21|17528.85|17408.85|17526.2|17406.2|10
1649202440000|2022-04-05 23:47:20|17524.79|17404.79|17519.61|17399.61|17524.79|17404.79|17519.61|17399.61|10
1649202450000|2022-04-05 23:47:30|17517.93|17397.93|17514.12|17394.12|17518.05|17398.05|17513.84|17393.84|10
1649202460000|2022-04-05 23:47:40|17514.6|17394.6|17516.87|17396.87|17517.44|17397.44|17514.6|17394.6|10
1649202470000|2022-04-05 23:47:50|17516.84|17396.84|17517.88|17397.88|17518.47|17398.47|17516.37|17396.37|9
1649202480000|2022-04-05 23:48:00|17517.89|17397.89|17514.36|17394.36|17518.68|17398.68|17514.36|17394.36|10
1649202490000|2022-04-05 23:48:10|17515.87|17395.87|17509.41|17389.41|17515.87|17395.87|17509.04|17389.04|10
1649202500000|2022-04-05 23:48:20|17509.38|17389.38|17501.35|17381.35|17509.38|17389.38|17501.35|17381.35|10
1649202510000|2022-04-05 23:48:30|17500.03|17380.03|17492.66|17372.66|17500.06|17380.06|17492.48|17372.48|10
1649202520000|2022-04-05 23:48:40|17493.15|17373.15|17488.91|17368.91|17493.15|17373.15|17488.67|17368.67|10
1649202530000|2022-04-05 23:48:50|17487.98|17367.98|17491.84|17371.84|17491.84|17371.84|17487.98|17367.98|10
1649202540000|2022-04-05 23:49:00|17491.59|17371.59|17496.18|17376.18|17496.18|17376.18|17491.59|17371.59|10
1649202550000|2022-04-05 23:49:10|17495.9|17375.9|17496.91|17376.91|17499.73|17379.73|17495.9|17375.9|10
1649202560000|2022-04-05 23:49:20|17497.28|17377.28|17494.21|17374.21|17497.83|17377.83|17494.21|17374.21|10
1649202570000|2022-04-05 23:49:30|17494.32|17374.32|17489.2|17369.2|17494.39|17374.39|17489.2|17369.2|10
1649202580000|2022-04-05 23:49:40|17489.22|17369.22|17484.84|17364.84|17489.22|17369.22|17484.84|17364.84|10
1649202590000|2022-04-05 23:49:50|17485.16|17365.16|17485.08|17365.08|17485.86|17365.86|17484.79|17364.79|10
1649202600000|2022-04-05 23:50:00|17484.22|17364.22|17484.86|17364.86|17485.21|17365.21|17484.12|17364.12|10
1649202610000|2022-04-05 23:50:10|17485.19|17365.19|17488.58|17368.58|17488.58|17368.58|17485|17365|10
1649202620000|2022-04-05 23:50:20|17489.69|17369.69|17490.52|17370.52|17490.59|17370.59|17489.69|17369.69|10
1649202630000|2022-04-05 23:50:30|17490.85|17370.85|17490.75|17370.75|17492.74|17372.74|17490.73|17370.73|10
1649202640000|2022-04-05 23:50:40|17490.51|17370.51|17483.26|17363.26|17490.51|17370.51|17483.26|17363.26|10
1649202650000|2022-04-05 23:50:50|17483.09|17363.09|17475.44|17355.44|17483.09|17363.09|17475.44|17355.44|10
1649202660000|2022-04-05 23:51:00|17475.34|17355.34|17462.76|17342.76|17475.34|17355.34|17462.76|17342.76|10
1649202670000|2022-04-05 23:51:10|17463.13|17343.13|17458.66|17338.66|17463.13|17343.13|17458.01|17338.01|10
1649202680000|2022-04-05 23:51:20|17458.42|17338.42|17457.58|17337.58|17458.57|17338.57|17457.32|17337.32|9
1649202690000|2022-04-05 23:51:30|17457.44|17337.44|17454.88|17334.88|17457.44|17337.44|17454.79|17334.79|9
1649202700000|2022-04-05 23:51:40|17454.76|17334.76|17454.39|17334.39|17455.3|17335.3|17454.13|17334.13|9
1649202710000|2022-04-05 23:51:50|17454.2|17334.2|17446.13|17326.13|17454.2|17334.2|17446.13|17326.13|10
1649202720000|2022-04-05 23:52:00|17446.71|17326.71|17423.08|17303.08|17446.71|17326.71|17422.15|17302.15|10
1649202730000|2022-04-05 23:52:10|17422.82|17302.82|17417.67|17297.67|17422.98|17302.98|17417.67|17297.67|10
1649202740000|2022-04-05 23:52:20|17417.8|17297.8|17427.91|17307.91|17427.91|17307.91|17415.94|17295.94|10
1649202750000|2022-04-05 23:52:30|17429.84|17309.84|17455.15|17335.15|17455.15|17335.15|17429.84|17309.84|10
1649202760000|2022-04-05 23:52:40|17456.07|17336.07|17462.32|17342.32|17462.32|17342.32|17456.07|17336.07|10
1649202770000|2022-04-05 23:52:50|17462.13|17342.13|17465.22|17345.22|17465.22|17345.22|17462.13|17342.13|10
1649202780000|2022-04-05 23:53:00|17465.64|17345.64|17461.94|17341.94|17466.76|17346.76|17461.94|17341.94|10
1649202790000|2022-04-05 23:53:10|17461.43|17341.43|17451.47|17331.47|17461.43|17341.43|17451.47|17331.47|10
1649202800000|2022-04-05 23:53:20|17451.4|17331.4|17446.05|17326.05|17451.45|17331.45|17444.14|17324.14|10
1649202810000|2022-04-05 23:53:30|17446.45|17326.45|17454.36|17334.36|17454.36|17334.36|17446.45|17326.45|10
1649202820000|2022-04-05 23:53:40|17454.56|17334.56|17472.81|17352.81|17472.81|17352.81|17454.56|17334.56|10
1649202830000|2022-04-05 23:53:50|17474.94|17354.94|17480.49|17360.49|17482.86|17362.86|17474.94|17354.94|10
1649202840000|2022-04-05 23:54:00|17480.21|17360.21|17473.86|17353.86|17480.34|17360.34|17473.86|17353.86|10
1649202850000|2022-04-05 23:54:10|17473.32|17353.32|17468.63|17348.63|17473.32|17353.32|17468.63|17348.63|10
1649202860000|2022-04-05 23:54:20|17468.39|17348.39|17466.27|17346.27|17469.84|17349.84|17466.27|17346.27|10
1649202870000|2022-04-05 23:54:30|17464.99|17344.99|17461.69|17341.69|17464.99|17344.99|17460.14|17340.14|10
1649202880000|2022-04-05 23:54:40|17463.13|17343.13|17466.62|17346.62|17466.74|17346.74|17462.42|17342.42|10
1649202890000|2022-04-05 23:54:50|17466.53|17346.53|17464.53|17344.53|17466.53|17346.53|17463.07|17343.07|10
1649202900000|2022-04-05 23:55:00|17464.59|17344.59|17463.48|17343.48|17464.7|17344.7|17462.68|17342.68|10
1649202910000|2022-04-05 23:55:10|17463.27|17343.27|17463.87|17343.87|17463.87|17343.87|17461.47|17341.47|10
1649202920000|2022-04-05 23:55:20|17463.89|17343.89|17456.43|17336.43|17463.89|17343.89|17456.43|17336.43|10
1649202930000|2022-04-05 23:55:30|17456.46|17336.46|17445|17325|17456.46|17336.46|17445|17325|10
1649202940000|2022-04-05 23:55:40|17443.95|17323.95|17432.99|17312.99|17443.95|17323.95|17432.99|17312.99|10
1649202950000|2022-04-05 23:55:50|17432.57|17312.57|17427.86|17307.86|17432.57|17312.57|17427.86|17307.86|9
1649202960000|2022-04-05 23:56:00|17427.99|17307.99|17423.31|17303.31|17427.99|17307.99|17423.31|17303.31|10
1649202970000|2022-04-05 23:56:10|17423.02|17303.02|17423.57|17303.57|17423.57|17303.57|17422.72|17302.72|10
1649202980000|2022-04-05 23:56:20|17422.45|17302.45|17424.74|17304.74|17425.37|17305.37|17421.98|17301.98|10
1649202990000|2022-04-05 23:56:30|17424.53|17304.53|17426.31|17306.31|17426.31|17306.31|17424.53|17304.53|10
1649203000000|2022-04-05 23:56:40|17426.55|17306.55|17432.63|17312.63|17432.63|17312.63|17426.55|17306.55|10
1649203010000|2022-04-05 23:56:50|17432.9|17312.9|17443.03|17323.03|17443.03|17323.03|17432.9|17312.9|10
1649203020000|2022-04-05 23:57:00|17443.65|17323.65|17456.89|17336.89|17457.53|17337.53|17443.65|17323.65|10
1649203030000|2022-04-05 23:57:10|17457.32|17337.32|17458.98|17338.98|17459.32|17339.32|17457.32|17337.32|10
1649203040000|2022-04-05 23:57:20|17458.85|17338.85|17465.85|17345.85|17465.85|17345.85|17458.85|17338.85|10
1649203050000|2022-04-05 23:57:30|17467.51|17347.51|17468.54|17348.54|17468.85|17348.85|17465.63|17345.63|10
1649203060000|2022-04-05 23:57:40|17468.76|17348.76|17472.27|17352.27|17472.27|17352.27|17468.76|17348.76|10
1649203070000|2022-04-05 23:57:50|17474.04|17354.04|17472.29|17352.29|17474.41|17354.41|17472.29|17352.29|10
1649203080000|2022-04-05 23:58:00|17473.72|17353.72|17477.1|17357.1|17477.1|17357.1|17473.72|17353.72|10
1649203090000|2022-04-05 23:58:10|17475.58|17355.58|17475.03|17355.03|17476.89|17356.89|17473.9|17353.9|10
1649203100000|2022-04-05 23:58:20|17475.99|17355.99|17478.52|17358.52|17478.52|17358.52|17475.99|17355.99|8
1649203110000|2022-04-05 23:58:30|17478.34|17358.34|17473.35|17353.35|17478.34|17358.34|17471.83|17351.83|9
1649203120000|2022-04-05 23:58:40|17474.39|17354.39|17476.46|17356.46|17476.46|17356.46|17474.18|17354.18|10
1649203130000|2022-04-05 23:58:50|17476.37|17356.37|17474.24|17354.24|17476.37|17356.37|17472.35|17352.35|10
1649203140000|2022-04-05 23:59:00|17472.55|17352.55|17467.24|17347.24|17472.55|17352.55|17467.24|17347.24|8
1649203150000|2022-04-05 23:59:10|17465.96|17345.96|17462.55|17342.55|17465.96|17345.96|17461.85|17341.85|10
1649203160000|2022-04-05 23:59:20|17462.76|17342.76|17464.65|17344.65|17464.65|17344.65|17462.76|17342.76|10
1649203170000|2022-04-05 23:59:30|17464.6|17344.6|17462.82|17342.82|17466.08|17346.08|17462.82|17342.82|10
1649203180000|2022-04-05 23:59:40|17463.51|17343.51|17460.8|17340.8|17463.51|17343.51|17460.8|17340.8|10
1649203190000|2022-04-05 23:59:50|17462.58|17342.58|17460.44|17340.44|17462.58|17342.58|17460.39|17340.39|10
1649203200000|2022-04-06 00:00:00|17460.79|17340.79|17460.75|17340.75|17460.79|17340.79|17460.09|17340.09|9
1649203210000|2022-04-06 00:00:10|17461.28|17341.28|17464.63|17344.63|17464.63|17344.63|17461.28|17341.28|10
1649203220000|2022-04-06 00:00:20|17464.46|17344.46|17457.71|17337.71|17464.46|17344.46|17457.41|17337.41|10
1649203230000|2022-04-06 00:00:30|17457.65|17337.65|17451.45|17331.45|17457.7|17337.7|17451.45|17331.45|10
1649203240000|2022-04-06 00:00:40|17451.18|17331.18|17446.81|17326.81|17451.3|17331.3|17446.81|17326.81|10
1649203250000|2022-04-06 00:00:50|17446.47|17326.47|17441.38|17321.38|17447.03|17327.03|17441.38|17321.38|10
1649203260000|2022-04-06 00:01:00|17441.31|17321.31|17435.25|17315.25|17441.31|17321.31|17435.13|17315.13|10
1649203270000|2022-04-06 00:01:10|17434.84|17314.84|17428.23|17308.23|17434.84|17314.84|17428.23|17308.23|10
1649203280000|2022-04-06 00:01:20|17427.42|17307.42|17421.51|17301.51|17427.42|17307.42|17421.51|17301.51|10
1649203290000|2022-04-06 00:01:30|17420.94|17300.94|17418.36|17298.36|17420.94|17300.94|17418.36|17298.36|10
1649203300000|2022-04-06 00:01:40|17417.22|17297.22|17405.73|17285.73|17417.22|17297.22|17405.58|17285.58|10
1649203310000|2022-04-06 00:01:50|17406|17286|17403.27|17283.27|17406|17286|17403.27|17283.27|10
1649203320000|2022-04-06 00:02:00|17402.17|17282.17|17408.08|17288.08|17408.08|17288.08|17402.17|17282.17|10
1649203330000|2022-04-06 00:02:10|17407.56|17287.56|17404.49|17284.49|17409.02|17289.02|17404.49|17284.49|9
1649203340000|2022-04-06 00:02:20|17402.75|17282.75|17396.65|17276.65|17402.75|17282.75|17396.65|17276.65|10
1649203350000|2022-04-06 00:02:30|17396.35|17276.35|17398.03|17278.03|17398.35|17278.35|17395.86|17275.86|10
1649203360000|2022-04-06 00:02:40|17398.09|17278.09|17400.92|17280.92|17401.26|17281.26|17396.59|17276.59|10
1649203370000|2022-04-06 00:02:50|17401.74|17281.74|17406.87|17286.87|17406.87|17286.87|17401.74|17281.74|10
1649203380000|2022-04-06 00:03:00|17408.15|17288.15|17423.29|17303.29|17423.29|17303.29|17406.05|17286.05|10
1649203390000|2022-04-06 00:03:10|17423.58|17303.58|17433.59|17313.59|17433.59|17313.59|17423.58|17303.58|10
1649203400000|2022-04-06 00:03:20|17433.42|17313.42|17434.73|17314.73|17435.28|17315.28|17433.31|17313.31|10
1649203410000|2022-04-06 00:03:30|17433.8|17313.8|17435.14|17315.14|17436.31|17316.31|17432.2|17312.2|10
1649203420000|2022-04-06 00:03:40|17434.69|17314.69|17437.98|17317.98|17438.23|17318.23|17434.69|17314.69|10
1649203430000|2022-04-06 00:03:50|17438.88|17318.88|17440.12|17320.12|17440.12|17320.12|17438.08|17318.08|10
1649203440000|2022-04-06 00:04:00|17439.86|17319.86|17432.36|17312.36|17439.86|17319.86|17432.3|17312.3|10
1649203450000|2022-04-06 00:04:10|17430.53|17310.53|17436.26|17316.26|17436.26|17316.26|17430.43|17310.43|10
1649203460000|2022-04-06 00:04:20|17436.02|17316.02|17428.82|17308.82|17436.02|17316.02|17428.82|17308.82|10
1649203470000|2022-04-06 00:04:30|17427.89|17307.89|17410.82|17290.82|17427.89|17307.89|17410.82|17290.82|10
1649203480000|2022-04-06 00:04:40|17409.41|17289.41|17407.61|17287.61|17409.72|17289.72|17406.02|17286.02|10
1649203490000|2022-04-06 00:04:50|17407.2|17287.2|17402.7|17282.7|17407.2|17287.2|17402.7|17282.7|10
1649203500000|2022-04-06 00:05:00|17402.2|17282.2|17389.63|17269.63|17403.83|17283.83|17389.63|17269.63|10
1649203510000|2022-04-06 00:05:10|17390.08|17270.08|17392|17272|17392.96|17272.96|17389.29|17269.29|10
1649203520000|2022-04-06 00:05:20|17392.75|17272.75|17394.89|17274.89|17395.27|17275.27|17392.75|17272.75|10
1649203530000|2022-04-06 00:05:30|17395.19|17275.19|17397.14|17277.14|17398.79|17278.79|17395.19|17275.19|10
1649203540000|2022-04-06 00:05:40|17396.63|17276.63|17394.26|17274.26|17396.63|17276.63|17394.12|17274.12|10
1649203550000|2022-04-06 00:05:50|17393.06|17273.06|17391.57|17271.57|17393.06|17273.06|17390.82|17270.82|10
1649203560000|2022-04-06 00:06:00|17393.29|17273.29|17398.61|17278.61|17398.99|17278.99|17393.14|17273.14|10
1649203570000|2022-04-06 00:06:10|17399.51|17279.51|17405.76|17285.76|17407.46|17287.46|17399.51|17279.51|10
1649203580000|2022-04-06 00:06:20|17406.88|17286.88|17405.43|17285.43|17407.65|17287.65|17404.8|17284.8|10
1649203590000|2022-04-06 00:06:30|17404.86|17284.86|17398.26|17278.26|17405.63|17285.63|17398.26|17278.26|10
1649203600000|2022-04-06 00:06:40|17397.64|17277.64|17397.65|17277.65|17398.36|17278.36|17396.91|17276.91|10
1649203610000|2022-04-06 00:06:50|17400.07|17280.07|17398.64|17278.64|17401.88|17281.88|17398.64|17278.64|10
1649203620000|2022-04-06 00:07:00|17396.63|17276.63|17391.3|17271.3|17396.63|17276.63|17391.3|17271.3|10
1649203630000|2022-04-06 00:07:10|17390.8|17270.8|17378.52|17258.52|17390.8|17270.8|17378.52|17258.52|10
1649203640000|2022-04-06 00:07:20|17377.51|17257.51|17363.11|17243.11|17377.51|17257.51|17363.11|17243.11|10
1649203650000|2022-04-06 00:07:30|17363.16|17243.16|17355.42|17235.42|17363.9|17243.9|17355.42|17235.42|10
1649203660000|2022-04-06 00:07:40|17355.05|17235.05|17346.2|17226.2|17356.02|17236.02|17346.2|17226.2|10
1649203670000|2022-04-06 00:07:50|17345.13|17225.13|17341.57|17221.57|17346.43|17226.43|17341.57|17221.57|10
1649203680000|2022-04-06 00:08:00|17341.42|17221.42|17336.47|17216.47|17342.32|17222.32|17336.47|17216.47|10
1649203690000|2022-04-06 00:08:10|17337.01|17217.01|17338.38|17218.38|17338.38|17218.38|17336.91|17216.91|10
1649203700000|2022-04-06 00:08:20|17338.05|17218.05|17338.28|17218.28|17339.85|17219.85|17337.57|17217.57|10
1649203710000|2022-04-06 00:08:30|17337.11|17217.11|17344.89|17224.89|17344.89|17224.89|17337.11|17217.11|10
1649203720000|2022-04-06 00:08:40|17344.78|17224.78|17349.97|17229.97|17349.97|17229.97|17344.78|17224.78|10
1649203730000|2022-04-06 00:08:50|17349.46|17229.46|17342.51|17222.51|17349.46|17229.46|17342.51|17222.51|10
1649203740000|2022-04-06 00:09:00|17338.84|17218.84|17324.09|17204.09|17338.84|17218.84|17324.09|17204.09|10
1649203750000|2022-04-06 00:09:10|17323.02|17203.02|17310.75|17190.75|17323.02|17203.02|17310.15|17190.15|9
1649203760000|2022-04-06 00:09:20|17309.29|17189.29|17311.31|17191.31|17311.46|17191.46|17308.99|17188.99|10
1649203770000|2022-04-06 00:09:30|17312.62|17192.62|17306.24|17186.24|17312.62|17192.62|17306.24|17186.24|10
1649203780000|2022-04-06 00:09:40|17305.82|17185.82|17298.47|17178.47|17305.82|17185.82|17298.47|17178.47|10
1649203790000|2022-04-06 00:09:50|17297.71|17177.71|17278.91|17158.91|17297.71|17177.71|17278.91|17158.91|10
1649203800000|2022-04-06 00:10:00|17278.58|17158.58|17269.02|17149.02|17278.58|17158.58|17269.02|17149.02|10
1649203810000|2022-04-06 00:10:10|17269.52|17149.52|17263.24|17143.24|17269.52|17149.52|17263.24|17143.24|10
1649203820000|2022-04-06 00:10:20|17262.34|17142.34|17258.92|17138.92|17262.34|17142.34|17258.92|17138.92|10
1649203830000|2022-04-06 00:10:30|17257.57|17137.57|17252.6|17132.6|17259.36|17139.36|17251.9|17131.9|10
1649203840000|2022-04-06 00:10:40|17252.45|17132.45|17260.22|17140.22|17260.22|17140.22|17252.45|17132.45|10
1649203850000|2022-04-06 00:10:50|17261.16|17141.16|17263.59|17143.59|17263.59|17143.59|17260.85|17140.85|10
1649203860000|2022-04-06 00:11:00|17263.16|17143.16|17273.65|17153.65|17273.65|17153.65|17262.19|17142.19|10
1649203870000|2022-04-06 00:11:10|17274.53|17154.53|17281.89|17161.89|17281.89|17161.89|17274.01|17154.01|10
1649203880000|2022-04-06 00:11:20|17283.16|17163.16|17300.69|17180.69|17300.69|17180.69|17283.16|17163.16|10
1649203890000|2022-04-06 00:11:30|17303.42|17183.42|17303.07|17183.07|17306.87|17186.87|17303.07|17183.07|10
1649203900000|2022-04-06 00:11:40|17303.47|17183.47|17302.78|17182.78|17303.47|17183.47|17300|17180|10
1649203910000|2022-04-06 00:11:50|17303.44|17183.44|17307.9|17187.9|17307.9|17187.9|17303.44|17183.44|10
1649203920000|2022-04-06 00:12:00|17308.08|17188.08|17314.39|17194.39|17314.9|17194.9|17308.08|17188.08|10
1649203930000|2022-04-06 00:12:10|17314.41|17194.41|17297.48|17177.48|17314.41|17194.41|17297.48|17177.48|10
1649203940000|2022-04-06 00:12:20|17294.35|17174.35|17279.01|17159.01|17294.35|17174.35|17279.01|17159.01|10
1649203950000|2022-04-06 00:12:30|17277.41|17157.41|17261.5|17141.5|17277.41|17157.41|17259.66|17139.66|10
1649203960000|2022-04-06 00:12:40|17261.86|17141.86|17246.47|17126.47|17261.86|17141.86|17246.47|17126.47|10
1649203970000|2022-04-06 00:12:50|17245.3|17125.3|17239.84|17119.84|17246.48|17126.48|17239.84|17119.84|10
1649203980000|2022-04-06 00:13:00|17238.77|17118.77|17218.37|17098.37|17238.77|17118.77|17218.37|17098.37|10
1649203990000|2022-04-06 00:13:10|17217.8|17097.8|17200.09|17080.09|17217.8|17097.8|17200.09|17080.09|10
1649204000000|2022-04-06 00:13:20|17200.4|17080.4|17177.56|17057.56|17200.4|17080.4|17177.56|17057.56|10
1649204010000|2022-04-06 00:13:30|17175.86|17055.86|17154.27|17034.27|17175.86|17055.86|17154.27|17034.27|10
1649204020000|2022-04-06 00:13:40|17157.8|17037.8|17138.99|17018.99|17157.8|17037.8|17138.99|17018.99|10
1649204030000|2022-04-06 00:13:50|17135.24|17015.24|17137.78|17017.78|17137.78|17017.78|17132.02|17012.02|10
1649204040000|2022-04-06 00:14:00|17139.37|17019.37|17133.51|17013.51|17141.86|17021.86|17133.51|17013.51|10
1649204050000|2022-04-06 00:14:10|17133.61|17013.61|17134.8|17014.8|17135.93|17015.93|17132.58|17012.58|10
1649204060000|2022-04-06 00:14:20|17134.33|17014.33|17132.47|17012.47|17137.51|17017.51|17132.47|17012.47|10
1649204070000|2022-04-06 00:14:30|17133.09|17013.09|17122.6|17002.6|17133.09|17013.09|17120.57|17000.57|10
1649204080000|2022-04-06 00:14:40|17122.81|17002.81|17118.72|16998.72|17122.81|17002.81|17117.84|16997.84|10
1649204090000|2022-04-06 00:14:50|17117.51|16997.51|17133.56|17013.56|17135.66|17015.66|17117.51|16997.51|10
1649204100000|2022-04-06 00:15:00|17136.36|17016.36|17130.64|17010.64|17136.36|17016.36|17130.64|17010.64|10
1649204110000|2022-04-06 00:15:10|17133.78|17013.78|17142.1|17022.1|17142.1|17022.1|17133.37|17013.37|10
1649204120000|2022-04-06 00:15:20|17142.5|17022.5|17157.02|17037.02|17157.02|17037.02|17141.06|17021.06|10
1649204130000|2022-04-06 00:15:30|17158.67|17038.67|17179.64|17059.64|17179.64|17059.64|17158.67|17038.67|10
1649204140000|2022-04-06 00:15:40|17180.21|17060.21|17197.51|17077.51|17197.51|17077.51|17180.21|17060.21|10
1649204150000|2022-04-06 00:15:50|17198.21|17078.21|17199.73|17079.73|17202.81|17082.81|17198.21|17078.21|10
1649204160000|2022-04-06 00:16:00|17202.72|17082.72|17205.54|17085.54|17206.4|17086.4|17202.72|17082.72|10
1649204170000|2022-04-06 00:16:10|17202.87|17082.87|17197.65|17077.65|17203.62|17083.62|17196.76|17076.76|10
1649204180000|2022-04-06 00:16:20|17197.84|17077.84|17192.79|17072.79|17199.93|17079.93|17192.79|17072.79|10
1649204190000|2022-04-06 00:16:30|17193.05|17073.05|17184.75|17064.75|17193.28|17073.28|17184.75|17064.75|10
1649204200000|2022-04-06 00:16:40|17183.93|17063.93|17185.68|17065.68|17186.17|17066.17|17182.2|17062.2|10
1649204210000|2022-04-06 00:16:50|17184.81|17064.81|17181.49|17061.49|17184.81|17064.81|17180.44|17060.44|10
1649204220000|2022-04-06 00:17:00|17180.29|17060.29|17166.84|17046.84|17180.29|17060.29|17166.84|17046.84|10
1649204230000|2022-04-06 00:17:10|17167.56|17047.56|17163.9|17043.9|17167.56|17047.56|17163.16|17043.16|10
1649204240000|2022-04-06 00:17:20|17162.77|17042.77|17173.79|17053.79|17173.79|17053.79|17162.31|17042.31|10
1649204250000|2022-04-06 00:17:30|17173.42|17053.42|17167.36|17047.36|17173.46|17053.46|17167.36|17047.36|10
1649204260000|2022-04-06 00:17:40|17166.27|17046.27|17156.88|17036.88|17166.27|17046.27|17156.74|17036.74|10
1649204270000|2022-04-06 00:17:50|17156.95|17036.95|17153.07|17033.07|17156.95|17036.95|17153.07|17033.07|10
1649204280000|2022-04-06 00:18:00|17153.7|17033.7|17150.92|17030.92|17153.7|17033.7|17150.89|17030.89|10
1649204290000|2022-04-06 00:18:10|17150.64|17030.64|17137.02|17017.02|17151.02|17031.02|17137.02|17017.02|10
1649204300000|2022-04-06 00:18:20|17134.19|17014.19|17120.57|17000.57|17134.19|17014.19|17120.57|17000.57|10
1649204310000|2022-04-06 00:18:30|17119.49|16999.49|17096.84|16976.84|17119.74|16999.74|17096.84|16976.84|10
1649204320000|2022-04-06 00:18:40|17096.11|16976.11|17084.92|16964.92|17096.11|16976.11|17084.92|16964.92|10
1649204330000|2022-04-06 00:18:50|17083.07|16963.07|17066.57|16946.57|17083.07|16963.07|17066.57|16946.57|10
1649204340000|2022-04-06 00:19:00|17064.89|16944.89|17043.26|16923.26|17064.89|16944.89|17043.26|16923.26|10
1649204350000|2022-04-06 00:19:10|17040.36|16920.36|17045.28|16925.28|17045.28|16925.28|17040.36|16920.36|10
1649204360000|2022-04-06 00:19:20|17045.02|16925.02|17052.59|16932.59|17054.15|16934.15|17045.02|16925.02|10
1649204370000|2022-04-06 00:19:30|17053.24|16933.24|17063.9|16943.9|17063.9|16943.9|17053.24|16933.24|10
1649204380000|2022-04-06 00:19:40|17063.67|16943.67|17043.63|16923.63|17063.67|16943.67|17043.41|16923.41|10
1649204390000|2022-04-06 00:19:50|17042.31|16922.31|17037.74|16917.74|17042.31|16922.31|17036.25|16916.25|10
1649204400000|2022-04-06 00:20:00|17038.32|16918.32|17017.58|16897.58|17038.32|16918.32|17017.58|16897.58|10
1649204410000|2022-04-06 00:20:10|17017.3|16897.3|17002.7|16882.7|17017.63|16897.63|17002.7|16882.7|10
1649204420000|2022-04-06 00:20:20|17001.3|16881.3|16971.48|16851.48|17001.3|16881.3|16971.48|16851.48|10
1649204430000|2022-04-06 00:20:30|16970.84|16850.84|16940|16820|16970.84|16850.84|16940|16820|10
1649204440000|2022-04-06 00:20:40|16937.74|16817.74|16921.02|16801.02|16937.74|16817.74|16920.57|16800.57|10
1649204450000|2022-04-06 00:20:50|16919|16799|16897.17|16777.17|16919|16799|16897.17|16777.17|10
1649204460000|2022-04-06 00:21:00|16895.86|16775.86|16864.14|16744.14|16895.86|16775.86|16863.76|16743.76|10
1649204470000|2022-04-06 00:21:10|16861.11|16741.11|16846.95|16726.95|16861.11|16741.11|16846.69|16726.69|10
1649204480000|2022-04-06 00:21:20|16847.9|16727.9|16861.56|16741.56|16861.56|16741.56|16847.72|16727.72|10
1649204490000|2022-04-06 00:21:30|16865.85|16745.85|16879.32|16759.32|16879.32|16759.32|16865.31|16745.31|10
1649204500000|2022-04-06 00:21:40|16881.34|16761.34|16900.99|16780.99|16900.99|16780.99|16881.34|16761.34|10
1649204510000|2022-04-06 00:21:50|16905.05|16785.05|16927.01|16807.01|16927.01|16807.01|16905.05|16785.05|10
1649204520000|2022-04-06 00:22:00|16927.33|16807.33|16901.33|16781.33|16927.33|16807.33|16901.33|16781.33|10
1649204530000|2022-04-06 00:22:10|16901.46|16781.46|16878.82|16758.82|16904.21|16784.21|16878.82|16758.82|10
1649204540000|2022-04-06 00:22:20|16885.2|16765.2|16888.48|16768.48|16888.48|16768.48|16878.7|16758.7|10
1649204550000|2022-04-06 00:22:30|16893.2|16773.2|16897.98|16777.98|16898.1|16778.1|16891.82|16771.82|10
1649204560000|2022-04-06 00:22:40|16898.02|16778.02|16908.32|16788.32|16908.32|16788.32|16898.02|16778.02|10
1649204570000|2022-04-06 00:22:50|16909.1|16789.1|16916.13|16796.13|16917.28|16797.28|16909.1|16789.1|10
1649204580000|2022-04-06 00:23:00|16916.18|16796.18|16929.86|16809.86|16933.98|16813.98|16915.51|16795.51|10
1649204590000|2022-04-06 00:23:10|16929.54|16809.54|16942.1|16822.1|16943.66|16823.66|16929.54|16809.54|10
1649204600000|2022-04-06 00:23:20|16942.16|16822.16|16962.35|16842.35|16962.35|16842.35|16942.16|16822.16|10
1649204610000|2022-04-06 00:23:30|16963.57|16843.57|16961.59|16841.59|16964.14|16844.14|16959.27|16839.27|10
1649204620000|2022-04-06 00:23:40|16962.4|16842.4|16978.91|16858.91|16978.91|16858.91|16962.4|16842.4|10
1649204630000|2022-04-06 00:23:50|16978.22|16858.22|16984.07|16864.07|16984.07|16864.07|16977.84|16857.84|10
1649204640000|2022-04-06 00:24:00|16984.65|16864.65|16997.31|16877.31|16997.31|16877.31|16984.65|16864.65|10
1649204650000|2022-04-06 00:24:10|16998.94|16878.94|17015.69|16895.69|17015.69|16895.69|16998.94|16878.94|10
1649204660000|2022-04-06 00:24:20|17019.73|16899.73|17029.58|16909.58|17029.58|16909.58|17019.15|16899.15|10
1649204670000|2022-04-06 00:24:30|17031.68|16911.68|17041.57|16921.57|17041.57|16921.57|17031.68|16911.68|10
1649204680000|2022-04-06 00:24:40|17041.99|16921.99|17041.55|16921.55|17046.39|16926.39|17041.55|16921.55|10
1649204690000|2022-04-06 00:24:50|17044.39|16924.39|17051.46|16931.46|17051.46|16931.46|17044.39|16924.39|10
1649204700000|2022-04-06 00:25:00|17052.78|16932.78|17058.39|16938.39|17058.39|16938.39|17052.78|16932.78|10
1649204710000|2022-04-06 00:25:10|17059|16939|17064.05|16944.05|17064.05|16944.05|17058.05|16938.05|10
1649204720000|2022-04-06 00:25:20|17064.63|16944.63|17061.6|16941.6|17066.32|16946.32|17061.6|16941.6|10
1649204730000|2022-04-06 00:25:30|17061.16|16941.16|17038.17|16918.17|17061.16|16941.16|17038.17|16918.17|10
1649204740000|2022-04-06 00:25:40|17036.89|16916.89|17040.31|16920.31|17040.31|16920.31|17034.7|16914.7|10
1649204750000|2022-04-06 00:25:50|17039.71|16919.71|17026.15|16906.15|17039.71|16919.71|17026.15|16906.15|10
1649204760000|2022-04-06 00:26:00|17026.87|16906.87|17028.05|16908.05|17028.05|16908.05|17024.12|16904.12|10
1649204770000|2022-04-06 00:26:10|17027.99|16907.99|17022.01|16902.01|17028.21|16908.21|17022.01|16902.01|10
1649204780000|2022-04-06 00:26:20|17019.03|16899.03|17021.93|16901.93|17021.93|16901.93|17018.16|16898.16|10
1649204790000|2022-04-06 00:26:30|17021.87|16901.87|17025.69|16905.69|17025.97|16905.97|17021.87|16901.87|9
1649204800000|2022-04-06 00:26:40|17026.58|16906.58|17038.24|16918.24|17038.24|16918.24|17026.57|16906.57|10
1649204810000|2022-04-06 00:26:50|17038.88|16918.88|17047.4|16927.4|17047.4|16927.4|17038.3|16918.3|10
1649204820000|2022-04-06 00:27:00|17047.66|16927.66|17061.34|16941.34|17061.34|16941.34|17047.66|16927.66|10
1649204830000|2022-04-06 00:27:10|17061.68|16941.68|17068.03|16948.03|17068.03|16948.03|17061.68|16941.68|10
1649204840000|2022-04-06 00:27:20|17070.95|16950.95|17074.23|16954.23|17074.23|16954.23|17070.95|16950.95|9
1649204850000|2022-04-06 00:27:30|17074.44|16954.44|17084.34|16964.34|17084.34|16964.34|17074.44|16954.44|10
1649204860000|2022-04-06 00:27:40|17084.6|16964.6|17088.18|16968.18|17088.18|16968.18|17083.98|16963.98|10
1649204870000|2022-04-06 00:27:50|17088.24|16968.24|17090.25|16970.25|17090.69|16970.69|17088.24|16968.24|10
1649204880000|2022-04-06 00:28:00|17091.25|16971.25|17092.17|16972.17|17094|16974|17091.25|16971.25|10
1649204890000|2022-04-06 00:28:10|17094.63|16974.63|17098.4|16978.4|17098.99|16978.99|17094.63|16974.63|10
1649204900000|2022-04-06 00:28:20|17097.99|16977.99|17102.89|16982.89|17103.1|16983.1|17097.03|16977.03|10
1649204910000|2022-04-06 00:28:30|17103.19|16983.19|17097.44|16977.44|17104.33|16984.33|17097.44|16977.44|10
1649204920000|2022-04-06 00:28:40|17097.95|16977.95|17099.66|16979.66|17102|16982|17097.32|16977.32|10
1649204930000|2022-04-06 00:28:50|17099.38|16979.38|17109.63|16989.63|17109.63|16989.63|17099.38|16979.38|10
1649204940000|2022-04-06 00:29:00|17110.06|16990.06|17109|16989|17110.06|16990.06|17108.96|16988.96|10
1649204950000|2022-04-06 00:29:10|17108.37|16988.37|17101.7|16981.7|17108.37|16988.37|17101.7|16981.7|10
1649204960000|2022-04-06 00:29:20|17102.15|16982.15|17107.88|16987.88|17109.4|16989.4|17102.15|16982.15|10
1649204970000|2022-04-06 00:29:30|17108.39|16988.39|17105.98|16985.98|17110.64|16990.64|17105.98|16985.98|10
1649204980000|2022-04-06 00:29:40|17106.65|16986.65|17102.47|16982.47|17106.65|16986.65|17102.47|16982.47|10
1649204990000|2022-04-06 00:29:50|17101.52|16981.52|17101.69|16981.69|17104.95|16984.95|17101.52|16981.52|10
1649205000000|2022-04-06 00:30:00|17101.89|16981.89|17088.29|16968.29|17101.89|16981.89|17088.29|16968.29|10
1649205010000|2022-04-06 00:30:10|17086.87|16966.87|17092.33|16972.33|17092.33|16972.33|17086.87|16966.87|10
1649205020000|2022-04-06 00:30:20|17092.35|16972.35|17100.46|16980.46|17100.46|16980.46|17092.29|16972.29|10
1649205030000|2022-04-06 00:30:30|17100.9|16980.9|17105.99|16985.99|17105.99|16985.99|17100.9|16980.9|10
1649205040000|2022-04-06 00:30:40|17106.25|16986.25|17108.11|16988.11|17108.11|16988.11|17104.97|16984.97|10
1649205050000|2022-04-06 00:30:50|17108.83|16988.83|17101.38|16981.38|17108.83|16988.83|17101.38|16981.38|10
1649205060000|2022-04-06 00:31:00|17100.28|16980.28|17087.76|16967.76|17100.28|16980.28|17087.76|16967.76|10
1649205070000|2022-04-06 00:31:10|17087.28|16967.28|17068.44|16948.44|17087.28|16967.28|17068.44|16948.44|10
1649205080000|2022-04-06 00:31:20|17068.03|16948.03|17050.47|16930.47|17068.03|16948.03|17050.47|16930.47|10
1649205090000|2022-04-06 00:31:30|17050.04|16930.04|17044.26|16924.26|17050.04|16930.04|17044.26|16924.26|10
1649205100000|2022-04-06 00:31:40|17044.42|16924.42|17037.44|16917.44|17044.66|16924.66|17037.44|16917.44|10
1649205110000|2022-04-06 00:31:50|17036.8|16916.8|17034.3|16914.3|17036.8|16916.8|17032.83|16912.83|10
1649205120000|2022-04-06 00:32:00|17034.84|16914.84|17036.24|16916.24|17040.58|16920.58|17034.84|16914.84|10
1649205130000|2022-04-06 00:32:10|17036.55|16916.55|17036.79|16916.79|17036.79|16916.79|17032.03|16912.03|10
1649205140000|2022-04-06 00:32:20|17038.27|16918.27|17047.95|16927.95|17047.95|16927.95|17037.46|16917.46|10
1649205150000|2022-04-06 00:32:30|17048.7|16928.7|17066.48|16946.48|17068.1|16948.1|17048.59|16928.59|10
1649205160000|2022-04-06 00:32:40|17066.38|16946.38|17082.91|16962.91|17082.91|16962.91|17066.31|16946.31|9
1649205170000|2022-04-06 00:32:50|17084.02|16964.02|17091.55|16971.55|17091.8|16971.8|17084.02|16964.02|10
1649205180000|2022-04-06 00:33:00|17091.85|16971.85|17095.79|16975.79|17096.23|16976.23|17090.82|16970.82|10
1649205190000|2022-04-06 00:33:10|17095.96|16975.96|17108.05|16988.05|17108.05|16988.05|17094.59|16974.59|10
1649205200000|2022-04-06 00:33:20|17108.43|16988.43|17114.05|16994.05|17114.05|16994.05|17108.05|16988.05|10
1649205210000|2022-04-06 00:33:30|17114.86|16994.86|17132.22|17012.22|17132.22|17012.22|17114.86|16994.86|10
1649205220000|2022-04-06 00:33:40|17132.64|17012.64|17143.38|17023.38|17143.38|17023.38|17132.64|17012.64|10
1649205230000|2022-04-06 00:33:50|17145.6|17025.6|17157.47|17037.47|17157.47|17037.47|17145.6|17025.6|9
1649205240000|2022-04-06 00:34:00|17158.77|17038.77|17154.48|17034.48|17159.91|17039.91|17154.48|17034.48|10
1649205250000|2022-04-06 00:34:10|17152.95|17032.95|17164.82|17044.82|17164.82|17044.82|17152.95|17032.95|10
1649205260000|2022-04-06 00:34:20|17165.32|17045.32|17154.61|17034.61|17165.32|17045.32|17154.61|17034.61|10
1649205270000|2022-04-06 00:34:30|17154.17|17034.17|17132.76|17012.76|17154.17|17034.17|17132.76|17012.76|10
1649205280000|2022-04-06 00:34:40|17128.67|17008.67|17127.92|17007.92|17128.77|17008.77|17127|17007|10
1649205290000|2022-04-06 00:34:50|17127.96|17007.96|17125.11|17005.11|17127.96|17007.96|17125.11|17005.11|9
1649205300000|2022-04-06 00:35:00|17124.72|17004.72|17122.73|17002.73|17124.72|17004.72|17122.4|17002.4|10
1649205310000|2022-04-06 00:35:10|17122.88|17002.88|17119.99|16999.99|17123.98|17003.98|17119.99|16999.99|10
1649205320000|2022-04-06 00:35:20|17119.95|16999.95|17114.8|16994.8|17120.83|17000.83|17114.8|16994.8|10
1649205330000|2022-04-06 00:35:30|17114.53|16994.53|17114.95|16994.95|17114.95|16994.95|17112.25|16992.25|10
1649205340000|2022-04-06 00:35:40|17115.08|16995.08|17114.41|16994.41|17115.67|16995.67|17114.16|16994.16|10
1649205350000|2022-04-06 00:35:50|17114.7|16994.7|17117.63|16997.63|17118.82|16998.82|17114.7|16994.7|10
1649205360000|2022-04-06 00:36:00|17118.03|16998.03|17128.99|17008.99|17128.99|17008.99|17118.03|16998.03|10
1649205370000|2022-04-06 00:36:10|17129.17|17009.17|17132.6|17012.6|17132.6|17012.6|17128.71|17008.71|9
1649205380000|2022-04-06 00:36:20|17133.37|17013.37|17141.38|17021.38|17142.02|17022.02|17133.37|17013.37|10
1649205390000|2022-04-06 00:36:30|17142.18|17022.18|17142.21|17022.21|17143.04|17023.04|17141.06|17021.06|10
1649205400000|2022-04-06 00:36:40|17142.66|17022.66|17141.47|17021.47|17143.57|17023.57|17141.47|17021.47|10
1649205410000|2022-04-06 00:36:50|17141.45|17021.45|17142.43|17022.43|17142.49|17022.49|17141.45|17021.45|10
1649205420000|2022-04-06 00:37:00|17142.1|17022.1|17139.03|17019.03|17142.1|17022.1|17138.8|17018.8|10
1649205430000|2022-04-06 00:37:10|17137.8|17017.8|17133.61|17013.61|17137.8|17017.8|17133.61|17013.61|10
1649205440000|2022-04-06 00:37:20|17133.68|17013.68|17131.69|17011.69|17133.68|17013.68|17130.44|17010.44|10
1649205450000|2022-04-06 00:37:30|17131.35|17011.35|17135|17015|17135.84|17015.84|17131.18|17011.18|10
1649205460000|2022-04-06 00:37:40|17135.14|17015.14|17135.3|17015.3|17135.56|17015.56|17134.46|17014.46|10
1649205470000|2022-04-06 00:37:50|17135.84|17015.84|17138.23|17018.23|17139.92|17019.92|17135.84|17015.84|10
1649205480000|2022-04-06 00:38:00|17138.86|17018.86|17145.41|17025.41|17145.41|17025.41|17138.86|17018.86|10
1649205490000|2022-04-06 00:38:10|17145.16|17025.16|17152.46|17032.46|17152.46|17032.46|17144.83|17024.83|10
1649205500000|2022-04-06 00:38:20|17153.23|17033.23|17153.57|17033.57|17154.18|17034.18|17152.99|17032.99|10
1649205510000|2022-04-06 00:38:30|17153.54|17033.54|17161.62|17041.62|17161.62|17041.62|17153.54|17033.54|10
1649205520000|2022-04-06 00:38:40|17161.95|17041.95|17164.26|17044.26|17164.26|17044.26|17161.95|17041.95|10
1649205530000|2022-04-06 00:38:50|17164.18|17044.18|17164.54|17044.54|17164.88|17044.88|17163.11|17043.11|10
1649205540000|2022-04-06 00:39:00|17165|17045|17168.53|17048.53|17169.31|17049.31|17165|17045|10
1649205550000|2022-04-06 00:39:10|17168.2|17048.2|17172.8|17052.8|17172.8|17052.8|17168.2|17048.2|10
1649205560000|2022-04-06 00:39:20|17172.92|17052.92|17171.64|17051.64|17173.83|17053.83|17171.47|17051.47|10
1649205570000|2022-04-06 00:39:30|17171.34|17051.34|17168.82|17048.82|17172|17052|17168.82|17048.82|10
1649205580000|2022-04-06 00:39:40|17168.06|17048.06|17165.21|17045.21|17168.06|17048.06|17165.21|17045.21|10
1649205590000|2022-04-06 00:39:50|17163.9|17043.9|17170.72|17050.72|17172.22|17052.22|17163.9|17043.9|10
1649205600000|2022-04-06 00:40:00|17170.02|17050.02|17168.5|17048.5|17170.54|17050.54|17168.06|17048.06|10
1649205610000|2022-04-06 00:40:10|17168.01|17048.01|17168.95|17048.95|17168.95|17048.95|17165.89|17045.89|10
1649205620000|2022-04-06 00:40:20|17168.48|17048.48|17161.86|17041.86|17168.48|17048.48|17161.86|17041.86|10
1649205630000|2022-04-06 00:40:30|17160.58|17040.58|17152.01|17032.01|17160.58|17040.58|17152.01|17032.01|10
1649205640000|2022-04-06 00:40:40|17152.18|17032.18|17148.14|17028.14|17152.18|17032.18|17147.38|17027.38|10
1649205650000|2022-04-06 00:40:50|17146.33|17026.33|17141.72|17021.72|17146.33|17026.33|17141.66|17021.66|10
1649205660000|2022-04-06 00:41:00|17141.62|17021.62|17145.32|17025.32|17146.13|17026.13|17141.62|17021.62|10
1649205670000|2022-04-06 00:41:10|17144.99|17024.99|17144.52|17024.52|17146.4|17026.4|17144.52|17024.52|10
1649205680000|2022-04-06 00:41:20|17144.04|17024.04|17146.88|17026.88|17146.93|17026.93|17143.96|17023.96|10
1649205690000|2022-04-06 00:41:30|17145.65|17025.65|17150.32|17030.32|17150.32|17030.32|17145.57|17025.57|9
1649205700000|2022-04-06 00:41:40|17151.77|17031.77|17156.13|17036.13|17156.81|17036.81|17151.77|17031.77|10
1649205710000|2022-04-06 00:41:50|17155.5|17035.5|17149.5|17029.5|17155.5|17035.5|17149.32|17029.32|10
1649205720000|2022-04-06 00:42:00|17149.88|17029.88|17143.63|17023.63|17149.88|17029.88|17142.87|17022.87|10
1649205730000|2022-04-06 00:42:10|17143.31|17023.31|17148.03|17028.03|17149.49|17029.49|17143.31|17023.31|10
1649205740000|2022-04-06 00:42:20|17148.44|17028.44|17148.75|17028.75|17148.89|17028.89|17145.96|17025.96|10
1649205750000|2022-04-06 00:42:30|17149.13|17029.13|17149.81|17029.81|17151.49|17031.49|17149.13|17029.13|10
1649205760000|2022-04-06 00:42:40|17149.87|17029.87|17151.65|17031.65|17151.65|17031.65|17148.26|17028.26|10
1649205770000|2022-04-06 00:42:50|17152.27|17032.27|17161.19|17041.19|17161.47|17041.47|17152.18|17032.18|10
1649205780000|2022-04-06 00:43:00|17161.72|17041.72|17163.29|17043.29|17163.29|17043.29|17161.72|17041.72|10
1649205790000|2022-04-06 00:43:10|17163.71|17043.71|17165.11|17045.11|17165.11|17045.11|17163.2|17043.2|10
1649205800000|2022-04-06 00:43:20|17165.59|17045.59|17167.26|17047.26|17168.25|17048.25|17165.45|17045.45|10
1649205810000|2022-04-06 00:43:30|17167.01|17047.01|17166.95|17046.95|17167.01|17047.01|17165.29|17045.29|10
1649205820000|2022-04-06 00:43:40|17166.91|17046.91|17169.18|17049.18|17169.18|17049.18|17166.91|17046.91|10
1649205830000|2022-04-06 00:43:50|17168.93|17048.93|17164.55|17044.55|17168.93|17048.93|17164.55|17044.55|9
1649205840000|2022-04-06 00:44:00|17164.57|17044.57|17163.4|17043.4|17164.57|17044.57|17161.27|17041.27|10
1649205850000|2022-04-06 00:44:10|17162.18|17042.18|17167.33|17047.33|17170.29|17050.29|17162.18|17042.18|10
1649205860000|2022-04-06 00:44:20|17167.16|17047.16|17165.36|17045.36|17167.16|17047.16|17165.22|17045.22|10
1649205870000|2022-04-06 00:44:30|17165.38|17045.38|17165.1|17045.1|17165.38|17045.38|17163.99|17043.99|10
1649205880000|2022-04-06 00:44:40|17165.49|17045.49|17167.77|17047.77|17167.9|17047.9|17165.49|17045.49|10
1649205890000|2022-04-06 00:44:50|17169.06|17049.06|17165.56|17045.56|17169.06|17049.06|17164.75|17044.75|9
1649205900000|2022-04-06 00:45:00|17165.59|17045.59|17153.88|17033.88|17166.46|17046.46|17153.88|17033.88|10
1649205910000|2022-04-06 00:45:10|17153.62|17033.62|17152.14|17032.14|17153.62|17033.62|17151.74|17031.74|9
1649205920000|2022-04-06 00:45:20|17152.33|17032.33|17148.57|17028.57|17152.33|17032.33|17148.57|17028.57|10
1649205930000|2022-04-06 00:45:30|17148.04|17028.04|17146.29|17026.29|17149.95|17029.95|17146.29|17026.29|10
1649205940000|2022-04-06 00:45:40|17146.16|17026.16|17152.11|17032.11|17152.11|17032.11|17146.16|17026.16|10
1649205950000|2022-04-06 00:45:50|17152.94|17032.94|17154.29|17034.29|17155.41|17035.41|17152|17032|9
1649205960000|2022-04-06 00:46:00|17154.38|17034.38|17154.71|17034.71|17154.94|17034.94|17154.2|17034.2|9
1649205970000|2022-04-06 00:46:10|17155.56|17035.56|17155.07|17035.07|17156.57|17036.57|17155.07|17035.07|9
1649205980000|2022-04-06 00:46:20|17154.77|17034.77|17154.69|17034.69|17155.61|17035.61|17153.65|17033.65|10
1649205990000|2022-04-06 00:46:30|17154.18|17034.18|17154|17034|17154.37|17034.37|17153.66|17033.66|9
1649206000000|2022-04-06 00:46:40|17154.09|17034.09|17153|17033|17154.09|17034.09|17152.38|17032.38|10
1649206010000|2022-04-06 00:46:50|17153.77|17033.77|17155.46|17035.46|17155.71|17035.71|17153.77|17033.77|10
1649206020000|2022-04-06 00:47:00|17158.14|17038.14|17163.08|17043.08|17163.08|17043.08|17158.14|17038.14|10
1649206030000|2022-04-06 00:47:10|17163.68|17043.68|17163.53|17043.53|17163.68|17043.68|17162.28|17042.28|9
1649206040000|2022-04-06 00:47:20|17163.62|17043.62|17166.7|17046.7|17166.7|17046.7|17163.62|17043.62|10
1649206050000|2022-04-06 00:47:30|17166.78|17046.78|17168.46|17048.46|17168.46|17048.46|17166.78|17046.78|10
1649206060000|2022-04-06 00:47:40|17168.6|17048.6|17172.62|17052.62|17173.04|17053.04|17168.6|17048.6|10
1649206070000|2022-04-06 00:47:50|17173.12|17053.12|17184.68|17064.68|17184.68|17064.68|17173.12|17053.12|10
1649206080000|2022-04-06 00:48:00|17184.65|17064.65|17190.01|17070.01|17190.01|17070.01|17184.08|17064.08|10
1649206090000|2022-04-06 00:48:10|17190.36|17070.36|17206.09|17086.09|17206.09|17086.09|17190.36|17070.36|10
1649206100000|2022-04-06 00:48:20|17206.29|17086.29|17216.68|17096.68|17216.68|17096.68|17206.25|17086.25|10
1649206110000|2022-04-06 00:48:30|17218.24|17098.24|17215.17|17095.17|17218.24|17098.24|17215.17|17095.17|10
1649206120000|2022-04-06 00:48:40|17214.61|17094.61|17212.8|17092.8|17214.68|17094.68|17212.45|17092.45|10
1649206130000|2022-04-06 00:48:50|17212.81|17092.81|17213.83|17093.83|17214.16|17094.16|17212.81|17092.81|10
1649206140000|2022-04-06 00:49:00|17213.77|17093.77|17213.9|17093.9|17214.16|17094.16|17212.54|17092.54|10
1649206150000|2022-04-06 00:49:10|17213.95|17093.95|17215.96|17095.96|17215.96|17095.96|17213.83|17093.83|10
1649206160000|2022-04-06 00:49:20|17215.39|17095.39|17217.31|17097.31|17217.31|17097.31|17215.39|17095.39|10
1649206170000|2022-04-06 00:49:30|17216.95|17096.95|17214.84|17094.84|17217.29|17097.29|17214.84|17094.84|10
1649206180000|2022-04-06 00:49:40|17214.8|17094.8|17216.67|17096.67|17216.93|17096.93|17214.67|17094.67|10
1649206190000|2022-04-06 00:49:50|17215.61|17095.61|17217.08|17097.08|17217.08|17097.08|17215.41|17095.41|10
1649206200000|2022-04-06 00:50:00|17217.8|17097.8|17216.35|17096.35|17217.94|17097.94|17215.84|17095.84|9
1649206210000|2022-04-06 00:50:10|17216.4|17096.4|17217.2|17097.2|17218.44|17098.44|17216.4|17096.4|10
1649206220000|2022-04-06 00:50:20|17216.16|17096.16|17215.13|17095.13|17217.59|17097.59|17215.13|17095.13|10
1649206230000|2022-04-06 00:50:30|17215.24|17095.24|17214.19|17094.19|17215.73|17095.73|17214.19|17094.19|10
1649206240000|2022-04-06 00:50:40|17213.62|17093.62|17210.82|17090.82|17213.62|17093.62|17210.82|17090.82|10
1649206250000|2022-04-06 00:50:50|17211.08|17091.08|17210.14|17090.14|17211.66|17091.66|17210.14|17090.14|10
1649206260000|2022-04-06 00:51:00|17209.98|17089.98|17206.25|17086.25|17209.98|17089.98|17206.25|17086.25|10
1649206270000|2022-04-06 00:51:10|17206.01|17086.01|17199.74|17079.74|17206.01|17086.01|17199.59|17079.59|10
1649206280000|2022-04-06 00:51:20|17200.97|17080.97|17197.38|17077.38|17201.12|17081.12|17197.38|17077.38|10
1649206290000|2022-04-06 00:51:30|17196.51|17076.51|17195.61|17075.61|17196.51|17076.51|17195.61|17075.61|10
1649206300000|2022-04-06 00:51:40|17195.21|17075.21|17186.68|17066.68|17195.21|17075.21|17186.61|17066.61|9
1649206310000|2022-04-06 00:51:50|17185.46|17065.46|17186.43|17066.43|17186.45|17066.45|17185.46|17065.46|10
1649206320000|2022-04-06 00:52:00|17186.49|17066.49|17186.82|17066.82|17187.47|17067.47|17186.48|17066.48|9
1649206330000|2022-04-06 00:52:10|17187.78|17067.78|17195.03|17075.03|17195.03|17075.03|17187.53|17067.53|10
1649206340000|2022-04-06 00:52:20|17194.61|17074.61|17194.14|17074.14|17195.15|17075.15|17193.8|17073.8|10
1649206350000|2022-04-06 00:52:30|17194.64|17074.64|17192.89|17072.89|17194.92|17074.92|17191.38|17071.38|10
1649206360000|2022-04-06 00:52:40|17193.74|17073.74|17193.63|17073.63|17194.13|17074.13|17193.01|17073.01|10
1649206370000|2022-04-06 00:52:50|17194.77|17074.77|17200.35|17080.35|17200.88|17080.88|17194.77|17074.77|9
1649206380000|2022-04-06 00:53:00|17199.85|17079.85|17195.06|17075.06|17199.85|17079.85|17194.95|17074.95|10
1649206390000|2022-04-06 00:53:10|17194.98|17074.98|17193.84|17073.84|17195.35|17075.35|17193.84|17073.84|10
1649206400000|2022-04-06 00:53:20|17193.66|17073.66|17195.66|17075.66|17195.66|17075.66|17193.52|17073.52|10
1649206410000|2022-04-06 00:53:30|17195.72|17075.72|17197.17|17077.17|17197.38|17077.38|17195.45|17075.45|10
1649206420000|2022-04-06 00:53:40|17197.3|17077.3|17191.39|17071.39|17197.3|17077.3|17191.39|17071.39|10
1649206430000|2022-04-06 00:53:50|17189.86|17069.86|17190.21|17070.21|17191.51|17071.51|17189.86|17069.86|10
1649206440000|2022-04-06 00:54:00|17190.13|17070.13|17190.4|17070.4|17191.54|17071.54|17188.22|17068.22|10
1649206450000|2022-04-06 00:54:10|17191.29|17071.29|17193.9|17073.9|17193.98|17073.98|17190.57|17070.57|10
1649206460000|2022-04-06 00:54:20|17194|17074|17196.08|17076.08|17196.55|17076.55|17194|17074|10
1649206470000|2022-04-06 00:54:30|17195.98|17075.98|17194.01|17074.01|17195.98|17075.98|17194.01|17074.01|10
1649206480000|2022-04-06 00:54:40|17194.67|17074.67|17195.04|17075.04|17195.75|17075.75|17193.94|17073.94|10
1649206490000|2022-04-06 00:54:50|17196.13|17076.13|17198.65|17078.65|17198.65|17078.65|17196.13|17076.13|10
1649206500000|2022-04-06 00:55:00|17198.78|17078.78|17199.33|17079.33|17199.68|17079.68|17198.18|17078.18|10
1649206510000|2022-04-06 00:55:10|17199.12|17079.12|17200.16|17080.16|17200.29|17080.29|17198.4|17078.4|8
1649206520000|2022-04-06 00:55:20|17200.26|17080.26|17200.45|17080.45|17202.21|17082.21|17200.26|17080.26|9
1649206530000|2022-04-06 00:55:30|17200.64|17080.64|17200.92|17080.92|17202.45|17082.45|17200.64|17080.64|10
1649206540000|2022-04-06 00:55:40|17200.73|17080.73|17201.37|17081.37|17201.37|17081.37|17199.8|17079.8|10
1649206550000|2022-04-06 00:55:50|17201.93|17081.93|17199.69|17079.69|17202.18|17082.18|17199.58|17079.58|10
1649206560000|2022-04-06 00:56:00|17200.13|17080.13|17199.07|17079.07|17201.29|17081.29|17198.83|17078.83|10
1649206570000|2022-04-06 00:56:10|17198.48|17078.48|17199.32|17079.32|17201.39|17081.39|17198.09|17078.09|10
1649206580000|2022-04-06 00:56:20|17198.45|17078.45|17197.67|17077.67|17198.78|17078.78|17197.39|17077.39|10
1649206590000|2022-04-06 00:56:30|17198.97|17078.97|17200|17080|17200.84|17080.84|17198.97|17078.97|10
1649206600000|2022-04-06 00:56:40|17199.59|17079.59|17205.43|17085.43|17205.43|17085.43|17199.4|17079.4|10
1649206610000|2022-04-06 00:56:50|17205.75|17085.75|17206.65|17086.65|17206.65|17086.65|17205.37|17085.37|10
1649206620000|2022-04-06 00:57:00|17206.18|17086.18|17209.17|17089.17|17209.17|17089.17|17206.18|17086.18|10
1649206630000|2022-04-06 00:57:10|17208.91|17088.91|17210.42|17090.42|17210.42|17090.42|17208.45|17088.45|10
1649206640000|2022-04-06 00:57:20|17210.89|17090.89|17214.08|17094.08|17214.08|17094.08|17210.89|17090.89|10
1649206650000|2022-04-06 00:57:30|17213.55|17093.55|17214.65|17094.65|17215.81|17095.81|17213.55|17093.55|10
1649206660000|2022-04-06 00:57:40|17214.78|17094.78|17214.36|17094.36|17215.7|17095.7|17213.98|17093.98|10
1649206670000|2022-04-06 00:57:50|17214.01|17094.01|17213.61|17093.61|17214.49|17094.49|17213.45|17093.45|9
1649206680000|2022-04-06 00:58:00|17214.82|17094.82|17213.03|17093.03|17214.82|17094.82|17212.43|17092.43|10
1649206690000|2022-04-06 00:58:10|17213.29|17093.29|17212.35|17092.35|17213.73|17093.73|17212.35|17092.35|10
1649206700000|2022-04-06 00:58:20|17212.84|17092.84|17214.59|17094.59|17216.35|17096.35|17212.84|17092.84|10
1649206710000|2022-04-06 00:58:30|17214.24|17094.24|17207.41|17087.41|17214.24|17094.24|17207.4|17087.4|10
1649206720000|2022-04-06 00:58:40|17207.51|17087.51|17205.48|17085.48|17207.51|17087.51|17205.04|17085.04|10
1649206730000|2022-04-06 00:58:50|17205.68|17085.68|17202.45|17082.45|17205.76|17085.76|17201.49|17081.49|10
1649206740000|2022-04-06 00:59:00|17202.09|17082.09|17192.98|17072.98|17202.09|17082.09|17192.98|17072.98|10
1649206750000|2022-04-06 00:59:10|17192.32|17072.32|17185.8|17065.8|17192.32|17072.32|17185.8|17065.8|10
1649206760000|2022-04-06 00:59:20|17184.39|17064.39|17182.59|17062.59|17184.39|17064.39|17182.58|17062.58|10
1649206770000|2022-04-06 00:59:30|17180.76|17060.76|17175.17|17055.17|17180.76|17060.76|17175.17|17055.17|10
1649206780000|2022-04-06 00:59:40|17174.73|17054.73|17175.7|17055.7|17175.7|17055.7|17172.73|17052.73|10
1649206790000|2022-04-06 00:59:50|17175.81|17055.81|17175.81|17055.81|17176.05|17056.05|17175.28|17055.28|10
1649206800000|2022-04-06 01:00:00|17175.83|17055.83|17171.85|17051.85|17175.83|17055.83|17171.85|17051.85|10
1649206810000|2022-04-06 01:00:10|17170.89|17050.89|17167.96|17047.96|17170.89|17050.89|17167.61|17047.61|10
1649206820000|2022-04-06 01:00:20|17168.24|17048.24|17166.43|17046.43|17168.31|17048.31|17166.39|17046.39|10
1649206830000|2022-04-06 01:00:30|17165.76|17045.76|17164.97|17044.97|17166.15|17046.15|17164.61|17044.61|10
1649206840000|2022-04-06 01:00:40|17166.21|17046.21|17175.24|17055.24|17175.24|17055.24|17166.21|17046.21|10
1649206850000|2022-04-06 01:00:50|17176.78|17056.78|17182.67|17062.67|17182.67|17062.67|17176.78|17056.78|10
1649206860000|2022-04-06 01:01:00|17182.64|17062.64|17181.31|17061.31|17182.64|17062.64|17180.02|17060.02|9
1649206870000|2022-04-06 01:01:10|17181.35|17061.35|17179.43|17059.43|17183.06|17063.06|17178.46|17058.46|10
1649206880000|2022-04-06 01:01:20|17177.41|17057.41|17175.15|17055.15|17177.77|17057.77|17174.05|17054.05|10
1649206890000|2022-04-06 01:01:30|17174.46|17054.46|17174.76|17054.76|17174.76|17054.76|17172.95|17052.95|10
1649206900000|2022-04-06 01:01:40|17174.74|17054.74|17176.74|17056.74|17176.74|17056.74|17174.26|17054.26|10
1649206910000|2022-04-06 01:01:50|17177.3|17057.3|17176.55|17056.55|17178.11|17058.11|17176.55|17056.55|9
1649206920000|2022-04-06 01:02:00|17176.38|17056.38|17176.3|17056.3|17176.91|17056.91|17175.81|17055.81|10
1649206930000|2022-04-06 01:02:10|17177.31|17057.31|17176.42|17056.42|17177.9|17057.9|17176.05|17056.05|10
1649206940000|2022-04-06 01:02:20|17176.56|17056.56|17173.19|17053.19|17176.57|17056.57|17173.19|17053.19|10
1649206950000|2022-04-06 01:02:30|17172.73|17052.73|17172.59|17052.59|17172.86|17052.86|17172.19|17052.19|10
1649206960000|2022-04-06 01:02:40|17172.8|17052.8|17172.22|17052.22|17173.05|17053.05|17172.22|17052.22|10
1649206970000|2022-04-06 01:02:50|17172.28|17052.28|17170.83|17050.83|17172.28|17052.28|17170.83|17050.83|10
1649206980000|2022-04-06 01:03:00|17170.7|17050.7|17169.04|17049.04|17170.7|17050.7|17168.91|17048.91|10
1649206990000|2022-04-06 01:03:10|17168.71|17048.71|17164.84|17044.84|17168.71|17048.71|17164.35|17044.35|10
1649207000000|2022-04-06 01:03:20|17164.82|17044.82|17167.45|17047.45|17167.45|17047.45|17164.82|17044.82|10
1649207010000|2022-04-06 01:03:30|17167.54|17047.54|17169.16|17049.16|17170.18|17050.18|17167.54|17047.54|10
1649207020000|2022-04-06 01:03:40|17169.31|17049.31|17170.75|17050.75|17170.88|17050.88|17169.3|17049.3|10
1649207030000|2022-04-06 01:03:50|17170.95|17050.95|17176.72|17056.72|17176.74|17056.74|17170.95|17050.95|10
1649207040000|2022-04-06 01:04:00|17178.43|17058.43|17186.5|17066.5|17187.08|17067.08|17178.42|17058.42|10
1649207050000|2022-04-06 01:04:10|17187.27|17067.27|17186.38|17066.38|17187.35|17067.35|17186.23|17066.23|10
1649207060000|2022-04-06 01:04:20|17186.2|17066.2|17187.02|17067.02|17188.26|17068.26|17186|17066|10
1649207070000|2022-04-06 01:04:30|17186.82|17066.82|17195.56|17075.56|17195.56|17075.56|17186.82|17066.82|10
1649207080000|2022-04-06 01:04:40|17197.07|17077.07|17192.58|17072.58|17198.8|17078.8|17191.86|17071.86|10
1649207090000|2022-04-06 01:04:50|17190.67|17070.67|17178.73|17058.73|17190.67|17070.67|17178.73|17058.73|10
1649207100000|2022-04-06 01:05:00|17178.89|17058.89|17178.42|17058.42|17179.09|17059.09|17177.72|17057.72|10
1649207110000|2022-04-06 01:05:10|17179.15|17059.15|17184.35|17064.35|17184.35|17064.35|17179.15|17059.15|10
1649207120000|2022-04-06 01:05:20|17184.83|17064.83|17187.18|17067.18|17187.18|17067.18|17184.62|17064.62|10
1649207130000|2022-04-06 01:05:30|17187.36|17067.36|17188.96|17068.96|17188.96|17068.96|17187.36|17067.36|10
1649207140000|2022-04-06 01:05:40|17190.15|17070.15|17193.24|17073.24|17194.14|17074.14|17190.15|17070.15|10
1649207150000|2022-04-06 01:05:50|17193.22|17073.22|17193.8|17073.8|17195.28|17075.28|17193.22|17073.22|10
1649207160000|2022-04-06 01:06:00|17193.98|17073.98|17200.85|17080.85|17200.85|17080.85|17193.98|17073.98|10
1649207170000|2022-04-06 01:06:10|17203.97|17083.97|17217.19|17097.19|17217.19|17097.19|17203.97|17083.97|10
1649207180000|2022-04-06 01:06:20|17216.62|17096.62|17225.64|17105.64|17225.64|17105.64|17216.58|17096.58|9
1649207190000|2022-04-06 01:06:30|17226.43|17106.43|17236.37|17116.37|17236.37|17116.37|17226.43|17106.43|10
1649207200000|2022-04-06 01:06:40|17238.48|17118.48|17244.86|17124.86|17244.94|17124.94|17238.48|17118.48|10
1649207210000|2022-04-06 01:06:50|17245.3|17125.3|17250.55|17130.55|17251.97|17131.97|17245.3|17125.3|10
1649207220000|2022-04-06 01:07:00|17248.59|17128.59|17246.72|17126.72|17248.59|17128.59|17246.72|17126.72|10
1649207230000|2022-04-06 01:07:10|17246.85|17126.85|17246.83|17126.83|17248.07|17128.07|17245.34|17125.34|10
1649207240000|2022-04-06 01:07:20|17247.6|17127.6|17248.17|17128.17|17248.24|17128.24|17246.72|17126.72|10
1649207250000|2022-04-06 01:07:30|17248.38|17128.38|17250.38|17130.38|17251.93|17131.93|17248.38|17128.38|10
1649207260000|2022-04-06 01:07:40|17250.51|17130.51|17249.22|17129.22|17250.59|17130.59|17248.76|17128.76|10
1649207270000|2022-04-06 01:07:50|17249.18|17129.18|17247.29|17127.29|17249.18|17129.18|17247.29|17127.29|10
1649207280000|2022-04-06 01:08:00|17247.36|17127.36|17247.22|17127.22|17248.26|17128.26|17246.78|17126.78|9
1649207290000|2022-04-06 01:08:10|17247.54|17127.54|17244.49|17124.49|17247.54|17127.54|17244.41|17124.41|10
1649207300000|2022-04-06 01:08:20|17243.85|17123.85|17245|17125|17245|17125|17243.85|17123.85|10
1649207310000|2022-04-06 01:08:30|17244.65|17124.65|17244.24|17124.24|17245.87|17125.87|17244.24|17124.24|10
1649207320000|2022-04-06 01:08:40|17243.76|17123.76|17243.75|17123.75|17244.83|17124.83|17243.63|17123.63|9
1649207330000|2022-04-06 01:08:50|17243.93|17123.93|17241.57|17121.57|17244.24|17124.24|17241.57|17121.57|10
1649207340000|2022-04-06 01:09:00|17241.25|17121.25|17241.03|17121.03|17241.32|17121.32|17240.78|17120.78|9
1649207350000|2022-04-06 01:09:10|17240.62|17120.62|17241.91|17121.91|17241.91|17121.91|17240|17120|10
1649207360000|2022-04-06 01:09:20|17241.19|17121.19|17239.35|17119.35|17242.87|17122.87|17239.21|17119.21|10
1649207370000|2022-04-06 01:09:30|17239.16|17119.16|17233.06|17113.06|17239.16|17119.16|17233.06|17113.06|10
1649207380000|2022-04-06 01:09:40|17232.36|17112.36|17234.21|17114.21|17234.54|17114.54|17232.36|17112.36|10
1649207390000|2022-04-06 01:09:50|17233.59|17113.59|17232.14|17112.14|17234.06|17114.06|17232.14|17112.14|9
1649207400000|2022-04-06 01:10:00|17229.57|17109.57|17228.12|17108.12|17229.57|17109.57|17228.09|17108.09|10
1649207410000|2022-04-06 01:10:10|17227.98|17107.98|17227.53|17107.53|17228.81|17108.81|17227.06|17107.06|10
1649207420000|2022-04-06 01:10:20|17227.39|17107.39|17229.33|17109.33|17229.33|17109.33|17227.39|17107.39|10
1649207430000|2022-04-06 01:10:30|17229.35|17109.35|17226.46|17106.46|17229.36|17109.36|17226.46|17106.46|10
1649207440000|2022-04-06 01:10:40|17227.13|17107.13|17227.85|17107.85|17228.26|17108.26|17226.52|17106.52|9
1649207450000|2022-04-06 01:10:50|17228.56|17108.56|17228.99|17108.99|17229.66|17109.66|17228.35|17108.35|10
1649207460000|2022-04-06 01:11:00|17229|17109|17229.32|17109.32|17229.69|17109.69|17229|17109|10
1649207470000|2022-04-06 01:11:10|17229.29|17109.29|17229.54|17109.54|17229.94|17109.94|17228.63|17108.63|10
1649207480000|2022-04-06 01:11:20|17229.5|17109.5|17228.48|17108.48|17229.87|17109.87|17228.48|17108.48|10
1649207490000|2022-04-06 01:11:30|17228.3|17108.3|17223.71|17103.71|17228.37|17108.37|17223.63|17103.63|9
1649207500000|2022-04-06 01:11:40|17223.75|17103.75|17216.14|17096.14|17223.75|17103.75|17216.14|17096.14|10
1649207510000|2022-04-06 01:11:50|17216.02|17096.02|17215.19|17095.19|17216.35|17096.35|17215.19|17095.19|10
1649207520000|2022-04-06 01:12:00|17214.96|17094.96|17209.16|17089.16|17214.96|17094.96|17209.16|17089.16|10
1649207530000|2022-04-06 01:12:10|17209.85|17089.85|17211.45|17091.45|17213.44|17093.44|17209.85|17089.85|10
1649207540000|2022-04-06 01:12:20|17211.6|17091.6|17213.16|17093.16|17214.22|17094.22|17211.6|17091.6|8
1649207550000|2022-04-06 01:12:30|17213.65|17093.65|17215.23|17095.23|17215.23|17095.23|17213|17093|9
1649207560000|2022-04-06 01:12:40|17214.43|17094.43|17214.31|17094.31|17215.28|17095.28|17213.57|17093.57|10
1649207570000|2022-04-06 01:12:50|17213.51|17093.51|17210.57|17090.57|17213.51|17093.51|17210.57|17090.57|10
1649207580000|2022-04-06 01:13:00|17210.56|17090.56|17205.3|17085.3|17210.56|17090.56|17205.3|17085.3|10
1649207590000|2022-04-06 01:13:10|17204.66|17084.66|17203.33|17083.33|17204.66|17084.66|17203.03|17083.03|10
1649207600000|2022-04-06 01:13:20|17203.39|17083.39|17198.94|17078.94|17203.39|17083.39|17198.94|17078.94|10
1649207610000|2022-04-06 01:13:30|17199|17079|17198.24|17078.24|17199.31|17079.31|17198.2|17078.2|10
1649207620000|2022-04-06 01:13:40|17197.66|17077.66|17198.17|17078.17|17199.13|17079.13|17197.29|17077.29|10
1649207630000|2022-04-06 01:13:50|17197.88|17077.88|17194.83|17074.83|17197.88|17077.88|17193.61|17073.61|10
1649207640000|2022-04-06 01:14:00|17195.87|17075.87|17195.83|17075.83|17195.97|17075.97|17194.8|17074.8|10
1649207650000|2022-04-06 01:14:10|17196.19|17076.19|17194.44|17074.44|17196.19|17076.19|17194.44|17074.44|10
1649207660000|2022-04-06 01:14:20|17194.4|17074.4|17189.84|17069.84|17194.59|17074.59|17189.84|17069.84|10
1649207670000|2022-04-06 01:14:30|17189.71|17069.71|17191.91|17071.91|17191.96|17071.96|17189.71|17069.71|10
1649207680000|2022-04-06 01:14:40|17191.58|17071.58|17189.59|17069.59|17191.76|17071.76|17189.59|17069.59|10
1649207690000|2022-04-06 01:14:50|17189.15|17069.15|17186.67|17066.67|17189.15|17069.15|17186.67|17066.67|10
1649207700000|2022-04-06 01:15:00|17186.43|17066.43|17182.6|17062.6|17186.47|17066.47|17182.17|17062.17|10
1649207710000|2022-04-06 01:15:10|17182.37|17062.37|17184.99|17064.99|17186.85|17066.85|17182.37|17062.37|10
1649207720000|2022-04-06 01:15:20|17185.12|17065.12|17186.98|17066.98|17187.97|17067.97|17185.12|17065.12|10
1649207730000|2022-04-06 01:15:30|17186.76|17066.76|17188.06|17068.06|17189.03|17069.03|17186.76|17066.76|10
1649207740000|2022-04-06 01:15:40|17187.87|17067.87|17188.93|17068.93|17189.37|17069.37|17187.87|17067.87|10
1649207750000|2022-04-06 01:15:50|17189.02|17069.02|17191.75|17071.75|17191.75|17071.75|17189.02|17069.02|10
1649207760000|2022-04-06 01:16:00|17191.99|17071.99|17194.17|17074.17|17194.22|17074.22|17191.41|17071.41|10
1649207770000|2022-04-06 01:16:10|17194.38|17074.38|17198.08|17078.08|17198.08|17078.08|17194.38|17074.38|10
1649207780000|2022-04-06 01:16:20|17198.77|17078.77|17200.16|17080.16|17200.16|17080.16|17198.33|17078.33|10
1649207790000|2022-04-06 01:16:30|17200.64|17080.64|17210.1|17090.1|17210.1|17090.1|17200.64|17080.64|10
1649207800000|2022-04-06 01:16:40|17211.6|17091.6|17213.05|17093.05|17213.05|17093.05|17211.6|17091.6|10
1649207810000|2022-04-06 01:16:50|17213.25|17093.25|17216.22|17096.22|17216.76|17096.76|17213.25|17093.25|10
1649207820000|2022-04-06 01:17:00|17215.94|17095.94|17218.34|17098.34|17218.84|17098.84|17215.94|17095.94|10
1649207830000|2022-04-06 01:17:10|17218.55|17098.55|17228.21|17108.21|17228.21|17108.21|17218.55|17098.55|10
1649207840000|2022-04-06 01:17:20|17228.22|17108.22|17228.44|17108.44|17230.07|17110.07|17227.79|17107.79|10
1649207850000|2022-04-06 01:17:30|17228.51|17108.51|17229.13|17109.13|17229.4|17109.4|17228.51|17108.51|9
1649207860000|2022-04-06 01:17:40|17229.3|17109.3|17227.48|17107.48|17229.39|17109.39|17227.48|17107.48|10
1649207870000|2022-04-06 01:17:50|17227.81|17107.81|17226.28|17106.28|17227.81|17107.81|17226.02|17106.02|10
1649207880000|2022-04-06 01:18:00|17225.22|17105.22|17224.95|17104.95|17225.22|17105.22|17223.49|17103.49|10
1649207890000|2022-04-06 01:18:10|17225.82|17105.82|17228.89|17108.89|17228.89|17108.89|17224.96|17104.96|10
1649207900000|2022-04-06 01:18:20|17229.46|17109.46|17231.22|17111.22|17232.42|17112.42|17229.46|17109.46|10
1649207910000|2022-04-06 01:18:30|17231.48|17111.48|17233.48|17113.48|17233.48|17113.48|17231.48|17111.48|10
1649207920000|2022-04-06 01:18:40|17233.15|17113.15|17235.6|17115.6|17235.68|17115.68|17233.15|17113.15|10
1649207930000|2022-04-06 01:18:50|17235.63|17115.63|17238.95|17118.95|17238.95|17118.95|17235.63|17115.63|10
1649207940000|2022-04-06 01:19:00|17239.84|17119.84|17246.72|17126.72|17246.72|17126.72|17239.84|17119.84|10
1649207950000|2022-04-06 01:19:10|17246.87|17126.87|17250.21|17130.21|17250.3|17130.3|17246.87|17126.87|10
1649207960000|2022-04-06 01:19:20|17250.24|17130.24|17260.04|17140.04|17260.04|17140.04|17250.24|17130.24|10
1649207970000|2022-04-06 01:19:30|17260.61|17140.61|17260.85|17140.85|17262.97|17142.97|17260.61|17140.61|10
1649207980000|2022-04-06 01:19:40|17260.79|17140.79|17260.39|17140.39|17260.79|17140.79|17259.49|17139.49|10
1649207990000|2022-04-06 01:19:50|17260.66|17140.66|17263.32|17143.32|17263.64|17143.64|17260.54|17140.54|10
1649208000000|2022-04-06 01:20:00|17262.82|17142.82|17261.85|17141.85|17263.47|17143.47|17261.22|17141.22|10
1649208010000|2022-04-06 01:20:10|17262.15|17142.15|17263.99|17143.99|17263.99|17143.99|17262.07|17142.07|9
1649208020000|2022-04-06 01:20:20|17264.22|17144.22|17264.73|17144.73|17264.73|17144.73|17263.25|17143.25|10
1649208030000|2022-04-06 01:20:30|17265.74|17145.74|17267.28|17147.28|17267.28|17147.28|17265.74|17145.74|10
1649208040000|2022-04-06 01:20:40|17267.38|17147.38|17266.66|17146.66|17267.38|17147.38|17266.09|17146.09|9
1649208050000|2022-04-06 01:20:50|17266.65|17146.65|17264.21|17144.21|17266.65|17146.65|17264.21|17144.21|10
1649208060000|2022-04-06 01:21:00|17264.25|17144.25|17265.28|17145.28|17265.28|17145.28|17263.67|17143.67|10
1649208070000|2022-04-06 01:21:10|17265.23|17145.23|17265.56|17145.56|17266.26|17146.26|17265.23|17145.23|10
1649208080000|2022-04-06 01:21:20|17265.55|17145.55|17266.86|17146.86|17266.86|17146.86|17264.99|17144.99|10
1649208090000|2022-04-06 01:21:30|17266.53|17146.53|17266.47|17146.47|17266.54|17146.54|17266.15|17146.15|10
1649208100000|2022-04-06 01:21:40|17267.64|17147.64|17266.42|17146.42|17268|17148|17266.12|17146.12|10
1649208110000|2022-04-06 01:21:50|17266.53|17146.53|17267.79|17147.79|17267.79|17147.79|17266.28|17146.28|10
1649208120000|2022-04-06 01:22:00|17268.05|17148.05|17268.8|17148.8|17269.04|17149.04|17268.05|17148.05|10
1649208130000|2022-04-06 01:22:10|17268.5|17148.5|17271.14|17151.14|17271.14|17151.14|17268.5|17148.5|9
1649208140000|2022-04-06 01:22:20|17271.2|17151.2|17273.56|17153.56|17273.61|17153.61|17271.2|17151.2|10
1649208150000|2022-04-06 01:22:30|17275.01|17155.01|17285.91|17165.91|17285.91|17165.91|17275.01|17155.01|10
1649208160000|2022-04-06 01:22:40|17286.43|17166.43|17286.98|17166.98|17287.37|17167.37|17285.98|17165.98|10
1649208170000|2022-04-06 01:22:50|17286.38|17166.38|17287.62|17167.62|17287.85|17167.85|17286.38|17166.38|10
1649208180000|2022-04-06 01:23:00|17287.57|17167.57|17290.06|17170.06|17290.33|17170.33|17287.57|17167.57|10
1649208190000|2022-04-06 01:23:10|17289.75|17169.75|17289.62|17169.62|17289.83|17169.83|17289.2|17169.2|10
1649208200000|2022-04-06 01:23:20|17289.72|17169.72|17289.35|17169.35|17289.72|17169.72|17288.55|17168.55|10
1649208210000|2022-04-06 01:23:30|17288.71|17168.71|17286.04|17166.04|17288.93|17168.93|17286.04|17166.04|10
1649208220000|2022-04-06 01:23:40|17285.9|17165.9|17286.24|17166.24|17286.24|17166.24|17284.37|17164.37|10
1649208230000|2022-04-06 01:23:50|17285.54|17165.54|17284.46|17164.46|17286.34|17166.34|17284.33|17164.33|10
1649208240000|2022-04-06 01:24:00|17284.52|17164.52|17282.85|17162.85|17284.52|17164.52|17281.73|17161.73|10
1649208250000|2022-04-06 01:24:10|17283.13|17163.13|17279.77|17159.77|17283.13|17163.13|17279.77|17159.77|10
1649208260000|2022-04-06 01:24:20|17279.08|17159.08|17275.05|17155.05|17279.08|17159.08|17275.05|17155.05|9
1649208270000|2022-04-06 01:24:30|17274.8|17154.8|17275.02|17155.02|17275.08|17155.08|17274.41|17154.41|10
1649208280000|2022-04-06 01:24:40|17275.67|17155.67|17276.65|17156.65|17277.28|17157.28|17275.67|17155.67|10
1649208290000|2022-04-06 01:24:50|17276.47|17156.47|17275.23|17155.23|17276.47|17156.47|17275.23|17155.23|10
1649208300000|2022-04-06 01:25:00|17274.82|17154.82|17269.29|17149.29|17274.82|17154.82|17269.29|17149.29|10
1649208310000|2022-04-06 01:25:10|17269.33|17149.33|17266.71|17146.71|17269.33|17149.33|17266.71|17146.71|10
1649208320000|2022-04-06 01:25:20|17266.03|17146.03|17260.93|17140.93|17266.03|17146.03|17260.93|17140.93|10
1649208330000|2022-04-06 01:25:30|17260.01|17140.01|17253.64|17133.64|17260.01|17140.01|17253.51|17133.51|10
1649208340000|2022-04-06 01:25:40|17253.61|17133.61|17252.02|17132.02|17253.61|17133.61|17251.32|17131.32|10
1649208350000|2022-04-06 01:25:50|17252.4|17132.4|17250.59|17130.59|17252.5|17132.5|17250.56|17130.56|10
1649208360000|2022-04-06 01:26:00|17250.14|17130.14|17250.35|17130.35|17250.37|17130.37|17249.42|17129.42|10
1649208370000|2022-04-06 01:26:10|17250.49|17130.49|17252|17132|17252.2|17132.2|17250.36|17130.36|9
1649208380000|2022-04-06 01:26:20|17251.65|17131.65|17252.88|17132.88|17252.88|17132.88|17251.65|17131.65|8
1649208390000|2022-04-06 01:26:30|17252.6|17132.6|17251.68|17131.68|17252.7|17132.7|17251.51|17131.51|10
1649208400000|2022-04-06 01:26:40|17251.99|17131.99|17251.2|17131.2|17251.99|17131.99|17250.29|17130.29|9
1649208410000|2022-04-06 01:26:50|17251.19|17131.19|17253.46|17133.46|17253.8|17133.8|17250.62|17130.62|10
1649208420000|2022-04-06 01:27:00|17253.12|17133.12|17257.83|17137.83|17257.83|17137.83|17253.12|17133.12|10
1649208430000|2022-04-06 01:27:10|17259.59|17139.59|17261|17141|17262.21|17142.21|17259.59|17139.59|10
1649208440000|2022-04-06 01:27:20|17260.91|17140.91|17260|17140|17261.04|17141.04|17259.44|17139.44|9
1649208450000|2022-04-06 01:27:30|17260.05|17140.05|17261.11|17141.11|17261.11|17141.11|17260|17140|9
1649208460000|2022-04-06 01:27:40|17260.92|17140.92|17263.06|17143.06|17263.06|17143.06|17260.92|17140.92|10
1649208470000|2022-04-06 01:27:50|17262.81|17142.81|17263.65|17143.65|17264.65|17144.65|17262.52|17142.52|9
1649208480000|2022-04-06 01:28:00|17263.79|17143.79|17264.6|17144.6|17265.22|17145.22|17263.79|17143.79|10
1649208490000|2022-04-06 01:28:10|17264.75|17144.75|17265.91|17145.91|17265.99|17145.99|17264.75|17144.75|8
1649208500000|2022-04-06 01:28:20|17263.36|17143.36|17263.73|17143.73|17264.36|17144.36|17262.84|17142.84|10
1649208510000|2022-04-06 01:28:30|17263.49|17143.49|17258.68|17138.68|17263.49|17143.49|17258.56|17138.56|10
1649208520000|2022-04-06 01:28:40|17258.38|17138.38|17255.01|17135.01|17258.38|17138.38|17255.01|17135.01|10
1649208530000|2022-04-06 01:28:50|17254.94|17134.94|17256.43|17136.43|17256.43|17136.43|17254.93|17134.93|10
1649208540000|2022-04-06 01:29:00|17256.29|17136.29|17254.15|17134.15|17256.96|17136.96|17254.15|17134.15|10
1649208550000|2022-04-06 01:29:10|17252.77|17132.77|17251.77|17131.77|17252.81|17132.81|17251.76|17131.76|10
1649208560000|2022-04-06 01:29:20|17251.53|17131.53|17250.77|17130.77|17252.13|17132.13|17250.76|17130.76|10
1649208570000|2022-04-06 01:29:30|17248.94|17128.94|17241.97|17121.97|17248.94|17128.94|17241.97|17121.97|10
1649208580000|2022-04-06 01:29:40|17240.25|17120.25|17237.88|17117.88|17241.03|17121.03|17237.88|17117.88|10
1649208590000|2022-04-06 01:29:50|17237.82|17117.82|17239.9|17119.9|17239.9|17119.9|17237.82|17117.82|10
1649208600000|2022-04-06 01:30:00|17240.3|17120.3|17238.79|17118.79|17240.72|17120.72|17238.79|17118.79|10
1649208610000|2022-04-06 01:30:10|17238.63|17118.63|17236.56|17116.56|17238.68|17118.68|17236.15|17116.15|10
1649208620000|2022-04-06 01:30:20|17236.5|17116.5|17235.96|17115.96|17236.5|17116.5|17235.68|17115.68|9
1649208630000|2022-04-06 01:30:30|17237.16|17117.16|17231.35|17111.35|17238.11|17118.11|17231.35|17111.35|10
1649208640000|2022-04-06 01:30:40|17231.4|17111.4|17233.01|17113.01|17233.18|17113.18|17230.83|17110.83|10
1649208650000|2022-04-06 01:30:50|17233.81|17113.81|17233.9|17113.9|17234.85|17114.85|17233.7|17113.7|10
1649208660000|2022-04-06 01:31:00|17233.55|17113.55|17231.9|17111.9|17233.66|17113.66|17231.74|17111.74|10
1649208670000|2022-04-06 01:31:10|17232.23|17112.23|17233.03|17113.03|17234.74|17114.74|17232.23|17112.23|10
1649208680000|2022-04-06 01:31:20|17233.94|17113.94|17232.09|17112.09|17234.2|17114.2|17231.72|17111.72|10
1649208690000|2022-04-06 01:31:30|17230.86|17110.86|17232.83|17112.83|17232.83|17112.83|17230.63|17110.63|9
1649208700000|2022-04-06 01:31:40|17232.65|17112.65|17234.15|17114.15|17234.15|17114.15|17232.65|17112.65|10
1649208710000|2022-04-06 01:31:50|17234.41|17114.41|17239.94|17119.94|17240.1|17120.1|17234.41|17114.41|10
1649208720000|2022-04-06 01:32:00|17240.38|17120.38|17241.77|17121.77|17242.61|17122.61|17240.2|17120.2|10
1649208730000|2022-04-06 01:32:10|17241.29|17121.29|17245.35|17125.35|17245.35|17125.35|17240.73|17120.73|10
1649208740000|2022-04-06 01:32:20|17245.51|17125.51|17245.37|17125.37|17245.86|17125.86|17243.75|17123.75|10
1649208750000|2022-04-06 01:32:30|17245.56|17125.56|17252.32|17132.32|17252.32|17132.32|17245.56|17125.56|10
1649208760000|2022-04-06 01:32:40|17252.34|17132.34|17252.54|17132.54|17253.5|17133.5|17252.34|17132.34|10
1649208770000|2022-04-06 01:32:50|17251.73|17131.73|17250.51|17130.51|17251.78|17131.78|17250.51|17130.51|10
1649208780000|2022-04-06 01:33:00|17250.19|17130.19|17250.27|17130.27|17250.75|17130.75|17249.06|17129.06|10
1649208790000|2022-04-06 01:33:10|17250.3|17130.3|17252.9|17132.9|17252.9|17132.9|17249.97|17129.97|10
1649208800000|2022-04-06 01:33:20|17252.73|17132.73|17256.27|17136.27|17256.27|17136.27|17252.73|17132.73|9
1649208810000|2022-04-06 01:33:30|17257.06|17137.06|17255.12|17135.12|17257.26|17137.26|17255.04|17135.04|10
1649208820000|2022-04-06 01:33:40|17255.16|17135.16|17250.99|17130.99|17255.16|17135.16|17250.99|17130.99|10
1649208830000|2022-04-06 01:33:50|17250.97|17130.97|17247.14|17127.14|17251.23|17131.23|17247.14|17127.14|10
1649208840000|2022-04-06 01:34:00|17246.62|17126.62|17243.69|17123.69|17246.62|17126.62|17243.69|17123.69|10
1649208850000|2022-04-06 01:34:10|17243.34|17123.34|17242.84|17122.84|17244.22|17124.22|17242.84|17122.84|10
1649208860000|2022-04-06 01:34:20|17242.35|17122.35|17240.61|17120.61|17242.35|17122.35|17240.61|17120.61|10
1649208870000|2022-04-06 01:34:30|17240.28|17120.28|17243.19|17123.19|17243.19|17123.19|17240.28|17120.28|10
1649208880000|2022-04-06 01:34:40|17243.58|17123.58|17245.03|17125.03|17245.03|17125.03|17243.58|17123.58|9
1649208890000|2022-04-06 01:34:50|17245.16|17125.16|17247.11|17127.11|17247.11|17127.11|17245.16|17125.16|10
1649208900000|2022-04-06 01:35:00|17247.13|17127.13|17246.35|17126.35|17248.2|17128.2|17246.35|17126.35|10
1649208910000|2022-04-06 01:35:10|17246.31|17126.31|17248.15|17128.15|17248.15|17128.15|17246.16|17126.16|10
1649208920000|2022-04-06 01:35:20|17248.35|17128.35|17248.01|17128.01|17248.35|17128.35|17247.87|17127.87|9
1649208930000|2022-04-06 01:35:30|17247.97|17127.97|17248.66|17128.66|17248.89|17128.89|17247.86|17127.86|10
1649208940000|2022-04-06 01:35:40|17248.71|17128.71|17247.56|17127.56|17248.71|17128.71|17247.51|17127.51|10
1649208950000|2022-04-06 01:35:50|17247.54|17127.54|17244.99|17124.99|17247.54|17127.54|17244.99|17124.99|9
1649208960000|2022-04-06 01:36:00|17246.09|17126.09|17242.7|17122.7|17246.09|17126.09|17242.7|17122.7|9
1649208970000|2022-04-06 01:36:10|17242.81|17122.81|17241.92|17121.92|17243.37|17123.37|17241.92|17121.92|10
1649208980000|2022-04-06 01:36:20|17241.6|17121.6|17236.83|17116.83|17241.6|17121.6|17236.83|17116.83|10
1649208990000|2022-04-06 01:36:30|17236.81|17116.81|17231.8|17111.8|17236.85|17116.85|17231.8|17111.8|8
1649209000000|2022-04-06 01:36:40|17231.81|17111.81|17233.72|17113.72|17233.82|17113.82|17231.81|17111.81|10
1649209010000|2022-04-06 01:36:50|17232.99|17112.99|17235.2|17115.2|17235.2|17115.2|17232.99|17112.99|10
1649209020000|2022-04-06 01:37:00|17235.3|17115.3|17237.25|17117.25|17237.25|17117.25|17235.3|17115.3|10
1649209030000|2022-04-06 01:37:10|17239.58|17119.58|17244.49|17124.49|17244.49|17124.49|17239.45|17119.45|10
1649209040000|2022-04-06 01:37:20|17244.63|17124.63|17246.46|17126.46|17246.46|17126.46|17244.63|17124.63|10
1649209050000|2022-04-06 01:37:30|17246.01|17126.01|17249.39|17129.39|17249.39|17129.39|17245.9|17125.9|10
1649209060000|2022-04-06 01:37:40|17249.68|17129.68|17249.8|17129.8|17250.02|17130.02|17249.34|17129.34|9
1649209070000|2022-04-06 01:37:50|17250.28|17130.28|17251.82|17131.82|17251.96|17131.96|17250.28|17130.28|9
1649209080000|2022-04-06 01:38:00|17251.71|17131.71|17252.68|17132.68|17253.05|17133.05|17251.71|17131.71|9
1649209090000|2022-04-06 01:38:10|17251.79|17131.79|17251.97|17131.97|17251.97|17131.97|17250.97|17130.97|9
1649209100000|2022-04-06 01:38:20|17253.44|17133.44|17251.97|17131.97|17254.22|17134.22|17251.58|17131.58|10
1649209110000|2022-04-06 01:38:30|17252.74|17132.74|17252.04|17132.04|17252.74|17132.74|17251.46|17131.46|9
1649209120000|2022-04-06 01:38:40|17252.27|17132.27|17251.71|17131.71|17253.11|17133.11|17251.71|17131.71|10
1649209130000|2022-04-06 01:38:50|17251.36|17131.36|17250.22|17130.22|17251.36|17131.36|17250.22|17130.22|10
1649209140000|2022-04-06 01:39:00|17249.2|17129.2|17244.32|17124.32|17249.48|17129.48|17244.32|17124.32|10
1649209150000|2022-04-06 01:39:10|17242.31|17122.31|17236.6|17116.6|17242.31|17122.31|17236.6|17116.6|10
1649209160000|2022-04-06 01:39:20|17235.86|17115.86|17230.47|17110.47|17235.86|17115.86|17230.47|17110.47|10
1649209170000|2022-04-06 01:39:30|17229.85|17109.85|17225.24|17105.24|17229.85|17109.85|17225.24|17105.24|10
1649209180000|2022-04-06 01:39:40|17224.76|17104.76|17217.03|17097.03|17224.76|17104.76|17217.03|17097.03|10
1649209190000|2022-04-06 01:39:50|17216.61|17096.61|17213.97|17093.97|17216.73|17096.73|17213.97|17093.97|10
1649209200000|2022-04-06 01:40:00|17212.36|17092.36|17208.26|17088.26|17212.36|17092.36|17208.11|17088.11|10
1649209210000|2022-04-06 01:40:10|17208.1|17088.1|17208.67|17088.67|17208.76|17088.76|17207.9|17087.9|10
1649209220000|2022-04-06 01:40:20|17208.69|17088.69|17208.6|17088.6|17208.75|17088.75|17208.32|17088.32|9
1649209230000|2022-04-06 01:40:30|17208.34|17088.34|17207.3|17087.3|17208.52|17088.52|17207.17|17087.17|9
1649209240000|2022-04-06 01:40:40|17205.95|17085.95|17206.5|17086.5|17207.76|17087.76|17205.95|17085.95|10
1649209250000|2022-04-06 01:40:50|17206.31|17086.31|17208.26|17088.26|17208.26|17088.26|17206.31|17086.31|10
1649209260000|2022-04-06 01:41:00|17208.19|17088.19|17207.96|17087.96|17208.28|17088.28|17207.21|17087.21|10
1649209270000|2022-04-06 01:41:10|17209.35|17089.35|17212.59|17092.59|17212.63|17092.63|17209.26|17089.26|10
1649209280000|2022-04-06 01:41:20|17212.63|17092.63|17213.59|17093.59|17213.86|17093.86|17212.63|17092.63|10
1649209290000|2022-04-06 01:41:30|17213.99|17093.99|17215.95|17095.95|17215.97|17095.97|17213.72|17093.72|10
1649209300000|2022-04-06 01:41:40|17216.3|17096.3|17217.57|17097.57|17218.21|17098.21|17216.3|17096.3|10
1649209310000|2022-04-06 01:41:50|17217.4|17097.4|17219.09|17099.09|17219.09|17099.09|17217.3|17097.3|10
1649209320000|2022-04-06 01:42:00|17218.97|17098.97|17219.12|17099.12|17220.37|17100.37|17218.97|17098.97|10
1649209330000|2022-04-06 01:42:10|17219|17099|17215.35|17095.35|17219|17099|17215.35|17095.35|10
1649209340000|2022-04-06 01:42:20|17215.37|17095.37|17210.95|17090.95|17215.39|17095.39|17210.95|17090.95|10
1649209350000|2022-04-06 01:42:30|17210.65|17090.65|17208.96|17088.96|17210.65|17090.65|17208.96|17088.96|10
1649209360000|2022-04-06 01:42:40|17209.23|17089.23|17206.97|17086.97|17209.23|17089.23|17206.97|17086.97|10
1649209370000|2022-04-06 01:42:50|17207.2|17087.2|17206.66|17086.66|17207.34|17087.34|17206.18|17086.18|10
1649209380000|2022-04-06 01:43:00|17206.47|17086.47|17205.13|17085.13|17206.88|17086.88|17205.13|17085.13|10
1649209390000|2022-04-06 01:43:10|17204.9|17084.9|17204.3|17084.3|17204.9|17084.9|17201.65|17081.65|10
1649209400000|2022-04-06 01:43:20|17203.82|17083.82|17202.39|17082.39|17203.82|17083.82|17202.39|17082.39|10
1649209410000|2022-04-06 01:43:30|17202.46|17082.46|17200.04|17080.04|17202.46|17082.46|17200.04|17080.04|10
1649209420000|2022-04-06 01:43:40|17199.8|17079.8|17201.29|17081.29|17201.32|17081.32|17198.49|17078.49|10
1649209430000|2022-04-06 01:43:50|17201.72|17081.72|17202.47|17082.47|17203.37|17083.37|17201.72|17081.72|10
1649209440000|2022-04-06 01:44:00|17202.34|17082.34|17203.65|17083.65|17204.25|17084.25|17202.34|17082.34|9
1649209450000|2022-04-06 01:44:10|17203.95|17083.95|17205.14|17085.14|17205.18|17085.18|17203.66|17083.66|10
1649209460000|2022-04-06 01:44:20|17205.18|17085.18|17205.33|17085.33|17206.25|17086.25|17204.7|17084.7|9
1649209470000|2022-04-06 01:44:30|17205.24|17085.24|17204.4|17084.4|17205.37|17085.37|17204.4|17084.4|10
1649209480000|2022-04-06 01:44:40|17203.22|17083.22|17204.59|17084.59|17204.59|17084.59|17203.22|17083.22|10
1649209490000|2022-04-06 01:44:50|17205.26|17085.26|17204.77|17084.77|17205.34|17085.34|17204.77|17084.77|10
1649209500000|2022-04-06 01:45:00|17203.92|17083.92|17202.56|17082.56|17204.83|17084.83|17202.56|17082.56|9
1649209510000|2022-04-06 01:45:10|17202.36|17082.36|17201.39|17081.39|17202.36|17082.36|17200.21|17080.21|10
1649209520000|2022-04-06 01:45:20|17201.62|17081.62|17198.32|17078.32|17201.62|17081.62|17198.32|17078.32|10
1649209530000|2022-04-06 01:45:30|17198.8|17078.8|17199.26|17079.26|17200.42|17080.42|17198.8|17078.8|10
1649209540000|2022-04-06 01:45:40|17199.35|17079.35|17197.12|17077.12|17199.35|17079.35|17197.03|17077.03|10
1649209550000|2022-04-06 01:45:50|17197.32|17077.32|17197|17077|17197.32|17077.32|17196.03|17076.03|10
1649209560000|2022-04-06 01:46:00|17196.34|17076.34|17192.23|17072.23|17196.34|17076.34|17192.23|17072.23|10
1649209570000|2022-04-06 01:46:10|17192.17|17072.17|17193.53|17073.53|17194.43|17074.43|17192.17|17072.17|10
1649209580000|2022-04-06 01:46:20|17193.97|17073.97|17192.64|17072.64|17194.15|17074.15|17191.65|17071.65|10
1649209590000|2022-04-06 01:46:30|17193.38|17073.38|17196.6|17076.6|17196.6|17076.6|17193.38|17073.38|10
1649209600000|2022-04-06 01:46:40|17196.81|17076.81|17198.57|17078.57|17199.09|17079.09|17196.81|17076.81|10
1649209610000|2022-04-06 01:46:50|17198.8|17078.8|17199.04|17079.04|17199.04|17079.04|17198.66|17078.66|10
1649209620000|2022-04-06 01:47:00|17199.87|17079.87|17205.21|17085.21|17205.21|17085.21|17199.87|17079.87|10
1649209630000|2022-04-06 01:47:10|17205.4|17085.4|17209.9|17089.9|17209.9|17089.9|17205.4|17085.4|9
1649209640000|2022-04-06 01:47:20|17210.05|17090.05|17211.63|17091.63|17211.63|17091.63|17210.05|17090.05|10
1649209650000|2022-04-06 01:47:30|17212.01|17092.01|17212.22|17092.22|17212.3|17092.3|17210.72|17090.72|10
1649209660000|2022-04-06 01:47:40|17212.52|17092.52|17216.05|17096.05|17216.05|17096.05|17212.52|17092.52|10
1649209670000|2022-04-06 01:47:50|17216.29|17096.29|17222.54|17102.54|17222.54|17102.54|17216.29|17096.29|10
1649209680000|2022-04-06 01:48:00|17222.39|17102.39|17223.75|17103.75|17223.84|17103.84|17221.35|17101.35|10
1649209690000|2022-04-06 01:48:10|17224.45|17104.45|17224.9|17104.9|17224.9|17104.9|17224.08|17104.08|10
1649209700000|2022-04-06 01:48:20|17225.17|17105.17|17224.41|17104.41|17225.34|17105.34|17224.3|17104.3|10
1649209710000|2022-04-06 01:48:30|17224.06|17104.06|17224.17|17104.17|17224.17|17104.17|17223.08|17103.08|10
1649209720000|2022-04-06 01:48:40|17224.18|17104.18|17223.87|17103.87|17224.18|17104.18|17222.24|17102.24|10
1649209730000|2022-04-06 01:48:50|17223.59|17103.59|17225.43|17105.43|17225.45|17105.45|17223.59|17103.59|10
1649209740000|2022-04-06 01:49:00|17225.66|17105.66|17226.87|17106.87|17227.41|17107.41|17225.46|17105.46|10
1649209750000|2022-04-06 01:49:10|17227.04|17107.04|17226.18|17106.18|17227.04|17107.04|17225.79|17105.79|10
1649209760000|2022-04-06 01:49:20|17226.28|17106.28|17226.56|17106.56|17227.98|17107.98|17226.14|17106.14|10
1649209770000|2022-04-06 01:49:30|17225.87|17105.87|17224.88|17104.88|17226.21|17106.21|17224.88|17104.88|10
1649209780000|2022-04-06 01:49:40|17225.38|17105.38|17224.72|17104.72|17225.38|17105.38|17224.7|17104.7|10
1649209790000|2022-04-06 01:49:50|17224.74|17104.74|17226.41|17106.41|17226.54|17106.54|17224.74|17104.74|10
1649209800000|2022-04-06 01:50:00|17226.37|17106.37|17225.91|17105.91|17227.61|17107.61|17225.74|17105.74|9
1649209810000|2022-04-06 01:50:10|17225.93|17105.93|17226.93|17106.93|17226.93|17106.93|17225.93|17105.93|10
1649209820000|2022-04-06 01:50:20|17227.26|17107.26|17228.98|17108.98|17228.98|17108.98|17227.26|17107.26|10
1649209830000|2022-04-06 01:50:30|17229.26|17109.26|17229.21|17109.21|17229.26|17109.26|17228.13|17108.13|10
1649209840000|2022-04-06 01:50:40|17228.8|17108.8|17226.78|17106.78|17229.09|17109.09|17226.78|17106.78|9
1649209850000|2022-04-06 01:50:50|17226.77|17106.77|17225.33|17105.33|17227.78|17107.78|17225.33|17105.33|9
1649209860000|2022-04-06 01:51:00|17225.29|17105.29|17224.3|17104.3|17226.08|17106.08|17223.96|17103.96|10
1649209870000|2022-04-06 01:51:10|17224.44|17104.44|17224.59|17104.59|17224.97|17104.97|17224.29|17104.29|10
1649209880000|2022-04-06 01:51:20|17224.5|17104.5|17222.32|17102.32|17224.5|17104.5|17222.25|17102.25|10
1649209890000|2022-04-06 01:51:30|17222.21|17102.21|17217.12|17097.12|17222.21|17102.21|17217.12|17097.12|10
1649209900000|2022-04-06 01:51:40|17216.84|17096.84|17213.14|17093.14|17216.84|17096.84|17213.14|17093.14|10
1649209910000|2022-04-06 01:51:50|17213.9|17093.9|17214.98|17094.98|17214.98|17094.98|17213.41|17093.41|10
1649209920000|2022-04-06 01:52:00|17215.41|17095.41|17215.24|17095.24|17217.16|17097.16|17215.21|17095.21|10
1649209930000|2022-04-06 01:52:10|17217.09|17097.09|17218.05|17098.05|17218.58|17098.58|17217.09|17097.09|10
1649209940000|2022-04-06 01:52:20|17218.03|17098.03|17216.38|17096.38|17218.03|17098.03|17216.17|17096.17|10
1649209950000|2022-04-06 01:52:30|17216.17|17096.17|17214.75|17094.75|17216.17|17096.17|17214.75|17094.75|10
1649209960000|2022-04-06 01:52:40|17214.76|17094.76|17212.11|17092.11|17214.76|17094.76|17212.11|17092.11|10
1649209970000|2022-04-06 01:52:50|17212.27|17092.27|17211.58|17091.58|17212.81|17092.81|17211.41|17091.41|10
1649209980000|2022-04-06 01:53:00|17211.77|17091.77|17209.79|17089.79|17211.92|17091.92|17209.79|17089.79|10
1649209990000|2022-04-06 01:53:10|17209.87|17089.87|17208.25|17088.25|17209.87|17089.87|17208.25|17088.25|10
1649210000000|2022-04-06 01:53:20|17209.38|17089.38|17205.05|17085.05|17209.38|17089.38|17205.05|17085.05|8
1649210010000|2022-04-06 01:53:30|17205.07|17085.07|17205.39|17085.39|17206.08|17086.08|17205.07|17085.07|10
1649210020000|2022-04-06 01:53:40|17205.57|17085.57|17200.14|17080.14|17205.57|17085.57|17200.14|17080.14|10
1649210030000|2022-04-06 01:53:50|17200.06|17080.06|17196.06|17076.06|17200.84|17080.84|17195.34|17075.34|10
1649210040000|2022-04-06 01:54:00|17195.82|17075.82|17195.19|17075.19|17196.46|17076.46|17194.57|17074.57|10
1649210050000|2022-04-06 01:54:10|17195.55|17075.55|17196.3|17076.3|17196.55|17076.55|17195.47|17075.47|9
1649210060000|2022-04-06 01:54:20|17196.81|17076.81|17197.04|17077.04|17198.58|17078.58|17196.81|17076.81|10
1649210070000|2022-04-06 01:54:30|17197.19|17077.19|17201.26|17081.26|17201.26|17081.26|17197.19|17077.19|10
1649210080000|2022-04-06 01:54:40|17199.99|17079.99|17201.43|17081.43|17202.32|17082.32|17199.99|17079.99|10
1649210090000|2022-04-06 01:54:50|17200.92|17080.92|17200.95|17080.95|17201.4|17081.4|17200.12|17080.12|10
1649210100000|2022-04-06 01:55:00|17200.97|17080.97|17202.31|17082.31|17202.31|17082.31|17200.35|17080.35|10
1649210110000|2022-04-06 01:55:10|17202.9|17082.9|17203.12|17083.12|17203.41|17083.41|17202.22|17082.22|9
1649210120000|2022-04-06 01:55:20|17202.77|17082.77|17202.4|17082.4|17203.7|17083.7|17202.4|17082.4|10
1649210130000|2022-04-06 01:55:30|17203.67|17083.67|17204.71|17084.71|17205.45|17085.45|17203.64|17083.64|9
1649210140000|2022-04-06 01:55:40|17205.37|17085.37|17206.38|17086.38|17206.47|17086.47|17205.37|17085.37|9
1649210150000|2022-04-06 01:55:50|17206.05|17086.05|17208.18|17088.18|17208.18|17088.18|17206.05|17086.05|10
1649210160000|2022-04-06 01:56:00|17208.23|17088.23|17209.39|17089.39|17209.44|17089.44|17208.1|17088.1|10
1649210170000|2022-04-06 01:56:10|17209|17089|17207.56|17087.56|17209|17089|17207.53|17087.53|10
1649210180000|2022-04-06 01:56:20|17207.49|17087.49|17206.49|17086.49|17207.67|17087.67|17205.9|17085.9|10
1649210190000|2022-04-06 01:56:30|17206.28|17086.28|17206.37|17086.37|17206.87|17086.87|17205.8|17085.8|10
1649210200000|2022-04-06 01:56:40|17206.35|17086.35|17206.59|17086.59|17206.79|17086.79|17206.34|17086.34|9
1649210210000|2022-04-06 01:56:50|17206.65|17086.65|17207.04|17087.04|17207.27|17087.27|17206.1|17086.1|10
1649210220000|2022-04-06 01:57:00|17207.53|17087.53|17207.29|17087.29|17207.53|17087.53|17206.1|17086.1|10
1649210230000|2022-04-06 01:57:10|17207.78|17087.78|17207.89|17087.89|17208.73|17088.73|17207.78|17087.78|10
1649210240000|2022-04-06 01:57:20|17207.9|17087.9|17210.46|17090.46|17210.71|17090.71|17207.9|17087.9|10
1649210250000|2022-04-06 01:57:30|17210.31|17090.31|17211.57|17091.57|17211.58|17091.58|17210.21|17090.21|10
1649210260000|2022-04-06 01:57:40|17211.08|17091.08|17210.08|17090.08|17211.55|17091.55|17210.08|17090.08|10
1649210270000|2022-04-06 01:57:50|17210.49|17090.49|17211|17091|17211|17091|17210.1|17090.1|8
1649210280000|2022-04-06 01:58:00|17210.74|17090.74|17210.94|17090.94|17211.19|17091.19|17210.49|17090.49|10
1649210290000|2022-04-06 01:58:10|17211.14|17091.14|17213.48|17093.48|17213.48|17093.48|17211.14|17091.14|10
1649210300000|2022-04-06 01:58:20|17214.04|17094.04|17213.79|17093.79|17215.43|17095.43|17213.79|17093.79|9
1649210310000|2022-04-06 01:58:30|17214.89|17094.89|17218.08|17098.08|17218.08|17098.08|17214.89|17094.89|10
1649210320000|2022-04-06 01:58:40|17218.24|17098.24|17221.79|17101.79|17221.79|17101.79|17218.24|17098.24|10
1649210330000|2022-04-06 01:58:50|17221.87|17101.87|17221.91|17101.91|17222.16|17102.16|17221.87|17101.87|9
1649210340000|2022-04-06 01:59:00|17221.85|17101.85|17224.34|17104.34|17224.34|17104.34|17221.26|17101.26|10
1649210350000|2022-04-06 01:59:10|17224.59|17104.59|17225.11|17105.11|17225.35|17105.35|17224.59|17104.59|10
1649210360000|2022-04-06 01:59:20|17225.17|17105.17|17228.89|17108.89|17228.89|17108.89|17225.17|17105.17|10
1649210370000|2022-04-06 01:59:30|17228.63|17108.63|17228.04|17108.04|17229.36|17109.36|17228.04|17108.04|10
1649210380000|2022-04-06 01:59:40|17227.88|17107.88|17226.93|17106.93|17227.88|17107.88|17225.8|17105.8|10
1649210390000|2022-04-06 01:59:50|17226.58|17106.58|17225.94|17105.94|17226.9|17106.9|17225.57|17105.57|8
1649210400000|2022-04-06 02:00:00|17225.92|17105.92|17226.47|17106.47|17226.98|17106.98|17225.8|17105.8|10
1649210410000|2022-04-06 02:00:10|17226.4|17106.4|17221.74|17101.74|17226.4|17106.4|17221.74|17101.74|10
1649210420000|2022-04-06 02:00:20|17221.23|17101.23|17222|17102|17222.01|17102.01|17221.23|17101.23|10
1649210430000|2022-04-06 02:00:30|17222.26|17102.26|17220.52|17100.52|17222.26|17102.26|17220.52|17100.52|10
1649210440000|2022-04-06 02:00:40|17220.43|17100.43|17217.82|17097.82|17220.43|17100.43|17217.82|17097.82|10
1649210450000|2022-04-06 02:00:50|17217.72|17097.72|17214.96|17094.96|17217.72|17097.72|17214.96|17094.96|10
1649210460000|2022-04-06 02:01:00|17214.89|17094.89|17215.04|17095.04|17216.76|17096.76|17214.89|17094.89|10
1649210470000|2022-04-06 02:01:10|17214.96|17094.96|17215.01|17095.01|17215.93|17095.93|17214.29|17094.29|10
1649210480000|2022-04-06 02:01:20|17215.06|17095.06|17215.85|17095.85|17216.22|17096.22|17214.41|17094.41|10
1649210490000|2022-04-06 02:01:30|17215.98|17095.98|17213.72|17093.72|17216.29|17096.29|17213.65|17093.65|9
1649210500000|2022-04-06 02:01:40|17214.1|17094.1|17213.24|17093.24|17214.1|17094.1|17212.92|17092.92|9
1649210510000|2022-04-06 02:01:50|17212.79|17092.79|17211.86|17091.86|17213.05|17093.05|17211.86|17091.86|10
1649210520000|2022-04-06 02:02:00|17211.63|17091.63|17211.95|17091.95|17212.42|17092.42|17211.48|17091.48|9
1649210530000|2022-04-06 02:02:10|17211.74|17091.74|17215.53|17095.53|17215.53|17095.53|17211.74|17091.74|10
1649210540000|2022-04-06 02:02:20|17216.31|17096.31|17218.09|17098.09|17218.85|17098.85|17216.31|17096.31|10
1649210550000|2022-04-06 02:02:30|17218.85|17098.85|17220.71|17100.71|17220.71|17100.71|17218.85|17098.85|9
1649210560000|2022-04-06 02:02:40|17221.57|17101.57|17223.53|17103.53|17223.8|17103.8|17221.57|17101.57|10
1649210570000|2022-04-06 02:02:50|17223.59|17103.59|17224.35|17104.35|17224.72|17104.72|17223.59|17103.59|10
1649210580000|2022-04-06 02:03:00|17224.32|17104.32|17224.99|17104.99|17224.99|17104.99|17223.52|17103.52|10
1649210590000|2022-04-06 02:03:10|17225.87|17105.87|17227.14|17107.14|17227.14|17107.14|17225.13|17105.13|10
1649210600000|2022-04-06 02:03:20|17227.17|17107.17|17228.3|17108.3|17228.3|17108.3|17227.17|17107.17|9
1649210610000|2022-04-06 02:03:30|17228.03|17108.03|17230.12|17110.12|17230.12|17110.12|17227.69|17107.69|10
1649210620000|2022-04-06 02:03:40|17231.37|17111.37|17230.88|17110.88|17231.37|17111.37|17230.88|17110.88|9
1649210630000|2022-04-06 02:03:50|17229.76|17109.76|17233.8|17113.8|17234.03|17114.03|17229.76|17109.76|10
1649210640000|2022-04-06 02:04:00|17233.81|17113.81|17236.31|17116.31|17236.39|17116.39|17233.81|17113.81|10
1649210650000|2022-04-06 02:04:10|17236.44|17116.44|17240.55|17120.55|17240.55|17120.55|17236.44|17116.44|10
1649210660000|2022-04-06 02:04:20|17241.42|17121.42|17241.61|17121.61|17242.03|17122.03|17240.9|17120.9|10
1649210670000|2022-04-06 02:04:30|17241.66|17121.66|17244.34|17124.34|17244.64|17124.64|17241.66|17121.66|10
1649210680000|2022-04-06 02:04:40|17244.24|17124.24|17244.31|17124.31|17245.41|17125.41|17244.24|17124.24|10
1649210690000|2022-04-06 02:04:50|17244.37|17124.37|17245.54|17125.54|17245.75|17125.75|17244.37|17124.37|10
1649210700000|2022-04-06 02:05:00|17245.38|17125.38|17250.89|17130.89|17250.89|17130.89|17245.38|17125.38|10
1649210710000|2022-04-06 02:05:10|17251.62|17131.62|17251.01|17131.01|17251.62|17131.62|17250.12|17130.12|10
1649210720000|2022-04-06 02:05:20|17251.66|17131.66|17255.27|17135.27|17255.27|17135.27|17251.59|17131.59|10
1649210730000|2022-04-06 02:05:30|17255.86|17135.86|17261.92|17141.92|17261.92|17141.92|17255.86|17135.86|10
1649210740000|2022-04-06 02:05:40|17262.21|17142.21|17263.64|17143.64|17263.64|17143.64|17262.2|17142.2|8
1649210750000|2022-04-06 02:05:50|17263.75|17143.75|17263.37|17143.37|17263.76|17143.76|17263.37|17143.37|9
1649210760000|2022-04-06 02:06:00|17263.08|17143.08|17260.83|17140.83|17263.98|17143.98|17260.83|17140.83|10
1649210770000|2022-04-06 02:06:10|17260.93|17140.93|17260.49|17140.49|17261.1|17141.1|17259.79|17139.79|10
1649210780000|2022-04-06 02:06:20|17261.14|17141.14|17263.29|17143.29|17263.56|17143.56|17261.14|17141.14|10
1649210790000|2022-04-06 02:06:30|17263.13|17143.13|17265.76|17145.76|17265.76|17145.76|17262.62|17142.62|10
1649210800000|2022-04-06 02:06:40|17266.13|17146.13|17259.58|17139.58|17266.27|17146.27|17258.71|17138.71|10
1649210810000|2022-04-06 02:06:50|17259.83|17139.83|17259.87|17139.87|17259.87|17139.87|17258.72|17138.72|10
1649210820000|2022-04-06 02:07:00|17259.66|17139.66|17258.9|17138.9|17261.18|17141.18|17258.89|17138.89|10
1649210830000|2022-04-06 02:07:10|17258.51|17138.51|17260.69|17140.69|17260.69|17140.69|17258.31|17138.31|10
1649210840000|2022-04-06 02:07:20|17261.11|17141.11|17260.51|17140.51|17261.98|17141.98|17260.51|17140.51|9
1649210850000|2022-04-06 02:07:30|17260.46|17140.46|17258.82|17138.82|17260.46|17140.46|17258.74|17138.74|10
1649210860000|2022-04-06 02:07:40|17257.8|17137.8|17257.82|17137.82|17259.75|17139.75|17257.63|17137.63|10
1649210870000|2022-04-06 02:07:50|17257.94|17137.94|17258.48|17138.48|17258.48|17138.48|17257.61|17137.61|10
1649210880000|2022-04-06 02:08:00|17257.9|17137.9|17258.27|17138.27|17258.91|17138.91|17257.07|17137.07|10
1649210890000|2022-04-06 02:08:10|17255.98|17135.98|17253.91|17133.91|17255.98|17135.98|17253.82|17133.82|10
1649210900000|2022-04-06 02:08:20|17253.71|17133.71|17256.17|17136.17|17256.17|17136.17|17253.36|17133.36|10
1649210910000|2022-04-06 02:08:30|17256.41|17136.41|17255.86|17135.86|17256.41|17136.41|17255.77|17135.77|10
1649210920000|2022-04-06 02:08:40|17256.3|17136.3|17253.77|17133.77|17256.3|17136.3|17253.42|17133.42|10
1649210930000|2022-04-06 02:08:50|17252.69|17132.69|17250.55|17130.55|17252.78|17132.78|17250.55|17130.55|10
1649210940000|2022-04-06 02:09:00|17250.67|17130.67|17251.22|17131.22|17252.2|17132.2|17250.67|17130.67|10
1649210950000|2022-04-06 02:09:10|17251.45|17131.45|17253.99|17133.99|17253.99|17133.99|17251.36|17131.36|9
1649210960000|2022-04-06 02:09:20|17253.11|17133.11|17250.27|17130.27|17253.11|17133.11|17250.27|17130.27|10
1649210970000|2022-04-06 02:09:30|17250.3|17130.3|17249.74|17129.74|17250.75|17130.75|17249.74|17129.74|9
1649210980000|2022-04-06 02:09:40|17249.94|17129.94|17247.98|17127.98|17249.94|17129.94|17247.98|17127.98|10
1649210990000|2022-04-06 02:09:50|17247.57|17127.57|17247.41|17127.41|17247.8|17127.8|17247.19|17127.19|10
1649211000000|2022-04-06 02:10:00|17246.94|17126.94|17244.43|17124.43|17247.66|17127.66|17244.43|17124.43|10
1649211010000|2022-04-06 02:10:10|17243.78|17123.78|17242.03|17122.03|17243.8|17123.8|17242.03|17122.03|10
1649211020000|2022-04-06 02:10:20|17240.29|17120.29|17235.11|17115.11|17240.29|17120.29|17235.11|17115.11|10
1649211030000|2022-04-06 02:10:30|17234.85|17114.85|17234.46|17114.46|17235.87|17115.87|17234.46|17114.46|10
1649211040000|2022-04-06 02:10:40|17234.16|17114.16|17232.79|17112.79|17234.16|17114.16|17232.46|17112.46|10
1649211050000|2022-04-06 02:10:50|17232.46|17112.46|17231.84|17111.84|17232.53|17112.53|17230.88|17110.88|10
1649211060000|2022-04-06 02:11:00|17231.34|17111.34|17230.69|17110.69|17231.63|17111.63|17230.69|17110.69|10
1649211070000|2022-04-06 02:11:10|17230.36|17110.36|17229.65|17109.65|17230.65|17110.65|17229.65|17109.65|8
1649211080000|2022-04-06 02:11:20|17229.87|17109.87|17231.21|17111.21|17231.22|17111.22|17229.79|17109.79|10
1649211090000|2022-04-06 02:11:30|17231.27|17111.27|17232.57|17112.57|17233.87|17113.87|17231.27|17111.27|10
1649211100000|2022-04-06 02:11:40|17232.65|17112.65|17226.33|17106.33|17232.65|17112.65|17226.33|17106.33|10
1649211110000|2022-04-06 02:11:50|17225.91|17105.91|17224.79|17104.79|17225.91|17105.91|17223.95|17103.95|10
1649211120000|2022-04-06 02:12:00|17224.55|17104.55|17220.92|17100.92|17224.55|17104.55|17220.91|17100.91|10
1649211130000|2022-04-06 02:12:10|17222.05|17102.05|17221.99|17101.99|17223.03|17103.03|17221.78|17101.78|9
1649211140000|2022-04-06 02:12:20|17222.03|17102.03|17221.83|17101.83|17222.86|17102.86|17221.83|17101.83|10
1649211150000|2022-04-06 02:12:30|17221.45|17101.45|17222.75|17102.75|17222.75|17102.75|17220.35|17100.35|10
1649211160000|2022-04-06 02:12:40|17221.69|17101.69|17220.59|17100.59|17222.48|17102.48|17220.33|17100.33|10
1649211170000|2022-04-06 02:12:50|17220.26|17100.26|17221.19|17101.19|17221.58|17101.58|17220.26|17100.26|10
1649211180000|2022-04-06 02:13:00|17221.32|17101.32|17222.65|17102.65|17222.95|17102.95|17221.03|17101.03|10
1649211190000|2022-04-06 02:13:10|17223.18|17103.18|17222.28|17102.28|17224.08|17104.08|17222.28|17102.28|9
1649211200000|2022-04-06 02:13:20|17222.31|17102.31|17220.84|17100.84|17222.77|17102.77|17220.84|17100.84|10
1649211210000|2022-04-06 02:13:30|17220.53|17100.53|17219.88|17099.88|17220.53|17100.53|17219.82|17099.82|10
1649211220000|2022-04-06 02:13:40|17219.82|17099.82|17216.64|17096.64|17219.95|17099.95|17216.64|17096.64|10
1649211230000|2022-04-06 02:13:50|17216.68|17096.68|17216.42|17096.42|17218.2|17098.2|17216.42|17096.42|9
1649211240000|2022-04-06 02:14:00|17216.68|17096.68|17217.32|17097.32|17217.96|17097.96|17216.55|17096.55|10
1649211250000|2022-04-06 02:14:10|17217.35|17097.35|17220.17|17100.17|17220.3|17100.3|17217.07|17097.07|10
1649211260000|2022-04-06 02:14:20|17220.07|17100.07|17221.58|17101.58|17221.58|17101.58|17219.99|17099.99|10
1649211270000|2022-04-06 02:14:30|17221.88|17101.88|17223.58|17103.58|17224.05|17104.05|17221.88|17101.88|9
1649211280000|2022-04-06 02:14:40|17224.08|17104.08|17227.79|17107.79|17227.79|17107.79|17224.08|17104.08|10
1649211290000|2022-04-06 02:14:50|17228.12|17108.12|17229.19|17109.19|17229.46|17109.46|17228.12|17108.12|10
1649211300000|2022-04-06 02:15:00|17229.74|17109.74|17230.66|17110.66|17230.66|17110.66|17229.53|17109.53|9
1649211310000|2022-04-06 02:15:10|17231.38|17111.38|17233.89|17113.89|17234.8|17114.8|17231.38|17111.38|10
1649211320000|2022-04-06 02:15:20|17233.34|17113.34|17232.96|17112.96|17233.52|17113.52|17232.96|17112.96|10
1649211330000|2022-04-06 02:15:30|17231.6|17111.6|17229.4|17109.4|17231.76|17111.76|17229.4|17109.4|8
1649211340000|2022-04-06 02:15:40|17229.29|17109.29|17228.01|17108.01|17229.29|17109.29|17227.2|17107.2|10
1649211350000|2022-04-06 02:15:50|17228.95|17108.95|17226.58|17106.58|17228.95|17108.95|17226.57|17106.57|8
1649211360000|2022-04-06 02:16:00|17226.43|17106.43|17225.87|17105.87|17226.77|17106.77|17225.48|17105.48|10
1649211370000|2022-04-06 02:16:10|17224.56|17104.56|17224.99|17104.99|17225.16|17105.16|17224.12|17104.12|8
1649211380000|2022-04-06 02:16:20|17224.85|17104.85|17225.53|17105.53|17225.76|17105.76|17224.85|17104.85|10
1649211390000|2022-04-06 02:16:30|17225.58|17105.58|17225.03|17105.03|17225.82|17105.82|17224.94|17104.94|9
1649211400000|2022-04-06 02:16:40|17225.08|17105.08|17224.87|17104.87|17225.43|17105.43|17224.61|17104.61|9
1649211410000|2022-04-06 02:16:50|17224.74|17104.74|17226.03|17106.03|17226.03|17106.03|17224.74|17104.74|9
1649211420000|2022-04-06 02:17:00|17225.98|17105.98|17225.13|17105.13|17226.23|17106.23|17225|17105|10
1649211430000|2022-04-06 02:17:10|17223.85|17103.85|17224.88|17104.88|17224.88|17104.88|17223.7|17103.7|10
1649211440000|2022-04-06 02:17:20|17224.92|17104.92|17226.56|17106.56|17226.56|17106.56|17224.92|17104.92|10
1649211450000|2022-04-06 02:17:30|17227.02|17107.02|17227.68|17107.68|17227.68|17107.68|17226.05|17106.05|10
1649211460000|2022-04-06 02:17:40|17228.16|17108.16|17233.12|17113.12|17233.12|17113.12|17228.16|17108.16|10
1649211470000|2022-04-06 02:17:50|17233.07|17113.07|17234.5|17114.5|17235.55|17115.55|17233.07|17113.07|10
1649211480000|2022-04-06 02:18:00|17234.38|17114.38|17235.03|17115.03|17235.03|17115.03|17233.09|17113.09|9
1649211490000|2022-04-06 02:18:10|17235.23|17115.23|17235.48|17115.48|17235.54|17115.54|17234.83|17114.83|10
1649211500000|2022-04-06 02:18:20|17235.86|17115.86|17240.29|17120.29|17240.29|17120.29|17235.83|17115.83|10
1649211510000|2022-04-06 02:18:30|17240.31|17120.31|17243.74|17123.74|17243.74|17123.74|17240.2|17120.2|8
1649211520000|2022-04-06 02:18:40|17243.27|17123.27|17242.82|17122.82|17244.05|17124.05|17242.78|17122.78|10
1649211530000|2022-04-06 02:18:50|17243.02|17123.02|17245.62|17125.62|17245.62|17125.62|17242.61|17122.61|10
1649211540000|2022-04-06 02:19:00|17246.05|17126.05|17244.56|17124.56|17246.05|17126.05|17244.56|17124.56|10
1649211550000|2022-04-06 02:19:10|17244.58|17124.58|17246.37|17126.37|17246.37|17126.37|17244.41|17124.41|10
1649211560000|2022-04-06 02:19:20|17246.24|17126.24|17244.42|17124.42|17246.24|17126.24|17244.42|17124.42|10
1649211570000|2022-04-06 02:19:30|17244.44|17124.44|17241.56|17121.56|17244.96|17124.96|17241.51|17121.51|10
1649211580000|2022-04-06 02:19:40|17240.95|17120.95|17238.78|17118.78|17240.95|17120.95|17238.78|17118.78|10
1649211590000|2022-04-06 02:19:50|17238.75|17118.75|17239.71|17119.71|17239.95|17119.95|17238.75|17118.75|10
1649211600000|2022-04-06 02:20:00|17240.32|17120.32|17241.88|17121.88|17241.88|17121.88|17239.38|17119.38|10
1649211610000|2022-04-06 02:20:10|17242.75|17122.75|17244.2|17124.2|17244.2|17124.2|17242.73|17122.73|10
1649211620000|2022-04-06 02:20:20|17243.98|17123.98|17243.38|17123.38|17244.13|17124.13|17243.38|17123.38|9
1649211630000|2022-04-06 02:20:30|17243.5|17123.5|17243.34|17123.34|17244.55|17124.55|17243.34|17123.34|9
1649211640000|2022-04-06 02:20:40|17243.25|17123.25|17242.76|17122.76|17243.25|17123.25|17242.37|17122.37|10
1649211650000|2022-04-06 02:20:50|17243.21|17123.21|17243.58|17123.58|17243.73|17123.73|17242.65|17122.65|10
1649211660000|2022-04-06 02:21:00|17243.55|17123.55|17244.99|17124.99|17244.99|17124.99|17243.55|17123.55|9
1649211670000|2022-04-06 02:21:10|17244.63|17124.63|17245.11|17125.11|17245.24|17125.24|17244.52|17124.52|10
1649211680000|2022-04-06 02:21:20|17244.86|17124.86|17244.53|17124.53|17245.01|17125.01|17244.5|17124.5|8
1649211690000|2022-04-06 02:21:30|17244.36|17124.36|17246.86|17126.86|17246.86|17126.86|17244.36|17124.36|10
1649211700000|2022-04-06 02:21:40|17247.02|17127.02|17248.11|17128.11|17248.11|17128.11|17246.91|17126.91|9
1649211710000|2022-04-06 02:21:50|17248.09|17128.09|17249.38|17129.38|17249.38|17129.38|17248.08|17128.08|10
1649211720000|2022-04-06 02:22:00|17247.51|17127.51|17247|17127|17248.55|17128.55|17247|17127|10
1649211730000|2022-04-06 02:22:10|17246.96|17126.96|17244.89|17124.89|17246.96|17126.96|17244.89|17124.89|10
1649211740000|2022-04-06 02:22:20|17244.8|17124.8|17245.51|17125.51|17245.51|17125.51|17244.73|17124.73|8
1649211750000|2022-04-06 02:22:30|17245.28|17125.28|17246.79|17126.79|17247.28|17127.28|17245.28|17125.28|10
1649211760000|2022-04-06 02:22:40|17247.08|17127.08|17249.04|17129.04|17249.04|17129.04|17247.08|17127.08|8
1649211770000|2022-04-06 02:22:50|17248.95|17128.95|17249.39|17129.39|17250|17130|17248.95|17128.95|8
1649211780000|2022-04-06 02:23:00|17249.43|17129.43|17250.05|17130.05|17250.45|17130.45|17249.36|17129.36|10
1649211790000|2022-04-06 02:23:10|17250.2|17130.2|17249.87|17129.87|17250.52|17130.52|17249.87|17129.87|10
1649211800000|2022-04-06 02:23:20|17249.89|17129.89|17249.19|17129.19|17249.89|17129.89|17249.04|17129.04|10
1649211810000|2022-04-06 02:23:30|17251.74|17131.74|17253.06|17133.06|17253.54|17133.54|17251.74|17131.74|10
1649211820000|2022-04-06 02:23:40|17253.08|17133.08|17255.8|17135.8|17256.11|17136.11|17253.08|17133.08|10
1649211830000|2022-04-06 02:23:50|17255.48|17135.48|17255.69|17135.69|17255.69|17135.69|17255.05|17135.05|10
1649211840000|2022-04-06 02:24:00|17255.63|17135.63|17256.54|17136.54|17257.42|17137.42|17255.63|17135.63|10
1649211850000|2022-04-06 02:24:10|17256.76|17136.76|17259.98|17139.98|17259.98|17139.98|17256.76|17136.76|10
1649211860000|2022-04-06 02:24:20|17259.89|17139.89|17261.2|17141.2|17261.4|17141.4|17259.89|17139.89|10
1649211870000|2022-04-06 02:24:30|17261.22|17141.22|17262.14|17142.14|17262.14|17142.14|17260.83|17140.83|10
1649211880000|2022-04-06 02:24:40|17262.03|17142.03|17261.5|17141.5|17262.42|17142.42|17261.43|17141.43|10
1649211890000|2022-04-06 02:24:50|17261.33|17141.33|17263.16|17143.16|17263.16|17143.16|17261.12|17141.12|10
1649211900000|2022-04-06 02:25:00|17263.06|17143.06|17265.3|17145.3|17265.51|17145.51|17263.06|17143.06|10
1649211910000|2022-04-06 02:25:10|17265.31|17145.31|17264.52|17144.52|17265.31|17145.31|17263.93|17143.93|9
1649211920000|2022-04-06 02:25:20|17264.69|17144.69|17264.74|17144.74|17265.01|17145.01|17264.3|17144.3|9
1649211930000|2022-04-06 02:25:30|17266.24|17146.24|17267.39|17147.39|17267.39|17147.39|17266.24|17146.24|10
1649211940000|2022-04-06 02:25:40|17267.23|17147.23|17268.86|17148.86|17268.86|17148.86|17267.23|17147.23|9
1649211950000|2022-04-06 02:25:50|17268.88|17148.88|17269.3|17149.3|17269.3|17149.3|17268.82|17148.82|8
1649211960000|2022-04-06 02:26:00|17269.34|17149.34|17269.7|17149.7|17269.72|17149.72|17269.34|17149.34|10
1649211970000|2022-04-06 02:26:10|17269.84|17149.84|17270.1|17150.1|17270.1|17150.1|17269.42|17149.42|10
1649211980000|2022-04-06 02:26:20|17270.05|17150.05|17270.49|17150.49|17270.71|17150.71|17270.05|17150.05|10
1649211990000|2022-04-06 02:26:30|17270.34|17150.34|17269.79|17149.79|17270.76|17150.76|17269.64|17149.64|10
1649212000000|2022-04-06 02:26:40|17271.3|17151.3|17273.53|17153.53|17273.53|17153.53|17271.3|17151.3|10
1649212010000|2022-04-06 02:26:50|17273.76|17153.76|17273.62|17153.62|17273.76|17153.76|17272.52|17152.52|10
1649212020000|2022-04-06 02:27:00|17273.07|17153.07|17273.16|17153.16|17273.26|17153.26|17272.5|17152.5|10
1649212030000|2022-04-06 02:27:10|17273.29|17153.29|17273.92|17153.92|17273.92|17153.92|17273.29|17153.29|10
1649212040000|2022-04-06 02:27:20|17274.18|17154.18|17276.13|17156.13|17276.13|17156.13|17274.18|17154.18|10
1649212050000|2022-04-06 02:27:30|17276.11|17156.11|17278.84|17158.84|17278.88|17158.88|17276.11|17156.11|10
1649212060000|2022-04-06 02:27:40|17279.05|17159.05|17280.45|17160.45|17280.45|17160.45|17278.87|17158.87|10
1649212070000|2022-04-06 02:27:50|17280.39|17160.39|17282.22|17162.22|17282.22|17162.22|17280.39|17160.39|10
1649212080000|2022-04-06 02:28:00|17283.35|17163.35|17286.65|17166.65|17286.65|17166.65|17283.35|17163.35|10
1649212090000|2022-04-06 02:28:10|17286.74|17166.74|17288.63|17168.63|17288.63|17168.63|17286.74|17166.74|10
1649212100000|2022-04-06 02:28:20|17288.55|17168.55|17287.04|17167.04|17288.55|17168.55|17287.04|17167.04|10
1649212110000|2022-04-06 02:28:30|17287.74|17167.74|17286.32|17166.32|17287.74|17167.74|17285.78|17165.78|10
1649212120000|2022-04-06 02:28:40|17286.45|17166.45|17285.32|17165.32|17286.72|17166.72|17285.32|17165.32|9
1649212130000|2022-04-06 02:28:50|17284.96|17164.96|17284.49|17164.49|17284.96|17164.96|17284.46|17164.46|10
1649212140000|2022-04-06 02:29:00|17284.97|17164.97|17284.58|17164.58|17285.8|17165.8|17284.36|17164.36|9
1649212150000|2022-04-06 02:29:10|17285.77|17165.77|17285.87|17165.87|17287.18|17167.18|17285.77|17165.77|10
1649212160000|2022-04-06 02:29:20|17285.07|17165.07|17282.4|17162.4|17285.07|17165.07|17282.4|17162.4|10
1649212170000|2022-04-06 02:29:30|17282.31|17162.31|17275.42|17155.42|17282.31|17162.31|17274.98|17154.98|10
1649212180000|2022-04-06 02:29:40|17275.48|17155.48|17272.92|17152.92|17275.48|17155.48|17272.92|17152.92|10
1649212190000|2022-04-06 02:29:50|17272.6|17152.6|17269.91|17149.91|17272.6|17152.6|17269.79|17149.79|10
1649212200000|2022-04-06 02:30:00|17269.85|17149.85|17270|17150|17270.35|17150.35|17269.24|17149.24|10
1649212210000|2022-04-06 02:30:10|17269.82|17149.82|17269.38|17149.38|17269.84|17149.84|17269|17149|9
1649212220000|2022-04-06 02:30:20|17269.39|17149.39|17269.79|17149.79|17269.79|17149.79|17268.81|17148.81|10
1649212230000|2022-04-06 02:30:30|17270.05|17150.05|17269.43|17149.43|17270.25|17150.25|17269.06|17149.06|10
1649212240000|2022-04-06 02:30:40|17269.32|17149.32|17270.58|17150.58|17270.6|17150.6|17269.32|17149.32|10
1649212250000|2022-04-06 02:30:50|17270.65|17150.65|17271.78|17151.78|17271.82|17151.82|17270.65|17150.65|10
1649212260000|2022-04-06 02:31:00|17271.62|17151.62|17272.08|17152.08|17272.08|17152.08|17271.22|17151.22|10
1649212270000|2022-04-06 02:31:10|17272.25|17152.25|17273.47|17153.47|17273.53|17153.53|17272.25|17152.25|10
1649212280000|2022-04-06 02:31:20|17273.19|17153.19|17270.91|17150.91|17273.19|17153.19|17270.91|17150.91|10
1649212290000|2022-04-06 02:31:30|17270.25|17150.25|17267.73|17147.73|17270.25|17150.25|17267.73|17147.73|10
1649212300000|2022-04-06 02:31:40|17267.55|17147.55|17264.89|17144.89|17267.55|17147.55|17264.88|17144.88|10
1649212310000|2022-04-06 02:31:50|17264.74|17144.74|17261.65|17141.65|17264.74|17144.74|17261.65|17141.65|10
1649212320000|2022-04-06 02:32:00|17260.87|17140.87|17258.7|17138.7|17260.87|17140.87|17258.51|17138.51|10
1649212330000|2022-04-06 02:32:10|17258.26|17138.26|17257.93|17137.93|17258.34|17138.34|17257.92|17137.92|10
1649212340000|2022-04-06 02:32:20|17257.88|17137.88|17253.83|17133.83|17257.88|17137.88|17253.83|17133.83|10
1649212350000|2022-04-06 02:32:30|17254.2|17134.2|17253.65|17133.65|17254.37|17134.37|17253.58|17133.58|10
1649212360000|2022-04-06 02:32:40|17254.49|17134.49|17253.36|17133.36|17254.49|17134.49|17253.21|17133.21|10
1649212370000|2022-04-06 02:32:50|17253.06|17133.06|17253.46|17133.46|17254.5|17134.5|17252.46|17132.46|10
1649212380000|2022-04-06 02:33:00|17252.69|17132.69|17253.21|17133.21|17254.05|17134.05|17251.39|17131.39|10
1649212390000|2022-04-06 02:33:10|17253.28|17133.28|17254.61|17134.61|17254.61|17134.61|17252.94|17132.94|10
1649212400000|2022-04-06 02:33:20|17254.55|17134.55|17256.47|17136.47|17256.47|17136.47|17254.55|17134.55|9
1649212410000|2022-04-06 02:33:30|17256.42|17136.42|17256.4|17136.4|17256.91|17136.91|17256.36|17136.36|10
1649212420000|2022-04-06 02:33:40|17256|17136|17257.38|17137.38|17257.38|17137.38|17256|17136|10
1649212430000|2022-04-06 02:33:50|17256.17|17136.17|17255.2|17135.2|17256.27|17136.27|17255.2|17135.2|9
1649212440000|2022-04-06 02:34:00|17256.49|17136.49|17258.2|17138.2|17258.2|17138.2|17256.49|17136.49|9
1649212450000|2022-04-06 02:34:10|17258.38|17138.38|17256.97|17136.97|17258.38|17138.38|17256.84|17136.84|9
1649212460000|2022-04-06 02:34:20|17256.94|17136.94|17256.09|17136.09|17256.94|17136.94|17255.86|17135.86|10
1649212470000|2022-04-06 02:34:30|17256.07|17136.07|17254.7|17134.7|17256.28|17136.28|17254.3|17134.3|10
1649212480000|2022-04-06 02:34:40|17255.3|17135.3|17254.2|17134.2|17255.3|17135.3|17254.2|17134.2|9
1649212490000|2022-04-06 02:34:50|17254.23|17134.23|17253.23|17133.23|17254.23|17134.23|17252.8|17132.8|10
1649212500000|2022-04-06 02:35:00|17253.29|17133.29|17256.56|17136.56|17256.56|17136.56|17253.22|17133.22|10
1649212510000|2022-04-06 02:35:10|17256.55|17136.55|17258.45|17138.45|17258.45|17138.45|17256.55|17136.55|10
1649212520000|2022-04-06 02:35:20|17258.28|17138.28|17256.78|17136.78|17258.28|17138.28|17256.78|17136.78|10
1649212530000|2022-04-06 02:35:30|17256.74|17136.74|17256.02|17136.02|17256.89|17136.89|17256|17136|10
1649212540000|2022-04-06 02:35:40|17256.12|17136.12|17257.68|17137.68|17257.75|17137.75|17256.12|17136.12|9
1649212550000|2022-04-06 02:35:50|17258.26|17138.26|17257.48|17137.48|17258.26|17138.26|17257.23|17137.23|10
1649212560000|2022-04-06 02:36:00|17257.36|17137.36|17257.39|17137.39|17257.82|17137.82|17257.07|17137.07|10
1649212570000|2022-04-06 02:36:10|17257.42|17137.42|17259.64|17139.64|17259.64|17139.64|17257.42|17137.42|10
1649212580000|2022-04-06 02:36:20|17259.67|17139.67|17260.3|17140.3|17260.3|17140.3|17259.43|17139.43|10
1649212590000|2022-04-06 02:36:30|17260.33|17140.33|17259.64|17139.64|17260.43|17140.43|17259.55|17139.55|10
1649212600000|2022-04-06 02:36:40|17259.46|17139.46|17260.42|17140.42|17260.48|17140.48|17259.46|17139.46|10
1649212610000|2022-04-06 02:36:50|17260.68|17140.68|17261.13|17141.13|17261.34|17141.34|17260.68|17140.68|10
1649212620000|2022-04-06 02:37:00|17261.16|17141.16|17264.56|17144.56|17265.11|17145.11|17261.11|17141.11|10
1649212630000|2022-04-06 02:37:10|17264.76|17144.76|17269.91|17149.91|17269.91|17149.91|17264.76|17144.76|10
1649212640000|2022-04-06 02:37:20|17269.82|17149.82|17270.85|17150.85|17270.97|17150.97|17269.82|17149.82|9
1649212650000|2022-04-06 02:37:30|17270.87|17150.87|17273.17|17153.17|17273.22|17153.22|17270.51|17150.51|10
1649212660000|2022-04-06 02:37:40|17273.19|17153.19|17273.2|17153.2|17274.1|17154.1|17273.19|17153.19|10
1649212670000|2022-04-06 02:37:50|17273.09|17153.09|17274.25|17154.25|17274.25|17154.25|17273.03|17153.03|8
1649212680000|2022-04-06 02:38:00|17273.73|17153.73|17273.89|17153.89|17275.5|17155.5|17273.73|17153.73|10
1649212690000|2022-04-06 02:38:10|17274.04|17154.04|17276.96|17156.96|17276.96|17156.96|17274.04|17154.04|10
1649212700000|2022-04-06 02:38:20|17277.07|17157.07|17278.21|17158.21|17278.21|17158.21|17276.45|17156.45|9
1649212710000|2022-04-06 02:38:30|17278.31|17158.31|17276.22|17156.22|17278.31|17158.31|17276.22|17156.22|10
1649212720000|2022-04-06 02:38:40|17276.07|17156.07|17276.18|17156.18|17276.18|17156.18|17275.93|17155.93|8
1649212730000|2022-04-06 02:38:50|17276.91|17156.91|17278.9|17158.9|17278.9|17158.9|17276.91|17156.91|10
1649212740000|2022-04-06 02:39:00|17279.15|17159.15|17281.1|17161.1|17281.1|17161.1|17279.15|17159.15|10
1649212750000|2022-04-06 02:39:10|17281.32|17161.32|17283.34|17163.34|17283.34|17163.34|17281.32|17161.32|10
1649212760000|2022-04-06 02:39:20|17282.45|17162.45|17282.22|17162.22|17282.45|17162.45|17281.8|17161.8|10
1649212770000|2022-04-06 02:39:30|17282.63|17162.63|17282.23|17162.23|17282.63|17162.63|17281.32|17161.32|8
1649212780000|2022-04-06 02:39:40|17282.01|17162.01|17281.96|17161.96|17282.72|17162.72|17281.96|17161.96|10
1649212790000|2022-04-06 02:39:50|17281.94|17161.94|17280.24|17160.24|17281.94|17161.94|17279.02|17159.02|10
1649212800000|2022-04-06 02:40:00|17280.16|17160.16|17278.52|17158.52|17280.48|17160.48|17278.47|17158.47|10
1649212810000|2022-04-06 02:40:10|17277.78|17157.78|17276.06|17156.06|17277.78|17157.78|17275.77|17155.77|10
1649212820000|2022-04-06 02:40:20|17276.19|17156.19|17272.48|17152.48|17276.4|17156.4|17272.33|17152.33|10
1649212830000|2022-04-06 02:40:30|17272.36|17152.36|17272.21|17152.21|17272.36|17152.36|17271.65|17151.65|10
1649212840000|2022-04-06 02:40:40|17272.57|17152.57|17269.99|17149.99|17272.63|17152.63|17269.99|17149.99|9
1649212850000|2022-04-06 02:40:50|17270.1|17150.1|17268.64|17148.64|17270.29|17150.29|17268.45|17148.45|9
1649212860000|2022-04-06 02:41:00|17267.51|17147.51|17267.93|17147.93|17268.44|17148.44|17266.16|17146.16|10
1649212870000|2022-04-06 02:41:10|17267.7|17147.7|17267.23|17147.23|17267.7|17147.7|17267.23|17147.23|9
1649212880000|2022-04-06 02:41:20|17267.33|17147.33|17263.52|17143.52|17267.33|17147.33|17263.5|17143.5|9
1649212890000|2022-04-06 02:41:30|17264.4|17144.4|17264.42|17144.42|17264.75|17144.75|17264.39|17144.39|8
1649212900000|2022-04-06 02:41:40|17264.55|17144.55|17263.45|17143.45|17264.55|17144.55|17263.45|17143.45|8
1649212910000|2022-04-06 02:41:50|17264.68|17144.68|17266.16|17146.16|17266.55|17146.55|17264.67|17144.67|10
1649212920000|2022-04-06 02:42:00|17266.26|17146.26|17266.1|17146.1|17266.39|17146.39|17265.2|17145.2|9
1649212930000|2022-04-06 02:42:10|17265.67|17145.67|17266.24|17146.24|17266.31|17146.31|17265.67|17145.67|10
1649212940000|2022-04-06 02:42:20|17266.09|17146.09|17266.33|17146.33|17266.33|17146.33|17265.96|17145.96|10
1649212950000|2022-04-06 02:42:30|17266.28|17146.28|17266.01|17146.01|17266.28|17146.28|17265.79|17145.79|10
1649212960000|2022-04-06 02:42:40|17266.46|17146.46|17263.56|17143.56|17266.46|17146.46|17263.56|17143.56|10
1649212970000|2022-04-06 02:42:50|17263.5|17143.5|17260.8|17140.8|17263.5|17143.5|17260.8|17140.8|8
1649212980000|2022-04-06 02:43:00|17260.14|17140.14|17257.42|17137.42|17260.16|17140.16|17257.42|17137.42|9
1649212990000|2022-04-06 02:43:10|17257.08|17137.08|17254.94|17134.94|17257.13|17137.13|17254.84|17134.84|10
1649213000000|2022-04-06 02:43:20|17254.66|17134.66|17255.71|17135.71|17256.3|17136.3|17254.36|17134.36|10
1649213010000|2022-04-06 02:43:30|17255.79|17135.79|17256.3|17136.3|17256.52|17136.52|17255.79|17135.79|9
1649213020000|2022-04-06 02:43:40|17256.27|17136.27|17255.73|17135.73|17256.4|17136.4|17255.68|17135.68|9
1649213030000|2022-04-06 02:43:50|17255.84|17135.84|17257.76|17137.76|17257.78|17137.78|17255.84|17135.84|10
1649213040000|2022-04-06 02:44:00|17257.24|17137.24|17256.58|17136.58|17257.3|17137.3|17256.58|17136.58|10
1649213050000|2022-04-06 02:44:10|17256.47|17136.47|17259.62|17139.62|17259.62|17139.62|17256.47|17136.47|10
1649213060000|2022-04-06 02:44:20|17259.86|17139.86|17261.48|17141.48|17261.96|17141.96|17259.86|17139.86|10
1649213070000|2022-04-06 02:44:30|17261.41|17141.41|17263.86|17143.86|17263.86|17143.86|17261.15|17141.15|10
1649213080000|2022-04-06 02:44:40|17263.92|17143.92|17265.23|17145.23|17265.26|17145.26|17263.92|17143.92|10
1649213090000|2022-04-06 02:44:50|17265.35|17145.35|17264.53|17144.53|17265.82|17145.82|17264.53|17144.53|10
1649213100000|2022-04-06 02:45:00|17264.51|17144.51|17265.38|17145.38|17265.41|17145.41|17264.51|17144.51|10
1649213110000|2022-04-06 02:45:10|17265.48|17145.48|17265.24|17145.24|17265.48|17145.48|17264.31|17144.31|10
1649213120000|2022-04-06 02:45:20|17265.23|17145.23|17267.11|17147.11|17267.12|17147.12|17265.23|17145.23|9
1649213130000|2022-04-06 02:45:30|17267.09|17147.09|17264.54|17144.54|17267.15|17147.15|17264.54|17144.54|9
1649213140000|2022-04-06 02:45:40|17264.51|17144.51|17262.54|17142.54|17264.51|17144.51|17262.54|17142.54|10
1649213150000|2022-04-06 02:45:50|17262.35|17142.35|17260.83|17140.83|17262.35|17142.35|17260.83|17140.83|10
1649213160000|2022-04-06 02:46:00|17260.42|17140.42|17259.76|17139.76|17260.42|17140.42|17259.66|17139.66|10
1649213170000|2022-04-06 02:46:10|17259.44|17139.44|17258.98|17138.98|17259.7|17139.7|17258.85|17138.85|10
1649213180000|2022-04-06 02:46:20|17259.21|17139.21|17257.94|17137.94|17259.41|17139.41|17257.94|17137.94|9
1649213190000|2022-04-06 02:46:30|17257.97|17137.97|17258.33|17138.33|17258.46|17138.46|17257.97|17137.97|9
1649213200000|2022-04-06 02:46:40|17258.39|17138.39|17256.58|17136.58|17258.39|17138.39|17256.58|17136.58|9
1649213210000|2022-04-06 02:46:50|17256.45|17136.45|17257.01|17137.01|17257.44|17137.44|17256.31|17136.31|9
1649213220000|2022-04-06 02:47:00|17256.88|17136.88|17254.99|17134.99|17256.88|17136.88|17254.99|17134.99|10
1649213230000|2022-04-06 02:47:10|17255.29|17135.29|17256.22|17136.22|17256.22|17136.22|17254.39|17134.39|9
1649213240000|2022-04-06 02:47:20|17256.23|17136.23|17253.57|17133.57|17256.23|17136.23|17253.38|17133.38|9
1649213250000|2022-04-06 02:47:30|17253.03|17133.03|17253.34|17133.34|17254.32|17134.32|17253.03|17133.03|10
1649213260000|2022-04-06 02:47:40|17253.56|17133.56|17252.3|17132.3|17253.74|17133.74|17252.3|17132.3|10
1649213270000|2022-04-06 02:47:50|17252.33|17132.33|17251.81|17131.81|17252.33|17132.33|17251.78|17131.78|10
1649213280000|2022-04-06 02:48:00|17251.54|17131.54|17250.05|17130.05|17251.95|17131.95|17250.05|17130.05|10
1649213290000|2022-04-06 02:48:10|17250.32|17130.32|17249.57|17129.57|17250.44|17130.44|17249.51|17129.51|10
1649213300000|2022-04-06 02:48:20|17249.38|17129.38|17248.76|17128.76|17249.38|17129.38|17247.63|17127.63|10
1649213310000|2022-04-06 02:48:30|17248.9|17128.9|17245.9|17125.9|17248.9|17128.9|17245.9|17125.9|10
1649213320000|2022-04-06 02:48:40|17245.63|17125.63|17244.34|17124.34|17245.63|17125.63|17244.34|17124.34|9
1649213330000|2022-04-06 02:48:50|17243.94|17123.94|17245.8|17125.8|17245.8|17125.8|17243.91|17123.91|10
1649213340000|2022-04-06 02:49:00|17245.54|17125.54|17245.48|17125.48|17246.75|17126.75|17245.48|17125.48|10
1649213350000|2022-04-06 02:49:10|17245.35|17125.35|17243.98|17123.98|17245.35|17125.35|17243.87|17123.87|10
1649213360000|2022-04-06 02:49:20|17244.05|17124.05|17244.93|17124.93|17245.02|17125.02|17244.04|17124.04|9
1649213370000|2022-04-06 02:49:30|17243.66|17123.66|17242.92|17122.92|17244.16|17124.16|17242.92|17122.92|8
1649213380000|2022-04-06 02:49:40|17242.97|17122.97|17245.02|17125.02|17245.02|17125.02|17242.97|17122.97|10
1649213390000|2022-04-06 02:49:50|17245.05|17125.05|17244.12|17124.12|17245.13|17125.13|17244.12|17124.12|9
1649213400000|2022-04-06 02:50:00|17243.76|17123.76|17241.51|17121.51|17243.76|17123.76|17241.51|17121.51|9
1649213410000|2022-04-06 02:50:10|17241.46|17121.46|17239.14|17119.14|17241.46|17121.46|17239.14|17119.14|10
1649213420000|2022-04-06 02:50:20|17238.01|17118.01|17236.11|17116.11|17238.01|17118.01|17236.11|17116.11|10
1649213430000|2022-04-06 02:50:30|17236.22|17116.22|17235.11|17115.11|17236.22|17116.22|17235.09|17115.09|8
1649213440000|2022-04-06 02:50:40|17234.73|17114.73|17234.44|17114.44|17235.1|17115.1|17234.2|17114.2|10
1649213450000|2022-04-06 02:50:50|17234.47|17114.47|17234.95|17114.95|17235.33|17115.33|17233.45|17113.45|10
1649213460000|2022-04-06 02:51:00|17235.14|17115.14|17235.64|17115.64|17236.32|17116.32|17235.14|17115.14|9
1649213470000|2022-04-06 02:51:10|17235.63|17115.63|17237.99|17117.99|17237.99|17117.99|17235.53|17115.53|10
1649213480000|2022-04-06 02:51:20|17238.03|17118.03|17237.84|17117.84|17238.09|17118.09|17237.55|17117.55|9
1649213490000|2022-04-06 02:51:30|17237.99|17117.99|17237.28|17117.28|17238.69|17118.69|17237.25|17117.25|10
1649213500000|2022-04-06 02:51:40|17237.1|17117.1|17237.97|17117.97|17238.24|17118.24|17236.91|17116.91|10
1649213510000|2022-04-06 02:51:50|17238.07|17118.07|17239.44|17119.44|17239.44|17119.44|17238.07|17118.07|10
1649213520000|2022-04-06 02:52:00|17239.65|17119.65|17240.53|17120.53|17240.88|17120.88|17239.65|17119.65|10
1649213530000|2022-04-06 02:52:10|17240.48|17120.48|17239.64|17119.64|17240.48|17120.48|17239.64|17119.64|8
1649213540000|2022-04-06 02:52:20|17239.49|17119.49|17236.39|17116.39|17239.49|17119.49|17236.39|17116.39|10
1649213550000|2022-04-06 02:52:30|17235.68|17115.68|17233.77|17113.77|17235.68|17115.68|17233.05|17113.05|10
1649213560000|2022-04-06 02:52:40|17233.49|17113.49|17233.01|17113.01|17233.49|17113.49|17233.01|17113.01|9
1649213570000|2022-04-06 02:52:50|17233.02|17113.02|17232.95|17112.95|17233.08|17113.08|17232.78|17112.78|10
1649213580000|2022-04-06 02:53:00|17233|17113|17235.99|17115.99|17236.03|17116.03|17232.74|17112.74|9
1649213590000|2022-04-06 02:53:10|17236.07|17116.07|17238.15|17118.15|17238.15|17118.15|17235.45|17115.45|10
1649213600000|2022-04-06 02:53:20|17238.12|17118.12|17240.52|17120.52|17241.1|17121.1|17237.99|17117.99|10
1649213610000|2022-04-06 02:53:30|17240.67|17120.67|17237.14|17117.14|17240.67|17120.67|17237.14|17117.14|10
1649213620000|2022-04-06 02:53:40|17236.99|17116.99|17239.74|17119.74|17239.74|17119.74|17236.99|17116.99|10
1649213630000|2022-04-06 02:53:50|17239.75|17119.75|17241.37|17121.37|17241.42|17121.42|17239.75|17119.75|10
1649213640000|2022-04-06 02:54:00|17241.34|17121.34|17244.83|17124.83|17244.83|17124.83|17241.34|17121.34|10
1649213650000|2022-04-06 02:54:10|17244.72|17124.72|17244.42|17124.42|17244.97|17124.97|17244.42|17124.42|9
1649213660000|2022-04-06 02:54:20|17244.59|17124.59|17244.85|17124.85|17244.91|17124.91|17243.84|17123.84|10
1649213670000|2022-04-06 02:54:30|17245.28|17125.28|17244.18|17124.18|17245.73|17125.73|17244.18|17124.18|10
1649213680000|2022-04-06 02:54:40|17244.33|17124.33|17245.14|17125.14|17245.14|17125.14|17243.91|17123.91|10
1649213690000|2022-04-06 02:54:50|17244.49|17124.49|17246.44|17126.44|17246.44|17126.44|17244.41|17124.41|10
1649213700000|2022-04-06 02:55:00|17246.58|17126.58|17246.37|17126.37|17248.36|17128.36|17246.09|17126.09|10
1649213710000|2022-04-06 02:55:10|17246.6|17126.6|17246.05|17126.05|17246.83|17126.83|17245.96|17125.96|10
1649213720000|2022-04-06 02:55:20|17246.31|17126.31|17245.92|17125.92|17246.31|17126.31|17245.92|17125.92|9
1649213730000|2022-04-06 02:55:30|17245.37|17125.37|17245.12|17125.12|17245.37|17125.37|17244.01|17124.01|10
1649213740000|2022-04-06 02:55:40|17245.03|17125.03|17245.13|17125.13|17246.03|17126.03|17244.52|17124.52|10
1649213750000|2022-04-06 02:55:50|17245.16|17125.16|17242.14|17122.14|17245.3|17125.3|17242.14|17122.14|10
1649213760000|2022-04-06 02:56:00|17241.85|17121.85|17239.06|17119.06|17241.85|17121.85|17239.06|17119.06|9
1649213770000|2022-04-06 02:56:10|17238.92|17118.92|17237.18|17117.18|17238.92|17118.92|17236.79|17116.79|10
1649213780000|2022-04-06 02:56:20|17237.15|17117.15|17236.41|17116.41|17237.72|17117.72|17236.41|17116.41|10
1649213790000|2022-04-06 02:56:30|17236.31|17116.31|17232.72|17112.72|17236.31|17116.31|17232.72|17112.72|10
1649213800000|2022-04-06 02:56:40|17232.67|17112.67|17230.44|17110.44|17232.73|17112.73|17230.44|17110.44|10
1649213810000|2022-04-06 02:56:50|17229.81|17109.81|17221.89|17101.89|17229.81|17109.81|17221.89|17101.89|10
1649213820000|2022-04-06 02:57:00|17221.76|17101.76|17219.49|17099.49|17221.76|17101.76|17219.01|17099.01|10
1649213830000|2022-04-06 02:57:10|17217.31|17097.31|17216.39|17096.39|17217.88|17097.88|17216.39|17096.39|10
1649213840000|2022-04-06 02:57:20|17215.53|17095.53|17214.73|17094.73|17215.53|17095.53|17214.73|17094.73|9
1649213850000|2022-04-06 02:57:30|17215.27|17095.27|17214.74|17094.74|17215.27|17095.27|17214.55|17094.55|10
1649213860000|2022-04-06 02:57:40|17215.03|17095.03|17215.98|17095.98|17216|17096|17214.44|17094.44|9
1649213870000|2022-04-06 02:57:50|17215.49|17095.49|17214.69|17094.69|17215.97|17095.97|17213.97|17093.97|10
1649213880000|2022-04-06 02:58:00|17213.7|17093.7|17214.9|17094.9|17215.55|17095.55|17213.7|17093.7|10
1649213890000|2022-04-06 02:58:10|17214.92|17094.92|17212.55|17092.55|17215.84|17095.84|17212.55|17092.55|10
1649213900000|2022-04-06 02:58:20|17212.31|17092.31|17213.79|17093.79|17213.79|17093.79|17211.79|17091.79|9
1649213910000|2022-04-06 02:58:30|17213.03|17093.03|17213|17093|17213.48|17093.48|17212.89|17092.89|10
1649213920000|2022-04-06 02:58:40|17213.06|17093.06|17213.33|17093.33|17213.35|17093.35|17212.3|17092.3|10
1649213930000|2022-04-06 02:58:50|17213.48|17093.48|17212.26|17092.26|17213.7|17093.7|17212.13|17092.13|9
1649213940000|2022-04-06 02:59:00|17212.33|17092.33|17215.03|17095.03|17215.25|17095.25|17212.33|17092.33|9
1649213950000|2022-04-06 02:59:10|17214.94|17094.94|17215.77|17095.77|17216.04|17096.04|17214.94|17094.94|10
1649213960000|2022-04-06 02:59:20|17216.02|17096.02|17217.21|17097.21|17217.21|17097.21|17216.02|17096.02|10
1649213970000|2022-04-06 02:59:30|17217.09|17097.09|17217.5|17097.5|17217.84|17097.84|17217.09|17097.09|10
1649213980000|2022-04-06 02:59:40|17217.6|17097.6|17218|17098|17218|17098|17217.15|17097.15|10
1649213990000|2022-04-06 02:59:50|17217.69|17097.69|17215.97|17095.97|17217.69|17097.69|17215.97|17095.97|9
1649214000000|2022-04-06 03:00:00|17216.07|17096.07|17214.04|17094.04|17216.22|17096.22|17214.04|17094.04|10
1649214010000|2022-04-06 03:00:10|17213.78|17093.78|17210.58|17090.58|17213.78|17093.78|17210.58|17090.58|10
1649214020000|2022-04-06 03:00:20|17210.53|17090.53|17211.11|17091.11|17211.47|17091.47|17210.53|17090.53|10
1649214030000|2022-04-06 03:00:30|17211.26|17091.26|17211.12|17091.12|17212.08|17092.08|17210.87|17090.87|9
1649214040000|2022-04-06 03:00:40|17211.05|17091.05|17210.84|17090.84|17211.14|17091.14|17210.84|17090.84|9
1649214050000|2022-04-06 03:00:50|17210.68|17090.68|17210.77|17090.77|17210.99|17090.99|17210.55|17090.55|9
1649214060000|2022-04-06 03:01:00|17210.84|17090.84|17210.07|17090.07|17210.84|17090.84|17209.49|17089.49|10
1649214070000|2022-04-06 03:01:10|17210.22|17090.22|17210.51|17090.51|17210.61|17090.61|17210.21|17090.21|9
1649214080000|2022-04-06 03:01:20|17210.73|17090.73|17213.8|17093.8|17213.8|17093.8|17210.73|17090.73|9
1649214090000|2022-04-06 03:01:30|17213.68|17093.68|17212.91|17092.91|17214.73|17094.73|17212.91|17092.91|9
1649214100000|2022-04-06 03:01:40|17212.67|17092.67|17212.42|17092.42|17212.82|17092.82|17212.18|17092.18|10
1649214110000|2022-04-06 03:01:50|17212.28|17092.28|17211.81|17091.81|17212.28|17092.28|17211.81|17091.81|9
1649214120000|2022-04-06 03:02:00|17211.39|17091.39|17211.27|17091.27|17211.48|17091.48|17211.27|17091.27|7
1649214130000|2022-04-06 03:02:10|17210.33|17090.33|17213.5|17093.5|17213.5|17093.5|17210.33|17090.33|10
1649214140000|2022-04-06 03:02:20|17212.87|17092.87|17211.92|17091.92|17212.87|17092.87|17211.75|17091.75|10
1649214150000|2022-04-06 03:02:30|17212.1|17092.1|17213.26|17093.26|17213.26|17093.26|17212.1|17092.1|10
1649214160000|2022-04-06 03:02:40|17213.31|17093.31|17213.09|17093.09|17213.31|17093.31|17212.67|17092.67|8
1649214170000|2022-04-06 03:02:50|17213.04|17093.04|17212.47|17092.47|17213.32|17093.32|17212.47|17092.47|10
1649214180000|2022-04-06 03:03:00|17212.63|17092.63|17212.45|17092.45|17212.63|17092.63|17211.19|17091.19|10
1649214190000|2022-04-06 03:03:10|17212.55|17092.55|17211.3|17091.3|17212.55|17092.55|17211.15|17091.15|10
1649214200000|2022-04-06 03:03:20|17211.4|17091.4|17210.75|17090.75|17212.11|17092.11|17210.75|17090.75|10
1649214210000|2022-04-06 03:03:30|17209.34|17089.34|17207.68|17087.68|17209.9|17089.9|17207.68|17087.68|9
1649214220000|2022-04-06 03:03:40|17209.1|17089.1|17210.03|17090.03|17210.03|17090.03|17209.1|17089.1|9
1649214230000|2022-04-06 03:03:50|17210.27|17090.27|17213.91|17093.91|17213.91|17093.91|17210.27|17090.27|10
1649214240000|2022-04-06 03:04:00|17214.07|17094.07|17214.34|17094.34|17215.63|17095.63|17214.07|17094.07|10
1649214250000|2022-04-06 03:04:10|17214.54|17094.54|17215.66|17095.66|17215.8|17095.8|17214.54|17094.54|9
1649214260000|2022-04-06 03:04:20|17215.77|17095.77|17217.1|17097.1|17217.1|17097.1|17215.06|17095.06|10
1649214270000|2022-04-06 03:04:30|17217.16|17097.16|17217.03|17097.03|17217.7|17097.7|17216.39|17096.39|10
1649214280000|2022-04-06 03:04:40|17216.71|17096.71|17215.96|17095.96|17217.38|17097.38|17215.96|17095.96|9
1649214290000|2022-04-06 03:04:50|17216.08|17096.08|17216.54|17096.54|17216.63|17096.63|17215.95|17095.95|9
1649214300000|2022-04-06 03:05:00|17216.47|17096.47|17217.3|17097.3|17217.34|17097.34|17216.2|17096.2|10
1649214310000|2022-04-06 03:05:10|17217.44|17097.44|17215.69|17095.69|17217.76|17097.76|17215.69|17095.69|10
1649214320000|2022-04-06 03:05:20|17215.77|17095.77|17214.33|17094.33|17215.84|17095.84|17214.33|17094.33|10
1649214330000|2022-04-06 03:05:30|17215.19|17095.19|17214.85|17094.85|17215.38|17095.38|17214.79|17094.79|10
1649214340000|2022-04-06 03:05:40|17214.69|17094.69|17212.03|17092.03|17214.69|17094.69|17212|17092|10
1649214350000|2022-04-06 03:05:50|17211.93|17091.93|17211.3|17091.3|17211.93|17091.93|17211.3|17091.3|8
1649214360000|2022-04-06 03:06:00|17211.4|17091.4|17211.14|17091.14|17212.23|17092.23|17211.14|17091.14|10
1649214370000|2022-04-06 03:06:10|17211.18|17091.18|17210.9|17090.9|17212.12|17092.12|17210.9|17090.9|10
1649214380000|2022-04-06 03:06:20|17210.92|17090.92|17210.73|17090.73|17210.93|17090.93|17210.67|17090.67|10
1649214390000|2022-04-06 03:06:30|17210.71|17090.71|17208.49|17088.49|17210.71|17090.71|17208.49|17088.49|10
1649214400000|2022-04-06 03:06:40|17208.37|17088.37|17204.9|17084.9|17208.37|17088.37|17204.62|17084.62|10
1649214410000|2022-04-06 03:06:50|17204.62|17084.62|17206.22|17086.22|17206.37|17086.37|17204.47|17084.47|10
1649214420000|2022-04-06 03:07:00|17206.94|17086.94|17208.14|17088.14|17208.14|17088.14|17206.22|17086.22|10
1649214430000|2022-04-06 03:07:10|17208.43|17088.43|17207.79|17087.79|17208.47|17088.47|17207.25|17087.25|10
1649214440000|2022-04-06 03:07:20|17208.17|17088.17|17208.62|17088.62|17209|17089|17208.11|17088.11|9
1649214450000|2022-04-06 03:07:30|17209.45|17089.45|17208.09|17088.09|17209.45|17089.45|17207.76|17087.76|10
1649214460000|2022-04-06 03:07:40|17208.22|17088.22|17208.94|17088.94|17208.94|17088.94|17208.22|17088.22|10
1649214470000|2022-04-06 03:07:50|17209|17089|17208.99|17088.99|17209.41|17089.41|17208.95|17088.95|10
1649214480000|2022-04-06 03:08:00|17209.14|17089.14|17208.29|17088.29|17209.68|17089.68|17208.29|17088.29|10
1649214490000|2022-04-06 03:08:10|17207.75|17087.75|17203.87|17083.87|17207.75|17087.75|17203.87|17083.87|9
1649214500000|2022-04-06 03:08:20|17203.81|17083.81|17208.09|17088.09|17208.09|17088.09|17203.81|17083.81|10
1649214510000|2022-04-06 03:08:30|17208.48|17088.48|17209.05|17089.05|17209.39|17089.39|17208.48|17088.48|10
1649214520000|2022-04-06 03:08:40|17209.18|17089.18|17209.37|17089.37|17210.41|17090.41|17209.18|17089.18|10
1649214530000|2022-04-06 03:08:50|17209.44|17089.44|17209.36|17089.36|17209.74|17089.74|17207.93|17087.93|9
1649214540000|2022-04-06 03:09:00|17209.34|17089.34|17209.03|17089.03|17210.42|17090.42|17208.67|17088.67|9
1649214550000|2022-04-06 03:09:10|17208.7|17088.7|17208.51|17088.51|17208.89|17088.89|17207.33|17087.33|10
1649214560000|2022-04-06 03:09:20|17207.86|17087.86|17206.59|17086.59|17207.86|17087.86|17206.59|17086.59|9
1649214570000|2022-04-06 03:09:30|17207.04|17087.04|17205.69|17085.69|17207.04|17087.04|17205.55|17085.55|10
1649214580000|2022-04-06 03:09:40|17205.33|17085.33|17204.47|17084.47|17205.33|17085.33|17204.47|17084.47|10
1649214590000|2022-04-06 03:09:50|17204.35|17084.35|17202.84|17082.84|17204.35|17084.35|17202.58|17082.58|10
1649214600000|2022-04-06 03:10:00|17202.6|17082.6|17201.33|17081.33|17202.6|17082.6|17201.33|17081.33|10
1649214610000|2022-04-06 03:10:10|17201.43|17081.43|17202.03|17082.03|17202.03|17082.03|17201.43|17081.43|10
1649214620000|2022-04-06 03:10:20|17202|17082|17203.33|17083.33|17203.33|17083.33|17201.72|17081.72|8
1649214630000|2022-04-06 03:10:30|17203.38|17083.38|17202.06|17082.06|17203.47|17083.47|17201.95|17081.95|10
1649214640000|2022-04-06 03:10:40|17200.41|17080.41|17194.98|17074.98|17200.41|17080.41|17194.98|17074.98|10
1649214650000|2022-04-06 03:10:50|17195.03|17075.03|17191.12|17071.12|17195.11|17075.11|17191.12|17071.12|10
1649214660000|2022-04-06 03:11:00|17188.93|17068.93|17179.54|17059.54|17188.93|17068.93|17179.54|17059.54|10
1649214670000|2022-04-06 03:11:10|17178.25|17058.25|17173.69|17053.69|17178.43|17058.43|17173.69|17053.69|10
1649214680000|2022-04-06 03:11:20|17173.34|17053.34|17174.95|17054.95|17174.98|17054.98|17173.28|17053.28|10
1649214690000|2022-04-06 03:11:30|17174.77|17054.77|17177.51|17057.51|17177.51|17057.51|17174.77|17054.77|10
1649214700000|2022-04-06 03:11:40|17177.69|17057.69|17178.42|17058.42|17179.12|17059.12|17177.69|17057.69|9
1649214710000|2022-04-06 03:11:50|17178.37|17058.37|17177.7|17057.7|17179.24|17059.24|17177.64|17057.64|10
1649214720000|2022-04-06 03:12:00|17177.17|17057.17|17174.82|17054.82|17177.17|17057.17|17174.06|17054.06|10
1649214730000|2022-04-06 03:12:10|17174.67|17054.67|17174.98|17054.98|17175|17055|17174.22|17054.22|10
1649214740000|2022-04-06 03:12:20|17175.4|17055.4|17175.74|17055.74|17175.86|17055.86|17175.08|17055.08|10
1649214750000|2022-04-06 03:12:30|17174.55|17054.55|17174.63|17054.63|17174.84|17054.84|17174.14|17054.14|10
1649214760000|2022-04-06 03:12:40|17174.6|17054.6|17175.22|17055.22|17176.31|17056.31|17174.6|17054.6|10
1649214770000|2022-04-06 03:12:50|17174.33|17054.33|17173.33|17053.33|17174.33|17054.33|17172.87|17052.87|10
1649214780000|2022-04-06 03:13:00|17173.54|17053.54|17175.15|17055.15|17175.47|17055.47|17173.1|17053.1|10
1649214790000|2022-04-06 03:13:10|17174.46|17054.46|17173.17|17053.17|17174.46|17054.46|17173.17|17053.17|10
1649214800000|2022-04-06 03:13:20|17173|17053|17170.04|17050.04|17173|17053|17170.04|17050.04|10
1649214810000|2022-04-06 03:13:30|17169.7|17049.7|17167|17047|17169.7|17049.7|17167|17047|9
1649214820000|2022-04-06 03:13:40|17167.22|17047.22|17164.86|17044.86|17167.22|17047.22|17164.86|17044.86|10
1649214830000|2022-04-06 03:13:50|17164.97|17044.97|17160.93|17040.93|17164.97|17044.97|17159.94|17039.94|10
1649214840000|2022-04-06 03:14:00|17161.76|17041.76|17159.89|17039.89|17161.83|17041.83|17159.29|17039.29|10
1649214850000|2022-04-06 03:14:10|17159.17|17039.17|17158.07|17038.07|17159.81|17039.81|17158.03|17038.03|10
1649214860000|2022-04-06 03:14:20|17158.12|17038.12|17158.28|17038.28|17158.58|17038.58|17157.97|17037.97|10
1649214870000|2022-04-06 03:14:30|17158.53|17038.53|17158.63|17038.63|17159.88|17039.88|17158.48|17038.48|10
1649214880000|2022-04-06 03:14:40|17159.04|17039.04|17159.63|17039.63|17159.79|17039.79|17159.04|17039.04|10
1649214890000|2022-04-06 03:14:50|17159.83|17039.83|17157.36|17037.36|17159.83|17039.83|17155.94|17035.94|10
1649214900000|2022-04-06 03:15:00|17156.83|17036.83|17156.69|17036.69|17157.79|17037.79|17156.69|17036.69|10
1649214910000|2022-04-06 03:15:10|17156.84|17036.84|17158.79|17038.79|17159.18|17039.18|17156.84|17036.84|10
1649214920000|2022-04-06 03:15:20|17159.33|17039.33|17159.58|17039.58|17160.01|17040.01|17159.09|17039.09|10
1649214930000|2022-04-06 03:15:30|17159.45|17039.45|17159.97|17039.97|17159.97|17039.97|17159.32|17039.32|9
1649214940000|2022-04-06 03:15:40|17160.05|17040.05|17162|17042|17162.01|17042.01|17159.88|17039.88|10
1649214950000|2022-04-06 03:15:50|17162.03|17042.03|17160.93|17040.93|17162.13|17042.13|17160.93|17040.93|10
1649214960000|2022-04-06 03:16:00|17160.87|17040.87|17158.63|17038.63|17160.87|17040.87|17158.59|17038.59|10
1649214970000|2022-04-06 03:16:10|17158.69|17038.69|17160.18|17040.18|17160.18|17040.18|17158.69|17038.69|9
1649214980000|2022-04-06 03:16:20|17159.81|17039.81|17159.53|17039.53|17159.93|17039.93|17159.32|17039.32|10
1649214990000|2022-04-06 03:16:30|17159.57|17039.57|17161.65|17041.65|17161.65|17041.65|17159.57|17039.57|10
1649215000000|2022-04-06 03:16:40|17161.64|17041.64|17162.68|17042.68|17162.68|17042.68|17161.56|17041.56|9
1649215010000|2022-04-06 03:16:50|17162.79|17042.79|17163.4|17043.4|17163.65|17043.65|17162.79|17042.79|10
1649215020000|2022-04-06 03:17:00|17164.63|17044.63|17163.21|17043.21|17164.81|17044.81|17163.21|17043.21|10
1649215030000|2022-04-06 03:17:10|17163.24|17043.24|17164|17044|17164.23|17044.23|17163.24|17043.24|10
1649215040000|2022-04-06 03:17:20|17163.85|17043.85|17161.56|17041.56|17164.01|17044.01|17161.56|17041.56|10
1649215050000|2022-04-06 03:17:30|17161.46|17041.46|17158.91|17038.91|17161.46|17041.46|17158.91|17038.91|10
1649215060000|2022-04-06 03:17:40|17159.11|17039.11|17160.26|17040.26|17160.26|17040.26|17158.54|17038.54|10
1649215070000|2022-04-06 03:17:50|17160.52|17040.52|17163.64|17043.64|17163.64|17043.64|17160.52|17040.52|10
1649215080000|2022-04-06 03:18:00|17164.34|17044.34|17166.81|17046.81|17167.22|17047.22|17164.34|17044.34|10
1649215090000|2022-04-06 03:18:10|17167.45|17047.45|17169|17049|17169|17049|17167.44|17047.44|10
1649215100000|2022-04-06 03:18:20|17168.71|17048.71|17169.41|17049.41|17169.53|17049.53|17168.71|17048.71|9
1649215110000|2022-04-06 03:18:30|17169.67|17049.67|17172.45|17052.45|17172.45|17052.45|17169.67|17049.67|10
1649215120000|2022-04-06 03:18:40|17172.39|17052.39|17174.66|17054.66|17174.66|17054.66|17171.51|17051.51|9
1649215130000|2022-04-06 03:18:50|17174.92|17054.92|17178.37|17058.37|17178.37|17058.37|17174.92|17054.92|10
1649215140000|2022-04-06 03:19:00|17178.47|17058.47|17187.61|17067.61|17187.61|17067.61|17178.32|17058.32|9
1649215150000|2022-04-06 03:19:10|17187.65|17067.65|17190.1|17070.1|17190.1|17070.1|17186.7|17066.7|9
1649215160000|2022-04-06 03:19:20|17190.16|17070.16|17193.56|17073.56|17193.56|17073.56|17190.09|17070.09|9
1649215170000|2022-04-06 03:19:30|17193.69|17073.69|17194.96|17074.96|17195.25|17075.25|17193.69|17073.69|10
1649215180000|2022-04-06 03:19:40|17194.9|17074.9|17195.17|17075.17|17195.17|17075.17|17194.79|17074.79|10
1649215190000|2022-04-06 03:19:50|17194.69|17074.69|17192.49|17072.49|17196.36|17076.36|17192.49|17072.49|10
1649215200000|2022-04-06 03:20:00|17191.87|17071.87|17184.91|17064.91|17191.87|17071.87|17184.33|17064.33|10
1649215210000|2022-04-06 03:20:10|17183.39|17063.39|17183.9|17063.9|17184.03|17064.03|17183.39|17063.39|10
1649215220000|2022-04-06 03:20:20|17183.87|17063.87|17183.24|17063.24|17184.61|17064.61|17183.24|17063.24|10
1649215230000|2022-04-06 03:20:30|17182.67|17062.67|17182.62|17062.62|17182.8|17062.8|17181.84|17061.84|10
1649215240000|2022-04-06 03:20:40|17183.36|17063.36|17184.29|17064.29|17184.37|17064.37|17183.36|17063.36|10
1649215250000|2022-04-06 03:20:50|17184.34|17064.34|17183.48|17063.48|17184.47|17064.47|17183.47|17063.47|10
1649215260000|2022-04-06 03:21:00|17183.21|17063.21|17182.8|17062.8|17183.28|17063.28|17181.78|17061.78|10
1649215270000|2022-04-06 03:21:10|17182.31|17062.31|17181.4|17061.4|17182.31|17062.31|17181.08|17061.08|10
1649215280000|2022-04-06 03:21:20|17180.94|17060.94|17184.71|17064.71|17184.71|17064.71|17180.94|17060.94|8
1649215290000|2022-04-06 03:21:30|17184.8|17064.8|17190.17|17070.17|17190.17|17070.17|17184.8|17064.8|10
1649215300000|2022-04-06 03:21:40|17190.25|17070.25|17195.32|17075.32|17195.32|17075.32|17190.12|17070.12|10
1649215310000|2022-04-06 03:21:50|17195.53|17075.53|17196.43|17076.43|17196.44|17076.44|17194.21|17074.21|10
1649215320000|2022-04-06 03:22:00|17196.55|17076.55|17198.47|17078.47|17198.47|17078.47|17196.42|17076.42|10
1649215330000|2022-04-06 03:22:10|17197.22|17077.22|17197.02|17077.02|17197.75|17077.75|17196.91|17076.91|9
1649215340000|2022-04-06 03:22:20|17196.94|17076.94|17195.89|17075.89|17196.94|17076.94|17195.88|17075.88|9
1649215350000|2022-04-06 03:22:30|17195.48|17075.48|17195.92|17075.92|17195.92|17075.92|17194.72|17074.72|9
1649215360000|2022-04-06 03:22:40|17196.27|17076.27|17195.33|17075.33|17196.27|17076.27|17194.94|17074.94|10
1649215370000|2022-04-06 03:22:50|17195.17|17075.17|17193.95|17073.95|17195.17|17075.17|17193.48|17073.48|9
1649215380000|2022-04-06 03:23:00|17194|17074|17197.39|17077.39|17197.62|17077.62|17194|17074|9
1649215390000|2022-04-06 03:23:10|17196.22|17076.22|17196.06|17076.06|17196.79|17076.79|17195.95|17075.95|10
1649215400000|2022-04-06 03:23:20|17196.05|17076.05|17197.31|17077.31|17197.31|17077.31|17195.53|17075.53|10
1649215410000|2022-04-06 03:23:30|17197.56|17077.56|17198.25|17078.25|17198.37|17078.37|17197.27|17077.27|10
1649215420000|2022-04-06 03:23:40|17197.87|17077.87|17197.4|17077.4|17198.14|17078.14|17197.29|17077.29|10
1649215430000|2022-04-06 03:23:50|17197.38|17077.38|17194.42|17074.42|17197.38|17077.38|17194.42|17074.42|10
1649215440000|2022-04-06 03:24:00|17194.4|17074.4|17193.8|17073.8|17194.4|17074.4|17193.78|17073.78|10
1649215450000|2022-04-06 03:24:10|17192.69|17072.69|17188.31|17068.31|17192.69|17072.69|17188.31|17068.31|10
1649215460000|2022-04-06 03:24:20|17188.48|17068.48|17187.7|17067.7|17189.5|17069.5|17187.7|17067.7|10
1649215470000|2022-04-06 03:24:30|17187.66|17067.66|17184.68|17064.68|17187.66|17067.66|17184.68|17064.68|10
1649215480000|2022-04-06 03:24:40|17183.44|17063.44|17180.58|17060.58|17183.44|17063.44|17180.58|17060.58|9
1649215490000|2022-04-06 03:24:50|17179.75|17059.75|17177.14|17057.14|17179.75|17059.75|17177.14|17057.14|10
1649215500000|2022-04-06 03:25:00|17176.55|17056.55|17174.97|17054.97|17176.55|17056.55|17174.25|17054.25|10
1649215510000|2022-04-06 03:25:10|17175.35|17055.35|17176.03|17056.03|17176.39|17056.39|17175.35|17055.35|10
1649215520000|2022-04-06 03:25:20|17175.61|17055.61|17173.61|17053.61|17175.61|17055.61|17173.27|17053.27|10
1649215530000|2022-04-06 03:25:30|17173.48|17053.48|17173.25|17053.25|17174.24|17054.24|17172.8|17052.8|10
1649215540000|2022-04-06 03:25:40|17173.33|17053.33|17170.14|17050.14|17173.33|17053.33|17170.14|17050.14|10
1649215550000|2022-04-06 03:25:50|17170.16|17050.16|17169.93|17049.93|17170.16|17050.16|17169.57|17049.57|10
1649215560000|2022-04-06 03:26:00|17169.31|17049.31|17165.23|17045.23|17169.31|17049.31|17164.78|17044.78|10
1649215570000|2022-04-06 03:26:10|17165.44|17045.44|17162.88|17042.88|17165.66|17045.66|17162.88|17042.88|9
1649215580000|2022-04-06 03:26:20|17162.79|17042.79|17162.77|17042.77|17163.47|17043.47|17162.42|17042.42|10
1649215590000|2022-04-06 03:26:30|17162.76|17042.76|17162.02|17042.02|17163.49|17043.49|17161.03|17041.03|10
1649215600000|2022-04-06 03:26:40|17162.08|17042.08|17162.75|17042.75|17162.94|17042.94|17161.8|17041.8|10
1649215610000|2022-04-06 03:26:50|17162.87|17042.87|17164.15|17044.15|17164.46|17044.46|17162.87|17042.87|10
1649215620000|2022-04-06 03:27:00|17164.4|17044.4|17164.77|17044.77|17165.2|17045.2|17164.23|17044.23|10
1649215630000|2022-04-06 03:27:10|17164.76|17044.76|17165.19|17045.19|17166.08|17046.08|17164.54|17044.54|10
1649215640000|2022-04-06 03:27:20|17165.24|17045.24|17164.72|17044.72|17165.44|17045.44|17164.72|17044.72|10
1649215650000|2022-04-06 03:27:30|17164.26|17044.26|17163.78|17043.78|17164.35|17044.35|17163.39|17043.39|10
1649215660000|2022-04-06 03:27:40|17163.11|17043.11|17164.63|17044.63|17165.11|17045.11|17163.11|17043.11|10
1649215670000|2022-04-06 03:27:50|17164.62|17044.62|17162.3|17042.3|17164.62|17044.62|17162.3|17042.3|10
1649215680000|2022-04-06 03:28:00|17162.53|17042.53|17163.79|17043.79|17163.82|17043.82|17162.53|17042.53|10
1649215690000|2022-04-06 03:28:10|17164.05|17044.05|17166.55|17046.55|17166.55|17046.55|17164.05|17044.05|10
1649215700000|2022-04-06 03:28:20|17166.7|17046.7|17166.95|17046.95|17168.01|17048.01|17166.7|17046.7|10
1649215710000|2022-04-06 03:28:30|17168.16|17048.16|17170.42|17050.42|17170.42|17050.42|17167.55|17047.55|10
1649215720000|2022-04-06 03:28:40|17170.35|17050.35|17171.94|17051.94|17173.6|17053.6|17170.35|17050.35|10
1649215730000|2022-04-06 03:28:50|17172.42|17052.42|17177.46|17057.46|17177.46|17057.46|17172.42|17052.42|10
1649215740000|2022-04-06 03:29:00|17178.02|17058.02|17177.09|17057.09|17178.02|17058.02|17177.09|17057.09|10
1649215750000|2022-04-06 03:29:10|17176.87|17056.87|17175.71|17055.71|17176.87|17056.87|17175.67|17055.67|10
1649215760000|2022-04-06 03:29:20|17175.51|17055.51|17175.12|17055.12|17175.69|17055.69|17175.07|17055.07|10
1649215770000|2022-04-06 03:29:30|17174.98|17054.98|17174.78|17054.78|17175.55|17055.55|17174.65|17054.65|10
1649215780000|2022-04-06 03:29:40|17174.66|17054.66|17174.8|17054.8|17174.85|17054.85|17174.66|17054.66|8
1649215790000|2022-04-06 03:29:50|17174.65|17054.65|17174.58|17054.58|17174.87|17054.87|17174.51|17054.51|8
1649215800000|2022-04-06 03:30:00|17174.65|17054.65|17175.69|17055.69|17175.69|17055.69|17174.65|17054.65|7
1649215810000|2022-04-06 03:30:10|17175.98|17055.98|17177.43|17057.43|17177.83|17057.83|17175.98|17055.98|10
1649215820000|2022-04-06 03:30:20|17177.63|17057.63|17179.76|17059.76|17179.76|17059.76|17177.63|17057.63|10
1649215830000|2022-04-06 03:30:30|17180.69|17060.69|17180.28|17060.28|17180.93|17060.93|17180.19|17060.19|10
1649215840000|2022-04-06 03:30:40|17180.3|17060.3|17181.39|17061.39|17181.39|17061.39|17180.3|17060.3|9
1649215850000|2022-04-06 03:30:50|17181.6|17061.6|17182.81|17062.81|17183.66|17063.66|17181.6|17061.6|10
1649215860000|2022-04-06 03:31:00|17182.71|17062.71|17181.6|17061.6|17182.86|17062.86|17181.55|17061.55|10
1649215870000|2022-04-06 03:31:10|17181.61|17061.61|17182.73|17062.73|17182.96|17062.96|17181.61|17061.61|10
1649215880000|2022-04-06 03:31:20|17182.97|17062.97|17185.23|17065.23|17185.23|17065.23|17182.61|17062.61|10
1649215890000|2022-04-06 03:31:30|17185.14|17065.14|17185.69|17065.69|17185.76|17065.76|17184.75|17064.75|10
1649215900000|2022-04-06 03:31:40|17186.15|17066.15|17187.19|17067.19|17187.78|17067.78|17185.81|17065.81|10
1649215910000|2022-04-06 03:31:50|17187.55|17067.55|17187.16|17067.16|17187.55|17067.55|17186.47|17066.47|9
1649215920000|2022-04-06 03:32:00|17187.26|17067.26|17188.15|17068.15|17188.96|17068.96|17187.26|17067.26|10
1649215930000|2022-04-06 03:32:10|17188.07|17068.07|17188.94|17068.94|17189.07|17069.07|17187.41|17067.41|10
1649215940000|2022-04-06 03:32:20|17188.85|17068.85|17190.68|17070.68|17190.68|17070.68|17188.81|17068.81|10
1649215950000|2022-04-06 03:32:30|17190.67|17070.67|17191.54|17071.54|17191.78|17071.78|17190.67|17070.67|10
1649215960000|2022-04-06 03:32:40|17190.98|17070.98|17188.66|17068.66|17190.98|17070.98|17188.66|17068.66|10
1649215970000|2022-04-06 03:32:50|17188.62|17068.62|17190.93|17070.93|17190.93|17070.93|17188.62|17068.62|10
1649215980000|2022-04-06 03:33:00|17191.15|17071.15|17192.36|17072.36|17192.36|17072.36|17191.15|17071.15|10
1649215990000|2022-04-06 03:33:10|17192.51|17072.51|17192.57|17072.57|17192.89|17072.89|17192.51|17072.51|9
1649216000000|2022-04-06 03:33:20|17192.22|17072.22|17194.37|17074.37|17194.75|17074.75|17192.22|17072.22|10
1649216010000|2022-04-06 03:33:30|17194.35|17074.35|17197.71|17077.71|17197.71|17077.71|17194.35|17074.35|10
1649216020000|2022-04-06 03:33:40|17197.77|17077.77|17200.87|17080.87|17200.87|17080.87|17197.77|17077.77|10
1649216030000|2022-04-06 03:33:50|17201.89|17081.89|17204.82|17084.82|17205.17|17085.17|17201.89|17081.89|10
1649216040000|2022-04-06 03:34:00|17205.22|17085.22|17207.47|17087.47|17207.47|17087.47|17204.94|17084.94|10
1649216050000|2022-04-06 03:34:10|17207.46|17087.46|17209.82|17089.82|17210.19|17090.19|17207.46|17087.46|9
1649216060000|2022-04-06 03:34:20|17209.5|17089.5|17208.68|17088.68|17209.54|17089.54|17208.52|17088.52|10
1649216070000|2022-04-06 03:34:30|17208.65|17088.65|17208.29|17088.29|17208.69|17088.69|17208.2|17088.2|10
1649216080000|2022-04-06 03:34:40|17208.49|17088.49|17207.97|17087.97|17208.49|17088.49|17207.27|17087.27|10
1649216090000|2022-04-06 03:34:50|17207.95|17087.95|17209.96|17089.96|17209.96|17089.96|17207.64|17087.64|10
1649216100000|2022-04-06 03:35:00|17210.33|17090.33|17210.67|17090.67|17210.67|17090.67|17209.63|17089.63|10
1649216110000|2022-04-06 03:35:10|17211.72|17091.72|17211.86|17091.86|17212.04|17092.04|17211.65|17091.65|9
1649216120000|2022-04-06 03:35:20|17211.84|17091.84|17212.12|17092.12|17212.12|17092.12|17210.91|17090.91|10
1649216130000|2022-04-06 03:35:30|17212.45|17092.45|17212.93|17092.93|17213.09|17093.09|17212.25|17092.25|9
1649216140000|2022-04-06 03:35:40|17212.8|17092.8|17213.8|17093.8|17213.8|17093.8|17212.54|17092.54|10
1649216150000|2022-04-06 03:35:50|17214.14|17094.14|17213.07|17093.07|17214.43|17094.43|17213.07|17093.07|10
1649216160000|2022-04-06 03:36:00|17212.97|17092.97|17216.8|17096.8|17216.8|17096.8|17212.97|17092.97|10
1649216170000|2022-04-06 03:36:10|17216.54|17096.54|17218.46|17098.46|17218.51|17098.51|17216.54|17096.54|8
1649216180000|2022-04-06 03:36:20|17218.55|17098.55|17218.97|17098.97|17218.97|17098.97|17218.05|17098.05|9
1649216190000|2022-04-06 03:36:30|17219.18|17099.18|17222.35|17102.35|17222.35|17102.35|17219.1|17099.1|10
1649216200000|2022-04-06 03:36:40|17222.23|17102.23|17225.14|17105.14|17225.14|17105.14|17222.23|17102.23|10
1649216210000|2022-04-06 03:36:50|17225.59|17105.59|17227.28|17107.28|17227.32|17107.32|17225.59|17105.59|8
1649216220000|2022-04-06 03:37:00|17227.11|17107.11|17225.52|17105.52|17227.11|17107.11|17225.08|17105.08|10
1649216230000|2022-04-06 03:37:10|17225.36|17105.36|17226.19|17106.19|17227.35|17107.35|17225.36|17105.36|10
1649216240000|2022-04-06 03:37:20|17226.3|17106.3|17227.91|17107.91|17227.91|17107.91|17226.3|17106.3|9
1649216250000|2022-04-06 03:37:30|17229.18|17109.18|17231.08|17111.08|17231.08|17111.08|17228.72|17108.72|10
1649216260000|2022-04-06 03:37:40|17230.22|17110.22|17230.82|17110.82|17231.01|17111.01|17230.22|17110.22|10
1649216270000|2022-04-06 03:37:50|17230.96|17110.96|17228.14|17108.14|17230.96|17110.96|17228.14|17108.14|10
1649216280000|2022-04-06 03:38:00|17228.65|17108.65|17229.16|17109.16|17229.79|17109.79|17228.38|17108.38|10
1649216290000|2022-04-06 03:38:10|17230.53|17110.53|17230.29|17110.29|17231.32|17111.32|17230.04|17110.04|10
1649216300000|2022-04-06 03:38:20|17230.08|17110.08|17229.51|17109.51|17230.08|17110.08|17229.16|17109.16|10
1649216310000|2022-04-06 03:38:30|17229.78|17109.78|17229.6|17109.6|17229.85|17109.85|17229.4|17109.4|10
1649216320000|2022-04-06 03:38:40|17229.52|17109.52|17230.58|17110.58|17230.61|17110.61|17229.4|17109.4|9
1649216330000|2022-04-06 03:38:50|17229.78|17109.78|17231.05|17111.05|17231.07|17111.07|17229.56|17109.56|9
1649216340000|2022-04-06 03:39:00|17230.63|17110.63|17229.2|17109.2|17230.63|17110.63|17227.66|17107.66|10
1649216350000|2022-04-06 03:39:10|17229.08|17109.08|17230.08|17110.08|17230.33|17110.33|17229.03|17109.03|10
1649216360000|2022-04-06 03:39:20|17227.89|17107.89|17226.96|17106.96|17227.89|17107.89|17226.96|17106.96|9
1649216370000|2022-04-06 03:39:30|17226.94|17106.94|17225.36|17105.36|17227.06|17107.06|17225.03|17105.03|10
1649216380000|2022-04-06 03:39:40|17225.34|17105.34|17226.73|17106.73|17226.73|17106.73|17225.18|17105.18|10
1649216390000|2022-04-06 03:39:50|17227.48|17107.48|17227.31|17107.31|17227.48|17107.48|17227.08|17107.08|9
1649216400000|2022-04-06 03:40:00|17227.13|17107.13|17228.75|17108.75|17228.75|17108.75|17227.13|17107.13|8
1649216410000|2022-04-06 03:40:10|17228.57|17108.57|17228.66|17108.66|17229.03|17109.03|17228.49|17108.49|10
1649216420000|2022-04-06 03:40:20|17228.74|17108.74|17228.45|17108.45|17228.74|17108.74|17228.33|17108.33|10
1649216430000|2022-04-06 03:40:30|17228.48|17108.48|17228.83|17108.83|17228.83|17108.83|17228.23|17108.23|9
1649216440000|2022-04-06 03:40:40|17228.95|17108.95|17228.65|17108.65|17228.95|17108.95|17228.13|17108.13|10
1649216450000|2022-04-06 03:40:50|17228.52|17108.52|17227.48|17107.48|17228.61|17108.61|17227.48|17107.48|9
1649216460000|2022-04-06 03:41:00|17227.58|17107.58|17229|17109|17229|17109|17227.43|17107.43|9
1649216470000|2022-04-06 03:41:10|17228.99|17108.99|17227.29|17107.29|17229.03|17109.03|17227.15|17107.15|10
1649216480000|2022-04-06 03:41:20|17228.31|17108.31|17226.81|17106.81|17228.31|17108.31|17226.81|17106.81|10
1649216490000|2022-04-06 03:41:30|17225.09|17105.09|17224.39|17104.39|17225.09|17105.09|17224.01|17104.01|10
1649216500000|2022-04-06 03:41:40|17224.09|17104.09|17223.77|17103.77|17224.54|17104.54|17223.63|17103.63|10
1649216510000|2022-04-06 03:41:50|17223.67|17103.67|17223.33|17103.33|17223.67|17103.67|17223.16|17103.16|10
1649216520000|2022-04-06 03:42:00|17223.2|17103.2|17223.54|17103.54|17223.67|17103.67|17223.2|17103.2|10
1649216530000|2022-04-06 03:42:10|17223.22|17103.22|17222.46|17102.46|17223.22|17103.22|17222.46|17102.46|9
1649216540000|2022-04-06 03:42:20|17222.28|17102.28|17223.67|17103.67|17223.67|17103.67|17222.28|17102.28|10
1649216550000|2022-04-06 03:42:30|17222.46|17102.46|17222.84|17102.84|17222.84|17102.84|17222.35|17102.35|9
1649216560000|2022-04-06 03:42:40|17223.84|17103.84|17223.96|17103.96|17224.54|17104.54|17223.83|17103.83|10
1649216570000|2022-04-06 03:42:50|17224.11|17104.11|17224.66|17104.66|17224.83|17104.83|17224.11|17104.11|7
1649216580000|2022-04-06 03:43:00|17224.62|17104.62|17224.49|17104.49|17225.37|17105.37|17224.11|17104.11|10
1649216590000|2022-04-06 03:43:10|17224.48|17104.48|17226.3|17106.3|17226.96|17106.96|17224.48|17104.48|10
1649216600000|2022-04-06 03:43:20|17226.38|17106.38|17225.79|17105.79|17226.38|17106.38|17225.56|17105.56|9
1649216610000|2022-04-06 03:43:30|17225.66|17105.66|17224.61|17104.61|17225.66|17105.66|17224.53|17104.53|9
1649216620000|2022-04-06 03:43:40|17224.75|17104.75|17225.22|17105.22|17225.52|17105.52|17224.5|17104.5|10
1649216630000|2022-04-06 03:43:50|17224.94|17104.94|17223.98|17103.98|17224.94|17104.94|17223.79|17103.79|9
1649216640000|2022-04-06 03:44:00|17223.67|17103.67|17223.25|17103.25|17223.67|17103.67|17223.01|17103.01|9
1649216650000|2022-04-06 03:44:10|17223.17|17103.17|17223.27|17103.27|17223.34|17103.34|17222.89|17102.89|9
1649216660000|2022-04-06 03:44:20|17222.87|17102.87|17218.43|17098.43|17222.87|17102.87|17217.89|17097.89|10
1649216670000|2022-04-06 03:44:30|17218.04|17098.04|17217.92|17097.92|17219.12|17099.12|17217.68|17097.68|10
1649216680000|2022-04-06 03:44:40|17218.24|17098.24|17217.37|17097.37|17218.24|17098.24|17217.17|17097.17|9
1649216690000|2022-04-06 03:44:50|17217.47|17097.47|17217.14|17097.14|17217.64|17097.64|17216.98|17096.98|10
1649216700000|2022-04-06 03:45:00|17217.29|17097.29|17217.17|17097.17|17217.62|17097.62|17217.16|17097.16|10
1649216710000|2022-04-06 03:45:10|17217.05|17097.05|17214.65|17094.65|17217.05|17097.05|17214.56|17094.56|10
1649216720000|2022-04-06 03:45:20|17214.38|17094.38|17215.2|17095.2|17215.38|17095.38|17214.38|17094.38|10
1649216730000|2022-04-06 03:45:30|17215.18|17095.18|17214.98|17094.98|17215.39|17095.39|17214.98|17094.98|10
1649216740000|2022-04-06 03:45:40|17215.14|17095.14|17214.98|17094.98|17215.19|17095.19|17214.77|17094.77|9
1649216750000|2022-04-06 03:45:50|17214.84|17094.84|17214.29|17094.29|17215.48|17095.48|17214.19|17094.19|10
1649216760000|2022-04-06 03:46:00|17213.31|17093.31|17212.45|17092.45|17213.31|17093.31|17212.37|17092.37|8
1649216770000|2022-04-06 03:46:10|17212.65|17092.65|17214.72|17094.72|17214.72|17094.72|17212.65|17092.65|10
1649216780000|2022-04-06 03:46:20|17214.77|17094.77|17214.87|17094.87|17215.01|17095.01|17214.72|17094.72|7
1649216790000|2022-04-06 03:46:30|17214.46|17094.46|17213.3|17093.3|17214.46|17094.46|17213.16|17093.16|10
1649216800000|2022-04-06 03:46:40|17213.11|17093.11|17214.87|17094.87|17214.87|17094.87|17213.11|17093.11|9
1649216810000|2022-04-06 03:46:50|17214.93|17094.93|17217.07|17097.07|17217.07|17097.07|17214.93|17094.93|10
1649216820000|2022-04-06 03:47:00|17217.16|17097.16|17222.84|17102.84|17222.84|17102.84|17217.16|17097.16|10
1649216830000|2022-04-06 03:47:10|17223.34|17103.34|17227.67|17107.67|17227.67|17107.67|17223.34|17103.34|10
1649216840000|2022-04-06 03:47:20|17227.56|17107.56|17228.78|17108.78|17228.78|17108.78|17226.9|17106.9|10
1649216850000|2022-04-06 03:47:30|17228.67|17108.67|17229.14|17109.14|17229.73|17109.73|17228.61|17108.61|9
1649216860000|2022-04-06 03:47:40|17228.74|17108.74|17226.78|17106.78|17229.09|17109.09|17226.78|17106.78|9
1649216870000|2022-04-06 03:47:50|17225.82|17105.82|17224.43|17104.43|17225.82|17105.82|17224.43|17104.43|10
1649216880000|2022-04-06 03:48:00|17223.77|17103.77|17220.82|17100.82|17223.93|17103.93|17220.82|17100.82|10
1649216890000|2022-04-06 03:48:10|17220.91|17100.91|17220.45|17100.45|17221.23|17101.23|17220.07|17100.07|10
1649216900000|2022-04-06 03:48:20|17220.48|17100.48|17217.56|17097.56|17220.48|17100.48|17217.53|17097.53|10
1649216910000|2022-04-06 03:48:30|17217.54|17097.54|17215.16|17095.16|17217.54|17097.54|17215.16|17095.16|8
1649216920000|2022-04-06 03:48:40|17214.9|17094.9|17214.71|17094.71|17215.74|17095.74|17214.71|17094.71|9
1649216930000|2022-04-06 03:48:50|17215.22|17095.22|17214.45|17094.45|17215.22|17095.22|17214.34|17094.34|10
1649216940000|2022-04-06 03:49:00|17214.51|17094.51|17212.54|17092.54|17214.51|17094.51|17212.54|17092.54|9
1649216950000|2022-04-06 03:49:10|17212.99|17092.99|17211.82|17091.82|17213|17093|17211.57|17091.57|8
1649216960000|2022-04-06 03:49:20|17211.78|17091.78|17211.38|17091.38|17211.83|17091.83|17211.36|17091.36|10
1649216970000|2022-04-06 03:49:30|17211.45|17091.45|17209.43|17089.43|17211.45|17091.45|17209.43|17089.43|10
1649216980000|2022-04-06 03:49:40|17209.11|17089.11|17206.19|17086.19|17209.11|17089.11|17206.19|17086.19|10
1649216990000|2022-04-06 03:49:50|17206|17086|17205.05|17085.05|17206|17086|17204.15|17084.15|9
1649217000000|2022-04-06 03:50:00|17205.03|17085.03|17205.22|17085.22|17205.84|17085.84|17204.29|17084.29|10
1649217010000|2022-04-06 03:50:10|17205.54|17085.54|17205.23|17085.23|17206.17|17086.17|17205.23|17085.23|10
1649217020000|2022-04-06 03:50:20|17205.13|17085.13|17204.6|17084.6|17205.13|17085.13|17204.45|17084.45|9
1649217030000|2022-04-06 03:50:30|17204.49|17084.49|17204.97|17084.97|17204.97|17084.97|17204.17|17084.17|10
1649217040000|2022-04-06 03:50:40|17205.69|17085.69|17203.77|17083.77|17205.69|17085.69|17203.77|17083.77|10
1649217050000|2022-04-06 03:50:50|17203.61|17083.61|17201.96|17081.96|17203.74|17083.74|17201.96|17081.96|10
1649217060000|2022-04-06 03:51:00|17201.76|17081.76|17199.78|17079.78|17201.76|17081.76|17199.33|17079.33|9
1649217070000|2022-04-06 03:51:10|17199.53|17079.53|17199.77|17079.77|17199.77|17079.77|17199.15|17079.15|7
1649217080000|2022-04-06 03:51:20|17199.89|17079.89|17199.05|17079.05|17200|17080|17199.02|17079.02|10
1649217090000|2022-04-06 03:51:30|17198.97|17078.97|17198.33|17078.33|17199.5|17079.5|17198.33|17078.33|10
1649217100000|2022-04-06 03:51:40|17198.47|17078.47|17198.24|17078.24|17198.47|17078.47|17198.08|17078.08|10
1649217110000|2022-04-06 03:51:50|17198.3|17078.3|17198.16|17078.16|17198.41|17078.41|17198|17078|9
1649217120000|2022-04-06 03:52:00|17198.15|17078.15|17198.58|17078.58|17199.07|17079.07|17198.09|17078.09|9
1649217130000|2022-04-06 03:52:10|17198.44|17078.44|17197.4|17077.4|17198.44|17078.44|17197.26|17077.26|9
1649217140000|2022-04-06 03:52:20|17197.3|17077.3|17197.96|17077.96|17197.97|17077.97|17197|17077|10
1649217150000|2022-04-06 03:52:30|17197.92|17077.92|17198.44|17078.44|17199.08|17079.08|17197.88|17077.88|10
1649217160000|2022-04-06 03:52:40|17198.35|17078.35|17202.38|17082.38|17202.38|17082.38|17198.35|17078.35|9
1649217170000|2022-04-06 03:52:50|17202.89|17082.89|17205.75|17085.75|17205.75|17085.75|17202.89|17082.89|10
1649217180000|2022-04-06 03:53:00|17205.93|17085.93|17205.3|17085.3|17206.11|17086.11|17205.3|17085.3|10
1649217190000|2022-04-06 03:53:10|17205.64|17085.64|17205.55|17085.55|17206.01|17086.01|17205.2|17085.2|9
1649217200000|2022-04-06 03:53:20|17205.64|17085.64|17204.73|17084.73|17205.74|17085.74|17204.73|17084.73|10
1649217210000|2022-04-06 03:53:30|17204.81|17084.81|17204.32|17084.32|17205.08|17085.08|17204.22|17084.22|9
1649217220000|2022-04-06 03:53:40|17205.34|17085.34|17204.8|17084.8|17205.96|17085.96|17204.8|17084.8|9
1649217230000|2022-04-06 03:53:50|17204.92|17084.92|17205.31|17085.31|17205.38|17085.38|17204.6|17084.6|9
1649217240000|2022-04-06 03:54:00|17205.45|17085.45|17206.4|17086.4|17206.65|17086.65|17205.45|17085.45|10
1649217250000|2022-04-06 03:54:10|17205.33|17085.33|17204.15|17084.15|17205.33|17085.33|17204.15|17084.15|10
1649217260000|2022-04-06 03:54:20|17204.31|17084.31|17203.45|17083.45|17204.33|17084.33|17203.45|17083.45|9
1649217270000|2022-04-06 03:54:30|17203.7|17083.7|17203.76|17083.76|17203.76|17083.76|17203.15|17083.15|9
1649217280000|2022-04-06 03:54:40|17203.49|17083.49|17201.37|17081.37|17204.76|17084.76|17201.14|17081.14|10
1649217290000|2022-04-06 03:54:50|17201.32|17081.32|17199.44|17079.44|17201.32|17081.32|17199.44|17079.44|9
1649217300000|2022-04-06 03:55:00|17199.05|17079.05|17199.11|17079.11|17199.11|17079.11|17197.81|17077.81|10
1649217310000|2022-04-06 03:55:10|17198.73|17078.73|17198.89|17078.89|17199.08|17079.08|17198.73|17078.73|10
1649217320000|2022-04-06 03:55:20|17198.74|17078.74|17197.29|17077.29|17199.8|17079.8|17197.29|17077.29|9
1649217330000|2022-04-06 03:55:30|17197.17|17077.17|17193.54|17073.54|17197.17|17077.17|17193.54|17073.54|9
1649217340000|2022-04-06 03:55:40|17193.58|17073.58|17194.3|17074.3|17194.3|17074.3|17193.29|17073.29|10
1649217350000|2022-04-06 03:55:50|17194.16|17074.16|17193.7|17073.7|17194.16|17074.16|17193.06|17073.06|8
1649217360000|2022-04-06 03:56:00|17193.68|17073.68|17192.02|17072.02|17193.68|17073.68|17191.52|17071.52|10
1649217370000|2022-04-06 03:56:10|17191.7|17071.7|17186.12|17066.12|17191.7|17071.7|17185.92|17065.92|10
1649217380000|2022-04-06 03:56:20|17186.34|17066.34|17184.44|17064.44|17186.34|17066.34|17184.44|17064.44|10
1649217390000|2022-04-06 03:56:30|17183.3|17063.3|17180.54|17060.54|17183.3|17063.3|17180.28|17060.28|10
1649217400000|2022-04-06 03:56:40|17180.32|17060.32|17179.42|17059.42|17180.41|17060.41|17178.73|17058.73|9
1649217410000|2022-04-06 03:56:50|17179.48|17059.48|17178.93|17058.93|17179.48|17059.48|17178.61|17058.61|10
1649217420000|2022-04-06 03:57:00|17179.01|17059.01|17176.84|17056.84|17179.01|17059.01|17176.84|17056.84|10
1649217430000|2022-04-06 03:57:10|17176.73|17056.73|17174.54|17054.54|17176.73|17056.73|17174.54|17054.54|9
1649217440000|2022-04-06 03:57:20|17173.78|17053.78|17172.84|17052.84|17173.9|17053.9|17172.8|17052.8|10
1649217450000|2022-04-06 03:57:30|17172.92|17052.92|17171.77|17051.77|17172.92|17052.92|17171.77|17051.77|10
1649217460000|2022-04-06 03:57:40|17171.61|17051.61|17170.9|17050.9|17171.61|17051.61|17169.88|17049.88|10
1649217470000|2022-04-06 03:57:50|17171.5|17051.5|17171.69|17051.69|17172.03|17052.03|17171.5|17051.5|9
1649217480000|2022-04-06 03:58:00|17171.63|17051.63|17168.01|17048.01|17171.63|17051.63|17168.01|17048.01|10
1649217490000|2022-04-06 03:58:10|17168.05|17048.05|17168.66|17048.66|17168.72|17048.72|17167.99|17047.99|9
1649217500000|2022-04-06 03:58:20|17168.85|17048.85|17167.37|17047.37|17169.35|17049.35|17167.37|17047.37|10
1649217510000|2022-04-06 03:58:30|17167.42|17047.42|17168.09|17048.09|17168.09|17048.09|17167.29|17047.29|10
1649217520000|2022-04-06 03:58:40|17168.2|17048.2|17165.49|17045.49|17168.2|17048.2|17165.39|17045.39|10
1649217530000|2022-04-06 03:58:50|17165.36|17045.36|17165.6|17045.6|17166.28|17046.28|17164.47|17044.47|10
1649217540000|2022-04-06 03:59:00|17165.74|17045.74|17165.17|17045.17|17165.74|17045.74|17165.06|17045.06|10
1649217550000|2022-04-06 03:59:10|17165.25|17045.25|17165.53|17045.53|17165.59|17045.59|17165.21|17045.21|10
1649217560000|2022-04-06 03:59:20|17163.24|17043.24|17164.43|17044.43|17164.43|17044.43|17163.24|17043.24|10
1649217570000|2022-04-06 03:59:30|17164.48|17044.48|17163.94|17043.94|17164.48|17044.48|17163.68|17043.68|10
1649217580000|2022-04-06 03:59:40|17164.06|17044.06|17166.16|17046.16|17166.16|17046.16|17163.91|17043.91|9
1649217590000|2022-04-06 03:59:50|17165.11|17045.11|17168.32|17048.32|17168.32|17048.32|17165.11|17045.11|10
1649217600000|2022-04-06 04:00:00|17168.48|17048.48|17172.61|17052.61|17172.67|17052.67|17168.21|17048.21|10
1649217610000|2022-04-06 04:00:10|17172.96|17052.96|17178.73|17058.73|17178.73|17058.73|17172.96|17052.96|10
1649217620000|2022-04-06 04:00:20|17178.6|17058.6|17183.35|17063.35|17183.35|17063.35|17178.53|17058.53|10
1649217630000|2022-04-06 04:00:30|17183.17|17063.17|17188.71|17068.71|17188.71|17068.71|17183.17|17063.17|10
1649217640000|2022-04-06 04:00:40|17189.19|17069.19|17191.11|17071.11|17191.11|17071.11|17188.58|17068.58|9
1649217650000|2022-04-06 04:00:50|17191.21|17071.21|17191.04|17071.04|17191.29|17071.29|17190.43|17070.43|9
1649217660000|2022-04-06 04:01:00|17191.18|17071.18|17194.78|17074.78|17194.78|17074.78|17191.18|17071.18|9
1649217670000|2022-04-06 04:01:10|17195.03|17075.03|17197.77|17077.77|17197.77|17077.77|17195.03|17075.03|10
1649217680000|2022-04-06 04:01:20|17198.06|17078.06|17198.1|17078.1|17198.58|17078.58|17197.96|17077.96|10
1649217690000|2022-04-06 04:01:30|17197.99|17077.99|17197.49|17077.49|17198.03|17078.03|17197.07|17077.07|9
1649217700000|2022-04-06 04:01:40|17197.39|17077.39|17197.67|17077.67|17197.69|17077.69|17197.39|17077.39|9
1649217710000|2022-04-06 04:01:50|17197.91|17077.91|17196.61|17076.61|17198.12|17078.12|17196.61|17076.61|9
1649217720000|2022-04-06 04:02:00|17196.69|17076.69|17197.75|17077.75|17199.56|17079.56|17196.69|17076.69|8
1649217730000|2022-04-06 04:02:10|17197.67|17077.67|17195.28|17075.28|17197.67|17077.67|17195.18|17075.18|10
1649217740000|2022-04-06 04:02:20|17195.23|17075.23|17192.51|17072.51|17195.77|17075.77|17192.51|17072.51|10
1649217750000|2022-04-06 04:02:30|17191.56|17071.56|17186.92|17066.92|17191.56|17071.56|17186.92|17066.92|10
1649217760000|2022-04-06 04:02:40|17184.6|17064.6|17181.42|17061.42|17184.97|17064.97|17181.42|17061.42|10
1649217770000|2022-04-06 04:02:50|17181.61|17061.61|17179.27|17059.27|17181.61|17061.61|17179.26|17059.26|9
1649217780000|2022-04-06 04:03:00|17178.18|17058.18|17170.11|17050.11|17178.18|17058.18|17170.11|17050.11|10
1649217790000|2022-04-06 04:03:10|17168.39|17048.39|17156.45|17036.45|17168.39|17048.39|17156.45|17036.45|10
1649217800000|2022-04-06 04:03:20|17156.82|17036.82|17149.88|17029.88|17156.87|17036.87|17149.88|17029.88|10
1649217810000|2022-04-06 04:03:30|17149.67|17029.67|17139.39|17019.39|17149.67|17029.67|17139.39|17019.39|9
1649217820000|2022-04-06 04:03:40|17139.31|17019.31|17136.21|17016.21|17141.15|17021.15|17136.21|17016.21|10
1649217830000|2022-04-06 04:03:50|17133.84|17013.84|17123.63|17003.63|17133.84|17013.84|17123.63|17003.63|10
1649217840000|2022-04-06 04:04:00|17122.33|17002.33|17122.09|17002.09|17122.33|17002.33|17119.95|16999.95|10
1649217850000|2022-04-06 04:04:10|17122.42|17002.42|17128.06|17008.06|17128.06|17008.06|17122.42|17002.42|10
1649217860000|2022-04-06 04:04:20|17127.88|17007.88|17127.29|17007.29|17129.55|17009.55|17127.29|17007.29|10
1649217870000|2022-04-06 04:04:30|17126.87|17006.87|17127.79|17007.79|17127.94|17007.94|17126.79|17006.79|10
1649217880000|2022-04-06 04:04:40|17126.81|17006.81|17125.63|17005.63|17126.81|17006.81|17124.4|17004.4|10
1649217890000|2022-04-06 04:04:50|17125.19|17005.19|17121.88|17001.88|17125.69|17005.69|17121.46|17001.46|10
1649217900000|2022-04-06 04:05:00|17122.21|17002.21|17127.96|17007.96|17128.13|17008.13|17122.21|17002.21|10
1649217910000|2022-04-06 04:05:10|17127.36|17007.36|17129.31|17009.31|17129.31|17009.31|17127.25|17007.25|9
1649217920000|2022-04-06 04:05:20|17129.32|17009.32|17134.76|17014.76|17134.76|17014.76|17129.32|17009.32|10
1649217930000|2022-04-06 04:05:30|17135.14|17015.14|17138.04|17018.04|17138.04|17018.04|17135.14|17015.14|9
1649217940000|2022-04-06 04:05:40|17138.32|17018.32|17140.27|17020.27|17140.27|17020.27|17138.32|17018.32|10
1649217950000|2022-04-06 04:05:50|17140.37|17020.37|17142.95|17022.95|17142.95|17022.95|17140.37|17020.37|10
1649217960000|2022-04-06 04:06:00|17143.45|17023.45|17145.42|17025.42|17145.61|17025.61|17143.38|17023.38|10
1649217970000|2022-04-06 04:06:10|17146.02|17026.02|17148.02|17028.02|17148.05|17028.05|17146.02|17026.02|9
1649217980000|2022-04-06 04:06:20|17148.4|17028.4|17152.13|17032.13|17152.47|17032.47|17148.2|17028.2|10
1649217990000|2022-04-06 04:06:30|17152.22|17032.22|17152.98|17032.98|17152.98|17032.98|17151.99|17031.99|10
1649218000000|2022-04-06 04:06:40|17152.72|17032.72|17153.69|17033.69|17153.69|17033.69|17152.24|17032.24|10
1649218010000|2022-04-06 04:06:50|17154.61|17034.61|17155.83|17035.83|17156.01|17036.01|17154.31|17034.31|9
1649218020000|2022-04-06 04:07:00|17155.7|17035.7|17154.77|17034.77|17155.7|17035.7|17154.77|17034.77|10
1649218030000|2022-04-06 04:07:10|17154.64|17034.64|17152.37|17032.37|17154.87|17034.87|17152.25|17032.25|9
1649218040000|2022-04-06 04:07:20|17151.87|17031.87|17152.4|17032.4|17152.66|17032.66|17151.68|17031.68|10
1649218050000|2022-04-06 04:07:30|17152.5|17032.5|17151.75|17031.75|17153.1|17033.1|17151.74|17031.74|10
1649218060000|2022-04-06 04:07:40|17151.37|17031.37|17152.42|17032.42|17152.42|17032.42|17151.31|17031.31|9
1649218070000|2022-04-06 04:07:50|17152.4|17032.4|17154.81|17034.81|17154.81|17034.81|17151.37|17031.37|10
1649218080000|2022-04-06 04:08:00|17155.4|17035.4|17157.59|17037.59|17157.59|17037.59|17155.25|17035.25|10
1649218090000|2022-04-06 04:08:10|17157.64|17037.64|17157.36|17037.36|17157.89|17037.89|17156.85|17036.85|10
1649218100000|2022-04-06 04:08:20|17156.68|17036.68|17157.98|17037.98|17158.07|17038.07|17156.6|17036.6|10
1649218110000|2022-04-06 04:08:30|17159.2|17039.2|17158.5|17038.5|17159.54|17039.54|17158.5|17038.5|9
1649218120000|2022-04-06 04:08:40|17158.46|17038.46|17161.48|17041.48|17161.48|17041.48|17158.46|17038.46|10
1649218130000|2022-04-06 04:08:50|17161.4|17041.4|17161.59|17041.59|17161.85|17041.85|17161.38|17041.38|10
1649218140000|2022-04-06 04:09:00|17161.18|17041.18|17161|17041|17161.24|17041.24|17160.83|17040.83|10
1649218150000|2022-04-06 04:09:10|17160.88|17040.88|17159.8|17039.8|17160.88|17040.88|17159.8|17039.8|10
1649218160000|2022-04-06 04:09:20|17159.79|17039.79|17158.81|17038.81|17159.97|17039.97|17158.77|17038.77|10
1649218170000|2022-04-06 04:09:30|17158.86|17038.86|17158.11|17038.11|17158.87|17038.87|17157.86|17037.86|10
1649218180000|2022-04-06 04:09:40|17157.92|17037.92|17158.69|17038.69|17159.38|17039.38|17157.85|17037.85|9
1649218190000|2022-04-06 04:09:50|17158.85|17038.85|17157.67|17037.67|17158.85|17038.85|17157.67|17037.67|10
1649218200000|2022-04-06 04:10:00|17157.77|17037.77|17158.63|17038.63|17158.63|17038.63|17156.77|17036.77|9
1649218210000|2022-04-06 04:10:10|17158.53|17038.53|17162.53|17042.53|17162.53|17042.53|17158.53|17038.53|10
1649218220000|2022-04-06 04:10:20|17162.97|17042.97|17166.48|17046.48|17166.48|17046.48|17162.89|17042.89|10
1649218230000|2022-04-06 04:10:30|17167.02|17047.02|17168.93|17048.93|17169.26|17049.26|17167.02|17047.02|10
1649218240000|2022-04-06 04:10:40|17169.19|17049.19|17170.72|17050.72|17170.96|17050.96|17169.19|17049.19|10
1649218250000|2022-04-06 04:10:50|17170.78|17050.78|17175.44|17055.44|17175.44|17055.44|17170.78|17050.78|10
1649218260000|2022-04-06 04:11:00|17175.51|17055.51|17178.86|17058.86|17178.86|17058.86|17175.51|17055.51|10
1649218270000|2022-04-06 04:11:10|17179.87|17059.87|17182.09|17062.09|17182.09|17062.09|17179.35|17059.35|10
1649218280000|2022-04-06 04:11:20|17183.24|17063.24|17188.34|17068.34|17188.34|17068.34|17183.24|17063.24|10
1649218290000|2022-04-06 04:11:30|17188.47|17068.47|17190.74|17070.74|17190.74|17070.74|17188.47|17068.47|10
1649218300000|2022-04-06 04:11:40|17190.2|17070.2|17189.37|17069.37|17190.22|17070.22|17188.94|17068.94|10
1649218310000|2022-04-06 04:11:50|17189.09|17069.09|17188.92|17068.92|17189.09|17069.09|17188.13|17068.13|10
1649218320000|2022-04-06 04:12:00|17188.98|17068.98|17188.63|17068.63|17189.1|17069.1|17188.53|17068.53|9
1649218330000|2022-04-06 04:12:10|17189.42|17069.42|17186.88|17066.88|17189.42|17069.42|17186.88|17066.88|9
1649218340000|2022-04-06 04:12:20|17186.78|17066.78|17187.48|17067.48|17187.48|17067.48|17185.67|17065.67|10
1649218350000|2022-04-06 04:12:30|17187.38|17067.38|17192.47|17072.47|17192.47|17072.47|17187.25|17067.25|9
1649218360000|2022-04-06 04:12:40|17190.89|17070.89|17192.5|17072.5|17192.5|17072.5|17190.68|17070.68|8
1649218370000|2022-04-06 04:12:50|17192.55|17072.55|17194.28|17074.28|17194.42|17074.42|17192.54|17072.54|10
1649218380000|2022-04-06 04:13:00|17194.58|17074.58|17193.63|17073.63|17194.58|17074.58|17193.36|17073.36|10
1649218390000|2022-04-06 04:13:10|17193.65|17073.65|17193.89|17073.89|17193.89|17073.89|17192.78|17072.78|9
1649218400000|2022-04-06 04:13:20|17194.21|17074.21|17193.94|17073.94|17194.21|17074.21|17193.93|17073.93|9
1649218410000|2022-04-06 04:13:30|17193.93|17073.93|17193.02|17073.02|17193.93|17073.93|17192.79|17072.79|8
1649218420000|2022-04-06 04:13:40|17193.23|17073.23|17192.93|17072.93|17193.63|17073.63|17192.93|17072.93|10
1649218430000|2022-04-06 04:13:50|17193.19|17073.19|17196.43|17076.43|17196.43|17076.43|17192.99|17072.99|10
1649218440000|2022-04-06 04:14:00|17196.65|17076.65|17200.06|17080.06|17200.06|17080.06|17196.65|17076.65|10
1649218450000|2022-04-06 04:14:10|17200.83|17080.83|17206.28|17086.28|17206.28|17086.28|17200.83|17080.83|10
1649218460000|2022-04-06 04:14:20|17206.7|17086.7|17208.75|17088.75|17208.75|17088.75|17206.7|17086.7|10
1649218470000|2022-04-06 04:14:30|17209.12|17089.12|17214.19|17094.19|17214.19|17094.19|17209.12|17089.12|10
1649218480000|2022-04-06 04:14:40|17214.72|17094.72|17214.63|17094.63|17216.22|17096.22|17214.63|17094.63|10
1649218490000|2022-04-06 04:14:50|17215.24|17095.24|17216.21|17096.21|17216.21|17096.21|17215.24|17095.24|10
1649218500000|2022-04-06 04:15:00|17216.49|17096.49|17219.57|17099.57|17219.57|17099.57|17216.49|17096.49|9
1649218510000|2022-04-06 04:15:10|17220.17|17100.17|17222.93|17102.93|17222.93|17102.93|17220.17|17100.17|10
1649218520000|2022-04-06 04:15:20|17223.53|17103.53|17225.36|17105.36|17225.36|17105.36|17223.53|17103.53|9
1649218530000|2022-04-06 04:15:30|17225.64|17105.64|17226.22|17106.22|17226.49|17106.49|17225.61|17105.61|9
1649218540000|2022-04-06 04:15:40|17226.36|17106.36|17227.37|17107.37|17227.47|17107.47|17226.29|17106.29|10
1649218550000|2022-04-06 04:15:50|17227.54|17107.54|17227.71|17107.71|17228.18|17108.18|17227.16|17107.16|10
1649218560000|2022-04-06 04:16:00|17228.02|17108.02|17229.48|17109.48|17229.48|17109.48|17227.26|17107.26|10
1649218570000|2022-04-06 04:16:10|17230.54|17110.54|17227.77|17107.77|17230.72|17110.72|17227.77|17107.77|10
1649218580000|2022-04-06 04:16:20|17228.02|17108.02|17229.86|17109.86|17229.86|17109.86|17227.79|17107.79|9
1649218590000|2022-04-06 04:16:30|17230.08|17110.08|17232.58|17112.58|17232.58|17112.58|17230.08|17110.08|10
1649218600000|2022-04-06 04:16:40|17232.65|17112.65|17233.14|17113.14|17233.14|17113.14|17232.65|17112.65|10
1649218610000|2022-04-06 04:16:50|17232.75|17112.75|17233.53|17113.53|17233.53|17113.53|17232.75|17112.75|9
1649218620000|2022-04-06 04:17:00|17233.61|17113.61|17234.96|17114.96|17234.96|17114.96|17233.61|17113.61|10
1649218630000|2022-04-06 04:17:10|17236.22|17116.22|17237.27|17117.27|17237.6|17117.6|17236.2|17116.2|10
1649218640000|2022-04-06 04:17:20|17237.39|17117.39|17238.36|17118.36|17238.36|17118.36|17237.39|17117.39|10
1649218650000|2022-04-06 04:17:30|17238.4|17118.4|17239.36|17119.36|17239.36|17119.36|17238.4|17118.4|9
1649218660000|2022-04-06 04:17:40|17239.41|17119.41|17238.63|17118.63|17239.81|17119.81|17238.63|17118.63|10
1649218670000|2022-04-06 04:17:50|17238.76|17118.76|17240.67|17120.67|17240.67|17120.67|17238.76|17118.76|10
1649218680000|2022-04-06 04:18:00|17240.83|17120.83|17243.01|17123.01|17243.53|17123.53|17240.83|17120.83|10
1649218690000|2022-04-06 04:18:10|17242.77|17122.77|17243.81|17123.81|17244.52|17124.52|17242.77|17122.77|10
1649218700000|2022-04-06 04:18:20|17243.84|17123.84|17249.04|17129.04|17249.04|17129.04|17243.84|17123.84|10
1649218710000|2022-04-06 04:18:30|17248.95|17128.95|17250.08|17130.08|17250.08|17130.08|17248.95|17128.95|10
1649218720000|2022-04-06 04:18:40|17250.38|17130.38|17252.99|17132.99|17252.99|17132.99|17250.38|17130.38|10
1649218730000|2022-04-06 04:18:50|17252.91|17132.91|17252.94|17132.94|17253.03|17133.03|17252.1|17132.1|10
1649218740000|2022-04-06 04:19:00|17252.95|17132.95|17254.09|17134.09|17254.09|17134.09|17252.95|17132.95|9
1649218750000|2022-04-06 04:19:10|17253.19|17133.19|17257.97|17137.97|17258.35|17138.35|17253.19|17133.19|10
1649218760000|2022-04-06 04:19:20|17258.06|17138.06|17258.15|17138.15|17258.98|17138.98|17257.99|17137.99|10
1649218770000|2022-04-06 04:19:30|17258.09|17138.09|17259.62|17139.62|17259.62|17139.62|17258.09|17138.09|9
1649218780000|2022-04-06 04:19:40|17259.8|17139.8|17260.82|17140.82|17261.79|17141.79|17259.8|17139.8|10
1649218790000|2022-04-06 04:19:50|17260.56|17140.56|17260.55|17140.55|17260.84|17140.84|17260.37|17140.37|10
1649218800000|2022-04-06 04:20:00|17260.81|17140.81|17262.83|17142.83|17262.83|17142.83|17260.81|17140.81|10
1649218810000|2022-04-06 04:20:10|17263.32|17143.32|17264.29|17144.29|17264.41|17144.41|17263.32|17143.32|9
1649218820000|2022-04-06 04:20:20|17263.75|17143.75|17260.32|17140.32|17263.75|17143.75|17260.32|17140.32|10
1649218830000|2022-04-06 04:20:30|17258.42|17138.42|17254.51|17134.51|17258.42|17138.42|17254.51|17134.51|10
1649218840000|2022-04-06 04:20:40|17254.54|17134.54|17252.19|17132.19|17254.74|17134.74|17252.05|17132.05|10
1649218850000|2022-04-06 04:20:50|17252.16|17132.16|17250.63|17130.63|17252.94|17132.94|17249.69|17129.69|10
1649218860000|2022-04-06 04:21:00|17249.96|17129.96|17252.02|17132.02|17252.02|17132.02|17249.55|17129.55|10
1649218870000|2022-04-06 04:21:10|17252.09|17132.09|17252.54|17132.54|17252.54|17132.54|17251.54|17131.54|10
1649218880000|2022-04-06 04:21:20|17252.64|17132.64|17253.42|17133.42|17254.49|17134.49|17252.64|17132.64|10
1649218890000|2022-04-06 04:21:30|17252.74|17132.74|17254.69|17134.69|17254.75|17134.75|17252.74|17132.74|10
1649218900000|2022-04-06 04:21:40|17254.75|17134.75|17253.87|17133.87|17254.82|17134.82|17253.87|17133.87|9
1649218910000|2022-04-06 04:21:50|17254.43|17134.43|17253.71|17133.71|17254.83|17134.83|17253.71|17133.71|9
1649218920000|2022-04-06 04:22:00|17253.66|17133.66|17253.47|17133.47|17253.66|17133.66|17252.65|17132.65|9
1649218930000|2022-04-06 04:22:10|17253.07|17133.07|17253.46|17133.46|17253.8|17133.8|17252.61|17132.61|10
1649218940000|2022-04-06 04:22:20|17253.41|17133.41|17254.39|17134.39|17254.39|17134.39|17253.41|17133.41|10
1649218950000|2022-04-06 04:22:30|17254.32|17134.32|17253.61|17133.61|17254.32|17134.32|17253.41|17133.41|10
1649218960000|2022-04-06 04:22:40|17253.43|17133.43|17252.61|17132.61|17253.62|17133.62|17252.35|17132.35|10
1649218970000|2022-04-06 04:22:50|17252.53|17132.53|17250.22|17130.22|17252.53|17132.53|17250.22|17130.22|10
1649218980000|2022-04-06 04:23:00|17249.98|17129.98|17249.77|17129.77|17249.98|17129.98|17249.77|17129.77|8
1649218990000|2022-04-06 04:23:10|17249.74|17129.74|17249.08|17129.08|17250.66|17130.66|17249.08|17129.08|9
1649219000000|2022-04-06 04:23:20|17249.12|17129.12|17249.44|17129.44|17249.44|17129.44|17248.14|17128.14|9
1649219010000|2022-04-06 04:23:30|17249.51|17129.51|17248.94|17128.94|17249.99|17129.99|17248.9|17128.9|10
1649219020000|2022-04-06 04:23:40|17248.73|17128.73|17247.43|17127.43|17248.73|17128.73|17246.83|17126.83|10
1649219030000|2022-04-06 04:23:50|17247.78|17127.78|17247.14|17127.14|17247.82|17127.82|17247.14|17127.14|10
1649219040000|2022-04-06 04:24:00|17246.93|17126.93|17244.94|17124.94|17246.93|17126.93|17244.79|17124.79|10
1649219050000|2022-04-06 04:24:10|17244.84|17124.84|17245.11|17125.11|17245.2|17125.2|17244.71|17124.71|10
1649219060000|2022-04-06 04:24:20|17246.16|17126.16|17247.54|17127.54|17247.55|17127.55|17246.16|17126.16|9
1649219070000|2022-04-06 04:24:30|17247.48|17127.48|17247.53|17127.53|17247.67|17127.67|17247.15|17127.15|10
1649219080000|2022-04-06 04:24:40|17247.88|17127.88|17248.65|17128.65|17248.65|17128.65|17247.82|17127.82|8
1649219090000|2022-04-06 04:24:50|17248.69|17128.69|17253.12|17133.12|17253.4|17133.4|17248.59|17128.59|10
1649219100000|2022-04-06 04:25:00|17253.39|17133.39|17255.85|17135.85|17255.85|17135.85|17253.39|17133.39|10
1649219110000|2022-04-06 04:25:10|17256.06|17136.06|17254.54|17134.54|17256.11|17136.11|17254.5|17134.5|10
1649219120000|2022-04-06 04:25:20|17254.39|17134.39|17254.09|17134.09|17254.55|17134.55|17253.93|17133.93|10
1649219130000|2022-04-06 04:25:30|17253.73|17133.73|17253.62|17133.62|17253.79|17133.79|17253.43|17133.43|9
1649219140000|2022-04-06 04:25:40|17253.3|17133.3|17254.15|17134.15|17254.3|17134.3|17252.79|17132.79|10
1649219150000|2022-04-06 04:25:50|17253.3|17133.3|17252.74|17132.74|17253.3|17133.3|17252.74|17132.74|10
1649219160000|2022-04-06 04:26:00|17252.64|17132.64|17253.19|17133.19|17253.56|17133.56|17252.57|17132.57|9
1649219170000|2022-04-06 04:26:10|17253.45|17133.45|17250.91|17130.91|17253.52|17133.52|17250.91|17130.91|10
1649219180000|2022-04-06 04:26:20|17251.19|17131.19|17249.11|17129.11|17251.19|17131.19|17249.11|17129.11|8
1649219190000|2022-04-06 04:26:30|17248.97|17128.97|17247.64|17127.64|17249.68|17129.68|17247.64|17127.64|10
1649219200000|2022-04-06 04:26:40|17247.57|17127.57|17246.5|17126.5|17247.57|17127.57|17246.48|17126.48|10
1649219210000|2022-04-06 04:26:50|17245.35|17125.35|17246.51|17126.51|17246.51|17126.51|17244.93|17124.93|10
1649219220000|2022-04-06 04:27:00|17246.37|17126.37|17244.87|17124.87|17246.62|17126.62|17244.87|17124.87|10
1649219230000|2022-04-06 04:27:10|17245.25|17125.25|17245.66|17125.66|17245.97|17125.97|17245.25|17125.25|7
1649219240000|2022-04-06 04:27:20|17245.61|17125.61|17246.76|17126.76|17246.76|17126.76|17245.61|17125.61|10
1649219250000|2022-04-06 04:27:30|17246.55|17126.55|17247.43|17127.43|17247.47|17127.47|17246.55|17126.55|10
1649219260000|2022-04-06 04:27:40|17247.47|17127.47|17247.28|17127.28|17247.47|17127.47|17246.6|17126.6|8
1649219270000|2022-04-06 04:27:50|17246.75|17126.75|17247.5|17127.5|17247.59|17127.59|17245.77|17125.77|10
1649219280000|2022-04-06 04:28:00|17247.66|17127.66|17248.35|17128.35|17248.35|17128.35|17247.32|17127.32|10
1649219290000|2022-04-06 04:28:10|17248.91|17128.91|17250.42|17130.42|17250.42|17130.42|17248.55|17128.55|10
1649219300000|2022-04-06 04:28:20|17250.92|17130.92|17249.81|17129.81|17251.4|17131.4|17249.81|17129.81|10
1649219310000|2022-04-06 04:28:30|17249.74|17129.74|17248.61|17128.61|17249.74|17129.74|17248.57|17128.57|9
1649219320000|2022-04-06 04:28:40|17248.71|17128.71|17248.09|17128.09|17248.71|17128.71|17247.82|17127.82|9
1649219330000|2022-04-06 04:28:50|17247.55|17127.55|17246|17126|17247.55|17127.55|17245.92|17125.92|8
1649219340000|2022-04-06 04:29:00|17246.06|17126.06|17245.01|17125.01|17246.06|17126.06|17244.5|17124.5|9
1649219350000|2022-04-06 04:29:10|17245.05|17125.05|17241.87|17121.87|17245.05|17125.05|17241.87|17121.87|10
1649219360000|2022-04-06 04:29:20|17241.66|17121.66|17242|17122|17242.49|17122.49|17241.26|17121.26|9
1649219370000|2022-04-06 04:29:30|17242.31|17122.31|17241.91|17121.91|17242.55|17122.55|17241.88|17121.88|10
1649219380000|2022-04-06 04:29:40|17241.97|17121.97|17241.66|17121.66|17241.97|17121.97|17241.54|17121.54|9
1649219390000|2022-04-06 04:29:50|17241.22|17121.22|17240.76|17120.76|17241.22|17121.22|17240.62|17120.62|9
1649219400000|2022-04-06 04:30:00|17240.98|17120.98|17237.4|17117.4|17240.98|17120.98|17237.4|17117.4|9
1649219410000|2022-04-06 04:30:10|17236.54|17116.54|17234.49|17114.49|17236.54|17116.54|17234.49|17114.49|10
1649219420000|2022-04-06 04:30:20|17233.94|17113.94|17230.7|17110.7|17233.94|17113.94|17230.46|17110.46|10
1649219430000|2022-04-06 04:30:30|17230.45|17110.45|17230.47|17110.47|17230.59|17110.59|17229.73|17109.73|10
1649219440000|2022-04-06 04:30:40|17230.46|17110.46|17230.43|17110.43|17230.68|17110.68|17230.12|17110.12|9
1649219450000|2022-04-06 04:30:50|17230.84|17110.84|17230.75|17110.75|17231.42|17111.42|17229.87|17109.87|10
1649219460000|2022-04-06 04:31:00|17230.96|17110.96|17229.34|17109.34|17231.54|17111.54|17229.34|17109.34|10
1649219470000|2022-04-06 04:31:10|17229.58|17109.58|17229.69|17109.69|17229.69|17109.69|17229.02|17109.02|10
1649219480000|2022-04-06 04:31:20|17230.14|17110.14|17232.28|17112.28|17232.28|17112.28|17230.14|17110.14|10
1649219490000|2022-04-06 04:31:30|17232.24|17112.24|17236.32|17116.32|17236.32|17116.32|17232.24|17112.24|10
1649219500000|2022-04-06 04:31:40|17236.42|17116.42|17239.55|17119.55|17240.13|17120.13|17236.42|17116.42|10
1649219510000|2022-04-06 04:31:50|17239.48|17119.48|17235.76|17115.76|17239.48|17119.48|17235.76|17115.76|10
1649219520000|2022-04-06 04:32:00|17235.95|17115.95|17236.06|17116.06|17236.47|17116.47|17235.77|17115.77|10
1649219530000|2022-04-06 04:32:10|17236.36|17116.36|17236.73|17116.73|17237.15|17117.15|17236.21|17116.21|10
1649219540000|2022-04-06 04:32:20|17236.35|17116.35|17236.27|17116.27|17236.82|17116.82|17236.17|17116.17|9
1649219550000|2022-04-06 04:32:30|17236.37|17116.37|17236.14|17116.14|17236.75|17116.75|17236.04|17116.04|10
1649219560000|2022-04-06 04:32:40|17236.17|17116.17|17237.11|17117.11|17237.11|17117.11|17234.55|17114.55|10
1649219570000|2022-04-06 04:32:50|17236.77|17116.77|17237.32|17117.32|17238.18|17118.18|17236.77|17116.77|10
1649219580000|2022-04-06 04:33:00|17237.52|17117.52|17239.8|17119.8|17239.8|17119.8|17237.43|17117.43|10
1649219590000|2022-04-06 04:33:10|17239.91|17119.91|17237.97|17117.97|17240.42|17120.42|17237.97|17117.97|9
1649219600000|2022-04-06 04:33:20|17236.69|17116.69|17235.18|17115.18|17236.69|17116.69|17235.14|17115.14|10
1649219610000|2022-04-06 04:33:30|17235.51|17115.51|17233.65|17113.65|17235.51|17115.51|17232.98|17112.98|10
1649219620000|2022-04-06 04:33:40|17234.56|17114.56|17234.47|17114.47|17234.6|17114.6|17233.85|17113.85|10
1649219630000|2022-04-06 04:33:50|17234.46|17114.46|17235.03|17115.03|17235.1|17115.1|17234.13|17114.13|9
1649219640000|2022-04-06 04:34:00|17235.07|17115.07|17235.82|17115.82|17236.04|17116.04|17235.04|17115.04|10
1649219650000|2022-04-06 04:34:10|17235.87|17115.87|17234.92|17114.92|17235.87|17115.87|17234.92|17114.92|10
1649219660000|2022-04-06 04:34:20|17235.13|17115.13|17233.71|17113.71|17235.26|17115.26|17233.71|17113.71|10
1649219670000|2022-04-06 04:34:30|17234.22|17114.22|17233.81|17113.81|17234.22|17114.22|17233.53|17113.53|10
1649219680000|2022-04-06 04:34:40|17233.75|17113.75|17233.67|17113.67|17233.86|17113.86|17233.61|17113.61|9
1649219690000|2022-04-06 04:34:50|17233.83|17113.83|17233.95|17113.95|17234.06|17114.06|17233.52|17113.52|9
1649219700000|2022-04-06 04:35:00|17234.06|17114.06|17232.54|17112.54|17234.06|17114.06|17232.26|17112.26|9
1649219710000|2022-04-06 04:35:10|17231.95|17111.95|17233.63|17113.63|17233.63|17113.63|17231.87|17111.87|10
1649219720000|2022-04-06 04:35:20|17233.92|17113.92|17235.65|17115.65|17235.65|17115.65|17232.77|17112.77|10
1649219730000|2022-04-06 04:35:30|17236.35|17116.35|17238.22|17118.22|17238.22|17118.22|17236.35|17116.35|10
1649219740000|2022-04-06 04:35:40|17238.07|17118.07|17243.04|17123.04|17243.52|17123.52|17238.07|17118.07|10
1649219750000|2022-04-06 04:35:50|17243.02|17123.02|17243.69|17123.69|17243.69|17123.69|17242.92|17122.92|10
1649219760000|2022-04-06 04:36:00|17243.4|17123.4|17244.68|17124.68|17244.88|17124.88|17243.4|17123.4|10
1649219770000|2022-04-06 04:36:10|17244.74|17124.74|17244.3|17124.3|17244.74|17124.74|17244.29|17124.29|10
1649219780000|2022-04-06 04:36:20|17244.39|17124.39|17244.37|17124.37|17245.02|17125.02|17244.25|17124.25|10
1649219790000|2022-04-06 04:36:30|17244.36|17124.36|17244.76|17124.76|17244.96|17124.96|17244.36|17124.36|9
1649219800000|2022-04-06 04:36:40|17244.87|17124.87|17246.11|17126.11|17246.38|17126.38|17244.14|17124.14|10
1649219810000|2022-04-06 04:36:50|17246.33|17126.33|17246.99|17126.99|17246.99|17126.99|17246.33|17126.33|10
1649219820000|2022-04-06 04:37:00|17246.75|17126.75|17246.6|17126.6|17246.96|17126.96|17246.6|17126.6|10
1649219830000|2022-04-06 04:37:10|17246.69|17126.69|17246.57|17126.57|17246.69|17126.69|17246.33|17126.33|7
1649219840000|2022-04-06 04:37:20|17246.83|17126.83|17247.11|17127.11|17247.72|17127.72|17246.65|17126.65|7
1649219850000|2022-04-06 04:37:30|17247.09|17127.09|17250.74|17130.74|17250.74|17130.74|17247.09|17127.09|10
1649219860000|2022-04-06 04:37:40|17250.96|17130.96|17253.82|17133.82|17253.82|17133.82|17250.96|17130.96|9
1649219870000|2022-04-06 04:37:50|17254.29|17134.29|17254.55|17134.55|17255.37|17135.37|17254.08|17134.08|9
1649219880000|2022-04-06 04:38:00|17254.77|17134.77|17256.71|17136.71|17256.94|17136.94|17254.77|17134.77|10
1649219890000|2022-04-06 04:38:10|17256.92|17136.92|17256.86|17136.86|17256.92|17136.92|17256.3|17136.3|10
1649219900000|2022-04-06 04:38:20|17257.45|17137.45|17259.62|17139.62|17259.89|17139.89|17257.45|17137.45|10
1649219910000|2022-04-06 04:38:30|17259.25|17139.25|17259.31|17139.31|17260.3|17140.3|17259.25|17139.25|10
1649219920000|2022-04-06 04:38:40|17259.19|17139.19|17258.43|17138.43|17259.19|17139.19|17258.11|17138.11|9
1649219930000|2022-04-06 04:38:50|17258.55|17138.55|17257.35|17137.35|17259.11|17139.11|17257.33|17137.33|10
1649219940000|2022-04-06 04:39:00|17257.45|17137.45|17256.73|17136.73|17257.45|17137.45|17256.35|17136.35|8
1649219950000|2022-04-06 04:39:10|17256.6|17136.6|17254.6|17134.6|17256.6|17136.6|17254.6|17134.6|10
1649219960000|2022-04-06 04:39:20|17254.76|17134.76|17254.87|17134.87|17255.15|17135.15|17254.76|17134.76|10
1649219970000|2022-04-06 04:39:30|17254.8|17134.8|17254.74|17134.74|17254.83|17134.83|17254.6|17134.6|10
1649219980000|2022-04-06 04:39:40|17254.85|17134.85|17257.09|17137.09|17257.15|17137.15|17254.85|17134.85|10
1649219990000|2022-04-06 04:39:50|17257.22|17137.22|17255.09|17135.09|17257.22|17137.22|17255.09|17135.09|8
1649220000000|2022-04-06 04:40:00|17255.13|17135.13|17256.71|17136.71|17256.71|17136.71|17255.13|17135.13|9
1649220010000|2022-04-06 04:40:10|17256.4|17136.4|17256.69|17136.69|17256.94|17136.94|17256.4|17136.4|9
1649220020000|2022-04-06 04:40:20|17256.59|17136.59|17255.61|17135.61|17256.81|17136.81|17255.61|17135.61|10
1649220030000|2022-04-06 04:40:30|17255.84|17135.84|17257.19|17137.19|17257.19|17137.19|17255.54|17135.54|10
1649220040000|2022-04-06 04:40:40|17257.78|17137.78|17258.98|17138.98|17258.99|17138.99|17257.78|17137.78|10
1649220050000|2022-04-06 04:40:50|17258.99|17138.99|17260.48|17140.48|17260.48|17140.48|17258.81|17138.81|10
1649220060000|2022-04-06 04:41:00|17262.14|17142.14|17264.77|17144.77|17264.77|17144.77|17262.14|17142.14|10
1649220070000|2022-04-06 04:41:10|17264.78|17144.78|17263.73|17143.73|17265.19|17145.19|17263.66|17143.66|10
1649220080000|2022-04-06 04:41:20|17263.54|17143.54|17263.07|17143.07|17263.75|17143.75|17263.07|17143.07|9
1649220090000|2022-04-06 04:41:30|17263.09|17143.09|17264.52|17144.52|17264.52|17144.52|17263.09|17143.09|8
1649220100000|2022-04-06 04:41:40|17263.73|17143.73|17264.25|17144.25|17264.25|17144.25|17263.59|17143.59|8
1649220110000|2022-04-06 04:41:50|17264.33|17144.33|17263.77|17143.77|17264.69|17144.69|17263.38|17143.38|10
1649220120000|2022-04-06 04:42:00|17263.54|17143.54|17263.9|17143.9|17265.51|17145.51|17263.54|17143.54|10
1649220130000|2022-04-06 04:42:10|17263.72|17143.72|17263.05|17143.05|17264.01|17144.01|17263.05|17143.05|7
1649220140000|2022-04-06 04:42:20|17263.14|17143.14|17263.74|17143.74|17263.74|17143.74|17263.05|17143.05|9
1649220150000|2022-04-06 04:42:30|17263.75|17143.75|17264.27|17144.27|17264.27|17144.27|17263.19|17143.19|10
1649220160000|2022-04-06 04:42:40|17264.37|17144.37|17263.07|17143.07|17264.64|17144.64|17263.07|17143.07|10
1649220170000|2022-04-06 04:42:50|17263.06|17143.06|17262.63|17142.63|17263.06|17143.06|17262.63|17142.63|10
1649220180000|2022-04-06 04:43:00|17263.7|17143.7|17263.76|17143.76|17264.14|17144.14|17262.97|17142.97|10
1649220190000|2022-04-06 04:43:10|17264.43|17144.43|17266.65|17146.65|17266.68|17146.68|17264.43|17144.43|10
1649220200000|2022-04-06 04:43:20|17266.98|17146.98|17266.14|17146.14|17267.18|17147.18|17266|17146|7
1649220210000|2022-04-06 04:43:30|17266.21|17146.21|17268.07|17148.07|17268.07|17148.07|17266.21|17146.21|10
1649220220000|2022-04-06 04:43:40|17268.54|17148.54|17271.74|17151.74|17271.74|17151.74|17268.54|17148.54|10
1649220230000|2022-04-06 04:43:50|17271.96|17151.96|17270.43|17150.43|17271.96|17151.96|17270.43|17150.43|10
1649220240000|2022-04-06 04:44:00|17270.83|17150.83|17272.39|17152.39|17272.39|17152.39|17270.71|17150.71|9
1649220250000|2022-04-06 04:44:10|17272.17|17152.17|17272.32|17152.32|17272.53|17152.53|17271.56|17151.56|10
1649220260000|2022-04-06 04:44:20|17272.09|17152.09|17271.72|17151.72|17272.46|17152.46|17271.23|17151.23|8
1649220270000|2022-04-06 04:44:30|17272.7|17152.7|17273.59|17153.59|17273.59|17153.59|17272.7|17152.7|9
1649220280000|2022-04-06 04:44:40|17273.75|17153.75|17278.05|17158.05|17278.34|17158.34|17273.75|17153.75|10
1649220290000|2022-04-06 04:44:50|17277.82|17157.82|17276.11|17156.11|17277.82|17157.82|17275.95|17155.95|10
1649220300000|2022-04-06 04:45:00|17276.18|17156.18|17273.62|17153.62|17276.18|17156.18|17273.36|17153.36|10
1649220310000|2022-04-06 04:45:10|17273.55|17153.55|17272.83|17152.83|17273.55|17153.55|17272.64|17152.64|10
1649220320000|2022-04-06 04:45:20|17272.86|17152.86|17273.07|17153.07|17273.33|17153.33|17272.79|17152.79|9
1649220330000|2022-04-06 04:45:30|17273.13|17153.13|17274.95|17154.95|17275.87|17155.87|17272.64|17152.64|10
1649220340000|2022-04-06 04:45:40|17274.86|17154.86|17274.17|17154.17|17274.99|17154.99|17273.95|17153.95|10
1649220350000|2022-04-06 04:45:50|17274.03|17154.03|17274.05|17154.05|17274.39|17154.39|17273.89|17153.89|10
1649220360000|2022-04-06 04:46:00|17274.61|17154.61|17276.22|17156.22|17276.22|17156.22|17274.61|17154.61|9
1649220370000|2022-04-06 04:46:10|17275.85|17155.85|17276.02|17156.02|17276.02|17156.02|17275.02|17155.02|10
1649220380000|2022-04-06 04:46:20|17276.16|17156.16|17279.92|17159.92|17279.92|17159.92|17276.16|17156.16|10
1649220390000|2022-04-06 04:46:30|17279.79|17159.79|17278.92|17158.92|17280.05|17160.05|17277.65|17157.65|10
1649220400000|2022-04-06 04:46:40|17278.64|17158.64|17278.87|17158.87|17279.54|17159.54|17278.6|17158.6|10
1649220410000|2022-04-06 04:46:50|17278.47|17158.47|17277.76|17157.76|17278.58|17158.58|17277.28|17157.28|10
1649220420000|2022-04-06 04:47:00|17278.19|17158.19|17277.06|17157.06|17278.29|17158.29|17277.06|17157.06|10
1649220430000|2022-04-06 04:47:10|17277.03|17157.03|17275.99|17155.99|17277.03|17157.03|17274.12|17154.12|10
1649220440000|2022-04-06 04:47:20|17275.95|17155.95|17275.37|17155.37|17275.95|17155.95|17275.37|17155.37|10
1649220450000|2022-04-06 04:47:30|17275.31|17155.31|17275.82|17155.82|17275.82|17155.82|17274.1|17154.1|10
1649220460000|2022-04-06 04:47:40|17275.84|17155.84|17275.56|17155.56|17275.84|17155.84|17274.22|17154.22|10
1649220470000|2022-04-06 04:47:50|17274.37|17154.37|17275.82|17155.82|17275.85|17155.85|17274.36|17154.36|10
1649220480000|2022-04-06 04:48:00|17275.9|17155.9|17275.31|17155.31|17277.02|17157.02|17275.31|17155.31|10
1649220490000|2022-04-06 04:48:10|17275.18|17155.18|17276.8|17156.8|17276.95|17156.95|17274.86|17154.86|10
1649220500000|2022-04-06 04:48:20|17276.93|17156.93|17275.98|17155.98|17277.27|17157.27|17275.9|17155.9|10
1649220510000|2022-04-06 04:48:30|17276.37|17156.37|17277.23|17157.23|17277.23|17157.23|17276.36|17156.36|10
1649220520000|2022-04-06 04:48:40|17277.22|17157.22|17276.56|17156.56|17277.32|17157.32|17276.14|17156.14|9
1649220530000|2022-04-06 04:48:50|17276.25|17156.25|17276.28|17156.28|17277.12|17157.12|17275.91|17155.91|10
1649220540000|2022-04-06 04:49:00|17276.08|17156.08|17274.2|17154.2|17276.22|17156.22|17274.2|17154.2|10
1649220550000|2022-04-06 04:49:10|17274.18|17154.18|17274.37|17154.37|17274.81|17154.81|17274.08|17154.08|10
1649220560000|2022-04-06 04:49:20|17273.46|17153.46|17273.62|17153.62|17273.63|17153.63|17273.21|17153.21|10
1649220570000|2022-04-06 04:49:30|17273.65|17153.65|17276.49|17156.49|17276.49|17156.49|17273.65|17153.65|10
1649220580000|2022-04-06 04:49:40|17276.56|17156.56|17277.47|17157.47|17277.47|17157.47|17276.08|17156.08|10
1649220590000|2022-04-06 04:49:50|17277.65|17157.65|17277.83|17157.83|17277.83|17157.83|17276.74|17156.74|10
1649220600000|2022-04-06 04:50:00|17277.59|17157.59|17277.24|17157.24|17278.66|17158.66|17277.24|17157.24|10
1649220610000|2022-04-06 04:50:10|17277.68|17157.68|17279.37|17159.37|17279.37|17159.37|17277.68|17157.68|10
1649220620000|2022-04-06 04:50:20|17279.29|17159.29|17279.84|17159.84|17279.86|17159.86|17279.29|17159.29|9
1649220630000|2022-04-06 04:50:30|17280.37|17160.37|17280.01|17160.01|17281.24|17161.24|17280.01|17160.01|10
1649220640000|2022-04-06 04:50:40|17281.25|17161.25|17279.5|17159.5|17281.25|17161.25|17279.47|17159.47|10
1649220650000|2022-04-06 04:50:50|17279.73|17159.73|17279.28|17159.28|17280.27|17160.27|17279.28|17159.28|10
1649220660000|2022-04-06 04:51:00|17279.32|17159.32|17278.95|17158.95|17279.54|17159.54|17278.95|17158.95|10
1649220670000|2022-04-06 04:51:10|17278.74|17158.74|17277.9|17157.9|17278.89|17158.89|17277.9|17157.9|10
1649220680000|2022-04-06 04:51:20|17277.87|17157.87|17274.66|17154.66|17277.87|17157.87|17274.66|17154.66|10
1649220690000|2022-04-06 04:51:30|17274.48|17154.48|17274.37|17154.37|17274.55|17154.55|17274.27|17154.27|10
1649220700000|2022-04-06 04:51:40|17274.65|17154.65|17274.16|17154.16|17275.21|17155.21|17274.13|17154.13|8
1649220710000|2022-04-06 04:51:50|17273.95|17153.95|17273.2|17153.2|17274.11|17154.11|17272.88|17152.88|10
1649220720000|2022-04-06 04:52:00|17273.24|17153.24|17274.41|17154.41|17274.41|17154.41|17273.2|17153.2|9
1649220730000|2022-04-06 04:52:10|17274.71|17154.71|17273.78|17153.78|17274.71|17154.71|17273.78|17153.78|8
1649220740000|2022-04-06 04:52:20|17273.31|17153.31|17271.4|17151.4|17273.31|17153.31|17271.4|17151.4|10
1649220750000|2022-04-06 04:52:30|17271.32|17151.32|17269.81|17149.81|17271.32|17151.32|17269.8|17149.8|10
1649220760000|2022-04-06 04:52:40|17268.8|17148.8|17266.99|17146.99|17268.8|17148.8|17266.65|17146.65|10
1649220770000|2022-04-06 04:52:50|17267.18|17147.18|17266.59|17146.59|17267.18|17147.18|17266.59|17146.59|10
1649220780000|2022-04-06 04:53:00|17266.77|17146.77|17267.24|17147.24|17267.24|17147.24|17266.5|17146.5|10
1649220790000|2022-04-06 04:53:10|17266.96|17146.96|17267.77|17147.77|17267.77|17147.77|17266.94|17146.94|9
1649220800000|2022-04-06 04:53:20|17267.3|17147.3|17267.98|17147.98|17267.98|17147.98|17267.24|17147.24|8
1649220810000|2022-04-06 04:53:30|17268.14|17148.14|17268.89|17148.89|17269.05|17149.05|17268.08|17148.08|10
1649220820000|2022-04-06 04:53:40|17268.77|17148.77|17268.43|17148.43|17268.95|17148.95|17268.33|17148.33|8
1649220830000|2022-04-06 04:53:50|17268.67|17148.67|17268.36|17148.36|17268.67|17148.67|17268.19|17148.19|9
1649220840000|2022-04-06 04:54:00|17268.41|17148.41|17266.02|17146.02|17268.41|17148.41|17266.02|17146.02|10
1649220850000|2022-04-06 04:54:10|17265.62|17145.62|17266.14|17146.14|17266.14|17146.14|17265.28|17145.28|10
1649220860000|2022-04-06 04:54:20|17265.98|17145.98|17265.87|17145.87|17266.31|17146.31|17265.82|17145.82|10
1649220870000|2022-04-06 04:54:30|17265.81|17145.81|17264.14|17144.14|17265.81|17145.81|17264.13|17144.13|10
1649220880000|2022-04-06 04:54:40|17264|17144|17264.15|17144.15|17264.15|17144.15|17263.72|17143.72|9
1649220890000|2022-04-06 04:54:50|17263.78|17143.78|17263.92|17143.92|17263.92|17143.92|17263.51|17143.51|9
1649220900000|2022-04-06 04:55:00|17263.77|17143.77|17266.47|17146.47|17266.47|17146.47|17261.87|17141.87|9
1649220910000|2022-04-06 04:55:10|17266.81|17146.81|17270.07|17150.07|17270.19|17150.19|17266.81|17146.81|10
1649220920000|2022-04-06 04:55:20|17270.93|17150.93|17272.94|17152.94|17272.94|17152.94|17270.93|17150.93|10
1649220930000|2022-04-06 04:55:30|17272.98|17152.98|17277.42|17157.42|17277.42|17157.42|17272.98|17152.98|10
1649220940000|2022-04-06 04:55:40|17277.61|17157.61|17281.47|17161.47|17281.47|17161.47|17277.61|17157.61|10
1649220950000|2022-04-06 04:55:50|17281.68|17161.68|17281.44|17161.44|17282.07|17162.07|17281.39|17161.39|9
1649220960000|2022-04-06 04:56:00|17282.33|17162.33|17285.27|17165.27|17285.27|17165.27|17282.33|17162.33|8
1649220970000|2022-04-06 04:56:10|17285.09|17165.09|17289.61|17169.61|17289.61|17169.61|17285.09|17165.09|9
1649220980000|2022-04-06 04:56:20|17289.66|17169.66|17290.86|17170.86|17290.98|17170.98|17289.62|17169.62|9
1649220990000|2022-04-06 04:56:30|17290.77|17170.77|17290.97|17170.97|17291.03|17171.03|17290.31|17170.31|10
1649221000000|2022-04-06 04:56:40|17290.68|17170.68|17290.68|17170.68|17291.32|17171.32|17290.56|17170.56|10
1649221010000|2022-04-06 04:56:50|17290.27|17170.27|17291.36|17171.36|17291.36|17171.36|17290.06|17170.06|9
1649221020000|2022-04-06 04:57:00|17291.34|17171.34|17290.44|17170.44|17291.72|17171.72|17290.44|17170.44|9
1649221030000|2022-04-06 04:57:10|17290.51|17170.51|17291.17|17171.17|17291.98|17171.98|17290.46|17170.46|10
1649221040000|2022-04-06 04:57:20|17291.21|17171.21|17292.68|17172.68|17292.88|17172.88|17291.21|17171.21|9
1649221050000|2022-04-06 04:57:30|17292.77|17172.77|17292.89|17172.89|17293.23|17173.23|17292.29|17172.29|10
1649221060000|2022-04-06 04:57:40|17292.85|17172.85|17293.63|17173.63|17293.63|17173.63|17292.76|17172.76|10
1649221070000|2022-04-06 04:57:50|17293.79|17173.79|17290.95|17170.95|17293.79|17173.79|17290.92|17170.92|10
1649221080000|2022-04-06 04:58:00|17291.04|17171.04|17290.67|17170.67|17291.93|17171.93|17290.43|17170.43|9
1649221090000|2022-04-06 04:58:10|17290.17|17170.17|17286.19|17166.19|17290.17|17170.17|17286.19|17166.19|10
1649221100000|2022-04-06 04:58:20|17286.21|17166.21|17287.35|17167.35|17287.35|17167.35|17285.2|17165.2|10
1649221110000|2022-04-06 04:58:30|17288.08|17168.08|17289.43|17169.43|17289.43|17169.43|17288.08|17168.08|9
1649221120000|2022-04-06 04:58:40|17289.27|17169.27|17290.59|17170.59|17290.59|17170.59|17289.27|17169.27|9
1649221130000|2022-04-06 04:58:50|17290.62|17170.62|17292.86|17172.86|17292.86|17172.86|17290.62|17170.62|10
1649221140000|2022-04-06 04:59:00|17292.97|17172.97|17291.4|17171.4|17293.15|17173.15|17289.32|17169.32|9
1649221150000|2022-04-06 04:59:10|17291.7|17171.7|17290.34|17170.34|17291.7|17171.7|17290.34|17170.34|10
1649221160000|2022-04-06 04:59:20|17289.78|17169.78|17290.65|17170.65|17290.65|17170.65|17289.78|17169.78|9
1649221170000|2022-04-06 04:59:30|17290.5|17170.5|17289.5|17169.5|17290.83|17170.83|17289.35|17169.35|10
1649221180000|2022-04-06 04:59:40|17289.25|17169.25|17288.66|17168.66|17289.25|17169.25|17288.66|17168.66|10
1649221190000|2022-04-06 04:59:50|17289|17169|17289.6|17169.6|17289.87|17169.87|17289|17169|10
1649221200000|2022-04-06 05:00:00|17289.64|17169.64|17293.12|17173.12|17293.2|17173.2|17289.35|17169.35|10
1649221210000|2022-04-06 05:00:10|17292.9|17172.9|17293.56|17173.56|17293.72|17173.72|17292.69|17172.69|10
1649221220000|2022-04-06 05:00:20|17293.5|17173.5|17293.86|17173.86|17293.86|17173.86|17293.39|17173.39|10
1649221230000|2022-04-06 05:00:30|17294.05|17174.05|17293.67|17173.67|17294.08|17174.08|17293.27|17173.27|10
1649221240000|2022-04-06 05:00:40|17293.91|17173.91|17293.46|17173.46|17294.34|17174.34|17293.46|17173.46|9
1649221250000|2022-04-06 05:00:50|17293.9|17173.9|17293.47|17173.47|17294.1|17174.1|17292.99|17172.99|8
1649221260000|2022-04-06 05:01:00|17293.45|17173.45|17291.81|17171.81|17293.45|17173.45|17291.57|17171.57|9
1649221270000|2022-04-06 05:01:10|17291.76|17171.76|17292.82|17172.82|17292.91|17172.91|17291.76|17171.76|10
1649221280000|2022-04-06 05:01:20|17292.99|17172.99|17293.02|17173.02|17293.14|17173.14|17292.49|17172.49|10
1649221290000|2022-04-06 05:01:30|17292.95|17172.95|17292.94|17172.94|17292.96|17172.96|17292.77|17172.77|10
1649221300000|2022-04-06 05:01:40|17292.79|17172.79|17291.51|17171.51|17292.79|17172.79|17291.48|17171.48|8
1649221310000|2022-04-06 05:01:50|17291.48|17171.48|17291.94|17171.94|17291.96|17171.96|17290.65|17170.65|9
1649221320000|2022-04-06 05:02:00|17292.23|17172.23|17293.33|17173.33|17293.33|17173.33|17292.23|17172.23|10
1649221330000|2022-04-06 05:02:10|17293.29|17173.29|17296.24|17176.24|17296.24|17176.24|17293.29|17173.29|10
1649221340000|2022-04-06 05:02:20|17296.54|17176.54|17297.06|17177.06|17297.23|17177.23|17296.54|17176.54|10
1649221350000|2022-04-06 05:02:30|17297.04|17177.04|17298.19|17178.19|17298.58|17178.58|17297.04|17177.04|10
1649221360000|2022-04-06 05:02:40|17298.45|17178.45|17295.94|17175.94|17299.41|17179.41|17295.94|17175.94|10
1649221370000|2022-04-06 05:02:50|17295.97|17175.97|17296.78|17176.78|17296.89|17176.89|17295.97|17175.97|10
1649221380000|2022-04-06 05:03:00|17296.57|17176.57|17295.91|17175.91|17296.83|17176.83|17295.91|17175.91|10
1649221390000|2022-04-06 05:03:10|17296.15|17176.15|17295.27|17175.27|17296.15|17176.15|17295.27|17175.27|9
1649221400000|2022-04-06 05:03:20|17295.12|17175.12|17294.59|17174.59|17295.34|17175.34|17294.48|17174.48|8
1649221410000|2022-04-06 05:03:30|17294.45|17174.45|17292.85|17172.85|17294.51|17174.51|17292.85|17172.85|10
1649221420000|2022-04-06 05:03:40|17292.1|17172.1|17289.65|17169.65|17292.1|17172.1|17289.65|17169.65|10
1649221430000|2022-04-06 05:03:50|17289.66|17169.66|17289.29|17169.29|17289.74|17169.74|17289.24|17169.24|8
1649221440000|2022-04-06 05:04:00|17289.09|17169.09|17288.72|17168.72|17289.5|17169.5|17287.71|17167.71|10
1649221450000|2022-04-06 05:04:10|17288.71|17168.71|17289.71|17169.71|17289.71|17169.71|17288.42|17168.42|9
1649221460000|2022-04-06 05:04:20|17289.78|17169.78|17289.49|17169.49|17290.25|17170.25|17289.49|17169.49|8
1649221470000|2022-04-06 05:04:30|17289.46|17169.46|17288.81|17168.81|17289.63|17169.63|17288.39|17168.39|10
1649221480000|2022-04-06 05:04:40|17288.55|17168.55|17289|17169|17289.44|17169.44|17288.5|17168.5|10
1649221490000|2022-04-06 05:04:50|17288.89|17168.89|17288.16|17168.16|17288.92|17168.92|17288.16|17168.16|9
1649221500000|2022-04-06 05:05:00|17287.99|17167.99|17288.27|17168.27|17288.47|17168.47|17287.99|17167.99|10
1649221510000|2022-04-06 05:05:10|17288.1|17168.1|17289.15|17169.15|17289.42|17169.42|17288.1|17168.1|10
1649221520000|2022-04-06 05:05:20|17289.03|17169.03|17291.17|17171.17|17291.22|17171.22|17288.93|17168.93|10
1649221530000|2022-04-06 05:05:30|17291.87|17171.87|17293.11|17173.11|17293.11|17173.11|17291.87|17171.87|10
1649221540000|2022-04-06 05:05:40|17293.24|17173.24|17293.81|17173.81|17293.81|17173.81|17293.17|17173.17|10
1649221550000|2022-04-06 05:05:50|17293.84|17173.84|17293.08|17173.08|17293.84|17173.84|17293.08|17173.08|9
1649221560000|2022-04-06 05:06:00|17292.02|17172.02|17292.93|17172.93|17294.34|17174.34|17291.71|17171.71|8
1649221570000|2022-04-06 05:06:10|17293.05|17173.05|17293.43|17173.43|17293.43|17173.43|17292.93|17172.93|10
1649221580000|2022-04-06 05:06:20|17293.37|17173.37|17292.26|17172.26|17293.45|17173.45|17292.26|17172.26|10
1649221590000|2022-04-06 05:06:30|17292.39|17172.39|17293.78|17173.78|17293.78|17173.78|17292.37|17172.37|9
1649221600000|2022-04-06 05:06:40|17294.05|17174.05|17295.1|17175.1|17295.18|17175.18|17294.05|17174.05|10
1649221610000|2022-04-06 05:06:50|17295.75|17175.75|17296.33|17176.33|17296.33|17176.33|17295.45|17175.45|10
1649221620000|2022-04-06 05:07:00|17297.24|17177.24|17300.13|17180.13|17300.13|17180.13|17297.24|17177.24|10
1649221630000|2022-04-06 05:07:10|17300.01|17180.01|17304.3|17184.3|17304.3|17184.3|17300.01|17180.01|10
1649221640000|2022-04-06 05:07:20|17304.56|17184.56|17305.09|17185.09|17305.09|17185.09|17303.96|17183.96|10
1649221650000|2022-04-06 05:07:30|17305.61|17185.61|17307.08|17187.08|17307.18|17187.18|17305.43|17185.43|10
1649221660000|2022-04-06 05:07:40|17307.04|17187.04|17312.4|17192.4|17312.4|17192.4|17307.04|17187.04|10
1649221670000|2022-04-06 05:07:50|17312.51|17192.51|17311.67|17191.67|17314.84|17194.84|17311.66|17191.66|10
1649221680000|2022-04-06 05:08:00|17310.66|17190.66|17311.02|17191.02|17311.56|17191.56|17310.58|17190.58|10
1649221690000|2022-04-06 05:08:10|17310.97|17190.97|17311.01|17191.01|17311.54|17191.54|17310.97|17190.97|9
1649221700000|2022-04-06 05:08:20|17311.36|17191.36|17311.49|17191.49|17312|17192|17311.36|17191.36|10
1649221710000|2022-04-06 05:08:30|17311.84|17191.84|17311.5|17191.5|17312.5|17192.5|17311.49|17191.49|10
1649221720000|2022-04-06 05:08:40|17311.44|17191.44|17312.06|17192.06|17312.13|17192.13|17311.12|17191.12|10
1649221730000|2022-04-06 05:08:50|17312.58|17192.58|17313.25|17193.25|17313.44|17193.44|17312.54|17192.54|9
1649221740000|2022-04-06 05:09:00|17313.53|17193.53|17312.57|17192.57|17313.67|17193.67|17312.3|17192.3|10
1649221750000|2022-04-06 05:09:10|17312.4|17192.4|17314.41|17194.41|17314.41|17194.41|17312.26|17192.26|10
1649221760000|2022-04-06 05:09:20|17314.49|17194.49|17314.4|17194.4|17315.21|17195.21|17313.83|17193.83|8
1649221770000|2022-04-06 05:09:30|17314.32|17194.32|17315.31|17195.31|17315.31|17195.31|17314.32|17194.32|9
1649221780000|2022-04-06 05:09:40|17315.1|17195.1|17313.86|17193.86|17315.1|17195.1|17313.86|17193.86|10
1649221790000|2022-04-06 05:09:50|17314.82|17194.82|17312.31|17192.31|17315.51|17195.51|17312.31|17192.31|10
1649221800000|2022-04-06 05:10:00|17312.45|17192.45|17310.91|17190.91|17312.92|17192.92|17310.91|17190.91|10
1649221810000|2022-04-06 05:10:10|17310.3|17190.3|17309.81|17189.81|17310.3|17190.3|17309.24|17189.24|10
1649221820000|2022-04-06 05:10:20|17309.63|17189.63|17311.22|17191.22|17311.22|17191.22|17309.63|17189.63|10
1649221830000|2022-04-06 05:10:30|17310.99|17190.99|17312.87|17192.87|17312.87|17192.87|17310.99|17190.99|9
1649221840000|2022-04-06 05:10:40|17312.7|17192.7|17312.78|17192.78|17312.98|17192.98|17312.49|17192.49|7
1649221850000|2022-04-06 05:10:50|17312.92|17192.92|17315.21|17195.21|17315.21|17195.21|17312.92|17192.92|9
1649221860000|2022-04-06 05:11:00|17315.06|17195.06|17315.42|17195.42|17315.58|17195.58|17315.06|17195.06|9
1649221870000|2022-04-06 05:11:10|17315.49|17195.49|17315.11|17195.11|17315.49|17195.49|17314.88|17194.88|10
1649221880000|2022-04-06 05:11:20|17315.36|17195.36|17314.91|17194.91|17315.93|17195.93|17314.55|17194.55|9
1649221890000|2022-04-06 05:11:30|17314.68|17194.68|17316.41|17196.41|17316.41|17196.41|17314.4|17194.4|10
1649221900000|2022-04-06 05:11:40|17316.5|17196.5|17316.87|17196.87|17317.41|17197.41|17316.5|17196.5|10
1649221910000|2022-04-06 05:11:50|17317.18|17197.18|17318.08|17198.08|17319.33|17199.33|17317.18|17197.18|10
1649221920000|2022-04-06 05:12:00|17318.2|17198.2|17317.98|17197.98|17319.01|17199.01|17317.71|17197.71|10
1649221930000|2022-04-06 05:12:10|17318.24|17198.24|17318.01|17198.01|17318.34|17198.34|17318.01|17198.01|10
1649221940000|2022-04-06 05:12:20|17317.87|17197.87|17318.78|17198.78|17319.53|17199.53|17317.87|17197.87|10
1649221950000|2022-04-06 05:12:30|17319.14|17199.14|17322.24|17202.24|17322.35|17202.35|17319.14|17199.14|10
1649221960000|2022-04-06 05:12:40|17322.35|17202.35|17322.85|17202.85|17323.57|17203.57|17322.35|17202.35|10
1649221970000|2022-04-06 05:12:50|17324.08|17204.08|17324.7|17204.7|17324.84|17204.84|17324.08|17204.08|8
1649221980000|2022-04-06 05:13:00|17324.77|17204.77|17327.23|17207.23|17327.71|17207.71|17324.77|17204.77|10
1649221990000|2022-04-06 05:13:10|17328.13|17208.13|17328.62|17208.62|17328.62|17208.62|17328.09|17208.09|9
1649222000000|2022-04-06 05:13:20|17327.74|17207.74|17327.69|17207.69|17327.91|17207.91|17327.47|17207.47|10
1649222010000|2022-04-06 05:13:30|17327.76|17207.76|17327.96|17207.96|17328.85|17208.85|17327.51|17207.51|10
1649222020000|2022-04-06 05:13:40|17328.1|17208.1|17328.4|17208.4|17328.4|17208.4|17327.78|17207.78|10
1649222030000|2022-04-06 05:13:50|17328.34|17208.34|17330.54|17210.54|17330.54|17210.54|17328.34|17208.34|10
1649222040000|2022-04-06 05:14:00|17331.06|17211.06|17333.24|17213.24|17333.24|17213.24|17330.12|17210.12|10
1649222050000|2022-04-06 05:14:10|17333.4|17213.4|17333.94|17213.94|17334.75|17214.75|17333.4|17213.4|10
1649222060000|2022-04-06 05:14:20|17334|17214|17336.04|17216.04|17336.06|17216.06|17334|17214|9
1649222070000|2022-04-06 05:14:30|17335.95|17215.95|17337.95|17217.95|17337.95|17217.95|17335.95|17215.95|10
1649222080000|2022-04-06 05:14:40|17338.14|17218.14|17338.54|17218.54|17338.8|17218.8|17338.14|17218.14|10
1649222090000|2022-04-06 05:14:50|17338.36|17218.36|17339.86|17219.86|17340.07|17220.07|17338.08|17218.08|10
1649222100000|2022-04-06 05:15:00|17340.15|17220.15|17339.79|17219.79|17340.85|17220.85|17338.58|17218.58|10
1649222110000|2022-04-06 05:15:10|17340.12|17220.12|17340.94|17220.94|17340.94|17220.94|17340.05|17220.05|10
1649222120000|2022-04-06 05:15:20|17341.94|17221.94|17341.8|17221.8|17342.22|17222.22|17341.79|17221.79|10
1649222130000|2022-04-06 05:15:30|17341.59|17221.59|17341.61|17221.61|17341.81|17221.81|17340.4|17220.4|10
1649222140000|2022-04-06 05:15:40|17341.66|17221.66|17342.22|17222.22|17342.47|17222.47|17341.64|17221.64|10
1649222150000|2022-04-06 05:15:50|17343.42|17223.42|17342.26|17222.26|17343.54|17223.54|17342.26|17222.26|10
1649222160000|2022-04-06 05:16:00|17342.5|17222.5|17344.57|17224.57|17344.68|17224.68|17342.5|17222.5|10
1649222170000|2022-04-06 05:16:10|17344.51|17224.51|17347.27|17227.27|17347.27|17227.27|17344.12|17224.12|10
1649222180000|2022-04-06 05:16:20|17347.65|17227.65|17349.67|17229.67|17349.71|17229.71|17347.65|17227.65|10
1649222190000|2022-04-06 05:16:30|17349.68|17229.68|17354.73|17234.73|17355.32|17235.32|17349.68|17229.68|10
1649222200000|2022-04-06 05:16:40|17354.69|17234.69|17355.24|17235.24|17355.41|17235.41|17354.69|17234.69|10
1649222210000|2022-04-06 05:16:50|17355.13|17235.13|17355.35|17235.35|17355.6|17235.6|17354.98|17234.98|9
1649222220000|2022-04-06 05:17:00|17355.54|17235.54|17356.31|17236.31|17356.34|17236.34|17355.54|17235.54|10
1649222230000|2022-04-06 05:17:10|17356.06|17236.06|17354.69|17234.69|17356.06|17236.06|17354.69|17234.69|10
1649222240000|2022-04-06 05:17:20|17354.5|17234.5|17353.11|17233.11|17354.65|17234.65|17353.11|17233.11|9
1649222250000|2022-04-06 05:17:30|17353.4|17233.4|17354.38|17234.38|17354.59|17234.59|17353.29|17233.29|9
1649222260000|2022-04-06 05:17:40|17354.33|17234.33|17354.22|17234.22|17354.62|17234.62|17353.56|17233.56|9
1649222270000|2022-04-06 05:17:50|17353.59|17233.59|17354.92|17234.92|17354.92|17234.92|17353.3|17233.3|9
1649222280000|2022-04-06 05:18:00|17355.05|17235.05|17355.41|17235.41|17355.62|17235.62|17355.05|17235.05|10
1649222290000|2022-04-06 05:18:10|17355.19|17235.19|17355.16|17235.16|17355.98|17235.98|17355.16|17235.16|10
1649222300000|2022-04-06 05:18:20|17354.89|17234.89|17352.94|17232.94|17354.89|17234.89|17352.94|17232.94|10
1649222310000|2022-04-06 05:18:30|17352.27|17232.27|17347.32|17227.32|17352.27|17232.27|17347.32|17227.32|10
1649222320000|2022-04-06 05:18:40|17347.23|17227.23|17344.73|17224.73|17347.23|17227.23|17344.71|17224.71|10
1649222330000|2022-04-06 05:18:50|17344.41|17224.41|17342.61|17222.61|17344.66|17224.66|17342.61|17222.61|10
1649222340000|2022-04-06 05:19:00|17341.8|17221.8|17340.02|17220.02|17342.33|17222.33|17340|17220|9
1649222350000|2022-04-06 05:19:10|17340.01|17220.01|17338.74|17218.74|17340.01|17220.01|17338.04|17218.04|10
1649222360000|2022-04-06 05:19:20|17338.44|17218.44|17336.22|17216.22|17338.51|17218.51|17336.01|17216.01|10
1649222370000|2022-04-06 05:19:30|17336.33|17216.33|17336.16|17216.16|17336.52|17216.52|17336|17216|10
1649222380000|2022-04-06 05:19:40|17336.12|17216.12|17335.76|17215.76|17336.12|17216.12|17335.76|17215.76|9
1649222390000|2022-04-06 05:19:50|17335.41|17215.41|17336.2|17216.2|17336.2|17216.2|17335.27|17215.27|10
1649222400000|2022-04-06 05:20:00|17336.67|17216.67|17338.96|17218.96|17339.44|17219.44|17336.67|17216.67|10
1649222410000|2022-04-06 05:20:10|17338.78|17218.78|17339.46|17219.46|17339.46|17219.46|17338.72|17218.72|9
1649222420000|2022-04-06 05:20:20|17339.4|17219.4|17337.94|17217.94|17339.4|17219.4|17337.8|17217.8|10
1649222430000|2022-04-06 05:20:30|17337.65|17217.65|17336.95|17216.95|17338.04|17218.04|17336.95|17216.95|9
1649222440000|2022-04-06 05:20:40|17336.98|17216.98|17335.36|17215.36|17337.23|17217.23|17335.36|17215.36|10
1649222450000|2022-04-06 05:20:50|17335.37|17215.37|17335.87|17215.87|17336.23|17216.23|17335.37|17215.37|9
1649222460000|2022-04-06 05:21:00|17336.9|17216.9|17335.53|17215.53|17337.34|17217.34|17335.53|17215.53|10
1649222470000|2022-04-06 05:21:10|17334.43|17214.43|17333.52|17213.52|17334.47|17214.47|17332.28|17212.28|9
1649222480000|2022-04-06 05:21:20|17333.45|17213.45|17332.86|17212.86|17333.45|17213.45|17332.55|17212.55|10
1649222490000|2022-04-06 05:21:30|17332.49|17212.49|17330.33|17210.33|17332.49|17212.49|17329.83|17209.83|10
1649222500000|2022-04-06 05:21:40|17330.31|17210.31|17330.22|17210.22|17330.62|17210.62|17330.21|17210.21|10
1649222510000|2022-04-06 05:21:50|17330.25|17210.25|17330.38|17210.38|17330.58|17210.58|17329.94|17209.94|10
1649222520000|2022-04-06 05:22:00|17330.43|17210.43|17329.72|17209.72|17330.68|17210.68|17329.72|17209.72|10
1649222530000|2022-04-06 05:22:10|17329.6|17209.6|17329.56|17209.56|17329.87|17209.87|17329.25|17209.25|10
1649222540000|2022-04-06 05:22:20|17329.58|17209.58|17329.79|17209.79|17329.85|17209.85|17329.18|17209.18|10
1649222550000|2022-04-06 05:22:30|17328.96|17208.96|17329.55|17209.55|17330.31|17210.31|17328.96|17208.96|9
1649222560000|2022-04-06 05:22:40|17329.41|17209.41|17330.92|17210.92|17330.92|17210.92|17329.35|17209.35|10
1649222570000|2022-04-06 05:22:50|17330.91|17210.91|17329.48|17209.48|17331.55|17211.55|17329.45|17209.45|10
1649222580000|2022-04-06 05:23:00|17329.36|17209.36|17329.01|17209.01|17330|17210|17329.01|17209.01|9
1649222590000|2022-04-06 05:23:10|17328.6|17208.6|17329.6|17209.6|17329.6|17209.6|17327.81|17207.81|10
1649222600000|2022-04-06 05:23:20|17329.84|17209.84|17331.27|17211.27|17331.38|17211.38|17329.42|17209.42|9
1649222610000|2022-04-06 05:23:30|17330.99|17210.99|17331.39|17211.39|17331.39|17211.39|17330.38|17210.38|7
1649222620000|2022-04-06 05:23:40|17331.43|17211.43|17331.72|17211.72|17331.93|17211.93|17331.39|17211.39|7
1649222630000|2022-04-06 05:23:50|17331.09|17211.09|17334.66|17214.66|17334.66|17214.66|17331.09|17211.09|10
1649222640000|2022-04-06 05:24:00|17334.72|17214.72|17336.06|17216.06|17336.06|17216.06|17334.72|17214.72|10
1649222650000|2022-04-06 05:24:10|17335.06|17215.06|17334.53|17214.53|17335.79|17215.79|17334.53|17214.53|10
1649222660000|2022-04-06 05:24:20|17334.36|17214.36|17332.13|17212.13|17334.36|17214.36|17332.13|17212.13|10
1649222670000|2022-04-06 05:24:30|17333|17213|17332.12|17212.12|17333.02|17213.02|17331.81|17211.81|10
1649222680000|2022-04-06 05:24:40|17332.08|17212.08|17331.91|17211.91|17332.23|17212.23|17331.91|17211.91|10
1649222690000|2022-04-06 05:24:50|17331.36|17211.36|17329.65|17209.65|17331.49|17211.49|17329.65|17209.65|10
1649222700000|2022-04-06 05:25:00|17329.67|17209.67|17328.83|17208.83|17329.67|17209.67|17328.53|17208.53|10
1649222710000|2022-04-06 05:25:10|17328.89|17208.89|17328.39|17208.39|17329.34|17209.34|17328.34|17208.34|10
1649222720000|2022-04-06 05:25:20|17328.38|17208.38|17328.55|17208.55|17328.95|17208.95|17328.18|17208.18|10
1649222730000|2022-04-06 05:25:30|17328.71|17208.71|17329.33|17209.33|17329.42|17209.42|17328.71|17208.71|9
1649222740000|2022-04-06 05:25:40|17329.37|17209.37|17329.12|17209.12|17329.58|17209.58|17329.12|17209.12|8
1649222750000|2022-04-06 05:25:50|17328.97|17208.97|17328.91|17208.91|17329.18|17209.18|17328.51|17208.51|10
1649222760000|2022-04-06 05:26:00|17328.94|17208.94|17327.41|17207.41|17328.94|17208.94|17327.41|17207.41|9
1649222770000|2022-04-06 05:26:10|17327.54|17207.54|17327.77|17207.77|17327.79|17207.79|17327.46|17207.46|8
1649222780000|2022-04-06 05:26:20|17327.7|17207.7|17326.45|17206.45|17327.7|17207.7|17326.45|17206.45|8
1649222790000|2022-04-06 05:26:30|17326.55|17206.55|17326.59|17206.59|17326.59|17206.59|17325.74|17205.74|9
1649222800000|2022-04-06 05:26:40|17326.58|17206.58|17325.33|17205.33|17326.64|17206.64|17325.2|17205.2|8
1649222810000|2022-04-06 05:26:50|17324.99|17204.99|17325.1|17205.1|17325.1|17205.1|17324.75|17204.75|9
1649222820000|2022-04-06 05:27:00|17325.23|17205.23|17323.68|17203.68|17325.26|17205.26|17322.74|17202.74|10
1649222830000|2022-04-06 05:27:10|17323.78|17203.78|17324.9|17204.9|17324.9|17204.9|17323.78|17203.78|8
1649222840000|2022-04-06 05:27:20|17324.45|17204.45|17324.68|17204.68|17324.82|17204.82|17324.45|17204.45|10
1649222850000|2022-04-06 05:27:30|17323.98|17203.98|17323.52|17203.52|17324.1|17204.1|17322.91|17202.91|9
1649222860000|2022-04-06 05:27:40|17323.67|17203.67|17323.18|17203.18|17323.97|17203.97|17323.18|17203.18|10
1649222870000|2022-04-06 05:27:50|17322.81|17202.81|17320.99|17200.99|17322.91|17202.91|17320.99|17200.99|9
1649222880000|2022-04-06 05:28:00|17320.83|17200.83|17316.54|17196.54|17321.27|17201.27|17316.54|17196.54|10
1649222890000|2022-04-06 05:28:10|17316.26|17196.26|17317.28|17197.28|17317.28|17197.28|17316.26|17196.26|10
1649222900000|2022-04-06 05:28:20|17317.35|17197.35|17317.47|17197.47|17317.56|17197.56|17317.29|17197.29|10
1649222910000|2022-04-06 05:28:30|17317.81|17197.81|17314.29|17194.29|17317.81|17197.81|17313.44|17193.44|10
1649222920000|2022-04-06 05:28:40|17314.33|17194.33|17315.81|17195.81|17315.81|17195.81|17314.33|17194.33|9
1649222930000|2022-04-06 05:28:50|17315.96|17195.96|17317.34|17197.34|17317.34|17197.34|17315.96|17195.96|10
1649222940000|2022-04-06 05:29:00|17317.29|17197.29|17316.56|17196.56|17317.76|17197.76|17316.48|17196.48|9
1649222950000|2022-04-06 05:29:10|17316.85|17196.85|17316.1|17196.1|17316.85|17196.85|17316.1|17196.1|9
1649222960000|2022-04-06 05:29:20|17315.89|17195.89|17316.25|17196.25|17316.43|17196.43|17315.78|17195.78|10
1649222970000|2022-04-06 05:29:30|17316.47|17196.47|17316.06|17196.06|17316.47|17196.47|17316.06|17196.06|8
1649222980000|2022-04-06 05:29:40|17316.44|17196.44|17317.42|17197.42|17317.61|17197.61|17316.44|17196.44|10
1649222990000|2022-04-06 05:29:50|17317.12|17197.12|17315.01|17195.01|17317.47|17197.47|17315.01|17195.01|9
1649223000000|2022-04-06 05:30:00|17314.98|17194.98|17315.43|17195.43|17315.9|17195.9|17314.18|17194.18|10
1649223010000|2022-04-06 05:30:10|17315.65|17195.65|17313.57|17193.57|17315.65|17195.65|17313.57|17193.57|10
1649223020000|2022-04-06 05:30:20|17313.77|17193.77|17311.51|17191.51|17313.77|17193.77|17311.51|17191.51|10
1649223030000|2022-04-06 05:30:30|17311.54|17191.54|17311.22|17191.22|17311.54|17191.54|17310.72|17190.72|10
1649223040000|2022-04-06 05:30:40|17311.65|17191.65|17313.95|17193.95|17313.95|17193.95|17311.65|17191.65|10
1649223050000|2022-04-06 05:30:50|17314.55|17194.55|17319.57|17199.57|17319.61|17199.61|17314.55|17194.55|9
1649223060000|2022-04-06 05:31:00|17319.4|17199.4|17321.13|17201.13|17321.13|17201.13|17319.4|17199.4|10
1649223070000|2022-04-06 05:31:10|17321.77|17201.77|17322.66|17202.66|17322.89|17202.89|17321.77|17201.77|9
1649223080000|2022-04-06 05:31:20|17322.74|17202.74|17325.41|17205.41|17325.41|17205.41|17322.74|17202.74|9
1649223090000|2022-04-06 05:31:30|17325.86|17205.86|17327.89|17207.89|17327.98|17207.98|17325.86|17205.86|10
1649223100000|2022-04-06 05:31:40|17328.38|17208.38|17329.56|17209.56|17329.81|17209.81|17328.38|17208.38|10
1649223110000|2022-04-06 05:31:50|17329.64|17209.64|17326.28|17206.28|17329.64|17209.64|17326.28|17206.28|10
1649223120000|2022-04-06 05:32:00|17326.16|17206.16|17324.52|17204.52|17326.16|17206.16|17324.52|17204.52|10
1649223130000|2022-04-06 05:32:10|17324.61|17204.61|17321.08|17201.08|17324.61|17204.61|17321.08|17201.08|10
1649223140000|2022-04-06 05:32:20|17320.34|17200.34|17319.42|17199.42|17320.34|17200.34|17319.42|17199.42|9
1649223150000|2022-04-06 05:32:30|17319.41|17199.41|17318.14|17198.14|17319.41|17199.41|17317.54|17197.54|10
1649223160000|2022-04-06 05:32:40|17318.83|17198.83|17321.16|17201.16|17321.16|17201.16|17318.65|17198.65|10
1649223170000|2022-04-06 05:32:50|17321.21|17201.21|17322.25|17202.25|17322.25|17202.25|17321.13|17201.13|10
1649223180000|2022-04-06 05:33:00|17322.21|17202.21|17323.07|17203.07|17323.67|17203.67|17322.21|17202.21|10
1649223190000|2022-04-06 05:33:10|17323.52|17203.52|17328.09|17208.09|17328.12|17208.12|17323.52|17203.52|10
1649223200000|2022-04-06 05:33:20|17328.36|17208.36|17328.32|17208.32|17328.96|17208.96|17328.31|17208.31|9
1649223210000|2022-04-06 05:33:30|17328.26|17208.26|17326.11|17206.11|17328.26|17208.26|17326.11|17206.11|10
1649223220000|2022-04-06 05:33:40|17325.85|17205.85|17325.56|17205.56|17326.48|17206.48|17325.56|17205.56|10
1649223230000|2022-04-06 05:33:50|17325.68|17205.68|17327.1|17207.1|17327.1|17207.1|17325.68|17205.68|9
1649223240000|2022-04-06 05:34:00|17327.19|17207.19|17326.83|17206.83|17327.31|17207.31|17326.11|17206.11|10
1649223250000|2022-04-06 05:34:10|17325.49|17205.49|17324.9|17204.9|17325.56|17205.56|17324.9|17204.9|10
1649223260000|2022-04-06 05:34:20|17324.37|17204.37|17323.61|17203.61|17324.37|17204.37|17322.93|17202.93|8
1649223270000|2022-04-06 05:34:30|17323.25|17203.25|17323.16|17203.16|17323.41|17203.41|17322.01|17202.01|10
1649223280000|2022-04-06 05:34:40|17322.88|17202.88|17321.32|17201.32|17322.88|17202.88|17321.32|17201.32|9
1649223290000|2022-04-06 05:34:50|17321.47|17201.47|17322|17202|17322.07|17202.07|17321.37|17201.37|10
1649223300000|2022-04-06 05:35:00|17321.95|17201.95|17322.54|17202.54|17322.67|17202.67|17321.28|17201.28|9
1649223310000|2022-04-06 05:35:10|17322.57|17202.57|17321.92|17201.92|17322.7|17202.7|17321.89|17201.89|10
1649223320000|2022-04-06 05:35:20|17322.04|17202.04|17321.2|17201.2|17322.04|17202.04|17321|17201|9
1649223330000|2022-04-06 05:35:30|17321.1|17201.1|17319.53|17199.53|17321.1|17201.1|17319.53|17199.53|9
1649223340000|2022-04-06 05:35:40|17319.5|17199.5|17318.69|17198.69|17319.74|17199.74|17318.69|17198.69|10
1649223350000|2022-04-06 05:35:50|17318.48|17198.48|17319.04|17199.04|17319.04|17199.04|17317.99|17197.99|10
1649223360000|2022-04-06 05:36:00|17319.13|17199.13|17318.5|17198.5|17319.32|17199.32|17318.05|17198.05|9
1649223370000|2022-04-06 05:36:10|17318.54|17198.54|17318.45|17198.45|17318.99|17198.99|17318.45|17198.45|9
1649223380000|2022-04-06 05:36:20|17318.59|17198.59|17319.12|17199.12|17319.59|17199.59|17318.39|17198.39|10
1649223390000|2022-04-06 05:36:30|17319.19|17199.19|17318.21|17198.21|17319.36|17199.36|17318.21|17198.21|10
1649223400000|2022-04-06 05:36:40|17318.08|17198.08|17317.99|17197.99|17318.25|17198.25|17317.93|17197.93|10
1649223410000|2022-04-06 05:36:50|17318.1|17198.1|17318.66|17198.66|17318.67|17198.67|17318.1|17198.1|10
1649223420000|2022-04-06 05:37:00|17319.02|17199.02|17319.44|17199.44|17320.27|17200.27|17318.97|17198.97|9
1649223430000|2022-04-06 05:37:10|17319.15|17199.15|17317.8|17197.8|17319.15|17199.15|17317.8|17197.8|9
1649223440000|2022-04-06 05:37:20|17317.51|17197.51|17319.31|17199.31|17319.32|17199.32|17317.51|17197.51|10
1649223450000|2022-04-06 05:37:30|17319.84|17199.84|17320.02|17200.02|17320.31|17200.31|17319.71|17199.71|10
1649223460000|2022-04-06 05:37:40|17319.78|17199.78|17320.68|17200.68|17320.83|17200.83|17319.78|17199.78|10
1649223470000|2022-04-06 05:37:50|17320.42|17200.42|17320.05|17200.05|17320.53|17200.53|17319.78|17199.78|10
1649223480000|2022-04-06 05:38:00|17319.72|17199.72|17320.87|17200.87|17320.87|17200.87|17319.68|17199.68|10
1649223490000|2022-04-06 05:38:10|17321.04|17201.04|17321.71|17201.71|17321.71|17201.71|17321.04|17201.04|10
1649223500000|2022-04-06 05:38:20|17321.68|17201.68|17321.51|17201.51|17322.6|17202.6|17321.51|17201.51|10
1649223510000|2022-04-06 05:38:30|17321.14|17201.14|17319.46|17199.46|17321.16|17201.16|17318.96|17198.96|10
1649223520000|2022-04-06 05:38:40|17319.69|17199.69|17318.62|17198.62|17319.69|17199.69|17318.5|17198.5|10
1649223530000|2022-04-06 05:38:50|17318.76|17198.76|17318.13|17198.13|17318.96|17198.96|17318.13|17198.13|10
1649223540000|2022-04-06 05:39:00|17318.22|17198.22|17316.74|17196.74|17318.22|17198.22|17316.52|17196.52|10
1649223550000|2022-04-06 05:39:10|17316.73|17196.73|17316.99|17196.99|17316.99|17196.99|17316.57|17196.57|9
1649223560000|2022-04-06 05:39:20|17316.94|17196.94|17316.42|17196.42|17317.06|17197.06|17316.42|17196.42|10
1649223570000|2022-04-06 05:39:30|17315.67|17195.67|17315.97|17195.97|17315.99|17195.99|17315.15|17195.15|10
1649223580000|2022-04-06 05:39:40|17315.99|17195.99|17314.95|17194.95|17316.63|17196.63|17314.79|17194.79|10
1649223590000|2022-04-06 05:39:50|17314.76|17194.76|17314.42|17194.42|17315.06|17195.06|17313.4|17193.4|10
1649223600000|2022-04-06 05:40:00|17314.26|17194.26|17313.28|17193.28|17314.26|17194.26|17313.11|17193.11|9
1649223610000|2022-04-06 05:40:10|17313.76|17193.76|17314.94|17194.94|17315.12|17195.12|17313.76|17193.76|10
1649223620000|2022-04-06 05:40:20|17315.1|17195.1|17315.58|17195.58|17315.58|17195.58|17314.49|17194.49|10
1649223630000|2022-04-06 05:40:30|17315.66|17195.66|17316.05|17196.05|17316.06|17196.06|17315.66|17195.66|9
1649223640000|2022-04-06 05:40:40|17316.09|17196.09|17317.05|17197.05|17317.16|17197.16|17316.09|17196.09|10
1649223650000|2022-04-06 05:40:50|17317.08|17197.08|17316.37|17196.37|17317.09|17197.09|17316.37|17196.37|10
1649223660000|2022-04-06 05:41:00|17316.5|17196.5|17314.81|17194.81|17316.62|17196.62|17314.75|17194.75|10
1649223670000|2022-04-06 05:41:10|17315.71|17195.71|17315.56|17195.56|17315.71|17195.71|17314.97|17194.97|10
1649223680000|2022-04-06 05:41:20|17315.63|17195.63|17313.46|17193.46|17315.67|17195.67|17313.43|17193.43|10
1649223690000|2022-04-06 05:41:30|17313.39|17193.39|17314.58|17194.58|17314.58|17194.58|17313.39|17193.39|10
1649223700000|2022-04-06 05:41:40|17314.48|17194.48|17315.58|17195.58|17315.93|17195.93|17313.16|17193.16|10
1649223710000|2022-04-06 05:41:50|17315.44|17195.44|17316.5|17196.5|17317.11|17197.11|17315.44|17195.44|10
1649223720000|2022-04-06 05:42:00|17316|17196|17314.34|17194.34|17316|17196|17314.34|17194.34|9
1649223730000|2022-04-06 05:42:10|17314.25|17194.25|17314.01|17194.01|17315.52|17195.52|17314.01|17194.01|9
1649223740000|2022-04-06 05:42:20|17315.02|17195.02|17314.75|17194.75|17315.02|17195.02|17314.39|17194.39|10
1649223750000|2022-04-06 05:42:30|17314.72|17194.72|17314.53|17194.53|17315.4|17195.4|17314.28|17194.28|10
1649223760000|2022-04-06 05:42:40|17314.38|17194.38|17314.24|17194.24|17314.94|17194.94|17313.88|17193.88|10
1649223770000|2022-04-06 05:42:50|17314.32|17194.32|17313.55|17193.55|17314.79|17194.79|17313.48|17193.48|10
1649223780000|2022-04-06 05:43:00|17313.49|17193.49|17313.08|17193.08|17314.31|17194.31|17313.04|17193.04|9
1649223790000|2022-04-06 05:43:10|17313.09|17193.09|17312.39|17192.39|17313.13|17193.13|17312.39|17192.39|9
1649223800000|2022-04-06 05:43:20|17312.68|17192.68|17315.31|17195.31|17316.07|17196.07|17312.68|17192.68|10
1649223810000|2022-04-06 05:43:30|17315.47|17195.47|17316.03|17196.03|17316.69|17196.69|17315.47|17195.47|10
1649223820000|2022-04-06 05:43:40|17317.25|17197.25|17317.61|17197.61|17317.85|17197.85|17317.02|17197.02|9
1649223830000|2022-04-06 05:43:50|17317.73|17197.73|17317.62|17197.62|17317.75|17197.75|17317.62|17197.62|9
1649223840000|2022-04-06 05:44:00|17317.57|17197.57|17316.7|17196.7|17317.72|17197.72|17316.7|17196.7|8
1649223850000|2022-04-06 05:44:10|17316.71|17196.71|17315.61|17195.61|17316.71|17196.71|17315.61|17195.61|8
1649223860000|2022-04-06 05:44:20|17315.18|17195.18|17315.45|17195.45|17315.45|17195.45|17315.09|17195.09|9
1649223870000|2022-04-06 05:44:30|17315.33|17195.33|17315.5|17195.5|17315.75|17195.75|17315.33|17195.33|10
1649223880000|2022-04-06 05:44:40|17315.44|17195.44|17315.44|17195.44|17315.58|17195.58|17314.89|17194.89|10
1649223890000|2022-04-06 05:44:50|17315.32|17195.32|17316.32|17196.32|17316.35|17196.35|17315.32|17195.32|9
1649223900000|2022-04-06 05:45:00|17316.33|17196.33|17316.44|17196.44|17316.76|17196.76|17316.25|17196.25|10
1649223910000|2022-04-06 05:45:10|17316.45|17196.45|17317.61|17197.61|17317.61|17197.61|17316.24|17196.24|10
1649223920000|2022-04-06 05:45:20|17317.8|17197.8|17313.54|17193.54|17317.8|17197.8|17313.54|17193.54|9
1649223930000|2022-04-06 05:45:30|17313.61|17193.61|17310.5|17190.5|17313.61|17193.61|17310.5|17190.5|10
1649223940000|2022-04-06 05:45:40|17310.87|17190.87|17311.33|17191.33|17311.33|17191.33|17310.87|17190.87|10
1649223950000|2022-04-06 05:45:50|17311.62|17191.62|17312.47|17192.47|17312.47|17192.47|17311.62|17191.62|10
1649223960000|2022-04-06 05:46:00|17312.43|17192.43|17312.51|17192.51|17312.82|17192.82|17312.3|17192.3|10
1649223970000|2022-04-06 05:46:10|17312.36|17192.36|17312.73|17192.73|17312.73|17192.73|17312.03|17192.03|10
1649223980000|2022-04-06 05:46:20|17312.85|17192.85|17313.69|17193.69|17313.75|17193.75|17312.85|17192.85|10
1649223990000|2022-04-06 05:46:30|17313.83|17193.83|17314.7|17194.7|17315.37|17195.37|17313.83|17193.83|9
1649224000000|2022-04-06 05:46:40|17314.82|17194.82|17317.5|17197.5|17317.5|17197.5|17314.82|17194.82|10
1649224010000|2022-04-06 05:46:50|17317.81|17197.81|17319.94|17199.94|17320.5|17200.5|17317.81|17197.81|9
1649224020000|2022-04-06 05:47:00|17319.89|17199.89|17321.17|17201.17|17321.17|17201.17|17319.51|17199.51|10
1649224030000|2022-04-06 05:47:10|17321.34|17201.34|17323.16|17203.16|17323.56|17203.56|17321.34|17201.34|10
1649224040000|2022-04-06 05:47:20|17323.08|17203.08|17325.48|17205.48|17325.48|17205.48|17323.08|17203.08|9
1649224050000|2022-04-06 05:47:30|17325.93|17205.93|17328.84|17208.84|17329.54|17209.54|17325.79|17205.79|10
1649224060000|2022-04-06 05:47:40|17329.74|17209.74|17331.94|17211.94|17331.94|17211.94|17329.69|17209.69|9
1649224070000|2022-04-06 05:47:50|17332.29|17212.29|17334.88|17214.88|17334.88|17214.88|17332.06|17212.06|9
1649224080000|2022-04-06 05:48:00|17334.7|17214.7|17332.02|17212.02|17334.7|17214.7|17332.02|17212.02|10
1649224090000|2022-04-06 05:48:10|17331.98|17211.98|17330.95|17210.95|17332.53|17212.53|17330.95|17210.95|10
1649224100000|2022-04-06 05:48:20|17330.18|17210.18|17330.06|17210.06|17330.65|17210.65|17329.85|17209.85|9
1649224110000|2022-04-06 05:48:30|17329.05|17209.05|17330.21|17210.21|17330.26|17210.26|17328.66|17208.66|10
1649224120000|2022-04-06 05:48:40|17330.29|17210.29|17330.23|17210.23|17330.65|17210.65|17330.23|17210.23|7
1649224130000|2022-04-06 05:48:50|17330.54|17210.54|17330.25|17210.25|17330.58|17210.58|17330.09|17210.09|10
1649224140000|2022-04-06 05:49:00|17330.08|17210.08|17330.87|17210.87|17331.19|17211.19|17330.08|17210.08|10
1649224150000|2022-04-06 05:49:10|17330.98|17210.98|17330.18|17210.18|17331.02|17211.02|17330.04|17210.04|10
1649224160000|2022-04-06 05:49:20|17330.24|17210.24|17330.91|17210.91|17331.7|17211.7|17330.24|17210.24|10
1649224170000|2022-04-06 05:49:30|17331.01|17211.01|17332.06|17212.06|17332.39|17212.39|17331.01|17211.01|10
1649224180000|2022-04-06 05:49:40|17332.08|17212.08|17332.05|17212.05|17332.39|17212.39|17331.81|17211.81|10
1649224190000|2022-04-06 05:49:50|17331.97|17211.97|17332.07|17212.07|17332.17|17212.17|17331.04|17211.04|10
1649224200000|2022-04-06 05:50:00|17331.1|17211.1|17332.14|17212.14|17332.9|17212.9|17331.1|17211.1|10
1649224210000|2022-04-06 05:50:10|17332.39|17212.39|17332.35|17212.35|17332.39|17212.39|17331.93|17211.93|10
1649224220000|2022-04-06 05:50:20|17332.29|17212.29|17333.7|17213.7|17333.76|17213.76|17332.29|17212.29|10
1649224230000|2022-04-06 05:50:30|17333.85|17213.85|17334.39|17214.39|17334.39|17214.39|17333.76|17213.76|9
1649224240000|2022-04-06 05:50:40|17334.26|17214.26|17333.82|17213.82|17334.66|17214.66|17333.82|17213.82|10
1649224250000|2022-04-06 05:50:50|17333.77|17213.77|17333.48|17213.48|17333.91|17213.91|17332.83|17212.83|10
1649224260000|2022-04-06 05:51:00|17333.56|17213.56|17333.18|17213.18|17333.97|17213.97|17333.18|17213.18|10
1649224270000|2022-04-06 05:51:10|17332.98|17212.98|17333.65|17213.65|17333.75|17213.75|17332.98|17212.98|8
1649224280000|2022-04-06 05:51:20|17333.43|17213.43|17333.48|17213.48|17333.72|17213.72|17333.39|17213.39|9
1649224290000|2022-04-06 05:51:30|17333.52|17213.52|17332.88|17212.88|17333.52|17213.52|17332.88|17212.88|10
1649224300000|2022-04-06 05:51:40|17333.07|17213.07|17333.69|17213.69|17333.69|17213.69|17332.62|17212.62|10
1649224310000|2022-04-06 05:51:50|17333.67|17213.67|17334.89|17214.89|17335.02|17215.02|17333.67|17213.67|10
1649224320000|2022-04-06 05:52:00|17334.73|17214.73|17335.33|17215.33|17335.59|17215.59|17334.5|17214.5|10
1649224330000|2022-04-06 05:52:10|17335.23|17215.23|17335.86|17215.86|17335.94|17215.94|17335.23|17215.23|9
1649224340000|2022-04-06 05:52:20|17335.7|17215.7|17336.04|17216.04|17336.16|17216.16|17335.67|17215.67|9
1649224350000|2022-04-06 05:52:30|17336.31|17216.31|17335.03|17215.03|17336.45|17216.45|17335.03|17215.03|9
1649224360000|2022-04-06 05:52:40|17335.02|17215.02|17335.13|17215.13|17335.65|17215.65|17335.02|17215.02|10
1649224370000|2022-04-06 05:52:50|17335.08|17215.08|17335.86|17215.86|17335.86|17215.86|17334.81|17214.81|9
1649224380000|2022-04-06 05:53:00|17335.89|17215.89|17335.84|17215.84|17337|17217|17335.77|17215.77|10
1649224390000|2022-04-06 05:53:10|17335.71|17215.71|17335.65|17215.65|17335.81|17215.81|17335.43|17215.43|10
1649224400000|2022-04-06 05:53:20|17335.03|17215.03|17335.42|17215.42|17335.5|17215.5|17334.94|17214.94|9
1649224410000|2022-04-06 05:53:30|17335.51|17215.51|17335.36|17215.36|17335.64|17215.64|17334.96|17214.96|10
1649224420000|2022-04-06 05:53:40|17335.4|17215.4|17335.45|17215.45|17335.57|17215.57|17335.28|17215.28|7
1649224430000|2022-04-06 05:53:50|17333.11|17213.11|17331.27|17211.27|17333.11|17213.11|17331.14|17211.14|9
1649224440000|2022-04-06 05:54:00|17330.82|17210.82|17330.88|17210.88|17330.88|17210.88|17330.29|17210.29|9
1649224450000|2022-04-06 05:54:10|17330.87|17210.87|17329.22|17209.22|17330.94|17210.94|17329.22|17209.22|10
1649224460000|2022-04-06 05:54:20|17329.82|17209.82|17330.87|17210.87|17330.94|17210.94|17329.42|17209.42|10
1649224470000|2022-04-06 05:54:30|17330.89|17210.89|17330.6|17210.6|17331.44|17211.44|17330.6|17210.6|8
1649224480000|2022-04-06 05:54:40|17330.55|17210.55|17331.96|17211.96|17331.96|17211.96|17330.17|17210.17|9
1649224490000|2022-04-06 05:54:50|17332|17212|17332.41|17212.41|17332.41|17212.41|17331.85|17211.85|10
1649224500000|2022-04-06 05:55:00|17332.18|17212.18|17331.54|17211.54|17332.18|17212.18|17331.17|17211.17|10
1649224510000|2022-04-06 05:55:10|17331.42|17211.42|17331.79|17211.79|17331.95|17211.95|17331.42|17211.42|10
1649224520000|2022-04-06 05:55:20|17332.08|17212.08|17332.95|17212.95|17333.28|17213.28|17331.9|17211.9|10
1649224530000|2022-04-06 05:55:30|17334|17214|17333.7|17213.7|17334.87|17214.87|17333.61|17213.61|10
1649224540000|2022-04-06 05:55:40|17333.52|17213.52|17332.87|17212.87|17333.52|17213.52|17332.68|17212.68|10
1649224550000|2022-04-06 05:55:50|17332.64|17212.64|17334.72|17214.72|17334.72|17214.72|17332.64|17212.64|8
1649224560000|2022-04-06 05:56:00|17333.33|17213.33|17328.01|17208.01|17333.33|17213.33|17328.01|17208.01|10
1649224570000|2022-04-06 05:56:10|17327.08|17207.08|17326.35|17206.35|17327.08|17207.08|17326.07|17206.07|9
1649224580000|2022-04-06 05:56:20|17326.06|17206.06|17325.87|17205.87|17326.25|17206.25|17325.65|17205.65|10
1649224590000|2022-04-06 05:56:30|17325.3|17205.3|17324.87|17204.87|17325.33|17205.33|17324.87|17204.87|10
1649224600000|2022-04-06 05:56:40|17324.49|17204.49|17321.4|17201.4|17325.3|17205.3|17321.4|17201.4|9
1649224610000|2022-04-06 05:56:50|17320|17200|17316.13|17196.13|17320|17200|17315.45|17195.45|10
1649224620000|2022-04-06 05:57:00|17315.13|17195.13|17311.41|17191.41|17315.13|17195.13|17311.41|17191.41|10
1649224630000|2022-04-06 05:57:10|17311.88|17191.88|17310.68|17190.68|17311.88|17191.88|17310.51|17190.51|9
1649224640000|2022-04-06 05:57:20|17310.77|17190.77|17311.96|17191.96|17311.96|17191.96|17310.66|17190.66|9
1649224650000|2022-04-06 05:57:30|17312.52|17192.52|17313.07|17193.07|17313.39|17193.39|17312.52|17192.52|9
1649224660000|2022-04-06 05:57:40|17313.02|17193.02|17313.15|17193.15|17313.15|17193.15|17312.77|17192.77|9
1649224670000|2022-04-06 05:57:50|17312.96|17192.96|17314.52|17194.52|17314.85|17194.85|17312.32|17192.32|10
1649224680000|2022-04-06 05:58:00|17314.21|17194.21|17314.85|17194.85|17314.85|17194.85|17314.21|17194.21|10
1649224690000|2022-04-06 05:58:10|17314.59|17194.59|17314.54|17194.54|17315.63|17195.63|17314.53|17194.53|10
1649224700000|2022-04-06 05:58:20|17314.56|17194.56|17315.23|17195.23|17315.74|17195.74|17314.56|17194.56|10
1649224710000|2022-04-06 05:58:30|17315.16|17195.16|17315.01|17195.01|17315.2|17195.2|17314.75|17194.75|10
1649224720000|2022-04-06 05:58:40|17314.71|17194.71|17314.38|17194.38|17314.83|17194.83|17314.07|17194.07|9
1649224730000|2022-04-06 05:58:50|17314.36|17194.36|17314.57|17194.57|17314.57|17194.57|17314.24|17194.24|9
1649224740000|2022-04-06 05:59:00|17314.58|17194.58|17317.75|17197.75|17317.75|17197.75|17313.64|17193.64|9
1649224750000|2022-04-06 05:59:10|17318.07|17198.07|17321.51|17201.51|17321.51|17201.51|17318.07|17198.07|10
1649224760000|2022-04-06 05:59:20|17322.17|17202.17|17327.03|17207.03|17327.03|17207.03|17322.17|17202.17|10
1649224770000|2022-04-06 05:59:30|17326.52|17206.52|17326.99|17206.99|17327.55|17207.55|17325.82|17205.82|10
1649224780000|2022-04-06 05:59:40|17327.2|17207.2|17326.7|17206.7|17327.28|17207.28|17326.51|17206.51|9
1649224790000|2022-04-06 05:59:50|17326.88|17206.88|17327.52|17207.52|17327.52|17207.52|17326.55|17206.55|10
1649224800000|2022-04-06 06:00:00|17327.41|17207.41|17326.77|17206.77|17327.87|17207.87|17326.77|17206.77|10
1649224810000|2022-04-06 06:00:10|17327|17207|17324.44|17204.44|17327|17207|17324.44|17204.44|10
1649224820000|2022-04-06 06:00:20|17324.63|17204.63|17325.79|17205.79|17325.79|17205.79|17324.63|17204.63|7
1649224830000|2022-04-06 06:00:30|17326.33|17206.33|17324.84|17204.84|17326.54|17206.54|17324.84|17204.84|9
1649224840000|2022-04-06 06:00:40|17324.31|17204.31|17319.76|17199.76|17324.31|17204.31|17319.49|17199.49|10
1649224850000|2022-04-06 06:00:50|17317.83|17197.83|17314.52|17194.52|17318.38|17198.38|17314.12|17194.12|9
1649224860000|2022-04-06 06:01:00|17314.89|17194.89|17313|17193|17315.16|17195.16|17313|17193|10
1649224870000|2022-04-06 06:01:10|17312.15|17192.15|17304.53|17184.53|17312.15|17192.15|17304.37|17184.37|10
1649224880000|2022-04-06 06:01:20|17303.98|17183.98|17300.53|17180.53|17303.98|17183.98|17300.53|17180.53|10
1649224890000|2022-04-06 06:01:30|17300.71|17180.71|17299.73|17179.73|17300.71|17180.71|17299.69|17179.69|10
1649224900000|2022-04-06 06:01:40|17299.49|17179.49|17293.97|17173.97|17299.49|17179.49|17293.97|17173.97|9
1649224910000|2022-04-06 06:01:50|17294.1|17174.1|17291.95|17171.95|17294.1|17174.1|17291.93|17171.93|10
1649224920000|2022-04-06 06:02:00|17292.03|17172.03|17293.34|17173.34|17293.61|17173.61|17291.67|17171.67|10
1649224930000|2022-04-06 06:02:10|17293.65|17173.65|17287.26|17167.26|17293.67|17173.67|17287.26|17167.26|10
1649224940000|2022-04-06 06:02:20|17286.45|17166.45|17283.99|17163.99|17286.45|17166.45|17283.99|17163.99|10
1649224950000|2022-04-06 06:02:30|17284.72|17164.72|17285.52|17165.52|17285.92|17165.92|17284.63|17164.63|10
1649224960000|2022-04-06 06:02:40|17285.04|17165.04|17283.12|17163.12|17285.04|17165.04|17283.12|17163.12|10
1649224970000|2022-04-06 06:02:50|17282.72|17162.72|17280.85|17160.85|17282.72|17162.72|17280.56|17160.56|9
1649224980000|2022-04-06 06:03:00|17280.27|17160.27|17282.21|17162.21|17282.39|17162.39|17280.27|17160.27|10
1649224990000|2022-04-06 06:03:10|17282.47|17162.47|17283.52|17163.52|17283.52|17163.52|17282.47|17162.47|10
1649225000000|2022-04-06 06:03:20|17284.17|17164.17|17281.57|17161.57|17284.26|17164.26|17281.57|17161.57|10
1649225010000|2022-04-06 06:03:30|17281.66|17161.66|17283.14|17163.14|17283.14|17163.14|17280.99|17160.99|10
1649225020000|2022-04-06 06:03:40|17284.09|17164.09|17287.35|17167.35|17287.35|17167.35|17284.09|17164.09|10
1649225030000|2022-04-06 06:03:50|17287.77|17167.77|17290.92|17170.92|17291.43|17171.43|17287.77|17167.77|10
1649225040000|2022-04-06 06:04:00|17290.94|17170.94|17291.04|17171.04|17291.81|17171.81|17289.87|17169.87|10
1649225050000|2022-04-06 06:04:10|17291.13|17171.13|17291.56|17171.56|17291.9|17171.9|17291.12|17171.12|10
1649225060000|2022-04-06 06:04:20|17291.31|17171.31|17288.89|17168.89|17291.31|17171.31|17288.89|17168.89|10
1649225070000|2022-04-06 06:04:30|17288.91|17168.91|17290.8|17170.8|17291.36|17171.36|17288.91|17168.91|10
1649225080000|2022-04-06 06:04:40|17290.11|17170.11|17289.37|17169.37|17290.11|17170.11|17289.37|17169.37|9
1649225090000|2022-04-06 06:04:50|17289.31|17169.31|17285.01|17165.01|17289.31|17169.31|17285.01|17165.01|10
1649225100000|2022-04-06 06:05:00|17284.64|17164.64|17280.68|17160.68|17284.64|17164.64|17280.68|17160.68|10
1649225110000|2022-04-06 06:05:10|17279.9|17159.9|17277.89|17157.89|17279.9|17159.9|17277.89|17157.89|9
1649225120000|2022-04-06 06:05:20|17277.26|17157.26|17276.03|17156.03|17277.26|17157.26|17276|17156|9
1649225130000|2022-04-06 06:05:30|17276.02|17156.02|17273.58|17153.58|17276.02|17156.02|17273.58|17153.58|9
1649225140000|2022-04-06 06:05:40|17273.43|17153.43|17272.78|17152.78|17274.54|17154.54|17272.78|17152.78|10
1649225150000|2022-04-06 06:05:50|17271.72|17151.72|17272.66|17152.66|17273.22|17153.22|17271.72|17151.72|10
1649225160000|2022-04-06 06:06:00|17272.46|17152.46|17271.02|17151.02|17272.96|17152.96|17270.55|17150.55|10
1649225170000|2022-04-06 06:06:10|17270.87|17150.87|17271.2|17151.2|17272|17152|17270.77|17150.77|10
1649225180000|2022-04-06 06:06:20|17272.56|17152.56|17278.15|17158.15|17278.15|17158.15|17272.56|17152.56|10
1649225190000|2022-04-06 06:06:30|17278.07|17158.07|17277.3|17157.3|17278.07|17158.07|17276.96|17156.96|10
1649225200000|2022-04-06 06:06:40|17277.12|17157.12|17276.69|17156.69|17277.94|17157.94|17276.69|17156.69|10
1649225210000|2022-04-06 06:06:50|17276.51|17156.51|17276.33|17156.33|17277.24|17157.24|17276.33|17156.33|10
1649225220000|2022-04-06 06:07:00|17276.32|17156.32|17272.34|17152.34|17276.32|17156.32|17272.34|17152.34|10
1649225230000|2022-04-06 06:07:10|17272.33|17152.33|17272.43|17152.43|17272.85|17152.85|17272.27|17152.27|10
1649225240000|2022-04-06 06:07:20|17272.27|17152.27|17269.91|17149.91|17272.27|17152.27|17269.75|17149.75|10
1649225250000|2022-04-06 06:07:30|17269.95|17149.95|17269.69|17149.69|17270.17|17150.17|17269.69|17149.69|10
1649225260000|2022-04-06 06:07:40|17269.54|17149.54|17269.17|17149.17|17269.55|17149.55|17269.17|17149.17|10
1649225270000|2022-04-06 06:07:50|17269.14|17149.14|17268.81|17148.81|17269.14|17149.14|17268.72|17148.72|10
1649225280000|2022-04-06 06:08:00|17269.04|17149.04|17270.5|17150.5|17270.5|17150.5|17268.42|17148.42|10
1649225290000|2022-04-06 06:08:10|17270.55|17150.55|17271|17151|17271.84|17151.84|17270.55|17150.55|10
1649225300000|2022-04-06 06:08:20|17270.37|17150.37|17271.33|17151.33|17271.59|17151.59|17270.12|17150.12|10
1649225310000|2022-04-06 06:08:30|17271.15|17151.15|17270.3|17150.3|17271.22|17151.22|17270.29|17150.29|10
1649225320000|2022-04-06 06:08:40|17270.29|17150.29|17271.51|17151.51|17271.61|17151.61|17270.23|17150.23|10
1649225330000|2022-04-06 06:08:50|17271.75|17151.75|17272.03|17152.03|17272.03|17152.03|17271.75|17151.75|9
1649225340000|2022-04-06 06:09:00|17272.06|17152.06|17270.78|17150.78|17272.68|17152.68|17270.71|17150.71|10
1649225350000|2022-04-06 06:09:10|17270.75|17150.75|17270.71|17150.71|17270.75|17150.75|17270.09|17150.09|10
1649225360000|2022-04-06 06:09:20|17270.61|17150.61|17269.73|17149.73|17270.61|17150.61|17269.63|17149.63|8
1649225370000|2022-04-06 06:09:30|17270.11|17150.11|17267.81|17147.81|17270.11|17150.11|17267.81|17147.81|9
1649225380000|2022-04-06 06:09:40|17267.39|17147.39|17269.5|17149.5|17269.5|17149.5|17267.39|17147.39|10
1649225390000|2022-04-06 06:09:50|17269.6|17149.6|17270.23|17150.23|17270.34|17150.34|17269.37|17149.37|10
1649225400000|2022-04-06 06:10:00|17270.24|17150.24|17272.72|17152.72|17272.72|17152.72|17270.24|17150.24|10
1649225410000|2022-04-06 06:10:10|17273.05|17153.05|17278.21|17158.21|17278.21|17158.21|17273.05|17153.05|10
1649225420000|2022-04-06 06:10:20|17278.62|17158.62|17278.72|17158.72|17279.45|17159.45|17278.62|17158.62|10
1649225430000|2022-04-06 06:10:30|17278.8|17158.8|17278.1|17158.1|17279.32|17159.32|17278.1|17158.1|10
1649225440000|2022-04-06 06:10:40|17277.4|17157.4|17275.36|17155.36|17277.4|17157.4|17275.24|17155.24|10
1649225450000|2022-04-06 06:10:50|17275.29|17155.29|17274.64|17154.64|17275.29|17155.29|17274.42|17154.42|9
1649225460000|2022-04-06 06:11:00|17274.78|17154.78|17273.25|17153.25|17274.81|17154.81|17273.25|17153.25|9
1649225470000|2022-04-06 06:11:10|17273.13|17153.13|17273.44|17153.44|17273.63|17153.63|17273.13|17153.13|10
1649225480000|2022-04-06 06:11:20|17273.42|17153.42|17273.21|17153.21|17273.61|17153.61|17273.21|17153.21|10
1649225490000|2022-04-06 06:11:30|17273.1|17153.1|17272.61|17152.61|17273.1|17153.1|17272.61|17152.61|10
1649225500000|2022-04-06 06:11:40|17272.39|17152.39|17271.61|17151.61|17272.41|17152.41|17271.61|17151.61|9
1649225510000|2022-04-06 06:11:50|17271.44|17151.44|17267.41|17147.41|17271.44|17151.44|17267.36|17147.36|10
1649225520000|2022-04-06 06:12:00|17267.22|17147.22|17268.31|17148.31|17268.51|17148.51|17266.72|17146.72|10
1649225530000|2022-04-06 06:12:10|17268.11|17148.11|17265.72|17145.72|17268.11|17148.11|17265.72|17145.72|10
1649225540000|2022-04-06 06:12:20|17265.42|17145.42|17264.32|17144.32|17265.42|17145.42|17264.15|17144.15|10
1649225550000|2022-04-06 06:12:30|17264.31|17144.31|17264.37|17144.37|17264.92|17144.92|17263.75|17143.75|10
1649225560000|2022-04-06 06:12:40|17265.91|17145.91|17269.74|17149.74|17269.74|17149.74|17265.91|17145.91|10
1649225570000|2022-04-06 06:12:50|17270.06|17150.06|17270.43|17150.43|17270.43|17150.43|17269.19|17149.19|9
1649225580000|2022-04-06 06:13:00|17270.25|17150.25|17270.47|17150.47|17270.74|17150.74|17270.25|17150.25|9
1649225590000|2022-04-06 06:13:10|17270.36|17150.36|17267.65|17147.65|17270.36|17150.36|17267.54|17147.54|10
1649225600000|2022-04-06 06:13:20|17267.41|17147.41|17266.19|17146.19|17267.41|17147.41|17266.07|17146.07|9
1649225610000|2022-04-06 06:13:30|17265.98|17145.98|17265.71|17145.71|17266.16|17146.16|17265.71|17145.71|10
1649225620000|2022-04-06 06:13:40|17266.05|17146.05|17266.39|17146.39|17266.5|17146.5|17266.05|17146.05|10
1649225630000|2022-04-06 06:13:50|17266.47|17146.47|17265.51|17145.51|17266.7|17146.7|17265.41|17145.41|10
1649225640000|2022-04-06 06:14:00|17265.62|17145.62|17264.95|17144.95|17265.62|17145.62|17264.95|17144.95|10
1649225650000|2022-04-06 06:14:10|17267.13|17147.13|17268.52|17148.52|17268.52|17148.52|17267.02|17147.02|10
1649225660000|2022-04-06 06:14:20|17268.5|17148.5|17267.93|17147.93|17269.31|17149.31|17267.93|17147.93|10
1649225670000|2022-04-06 06:14:30|17268.09|17148.09|17270.03|17150.03|17270.03|17150.03|17268.09|17148.09|10
1649225680000|2022-04-06 06:14:40|17270.39|17150.39|17270.91|17150.91|17270.91|17150.91|17270.39|17150.39|9
1649225690000|2022-04-06 06:14:50|17271.06|17151.06|17272.26|17152.26|17272.34|17152.34|17271.06|17151.06|10
1649225700000|2022-04-06 06:15:00|17272.24|17152.24|17271.19|17151.19|17272.24|17152.24|17271.01|17151.01|9
1649225710000|2022-04-06 06:15:10|17271.97|17151.97|17277.33|17157.33|17277.33|17157.33|17271.97|17151.97|9
1649225720000|2022-04-06 06:15:20|17277.87|17157.87|17277.47|17157.47|17277.87|17157.87|17274.98|17154.98|10
1649225730000|2022-04-06 06:15:30|17277.6|17157.6|17277.06|17157.06|17278.17|17158.17|17277.06|17157.06|10
1649225740000|2022-04-06 06:15:40|17277.28|17157.28|17271.83|17151.83|17277.28|17157.28|17271.83|17151.83|9
1649225750000|2022-04-06 06:15:50|17271.64|17151.64|17269.77|17149.77|17271.75|17151.75|17269.76|17149.76|9
1649225760000|2022-04-06 06:16:00|17269.73|17149.73|17268.24|17148.24|17269.79|17149.79|17268.24|17148.24|10
1649225770000|2022-04-06 06:16:10|17268.11|17148.11|17267.91|17147.91|17268.13|17148.13|17267.89|17147.89|8
1649225780000|2022-04-06 06:16:20|17267.81|17147.81|17266.66|17146.66|17267.84|17147.84|17266.66|17146.66|8
1649225790000|2022-04-06 06:16:30|17266.28|17146.28|17265.85|17145.85|17266.42|17146.42|17265.57|17145.57|10
1649225800000|2022-04-06 06:16:40|17265.34|17145.34|17261.02|17141.02|17265.34|17145.34|17261.02|17141.02|10
1649225810000|2022-04-06 06:16:50|17261.04|17141.04|17259.67|17139.67|17261.04|17141.04|17259.14|17139.14|10
1649225820000|2022-04-06 06:17:00|17259.77|17139.77|17261.46|17141.46|17261.52|17141.52|17259.77|17139.77|10
1649225830000|2022-04-06 06:17:10|17261.1|17141.1|17263.28|17143.28|17263.61|17143.61|17261.06|17141.06|10
1649225840000|2022-04-06 06:17:20|17262.92|17142.92|17263.5|17143.5|17263.5|17143.5|17262.92|17142.92|9
1649225850000|2022-04-06 06:17:30|17263.49|17143.49|17264.75|17144.75|17264.78|17144.78|17263.49|17143.49|7
1649225860000|2022-04-06 06:17:40|17264.85|17144.85|17265.97|17145.97|17266.09|17146.09|17264.85|17144.85|10
1649225870000|2022-04-06 06:17:50|17266.29|17146.29|17268.2|17148.2|17268.2|17148.2|17266.29|17146.29|10
1649225880000|2022-04-06 06:18:00|17268.35|17148.35|17266.53|17146.53|17268.49|17148.49|17266.53|17146.53|10
1649225890000|2022-04-06 06:18:10|17266.91|17146.91|17266.32|17146.32|17267.08|17147.08|17266.25|17146.25|9
1649225900000|2022-04-06 06:18:20|17266.58|17146.58|17266.13|17146.13|17266.58|17146.58|17266.12|17146.12|10
1649225910000|2022-04-06 06:18:30|17266.18|17146.18|17265.99|17145.99|17266.77|17146.77|17265.96|17145.96|10
1649225920000|2022-04-06 06:18:40|17266.06|17146.06|17268.28|17148.28|17268.28|17148.28|17266.01|17146.01|10
1649225930000|2022-04-06 06:18:50|17268.23|17148.23|17269.29|17149.29|17269.29|17149.29|17268.23|17148.23|10
1649225940000|2022-04-06 06:19:00|17270.44|17150.44|17271.23|17151.23|17271.46|17151.46|17270.39|17150.39|10
1649225950000|2022-04-06 06:19:10|17271.26|17151.26|17271.65|17151.65|17271.65|17151.65|17270.5|17150.5|10
1649225960000|2022-04-06 06:19:20|17271.67|17151.67|17272.81|17152.81|17272.81|17152.81|17271.67|17151.67|10
1649225970000|2022-04-06 06:19:30|17272.84|17152.84|17270.57|17150.57|17273.26|17153.26|17270.57|17150.57|9
1649225980000|2022-04-06 06:19:40|17271.05|17151.05|17271.67|17151.67|17271.85|17151.85|17271.05|17151.05|10
1649225990000|2022-04-06 06:19:50|17271.97|17151.97|17270.01|17150.01|17272.19|17152.19|17270.01|17150.01|9
1649226000000|2022-04-06 06:20:00|17270.07|17150.07|17270.19|17150.19|17270.45|17150.45|17269.58|17149.58|9
1649226010000|2022-04-06 06:20:10|17270.34|17150.34|17268.39|17148.39|17270.34|17150.34|17268.39|17148.39|10
1649226020000|2022-04-06 06:20:20|17268.27|17148.27|17267.7|17147.7|17268.27|17148.27|17267.28|17147.28|9
1649226030000|2022-04-06 06:20:30|17267.9|17147.9|17267.89|17147.89|17268.12|17148.12|17266.95|17146.95|9
1649226040000|2022-04-06 06:20:40|17267.7|17147.7|17269.54|17149.54|17269.91|17149.91|17267.7|17147.7|10
1649226050000|2022-04-06 06:20:50|17269.45|17149.45|17269.79|17149.79|17269.79|17149.79|17269.23|17149.23|10
1649226060000|2022-04-06 06:21:00|17269.95|17149.95|17269.38|17149.38|17270.73|17150.73|17269.38|17149.38|9
1649226070000|2022-04-06 06:21:10|17270.08|17150.08|17272.34|17152.34|17272.34|17152.34|17270.07|17150.07|9
1649226080000|2022-04-06 06:21:20|17272.2|17152.2|17271.01|17151.01|17272.52|17152.52|17271.01|17151.01|9
1649226090000|2022-04-06 06:21:30|17271.46|17151.46|17271.62|17151.62|17271.77|17151.77|17271.2|17151.2|9
1649226100000|2022-04-06 06:21:40|17271.75|17151.75|17273.63|17153.63|17273.68|17153.68|17271.75|17151.75|9
1649226110000|2022-04-06 06:21:50|17273.45|17153.45|17273.43|17153.43|17273.64|17153.64|17273.36|17153.36|9
1649226120000|2022-04-06 06:22:00|17273.54|17153.54|17275.16|17155.16|17275.51|17155.51|17273.49|17153.49|10
1649226130000|2022-04-06 06:22:10|17275.53|17155.53|17275.88|17155.88|17276.15|17156.15|17275.53|17155.53|9
1649226140000|2022-04-06 06:22:20|17275.87|17155.87|17274.32|17154.32|17275.87|17155.87|17274.25|17154.25|10
1649226150000|2022-04-06 06:22:30|17274.08|17154.08|17272.37|17152.37|17274.08|17154.08|17272.37|17152.37|10
1649226160000|2022-04-06 06:22:40|17272.31|17152.31|17271.06|17151.06|17272.31|17152.31|17271.04|17151.04|10
1649226170000|2022-04-06 06:22:50|17271.05|17151.05|17268.29|17148.29|17271.05|17151.05|17268.18|17148.18|10
1649226180000|2022-04-06 06:23:00|17267.28|17147.28|17262.29|17142.29|17267.28|17147.28|17262.29|17142.29|10
1649226190000|2022-04-06 06:23:10|17261.27|17141.27|17258.79|17138.79|17261.57|17141.57|17258.74|17138.74|9
1649226200000|2022-04-06 06:23:20|17258.84|17138.84|17258.67|17138.67|17259.04|17139.04|17258.67|17138.67|8
1649226210000|2022-04-06 06:23:30|17258.53|17138.53|17253.74|17133.74|17258.94|17138.94|17253.74|17133.74|10
1649226220000|2022-04-06 06:23:40|17254.12|17134.12|17253.02|17133.02|17254.12|17134.12|17252.61|17132.61|7
1649226230000|2022-04-06 06:23:50|17252.92|17132.92|17248.48|17128.48|17252.96|17132.96|17248.48|17128.48|10
1649226240000|2022-04-06 06:24:00|17248.53|17128.53|17246.92|17126.92|17248.53|17128.53|17246.2|17126.2|10
1649226250000|2022-04-06 06:24:10|17246.85|17126.85|17242.66|17122.66|17246.85|17126.85|17242.66|17122.66|10
1649226260000|2022-04-06 06:24:20|17242.51|17122.51|17242.53|17122.53|17242.73|17122.73|17241.91|17121.91|9
1649226270000|2022-04-06 06:24:30|17243.01|17123.01|17245.28|17125.28|17245.28|17125.28|17242.9|17122.9|10
1649226280000|2022-04-06 06:24:40|17245.73|17125.73|17248.08|17128.08|17248.08|17128.08|17245.73|17125.73|10
1649226290000|2022-04-06 06:24:50|17248.01|17128.01|17250.21|17130.21|17250.21|17130.21|17247.59|17127.59|9
1649226300000|2022-04-06 06:25:00|17250.22|17130.22|17254.05|17134.05|17254.39|17134.39|17250.22|17130.22|10
1649226310000|2022-04-06 06:25:10|17253.85|17133.85|17259.95|17139.95|17259.95|17139.95|17253.85|17133.85|10
1649226320000|2022-04-06 06:25:20|17260.08|17140.08|17263.32|17143.32|17263.32|17143.32|17260.08|17140.08|9
1649226330000|2022-04-06 06:25:30|17264.4|17144.4|17265.59|17145.59|17265.59|17145.59|17263.55|17143.55|10
1649226340000|2022-04-06 06:25:40|17264.91|17144.91|17264.02|17144.02|17265.18|17145.18|17264.02|17144.02|10
1649226350000|2022-04-06 06:25:50|17264.14|17144.14|17266.7|17146.7|17267.02|17147.02|17263.95|17143.95|10
1649226360000|2022-04-06 06:26:00|17266.79|17146.79|17269.56|17149.56|17269.56|17149.56|17266.79|17146.79|10
1649226370000|2022-04-06 06:26:10|17269.57|17149.57|17271.09|17151.09|17271.09|17151.09|17269.57|17149.57|10
1649226380000|2022-04-06 06:26:20|17271.8|17151.8|17270.62|17150.62|17271.8|17151.8|17270.29|17150.29|10
1649226390000|2022-04-06 06:26:30|17270.65|17150.65|17270.87|17150.87|17270.99|17150.99|17270.65|17150.65|9
1649226400000|2022-04-06 06:26:40|17270.63|17150.63|17273.02|17153.02|17273.54|17153.54|17270.44|17150.44|10
1649226410000|2022-04-06 06:26:50|17272.64|17152.64|17274.82|17154.82|17274.82|17154.82|17272.64|17152.64|9
1649226420000|2022-04-06 06:27:00|17274.88|17154.88|17275.42|17155.42|17275.61|17155.61|17273.88|17153.88|10
1649226430000|2022-04-06 06:27:10|17275.46|17155.46|17277.35|17157.35|17277.35|17157.35|17274.86|17154.86|10
1649226440000|2022-04-06 06:27:20|17277.61|17157.61|17279.47|17159.47|17279.47|17159.47|17277.61|17157.61|10
1649226450000|2022-04-06 06:27:30|17279.33|17159.33|17278.67|17158.67|17279.33|17159.33|17278.3|17158.3|10
1649226460000|2022-04-06 06:27:40|17278.59|17158.59|17279.4|17159.4|17279.49|17159.49|17277.9|17157.9|10
1649226470000|2022-04-06 06:27:50|17279.91|17159.91|17278.67|17158.67|17280.14|17160.14|17278.67|17158.67|10
1649226480000|2022-04-06 06:28:00|17278.83|17158.83|17281.21|17161.21|17281.21|17161.21|17278.15|17158.15|10
1649226490000|2022-04-06 06:28:10|17283.45|17163.45|17288.07|17168.07|17288.3|17168.3|17283.45|17163.45|9
1649226500000|2022-04-06 06:28:20|17288.37|17168.37|17290.81|17170.81|17290.9|17170.9|17288.37|17168.37|10
1649226510000|2022-04-06 06:28:30|17290.84|17170.84|17287.21|17167.21|17290.84|17170.84|17286.98|17166.98|10
1649226520000|2022-04-06 06:28:40|17286.53|17166.53|17287.79|17167.79|17288.33|17168.33|17286.53|17166.53|10
1649226530000|2022-04-06 06:28:50|17287.88|17167.88|17290.05|17170.05|17290.05|17170.05|17286.98|17166.98|10
1649226540000|2022-04-06 06:29:00|17290.59|17170.59|17289.76|17169.76|17291.69|17171.69|17289.52|17169.52|10
1649226550000|2022-04-06 06:29:10|17290.46|17170.46|17289.78|17169.78|17290.96|17170.96|17288.69|17168.69|10
1649226560000|2022-04-06 06:29:20|17289.87|17169.87|17291.44|17171.44|17291.67|17171.67|17289.87|17169.87|10
1649226570000|2022-04-06 06:29:30|17291.39|17171.39|17290.63|17170.63|17292.15|17172.15|17290.08|17170.08|10
1649226580000|2022-04-06 06:29:40|17290.87|17170.87|17290.39|17170.39|17291.51|17171.51|17290.24|17170.24|10
1649226590000|2022-04-06 06:29:50|17289.82|17169.82|17290.41|17170.41|17290.41|17170.41|17289.49|17169.49|9
1649226600000|2022-04-06 06:30:00|17290.66|17170.66|17290.55|17170.55|17292.95|17172.95|17290.49|17170.49|10
1649226610000|2022-04-06 06:30:10|17289.91|17169.91|17288.88|17168.88|17289.91|17169.91|17288.63|17168.63|10
1649226620000|2022-04-06 06:30:20|17288.9|17168.9|17288.17|17168.17|17289.26|17169.26|17288.04|17168.04|10
1649226630000|2022-04-06 06:30:30|17288.49|17168.49|17290.34|17170.34|17290.34|17170.34|17287.86|17167.86|10
1649226640000|2022-04-06 06:30:40|17289.99|17169.99|17293.26|17173.26|17293.54|17173.54|17289.99|17169.99|9
1649226650000|2022-04-06 06:30:50|17293.32|17173.32|17292.26|17172.26|17293.52|17173.52|17292.18|17172.18|10
1649226660000|2022-04-06 06:31:00|17292.69|17172.69|17292.88|17172.88|17294.18|17174.18|17292.53|17172.53|10
1649226670000|2022-04-06 06:31:10|17293.24|17173.24|17293.6|17173.6|17293.85|17173.85|17293.03|17173.03|10
1649226680000|2022-04-06 06:31:20|17293.55|17173.55|17293.94|17173.94|17294.38|17174.38|17293.55|17173.55|10
1649226690000|2022-04-06 06:31:30|17293.88|17173.88|17291.32|17171.32|17294|17174|17291.32|17171.32|10
1649226700000|2022-04-06 06:31:40|17291.08|17171.08|17290.73|17170.73|17291.44|17171.44|17290.64|17170.64|10
1649226710000|2022-04-06 06:31:50|17291.05|17171.05|17290.08|17170.08|17291.23|17171.23|17289.91|17169.91|10
1649226720000|2022-04-06 06:32:00|17290.82|17170.82|17292.29|17172.29|17292.29|17172.29|17290.77|17170.77|10
1649226730000|2022-04-06 06:32:10|17292.31|17172.31|17293.44|17173.44|17293.46|17173.46|17292.22|17172.22|10
1649226740000|2022-04-06 06:32:20|17293.41|17173.41|17292.65|17172.65|17293.66|17173.66|17292.44|17172.44|9
1649226750000|2022-04-06 06:32:30|17292.54|17172.54|17291.74|17171.74|17292.54|17172.54|17291.74|17171.74|10
1649226760000|2022-04-06 06:32:40|17291.9|17171.9|17291.81|17171.81|17291.94|17171.94|17291.38|17171.38|9
1649226770000|2022-04-06 06:32:50|17291.9|17171.9|17293.21|17173.21|17293.23|17173.23|17291.9|17171.9|9
1649226780000|2022-04-06 06:33:00|17293.14|17173.14|17291.45|17171.45|17293.16|17173.16|17291.45|17171.45|9
1649226790000|2022-04-06 06:33:10|17291.55|17171.55|17294.11|17174.11|17294.25|17174.25|17291.28|17171.28|10
1649226800000|2022-04-06 06:33:20|17294.27|17174.27|17294.17|17174.17|17294.29|17174.29|17292.75|17172.75|10
1649226810000|2022-04-06 06:33:30|17294.15|17174.15|17296.11|17176.11|17296.11|17176.11|17294.15|17174.15|10
1649226820000|2022-04-06 06:33:40|17295.96|17175.96|17295.56|17175.56|17296.06|17176.06|17295.38|17175.38|8
1649226830000|2022-04-06 06:33:50|17296.18|17176.18|17297.05|17177.05|17297.15|17177.15|17296.18|17176.18|9
1649226840000|2022-04-06 06:34:00|17297.33|17177.33|17297.9|17177.9|17298.04|17178.04|17297.09|17177.09|9
1649226850000|2022-04-06 06:34:10|17298.06|17178.06|17299.23|17179.23|17299.25|17179.25|17298.06|17178.06|10
1649226860000|2022-04-06 06:34:20|17299.96|17179.96|17301.55|17181.55|17301.55|17181.55|17299.45|17179.45|9
1649226870000|2022-04-06 06:34:30|17301.38|17181.38|17301.96|17181.96|17301.96|17181.96|17301.1|17181.1|10
1649226880000|2022-04-06 06:34:40|17301.95|17181.95|17302.35|17182.35|17303.01|17183.01|17301.95|17181.95|9
1649226890000|2022-04-06 06:34:50|17302.48|17182.48|17301.32|17181.32|17302.52|17182.52|17301.32|17181.32|10
1649226900000|2022-04-06 06:35:00|17301.44|17181.44|17301.88|17181.88|17302.21|17182.21|17301.11|17181.11|9
1649226910000|2022-04-06 06:35:10|17301.45|17181.45|17302.47|17182.47|17303.25|17183.25|17301.44|17181.44|10
1649226920000|2022-04-06 06:35:20|17302.9|17182.9|17302.79|17182.79|17303.12|17183.12|17302.56|17182.56|10
1649226930000|2022-04-06 06:35:30|17303.07|17183.07|17302.93|17182.93|17303.07|17183.07|17302.69|17182.69|9
1649226940000|2022-04-06 06:35:40|17303.87|17183.87|17303.39|17183.39|17304.66|17184.66|17302.8|17182.8|9
1649226950000|2022-04-06 06:35:50|17303.36|17183.36|17303.12|17183.12|17303.45|17183.45|17302.86|17182.86|9
1649226960000|2022-04-06 06:36:00|17303.26|17183.26|17301.12|17181.12|17303.26|17183.26|17301.12|17181.12|9
1649226970000|2022-04-06 06:36:10|17301.99|17181.99|17300.78|17180.78|17301.99|17181.99|17300.61|17180.61|10
1649226980000|2022-04-06 06:36:20|17300.94|17180.94|17308|17188|17308|17188|17300.55|17180.55|10
1649226990000|2022-04-06 06:36:30|17309.16|17189.16|17310.43|17190.43|17310.43|17190.43|17309.16|17189.16|10
1649227000000|2022-04-06 06:36:40|17309.49|17189.49|17314.35|17194.35|17314.35|17194.35|17309.49|17189.49|10
1649227010000|2022-04-06 06:36:50|17314.98|17194.98|17317.29|17197.29|17317.29|17197.29|17314.98|17194.98|10
1649227020000|2022-04-06 06:37:00|17317.74|17197.74|17318|17198|17318.48|17198.48|17317.6|17197.6|9
1649227030000|2022-04-06 06:37:10|17317.94|17197.94|17319.26|17199.26|17319.26|17199.26|17317.56|17197.56|10
1649227040000|2022-04-06 06:37:20|17319.35|17199.35|17319.23|17199.23|17319.84|17199.84|17319.23|17199.23|10
1649227050000|2022-04-06 06:37:30|17318.82|17198.82|17318.62|17198.62|17318.82|17198.82|17318.31|17198.31|10
1649227060000|2022-04-06 06:37:40|17318.47|17198.47|17319.85|17199.85|17319.85|17199.85|17318.47|17198.47|9
1649227070000|2022-04-06 06:37:50|17319.83|17199.83|17317.12|17197.12|17319.83|17199.83|17317.12|17197.12|10
1649227080000|2022-04-06 06:38:00|17316.51|17196.51|17317.49|17197.49|17317.99|17197.99|17316.51|17196.51|10
1649227090000|2022-04-06 06:38:10|17318.15|17198.15|17316.29|17196.29|17318.24|17198.24|17315.97|17195.97|9
1649227100000|2022-04-06 06:38:20|17316.27|17196.27|17315.39|17195.39|17316.27|17196.27|17315.39|17195.39|10
1649227110000|2022-04-06 06:38:30|17315.76|17195.76|17317.64|17197.64|17317.76|17197.76|17315.76|17195.76|10
1649227120000|2022-04-06 06:38:40|17317.29|17197.29|17317.88|17197.88|17317.88|17197.88|17317.24|17197.24|10
1649227130000|2022-04-06 06:38:50|17318.23|17198.23|17318.88|17198.88|17318.88|17198.88|17316.34|17196.34|10
1649227140000|2022-04-06 06:39:00|17318.7|17198.7|17318.66|17198.66|17318.9|17198.9|17318.55|17198.55|8
1649227150000|2022-04-06 06:39:10|17318.44|17198.44|17317.28|17197.28|17318.44|17198.44|17317.28|17197.28|10
1649227160000|2022-04-06 06:39:20|17317.32|17197.32|17318.08|17198.08|17318.08|17198.08|17316.84|17196.84|10
1649227170000|2022-04-06 06:39:30|17317.81|17197.81|17319.39|17199.39|17319.44|17199.44|17317.81|17197.81|10
1649227180000|2022-04-06 06:39:40|17319.55|17199.55|17320.19|17200.19|17320.19|17200.19|17319.19|17199.19|9
1649227190000|2022-04-06 06:39:50|17320.15|17200.15|17323.03|17203.03|17324.33|17204.33|17320.15|17200.15|10
1649227200000|2022-04-06 06:40:00|17323.01|17203.01|17326.77|17206.77|17326.77|17206.77|17322.26|17202.26|9
1649227210000|2022-04-06 06:40:10|17327.14|17207.14|17329.07|17209.07|17329.39|17209.39|17327.14|17207.14|10
1649227220000|2022-04-06 06:40:20|17329.72|17209.72|17329.98|17209.98|17330.72|17210.72|17329.72|17209.72|10
1649227230000|2022-04-06 06:40:30|17329.73|17209.73|17330.13|17210.13|17330.56|17210.56|17329.73|17209.73|9
1649227240000|2022-04-06 06:40:40|17329.72|17209.72|17329.49|17209.49|17330.01|17210.01|17329.32|17209.32|10
1649227250000|2022-04-06 06:40:50|17329.28|17209.28|17331.12|17211.12|17331.18|17211.18|17328.73|17208.73|10
1649227260000|2022-04-06 06:41:00|17331.29|17211.29|17331.88|17211.88|17332.53|17212.53|17331.29|17211.29|10
1649227270000|2022-04-06 06:41:10|17331.66|17211.66|17326.88|17206.88|17331.66|17211.66|17326.88|17206.88|10
1649227280000|2022-04-06 06:41:20|17326.77|17206.77|17327.71|17207.71|17327.84|17207.84|17326.77|17206.77|10
1649227290000|2022-04-06 06:41:30|17328.07|17208.07|17327.54|17207.54|17328.36|17208.36|17327.54|17207.54|10
1649227300000|2022-04-06 06:41:40|17327.68|17207.68|17327.7|17207.7|17327.71|17207.71|17327.39|17207.39|10
1649227310000|2022-04-06 06:41:50|17327.71|17207.71|17328.25|17208.25|17328.64|17208.64|17327.38|17207.38|10
1649227320000|2022-04-06 06:42:00|17328.3|17208.3|17328.45|17208.45|17328.45|17208.45|17328.1|17208.1|8
1649227330000|2022-04-06 06:42:10|17328.38|17208.38|17328.22|17208.22|17329.22|17209.22|17328.09|17208.09|10
1649227340000|2022-04-06 06:42:20|17327.98|17207.98|17324.58|17204.58|17327.98|17207.98|17324.58|17204.58|10
1649227350000|2022-04-06 06:42:30|17324.42|17204.42|17325.4|17205.4|17325.4|17205.4|17324.1|17204.1|9
1649227360000|2022-04-06 06:42:40|17324.88|17204.88|17324.89|17204.89|17325.28|17205.28|17324.82|17204.82|10
1649227370000|2022-04-06 06:42:50|17324.72|17204.72|17324.14|17204.14|17324.79|17204.79|17324.14|17204.14|9
1649227380000|2022-04-06 06:43:00|17324.13|17204.13|17322.17|17202.17|17324.24|17204.24|17322.17|17202.17|10
1649227390000|2022-04-06 06:43:10|17322.16|17202.16|17322.6|17202.6|17323.32|17203.32|17321.73|17201.73|10
1649227400000|2022-04-06 06:43:20|17322.63|17202.63|17322.54|17202.54|17323.11|17203.11|17321.96|17201.96|10
1649227410000|2022-04-06 06:43:30|17322.92|17202.92|17323.39|17203.39|17323.4|17203.4|17322.92|17202.92|8
1649227420000|2022-04-06 06:43:40|17323.93|17203.93|17324.45|17204.45|17324.45|17204.45|17323.63|17203.63|10
1649227430000|2022-04-06 06:43:50|17324.47|17204.47|17323.78|17203.78|17324.64|17204.64|17323.69|17203.69|10
1649227440000|2022-04-06 06:44:00|17323.86|17203.86|17323.22|17203.22|17323.87|17203.87|17322.77|17202.77|10
1649227450000|2022-04-06 06:44:10|17323.17|17203.17|17324.8|17204.8|17325.26|17205.26|17323.17|17203.17|9
1649227460000|2022-04-06 06:44:20|17324.7|17204.7|17324.35|17204.35|17324.7|17204.7|17324.33|17204.33|9
1649227470000|2022-04-06 06:44:30|17323.37|17203.37|17323.32|17203.32|17324.06|17204.06|17323.32|17203.32|10
1649227480000|2022-04-06 06:44:40|17323.38|17203.38|17323.06|17203.06|17323.38|17203.38|17323.06|17203.06|10
1649227490000|2022-04-06 06:44:50|17323.1|17203.1|17322.64|17202.64|17323.18|17203.18|17322.64|17202.64|9
1649227500000|2022-04-06 06:45:00|17322.74|17202.74|17325.11|17205.11|17325.11|17205.11|17322.38|17202.38|10
1649227510000|2022-04-06 06:45:10|17325.81|17205.81|17325.17|17205.17|17327.34|17207.34|17325.17|17205.17|10
1649227520000|2022-04-06 06:45:20|17325.33|17205.33|17321.37|17201.37|17325.33|17205.33|17321.19|17201.19|10
1649227530000|2022-04-06 06:45:30|17320.26|17200.26|17320.26|17200.26|17320.26|17200.26|17319.21|17199.21|10
1649227540000|2022-04-06 06:45:40|17319.9|17199.9|17320.85|17200.85|17321.17|17201.17|17318.11|17198.11|9
1649227550000|2022-04-06 06:45:50|17320.77|17200.77|17324.24|17204.24|17324.24|17204.24|17320.77|17200.77|10
1649227560000|2022-04-06 06:46:00|17324.26|17204.26|17324.74|17204.74|17324.81|17204.81|17323.64|17203.64|10
1649227570000|2022-04-06 06:46:10|17325.01|17205.01|17323.09|17203.09|17325.01|17205.01|17323.09|17203.09|10
1649227580000|2022-04-06 06:46:20|17322.83|17202.83|17324.1|17204.1|17324.65|17204.65|17322.83|17202.83|10
1649227590000|2022-04-06 06:46:30|17324.38|17204.38|17327.69|17207.69|17327.69|17207.69|17324.38|17204.38|9
1649227600000|2022-04-06 06:46:40|17327.79|17207.79|17326.27|17206.27|17328.26|17208.26|17326.12|17206.12|10
1649227610000|2022-04-06 06:46:50|17326.09|17206.09|17324.66|17204.66|17326.09|17206.09|17324.66|17204.66|8
1649227620000|2022-04-06 06:47:00|17324.39|17204.39|17323.95|17203.95|17324.39|17204.39|17323.95|17203.95|9
1649227630000|2022-04-06 06:47:10|17324.14|17204.14|17325.08|17205.08|17325.08|17205.08|17323.87|17203.87|10
1649227640000|2022-04-06 06:47:20|17326.27|17206.27|17328.94|17208.94|17328.94|17208.94|17326.27|17206.27|10
1649227650000|2022-04-06 06:47:30|17329.09|17209.09|17328.91|17208.91|17330.13|17210.13|17328.91|17208.91|10
1649227660000|2022-04-06 06:47:40|17328.45|17208.45|17328.1|17208.1|17328.45|17208.45|17327.78|17207.78|10
1649227670000|2022-04-06 06:47:50|17328.04|17208.04|17328.5|17208.5|17328.5|17208.5|17327.9|17207.9|8
1649227680000|2022-04-06 06:48:00|17328.56|17208.56|17330.56|17210.56|17330.56|17210.56|17328.56|17208.56|9
1649227690000|2022-04-06 06:48:10|17330.62|17210.62|17330.29|17210.29|17331.05|17211.05|17330.27|17210.27|10
1649227700000|2022-04-06 06:48:20|17330.47|17210.47|17331.49|17211.49|17331.49|17211.49|17330.1|17210.1|10
1649227710000|2022-04-06 06:48:30|17331.35|17211.35|17331.75|17211.75|17331.79|17211.79|17331.32|17211.32|10
1649227720000|2022-04-06 06:48:40|17331.73|17211.73|17332.13|17212.13|17332.3|17212.3|17331.73|17211.73|10
1649227730000|2022-04-06 06:48:50|17332.08|17212.08|17333.04|17213.04|17333.04|17213.04|17332.07|17212.07|10
1649227740000|2022-04-06 06:49:00|17332.94|17212.94|17335.17|17215.17|17335.17|17215.17|17332.87|17212.87|9
1649227750000|2022-04-06 06:49:10|17335.11|17215.11|17337.73|17217.73|17337.76|17217.76|17335.11|17215.11|10
1649227760000|2022-04-06 06:49:20|17336.73|17216.73|17336.6|17216.6|17337.49|17217.49|17336.5|17216.5|10
1649227770000|2022-04-06 06:49:30|17336.31|17216.31|17336.89|17216.89|17337.59|17217.59|17336.31|17216.31|10
1649227780000|2022-04-06 06:49:40|17336.41|17216.41|17336.66|17216.66|17336.66|17216.66|17335.89|17215.89|10
1649227790000|2022-04-06 06:49:50|17336.76|17216.76|17336.49|17216.49|17337.21|17217.21|17336.24|17216.24|10
1649227800000|2022-04-06 06:50:00|17336.72|17216.72|17339.7|17219.7|17339.7|17219.7|17336.72|17216.72|10
1649227810000|2022-04-06 06:50:10|17339.42|17219.42|17341.62|17221.62|17341.62|17221.62|17339.42|17219.42|10
1649227820000|2022-04-06 06:50:20|17341.63|17221.63|17341.65|17221.65|17341.98|17221.98|17341.39|17221.39|9
1649227830000|2022-04-06 06:50:30|17341.66|17221.66|17341.4|17221.4|17341.66|17221.66|17341.06|17221.06|10
1649227840000|2022-04-06 06:50:40|17341.34|17221.34|17340.26|17220.26|17341.69|17221.69|17340.26|17220.26|10
1649227850000|2022-04-06 06:50:50|17340.46|17220.46|17339.85|17219.85|17340.92|17220.92|17339.85|17219.85|10
1649227860000|2022-04-06 06:51:00|17339.72|17219.72|17338.59|17218.59|17339.8|17219.8|17338.59|17218.59|7
1649227870000|2022-04-06 06:51:10|17338.68|17218.68|17339.97|17219.97|17339.99|17219.99|17338.68|17218.68|8
1649227880000|2022-04-06 06:51:20|17340.13|17220.13|17341.02|17221.02|17341.02|17221.02|17340.09|17220.09|10
1649227890000|2022-04-06 06:51:30|17341.51|17221.51|17340.27|17220.27|17341.51|17221.51|17340.27|17220.27|8
1649227900000|2022-04-06 06:51:40|17340.38|17220.38|17340.74|17220.74|17341.34|17221.34|17340.38|17220.38|9
1649227910000|2022-04-06 06:51:50|17340.91|17220.91|17341.3|17221.3|17341.47|17221.47|17340.91|17220.91|9
1649227920000|2022-04-06 06:52:00|17341.28|17221.28|17341.73|17221.73|17341.73|17221.73|17341.15|17221.15|9
1649227930000|2022-04-06 06:52:10|17341.46|17221.46|17340.07|17220.07|17341.7|17221.7|17340.07|17220.07|10
1649227940000|2022-04-06 06:52:20|17340.23|17220.23|17339.19|17219.19|17340.23|17220.23|17339.16|17219.16|9
1649227950000|2022-04-06 06:52:30|17339.06|17219.06|17338.79|17218.79|17339.06|17219.06|17338.78|17218.78|9
1649227960000|2022-04-06 06:52:40|17338.74|17218.74|17339.15|17219.15|17339.15|17219.15|17338.11|17218.11|9
1649227970000|2022-04-06 06:52:50|17339.31|17219.31|17340.3|17220.3|17340.3|17220.3|17339.28|17219.28|10
1649227980000|2022-04-06 06:53:00|17340.41|17220.41|17340.74|17220.74|17340.81|17220.81|17340.26|17220.26|10
1649227990000|2022-04-06 06:53:10|17340.73|17220.73|17343.66|17223.66|17343.66|17223.66|17340.69|17220.69|10
1649228000000|2022-04-06 06:53:20|17343.72|17223.72|17344.87|17224.87|17344.9|17224.9|17343.72|17223.72|10
1649228010000|2022-04-06 06:53:30|17344.77|17224.77|17343.83|17223.83|17344.77|17224.77|17343.83|17223.83|10
1649228020000|2022-04-06 06:53:40|17343.85|17223.85|17347.99|17227.99|17347.99|17227.99|17343.65|17223.65|10
1649228030000|2022-04-06 06:53:50|17348.07|17228.07|17349.99|17229.99|17349.99|17229.99|17347.66|17227.66|10
1649228040000|2022-04-06 06:54:00|17349.91|17229.91|17350.8|17230.8|17350.8|17230.8|17348.82|17228.82|10
1649228050000|2022-04-06 06:54:10|17350.92|17230.92|17350.2|17230.2|17351.15|17231.15|17350.2|17230.2|9
1649228060000|2022-04-06 06:54:20|17350.5|17230.5|17349.39|17229.39|17350.5|17230.5|17349.39|17229.39|10
1649228070000|2022-04-06 06:54:30|17348.66|17228.66|17348.14|17228.14|17348.66|17228.66|17348.14|17228.14|10
1649228080000|2022-04-06 06:54:40|17347.78|17227.78|17347.14|17227.14|17347.92|17227.92|17347.02|17227.02|10
1649228090000|2022-04-06 06:54:50|17346.36|17226.36|17346.44|17226.44|17347.8|17227.8|17346.36|17226.36|9
1649228100000|2022-04-06 06:55:00|17344.4|17224.4|17345.6|17225.6|17346.35|17226.35|17344.4|17224.4|10
1649228110000|2022-04-06 06:55:10|17345.59|17225.59|17345.2|17225.2|17345.59|17225.59|17344.1|17224.1|10
1649228120000|2022-04-06 06:55:20|17345.22|17225.22|17344.79|17224.79|17345.22|17225.22|17344.74|17224.74|10
1649228130000|2022-04-06 06:55:30|17344.57|17224.57|17344.21|17224.21|17344.7|17224.7|17343.47|17223.47|10
1649228140000|2022-04-06 06:55:40|17344.83|17224.83|17344.53|17224.53|17344.96|17224.96|17344.49|17224.49|10
1649228150000|2022-04-06 06:55:50|17344.43|17224.43|17343.53|17223.53|17344.47|17224.47|17343.53|17223.53|9
1649228160000|2022-04-06 06:56:00|17343.54|17223.54|17345.13|17225.13|17345.13|17225.13|17343.39|17223.39|10
1649228170000|2022-04-06 06:56:10|17345.3|17225.3|17343.47|17223.47|17345.3|17225.3|17343.47|17223.47|10
1649228180000|2022-04-06 06:56:20|17343.31|17223.31|17343.38|17223.38|17343.75|17223.75|17343.08|17223.08|10
1649228190000|2022-04-06 06:56:30|17343.75|17223.75|17344.02|17224.02|17344.41|17224.41|17343.75|17223.75|10
1649228200000|2022-04-06 06:56:40|17343.98|17223.98|17344.53|17224.53|17344.53|17224.53|17343.94|17223.94|9
1649228210000|2022-04-06 06:56:50|17345.2|17225.2|17345.12|17225.12|17345.21|17225.21|17344.73|17224.73|10
1649228220000|2022-04-06 06:57:00|17345.24|17225.24|17346.48|17226.48|17346.93|17226.93|17345.24|17225.24|9
1649228230000|2022-04-06 06:57:10|17346.43|17226.43|17346.2|17226.2|17346.87|17226.87|17345.8|17225.8|8
1649228240000|2022-04-06 06:57:20|17346.17|17226.17|17347.46|17227.46|17347.81|17227.81|17346.16|17226.16|10
1649228250000|2022-04-06 06:57:30|17347.51|17227.51|17349.43|17229.43|17350.15|17230.15|17347.41|17227.41|10
1649228260000|2022-04-06 06:57:40|17349.91|17229.91|17347.22|17227.22|17350.39|17230.39|17347.22|17227.22|10
1649228270000|2022-04-06 06:57:50|17347.6|17227.6|17346.52|17226.52|17347.6|17227.6|17345.85|17225.85|10
1649228280000|2022-04-06 06:58:00|17346.42|17226.42|17348.21|17228.21|17348.37|17228.37|17346.42|17226.42|10
1649228290000|2022-04-06 06:58:10|17348.22|17228.22|17348.36|17228.36|17348.98|17228.98|17347.68|17227.68|10
1649228300000|2022-04-06 06:58:20|17347.42|17227.42|17348.65|17228.65|17348.77|17228.77|17347|17227|10
1649228310000|2022-04-06 06:58:30|17348.53|17228.53|17350.66|17230.66|17351.37|17231.37|17348.53|17228.53|10
1649228320000|2022-04-06 06:58:40|17350.55|17230.55|17349.33|17229.33|17350.55|17230.55|17349.33|17229.33|10
1649228330000|2022-04-06 06:58:50|17349.16|17229.16|17351.2|17231.2|17351.2|17231.2|17349.16|17229.16|10
1649228340000|2022-04-06 06:59:00|17351.54|17231.54|17351.78|17231.78|17351.78|17231.78|17350.77|17230.77|9
1649228350000|2022-04-06 06:59:10|17351.97|17231.97|17354.28|17234.28|17354.28|17234.28|17351.91|17231.91|9
1649228360000|2022-04-06 06:59:20|17354.05|17234.05|17356.39|17236.39|17356.39|17236.39|17354.05|17234.05|10
1649228370000|2022-04-06 06:59:30|17356.51|17236.51|17356.14|17236.14|17357.03|17237.03|17356.14|17236.14|10
1649228380000|2022-04-06 06:59:40|17356.29|17236.29|17357.02|17237.02|17357.16|17237.16|17356.29|17236.29|9
1649228390000|2022-04-06 06:59:50|17357.07|17237.07|17356.17|17236.17|17357.22|17237.22|17356.06|17236.06|10
1649228400000|2022-04-06 07:00:00|17356.1|17236.1|17356.4|17236.4|17357.77|17237.77|17356.1|17236.1|9
1649228410000|2022-04-06 07:00:10|17356.3|17236.3|17356.56|17236.56|17356.78|17236.78|17356.3|17236.3|10
1649228420000|2022-04-06 07:00:20|17356.72|17236.72|17357.68|17237.68|17357.68|17237.68|17356.72|17236.72|9
1649228430000|2022-04-06 07:00:30|17358.83|17238.83|17359.53|17239.53|17359.64|17239.64|17358.81|17238.81|10
1649228440000|2022-04-06 07:00:40|17359.48|17239.48|17357.58|17237.58|17359.7|17239.7|17357.58|17237.58|10
1649228450000|2022-04-06 07:00:50|17358.29|17238.29|17357.92|17237.92|17358.29|17238.29|17357.68|17237.68|10
1649228460000|2022-04-06 07:01:00|17357.54|17237.54|17358.68|17238.68|17358.68|17238.68|17356.37|17236.37|10
1649228470000|2022-04-06 07:01:10|17359.43|17239.43|17359.68|17239.68|17359.87|17239.87|17359.13|17239.13|9
1649228480000|2022-04-06 07:01:20|17359.67|17239.67|17361.22|17241.22|17361.22|17241.22|17359.67|17239.67|9
1649228490000|2022-04-06 07:01:30|17361.31|17241.31|17360.61|17240.61|17361.88|17241.88|17360.4|17240.4|9
1649228500000|2022-04-06 07:01:40|17360.78|17240.78|17363.67|17243.67|17363.86|17243.86|17360.78|17240.78|10
1649228510000|2022-04-06 07:01:50|17364.04|17244.04|17364.68|17244.68|17365.4|17245.4|17363.69|17243.69|10
1649228520000|2022-04-06 07:02:00|17364.62|17244.62|17367.31|17247.31|17367.38|17247.38|17364.56|17244.56|10
1649228530000|2022-04-06 07:02:10|17367.38|17247.38|17368.51|17248.51|17368.51|17248.51|17366.02|17246.02|10
1649228540000|2022-04-06 07:02:20|17368.75|17248.75|17368.8|17248.8|17370.42|17250.42|17368.75|17248.75|10
1649228550000|2022-04-06 07:02:30|17369.81|17249.81|17371.69|17251.69|17371.69|17251.69|17368.97|17248.97|10
1649228560000|2022-04-06 07:02:40|17371.73|17251.73|17372.49|17252.49|17372.91|17252.91|17371.73|17251.73|10
1649228570000|2022-04-06 07:02:50|17372.65|17252.65|17372.4|17252.4|17373.38|17253.38|17372.4|17252.4|10
1649228580000|2022-04-06 07:03:00|17372.62|17252.62|17372.83|17252.83|17372.83|17252.83|17371.52|17251.52|10
1649228590000|2022-04-06 07:03:10|17372.69|17252.69|17373.93|17253.93|17373.93|17253.93|17372.66|17252.66|10
1649228600000|2022-04-06 07:03:20|17372.82|17252.82|17372.35|17252.35|17372.82|17252.82|17372|17252|9
1649228610000|2022-04-06 07:03:30|17372.65|17252.65|17370.83|17250.83|17372.81|17252.81|17370.64|17250.64|10
1649228620000|2022-04-06 07:03:40|17370.61|17250.61|17368.75|17248.75|17371|17251|17368.75|17248.75|9
1649228630000|2022-04-06 07:03:50|17369.6|17249.6|17368.39|17248.39|17369.61|17249.61|17368.35|17248.35|9
1649228640000|2022-04-06 07:04:00|17368.19|17248.19|17366.76|17246.76|17369.06|17249.06|17366.76|17246.76|10
1649228650000|2022-04-06 07:04:10|17366.7|17246.7|17367.11|17247.11|17367.11|17247.11|17366.12|17246.12|10
1649228660000|2022-04-06 07:04:20|17367.26|17247.26|17365.49|17245.49|17367.26|17247.26|17365.3|17245.3|10
1649228670000|2022-04-06 07:04:30|17365.44|17245.44|17363.63|17243.63|17365.44|17245.44|17363.63|17243.63|9
1649228680000|2022-04-06 07:04:40|17363.69|17243.69|17362.65|17242.65|17363.84|17243.84|17362.65|17242.65|10
1649228690000|2022-04-06 07:04:50|17362.49|17242.49|17359.59|17239.59|17362.49|17242.49|17359.59|17239.59|10
1649228700000|2022-04-06 07:05:00|17359.1|17239.1|17357.28|17237.28|17359.73|17239.73|17357.28|17237.28|10
1649228710000|2022-04-06 07:05:10|17358.08|17238.08|17358.53|17238.53|17359.03|17239.03|17358.08|17238.08|9
1649228720000|2022-04-06 07:05:20|17359.55|17239.55|17357.21|17237.21|17359.55|17239.55|17357.2|17237.2|9
1649228730000|2022-04-06 07:05:30|17356.93|17236.93|17358.27|17238.27|17358.52|17238.52|17356.93|17236.93|10
1649228740000|2022-04-06 07:05:40|17358.37|17238.37|17357.14|17237.14|17358.37|17238.37|17357.14|17237.14|10
1649228750000|2022-04-06 07:05:50|17358.05|17238.05|17357.89|17237.89|17358.05|17238.05|17356.63|17236.63|10
1649228760000|2022-04-06 07:06:00|17358.09|17238.09|17358.34|17238.34|17358.34|17238.34|17357.92|17237.92|9
1649228770000|2022-04-06 07:06:10|17358.4|17238.4|17359.12|17239.12|17359.33|17239.33|17358.4|17238.4|10
1649228780000|2022-04-06 07:06:20|17358.91|17238.91|17359.56|17239.56|17359.87|17239.87|17358.91|17238.91|10
1649228790000|2022-04-06 07:06:30|17359.43|17239.43|17364.16|17244.16|17364.16|17244.16|17359.43|17239.43|9
1649228800000|2022-04-06 07:06:40|17363.69|17243.69|17363.84|17243.84|17365.34|17245.34|17363.32|17243.32|9
1649228810000|2022-04-06 07:06:50|17363.72|17243.72|17364.14|17244.14|17364.14|17244.14|17362.1|17242.1|10
1649228820000|2022-04-06 07:07:00|17364.11|17244.11|17363.78|17243.78|17364.11|17244.11|17362.71|17242.71|9
1649228830000|2022-04-06 07:07:10|17363.57|17243.57|17364.31|17244.31|17364.37|17244.37|17363.57|17243.57|10
1649228840000|2022-04-06 07:07:20|17364.29|17244.29|17366.23|17246.23|17366.23|17246.23|17364.29|17244.29|10
1649228850000|2022-04-06 07:07:30|17366.4|17246.4|17367.16|17247.16|17367.25|17247.25|17366.4|17246.4|10
1649228860000|2022-04-06 07:07:40|17367.2|17247.2|17369.31|17249.31|17369.57|17249.57|17367.2|17247.2|9
1649228870000|2022-04-06 07:07:50|17369.24|17249.24|17369.76|17249.76|17369.76|17249.76|17368.56|17248.56|10
1649228880000|2022-04-06 07:08:00|17370.12|17250.12|17369.73|17249.73|17370.13|17250.13|17369.72|17249.72|10
1649228890000|2022-04-06 07:08:10|17369.7|17249.7|17367.67|17247.67|17369.7|17249.7|17367.67|17247.67|10
1649228900000|2022-04-06 07:08:20|17367.81|17247.81|17367.64|17247.64|17367.81|17247.81|17367.49|17247.49|10
1649228910000|2022-04-06 07:08:30|17367.8|17247.8|17368.45|17248.45|17368.52|17248.52|17367.8|17247.8|8
1649228920000|2022-04-06 07:08:40|17368.4|17248.4|17368.34|17248.34|17368.4|17248.4|17368.02|17248.02|10
1649228930000|2022-04-06 07:08:50|17368.2|17248.2|17369.19|17249.19|17369.65|17249.65|17368.2|17248.2|10
1649228940000|2022-04-06 07:09:00|17369.36|17249.36|17370.46|17250.46|17370.47|17250.47|17368.95|17248.95|10
1649228950000|2022-04-06 07:09:10|17370.34|17250.34|17370.06|17250.06|17370.36|17250.36|17370.01|17250.01|9
1649228960000|2022-04-06 07:09:20|17369.99|17249.99|17370.71|17250.71|17370.85|17250.85|17369.99|17249.99|9
1649228970000|2022-04-06 07:09:30|17370.65|17250.65|17370.44|17250.44|17370.65|17250.65|17370.19|17250.19|9
1649228980000|2022-04-06 07:09:40|17370.42|17250.42|17369.66|17249.66|17370.62|17250.62|17369.66|17249.66|9
1649228990000|2022-04-06 07:09:50|17369.53|17249.53|17370.27|17250.27|17370.33|17250.33|17369.53|17249.53|9
1649229000000|2022-04-06 07:10:00|17371.53|17251.53|17370.6|17250.6|17371.53|17251.53|17370.6|17250.6|10
1649229010000|2022-04-06 07:10:10|17370.43|17250.43|17367.73|17247.73|17370.43|17250.43|17367.73|17247.73|10
1649229020000|2022-04-06 07:10:20|17368.13|17248.13|17368.04|17248.04|17369.16|17249.16|17368.04|17248.04|9
1649229030000|2022-04-06 07:10:30|17368.1|17248.1|17368.69|17248.69|17368.9|17248.9|17367.86|17247.86|9
1649229040000|2022-04-06 07:10:40|17370.46|17250.46|17373.87|17253.87|17373.87|17253.87|17370.46|17250.46|10
1649229050000|2022-04-06 07:10:50|17374.19|17254.19|17375.31|17255.31|17375.31|17255.31|17373.79|17253.79|10
1649229060000|2022-04-06 07:11:00|17375.05|17255.05|17376.8|17256.8|17376.8|17256.8|17375.05|17255.05|10
1649229070000|2022-04-06 07:11:10|17377.02|17257.02|17382.07|17262.07|17382.07|17262.07|17377.02|17257.02|10
1649229080000|2022-04-06 07:11:20|17382.36|17262.36|17384.11|17264.11|17384.11|17264.11|17382.27|17262.27|10
1649229090000|2022-04-06 07:11:30|17384.15|17264.15|17383.11|17263.11|17384.71|17264.71|17383.11|17263.11|10
1649229100000|2022-04-06 07:11:40|17383.24|17263.24|17384.07|17264.07|17384.17|17264.17|17382.73|17262.73|10
1649229110000|2022-04-06 07:11:50|17385.29|17265.29|17386.1|17266.1|17386.1|17266.1|17385.21|17265.21|10
1649229120000|2022-04-06 07:12:00|17386.41|17266.41|17386.26|17266.26|17386.58|17266.58|17386.03|17266.03|10
1649229130000|2022-04-06 07:12:10|17386.05|17266.05|17387.35|17267.35|17387.35|17267.35|17386.05|17266.05|9
1649229140000|2022-04-06 07:12:20|17388.38|17268.38|17389.8|17269.8|17389.8|17269.8|17388.38|17268.38|10
1649229150000|2022-04-06 07:12:30|17390.1|17270.1|17392.77|17272.77|17392.77|17272.77|17390.1|17270.1|9
1649229160000|2022-04-06 07:12:40|17392.24|17272.24|17395.07|17275.07|17395.82|17275.82|17392.24|17272.24|10
1649229170000|2022-04-06 07:12:50|17395.04|17275.04|17396.19|17276.19|17396.47|17276.47|17395.04|17275.04|10
1649229180000|2022-04-06 07:13:00|17396.15|17276.15|17396.25|17276.25|17397.21|17277.21|17395.96|17275.96|10
1649229190000|2022-04-06 07:13:10|17395.55|17275.55|17391.77|17271.77|17395.55|17275.55|17391.77|17271.77|10
1649229200000|2022-04-06 07:13:20|17391.88|17271.88|17390.32|17270.32|17392.08|17272.08|17389.73|17269.73|10
1649229210000|2022-04-06 07:13:30|17389.11|17269.11|17387.43|17267.43|17390.19|17270.19|17387.02|17267.02|10
1649229220000|2022-04-06 07:13:40|17387.22|17267.22|17387.56|17267.56|17387.59|17267.59|17387.22|17267.22|9
1649229230000|2022-04-06 07:13:50|17387.46|17267.46|17385.19|17265.19|17387.46|17267.46|17385.19|17265.19|9
1649229240000|2022-04-06 07:14:00|17384.79|17264.79|17383.77|17263.77|17384.79|17264.79|17383.6|17263.6|8
1649229250000|2022-04-06 07:14:10|17382.8|17262.8|17382.14|17262.14|17382.89|17262.89|17381.43|17261.43|9
1649229260000|2022-04-06 07:14:20|17382.75|17262.75|17383.63|17263.63|17383.97|17263.97|17382.58|17262.58|10
1649229270000|2022-04-06 07:14:30|17383.35|17263.35|17382.05|17262.05|17384.06|17264.06|17381.75|17261.75|10
1649229280000|2022-04-06 07:14:40|17382.93|17262.93|17383.64|17263.64|17384.19|17264.19|17382.4|17262.4|10
1649229290000|2022-04-06 07:14:50|17383.84|17263.84|17385.16|17265.16|17385.16|17265.16|17383.34|17263.34|10
1649229300000|2022-04-06 07:15:00|17383.36|17263.36|17383.66|17263.66|17383.89|17263.89|17382.97|17262.97|10
1649229310000|2022-04-06 07:15:10|17383.74|17263.74|17382.58|17262.58|17383.88|17263.88|17382.41|17262.41|9
1649229320000|2022-04-06 07:15:20|17382.64|17262.64|17380.57|17260.57|17382.64|17262.64|17380.57|17260.57|9
1649229330000|2022-04-06 07:15:30|17380.67|17260.67|17380.31|17260.31|17380.67|17260.67|17380.17|17260.17|10
1649229340000|2022-04-06 07:15:40|17380.39|17260.39|17375.1|17255.1|17380.39|17260.39|17375.1|17255.1|10
1649229350000|2022-04-06 07:15:50|17375.12|17255.12|17372.71|17252.71|17375.62|17255.62|17372.71|17252.71|10
1649229360000|2022-04-06 07:16:00|17373.75|17253.75|17374.77|17254.77|17374.77|17254.77|17373.04|17253.04|10
1649229370000|2022-04-06 07:16:10|17374.6|17254.6|17373.21|17253.21|17374.6|17254.6|17373.21|17253.21|10
1649229380000|2022-04-06 07:16:20|17373.33|17253.33|17374.07|17254.07|17374.29|17254.29|17373.3|17253.3|10
1649229390000|2022-04-06 07:16:30|17373.73|17253.73|17374.98|17254.98|17375.08|17255.08|17373.73|17253.73|10
1649229400000|2022-04-06 07:16:40|17376.4|17256.4|17376.61|17256.61|17376.66|17256.66|17376.25|17256.25|8
1649229410000|2022-04-06 07:16:50|17376.79|17256.79|17378.28|17258.28|17378.28|17258.28|17376.79|17256.79|10
1649229420000|2022-04-06 07:17:00|17378.39|17258.39|17376.78|17256.78|17378.43|17258.43|17376.78|17256.78|10
1649229430000|2022-04-06 07:17:10|17377.05|17257.05|17376.03|17256.03|17377.09|17257.09|17375.94|17255.94|10
1649229440000|2022-04-06 07:17:20|17376|17256|17378.99|17258.99|17379.42|17259.42|17376|17256|10
1649229450000|2022-04-06 07:17:30|17377.86|17257.86|17377.68|17257.68|17378.28|17258.28|17377.19|17257.19|10
1649229460000|2022-04-06 07:17:40|17377.36|17257.36|17376.25|17256.25|17377.36|17257.36|17376.06|17256.06|9
1649229470000|2022-04-06 07:17:50|17376|17256|17375.26|17255.26|17376.01|17256.01|17375.26|17255.26|9
1649229480000|2022-04-06 07:18:00|17375.31|17255.31|17375.47|17255.47|17375.47|17255.47|17374.72|17254.72|10
1649229490000|2022-04-06 07:18:10|17375.71|17255.71|17375.74|17255.74|17376.3|17256.3|17375.42|17255.42|9
1649229500000|2022-04-06 07:18:20|17375.62|17255.62|17374.79|17254.79|17375.62|17255.62|17374.77|17254.77|10
1649229510000|2022-04-06 07:18:30|17374.73|17254.73|17374.79|17254.79|17374.79|17254.79|17374.52|17254.52|8
1649229520000|2022-04-06 07:18:40|17375.1|17255.1|17376.1|17256.1|17376.41|17256.41|17375.1|17255.1|10
1649229530000|2022-04-06 07:18:50|17376.03|17256.03|17376|17256|17376.56|17256.56|17376|17256|10
1649229540000|2022-04-06 07:19:00|17376.07|17256.07|17379.76|17259.76|17379.76|17259.76|17375.46|17255.46|10
1649229550000|2022-04-06 07:19:10|17379.65|17259.65|17380.82|17260.82|17380.82|17260.82|17379.44|17259.44|10
1649229560000|2022-04-06 07:19:20|17380.6|17260.6|17380.47|17260.47|17381.48|17261.48|17380.46|17260.46|10
1649229570000|2022-04-06 07:19:30|17379.82|17259.82|17378.71|17258.71|17379.82|17259.82|17378.33|17258.33|9
1649229580000|2022-04-06 07:19:40|17378.99|17258.99|17376.6|17256.6|17378.99|17258.99|17376.6|17256.6|10
1649229590000|2022-04-06 07:19:50|17375.79|17255.79|17374.76|17254.76|17375.79|17255.79|17374.72|17254.72|10
1649229600000|2022-04-06 07:20:00|17374.8|17254.8|17371.67|17251.67|17374.92|17254.92|17371.67|17251.67|10
1649229610000|2022-04-06 07:20:10|17371.02|17251.02|17371.11|17251.11|17371.24|17251.24|17370.51|17250.51|10
1649229620000|2022-04-06 07:20:20|17371.17|17251.17|17370.42|17250.42|17371.17|17251.17|17370.37|17250.37|9
1649229630000|2022-04-06 07:20:30|17370.33|17250.33|17369.77|17249.77|17370.33|17250.33|17368.4|17248.4|10
1649229640000|2022-04-06 07:20:40|17369.89|17249.89|17369.87|17249.87|17370.92|17250.92|17369.87|17249.87|10
1649229650000|2022-04-06 07:20:50|17369.84|17249.84|17369.58|17249.58|17370.01|17250.01|17369.58|17249.58|9
1649229660000|2022-04-06 07:21:00|17369.76|17249.76|17368.91|17248.91|17369.76|17249.76|17368.83|17248.83|9
1649229670000|2022-04-06 07:21:10|17369.02|17249.02|17366.69|17246.69|17369.02|17249.02|17366.69|17246.69|10
1649229680000|2022-04-06 07:21:20|17366.74|17246.74|17364|17244|17366.74|17246.74|17363.73|17243.73|10
1649229690000|2022-04-06 07:21:30|17362.93|17242.93|17361.16|17241.16|17363.03|17243.03|17361.16|17241.16|10
1649229700000|2022-04-06 07:21:40|17360.12|17240.12|17355.67|17235.67|17360.12|17240.12|17355.67|17235.67|10
1649229710000|2022-04-06 07:21:50|17355.55|17235.55|17352.25|17232.25|17355.55|17235.55|17352.25|17232.25|9
1649229720000|2022-04-06 07:22:00|17351.89|17231.89|17351.05|17231.05|17351.89|17231.89|17350.68|17230.68|10
1649229730000|2022-04-06 07:22:10|17350.44|17230.44|17347.36|17227.36|17350.44|17230.44|17347.36|17227.36|10
1649229740000|2022-04-06 07:22:20|17347.14|17227.14|17345.41|17225.41|17347.41|17227.41|17345.36|17225.36|10
1649229750000|2022-04-06 07:22:30|17345.37|17225.37|17343.09|17223.09|17345.37|17225.37|17343.09|17223.09|10
1649229760000|2022-04-06 07:22:40|17343.03|17223.03|17341.54|17221.54|17343.03|17223.03|17341.54|17221.54|9
1649229770000|2022-04-06 07:22:50|17341.81|17221.81|17340.04|17220.04|17341.81|17221.81|17340.04|17220.04|10
1649229780000|2022-04-06 07:23:00|17339.87|17219.87|17340.16|17220.16|17340.45|17220.45|17339.71|17219.71|10
1649229790000|2022-04-06 07:23:10|17339.81|17219.81|17338.13|17218.13|17339.81|17219.81|17337|17217|10
1649229800000|2022-04-06 07:23:20|17339.46|17219.46|17343.39|17223.39|17343.39|17223.39|17339.09|17219.09|8
1649229810000|2022-04-06 07:23:30|17342.55|17222.55|17345.02|17225.02|17345.04|17225.04|17342.55|17222.55|10
1649229820000|2022-04-06 07:23:40|17345.47|17225.47|17347.04|17227.04|17347.88|17227.88|17345.47|17225.47|10
1649229830000|2022-04-06 07:23:50|17346.53|17226.53|17348.31|17228.31|17348.31|17228.31|17346.53|17226.53|10
1649229840000|2022-04-06 07:24:00|17347.3|17227.3|17347.22|17227.22|17348.42|17228.42|17346.95|17226.95|8
1649229850000|2022-04-06 07:24:10|17345.91|17225.91|17344.51|17224.51|17345.91|17225.91|17344.32|17224.32|10
1649229860000|2022-04-06 07:24:20|17344.1|17224.1|17344.86|17224.86|17345.22|17225.22|17344.1|17224.1|10
1649229870000|2022-04-06 07:24:30|17345.26|17225.26|17346.02|17226.02|17346.25|17226.25|17345.26|17225.26|10
1649229880000|2022-04-06 07:24:40|17346.39|17226.39|17346.84|17226.84|17346.84|17226.84|17346.02|17226.02|10
1649229890000|2022-04-06 07:24:50|17346.76|17226.76|17347.02|17227.02|17347.8|17227.8|17346.76|17226.76|9
1649229900000|2022-04-06 07:25:00|17347.07|17227.07|17345.61|17225.61|17347.09|17227.09|17345.61|17225.61|8
1649229910000|2022-04-06 07:25:10|17345.38|17225.38|17344.3|17224.3|17345.38|17225.38|17344.3|17224.3|9
1649229920000|2022-04-06 07:25:20|17344.36|17224.36|17344.32|17224.32|17344.72|17224.72|17344.32|17224.32|9
1649229930000|2022-04-06 07:25:30|17344.56|17224.56|17344.23|17224.23|17344.63|17224.63|17344.06|17224.06|9
1649229940000|2022-04-06 07:25:40|17344.4|17224.4|17343.52|17223.52|17344.4|17224.4|17343.52|17223.52|9
1649229950000|2022-04-06 07:25:50|17343.45|17223.45|17343.92|17223.92|17343.98|17223.98|17342.64|17222.64|10
1649229960000|2022-04-06 07:26:00|17343.91|17223.91|17342.6|17222.6|17343.91|17223.91|17342.53|17222.53|9
1649229970000|2022-04-06 07:26:10|17343.55|17223.55|17344.87|17224.87|17344.9|17224.9|17342.5|17222.5|9
1649229980000|2022-04-06 07:26:20|17344.98|17224.98|17345.65|17225.65|17345.65|17225.65|17344.98|17224.98|9
1649229990000|2022-04-06 07:26:30|17345.68|17225.68|17346.62|17226.62|17346.62|17226.62|17345.52|17225.52|10
1649230000000|2022-04-06 07:26:40|17346.69|17226.69|17346.25|17226.25|17346.94|17226.94|17346.25|17226.25|7
1649230010000|2022-04-06 07:26:50|17346.34|17226.34|17346.46|17226.46|17346.46|17226.46|17346.1|17226.1|7
1649230020000|2022-04-06 07:27:00|17344.55|17224.55|17344.47|17224.47|17345.19|17225.19|17344.2|17224.2|9
1649230030000|2022-04-06 07:27:10|17344.58|17224.58|17345.28|17225.28|17345.37|17225.37|17344.58|17224.58|10
1649230040000|2022-04-06 07:27:20|17345.39|17225.39|17345.57|17225.57|17346.17|17226.17|17345.39|17225.39|9
1649230050000|2022-04-06 07:27:30|17345.66|17225.66|17344.42|17224.42|17345.76|17225.76|17344.33|17224.33|10
1649230060000|2022-04-06 07:27:40|17344.43|17224.43|17345.24|17225.24|17345.4|17225.4|17344.43|17224.43|10
1649230070000|2022-04-06 07:27:50|17345.1|17225.1|17344.62|17224.62|17345.1|17225.1|17344.42|17224.42|10
1649230080000|2022-04-06 07:28:00|17344.65|17224.65|17345.87|17225.87|17345.87|17225.87|17344.48|17224.48|10
1649230090000|2022-04-06 07:28:10|17345.89|17225.89|17343.86|17223.86|17345.89|17225.89|17343.61|17223.61|9
1649230100000|2022-04-06 07:28:20|17343.91|17223.91|17343.09|17223.09|17344.06|17224.06|17343.09|17223.09|10
1649230110000|2022-04-06 07:28:30|17342.02|17222.02|17341.67|17221.67|17343.46|17223.46|17341.54|17221.54|9
1649230120000|2022-04-06 07:28:40|17341.65|17221.65|17340.76|17220.76|17341.65|17221.65|17340.28|17220.28|10
1649230130000|2022-04-06 07:28:50|17340.64|17220.64|17341.16|17221.16|17341.31|17221.31|17340.64|17220.64|9
1649230140000|2022-04-06 07:29:00|17341.55|17221.55|17344.07|17224.07|17344.23|17224.23|17341.55|17221.55|10
1649230150000|2022-04-06 07:29:10|17344.24|17224.24|17345.31|17225.31|17345.31|17225.31|17344.24|17224.24|9
1649230160000|2022-04-06 07:29:20|17345.44|17225.44|17345.06|17225.06|17345.47|17225.47|17344.63|17224.63|9
1649230170000|2022-04-06 07:29:30|17345.43|17225.43|17345.83|17225.83|17345.83|17225.83|17345.18|17225.18|9
1649230180000|2022-04-06 07:29:40|17346.47|17226.47|17349.41|17229.41|17349.41|17229.41|17346.36|17226.36|9
1649230190000|2022-04-06 07:29:50|17349.5|17229.5|17353.61|17233.61|17353.61|17233.61|17349.5|17229.5|10
1649230200000|2022-04-06 07:30:00|17353.76|17233.76|17354.07|17234.07|17354.46|17234.46|17353.76|17233.76|10
1649230210000|2022-04-06 07:30:10|17352.48|17232.48|17350.33|17230.33|17352.56|17232.56|17350.27|17230.27|9
1649230220000|2022-04-06 07:30:20|17350.06|17230.06|17344.7|17224.7|17350.06|17230.06|17344.52|17224.52|10
1649230230000|2022-04-06 07:30:30|17345.65|17225.65|17344.23|17224.23|17345.83|17225.83|17344.23|17224.23|8
1649230240000|2022-04-06 07:30:40|17344.62|17224.62|17345.89|17225.89|17345.89|17225.89|17344.61|17224.61|9
1649230250000|2022-04-06 07:30:50|17345.82|17225.82|17345.56|17225.56|17346.26|17226.26|17345.56|17225.56|10
1649230260000|2022-04-06 07:31:00|17345.57|17225.57|17344.29|17224.29|17345.57|17225.57|17344.12|17224.12|9
1649230270000|2022-04-06 07:31:10|17344.19|17224.19|17343.14|17223.14|17344.31|17224.31|17343.14|17223.14|9
1649230280000|2022-04-06 07:31:20|17343.19|17223.19|17339.08|17219.08|17343.19|17223.19|17339.08|17219.08|10
1649230290000|2022-04-06 07:31:30|17336.8|17216.8|17328.87|17208.87|17336.8|17216.8|17328.87|17208.87|10
1649230300000|2022-04-06 07:31:40|17328.72|17208.72|17320.98|17200.98|17328.72|17208.72|17320.98|17200.98|10
1649230310000|2022-04-06 07:31:50|17320.31|17200.31|17318.01|17198.01|17320.51|17200.51|17318.01|17198.01|10
1649230320000|2022-04-06 07:32:00|17318.05|17198.05|17318.11|17198.11|17318.62|17198.62|17317.82|17197.82|10
1649230330000|2022-04-06 07:32:10|17318.24|17198.24|17319.5|17199.5|17319.88|17199.88|17318.24|17198.24|10
1649230340000|2022-04-06 07:32:20|17319.08|17199.08|17320.16|17200.16|17320.3|17200.3|17318.77|17198.77|10
1649230350000|2022-04-06 07:32:30|17320.19|17200.19|17319.59|17199.59|17320.62|17200.62|17319.59|17199.59|9
1649230360000|2022-04-06 07:32:40|17319.57|17199.57|17317.09|17197.09|17319.57|17199.57|17317.09|17197.09|10
1649230370000|2022-04-06 07:32:50|17316.94|17196.94|17314.31|17194.31|17316.94|17196.94|17314.31|17194.31|8
1649230380000|2022-04-06 07:33:00|17314.28|17194.28|17313.86|17193.86|17314.66|17194.66|17313.57|17193.57|10
1649230390000|2022-04-06 07:33:10|17313.82|17193.82|17312.77|17192.77|17313.82|17193.82|17311.55|17191.55|9
1649230400000|2022-04-06 07:33:20|17312.9|17192.9|17309.09|17189.09|17313.04|17193.04|17308.63|17188.63|10
1649230410000|2022-04-06 07:33:30|17309.24|17189.24|17310.05|17190.05|17311.58|17191.58|17308.21|17188.21|10
1649230420000|2022-04-06 07:33:40|17309.71|17189.71|17310.69|17190.69|17310.99|17190.99|17309.71|17189.71|10
1649230430000|2022-04-06 07:33:50|17309.71|17189.71|17311.7|17191.7|17311.7|17191.7|17309.38|17189.38|9
1649230440000|2022-04-06 07:34:00|17311.81|17191.81|17311.98|17191.98|17311.98|17191.98|17311.54|17191.54|10
1649230450000|2022-04-06 07:34:10|17312.13|17192.13|17314.25|17194.25|17314.25|17194.25|17312.13|17192.13|10
1649230460000|2022-04-06 07:34:20|17314.31|17194.31|17313.88|17193.88|17314.32|17194.32|17313.66|17193.66|10
1649230470000|2022-04-06 07:34:30|17313.35|17193.35|17311.14|17191.14|17313.35|17193.35|17311.14|17191.14|8
1649230480000|2022-04-06 07:34:40|17311.32|17191.32|17309.87|17189.87|17311.32|17191.32|17309.87|17189.87|10
1649230490000|2022-04-06 07:34:50|17309.77|17189.77|17310.04|17190.04|17310.19|17190.19|17309.53|17189.53|10
1649230500000|2022-04-06 07:35:00|17309.99|17189.99|17308.8|17188.8|17310.03|17190.03|17308.75|17188.75|10
1649230510000|2022-04-06 07:35:10|17308.18|17188.18|17307.6|17187.6|17308.71|17188.71|17307.6|17187.6|10
1649230520000|2022-04-06 07:35:20|17307.93|17187.93|17299.8|17179.8|17307.93|17187.93|17299.8|17179.8|10
1649230530000|2022-04-06 07:35:30|17298.96|17178.96|17292.36|17172.36|17298.96|17178.96|17292.36|17172.36|10
1649230540000|2022-04-06 07:35:40|17290.12|17170.12|17286.95|17166.95|17290.12|17170.12|17286.68|17166.68|10
1649230550000|2022-04-06 07:35:50|17286.85|17166.85|17287.94|17167.94|17288.01|17168.01|17286.43|17166.43|9
1649230560000|2022-04-06 07:36:00|17287.58|17167.58|17287.43|17167.43|17288.1|17168.1|17287.43|17167.43|10
1649230570000|2022-04-06 07:36:10|17288.21|17168.21|17289.58|17169.58|17289.78|17169.78|17288.21|17168.21|10
1649230580000|2022-04-06 07:36:20|17289.61|17169.61|17289.93|17169.93|17290.15|17170.15|17289.45|17169.45|10
1649230590000|2022-04-06 07:36:30|17289.86|17169.86|17288.77|17168.77|17291.15|17171.15|17287.17|17167.17|10
1649230600000|2022-04-06 07:36:40|17288.98|17168.98|17292.55|17172.55|17292.55|17172.55|17288.98|17168.98|8
1649230610000|2022-04-06 07:36:50|17292.54|17172.54|17293.28|17173.28|17293.28|17173.28|17292.54|17172.54|10
1649230620000|2022-04-06 07:37:00|17293.18|17173.18|17293.45|17173.45|17293.65|17173.65|17292.97|17172.97|10
1649230630000|2022-04-06 07:37:10|17293.62|17173.62|17291.71|17171.71|17294.23|17174.23|17291.71|17171.71|10
1649230640000|2022-04-06 07:37:20|17292.03|17172.03|17292.63|17172.63|17292.69|17172.69|17291.8|17171.8|10
1649230650000|2022-04-06 07:37:30|17292.78|17172.78|17287.9|17167.9|17292.78|17172.78|17287.9|17167.9|10
1649230660000|2022-04-06 07:37:40|17286.48|17166.48|17286.39|17166.39|17287.87|17167.87|17286.39|17166.39|10
1649230670000|2022-04-06 07:37:50|17286.63|17166.63|17285.11|17165.11|17286.81|17166.81|17285.11|17165.11|10
1649230680000|2022-04-06 07:38:00|17283.59|17163.59|17283.14|17163.14|17284.41|17164.41|17283.14|17163.14|10
1649230690000|2022-04-06 07:38:10|17282.28|17162.28|17283.03|17163.03|17283.03|17163.03|17281.04|17161.04|10
1649230700000|2022-04-06 07:38:20|17283.35|17163.35|17282.7|17162.7|17283.35|17163.35|17282.58|17162.58|10
1649230710000|2022-04-06 07:38:30|17281.57|17161.57|17278.33|17158.33|17282.14|17162.14|17278.33|17158.33|10
1649230720000|2022-04-06 07:38:40|17278.27|17158.27|17278|17158|17279.05|17159.05|17278|17158|10
1649230730000|2022-04-06 07:38:50|17277.74|17157.74|17276.85|17156.85|17277.74|17157.74|17276.85|17156.85|10
1649230740000|2022-04-06 07:39:00|17276.64|17156.64|17275.6|17155.6|17277.7|17157.7|17275.6|17155.6|9
1649230750000|2022-04-06 07:39:10|17275.73|17155.73|17275.77|17155.77|17275.97|17155.97|17274.7|17154.7|10
1649230760000|2022-04-06 07:39:20|17276.06|17156.06|17274.44|17154.44|17276.06|17156.06|17274.44|17154.44|10
1649230770000|2022-04-06 07:39:30|17274.47|17154.47|17273.07|17153.07|17274.71|17154.71|17272.79|17152.79|10
1649230780000|2022-04-06 07:39:40|17273.05|17153.05|17268.52|17148.52|17273.05|17153.05|17268.52|17148.52|10
1649230790000|2022-04-06 07:39:50|17269.59|17149.59|17266.82|17146.82|17269.59|17149.59|17266.82|17146.82|10
1649230800000|2022-04-06 07:40:00|17266.57|17146.57|17266.6|17146.6|17266.6|17146.6|17264.97|17144.97|10
1649230810000|2022-04-06 07:40:10|17267.08|17147.08|17271.64|17151.64|17271.64|17151.64|17267.08|17147.08|10
1649230820000|2022-04-06 07:40:20|17271.65|17151.65|17274.08|17154.08|17274.25|17154.25|17271.65|17151.65|10
1649230830000|2022-04-06 07:40:30|17275.82|17155.82|17277.6|17157.6|17277.6|17157.6|17275.03|17155.03|10
1649230840000|2022-04-06 07:40:40|17278.84|17158.84|17280.43|17160.43|17281.19|17161.19|17278.84|17158.84|10
1649230850000|2022-04-06 07:40:50|17280.4|17160.4|17280.67|17160.67|17280.96|17160.96|17280.16|17160.16|9
1649230860000|2022-04-06 07:41:00|17281.09|17161.09|17282.24|17162.24|17282.24|17162.24|17281.09|17161.09|10
1649230870000|2022-04-06 07:41:10|17282.22|17162.22|17283.03|17163.03|17283.03|17163.03|17281.95|17161.95|9
1649230880000|2022-04-06 07:41:20|17283|17163|17282.83|17162.83|17283|17163|17281.95|17161.95|10
1649230890000|2022-04-06 07:41:30|17282.66|17162.66|17281.98|17161.98|17282.68|17162.68|17281.76|17161.76|10
1649230900000|2022-04-06 07:41:40|17281.84|17161.84|17282.57|17162.57|17282.99|17162.99|17281.84|17161.84|9
1649230910000|2022-04-06 07:41:50|17282.69|17162.69|17281.93|17161.93|17282.76|17162.76|17280.46|17160.46|10
1649230920000|2022-04-06 07:42:00|17281.96|17161.96|17281.43|17161.43|17282.23|17162.23|17281.41|17161.41|9
1649230930000|2022-04-06 07:42:10|17281.67|17161.67|17282.19|17162.19|17282.29|17162.29|17281.67|17161.67|10
1649230940000|2022-04-06 07:42:20|17282.27|17162.27|17282.1|17162.1|17282.28|17162.28|17281.21|17161.21|10
1649230950000|2022-04-06 07:42:30|17282.25|17162.25|17283.08|17163.08|17283.08|17163.08|17282.25|17162.25|10
1649230960000|2022-04-06 07:42:40|17283.17|17163.17|17282.28|17162.28|17283.17|17163.17|17282.28|17162.28|9
1649230970000|2022-04-06 07:42:50|17282.26|17162.26|17281.59|17161.59|17282.64|17162.64|17281.37|17161.37|10
1649230980000|2022-04-06 07:43:00|17281.31|17161.31|17280.94|17160.94|17281.31|17161.31|17280.86|17160.86|9
1649230990000|2022-04-06 07:43:10|17280.85|17160.85|17281|17161|17281.23|17161.23|17280.09|17160.09|10
1649231000000|2022-04-06 07:43:20|17281.01|17161.01|17278.13|17158.13|17282.04|17162.04|17278.13|17158.13|8
1649231010000|2022-04-06 07:43:30|17278.56|17158.56|17277.45|17157.45|17278.56|17158.56|17277.45|17157.45|9
1649231020000|2022-04-06 07:43:40|17276.81|17156.81|17274.58|17154.58|17276.81|17156.81|17274.58|17154.58|10
1649231030000|2022-04-06 07:43:50|17273.53|17153.53|17274.43|17154.43|17274.43|17154.43|17273.04|17153.04|10
1649231040000|2022-04-06 07:44:00|17274.56|17154.56|17276.85|17156.85|17276.85|17156.85|17273.36|17153.36|10
1649231050000|2022-04-06 07:44:10|17277.47|17157.47|17284.36|17164.36|17284.36|17164.36|17277.47|17157.47|10
1649231060000|2022-04-06 07:44:20|17284.49|17164.49|17284.08|17164.08|17284.81|17164.81|17283.75|17163.75|10
1649231070000|2022-04-06 07:44:30|17284.39|17164.39|17282.52|17162.52|17284.39|17164.39|17282.52|17162.52|9
1649231080000|2022-04-06 07:44:40|17282.32|17162.32|17281.94|17161.94|17282.64|17162.64|17281.94|17161.94|9
1649231090000|2022-04-06 07:44:50|17281.66|17161.66|17280.35|17160.35|17281.69|17161.69|17280.35|17160.35|10
1649231100000|2022-04-06 07:45:00|17280.47|17160.47|17280.03|17160.03|17281.49|17161.49|17280.03|17160.03|10
1649231110000|2022-04-06 07:45:10|17279.94|17159.94|17275.05|17155.05|17279.94|17159.94|17275.05|17155.05|10
1649231120000|2022-04-06 07:45:20|17275.03|17155.03|17271.57|17151.57|17275.09|17155.09|17271.57|17151.57|10
1649231130000|2022-04-06 07:45:30|17271.69|17151.69|17269.87|17149.87|17271.69|17151.69|17269.87|17149.87|10
1649231140000|2022-04-06 07:45:40|17270.04|17150.04|17269.18|17149.18|17270.04|17150.04|17269.18|17149.18|10
1649231150000|2022-04-06 07:45:50|17268.9|17148.9|17268.8|17148.8|17269.02|17149.02|17268.69|17148.69|9
1649231160000|2022-04-06 07:46:00|17268.9|17148.9|17268.49|17148.49|17268.9|17148.9|17268.39|17148.39|9
1649231170000|2022-04-06 07:46:10|17268.34|17148.34|17268.08|17148.08|17268.61|17148.61|17267.67|17147.67|8
1649231180000|2022-04-06 07:46:20|17268.62|17148.62|17268.65|17148.65|17268.83|17148.83|17268.24|17148.24|10
1649231190000|2022-04-06 07:46:30|17268.34|17148.34|17267.51|17147.51|17268.39|17148.39|17267.45|17147.45|10
1649231200000|2022-04-06 07:46:40|17267.37|17147.37|17266.39|17146.39|17267.46|17147.46|17266.29|17146.29|10
1649231210000|2022-04-06 07:46:50|17266.18|17146.18|17266.9|17146.9|17266.9|17146.9|17266.18|17146.18|9
1649231220000|2022-04-06 07:47:00|17267.18|17147.18|17269.63|17149.63|17269.63|17149.63|17267.15|17147.15|10
1649231230000|2022-04-06 07:47:10|17269.8|17149.8|17270.96|17150.96|17270.96|17150.96|17269.8|17149.8|9
1649231240000|2022-04-06 07:47:20|17272.04|17152.04|17273.53|17153.53|17273.53|17153.53|17272.04|17152.04|8
1649231250000|2022-04-06 07:47:30|17273.84|17153.84|17275.12|17155.12|17275.12|17155.12|17273.84|17153.84|9
1649231260000|2022-04-06 07:47:40|17275.26|17155.26|17274.81|17154.81|17275.26|17155.26|17274.72|17154.72|8
1649231270000|2022-04-06 07:47:50|17274.85|17154.85|17275.05|17155.05|17275.53|17155.53|17274.19|17154.19|10
1649231280000|2022-04-06 07:48:00|17274.74|17154.74|17274.2|17154.2|17274.96|17154.96|17274.15|17154.15|10
1649231290000|2022-04-06 07:48:10|17274.53|17154.53|17276.95|17156.95|17278|17158|17274.53|17154.53|10
1649231300000|2022-04-06 07:48:20|17276.65|17156.65|17278.18|17158.18|17278.44|17158.44|17276.6|17156.6|10
1649231310000|2022-04-06 07:48:30|17278.22|17158.22|17276.96|17156.96|17278.22|17158.22|17276.96|17156.96|10
1649231320000|2022-04-06 07:48:40|17277|17157|17277.27|17157.27|17277.55|17157.55|17277|17157|10
1649231330000|2022-04-06 07:48:50|17277.3|17157.3|17277.56|17157.56|17277.56|17157.56|17277.23|17157.23|8
1649231340000|2022-04-06 07:49:00|17277.52|17157.52|17277.41|17157.41|17278.49|17158.49|17277.38|17157.38|9
1649231350000|2022-04-06 07:49:10|17277.26|17157.26|17277.82|17157.82|17278.01|17158.01|17277.15|17157.15|8
1649231360000|2022-04-06 07:49:20|17277.86|17157.86|17277.84|17157.84|17277.86|17157.86|17277.72|17157.72|10
1649231370000|2022-04-06 07:49:30|17278.09|17158.09|17278.21|17158.21|17278.64|17158.64|17278.09|17158.09|9
1649231380000|2022-04-06 07:49:40|17279.38|17159.38|17279.24|17159.24|17279.44|17159.44|17279.16|17159.16|9
1649231390000|2022-04-06 07:49:50|17279.61|17159.61|17279.91|17159.91|17280.11|17160.11|17279.61|17159.61|8
1649231400000|2022-04-06 07:50:00|17280.16|17160.16|17279.11|17159.11|17280.16|17160.16|17277.98|17157.98|8
1649231410000|2022-04-06 07:50:10|17279.37|17159.37|17279.04|17159.04|17280.18|17160.18|17279.04|17159.04|10
1649231420000|2022-04-06 07:50:20|17278.88|17158.88|17278.25|17158.25|17279.2|17159.2|17278.25|17158.25|8
1649231430000|2022-04-06 07:50:30|17278.36|17158.36|17278.62|17158.62|17278.62|17158.62|17278.23|17158.23|7
1649231440000|2022-04-06 07:50:40|17278.56|17158.56|17277.87|17157.87|17278.73|17158.73|17277.72|17157.72|10
1649231450000|2022-04-06 07:50:50|17277.66|17157.66|17279.35|17159.35|17279.35|17159.35|17277.58|17157.58|9
1649231460000|2022-04-06 07:51:00|17279.16|17159.16|17278.13|17158.13|17279.16|17159.16|17278.13|17158.13|8
1649231470000|2022-04-06 07:51:10|17278.26|17158.26|17278.52|17158.52|17278.59|17158.59|17278.11|17158.11|7
1649231480000|2022-04-06 07:51:20|17278.24|17158.24|17278.39|17158.39|17279.05|17159.05|17278.24|17158.24|9
1649231490000|2022-04-06 07:51:30|17279|17159|17279.14|17159.14|17279.31|17159.31|17279|17159|9
1649231500000|2022-04-06 07:51:40|17279.15|17159.15|17280.03|17160.03|17280.09|17160.09|17279.09|17159.09|8
1649231510000|2022-04-06 07:51:50|17280.19|17160.19|17281.69|17161.69|17281.69|17161.69|17279.53|17159.53|9
1649231520000|2022-04-06 07:52:00|17282.97|17162.97|17282.54|17162.54|17282.97|17162.97|17281.84|17161.84|9
1649231530000|2022-04-06 07:52:10|17282.63|17162.63|17282.97|17162.97|17283.07|17163.07|17282.6|17162.6|9
1649231540000|2022-04-06 07:52:20|17282.94|17162.94|17282.82|17162.82|17283.02|17163.02|17281.53|17161.53|10
1649231550000|2022-04-06 07:52:30|17281.68|17161.68|17283.22|17163.22|17283.36|17163.36|17281.68|17161.68|10
1649231560000|2022-04-06 07:52:40|17283.04|17163.04|17284.47|17164.47|17284.47|17164.47|17283.04|17163.04|9
1649231570000|2022-04-06 07:52:50|17284.61|17164.61|17286.79|17166.79|17286.79|17166.79|17284.33|17164.33|10
1649231580000|2022-04-06 07:53:00|17287.07|17167.07|17285.84|17165.84|17287.41|17167.41|17285.84|17165.84|10
1649231590000|2022-04-06 07:53:10|17287.02|17167.02|17286.46|17166.46|17287.02|17167.02|17286.19|17166.19|10
1649231600000|2022-04-06 07:53:20|17286.4|17166.4|17285.24|17165.24|17286.4|17166.4|17285.24|17165.24|10
1649231610000|2022-04-06 07:53:30|17285.07|17165.07|17282.42|17162.42|17285.88|17165.88|17282.42|17162.42|10
1649231620000|2022-04-06 07:53:40|17281.89|17161.89|17278.8|17158.8|17281.89|17161.89|17278.8|17158.8|10
1649231630000|2022-04-06 07:53:50|17278.79|17158.79|17278.45|17158.45|17278.79|17158.79|17277.94|17157.94|10
1649231640000|2022-04-06 07:54:00|17277.15|17157.15|17277.48|17157.48|17278.24|17158.24|17277.15|17157.15|10
1649231650000|2022-04-06 07:54:10|17277.41|17157.41|17276.12|17156.12|17277.41|17157.41|17275.98|17155.98|10
1649231660000|2022-04-06 07:54:20|17276.04|17156.04|17276.25|17156.25|17276.62|17156.62|17276.01|17156.01|10
1649231670000|2022-04-06 07:54:30|17276.34|17156.34|17276.26|17156.26|17276.34|17156.34|17274.91|17154.91|10
1649231680000|2022-04-06 07:54:40|17275.27|17155.27|17275.89|17155.89|17277.97|17157.97|17275.27|17155.27|10
1649231690000|2022-04-06 07:54:50|17275.54|17155.54|17274.36|17154.36|17275.62|17155.62|17274.34|17154.34|8
1649231700000|2022-04-06 07:55:00|17274.28|17154.28|17273.6|17153.6|17274.28|17154.28|17272.92|17152.92|10
1649231710000|2022-04-06 07:55:10|17273.51|17153.51|17273.8|17153.8|17273.93|17153.93|17272.78|17152.78|10
1649231720000|2022-04-06 07:55:20|17273.52|17153.52|17273.22|17153.22|17273.61|17153.61|17273.21|17153.21|10
1649231730000|2022-04-06 07:55:30|17273.55|17153.55|17274.29|17154.29|17274.43|17154.43|17273.52|17153.52|10
1649231740000|2022-04-06 07:55:40|17273.92|17153.92|17273|17153|17274.32|17154.32|17273|17153|9
1649231750000|2022-04-06 07:55:50|17273.11|17153.11|17271.52|17151.52|17273.11|17153.11|17271.52|17151.52|8
1649231760000|2022-04-06 07:56:00|17270.35|17150.35|17267.94|17147.94|17270.35|17150.35|17266.85|17146.85|10
1649231770000|2022-04-06 07:56:10|17268.05|17148.05|17267.03|17147.03|17268.12|17148.12|17265.87|17145.87|10
1649231780000|2022-04-06 07:56:20|17266.99|17146.99|17263.58|17143.58|17266.99|17146.99|17263.58|17143.58|10
1649231790000|2022-04-06 07:56:30|17263.67|17143.67|17263.09|17143.09|17263.99|17143.99|17262.98|17142.98|10
1649231800000|2022-04-06 07:56:40|17263.31|17143.31|17262.74|17142.74|17263.4|17143.4|17262.74|17142.74|9
1649231810000|2022-04-06 07:56:50|17262.75|17142.75|17261.55|17141.55|17262.93|17142.93|17261.43|17141.43|9
1649231820000|2022-04-06 07:57:00|17261.33|17141.33|17264.77|17144.77|17264.77|17144.77|17260.3|17140.3|10
1649231830000|2022-04-06 07:57:10|17265.07|17145.07|17266.85|17146.85|17267.23|17147.23|17265.07|17145.07|10
1649231840000|2022-04-06 07:57:20|17266.65|17146.65|17267.9|17147.9|17267.9|17147.9|17266.26|17146.26|10
1649231850000|2022-04-06 07:57:30|17267.82|17147.82|17268.48|17148.48|17268.54|17148.54|17267.82|17147.82|10
1649231860000|2022-04-06 07:57:40|17269.04|17149.04|17270.07|17150.07|17270.1|17150.1|17269.04|17149.04|10
1649231870000|2022-04-06 07:57:50|17269.78|17149.78|17270.13|17150.13|17270.56|17150.56|17269.41|17149.41|10
1649231880000|2022-04-06 07:58:00|17270.12|17150.12|17267.42|17147.42|17270.21|17150.21|17267.42|17147.42|10
1649231890000|2022-04-06 07:58:10|17267.39|17147.39|17265.04|17145.04|17267.43|17147.43|17265.04|17145.04|10
1649231900000|2022-04-06 07:58:20|17264.59|17144.59|17262.54|17142.54|17264.87|17144.87|17262.19|17142.19|9
1649231910000|2022-04-06 07:58:30|17259.89|17139.89|17247.13|17127.13|17259.89|17139.89|17247.13|17127.13|10
1649231920000|2022-04-06 07:58:40|17247.12|17127.12|17243.21|17123.21|17247.12|17127.12|17243.09|17123.09|10
1649231930000|2022-04-06 07:58:50|17242.79|17122.79|17236.57|17116.57|17242.79|17122.79|17236.57|17116.57|10
1649231940000|2022-04-06 07:59:00|17236.12|17116.12|17239.87|17119.87|17239.87|17119.87|17236.12|17116.12|10
1649231950000|2022-04-06 07:59:10|17239.82|17119.82|17238.75|17118.75|17239.86|17119.86|17235.8|17115.8|10
1649231960000|2022-04-06 07:59:20|17238.88|17118.88|17241.73|17121.73|17242.06|17122.06|17238.88|17118.88|10
1649231970000|2022-04-06 07:59:30|17241.78|17121.78|17240.18|17120.18|17242.61|17122.61|17240.18|17120.18|10
1649231980000|2022-04-06 07:59:40|17240.32|17120.32|17240.64|17120.64|17242.11|17122.11|17240.32|17120.32|10
1649231990000|2022-04-06 07:59:50|17240.68|17120.68|17241.48|17121.48|17241.48|17121.48|17239.15|17119.15|10
1649232000000|2022-04-06 08:00:00|17241.45|17121.45|17242.47|17122.47|17243.27|17123.27|17241.45|17121.45|10
1649232010000|2022-04-06 08:00:10|17242.38|17122.38|17242.34|17122.34|17242.82|17122.82|17242.31|17122.31|10
1649232020000|2022-04-06 08:00:20|17242.45|17122.45|17238.15|17118.15|17242.57|17122.57|17238.15|17118.15|10
1649232030000|2022-04-06 08:00:30|17236.89|17116.89|17228.22|17108.22|17236.89|17116.89|17228.22|17108.22|9
1649232040000|2022-04-06 08:00:40|17229.38|17109.38|17231.15|17111.15|17231.15|17111.15|17228.01|17108.01|10
1649232050000|2022-04-06 08:00:50|17229.65|17109.65|17230.55|17110.55|17230.59|17110.59|17229.57|17109.57|10
1649232060000|2022-04-06 08:01:00|17230.38|17110.38|17232.37|17112.37|17232.53|17112.53|17230.38|17110.38|10
1649232070000|2022-04-06 08:01:10|17232.95|17112.95|17236.93|17116.93|17236.93|17116.93|17232.95|17112.95|9
1649232080000|2022-04-06 08:01:20|17237.14|17117.14|17236.92|17116.92|17237.16|17117.16|17236.21|17116.21|9
1649232090000|2022-04-06 08:01:30|17237.05|17117.05|17236.8|17116.8|17237.26|17117.26|17236.76|17116.76|10
1649232100000|2022-04-06 08:01:40|17236.99|17116.99|17238.43|17118.43|17238.65|17118.65|17236.99|17116.99|10
1649232110000|2022-04-06 08:01:50|17238.62|17118.62|17238.9|17118.9|17239.16|17119.16|17238.37|17118.37|9
1649232120000|2022-04-06 08:02:00|17239.07|17119.07|17239.18|17119.18|17239.18|17119.18|17237.9|17117.9|9
1649232130000|2022-04-06 08:02:10|17240.22|17120.22|17242.32|17122.32|17242.32|17122.32|17240.22|17120.22|10
1649232140000|2022-04-06 08:02:20|17241.33|17121.33|17236.52|17116.52|17241.33|17121.33|17235.76|17115.76|10
1649232150000|2022-04-06 08:02:30|17236.57|17116.57|17234.14|17114.14|17236.57|17116.57|17233.78|17113.78|10
1649232160000|2022-04-06 08:02:40|17234.49|17114.49|17238.87|17118.87|17238.87|17118.87|17234.49|17114.49|10
1649232170000|2022-04-06 08:02:50|17239.14|17119.14|17243.52|17123.52|17243.52|17123.52|17239.14|17119.14|9
1649232180000|2022-04-06 08:03:00|17244.88|17124.88|17245.99|17125.99|17246.09|17126.09|17244.36|17124.36|10
1649232190000|2022-04-06 08:03:10|17246.06|17126.06|17251.21|17131.21|17251.21|17131.21|17244.76|17124.76|10
1649232200000|2022-04-06 08:03:20|17252.35|17132.35|17255.41|17135.41|17255.75|17135.75|17252.35|17132.35|10
1649232210000|2022-04-06 08:03:30|17255.11|17135.11|17253.35|17133.35|17255.11|17135.11|17252.46|17132.46|10
1649232220000|2022-04-06 08:03:40|17253.58|17133.58|17251.97|17131.97|17253.58|17133.58|17251.97|17131.97|10
1649232230000|2022-04-06 08:03:50|17251.96|17131.96|17255.18|17135.18|17255.18|17135.18|17251.96|17131.96|10
1649232240000|2022-04-06 08:04:00|17255.13|17135.13|17254.52|17134.52|17256.34|17136.34|17254.44|17134.44|10
1649232250000|2022-04-06 08:04:10|17254.49|17134.49|17253.84|17133.84|17254.65|17134.65|17253.71|17133.71|10
1649232260000|2022-04-06 08:04:20|17254.07|17134.07|17253.59|17133.59|17254.07|17134.07|17252.97|17132.97|10
1649232270000|2022-04-06 08:04:30|17253.42|17133.42|17251.55|17131.55|17253.42|17133.42|17251.53|17131.53|10
1649232280000|2022-04-06 08:04:40|17251.45|17131.45|17251.84|17131.84|17252.36|17132.36|17251.45|17131.45|10
1649232290000|2022-04-06 08:04:50|17252.27|17132.27|17252.14|17132.14|17252.27|17132.27|17251.73|17131.73|10
1649232300000|2022-04-06 08:05:00|17252.04|17132.04|17249.14|17129.14|17252.3|17132.3|17249.1|17129.1|10
1649232310000|2022-04-06 08:05:10|17248.57|17128.57|17246.7|17126.7|17248.57|17128.57|17246.7|17126.7|10
1649232320000|2022-04-06 08:05:20|17246.12|17126.12|17244.94|17124.94|17246.12|17126.12|17244.72|17124.72|10
1649232330000|2022-04-06 08:05:30|17244.88|17124.88|17242.19|17122.19|17244.88|17124.88|17241.88|17121.88|10
1649232340000|2022-04-06 08:05:40|17243.37|17123.37|17243.56|17123.56|17244.76|17124.76|17243.27|17123.27|10
1649232350000|2022-04-06 08:05:50|17243.32|17123.32|17241.1|17121.1|17243.32|17123.32|17240.93|17120.93|10
1649232360000|2022-04-06 08:06:00|17241.05|17121.05|17243.43|17123.43|17243.43|17123.43|17241.05|17121.05|10
1649232370000|2022-04-06 08:06:10|17244.31|17124.31|17247.43|17127.43|17247.43|17127.43|17244.31|17124.31|10
1649232380000|2022-04-06 08:06:20|17248.42|17128.42|17248.93|17128.93|17249.83|17129.83|17248.42|17128.42|10
1649232390000|2022-04-06 08:06:30|17248.87|17128.87|17248.83|17128.83|17248.9|17128.9|17248.48|17128.48|9
1649232400000|2022-04-06 08:06:40|17249.23|17129.23|17249.78|17129.78|17250.08|17130.08|17249.23|17129.23|10
1649232410000|2022-04-06 08:06:50|17249.94|17129.94|17249.31|17129.31|17251.09|17131.09|17249.31|17129.31|10
1649232420000|2022-04-06 08:07:00|17249.13|17129.13|17251.66|17131.66|17251.66|17131.66|17249.13|17129.13|9
1649232430000|2022-04-06 08:07:10|17251.49|17131.49|17254.14|17134.14|17254.14|17134.14|17251.49|17131.49|10
1649232440000|2022-04-06 08:07:20|17254.61|17134.61|17252.87|17132.87|17254.61|17134.61|17252.71|17132.71|10
1649232450000|2022-04-06 08:07:30|17253.13|17133.13|17253.94|17133.94|17254.26|17134.26|17253.13|17133.13|10
1649232460000|2022-04-06 08:07:40|17253.83|17133.83|17255.24|17135.24|17255.24|17135.24|17253.83|17133.83|10
1649232470000|2022-04-06 08:07:50|17255.42|17135.42|17255.06|17135.06|17256.13|17136.13|17254.2|17134.2|10
1649232480000|2022-04-06 08:08:00|17255.12|17135.12|17256.66|17136.66|17256.66|17136.66|17255.12|17135.12|9
1649232490000|2022-04-06 08:08:10|17256.63|17136.63|17257.13|17137.13|17257.13|17137.13|17256.59|17136.59|8
1649232500000|2022-04-06 08:08:20|17256.71|17136.71|17254.48|17134.48|17256.71|17136.71|17254.48|17134.48|10
1649232510000|2022-04-06 08:08:30|17254.69|17134.69|17250.11|17130.11|17254.69|17134.69|17250.11|17130.11|10
1649232520000|2022-04-06 08:08:40|17250.28|17130.28|17245.82|17125.82|17250.41|17130.41|17245.82|17125.82|10
1649232530000|2022-04-06 08:08:50|17245.48|17125.48|17244.61|17124.61|17245.48|17125.48|17244.48|17124.48|9
1649232540000|2022-04-06 08:09:00|17244.5|17124.5|17239.79|17119.79|17244.5|17124.5|17239.79|17119.79|10
1649232550000|2022-04-06 08:09:10|17239.98|17119.98|17238.28|17118.28|17240.04|17120.04|17237.98|17117.98|10
1649232560000|2022-04-06 08:09:20|17238.52|17118.52|17238.75|17118.75|17238.92|17118.92|17238.25|17118.25|9
1649232570000|2022-04-06 08:09:30|17238.5|17118.5|17236.9|17116.9|17238.5|17118.5|17236.59|17116.59|9
1649232580000|2022-04-06 08:09:40|17236.14|17116.14|17235.84|17115.84|17236.26|17116.26|17235.65|17115.65|9
1649232590000|2022-04-06 08:09:50|17235.67|17115.67|17235.27|17115.27|17235.89|17115.89|17235.23|17115.23|10
1649232600000|2022-04-06 08:10:00|17235.24|17115.24|17233.76|17113.76|17235.24|17115.24|17233.76|17113.76|10
1649232610000|2022-04-06 08:10:10|17234.23|17114.23|17235.42|17115.42|17236.22|17116.22|17234.16|17114.16|10
1649232620000|2022-04-06 08:10:20|17235.31|17115.31|17233.33|17113.33|17235.31|17115.31|17233.14|17113.14|10
1649232630000|2022-04-06 08:10:30|17232.93|17112.93|17231.96|17111.96|17232.93|17112.93|17230.97|17110.97|10
1649232640000|2022-04-06 08:10:40|17230.69|17110.69|17230.6|17110.6|17230.81|17110.81|17230.47|17110.47|10
1649232650000|2022-04-06 08:10:50|17230.24|17110.24|17231.65|17111.65|17231.65|17111.65|17230.06|17110.06|10
1649232660000|2022-04-06 08:11:00|17233.04|17113.04|17231.85|17111.85|17233.04|17113.04|17231.85|17111.85|9
1649232670000|2022-04-06 08:11:10|17231.95|17111.95|17233.22|17113.22|17233.22|17113.22|17231.93|17111.93|9
1649232680000|2022-04-06 08:11:20|17233.35|17113.35|17234.04|17114.04|17234.38|17114.38|17233.35|17113.35|10
1649232690000|2022-04-06 08:11:30|17233.68|17113.68|17231.35|17111.35|17233.68|17113.68|17231.35|17111.35|10
1649232700000|2022-04-06 08:11:40|17231.13|17111.13|17223.83|17103.83|17231.32|17111.32|17222.44|17102.44|10
1649232710000|2022-04-06 08:11:50|17222.24|17102.24|17212.27|17092.27|17222.24|17102.24|17212.27|17092.27|10
1649232720000|2022-04-06 08:12:00|17212.05|17092.05|17203.82|17083.82|17212.05|17092.05|17203.82|17083.82|10
1649232730000|2022-04-06 08:12:10|17203.08|17083.08|17199.83|17079.83|17203.08|17083.08|17199.83|17079.83|10
1649232740000|2022-04-06 08:12:20|17198.83|17078.83|17199.1|17079.1|17200.81|17080.81|17198.36|17078.36|10
1649232750000|2022-04-06 08:12:30|17200.13|17080.13|17198|17078|17200.13|17080.13|17198|17078|10
1649232760000|2022-04-06 08:12:40|17198.08|17078.08|17194.45|17074.45|17198.24|17078.24|17194.45|17074.45|10
1649232770000|2022-04-06 08:12:50|17194.33|17074.33|17192.15|17072.15|17194.33|17074.33|17191.75|17071.75|10
1649232780000|2022-04-06 08:13:00|17192.07|17072.07|17190.32|17070.32|17192.84|17072.84|17188.12|17068.12|10
1649232790000|2022-04-06 08:13:10|17190.87|17070.87|17184.15|17064.15|17191.42|17071.42|17184.15|17064.15|10
1649232800000|2022-04-06 08:13:20|17183.75|17063.75|17176.47|17056.47|17183.75|17063.75|17176.47|17056.47|10
1649232810000|2022-04-06 08:13:30|17176.38|17056.38|17182.55|17062.55|17182.55|17062.55|17176.02|17056.02|10
1649232820000|2022-04-06 08:13:40|17182.3|17062.3|17183.77|17063.77|17183.89|17063.89|17181.48|17061.48|10
1649232830000|2022-04-06 08:13:50|17183.17|17063.17|17184.92|17064.92|17185.09|17065.09|17182.64|17062.64|10
1649232840000|2022-04-06 08:14:00|17184.91|17064.91|17184.9|17064.9|17185.88|17065.88|17184.9|17064.9|10
1649232850000|2022-04-06 08:14:10|17184.82|17064.82|17185.76|17065.76|17186.03|17066.03|17184.82|17064.82|10
1649232860000|2022-04-06 08:14:20|17185.85|17065.85|17186.27|17066.27|17186.94|17066.94|17185.64|17065.64|10
1649232870000|2022-04-06 08:14:30|17185.95|17065.95|17186.1|17066.1|17186.19|17066.19|17185.72|17065.72|9
1649232880000|2022-04-06 08:14:40|17186.22|17066.22|17183.48|17063.48|17186.22|17066.22|17182.99|17062.99|10
1649232890000|2022-04-06 08:14:50|17183.43|17063.43|17183.61|17063.61|17183.61|17063.61|17183.22|17063.22|10
1649232900000|2022-04-06 08:15:00|17183.64|17063.64|17185.85|17065.85|17185.85|17065.85|17183.52|17063.52|9
1649232910000|2022-04-06 08:15:10|17185.69|17065.69|17186.31|17066.31|17186.31|17066.31|17185.59|17065.59|10
1649232920000|2022-04-06 08:15:20|17186.41|17066.41|17185.55|17065.55|17186.59|17066.59|17185.46|17065.46|8
1649232930000|2022-04-06 08:15:30|17185.59|17065.59|17185.04|17065.04|17185.59|17065.59|17185.04|17065.04|10
1649232940000|2022-04-06 08:15:40|17184.84|17064.84|17186.86|17066.86|17186.86|17066.86|17184.84|17064.84|10
1649232950000|2022-04-06 08:15:50|17187.05|17067.05|17190|17070|17190|17070|17186.77|17066.77|10
1649232960000|2022-04-06 08:16:00|17190.3|17070.3|17192.99|17072.99|17192.99|17072.99|17189.7|17069.7|10
1649232970000|2022-04-06 08:16:10|17193.01|17073.01|17197.75|17077.75|17197.75|17077.75|17193.01|17073.01|10
1649232980000|2022-04-06 08:16:20|17197.84|17077.84|17198.35|17078.35|17198.95|17078.95|17197.63|17077.63|10
1649232990000|2022-04-06 08:16:30|17198.04|17078.04|17200.29|17080.29|17200.29|17080.29|17198.04|17078.04|10
1649233000000|2022-04-06 08:16:40|17200.39|17080.39|17201.01|17081.01|17201.35|17081.35|17200.34|17080.34|10
1649233010000|2022-04-06 08:16:50|17201.24|17081.24|17199.01|17079.01|17201.24|17081.24|17199.01|17079.01|10
1649233020000|2022-04-06 08:17:00|17199.04|17079.04|17200|17080|17200.48|17080.48|17199.04|17079.04|10
1649233030000|2022-04-06 08:17:10|17199.45|17079.45|17197.21|17077.21|17199.63|17079.63|17197.21|17077.21|10
1649233040000|2022-04-06 08:17:20|17197.26|17077.26|17191.48|17071.48|17197.39|17077.39|17191.48|17071.48|10
1649233050000|2022-04-06 08:17:30|17190.95|17070.95|17185.46|17065.46|17190.95|17070.95|17185.46|17065.46|9
1649233060000|2022-04-06 08:17:40|17185.18|17065.18|17184.33|17064.33|17185.23|17065.23|17184.33|17064.33|10
1649233070000|2022-04-06 08:17:50|17184.02|17064.02|17183.49|17063.49|17184.02|17064.02|17181.7|17061.7|10
1649233080000|2022-04-06 08:18:00|17183.27|17063.27|17183.57|17063.57|17183.79|17063.79|17182.88|17062.88|10
1649233090000|2022-04-06 08:18:10|17183.77|17063.77|17182.91|17062.91|17183.77|17063.77|17182.63|17062.63|10
1649233100000|2022-04-06 08:18:20|17182.53|17062.53|17182.84|17062.84|17183.18|17063.18|17181.57|17061.57|10
1649233110000|2022-04-06 08:18:30|17184.22|17064.22|17188.01|17068.01|17188.09|17068.09|17184.22|17064.22|10
1649233120000|2022-04-06 08:18:40|17187.66|17067.66|17188.29|17068.29|17188.3|17068.3|17187.58|17067.58|8
1649233130000|2022-04-06 08:18:50|17187.83|17067.83|17187.98|17067.98|17187.98|17067.98|17186.22|17066.22|10
1649233140000|2022-04-06 08:19:00|17187.84|17067.84|17189.01|17069.01|17189.01|17069.01|17186.9|17066.9|9
1649233150000|2022-04-06 08:19:10|17189.07|17069.07|17189.67|17069.67|17189.77|17069.77|17189.07|17069.07|10
1649233160000|2022-04-06 08:19:20|17190.1|17070.1|17187.72|17067.72|17190.47|17070.47|17187.72|17067.72|10
1649233170000|2022-04-06 08:19:30|17188.05|17068.05|17188.06|17068.06|17188.5|17068.5|17187.82|17067.82|10
1649233180000|2022-04-06 08:19:40|17188.1|17068.1|17189.54|17069.54|17189.54|17069.54|17187.83|17067.83|10
1649233190000|2022-04-06 08:19:50|17189.3|17069.3|17189.22|17069.22|17189.84|17069.84|17188.79|17068.79|10
1649233200000|2022-04-06 08:20:00|17188.36|17068.36|17190.41|17070.41|17190.41|17070.41|17188.36|17068.36|10
1649233210000|2022-04-06 08:20:10|17190.65|17070.65|17190.91|17070.91|17190.91|17070.91|17190.14|17070.14|10
1649233220000|2022-04-06 08:20:20|17190.88|17070.88|17192.28|17072.28|17192.28|17072.28|17190.88|17070.88|10
1649233230000|2022-04-06 08:20:30|17192.63|17072.63|17191.77|17071.77|17192.65|17072.65|17191.77|17071.77|10
1649233240000|2022-04-06 08:20:40|17191.46|17071.46|17189.63|17069.63|17191.46|17071.46|17189.6|17069.6|10
1649233250000|2022-04-06 08:20:50|17189.87|17069.87|17187.96|17067.96|17189.96|17069.96|17187.96|17067.96|9
1649233260000|2022-04-06 08:21:00|17187.87|17067.87|17187.3|17067.3|17187.87|17067.87|17187.07|17067.07|8
1649233270000|2022-04-06 08:21:10|17186.92|17066.92|17187.79|17067.79|17187.9|17067.9|17186.92|17066.92|10
1649233280000|2022-04-06 08:21:20|17188.25|17068.25|17188.63|17068.63|17189.43|17069.43|17188.25|17068.25|9
1649233290000|2022-04-06 08:21:30|17188.38|17068.38|17187.44|17067.44|17188.53|17068.53|17187.36|17067.36|9
1649233300000|2022-04-06 08:21:40|17187.52|17067.52|17187.65|17067.65|17187.94|17067.94|17187.04|17067.04|8
1649233310000|2022-04-06 08:21:50|17187.35|17067.35|17186.49|17066.49|17187.35|17067.35|17186.49|17066.49|10
1649233320000|2022-04-06 08:22:00|17186.53|17066.53|17192.73|17072.73|17192.84|17072.84|17186.53|17066.53|10
1649233330000|2022-04-06 08:22:10|17193.74|17073.74|17199.83|17079.83|17199.83|17079.83|17193.74|17073.74|10
1649233340000|2022-04-06 08:22:20|17199.86|17079.86|17200.9|17080.9|17200.9|17080.9|17199.62|17079.62|9
1649233350000|2022-04-06 08:22:30|17200.55|17080.55|17200.6|17080.6|17200.77|17080.77|17199.54|17079.54|10
1649233360000|2022-04-06 08:22:40|17200.42|17080.42|17201.67|17081.67|17201.74|17081.74|17200.16|17080.16|9
1649233370000|2022-04-06 08:22:50|17201.61|17081.61|17203.36|17083.36|17203.46|17083.46|17201.61|17081.61|9
1649233380000|2022-04-06 08:23:00|17203.11|17083.11|17204.14|17084.14|17204.41|17084.41|17203.06|17083.06|9
1649233390000|2022-04-06 08:23:10|17204.08|17084.08|17206.4|17086.4|17206.4|17086.4|17204.08|17084.08|10
1649233400000|2022-04-06 08:23:20|17206.51|17086.51|17206.08|17086.08|17206.51|17086.51|17205|17085|10
1649233410000|2022-04-06 08:23:30|17206.16|17086.16|17204.66|17084.66|17206.29|17086.29|17204.52|17084.52|8
1649233420000|2022-04-06 08:23:40|17204.83|17084.83|17205.33|17085.33|17205.33|17085.33|17204.83|17084.83|8
1649233430000|2022-04-06 08:23:50|17205.1|17085.1|17204.38|17084.38|17205.27|17085.27|17204.07|17084.07|10
1649233440000|2022-04-06 08:24:00|17204.42|17084.42|17203.83|17083.83|17204.72|17084.72|17203.63|17083.63|10
1649233450000|2022-04-06 08:24:10|17203.9|17083.9|17202.61|17082.61|17203.91|17083.91|17202.61|17082.61|9
1649233460000|2022-04-06 08:24:20|17202.62|17082.62|17203.83|17083.83|17203.83|17083.83|17202.62|17082.62|10
1649233470000|2022-04-06 08:24:30|17203.98|17083.98|17208.01|17088.01|17208.01|17088.01|17203.98|17083.98|9
1649233480000|2022-04-06 08:24:40|17207.67|17087.67|17210.52|17090.52|17210.52|17090.52|17207.64|17087.64|10
1649233490000|2022-04-06 08:24:50|17211.2|17091.2|17212.36|17092.36|17212.36|17092.36|17210.52|17090.52|9
1649233500000|2022-04-06 08:25:00|17212.63|17092.63|17214.82|17094.82|17215.48|17095.48|17212.63|17092.63|10
1649233510000|2022-04-06 08:25:10|17214|17094|17217.23|17097.23|17217.23|17097.23|17214|17094|10
1649233520000|2022-04-06 08:25:20|17217.78|17097.78|17218.94|17098.94|17218.94|17098.94|17217.17|17097.17|9
1649233530000|2022-04-06 08:25:30|17221.06|17101.06|17223.27|17103.27|17223.46|17103.46|17220.86|17100.86|10
1649233540000|2022-04-06 08:25:40|17223.86|17103.86|17224.38|17104.38|17224.38|17104.38|17222.98|17102.98|10
1649233550000|2022-04-06 08:25:50|17224.58|17104.58|17229.22|17109.22|17229.22|17109.22|17224.43|17104.43|10
1649233560000|2022-04-06 08:26:00|17229.45|17109.45|17230.33|17110.33|17230.42|17110.42|17229.38|17109.38|10
1649233570000|2022-04-06 08:26:10|17230.26|17110.26|17230.62|17110.62|17230.77|17110.77|17230.03|17110.03|10
1649233580000|2022-04-06 08:26:20|17230.69|17110.69|17231.87|17111.87|17231.87|17111.87|17230.69|17110.69|9
1649233590000|2022-04-06 08:26:30|17232.35|17112.35|17234.23|17114.23|17234.29|17114.29|17232.35|17112.35|10
1649233600000|2022-04-06 08:26:40|17234.2|17114.2|17235.63|17115.63|17235.73|17115.73|17234.2|17114.2|10
1649233610000|2022-04-06 08:26:50|17235.65|17115.65|17235.53|17115.53|17236.55|17116.55|17235.47|17115.47|10
1649233620000|2022-04-06 08:27:00|17235.31|17115.31|17235.96|17115.96|17235.96|17115.96|17235.03|17115.03|10
1649233630000|2022-04-06 08:27:10|17236.03|17116.03|17237.07|17117.07|17237.07|17117.07|17235.67|17115.67|10
1649233640000|2022-04-06 08:27:20|17237.2|17117.2|17236.72|17116.72|17237.29|17117.29|17236.72|17116.72|10
1649233650000|2022-04-06 08:27:30|17237.01|17117.01|17236.09|17116.09|17237.01|17117.01|17235.78|17115.78|10
1649233660000|2022-04-06 08:27:40|17236.38|17116.38|17234.8|17114.8|17236.38|17116.38|17234.8|17114.8|10
1649233670000|2022-04-06 08:27:50|17234.17|17114.17|17232.36|17112.36|17234.17|17114.17|17232.26|17112.26|10
1649233680000|2022-04-06 08:28:00|17231.64|17111.64|17229.88|17109.88|17231.66|17111.66|17229.88|17109.88|10
1649233690000|2022-04-06 08:28:10|17229.36|17109.36|17227.38|17107.38|17229.46|17109.46|17227.38|17107.38|10
1649233700000|2022-04-06 08:28:20|17227.37|17107.37|17227.45|17107.45|17227.67|17107.67|17227.25|17107.25|10
1649233710000|2022-04-06 08:28:30|17227.69|17107.69|17228.21|17108.21|17228.38|17108.38|17227.69|17107.69|10
1649233720000|2022-04-06 08:28:40|17228.17|17108.17|17228.51|17108.51|17228.68|17108.68|17228.1|17108.1|10
1649233730000|2022-04-06 08:28:50|17229.78|17109.78|17232|17112|17232|17112|17229.78|17109.78|10
1649233740000|2022-04-06 08:29:00|17232.08|17112.08|17236.23|17116.23|17236.23|17116.23|17231.61|17111.61|9
1649233750000|2022-04-06 08:29:10|17237.07|17117.07|17238.09|17118.09|17238.18|17118.18|17236.83|17116.83|9
1649233760000|2022-04-06 08:29:20|17238.95|17118.95|17242.47|17122.47|17243.28|17123.28|17238.95|17118.95|10
1649233770000|2022-04-06 08:29:30|17241.32|17121.32|17240.82|17120.82|17241.32|17121.32|17240.75|17120.75|10
1649233780000|2022-04-06 08:29:40|17240.81|17120.81|17240.52|17120.52|17240.81|17120.81|17239.98|17119.98|10
1649233790000|2022-04-06 08:29:50|17239.88|17119.88|17233.98|17113.98|17239.88|17119.88|17233.98|17113.98|10
1649233800000|2022-04-06 08:30:00|17233.55|17113.55|17232.52|17112.52|17233.55|17113.55|17231.26|17111.26|10
1649233810000|2022-04-06 08:30:10|17232.54|17112.54|17234.01|17114.01|17234.35|17114.35|17232.54|17112.54|10
1649233820000|2022-04-06 08:30:20|17234.11|17114.11|17238.1|17118.1|17238.26|17118.26|17234.11|17114.11|10
1649233830000|2022-04-06 08:30:30|17238.8|17118.8|17237.68|17117.68|17239.25|17119.25|17237.02|17117.02|10
1649233840000|2022-04-06 08:30:40|17237.95|17117.95|17241.08|17121.08|17241.21|17121.21|17237.44|17117.44|10
1649233850000|2022-04-06 08:30:50|17241.4|17121.4|17241.87|17121.87|17241.87|17121.87|17240.08|17120.08|9
1649233860000|2022-04-06 08:31:00|17241.74|17121.74|17243.22|17123.22|17243.24|17123.24|17241.74|17121.74|10
1649233870000|2022-04-06 08:31:10|17242.52|17122.52|17239.12|17119.12|17242.52|17122.52|17239.12|17119.12|9
1649233880000|2022-04-06 08:31:20|17238.94|17118.94|17239.15|17119.15|17240.25|17120.25|17238.94|17118.94|10
1649233890000|2022-04-06 08:31:30|17239.45|17119.45|17240.34|17120.34|17240.56|17120.56|17239.45|17119.45|9
1649233900000|2022-04-06 08:31:40|17240.26|17120.26|17238.89|17118.89|17240.26|17120.26|17238.89|17118.89|10
1649233910000|2022-04-06 08:31:50|17238.92|17118.92|17236.71|17116.71|17238.92|17118.92|17236.71|17116.71|9
1649233920000|2022-04-06 08:32:00|17236.3|17116.3|17233.71|17113.71|17236.3|17116.3|17233.71|17113.71|10
1649233930000|2022-04-06 08:32:10|17233.83|17113.83|17232.21|17112.21|17233.83|17113.83|17232.14|17112.14|10
1649233940000|2022-04-06 08:32:20|17232.07|17112.07|17234.2|17114.2|17234.2|17114.2|17232.07|17112.07|10
1649233950000|2022-04-06 08:32:30|17234.31|17114.31|17234.78|17114.78|17234.93|17114.93|17234.31|17114.31|9
1649233960000|2022-04-06 08:32:40|17234.82|17114.82|17235.38|17115.38|17235.38|17115.38|17234.82|17114.82|10
1649233970000|2022-04-06 08:32:50|17235.34|17115.34|17235.46|17115.46|17235.52|17115.52|17234.96|17114.96|10
1649233980000|2022-04-06 08:33:00|17235.44|17115.44|17234.34|17114.34|17235.91|17115.91|17234.32|17114.32|10
1649233990000|2022-04-06 08:33:10|17234.5|17114.5|17232.45|17112.45|17234.5|17114.5|17232.45|17112.45|8
1649234000000|2022-04-06 08:33:20|17232.07|17112.07|17230.73|17110.73|17232.07|17112.07|17230.34|17110.34|10
1649234010000|2022-04-06 08:33:30|17230.76|17110.76|17230.65|17110.65|17231.28|17111.28|17230.65|17110.65|10
1649234020000|2022-04-06 08:33:40|17230.5|17110.5|17230.6|17110.6|17230.78|17110.78|17230.34|17110.34|9
1649234030000|2022-04-06 08:33:50|17230.42|17110.42|17230.59|17110.59|17230.75|17110.75|17230.16|17110.16|10
1649234040000|2022-04-06 08:34:00|17230.45|17110.45|17230.82|17110.82|17230.83|17110.83|17230.39|17110.39|10
1649234050000|2022-04-06 08:34:10|17230.79|17110.79|17229.94|17109.94|17230.79|17110.79|17229.9|17109.9|10
1649234060000|2022-04-06 08:34:20|17229.9|17109.9|17228.91|17108.91|17230.01|17110.01|17228.31|17108.31|10
1649234070000|2022-04-06 08:34:30|17229.22|17109.22|17228.52|17108.52|17229.52|17109.52|17228.52|17108.52|10
1649234080000|2022-04-06 08:34:40|17228.89|17108.89|17228.37|17108.37|17228.91|17108.91|17228.37|17108.37|10
1649234090000|2022-04-06 08:34:50|17228.54|17108.54|17228.72|17108.72|17229.49|17109.49|17228.54|17108.54|9
1649234100000|2022-04-06 08:35:00|17228.91|17108.91|17229.65|17109.65|17230.03|17110.03|17228.77|17108.77|9
1649234110000|2022-04-06 08:35:10|17229.32|17109.32|17229.13|17109.13|17229.32|17109.32|17229.05|17109.05|8
1649234120000|2022-04-06 08:35:20|17229.2|17109.2|17228.99|17108.99|17229.21|17109.21|17228.99|17108.99|6
1649234130000|2022-04-06 08:35:30|17228.92|17108.92|17226.68|17106.68|17228.97|17108.97|17226.68|17106.68|10
1649234140000|2022-04-06 08:35:40|17226.65|17106.65|17227.13|17107.13|17227.83|17107.83|17226.65|17106.65|10
1649234150000|2022-04-06 08:35:50|17227.2|17107.2|17226.91|17106.91|17227.46|17107.46|17226.91|17106.91|9
1649234160000|2022-04-06 08:36:00|17226.97|17106.97|17225.26|17105.26|17226.97|17106.97|17225.26|17105.26|9
1649234170000|2022-04-06 08:36:10|17224.77|17104.77|17223.98|17103.98|17224.79|17104.79|17223.26|17103.26|9
1649234180000|2022-04-06 08:36:20|17224.13|17104.13|17224.21|17104.21|17224.43|17104.43|17223.54|17103.54|10
1649234190000|2022-04-06 08:36:30|17224.01|17104.01|17222.83|17102.83|17224.3|17104.3|17222.83|17102.83|10
1649234200000|2022-04-06 08:36:40|17222.08|17102.08|17217.96|17097.96|17222.08|17102.08|17217.85|17097.85|10
1649234210000|2022-04-06 08:36:50|17217.63|17097.63|17216.86|17096.86|17217.84|17097.84|17216.86|17096.86|10
1649234220000|2022-04-06 08:37:00|17216.96|17096.96|17216.06|17096.06|17216.96|17096.96|17215.63|17095.63|9
1649234230000|2022-04-06 08:37:10|17216.12|17096.12|17215.52|17095.52|17216.21|17096.21|17215.52|17095.52|10
1649234240000|2022-04-06 08:37:20|17215.54|17095.54|17214.24|17094.24|17215.54|17095.54|17214|17094|9
1649234250000|2022-04-06 08:37:30|17214.05|17094.05|17212.27|17092.27|17214.05|17094.05|17212.27|17092.27|10
1649234260000|2022-04-06 08:37:40|17211.79|17091.79|17208.04|17088.04|17211.79|17091.79|17208.04|17088.04|10
1649234270000|2022-04-06 08:37:50|17208.17|17088.17|17200.13|17080.13|17208.17|17088.17|17200.13|17080.13|10
1649234280000|2022-04-06 08:38:00|17199.66|17079.66|17202.51|17082.51|17202.51|17082.51|17199.57|17079.57|10
1649234290000|2022-04-06 08:38:10|17204.92|17084.92|17207.27|17087.27|17207.27|17087.27|17204.92|17084.92|10
1649234300000|2022-04-06 08:38:20|17208.35|17088.35|17214.43|17094.43|17214.52|17094.52|17208.35|17088.35|10
1649234310000|2022-04-06 08:38:30|17214.94|17094.94|17219.77|17099.77|17219.77|17099.77|17214.94|17094.94|10
1649234320000|2022-04-06 08:38:40|17220.19|17100.19|17222.63|17102.63|17223.79|17103.79|17220.19|17100.19|10
1649234330000|2022-04-06 08:38:50|17222.96|17102.96|17224.35|17104.35|17224.5|17104.5|17222.96|17102.96|10
1649234340000|2022-04-06 08:39:00|17224.37|17104.37|17224.1|17104.1|17224.37|17104.37|17223.89|17103.89|9
1649234350000|2022-04-06 08:39:10|17224.25|17104.25|17223.04|17103.04|17224.25|17104.25|17222.94|17102.94|10
1649234360000|2022-04-06 08:39:20|17223.39|17103.39|17223.6|17103.6|17223.96|17103.96|17223.37|17103.37|9
1649234370000|2022-04-06 08:39:30|17223.59|17103.59|17223.33|17103.33|17223.69|17103.69|17222.45|17102.45|9
1649234380000|2022-04-06 08:39:40|17222.89|17102.89|17223.02|17103.02|17224.02|17104.02|17222.89|17102.89|10
1649234390000|2022-04-06 08:39:50|17223.84|17103.84|17222.59|17102.59|17224.17|17104.17|17222.57|17102.57|10
1649234400000|2022-04-06 08:40:00|17222.56|17102.56|17220.8|17100.8|17222.56|17102.56|17220.8|17100.8|10
1649234410000|2022-04-06 08:40:10|17221.05|17101.05|17221.03|17101.03|17221.08|17101.08|17220.92|17100.92|10
1649234420000|2022-04-06 08:40:20|17221.33|17101.33|17221.78|17101.78|17221.78|17101.78|17221.12|17101.12|9
1649234430000|2022-04-06 08:40:30|17222.41|17102.41|17223.26|17103.26|17223.3|17103.3|17222.39|17102.39|10
1649234440000|2022-04-06 08:40:40|17223.62|17103.62|17224.99|17104.99|17224.99|17104.99|17223.56|17103.56|10
1649234450000|2022-04-06 08:40:50|17225.11|17105.11|17224.68|17104.68|17225.11|17105.11|17224.5|17104.5|10
1649234460000|2022-04-06 08:41:00|17224.46|17104.46|17223.74|17103.74|17224.46|17104.46|17223.74|17103.74|10
1649234470000|2022-04-06 08:41:10|17224.08|17104.08|17224.14|17104.14|17224.16|17104.16|17223.49|17103.49|10
1649234480000|2022-04-06 08:41:20|17224.33|17104.33|17225.2|17105.2|17225.34|17105.34|17224.26|17104.26|10
1649234490000|2022-04-06 08:41:30|17224.57|17104.57|17224.38|17104.38|17224.72|17104.72|17224.33|17104.33|9
1649234500000|2022-04-06 08:41:40|17223.98|17103.98|17222.61|17102.61|17223.98|17103.98|17222.61|17102.61|10
1649234510000|2022-04-06 08:41:50|17221.43|17101.43|17223.78|17103.78|17223.78|17103.78|17221.43|17101.43|9
1649234520000|2022-04-06 08:42:00|17224.63|17104.63|17226.01|17106.01|17226.41|17106.41|17224.63|17104.63|10
1649234530000|2022-04-06 08:42:10|17225.86|17105.86|17226.65|17106.65|17227.11|17107.11|17225.86|17105.86|9
1649234540000|2022-04-06 08:42:20|17226.63|17106.63|17227.04|17107.04|17227.18|17107.18|17226.63|17106.63|9
1649234550000|2022-04-06 08:42:30|17227.85|17107.85|17227.79|17107.79|17227.85|17107.85|17227.26|17107.26|7
1649234560000|2022-04-06 08:42:40|17227.72|17107.72|17227.79|17107.79|17227.95|17107.95|17227.51|17107.51|10
1649234570000|2022-04-06 08:42:50|17227.82|17107.82|17228.85|17108.85|17229.2|17109.2|17227.82|17107.82|10
1649234580000|2022-04-06 08:43:00|17229.01|17109.01|17228.25|17108.25|17229.01|17109.01|17228.05|17108.05|10
1649234590000|2022-04-06 08:43:10|17228.2|17108.2|17228.68|17108.68|17228.68|17108.68|17227.91|17107.91|9
1649234600000|2022-04-06 08:43:20|17228.9|17108.9|17228.41|17108.41|17228.9|17108.9|17228.19|17108.19|8
1649234610000|2022-04-06 08:43:30|17228.24|17108.24|17225.47|17105.47|17228.24|17108.24|17225.47|17105.47|10
1649234620000|2022-04-06 08:43:40|17225.08|17105.08|17220.93|17100.93|17225.16|17105.16|17220.93|17100.93|10
1649234630000|2022-04-06 08:43:50|17221.21|17101.21|17218.61|17098.61|17221.21|17101.21|17218.61|17098.61|10
1649234640000|2022-04-06 08:44:00|17218.19|17098.19|17217.48|17097.48|17218.37|17098.37|17217.44|17097.44|10
1649234650000|2022-04-06 08:44:10|17216.1|17096.1|17216.89|17096.89|17216.98|17096.98|17215.86|17095.86|10
1649234660000|2022-04-06 08:44:20|17217.14|17097.14|17219.66|17099.66|17219.68|17099.68|17217.14|17097.14|9
1649234670000|2022-04-06 08:44:30|17219.71|17099.71|17219.87|17099.87|17220.19|17100.19|17219.33|17099.33|10
1649234680000|2022-04-06 08:44:40|17220.26|17100.26|17221.64|17101.64|17221.64|17101.64|17220.07|17100.07|10
1649234690000|2022-04-06 08:44:50|17221.42|17101.42|17222.92|17102.92|17223.22|17103.22|17221.42|17101.42|10
1649234700000|2022-04-06 08:45:00|17223.31|17103.31|17223.6|17103.6|17223.6|17103.6|17222.28|17102.28|9
1649234710000|2022-04-06 08:45:10|17224.41|17104.41|17228.03|17108.03|17228.03|17108.03|17224.4|17104.4|10
1649234720000|2022-04-06 08:45:20|17228.17|17108.17|17229.41|17109.41|17229.55|17109.55|17228.02|17108.02|10
1649234730000|2022-04-06 08:45:30|17229.47|17109.47|17231.66|17111.66|17231.66|17111.66|17229.47|17109.47|10
1649234740000|2022-04-06 08:45:40|17231.54|17111.54|17233.82|17113.82|17233.93|17113.93|17231.25|17111.25|9
1649234750000|2022-04-06 08:45:50|17233.52|17113.52|17234.92|17114.92|17234.93|17114.93|17233.52|17113.52|8
1649234760000|2022-04-06 08:46:00|17234.98|17114.98|17235.69|17115.69|17235.69|17115.69|17234.98|17114.98|9
1649234770000|2022-04-06 08:46:10|17236.06|17116.06|17234.62|17114.62|17236.1|17116.1|17234.62|17114.62|9
1649234780000|2022-04-06 08:46:20|17235|17115|17237.72|17117.72|17237.72|17117.72|17235|17115|9
1649234790000|2022-04-06 08:46:30|17237.51|17117.51|17238.08|17118.08|17238.08|17118.08|17237.35|17117.35|10
1649234800000|2022-04-06 08:46:40|17238.36|17118.36|17238.52|17118.52|17238.52|17118.52|17237.87|17117.87|10
1649234810000|2022-04-06 08:46:50|17239.83|17119.83|17238.87|17118.87|17239.83|17119.83|17238.87|17118.87|10
1649234820000|2022-04-06 08:47:00|17238.8|17118.8|17237.67|17117.67|17238.8|17118.8|17237.48|17117.48|10
1649234830000|2022-04-06 08:47:10|17237.54|17117.54|17237.75|17117.75|17237.75|17117.75|17237.41|17117.41|9
1649234840000|2022-04-06 08:47:20|17238.94|17118.94|17239.13|17119.13|17239.13|17119.13|17238.91|17118.91|10
1649234850000|2022-04-06 08:47:30|17239.17|17119.17|17241.26|17121.26|17241.29|17121.29|17239.17|17119.17|10
1649234860000|2022-04-06 08:47:40|17241.48|17121.48|17241.49|17121.49|17242.01|17122.01|17241.15|17121.15|10
1649234870000|2022-04-06 08:47:50|17240.06|17120.06|17239.46|17119.46|17240.06|17120.06|17239.4|17119.4|9
1649234880000|2022-04-06 08:48:00|17239.34|17119.34|17238.87|17118.87|17239.83|17119.83|17238.69|17118.69|10
1649234890000|2022-04-06 08:48:10|17239|17119|17238.74|17118.74|17239|17119|17238.49|17118.49|10
1649234900000|2022-04-06 08:48:20|17239.25|17119.25|17238.86|17118.86|17239.27|17119.27|17238.42|17118.42|10
1649234910000|2022-04-06 08:48:30|17238.25|17118.25|17238.59|17118.59|17238.81|17118.81|17237.97|17117.97|10
1649234920000|2022-04-06 08:48:40|17238.58|17118.58|17238.26|17118.26|17238.67|17118.67|17238.01|17118.01|10
1649234930000|2022-04-06 08:48:50|17238.54|17118.54|17237.93|17117.93|17238.54|17118.54|17237.91|17117.91|9
1649234940000|2022-04-06 08:49:00|17237.99|17117.99|17237.99|17117.99|17238.13|17118.13|17237.45|17117.45|9
1649234950000|2022-04-06 08:49:10|17237.91|17117.91|17237.66|17117.66|17238.24|17118.24|17237.49|17117.49|10
1649234960000|2022-04-06 08:49:20|17237.61|17117.61|17236.74|17116.74|17237.73|17117.73|17236.72|17116.72|9
1649234970000|2022-04-06 08:49:30|17236.8|17116.8|17238.22|17118.22|17238.22|17118.22|17236.47|17116.47|10
1649234980000|2022-04-06 08:49:40|17238.16|17118.16|17239.21|17119.21|17239.21|17119.21|17238.09|17118.09|10
1649234990000|2022-04-06 08:49:50|17239.19|17119.19|17236.71|17116.71|17239.19|17119.19|17236.71|17116.71|10
1649235000000|2022-04-06 08:50:00|17236.4|17116.4|17235.05|17115.05|17236.6|17116.6|17234.92|17114.92|10
1649235010000|2022-04-06 08:50:10|17235.44|17115.44|17237.27|17117.27|17237.27|17117.27|17235.44|17115.44|9
1649235020000|2022-04-06 08:50:20|17237.26|17117.26|17237.51|17117.51|17237.68|17117.68|17237.21|17117.21|9
1649235030000|2022-04-06 08:50:30|17237.88|17117.88|17239.12|17119.12|17239.12|17119.12|17237.88|17117.88|10
1649235040000|2022-04-06 08:50:40|17239.46|17119.46|17240.08|17120.08|17240.25|17120.25|17239.46|17119.46|10
1649235050000|2022-04-06 08:50:50|17240.6|17120.6|17241.25|17121.25|17241.25|17121.25|17240.52|17120.52|10
1649235060000|2022-04-06 08:51:00|17241.07|17121.07|17241|17121|17241.34|17121.34|17240.64|17120.64|9
1649235070000|2022-04-06 08:51:10|17241.19|17121.19|17240.88|17120.88|17241.19|17121.19|17239.96|17119.96|7
1649235080000|2022-04-06 08:51:20|17240.67|17120.67|17242.45|17122.45|17242.55|17122.55|17240.51|17120.51|10
1649235090000|2022-04-06 08:51:30|17242.14|17122.14|17243.35|17123.35|17243.35|17123.35|17242.14|17122.14|9
1649235100000|2022-04-06 08:51:40|17243.41|17123.41|17243.47|17123.47|17243.79|17123.79|17243.41|17123.41|7
1649235110000|2022-04-06 08:51:50|17243.51|17123.51|17244.03|17124.03|17244.39|17124.39|17243.44|17123.44|7
1649235120000|2022-04-06 08:52:00|17244.04|17124.04|17244.88|17124.88|17244.98|17124.98|17243.39|17123.39|10
1649235130000|2022-04-06 08:52:10|17244.51|17124.51|17248.26|17128.26|17248.26|17128.26|17244.51|17124.51|10
1649235140000|2022-04-06 08:52:20|17248.52|17128.52|17250.54|17130.54|17250.54|17130.54|17248.52|17128.52|10
1649235150000|2022-04-06 08:52:30|17250.72|17130.72|17250.86|17130.86|17251.05|17131.05|17250.58|17130.58|9
1649235160000|2022-04-06 08:52:40|17250.99|17130.99|17253.06|17133.06|17253.06|17133.06|17250.99|17130.99|10
1649235170000|2022-04-06 08:52:50|17253.33|17133.33|17256.51|17136.51|17256.83|17136.83|17253.33|17133.33|10
1649235180000|2022-04-06 08:53:00|17256.53|17136.53|17256.92|17136.92|17257.42|17137.42|17256.53|17136.53|8
1649235190000|2022-04-06 08:53:10|17256.66|17136.66|17255.25|17135.25|17256.66|17136.66|17255.19|17135.19|10
1649235200000|2022-04-06 08:53:20|17254.91|17134.91|17255.57|17135.57|17255.65|17135.65|17254.91|17134.91|9
1649235210000|2022-04-06 08:53:30|17255.58|17135.58|17256|17136|17256.69|17136.69|17255.58|17135.58|10
1649235220000|2022-04-06 08:53:40|17256.14|17136.14|17255.12|17135.12|17256.14|17136.14|17255.12|17135.12|10
1649235230000|2022-04-06 08:53:50|17255.2|17135.2|17252.95|17132.95|17255.21|17135.21|17252.95|17132.95|10
1649235240000|2022-04-06 08:54:00|17252.9|17132.9|17254.44|17134.44|17254.44|17134.44|17252.81|17132.81|10
1649235250000|2022-04-06 08:54:10|17253.62|17133.62|17253.54|17133.54|17253.62|17133.62|17253.19|17133.19|8
1649235260000|2022-04-06 08:54:20|17253.4|17133.4|17254.53|17134.53|17254.72|17134.72|17253.4|17133.4|8
1649235270000|2022-04-06 08:54:30|17254.81|17134.81|17256.65|17136.65|17256.65|17136.65|17254.81|17134.81|9
1649235280000|2022-04-06 08:54:40|17257.12|17137.12|17258.19|17138.19|17258.52|17138.52|17257.12|17137.12|7
1649235290000|2022-04-06 08:54:50|17258.28|17138.28|17258.69|17138.69|17258.76|17138.76|17258.28|17138.28|9
1649235300000|2022-04-06 08:55:00|17258.63|17138.63|17259.52|17139.52|17259.66|17139.66|17258.55|17138.55|10
1649235310000|2022-04-06 08:55:10|17259.47|17139.47|17258.05|17138.05|17259.93|17139.93|17258.05|17138.05|9
1649235320000|2022-04-06 08:55:20|17257.75|17137.75|17257.12|17137.12|17258.04|17138.04|17257.12|17137.12|10
1649235330000|2022-04-06 08:55:30|17257.21|17137.21|17256.41|17136.41|17257.52|17137.52|17256.41|17136.41|9
1649235340000|2022-04-06 08:55:40|17256.28|17136.28|17254.59|17134.59|17256.32|17136.32|17254.31|17134.31|10
1649235350000|2022-04-06 08:55:50|17254.7|17134.7|17253.64|17133.64|17254.7|17134.7|17253.64|17133.64|10
1649235360000|2022-04-06 08:56:00|17253.61|17133.61|17253.17|17133.17|17253.61|17133.61|17253.09|17133.09|8
1649235370000|2022-04-06 08:56:10|17253.19|17133.19|17253.07|17133.07|17253.34|17133.34|17252.99|17132.99|10
1649235380000|2022-04-06 08:56:20|17253.35|17133.35|17254.01|17134.01|17254.01|17134.01|17253.35|17133.35|9
1649235390000|2022-04-06 08:56:30|17254.02|17134.02|17253.31|17133.31|17254.22|17134.22|17253.31|17133.31|9
1649235400000|2022-04-06 08:56:40|17252.92|17132.92|17251.85|17131.85|17252.92|17132.92|17251.82|17131.82|10
1649235410000|2022-04-06 08:56:50|17251.5|17131.5|17251.06|17131.06|17251.5|17131.5|17251.06|17131.06|10
1649235420000|2022-04-06 08:57:00|17251.37|17131.37|17249.33|17129.33|17251.37|17131.37|17249.29|17129.29|9
1649235430000|2022-04-06 08:57:10|17249.48|17129.48|17249|17129|17249.48|17129.48|17248.84|17128.84|10
1649235440000|2022-04-06 08:57:20|17248.56|17128.56|17250.17|17130.17|17250.17|17130.17|17248.56|17128.56|10
1649235450000|2022-04-06 08:57:30|17250.21|17130.21|17249.99|17129.99|17250.21|17130.21|17249.99|17129.99|8
1649235460000|2022-04-06 08:57:40|17250.09|17130.09|17250.56|17130.56|17250.62|17130.62|17250.07|17130.07|10
1649235470000|2022-04-06 08:57:50|17250.49|17130.49|17249.35|17129.35|17250.49|17130.49|17249.19|17129.19|10
1649235480000|2022-04-06 08:58:00|17249.44|17129.44|17248.5|17128.5|17249.58|17129.58|17248.5|17128.5|10
1649235490000|2022-04-06 08:58:10|17248.63|17128.63|17248.84|17128.84|17248.84|17128.84|17248.46|17128.46|10
1649235500000|2022-04-06 08:58:20|17249.93|17129.93|17250.48|17130.48|17250.48|17130.48|17249.93|17129.93|10
1649235510000|2022-04-06 08:58:30|17250.7|17130.7|17250.33|17130.33|17250.7|17130.7|17250.25|17130.25|10
1649235520000|2022-04-06 08:58:40|17250.17|17130.17|17251.09|17131.09|17251.09|17131.09|17250.15|17130.15|10
1649235530000|2022-04-06 08:58:50|17250.96|17130.96|17251.74|17131.74|17251.74|17131.74|17250.96|17130.96|9
1649235540000|2022-04-06 08:59:00|17251.83|17131.83|17251.23|17131.23|17251.83|17131.83|17250.31|17130.31|10
1649235550000|2022-04-06 08:59:10|17252.36|17132.36|17252.75|17132.75|17252.85|17132.85|17251.43|17131.43|10
1649235560000|2022-04-06 08:59:20|17252.82|17132.82|17252.99|17132.99|17253.28|17133.28|17252.82|17132.82|10
1649235570000|2022-04-06 08:59:30|17252.05|17132.05|17251.46|17131.46|17252.31|17132.31|17251.46|17131.46|9
1649235580000|2022-04-06 08:59:40|17251.89|17131.89|17252.16|17132.16|17252.7|17132.7|17251.89|17131.89|9
1649235590000|2022-04-06 08:59:50|17252.19|17132.19|17251.06|17131.06|17252.19|17132.19|17251.06|17131.06|9
1649235600000|2022-04-06 09:00:00|17251.04|17131.04|17248.91|17128.91|17251.04|17131.04|17248.91|17128.91|9
1649235610000|2022-04-06 09:00:10|17248.5|17128.5|17250.68|17130.68|17250.68|17130.68|17248.45|17128.45|10
1649235620000|2022-04-06 09:00:20|17251.24|17131.24|17254.73|17134.73|17254.73|17134.73|17251.24|17131.24|10
1649235630000|2022-04-06 09:00:30|17255.26|17135.26|17257.58|17137.58|17257.6|17137.6|17255.26|17135.26|9
1649235640000|2022-04-06 09:00:40|17258.03|17138.03|17257.37|17137.37|17258.37|17138.37|17257.37|17137.37|10
1649235650000|2022-04-06 09:00:50|17257.17|17137.17|17256.21|17136.21|17257.17|17137.17|17256.19|17136.19|10
1649235660000|2022-04-06 09:01:00|17256.05|17136.05|17256.55|17136.55|17256.6|17136.6|17255.72|17135.72|10
1649235670000|2022-04-06 09:01:10|17256.58|17136.58|17257.76|17137.76|17258.66|17138.66|17256.58|17136.58|9
1649235680000|2022-04-06 09:01:20|17257.78|17137.78|17253.15|17133.15|17257.78|17137.78|17253.15|17133.15|10
1649235690000|2022-04-06 09:01:30|17253.13|17133.13|17249.28|17129.28|17253.13|17133.13|17249.28|17129.28|9
1649235700000|2022-04-06 09:01:40|17247.37|17127.37|17245.14|17125.14|17247.37|17127.37|17245.14|17125.14|9
1649235710000|2022-04-06 09:01:50|17245.47|17125.47|17244.03|17124.03|17245.53|17125.53|17243.75|17123.75|10
1649235720000|2022-04-06 09:02:00|17243.31|17123.31|17241.52|17121.52|17243.56|17123.56|17241.52|17121.52|10
1649235730000|2022-04-06 09:02:10|17241.24|17121.24|17236.24|17116.24|17241.33|17121.33|17236.23|17116.23|10
1649235740000|2022-04-06 09:02:20|17236.53|17116.53|17234.65|17114.65|17236.53|17116.53|17234.29|17114.29|10
1649235750000|2022-04-06 09:02:30|17234.51|17114.51|17234.97|17114.97|17235.13|17115.13|17234.47|17114.47|8
1649235760000|2022-04-06 09:02:40|17235.16|17115.16|17236.05|17116.05|17236.21|17116.21|17234.76|17114.76|10
1649235770000|2022-04-06 09:02:50|17236.39|17116.39|17237.46|17117.46|17237.78|17117.78|17236.27|17116.27|10
1649235780000|2022-04-06 09:03:00|17237.48|17117.48|17237.15|17117.15|17238.46|17118.46|17236.99|17116.99|10
1649235790000|2022-04-06 09:03:10|17236.82|17116.82|17235.42|17115.42|17236.82|17116.82|17234.24|17114.24|10
1649235800000|2022-04-06 09:03:20|17235.37|17115.37|17236.06|17116.06|17236.06|17116.06|17235.19|17115.19|9
1649235810000|2022-04-06 09:03:30|17236.22|17116.22|17235.52|17115.52|17236.64|17116.64|17235.52|17115.52|10
1649235820000|2022-04-06 09:03:40|17234.4|17114.4|17235.09|17115.09|17235.73|17115.73|17234.4|17114.4|10
1649235830000|2022-04-06 09:03:50|17235.1|17115.1|17232.89|17112.89|17235.15|17115.15|17232.89|17112.89|10
1649235840000|2022-04-06 09:04:00|17232.94|17112.94|17231.14|17111.14|17233.11|17113.11|17231.14|17111.14|10
1649235850000|2022-04-06 09:04:10|17231.03|17111.03|17229.55|17109.55|17231.03|17111.03|17229.46|17109.46|9
1649235860000|2022-04-06 09:04:20|17229.13|17109.13|17227.19|17107.19|17229.18|17109.18|17227.12|17107.12|10
1649235870000|2022-04-06 09:04:30|17226.29|17106.29|17225.77|17105.77|17226.29|17106.29|17224.25|17104.25|10
1649235880000|2022-04-06 09:04:40|17224.92|17104.92|17224.61|17104.61|17224.92|17104.92|17223.86|17103.86|10
1649235890000|2022-04-06 09:04:50|17225.14|17105.14|17225.04|17105.04|17225.4|17105.4|17224.51|17104.51|10
1649235900000|2022-04-06 09:05:00|17224.83|17104.83|17224.42|17104.42|17224.83|17104.83|17224.28|17104.28|10
1649235910000|2022-04-06 09:05:10|17223.99|17103.99|17222.1|17102.1|17223.99|17103.99|17222.02|17102.02|10
1649235920000|2022-04-06 09:05:20|17222|17102|17220.6|17100.6|17222|17102|17220.6|17100.6|10
1649235930000|2022-04-06 09:05:30|17220.51|17100.51|17221.19|17101.19|17221.37|17101.37|17220.41|17100.41|10
1649235940000|2022-04-06 09:05:40|17221.12|17101.12|17222.92|17102.92|17223.06|17103.06|17221.03|17101.03|10
1649235950000|2022-04-06 09:05:50|17222.95|17102.95|17224|17104|17224.22|17104.22|17222.95|17102.95|10
1649235960000|2022-04-06 09:06:00|17223.75|17103.75|17223.85|17103.85|17223.85|17103.85|17223.35|17103.35|10
1649235970000|2022-04-06 09:06:10|17223.82|17103.82|17223.45|17103.45|17223.93|17103.93|17223.43|17103.43|10
1649235980000|2022-04-06 09:06:20|17223.15|17103.15|17221.69|17101.69|17223.15|17103.15|17221.69|17101.69|10
1649235990000|2022-04-06 09:06:30|17221.41|17101.41|17220.54|17100.54|17221.41|17101.41|17220.49|17100.49|9
1649236000000|2022-04-06 09:06:40|17220.74|17100.74|17220.59|17100.59|17221.67|17101.67|17220.18|17100.18|10
1649236010000|2022-04-06 09:06:50|17220.4|17100.4|17217.91|17097.91|17220.4|17100.4|17217.91|17097.91|10
1649236020000|2022-04-06 09:07:00|17218.04|17098.04|17216.75|17096.75|17218.04|17098.04|17216.51|17096.51|10
1649236030000|2022-04-06 09:07:10|17217.02|17097.02|17216.88|17096.88|17217.24|17097.24|17216.79|17096.79|10
1649236040000|2022-04-06 09:07:20|17216.87|17096.87|17214.76|17094.76|17216.87|17096.87|17214.76|17094.76|9
1649236050000|2022-04-06 09:07:30|17214.16|17094.16|17211.56|17091.56|17214.16|17094.16|17211.56|17091.56|10
1649236060000|2022-04-06 09:07:40|17211.43|17091.43|17210.69|17090.69|17211.5|17091.5|17210.52|17090.52|10
1649236070000|2022-04-06 09:07:50|17210.24|17090.24|17209.33|17089.33|17210.24|17090.24|17209.19|17089.19|10
1649236080000|2022-04-06 09:08:00|17208|17088|17208.23|17088.23|17208.23|17088.23|17207.82|17087.82|9
1649236090000|2022-04-06 09:08:10|17208.02|17088.02|17207.32|17087.32|17208.21|17088.21|17207.32|17087.32|10
1649236100000|2022-04-06 09:08:20|17207.23|17087.23|17206.63|17086.63|17207.23|17087.23|17206.33|17086.33|8
1649236110000|2022-04-06 09:08:30|17206.53|17086.53|17206.44|17086.44|17206.53|17086.53|17206.03|17086.03|10
1649236120000|2022-04-06 09:08:40|17206.4|17086.4|17206.77|17086.77|17206.83|17086.83|17206.4|17086.4|10
1649236130000|2022-04-06 09:08:50|17207.2|17087.2|17206.48|17086.48|17207.2|17087.2|17206.32|17086.32|10
1649236140000|2022-04-06 09:09:00|17206.34|17086.34|17205.39|17085.39|17206.42|17086.42|17205.38|17085.38|10
1649236150000|2022-04-06 09:09:10|17205.38|17085.38|17204.7|17084.7|17205.43|17085.43|17204.58|17084.58|10
1649236160000|2022-04-06 09:09:20|17204.62|17084.62|17203.21|17083.21|17204.62|17084.62|17203.12|17083.12|8
1649236170000|2022-04-06 09:09:30|17203.51|17083.51|17204.35|17084.35|17204.83|17084.83|17203.51|17083.51|8
1649236180000|2022-04-06 09:09:40|17203.12|17083.12|17202.62|17082.62|17203.12|17083.12|17202.62|17082.62|7
1649236190000|2022-04-06 09:09:50|17202.74|17082.74|17204.26|17084.26|17204.35|17084.35|17202.74|17082.74|9
1649236200000|2022-04-06 09:10:00|17204.43|17084.43|17203.73|17083.73|17204.68|17084.68|17203.36|17083.36|10
1649236210000|2022-04-06 09:10:10|17203.84|17083.84|17203.72|17083.72|17203.84|17083.84|17203.15|17083.15|10
1649236220000|2022-04-06 09:10:20|17203.33|17083.33|17203.43|17083.43|17203.8|17083.8|17202.77|17082.77|10
1649236230000|2022-04-06 09:10:30|17203.23|17083.23|17202.26|17082.26|17203.23|17083.23|17202.26|17082.26|10
1649236240000|2022-04-06 09:10:40|17202.12|17082.12|17201.32|17081.32|17202.43|17082.43|17201.32|17081.32|10
1649236250000|2022-04-06 09:10:50|17200.73|17080.73|17201.33|17081.33|17202.32|17082.32|17200.73|17080.73|10
1649236260000|2022-04-06 09:11:00|17201.45|17081.45|17200.66|17080.66|17201.45|17081.45|17200.66|17080.66|9
1649236270000|2022-04-06 09:11:10|17200.7|17080.7|17202.02|17082.02|17202.02|17082.02|17200.65|17080.65|9
1649236280000|2022-04-06 09:11:20|17202.22|17082.22|17200.97|17080.97|17202.22|17082.22|17200.93|17080.93|10
1649236290000|2022-04-06 09:11:30|17201.31|17081.31|17199.9|17079.9|17201.31|17081.31|17199.9|17079.9|10
1649236300000|2022-04-06 09:11:40|17199.91|17079.91|17200.13|17080.13|17200.29|17080.29|17199.64|17079.64|10
1649236310000|2022-04-06 09:11:50|17200.12|17080.12|17201.27|17081.27|17202.01|17082.01|17200.12|17080.12|9
1649236320000|2022-04-06 09:12:00|17201.29|17081.29|17201.46|17081.46|17201.46|17081.46|17200.97|17080.97|10
1649236330000|2022-04-06 09:12:10|17201.44|17081.44|17202.9|17082.9|17203.04|17083.04|17201.38|17081.38|10
1649236340000|2022-04-06 09:12:20|17202.85|17082.85|17199.48|17079.48|17202.85|17082.85|17199.48|17079.48|10
1649236350000|2022-04-06 09:12:30|17199.28|17079.28|17196.19|17076.19|17199.28|17079.28|17196.19|17076.19|10
1649236360000|2022-04-06 09:12:40|17195.95|17075.95|17193.68|17073.68|17195.95|17075.95|17193.68|17073.68|9
1649236370000|2022-04-06 09:12:50|17193.69|17073.69|17192.76|17072.76|17193.9|17073.9|17192.72|17072.72|10
1649236380000|2022-04-06 09:13:00|17192.66|17072.66|17192.94|17072.94|17193.1|17073.1|17192.43|17072.43|10
1649236390000|2022-04-06 09:13:10|17193.02|17073.02|17193.85|17073.85|17194.04|17074.04|17193.01|17073.01|10
1649236400000|2022-04-06 09:13:20|17193.67|17073.67|17192.5|17072.5|17193.67|17073.67|17192.5|17072.5|9
1649236410000|2022-04-06 09:13:30|17192.25|17072.25|17192.66|17072.66|17192.79|17072.79|17192.25|17072.25|10
1649236420000|2022-04-06 09:13:40|17192.59|17072.59|17191.75|17071.75|17192.59|17072.59|17191.36|17071.36|10
1649236430000|2022-04-06 09:13:50|17191.65|17071.65|17190.46|17070.46|17191.65|17071.65|17190.24|17070.24|10
1649236440000|2022-04-06 09:14:00|17190.22|17070.22|17191.45|17071.45|17191.45|17071.45|17190.22|17070.22|10
1649236450000|2022-04-06 09:14:10|17191.53|17071.53|17192.03|17072.03|17192.03|17072.03|17191.12|17071.12|9
1649236460000|2022-04-06 09:14:20|17191.99|17071.99|17192.56|17072.56|17192.83|17072.83|17191.54|17071.54|10
1649236470000|2022-04-06 09:14:30|17193.27|17073.27|17193.07|17073.07|17193.63|17073.63|17192.99|17072.99|10
1649236480000|2022-04-06 09:14:40|17192.91|17072.91|17192.93|17072.93|17193.22|17073.22|17192.73|17072.73|7
1649236490000|2022-04-06 09:14:50|17192.98|17072.98|17192.14|17072.14|17192.98|17072.98|17192.14|17072.14|10
1649236500000|2022-04-06 09:15:00|17192.15|17072.15|17189.83|17069.83|17192.23|17072.23|17189.83|17069.83|10
1649236510000|2022-04-06 09:15:10|17189.75|17069.75|17188.66|17068.66|17189.75|17069.75|17188.58|17068.58|10
1649236520000|2022-04-06 09:15:20|17188.34|17068.34|17186.93|17066.93|17188.5|17068.5|17186.93|17066.93|10
1649236530000|2022-04-06 09:15:30|17186.82|17066.82|17187.35|17067.35|17187.35|17067.35|17185.96|17065.96|10
1649236540000|2022-04-06 09:15:40|17187.22|17067.22|17188.73|17068.73|17188.75|17068.75|17187.22|17067.22|10
1649236550000|2022-04-06 09:15:50|17189.58|17069.58|17190.15|17070.15|17190.18|17070.18|17189.12|17069.12|10
1649236560000|2022-04-06 09:16:00|17190.89|17070.89|17191.19|17071.19|17191.33|17071.33|17190.14|17070.14|9
1649236570000|2022-04-06 09:16:10|17191.53|17071.53|17191.44|17071.44|17191.67|17071.67|17191.21|17071.21|9
1649236580000|2022-04-06 09:16:20|17190.95|17070.95|17191.14|17071.14|17191.5|17071.5|17190.95|17070.95|10
1649236590000|2022-04-06 09:16:30|17191.17|17071.17|17189.53|17069.53|17191.17|17071.17|17188.45|17068.45|10
1649236600000|2022-04-06 09:16:40|17189.73|17069.73|17192.08|17072.08|17192.08|17072.08|17189.73|17069.73|10
1649236610000|2022-04-06 09:16:50|17192.3|17072.3|17194.19|17074.19|17194.19|17074.19|17192.3|17072.3|10
1649236620000|2022-04-06 09:17:00|17193.62|17073.62|17195.09|17075.09|17195.19|17075.19|17193.62|17073.62|10
1649236630000|2022-04-06 09:17:10|17195.57|17075.57|17195.5|17075.5|17195.67|17075.67|17194.94|17074.94|10
1649236640000|2022-04-06 09:17:20|17195.45|17075.45|17196.03|17076.03|17196.42|17076.42|17195.45|17075.45|10
1649236650000|2022-04-06 09:17:30|17195.99|17075.99|17196.17|17076.17|17196.22|17076.22|17195.98|17075.98|8
1649236660000|2022-04-06 09:17:40|17195.92|17075.92|17194.51|17074.51|17196.01|17076.01|17194.45|17074.45|10
1649236670000|2022-04-06 09:17:50|17194.28|17074.28|17194.2|17074.2|17194.28|17074.28|17193.71|17073.71|10
1649236680000|2022-04-06 09:18:00|17194.48|17074.48|17193.36|17073.36|17194.48|17074.48|17193.35|17073.35|10
1649236690000|2022-04-06 09:18:10|17192.46|17072.46|17192.17|17072.17|17192.5|17072.5|17191.99|17071.99|10
1649236700000|2022-04-06 09:18:20|17192.24|17072.24|17190.14|17070.14|17192.39|17072.39|17190.14|17070.14|10
1649236710000|2022-04-06 09:18:30|17190|17070|17191.13|17071.13|17191.13|17071.13|17189.85|17069.85|9
1649236720000|2022-04-06 09:18:40|17191.1|17071.1|17191.31|17071.31|17191.31|17071.31|17190.95|17070.95|9
1649236730000|2022-04-06 09:18:50|17191.44|17071.44|17191|17071|17192.25|17072.25|17191|17071|10
1649236740000|2022-04-06 09:19:00|17190.93|17070.93|17191.49|17071.49|17191.49|17071.49|17190.59|17070.59|10
1649236750000|2022-04-06 09:19:10|17193.19|17073.19|17195.46|17075.46|17195.46|17075.46|17193.19|17073.19|9
1649236760000|2022-04-06 09:19:20|17194.96|17074.96|17194.68|17074.68|17195|17075|17194.43|17074.43|10
1649236770000|2022-04-06 09:19:30|17195.1|17075.1|17196.11|17076.11|17196.11|17076.11|17195.1|17075.1|10
1649236780000|2022-04-06 09:19:40|17196.13|17076.13|17196.96|17076.96|17197.03|17077.03|17196.13|17076.13|6
1649236790000|2022-04-06 09:19:50|17196.95|17076.95|17196.91|17076.91|17196.95|17076.95|17196.71|17076.71|8
1649236800000|2022-04-06 09:20:00|17196.89|17076.89|17196.49|17076.49|17196.99|17076.99|17196.48|17076.48|9
1649236810000|2022-04-06 09:20:10|17196.4|17076.4|17196.92|17076.92|17196.92|17076.92|17196.4|17076.4|7
1649236820000|2022-04-06 09:20:20|17196.93|17076.93|17197.26|17077.26|17197.5|17077.5|17196.93|17076.93|10
1649236830000|2022-04-06 09:20:30|17196.84|17076.84|17196.61|17076.61|17197.13|17077.13|17196.61|17076.61|9
1649236840000|2022-04-06 09:20:40|17196.7|17076.7|17196.73|17076.73|17197.35|17077.35|17196.49|17076.49|10
1649236850000|2022-04-06 09:20:50|17196.68|17076.68|17196.13|17076.13|17196.68|17076.68|17195.93|17075.93|10
1649236860000|2022-04-06 09:21:00|17196.04|17076.04|17195.31|17075.31|17196.47|17076.47|17195.23|17075.23|10
1649236870000|2022-04-06 09:21:10|17195.34|17075.34|17195.01|17075.01|17195.34|17075.34|17194.47|17074.47|10
1649236880000|2022-04-06 09:21:20|17194.91|17074.91|17195.1|17075.1|17195.41|17075.41|17194.88|17074.88|10
1649236890000|2022-04-06 09:21:30|17195.13|17075.13|17196.23|17076.23|17196.23|17076.23|17194.87|17074.87|10
1649236900000|2022-04-06 09:21:40|17196.05|17076.05|17195.41|17075.41|17196.07|17076.07|17195.28|17075.28|9
1649236910000|2022-04-06 09:21:50|17195.18|17075.18|17194.52|17074.52|17195.18|17075.18|17193.82|17073.82|9
1649236920000|2022-04-06 09:22:00|17194.35|17074.35|17192.24|17072.24|17194.35|17074.35|17192.24|17072.24|10
1649236930000|2022-04-06 09:22:10|17191.89|17071.89|17191.58|17071.58|17191.89|17071.89|17191.17|17071.17|10
1649236940000|2022-04-06 09:22:20|17191.64|17071.64|17190.83|17070.83|17192.08|17072.08|17190.83|17070.83|9
1649236950000|2022-04-06 09:22:30|17190.94|17070.94|17192.95|17072.95|17192.95|17072.95|17190.94|17070.94|10
1649236960000|2022-04-06 09:22:40|17193.07|17073.07|17192.2|17072.2|17193.27|17073.27|17192.11|17072.11|10
1649236970000|2022-04-06 09:22:50|17191.96|17071.96|17190.56|17070.56|17191.96|17071.96|17190.56|17070.56|8
1649236980000|2022-04-06 09:23:00|17190.69|17070.69|17190.48|17070.48|17190.99|17070.99|17190.48|17070.48|10
1649236990000|2022-04-06 09:23:10|17190.04|17070.04|17187.01|17067.01|17190.04|17070.04|17187.01|17067.01|9
1649237000000|2022-04-06 09:23:20|17185.19|17065.19|17177.58|17057.58|17185.19|17065.19|17177.58|17057.58|10
1649237010000|2022-04-06 09:23:30|17176.81|17056.81|17172.78|17052.78|17176.81|17056.81|17172.78|17052.78|9
1649237020000|2022-04-06 09:23:40|17172.72|17052.72|17165.39|17045.39|17172.72|17052.72|17164.82|17044.82|10
1649237030000|2022-04-06 09:23:50|17165.52|17045.52|17162|17042|17165.52|17045.52|17162|17042|10
1649237040000|2022-04-06 09:24:00|17161.4|17041.4|17158.68|17038.68|17161.4|17041.4|17158.68|17038.68|9
1649237050000|2022-04-06 09:24:10|17159.01|17039.01|17157.28|17037.28|17159.01|17039.01|17157.11|17037.11|10
1649237060000|2022-04-06 09:24:20|17156.96|17036.96|17157.03|17037.03|17157.03|17037.03|17156.43|17036.43|10
1649237070000|2022-04-06 09:24:30|17157.14|17037.14|17156.55|17036.55|17157.19|17037.19|17156.55|17036.55|9
1649237080000|2022-04-06 09:24:40|17155.62|17035.62|17156.92|17036.92|17157.23|17037.23|17155.46|17035.46|10
1649237090000|2022-04-06 09:24:50|17156.46|17036.46|17155.39|17035.39|17156.75|17036.75|17155.39|17035.39|9
1649237100000|2022-04-06 09:25:00|17154.97|17034.97|17155.82|17035.82|17155.82|17035.82|17154.9|17034.9|10
1649237110000|2022-04-06 09:25:10|17155.64|17035.64|17156.81|17036.81|17156.81|17036.81|17155.64|17035.64|9
1649237120000|2022-04-06 09:25:20|17156.31|17036.31|17156.28|17036.28|17156.56|17036.56|17155.87|17035.87|10
1649237130000|2022-04-06 09:25:30|17156.15|17036.15|17155.07|17035.07|17156.39|17036.39|17155.07|17035.07|9
1649237140000|2022-04-06 09:25:40|17154.41|17034.41|17150.17|17030.17|17154.77|17034.77|17150.17|17030.17|10
1649237150000|2022-04-06 09:25:50|17149.43|17029.43|17145.95|17025.95|17149.43|17029.43|17145.95|17025.95|10
1649237160000|2022-04-06 09:26:00|17144.45|17024.45|17143.14|17023.14|17144.75|17024.75|17141.61|17021.61|10
1649237170000|2022-04-06 09:26:10|17141.97|17021.97|17135.74|17015.74|17142.16|17022.16|17135.74|17015.74|10
1649237180000|2022-04-06 09:26:20|17135.34|17015.34|17132.19|17012.19|17135.34|17015.34|17132.19|17012.19|9
1649237190000|2022-04-06 09:26:30|17132.26|17012.26|17131.52|17011.52|17132.48|17012.48|17129.39|17009.39|10
1649237200000|2022-04-06 09:26:40|17131.28|17011.28|17131.91|17011.91|17132.22|17012.22|17131.02|17011.02|10
1649237210000|2022-04-06 09:26:50|17132.09|17012.09|17136.46|17016.46|17136.46|17016.46|17132.09|17012.09|10
1649237220000|2022-04-06 09:27:00|17135.94|17015.94|17135.57|17015.57|17136.12|17016.12|17135.34|17015.34|10
1649237230000|2022-04-06 09:27:10|17135.56|17015.56|17135.77|17015.77|17136.03|17016.03|17134.98|17014.98|10
1649237240000|2022-04-06 09:27:20|17135.27|17015.27|17135.58|17015.58|17135.9|17015.9|17135.25|17015.25|10
1649237250000|2022-04-06 09:27:30|17135.21|17015.21|17138.17|17018.17|17138.17|17018.17|17135.21|17015.21|10
1649237260000|2022-04-06 09:27:40|17138.01|17018.01|17139.14|17019.14|17139.14|17019.14|17137.99|17017.99|10
1649237270000|2022-04-06 09:27:50|17139.43|17019.43|17138.96|17018.96|17139.43|17019.43|17138.68|17018.68|9
1649237280000|2022-04-06 09:28:00|17139.04|17019.04|17138.72|17018.72|17139.26|17019.26|17138.13|17018.13|8
1649237290000|2022-04-06 09:28:10|17139.96|17019.96|17142.52|17022.52|17142.52|17022.52|17139.89|17019.89|9
1649237300000|2022-04-06 09:28:20|17142.53|17022.53|17142.8|17022.8|17143.7|17023.7|17142.53|17022.53|9
1649237310000|2022-04-06 09:28:30|17142.71|17022.71|17143.16|17023.16|17143.94|17023.94|17142.47|17022.47|10
1649237320000|2022-04-06 09:28:40|17143.07|17023.07|17142.46|17022.46|17143.07|17023.07|17142.28|17022.28|8
1649237330000|2022-04-06 09:28:50|17142.32|17022.32|17143.53|17023.53|17144.48|17024.48|17142.32|17022.32|10
1649237340000|2022-04-06 09:29:00|17143.09|17023.09|17142.35|17022.35|17143.35|17023.35|17142.3|17022.3|9
1649237350000|2022-04-06 09:29:10|17142.38|17022.38|17140.02|17020.02|17142.71|17022.71|17140.02|17020.02|10
1649237360000|2022-04-06 09:29:20|17139.38|17019.38|17137.18|17017.18|17139.38|17019.38|17137.18|17017.18|9
1649237370000|2022-04-06 09:29:30|17136.7|17016.7|17135.21|17015.21|17136.71|17016.71|17134.85|17014.85|10
1649237380000|2022-04-06 09:29:40|17135.43|17015.43|17133.89|17013.89|17135.43|17015.43|17133.76|17013.76|10
1649237390000|2022-04-06 09:29:50|17133.91|17013.91|17133.57|17013.57|17134.05|17014.05|17133.41|17013.41|10
1649237400000|2022-04-06 09:30:00|17133.51|17013.51|17131.83|17011.83|17133.92|17013.92|17131.28|17011.28|9
1649237410000|2022-04-06 09:30:10|17132.97|17012.97|17132.14|17012.14|17133.08|17013.08|17132.07|17012.07|10
1649237420000|2022-04-06 09:30:20|17131.98|17011.98|17132.33|17012.33|17132.72|17012.72|17131.71|17011.71|10
1649237430000|2022-04-06 09:30:30|17132.38|17012.38|17133.7|17013.7|17133.7|17013.7|17132.38|17012.38|9
1649237440000|2022-04-06 09:30:40|17133.77|17013.77|17135.86|17015.86|17135.86|17015.86|17133.68|17013.68|9
1649237450000|2022-04-06 09:30:50|17136.41|17016.41|17136.1|17016.1|17136.72|17016.72|17135.74|17015.74|10
1649237460000|2022-04-06 09:31:00|17136.04|17016.04|17138.99|17018.99|17138.99|17018.99|17136.04|17016.04|9
1649237470000|2022-04-06 09:31:10|17139.57|17019.57|17143.78|17023.78|17143.93|17023.93|17139.57|17019.57|10
1649237480000|2022-04-06 09:31:20|17144.05|17024.05|17147.13|17027.13|17147.25|17027.25|17144.05|17024.05|9
1649237490000|2022-04-06 09:31:30|17147.07|17027.07|17147.62|17027.62|17147.62|17027.62|17146.91|17026.91|10
1649237500000|2022-04-06 09:31:40|17148.24|17028.24|17150.84|17030.84|17150.84|17030.84|17148.24|17028.24|10
1649237510000|2022-04-06 09:31:50|17150.81|17030.81|17155.75|17035.75|17155.75|17035.75|17150.81|17030.81|9
1649237520000|2022-04-06 09:32:00|17155.74|17035.74|17156.84|17036.84|17156.93|17036.93|17155.74|17035.74|10
1649237530000|2022-04-06 09:32:10|17157.95|17037.95|17160.37|17040.37|17160.37|17040.37|17157.82|17037.82|10
1649237540000|2022-04-06 09:32:20|17160.8|17040.8|17164.82|17044.82|17164.82|17044.82|17160.47|17040.47|10
1649237550000|2022-04-06 09:32:30|17164.76|17044.76|17164.43|17044.43|17164.76|17044.76|17164.35|17044.35|10
1649237560000|2022-04-06 09:32:40|17164.2|17044.2|17166.78|17046.78|17166.78|17046.78|17164.2|17044.2|10
1649237570000|2022-04-06 09:32:50|17166.87|17046.87|17167.21|17047.21|17167.22|17047.22|17166|17046|9
1649237580000|2022-04-06 09:33:00|17168.14|17048.14|17167.99|17047.99|17168.14|17048.14|17167.47|17047.47|9
1649237590000|2022-04-06 09:33:10|17168.13|17048.13|17164.71|17044.71|17168.13|17048.13|17164.71|17044.71|10
1649237600000|2022-04-06 09:33:20|17164.6|17044.6|17163.59|17043.59|17164.9|17044.9|17163.59|17043.59|10
1649237610000|2022-04-06 09:33:30|17163.55|17043.55|17160.59|17040.59|17163.55|17043.55|17160.59|17040.59|10
1649237620000|2022-04-06 09:33:40|17160.81|17040.81|17159.05|17039.05|17160.81|17040.81|17158.93|17038.93|9
1649237630000|2022-04-06 09:33:50|17158.9|17038.9|17157.89|17037.89|17158.9|17038.9|17157.89|17037.89|9
1649237640000|2022-04-06 09:34:00|17157.61|17037.61|17155.84|17035.84|17158.07|17038.07|17155.8|17035.8|10
1649237650000|2022-04-06 09:34:10|17155.53|17035.53|17154.52|17034.52|17155.55|17035.55|17154.48|17034.48|9
1649237660000|2022-04-06 09:34:20|17154.46|17034.46|17155.26|17035.26|17155.26|17035.26|17154.46|17034.46|9
1649237670000|2022-04-06 09:34:30|17156.47|17036.47|17160.11|17040.11|17160.11|17040.11|17156.47|17036.47|10
1649237680000|2022-04-06 09:34:40|17160.3|17040.3|17161.76|17041.76|17162.26|17042.26|17160.3|17040.3|8
1649237690000|2022-04-06 09:34:50|17163.28|17043.28|17162.18|17042.18|17163.41|17043.41|17162.08|17042.08|10
1649237700000|2022-04-06 09:35:00|17161.78|17041.78|17162.24|17042.24|17162.24|17042.24|17161.04|17041.04|10
1649237710000|2022-04-06 09:35:10|17162.39|17042.39|17164.16|17044.16|17164.51|17044.51|17162.39|17042.39|10
1649237720000|2022-04-06 09:35:20|17161.85|17041.85|17163.46|17043.46|17163.46|17043.46|17161.66|17041.66|8
1649237730000|2022-04-06 09:35:30|17164.31|17044.31|17166.37|17046.37|17166.37|17046.37|17164.17|17044.17|10
1649237740000|2022-04-06 09:35:40|17166.45|17046.45|17164.94|17044.94|17166.45|17046.45|17164.94|17044.94|9
1649237750000|2022-04-06 09:35:50|17165.06|17045.06|17162.9|17042.9|17165.17|17045.17|17162.9|17042.9|9
1649237760000|2022-04-06 09:36:00|17163.25|17043.25|17164.13|17044.13|17164.53|17044.53|17163.25|17043.25|9
1649237770000|2022-04-06 09:36:10|17164.16|17044.16|17166.63|17046.63|17166.77|17046.77|17164.16|17044.16|10
1649237780000|2022-04-06 09:36:20|17166.45|17046.45|17164.06|17044.06|17166.78|17046.78|17164.06|17044.06|10
1649237790000|2022-04-06 09:36:30|17163.99|17043.99|17162.86|17042.86|17163.99|17043.99|17162.86|17042.86|10
1649237800000|2022-04-06 09:36:40|17163.25|17043.25|17162.26|17042.26|17163.25|17043.25|17162.14|17042.14|10
1649237810000|2022-04-06 09:36:50|17161.74|17041.74|17161.08|17041.08|17161.74|17041.74|17160.71|17040.71|10
1649237820000|2022-04-06 09:37:00|17161.03|17041.03|17160.72|17040.72|17161.03|17041.03|17160.52|17040.52|10
1649237830000|2022-04-06 09:37:10|17160.75|17040.75|17164.23|17044.23|17164.47|17044.47|17160.75|17040.75|10
1649237840000|2022-04-06 09:37:20|17164.25|17044.25|17164.53|17044.53|17164.77|17044.77|17163.77|17043.77|10
1649237850000|2022-04-06 09:37:30|17164.52|17044.52|17165.69|17045.69|17165.71|17045.71|17164.52|17044.52|9
1649237860000|2022-04-06 09:37:40|17165.18|17045.18|17167.87|17047.87|17167.87|17047.87|17165.16|17045.16|10
1649237870000|2022-04-06 09:37:50|17167.86|17047.86|17166.98|17046.98|17167.86|17047.86|17166.89|17046.89|9
1649237880000|2022-04-06 09:38:00|17167.29|17047.29|17167.46|17047.46|17167.46|17047.46|17167.24|17047.24|7
1649237890000|2022-04-06 09:38:10|17167.56|17047.56|17167.54|17047.54|17167.56|17047.56|17167.19|17047.19|10
1649237900000|2022-04-06 09:38:20|17167.6|17047.6|17168.59|17048.59|17168.59|17048.59|17167.59|17047.59|7
1649237910000|2022-04-06 09:38:30|17168.57|17048.57|17169.61|17049.61|17169.61|17049.61|17168.35|17048.35|10
1649237920000|2022-04-06 09:38:40|17169.64|17049.64|17171.92|17051.92|17172.27|17052.27|17169.64|17049.64|10
1649237930000|2022-04-06 09:38:50|17172.01|17052.01|17172.86|17052.86|17173.07|17053.07|17171.81|17051.81|10
1649237940000|2022-04-06 09:39:00|17172.87|17052.87|17173.44|17053.44|17175.07|17055.07|17172.73|17052.73|10
1649237950000|2022-04-06 09:39:10|17173.33|17053.33|17173.96|17053.96|17173.96|17053.96|17173.25|17053.25|9
1649237960000|2022-04-06 09:39:20|17174.66|17054.66|17174.09|17054.09|17174.67|17054.67|17174.04|17054.04|10
1649237970000|2022-04-06 09:39:30|17174.2|17054.2|17174.08|17054.08|17174.73|17054.73|17173.93|17053.93|10
1649237980000|2022-04-06 09:39:40|17174.03|17054.03|17173.15|17053.15|17174.03|17054.03|17173.15|17053.15|10
1649237990000|2022-04-06 09:39:50|17173.34|17053.34|17173.67|17053.67|17173.67|17053.67|17173.21|17053.21|8
1649238000000|2022-04-06 09:40:00|17173.91|17053.91|17175.32|17055.32|17175.32|17055.32|17173.84|17053.84|10
1649238010000|2022-04-06 09:40:10|17175.03|17055.03|17178.5|17058.5|17178.5|17058.5|17175.03|17055.03|9
1649238020000|2022-04-06 09:40:20|17178.99|17058.99|17183.6|17063.6|17184.15|17064.15|17178.99|17058.99|10
1649238030000|2022-04-06 09:40:30|17183.88|17063.88|17184.26|17064.26|17184.28|17064.28|17183.8|17063.8|10
1649238040000|2022-04-06 09:40:40|17184.3|17064.3|17183.23|17063.23|17184.4|17064.4|17183.23|17063.23|9
1649238050000|2022-04-06 09:40:50|17183.12|17063.12|17182.7|17062.7|17183.13|17063.13|17182.64|17062.64|8
1649238060000|2022-04-06 09:41:00|17182.85|17062.85|17181.05|17061.05|17182.89|17062.89|17181.05|17061.05|9
1649238070000|2022-04-06 09:41:10|17180.25|17060.25|17177.81|17057.81|17180.25|17060.25|17177.59|17057.59|10
1649238080000|2022-04-06 09:41:20|17177.94|17057.94|17177.28|17057.28|17178.12|17058.12|17177.28|17057.28|10
1649238090000|2022-04-06 09:41:30|17177.76|17057.76|17178.37|17058.37|17178.54|17058.54|17177.62|17057.62|10
1649238100000|2022-04-06 09:41:40|17178.16|17058.16|17177.59|17057.59|17178.16|17058.16|17177.03|17057.03|10
1649238110000|2022-04-06 09:41:50|17177.62|17057.62|17177.56|17057.56|17177.93|17057.93|17177.55|17057.55|10
1649238120000|2022-04-06 09:42:00|17177.59|17057.59|17181.23|17061.23|17181.23|17061.23|17177.42|17057.42|10
1649238130000|2022-04-06 09:42:10|17181.31|17061.31|17180.51|17060.51|17181.66|17061.66|17180.47|17060.47|10
1649238140000|2022-04-06 09:42:20|17180.36|17060.36|17181.09|17061.09|17181.09|17061.09|17179.89|17059.89|9
1649238150000|2022-04-06 09:42:30|17181.13|17061.13|17181.72|17061.72|17182.3|17062.3|17180.86|17060.86|10
1649238160000|2022-04-06 09:42:40|17181.71|17061.71|17181.36|17061.36|17182.27|17062.27|17181.36|17061.36|10
1649238170000|2022-04-06 09:42:50|17181.41|17061.41|17180.49|17060.49|17181.47|17061.47|17180.48|17060.48|10
1649238180000|2022-04-06 09:43:00|17180.68|17060.68|17180.32|17060.32|17180.68|17060.68|17180.19|17060.19|9
1649238190000|2022-04-06 09:43:10|17180.42|17060.42|17179.83|17059.83|17180.42|17060.42|17179.31|17059.31|9
1649238200000|2022-04-06 09:43:20|17179.57|17059.57|17179.43|17059.43|17179.61|17059.61|17179.43|17059.43|9
1649238210000|2022-04-06 09:43:30|17180.03|17060.03|17179.32|17059.32|17180.03|17060.03|17179.32|17059.32|10
1649238220000|2022-04-06 09:43:40|17179.52|17059.52|17179.35|17059.35|17180.6|17060.6|17179.35|17059.35|9
1649238230000|2022-04-06 09:43:50|17179.47|17059.47|17179.74|17059.74|17180.59|17060.59|17179.32|17059.32|10
1649238240000|2022-04-06 09:44:00|17179.78|17059.78|17180.97|17060.97|17181.3|17061.3|17179.78|17059.78|10
1649238250000|2022-04-06 09:44:10|17180.7|17060.7|17181.41|17061.41|17181.51|17061.51|17180.57|17060.57|9
1649238260000|2022-04-06 09:44:20|17179.5|17059.5|17179.9|17059.9|17179.9|17059.9|17179.5|17059.5|9
1649238270000|2022-04-06 09:44:30|17180.16|17060.16|17182.11|17062.11|17182.11|17062.11|17180.11|17060.11|10
1649238280000|2022-04-06 09:44:40|17182.09|17062.09|17183.03|17063.03|17183.03|17063.03|17182.09|17062.09|9
1649238290000|2022-04-06 09:44:50|17183|17063|17184.09|17064.09|17184.09|17064.09|17183|17063|8
1649238300000|2022-04-06 09:45:00|17183.74|17063.74|17183.28|17063.28|17184.11|17064.11|17183.19|17063.19|10
1649238310000|2022-04-06 09:45:10|17183.02|17063.02|17184.41|17064.41|17184.41|17064.41|17183.02|17063.02|9
1649238320000|2022-04-06 09:45:20|17184.65|17064.65|17186.93|17066.93|17186.93|17066.93|17184.65|17064.65|9
1649238330000|2022-04-06 09:45:30|17187.07|17067.07|17185.98|17065.98|17187.07|17067.07|17185.98|17065.98|9
1649238340000|2022-04-06 09:45:40|17186.21|17066.21|17185.8|17065.8|17186.38|17066.38|17185.8|17065.8|8
1649238350000|2022-04-06 09:45:50|17185.7|17065.7|17185.03|17065.03|17185.7|17065.7|17184.96|17064.96|9
1649238360000|2022-04-06 09:46:00|17184.91|17064.91|17184.46|17064.46|17184.91|17064.91|17184.36|17064.36|10
1649238370000|2022-04-06 09:46:10|17185.38|17065.38|17184.13|17064.13|17185.44|17065.44|17184.13|17064.13|9
1649238380000|2022-04-06 09:46:20|17184.02|17064.02|17179.05|17059.05|17184.14|17064.14|17179.05|17059.05|10
1649238390000|2022-04-06 09:46:30|17179.31|17059.31|17176.46|17056.46|17179.31|17059.31|17176.46|17056.46|9
1649238400000|2022-04-06 09:46:40|17176.41|17056.41|17175.32|17055.32|17176.5|17056.5|17175.17|17055.17|9
1649238410000|2022-04-06 09:46:50|17175.2|17055.2|17174.13|17054.13|17175.2|17055.2|17174.08|17054.08|10
1649238420000|2022-04-06 09:47:00|17174.25|17054.25|17173.26|17053.26|17174.25|17054.25|17172.91|17052.91|10
1649238430000|2022-04-06 09:47:10|17171.27|17051.27|17168.71|17048.71|17171.27|17051.27|17168.71|17048.71|8
1649238440000|2022-04-06 09:47:20|17168.76|17048.76|17164.08|17044.08|17168.76|17048.76|17164.08|17044.08|10
1649238450000|2022-04-06 09:47:30|17163.65|17043.65|17160.94|17040.94|17163.65|17043.65|17160.94|17040.94|10
1649238460000|2022-04-06 09:47:40|17160.35|17040.35|17157.98|17037.98|17160.35|17040.35|17157.98|17037.98|10
1649238470000|2022-04-06 09:47:50|17157.87|17037.87|17158.16|17038.16|17158.9|17038.9|17157.58|17037.58|8
1649238480000|2022-04-06 09:48:00|17158.17|17038.17|17156.25|17036.25|17158.4|17038.4|17155.91|17035.91|9
1649238490000|2022-04-06 09:48:10|17156.37|17036.37|17154.7|17034.7|17156.37|17036.37|17154.7|17034.7|9
1649238500000|2022-04-06 09:48:20|17154.45|17034.45|17153.14|17033.14|17154.45|17034.45|17153.14|17033.14|10
1649238510000|2022-04-06 09:48:30|17153.09|17033.09|17151.13|17031.13|17153.09|17033.09|17150.93|17030.93|10
1649238520000|2022-04-06 09:48:40|17151.35|17031.35|17148.01|17028.01|17151.35|17031.35|17148.01|17028.01|9
1649238530000|2022-04-06 09:48:50|17147.04|17027.04|17143.41|17023.41|17147.04|17027.04|17143.41|17023.41|10
1649238540000|2022-04-06 09:49:00|17142.61|17022.61|17140.79|17020.79|17143.5|17023.5|17140.79|17020.79|10
1649238550000|2022-04-06 09:49:10|17140.81|17020.81|17139.47|17019.47|17140.95|17020.95|17139.31|17019.31|10
1649238560000|2022-04-06 09:49:20|17139.23|17019.23|17137.8|17017.8|17140.3|17020.3|17137.8|17017.8|9
1649238570000|2022-04-06 09:49:30|17137.77|17017.77|17137.88|17017.88|17138.39|17018.39|17137.77|17017.77|10
1649238580000|2022-04-06 09:49:40|17137.86|17017.86|17137.47|17017.47|17137.95|17017.95|17137.47|17017.47|8
1649238590000|2022-04-06 09:49:50|17137.27|17017.27|17132.73|17012.73|17137.27|17017.27|17132.73|17012.73|10
1649238600000|2022-04-06 09:50:00|17132.76|17012.76|17128.6|17008.6|17132.76|17012.76|17128.6|17008.6|10
1649238610000|2022-04-06 09:50:10|17128.51|17008.51|17118.92|16998.92|17129.31|17009.31|17118.92|16998.92|10
1649238620000|2022-04-06 09:50:20|17116.6|16996.6|17112.54|16992.54|17116.6|16996.6|17111.99|16991.99|10
1649238630000|2022-04-06 09:50:30|17112.25|16992.25|17109.37|16989.37|17113.04|16993.04|17109.27|16989.27|10
1649238640000|2022-04-06 09:50:40|17109.77|16989.77|17112.4|16992.4|17112.4|16992.4|17109.6|16989.6|10
1649238650000|2022-04-06 09:50:50|17112.34|16992.34|17113.14|16993.14|17114.41|16994.41|17111.71|16991.71|10
1649238660000|2022-04-06 09:51:00|17113.88|16993.88|17112.85|16992.85|17114.13|16994.13|17112.54|16992.54|10
1649238670000|2022-04-06 09:51:10|17112.93|16992.93|17114.35|16994.35|17114.4|16994.4|17112.83|16992.83|10
1649238680000|2022-04-06 09:51:20|17116.61|16996.61|17118.62|16998.62|17118.62|16998.62|17116.02|16996.02|10
1649238690000|2022-04-06 09:51:30|17118.94|16998.94|17121.22|17001.22|17121.22|17001.22|17118.94|16998.94|10
1649238700000|2022-04-06 09:51:40|17122.59|17002.59|17127.15|17007.15|17127.15|17007.15|17122.59|17002.59|10
1649238710000|2022-04-06 09:51:50|17127.7|17007.7|17127.07|17007.07|17127.96|17007.96|17126.86|17006.86|10
1649238720000|2022-04-06 09:52:00|17126.88|17006.88|17127.36|17007.36|17127.48|17007.48|17125.66|17005.66|10
1649238730000|2022-04-06 09:52:10|17127.07|17007.07|17127.62|17007.62|17127.71|17007.71|17126.71|17006.71|10
1649238740000|2022-04-06 09:52:20|17127.71|17007.71|17127.26|17007.26|17127.93|17007.93|17127.26|17007.26|10
1649238750000|2022-04-06 09:52:30|17127.05|17007.05|17126.26|17006.26|17127.05|17007.05|17126.26|17006.26|10
1649238760000|2022-04-06 09:52:40|17125.28|17005.28|17125.55|17005.55|17125.55|17005.55|17125.2|17005.2|10
1649238770000|2022-04-06 09:52:50|17126.65|17006.65|17128.91|17008.91|17128.91|17008.91|17126.65|17006.65|10
1649238780000|2022-04-06 09:53:00|17128.81|17008.81|17131.58|17011.58|17132.25|17012.25|17128.71|17008.71|10
1649238790000|2022-04-06 09:53:10|17131.81|17011.81|17131.99|17011.99|17133.15|17013.15|17131.81|17011.81|10
1649238800000|2022-04-06 09:53:20|17131.89|17011.89|17133.03|17013.03|17133.96|17013.96|17131.89|17011.89|10
1649238810000|2022-04-06 09:53:30|17132.98|17012.98|17135.56|17015.56|17135.7|17015.7|17132.82|17012.82|8
1649238820000|2022-04-06 09:53:40|17135.73|17015.73|17136.47|17016.47|17136.62|17016.62|17135.73|17015.73|9
1649238830000|2022-04-06 09:53:50|17136.36|17016.36|17135.04|17015.04|17136.49|17016.49|17135.04|17015.04|10
1649238840000|2022-04-06 09:54:00|17134.98|17014.98|17134.64|17014.64|17135.03|17015.03|17134.38|17014.38|8
1649238850000|2022-04-06 09:54:10|17134.44|17014.44|17136|17016|17137.07|17017.07|17134.44|17014.44|7
1649238860000|2022-04-06 09:54:20|17136.31|17016.31|17136.65|17016.65|17136.65|17016.65|17136.31|17016.31|10
1649238870000|2022-04-06 09:54:30|17137.04|17017.04|17136.21|17016.21|17137.05|17017.05|17135.76|17015.76|10
1649238880000|2022-04-06 09:54:40|17135.23|17015.23|17136.89|17016.89|17137.04|17017.04|17134.55|17014.55|8
1649238890000|2022-04-06 09:54:50|17136.1|17016.1|17134.53|17014.53|17136.1|17016.1|17134.08|17014.08|10
1649238900000|2022-04-06 09:55:00|17134.44|17014.44|17135.41|17015.41|17135.41|17015.41|17134.16|17014.16|10
1649238910000|2022-04-06 09:55:10|17135.16|17015.16|17135.28|17015.28|17135.31|17015.31|17134|17014|10
1649238920000|2022-04-06 09:55:20|17135.37|17015.37|17137.37|17017.37|17137.37|17017.37|17135.35|17015.35|10
1649238930000|2022-04-06 09:55:30|17137.92|17017.92|17139.11|17019.11|17139.11|17019.11|17137.89|17017.89|10
1649238940000|2022-04-06 09:55:40|17139.26|17019.26|17138.5|17018.5|17139.36|17019.36|17138.45|17018.45|9
1649238950000|2022-04-06 09:55:50|17138.82|17018.82|17139.01|17019.01|17139.01|17019.01|17137.67|17017.67|10
1649238960000|2022-04-06 09:56:00|17139.29|17019.29|17140.74|17020.74|17140.8|17020.8|17139.22|17019.22|9
1649238970000|2022-04-06 09:56:10|17140.59|17020.59|17141.29|17021.29|17141.56|17021.56|17140.57|17020.57|9
1649238980000|2022-04-06 09:56:20|17141.63|17021.63|17148.51|17028.51|17148.51|17028.51|17141.63|17021.63|10
1649238990000|2022-04-06 09:56:30|17148.45|17028.45|17152.58|17032.58|17152.58|17032.58|17148.45|17028.45|10
1649239000000|2022-04-06 09:56:40|17153.96|17033.96|17155.11|17035.11|17156.64|17036.64|17153.96|17033.96|10
1649239010000|2022-04-06 09:56:50|17155.14|17035.14|17157.88|17037.88|17157.88|17037.88|17155.14|17035.14|10
1649239020000|2022-04-06 09:57:00|17158.08|17038.08|17163.65|17043.65|17163.65|17043.65|17158.08|17038.08|10
1649239030000|2022-04-06 09:57:10|17163.76|17043.76|17166.73|17046.73|17167.23|17047.23|17163.76|17043.76|9
1649239040000|2022-04-06 09:57:20|17166.77|17046.77|17168.8|17048.8|17168.83|17048.83|17166.77|17046.77|10
1649239050000|2022-04-06 09:57:30|17168.89|17048.89|17166.88|17046.88|17169.23|17049.23|17166.88|17046.88|9
1649239060000|2022-04-06 09:57:40|17166.61|17046.61|17166.19|17046.19|17166.61|17046.61|17165.67|17045.67|10
1649239070000|2022-04-06 09:57:50|17166.56|17046.56|17167.59|17047.59|17167.63|17047.63|17166.56|17046.56|10
1649239080000|2022-04-06 09:58:00|17168.08|17048.08|17169.15|17049.15|17169.26|17049.26|17168.08|17048.08|10
1649239090000|2022-04-06 09:58:10|17169.38|17049.38|17170.49|17050.49|17170.58|17050.58|17169.22|17049.22|10
1649239100000|2022-04-06 09:58:20|17170.29|17050.29|17171.86|17051.86|17171.9|17051.9|17170.01|17050.01|10
1649239110000|2022-04-06 09:58:30|17171.63|17051.63|17172.08|17052.08|17172.08|17052.08|17171.63|17051.63|6
1649239120000|2022-04-06 09:58:40|17172.05|17052.05|17174.51|17054.51|17174.51|17054.51|17172.02|17052.02|10
1649239130000|2022-04-06 09:58:50|17174.72|17054.72|17175.89|17055.89|17176.57|17056.57|17174.56|17054.56|10
1649239140000|2022-04-06 09:59:00|17176.14|17056.14|17175.1|17055.1|17176.57|17056.57|17174.58|17054.58|10
1649239150000|2022-04-06 09:59:10|17175.8|17055.8|17178.22|17058.22|17178.22|17058.22|17175.8|17055.8|10
1649239160000|2022-04-06 09:59:20|17178.17|17058.17|17179.7|17059.7|17179.73|17059.73|17178.05|17058.05|10
1649239170000|2022-04-06 09:59:30|17179.67|17059.67|17179.27|17059.27|17180.28|17060.28|17179.2|17059.2|9
1649239180000|2022-04-06 09:59:40|17179.25|17059.25|17181.31|17061.31|17181.31|17061.31|17179.25|17059.25|10
1649239190000|2022-04-06 09:59:50|17181.42|17061.42|17181.64|17061.64|17181.64|17061.64|17180.1|17060.1|10
1649239200000|2022-04-06 10:00:00|17181.83|17061.83|17183.4|17063.4|17183.57|17063.57|17181.83|17061.83|10
1649239210000|2022-04-06 10:00:10|17183.33|17063.33|17184.47|17064.47|17184.47|17064.47|17183.32|17063.32|10
1649239220000|2022-04-06 10:00:20|17184.51|17064.51|17183.89|17063.89|17185.33|17065.33|17183.89|17063.89|10
1649239230000|2022-04-06 10:00:30|17183.9|17063.9|17184.3|17064.3|17184.73|17064.73|17183.49|17063.49|10
1649239240000|2022-04-06 10:00:40|17183.89|17063.89|17183.63|17063.63|17184.22|17064.22|17182.79|17062.79|10
1649239250000|2022-04-06 10:00:50|17183.55|17063.55|17182.38|17062.38|17183.7|17063.7|17182.32|17062.32|10
1649239260000|2022-04-06 10:01:00|17181.94|17061.94|17181.95|17061.95|17183.09|17063.09|17181.94|17061.94|10
1649239270000|2022-04-06 10:01:10|17182.6|17062.6|17181.67|17061.67|17182.6|17062.6|17181.64|17061.64|10
1649239280000|2022-04-06 10:01:20|17181.61|17061.61|17178.6|17058.6|17181.61|17061.61|17178.58|17058.58|10
1649239290000|2022-04-06 10:01:30|17178.63|17058.63|17178.18|17058.18|17179.05|17059.05|17178.18|17058.18|10
1649239300000|2022-04-06 10:01:40|17177.9|17057.9|17175.06|17055.06|17178.05|17058.05|17175.06|17055.06|10
1649239310000|2022-04-06 10:01:50|17174.75|17054.75|17172.48|17052.48|17174.75|17054.75|17172.48|17052.48|10
1649239320000|2022-04-06 10:02:00|17172.37|17052.37|17171.68|17051.68|17172.6|17052.6|17171.28|17051.28|10
1649239330000|2022-04-06 10:02:10|17171.64|17051.64|17168.13|17048.13|17171.64|17051.64|17168.13|17048.13|10
1649239340000|2022-04-06 10:02:20|17168.09|17048.09|17167.71|17047.71|17168.7|17048.7|17167.59|17047.59|8
1649239350000|2022-04-06 10:02:30|17167.76|17047.76|17167.84|17047.84|17167.84|17047.84|17166.99|17046.99|10
1649239360000|2022-04-06 10:02:40|17167.97|17047.97|17166.57|17046.57|17168.05|17048.05|17166.57|17046.57|10
1649239370000|2022-04-06 10:02:50|17166.41|17046.41|17163.97|17043.97|17166.49|17046.49|17163.97|17043.97|10
1649239380000|2022-04-06 10:03:00|17163.93|17043.93|17160.9|17040.9|17164.1|17044.1|17160.9|17040.9|9
1649239390000|2022-04-06 10:03:10|17160.87|17040.87|17161.2|17041.2|17161.31|17041.31|17160.87|17040.87|8
1649239400000|2022-04-06 10:03:20|17160.99|17040.99|17160.83|17040.83|17161.86|17041.86|17160.54|17040.54|9
1649239410000|2022-04-06 10:03:30|17160.77|17040.77|17160.33|17040.33|17160.77|17040.77|17160.33|17040.33|9
1649239420000|2022-04-06 10:03:40|17160.49|17040.49|17158.73|17038.73|17160.83|17040.83|17158.73|17038.73|9
1649239430000|2022-04-06 10:03:50|17158.58|17038.58|17156.6|17036.6|17158.58|17038.58|17156.45|17036.45|10
1649239440000|2022-04-06 10:04:00|17156.32|17036.32|17153.61|17033.61|17156.68|17036.68|17153.61|17033.61|10
1649239450000|2022-04-06 10:04:10|17153.39|17033.39|17149.67|17029.67|17153.44|17033.44|17149.67|17029.67|10
1649239460000|2022-04-06 10:04:20|17148.71|17028.71|17144.66|17024.66|17149.03|17029.03|17144.66|17024.66|9
1649239470000|2022-04-06 10:04:30|17144.41|17024.41|17141.55|17021.55|17144.5|17024.5|17141.55|17021.55|9
1649239480000|2022-04-06 10:04:40|17141.3|17021.3|17133.94|17013.94|17141.3|17021.3|17133.94|17013.94|10
1649239490000|2022-04-06 10:04:50|17133.42|17013.42|17130.14|17010.14|17133.42|17013.42|17129.87|17009.87|10
1649239500000|2022-04-06 10:05:00|17129.73|17009.73|17122.59|17002.59|17129.73|17009.73|17122.59|17002.59|10
1649239510000|2022-04-06 10:05:10|17121.9|17001.9|17113.91|16993.91|17121.9|17001.9|17113.91|16993.91|10
1649239520000|2022-04-06 10:05:20|17113.86|16993.86|17113.72|16993.72|17113.86|16993.86|17111.7|16991.7|10
1649239530000|2022-04-06 10:05:30|17113.76|16993.76|17114.88|16994.88|17114.88|16994.88|17113.38|16993.38|10
1649239540000|2022-04-06 10:05:40|17114.71|16994.71|17115.41|16995.41|17116.63|16996.63|17114.71|16994.71|8
1649239550000|2022-04-06 10:05:50|17114.46|16994.46|17112.05|16992.05|17114.46|16994.46|17112.05|16992.05|10
1649239560000|2022-04-06 10:06:00|17111.71|16991.71|17109.16|16989.16|17111.71|16991.71|17109.16|16989.16|9
1649239570000|2022-04-06 10:06:10|17109.18|16989.18|17109.5|16989.5|17110.06|16990.06|17109.07|16989.07|10
1649239580000|2022-04-06 10:06:20|17109.56|16989.56|17112.84|16992.84|17112.84|16992.84|17109.56|16989.56|10
1649239590000|2022-04-06 10:06:30|17114.2|16994.2|17117.8|16997.8|17117.8|16997.8|17114.2|16994.2|10
1649239600000|2022-04-06 10:06:40|17117.94|16997.94|17117.04|16997.04|17117.94|16997.94|17115.58|16995.58|10
1649239610000|2022-04-06 10:06:50|17116.88|16996.88|17117.56|16997.56|17118.98|16998.98|17116.88|16996.88|10
1649239620000|2022-04-06 10:07:00|17117.19|16997.19|17115.16|16995.16|17117.69|16997.69|17115.16|16995.16|9
1649239630000|2022-04-06 10:07:10|17114.97|16994.97|17116.54|16996.54|17116.54|16996.54|17114.79|16994.79|10
1649239640000|2022-04-06 10:07:20|17116.4|16996.4|17118.69|16998.69|17118.69|16998.69|17115.67|16995.67|10
1649239650000|2022-04-06 10:07:30|17118.79|16998.79|17123.1|17003.1|17123.1|17003.1|17118.71|16998.71|10
1649239660000|2022-04-06 10:07:40|17123.72|17003.72|17125.2|17005.2|17125.2|17005.2|17123.72|17003.72|10
1649239670000|2022-04-06 10:07:50|17125.27|17005.27|17129.9|17009.9|17129.9|17009.9|17125.13|17005.13|10
1649239680000|2022-04-06 10:08:00|17129.95|17009.95|17131.39|17011.39|17131.39|17011.39|17129.87|17009.87|10
1649239690000|2022-04-06 10:08:10|17131.57|17011.57|17132.91|17012.91|17132.91|17012.91|17131.1|17011.1|10
1649239700000|2022-04-06 10:08:20|17133.22|17013.22|17134.61|17014.61|17134.61|17014.61|17133.22|17013.22|10
1649239710000|2022-04-06 10:08:30|17134.65|17014.65|17137.27|17017.27|17137.27|17017.27|17134.65|17014.65|9
1649239720000|2022-04-06 10:08:40|17137.1|17017.1|17134.58|17014.58|17137.15|17017.15|17134.58|17014.58|10
1649239730000|2022-04-06 10:08:50|17134.22|17014.22|17132.23|17012.23|17134.22|17014.22|17132.21|17012.21|10
1649239740000|2022-04-06 10:09:00|17132.22|17012.22|17128.21|17008.21|17132.22|17012.22|17128.21|17008.21|10
1649239750000|2022-04-06 10:09:10|17126.93|17006.93|17126.08|17006.08|17127.57|17007.57|17125.96|17005.96|9
1649239760000|2022-04-06 10:09:20|17126.12|17006.12|17125.97|17005.97|17126.36|17006.36|17125.85|17005.85|9
1649239770000|2022-04-06 10:09:30|17125.88|17005.88|17124.47|17004.47|17125.88|17005.88|17124.47|17004.47|9
1649239780000|2022-04-06 10:09:40|17124.28|17004.28|17122.51|17002.51|17125.14|17005.14|17122.51|17002.51|9
1649239790000|2022-04-06 10:09:50|17122.09|17002.09|17121.04|17001.04|17122.65|17002.65|17120.97|17000.97|9
1649239800000|2022-04-06 10:10:00|17121.13|17001.13|17122.76|17002.76|17122.76|17002.76|17120.47|17000.47|8
1649239810000|2022-04-06 10:10:10|17123.1|17003.1|17127.5|17007.5|17127.5|17007.5|17123.1|17003.1|9
1649239820000|2022-04-06 10:10:20|17127.16|17007.16|17125.67|17005.67|17127.78|17007.78|17125.67|17005.67|10
1649239830000|2022-04-06 10:10:30|17125.55|17005.55|17121.65|17001.65|17125.55|17005.55|17121.65|17001.65|10
1649239840000|2022-04-06 10:10:40|17121.36|17001.36|17116.41|16996.41|17121.36|17001.36|17116.33|16996.33|10
1649239850000|2022-04-06 10:10:50|17116.44|16996.44|17113.95|16993.95|17116.44|16996.44|17113.95|16993.95|10
1649239860000|2022-04-06 10:11:00|17114.01|16994.01|17111.74|16991.74|17114.01|16994.01|17111.61|16991.61|10
1649239870000|2022-04-06 10:11:10|17111.67|16991.67|17107.16|16987.16|17111.67|16991.67|17107.16|16987.16|10
1649239880000|2022-04-06 10:11:20|17106.82|16986.82|17101.37|16981.37|17106.82|16986.82|17101.37|16981.37|10
1649239890000|2022-04-06 10:11:30|17101.19|16981.19|17092.66|16972.66|17101.21|16981.21|17092.66|16972.66|10
1649239900000|2022-04-06 10:11:40|17091.63|16971.63|17090.48|16970.48|17092.08|16972.08|17089.84|16969.84|10
1649239910000|2022-04-06 10:11:50|17090.27|16970.27|17091.02|16971.02|17091.51|16971.51|17088.8|16968.8|9
1649239920000|2022-04-06 10:12:00|17090.32|16970.32|17088.08|16968.08|17090.32|16970.32|17087.92|16967.92|10
1649239930000|2022-04-06 10:12:10|17088.05|16968.05|17086.11|16966.11|17088.05|16968.05|17086.08|16966.08|10
1649239940000|2022-04-06 10:12:20|17085.56|16965.56|17079.74|16959.74|17085.56|16965.56|17079.74|16959.74|10
1649239950000|2022-04-06 10:12:30|17079.62|16959.62|17080.64|16960.64|17080.94|16960.94|17078.58|16958.58|10
1649239960000|2022-04-06 10:12:40|17080.83|16960.83|17078.56|16958.56|17080.83|16960.83|17078.32|16958.32|9
1649239970000|2022-04-06 10:12:50|17078.3|16958.3|17072.99|16952.99|17078.3|16958.3|17072.99|16952.99|9
1649239980000|2022-04-06 10:13:00|17072.41|16952.41|17066.8|16946.8|17072.41|16952.41|17066.8|16946.8|10
1649239990000|2022-04-06 10:13:10|17065.99|16945.99|17067.65|16947.65|17067.69|16947.69|17065.99|16945.99|10
1649240000000|2022-04-06 10:13:20|17067.54|16947.54|17067.54|16947.54|17068.69|16948.69|17067.5|16947.5|10
1649240010000|2022-04-06 10:13:30|17067.67|16947.67|17066.22|16946.22|17068.03|16948.03|17066.17|16946.17|10
1649240020000|2022-04-06 10:13:40|17065.59|16945.59|17062.77|16942.77|17066.33|16946.33|17062.77|16942.77|10
1649240030000|2022-04-06 10:13:50|17061.82|16941.82|17061.06|16941.06|17061.82|16941.82|17059.26|16939.26|10
1649240040000|2022-04-06 10:14:00|17061.48|16941.48|17058.45|16938.45|17061.94|16941.94|17058.45|16938.45|10
1649240050000|2022-04-06 10:14:10|17057.79|16937.79|17057.79|16937.79|17057.93|16937.93|17056.22|16936.22|10
1649240060000|2022-04-06 10:14:20|17057.92|16937.92|17057.28|16937.28|17057.92|16937.92|17056.95|16936.95|10
1649240070000|2022-04-06 10:14:30|17057.1|16937.1|17056.82|16936.82|17057.1|16937.1|17056.55|16936.55|10
1649240080000|2022-04-06 10:14:40|17056.78|16936.78|17056.73|16936.73|17057.85|16937.85|17056.25|16936.25|10
1649240090000|2022-04-06 10:14:50|17056.72|16936.72|17057.47|16937.47|17057.56|16937.56|17056.72|16936.72|10
1649240100000|2022-04-06 10:15:00|17057.65|16937.65|17056.08|16936.08|17057.65|16937.65|17056.06|16936.06|10
1649240110000|2022-04-06 10:15:10|17056.1|16936.1|17051.12|16931.12|17056.1|16936.1|17051.07|16931.07|10
1649240120000|2022-04-06 10:15:20|17050.65|16930.65|17052.54|16932.54|17052.73|16932.73|17050.57|16930.57|10
1649240130000|2022-04-06 10:15:30|17052.97|16932.97|17056.64|16936.64|17056.64|16936.64|17052.97|16932.97|10
1649240140000|2022-04-06 10:15:40|17057.26|16937.26|17059.22|16939.22|17059.22|16939.22|17056.77|16936.77|10
1649240150000|2022-04-06 10:15:50|17059.72|16939.72|17064.26|16944.26|17064.26|16944.26|17059.72|16939.72|10
1649240160000|2022-04-06 10:16:00|17064.59|16944.59|17066.05|16946.05|17066.05|16946.05|17064.59|16944.59|10
1649240170000|2022-04-06 10:16:10|17068.27|16948.27|17071.05|16951.05|17071.05|16951.05|17068.22|16948.22|9
1649240180000|2022-04-06 10:16:20|17071.13|16951.13|17076.88|16956.88|17076.88|16956.88|17071.13|16951.13|10
1649240190000|2022-04-06 10:16:30|17077.07|16957.07|17078.43|16958.43|17078.43|16958.43|17077.02|16957.02|9
1649240200000|2022-04-06 10:16:40|17077.99|16957.99|17077.44|16957.44|17078.46|16958.46|17077.44|16957.44|10
1649240210000|2022-04-06 10:16:50|17077.3|16957.3|17074.71|16954.71|17077.3|16957.3|17074.71|16954.71|10
1649240220000|2022-04-06 10:17:00|17074.48|16954.48|17069.72|16949.72|17074.48|16954.48|17069.72|16949.72|10
1649240230000|2022-04-06 10:17:10|17069.29|16949.29|17066.38|16946.38|17069.29|16949.29|17066.38|16946.38|10
1649240240000|2022-04-06 10:17:20|17066.23|16946.23|17062.23|16942.23|17066.23|16946.23|17062.23|16942.23|9
1649240250000|2022-04-06 10:17:30|17062.27|16942.27|17060.45|16940.45|17062.27|16942.27|17060.38|16940.38|10
1649240260000|2022-04-06 10:17:40|17060.47|16940.47|17058.64|16938.64|17060.51|16940.51|17058.64|16938.64|9
1649240270000|2022-04-06 10:17:50|17058.59|16938.59|17057.44|16937.44|17058.75|16938.75|17057.2|16937.2|10
1649240280000|2022-04-06 10:18:00|17057.38|16937.38|17056.62|16936.62|17058.7|16938.7|17056.28|16936.28|10
1649240290000|2022-04-06 10:18:10|17055.45|16935.45|17046.33|16926.33|17055.45|16935.45|17046.33|16926.33|10
1649240300000|2022-04-06 10:18:20|17044.32|16924.32|17029.36|16909.36|17044.32|16924.32|17029.36|16909.36|10
1649240310000|2022-04-06 10:18:30|17030.04|16910.04|17026.52|16906.52|17030.93|16910.93|17026.52|16906.52|10
1649240320000|2022-04-06 10:18:40|17026.42|16906.42|17020.19|16900.19|17026.42|16906.42|17020.19|16900.19|10
1649240330000|2022-04-06 10:18:50|17019.32|16899.32|17011.98|16891.98|17019.4|16899.4|17011.47|16891.47|10
1649240340000|2022-04-06 10:19:00|17012.07|16892.07|17012.72|16892.72|17014.45|16894.45|17012.07|16892.07|10
1649240350000|2022-04-06 10:19:10|17013.79|16893.79|17012.42|16892.42|17014.11|16894.11|17012.2|16892.2|10
1649240360000|2022-04-06 10:19:20|17012.31|16892.31|17014.87|16894.87|17014.87|16894.87|17012.3|16892.3|10
1649240370000|2022-04-06 10:19:30|17016.4|16896.4|17028.23|16908.23|17028.23|16908.23|17016.4|16896.4|10
1649240380000|2022-04-06 10:19:40|17029.75|16909.75|17041.43|16921.43|17041.43|16921.43|17029.75|16909.75|10
1649240390000|2022-04-06 10:19:50|17043.35|16923.35|17049.82|16929.82|17049.82|16929.82|17043.35|16923.35|10
1649240400000|2022-04-06 10:20:00|17050.38|16930.38|17058.3|16938.3|17058.3|16938.3|17050.26|16930.26|10
1649240410000|2022-04-06 10:20:10|17059.19|16939.19|17070.17|16950.17|17070.17|16950.17|17058.96|16938.96|10
1649240420000|2022-04-06 10:20:20|17070.72|16950.72|17082.13|16962.13|17082.58|16962.58|17070.72|16950.72|10
1649240430000|2022-04-06 10:20:30|17084.47|16964.47|17084.2|16964.2|17084.96|16964.96|17082.86|16962.86|9
1649240440000|2022-04-06 10:20:40|17084.63|16964.63|17089.26|16969.26|17090.04|16970.04|17084.33|16964.33|10
1649240450000|2022-04-06 10:20:50|17088.97|16968.97|17090.39|16970.39|17091.51|16971.51|17087.89|16967.89|9
1649240460000|2022-04-06 10:21:00|17090.9|16970.9|17093.96|16973.96|17094.31|16974.31|17090.9|16970.9|9
1649240470000|2022-04-06 10:21:10|17093.88|16973.88|17097.25|16977.25|17097.25|16977.25|17093.49|16973.49|9
1649240480000|2022-04-06 10:21:20|17097.59|16977.59|17100.43|16980.43|17100.43|16980.43|17097.59|16977.59|10
1649240490000|2022-04-06 10:21:30|17099.39|16979.39|17097.15|16977.15|17100.55|16980.55|17097.15|16977.15|10
1649240500000|2022-04-06 10:21:40|17096.04|16976.04|17087.24|16967.24|17096.04|16976.04|17087.24|16967.24|10
1649240510000|2022-04-06 10:21:50|17086.99|16966.99|17083.32|16963.32|17086.99|16966.99|17083.06|16963.06|10
1649240520000|2022-04-06 10:22:00|17083.04|16963.04|17085.27|16965.27|17085.27|16965.27|17083.04|16963.04|10
1649240530000|2022-04-06 10:22:10|17085.43|16965.43|17089.56|16969.56|17089.56|16969.56|17085.43|16965.43|10
1649240540000|2022-04-06 10:22:20|17090.32|16970.32|17090.27|16970.27|17091.38|16971.38|17089.56|16969.56|10
1649240550000|2022-04-06 10:22:30|17090.2|16970.2|17093.09|16973.09|17093.09|16973.09|17090.2|16970.2|10
1649240560000|2022-04-06 10:22:40|17093.18|16973.18|17093.84|16973.84|17093.84|16973.84|17093.18|16973.18|9
1649240570000|2022-04-06 10:22:50|17093.46|16973.46|17096.56|16976.56|17096.75|16976.75|17093.36|16973.36|10
1649240580000|2022-04-06 10:23:00|17097.23|16977.23|17099.84|16979.84|17099.84|16979.84|17097.23|16977.23|9
1649240590000|2022-04-06 10:23:10|17100.22|16980.22|17101.47|16981.47|17101.76|16981.76|17099.18|16979.18|10
1649240600000|2022-04-06 10:23:20|17101.99|16981.99|17106.87|16986.87|17106.87|16986.87|17101.99|16981.99|9
1649240610000|2022-04-06 10:23:30|17106.92|16986.92|17104.62|16984.62|17107.12|16987.12|17104.62|16984.62|10
1649240620000|2022-04-06 10:23:40|17104.42|16984.42|17107.6|16987.6|17107.6|16987.6|17104.25|16984.25|10
1649240630000|2022-04-06 10:23:50|17108.77|16988.77|17112.34|16992.34|17112.34|16992.34|17108.77|16988.77|10
1649240640000|2022-04-06 10:24:00|17112.69|16992.69|17113.29|16993.29|17114.4|16994.4|17112.69|16992.69|10
1649240650000|2022-04-06 10:24:10|17112.49|16992.49|17111.75|16991.75|17112.49|16992.49|17110.82|16990.82|10
1649240660000|2022-04-06 10:24:20|17111.13|16991.13|17119.75|16999.75|17119.75|16999.75|17111.13|16991.13|10
1649240670000|2022-04-06 10:24:30|17120.44|17000.44|17124.51|17004.51|17124.51|17004.51|17120.44|17000.44|10
1649240680000|2022-04-06 10:24:40|17124.8|17004.8|17126.77|17006.77|17126.77|17006.77|17124.8|17004.8|10
1649240690000|2022-04-06 10:24:50|17126.53|17006.53|17126.37|17006.37|17126.56|17006.56|17126.01|17006.01|10
1649240700000|2022-04-06 10:25:00|17126.02|17006.02|17129.67|17009.67|17129.67|17009.67|17125.4|17005.4|10
1649240710000|2022-04-06 10:25:10|17129.87|17009.87|17146.88|17026.88|17146.88|17026.88|17129.87|17009.87|10
1649240720000|2022-04-06 10:25:20|17151.23|17031.23|17158.44|17038.44|17158.46|17038.46|17151.23|17031.23|10
1649240730000|2022-04-06 10:25:30|17157.7|17037.7|17164.14|17044.14|17164.14|17044.14|17157.7|17037.7|10
1649240740000|2022-04-06 10:25:40|17164.09|17044.09|17163.16|17043.16|17166|17046|17163.16|17043.16|10
1649240750000|2022-04-06 10:25:50|17162.26|17042.26|17159.99|17039.99|17162.26|17042.26|17159.99|17039.99|10
1649240760000|2022-04-06 10:26:00|17160.08|17040.08|17164.12|17044.12|17164.34|17044.34|17160.08|17040.08|10
1649240770000|2022-04-06 10:26:10|17164.33|17044.33|17164.67|17044.67|17165.13|17045.13|17163.72|17043.72|10
1649240780000|2022-04-06 10:26:20|17165.72|17045.72|17168.74|17048.74|17168.74|17048.74|17165.72|17045.72|10
1649240790000|2022-04-06 10:26:30|17170.38|17050.38|17169.18|17049.18|17170.38|17050.38|17168.6|17048.6|10
1649240800000|2022-04-06 10:26:40|17168.91|17048.91|17167.21|17047.21|17169.53|17049.53|17166.26|17046.26|10
1649240810000|2022-04-06 10:26:50|17166.73|17046.73|17168.92|17048.92|17169.13|17049.13|17166.73|17046.73|10
1649240820000|2022-04-06 10:27:00|17168.75|17048.75|17169.84|17049.84|17170.08|17050.08|17168.75|17048.75|10
1649240830000|2022-04-06 10:27:10|17169.73|17049.73|17166.64|17046.64|17169.97|17049.97|17166.64|17046.64|10
1649240840000|2022-04-06 10:27:20|17166.33|17046.33|17166.31|17046.31|17167.4|17047.4|17166.07|17046.07|10
1649240850000|2022-04-06 10:27:30|17166.68|17046.68|17170.69|17050.69|17170.69|17050.69|17166.68|17046.68|10
1649240860000|2022-04-06 10:27:40|17171.13|17051.13|17174.38|17054.38|17174.38|17054.38|17171.13|17051.13|10
1649240870000|2022-04-06 10:27:50|17174.57|17054.57|17174.61|17054.61|17174.76|17054.76|17173.33|17053.33|10
1649240880000|2022-04-06 10:28:00|17175.39|17055.39|17174.42|17054.42|17176.07|17056.07|17174.42|17054.42|10
1649240890000|2022-04-06 10:28:10|17174.05|17054.05|17173.52|17053.52|17174.38|17054.38|17173.45|17053.45|10
1649240900000|2022-04-06 10:28:20|17173.56|17053.56|17173.37|17053.37|17173.56|17053.56|17172.28|17052.28|10
1649240910000|2022-04-06 10:28:30|17173.45|17053.45|17174.82|17054.82|17174.82|17054.82|17173.45|17053.45|8
1649240920000|2022-04-06 10:28:40|17174.96|17054.96|17175.75|17055.75|17175.75|17055.75|17174.96|17054.96|9
1649240930000|2022-04-06 10:28:50|17175.7|17055.7|17179.66|17059.66|17179.66|17059.66|17175.7|17055.7|9
1649240940000|2022-04-06 10:29:00|17180.39|17060.39|17181.38|17061.38|17181.51|17061.51|17180.37|17060.37|9
1649240950000|2022-04-06 10:29:10|17181.41|17061.41|17182.6|17062.6|17183.1|17063.1|17181.41|17061.41|10
1649240960000|2022-04-06 10:29:20|17182.62|17062.62|17183.16|17063.16|17183.39|17063.39|17182.57|17062.57|10
1649240970000|2022-04-06 10:29:30|17183.48|17063.48|17185.4|17065.4|17185.65|17065.65|17183.43|17063.43|10
1649240980000|2022-04-06 10:29:40|17184.53|17064.53|17181.51|17061.51|17184.53|17064.53|17181.05|17061.05|10
1649240990000|2022-04-06 10:29:50|17181.25|17061.25|17181.97|17061.97|17182.47|17062.47|17180.81|17060.81|10
1649241000000|2022-04-06 10:30:00|17182.25|17062.25|17181.96|17061.96|17183.71|17063.71|17181.96|17061.96|10
1649241010000|2022-04-06 10:30:10|17181.97|17061.97|17182.38|17062.38|17182.38|17062.38|17180.87|17060.87|10
1649241020000|2022-04-06 10:30:20|17182.39|17062.39|17180.82|17060.82|17182.39|17062.39|17180.75|17060.75|10
1649241030000|2022-04-06 10:30:30|17180.69|17060.69|17178.04|17058.04|17180.69|17060.69|17177.67|17057.67|10
1649241040000|2022-04-06 10:30:40|17177.53|17057.53|17174.52|17054.52|17177.53|17057.53|17174.52|17054.52|10
1649241050000|2022-04-06 10:30:50|17173.8|17053.8|17172.22|17052.22|17173.8|17053.8|17172.22|17052.22|10
1649241060000|2022-04-06 10:31:00|17172.52|17052.52|17172.09|17052.09|17172.78|17052.78|17172.03|17052.03|9
1649241070000|2022-04-06 10:31:10|17172.05|17052.05|17170.84|17050.84|17172.29|17052.29|17170.69|17050.69|10
1649241080000|2022-04-06 10:31:20|17170.07|17050.07|17166.29|17046.29|17170.07|17050.07|17165.62|17045.62|10
1649241090000|2022-04-06 10:31:30|17166.43|17046.43|17163.9|17043.9|17166.72|17046.72|17163.9|17043.9|9
1649241100000|2022-04-06 10:31:40|17163.8|17043.8|17162.92|17042.92|17163.83|17043.83|17162.15|17042.15|9
1649241110000|2022-04-06 10:31:50|17161.8|17041.8|17160.1|17040.1|17161.8|17041.8|17160.1|17040.1|10
1649241120000|2022-04-06 10:32:00|17159.95|17039.95|17159.4|17039.4|17160.53|17040.53|17159.4|17039.4|8
1649241130000|2022-04-06 10:32:10|17159.22|17039.22|17160.04|17040.04|17160.04|17040.04|17158.69|17038.69|9
1649241140000|2022-04-06 10:32:20|17159.96|17039.96|17160.47|17040.47|17160.61|17040.61|17159.63|17039.63|9
1649241150000|2022-04-06 10:32:30|17160.79|17040.79|17160.97|17040.97|17161.4|17041.4|17160.64|17040.64|9
1649241160000|2022-04-06 10:32:40|17160.78|17040.78|17159.99|17039.99|17161.12|17041.12|17159.99|17039.99|8
1649241170000|2022-04-06 10:32:50|17158.77|17038.77|17158.16|17038.16|17159.83|17039.83|17158.16|17038.16|9
1649241180000|2022-04-06 10:33:00|17158.1|17038.1|17157.77|17037.77|17158.21|17038.21|17157.77|17037.77|10
1649241190000|2022-04-06 10:33:10|17157.88|17037.88|17156.23|17036.23|17157.88|17037.88|17156.23|17036.23|10
1649241200000|2022-04-06 10:33:20|17156.2|17036.2|17153.51|17033.51|17156.2|17036.2|17153.16|17033.16|10
1649241210000|2022-04-06 10:33:30|17153.6|17033.6|17152.49|17032.49|17153.6|17033.6|17152.35|17032.35|10
1649241220000|2022-04-06 10:33:40|17152.48|17032.48|17144.94|17024.94|17152.48|17032.48|17144.27|17024.27|10
1649241230000|2022-04-06 10:33:50|17144.22|17024.22|17144.79|17024.79|17144.79|17024.79|17143.79|17023.79|10
1649241240000|2022-04-06 10:34:00|17144.88|17024.88|17144.26|17024.26|17144.95|17024.95|17144.2|17024.2|10
1649241250000|2022-04-06 10:34:10|17144.08|17024.08|17143.76|17023.76|17144.75|17024.75|17142.6|17022.6|10
1649241260000|2022-04-06 10:34:20|17143.98|17023.98|17143.89|17023.89|17143.98|17023.98|17143.21|17023.21|9
1649241270000|2022-04-06 10:34:30|17142.28|17022.28|17143.4|17023.4|17143.43|17023.43|17142.28|17022.28|9
1649241280000|2022-04-06 10:34:40|17143.48|17023.48|17143.52|17023.52|17143.68|17023.68|17143.27|17023.27|10
1649241290000|2022-04-06 10:34:50|17143.23|17023.23|17144.26|17024.26|17144.26|17024.26|17143.23|17023.23|10
1649241300000|2022-04-06 10:35:00|17144.56|17024.56|17145.92|17025.92|17146.12|17026.12|17144.56|17024.56|10
1649241310000|2022-04-06 10:35:10|17146.19|17026.19|17146.27|17026.27|17146.39|17026.39|17145.13|17025.13|9
1649241320000|2022-04-06 10:35:20|17146.17|17026.17|17146.6|17026.6|17146.73|17026.73|17146.12|17026.12|9
1649241330000|2022-04-06 10:35:30|17146.49|17026.49|17145.84|17025.84|17146.49|17026.49|17145.84|17025.84|10
1649241340000|2022-04-06 10:35:40|17145.79|17025.79|17143.6|17023.6|17145.79|17025.79|17143.6|17023.6|8
1649241350000|2022-04-06 10:35:50|17143.24|17023.24|17143.51|17023.51|17143.55|17023.55|17143.07|17023.07|9
1649241360000|2022-04-06 10:36:00|17143.31|17023.31|17140.22|17020.22|17143.31|17023.31|17139.98|17019.98|10
1649241370000|2022-04-06 10:36:10|17139.88|17019.88|17135.15|17015.15|17139.88|17019.88|17135.15|17015.15|9
1649241380000|2022-04-06 10:36:20|17135.29|17015.29|17133.76|17013.76|17135.29|17015.29|17133.76|17013.76|10
1649241390000|2022-04-06 10:36:30|17133.05|17013.05|17131.74|17011.74|17133.05|17013.05|17131.42|17011.42|10
1649241400000|2022-04-06 10:36:40|17132.61|17012.61|17129.06|17009.06|17132.61|17012.61|17128.85|17008.85|10
1649241410000|2022-04-06 10:36:50|17128.09|17008.09|17128.31|17008.31|17129.82|17009.82|17127.91|17007.91|10
1649241420000|2022-04-06 10:37:00|17128.18|17008.18|17125.39|17005.39|17128.18|17008.18|17125.37|17005.37|10
1649241430000|2022-04-06 10:37:10|17125.13|17005.13|17123.53|17003.53|17125.13|17005.13|17122.76|17002.76|10
1649241440000|2022-04-06 10:37:20|17123.49|17003.49|17121.33|17001.33|17123.49|17003.49|17121.33|17001.33|10
1649241450000|2022-04-06 10:37:30|17121.16|17001.16|17118.14|16998.14|17121.16|17001.16|17118.14|16998.14|9
1649241460000|2022-04-06 10:37:40|17117.71|16997.71|17110.87|16990.87|17117.71|16997.71|17110.87|16990.87|9
1649241470000|2022-04-06 10:37:50|17109.23|16989.23|17100.73|16980.73|17109.23|16989.23|17100.73|16980.73|10
1649241480000|2022-04-06 10:38:00|17097.85|16977.85|17086.73|16966.73|17097.85|16977.85|17086.73|16966.73|9
1649241490000|2022-04-06 10:38:10|17085.5|16965.5|17077.14|16957.14|17085.8|16965.8|17077.09|16957.09|10
1649241500000|2022-04-06 10:38:20|17076.68|16956.68|17073.25|16953.25|17076.68|16956.68|17073.25|16953.25|10
1649241510000|2022-04-06 10:38:30|17072.8|16952.8|17078.07|16958.07|17078.07|16958.07|17072.8|16952.8|10
1649241520000|2022-04-06 10:38:40|17077.86|16957.86|17076.31|16956.31|17077.89|16957.89|17076.31|16956.31|10
1649241530000|2022-04-06 10:38:50|17076.38|16956.38|17071.81|16951.81|17076.43|16956.43|17071.81|16951.81|9
1649241540000|2022-04-06 10:39:00|17070.65|16950.65|17070.14|16950.14|17071.05|16951.05|17070.14|16950.14|10
1649241550000|2022-04-06 10:39:10|17069.71|16949.71|17071.06|16951.06|17071.06|16951.06|17069.39|16949.39|10
1649241560000|2022-04-06 10:39:20|17071.52|16951.52|17073.32|16953.32|17073.52|16953.52|17071.52|16951.52|10
1649241570000|2022-04-06 10:39:30|17073.19|16953.19|17070.93|16950.93|17073.19|16953.19|17070.55|16950.55|10
1649241580000|2022-04-06 10:39:40|17070.86|16950.86|17066.96|16946.96|17071.93|16951.93|17066.96|16946.96|10
1649241590000|2022-04-06 10:39:50|17063.76|16943.76|17059.86|16939.86|17063.76|16943.76|17059.86|16939.86|9
1649241600000|2022-04-06 10:40:00|17060.12|16940.12|17060.12|16940.12|17060.6|16940.6|17059.52|16939.52|9
1649241610000|2022-04-06 10:40:10|17059.82|16939.82|17063.86|16943.86|17063.86|16943.86|17059.82|16939.82|10
1649241620000|2022-04-06 10:40:20|17063.9|16943.9|17065.77|16945.77|17065.77|16945.77|17063.59|16943.59|10
1649241630000|2022-04-06 10:40:30|17066.04|16946.04|17070.64|16950.64|17070.64|16950.64|17066.04|16946.04|10
1649241640000|2022-04-06 10:40:40|17070.36|16950.36|17072.28|16952.28|17073.03|16953.03|17070.36|16950.36|9
1649241650000|2022-04-06 10:40:50|17072.34|16952.34|17076.88|16956.88|17076.88|16956.88|17072.11|16952.11|10
1649241660000|2022-04-06 10:41:00|17077.19|16957.19|17078.51|16958.51|17078.51|16958.51|17076.5|16956.5|10
1649241670000|2022-04-06 10:41:10|17078.37|16958.37|17078.71|16958.71|17078.75|16958.75|17077.84|16957.84|10
1649241680000|2022-04-06 10:41:20|17078.38|16958.38|17076.88|16956.88|17078.38|16958.38|17076.85|16956.85|9
1649241690000|2022-04-06 10:41:30|17077.07|16957.07|17076.95|16956.95|17077.07|16957.07|17076.71|16956.71|10
1649241700000|2022-04-06 10:41:40|17076.91|16956.91|17076.3|16956.3|17078.48|16958.48|17076.3|16956.3|10
1649241710000|2022-04-06 10:41:50|17075.82|16955.82|17073.49|16953.49|17075.82|16955.82|17073.44|16953.44|10
1649241720000|2022-04-06 10:42:00|17073.31|16953.31|17074.07|16954.07|17074.4|16954.4|17073.22|16953.22|9
1649241730000|2022-04-06 10:42:10|17073.98|16953.98|17070.17|16950.17|17074.4|16954.4|17070.17|16950.17|10
1649241740000|2022-04-06 10:42:20|17070.61|16950.61|17069.86|16949.86|17070.61|16950.61|17069.37|16949.37|10
1649241750000|2022-04-06 10:42:30|17069.88|16949.88|17068.67|16948.67|17070.12|16950.12|17068.67|16948.67|10
1649241760000|2022-04-06 10:42:40|17067.86|16947.86|17064.05|16944.05|17067.86|16947.86|17064.05|16944.05|9
1649241770000|2022-04-06 10:42:50|17064.17|16944.17|17063.08|16943.08|17064.29|16944.29|17063.07|16943.07|10
1649241780000|2022-04-06 10:43:00|17063.52|16943.52|17065.7|16945.7|17065.7|16945.7|17063.52|16943.52|8
1649241790000|2022-04-06 10:43:10|17066.13|16946.13|17065.27|16945.27|17066.5|16946.5|17065.27|16945.27|9
1649241800000|2022-04-06 10:43:20|17065.7|16945.7|17065.04|16945.04|17065.7|16945.7|17064.59|16944.59|10
1649241810000|2022-04-06 10:43:30|17065.07|16945.07|17069.53|16949.53|17069.53|16949.53|17065.07|16945.07|10
1649241820000|2022-04-06 10:43:40|17069.79|16949.79|17072.38|16952.38|17072.38|16952.38|17069.79|16949.79|10
1649241830000|2022-04-06 10:43:50|17072.72|16952.72|17076.04|16956.04|17076.08|16956.08|17072.72|16952.72|9
1649241840000|2022-04-06 10:44:00|17075.45|16955.45|17076.3|16956.3|17076.3|16956.3|17075.45|16955.45|10
1649241850000|2022-04-06 10:44:10|17076.35|16956.35|17080.1|16960.1|17080.18|16960.18|17076.13|16956.13|10
1649241860000|2022-04-06 10:44:20|17080.08|16960.08|17083.05|16963.05|17083.05|16963.05|17080.08|16960.08|10
1649241870000|2022-04-06 10:44:30|17083.9|16963.9|17086.74|16966.74|17086.74|16966.74|17083.9|16963.9|10
1649241880000|2022-04-06 10:44:40|17086.99|16966.99|17087.33|16967.33|17087.39|16967.39|17086.04|16966.04|10
1649241890000|2022-04-06 10:44:50|17087.42|16967.42|17090|16970|17090|16970|17087.42|16967.42|9
1649241900000|2022-04-06 10:45:00|17090.49|16970.49|17094.1|16974.1|17094.1|16974.1|17090.49|16970.49|10
1649241910000|2022-04-06 10:45:10|17094.79|16974.79|17094.97|16974.97|17095.59|16975.59|17094.66|16974.66|10
1649241920000|2022-04-06 10:45:20|17095.09|16975.09|17095.09|16975.09|17095.49|16975.49|17094.52|16974.52|9
1649241930000|2022-04-06 10:45:30|17095.15|16975.15|17091.81|16971.81|17095.15|16975.15|17091.81|16971.81|9
1649241940000|2022-04-06 10:45:40|17092.56|16972.56|17087.42|16967.42|17092.56|16972.56|17086.98|16966.98|10
1649241950000|2022-04-06 10:45:50|17086.16|16966.16|17083.03|16963.03|17086.16|16966.16|17083.03|16963.03|9
1649241960000|2022-04-06 10:46:00|17080.57|16960.57|17077.03|16957.03|17080.57|16960.57|17076.97|16956.97|10
1649241970000|2022-04-06 10:46:10|17076.57|16956.57|17075.09|16955.09|17076.62|16956.62|17075.09|16955.09|10
1649241980000|2022-04-06 10:46:20|17074.63|16954.63|17068.09|16948.09|17074.63|16954.63|17067.31|16947.31|10
1649241990000|2022-04-06 10:46:30|17067.69|16947.69|17066.09|16946.09|17067.69|16947.69|17066.09|16946.09|10
1649242000000|2022-04-06 10:46:40|17065.15|16945.15|17063.16|16943.16|17065.15|16945.15|17063.16|16943.16|10
1649242010000|2022-04-06 10:46:50|17064.26|16944.26|17062.65|16942.65|17064.26|16944.26|17062.65|16942.65|9
1649242020000|2022-04-06 10:47:00|17062.53|16942.53|17062.68|16942.68|17062.68|16942.68|17061.57|16941.57|9
1649242030000|2022-04-06 10:47:10|17062.55|16942.55|17063.68|16943.68|17063.72|16943.72|17062.44|16942.44|10
1649242040000|2022-04-06 10:47:20|17063.51|16943.51|17063.6|16943.6|17064.05|16944.05|17063.13|16943.13|9
1649242050000|2022-04-06 10:47:30|17062.59|16942.59|17059.23|16939.23|17063.26|16943.26|17059.23|16939.23|9
1649242060000|2022-04-06 10:47:40|17058.6|16938.6|17055.91|16935.91|17058.6|16938.6|17055.37|16935.37|10
1649242070000|2022-04-06 10:47:50|17055.39|16935.39|17052.65|16932.65|17055.52|16935.52|17052.65|16932.65|10
1649242080000|2022-04-06 10:48:00|17051.2|16931.2|17050.53|16930.53|17051.59|16931.59|17050.53|16930.53|10
1649242090000|2022-04-06 10:48:10|17049.92|16929.92|17050.24|16930.24|17050.77|16930.77|17049.92|16929.92|10
1649242100000|2022-04-06 10:48:20|17049.65|16929.65|17045.11|16925.11|17049.65|16929.65|17045.11|16925.11|9
1649242110000|2022-04-06 10:48:30|17045.33|16925.33|17047.73|16927.73|17048.01|16928.01|17045.33|16925.33|8
1649242120000|2022-04-06 10:48:40|17047.75|16927.75|17048.61|16928.61|17048.77|16928.77|17047.75|16927.75|9
1649242130000|2022-04-06 10:48:50|17048.92|16928.92|17049.14|16929.14|17049.31|16929.31|17048.71|16928.71|8
1649242140000|2022-04-06 10:49:00|17049.02|16929.02|17049.56|16929.56|17049.97|16929.97|17048.86|16928.86|9
1649242150000|2022-04-06 10:49:10|17049.44|16929.44|17044.64|16924.64|17049.44|16929.44|17044.64|16924.64|10
1649242160000|2022-04-06 10:49:20|17044.38|16924.38|17041.44|16921.44|17044.38|16924.38|17041.06|16921.06|9
1649242170000|2022-04-06 10:49:30|17041.71|16921.71|17040.58|16920.58|17041.71|16921.71|17040.4|16920.4|9
1649242180000|2022-04-06 10:49:40|17040.48|16920.48|17040.52|16920.52|17040.79|16920.79|17039.77|16919.77|10
1649242190000|2022-04-06 10:49:50|17040.37|16920.37|17036.95|16916.95|17040.37|16920.37|17036.95|16916.95|8
1649242200000|2022-04-06 10:50:00|17037.99|16917.99|17036.82|16916.82|17037.99|16917.99|17036.48|16916.48|9
1649242210000|2022-04-06 10:50:10|17036.65|16916.65|17039.21|16919.21|17039.6|16919.6|17036.14|16916.14|10
1649242220000|2022-04-06 10:50:20|17039.24|16919.24|17038.16|16918.16|17039.24|16919.24|17038.16|16918.16|10
1649242230000|2022-04-06 10:50:30|17039.57|16919.57|17041.82|16921.82|17041.83|16921.83|17039.57|16919.57|9
1649242240000|2022-04-06 10:50:40|17042.48|16922.48|17046.03|16926.03|17046.29|16926.29|17042.48|16922.48|9
1649242250000|2022-04-06 10:50:50|17046.22|16926.22|17046.85|16926.85|17047.15|16927.15|17046.22|16926.22|9
1649242260000|2022-04-06 10:51:00|17046.91|16926.91|17046.63|16926.63|17046.91|16926.91|17046.48|16926.48|9
1649242270000|2022-04-06 10:51:10|17046.49|16926.49|17047.33|16927.33|17047.37|16927.37|17046.47|16926.47|9
1649242280000|2022-04-06 10:51:20|17047.27|16927.27|17048.14|16928.14|17048.14|16928.14|17047.23|16927.23|9
1649242290000|2022-04-06 10:51:30|17048.09|16928.09|17049.81|16929.81|17050.04|16930.04|17048.09|16928.09|10
1649242300000|2022-04-06 10:51:40|17049.96|16929.96|17050.18|16930.18|17050.89|16930.89|17049.96|16929.96|10
1649242310000|2022-04-06 10:51:50|17050.51|16930.51|17056.43|16936.43|17056.43|16936.43|17050.51|16930.51|9
1649242320000|2022-04-06 10:52:00|17056.91|16936.91|17058.16|16938.16|17058.16|16938.16|17056.91|16936.91|10
1649242330000|2022-04-06 10:52:10|17058.25|16938.25|17059.1|16939.1|17059.27|16939.27|17058.25|16938.25|10
1649242340000|2022-04-06 10:52:20|17059.03|16939.03|17060.98|16940.98|17061.31|16941.31|17059.03|16939.03|9
1649242350000|2022-04-06 10:52:30|17062.58|16942.58|17063.3|16943.3|17063.3|16943.3|17062.46|16942.46|8
1649242360000|2022-04-06 10:52:40|17063.27|16943.27|17064.84|16944.84|17064.84|16944.84|17063.27|16943.27|10
1649242370000|2022-04-06 10:52:50|17063.38|16943.38|17064.01|16944.01|17064.09|16944.09|17062.77|16942.77|10
1649242380000|2022-04-06 10:53:00|17064.29|16944.29|17063.6|16943.6|17064.64|16944.64|17062.58|16942.58|10
1649242390000|2022-04-06 10:53:10|17063.64|16943.64|17059.6|16939.6|17063.75|16943.75|17059.6|16939.6|10
1649242400000|2022-04-06 10:53:20|17060.56|16940.56|17063.83|16943.83|17063.93|16943.93|17060.56|16940.56|10
1649242410000|2022-04-06 10:53:30|17063.78|16943.78|17060.98|16940.98|17063.78|16943.78|17060.98|16940.98|7
1649242420000|2022-04-06 10:53:40|17060.66|16940.66|17057.55|16937.55|17060.66|16940.66|17057.55|16937.55|10
1649242430000|2022-04-06 10:53:50|17057.03|16937.03|17051.12|16931.12|17057.03|16937.03|17051.12|16931.12|10
1649242440000|2022-04-06 10:54:00|17051.15|16931.15|17049.14|16929.14|17051.15|16931.15|17048.99|16928.99|10
1649242450000|2022-04-06 10:54:10|17048.99|16928.99|17046.15|16926.15|17048.99|16928.99|17046.15|16926.15|10
1649242460000|2022-04-06 10:54:20|17046.43|16926.43|17048.14|16928.14|17049.14|16929.14|17046.34|16926.34|10
1649242470000|2022-04-06 10:54:30|17049.07|16929.07|17049.29|16929.29|17049.49|16929.49|17049|16929|10
1649242480000|2022-04-06 10:54:40|17049.39|16929.39|17050.95|16930.95|17050.95|16930.95|17048.25|16928.25|10
1649242490000|2022-04-06 10:54:50|17051.15|16931.15|17053.62|16933.62|17053.64|16933.64|17051.15|16931.15|10
1649242500000|2022-04-06 10:55:00|17053.52|16933.52|17052.45|16932.45|17053.52|16933.52|17052.33|16932.33|10
1649242510000|2022-04-06 10:55:10|17052.16|16932.16|17051.56|16931.56|17052.84|16932.84|17051.56|16931.56|10
1649242520000|2022-04-06 10:55:20|17051.49|16931.49|17049.19|16929.19|17051.49|16931.49|17049.19|16929.19|10
1649242530000|2022-04-06 10:55:30|17048.95|16928.95|17045.36|16925.36|17048.95|16928.95|17045.13|16925.13|10
1649242540000|2022-04-06 10:55:40|17045.1|16925.1|17041.44|16921.44|17045.1|16925.1|17041.05|16921.05|10
1649242550000|2022-04-06 10:55:50|17041.49|16921.49|17037.82|16917.82|17041.53|16921.53|17037.82|16917.82|10
1649242560000|2022-04-06 10:56:00|17037.6|16917.6|17037.04|16917.04|17037.6|16917.6|17036.4|16916.4|9
1649242570000|2022-04-06 10:56:10|17037.13|16917.13|17037.94|16917.94|17038.16|16918.16|17036.82|16916.82|10
1649242580000|2022-04-06 10:56:20|17037.41|16917.41|17035.23|16915.23|17037.41|16917.41|17034.24|16914.24|10
1649242590000|2022-04-06 10:56:30|17035.17|16915.17|17032.2|16912.2|17035.49|16915.49|17032.2|16912.2|10
1649242600000|2022-04-06 10:56:40|17031.76|16911.76|17026.82|16906.82|17031.76|16911.76|17026.3|16906.3|10
1649242610000|2022-04-06 10:56:50|17026.64|16906.64|17024.75|16904.75|17027.15|16907.15|17024.75|16904.75|10
1649242620000|2022-04-06 10:57:00|17024.68|16904.68|17022.45|16902.45|17024.68|16904.68|17022.22|16902.22|10
1649242630000|2022-04-06 10:57:10|17022.38|16902.38|17022.52|16902.52|17022.76|16902.76|17021.61|16901.61|10
1649242640000|2022-04-06 10:57:20|17022.42|16902.42|17021.01|16901.01|17022.42|16902.42|17021.01|16901.01|10
1649242650000|2022-04-06 10:57:30|17020.83|16900.83|17027.77|16907.77|17027.77|16907.77|17020.78|16900.78|10
1649242660000|2022-04-06 10:57:40|17028.72|16908.72|17030.34|16910.34|17030.49|16910.49|17028.66|16908.66|10
1649242670000|2022-04-06 10:57:50|17030.45|16910.45|17037.99|16917.99|17037.99|16917.99|17030.45|16910.45|10
1649242680000|2022-04-06 10:58:00|17038.06|16918.06|17040.13|16920.13|17040.13|16920.13|17038.06|16918.06|10
1649242690000|2022-04-06 10:58:10|17040.07|16920.07|17041.23|16921.23|17041.23|16921.23|17040.07|16920.07|10
1649242700000|2022-04-06 10:58:20|17042.06|16922.06|17044.34|16924.34|17044.34|16924.34|17042.06|16922.06|10
1649242710000|2022-04-06 10:58:30|17043.99|16923.99|17035.86|16915.86|17043.99|16923.99|17035.86|16915.86|10
1649242720000|2022-04-06 10:58:40|17035.22|16915.22|17031.02|16911.02|17035.22|16915.22|17031.02|16911.02|10
1649242730000|2022-04-06 10:58:50|17031.08|16911.08|17026.25|16906.25|17031.08|16911.08|17026.25|16906.25|10
1649242740000|2022-04-06 10:59:00|17025.68|16905.68|17023.71|16903.71|17025.68|16905.68|17023.71|16903.71|10
1649242750000|2022-04-06 10:59:10|17020.55|16900.55|17011.94|16891.94|17020.66|16900.66|17011.94|16891.94|10
1649242760000|2022-04-06 10:59:20|17010.38|16890.38|17009.86|16889.86|17010.54|16890.54|17009.35|16889.35|10
1649242770000|2022-04-06 10:59:30|17010.06|16890.06|17004.91|16884.91|17010.32|16890.32|17004.91|16884.91|10
1649242780000|2022-04-06 10:59:40|17004.24|16884.24|16997.37|16877.37|17004.24|16884.24|16997.37|16877.37|10
1649242790000|2022-04-06 10:59:50|16997.07|16877.07|16993.41|16873.41|16997.07|16877.07|16993.38|16873.38|9
1649242800000|2022-04-06 11:00:00|16993.31|16873.31|16993.59|16873.59|16994.35|16874.35|16992.68|16872.68|10
1649242810000|2022-04-06 11:00:10|16993.47|16873.47|17001.46|16881.46|17001.46|16881.46|16993.47|16873.47|10
1649242820000|2022-04-06 11:00:20|17001.48|16881.48|16999.81|16879.81|17001.7|16881.7|16999.81|16879.81|10
1649242830000|2022-04-06 11:00:30|16999.21|16879.21|16997.11|16877.11|16999.36|16879.36|16997.11|16877.11|10
1649242840000|2022-04-06 11:00:40|16996.9|16876.9|16991.45|16871.45|16996.9|16876.9|16991.45|16871.45|10
1649242850000|2022-04-06 11:00:50|16991.33|16871.33|16988.24|16868.24|16991.81|16871.81|16988.24|16868.24|10
1649242860000|2022-04-06 11:01:00|16985.93|16865.93|16983.38|16863.38|16986.01|16866.01|16982.84|16862.84|10
1649242870000|2022-04-06 11:01:10|16983.26|16863.26|16985.09|16865.09|16985.09|16865.09|16983.05|16863.05|10
1649242880000|2022-04-06 11:01:20|16985.21|16865.21|16982.64|16862.64|16985.67|16865.67|16982.64|16862.64|9
1649242890000|2022-04-06 11:01:30|16982.49|16862.49|16982.68|16862.68|16982.69|16862.69|16981.25|16861.25|10
1649242900000|2022-04-06 11:01:40|16982.8|16862.8|16985.06|16865.06|16985.06|16865.06|16982.78|16862.78|10
1649242910000|2022-04-06 11:01:50|16984.97|16864.97|16985.82|16865.82|16985.97|16865.97|16984.93|16864.93|8
1649242920000|2022-04-06 11:02:00|16985.95|16865.95|16986.31|16866.31|16986.44|16866.44|16985.95|16865.95|10
1649242930000|2022-04-06 11:02:10|16986.22|16866.22|16981.55|16861.55|16986.22|16866.22|16981.55|16861.55|10
1649242940000|2022-04-06 11:02:20|16981.37|16861.37|16977.73|16857.73|16981.37|16861.37|16977.73|16857.73|10
1649242950000|2022-04-06 11:02:30|16977.14|16857.14|16973.48|16853.48|16977.27|16857.27|16973.48|16853.48|9
1649242960000|2022-04-06 11:02:40|16972.98|16852.98|16967.42|16847.42|16972.98|16852.98|16967.42|16847.42|10
1649242970000|2022-04-06 11:02:50|16967.12|16847.12|16959.06|16839.06|16967.12|16847.12|16959.06|16839.06|10
1649242980000|2022-04-06 11:03:00|16958.23|16838.23|16952.76|16832.76|16958.23|16838.23|16952.68|16832.68|10
1649242990000|2022-04-06 11:03:10|16952.46|16832.46|16934.51|16814.51|16952.46|16832.46|16934.51|16814.51|10
1649243000000|2022-04-06 11:03:20|16929.04|16809.04|16914.84|16794.84|16929.04|16809.04|16914.84|16794.84|10
1649243010000|2022-04-06 11:03:30|16915.39|16795.39|16916.57|16796.57|16917.09|16797.09|16915|16795|9
1649243020000|2022-04-06 11:03:40|16916.23|16796.23|16916.59|16796.59|16919.69|16799.69|16916.23|16796.23|10
1649243030000|2022-04-06 11:03:50|16916.9|16796.9|16919.82|16799.82|16919.82|16799.82|16916.9|16796.9|10
1649243040000|2022-04-06 11:04:00|16919.85|16799.85|16911.34|16791.34|16919.85|16799.85|16911.34|16791.34|10
1649243050000|2022-04-06 11:04:10|16910.96|16790.96|16911.65|16791.65|16912.72|16792.72|16910.88|16790.88|10
1649243060000|2022-04-06 11:04:20|16910.61|16790.61|16913.2|16793.2|16913.2|16793.2|16910.61|16790.61|10
1649243070000|2022-04-06 11:04:30|16913.17|16793.17|16914.18|16794.18|16914.18|16794.18|16913.17|16793.17|9
1649243080000|2022-04-06 11:04:40|16914.97|16794.97|16923.66|16803.66|16923.66|16803.66|16914.97|16794.97|10
1649243090000|2022-04-06 11:04:50|16923.88|16803.88|16936.25|16816.25|16936.25|16816.25|16923.88|16803.88|10
1649243100000|2022-04-06 11:05:00|16936.45|16816.45|16943.94|16823.94|16943.94|16823.94|16936|16816|10
1649243110000|2022-04-06 11:05:10|16944.41|16824.41|16951.13|16831.13|16951.13|16831.13|16944.41|16824.41|10
1649243120000|2022-04-06 11:05:20|16950.48|16830.48|16946.7|16826.7|16950.48|16830.48|16946.7|16826.7|10
1649243130000|2022-04-06 11:05:30|16945.51|16825.51|16943.46|16823.46|16946.78|16826.78|16943.46|16823.46|10
1649243140000|2022-04-06 11:05:40|16943.34|16823.34|16948.47|16828.47|16948.47|16828.47|16943.34|16823.34|10
1649243150000|2022-04-06 11:05:50|16948.94|16828.94|16950.98|16830.98|16952.11|16832.11|16948.94|16828.94|10
1649243160000|2022-04-06 11:06:00|16950.48|16830.48|16949.32|16829.32|16952.01|16832.01|16949.32|16829.32|10
1649243170000|2022-04-06 11:06:10|16949.15|16829.15|16940.07|16820.07|16949.57|16829.57|16940.07|16820.07|10
1649243180000|2022-04-06 11:06:20|16939.78|16819.78|16933.38|16813.38|16939.78|16819.78|16933.38|16813.38|10
1649243190000|2022-04-06 11:06:30|16932.59|16812.59|16925.77|16805.77|16932.59|16812.59|16925.77|16805.77|8
1649243200000|2022-04-06 11:06:40|16925.72|16805.72|16921.03|16801.03|16926.04|16806.04|16921.03|16801.03|10
1649243210000|2022-04-06 11:06:50|16920.9|16800.9|16918.19|16798.19|16920.9|16800.9|16918.02|16798.02|10
1649243220000|2022-04-06 11:07:00|16918.3|16798.3|16917.21|16797.21|16918.85|16798.85|16915.53|16795.53|10
1649243230000|2022-04-06 11:07:10|16915.91|16795.91|16913.36|16793.36|16915.91|16795.91|16912.02|16792.02|10
1649243240000|2022-04-06 11:07:20|16914.59|16794.59|16914.63|16794.63|16916.15|16796.15|16914.59|16794.59|10
1649243250000|2022-04-06 11:07:30|16914.5|16794.5|16914.78|16794.78|16915.01|16795.01|16913.05|16793.05|10
1649243260000|2022-04-06 11:07:40|16914.47|16794.47|16913.18|16793.18|16914.49|16794.49|16912.95|16792.95|10
1649243270000|2022-04-06 11:07:50|16913.31|16793.31|16915.05|16795.05|16915.47|16795.47|16913.31|16793.31|10
1649243280000|2022-04-06 11:08:00|16915.17|16795.17|16915.2|16795.2|16915.2|16795.2|16914.04|16794.04|10
1649243290000|2022-04-06 11:08:10|16911.85|16791.85|16909.83|16789.83|16911.85|16791.85|16909.66|16789.66|10
1649243300000|2022-04-06 11:08:20|16909.62|16789.62|16906.4|16786.4|16909.89|16789.89|16905.87|16785.87|10
1649243310000|2022-04-06 11:08:30|16906.74|16786.74|16907.09|16787.09|16908.94|16788.94|16906.74|16786.74|10
1649243320000|2022-04-06 11:08:40|16906.97|16786.97|16901.82|16781.82|16906.97|16786.97|16901.82|16781.82|10
1649243330000|2022-04-06 11:08:50|16901.21|16781.21|16896.02|16776.02|16901.56|16781.56|16895.67|16775.67|10
1649243340000|2022-04-06 11:09:00|16895.93|16775.93|16890.13|16770.13|16896.52|16776.52|16890.13|16770.13|10
1649243350000|2022-04-06 11:09:10|16890.25|16770.25|16892.7|16772.7|16892.7|16772.7|16889.51|16769.51|10
1649243360000|2022-04-06 11:09:20|16893.08|16773.08|16890.73|16770.73|16894.05|16774.05|16890.73|16770.73|10
1649243370000|2022-04-06 11:09:30|16890.68|16770.68|16891.1|16771.1|16891.97|16771.97|16890.26|16770.26|10
1649243380000|2022-04-06 11:09:40|16891.25|16771.25|16894.47|16774.47|16894.84|16774.84|16891.25|16771.25|10
1649243390000|2022-04-06 11:09:50|16894.18|16774.18|16895.36|16775.36|16895.36|16775.36|16892.94|16772.94|10
1649243400000|2022-04-06 11:10:00|16895.82|16775.82|16896.42|16776.42|16896.57|16776.57|16895.69|16775.69|10
1649243410000|2022-04-06 11:10:10|16895.29|16775.29|16897.53|16777.53|16897.85|16777.85|16895.29|16775.29|10
1649243420000|2022-04-06 11:10:20|16895.89|16775.89|16895.38|16775.38|16896.34|16776.34|16893.24|16773.24|10
1649243430000|2022-04-06 11:10:30|16895.4|16775.4|16893.1|16773.1|16895.4|16775.4|16893.1|16773.1|10
1649243440000|2022-04-06 11:10:40|16892.92|16772.92|16887.8|16767.8|16893.08|16773.08|16887.8|16767.8|10
1649243450000|2022-04-06 11:10:50|16887.82|16767.82|16891.03|16771.03|16891.03|16771.03|16887.79|16767.79|10
1649243460000|2022-04-06 11:11:00|16890.99|16770.99|16891.56|16771.56|16891.86|16771.86|16890.74|16770.74|10
1649243470000|2022-04-06 11:11:10|16891.51|16771.51|16891.65|16771.65|16892.51|16772.51|16891.51|16771.51|10
1649243480000|2022-04-06 11:11:20|16892.64|16772.64|16892.88|16772.88|16893.28|16773.28|16891.95|16771.95|10
1649243490000|2022-04-06 11:11:30|16892.63|16772.63|16887.96|16767.96|16892.63|16772.63|16887.96|16767.96|10
1649243500000|2022-04-06 11:11:40|16888.92|16768.92|16890.33|16770.33|16890.33|16770.33|16888.92|16768.92|9
1649243510000|2022-04-06 11:11:50|16890.54|16770.54|16889.41|16769.41|16892.27|16772.27|16889.38|16769.38|10
1649243520000|2022-04-06 11:12:00|16889.22|16769.22|16886.73|16766.73|16889.73|16769.73|16886.66|16766.66|10
1649243530000|2022-04-06 11:12:10|16887.11|16767.11|16885.34|16765.34|16887.24|16767.24|16884.99|16764.99|10
1649243540000|2022-04-06 11:12:20|16884.08|16764.08|16881.66|16761.66|16884.88|16764.88|16881.66|16761.66|10
1649243550000|2022-04-06 11:12:30|16881.6|16761.6|16878.82|16758.82|16881.6|16761.6|16878.82|16758.82|10
1649243560000|2022-04-06 11:12:40|16879.44|16759.44|16877.47|16757.47|16879.69|16759.69|16876.7|16756.7|10
1649243570000|2022-04-06 11:12:50|16877.01|16757.01|16872.43|16752.43|16877.08|16757.08|16872.43|16752.43|10
1649243580000|2022-04-06 11:13:00|16872.63|16752.63|16871.65|16751.65|16873.35|16753.35|16871.41|16751.41|10
1649243590000|2022-04-06 11:13:10|16871.44|16751.44|16870.9|16750.9|16871.44|16751.44|16870.9|16750.9|10
1649243600000|2022-04-06 11:13:20|16870.69|16750.69|16870.27|16750.27|16870.69|16750.69|16869.76|16749.76|10
1649243610000|2022-04-06 11:13:30|16870.26|16750.26|16867.39|16747.39|16870.26|16750.26|16867.39|16747.39|10
1649243620000|2022-04-06 11:13:40|16867.21|16747.21|16862.56|16742.56|16867.21|16747.21|16862.56|16742.56|10
1649243630000|2022-04-06 11:13:50|16861.9|16741.9|16858.38|16738.38|16861.9|16741.9|16856.67|16736.67|10
1649243640000|2022-04-06 11:14:00|16858.05|16738.05|16849.55|16729.55|16858.05|16738.05|16849.55|16729.55|10
1649243650000|2022-04-06 11:14:10|16848.32|16728.32|16846.16|16726.16|16849.18|16729.18|16846.16|16726.16|10
1649243660000|2022-04-06 11:14:20|16845.54|16725.54|16842.9|16722.9|16845.89|16725.89|16842.9|16722.9|10
1649243670000|2022-04-06 11:14:30|16842.74|16722.74|16843.04|16723.04|16843.04|16723.04|16842.2|16722.2|10
1649243680000|2022-04-06 11:14:40|16842.44|16722.44|16840.07|16720.07|16842.59|16722.59|16840.07|16720.07|9
1649243690000|2022-04-06 11:14:50|16838.69|16718.69|16827.54|16707.54|16838.69|16718.69|16827.54|16707.54|10
1649243700000|2022-04-06 11:15:00|16826.87|16706.87|16832.19|16712.19|16832.79|16712.79|16826.8|16706.8|10
1649243710000|2022-04-06 11:15:10|16833.13|16713.13|16844.66|16724.66|16845.96|16725.96|16833.13|16713.13|10
1649243720000|2022-04-06 11:15:20|16844.89|16724.89|16849.34|16729.34|16849.34|16729.34|16844.89|16724.89|10
1649243730000|2022-04-06 11:15:30|16849.38|16729.38|16851.59|16731.59|16851.59|16731.59|16849.16|16729.16|10
1649243740000|2022-04-06 11:15:40|16851.88|16731.88|16852.18|16732.18|16853.79|16733.79|16851.55|16731.55|10
1649243750000|2022-04-06 11:15:50|16852.29|16732.29|16852.05|16732.05|16852.31|16732.31|16851.73|16731.73|10
1649243760000|2022-04-06 11:16:00|16852.22|16732.22|16853.35|16733.35|16853.35|16733.35|16852.1|16732.1|10
1649243770000|2022-04-06 11:16:10|16853.57|16733.57|16854.51|16734.51|16854.51|16734.51|16852.71|16732.71|10
1649243780000|2022-04-06 11:16:20|16854.67|16734.67|16854.02|16734.02|16854.67|16734.67|16853.51|16733.51|10
1649243790000|2022-04-06 11:16:30|16853.62|16733.62|16849.25|16729.25|16853.99|16733.99|16848.99|16728.99|10
1649243800000|2022-04-06 11:16:40|16850.54|16730.54|16856.56|16736.56|16856.56|16736.56|16850.21|16730.21|10
1649243810000|2022-04-06 11:16:50|16856.71|16736.71|16862.07|16742.07|16862.6|16742.6|16856.71|16736.71|10
1649243820000|2022-04-06 11:17:00|16861.45|16741.45|16858.71|16738.71|16861.45|16741.45|16858.25|16738.25|10
1649243830000|2022-04-06 11:17:10|16858.81|16738.81|16858.65|16738.65|16859.39|16739.39|16858.49|16738.49|9
1649243840000|2022-04-06 11:17:20|16857.92|16737.92|16858.41|16738.41|16858.41|16738.41|16856.98|16736.98|10
1649243850000|2022-04-06 11:17:30|16858.45|16738.45|16858.48|16738.48|16858.81|16738.81|16858.35|16738.35|10
1649243860000|2022-04-06 11:17:40|16858.94|16738.94|16858.17|16738.17|16859.11|16739.11|16858.15|16738.15|10
1649243870000|2022-04-06 11:17:50|16858.42|16738.42|16858.27|16738.27|16858.58|16738.58|16858.27|16738.27|10
1649243880000|2022-04-06 11:18:00|16858.15|16738.15|16858.75|16738.75|16859.11|16739.11|16858.11|16738.11|10
1649243890000|2022-04-06 11:18:10|16859.33|16739.33|16861.43|16741.43|16861.43|16741.43|16858.98|16738.98|10
1649243900000|2022-04-06 11:18:20|16861.42|16741.42|16857.77|16737.77|16861.42|16741.42|16857.77|16737.77|10
1649243910000|2022-04-06 11:18:30|16856.73|16736.73|16855.83|16735.83|16856.73|16736.73|16855.59|16735.59|10
1649243920000|2022-04-06 11:18:40|16857.35|16737.35|16852.37|16732.37|16857.35|16737.35|16852|16732|10
1649243930000|2022-04-06 11:18:50|16852.27|16732.27|16851.53|16731.53|16852.27|16732.27|16850.78|16730.78|9
1649243940000|2022-04-06 11:19:00|16851.33|16731.33|16851.17|16731.17|16851.38|16731.38|16849.76|16729.76|10
1649243950000|2022-04-06 11:19:10|16852.43|16732.43|16854.14|16734.14|16854.73|16734.73|16851.14|16731.14|10
1649243960000|2022-04-06 11:19:20|16854.96|16734.96|16851.73|16731.73|16854.96|16734.96|16851.73|16731.73|10
1649243970000|2022-04-06 11:19:30|16851.54|16731.54|16850.67|16730.67|16851.54|16731.54|16848.25|16728.25|10
1649243980000|2022-04-06 11:19:40|16849.83|16729.83|16853.57|16733.57|16853.57|16733.57|16849.71|16729.71|10
1649243990000|2022-04-06 11:19:50|16853.84|16733.84|16855.24|16735.24|16855.24|16735.24|16853.79|16733.79|9
1649244000000|2022-04-06 11:20:00|16856.41|16736.41|16861.68|16741.68|16861.68|16741.68|16856.41|16736.41|10
1649244010000|2022-04-06 11:20:10|16862.49|16742.49|16865.3|16745.3|16865.79|16745.79|16862.49|16742.49|9
1649244020000|2022-04-06 11:20:20|16864.94|16744.94|16865.15|16745.15|16866.44|16746.44|16864.94|16744.94|10
1649244030000|2022-04-06 11:20:30|16866.36|16746.36|16868.91|16748.91|16869.76|16749.76|16866.1|16746.1|10
1649244040000|2022-04-06 11:20:40|16868.43|16748.43|16867.67|16747.67|16869.27|16749.27|16867.67|16747.67|10
1649244050000|2022-04-06 11:20:50|16867.77|16747.77|16870.44|16750.44|16870.44|16750.44|16867.77|16747.77|10
1649244060000|2022-04-06 11:21:00|16870.78|16750.78|16873.32|16753.32|16873.35|16753.35|16870.78|16750.78|10
1649244070000|2022-04-06 11:21:10|16873.43|16753.43|16876.22|16756.22|16876.22|16756.22|16872.91|16752.91|10
1649244080000|2022-04-06 11:21:20|16876.43|16756.43|16882.65|16762.65|16882.65|16762.65|16876.08|16756.08|10
1649244090000|2022-04-06 11:21:30|16882.97|16762.97|16895|16775|16895|16775|16882.97|16762.97|10
1649244100000|2022-04-06 11:21:40|16895.63|16775.63|16902.99|16782.99|16902.99|16782.99|16895.54|16775.54|10
1649244110000|2022-04-06 11:21:50|16902.41|16782.41|16906.14|16786.14|16906.18|16786.18|16902.31|16782.31|9
1649244120000|2022-04-06 11:22:00|16906.12|16786.12|16906.43|16786.43|16908.02|16788.02|16906.12|16786.12|10
1649244130000|2022-04-06 11:22:10|16906.58|16786.58|16905.32|16785.32|16906.72|16786.72|16905.32|16785.32|10
1649244140000|2022-04-06 11:22:20|16905.87|16785.87|16905.4|16785.4|16906.72|16786.72|16905.4|16785.4|10
1649244150000|2022-04-06 11:22:30|16906.26|16786.26|16907.32|16787.32|16907.34|16787.34|16905.87|16785.87|10
1649244160000|2022-04-06 11:22:40|16906.48|16786.48|16905.26|16785.26|16906.48|16786.48|16905.06|16785.06|10
1649244170000|2022-04-06 11:22:50|16906.25|16786.25|16905.77|16785.77|16906.45|16786.45|16905.27|16785.27|9
1649244180000|2022-04-06 11:23:00|16906.7|16786.7|16912.36|16792.36|16912.36|16792.36|16906.7|16786.7|10
1649244190000|2022-04-06 11:23:10|16912.3|16792.3|16907.13|16787.13|16912.3|16792.3|16907.13|16787.13|10
1649244200000|2022-04-06 11:23:20|16907.1|16787.1|16907.01|16787.01|16907.12|16787.12|16905.44|16785.44|9
1649244210000|2022-04-06 11:23:30|16907.78|16787.78|16902.3|16782.3|16907.78|16787.78|16902.2|16782.2|10
1649244220000|2022-04-06 11:23:40|16902.31|16782.31|16896.35|16776.35|16902.31|16782.31|16896.33|16776.33|10
1649244230000|2022-04-06 11:23:50|16896.21|16776.21|16895.66|16775.66|16897.4|16777.4|16894.21|16774.21|10
1649244240000|2022-04-06 11:24:00|16895.71|16775.71|16885.83|16765.83|16895.71|16775.71|16885.83|16765.83|10
1649244250000|2022-04-06 11:24:10|16883.53|16763.53|16877.19|16757.19|16883.53|16763.53|16877.19|16757.19|10
1649244260000|2022-04-06 11:24:20|16877.47|16757.47|16881.23|16761.23|16881.23|16761.23|16877.47|16757.47|10
1649244270000|2022-04-06 11:24:30|16881.32|16761.32|16888.84|16768.84|16888.84|16768.84|16881.32|16761.32|10
1649244280000|2022-04-06 11:24:40|16888.85|16768.85|16898.48|16778.48|16898.48|16778.48|16888.85|16768.85|10
1649244290000|2022-04-06 11:24:50|16897.68|16777.68|16905.46|16785.46|16905.46|16785.46|16897.55|16777.55|10
1649244300000|2022-04-06 11:25:00|16905.56|16785.56|16906.66|16786.66|16907.4|16787.4|16905.56|16785.56|10
1649244310000|2022-04-06 11:25:10|16909.65|16789.65|16908.09|16788.09|16909.74|16789.74|16907.94|16787.94|10
1649244320000|2022-04-06 11:25:20|16908.04|16788.04|16907.71|16787.71|16908.62|16788.62|16907.71|16787.71|10
1649244330000|2022-04-06 11:25:30|16908.6|16788.6|16905.03|16785.03|16908.6|16788.6|16905.03|16785.03|10
1649244340000|2022-04-06 11:25:40|16904.86|16784.86|16905.85|16785.85|16905.85|16785.85|16904.54|16784.54|9
1649244350000|2022-04-06 11:25:50|16906.09|16786.09|16909.06|16789.06|16909.06|16789.06|16906.09|16786.09|10
1649244360000|2022-04-06 11:26:00|16908.12|16788.12|16907.52|16787.52|16908.57|16788.57|16907.52|16787.52|10
1649244370000|2022-04-06 11:26:10|16907.54|16787.54|16904.57|16784.57|16907.61|16787.61|16904.57|16784.57|10
1649244380000|2022-04-06 11:26:20|16904.92|16784.92|16898.06|16778.06|16904.92|16784.92|16898.06|16778.06|10
1649244390000|2022-04-06 11:26:30|16898.22|16778.22|16892.54|16772.54|16899.21|16779.21|16892.54|16772.54|9
1649244400000|2022-04-06 11:26:40|16892.4|16772.4|16887.31|16767.31|16892.4|16772.4|16887.31|16767.31|10
1649244410000|2022-04-06 11:26:50|16887.49|16767.49|16881.7|16761.7|16887.49|16767.49|16881.7|16761.7|10
1649244420000|2022-04-06 11:27:00|16881.3|16761.3|16875.35|16755.35|16881.3|16761.3|16875.35|16755.35|9
1649244430000|2022-04-06 11:27:10|16875.33|16755.33|16862.8|16742.8|16875.33|16755.33|16862.8|16742.8|10
1649244440000|2022-04-06 11:27:20|16861.72|16741.72|16848.39|16728.39|16861.72|16741.72|16848.39|16728.39|10
1649244450000|2022-04-06 11:27:30|16848.02|16728.02|16842.42|16722.42|16848.02|16728.02|16842.42|16722.42|9
1649244460000|2022-04-06 11:27:40|16843.29|16723.29|16836.13|16716.13|16843.29|16723.29|16836.13|16716.13|10
1649244470000|2022-04-06 11:27:50|16835.72|16715.72|16832.84|16712.84|16835.72|16715.72|16832.78|16712.78|10
1649244480000|2022-04-06 11:28:00|16832.39|16712.39|16827.48|16707.48|16832.4|16712.4|16827.23|16707.23|10
1649244490000|2022-04-06 11:28:10|16826.18|16706.18|16819.68|16699.68|16826.18|16706.18|16819.68|16699.68|10
1649244500000|2022-04-06 11:28:20|16818.2|16698.2|16813.86|16693.86|16818.5|16698.5|16813.86|16693.86|10
1649244510000|2022-04-06 11:28:30|16813.98|16693.98|16807.1|16687.1|16814.37|16694.37|16807.1|16687.1|10
1649244520000|2022-04-06 11:28:40|16805.47|16685.47|16801.29|16681.29|16805.47|16685.47|16801.29|16681.29|10
1649244530000|2022-04-06 11:28:50|16800.57|16680.57|16796.95|16676.95|16800.57|16680.57|16796.77|16676.77|10
1649244540000|2022-04-06 11:29:00|16797|16677|16793.06|16673.06|16797.17|16677.17|16793.06|16673.06|10
1649244550000|2022-04-06 11:29:10|16792.71|16672.71|16792.78|16672.78|16792.78|16672.78|16790.09|16670.09|10
1649244560000|2022-04-06 11:29:20|16795.34|16675.34|16786.84|16666.84|16795.75|16675.75|16786.84|16666.84|10
1649244570000|2022-04-06 11:29:30|16787.49|16667.49|16785.72|16665.72|16787.49|16667.49|16785.36|16665.36|10
1649244580000|2022-04-06 11:29:40|16784.78|16664.78|16784.85|16664.85|16784.85|16664.85|16781.35|16661.35|10
1649244590000|2022-04-06 11:29:50|16786.52|16666.52|16789.28|16669.28|16789.28|16669.28|16786.52|16666.52|10
1649244600000|2022-04-06 11:30:00|16789.89|16669.89|16796.84|16676.84|16796.84|16676.84|16789.89|16669.89|10
1649244610000|2022-04-06 11:30:10|16798.26|16678.26|16806.37|16686.37|16806.51|16686.51|16798.26|16678.26|10
1649244620000|2022-04-06 11:30:20|16805.87|16685.87|16801.33|16681.33|16805.87|16685.87|16800.26|16680.26|10
1649244630000|2022-04-06 11:30:30|16800.66|16680.66|16805.32|16685.32|16805.86|16685.86|16800.19|16680.19|9
1649244640000|2022-04-06 11:30:40|16805.14|16685.14|16802.43|16682.43|16805.14|16685.14|16802.43|16682.43|10
1649244650000|2022-04-06 11:30:50|16802.61|16682.61|16800.39|16680.39|16802.69|16682.69|16800.29|16680.29|10
1649244660000|2022-04-06 11:31:00|16800.42|16680.42|16807.39|16687.39|16807.39|16687.39|16800.14|16680.14|10
1649244670000|2022-04-06 11:31:10|16807.92|16687.92|16823.11|16703.11|16823.11|16703.11|16807.92|16687.92|10
1649244680000|2022-04-06 11:31:20|16825.59|16705.59|16832.48|16712.48|16832.48|16712.48|16824.89|16704.89|10
1649244690000|2022-04-06 11:31:30|16831.92|16711.92|16841|16721|16841|16721|16831.92|16711.92|10
1649244700000|2022-04-06 11:31:40|16840.03|16720.03|16847.98|16727.98|16847.98|16727.98|16840.03|16720.03|10
1649244710000|2022-04-06 11:31:50|16849.86|16729.86|16853.71|16733.71|16853.94|16733.94|16849.86|16729.86|10
1649244720000|2022-04-06 11:32:00|16853.61|16733.61|16854.96|16734.96|16855.24|16735.24|16853.51|16733.51|10
1649244730000|2022-04-06 11:32:10|16855.28|16735.28|16863.17|16743.17|16863.75|16743.75|16855.28|16735.28|10
1649244740000|2022-04-06 11:32:20|16863.67|16743.67|16869.19|16749.19|16869.19|16749.19|16863.67|16743.67|10
1649244750000|2022-04-06 11:32:30|16869.63|16749.63|16871.59|16751.59|16871.59|16751.59|16869.63|16749.63|10
1649244760000|2022-04-06 11:32:40|16871.42|16751.42|16873.15|16753.15|16873.15|16753.15|16870.67|16750.67|10
1649244770000|2022-04-06 11:32:50|16873.86|16753.86|16880.4|16760.4|16880.4|16760.4|16873.79|16753.79|10
1649244780000|2022-04-06 11:33:00|16880.82|16760.82|16879.55|16759.55|16881.67|16761.67|16879.55|16759.55|9
1649244790000|2022-04-06 11:33:10|16880.7|16760.7|16884.91|16764.91|16884.91|16764.91|16880.7|16760.7|10
1649244800000|2022-04-06 11:33:20|16885.74|16765.74|16886.2|16766.2|16888.34|16768.34|16885.74|16765.74|10
1649244810000|2022-04-06 11:33:30|16885.49|16765.49|16882.31|16762.31|16885.49|16765.49|16882.19|16762.19|10
1649244820000|2022-04-06 11:33:40|16882.62|16762.62|16889.17|16769.17|16889.17|16769.17|16882.62|16762.62|10
1649244830000|2022-04-06 11:33:50|16889.53|16769.53|16900.62|16780.62|16900.62|16780.62|16889.15|16769.15|10
1649244840000|2022-04-06 11:34:00|16900.63|16780.63|16903.96|16783.96|16904.17|16784.17|16900.63|16780.63|10
1649244850000|2022-04-06 11:34:10|16905.01|16785.01|16905.23|16785.23|16906.9|16786.9|16904.71|16784.71|10
1649244860000|2022-04-06 11:34:20|16906.55|16786.55|16908.55|16788.55|16908.55|16788.55|16904.78|16784.78|10
1649244870000|2022-04-06 11:34:30|16907.9|16787.9|16908.34|16788.34|16908.34|16788.34|16905.71|16785.71|10
1649244880000|2022-04-06 11:34:40|16908.69|16788.69|16910.98|16790.98|16911.67|16791.67|16908.69|16788.69|10
1649244890000|2022-04-06 11:34:50|16912.52|16792.52|16914.61|16794.61|16915.1|16795.1|16912.52|16792.52|10
1649244900000|2022-04-06 11:35:00|16914.63|16794.63|16911.82|16791.82|16914.84|16794.84|16911.81|16791.81|10
1649244910000|2022-04-06 11:35:10|16911.54|16791.54|16914.62|16794.62|16914.62|16794.62|16910.09|16790.09|10
1649244920000|2022-04-06 11:35:20|16914.87|16794.87|16920.27|16800.27|16920.44|16800.44|16914.87|16794.87|10
1649244930000|2022-04-06 11:35:30|16922.2|16802.2|16926.49|16806.49|16926.61|16806.61|16922.2|16802.2|10
1649244940000|2022-04-06 11:35:40|16926.06|16806.06|16925.6|16805.6|16926.16|16806.16|16924.55|16804.55|10
1649244950000|2022-04-06 11:35:50|16925.61|16805.61|16918.03|16798.03|16925.61|16805.61|16918.03|16798.03|10
1649244960000|2022-04-06 11:36:00|16917.85|16797.85|16914.92|16794.92|16917.85|16797.85|16914.55|16794.55|10
1649244970000|2022-04-06 11:36:10|16915.62|16795.62|16915.64|16795.64|16915.64|16795.64|16914.15|16794.15|10
1649244980000|2022-04-06 11:36:20|16914.88|16794.88|16912.09|16792.09|16915|16795|16912.09|16792.09|10
1649244990000|2022-04-06 11:36:30|16912.21|16792.21|16913.81|16793.81|16913.96|16793.96|16911.57|16791.57|10
1649245000000|2022-04-06 11:36:40|16912.41|16792.41|16907.76|16787.76|16912.41|16792.41|16907.6|16787.6|10
1649245010000|2022-04-06 11:36:50|16907.67|16787.67|16911.49|16791.49|16911.49|16791.49|16907.67|16787.67|9
1649245020000|2022-04-06 11:37:00|16912.08|16792.08|16911.45|16791.45|16912.46|16792.46|16911.42|16791.42|10
1649245030000|2022-04-06 11:37:10|16911.5|16791.5|16912.48|16792.48|16913.19|16793.19|16911.5|16791.5|10
1649245040000|2022-04-06 11:37:20|16912.49|16792.49|16909.1|16789.1|16912.49|16792.49|16907.68|16787.68|10
1649245050000|2022-04-06 11:37:30|16908.46|16788.46|16907.1|16787.1|16908.56|16788.56|16906.83|16786.83|10
1649245060000|2022-04-06 11:37:40|16907.25|16787.25|16904.56|16784.56|16907.25|16787.25|16904.56|16784.56|10
1649245070000|2022-04-06 11:37:50|16905.23|16785.23|16907.62|16787.62|16907.62|16787.62|16905.23|16785.23|10
1649245080000|2022-04-06 11:38:00|16906.19|16786.19|16904.13|16784.13|16906.38|16786.38|16904.13|16784.13|10
1649245090000|2022-04-06 11:38:10|16903.85|16783.85|16902.2|16782.2|16903.85|16783.85|16901.07|16781.07|10
1649245100000|2022-04-06 11:38:20|16901.36|16781.36|16900.35|16780.35|16901.36|16781.36|16900.1|16780.1|9
1649245110000|2022-04-06 11:38:30|16900.45|16780.45|16902.17|16782.17|16902.17|16782.17|16900.45|16780.45|10
1649245120000|2022-04-06 11:38:40|16902.41|16782.41|16906.48|16786.48|16906.59|16786.59|16902.41|16782.41|10
1649245130000|2022-04-06 11:38:50|16906.05|16786.05|16908.22|16788.22|16908.57|16788.57|16906.05|16786.05|10
1649245140000|2022-04-06 11:39:00|16908.44|16788.44|16908.09|16788.09|16909.35|16789.35|16907.71|16787.71|10
1649245150000|2022-04-06 11:39:10|16907.6|16787.6|16907.9|16787.9|16907.95|16787.95|16907.2|16787.2|9
1649245160000|2022-04-06 11:39:20|16907.92|16787.92|16908.24|16788.24|16908.7|16788.7|16907.58|16787.58|10
1649245170000|2022-04-06 11:39:30|16907.94|16787.94|16907.83|16787.83|16907.99|16787.99|16907.64|16787.64|10
1649245180000|2022-04-06 11:39:40|16907.7|16787.7|16902.77|16782.77|16907.89|16787.89|16902.77|16782.77|10
1649245190000|2022-04-06 11:39:50|16902.89|16782.89|16901.84|16781.84|16902.94|16782.94|16901.53|16781.53|10
1649245200000|2022-04-06 11:40:00|16901.23|16781.23|16898.08|16778.08|16901.23|16781.23|16898.08|16778.08|10
1649245210000|2022-04-06 11:40:10|16896.25|16776.25|16890.37|16770.37|16896.25|16776.25|16890.37|16770.37|10
1649245220000|2022-04-06 11:40:20|16890.51|16770.51|16881.28|16761.28|16890.51|16770.51|16881.28|16761.28|10
1649245230000|2022-04-06 11:40:30|16880.31|16760.31|16875.86|16755.86|16880.46|16760.46|16875.86|16755.86|10
1649245240000|2022-04-06 11:40:40|16873.78|16753.78|16872.5|16752.5|16874.38|16754.38|16872.08|16752.08|10
1649245250000|2022-04-06 11:40:50|16872.15|16752.15|16871.34|16751.34|16872.15|16752.15|16871.08|16751.08|10
1649245260000|2022-04-06 11:41:00|16870.72|16750.72|16866.51|16746.51|16870.75|16750.75|16866.46|16746.46|10
1649245270000|2022-04-06 11:41:10|16865.51|16745.51|16864.25|16744.25|16865.86|16745.86|16864.25|16744.25|10
1649245280000|2022-04-06 11:41:20|16864.29|16744.29|16862.72|16742.72|16864.4|16744.4|16861.68|16741.68|10
1649245290000|2022-04-06 11:41:30|16862.67|16742.67|16859.72|16739.72|16863.27|16743.27|16859.53|16739.53|9
1649245300000|2022-04-06 11:41:40|16858.81|16738.81|16860.32|16740.32|16860.32|16740.32|16858.81|16738.81|10
1649245310000|2022-04-06 11:41:50|16861.08|16741.08|16867.07|16747.07|16867.07|16747.07|16861.08|16741.08|10
1649245320000|2022-04-06 11:42:00|16867.22|16747.22|16873.85|16753.85|16873.85|16753.85|16867.22|16747.22|10
1649245330000|2022-04-06 11:42:10|16874.21|16754.21|16878.66|16758.66|16878.66|16758.66|16874.21|16754.21|10
1649245340000|2022-04-06 11:42:20|16878.89|16758.89|16883.09|16763.09|16883.09|16763.09|16878.89|16758.89|9
1649245350000|2022-04-06 11:42:30|16882.81|16762.81|16885.59|16765.59|16885.59|16765.59|16882.81|16762.81|10
1649245360000|2022-04-06 11:42:40|16885.6|16765.6|16886.71|16766.71|16886.74|16766.74|16885.17|16765.17|10
1649245370000|2022-04-06 11:42:50|16887.65|16767.65|16887.56|16767.56|16888.58|16768.58|16887.56|16767.56|10
1649245380000|2022-04-06 11:43:00|16887.74|16767.74|16888.67|16768.67|16890.85|16770.85|16887.74|16767.74|10
1649245390000|2022-04-06 11:43:10|16888.56|16768.56|16889.96|16769.96|16890.09|16770.09|16888.56|16768.56|10
1649245400000|2022-04-06 11:43:20|16890.07|16770.07|16890.6|16770.6|16891.84|16771.84|16890.07|16770.07|10
1649245410000|2022-04-06 11:43:30|16891.29|16771.29|16891.73|16771.73|16891.73|16771.73|16890.98|16770.98|10
1649245420000|2022-04-06 11:43:40|16891.7|16771.7|16892.67|16772.67|16892.67|16772.67|16891.7|16771.7|10
1649245430000|2022-04-06 11:43:50|16892.89|16772.89|16896.65|16776.65|16896.65|16776.65|16892.71|16772.71|10
1649245440000|2022-04-06 11:44:00|16897.34|16777.34|16899.75|16779.75|16899.75|16779.75|16897.34|16777.34|10
1649245450000|2022-04-06 11:44:10|16900.02|16780.02|16899|16779|16900.14|16780.14|16898.67|16778.67|10
1649245460000|2022-04-06 11:44:20|16898.47|16778.47|16896.41|16776.41|16898.47|16778.47|16896.26|16776.26|9
1649245470000|2022-04-06 11:44:30|16896.48|16776.48|16894.47|16774.47|16897.15|16777.15|16894.47|16774.47|10
1649245480000|2022-04-06 11:44:40|16894.12|16774.12|16896.31|16776.31|16896.31|16776.31|16894.12|16774.12|10
1649245490000|2022-04-06 11:44:50|16895.96|16775.96|16897.51|16777.51|16897.67|16777.67|16895.96|16775.96|10
1649245500000|2022-04-06 11:45:00|16897.93|16777.93|16898.82|16778.82|16898.82|16778.82|16897.93|16777.93|10
1649245510000|2022-04-06 11:45:10|16898.81|16778.81|16905.34|16785.34|16905.34|16785.34|16898.76|16778.76|9
1649245520000|2022-04-06 11:45:20|16907.08|16787.08|16917.59|16797.59|16917.59|16797.59|16907.08|16787.08|10
1649245530000|2022-04-06 11:45:30|16919.73|16799.73|16924.28|16804.28|16924.28|16804.28|16919.61|16799.61|10
1649245540000|2022-04-06 11:45:40|16925.57|16805.57|16932.2|16812.2|16932.2|16812.2|16925.57|16805.57|10
1649245550000|2022-04-06 11:45:50|16932.46|16812.46|16941.77|16821.77|16941.77|16821.77|16932.46|16812.46|10
1649245560000|2022-04-06 11:46:00|16941.82|16821.82|16955.04|16835.04|16955.04|16835.04|16941.82|16821.82|10
1649245570000|2022-04-06 11:46:10|16956.95|16836.95|16962.91|16842.91|16964|16844|16955.97|16835.97|10
1649245580000|2022-04-06 11:46:20|16962.83|16842.83|16959.83|16839.83|16962.83|16842.83|16959.47|16839.47|10
1649245590000|2022-04-06 11:46:30|16959.64|16839.64|16960.52|16840.52|16960.52|16840.52|16958.43|16838.43|10
1649245600000|2022-04-06 11:46:40|16961.22|16841.22|16963.34|16843.34|16963.34|16843.34|16961.22|16841.22|10
1649245610000|2022-04-06 11:46:50|16963.92|16843.92|16964.65|16844.65|16964.65|16844.65|16963.67|16843.67|10
1649245620000|2022-04-06 11:47:00|16964.92|16844.92|16960.37|16840.37|16965.35|16845.35|16960.37|16840.37|10
1649245630000|2022-04-06 11:47:10|16959.57|16839.57|16958.94|16838.94|16959.84|16839.84|16957.73|16837.73|10
1649245640000|2022-04-06 11:47:20|16958.28|16838.28|16957.32|16837.32|16958.49|16838.49|16957.26|16837.26|10
1649245650000|2022-04-06 11:47:30|16957.47|16837.47|16954.78|16834.78|16957.53|16837.53|16954.78|16834.78|10
1649245660000|2022-04-06 11:47:40|16954.36|16834.36|16953.99|16833.99|16955.23|16835.23|16953.79|16833.79|10
1649245670000|2022-04-06 11:47:50|16953.45|16833.45|16953.28|16833.28|16953.99|16833.99|16953.2|16833.2|10
1649245680000|2022-04-06 11:48:00|16953.34|16833.34|16955.13|16835.13|16955.13|16835.13|16952.91|16832.91|10
1649245690000|2022-04-06 11:48:10|16955.62|16835.62|16955.72|16835.72|16956.18|16836.18|16955.62|16835.62|9
1649245700000|2022-04-06 11:48:20|16955.6|16835.6|16957.85|16837.85|16957.85|16837.85|16955.42|16835.42|10
1649245710000|2022-04-06 11:48:30|16957.97|16837.97|16959.86|16839.86|16960.21|16840.21|16957.97|16837.97|10
1649245720000|2022-04-06 11:48:40|16959.31|16839.31|16958.43|16838.43|16959.51|16839.51|16958.43|16838.43|10
1649245730000|2022-04-06 11:48:50|16958.46|16838.46|16960.02|16840.02|16960.02|16840.02|16958.46|16838.46|10
1649245740000|2022-04-06 11:49:00|16960.93|16840.93|16959.28|16839.28|16961.43|16841.43|16959.1|16839.1|10
1649245750000|2022-04-06 11:49:10|16959.2|16839.2|16959.02|16839.02|16961.07|16841.07|16959.02|16839.02|10
1649245760000|2022-04-06 11:49:20|16958.76|16838.76|16960.69|16840.69|16960.69|16840.69|16958.51|16838.51|10
1649245770000|2022-04-06 11:49:30|16961|16841|16961.37|16841.37|16961.68|16841.68|16961|16841|9
1649245780000|2022-04-06 11:49:40|16961.58|16841.58|16967.03|16847.03|16967.03|16847.03|16961.58|16841.58|10
1649245790000|2022-04-06 11:49:50|16966.87|16846.87|16971.27|16851.27|16971.27|16851.27|16966.87|16846.87|9
1649245800000|2022-04-06 11:50:00|16971.62|16851.62|16968.71|16848.71|16972.23|16852.23|16968.71|16848.71|10
1649245810000|2022-04-06 11:50:10|16967.65|16847.65|16958.36|16838.36|16967.65|16847.65|16958.27|16838.27|10
1649245820000|2022-04-06 11:50:20|16957.45|16837.45|16957.37|16837.37|16957.45|16837.45|16956.48|16836.48|10
1649245830000|2022-04-06 11:50:30|16956.36|16836.36|16954.1|16834.1|16956.36|16836.36|16953.08|16833.08|10
1649245840000|2022-04-06 11:50:40|16954|16834|16954.47|16834.47|16954.47|16834.47|16953.35|16833.35|10
1649245850000|2022-04-06 11:50:50|16954.73|16834.73|16953.13|16833.13|16954.73|16834.73|16953.13|16833.13|10
1649245860000|2022-04-06 11:51:00|16953.5|16833.5|16950.54|16830.54|16953.86|16833.86|16950.54|16830.54|10
1649245870000|2022-04-06 11:51:10|16949.16|16829.16|16950.87|16830.87|16950.87|16830.87|16949.16|16829.16|9
1649245880000|2022-04-06 11:51:20|16950.88|16830.88|16950.48|16830.48|16950.88|16830.88|16950.36|16830.36|9
1649245890000|2022-04-06 11:51:30|16950.19|16830.19|16944.82|16824.82|16950.19|16830.19|16944.82|16824.82|10
1649245900000|2022-04-06 11:51:40|16944.6|16824.6|16938.84|16818.84|16944.6|16824.6|16938.84|16818.84|10
1649245910000|2022-04-06 11:51:50|16938.83|16818.83|16936.14|16816.14|16938.83|16818.83|16935.85|16815.85|10
1649245920000|2022-04-06 11:52:00|16936.1|16816.1|16936.37|16816.37|16936.37|16816.37|16935.64|16815.64|9
1649245930000|2022-04-06 11:52:10|16936.16|16816.16|16940.42|16820.42|16940.58|16820.58|16936.16|16816.16|10
1649245940000|2022-04-06 11:52:20|16940.33|16820.33|16939.62|16819.62|16940.33|16820.33|16938.94|16818.94|10
1649245950000|2022-04-06 11:52:30|16939.81|16819.81|16940.94|16820.94|16941.47|16821.47|16939.81|16819.81|10
1649245960000|2022-04-06 11:52:40|16941.83|16821.83|16939.97|16819.97|16941.85|16821.85|16939.97|16819.97|10
1649245970000|2022-04-06 11:52:50|16939.78|16819.78|16940.36|16820.36|16940.36|16820.36|16938.71|16818.71|10
1649245980000|2022-04-06 11:53:00|16940.57|16820.57|16940.65|16820.65|16940.65|16820.65|16940.29|16820.29|10
1649245990000|2022-04-06 11:53:10|16940.6|16820.6|16942.15|16822.15|16942.15|16822.15|16940.58|16820.58|8
1649246000000|2022-04-06 11:53:20|16942.44|16822.44|16943.48|16823.48|16943.48|16823.48|16942.44|16822.44|10
1649246010000|2022-04-06 11:53:30|16943.58|16823.58|16944.32|16824.32|16944.85|16824.85|16943.58|16823.58|10
1649246020000|2022-04-06 11:53:40|16944.22|16824.22|16944.53|16824.53|16944.53|16824.53|16942.84|16822.84|10
1649246030000|2022-04-06 11:53:50|16944.55|16824.55|16942.19|16822.19|16944.55|16824.55|16942.19|16822.19|10
1649246040000|2022-04-06 11:54:00|16942.2|16822.2|16943.22|16823.22|16943.33|16823.33|16942.2|16822.2|9
1649246050000|2022-04-06 11:54:10|16943.16|16823.16|16942.55|16822.55|16943.17|16823.17|16942.47|16822.47|10
1649246060000|2022-04-06 11:54:20|16942.63|16822.63|16938.99|16818.99|16942.63|16822.63|16938.99|16818.99|10
1649246070000|2022-04-06 11:54:30|16938.71|16818.71|16936.34|16816.34|16938.71|16818.71|16936.34|16816.34|10
1649246080000|2022-04-06 11:54:40|16934.91|16814.91|16932.82|16812.82|16934.91|16814.91|16932.02|16812.02|10
1649246090000|2022-04-06 11:54:50|16932.37|16812.37|16927.79|16807.79|16932.37|16812.37|16927.79|16807.79|10
1649246100000|2022-04-06 11:55:00|16927.61|16807.61|16926.99|16806.99|16929.53|16809.53|16926.99|16806.99|10
1649246110000|2022-04-06 11:55:10|16925.99|16805.99|16924.54|16804.54|16925.99|16805.99|16924.49|16804.49|10
1649246120000|2022-04-06 11:55:20|16924.75|16804.75|16925.89|16805.89|16925.89|16805.89|16924.75|16804.75|9
1649246130000|2022-04-06 11:55:30|16926.07|16806.07|16926.65|16806.65|16926.65|16806.65|16926.07|16806.07|9
1649246140000|2022-04-06 11:55:40|16926.71|16806.71|16928.38|16808.38|16928.59|16808.59|16926.71|16806.71|10
1649246150000|2022-04-06 11:55:50|16927.92|16807.92|16925.28|16805.28|16928.15|16808.15|16925.28|16805.28|10
1649246160000|2022-04-06 11:56:00|16925.17|16805.17|16921.66|16801.66|16925.17|16805.17|16921.66|16801.66|10
1649246170000|2022-04-06 11:56:10|16921.52|16801.52|16920.79|16800.79|16921.52|16801.52|16920.76|16800.76|9
1649246180000|2022-04-06 11:56:20|16920.23|16800.23|16921.83|16801.83|16921.92|16801.92|16918.88|16798.88|9
1649246190000|2022-04-06 11:56:30|16921.58|16801.58|16918.77|16798.77|16921.58|16801.58|16918.74|16798.74|10
1649246200000|2022-04-06 11:56:40|16918.49|16798.49|16917.97|16797.97|16918.49|16798.49|16916.25|16796.25|10
1649246210000|2022-04-06 11:56:50|16918|16798|16919.29|16799.29|16919.29|16799.29|16917.29|16797.29|10
1649246220000|2022-04-06 11:57:00|16919.4|16799.4|16923.1|16803.1|16923.1|16803.1|16919.4|16799.4|8
1649246230000|2022-04-06 11:57:10|16923.28|16803.28|16923.79|16803.79|16924.53|16804.53|16923.28|16803.28|10
1649246240000|2022-04-06 11:57:20|16923.91|16803.91|16925.44|16805.44|16925.44|16805.44|16923.29|16803.29|10
1649246250000|2022-04-06 11:57:30|16925.73|16805.73|16927.62|16807.62|16927.89|16807.89|16925.73|16805.73|9
1649246260000|2022-04-06 11:57:40|16927.83|16807.83|16927.87|16807.87|16928.04|16808.04|16925.9|16805.9|10
1649246270000|2022-04-06 11:57:50|16927.74|16807.74|16926.83|16806.83|16927.74|16807.74|16926.78|16806.78|10
1649246280000|2022-04-06 11:58:00|16926.11|16806.11|16913.34|16793.34|16926.11|16806.11|16913.34|16793.34|10
1649246290000|2022-04-06 11:58:10|16911.97|16791.97|16903.12|16783.12|16911.97|16791.97|16903.12|16783.12|10
1649246300000|2022-04-06 11:58:20|16902.27|16782.27|16899.7|16779.7|16902.34|16782.34|16899.43|16779.43|10
1649246310000|2022-04-06 11:58:30|16899.89|16779.89|16893.98|16773.98|16900.06|16780.06|16893.87|16773.87|10
1649246320000|2022-04-06 11:58:40|16894.01|16774.01|16889.12|16769.12|16894.01|16774.01|16889.12|16769.12|10
1649246330000|2022-04-06 11:58:50|16889.05|16769.05|16888.2|16768.2|16890.18|16770.18|16888.03|16768.03|10
1649246340000|2022-04-06 11:59:00|16888.35|16768.35|16886.97|16766.97|16888.67|16768.67|16886.23|16766.23|9
1649246350000|2022-04-06 11:59:10|16887.64|16767.64|16891.28|16771.28|16891.28|16771.28|16887.64|16767.64|10
1649246360000|2022-04-06 11:59:20|16892.35|16772.35|16896.26|16776.26|16896.26|16776.26|16892.35|16772.35|10
1649246370000|2022-04-06 11:59:30|16897.4|16777.4|16898.64|16778.64|16899.16|16779.16|16897.29|16777.29|10
1649246380000|2022-04-06 11:59:40|16898.48|16778.48|16896.01|16776.01|16898.48|16778.48|16896.01|16776.01|10
1649246390000|2022-04-06 11:59:50|16896.35|16776.35|16895.26|16775.26|16896.49|16776.49|16894.93|16774.93|10
1649246400000|2022-04-06 12:00:00|16895.18|16775.18|16892.79|16772.79|16895.18|16775.18|16892.79|16772.79|9
1649246410000|2022-04-06 12:00:10|16892.98|16772.98|16895.23|16775.23|16895.23|16775.23|16892.43|16772.43|10
1649246420000|2022-04-06 12:00:20|16896.36|16776.36|16901.7|16781.7|16901.7|16781.7|16896.36|16776.36|10
1649246430000|2022-04-06 12:00:30|16903.21|16783.21|16902.95|16782.95|16905.43|16785.43|16900.99|16780.99|10
1649246440000|2022-04-06 12:00:40|16903.99|16783.99|16898.37|16778.37|16905.16|16785.16|16898.37|16778.37|10
1649246450000|2022-04-06 12:00:50|16896.7|16776.7|16893.94|16773.94|16896.7|16776.7|16893.94|16773.94|10
1649246460000|2022-04-06 12:01:00|16892.05|16772.05|16888.52|16768.52|16892.08|16772.08|16888.52|16768.52|10
1649246470000|2022-04-06 12:01:10|16887.88|16767.88|16881.23|16761.23|16887.88|16767.88|16881.23|16761.23|10
1649246480000|2022-04-06 12:01:20|16879.85|16759.85|16875.43|16755.43|16879.85|16759.85|16875.43|16755.43|10
1649246490000|2022-04-06 12:01:30|16875.54|16755.54|16871.38|16751.38|16876.13|16756.13|16871.38|16751.38|10
1649246500000|2022-04-06 12:01:40|16871.66|16751.66|16871.28|16751.28|16872.64|16752.64|16871.28|16751.28|10
1649246510000|2022-04-06 12:01:50|16871.24|16751.24|16866.77|16746.77|16871.37|16751.37|16866.77|16746.77|10
1649246520000|2022-04-06 12:02:00|16863.9|16743.9|16860.16|16740.16|16863.9|16743.9|16860.11|16740.11|10
1649246530000|2022-04-06 12:02:10|16859.93|16739.93|16856.26|16736.26|16859.93|16739.93|16856.26|16736.26|10
1649246540000|2022-04-06 12:02:20|16856.51|16736.51|16855.86|16735.86|16856.51|16736.51|16850.95|16730.95|10
1649246550000|2022-04-06 12:02:30|16856.14|16736.14|16854.29|16734.29|16856.14|16736.14|16854.29|16734.29|10
1649246560000|2022-04-06 12:02:40|16855.01|16735.01|16855.03|16735.03|16856.02|16736.02|16854.49|16734.49|9
1649246570000|2022-04-06 12:02:50|16855.99|16735.99|16860.59|16740.59|16860.59|16740.59|16855.99|16735.99|10
1649246580000|2022-04-06 12:03:00|16860.61|16740.61|16868.35|16748.35|16868.35|16748.35|16860.61|16740.61|10
1649246590000|2022-04-06 12:03:10|16868.89|16748.89|16876.51|16756.51|16876.51|16756.51|16868.89|16748.89|9
1649246600000|2022-04-06 12:03:20|16877.74|16757.74|16888.58|16768.58|16888.58|16768.58|16876.79|16756.79|10
1649246610000|2022-04-06 12:03:30|16889.79|16769.79|16893.51|16773.51|16893.87|16773.87|16889.63|16769.63|10
1649246620000|2022-04-06 12:03:40|16894.14|16774.14|16897.02|16777.02|16897.22|16777.22|16894.14|16774.14|10
1649246630000|2022-04-06 12:03:50|16897.05|16777.05|16903|16783|16903.04|16783.04|16896.97|16776.97|10
1649246640000|2022-04-06 12:04:00|16903.06|16783.06|16901.77|16781.77|16903.06|16783.06|16901.77|16781.77|10
1649246650000|2022-04-06 12:04:10|16901.74|16781.74|16901.58|16781.58|16903.06|16783.06|16901.58|16781.58|10
1649246660000|2022-04-06 12:04:20|16900.48|16780.48|16904.96|16784.96|16904.96|16784.96|16900.48|16780.48|10
1649246670000|2022-04-06 12:04:30|16904.98|16784.98|16906.93|16786.93|16908.47|16788.47|16904.98|16784.98|10
1649246680000|2022-04-06 12:04:40|16907.04|16787.04|16908.94|16788.94|16909.22|16789.22|16905.73|16785.73|10
1649246690000|2022-04-06 12:04:50|16908.85|16788.85|16903.87|16783.87|16908.92|16788.92|16903.87|16783.87|10
1649246700000|2022-04-06 12:05:00|16904.94|16784.94|16898.86|16778.86|16904.94|16784.94|16898.86|16778.86|10
1649246710000|2022-04-06 12:05:10|16898.71|16778.71|16898.98|16778.98|16899.02|16779.02|16897.78|16777.78|10
1649246720000|2022-04-06 12:05:20|16898.99|16778.99|16892.57|16772.57|16898.99|16778.99|16892.57|16772.57|10
1649246730000|2022-04-06 12:05:30|16892.62|16772.62|16887.58|16767.58|16892.62|16772.62|16887.58|16767.58|9
1649246740000|2022-04-06 12:05:40|16887.53|16767.53|16887.57|16767.57|16887.57|16767.57|16886.81|16766.81|10
1649246750000|2022-04-06 12:05:50|16887.71|16767.71|16881.67|16761.67|16887.71|16767.71|16881.67|16761.67|10
1649246760000|2022-04-06 12:06:00|16880.11|16760.11|16879.13|16759.13|16880.19|16760.19|16878.78|16758.78|10
1649246770000|2022-04-06 12:06:10|16879.42|16759.42|16872.94|16752.94|16879.42|16759.42|16872.94|16752.94|10
1649246780000|2022-04-06 12:06:20|16873|16753|16869.4|16749.4|16873.02|16753.02|16869.4|16749.4|10
1649246790000|2022-04-06 12:06:30|16868.8|16748.8|16868.41|16748.41|16870.16|16750.16|16868.41|16748.41|10
1649246800000|2022-04-06 12:06:40|16864.51|16744.51|16865.46|16745.46|16865.46|16745.46|16864.51|16744.51|9
1649246810000|2022-04-06 12:06:50|16865.62|16745.62|16864.39|16744.39|16865.65|16745.65|16864.39|16744.39|10
1649246820000|2022-04-06 12:07:00|16863.95|16743.95|16864.46|16744.46|16864.79|16744.79|16863.95|16743.95|10
1649246830000|2022-04-06 12:07:10|16864.33|16744.33|16864.57|16744.57|16864.57|16744.57|16862.91|16742.91|10
1649246840000|2022-04-06 12:07:20|16864.4|16744.4|16862.99|16742.99|16864.72|16744.72|16862.99|16742.99|10
1649246850000|2022-04-06 12:07:30|16862.86|16742.86|16862.07|16742.07|16862.86|16742.86|16861.45|16741.45|10
1649246860000|2022-04-06 12:07:40|16862.11|16742.11|16854.6|16734.6|16862.11|16742.11|16854.6|16734.6|10
1649246870000|2022-04-06 12:07:50|16854.36|16734.36|16855.24|16735.24|16856.14|16736.14|16854.36|16734.36|9
1649246880000|2022-04-06 12:08:00|16854.98|16734.98|16857.75|16737.75|16857.75|16737.75|16853.32|16733.32|10
1649246890000|2022-04-06 12:08:10|16858.35|16738.35|16857.24|16737.24|16858.89|16738.89|16857.24|16737.24|10
1649246900000|2022-04-06 12:08:20|16855.58|16735.58|16853.31|16733.31|16855.58|16735.58|16852.08|16732.08|10
1649246910000|2022-04-06 12:08:30|16852.17|16732.17|16851.99|16731.99|16853.52|16733.52|16851.99|16731.99|10
1649246920000|2022-04-06 12:08:40|16851.24|16731.24|16850.61|16730.61|16851.44|16731.44|16850.46|16730.46|10
1649246930000|2022-04-06 12:08:50|16850.66|16730.66|16847.97|16727.97|16850.66|16730.66|16847.93|16727.93|10
1649246940000|2022-04-06 12:09:00|16847.53|16727.53|16844.16|16724.16|16847.53|16727.53|16844.16|16724.16|10
1649246950000|2022-04-06 12:09:10|16843.37|16723.37|16842.82|16722.82|16843.37|16723.37|16842.74|16722.74|10
1649246960000|2022-04-06 12:09:20|16842.52|16722.52|16841.31|16721.31|16843.33|16723.33|16841.31|16721.31|10
1649246970000|2022-04-06 12:09:30|16840.92|16720.92|16837.67|16717.67|16840.92|16720.92|16837.67|16717.67|10
1649246980000|2022-04-06 12:09:40|16835.64|16715.64|16832.33|16712.33|16835.64|16715.64|16832.33|16712.33|10
1649246990000|2022-04-06 12:09:50|16831.56|16711.56|16826.05|16706.05|16831.66|16711.66|16826.05|16706.05|10
1649247000000|2022-04-06 12:10:00|16825.34|16705.34|16823.83|16703.83|16825.34|16705.34|16823.45|16703.45|10
1649247010000|2022-04-06 12:10:10|16822.66|16702.66|16821.67|16701.67|16822.66|16702.66|16821.15|16701.15|10
1649247020000|2022-04-06 12:10:20|16821.71|16701.71|16822.43|16702.43|16822.43|16702.43|16821.69|16701.69|10
1649247030000|2022-04-06 12:10:30|16822.21|16702.21|16819.96|16699.96|16822.46|16702.46|16819.96|16699.96|10
1649247040000|2022-04-06 12:10:40|16820.92|16700.92|16815.25|16695.25|16820.92|16700.92|16815.25|16695.25|10
1649247050000|2022-04-06 12:10:50|16814.81|16694.81|16816.86|16696.86|16817.02|16697.02|16814.81|16694.81|10
1649247060000|2022-04-06 12:11:00|16816.85|16696.85|16827.19|16707.19|16827.19|16707.19|16815.86|16695.86|9
1649247070000|2022-04-06 12:11:10|16828.06|16708.06|16834.11|16714.11|16834.57|16714.57|16828.06|16708.06|10
1649247080000|2022-04-06 12:11:20|16834.31|16714.31|16836.6|16716.6|16836.6|16716.6|16834.02|16714.02|10
1649247090000|2022-04-06 12:11:30|16837.81|16717.81|16846.63|16726.63|16846.63|16726.63|16837.43|16717.43|10
1649247100000|2022-04-06 12:11:40|16848.67|16728.67|16850.96|16730.96|16850.96|16730.96|16848.67|16728.67|10
1649247110000|2022-04-06 12:11:50|16850.91|16730.91|16856.2|16736.2|16856.2|16736.2|16850.79|16730.79|10
1649247120000|2022-04-06 12:12:00|16856.28|16736.28|16868.16|16748.16|16868.16|16748.16|16856.28|16736.28|10
1649247130000|2022-04-06 12:12:10|16869.04|16749.04|16875.67|16755.67|16876.47|16756.47|16869.04|16749.04|9
1649247140000|2022-04-06 12:12:20|16876.04|16756.04|16885.48|16765.48|16885.48|16765.48|16876.04|16756.04|10
1649247150000|2022-04-06 12:12:30|16884.55|16764.55|16891.66|16771.66|16891.82|16771.82|16884.55|16764.55|10
1649247160000|2022-04-06 12:12:40|16891.93|16771.93|16894.07|16774.07|16894.07|16774.07|16891.57|16771.57|10
1649247170000|2022-04-06 12:12:50|16894.19|16774.19|16898.94|16778.94|16898.94|16778.94|16894.19|16774.19|10
1649247180000|2022-04-06 12:13:00|16900.37|16780.37|16906.41|16786.41|16906.41|16786.41|16900.37|16780.37|10
1649247190000|2022-04-06 12:13:10|16906.38|16786.38|16909.13|16789.13|16909.13|16789.13|16906.09|16786.09|10
1649247200000|2022-04-06 12:13:20|16908.48|16788.48|16914.81|16794.81|16914.81|16794.81|16908.48|16788.48|9
1649247210000|2022-04-06 12:13:30|16915.96|16795.96|16916.08|16796.08|16917.48|16797.48|16914.62|16794.62|10
1649247220000|2022-04-06 12:13:40|16916.6|16796.6|16927.3|16807.3|16927.3|16807.3|16916.6|16796.6|10
1649247230000|2022-04-06 12:13:50|16927.23|16807.23|16929.29|16809.29|16929.36|16809.36|16927.13|16807.13|10
1649247240000|2022-04-06 12:14:00|16929.05|16809.05|16929.77|16809.77|16929.77|16809.77|16928.56|16808.56|10
1649247250000|2022-04-06 12:14:10|16930.14|16810.14|16929.62|16809.62|16930.25|16810.25|16929.27|16809.27|9
1649247260000|2022-04-06 12:14:20|16929.96|16809.96|16931.12|16811.12|16931.12|16811.12|16929.37|16809.37|10
1649247270000|2022-04-06 12:14:30|16932.15|16812.15|16934.3|16814.3|16934.3|16814.3|16932.15|16812.15|10
1649247280000|2022-04-06 12:14:40|16934.41|16814.41|16935.35|16815.35|16935.35|16815.35|16933.95|16813.95|10
1649247290000|2022-04-06 12:14:50|16935.52|16815.52|16937.64|16817.64|16937.67|16817.67|16935.52|16815.52|10
1649247300000|2022-04-06 12:15:00|16938.36|16818.36|16940.99|16820.99|16941.71|16821.71|16938.36|16818.36|10
1649247310000|2022-04-06 12:15:10|16940.6|16820.6|16941.18|16821.18|16942.14|16822.14|16940.38|16820.38|10
1649247320000|2022-04-06 12:15:20|16942.63|16822.63|16946.67|16826.67|16946.67|16826.67|16942.63|16822.63|10
1649247330000|2022-04-06 12:15:30|16946.94|16826.94|16950.41|16830.41|16950.45|16830.45|16946.94|16826.94|9
1649247340000|2022-04-06 12:15:40|16951.77|16831.77|16952.39|16832.39|16952.55|16832.55|16950.98|16830.98|10
1649247350000|2022-04-06 12:15:50|16952.32|16832.32|16953.72|16833.72|16954.2|16834.2|16952.32|16832.32|10
1649247360000|2022-04-06 12:16:00|16953.36|16833.36|16951.95|16831.95|16953.36|16833.36|16951.95|16831.95|9
1649247370000|2022-04-06 12:16:10|16951.81|16831.81|16950.17|16830.17|16951.81|16831.81|16950.17|16830.17|9
1649247380000|2022-04-06 12:16:20|16950.2|16830.2|16950.1|16830.1|16951.39|16831.39|16950.1|16830.1|10
1649247390000|2022-04-06 12:16:30|16950.19|16830.19|16952.53|16832.53|16952.53|16832.53|16950.19|16830.19|10
1649247400000|2022-04-06 12:16:40|16955.36|16835.36|16959.2|16839.2|16959.2|16839.2|16955.36|16835.36|10
1649247410000|2022-04-06 12:16:50|16959.47|16839.47|16962.36|16842.36|16962.42|16842.42|16959.31|16839.31|10
1649247420000|2022-04-06 12:17:00|16962.33|16842.33|16964.62|16844.62|16965.19|16845.19|16962.28|16842.28|10
1649247430000|2022-04-06 12:17:10|16965.6|16845.6|16959.96|16839.96|16965.76|16845.76|16959.96|16839.96|10
1649247440000|2022-04-06 12:17:20|16960.25|16840.25|16962.77|16842.77|16962.77|16842.77|16960.25|16840.25|9
1649247450000|2022-04-06 12:17:30|16962.35|16842.35|16961.31|16841.31|16962.36|16842.36|16960.71|16840.71|8
1649247460000|2022-04-06 12:17:40|16961.14|16841.14|16961.56|16841.56|16962.13|16842.13|16961.14|16841.14|9
1649247470000|2022-04-06 12:17:50|16961.54|16841.54|16963.97|16843.97|16964.05|16844.05|16961.54|16841.54|9
1649247480000|2022-04-06 12:18:00|16964.43|16844.43|16964.48|16844.48|16964.8|16844.8|16964.39|16844.39|10
1649247490000|2022-04-06 12:18:10|16963.14|16843.14|16962.85|16842.85|16963.14|16843.14|16961.28|16841.28|9
1649247500000|2022-04-06 12:18:20|16964.03|16844.03|16965.87|16845.87|16965.87|16845.87|16963.53|16843.53|10
1649247510000|2022-04-06 12:18:30|16965.82|16845.82|16969.19|16849.19|16969.19|16849.19|16965.69|16845.69|9
1649247520000|2022-04-06 12:18:40|16969.37|16849.37|16972.45|16852.45|16974.13|16854.13|16969.37|16849.37|9
1649247530000|2022-04-06 12:18:50|16972.32|16852.32|16974.46|16854.46|16974.57|16854.57|16972.32|16852.32|10
1649247540000|2022-04-06 12:19:00|16974.4|16854.4|16974.43|16854.43|16974.81|16854.81|16974.13|16854.13|10
1649247550000|2022-04-06 12:19:10|16975.35|16855.35|16975.97|16855.97|16975.97|16855.97|16974.48|16854.48|10
1649247560000|2022-04-06 12:19:20|16976.2|16856.2|16975.19|16855.19|16976.36|16856.36|16974.73|16854.73|10
1649247570000|2022-04-06 12:19:30|16975.2|16855.2|16976.07|16856.07|16976.07|16856.07|16974.81|16854.81|10
1649247580000|2022-04-06 12:19:40|16976.11|16856.11|16978.18|16858.18|16978.18|16858.18|16976.11|16856.11|10
1649247590000|2022-04-06 12:19:50|16978.14|16858.14|16979|16859|16980.12|16860.12|16978.14|16858.14|10
1649247600000|2022-04-06 12:20:00|16979.36|16859.36|16983.68|16863.68|16983.68|16863.68|16979.36|16859.36|10
1649247610000|2022-04-06 12:20:10|16982.75|16862.75|16982.19|16862.19|16983.03|16863.03|16982.14|16862.14|10
1649247620000|2022-04-06 12:20:20|16982.25|16862.25|16981.99|16861.99|16982.33|16862.33|16981.74|16861.74|10
1649247630000|2022-04-06 12:20:30|16981.56|16861.56|16980.21|16860.21|16981.58|16861.58|16980.21|16860.21|10
1649247640000|2022-04-06 12:20:40|16979.99|16859.99|16978.59|16858.59|16980.05|16860.05|16978.59|16858.59|10
1649247650000|2022-04-06 12:20:50|16978.21|16858.21|16979.43|16859.43|16979.43|16859.43|16978.12|16858.12|10
1649247660000|2022-04-06 12:21:00|16979.52|16859.52|16978.89|16858.89|16979.94|16859.94|16978.89|16858.89|9
1649247670000|2022-04-06 12:21:10|16978.88|16858.88|16978.16|16858.16|16979.06|16859.06|16977.87|16857.87|10
1649247680000|2022-04-06 12:21:20|16978.12|16858.12|16979.98|16859.98|16979.98|16859.98|16978.05|16858.05|10
1649247690000|2022-04-06 12:21:30|16979.97|16859.97|16982.82|16862.82|16982.82|16862.82|16979.97|16859.97|10
1649247700000|2022-04-06 12:21:40|16983.08|16863.08|16982.52|16862.52|16983.11|16863.11|16982.41|16862.41|10
1649247710000|2022-04-06 12:21:50|16981.45|16861.45|16982.63|16862.63|16982.63|16862.63|16981.11|16861.11|9
1649247720000|2022-04-06 12:22:00|16982.54|16862.54|16984.07|16864.07|16984.07|16864.07|16982.53|16862.53|10
1649247730000|2022-04-06 12:22:10|16984.51|16864.51|16986.33|16866.33|16986.33|16866.33|16984.51|16864.51|9
1649247740000|2022-04-06 12:22:20|16986.44|16866.44|16986.55|16866.55|16986.6|16866.6|16986.16|16866.16|9
1649247750000|2022-04-06 12:22:30|16986.94|16866.94|16986.25|16866.25|16987.3|16867.3|16986.25|16866.25|10
1649247760000|2022-04-06 12:22:40|16986.39|16866.39|16986.86|16866.86|16986.86|16866.86|16986.19|16866.19|10
1649247770000|2022-04-06 12:22:50|16987.05|16867.05|16986.74|16866.74|16987.08|16867.08|16986.31|16866.31|9
1649247780000|2022-04-06 12:23:00|16986.58|16866.58|16986.53|16866.53|16987.26|16867.26|16986.53|16866.53|8
1649247790000|2022-04-06 12:23:10|16986.34|16866.34|16983.88|16863.88|16986.34|16866.34|16983.6|16863.6|10
1649247800000|2022-04-06 12:23:20|16983.96|16863.96|16982.37|16862.37|16983.98|16863.98|16982.37|16862.37|10
1649247810000|2022-04-06 12:23:30|16982.29|16862.29|16981.18|16861.18|16982.29|16862.29|16981.18|16861.18|10
1649247820000|2022-04-06 12:23:40|16980.79|16860.79|16981.89|16861.89|16981.89|16861.89|16979.92|16859.92|10
1649247830000|2022-04-06 12:23:50|16981.9|16861.9|16981.2|16861.2|16981.9|16861.9|16981.2|16861.2|10
1649247840000|2022-04-06 12:24:00|16980.95|16860.95|16974.48|16854.48|16980.95|16860.95|16974.48|16854.48|10
1649247850000|2022-04-06 12:24:10|16973.39|16853.39|16971.37|16851.37|16973.49|16853.49|16971.37|16851.37|10
1649247860000|2022-04-06 12:24:20|16970.77|16850.77|16962.58|16842.58|16970.77|16850.77|16962.58|16842.58|10
1649247870000|2022-04-06 12:24:30|16962.08|16842.08|16956.95|16836.95|16962.08|16842.08|16956.88|16836.88|10
1649247880000|2022-04-06 12:24:40|16956.62|16836.62|16953.21|16833.21|16956.62|16836.62|16952.01|16832.01|10
1649247890000|2022-04-06 12:24:50|16953.15|16833.15|16952.6|16832.6|16953.15|16833.15|16952.36|16832.36|10
1649247900000|2022-04-06 12:25:00|16950.4|16830.4|16944.24|16824.24|16950.4|16830.4|16944.24|16824.24|10
1649247910000|2022-04-06 12:25:10|16941.99|16821.99|16932.16|16812.16|16941.99|16821.99|16932.16|16812.16|10
1649247920000|2022-04-06 12:25:20|16931.65|16811.65|16931.03|16811.03|16931.9|16811.9|16931.03|16811.03|10
1649247930000|2022-04-06 12:25:30|16930.68|16810.68|16923.25|16803.25|16930.68|16810.68|16923.25|16803.25|10
1649247940000|2022-04-06 12:25:40|16922.91|16802.91|16921.86|16801.86|16923.41|16803.41|16921.26|16801.26|10
1649247950000|2022-04-06 12:25:50|16920.87|16800.87|16921.16|16801.16|16921.47|16801.47|16920.53|16800.53|10
1649247960000|2022-04-06 12:26:00|16920.99|16800.99|16923.21|16803.21|16923.21|16803.21|16920.99|16800.99|10
1649247970000|2022-04-06 12:26:10|16923.02|16803.02|16920|16800|16923.14|16803.14|16919.92|16799.92|10
1649247980000|2022-04-06 12:26:20|16919.11|16799.11|16916.9|16796.9|16919.11|16799.11|16916.9|16796.9|10
1649247990000|2022-04-06 12:26:30|16916.59|16796.59|16914.23|16794.23|16916.59|16796.59|16914.23|16794.23|9
1649248000000|2022-04-06 12:26:40|16915.04|16795.04|16922.48|16802.48|16922.48|16802.48|16913.12|16793.12|10
1649248010000|2022-04-06 12:26:50|16924.56|16804.56|16942.97|16822.97|16942.97|16822.97|16924.56|16804.56|10
1649248020000|2022-04-06 12:27:00|16949.19|16829.19|16957.59|16837.59|16958.84|16838.84|16949.19|16829.19|10
1649248030000|2022-04-06 12:27:10|16956.93|16836.93|16948.09|16828.09|16957.52|16837.52|16948.09|16828.09|9
1649248040000|2022-04-06 12:27:20|16947.18|16827.18|16944.91|16824.91|16947.18|16827.18|16943.65|16823.65|10
1649248050000|2022-04-06 12:27:30|16945.35|16825.35|16943.42|16823.42|16945.92|16825.92|16943.42|16823.42|10
1649248060000|2022-04-06 12:27:40|16941.85|16821.85|16937.73|16817.73|16941.85|16821.85|16937.73|16817.73|10
1649248070000|2022-04-06 12:27:50|16938.03|16818.03|16936.68|16816.68|16938.03|16818.03|16936.53|16816.53|10
1649248080000|2022-04-06 12:28:00|16936.31|16816.31|16935.25|16815.25|16936.56|16816.56|16934.84|16814.84|10
1649248090000|2022-04-06 12:28:10|16935.31|16815.31|16935.66|16815.66|16935.9|16815.9|16934.72|16814.72|10
1649248100000|2022-04-06 12:28:20|16934.58|16814.58|16933.2|16813.2|16934.58|16814.58|16932.75|16812.75|9
1649248110000|2022-04-06 12:28:30|16932.89|16812.89|16929.83|16809.83|16932.97|16812.97|16929.83|16809.83|10
1649248120000|2022-04-06 12:28:40|16929.07|16809.07|16929.06|16809.06|16929.11|16809.11|16928.46|16808.46|10
1649248130000|2022-04-06 12:28:50|16929.59|16809.59|16930.09|16810.09|16930.84|16810.84|16929.59|16809.59|10
1649248140000|2022-04-06 12:29:00|16930.28|16810.28|16930.53|16810.53|16931.12|16811.12|16930|16810|9
1649248150000|2022-04-06 12:29:10|16930.65|16810.65|16934.99|16814.99|16935.04|16815.04|16929.85|16809.85|10
1649248160000|2022-04-06 12:29:20|16935.93|16815.93|16938.47|16818.47|16938.47|16818.47|16935.66|16815.66|10
1649248170000|2022-04-06 12:29:30|16938.89|16818.89|16945.15|16825.15|16945.63|16825.63|16938.89|16818.89|9
1649248180000|2022-04-06 12:29:40|16945.52|16825.52|16945.33|16825.33|16946.53|16826.53|16945.08|16825.08|10
1649248190000|2022-04-06 12:29:50|16945.01|16825.01|16944.41|16824.41|16945.96|16825.96|16944.41|16824.41|10
1649248200000|2022-04-06 12:30:00|16944.63|16824.63|16942.87|16822.87|16945.03|16825.03|16942.87|16822.87|10
1649248210000|2022-04-06 12:30:10|16942.79|16822.79|16940.8|16820.8|16942.79|16822.79|16940.76|16820.76|10
1649248220000|2022-04-06 12:30:20|16940.95|16820.95|16937|16817|16940.95|16820.95|16936.64|16816.64|10
1649248230000|2022-04-06 12:30:30|16936.64|16816.64|16932.49|16812.49|16936.64|16816.64|16932.49|16812.49|10
1649248240000|2022-04-06 12:30:40|16931.88|16811.88|16924.45|16804.45|16931.88|16811.88|16924.38|16804.38|10
1649248250000|2022-04-06 12:30:50|16921.6|16801.6|16917.54|16797.54|16921.6|16801.6|16916.78|16796.78|10
1649248260000|2022-04-06 12:31:00|16917.75|16797.75|16915.32|16795.32|16917.75|16797.75|16915.32|16795.32|10
1649248270000|2022-04-06 12:31:10|16915.1|16795.1|16913.3|16793.3|16915.51|16795.51|16913.3|16793.3|10
1649248280000|2022-04-06 12:31:20|16913.51|16793.51|16910.39|16790.39|16913.51|16793.51|16910.39|16790.39|9
1649248290000|2022-04-06 12:31:30|16907.5|16787.5|16906.56|16786.56|16907.5|16787.5|16906.47|16786.47|10
1649248300000|2022-04-06 12:31:40|16906.17|16786.17|16904.36|16784.36|16906.19|16786.19|16904.27|16784.27|10
1649248310000|2022-04-06 12:31:50|16905.16|16785.16|16911.57|16791.57|16911.57|16791.57|16905.16|16785.16|10
1649248320000|2022-04-06 12:32:00|16911.68|16791.68|16912.15|16792.15|16915.49|16795.49|16911.68|16791.68|10
1649248330000|2022-04-06 12:32:10|16911.96|16791.96|16913.2|16793.2|16913.2|16793.2|16911.23|16791.23|9
1649248340000|2022-04-06 12:32:20|16913.33|16793.33|16914.74|16794.74|16914.74|16794.74|16913.33|16793.33|9
1649248350000|2022-04-06 12:32:30|16914.78|16794.78|16915.93|16795.93|16916.07|16796.07|16914.78|16794.78|10
1649248360000|2022-04-06 12:32:40|16916.01|16796.01|16917.2|16797.2|16917.2|16797.2|16915.92|16795.92|10
1649248370000|2022-04-06 12:32:50|16917.33|16797.33|16917.42|16797.42|16917.42|16797.42|16916.79|16796.79|10
1649248380000|2022-04-06 12:33:00|16917.19|16797.19|16914.23|16794.23|16917.29|16797.29|16914.23|16794.23|10
1649248390000|2022-04-06 12:33:10|16913.61|16793.61|16911.64|16791.64|16913.61|16793.61|16911.64|16791.64|10
1649248400000|2022-04-06 12:33:20|16911.24|16791.24|16909.32|16789.32|16911.54|16791.54|16909.31|16789.31|10
1649248410000|2022-04-06 12:33:30|16908.21|16788.21|16899.55|16779.55|16908.21|16788.21|16899.55|16779.55|10
1649248420000|2022-04-06 12:33:40|16899.77|16779.77|16894.79|16774.79|16899.77|16779.77|16894.26|16774.26|8
1649248430000|2022-04-06 12:33:50|16894.58|16774.58|16891.73|16771.73|16894.65|16774.65|16891.44|16771.44|10
1649248440000|2022-04-06 12:34:00|16891.16|16771.16|16887.68|16767.68|16891.16|16771.16|16887.68|16767.68|10
1649248450000|2022-04-06 12:34:10|16887.94|16767.94|16885.9|16765.9|16888.07|16768.07|16885.9|16765.9|10
1649248460000|2022-04-06 12:34:20|16885.49|16765.49|16886.37|16766.37|16886.37|16766.37|16885.16|16765.16|10
1649248470000|2022-04-06 12:34:30|16886.81|16766.81|16891.03|16771.03|16891.03|16771.03|16886.63|16766.63|10
1649248480000|2022-04-06 12:34:40|16891.02|16771.02|16893.71|16773.71|16893.71|16773.71|16891.02|16771.02|9
1649248490000|2022-04-06 12:34:50|16894.08|16774.08|16893.53|16773.53|16894.45|16774.45|16893.49|16773.49|10
1649248500000|2022-04-06 12:35:00|16893.4|16773.4|16893.1|16773.1|16894.35|16774.35|16893.01|16773.01|10
1649248510000|2022-04-06 12:35:10|16893.65|16773.65|16897.62|16777.62|16897.62|16777.62|16893.65|16773.65|9
1649248520000|2022-04-06 12:35:20|16897.48|16777.48|16897.1|16777.1|16898.48|16778.48|16897.1|16777.1|10
1649248530000|2022-04-06 12:35:30|16895.77|16775.77|16893.59|16773.59|16895.77|16775.77|16893.59|16773.59|10
1649248540000|2022-04-06 12:35:40|16893.6|16773.6|16891.68|16771.68|16893.6|16773.6|16891.07|16771.07|7
1649248550000|2022-04-06 12:35:50|16890.26|16770.26|16890.67|16770.67|16892.28|16772.28|16890.26|16770.26|10
1649248560000|2022-04-06 12:36:00|16891.03|16771.03|16893.27|16773.27|16893.27|16773.27|16891.03|16771.03|10
1649248570000|2022-04-06 12:36:10|16893.74|16773.74|16892.27|16772.27|16893.79|16773.79|16891.29|16771.29|9
1649248580000|2022-04-06 12:36:20|16892.25|16772.25|16891.82|16771.82|16892.31|16772.31|16891.18|16771.18|10
1649248590000|2022-04-06 12:36:30|16892.08|16772.08|16896.38|16776.38|16896.49|16776.49|16892.08|16772.08|10
1649248600000|2022-04-06 12:36:40|16896.02|16776.02|16898.96|16778.96|16898.96|16778.96|16896.02|16776.02|10
1649248610000|2022-04-06 12:36:50|16899.06|16779.06|16903.33|16783.33|16903.33|16783.33|16899.06|16779.06|9
1649248620000|2022-04-06 12:37:00|16903.92|16783.92|16902.37|16782.37|16903.92|16783.92|16902.37|16782.37|10
1649248630000|2022-04-06 12:37:10|16902.34|16782.34|16901.81|16781.81|16903.1|16783.1|16901.73|16781.73|10
1649248640000|2022-04-06 12:37:20|16901.5|16781.5|16899.92|16779.92|16901.5|16781.5|16899.88|16779.88|10
1649248650000|2022-04-06 12:37:30|16899.83|16779.83|16896.27|16776.27|16899.85|16779.85|16896.21|16776.21|8
1649248660000|2022-04-06 12:37:40|16895.69|16775.69|16893.8|16773.8|16895.69|16775.69|16893.8|16773.8|10
1649248670000|2022-04-06 12:37:50|16892.43|16772.43|16895.46|16775.46|16895.46|16775.46|16892.43|16772.43|10
1649248680000|2022-04-06 12:38:00|16894.19|16774.19|16890.56|16770.56|16894.28|16774.28|16890.54|16770.54|10
1649248690000|2022-04-06 12:38:10|16889.93|16769.93|16890.6|16770.6|16890.6|16770.6|16888.62|16768.62|9
1649248700000|2022-04-06 12:38:20|16890.97|16770.97|16896.47|16776.47|16897.14|16777.14|16890.97|16770.97|10
1649248710000|2022-04-06 12:38:30|16896.54|16776.54|16893.16|16773.16|16896.54|16776.54|16893.16|16773.16|10
1649248720000|2022-04-06 12:38:40|16894.14|16774.14|16893.09|16773.09|16894.79|16774.79|16892.57|16772.57|10
1649248730000|2022-04-06 12:38:50|16892.51|16772.51|16887.87|16767.87|16892.51|16772.51|16887.87|16767.87|10
1649248740000|2022-04-06 12:39:00|16888.07|16768.07|16889.71|16769.71|16889.71|16769.71|16887.95|16767.95|10
1649248750000|2022-04-06 12:39:10|16889.22|16769.22|16889.19|16769.19|16889.65|16769.65|16889.19|16769.19|9
1649248760000|2022-04-06 12:39:20|16889.07|16769.07|16887.59|16767.59|16889.67|16769.67|16887.55|16767.55|9
1649248770000|2022-04-06 12:39:30|16887.65|16767.65|16888.52|16768.52|16888.52|16768.52|16887.65|16767.65|8
1649248780000|2022-04-06 12:39:40|16888.75|16768.75|16888.69|16768.69|16888.8|16768.8|16888.69|16768.69|8
1649248790000|2022-04-06 12:39:50|16889.02|16769.02|16889.29|16769.29|16889.38|16769.38|16888.78|16768.78|9
1649248800000|2022-04-06 12:40:00|16889.14|16769.14|16889.8|16769.8|16890.05|16770.05|16888.98|16768.98|10
1649248810000|2022-04-06 12:40:10|16889.71|16769.71|16892.22|16772.22|16892.22|16772.22|16889.41|16769.41|10
1649248820000|2022-04-06 12:40:20|16892.05|16772.05|16894.87|16774.87|16894.87|16774.87|16891.82|16771.82|10
1649248830000|2022-04-06 12:40:30|16894.8|16774.8|16897.98|16777.98|16897.98|16777.98|16894.49|16774.49|10
1649248840000|2022-04-06 12:40:40|16899.73|16779.73|16903.71|16783.71|16903.71|16783.71|16899.73|16779.73|9
1649248850000|2022-04-06 12:40:50|16903.54|16783.54|16906.78|16786.78|16906.78|16786.78|16903.54|16783.54|10
1649248860000|2022-04-06 12:41:00|16907.08|16787.08|16909.95|16789.95|16909.95|16789.95|16907.08|16787.08|9
1649248870000|2022-04-06 12:41:10|16910.25|16790.25|16914.39|16794.39|16914.39|16794.39|16909.94|16789.94|10
1649248880000|2022-04-06 12:41:20|16914.68|16794.68|16916.07|16796.07|16916.07|16796.07|16914.68|16794.68|9
1649248890000|2022-04-06 12:41:30|16918.93|16798.93|16922.28|16802.28|16922.28|16802.28|16918.93|16798.93|10
1649248900000|2022-04-06 12:41:40|16922.31|16802.31|16925.59|16805.59|16925.75|16805.75|16922.31|16802.31|10
1649248910000|2022-04-06 12:41:50|16925.5|16805.5|16926.24|16806.24|16927.51|16807.51|16925.5|16805.5|8
1649248920000|2022-04-06 12:42:00|16926.8|16806.8|16926.6|16806.6|16927.6|16807.6|16926.3|16806.3|10
1649248930000|2022-04-06 12:42:10|16926.87|16806.87|16926.42|16806.42|16927.47|16807.47|16926.42|16806.42|10
1649248940000|2022-04-06 12:42:20|16926.05|16806.05|16925.53|16805.53|16926.51|16806.51|16925.37|16805.37|10
1649248950000|2022-04-06 12:42:30|16925.75|16805.75|16924.98|16804.98|16925.78|16805.78|16924.77|16804.77|10
1649248960000|2022-04-06 12:42:40|16924.92|16804.92|16925.76|16805.76|16926.13|16806.13|16924.64|16804.64|10
1649248970000|2022-04-06 12:42:50|16925.65|16805.65|16927.35|16807.35|16927.35|16807.35|16925.11|16805.11|10
1649248980000|2022-04-06 12:43:00|16927.38|16807.38|16928.99|16808.99|16928.99|16808.99|16927.38|16807.38|10
1649248990000|2022-04-06 12:43:10|16928.77|16808.77|16929.15|16809.15|16929.49|16809.49|16928.77|16808.77|10
1649249000000|2022-04-06 12:43:20|16928.57|16808.57|16924.96|16804.96|16928.57|16808.57|16924.88|16804.88|10
1649249010000|2022-04-06 12:43:30|16925|16805|16924.65|16804.65|16925.64|16805.64|16924.51|16804.51|10
1649249020000|2022-04-06 12:43:40|16924.36|16804.36|16925.56|16805.56|16925.88|16805.88|16924.36|16804.36|9
1649249030000|2022-04-06 12:43:50|16926.95|16806.95|16933.19|16813.19|16933.19|16813.19|16926.95|16806.95|9
1649249040000|2022-04-06 12:44:00|16933.27|16813.27|16936.46|16816.46|16936.76|16816.76|16933.27|16813.27|10
1649249050000|2022-04-06 12:44:10|16937.61|16817.61|16940.41|16820.41|16940.41|16820.41|16937.61|16817.61|10
1649249060000|2022-04-06 12:44:20|16941.23|16821.23|16944.74|16824.74|16944.74|16824.74|16941.23|16821.23|10
1649249070000|2022-04-06 12:44:30|16944.99|16824.99|16945.67|16825.67|16946.55|16826.55|16944.99|16824.99|9
1649249080000|2022-04-06 12:44:40|16945.62|16825.62|16945.87|16825.87|16946.37|16826.37|16945.45|16825.45|10
1649249090000|2022-04-06 12:44:50|16947.18|16827.18|16946.48|16826.48|16947.85|16827.85|16946.48|16826.48|9
1649249100000|2022-04-06 12:45:00|16946.38|16826.38|16947.29|16827.29|16947.29|16827.29|16945.99|16825.99|9
1649249110000|2022-04-06 12:45:10|16946.95|16826.95|16943.41|16823.41|16946.95|16826.95|16943.41|16823.41|9
1649249120000|2022-04-06 12:45:20|16943.01|16823.01|16938.1|16818.1|16943.01|16823.01|16938.1|16818.1|10
1649249130000|2022-04-06 12:45:30|16937.52|16817.52|16931.68|16811.68|16937.52|16817.52|16931.68|16811.68|10
1649249140000|2022-04-06 12:45:40|16931.3|16811.3|16930.75|16810.75|16931.96|16811.96|16930.3|16810.3|9
1649249150000|2022-04-06 12:45:50|16930.48|16810.48|16926.4|16806.4|16930.48|16810.48|16926.4|16806.4|10
1649249160000|2022-04-06 12:46:00|16925.95|16805.95|16921.36|16801.36|16926.2|16806.2|16921.36|16801.36|10
1649249170000|2022-04-06 12:46:10|16920.67|16800.67|16915.54|16795.54|16921.38|16801.38|16915.37|16795.37|10
1649249180000|2022-04-06 12:46:20|16914.2|16794.2|16909.41|16789.41|16914.2|16794.2|16909.41|16789.41|10
1649249190000|2022-04-06 12:46:30|16908.13|16788.13|16906.81|16786.81|16908.26|16788.26|16906.53|16786.53|10
1649249200000|2022-04-06 12:46:40|16906.85|16786.85|16907.81|16787.81|16907.97|16787.97|16906.73|16786.73|10
1649249210000|2022-04-06 12:46:50|16908.12|16788.12|16906.45|16786.45|16908.12|16788.12|16906.45|16786.45|10
1649249220000|2022-04-06 12:47:00|16906.43|16786.43|16907.89|16787.89|16907.96|16787.96|16905.85|16785.85|10
1649249230000|2022-04-06 12:47:10|16908.14|16788.14|16907.25|16787.25|16908.86|16788.86|16906.92|16786.92|9
1649249240000|2022-04-06 12:47:20|16907.73|16787.73|16908.44|16788.44|16908.44|16788.44|16907.73|16787.73|10
1649249250000|2022-04-06 12:47:30|16908.49|16788.49|16909.01|16789.01|16909.07|16789.07|16907.85|16787.85|9
1649249260000|2022-04-06 12:47:40|16909.49|16789.49|16911.14|16791.14|16911.14|16791.14|16909.49|16789.49|10
1649249270000|2022-04-06 12:47:50|16911.16|16791.16|16913.37|16793.37|16913.52|16793.52|16911.16|16791.16|10
1649249280000|2022-04-06 12:48:00|16913.26|16793.26|16915.14|16795.14|16915.14|16795.14|16913.26|16793.26|10
1649249290000|2022-04-06 12:48:10|16914.82|16794.82|16915.49|16795.49|16915.49|16795.49|16913.52|16793.52|10
1649249300000|2022-04-06 12:48:20|16915.79|16795.79|16917.3|16797.3|16917.67|16797.67|16915.79|16795.79|10
1649249310000|2022-04-06 12:48:30|16917.23|16797.23|16914.47|16794.47|16917.23|16797.23|16914.47|16794.47|8
1649249320000|2022-04-06 12:48:40|16914.35|16794.35|16911.45|16791.45|16914.35|16794.35|16911.36|16791.36|10
1649249330000|2022-04-06 12:48:50|16911.4|16791.4|16907|16787|16911.4|16791.4|16907|16787|10
1649249340000|2022-04-06 12:49:00|16906.99|16786.99|16905.79|16785.79|16906.99|16786.99|16905.34|16785.34|10
1649249350000|2022-04-06 12:49:10|16904.98|16784.98|16900.83|16780.83|16904.98|16784.98|16900.83|16780.83|10
1649249360000|2022-04-06 12:49:20|16900.66|16780.66|16896.49|16776.49|16900.66|16780.66|16896.49|16776.49|10
1649249370000|2022-04-06 12:49:30|16896.14|16776.14|16891.97|16771.97|16896.14|16776.14|16891.97|16771.97|10
1649249380000|2022-04-06 12:49:40|16891.4|16771.4|16891.42|16771.42|16891.95|16771.95|16891.08|16771.08|9
1649249390000|2022-04-06 12:49:50|16891.44|16771.44|16896.34|16776.34|16896.34|16776.34|16891.44|16771.44|10
1649249400000|2022-04-06 12:50:00|16896.52|16776.52|16898.61|16778.61|16899.17|16779.17|16896.52|16776.52|9
1649249410000|2022-04-06 12:50:10|16898.48|16778.48|16896.3|16776.3|16898.76|16778.76|16896.3|16776.3|10
1649249420000|2022-04-06 12:50:20|16895.65|16775.65|16895.43|16775.43|16896.62|16776.62|16895.2|16775.2|10
1649249430000|2022-04-06 12:50:30|16895.32|16775.32|16892.99|16772.99|16895.32|16775.32|16892.99|16772.99|9
1649249440000|2022-04-06 12:50:40|16892.07|16772.07|16891.24|16771.24|16892.72|16772.72|16891.16|16771.16|9
1649249450000|2022-04-06 12:50:50|16891.83|16771.83|16892.27|16772.27|16893.11|16773.11|16891.67|16771.67|10
1649249460000|2022-04-06 12:51:00|16892.52|16772.52|16892.76|16772.76|16893.36|16773.36|16892.52|16772.52|10
1649249470000|2022-04-06 12:51:10|16893.65|16773.65|16891.76|16771.76|16893.65|16773.65|16891.55|16771.55|9
1649249480000|2022-04-06 12:51:20|16892.07|16772.07|16889.48|16769.48|16892.07|16772.07|16889.48|16769.48|9
1649249490000|2022-04-06 12:51:30|16888.96|16768.96|16887.37|16767.37|16889.13|16769.13|16887.1|16767.1|9
1649249500000|2022-04-06 12:51:40|16886.8|16766.8|16887.49|16767.49|16887.52|16767.52|16886.33|16766.33|10
1649249510000|2022-04-06 12:51:50|16887.48|16767.48|16884.01|16764.01|16887.51|16767.51|16884.01|16764.01|10
1649249520000|2022-04-06 12:52:00|16883.53|16763.53|16884.99|16764.99|16884.99|16764.99|16883.53|16763.53|10
1649249530000|2022-04-06 12:52:10|16884.64|16764.64|16884.98|16764.98|16885.14|16765.14|16884.62|16764.62|10
1649249540000|2022-04-06 12:52:20|16885.16|16765.16|16885.32|16765.32|16885.53|16765.53|16885.03|16765.03|10
1649249550000|2022-04-06 12:52:30|16885.79|16765.79|16885.32|16765.32|16886|16766|16885.32|16765.32|10
1649249560000|2022-04-06 12:52:40|16885.25|16765.25|16886.73|16766.73|16886.73|16766.73|16885.25|16765.25|9
1649249570000|2022-04-06 12:52:50|16886.77|16766.77|16889.14|16769.14|16889.14|16769.14|16886.77|16766.77|9
1649249580000|2022-04-06 12:53:00|16889.23|16769.23|16891.08|16771.08|16891.08|16771.08|16889.23|16769.23|9
1649249590000|2022-04-06 12:53:10|16891.56|16771.56|16894.63|16774.63|16894.63|16774.63|16891.56|16771.56|10
1649249600000|2022-04-06 12:53:20|16895.56|16775.56|16895.39|16775.39|16896.67|16776.67|16895.39|16775.39|10
1649249610000|2022-04-06 12:53:30|16895.97|16775.97|16899.2|16779.2|16899.2|16779.2|16895.95|16775.95|10
1649249620000|2022-04-06 12:53:40|16899.18|16779.18|16902.31|16782.31|16902.54|16782.54|16899.18|16779.18|10
1649249630000|2022-04-06 12:53:50|16902.04|16782.04|16903.31|16783.31|16903.52|16783.52|16902.04|16782.04|9
1649249640000|2022-04-06 12:54:00|16904.39|16784.39|16902.43|16782.43|16904.77|16784.77|16902.43|16782.43|10
1649249650000|2022-04-06 12:54:10|16902.52|16782.52|16900.15|16780.15|16902.52|16782.52|16900.15|16780.15|10
1649249660000|2022-04-06 12:54:20|16899.18|16779.18|16895.85|16775.85|16899.18|16779.18|16895.85|16775.85|10
1649249670000|2022-04-06 12:54:30|16894.88|16774.88|16890.93|16770.93|16894.88|16774.88|16890.93|16770.93|10
1649249680000|2022-04-06 12:54:40|16890.78|16770.78|16883.54|16763.54|16890.78|16770.78|16883.54|16763.54|10
1649249690000|2022-04-06 12:54:50|16883.22|16763.22|16880.78|16760.78|16883.22|16763.22|16880.77|16760.77|10
1649249700000|2022-04-06 12:55:00|16881.05|16761.05|16878.71|16758.71|16881.05|16761.05|16878.34|16758.34|10
1649249710000|2022-04-06 12:55:10|16878.28|16758.28|16876.82|16756.82|16878.64|16758.64|16873.72|16753.72|10
1649249720000|2022-04-06 12:55:20|16877.4|16757.4|16880.81|16760.81|16881.17|16761.17|16877.4|16757.4|10
1649249730000|2022-04-06 12:55:30|16880.73|16760.73|16881.47|16761.47|16881.47|16761.47|16880.5|16760.5|9
1649249740000|2022-04-06 12:55:40|16881.28|16761.28|16881.73|16761.73|16881.73|16761.73|16881.28|16761.28|10
1649249750000|2022-04-06 12:55:50|16880.98|16760.98|16883.2|16763.2|16883.21|16763.21|16880.98|16760.98|10
1649249760000|2022-04-06 12:56:00|16882.97|16762.97|16882.92|16762.92|16883.04|16763.04|16882.69|16762.69|10
1649249770000|2022-04-06 12:56:10|16881.74|16761.74|16880.57|16760.57|16881.74|16761.74|16880.57|16760.57|10
1649249780000|2022-04-06 12:56:20|16880.81|16760.81|16878.99|16758.99|16880.84|16760.84|16878.99|16758.99|10
1649249790000|2022-04-06 12:56:30|16878.95|16758.95|16876.21|16756.21|16878.95|16758.95|16876.21|16756.21|9
1649249800000|2022-04-06 12:56:40|16875.51|16755.51|16872.95|16752.95|16875.51|16755.51|16872.52|16752.52|10
1649249810000|2022-04-06 12:56:50|16872.98|16752.98|16872.75|16752.75|16873.19|16753.19|16872.75|16752.75|8
1649249820000|2022-04-06 12:57:00|16872.72|16752.72|16869.41|16749.41|16872.75|16752.75|16869.41|16749.41|10
1649249830000|2022-04-06 12:57:10|16869.36|16749.36|16868.14|16748.14|16869.36|16749.36|16868.14|16748.14|10
1649249840000|2022-04-06 12:57:20|16868.17|16748.17|16868.99|16748.99|16868.99|16748.99|16867.89|16747.89|10
1649249850000|2022-04-06 12:57:30|16869|16749|16867.86|16747.86|16869|16749|16867.68|16747.68|10
1649249860000|2022-04-06 12:57:40|16867.54|16747.54|16863.97|16743.97|16867.54|16747.54|16863.97|16743.97|10
1649249870000|2022-04-06 12:57:50|16863.94|16743.94|16865.41|16745.41|16865.41|16745.41|16862.1|16742.1|9
1649249880000|2022-04-06 12:58:00|16865.21|16745.21|16865.96|16745.96|16865.96|16745.96|16865.21|16745.21|10
1649249890000|2022-04-06 12:58:10|16865.94|16745.94|16869.33|16749.33|16869.33|16749.33|16865.94|16745.94|10
1649249900000|2022-04-06 12:58:20|16869.61|16749.61|16873.46|16753.46|16873.96|16753.96|16869.61|16749.61|9
1649249910000|2022-04-06 12:58:30|16873.68|16753.68|16873.97|16753.97|16874.38|16754.38|16873.54|16753.54|9
1649249920000|2022-04-06 12:58:40|16874.15|16754.15|16877.54|16757.54|16877.81|16757.81|16874.15|16754.15|10
1649249930000|2022-04-06 12:58:50|16878.71|16758.71|16878.26|16758.26|16878.71|16758.71|16877.23|16757.23|9
1649249940000|2022-04-06 12:59:00|16878.09|16758.09|16879.53|16759.53|16879.53|16759.53|16878.09|16758.09|10
1649249950000|2022-04-06 12:59:10|16879.51|16759.51|16876.09|16756.09|16879.51|16759.51|16876.09|16756.09|10
1649249960000|2022-04-06 12:59:20|16875.69|16755.69|16874.86|16754.86|16875.69|16755.69|16874.33|16754.33|10
1649249970000|2022-04-06 12:59:30|16874.69|16754.69|16872.39|16752.39|16874.69|16754.69|16872.39|16752.39|10
1649249980000|2022-04-06 12:59:40|16872.42|16752.42|16873.64|16753.64|16873.64|16753.64|16872.42|16752.42|8
1649249990000|2022-04-06 12:59:50|16872.5|16752.5|16872.61|16752.61|16874.43|16754.43|16872.5|16752.5|10
1649250000000|2022-04-06 13:00:00|16871.85|16751.85|16861.72|16741.72|16871.85|16751.85|16861.72|16741.72|10
1649250010000|2022-04-06 13:00:10|16861.1|16741.1|16868.45|16748.45|16868.45|16748.45|16861.1|16741.1|10
1649250020000|2022-04-06 13:00:20|16868.69|16748.69|16886.32|16766.32|16886.32|16766.32|16868.69|16748.69|10
1649250030000|2022-04-06 13:00:30|16887.51|16767.51|16895.03|16775.03|16895.03|16775.03|16887.51|16767.51|10
1649250040000|2022-04-06 13:00:40|16894.98|16774.98|16896.67|16776.67|16896.67|16776.67|16892.69|16772.69|9
1649250050000|2022-04-06 13:00:50|16897.07|16777.07|16900.2|16780.2|16900.42|16780.42|16897.07|16777.07|10
1649250060000|2022-04-06 13:01:00|16900.43|16780.43|16906.97|16786.97|16906.97|16786.97|16900.43|16780.43|10
1649250070000|2022-04-06 13:01:10|16908.44|16788.44|16907.77|16787.77|16910.77|16790.77|16907.77|16787.77|10
1649250080000|2022-04-06 13:01:20|16908.39|16788.39|16909.12|16789.12|16909.54|16789.54|16908.31|16788.31|10
1649250090000|2022-04-06 13:01:30|16909.3|16789.3|16911.36|16791.36|16911.61|16791.61|16909.07|16789.07|10
1649250100000|2022-04-06 13:01:40|16911.95|16791.95|16913.97|16793.97|16914.42|16794.42|16911.71|16791.71|10
1649250110000|2022-04-06 13:01:50|16913.93|16793.93|16916.22|16796.22|16916.25|16796.25|16913.93|16793.93|10
1649250120000|2022-04-06 13:02:00|16916.17|16796.17|16916.07|16796.07|16916.5|16796.5|16915.76|16795.76|9
1649250130000|2022-04-06 13:02:10|16916.25|16796.25|16917.56|16797.56|16918.13|16798.13|16916.25|16796.25|10
1649250140000|2022-04-06 13:02:20|16917.8|16797.8|16915.99|16795.99|16917.8|16797.8|16915.99|16795.99|10
1649250150000|2022-04-06 13:02:30|16916.88|16796.88|16917.09|16797.09|16917.2|16797.2|16916.25|16796.25|10
1649250160000|2022-04-06 13:02:40|16917.3|16797.3|16918.85|16798.85|16919.42|16799.42|16917.3|16797.3|10
1649250170000|2022-04-06 13:02:50|16919.16|16799.16|16919.85|16799.85|16919.99|16799.99|16919.16|16799.16|9
1649250180000|2022-04-06 13:03:00|16920.37|16800.37|16920.65|16800.65|16921.13|16801.13|16920.02|16800.02|10
1649250190000|2022-04-06 13:03:10|16920.68|16800.68|16920.11|16800.11|16920.68|16800.68|16920.11|16800.11|10
1649250200000|2022-04-06 13:03:20|16920.2|16800.2|16922.28|16802.28|16922.28|16802.28|16920.2|16800.2|9
1649250210000|2022-04-06 13:03:30|16923.1|16803.1|16925.25|16805.25|16925.25|16805.25|16923.1|16803.1|10
1649250220000|2022-04-06 13:03:40|16925.99|16805.99|16927.78|16807.78|16927.79|16807.79|16925.99|16805.99|10
1649250230000|2022-04-06 13:03:50|16928.25|16808.25|16928.44|16808.44|16929.2|16809.2|16927.83|16807.83|10
1649250240000|2022-04-06 13:04:00|16928.85|16808.85|16928.42|16808.42|16928.85|16808.85|16927.9|16807.9|10
1649250250000|2022-04-06 13:04:10|16928.88|16808.88|16930.49|16810.49|16930.79|16810.79|16928.88|16808.88|10
1649250260000|2022-04-06 13:04:20|16930.68|16810.68|16928.52|16808.52|16931.1|16811.1|16928.39|16808.39|10
1649250270000|2022-04-06 13:04:30|16928.35|16808.35|16929.34|16809.34|16929.61|16809.61|16928.35|16808.35|10
1649250280000|2022-04-06 13:04:40|16929.04|16809.04|16929.23|16809.23|16929.7|16809.7|16929.04|16809.04|10
1649250290000|2022-04-06 13:04:50|16930.24|16810.24|16929.68|16809.68|16930.47|16810.47|16929.36|16809.36|10
1649250300000|2022-04-06 13:05:00|16929.62|16809.62|16931|16811|16931|16811|16928.99|16808.99|10
1649250310000|2022-04-06 13:05:10|16931.07|16811.07|16932.62|16812.62|16932.62|16812.62|16931|16811|9
1649250320000|2022-04-06 13:05:20|16932.5|16812.5|16935.15|16815.15|16935.23|16815.23|16932.14|16812.14|9
1649250330000|2022-04-06 13:05:30|16935.92|16815.92|16936.78|16816.78|16936.85|16816.85|16935.92|16815.92|10
1649250340000|2022-04-06 13:05:40|16936.59|16816.59|16936.47|16816.47|16936.65|16816.65|16935.32|16815.32|10
1649250350000|2022-04-06 13:05:50|16936.03|16816.03|16935.85|16815.85|16936.03|16816.03|16935.33|16815.33|9
1649250360000|2022-04-06 13:06:00|16936.09|16816.09|16934.07|16814.07|16936.17|16816.17|16934.07|16814.07|10
1649250370000|2022-04-06 13:06:10|16933.92|16813.92|16932.88|16812.88|16933.92|16813.92|16931.24|16811.24|10
1649250380000|2022-04-06 13:06:20|16932.97|16812.97|16933.62|16813.62|16934.2|16814.2|16932.97|16812.97|10
1649250390000|2022-04-06 13:06:30|16933.65|16813.65|16930.62|16810.62|16933.71|16813.71|16930.62|16810.62|10
1649250400000|2022-04-06 13:06:40|16929.21|16809.21|16927.49|16807.49|16929.21|16809.21|16927.2|16807.2|9
1649250410000|2022-04-06 13:06:50|16927.48|16807.48|16926.84|16806.84|16927.48|16807.48|16926.84|16806.84|10
1649250420000|2022-04-06 13:07:00|16926.87|16806.87|16928.02|16808.02|16928.02|16808.02|16926.56|16806.56|10
1649250430000|2022-04-06 13:07:10|16927.72|16807.72|16928.77|16808.77|16928.91|16808.91|16927.72|16807.72|10
1649250440000|2022-04-06 13:07:20|16929.1|16809.1|16931.04|16811.04|16931.04|16811.04|16929.1|16809.1|9
1649250450000|2022-04-06 13:07:30|16930.83|16810.83|16933.15|16813.15|16933.15|16813.15|16930.63|16810.63|10
1649250460000|2022-04-06 13:07:40|16933.33|16813.33|16934.99|16814.99|16935.55|16815.55|16933.33|16813.33|10
1649250470000|2022-04-06 13:07:50|16935.06|16815.06|16936.99|16816.99|16937.74|16817.74|16935.06|16815.06|10
1649250480000|2022-04-06 13:08:00|16935.86|16815.86|16937.41|16817.41|16937.41|16817.41|16934.99|16814.99|10
1649250490000|2022-04-06 13:08:10|16936.95|16816.95|16940.15|16820.15|16940.3|16820.3|16936.95|16816.95|10
1649250500000|2022-04-06 13:08:20|16940.32|16820.32|16943.36|16823.36|16943.38|16823.38|16940.32|16820.32|10
1649250510000|2022-04-06 13:08:30|16943.51|16823.51|16943.98|16823.98|16943.98|16823.98|16942.56|16822.56|10
1649250520000|2022-04-06 13:08:40|16944.3|16824.3|16948.91|16828.91|16948.91|16828.91|16944.3|16824.3|9
1649250530000|2022-04-06 13:08:50|16949.68|16829.68|16950.74|16830.74|16951.41|16831.41|16949.68|16829.68|10
1649250540000|2022-04-06 13:09:00|16950.97|16830.97|16951.61|16831.61|16951.61|16831.61|16949.58|16829.58|10
1649250550000|2022-04-06 13:09:10|16951.43|16831.43|16951.42|16831.42|16952.41|16832.41|16951.05|16831.05|10
1649250560000|2022-04-06 13:09:20|16951.39|16831.39|16950.81|16830.81|16951.54|16831.54|16950.74|16830.74|10
1649250570000|2022-04-06 13:09:30|16950.17|16830.17|16946.05|16826.05|16950.17|16830.17|16946.05|16826.05|10
1649250580000|2022-04-06 13:09:40|16946.28|16826.28|16947.59|16827.59|16947.59|16827.59|16945.07|16825.07|9
1649250590000|2022-04-06 13:09:50|16947.69|16827.69|16945.82|16825.82|16948.15|16828.15|16945.82|16825.82|10
1649250600000|2022-04-06 13:10:00|16945.86|16825.86|16943.77|16823.77|16945.86|16825.86|16943.71|16823.71|10
1649250610000|2022-04-06 13:10:10|16943.17|16823.17|16942.25|16822.25|16943.17|16823.17|16941.46|16821.46|10
1649250620000|2022-04-06 13:10:20|16942.32|16822.32|16939.2|16819.2|16942.37|16822.37|16939.2|16819.2|10
1649250630000|2022-04-06 13:10:30|16939.07|16819.07|16940.1|16820.1|16940.1|16820.1|16938.28|16818.28|10
1649250640000|2022-04-06 13:10:40|16939.96|16819.96|16941.73|16821.73|16942.01|16822.01|16939.96|16819.96|9
1649250650000|2022-04-06 13:10:50|16941.98|16821.98|16943.98|16823.98|16943.98|16823.98|16941.96|16821.96|10
1649250660000|2022-04-06 13:11:00|16943.87|16823.87|16945.79|16825.79|16945.79|16825.79|16943.87|16823.87|9
1649250670000|2022-04-06 13:11:10|16945.86|16825.86|16946.7|16826.7|16946.87|16826.87|16945.86|16825.86|9
1649250680000|2022-04-06 13:11:20|16946.9|16826.9|16946.57|16826.57|16946.95|16826.95|16946.15|16826.15|9
1649250690000|2022-04-06 13:11:30|16946.85|16826.85|16946.1|16826.1|16947.03|16827.03|16945.67|16825.67|10
1649250700000|2022-04-06 13:11:40|16946.13|16826.13|16945.59|16825.59|16946.15|16826.15|16945.22|16825.22|10
1649250710000|2022-04-06 13:11:50|16944.48|16824.48|16943.58|16823.58|16944.48|16824.48|16943.58|16823.58|10
1649250720000|2022-04-06 13:12:00|16943.63|16823.63|16943.48|16823.48|16943.81|16823.81|16942.76|16822.76|10
1649250730000|2022-04-06 13:12:10|16943.55|16823.55|16943.51|16823.51|16943.74|16823.74|16943.33|16823.33|8
1649250740000|2022-04-06 13:12:20|16942.89|16822.89|16940.29|16820.29|16942.89|16822.89|16940.29|16820.29|10
1649250750000|2022-04-06 13:12:30|16940.13|16820.13|16937.62|16817.62|16940.57|16820.57|16937.62|16817.62|9
1649250760000|2022-04-06 13:12:40|16937.44|16817.44|16935.94|16815.94|16938.16|16818.16|16935.94|16815.94|9
1649250770000|2022-04-06 13:12:50|16936.08|16816.08|16934.55|16814.55|16936.08|16816.08|16934.55|16814.55|9
1649250780000|2022-04-06 13:13:00|16934.5|16814.5|16935.14|16815.14|16935.31|16815.31|16934.5|16814.5|10
1649250790000|2022-04-06 13:13:10|16935.38|16815.38|16933.26|16813.26|16935.38|16815.38|16933.26|16813.26|8
1649250800000|2022-04-06 13:13:20|16933.31|16813.31|16932.99|16812.99|16933.35|16813.35|16932.68|16812.68|10
1649250810000|2022-04-06 13:13:30|16933.18|16813.18|16932.38|16812.38|16933.9|16813.9|16932.38|16812.38|10
1649250820000|2022-04-06 13:13:40|16931.75|16811.75|16928.75|16808.75|16931.75|16811.75|16928.75|16808.75|10
1649250830000|2022-04-06 13:13:50|16928.78|16808.78|16928.36|16808.36|16928.91|16808.91|16927.7|16807.7|9
1649250840000|2022-04-06 13:14:00|16928.22|16808.22|16926.8|16806.8|16928.67|16808.67|16926.8|16806.8|9
1649250850000|2022-04-06 13:14:10|16926.59|16806.59|16927.27|16807.27|16927.36|16807.36|16926.31|16806.31|8
1649250860000|2022-04-06 13:14:20|16926.77|16806.77|16925.81|16805.81|16927.53|16807.53|16925.6|16805.6|10
1649250870000|2022-04-06 13:14:30|16925.79|16805.79|16925.91|16805.91|16926.02|16806.02|16925.62|16805.62|10
1649250880000|2022-04-06 13:14:40|16924.62|16804.62|16925.28|16805.28|16925.43|16805.43|16924.21|16804.21|10
1649250890000|2022-04-06 13:14:50|16925.45|16805.45|16925.53|16805.53|16926.13|16806.13|16925.45|16805.45|10
1649250900000|2022-04-06 13:15:00|16925.41|16805.41|16925.86|16805.86|16926.11|16806.11|16925.41|16805.41|8
1649250910000|2022-04-06 13:15:10|16925.96|16805.96|16926.85|16806.85|16926.98|16806.98|16925.96|16805.96|10
1649250920000|2022-04-06 13:15:20|16927.09|16807.09|16927.32|16807.32|16927.43|16807.43|16926.34|16806.34|10
1649250930000|2022-04-06 13:15:30|16927.12|16807.12|16927.43|16807.43|16927.43|16807.43|16927.11|16807.11|10
1649250940000|2022-04-06 13:15:40|16927.02|16807.02|16926.59|16806.59|16927.02|16807.02|16926.47|16806.47|8
1649250950000|2022-04-06 13:15:50|16926.04|16806.04|16920.07|16800.07|16926.04|16806.04|16920.07|16800.07|10
1649250960000|2022-04-06 13:16:00|16919.98|16799.98|16907.85|16787.85|16919.98|16799.98|16907.85|16787.85|10
1649250970000|2022-04-06 13:16:10|16907.31|16787.31|16890.98|16770.98|16907.31|16787.31|16890.98|16770.98|9
1649250980000|2022-04-06 13:16:20|16889.1|16769.1|16878.7|16758.7|16889.1|16769.1|16878.7|16758.7|10
1649250990000|2022-04-06 13:16:30|16880.11|16760.11|16876.57|16756.57|16880.11|16760.11|16874.14|16754.14|10
1649251000000|2022-04-06 13:16:40|16876.74|16756.74|16874.25|16754.25|16876.74|16756.74|16874.15|16754.15|10
1649251010000|2022-04-06 13:16:50|16874.53|16754.53|16875.53|16755.53|16875.53|16755.53|16874.02|16754.02|9
1649251020000|2022-04-06 13:17:00|16876.92|16756.92|16882.07|16762.07|16882.07|16762.07|16876.2|16756.2|10
1649251030000|2022-04-06 13:17:10|16882.36|16762.36|16891.75|16771.75|16891.75|16771.75|16882.34|16762.34|9
1649251040000|2022-04-06 13:17:20|16892.87|16772.87|16894.82|16774.82|16895.42|16775.42|16892.42|16772.42|10
1649251050000|2022-04-06 13:17:30|16895.75|16775.75|16899.55|16779.55|16899.55|16779.55|16895.56|16775.56|9
1649251060000|2022-04-06 13:17:40|16899.77|16779.77|16900.47|16780.47|16901.1|16781.1|16899.77|16779.77|10
1649251070000|2022-04-06 13:17:50|16900.3|16780.3|16899.27|16779.27|16900.3|16780.3|16899.16|16779.16|10
1649251080000|2022-04-06 13:18:00|16899.11|16779.11|16901.82|16781.82|16901.82|16781.82|16898.89|16778.89|10
1649251090000|2022-04-06 13:18:10|16902.3|16782.3|16903.69|16783.69|16904.18|16784.18|16902.06|16782.06|10
1649251100000|2022-04-06 13:18:20|16904.04|16784.04|16905.83|16785.83|16905.83|16785.83|16904.04|16784.04|9
1649251110000|2022-04-06 13:18:30|16906.05|16786.05|16908.66|16788.66|16908.87|16788.87|16906.05|16786.05|9
1649251120000|2022-04-06 13:18:40|16908.62|16788.62|16909.6|16789.6|16909.6|16789.6|16907.29|16787.29|8
1649251130000|2022-04-06 13:18:50|16909.46|16789.46|16910.04|16790.04|16910.04|16790.04|16908.75|16788.75|10
1649251140000|2022-04-06 13:19:00|16909.78|16789.78|16912.27|16792.27|16912.27|16792.27|16909.68|16789.68|10
1649251150000|2022-04-06 13:19:10|16913.3|16793.3|16914.75|16794.75|16915.16|16795.16|16913.3|16793.3|9
1649251160000|2022-04-06 13:19:20|16914.73|16794.73|16915.55|16795.55|16915.55|16795.55|16914.73|16794.73|10
1649251170000|2022-04-06 13:19:30|16915.84|16795.84|16916.63|16796.63|16916.69|16796.69|16915.6|16795.6|10
1649251180000|2022-04-06 13:19:40|16916.76|16796.76|16915.3|16795.3|16916.76|16796.76|16915.3|16795.3|10
1649251190000|2022-04-06 13:19:50|16915.44|16795.44|16914.83|16794.83|16915.48|16795.48|16914.83|16794.83|9
1649251200000|2022-04-06 13:20:00|16914.85|16794.85|16916.32|16796.32|16916.36|16796.36|16914.85|16794.85|9
1649251210000|2022-04-06 13:20:10|16916.1|16796.1|16918.49|16798.49|16918.49|16798.49|16916.1|16796.1|8
1649251220000|2022-04-06 13:20:20|16919.64|16799.64|16923.04|16803.04|16923.52|16803.52|16919.64|16799.64|10
1649251230000|2022-04-06 13:20:30|16922.93|16802.93|16924.7|16804.7|16924.7|16804.7|16922.93|16802.93|9
1649251240000|2022-04-06 13:20:40|16924.78|16804.78|16924.45|16804.45|16925.04|16805.04|16923.83|16803.83|10
1649251250000|2022-04-06 13:20:50|16924.62|16804.62|16925.97|16805.97|16925.97|16805.97|16924.62|16804.62|9
1649251260000|2022-04-06 13:21:00|16926.08|16806.08|16925.77|16805.77|16926.44|16806.44|16925.77|16805.77|9
1649251270000|2022-04-06 13:21:10|16925.84|16805.84|16924.95|16804.95|16926.67|16806.67|16924.95|16804.95|9
1649251280000|2022-04-06 13:21:20|16924.97|16804.97|16925.29|16805.29|16925.6|16805.6|16924.84|16804.84|10
1649251290000|2022-04-06 13:21:30|16925.03|16805.03|16925.83|16805.83|16925.83|16805.83|16924.87|16804.87|10
1649251300000|2022-04-06 13:21:40|16925.76|16805.76|16923.01|16803.01|16925.76|16805.76|16923.01|16803.01|9
1649251310000|2022-04-06 13:21:50|16922.87|16802.87|16923.21|16803.21|16923.57|16803.57|16922.21|16802.21|10
1649251320000|2022-04-06 13:22:00|16923.33|16803.33|16922.86|16802.86|16923.87|16803.87|16922.86|16802.86|9
1649251330000|2022-04-06 13:22:10|16923|16803|16924.62|16804.62|16925.42|16805.42|16923|16803|10
1649251340000|2022-04-06 13:22:20|16924.71|16804.71|16925.09|16805.09|16925.09|16805.09|16924.53|16804.53|10
1649251350000|2022-04-06 13:22:30|16925.2|16805.2|16926.19|16806.19|16926.29|16806.29|16925.2|16805.2|10
1649251360000|2022-04-06 13:22:40|16926.18|16806.18|16925.14|16805.14|16926.18|16806.18|16925.14|16805.14|10
1649251370000|2022-04-06 13:22:50|16925.37|16805.37|16925.29|16805.29|16925.79|16805.79|16925.28|16805.28|10
1649251380000|2022-04-06 13:23:00|16925.31|16805.31|16925.2|16805.2|16926.27|16806.27|16925.2|16805.2|8
1649251390000|2022-04-06 13:23:10|16925.42|16805.42|16928.48|16808.48|16928.57|16808.57|16925.42|16805.42|10
1649251400000|2022-04-06 13:23:20|16928.97|16808.97|16931.47|16811.47|16931.47|16811.47|16928.97|16808.97|10
1649251410000|2022-04-06 13:23:30|16932.4|16812.4|16933.82|16813.82|16934.06|16814.06|16932.4|16812.4|10
1649251420000|2022-04-06 13:23:40|16933.92|16813.92|16936.09|16816.09|16936.46|16816.46|16933.92|16813.92|9
1649251430000|2022-04-06 13:23:50|16936.43|16816.43|16939.79|16819.79|16939.79|16819.79|16936.16|16816.16|10
1649251440000|2022-04-06 13:24:00|16940.38|16820.38|16943.22|16823.22|16943.42|16823.42|16940.38|16820.38|10
1649251450000|2022-04-06 13:24:10|16943.45|16823.45|16942.74|16822.74|16943.99|16823.99|16942.74|16822.74|9
1649251460000|2022-04-06 13:24:20|16942.45|16822.45|16942.49|16822.49|16942.55|16822.55|16941.01|16821.01|10
1649251470000|2022-04-06 13:24:30|16942.69|16822.69|16941.12|16821.12|16942.69|16822.69|16941.12|16821.12|9
1649251480000|2022-04-06 13:24:40|16941.17|16821.17|16940.73|16820.73|16941.17|16821.17|16939.96|16819.96|10
1649251490000|2022-04-06 13:24:50|16940.62|16820.62|16940.64|16820.64|16940.9|16820.9|16940.43|16820.43|9
1649251500000|2022-04-06 13:25:00|16940.75|16820.75|16940.37|16820.37|16941.02|16821.02|16939.1|16819.1|10
1649251510000|2022-04-06 13:25:10|16940.35|16820.35|16940.27|16820.27|16940.35|16820.35|16939.94|16819.94|8
1649251520000|2022-04-06 13:25:20|16939.35|16819.35|16938.86|16818.86|16939.71|16819.71|16938.69|16818.69|9
1649251530000|2022-04-06 13:25:30|16938.69|16818.69|16935.21|16815.21|16938.74|16818.74|16935.21|16815.21|10
1649251540000|2022-04-06 13:25:40|16934.85|16814.85|16933.93|16813.93|16934.85|16814.85|16933.79|16813.79|9
1649251550000|2022-04-06 13:25:50|16933.6|16813.6|16933.41|16813.41|16933.98|16813.98|16933.29|16813.29|10
1649251560000|2022-04-06 13:26:00|16934.36|16814.36|16933.82|16813.82|16934.36|16814.36|16933.82|16813.82|9
1649251570000|2022-04-06 13:26:10|16933.75|16813.75|16931.61|16811.61|16933.75|16813.75|16930.95|16810.95|10
1649251580000|2022-04-06 13:26:20|16930.94|16810.94|16927.29|16807.29|16930.94|16810.94|16927.16|16807.16|10
1649251590000|2022-04-06 13:26:30|16927.41|16807.41|16927.34|16807.34|16927.65|16807.65|16926.98|16806.98|10
1649251600000|2022-04-06 13:26:40|16927.41|16807.41|16928.04|16808.04|16928.81|16808.81|16927.41|16807.41|10
1649251610000|2022-04-06 13:26:50|16928.31|16808.31|16927.44|16807.44|16928.31|16808.31|16927.33|16807.33|9
1649251620000|2022-04-06 13:27:00|16927.14|16807.14|16927.04|16807.04|16927.4|16807.4|16927.04|16807.04|10
1649251630000|2022-04-06 13:27:10|16926.95|16806.95|16927.37|16807.37|16927.37|16807.37|16926.48|16806.48|10
1649251640000|2022-04-06 13:27:20|16927.46|16807.46|16928.12|16808.12|16928.39|16808.39|16927.46|16807.46|10
1649251650000|2022-04-06 13:27:30|16928.58|16808.58|16927.28|16807.28|16928.58|16808.58|16927.28|16807.28|10
1649251660000|2022-04-06 13:27:40|16927.76|16807.76|16928.85|16808.85|16928.98|16808.98|16927.71|16807.71|9
1649251670000|2022-04-06 13:27:50|16928.93|16808.93|16932.22|16812.22|16932.22|16812.22|16928.93|16808.93|10
1649251680000|2022-04-06 13:28:00|16933.38|16813.38|16936.7|16816.7|16936.7|16816.7|16933.38|16813.38|10
1649251690000|2022-04-06 13:28:10|16937.56|16817.56|16938.06|16818.06|16938.06|16818.06|16937.31|16817.31|10
1649251700000|2022-04-06 13:28:20|16938.22|16818.22|16938.1|16818.1|16938.23|16818.23|16938.08|16818.08|9
1649251710000|2022-04-06 13:28:30|16938.06|16818.06|16938.18|16818.18|16938.18|16818.18|16937.84|16817.84|10
1649251720000|2022-04-06 13:28:40|16938.19|16818.19|16938.69|16818.69|16938.79|16818.79|16938.19|16818.19|10
1649251730000|2022-04-06 13:28:50|16938.68|16818.68|16937.17|16817.17|16938.68|16818.68|16937.17|16817.17|10
1649251740000|2022-04-06 13:29:00|16937.22|16817.22|16938.12|16818.12|16938.19|16818.19|16936.89|16816.89|10
1649251750000|2022-04-06 13:29:10|16938.03|16818.03|16937.34|16817.34|16938.48|16818.48|16937.34|16817.34|10
1649251760000|2022-04-06 13:29:20|16936.75|16816.75|16939.6|16819.6|16939.6|16819.6|16936.75|16816.75|10
1649251770000|2022-04-06 13:29:30|16939.83|16819.83|16941.93|16821.93|16941.93|16821.93|16939.49|16819.49|10
1649251780000|2022-04-06 13:29:40|16942.01|16822.01|16947.35|16827.35|16947.35|16827.35|16942.01|16822.01|9
1649251790000|2022-04-06 13:29:50|16946.88|16826.88|16946.18|16826.18|16946.99|16826.99|16946.06|16826.06|9
1649251800000|2022-04-06 13:30:00|16945.66|16825.66|16939.1|16819.1|16945.66|16825.66|16939.1|16819.1|10
1649251810000|2022-04-06 13:30:10|16939.3|16819.3|16937.83|16817.83|16939.3|16819.3|16937.35|16817.35|10
1649251820000|2022-04-06 13:30:20|16937.74|16817.74|16936.92|16816.92|16937.74|16817.74|16935.93|16815.93|10
1649251830000|2022-04-06 13:30:30|16937.16|16817.16|16937.56|16817.56|16937.88|16817.88|16937.16|16817.16|10
1649251840000|2022-04-06 13:30:40|16937.36|16817.36|16943.53|16823.53|16943.53|16823.53|16937.36|16817.36|10
1649251850000|2022-04-06 13:30:50|16943.39|16823.39|16943.89|16823.89|16944.93|16824.93|16943.2|16823.2|10
1649251860000|2022-04-06 13:31:00|16943.82|16823.82|16946.94|16826.94|16946.94|16826.94|16943.82|16823.82|10
1649251870000|2022-04-06 13:31:10|16947.27|16827.27|16950.32|16830.32|16950.32|16830.32|16947.27|16827.27|10
1649251880000|2022-04-06 13:31:20|16950.82|16830.82|16953.45|16833.45|16953.45|16833.45|16950.82|16830.82|10
1649251890000|2022-04-06 13:31:30|16953.31|16833.31|16952.42|16832.42|16953.5|16833.5|16952.42|16832.42|10
1649251900000|2022-04-06 13:31:40|16953.04|16833.04|16954.71|16834.71|16954.78|16834.78|16953.04|16833.04|10
1649251910000|2022-04-06 13:31:50|16954.58|16834.58|16951.04|16831.04|16954.58|16834.58|16951.04|16831.04|10
1649251920000|2022-04-06 13:32:00|16950.43|16830.43|16946.39|16826.39|16950.43|16830.43|16946.39|16826.39|10
1649251930000|2022-04-06 13:32:10|16944.82|16824.82|16938.47|16818.47|16944.82|16824.82|16938.47|16818.47|10
1649251940000|2022-04-06 13:32:20|16938.38|16818.38|16930.33|16810.33|16938.38|16818.38|16930.33|16810.33|10
1649251950000|2022-04-06 13:32:30|16928.09|16808.09|16919.72|16799.72|16928.09|16808.09|16919.72|16799.72|10
1649251960000|2022-04-06 13:32:40|16919.65|16799.65|16909.93|16789.93|16919.65|16799.65|16909.93|16789.93|10
1649251970000|2022-04-06 13:32:50|16909.84|16789.84|16899.22|16779.22|16909.84|16789.84|16899.22|16779.22|10
1649251980000|2022-04-06 13:33:00|16899.06|16779.06|16896.6|16776.6|16899.06|16779.06|16896.48|16776.48|9
1649251990000|2022-04-06 13:33:10|16897.04|16777.04|16892.23|16772.23|16897.04|16777.04|16891.65|16771.65|10
1649252000000|2022-04-06 13:33:20|16892.55|16772.55|16898.11|16778.11|16898.11|16778.11|16892.54|16772.54|10
1649252010000|2022-04-06 13:33:30|16898.31|16778.31|16899.08|16779.08|16899.08|16779.08|16897.74|16777.74|10
1649252020000|2022-04-06 13:33:40|16899.56|16779.56|16900.77|16780.77|16900.91|16780.91|16898.51|16778.51|10
1649252030000|2022-04-06 13:33:50|16900.89|16780.89|16900.92|16780.92|16901.29|16781.29|16900.63|16780.63|10
1649252040000|2022-04-06 13:34:00|16901.38|16781.38|16901.58|16781.58|16901.63|16781.63|16900.65|16780.65|10
1649252050000|2022-04-06 13:34:10|16901.85|16781.85|16902.58|16782.58|16902.94|16782.94|16901.85|16781.85|10
1649252060000|2022-04-06 13:34:20|16902.22|16782.22|16902.76|16782.76|16903.43|16783.43|16902.2|16782.2|10
1649252070000|2022-04-06 13:34:30|16903.13|16783.13|16906.1|16786.1|16906.34|16786.34|16903.13|16783.13|9
1649252080000|2022-04-06 13:34:40|16906.11|16786.11|16906.03|16786.03|16907.2|16787.2|16906.03|16786.03|10
1649252090000|2022-04-06 13:34:50|16905.25|16785.25|16905.15|16785.15|16905.74|16785.74|16904.89|16784.89|10
1649252100000|2022-04-06 13:35:00|16905.37|16785.37|16899.79|16779.79|16905.51|16785.51|16899.79|16779.79|10
1649252110000|2022-04-06 13:35:10|16899.67|16779.67|16897.35|16777.35|16899.83|16779.83|16897.35|16777.35|10
1649252120000|2022-04-06 13:35:20|16897.41|16777.41|16891.38|16771.38|16897.51|16777.51|16891.38|16771.38|10
1649252130000|2022-04-06 13:35:30|16890.26|16770.26|16878.79|16758.79|16890.48|16770.48|16878.79|16758.79|10
1649252140000|2022-04-06 13:35:40|16878.93|16758.93|16874.83|16754.83|16878.93|16758.93|16874.77|16754.77|10
1649252150000|2022-04-06 13:35:50|16874.19|16754.19|16865.64|16745.64|16874.19|16754.19|16865.64|16745.64|10
1649252160000|2022-04-06 13:36:00|16864.4|16744.4|16860.33|16740.33|16865.16|16745.16|16860.33|16740.33|10
1649252170000|2022-04-06 13:36:10|16859.46|16739.46|16855.54|16735.54|16859.46|16739.46|16855.54|16735.54|10
1649252180000|2022-04-06 13:36:20|16855.59|16735.59|16849.28|16729.28|16855.59|16735.59|16849.28|16729.28|10
1649252190000|2022-04-06 13:36:30|16849.11|16729.11|16852.59|16732.59|16852.59|16732.59|16849.03|16729.03|10
1649252200000|2022-04-06 13:36:40|16853.21|16733.21|16860.09|16740.09|16860.09|16740.09|16853.21|16733.21|10
1649252210000|2022-04-06 13:36:50|16860.97|16740.97|16869.15|16749.15|16869.15|16749.15|16860.97|16740.97|10
1649252220000|2022-04-06 13:37:00|16868.78|16748.78|16869.63|16749.63|16870.26|16750.26|16868.78|16748.78|10
1649252230000|2022-04-06 13:37:10|16869.68|16749.68|16867.86|16747.86|16869.76|16749.76|16867.51|16747.51|10
1649252240000|2022-04-06 13:37:20|16868.24|16748.24|16868.11|16748.11|16868.36|16748.36|16867.79|16747.79|10
1649252250000|2022-04-06 13:37:30|16868.2|16748.2|16867.12|16747.12|16868.2|16748.2|16866.4|16746.4|10
1649252260000|2022-04-06 13:37:40|16865.48|16745.48|16863.58|16743.58|16866.06|16746.06|16863.42|16743.42|10
1649252270000|2022-04-06 13:37:50|16862.84|16742.84|16861.57|16741.57|16862.84|16742.84|16860.65|16740.65|10
1649252280000|2022-04-06 13:38:00|16861.44|16741.44|16862.11|16742.11|16862.11|16742.11|16861.24|16741.24|10
1649252290000|2022-04-06 13:38:10|16861.1|16741.1|16860.39|16740.39|16861.1|16741.1|16859.83|16739.83|10
1649252300000|2022-04-06 13:38:20|16861.08|16741.08|16855.61|16735.61|16861.08|16741.08|16855.61|16735.61|10
1649252310000|2022-04-06 13:38:30|16854.93|16734.93|16851.45|16731.45|16854.93|16734.93|16851.1|16731.1|10
1649252320000|2022-04-06 13:38:40|16851.24|16731.24|16848.62|16728.62|16851.24|16731.24|16848.62|16728.62|10
1649252330000|2022-04-06 13:38:50|16848.09|16728.09|16847.8|16727.8|16848.17|16728.17|16847.48|16727.48|10
1649252340000|2022-04-06 13:39:00|16846.9|16726.9|16846.76|16726.76|16847.14|16727.14|16846.15|16726.15|10
1649252350000|2022-04-06 13:39:10|16846.94|16726.94|16845.97|16725.97|16847.46|16727.46|16845.97|16725.97|9
1649252360000|2022-04-06 13:39:20|16845.61|16725.61|16840.97|16720.97|16845.61|16725.61|16840.97|16720.97|9
1649252370000|2022-04-06 13:39:30|16839.71|16719.71|16838.14|16718.14|16840.31|16720.31|16838.14|16718.14|10
1649252380000|2022-04-06 13:39:40|16837.46|16717.46|16835.39|16715.39|16838.22|16718.22|16835.39|16715.39|10
1649252390000|2022-04-06 13:39:50|16835.21|16715.21|16836.38|16716.38|16837.22|16717.22|16834.88|16714.88|10
1649252400000|2022-04-06 13:40:00|16836.65|16716.65|16837.04|16717.04|16837.04|16717.04|16835.92|16715.92|9
1649252410000|2022-04-06 13:40:10|16837.09|16717.09|16842|16722|16842|16722|16837.09|16717.09|10
1649252420000|2022-04-06 13:40:20|16842.37|16722.37|16845.13|16725.13|16845.13|16725.13|16842.37|16722.37|9
1649252430000|2022-04-06 13:40:30|16845.18|16725.18|16843.62|16723.62|16845.18|16725.18|16842.75|16722.75|10
1649252440000|2022-04-06 13:40:40|16843.61|16723.61|16843.51|16723.51|16845.17|16725.17|16843.51|16723.51|10
1649252450000|2022-04-06 13:40:50|16844.37|16724.37|16843.91|16723.91|16844.37|16724.37|16843.01|16723.01|10
1649252460000|2022-04-06 13:41:00|16844.53|16724.53|16841.9|16721.9|16844.91|16724.91|16841.9|16721.9|10
1649252470000|2022-04-06 13:41:10|16841.1|16721.1|16834.07|16714.07|16841.17|16721.17|16834.07|16714.07|10
1649252480000|2022-04-06 13:41:20|16833.65|16713.65|16830.61|16710.61|16833.65|16713.65|16830.08|16710.08|10
1649252490000|2022-04-06 13:41:30|16828.93|16708.93|16827.53|16707.53|16828.93|16708.93|16826.66|16706.66|10
1649252500000|2022-04-06 13:41:40|16827.18|16707.18|16824.65|16704.65|16827.73|16707.73|16824.65|16704.65|8
1649252510000|2022-04-06 13:41:50|16824.32|16704.32|16819.31|16699.31|16825.43|16705.43|16819.31|16699.31|10
1649252520000|2022-04-06 13:42:00|16818.48|16698.48|16811.7|16691.7|16818.48|16698.48|16811.56|16691.56|10
1649252530000|2022-04-06 13:42:10|16809.78|16689.78|16792.85|16672.85|16809.78|16689.78|16792.85|16672.85|10
1649252540000|2022-04-06 13:42:20|16791.11|16671.11|16769.67|16649.67|16791.11|16671.11|16769.67|16649.67|10
1649252550000|2022-04-06 13:42:30|16768.34|16648.34|16751.61|16631.61|16768.34|16648.34|16751.61|16631.61|10
1649252560000|2022-04-06 13:42:40|16748.69|16628.69|16746.85|16626.85|16748.99|16628.99|16743.05|16623.05|10
1649252570000|2022-04-06 13:42:50|16749.92|16629.92|16764.64|16644.64|16764.64|16644.64|16749.92|16629.92|10
1649252580000|2022-04-06 13:43:00|16766.16|16646.16|16768.19|16648.19|16771.27|16651.27|16766.13|16646.13|10
1649252590000|2022-04-06 13:43:10|16767.84|16647.84|16766.94|16646.94|16767.84|16647.84|16764.64|16644.64|10
1649252600000|2022-04-06 13:43:20|16767.4|16647.4|16781.24|16661.24|16781.24|16661.24|16767.4|16647.4|10
1649252610000|2022-04-06 13:43:30|16783.48|16663.48|16803.44|16683.44|16803.44|16683.44|16783.48|16663.48|10
1649252620000|2022-04-06 13:43:40|16803.73|16683.73|16801.65|16681.65|16811.75|16691.75|16801.65|16681.65|10
1649252630000|2022-04-06 13:43:50|16798.33|16678.33|16782.09|16662.09|16798.33|16678.33|16782.09|16662.09|10
1649252640000|2022-04-06 13:44:00|16778.11|16658.11|16772.89|16652.89|16778.11|16658.11|16772.89|16652.89|10
1649252650000|2022-04-06 13:44:10|16772.29|16652.29|16762.41|16642.41|16772.29|16652.29|16762.41|16642.41|10
1649252660000|2022-04-06 13:44:20|16761.49|16641.49|16764.59|16644.59|16764.59|16644.59|16760.67|16640.67|10
1649252670000|2022-04-06 13:44:30|16765.78|16645.78|16768.73|16648.73|16769.91|16649.91|16765.78|16645.78|10
1649252680000|2022-04-06 13:44:40|16768.18|16648.18|16766.12|16646.12|16769.17|16649.17|16766.12|16646.12|10
1649252690000|2022-04-06 13:44:50|16765.64|16645.64|16766.64|16646.64|16766.64|16646.64|16765.48|16645.48|10
1649252700000|2022-04-06 13:45:00|16766.74|16646.74|16761.2|16641.2|16766.74|16646.74|16761.2|16641.2|10
1649252710000|2022-04-06 13:45:10|16761.62|16641.62|16761.96|16641.96|16761.96|16641.96|16759.2|16639.2|10
1649252720000|2022-04-06 13:45:20|16762.94|16642.94|16772.38|16652.38|16772.38|16652.38|16762.9|16642.9|10
1649252730000|2022-04-06 13:45:30|16773.61|16653.61|16785.46|16665.46|16785.46|16665.46|16773.61|16653.61|10
1649252740000|2022-04-06 13:45:40|16785.56|16665.56|16787.02|16667.02|16788.01|16668.01|16785.56|16665.56|10
1649252750000|2022-04-06 13:45:50|16786.3|16666.3|16789.68|16669.68|16789.89|16669.89|16786.3|16666.3|10
1649252760000|2022-04-06 13:46:00|16790.51|16670.51|16787.55|16667.55|16791.64|16671.64|16787.55|16667.55|10
1649252770000|2022-04-06 13:46:10|16786.13|16666.13|16777.66|16657.66|16786.13|16666.13|16777.66|16657.66|10
1649252780000|2022-04-06 13:46:20|16775.31|16655.31|16774.27|16654.27|16775.31|16655.31|16773.12|16653.12|10
1649252790000|2022-04-06 13:46:30|16774.08|16654.08|16773.45|16653.45|16774.08|16654.08|16772.1|16652.1|9
1649252800000|2022-04-06 13:46:40|16773.25|16653.25|16774.03|16654.03|16774.32|16654.32|16772.53|16652.53|10
1649252810000|2022-04-06 13:46:50|16773.29|16653.29|16772.87|16652.87|16773.29|16653.29|16771.2|16651.2|10
1649252820000|2022-04-06 13:47:00|16772.86|16652.86|16770.49|16650.49|16773.61|16653.61|16770.49|16650.49|10
1649252830000|2022-04-06 13:47:10|16770.29|16650.29|16758.95|16638.95|16770.29|16650.29|16758.95|16638.95|10
1649252840000|2022-04-06 13:47:20|16757.47|16637.47|16752.3|16632.3|16757.47|16637.47|16752.3|16632.3|9
1649252850000|2022-04-06 13:47:30|16750.46|16630.46|16747.95|16627.95|16750.47|16630.47|16747.88|16627.88|10
1649252860000|2022-04-06 13:47:40|16747.94|16627.94|16748.63|16628.63|16750.19|16630.19|16747.94|16627.94|10
1649252870000|2022-04-06 13:47:50|16747.96|16627.96|16737.77|16617.77|16748.2|16628.2|16737.77|16617.77|10
1649252880000|2022-04-06 13:48:00|16734.57|16614.57|16722.85|16602.85|16734.57|16614.57|16721.73|16601.73|10
1649252890000|2022-04-06 13:48:10|16721.15|16601.15|16717.05|16597.05|16723.17|16603.17|16715.77|16595.77|10
1649252900000|2022-04-06 13:48:20|16710.18|16590.18|16703.86|16583.86|16710.18|16590.18|16703.86|16583.86|10
1649252910000|2022-04-06 13:48:30|16703.74|16583.74|16697.25|16577.25|16703.74|16583.74|16697.25|16577.25|10
1649252920000|2022-04-06 13:48:40|16695.77|16575.77|16673.27|16553.27|16695.77|16575.77|16673.27|16553.27|10
1649252930000|2022-04-06 13:48:50|16665.67|16545.67|16659.01|16539.01|16666.22|16546.22|16659.01|16539.01|10
1649252940000|2022-04-06 13:49:00|16657.63|16537.63|16634.09|16514.09|16657.63|16537.63|16634.09|16514.09|10
1649252950000|2022-04-06 13:49:10|16628.02|16508.02|16614.63|16494.63|16628.02|16508.02|16614.19|16494.19|10
1649252960000|2022-04-06 13:49:20|16611.43|16491.43|16594.84|16474.84|16611.43|16491.43|16594.84|16474.84|10
1649252970000|2022-04-06 13:49:30|16595.97|16475.97|16611.62|16491.62|16611.62|16491.62|16595.97|16475.97|10
1649252980000|2022-04-06 13:49:40|16612.43|16492.43|16621.42|16501.42|16621.42|16501.42|16612.11|16492.11|10
1649252990000|2022-04-06 13:49:50|16621.58|16501.58|16615.79|16495.79|16621.58|16501.58|16615.79|16495.79|10
1649253000000|2022-04-06 13:50:00|16616.45|16496.45|16624.2|16504.2|16624.46|16504.46|16615.38|16495.38|10
1649253010000|2022-04-06 13:50:10|16627.88|16507.88|16637.56|16517.56|16637.56|16517.56|16627.88|16507.88|10
1649253020000|2022-04-06 13:50:20|16635.43|16515.43|16625|16505|16635.43|16515.43|16625|16505|10
1649253030000|2022-04-06 13:50:30|16621.75|16501.75|16610.64|16490.64|16621.75|16501.75|16609.99|16489.99|10
1649253040000|2022-04-06 13:50:40|16611.5|16491.5|16621.05|16501.05|16621.05|16501.05|16611.17|16491.17|10
1649253050000|2022-04-06 13:50:50|16623.46|16503.46|16626.15|16506.15|16626.89|16506.89|16623.46|16503.46|9
1649253060000|2022-04-06 13:51:00|16624.27|16504.27|16621.69|16501.69|16626.11|16506.11|16621.69|16501.69|10
1649253070000|2022-04-06 13:51:10|16618.5|16498.5|16618.66|16498.66|16618.66|16498.66|16614.91|16494.91|10
1649253080000|2022-04-06 13:51:20|16621.13|16501.13|16633.44|16513.44|16634.67|16514.67|16621.13|16501.13|10
1649253090000|2022-04-06 13:51:30|16632.8|16512.8|16626.11|16506.11|16632.8|16512.8|16626.11|16506.11|10
1649253100000|2022-04-06 13:51:40|16626.65|16506.65|16617.84|16497.84|16626.65|16506.65|16617.84|16497.84|10
1649253110000|2022-04-06 13:51:50|16617.43|16497.43|16618.6|16498.6|16618.6|16498.6|16615.64|16495.64|10
1649253120000|2022-04-06 13:52:00|16619.06|16499.06|16623.85|16503.85|16624.21|16504.21|16619.06|16499.06|10
1649253130000|2022-04-06 13:52:10|16623.31|16503.31|16628.29|16508.29|16628.29|16508.29|16623.31|16503.31|10
1649253140000|2022-04-06 13:52:20|16629.06|16509.06|16635.23|16515.23|16636.11|16516.11|16629.06|16509.06|10
1649253150000|2022-04-06 13:52:30|16635|16515|16635.43|16515.43|16636.5|16516.5|16633.32|16513.32|10
1649253160000|2022-04-06 13:52:40|16634.97|16514.97|16636.74|16516.74|16636.74|16516.74|16634.37|16514.37|9
1649253170000|2022-04-06 13:52:50|16633.64|16513.64|16631.17|16511.17|16633.64|16513.64|16631.17|16511.17|10
1649253180000|2022-04-06 13:53:00|16630.52|16510.52|16623.42|16503.42|16630.66|16510.66|16623.38|16503.38|10
1649253190000|2022-04-06 13:53:10|16622.17|16502.17|16623.77|16503.77|16624.56|16504.56|16619.69|16499.69|10
1649253200000|2022-04-06 13:53:20|16627.71|16507.71|16633.93|16513.93|16633.93|16513.93|16627.71|16507.71|10
1649253210000|2022-04-06 13:53:30|16633.49|16513.49|16637.25|16517.25|16638.03|16518.03|16633.49|16513.49|10
1649253220000|2022-04-06 13:53:40|16638.35|16518.35|16639.54|16519.54|16641.07|16521.07|16638.35|16518.35|10
1649253230000|2022-04-06 13:53:50|16638.61|16518.61|16636.27|16516.27|16638.7|16518.7|16635.85|16515.85|10
1649253240000|2022-04-06 13:54:00|16635.13|16515.13|16629.23|16509.23|16635.44|16515.44|16629.23|16509.23|10
1649253250000|2022-04-06 13:54:10|16625.25|16505.25|16621.91|16501.91|16625.25|16505.25|16621.91|16501.91|10
1649253260000|2022-04-06 13:54:20|16620.96|16500.96|16621.23|16501.23|16623.19|16503.19|16620.96|16500.96|10
1649253270000|2022-04-06 13:54:30|16622.44|16502.44|16621.61|16501.61|16622.44|16502.44|16619.36|16499.36|10
1649253280000|2022-04-06 13:54:40|16622.45|16502.45|16625.16|16505.16|16625.16|16505.16|16622.45|16502.45|10
1649253290000|2022-04-06 13:54:50|16626.41|16506.41|16631.09|16511.09|16632.08|16512.08|16626.41|16506.41|10
1649253300000|2022-04-06 13:55:00|16629.99|16509.99|16625.81|16505.81|16630.39|16510.39|16625.81|16505.81|10
1649253310000|2022-04-06 13:55:10|16624.71|16504.71|16618.96|16498.96|16624.71|16504.71|16618.24|16498.24|10
1649253320000|2022-04-06 13:55:20|16619.1|16499.1|16619.26|16499.26|16619.79|16499.79|16614.52|16494.52|10
1649253330000|2022-04-06 13:55:30|16618.9|16498.9|16624.45|16504.45|16624.74|16504.74|16618.9|16498.9|9
1649253340000|2022-04-06 13:55:40|16624.81|16504.81|16634.73|16514.73|16634.73|16514.73|16624.81|16504.81|10
1649253350000|2022-04-06 13:55:50|16635|16515|16639.55|16519.55|16640.46|16520.46|16635|16515|10
1649253360000|2022-04-06 13:56:00|16640.61|16520.61|16647.87|16527.87|16647.87|16527.87|16640.61|16520.61|10
1649253370000|2022-04-06 13:56:10|16648.95|16528.95|16651.65|16531.65|16651.65|16531.65|16648.57|16528.57|10
1649253380000|2022-04-06 13:56:20|16651.87|16531.87|16660.04|16540.04|16661.07|16541.07|16651.87|16531.87|10
1649253390000|2022-04-06 13:56:30|16660.8|16540.8|16670.4|16550.4|16671.05|16551.05|16660.8|16540.8|10
1649253400000|2022-04-06 13:56:40|16669.44|16549.44|16672.27|16552.27|16672.27|16552.27|16669.44|16549.44|10
1649253410000|2022-04-06 13:56:50|16672.59|16552.59|16672.01|16552.01|16672.86|16552.86|16672.01|16552.01|10
1649253420000|2022-04-06 13:57:00|16672.95|16552.95|16670.91|16550.91|16673.85|16553.85|16670.91|16550.91|10
1649253430000|2022-04-06 13:57:10|16669.93|16549.93|16668.45|16548.45|16670.78|16550.78|16668.45|16548.45|10
1649253440000|2022-04-06 13:57:20|16667.6|16547.6|16660.21|16540.21|16667.6|16547.6|16660.21|16540.21|10
1649253450000|2022-04-06 13:57:30|16657.73|16537.73|16655.38|16535.38|16657.73|16537.73|16654.59|16534.59|10
1649253460000|2022-04-06 13:57:40|16655.55|16535.55|16653.99|16533.99|16657.62|16537.62|16653.56|16533.56|10
1649253470000|2022-04-06 13:57:50|16654|16534|16653.72|16533.72|16654.01|16534.01|16652.94|16532.94|10
1649253480000|2022-04-06 13:58:00|16653.73|16533.73|16644.64|16524.64|16653.9|16533.9|16644.44|16524.44|10
1649253490000|2022-04-06 13:58:10|16644.44|16524.44|16647.2|16527.2|16647.2|16527.2|16644.3|16524.3|10
1649253500000|2022-04-06 13:58:20|16647.25|16527.25|16640.31|16520.31|16647.85|16527.85|16640.31|16520.31|10
1649253510000|2022-04-06 13:58:30|16639.17|16519.17|16638.42|16518.42|16639.33|16519.33|16638.38|16518.38|10
1649253520000|2022-04-06 13:58:40|16638.31|16518.31|16635.02|16515.02|16638.34|16518.34|16634.52|16514.52|10
1649253530000|2022-04-06 13:58:50|16634.96|16514.96|16635.36|16515.36|16637.24|16517.24|16634.96|16514.96|10
1649253540000|2022-04-06 13:59:00|16634.24|16514.24|16630.66|16510.66|16634.24|16514.24|16630.66|16510.66|10
1649253550000|2022-04-06 13:59:10|16629.55|16509.55|16625.24|16505.24|16629.55|16509.55|16625.24|16505.24|9
1649253560000|2022-04-06 13:59:20|16625.09|16505.09|16622.58|16502.58|16625.09|16505.09|16622.5|16502.5|10
1649253570000|2022-04-06 13:59:30|16622.49|16502.49|16617.07|16497.07|16622.49|16502.49|16617.07|16497.07|10
1649253580000|2022-04-06 13:59:40|16616.81|16496.81|16610.36|16490.36|16616.81|16496.81|16610.36|16490.36|10
1649253590000|2022-04-06 13:59:50|16608.63|16488.63|16602.52|16482.52|16608.63|16488.63|16602.52|16482.52|10
1649253600000|2022-04-06 14:00:00|16601.49|16481.49|16592.79|16472.79|16601.83|16481.83|16592.78|16472.78|10
1649253610000|2022-04-06 14:00:10|16590.36|16470.36|16593.34|16473.34|16593.34|16473.34|16585.41|16465.41|10
1649253620000|2022-04-06 14:00:20|16598|16478|16603.91|16483.91|16603.91|16483.91|16597.74|16477.74|10
1649253630000|2022-04-06 14:00:30|16605.46|16485.46|16613.29|16493.29|16613.29|16493.29|16605.46|16485.46|10
1649253640000|2022-04-06 14:00:40|16613.52|16493.52|16617.49|16497.49|16618.77|16498.77|16613.52|16493.52|10
1649253650000|2022-04-06 14:00:50|16617.14|16497.14|16615.66|16495.66|16618.42|16498.42|16614.89|16494.89|10
1649253660000|2022-04-06 14:01:00|16615.99|16495.99|16613.16|16493.16|16615.99|16495.99|16613.15|16493.15|10
1649253670000|2022-04-06 14:01:10|16612.88|16492.88|16608.1|16488.1|16612.88|16492.88|16607.76|16487.76|10
1649253680000|2022-04-06 14:01:20|16608.2|16488.2|16605.41|16485.41|16608.2|16488.2|16605.41|16485.41|9
1649253690000|2022-04-06 14:01:30|16605.46|16485.46|16606.41|16486.41|16606.41|16486.41|16605.22|16485.22|9
1649253700000|2022-04-06 14:01:40|16605.79|16485.79|16595.72|16475.72|16605.79|16485.79|16595.47|16475.47|10
1649253710000|2022-04-06 14:01:50|16595.09|16475.09|16591.99|16471.99|16595.09|16475.09|16591.67|16471.67|10
1649253720000|2022-04-06 14:02:00|16589.96|16469.96|16584.97|16464.97|16589.96|16469.96|16584.97|16464.97|10
1649253730000|2022-04-06 14:02:10|16582.7|16462.7|16576.62|16456.62|16582.7|16462.7|16576.27|16456.27|10
1649253740000|2022-04-06 14:02:20|16576.04|16456.04|16567.08|16447.08|16576.04|16456.04|16567.08|16447.08|10
1649253750000|2022-04-06 14:02:30|16567.7|16447.7|16567.35|16447.35|16568.4|16448.4|16567.07|16447.07|10
1649253760000|2022-04-06 14:02:40|16566.92|16446.92|16557.12|16437.12|16566.92|16446.92|16557.12|16437.12|10
1649253770000|2022-04-06 14:02:50|16558.33|16438.33|16573.3|16453.3|16574.55|16454.55|16558.33|16438.33|10
1649253780000|2022-04-06 14:03:00|16573.21|16453.21|16576.69|16456.69|16578.55|16458.55|16573.21|16453.21|10
1649253790000|2022-04-06 14:03:10|16576.06|16456.06|16568.97|16448.97|16576.06|16456.06|16568.97|16448.97|10
1649253800000|2022-04-06 14:03:20|16568.25|16448.25|16564.38|16444.38|16568.25|16448.25|16564.38|16444.38|10
1649253810000|2022-04-06 14:03:30|16563.31|16443.31|16560.59|16440.59|16563.31|16443.31|16560.59|16440.59|10
1649253820000|2022-04-06 14:03:40|16559.78|16439.78|16554.06|16434.06|16559.78|16439.78|16554.06|16434.06|10
1649253830000|2022-04-06 14:03:50|16553.42|16433.42|16544.82|16424.82|16553.42|16433.42|16544.82|16424.82|10
1649253840000|2022-04-06 14:04:00|16543.58|16423.58|16537.66|16417.66|16543.58|16423.58|16537.66|16417.66|10
1649253850000|2022-04-06 14:04:10|16537.39|16417.39|16532.45|16412.45|16537.39|16417.39|16531.44|16411.44|10
1649253860000|2022-04-06 14:04:20|16531.61|16411.61|16530.62|16410.62|16531.61|16411.61|16530.1|16410.1|10
1649253870000|2022-04-06 14:04:30|16530.54|16410.54|16523.97|16403.97|16530.54|16410.54|16523.97|16403.97|10
1649253880000|2022-04-06 14:04:40|16522.69|16402.69|16514.6|16394.6|16522.69|16402.69|16514.6|16394.6|10
1649253890000|2022-04-06 14:04:50|16515.2|16395.2|16483.17|16363.17|16515.2|16395.2|16483.17|16363.17|10
1649253900000|2022-04-06 14:05:00|16481.69|16361.69|16473.46|16353.46|16481.69|16361.69|16473.46|16353.46|10
1649253910000|2022-04-06 14:05:10|16469.22|16349.22|16457.04|16337.04|16469.22|16349.22|16456.82|16336.82|10
1649253920000|2022-04-06 14:05:20|16452.61|16332.61|16449.55|16329.55|16452.61|16332.61|16447.3|16327.3|10
1649253930000|2022-04-06 14:05:30|16448.64|16328.64|16453.53|16333.53|16455.44|16335.44|16448.64|16328.64|10
1649253940000|2022-04-06 14:05:40|16452.58|16332.58|16455.18|16335.18|16455.63|16335.63|16451.71|16331.71|10
1649253950000|2022-04-06 14:05:50|16455.79|16335.79|16467.38|16347.38|16467.52|16347.52|16455.79|16335.79|10
1649253960000|2022-04-06 14:06:00|16466.74|16346.74|16462.53|16342.53|16466.74|16346.74|16462.53|16342.53|10
1649253970000|2022-04-06 14:06:10|16464|16344|16461.66|16341.66|16464|16344|16460.52|16340.52|10
1649253980000|2022-04-06 14:06:20|16462.22|16342.22|16464.88|16344.88|16464.88|16344.88|16460.73|16340.73|10
1649253990000|2022-04-06 14:06:30|16463.4|16343.4|16463.86|16343.86|16465.72|16345.72|16463.34|16343.34|10
1649254000000|2022-04-06 14:06:40|16464.14|16344.14|16472.26|16352.26|16472.26|16352.26|16464.14|16344.14|10
1649254010000|2022-04-06 14:06:50|16473.14|16353.14|16484.25|16364.25|16484.25|16364.25|16473.14|16353.14|10
1649254020000|2022-04-06 14:07:00|16484.61|16364.61|16494.47|16374.47|16494.53|16374.53|16484.61|16364.61|10
1649254030000|2022-04-06 14:07:10|16494.57|16374.57|16506.71|16386.71|16506.71|16386.71|16494.57|16374.57|10
1649254040000|2022-04-06 14:07:20|16507.18|16387.18|16505.81|16385.81|16508.73|16388.73|16505.81|16385.81|10
1649254050000|2022-04-06 14:07:30|16503.87|16383.87|16506.67|16386.67|16506.67|16386.67|16502.31|16382.31|10
1649254060000|2022-04-06 14:07:40|16506.46|16386.46|16501.62|16381.62|16507.72|16387.72|16501.62|16381.62|10
1649254070000|2022-04-06 14:07:50|16501.82|16381.82|16495.63|16375.63|16501.82|16381.82|16495.63|16375.63|10
1649254080000|2022-04-06 14:08:00|16495.94|16375.94|16490.02|16370.02|16495.94|16375.94|16490.02|16370.02|10
1649254090000|2022-04-06 14:08:10|16487.77|16367.77|16483.41|16363.41|16488.63|16368.63|16481.83|16361.83|10
1649254100000|2022-04-06 14:08:20|16483.36|16363.36|16484.06|16364.06|16484.06|16364.06|16479.93|16359.93|10
1649254110000|2022-04-06 14:08:30|16482.77|16362.77|16484.54|16364.54|16485.31|16365.31|16482.48|16362.48|9
1649254120000|2022-04-06 14:08:40|16484.71|16364.71|16487.46|16367.46|16487.46|16367.46|16484.24|16364.24|10
1649254130000|2022-04-06 14:08:50|16487.18|16367.18|16492.35|16372.35|16492.85|16372.85|16487.18|16367.18|10
1649254140000|2022-04-06 14:09:00|16493.9|16373.9|16495.55|16375.55|16495.96|16375.96|16493.85|16373.85|9
1649254150000|2022-04-06 14:09:10|16497.09|16377.09|16499.73|16379.73|16499.73|16379.73|16496.46|16376.46|10
1649254160000|2022-04-06 14:09:20|16499.89|16379.89|16504.33|16384.33|16504.33|16384.33|16499.89|16379.89|10
1649254170000|2022-04-06 14:09:30|16503.23|16383.23|16508.07|16388.07|16508.07|16388.07|16503.23|16383.23|10
1649254180000|2022-04-06 14:09:40|16508.78|16388.78|16510.96|16390.96|16510.96|16390.96|16508.78|16388.78|10
1649254190000|2022-04-06 14:09:50|16512.96|16392.96|16515.5|16395.5|16516.32|16396.32|16512.96|16392.96|10
1649254200000|2022-04-06 14:10:00|16515.38|16395.38|16514.93|16394.93|16515.71|16395.71|16513.7|16393.7|10
1649254210000|2022-04-06 14:10:10|16515.17|16395.17|16513.13|16393.13|16518.53|16398.53|16513.13|16393.13|10
1649254220000|2022-04-06 14:10:20|16511.17|16391.17|16509.1|16389.1|16511.17|16391.17|16508.02|16388.02|10
1649254230000|2022-04-06 14:10:30|16508.77|16388.77|16514.2|16394.2|16514.2|16394.2|16508.18|16388.18|10
1649254240000|2022-04-06 14:10:40|16515.24|16395.24|16523.48|16403.48|16523.48|16403.48|16515.24|16395.24|10
1649254250000|2022-04-06 14:10:50|16526.2|16406.2|16533.31|16413.31|16533.31|16413.31|16526.2|16406.2|10
1649254260000|2022-04-06 14:11:00|16533.12|16413.12|16539.9|16419.9|16539.9|16419.9|16533.12|16413.12|10
1649254270000|2022-04-06 14:11:10|16542.04|16422.04|16546.94|16426.94|16546.94|16426.94|16541.54|16421.54|10
1649254280000|2022-04-06 14:11:20|16546.86|16426.86|16547.74|16427.74|16551.12|16431.12|16546.86|16426.86|10
1649254290000|2022-04-06 14:11:30|16547.7|16427.7|16551.76|16431.76|16552|16432|16547.7|16427.7|10
1649254300000|2022-04-06 14:11:40|16551.67|16431.67|16546.99|16426.99|16552.42|16432.42|16546.99|16426.99|10
1649254310000|2022-04-06 14:11:50|16546.84|16426.84|16542.72|16422.72|16546.84|16426.84|16542.72|16422.72|10
1649254320000|2022-04-06 14:12:00|16542.36|16422.36|16536.45|16416.45|16542.65|16422.65|16536.45|16416.45|10
1649254330000|2022-04-06 14:12:10|16534.69|16414.69|16532.64|16412.64|16534.69|16414.69|16531.87|16411.87|10
1649254340000|2022-04-06 14:12:20|16533.17|16413.17|16530.47|16410.47|16533.17|16413.17|16529.25|16409.25|10
1649254350000|2022-04-06 14:12:30|16529.14|16409.14|16534.7|16414.7|16534.7|16414.7|16528.33|16408.33|10
1649254360000|2022-04-06 14:12:40|16534.16|16414.16|16534.36|16414.36|16535.2|16415.2|16532.99|16412.99|10
1649254370000|2022-04-06 14:12:50|16534.02|16414.02|16535.1|16415.1|16535.1|16415.1|16533.32|16413.32|10
1649254380000|2022-04-06 14:13:00|16535.34|16415.34|16527.01|16407.01|16535.58|16415.58|16526.86|16406.86|10
1649254390000|2022-04-06 14:13:10|16526.63|16406.63|16517.72|16397.72|16526.63|16406.63|16517.54|16397.54|10
1649254400000|2022-04-06 14:13:20|16518.59|16398.59|16520.78|16400.78|16520.87|16400.87|16516.51|16396.51|10
1649254410000|2022-04-06 14:13:30|16520.74|16400.74|16515.46|16395.46|16520.98|16400.98|16515.46|16395.46|10
1649254420000|2022-04-06 14:13:40|16515.22|16395.22|16515.15|16395.15|16515.41|16395.41|16513.32|16393.32|10
1649254430000|2022-04-06 14:13:50|16513.77|16393.77|16510.48|16390.48|16513.9|16393.9|16510.12|16390.12|10
1649254440000|2022-04-06 14:14:00|16510.44|16390.44|16507.84|16387.84|16510.44|16390.44|16507.84|16387.84|10
1649254450000|2022-04-06 14:14:10|16508.27|16388.27|16510.06|16390.06|16510.06|16390.06|16508.11|16388.11|10
1649254460000|2022-04-06 14:14:20|16510.27|16390.27|16507.08|16387.08|16510.66|16390.66|16507.08|16387.08|10
1649254470000|2022-04-06 14:14:30|16506.92|16386.92|16501.26|16381.26|16506.92|16386.92|16501.26|16381.26|10
1649254480000|2022-04-06 14:14:40|16501.61|16381.61|16501.74|16381.74|16503.24|16383.24|16501.25|16381.25|10
1649254490000|2022-04-06 14:14:50|16501.73|16381.73|16499.16|16379.16|16502.13|16382.13|16499.09|16379.09|10
1649254500000|2022-04-06 14:15:00|16499.41|16379.41|16500.04|16380.04|16500.04|16380.04|16498.05|16378.05|10
1649254510000|2022-04-06 14:15:10|16500.71|16380.71|16508.83|16388.83|16508.83|16388.83|16500.71|16380.71|10
1649254520000|2022-04-06 14:15:20|16509.05|16389.05|16518.33|16398.33|16518.33|16398.33|16509.05|16389.05|10
1649254530000|2022-04-06 14:15:30|16518.64|16398.64|16521|16401|16521|16401|16518.57|16398.57|10
1649254540000|2022-04-06 14:15:40|16521.28|16401.28|16530.14|16410.14|16530.14|16410.14|16521.28|16401.28|10
1649254550000|2022-04-06 14:15:50|16530.59|16410.59|16540.43|16420.43|16540.43|16420.43|16530.59|16410.59|10
1649254560000|2022-04-06 14:16:00|16540.53|16420.53|16543.75|16423.75|16543.78|16423.78|16540.53|16420.53|9
1649254570000|2022-04-06 14:16:10|16546.88|16426.88|16561.07|16441.07|16561.07|16441.07|16546.88|16426.88|10
1649254580000|2022-04-06 14:16:20|16561.31|16441.31|16571.23|16451.23|16571.23|16451.23|16561.31|16441.31|10
1649254590000|2022-04-06 14:16:30|16570.14|16450.14|16571.53|16451.53|16571.53|16451.53|16568.33|16448.33|10
1649254600000|2022-04-06 14:16:40|16572.84|16452.84|16572.57|16452.57|16573.14|16453.14|16571.7|16451.7|10
1649254610000|2022-04-06 14:16:50|16572.48|16452.48|16573.3|16453.3|16574.81|16454.81|16572.32|16452.32|10
1649254620000|2022-04-06 14:17:00|16572.53|16452.53|16567.82|16447.82|16572.53|16452.53|16567.32|16447.32|10
1649254630000|2022-04-06 14:17:10|16567.98|16447.98|16565.09|16445.09|16569.36|16449.36|16565.09|16445.09|10
1649254640000|2022-04-06 14:17:20|16563.61|16443.61|16560.1|16440.1|16563.61|16443.61|16559.41|16439.41|10
1649254650000|2022-04-06 14:17:30|16558.84|16438.84|16555.66|16435.66|16559.18|16439.18|16555.66|16435.66|10
1649254660000|2022-04-06 14:17:40|16554.26|16434.26|16557.29|16437.29|16557.93|16437.93|16551.04|16431.04|10
1649254670000|2022-04-06 14:17:50|16557.67|16437.67|16552.97|16432.97|16557.67|16437.67|16552.97|16432.97|10
1649254680000|2022-04-06 14:18:00|16553.23|16433.23|16554.87|16434.87|16555.15|16435.15|16550.02|16430.02|10
1649254690000|2022-04-06 14:18:10|16556.12|16436.12|16563.97|16443.97|16563.97|16443.97|16556.12|16436.12|10
1649254700000|2022-04-06 14:18:20|16563.85|16443.85|16563.4|16443.4|16564.23|16444.23|16562.96|16442.96|10
1649254710000|2022-04-06 14:18:30|16565.29|16445.29|16568.43|16448.43|16568.43|16448.43|16565.29|16445.29|10
1649254720000|2022-04-06 14:18:40|16568.3|16448.3|16567.3|16447.3|16569.33|16449.33|16567.3|16447.3|10
1649254730000|2022-04-06 14:18:50|16568.4|16448.4|16571.23|16451.23|16571.23|16451.23|16568.4|16448.4|10
1649254740000|2022-04-06 14:19:00|16571.21|16451.21|16571.88|16451.88|16572.96|16452.96|16571.21|16451.21|10
1649254750000|2022-04-06 14:19:10|16573.1|16453.1|16573.45|16453.45|16575.54|16455.54|16573.1|16453.1|10
1649254760000|2022-04-06 14:19:20|16573.2|16453.2|16571.06|16451.06|16574.15|16454.15|16571.06|16451.06|10
1649254770000|2022-04-06 14:19:30|16570.88|16450.88|16570.95|16450.95|16571.19|16451.19|16570.29|16450.29|10
1649254780000|2022-04-06 14:19:40|16571|16451|16563.38|16443.38|16571|16451|16563.34|16443.34|10
1649254790000|2022-04-06 14:19:50|16563.76|16443.76|16568.18|16448.18|16568.18|16448.18|16563.76|16443.76|10
1649254800000|2022-04-06 14:20:00|16569.42|16449.42|16568.32|16448.32|16569.79|16449.79|16567.97|16447.97|10
1649254810000|2022-04-06 14:20:10|16567.77|16447.77|16567.06|16447.06|16568.4|16448.4|16566.97|16446.97|9
1649254820000|2022-04-06 14:20:20|16566.56|16446.56|16559.9|16439.9|16566.56|16446.56|16559.9|16439.9|10
1649254830000|2022-04-06 14:20:30|16559.97|16439.97|16558.53|16438.53|16560.57|16440.57|16557.75|16437.75|10
1649254840000|2022-04-06 14:20:40|16558.61|16438.61|16558.12|16438.12|16559.79|16439.79|16558.12|16438.12|9
1649254850000|2022-04-06 14:20:50|16558.88|16438.88|16556.79|16436.79|16558.88|16438.88|16556.79|16436.79|10
1649254860000|2022-04-06 14:21:00|16556.32|16436.32|16558.77|16438.77|16558.77|16438.77|16556.13|16436.13|10
1649254870000|2022-04-06 14:21:10|16558.17|16438.17|16554.62|16434.62|16559.1|16439.1|16553.74|16433.74|10
1649254880000|2022-04-06 14:21:20|16554.71|16434.71|16548.68|16428.68|16554.79|16434.79|16548.68|16428.68|10
1649254890000|2022-04-06 14:21:30|16549.18|16429.18|16544.29|16424.29|16549.18|16429.18|16544.29|16424.29|9
1649254900000|2022-04-06 14:21:40|16544.15|16424.15|16541.01|16421.01|16544.15|16424.15|16540.58|16420.58|10
1649254910000|2022-04-06 14:21:50|16541.77|16421.77|16542.25|16422.25|16543.63|16423.63|16541.77|16421.77|10
1649254920000|2022-04-06 14:22:00|16542.43|16422.43|16545|16425|16545|16425|16542.01|16422.01|10
1649254930000|2022-04-06 14:22:10|16544.77|16424.77|16543.63|16423.63|16545.38|16425.38|16543.61|16423.61|10
1649254940000|2022-04-06 14:22:20|16543.86|16423.86|16543.38|16423.38|16544.7|16424.7|16543.38|16423.38|10
1649254950000|2022-04-06 14:22:30|16543.42|16423.42|16547.48|16427.48|16547.48|16427.48|16543.42|16423.42|10
1649254960000|2022-04-06 14:22:40|16547.54|16427.54|16549.08|16429.08|16549.12|16429.12|16547.47|16427.47|10
1649254970000|2022-04-06 14:22:50|16549.13|16429.13|16549.05|16429.05|16549.13|16429.13|16548.03|16428.03|10
1649254980000|2022-04-06 14:23:00|16549.39|16429.39|16552.39|16432.39|16552.51|16432.51|16549.39|16429.39|10
1649254990000|2022-04-06 14:23:10|16552.82|16432.82|16553.61|16433.61|16553.61|16433.61|16552.41|16432.41|10
1649255000000|2022-04-06 14:23:20|16553.75|16433.75|16560.17|16440.17|16560.17|16440.17|16553.75|16433.75|10
1649255010000|2022-04-06 14:23:30|16561.08|16441.08|16560.9|16440.9|16561.69|16441.69|16560.39|16440.39|9
1649255020000|2022-04-06 14:23:40|16561.94|16441.94|16567.63|16447.63|16567.63|16447.63|16561.94|16441.94|10
1649255030000|2022-04-06 14:23:50|16567.69|16447.69|16569.65|16449.65|16569.65|16449.65|16567.69|16447.69|10
1649255040000|2022-04-06 14:24:00|16570.34|16450.34|16572.62|16452.62|16572.62|16452.62|16570.34|16450.34|9
1649255050000|2022-04-06 14:24:10|16573.43|16453.43|16576.57|16456.57|16576.7|16456.7|16573.43|16453.43|9
1649255060000|2022-04-06 14:24:20|16577.11|16457.11|16578.38|16458.38|16578.38|16458.38|16577.04|16457.04|9
1649255070000|2022-04-06 14:24:30|16578.54|16458.54|16588.25|16468.25|16588.25|16468.25|16578.52|16458.52|10
1649255080000|2022-04-06 14:24:40|16588.65|16468.65|16589.77|16469.77|16589.77|16469.77|16588.65|16468.65|10
1649255090000|2022-04-06 14:24:50|16590.19|16470.19|16591.46|16471.46|16591.93|16471.93|16589.65|16469.65|10
1649255100000|2022-04-06 14:25:00|16591.47|16471.47|16596.78|16476.78|16596.78|16476.78|16591.47|16471.47|10
1649255110000|2022-04-06 14:25:10|16596.82|16476.82|16591.15|16471.15|16596.82|16476.82|16591.15|16471.15|10
1649255120000|2022-04-06 14:25:20|16590.51|16470.51|16588.52|16468.52|16590.54|16470.54|16588.32|16468.32|10
1649255130000|2022-04-06 14:25:30|16588.89|16468.89|16587.25|16467.25|16588.89|16468.89|16586.72|16466.72|10
1649255140000|2022-04-06 14:25:40|16586.94|16466.94|16586.17|16466.17|16587.09|16467.09|16585.67|16465.67|10
1649255150000|2022-04-06 14:25:50|16586.15|16466.15|16586.7|16466.7|16587.05|16467.05|16586.15|16466.15|10
1649255160000|2022-04-06 14:26:00|16585.71|16465.71|16584.08|16464.08|16585.89|16465.89|16583.62|16463.62|10
1649255170000|2022-04-06 14:26:10|16583.13|16463.13|16583.68|16463.68|16584.72|16464.72|16582.82|16462.82|9
1649255180000|2022-04-06 14:26:20|16583.09|16463.09|16581.86|16461.86|16583.09|16463.09|16581.86|16461.86|10
1649255190000|2022-04-06 14:26:30|16581.82|16461.82|16580.19|16460.19|16581.82|16461.82|16579.88|16459.88|9
1649255200000|2022-04-06 14:26:40|16579.98|16459.98|16579.86|16459.86|16581.05|16461.05|16579.5|16459.5|10
1649255210000|2022-04-06 14:26:50|16579.65|16459.65|16580.28|16460.28|16580.51|16460.51|16579.65|16459.65|10
1649255220000|2022-04-06 14:27:00|16580.69|16460.69|16582.4|16462.4|16582.4|16462.4|16580.69|16460.69|10
1649255230000|2022-04-06 14:27:10|16582.6|16462.6|16584.49|16464.49|16584.67|16464.67|16582.6|16462.6|10
1649255240000|2022-04-06 14:27:20|16585.34|16465.34|16588.56|16468.56|16588.56|16468.56|16585.34|16465.34|10
1649255250000|2022-04-06 14:27:30|16589.03|16469.03|16590.98|16470.98|16591.55|16471.55|16589.03|16469.03|10
1649255260000|2022-04-06 14:27:40|16591.74|16471.74|16591.93|16471.93|16593.35|16473.35|16591.74|16471.74|8
1649255270000|2022-04-06 14:27:50|16591.64|16471.64|16593.18|16473.18|16594.23|16474.23|16591.64|16471.64|10
1649255280000|2022-04-06 14:28:00|16593.27|16473.27|16591.94|16471.94|16593.82|16473.82|16591.94|16471.94|9
1649255290000|2022-04-06 14:28:10|16591.85|16471.85|16589.46|16469.46|16591.85|16471.85|16589.46|16469.46|9
1649255300000|2022-04-06 14:28:20|16589.18|16469.18|16590.33|16470.33|16590.33|16470.33|16588.92|16468.92|10
1649255310000|2022-04-06 14:28:30|16589.9|16469.9|16591.15|16471.15|16591.15|16471.15|16589.64|16469.64|10
1649255320000|2022-04-06 14:28:40|16591.61|16471.61|16594.78|16474.78|16594.78|16474.78|16591.61|16471.61|10
1649255330000|2022-04-06 14:28:50|16594.53|16474.53|16594.52|16474.52|16594.55|16474.55|16594.06|16474.06|10
1649255340000|2022-04-06 14:29:00|16593.82|16473.82|16592.58|16472.58|16593.82|16473.82|16592.55|16472.55|10
1649255350000|2022-04-06 14:29:10|16593.29|16473.29|16594.78|16474.78|16594.95|16474.95|16593.2|16473.2|10
1649255360000|2022-04-06 14:29:20|16594.96|16474.96|16594.68|16474.68|16595.2|16475.2|16594.58|16474.58|10
1649255370000|2022-04-06 14:29:30|16594.88|16474.88|16597.71|16477.71|16597.71|16477.71|16594.88|16474.88|9
1649255380000|2022-04-06 14:29:40|16598.35|16478.35|16596.27|16476.27|16598.4|16478.4|16596.22|16476.22|10
1649255390000|2022-04-06 14:29:50|16596.34|16476.34|16595.98|16475.98|16596.71|16476.71|16595.37|16475.37|9
1649255400000|2022-04-06 14:30:00|16596.36|16476.36|16598.42|16478.42|16598.42|16478.42|16595.83|16475.83|10
1649255410000|2022-04-06 14:30:10|16599.34|16479.34|16600.04|16480.04|16601.24|16481.24|16599.34|16479.34|10
1649255420000|2022-04-06 14:30:20|16600.32|16480.32|16600.61|16480.61|16601.24|16481.24|16600.02|16480.02|10
1649255430000|2022-04-06 14:30:30|16600.37|16480.37|16595.73|16475.73|16600.37|16480.37|16595.73|16475.73|10
1649255440000|2022-04-06 14:30:40|16596.47|16476.47|16598.77|16478.77|16598.87|16478.87|16596.47|16476.47|10
1649255450000|2022-04-06 14:30:50|16599.17|16479.17|16601.11|16481.11|16601.11|16481.11|16598.89|16478.89|10
1649255460000|2022-04-06 14:31:00|16601.13|16481.13|16601.99|16481.99|16601.99|16481.99|16600.68|16480.68|10
1649255470000|2022-04-06 14:31:10|16601.41|16481.41|16602.9|16482.9|16602.9|16482.9|16601.41|16481.41|9
1649255480000|2022-04-06 14:31:20|16602.75|16482.75|16610.88|16490.88|16610.88|16490.88|16602.57|16482.57|10
1649255490000|2022-04-06 14:31:30|16610.94|16490.94|16618.19|16498.19|16618.19|16498.19|16610.94|16490.94|10
1649255500000|2022-04-06 14:31:40|16618.52|16498.52|16622.94|16502.94|16623.01|16503.01|16618.52|16498.52|10
1649255510000|2022-04-06 14:31:50|16623.72|16503.72|16627.56|16507.56|16627.77|16507.77|16623.72|16503.72|10
1649255520000|2022-04-06 14:32:00|16627.62|16507.62|16626.77|16506.77|16627.65|16507.65|16625.72|16505.72|10
1649255530000|2022-04-06 14:32:10|16627|16507|16629.33|16509.33|16630.28|16510.28|16627|16507|10
1649255540000|2022-04-06 14:32:20|16629.35|16509.35|16627.42|16507.42|16629.35|16509.35|16627.39|16507.39|10
1649255550000|2022-04-06 14:32:30|16627.86|16507.86|16630.06|16510.06|16630.06|16510.06|16627.74|16507.74|9
1649255560000|2022-04-06 14:32:40|16630.22|16510.22|16635.96|16515.96|16635.96|16515.96|16630.22|16510.22|10
1649255570000|2022-04-06 14:32:50|16636.16|16516.16|16640.91|16520.91|16640.96|16520.96|16636.16|16516.16|10
1649255580000|2022-04-06 14:33:00|16642.86|16522.86|16652.91|16532.91|16652.91|16532.91|16642.86|16522.86|10
1649255590000|2022-04-06 14:33:10|16652.9|16532.9|16656.98|16536.98|16657.88|16537.88|16652.9|16532.9|10
1649255600000|2022-04-06 14:33:20|16657.23|16537.23|16657.47|16537.47|16658.1|16538.1|16656.63|16536.63|10
1649255610000|2022-04-06 14:33:30|16657.27|16537.27|16660.17|16540.17|16660.17|16540.17|16657.1|16537.1|10
1649255620000|2022-04-06 14:33:40|16661.08|16541.08|16664.37|16544.37|16664.37|16544.37|16661.08|16541.08|10
1649255630000|2022-04-06 14:33:50|16664.61|16544.61|16667.45|16547.45|16667.45|16547.45|16664.25|16544.25|10
1649255640000|2022-04-06 14:34:00|16667.36|16547.36|16677.99|16557.99|16677.99|16557.99|16667.36|16547.36|10
1649255650000|2022-04-06 14:34:10|16679.29|16559.29|16677.88|16557.88|16680.87|16560.87|16677.88|16557.88|10
1649255660000|2022-04-06 14:34:20|16678.8|16558.8|16678.18|16558.18|16678.8|16558.8|16676.93|16556.93|10
1649255670000|2022-04-06 14:34:30|16677.45|16557.45|16674.74|16554.74|16677.45|16557.45|16674.74|16554.74|10
1649255680000|2022-04-06 14:34:40|16674.67|16554.67|16673.52|16553.52|16674.88|16554.88|16673.48|16553.48|10
1649255690000|2022-04-06 14:34:50|16673.11|16553.11|16671.29|16551.29|16673.53|16553.53|16671.29|16551.29|10
1649255700000|2022-04-06 14:35:00|16670.04|16550.04|16669.96|16549.96|16670.26|16550.26|16668.63|16548.63|10
1649255710000|2022-04-06 14:35:10|16670.29|16550.29|16674.01|16554.01|16677.44|16557.44|16670.29|16550.29|10
1649255720000|2022-04-06 14:35:20|16672.34|16552.34|16668.35|16548.35|16672.34|16552.34|16667.75|16547.75|10
1649255730000|2022-04-06 14:35:30|16668.95|16548.95|16664.5|16544.5|16668.95|16548.95|16664.35|16544.35|10
1649255740000|2022-04-06 14:35:40|16665.97|16545.97|16662.1|16542.1|16665.97|16545.97|16662.1|16542.1|10
1649255750000|2022-04-06 14:35:50|16661.47|16541.47|16665.76|16545.76|16665.76|16545.76|16661.22|16541.22|10
1649255760000|2022-04-06 14:36:00|16664.66|16544.66|16661.25|16541.25|16664.66|16544.66|16660.67|16540.67|10
1649255770000|2022-04-06 14:36:10|16661.19|16541.19|16664.82|16544.82|16664.82|16544.82|16660.72|16540.72|9
1649255780000|2022-04-06 14:36:20|16665.8|16545.8|16663.12|16543.12|16665.8|16545.8|16662|16542|10
1649255790000|2022-04-06 14:36:30|16662.76|16542.76|16659.62|16539.62|16662.84|16542.84|16659.62|16539.62|10
1649255800000|2022-04-06 14:36:40|16658.83|16538.83|16654.2|16534.2|16658.83|16538.83|16654.2|16534.2|10
1649255810000|2022-04-06 14:36:50|16653.16|16533.16|16649.03|16529.03|16653.16|16533.16|16649.03|16529.03|10
1649255820000|2022-04-06 14:37:00|16649.17|16529.17|16646.2|16526.2|16649.17|16529.17|16646.2|16526.2|10
1649255830000|2022-04-06 14:37:10|16646.14|16526.14|16647.64|16527.64|16647.72|16527.72|16644.02|16524.02|10
1649255840000|2022-04-06 14:37:20|16647.82|16527.82|16647.83|16527.83|16648.23|16528.23|16646.93|16526.93|10
1649255850000|2022-04-06 14:37:30|16648.23|16528.23|16648.89|16528.89|16648.95|16528.95|16647.35|16527.35|10
1649255860000|2022-04-06 14:37:40|16649.46|16529.46|16650.24|16530.24|16650.48|16530.48|16649.13|16529.13|9
1649255870000|2022-04-06 14:37:50|16650.44|16530.44|16649.76|16529.76|16650.59|16530.59|16649.18|16529.18|10
1649255880000|2022-04-06 14:38:00|16649|16529|16643.03|16523.03|16649|16529|16643.03|16523.03|10
1649255890000|2022-04-06 14:38:10|16642.13|16522.13|16637.4|16517.4|16642.13|16522.13|16637.1|16517.1|10
1649255900000|2022-04-06 14:38:20|16637.31|16517.31|16633.75|16513.75|16637.31|16517.31|16633.73|16513.73|10
1649255910000|2022-04-06 14:38:30|16633.28|16513.28|16627.58|16507.58|16633.28|16513.28|16627.58|16507.58|10
1649255920000|2022-04-06 14:38:40|16628|16508|16627.79|16507.79|16628.46|16508.46|16624.14|16504.14|10
1649255930000|2022-04-06 14:38:50|16628.43|16508.43|16636.44|16516.44|16636.44|16516.44|16627.44|16507.44|10
1649255940000|2022-04-06 14:39:00|16636.89|16516.89|16640.76|16520.76|16640.76|16520.76|16636.89|16516.89|10
1649255950000|2022-04-06 14:39:10|16641.16|16521.16|16644.41|16524.41|16644.41|16524.41|16641.16|16521.16|10
1649255960000|2022-04-06 14:39:20|16644.15|16524.15|16652.27|16532.27|16652.27|16532.27|16644.02|16524.02|10
1649255970000|2022-04-06 14:39:30|16651.5|16531.5|16654.2|16534.2|16654.2|16534.2|16650.01|16530.01|10
1649255980000|2022-04-06 14:39:40|16654.24|16534.24|16661.83|16541.83|16661.93|16541.93|16654.24|16534.24|10
1649255990000|2022-04-06 14:39:50|16661.62|16541.62|16662.97|16542.97|16663.1|16543.1|16661.62|16541.62|10
1649256000000|2022-04-06 14:40:00|16662.85|16542.85|16658.75|16538.75|16662.85|16542.85|16658.75|16538.75|10
1649256010000|2022-04-06 14:40:10|16658.62|16538.62|16651.86|16531.86|16658.62|16538.62|16651.53|16531.53|10
1649256020000|2022-04-06 14:40:20|16651.52|16531.52|16642.89|16522.89|16651.52|16531.52|16642.89|16522.89|10
1649256030000|2022-04-06 14:40:30|16642.38|16522.38|16640.79|16520.79|16642.89|16522.89|16640.79|16520.79|9
1649256040000|2022-04-06 14:40:40|16640.82|16520.82|16632.93|16512.93|16640.82|16520.82|16632.93|16512.93|10
1649256050000|2022-04-06 14:40:50|16631.15|16511.15|16626.83|16506.83|16631.15|16511.15|16626.73|16506.73|10
1649256060000|2022-04-06 14:41:00|16626.73|16506.73|16626.12|16506.12|16626.73|16506.73|16625.88|16505.88|10
1649256070000|2022-04-06 14:41:10|16625.54|16505.54|16624.99|16504.99|16625.79|16505.79|16624.99|16504.99|10
1649256080000|2022-04-06 14:41:20|16625.68|16505.68|16631.89|16511.89|16631.89|16511.89|16624.96|16504.96|10
1649256090000|2022-04-06 14:41:30|16633.02|16513.02|16634.98|16514.98|16635.98|16515.98|16633.02|16513.02|10
1649256100000|2022-04-06 14:41:40|16634.97|16514.97|16629.56|16509.56|16634.97|16514.97|16629.56|16509.56|10
1649256110000|2022-04-06 14:41:50|16629.11|16509.11|16623.2|16503.2|16629.53|16509.53|16623.2|16503.2|10
1649256120000|2022-04-06 14:42:00|16622.62|16502.62|16614.82|16494.82|16622.62|16502.62|16614.82|16494.82|10
1649256130000|2022-04-06 14:42:10|16614.73|16494.73|16611.81|16491.81|16614.73|16494.73|16611.81|16491.81|10
1649256140000|2022-04-06 14:42:20|16611.88|16491.88|16607.01|16487.01|16611.88|16491.88|16607.01|16487.01|10
1649256150000|2022-04-06 14:42:30|16605.89|16485.89|16606.78|16486.78|16607.68|16487.68|16605.2|16485.2|10
1649256160000|2022-04-06 14:42:40|16606.46|16486.46|16607.09|16487.09|16607.09|16487.09|16605.57|16485.57|10
1649256170000|2022-04-06 14:42:50|16607.58|16487.58|16612.96|16492.96|16612.96|16492.96|16606.77|16486.77|10
1649256180000|2022-04-06 14:43:00|16613.2|16493.2|16614.36|16494.36|16615.15|16495.15|16613|16493|10
1649256190000|2022-04-06 14:43:10|16614.66|16494.66|16618.14|16498.14|16618.7|16498.7|16614.66|16494.66|10
1649256200000|2022-04-06 14:43:20|16619.36|16499.36|16623.85|16503.85|16623.85|16503.85|16618.37|16498.37|10
1649256210000|2022-04-06 14:43:30|16624.06|16504.06|16625.51|16505.51|16626.4|16506.4|16624.06|16504.06|8
1649256220000|2022-04-06 14:43:40|16625.65|16505.65|16624.11|16504.11|16625.85|16505.85|16623.85|16503.85|10
1649256230000|2022-04-06 14:43:50|16624.12|16504.12|16625.02|16505.02|16625.02|16505.02|16623.45|16503.45|10
1649256240000|2022-04-06 14:44:00|16624.8|16504.8|16623.71|16503.71|16625.08|16505.08|16623.71|16503.71|10
1649256250000|2022-04-06 14:44:10|16623.59|16503.59|16619.63|16499.63|16623.59|16503.59|16619.63|16499.63|10
1649256260000|2022-04-06 14:44:20|16620.7|16500.7|16619.35|16499.35|16620.7|16500.7|16618.52|16498.52|10
1649256270000|2022-04-06 14:44:30|16619.17|16499.17|16616.01|16496.01|16619.17|16499.17|16616.01|16496.01|10
1649256280000|2022-04-06 14:44:40|16616.09|16496.09|16615.23|16495.23|16616.41|16496.41|16614.96|16494.96|10
1649256290000|2022-04-06 14:44:50|16615.12|16495.12|16615.68|16495.68|16616.04|16496.04|16615.12|16495.12|10
1649256300000|2022-04-06 14:45:00|16615.99|16495.99|16611.68|16491.68|16616.04|16496.04|16611.31|16491.31|10
1649256310000|2022-04-06 14:45:10|16611.88|16491.88|16607.64|16487.64|16611.88|16491.88|16607.6|16487.6|10
1649256320000|2022-04-06 14:45:20|16606.64|16486.64|16598.7|16478.7|16606.77|16486.77|16598.7|16478.7|10
1649256330000|2022-04-06 14:45:30|16598.85|16478.85|16599.29|16479.29|16600.53|16480.53|16598.85|16478.85|10
1649256340000|2022-04-06 14:45:40|16598.88|16478.88|16596.94|16476.94|16598.88|16478.88|16596.94|16476.94|10
1649256350000|2022-04-06 14:45:50|16597.4|16477.4|16593.95|16473.95|16597.4|16477.4|16593.39|16473.39|10
1649256360000|2022-04-06 14:46:00|16594.21|16474.21|16594.2|16474.2|16594.25|16474.25|16593.88|16473.88|9
1649256370000|2022-04-06 14:46:10|16594.24|16474.24|16593.17|16473.17|16595.95|16475.95|16593.17|16473.17|10
1649256380000|2022-04-06 14:46:20|16592.66|16472.66|16595.7|16475.7|16595.7|16475.7|16592.66|16472.66|10
1649256390000|2022-04-06 14:46:30|16596.69|16476.69|16599.53|16479.53|16599.53|16479.53|16596.69|16476.69|10
1649256400000|2022-04-06 14:46:40|16599.57|16479.57|16598.82|16478.82|16599.57|16479.57|16598.55|16478.55|10
1649256410000|2022-04-06 14:46:50|16598.57|16478.57|16600.9|16480.9|16600.9|16480.9|16597.69|16477.69|10
1649256420000|2022-04-06 14:47:00|16602.33|16482.33|16611.35|16491.35|16611.35|16491.35|16602.33|16482.33|10
1649256430000|2022-04-06 14:47:10|16612.52|16492.52|16618.24|16498.24|16618.24|16498.24|16612.52|16492.52|10
1649256440000|2022-04-06 14:47:20|16618.76|16498.76|16623.98|16503.98|16623.98|16503.98|16618.76|16498.76|10
1649256450000|2022-04-06 14:47:30|16624.03|16504.03|16630.65|16510.65|16630.65|16510.65|16624.03|16504.03|10
1649256460000|2022-04-06 14:47:40|16631.39|16511.39|16636.91|16516.91|16636.91|16516.91|16631.39|16511.39|10
1649256470000|2022-04-06 14:47:50|16636.8|16516.8|16636.83|16516.83|16637.91|16517.91|16636.77|16516.77|10
1649256480000|2022-04-06 14:48:00|16637.44|16517.44|16639.21|16519.21|16639.21|16519.21|16637.33|16517.33|10
1649256490000|2022-04-06 14:48:10|16639|16519|16635.07|16515.07|16639.11|16519.11|16635.07|16515.07|10
1649256500000|2022-04-06 14:48:20|16635.03|16515.03|16631.19|16511.19|16635.03|16515.03|16631.14|16511.14|10
1649256510000|2022-04-06 14:48:30|16630.77|16510.77|16635.45|16515.45|16635.45|16515.45|16630.77|16510.77|10
1649256520000|2022-04-06 14:48:40|16635.09|16515.09|16632.71|16512.71|16636.76|16516.76|16632.71|16512.71|10
1649256530000|2022-04-06 14:48:50|16632.52|16512.52|16627.7|16507.7|16632.52|16512.52|16627.7|16507.7|10
1649256540000|2022-04-06 14:49:00|16627.31|16507.31|16625.64|16505.64|16627.46|16507.46|16624.93|16504.93|10
1649256550000|2022-04-06 14:49:10|16625.54|16505.54|16626.44|16506.44|16626.9|16506.9|16625.54|16505.54|10
1649256560000|2022-04-06 14:49:20|16627.24|16507.24|16627.56|16507.56|16627.9|16507.9|16626.47|16506.47|10
1649256570000|2022-04-06 14:49:30|16627.5|16507.5|16629.27|16509.27|16629.27|16509.27|16627.18|16507.18|10
1649256580000|2022-04-06 14:49:40|16629.28|16509.28|16632.13|16512.13|16632.13|16512.13|16629.28|16509.28|10
1649256590000|2022-04-06 14:49:50|16631.77|16511.77|16636.91|16516.91|16636.91|16516.91|16631.77|16511.77|10
1649256600000|2022-04-06 14:50:00|16637.36|16517.36|16641.44|16521.44|16641.44|16521.44|16637.36|16517.36|10
1649256610000|2022-04-06 14:50:10|16641.63|16521.63|16644.3|16524.3|16644.3|16524.3|16641.26|16521.26|10
1649256620000|2022-04-06 14:50:20|16644.49|16524.49|16648.99|16528.99|16648.99|16528.99|16644.45|16524.45|10
1649256630000|2022-04-06 14:50:30|16649.09|16529.09|16649.08|16529.08|16649.09|16529.09|16648.06|16528.06|10
1649256640000|2022-04-06 14:50:40|16649.56|16529.56|16652.18|16532.18|16652.18|16532.18|16649.56|16529.56|10
1649256650000|2022-04-06 14:50:50|16652.87|16532.87|16652.78|16532.78|16653.19|16533.19|16651.32|16531.32|10
1649256660000|2022-04-06 14:51:00|16652.73|16532.73|16652.58|16532.58|16652.78|16532.78|16651.26|16531.26|10
1649256670000|2022-04-06 14:51:10|16651.83|16531.83|16652|16532|16652.17|16532.17|16651.51|16531.51|9
1649256680000|2022-04-06 14:51:20|16652.42|16532.42|16654.47|16534.47|16654.61|16534.61|16652.18|16532.18|10
1649256690000|2022-04-06 14:51:30|16654.49|16534.49|16650.8|16530.8|16654.49|16534.49|16650.55|16530.55|10
1649256700000|2022-04-06 14:51:40|16650.52|16530.52|16649.88|16529.88|16650.52|16530.52|16649.48|16529.48|10
1649256710000|2022-04-06 14:51:50|16649.65|16529.65|16649.34|16529.34|16650.53|16530.53|16649.34|16529.34|10
1649256720000|2022-04-06 14:52:00|16649.8|16529.8|16650.12|16530.12|16650.32|16530.32|16649.45|16529.45|10
1649256730000|2022-04-06 14:52:10|16649.97|16529.97|16646.15|16526.15|16649.97|16529.97|16646.07|16526.07|10
1649256740000|2022-04-06 14:52:20|16644.71|16524.71|16640.56|16520.56|16644.71|16524.71|16640.56|16520.56|10
1649256750000|2022-04-06 14:52:30|16639.88|16519.88|16634.35|16514.35|16639.88|16519.88|16634.35|16514.35|10
1649256760000|2022-04-06 14:52:40|16634.19|16514.19|16631.75|16511.75|16634.19|16514.19|16631.47|16511.47|10
1649256770000|2022-04-06 14:52:50|16631.65|16511.65|16627.75|16507.75|16631.65|16511.65|16627.48|16507.48|10
1649256780000|2022-04-06 14:53:00|16627.42|16507.42|16627.36|16507.36|16627.65|16507.65|16626.56|16506.56|10
1649256790000|2022-04-06 14:53:10|16627.49|16507.49|16627.09|16507.09|16627.75|16507.75|16626.97|16506.97|10
1649256800000|2022-04-06 14:53:20|16628.02|16508.02|16627.08|16507.08|16628.02|16508.02|16626.81|16506.81|10
1649256810000|2022-04-06 14:53:30|16626.88|16506.88|16627.5|16507.5|16627.5|16507.5|16626.88|16506.88|9
1649256820000|2022-04-06 14:53:40|16627.53|16507.53|16629.32|16509.32|16629.32|16509.32|16627.42|16507.42|10
1649256830000|2022-04-06 14:53:50|16629.45|16509.45|16629.29|16509.29|16630.21|16510.21|16628.23|16508.23|10
1649256840000|2022-04-06 14:54:00|16629.61|16509.61|16629.51|16509.51|16629.61|16509.61|16629.19|16509.19|10
1649256850000|2022-04-06 14:54:10|16629.59|16509.59|16630.38|16510.38|16630.38|16510.38|16628.91|16508.91|9
1649256860000|2022-04-06 14:54:20|16630.41|16510.41|16630.6|16510.6|16630.6|16510.6|16629.61|16509.61|10
1649256870000|2022-04-06 14:54:30|16630.7|16510.7|16632.56|16512.56|16632.56|16512.56|16630.7|16510.7|10
1649256880000|2022-04-06 14:54:40|16632.61|16512.61|16633.15|16513.15|16634.56|16514.56|16632.52|16512.52|10
1649256890000|2022-04-06 14:54:50|16632.94|16512.94|16628.73|16508.73|16632.94|16512.94|16628.73|16508.73|10
1649256900000|2022-04-06 14:55:00|16627.45|16507.45|16626.3|16506.3|16627.51|16507.51|16626.27|16506.27|10
1649256910000|2022-04-06 14:55:10|16626.32|16506.32|16625.59|16505.59|16626.64|16506.64|16625.21|16505.21|9
1649256920000|2022-04-06 14:55:20|16625.5|16505.5|16626.93|16506.93|16626.93|16506.93|16625.5|16505.5|10
1649256930000|2022-04-06 14:55:30|16626.75|16506.75|16626.64|16506.64|16627.87|16507.87|16626.61|16506.61|10
1649256940000|2022-04-06 14:55:40|16626.55|16506.55|16626.89|16506.89|16627.14|16507.14|16626.55|16506.55|8
1649256950000|2022-04-06 14:55:50|16627.09|16507.09|16625.72|16505.72|16627.09|16507.09|16625.72|16505.72|10
1649256960000|2022-04-06 14:56:00|16625.81|16505.81|16620.91|16500.91|16625.81|16505.81|16620.91|16500.91|10
1649256970000|2022-04-06 14:56:10|16619.77|16499.77|16616.91|16496.91|16619.77|16499.77|16616.91|16496.91|10
1649256980000|2022-04-06 14:56:20|16616.33|16496.33|16613.49|16493.49|16616.33|16496.33|16613.49|16493.49|10
1649256990000|2022-04-06 14:56:30|16613.12|16493.12|16612.3|16492.3|16613.51|16493.51|16612.3|16492.3|10
1649257000000|2022-04-06 14:56:40|16611.96|16491.96|16610.15|16490.15|16611.96|16491.96|16610.15|16490.15|10
1649257010000|2022-04-06 14:56:50|16610.18|16490.18|16608.66|16488.66|16610.25|16490.25|16608.34|16488.34|10
1649257020000|2022-04-06 14:57:00|16608.99|16488.99|16606.03|16486.03|16609.17|16489.17|16606.03|16486.03|10
1649257030000|2022-04-06 14:57:10|16605.9|16485.9|16605.73|16485.73|16605.9|16485.9|16605.44|16485.44|10
1649257040000|2022-04-06 14:57:20|16605.77|16485.77|16606.79|16486.79|16606.85|16486.85|16605.77|16485.77|9
1649257050000|2022-04-06 14:57:30|16607.02|16487.02|16606.9|16486.9|16607.26|16487.26|16606.45|16486.45|10
1649257060000|2022-04-06 14:57:40|16606.15|16486.15|16603.47|16483.47|16606.63|16486.63|16603.47|16483.47|10
1649257070000|2022-04-06 14:57:50|16603.33|16483.33|16601.87|16481.87|16603.33|16483.33|16601.87|16481.87|10
1649257080000|2022-04-06 14:58:00|16601.89|16481.89|16600.47|16480.47|16601.89|16481.89|16600.25|16480.25|10
1649257090000|2022-04-06 14:58:10|16600.16|16480.16|16600.55|16480.55|16600.61|16480.61|16599.52|16479.52|10
1649257100000|2022-04-06 14:58:20|16601.1|16481.1|16598.29|16478.29|16601.55|16481.55|16597.91|16477.91|10
1649257110000|2022-04-06 14:58:30|16597.03|16477.03|16593.92|16473.92|16597.03|16477.03|16593.92|16473.92|10
1649257120000|2022-04-06 14:58:40|16593.73|16473.73|16589.85|16469.85|16593.73|16473.73|16589.4|16469.4|10
1649257130000|2022-04-06 14:58:50|16591.54|16471.54|16595.65|16475.65|16595.65|16475.65|16591.54|16471.54|9
1649257140000|2022-04-06 14:59:00|16595.85|16475.85|16593.6|16473.6|16595.99|16475.99|16593.6|16473.6|10
1649257150000|2022-04-06 14:59:10|16593.14|16473.14|16591.88|16471.88|16593.19|16473.19|16591.88|16471.88|10
1649257160000|2022-04-06 14:59:20|16591.61|16471.61|16588.63|16468.63|16591.61|16471.61|16588.63|16468.63|10
1649257170000|2022-04-06 14:59:30|16588.47|16468.47|16586.28|16466.28|16588.47|16468.47|16586.28|16466.28|10
1649257180000|2022-04-06 14:59:40|16585.97|16465.97|16584.05|16464.05|16585.97|16465.97|16584.05|16464.05|10
1649257190000|2022-04-06 14:59:50|16584.07|16464.07|16584.4|16464.4|16584.4|16464.4|16583.94|16463.94|10
1649257200000|2022-04-06 15:00:00|16584.85|16464.85|16581.21|16461.21|16584.85|16464.85|16580.73|16460.73|10
1649257210000|2022-04-06 15:00:10|16581.42|16461.42|16586.68|16466.68|16586.68|16466.68|16581.4|16461.4|10
1649257220000|2022-04-06 15:00:20|16587.08|16467.08|16585.47|16465.47|16588.16|16468.16|16585.47|16465.47|10
1649257230000|2022-04-06 15:00:30|16585.22|16465.22|16578.35|16458.35|16585.9|16465.9|16578.35|16458.35|10
1649257240000|2022-04-06 15:00:40|16578.27|16458.27|16573.9|16453.9|16578.27|16458.27|16573.9|16453.9|10
1649257250000|2022-04-06 15:00:50|16573.74|16453.74|16564.07|16444.07|16573.74|16453.74|16564.07|16444.07|10
1649257260000|2022-04-06 15:01:00|16563.71|16443.71|16562.73|16442.73|16563.87|16443.87|16560.62|16440.62|10
1649257270000|2022-04-06 15:01:10|16563.37|16443.37|16561.11|16441.11|16563.43|16443.43|16561.02|16441.02|10
1649257280000|2022-04-06 15:01:20|16561|16441|16559.81|16439.81|16561|16441|16559.72|16439.72|10
1649257290000|2022-04-06 15:01:30|16558.83|16438.83|16556.51|16436.51|16558.93|16438.93|16556.41|16436.41|10
1649257300000|2022-04-06 15:01:40|16556.47|16436.47|16556.8|16436.8|16557.5|16437.5|16556.47|16436.47|8
1649257310000|2022-04-06 15:01:50|16557.49|16437.49|16559.43|16439.43|16559.43|16439.43|16556.76|16436.76|10
1649257320000|2022-04-06 15:02:00|16559.01|16439.01|16560.72|16440.72|16560.72|16440.72|16559.01|16439.01|10
1649257330000|2022-04-06 15:02:10|16561.03|16441.03|16567.76|16447.76|16567.76|16447.76|16561.03|16441.03|10
1649257340000|2022-04-06 15:02:20|16569.74|16449.74|16572.57|16452.57|16573.61|16453.61|16569.74|16449.74|10
1649257350000|2022-04-06 15:02:30|16572.78|16452.78|16569.95|16449.95|16572.78|16452.78|16569.45|16449.45|10
1649257360000|2022-04-06 15:02:40|16570.68|16450.68|16578.31|16458.31|16578.31|16458.31|16570.16|16450.16|9
1649257370000|2022-04-06 15:02:50|16578.55|16458.55|16585.7|16465.7|16585.7|16465.7|16578.55|16458.55|10
1649257380000|2022-04-06 15:03:00|16586.09|16466.09|16588.01|16468.01|16588.83|16468.83|16586.09|16466.09|10
1649257390000|2022-04-06 15:03:10|16587.39|16467.39|16581.23|16461.23|16588.14|16468.14|16581.23|16461.23|10
1649257400000|2022-04-06 15:03:20|16581.45|16461.45|16581.33|16461.33|16582.18|16462.18|16580.59|16460.59|10
1649257410000|2022-04-06 15:03:30|16581.11|16461.11|16579.17|16459.17|16581.11|16461.11|16579.17|16459.17|9
1649257420000|2022-04-06 15:03:40|16578.99|16458.99|16569.53|16449.53|16578.99|16458.99|16569.15|16449.15|10
1649257430000|2022-04-06 15:03:50|16569.85|16449.85|16565.21|16445.21|16569.85|16449.85|16565.21|16445.21|10
1649257440000|2022-04-06 15:04:00|16564.77|16444.77|16561.01|16441.01|16564.77|16444.77|16561.01|16441.01|10
1649257450000|2022-04-06 15:04:10|16560.73|16440.73|16558.9|16438.9|16560.73|16440.73|16558.25|16438.25|10
1649257460000|2022-04-06 15:04:20|16557.25|16437.25|16548.4|16428.4|16557.25|16437.25|16548.4|16428.4|10
1649257470000|2022-04-06 15:04:30|16548.73|16428.73|16547.06|16427.06|16548.73|16428.73|16545.63|16425.63|10
1649257480000|2022-04-06 15:04:40|16547.25|16427.25|16549.65|16429.65|16549.65|16429.65|16547.25|16427.25|10
1649257490000|2022-04-06 15:04:50|16549.81|16429.81|16548.43|16428.43|16549.98|16429.98|16548.43|16428.43|9
1649257500000|2022-04-06 15:05:00|16548.28|16428.28|16551.52|16431.52|16551.72|16431.72|16548.28|16428.28|10
1649257510000|2022-04-06 15:05:10|16552.73|16432.73|16556.28|16436.28|16556.28|16436.28|16552.73|16432.73|10
1649257520000|2022-04-06 15:05:20|16556|16436|16551.1|16431.1|16556.52|16436.52|16551.1|16431.1|10
1649257530000|2022-04-06 15:05:30|16550.7|16430.7|16548.18|16428.18|16550.7|16430.7|16547.42|16427.42|10
1649257540000|2022-04-06 15:05:40|16548.15|16428.15|16548.61|16428.61|16548.71|16428.71|16547.91|16427.91|9
1649257550000|2022-04-06 15:05:50|16549.32|16429.32|16549.42|16429.42|16549.99|16429.99|16549.32|16429.32|10
1649257560000|2022-04-06 15:06:00|16548.93|16428.93|16549.16|16429.16|16549.6|16429.6|16548.93|16428.93|10
1649257570000|2022-04-06 15:06:10|16549.38|16429.38|16551.49|16431.49|16552.05|16432.05|16549.38|16429.38|10
1649257580000|2022-04-06 15:06:20|16550.94|16430.94|16549.56|16429.56|16551.66|16431.66|16548.74|16428.74|10
1649257590000|2022-04-06 15:06:30|16549.63|16429.63|16547.6|16427.6|16550.31|16430.31|16547.6|16427.6|9
1649257600000|2022-04-06 15:06:40|16547.29|16427.29|16542.98|16422.98|16547.29|16427.29|16542.98|16422.98|10
1649257610000|2022-04-06 15:06:50|16543.24|16423.24|16535.57|16415.57|16543.24|16423.24|16535.57|16415.57|9
1649257620000|2022-04-06 15:07:00|16535.78|16415.78|16519.94|16399.94|16535.78|16415.78|16519.94|16399.94|10
1649257630000|2022-04-06 15:07:10|16519.15|16399.15|16514.72|16394.72|16519.15|16399.15|16514.72|16394.72|9
1649257640000|2022-04-06 15:07:20|16514.7|16394.7|16514.4|16394.4|16516.62|16396.62|16514.4|16394.4|10
1649257650000|2022-04-06 15:07:30|16512.9|16392.9|16509.65|16389.65|16512.9|16392.9|16509.33|16389.33|10
1649257660000|2022-04-06 15:07:40|16510.5|16390.5|16510.39|16390.39|16510.57|16390.57|16509.45|16389.45|10
1649257670000|2022-04-06 15:07:50|16510.38|16390.38|16511.19|16391.19|16511.19|16391.19|16509.98|16389.98|10
1649257680000|2022-04-06 15:08:00|16511.86|16391.86|16514.25|16394.25|16514.92|16394.92|16511.29|16391.29|10
1649257690000|2022-04-06 15:08:10|16514.44|16394.44|16518.9|16398.9|16518.9|16398.9|16514.44|16394.44|10
1649257700000|2022-04-06 15:08:20|16519.25|16399.25|16523.75|16403.75|16523.75|16403.75|16519.25|16399.25|10
1649257710000|2022-04-06 15:08:30|16525.44|16405.44|16529.95|16409.95|16529.95|16409.95|16525.16|16405.16|10
1649257720000|2022-04-06 15:08:40|16531.4|16411.4|16528.36|16408.36|16531.45|16411.45|16527.94|16407.94|10
1649257730000|2022-04-06 15:08:50|16527.11|16407.11|16524.53|16404.53|16527.4|16407.4|16524.13|16404.13|10
1649257740000|2022-04-06 15:09:00|16522.84|16402.84|16520.72|16400.72|16522.84|16402.84|16520.2|16400.2|9
1649257750000|2022-04-06 15:09:10|16520.31|16400.31|16519.86|16399.86|16521.06|16401.06|16519.52|16399.52|10
1649257760000|2022-04-06 15:09:20|16520.45|16400.45|16519.7|16399.7|16520.67|16400.67|16519.65|16399.65|10
1649257770000|2022-04-06 15:09:30|16520.06|16400.06|16519.64|16399.64|16520.08|16400.08|16518.68|16398.68|10
1649257780000|2022-04-06 15:09:40|16519.86|16399.86|16516.76|16396.76|16519.86|16399.86|16516.76|16396.76|10
1649257790000|2022-04-06 15:09:50|16516.45|16396.45|16508.95|16388.95|16516.45|16396.45|16508.95|16388.95|10
1649257800000|2022-04-06 15:10:00|16507.4|16387.4|16503.65|16383.65|16507.4|16387.4|16503.27|16383.27|10
1649257810000|2022-04-06 15:10:10|16504.08|16384.08|16508.59|16388.59|16508.59|16388.59|16504.02|16384.02|10
1649257820000|2022-04-06 15:10:20|16509.33|16389.33|16513.47|16393.47|16514.02|16394.02|16509.33|16389.33|10
1649257830000|2022-04-06 15:10:30|16513.32|16393.32|16512.43|16392.43|16514.23|16394.23|16512.26|16392.26|10
1649257840000|2022-04-06 15:10:40|16512.45|16392.45|16506.27|16386.27|16512.56|16392.56|16506.27|16386.27|10
1649257850000|2022-04-06 15:10:50|16505.95|16385.95|16502.55|16382.55|16505.95|16385.95|16502.55|16382.55|10
1649257860000|2022-04-06 15:11:00|16502.41|16382.41|16498.82|16378.82|16502.45|16382.45|16498.82|16378.82|10
1649257870000|2022-04-06 15:11:10|16499.19|16379.19|16498.65|16378.65|16499.19|16379.19|16498.17|16378.17|8
1649257880000|2022-04-06 15:11:20|16498.99|16378.99|16497.27|16377.27|16498.99|16378.99|16497.27|16377.27|10
1649257890000|2022-04-06 15:11:30|16497.19|16377.19|16494.01|16374.01|16497.19|16377.19|16494.01|16374.01|10
1649257900000|2022-04-06 15:11:40|16493.87|16373.87|16490.67|16370.67|16494.66|16374.66|16490.67|16370.67|10
1649257910000|2022-04-06 15:11:50|16489.33|16369.33|16489.89|16369.89|16490.04|16370.04|16489.33|16369.33|10
1649257920000|2022-04-06 15:12:00|16490.14|16370.14|16491.43|16371.43|16491.71|16371.71|16490.14|16370.14|10
1649257930000|2022-04-06 15:12:10|16492.14|16372.14|16492.81|16372.81|16493.07|16373.07|16491.41|16371.41|10
1649257940000|2022-04-06 15:12:20|16492.48|16372.48|16492.72|16372.72|16492.84|16372.84|16491.95|16371.95|10
1649257950000|2022-04-06 15:12:30|16492.3|16372.3|16480.96|16360.96|16492.3|16372.3|16480.96|16360.96|10
1649257960000|2022-04-06 15:12:40|16479.54|16359.54|16476|16356|16479.54|16359.54|16475.28|16355.28|10
1649257970000|2022-04-06 15:12:50|16477.67|16357.67|16481.42|16361.42|16481.42|16361.42|16477.67|16357.67|10
1649257980000|2022-04-06 15:13:00|16481.29|16361.29|16483.19|16363.19|16483.19|16363.19|16481.29|16361.29|10
1649257990000|2022-04-06 15:13:10|16483.38|16363.38|16489.75|16369.75|16489.96|16369.96|16483.38|16363.38|10
1649258000000|2022-04-06 15:13:20|16490.29|16370.29|16492.54|16372.54|16492.68|16372.68|16490.29|16370.29|10
1649258010000|2022-04-06 15:13:30|16492.26|16372.26|16500.15|16380.15|16500.15|16380.15|16491.56|16371.56|10
1649258020000|2022-04-06 15:13:40|16500.35|16380.35|16501.36|16381.36|16501.36|16381.36|16500.29|16380.29|10
1649258030000|2022-04-06 15:13:50|16501.1|16381.1|16503.29|16383.29|16503.87|16383.87|16499.73|16379.73|10
1649258040000|2022-04-06 15:14:00|16503.52|16383.52|16504.79|16384.79|16504.79|16384.79|16503.05|16383.05|10
1649258050000|2022-04-06 15:14:10|16505.59|16385.59|16510.6|16390.6|16510.6|16390.6|16505.59|16385.59|10
1649258060000|2022-04-06 15:14:20|16510.61|16390.61|16513.76|16393.76|16514.11|16394.11|16510.61|16390.61|10
1649258070000|2022-04-06 15:14:30|16513.5|16393.5|16512.69|16392.69|16513.55|16393.55|16512.3|16392.3|9
1649258080000|2022-04-06 15:14:40|16512.77|16392.77|16512.75|16392.75|16513.11|16393.11|16511.12|16391.12|10
1649258090000|2022-04-06 15:14:50|16514|16394|16508.72|16388.72|16514|16394|16508.72|16388.72|10
1649258100000|2022-04-06 15:15:00|16507.81|16387.81|16504.94|16384.94|16507.98|16387.98|16504.84|16384.84|10
1649258110000|2022-04-06 15:15:10|16503.37|16383.37|16501.51|16381.51|16504.02|16384.02|16501.06|16381.06|10
1649258120000|2022-04-06 15:15:20|16502.06|16382.06|16508.64|16388.64|16508.64|16388.64|16501.62|16381.62|10
1649258130000|2022-04-06 15:15:30|16509.24|16389.24|16510.45|16390.45|16511.18|16391.18|16509.24|16389.24|10
1649258140000|2022-04-06 15:15:40|16510.26|16390.26|16509.94|16389.94|16511.93|16391.93|16509.94|16389.94|10
1649258150000|2022-04-06 15:15:50|16508.97|16388.97|16504.95|16384.95|16508.97|16388.97|16504.95|16384.95|10
1649258160000|2022-04-06 15:16:00|16504.93|16384.93|16506|16386|16506|16386|16504.93|16384.93|10
1649258170000|2022-04-06 15:16:10|16506.86|16386.86|16509.46|16389.46|16510.25|16390.25|16506.86|16386.86|10
1649258180000|2022-04-06 15:16:20|16509.78|16389.78|16513.27|16393.27|16513.27|16393.27|16509.78|16389.78|10
1649258190000|2022-04-06 15:16:30|16513.41|16393.41|16515.1|16395.1|16515.69|16395.69|16513.41|16393.41|10
1649258200000|2022-04-06 15:16:40|16514.92|16394.92|16515.47|16395.47|16515.53|16395.53|16514.64|16394.64|10
1649258210000|2022-04-06 15:16:50|16515.63|16395.63|16523.34|16403.34|16523.64|16403.64|16515.63|16395.63|10
1649258220000|2022-04-06 15:17:00|16523.58|16403.58|16523.67|16403.67|16524.59|16404.59|16523.14|16403.14|10
1649258230000|2022-04-06 15:17:10|16523.6|16403.6|16522.09|16402.09|16523.71|16403.71|16521.92|16401.92|10
1649258240000|2022-04-06 15:17:20|16521.92|16401.92|16511.88|16391.88|16521.92|16401.92|16511.88|16391.88|10
1649258250000|2022-04-06 15:17:30|16511.13|16391.13|16502.96|16382.96|16511.13|16391.13|16502.96|16382.96|10
1649258260000|2022-04-06 15:17:40|16502.79|16382.79|16499.47|16379.47|16502.79|16382.79|16499.47|16379.47|10
1649258270000|2022-04-06 15:17:50|16500.32|16380.32|16499.51|16379.51|16500.46|16380.46|16499.51|16379.51|10
1649258280000|2022-04-06 15:18:00|16498.62|16378.62|16491.89|16371.89|16498.62|16378.62|16491.89|16371.89|10
1649258290000|2022-04-06 15:18:10|16491.71|16371.71|16490.11|16370.11|16491.71|16371.71|16490.11|16370.11|10
1649258300000|2022-04-06 15:18:20|16487.82|16367.82|16482.03|16362.03|16487.82|16367.82|16482.03|16362.03|10
1649258310000|2022-04-06 15:18:30|16480.42|16360.42|16477.57|16357.57|16480.42|16360.42|16477.57|16357.57|10
1649258320000|2022-04-06 15:18:40|16476.95|16356.95|16466.03|16346.03|16476.95|16356.95|16466.03|16346.03|9
1649258330000|2022-04-06 15:18:50|16460.46|16340.46|16443.92|16323.92|16460.46|16340.46|16443.92|16323.92|10
1649258340000|2022-04-06 15:19:00|16443.96|16323.96|16439.86|16319.86|16443.96|16323.96|16439.86|16319.86|10
1649258350000|2022-04-06 15:19:10|16439.08|16319.08|16433.91|16313.91|16439.08|16319.08|16433.91|16313.91|10
1649258360000|2022-04-06 15:19:20|16433.56|16313.56|16433.07|16313.07|16433.56|16313.56|16431.48|16311.48|10
1649258370000|2022-04-06 15:19:30|16432.2|16312.2|16428.07|16308.07|16432.49|16312.49|16428.07|16308.07|10
1649258380000|2022-04-06 15:19:40|16427.91|16307.91|16426.33|16306.33|16428.53|16308.53|16426.11|16306.11|10
1649258390000|2022-04-06 15:19:50|16424.97|16304.97|16420.29|16300.29|16425.14|16305.14|16420.29|16300.29|10
1649258400000|2022-04-06 15:20:00|16420.16|16300.16|16419.03|16299.03|16420.16|16300.16|16417|16297|10
1649258410000|2022-04-06 15:20:10|16420.71|16300.71|16424.65|16304.65|16424.91|16304.91|16420.71|16300.71|10
1649258420000|2022-04-06 15:20:20|16424.43|16304.43|16421.7|16301.7|16425.04|16305.04|16421.52|16301.52|10
1649258430000|2022-04-06 15:20:30|16421.21|16301.21|16417.57|16297.57|16421.21|16301.21|16417.57|16297.57|10
1649258440000|2022-04-06 15:20:40|16416.82|16296.82|16411.47|16291.47|16416.82|16296.82|16411.47|16291.47|10
1649258450000|2022-04-06 15:20:50|16409.68|16289.68|16404.83|16284.83|16409.68|16289.68|16404.83|16284.83|10
1649258460000|2022-04-06 15:21:00|16404.96|16284.96|16406.86|16286.86|16407|16287|16403.6|16283.6|10
1649258470000|2022-04-06 15:21:10|16408.78|16288.78|16410.44|16290.44|16410.92|16290.92|16408.78|16288.78|10
1649258480000|2022-04-06 15:21:20|16409.88|16289.88|16412.55|16292.55|16412.55|16292.55|16409.44|16289.44|10
1649258490000|2022-04-06 15:21:30|16412.47|16292.47|16421.35|16301.35|16421.35|16301.35|16410.79|16290.79|10
1649258500000|2022-04-06 15:21:40|16425.42|16305.42|16430.94|16310.94|16430.94|16310.94|16425.42|16305.42|10
1649258510000|2022-04-06 15:21:50|16432.28|16312.28|16438.37|16318.37|16438.37|16318.37|16432.28|16312.28|10
1649258520000|2022-04-06 15:22:00|16439.15|16319.15|16449.5|16329.5|16449.51|16329.51|16439.15|16319.15|10
1649258530000|2022-04-06 15:22:10|16449.42|16329.42|16447.18|16327.18|16450.57|16330.57|16446.9|16326.9|10
1649258540000|2022-04-06 15:22:20|16447.14|16327.14|16450.48|16330.48|16450.57|16330.57|16447.14|16327.14|9
1649258550000|2022-04-06 15:22:30|16450.25|16330.25|16446.58|16326.58|16450.64|16330.64|16446.58|16326.58|10
1649258560000|2022-04-06 15:22:40|16446.36|16326.36|16444.77|16324.77|16446.36|16326.36|16443.86|16323.86|10
1649258570000|2022-04-06 15:22:50|16443.83|16323.83|16445.91|16325.91|16445.91|16325.91|16443.83|16323.83|10
1649258580000|2022-04-06 15:23:00|16446.64|16326.64|16448.94|16328.94|16448.94|16328.94|16445.83|16325.83|10
1649258590000|2022-04-06 15:23:10|16450.55|16330.55|16460.6|16340.6|16460.6|16340.6|16450.55|16330.55|10
1649258600000|2022-04-06 15:23:20|16461.46|16341.46|16479.77|16359.77|16479.77|16359.77|16461.46|16341.46|10
1649258610000|2022-04-06 15:23:30|16479.87|16359.87|16494.11|16374.11|16494.11|16374.11|16479.87|16359.87|10
1649258620000|2022-04-06 15:23:40|16495.88|16375.88|16502.82|16382.82|16502.82|16382.82|16495.88|16375.88|10
1649258630000|2022-04-06 15:23:50|16503.41|16383.41|16506.34|16386.34|16506.99|16386.99|16503.41|16383.41|10
1649258640000|2022-04-06 15:24:00|16506.51|16386.51|16510.19|16390.19|16510.19|16390.19|16505.44|16385.44|10
1649258650000|2022-04-06 15:24:10|16510.76|16390.76|16515.18|16395.18|16515.18|16395.18|16510.63|16390.63|10
1649258660000|2022-04-06 15:24:20|16514.74|16394.74|16516.68|16396.68|16516.87|16396.87|16513.97|16393.97|10
1649258670000|2022-04-06 15:24:30|16516.22|16396.22|16513.83|16393.83|16516.22|16396.22|16512.06|16392.06|10
1649258680000|2022-04-06 15:24:40|16514.7|16394.7|16522.96|16402.96|16522.97|16402.97|16514.7|16394.7|10
1649258690000|2022-04-06 15:24:50|16523.06|16403.06|16519.66|16399.66|16523.06|16403.06|16519.66|16399.66|10
1649258700000|2022-04-06 15:25:00|16519.74|16399.74|16513.73|16393.73|16519.82|16399.82|16513.73|16393.73|10
1649258710000|2022-04-06 15:25:10|16511.3|16391.3|16503.71|16383.71|16511.3|16391.3|16503.71|16383.71|10
1649258720000|2022-04-06 15:25:20|16502.25|16382.25|16492.24|16372.24|16502.25|16382.25|16492.24|16372.24|10
1649258730000|2022-04-06 15:25:30|16490.96|16370.96|16478.05|16358.05|16490.96|16370.96|16478.05|16358.05|10
1649258740000|2022-04-06 15:25:40|16478.04|16358.04|16473.14|16353.14|16478.04|16358.04|16473.14|16353.14|10
1649258750000|2022-04-06 15:25:50|16473|16353|16471.07|16351.07|16474.22|16354.22|16471.07|16351.07|10
1649258760000|2022-04-06 15:26:00|16471.29|16351.29|16470.95|16350.95|16472.03|16352.03|16470.95|16350.95|10
1649258770000|2022-04-06 15:26:10|16470.99|16350.99|16470.55|16350.55|16471.4|16351.4|16470.53|16350.53|10
1649258780000|2022-04-06 15:26:20|16470.38|16350.38|16468.25|16348.25|16470.38|16350.38|16468.25|16348.25|10
1649258790000|2022-04-06 15:26:30|16468.34|16348.34|16468.88|16348.88|16468.88|16348.88|16467.57|16347.57|9
1649258800000|2022-04-06 15:26:40|16468.62|16348.62|16468.46|16348.46|16468.62|16348.62|16466.62|16346.62|10
1649258810000|2022-04-06 15:26:50|16468.66|16348.66|16467.25|16347.25|16468.67|16348.67|16467.25|16347.25|9
1649258820000|2022-04-06 15:27:00|16468.06|16348.06|16477.73|16357.73|16479.2|16359.2|16468.06|16348.06|10
1649258830000|2022-04-06 15:27:10|16477.98|16357.98|16468.42|16348.42|16477.98|16357.98|16468.42|16348.42|10
1649258840000|2022-04-06 15:27:20|16466.68|16346.68|16457.55|16337.55|16466.68|16346.68|16457.55|16337.55|10
1649258850000|2022-04-06 15:27:30|16457.21|16337.21|16459.55|16339.55|16459.55|16339.55|16454.91|16334.91|10
1649258860000|2022-04-06 15:27:40|16459.92|16339.92|16454.55|16334.55|16459.92|16339.92|16453.81|16333.81|10
1649258870000|2022-04-06 15:27:50|16454.15|16334.15|16447.39|16327.39|16454.15|16334.15|16447.39|16327.39|10
1649258880000|2022-04-06 15:28:00|16447.35|16327.35|16443.88|16323.88|16447.35|16327.35|16443.88|16323.88|10
1649258890000|2022-04-06 15:28:10|16443.73|16323.73|16442.6|16322.6|16444.33|16324.33|16442.6|16322.6|10
1649258900000|2022-04-06 15:28:20|16442.63|16322.63|16442.99|16322.99|16443.12|16323.12|16442.17|16322.17|10
1649258910000|2022-04-06 15:28:30|16442.34|16322.34|16437.91|16317.91|16442.55|16322.55|16437.91|16317.91|10
1649258920000|2022-04-06 15:28:40|16437.51|16317.51|16434.06|16314.06|16437.51|16317.51|16432.41|16312.41|10
1649258930000|2022-04-06 15:28:50|16434.43|16314.43|16436.68|16316.68|16436.81|16316.81|16434.43|16314.43|10
1649258940000|2022-04-06 15:29:00|16437.11|16317.11|16433.65|16313.65|16437.11|16317.11|16433.54|16313.54|10
1649258950000|2022-04-06 15:29:10|16433.54|16313.54|16431.02|16311.02|16433.54|16313.54|16431.02|16311.02|10
1649258960000|2022-04-06 15:29:20|16430.2|16310.2|16428.67|16308.67|16430.2|16310.2|16427.87|16307.87|10
1649258970000|2022-04-06 15:29:30|16429.09|16309.09|16428.96|16308.96|16429.94|16309.94|16428.84|16308.84|10
1649258980000|2022-04-06 15:29:40|16429.88|16309.88|16429.87|16309.87|16429.88|16309.88|16428.49|16308.49|9
1649258990000|2022-04-06 15:29:50|16429.85|16309.85|16426.93|16306.93|16430.39|16310.39|16426.93|16306.93|10
1649259000000|2022-04-06 15:30:00|16427.02|16307.02|16424.01|16304.01|16427.02|16307.02|16424.01|16304.01|10
1649259010000|2022-04-06 15:30:10|16423.75|16303.75|16423.88|16303.88|16423.88|16303.88|16422.85|16302.85|10
1649259020000|2022-04-06 15:30:20|16423.91|16303.91|16427.08|16307.08|16427.08|16307.08|16423.91|16303.91|10
1649259030000|2022-04-06 15:30:30|16427.36|16307.36|16428.93|16308.93|16429.55|16309.55|16427.26|16307.26|10
1649259040000|2022-04-06 15:30:40|16428.57|16308.57|16428.81|16308.81|16428.81|16308.81|16427.51|16307.51|10
1649259050000|2022-04-06 15:30:50|16429.44|16309.44|16429.39|16309.39|16430.38|16310.38|16429.39|16309.39|10
1649259060000|2022-04-06 15:31:00|16429.08|16309.08|16428.8|16308.8|16429.08|16309.08|16428.36|16308.36|9
1649259070000|2022-04-06 15:31:10|16429.02|16309.02|16430.16|16310.16|16430.31|16310.31|16429.02|16309.02|10
1649259080000|2022-04-06 15:31:20|16430.22|16310.22|16427.1|16307.1|16432.09|16312.09|16426.5|16306.5|10
1649259090000|2022-04-06 15:31:30|16427.51|16307.51|16426.22|16306.22|16429.54|16309.54|16426.22|16306.22|10
1649259100000|2022-04-06 15:31:40|16426.09|16306.09|16419.9|16299.9|16426.3|16306.3|16419.82|16299.82|10
1649259110000|2022-04-06 15:31:50|16419.47|16299.47|16411.8|16291.8|16419.47|16299.47|16411.8|16291.8|10
1649259120000|2022-04-06 15:32:00|16411.46|16291.46|16405.68|16285.68|16411.46|16291.46|16405.55|16285.55|10
1649259130000|2022-04-06 15:32:10|16405.12|16285.12|16406.96|16286.96|16407.74|16287.74|16405.06|16285.06|10
1649259140000|2022-04-06 15:32:20|16405.85|16285.85|16396.25|16276.25|16405.88|16285.88|16396.25|16276.25|10
1649259150000|2022-04-06 15:32:30|16396.08|16276.08|16384.71|16264.71|16396.08|16276.08|16384.71|16264.71|10
1649259160000|2022-04-06 15:32:40|16384.37|16264.37|16378.18|16258.18|16384.37|16264.37|16378.18|16258.18|10
1649259170000|2022-04-06 15:32:50|16375.66|16255.66|16365.21|16245.21|16375.66|16255.66|16365.21|16245.21|10
1649259180000|2022-04-06 15:33:00|16366.12|16246.12|16356.94|16236.94|16366.77|16246.77|16356.94|16236.94|10
1649259190000|2022-04-06 15:33:10|16357.88|16237.88|16372.93|16252.93|16372.93|16252.93|16357.77|16237.77|10
1649259200000|2022-04-06 15:33:20|16373.87|16253.87|16395.25|16275.25|16395.25|16275.25|16373.87|16253.87|10
1649259210000|2022-04-06 15:33:30|16395.48|16275.48|16404.02|16284.02|16404.02|16284.02|16395.48|16275.48|10
1649259220000|2022-04-06 15:33:40|16403.98|16283.98|16411.39|16291.39|16412.4|16292.4|16403.98|16283.98|10
1649259230000|2022-04-06 15:33:50|16411.57|16291.57|16418.45|16298.45|16419.09|16299.09|16411.57|16291.57|10
1649259240000|2022-04-06 15:34:00|16419.1|16299.1|16424.96|16304.96|16425.37|16305.37|16419.04|16299.04|10
1649259250000|2022-04-06 15:34:10|16425.1|16305.1|16435.45|16315.45|16435.45|16315.45|16425.02|16305.02|10
1649259260000|2022-04-06 15:34:20|16435.73|16315.73|16442.02|16322.02|16442.02|16322.02|16435.73|16315.73|10
1649259270000|2022-04-06 15:34:30|16446.98|16326.98|16461.75|16341.75|16461.75|16341.75|16446.98|16326.98|10
1649259280000|2022-04-06 15:34:40|16463.22|16343.22|16470.36|16350.36|16470.36|16350.36|16463.22|16343.22|10
1649259290000|2022-04-06 15:34:50|16470.61|16350.61|16484.55|16364.55|16484.76|16364.76|16470.61|16350.61|10
1649259300000|2022-04-06 15:35:00|16485.07|16365.07|16482.79|16362.79|16485.07|16365.07|16481.47|16361.47|10
1649259310000|2022-04-06 15:35:10|16482.74|16362.74|16484.07|16364.07|16484.07|16364.07|16481.66|16361.66|10
1649259320000|2022-04-06 15:35:20|16483.5|16363.5|16482.85|16362.85|16485.02|16365.02|16482.85|16362.85|10
1649259330000|2022-04-06 15:35:30|16481.19|16361.19|16472.35|16352.35|16481.19|16361.19|16472.35|16352.35|10
1649259340000|2022-04-06 15:35:40|16473.09|16353.09|16471.78|16351.78|16473.09|16353.09|16471.35|16351.35|10
1649259350000|2022-04-06 15:35:50|16471.67|16351.67|16474.94|16354.94|16474.94|16354.94|16471.67|16351.67|10
1649259360000|2022-04-06 15:36:00|16474.9|16354.9|16470.21|16350.21|16475.63|16355.63|16470.21|16350.21|10
1649259370000|2022-04-06 15:36:10|16470.19|16350.19|16467.95|16347.95|16470.19|16350.19|16467.78|16347.78|10
1649259380000|2022-04-06 15:36:20|16467.02|16347.02|16469.56|16349.56|16469.62|16349.62|16465.06|16345.06|10
1649259390000|2022-04-06 15:36:30|16469.74|16349.74|16468.92|16348.92|16470.7|16350.7|16468.8|16348.8|10
1649259400000|2022-04-06 15:36:40|16468.44|16348.44|16466.96|16346.96|16468.44|16348.44|16466.24|16346.24|10
1649259410000|2022-04-06 15:36:50|16466.41|16346.41|16467.84|16347.84|16467.84|16347.84|16466.41|16346.41|10
1649259420000|2022-04-06 15:37:00|16467.82|16347.82|16465.72|16345.72|16467.82|16347.82|16465.69|16345.69|10
1649259430000|2022-04-06 15:37:10|16465.21|16345.21|16465.59|16345.59|16466.61|16346.61|16464.83|16344.83|10
1649259440000|2022-04-06 15:37:20|16466.13|16346.13|16464|16344|16466.13|16346.13|16463.44|16343.44|10
1649259450000|2022-04-06 15:37:30|16464.3|16344.3|16465.08|16345.08|16465.52|16345.52|16463.99|16343.99|10
1649259460000|2022-04-06 15:37:40|16464.14|16344.14|16465.34|16345.34|16466.15|16346.15|16464.14|16344.14|10
1649259470000|2022-04-06 15:37:50|16465.35|16345.35|16463.61|16343.61|16465.35|16345.35|16462.78|16342.78|10
1649259480000|2022-04-06 15:38:00|16463.7|16343.7|16461.53|16341.53|16463.7|16343.7|16461.53|16341.53|9
1649259490000|2022-04-06 15:38:10|16461.88|16341.88|16464.73|16344.73|16464.82|16344.82|16461.88|16341.88|10
1649259500000|2022-04-06 15:38:20|16466.71|16346.71|16467.2|16347.2|16467.2|16347.2|16465.55|16345.55|8
1649259510000|2022-04-06 15:38:30|16467.01|16347.01|16469.81|16349.81|16469.81|16349.81|16466.73|16346.73|10
1649259520000|2022-04-06 15:38:40|16470.34|16350.34|16470.76|16350.76|16471.61|16351.61|16470.32|16350.32|10
1649259530000|2022-04-06 15:38:50|16470.22|16350.22|16470.48|16350.48|16470.67|16350.67|16470.21|16350.21|9
1649259540000|2022-04-06 15:39:00|16470.41|16350.41|16471.65|16351.65|16472.45|16352.45|16469.58|16349.58|10
1649259550000|2022-04-06 15:39:10|16471.59|16351.59|16470.59|16350.59|16471.59|16351.59|16470.02|16350.02|10
1649259560000|2022-04-06 15:39:20|16470.94|16350.94|16471.93|16351.93|16471.93|16351.93|16470.94|16350.94|10
1649259570000|2022-04-06 15:39:30|16472.78|16352.78|16477.08|16357.08|16477.08|16357.08|16472.78|16352.78|10
1649259580000|2022-04-06 15:39:40|16477.22|16357.22|16480.68|16360.68|16480.68|16360.68|16477.11|16357.11|10
1649259590000|2022-04-06 15:39:50|16480.82|16360.82|16484.87|16364.87|16484.87|16364.87|16480.82|16360.82|10
1649259600000|2022-04-06 15:40:00|16485|16365|16492.19|16372.19|16492.19|16372.19|16485|16365|10
1649259610000|2022-04-06 15:40:10|16492.84|16372.84|16498.43|16378.43|16499.07|16379.07|16492.84|16372.84|10
1649259620000|2022-04-06 15:40:20|16500.83|16380.83|16506.68|16386.68|16508.02|16388.02|16500.83|16380.83|10
1649259630000|2022-04-06 15:40:30|16506.72|16386.72|16511.23|16391.23|16511.67|16391.67|16506.72|16386.72|10
1649259640000|2022-04-06 15:40:40|16511.14|16391.14|16513.22|16393.22|16513.22|16393.22|16510.54|16390.54|10
1649259650000|2022-04-06 15:40:50|16512.24|16392.24|16514.31|16394.31|16514.58|16394.58|16512.18|16392.18|10
1649259660000|2022-04-06 15:41:00|16514.27|16394.27|16519.19|16399.19|16519.83|16399.83|16514.27|16394.27|10
1649259670000|2022-04-06 15:41:10|16518.75|16398.75|16518.46|16398.46|16518.75|16398.75|16517.27|16397.27|9
1649259680000|2022-04-06 15:41:20|16518.51|16398.51|16516.42|16396.42|16519.24|16399.24|16516.42|16396.42|10
1649259690000|2022-04-06 15:41:30|16516.06|16396.06|16516.26|16396.26|16516.72|16396.72|16515.79|16395.79|10
1649259700000|2022-04-06 15:41:40|16516.07|16396.07|16513.02|16393.02|16517.25|16397.25|16513.02|16393.02|10
1649259710000|2022-04-06 15:41:50|16513.32|16393.32|16513.76|16393.76|16513.93|16393.93|16513.32|16393.32|10
1649259720000|2022-04-06 15:42:00|16513.63|16393.63|16513.41|16393.41|16513.66|16393.66|16512.97|16392.97|9
1649259730000|2022-04-06 15:42:10|16515.44|16395.44|16515.27|16395.27|16515.5|16395.5|16514.81|16394.81|10
1649259740000|2022-04-06 15:42:20|16516.98|16396.98|16517.13|16397.13|16519.06|16399.06|16516.98|16396.98|10
1649259750000|2022-04-06 15:42:30|16517.16|16397.16|16517.41|16397.41|16517.41|16397.41|16515.9|16395.9|10
1649259760000|2022-04-06 15:42:40|16517.5|16397.5|16518.52|16398.52|16518.52|16398.52|16517.5|16397.5|10
1649259770000|2022-04-06 15:42:50|16518.42|16398.42|16518.14|16398.14|16518.63|16398.63|16518.03|16398.03|10
1649259780000|2022-04-06 15:43:00|16518.77|16398.77|16520.17|16400.17|16520.63|16400.63|16518.77|16398.77|10
1649259790000|2022-04-06 15:43:10|16520.81|16400.81|16520.61|16400.61|16521|16401|16520.35|16400.35|10
1649259800000|2022-04-06 15:43:20|16520.83|16400.83|16521.83|16401.83|16522.5|16402.5|16520.83|16400.83|10
1649259810000|2022-04-06 15:43:30|16521.88|16401.88|16520.1|16400.1|16521.88|16401.88|16519.97|16399.97|10
1649259820000|2022-04-06 15:43:40|16520.11|16400.11|16521.79|16401.79|16521.79|16401.79|16520.11|16400.11|10
1649259830000|2022-04-06 15:43:50|16521.7|16401.7|16521.83|16401.83|16522.92|16402.92|16520.98|16400.98|10
1649259840000|2022-04-06 15:44:00|16521.69|16401.69|16521.42|16401.42|16522.33|16402.33|16520.85|16400.85|10
1649259850000|2022-04-06 15:44:10|16522.27|16402.27|16526.52|16406.52|16526.52|16406.52|16522.13|16402.13|10
1649259860000|2022-04-06 15:44:20|16526.73|16406.73|16530.7|16410.7|16530.77|16410.77|16526.73|16406.73|10
1649259870000|2022-04-06 15:44:30|16530.48|16410.48|16531.72|16411.72|16531.72|16411.72|16530.47|16410.47|10
1649259880000|2022-04-06 15:44:40|16530.82|16410.82|16534.05|16414.05|16534.05|16414.05|16530.74|16410.74|10
1649259890000|2022-04-06 15:44:50|16534.08|16414.08|16537.22|16417.22|16537.22|16417.22|16534.08|16414.08|10
1649259900000|2022-04-06 15:45:00|16537.44|16417.44|16538.63|16418.63|16538.63|16418.63|16537.1|16417.1|10
1649259910000|2022-04-06 15:45:10|16538.48|16418.48|16542.5|16422.5|16542.5|16422.5|16538.48|16418.48|9
1649259920000|2022-04-06 15:45:20|16542.51|16422.51|16545.54|16425.54|16546.28|16426.28|16541.99|16421.99|10
1649259930000|2022-04-06 15:45:30|16545.64|16425.64|16542.25|16422.25|16545.64|16425.64|16542.25|16422.25|10
1649259940000|2022-04-06 15:45:40|16542.81|16422.81|16541.04|16421.04|16542.81|16422.81|16540.65|16420.65|10
1649259950000|2022-04-06 15:45:50|16541.45|16421.45|16539.23|16419.23|16541.75|16421.75|16539.23|16419.23|10
1649259960000|2022-04-06 15:46:00|16538.34|16418.34|16537.06|16417.06|16538.34|16418.34|16535.43|16415.43|10
1649259970000|2022-04-06 15:46:10|16536.79|16416.79|16536.96|16416.96|16537.49|16417.49|16536.35|16416.35|10
1649259980000|2022-04-06 15:46:20|16536.81|16416.81|16541.24|16421.24|16541.24|16421.24|16536.81|16416.81|10
1649259990000|2022-04-06 15:46:30|16541.47|16421.47|16543.38|16423.38|16544.36|16424.36|16541.47|16421.47|9
1649260000000|2022-04-06 15:46:40|16543.27|16423.27|16543.87|16423.87|16543.87|16423.87|16543|16423|10
1649260010000|2022-04-06 15:46:50|16543.99|16423.99|16544.68|16424.68|16544.68|16424.68|16543.8|16423.8|9
1649260020000|2022-04-06 15:47:00|16544.56|16424.56|16548.5|16428.5|16548.5|16428.5|16543.39|16423.39|10
1649260030000|2022-04-06 15:47:10|16548.09|16428.09|16552.84|16432.84|16552.84|16432.84|16548.09|16428.09|10
1649260040000|2022-04-06 15:47:20|16553.95|16433.95|16563.08|16443.08|16563.83|16443.83|16553.95|16433.95|10
1649260050000|2022-04-06 15:47:30|16563.14|16443.14|16566.54|16446.54|16566.54|16446.54|16563.02|16443.02|10
1649260060000|2022-04-06 15:47:40|16566.7|16446.7|16565.6|16445.6|16566.7|16446.7|16565.6|16445.6|10
1649260070000|2022-04-06 15:47:50|16565.3|16445.3|16565.86|16445.86|16565.86|16445.86|16565.16|16445.16|10
1649260080000|2022-04-06 15:48:00|16565.29|16445.29|16562.84|16442.84|16565.9|16445.9|16562.84|16442.84|10
1649260090000|2022-04-06 15:48:10|16563.13|16443.13|16557.89|16437.89|16563.47|16443.47|16557.89|16437.89|10
1649260100000|2022-04-06 15:48:20|16557.64|16437.64|16557.56|16437.56|16557.67|16437.67|16556.28|16436.28|10
1649260110000|2022-04-06 15:48:30|16557.29|16437.29|16558.67|16438.67|16558.71|16438.71|16557.21|16437.21|10
1649260120000|2022-04-06 15:48:40|16558.25|16438.25|16561.24|16441.24|16561.24|16441.24|16558.19|16438.19|10
1649260130000|2022-04-06 15:48:50|16561.49|16441.49|16563.49|16443.49|16563.49|16443.49|16561.49|16441.49|10
1649260140000|2022-04-06 15:49:00|16563.48|16443.48|16564.54|16444.54|16565.36|16445.36|16563.48|16443.48|10
1649260150000|2022-04-06 15:49:10|16565.57|16445.57|16564.9|16444.9|16566.07|16446.07|16564.9|16444.9|10
1649260160000|2022-04-06 15:49:20|16565.9|16445.9|16568.89|16448.89|16568.89|16448.89|16565.9|16445.9|10
1649260170000|2022-04-06 15:49:30|16568.99|16448.99|16574.82|16454.82|16575.64|16455.64|16568.99|16448.99|10
1649260180000|2022-04-06 15:49:40|16576.56|16456.56|16577.99|16457.99|16577.99|16457.99|16576.56|16456.56|10
1649260190000|2022-04-06 15:49:50|16579.19|16459.19|16580.65|16460.65|16580.65|16460.65|16579.19|16459.19|10
1649260200000|2022-04-06 15:50:00|16580.64|16460.64|16585.2|16465.2|16585.2|16465.2|16580.64|16460.64|10
1649260210000|2022-04-06 15:50:10|16585.13|16465.13|16587.91|16467.91|16587.91|16467.91|16584.91|16464.91|10
1649260220000|2022-04-06 15:50:20|16588.14|16468.14|16589.12|16469.12|16589.84|16469.84|16588.14|16468.14|10
1649260230000|2022-04-06 15:50:30|16588.47|16468.47|16590.85|16470.85|16590.85|16470.85|16588.47|16468.47|9
1649260240000|2022-04-06 15:50:40|16590.9|16470.9|16589.69|16469.69|16591.71|16471.71|16589.69|16469.69|10
1649260250000|2022-04-06 15:50:50|16588.46|16468.46|16581.95|16461.95|16589.29|16469.29|16581.95|16461.95|10
1649260260000|2022-04-06 15:51:00|16581.2|16461.2|16575.25|16455.25|16581.2|16461.2|16575.25|16455.25|10
1649260270000|2022-04-06 15:51:10|16574.04|16454.04|16574.92|16454.92|16575.03|16455.03|16573.68|16453.68|10
1649260280000|2022-04-06 15:51:20|16574.82|16454.82|16576.47|16456.47|16577.68|16457.68|16574.82|16454.82|10
1649260290000|2022-04-06 15:51:30|16576.19|16456.19|16575.67|16455.67|16576.51|16456.51|16575.18|16455.18|10
1649260300000|2022-04-06 15:51:40|16576.25|16456.25|16577.62|16457.62|16577.62|16457.62|16575.86|16455.86|10
1649260310000|2022-04-06 15:51:50|16577.75|16457.75|16581.73|16461.73|16581.79|16461.79|16577.52|16457.52|10
1649260320000|2022-04-06 15:52:00|16581.69|16461.69|16581.81|16461.81|16583.05|16463.05|16581.69|16461.69|10
1649260330000|2022-04-06 15:52:10|16581.84|16461.84|16582.99|16462.99|16582.99|16462.99|16581.84|16461.84|10
1649260340000|2022-04-06 15:52:20|16583.06|16463.06|16582.52|16462.52|16584.22|16464.22|16582.52|16462.52|10
1649260350000|2022-04-06 15:52:30|16581.57|16461.57|16573.96|16453.96|16581.57|16461.57|16573.96|16453.96|10
1649260360000|2022-04-06 15:52:40|16574.15|16454.15|16573.71|16453.71|16574.15|16454.15|16573.42|16453.42|10
1649260370000|2022-04-06 15:52:50|16574.15|16454.15|16575.74|16455.74|16575.96|16455.96|16574.04|16454.04|10
1649260380000|2022-04-06 15:53:00|16575.36|16455.36|16576.61|16456.61|16576.61|16456.61|16575.36|16455.36|10
1649260390000|2022-04-06 15:53:10|16576.91|16456.91|16578.13|16458.13|16578.13|16458.13|16576.66|16456.66|10
1649260400000|2022-04-06 15:53:20|16578.12|16458.12|16579.63|16459.63|16580.07|16460.07|16578.12|16458.12|10
1649260410000|2022-04-06 15:53:30|16579.98|16459.98|16579.88|16459.88|16580.41|16460.41|16579.76|16459.76|10
1649260420000|2022-04-06 15:53:40|16580.26|16460.26|16581.76|16461.76|16582.1|16462.1|16580.26|16460.26|10
1649260430000|2022-04-06 15:53:50|16581.88|16461.88|16583.12|16463.12|16583.78|16463.78|16581.88|16461.88|10
1649260440000|2022-04-06 15:54:00|16582.69|16462.69|16581.93|16461.93|16582.69|16462.69|16580.87|16460.87|10
1649260450000|2022-04-06 15:54:10|16582.43|16462.43|16580.72|16460.72|16582.43|16462.43|16580.54|16460.54|8
1649260460000|2022-04-06 15:54:20|16580|16460|16579.73|16459.73|16580|16460|16579.16|16459.16|9
1649260470000|2022-04-06 15:54:30|16579.66|16459.66|16577.94|16457.94|16579.66|16459.66|16577.2|16457.2|9
1649260480000|2022-04-06 15:54:40|16577.88|16457.88|16575.62|16455.62|16577.88|16457.88|16575.07|16455.07|10
1649260490000|2022-04-06 15:54:50|16574.71|16454.71|16573.64|16453.64|16574.85|16454.85|16573.64|16453.64|10
1649260500000|2022-04-06 15:55:00|16573.55|16453.55|16572.5|16452.5|16573.6|16453.6|16572.25|16452.25|10
1649260510000|2022-04-06 15:55:10|16572.52|16452.52|16572.01|16452.01|16572.52|16452.52|16571.9|16451.9|9
1649260520000|2022-04-06 15:55:20|16572.13|16452.13|16567.79|16447.79|16572.17|16452.17|16567.79|16447.79|9
1649260530000|2022-04-06 15:55:30|16567.83|16447.83|16565.67|16445.67|16567.83|16447.83|16565.67|16445.67|10
1649260540000|2022-04-06 15:55:40|16565.22|16445.22|16561.31|16441.31|16565.22|16445.22|16561.06|16441.06|9
1649260550000|2022-04-06 15:55:50|16560.86|16440.86|16555.22|16435.22|16560.86|16440.86|16555.22|16435.22|10
1649260560000|2022-04-06 15:56:00|16554.33|16434.33|16553.01|16433.01|16554.39|16434.39|16552.98|16432.98|10
1649260570000|2022-04-06 15:56:10|16553|16433|16551.9|16431.9|16553.2|16433.2|16551.39|16431.39|9
1649260580000|2022-04-06 15:56:20|16550.98|16430.98|16552.08|16432.08|16552.42|16432.42|16550.54|16430.54|10
1649260590000|2022-04-06 15:56:30|16552.01|16432.01|16549.61|16429.61|16552.01|16432.01|16549.61|16429.61|10
1649260600000|2022-04-06 15:56:40|16547.49|16427.49|16543.48|16423.48|16547.49|16427.49|16543.48|16423.48|10
1649260610000|2022-04-06 15:56:50|16542.33|16422.33|16541.91|16421.91|16542.33|16422.33|16540.36|16420.36|10
1649260620000|2022-04-06 15:57:00|16541.97|16421.97|16541.52|16421.52|16541.97|16421.97|16541.21|16421.21|10
1649260630000|2022-04-06 15:57:10|16541.44|16421.44|16539.87|16419.87|16541.44|16421.44|16539.19|16419.19|10
1649260640000|2022-04-06 15:57:20|16539.43|16419.43|16538.03|16418.03|16540.12|16420.12|16537.39|16417.39|10
1649260650000|2022-04-06 15:57:30|16538.05|16418.05|16534.48|16414.48|16538.05|16418.05|16534.48|16414.48|10
1649260660000|2022-04-06 15:57:40|16534.63|16414.63|16534.11|16414.11|16534.84|16414.84|16533.07|16413.07|8
1649260670000|2022-04-06 15:57:50|16534.64|16414.64|16536.78|16416.78|16536.78|16416.78|16534.64|16414.64|10
1649260680000|2022-04-06 15:58:00|16537.5|16417.5|16537.13|16417.13|16538.54|16418.54|16536.95|16416.95|10
1649260690000|2022-04-06 15:58:10|16537.33|16417.33|16539.13|16419.13|16539.8|16419.8|16537.33|16417.33|10
1649260700000|2022-04-06 15:58:20|16539.73|16419.73|16541.13|16421.13|16541.13|16421.13|16538.09|16418.09|9
1649260710000|2022-04-06 15:58:30|16541.25|16421.25|16546.58|16426.58|16546.64|16426.64|16541.25|16421.25|10
1649260720000|2022-04-06 15:58:40|16546.53|16426.53|16548.84|16428.84|16549.02|16429.02|16546.25|16426.25|10
1649260730000|2022-04-06 15:58:50|16547.88|16427.88|16541.93|16421.93|16547.88|16427.88|16541.93|16421.93|10
1649260740000|2022-04-06 15:59:00|16542.04|16422.04|16540.33|16420.33|16542.04|16422.04|16539.59|16419.59|10
1649260750000|2022-04-06 15:59:10|16540.15|16420.15|16538.93|16418.93|16541.28|16421.28|16538.93|16418.93|10
1649260760000|2022-04-06 15:59:20|16538.53|16418.53|16535.28|16415.28|16538.53|16418.53|16535.28|16415.28|9
1649260770000|2022-04-06 15:59:30|16534.84|16414.84|16531.75|16411.75|16535.11|16415.11|16531.75|16411.75|10
1649260780000|2022-04-06 15:59:40|16531.37|16411.37|16534.54|16414.54|16534.54|16414.54|16531.37|16411.37|9
1649260790000|2022-04-06 15:59:50|16534.25|16414.25|16536.7|16416.7|16536.7|16416.7|16534.25|16414.25|9
1649260800000|2022-04-06 16:00:00|16536.71|16416.71|16539.37|16419.37|16539.37|16419.37|16536.71|16416.71|10
1649260810000|2022-04-06 16:00:10|16538.94|16418.94|16537.7|16417.7|16539.81|16419.81|16537.7|16417.7|10
1649260820000|2022-04-06 16:00:20|16536.2|16416.2|16532.99|16412.99|16536.2|16416.2|16532.99|16412.99|10
1649260830000|2022-04-06 16:00:30|16533.73|16413.73|16528.84|16408.84|16533.96|16413.96|16528.84|16408.84|10
1649260840000|2022-04-06 16:00:40|16528.61|16408.61|16524.28|16404.28|16528.61|16408.61|16524.28|16404.28|10
1649260850000|2022-04-06 16:00:50|16524.12|16404.12|16529.46|16409.46|16529.69|16409.69|16524.12|16404.12|10
1649260860000|2022-04-06 16:01:00|16529.32|16409.32|16535.06|16415.06|16535.06|16415.06|16529.32|16409.32|10
1649260870000|2022-04-06 16:01:10|16535.39|16415.39|16533.26|16413.26|16536.37|16416.37|16533.06|16413.06|10
1649260880000|2022-04-06 16:01:20|16532.7|16412.7|16531.06|16411.06|16532.7|16412.7|16530.76|16410.76|9
1649260890000|2022-04-06 16:01:30|16529.44|16409.44|16531.38|16411.38|16531.84|16411.84|16529.44|16409.44|9
1649260900000|2022-04-06 16:01:40|16531.43|16411.43|16535.65|16415.65|16535.65|16415.65|16531.43|16411.43|10
1649260910000|2022-04-06 16:01:50|16535.56|16415.56|16551.52|16431.52|16551.85|16431.85|16535.56|16415.56|10
1649260920000|2022-04-06 16:02:00|16553.61|16433.61|16557.48|16437.48|16558.55|16438.55|16553.61|16433.61|10
1649260930000|2022-04-06 16:02:10|16559.12|16439.12|16558.91|16438.91|16561.44|16441.44|16558.91|16438.91|10
1649260940000|2022-04-06 16:02:20|16558.25|16438.25|16546.6|16426.6|16558.25|16438.25|16546.6|16426.6|10
1649260950000|2022-04-06 16:02:30|16545.87|16425.87|16544.32|16424.32|16546.05|16426.05|16544.32|16424.32|10
1649260960000|2022-04-06 16:02:40|16544.39|16424.39|16544.54|16424.54|16545.37|16425.37|16543.21|16423.21|9
1649260970000|2022-04-06 16:02:50|16544.35|16424.35|16543.15|16423.15|16544.35|16424.35|16542.72|16422.72|10
1649260980000|2022-04-06 16:03:00|16543.06|16423.06|16536.51|16416.51|16543.06|16423.06|16536.51|16416.51|10
1649260990000|2022-04-06 16:03:10|16536.42|16416.42|16530.49|16410.49|16536.64|16416.64|16530.49|16410.49|9
1649261000000|2022-04-06 16:03:20|16530.54|16410.54|16515.56|16395.56|16531.01|16411.01|16515.56|16395.56|10
1649261010000|2022-04-06 16:03:30|16515.22|16395.22|16517.03|16397.03|16517.03|16397.03|16514.74|16394.74|10
1649261020000|2022-04-06 16:03:40|16516.63|16396.63|16513.57|16393.57|16516.63|16396.63|16513.18|16393.18|10
1649261030000|2022-04-06 16:03:50|16513.03|16393.03|16514.1|16394.1|16514.13|16394.13|16512.89|16392.89|10
1649261040000|2022-04-06 16:04:00|16514.41|16394.41|16512.12|16392.12|16514.41|16394.41|16512.12|16392.12|10
1649261050000|2022-04-06 16:04:10|16511.49|16391.49|16511.08|16391.08|16511.49|16391.49|16509.94|16389.94|10
1649261060000|2022-04-06 16:04:20|16511.09|16391.09|16509.36|16389.36|16511.09|16391.09|16509.17|16389.17|10
1649261070000|2022-04-06 16:04:30|16509.37|16389.37|16509.33|16389.33|16509.88|16389.88|16509.09|16389.09|10
1649261080000|2022-04-06 16:04:40|16509.35|16389.35|16503.38|16383.38|16509.35|16389.35|16503.38|16383.38|10
1649261090000|2022-04-06 16:04:50|16503.36|16383.36|16501.73|16381.73|16503.82|16383.82|16501.46|16381.46|10
1649261100000|2022-04-06 16:05:00|16501.88|16381.88|16499.55|16379.55|16501.88|16381.88|16499.33|16379.33|10
1649261110000|2022-04-06 16:05:10|16497.45|16377.45|16495.61|16375.61|16497.45|16377.45|16494.79|16374.79|10
1649261120000|2022-04-06 16:05:20|16498.39|16378.39|16499.57|16379.57|16500.23|16380.23|16497.85|16377.85|10
1649261130000|2022-04-06 16:05:30|16500.3|16380.3|16508.13|16388.13|16508.13|16388.13|16500.17|16380.17|9
1649261140000|2022-04-06 16:05:40|16509.16|16389.16|16513.54|16393.54|16513.54|16393.54|16509.16|16389.16|10
1649261150000|2022-04-06 16:05:50|16515.62|16395.62|16525.31|16405.31|16525.31|16405.31|16515.62|16395.62|10
1649261160000|2022-04-06 16:06:00|16525.44|16405.44|16534.31|16414.31|16534.31|16414.31|16525.44|16405.44|10
1649261170000|2022-04-06 16:06:10|16534.42|16414.42|16542.67|16422.67|16542.67|16422.67|16534.42|16414.42|10
1649261180000|2022-04-06 16:06:20|16544.85|16424.85|16559.84|16439.84|16559.84|16439.84|16544.85|16424.85|10
1649261190000|2022-04-06 16:06:30|16561.95|16441.95|16560.93|16440.93|16563.09|16443.09|16560.84|16440.84|10
1649261200000|2022-04-06 16:06:40|16561.86|16441.86|16565.33|16445.33|16566.11|16446.11|16561.86|16441.86|10
1649261210000|2022-04-06 16:06:50|16565.31|16445.31|16563.92|16443.92|16565.36|16445.36|16562.78|16442.78|10
1649261220000|2022-04-06 16:07:00|16563.62|16443.62|16560.2|16440.2|16563.8|16443.8|16560.2|16440.2|10
1649261230000|2022-04-06 16:07:10|16560.24|16440.24|16556.98|16436.98|16560.24|16440.24|16556.98|16436.98|10
1649261240000|2022-04-06 16:07:20|16557.54|16437.54|16558.06|16438.06|16559.06|16439.06|16557.42|16437.42|10
1649261250000|2022-04-06 16:07:30|16557.95|16437.95|16559.67|16439.67|16560.12|16440.12|16557.85|16437.85|10
1649261260000|2022-04-06 16:07:40|16559.95|16439.95|16564.78|16444.78|16564.78|16444.78|16559.95|16439.95|10
1649261270000|2022-04-06 16:07:50|16565.34|16445.34|16565.91|16445.91|16566.23|16446.23|16565.34|16445.34|10
1649261280000|2022-04-06 16:08:00|16565.86|16445.86|16566.14|16446.14|16566.17|16446.17|16564.93|16444.93|9
1649261290000|2022-04-06 16:08:10|16565.99|16445.99|16568.22|16448.22|16568.22|16448.22|16565.99|16445.99|10
1649261300000|2022-04-06 16:08:20|16568.17|16448.17|16567.04|16447.04|16568.17|16448.17|16566.98|16446.98|10
1649261310000|2022-04-06 16:08:30|16567.02|16447.02|16567.19|16447.19|16567.57|16447.57|16567.01|16447.01|9
1649261320000|2022-04-06 16:08:40|16567.7|16447.7|16571.12|16451.12|16571.12|16451.12|16567.7|16447.7|10
1649261330000|2022-04-06 16:08:50|16571.02|16451.02|16572.14|16452.14|16572.51|16452.51|16571.02|16451.02|10
1649261340000|2022-04-06 16:09:00|16571.68|16451.68|16572.01|16452.01|16572.01|16452.01|16571.38|16451.38|10
1649261350000|2022-04-06 16:09:10|16572.22|16452.22|16573.8|16453.8|16573.85|16453.85|16572.04|16452.04|10
1649261360000|2022-04-06 16:09:20|16573.13|16453.13|16572.1|16452.1|16574.25|16454.25|16571.84|16451.84|10
1649261370000|2022-04-06 16:09:30|16572.07|16452.07|16567.66|16447.66|16572.07|16452.07|16567.66|16447.66|10
1649261380000|2022-04-06 16:09:40|16567.4|16447.4|16565.19|16445.19|16567.67|16447.67|16565.19|16445.19|10
1649261390000|2022-04-06 16:09:50|16563.92|16443.92|16564.49|16444.49|16565.12|16445.12|16563.92|16443.92|10
1649261400000|2022-04-06 16:10:00|16564.76|16444.76|16563.92|16443.92|16565.21|16445.21|16563.92|16443.92|9
1649261410000|2022-04-06 16:10:10|16562.09|16442.09|16553.93|16433.93|16562.09|16442.09|16553.13|16433.13|10
1649261420000|2022-04-06 16:10:20|16553.04|16433.04|16547.7|16427.7|16553.04|16433.04|16547.7|16427.7|10
1649261430000|2022-04-06 16:10:30|16548.22|16428.22|16552.1|16432.1|16552.1|16432.1|16548.22|16428.22|10
1649261440000|2022-04-06 16:10:40|16552.34|16432.34|16557.98|16437.98|16558.35|16438.35|16552.34|16432.34|10
1649261450000|2022-04-06 16:10:50|16559.63|16439.63|16557.31|16437.31|16559.88|16439.88|16557.31|16437.31|10
1649261460000|2022-04-06 16:11:00|16557.5|16437.5|16555.36|16435.36|16557.5|16437.5|16555.36|16435.36|10
1649261470000|2022-04-06 16:11:10|16554.37|16434.37|16550.73|16430.73|16554.37|16434.37|16550.56|16430.56|10
1649261480000|2022-04-06 16:11:20|16550.86|16430.86|16543.44|16423.44|16550.86|16430.86|16543.44|16423.44|10
1649261490000|2022-04-06 16:11:30|16542.27|16422.27|16535.01|16415.01|16542.27|16422.27|16535.01|16415.01|10
1649261500000|2022-04-06 16:11:40|16535.05|16415.05|16531.96|16411.96|16535.05|16415.05|16531.96|16411.96|10
1649261510000|2022-04-06 16:11:50|16531.99|16411.99|16532.19|16412.19|16532.48|16412.48|16531.73|16411.73|9
1649261520000|2022-04-06 16:12:00|16532.55|16412.55|16525.08|16405.08|16532.68|16412.68|16525.05|16405.05|10
1649261530000|2022-04-06 16:12:10|16524.32|16404.32|16525.79|16405.79|16526.34|16406.34|16524.32|16404.32|10
1649261540000|2022-04-06 16:12:20|16525.11|16405.11|16523.88|16403.88|16525.11|16405.11|16523.86|16403.86|10
1649261550000|2022-04-06 16:12:30|16524.07|16404.07|16520.77|16400.77|16524.07|16404.07|16520.77|16400.77|10
1649261560000|2022-04-06 16:12:40|16520.47|16400.47|16518.29|16398.29|16520.47|16400.47|16518.29|16398.29|10
1649261570000|2022-04-06 16:12:50|16518.22|16398.22|16518.99|16398.99|16520.03|16400.03|16518.22|16398.22|9
1649261580000|2022-04-06 16:13:00|16519.11|16399.11|16520.6|16400.6|16521.01|16401.01|16519.06|16399.06|10
1649261590000|2022-04-06 16:13:10|16520.43|16400.43|16519.77|16399.77|16520.5|16400.5|16519.15|16399.15|9
1649261600000|2022-04-06 16:13:20|16519.36|16399.36|16516.86|16396.86|16519.36|16399.36|16516.86|16396.86|10
1649261610000|2022-04-06 16:13:30|16516.34|16396.34|16513.49|16393.49|16516.34|16396.34|16513.47|16393.47|10
1649261620000|2022-04-06 16:13:40|16513.97|16393.97|16514.36|16394.36|16514.39|16394.39|16513.1|16393.1|10
1649261630000|2022-04-06 16:13:50|16512.91|16392.91|16505.55|16385.55|16512.91|16392.91|16505.55|16385.55|9
1649261640000|2022-04-06 16:14:00|16503.52|16383.52|16499.58|16379.58|16503.52|16383.52|16499.58|16379.58|10
1649261650000|2022-04-06 16:14:10|16499.05|16379.05|16497.71|16377.71|16499.9|16379.9|16497.3|16377.3|10
1649261660000|2022-04-06 16:14:20|16497.06|16377.06|16488.88|16368.88|16497.06|16377.06|16488.88|16368.88|10
1649261670000|2022-04-06 16:14:30|16488.97|16368.97|16488.99|16368.99|16489.15|16369.15|16487.95|16367.95|10
1649261680000|2022-04-06 16:14:40|16489.22|16369.22|16490.24|16370.24|16492.42|16372.42|16489.2|16369.2|10
1649261690000|2022-04-06 16:14:50|16490.61|16370.61|16493.93|16373.93|16493.93|16373.93|16490.61|16370.61|10
1649261700000|2022-04-06 16:15:00|16493.95|16373.95|16495.09|16375.09|16495.62|16375.62|16493.58|16373.58|10
1649261710000|2022-04-06 16:15:10|16495.75|16375.75|16493.96|16373.96|16496.13|16376.13|16493.03|16373.03|10
1649261720000|2022-04-06 16:15:20|16493.99|16373.99|16496.81|16376.81|16496.81|16376.81|16493.99|16373.99|10
1649261730000|2022-04-06 16:15:30|16495.4|16375.4|16493.88|16373.88|16496.11|16376.11|16493.54|16373.54|10
1649261740000|2022-04-06 16:15:40|16494.02|16374.02|16499.67|16379.67|16499.76|16379.76|16494.02|16374.02|10
1649261750000|2022-04-06 16:15:50|16499.95|16379.95|16505.42|16385.42|16505.42|16385.42|16499.95|16379.95|10
1649261760000|2022-04-06 16:16:00|16505.66|16385.66|16503.29|16383.29|16508.84|16388.84|16503.29|16383.29|10
1649261770000|2022-04-06 16:16:10|16502.59|16382.59|16488.23|16368.23|16502.59|16382.59|16488.23|16368.23|10
1649261780000|2022-04-06 16:16:20|16487.87|16367.87|16470.88|16350.88|16487.87|16367.87|16470.88|16350.88|10
1649261790000|2022-04-06 16:16:30|16470.41|16350.41|16466.63|16346.63|16470.41|16350.41|16466.18|16346.18|10
1649261800000|2022-04-06 16:16:40|16465.89|16345.89|16455.48|16335.48|16465.89|16345.89|16455.42|16335.42|10
1649261810000|2022-04-06 16:16:50|16455.54|16335.54|16459.94|16339.94|16459.94|16339.94|16455.54|16335.54|10
1649261820000|2022-04-06 16:17:00|16459.57|16339.57|16458.6|16338.6|16459.71|16339.71|16458.6|16338.6|9
1649261830000|2022-04-06 16:17:10|16458.55|16338.55|16456.3|16336.3|16458.6|16338.6|16456.3|16336.3|10
1649261840000|2022-04-06 16:17:20|16456.09|16336.09|16454.27|16334.27|16456.22|16336.22|16454.24|16334.24|10
1649261850000|2022-04-06 16:17:30|16453.34|16333.34|16451.55|16331.55|16454.03|16334.03|16451.55|16331.55|10
1649261860000|2022-04-06 16:17:40|16452.34|16332.34|16453.88|16333.88|16453.9|16333.9|16451.84|16331.84|10
1649261870000|2022-04-06 16:17:50|16453.83|16333.83|16446.85|16326.85|16453.83|16333.83|16446.85|16326.85|10
1649261880000|2022-04-06 16:18:00|16446.88|16326.88|16445.44|16325.44|16446.88|16326.88|16445.11|16325.11|10
1649261890000|2022-04-06 16:18:10|16445.31|16325.31|16441.69|16321.69|16445.31|16325.31|16441.69|16321.69|10
1649261900000|2022-04-06 16:18:20|16440.82|16320.82|16442.49|16322.49|16442.5|16322.5|16440.73|16320.73|10
1649261910000|2022-04-06 16:18:30|16443.23|16323.23|16447.26|16327.26|16447.26|16327.26|16443.23|16323.23|9
1649261920000|2022-04-06 16:18:40|16447.29|16327.29|16446.04|16326.04|16447.33|16327.33|16446.04|16326.04|10
1649261930000|2022-04-06 16:18:50|16444.98|16324.98|16443.3|16323.3|16445|16325|16443.04|16323.04|10
1649261940000|2022-04-06 16:19:00|16443.49|16323.49|16442.68|16322.68|16444.08|16324.08|16441.93|16321.93|10
1649261950000|2022-04-06 16:19:10|16442.71|16322.71|16442.08|16322.08|16442.71|16322.71|16441.56|16321.56|10
1649261960000|2022-04-06 16:19:20|16441.7|16321.7|16441.72|16321.72|16442.25|16322.25|16441.2|16321.2|10
1649261970000|2022-04-06 16:19:30|16442.07|16322.07|16440.57|16320.57|16442.09|16322.09|16440.57|16320.57|10
1649261980000|2022-04-06 16:19:40|16441.9|16321.9|16441.16|16321.16|16441.9|16321.9|16440.55|16320.55|9
1649261990000|2022-04-06 16:19:50|16441.12|16321.12|16440.25|16320.25|16441.49|16321.49|16440.25|16320.25|10
1649262000000|2022-04-06 16:20:00|16438.05|16318.05|16435.72|16315.72|16438.24|16318.24|16435.72|16315.72|10
1649262010000|2022-04-06 16:20:10|16435.57|16315.57|16428.5|16308.5|16435.61|16315.61|16428.5|16308.5|10
1649262020000|2022-04-06 16:20:20|16428.73|16308.73|16424.81|16304.81|16428.73|16308.73|16424.81|16304.81|10
1649262030000|2022-04-06 16:20:30|16423.91|16303.91|16421.31|16301.31|16424.47|16304.47|16421.31|16301.31|10
1649262040000|2022-04-06 16:20:40|16420.16|16300.16|16419.77|16299.77|16420.16|16300.16|16419.11|16299.11|10
1649262050000|2022-04-06 16:20:50|16419.5|16299.5|16421.91|16301.91|16421.98|16301.98|16419.5|16299.5|10
1649262060000|2022-04-06 16:21:00|16421.97|16301.97|16420.3|16300.3|16422.23|16302.23|16420.28|16300.28|9
1649262070000|2022-04-06 16:21:10|16420.27|16300.27|16417.74|16297.74|16420.27|16300.27|16417.74|16297.74|10
1649262080000|2022-04-06 16:21:20|16418.09|16298.09|16414.43|16294.43|16418.49|16298.49|16414.43|16294.43|9
1649262090000|2022-04-06 16:21:30|16414|16294|16412.98|16292.98|16414|16294|16412.83|16292.83|9
1649262100000|2022-04-06 16:21:40|16413.37|16293.37|16410.81|16290.81|16413.37|16293.37|16410.81|16290.81|10
1649262110000|2022-04-06 16:21:50|16408.63|16288.63|16408.56|16288.56|16409.32|16289.32|16408.15|16288.15|10
1649262120000|2022-04-06 16:22:00|16408.1|16288.1|16405.66|16285.66|16408.87|16288.87|16405.66|16285.66|10
1649262130000|2022-04-06 16:22:10|16405.26|16285.26|16400.21|16280.21|16405.26|16285.26|16400.21|16280.21|9
1649262140000|2022-04-06 16:22:20|16399.81|16279.81|16391.51|16271.51|16400.28|16280.28|16391.51|16271.51|10
1649262150000|2022-04-06 16:22:30|16392.11|16272.11|16380.8|16260.8|16392.11|16272.11|16380.8|16260.8|10
1649262160000|2022-04-06 16:22:40|16380.23|16260.23|16376.59|16256.59|16380.96|16260.96|16376.59|16256.59|10
1649262170000|2022-04-06 16:22:50|16376.88|16256.88|16375.19|16255.19|16376.88|16256.88|16374.78|16254.78|10
1649262180000|2022-04-06 16:23:00|16375.39|16255.39|16384.89|16264.89|16384.89|16264.89|16375.39|16255.39|9
1649262190000|2022-04-06 16:23:10|16385.17|16265.17|16391.34|16271.34|16391.34|16271.34|16384.8|16264.8|10
1649262200000|2022-04-06 16:23:20|16391.51|16271.51|16404.25|16284.25|16404.25|16284.25|16391.51|16271.51|10
1649262210000|2022-04-06 16:23:30|16405.81|16285.81|16408.33|16288.33|16409.06|16289.06|16405.81|16285.81|10
1649262220000|2022-04-06 16:23:40|16408.15|16288.15|16413.85|16293.85|16413.85|16293.85|16408.15|16288.15|10
1649262230000|2022-04-06 16:23:50|16414.12|16294.12|16430.09|16310.09|16430.09|16310.09|16413.49|16293.49|10
1649262240000|2022-04-06 16:24:00|16430.93|16310.93|16429.43|16309.43|16431.52|16311.52|16428.88|16308.88|10
1649262250000|2022-04-06 16:24:10|16429.14|16309.14|16426.79|16306.79|16429.14|16309.14|16426.09|16306.09|10
1649262260000|2022-04-06 16:24:20|16426.34|16306.34|16427.97|16307.97|16427.97|16307.97|16425.86|16305.86|10
1649262270000|2022-04-06 16:24:30|16428.34|16308.34|16421.5|16301.5|16429.26|16309.26|16421.5|16301.5|10
1649262280000|2022-04-06 16:24:40|16420.25|16300.25|16415.89|16295.89|16420.28|16300.28|16415.89|16295.89|10
1649262290000|2022-04-06 16:24:50|16415.46|16295.46|16408.88|16288.88|16415.79|16295.79|16408.88|16288.88|9
1649262300000|2022-04-06 16:25:00|16406.2|16286.2|16397.46|16277.46|16406.2|16286.2|16397.46|16277.46|10
1649262310000|2022-04-06 16:25:10|16397.07|16277.07|16392.8|16272.8|16397.21|16277.21|16392.8|16272.8|10
1649262320000|2022-04-06 16:25:20|16391.25|16271.25|16387.6|16267.6|16391.25|16271.25|16387.28|16267.28|9
1649262330000|2022-04-06 16:25:30|16387.63|16267.63|16389.36|16269.36|16389.36|16269.36|16386.22|16266.22|10
1649262340000|2022-04-06 16:25:40|16389.72|16269.72|16387.62|16267.62|16390.72|16270.72|16387.62|16267.62|10
1649262350000|2022-04-06 16:25:50|16387.19|16267.19|16379.75|16259.75|16387.24|16267.24|16379.75|16259.75|10
1649262360000|2022-04-06 16:26:00|16379.9|16259.9|16376.27|16256.27|16380.24|16260.24|16376.27|16256.27|9
1649262370000|2022-04-06 16:26:10|16376.88|16256.88|16382.59|16262.59|16382.59|16262.59|16376.88|16256.88|10
1649262380000|2022-04-06 16:26:20|16383.14|16263.14|16385.61|16265.61|16385.61|16265.61|16383.14|16263.14|10
1649262390000|2022-04-06 16:26:30|16386.16|16266.16|16389.32|16269.32|16389.32|16269.32|16385.92|16265.92|10
1649262400000|2022-04-06 16:26:40|16389.67|16269.67|16391.59|16271.59|16393.09|16273.09|16389.67|16269.67|10
1649262410000|2022-04-06 16:26:50|16391.38|16271.38|16387.72|16267.72|16391.38|16271.38|16387.72|16267.72|10
1649262420000|2022-04-06 16:27:00|16386.95|16266.95|16380.93|16260.93|16386.95|16266.95|16380.93|16260.93|10
1649262430000|2022-04-06 16:27:10|16380.78|16260.78|16381.56|16261.56|16383.43|16263.43|16380.45|16260.45|10
1649262440000|2022-04-06 16:27:20|16380.58|16260.58|16375.69|16255.69|16380.58|16260.58|16375.69|16255.69|10
1649262450000|2022-04-06 16:27:30|16376.35|16256.35|16376.72|16256.72|16378.79|16258.79|16376.21|16256.21|10
1649262460000|2022-04-06 16:27:40|16376.47|16256.47|16379.91|16259.91|16380.78|16260.78|16376.47|16256.47|10
1649262470000|2022-04-06 16:27:50|16380.53|16260.53|16378.61|16258.61|16382|16262|16378.61|16258.61|10
1649262480000|2022-04-06 16:28:00|16378.43|16258.43|16377.2|16257.2|16378.88|16258.88|16376.6|16256.6|10
1649262490000|2022-04-06 16:28:10|16377.31|16257.31|16381.62|16261.62|16381.62|16261.62|16377.1|16257.1|10
1649262500000|2022-04-06 16:28:20|16382.03|16262.03|16380.56|16260.56|16382.03|16262.03|16380.56|16260.56|10
1649262510000|2022-04-06 16:28:30|16380.66|16260.66|16376.46|16256.46|16380.84|16260.84|16376.46|16256.46|10
1649262520000|2022-04-06 16:28:40|16376.19|16256.19|16373.28|16253.28|16376.61|16256.61|16373.28|16253.28|10
1649262530000|2022-04-06 16:28:50|16372.74|16252.74|16371.63|16251.63|16372.74|16252.74|16371.63|16251.63|10
1649262540000|2022-04-06 16:29:00|16371.51|16251.51|16370.93|16250.93|16371.67|16251.67|16370.93|16250.93|10
1649262550000|2022-04-06 16:29:10|16370.91|16250.91|16371.18|16251.18|16371.33|16251.33|16370.29|16250.29|10
1649262560000|2022-04-06 16:29:20|16371.44|16251.44|16376.05|16256.05|16376.05|16256.05|16371.44|16251.44|10
1649262570000|2022-04-06 16:29:30|16375.62|16255.62|16376.19|16256.19|16376.35|16256.35|16375.25|16255.25|10
1649262580000|2022-04-06 16:29:40|16376.13|16256.13|16376.84|16256.84|16377.13|16257.13|16375.53|16255.53|10
1649262590000|2022-04-06 16:29:50|16376.98|16256.98|16376.98|16256.98|16377.3|16257.3|16376.81|16256.81|10
1649262600000|2022-04-06 16:30:00|16377.28|16257.28|16374.87|16254.87|16377.28|16257.28|16374.87|16254.87|9
1649262610000|2022-04-06 16:30:10|16374.56|16254.56|16374.48|16254.48|16374.72|16254.72|16374.47|16254.47|10
1649262620000|2022-04-06 16:30:20|16374.21|16254.21|16372.45|16252.45|16374.21|16254.21|16372.33|16252.33|9
1649262630000|2022-04-06 16:30:30|16372.01|16252.01|16368.88|16248.88|16372.01|16252.01|16368.88|16248.88|10
1649262640000|2022-04-06 16:30:40|16369.16|16249.16|16370.76|16250.76|16371.23|16251.23|16369.16|16249.16|10
1649262650000|2022-04-06 16:30:50|16370.98|16250.98|16368.23|16248.23|16371.61|16251.61|16368.23|16248.23|10
1649262660000|2022-04-06 16:31:00|16367.37|16247.37|16354.13|16234.13|16367.37|16247.37|16354.13|16234.13|10
1649262670000|2022-04-06 16:31:10|16352.22|16232.22|16351.47|16231.47|16353.64|16233.64|16351.47|16231.47|10
1649262680000|2022-04-06 16:31:20|16349.08|16229.08|16350.2|16230.2|16350.2|16230.2|16348.16|16228.16|10
1649262690000|2022-04-06 16:31:30|16350.94|16230.94|16369.86|16249.86|16369.86|16249.86|16350.94|16230.94|10
1649262700000|2022-04-06 16:31:40|16370.72|16250.72|16386.19|16266.19|16386.19|16266.19|16370.47|16250.47|10
1649262710000|2022-04-06 16:31:50|16390.43|16270.43|16390.49|16270.49|16393.09|16273.09|16390.43|16270.43|10
1649262720000|2022-04-06 16:32:00|16390.36|16270.36|16389.89|16269.89|16391.39|16271.39|16389.42|16269.42|10
1649262730000|2022-04-06 16:32:10|16389.79|16269.79|16386.8|16266.8|16391.11|16271.11|16386.8|16266.8|10
1649262740000|2022-04-06 16:32:20|16386.79|16266.79|16383.17|16263.17|16386.79|16266.79|16383.17|16263.17|10
1649262750000|2022-04-06 16:32:30|16381.87|16261.87|16372.51|16252.51|16382.03|16262.03|16371.71|16251.71|10
1649262760000|2022-04-06 16:32:40|16372.49|16252.49|16374.27|16254.27|16374.27|16254.27|16371.61|16251.61|10
1649262770000|2022-04-06 16:32:50|16374.45|16254.45|16370.34|16250.34|16374.45|16254.45|16370.34|16250.34|10
1649262780000|2022-04-06 16:33:00|16370.13|16250.13|16368.72|16248.72|16370.18|16250.18|16368.72|16248.72|9
1649262790000|2022-04-06 16:33:10|16368.28|16248.28|16361.65|16241.65|16368.28|16248.28|16361.65|16241.65|10
1649262800000|2022-04-06 16:33:20|16361.61|16241.61|16364.22|16244.22|16364.22|16244.22|16360.09|16240.09|10
1649262810000|2022-04-06 16:33:30|16365.15|16245.15|16368.48|16248.48|16368.53|16248.53|16365.15|16245.15|10
1649262820000|2022-04-06 16:33:40|16368.93|16248.93|16373.3|16253.3|16373.3|16253.3|16368.93|16248.93|10
1649262830000|2022-04-06 16:33:50|16373.08|16253.08|16383.91|16263.91|16383.91|16263.91|16373.08|16253.08|10
1649262840000|2022-04-06 16:34:00|16383.9|16263.9|16384.9|16264.9|16384.9|16264.9|16383.53|16263.53|10
1649262850000|2022-04-06 16:34:10|16385.35|16265.35|16389.14|16269.14|16389.14|16269.14|16385.35|16265.35|10
1649262860000|2022-04-06 16:34:20|16389.75|16269.75|16400.75|16280.75|16400.75|16280.75|16389.5|16269.5|10
1649262870000|2022-04-06 16:34:30|16402.15|16282.15|16411.35|16291.35|16411.35|16291.35|16402.15|16282.15|10
1649262880000|2022-04-06 16:34:40|16411.08|16291.08|16406.3|16286.3|16411.57|16291.57|16406.3|16286.3|10
1649262890000|2022-04-06 16:34:50|16405.94|16285.94|16391.67|16271.67|16405.94|16285.94|16391.67|16271.67|10
1649262900000|2022-04-06 16:35:00|16391.7|16271.7|16378|16258|16391.7|16271.7|16378|16258|10
1649262910000|2022-04-06 16:35:10|16379.06|16259.06|16374.88|16254.88|16379.37|16259.37|16374.88|16254.88|10
1649262920000|2022-04-06 16:35:20|16373.25|16253.25|16370.77|16250.77|16375.35|16255.35|16370.77|16250.77|10
1649262930000|2022-04-06 16:35:30|16369.44|16249.44|16367.9|16247.9|16369.44|16249.44|16367.3|16247.3|10
1649262940000|2022-04-06 16:35:40|16367.77|16247.77|16363.69|16243.69|16367.89|16247.89|16363.69|16243.69|10
1649262950000|2022-04-06 16:35:50|16363.48|16243.48|16358.74|16238.74|16363.67|16243.67|16358.74|16238.74|10
1649262960000|2022-04-06 16:36:00|16358.61|16238.61|16355.27|16235.27|16358.68|16238.68|16355.25|16235.25|10
1649262970000|2022-04-06 16:36:10|16355.52|16235.52|16356.66|16236.66|16357.26|16237.26|16355.52|16235.52|9
1649262980000|2022-04-06 16:36:20|16356.17|16236.17|16356.96|16236.96|16357.61|16237.61|16356.17|16236.17|10
1649262990000|2022-04-06 16:36:30|16358.73|16238.73|16357.24|16237.24|16359.06|16239.06|16357.24|16237.24|10
1649263000000|2022-04-06 16:36:40|16357.33|16237.33|16355.86|16235.86|16357.33|16237.33|16355.62|16235.62|10
1649263010000|2022-04-06 16:36:50|16355.99|16235.99|16351.31|16231.31|16355.99|16235.99|16351.31|16231.31|10
1649263020000|2022-04-06 16:37:00|16350.55|16230.55|16349.23|16229.23|16350.79|16230.79|16349.23|16229.23|10
1649263030000|2022-04-06 16:37:10|16349.21|16229.21|16349.36|16229.36|16349.55|16229.55|16349.09|16229.09|10
1649263040000|2022-04-06 16:37:20|16349.66|16229.66|16349.3|16229.3|16350.16|16230.16|16349.3|16229.3|10
1649263050000|2022-04-06 16:37:30|16349.28|16229.28|16345.41|16225.41|16349.28|16229.28|16345.27|16225.27|10
1649263060000|2022-04-06 16:37:40|16344.87|16224.87|16339.87|16219.87|16344.99|16224.99|16339.87|16219.87|10
1649263070000|2022-04-06 16:37:50|16339.05|16219.05|16336.22|16216.22|16339.43|16219.43|16336.22|16216.22|9
1649263080000|2022-04-06 16:38:00|16336.6|16216.6|16334.25|16214.25|16336.67|16216.67|16334.25|16214.25|10
1649263090000|2022-04-06 16:38:10|16332.15|16212.15|16319.39|16199.39|16332.15|16212.15|16319.39|16199.39|9
1649263100000|2022-04-06 16:38:20|16315.8|16195.8|16306.58|16186.58|16315.8|16195.8|16306.58|16186.58|10
1649263110000|2022-04-06 16:38:30|16306.23|16186.23|16283.17|16163.17|16306.23|16186.23|16283.17|16163.17|10
1649263120000|2022-04-06 16:38:40|16283.48|16163.48|16287.27|16167.27|16289.38|16169.38|16283.48|16163.48|10
1649263130000|2022-04-06 16:38:50|16288.44|16168.44|16292.49|16172.49|16292.61|16172.61|16288.03|16168.03|10
1649263140000|2022-04-06 16:39:00|16293.87|16173.87|16298.16|16178.16|16299.57|16179.57|16293.87|16173.87|9
1649263150000|2022-04-06 16:39:10|16300.57|16180.57|16310.96|16190.96|16310.96|16190.96|16300.57|16180.57|10
1649263160000|2022-04-06 16:39:20|16314.3|16194.3|16320.01|16200.01|16321.44|16201.44|16314.3|16194.3|9
1649263170000|2022-04-06 16:39:30|16319.5|16199.5|16307.09|16187.09|16319.75|16199.75|16307.09|16187.09|10
1649263180000|2022-04-06 16:39:40|16306.63|16186.63|16297.96|16177.96|16306.63|16186.63|16297.96|16177.96|10
1649263190000|2022-04-06 16:39:50|16297.64|16177.64|16272.46|16152.46|16297.64|16177.64|16272.46|16152.46|10
1649263200000|2022-04-06 16:40:00|16270.39|16150.39|16249.59|16129.59|16270.39|16150.39|16249.33|16129.33|10
1649263210000|2022-04-06 16:40:10|16248.35|16128.35|16259.29|16139.29|16259.29|16139.29|16248.35|16128.35|10
1649263220000|2022-04-06 16:40:20|16259.59|16139.59|16259.91|16139.91|16262.71|16142.71|16259.59|16139.59|10
1649263230000|2022-04-06 16:40:30|16259.52|16139.52|16270.71|16150.71|16270.71|16150.71|16259.52|16139.52|10
1649263240000|2022-04-06 16:40:40|16271.83|16151.83|16288.17|16168.17|16288.17|16168.17|16271.83|16151.83|10
1649263250000|2022-04-06 16:40:50|16288.76|16168.76|16305.48|16185.48|16305.48|16185.48|16288.76|16168.76|10
1649263260000|2022-04-06 16:41:00|16311.58|16191.58|16311.76|16191.76|16313.05|16193.05|16311.58|16191.58|10
1649263270000|2022-04-06 16:41:10|16311.67|16191.67|16309.82|16189.82|16312.73|16192.73|16309.56|16189.56|10
1649263280000|2022-04-06 16:41:20|16308.02|16188.02|16299.53|16179.53|16308.02|16188.02|16299.4|16179.4|10
1649263290000|2022-04-06 16:41:30|16299.69|16179.69|16300.69|16180.69|16301.23|16181.23|16298.6|16178.6|9
1649263300000|2022-04-06 16:41:40|16300.02|16180.02|16293.38|16173.38|16300.02|16180.02|16293.38|16173.38|10
1649263310000|2022-04-06 16:41:50|16292.21|16172.21|16291.87|16171.87|16292.21|16172.21|16290.43|16170.43|10
1649263320000|2022-04-06 16:42:00|16291.64|16171.64|16290.78|16170.78|16291.64|16171.64|16290.78|16170.78|10
1649263330000|2022-04-06 16:42:10|16290.92|16170.92|16295.62|16175.62|16295.62|16175.62|16290.91|16170.91|10
1649263340000|2022-04-06 16:42:20|16296.15|16176.15|16295.91|16175.91|16298.69|16178.69|16295.91|16175.91|10
1649263350000|2022-04-06 16:42:30|16295.32|16175.32|16297.73|16177.73|16298.47|16178.47|16295.32|16175.32|10
1649263360000|2022-04-06 16:42:40|16298.1|16178.1|16297.31|16177.31|16298.25|16178.25|16297.18|16177.18|10
1649263370000|2022-04-06 16:42:50|16296.96|16176.96|16297.9|16177.9|16300.04|16180.04|16296.96|16176.96|10
1649263380000|2022-04-06 16:43:00|16296.11|16176.11|16297.41|16177.41|16297.53|16177.53|16294.91|16174.91|10
1649263390000|2022-04-06 16:43:10|16299.83|16179.83|16318.36|16198.36|16318.36|16198.36|16299.83|16179.83|10
1649263400000|2022-04-06 16:43:20|16319.47|16199.47|16317.4|16197.4|16319.47|16199.47|16317.4|16197.4|9
1649263410000|2022-04-06 16:43:30|16318.26|16198.26|16307.64|16187.64|16318.26|16198.26|16307.64|16187.64|10
1649263420000|2022-04-06 16:43:40|16307.44|16187.44|16317.77|16197.77|16317.77|16197.77|16307.44|16187.44|10
1649263430000|2022-04-06 16:43:50|16321.78|16201.78|16333.45|16213.45|16333.45|16213.45|16321.78|16201.78|10
1649263440000|2022-04-06 16:44:00|16333.53|16213.53|16339.23|16219.23|16339.75|16219.75|16333.53|16213.53|10
1649263450000|2022-04-06 16:44:10|16340.06|16220.06|16341.24|16221.24|16341.98|16221.98|16339.7|16219.7|10
1649263460000|2022-04-06 16:44:20|16340.86|16220.86|16344.05|16224.05|16344.05|16224.05|16340.86|16220.86|10
1649263470000|2022-04-06 16:44:30|16344.7|16224.7|16349.6|16229.6|16349.6|16229.6|16344.61|16224.61|10
1649263480000|2022-04-06 16:44:40|16349.75|16229.75|16352.9|16232.9|16353.07|16233.07|16349.75|16229.75|10
1649263490000|2022-04-06 16:44:50|16352.74|16232.74|16355.26|16235.26|16355.26|16235.26|16352.44|16232.44|9
1649263500000|2022-04-06 16:45:00|16355.29|16235.29|16341.08|16221.08|16355.29|16235.29|16341.08|16221.08|9
1649263510000|2022-04-06 16:45:10|16339.65|16219.65|16335.7|16215.7|16339.65|16219.65|16333.92|16213.92|10
1649263520000|2022-04-06 16:45:20|16337.61|16217.61|16344.03|16224.03|16344.61|16224.61|16337.61|16217.61|10
1649263530000|2022-04-06 16:45:30|16342.35|16222.35|16334.3|16214.3|16342.35|16222.35|16334.3|16214.3|10
1649263540000|2022-04-06 16:45:40|16333.64|16213.64|16327.44|16207.44|16333.64|16213.64|16327.44|16207.44|10
1649263550000|2022-04-06 16:45:50|16325.57|16205.57|16320.34|16200.34|16325.57|16205.57|16319.99|16199.99|10
1649263560000|2022-04-06 16:46:00|16320.3|16200.3|16312.64|16192.64|16320.3|16200.3|16312.64|16192.64|9
1649263570000|2022-04-06 16:46:10|16312.38|16192.38|16312.08|16192.08|16313.1|16193.1|16311.63|16191.63|10
1649263580000|2022-04-06 16:46:20|16312.06|16192.06|16310.74|16190.74|16312.42|16192.42|16310.74|16190.74|10
1649263590000|2022-04-06 16:46:30|16309.9|16189.9|16305.87|16185.87|16309.9|16189.9|16305.87|16185.87|10
1649263600000|2022-04-06 16:46:40|16305.49|16185.49|16302.2|16182.2|16305.49|16185.49|16300.5|16180.5|10
1649263610000|2022-04-06 16:46:50|16302.18|16182.18|16305.11|16185.11|16305.11|16185.11|16302.1|16182.1|9
1649263620000|2022-04-06 16:47:00|16305.01|16185.01|16297.85|16177.85|16305.78|16185.78|16297.85|16177.85|10
1649263630000|2022-04-06 16:47:10|16297.7|16177.7|16297.98|16177.98|16300.52|16180.52|16297.65|16177.65|10
1649263640000|2022-04-06 16:47:20|16299.51|16179.51|16300.73|16180.73|16300.73|16180.73|16297.51|16177.51|10
1649263650000|2022-04-06 16:47:30|16300.65|16180.65|16310.45|16190.45|16310.45|16190.45|16300.65|16180.65|10
1649263660000|2022-04-06 16:47:40|16310.82|16190.82|16308.34|16188.34|16312.46|16192.46|16308.34|16188.34|10
1649263670000|2022-04-06 16:47:50|16307.88|16187.88|16299.96|16179.96|16307.88|16187.88|16299.96|16179.96|10
1649263680000|2022-04-06 16:48:00|16299.8|16179.8|16301.54|16181.54|16301.54|16181.54|16299.54|16179.54|10
1649263690000|2022-04-06 16:48:10|16303.38|16183.38|16310.79|16190.79|16310.79|16190.79|16303.38|16183.38|10
1649263700000|2022-04-06 16:48:20|16311.87|16191.87|16318.78|16198.78|16318.78|16198.78|16311.87|16191.87|10
1649263710000|2022-04-06 16:48:30|16318.9|16198.9|16327.32|16207.32|16327.32|16207.32|16318.9|16198.9|10
1649263720000|2022-04-06 16:48:40|16331.86|16211.86|16341.06|16221.06|16341.15|16221.15|16331.86|16211.86|10
1649263730000|2022-04-06 16:48:50|16341.64|16221.64|16343.69|16223.69|16345.74|16225.74|16341.18|16221.18|10
1649263740000|2022-04-06 16:49:00|16343.6|16223.6|16342.91|16222.91|16343.6|16223.6|16342.31|16222.31|10
1649263750000|2022-04-06 16:49:10|16342.74|16222.74|16340.93|16220.93|16342.74|16222.74|16340.59|16220.59|10
1649263760000|2022-04-06 16:49:20|16341.05|16221.05|16345.02|16225.02|16345.02|16225.02|16340.98|16220.98|10
1649263770000|2022-04-06 16:49:30|16345.94|16225.94|16347.82|16227.82|16348.08|16228.08|16345.94|16225.94|10
1649263780000|2022-04-06 16:49:40|16347.9|16227.9|16346.48|16226.48|16348.16|16228.16|16346.32|16226.32|10
1649263790000|2022-04-06 16:49:50|16346.15|16226.15|16344.76|16224.76|16346.32|16226.32|16344.76|16224.76|10
1649263800000|2022-04-06 16:50:00|16343.3|16223.3|16335.72|16215.72|16343.3|16223.3|16335.72|16215.72|10
1649263810000|2022-04-06 16:50:10|16335.64|16215.64|16334.59|16214.59|16336.38|16216.38|16334.59|16214.59|10
1649263820000|2022-04-06 16:50:20|16334.14|16214.14|16333.26|16213.26|16334.18|16214.18|16333.26|16213.26|10
1649263830000|2022-04-06 16:50:30|16333.02|16213.02|16331.34|16211.34|16333.2|16213.2|16331.15|16211.15|10
1649263840000|2022-04-06 16:50:40|16329.8|16209.8|16323.93|16203.93|16329.8|16209.8|16323.61|16203.61|10
1649263850000|2022-04-06 16:50:50|16323.33|16203.33|16323.85|16203.85|16323.85|16203.85|16323.04|16203.04|10
1649263860000|2022-04-06 16:51:00|16324.47|16204.47|16326.33|16206.33|16326.33|16206.33|16324.31|16204.31|10
1649263870000|2022-04-06 16:51:10|16326.67|16206.67|16330.83|16210.83|16331.37|16211.37|16326.67|16206.67|10
1649263880000|2022-04-06 16:51:20|16329.96|16209.96|16329.72|16209.72|16331.95|16211.95|16329.72|16209.72|9
1649263890000|2022-04-06 16:51:30|16330.01|16210.01|16332.35|16212.35|16332.42|16212.42|16330.01|16210.01|10
1649263900000|2022-04-06 16:51:40|16332.36|16212.36|16333.3|16213.3|16333.55|16213.55|16332.36|16212.36|10
1649263910000|2022-04-06 16:51:50|16333.47|16213.47|16333.6|16213.6|16334.77|16214.77|16333.47|16213.47|10
1649263920000|2022-04-06 16:52:00|16333.67|16213.67|16328.56|16208.56|16333.67|16213.67|16328.56|16208.56|10
1649263930000|2022-04-06 16:52:10|16328.15|16208.15|16325.92|16205.92|16328.46|16208.46|16325.77|16205.77|10
1649263940000|2022-04-06 16:52:20|16325.24|16205.24|16322.05|16202.05|16325.24|16205.24|16320.63|16200.63|10
1649263950000|2022-04-06 16:52:30|16322.51|16202.51|16322.33|16202.33|16322.72|16202.72|16322.33|16202.33|9
1649263960000|2022-04-06 16:52:40|16322.99|16202.99|16323.11|16203.11|16323.24|16203.24|16322.49|16202.49|10
1649263970000|2022-04-06 16:52:50|16323.78|16203.78|16325.74|16205.74|16325.83|16205.83|16323.78|16203.78|10
1649263980000|2022-04-06 16:53:00|16325.92|16205.92|16327.56|16207.56|16327.57|16207.57|16325.92|16205.92|10
1649263990000|2022-04-06 16:53:10|16327.59|16207.59|16322.79|16202.79|16327.59|16207.59|16322.79|16202.79|10
1649264000000|2022-04-06 16:53:20|16322.39|16202.39|16323.7|16203.7|16323.71|16203.71|16321.9|16201.9|10
1649264010000|2022-04-06 16:53:30|16324.52|16204.52|16324.08|16204.08|16324.64|16204.64|16323.72|16203.72|10
1649264020000|2022-04-06 16:53:40|16324.15|16204.15|16324.65|16204.65|16324.86|16204.86|16323.86|16203.86|9
1649264030000|2022-04-06 16:53:50|16324.48|16204.48|16319.29|16199.29|16324.48|16204.48|16319.29|16199.29|10
1649264040000|2022-04-06 16:54:00|16319.25|16199.25|16316.54|16196.54|16319.25|16199.25|16316.54|16196.54|9
1649264050000|2022-04-06 16:54:10|16315.98|16195.98|16311.28|16191.28|16315.98|16195.98|16311.28|16191.28|10
1649264060000|2022-04-06 16:54:20|16310.6|16190.6|16313.29|16193.29|16313.29|16193.29|16310.6|16190.6|10
1649264070000|2022-04-06 16:54:30|16314.45|16194.45|16316.47|16196.47|16316.53|16196.53|16314.45|16194.45|10
1649264080000|2022-04-06 16:54:40|16316.9|16196.9|16318.54|16198.54|16318.54|16198.54|16316.9|16196.9|10
1649264090000|2022-04-06 16:54:50|16318.85|16198.85|16321.56|16201.56|16321.56|16201.56|16318.85|16198.85|10
1649264100000|2022-04-06 16:55:00|16322.71|16202.71|16325.67|16205.67|16325.67|16205.67|16322.71|16202.71|9
1649264110000|2022-04-06 16:55:10|16326.38|16206.38|16331.97|16211.97|16331.97|16211.97|16326.38|16206.38|10
1649264120000|2022-04-06 16:55:20|16332.69|16212.69|16336.1|16216.1|16336.1|16216.1|16332.36|16212.36|10
1649264130000|2022-04-06 16:55:30|16337.01|16217.01|16340.67|16220.67|16340.67|16220.67|16337.01|16217.01|10
1649264140000|2022-04-06 16:55:40|16341.28|16221.28|16342.85|16222.85|16343.18|16223.18|16341.28|16221.28|9
1649264150000|2022-04-06 16:55:50|16342.73|16222.73|16345.19|16225.19|16345.19|16225.19|16342.73|16222.73|10
1649264160000|2022-04-06 16:56:00|16348.49|16228.49|16350.92|16230.92|16350.92|16230.92|16348.49|16228.49|10
1649264170000|2022-04-06 16:56:10|16350.66|16230.66|16355.14|16235.14|16355.14|16235.14|16350.66|16230.66|10
1649264180000|2022-04-06 16:56:20|16354.74|16234.74|16359.16|16239.16|16359.21|16239.21|16354.72|16234.72|10
1649264190000|2022-04-06 16:56:30|16360.06|16240.06|16363.18|16243.18|16363.45|16243.45|16359.44|16239.44|10
1649264200000|2022-04-06 16:56:40|16364.17|16244.17|16364.3|16244.3|16365.96|16245.96|16364.17|16244.17|10
1649264210000|2022-04-06 16:56:50|16363.45|16243.45|16362.04|16242.04|16363.45|16243.45|16362.04|16242.04|10
1649264220000|2022-04-06 16:57:00|16362.78|16242.78|16363.35|16243.35|16363.35|16243.35|16362.23|16242.23|10
1649264230000|2022-04-06 16:57:10|16363.47|16243.47|16366.2|16246.2|16366.2|16246.2|16363.47|16243.47|10
1649264240000|2022-04-06 16:57:20|16365.94|16245.94|16368.74|16248.74|16368.88|16248.88|16365.94|16245.94|10
1649264250000|2022-04-06 16:57:30|16367.06|16247.06|16364.51|16244.51|16367.19|16247.19|16364.51|16244.51|10
1649264260000|2022-04-06 16:57:40|16363.69|16243.69|16359.91|16239.91|16363.87|16243.87|16359.91|16239.91|10
1649264270000|2022-04-06 16:57:50|16358.59|16238.59|16355.04|16235.04|16358.59|16238.59|16355.04|16235.04|10
1649264280000|2022-04-06 16:58:00|16354.36|16234.36|16352.22|16232.22|16354.36|16234.36|16352.22|16232.22|10
1649264290000|2022-04-06 16:58:10|16351.97|16231.97|16347.23|16227.23|16351.97|16231.97|16347.23|16227.23|10
1649264300000|2022-04-06 16:58:20|16347.36|16227.36|16350.28|16230.28|16350.28|16230.28|16346.16|16226.16|10
1649264310000|2022-04-06 16:58:30|16349.97|16229.97|16351.89|16231.89|16351.89|16231.89|16349.97|16229.97|10
1649264320000|2022-04-06 16:58:40|16352.23|16232.23|16352.75|16232.75|16352.75|16232.75|16351.56|16231.56|10
1649264330000|2022-04-06 16:58:50|16352.68|16232.68|16351.4|16231.4|16352.68|16232.68|16350.65|16230.65|10
1649264340000|2022-04-06 16:59:00|16351.71|16231.71|16352.4|16232.4|16352.95|16232.95|16351.7|16231.7|10
1649264350000|2022-04-06 16:59:10|16352.51|16232.51|16355.82|16235.82|16356.27|16236.27|16352.51|16232.51|10
1649264360000|2022-04-06 16:59:20|16356.19|16236.19|16354.86|16234.86|16356.19|16236.19|16354.86|16234.86|10
1649264370000|2022-04-06 16:59:30|16355.1|16235.1|16356.56|16236.56|16356.83|16236.83|16355.1|16235.1|10
1649264380000|2022-04-06 16:59:40|16356.41|16236.41|16355.18|16235.18|16356.86|16236.86|16354.71|16234.71|10
1649264390000|2022-04-06 16:59:50|16354.67|16234.67|16352.3|16232.3|16354.67|16234.67|16351.96|16231.96|10
1649264400000|2022-04-06 17:00:00|16352.07|16232.07|16350.62|16230.62|16352.84|16232.84|16350.62|16230.62|10
1649264410000|2022-04-06 17:00:10|16349.63|16229.63|16344.65|16224.65|16349.63|16229.63|16344.65|16224.65|10
1649264420000|2022-04-06 17:00:20|16343.37|16223.37|16336.08|16216.08|16343.37|16223.37|16335.95|16215.95|10
1649264430000|2022-04-06 17:00:30|16334.58|16214.58|16330.87|16210.87|16334.58|16214.58|16330.58|16210.58|10
1649264440000|2022-04-06 17:00:40|16330.85|16210.85|16328.67|16208.67|16330.85|16210.85|16328.67|16208.67|10
1649264450000|2022-04-06 17:00:50|16328.7|16208.7|16329.21|16209.21|16330|16210|16328.42|16208.42|10
1649264460000|2022-04-06 17:01:00|16329.02|16209.02|16328.43|16208.43|16329.06|16209.06|16327.4|16207.4|10
1649264470000|2022-04-06 17:01:10|16327.97|16207.97|16323.49|16203.49|16327.97|16207.97|16323.49|16203.49|9
1649264480000|2022-04-06 17:01:20|16323.62|16203.62|16318.71|16198.71|16323.62|16203.62|16318.71|16198.71|10
1649264490000|2022-04-06 17:01:30|16318.36|16198.36|16316.65|16196.65|16318.54|16198.54|16316.6|16196.6|10
1649264500000|2022-04-06 17:01:40|16316.48|16196.48|16314.26|16194.26|16316.48|16196.48|16314.26|16194.26|9
1649264510000|2022-04-06 17:01:50|16313.8|16193.8|16313.39|16193.39|16313.99|16193.99|16313.14|16193.14|9
1649264520000|2022-04-06 17:02:00|16313.08|16193.08|16300.88|16180.88|16313.08|16193.08|16300.88|16180.88|9
1649264530000|2022-04-06 17:02:10|16299.27|16179.27|16293.56|16173.56|16299.27|16179.27|16293.17|16173.17|10
1649264540000|2022-04-06 17:02:20|16294.18|16174.18|16294.26|16174.26|16294.59|16174.59|16293.23|16173.23|9
1649264550000|2022-04-06 17:02:30|16294.78|16174.78|16294.79|16174.79|16295.37|16175.37|16294.78|16174.78|10
1649264560000|2022-04-06 17:02:40|16294.44|16174.44|16299.1|16179.1|16299.72|16179.72|16294.44|16174.44|10
1649264570000|2022-04-06 17:02:50|16299.77|16179.77|16291.18|16171.18|16299.77|16179.77|16291.18|16171.18|10
1649264580000|2022-04-06 17:03:00|16290.67|16170.67|16284.45|16164.45|16290.67|16170.67|16284.19|16164.19|10
1649264590000|2022-04-06 17:03:10|16284.77|16164.77|16282.81|16162.81|16284.77|16164.77|16282.48|16162.48|10
1649264600000|2022-04-06 17:03:20|16282.97|16162.97|16277.04|16157.04|16282.97|16162.97|16277.04|16157.04|10
1649264610000|2022-04-06 17:03:30|16276.02|16156.02|16267.14|16147.14|16276.05|16156.05|16267.14|16147.14|10
1649264620000|2022-04-06 17:03:40|16266.98|16146.98|16262.98|16142.98|16266.98|16146.98|16262.98|16142.98|9
1649264630000|2022-04-06 17:03:50|16261.47|16141.47|16259.14|16139.14|16261.95|16141.95|16258.75|16138.75|10
1649264640000|2022-04-06 17:04:00|16258.7|16138.7|16252.28|16132.28|16258.82|16138.82|16252.28|16132.28|10
1649264650000|2022-04-06 17:04:10|16250.46|16130.46|16237.74|16117.74|16250.46|16130.46|16237.41|16117.41|10
1649264660000|2022-04-06 17:04:20|16235.67|16115.67|16226.05|16106.05|16235.67|16115.67|16225.49|16105.49|10
1649264670000|2022-04-06 17:04:30|16222.76|16102.76|16214.95|16094.95|16222.76|16102.76|16214.95|16094.95|10
1649264680000|2022-04-06 17:04:40|16214.53|16094.53|16215.13|16095.13|16215.27|16095.27|16211.17|16091.17|10
1649264690000|2022-04-06 17:04:50|16217|16097|16238.24|16118.24|16238.24|16118.24|16217|16097|10
1649264700000|2022-04-06 17:05:00|16241.15|16121.15|16247.84|16127.84|16250.57|16130.57|16241.15|16121.15|10
1649264710000|2022-04-06 17:05:10|16246.05|16126.05|16236.69|16116.69|16246.05|16126.05|16236.69|16116.69|10
1649264720000|2022-04-06 17:05:20|16236.04|16116.04|16230.85|16110.85|16236.04|16116.04|16230.39|16110.39|10
1649264730000|2022-04-06 17:05:30|16229.62|16109.62|16233.75|16113.75|16234.26|16114.26|16229.62|16109.62|10
1649264740000|2022-04-06 17:05:40|16233.39|16113.39|16233.91|16113.91|16234.01|16114.01|16231.85|16111.85|10
1649264750000|2022-04-06 17:05:50|16235.18|16115.18|16240.27|16120.27|16240.27|16120.27|16235.18|16115.18|10
1649264760000|2022-04-06 17:06:00|16239.79|16119.79|16226.57|16106.57|16240.18|16120.18|16226.57|16106.57|10
1649264770000|2022-04-06 17:06:10|16224.7|16104.7|16217.44|16097.44|16224.7|16104.7|16217.44|16097.44|10
1649264780000|2022-04-06 17:06:20|16218.4|16098.4|16215.44|16095.44|16218.78|16098.78|16215.44|16095.44|10
1649264790000|2022-04-06 17:06:30|16216.48|16096.48|16205.52|16085.52|16216.48|16096.48|16205.14|16085.14|10
1649264800000|2022-04-06 17:06:40|16206.86|16086.86|16210.44|16090.44|16210.44|16090.44|16206.86|16086.86|10
1649264810000|2022-04-06 17:06:50|16212.12|16092.12|16225.78|16105.78|16225.78|16105.78|16212.12|16092.12|10
1649264820000|2022-04-06 17:07:00|16227.26|16107.26|16231.34|16111.34|16232.14|16112.14|16227.26|16107.26|10
1649264830000|2022-04-06 17:07:10|16230.9|16110.9|16233.77|16113.77|16233.77|16113.77|16229.31|16109.31|10
1649264840000|2022-04-06 17:07:20|16235.8|16115.8|16245.34|16125.34|16246.3|16126.3|16235.8|16115.8|10
1649264850000|2022-04-06 17:07:30|16245.81|16125.81|16243.75|16123.75|16245.81|16125.81|16240.8|16120.8|10
1649264860000|2022-04-06 17:07:40|16247.68|16127.68|16248.01|16128.01|16248.19|16128.19|16246.29|16126.29|10
1649264870000|2022-04-06 17:07:50|16248.74|16128.74|16246.73|16126.73|16249.67|16129.67|16246.73|16126.73|10
1649264880000|2022-04-06 17:08:00|16246.46|16126.46|16237.6|16117.6|16246.54|16126.54|16237.6|16117.6|10
1649264890000|2022-04-06 17:08:10|16237.41|16117.41|16229.68|16109.68|16237.41|16117.41|16229.68|16109.68|10
1649264900000|2022-04-06 17:08:20|16228.35|16108.35|16225.07|16105.07|16228.35|16108.35|16224.86|16104.86|10
1649264910000|2022-04-06 17:08:30|16225.42|16105.42|16227.49|16107.49|16227.49|16107.49|16225.42|16105.42|10
1649264920000|2022-04-06 17:08:40|16227.3|16107.3|16213.08|16093.08|16227.3|16107.3|16213.08|16093.08|10
1649264930000|2022-04-06 17:08:50|16212.81|16092.81|16210.15|16090.15|16212.81|16092.81|16210.15|16090.15|10
1649264940000|2022-04-06 17:09:00|16209.88|16089.88|16209.8|16089.8|16209.88|16089.88|16208.76|16088.76|10
1649264950000|2022-04-06 17:09:10|16209.77|16089.77|16217.87|16097.87|16217.87|16097.87|16209.77|16089.77|10
1649264960000|2022-04-06 17:09:20|16219.02|16099.02|16214.65|16094.65|16219.56|16099.56|16214.65|16094.65|10
1649264970000|2022-04-06 17:09:30|16213.5|16093.5|16211.61|16091.61|16213.74|16093.74|16210.8|16090.8|10
1649264980000|2022-04-06 17:09:40|16216.2|16096.2|16225.52|16105.52|16225.52|16105.52|16216.2|16096.2|9
1649264990000|2022-04-06 17:09:50|16227.01|16107.01|16231.7|16111.7|16233.34|16113.34|16227.01|16107.01|10
1649265000000|2022-04-06 17:10:00|16231.57|16111.57|16225.95|16105.95|16231.57|16111.57|16225.02|16105.02|10
1649265010000|2022-04-06 17:10:10|16225.09|16105.09|16219.39|16099.39|16225.09|16105.09|16219.39|16099.39|10
1649265020000|2022-04-06 17:10:20|16219.23|16099.23|16222.3|16102.3|16222.67|16102.67|16219.23|16099.23|10
1649265030000|2022-04-06 17:10:30|16222.38|16102.38|16222.02|16102.02|16222.74|16102.74|16221.57|16101.57|10
1649265040000|2022-04-06 17:10:40|16222.23|16102.23|16229.09|16109.09|16229.09|16109.09|16222.23|16102.23|10
1649265050000|2022-04-06 17:10:50|16229.39|16109.39|16236.43|16116.43|16236.43|16116.43|16229.39|16109.39|10
1649265060000|2022-04-06 17:11:00|16236.58|16116.58|16233.89|16113.89|16236.58|16116.58|16233.65|16113.65|10
1649265070000|2022-04-06 17:11:10|16234|16114|16229.83|16109.83|16234.24|16114.24|16229.83|16109.83|10
1649265080000|2022-04-06 17:11:20|16229.01|16109.01|16226.31|16106.31|16229.01|16109.01|16226.07|16106.07|10
1649265090000|2022-04-06 17:11:30|16225.85|16105.85|16223.24|16103.24|16226.44|16106.44|16223.24|16103.24|10
1649265100000|2022-04-06 17:11:40|16223.64|16103.64|16211.52|16091.52|16223.64|16103.64|16211.52|16091.52|10
1649265110000|2022-04-06 17:11:50|16208.57|16088.57|16194.3|16074.3|16208.57|16088.57|16194.3|16074.3|10
1649265120000|2022-04-06 17:12:00|16195.19|16075.19|16198.34|16078.34|16198.34|16078.34|16195.13|16075.13|10
1649265130000|2022-04-06 17:12:10|16194.84|16074.84|16194.44|16074.44|16194.84|16074.84|16192.52|16072.52|10
1649265140000|2022-04-06 17:12:20|16193.7|16073.7|16195.33|16075.33|16197.51|16077.51|16193.7|16073.7|10
1649265150000|2022-04-06 17:12:30|16196.72|16076.72|16202.16|16082.16|16202.16|16082.16|16196.68|16076.68|10
1649265160000|2022-04-06 17:12:40|16202.15|16082.15|16202.47|16082.47|16203.1|16083.1|16200.13|16080.13|10
1649265170000|2022-04-06 17:12:50|16203.07|16083.07|16203.89|16083.89|16204.02|16084.02|16202.85|16082.85|10
1649265180000|2022-04-06 17:13:00|16204.13|16084.13|16206.68|16086.68|16206.68|16086.68|16203.64|16083.64|10
1649265190000|2022-04-06 17:13:10|16206.55|16086.55|16210.03|16090.03|16210.03|16090.03|16206.24|16086.24|10
1649265200000|2022-04-06 17:13:20|16210.14|16090.14|16212.73|16092.73|16212.73|16092.73|16210.09|16090.09|10
1649265210000|2022-04-06 17:13:30|16213.15|16093.15|16219.79|16099.79|16219.79|16099.79|16213.15|16093.15|10
1649265220000|2022-04-06 17:13:40|16220.32|16100.32|16226.07|16106.07|16226.07|16106.07|16220.32|16100.32|10
1649265230000|2022-04-06 17:13:50|16227.33|16107.33|16236.33|16116.33|16236.33|16116.33|16227.33|16107.33|10
1649265240000|2022-04-06 17:14:00|16235.55|16115.55|16243|16123|16243.16|16123.16|16235.55|16115.55|10
1649265250000|2022-04-06 17:14:10|16243.59|16123.59|16245.32|16125.32|16245.32|16125.32|16243.59|16123.59|10
1649265260000|2022-04-06 17:14:20|16245.4|16125.4|16246.57|16126.57|16247.64|16127.64|16245.4|16125.4|10
1649265270000|2022-04-06 17:14:30|16246.93|16126.93|16250.81|16130.81|16251.69|16131.69|16246.14|16126.14|10
1649265280000|2022-04-06 17:14:40|16250.59|16130.59|16244.26|16124.26|16250.92|16130.92|16244.06|16124.06|10
1649265290000|2022-04-06 17:14:50|16244.34|16124.34|16242.54|16122.54|16245.24|16125.24|16242.54|16122.54|10
1649265300000|2022-04-06 17:15:00|16242.76|16122.76|16238.51|16118.51|16243.96|16123.96|16238.51|16118.51|10
1649265310000|2022-04-06 17:15:10|16237.26|16117.26|16235.2|16115.2|16237.26|16117.26|16232.14|16112.14|10
1649265320000|2022-04-06 17:15:20|16234.82|16114.82|16248.27|16128.27|16248.71|16128.71|16234.82|16114.82|10
1649265330000|2022-04-06 17:15:30|16248.66|16128.66|16265.12|16145.12|16265.34|16145.34|16248.66|16128.66|10
1649265340000|2022-04-06 17:15:40|16265.93|16145.93|16276.04|16156.04|16276.04|16156.04|16265.93|16145.93|10
1649265350000|2022-04-06 17:15:50|16277.28|16157.28|16280.06|16160.06|16280.06|16160.06|16277.28|16157.28|9
1649265360000|2022-04-06 17:16:00|16280.39|16160.39|16287.06|16167.06|16287.69|16167.69|16280.39|16160.39|10
1649265370000|2022-04-06 17:16:10|16287.05|16167.05|16294.84|16174.84|16294.84|16174.84|16287.05|16167.05|10
1649265380000|2022-04-06 17:16:20|16295.1|16175.1|16302.27|16182.27|16302.27|16182.27|16295.1|16175.1|10
1649265390000|2022-04-06 17:16:30|16302.39|16182.39|16305.73|16185.73|16305.78|16185.78|16302.39|16182.39|9
1649265400000|2022-04-06 17:16:40|16305.55|16185.55|16302.9|16182.9|16305.55|16185.55|16302.61|16182.61|10
1649265410000|2022-04-06 17:16:50|16304.07|16184.07|16303.46|16183.46|16304.23|16184.23|16303.27|16183.27|10
1649265420000|2022-04-06 17:17:00|16304.05|16184.05|16302.36|16182.36|16304.91|16184.91|16302.36|16182.36|10
1649265430000|2022-04-06 17:17:10|16302.9|16182.9|16298.86|16178.86|16303.06|16183.06|16298.86|16178.86|10
1649265440000|2022-04-06 17:17:20|16298.4|16178.4|16294.04|16174.04|16298.4|16178.4|16293.63|16173.63|10
1649265450000|2022-04-06 17:17:30|16294.53|16174.53|16300.34|16180.34|16300.34|16180.34|16294.53|16174.53|10
1649265460000|2022-04-06 17:17:40|16300.19|16180.19|16303.27|16183.27|16303.27|16183.27|16300.19|16180.19|10
1649265470000|2022-04-06 17:17:50|16302.57|16182.57|16301.3|16181.3|16302.57|16182.57|16300.65|16180.65|10
1649265480000|2022-04-06 17:18:00|16300.77|16180.77|16289.19|16169.19|16300.77|16180.77|16289.19|16169.19|10
1649265490000|2022-04-06 17:18:10|16288.71|16168.71|16281.2|16161.2|16288.71|16168.71|16281.2|16161.2|10
1649265500000|2022-04-06 17:18:20|16281.49|16161.49|16279.04|16159.04|16281.49|16161.49|16277.77|16157.77|10
1649265510000|2022-04-06 17:18:30|16278.74|16158.74|16280.19|16160.19|16280.19|16160.19|16278.72|16158.72|10
1649265520000|2022-04-06 17:18:40|16281.13|16161.13|16282.17|16162.17|16282.23|16162.23|16280.23|16160.23|10
1649265530000|2022-04-06 17:18:50|16282.22|16162.22|16281.85|16161.85|16282.9|16162.9|16281.83|16161.83|10
1649265540000|2022-04-06 17:19:00|16282.17|16162.17|16281.86|16161.86|16282.17|16162.17|16281.16|16161.16|9
1649265550000|2022-04-06 17:19:10|16282.47|16162.47|16293.29|16173.29|16293.29|16173.29|16282.47|16162.47|10
1649265560000|2022-04-06 17:19:20|16293.08|16173.08|16297.31|16177.31|16297.31|16177.31|16293.08|16173.08|10
1649265570000|2022-04-06 17:19:30|16297.56|16177.56|16300.07|16180.07|16300.07|16180.07|16297.56|16177.56|10
1649265580000|2022-04-06 17:19:40|16299.79|16179.79|16297.18|16177.18|16300.55|16180.55|16297.18|16177.18|10
1649265590000|2022-04-06 17:19:50|16297.85|16177.85|16299.96|16179.96|16300|16180|16297.85|16177.85|9
1649265600000|2022-04-06 17:20:00|16300.05|16180.05|16299.81|16179.81|16300.83|16180.83|16299.15|16179.15|10
1649265610000|2022-04-06 17:20:10|16299.93|16179.93|16299.6|16179.6|16300.04|16180.04|16299.59|16179.59|10
1649265620000|2022-04-06 17:20:20|16300.53|16180.53|16300.59|16180.59|16301.08|16181.08|16300.5|16180.5|10
1649265630000|2022-04-06 17:20:30|16300.68|16180.68|16300.6|16180.6|16301.52|16181.52|16300.59|16180.59|10
1649265640000|2022-04-06 17:20:40|16300.7|16180.7|16298|16178|16300.7|16180.7|16298|16178|10
1649265650000|2022-04-06 17:20:50|16298.08|16178.08|16297.51|16177.51|16299.6|16179.6|16297.51|16177.51|10
1649265660000|2022-04-06 17:21:00|16297.69|16177.69|16303.5|16183.5|16303.5|16183.5|16297.69|16177.69|10
1649265670000|2022-04-06 17:21:10|16304.08|16184.08|16307.89|16187.89|16308.63|16188.63|16304.08|16184.08|10
1649265680000|2022-04-06 17:21:20|16307.82|16187.82|16310.23|16190.23|16310.25|16190.25|16307.82|16187.82|10
1649265690000|2022-04-06 17:21:30|16310.09|16190.09|16308.94|16188.94|16310.41|16190.41|16308.94|16188.94|10
1649265700000|2022-04-06 17:21:40|16308.61|16188.61|16307.27|16187.27|16309.73|16189.73|16306.69|16186.69|10
1649265710000|2022-04-06 17:21:50|16308.02|16188.02|16305.52|16185.52|16308.02|16188.02|16305.29|16185.29|10
1649265720000|2022-04-06 17:22:00|16305.36|16185.36|16302.46|16182.46|16305.36|16185.36|16302.46|16182.46|10
1649265730000|2022-04-06 17:22:10|16302.62|16182.62|16304.48|16184.48|16304.48|16184.48|16302.31|16182.31|10
1649265740000|2022-04-06 17:22:20|16304.73|16184.73|16311.18|16191.18|16311.18|16191.18|16304.73|16184.73|10
1649265750000|2022-04-06 17:22:30|16311.23|16191.23|16314.37|16194.37|16314.37|16194.37|16311.2|16191.2|10
1649265760000|2022-04-06 17:22:40|16314.61|16194.61|16314.43|16194.43|16315.07|16195.07|16314.41|16194.41|10
1649265770000|2022-04-06 17:22:50|16315.56|16195.56|16329.16|16209.16|16329.16|16209.16|16315.56|16195.56|10
1649265780000|2022-04-06 17:23:00|16330.75|16210.75|16336.89|16216.89|16336.89|16216.89|16330.75|16210.75|10
1649265790000|2022-04-06 17:23:10|16336.22|16216.22|16342.86|16222.86|16342.86|16222.86|16335.94|16215.94|10
1649265800000|2022-04-06 17:23:20|16343.15|16223.15|16347.92|16227.92|16347.92|16227.92|16343.15|16223.15|10
1649265810000|2022-04-06 17:23:30|16347.72|16227.72|16349.96|16229.96|16349.96|16229.96|16347.71|16227.71|10
1649265820000|2022-04-06 17:23:40|16350.44|16230.44|16354.79|16234.79|16354.79|16234.79|16350.44|16230.44|10
1649265830000|2022-04-06 17:23:50|16354.88|16234.88|16353.91|16233.91|16354.88|16234.88|16353.02|16233.02|10
1649265840000|2022-04-06 17:24:00|16354.36|16234.36|16353.07|16233.07|16355.05|16235.05|16352.32|16232.32|10
1649265850000|2022-04-06 17:24:10|16353.48|16233.48|16355.91|16235.91|16356.68|16236.68|16353.48|16233.48|10
1649265860000|2022-04-06 17:24:20|16355.74|16235.74|16352.18|16232.18|16355.74|16235.74|16352.18|16232.18|10
1649265870000|2022-04-06 17:24:30|16352.07|16232.07|16347.94|16227.94|16352.07|16232.07|16347.94|16227.94|9
1649265880000|2022-04-06 17:24:40|16347.26|16227.26|16345.1|16225.1|16348.03|16228.03|16345.1|16225.1|10
1649265890000|2022-04-06 17:24:50|16345.18|16225.18|16346.71|16226.71|16347.55|16227.55|16345.18|16225.18|10
1649265900000|2022-04-06 17:25:00|16346.43|16226.43|16347.15|16227.15|16347.15|16227.15|16345.34|16225.34|10
1649265910000|2022-04-06 17:25:10|16347.65|16227.65|16348.2|16228.2|16349.11|16229.11|16347.65|16227.65|10
1649265920000|2022-04-06 17:25:20|16348.44|16228.44|16349.31|16229.31|16349.31|16229.31|16348.26|16228.26|10
1649265930000|2022-04-06 17:25:30|16349.08|16229.08|16352.34|16232.34|16352.99|16232.99|16349.08|16229.08|10
1649265940000|2022-04-06 17:25:40|16352.05|16232.05|16352.68|16232.68|16353.01|16233.01|16351.65|16231.65|10
1649265950000|2022-04-06 17:25:50|16352.7|16232.7|16351.91|16231.91|16352.78|16232.78|16351.55|16231.55|9
1649265960000|2022-04-06 17:26:00|16351.78|16231.78|16351|16231|16351.78|16231.78|16351|16231|9
1649265970000|2022-04-06 17:26:10|16351.07|16231.07|16351.32|16231.32|16351.48|16231.48|16350.79|16230.79|9
1649265980000|2022-04-06 17:26:20|16351.31|16231.31|16355.21|16235.21|16355.21|16235.21|16351.31|16231.31|10
1649265990000|2022-04-06 17:26:30|16354.97|16234.97|16356.05|16236.05|16356.05|16236.05|16354.97|16234.97|10
1649266000000|2022-04-06 17:26:40|16355.64|16235.64|16357.4|16237.4|16357.4|16237.4|16355.64|16235.64|10
1649266010000|2022-04-06 17:26:50|16358.92|16238.92|16360.27|16240.27|16360.27|16240.27|16357.32|16237.32|10
1649266020000|2022-04-06 17:27:00|16360.43|16240.43|16358.36|16238.36|16360.86|16240.86|16358.36|16238.36|10
1649266030000|2022-04-06 17:27:10|16358.35|16238.35|16356.57|16236.57|16358.35|16238.35|16356.3|16236.3|10
1649266040000|2022-04-06 17:27:20|16356.62|16236.62|16353.04|16233.04|16356.62|16236.62|16353.04|16233.04|10
1649266050000|2022-04-06 17:27:30|16352.65|16232.65|16349.06|16229.06|16352.65|16232.65|16349.06|16229.06|10
1649266060000|2022-04-06 17:27:40|16348.09|16228.09|16346.42|16226.42|16348.09|16228.09|16346.42|16226.42|10
1649266070000|2022-04-06 17:27:50|16345.98|16225.98|16344.67|16224.67|16345.98|16225.98|16344.67|16224.67|10
1649266080000|2022-04-06 17:28:00|16342.59|16222.59|16338.72|16218.72|16342.59|16222.59|16338.72|16218.72|10
1649266090000|2022-04-06 17:28:10|16339.13|16219.13|16340.41|16220.41|16340.62|16220.62|16339.13|16219.13|10
1649266100000|2022-04-06 17:28:20|16340.2|16220.2|16341.23|16221.23|16341.73|16221.73|16340.2|16220.2|10
1649266110000|2022-04-06 17:28:30|16341.21|16221.21|16343.55|16223.55|16343.55|16223.55|16341.21|16221.21|10
1649266120000|2022-04-06 17:28:40|16343.68|16223.68|16343.1|16223.1|16344.13|16224.13|16342.88|16222.88|10
1649266130000|2022-04-06 17:28:50|16343.46|16223.46|16346.5|16226.5|16346.5|16226.5|16343.14|16223.14|10
1649266140000|2022-04-06 17:29:00|16347.12|16227.12|16348.46|16228.46|16348.46|16228.46|16347.1|16227.1|10
1649266150000|2022-04-06 17:29:10|16348.78|16228.78|16347.76|16227.76|16348.78|16228.78|16347.22|16227.22|10
1649266160000|2022-04-06 17:29:20|16347.52|16227.52|16347.28|16227.28|16348.09|16228.09|16347.16|16227.16|10
1649266170000|2022-04-06 17:29:30|16347.91|16227.91|16350.91|16230.91|16350.91|16230.91|16347.91|16227.91|10
1649266180000|2022-04-06 17:29:40|16352.05|16232.05|16350.69|16230.69|16353.56|16233.56|16350.69|16230.69|10
1649266190000|2022-04-06 17:29:50|16350.57|16230.57|16351.05|16231.05|16351.72|16231.72|16349.63|16229.63|10
1649266200000|2022-04-06 17:30:00|16351.08|16231.08|16352.44|16232.44|16353.21|16233.21|16350.81|16230.81|10
1649266210000|2022-04-06 17:30:10|16352.98|16232.98|16351.95|16231.95|16353.54|16233.54|16351.77|16231.77|10
1649266220000|2022-04-06 17:30:20|16351.73|16231.73|16353.95|16233.95|16354.84|16234.84|16351.33|16231.33|10
1649266230000|2022-04-06 17:30:30|16354.08|16234.08|16355.62|16235.62|16356.28|16236.28|16354.08|16234.08|10
1649266240000|2022-04-06 17:30:40|16355.96|16235.96|16358.24|16238.24|16358.24|16238.24|16355.86|16235.86|9
1649266250000|2022-04-06 17:30:50|16358.42|16238.42|16358.38|16238.38|16359.85|16239.85|16358.38|16238.38|10
1649266260000|2022-04-06 17:31:00|16359.14|16239.14|16359.34|16239.34|16360.19|16240.19|16358.71|16238.71|10
1649266270000|2022-04-06 17:31:10|16359.52|16239.52|16360.86|16240.86|16360.86|16240.86|16359.52|16239.52|9
1649266280000|2022-04-06 17:31:20|16360.97|16240.97|16361.37|16241.37|16361.57|16241.57|16360.72|16240.72|10
1649266290000|2022-04-06 17:31:30|16361.19|16241.19|16359.75|16239.75|16362.48|16242.48|16359.75|16239.75|10
1649266300000|2022-04-06 17:31:40|16358.77|16238.77|16354.69|16234.69|16358.77|16238.77|16354.69|16234.69|9
1649266310000|2022-04-06 17:31:50|16353.68|16233.68|16351.33|16231.33|16353.68|16233.68|16351.33|16231.33|10
1649266320000|2022-04-06 17:32:00|16350.56|16230.56|16346.9|16226.9|16350.65|16230.65|16346.9|16226.9|10
1649266330000|2022-04-06 17:32:10|16347.17|16227.17|16340.42|16220.42|16347.17|16227.17|16340.42|16220.42|10
1649266340000|2022-04-06 17:32:20|16337.49|16217.49|16335.41|16215.41|16337.49|16217.49|16335.22|16215.22|10
1649266350000|2022-04-06 17:32:30|16335.29|16215.29|16334.73|16214.73|16335.92|16215.92|16334.27|16214.27|10
1649266360000|2022-04-06 17:32:40|16333.52|16213.52|16331.46|16211.46|16333.79|16213.79|16331.46|16211.46|10
1649266370000|2022-04-06 17:32:50|16331.44|16211.44|16331.58|16211.58|16332.2|16212.2|16331.22|16211.22|10
1649266380000|2022-04-06 17:33:00|16331.6|16211.6|16334.7|16214.7|16334.76|16214.76|16331.6|16211.6|10
1649266390000|2022-04-06 17:33:10|16334.84|16214.84|16335.6|16215.6|16335.6|16215.6|16334.84|16214.84|10
1649266400000|2022-04-06 17:33:20|16335.08|16215.08|16337.59|16217.59|16337.59|16217.59|16334.65|16214.65|9
1649266410000|2022-04-06 17:33:30|16337.34|16217.34|16341.05|16221.05|16341.05|16221.05|16337.34|16217.34|10
1649266420000|2022-04-06 17:33:40|16341.21|16221.21|16344.18|16224.18|16344.18|16224.18|16340.3|16220.3|10
1649266430000|2022-04-06 17:33:50|16344.48|16224.48|16348.7|16228.7|16348.7|16228.7|16344.48|16224.48|9
1649266440000|2022-04-06 17:34:00|16348.94|16228.94|16357.39|16237.39|16357.39|16237.39|16348.94|16228.94|10
1649266450000|2022-04-06 17:34:10|16356.43|16236.43|16357.41|16237.41|16358.45|16238.45|16356.43|16236.43|10
1649266460000|2022-04-06 17:34:20|16357.54|16237.54|16357.19|16237.19|16358.02|16238.02|16356.91|16236.91|10
1649266470000|2022-04-06 17:34:30|16357.33|16237.33|16361.27|16241.27|16361.27|16241.27|16357.13|16237.13|10
1649266480000|2022-04-06 17:34:40|16361.49|16241.49|16365.57|16245.57|16366.21|16246.21|16361.49|16241.49|10
1649266490000|2022-04-06 17:34:50|16365.5|16245.5|16368.64|16248.64|16369.04|16249.04|16365.5|16245.5|10
1649266500000|2022-04-06 17:35:00|16369.08|16249.08|16364.13|16244.13|16369.25|16249.25|16364.13|16244.13|10
1649266510000|2022-04-06 17:35:10|16363.74|16243.74|16359.58|16239.58|16364.17|16244.17|16359.58|16239.58|10
1649266520000|2022-04-06 17:35:20|16359.82|16239.82|16351.38|16231.38|16360.39|16240.39|16351.38|16231.38|10
1649266530000|2022-04-06 17:35:30|16351.5|16231.5|16347.48|16227.48|16351.76|16231.76|16347.48|16227.48|10
1649266540000|2022-04-06 17:35:40|16347.69|16227.69|16348.7|16228.7|16348.86|16228.86|16347.08|16227.08|10
1649266550000|2022-04-06 17:35:50|16348.99|16228.99|16346.22|16226.22|16348.99|16228.99|16346.22|16226.22|10
1649266560000|2022-04-06 17:36:00|16345.85|16225.85|16339.97|16219.97|16345.85|16225.85|16339.97|16219.97|10
1649266570000|2022-04-06 17:36:10|16339.72|16219.72|16333.91|16213.91|16339.74|16219.74|16333.91|16213.91|10
1649266580000|2022-04-06 17:36:20|16333.46|16213.46|16330.45|16210.45|16333.46|16213.46|16330.45|16210.45|9
1649266590000|2022-04-06 17:36:30|16330.53|16210.53|16329.44|16209.44|16330.53|16210.53|16328.44|16208.44|10
1649266600000|2022-04-06 17:36:40|16329.66|16209.66|16334.56|16214.56|16334.56|16214.56|16329.66|16209.66|10
1649266610000|2022-04-06 17:36:50|16335.11|16215.11|16335.8|16215.8|16336.01|16216.01|16333.97|16213.97|9
1649266620000|2022-04-06 17:37:00|16336.38|16216.38|16340.82|16220.82|16340.82|16220.82|16335.63|16215.63|10
1649266630000|2022-04-06 17:37:10|16341.28|16221.28|16344.89|16224.89|16345.1|16225.1|16341.28|16221.28|10
1649266640000|2022-04-06 17:37:20|16344.9|16224.9|16346.32|16226.32|16346.73|16226.73|16344.9|16224.9|10
1649266650000|2022-04-06 17:37:30|16346.17|16226.17|16346.99|16226.99|16347.49|16227.49|16345.84|16225.84|10
1649266660000|2022-04-06 17:37:40|16347.06|16227.06|16343.82|16223.82|16347.52|16227.52|16343.82|16223.82|10
1649266670000|2022-04-06 17:37:50|16343.94|16223.94|16342.52|16222.52|16344.43|16224.43|16342.52|16222.52|9
1649266680000|2022-04-06 17:38:00|16342.19|16222.19|16342.22|16222.22|16342.61|16222.61|16341.28|16221.28|10
1649266690000|2022-04-06 17:38:10|16343.03|16223.03|16339.65|16219.65|16343.03|16223.03|16339.65|16219.65|10
1649266700000|2022-04-06 17:38:20|16339.71|16219.71|16339.45|16219.45|16340.88|16220.88|16339.45|16219.45|9
1649266710000|2022-04-06 17:38:30|16339.46|16219.46|16340.75|16220.75|16340.75|16220.75|16339.46|16219.46|10
1649266720000|2022-04-06 17:38:40|16341.03|16221.03|16343.92|16223.92|16345.42|16225.42|16341.03|16221.03|10
1649266730000|2022-04-06 17:38:50|16343.52|16223.52|16343.3|16223.3|16344.07|16224.07|16343.3|16223.3|9
1649266740000|2022-04-06 17:39:00|16343.28|16223.28|16340.45|16220.45|16343.28|16223.28|16340.27|16220.27|10
1649266750000|2022-04-06 17:39:10|16340.85|16220.85|16338.16|16218.16|16340.97|16220.97|16338.16|16218.16|10
1649266760000|2022-04-06 17:39:20|16338.32|16218.32|16341.46|16221.46|16341.46|16221.46|16337.75|16217.75|10
1649266770000|2022-04-06 17:39:30|16341.95|16221.95|16346.11|16226.11|16346.11|16226.11|16341.95|16221.95|9
1649266780000|2022-04-06 17:39:40|16346.15|16226.15|16347.89|16227.89|16347.89|16227.89|16346.15|16226.15|10
1649266790000|2022-04-06 17:39:50|16348.06|16228.06|16352.54|16232.54|16352.54|16232.54|16348.06|16228.06|9
1649266800000|2022-04-06 17:40:00|16352.26|16232.26|16353.57|16233.57|16353.61|16233.61|16352.18|16232.18|10
1649266810000|2022-04-06 17:40:10|16354.31|16234.31|16352.71|16232.71|16354.83|16234.83|16352.71|16232.71|9
1649266820000|2022-04-06 17:40:20|16353.7|16233.7|16356.72|16236.72|16356.72|16236.72|16353.7|16233.7|10
1649266830000|2022-04-06 17:40:30|16356.61|16236.61|16359.8|16239.8|16359.8|16239.8|16356.14|16236.14|10
1649266840000|2022-04-06 17:40:40|16359.87|16239.87|16368.06|16248.06|16368.06|16248.06|16359.87|16239.87|10
1649266850000|2022-04-06 17:40:50|16368.35|16248.35|16377.36|16257.36|16377.36|16257.36|16368.35|16248.35|10
1649266860000|2022-04-06 17:41:00|16379.26|16259.26|16381.73|16261.73|16382.39|16262.39|16379.26|16259.26|9
1649266870000|2022-04-06 17:41:10|16381.78|16261.78|16390.85|16270.85|16390.85|16270.85|16381.6|16261.6|10
1649266880000|2022-04-06 17:41:20|16391.13|16271.13|16395.34|16275.34|16395.34|16275.34|16390.88|16270.88|10
1649266890000|2022-04-06 17:41:30|16396.43|16276.43|16404.89|16284.89|16404.89|16284.89|16396.43|16276.43|10
1649266900000|2022-04-06 17:41:40|16405.4|16285.4|16407.26|16287.26|16408.34|16288.34|16405.4|16285.4|10
1649266910000|2022-04-06 17:41:50|16408.37|16288.37|16407.66|16287.66|16408.37|16288.37|16407.66|16287.66|10
1649266920000|2022-04-06 17:42:00|16407.74|16287.74|16407.05|16287.05|16408.11|16288.11|16407.05|16287.05|9
1649266930000|2022-04-06 17:42:10|16406.44|16286.44|16406.62|16286.62|16407.65|16287.65|16406.39|16286.39|10
1649266940000|2022-04-06 17:42:20|16405.86|16285.86|16403.79|16283.79|16406.06|16286.06|16403.79|16283.79|10
1649266950000|2022-04-06 17:42:30|16403.2|16283.2|16401.51|16281.51|16403.44|16283.44|16401.51|16281.51|10
1649266960000|2022-04-06 17:42:40|16401.17|16281.17|16397.43|16277.43|16401.17|16281.17|16397.43|16277.43|10
1649266970000|2022-04-06 17:42:50|16397.54|16277.54|16398.82|16278.82|16398.82|16278.82|16397.54|16277.54|10
1649266980000|2022-04-06 17:43:00|16398.89|16278.89|16398.4|16278.4|16399.31|16279.31|16398.4|16278.4|10
1649266990000|2022-04-06 17:43:10|16398.07|16278.07|16398.22|16278.22|16398.33|16278.33|16396.94|16276.94|10
1649267000000|2022-04-06 17:43:20|16398.12|16278.12|16398.94|16278.94|16399.11|16279.11|16397.05|16277.05|10
1649267010000|2022-04-06 17:43:30|16399.26|16279.26|16399.62|16279.62|16400.55|16280.55|16398.9|16278.9|10
1649267020000|2022-04-06 17:43:40|16399.21|16279.21|16395.01|16275.01|16399.21|16279.21|16395.01|16275.01|10
1649267030000|2022-04-06 17:43:50|16394.87|16274.87|16393.27|16273.27|16394.96|16274.96|16392.17|16272.17|10
1649267040000|2022-04-06 17:44:00|16393.61|16273.61|16396.89|16276.89|16396.89|16276.89|16393.61|16273.61|10
1649267050000|2022-04-06 17:44:10|16396.88|16276.88|16398.01|16278.01|16398.09|16278.09|16396.88|16276.88|10
1649267060000|2022-04-06 17:44:20|16398.41|16278.41|16398.21|16278.21|16398.53|16278.53|16397.97|16277.97|10
1649267070000|2022-04-06 17:44:30|16398.27|16278.27|16398.72|16278.72|16399.04|16279.04|16398.06|16278.06|9
1649267080000|2022-04-06 17:44:40|16399.1|16279.1|16397.62|16277.62|16399.65|16279.65|16397.39|16277.39|9
1649267090000|2022-04-06 17:44:50|16397.53|16277.53|16397.38|16277.38|16397.53|16277.53|16396.39|16276.39|10
1649267100000|2022-04-06 17:45:00|16397.69|16277.69|16398.59|16278.59|16398.59|16278.59|16396.97|16276.97|9
1649267110000|2022-04-06 17:45:10|16399.1|16279.1|16397.41|16277.41|16399.15|16279.15|16397.41|16277.41|10
1649267120000|2022-04-06 17:45:20|16397.27|16277.27|16397.12|16277.12|16397.45|16277.45|16396.71|16276.71|8
1649267130000|2022-04-06 17:45:30|16397.24|16277.24|16397.79|16277.79|16397.79|16277.79|16396.39|16276.39|9
1649267140000|2022-04-06 17:45:40|16399.28|16279.28|16400.08|16280.08|16400.44|16280.44|16399.28|16279.28|10
1649267150000|2022-04-06 17:45:50|16400.19|16280.19|16402.29|16282.29|16402.29|16282.29|16400.19|16280.19|9
1649267160000|2022-04-06 17:46:00|16402.49|16282.49|16402.69|16282.69|16402.87|16282.87|16401.95|16281.95|9
1649267170000|2022-04-06 17:46:10|16402.88|16282.88|16404.51|16284.51|16405.85|16285.85|16402.88|16282.88|10
1649267180000|2022-04-06 17:46:20|16404.89|16284.89|16405.14|16285.14|16405.18|16285.18|16404.85|16284.85|10
1649267190000|2022-04-06 17:46:30|16405.28|16285.28|16400.81|16280.81|16405.28|16285.28|16400.81|16280.81|10
1649267200000|2022-04-06 17:46:40|16400.39|16280.39|16399.83|16279.83|16400.39|16280.39|16399.23|16279.23|10
1649267210000|2022-04-06 17:46:50|16400.33|16280.33|16398.51|16278.51|16400.33|16280.33|16398.51|16278.51|10
1649267220000|2022-04-06 17:47:00|16398.86|16278.86|16398.64|16278.64|16399.15|16279.15|16398.51|16278.51|10
1649267230000|2022-04-06 17:47:10|16398.61|16278.61|16399.28|16279.28|16399.63|16279.63|16398.61|16278.61|10
1649267240000|2022-04-06 17:47:20|16399.9|16279.9|16399.37|16279.37|16400.18|16280.18|16399.03|16279.03|10
1649267250000|2022-04-06 17:47:30|16398.46|16278.46|16402.04|16282.04|16402.35|16282.35|16398.46|16278.46|10
1649267260000|2022-04-06 17:47:40|16402.91|16282.91|16410.23|16290.23|16410.23|16290.23|16402.91|16282.91|10
1649267270000|2022-04-06 17:47:50|16411.04|16291.04|16415.69|16295.69|16415.69|16295.69|16411.04|16291.04|10
1649267280000|2022-04-06 17:48:00|16415.39|16295.39|16419.51|16299.51|16419.51|16299.51|16415.39|16295.39|10
1649267290000|2022-04-06 17:48:10|16420.78|16300.78|16426.84|16306.84|16427.34|16307.34|16420.5|16300.5|10
1649267300000|2022-04-06 17:48:20|16427.71|16307.71|16433.87|16313.87|16433.87|16313.87|16427.67|16307.67|8
1649267310000|2022-04-06 17:48:30|16434.28|16314.28|16437.4|16317.4|16437.4|16317.4|16433.97|16313.97|10
1649267320000|2022-04-06 17:48:40|16437.15|16317.15|16434.85|16314.85|16437.15|16317.15|16434.85|16314.85|10
1649267330000|2022-04-06 17:48:50|16433.77|16313.77|16433.07|16313.07|16433.99|16313.99|16432.17|16312.17|9
1649267340000|2022-04-06 17:49:00|16433.54|16313.54|16436.67|16316.67|16436.67|16316.67|16433.54|16313.54|10
1649267350000|2022-04-06 17:49:10|16436.85|16316.85|16441.78|16321.78|16441.78|16321.78|16435.72|16315.72|10
1649267360000|2022-04-06 17:49:20|16443.2|16323.2|16450.01|16330.01|16450.01|16330.01|16443.2|16323.2|10
1649267370000|2022-04-06 17:49:30|16449.97|16329.97|16449.52|16329.52|16450.46|16330.46|16449.06|16329.06|10
1649267380000|2022-04-06 17:49:40|16449.37|16329.37|16455.19|16335.19|16455.19|16335.19|16449.37|16329.37|10
1649267390000|2022-04-06 17:49:50|16455.26|16335.26|16455.64|16335.64|16456.06|16336.06|16455.26|16335.26|9
1649267400000|2022-04-06 17:50:00|16455.86|16335.86|16455.18|16335.18|16457.47|16337.47|16455.18|16335.18|10
1649267410000|2022-04-06 17:50:10|16454.35|16334.35|16450.04|16330.04|16454.35|16334.35|16448.93|16328.93|10
1649267420000|2022-04-06 17:50:20|16449.65|16329.65|16453.56|16333.56|16453.56|16333.56|16449.65|16329.65|10
1649267430000|2022-04-06 17:50:30|16452.14|16332.14|16451.41|16331.41|16452.86|16332.86|16451.01|16331.01|10
1649267440000|2022-04-06 17:50:40|16451.47|16331.47|16452.52|16332.52|16452.84|16332.84|16451.17|16331.17|10
1649267450000|2022-04-06 17:50:50|16452.37|16332.37|16451.88|16331.88|16452.38|16332.38|16451.64|16331.64|9
1649267460000|2022-04-06 17:51:00|16452.16|16332.16|16452.78|16332.78|16454.32|16334.32|16452.16|16332.16|10
1649267470000|2022-04-06 17:51:10|16453.01|16333.01|16454.28|16334.28|16454.31|16334.31|16452.93|16332.93|10
1649267480000|2022-04-06 17:51:20|16454.93|16334.93|16453.45|16333.45|16456.48|16336.48|16453.45|16333.45|10
1649267490000|2022-04-06 17:51:30|16453.48|16333.48|16451.24|16331.24|16453.61|16333.61|16450.74|16330.74|10
1649267500000|2022-04-06 17:51:40|16450.68|16330.68|16449.77|16329.77|16450.68|16330.68|16448.88|16328.88|10
1649267510000|2022-04-06 17:51:50|16450.3|16330.3|16447.69|16327.69|16450.3|16330.3|16447.69|16327.69|10
1649267520000|2022-04-06 17:52:00|16447.46|16327.46|16452.21|16332.21|16452.26|16332.26|16446.9|16326.9|10
1649267530000|2022-04-06 17:52:10|16452.01|16332.01|16452.5|16332.5|16454.6|16334.6|16452.01|16332.01|10
1649267540000|2022-04-06 17:52:20|16452.61|16332.61|16456.29|16336.29|16456.29|16336.29|16451.99|16331.99|10
1649267550000|2022-04-06 17:52:30|16457.1|16337.1|16464.83|16344.83|16464.83|16344.83|16456.75|16336.75|10
1649267560000|2022-04-06 17:52:40|16466.3|16346.3|16470.1|16350.1|16470.1|16350.1|16466.3|16346.3|10
1649267570000|2022-04-06 17:52:50|16470.33|16350.33|16475.49|16355.49|16475.49|16355.49|16470.28|16350.28|10
1649267580000|2022-04-06 17:53:00|16475.38|16355.38|16475.91|16355.91|16475.91|16355.91|16475.14|16355.14|10
1649267590000|2022-04-06 17:53:10|16476.22|16356.22|16478.31|16358.31|16478.31|16358.31|16476.08|16356.08|10
1649267600000|2022-04-06 17:53:20|16478.81|16358.81|16479|16359|16479.58|16359.58|16478.81|16358.81|10
1649267610000|2022-04-06 17:53:30|16479.49|16359.49|16478.78|16358.78|16479.76|16359.76|16478.78|16358.78|10
1649267620000|2022-04-06 17:53:40|16478.41|16358.41|16478.17|16358.17|16478.44|16358.44|16477.92|16357.92|10
1649267630000|2022-04-06 17:53:50|16478.18|16358.18|16479.17|16359.17|16479.67|16359.67|16478.18|16358.18|10
1649267640000|2022-04-06 17:54:00|16479.21|16359.21|16477.81|16357.81|16479.27|16359.27|16477.81|16357.81|10
1649267650000|2022-04-06 17:54:10|16477.42|16357.42|16477.78|16357.78|16477.85|16357.85|16476.87|16356.87|9
1649267660000|2022-04-06 17:54:20|16478.4|16358.4|16482.05|16362.05|16482.05|16362.05|16478.4|16358.4|9
1649267670000|2022-04-06 17:54:30|16481.54|16361.54|16479.84|16359.84|16481.54|16361.54|16479.5|16359.5|10
1649267680000|2022-04-06 17:54:40|16480.02|16360.02|16483.53|16363.53|16483.53|16363.53|16480.02|16360.02|10
1649267690000|2022-04-06 17:54:50|16483.51|16363.51|16481.82|16361.82|16483.51|16363.51|16481.82|16361.82|10
1649267700000|2022-04-06 17:55:00|16481.98|16361.98|16481.77|16361.77|16481.98|16361.98|16481.3|16361.3|10
1649267710000|2022-04-06 17:55:10|16481.85|16361.85|16484.51|16364.51|16484.51|16364.51|16481.84|16361.84|9
1649267720000|2022-04-06 17:55:20|16484.57|16364.57|16485.07|16365.07|16485.41|16365.41|16484.32|16364.32|10
1649267730000|2022-04-06 17:55:30|16484.23|16364.23|16481.19|16361.19|16484.23|16364.23|16481.19|16361.19|10
1649267740000|2022-04-06 17:55:40|16480.64|16360.64|16477.58|16357.58|16480.64|16360.64|16477.58|16357.58|10
1649267750000|2022-04-06 17:55:50|16477.4|16357.4|16476.84|16356.84|16477.74|16357.74|16476.81|16356.81|10
1649267760000|2022-04-06 17:56:00|16477.1|16357.1|16478.11|16358.11|16478.11|16358.11|16476.03|16356.03|10
1649267770000|2022-04-06 17:56:10|16477.56|16357.56|16477.86|16357.86|16478.09|16358.09|16477.56|16357.56|8
1649267780000|2022-04-06 17:56:20|16478.17|16358.17|16477.9|16357.9|16478.48|16358.48|16477.83|16357.83|10
1649267790000|2022-04-06 17:56:30|16477.69|16357.69|16476.03|16356.03|16477.8|16357.8|16476|16356|10
1649267800000|2022-04-06 17:56:40|16476.18|16356.18|16475.45|16355.45|16476.53|16356.53|16475.41|16355.41|8
1649267810000|2022-04-06 17:56:50|16475.34|16355.34|16470.74|16350.74|16475.34|16355.34|16470.74|16350.74|10
1649267820000|2022-04-06 17:57:00|16470.08|16350.08|16471.68|16351.68|16471.68|16351.68|16470.08|16350.08|10
1649267830000|2022-04-06 17:57:10|16471.13|16351.13|16471.95|16351.95|16472.16|16352.16|16470.95|16350.95|10
1649267840000|2022-04-06 17:57:20|16472.01|16352.01|16471.38|16351.38|16472.7|16352.7|16471.38|16351.38|10
1649267850000|2022-04-06 17:57:30|16471.31|16351.31|16470.59|16350.59|16471.31|16351.31|16470.32|16350.32|10
1649267860000|2022-04-06 17:57:40|16469.66|16349.66|16469.31|16349.31|16470.31|16350.31|16469.26|16349.26|10
1649267870000|2022-04-06 17:57:50|16468.26|16348.26|16466.23|16346.23|16468.36|16348.36|16466.23|16346.23|10
1649267880000|2022-04-06 17:58:00|16466.18|16346.18|16457.88|16337.88|16466.27|16346.27|16457.68|16337.68|10
1649267890000|2022-04-06 17:58:10|16457.6|16337.6|16459.7|16339.7|16459.7|16339.7|16457.3|16337.3|10
1649267900000|2022-04-06 17:58:20|16459.57|16339.57|16458.15|16338.15|16459.64|16339.64|16458.15|16338.15|10
1649267910000|2022-04-06 17:58:30|16458.07|16338.07|16448.78|16328.78|16458.07|16338.07|16448.78|16328.78|10
1649267920000|2022-04-06 17:58:40|16448.9|16328.9|16448.46|16328.46|16449.69|16329.69|16448.09|16328.09|10
1649267930000|2022-04-06 17:58:50|16447.64|16327.64|16449.48|16329.48|16449.48|16329.48|16447.09|16327.09|10
1649267940000|2022-04-06 17:59:00|16449.99|16329.99|16452.19|16332.19|16452.55|16332.55|16449.99|16329.99|10
1649267950000|2022-04-06 17:59:10|16452.07|16332.07|16451.86|16331.86|16452.07|16332.07|16451.38|16331.38|10
1649267960000|2022-04-06 17:59:20|16451.37|16331.37|16454.21|16334.21|16454.21|16334.21|16451.37|16331.37|10
1649267970000|2022-04-06 17:59:30|16454.2|16334.2|16454.36|16334.36|16454.89|16334.89|16453.89|16333.89|9
1649267980000|2022-04-06 17:59:40|16454.35|16334.35|16453.94|16333.94|16454.6|16334.6|16453.94|16333.94|10
1649267990000|2022-04-06 17:59:50|16453.54|16333.54|16449.73|16329.73|16453.54|16333.54|16448.97|16328.97|9
1649268000000|2022-04-06 18:00:00|16449.69|16329.69|16443.18|16323.18|16449.69|16329.69|16442.84|16322.84|10
1649268010000|2022-04-06 18:00:10|16442.44|16322.44|16453.85|16333.85|16453.85|16333.85|16437.37|16317.37|10
1649268020000|2022-04-06 18:00:20|16456.19|16336.19|16467.53|16347.53|16467.53|16347.53|16456.19|16336.19|10
1649268030000|2022-04-06 18:00:30|16467.22|16347.22|16464.34|16344.34|16470.37|16350.37|16464.34|16344.34|10
1649268040000|2022-04-06 18:00:40|16462.82|16342.82|16471.14|16351.14|16471.14|16351.14|16459.18|16339.18|10
1649268050000|2022-04-06 18:00:50|16472.67|16352.67|16501.3|16381.3|16501.3|16381.3|16472.67|16352.67|10
1649268060000|2022-04-06 18:01:00|16503.33|16383.33|16511.81|16391.81|16511.81|16391.81|16503.33|16383.33|10
1649268070000|2022-04-06 18:01:10|16510.73|16390.73|16520.39|16400.39|16520.39|16400.39|16510.73|16390.73|10
1649268080000|2022-04-06 18:01:20|16521.17|16401.17|16518.03|16398.03|16521.77|16401.77|16518.03|16398.03|10
1649268090000|2022-04-06 18:01:30|16517.97|16397.97|16542.92|16422.92|16542.92|16422.92|16517.61|16397.61|10
1649268100000|2022-04-06 18:01:40|16544.87|16424.87|16563.18|16443.18|16563.18|16443.18|16544.87|16424.87|10
1649268110000|2022-04-06 18:01:50|16563.36|16443.36|16577.13|16457.13|16577.13|16457.13|16563.36|16443.36|10
1649268120000|2022-04-06 18:02:00|16577.79|16457.79|16588.18|16468.18|16588.18|16468.18|16577.27|16457.27|10
1649268130000|2022-04-06 18:02:10|16588.74|16468.74|16609.04|16489.04|16609.04|16489.04|16588.74|16468.74|10
1649268140000|2022-04-06 18:02:20|16611.13|16491.13|16621.72|16501.72|16621.72|16501.72|16610.64|16490.64|10
1649268150000|2022-04-06 18:02:30|16623.27|16503.27|16621.17|16501.17|16623.27|16503.27|16616.54|16496.54|10
1649268160000|2022-04-06 18:02:40|16621.64|16501.64|16631.62|16511.62|16632.79|16512.79|16621.64|16501.64|10
1649268170000|2022-04-06 18:02:50|16632.98|16512.98|16630.01|16510.01|16633.13|16513.13|16630.01|16510.01|10
1649268180000|2022-04-06 18:03:00|16630.18|16510.18|16633.73|16513.73|16633.73|16513.73|16629.11|16509.11|10
1649268190000|2022-04-06 18:03:10|16635.67|16515.67|16643.67|16523.67|16643.67|16523.67|16635.67|16515.67|10
1649268200000|2022-04-06 18:03:20|16644.24|16524.24|16645.42|16525.42|16646.03|16526.03|16644.08|16524.08|10
1649268210000|2022-04-06 18:03:30|16645.49|16525.49|16645.17|16525.17|16648.36|16528.36|16645.17|16525.17|10
1649268220000|2022-04-06 18:03:40|16642.89|16522.89|16644.48|16524.48|16644.48|16524.48|16641.51|16521.51|10
1649268230000|2022-04-06 18:03:50|16644.07|16524.07|16643.22|16523.22|16646.75|16526.75|16643.06|16523.06|10
1649268240000|2022-04-06 18:04:00|16642|16522|16640.01|16520.01|16643.25|16523.25|16640.01|16520.01|10
1649268250000|2022-04-06 18:04:10|16639.22|16519.22|16632.22|16512.22|16639.24|16519.24|16632.22|16512.22|10
1649268260000|2022-04-06 18:04:20|16628.66|16508.66|16616.14|16496.14|16628.66|16508.66|16616.14|16496.14|10
1649268270000|2022-04-06 18:04:30|16614.52|16494.52|16609.22|16489.22|16615.05|16495.05|16609.22|16489.22|10
1649268280000|2022-04-06 18:04:40|16606.99|16486.99|16589.11|16469.11|16607.03|16487.03|16589.11|16469.11|10
1649268290000|2022-04-06 18:04:50|16585.64|16465.64|16593.37|16473.37|16593.37|16473.37|16585.1|16465.1|10
1649268300000|2022-04-06 18:05:00|16593.13|16473.13|16587.77|16467.77|16595.2|16475.2|16587.77|16467.77|10
1649268310000|2022-04-06 18:05:10|16586.81|16466.81|16577.42|16457.42|16586.81|16466.81|16576.28|16456.28|10
1649268320000|2022-04-06 18:05:20|16577.21|16457.21|16578.59|16458.59|16580.74|16460.74|16577.21|16457.21|10
1649268330000|2022-04-06 18:05:30|16578.87|16458.87|16564.47|16444.47|16578.87|16458.87|16564.47|16444.47|10
1649268340000|2022-04-06 18:05:40|16563.93|16443.93|16563.39|16443.39|16565.19|16445.19|16561.13|16441.13|10
1649268350000|2022-04-06 18:05:50|16561.44|16441.44|16559.7|16439.7|16561.44|16441.44|16559.45|16439.45|10
1649268360000|2022-04-06 18:06:00|16559.58|16439.58|16556.31|16436.31|16560.42|16440.42|16556.31|16436.31|10
1649268370000|2022-04-06 18:06:10|16556.32|16436.32|16553.35|16433.35|16556.32|16436.32|16553.35|16433.35|10
1649268380000|2022-04-06 18:06:20|16554.46|16434.46|16560.7|16440.7|16560.99|16440.99|16554.46|16434.46|10
1649268390000|2022-04-06 18:06:30|16561.68|16441.68|16575.92|16455.92|16576.37|16456.37|16561.68|16441.68|10
1649268400000|2022-04-06 18:06:40|16576.19|16456.19|16577.16|16457.16|16578.76|16458.76|16575.86|16455.86|10
1649268410000|2022-04-06 18:06:50|16575.61|16455.61|16571.04|16451.04|16575.61|16455.61|16570.26|16450.26|10
1649268420000|2022-04-06 18:07:00|16570.24|16450.24|16567.05|16447.05|16570.66|16450.66|16567.05|16447.05|10
1649268430000|2022-04-06 18:07:10|16565.36|16445.36|16551.29|16431.29|16565.36|16445.36|16551.29|16431.29|9
1649268440000|2022-04-06 18:07:20|16547.96|16427.96|16534.03|16414.03|16547.96|16427.96|16534.03|16414.03|10
1649268450000|2022-04-06 18:07:30|16528.77|16408.77|16509.02|16389.02|16528.77|16408.77|16509.02|16389.02|10
1649268460000|2022-04-06 18:07:40|16505.46|16385.46|16504.59|16384.59|16506.98|16386.98|16504.59|16384.59|10
1649268470000|2022-04-06 18:07:50|16504.01|16384.01|16496.17|16376.17|16504.01|16384.01|16495.93|16375.93|10
1649268480000|2022-04-06 18:08:00|16495.67|16375.67|16497.68|16377.68|16498.9|16378.9|16495.67|16375.67|10
1649268490000|2022-04-06 18:08:10|16497.7|16377.7|16488.32|16368.32|16497.7|16377.7|16488.32|16368.32|10
1649268500000|2022-04-06 18:08:20|16483.89|16363.89|16469.39|16349.39|16483.89|16363.89|16469.39|16349.39|10
1649268510000|2022-04-06 18:08:30|16469.51|16349.51|16462.9|16342.9|16469.51|16349.51|16462.45|16342.45|10
1649268520000|2022-04-06 18:08:40|16462.65|16342.65|16471.85|16351.85|16471.85|16351.85|16462.65|16342.65|10
1649268530000|2022-04-06 18:08:50|16471.98|16351.98|16478.29|16358.29|16478.29|16358.29|16471.98|16351.98|9
1649268540000|2022-04-06 18:09:00|16479.88|16359.88|16482.95|16362.95|16482.95|16362.95|16479.88|16359.88|10
1649268550000|2022-04-06 18:09:10|16483.48|16363.48|16491.79|16371.79|16492.11|16372.11|16483.48|16363.48|10
1649268560000|2022-04-06 18:09:20|16492.35|16372.35|16495.44|16375.44|16496.55|16376.55|16492.35|16372.35|10
1649268570000|2022-04-06 18:09:30|16493.71|16373.71|16480.68|16360.68|16493.71|16373.71|16480.68|16360.68|10
1649268580000|2022-04-06 18:09:40|16480.55|16360.55|16470.5|16350.5|16480.55|16360.55|16470.5|16350.5|10
1649268590000|2022-04-06 18:09:50|16469.37|16349.37|16465.61|16345.61|16469.75|16349.75|16465.61|16345.61|10
1649268600000|2022-04-06 18:10:00|16465.42|16345.42|16463.15|16343.15|16465.59|16345.59|16462.83|16342.83|10
1649268610000|2022-04-06 18:10:10|16463.12|16343.12|16452.69|16332.69|16463.12|16343.12|16452.69|16332.69|10
1649268620000|2022-04-06 18:10:20|16452.35|16332.35|16445.58|16325.58|16452.35|16332.35|16445.27|16325.27|10
1649268630000|2022-04-06 18:10:30|16446.31|16326.31|16447.92|16327.92|16448.99|16328.99|16446.31|16326.31|10
1649268640000|2022-04-06 18:10:40|16448.8|16328.8|16444.86|16324.86|16449.11|16329.11|16444.23|16324.23|10
1649268650000|2022-04-06 18:10:50|16444.11|16324.11|16443.36|16323.36|16444.11|16324.11|16442.69|16322.69|10
1649268660000|2022-04-06 18:11:00|16443.27|16323.27|16439.81|16319.81|16443.68|16323.68|16439.81|16319.81|10
1649268670000|2022-04-06 18:11:10|16438.85|16318.85|16438.41|16318.41|16438.85|16318.85|16436.7|16316.7|10
1649268680000|2022-04-06 18:11:20|16439.93|16319.93|16435.67|16315.67|16440.37|16320.37|16435.6|16315.6|10
1649268690000|2022-04-06 18:11:30|16434.92|16314.92|16430.57|16310.57|16435.1|16315.1|16430.57|16310.57|10
1649268700000|2022-04-06 18:11:40|16429.9|16309.9|16427.85|16307.85|16430.47|16310.47|16427.85|16307.85|10
1649268710000|2022-04-06 18:11:50|16427.74|16307.74|16425.09|16305.09|16427.74|16307.74|16425.09|16305.09|10
1649268720000|2022-04-06 18:12:00|16424.97|16304.97|16421.03|16301.03|16424.97|16304.97|16420.72|16300.72|10
1649268730000|2022-04-06 18:12:10|16421.22|16301.22|16421.39|16301.39|16422.08|16302.08|16420.76|16300.76|10
1649268740000|2022-04-06 18:12:20|16420.51|16300.51|16425.27|16305.27|16425.27|16305.27|16420.41|16300.41|9
1649268750000|2022-04-06 18:12:30|16428.52|16308.52|16432.86|16312.86|16435.1|16315.1|16428.52|16308.52|10
1649268760000|2022-04-06 18:12:40|16432.95|16312.95|16433.22|16313.22|16434.17|16314.17|16432.55|16312.55|9
1649268770000|2022-04-06 18:12:50|16432.27|16312.27|16425.63|16305.63|16432.27|16312.27|16425.63|16305.63|10
1649268780000|2022-04-06 18:13:00|16425.28|16305.28|16413.43|16293.43|16425.28|16305.28|16413.43|16293.43|10
1649268790000|2022-04-06 18:13:10|16412.29|16292.29|16406.19|16286.19|16412.29|16292.29|16406.19|16286.19|10
1649268800000|2022-04-06 18:13:20|16405.9|16285.9|16405.43|16285.43|16405.9|16285.9|16404.06|16284.06|10
1649268810000|2022-04-06 18:13:30|16404.76|16284.76|16395.2|16275.2|16404.76|16284.76|16395.09|16275.09|10
1649268820000|2022-04-06 18:13:40|16394.81|16274.81|16397.15|16277.15|16397.15|16277.15|16394.4|16274.4|10
1649268830000|2022-04-06 18:13:50|16397.82|16277.82|16400.86|16280.86|16400.86|16280.86|16397.82|16277.82|9
1649268840000|2022-04-06 18:14:00|16400.52|16280.52|16397.09|16277.09|16400.52|16280.52|16397.09|16277.09|10
1649268850000|2022-04-06 18:14:10|16396.23|16276.23|16388.81|16268.81|16396.23|16276.23|16388.81|16268.81|10
1649268860000|2022-04-06 18:14:20|16388.67|16268.67|16381.86|16261.86|16388.67|16268.67|16381.86|16261.86|10
1649268870000|2022-04-06 18:14:30|16380.82|16260.82|16371.32|16251.32|16380.82|16260.82|16371.32|16251.32|10
1649268880000|2022-04-06 18:14:40|16371.1|16251.1|16369.56|16249.56|16371.51|16251.51|16369.56|16249.56|10
1649268890000|2022-04-06 18:14:50|16369.55|16249.55|16366.35|16246.35|16369.55|16249.55|16366.35|16246.35|10
1649268900000|2022-04-06 18:15:00|16365.45|16245.45|16363.46|16243.46|16365.9|16245.9|16363.23|16243.23|10
1649268910000|2022-04-06 18:15:10|16363.28|16243.28|16356.09|16236.09|16364.18|16244.18|16356.09|16236.09|10
1649268920000|2022-04-06 18:15:20|16351.44|16231.44|16344.76|16224.76|16351.44|16231.44|16342.86|16222.86|10
1649268930000|2022-04-06 18:15:30|16345.05|16225.05|16342.55|16222.55|16345.05|16225.05|16342.48|16222.48|10
1649268940000|2022-04-06 18:15:40|16342.02|16222.02|16338.01|16218.01|16342.02|16222.02|16338.01|16218.01|10
1649268950000|2022-04-06 18:15:50|16338.85|16218.85|16337|16217|16340.8|16220.8|16336.92|16216.92|10
1649268960000|2022-04-06 18:16:00|16332.83|16212.83|16324.46|16204.46|16333.03|16213.03|16324.46|16204.46|10
1649268970000|2022-04-06 18:16:10|16324.35|16204.35|16326.09|16206.09|16326.09|16206.09|16324.03|16204.03|10
1649268980000|2022-04-06 18:16:20|16326.98|16206.98|16329.09|16209.09|16329.5|16209.5|16325.45|16205.45|10
1649268990000|2022-04-06 18:16:30|16328.93|16208.93|16323.25|16203.25|16328.93|16208.93|16323.25|16203.25|10
1649269000000|2022-04-06 18:16:40|16322.8|16202.8|16319.02|16199.02|16323.22|16203.22|16319.02|16199.02|10
1649269010000|2022-04-06 18:16:50|16319.86|16199.86|16319.7|16199.7|16320.71|16200.71|16319.68|16199.68|10
1649269020000|2022-04-06 18:17:00|16319.62|16199.62|16319.83|16199.83|16319.83|16199.83|16318.41|16198.41|10
1649269030000|2022-04-06 18:17:10|16319.75|16199.75|16321.01|16201.01|16321.58|16201.58|16319.75|16199.75|10
1649269040000|2022-04-06 18:17:20|16320.09|16200.09|16316.45|16196.45|16320.09|16200.09|16316.45|16196.45|9
1649269050000|2022-04-06 18:17:30|16315.78|16195.78|16311.4|16191.4|16315.78|16195.78|16311.4|16191.4|10
1649269060000|2022-04-06 18:17:40|16311.51|16191.51|16307.54|16187.54|16311.51|16191.51|16307.41|16187.41|10
1649269070000|2022-04-06 18:17:50|16306.74|16186.74|16306.82|16186.82|16308.94|16188.94|16306.53|16186.53|10
1649269080000|2022-04-06 18:18:00|16307.04|16187.04|16306.37|16186.37|16307.07|16187.07|16305.63|16185.63|10
1649269090000|2022-04-06 18:18:10|16305.9|16185.9|16300.38|16180.38|16305.9|16185.9|16300.38|16180.38|10
1649269100000|2022-04-06 18:18:20|16298.43|16178.43|16291.45|16171.45|16298.98|16178.98|16291.45|16171.45|10
1649269110000|2022-04-06 18:18:30|16290.17|16170.17|16288.6|16168.6|16290.28|16170.28|16288.21|16168.21|10
1649269120000|2022-04-06 18:18:40|16287.96|16167.96|16288.5|16168.5|16288.5|16168.5|16287.51|16167.51|10
1649269130000|2022-04-06 18:18:50|16288.78|16168.78|16292.02|16172.02|16292.02|16172.02|16288.78|16168.78|10
1649269140000|2022-04-06 18:19:00|16291.54|16171.54|16289.18|16169.18|16291.54|16171.54|16288.47|16168.47|10
1649269150000|2022-04-06 18:19:10|16289.46|16169.46|16293.87|16173.87|16293.87|16173.87|16289.46|16169.46|10
1649269160000|2022-04-06 18:19:20|16294.16|16174.16|16294.99|16174.99|16296.55|16176.55|16294.16|16174.16|10
1649269170000|2022-04-06 18:19:30|16295.79|16175.79|16298.14|16178.14|16298.14|16178.14|16295.79|16175.79|9
1649269180000|2022-04-06 18:19:40|16297.73|16177.73|16300.75|16180.75|16300.75|16180.75|16297.73|16177.73|10
1649269190000|2022-04-06 18:19:50|16300.43|16180.43|16294.33|16174.33|16300.43|16180.43|16294.33|16174.33|9
1649269200000|2022-04-06 18:20:00|16293.33|16173.33|16290.87|16170.87|16294.09|16174.09|16290.87|16170.87|10
1649269210000|2022-04-06 18:20:10|16290.61|16170.61|16298.5|16178.5|16298.5|16178.5|16289.31|16169.31|9
1649269220000|2022-04-06 18:20:20|16300.77|16180.77|16308.8|16188.8|16309.26|16189.26|16300.77|16180.77|10
1649269230000|2022-04-06 18:20:30|16309.69|16189.69|16313.35|16193.35|16314.08|16194.08|16309.69|16189.69|10
1649269240000|2022-04-06 18:20:40|16312.96|16192.96|16315.38|16195.38|16315.44|16195.44|16312.42|16192.42|10
1649269250000|2022-04-06 18:20:50|16316.32|16196.32|16319.51|16199.51|16319.51|16199.51|16316.14|16196.14|10
1649269260000|2022-04-06 18:21:00|16317.1|16197.1|16314.9|16194.9|16317.41|16197.41|16314.9|16194.9|10
1649269270000|2022-04-06 18:21:10|16314.97|16194.97|16319.99|16199.99|16320.17|16200.17|16314.97|16194.97|10
1649269280000|2022-04-06 18:21:20|16320.41|16200.41|16322.79|16202.79|16322.79|16202.79|16320.41|16200.41|10
1649269290000|2022-04-06 18:21:30|16322.65|16202.65|16328.39|16208.39|16328.39|16208.39|16322.65|16202.65|9
1649269300000|2022-04-06 18:21:40|16328.35|16208.35|16329.79|16209.79|16331.11|16211.11|16328.04|16208.04|10
1649269310000|2022-04-06 18:21:50|16329.73|16209.73|16333.25|16213.25|16333.34|16213.34|16329.73|16209.73|10
1649269320000|2022-04-06 18:22:00|16333.22|16213.22|16335.56|16215.56|16335.56|16215.56|16333.18|16213.18|10
1649269330000|2022-04-06 18:22:10|16335.38|16215.38|16333.05|16213.05|16335.92|16215.92|16333.05|16213.05|10
1649269340000|2022-04-06 18:22:20|16330.88|16210.88|16327.82|16207.82|16331.15|16211.15|16327.82|16207.82|9
1649269350000|2022-04-06 18:22:30|16327.68|16207.68|16321.05|16201.05|16327.68|16207.68|16321.05|16201.05|10
1649269360000|2022-04-06 18:22:40|16320.87|16200.87|16321.92|16201.92|16322.15|16202.15|16320.72|16200.72|10
1649269370000|2022-04-06 18:22:50|16322.38|16202.38|16323.2|16203.2|16324.38|16204.38|16322.32|16202.32|10
1649269380000|2022-04-06 18:23:00|16322.12|16202.12|16313.56|16193.56|16322.12|16202.12|16313.56|16193.56|10
1649269390000|2022-04-06 18:23:10|16312.19|16192.19|16300.09|16180.09|16312.19|16192.19|16300.01|16180.01|10
1649269400000|2022-04-06 18:23:20|16297.25|16177.25|16282.73|16162.73|16297.25|16177.25|16282.73|16162.73|10
1649269410000|2022-04-06 18:23:30|16282.16|16162.16|16278.87|16158.87|16282.16|16162.16|16278.56|16158.56|10
1649269420000|2022-04-06 18:23:40|16276.45|16156.45|16270.51|16150.51|16276.45|16156.45|16269.66|16149.66|10
1649269430000|2022-04-06 18:23:50|16269.74|16149.74|16261.51|16141.51|16269.74|16149.74|16261.07|16141.07|10
1649269440000|2022-04-06 18:24:00|16260.08|16140.08|16237.07|16117.07|16260.08|16140.08|16237.07|16117.07|10
1649269450000|2022-04-06 18:24:10|16234.28|16114.28|16220.06|16100.06|16234.28|16114.28|16220.06|16100.06|10
1649269460000|2022-04-06 18:24:20|16219.01|16099.01|16205.65|16085.65|16219.01|16099.01|16205.65|16085.65|10
1649269470000|2022-04-06 18:24:30|16204.31|16084.31|16186.37|16066.37|16205.55|16085.55|16185.99|16065.99|10
1649269480000|2022-04-06 18:24:40|16185.91|16065.91|16194.43|16074.43|16194.76|16074.76|16185.91|16065.91|10
1649269490000|2022-04-06 18:24:50|16199.01|16079.01|16204.67|16084.67|16204.69|16084.69|16199.01|16079.01|10
1649269500000|2022-04-06 18:25:00|16205.79|16085.79|16216.95|16096.95|16217.43|16097.43|16205.79|16085.79|10
1649269510000|2022-04-06 18:25:10|16216.74|16096.74|16219.26|16099.26|16220.81|16100.81|16216.68|16096.68|10
1649269520000|2022-04-06 18:25:20|16219.44|16099.44|16218.07|16098.07|16219.44|16099.44|16217.68|16097.68|10
1649269530000|2022-04-06 18:25:30|16218.26|16098.26|16233.68|16113.68|16233.68|16113.68|16218.26|16098.26|10
1649269540000|2022-04-06 18:25:40|16238.68|16118.68|16255.69|16135.69|16255.69|16135.69|16238.68|16118.68|10
1649269550000|2022-04-06 18:25:50|16264.42|16144.42|16280.72|16160.72|16280.72|16160.72|16264.42|16144.42|9
1649269560000|2022-04-06 18:26:00|16284.52|16164.52|16298.34|16178.34|16301.09|16181.09|16284.52|16164.52|10
1649269570000|2022-04-06 18:26:10|16295.92|16175.92|16295.78|16175.78|16295.92|16175.92|16292.55|16172.55|10
1649269580000|2022-04-06 18:26:20|16297.52|16177.52|16300.77|16180.77|16304.35|16184.35|16297.52|16177.52|10
1649269590000|2022-04-06 18:26:30|16299.86|16179.86|16293.77|16173.77|16300.56|16180.56|16293.77|16173.77|10
1649269600000|2022-04-06 18:26:40|16292.1|16172.1|16287.7|16167.7|16292.16|16172.16|16287.18|16167.18|10
1649269610000|2022-04-06 18:26:50|16287.04|16167.04|16285.98|16165.98|16287.04|16167.04|16284.21|16164.21|10
1649269620000|2022-04-06 18:27:00|16285.48|16165.48|16296.78|16176.78|16296.78|16176.78|16285.48|16165.48|10
1649269630000|2022-04-06 18:27:10|16298.64|16178.64|16299.45|16179.45|16300.72|16180.72|16298.64|16178.64|10
1649269640000|2022-04-06 18:27:20|16298.6|16178.6|16293.04|16173.04|16298.6|16178.6|16293.04|16173.04|10
1649269650000|2022-04-06 18:27:30|16289.45|16169.45|16286.61|16166.61|16289.45|16169.45|16286.61|16166.61|10
1649269660000|2022-04-06 18:27:40|16285.17|16165.17|16288.2|16168.2|16288.2|16168.2|16282.48|16162.48|10
1649269670000|2022-04-06 18:27:50|16289.12|16169.12|16291.08|16171.08|16291.82|16171.82|16289.12|16169.12|10
1649269680000|2022-04-06 18:28:00|16290.39|16170.39|16284.12|16164.12|16290.46|16170.46|16284.12|16164.12|10
1649269690000|2022-04-06 18:28:10|16283.11|16163.11|16273.86|16153.86|16283.11|16163.11|16273.86|16153.86|10
1649269700000|2022-04-06 18:28:20|16272.13|16152.13|16260.79|16140.79|16272.13|16152.13|16260.79|16140.79|10
1649269710000|2022-04-06 18:28:30|16260.89|16140.89|16264.83|16144.83|16264.83|16144.83|16259.71|16139.71|10
1649269720000|2022-04-06 18:28:40|16264.94|16144.94|16266.27|16146.27|16267.44|16147.44|16263.76|16143.76|10
1649269730000|2022-04-06 18:28:50|16265.7|16145.7|16261.35|16141.35|16265.7|16145.7|16261.35|16141.35|10
1649269740000|2022-04-06 18:29:00|16259.79|16139.79|16253.28|16133.28|16259.79|16139.79|16252.27|16132.27|10
1649269750000|2022-04-06 18:29:10|16253.12|16133.12|16253.73|16133.73|16254.13|16134.13|16251.93|16131.93|10
1649269760000|2022-04-06 18:29:20|16253.85|16133.85|16258.79|16138.79|16258.79|16138.79|16253.25|16133.25|10
1649269770000|2022-04-06 18:29:30|16260.07|16140.07|16268.35|16148.35|16268.35|16148.35|16260.07|16140.07|10
1649269780000|2022-04-06 18:29:40|16269.43|16149.43|16266.2|16146.2|16270.58|16150.58|16266.2|16146.2|10
1649269790000|2022-04-06 18:29:50|16264.78|16144.78|16261.62|16141.62|16264.78|16144.78|16261.26|16141.26|10
1649269800000|2022-04-06 18:30:00|16261.61|16141.61|16261.2|16141.2|16261.81|16141.81|16259.41|16139.41|10
1649269810000|2022-04-06 18:30:10|16262.04|16142.04|16262.04|16142.04|16262.65|16142.65|16260.82|16140.82|10
1649269820000|2022-04-06 18:30:20|16261.68|16141.68|16263.39|16143.39|16264.42|16144.42|16261.68|16141.68|10
1649269830000|2022-04-06 18:30:30|16263.49|16143.49|16266.51|16146.51|16266.51|16146.51|16262.44|16142.44|10
1649269840000|2022-04-06 18:30:40|16269.28|16149.28|16274.07|16154.07|16274.18|16154.18|16269.28|16149.28|10
1649269850000|2022-04-06 18:30:50|16275.36|16155.36|16285.9|16165.9|16286.06|16166.06|16275.36|16155.36|10
1649269860000|2022-04-06 18:31:00|16287.46|16167.46|16297.42|16177.42|16297.91|16177.91|16287.46|16167.46|10
1649269870000|2022-04-06 18:31:10|16299.13|16179.13|16304.26|16184.26|16304.6|16184.6|16299.13|16179.13|10
1649269880000|2022-04-06 18:31:20|16305.24|16185.24|16307.68|16187.68|16307.94|16187.94|16305.24|16185.24|10
1649269890000|2022-04-06 18:31:30|16307.39|16187.39|16310.34|16190.34|16310.34|16190.34|16307.29|16187.29|10
1649269900000|2022-04-06 18:31:40|16311.13|16191.13|16315.35|16195.35|16315.35|16195.35|16310.59|16190.59|10
1649269910000|2022-04-06 18:31:50|16315.97|16195.97|16317.49|16197.49|16317.98|16197.98|16315.97|16195.97|10
1649269920000|2022-04-06 18:32:00|16317.73|16197.73|16322.72|16202.72|16322.72|16202.72|16317.73|16197.73|10
1649269930000|2022-04-06 18:32:10|16323.75|16203.75|16334.54|16214.54|16334.54|16214.54|16323.75|16203.75|10
1649269940000|2022-04-06 18:32:20|16342.02|16222.02|16361.94|16241.94|16361.94|16241.94|16342.02|16222.02|10
1649269950000|2022-04-06 18:32:30|16362.67|16242.67|16367.59|16247.59|16367.59|16247.59|16362.67|16242.67|10
1649269960000|2022-04-06 18:32:40|16367.48|16247.48|16382.92|16262.92|16382.92|16262.92|16367.48|16247.48|10
1649269970000|2022-04-06 18:32:50|16383.01|16263.01|16393.83|16273.83|16394.86|16274.86|16383.01|16263.01|10
1649269980000|2022-04-06 18:33:00|16395.39|16275.39|16400.35|16280.35|16402.31|16282.31|16395.39|16275.39|9
1649269990000|2022-04-06 18:33:10|16400.39|16280.39|16389.29|16269.29|16400.39|16280.39|16389.29|16269.29|10
1649270000000|2022-04-06 18:33:20|16388.42|16268.42|16378.13|16258.13|16388.42|16268.42|16378.13|16258.13|10
1649270010000|2022-04-06 18:33:30|16378.15|16258.15|16373.07|16253.07|16378.43|16258.43|16373.07|16253.07|10
1649270020000|2022-04-06 18:33:40|16374.38|16254.38|16382.45|16262.45|16382.7|16262.7|16374.38|16254.38|10
1649270030000|2022-04-06 18:33:50|16382.68|16262.68|16388.83|16268.83|16388.83|16268.83|16382.68|16262.68|10
1649270040000|2022-04-06 18:34:00|16390.26|16270.26|16395.55|16275.55|16395.55|16275.55|16390.26|16270.26|9
1649270050000|2022-04-06 18:34:10|16396.08|16276.08|16400.68|16280.68|16401.87|16281.87|16396.08|16276.08|10
1649270060000|2022-04-06 18:34:20|16405.06|16285.06|16416.8|16296.8|16416.8|16296.8|16405.06|16285.06|10
1649270070000|2022-04-06 18:34:30|16417.83|16297.83|16422.17|16302.17|16422.17|16302.17|16417.83|16297.83|10
1649270080000|2022-04-06 18:34:40|16422.76|16302.76|16432.42|16312.42|16432.7|16312.7|16422.76|16302.76|10
1649270090000|2022-04-06 18:34:50|16433.47|16313.47|16432.04|16312.04|16434|16314|16429.49|16309.49|10
1649270100000|2022-04-06 18:35:00|16432.09|16312.09|16435.55|16315.55|16436.96|16316.96|16432.09|16312.09|10
1649270110000|2022-04-06 18:35:10|16435.87|16315.87|16440.98|16320.98|16441.25|16321.25|16435.87|16315.87|10
1649270120000|2022-04-06 18:35:20|16441.71|16321.71|16447.8|16327.8|16448.3|16328.3|16441.71|16321.71|10
1649270130000|2022-04-06 18:35:30|16448.57|16328.57|16451.7|16331.7|16452.1|16332.1|16448.57|16328.57|9
1649270140000|2022-04-06 18:35:40|16451.8|16331.8|16450.89|16330.89|16451.98|16331.98|16450.78|16330.78|10
1649270150000|2022-04-06 18:35:50|16449.99|16329.99|16440.26|16320.26|16450.19|16330.19|16440.26|16320.26|10
1649270160000|2022-04-06 18:36:00|16438.31|16318.31|16427.85|16307.85|16438.31|16318.31|16427.85|16307.85|10
1649270170000|2022-04-06 18:36:10|16426.9|16306.9|16409.8|16289.8|16426.9|16306.9|16409.8|16289.8|10
1649270180000|2022-04-06 18:36:20|16408.94|16288.94|16384.36|16264.36|16408.94|16288.94|16384.21|16264.21|10
1649270190000|2022-04-06 18:36:30|16384.13|16264.13|16383.5|16263.5|16384.13|16264.13|16381.18|16261.18|10
1649270200000|2022-04-06 18:36:40|16383.25|16263.25|16382.53|16262.53|16383.25|16263.25|16380.91|16260.91|10
1649270210000|2022-04-06 18:36:50|16382.74|16262.74|16386.58|16266.58|16386.58|16266.58|16382.74|16262.74|10
1649270220000|2022-04-06 18:37:00|16386.08|16266.08|16387.82|16267.82|16389.11|16269.11|16386.08|16266.08|10
1649270230000|2022-04-06 18:37:10|16388.76|16268.76|16390.99|16270.99|16390.99|16270.99|16388.76|16268.76|10
1649270240000|2022-04-06 18:37:20|16390.51|16270.51|16394.28|16274.28|16394.54|16274.54|16390.51|16270.51|10
1649270250000|2022-04-06 18:37:30|16394.94|16274.94|16396.52|16276.52|16397.13|16277.13|16394.94|16274.94|10
1649270260000|2022-04-06 18:37:40|16396.21|16276.21|16393.02|16273.02|16396.21|16276.21|16393.02|16273.02|10
1649270270000|2022-04-06 18:37:50|16393.23|16273.23|16393.07|16273.07|16393.28|16273.28|16391.45|16271.45|10
1649270280000|2022-04-06 18:38:00|16392.98|16272.98|16405.37|16285.37|16405.37|16285.37|16392.98|16272.98|10
1649270290000|2022-04-06 18:38:10|16405.86|16285.86|16419.49|16299.49|16419.49|16299.49|16405.86|16285.86|10
1649270300000|2022-04-06 18:38:20|16421.09|16301.09|16434.22|16314.22|16434.22|16314.22|16421.09|16301.09|10
1649270310000|2022-04-06 18:38:30|16435.28|16315.28|16438.04|16318.04|16438.41|16318.41|16435.28|16315.28|10
1649270320000|2022-04-06 18:38:40|16438.34|16318.34|16434.74|16314.74|16438.34|16318.34|16434.74|16314.74|10
1649270330000|2022-04-06 18:38:50|16434.36|16314.36|16432.44|16312.44|16435.37|16315.37|16432.44|16312.44|10
1649270340000|2022-04-06 18:39:00|16432.24|16312.24|16433.1|16313.1|16433.1|16313.1|16431.2|16311.2|10
1649270350000|2022-04-06 18:39:10|16433.44|16313.44|16437.45|16317.45|16437.45|16317.45|16433.44|16313.44|10
1649270360000|2022-04-06 18:39:20|16438.35|16318.35|16446.27|16326.27|16446.87|16326.87|16438.35|16318.35|10
1649270370000|2022-04-06 18:39:30|16446.22|16326.22|16447.35|16327.35|16447.35|16327.35|16445.21|16325.21|10
1649270380000|2022-04-06 18:39:40|16447.57|16327.57|16448.9|16328.9|16448.9|16328.9|16446.47|16326.47|10
1649270390000|2022-04-06 18:39:50|16449.64|16329.64|16448.06|16328.06|16450.47|16330.47|16448.06|16328.06|10
1649270400000|2022-04-06 18:40:00|16447.82|16327.82|16438.92|16318.92|16447.82|16327.82|16438.92|16318.92|10
1649270410000|2022-04-06 18:40:10|16439.89|16319.89|16431.59|16311.59|16439.89|16319.89|16431.59|16311.59|10
1649270420000|2022-04-06 18:40:20|16431.49|16311.49|16420.49|16300.49|16431.49|16311.49|16420.49|16300.49|10
1649270430000|2022-04-06 18:40:30|16420.79|16300.79|16421.89|16301.89|16421.89|16301.89|16419.72|16299.72|10
1649270440000|2022-04-06 18:40:40|16423.14|16303.14|16427.48|16307.48|16427.48|16307.48|16423.14|16303.14|10
1649270450000|2022-04-06 18:40:50|16428.4|16308.4|16436.55|16316.55|16437.09|16317.09|16428.4|16308.4|10
1649270460000|2022-04-06 18:41:00|16438.08|16318.08|16436.92|16316.92|16439.72|16319.72|16436.86|16316.86|10
1649270470000|2022-04-06 18:41:10|16437.12|16317.12|16437.67|16317.67|16437.85|16317.85|16437.12|16317.12|10
1649270480000|2022-04-06 18:41:20|16437.83|16317.83|16437.88|16317.88|16438.3|16318.3|16436.3|16316.3|10
1649270490000|2022-04-06 18:41:30|16437.15|16317.15|16434.91|16314.91|16437.15|16317.15|16434.15|16314.15|10
1649270500000|2022-04-06 18:41:40|16434.82|16314.82|16431.79|16311.79|16435.17|16315.17|16431.79|16311.79|10
1649270510000|2022-04-06 18:41:50|16431.38|16311.38|16433.87|16313.87|16434.18|16314.18|16431.38|16311.38|9
1649270520000|2022-04-06 18:42:00|16433.77|16313.77|16432.36|16312.36|16433.77|16313.77|16431.22|16311.22|9
1649270530000|2022-04-06 18:42:10|16432.49|16312.49|16432.72|16312.72|16433.31|16313.31|16432.49|16312.49|10
1649270540000|2022-04-06 18:42:20|16432.77|16312.77|16435.51|16315.51|16435.51|16315.51|16432.77|16312.77|10
1649270550000|2022-04-06 18:42:30|16436.2|16316.2|16440.89|16320.89|16440.91|16320.91|16436.2|16316.2|10
1649270560000|2022-04-06 18:42:40|16442|16322|16434.35|16314.35|16443.48|16323.48|16434.35|16314.35|10
1649270570000|2022-04-06 18:42:50|16433.77|16313.77|16424.58|16304.58|16433.77|16313.77|16424.58|16304.58|10
1649270580000|2022-04-06 18:43:00|16423.72|16303.72|16420.71|16300.71|16423.72|16303.72|16420.7|16300.7|9
1649270590000|2022-04-06 18:43:10|16420.4|16300.4|16414.01|16294.01|16420.6|16300.6|16414.01|16294.01|10
1649270600000|2022-04-06 18:43:20|16413.65|16293.65|16408.37|16288.37|16413.65|16293.65|16408.37|16288.37|10
1649270610000|2022-04-06 18:43:30|16407.95|16287.95|16403.86|16283.86|16408.03|16288.03|16403.46|16283.46|10
1649270620000|2022-04-06 18:43:40|16404.6|16284.6|16413.7|16293.7|16413.82|16293.82|16404.6|16284.6|10
1649270630000|2022-04-06 18:43:50|16413.61|16293.61|16421.69|16301.69|16421.69|16301.69|16413.05|16293.05|9
1649270640000|2022-04-06 18:44:00|16422.07|16302.07|16429.67|16309.67|16429.67|16309.67|16422.07|16302.07|10
1649270650000|2022-04-06 18:44:10|16431.29|16311.29|16439.37|16319.37|16439.37|16319.37|16431.29|16311.29|10
1649270660000|2022-04-06 18:44:20|16439.76|16319.76|16454.46|16334.46|16454.46|16334.46|16439.76|16319.76|10
1649270670000|2022-04-06 18:44:30|16454.57|16334.57|16458.4|16338.4|16459.4|16339.4|16454.57|16334.57|10
1649270680000|2022-04-06 18:44:40|16458.84|16338.84|16460.2|16340.2|16461.13|16341.13|16458.34|16338.34|10
1649270690000|2022-04-06 18:44:50|16460|16340|16456.63|16336.63|16460|16340|16456.63|16336.63|10
1649270700000|2022-04-06 18:45:00|16456.62|16336.62|16455.37|16335.37|16456.81|16336.81|16455.09|16335.09|10
1649270710000|2022-04-06 18:45:10|16455.61|16335.61|16466.32|16346.32|16466.32|16346.32|16455.31|16335.31|10
1649270720000|2022-04-06 18:45:20|16466.54|16346.54|16480.98|16360.98|16480.98|16360.98|16466.54|16346.54|10
1649270730000|2022-04-06 18:45:30|16482.55|16362.55|16482.07|16362.07|16483.25|16363.25|16481.67|16361.67|10
1649270740000|2022-04-06 18:45:40|16481.64|16361.64|16481.05|16361.05|16481.68|16361.68|16480.31|16360.31|10
1649270750000|2022-04-06 18:45:50|16482.66|16362.66|16487.25|16367.25|16487.38|16367.38|16482.66|16362.66|10
1649270760000|2022-04-06 18:46:00|16487.14|16367.14|16485.99|16365.99|16487.14|16367.14|16484.46|16364.46|10
1649270770000|2022-04-06 18:46:10|16486.53|16366.53|16490.53|16370.53|16490.64|16370.64|16486.35|16366.35|10
1649270780000|2022-04-06 18:46:20|16490.27|16370.27|16487.47|16367.47|16490.51|16370.51|16487.45|16367.45|10
1649270790000|2022-04-06 18:46:30|16486.75|16366.75|16482.22|16362.22|16486.82|16366.82|16482.22|16362.22|10
1649270800000|2022-04-06 18:46:40|16481.27|16361.27|16471.85|16351.85|16481.27|16361.27|16471.85|16351.85|10
1649270810000|2022-04-06 18:46:50|16470.5|16350.5|16468.81|16348.81|16470.5|16350.5|16468.62|16348.62|10
1649270820000|2022-04-06 18:47:00|16467.67|16347.67|16464.51|16344.51|16467.67|16347.67|16464.03|16344.03|10
1649270830000|2022-04-06 18:47:10|16464.93|16344.93|16466.12|16346.12|16466.24|16346.24|16464.92|16344.92|10
1649270840000|2022-04-06 18:47:20|16467.09|16347.09|16466.02|16346.02|16467.09|16347.09|16465.54|16345.54|10
1649270850000|2022-04-06 18:47:30|16465.2|16345.2|16466.13|16346.13|16466.13|16346.13|16463.62|16343.62|10
1649270860000|2022-04-06 18:47:40|16466.46|16346.46|16469.45|16349.45|16469.45|16349.45|16466.46|16346.46|10
1649270870000|2022-04-06 18:47:50|16470.97|16350.97|16473.9|16353.9|16474.62|16354.62|16470.97|16350.97|10
1649270880000|2022-04-06 18:48:00|16473.97|16353.97|16473.37|16353.37|16474.77|16354.77|16473.37|16353.37|10
1649270890000|2022-04-06 18:48:10|16472.69|16352.69|16473.46|16353.46|16473.76|16353.76|16472.52|16352.52|9
1649270900000|2022-04-06 18:48:20|16473.12|16353.12|16470.09|16350.09|16473.12|16353.12|16470.09|16350.09|10
1649270910000|2022-04-06 18:48:30|16470.56|16350.56|16476.01|16356.01|16476.56|16356.56|16470.56|16350.56|10
1649270920000|2022-04-06 18:48:40|16476.25|16356.25|16477.21|16357.21|16477.22|16357.22|16475.24|16355.24|10
1649270930000|2022-04-06 18:48:50|16477.68|16357.68|16476.57|16356.57|16477.68|16357.68|16476.51|16356.51|10
1649270940000|2022-04-06 18:49:00|16476.76|16356.76|16476.08|16356.08|16476.76|16356.76|16474.32|16354.32|10
1649270950000|2022-04-06 18:49:10|16476.6|16356.6|16478.6|16358.6|16478.6|16358.6|16476.6|16356.6|10
1649270960000|2022-04-06 18:49:20|16478.4|16358.4|16475.65|16355.65|16478.4|16358.4|16475.65|16355.65|10
1649270970000|2022-04-06 18:49:30|16475.17|16355.17|16465.69|16345.69|16475.17|16355.17|16465.69|16345.69|10
1649270980000|2022-04-06 18:49:40|16465.35|16345.35|16456.27|16336.27|16465.35|16345.35|16456.27|16336.27|10
1649270990000|2022-04-06 18:49:50|16452.47|16332.47|16448.43|16328.43|16452.78|16332.78|16448.21|16328.21|10
1649271000000|2022-04-06 18:50:00|16448.32|16328.32|16450.05|16330.05|16450.05|16330.05|16447.81|16327.81|10
1649271010000|2022-04-06 18:50:10|16449.97|16329.97|16452.7|16332.7|16452.7|16332.7|16449.87|16329.87|10
1649271020000|2022-04-06 18:50:20|16453.42|16333.42|16457.59|16337.59|16457.69|16337.69|16453.42|16333.42|10
1649271030000|2022-04-06 18:50:30|16457.4|16337.4|16461.15|16341.15|16461.15|16341.15|16457.33|16337.33|10
1649271040000|2022-04-06 18:50:40|16462.39|16342.39|16460.37|16340.37|16462.41|16342.41|16460.37|16340.37|10
1649271050000|2022-04-06 18:50:50|16460.53|16340.53|16457.33|16337.33|16460.53|16340.53|16457.33|16337.33|10
1649271060000|2022-04-06 18:51:00|16457.84|16337.84|16458.92|16338.92|16459.25|16339.25|16457.59|16337.59|10
1649271070000|2022-04-06 18:51:10|16458.99|16338.99|16461.21|16341.21|16461.21|16341.21|16458.99|16338.99|10
1649271080000|2022-04-06 18:51:20|16461.87|16341.87|16465|16345|16465|16345|16461.71|16341.71|10
1649271090000|2022-04-06 18:51:30|16464.49|16344.49|16469.87|16349.87|16469.87|16349.87|16464.49|16344.49|10
1649271100000|2022-04-06 18:51:40|16471.05|16351.05|16473.95|16353.95|16473.95|16353.95|16470.88|16350.88|10
1649271110000|2022-04-06 18:51:50|16473.77|16353.77|16478.95|16358.95|16479.31|16359.31|16473.77|16353.77|10
1649271120000|2022-04-06 18:52:00|16479|16359|16480.04|16360.04|16480.04|16360.04|16478.88|16358.88|9
1649271130000|2022-04-06 18:52:10|16480.09|16360.09|16482.44|16362.44|16482.44|16362.44|16479.92|16359.92|10
1649271140000|2022-04-06 18:52:20|16482.58|16362.58|16481.16|16361.16|16482.58|16362.58|16480.92|16360.92|9
1649271150000|2022-04-06 18:52:30|16480.76|16360.76|16473.1|16353.1|16480.76|16360.76|16473.1|16353.1|9
1649271160000|2022-04-06 18:52:40|16472.6|16352.6|16476.5|16356.5|16476.5|16356.5|16471.18|16351.18|10
1649271170000|2022-04-06 18:52:50|16476.47|16356.47|16476.3|16356.3|16477.97|16357.97|16475.82|16355.82|10
1649271180000|2022-04-06 18:53:00|16476.34|16356.34|16478.97|16358.97|16478.97|16358.97|16475.6|16355.6|10
1649271190000|2022-04-06 18:53:10|16480.15|16360.15|16476.73|16356.73|16481.56|16361.56|16476.73|16356.73|9
1649271200000|2022-04-06 18:53:20|16476.52|16356.52|16481.42|16361.42|16481.42|16361.42|16476.14|16356.14|10
1649271210000|2022-04-06 18:53:30|16481.68|16361.68|16484.68|16364.68|16484.68|16364.68|16481.63|16361.63|10
1649271220000|2022-04-06 18:53:40|16484.82|16364.82|16490.27|16370.27|16490.27|16370.27|16484.72|16364.72|10
1649271230000|2022-04-06 18:53:50|16490.24|16370.24|16488.43|16368.43|16491.23|16371.23|16488.38|16368.38|10
1649271240000|2022-04-06 18:54:00|16488.28|16368.28|16481.37|16361.37|16488.28|16368.28|16481.37|16361.37|9
1649271250000|2022-04-06 18:54:10|16481.43|16361.43|16481.82|16361.82|16483.4|16363.4|16481.28|16361.28|9
1649271260000|2022-04-06 18:54:20|16481.6|16361.6|16482.54|16362.54|16482.54|16362.54|16481.38|16361.38|10
1649271270000|2022-04-06 18:54:30|16483.03|16363.03|16486.25|16366.25|16486.25|16366.25|16482.8|16362.8|10
1649271280000|2022-04-06 18:54:40|16487.36|16367.36|16498.76|16378.76|16498.76|16378.76|16487.36|16367.36|10
1649271290000|2022-04-06 18:54:50|16499.41|16379.41|16511.93|16391.93|16511.93|16391.93|16499.41|16379.41|10
1649271300000|2022-04-06 18:55:00|16512.6|16392.6|16511.85|16391.85|16512.84|16392.84|16511.85|16391.85|10
1649271310000|2022-04-06 18:55:10|16511.33|16391.33|16513.99|16393.99|16514.05|16394.05|16510.51|16390.51|10
1649271320000|2022-04-06 18:55:20|16514.4|16394.4|16515.25|16395.25|16515.96|16395.96|16514.4|16394.4|9
1649271330000|2022-04-06 18:55:30|16514.01|16394.01|16515.69|16395.69|16515.69|16395.69|16512.18|16392.18|10
1649271340000|2022-04-06 18:55:40|16515.81|16395.81|16523.9|16403.9|16523.9|16403.9|16515.81|16395.81|10
1649271350000|2022-04-06 18:55:50|16523.97|16403.97|16526.34|16406.34|16526.34|16406.34|16523.97|16403.97|10
1649271360000|2022-04-06 18:56:00|16526.39|16406.39|16529.5|16409.5|16529.5|16409.5|16526.39|16406.39|9
1649271370000|2022-04-06 18:56:10|16529.85|16409.85|16527.15|16407.15|16532.74|16412.74|16527.15|16407.15|9
1649271380000|2022-04-06 18:56:20|16526.9|16406.9|16522.19|16402.19|16527.66|16407.66|16522.19|16402.19|10
1649271390000|2022-04-06 18:56:30|16521.52|16401.52|16512.74|16392.74|16521.52|16401.52|16512.74|16392.74|9
1649271400000|2022-04-06 18:56:40|16512.59|16392.59|16502.67|16382.67|16512.59|16392.59|16502.67|16382.67|10
1649271410000|2022-04-06 18:56:50|16502.89|16382.89|16505.84|16385.84|16505.84|16385.84|16502.89|16382.89|10
1649271420000|2022-04-06 18:57:00|16504.81|16384.81|16502.68|16382.68|16504.81|16384.81|16502.66|16382.66|10
1649271430000|2022-04-06 18:57:10|16504.05|16384.05|16503.43|16383.43|16504.8|16384.8|16503.43|16383.43|10
1649271440000|2022-04-06 18:57:20|16503.02|16383.02|16504.83|16384.83|16504.83|16384.83|16503.02|16383.02|10
1649271450000|2022-04-06 18:57:30|16506.51|16386.51|16512.51|16392.51|16512.51|16392.51|16506.51|16386.51|10
1649271460000|2022-04-06 18:57:40|16512.98|16392.98|16518.8|16398.8|16518.8|16398.8|16512.98|16392.98|9
1649271470000|2022-04-06 18:57:50|16519.87|16399.87|16526.49|16406.49|16526.49|16406.49|16519.87|16399.87|10
1649271480000|2022-04-06 18:58:00|16524.09|16404.09|16511.44|16391.44|16524.09|16404.09|16511.16|16391.16|10
1649271490000|2022-04-06 18:58:10|16510.93|16390.93|16512.28|16392.28|16513.96|16393.96|16510.66|16390.66|10
1649271500000|2022-04-06 18:58:20|16512.19|16392.19|16509.52|16389.52|16512.19|16392.19|16509.1|16389.1|10
1649271510000|2022-04-06 18:58:30|16508.92|16388.92|16509.84|16389.84|16509.92|16389.92|16507.44|16387.44|10
1649271520000|2022-04-06 18:58:40|16509.85|16389.85|16511.5|16391.5|16513.83|16393.83|16509.85|16389.85|10
1649271530000|2022-04-06 18:58:50|16511.41|16391.41|16513.27|16393.27|16513.27|16393.27|16511.08|16391.08|10
1649271540000|2022-04-06 18:59:00|16513.94|16393.94|16520.26|16400.26|16520.26|16400.26|16513.94|16393.94|10
1649271550000|2022-04-06 18:59:10|16520.37|16400.37|16522.48|16402.48|16522.48|16402.48|16520.37|16400.37|10
1649271560000|2022-04-06 18:59:20|16524.2|16404.2|16526|16406|16526|16406|16523.74|16403.74|10
1649271570000|2022-04-06 18:59:30|16525.83|16405.83|16527.77|16407.77|16527.77|16407.77|16525.79|16405.79|10
1649271580000|2022-04-06 18:59:40|16528.31|16408.31|16529.36|16409.36|16529.36|16409.36|16528.31|16408.31|10
1649271590000|2022-04-06 18:59:50|16529.48|16409.48|16528.81|16408.81|16529.96|16409.96|16528.81|16408.81|10
1649271600000|2022-04-06 19:00:00|16529.08|16409.08|16529.88|16409.88|16531.16|16411.16|16528.86|16408.86|10
1649271610000|2022-04-06 19:00:10|16530.39|16410.39|16526.93|16406.93|16530.39|16410.39|16526.4|16406.4|10
1649271620000|2022-04-06 19:00:20|16528.2|16408.2|16534.46|16414.46|16534.46|16414.46|16528.09|16408.09|10
1649271630000|2022-04-06 19:00:30|16533.9|16413.9|16538.87|16418.87|16538.87|16418.87|16533.9|16413.9|10
1649271640000|2022-04-06 19:00:40|16538.96|16418.96|16542.77|16422.77|16542.77|16422.77|16538.96|16418.96|10
1649271650000|2022-04-06 19:00:50|16543.09|16423.09|16545.18|16425.18|16545.81|16425.81|16542.62|16422.62|10
1649271660000|2022-04-06 19:01:00|16545.48|16425.48|16546.35|16426.35|16546.44|16426.44|16545.03|16425.03|9
1649271670000|2022-04-06 19:01:10|16546.48|16426.48|16547.15|16427.15|16547.15|16427.15|16545.26|16425.26|10
1649271680000|2022-04-06 19:01:20|16547.39|16427.39|16552.64|16432.64|16552.64|16432.64|16547.27|16427.27|10
1649271690000|2022-04-06 19:01:30|16552.53|16432.53|16555.94|16435.94|16555.94|16435.94|16552.53|16432.53|10
1649271700000|2022-04-06 19:01:40|16556|16436|16554.99|16434.99|16556.66|16436.66|16554.99|16434.99|10
1649271710000|2022-04-06 19:01:50|16554.94|16434.94|16553.69|16433.69|16554.94|16434.94|16552.33|16432.33|10
1649271720000|2022-04-06 19:02:00|16555.37|16435.37|16554.96|16434.96|16556.33|16436.33|16554.93|16434.93|10
1649271730000|2022-04-06 19:02:10|16554.9|16434.9|16555.58|16435.58|16555.62|16435.62|16554.36|16434.36|10
1649271740000|2022-04-06 19:02:20|16557.26|16437.26|16561.58|16441.58|16561.58|16441.58|16557.26|16437.26|10
1649271750000|2022-04-06 19:02:30|16561.6|16441.6|16564.71|16444.71|16564.71|16444.71|16561.42|16441.42|10
1649271760000|2022-04-06 19:02:40|16564.13|16444.13|16570.25|16450.25|16570.25|16450.25|16564.04|16444.04|9
1649271770000|2022-04-06 19:02:50|16570.92|16450.92|16577.06|16457.06|16577.06|16457.06|16570.92|16450.92|10
1649271780000|2022-04-06 19:03:00|16577.04|16457.04|16572.57|16452.57|16577.04|16457.04|16572.53|16452.53|10
1649271790000|2022-04-06 19:03:10|16573.42|16453.42|16570.08|16450.08|16573.48|16453.48|16570.08|16450.08|10
1649271800000|2022-04-06 19:03:20|16569.8|16449.8|16562.69|16442.69|16569.8|16449.8|16562.69|16442.69|10
1649271810000|2022-04-06 19:03:30|16562.27|16442.27|16561.56|16441.56|16562.73|16442.73|16561.41|16441.41|10
1649271820000|2022-04-06 19:03:40|16561.63|16441.63|16559.66|16439.66|16561.63|16441.63|16559.43|16439.43|10
1649271830000|2022-04-06 19:03:50|16559.18|16439.18|16551.2|16431.2|16559.69|16439.69|16551.2|16431.2|10
1649271840000|2022-04-06 19:04:00|16550.17|16430.17|16550.14|16430.14|16551.03|16431.03|16550.14|16430.14|10
1649271850000|2022-04-06 19:04:10|16550.72|16430.72|16547.09|16427.09|16550.8|16430.8|16546.28|16426.28|10
1649271860000|2022-04-06 19:04:20|16546.98|16426.98|16549.16|16429.16|16549.57|16429.57|16546.81|16426.81|9
1649271870000|2022-04-06 19:04:30|16549.02|16429.02|16545.88|16425.88|16549.19|16429.19|16545.88|16425.88|10
1649271880000|2022-04-06 19:04:40|16545.35|16425.35|16536.48|16416.48|16545.35|16425.35|16536.48|16416.48|10
1649271890000|2022-04-06 19:04:50|16535.81|16415.81|16532.32|16412.32|16535.81|16415.81|16532.24|16412.24|10
1649271900000|2022-04-06 19:05:00|16532.41|16412.41|16524.76|16404.76|16532.45|16412.45|16524.76|16404.76|10
1649271910000|2022-04-06 19:05:10|16524.18|16404.18|16516.01|16396.01|16524.18|16404.18|16516.01|16396.01|10
1649271920000|2022-04-06 19:05:20|16515.82|16395.82|16505.59|16385.59|16515.82|16395.82|16505.59|16385.59|10
1649271930000|2022-04-06 19:05:30|16505.54|16385.54|16499.47|16379.47|16505.54|16385.54|16499.47|16379.47|10
1649271940000|2022-04-06 19:05:40|16499.54|16379.54|16496.36|16376.36|16501.63|16381.63|16496.36|16376.36|10
1649271950000|2022-04-06 19:05:50|16496.97|16376.97|16491.98|16371.98|16498.17|16378.17|16491.85|16371.85|10
1649271960000|2022-04-06 19:06:00|16491.43|16371.43|16488.62|16368.62|16491.66|16371.66|16488.62|16368.62|10
1649271970000|2022-04-06 19:06:10|16486.84|16366.84|16476.67|16356.67|16486.84|16366.84|16476.34|16356.34|10
1649271980000|2022-04-06 19:06:20|16475.43|16355.43|16466.46|16346.46|16476.41|16356.41|16466.46|16346.46|10
1649271990000|2022-04-06 19:06:30|16465.94|16345.94|16462.15|16342.15|16466.31|16346.31|16462.15|16342.15|10
1649272000000|2022-04-06 19:06:40|16461.73|16341.73|16461.7|16341.7|16462.54|16342.54|16461.67|16341.67|10
1649272010000|2022-04-06 19:06:50|16462.02|16342.02|16456.42|16336.42|16462.02|16342.02|16455.34|16335.34|10
1649272020000|2022-04-06 19:07:00|16456.35|16336.35|16455.13|16335.13|16456.48|16336.48|16454.81|16334.81|10
1649272030000|2022-04-06 19:07:10|16456.26|16336.26|16452.96|16332.96|16456.85|16336.85|16452.96|16332.96|9
1649272040000|2022-04-06 19:07:20|16452.57|16332.57|16455.71|16335.71|16455.97|16335.97|16452.57|16332.57|10
1649272050000|2022-04-06 19:07:30|16455.66|16335.66|16461.95|16341.95|16461.95|16341.95|16455.66|16335.66|10
1649272060000|2022-04-06 19:07:40|16462.49|16342.49|16465.04|16345.04|16465.04|16345.04|16462.37|16342.37|10
1649272070000|2022-04-06 19:07:50|16464.89|16344.89|16466.98|16346.98|16467.67|16347.67|16464.89|16344.89|10
1649272080000|2022-04-06 19:08:00|16466.53|16346.53|16468.45|16348.45|16468.45|16348.45|16465.13|16345.13|10
1649272090000|2022-04-06 19:08:10|16468.26|16348.26|16465.02|16345.02|16468.97|16348.97|16464.96|16344.96|10
1649272100000|2022-04-06 19:08:20|16464.95|16344.95|16457.64|16337.64|16464.95|16344.95|16457.64|16337.64|10
1649272110000|2022-04-06 19:08:30|16456.98|16336.98|16460.3|16340.3|16460.3|16340.3|16456.98|16336.98|10
1649272120000|2022-04-06 19:08:40|16460.7|16340.7|16467.6|16347.6|16467.6|16347.6|16460.7|16340.7|10
1649272130000|2022-04-06 19:08:50|16469.76|16349.76|16472.65|16352.65|16472.81|16352.81|16469.76|16349.76|9
1649272140000|2022-04-06 19:09:00|16472.7|16352.7|16474.05|16354.05|16474.05|16354.05|16471.4|16351.4|10
1649272150000|2022-04-06 19:09:10|16474.27|16354.27|16478.58|16358.58|16478.99|16358.99|16474.27|16354.27|10
1649272160000|2022-04-06 19:09:20|16478.6|16358.6|16485.11|16365.11|16485.11|16365.11|16478.6|16358.6|10
1649272170000|2022-04-06 19:09:30|16485.9|16365.9|16492.11|16372.11|16492.11|16372.11|16485.9|16365.9|10
1649272180000|2022-04-06 19:09:40|16493.52|16373.52|16499.48|16379.48|16499.55|16379.55|16493.52|16373.52|10
1649272190000|2022-04-06 19:09:50|16499.24|16379.24|16499.08|16379.08|16499.65|16379.65|16498.95|16378.95|10
1649272200000|2022-04-06 19:10:00|16498.96|16378.96|16499.21|16379.21|16499.93|16379.93|16498.74|16378.74|10
1649272210000|2022-04-06 19:10:10|16499.83|16379.83|16501.67|16381.67|16504.92|16384.92|16499.83|16379.83|10
1649272220000|2022-04-06 19:10:20|16503.14|16383.14|16509.38|16389.38|16509.38|16389.38|16503.14|16383.14|10
1649272230000|2022-04-06 19:10:30|16512.21|16392.21|16519.32|16399.32|16519.32|16399.32|16512.21|16392.21|10
1649272240000|2022-04-06 19:10:40|16519.26|16399.26|16528.61|16408.61|16528.61|16408.61|16519.26|16399.26|10
1649272250000|2022-04-06 19:10:50|16530|16410|16530.47|16410.47|16530.52|16410.52|16529.27|16409.27|10
1649272260000|2022-04-06 19:11:00|16530.81|16410.81|16534.56|16414.56|16534.91|16414.91|16530.23|16410.23|10
1649272270000|2022-04-06 19:11:10|16534.12|16414.12|16530.24|16410.24|16534.43|16414.43|16529.91|16409.91|10
1649272280000|2022-04-06 19:11:20|16530.39|16410.39|16523.93|16403.93|16530.39|16410.39|16522.45|16402.45|10
1649272290000|2022-04-06 19:11:30|16524.24|16404.24|16522.77|16402.77|16524.93|16404.93|16522.77|16402.77|10
1649272300000|2022-04-06 19:11:40|16521.95|16401.95|16522.2|16402.2|16522.6|16402.6|16521.95|16401.95|10
1649272310000|2022-04-06 19:11:50|16522.16|16402.16|16519.2|16399.2|16522.16|16402.16|16519|16399|10
1649272320000|2022-04-06 19:12:00|16520.52|16400.52|16515.03|16395.03|16520.52|16400.52|16515.03|16395.03|10
1649272330000|2022-04-06 19:12:10|16514.63|16394.63|16510.96|16390.96|16514.63|16394.63|16510.52|16390.52|10
1649272340000|2022-04-06 19:12:20|16507.89|16387.89|16504.02|16384.02|16507.89|16387.89|16503.86|16383.86|10
1649272350000|2022-04-06 19:12:30|16504.21|16384.21|16503.89|16383.89|16504.21|16384.21|16502.8|16382.8|10
1649272360000|2022-04-06 19:12:40|16504.7|16384.7|16503.65|16383.65|16505.36|16385.36|16503.65|16383.65|10
1649272370000|2022-04-06 19:12:50|16503.78|16383.78|16505.93|16385.93|16506.98|16386.98|16503.78|16383.78|10
1649272380000|2022-04-06 19:13:00|16505.63|16385.63|16503.03|16383.03|16506.26|16386.26|16503.03|16383.03|10
1649272390000|2022-04-06 19:13:10|16503.1|16383.1|16502.96|16382.96|16503.53|16383.53|16502.35|16382.35|10
1649272400000|2022-04-06 19:13:20|16504|16384|16501.03|16381.03|16504.11|16384.11|16501.03|16381.03|10
1649272410000|2022-04-06 19:13:30|16500.73|16380.73|16498.53|16378.53|16500.73|16380.73|16498.53|16378.53|10
1649272420000|2022-04-06 19:13:40|16498.6|16378.6|16500.31|16380.31|16500.31|16380.31|16498.6|16378.6|9
1649272430000|2022-04-06 19:13:50|16500.75|16380.75|16507.96|16387.96|16507.96|16387.96|16500.75|16380.75|10
1649272440000|2022-04-06 19:14:00|16508.64|16388.64|16510.74|16390.74|16510.74|16390.74|16508.64|16388.64|9
1649272450000|2022-04-06 19:14:10|16511.55|16391.55|16508.72|16388.72|16511.55|16391.55|16508.72|16388.72|10
1649272460000|2022-04-06 19:14:20|16508.36|16388.36|16507.59|16387.59|16508.44|16388.44|16507.47|16387.47|10
1649272470000|2022-04-06 19:14:30|16507.09|16387.09|16506.44|16386.44|16507.09|16387.09|16506.04|16386.04|10
1649272480000|2022-04-06 19:14:40|16506.33|16386.33|16507.61|16387.61|16507.61|16387.61|16506.33|16386.33|10
1649272490000|2022-04-06 19:14:50|16507.68|16387.68|16509.48|16389.48|16509.48|16389.48|16507.68|16387.68|10
1649272500000|2022-04-06 19:15:00|16509.55|16389.55|16507.65|16387.65|16510.11|16390.11|16507.65|16387.65|10
1649272510000|2022-04-06 19:15:10|16507.27|16387.27|16505.33|16385.33|16507.27|16387.27|16505|16385|10
1649272520000|2022-04-06 19:15:20|16505.54|16385.54|16509.33|16389.33|16509.67|16389.67|16505.39|16385.39|10
1649272530000|2022-04-06 19:15:30|16510.43|16390.43|16516.09|16396.09|16516.09|16396.09|16510.43|16390.43|10
1649272540000|2022-04-06 19:15:40|16517.33|16397.33|16523.33|16403.33|16523.33|16403.33|16517.33|16397.33|10
1649272550000|2022-04-06 19:15:50|16523.4|16403.4|16525.75|16405.75|16525.75|16405.75|16522.75|16402.75|10
1649272560000|2022-04-06 19:16:00|16525.82|16405.82|16525.17|16405.17|16526.97|16406.97|16525.17|16405.17|10
1649272570000|2022-04-06 19:16:10|16524.86|16404.86|16518.8|16398.8|16524.87|16404.87|16518.8|16398.8|10
1649272580000|2022-04-06 19:16:20|16518.75|16398.75|16514.99|16394.99|16518.75|16398.75|16514.99|16394.99|10
1649272590000|2022-04-06 19:16:30|16513.46|16393.46|16512.61|16392.61|16513.79|16393.79|16511.7|16391.7|10
1649272600000|2022-04-06 19:16:40|16511.99|16391.99|16509.69|16389.69|16511.99|16391.99|16509.69|16389.69|10
1649272610000|2022-04-06 19:16:50|16508.32|16388.32|16504.1|16384.1|16508.47|16388.47|16504.1|16384.1|10
1649272620000|2022-04-06 19:17:00|16504.06|16384.06|16486.33|16366.33|16504.06|16384.06|16486.33|16366.33|10
1649272630000|2022-04-06 19:17:10|16486.06|16366.06|16482.48|16362.48|16486.06|16366.06|16482.48|16362.48|10
1649272640000|2022-04-06 19:17:20|16482.14|16362.14|16475.62|16355.62|16482.14|16362.14|16475.62|16355.62|10
1649272650000|2022-04-06 19:17:30|16475.29|16355.29|16477.12|16357.12|16477.44|16357.44|16475.29|16355.29|10
1649272660000|2022-04-06 19:17:40|16477.64|16357.64|16475.62|16355.62|16478.59|16358.59|16475.62|16355.62|10
1649272670000|2022-04-06 19:17:50|16475.47|16355.47|16476.97|16356.97|16477.28|16357.28|16475.47|16355.47|10
1649272680000|2022-04-06 19:18:00|16476.31|16356.31|16472.16|16352.16|16476.31|16356.31|16472.16|16352.16|10
1649272690000|2022-04-06 19:18:10|16473|16353|16474.62|16354.62|16474.62|16354.62|16473|16353|10
1649272700000|2022-04-06 19:18:20|16474.86|16354.86|16475.51|16355.51|16475.51|16355.51|16474.76|16354.76|10
1649272710000|2022-04-06 19:18:30|16475.58|16355.58|16476.09|16356.09|16477|16357|16475.57|16355.57|10
1649272720000|2022-04-06 19:18:40|16476.87|16356.87|16477.7|16357.7|16477.7|16357.7|16476.87|16356.87|10
1649272730000|2022-04-06 19:18:50|16479.08|16359.08|16481.49|16361.49|16481.49|16361.49|16479.08|16359.08|10
1649272740000|2022-04-06 19:19:00|16481.18|16361.18|16480.89|16360.89|16481.18|16361.18|16480.13|16360.13|9
1649272750000|2022-04-06 19:19:10|16481.13|16361.13|16482.34|16362.34|16483.48|16363.48|16481.13|16361.13|10
1649272760000|2022-04-06 19:19:20|16482.51|16362.51|16479.65|16359.65|16482.51|16362.51|16479.42|16359.42|10
1649272770000|2022-04-06 19:19:30|16479.54|16359.54|16476.25|16356.25|16479.54|16359.54|16476.25|16356.25|9
1649272780000|2022-04-06 19:19:40|16476.16|16356.16|16472.97|16352.97|16476.4|16356.4|16472.97|16352.97|10
1649272790000|2022-04-06 19:19:50|16472.35|16352.35|16469.03|16349.03|16472.35|16352.35|16468.85|16348.85|9
1649272800000|2022-04-06 19:20:00|16466.59|16346.59|16467.73|16347.73|16467.89|16347.89|16466.59|16346.59|10
1649272810000|2022-04-06 19:20:10|16467.35|16347.35|16465.37|16345.37|16467.45|16347.45|16465.37|16345.37|10
1649272820000|2022-04-06 19:20:20|16465.16|16345.16|16463.44|16343.44|16465.34|16345.34|16463.28|16343.28|10
1649272830000|2022-04-06 19:20:30|16463.24|16343.24|16456.27|16336.27|16463.24|16343.24|16456.23|16336.23|10
1649272840000|2022-04-06 19:20:40|16455.81|16335.81|16452.37|16332.37|16455.81|16335.81|16451.99|16331.99|10
1649272850000|2022-04-06 19:20:50|16452.66|16332.66|16452.03|16332.03|16452.78|16332.78|16451.86|16331.86|10
1649272860000|2022-04-06 19:21:00|16452.7|16332.7|16451.14|16331.14|16452.7|16332.7|16451.14|16331.14|10
1649272870000|2022-04-06 19:21:10|16450.88|16330.88|16447.09|16327.09|16450.88|16330.88|16447.09|16327.09|10
1649272880000|2022-04-06 19:21:20|16446.94|16326.94|16445.38|16325.38|16447.02|16327.02|16445.38|16325.38|10
1649272890000|2022-04-06 19:21:30|16444.39|16324.39|16446.59|16326.59|16446.59|16326.59|16443.38|16323.38|9
1649272900000|2022-04-06 19:21:40|16446.69|16326.69|16448.19|16328.19|16448.33|16328.33|16445.94|16325.94|10
1649272910000|2022-04-06 19:21:50|16448.07|16328.07|16445.03|16325.03|16448.07|16328.07|16445.03|16325.03|10
1649272920000|2022-04-06 19:22:00|16444.63|16324.63|16440.05|16320.05|16444.63|16324.63|16440.05|16320.05|10
1649272930000|2022-04-06 19:22:10|16439.28|16319.28|16440.28|16320.28|16440.5|16320.5|16439.14|16319.14|10
1649272940000|2022-04-06 19:22:20|16440.52|16320.52|16444.06|16324.06|16444.06|16324.06|16440.52|16320.52|9
1649272950000|2022-04-06 19:22:30|16444.72|16324.72|16447.99|16327.99|16448.17|16328.17|16444.72|16324.72|9
1649272960000|2022-04-06 19:22:40|16448.23|16328.23|16448.26|16328.26|16448.68|16328.68|16447.38|16327.38|10
1649272970000|2022-04-06 19:22:50|16448.46|16328.46|16452.56|16332.56|16453.17|16333.17|16448.46|16328.46|10
1649272980000|2022-04-06 19:23:00|16452.43|16332.43|16451.22|16331.22|16453.09|16333.09|16451.22|16331.22|10
1649272990000|2022-04-06 19:23:10|16448.78|16328.78|16449.8|16329.8|16450.12|16330.12|16448.78|16328.78|10
1649273000000|2022-04-06 19:23:20|16449.82|16329.82|16448.18|16328.18|16451.75|16331.75|16448.18|16328.18|10
1649273010000|2022-04-06 19:23:30|16449.51|16329.51|16454.06|16334.06|16454.06|16334.06|16449.51|16329.51|10
1649273020000|2022-04-06 19:23:40|16454.08|16334.08|16455.37|16335.37|16456.82|16336.82|16454.07|16334.07|10
1649273030000|2022-04-06 19:23:50|16455.49|16335.49|16455.64|16335.64|16456.45|16336.45|16455.38|16335.38|10
1649273040000|2022-04-06 19:24:00|16455.32|16335.32|16451.29|16331.29|16455.32|16335.32|16450.7|16330.7|10
1649273050000|2022-04-06 19:24:10|16451.13|16331.13|16445.71|16325.71|16451.13|16331.13|16445.71|16325.71|10
1649273060000|2022-04-06 19:24:20|16445.5|16325.5|16451.87|16331.87|16451.87|16331.87|16445.5|16325.5|9
1649273070000|2022-04-06 19:24:30|16452.95|16332.95|16455.16|16335.16|16455.2|16335.2|16452.95|16332.95|10
1649273080000|2022-04-06 19:24:40|16455.28|16335.28|16456.7|16336.7|16457.53|16337.53|16455.28|16335.28|10
1649273090000|2022-04-06 19:24:50|16457.55|16337.55|16456.47|16336.47|16459.18|16339.18|16456.47|16336.47|10
1649273100000|2022-04-06 19:25:00|16456.39|16336.39|16452.5|16332.5|16456.44|16336.44|16452.5|16332.5|10
1649273110000|2022-04-06 19:25:10|16452.1|16332.1|16452.92|16332.92|16452.92|16332.92|16451.34|16331.34|9
1649273120000|2022-04-06 19:25:20|16453.01|16333.01|16451.39|16331.39|16453.01|16333.01|16451.39|16331.39|9
1649273130000|2022-04-06 19:25:30|16451.04|16331.04|16443.58|16323.58|16451.09|16331.09|16443.58|16323.58|10
1649273140000|2022-04-06 19:25:40|16442.16|16322.16|16439.99|16319.99|16442.16|16322.16|16437.1|16317.1|10
1649273150000|2022-04-06 19:25:50|16440.65|16320.65|16445.04|16325.04|16445.04|16325.04|16440.65|16320.65|9
1649273160000|2022-04-06 19:26:00|16445.5|16325.5|16446.93|16326.93|16447.47|16327.47|16445.5|16325.5|10
1649273170000|2022-04-06 19:26:10|16446.6|16326.6|16448.38|16328.38|16448.38|16328.38|16446.36|16326.36|9
1649273180000|2022-04-06 19:26:20|16447.81|16327.81|16446.84|16326.84|16447.85|16327.85|16446.34|16326.34|10
1649273190000|2022-04-06 19:26:30|16446.95|16326.95|16447.84|16327.84|16448.63|16328.63|16446.84|16326.84|10
1649273200000|2022-04-06 19:26:40|16447.05|16327.05|16442.13|16322.13|16447.05|16327.05|16442.13|16322.13|10
1649273210000|2022-04-06 19:26:50|16440.83|16320.83|16435.81|16315.81|16440.83|16320.83|16435.81|16315.81|9
1649273220000|2022-04-06 19:27:00|16435.55|16315.55|16430.4|16310.4|16435.55|16315.55|16430.4|16310.4|10
1649273230000|2022-04-06 19:27:10|16430.33|16310.33|16427.08|16307.08|16430.36|16310.36|16427.08|16307.08|10
1649273240000|2022-04-06 19:27:20|16426.97|16306.97|16423.89|16303.89|16427.13|16307.13|16423.89|16303.89|10
1649273250000|2022-04-06 19:27:30|16423.72|16303.72|16420.33|16300.33|16423.72|16303.72|16419.41|16299.41|10
1649273260000|2022-04-06 19:27:40|16420.29|16300.29|16421.59|16301.59|16421.59|16301.59|16419.93|16299.93|10
1649273270000|2022-04-06 19:27:50|16421.8|16301.8|16423.32|16303.32|16424.08|16304.08|16421.8|16301.8|10
1649273280000|2022-04-06 19:28:00|16423.19|16303.19|16423.05|16303.05|16423.66|16303.66|16422.89|16302.89|10
1649273290000|2022-04-06 19:28:10|16423.07|16303.07|16421.08|16301.08|16423.07|16303.07|16420.62|16300.62|10
1649273300000|2022-04-06 19:28:20|16421.63|16301.63|16421.85|16301.85|16421.97|16301.97|16421.23|16301.23|10
1649273310000|2022-04-06 19:28:30|16421.91|16301.91|16422.74|16302.74|16422.86|16302.86|16421.66|16301.66|10
1649273320000|2022-04-06 19:28:40|16422.4|16302.4|16422.11|16302.11|16422.71|16302.71|16421.28|16301.28|9
1649273330000|2022-04-06 19:28:50|16422.06|16302.06|16423.43|16303.43|16423.43|16303.43|16421.91|16301.91|10
1649273340000|2022-04-06 19:29:00|16423.74|16303.74|16422.65|16302.65|16423.74|16303.74|16422.45|16302.45|10
1649273350000|2022-04-06 19:29:10|16422.66|16302.66|16425.26|16305.26|16425.26|16305.26|16422.66|16302.66|10
1649273360000|2022-04-06 19:29:20|16426.09|16306.09|16426.43|16306.43|16426.66|16306.66|16425.75|16305.75|10
1649273370000|2022-04-06 19:29:30|16426.38|16306.38|16427.23|16307.23|16427.47|16307.47|16426.35|16306.35|10
1649273380000|2022-04-06 19:29:40|16427.19|16307.19|16426.97|16306.97|16427.19|16307.19|16426.5|16306.5|9
1649273390000|2022-04-06 19:29:50|16426.87|16306.87|16429.55|16309.55|16429.55|16309.55|16426.87|16306.87|10
1649273400000|2022-04-06 19:30:00|16430.74|16310.74|16429.9|16309.9|16431.62|16311.62|16429.9|16309.9|9
1649273410000|2022-04-06 19:30:10|16429.27|16309.27|16428.14|16308.14|16429.52|16309.52|16428.14|16308.14|8
1649273420000|2022-04-06 19:30:20|16426.91|16306.91|16425.87|16305.87|16426.91|16306.91|16425.26|16305.26|10
1649273430000|2022-04-06 19:30:30|16426.26|16306.26|16427.09|16307.09|16427.09|16307.09|16426.11|16306.11|10
1649273440000|2022-04-06 19:30:40|16427.64|16307.64|16430.03|16310.03|16430.45|16310.45|16427.64|16307.64|9
1649273450000|2022-04-06 19:30:50|16429.25|16309.25|16433.09|16313.09|16433.43|16313.43|16429.25|16309.25|10
1649273460000|2022-04-06 19:31:00|16433.11|16313.11|16437.64|16317.64|16437.71|16317.71|16433.11|16313.11|10
1649273470000|2022-04-06 19:31:10|16438.4|16318.4|16442.65|16322.65|16442.65|16322.65|16438.4|16318.4|10
1649273480000|2022-04-06 19:31:20|16443.1|16323.1|16441.42|16321.42|16443.1|16323.1|16441.42|16321.42|9
1649273490000|2022-04-06 19:31:30|16441.16|16321.16|16441.89|16321.89|16442.17|16322.17|16441.16|16321.16|10
1649273500000|2022-04-06 19:31:40|16442.4|16322.4|16443.19|16323.19|16443.24|16323.24|16442.4|16322.4|10
1649273510000|2022-04-06 19:31:50|16443.18|16323.18|16443.39|16323.39|16443.44|16323.44|16442.21|16322.21|10
1649273520000|2022-04-06 19:32:00|16443.42|16323.42|16443.61|16323.61|16443.8|16323.8|16443.12|16323.12|10
1649273530000|2022-04-06 19:32:10|16443.81|16323.81|16446.42|16326.42|16446.42|16326.42|16443.81|16323.81|9
1649273540000|2022-04-06 19:32:20|16447.67|16327.67|16448.15|16328.15|16449.11|16329.11|16447.55|16327.55|10
1649273550000|2022-04-06 19:32:30|16448.34|16328.34|16447.72|16327.72|16449.09|16329.09|16447.62|16327.62|10
1649273560000|2022-04-06 19:32:40|16447.56|16327.56|16444.99|16324.99|16447.56|16327.56|16444.99|16324.99|9
1649273570000|2022-04-06 19:32:50|16444.79|16324.79|16439.62|16319.62|16444.79|16324.79|16439.62|16319.62|10
1649273580000|2022-04-06 19:33:00|16439.45|16319.45|16425.3|16305.3|16439.45|16319.45|16425.3|16305.3|10
1649273590000|2022-04-06 19:33:10|16422.45|16302.45|16418.19|16298.19|16422.45|16302.45|16418.19|16298.19|10
1649273600000|2022-04-06 19:33:20|16416.59|16296.59|16403.45|16283.45|16416.59|16296.59|16403.45|16283.45|10
1649273610000|2022-04-06 19:33:30|16403.07|16283.07|16398.91|16278.91|16403.07|16283.07|16398.52|16278.52|10
1649273620000|2022-04-06 19:33:40|16395.56|16275.56|16398.83|16278.83|16398.83|16278.83|16395.56|16275.56|10
1649273630000|2022-04-06 19:33:50|16399.35|16279.35|16398.5|16278.5|16399.65|16279.65|16398.5|16278.5|10
1649273640000|2022-04-06 19:34:00|16398.16|16278.16|16397.22|16277.22|16398.51|16278.51|16396.54|16276.54|10
1649273650000|2022-04-06 19:34:10|16397.17|16277.17|16396.16|16276.16|16397.33|16277.33|16395.72|16275.72|10
1649273660000|2022-04-06 19:34:20|16395.33|16275.33|16392.85|16272.85|16395.33|16275.33|16392.66|16272.66|10
1649273670000|2022-04-06 19:34:30|16392.66|16272.66|16389.21|16269.21|16392.66|16272.66|16389.05|16269.05|10
1649273680000|2022-04-06 19:34:40|16388.7|16268.7|16391.23|16271.23|16391.51|16271.51|16388.7|16268.7|10
1649273690000|2022-04-06 19:34:50|16391.08|16271.08|16386.28|16266.28|16391.08|16271.08|16386.28|16266.28|10
1649273700000|2022-04-06 19:35:00|16386.14|16266.14|16383.54|16263.54|16386.14|16266.14|16383.54|16263.54|10
1649273710000|2022-04-06 19:35:10|16383.36|16263.36|16383.34|16263.34|16384.13|16264.13|16383.23|16263.23|10
1649273720000|2022-04-06 19:35:20|16382.45|16262.45|16380.46|16260.46|16382.45|16262.45|16380.4|16260.4|10
1649273730000|2022-04-06 19:35:30|16380.4|16260.4|16381.03|16261.03|16381.32|16261.32|16380.13|16260.13|10
1649273740000|2022-04-06 19:35:40|16381.21|16261.21|16384.6|16264.6|16384.6|16264.6|16381.21|16261.21|10
1649273750000|2022-04-06 19:35:50|16384.87|16264.87|16386.81|16266.81|16387.12|16267.12|16384.87|16264.87|10
1649273760000|2022-04-06 19:36:00|16386.96|16266.96|16387.88|16267.88|16388.1|16268.1|16386.89|16266.89|10
1649273770000|2022-04-06 19:36:10|16387.42|16267.42|16390.38|16270.38|16390.4|16270.4|16387.42|16267.42|10
1649273780000|2022-04-06 19:36:20|16390.47|16270.47|16391.64|16271.64|16391.64|16271.64|16390.29|16270.29|10
1649273790000|2022-04-06 19:36:30|16391.7|16271.7|16389.65|16269.65|16391.7|16271.7|16389.65|16269.65|10
1649273800000|2022-04-06 19:36:40|16389.47|16269.47|16386.92|16266.92|16389.47|16269.47|16386.92|16266.92|10
1649273810000|2022-04-06 19:36:50|16386.81|16266.81|16384.87|16264.87|16386.86|16266.86|16384.87|16264.87|10
1649273820000|2022-04-06 19:37:00|16385.24|16265.24|16387.24|16267.24|16387.53|16267.53|16385.17|16265.17|10
1649273830000|2022-04-06 19:37:10|16387.53|16267.53|16392.15|16272.15|16392.15|16272.15|16387.53|16267.53|9
1649273840000|2022-04-06 19:37:20|16392.16|16272.16|16395.4|16275.4|16395.4|16275.4|16391.73|16271.73|10
1649273850000|2022-04-06 19:37:30|16395.82|16275.82|16394.06|16274.06|16396.06|16276.06|16393.61|16273.61|10
1649273860000|2022-04-06 19:37:40|16393.64|16273.64|16394.05|16274.05|16394.59|16274.59|16393.24|16273.24|9
1649273870000|2022-04-06 19:37:50|16395.02|16275.02|16403.77|16283.77|16403.77|16283.77|16395.02|16275.02|10
1649273880000|2022-04-06 19:38:00|16404.16|16284.16|16409.42|16289.42|16409.42|16289.42|16404.16|16284.16|10
1649273890000|2022-04-06 19:38:10|16409.32|16289.32|16414.94|16294.94|16414.94|16294.94|16409.32|16289.32|10
1649273900000|2022-04-06 19:38:20|16414.86|16294.86|16418.89|16298.89|16418.89|16298.89|16414.86|16294.86|10
1649273910000|2022-04-06 19:38:30|16419.28|16299.28|16422|16302|16422.16|16302.16|16419.28|16299.28|10
1649273920000|2022-04-06 19:38:40|16422.09|16302.09|16424.8|16304.8|16424.8|16304.8|16421.5|16301.5|9
1649273930000|2022-04-06 19:38:50|16424.86|16304.86|16431.2|16311.2|16431.33|16311.33|16424.86|16304.86|10
1649273940000|2022-04-06 19:39:00|16431.63|16311.63|16433.17|16313.17|16433.17|16313.17|16431.63|16311.63|9
1649273950000|2022-04-06 19:39:10|16433.25|16313.25|16430.21|16310.21|16433.76|16313.76|16430.21|16310.21|10
1649273960000|2022-04-06 19:39:20|16430.39|16310.39|16426.28|16306.28|16430.39|16310.39|16426.28|16306.28|10
1649273970000|2022-04-06 19:39:30|16425.95|16305.95|16424.51|16304.51|16425.95|16305.95|16424.22|16304.22|10
1649273980000|2022-04-06 19:39:40|16424.09|16304.09|16424.7|16304.7|16424.88|16304.88|16423.13|16303.13|10
1649273990000|2022-04-06 19:39:50|16424.86|16304.86|16423.25|16303.25|16424.9|16304.9|16423.25|16303.25|10
1649274000000|2022-04-06 19:40:00|16423.23|16303.23|16421.05|16301.05|16423.23|16303.23|16421.05|16301.05|10
1649274010000|2022-04-06 19:40:10|16420.99|16300.99|16419.72|16299.72|16421.17|16301.17|16419.72|16299.72|9
1649274020000|2022-04-06 19:40:20|16419.4|16299.4|16421.67|16301.67|16421.67|16301.67|16419.4|16299.4|10
1649274030000|2022-04-06 19:40:30|16421.63|16301.63|16424.27|16304.27|16424.27|16304.27|16421.47|16301.47|10
1649274040000|2022-04-06 19:40:40|16424.25|16304.25|16424.22|16304.22|16424.54|16304.54|16423.57|16303.57|10
1649274050000|2022-04-06 19:40:50|16424.04|16304.04|16428.69|16308.69|16428.69|16308.69|16424.04|16304.04|10
1649274060000|2022-04-06 19:41:00|16429.43|16309.43|16438.3|16318.3|16438.3|16318.3|16429.43|16309.43|10
1649274070000|2022-04-06 19:41:10|16438.61|16318.61|16440.44|16320.44|16440.53|16320.53|16438.52|16318.52|9
1649274080000|2022-04-06 19:41:20|16440.58|16320.58|16446.4|16326.4|16446.4|16326.4|16440.58|16320.58|10
1649274090000|2022-04-06 19:41:30|16446.52|16326.52|16444.35|16324.35|16446.52|16326.52|16444.23|16324.23|10
1649274100000|2022-04-06 19:41:40|16444.23|16324.23|16444.74|16324.74|16444.93|16324.93|16443.71|16323.71|10
1649274110000|2022-04-06 19:41:50|16444.65|16324.65|16442.02|16322.02|16444.65|16324.65|16442.02|16322.02|10
1649274120000|2022-04-06 19:42:00|16441.93|16321.93|16440|16320|16442.87|16322.87|16440|16320|10
1649274130000|2022-04-06 19:42:10|16440.21|16320.21|16441.74|16321.74|16441.92|16321.92|16440.1|16320.1|10
1649274140000|2022-04-06 19:42:20|16442.08|16322.08|16440|16320|16442.54|16322.54|16440|16320|9
1649274150000|2022-04-06 19:42:30|16439.91|16319.91|16439.73|16319.73|16439.91|16319.91|16439.01|16319.01|9
1649274160000|2022-04-06 19:42:40|16439.74|16319.74|16442.05|16322.05|16442.05|16322.05|16439.74|16319.74|9
1649274170000|2022-04-06 19:42:50|16442|16322|16442.72|16322.72|16442.72|16322.72|16442|16322|9
1649274180000|2022-04-06 19:43:00|16443.12|16323.12|16444.07|16324.07|16444.07|16324.07|16443.12|16323.12|10
1649274190000|2022-04-06 19:43:10|16444.37|16324.37|16448.34|16328.34|16448.36|16328.36|16444.37|16324.37|10
1649274200000|2022-04-06 19:43:20|16449.43|16329.43|16451.94|16331.94|16452.79|16332.79|16449.43|16329.43|10
1649274210000|2022-04-06 19:43:30|16452|16332|16453.58|16333.58|16453.58|16333.58|16452|16332|10
1649274220000|2022-04-06 19:43:40|16454.1|16334.1|16455.42|16335.42|16455.42|16335.42|16453.5|16333.5|10
1649274230000|2022-04-06 19:43:50|16455.75|16335.75|16455.89|16335.89|16456.17|16336.17|16455.47|16335.47|10
1649274240000|2022-04-06 19:44:00|16455.91|16335.91|16457.16|16337.16|16457.16|16337.16|16455.74|16335.74|10
1649274250000|2022-04-06 19:44:10|16457.91|16337.91|16459.28|16339.28|16459.93|16339.93|16457.91|16337.91|10
1649274260000|2022-04-06 19:44:20|16459.33|16339.33|16460.48|16340.48|16460.48|16340.48|16459.09|16339.09|10
1649274270000|2022-04-06 19:44:30|16461.22|16341.22|16465.05|16345.05|16465.05|16345.05|16461.2|16341.2|10
1649274280000|2022-04-06 19:44:40|16465.68|16345.68|16467.42|16347.42|16467.44|16347.44|16465.68|16345.68|10
1649274290000|2022-04-06 19:44:50|16468.25|16348.25|16468.73|16348.73|16468.99|16348.99|16467.5|16347.5|10
1649274300000|2022-04-06 19:45:00|16468.87|16348.87|16469.57|16349.57|16470.94|16350.94|16468.87|16348.87|10
1649274310000|2022-04-06 19:45:10|16470.13|16350.13|16471.99|16351.99|16471.99|16351.99|16469.92|16349.92|9
1649274320000|2022-04-06 19:45:20|16472.42|16352.42|16474.54|16354.54|16474.54|16354.54|16472.42|16352.42|10
1649274330000|2022-04-06 19:45:30|16474.06|16354.06|16475.32|16355.32|16475.32|16355.32|16473.95|16353.95|10
1649274340000|2022-04-06 19:45:40|16475.63|16355.63|16476.95|16356.95|16476.95|16356.95|16475.63|16355.63|9
1649274350000|2022-04-06 19:45:50|16477.8|16357.8|16479.92|16359.92|16480.8|16360.8|16477.8|16357.8|9
1649274360000|2022-04-06 19:46:00|16480.67|16360.67|16481.84|16361.84|16481.84|16361.84|16480.61|16360.61|9
1649274370000|2022-04-06 19:46:10|16481.92|16361.92|16484.45|16364.45|16484.45|16364.45|16481.92|16361.92|10
1649274380000|2022-04-06 19:46:20|16485.67|16365.67|16486.62|16366.62|16486.62|16366.62|16485.32|16365.32|10
1649274390000|2022-04-06 19:46:30|16486.92|16366.92|16487.18|16367.18|16487.53|16367.53|16486.62|16366.62|9
1649274400000|2022-04-06 19:46:40|16487.67|16367.67|16488.32|16368.32|16488.97|16368.97|16487.67|16367.67|10
1649274410000|2022-04-06 19:46:50|16488.43|16368.43|16490.7|16370.7|16490.7|16370.7|16488.43|16368.43|10
1649274420000|2022-04-06 19:47:00|16490.9|16370.9|16495.18|16375.18|16495.18|16375.18|16490.87|16370.87|10
1649274430000|2022-04-06 19:47:10|16495.51|16375.51|16499.25|16379.25|16499.25|16379.25|16495.49|16375.49|10
1649274440000|2022-04-06 19:47:20|16498.92|16378.92|16502.77|16382.77|16502.82|16382.82|16498.92|16378.92|10
1649274450000|2022-04-06 19:47:30|16503.73|16383.73|16504.73|16384.73|16504.75|16384.75|16503.73|16383.73|10
1649274460000|2022-04-06 19:47:40|16504.84|16384.84|16508.72|16388.72|16508.72|16388.72|16504.84|16384.84|10
1649274470000|2022-04-06 19:47:50|16509.16|16389.16|16511.64|16391.64|16512.23|16392.23|16509.16|16389.16|10
1649274480000|2022-04-06 19:48:00|16513.29|16393.29|16515.11|16395.11|16516.41|16396.41|16513.29|16393.29|10
1649274490000|2022-04-06 19:48:10|16519.16|16399.16|16519.81|16399.81|16519.81|16399.81|16518.28|16398.28|9
1649274500000|2022-04-06 19:48:20|16519.39|16399.39|16522.1|16402.1|16522.1|16402.1|16519.3|16399.3|9
1649274510000|2022-04-06 19:48:30|16522.04|16402.04|16523.4|16403.4|16523.4|16403.4|16521.93|16401.93|9
1649274520000|2022-04-06 19:48:40|16523.37|16403.37|16526.58|16406.58|16526.58|16406.58|16523.37|16403.37|10
1649274530000|2022-04-06 19:48:50|16526.42|16406.42|16526.59|16406.59|16527.79|16407.79|16526.42|16406.42|10
1649274540000|2022-04-06 19:49:00|16526.71|16406.71|16528.06|16408.06|16529.54|16409.54|16526.71|16406.71|10
1649274550000|2022-04-06 19:49:10|16527.99|16407.99|16528.67|16408.67|16529.68|16409.68|16527.99|16407.99|9
1649274560000|2022-04-06 19:49:20|16527.69|16407.69|16526.91|16406.91|16528.72|16408.72|16526.91|16406.91|10
1649274570000|2022-04-06 19:49:30|16526.7|16406.7|16526.62|16406.62|16528.27|16408.27|16526.42|16406.42|10
1649274580000|2022-04-06 19:49:40|16526.42|16406.42|16526.11|16406.11|16526.88|16406.88|16526.11|16406.11|10
1649274590000|2022-04-06 19:49:50|16526.06|16406.06|16525.07|16405.07|16526.07|16406.07|16525.07|16405.07|9
1649274600000|2022-04-06 19:50:00|16525.15|16405.15|16525.65|16405.65|16525.85|16405.85|16524.81|16404.81|10
1649274610000|2022-04-06 19:50:10|16525.23|16405.23|16523.59|16403.59|16525.23|16405.23|16522.72|16402.72|10
1649274620000|2022-04-06 19:50:20|16525.26|16405.26|16525.25|16405.25|16526.22|16406.22|16525.02|16405.02|10
1649274630000|2022-04-06 19:50:30|16524.94|16404.94|16524.06|16404.06|16524.94|16404.94|16524.06|16404.06|9
1649274640000|2022-04-06 19:50:40|16524.22|16404.22|16523.48|16403.48|16524.69|16404.69|16523.48|16403.48|10
1649274650000|2022-04-06 19:50:50|16521.98|16401.98|16512.3|16392.3|16521.98|16401.98|16512.3|16392.3|10
1649274660000|2022-04-06 19:51:00|16512.6|16392.6|16504.56|16384.56|16512.6|16392.6|16504.56|16384.56|10
1649274670000|2022-04-06 19:51:10|16501.71|16381.71|16499.27|16379.27|16501.71|16381.71|16499.18|16379.18|10
1649274680000|2022-04-06 19:51:20|16498.52|16378.52|16498.07|16378.07|16499.04|16379.04|16498.07|16378.07|10
1649274690000|2022-04-06 19:51:30|16497.87|16377.87|16498.06|16378.06|16498.27|16378.27|16497.5|16377.5|10
1649274700000|2022-04-06 19:51:40|16498.3|16378.3|16498.26|16378.26|16498.83|16378.83|16498.05|16378.05|10
1649274710000|2022-04-06 19:51:50|16498.25|16378.25|16499.5|16379.5|16500.03|16380.03|16498.24|16378.24|10
1649274720000|2022-04-06 19:52:00|16499.17|16379.17|16500.76|16380.76|16500.76|16380.76|16499.17|16379.17|10
1649274730000|2022-04-06 19:52:10|16501.93|16381.93|16499.93|16379.93|16501.93|16381.93|16499.9|16379.9|10
1649274740000|2022-04-06 19:52:20|16497.6|16377.6|16497.71|16377.71|16497.83|16377.83|16496.62|16376.62|10
1649274750000|2022-04-06 19:52:30|16497.91|16377.91|16499.9|16379.9|16499.9|16379.9|16497.87|16377.87|10
1649274760000|2022-04-06 19:52:40|16500.61|16380.61|16501.21|16381.21|16501.25|16381.25|16500.59|16380.59|10
1649274770000|2022-04-06 19:52:50|16501.56|16381.56|16506.26|16386.26|16506.26|16386.26|16501.56|16381.56|10
1649274780000|2022-04-06 19:53:00|16505.95|16385.95|16505.08|16385.08|16506.26|16386.26|16504.97|16384.97|10
1649274790000|2022-04-06 19:53:10|16504.97|16384.97|16504.23|16384.23|16504.97|16384.97|16504.12|16384.12|10
1649274800000|2022-04-06 19:53:20|16504.22|16384.22|16503.99|16383.99|16504.22|16384.22|16503.5|16383.5|10
1649274810000|2022-04-06 19:53:30|16503.93|16383.93|16505.9|16385.9|16506.5|16386.5|16503.93|16383.93|10
1649274820000|2022-04-06 19:53:40|16505.6|16385.6|16506.59|16386.59|16506.7|16386.7|16505.6|16385.6|10
1649274830000|2022-04-06 19:53:50|16507.16|16387.16|16507.24|16387.24|16507.94|16387.94|16507.14|16387.14|10
1649274840000|2022-04-06 19:54:00|16506.85|16386.85|16504.87|16384.87|16506.85|16386.85|16504.87|16384.87|10
1649274850000|2022-04-06 19:54:10|16504.99|16384.99|16502.28|16382.28|16504.99|16384.99|16502.28|16382.28|10
1649274860000|2022-04-06 19:54:20|16502.33|16382.33|16503.85|16383.85|16503.85|16383.85|16502.33|16382.33|10
1649274870000|2022-04-06 19:54:30|16504.13|16384.13|16507.54|16387.54|16507.54|16387.54|16504.13|16384.13|10
1649274880000|2022-04-06 19:54:40|16507.68|16387.68|16505.95|16385.95|16509.07|16389.07|16505.95|16385.95|10
1649274890000|2022-04-06 19:54:50|16505.82|16385.82|16501.98|16381.98|16505.82|16385.82|16501.57|16381.57|10
1649274900000|2022-04-06 19:55:00|16501.95|16381.95|16499.88|16379.88|16501.95|16381.95|16499.88|16379.88|10
1649274910000|2022-04-06 19:55:10|16500.33|16380.33|16495.2|16375.2|16500.33|16380.33|16495.2|16375.2|10
1649274920000|2022-04-06 19:55:20|16495.17|16375.17|16490.79|16370.79|16495.17|16375.17|16490.79|16370.79|10
1649274930000|2022-04-06 19:55:30|16491|16371|16490.7|16370.7|16491|16371|16490.28|16370.28|10
1649274940000|2022-04-06 19:55:40|16490.94|16370.94|16489.76|16369.76|16490.94|16370.94|16489.76|16369.76|10
1649274950000|2022-04-06 19:55:50|16489.91|16369.91|16489.16|16369.16|16490.44|16370.44|16489.16|16369.16|9
1649274960000|2022-04-06 19:56:00|16489.05|16369.05|16489.27|16369.27|16489.5|16369.5|16488.73|16368.73|10
1649274970000|2022-04-06 19:56:10|16489.94|16369.94|16488.78|16368.78|16489.98|16369.98|16488.68|16368.68|10
1649274980000|2022-04-06 19:56:20|16488.38|16368.38|16486.85|16366.85|16488.4|16368.4|16486.85|16366.85|10
1649274990000|2022-04-06 19:56:30|16486.97|16366.97|16486.44|16366.44|16486.97|16366.97|16486.03|16366.03|10
1649275000000|2022-04-06 19:56:40|16486.72|16366.72|16486.28|16366.28|16486.72|16366.72|16485.56|16365.56|10
1649275010000|2022-04-06 19:56:50|16486.14|16366.14|16490.43|16370.43|16490.43|16370.43|16486.14|16366.14|10
1649275020000|2022-04-06 19:57:00|16490.9|16370.9|16493.67|16373.67|16493.67|16373.67|16490.9|16370.9|10
1649275030000|2022-04-06 19:57:10|16494.09|16374.09|16496.32|16376.32|16496.32|16376.32|16494.09|16374.09|10
1649275040000|2022-04-06 19:57:20|16497.88|16377.88|16500.73|16380.73|16500.73|16380.73|16497.88|16377.88|10
1649275050000|2022-04-06 19:57:30|16501.71|16381.71|16507.76|16387.76|16507.76|16387.76|16501.71|16381.71|10
1649275060000|2022-04-06 19:57:40|16508.02|16388.02|16509.26|16389.26|16509.26|16389.26|16507.3|16387.3|10
1649275070000|2022-04-06 19:57:50|16509.31|16389.31|16512.05|16392.05|16512.51|16392.51|16508.99|16388.99|10
1649275080000|2022-04-06 19:58:00|16512.03|16392.03|16512.89|16392.89|16512.89|16392.89|16512|16392|10
1649275090000|2022-04-06 19:58:10|16513.53|16393.53|16515.5|16395.5|16515.64|16395.64|16513.53|16393.53|10
1649275100000|2022-04-06 19:58:20|16514.42|16394.42|16512.29|16392.29|16514.77|16394.77|16512.29|16392.29|10
1649275110000|2022-04-06 19:58:30|16511.57|16391.57|16509.8|16389.8|16511.57|16391.57|16509.74|16389.74|10
1649275120000|2022-04-06 19:58:40|16509.59|16389.59|16510.01|16390.01|16510.01|16390.01|16509.23|16389.23|10
1649275130000|2022-04-06 19:58:50|16510.03|16390.03|16507.73|16387.73|16510.03|16390.03|16507.73|16387.73|10
1649275140000|2022-04-06 19:59:00|16508.73|16388.73|16506.37|16386.37|16509.19|16389.19|16506.37|16386.37|9
1649275150000|2022-04-06 19:59:10|16505.27|16385.27|16503.74|16383.74|16505.27|16385.27|16503.74|16383.74|10
1649275160000|2022-04-06 19:59:20|16503.71|16383.71|16503.99|16383.99|16504.37|16384.37|16503.18|16383.18|10
1649275170000|2022-04-06 19:59:30|16503.97|16383.97|16501.77|16381.77|16503.97|16383.97|16501.76|16381.76|10
1649275180000|2022-04-06 19:59:40|16501.23|16381.23|16496.48|16376.48|16501.23|16381.23|16496.48|16376.48|10
1649275190000|2022-04-06 19:59:50|16496.88|16376.88|16496.19|16376.19|16496.88|16376.88|16495.48|16375.48|10
1649275200000|2022-04-06 20:00:00|16495.99|16375.99|16491.73|16371.73|16496.53|16376.53|16491.73|16371.73|9
1649275210000|2022-04-06 20:00:10|16489.44|16369.44|16483.5|16363.5|16489.67|16369.67|16483.5|16363.5|10
1649275220000|2022-04-06 20:00:20|16482.92|16362.92|16480.93|16360.93|16482.92|16362.92|16479.26|16359.26|10
1649275230000|2022-04-06 20:00:30|16481.36|16361.36|16479.72|16359.72|16481.36|16361.36|16479.16|16359.16|10
1649275240000|2022-04-06 20:00:40|16479.77|16359.77|16482.08|16362.08|16482.27|16362.27|16479.77|16359.77|10
1649275250000|2022-04-06 20:00:50|16482.6|16362.6|16486.49|16366.49|16486.49|16366.49|16482.6|16362.6|9
1649275260000|2022-04-06 20:01:00|16486.96|16366.96|16487.82|16367.82|16488.59|16368.59|16486.96|16366.96|10
1649275270000|2022-04-06 20:01:10|16488.14|16368.14|16491.05|16371.05|16491.05|16371.05|16488.14|16368.14|10
1649275280000|2022-04-06 20:01:20|16491.26|16371.26|16494.31|16374.31|16494.31|16374.31|16491.26|16371.26|9
1649275290000|2022-04-06 20:01:30|16496.33|16376.33|16497.56|16377.56|16497.56|16377.56|16495.36|16375.36|9
1649275300000|2022-04-06 20:01:40|16497.91|16377.91|16501.1|16381.1|16501.1|16381.1|16497.91|16377.91|10
1649275310000|2022-04-06 20:01:50|16501.48|16381.48|16498.69|16378.69|16501.48|16381.48|16498.66|16378.66|9
1649275320000|2022-04-06 20:02:00|16498.66|16378.66|16498.73|16378.73|16499.08|16379.08|16498.66|16378.66|10
1649275330000|2022-04-06 20:02:10|16498.6|16378.6|16500.26|16380.26|16500.57|16380.57|16498.6|16378.6|10
1649275340000|2022-04-06 20:02:20|16500.55|16380.55|16500.18|16380.18|16500.69|16380.69|16500.18|16380.18|9
1649275350000|2022-04-06 20:02:30|16500.28|16380.28|16501.31|16381.31|16501.78|16381.78|16500.26|16380.26|10
1649275360000|2022-04-06 20:02:40|16501.69|16381.69|16503.29|16383.29|16503.29|16383.29|16501.46|16381.46|10
1649275370000|2022-04-06 20:02:50|16503.1|16383.1|16500.7|16380.7|16503.42|16383.42|16500.61|16380.61|10
1649275380000|2022-04-06 20:03:00|16500.54|16380.54|16500.16|16380.16|16500.54|16380.54|16499.32|16379.32|10
1649275390000|2022-04-06 20:03:10|16500.62|16380.62|16505.93|16385.93|16505.93|16385.93|16500.44|16380.44|10
1649275400000|2022-04-06 20:03:20|16506.53|16386.53|16512.29|16392.29|16512.29|16392.29|16506.53|16386.53|10
1649275410000|2022-04-06 20:03:30|16512.62|16392.62|16517.19|16397.19|16517.52|16397.52|16512.62|16392.62|10
1649275420000|2022-04-06 20:03:40|16516.94|16396.94|16523.88|16403.88|16523.88|16403.88|16516.94|16396.94|10
1649275430000|2022-04-06 20:03:50|16523.52|16403.52|16523.01|16403.01|16523.76|16403.76|16522.54|16402.54|10
1649275440000|2022-04-06 20:04:00|16522.9|16402.9|16523.72|16403.72|16523.72|16403.72|16522.7|16402.7|10
1649275450000|2022-04-06 20:04:10|16524.13|16404.13|16535.97|16415.97|16536.36|16416.36|16524.13|16404.13|10
1649275460000|2022-04-06 20:04:20|16537.16|16417.16|16547.58|16427.58|16547.59|16427.59|16537.16|16417.16|10
1649275470000|2022-04-06 20:04:30|16548.21|16428.21|16549.62|16429.62|16550.17|16430.17|16547.95|16427.95|10
1649275480000|2022-04-06 20:04:40|16550.08|16430.08|16551|16431|16552.15|16432.15|16550.08|16430.08|10
1649275490000|2022-04-06 20:04:50|16552.42|16432.42|16550.91|16430.91|16553.49|16433.49|16550.91|16430.91|10
1649275500000|2022-04-06 20:05:00|16550.56|16430.56|16548.08|16428.08|16550.56|16430.56|16548.08|16428.08|10
1649275510000|2022-04-06 20:05:10|16547.63|16427.63|16544.86|16424.86|16547.63|16427.63|16544.27|16424.27|10
1649275520000|2022-04-06 20:05:20|16545.3|16425.3|16551.79|16431.79|16551.79|16431.79|16545.3|16425.3|10
1649275530000|2022-04-06 20:05:30|16552.61|16432.61|16554.87|16434.87|16554.87|16434.87|16552.61|16432.61|10
1649275540000|2022-04-06 20:05:40|16554.72|16434.72|16555.14|16435.14|16555.47|16435.47|16554.46|16434.46|10
1649275550000|2022-04-06 20:05:50|16555.03|16435.03|16550.12|16430.12|16555.03|16435.03|16550.12|16430.12|10
1649275560000|2022-04-06 20:06:00|16549.93|16429.93|16549.04|16429.04|16549.93|16429.93|16547.01|16427.01|10
1649275570000|2022-04-06 20:06:10|16549.43|16429.43|16548.88|16428.88|16549.51|16429.51|16548.57|16428.57|10
1649275580000|2022-04-06 20:06:20|16548.18|16428.18|16544.65|16424.65|16548.18|16428.18|16543.8|16423.8|10
1649275590000|2022-04-06 20:06:30|16545.73|16425.73|16542.62|16422.62|16545.73|16425.73|16542.62|16422.62|10
1649275600000|2022-04-06 20:06:40|16542.08|16422.08|16538.22|16418.22|16542.08|16422.08|16537.86|16417.86|10
1649275610000|2022-04-06 20:06:50|16538.92|16418.92|16539.5|16419.5|16539.5|16419.5|16537.99|16417.99|10
1649275620000|2022-04-06 20:07:00|16540.09|16420.09|16542.1|16422.1|16542.35|16422.35|16539.98|16419.98|10
1649275630000|2022-04-06 20:07:10|16541.74|16421.74|16544.67|16424.67|16544.67|16424.67|16541.68|16421.68|10
1649275640000|2022-04-06 20:07:20|16545.74|16425.74|16547.57|16427.57|16547.62|16427.62|16545.74|16425.74|9
1649275650000|2022-04-06 20:07:30|16547.64|16427.64|16547.57|16427.57|16547.75|16427.75|16546.91|16426.91|9
1649275660000|2022-04-06 20:07:40|16547.34|16427.34|16547.76|16427.76|16549.02|16429.02|16547.08|16427.08|9
1649275670000|2022-04-06 20:07:50|16547.59|16427.59|16544.04|16424.04|16547.59|16427.59|16544.04|16424.04|9
1649275680000|2022-04-06 20:08:00|16543.7|16423.7|16538|16418|16543.7|16423.7|16538|16418|9
1649275690000|2022-04-06 20:08:10|16537.76|16417.76|16536.18|16416.18|16537.76|16417.76|16536.18|16416.18|10
1649275700000|2022-04-06 20:08:20|16536.08|16416.08|16536.03|16416.03|16536.97|16416.97|16536.03|16416.03|10
1649275710000|2022-04-06 20:08:30|16535.4|16415.4|16534.87|16414.87|16535.4|16415.4|16534.47|16414.47|10
1649275720000|2022-04-06 20:08:40|16534.78|16414.78|16535.25|16415.25|16535.35|16415.35|16534.29|16414.29|10
1649275730000|2022-04-06 20:08:50|16535.04|16415.04|16531.32|16411.32|16535.04|16415.04|16531.32|16411.32|10
1649275740000|2022-04-06 20:09:00|16530.92|16410.92|16531.2|16411.2|16531.44|16411.44|16530.79|16410.79|10
1649275750000|2022-04-06 20:09:10|16531.36|16411.36|16532.56|16412.56|16532.56|16412.56|16531.36|16411.36|10
1649275760000|2022-04-06 20:09:20|16532.75|16412.75|16535.13|16415.13|16535.13|16415.13|16532.75|16412.75|10
1649275770000|2022-04-06 20:09:30|16535.12|16415.12|16534.58|16414.58|16535.97|16415.97|16534.58|16414.58|10
1649275780000|2022-04-06 20:09:40|16534.45|16414.45|16533.51|16413.51|16534.45|16414.45|16533.51|16413.51|9
1649275790000|2022-04-06 20:09:50|16533.15|16413.15|16529.87|16409.87|16533.3|16413.3|16529.87|16409.87|9
1649275800000|2022-04-06 20:10:00|16528.87|16408.87|16528.05|16408.05|16529.07|16409.07|16528.05|16408.05|10
1649275810000|2022-04-06 20:10:10|16527.96|16407.96|16525.01|16405.01|16527.98|16407.98|16524.84|16404.84|10
1649275820000|2022-04-06 20:10:20|16525.28|16405.28|16526.58|16406.58|16527.23|16407.23|16525.28|16405.28|10
1649275830000|2022-04-06 20:10:30|16526.52|16406.52|16524.8|16404.8|16527.03|16407.03|16524.8|16404.8|9
1649275840000|2022-04-06 20:10:40|16524.33|16404.33|16525.56|16405.56|16525.73|16405.73|16524.33|16404.33|9
1649275850000|2022-04-06 20:10:50|16525.37|16405.37|16522.2|16402.2|16525.51|16405.51|16522.2|16402.2|10
1649275860000|2022-04-06 20:11:00|16522.27|16402.27|16519.34|16399.34|16522.27|16402.27|16519.34|16399.34|10
1649275870000|2022-04-06 20:11:10|16519.11|16399.11|16519.43|16399.43|16519.63|16399.63|16519.11|16399.11|10
1649275880000|2022-04-06 20:11:20|16519.19|16399.19|16518.93|16398.93|16519.19|16399.19|16518.71|16398.71|9
1649275890000|2022-04-06 20:11:30|16518.31|16398.31|16516.45|16396.45|16518.31|16398.31|16516.2|16396.2|10
1649275900000|2022-04-06 20:11:40|16516.42|16396.42|16513.89|16393.89|16516.98|16396.98|16513.78|16393.78|10
1649275910000|2022-04-06 20:11:50|16513.94|16393.94|16511.79|16391.79|16513.94|16393.94|16511.29|16391.29|10
1649275920000|2022-04-06 20:12:00|16512.13|16392.13|16511.07|16391.07|16512.13|16392.13|16511.07|16391.07|10
1649275930000|2022-04-06 20:12:10|16510.58|16390.58|16508.82|16388.82|16510.58|16390.58|16508.82|16388.82|10
1649275940000|2022-04-06 20:12:20|16508.38|16388.38|16507.79|16387.79|16508.39|16388.39|16507.18|16387.18|10
1649275950000|2022-04-06 20:12:30|16507.52|16387.52|16508.04|16388.04|16508.25|16388.25|16507.32|16387.32|9
1649275960000|2022-04-06 20:12:40|16508.14|16388.14|16507.81|16387.81|16508.68|16388.68|16506.92|16386.92|10
1649275970000|2022-04-06 20:12:50|16507.75|16387.75|16505.35|16385.35|16508.19|16388.19|16505.35|16385.35|10
1649275980000|2022-04-06 20:13:00|16505.16|16385.16|16502.85|16382.85|16505.16|16385.16|16502.85|16382.85|10
1649275990000|2022-04-06 20:13:10|16502.31|16382.31|16500.33|16380.33|16502.31|16382.31|16500.33|16380.33|10
1649276000000|2022-04-06 20:13:20|16501.2|16381.2|16501.32|16381.32|16502.73|16382.73|16501.2|16381.2|10
1649276010000|2022-04-06 20:13:30|16500.47|16380.47|16496.59|16376.59|16500.47|16380.47|16496.59|16376.59|10
1649276020000|2022-04-06 20:13:40|16496.47|16376.47|16493.16|16373.16|16496.47|16376.47|16493.16|16373.16|9
1649276030000|2022-04-06 20:13:50|16492.89|16372.89|16489.01|16369.01|16492.89|16372.89|16489.01|16369.01|10
1649276040000|2022-04-06 20:14:00|16488.96|16368.96|16488.02|16368.02|16488.96|16368.96|16487.9|16367.9|10
1649276050000|2022-04-06 20:14:10|16487.71|16367.71|16486.98|16366.98|16488.1|16368.1|16486.79|16366.79|10
1649276060000|2022-04-06 20:14:20|16487.1|16367.1|16484.83|16364.83|16487.31|16367.31|16484.83|16364.83|10
1649276070000|2022-04-06 20:14:30|16483.88|16363.88|16478.66|16358.66|16483.88|16363.88|16478.31|16358.31|10
1649276080000|2022-04-06 20:14:40|16478.85|16358.85|16477.24|16357.24|16478.85|16358.85|16477.02|16357.02|10
1649276090000|2022-04-06 20:14:50|16476.84|16356.84|16471.04|16351.04|16476.84|16356.84|16471.04|16351.04|10
1649276100000|2022-04-06 20:15:00|16470.73|16350.73|16467.8|16347.8|16470.73|16350.73|16467.8|16347.8|10
1649276110000|2022-04-06 20:15:10|16467.48|16347.48|16467.41|16347.41|16467.48|16347.48|16466.56|16346.56|9
1649276120000|2022-04-06 20:15:20|16467.34|16347.34|16466.07|16346.07|16467.34|16347.34|16465.93|16345.93|10
1649276130000|2022-04-06 20:15:30|16465.71|16345.71|16467.06|16347.06|16467.06|16347.06|16465.71|16345.71|10
1649276140000|2022-04-06 20:15:40|16467.19|16347.19|16466.43|16346.43|16467.53|16347.53|16466.43|16346.43|10
1649276150000|2022-04-06 20:15:50|16466.56|16346.56|16466.54|16346.54|16467.18|16347.18|16466.06|16346.06|8
1649276160000|2022-04-06 20:16:00|16467.43|16347.43|16467.15|16347.15|16468.1|16348.1|16466.48|16346.48|10
1649276170000|2022-04-06 20:16:10|16467.27|16347.27|16465.87|16345.87|16467.27|16347.27|16465.87|16345.87|10
1649276180000|2022-04-06 20:16:20|16465.68|16345.68|16463.98|16343.98|16466.15|16346.15|16463.98|16343.98|10
1649276190000|2022-04-06 20:16:30|16463.63|16343.63|16461.13|16341.13|16463.63|16343.63|16461.13|16341.13|10
1649276200000|2022-04-06 20:16:40|16460.87|16340.87|16450.35|16330.35|16460.87|16340.87|16450.35|16330.35|10
1649276210000|2022-04-06 20:16:50|16450.26|16330.26|16443.74|16323.74|16450.26|16330.26|16443.74|16323.74|10
1649276220000|2022-04-06 20:17:00|16443.39|16323.39|16438.72|16318.72|16443.39|16323.39|16438.72|16318.72|10
1649276230000|2022-04-06 20:17:10|16438.46|16318.46|16439.11|16319.11|16439.96|16319.96|16438.46|16318.46|9
1649276240000|2022-04-06 20:17:20|16439.02|16319.02|16434.12|16314.12|16439.02|16319.02|16434.12|16314.12|10
1649276250000|2022-04-06 20:17:30|16433.71|16313.71|16430.63|16310.63|16433.71|16313.71|16430.63|16310.63|10
1649276260000|2022-04-06 20:17:40|16430.73|16310.73|16425.02|16305.02|16430.73|16310.73|16424.35|16304.35|10
1649276270000|2022-04-06 20:17:50|16425.28|16305.28|16425.57|16305.57|16426.22|16306.22|16425.28|16305.28|10
1649276280000|2022-04-06 20:18:00|16424.89|16304.89|16422.93|16302.93|16424.89|16304.89|16422.63|16302.63|10
1649276290000|2022-04-06 20:18:10|16423.38|16303.38|16427.08|16307.08|16427.08|16307.08|16423.38|16303.38|10
1649276300000|2022-04-06 20:18:20|16428.03|16308.03|16428.68|16308.68|16428.68|16308.68|16427.6|16307.6|10
1649276310000|2022-04-06 20:18:30|16428.62|16308.62|16431.46|16311.46|16431.49|16311.49|16428.5|16308.5|10
1649276320000|2022-04-06 20:18:40|16431.85|16311.85|16433.49|16313.49|16433.49|16313.49|16431.85|16311.85|10
1649276330000|2022-04-06 20:18:50|16434.07|16314.07|16434.31|16314.31|16435.24|16315.24|16434.07|16314.07|10
1649276340000|2022-04-06 20:19:00|16434.38|16314.38|16433.84|16313.84|16434.54|16314.54|16433.84|16313.84|9
1649276350000|2022-04-06 20:19:10|16433.81|16313.81|16436.54|16316.54|16436.73|16316.73|16433.81|16313.81|10
1649276360000|2022-04-06 20:19:20|16436.84|16316.84|16438.08|16318.08|16439.1|16319.1|16436.84|16316.84|10
1649276370000|2022-04-06 20:19:30|16438.28|16318.28|16439.02|16319.02|16439.02|16319.02|16437.63|16317.63|9
1649276380000|2022-04-06 20:19:40|16438.95|16318.95|16441.38|16321.38|16441.38|16321.38|16438.95|16318.95|10
1649276390000|2022-04-06 20:19:50|16441.24|16321.24|16441.81|16321.81|16442.19|16322.19|16441.24|16321.24|9
1649276400000|2022-04-06 20:20:00|16441.82|16321.82|16443.71|16323.71|16443.85|16323.85|16441.77|16321.77|9
1649276410000|2022-04-06 20:20:10|16443.93|16323.93|16444.11|16324.11|16444.11|16324.11|16442.62|16322.62|10
1649276420000|2022-04-06 20:20:20|16443.84|16323.84|16446.7|16326.7|16446.7|16326.7|16443.84|16323.84|10
1649276430000|2022-04-06 20:20:30|16446.87|16326.87|16449.67|16329.67|16450.86|16330.86|16446.87|16326.87|10
1649276440000|2022-04-06 20:20:40|16449.19|16329.19|16447.76|16327.76|16449.19|16329.19|16447.74|16327.74|10
1649276450000|2022-04-06 20:20:50|16447.69|16327.69|16445.76|16325.76|16447.97|16327.97|16445.76|16325.76|9
1649276460000|2022-04-06 20:21:00|16444.34|16324.34|16445.48|16325.48|16446.06|16326.06|16444.05|16324.05|9
1649276470000|2022-04-06 20:21:10|16444.95|16324.95|16443.37|16323.37|16445|16325|16443.36|16323.36|10
1649276480000|2022-04-06 20:21:20|16443.02|16323.02|16443.1|16323.1|16443.17|16323.17|16442.95|16322.95|10
1649276490000|2022-04-06 20:21:30|16442.98|16322.98|16444.75|16324.75|16444.89|16324.89|16442.53|16322.53|10
1649276500000|2022-04-06 20:21:40|16445.15|16325.15|16446.73|16326.73|16446.75|16326.75|16445.15|16325.15|10
1649276510000|2022-04-06 20:21:50|16446.33|16326.33|16449.66|16329.66|16449.66|16329.66|16446.16|16326.16|10
1649276520000|2022-04-06 20:22:00|16449.8|16329.8|16451.5|16331.5|16451.5|16331.5|16449.8|16329.8|9
1649276530000|2022-04-06 20:22:10|16451.78|16331.78|16454.15|16334.15|16454.15|16334.15|16451.26|16331.26|9
1649276540000|2022-04-06 20:22:20|16454.11|16334.11|16457.19|16337.19|16457.19|16337.19|16454.11|16334.11|9
1649276550000|2022-04-06 20:22:30|16456.9|16336.9|16457.89|16337.89|16458.16|16338.16|16456.85|16336.85|10
1649276560000|2022-04-06 20:22:40|16458.22|16338.22|16460.76|16340.76|16460.91|16340.91|16458.22|16338.22|10
1649276570000|2022-04-06 20:22:50|16460.74|16340.74|16463.83|16343.83|16464.83|16344.83|16460.74|16340.74|9
1649276580000|2022-04-06 20:23:00|16463.85|16343.85|16463.75|16343.75|16464.66|16344.66|16463.69|16343.69|10
1649276590000|2022-04-06 20:23:10|16463.71|16343.71|16464.82|16344.82|16464.82|16344.82|16463.48|16343.48|9
1649276600000|2022-04-06 20:23:20|16464.87|16344.87|16464.21|16344.21|16464.87|16344.87|16464.05|16344.05|9
1649276610000|2022-04-06 20:23:30|16464.29|16344.29|16468.08|16348.08|16468.08|16348.08|16464.24|16344.24|10
1649276620000|2022-04-06 20:23:40|16468.09|16348.09|16471.63|16351.63|16471.84|16351.84|16467.99|16347.99|10
1649276630000|2022-04-06 20:23:50|16471.65|16351.65|16474.3|16354.3|16474.3|16354.3|16471.65|16351.65|9
1649276640000|2022-04-06 20:24:00|16474.7|16354.7|16480.36|16360.36|16480.36|16360.36|16474.7|16354.7|10
1649276650000|2022-04-06 20:24:10|16480.41|16360.41|16481.91|16361.91|16482.15|16362.15|16480.41|16360.41|10
1649276660000|2022-04-06 20:24:20|16481.67|16361.67|16481.46|16361.46|16482|16362|16481.22|16361.22|9
1649276670000|2022-04-06 20:24:30|16481.2|16361.2|16483.08|16363.08|16483.51|16363.51|16481.2|16361.2|10
1649276680000|2022-04-06 20:24:40|16483.38|16363.38|16483.36|16363.36|16483.7|16363.7|16482.43|16362.43|10
1649276690000|2022-04-06 20:24:50|16483.39|16363.39|16484.27|16364.27|16484.69|16364.69|16483.39|16363.39|10
1649276700000|2022-04-06 20:25:00|16484.25|16364.25|16485.01|16365.01|16485.69|16365.69|16483.84|16363.84|10
1649276710000|2022-04-06 20:25:10|16484.46|16364.46|16481.44|16361.44|16484.46|16364.46|16481.44|16361.44|10
1649276720000|2022-04-06 20:25:20|16480.7|16360.7|16476.72|16356.72|16480.7|16360.7|16476.72|16356.72|10
1649276730000|2022-04-06 20:25:30|16475.41|16355.41|16473.44|16353.44|16475.72|16355.72|16473.44|16353.44|10
1649276740000|2022-04-06 20:25:40|16473.1|16353.1|16468.37|16348.37|16473.16|16353.16|16468.37|16348.37|10
1649276750000|2022-04-06 20:25:50|16468.2|16348.2|16466.91|16346.91|16468.2|16348.2|16466.91|16346.91|10
1649276760000|2022-04-06 20:26:00|16467.01|16347.01|16469.99|16349.99|16469.99|16349.99|16467.01|16347.01|9
1649276770000|2022-04-06 20:26:10|16470.29|16350.29|16471.16|16351.16|16471.54|16351.54|16470.26|16350.26|10
1649276780000|2022-04-06 20:26:20|16470.36|16350.36|16471|16351|16471.36|16351.36|16470.36|16350.36|8
1649276790000|2022-04-06 20:26:30|16472.13|16352.13|16476.01|16356.01|16476.01|16356.01|16472.13|16352.13|10
1649276800000|2022-04-06 20:26:40|16477.24|16357.24|16481.53|16361.53|16481.53|16361.53|16477.24|16357.24|9
1649276810000|2022-04-06 20:26:50|16481.83|16361.83|16483.95|16363.95|16483.95|16363.95|16481.83|16361.83|10
1649276820000|2022-04-06 20:27:00|16483.78|16363.78|16486.1|16366.1|16486.22|16366.22|16483.68|16363.68|10
1649276830000|2022-04-06 20:27:10|16486.97|16366.97|16487.65|16367.65|16487.84|16367.84|16486.84|16366.84|9
1649276840000|2022-04-06 20:27:20|16487.96|16367.96|16489.93|16369.93|16489.97|16369.97|16487.96|16367.96|10
1649276850000|2022-04-06 20:27:30|16490.75|16370.75|16492.39|16372.39|16492.39|16372.39|16490.52|16370.52|10
1649276860000|2022-04-06 20:27:40|16492.52|16372.52|16494.34|16374.34|16494.34|16374.34|16492.52|16372.52|10
1649276870000|2022-04-06 20:27:50|16494.29|16374.29|16495.34|16375.34|16495.39|16375.39|16494.29|16374.29|9
1649276880000|2022-04-06 20:28:00|16495.89|16375.89|16495.85|16375.85|16496.03|16376.03|16495.58|16375.58|10
1649276890000|2022-04-06 20:28:10|16496.02|16376.02|16496.34|16376.34|16496.55|16376.55|16496.02|16376.02|10
1649276900000|2022-04-06 20:28:20|16496.33|16376.33|16496.19|16376.19|16496.56|16376.56|16496.13|16376.13|9
1649276910000|2022-04-06 20:28:30|16496.16|16376.16|16495.36|16375.36|16496.16|16376.16|16495|16375|10
1649276920000|2022-04-06 20:28:40|16495.3|16375.3|16498.44|16378.44|16498.44|16378.44|16495.3|16375.3|10
1649276930000|2022-04-06 20:28:50|16498.69|16378.69|16497.19|16377.19|16498.82|16378.82|16497.19|16377.19|10
1649276940000|2022-04-06 20:29:00|16496.88|16376.88|16496.79|16376.79|16496.97|16376.97|16496.12|16376.12|10
1649276950000|2022-04-06 20:29:10|16497.42|16377.42|16499.85|16379.85|16499.85|16379.85|16497.42|16377.42|10
1649276960000|2022-04-06 20:29:20|16500.28|16380.28|16501.59|16381.59|16501.59|16381.59|16500.28|16380.28|10
1649276970000|2022-04-06 20:29:30|16501.67|16381.67|16505.06|16385.06|16505.09|16385.09|16501.67|16381.67|10
1649276980000|2022-04-06 20:29:40|16504.61|16384.61|16507.22|16387.22|16507.22|16387.22|16504.61|16384.61|10
1649276990000|2022-04-06 20:29:50|16507.17|16387.17|16507.25|16387.25|16508.19|16388.19|16507.08|16387.08|10
1649277000000|2022-04-06 20:30:00|16507.43|16387.43|16504.98|16384.98|16507.43|16387.43|16504.98|16384.98|9
1649277010000|2022-04-06 20:30:10|16505.47|16385.47|16506.33|16386.33|16506.33|16386.33|16503.49|16383.49|10
1649277020000|2022-04-06 20:30:20|16506.61|16386.61|16510.09|16390.09|16510.09|16390.09|16506.61|16386.61|9
1649277030000|2022-04-06 20:30:30|16510.54|16390.54|16511.29|16391.29|16511.29|16391.29|16510.54|16390.54|10
1649277040000|2022-04-06 20:30:40|16510.74|16390.74|16509.96|16389.96|16511.09|16391.09|16509.73|16389.73|8
1649277050000|2022-04-06 20:30:50|16509.83|16389.83|16509.68|16389.68|16509.83|16389.83|16509.44|16389.44|9
1649277060000|2022-04-06 20:31:00|16509.86|16389.86|16511.61|16391.61|16511.99|16391.99|16509.33|16389.33|10
1649277070000|2022-04-06 20:31:10|16511.57|16391.57|16512.51|16392.51|16512.51|16392.51|16511.25|16391.25|9
1649277080000|2022-04-06 20:31:20|16513.48|16393.48|16514.42|16394.42|16514.43|16394.43|16513.48|16393.48|9
1649277090000|2022-04-06 20:31:30|16514.45|16394.45|16517.5|16397.5|16517.5|16397.5|16513.81|16393.81|10
1649277100000|2022-04-06 20:31:40|16518.09|16398.09|16519.84|16399.84|16520.72|16400.72|16517.8|16397.8|10
1649277110000|2022-04-06 20:31:50|16519.51|16399.51|16520.62|16400.62|16520.62|16400.62|16519.51|16399.51|10
1649277120000|2022-04-06 20:32:00|16520.42|16400.42|16521.92|16401.92|16522.03|16402.03|16520.42|16400.42|10
1649277130000|2022-04-06 20:32:10|16521.88|16401.88|16521.12|16401.12|16521.91|16401.91|16520.93|16400.93|8
1649277140000|2022-04-06 20:32:20|16520.94|16400.94|16521.86|16401.86|16521.87|16401.87|16520.45|16400.45|9
1649277150000|2022-04-06 20:32:30|16520.89|16400.89|16519.86|16399.86|16520.89|16400.89|16519.8|16399.8|10
1649277160000|2022-04-06 20:32:40|16519.44|16399.44|16519.27|16399.27|16519.55|16399.55|16519.13|16399.13|9
1649277170000|2022-04-06 20:32:50|16519.47|16399.47|16520.5|16400.5|16520.61|16400.61|16519.47|16399.47|9
1649277180000|2022-04-06 20:33:00|16520.64|16400.64|16521.33|16401.33|16521.93|16401.93|16520.64|16400.64|10
1649277190000|2022-04-06 20:33:10|16521.32|16401.32|16521.1|16401.1|16521.32|16401.32|16521.01|16401.01|9
1649277200000|2022-04-06 20:33:20|16521.15|16401.15|16520.71|16400.71|16521.15|16401.15|16520.69|16400.69|10
1649277210000|2022-04-06 20:33:30|16520.92|16400.92|16522.41|16402.41|16522.41|16402.41|16520.79|16400.79|10
1649277220000|2022-04-06 20:33:40|16522.3|16402.3|16524|16404|16524|16404|16522.3|16402.3|10
1649277230000|2022-04-06 20:33:50|16523.83|16403.83|16522.83|16402.83|16523.96|16403.96|16522.83|16402.83|10
1649277240000|2022-04-06 20:34:00|16522.71|16402.71|16521.98|16401.98|16522.71|16402.71|16521.89|16401.89|10
1649277250000|2022-04-06 20:34:10|16521.89|16401.89|16521.84|16401.84|16521.89|16401.89|16521.64|16401.64|8
1649277260000|2022-04-06 20:34:20|16522.01|16402.01|16521.5|16401.5|16522.06|16402.06|16521.33|16401.33|9
1649277270000|2022-04-06 20:34:30|16521.77|16401.77|16524.21|16404.21|16524.21|16404.21|16521.45|16401.45|10
1649277280000|2022-04-06 20:34:40|16524.76|16404.76|16527.3|16407.3|16527.3|16407.3|16524.76|16404.76|9
1649277290000|2022-04-06 20:34:50|16527.19|16407.19|16527.45|16407.45|16527.68|16407.68|16527.19|16407.19|9
1649277300000|2022-04-06 20:35:00|16527.68|16407.68|16527.4|16407.4|16527.68|16407.68|16527.06|16407.06|10
1649277310000|2022-04-06 20:35:10|16527.22|16407.22|16525.38|16405.38|16527.22|16407.22|16525.17|16405.17|9
1649277320000|2022-04-06 20:35:20|16524.73|16404.73|16522.19|16402.19|16524.73|16404.73|16522.19|16402.19|10
1649277330000|2022-04-06 20:35:30|16522.34|16402.34|16521.16|16401.16|16522.34|16402.34|16521.16|16401.16|9
1649277340000|2022-04-06 20:35:40|16521.09|16401.09|16519.46|16399.46|16521.09|16401.09|16519.46|16399.46|10
1649277350000|2022-04-06 20:35:50|16518.15|16398.15|16517.14|16397.14|16518.15|16398.15|16516.86|16396.86|9
1649277360000|2022-04-06 20:36:00|16517.07|16397.07|16517.12|16397.12|16518.07|16398.07|16516.94|16396.94|10
1649277370000|2022-04-06 20:36:10|16516.2|16396.2|16515.9|16395.9|16516.64|16396.64|16515.83|16395.83|10
1649277380000|2022-04-06 20:36:20|16515.32|16395.32|16514.49|16394.49|16515.32|16395.32|16514.33|16394.33|9
1649277390000|2022-04-06 20:36:30|16514.13|16394.13|16513.18|16393.18|16514.13|16394.13|16512.92|16392.92|10
1649277400000|2022-04-06 20:36:40|16513.15|16393.15|16512.82|16392.82|16513.15|16393.15|16512.7|16392.7|10
1649277410000|2022-04-06 20:36:50|16512.83|16392.83|16512.59|16392.59|16512.83|16392.83|16512.44|16392.44|9
1649277420000|2022-04-06 20:37:00|16512.51|16392.51|16510.68|16390.68|16512.51|16392.51|16510.58|16390.58|10
1649277430000|2022-04-06 20:37:10|16510.48|16390.48|16507.28|16387.28|16510.48|16390.48|16507.28|16387.28|10
1649277440000|2022-04-06 20:37:20|16506.76|16386.76|16502.86|16382.86|16506.76|16386.76|16502.86|16382.86|10
1649277450000|2022-04-06 20:37:30|16502.89|16382.89|16500.5|16380.5|16503.08|16383.08|16500.5|16380.5|10
1649277460000|2022-04-06 20:37:40|16500.39|16380.39|16493.77|16373.77|16500.39|16380.39|16493.6|16373.6|10
1649277470000|2022-04-06 20:37:50|16493.73|16373.73|16493.03|16373.03|16494.14|16374.14|16493.03|16373.03|10
1649277480000|2022-04-06 20:38:00|16493.06|16373.06|16490.45|16370.45|16493.17|16373.17|16490.45|16370.45|10
1649277490000|2022-04-06 20:38:10|16491.34|16371.34|16489.28|16369.28|16491.34|16371.34|16489.23|16369.23|10
1649277500000|2022-04-06 20:38:20|16489.46|16369.46|16489.88|16369.88|16490.26|16370.26|16488.7|16368.7|10
1649277510000|2022-04-06 20:38:30|16489.96|16369.96|16489.8|16369.8|16490.05|16370.05|16488.97|16368.97|8
1649277520000|2022-04-06 20:38:40|16489.96|16369.96|16489.89|16369.89|16490.18|16370.18|16489.82|16369.82|10
1649277530000|2022-04-06 20:38:50|16489.79|16369.79|16486.85|16366.85|16489.79|16369.79|16486.85|16366.85|8
1649277540000|2022-04-06 20:39:00|16485.87|16365.87|16485.52|16365.52|16485.87|16365.87|16484.87|16364.87|10
1649277550000|2022-04-06 20:39:10|16484.04|16364.04|16483.75|16363.75|16484.04|16364.04|16482.93|16362.93|10
1649277560000|2022-04-06 20:39:20|16483.73|16363.73|16480.25|16360.25|16483.77|16363.77|16480.25|16360.25|10
1649277570000|2022-04-06 20:39:30|16479.76|16359.76|16477.21|16357.21|16479.76|16359.76|16477.21|16357.21|10
1649277580000|2022-04-06 20:39:40|16477.23|16357.23|16478.65|16358.65|16478.65|16358.65|16477.23|16357.23|10
1649277590000|2022-04-06 20:39:50|16478.94|16358.94|16481.74|16361.74|16481.74|16361.74|16478.7|16358.7|10
1649277600000|2022-04-06 20:40:00|16482.2|16362.2|16489.54|16369.54|16489.54|16369.54|16482.2|16362.2|9
1649277610000|2022-04-06 20:40:10|16489.51|16369.51|16490.17|16370.17|16490.49|16370.49|16489.15|16369.15|10
1649277620000|2022-04-06 20:40:20|16489.98|16369.98|16489.86|16369.86|16489.98|16369.98|16487.97|16367.97|10
1649277630000|2022-04-06 20:40:30|16489.52|16369.52|16489.41|16369.41|16490.49|16370.49|16489.22|16369.22|10
1649277640000|2022-04-06 20:40:40|16490.21|16370.21|16489.65|16369.65|16490.93|16370.93|16489.65|16369.65|10
1649277650000|2022-04-06 20:40:50|16490.15|16370.15|16491.05|16371.05|16491.35|16371.35|16490.15|16370.15|10
1649277660000|2022-04-06 20:41:00|16492.5|16372.5|16493.57|16373.57|16493.57|16373.57|16492.36|16372.36|9
1649277670000|2022-04-06 20:41:10|16493.52|16373.52|16493.62|16373.62|16493.83|16373.83|16493.48|16373.48|10
1649277680000|2022-04-06 20:41:20|16493.83|16373.83|16492.94|16372.94|16493.83|16373.83|16492.94|16372.94|9
1649277690000|2022-04-06 20:41:30|16493.13|16373.13|16493.16|16373.16|16494.04|16374.04|16493.13|16373.13|8
1649277700000|2022-04-06 20:41:40|16492.24|16372.24|16491.56|16371.56|16492.34|16372.34|16491.56|16371.56|10
1649277710000|2022-04-06 20:41:50|16492.16|16372.16|16488.91|16368.91|16492.16|16372.16|16488.59|16368.59|10
1649277720000|2022-04-06 20:42:00|16489.06|16369.06|16487.2|16367.2|16489.06|16369.06|16487.2|16367.2|10
1649277730000|2022-04-06 20:42:10|16487.11|16367.11|16485.73|16365.73|16487.11|16367.11|16485.73|16365.73|10
1649277740000|2022-04-06 20:42:20|16485.69|16365.69|16486.84|16366.84|16486.84|16366.84|16485.69|16365.69|9
1649277750000|2022-04-06 20:42:30|16486.83|16366.83|16487.39|16367.39|16487.39|16367.39|16486.66|16366.66|7
1649277760000|2022-04-06 20:42:40|16487.34|16367.34|16487.43|16367.43|16487.76|16367.76|16487.16|16367.16|10
1649277770000|2022-04-06 20:42:50|16487.27|16367.27|16488.56|16368.56|16488.56|16368.56|16487.15|16367.15|10
1649277780000|2022-04-06 20:43:00|16488.05|16368.05|16486.73|16366.73|16488.06|16368.06|16486.73|16366.73|9
1649277790000|2022-04-06 20:43:10|16486.6|16366.6|16485.84|16365.84|16486.6|16366.6|16485.84|16365.84|10
1649277800000|2022-04-06 20:43:20|16485.18|16365.18|16484.5|16364.5|16485.29|16365.29|16484.5|16364.5|10
1649277810000|2022-04-06 20:43:30|16483.22|16363.22|16480.93|16360.93|16483.23|16363.23|16480.93|16360.93|9
1649277820000|2022-04-06 20:43:40|16480.52|16360.52|16480.75|16360.75|16480.91|16360.91|16480.4|16360.4|9
1649277830000|2022-04-06 20:43:50|16480.72|16360.72|16478.04|16358.04|16480.72|16360.72|16477.47|16357.47|10
1649277840000|2022-04-06 20:44:00|16478.09|16358.09|16476.19|16356.19|16478.35|16358.35|16476.19|16356.19|9
1649277850000|2022-04-06 20:44:10|16476.06|16356.06|16475.41|16355.41|16476.56|16356.56|16475.41|16355.41|10
1649277860000|2022-04-06 20:44:20|16476.25|16356.25|16472.78|16352.78|16476.25|16356.25|16472.7|16352.7|10
1649277870000|2022-04-06 20:44:30|16473.26|16353.26|16473.65|16353.65|16474.29|16354.29|16473.26|16353.26|9
1649277880000|2022-04-06 20:44:40|16474.27|16354.27|16472.52|16352.52|16475.21|16355.21|16472.52|16352.52|10
1649277890000|2022-04-06 20:44:50|16471.88|16351.88|16465.3|16345.3|16471.99|16351.99|16465.3|16345.3|10
1649277900000|2022-04-06 20:45:00|16465.44|16345.44|16460.64|16340.64|16465.44|16345.44|16460.64|16340.64|10
1649277910000|2022-04-06 20:45:10|16461.02|16341.02|16460.23|16340.23|16461.02|16341.02|16460.23|16340.23|8
1649277920000|2022-04-06 20:45:20|16458.66|16338.66|16458.79|16338.79|16458.83|16338.83|16458.49|16338.49|9
1649277930000|2022-04-06 20:45:30|16458.69|16338.69|16461.44|16341.44|16461.44|16341.44|16458.69|16338.69|10
1649277940000|2022-04-06 20:45:40|16462.73|16342.73|16465.43|16345.43|16465.43|16345.43|16462.12|16342.12|10
1649277950000|2022-04-06 20:45:50|16465.79|16345.79|16466.98|16346.98|16467.16|16347.16|16465.61|16345.61|9
1649277960000|2022-04-06 20:46:00|16466.84|16346.84|16467.64|16347.64|16467.64|16347.64|16466.68|16346.68|10
1649277970000|2022-04-06 20:46:10|16467.49|16347.49|16466.11|16346.11|16467.49|16347.49|16466.11|16346.11|8
1649277980000|2022-04-06 20:46:20|16465.28|16345.28|16466.54|16346.54|16466.61|16346.61|16465.27|16345.27|10
1649277990000|2022-04-06 20:46:30|16466.78|16346.78|16467.32|16347.32|16467.38|16347.38|16466.78|16346.78|7
1649278000000|2022-04-06 20:46:40|16467.25|16347.25|16466.49|16346.49|16467.69|16347.69|16466.49|16346.49|10
1649278010000|2022-04-06 20:46:50|16466.56|16346.56|16466.09|16346.09|16466.56|16346.56|16465.71|16345.71|10
1649278020000|2022-04-06 20:47:00|16465.92|16345.92|16469.19|16349.19|16469.19|16349.19|16465.89|16345.89|9
1649278030000|2022-04-06 20:47:10|16469.55|16349.55|16479.25|16359.25|16479.25|16359.25|16469.55|16349.55|10
1649278040000|2022-04-06 20:47:20|16480.3|16360.3|16487.67|16367.67|16487.76|16367.76|16480.3|16360.3|10
1649278050000|2022-04-06 20:47:30|16487.7|16367.7|16492.82|16372.82|16492.82|16372.82|16487.7|16367.7|9
1649278060000|2022-04-06 20:47:40|16495.07|16375.07|16497.77|16377.77|16497.77|16377.77|16495.07|16375.07|10
1649278070000|2022-04-06 20:47:50|16498.25|16378.25|16501.98|16381.98|16501.98|16381.98|16498.25|16378.25|10
1649278080000|2022-04-06 20:48:00|16502.5|16382.5|16504.61|16384.61|16504.61|16384.61|16502.5|16382.5|9
1649278090000|2022-04-06 20:48:10|16505.79|16385.79|16513.16|16393.16|16513.16|16393.16|16505.79|16385.79|10
1649278100000|2022-04-06 20:48:20|16513.19|16393.19|16514.18|16394.18|16514.36|16394.36|16513.09|16393.09|10
1649278110000|2022-04-06 20:48:30|16514.17|16394.17|16515.39|16395.39|16515.39|16395.39|16514.17|16394.17|9
1649278120000|2022-04-06 20:48:40|16515.64|16395.64|16518.42|16398.42|16519.38|16399.38|16515.64|16395.64|9
1649278130000|2022-04-06 20:48:50|16518.49|16398.49|16521.06|16401.06|16521.06|16401.06|16518.13|16398.13|10
1649278140000|2022-04-06 20:49:00|16521.84|16401.84|16522.21|16402.21|16522.57|16402.57|16521.84|16401.84|10
1649278150000|2022-04-06 20:49:10|16522.69|16402.69|16523.95|16403.95|16524.24|16404.24|16522.69|16402.69|9
1649278160000|2022-04-06 20:49:20|16523.71|16403.71|16524.6|16404.6|16524.6|16404.6|16523.46|16403.46|9
1649278170000|2022-04-06 20:49:30|16524.66|16404.66|16526.31|16406.31|16526.38|16406.38|16524.66|16404.66|10
1649278180000|2022-04-06 20:49:40|16526.25|16406.25|16528.72|16408.72|16528.72|16408.72|16526.25|16406.25|8
1649278190000|2022-04-06 20:49:50|16528.94|16408.94|16531.26|16411.26|16531.26|16411.26|16528.94|16408.94|10
1649278200000|2022-04-06 20:50:00|16532.19|16412.19|16532.72|16412.72|16532.94|16412.94|16531.93|16411.93|10
1649278210000|2022-04-06 20:50:10|16532.49|16412.49|16534.61|16414.61|16534.61|16414.61|16532.36|16412.36|9
1649278220000|2022-04-06 20:50:20|16534.88|16414.88|16536.46|16416.46|16536.46|16416.46|16534.01|16414.01|10
1649278230000|2022-04-06 20:50:30|16537.2|16417.2|16539.16|16419.16|16539.16|16419.16|16537.2|16417.2|10
1649278240000|2022-04-06 20:50:40|16539.35|16419.35|16541.12|16421.12|16541.12|16421.12|16539.35|16419.35|10
1649278250000|2022-04-06 20:50:50|16540.98|16420.98|16540.5|16420.5|16541|16421|16539.73|16419.73|10
1649278260000|2022-04-06 20:51:00|16540.45|16420.45|16541.67|16421.67|16541.79|16421.79|16540.44|16420.44|10
1649278270000|2022-04-06 20:51:10|16541.53|16421.53|16543.52|16423.52|16543.52|16423.52|16541.53|16421.53|8
1649278280000|2022-04-06 20:51:20|16543.59|16423.59|16545.71|16425.71|16545.71|16425.71|16543.56|16423.56|10
1649278290000|2022-04-06 20:51:30|16546.08|16426.08|16546.22|16426.22|16546.37|16426.37|16546.03|16426.03|10
1649278300000|2022-04-06 20:51:40|16546.26|16426.26|16546.49|16426.49|16547.2|16427.2|16546.24|16426.24|10
1649278310000|2022-04-06 20:51:50|16546.58|16426.58|16547.11|16427.11|16547.11|16427.11|16546.51|16426.51|9
1649278320000|2022-04-06 20:52:00|16546.92|16426.92|16547.44|16427.44|16547.77|16427.77|16546.78|16426.78|10
1649278330000|2022-04-06 20:52:10|16547.85|16427.85|16546.78|16426.78|16547.91|16427.91|16546.59|16426.59|9
1649278340000|2022-04-06 20:52:20|16547.17|16427.17|16546.85|16426.85|16547.37|16427.37|16546.8|16426.8|10
1649278350000|2022-04-06 20:52:30|16547.21|16427.21|16547.72|16427.72|16547.8|16427.8|16546.65|16426.65|10
1649278360000|2022-04-06 20:52:40|16547.86|16427.86|16548.33|16428.33|16548.37|16428.37|16547.86|16427.86|10
1649278370000|2022-04-06 20:52:50|16548.31|16428.31|16547.45|16427.45|16548.42|16428.42|16547.45|16427.45|9
1649278380000|2022-04-06 20:53:00|16547.55|16427.55|16545.29|16425.29|16547.6|16427.6|16545.29|16425.29|10
1649278390000|2022-04-06 20:53:10|16545.19|16425.19|16545.34|16425.34|16545.84|16425.84|16544.75|16424.75|10
1649278400000|2022-04-06 20:53:20|16545.33|16425.33|16545.73|16425.73|16545.9|16425.9|16545.33|16425.33|10
1649278410000|2022-04-06 20:53:30|16545.93|16425.93|16546.49|16426.49|16546.69|16426.69|16545.62|16425.62|10
1649278420000|2022-04-06 20:53:40|16546.4|16426.4|16547.21|16427.21|16547.21|16427.21|16546.4|16426.4|10
1649278430000|2022-04-06 20:53:50|16547.24|16427.24|16548.5|16428.5|16548.5|16428.5|16547.09|16427.09|10
1649278440000|2022-04-06 20:54:00|16548.17|16428.17|16549.07|16429.07|16549.07|16429.07|16548.17|16428.17|10
1649278450000|2022-04-06 20:54:10|16549.06|16429.06|16547.56|16427.56|16549.09|16429.09|16547.56|16427.56|10
1649278460000|2022-04-06 20:54:20|16547.45|16427.45|16548.53|16428.53|16548.53|16428.53|16547.43|16427.43|10
1649278470000|2022-04-06 20:54:30|16548.62|16428.62|16548.27|16428.27|16548.77|16428.77|16548|16428|10
1649278480000|2022-04-06 20:54:40|16548.64|16428.64|16551|16431|16551.03|16431.03|16548.64|16428.64|10
1649278490000|2022-04-06 20:54:50|16550.79|16430.79|16547.78|16427.78|16550.79|16430.79|16547.78|16427.78|10
1649278500000|2022-04-06 20:55:00|16547.62|16427.62|16545.26|16425.26|16547.62|16427.62|16545.26|16425.26|10
1649278510000|2022-04-06 20:55:10|16545.18|16425.18|16544.86|16424.86|16545.22|16425.22|16544.85|16424.85|9
1649278520000|2022-04-06 20:55:20|16545.02|16425.02|16546.05|16426.05|16546.05|16426.05|16545.02|16425.02|10
1649278530000|2022-04-06 20:55:30|16546.15|16426.15|16546.99|16426.99|16546.99|16426.99|16546.1|16426.1|9
1649278540000|2022-04-06 20:55:40|16547.08|16427.08|16546.9|16426.9|16547.69|16427.69|16546.71|16426.71|10
1649278550000|2022-04-06 20:55:50|16546.82|16426.82|16548.1|16428.1|16548.14|16428.14|16546.82|16426.82|9
1649278560000|2022-04-06 20:56:00|16548.09|16428.09|16547.74|16427.74|16548.19|16428.19|16547.64|16427.64|10
1649278570000|2022-04-06 20:56:10|16547.6|16427.6|16548.34|16428.34|16549.45|16429.45|16547.58|16427.58|10
1649278580000|2022-04-06 20:56:20|16549.81|16429.81|16550.32|16430.32|16550.32|16430.32|16549.58|16429.58|9
1649278590000|2022-04-06 20:56:30|16551.27|16431.27|16550.21|16430.21|16551.56|16431.56|16550.21|16430.21|9
1649278600000|2022-04-06 20:56:40|16549.83|16429.83|16546.02|16426.02|16549.83|16429.83|16546.02|16426.02|10
1649278610000|2022-04-06 20:56:50|16545.88|16425.88|16543.25|16423.25|16546.32|16426.32|16543.25|16423.25|9
1649278620000|2022-04-06 20:57:00|16543.18|16423.18|16543.84|16423.84|16543.93|16423.93|16542.91|16422.91|10
1649278630000|2022-04-06 20:57:10|16543.7|16423.7|16543.61|16423.61|16544.43|16424.43|16543.46|16423.46|10
1649278640000|2022-04-06 20:57:20|16543.2|16423.2|16542.85|16422.85|16543.33|16423.33|16542.85|16422.85|8
1649278650000|2022-04-06 20:57:30|16542.88|16422.88|16541.43|16421.43|16543.19|16423.19|16541.38|16421.38|10
1649278660000|2022-04-06 20:57:40|16541.38|16421.38|16541.75|16421.75|16541.82|16421.82|16540.7|16420.7|10
1649278670000|2022-04-06 20:57:50|16541.41|16421.41|16540.6|16420.6|16541.43|16421.43|16540.6|16420.6|10
1649278680000|2022-04-06 20:58:00|16540.61|16420.61|16540.84|16420.84|16541.19|16421.19|16540.42|16420.42|9
1649278690000|2022-04-06 20:58:10|16539.74|16419.74|16538.38|16418.38|16539.74|16419.74|16538.38|16418.38|10
1649278700000|2022-04-06 20:58:20|16537.66|16417.66|16533.35|16413.35|16537.66|16417.66|16533.35|16413.35|10
1649278710000|2022-04-06 20:58:30|16533.36|16413.36|16528.81|16408.81|16533.36|16413.36|16528.56|16408.56|10
1649278720000|2022-04-06 20:58:40|16527.73|16407.73|16525.94|16405.94|16527.73|16407.73|16525.94|16405.94|8
1649278730000|2022-04-06 20:58:50|16525.61|16405.61|16525.49|16405.49|16525.61|16405.61|16524.81|16404.81|10
1649278740000|2022-04-06 20:59:00|16524.55|16404.55|16526.02|16406.02|16526.02|16406.02|16524.38|16404.38|10
1649278750000|2022-04-06 20:59:10|16525.98|16405.98|16526.54|16406.54|16526.57|16406.57|16525.98|16405.98|9
1649278760000|2022-04-06 20:59:20|16526.49|16406.49|16525.44|16405.44|16526.59|16406.59|16525.14|16405.14|10
1649278770000|2022-04-06 20:59:30|16525.61|16405.61|16524.08|16404.08|16526.29|16406.29|16524.08|16404.08|10
1649278780000|2022-04-06 20:59:40|16523.77|16403.77|16524.05|16404.05|16524.28|16404.28|16523.62|16403.62|10
1649278790000|2022-04-06 20:59:50|16523.58|16403.58|16522.92|16402.92|16523.68|16403.68|16522.92|16402.92|9
1649278800000|2022-04-06 21:00:00|16522.56|16402.56|16519.92|16399.92|16522.65|16402.65|16519.92|16399.92|10
1649278810000|2022-04-06 21:00:10|16519.74|16399.74|16517.29|16397.29|16519.84|16399.84|16517.29|16397.29|10
1649278820000|2022-04-06 21:00:20|16516.97|16396.97|16512.4|16392.4|16516.97|16396.97|16512.4|16392.4|10
1649278830000|2022-04-06 21:00:30|16512.48|16392.48|16511.47|16391.47|16512.48|16392.48|16510.65|16390.65|10
1649278840000|2022-04-06 21:00:40|16511.24|16391.24|16512.47|16392.47|16512.47|16392.47|16511.18|16391.18|10
1649278850000|2022-04-06 21:00:50|16512.07|16392.07|16513.47|16393.47|16513.47|16393.47|16511.96|16391.96|10
1649278860000|2022-04-06 21:01:00|16513.26|16393.26|16515.84|16395.84|16516.25|16396.25|16513.26|16393.26|10
1649278870000|2022-04-06 21:01:10|16515.98|16395.98|16517.42|16397.42|16517.42|16397.42|16515.95|16395.95|10
1649278880000|2022-04-06 21:01:20|16517.79|16397.79|16518.76|16398.76|16518.76|16398.76|16517.79|16397.79|10
1649278890000|2022-04-06 21:01:30|16518.79|16398.79|16518.1|16398.1|16519.59|16399.59|16518.1|16398.1|10
1649278900000|2022-04-06 21:01:40|16517.94|16397.94|16514.19|16394.19|16518.55|16398.55|16514.19|16394.19|10
1649278910000|2022-04-06 21:01:50|16513.57|16393.57|16511.87|16391.87|16513.93|16393.93|16511.87|16391.87|10
1649278920000|2022-04-06 21:02:00|16511.32|16391.32|16509.5|16389.5|16511.32|16391.32|16509.5|16389.5|9
1649278930000|2022-04-06 21:02:10|16509.11|16389.11|16501.45|16381.45|16509.11|16389.11|16501.45|16381.45|10
1649278940000|2022-04-06 21:02:20|16501.37|16381.37|16497.57|16377.57|16501.37|16381.37|16497.57|16377.57|9
1649278950000|2022-04-06 21:02:30|16497.92|16377.92|16496.33|16376.33|16499.07|16379.07|16496.33|16376.33|10
1649278960000|2022-04-06 21:02:40|16496.59|16376.59|16496.59|16376.59|16496.74|16376.74|16496.34|16376.34|9
1649278970000|2022-04-06 21:02:50|16496.64|16376.64|16493.03|16373.03|16496.64|16376.64|16493.03|16373.03|10
1649278980000|2022-04-06 21:03:00|16492.35|16372.35|16488.63|16368.63|16492.35|16372.35|16488.63|16368.63|10
1649278990000|2022-04-06 21:03:10|16488.46|16368.46|16489.54|16369.54|16489.54|16369.54|16488.46|16368.46|9
1649279000000|2022-04-06 21:03:20|16489.53|16369.53|16487.91|16367.91|16489.63|16369.63|16487.91|16367.91|10
1649279010000|2022-04-06 21:03:30|16487.92|16367.92|16487.91|16367.91|16487.93|16367.93|16487.73|16367.73|8
1649279020000|2022-04-06 21:03:40|16487.8|16367.8|16487.62|16367.62|16487.8|16367.8|16487.31|16367.31|10
1649279030000|2022-04-06 21:03:50|16487.42|16367.42|16484.67|16364.67|16487.42|16367.42|16484.67|16364.67|8
1649279040000|2022-04-06 21:04:00|16484.94|16364.94|16484.7|16364.7|16484.94|16364.94|16484.44|16364.44|10
1649279050000|2022-04-06 21:04:10|16484.73|16364.73|16483.46|16363.46|16484.73|16364.73|16483.46|16363.46|9
1649279060000|2022-04-06 21:04:20|16483.26|16363.26|16483.01|16363.01|16483.79|16363.79|16483.01|16363.01|9
1649279070000|2022-04-06 21:04:30|16483.15|16363.15|16482.95|16362.95|16483.19|16363.19|16482.95|16362.95|8
1649279080000|2022-04-06 21:04:40|16482.75|16362.75|16482.89|16362.89|16483.54|16363.54|16482.52|16362.52|10
1649279090000|2022-04-06 21:04:50|16483.04|16363.04|16482.76|16362.76|16483.13|16363.13|16482.45|16362.45|7
1649279100000|2022-04-06 21:05:00|16482.91|16362.91|16480.26|16360.26|16482.91|16362.91|16480.1|16360.1|10
1649279110000|2022-04-06 21:05:10|16480.2|16360.2|16475.79|16355.79|16480.2|16360.2|16475.79|16355.79|10
1649279120000|2022-04-06 21:05:20|16474.94|16354.94|16478.47|16358.47|16478.47|16358.47|16474.89|16354.89|10
1649279130000|2022-04-06 21:05:30|16479.13|16359.13|16485.42|16365.42|16485.42|16365.42|16479.13|16359.13|9
1649279140000|2022-04-06 21:05:40|16488|16368|16493.38|16373.38|16493.38|16373.38|16488|16368|10
1649279150000|2022-04-06 21:05:50|16493.54|16373.54|16496.52|16376.52|16496.52|16376.52|16493.39|16373.39|10
1649279160000|2022-04-06 21:06:00|16497|16377|16499.67|16379.67|16500.4|16380.4|16497|16377|10
1649279170000|2022-04-06 21:06:10|16499.82|16379.82|16502.99|16382.99|16502.99|16382.99|16498.61|16378.61|10
1649279180000|2022-04-06 21:06:20|16504.65|16384.65|16506.95|16386.95|16506.95|16386.95|16504.65|16384.65|10
1649279190000|2022-04-06 21:06:30|16507.22|16387.22|16509.51|16389.51|16509.51|16389.51|16507.22|16387.22|9
1649279200000|2022-04-06 21:06:40|16509.67|16389.67|16510.91|16390.91|16510.91|16390.91|16508.85|16388.85|10
1649279210000|2022-04-06 21:06:50|16510.81|16390.81|16512.97|16392.97|16512.97|16392.97|16510.81|16390.81|10
1649279220000|2022-04-06 21:07:00|16513.79|16393.79|16515.48|16395.48|16515.48|16395.48|16513.79|16393.79|9
1649279230000|2022-04-06 21:07:10|16515.82|16395.82|16517.31|16397.31|16517.31|16397.31|16515.58|16395.58|10
1649279240000|2022-04-06 21:07:20|16517.48|16397.48|16518.62|16398.62|16518.67|16398.67|16517.48|16397.48|10
1649279250000|2022-04-06 21:07:30|16518.7|16398.7|16520.69|16400.69|16520.69|16400.69|16518.7|16398.7|10
1649279260000|2022-04-06 21:07:40|16520.58|16400.58|16521.27|16401.27|16521.33|16401.33|16519.92|16399.92|10
1649279270000|2022-04-06 21:07:50|16521.85|16401.85|16524.11|16404.11|16524.11|16404.11|16521.85|16401.85|10
1649279280000|2022-04-06 21:08:00|16524.13|16404.13|16525.54|16405.54|16525.6|16405.6|16524.13|16404.13|10
1649279290000|2022-04-06 21:08:10|16525.69|16405.69|16526.1|16406.1|16526.1|16406.1|16525.69|16405.69|10
1649279300000|2022-04-06 21:08:20|16526.12|16406.12|16530.02|16410.02|16530.02|16410.02|16526.12|16406.12|10
1649279310000|2022-04-06 21:08:30|16530.65|16410.65|16535.18|16415.18|16535.18|16415.18|16530.65|16410.65|9
1649279320000|2022-04-06 21:08:40|16535.84|16415.84|16542.88|16422.88|16542.88|16422.88|16535.84|16415.84|10
1649279330000|2022-04-06 21:08:50|16543.6|16423.6|16550.9|16430.9|16550.9|16430.9|16543.6|16423.6|10
1649279340000|2022-04-06 21:09:00|16550.79|16430.79|16552.17|16432.17|16552.17|16432.17|16550.79|16430.79|10
1649279350000|2022-04-06 21:09:10|16552.3|16432.3|16552.93|16432.93|16553.92|16433.92|16552.3|16432.3|9
1649279360000|2022-04-06 21:09:20|16553.4|16433.4|16551.64|16431.64|16553.47|16433.47|16551.64|16431.64|10
1649279370000|2022-04-06 21:09:30|16551.62|16431.62|16548.8|16428.8|16551.62|16431.62|16548.8|16428.8|9
1649279380000|2022-04-06 21:09:40|16547.73|16427.73|16542.66|16422.66|16547.73|16427.73|16542.63|16422.63|10
1649279390000|2022-04-06 21:09:50|16541.44|16421.44|16535.79|16415.79|16541.44|16421.44|16535.79|16415.79|10
1649279400000|2022-04-06 21:10:00|16536.22|16416.22|16534.08|16414.08|16536.41|16416.41|16533.99|16413.99|10
1649279410000|2022-04-06 21:10:10|16534.07|16414.07|16534.36|16414.36|16534.42|16414.42|16533.97|16413.97|10
1649279420000|2022-04-06 21:10:20|16534.27|16414.27|16533.96|16413.96|16534.42|16414.42|16533.93|16413.93|10
1649279430000|2022-04-06 21:10:30|16533.83|16413.83|16533.79|16413.79|16533.83|16413.83|16533.05|16413.05|10
1649279440000|2022-04-06 21:10:40|16533.85|16413.85|16533.5|16413.5|16534.14|16414.14|16533.24|16413.24|10
1649279450000|2022-04-06 21:10:50|16533.21|16413.21|16531.19|16411.19|16533.44|16413.44|16531.19|16411.19|10
1649279460000|2022-04-06 21:11:00|16531.2|16411.2|16531.29|16411.29|16531.29|16411.29|16530.5|16410.5|9
1649279470000|2022-04-06 21:11:10|16531.16|16411.16|16530.92|16410.92|16531.16|16411.16|16530.62|16410.62|8
1649279480000|2022-04-06 21:11:20|16531.08|16411.08|16529.75|16409.75|16531.16|16411.16|16529.75|16409.75|9
1649279490000|2022-04-06 21:11:30|16529.73|16409.73|16527.97|16407.97|16529.73|16409.73|16527.86|16407.86|10
1649279500000|2022-04-06 21:11:40|16527.89|16407.89|16528.16|16408.16|16528.17|16408.17|16527.86|16407.86|6
1649279510000|2022-04-06 21:11:50|16528.23|16408.23|16529.74|16409.74|16529.74|16409.74|16528.05|16408.05|10
1649279520000|2022-04-06 21:12:00|16530.27|16410.27|16531.29|16411.29|16531.29|16411.29|16530.19|16410.19|10
1649279530000|2022-04-06 21:12:10|16531.23|16411.23|16529.37|16409.37|16531.63|16411.63|16529.37|16409.37|10
1649279540000|2022-04-06 21:12:20|16529.35|16409.35|16525.9|16405.9|16529.35|16409.35|16525.9|16405.9|10
1649279550000|2022-04-06 21:12:30|16525.64|16405.64|16522.07|16402.07|16525.64|16405.64|16522.07|16402.07|10
1649279560000|2022-04-06 21:12:40|16522.23|16402.23|16519.34|16399.34|16522.23|16402.23|16519.13|16399.13|10
1649279570000|2022-04-06 21:12:50|16519.3|16399.3|16518.64|16398.64|16520.05|16400.05|16518.64|16398.64|10
1649279580000|2022-04-06 21:13:00|16518.54|16398.54|16516.66|16396.66|16518.54|16398.54|16516.65|16396.65|10
1649279590000|2022-04-06 21:13:10|16516.41|16396.41|16513.58|16393.58|16516.41|16396.41|16513.58|16393.58|9
1649279600000|2022-04-06 21:13:20|16513.82|16393.82|16512.33|16392.33|16513.83|16393.83|16512.33|16392.33|10
1649279610000|2022-04-06 21:13:30|16512.28|16392.28|16509.97|16389.97|16512.28|16392.28|16509.97|16389.97|10
1649279620000|2022-04-06 21:13:40|16509.46|16389.46|16505.56|16385.56|16509.46|16389.46|16505.56|16385.56|9
1649279630000|2022-04-06 21:13:50|16505.32|16385.32|16502.41|16382.41|16505.32|16385.32|16502.41|16382.41|10
1649279640000|2022-04-06 21:14:00|16502.32|16382.32|16497.2|16377.2|16502.32|16382.32|16497.2|16377.2|10
1649279650000|2022-04-06 21:14:10|16497.18|16377.18|16496.04|16376.04|16497.18|16377.18|16495.56|16375.56|10
1649279660000|2022-04-06 21:14:20|16496.19|16376.19|16497.83|16377.83|16497.83|16377.83|16495.96|16375.96|9
1649279670000|2022-04-06 21:14:30|16497.7|16377.7|16498.42|16378.42|16498.42|16378.42|16497.7|16377.7|9
1649279680000|2022-04-06 21:14:40|16498.96|16378.96|16500.48|16380.48|16500.65|16380.65|16498.96|16378.96|10
1649279690000|2022-04-06 21:14:50|16500.47|16380.47|16501.86|16381.86|16501.86|16381.86|16500.37|16380.37|10
1649279700000|2022-04-06 21:15:00|16501.46|16381.46|16500.41|16380.41|16501.52|16381.52|16500.26|16380.26|8
1649279710000|2022-04-06 21:15:10|16500.49|16380.49|16499.85|16379.85|16500.49|16380.49|16499.58|16379.58|9
1649279720000|2022-04-06 21:15:20|16499.46|16379.46|16499.81|16379.81|16500.24|16380.24|16499.37|16379.37|10
1649279730000|2022-04-06 21:15:30|16499.82|16379.82|16497.94|16377.94|16499.84|16379.84|16497.94|16377.94|10
1649279740000|2022-04-06 21:15:40|16497.89|16377.89|16495.8|16375.8|16497.89|16377.89|16495.8|16375.8|9
1649279750000|2022-04-06 21:15:50|16495.81|16375.81|16495.93|16375.93|16495.94|16375.94|16495.78|16375.78|10
1649279760000|2022-04-06 21:16:00|16496|16376|16496.21|16376.21|16496.21|16376.21|16495.93|16375.93|10
1649279770000|2022-04-06 21:16:10|16496.25|16376.25|16494.8|16374.8|16496.38|16376.38|16494.76|16374.76|9
1649279780000|2022-04-06 21:16:20|16494.74|16374.74|16493.1|16373.1|16494.74|16374.74|16493.1|16373.1|10
1649279790000|2022-04-06 21:16:30|16492.82|16372.82|16491.74|16371.74|16492.82|16372.82|16491.74|16371.74|9
1649279800000|2022-04-06 21:16:40|16491.72|16371.72|16492.18|16372.18|16492.94|16372.94|16491.66|16371.66|10
1649279810000|2022-04-06 21:16:50|16492.22|16372.22|16493.11|16373.11|16493.11|16373.11|16492.02|16372.02|10
1649279820000|2022-04-06 21:17:00|16493.53|16373.53|16493.68|16373.68|16493.68|16373.68|16492.94|16372.94|8
1649279830000|2022-04-06 21:17:10|16493.67|16373.67|16495.38|16375.38|16495.38|16375.38|16493.67|16373.67|10
1649279840000|2022-04-06 21:17:20|16495.57|16375.57|16495.81|16375.81|16495.81|16375.81|16495.48|16375.48|10
1649279850000|2022-04-06 21:17:30|16497.21|16377.21|16498.66|16378.66|16498.66|16378.66|16497.13|16377.13|9
1649279860000|2022-04-06 21:17:40|16498.59|16378.59|16499.19|16379.19|16499.29|16379.29|16498.59|16378.59|10
1649279870000|2022-04-06 21:17:50|16499.29|16379.29|16500.16|16380.16|16500.16|16380.16|16498.96|16378.96|10
1649279880000|2022-04-06 21:18:00|16500.26|16380.26|16499.49|16379.49|16500.26|16380.26|16499.25|16379.25|9
1649279890000|2022-04-06 21:18:10|16499.77|16379.77|16499.66|16379.66|16500.09|16380.09|16499.66|16379.66|10
1649279900000|2022-04-06 21:18:20|16499.88|16379.88|16497.9|16377.9|16499.88|16379.88|16497.9|16377.9|9
1649279910000|2022-04-06 21:18:30|16497.96|16377.96|16495.64|16375.64|16497.96|16377.96|16495.64|16375.64|10
1649279920000|2022-04-06 21:18:40|16494.72|16374.72|16495.35|16375.35|16495.47|16375.47|16494.53|16374.53|10
1649279930000|2022-04-06 21:18:50|16495.25|16375.25|16492.85|16372.85|16495.25|16375.25|16492.85|16372.85|10
1649279940000|2022-04-06 21:19:00|16492.1|16372.1|16492.31|16372.31|16492.31|16372.31|16491.92|16371.92|10
1649279950000|2022-04-06 21:19:10|16492.59|16372.59|16494.5|16374.5|16494.5|16374.5|16492.28|16372.28|10
1649279960000|2022-04-06 21:19:20|16494.93|16374.93|16499.51|16379.51|16499.51|16379.51|16494.93|16374.93|10
1649279970000|2022-04-06 21:19:30|16499.62|16379.62|16499.86|16379.86|16500.15|16380.15|16499.62|16379.62|8
1649279980000|2022-04-06 21:19:40|16499.91|16379.91|16501.01|16381.01|16501.01|16381.01|16499.91|16379.91|8
1649279990000|2022-04-06 21:19:50|16501.34|16381.34|16502.15|16382.15|16502.51|16382.51|16501.34|16381.34|8
1649280000000|2022-04-06 21:20:00|16501.9|16381.9|16500.57|16380.57|16501.9|16381.9|16499.81|16379.81|10
1649280010000|2022-04-06 21:20:10|16500.48|16380.48|16499.36|16379.36|16501.06|16381.06|16499.35|16379.35|10
1649280020000|2022-04-06 21:20:20|16499.34|16379.34|16500.73|16380.73|16500.73|16380.73|16499.22|16379.22|10
1649280030000|2022-04-06 21:20:30|16500.5|16380.5|16498.61|16378.61|16501.09|16381.09|16498.61|16378.61|10
1649280040000|2022-04-06 21:20:40|16498.69|16378.69|16497.67|16377.67|16498.69|16378.69|16496.05|16376.05|9
1649280050000|2022-04-06 21:20:50|16497.63|16377.63|16498.04|16378.04|16498.04|16378.04|16497.54|16377.54|10
1649280060000|2022-04-06 21:21:00|16498.15|16378.15|16497.49|16377.49|16498.54|16378.54|16496.3|16376.3|10
1649280070000|2022-04-06 21:21:10|16498.56|16378.56|16500.61|16380.61|16500.61|16380.61|16498.56|16378.56|10
1649280080000|2022-04-06 21:21:20|16501.44|16381.44|16502.45|16382.45|16502.45|16382.45|16501.44|16381.44|8
1649280090000|2022-04-06 21:21:30|16502.48|16382.48|16503.2|16383.2|16503.28|16383.28|16502.48|16382.48|9
1649280100000|2022-04-06 21:21:40|16503.26|16383.26|16503.15|16383.15|16503.36|16383.36|16503.15|16383.15|9
1649280110000|2022-04-06 21:21:50|16503.2|16383.2|16503.05|16383.05|16503.22|16383.22|16502.95|16382.95|7
1649280120000|2022-04-06 21:22:00|16503.56|16383.56|16505|16385|16505|16385|16503.56|16383.56|8
1649280130000|2022-04-06 21:22:10|16504.77|16384.77|16505.67|16385.67|16505.67|16385.67|16504.75|16384.75|9
1649280140000|2022-04-06 21:22:20|16505.6|16385.6|16507.13|16387.13|16507.18|16387.18|16505.6|16385.6|10
1649280150000|2022-04-06 21:22:30|16507.1|16387.1|16505.69|16385.69|16507.1|16387.1|16505.62|16385.62|9
1649280160000|2022-04-06 21:22:40|16505.5|16385.5|16504.43|16384.43|16505.55|16385.55|16504.43|16384.43|10
1649280170000|2022-04-06 21:22:50|16504.29|16384.29|16502.73|16382.73|16504.29|16384.29|16502.73|16382.73|10
1649280180000|2022-04-06 21:23:00|16502.65|16382.65|16502.46|16382.46|16502.7|16382.7|16501.72|16381.72|10
1649280190000|2022-04-06 21:23:10|16502.37|16382.37|16500.42|16380.42|16502.37|16382.37|16500.39|16380.39|9
1649280200000|2022-04-06 21:23:20|16500.49|16380.49|16500.43|16380.43|16500.54|16380.54|16500.36|16380.36|9
1649280210000|2022-04-06 21:23:30|16500.53|16380.53|16499.33|16379.33|16500.53|16380.53|16499.33|16379.33|10
1649280220000|2022-04-06 21:23:40|16499.15|16379.15|16500.03|16380.03|16500.18|16380.18|16499.01|16379.01|9
1649280230000|2022-04-06 21:23:50|16500.04|16380.04|16499.27|16379.27|16500.04|16380.04|16499.27|16379.27|9
1649280240000|2022-04-06 21:24:00|16499.28|16379.28|16497.9|16377.9|16499.28|16379.28|16497.87|16377.87|9
1649280250000|2022-04-06 21:24:10|16497.99|16377.99|16497.44|16377.44|16498.17|16378.17|16497.42|16377.42|10
1649280260000|2022-04-06 21:24:20|16497.4|16377.4|16498.98|16378.98|16498.98|16378.98|16496.05|16376.05|10
1649280270000|2022-04-06 21:24:30|16499.57|16379.57|16500.85|16380.85|16501.61|16381.61|16499.57|16379.57|10
1649280280000|2022-04-06 21:24:40|16501.19|16381.19|16501.57|16381.57|16501.61|16381.61|16501.11|16381.11|10
1649280290000|2022-04-06 21:24:50|16501.42|16381.42|16501.87|16381.87|16501.97|16381.97|16501.42|16381.42|10
1649280300000|2022-04-06 21:25:00|16502.16|16382.16|16503.04|16383.04|16503.24|16383.24|16502.16|16382.16|10
1649280310000|2022-04-06 21:25:10|16503.13|16383.13|16504.12|16384.12|16504.13|16384.13|16503.13|16383.13|10
1649280320000|2022-04-06 21:25:20|16504.37|16384.37|16505.34|16385.34|16505.34|16385.34|16504.33|16384.33|10
1649280330000|2022-04-06 21:25:30|16505.3|16385.3|16507.83|16387.83|16507.83|16387.83|16505.14|16385.14|10
1649280340000|2022-04-06 21:25:40|16508.31|16388.31|16509.35|16389.35|16509.68|16389.68|16508.31|16388.31|10
1649280350000|2022-04-06 21:25:50|16509.31|16389.31|16510.31|16390.31|16510.43|16390.43|16509.31|16389.31|9
1649280360000|2022-04-06 21:26:00|16511.1|16391.1|16511.68|16391.68|16511.72|16391.72|16511.04|16391.04|10
1649280370000|2022-04-06 21:26:10|16511.65|16391.65|16512.53|16392.53|16512.54|16392.54|16511.6|16391.6|10
1649280380000|2022-04-06 21:26:20|16512.64|16392.64|16512.53|16392.53|16512.64|16392.64|16512.29|16392.29|7
1649280390000|2022-04-06 21:26:30|16512.54|16392.54|16512.58|16392.58|16512.62|16392.62|16512.46|16392.46|7
1649280400000|2022-04-06 21:26:40|16512.61|16392.61|16513.36|16393.36|16513.36|16393.36|16512.61|16392.61|7
1649280410000|2022-04-06 21:26:50|16513.33|16393.33|16515.09|16395.09|16515.09|16395.09|16513.33|16393.33|8
1649280420000|2022-04-06 21:27:00|16515.34|16395.34|16515.69|16395.69|16515.81|16395.81|16515.34|16395.34|8
1649280430000|2022-04-06 21:27:10|16515.63|16395.63|16515.74|16395.74|16515.74|16395.74|16515.55|16395.55|9
1649280440000|2022-04-06 21:27:20|16515.7|16395.7|16515.63|16395.63|16515.7|16395.7|16515.43|16395.43|9
1649280450000|2022-04-06 21:27:30|16515.6|16395.6|16516.79|16396.79|16516.82|16396.82|16515.6|16395.6|8
1649280460000|2022-04-06 21:27:40|16516.8|16396.8|16517.9|16397.9|16517.9|16397.9|16516.8|16396.8|8
1649280470000|2022-04-06 21:27:50|16517.91|16397.91|16517.63|16397.63|16517.91|16397.91|16517.42|16397.42|8
1649280480000|2022-04-06 21:28:00|16517.75|16397.75|16517.9|16397.9|16518.25|16398.25|16517.62|16397.62|8
1649280490000|2022-04-06 21:28:10|16517.66|16397.66|16518.63|16398.63|16518.73|16398.73|16517.66|16397.66|9
1649280500000|2022-04-06 21:28:20|16518.62|16398.62|16520.43|16400.43|16520.56|16400.56|16518.62|16398.62|9
1649280510000|2022-04-06 21:28:30|16520.66|16400.66|16521.52|16401.52|16521.64|16401.64|16520.66|16400.66|10
1649280520000|2022-04-06 21:28:40|16521.53|16401.53|16522.73|16402.73|16522.84|16402.84|16521.51|16401.51|10
1649280530000|2022-04-06 21:28:50|16522.7|16402.7|16522.65|16402.65|16522.7|16402.7|16522.37|16402.37|9
1649280540000|2022-04-06 21:29:00|16522.66|16402.66|16522.36|16402.36|16522.79|16402.79|16522.25|16402.25|9
1649280550000|2022-04-06 21:29:10|16522.35|16402.35|16522.6|16402.6|16522.67|16402.67|16522.15|16402.15|10
1649280560000|2022-04-06 21:29:20|16523.22|16403.22|16524.83|16404.83|16525.19|16405.19|16523.22|16403.22|9
1649280570000|2022-04-06 21:29:30|16524.52|16404.52|16525.17|16405.17|16525.17|16405.17|16524.33|16404.33|8
1649280580000|2022-04-06 21:29:40|16525.25|16405.25|16526.06|16406.06|16526.06|16406.06|16525.12|16405.12|9
1649280590000|2022-04-06 21:29:50|16526.07|16406.07|16526.32|16406.32|16526.33|16406.33|16525.84|16405.84|8
1649280600000|2022-04-06 21:30:00|16526.84|16406.84|16527.64|16407.64|16527.64|16407.64|16526.17|16406.17|10
1649280610000|2022-04-06 21:30:10|16527.72|16407.72|16527.91|16407.91|16528.23|16408.23|16527.72|16407.72|10
1649280620000|2022-04-06 21:30:20|16527.81|16407.81|16526.65|16406.65|16528.09|16408.09|16526.65|16406.65|9
1649280630000|2022-04-06 21:30:30|16526.57|16406.57|16526.35|16406.35|16526.57|16406.57|16525.34|16405.34|10
1649280640000|2022-04-06 21:30:40|16526.12|16406.12|16526.27|16406.27|16526.75|16406.75|16526.02|16406.02|10
1649280650000|2022-04-06 21:30:50|16526.25|16406.25|16526.64|16406.64|16526.74|16406.74|16526.25|16406.25|10
1649280660000|2022-04-06 21:31:00|16526.81|16406.81|16527.38|16407.38|16527.38|16407.38|16526.27|16406.27|9
1649280670000|2022-04-06 21:31:10|16527.35|16407.35|16527.5|16407.5|16527.56|16407.56|16527.35|16407.35|9
1649280680000|2022-04-06 21:31:20|16527.42|16407.42|16527.93|16407.93|16528.75|16408.75|16527.4|16407.4|10
1649280690000|2022-04-06 21:31:30|16527.97|16407.97|16529.23|16409.23|16529.35|16409.35|16527.93|16407.93|9
1649280700000|2022-04-06 21:31:40|16529.16|16409.16|16529.28|16409.28|16529.86|16409.86|16529.16|16409.16|9
1649280710000|2022-04-06 21:31:50|16529.27|16409.27|16528.26|16408.26|16529.27|16409.27|16528.26|16408.26|10
1649280720000|2022-04-06 21:32:00|16528.34|16408.34|16526.78|16406.78|16528.34|16408.34|16526.78|16406.78|10
1649280730000|2022-04-06 21:32:10|16526.45|16406.45|16524.77|16404.77|16526.45|16406.45|16524.61|16404.61|10
1649280740000|2022-04-06 21:32:20|16524.52|16404.52|16525.29|16405.29|16525.51|16405.51|16524.52|16404.52|10
1649280750000|2022-04-06 21:32:30|16525.27|16405.27|16525.31|16405.31|16525.31|16405.31|16524.7|16404.7|10
1649280760000|2022-04-06 21:32:40|16525.23|16405.23|16525.45|16405.45|16525.64|16405.64|16524.71|16404.71|10
1649280770000|2022-04-06 21:32:50|16525.47|16405.47|16524.88|16404.88|16525.47|16405.47|16524.77|16404.77|9
1649280780000|2022-04-06 21:33:00|16525.02|16405.02|16524.06|16404.06|16525.14|16405.14|16524.06|16404.06|8
1649280790000|2022-04-06 21:33:10|16524.02|16404.02|16525.14|16405.14|16525.14|16405.14|16523.98|16403.98|8
1649280800000|2022-04-06 21:33:20|16525.15|16405.15|16524.85|16404.85|16525.18|16405.18|16524.7|16404.7|10
1649280810000|2022-04-06 21:33:30|16525.23|16405.23|16525.36|16405.36|16525.41|16405.41|16525.21|16405.21|8
1649280820000|2022-04-06 21:33:40|16525.7|16405.7|16524.5|16404.5|16526.05|16406.05|16524.46|16404.46|10
1649280830000|2022-04-06 21:33:50|16524.48|16404.48|16524.02|16404.02|16524.52|16404.52|16524.02|16404.02|9
1649280840000|2022-04-06 21:34:00|16524.03|16404.03|16522.14|16402.14|16524.15|16404.15|16522.14|16402.14|8
1649280850000|2022-04-06 21:34:10|16522.17|16402.17|16522.21|16402.21|16522.44|16402.44|16521.95|16401.95|7
1649280860000|2022-04-06 21:34:20|16522.13|16402.13|16520.7|16400.7|16522.13|16402.13|16520.52|16400.52|10
1649280870000|2022-04-06 21:34:30|16520.85|16400.85|16520.74|16400.74|16520.92|16400.92|16520.74|16400.74|7
1649280880000|2022-04-06 21:34:40|16520.67|16400.67|16519.05|16399.05|16520.67|16400.67|16519.05|16399.05|9
1649280890000|2022-04-06 21:34:50|16519.08|16399.08|16517.67|16397.67|16519.08|16399.08|16517.67|16397.67|9
1649280900000|2022-04-06 21:35:00|16517.68|16397.68|16516.71|16396.71|16517.7|16397.7|16516.71|16396.71|9
1649280910000|2022-04-06 21:35:10|16516.46|16396.46|16514.14|16394.14|16516.46|16396.46|16514.14|16394.14|10
1649280920000|2022-04-06 21:35:20|16514.05|16394.05|16510.54|16390.54|16514.05|16394.05|16510.54|16390.54|10
1649280930000|2022-04-06 21:35:30|16510.41|16390.41|16508.11|16388.11|16510.41|16390.41|16508.11|16388.11|10
1649280940000|2022-04-06 21:35:40|16508.1|16388.1|16504.27|16384.27|16508.1|16388.1|16504.27|16384.27|10
1649280950000|2022-04-06 21:35:50|16503.57|16383.57|16499.82|16379.82|16503.57|16383.57|16499.82|16379.82|10
1649280960000|2022-04-06 21:36:00|16498.91|16378.91|16494.6|16374.6|16498.91|16378.91|16494.6|16374.6|10
1649280970000|2022-04-06 21:36:10|16494.25|16374.25|16492.37|16372.37|16494.88|16374.88|16491.96|16371.96|9
1649280980000|2022-04-06 21:36:20|16492.35|16372.35|16489.64|16369.64|16492.35|16372.35|16489.64|16369.64|10
1649280990000|2022-04-06 21:36:30|16489.71|16369.71|16487.22|16367.22|16489.71|16369.71|16487.22|16367.22|10
1649281000000|2022-04-06 21:36:40|16487.23|16367.23|16485.55|16365.55|16487.23|16367.23|16485.07|16365.07|10
1649281010000|2022-04-06 21:36:50|16485.65|16365.65|16485.82|16365.82|16485.82|16365.82|16485.6|16365.6|9
1649281020000|2022-04-06 21:37:00|16485.69|16365.69|16485|16365|16485.87|16365.87|16484.82|16364.82|8
1649281030000|2022-04-06 21:37:10|16484.6|16364.6|16484.11|16364.11|16484.63|16364.63|16484.11|16364.11|10
1649281040000|2022-04-06 21:37:20|16483.99|16363.99|16483.47|16363.47|16483.99|16363.99|16483.44|16363.44|10
1649281050000|2022-04-06 21:37:30|16483.39|16363.39|16483.67|16363.67|16483.67|16363.67|16483.08|16363.08|10
1649281060000|2022-04-06 21:37:40|16483.55|16363.55|16480.7|16360.7|16483.55|16363.55|16480.7|16360.7|10
1649281070000|2022-04-06 21:37:50|16480.37|16360.37|16478.28|16358.28|16480.46|16360.46|16478.28|16358.28|10
1649281080000|2022-04-06 21:38:00|16477.76|16357.76|16470.1|16350.1|16477.76|16357.76|16470.1|16350.1|10
1649281090000|2022-04-06 21:38:10|16468.68|16348.68|16464.7|16344.7|16468.68|16348.68|16464.56|16344.56|10
1649281100000|2022-04-06 21:38:20|16463.97|16343.97|16460.94|16340.94|16464.09|16344.09|16460.94|16340.94|10
1649281110000|2022-04-06 21:38:30|16461.02|16341.02|16457.48|16337.48|16461.02|16341.02|16457.48|16337.48|10
1649281120000|2022-04-06 21:38:40|16456.03|16336.03|16448.68|16328.68|16456.03|16336.03|16448.37|16328.37|9
1649281130000|2022-04-06 21:38:50|16448.71|16328.71|16451.76|16331.76|16451.97|16331.97|16448.71|16328.71|10
1649281140000|2022-04-06 21:39:00|16452.4|16332.4|16454.96|16334.96|16454.96|16334.96|16451.63|16331.63|10
1649281150000|2022-04-06 21:39:10|16454.69|16334.69|16453.6|16333.6|16454.69|16334.69|16453.6|16333.6|10
1649281160000|2022-04-06 21:39:20|16453.84|16333.84|16452.72|16332.72|16453.84|16333.84|16452.49|16332.49|10
1649281170000|2022-04-06 21:39:30|16452.48|16332.48|16452.76|16332.76|16452.86|16332.86|16451.99|16331.99|10
1649281180000|2022-04-06 21:39:40|16452.77|16332.77|16451.47|16331.47|16452.77|16332.77|16451.47|16331.47|10
1649281190000|2022-04-06 21:39:50|16451.45|16331.45|16450.33|16330.33|16452.4|16332.4|16450.33|16330.33|10
1649281200000|2022-04-06 21:40:00|16450.15|16330.15|16450.38|16330.38|16451.35|16331.35|16450.11|16330.11|10
1649281210000|2022-04-06 21:40:10|16450.5|16330.5|16451.89|16331.89|16451.89|16331.89|16450.49|16330.49|8
1649281220000|2022-04-06 21:40:20|16452.03|16332.03|16453.05|16333.05|16453.27|16333.27|16452.03|16332.03|10
1649281230000|2022-04-06 21:40:30|16453.57|16333.57|16459.32|16339.32|16459.32|16339.32|16453.57|16333.57|10
1649281240000|2022-04-06 21:40:40|16458.86|16338.86|16464.6|16344.6|16464.6|16344.6|16458.86|16338.86|9
1649281250000|2022-04-06 21:40:50|16464.91|16344.91|16466.39|16346.39|16466.39|16346.39|16464.72|16344.72|10
1649281260000|2022-04-06 21:41:00|16465.7|16345.7|16468.66|16348.66|16468.88|16348.88|16465.7|16345.7|10
1649281270000|2022-04-06 21:41:10|16468.93|16348.93|16470.27|16350.27|16470.27|16350.27|16468.38|16348.38|10
1649281280000|2022-04-06 21:41:20|16470.23|16350.23|16471.29|16351.29|16471.35|16351.35|16470.15|16350.15|10
1649281290000|2022-04-06 21:41:30|16471.31|16351.31|16475.07|16355.07|16475.07|16355.07|16471.31|16351.31|10
1649281300000|2022-04-06 21:41:40|16475.01|16355.01|16475.03|16355.03|16475.56|16355.56|16475.01|16355.01|10
1649281310000|2022-04-06 21:41:50|16475.04|16355.04|16475.05|16355.05|16475.32|16355.32|16474.87|16354.87|10
1649281320000|2022-04-06 21:42:00|16475.4|16355.4|16474.8|16354.8|16475.61|16355.61|16474.25|16354.25|10
1649281330000|2022-04-06 21:42:10|16474.83|16354.83|16474.83|16354.83|16475.19|16355.19|16474.66|16354.66|10
1649281340000|2022-04-06 21:42:20|16474.58|16354.58|16474.63|16354.63|16474.66|16354.66|16474.4|16354.4|10
1649281350000|2022-04-06 21:42:30|16474.21|16354.21|16475.95|16355.95|16475.95|16355.95|16474.03|16354.03|10
1649281360000|2022-04-06 21:42:40|16476.01|16356.01|16476.05|16356.05|16476.28|16356.28|16476.01|16356.01|10
1649281370000|2022-04-06 21:42:50|16475.88|16355.88|16476.27|16356.27|16476.27|16356.27|16475.88|16355.88|10
1649281380000|2022-04-06 21:43:00|16476.25|16356.25|16476.51|16356.51|16476.51|16356.51|16476.25|16356.25|10
1649281390000|2022-04-06 21:43:10|16476.45|16356.45|16476.7|16356.7|16476.7|16356.7|16476.36|16356.36|9
1649281400000|2022-04-06 21:43:20|16476.66|16356.66|16476.69|16356.69|16476.69|16356.69|16476.36|16356.36|10
1649281410000|2022-04-06 21:43:30|16476.75|16356.75|16475.72|16355.72|16476.75|16356.75|16475.47|16355.47|9
1649281420000|2022-04-06 21:43:40|16475.87|16355.87|16476.26|16356.26|16476.26|16356.26|16475.42|16355.42|9
1649281430000|2022-04-06 21:43:50|16476.35|16356.35|16473.78|16353.78|16476.35|16356.35|16473.59|16353.59|10
1649281440000|2022-04-06 21:44:00|16473.8|16353.8|16473.05|16353.05|16473.92|16353.92|16472.84|16352.84|9
1649281450000|2022-04-06 21:44:10|16473.14|16353.14|16472.16|16352.16|16473.67|16353.67|16472.16|16352.16|10
1649281460000|2022-04-06 21:44:20|16471.83|16351.83|16471.02|16351.02|16471.83|16351.83|16471.02|16351.02|9
1649281470000|2022-04-06 21:44:30|16471.21|16351.21|16470.64|16350.64|16471.21|16351.21|16469.89|16349.89|10
1649281480000|2022-04-06 21:44:40|16470.36|16350.36|16466.08|16346.08|16470.36|16350.36|16465.89|16345.89|10
1649281490000|2022-04-06 21:44:50|16465.66|16345.66|16458.46|16338.46|16465.66|16345.66|16458.46|16338.46|10
1649281500000|2022-04-06 21:45:00|16458.34|16338.34|16456.38|16336.38|16458.52|16338.52|16456.38|16336.38|10
1649281510000|2022-04-06 21:45:10|16455.45|16335.45|16452.63|16332.63|16455.45|16335.45|16452.55|16332.55|10
1649281520000|2022-04-06 21:45:20|16452.89|16332.89|16448.18|16328.18|16452.89|16332.89|16448.18|16328.18|10
1649281530000|2022-04-06 21:45:30|16448.2|16328.2|16445.36|16325.36|16448.55|16328.55|16445.36|16325.36|10
1649281540000|2022-04-06 21:45:40|16445.39|16325.39|16444.2|16324.2|16445.45|16325.45|16444.2|16324.2|10
1649281550000|2022-04-06 21:45:50|16445.99|16325.99|16446.82|16326.82|16446.82|16326.82|16444.49|16324.49|10
1649281560000|2022-04-06 21:46:00|16446.64|16326.64|16451.46|16331.46|16451.46|16331.46|16446.64|16326.64|10
1649281570000|2022-04-06 21:46:10|16451.53|16331.53|16451.8|16331.8|16452.16|16332.16|16451.53|16331.53|10
1649281580000|2022-04-06 21:46:20|16451.93|16331.93|16449.62|16329.62|16451.93|16331.93|16449.62|16329.62|9
1649281590000|2022-04-06 21:46:30|16450|16330|16447.77|16327.77|16450|16330|16447.77|16327.77|9
1649281600000|2022-04-06 21:46:40|16447.86|16327.86|16452.46|16332.46|16452.57|16332.57|16447.86|16327.86|10
1649281610000|2022-04-06 21:46:50|16452.67|16332.67|16452.4|16332.4|16452.81|16332.81|16451.69|16331.69|10
1649281620000|2022-04-06 21:47:00|16452.32|16332.32|16452.32|16332.32|16452.36|16332.36|16451.97|16331.97|9
1649281630000|2022-04-06 21:47:10|16452.31|16332.31|16451.97|16331.97|16452.43|16332.43|16451.92|16331.92|10
1649281640000|2022-04-06 21:47:20|16451.78|16331.78|16452.86|16332.86|16453.05|16333.05|16451.78|16331.78|10
1649281650000|2022-04-06 21:47:30|16452.85|16332.85|16452.59|16332.59|16452.85|16332.85|16452.47|16332.47|10
1649281660000|2022-04-06 21:47:40|16452.83|16332.83|16452.9|16332.9|16453.93|16333.93|16452.56|16332.56|10
1649281670000|2022-04-06 21:47:50|16453.3|16333.3|16453.44|16333.44|16453.44|16333.44|16453.08|16333.08|10
1649281680000|2022-04-06 21:48:00|16453.39|16333.39|16453.76|16333.76|16454.15|16334.15|16453.25|16333.25|10
1649281690000|2022-04-06 21:48:10|16454.58|16334.58|16455.06|16335.06|16455.2|16335.2|16454.58|16334.58|9
1649281700000|2022-04-06 21:48:20|16455.37|16335.37|16456.74|16336.74|16456.75|16336.75|16455.37|16335.37|10
1649281710000|2022-04-06 21:48:30|16457.09|16337.09|16460.66|16340.66|16460.66|16340.66|16456.41|16336.41|10
1649281720000|2022-04-06 21:48:40|16460.96|16340.96|16462.72|16342.72|16462.72|16342.72|16460.54|16340.54|10
1649281730000|2022-04-06 21:48:50|16463.13|16343.13|16464.01|16344.01|16464.3|16344.3|16463.13|16343.13|10
1649281740000|2022-04-06 21:49:00|16464.5|16344.5|16465.22|16345.22|16465.39|16345.39|16464.5|16344.5|9
1649281750000|2022-04-06 21:49:10|16465.63|16345.63|16466.44|16346.44|16466.91|16346.91|16465.63|16345.63|10
1649281760000|2022-04-06 21:49:20|16466.4|16346.4|16467.64|16347.64|16467.64|16347.64|16466.4|16346.4|8
1649281770000|2022-04-06 21:49:30|16467.65|16347.65|16467.18|16347.18|16467.69|16347.69|16467.14|16347.14|9
1649281780000|2022-04-06 21:49:40|16467.65|16347.65|16469.99|16349.99|16469.99|16349.99|16467.26|16347.26|10
1649281790000|2022-04-06 21:49:50|16469.86|16349.86|16470.6|16350.6|16470.6|16350.6|16469.78|16349.78|10
1649281800000|2022-04-06 21:50:00|16470.74|16350.74|16470.6|16350.6|16470.74|16350.74|16469.53|16349.53|8
1649281810000|2022-04-06 21:50:10|16470.49|16350.49|16469.3|16349.3|16470.66|16350.66|16469.21|16349.21|10
1649281820000|2022-04-06 21:50:20|16469.57|16349.57|16468.59|16348.59|16469.57|16349.57|16468.39|16348.39|9
1649281830000|2022-04-06 21:50:30|16468.55|16348.55|16469.39|16349.39|16469.39|16349.39|16468.53|16348.53|9
1649281840000|2022-04-06 21:50:40|16469.34|16349.34|16470.8|16350.8|16470.89|16350.89|16469.34|16349.34|9
1649281850000|2022-04-06 21:50:50|16470.67|16350.67|16470.26|16350.26|16471.05|16351.05|16470.21|16350.21|8
1649281860000|2022-04-06 21:51:00|16470.29|16350.29|16468.92|16348.92|16470.69|16350.69|16468.88|16348.88|9
1649281870000|2022-04-06 21:51:10|16468.78|16348.78|16469.36|16349.36|16469.36|16349.36|16468.71|16348.71|10
1649281880000|2022-04-06 21:51:20|16469.35|16349.35|16469.28|16349.28|16471.24|16351.24|16469.28|16349.28|10
1649281890000|2022-04-06 21:51:30|16469.43|16349.43|16469.37|16349.37|16469.77|16349.77|16469.37|16349.37|10
1649281900000|2022-04-06 21:51:40|16469.38|16349.38|16468.83|16348.83|16469.38|16349.38|16468.83|16348.83|9
1649281910000|2022-04-06 21:51:50|16468.85|16348.85|16470.54|16350.54|16470.58|16350.58|16468.85|16348.85|10
1649281920000|2022-04-06 21:52:00|16470.97|16350.97|16472.11|16352.11|16472.19|16352.19|16470.45|16350.45|9
1649281930000|2022-04-06 21:52:10|16472.05|16352.05|16472.48|16352.48|16472.71|16352.71|16471.97|16351.97|10
1649281940000|2022-04-06 21:52:20|16472.55|16352.55|16473.02|16353.02|16473.02|16353.02|16472.2|16352.2|10
1649281950000|2022-04-06 21:52:30|16472.35|16352.35|16468.32|16348.32|16472.45|16352.45|16468.32|16348.32|8
1649281960000|2022-04-06 21:52:40|16466.77|16346.77|16462.5|16342.5|16466.77|16346.77|16462.5|16342.5|10
1649281970000|2022-04-06 21:52:50|16462.41|16342.41|16459.4|16339.4|16462.41|16342.41|16459.4|16339.4|8
1649281980000|2022-04-06 21:53:00|16458.43|16338.43|16451.65|16331.65|16458.43|16338.43|16451.65|16331.65|10
1649281990000|2022-04-06 21:53:10|16451.61|16331.61|16446.42|16326.42|16451.61|16331.61|16446.42|16326.42|10
1649282000000|2022-04-06 21:53:20|16446|16326|16443.16|16323.16|16446|16326|16443.01|16323.01|10
1649282010000|2022-04-06 21:53:30|16443.3|16323.3|16445.49|16325.49|16445.49|16325.49|16442.81|16322.81|10
1649282020000|2022-04-06 21:53:40|16444.83|16324.83|16448.69|16328.69|16448.69|16328.69|16444.75|16324.75|10
1649282030000|2022-04-06 21:53:50|16449.57|16329.57|16453.7|16333.7|16453.7|16333.7|16449.57|16329.57|9
1649282040000|2022-04-06 21:54:00|16453.95|16333.95|16458.39|16338.39|16458.43|16338.43|16453.95|16333.95|10
1649282050000|2022-04-06 21:54:10|16459.02|16339.02|16463.15|16343.15|16463.15|16343.15|16458.92|16338.92|10
1649282060000|2022-04-06 21:54:20|16463.71|16343.71|16466.79|16346.79|16466.79|16346.79|16463.71|16343.71|10
1649282070000|2022-04-06 21:54:30|16466.82|16346.82|16467.65|16347.65|16468.75|16348.75|16466.82|16346.82|10
1649282080000|2022-04-06 21:54:40|16467.51|16347.51|16468.23|16348.23|16468.23|16348.23|16467.51|16347.51|9
1649282090000|2022-04-06 21:54:50|16467.96|16347.96|16469.5|16349.5|16469.5|16349.5|16467.96|16347.96|9
1649282100000|2022-04-06 21:55:00|16469.43|16349.43|16470.88|16350.88|16470.88|16350.88|16469.12|16349.12|10
1649282110000|2022-04-06 21:55:10|16471.24|16351.24|16472.05|16352.05|16472.05|16352.05|16471.24|16351.24|10
1649282120000|2022-04-06 21:55:20|16471.71|16351.71|16472.41|16352.41|16472.41|16352.41|16471.71|16351.71|10
1649282130000|2022-04-06 21:55:30|16472.37|16352.37|16471.84|16351.84|16473.01|16353.01|16471.77|16351.77|10
1649282140000|2022-04-06 21:55:40|16473.27|16353.27|16474.86|16354.86|16474.86|16354.86|16473.15|16353.15|10
1649282150000|2022-04-06 21:55:50|16474.98|16354.98|16476.04|16356.04|16476.04|16356.04|16474.98|16354.98|9
1649282160000|2022-04-06 21:56:00|16475.88|16355.88|16475.89|16355.89|16476.23|16356.23|16475.59|16355.59|10
1649282170000|2022-04-06 21:56:10|16475.8|16355.8|16477.06|16357.06|16477.26|16357.26|16475.8|16355.8|10
1649282180000|2022-04-06 21:56:20|16477.12|16357.12|16476.41|16356.41|16477.42|16357.42|16476.41|16356.41|10
1649282190000|2022-04-06 21:56:30|16476.61|16356.61|16475.61|16355.61|16476.61|16356.61|16475.61|16355.61|10
1649282200000|2022-04-06 21:56:40|16475.73|16355.73|16475.31|16355.31|16475.94|16355.94|16475.31|16355.31|10
1649282210000|2022-04-06 21:56:50|16475.77|16355.77|16474.3|16354.3|16475.77|16355.77|16473.03|16353.03|10
1649282220000|2022-04-06 21:57:00|16474.31|16354.31|16473.44|16353.44|16476|16356|16473.44|16353.44|9
1649282230000|2022-04-06 21:57:10|16472.74|16352.74|16471.8|16351.8|16473.24|16353.24|16471.8|16351.8|9
1649282240000|2022-04-06 21:57:20|16471.72|16351.72|16470.76|16350.76|16471.72|16351.72|16470.49|16350.49|9
1649282250000|2022-04-06 21:57:30|16470.68|16350.68|16469.39|16349.39|16470.68|16350.68|16469.31|16349.31|9
1649282260000|2022-04-06 21:57:40|16469.33|16349.33|16467.32|16347.32|16469.33|16349.33|16467.32|16347.32|9
1649282270000|2022-04-06 21:57:50|16466.82|16346.82|16464.37|16344.37|16466.82|16346.82|16464.37|16344.37|10
1649282280000|2022-04-06 21:58:00|16464.24|16344.24|16462.24|16342.24|16464.24|16344.24|16462.24|16342.24|10
1649282290000|2022-04-06 21:58:10|16462.69|16342.69|16463.63|16343.63|16463.63|16343.63|16461.99|16341.99|10
1649282300000|2022-04-06 21:58:20|16463.62|16343.62|16464.47|16344.47|16464.47|16344.47|16463.62|16343.62|10
1649282310000|2022-04-06 21:58:30|16464.65|16344.65|16464.04|16344.04|16464.88|16344.88|16463.77|16343.77|10
1649282320000|2022-04-06 21:58:40|16464.02|16344.02|16464.99|16344.99|16464.99|16344.99|16463.88|16343.88|10
1649282330000|2022-04-06 21:58:50|16465.41|16345.41|16466.22|16346.22|16466.48|16346.48|16465.41|16345.41|10
1649282340000|2022-04-06 21:59:00|16466.28|16346.28|16466.61|16346.61|16466.73|16346.73|16466.28|16346.28|9
1649282350000|2022-04-06 21:59:10|16466.6|16346.6|16465.38|16345.38|16466.6|16346.6|16465.38|16345.38|10
1649282360000|2022-04-06 21:59:20|16465.37|16345.37|16465.12|16345.12|16465.74|16345.74|16464.8|16344.8|8
1649282370000|2022-04-06 21:59:30|16463.5|16343.5|16459.12|16339.12|16463.5|16343.5|16459.12|16339.12|10
1649282380000|2022-04-06 21:59:40|16459.1|16339.1|16458.47|16338.47|16459.61|16339.61|16458.47|16338.47|10
1649282390000|2022-04-06 21:59:50|16458.23|16338.23|16453.37|16333.37|16458.23|16338.23|16453.37|16333.37|10
1649282400000|2022-04-06 22:00:00|16453.08|16333.08|16451.93|16331.93|16453.8|16333.8|16451.85|16331.85|10
1649282410000|2022-04-06 22:00:10|16451.74|16331.74|16448.21|16328.21|16451.74|16331.74|16448.21|16328.21|10
1649282420000|2022-04-06 22:00:20|16448.17|16328.17|16445.04|16325.04|16448.17|16328.17|16444.9|16324.9|10
1649282430000|2022-04-06 22:00:30|16443.53|16323.53|16440.88|16320.88|16443.53|16323.53|16440.88|16320.88|9
1649282440000|2022-04-06 22:00:40|16440.99|16320.99|16444.47|16324.47|16444.47|16324.47|16440.96|16320.96|10
1649282450000|2022-04-06 22:00:50|16445.15|16325.15|16445.11|16325.11|16446.06|16326.06|16445.11|16325.11|10
1649282460000|2022-04-06 22:01:00|16444.73|16324.73|16442.75|16322.75|16444.73|16324.73|16442.74|16322.74|9
1649282470000|2022-04-06 22:01:10|16442.38|16322.38|16441.73|16321.73|16442.38|16322.38|16441.69|16321.69|10
1649282480000|2022-04-06 22:01:20|16441.58|16321.58|16442.87|16322.87|16442.87|16322.87|16441.13|16321.13|10
1649282490000|2022-04-06 22:01:30|16442.32|16322.32|16441.86|16321.86|16442.32|16322.32|16441.5|16321.5|10
1649282500000|2022-04-06 22:01:40|16441.88|16321.88|16441.28|16321.28|16441.88|16321.88|16441.28|16321.28|9
1649282510000|2022-04-06 22:01:50|16441.31|16321.31|16441.07|16321.07|16441.44|16321.44|16440.05|16320.05|9
1649282520000|2022-04-06 22:02:00|16441.16|16321.16|16441.32|16321.32|16441.32|16321.32|16440.6|16320.6|9
1649282530000|2022-04-06 22:02:10|16440.25|16320.25|16440.57|16320.57|16440.64|16320.64|16439.93|16319.93|9
1649282540000|2022-04-06 22:02:20|16440.51|16320.51|16440.05|16320.05|16440.65|16320.65|16439.25|16319.25|8
1649282550000|2022-04-06 22:02:30|16440.31|16320.31|16439.13|16319.13|16440.38|16320.38|16439.13|16319.13|9
1649282560000|2022-04-06 22:02:40|16439.17|16319.17|16438.6|16318.6|16439.33|16319.33|16438.6|16318.6|9
1649282570000|2022-04-06 22:02:50|16438.59|16318.59|16439.08|16319.08|16439.12|16319.12|16438.51|16318.51|9
1649282580000|2022-04-06 22:03:00|16439.05|16319.05|16446.19|16326.19|16446.19|16326.19|16439.05|16319.05|9
1649282590000|2022-04-06 22:03:10|16447.51|16327.51|16449.91|16329.91|16449.91|16329.91|16447.51|16327.51|10
1649282600000|2022-04-06 22:03:20|16449.94|16329.94|16450.61|16330.61|16450.61|16330.61|16449.87|16329.87|9
1649282610000|2022-04-06 22:03:30|16451.53|16331.53|16453.28|16333.28|16453.28|16333.28|16451.53|16331.53|9
1649282620000|2022-04-06 22:03:40|16453.35|16333.35|16453.79|16333.79|16454.19|16334.19|16453.29|16333.29|9
1649282630000|2022-04-06 22:03:50|16453.72|16333.72|16453.37|16333.37|16453.72|16333.72|16453.27|16333.27|9
1649282640000|2022-04-06 22:04:00|16453.95|16333.95|16452.45|16332.45|16453.95|16333.95|16452.04|16332.04|10
1649282650000|2022-04-06 22:04:10|16452.48|16332.48|16450.25|16330.25|16452.48|16332.48|16450.25|16330.25|10
1649282660000|2022-04-06 22:04:20|16450.36|16330.36|16449.07|16329.07|16450.42|16330.42|16449.07|16329.07|10
1649282670000|2022-04-06 22:04:30|16449.1|16329.1|16448.71|16328.71|16449.1|16329.1|16448.17|16328.17|10
1649282680000|2022-04-06 22:04:40|16449.01|16329.01|16454.59|16334.59|16454.59|16334.59|16449.01|16329.01|10
1649282690000|2022-04-06 22:04:50|16454.14|16334.14|16457.67|16337.67|16457.67|16337.67|16454.14|16334.14|10
1649282700000|2022-04-06 22:05:00|16457.17|16337.17|16457.81|16337.81|16458.51|16338.51|16457.17|16337.17|10
1649282710000|2022-04-06 22:05:10|16458.28|16338.28|16457.23|16337.23|16458.64|16338.64|16457.23|16337.23|8
1649282720000|2022-04-06 22:05:20|16457.08|16337.08|16455.39|16335.39|16457.08|16337.08|16455.39|16335.39|10
1649282730000|2022-04-06 22:05:30|16455.5|16335.5|16454.71|16334.71|16455.5|16335.5|16454.69|16334.69|10
1649282740000|2022-04-06 22:05:40|16453.93|16333.93|16453.57|16333.57|16453.93|16333.93|16452.59|16332.59|9
1649282750000|2022-04-06 22:05:50|16453.01|16333.01|16451.56|16331.56|16453.39|16333.39|16451.49|16331.49|10
1649282760000|2022-04-06 22:06:00|16450.63|16330.63|16448.24|16328.24|16450.63|16330.63|16448.24|16328.24|9
1649282770000|2022-04-06 22:06:10|16448.15|16328.15|16447.57|16327.57|16448.15|16328.15|16447.51|16327.51|10
1649282780000|2022-04-06 22:06:20|16447.33|16327.33|16446.1|16326.1|16447.33|16327.33|16445.98|16325.98|10
1649282790000|2022-04-06 22:06:30|16446.13|16326.13|16447.04|16327.04|16447.07|16327.07|16445.94|16325.94|10
1649282800000|2022-04-06 22:06:40|16447.18|16327.18|16444.52|16324.52|16447.18|16327.18|16444.43|16324.43|10
1649282810000|2022-04-06 22:06:50|16444.47|16324.47|16443.59|16323.59|16444.86|16324.86|16443.59|16323.59|10
1649282820000|2022-04-06 22:07:00|16443.77|16323.77|16444.43|16324.43|16445.01|16325.01|16443.76|16323.76|10
1649282830000|2022-04-06 22:07:10|16444.38|16324.38|16453.03|16333.03|16453.03|16333.03|16444.38|16324.38|10
1649282840000|2022-04-06 22:07:20|16453.29|16333.29|16457.56|16337.56|16457.56|16337.56|16453.29|16333.29|10
1649282850000|2022-04-06 22:07:30|16459.19|16339.19|16460.34|16340.34|16460.34|16340.34|16458.71|16338.71|10
1649282860000|2022-04-06 22:07:40|16460.27|16340.27|16460.67|16340.67|16461.07|16341.07|16460|16340|9
1649282870000|2022-04-06 22:07:50|16461.3|16341.3|16462.78|16342.78|16462.78|16342.78|16461.3|16341.3|9
1649282880000|2022-04-06 22:08:00|16462.81|16342.81|16463.39|16343.39|16464.09|16344.09|16462.81|16342.81|10
1649282890000|2022-04-06 22:08:10|16462.87|16342.87|16459.59|16339.59|16462.87|16342.87|16459.59|16339.59|10
1649282900000|2022-04-06 22:08:20|16459.47|16339.47|16456.3|16336.3|16459.47|16339.47|16456.3|16336.3|9
1649282910000|2022-04-06 22:08:30|16455.46|16335.46|16452.76|16332.76|16455.46|16335.46|16452.58|16332.58|9
1649282920000|2022-04-06 22:08:40|16452.45|16332.45|16452.66|16332.66|16452.78|16332.78|16451.66|16331.66|9
1649282930000|2022-04-06 22:08:50|16452.69|16332.69|16452.12|16332.12|16453.06|16333.06|16451.59|16331.59|10
1649282940000|2022-04-06 22:09:00|16452.25|16332.25|16452.54|16332.54|16453.04|16333.04|16451.94|16331.94|9
1649282950000|2022-04-06 22:09:10|16452.43|16332.43|16451.04|16331.04|16452.43|16332.43|16450.38|16330.38|10
1649282960000|2022-04-06 22:09:20|16450.95|16330.95|16449.66|16329.66|16450.95|16330.95|16449.66|16329.66|10
1649282970000|2022-04-06 22:09:30|16449.33|16329.33|16447.73|16327.73|16449.33|16329.33|16447.73|16327.73|8
1649282980000|2022-04-06 22:09:40|16447.92|16327.92|16448.61|16328.61|16448.61|16328.61|16447.49|16327.49|10
1649282990000|2022-04-06 22:09:50|16448.84|16328.84|16451.13|16331.13|16451.13|16331.13|16448.84|16328.84|10
1649283000000|2022-04-06 22:10:00|16451.19|16331.19|16453.59|16333.59|16453.59|16333.59|16451.19|16331.19|10
1649283010000|2022-04-06 22:10:10|16453.07|16333.07|16455.67|16335.67|16455.91|16335.91|16453.06|16333.06|10
1649283020000|2022-04-06 22:10:20|16456.39|16336.39|16460.01|16340.01|16460.01|16340.01|16456.39|16336.39|10
1649283030000|2022-04-06 22:10:30|16460.11|16340.11|16460.9|16340.9|16460.9|16340.9|16459.96|16339.96|9
1649283040000|2022-04-06 22:10:40|16461.09|16341.09|16462.11|16342.11|16462.11|16342.11|16461.09|16341.09|10
1649283050000|2022-04-06 22:10:50|16462.05|16342.05|16461.35|16341.35|16462.39|16342.39|16461.35|16341.35|10
1649283060000|2022-04-06 22:11:00|16461.46|16341.46|16462.81|16342.81|16463.23|16343.23|16461.46|16341.46|10
1649283070000|2022-04-06 22:11:10|16462.29|16342.29|16462.32|16342.32|16462.83|16342.83|16462.24|16342.24|9
1649283080000|2022-04-06 22:11:20|16462.16|16342.16|16462.16|16342.16|16462.94|16342.94|16462|16342|8
1649283090000|2022-04-06 22:11:30|16461.78|16341.78|16460.27|16340.27|16461.78|16341.78|16460.27|16340.27|10
1649283100000|2022-04-06 22:11:40|16460.47|16340.47|16459.83|16339.83|16460.47|16340.47|16458.63|16338.63|10
1649283110000|2022-04-06 22:11:50|16459.86|16339.86|16460.41|16340.41|16460.43|16340.43|16459.77|16339.77|10
1649283120000|2022-04-06 22:12:00|16460.56|16340.56|16459.88|16339.88|16460.56|16340.56|16459.13|16339.13|10
1649283130000|2022-04-06 22:12:10|16459.66|16339.66|16460.54|16340.54|16460.54|16340.54|16459.56|16339.56|10
1649283140000|2022-04-06 22:12:20|16460.93|16340.93|16465.94|16345.94|16465.94|16345.94|16460.93|16340.93|9
1649283150000|2022-04-06 22:12:30|16466.66|16346.66|16469.5|16349.5|16469.5|16349.5|16466.66|16346.66|10
1649283160000|2022-04-06 22:12:40|16469.55|16349.55|16468.88|16348.88|16470.09|16350.09|16468.59|16348.59|9
1649283170000|2022-04-06 22:12:50|16468.9|16348.9|16469.23|16349.23|16469.44|16349.44|16468.82|16348.82|10
1649283180000|2022-04-06 22:13:00|16469.07|16349.07|16468.93|16348.93|16469.07|16349.07|16468.46|16348.46|9
1649283190000|2022-04-06 22:13:10|16469.14|16349.14|16468.84|16348.84|16469.14|16349.14|16468.74|16348.74|10
1649283200000|2022-04-06 22:13:20|16468.94|16348.94|16469.74|16349.74|16469.78|16349.78|16468.94|16348.94|10
1649283210000|2022-04-06 22:13:30|16469.69|16349.69|16470.34|16350.34|16470.37|16350.37|16469.66|16349.66|10
1649283220000|2022-04-06 22:13:40|16470.32|16350.32|16470.42|16350.42|16470.62|16350.62|16470.13|16350.13|9
1649283230000|2022-04-06 22:13:50|16470.27|16350.27|16470.89|16350.89|16471.16|16351.16|16470.27|16350.27|9
1649283240000|2022-04-06 22:14:00|16470.78|16350.78|16471|16351|16471.44|16351.44|16470.63|16350.63|10
1649283250000|2022-04-06 22:14:10|16470.99|16350.99|16472.03|16352.03|16472.26|16352.26|16470.82|16350.82|10
1649283260000|2022-04-06 22:14:20|16472.15|16352.15|16473.48|16353.48|16473.48|16353.48|16471.9|16351.9|10
1649283270000|2022-04-06 22:14:30|16473.56|16353.56|16473.08|16353.08|16473.56|16353.56|16473.08|16353.08|8
1649283280000|2022-04-06 22:14:40|16473.35|16353.35|16473.83|16353.83|16473.83|16353.83|16472.65|16352.65|10
1649283290000|2022-04-06 22:14:50|16473.74|16353.74|16473.6|16353.6|16475.13|16355.13|16473.53|16353.53|10
1649283300000|2022-04-06 22:15:00|16473.58|16353.58|16474.06|16354.06|16474.22|16354.22|16473.58|16353.58|8
1649283310000|2022-04-06 22:15:10|16474.05|16354.05|16474.81|16354.81|16474.99|16354.99|16474.05|16354.05|10
1649283320000|2022-04-06 22:15:20|16474.6|16354.6|16474.66|16354.66|16474.9|16354.9|16474.6|16354.6|9
1649283330000|2022-04-06 22:15:30|16474.8|16354.8|16476|16356|16476.04|16356.04|16474.8|16354.8|8
1649283340000|2022-04-06 22:15:40|16476.15|16356.15|16476.71|16356.71|16476.71|16356.71|16476.01|16356.01|10
1649283350000|2022-04-06 22:15:50|16476.76|16356.76|16473.52|16353.52|16476.97|16356.97|16473.52|16353.52|10
1649283360000|2022-04-06 22:16:00|16473.23|16353.23|16470.42|16350.42|16473.23|16353.23|16470.42|16350.42|10
1649283370000|2022-04-06 22:16:10|16470.53|16350.53|16471.02|16351.02|16471.02|16351.02|16470.33|16350.33|10
1649283380000|2022-04-06 22:16:20|16470.89|16350.89|16468.66|16348.66|16470.95|16350.95|16468.66|16348.66|10
1649283390000|2022-04-06 22:16:30|16468.62|16348.62|16455.57|16335.57|16468.62|16348.62|16455.57|16335.57|10
1649283400000|2022-04-06 22:16:40|16454.85|16334.85|16446.61|16326.61|16454.85|16334.85|16446.61|16326.61|10
1649283410000|2022-04-06 22:16:50|16444.07|16324.07|16438.49|16318.49|16444.07|16324.07|16438.49|16318.49|10
1649283420000|2022-04-06 22:17:00|16438.97|16318.97|16435.68|16315.68|16438.97|16318.97|16435.58|16315.58|10
1649283430000|2022-04-06 22:17:10|16435.49|16315.49|16433.41|16313.41|16435.54|16315.54|16433.41|16313.41|10
1649283440000|2022-04-06 22:17:20|16433.51|16313.51|16433.11|16313.11|16433.51|16313.51|16432.74|16312.74|9
1649283450000|2022-04-06 22:17:30|16433.07|16313.07|16430.54|16310.54|16433.16|16313.16|16430.54|16310.54|10
1649283460000|2022-04-06 22:17:40|16430.07|16310.07|16429.45|16309.45|16430.22|16310.22|16429.45|16309.45|10
1649283470000|2022-04-06 22:17:50|16429.24|16309.24|16428.53|16308.53|16429.24|16309.24|16428.22|16308.22|10
1649283480000|2022-04-06 22:18:00|16428.76|16308.76|16429.42|16309.42|16429.92|16309.92|16428.66|16308.66|8
1649283490000|2022-04-06 22:18:10|16429.16|16309.16|16427.37|16307.37|16429.16|16309.16|16427.29|16307.29|10
1649283500000|2022-04-06 22:18:20|16427.76|16307.76|16427.02|16307.02|16427.76|16307.76|16426.92|16306.92|9
1649283510000|2022-04-06 22:18:30|16427.04|16307.04|16425.69|16305.69|16427.05|16307.05|16425.4|16305.4|10
1649283520000|2022-04-06 22:18:40|16425.77|16305.77|16425.32|16305.32|16425.83|16305.83|16424.78|16304.78|10
1649283530000|2022-04-06 22:18:50|16424.58|16304.58|16423.56|16303.56|16424.92|16304.92|16423.49|16303.49|10
1649283540000|2022-04-06 22:19:00|16423.45|16303.45|16423.19|16303.19|16423.45|16303.45|16422.79|16302.79|10
1649283550000|2022-04-06 22:19:10|16423.47|16303.47|16422.68|16302.68|16423.96|16303.96|16422.68|16302.68|10
1649283560000|2022-04-06 22:19:20|16422.51|16302.51|16419.64|16299.64|16422.69|16302.69|16419.64|16299.64|10
1649283570000|2022-04-06 22:19:30|16419.25|16299.25|16414.78|16294.78|16419.25|16299.25|16414.78|16294.78|10
1649283580000|2022-04-06 22:19:40|16414.81|16294.81|16411.57|16291.57|16414.81|16294.81|16411.57|16291.57|10
1649283590000|2022-04-06 22:19:50|16411.64|16291.64|16411.44|16291.44|16412|16292|16411.05|16291.05|10
1649283600000|2022-04-06 22:20:00|16411.1|16291.1|16408.07|16288.07|16411.1|16291.1|16407.63|16287.63|10
1649283610000|2022-04-06 22:20:10|16407.73|16287.73|16409.69|16289.69|16409.69|16289.69|16407.6|16287.6|9
1649283620000|2022-04-06 22:20:20|16410.42|16290.42|16412.9|16292.9|16412.9|16292.9|16409.9|16289.9|10
1649283630000|2022-04-06 22:20:30|16413.54|16293.54|16417.04|16297.04|16417.04|16297.04|16413.54|16293.54|10
1649283640000|2022-04-06 22:20:40|16416.83|16296.83|16413.97|16293.97|16416.83|16296.83|16413.92|16293.92|10
1649283650000|2022-04-06 22:20:50|16413.8|16293.8|16409.91|16289.91|16413.8|16293.8|16409.91|16289.91|9
1649283660000|2022-04-06 22:21:00|16410.06|16290.06|16406.21|16286.21|16410.06|16290.06|16405.93|16285.93|10
1649283670000|2022-04-06 22:21:10|16405.96|16285.96|16401.2|16281.2|16406.12|16286.12|16401.2|16281.2|10
1649283680000|2022-04-06 22:21:20|16401.05|16281.05|16388.79|16268.79|16401.05|16281.05|16388.79|16268.79|10
1649283690000|2022-04-06 22:21:30|16388.53|16268.53|16385.86|16265.86|16388.53|16268.53|16385.86|16265.86|10
1649283700000|2022-04-06 22:21:40|16385.77|16265.77|16385.05|16265.05|16385.77|16265.77|16385.05|16265.05|9
1649283710000|2022-04-06 22:21:50|16384.65|16264.65|16381.1|16261.1|16384.68|16264.68|16381.1|16261.1|10
1649283720000|2022-04-06 22:22:00|16381.33|16261.33|16375.61|16255.61|16381.33|16261.33|16375.61|16255.61|9
1649283730000|2022-04-06 22:22:10|16375.2|16255.2|16370.16|16250.16|16375.2|16255.2|16368.76|16248.76|10
1649283740000|2022-04-06 22:22:20|16370.52|16250.52|16373.48|16253.48|16373.53|16253.53|16370.23|16250.23|10
1649283750000|2022-04-06 22:22:30|16373.75|16253.75|16373.95|16253.95|16375.29|16255.29|16372.03|16252.03|10
1649283760000|2022-04-06 22:22:40|16373.23|16253.23|16375.44|16255.44|16375.44|16255.44|16373.01|16253.01|10
1649283770000|2022-04-06 22:22:50|16375.7|16255.7|16375.91|16255.91|16376.01|16256.01|16375.44|16255.44|9
1649283780000|2022-04-06 22:23:00|16375.99|16255.99|16378.17|16258.17|16378.17|16258.17|16375.99|16255.99|10
1649283790000|2022-04-06 22:23:10|16377.86|16257.86|16375.6|16255.6|16377.86|16257.86|16375.6|16255.6|10
1649283800000|2022-04-06 22:23:20|16375.47|16255.47|16376.88|16256.88|16376.88|16256.88|16375.36|16255.36|10
1649283810000|2022-04-06 22:23:30|16376.99|16256.99|16377.43|16257.43|16377.81|16257.81|16376.69|16256.69|10
1649283820000|2022-04-06 22:23:40|16377.56|16257.56|16373.92|16253.92|16377.56|16257.56|16373.92|16253.92|9
1649283830000|2022-04-06 22:23:50|16373.76|16253.76|16373.73|16253.73|16373.76|16253.76|16372.49|16252.49|9
1649283840000|2022-04-06 22:24:00|16374.58|16254.58|16375.49|16255.49|16375.49|16255.49|16374.08|16254.08|10
1649283850000|2022-04-06 22:24:10|16375.5|16255.5|16379.71|16259.71|16380.19|16260.19|16375.37|16255.37|9
1649283860000|2022-04-06 22:24:20|16379.53|16259.53|16378.86|16258.86|16379.83|16259.83|16378.86|16258.86|10
1649283870000|2022-04-06 22:24:30|16379.12|16259.12|16378.71|16258.71|16379.68|16259.68|16378.66|16258.66|10
1649283880000|2022-04-06 22:24:40|16377.85|16257.85|16375.46|16255.46|16378.43|16258.43|16375.46|16255.46|9
1649283890000|2022-04-06 22:24:50|16375.3|16255.3|16374.62|16254.62|16375.54|16255.54|16374.5|16254.5|10
1649283900000|2022-04-06 22:25:00|16375.46|16255.46|16373.06|16253.06|16375.47|16255.47|16373.06|16253.06|10
1649283910000|2022-04-06 22:25:10|16373.09|16253.09|16373.03|16253.03|16373.09|16253.09|16371.83|16251.83|10
1649283920000|2022-04-06 22:25:20|16373.34|16253.34|16375.87|16255.87|16375.87|16255.87|16373.34|16253.34|10
1649283930000|2022-04-06 22:25:30|16376.67|16256.67|16376.94|16256.94|16377.3|16257.3|16376.54|16256.54|9
1649283940000|2022-04-06 22:25:40|16376.9|16256.9|16373.75|16253.75|16376.9|16256.9|16373.75|16253.75|10
1649283950000|2022-04-06 22:25:50|16373.84|16253.84|16372.49|16252.49|16373.84|16253.84|16372.08|16252.08|10
1649283960000|2022-04-06 22:26:00|16372.37|16252.37|16373.05|16253.05|16373.32|16253.32|16372.37|16252.37|10
1649283970000|2022-04-06 22:26:10|16373.56|16253.56|16370.66|16250.66|16374.14|16254.14|16370.66|16250.66|10
1649283980000|2022-04-06 22:26:20|16370.72|16250.72|16371.64|16251.64|16371.64|16251.64|16369.85|16249.85|10
1649283990000|2022-04-06 22:26:30|16372.21|16252.21|16375.44|16255.44|16375.44|16255.44|16372.21|16252.21|10
1649284000000|2022-04-06 22:26:40|16375.91|16255.91|16381.01|16261.01|16381.01|16261.01|16375.91|16255.91|10
1649284010000|2022-04-06 22:26:50|16381.47|16261.47|16387.13|16267.13|16387.24|16267.24|16381.34|16261.34|9
1649284020000|2022-04-06 22:27:00|16387.12|16267.12|16389.04|16269.04|16389.3|16269.3|16387.12|16267.12|10
1649284030000|2022-04-06 22:27:10|16389.08|16269.08|16390.26|16270.26|16390.29|16270.29|16389.02|16269.02|10
1649284040000|2022-04-06 22:27:20|16390.11|16270.11|16390.68|16270.68|16390.68|16270.68|16389.16|16269.16|10
1649284050000|2022-04-06 22:27:30|16390.56|16270.56|16388.5|16268.5|16391.12|16271.12|16388.5|16268.5|10
1649284060000|2022-04-06 22:27:40|16388.48|16268.48|16389.82|16269.82|16389.82|16269.82|16387.9|16267.9|10
1649284070000|2022-04-06 22:27:50|16389.75|16269.75|16388.45|16268.45|16390.3|16270.3|16388.45|16268.45|10
1649284080000|2022-04-06 22:28:00|16388.51|16268.51|16387.3|16267.3|16389.41|16269.41|16387.3|16267.3|10
1649284090000|2022-04-06 22:28:10|16387.84|16267.84|16390.49|16270.49|16390.49|16270.49|16387.84|16267.84|10
1649284100000|2022-04-06 22:28:20|16391.16|16271.16|16389.09|16269.09|16391.16|16271.16|16389.09|16269.09|10
1649284110000|2022-04-06 22:28:30|16389|16269|16385.81|16265.81|16389|16269|16385.62|16265.62|10
1649284120000|2022-04-06 22:28:40|16385.79|16265.79|16381.85|16261.85|16385.79|16265.79|16381.85|16261.85|9
1649284130000|2022-04-06 22:28:50|16381.87|16261.87|16375.98|16255.98|16382.13|16262.13|16375.82|16255.82|10
1649284140000|2022-04-06 22:29:00|16375.1|16255.1|16372.35|16252.35|16375.19|16255.19|16372.35|16252.35|10
1649284150000|2022-04-06 22:29:10|16372.09|16252.09|16369.76|16249.76|16372.09|16252.09|16369.76|16249.76|10
1649284160000|2022-04-06 22:29:20|16368.21|16248.21|16367.66|16247.66|16368.4|16248.4|16367.66|16247.66|9
1649284170000|2022-04-06 22:29:30|16367.61|16247.61|16365.98|16245.98|16367.8|16247.8|16365.6|16245.6|8
1649284180000|2022-04-06 22:29:40|16366.03|16246.03|16364.39|16244.39|16366.03|16246.03|16364.39|16244.39|9
1649284190000|2022-04-06 22:29:50|16364.54|16244.54|16361.67|16241.67|16364.73|16244.73|16361.67|16241.67|10
1649284200000|2022-04-06 22:30:00|16361.7|16241.7|16360.8|16240.8|16361.7|16241.7|16359.7|16239.7|10
1649284210000|2022-04-06 22:30:10|16361.23|16241.23|16367.2|16247.2|16367.26|16247.26|16361.23|16241.23|10
1649284220000|2022-04-06 22:30:20|16367.53|16247.53|16368.71|16248.71|16369.33|16249.33|16367.53|16247.53|10
1649284230000|2022-04-06 22:30:30|16369.64|16249.64|16368.51|16248.51|16369.76|16249.76|16368.51|16248.51|9
1649284240000|2022-04-06 22:30:40|16368.69|16248.69|16369.15|16249.15|16369.32|16249.32|16368.33|16248.33|10
1649284250000|2022-04-06 22:30:50|16369.27|16249.27|16367.26|16247.26|16369.44|16249.44|16367.26|16247.26|9
1649284260000|2022-04-06 22:31:00|16367.02|16247.02|16369.19|16249.19|16369.29|16249.29|16367.02|16247.02|10
1649284270000|2022-04-06 22:31:10|16368.94|16248.94|16369.08|16249.08|16369.25|16249.25|16368.33|16248.33|10
1649284280000|2022-04-06 22:31:20|16368.99|16248.99|16370.62|16250.62|16370.62|16250.62|16368.99|16248.99|10
1649284290000|2022-04-06 22:31:30|16370.95|16250.95|16372.22|16252.22|16372.22|16252.22|16370.95|16250.95|10
1649284300000|2022-04-06 22:31:40|16372.57|16252.57|16374.76|16254.76|16374.76|16254.76|16372.53|16252.53|9
1649284310000|2022-04-06 22:31:50|16374.73|16254.73|16375.76|16255.76|16375.76|16255.76|16373.78|16253.78|10
1649284320000|2022-04-06 22:32:00|16375.67|16255.67|16376.2|16256.2|16376.24|16256.24|16375.67|16255.67|9
1649284330000|2022-04-06 22:32:10|16376.13|16256.13|16377.08|16257.08|16377.21|16257.21|16375.79|16255.79|10
1649284340000|2022-04-06 22:32:20|16377.56|16257.56|16377.09|16257.09|16377.93|16257.93|16376.89|16256.89|8
1649284350000|2022-04-06 22:32:30|16377.12|16257.12|16378.66|16258.66|16378.66|16258.66|16376.84|16256.84|10
1649284360000|2022-04-06 22:32:40|16378.98|16258.98|16378.54|16258.54|16379.81|16259.81|16378.54|16258.54|10
1649284370000|2022-04-06 22:32:50|16378.09|16258.09|16377.84|16257.84|16378.49|16258.49|16377.51|16257.51|10
1649284380000|2022-04-06 22:33:00|16377.88|16257.88|16378.76|16258.76|16378.77|16258.77|16377.88|16257.88|9
1649284390000|2022-04-06 22:33:10|16378.84|16258.84|16377.49|16257.49|16378.88|16258.88|16377.48|16257.48|10
1649284400000|2022-04-06 22:33:20|16377.47|16257.47|16378.08|16258.08|16378.08|16258.08|16376.6|16256.6|10
1649284410000|2022-04-06 22:33:30|16378.6|16258.6|16373.39|16253.39|16378.61|16258.61|16373.39|16253.39|10
1649284420000|2022-04-06 22:33:40|16371.14|16251.14|16366.84|16246.84|16371.14|16251.14|16366.84|16246.84|10
1649284430000|2022-04-06 22:33:50|16367.04|16247.04|16366.78|16246.78|16367.04|16247.04|16366.5|16246.5|10
1649284440000|2022-04-06 22:34:00|16366.56|16246.56|16363.93|16243.93|16367.22|16247.22|16363.93|16243.93|10
1649284450000|2022-04-06 22:34:10|16363.87|16243.87|16359.88|16239.88|16363.87|16243.87|16359.88|16239.88|10
1649284460000|2022-04-06 22:34:20|16359.32|16239.32|16352.72|16232.72|16359.32|16239.32|16352.72|16232.72|10
1649284470000|2022-04-06 22:34:30|16351.69|16231.69|16345.15|16225.15|16351.69|16231.69|16345.15|16225.15|9
1649284480000|2022-04-06 22:34:40|16344|16224|16336.99|16216.99|16344|16224|16336.9|16216.9|10
1649284490000|2022-04-06 22:34:50|16336.98|16216.98|16336.23|16216.23|16336.98|16216.98|16336.13|16216.13|10
1649284500000|2022-04-06 22:35:00|16336.3|16216.3|16333.65|16213.65|16336.41|16216.41|16333.65|16213.65|10
1649284510000|2022-04-06 22:35:10|16333.05|16213.05|16333.83|16213.83|16333.9|16213.9|16333.05|16213.05|10
1649284520000|2022-04-06 22:35:20|16333|16213|16333.51|16213.51|16333.51|16213.51|16332.51|16212.51|10
1649284530000|2022-04-06 22:35:30|16334.23|16214.23|16339.16|16219.16|16339.16|16219.16|16334.23|16214.23|10
1649284540000|2022-04-06 22:35:40|16338.89|16218.89|16340.6|16220.6|16340.77|16220.77|16338.89|16218.89|9
1649284550000|2022-04-06 22:35:50|16340.55|16220.55|16343.18|16223.18|16343.18|16223.18|16340.38|16220.38|10
1649284560000|2022-04-06 22:36:00|16343.61|16223.61|16346.54|16226.54|16346.54|16226.54|16343.27|16223.27|9
1649284570000|2022-04-06 22:36:10|16347.93|16227.93|16351.01|16231.01|16351.01|16231.01|16347.93|16227.93|10
1649284580000|2022-04-06 22:36:20|16351.75|16231.75|16352.98|16232.98|16352.98|16232.98|16351.75|16231.75|9
1649284590000|2022-04-06 22:36:30|16353.34|16233.34|16355.54|16235.54|16355.84|16235.84|16353.25|16233.25|9
1649284600000|2022-04-06 22:36:40|16355.36|16235.36|16356.35|16236.35|16356.35|16236.35|16354.95|16234.95|10
1649284610000|2022-04-06 22:36:50|16356.79|16236.79|16359.89|16239.89|16359.89|16239.89|16356.79|16236.79|9
1649284620000|2022-04-06 22:37:00|16360.73|16240.73|16363.86|16243.86|16364.17|16244.17|16360.73|16240.73|10
1649284630000|2022-04-06 22:37:10|16364.08|16244.08|16364.62|16244.62|16364.81|16244.81|16363.08|16243.08|9
1649284640000|2022-04-06 22:37:20|16364.61|16244.61|16365.98|16245.98|16365.98|16245.98|16364.59|16244.59|10
1649284650000|2022-04-06 22:37:30|16366.63|16246.63|16368.98|16248.98|16368.98|16248.98|16366.36|16246.36|10
1649284660000|2022-04-06 22:37:40|16368.88|16248.88|16364.61|16244.61|16368.88|16248.88|16364.61|16244.61|10
1649284670000|2022-04-06 22:37:50|16364.57|16244.57|16366.49|16246.49|16366.49|16246.49|16364.57|16244.57|10
1649284680000|2022-04-06 22:38:00|16366.58|16246.58|16367.22|16247.22|16367.26|16247.26|16366.58|16246.58|10
1649284690000|2022-04-06 22:38:10|16367.19|16247.19|16366.6|16246.6|16367.19|16247.19|16366.37|16246.37|10
1649284700000|2022-04-06 22:38:20|16366.55|16246.55|16366.23|16246.23|16367.31|16247.31|16366.2|16246.2|10
1649284710000|2022-04-06 22:38:30|16366.22|16246.22|16363.38|16243.38|16366.22|16246.22|16363.38|16243.38|10
1649284720000|2022-04-06 22:38:40|16363.89|16243.89|16365.01|16245.01|16365.01|16245.01|16363.89|16243.89|10
1649284730000|2022-04-06 22:38:50|16365.14|16245.14|16368.07|16248.07|16368.07|16248.07|16365.12|16245.12|9
1649284740000|2022-04-06 22:39:00|16368.17|16248.17|16367.81|16247.81|16368.76|16248.76|16367.81|16247.81|9
1649284750000|2022-04-06 22:39:10|16367.62|16247.62|16368.3|16248.3|16368.53|16248.53|16367.5|16247.5|10
1649284760000|2022-04-06 22:39:20|16368.32|16248.32|16369.18|16249.18|16369.49|16249.49|16368.32|16248.32|9
1649284770000|2022-04-06 22:39:30|16369.02|16249.02|16367.6|16247.6|16369.19|16249.19|16367.6|16247.6|10
1649284780000|2022-04-06 22:39:40|16366.61|16246.61|16366.4|16246.4|16366.61|16246.61|16365.79|16245.79|10
1649284790000|2022-04-06 22:39:50|16366.37|16246.37|16368.02|16248.02|16368.02|16248.02|16366.24|16246.24|10
1649284800000|2022-04-06 22:40:00|16368.67|16248.67|16368.36|16248.36|16368.67|16248.67|16368.31|16248.31|8
1649284810000|2022-04-06 22:40:10|16368.33|16248.33|16369.12|16249.12|16369.12|16249.12|16368.31|16248.31|10
1649284820000|2022-04-06 22:40:20|16369.34|16249.34|16366.76|16246.76|16369.34|16249.34|16366.39|16246.39|10
1649284830000|2022-04-06 22:40:30|16366.91|16246.91|16368.43|16248.43|16368.61|16248.61|16366.12|16246.12|10
1649284840000|2022-04-06 22:40:40|16368.07|16248.07|16367.92|16247.92|16368.09|16248.09|16367.17|16247.17|10
1649284850000|2022-04-06 22:40:50|16368.57|16248.57|16370.26|16250.26|16370.55|16250.55|16368.22|16248.22|10
1649284860000|2022-04-06 22:41:00|16370.16|16250.16|16367.51|16247.51|16370.16|16250.16|16367.51|16247.51|10
1649284870000|2022-04-06 22:41:10|16367.05|16247.05|16364.67|16244.67|16367.05|16247.05|16364.5|16244.5|10
1649284880000|2022-04-06 22:41:20|16364.64|16244.64|16353.54|16233.54|16364.64|16244.64|16353.54|16233.54|9
1649284890000|2022-04-06 22:41:30|16352.53|16232.53|16347.89|16227.89|16352.6|16232.6|16347.89|16227.89|10
1649284900000|2022-04-06 22:41:40|16347.84|16227.84|16343|16223|16347.96|16227.96|16343|16223|10
1649284910000|2022-04-06 22:41:50|16342.65|16222.65|16341.65|16221.65|16343.01|16223.01|16341.65|16221.65|10
1649284920000|2022-04-06 22:42:00|16341.9|16221.9|16336.23|16216.23|16341.9|16221.9|16336.23|16216.23|10
1649284930000|2022-04-06 22:42:10|16336.76|16216.76|16335.65|16215.65|16336.81|16216.81|16335.35|16215.35|10
1649284940000|2022-04-06 22:42:20|16335.29|16215.29|16329.29|16209.29|16335.3|16215.3|16328.87|16208.87|10
1649284950000|2022-04-06 22:42:30|16329.15|16209.15|16328.58|16208.58|16329.37|16209.37|16328.49|16208.49|10
1649284960000|2022-04-06 22:42:40|16328.68|16208.68|16325.05|16205.05|16328.68|16208.68|16325.05|16205.05|10
1649284970000|2022-04-06 22:42:50|16324.34|16204.34|16322.05|16202.05|16324.34|16204.34|16322.05|16202.05|10
1649284980000|2022-04-06 22:43:00|16322.92|16202.92|16318|16198|16322.92|16202.92|16318|16198|9
1649284990000|2022-04-06 22:43:10|16317.05|16197.05|16316.04|16196.04|16317.05|16197.05|16316.04|16196.04|9
1649285000000|2022-04-06 22:43:20|16315.27|16195.27|16319.11|16199.11|16319.11|16199.11|16315.27|16195.27|10
1649285010000|2022-04-06 22:43:30|16319.03|16199.03|16320.48|16200.48|16321.44|16201.44|16319.03|16199.03|10
1649285020000|2022-04-06 22:43:40|16320.52|16200.52|16315.11|16195.11|16321.04|16201.04|16315.11|16195.11|10
1649285030000|2022-04-06 22:43:50|16315.08|16195.08|16312.41|16192.41|16315.08|16195.08|16311.9|16191.9|10
1649285040000|2022-04-06 22:44:00|16312.64|16192.64|16314.03|16194.03|16314.03|16194.03|16312.39|16192.39|10
1649285050000|2022-04-06 22:44:10|16314.43|16194.43|16314.24|16194.24|16315.23|16195.23|16313.87|16193.87|10
1649285060000|2022-04-06 22:44:20|16314.62|16194.62|16312.24|16192.24|16314.69|16194.69|16312.24|16192.24|10
1649285070000|2022-04-06 22:44:30|16312.27|16192.27|16312.46|16192.46|16313.43|16193.43|16311.95|16191.95|10
1649285080000|2022-04-06 22:44:40|16311.55|16191.55|16309.26|16189.26|16311.55|16191.55|16309.2|16189.2|10
1649285090000|2022-04-06 22:44:50|16309.82|16189.82|16311.83|16191.83|16311.9|16191.9|16309.82|16189.82|10
1649285100000|2022-04-06 22:45:00|16311.32|16191.32|16311.58|16191.58|16311.58|16191.58|16310.58|16190.58|10
1649285110000|2022-04-06 22:45:10|16311.41|16191.41|16314.67|16194.67|16314.68|16194.68|16311.41|16191.41|10
1649285120000|2022-04-06 22:45:20|16314.69|16194.69|16313.75|16193.75|16314.69|16194.69|16313.75|16193.75|9
1649285130000|2022-04-06 22:45:30|16314.89|16194.89|16317.88|16197.88|16317.88|16197.88|16314.89|16194.89|10
1649285140000|2022-04-06 22:45:40|16319.01|16199.01|16321.94|16201.94|16321.94|16201.94|16318.99|16198.99|10
1649285150000|2022-04-06 22:45:50|16322.17|16202.17|16323.94|16203.94|16324.29|16204.29|16322.17|16202.17|10
1649285160000|2022-04-06 22:46:00|16324.32|16204.32|16325.73|16205.73|16325.81|16205.81|16324.25|16204.25|10
1649285170000|2022-04-06 22:46:10|16325.67|16205.67|16330.22|16210.22|16331.29|16211.29|16325.67|16205.67|9
1649285180000|2022-04-06 22:46:20|16331.76|16211.76|16329.4|16209.4|16331.76|16211.76|16329.4|16209.4|10
1649285190000|2022-04-06 22:46:30|16328.87|16208.87|16328.16|16208.16|16328.87|16208.87|16327.95|16207.95|10
1649285200000|2022-04-06 22:46:40|16327.25|16207.25|16327.27|16207.27|16327.27|16207.27|16326.49|16206.49|9
1649285210000|2022-04-06 22:46:50|16328.1|16208.1|16328.05|16208.05|16328.49|16208.49|16327.96|16207.96|10
1649285220000|2022-04-06 22:47:00|16328.17|16208.17|16328.09|16208.09|16328.17|16208.17|16327.73|16207.73|9
1649285230000|2022-04-06 22:47:10|16328.48|16208.48|16328.32|16208.32|16328.79|16208.79|16328.32|16208.32|8
1649285240000|2022-04-06 22:47:20|16328.26|16208.26|16329.19|16209.19|16329.27|16209.27|16328.26|16208.26|10
1649285250000|2022-04-06 22:47:30|16329.17|16209.17|16328.59|16208.59|16329.69|16209.69|16328.59|16208.59|10
1649285260000|2022-04-06 22:47:40|16328.49|16208.49|16326.79|16206.79|16328.74|16208.74|16326.79|16206.79|10
1649285270000|2022-04-06 22:47:50|16325.91|16205.91|16324.1|16204.1|16325.91|16205.91|16324.1|16204.1|9
1649285280000|2022-04-06 22:48:00|16323.9|16203.9|16323.46|16203.46|16323.9|16203.9|16323.2|16203.2|8
1649285290000|2022-04-06 22:48:10|16323.52|16203.52|16327.35|16207.35|16327.35|16207.35|16323.52|16203.52|10
1649285300000|2022-04-06 22:48:20|16327.12|16207.12|16327.57|16207.57|16327.94|16207.94|16327.12|16207.12|10
1649285310000|2022-04-06 22:48:30|16327.92|16207.92|16327.87|16207.87|16327.92|16207.92|16327.44|16207.44|10
1649285320000|2022-04-06 22:48:40|16328.03|16208.03|16330.07|16210.07|16330.07|16210.07|16328.03|16208.03|10
1649285330000|2022-04-06 22:48:50|16330.24|16210.24|16333.56|16213.56|16333.65|16213.65|16330.24|16210.24|9
1649285340000|2022-04-06 22:49:00|16333.77|16213.77|16335.08|16215.08|16335.08|16215.08|16333.71|16213.71|9
1649285350000|2022-04-06 22:49:10|16335.06|16215.06|16336.05|16216.05|16336.14|16216.14|16334.7|16214.7|10
1649285360000|2022-04-06 22:49:20|16337.63|16217.63|16339.04|16219.04|16339.04|16219.04|16337.63|16217.63|10
1649285370000|2022-04-06 22:49:30|16338.87|16218.87|16338.14|16218.14|16339.37|16219.37|16338.14|16218.14|10
1649285380000|2022-04-06 22:49:40|16337.95|16217.95|16337.19|16217.19|16337.95|16217.95|16337.19|16217.19|10
1649285390000|2022-04-06 22:49:50|16336.77|16216.77|16337.89|16217.89|16337.9|16217.9|16336.48|16216.48|10
1649285400000|2022-04-06 22:50:00|16338.17|16218.17|16337.07|16217.07|16338.5|16218.5|16336.74|16216.74|10
1649285410000|2022-04-06 22:50:10|16337.36|16217.36|16335.87|16215.87|16337.75|16217.75|16335.87|16215.87|10
1649285420000|2022-04-06 22:50:20|16335.82|16215.82|16335.14|16215.14|16335.82|16215.82|16334.97|16214.97|9
1649285430000|2022-04-06 22:50:30|16335.27|16215.27|16333.65|16213.65|16335.62|16215.62|16333.51|16213.51|10
1649285440000|2022-04-06 22:50:40|16333.52|16213.52|16333.36|16213.36|16334.11|16214.11|16332.91|16212.91|10
1649285450000|2022-04-06 22:50:50|16333.27|16213.27|16332.1|16212.1|16334.18|16214.18|16332.1|16212.1|8
1649285460000|2022-04-06 22:51:00|16332.09|16212.09|16330.44|16210.44|16332.09|16212.09|16330.44|16210.44|10
1649285470000|2022-04-06 22:51:10|16329.96|16209.96|16327.72|16207.72|16329.96|16209.96|16327.72|16207.72|9
1649285480000|2022-04-06 22:51:20|16326.63|16206.63|16325.53|16205.53|16326.67|16206.67|16325.53|16205.53|10
1649285490000|2022-04-06 22:51:30|16323.44|16203.44|16322.17|16202.17|16323.44|16203.44|16321.61|16201.61|10
1649285500000|2022-04-06 22:51:40|16322.26|16202.26|16321.63|16201.63|16322.26|16202.26|16321.63|16201.63|10
1649285510000|2022-04-06 22:51:50|16321.5|16201.5|16320.22|16200.22|16321.5|16201.5|16320.22|16200.22|10
1649285520000|2022-04-06 22:52:00|16320.21|16200.21|16321.12|16201.12|16321.27|16201.27|16320.04|16200.04|10
1649285530000|2022-04-06 22:52:10|16321.26|16201.26|16320.77|16200.77|16321.44|16201.44|16320|16200|10
1649285540000|2022-04-06 22:52:20|16322.03|16202.03|16322.51|16202.51|16322.87|16202.87|16322.03|16202.03|10
1649285550000|2022-04-06 22:52:30|16322.55|16202.55|16323.95|16203.95|16323.95|16203.95|16322.55|16202.55|7
1649285560000|2022-04-06 22:52:40|16324.36|16204.36|16329.48|16209.48|16329.48|16209.48|16324.36|16204.36|9
1649285570000|2022-04-06 22:52:50|16329.46|16209.46|16332.29|16212.29|16332.29|16212.29|16329.46|16209.46|10
1649285580000|2022-04-06 22:53:00|16333.55|16213.55|16335.4|16215.4|16335.4|16215.4|16333.55|16213.55|10
1649285590000|2022-04-06 22:53:10|16335.51|16215.51|16336.07|16216.07|16337.12|16217.12|16335.51|16215.51|10
1649285600000|2022-04-06 22:53:20|16336.38|16216.38|16333.66|16213.66|16336.38|16216.38|16333.64|16213.64|9
1649285610000|2022-04-06 22:53:30|16333.9|16213.9|16336.16|16216.16|16336.16|16216.16|16333.9|16213.9|10
1649285620000|2022-04-06 22:53:40|16336.34|16216.34|16338.22|16218.22|16338.22|16218.22|16336.23|16216.23|9
1649285630000|2022-04-06 22:53:50|16338.45|16218.45|16342.47|16222.47|16342.47|16222.47|16338.25|16218.25|10
1649285640000|2022-04-06 22:54:00|16342.52|16222.52|16341.73|16221.73|16342.52|16222.52|16341.02|16221.02|9
1649285650000|2022-04-06 22:54:10|16341.28|16221.28|16339.56|16219.56|16341.28|16221.28|16339.56|16219.56|10
1649285660000|2022-04-06 22:54:20|16339.62|16219.62|16336.34|16216.34|16339.62|16219.62|16336.34|16216.34|10
1649285670000|2022-04-06 22:54:30|16335.96|16215.96|16332.52|16212.52|16335.96|16215.96|16332.52|16212.52|8
1649286070000|2022-04-06 23:01:10|16299.52|16179.52|16300.72|16180.72|16300.76|16180.76|16299.4|16179.4|8
1649286080000|2022-04-06 23:01:20|16301.16|16181.16|16302.84|16182.84|16302.84|16182.84|16301.16|16181.16|10
1649286090000|2022-04-06 23:01:30|16303.03|16183.03|16306.45|16186.45|16306.58|16186.58|16303.03|16183.03|10
1649286100000|2022-04-06 23:01:40|16305.42|16185.42|16305.35|16185.35|16306.29|16186.29|16305.27|16185.27|10
1649286110000|2022-04-06 23:01:50|16305.14|16185.14|16304.53|16184.53|16305.55|16185.55|16304.53|16184.53|8
1649286120000|2022-04-06 23:02:00|16304.93|16184.93|16305.4|16185.4|16305.4|16185.4|16304.85|16184.85|10
1649286130000|2022-04-06 23:02:10|16305.44|16185.44|16301.2|16181.2|16305.58|16185.58|16301.2|16181.2|10
1649286140000|2022-04-06 23:02:20|16300.32|16180.32|16298.91|16178.91|16300.32|16180.32|16298.91|16178.91|10
1649286150000|2022-04-06 23:02:30|16298.4|16178.4|16289.67|16169.67|16298.69|16178.69|16289.67|16169.67|10
1649286160000|2022-04-06 23:02:40|16289.52|16169.52|16282.28|16162.28|16289.52|16169.52|16282.02|16162.02|10
1649286170000|2022-04-06 23:02:50|16279.75|16159.75|16276.95|16156.95|16279.86|16159.86|16276.95|16156.95|10
1649286180000|2022-04-06 23:03:00|16274.11|16154.11|16269.14|16149.14|16274.93|16154.93|16269.14|16149.14|10
1649286190000|2022-04-06 23:03:10|16268.72|16148.72|16263.23|16143.23|16268.77|16148.77|16263.23|16143.23|10
1649286200000|2022-04-06 23:03:20|16262.83|16142.83|16257.51|16137.51|16262.83|16142.83|16257.51|16137.51|10
1649286210000|2022-04-06 23:03:30|16258.72|16138.72|16261.34|16141.34|16261.34|16141.34|16258.72|16138.72|10
1649286220000|2022-04-06 23:03:40|16261.6|16141.6|16262.7|16142.7|16263.05|16143.05|16260.74|16140.74|10
1649286230000|2022-04-06 23:03:50|16262.93|16142.93|16262.18|16142.18|16262.93|16142.93|16262.01|16142.01|10
1649286240000|2022-04-06 23:04:00|16262.11|16142.11|16263.55|16143.55|16263.74|16143.74|16262.11|16142.11|10
1649286250000|2022-04-06 23:04:10|16263.19|16143.19|16262.08|16142.08|16263.19|16143.19|16261.73|16141.73|10
1649286260000|2022-04-06 23:04:20|16262.04|16142.04|16263.89|16143.89|16263.89|16143.89|16261.89|16141.89|10
1649286270000|2022-04-06 23:04:30|16264.1|16144.1|16264.35|16144.35|16266.13|16146.13|16263.68|16143.68|10
1649286280000|2022-04-06 23:04:40|16264.17|16144.17|16264.28|16144.28|16264.28|16144.28|16263.16|16143.16|10
1649286290000|2022-04-06 23:04:50|16265.71|16145.71|16267.44|16147.44|16267.44|16147.44|16265.71|16145.71|10
1649286300000|2022-04-06 23:05:00|16267.85|16147.85|16268.74|16148.74|16268.74|16148.74|16267.85|16147.85|10
1649286310000|2022-04-06 23:05:10|16269.22|16149.22|16269.61|16149.61|16270.87|16150.87|16269.22|16149.22|10
1649286320000|2022-04-06 23:05:20|16269.81|16149.81|16270.05|16150.05|16270.05|16150.05|16269.46|16149.46|9
1649286330000|2022-04-06 23:05:30|16269.91|16149.91|16266.9|16146.9|16269.91|16149.91|16266.9|16146.9|9
1649286340000|2022-04-06 23:05:40|16266.74|16146.74|16259.65|16139.65|16266.74|16146.74|16259.65|16139.65|10
1649286350000|2022-04-06 23:05:50|16258.78|16138.78|16253.71|16133.71|16258.78|16138.78|16253.52|16133.52|10
1649286360000|2022-04-06 23:06:00|16250|16130|16245.49|16125.49|16250|16130|16245.49|16125.49|10
1649286370000|2022-04-06 23:06:10|16245.39|16125.39|16241.57|16121.57|16245.39|16125.39|16240.93|16120.93|10
1649286380000|2022-04-06 23:06:20|16242.14|16122.14|16242.36|16122.36|16243.75|16123.75|16242.14|16122.14|8
1649286390000|2022-04-06 23:06:30|16239.19|16119.19|16217.54|16097.54|16239.19|16119.19|16217.54|16097.54|10
1649286400000|2022-04-06 23:06:40|16217.64|16097.64|16213.87|16093.87|16217.64|16097.64|16213.75|16093.75|10
1649286410000|2022-04-06 23:06:50|16212.58|16092.58|16211.86|16091.86|16212.97|16092.97|16211.86|16091.86|10
1649286420000|2022-04-06 23:07:00|16212.34|16092.34|16208.84|16088.84|16212.48|16092.48|16207.96|16087.96|10
1649286430000|2022-04-06 23:07:10|16209.21|16089.21|16208.68|16088.68|16210.32|16090.32|16206.73|16086.73|10
1649286440000|2022-04-06 23:07:20|16209.82|16089.82|16211.24|16091.24|16211.48|16091.48|16209.74|16089.74|10
1649286450000|2022-04-06 23:07:30|16210.44|16090.44|16209.31|16089.31|16210.44|16090.44|16208.57|16088.57|10
1649286460000|2022-04-06 23:07:40|16208.87|16088.87|16209.34|16089.34|16211.43|16091.43|16208.87|16088.87|10
1649286470000|2022-04-06 23:07:50|16209.77|16089.77|16215.15|16095.15|16215.96|16095.96|16209.77|16089.77|9
1649286480000|2022-04-06 23:08:00|16216.07|16096.07|16230.92|16110.92|16230.92|16110.92|16214.35|16094.35|10
1649286490000|2022-04-06 23:08:10|16232.04|16112.04|16237.94|16117.94|16237.94|16117.94|16232.04|16112.04|10
1649286500000|2022-04-06 23:08:20|16238.38|16118.38|16239.43|16119.43|16240.32|16120.32|16238.24|16118.24|10
1649286510000|2022-04-06 23:08:30|16240.49|16120.49|16241.23|16121.23|16241.33|16121.33|16239.97|16119.97|10
1649286520000|2022-04-06 23:08:40|16240.89|16120.89|16242.51|16122.51|16242.81|16122.81|16240.62|16120.62|10
1649286530000|2022-04-06 23:08:50|16242.5|16122.5|16245.68|16125.68|16245.68|16125.68|16242.5|16122.5|10
1649286540000|2022-04-06 23:09:00|16246.26|16126.26|16251.47|16131.47|16251.54|16131.54|16246.26|16126.26|10
1649286550000|2022-04-06 23:09:10|16252.04|16132.04|16254.8|16134.8|16254.8|16134.8|16252.04|16132.04|10
1649286560000|2022-04-06 23:09:20|16255.23|16135.23|16257.83|16137.83|16258.01|16138.01|16255.23|16135.23|10
1649286570000|2022-04-06 23:09:30|16257.63|16137.63|16261.92|16141.92|16261.92|16141.92|16257.63|16137.63|10
1649286580000|2022-04-06 23:09:40|16262.05|16142.05|16268.85|16148.85|16268.85|16148.85|16262.05|16142.05|10
1649286590000|2022-04-06 23:09:50|16269.19|16149.19|16276.58|16156.58|16276.58|16156.58|16269.19|16149.19|10
1649286600000|2022-04-06 23:10:00|16277.79|16157.79|16282.77|16162.77|16282.91|16162.91|16277.79|16157.79|10
1649286610000|2022-04-06 23:10:10|16282.67|16162.67|16292.61|16172.61|16292.9|16172.9|16281.9|16161.9|10
1649286620000|2022-04-06 23:10:20|16299.81|16179.81|16305.49|16185.49|16305.89|16185.89|16299.81|16179.81|10
1649286630000|2022-04-06 23:10:30|16304.92|16184.92|16309.2|16189.2|16309.92|16189.92|16304.92|16184.92|10
1649286640000|2022-04-06 23:10:40|16309.27|16189.27|16312.97|16192.97|16312.97|16192.97|16309.27|16189.27|10
1649286650000|2022-04-06 23:10:50|16313.49|16193.49|16317.99|16197.99|16317.99|16197.99|16313.49|16193.49|10
1649286660000|2022-04-06 23:11:00|16318.13|16198.13|16320.92|16200.92|16320.96|16200.96|16318.13|16198.13|10
1649286670000|2022-04-06 23:11:10|16321.42|16201.42|16323.14|16203.14|16323.14|16203.14|16321.42|16201.42|10
1649286680000|2022-04-06 23:11:20|16322.36|16202.36|16315.57|16195.57|16322.36|16202.36|16315.57|16195.57|10
1649286690000|2022-04-06 23:11:30|16315.74|16195.74|16312.66|16192.66|16315.74|16195.74|16312.66|16192.66|10
1649286700000|2022-04-06 23:11:40|16313.54|16193.54|16314.66|16194.66|16314.66|16194.66|16313.22|16193.22|10
1649286710000|2022-04-06 23:11:50|16314.46|16194.46|16314.58|16194.58|16314.69|16194.69|16313.49|16193.49|10
1649286720000|2022-04-06 23:12:00|16314.03|16194.03|16309.93|16189.93|16314.09|16194.09|16309.93|16189.93|9
1649286730000|2022-04-06 23:12:10|16309.94|16189.94|16305.75|16185.75|16309.94|16189.94|16305.75|16185.75|10
1649286740000|2022-04-06 23:12:20|16305.6|16185.6|16300.97|16180.97|16305.6|16185.6|16300.97|16180.97|10
1649286750000|2022-04-06 23:12:30|16297.51|16177.51|16286.13|16166.13|16297.51|16177.51|16286.13|16166.13|10
1649286760000|2022-04-06 23:12:40|16284.18|16164.18|16277.65|16157.65|16284.18|16164.18|16277.65|16157.65|10
1649286770000|2022-04-06 23:12:50|16277.56|16157.56|16274.23|16154.23|16277.56|16157.56|16273.13|16153.13|10
1649286780000|2022-04-06 23:13:00|16273.95|16153.95|16274.01|16154.01|16274.28|16154.28|16273.54|16153.54|10
1649286790000|2022-04-06 23:13:10|16273.94|16153.94|16276.78|16156.78|16276.78|16156.78|16273.94|16153.94|10
1649286800000|2022-04-06 23:13:20|16278.28|16158.28|16281.41|16161.41|16281.41|16161.41|16278.28|16158.28|10
1649286810000|2022-04-06 23:13:30|16281.8|16161.8|16286.69|16166.69|16286.69|16166.69|16281.76|16161.76|10
1649286820000|2022-04-06 23:13:40|16286.71|16166.71|16288.96|16168.96|16289.06|16169.06|16286.71|16166.71|10
1649286830000|2022-04-06 23:13:50|16289.02|16169.02|16291.35|16171.35|16291.35|16171.35|16289.02|16169.02|10
1649286840000|2022-04-06 23:14:00|16291.32|16171.32|16297.53|16177.53|16297.53|16177.53|16291.32|16171.32|10
1649286850000|2022-04-06 23:14:10|16297.46|16177.46|16295.56|16175.56|16297.96|16177.96|16295.56|16175.56|10
1649286860000|2022-04-06 23:14:20|16294.14|16174.14|16287.72|16167.72|16294.27|16174.27|16287.72|16167.72|10
1649286870000|2022-04-06 23:14:30|16286.74|16166.74|16279.89|16159.89|16286.74|16166.74|16279.89|16159.89|10
1649286880000|2022-04-06 23:14:40|16279.16|16159.16|16274.39|16154.39|16279.16|16159.16|16274.11|16154.11|10
1649286890000|2022-04-06 23:14:50|16274.09|16154.09|16272.44|16152.44|16274.09|16154.09|16272.31|16152.31|9
1649286900000|2022-04-06 23:15:00|16270.81|16150.81|16269.6|16149.6|16270.81|16150.81|16268.78|16148.78|10
1649286910000|2022-04-06 23:15:10|16269.71|16149.71|16268.67|16148.67|16270.32|16150.32|16268.39|16148.39|10
1649286920000|2022-04-06 23:15:20|16267.95|16147.95|16267.69|16147.69|16267.95|16147.95|16267.49|16147.49|10
1649286930000|2022-04-06 23:15:30|16267.86|16147.86|16269.09|16149.09|16269.29|16149.29|16267.77|16147.77|10
1649286940000|2022-04-06 23:15:40|16269.01|16149.01|16268.66|16148.66|16270.26|16150.26|16268.66|16148.66|10
1649286950000|2022-04-06 23:15:50|16268.08|16148.08|16268.03|16148.03|16268.7|16148.7|16267.35|16147.35|10
1649286960000|2022-04-06 23:16:00|16268|16148|16267.93|16147.93|16268.32|16148.32|16267.25|16147.25|10
1649286970000|2022-04-06 23:16:10|16268.39|16148.39|16269.72|16149.72|16270.34|16150.34|16268.39|16148.39|10
1649286980000|2022-04-06 23:16:20|16269.67|16149.67|16271.11|16151.11|16271.11|16151.11|16269.08|16149.08|10
1649286990000|2022-04-06 23:16:30|16271.58|16151.58|16275.34|16155.34|16275.34|16155.34|16271.58|16151.58|10
1649287000000|2022-04-06 23:16:40|16276.75|16156.75|16281.8|16161.8|16281.8|16161.8|16276.75|16156.75|10
1649287010000|2022-04-06 23:16:50|16281.91|16161.91|16286.24|16166.24|16286.42|16166.42|16281.8|16161.8|10
1649287020000|2022-04-06 23:17:00|16286.43|16166.43|16289.86|16169.86|16289.9|16169.9|16286.43|16166.43|9
1649287030000|2022-04-06 23:17:10|16291.77|16171.77|16293.75|16173.75|16293.76|16173.76|16291.77|16171.77|10
1649287040000|2022-04-06 23:17:20|16294.85|16174.85|16296.07|16176.07|16296.07|16176.07|16294.85|16174.85|10
1649287050000|2022-04-06 23:17:30|16296.13|16176.13|16297.09|16177.09|16297.09|16177.09|16295.17|16175.17|10
1649287060000|2022-04-06 23:17:40|16298.63|16178.63|16298.53|16178.53|16298.63|16178.63|16297.38|16177.38|9
1649287070000|2022-04-06 23:17:50|16298.88|16178.88|16300.26|16180.26|16300.34|16180.34|16298.07|16178.07|10
1649287080000|2022-04-06 23:18:00|16300.51|16180.51|16301.29|16181.29|16301.64|16181.64|16300.51|16180.51|10
1649287090000|2022-04-06 23:18:10|16301.67|16181.67|16301.68|16181.68|16302.12|16182.12|16301.22|16181.22|10
1649287100000|2022-04-06 23:18:20|16301.86|16181.86|16306.79|16186.79|16306.79|16186.79|16301.68|16181.68|10
1649287110000|2022-04-06 23:18:30|16308.19|16188.19|16309.07|16189.07|16309.11|16189.11|16308.19|16188.19|10
1649287120000|2022-04-06 23:18:40|16309.4|16189.4|16311.16|16191.16|16311.16|16191.16|16309.4|16189.4|10
1649287130000|2022-04-06 23:18:50|16311.29|16191.29|16311.98|16191.98|16311.98|16191.98|16311.19|16191.19|10
1649287140000|2022-04-06 23:19:00|16311.85|16191.85|16311.68|16191.68|16312.31|16192.31|16311.66|16191.66|10
1649287150000|2022-04-06 23:19:10|16311.77|16191.77|16310.68|16190.68|16311.77|16191.77|16310.68|16190.68|10
1649287160000|2022-04-06 23:19:20|16310.49|16190.49|16311.86|16191.86|16311.86|16191.86|16310.49|16190.49|10
1649287170000|2022-04-06 23:19:30|16311.79|16191.79|16312.4|16192.4|16312.65|16192.65|16311.78|16191.78|9
1649287180000|2022-04-06 23:19:40|16312.06|16192.06|16310.02|16190.02|16312.06|16192.06|16310.02|16190.02|10
1649287190000|2022-04-06 23:19:50|16310.27|16190.27|16310.31|16190.31|16310.72|16190.72|16310.05|16190.05|10
1649287200000|2022-04-06 23:20:00|16310.44|16190.44|16312.68|16192.68|16312.7|16192.7|16310.44|16190.44|7
1649287210000|2022-04-06 23:20:10|16312.78|16192.78|16311.24|16191.24|16312.78|16192.78|16311.24|16191.24|10
1649287220000|2022-04-06 23:20:20|16311.34|16191.34|16312.54|16192.54|16312.54|16192.54|16311.19|16191.19|9
1649287230000|2022-04-06 23:20:30|16312.21|16192.21|16315.58|16195.58|16316.17|16196.17|16312.21|16192.21|10
1649287240000|2022-04-06 23:20:40|16315.37|16195.37|16315.65|16195.65|16315.68|16195.68|16315.03|16195.03|9
1649287250000|2022-04-06 23:20:50|16315.81|16195.81|16316.46|16196.46|16316.46|16196.46|16315.81|16195.81|9
1649287260000|2022-04-06 23:21:00|16316.37|16196.37|16318.22|16198.22|16318.22|16198.22|16316.37|16196.37|9
1649287270000|2022-04-06 23:21:10|16318.73|16198.73|16320.2|16200.2|16320.2|16200.2|16318.7|16198.7|10
1649287280000|2022-04-06 23:21:20|16320.52|16200.52|16322.37|16202.37|16322.37|16202.37|16320.52|16200.52|9
1649287290000|2022-04-06 23:21:30|16322.33|16202.33|16332.5|16212.5|16332.5|16212.5|16322.33|16202.33|10
1649287300000|2022-04-06 23:21:40|16333.75|16213.75|16338.37|16218.37|16338.37|16218.37|16333.65|16213.65|10
1649287310000|2022-04-06 23:21:50|16338.6|16218.6|16336.39|16216.39|16340.59|16220.59|16336.39|16216.39|10
1649287320000|2022-04-06 23:22:00|16336.44|16216.44|16336.01|16216.01|16336.93|16216.93|16335.64|16215.64|10
1649287330000|2022-04-06 23:22:10|16336.25|16216.25|16334.52|16214.52|16336.53|16216.53|16332.71|16212.71|9
1649287340000|2022-04-06 23:22:20|16334.4|16214.4|16337.78|16217.78|16337.78|16217.78|16334.4|16214.4|10
1649287350000|2022-04-06 23:22:30|16337.75|16217.75|16338.01|16218.01|16338.2|16218.2|16337.69|16217.69|10
1649287360000|2022-04-06 23:22:40|16338.12|16218.12|16337.64|16217.64|16338.3|16218.3|16337.43|16217.43|9
1649287370000|2022-04-06 23:22:50|16337.26|16217.26|16336.61|16216.61|16337.6|16217.6|16335.5|16215.5|10
1649287380000|2022-04-06 23:23:00|16336.54|16216.54|16333.8|16213.8|16336.54|16216.54|16333.8|16213.8|10
1649287390000|2022-04-06 23:23:10|16333.26|16213.26|16336.31|16216.31|16336.31|16216.31|16333.26|16213.26|10
1649287400000|2022-04-06 23:23:20|16336.53|16216.53|16339.76|16219.76|16340.02|16220.02|16336.53|16216.53|10
1649287410000|2022-04-06 23:23:30|16339.92|16219.92|16340.59|16220.59|16341.14|16221.14|16339.92|16219.92|10
1649287420000|2022-04-06 23:23:40|16340.41|16220.41|16339.82|16219.82|16340.41|16220.41|16339.56|16219.56|10
1649287430000|2022-04-06 23:23:50|16339.23|16219.23|16338.93|16218.93|16339.23|16219.23|16338.13|16218.13|10
1649287440000|2022-04-06 23:24:00|16339.11|16219.11|16335.02|16215.02|16339.11|16219.11|16335.02|16215.02|9
1649287450000|2022-04-06 23:24:10|16334.94|16214.94|16334.38|16214.38|16334.94|16214.94|16333.29|16213.29|10
1649287460000|2022-04-06 23:24:20|16334.26|16214.26|16331.22|16211.22|16334.26|16214.26|16331.22|16211.22|9
1649287470000|2022-04-06 23:24:30|16331.16|16211.16|16329.43|16209.43|16331.33|16211.33|16329.43|16209.43|10
1649287480000|2022-04-06 23:24:40|16329.18|16209.18|16323.25|16203.25|16329.18|16209.18|16323.25|16203.25|10
1649287490000|2022-04-06 23:24:50|16323.4|16203.4|16322.64|16202.64|16323.4|16203.4|16322.48|16202.48|10
1649287500000|2022-04-06 23:25:00|16322.13|16202.13|16321.53|16201.53|16322.65|16202.65|16321.53|16201.53|9
1649287510000|2022-04-06 23:25:10|16322.03|16202.03|16318.76|16198.76|16322.03|16202.03|16318.57|16198.57|10
1649287520000|2022-04-06 23:25:20|16319.4|16199.4|16319.62|16199.62|16320.19|16200.19|16319.18|16199.18|9
1649287530000|2022-04-06 23:25:30|16319.33|16199.33|16319.73|16199.73|16320.03|16200.03|16319.33|16199.33|9
1649287540000|2022-04-06 23:25:40|16319.88|16199.88|16322.8|16202.8|16322.8|16202.8|16319.7|16199.7|10
1649287550000|2022-04-06 23:25:50|16324|16204|16328.52|16208.52|16328.52|16208.52|16324|16204|10
1649287560000|2022-04-06 23:26:00|16328.86|16208.86|16329.54|16209.54|16329.93|16209.93|16328.7|16208.7|10
1649287570000|2022-04-06 23:26:10|16329.98|16209.98|16334.9|16214.9|16335|16215|16329.98|16209.98|9
1649287580000|2022-04-06 23:26:20|16334.8|16214.8|16336.95|16216.95|16336.95|16216.95|16334.33|16214.33|10
1649287590000|2022-04-06 23:26:30|16336.91|16216.91|16338.02|16218.02|16338.43|16218.43|16336.91|16216.91|9
1649287600000|2022-04-06 23:26:40|16337.76|16217.76|16341.98|16221.98|16341.98|16221.98|16337.76|16217.76|10
1649287610000|2022-04-06 23:26:50|16341.33|16221.33|16343.53|16223.53|16343.53|16223.53|16341.33|16221.33|10
1649287620000|2022-04-06 23:27:00|16342.86|16222.86|16342.34|16222.34|16342.86|16222.86|16342.34|16222.34|7
1649287630000|2022-04-06 23:27:10|16342.46|16222.46|16344.6|16224.6|16344.6|16224.6|16342.38|16222.38|10
1649287640000|2022-04-06 23:27:20|16344.48|16224.48|16343.24|16223.24|16344.97|16224.97|16343.24|16223.24|10
1649287650000|2022-04-06 23:27:30|16342.74|16222.74|16340.21|16220.21|16342.74|16222.74|16340.21|16220.21|9
1649287660000|2022-04-06 23:27:40|16339.95|16219.95|16338.77|16218.77|16340.21|16220.21|16338.33|16218.33|10
1649287670000|2022-04-06 23:27:50|16338.08|16218.08|16335.98|16215.98|16338.08|16218.08|16335.56|16215.56|9
1649287680000|2022-04-06 23:28:00|16335.7|16215.7|16334.15|16214.15|16336.22|16216.22|16334.15|16214.15|9
1649287690000|2022-04-06 23:28:10|16334.29|16214.29|16329.97|16209.97|16334.29|16214.29|16329.97|16209.97|9
1649287700000|2022-04-06 23:28:20|16330.42|16210.42|16330.45|16210.45|16330.85|16210.85|16330.07|16210.07|10
1649287710000|2022-04-06 23:28:30|16330.54|16210.54|16325.63|16205.63|16330.54|16210.54|16325.63|16205.63|10
1649287720000|2022-04-06 23:28:40|16325.53|16205.53|16322.45|16202.45|16325.53|16205.53|16322.45|16202.45|10
1649287730000|2022-04-06 23:28:50|16322.46|16202.46|16322.54|16202.54|16322.62|16202.62|16322.04|16202.04|8
1649287740000|2022-04-06 23:29:00|16322.65|16202.65|16322.81|16202.81|16323.8|16203.8|16322.55|16202.55|10
1649287750000|2022-04-06 23:29:10|16321.45|16201.45|16321.47|16201.47|16322.32|16202.32|16321.06|16201.06|8
1649287760000|2022-04-06 23:29:20|16319.99|16199.99|16320.24|16200.24|16320.24|16200.24|16319.19|16199.19|9
1649287770000|2022-04-06 23:29:30|16320.48|16200.48|16321.07|16201.07|16321.49|16201.49|16320.48|16200.48|10
1649287780000|2022-04-06 23:29:40|16321.16|16201.16|16321.3|16201.3|16321.44|16201.44|16320.8|16200.8|10
1649287790000|2022-04-06 23:29:50|16321.62|16201.62|16321.7|16201.7|16321.86|16201.86|16321.57|16201.57|10
1649287800000|2022-04-06 23:30:00|16321.83|16201.83|16318.84|16198.84|16321.83|16201.83|16318.84|16198.84|10
1649287810000|2022-04-06 23:30:10|16318.53|16198.53|16321.88|16201.88|16321.88|16201.88|16318.38|16198.38|10
1649287820000|2022-04-06 23:30:20|16321.91|16201.91|16327.47|16207.47|16327.47|16207.47|16321.91|16201.91|10
1649287830000|2022-04-06 23:30:30|16327.49|16207.49|16330.06|16210.06|16330.22|16210.22|16327.49|16207.49|9
1649287840000|2022-04-06 23:30:40|16329.94|16209.94|16329.87|16209.87|16330.4|16210.4|16329.22|16209.22|8
1649287850000|2022-04-06 23:30:50|16329.81|16209.81|16329.91|16209.91|16330.46|16210.46|16329.2|16209.2|10
1649287860000|2022-04-06 23:31:00|16329.73|16209.73|16330.61|16210.61|16330.61|16210.61|16329.45|16209.45|10
1649287870000|2022-04-06 23:31:10|16330.56|16210.56|16330.28|16210.28|16330.88|16210.88|16330.24|16210.24|9
1649287880000|2022-04-06 23:31:20|16330.27|16210.27|16331.01|16211.01|16331.01|16211.01|16330.05|16210.05|10
1649287890000|2022-04-06 23:31:30|16330.55|16210.55|16329.98|16209.98|16330.57|16210.57|16329.61|16209.61|10
1649287900000|2022-04-06 23:31:40|16330.12|16210.12|16322.65|16202.65|16330.12|16210.12|16322.65|16202.65|10
1649287910000|2022-04-06 23:31:50|16321.3|16201.3|16315.41|16195.41|16321.3|16201.3|16315.41|16195.41|10
1649287920000|2022-04-06 23:32:00|16313.69|16193.69|16301.19|16181.19|16313.69|16193.69|16301.19|16181.19|10
1649287930000|2022-04-06 23:32:10|16300.69|16180.69|16300.05|16180.05|16300.69|16180.69|16298.73|16178.73|10
1649287940000|2022-04-06 23:32:20|16299.26|16179.26|16288.36|16168.36|16299.26|16179.26|16288.36|16168.36|10
1649287950000|2022-04-06 23:32:30|16286.28|16166.28|16273.43|16153.43|16286.28|16166.28|16273.43|16153.43|10
1649287960000|2022-04-06 23:32:40|16273.48|16153.48|16258.71|16138.71|16273.48|16153.48|16258.71|16138.71|10
1649287970000|2022-04-06 23:32:50|16256.2|16136.2|16259.38|16139.38|16259.61|16139.61|16256.2|16136.2|10
1649287980000|2022-04-06 23:33:00|16259.51|16139.51|16261.23|16141.23|16261.58|16141.58|16259.51|16139.51|10
1649287990000|2022-04-06 23:33:10|16261.71|16141.71|16262.03|16142.03|16263.32|16143.32|16261.71|16141.71|10
1649288000000|2022-04-06 23:33:20|16261.59|16141.59|16263.03|16143.03|16263.03|16143.03|16260.75|16140.75|10
1649288010000|2022-04-06 23:33:30|16263.07|16143.07|16267.8|16147.8|16267.8|16147.8|16263.07|16143.07|10
1649288020000|2022-04-06 23:33:40|16268.66|16148.66|16275.92|16155.92|16275.92|16155.92|16268.66|16148.66|10
1649288030000|2022-04-06 23:33:50|16275.8|16155.8|16275.33|16155.33|16276|16156|16275.25|16155.25|10
1649288040000|2022-04-06 23:34:00|16275.12|16155.12|16269.35|16149.35|16275.12|16155.12|16269.35|16149.35|9
1649288050000|2022-04-06 23:34:10|16269.41|16149.41|16265.39|16145.39|16269.41|16149.41|16265.22|16145.22|10
1649288060000|2022-04-06 23:34:20|16265.53|16145.53|16266.74|16146.74|16266.74|16146.74|16265.16|16145.16|9
1649288070000|2022-04-06 23:34:30|16266.95|16146.95|16266.98|16146.98|16268.22|16148.22|16266.89|16146.89|10
1649288080000|2022-04-06 23:34:40|16266.21|16146.21|16266.8|16146.8|16266.82|16146.82|16265.06|16145.06|10
1649288090000|2022-04-06 23:34:50|16267.33|16147.33|16264.21|16144.21|16268.23|16148.23|16264.21|16144.21|10
1649288100000|2022-04-06 23:35:00|16263.45|16143.45|16260.08|16140.08|16263.45|16143.45|16259.65|16139.65|8
1649288110000|2022-04-06 23:35:10|16260.43|16140.43|16261.43|16141.43|16261.43|16141.43|16260.43|16140.43|10
1649288120000|2022-04-06 23:35:20|16261.08|16141.08|16262.55|16142.55|16262.55|16142.55|16260.73|16140.73|10
1649288130000|2022-04-06 23:35:30|16262.5|16142.5|16261.36|16141.36|16263.01|16143.01|16261.36|16141.36|10
1649288140000|2022-04-06 23:35:40|16260.87|16140.87|16257.48|16137.48|16260.87|16140.87|16257.3|16137.3|9
1649288150000|2022-04-06 23:35:50|16257.37|16137.37|16255.8|16135.8|16257.37|16137.37|16255.63|16135.63|10
1649288160000|2022-04-06 23:36:00|16256.37|16136.37|16251.01|16131.01|16256.38|16136.38|16250.97|16130.97|10
1649288170000|2022-04-06 23:36:10|16249.89|16129.89|16246.65|16126.65|16249.89|16129.89|16245.8|16125.8|10
1649288180000|2022-04-06 23:36:20|16246.99|16126.99|16245.99|16125.99|16246.99|16126.99|16245.99|16125.99|9
1649288190000|2022-04-06 23:36:30|16246.42|16126.42|16244.94|16124.94|16246.42|16126.42|16244.72|16124.72|9
1649288200000|2022-04-06 23:36:40|16244.78|16124.78|16244.2|16124.2|16244.78|16124.78|16243.84|16123.84|10
1649288210000|2022-04-06 23:36:50|16244.24|16124.24|16242.15|16122.15|16244.24|16124.24|16242.07|16122.07|10
1649288220000|2022-04-06 23:37:00|16241.99|16121.99|16235.43|16115.43|16241.99|16121.99|16235.43|16115.43|10
1649288230000|2022-04-06 23:37:10|16235.23|16115.23|16231.2|16111.2|16235.42|16115.42|16231.2|16111.2|9
1649288240000|2022-04-06 23:37:20|16231.64|16111.64|16235.34|16115.34|16235.34|16115.34|16230.71|16110.71|9
1649288250000|2022-04-06 23:37:30|16235.84|16115.84|16239.9|16119.9|16239.9|16119.9|16235.84|16115.84|10
1649288260000|2022-04-06 23:37:40|16240.06|16120.06|16239.99|16119.99|16240.9|16120.9|16239.99|16119.99|10
1649288270000|2022-04-06 23:37:50|16239.46|16119.46|16238.2|16118.2|16239.46|16119.46|16237.53|16117.53|10
1649288280000|2022-04-06 23:38:00|16238.37|16118.37|16240.04|16120.04|16240.17|16120.17|16238.37|16118.37|10
1649288290000|2022-04-06 23:38:10|16239.96|16119.96|16239.64|16119.64|16240.19|16120.19|16239.64|16119.64|10
1649288300000|2022-04-06 23:38:20|16239.94|16119.94|16239.71|16119.71|16240.19|16120.19|16239.4|16119.4|10
1649288310000|2022-04-06 23:38:30|16239.73|16119.73|16239.48|16119.48|16239.94|16119.94|16239.04|16119.04|10
1649288320000|2022-04-06 23:38:40|16238.99|16118.99|16236.5|16116.5|16239.47|16119.47|16236.5|16116.5|10
1649288330000|2022-04-06 23:38:50|16236.1|16116.1|16233.7|16113.7|16236.18|16116.18|16233.7|16113.7|10
1649288340000|2022-04-06 23:39:00|16233.66|16113.66|16232.82|16112.82|16233.66|16113.66|16231.76|16111.76|9
1649288350000|2022-04-06 23:39:10|16232.77|16112.77|16233.27|16113.27|16234.08|16114.08|16232.77|16112.77|10
1649288360000|2022-04-06 23:39:20|16232.51|16112.51|16232.74|16112.74|16232.74|16112.74|16231.62|16111.62|10
1649288370000|2022-04-06 23:39:30|16233.19|16113.19|16233.15|16113.15|16233.73|16113.73|16232.99|16112.99|10
1649288380000|2022-04-06 23:39:40|16233.54|16113.54|16231.87|16111.87|16233.84|16113.84|16231.53|16111.53|10
1649288390000|2022-04-06 23:39:50|16231.89|16111.89|16230.84|16110.84|16231.89|16111.89|16230.47|16110.47|10
1649288400000|2022-04-06 23:40:00|16230.12|16110.12|16227.33|16107.33|16230.12|16110.12|16226.93|16106.93|10
1649288410000|2022-04-06 23:40:10|16227.6|16107.6|16224.32|16104.32|16227.6|16107.6|16224.32|16104.32|10
1649288420000|2022-04-06 23:40:20|16223.91|16103.91|16222.65|16102.65|16224.37|16104.37|16222.65|16102.65|10
1649288430000|2022-04-06 23:40:30|16222.92|16102.92|16219.25|16099.25|16222.92|16102.92|16219.25|16099.25|9
1649288440000|2022-04-06 23:40:40|16217.87|16097.87|16221.13|16101.13|16221.13|16101.13|16217.87|16097.87|9
1649288450000|2022-04-06 23:40:50|16221.75|16101.75|16224.46|16104.46|16224.69|16104.69|16221.75|16101.75|10
1649288460000|2022-04-06 23:41:00|16224.1|16104.1|16220.82|16100.82|16224.1|16104.1|16220.63|16100.63|9
1649288470000|2022-04-06 23:41:10|16220.47|16100.47|16225.3|16105.3|16225.38|16105.38|16220.47|16100.47|10
1649288480000|2022-04-06 23:41:20|16225.56|16105.56|16226.43|16106.43|16226.9|16106.9|16225.56|16105.56|10
1649288490000|2022-04-06 23:41:30|16226.29|16106.29|16223.72|16103.72|16226.29|16106.29|16223.2|16103.2|10
1649288500000|2022-04-06 23:41:40|16223.27|16103.27|16219|16099|16223.42|16103.42|16218.26|16098.26|10
1649288510000|2022-04-06 23:41:50|16217.88|16097.88|16214.64|16094.64|16217.88|16097.88|16213.36|16093.36|10
1649288520000|2022-04-06 23:42:00|16213.93|16093.93|16205.63|16085.63|16213.93|16093.93|16205.63|16085.63|10
1649288530000|2022-04-06 23:42:10|16205.25|16085.25|16203.51|16083.51|16205.25|16085.25|16202.82|16082.82|10
1649288540000|2022-04-06 23:42:20|16203.87|16083.87|16205.63|16085.63|16206.07|16086.07|16203.87|16083.87|10
1649288550000|2022-04-06 23:42:30|16204.93|16084.93|16201.98|16081.98|16204.93|16084.93|16201.98|16081.98|10
1649288560000|2022-04-06 23:42:40|16201.67|16081.67|16201.53|16081.53|16202.34|16082.34|16201.26|16081.26|9
1649288570000|2022-04-06 23:42:50|16201.51|16081.51|16200.55|16080.55|16201.51|16081.51|16199.73|16079.73|10
1649288580000|2022-04-06 23:43:00|16200.26|16080.26|16200.83|16080.83|16200.83|16080.83|16199.58|16079.58|10
1649288590000|2022-04-06 23:43:10|16200.88|16080.88|16204.01|16084.01|16204.01|16084.01|16200.88|16080.88|10
1649288600000|2022-04-06 23:43:20|16203.93|16083.93|16208.75|16088.75|16208.75|16088.75|16203.93|16083.93|10
1649288610000|2022-04-06 23:43:30|16209.04|16089.04|16213.86|16093.86|16214.48|16094.48|16209.04|16089.04|10
1649288620000|2022-04-06 23:43:40|16213.59|16093.59|16214.25|16094.25|16214.31|16094.31|16212.82|16092.82|10
1649288630000|2022-04-06 23:43:50|16215.12|16095.12|16220.92|16100.92|16221.09|16101.09|16215.12|16095.12|10
1649288640000|2022-04-06 23:44:00|16221.05|16101.05|16236.53|16116.53|16236.53|16116.53|16221.05|16101.05|10
1649288650000|2022-04-06 23:44:10|16237.76|16117.76|16245.13|16125.13|16245.13|16125.13|16237.76|16117.76|10
1649288660000|2022-04-06 23:44:20|16245.61|16125.61|16244.93|16124.93|16246.88|16126.88|16244.93|16124.93|10
1649288670000|2022-04-06 23:44:30|16245.33|16125.33|16244.62|16124.62|16245.66|16125.66|16244.47|16124.47|10
1649288680000|2022-04-06 23:44:40|16244.66|16124.66|16238.23|16118.23|16244.66|16124.66|16238.23|16118.23|10
1649288690000|2022-04-06 23:44:50|16238.11|16118.11|16235.19|16115.19|16238.11|16118.11|16235.19|16115.19|10
1649288700000|2022-04-06 23:45:00|16235.58|16115.58|16235.92|16115.92|16235.92|16115.92|16233.48|16113.48|10
1649288710000|2022-04-06 23:45:10|16235.55|16115.55|16233.12|16113.12|16237.5|16117.5|16233.12|16113.12|10
1649288720000|2022-04-06 23:45:20|16231.95|16111.95|16222.32|16102.32|16231.95|16111.95|16222.32|16102.32|10
1649288730000|2022-04-06 23:45:30|16220.18|16100.18|16209.4|16089.4|16220.18|16100.18|16209.4|16089.4|10
1649288740000|2022-04-06 23:45:40|16208.99|16088.99|16201.01|16081.01|16209.7|16089.7|16201.01|16081.01|10
1649288750000|2022-04-06 23:45:50|16200.79|16080.79|16186.46|16066.46|16200.79|16080.79|16186.46|16066.46|10
1649288760000|2022-04-06 23:46:00|16185.66|16065.66|16180.78|16060.78|16185.66|16065.66|16180.78|16060.78|10
1649288770000|2022-04-06 23:46:10|16180.09|16060.09|16177.57|16057.57|16181.08|16061.08|16177.54|16057.54|10
1649288780000|2022-04-06 23:46:20|16177.99|16057.99|16174.03|16054.03|16178.71|16058.71|16173.52|16053.52|10
1649288790000|2022-04-06 23:46:30|16174.33|16054.33|16171.88|16051.88|16175.44|16055.44|16171.88|16051.88|10
1649288800000|2022-04-06 23:46:40|16172.27|16052.27|16174.27|16054.27|16174.71|16054.71|16170.96|16050.96|10
1649288810000|2022-04-06 23:46:50|16174.2|16054.2|16177.74|16057.74|16177.91|16057.91|16173.94|16053.94|10
1649288820000|2022-04-06 23:47:00|16178.03|16058.03|16186.05|16066.05|16186.05|16066.05|16177.45|16057.45|10
1649288830000|2022-04-06 23:47:10|16186.54|16066.54|16196.53|16076.53|16196.53|16076.53|16186.33|16066.33|9
1649288840000|2022-04-06 23:47:20|16196.6|16076.6|16208.76|16088.76|16208.76|16088.76|16196.6|16076.6|10
1649288850000|2022-04-06 23:47:30|16208.67|16088.67|16210.82|16090.82|16210.84|16090.84|16208.12|16088.12|10
1649288860000|2022-04-06 23:47:40|16211.58|16091.58|16213.04|16093.04|16213.04|16093.04|16211.58|16091.58|10
1649288870000|2022-04-06 23:47:50|16214.23|16094.23|16214.73|16094.73|16217.16|16097.16|16214.23|16094.23|10
1649288880000|2022-04-06 23:48:00|16214.18|16094.18|16213.63|16093.63|16214.37|16094.37|16213.29|16093.29|10
1649288890000|2022-04-06 23:48:10|16215.21|16095.21|16218.82|16098.82|16218.82|16098.82|16215.21|16095.21|10
1649288900000|2022-04-06 23:48:20|16219.48|16099.48|16222.11|16102.11|16222.11|16102.11|16219.48|16099.48|9
1649288910000|2022-04-06 23:48:30|16222.1|16102.1|16224.13|16104.13|16224.16|16104.16|16222.1|16102.1|10
1649288920000|2022-04-06 23:48:40|16223.95|16103.95|16225.73|16105.73|16225.73|16105.73|16222.88|16102.88|10
1649288930000|2022-04-06 23:48:50|16225.63|16105.63|16229.72|16109.72|16229.72|16109.72|16225.63|16105.63|10
1649288940000|2022-04-06 23:49:00|16229.95|16109.95|16229.98|16109.98|16230.52|16110.52|16229|16109|10
1649288950000|2022-04-06 23:49:10|16229.97|16109.97|16222.96|16102.96|16229.98|16109.98|16222.96|16102.96|10
1649288960000|2022-04-06 23:49:20|16221.24|16101.24|16212.89|16092.89|16221.24|16101.24|16212.58|16092.58|10
1649288970000|2022-04-06 23:49:30|16213.42|16093.42|16209.83|16089.83|16213.66|16093.66|16209.83|16089.83|10
1649288980000|2022-04-06 23:49:40|16209.82|16089.82|16207.14|16087.14|16210.07|16090.07|16207.14|16087.14|10
1649288990000|2022-04-06 23:49:50|16207.48|16087.48|16210.43|16090.43|16210.43|16090.43|16207.48|16087.48|10
1649289000000|2022-04-06 23:50:00|16210.93|16090.93|16216.24|16096.24|16216.24|16096.24|16210.93|16090.93|9
1649289010000|2022-04-06 23:50:10|16216.55|16096.55|16211.05|16091.05|16216.86|16096.86|16211.05|16091.05|10
1649289020000|2022-04-06 23:50:20|16209.5|16089.5|16208.44|16088.44|16209.5|16089.5|16206.91|16086.91|10
1649289030000|2022-04-06 23:50:30|16207.91|16087.91|16204.67|16084.67|16208.06|16088.06|16204.67|16084.67|10
1649289040000|2022-04-06 23:50:40|16204.46|16084.46|16201.15|16081.15|16204.46|16084.46|16201.15|16081.15|9
1649289050000|2022-04-06 23:50:50|16201.36|16081.36|16199.13|16079.13|16201.36|16081.36|16199.13|16079.13|10
1649289060000|2022-04-06 23:51:00|16198.55|16078.55|16196.43|16076.43|16198.55|16078.55|16196.43|16076.43|10
1649289070000|2022-04-06 23:51:10|16196.18|16076.18|16186.39|16066.39|16196.18|16076.18|16186.35|16066.35|10
1649289080000|2022-04-06 23:51:20|16185.99|16065.99|16177.05|16057.05|16185.99|16065.99|16177.05|16057.05|9
1649289090000|2022-04-06 23:51:30|16174.32|16054.32|16169|16049|16174.32|16054.32|16169|16049|10
1649289100000|2022-04-06 23:51:40|16168.25|16048.25|16160.16|16040.16|16168.25|16048.25|16160.16|16040.16|10
1649289110000|2022-04-06 23:51:50|16161.09|16041.09|16152.19|16032.19|16161.09|16041.09|16152.19|16032.19|10
1649289120000|2022-04-06 23:52:00|16151.3|16031.3|16146.38|16026.38|16151.3|16031.3|16146.38|16026.38|10
1649289130000|2022-04-06 23:52:10|16145.37|16025.37|16133.27|16013.27|16145.37|16025.37|16133.27|16013.27|10
1649289140000|2022-04-06 23:52:20|16132.42|16012.42|16131.28|16011.28|16133.12|16013.12|16131.25|16011.25|10
1649289150000|2022-04-06 23:52:30|16131.91|16011.91|16123.61|16003.61|16131.91|16011.91|16122.85|16002.85|10
1649289160000|2022-04-06 23:52:40|16123.57|16003.57|16123.27|16003.27|16123.57|16003.57|16121.8|16001.8|10
1649289170000|2022-04-06 23:52:50|16123.5|16003.5|16122.03|16002.03|16123.86|16003.86|16122.03|16002.03|10
1649289180000|2022-04-06 23:53:00|16121.02|16001.02|16120.96|16000.96|16121.02|16001.02|16119.66|15999.66|10
1649289190000|2022-04-06 23:53:10|16121.03|16001.03|16125.75|16005.75|16125.75|16005.75|16121.03|16001.03|10
1649289200000|2022-04-06 23:53:20|16125.62|16005.62|16124.21|16004.21|16126.79|16006.79|16124.21|16004.21|10
1649289210000|2022-04-06 23:53:30|16124.42|16004.42|16121.82|16001.82|16124.42|16004.42|16121.82|16001.82|10
1649289220000|2022-04-06 23:53:40|16121.49|16001.49|16124.82|16004.82|16125.19|16005.19|16121.09|16001.09|10
1649289230000|2022-04-06 23:53:50|16124.08|16004.08|16124.25|16004.25|16124.25|16004.25|16123.31|16003.31|10
1649289240000|2022-04-06 23:54:00|16124.75|16004.75|16123.09|16003.09|16124.78|16004.78|16122.95|16002.95|10
1649289250000|2022-04-06 23:54:10|16123.04|16003.04|16122.8|16002.8|16124.24|16004.24|16122.07|16002.07|10
1649289260000|2022-04-06 23:54:20|16121.79|16001.79|16120.9|16000.9|16121.79|16001.79|16120.9|16000.9|10
1649289270000|2022-04-06 23:54:30|16120.69|16000.69|16120.14|16000.14|16120.69|16000.69|16119.04|15999.04|10
1649289280000|2022-04-06 23:54:40|16120.06|16000.06|16119.58|15999.58|16121.15|16001.15|16119.58|15999.58|10
1649289290000|2022-04-06 23:54:50|16120.23|16000.23|16115.65|15995.65|16120.23|16000.23|16115.65|15995.65|10
1649289300000|2022-04-06 23:55:00|16115.75|15995.75|16116.73|15996.73|16117.95|15997.95|16115.75|15995.75|10
1649289310000|2022-04-06 23:55:10|16116.71|15996.71|16115.51|15995.51|16117.44|15997.44|16115.03|15995.03|10
1649289320000|2022-04-06 23:55:20|16114.91|15994.91|16119.64|15999.64|16119.64|15999.64|16114.91|15994.91|10
1649289330000|2022-04-06 23:55:30|16118.92|15998.92|16132.1|16012.1|16132.1|16012.1|16118.92|15998.92|10
1649289340000|2022-04-06 23:55:40|16132.69|16012.69|16151.63|16031.63|16151.63|16031.63|16132.69|16012.69|10
1649289350000|2022-04-06 23:55:50|16151.58|16031.58|16152.12|16032.12|16154.21|16034.21|16151.51|16031.51|10
1649289360000|2022-04-06 23:56:00|16151.51|16031.51|16150.99|16030.99|16151.76|16031.76|16150.11|16030.11|10
1649289370000|2022-04-06 23:56:10|16150.95|16030.95|16152.26|16032.26|16153.41|16033.41|16149.87|16029.87|10
1649289380000|2022-04-06 23:56:20|16151.82|16031.82|16147.04|16027.04|16152.05|16032.05|16147.04|16027.04|10
1649289390000|2022-04-06 23:56:30|16146.34|16026.34|16139.54|16019.54|16146.34|16026.34|16139.54|16019.54|10
1649289400000|2022-04-06 23:56:40|16139.49|16019.49|16131.61|16011.61|16139.49|16019.49|16131.61|16011.61|10
1649289410000|2022-04-06 23:56:50|16131.28|16011.28|16122.64|16002.64|16131.28|16011.28|16122.64|16002.64|10
1649289420000|2022-04-06 23:57:00|16122.5|16002.5|16117.05|15997.05|16122.5|16002.5|16117.05|15997.05|10
1649289430000|2022-04-06 23:57:10|16117|15997|16122.24|16002.24|16123.36|16003.36|16117|15997|10
1649289440000|2022-04-06 23:57:20|16121.87|16001.87|16119.86|15999.86|16122.06|16002.06|16119.85|15999.85|10
1649289450000|2022-04-06 23:57:30|16120.01|16000.01|16124.11|16004.11|16124.11|16004.11|16119.99|15999.99|10
1649289460000|2022-04-06 23:57:40|16123.95|16003.95|16132.51|16012.51|16132.51|16012.51|16123.95|16003.95|10
1649289470000|2022-04-06 23:57:50|16132.45|16012.45|16132.26|16012.26|16132.45|16012.45|16131.23|16011.23|10
1649289480000|2022-04-06 23:58:00|16132.55|16012.55|16136.76|16016.76|16137.85|16017.85|16132.55|16012.55|10
1649289490000|2022-04-06 23:58:10|16136.11|16016.11|16140.31|16020.31|16140.31|16020.31|16136.11|16016.11|10
1649289500000|2022-04-06 23:58:20|16140.8|16020.8|16143.44|16023.44|16143.47|16023.47|16140.45|16020.45|9
1649289510000|2022-04-06 23:58:30|16143.98|16023.98|16147.17|16027.17|16148.45|16028.45|16143.88|16023.88|10
1649289520000|2022-04-06 23:58:40|16147.24|16027.24|16151.46|16031.46|16154.2|16034.2|16147.24|16027.24|10
1649289530000|2022-04-06 23:58:50|16150.13|16030.13|16149.62|16029.62|16151.29|16031.29|16148.44|16028.44|10
1649289540000|2022-04-06 23:59:00|16149.77|16029.77|16154.14|16034.14|16154.44|16034.44|16149.77|16029.77|10
1649289550000|2022-04-06 23:59:10|16154.17|16034.17|16152.08|16032.08|16154.97|16034.97|16152.08|16032.08|9
1649289560000|2022-04-06 23:59:20|16152.42|16032.42|16155.1|16035.1|16155.1|16035.1|16152.42|16032.42|10
1649289570000|2022-04-06 23:59:30|16155.25|16035.25|16152.46|16032.46|16155.25|16035.25|16151.97|16031.97|10
1649289580000|2022-04-06 23:59:40|16152.98|16032.98|16153.61|16033.61|16154.74|16034.74|16152.91|16032.91|10
1649289590000|2022-04-06 23:59:50|16154.4|16034.4|16153.66|16033.66|16154.54|16034.54|16153.66|16033.66|9
1649289600000|2022-04-07 00:00:00|16153.47|16033.47|16150.74|16030.74|16153.75|16033.75|16150.74|16030.74|10
1649289610000|2022-04-07 00:00:10|16150.83|16030.83|16143.44|16023.44|16150.83|16030.83|16143.44|16023.44|10
1649289620000|2022-04-07 00:00:20|16142.79|16022.79|16140.4|16020.4|16142.79|16022.79|16138.8|16018.8|10
1649289630000|2022-04-07 00:00:30|16141.06|16021.06|16151.67|16031.67|16151.67|16031.67|16140.86|16020.86|10
1649289640000|2022-04-07 00:00:40|16153.27|16033.27|16167.32|16047.32|16167.32|16047.32|16153.27|16033.27|10
1649289650000|2022-04-07 00:00:50|16167.86|16047.86|16173.11|16053.11|16175.68|16055.68|16167.27|16047.27|10
1649289660000|2022-04-07 00:01:00|16172.7|16052.7|16166.56|16046.56|16172.7|16052.7|16166.56|16046.56|10
1649289670000|2022-04-07 00:01:10|16167.98|16047.98|16167.17|16047.17|16167.98|16047.98|16164.32|16044.32|10
1649289680000|2022-04-07 00:01:20|16167.27|16047.27|16173.54|16053.54|16173.54|16053.54|16167.27|16047.27|10
1649289690000|2022-04-07 00:01:30|16173.47|16053.47|16174.42|16054.42|16174.44|16054.44|16171.13|16051.13|10
1649289700000|2022-04-07 00:01:40|16174.39|16054.39|16173.83|16053.83|16174.45|16054.45|16173.49|16053.49|10
1649289710000|2022-04-07 00:01:50|16173.58|16053.58|16174.07|16054.07|16174.07|16054.07|16172.47|16052.47|10
1649289720000|2022-04-07 00:02:00|16174.25|16054.25|16175.83|16055.83|16176.11|16056.11|16173.46|16053.46|10
1649289730000|2022-04-07 00:02:10|16175.6|16055.6|16171.41|16051.41|16175.6|16055.6|16171.41|16051.41|10
1649289740000|2022-04-07 00:02:20|16171.06|16051.06|16174.61|16054.61|16174.61|16054.61|16171.06|16051.06|10
1649289750000|2022-04-07 00:02:30|16174.98|16054.98|16183.72|16063.72|16183.72|16063.72|16174.98|16054.98|10
1649289760000|2022-04-07 00:02:40|16183.37|16063.37|16194.23|16074.23|16194.23|16074.23|16183.37|16063.37|10
1649289770000|2022-04-07 00:02:50|16194.04|16074.04|16202.64|16082.64|16204.02|16084.02|16193.52|16073.52|10
1649289780000|2022-04-07 00:03:00|16203.29|16083.29|16202.79|16082.79|16204.72|16084.72|16201.8|16081.8|10
1649289790000|2022-04-07 00:03:10|16203.07|16083.07|16202.49|16082.49|16203.93|16083.93|16201.34|16081.34|10
1649289800000|2022-04-07 00:03:20|16203.15|16083.15|16198.95|16078.95|16203.15|16083.15|16198.05|16078.05|10
1649289810000|2022-04-07 00:03:30|16199.73|16079.73|16204.3|16084.3|16204.3|16084.3|16199.53|16079.53|10
1649289820000|2022-04-07 00:03:40|16204.72|16084.72|16209.98|16089.98|16210.01|16090.01|16204.7|16084.7|10
1649289830000|2022-04-07 00:03:50|16209.77|16089.77|16211.85|16091.85|16212.69|16092.69|16209.77|16089.77|10
1649289840000|2022-04-07 00:04:00|16212.02|16092.02|16216.86|16096.86|16216.86|16096.86|16211.53|16091.53|10
1649289850000|2022-04-07 00:04:10|16216.09|16096.09|16220.08|16100.08|16220.08|16100.08|16216.09|16096.09|10
1649289860000|2022-04-07 00:04:20|16220.59|16100.59|16221.66|16101.66|16221.94|16101.94|16220.24|16100.24|10
1649289870000|2022-04-07 00:04:30|16221.89|16101.89|16222.83|16102.83|16222.93|16102.93|16221.58|16101.58|10
1649289880000|2022-04-07 00:04:40|16223.19|16103.19|16223.32|16103.32|16223.97|16103.97|16222.92|16102.92|10
1649289890000|2022-04-07 00:04:50|16223.11|16103.11|16224.14|16104.14|16224.14|16104.14|16222.55|16102.55|10
1649289900000|2022-04-07 00:05:00|16223.2|16103.2|16222.22|16102.22|16224.55|16104.55|16221.45|16101.45|10
1649289910000|2022-04-07 00:05:10|16222.41|16102.41|16219.06|16099.06|16222.52|16102.52|16219.06|16099.06|10
1649289920000|2022-04-07 00:05:20|16218.68|16098.68|16212.06|16092.06|16218.68|16098.68|16212.06|16092.06|10
1649289930000|2022-04-07 00:05:30|16210.23|16090.23|16202.99|16082.99|16210.23|16090.23|16201.86|16081.86|10
1649289940000|2022-04-07 00:05:40|16202.59|16082.59|16199.82|16079.82|16202.59|16082.59|16199.82|16079.82|9
1649289950000|2022-04-07 00:05:50|16199.38|16079.38|16197.57|16077.57|16199.92|16079.92|16197.02|16077.02|10
1649289960000|2022-04-07 00:06:00|16197.32|16077.32|16191.65|16071.65|16197.78|16077.78|16191.65|16071.65|10
1649289970000|2022-04-07 00:06:10|16191.12|16071.12|16187.16|16067.16|16191.12|16071.12|16187.16|16067.16|10
1649289980000|2022-04-07 00:06:20|16186.25|16066.25|16180.87|16060.87|16186.25|16066.25|16180.87|16060.87|10
1649289990000|2022-04-07 00:06:30|16180.78|16060.78|16172.18|16052.18|16180.78|16060.78|16171.35|16051.35|10
1649290000000|2022-04-07 00:06:40|16171.34|16051.34|16168.98|16048.98|16171.34|16051.34|16168.62|16048.62|9
1649290010000|2022-04-07 00:06:50|16169.13|16049.13|16168.55|16048.55|16169.84|16049.84|16168.55|16048.55|10
1649290020000|2022-04-07 00:07:00|16168.76|16048.76|16164.99|16044.99|16170.07|16050.07|16164.72|16044.72|10
1649290030000|2022-04-07 00:07:10|16164.85|16044.85|16162.11|16042.11|16164.85|16044.85|16161.96|16041.96|10
1649290040000|2022-04-07 00:07:20|16162.15|16042.15|16158.57|16038.57|16162.15|16042.15|16157.5|16037.5|8
1649290050000|2022-04-07 00:07:30|16158.2|16038.2|16156.26|16036.26|16158.2|16038.2|16156.26|16036.26|10
1649290060000|2022-04-07 00:07:40|16156.3|16036.3|16153.53|16033.53|16156.3|16036.3|16153.52|16033.52|10
1649290070000|2022-04-07 00:07:50|16153.43|16033.43|16154.03|16034.03|16154.04|16034.04|16152.38|16032.38|10
1649290080000|2022-04-07 00:08:00|16154.25|16034.25|16156.13|16036.13|16156.94|16036.94|16154.25|16034.25|10
1649290090000|2022-04-07 00:08:10|16156.12|16036.12|16157.36|16037.36|16158.36|16038.36|16154.47|16034.47|10
1649290100000|2022-04-07 00:08:20|16155.32|16035.32|16152.91|16032.91|16155.94|16035.94|16152.91|16032.91|10
1649290110000|2022-04-07 00:08:30|16151.92|16031.92|16146.52|16026.52|16151.92|16031.92|16146.52|16026.52|10
1649290120000|2022-04-07 00:08:40|16147.21|16027.21|16147.81|16027.81|16149.26|16029.26|16147.21|16027.21|10
1649290130000|2022-04-07 00:08:50|16147.35|16027.35|16145.63|16025.63|16147.35|16027.35|16145.63|16025.63|10
1649290140000|2022-04-07 00:09:00|16145.28|16025.28|16146.73|16026.73|16146.73|16026.73|16144.68|16024.68|10
1649290150000|2022-04-07 00:09:10|16147.87|16027.87|16148.85|16028.85|16148.85|16028.85|16147.11|16027.11|10
1649290160000|2022-04-07 00:09:20|16149.19|16029.19|16149.13|16029.13|16149.29|16029.29|16148.56|16028.56|10
1649290170000|2022-04-07 00:09:30|16149.7|16029.7|16152.93|16032.93|16152.93|16032.93|16149.63|16029.63|9
1649290180000|2022-04-07 00:09:40|16152.8|16032.8|16156.79|16036.79|16157.04|16037.04|16152.8|16032.8|10
1649290190000|2022-04-07 00:09:50|16157.39|16037.39|16158.26|16038.26|16158.27|16038.27|16157|16037|10
1649290200000|2022-04-07 00:10:00|16158.12|16038.12|16158.81|16038.81|16158.81|16038.81|16157.28|16037.28|10
1649290210000|2022-04-07 00:10:10|16158.63|16038.63|16154.84|16034.84|16158.63|16038.63|16154.84|16034.84|10
1649290220000|2022-04-07 00:10:20|16155.75|16035.75|16150.17|16030.17|16155.75|16035.75|16150.11|16030.11|10
1649290230000|2022-04-07 00:10:30|16148.96|16028.96|16138.6|16018.6|16148.96|16028.96|16137.79|16017.79|10
1649290240000|2022-04-07 00:10:40|16139.84|16019.84|16160.48|16040.48|16160.48|16040.48|16139.84|16019.84|10
1649290250000|2022-04-07 00:10:50|16165.95|16045.95|16186.67|16066.67|16186.67|16066.67|16165.95|16045.95|10
1649290260000|2022-04-07 00:11:00|16187.42|16067.42|16200.26|16080.26|16200.26|16080.26|16187.42|16067.42|9
1649290270000|2022-04-07 00:11:10|16200.71|16080.71|16201.62|16081.62|16203.11|16083.11|16199.02|16079.02|10
1649290280000|2022-04-07 00:11:20|16204.12|16084.12|16201.24|16081.24|16204.49|16084.49|16200.71|16080.71|10
1649290290000|2022-04-07 00:11:30|16201.7|16081.7|16210.66|16090.66|16210.66|16090.66|16201.7|16081.7|10
1649290300000|2022-04-07 00:11:40|16211.58|16091.58|16214.54|16094.54|16214.54|16094.54|16211.58|16091.58|10
1649290310000|2022-04-07 00:11:50|16214.45|16094.45|16213.91|16093.91|16215.01|16095.01|16212.76|16092.76|10
1649290320000|2022-04-07 00:12:00|16213.1|16093.1|16217.07|16097.07|16218.98|16098.98|16213.1|16093.1|10
1649290330000|2022-04-07 00:12:10|16216.52|16096.52|16219.87|16099.87|16220.23|16100.23|16216.3|16096.3|10
1649290340000|2022-04-07 00:12:20|16217.1|16097.1|16213.33|16093.33|16217.1|16097.1|16213.33|16093.33|10
1649290350000|2022-04-07 00:12:30|16214.07|16094.07|16215.19|16095.19|16215.98|16095.98|16214.07|16094.07|10
1649290360000|2022-04-07 00:12:40|16214.96|16094.96|16219.45|16099.45|16219.45|16099.45|16214.96|16094.96|10
1649290370000|2022-04-07 00:12:50|16220.5|16100.5|16222.71|16102.71|16222.71|16102.71|16220.5|16100.5|10
1649290380000|2022-04-07 00:13:00|16224.01|16104.01|16225.2|16105.2|16225.29|16105.29|16223.89|16103.89|10
1649290390000|2022-04-07 00:13:10|16225.11|16105.11|16226.66|16106.66|16226.66|16106.66|16224.63|16104.63|10
1649290400000|2022-04-07 00:13:20|16226.52|16106.52|16226.15|16106.15|16226.57|16106.57|16226.11|16106.11|10
1649290410000|2022-04-07 00:13:30|16226.45|16106.45|16227.17|16107.17|16227.49|16107.49|16226.45|16106.45|10
1649290420000|2022-04-07 00:13:40|16227.36|16107.36|16230.72|16110.72|16230.72|16110.72|16227.36|16107.36|10
1649290430000|2022-04-07 00:13:50|16231.77|16111.77|16235.78|16115.78|16235.82|16115.82|16231.77|16111.77|10
1649290440000|2022-04-07 00:14:00|16235.27|16115.27|16240.09|16120.09|16240.09|16120.09|16235.27|16115.27|10
1649290450000|2022-04-07 00:14:10|16240.49|16120.49|16244.12|16124.12|16244.12|16124.12|16240.49|16120.49|10
1649290460000|2022-04-07 00:14:20|16244.41|16124.41|16246.7|16126.7|16246.7|16126.7|16244.16|16124.16|10
1649290470000|2022-04-07 00:14:30|16246.85|16126.85|16247.58|16127.58|16248.12|16128.12|16246.85|16126.85|10
1649290480000|2022-04-07 00:14:40|16247.64|16127.64|16251.4|16131.4|16251.4|16131.4|16247.38|16127.38|9
1649290490000|2022-04-07 00:14:50|16252.3|16132.3|16254.85|16134.85|16254.85|16134.85|16252.3|16132.3|10
1649290500000|2022-04-07 00:15:00|16254.81|16134.81|16255.2|16135.2|16255.99|16135.99|16254.81|16134.81|9
1649290510000|2022-04-07 00:15:10|16255.39|16135.39|16255.99|16135.99|16257.02|16137.02|16255.39|16135.39|10
1649290520000|2022-04-07 00:15:20|16256.07|16136.07|16257.85|16137.85|16257.89|16137.89|16255.72|16135.72|10
1649290530000|2022-04-07 00:15:30|16257.98|16137.98|16260.74|16140.74|16260.8|16140.8|16257.45|16137.45|10
1649290540000|2022-04-07 00:15:40|16261.6|16141.6|16265.95|16145.95|16265.95|16145.95|16261.6|16141.6|10
1649290550000|2022-04-07 00:15:50|16266.23|16146.23|16271.09|16151.09|16271.09|16151.09|16266.23|16146.23|10
1649290560000|2022-04-07 00:16:00|16271.39|16151.39|16280.29|16160.29|16280.54|16160.54|16271.39|16151.39|10
1649290570000|2022-04-07 00:16:10|16281.48|16161.48|16287.2|16167.2|16287.2|16167.2|16281.48|16161.48|10
1649290580000|2022-04-07 00:16:20|16287.73|16167.73|16301.64|16181.64|16301.64|16181.64|16287.73|16167.73|10
1649290590000|2022-04-07 00:16:30|16301.62|16181.62|16304.14|16184.14|16306.07|16186.07|16301.62|16181.62|10
1649290600000|2022-04-07 00:16:40|16303.21|16183.21|16301.69|16181.69|16303.21|16183.21|16301.51|16181.51|10
1649290610000|2022-04-07 00:16:50|16301.19|16181.19|16302.37|16182.37|16302.5|16182.5|16300.91|16180.91|10
1649290620000|2022-04-07 00:17:00|16304.44|16184.44|16303.06|16183.06|16305.4|16185.4|16303.06|16183.06|9
1649290630000|2022-04-07 00:17:10|16302.51|16182.51|16301.79|16181.79|16304.22|16184.22|16301.79|16181.79|10
1649290640000|2022-04-07 00:17:20|16301.63|16181.63|16297.95|16177.95|16301.63|16181.63|16297.95|16177.95|10
1649290650000|2022-04-07 00:17:30|16297.24|16177.24|16295.51|16175.51|16297.42|16177.42|16295.44|16175.44|10
1649290660000|2022-04-07 00:17:40|16295.1|16175.1|16293.78|16173.78|16295.1|16175.1|16292.6|16172.6|10
1649290670000|2022-04-07 00:17:50|16294.26|16174.26|16292.12|16172.12|16294.6|16174.6|16291.93|16171.93|10
1649290680000|2022-04-07 00:18:00|16289.77|16169.77|16285.48|16165.48|16289.96|16169.96|16285.48|16165.48|10
1649290690000|2022-04-07 00:18:10|16285.04|16165.04|16282.04|16162.04|16285.04|16165.04|16282.04|16162.04|10
1649290700000|2022-04-07 00:18:20|16282.24|16162.24|16281.88|16161.88|16282.83|16162.83|16281.88|16161.88|10
1649290710000|2022-04-07 00:18:30|16281.73|16161.73|16280.37|16160.37|16281.87|16161.87|16280.37|16160.37|10
1649290720000|2022-04-07 00:18:40|16280.29|16160.29|16279.48|16159.48|16280.29|16160.29|16279.15|16159.15|9
1649290730000|2022-04-07 00:18:50|16279.49|16159.49|16279.6|16159.6|16280.34|16160.34|16279.49|16159.49|10
1649290740000|2022-04-07 00:19:00|16279.45|16159.45|16279.23|16159.23|16280.32|16160.32|16279.23|16159.23|10
1649290750000|2022-04-07 00:19:10|16278.35|16158.35|16275.91|16155.91|16278.35|16158.35|16275.88|16155.88|10
1649290760000|2022-04-07 00:19:20|16275.81|16155.81|16274.32|16154.32|16276.8|16156.8|16274.32|16154.32|10
1649290770000|2022-04-07 00:19:30|16274.81|16154.81|16275.78|16155.78|16275.78|16155.78|16274.03|16154.03|10
1649290780000|2022-04-07 00:19:40|16275.99|16155.99|16280.72|16160.72|16280.72|16160.72|16275.99|16155.99|10
1649290790000|2022-04-07 00:19:50|16280.9|16160.9|16279.82|16159.82|16281.64|16161.64|16279.64|16159.64|10
1649290800000|2022-04-07 00:20:00|16279.32|16159.32|16276.71|16156.71|16279.59|16159.59|16276.71|16156.71|10
1649290810000|2022-04-07 00:20:10|16277.05|16157.05|16275.02|16155.02|16277.05|16157.05|16275.02|16155.02|10
1649290820000|2022-04-07 00:20:20|16274.85|16154.85|16276.46|16156.46|16276.46|16156.46|16274.58|16154.58|10
1649290830000|2022-04-07 00:20:30|16276.1|16156.1|16274.05|16154.05|16276.43|16156.43|16273.93|16153.93|10
1649290840000|2022-04-07 00:20:40|16273.61|16153.61|16274.45|16154.45|16274.45|16154.45|16272.5|16152.5|9
1649290850000|2022-04-07 00:20:50|16275.7|16155.7|16278.41|16158.41|16278.41|16158.41|16275.7|16155.7|10
1649290860000|2022-04-07 00:21:00|16278.37|16158.37|16278.03|16158.03|16279.07|16159.07|16278.03|16158.03|10
1649290870000|2022-04-07 00:21:10|16277.92|16157.92|16278.94|16158.94|16279.07|16159.07|16277.92|16157.92|9
1649290880000|2022-04-07 00:21:20|16278.76|16158.76|16280.58|16160.58|16280.67|16160.67|16278.76|16158.76|10
1649290890000|2022-04-07 00:21:30|16280.14|16160.14|16280.56|16160.56|16281.15|16161.15|16280.13|16160.13|10
1649290900000|2022-04-07 00:21:40|16280.62|16160.62|16279.34|16159.34|16280.62|16160.62|16279.05|16159.05|10
1649290910000|2022-04-07 00:21:50|16279.76|16159.76|16283.29|16163.29|16283.29|16163.29|16279.76|16159.76|9
1649290920000|2022-04-07 00:22:00|16283.74|16163.74|16285.29|16165.29|16285.29|16165.29|16283.69|16163.69|10
1649290930000|2022-04-07 00:22:10|16285.52|16165.52|16287.77|16167.77|16288.03|16168.03|16285.52|16165.52|9
1649290940000|2022-04-07 00:22:20|16287.7|16167.7|16288.15|16168.15|16288.15|16168.15|16286.76|16166.76|9
1649290950000|2022-04-07 00:22:30|16288.23|16168.23|16289.48|16169.48|16289.48|16169.48|16288.23|16168.23|10
1649290960000|2022-04-07 00:22:40|16289.62|16169.62|16291.1|16171.1|16291.19|16171.19|16289.23|16169.23|8
1649290970000|2022-04-07 00:22:50|16290.06|16170.06|16293.15|16173.15|16293.15|16173.15|16289.96|16169.96|10
1649290980000|2022-04-07 00:23:00|16292.9|16172.9|16294.83|16174.83|16294.83|16174.83|16292.9|16172.9|10
1649290990000|2022-04-07 00:23:10|16294.89|16174.89|16296.81|16176.81|16296.81|16176.81|16294.64|16174.64|9
1649291000000|2022-04-07 00:23:20|16297.19|16177.19|16302.1|16182.1|16302.1|16182.1|16297.19|16177.19|10
1649291010000|2022-04-07 00:23:30|16303.92|16183.92|16308.9|16188.9|16308.9|16188.9|16303.92|16183.92|10
1649291020000|2022-04-07 00:23:40|16309.46|16189.46|16309.51|16189.51|16310.29|16190.29|16309.46|16189.46|10
1649291030000|2022-04-07 00:23:50|16309.48|16189.48|16310.7|16190.7|16310.7|16190.7|16309.48|16189.48|10
1649291040000|2022-04-07 00:24:00|16311.02|16191.02|16312.48|16192.48|16312.75|16192.75|16310.85|16190.85|10
1649291050000|2022-04-07 00:24:10|16312.78|16192.78|16314.77|16194.77|16314.91|16194.91|16312.78|16192.78|10
1649291060000|2022-04-07 00:24:20|16314.79|16194.79|16316.44|16196.44|16316.44|16196.44|16314.05|16194.05|10
1649291070000|2022-04-07 00:24:30|16317.31|16197.31|16315.84|16195.84|16317.4|16197.4|16315.05|16195.05|10
1649291080000|2022-04-07 00:24:40|16315.9|16195.9|16315.56|16195.56|16315.95|16195.95|16314.07|16194.07|10
1649291090000|2022-04-07 00:24:50|16315.62|16195.62|16317.39|16197.39|16317.83|16197.83|16315.62|16195.62|10
1649291100000|2022-04-07 00:25:00|16317.93|16197.93|16317.01|16197.01|16318.55|16198.55|16317.01|16197.01|9
1649291110000|2022-04-07 00:25:10|16316.06|16196.06|16311.65|16191.65|16316.06|16196.06|16311.2|16191.2|9
1649291120000|2022-04-07 00:25:20|16311.75|16191.75|16311.77|16191.77|16312.5|16192.5|16311.75|16191.75|10
1649291130000|2022-04-07 00:25:30|16312.28|16192.28|16309.23|16189.23|16312.42|16192.42|16309.23|16189.23|10
1649291140000|2022-04-07 00:25:40|16308.16|16188.16|16304.3|16184.3|16308.16|16188.16|16304.3|16184.3|9
1649291150000|2022-04-07 00:25:50|16304.11|16184.11|16303.45|16183.45|16304.61|16184.61|16303.45|16183.45|10
1649291160000|2022-04-07 00:26:00|16303.66|16183.66|16302.8|16182.8|16304.28|16184.28|16302.54|16182.54|10
1649291170000|2022-04-07 00:26:10|16302.94|16182.94|16303.18|16183.18|16303.18|16183.18|16301.39|16181.39|10
1649291180000|2022-04-07 00:26:20|16302.62|16182.62|16302.43|16182.43|16303.15|16183.15|16302.43|16182.43|10
1649291190000|2022-04-07 00:26:30|16302.33|16182.33|16301.97|16181.97|16302.39|16182.39|16301.96|16181.96|8
1649291200000|2022-04-07 00:26:40|16302.05|16182.05|16302.11|16182.11|16302.7|16182.7|16301.75|16181.75|10
1649291210000|2022-04-07 00:26:50|16302.1|16182.1|16301.75|16181.75|16302.56|16182.56|16301.65|16181.65|8
1649291220000|2022-04-07 00:27:00|16301.73|16181.73|16301.77|16181.77|16302.1|16182.1|16301.51|16181.51|10
1649291230000|2022-04-07 00:27:10|16301.96|16181.96|16303.03|16183.03|16303.47|16183.47|16301.96|16181.96|10
1649291240000|2022-04-07 00:27:20|16303.05|16183.05|16303.23|16183.23|16303.74|16183.74|16302.99|16182.99|10
1649291250000|2022-04-07 00:27:30|16303.01|16183.01|16300.14|16180.14|16303.01|16183.01|16300.14|16180.14|10
1649291260000|2022-04-07 00:27:40|16300.03|16180.03|16296.81|16176.81|16300.03|16180.03|16296.81|16176.81|10
1649291270000|2022-04-07 00:27:50|16296.27|16176.27|16293.31|16173.31|16296.27|16176.27|16293.31|16173.31|9
1649291280000|2022-04-07 00:28:00|16293.5|16173.5|16293.01|16173.01|16293.79|16173.79|16292.16|16172.16|9
1649291290000|2022-04-07 00:28:10|16292.74|16172.74|16289.26|16169.26|16292.74|16172.74|16288.93|16168.93|9
1649291300000|2022-04-07 00:28:20|16287.82|16167.82|16283.08|16163.08|16287.82|16167.82|16282.95|16162.95|10
1649291310000|2022-04-07 00:28:30|16283.07|16163.07|16281.35|16161.35|16283.07|16163.07|16281.35|16161.35|10
1649291320000|2022-04-07 00:28:40|16281.1|16161.1|16280|16160|16281.1|16161.1|16280|16160|9
1649291330000|2022-04-07 00:28:50|16279.75|16159.75|16282.13|16162.13|16282.13|16162.13|16279.36|16159.36|10
1649291340000|2022-04-07 00:29:00|16282.26|16162.26|16284.13|16164.13|16284.31|16164.31|16282.07|16162.07|10
1649291350000|2022-04-07 00:29:10|16284.19|16164.19|16289.03|16169.03|16289.03|16169.03|16282.58|16162.58|10
1649291360000|2022-04-07 00:29:20|16289.99|16169.99|16297.27|16177.27|16297.3|16177.3|16289.99|16169.99|10
1649291370000|2022-04-07 00:29:30|16297.54|16177.54|16300.98|16180.98|16300.98|16180.98|16297.54|16177.54|10
1649291380000|2022-04-07 00:29:40|16301.61|16181.61|16299.02|16179.02|16301.61|16181.61|16298.71|16178.71|10
1649291390000|2022-04-07 00:29:50|16299.66|16179.66|16305.66|16185.66|16305.67|16185.67|16299.66|16179.66|9
1649291400000|2022-04-07 00:30:00|16305.69|16185.69|16310|16190|16310|16190|16305.69|16185.69|10
1649291410000|2022-04-07 00:30:10|16309.01|16189.01|16309.35|16189.35|16309.39|16189.39|16308.08|16188.08|10
1649291420000|2022-04-07 00:30:20|16311.01|16191.01|16309.11|16189.11|16311.96|16191.96|16309.11|16189.11|10
1649291430000|2022-04-07 00:30:30|16308.96|16188.96|16303.67|16183.67|16308.96|16188.96|16303.67|16183.67|10
1649291440000|2022-04-07 00:30:40|16303.48|16183.48|16300.91|16180.91|16303.48|16183.48|16300.91|16180.91|9
1649291450000|2022-04-07 00:30:50|16300.64|16180.64|16299.99|16179.99|16300.64|16180.64|16297.55|16177.55|10
1649291460000|2022-04-07 00:31:00|16299.88|16179.88|16302.69|16182.69|16302.69|16182.69|16299.51|16179.51|10
1649291470000|2022-04-07 00:31:10|16302.32|16182.32|16303.17|16183.17|16303.17|16183.17|16301.86|16181.86|9
1649291480000|2022-04-07 00:31:20|16303.75|16183.75|16307.51|16187.51|16307.51|16187.51|16303.75|16183.75|10
1649291490000|2022-04-07 00:31:30|16307.52|16187.52|16307.4|16187.4|16308.11|16188.11|16306.46|16186.46|10
1649291500000|2022-04-07 00:31:40|16307.1|16187.1|16307.76|16187.76|16307.8|16187.8|16306.58|16186.58|10
1649291510000|2022-04-07 00:31:50|16308.88|16188.88|16313.66|16193.66|16313.66|16193.66|16308.88|16188.88|10
1649291520000|2022-04-07 00:32:00|16314.27|16194.27|16316.98|16196.98|16317.63|16197.63|16314.27|16194.27|10
1649291530000|2022-04-07 00:32:10|16317.46|16197.46|16322.6|16202.6|16322.6|16202.6|16317.23|16197.23|10
1649291540000|2022-04-07 00:32:20|16323.09|16203.09|16326.88|16206.88|16326.88|16206.88|16323.05|16203.05|10
1649291550000|2022-04-07 00:32:30|16327.53|16207.53|16331.58|16211.58|16331.58|16211.58|16327.53|16207.53|10
1649291560000|2022-04-07 00:32:40|16331.38|16211.38|16333.45|16213.45|16333.45|16213.45|16331.38|16211.38|10
1649291570000|2022-04-07 00:32:50|16334.47|16214.47|16337.91|16217.91|16337.91|16217.91|16334.47|16214.47|10
1649291580000|2022-04-07 00:33:00|16338.01|16218.01|16342.17|16222.17|16342.17|16222.17|16338.01|16218.01|10
1649291590000|2022-04-07 00:33:10|16342.13|16222.13|16343.15|16223.15|16344.57|16224.57|16342.13|16222.13|10
1649291600000|2022-04-07 00:33:20|16342.52|16222.52|16342.23|16222.23|16342.76|16222.76|16342.07|16222.07|10
1649291610000|2022-04-07 00:33:30|16342.47|16222.47|16343.27|16223.27|16343.27|16223.27|16342.11|16222.11|10
1649291620000|2022-04-07 00:33:40|16343.69|16223.69|16344.62|16224.62|16344.9|16224.9|16343.56|16223.56|10
1649291630000|2022-04-07 00:33:50|16344.94|16224.94|16346.06|16226.06|16346.06|16226.06|16344.84|16224.84|9
1649291640000|2022-04-07 00:34:00|16346.17|16226.17|16345.69|16225.69|16347.65|16227.65|16345.69|16225.69|10
1649291650000|2022-04-07 00:34:10|16345.36|16225.36|16342.22|16222.22|16345.36|16225.36|16342.22|16222.22|9
1649291660000|2022-04-07 00:34:20|16343.87|16223.87|16342.55|16222.55|16343.87|16223.87|16342.24|16222.24|10
1649291670000|2022-04-07 00:34:30|16342.34|16222.34|16341.8|16221.8|16342.43|16222.43|16341.16|16221.16|10
1649291680000|2022-04-07 00:34:40|16341.3|16221.3|16342.12|16222.12|16342.22|16222.22|16341.19|16221.19|10
1649291690000|2022-04-07 00:34:50|16342.16|16222.16|16343.16|16223.16|16343.28|16223.28|16341.97|16221.97|10
1649291700000|2022-04-07 00:35:00|16343.5|16223.5|16345.69|16225.69|16345.74|16225.74|16343.12|16223.12|10
1649291710000|2022-04-07 00:35:10|16344.44|16224.44|16344.04|16224.04|16344.62|16224.62|16343.71|16223.71|10
1649291720000|2022-04-07 00:35:20|16344.14|16224.14|16340.69|16220.69|16344.14|16224.14|16340.69|16220.69|10
1649291730000|2022-04-07 00:35:30|16340.56|16220.56|16336.51|16216.51|16340.56|16220.56|16336.51|16216.51|10
1649291740000|2022-04-07 00:35:40|16336.49|16216.49|16335.66|16215.66|16336.49|16216.49|16335.61|16215.61|10
1649291750000|2022-04-07 00:35:50|16335.38|16215.38|16335.31|16215.31|16335.38|16215.38|16334.78|16214.78|10
1649291760000|2022-04-07 00:36:00|16335.26|16215.26|16337.37|16217.37|16337.37|16217.37|16335.26|16215.26|10
1649291770000|2022-04-07 00:36:10|16337.78|16217.78|16341.99|16221.99|16341.99|16221.99|16337.71|16217.71|10
1649291780000|2022-04-07 00:36:20|16344.18|16224.18|16349.23|16229.23|16349.23|16229.23|16344.16|16224.16|10
1649291790000|2022-04-07 00:36:30|16349.53|16229.53|16351.91|16231.91|16351.91|16231.91|16349.53|16229.53|10
1649291800000|2022-04-07 00:36:40|16352.4|16232.4|16355.21|16235.21|16355.41|16235.41|16352.28|16232.28|10
1649291810000|2022-04-07 00:36:50|16355.1|16235.1|16355.99|16235.99|16355.99|16235.99|16355.1|16235.1|10
1649291820000|2022-04-07 00:37:00|16355.93|16235.93|16355.86|16235.86|16355.98|16235.98|16355.52|16235.52|9
1649291830000|2022-04-07 00:37:10|16356.23|16236.23|16357.14|16237.14|16357.61|16237.61|16356.04|16236.04|10
1649291840000|2022-04-07 00:37:20|16356.83|16236.83|16355.69|16235.69|16357.6|16237.6|16355.69|16235.69|10
1649291850000|2022-04-07 00:37:30|16356.23|16236.23|16352.96|16232.96|16356.23|16236.23|16352.96|16232.96|10
1649291860000|2022-04-07 00:37:40|16350.91|16230.91|16347.87|16227.87|16350.91|16230.91|16347.56|16227.56|9
1649291870000|2022-04-07 00:37:50|16347.84|16227.84|16347.11|16227.11|16347.96|16227.96|16347.11|16227.11|10
1649291880000|2022-04-07 00:38:00|16346.36|16226.36|16343.45|16223.45|16346.99|16226.99|16343.45|16223.45|10
1649291890000|2022-04-07 00:38:10|16343.5|16223.5|16340.75|16220.75|16343.87|16223.87|16340.75|16220.75|10
1649291900000|2022-04-07 00:38:20|16340.29|16220.29|16339.65|16219.65|16340.29|16220.29|16337.94|16217.94|10
1649291910000|2022-04-07 00:38:30|16339.71|16219.71|16337.9|16217.9|16339.71|16219.71|16337.9|16217.9|10
1649291920000|2022-04-07 00:38:40|16337.7|16217.7|16336.34|16216.34|16337.7|16217.7|16336.28|16216.28|10
1649291930000|2022-04-07 00:38:50|16336.17|16216.17|16335.11|16215.11|16336.17|16216.17|16334.88|16214.88|10
1649291940000|2022-04-07 00:39:00|16335.68|16215.68|16337.55|16217.55|16337.55|16217.55|16335.68|16215.68|9
1649291950000|2022-04-07 00:39:10|16337.91|16217.91|16337.89|16217.89|16339.23|16219.23|16337.64|16217.64|10
1649291960000|2022-04-07 00:39:20|16337.28|16217.28|16336.36|16216.36|16338.14|16218.14|16336.36|16216.36|10
1649291970000|2022-04-07 00:39:30|16336.38|16216.38|16334.52|16214.52|16336.38|16216.38|16334.3|16214.3|10
1649291980000|2022-04-07 00:39:40|16334.57|16214.57|16333.18|16213.18|16334.57|16214.57|16333.18|16213.18|10
1649291990000|2022-04-07 00:39:50|16333.19|16213.19|16335.07|16215.07|16336.26|16216.26|16333.19|16213.19|10
1649292000000|2022-04-07 00:40:00|16335.84|16215.84|16335.22|16215.22|16336.1|16216.1|16335.22|16215.22|9
1649292010000|2022-04-07 00:40:10|16335.23|16215.23|16334.21|16214.21|16335.23|16215.23|16333.91|16213.91|10
1649292020000|2022-04-07 00:40:20|16334.35|16214.35|16332.56|16212.56|16334.35|16214.35|16332.56|16212.56|10
1649292030000|2022-04-07 00:40:30|16332.65|16212.65|16328.63|16208.63|16332.96|16212.96|16328.63|16208.63|10
1649292040000|2022-04-07 00:40:40|16327.6|16207.6|16323.41|16203.41|16327.6|16207.6|16323.41|16203.41|9
1649292050000|2022-04-07 00:40:50|16323.54|16203.54|16322.48|16202.48|16323.54|16203.54|16322.48|16202.48|10
1649292060000|2022-04-07 00:41:00|16322.57|16202.57|16323.8|16203.8|16323.8|16203.8|16321.55|16201.55|10
1649292070000|2022-04-07 00:41:10|16322.85|16202.85|16323.47|16203.47|16323.47|16203.47|16322.7|16202.7|10
1649292080000|2022-04-07 00:41:20|16323.42|16203.42|16324.27|16204.27|16324.44|16204.44|16323.42|16203.42|9
1649292090000|2022-04-07 00:41:30|16324.21|16204.21|16324.95|16204.95|16325.58|16205.58|16324.17|16204.17|9
1649292100000|2022-04-07 00:41:40|16325.3|16205.3|16327.22|16207.22|16327.71|16207.71|16325.3|16205.3|10
1649292110000|2022-04-07 00:41:50|16327.73|16207.73|16327.38|16207.38|16327.73|16207.73|16327.05|16207.05|10
1649292120000|2022-04-07 00:42:00|16327.36|16207.36|16327.62|16207.62|16327.68|16207.68|16326.92|16206.92|10
1649292130000|2022-04-07 00:42:10|16327.3|16207.3|16327.58|16207.58|16327.65|16207.65|16327.08|16207.08|9
1649292140000|2022-04-07 00:42:20|16327.47|16207.47|16327.43|16207.43|16327.47|16207.47|16327.1|16207.1|9
1649292150000|2022-04-07 00:42:30|16327.19|16207.19|16327.13|16207.13|16327.62|16207.62|16327|16207|9
1649292160000|2022-04-07 00:42:40|16327.14|16207.14|16325.88|16205.88|16327.14|16207.14|16325.31|16205.31|10
1649292170000|2022-04-07 00:42:50|16325.83|16205.83|16323.83|16203.83|16325.83|16205.83|16323.83|16203.83|10
1649292180000|2022-04-07 00:43:00|16322.94|16202.94|16322.67|16202.67|16322.94|16202.94|16322.58|16202.58|10
1649292190000|2022-04-07 00:43:10|16322.62|16202.62|16317.01|16197.01|16322.62|16202.62|16317.01|16197.01|10
1649292200000|2022-04-07 00:43:20|16316.93|16196.93|16316.84|16196.84|16317.48|16197.48|16316.67|16196.67|10
1649292210000|2022-04-07 00:43:30|16316.69|16196.69|16312.92|16192.92|16316.69|16196.69|16312.92|16192.92|10
1649292220000|2022-04-07 00:43:40|16312.64|16192.64|16311.49|16191.49|16312.64|16192.64|16311.07|16191.07|10
1649292230000|2022-04-07 00:43:50|16311.64|16191.64|16311.03|16191.03|16312.12|16192.12|16310.57|16190.57|10
1649292240000|2022-04-07 00:44:00|16310.87|16190.87|16309.76|16189.76|16311.11|16191.11|16309.65|16189.65|10
1649292250000|2022-04-07 00:44:10|16309.88|16189.88|16304.9|16184.9|16309.88|16189.88|16304.9|16184.9|10
1649292260000|2022-04-07 00:44:20|16304.7|16184.7|16304.66|16184.66|16304.9|16184.9|16304.36|16184.36|10
1649292270000|2022-04-07 00:44:30|16304.73|16184.73|16303.15|16183.15|16304.73|16184.73|16303.15|16183.15|10
1649292280000|2022-04-07 00:44:40|16302.55|16182.55|16296.12|16176.12|16302.55|16182.55|16296.12|16176.12|10
1649292290000|2022-04-07 00:44:50|16295.59|16175.59|16292.29|16172.29|16296.03|16176.03|16292.29|16172.29|9
1649292300000|2022-04-07 00:45:00|16291.59|16171.59|16283.67|16163.67|16291.59|16171.59|16283.67|16163.67|10
1649292310000|2022-04-07 00:45:10|16283.41|16163.41|16275.32|16155.32|16283.41|16163.41|16275.32|16155.32|10
1649292320000|2022-04-07 00:45:20|16273.98|16153.98|16270.8|16150.8|16273.98|16153.98|16270.8|16150.8|10
1649292330000|2022-04-07 00:45:30|16270.12|16150.12|16268.38|16148.38|16270.12|16150.12|16268.38|16148.38|10
1649292340000|2022-04-07 00:45:40|16267.94|16147.94|16265.18|16145.18|16267.94|16147.94|16265.18|16145.18|10
1649292350000|2022-04-07 00:45:50|16264.16|16144.16|16260.18|16140.18|16264.16|16144.16|16260.06|16140.06|10
1649292360000|2022-04-07 00:46:00|16255.16|16135.16|16255.56|16135.56|16257.39|16137.39|16255.12|16135.12|10
1649292370000|2022-04-07 00:46:10|16254.76|16134.76|16250.95|16130.95|16254.76|16134.76|16250.95|16130.95|10
1649292380000|2022-04-07 00:46:20|16250.53|16130.53|16245.18|16125.18|16251.67|16131.67|16244.98|16124.98|10
1649292390000|2022-04-07 00:46:30|16243.26|16123.26|16243.54|16123.54|16243.64|16123.64|16243.07|16123.07|9
1649292400000|2022-04-07 00:46:40|16243.61|16123.61|16243.21|16123.21|16243.61|16123.61|16243.07|16123.07|10
1649292410000|2022-04-07 00:46:50|16243.18|16123.18|16240.14|16120.14|16243.18|16123.18|16240.14|16120.14|9
1649292420000|2022-04-07 00:47:00|16239.82|16119.82|16239.82|16119.82|16239.82|16119.82|16239.04|16119.04|10
1649292430000|2022-04-07 00:47:10|16239.8|16119.8|16238.62|16118.62|16239.8|16119.8|16238.56|16118.56|10
1649292440000|2022-04-07 00:47:20|16238.4|16118.4|16237.66|16117.66|16238.49|16118.49|16237.5|16117.5|8
1649292450000|2022-04-07 00:47:30|16238.26|16118.26|16238.16|16118.16|16238.48|16118.48|16238.08|16118.08|10
1649292460000|2022-04-07 00:47:40|16238.24|16118.24|16236.54|16116.54|16238.28|16118.28|16236.54|16116.54|10
1649292470000|2022-04-07 00:47:50|16236.08|16116.08|16235.24|16115.24|16236.08|16116.08|16235.01|16115.01|10
1649292480000|2022-04-07 00:48:00|16234.9|16114.9|16233.95|16113.95|16235.61|16115.61|16233.95|16113.95|10
1649292490000|2022-04-07 00:48:10|16234.06|16114.06|16232.81|16112.81|16234.06|16114.06|16232.71|16112.71|10
1649292500000|2022-04-07 00:48:20|16232.26|16112.26|16228.36|16108.36|16232.26|16112.26|16228.36|16108.36|10
1649292510000|2022-04-07 00:48:30|16228.22|16108.22|16224.78|16104.78|16228.22|16108.22|16224.78|16104.78|8
1649292520000|2022-04-07 00:48:40|16224.44|16104.44|16220.23|16100.23|16224.44|16104.44|16220.23|16100.23|10
1649292530000|2022-04-07 00:48:50|16219.67|16099.67|16214.18|16094.18|16219.67|16099.67|16214.18|16094.18|10
1649292540000|2022-04-07 00:49:00|16213.81|16093.81|16206.86|16086.86|16213.81|16093.81|16206.82|16086.82|10
1649292550000|2022-04-07 00:49:10|16206.63|16086.63|16200.39|16080.39|16206.63|16086.63|16200.39|16080.39|10
1649292560000|2022-04-07 00:49:20|16199.51|16079.51|16195.52|16075.52|16199.51|16079.51|16195.52|16075.52|10
1649292570000|2022-04-07 00:49:30|16195.65|16075.65|16192.96|16072.96|16195.87|16075.87|16192.96|16072.96|10
1649292580000|2022-04-07 00:49:40|16192.8|16072.8|16187.82|16067.82|16192.97|16072.97|16186.89|16066.89|10
1649292590000|2022-04-07 00:49:50|16187.76|16067.76|16191.23|16071.23|16191.23|16071.23|16187.67|16067.67|10
1649292600000|2022-04-07 00:50:00|16191.7|16071.7|16191.64|16071.64|16192.76|16072.76|16191.29|16071.29|10
1649292610000|2022-04-07 00:50:10|16191.73|16071.73|16189.43|16069.43|16191.73|16071.73|16188.16|16068.16|10
1649292620000|2022-04-07 00:50:20|16190.47|16070.47|16189.83|16069.83|16191.17|16071.17|16189.83|16069.83|10
1649292630000|2022-04-07 00:50:30|16188.86|16068.86|16186.09|16066.09|16188.86|16068.86|16185.95|16065.95|10
1649292640000|2022-04-07 00:50:40|16185.38|16065.38|16183.17|16063.17|16186|16066|16183.17|16063.17|10
1649292650000|2022-04-07 00:50:50|16182.53|16062.53|16177.88|16057.88|16182.53|16062.53|16177.88|16057.88|10
1649292660000|2022-04-07 00:51:00|16177.59|16057.59|16171.44|16051.44|16177.59|16057.59|16171.44|16051.44|10
1649292670000|2022-04-07 00:51:10|16170.18|16050.18|16164.29|16044.29|16170.18|16050.18|16164.29|16044.29|10
1649292680000|2022-04-07 00:51:20|16163.05|16043.05|16153.07|16033.07|16163.05|16043.05|16152.45|16032.45|10
1649292690000|2022-04-07 00:51:30|16149.54|16029.54|16126.87|16006.87|16149.54|16029.54|16126.32|16006.32|10
1649292700000|2022-04-07 00:51:40|16107.26|15987.26|16094.41|15974.41|16107.26|15987.26|16091.63|15971.63|10
1649292710000|2022-04-07 00:51:50|16095.98|15975.98|16087.34|15967.34|16099.75|15979.75|16087.34|15967.34|10
1649292720000|2022-04-07 00:52:00|16086.12|15966.12|16078.06|15958.06|16086.12|15966.12|16078|15958|10
1649292730000|2022-04-07 00:52:10|16075.72|15955.72|16067.95|15947.95|16076.03|15956.03|16067.95|15947.95|10
1649292740000|2022-04-07 00:52:20|16067.29|15947.29|16065.69|15945.69|16067.29|15947.29|16063.26|15943.26|10
1649292750000|2022-04-07 00:52:30|16064.34|15944.34|16065.6|15945.6|16066.96|15946.96|16063.01|15943.01|10
1649292760000|2022-04-07 00:52:40|16062.59|15942.59|16052.37|15932.37|16062.59|15942.59|16052.37|15932.37|10
1649292770000|2022-04-07 00:52:50|16051.31|15931.31|16047.22|15927.22|16051.32|15931.32|16047.22|15927.22|10
1649292780000|2022-04-07 00:53:00|16044.21|15924.21|16029.9|15909.9|16044.21|15924.21|16029.9|15909.9|10
1649292790000|2022-04-07 00:53:10|16028.11|15908.11|16017.92|15897.92|16028.11|15908.11|16017.92|15897.92|10
1649292800000|2022-04-07 00:53:20|16017.68|15897.68|16029.68|15909.68|16029.68|15909.68|16017.68|15897.68|10
1649292810000|2022-04-07 00:53:30|16029.6|15909.6|16028.71|15908.71|16029.6|15909.6|16027.95|15907.95|10
1649292820000|2022-04-07 00:53:40|16030.4|15910.4|16033.72|15913.72|16034.09|15914.09|16030.4|15910.4|10
1649292830000|2022-04-07 00:53:50|16034.6|15914.6|16028.14|15908.14|16034.6|15914.6|16028.14|15908.14|10
1649292840000|2022-04-07 00:54:00|16028.12|15908.12|16050.8|15930.8|16050.8|15930.8|16028.12|15908.12|9
1649292850000|2022-04-07 00:54:10|16052.36|15932.36|16052.77|15932.77|16056.63|15936.63|16052.36|15932.36|10
1649292860000|2022-04-07 00:54:20|16050.94|15930.94|16048.55|15928.55|16050.94|15930.94|16047.91|15927.91|10
1649292870000|2022-04-07 00:54:30|16049.24|15929.24|16046.43|15926.43|16050.27|15930.27|16045.77|15925.77|10
1649292880000|2022-04-07 00:54:40|16043.33|15923.33|16034.9|15914.9|16043.33|15923.33|16034.9|15914.9|9
1649292890000|2022-04-07 00:54:50|16033.85|15913.85|16032.88|15912.88|16034.58|15914.58|16031.94|15911.94|10
1649292900000|2022-04-07 00:55:00|16033.38|15913.38|16031.53|15911.53|16033.38|15913.38|16031.53|15911.53|10
1649292910000|2022-04-07 00:55:10|16031.07|15911.07|16019.16|15899.16|16031.07|15911.07|16018.53|15898.53|10
1649292920000|2022-04-07 00:55:20|16013.03|15893.03|16005.02|15885.02|16013.03|15893.03|16005.02|15885.02|10
1649292930000|2022-04-07 00:55:30|16005.94|15885.94|16005.05|15885.05|16006.59|15886.59|16005.02|15885.02|10
1649292940000|2022-04-07 00:55:40|16004.86|15884.86|16008.56|15888.56|16008.71|15888.71|16004.86|15884.86|10
1649292950000|2022-04-07 00:55:50|16009.38|15889.38|16009.43|15889.43|16010.12|15890.12|16008.81|15888.81|10
1649292960000|2022-04-07 00:56:00|16011.06|15891.06|16007.61|15887.61|16011.48|15891.48|16007.61|15887.61|10
1649292970000|2022-04-07 00:56:10|16006.84|15886.84|15991.62|15871.62|16006.84|15886.84|15991.62|15871.62|10
1649292980000|2022-04-07 00:56:20|15990.34|15870.34|15983.12|15863.12|15990.34|15870.34|15983.12|15863.12|10
1649292990000|2022-04-07 00:56:30|15982.73|15862.73|15980.03|15860.03|15982.73|15862.73|15979.88|15859.88|10
1649293000000|2022-04-07 00:56:40|15981.12|15861.12|15977.35|15857.35|15981.41|15861.41|15977.35|15857.35|10
1649293010000|2022-04-07 00:56:50|15978.15|15858.15|15983.87|15863.87|15983.87|15863.87|15977.69|15857.69|10
1649293020000|2022-04-07 00:57:00|15987.28|15867.28|16002.82|15882.82|16002.82|15882.82|15987.28|15867.28|10
1649293030000|2022-04-07 00:57:10|16004.22|15884.22|16003.34|15883.34|16004.46|15884.46|16003.21|15883.21|10
1649293040000|2022-04-07 00:57:20|16004.24|15884.24|16008.54|15888.54|16008.88|15888.88|16003.75|15883.75|10
1649293050000|2022-04-07 00:57:30|16008.41|15888.41|16023.56|15903.56|16023.56|15903.56|16008.41|15888.41|9
1649293060000|2022-04-07 00:57:40|16023.13|15903.13|16022.32|15902.32|16025.61|15905.61|16021.55|15901.55|10
1649293070000|2022-04-07 00:57:50|16022.48|15902.48|16020.01|15900.01|16023.16|15903.16|16019.5|15899.5|10
1649293080000|2022-04-07 00:58:00|16019.57|15899.57|16009.36|15889.36|16019.57|15899.57|16009.36|15889.36|10
1649293090000|2022-04-07 00:58:10|16008.3|15888.3|16003.12|15883.12|16008.3|15888.3|16003.12|15883.12|10
1649293100000|2022-04-07 00:58:20|16000.48|15880.48|15992.95|15872.95|16000.48|15880.48|15992.85|15872.85|10
1649293110000|2022-04-07 00:58:30|15993.91|15873.91|15990.73|15870.73|15993.91|15873.91|15990.73|15870.73|10
1649293120000|2022-04-07 00:58:40|15989.89|15869.89|15986.21|15866.21|15989.97|15869.97|15986.21|15866.21|10
1649293130000|2022-04-07 00:58:50|15985.71|15865.71|15988.6|15868.6|15989.15|15869.15|15985.68|15865.68|10
1649293140000|2022-04-07 00:59:00|15988.85|15868.85|15996.66|15876.66|15996.66|15876.66|15988.85|15868.85|10
1649293150000|2022-04-07 00:59:10|15996.49|15876.49|16003.36|15883.36|16003.36|15883.36|15996.46|15876.46|10
1649293160000|2022-04-07 00:59:20|16005.25|15885.25|16008.74|15888.74|16010.69|15890.69|16005.25|15885.25|10
1649293170000|2022-04-07 00:59:30|16008.34|15888.34|16011.19|15891.19|16012.76|15892.76|16008.34|15888.34|10
1649293180000|2022-04-07 00:59:40|16010.07|15890.07|16017.1|15897.1|16017.12|15897.12|16010.07|15890.07|10
1649293190000|2022-04-07 00:59:50|16018.24|15898.24|16018.61|15898.61|16018.61|15898.61|16017.55|15897.55|10
1649293200000|2022-04-07 01:00:00|16018.43|15898.43|16021.96|15901.96|16022.15|15902.15|16018.34|15898.34|10
1649293210000|2022-04-07 01:00:10|16021.88|15901.88|16022.09|15902.09|16023.52|15903.52|16021.88|15901.88|10
1649293220000|2022-04-07 01:00:20|16022.3|15902.3|16026.02|15906.02|16026.02|15906.02|16022.3|15902.3|10
1649293230000|2022-04-07 01:00:30|16027|15907|16028.06|15908.06|16028.63|15908.63|16027|15907|10
1649293240000|2022-04-07 01:00:40|16027.65|15907.65|16031.67|15911.67|16031.67|15911.67|16027.65|15907.65|10
1649293250000|2022-04-07 01:00:50|16031.66|15911.66|16036.04|15916.04|16036.04|15916.04|16031.66|15911.66|10
1649293260000|2022-04-07 01:01:00|16036.12|15916.12|16039.49|15919.49|16039.49|15919.49|16036.08|15916.08|10
1649293270000|2022-04-07 01:01:10|16039.24|15919.24|16042.1|15922.1|16042.1|15922.1|16039.24|15919.24|10
1649293280000|2022-04-07 01:01:20|16042.23|15922.23|16045.78|15925.78|16045.78|15925.78|16042.23|15922.23|10
1649293290000|2022-04-07 01:01:30|16046.21|15926.21|16049.72|15929.72|16050.87|15930.87|16046.21|15926.21|10
1649293300000|2022-04-07 01:01:40|16051.55|15931.55|16058.5|15938.5|16058.5|15938.5|16051.55|15931.55|10
1649293310000|2022-04-07 01:01:50|16059.25|15939.25|16070.63|15950.63|16070.63|15950.63|16059.25|15939.25|10
1649293320000|2022-04-07 01:02:00|16071.51|15951.51|16079.34|15959.34|16079.43|15959.43|16071.51|15951.51|9
1649293330000|2022-04-07 01:02:10|16079.59|15959.59|16089.19|15969.19|16089.36|15969.36|16079.59|15959.59|10
1649293340000|2022-04-07 01:02:20|16089.69|15969.69|16088.8|15968.8|16090.14|15970.14|16088.65|15968.65|10
1649293350000|2022-04-07 01:02:30|16088.87|15968.87|16085.25|15965.25|16088.87|15968.87|16084.96|15964.96|10
1649293360000|2022-04-07 01:02:40|16086.73|15966.73|16085.8|15965.8|16086.73|15966.73|16083.52|15963.52|10
1649293370000|2022-04-07 01:02:50|16086.63|15966.63|16087.61|15967.61|16089.19|15969.19|16086.63|15966.63|10
1649293380000|2022-04-07 01:03:00|16087.4|15967.4|16080.56|15960.56|16087.7|15967.7|16080.56|15960.56|10
1649293390000|2022-04-07 01:03:10|16078.63|15958.63|16074.03|15954.03|16078.63|15958.63|16073.14|15953.14|10
1649293400000|2022-04-07 01:03:20|16075.03|15955.03|16078.32|15958.32|16079.28|15959.28|16075.03|15955.03|10
1649293410000|2022-04-07 01:03:30|16077.34|15957.34|16076.4|15956.4|16077.41|15957.41|16075.01|15955.01|10
1649293420000|2022-04-07 01:03:40|16077.07|15957.07|16084.4|15964.4|16084.4|15964.4|16077.07|15957.07|10
1649293430000|2022-04-07 01:03:50|16084.72|15964.72|16092.91|15972.91|16092.91|15972.91|16084.72|15964.72|10
1649293440000|2022-04-07 01:04:00|16095.44|15975.44|16091.79|15971.79|16096.8|15976.8|16089.94|15969.94|10
1649293450000|2022-04-07 01:04:10|16091.77|15971.77|16094.39|15974.39|16094.47|15974.47|16090.96|15970.96|10
1649293460000|2022-04-07 01:04:20|16094.94|15974.94|16092.83|15972.83|16094.94|15974.94|16092.44|15972.44|10
1649293470000|2022-04-07 01:04:30|16090.75|15970.75|16090.45|15970.45|16091.03|15971.03|16089.05|15969.05|10
1649293480000|2022-04-07 01:04:40|16090.43|15970.43|16091.79|15971.79|16091.94|15971.94|16089.46|15969.46|10
1649293490000|2022-04-07 01:04:50|16092.56|15972.56|16096.02|15976.02|16096.02|15976.02|16092.46|15972.46|10
1649293500000|2022-04-07 01:05:00|16095.96|15975.96|16100.69|15980.69|16100.69|15980.69|16095.77|15975.77|10
1649293510000|2022-04-07 01:05:10|16101.67|15981.67|16108.64|15988.64|16108.64|15988.64|16101.67|15981.67|10
1649293520000|2022-04-07 01:05:20|16110.19|15990.19|16113.61|15993.61|16114.03|15994.03|16110.19|15990.19|10
1649293530000|2022-04-07 01:05:30|16113.5|15993.5|16114.88|15994.88|16114.88|15994.88|16112.98|15992.98|9
1649293540000|2022-04-07 01:05:40|16114.91|15994.91|16115.51|15995.51|16116.32|15996.32|16114.63|15994.63|10
1649293550000|2022-04-07 01:05:50|16115.49|15995.49|16110.84|15990.84|16115.49|15995.49|16110.84|15990.84|10
1649293560000|2022-04-07 01:06:00|16109.56|15989.56|16102.77|15982.77|16109.56|15989.56|16102.77|15982.77|10
1649293570000|2022-04-07 01:06:10|16103.37|15983.37|16096.52|15976.52|16103.64|15983.64|16096.52|15976.52|10
1649293580000|2022-04-07 01:06:20|16096.06|15976.06|16090.1|15970.1|16096.06|15976.06|16090.1|15970.1|10
1649293590000|2022-04-07 01:06:30|16088.48|15968.48|16084.37|15964.37|16088.48|15968.48|16084.37|15964.37|10
1649293600000|2022-04-07 01:06:40|16083.31|15963.31|16079.06|15959.06|16083.31|15963.31|16079.06|15959.06|9
1649293610000|2022-04-07 01:06:50|16078.59|15958.59|16075.16|15955.16|16078.59|15958.59|16075.16|15955.16|10
1649293620000|2022-04-07 01:07:00|16074.21|15954.21|16068.04|15948.04|16074.21|15954.21|16067.68|15947.68|10
1649293630000|2022-04-07 01:07:10|16066.45|15946.45|16061.76|15941.76|16066.45|15946.45|16061.52|15941.52|10
1649293640000|2022-04-07 01:07:20|16062.4|15942.4|16063.27|15943.27|16063.63|15943.63|16061.24|15941.24|10
1649293650000|2022-04-07 01:07:30|16063.23|15943.23|16064.58|15944.58|16065.44|15945.44|16063.23|15943.23|10
1649293660000|2022-04-07 01:07:40|16064.61|15944.61|16065.73|15945.73|16066.3|15946.3|16064.61|15944.61|10
1649293670000|2022-04-07 01:07:50|16065.88|15945.88|16067.48|15947.48|16067.48|15947.48|16064.37|15944.37|10
1649293680000|2022-04-07 01:08:00|16068.26|15948.26|16083.47|15963.47|16083.47|15963.47|16068.26|15948.26|10
1649293690000|2022-04-07 01:08:10|16086.08|15966.08|16119.1|15999.1|16119.1|15999.1|16086.08|15966.08|10
1649293700000|2022-04-07 01:08:20|16121.84|16001.84|16129.13|16009.13|16129.13|16009.13|16121.84|16001.84|10
1649293710000|2022-04-07 01:08:30|16132.98|16012.98|16141.12|16021.12|16141.12|16021.12|16132.98|16012.98|10
1649293720000|2022-04-07 01:08:40|16142.82|16022.82|16149.56|16029.56|16149.56|16029.56|16142.82|16022.82|10
1649293730000|2022-04-07 01:08:50|16150.13|16030.13|16154.4|16034.4|16154.4|16034.4|16148.02|16028.02|10
1649293740000|2022-04-07 01:09:00|16153.81|16033.81|16155.92|16035.92|16156.52|16036.52|16153.62|16033.62|10
1649293750000|2022-04-07 01:09:10|16156.96|16036.96|16154.18|16034.18|16157.21|16037.21|16154.18|16034.18|10
1649293760000|2022-04-07 01:09:20|16152.48|16032.48|16152.01|16032.01|16152.51|16032.51|16151.66|16031.66|10
1649293770000|2022-04-07 01:09:30|16152.36|16032.36|16149.92|16029.92|16152.8|16032.8|16149.92|16029.92|10
1649293780000|2022-04-07 01:09:40|16150.28|16030.28|16152.06|16032.06|16152.06|16032.06|16149.84|16029.84|10
1649293790000|2022-04-07 01:09:50|16152.24|16032.24|16150.76|16030.76|16152.24|16032.24|16150.76|16030.76|10
1649293800000|2022-04-07 01:10:00|16151.22|16031.22|16151.49|16031.49|16151.49|16031.49|16150.47|16030.47|10
1649293810000|2022-04-07 01:10:10|16151.72|16031.72|16148.91|16028.91|16155.49|16035.49|16148.91|16028.91|10
1649293820000|2022-04-07 01:10:20|16149.15|16029.15|16148.79|16028.79|16149.39|16029.39|16147.44|16027.44|10
1649293830000|2022-04-07 01:10:30|16149.44|16029.44|16140.45|16020.45|16149.8|16029.8|16140.45|16020.45|10
1649293840000|2022-04-07 01:10:40|16139.22|16019.22|16136.99|16016.99|16140.75|16020.75|16135.77|16015.77|10
1649293850000|2022-04-07 01:10:50|16137.65|16017.65|16140.46|16020.46|16140.46|16020.46|16136.82|16016.82|10
1649293860000|2022-04-07 01:11:00|16140.61|16020.61|16139|16019|16140.61|16020.61|16138.7|16018.7|10
1649293870000|2022-04-07 01:11:10|16138.58|16018.58|16144.21|16024.21|16144.21|16024.21|16138.58|16018.58|10
1649293880000|2022-04-07 01:11:20|16143.85|16023.85|16146.57|16026.57|16146.8|16026.8|16143.85|16023.85|10
1649293890000|2022-04-07 01:11:30|16146.98|16026.98|16145.4|16025.4|16146.98|16026.98|16145.22|16025.22|9
1649293900000|2022-04-07 01:11:40|16144.89|16024.89|16147.73|16027.73|16148.02|16028.02|16144.86|16024.86|10
1649293910000|2022-04-07 01:11:50|16147.32|16027.32|16146.9|16026.9|16147.84|16027.84|16146.64|16026.64|10
1649293920000|2022-04-07 01:12:00|16146.83|16026.83|16150.01|16030.01|16150.01|16030.01|16146.75|16026.75|10
1649293930000|2022-04-07 01:12:10|16149.83|16029.83|16163.1|16043.1|16163.1|16043.1|16149.83|16029.83|10
1649293940000|2022-04-07 01:12:20|16164.24|16044.24|16180.9|16060.9|16180.9|16060.9|16164.24|16044.24|10
1649293950000|2022-04-07 01:12:30|16181.64|16061.64|16185.56|16065.56|16185.56|16065.56|16181.64|16061.64|10
1649293960000|2022-04-07 01:12:40|16185.19|16065.19|16184.32|16064.32|16185.47|16065.47|16183.9|16063.9|10
1649293970000|2022-04-07 01:12:50|16184.41|16064.41|16187.3|16067.3|16187.47|16067.47|16184.41|16064.41|9
1649293980000|2022-04-07 01:13:00|16187.82|16067.82|16186.4|16066.4|16187.82|16067.82|16186.4|16066.4|10
1649293990000|2022-04-07 01:13:10|16186.46|16066.46|16186.02|16066.02|16186.66|16066.66|16185.84|16065.84|10
1649294000000|2022-04-07 01:13:20|16185.36|16065.36|16179.89|16059.89|16185.36|16065.36|16179.89|16059.89|10
1649294010000|2022-04-07 01:13:30|16179.41|16059.41|16172.43|16052.43|16179.41|16059.41|16172.43|16052.43|10
1649294020000|2022-04-07 01:13:40|16171.02|16051.02|16166.25|16046.25|16171.02|16051.02|16166.06|16046.06|10
1649294030000|2022-04-07 01:13:50|16165.41|16045.41|16163.27|16043.27|16165.51|16045.51|16163.23|16043.23|10
1649294040000|2022-04-07 01:14:00|16164.85|16044.85|16166.26|16046.26|16167.3|16047.3|16164.85|16044.85|10
1649294050000|2022-04-07 01:14:10|16165.93|16045.93|16166.21|16046.21|16167.56|16047.56|16165.74|16045.74|10
1649294060000|2022-04-07 01:14:20|16166.13|16046.13|16164.21|16044.21|16166.13|16046.13|16163.66|16043.66|9
1649294070000|2022-04-07 01:14:30|16163.36|16043.36|16162.63|16042.63|16163.52|16043.52|16162.18|16042.18|10
1649294080000|2022-04-07 01:14:40|16163|16043|16163.12|16043.12|16163.46|16043.46|16162.77|16042.77|10
1649294090000|2022-04-07 01:14:50|16162.93|16042.93|16163.06|16043.06|16163.25|16043.25|16162.45|16042.45|10
1649294100000|2022-04-07 01:15:00|16163.08|16043.08|16164.22|16044.22|16164.22|16044.22|16163.06|16043.06|10
1649294110000|2022-04-07 01:15:10|16163.9|16043.9|16167.11|16047.11|16167.22|16047.22|16163.9|16043.9|10
1649294120000|2022-04-07 01:15:20|16167.58|16047.58|16172.46|16052.46|16172.46|16052.46|16167.58|16047.58|10
1649294130000|2022-04-07 01:15:30|16172.29|16052.29|16177.68|16057.68|16177.68|16057.68|16172.29|16052.29|10
1649294140000|2022-04-07 01:15:40|16179.12|16059.12|16181.84|16061.84|16182.06|16062.06|16179.12|16059.12|10
1649294150000|2022-04-07 01:15:50|16182.13|16062.13|16177.82|16057.82|16182.13|16062.13|16177.79|16057.79|10
1649294160000|2022-04-07 01:16:00|16177.45|16057.45|16153.5|16033.5|16177.45|16057.45|16153.5|16033.5|10
1649294170000|2022-04-07 01:16:10|16152.43|16032.43|16141.87|16021.87|16152.43|16032.43|16140.25|16020.25|10
1649294180000|2022-04-07 01:16:20|16141.23|16021.23|16136.47|16016.47|16141.44|16021.44|16136.47|16016.47|10
1649294190000|2022-04-07 01:16:30|16136.62|16016.62|16137.64|16017.64|16137.64|16017.64|16135.83|16015.83|10
1649294200000|2022-04-07 01:16:40|16137.59|16017.59|16142.7|16022.7|16142.7|16022.7|16137.56|16017.56|10
1649294210000|2022-04-07 01:16:50|16142.77|16022.77|16148.34|16028.34|16148.7|16028.7|16142.77|16022.77|10
1649294220000|2022-04-07 01:17:00|16149.35|16029.35|16155.56|16035.56|16155.56|16035.56|16149.35|16029.35|10
1649294230000|2022-04-07 01:17:10|16156.22|16036.22|16159.45|16039.45|16159.73|16039.73|16156.22|16036.22|10
1649294240000|2022-04-07 01:17:20|16159.24|16039.24|16164.76|16044.76|16164.76|16044.76|16159.24|16039.24|10
1649294250000|2022-04-07 01:17:30|16164.98|16044.98|16163.83|16043.83|16165.99|16045.99|16163.83|16043.83|9
1649294260000|2022-04-07 01:17:40|16164.06|16044.06|16163.22|16043.22|16164.16|16044.16|16162.81|16042.81|10
1649294270000|2022-04-07 01:17:50|16162.91|16042.91|16161.55|16041.55|16162.91|16042.91|16161.46|16041.46|10
1649294280000|2022-04-07 01:18:00|16161.25|16041.25|16160.53|16040.53|16161.88|16041.88|16160.53|16040.53|10
1649294290000|2022-04-07 01:18:10|16160.5|16040.5|16159.2|16039.2|16160.5|16040.5|16158.93|16038.93|10
1649294300000|2022-04-07 01:18:20|16158.87|16038.87|16154.46|16034.46|16158.87|16038.87|16153.8|16033.8|9
1649294310000|2022-04-07 01:18:30|16153.84|16033.84|16152.57|16032.57|16153.84|16033.84|16152.57|16032.57|10
1649294320000|2022-04-07 01:18:40|16152.81|16032.81|16145.82|16025.82|16152.81|16032.81|16145.78|16025.78|10
1649294330000|2022-04-07 01:18:50|16145.31|16025.31|16136.73|16016.73|16145.31|16025.31|16136.73|16016.73|10
1649294340000|2022-04-07 01:19:00|16136.63|16016.63|16133.31|16013.31|16136.63|16016.63|16133.31|16013.31|10
1649294350000|2022-04-07 01:19:10|16133.01|16013.01|16126.57|16006.57|16133.01|16013.01|16126.57|16006.57|10
1649294360000|2022-04-07 01:19:20|16124.7|16004.7|16117.08|15997.08|16124.7|16004.7|16117.08|15997.08|10
1649294370000|2022-04-07 01:19:30|16117.37|15997.37|16114.43|15994.43|16117.37|15997.37|16114.43|15994.43|10
1649294380000|2022-04-07 01:19:40|16114.26|15994.26|16107.92|15987.92|16114.26|15994.26|16107.92|15987.92|10
1649294390000|2022-04-07 01:19:50|16107.52|15987.52|16099.15|15979.15|16107.52|15987.52|16098.75|15978.75|10
1649294400000|2022-04-07 01:20:00|16099.67|15979.67|16097.11|15977.11|16099.67|15979.67|16097.11|15977.11|10
1649294410000|2022-04-07 01:20:10|16096.88|15976.88|16092|15972|16096.88|15976.88|16092|15972|10
1649294420000|2022-04-07 01:20:20|16091.58|15971.58|16085.87|15965.87|16091.58|15971.58|16085.87|15965.87|10
1649294430000|2022-04-07 01:20:30|16085.82|15965.82|16086.66|15966.66|16086.66|15966.66|16084.55|15964.55|10
1649294440000|2022-04-07 01:20:40|16086.92|15966.92|16091.96|15971.96|16091.96|15971.96|16086.92|15966.92|10
1649294450000|2022-04-07 01:20:50|16089.52|15969.52|16093.35|15973.35|16093.35|15973.35|16089.52|15969.52|10
1649294460000|2022-04-07 01:21:00|16093.76|15973.76|16101.1|15981.1|16101.1|15981.1|16093.76|15973.76|10
1649294470000|2022-04-07 01:21:10|16102.13|15982.13|16112.02|15992.02|16112.02|15992.02|16102.13|15982.13|10
1649294480000|2022-04-07 01:21:20|16111.86|15991.86|16116.88|15996.88|16116.94|15996.94|16111.86|15991.86|9
1649294490000|2022-04-07 01:21:30|16116.07|15996.07|16115|15995|16116.07|15996.07|16114.88|15994.88|10
1649294500000|2022-04-07 01:21:40|16114.56|15994.56|16113.86|15993.86|16114.56|15994.56|16113.44|15993.44|10
1649294510000|2022-04-07 01:21:50|16114.07|15994.07|16114.25|15994.25|16114.37|15994.37|16112.91|15992.91|10
1649294520000|2022-04-07 01:22:00|16114.27|15994.27|16115.25|15995.25|16115.25|15995.25|16114.27|15994.27|10
1649294530000|2022-04-07 01:22:10|16115.42|15995.42|16119.24|15999.24|16119.24|15999.24|16115.35|15995.35|10
1649294540000|2022-04-07 01:22:20|16119.18|15999.18|16123.91|16003.91|16125.19|16005.19|16119.07|15999.07|10
1649294550000|2022-04-07 01:22:30|16123.73|16003.73|16118.46|15998.46|16123.73|16003.73|16118.46|15998.46|10
1649294560000|2022-04-07 01:22:40|16118.02|15998.02|16114.21|15994.21|16118.05|15998.05|16113.97|15993.97|10
1649294570000|2022-04-07 01:22:50|16114.34|15994.34|16113.9|15993.9|16114.51|15994.51|16113.68|15993.68|10
1649294580000|2022-04-07 01:23:00|16112.92|15992.92|16112.83|15992.83|16113.12|15993.12|16112.33|15992.33|9
1649294590000|2022-04-07 01:23:10|16114.26|15994.26|16115.31|15995.31|16115.31|15995.31|16114.02|15994.02|10
1649294600000|2022-04-07 01:23:20|16115.32|15995.32|16117.58|15997.58|16117.58|15997.58|16115.32|15995.32|9
1649294610000|2022-04-07 01:23:30|16117.41|15997.41|16115.15|15995.15|16117.41|15997.41|16115.15|15995.15|10
1649294620000|2022-04-07 01:23:40|16115.02|15995.02|16117.73|15997.73|16117.74|15997.74|16115.02|15995.02|10
1649294630000|2022-04-07 01:23:50|16118.03|15998.03|16122.32|16002.32|16122.32|16002.32|16118.03|15998.03|9
1649294640000|2022-04-07 01:24:00|16122.55|16002.55|16121.95|16001.95|16123.11|16003.11|16121.95|16001.95|7
1649294650000|2022-04-07 01:24:10|16121.85|16001.85|16120.01|16000.01|16121.85|16001.85|16119.94|15999.94|10
1649294660000|2022-04-07 01:24:20|16119.94|15999.94|16119.85|15999.85|16120.24|16000.24|16119.76|15999.76|10
1649294670000|2022-04-07 01:24:30|16119.69|15999.69|16119.49|15999.49|16119.9|15999.9|16119.09|15999.09|10
1649294680000|2022-04-07 01:24:40|16119.89|15999.89|16122.94|16002.94|16122.94|16002.94|16119.89|15999.89|10
1649294690000|2022-04-07 01:24:50|16123.33|16003.33|16126.22|16006.22|16126.56|16006.56|16123.33|16003.33|10
1649294700000|2022-04-07 01:25:00|16127.2|16007.2|16129.52|16009.52|16129.52|16009.52|16127.2|16007.2|10
1649294710000|2022-04-07 01:25:10|16129.56|16009.56|16131.67|16011.67|16131.67|16011.67|16129.11|16009.11|10
1649294720000|2022-04-07 01:25:20|16131.14|16011.14|16134.18|16014.18|16134.18|16014.18|16131.14|16011.14|10
1649294730000|2022-04-07 01:25:30|16134.16|16014.16|16142.04|16022.04|16142.04|16022.04|16134.16|16014.16|10
1649294740000|2022-04-07 01:25:40|16142.68|16022.68|16151.46|16031.46|16151.46|16031.46|16142.68|16022.68|10
1649294750000|2022-04-07 01:25:50|16151.72|16031.72|16155.82|16035.82|16156.36|16036.36|16151.72|16031.72|10
1649294760000|2022-04-07 01:26:00|16156.14|16036.14|16156.79|16036.79|16157.97|16037.97|16156.14|16036.14|10
1649294770000|2022-04-07 01:26:10|16156.61|16036.61|16158.87|16038.87|16158.87|16038.87|16155.89|16035.89|10
1649294780000|2022-04-07 01:26:20|16159.04|16039.04|16163.99|16043.99|16163.99|16043.99|16159.04|16039.04|9
1649294790000|2022-04-07 01:26:30|16164.47|16044.47|16166.81|16046.81|16166.81|16046.81|16164.38|16044.38|10
1649294800000|2022-04-07 01:26:40|16166.6|16046.6|16171.22|16051.22|16171.22|16051.22|16166.6|16046.6|10
1649294810000|2022-04-07 01:26:50|16171.34|16051.34|16173.14|16053.14|16173.14|16053.14|16171.34|16051.34|9
1649294820000|2022-04-07 01:27:00|16174.8|16054.8|16181.77|16061.77|16181.77|16061.77|16174.8|16054.8|10
1649294830000|2022-04-07 01:27:10|16181.9|16061.9|16183.65|16063.65|16184.52|16064.52|16181.9|16061.9|10
1649294840000|2022-04-07 01:27:20|16182.88|16062.88|16181.78|16061.78|16182.88|16062.88|16179.45|16059.45|9
1649294850000|2022-04-07 01:27:30|16182.71|16062.71|16184.33|16064.33|16184.58|16064.58|16182.71|16062.71|10
1649294860000|2022-04-07 01:27:40|16185.03|16065.03|16186.31|16066.31|16186.31|16066.31|16184.25|16064.25|10
1649294870000|2022-04-07 01:27:50|16186.51|16066.51|16188.66|16068.66|16189.21|16069.21|16186.51|16066.51|10
1649294880000|2022-04-07 01:28:00|16188.82|16068.82|16189.42|16069.42|16189.66|16069.66|16188.72|16068.72|9
1649294890000|2022-04-07 01:28:10|16189.45|16069.45|16188.63|16068.63|16189.49|16069.49|16188.63|16068.63|10
1649294900000|2022-04-07 01:28:20|16188.3|16068.3|16188.6|16068.6|16188.67|16068.67|16188.08|16068.08|10
1649294910000|2022-04-07 01:28:30|16188.53|16068.53|16189.03|16069.03|16189.03|16069.03|16188.44|16068.44|10
1649294920000|2022-04-07 01:28:40|16189.09|16069.09|16189.69|16069.69|16189.81|16069.81|16188.32|16068.32|10
1649294930000|2022-04-07 01:28:50|16189.63|16069.63|16187.37|16067.37|16189.67|16069.67|16187.37|16067.37|10
1649294940000|2022-04-07 01:29:00|16187.17|16067.17|16186.04|16066.04|16187.17|16067.17|16185.93|16065.93|10
1649294950000|2022-04-07 01:29:10|16186.09|16066.09|16182.82|16062.82|16186.09|16066.09|16182.82|16062.82|9
1649294960000|2022-04-07 01:29:20|16182.9|16062.9|16184.14|16064.14|16184.14|16064.14|16182.46|16062.46|9
1649294970000|2022-04-07 01:29:30|16184.46|16064.46|16184.05|16064.05|16184.46|16064.46|16183.94|16063.94|10
1649294980000|2022-04-07 01:29:40|16184.04|16064.04|16185.44|16065.44|16185.47|16065.47|16184.04|16064.04|9
1649294990000|2022-04-07 01:29:50|16185.38|16065.38|16185.32|16065.32|16185.76|16065.76|16185.32|16065.32|10
1649295000000|2022-04-07 01:30:00|16185.59|16065.59|16186.79|16066.79|16186.79|16066.79|16185.57|16065.57|10
1649295010000|2022-04-07 01:30:10|16187.08|16067.08|16183.84|16063.84|16187.22|16067.22|16183.84|16063.84|10
1649295020000|2022-04-07 01:30:20|16182.85|16062.85|16170.66|16050.66|16182.85|16062.85|16170.66|16050.66|10
1649295030000|2022-04-07 01:30:30|16170.59|16050.59|16165.97|16045.97|16170.59|16050.59|16165.79|16045.79|10
1649295040000|2022-04-07 01:30:40|16165.8|16045.8|16171.04|16051.04|16171.16|16051.16|16165.8|16045.8|10
1649295050000|2022-04-07 01:30:50|16171.1|16051.1|16173.25|16053.25|16173.25|16053.25|16170.66|16050.66|10
1649295060000|2022-04-07 01:31:00|16173.18|16053.18|16178.85|16058.85|16178.85|16058.85|16173.18|16053.18|10
1649295070000|2022-04-07 01:31:10|16178.95|16058.95|16180.52|16060.52|16180.74|16060.74|16178.84|16058.84|10
1649295080000|2022-04-07 01:31:20|16180.62|16060.62|16180.62|16060.62|16181.34|16061.34|16180.62|16060.62|10
1649295090000|2022-04-07 01:31:30|16180.73|16060.73|16181.42|16061.42|16181.42|16061.42|16180.72|16060.72|9
1649295100000|2022-04-07 01:31:40|16181.55|16061.55|16182.4|16062.4|16182.4|16062.4|16181.55|16061.55|9
1649295110000|2022-04-07 01:31:50|16182.27|16062.27|16182.33|16062.33|16182.5|16062.5|16182.02|16062.02|9
1649295120000|2022-04-07 01:32:00|16182.58|16062.58|16185.26|16065.26|16185.26|16065.26|16182.44|16062.44|10
1649295130000|2022-04-07 01:32:10|16185.6|16065.6|16186.6|16066.6|16186.86|16066.86|16185.6|16065.6|9
1649295140000|2022-04-07 01:32:20|16186.58|16066.58|16184.92|16064.92|16186.7|16066.7|16184.92|16064.92|10
1649295150000|2022-04-07 01:32:30|16185.38|16065.38|16185.69|16065.69|16185.94|16065.94|16184.76|16064.76|10
1649295160000|2022-04-07 01:32:40|16185.82|16065.82|16185.27|16065.27|16185.85|16065.85|16184.62|16064.62|10
1649295170000|2022-04-07 01:32:50|16185.74|16065.74|16186.77|16066.77|16187.24|16067.24|16185.57|16065.57|10
1649295180000|2022-04-07 01:33:00|16186.48|16066.48|16187.05|16067.05|16187.58|16067.58|16186.48|16066.48|10
1649295190000|2022-04-07 01:33:10|16187.56|16067.56|16188.63|16068.63|16189.85|16069.85|16187.56|16067.56|10
1649295200000|2022-04-07 01:33:20|16188.65|16068.65|16192.81|16072.81|16192.81|16072.81|16188.65|16068.65|10
1649295210000|2022-04-07 01:33:30|16193.1|16073.1|16195.84|16075.84|16195.84|16075.84|16193.1|16073.1|10
1649295220000|2022-04-07 01:33:40|16195.94|16075.94|16199.91|16079.91|16199.91|16079.91|16195.91|16075.91|10
1649295230000|2022-04-07 01:33:50|16200.29|16080.29|16202.68|16082.68|16202.68|16082.68|16200.29|16080.29|10
1649295240000|2022-04-07 01:34:00|16202.51|16082.51|16204.31|16084.31|16204.31|16084.31|16202.35|16082.35|10
1649295250000|2022-04-07 01:34:10|16207.51|16087.51|16217.1|16097.1|16217.1|16097.1|16207.51|16087.51|10
1649295260000|2022-04-07 01:34:20|16219.68|16099.68|16221.73|16101.73|16222.4|16102.4|16219.68|16099.68|10
1649295270000|2022-04-07 01:34:30|16221.67|16101.67|16223.26|16103.26|16223.31|16103.31|16221.67|16101.67|9
1649295280000|2022-04-07 01:34:40|16222.73|16102.73|16223.09|16103.09|16223.09|16103.09|16222.04|16102.04|10
1649295290000|2022-04-07 01:34:50|16223.41|16103.41|16223.16|16103.16|16224.22|16104.22|16222.72|16102.72|10
1649295300000|2022-04-07 01:35:00|16223.26|16103.26|16221.61|16101.61|16223.26|16103.26|16221.61|16101.61|10
1649295310000|2022-04-07 01:35:10|16221.62|16101.62|16221.14|16101.14|16221.62|16101.62|16220.45|16100.45|10
1649295320000|2022-04-07 01:35:20|16221.22|16101.22|16223.66|16103.66|16224.26|16104.26|16221.22|16101.22|10
1649295330000|2022-04-07 01:35:30|16223.45|16103.45|16224.51|16104.51|16224.51|16104.51|16223.27|16103.27|10
1649295340000|2022-04-07 01:35:40|16224.6|16104.6|16225.01|16105.01|16225.49|16105.49|16224.6|16104.6|9
1649295350000|2022-04-07 01:35:50|16225.24|16105.24|16222.07|16102.07|16225.25|16105.25|16222.07|16102.07|10
1649295360000|2022-04-07 01:36:00|16222.34|16102.34|16222.57|16102.57|16222.75|16102.75|16222.26|16102.26|10
1649295370000|2022-04-07 01:36:10|16222.61|16102.61|16222.28|16102.28|16222.61|16102.61|16221.29|16101.29|10
1649295380000|2022-04-07 01:36:20|16222.34|16102.34|16223.29|16103.29|16223.29|16103.29|16222.26|16102.26|9
1649295390000|2022-04-07 01:36:30|16223.78|16103.78|16224.02|16104.02|16224.46|16104.46|16223.57|16103.57|10
1649295400000|2022-04-07 01:36:40|16224.01|16104.01|16224.45|16104.45|16224.75|16104.75|16223.85|16103.85|10
1649295410000|2022-04-07 01:36:50|16224.53|16104.53|16224.09|16104.09|16225.37|16105.37|16224.09|16104.09|10
1649295420000|2022-04-07 01:37:00|16223.83|16103.83|16221.49|16101.49|16223.98|16103.98|16221.49|16101.49|10
1649295430000|2022-04-07 01:37:10|16222.01|16102.01|16225.4|16105.4|16225.4|16105.4|16222.01|16102.01|10
1649295440000|2022-04-07 01:37:20|16225.23|16105.23|16229.6|16109.6|16229.6|16109.6|16225.23|16105.23|10
1649295450000|2022-04-07 01:37:30|16230.76|16110.76|16232.9|16112.9|16233.55|16113.55|16230.76|16110.76|10
1649295460000|2022-04-07 01:37:40|16233.19|16113.19|16234.33|16114.33|16234.33|16114.33|16232.7|16112.7|10
1649295470000|2022-04-07 01:37:50|16233.56|16113.56|16236.95|16116.95|16236.95|16116.95|16233.51|16113.51|10
1649295480000|2022-04-07 01:38:00|16236.55|16116.55|16236.55|16116.55|16236.55|16116.55|16235.63|16115.63|10
1649295490000|2022-04-07 01:38:10|16236.62|16116.62|16235.89|16115.89|16236.62|16116.62|16235.62|16115.62|10
1649295500000|2022-04-07 01:38:20|16235.85|16115.85|16237.69|16117.69|16237.91|16117.91|16235.85|16115.85|10
1649295510000|2022-04-07 01:38:30|16237.59|16117.59|16231.39|16111.39|16237.94|16117.94|16231.39|16111.39|10
1649295520000|2022-04-07 01:38:40|16231.13|16111.13|16227.21|16107.21|16231.13|16111.13|16227.21|16107.21|10
1649295530000|2022-04-07 01:38:50|16225.87|16105.87|16221.77|16101.77|16226.5|16106.5|16221.77|16101.77|10
1649295540000|2022-04-07 01:39:00|16221.87|16101.87|16221.75|16101.75|16222.57|16102.57|16221.4|16101.4|9
1649295550000|2022-04-07 01:39:10|16221.52|16101.52|16219.92|16099.92|16221.52|16101.52|16219.92|16099.92|9
1649295560000|2022-04-07 01:39:20|16219.61|16099.61|16219.36|16099.36|16219.88|16099.88|16219.36|16099.36|9
1649295570000|2022-04-07 01:39:30|16219.56|16099.56|16220.55|16100.55|16220.6|16100.6|16219.56|16099.56|10
1649295580000|2022-04-07 01:39:40|16220.61|16100.61|16218.79|16098.79|16221.51|16101.51|16218.79|16098.79|10
1649295590000|2022-04-07 01:39:50|16218.73|16098.73|16219.92|16099.92|16219.92|16099.92|16218.6|16098.6|10
1649295600000|2022-04-07 01:40:00|16219.91|16099.91|16222.14|16102.14|16222.51|16102.51|16219.9|16099.9|10
1649295610000|2022-04-07 01:40:10|16222.51|16102.51|16221.78|16101.78|16222.76|16102.76|16221.77|16101.77|10
1649295620000|2022-04-07 01:40:20|16222.78|16102.78|16223.47|16103.47|16224.34|16104.34|16222.78|16102.78|9
1649295630000|2022-04-07 01:40:30|16224.43|16104.43|16222.22|16102.22|16224.43|16104.43|16222.19|16102.19|10
1649295640000|2022-04-07 01:40:40|16221.71|16101.71|16221|16101|16221.71|16101.71|16220.77|16100.77|10
1649295650000|2022-04-07 01:40:50|16220.37|16100.37|16220.45|16100.45|16220.46|16100.46|16219.35|16099.35|10
1649295660000|2022-04-07 01:41:00|16220.33|16100.33|16221.13|16101.13|16221.13|16101.13|16220.33|16100.33|10
1649295670000|2022-04-07 01:41:10|16220.94|16100.94|16223.3|16103.3|16223.3|16103.3|16220.94|16100.94|10
1649295680000|2022-04-07 01:41:20|16223.33|16103.33|16222.66|16102.66|16223.37|16103.37|16222.64|16102.64|10
1649295690000|2022-04-07 01:41:30|16222.89|16102.89|16222.7|16102.7|16223.33|16103.33|16222.66|16102.66|10
1649295700000|2022-04-07 01:41:40|16222.25|16102.25|16222.99|16102.99|16223.76|16103.76|16222.15|16102.15|9
1649295710000|2022-04-07 01:41:50|16222.72|16102.72|16223.89|16103.89|16223.89|16103.89|16222.45|16102.45|10
1649295720000|2022-04-07 01:42:00|16223.99|16103.99|16223.18|16103.18|16224.22|16104.22|16223.18|16103.18|10
1649295730000|2022-04-07 01:42:10|16223|16103|16221.65|16101.65|16223|16103|16221.48|16101.48|10
1649295740000|2022-04-07 01:42:20|16221.54|16101.54|16222.36|16102.36|16222.4|16102.4|16221.54|16101.54|10
1649295750000|2022-04-07 01:42:30|16222.74|16102.74|16224.05|16104.05|16224.05|16104.05|16222.44|16102.44|9
1649295760000|2022-04-07 01:42:40|16223.79|16103.79|16226.98|16106.98|16226.98|16106.98|16223.75|16103.75|10
1649295770000|2022-04-07 01:42:50|16226.94|16106.94|16228.2|16108.2|16228.28|16108.28|16226.94|16106.94|10
1649295780000|2022-04-07 01:43:00|16228.14|16108.14|16230.74|16110.74|16230.74|16110.74|16228.14|16108.14|10
1649295790000|2022-04-07 01:43:10|16231.15|16111.15|16231.5|16111.5|16231.96|16111.96|16231.15|16111.15|10
1649295800000|2022-04-07 01:43:20|16231.41|16111.41|16232.98|16112.98|16233.08|16113.08|16231.41|16111.41|9
1649295810000|2022-04-07 01:43:30|16232.88|16112.88|16230.62|16110.62|16232.88|16112.88|16230.62|16110.62|10
1649295820000|2022-04-07 01:43:40|16229.95|16109.95|16225.17|16105.17|16229.95|16109.95|16225.17|16105.17|10
1649295830000|2022-04-07 01:43:50|16224.86|16104.86|16222.49|16102.49|16224.86|16104.86|16222.36|16102.36|10
1649295840000|2022-04-07 01:44:00|16222.3|16102.3|16219.97|16099.97|16224.43|16104.43|16219.97|16099.97|10
1649295850000|2022-04-07 01:44:10|16219.74|16099.74|16218.32|16098.32|16219.74|16099.74|16218.32|16098.32|10
1649295860000|2022-04-07 01:44:20|16218.03|16098.03|16214.88|16094.88|16218.03|16098.03|16214.88|16094.88|10
1649295870000|2022-04-07 01:44:30|16214.56|16094.56|16213.64|16093.64|16215.06|16095.06|16213.46|16093.46|9
1649295880000|2022-04-07 01:44:40|16212.33|16092.33|16205.51|16085.51|16212.33|16092.33|16205.51|16085.51|10
1649295890000|2022-04-07 01:44:50|16205.64|16085.64|16202.44|16082.44|16206.05|16086.05|16200.85|16080.85|10
1649295900000|2022-04-07 01:45:00|16202.13|16082.13|16210.23|16090.23|16210.23|16090.23|16201.64|16081.64|10
1649295910000|2022-04-07 01:45:10|16211.6|16091.6|16206.01|16086.01|16211.67|16091.67|16206.01|16086.01|10
1649295920000|2022-04-07 01:45:20|16205.88|16085.88|16201.69|16081.69|16205.88|16085.88|16201.69|16081.69|9
1649295930000|2022-04-07 01:45:30|16200.78|16080.78|16197.67|16077.67|16200.78|16080.78|16197.53|16077.53|10
1649295940000|2022-04-07 01:45:40|16197.41|16077.41|16196.36|16076.36|16197.41|16077.41|16196.36|16076.36|10
1649295950000|2022-04-07 01:45:50|16196.98|16076.98|16196.95|16076.95|16197.05|16077.05|16196.34|16076.34|9
1649295960000|2022-04-07 01:46:00|16197.07|16077.07|16200.41|16080.41|16200.41|16080.41|16197.02|16077.02|10
1649295970000|2022-04-07 01:46:10|16200.37|16080.37|16203.92|16083.92|16203.92|16083.92|16200.36|16080.36|10
1649295980000|2022-04-07 01:46:20|16204|16084|16204.11|16084.11|16204.93|16084.93|16203.94|16083.94|9
1649295990000|2022-04-07 01:46:30|16204.23|16084.23|16202.94|16082.94|16204.44|16084.44|16202.94|16082.94|9
1649296000000|2022-04-07 01:46:40|16202.49|16082.49|16199.99|16079.99|16202.49|16082.49|16199.99|16079.99|10
1649296010000|2022-04-07 01:46:50|16199.64|16079.64|16197.03|16077.03|16199.64|16079.64|16196.6|16076.6|10
1649296020000|2022-04-07 01:47:00|16196.87|16076.87|16195.21|16075.21|16196.95|16076.95|16195.21|16075.21|10
1649296030000|2022-04-07 01:47:10|16195.02|16075.02|16189.45|16069.45|16195.02|16075.02|16189.45|16069.45|10
1649296040000|2022-04-07 01:47:20|16189.63|16069.63|16190.57|16070.57|16190.57|16070.57|16189.63|16069.63|9
1649296050000|2022-04-07 01:47:30|16190.77|16070.77|16192.01|16072.01|16192.14|16072.14|16190.68|16070.68|8
1649296060000|2022-04-07 01:47:40|16192.34|16072.34|16198.94|16078.94|16198.94|16078.94|16192.34|16072.34|9
1649296070000|2022-04-07 01:47:50|16199.32|16079.32|16201.16|16081.16|16201.64|16081.64|16199.32|16079.32|10
1649296080000|2022-04-07 01:48:00|16201.05|16081.05|16208.01|16088.01|16208.01|16088.01|16201.05|16081.05|10
1649296090000|2022-04-07 01:48:10|16209.35|16089.35|16219.58|16099.58|16219.58|16099.58|16209.35|16089.35|10
1649296100000|2022-04-07 01:48:20|16219.8|16099.8|16222.59|16102.59|16222.68|16102.68|16219.8|16099.8|10
1649296110000|2022-04-07 01:48:30|16221.64|16101.64|16224.13|16104.13|16224.13|16104.13|16221.64|16101.64|10
1649296120000|2022-04-07 01:48:40|16224.08|16104.08|16226.87|16106.87|16226.87|16106.87|16224.08|16104.08|10
1649296130000|2022-04-07 01:48:50|16227.21|16107.21|16229|16109|16229.14|16109.14|16227.18|16107.18|10
1649296140000|2022-04-07 01:49:00|16228.91|16108.91|16228.77|16108.77|16229.19|16109.19|16228.58|16108.58|10
1649296150000|2022-04-07 01:49:10|16228.76|16108.76|16230.12|16110.12|16230.15|16110.15|16228.59|16108.59|9
1649296160000|2022-04-07 01:49:20|16230.5|16110.5|16231.1|16111.1|16231.25|16111.25|16230.5|16110.5|10
1649296170000|2022-04-07 01:49:30|16231.43|16111.43|16234.34|16114.34|16234.34|16114.34|16231.43|16111.43|10
1649296180000|2022-04-07 01:49:40|16234.35|16114.35|16231.77|16111.77|16234.75|16114.75|16231.77|16111.77|10
1649296190000|2022-04-07 01:49:50|16231.33|16111.33|16227.62|16107.62|16231.91|16111.91|16227.62|16107.62|9
1649296200000|2022-04-07 01:50:00|16227.1|16107.1|16227.71|16107.71|16228.01|16108.01|16226.66|16106.66|10
1649296210000|2022-04-07 01:50:10|16226.35|16106.35|16221.13|16101.13|16226.35|16106.35|16221.11|16101.11|10
1649296220000|2022-04-07 01:50:20|16219.68|16099.68|16218.66|16098.66|16219.77|16099.77|16218.65|16098.65|10
1649296230000|2022-04-07 01:50:30|16218.65|16098.65|16216.8|16096.8|16218.87|16098.87|16216.8|16096.8|10
1649296240000|2022-04-07 01:50:40|16216.57|16096.57|16215.17|16095.17|16216.57|16096.57|16215.16|16095.16|10
1649296250000|2022-04-07 01:50:50|16215.33|16095.33|16215.52|16095.52|16215.7|16095.7|16215.33|16095.33|10
1649296260000|2022-04-07 01:51:00|16215.54|16095.54|16213.82|16093.82|16215.59|16095.59|16213.82|16093.82|9
1649296270000|2022-04-07 01:51:10|16213.24|16093.24|16210.29|16090.29|16213.24|16093.24|16210.26|16090.26|10
1649296280000|2022-04-07 01:51:20|16210.59|16090.59|16214.34|16094.34|16214.34|16094.34|16210.59|16090.59|10
1649296290000|2022-04-07 01:51:30|16214.69|16094.69|16218.86|16098.86|16218.86|16098.86|16214.69|16094.69|10
1649296300000|2022-04-07 01:51:40|16219.18|16099.18|16222.43|16102.43|16222.43|16102.43|16219.01|16099.01|10
1649296310000|2022-04-07 01:51:50|16222.52|16102.52|16223.63|16103.63|16223.63|16103.63|16222.52|16102.52|9
1649296320000|2022-04-07 01:52:00|16223.92|16103.92|16225.51|16105.51|16225.51|16105.51|16223.65|16103.65|10
1649296330000|2022-04-07 01:52:10|16225.43|16105.43|16227.59|16107.59|16227.59|16107.59|16225.43|16105.43|9
1649296340000|2022-04-07 01:52:20|16228.43|16108.43|16228.83|16108.83|16229.53|16109.53|16228.43|16108.43|10
1649296350000|2022-04-07 01:52:30|16229.91|16109.91|16232.28|16112.28|16232.44|16112.44|16229.91|16109.91|10
1649296360000|2022-04-07 01:52:40|16232.37|16112.37|16233.32|16113.32|16233.56|16113.56|16232.37|16112.37|9
1649296370000|2022-04-07 01:52:50|16233.24|16113.24|16236.72|16116.72|16236.72|16116.72|16233.24|16113.24|10
1649296380000|2022-04-07 01:53:00|16237.1|16117.1|16240.15|16120.15|16240.15|16120.15|16237.1|16117.1|10
1649296390000|2022-04-07 01:53:10|16240.13|16120.13|16241.62|16121.62|16241.62|16121.62|16240|16120|10
1649296400000|2022-04-07 01:53:20|16241.64|16121.64|16243.24|16123.24|16243.24|16123.24|16241.64|16121.64|9
1649296410000|2022-04-07 01:53:30|16243.5|16123.5|16242.7|16122.7|16243.55|16123.55|16242.21|16122.21|9
1649296420000|2022-04-07 01:53:40|16242.59|16122.59|16242.69|16122.69|16243.09|16123.09|16241.72|16121.72|10
1649296430000|2022-04-07 01:53:50|16242.63|16122.63|16242.89|16122.89|16243.03|16123.03|16242.56|16122.56|10
1649296440000|2022-04-07 01:54:00|16242.67|16122.67|16241.46|16121.46|16242.67|16122.67|16241.46|16121.46|8
1649296450000|2022-04-07 01:54:10|16241.82|16121.82|16242.31|16122.31|16242.42|16122.42|16241.6|16121.6|10
1649296460000|2022-04-07 01:54:20|16242.66|16122.66|16243.3|16123.3|16243.35|16123.35|16242.65|16122.65|10
1649296470000|2022-04-07 01:54:30|16243.44|16123.44|16242.96|16122.96|16243.44|16123.44|16242.79|16122.79|10
1649296480000|2022-04-07 01:54:40|16242.95|16122.95|16243.85|16123.85|16243.85|16123.85|16242.8|16122.8|10
1649296490000|2022-04-07 01:54:50|16243.75|16123.75|16245.53|16125.53|16245.53|16125.53|16243.62|16123.62|9
1649296500000|2022-04-07 01:55:00|16245.75|16125.75|16246.68|16126.68|16246.73|16126.73|16245.75|16125.75|9
1649296510000|2022-04-07 01:55:10|16246.75|16126.75|16247.24|16127.24|16247.24|16127.24|16246.16|16126.16|9
1649296520000|2022-04-07 01:55:20|16247.53|16127.53|16246.72|16126.72|16247.58|16127.58|16246.51|16126.51|10
1649296530000|2022-04-07 01:55:30|16246.58|16126.58|16247.66|16127.66|16247.7|16127.7|16246.58|16126.58|9
1649296540000|2022-04-07 01:55:40|16247.78|16127.78|16247.52|16127.52|16248.75|16128.75|16247.09|16127.09|10
1649296550000|2022-04-07 01:55:50|16247.43|16127.43|16248.11|16128.11|16248.11|16128.11|16247.43|16127.43|9
1649296560000|2022-04-07 01:56:00|16247.79|16127.79|16247.21|16127.21|16247.79|16127.79|16247|16127|10
1649296570000|2022-04-07 01:56:10|16246.96|16126.96|16245.97|16125.97|16247.28|16127.28|16245.97|16125.97|9
1649296580000|2022-04-07 01:56:20|16245.86|16125.86|16244.9|16124.9|16245.86|16125.86|16244.75|16124.75|10
1649296590000|2022-04-07 01:56:30|16244.84|16124.84|16244.23|16124.23|16244.84|16124.84|16243.75|16123.75|10
1649296600000|2022-04-07 01:56:40|16244.28|16124.28|16244.17|16124.17|16245.36|16125.36|16244.14|16124.14|10
1649296610000|2022-04-07 01:56:50|16244.57|16124.57|16248.25|16128.25|16248.25|16128.25|16244.57|16124.57|10
1649296620000|2022-04-07 01:57:00|16248.64|16128.64|16253.11|16133.11|16253.11|16133.11|16248.44|16128.44|10
1649296630000|2022-04-07 01:57:10|16253.17|16133.17|16260.62|16140.62|16260.62|16140.62|16253.17|16133.17|10
1649296640000|2022-04-07 01:57:20|16260.06|16140.06|16264.92|16144.92|16264.92|16144.92|16260.06|16140.06|9
1649296650000|2022-04-07 01:57:30|16266.01|16146.01|16267.2|16147.2|16267.2|16147.2|16266.01|16146.01|10
1649296660000|2022-04-07 01:57:40|16267.54|16147.54|16269.12|16149.12|16269.4|16149.4|16267.48|16147.48|10
1649296670000|2022-04-07 01:57:50|16269.02|16149.02|16269.99|16149.99|16270.52|16150.52|16269.02|16149.02|10
1649296680000|2022-04-07 01:58:00|16269.82|16149.82|16269.12|16149.12|16270.04|16150.04|16269.12|16149.12|10
1649296690000|2022-04-07 01:58:10|16268.88|16148.88|16270.37|16150.37|16270.52|16150.52|16268.88|16148.88|10
1649296700000|2022-04-07 01:58:20|16270.94|16150.94|16272.41|16152.41|16272.41|16152.41|16270.94|16150.94|10
1649296710000|2022-04-07 01:58:30|16272.98|16152.98|16271.85|16151.85|16272.98|16152.98|16271.85|16151.85|9
1649296720000|2022-04-07 01:58:40|16271.82|16151.82|16268.63|16148.63|16271.82|16151.82|16268.63|16148.63|10
1649296730000|2022-04-07 01:58:50|16267.57|16147.57|16265.2|16145.2|16267.57|16147.57|16265.2|16145.2|10
1649296740000|2022-04-07 01:59:00|16265.37|16145.37|16265.48|16145.48|16265.48|16145.48|16264.59|16144.59|9
1649296750000|2022-04-07 01:59:10|16264.87|16144.87|16264.01|16144.01|16264.87|16144.87|16263.81|16143.81|10
1649296760000|2022-04-07 01:59:20|16264.13|16144.13|16264.35|16144.35|16264.35|16144.35|16262.35|16142.35|10
1649296770000|2022-04-07 01:59:30|16264.3|16144.3|16264.96|16144.96|16264.96|16144.96|16264.14|16144.14|9
1649296780000|2022-04-07 01:59:40|16264.74|16144.74|16265.93|16145.93|16266.79|16146.79|16264.74|16144.74|9
1649296790000|2022-04-07 01:59:50|16265.99|16145.99|16264.92|16144.92|16266.92|16146.92|16264.92|16144.92|10
1649296800000|2022-04-07 02:00:00|16264.76|16144.76|16267.48|16147.48|16267.48|16147.48|16264.48|16144.48|10
1649296810000|2022-04-07 02:00:10|16268.58|16148.58|16265.14|16145.14|16268.58|16148.58|16265.14|16145.14|10
1649296820000|2022-04-07 02:00:20|16265.05|16145.05|16266.64|16146.64|16266.64|16146.64|16265.05|16145.05|10
1649296830000|2022-04-07 02:00:30|16267.21|16147.21|16267.28|16147.28|16267.88|16147.88|16267.21|16147.21|10
1649296840000|2022-04-07 02:00:40|16267.8|16147.8|16268.75|16148.75|16268.75|16148.75|16267.28|16147.28|10
1649296850000|2022-04-07 02:00:50|16269.15|16149.15|16268.07|16148.07|16269.54|16149.54|16268.01|16148.01|10
1649296860000|2022-04-07 02:01:00|16268.68|16148.68|16271.35|16151.35|16271.35|16151.35|16268.68|16148.68|10
1649296870000|2022-04-07 02:01:10|16271.37|16151.37|16267.44|16147.44|16271.37|16151.37|16267.42|16147.42|10
1649296880000|2022-04-07 02:01:20|16266.82|16146.82|16262.74|16142.74|16266.82|16146.82|16262.74|16142.74|10
1649296890000|2022-04-07 02:01:30|16262.78|16142.78|16262.54|16142.54|16263.38|16143.38|16262.54|16142.54|10
1649296900000|2022-04-07 02:01:40|16262.37|16142.37|16260.5|16140.5|16262.37|16142.37|16260.17|16140.17|9
1649296910000|2022-04-07 02:01:50|16259.03|16139.03|16257.62|16137.62|16259.39|16139.39|16257.62|16137.62|10
1649296920000|2022-04-07 02:02:00|16257.42|16137.42|16253.98|16133.98|16257.42|16137.42|16253.98|16133.98|10
1649296930000|2022-04-07 02:02:10|16253.87|16133.87|16251.31|16131.31|16253.87|16133.87|16251.31|16131.31|9
1649296940000|2022-04-07 02:02:20|16251.27|16131.27|16247.26|16127.26|16251.27|16131.27|16247.18|16127.18|10
1649296950000|2022-04-07 02:02:30|16247.27|16127.27|16245.74|16125.74|16247.27|16127.27|16245.45|16125.45|10
1649296960000|2022-04-07 02:02:40|16245.63|16125.63|16243.47|16123.47|16245.63|16125.63|16242.95|16122.95|10
1649296970000|2022-04-07 02:02:50|16243.73|16123.73|16241.21|16121.21|16243.74|16123.74|16241.21|16121.21|10
1649296980000|2022-04-07 02:03:00|16240.59|16120.59|16237.9|16117.9|16240.59|16120.59|16237.9|16117.9|10
1649296990000|2022-04-07 02:03:10|16238.1|16118.1|16235.99|16115.99|16238.1|16118.1|16235.99|16115.99|9
1649297000000|2022-04-07 02:03:20|16235.96|16115.96|16235.18|16115.18|16235.96|16115.96|16234.66|16114.66|9
1649297010000|2022-04-07 02:03:30|16234.93|16114.93|16233|16113|16236.38|16116.38|16232.82|16112.82|10
1649297020000|2022-04-07 02:03:40|16231.67|16111.67|16232.67|16112.67|16232.67|16112.67|16230.95|16110.95|10
1649297030000|2022-04-07 02:03:50|16233.37|16113.37|16234.16|16114.16|16234.16|16114.16|16232.48|16112.48|9
1649297040000|2022-04-07 02:04:00|16234.19|16114.19|16239.27|16119.27|16239.34|16119.34|16234.19|16114.19|10
1649297050000|2022-04-07 02:04:10|16240.61|16120.61|16245.05|16125.05|16245.05|16125.05|16240.56|16120.56|10
1649297060000|2022-04-07 02:04:20|16246.46|16126.46|16249.98|16129.98|16249.98|16129.98|16246.46|16126.46|10
1649297070000|2022-04-07 02:04:30|16249.99|16129.99|16250.96|16130.96|16251.04|16131.04|16249.99|16129.99|8
1649297080000|2022-04-07 02:04:40|16251.41|16131.41|16252.05|16132.05|16252.34|16132.34|16251.41|16131.41|9
1649297090000|2022-04-07 02:04:50|16252.01|16132.01|16251.08|16131.08|16252.01|16132.01|16251.08|16131.08|9
1649297100000|2022-04-07 02:05:00|16250.97|16130.97|16248.13|16128.13|16250.97|16130.97|16247.79|16127.79|9
1649297110000|2022-04-07 02:05:10|16247.99|16127.99|16246.14|16126.14|16248.05|16128.05|16246.14|16126.14|10
1649297120000|2022-04-07 02:05:20|16246.09|16126.09|16244.73|16124.73|16246.09|16126.09|16244.73|16124.73|9
1649297130000|2022-04-07 02:05:30|16244.71|16124.71|16243.53|16123.53|16244.71|16124.71|16243.52|16123.52|10
1649297140000|2022-04-07 02:05:40|16243.41|16123.41|16245.42|16125.42|16245.42|16125.42|16243.41|16123.41|10
1649297150000|2022-04-07 02:05:50|16245.48|16125.48|16246.1|16126.1|16246.3|16126.3|16245.18|16125.18|9
1649297160000|2022-04-07 02:06:00|16246.76|16126.76|16247.37|16127.37|16247.57|16127.57|16246.76|16126.76|10
1649297170000|2022-04-07 02:06:10|16247.38|16127.38|16247.71|16127.71|16247.71|16127.71|16247.14|16127.14|7
1649297180000|2022-04-07 02:06:20|16247.69|16127.69|16247.68|16127.68|16247.73|16127.73|16247.6|16127.6|9
1649297190000|2022-04-07 02:06:30|16247.4|16127.4|16247.53|16127.53|16247.61|16127.61|16247.39|16127.39|10
1649297200000|2022-04-07 02:06:40|16247.39|16127.39|16247.08|16127.08|16247.59|16127.59|16247.08|16127.08|9
1649297210000|2022-04-07 02:06:50|16246.15|16126.15|16243.87|16123.87|16246.15|16126.15|16243.87|16123.87|9
1649297220000|2022-04-07 02:07:00|16244.48|16124.48|16244.37|16124.37|16244.76|16124.76|16244.37|16124.37|10
1649297230000|2022-04-07 02:07:10|16244.35|16124.35|16243.92|16123.92|16244.35|16124.35|16243.77|16123.77|9
1649297240000|2022-04-07 02:07:20|16243.78|16123.78|16242.11|16122.11|16243.94|16123.94|16241.82|16121.82|8
1649297250000|2022-04-07 02:07:30|16241.82|16121.82|16241.78|16121.78|16242|16122|16241.75|16121.75|9
1649297260000|2022-04-07 02:07:40|16241.67|16121.67|16243.04|16123.04|16243.04|16123.04|16241.57|16121.57|9
1649297270000|2022-04-07 02:07:50|16243.52|16123.52|16246.69|16126.69|16246.69|16126.69|16243.52|16123.52|9
1649297280000|2022-04-07 02:08:00|16246.73|16126.73|16251.11|16131.11|16251.11|16131.11|16246.73|16126.73|10
1649297290000|2022-04-07 02:08:10|16251.14|16131.14|16251.9|16131.9|16251.92|16131.92|16251.08|16131.08|8
1649297300000|2022-04-07 02:08:20|16251.86|16131.86|16252.21|16132.21|16252.97|16132.97|16251.72|16131.72|9
1649297310000|2022-04-07 02:08:30|16252.33|16132.33|16253.06|16133.06|16253.06|16133.06|16252.09|16132.09|9
1649297320000|2022-04-07 02:08:40|16253.07|16133.07|16255.72|16135.72|16255.72|16135.72|16253.07|16133.07|10
1649297330000|2022-04-07 02:08:50|16256.34|16136.34|16256.49|16136.49|16256.71|16136.71|16256.3|16136.3|9
1649297340000|2022-04-07 02:09:00|16256.44|16136.44|16257.27|16137.27|16257.27|16137.27|16255.94|16135.94|9
1649297350000|2022-04-07 02:09:10|16257.36|16137.36|16256.36|16136.36|16257.36|16137.36|16255.78|16135.78|10
1649297360000|2022-04-07 02:09:20|16255.44|16135.44|16257.19|16137.19|16257.19|16137.19|16255.44|16135.44|10
1649297370000|2022-04-07 02:09:30|16257.34|16137.34|16257.69|16137.69|16258.04|16138.04|16257.3|16137.3|9
1649297380000|2022-04-07 02:09:40|16258.63|16138.63|16258.16|16138.16|16258.63|16138.63|16257.87|16137.87|10
1649297390000|2022-04-07 02:09:50|16258.1|16138.1|16257.75|16137.75|16258.1|16138.1|16257.72|16137.72|10
1649297400000|2022-04-07 02:10:00|16257.91|16137.91|16257.87|16137.87|16258.15|16138.15|16257.73|16137.73|10
1649297410000|2022-04-07 02:10:10|16257.67|16137.67|16253.14|16133.14|16257.67|16137.67|16253.14|16133.14|10
1649297420000|2022-04-07 02:10:20|16253.03|16133.03|16251.05|16131.05|16253.35|16133.35|16251.05|16131.05|10
1649297430000|2022-04-07 02:10:30|16250.18|16130.18|16246.69|16126.69|16250.18|16130.18|16246.65|16126.65|10
1649297440000|2022-04-07 02:10:40|16245.86|16125.86|16244.91|16124.91|16245.86|16125.86|16244.91|16124.91|10
1649297450000|2022-04-07 02:10:50|16245|16125|16243.61|16123.61|16245.12|16125.12|16243.6|16123.6|10
1649297460000|2022-04-07 02:11:00|16243.48|16123.48|16241.13|16121.13|16243.48|16123.48|16240.98|16120.98|9
1649297470000|2022-04-07 02:11:10|16240.95|16120.95|16238.59|16118.59|16240.95|16120.95|16238.59|16118.59|10
1649297480000|2022-04-07 02:11:20|16238.06|16118.06|16236.91|16116.91|16238.06|16118.06|16236.89|16116.89|10
1649297490000|2022-04-07 02:11:30|16236.75|16116.75|16235.8|16115.8|16236.96|16116.96|16235.8|16115.8|10
1649297500000|2022-04-07 02:11:40|16235.87|16115.87|16237.17|16117.17|16237.17|16117.17|16235.87|16115.87|9
1649297510000|2022-04-07 02:11:50|16237.16|16117.16|16236.36|16116.36|16237.16|16117.16|16236.36|16116.36|10
1649297520000|2022-04-07 02:12:00|16235.04|16115.04|16235.21|16115.21|16235.27|16115.27|16235.02|16115.02|7
1649297530000|2022-04-07 02:12:10|16233.87|16113.87|16232.29|16112.29|16233.87|16113.87|16232.29|16112.29|8
1649297540000|2022-04-07 02:12:20|16230.09|16110.09|16226.49|16106.49|16230.09|16110.09|16226.49|16106.49|9
1649297550000|2022-04-07 02:12:30|16226.44|16106.44|16226.7|16106.7|16226.86|16106.86|16225.4|16105.4|10
1649297560000|2022-04-07 02:12:40|16228.29|16108.29|16231.46|16111.46|16231.46|16111.46|16228.29|16108.29|10
1649297570000|2022-04-07 02:12:50|16229.99|16109.99|16231.03|16111.03|16231.03|16111.03|16228.99|16108.99|10
1649297580000|2022-04-07 02:13:00|16231.18|16111.18|16231.65|16111.65|16232.6|16112.6|16230.9|16110.9|10
1649297590000|2022-04-07 02:13:10|16232.07|16112.07|16234.31|16114.31|16234.34|16114.34|16231.79|16111.79|10
1649297600000|2022-04-07 02:13:20|16234.41|16114.41|16232.94|16112.94|16234.77|16114.77|16232.94|16112.94|10
1649297610000|2022-04-07 02:13:30|16232.59|16112.59|16231.62|16111.62|16232.59|16112.59|16231.4|16111.4|10
1649297620000|2022-04-07 02:13:40|16231.34|16111.34|16230.69|16110.69|16231.34|16111.34|16230.18|16110.18|9
1649297630000|2022-04-07 02:13:50|16231|16111|16233.22|16113.22|16233.62|16113.62|16231|16111|8
1649297640000|2022-04-07 02:14:00|16232.28|16112.28|16233.03|16113.03|16233.03|16113.03|16232.04|16112.04|10
1649297650000|2022-04-07 02:14:10|16233.23|16113.23|16232.31|16112.31|16233.61|16113.61|16232.1|16112.1|10
1649297660000|2022-04-07 02:14:20|16232.11|16112.11|16231.51|16111.51|16232.11|16112.11|16231.51|16111.51|10
1649297670000|2022-04-07 02:14:30|16231.25|16111.25|16228.8|16108.8|16231.32|16111.32|16228.54|16108.54|10
1649297680000|2022-04-07 02:14:40|16228.71|16108.71|16229.38|16109.38|16229.76|16109.76|16228.52|16108.52|9
1649297690000|2022-04-07 02:14:50|16229.39|16109.39|16228|16108|16229.39|16109.39|16228|16108|9
1649297700000|2022-04-07 02:15:00|16227.83|16107.83|16226.6|16106.6|16227.83|16107.83|16226.54|16106.54|10
1649297710000|2022-04-07 02:15:10|16226.61|16106.61|16224.66|16104.66|16226.61|16106.61|16224.64|16104.64|10
1649297720000|2022-04-07 02:15:20|16224.78|16104.78|16224.63|16104.63|16226.29|16106.29|16224.55|16104.55|10
1649297730000|2022-04-07 02:15:30|16224.02|16104.02|16223.12|16103.12|16224.28|16104.28|16222.75|16102.75|10
1649297740000|2022-04-07 02:15:40|16223.4|16103.4|16222.25|16102.25|16224.1|16104.1|16221.83|16101.83|10
1649297750000|2022-04-07 02:15:50|16222.22|16102.22|16224.05|16104.05|16224.05|16104.05|16222.22|16102.22|10
1649297760000|2022-04-07 02:16:00|16224.23|16104.23|16224.66|16104.66|16224.68|16104.68|16224.23|16104.23|10
1649297770000|2022-04-07 02:16:10|16224.7|16104.7|16226.37|16106.37|16226.37|16106.37|16224.49|16104.49|8
1649297780000|2022-04-07 02:16:20|16226.38|16106.38|16226.5|16106.5|16226.7|16106.7|16225.99|16105.99|9
1649297790000|2022-04-07 02:16:30|16226.58|16106.58|16226.79|16106.79|16226.8|16106.8|16226.5|16106.5|10
1649297800000|2022-04-07 02:16:40|16226.69|16106.69|16227.4|16107.4|16227.4|16107.4|16226.48|16106.48|10
1649297810000|2022-04-07 02:16:50|16228.16|16108.16|16231.22|16111.22|16231.22|16111.22|16228.16|16108.16|10
1649297820000|2022-04-07 02:17:00|16231.55|16111.55|16233.27|16113.27|16233.27|16113.27|16231.55|16111.55|8
1649297830000|2022-04-07 02:17:10|16232.47|16112.47|16233.34|16113.34|16233.37|16113.37|16232.47|16112.47|10
1649297840000|2022-04-07 02:17:20|16233.09|16113.09|16232.22|16112.22|16233.48|16113.48|16232.22|16112.22|10
1649297850000|2022-04-07 02:17:30|16232.48|16112.48|16232.47|16112.47|16233.03|16113.03|16232.43|16112.43|8
1649297860000|2022-04-07 02:17:40|16232.15|16112.15|16229.53|16109.53|16232.18|16112.18|16229.53|16109.53|10
1649297870000|2022-04-07 02:17:50|16229.62|16109.62|16228.35|16108.35|16229.62|16109.62|16228.35|16108.35|10
1649297880000|2022-04-07 02:18:00|16228.51|16108.51|16227.37|16107.37|16228.65|16108.65|16227.37|16107.37|9
1649297890000|2022-04-07 02:18:10|16227.21|16107.21|16226.1|16106.1|16227.42|16107.42|16226.03|16106.03|7
1649297900000|2022-04-07 02:18:20|16225.9|16105.9|16223.61|16103.61|16226.15|16106.15|16223.61|16103.61|9
1649297910000|2022-04-07 02:18:30|16223.5|16103.5|16221.64|16101.64|16223.57|16103.57|16221.64|16101.64|10
1649297920000|2022-04-07 02:18:40|16221.59|16101.59|16220.03|16100.03|16221.59|16101.59|16220.03|16100.03|10
1649297930000|2022-04-07 02:18:50|16220.01|16100.01|16217.17|16097.17|16220.01|16100.01|16217.17|16097.17|10
1649297940000|2022-04-07 02:19:00|16217.25|16097.25|16215.49|16095.49|16217.25|16097.25|16215.49|16095.49|10
1649297950000|2022-04-07 02:19:10|16215.6|16095.6|16215.02|16095.02|16216.34|16096.34|16215.01|16095.01|9
1649297960000|2022-04-07 02:19:20|16214.96|16094.96|16213.98|16093.98|16214.96|16094.96|16213.98|16093.98|9
1649297970000|2022-04-07 02:19:30|16212.94|16092.94|16210.7|16090.7|16213.21|16093.21|16210.7|16090.7|10
1649297980000|2022-04-07 02:19:40|16210.66|16090.66|16209.36|16089.36|16210.94|16090.94|16209.36|16089.36|10
1649297990000|2022-04-07 02:19:50|16208.87|16088.87|16208.81|16088.81|16209.32|16089.32|16208.56|16088.56|10
1649298000000|2022-04-07 02:20:00|16208.78|16088.78|16207.66|16087.66|16208.88|16088.88|16207.27|16087.27|10
1649298010000|2022-04-07 02:20:10|16207.81|16087.81|16207.45|16087.45|16207.87|16087.87|16207.28|16087.28|10
1649298020000|2022-04-07 02:20:20|16206.49|16086.49|16205.39|16085.39|16206.64|16086.64|16205.39|16085.39|10
1649298030000|2022-04-07 02:20:30|16205.14|16085.14|16204.35|16084.35|16205.93|16085.93|16204.17|16084.17|9
1649298040000|2022-04-07 02:20:40|16204.27|16084.27|16201.66|16081.66|16204.27|16084.27|16201.66|16081.66|10
1649298050000|2022-04-07 02:20:50|16200.79|16080.79|16198.15|16078.15|16200.79|16080.79|16198.15|16078.15|10
1649298060000|2022-04-07 02:21:00|16198.16|16078.16|16197.89|16077.89|16198.17|16078.17|16197.68|16077.68|10
1649298070000|2022-04-07 02:21:10|16197.85|16077.85|16193.24|16073.24|16197.85|16077.85|16193.24|16073.24|10
1649298080000|2022-04-07 02:21:20|16192.06|16072.06|16187.33|16067.33|16192.06|16072.06|16187.33|16067.33|10
1649298090000|2022-04-07 02:21:30|16186.44|16066.44|16182.24|16062.24|16186.5|16066.5|16182.24|16062.24|10
1649298100000|2022-04-07 02:21:40|16182.52|16062.52|16180.9|16060.9|16182.52|16062.52|16180.9|16060.9|9
1649298110000|2022-04-07 02:21:50|16180.08|16060.08|16178.97|16058.97|16180.08|16060.08|16178.97|16058.97|10
1649298120000|2022-04-07 02:22:00|16178.72|16058.72|16175.45|16055.45|16178.72|16058.72|16175.45|16055.45|10
1649298130000|2022-04-07 02:22:10|16174.58|16054.58|16173.6|16053.6|16174.58|16054.58|16172.55|16052.55|10
1649298140000|2022-04-07 02:22:20|16172.98|16052.98|16171.98|16051.98|16173.33|16053.33|16171.98|16051.98|10
1649298150000|2022-04-07 02:22:30|16172|16052|16173.83|16053.83|16173.83|16053.83|16171.53|16051.53|9
1649298160000|2022-04-07 02:22:40|16174.85|16054.85|16175.84|16055.84|16175.84|16055.84|16174.68|16054.68|10
1649298170000|2022-04-07 02:22:50|16174.98|16054.98|16173.37|16053.37|16174.98|16054.98|16172.07|16052.07|10
1649298180000|2022-04-07 02:23:00|16173.65|16053.65|16173.19|16053.19|16173.65|16053.65|16172.53|16052.53|10
1649298190000|2022-04-07 02:23:10|16173.73|16053.73|16174.07|16054.07|16174.25|16054.25|16173.41|16053.41|10
1649298200000|2022-04-07 02:23:20|16174.18|16054.18|16173.05|16053.05|16174.18|16054.18|16173.05|16053.05|10
1649298210000|2022-04-07 02:23:30|16172.74|16052.74|16174.01|16054.01|16174.01|16054.01|16172.72|16052.72|9
1649298220000|2022-04-07 02:23:40|16174.16|16054.16|16173.99|16053.99|16174.16|16054.16|16173.12|16053.12|9
1649298230000|2022-04-07 02:23:50|16174.35|16054.35|16170.06|16050.06|16174.35|16054.35|16170.06|16050.06|10
1649298240000|2022-04-07 02:24:00|16169.77|16049.77|16166.7|16046.7|16169.77|16049.77|16166.7|16046.7|10
1649298250000|2022-04-07 02:24:10|16166.48|16046.48|16161.47|16041.47|16166.48|16046.48|16161.47|16041.47|10
1649298260000|2022-04-07 02:24:20|16160.76|16040.76|16157.66|16037.66|16160.76|16040.76|16157.66|16037.66|10
1649298270000|2022-04-07 02:24:30|16156.98|16036.98|16148.42|16028.42|16156.98|16036.98|16147.6|16027.6|10
1649298280000|2022-04-07 02:24:40|16147.99|16027.99|16147.3|16027.3|16149.07|16029.07|16146.75|16026.75|10
1649298290000|2022-04-07 02:24:50|16147.04|16027.04|16142.77|16022.77|16147.04|16027.04|16142.12|16022.12|10
1649298300000|2022-04-07 02:25:00|16142.83|16022.83|16142.74|16022.74|16144.53|16024.53|16142.74|16022.74|10
1649298310000|2022-04-07 02:25:10|16142.53|16022.53|16143.03|16023.03|16143.03|16023.03|16142.38|16022.38|9
1649298320000|2022-04-07 02:25:20|16142.86|16022.86|16145.4|16025.4|16145.4|16025.4|16141.78|16021.78|10
1649298330000|2022-04-07 02:25:30|16145.91|16025.91|16147.56|16027.56|16147.56|16027.56|16145.26|16025.26|10
1649298340000|2022-04-07 02:25:40|16148.23|16028.23|16151.79|16031.79|16151.79|16031.79|16148.23|16028.23|10
1649298350000|2022-04-07 02:25:50|16151.72|16031.72|16150.82|16030.82|16151.72|16031.72|16150.33|16030.33|10
1649298360000|2022-04-07 02:26:00|16150.67|16030.67|16150.32|16030.32|16151.05|16031.05|16150.32|16030.32|9
1649298370000|2022-04-07 02:26:10|16150.1|16030.1|16149.68|16029.68|16150.18|16030.18|16148.57|16028.57|10
1649298380000|2022-04-07 02:26:20|16150.34|16030.34|16151.42|16031.42|16151.7|16031.7|16150.34|16030.34|10
1649298390000|2022-04-07 02:26:30|16151.56|16031.56|16151.24|16031.24|16151.56|16031.56|16151.24|16031.24|10
1649298400000|2022-04-07 02:26:40|16151.02|16031.02|16151.26|16031.26|16151.5|16031.5|16151.02|16031.02|10
1649298410000|2022-04-07 02:26:50|16150.74|16030.74|16148.29|16028.29|16150.74|16030.74|16148.29|16028.29|10
1649298420000|2022-04-07 02:27:00|16148.54|16028.54|16147.15|16027.15|16148.54|16028.54|16147.12|16027.12|7
1649298430000|2022-04-07 02:27:10|16147.18|16027.18|16147.01|16027.01|16148.09|16028.09|16146.97|16026.97|8
1649298440000|2022-04-07 02:27:20|16146.83|16026.83|16144.7|16024.7|16146.83|16026.83|16144.7|16024.7|10
1649298450000|2022-04-07 02:27:30|16143.66|16023.66|16140.52|16020.52|16143.66|16023.66|16140.52|16020.52|10
1649298460000|2022-04-07 02:27:40|16140.44|16020.44|16140.84|16020.84|16141.05|16021.05|16140.44|16020.44|10
1649298470000|2022-04-07 02:27:50|16140.93|16020.93|16137.9|16017.9|16140.93|16020.93|16137.9|16017.9|10
1649298480000|2022-04-07 02:28:00|16137.35|16017.35|16135.91|16015.91|16137.35|16017.35|16135.8|16015.8|10
1649298490000|2022-04-07 02:28:10|16135.58|16015.58|16131.19|16011.19|16135.58|16015.58|16131.19|16011.19|10
1649298500000|2022-04-07 02:28:20|16131.52|16011.52|16127.71|16007.71|16131.52|16011.52|16127.71|16007.71|10
1649298510000|2022-04-07 02:28:30|16128.07|16008.07|16125.84|16005.84|16128.07|16008.07|16125.84|16005.84|9
1649298520000|2022-04-07 02:28:40|16125.14|16005.14|16126.7|16006.7|16126.82|16006.82|16125.1|16005.1|10
1649298530000|2022-04-07 02:28:50|16126.63|16006.63|16125.75|16005.75|16127.57|16007.57|16125.72|16005.72|10
1649298540000|2022-04-07 02:29:00|16125.47|16005.47|16125.48|16005.48|16126.11|16006.11|16125.47|16005.47|10
1649298550000|2022-04-07 02:29:10|16125.14|16005.14|16125.27|16005.27|16125.27|16005.27|16124.65|16004.65|10
1649298560000|2022-04-07 02:29:20|16125.31|16005.31|16125.61|16005.61|16125.61|16005.61|16125.12|16005.12|6
1649298570000|2022-04-07 02:29:30|16125.65|16005.65|16124.23|16004.23|16125.82|16005.82|16124.23|16004.23|10
1649298580000|2022-04-07 02:29:40|16124.32|16004.32|16124.61|16004.61|16124.63|16004.63|16124.23|16004.23|10
1649298590000|2022-04-07 02:29:50|16124.63|16004.63|16126.06|16006.06|16126.25|16006.25|16124.21|16004.21|10
1649298600000|2022-04-07 02:30:00|16126.2|16006.2|16129.13|16009.13|16129.13|16009.13|16126.2|16006.2|9
1649298610000|2022-04-07 02:30:10|16129.25|16009.25|16134.1|16014.1|16134.13|16014.13|16129.25|16009.25|10
1649298620000|2022-04-07 02:30:20|16134.44|16014.44|16133.05|16013.05|16135.16|16015.16|16133.05|16013.05|10
1649298630000|2022-04-07 02:30:30|16132.64|16012.64|16130.31|16010.31|16132.64|16012.64|16130.14|16010.14|9
1649298640000|2022-04-07 02:30:40|16129.56|16009.56|16134.51|16014.51|16134.51|16014.51|16129.05|16009.05|10
1649298650000|2022-04-07 02:30:50|16137.1|16017.1|16144.48|16024.48|16144.48|16024.48|16137.1|16017.1|10
1649298660000|2022-04-07 02:31:00|16144.77|16024.77|16148.37|16028.37|16148.41|16028.41|16144.75|16024.75|10
1649298670000|2022-04-07 02:31:10|16150.18|16030.18|16153.34|16033.34|16153.63|16033.63|16150.18|16030.18|10
1649298680000|2022-04-07 02:31:20|16152.91|16032.91|16153.44|16033.44|16153.67|16033.67|16152.59|16032.59|10
1649298690000|2022-04-07 02:31:30|16153.89|16033.89|16162.26|16042.26|16162.26|16042.26|16153.89|16033.89|10
1649298700000|2022-04-07 02:31:40|16162.59|16042.59|16165.57|16045.57|16165.57|16045.57|16162.59|16042.59|10
1649298710000|2022-04-07 02:31:50|16166.59|16046.59|16171.27|16051.27|16171.27|16051.27|16166.57|16046.57|10
1649298720000|2022-04-07 02:32:00|16171.31|16051.31|16176.11|16056.11|16176.11|16056.11|16171.31|16051.31|10
1649298730000|2022-04-07 02:32:10|16175.79|16055.79|16177.98|16057.98|16177.98|16057.98|16175.79|16055.79|10
1649298740000|2022-04-07 02:32:20|16178.03|16058.03|16178.34|16058.34|16178.34|16058.34|16177.82|16057.82|8
1649298750000|2022-04-07 02:32:30|16179.2|16059.2|16181.24|16061.24|16181.25|16061.25|16179.16|16059.16|9
1649298760000|2022-04-07 02:32:40|16181.55|16061.55|16181.46|16061.46|16182.26|16062.26|16181.31|16061.31|10
1649298770000|2022-04-07 02:32:50|16181.25|16061.25|16181.28|16061.28|16181.48|16061.48|16180.86|16060.86|10
1649298780000|2022-04-07 02:33:00|16181.51|16061.51|16182.53|16062.53|16182.53|16062.53|16181.41|16061.41|9
1649298790000|2022-04-07 02:33:10|16183.39|16063.39|16184.76|16064.76|16184.76|16064.76|16183.39|16063.39|10
1649298800000|2022-04-07 02:33:20|16184.86|16064.86|16185.38|16065.38|16185.38|16065.38|16184.74|16064.74|10
1649298810000|2022-04-07 02:33:30|16185.26|16065.26|16185.82|16065.82|16185.82|16065.82|16185.23|16065.23|9
1649298820000|2022-04-07 02:33:40|16185.87|16065.87|16186.18|16066.18|16186.18|16066.18|16185.86|16065.86|10
1649298830000|2022-04-07 02:33:50|16186.31|16066.31|16185.7|16065.7|16186.31|16066.31|16185.7|16065.7|10
1649298840000|2022-04-07 02:34:00|16185.84|16065.84|16186.29|16066.29|16186.29|16066.29|16185.84|16065.84|9
1649298850000|2022-04-07 02:34:10|16186.28|16066.28|16187.82|16067.82|16187.82|16067.82|16186.28|16066.28|9
1649298860000|2022-04-07 02:34:20|16187.77|16067.77|16189.82|16069.82|16189.88|16069.88|16187.77|16067.77|10
1649298870000|2022-04-07 02:34:30|16189.52|16069.52|16197.85|16077.85|16197.85|16077.85|16189.25|16069.25|10
1649298880000|2022-04-07 02:34:40|16199.19|16079.19|16220.85|16100.85|16220.85|16100.85|16199.19|16079.19|10
1649298890000|2022-04-07 02:34:50|16222.44|16102.44|16227.98|16107.98|16227.98|16107.98|16222.44|16102.44|10
1649298900000|2022-04-07 02:35:00|16228.18|16108.18|16230.58|16110.58|16231.35|16111.35|16228.18|16108.18|10
1649298910000|2022-04-07 02:35:10|16230.32|16110.32|16231.23|16111.23|16231.55|16111.55|16230.32|16110.32|10
1649298920000|2022-04-07 02:35:20|16230.99|16110.99|16231.13|16111.13|16232.05|16112.05|16230.71|16110.71|10
1649298930000|2022-04-07 02:35:30|16230.17|16110.17|16228.06|16108.06|16230.17|16110.17|16228.06|16108.06|10
1649298940000|2022-04-07 02:35:40|16228.01|16108.01|16229.49|16109.49|16229.49|16109.49|16227.02|16107.02|10
1649298950000|2022-04-07 02:35:50|16230.87|16110.87|16230.52|16110.52|16230.87|16110.87|16229.52|16109.52|10
1649298960000|2022-04-07 02:36:00|16230.65|16110.65|16229.41|16109.41|16230.65|16110.65|16229.22|16109.22|10
1649298970000|2022-04-07 02:36:10|16229.33|16109.33|16227.96|16107.96|16229.53|16109.53|16227.96|16107.96|10
1649298980000|2022-04-07 02:36:20|16227.56|16107.56|16228.43|16108.43|16228.43|16108.43|16226.93|16106.93|9
1649298990000|2022-04-07 02:36:30|16228.91|16108.91|16230.49|16110.49|16230.71|16110.71|16228.91|16108.91|9
1649299000000|2022-04-07 02:36:40|16230.01|16110.01|16230.41|16110.41|16230.41|16110.41|16229.39|16109.39|10
1649299010000|2022-04-07 02:36:50|16229.57|16109.57|16232.44|16112.44|16232.45|16112.45|16229.57|16109.57|10
1649299020000|2022-04-07 02:37:00|16232.62|16112.62|16232.39|16112.39|16232.96|16112.96|16232.39|16112.39|10
1649299030000|2022-04-07 02:37:10|16232.23|16112.23|16233.13|16113.13|16233.13|16113.13|16232.16|16112.16|8
1649299040000|2022-04-07 02:37:20|16233.2|16113.2|16230.73|16110.73|16233.2|16113.2|16230.73|16110.73|10
1649299050000|2022-04-07 02:37:30|16230.05|16110.05|16228.75|16108.75|16230.78|16110.78|16227.92|16107.92|9
1649299060000|2022-04-07 02:37:40|16228.21|16108.21|16226.33|16106.33|16228.21|16108.21|16226.33|16106.33|10
1649299070000|2022-04-07 02:37:50|16226.14|16106.14|16225.08|16105.08|16227.08|16107.08|16224.99|16104.99|10
1649299080000|2022-04-07 02:38:00|16224.02|16104.02|16223.47|16103.47|16224.02|16104.02|16222.82|16102.82|10
1649299090000|2022-04-07 02:38:10|16223.59|16103.59|16225.57|16105.57|16225.57|16105.57|16223.59|16103.59|10
1649299100000|2022-04-07 02:38:20|16225.74|16105.74|16230.67|16110.67|16230.67|16110.67|16225.74|16105.74|10
1649299110000|2022-04-07 02:38:30|16231.07|16111.07|16239.65|16119.65|16239.65|16119.65|16231.07|16111.07|10
1649299120000|2022-04-07 02:38:40|16239.37|16119.37|16241.68|16121.68|16241.68|16121.68|16239.3|16119.3|10
1649299130000|2022-04-07 02:38:50|16241.78|16121.78|16243|16123|16243.2|16123.2|16240.91|16120.91|10
1649299140000|2022-04-07 02:39:00|16243.06|16123.06|16245.37|16125.37|16245.73|16125.73|16243.06|16123.06|10
1649299150000|2022-04-07 02:39:10|16245.36|16125.36|16246.76|16126.76|16246.84|16126.84|16245.36|16125.36|10
1649299160000|2022-04-07 02:39:20|16246.82|16126.82|16247.44|16127.44|16247.44|16127.44|16246.75|16126.75|9
1649299170000|2022-04-07 02:39:30|16247.56|16127.56|16247.68|16127.68|16247.68|16127.68|16247.56|16127.56|6
1649299180000|2022-04-07 02:39:40|16247.61|16127.61|16247.35|16127.35|16247.61|16127.61|16246.57|16126.57|9
1649299190000|2022-04-07 02:39:50|16247.23|16127.23|16246.05|16126.05|16247.39|16127.39|16246.05|16126.05|10
1649299200000|2022-04-07 02:40:00|16245.76|16125.76|16240.15|16120.15|16245.76|16125.76|16240.15|16120.15|10
1649299210000|2022-04-07 02:40:10|16239.29|16119.29|16231.96|16111.96|16239.29|16119.29|16231.96|16111.96|9
1649299220000|2022-04-07 02:40:20|16232.01|16112.01|16227|16107|16232.01|16112.01|16226.06|16106.06|10
1649299230000|2022-04-07 02:40:30|16227.11|16107.11|16226.84|16106.84|16227.11|16107.11|16226.54|16106.54|10
1649299240000|2022-04-07 02:40:40|16226.54|16106.54|16226.72|16106.72|16227.91|16107.91|16226.54|16106.54|10
1649299250000|2022-04-07 02:40:50|16226.54|16106.54|16224.8|16104.8|16226.54|16106.54|16224.8|16104.8|10
1649299260000|2022-04-07 02:41:00|16224.18|16104.18|16219.11|16099.11|16224.18|16104.18|16219.11|16099.11|10
1649299270000|2022-04-07 02:41:10|16218.62|16098.62|16214.67|16094.67|16218.67|16098.67|16214.67|16094.67|10
1649299280000|2022-04-07 02:41:20|16214.26|16094.26|16209.59|16089.59|16214.26|16094.26|16209.57|16089.57|10
1649299290000|2022-04-07 02:41:30|16209.63|16089.63|16202.41|16082.41|16209.63|16089.63|16202.41|16082.41|10
1649299300000|2022-04-07 02:41:40|16200.35|16080.35|16194.9|16074.9|16200.35|16080.35|16194.9|16074.9|10
1649299310000|2022-04-07 02:41:50|16194.22|16074.22|16193.33|16073.33|16194.38|16074.38|16193.26|16073.26|10
1649299320000|2022-04-07 02:42:00|16193.35|16073.35|16191.46|16071.46|16193.35|16073.35|16191.21|16071.21|10
1649299330000|2022-04-07 02:42:10|16190.22|16070.22|16191.27|16071.27|16191.28|16071.28|16189.9|16069.9|10
1649299340000|2022-04-07 02:42:20|16192.48|16072.48|16192.46|16072.46|16193.2|16073.2|16191.59|16071.59|10
1649299350000|2022-04-07 02:42:30|16191.98|16071.98|16191.09|16071.09|16191.98|16071.98|16191|16071|10
1649299360000|2022-04-07 02:42:40|16191.14|16071.14|16192.59|16072.59|16192.81|16072.81|16190.73|16070.73|10
1649299370000|2022-04-07 02:42:50|16192.61|16072.61|16192.3|16072.3|16192.79|16072.79|16192.19|16072.19|10
1649299380000|2022-04-07 02:43:00|16192.23|16072.23|16191.06|16071.06|16192.34|16072.34|16191.06|16071.06|9
1649299390000|2022-04-07 02:43:10|16190.93|16070.93|16190.66|16070.66|16190.99|16070.99|16189.18|16069.18|9
1649299400000|2022-04-07 02:43:20|16191.55|16071.55|16194.16|16074.16|16194.16|16074.16|16191.55|16071.55|10
1649299410000|2022-04-07 02:43:30|16194.13|16074.13|16193.61|16073.61|16194.7|16074.7|16193.61|16073.61|10
1649299420000|2022-04-07 02:43:40|16193.56|16073.56|16193.5|16073.5|16194.46|16074.46|16193.47|16073.47|9
1649299430000|2022-04-07 02:43:50|16193.15|16073.15|16195.65|16075.65|16195.65|16075.65|16193.15|16073.15|9
1649299440000|2022-04-07 02:44:00|16195.63|16075.63|16192.93|16072.93|16195.63|16075.63|16192.93|16072.93|10
1649299450000|2022-04-07 02:44:10|16193.15|16073.15|16189.75|16069.75|16193.34|16073.34|16189.75|16069.75|9
1649299460000|2022-04-07 02:44:20|16189.49|16069.49|16188.32|16068.32|16189.49|16069.49|16188.32|16068.32|10
1649299470000|2022-04-07 02:44:30|16187.93|16067.93|16184.33|16064.33|16187.93|16067.93|16184.33|16064.33|10
1649299480000|2022-04-07 02:44:40|16183.82|16063.82|16181.88|16061.88|16183.82|16063.82|16181.22|16061.22|10
1649299490000|2022-04-07 02:44:50|16181.89|16061.89|16179.24|16059.24|16181.93|16061.93|16178.9|16058.9|9
1649299500000|2022-04-07 02:45:00|16178.91|16058.91|16173.14|16053.14|16179.09|16059.09|16173.14|16053.14|10
1649299510000|2022-04-07 02:45:10|16172.97|16052.97|16171|16051|16172.97|16052.97|16171|16051|9
1649299520000|2022-04-07 02:45:20|16171.07|16051.07|16169.65|16049.65|16171.14|16051.14|16169.65|16049.65|10
1649299530000|2022-04-07 02:45:30|16169.78|16049.78|16170.03|16050.03|16170.48|16050.48|16169.47|16049.47|10
1649299540000|2022-04-07 02:45:40|16170.34|16050.34|16170.29|16050.29|16170.39|16050.39|16170.07|16050.07|9
1649299550000|2022-04-07 02:45:50|16170|16050|16169.87|16049.87|16170.06|16050.06|16169.79|16049.79|9
1649299560000|2022-04-07 02:46:00|16169.94|16049.94|16171.03|16051.03|16171.33|16051.33|16169.94|16049.94|9
1649299570000|2022-04-07 02:46:10|16171.19|16051.19|16173.87|16053.87|16174.15|16054.15|16171.19|16051.19|10
1649299580000|2022-04-07 02:46:20|16175.71|16055.71|16178.78|16058.78|16178.78|16058.78|16175.71|16055.71|10
1649299590000|2022-04-07 02:46:30|16178.86|16058.86|16182.22|16062.22|16183.03|16063.03|16178.86|16058.86|10
1649299600000|2022-04-07 02:46:40|16183.56|16063.56|16192.12|16072.12|16192.12|16072.12|16183.56|16063.56|10
1649299610000|2022-04-07 02:46:50|16193.45|16073.45|16198|16078|16198|16078|16193.45|16073.45|10
1649299620000|2022-04-07 02:47:00|16197.9|16077.9|16198.94|16078.94|16199.23|16079.23|16197.29|16077.29|10
1649299630000|2022-04-07 02:47:10|16198.93|16078.93|16196.66|16076.66|16199.07|16079.07|16195.82|16075.82|10
1649299640000|2022-04-07 02:47:20|16196.61|16076.61|16194.75|16074.75|16196.61|16076.61|16194.75|16074.75|10
1649299650000|2022-04-07 02:47:30|16195.01|16075.01|16187.44|16067.44|16195.01|16075.01|16187.44|16067.44|10
1649299660000|2022-04-07 02:47:40|16186.72|16066.72|16183.53|16063.53|16186.72|16066.72|16183.47|16063.47|9
1649299670000|2022-04-07 02:47:50|16183.37|16063.37|16180.28|16060.28|16183.37|16063.37|16180.08|16060.08|9
1649299680000|2022-04-07 02:48:00|16180.74|16060.74|16181.67|16061.67|16182.18|16062.18|16180.74|16060.74|9
1649299690000|2022-04-07 02:48:10|16181.83|16061.83|16179.94|16059.94|16181.93|16061.93|16179.94|16059.94|10
1649299700000|2022-04-07 02:48:20|16179.76|16059.76|16179.14|16059.14|16180.1|16060.1|16179.14|16059.14|10
1649299710000|2022-04-07 02:48:30|16179.19|16059.19|16178.75|16058.75|16179.19|16059.19|16178.42|16058.42|10
1649299720000|2022-04-07 02:48:40|16178.48|16058.48|16176.11|16056.11|16178.48|16058.48|16176.11|16056.11|9
1649299730000|2022-04-07 02:48:50|16175.86|16055.86|16174.69|16054.69|16175.86|16055.86|16174.6|16054.6|10
1649299740000|2022-04-07 02:49:00|16174.52|16054.52|16172.95|16052.95|16174.52|16054.52|16172.95|16052.95|9
1649299750000|2022-04-07 02:49:10|16173.28|16053.28|16175.23|16055.23|16175.23|16055.23|16172.79|16052.79|10
1649299760000|2022-04-07 02:49:20|16175.06|16055.06|16175.59|16055.59|16176.11|16056.11|16175.06|16055.06|10
1649299770000|2022-04-07 02:49:30|16175.47|16055.47|16173.26|16053.26|16175.47|16055.47|16173.26|16053.26|10
1649299780000|2022-04-07 02:49:40|16173.28|16053.28|16172.33|16052.33|16173.39|16053.39|16171.92|16051.92|10
1649299790000|2022-04-07 02:49:50|16172.11|16052.11|16170.9|16050.9|16172.54|16052.54|16170.7|16050.7|10
1649299800000|2022-04-07 02:50:00|16170.14|16050.14|16167.98|16047.98|16170.14|16050.14|16167.98|16047.98|9
1649299810000|2022-04-07 02:50:10|16168.28|16048.28|16166.93|16046.93|16168.63|16048.63|16166.93|16046.93|9
1649299820000|2022-04-07 02:50:20|16166.84|16046.84|16165.15|16045.15|16166.84|16046.84|16165|16045|10
1649299830000|2022-04-07 02:50:30|16164.91|16044.91|16162.66|16042.66|16164.99|16044.99|16162.66|16042.66|10
1649299840000|2022-04-07 02:50:40|16162.82|16042.82|16163.71|16043.71|16164.08|16044.08|16162.82|16042.82|10
1649299850000|2022-04-07 02:50:50|16163.68|16043.68|16161.78|16041.78|16163.82|16043.82|16161.74|16041.74|10
1649299860000|2022-04-07 02:51:00|16161.67|16041.67|16162.49|16042.49|16162.8|16042.8|16161.67|16041.67|10
1649299870000|2022-04-07 02:51:10|16162.5|16042.5|16163.21|16043.21|16163.26|16043.26|16162.46|16042.46|9
1649299880000|2022-04-07 02:51:20|16163.37|16043.37|16162.77|16042.77|16163.42|16043.42|16162.77|16042.77|7
1649299890000|2022-04-07 02:51:30|16162.8|16042.8|16163.46|16043.46|16163.63|16043.63|16162.8|16042.8|9
1649299900000|2022-04-07 02:51:40|16163.61|16043.61|16168.26|16048.26|16168.26|16048.26|16163.61|16043.61|10
1649299910000|2022-04-07 02:51:50|16168.22|16048.22|16168.2|16048.2|16168.22|16048.22|16167.12|16047.12|9
1649299920000|2022-04-07 02:52:00|16168.19|16048.19|16171.62|16051.62|16171.84|16051.84|16168.19|16048.19|9
1649299930000|2022-04-07 02:52:10|16171.21|16051.21|16169.85|16049.85|16171.21|16051.21|16169.7|16049.7|10
1649299940000|2022-04-07 02:52:20|16169.57|16049.57|16169.41|16049.41|16170.05|16050.05|16169.24|16049.24|10
1649299950000|2022-04-07 02:52:30|16169.12|16049.12|16168.75|16048.75|16169.12|16049.12|16168.42|16048.42|7
1649299960000|2022-04-07 02:52:40|16168.52|16048.52|16166.95|16046.95|16168.52|16048.52|16166.95|16046.95|10
1649299970000|2022-04-07 02:52:50|16166.44|16046.44|16162.59|16042.59|16166.44|16046.44|16162.44|16042.44|9
1649299980000|2022-04-07 02:53:00|16161.67|16041.67|16161.16|16041.16|16161.67|16041.67|16160.08|16040.08|9
1649299990000|2022-04-07 02:53:10|16160.87|16040.87|16161.82|16041.82|16161.82|16041.82|16160.76|16040.76|10
1649300000000|2022-04-07 02:53:20|16162.58|16042.58|16163.83|16043.83|16163.93|16043.93|16162.58|16042.58|9
1649300010000|2022-04-07 02:53:30|16164.22|16044.22|16164.3|16044.3|16164.75|16044.75|16164.22|16044.22|10
1649300020000|2022-04-07 02:53:40|16164.41|16044.41|16164.55|16044.55|16164.68|16044.68|16164.41|16044.41|9
1649300030000|2022-04-07 02:53:50|16164.5|16044.5|16164.83|16044.83|16164.97|16044.97|16164.26|16044.26|9
1649300040000|2022-04-07 02:54:00|16164.81|16044.81|16171.01|16051.01|16171.01|16051.01|16164.81|16044.81|10
1649300050000|2022-04-07 02:54:10|16171.46|16051.46|16183.14|16063.14|16183.14|16063.14|16171.46|16051.46|10
1649300060000|2022-04-07 02:54:20|16183.66|16063.66|16188.35|16068.35|16188.35|16068.35|16183.66|16063.66|9
1649300070000|2022-04-07 02:54:30|16189.91|16069.91|16195.82|16075.82|16195.82|16075.82|16189.91|16069.91|10
1649300080000|2022-04-07 02:54:40|16195.81|16075.81|16208.37|16088.37|16208.37|16088.37|16195.81|16075.81|10
1649300090000|2022-04-07 02:54:50|16208.07|16088.07|16211.82|16091.82|16211.82|16091.82|16208.07|16088.07|10
1649300100000|2022-04-07 02:55:00|16212.12|16092.12|16212.85|16092.85|16212.9|16092.9|16212.12|16092.12|9
1649300110000|2022-04-07 02:55:10|16212.81|16092.81|16212.64|16092.64|16212.87|16092.87|16211.57|16091.57|9
1649300120000|2022-04-07 02:55:20|16212.7|16092.7|16213.79|16093.79|16213.79|16093.79|16212.27|16092.27|9
1649300130000|2022-04-07 02:55:30|16213.99|16093.99|16221.85|16101.85|16221.85|16101.85|16213.99|16093.99|10
1649300140000|2022-04-07 02:55:40|16221.99|16101.99|16227.29|16107.29|16227.29|16107.29|16221.99|16101.99|10
1649300150000|2022-04-07 02:55:50|16228.22|16108.22|16231.63|16111.63|16231.63|16111.63|16228.22|16108.22|10
1649300160000|2022-04-07 02:56:00|16231.72|16111.72|16232.71|16112.71|16233.09|16113.09|16231.72|16111.72|10
1649300170000|2022-04-07 02:56:10|16232.82|16112.82|16235.93|16115.93|16236.02|16116.02|16232.82|16112.82|9
1649300180000|2022-04-07 02:56:20|16236.18|16116.18|16237.21|16117.21|16237.21|16117.21|16236.18|16116.18|10
1649300190000|2022-04-07 02:56:30|16237.29|16117.29|16239.41|16119.41|16239.65|16119.65|16237.26|16117.26|10
1649300200000|2022-04-07 02:56:40|16239.49|16119.49|16241.13|16121.13|16241.13|16121.13|16238.9|16118.9|10
1649300210000|2022-04-07 02:56:50|16241.09|16121.09|16244.46|16124.46|16244.49|16124.49|16241.09|16121.09|10
1649300220000|2022-04-07 02:57:00|16244.94|16124.94|16246.77|16126.77|16246.77|16126.77|16244.94|16124.94|10
1649300230000|2022-04-07 02:57:10|16246.34|16126.34|16246.67|16126.67|16247.46|16127.46|16246.3|16126.3|10
1649300240000|2022-04-07 02:57:20|16248.83|16128.83|16248.58|16128.58|16249.3|16129.3|16248.58|16128.58|10
1649300250000|2022-04-07 02:57:30|16248.51|16128.51|16249.59|16129.59|16249.75|16129.75|16248.15|16128.15|9
1649300260000|2022-04-07 02:57:40|16249.84|16129.84|16251.15|16131.15|16251.15|16131.15|16249.84|16129.84|10
1649300270000|2022-04-07 02:57:50|16251.09|16131.09|16251.95|16131.95|16251.95|16131.95|16251.09|16131.09|9
1649300280000|2022-04-07 02:58:00|16253.13|16133.13|16255.05|16135.05|16255.05|16135.05|16253.13|16133.13|10
1649300290000|2022-04-07 02:58:10|16255.5|16135.5|16258.06|16138.06|16258.09|16138.09|16255.5|16135.5|10
1649300300000|2022-04-07 02:58:20|16257.73|16137.73|16257|16137|16258.53|16138.53|16257|16137|10
1649300310000|2022-04-07 02:58:30|16256.38|16136.38|16253.16|16133.16|16256.38|16136.38|16253.16|16133.16|10
1649300320000|2022-04-07 02:58:40|16252.63|16132.63|16249.24|16129.24|16252.63|16132.63|16249.15|16129.15|9
1649300330000|2022-04-07 02:58:50|16248.52|16128.52|16248.1|16128.1|16248.75|16128.75|16247.69|16127.69|10
1649300340000|2022-04-07 02:59:00|16248.16|16128.16|16248.09|16128.09|16248.49|16128.49|16247.57|16127.57|10
1649300350000|2022-04-07 02:59:10|16247.99|16127.99|16249.87|16129.87|16249.87|16129.87|16247.99|16127.99|10
1649300360000|2022-04-07 02:59:20|16250.47|16130.47|16253.04|16133.04|16253.04|16133.04|16250.47|16130.47|10
1649300370000|2022-04-07 02:59:30|16253.09|16133.09|16250.78|16130.78|16253.09|16133.09|16250.78|16130.78|10
1649300380000|2022-04-07 02:59:40|16250.39|16130.39|16250.97|16130.97|16250.99|16130.99|16249.65|16129.65|9
1649300390000|2022-04-07 02:59:50|16250.91|16130.91|16251.46|16131.46|16251.46|16131.46|16250.7|16130.7|9
1649300400000|2022-04-07 03:00:00|16251.4|16131.4|16254.73|16134.73|16254.73|16134.73|16250.86|16130.86|10
1649300410000|2022-04-07 03:00:10|16255.14|16135.14|16256.08|16136.08|16256.53|16136.53|16255.14|16135.14|10
1649300420000|2022-04-07 03:00:20|16255.46|16135.46|16255.88|16135.88|16256.45|16136.45|16255.06|16135.06|10
1649300430000|2022-04-07 03:00:30|16255.22|16135.22|16253.69|16133.69|16255.39|16135.39|16253.69|16133.69|10
1649300440000|2022-04-07 03:00:40|16253.65|16133.65|16254.6|16134.6|16254.6|16134.6|16253.46|16133.46|10
1649300450000|2022-04-07 03:00:50|16254.22|16134.22|16254.71|16134.71|16254.73|16134.73|16254.06|16134.06|8
1649300460000|2022-04-07 03:01:00|16254.66|16134.66|16256.99|16136.99|16257.02|16137.02|16254.66|16134.66|10
1649300470000|2022-04-07 03:01:10|16257.33|16137.33|16256.2|16136.2|16257.37|16137.37|16256.2|16136.2|10
1649300480000|2022-04-07 03:01:20|16256.22|16136.22|16255.23|16135.23|16256.25|16136.25|16255.23|16135.23|10
1649300490000|2022-04-07 03:01:30|16255.49|16135.49|16254.8|16134.8|16255.51|16135.51|16254.75|16134.75|9
1649300500000|2022-04-07 03:01:40|16254.94|16134.94|16255.09|16135.09|16255.09|16135.09|16253.8|16133.8|10
1649300510000|2022-04-07 03:01:50|16255.1|16135.1|16255.47|16135.47|16255.78|16135.78|16255.1|16135.1|9
1649300520000|2022-04-07 03:02:00|16255.71|16135.71|16255.74|16135.74|16255.89|16135.89|16255.5|16135.5|10
1649300530000|2022-04-07 03:02:10|16255.71|16135.71|16254.67|16134.67|16255.83|16135.83|16254.67|16134.67|7
1649300540000|2022-04-07 03:02:20|16254.21|16134.21|16251.71|16131.71|16254.21|16134.21|16251.71|16131.71|9
1649300550000|2022-04-07 03:02:30|16250.39|16130.39|16246.95|16126.95|16250.39|16130.39|16246.95|16126.95|9
1649300560000|2022-04-07 03:02:40|16246.57|16126.57|16243.63|16123.63|16246.57|16126.57|16243.63|16123.63|9
1649300570000|2022-04-07 03:02:50|16243.48|16123.48|16240.18|16120.18|16243.89|16123.89|16240.18|16120.18|10
1649300580000|2022-04-07 03:03:00|16240.15|16120.15|16238.56|16118.56|16240.15|16120.15|16238.56|16118.56|10
1649300590000|2022-04-07 03:03:10|16238.88|16118.88|16237.25|16117.25|16239.18|16119.18|16237.22|16117.22|9
1649300600000|2022-04-07 03:03:20|16237.06|16117.06|16238.66|16118.66|16238.66|16118.66|16237.06|16117.06|10
1649300610000|2022-04-07 03:03:30|16238.74|16118.74|16239.84|16119.84|16240.13|16120.13|16238.74|16118.74|10
1649300620000|2022-04-07 03:03:40|16239.76|16119.76|16241.45|16121.45|16241.45|16121.45|16239.51|16119.51|10
1649300630000|2022-04-07 03:03:50|16241.58|16121.58|16248.63|16128.63|16248.63|16128.63|16241.58|16121.58|10
1649300640000|2022-04-07 03:04:00|16249.56|16129.56|16253.84|16133.84|16253.84|16133.84|16249.56|16129.56|10
1649300650000|2022-04-07 03:04:10|16253.99|16133.99|16254.94|16134.94|16254.94|16134.94|16253.68|16133.68|9
1649300660000|2022-04-07 03:04:20|16254.97|16134.97|16258.22|16138.22|16258.22|16138.22|16254.97|16134.97|10
1649300670000|2022-04-07 03:04:30|16258.27|16138.27|16258.98|16138.98|16259.11|16139.11|16258.26|16138.26|10
1649300680000|2022-04-07 03:04:40|16259.46|16139.46|16257.87|16137.87|16259.46|16139.46|16257.87|16137.87|10
1649300690000|2022-04-07 03:04:50|16257.76|16137.76|16257.45|16137.45|16258.04|16138.04|16257.01|16137.01|10
1649300700000|2022-04-07 03:05:00|16257.18|16137.18|16257.28|16137.28|16257.31|16137.31|16257|16137|8
1649300710000|2022-04-07 03:05:10|16256.99|16136.99|16258.13|16138.13|16258.15|16138.15|16256.99|16136.99|9
1649300720000|2022-04-07 03:05:20|16258.06|16138.06|16259.31|16139.31|16259.49|16139.49|16258.05|16138.05|10
1649300730000|2022-04-07 03:05:30|16259.03|16139.03|16257.29|16137.29|16259.03|16139.03|16257.29|16137.29|10
1649300740000|2022-04-07 03:05:40|16256.39|16136.39|16253.17|16133.17|16256.39|16136.39|16253.17|16133.17|10
1649300750000|2022-04-07 03:05:50|16253.27|16133.27|16250.66|16130.66|16253.27|16133.27|16250.66|16130.66|8
1649300760000|2022-04-07 03:06:00|16250.37|16130.37|16247.73|16127.73|16250.37|16130.37|16247.73|16127.73|9
1649300770000|2022-04-07 03:06:10|16247.38|16127.38|16249.4|16129.4|16249.4|16129.4|16246.3|16126.3|10
1649300780000|2022-04-07 03:06:20|16249.45|16129.45|16250.87|16130.87|16250.87|16130.87|16249.35|16129.35|10
1649300790000|2022-04-07 03:06:30|16250.98|16130.98|16252.2|16132.2|16252.28|16132.28|16250.98|16130.98|9
1649300800000|2022-04-07 03:06:40|16251.93|16131.93|16251.49|16131.49|16251.94|16131.94|16251.42|16131.42|10
1649300810000|2022-04-07 03:06:50|16251.01|16131.01|16249.71|16129.71|16251.01|16131.01|16249.67|16129.67|9
1649300820000|2022-04-07 03:07:00|16249.87|16129.87|16247.85|16127.85|16249.87|16129.87|16247.85|16127.85|9
1649300830000|2022-04-07 03:07:10|16247.56|16127.56|16249.44|16129.44|16249.44|16129.44|16247.19|16127.19|10
1649300840000|2022-04-07 03:07:20|16249.58|16129.58|16250.96|16130.96|16250.96|16130.96|16249.57|16129.57|10
1649300850000|2022-04-07 03:07:30|16251.05|16131.05|16255.17|16135.17|16255.17|16135.17|16251.05|16131.05|10
1649300860000|2022-04-07 03:07:40|16255.03|16135.03|16257.08|16137.08|16257.08|16137.08|16255.03|16135.03|8
1649300870000|2022-04-07 03:07:50|16257.9|16137.9|16258.81|16138.81|16258.81|16138.81|16257.9|16137.9|8
1649300880000|2022-04-07 03:08:00|16258.85|16138.85|16259.27|16139.27|16259.27|16139.27|16258.73|16138.73|10
1649300890000|2022-04-07 03:08:10|16259.26|16139.26|16259.41|16139.41|16259.41|16139.41|16259.1|16139.1|8
1649300900000|2022-04-07 03:08:20|16259.43|16139.43|16259.32|16139.32|16259.79|16139.79|16259.32|16139.32|10
1649300910000|2022-04-07 03:08:30|16258.88|16138.88|16260.57|16140.57|16260.57|16140.57|16258.54|16138.54|10
1649300920000|2022-04-07 03:08:40|16260.56|16140.56|16261.19|16141.19|16261.23|16141.23|16260.1|16140.1|10
1649300930000|2022-04-07 03:08:50|16261.2|16141.2|16263.38|16143.38|16263.38|16143.38|16261.2|16141.2|10
1649300940000|2022-04-07 03:09:00|16263.61|16143.61|16264.39|16144.39|16265.26|16145.26|16263.61|16143.61|10
1649300950000|2022-04-07 03:09:10|16264.38|16144.38|16260.46|16140.46|16264.42|16144.42|16260.46|16140.46|10
1649300960000|2022-04-07 03:09:20|16259.99|16139.99|16258.38|16138.38|16259.99|16139.99|16258.11|16138.11|10
1649300970000|2022-04-07 03:09:30|16258.49|16138.49|16261.48|16141.48|16261.48|16141.48|16258.42|16138.42|10
1649300980000|2022-04-07 03:09:40|16261.5|16141.5|16259.33|16139.33|16261.5|16141.5|16259.24|16139.24|10
1649300990000|2022-04-07 03:09:50|16258.82|16138.82|16257.12|16137.12|16258.82|16138.82|16257.12|16137.12|8
1649301000000|2022-04-07 03:10:00|16256.87|16136.87|16256.18|16136.18|16256.87|16136.87|16255.95|16135.95|10
1649301010000|2022-04-07 03:10:10|16255.47|16135.47|16256.77|16136.77|16256.77|16136.77|16255.47|16135.47|9
1649301020000|2022-04-07 03:10:20|16256.72|16136.72|16258.07|16138.07|16258.07|16138.07|16256.72|16136.72|10
1649301030000|2022-04-07 03:10:30|16258.11|16138.11|16257.06|16137.06|16258.68|16138.68|16256.93|16136.93|10
1649301040000|2022-04-07 03:10:40|16258.1|16138.1|16257.2|16137.2|16258.1|16138.1|16257.2|16137.2|10
1649301050000|2022-04-07 03:10:50|16257.41|16137.41|16258.29|16138.29|16258.29|16138.29|16257.36|16137.36|10
1649301060000|2022-04-07 03:11:00|16258.21|16138.21|16258.03|16138.03|16258.66|16138.66|16258.03|16138.03|9
1649301070000|2022-04-07 03:11:10|16258.06|16138.06|16258.63|16138.63|16258.68|16138.68|16258.06|16138.06|10
1649301080000|2022-04-07 03:11:20|16258.58|16138.58|16259.07|16139.07|16259.07|16139.07|16258.47|16138.47|8
1649301090000|2022-04-07 03:11:30|16259.29|16139.29|16258.68|16138.68|16259.71|16139.71|16258.68|16138.68|10
1649301100000|2022-04-07 03:11:40|16258.34|16138.34|16253.87|16133.87|16258.34|16138.34|16253.87|16133.87|9
1649301110000|2022-04-07 03:11:50|16253.93|16133.93|16253.33|16133.33|16254.83|16134.83|16253.33|16133.33|10
1649301120000|2022-04-07 03:12:00|16251.74|16131.74|16245.21|16125.21|16251.74|16131.74|16245.21|16125.21|10
1649301130000|2022-04-07 03:12:10|16242.05|16122.05|16238.23|16118.23|16242.05|16122.05|16238.23|16118.23|10
1649301140000|2022-04-07 03:12:20|16237.95|16117.95|16236.67|16116.67|16237.95|16117.95|16236.6|16116.6|9
1649301150000|2022-04-07 03:12:30|16236.57|16116.57|16228.32|16108.32|16236.59|16116.59|16228.32|16108.32|10
1649301160000|2022-04-07 03:12:40|16227.8|16107.8|16224.33|16104.33|16228.03|16108.03|16224.02|16104.02|10
1649301170000|2022-04-07 03:12:50|16224.31|16104.31|16223.57|16103.57|16225.1|16105.1|16223.54|16103.54|10
1649301180000|2022-04-07 03:13:00|16223.52|16103.52|16222.98|16102.98|16223.86|16103.86|16222.98|16102.98|10
1649301190000|2022-04-07 03:13:10|16222.66|16102.66|16220.1|16100.1|16222.66|16102.66|16220.09|16100.09|10
1649301200000|2022-04-07 03:13:20|16219.74|16099.74|16215.13|16095.13|16219.74|16099.74|16215.13|16095.13|10
1649301210000|2022-04-07 03:13:30|16215.09|16095.09|16212.75|16092.75|16215.09|16095.09|16211.94|16091.94|10
1649301220000|2022-04-07 03:13:40|16213.01|16093.01|16212.3|16092.3|16214.18|16094.18|16212.3|16092.3|9
1649301230000|2022-04-07 03:13:50|16212.16|16092.16|16212.34|16092.34|16212.34|16092.34|16211.66|16091.66|10
1649301240000|2022-04-07 03:14:00|16212.26|16092.26|16211.19|16091.19|16212.28|16092.28|16211.19|16091.19|10
1649301250000|2022-04-07 03:14:10|16211.43|16091.43|16210.05|16090.05|16211.43|16091.43|16210.05|16090.05|9
1649301260000|2022-04-07 03:14:20|16210.08|16090.08|16207.53|16087.53|16210.29|16090.29|16207.38|16087.38|9
1649301270000|2022-04-07 03:14:30|16207.69|16087.69|16206.77|16086.77|16207.69|16087.69|16206.77|16086.77|10
1649301280000|2022-04-07 03:14:40|16206.67|16086.67|16203.73|16083.73|16206.67|16086.67|16203.7|16083.7|10
1649301290000|2022-04-07 03:14:50|16203.56|16083.56|16203.16|16083.16|16203.56|16083.56|16201.54|16081.54|10
1649301300000|2022-04-07 03:15:00|16202.78|16082.78|16200.48|16080.48|16202.78|16082.78|16200.02|16080.02|10
1649301310000|2022-04-07 03:15:10|16200.01|16080.01|16196.61|16076.61|16200.03|16080.03|16196.61|16076.61|10
1649301320000|2022-04-07 03:15:20|16196.1|16076.1|16194.94|16074.94|16196.1|16076.1|16194.78|16074.78|10
1649301330000|2022-04-07 03:15:30|16195.28|16075.28|16195.62|16075.62|16195.62|16075.62|16195.03|16075.03|10
1649301340000|2022-04-07 03:15:40|16196.06|16076.06|16196.01|16076.01|16196.51|16076.51|16195.97|16075.97|10
1649301350000|2022-04-07 03:15:50|16195.93|16075.93|16196.08|16076.08|16196.4|16076.4|16195.46|16075.46|10
1649301360000|2022-04-07 03:16:00|16195.57|16075.57|16193.69|16073.69|16195.6|16075.6|16193.12|16073.12|10
1649301370000|2022-04-07 03:16:10|16193.15|16073.15|16192.81|16072.81|16193.15|16073.15|16191.75|16071.75|10
1649301380000|2022-04-07 03:16:20|16192.64|16072.64|16191.73|16071.73|16192.64|16072.64|16191.35|16071.35|9
1649301390000|2022-04-07 03:16:30|16191.57|16071.57|16190.99|16070.99|16191.57|16071.57|16190.62|16070.62|9
1649301400000|2022-04-07 03:16:40|16190.94|16070.94|16190.94|16070.94|16191.07|16071.07|16190.46|16070.46|9
1649301410000|2022-04-07 03:16:50|16191.05|16071.05|16192.4|16072.4|16192.65|16072.65|16191.05|16071.05|10
1649301420000|2022-04-07 03:17:00|16192.74|16072.74|16192.72|16072.72|16193.37|16073.37|16192.24|16072.24|10
1649301430000|2022-04-07 03:17:10|16192.76|16072.76|16193.91|16073.91|16194.21|16074.21|16192.76|16072.76|10
1649301440000|2022-04-07 03:17:20|16193.74|16073.74|16194.07|16074.07|16194.21|16074.21|16193.62|16073.62|10
1649301450000|2022-04-07 03:17:30|16194.62|16074.62|16195.15|16075.15|16195.32|16075.32|16194.62|16074.62|9
1649301460000|2022-04-07 03:17:40|16195.18|16075.18|16196.67|16076.67|16196.83|16076.83|16195.18|16075.18|10
1649301470000|2022-04-07 03:17:50|16196.98|16076.98|16197.57|16077.57|16198.1|16078.1|16196.98|16076.98|10
1649301480000|2022-04-07 03:18:00|16197.92|16077.92|16199.41|16079.41|16199.41|16079.41|16197.7|16077.7|10
1649301490000|2022-04-07 03:18:10|16199.86|16079.86|16199.21|16079.21|16199.86|16079.86|16199.14|16079.14|9
1649301500000|2022-04-07 03:18:20|16199.31|16079.31|16199.59|16079.59|16200.44|16080.44|16199.31|16079.31|10
1649301510000|2022-04-07 03:18:30|16199.7|16079.7|16195.2|16075.2|16199.7|16079.7|16195.2|16075.2|10
1649301520000|2022-04-07 03:18:40|16195.11|16075.11|16192.61|16072.61|16195.11|16075.11|16192.52|16072.52|9
1649301530000|2022-04-07 03:18:50|16192.13|16072.13|16190.01|16070.01|16192.13|16072.13|16190.01|16070.01|9
1649301540000|2022-04-07 03:19:00|16189.92|16069.92|16188.82|16068.82|16189.92|16069.92|16188.82|16068.82|9
1649301550000|2022-04-07 03:19:10|16188.48|16068.48|16187.26|16067.26|16188.48|16068.48|16187.26|16067.26|9
1649301560000|2022-04-07 03:19:20|16187.25|16067.25|16187.37|16067.37|16187.37|16067.37|16187.14|16067.14|7
1649301570000|2022-04-07 03:19:30|16187.32|16067.32|16188.72|16068.72|16188.72|16068.72|16187.32|16067.32|9
1649301580000|2022-04-07 03:19:40|16189.42|16069.42|16197.65|16077.65|16197.65|16077.65|16189.42|16069.42|10
1649301590000|2022-04-07 03:19:50|16197.92|16077.92|16201.74|16081.74|16201.74|16081.74|16197.92|16077.92|10
1649301600000|2022-04-07 03:20:00|16202.62|16082.62|16209.42|16089.42|16209.74|16089.74|16202.48|16082.48|10
1649301610000|2022-04-07 03:20:10|16210.12|16090.12|16208.58|16088.58|16210.38|16090.38|16208.36|16088.36|10
1649301620000|2022-04-07 03:20:20|16209.04|16089.04|16209.22|16089.22|16209.23|16089.23|16208.79|16088.79|8
1649301630000|2022-04-07 03:20:30|16209.16|16089.16|16208.25|16088.25|16209.17|16089.17|16208.19|16088.19|10
1649301640000|2022-04-07 03:20:40|16208.11|16088.11|16207.78|16087.78|16208.88|16088.88|16207.78|16087.78|10
1649301650000|2022-04-07 03:20:50|16207.88|16087.88|16208.31|16088.31|16208.31|16088.31|16207.56|16087.56|10
1649301660000|2022-04-07 03:21:00|16208.35|16088.35|16208.56|16088.56|16208.56|16088.56|16208.14|16088.14|7
1649301670000|2022-04-07 03:21:10|16209.1|16089.1|16209.81|16089.81|16209.98|16089.98|16209.1|16089.1|10
1649301680000|2022-04-07 03:21:20|16209.77|16089.77|16210.47|16090.47|16210.47|16090.47|16209.37|16089.37|9
1649301690000|2022-04-07 03:21:30|16210.82|16090.82|16210.12|16090.12|16211.49|16091.49|16210.12|16090.12|10
1649301700000|2022-04-07 03:21:40|16210.09|16090.09|16208.22|16088.22|16210.62|16090.62|16208.22|16088.22|9
1649301710000|2022-04-07 03:21:50|16208.32|16088.32|16206.91|16086.91|16208.39|16088.39|16206.91|16086.91|10
1649301720000|2022-04-07 03:22:00|16207.04|16087.04|16202.52|16082.52|16207.11|16087.11|16202.52|16082.52|10
1649301730000|2022-04-07 03:22:10|16202.3|16082.3|16198.74|16078.74|16202.3|16082.3|16198.74|16078.74|10
1649301740000|2022-04-07 03:22:20|16198.18|16078.18|16196.21|16076.21|16198.4|16078.4|16196.21|16076.21|10
1649301750000|2022-04-07 03:22:30|16196.34|16076.34|16195.48|16075.48|16196.34|16076.34|16195.26|16075.26|9
1649301760000|2022-04-07 03:22:40|16195.2|16075.2|16196.25|16076.25|16196.34|16076.34|16195.2|16075.2|10
1649301770000|2022-04-07 03:22:50|16196.12|16076.12|16196.45|16076.45|16196.71|16076.71|16196.04|16076.04|7
1649301780000|2022-04-07 03:23:00|16196.42|16076.42|16195.51|16075.51|16196.42|16076.42|16195.33|16075.33|9
1649301790000|2022-04-07 03:23:10|16195.53|16075.53|16190.45|16070.45|16195.53|16075.53|16190.45|16070.45|10
1649301800000|2022-04-07 03:23:20|16190.1|16070.1|16188.17|16068.17|16190.22|16070.22|16188.17|16068.17|9
1649301810000|2022-04-07 03:23:30|16184.6|16064.6|16182.24|16062.24|16185|16065|16182.24|16062.24|10
1649301820000|2022-04-07 03:23:40|16182.07|16062.07|16181.91|16061.91|16182.07|16062.07|16180.99|16060.99|10
1649301830000|2022-04-07 03:23:50|16181.9|16061.9|16182.13|16062.13|16182.68|16062.68|16181|16061|10
1649301840000|2022-04-07 03:24:00|16181.8|16061.8|16183.66|16063.66|16183.66|16063.66|16181.8|16061.8|9
1649301850000|2022-04-07 03:24:10|16184.06|16064.06|16184.22|16064.22|16185.05|16065.05|16184.06|16064.06|9
1649301860000|2022-04-07 03:24:20|16184.2|16064.2|16189.47|16069.47|16189.47|16069.47|16184.2|16064.2|10
1649301870000|2022-04-07 03:24:30|16190.56|16070.56|16190.59|16070.59|16190.98|16070.98|16190.13|16070.13|10
1649301880000|2022-04-07 03:24:40|16190.32|16070.32|16190.87|16070.87|16192.22|16072.22|16190.32|16070.32|10
1649301890000|2022-04-07 03:24:50|16190.76|16070.76|16190.24|16070.24|16191.1|16071.1|16190.1|16070.1|10
1649301900000|2022-04-07 03:25:00|16190.21|16070.21|16190.21|16070.21|16191.07|16071.07|16190|16070|10
1649301910000|2022-04-07 03:25:10|16190.28|16070.28|16189.5|16069.5|16190.37|16070.37|16189.5|16069.5|10
1649301920000|2022-04-07 03:25:20|16189.44|16069.44|16188.68|16068.68|16189.44|16069.44|16188.68|16068.68|7
1649301930000|2022-04-07 03:25:30|16188.88|16068.88|16186.95|16066.95|16188.88|16068.88|16186.95|16066.95|6
1649301940000|2022-04-07 03:25:40|16186.86|16066.86|16188.64|16068.64|16188.65|16068.65|16186.86|16066.86|9
1649301950000|2022-04-07 03:25:50|16188.7|16068.7|16187.27|16067.27|16188.73|16068.73|16187.27|16067.27|10
1649301960000|2022-04-07 03:26:00|16187.28|16067.28|16186.87|16066.87|16187.28|16067.28|16186.77|16066.77|9
1649301970000|2022-04-07 03:26:10|16187.12|16067.12|16187.96|16067.96|16187.96|16067.96|16187.09|16067.09|8
1649301980000|2022-04-07 03:26:20|16188.28|16068.28|16188.59|16068.59|16188.76|16068.76|16188.22|16068.22|10
1649301990000|2022-04-07 03:26:30|16188.56|16068.56|16183.94|16063.94|16188.56|16068.56|16183.94|16063.94|10
1649302000000|2022-04-07 03:26:40|16183.88|16063.88|16181.81|16061.81|16183.88|16063.88|16181.81|16061.81|10
1649302010000|2022-04-07 03:26:50|16181.62|16061.62|16178.88|16058.88|16181.62|16061.62|16178.84|16058.84|9
1649302020000|2022-04-07 03:27:00|16179.01|16059.01|16179.73|16059.73|16179.81|16059.81|16179.01|16059.01|10
1649302030000|2022-04-07 03:27:10|16179.97|16059.97|16177.91|16057.91|16179.97|16059.97|16177.91|16057.91|10
1649302040000|2022-04-07 03:27:20|16178.27|16058.27|16177.15|16057.15|16178.27|16058.27|16177.13|16057.13|9
1649302050000|2022-04-07 03:27:30|16177.14|16057.14|16175.8|16055.8|16177.14|16057.14|16175.8|16055.8|10
1649302060000|2022-04-07 03:27:40|16175.5|16055.5|16174.79|16054.79|16175.5|16055.5|16174.15|16054.15|10
1649302070000|2022-04-07 03:27:50|16174.73|16054.73|16169.77|16049.77|16174.73|16054.73|16169.77|16049.77|10
1649302080000|2022-04-07 03:28:00|16169.64|16049.64|16168.25|16048.25|16169.64|16049.64|16168.25|16048.25|8
1649302090000|2022-04-07 03:28:10|16168.07|16048.07|16167.2|16047.2|16168.1|16048.1|16167.2|16047.2|7
1649302100000|2022-04-07 03:28:20|16167.19|16047.19|16166.15|16046.15|16167.38|16047.38|16166.15|16046.15|9
1649302110000|2022-04-07 03:28:30|16166.38|16046.38|16165.81|16045.81|16166.69|16046.69|16165.81|16045.81|10
1649302120000|2022-04-07 03:28:40|16165.98|16045.98|16167.12|16047.12|16167.12|16047.12|16165.89|16045.89|8
1649302130000|2022-04-07 03:28:50|16167.2|16047.2|16165.59|16045.59|16167.2|16047.2|16165.59|16045.59|8
1649302140000|2022-04-07 03:29:00|16165.71|16045.71|16160.71|16040.71|16165.71|16045.71|16160.71|16040.71|9
1649302150000|2022-04-07 03:29:10|16160.63|16040.63|16163.79|16043.79|16163.79|16043.79|16160.59|16040.59|10
1649302160000|2022-04-07 03:29:20|16164.96|16044.96|16166.69|16046.69|16166.69|16046.69|16164.96|16044.96|10
1649302170000|2022-04-07 03:29:30|16166.41|16046.41|16165.67|16045.67|16166.63|16046.63|16165.67|16045.67|10
1649302180000|2022-04-07 03:29:40|16165.69|16045.69|16166.43|16046.43|16166.43|16046.43|16165.56|16045.56|10
1649302190000|2022-04-07 03:29:50|16166.45|16046.45|16166.07|16046.07|16167.1|16047.1|16165.22|16045.22|10
1649302200000|2022-04-07 03:30:00|16166.15|16046.15|16167.07|16047.07|16167.07|16047.07|16165.65|16045.65|9
1649302210000|2022-04-07 03:30:10|16167.61|16047.61|16171.91|16051.91|16171.91|16051.91|16167.61|16047.61|10
1649302220000|2022-04-07 03:30:20|16172.28|16052.28|16172.14|16052.14|16172.79|16052.79|16171.64|16051.64|9
1649302230000|2022-04-07 03:30:30|16171.88|16051.88|16171.07|16051.07|16171.88|16051.88|16170.9|16050.9|9
1649302240000|2022-04-07 03:30:40|16170.84|16050.84|16168.33|16048.33|16170.84|16050.84|16168.32|16048.32|10
1649302250000|2022-04-07 03:30:50|16168.34|16048.34|16166.5|16046.5|16168.57|16048.57|16166.5|16046.5|9
1649302260000|2022-04-07 03:31:00|16166.1|16046.1|16163.93|16043.93|16166.24|16046.24|16163.93|16043.93|9
1649302270000|2022-04-07 03:31:10|16163.8|16043.8|16163.27|16043.27|16163.84|16043.84|16163.1|16043.1|10
1649302280000|2022-04-07 03:31:20|16163.09|16043.09|16160.83|16040.83|16163.09|16043.09|16160.83|16040.83|10
1649302290000|2022-04-07 03:31:30|16160|16040|16157.45|16037.45|16160|16040|16157.45|16037.45|10
1649302300000|2022-04-07 03:31:40|16156.6|16036.6|16153.21|16033.21|16156.67|16036.67|16153.21|16033.21|9
1649302310000|2022-04-07 03:31:50|16153.62|16033.62|16151.43|16031.43|16154.55|16034.55|16151.43|16031.43|10
1649302320000|2022-04-07 03:32:00|16151.7|16031.7|16149.51|16029.51|16151.7|16031.7|16149.51|16029.51|9
1649302330000|2022-04-07 03:32:10|16147.53|16027.53|16146.16|16026.16|16147.53|16027.53|16146.16|16026.16|10
1649302340000|2022-04-07 03:32:20|16146|16026|16143.6|16023.6|16146|16026|16143.42|16023.42|10
1649302350000|2022-04-07 03:32:30|16141.85|16021.85|16141.49|16021.49|16142.51|16022.51|16141.29|16021.29|9
1649302360000|2022-04-07 03:32:40|16141.12|16021.12|16140.27|16020.27|16141.12|16021.12|16140.05|16020.05|10
1649302370000|2022-04-07 03:32:50|16140.43|16020.43|16139.83|16019.83|16140.71|16020.71|16139.83|16019.83|10
1649302380000|2022-04-07 03:33:00|16140.42|16020.42|16142.83|16022.83|16142.83|16022.83|16140.39|16020.39|10
1649302390000|2022-04-07 03:33:10|16143.22|16023.22|16151.12|16031.12|16151.12|16031.12|16143.22|16023.22|10
1649302400000|2022-04-07 03:33:20|16151.79|16031.79|16164.16|16044.16|16164.16|16044.16|16151.79|16031.79|10
1649302410000|2022-04-07 03:33:30|16164.37|16044.37|16172.09|16052.09|16172.09|16052.09|16164.37|16044.37|10
1649302420000|2022-04-07 03:33:40|16172.66|16052.66|16177.31|16057.31|16177.31|16057.31|16172.66|16052.66|10
1649302430000|2022-04-07 03:33:50|16177.72|16057.72|16185.2|16065.2|16185.2|16065.2|16177.72|16057.72|10
1649302440000|2022-04-07 03:34:00|16184.86|16064.86|16185.36|16065.36|16185.79|16065.79|16184.86|16064.86|9
1649302450000|2022-04-07 03:34:10|16185.16|16065.16|16185.91|16065.91|16186.06|16066.06|16185.12|16065.12|10
1649302460000|2022-04-07 03:34:20|16185.82|16065.82|16186.16|16066.16|16186.68|16066.68|16185.82|16065.82|10
1649302470000|2022-04-07 03:34:30|16185.67|16065.67|16184.81|16064.81|16185.67|16065.67|16183.86|16063.86|10
1649302480000|2022-04-07 03:34:40|16184.94|16064.94|16184.86|16064.86|16185.62|16065.62|16184.67|16064.67|10
1649302490000|2022-04-07 03:34:50|16184.71|16064.71|16184.2|16064.2|16184.72|16064.72|16183.92|16063.92|10
1649302500000|2022-04-07 03:35:00|16184.23|16064.23|16183.83|16063.83|16184.35|16064.35|16183.81|16063.81|9
1649302510000|2022-04-07 03:35:10|16183.72|16063.72|16185|16065|16185|16065|16183.59|16063.59|10
1649302520000|2022-04-07 03:35:20|16185.05|16065.05|16187.96|16067.96|16187.96|16067.96|16184.81|16064.81|10
1649302530000|2022-04-07 03:35:30|16188.74|16068.74|16193.63|16073.63|16193.63|16073.63|16188.74|16068.74|9
1649302540000|2022-04-07 03:35:40|16194.3|16074.3|16196.61|16076.61|16196.61|16076.61|16194.3|16074.3|10
1649302550000|2022-04-07 03:35:50|16196.7|16076.7|16198.84|16078.84|16198.84|16078.84|16196.7|16076.7|10
1649302560000|2022-04-07 03:36:00|16198.86|16078.86|16202.12|16082.12|16202.12|16082.12|16198.86|16078.86|9
1649302570000|2022-04-07 03:36:10|16202.31|16082.31|16205.07|16085.07|16205.07|16085.07|16202.31|16082.31|10
1649302580000|2022-04-07 03:36:20|16205.35|16085.35|16206.99|16086.99|16206.99|16086.99|16205.35|16085.35|10
1649302590000|2022-04-07 03:36:30|16206.95|16086.95|16208.76|16088.76|16208.76|16088.76|16206.95|16086.95|9
1649302600000|2022-04-07 03:36:40|16209.05|16089.05|16209.27|16089.27|16209.28|16089.28|16209.02|16089.02|10
1649302610000|2022-04-07 03:36:50|16208.89|16088.89|16211.69|16091.69|16211.69|16091.69|16208.64|16088.64|9
1649302620000|2022-04-07 03:37:00|16211.42|16091.42|16213.52|16093.52|16213.52|16093.52|16211.42|16091.42|9
1649302630000|2022-04-07 03:37:10|16214.29|16094.29|16216.01|16096.01|16216.05|16096.05|16214.18|16094.18|10
1649302640000|2022-04-07 03:37:20|16215.74|16095.74|16216.46|16096.46|16216.92|16096.92|16215.74|16095.74|10
1649302650000|2022-04-07 03:37:30|16216.4|16096.4|16218.04|16098.04|16218.04|16098.04|16216.4|16096.4|9
1649302660000|2022-04-07 03:37:40|16218.19|16098.19|16219.69|16099.69|16219.69|16099.69|16218.19|16098.19|9
1649302670000|2022-04-07 03:37:50|16220.02|16100.02|16220.07|16100.07|16220.43|16100.43|16220.02|16100.02|8
1649302680000|2022-04-07 03:38:00|16220.09|16100.09|16221.12|16101.12|16221.12|16101.12|16220.09|16100.09|10
1649302690000|2022-04-07 03:38:10|16221.08|16101.08|16220.77|16100.77|16221.66|16101.66|16220.74|16100.74|10
1649302700000|2022-04-07 03:38:20|16221.87|16101.87|16222.06|16102.06|16222.12|16102.12|16221.84|16101.84|10
1649302710000|2022-04-07 03:38:30|16222.26|16102.26|16220.97|16100.97|16222.26|16102.26|16220.97|16100.97|8
1649302720000|2022-04-07 03:38:40|16220.83|16100.83|16220.71|16100.71|16221.19|16101.19|16220.19|16100.19|10
1649302730000|2022-04-07 03:38:50|16220.73|16100.73|16221.16|16101.16|16221.27|16101.27|16220.49|16100.49|10
1649302740000|2022-04-07 03:39:00|16221.34|16101.34|16221.04|16101.04|16221.34|16101.34|16220.73|16100.73|10
1649302750000|2022-04-07 03:39:10|16220.92|16100.92|16221.3|16101.3|16221.3|16101.3|16219.67|16099.67|10
1649302760000|2022-04-07 03:39:20|16221.54|16101.54|16223.86|16103.86|16223.86|16103.86|16221.45|16101.45|10
1649302770000|2022-04-07 03:39:30|16223.98|16103.98|16222.59|16102.59|16223.98|16103.98|16222.59|16102.59|10
1649302780000|2022-04-07 03:39:40|16222.41|16102.41|16223.9|16103.9|16224.12|16104.12|16222.41|16102.41|10
1649302790000|2022-04-07 03:39:50|16223.81|16103.81|16222.35|16102.35|16223.81|16103.81|16222.35|16102.35|10
1649302800000|2022-04-07 03:40:00|16222.51|16102.51|16223.51|16103.51|16223.51|16103.51|16222.5|16102.5|10
1649302810000|2022-04-07 03:40:10|16223.53|16103.53|16223.23|16103.23|16223.72|16103.72|16223.23|16103.23|10
1649302820000|2022-04-07 03:40:20|16223.44|16103.44|16223.39|16103.39|16223.47|16103.47|16223.3|16103.3|9
1649302830000|2022-04-07 03:40:30|16223.34|16103.34|16221.26|16101.26|16223.53|16103.53|16221.26|16101.26|10
1649302840000|2022-04-07 03:40:40|16221.08|16101.08|16219.11|16099.11|16221.08|16101.08|16219.11|16099.11|10
1649302850000|2022-04-07 03:40:50|16219.09|16099.09|16221.46|16101.46|16221.46|16101.46|16219.09|16099.09|10
1649302860000|2022-04-07 03:41:00|16221.44|16101.44|16222.1|16102.1|16222.1|16102.1|16221.44|16101.44|10
1649302870000|2022-04-07 03:41:10|16222.28|16102.28|16222.92|16102.92|16223.09|16103.09|16222.24|16102.24|9
1649302880000|2022-04-07 03:41:20|16222.72|16102.72|16223.77|16103.77|16223.77|16103.77|16222.72|16102.72|9
1649302890000|2022-04-07 03:41:30|16223.99|16103.99|16225.75|16105.75|16225.75|16105.75|16223.99|16103.99|8
1649302900000|2022-04-07 03:41:40|16226.31|16106.31|16227.59|16107.59|16227.59|16107.59|16226.31|16106.31|8
1649302910000|2022-04-07 03:41:50|16227.69|16107.69|16227.44|16107.44|16227.92|16107.92|16227.44|16107.44|7
1649302920000|2022-04-07 03:42:00|16227.62|16107.62|16226.47|16106.47|16227.86|16107.86|16225.94|16105.94|8
1649302930000|2022-04-07 03:42:10|16226.76|16106.76|16228.09|16108.09|16228.09|16108.09|16226.42|16106.42|10
1649302940000|2022-04-07 03:42:20|16228.36|16108.36|16231.2|16111.2|16231.32|16111.32|16228.36|16108.36|10
1649302950000|2022-04-07 03:42:30|16231.28|16111.28|16232.52|16112.52|16232.54|16112.54|16231.28|16111.28|10
1649302960000|2022-04-07 03:42:40|16232.4|16112.4|16234.5|16114.5|16234.5|16114.5|16232.4|16112.4|10
1649302970000|2022-04-07 03:42:50|16234.56|16114.56|16234.31|16114.31|16234.56|16114.56|16233.81|16113.81|8
1649302980000|2022-04-07 03:43:00|16234.73|16114.73|16231.46|16111.46|16234.73|16114.73|16231.46|16111.46|10
1649302990000|2022-04-07 03:43:10|16231.43|16111.43|16229.88|16109.88|16231.43|16111.43|16229.88|16109.88|10
1649303000000|2022-04-07 03:43:20|16229.98|16109.98|16228.91|16108.91|16230.01|16110.01|16228.91|16108.91|10
1649303010000|2022-04-07 03:43:30|16228.87|16108.87|16229.15|16109.15|16229.73|16109.73|16228.86|16108.86|10
1649303020000|2022-04-07 03:43:40|16229.2|16109.2|16225.79|16105.79|16229.28|16109.28|16225.79|16105.79|10
1649303030000|2022-04-07 03:43:50|16224.61|16104.61|16220.48|16100.48|16224.61|16104.61|16220.48|16100.48|10
1649303040000|2022-04-07 03:44:00|16220.51|16100.51|16219.69|16099.69|16220.51|16100.51|16219.08|16099.08|10
1649303050000|2022-04-07 03:44:10|16219.36|16099.36|16219|16099|16219.59|16099.59|16218.77|16098.77|10
1649303060000|2022-04-07 03:44:20|16219.02|16099.02|16218.62|16098.62|16219.75|16099.75|16218.62|16098.62|10
1649303070000|2022-04-07 03:44:30|16218.79|16098.79|16219.18|16099.18|16219.18|16099.18|16218.48|16098.48|10
1649303080000|2022-04-07 03:44:40|16219.24|16099.24|16219.63|16099.63|16219.63|16099.63|16218.61|16098.61|10
1649303090000|2022-04-07 03:44:50|16219.47|16099.47|16222.58|16102.58|16222.58|16102.58|16219.47|16099.47|10
1649303100000|2022-04-07 03:45:00|16222.98|16102.98|16224.7|16104.7|16224.7|16104.7|16222.43|16102.43|10
1649303110000|2022-04-07 03:45:10|16224.92|16104.92|16224.79|16104.79|16225.53|16105.53|16224.59|16104.59|9
1649303120000|2022-04-07 03:45:20|16224.6|16104.6|16225.41|16105.41|16225.41|16105.41|16224.6|16104.6|9
1649303130000|2022-04-07 03:45:30|16225.49|16105.49|16225.1|16105.1|16225.85|16105.85|16225.1|16105.1|9
1649303140000|2022-04-07 03:45:40|16224.95|16104.95|16223.71|16103.71|16225.16|16105.16|16223.71|16103.71|8
1649303150000|2022-04-07 03:45:50|16223.68|16103.68|16222.48|16102.48|16223.68|16103.68|16222.48|16102.48|9
1649303160000|2022-04-07 03:46:00|16222.55|16102.55|16220.13|16100.13|16222.58|16102.58|16220.13|16100.13|8
1649303170000|2022-04-07 03:46:10|16220.09|16100.09|16213.15|16093.15|16220.09|16100.09|16213.15|16093.15|10
1649303180000|2022-04-07 03:46:20|16213.07|16093.07|16208.42|16088.42|16213.07|16093.07|16208.42|16088.42|10
1649303190000|2022-04-07 03:46:30|16207.73|16087.73|16206.11|16086.11|16207.73|16087.73|16206.11|16086.11|10
1649303200000|2022-04-07 03:46:40|16206.21|16086.21|16202.98|16082.98|16206.29|16086.29|16202.98|16082.98|10
1649303210000|2022-04-07 03:46:50|16203|16083|16201.47|16081.47|16203.05|16083.05|16201.47|16081.47|10
1649303220000|2022-04-07 03:47:00|16201.75|16081.75|16202.74|16082.74|16202.74|16082.74|16201.39|16081.39|10
1649303230000|2022-04-07 03:47:10|16202.86|16082.86|16205.5|16085.5|16205.5|16085.5|16202.86|16082.86|10
1649303240000|2022-04-07 03:47:20|16205.82|16085.82|16209.7|16089.7|16209.7|16089.7|16205.82|16085.82|10
1649303250000|2022-04-07 03:47:30|16209.82|16089.82|16215.97|16095.97|16216.03|16096.03|16209.76|16089.76|10
1649303260000|2022-04-07 03:47:40|16216.55|16096.55|16219.32|16099.32|16219.7|16099.7|16216.55|16096.55|10
1649303270000|2022-04-07 03:47:50|16219.35|16099.35|16219.47|16099.47|16220.28|16100.28|16218.62|16098.62|9
1649303280000|2022-04-07 03:48:00|16219.61|16099.61|16218.09|16098.09|16219.61|16099.61|16218.09|16098.09|10
1649303290000|2022-04-07 03:48:10|16218.22|16098.22|16214.53|16094.53|16218.41|16098.41|16214.53|16094.53|9
1649303300000|2022-04-07 03:48:20|16214.69|16094.69|16210.58|16090.58|16214.72|16094.72|16210.58|16090.58|10
1649303310000|2022-04-07 03:48:30|16210.23|16090.23|16209.44|16089.44|16210.29|16090.29|16208.71|16088.71|9
1649303320000|2022-04-07 03:48:40|16208.69|16088.69|16205.31|16085.31|16208.69|16088.69|16205.31|16085.31|10
1649303330000|2022-04-07 03:48:50|16205.52|16085.52|16202.74|16082.74|16205.63|16085.63|16202.65|16082.65|10
1649303340000|2022-04-07 03:49:00|16202.22|16082.22|16201.45|16081.45|16203.61|16083.61|16201.45|16081.45|10
1649303350000|2022-04-07 03:49:10|16200.7|16080.7|16194.42|16074.42|16200.7|16080.7|16194.42|16074.42|10
1649303360000|2022-04-07 03:49:20|16194.3|16074.3|16195.32|16075.32|16195.42|16075.42|16194.15|16074.15|10
1649303370000|2022-04-07 03:49:30|16194.74|16074.74|16193.71|16073.71|16194.87|16074.87|16193.12|16073.12|10
1649303380000|2022-04-07 03:49:40|16194.2|16074.2|16202.93|16082.93|16202.93|16082.93|16194.2|16074.2|9
1649303390000|2022-04-07 03:49:50|16202.95|16082.95|16207.76|16087.76|16207.76|16087.76|16202.64|16082.64|10
1649303400000|2022-04-07 03:50:00|16207.24|16087.24|16214.74|16094.74|16214.74|16094.74|16207.19|16087.19|10
1649303410000|2022-04-07 03:50:10|16215.14|16095.14|16216.32|16096.32|16216.47|16096.47|16215.14|16095.14|9
1649303420000|2022-04-07 03:50:20|16216.27|16096.27|16218.34|16098.34|16218.71|16098.71|16215.9|16095.9|10
1649303430000|2022-04-07 03:50:30|16218.02|16098.02|16216.92|16096.92|16218.02|16098.02|16216.5|16096.5|9
1649303440000|2022-04-07 03:50:40|16217.5|16097.5|16216.7|16096.7|16217.58|16097.58|16216.7|16096.7|10
1649303450000|2022-04-07 03:50:50|16216.51|16096.51|16216.94|16096.94|16217.08|16097.08|16216.51|16096.51|10
1649303460000|2022-04-07 03:51:00|16216.84|16096.84|16218.69|16098.69|16218.69|16098.69|16216.56|16096.56|9
1649303470000|2022-04-07 03:51:10|16218.83|16098.83|16220.89|16100.89|16220.89|16100.89|16218.83|16098.83|10
1649303480000|2022-04-07 03:51:20|16221.79|16101.79|16222.29|16102.29|16222.58|16102.58|16221.79|16101.79|7
1649303490000|2022-04-07 03:51:30|16222.39|16102.39|16224.16|16104.16|16224.16|16104.16|16222.39|16102.39|9
1649303500000|2022-04-07 03:51:40|16224.33|16104.33|16227.37|16107.37|16227.37|16107.37|16224.33|16104.33|8
1649303510000|2022-04-07 03:51:50|16227.28|16107.28|16232.17|16112.17|16232.17|16112.17|16227.28|16107.28|10
1649303520000|2022-04-07 03:52:00|16232.46|16112.46|16234.18|16114.18|16234.18|16114.18|16232.46|16112.46|10
1649303530000|2022-04-07 03:52:10|16234.36|16114.36|16237.66|16117.66|16237.66|16117.66|16234.36|16114.36|9
1649303540000|2022-04-07 03:52:20|16238.49|16118.49|16241.56|16121.56|16241.56|16121.56|16238.49|16118.49|10
1649303550000|2022-04-07 03:52:30|16241.67|16121.67|16242.1|16122.1|16242.61|16122.61|16241.67|16121.67|10
1649303560000|2022-04-07 03:52:40|16242.47|16122.47|16244.4|16124.4|16244.4|16124.4|16242.08|16122.08|10
1649303570000|2022-04-07 03:52:50|16244.27|16124.27|16244.14|16124.14|16244.57|16124.57|16244.12|16124.12|10
1649303580000|2022-04-07 03:53:00|16244.09|16124.09|16243.81|16123.81|16244.93|16124.93|16243.81|16123.81|10
1649303590000|2022-04-07 03:53:10|16243.89|16123.89|16245.36|16125.36|16245.87|16125.87|16243.88|16123.88|10
1649303600000|2022-04-07 03:53:20|16245.3|16125.3|16244.9|16124.9|16245.3|16125.3|16244.4|16124.4|10
1649303610000|2022-04-07 03:53:30|16245.28|16125.28|16247.05|16127.05|16247.05|16127.05|16245.11|16125.11|9
1649303620000|2022-04-07 03:53:40|16247.02|16127.02|16247.41|16127.41|16247.41|16127.41|16247.02|16127.02|9
1649303630000|2022-04-07 03:53:50|16247.48|16127.48|16247.25|16127.25|16247.56|16127.56|16247.13|16127.13|10
1649303640000|2022-04-07 03:54:00|16247.2|16127.2|16246.76|16126.76|16247.35|16127.35|16246.69|16126.69|10
1649303650000|2022-04-07 03:54:10|16246.97|16126.97|16247.42|16127.42|16247.42|16127.42|16246.89|16126.89|10
1649303660000|2022-04-07 03:54:20|16247.41|16127.41|16251.27|16131.27|16251.27|16131.27|16247.41|16127.41|10
1649303670000|2022-04-07 03:54:30|16251.81|16131.81|16251.66|16131.66|16251.89|16131.89|16251.31|16131.31|7
1649303680000|2022-04-07 03:54:40|16251.81|16131.81|16253.12|16133.12|16253.13|16133.13|16251.52|16131.52|9
1649303690000|2022-04-07 03:54:50|16253.26|16133.26|16252.93|16132.93|16253.26|16133.26|16252.93|16132.93|10
1649303700000|2022-04-07 03:55:00|16252.94|16132.94|16254.54|16134.54|16254.54|16134.54|16252.9|16132.9|10
1649303710000|2022-04-07 03:55:10|16254.59|16134.59|16256.92|16136.92|16256.92|16136.92|16254.59|16134.59|10
1649303720000|2022-04-07 03:55:20|16256.9|16136.9|16253.98|16133.98|16256.9|16136.9|16253.98|16133.98|9
1649303730000|2022-04-07 03:55:30|16253.88|16133.88|16253.18|16133.18|16253.88|16133.88|16252.87|16132.87|9
1649303740000|2022-04-07 03:55:40|16253.27|16133.27|16253.97|16133.97|16254.03|16134.03|16253.27|16133.27|10
1649303750000|2022-04-07 03:55:50|16254.06|16134.06|16255.72|16135.72|16255.72|16135.72|16254.06|16134.06|8
1649303760000|2022-04-07 03:56:00|16255.8|16135.8|16256.43|16136.43|16256.43|16136.43|16255.52|16135.52|10
1649303770000|2022-04-07 03:56:10|16255.99|16135.99|16257.39|16137.39|16257.39|16137.39|16255.97|16135.97|10
1649303780000|2022-04-07 03:56:20|16257.44|16137.44|16256.28|16136.28|16257.44|16137.44|16256.19|16136.19|10
1649303790000|2022-04-07 03:56:30|16256.68|16136.68|16258.56|16138.56|16258.56|16138.56|16256.68|16136.68|9
1649303800000|2022-04-07 03:56:40|16258.76|16138.76|16257.03|16137.03|16258.76|16138.76|16257.03|16137.03|9
1649303810000|2022-04-07 03:56:50|16256.89|16136.89|16257.95|16137.95|16257.95|16137.95|16256.89|16136.89|9
1649303820000|2022-04-07 03:57:00|16257.96|16137.96|16257.34|16137.34|16257.96|16137.96|16257.15|16137.15|10
1649303830000|2022-04-07 03:57:10|16257.26|16137.26|16254.09|16134.09|16257.26|16137.26|16254.09|16134.09|10
1649303840000|2022-04-07 03:57:20|16253.95|16133.95|16251.82|16131.82|16254.43|16134.43|16251.82|16131.82|9
1649303850000|2022-04-07 03:57:30|16251.14|16131.14|16249.09|16129.09|16251.14|16131.14|16249.09|16129.09|10
1649303860000|2022-04-07 03:57:40|16249.23|16129.23|16248.07|16128.07|16249.23|16129.23|16248|16128|10
1649303870000|2022-04-07 03:57:50|16247.99|16127.99|16246|16126|16247.99|16127.99|16246|16126|8
1649303880000|2022-04-07 03:58:00|16245.74|16125.74|16245.02|16125.02|16245.91|16125.91|16244.81|16124.81|10
1649303890000|2022-04-07 03:58:10|16244.86|16124.86|16243.76|16123.76|16244.96|16124.96|16243.42|16123.42|10
1649303900000|2022-04-07 03:58:20|16243.7|16123.7|16246.31|16126.31|16246.36|16126.36|16243.7|16123.7|10
1649303910000|2022-04-07 03:58:30|16246.32|16126.32|16247.19|16127.19|16247.65|16127.65|16246.32|16126.32|9
1649303920000|2022-04-07 03:58:40|16247.24|16127.24|16249.16|16129.16|16249.16|16129.16|16247.24|16127.24|7
1649303930000|2022-04-07 03:58:50|16249.15|16129.15|16248.71|16128.71|16249.25|16129.25|16248.51|16128.51|8
1649303940000|2022-04-07 03:59:00|16249.07|16129.07|16248.51|16128.51|16249.07|16129.07|16248.18|16128.18|9
1649303950000|2022-04-07 03:59:10|16248.48|16128.48|16248.78|16128.78|16249.73|16129.73|16248.48|16128.48|9
1649303960000|2022-04-07 03:59:20|16248.46|16128.46|16246.8|16126.8|16248.46|16128.46|16246.8|16126.8|9
1649303970000|2022-04-07 03:59:30|16246.52|16126.52|16246.06|16126.06|16247.36|16127.36|16246.05|16126.05|9
1649303980000|2022-04-07 03:59:40|16246.15|16126.15|16242.86|16122.86|16246.15|16126.15|16242.86|16122.86|10
1649303990000|2022-04-07 03:59:50|16242.48|16122.48|16240.28|16120.28|16242.48|16122.48|16240.28|16120.28|9
1649304000000|2022-04-07 04:00:00|16240.25|16120.25|16241.57|16121.57|16241.57|16121.57|16238.9|16118.9|9
1649304010000|2022-04-07 04:00:10|16240.09|16120.09|16238.64|16118.64|16240.21|16120.21|16238.64|16118.64|10
1649304020000|2022-04-07 04:00:20|16238.62|16118.62|16241.32|16121.32|16242.11|16122.11|16238.62|16118.62|10
1649304030000|2022-04-07 04:00:30|16241.12|16121.12|16239.8|16119.8|16241.12|16121.12|16239.55|16119.55|10
1649304040000|2022-04-07 04:00:40|16239.77|16119.77|16239.98|16119.98|16240.22|16120.22|16239.53|16119.53|10
1649304050000|2022-04-07 04:00:50|16240|16120|16238.55|16118.55|16240.61|16120.61|16238.55|16118.55|9
1649304060000|2022-04-07 04:01:00|16237.92|16117.92|16235.26|16115.26|16237.92|16117.92|16234.83|16114.83|10
1649304070000|2022-04-07 04:01:10|16235.32|16115.32|16233.75|16113.75|16235.65|16115.65|16233.75|16113.75|10
1649304080000|2022-04-07 04:01:20|16233.6|16113.6|16232.86|16112.86|16233.6|16113.6|16232.81|16112.81|9
1649304090000|2022-04-07 04:01:30|16232.17|16112.17|16230.57|16110.57|16232.57|16112.57|16230.57|16110.57|9
1649304100000|2022-04-07 04:01:40|16230.53|16110.53|16230.73|16110.73|16231.06|16111.06|16230.46|16110.46|8
1649304110000|2022-04-07 04:01:50|16230.75|16110.75|16229.21|16109.21|16230.75|16110.75|16229.21|16109.21|10
1649304120000|2022-04-07 04:02:00|16229.24|16109.24|16227.71|16107.71|16229.36|16109.36|16227.71|16107.71|10
1649304130000|2022-04-07 04:02:10|16227.68|16107.68|16227.61|16107.61|16228.76|16108.76|16227.21|16107.21|10
1649304140000|2022-04-07 04:02:20|16226.83|16106.83|16226.54|16106.54|16227.14|16107.14|16226.54|16106.54|10
1649304150000|2022-04-07 04:02:30|16226.49|16106.49|16226.56|16106.56|16226.56|16106.56|16226.18|16106.18|10
1649304160000|2022-04-07 04:02:40|16226.6|16106.6|16227.69|16107.69|16227.97|16107.97|16226.3|16106.3|10
1649304170000|2022-04-07 04:02:50|16227.88|16107.88|16228.29|16108.29|16228.55|16108.55|16227.51|16107.51|9
1649304180000|2022-04-07 04:03:00|16228.45|16108.45|16230.34|16110.34|16230.34|16110.34|16228.45|16108.45|9
1649304190000|2022-04-07 04:03:10|16230.19|16110.19|16231.95|16111.95|16231.95|16111.95|16230.19|16110.19|10
1649304200000|2022-04-07 04:03:20|16233.06|16113.06|16238.9|16118.9|16238.9|16118.9|16233.02|16113.02|10
1649304210000|2022-04-07 04:03:30|16240.29|16120.29|16242.15|16122.15|16242.15|16122.15|16240.29|16120.29|9
1649304220000|2022-04-07 04:03:40|16242.26|16122.26|16246.02|16126.02|16246.18|16126.18|16242.26|16122.26|10
1649304230000|2022-04-07 04:03:50|16245.92|16125.92|16248|16128|16248|16128|16245.92|16125.92|10
1649304240000|2022-04-07 04:04:00|16248.05|16128.05|16248.94|16128.94|16249.37|16129.37|16248.05|16128.05|10
1649304250000|2022-04-07 04:04:10|16248.8|16128.8|16249.3|16129.3|16249.3|16129.3|16248.8|16128.8|10
1649304260000|2022-04-07 04:04:20|16249.71|16129.71|16250.48|16130.48|16250.48|16130.48|16249.71|16129.71|10
1649304270000|2022-04-07 04:04:30|16250.58|16130.58|16252.77|16132.77|16252.88|16132.88|16250.58|16130.58|10
1649304280000|2022-04-07 04:04:40|16252.93|16132.93|16255.52|16135.52|16255.52|16135.52|16252.93|16132.93|10
1649304290000|2022-04-07 04:04:50|16255.22|16135.22|16256.56|16136.56|16256.96|16136.96|16255.22|16135.22|10
1649304300000|2022-04-07 04:05:00|16256.39|16136.39|16257.5|16137.5|16257.5|16137.5|16256.39|16136.39|10
1649304310000|2022-04-07 04:05:10|16257.8|16137.8|16258.07|16138.07|16258.36|16138.36|16257.48|16137.48|9
1649304320000|2022-04-07 04:05:20|16258.01|16138.01|16258.34|16138.34|16258.59|16138.59|16257.97|16137.97|8
1649304330000|2022-04-07 04:05:30|16257.96|16137.96|16258.99|16138.99|16259.03|16139.03|16257.96|16137.96|10
1649304340000|2022-04-07 04:05:40|16258.91|16138.91|16259.32|16139.32|16259.59|16139.59|16258.91|16138.91|8
1649304350000|2022-04-07 04:05:50|16259.78|16139.78|16259.47|16139.47|16259.9|16139.9|16259.31|16139.31|10
1649304360000|2022-04-07 04:06:00|16259.48|16139.48|16257.92|16137.92|16259.69|16139.69|16257.92|16137.92|9
1649304370000|2022-04-07 04:06:10|16257.99|16137.99|16258.17|16138.17|16258.34|16138.34|16257.99|16137.99|9
1649304380000|2022-04-07 04:06:20|16259.6|16139.6|16262.35|16142.35|16262.35|16142.35|16259.19|16139.19|7
1649304390000|2022-04-07 04:06:30|16263.8|16143.8|16259.38|16139.38|16263.8|16143.8|16259.38|16139.38|10
1649304400000|2022-04-07 04:06:40|16258.69|16138.69|16253.8|16133.8|16258.69|16138.69|16253.8|16133.8|10
1649304410000|2022-04-07 04:06:50|16253.26|16133.26|16253.78|16133.78|16253.78|16133.78|16252.56|16132.56|10
1649304420000|2022-04-07 04:07:00|16253.93|16133.93|16257.89|16137.89|16257.89|16137.89|16253.93|16133.93|10
1649304430000|2022-04-07 04:07:10|16259.26|16139.26|16261.8|16141.8|16261.8|16141.8|16259.26|16139.26|9
1649304440000|2022-04-07 04:07:20|16262.41|16142.41|16262.39|16142.39|16262.72|16142.72|16261.73|16141.73|9
1649304450000|2022-04-07 04:07:30|16262.85|16142.85|16264.11|16144.11|16264.26|16144.26|16262.85|16142.85|8
1649304460000|2022-04-07 04:07:40|16264.12|16144.12|16263.69|16143.69|16264.83|16144.83|16263.65|16143.65|10
1649304470000|2022-04-07 04:07:50|16263.51|16143.51|16263.04|16143.04|16263.51|16143.51|16263.01|16143.01|9
1649304480000|2022-04-07 04:08:00|16262.89|16142.89|16262.09|16142.09|16262.89|16142.89|16261.86|16141.86|10
1649304490000|2022-04-07 04:08:10|16261.89|16141.89|16262.23|16142.23|16262.23|16142.23|16261.78|16141.78|8
1649304500000|2022-04-07 04:08:20|16262.15|16142.15|16261.19|16141.19|16262.25|16142.25|16260.43|16140.43|8
1649304510000|2022-04-07 04:08:30|16261.08|16141.08|16259.1|16139.1|16261.27|16141.27|16259.02|16139.02|10
1649304520000|2022-04-07 04:08:40|16258.91|16138.91|16259.1|16139.1|16259.5|16139.5|16258.91|16138.91|10
1649304530000|2022-04-07 04:08:50|16259.57|16139.57|16261.07|16141.07|16261.28|16141.28|16259.57|16139.57|10
1649304540000|2022-04-07 04:09:00|16261.33|16141.33|16262.4|16142.4|16262.97|16142.97|16261.33|16141.33|10
1649304550000|2022-04-07 04:09:10|16262.12|16142.12|16261.57|16141.57|16262.26|16142.26|16261.57|16141.57|10
1649304560000|2022-04-07 04:09:20|16261.7|16141.7|16262.6|16142.6|16262.6|16142.6|16261.6|16141.6|10
1649304570000|2022-04-07 04:09:30|16262.72|16142.72|16263.23|16143.23|16263.34|16143.34|16262.72|16142.72|8
1649304580000|2022-04-07 04:09:40|16262.97|16142.97|16264.88|16144.88|16264.88|16144.88|16262.97|16142.97|9
1649304590000|2022-04-07 04:09:50|16265.13|16145.13|16266.18|16146.18|16266.22|16146.22|16265.13|16145.13|9
1649304600000|2022-04-07 04:10:00|16266.73|16146.73|16265.65|16145.65|16266.73|16146.73|16265.65|16145.65|10
1649304610000|2022-04-07 04:10:10|16265.95|16145.95|16265.79|16145.79|16266.09|16146.09|16265.7|16145.7|9
1649304620000|2022-04-07 04:10:20|16265.42|16145.42|16265.27|16145.27|16265.75|16145.75|16265.25|16145.25|8
1649304630000|2022-04-07 04:10:30|16265.15|16145.15|16264.01|16144.01|16265.15|16145.15|16264.01|16144.01|9
1649304640000|2022-04-07 04:10:40|16263.75|16143.75|16263.82|16143.82|16263.96|16143.96|16263.73|16143.73|8
1649304650000|2022-04-07 04:10:50|16263.78|16143.78|16262.42|16142.42|16263.78|16143.78|16262.4|16142.4|8
1649304660000|2022-04-07 04:11:00|16262.54|16142.54|16263.5|16143.5|16263.52|16143.52|16262.54|16142.54|9
1649304670000|2022-04-07 04:11:10|16263.52|16143.52|16264.5|16144.5|16264.5|16144.5|16263.5|16143.5|10
1649304680000|2022-04-07 04:11:20|16264.2|16144.2|16263.41|16143.41|16264.2|16144.2|16263.12|16143.12|10
1649304690000|2022-04-07 04:11:30|16263.57|16143.57|16263.8|16143.8|16264.77|16144.77|16263.56|16143.56|9
1649304700000|2022-04-07 04:11:40|16264.95|16144.95|16270.21|16150.21|16270.21|16150.21|16264.95|16144.95|10
1649304710000|2022-04-07 04:11:50|16270.49|16150.49|16271.15|16151.15|16271.23|16151.23|16270.49|16150.49|9
1649304720000|2022-04-07 04:12:00|16271.25|16151.25|16271.09|16151.09|16271.72|16151.72|16270.9|16150.9|10
1649304730000|2022-04-07 04:12:10|16270.99|16150.99|16270.06|16150.06|16271.27|16151.27|16269.72|16149.72|10
1649304740000|2022-04-07 04:12:20|16269.99|16149.99|16270.49|16150.49|16270.78|16150.78|16269.98|16149.98|9
1649304750000|2022-04-07 04:12:30|16270.5|16150.5|16269.39|16149.39|16270.85|16150.85|16269.39|16149.39|9
1649304760000|2022-04-07 04:12:40|16269.64|16149.64|16269.67|16149.67|16269.95|16149.95|16269.27|16149.27|9
1649304770000|2022-04-07 04:12:50|16269.45|16149.45|16269.45|16149.45|16269.99|16149.99|16269.27|16149.27|9
1649304780000|2022-04-07 04:13:00|16269.82|16149.82|16270.57|16150.57|16270.57|16150.57|16269.62|16149.62|10
1649304790000|2022-04-07 04:13:10|16270.66|16150.66|16269.53|16149.53|16270.66|16150.66|16269.53|16149.53|9
1649304800000|2022-04-07 04:13:20|16268.79|16148.79|16263.52|16143.52|16268.79|16148.79|16263.52|16143.52|9
1649304810000|2022-04-07 04:13:30|16263.26|16143.26|16261.02|16141.02|16263.26|16143.26|16260.89|16140.89|8
1649304820000|2022-04-07 04:13:40|16260.73|16140.73|16257.56|16137.56|16260.73|16140.73|16257.56|16137.56|9
1649304830000|2022-04-07 04:13:50|16255.73|16135.73|16248.23|16128.23|16255.73|16135.73|16248.23|16128.23|10
1649304840000|2022-04-07 04:14:00|16248.26|16128.26|16245.56|16125.56|16248.3|16128.3|16245.56|16125.56|9
1649304850000|2022-04-07 04:14:10|16245.61|16125.61|16244.74|16124.74|16245.89|16125.89|16243.28|16123.28|9
1649304860000|2022-04-07 04:14:20|16245.16|16125.16|16247.02|16127.02|16248.12|16128.12|16245.16|16125.16|9
1649304870000|2022-04-07 04:14:30|16247.57|16127.57|16244.72|16124.72|16247.76|16127.76|16244.72|16124.72|10
1649304880000|2022-04-07 04:14:40|16244.97|16124.97|16241.43|16121.43|16244.97|16124.97|16241.43|16121.43|9
1649304890000|2022-04-07 04:14:50|16242.03|16122.03|16241.56|16121.56|16242.03|16122.03|16240.88|16120.88|8
1649304900000|2022-04-07 04:15:00|16241.69|16121.69|16238.6|16118.6|16241.69|16121.69|16238.6|16118.6|10
1649304910000|2022-04-07 04:15:10|16238.61|16118.61|16234.61|16114.61|16238.61|16118.61|16234.61|16114.61|9
1649304920000|2022-04-07 04:15:20|16234.72|16114.72|16231.67|16111.67|16234.72|16114.72|16231.61|16111.61|10
1649304930000|2022-04-07 04:15:30|16231.02|16111.02|16231.4|16111.4|16232.35|16112.35|16230.93|16110.93|10
1649304940000|2022-04-07 04:15:40|16231.01|16111.01|16226.26|16106.26|16231.01|16111.01|16226.1|16106.1|10
1649304950000|2022-04-07 04:15:50|16225.71|16105.71|16224.57|16104.57|16225.71|16105.71|16223.84|16103.84|9
1649304960000|2022-04-07 04:16:00|16224.83|16104.83|16224.36|16104.36|16224.83|16104.83|16223.74|16103.74|9
1649304970000|2022-04-07 04:16:10|16224.84|16104.84|16226.11|16106.11|16226.11|16106.11|16224.84|16104.84|10
1649304980000|2022-04-07 04:16:20|16227.07|16107.07|16229.27|16109.27|16230.75|16110.75|16227.07|16107.07|10
1649304990000|2022-04-07 04:16:30|16230.49|16110.49|16229.07|16109.07|16230.77|16110.77|16228.53|16108.53|10
1649305000000|2022-04-07 04:16:40|16229.48|16109.48|16232.01|16112.01|16232.01|16112.01|16229.48|16109.48|10
1649305010000|2022-04-07 04:16:50|16232.22|16112.22|16235.23|16115.23|16235.35|16115.35|16232.17|16112.17|10
1649305020000|2022-04-07 04:17:00|16235.21|16115.21|16237.32|16117.32|16237.45|16117.45|16235.21|16115.21|9
1649305030000|2022-04-07 04:17:10|16237.14|16117.14|16237.68|16117.68|16237.86|16117.86|16237.14|16117.14|7
1649305040000|2022-04-07 04:17:20|16237.66|16117.66|16237.79|16117.79|16237.79|16117.79|16236.81|16116.81|10
1649305050000|2022-04-07 04:17:30|16237.85|16117.85|16237.7|16117.7|16238.05|16118.05|16237.28|16117.28|10
1649305060000|2022-04-07 04:17:40|16237.69|16117.69|16237.91|16117.91|16237.91|16117.91|16237.54|16117.54|9
1649305070000|2022-04-07 04:17:50|16237.57|16117.57|16235.35|16115.35|16237.7|16117.7|16235.35|16115.35|9
1649305080000|2022-04-07 04:18:00|16235.21|16115.21|16233.6|16113.6|16235.21|16115.21|16233.6|16113.6|10
1649305090000|2022-04-07 04:18:10|16233.09|16113.09|16229.2|16109.2|16233.09|16113.09|16229.2|16109.2|9
1649305100000|2022-04-07 04:18:20|16229.12|16109.12|16226.53|16106.53|16229.12|16109.12|16226.47|16106.47|9
1649305110000|2022-04-07 04:18:30|16226.49|16106.49|16226.94|16106.94|16226.95|16106.95|16226.44|16106.44|10
1649305120000|2022-04-07 04:18:40|16227.15|16107.15|16226.75|16106.75|16227.21|16107.21|16225.66|16105.66|10
1649305130000|2022-04-07 04:18:50|16226.99|16106.99|16228.42|16108.42|16228.84|16108.84|16226.99|16106.99|9
1649305140000|2022-04-07 04:19:00|16228.01|16108.01|16227.98|16107.98|16228.01|16108.01|16227.29|16107.29|9
1649305150000|2022-04-07 04:19:10|16228.48|16108.48|16229.72|16109.72|16229.77|16109.77|16228.48|16108.48|10
1649305160000|2022-04-07 04:19:20|16229.8|16109.8|16230.86|16110.86|16230.86|16110.86|16229.56|16109.56|10
1649305170000|2022-04-07 04:19:30|16230.82|16110.82|16231.77|16111.77|16231.77|16111.77|16229.98|16109.98|9
1649305180000|2022-04-07 04:19:40|16231.89|16111.89|16228.23|16108.23|16231.89|16111.89|16228.23|16108.23|10
1649305190000|2022-04-07 04:19:50|16228.25|16108.25|16231.29|16111.29|16231.29|16111.29|16228.25|16108.25|10
1649305200000|2022-04-07 04:20:00|16231.39|16111.39|16231.17|16111.17|16231.71|16111.71|16230.66|16110.66|10
1649305210000|2022-04-07 04:20:10|16231.27|16111.27|16233.62|16113.62|16233.62|16113.62|16231.27|16111.27|10
1649305220000|2022-04-07 04:20:20|16233.52|16113.52|16233.75|16113.75|16233.75|16113.75|16233.41|16113.41|9
1649305230000|2022-04-07 04:20:30|16233.66|16113.66|16233.78|16113.78|16233.78|16113.78|16233.14|16113.14|8
1649305240000|2022-04-07 04:20:40|16233.76|16113.76|16235.75|16115.75|16235.75|16115.75|16233.76|16113.76|10
1649305250000|2022-04-07 04:20:50|16235.73|16115.73|16238.53|16118.53|16238.53|16118.53|16235.73|16115.73|10
1649305260000|2022-04-07 04:21:00|16238.11|16118.11|16239.57|16119.57|16239.57|16119.57|16238.11|16118.11|9
1649305270000|2022-04-07 04:21:10|16239.58|16119.58|16238.95|16118.95|16239.58|16119.58|16238.94|16118.94|9
1649305280000|2022-04-07 04:21:20|16238.84|16118.84|16239.57|16119.57|16239.83|16119.83|16238.84|16118.84|10
1649305290000|2022-04-07 04:21:30|16239.5|16119.5|16240.48|16120.48|16240.48|16120.48|16239.5|16119.5|9
1649305300000|2022-04-07 04:21:40|16240.46|16120.46|16240.81|16120.81|16240.81|16120.81|16240.24|16120.24|7
1649305310000|2022-04-07 04:21:50|16240.66|16120.66|16242.28|16122.28|16242.28|16122.28|16240.54|16120.54|10
1649305320000|2022-04-07 04:22:00|16242.57|16122.57|16242.7|16122.7|16242.79|16122.79|16242.47|16122.47|9
1649305330000|2022-04-07 04:22:10|16242.57|16122.57|16242.31|16122.31|16243.01|16123.01|16242.31|16122.31|8
1649305340000|2022-04-07 04:22:20|16242.13|16122.13|16242.32|16122.32|16242.63|16122.63|16242.13|16122.13|8
1649305350000|2022-04-07 04:22:30|16242.39|16122.39|16241.59|16121.59|16242.39|16122.39|16241.59|16121.59|10
1649305360000|2022-04-07 04:22:40|16241.56|16121.56|16239.7|16119.7|16241.56|16121.56|16239.69|16119.69|10
1649305370000|2022-04-07 04:22:50|16239.94|16119.94|16239.85|16119.85|16239.94|16119.94|16239.77|16119.77|8
1649305380000|2022-04-07 04:23:00|16239.38|16119.38|16239.65|16119.65|16239.75|16119.75|16239.38|16119.38|10
1649305390000|2022-04-07 04:23:10|16240.6|16120.6|16241.45|16121.45|16242.34|16122.34|16240.6|16120.6|9
1649305400000|2022-04-07 04:23:20|16241.58|16121.58|16241.68|16121.68|16241.89|16121.89|16241.46|16121.46|10
1649305410000|2022-04-07 04:23:30|16242.22|16122.22|16243.35|16123.35|16243.6|16123.6|16242.22|16122.22|8
1649305420000|2022-04-07 04:23:40|16243.29|16123.29|16244.74|16124.74|16244.74|16124.74|16243.17|16123.17|10
1649305430000|2022-04-07 04:23:50|16244.17|16124.17|16246.73|16126.73|16246.73|16126.73|16244.09|16124.09|10
1649305440000|2022-04-07 04:24:00|16246.83|16126.83|16247.95|16127.95|16247.95|16127.95|16246.42|16126.42|9
1649305450000|2022-04-07 04:24:10|16247.83|16127.83|16248.53|16128.53|16248.53|16128.53|16247.83|16127.83|10
1649305460000|2022-04-07 04:24:20|16248.41|16128.41|16249.65|16129.65|16249.65|16129.65|16248.41|16128.41|9
1649305470000|2022-04-07 04:24:30|16249.75|16129.75|16251.31|16131.31|16251.53|16131.53|16249.75|16129.75|8
1649305480000|2022-04-07 04:24:40|16251.33|16131.33|16250.87|16130.87|16251.57|16131.57|16250.34|16130.34|8
1649305490000|2022-04-07 04:24:50|16251.34|16131.34|16256.29|16136.29|16256.29|16136.29|16251.19|16131.19|9
1649305500000|2022-04-07 04:25:00|16256.67|16136.67|16257.66|16137.66|16258.19|16138.19|16256.67|16136.67|10
1649305510000|2022-04-07 04:25:10|16257.13|16137.13|16258.23|16138.23|16258.23|16138.23|16256.62|16136.62|10
1649305520000|2022-04-07 04:25:20|16258.24|16138.24|16259.11|16139.11|16259.33|16139.33|16258.24|16138.24|10
1649305530000|2022-04-07 04:25:30|16258.86|16138.86|16257.91|16137.91|16259.11|16139.11|16257.91|16137.91|10
1649305540000|2022-04-07 04:25:40|16257.76|16137.76|16258.98|16138.98|16259.13|16139.13|16257.76|16137.76|10
1649305550000|2022-04-07 04:25:50|16259.57|16139.57|16262.45|16142.45|16262.59|16142.59|16259.57|16139.57|10
1649305560000|2022-04-07 04:26:00|16262.67|16142.67|16262.11|16142.11|16262.7|16142.7|16262.11|16142.11|10
1649305570000|2022-04-07 04:26:10|16261.88|16141.88|16262.65|16142.65|16262.72|16142.72|16261.81|16141.81|10
1649305580000|2022-04-07 04:26:20|16262.95|16142.95|16264.22|16144.22|16264.22|16144.22|16262.92|16142.92|8
1649305590000|2022-04-07 04:26:30|16264.36|16144.36|16265.49|16145.49|16265.49|16145.49|16263.94|16143.94|10
1649305600000|2022-04-07 04:26:40|16265.64|16145.64|16266.99|16146.99|16267.35|16147.35|16265.08|16145.08|10
1649305610000|2022-04-07 04:26:50|16267.12|16147.12|16267.58|16147.58|16267.8|16147.8|16267.11|16147.11|8
1649305620000|2022-04-07 04:27:00|16267.63|16147.63|16268.12|16148.12|16268.12|16148.12|16267.52|16147.52|10
1649305630000|2022-04-07 04:27:10|16267.92|16147.92|16269.37|16149.37|16269.37|16149.37|16267.92|16147.92|8
1649305640000|2022-04-07 04:27:20|16269.36|16149.36|16270.54|16150.54|16270.66|16150.66|16269.36|16149.36|9
1649305650000|2022-04-07 04:27:30|16270.56|16150.56|16270.58|16150.58|16270.8|16150.8|16269.54|16149.54|10
1649305660000|2022-04-07 04:27:40|16270.69|16150.69|16270.64|16150.64|16270.69|16150.69|16270.13|16150.13|10
1649305670000|2022-04-07 04:27:50|16270.61|16150.61|16273.21|16153.21|16273.21|16153.21|16270.61|16150.61|10
1649305680000|2022-04-07 04:28:00|16273.29|16153.29|16272.82|16152.82|16273.29|16153.29|16272.61|16152.61|9
1649305690000|2022-04-07 04:28:10|16272.91|16152.91|16277.07|16157.07|16277.07|16157.07|16272.84|16152.84|10
1649305700000|2022-04-07 04:28:20|16277.11|16157.11|16276.24|16156.24|16277.22|16157.22|16276.24|16156.24|9
1649305710000|2022-04-07 04:28:30|16276.28|16156.28|16276.01|16156.01|16276.41|16156.41|16275.76|16155.76|9
1649305720000|2022-04-07 04:28:40|16275.93|16155.93|16275.14|16155.14|16275.93|16155.93|16274.99|16154.99|9
1649305730000|2022-04-07 04:28:50|16274.99|16154.99|16274.19|16154.19|16275.02|16155.02|16274.19|16154.19|9
1649305740000|2022-04-07 04:29:00|16274.2|16154.2|16274.61|16154.61|16274.61|16154.61|16274.06|16154.06|9
1649305750000|2022-04-07 04:29:10|16274.76|16154.76|16274.91|16154.91|16274.99|16154.99|16274.75|16154.75|10
1649305760000|2022-04-07 04:29:20|16274.97|16154.97|16275.59|16155.59|16275.8|16155.8|16274.97|16154.97|9
1649305770000|2022-04-07 04:29:30|16275.73|16155.73|16276.49|16156.49|16276.63|16156.63|16275.73|16155.73|9
1649305780000|2022-04-07 04:29:40|16276.52|16156.52|16275.97|16155.97|16277.14|16157.14|16275.54|16155.54|10
1649305790000|2022-04-07 04:29:50|16277.31|16157.31|16277.81|16157.81|16277.82|16157.82|16277.31|16157.31|10
1649305800000|2022-04-07 04:30:00|16277.86|16157.86|16279.07|16159.07|16279.07|16159.07|16277.79|16157.79|9
1649305810000|2022-04-07 04:30:10|16279.03|16159.03|16279.26|16159.26|16279.26|16159.26|16278.6|16158.6|8
1649305820000|2022-04-07 04:30:20|16279.23|16159.23|16279.25|16159.25|16279.75|16159.75|16279.23|16159.23|10
1649305830000|2022-04-07 04:30:30|16279.46|16159.46|16279.01|16159.01|16279.49|16159.49|16279.01|16159.01|10
1649305840000|2022-04-07 04:30:40|16278.92|16158.92|16276.98|16156.98|16278.92|16158.92|16276.98|16156.98|10
1649305850000|2022-04-07 04:30:50|16276.99|16156.99|16276.74|16156.74|16277.35|16157.35|16276.64|16156.64|9
1649305860000|2022-04-07 04:31:00|16276.85|16156.85|16275.19|16155.19|16276.85|16156.85|16275.02|16155.02|9
1649305870000|2022-04-07 04:31:10|16275.14|16155.14|16275.63|16155.63|16275.63|16155.63|16274.09|16154.09|10
1649305880000|2022-04-07 04:31:20|16275.58|16155.58|16275.83|16155.83|16276.63|16156.63|16275.58|16155.58|9
1649305890000|2022-04-07 04:31:30|16276.11|16156.11|16278.57|16158.57|16278.57|16158.57|16276.06|16156.06|8
1649305900000|2022-04-07 04:31:40|16279.13|16159.13|16279.07|16159.07|16279.34|16159.34|16278.91|16158.91|9
1649305910000|2022-04-07 04:31:50|16278.67|16158.67|16276.96|16156.96|16278.67|16158.67|16276.96|16156.96|10
1649305920000|2022-04-07 04:32:00|16276.93|16156.93|16275.26|16155.26|16276.93|16156.93|16275.26|16155.26|10
1649305930000|2022-04-07 04:32:10|16275.31|16155.31|16271.21|16151.21|16275.31|16155.31|16271.21|16151.21|10
1649305940000|2022-04-07 04:32:20|16272.28|16152.28|16271.19|16151.19|16272.29|16152.29|16271.12|16151.12|9
1649305950000|2022-04-07 04:32:30|16271.16|16151.16|16270.41|16150.41|16271.16|16151.16|16270.33|16150.33|9
1649305960000|2022-04-07 04:32:40|16270.62|16150.62|16270.53|16150.53|16270.69|16150.69|16270.21|16150.21|9
1649305970000|2022-04-07 04:32:50|16270.26|16150.26|16271.9|16151.9|16271.9|16151.9|16270.24|16150.24|10
1649305980000|2022-04-07 04:33:00|16272.55|16152.55|16275.34|16155.34|16275.34|16155.34|16272.55|16152.55|9
1649305990000|2022-04-07 04:33:10|16275.57|16155.57|16277.46|16157.46|16277.59|16157.59|16275.4|16155.4|9
1649306000000|2022-04-07 04:33:20|16277.55|16157.55|16278.72|16158.72|16278.72|16158.72|16277.55|16157.55|7
1649306010000|2022-04-07 04:33:30|16279.28|16159.28|16279.69|16159.69|16279.69|16159.69|16279.08|16159.08|10
1649306020000|2022-04-07 04:33:40|16280.05|16160.05|16280.47|16160.47|16280.47|16160.47|16279.62|16159.62|10
1649306030000|2022-04-07 04:33:50|16280.62|16160.62|16281.34|16161.34|16281.34|16161.34|16280.62|16160.62|8
1649306040000|2022-04-07 04:34:00|16281.56|16161.56|16281.12|16161.12|16281.73|16161.73|16281.12|16161.12|9
1649306050000|2022-04-07 04:34:10|16281.14|16161.14|16280.81|16160.81|16281.14|16161.14|16280.81|16160.81|8
1649306060000|2022-04-07 04:34:20|16280.78|16160.78|16280.96|16160.96|16281.49|16161.49|16280.78|16160.78|6
1649306070000|2022-04-07 04:34:30|16281.09|16161.09|16281.21|16161.21|16281.21|16161.21|16280.68|16160.68|10
1649306080000|2022-04-07 04:34:40|16281.18|16161.18|16279.23|16159.23|16281.27|16161.27|16279.23|16159.23|10
1649306090000|2022-04-07 04:34:50|16279.04|16159.04|16281.17|16161.17|16281.37|16161.37|16279.04|16159.04|10
1649306100000|2022-04-07 04:35:00|16281.03|16161.03|16284.05|16164.05|16284.05|16164.05|16281.03|16161.03|9
1649306110000|2022-04-07 04:35:10|16284.02|16164.02|16286.59|16166.59|16286.59|16166.59|16284.02|16164.02|9
1649306120000|2022-04-07 04:35:20|16286.42|16166.42|16287.11|16167.11|16287.91|16167.91|16286.23|16166.23|10
1649306130000|2022-04-07 04:35:30|16286.79|16166.79|16286.92|16166.92|16286.93|16166.93|16286.04|16166.04|10
1649306140000|2022-04-07 04:35:40|16286.39|16166.39|16286.32|16166.32|16286.86|16166.86|16286.3|16166.3|10
1649306150000|2022-04-07 04:35:50|16286.21|16166.21|16286.54|16166.54|16286.54|16166.54|16286.05|16166.05|10
1649306160000|2022-04-07 04:36:00|16286.69|16166.69|16288.55|16168.55|16288.55|16168.55|16286.69|16166.69|9
1649306170000|2022-04-07 04:36:10|16288.66|16168.66|16290.19|16170.19|16290.75|16170.75|16288.66|16168.66|9
1649306180000|2022-04-07 04:36:20|16290.18|16170.18|16289.78|16169.78|16290.42|16170.42|16289.78|16169.78|9
1649306190000|2022-04-07 04:36:30|16290.08|16170.08|16290.57|16170.57|16290.57|16170.57|16289.92|16169.92|7
1649306200000|2022-04-07 04:36:40|16290.54|16170.54|16292.03|16172.03|16292.03|16172.03|16290.49|16170.49|10
1649306210000|2022-04-07 04:36:50|16292.11|16172.11|16293.48|16173.48|16293.48|16173.48|16292.11|16172.11|10
1649306220000|2022-04-07 04:37:00|16292.72|16172.72|16294.53|16174.53|16294.53|16174.53|16292.72|16172.72|10
1649306230000|2022-04-07 04:37:10|16294.64|16174.64|16295.19|16175.19|16295.23|16175.23|16294.64|16174.64|9
1649306240000|2022-04-07 04:37:20|16295.67|16175.67|16296.52|16176.52|16296.52|16176.52|16295.18|16175.18|10
1649306250000|2022-04-07 04:37:30|16296.6|16176.6|16296.4|16176.4|16297.51|16177.51|16296.4|16176.4|10
1649306260000|2022-04-07 04:37:40|16296.22|16176.22|16298.66|16178.66|16298.66|16178.66|16295.68|16175.68|9
1649306270000|2022-04-07 04:37:50|16298.85|16178.85|16299.62|16179.62|16300.06|16180.06|16298.85|16178.85|9
1649306280000|2022-04-07 04:38:00|16299.66|16179.66|16300.26|16180.26|16300.45|16180.45|16299.66|16179.66|8
1649306290000|2022-04-07 04:38:10|16300.47|16180.47|16300.8|16180.8|16300.94|16180.94|16300.19|16180.19|9
1649306300000|2022-04-07 04:38:20|16300.93|16180.93|16302.89|16182.89|16302.89|16182.89|16300.67|16180.67|10
1649306310000|2022-04-07 04:38:30|16302.44|16182.44|16299.97|16179.97|16302.74|16182.74|16299.97|16179.97|10
1649306320000|2022-04-07 04:38:40|16299.54|16179.54|16298.6|16178.6|16299.54|16179.54|16298.31|16178.31|10
1649306330000|2022-04-07 04:38:50|16298.56|16178.56|16297.9|16177.9|16299.12|16179.12|16297.89|16177.89|10
1649306340000|2022-04-07 04:39:00|16297.93|16177.93|16296.21|16176.21|16297.93|16177.93|16295.98|16175.98|10
1649306350000|2022-04-07 04:39:10|16295.92|16175.92|16296.74|16176.74|16297.45|16177.45|16295.92|16175.92|10
1649306360000|2022-04-07 04:39:20|16296.66|16176.66|16298.84|16178.84|16299.11|16179.11|16296.66|16176.66|9
1649306370000|2022-04-07 04:39:30|16298.96|16178.96|16300.04|16180.04|16300.04|16180.04|16298.85|16178.85|10
1649306380000|2022-04-07 04:39:40|16300.48|16180.48|16300.91|16180.91|16301.31|16181.31|16300.48|16180.48|8
1649306390000|2022-04-07 04:39:50|16300.82|16180.82|16302.05|16182.05|16302.08|16182.08|16300.71|16180.71|9
1649306400000|2022-04-07 04:40:00|16302.28|16182.28|16302.99|16182.99|16303.43|16183.43|16302.23|16182.23|10
1649306410000|2022-04-07 04:40:10|16303.09|16183.09|16302.55|16182.55|16303.11|16183.11|16302.55|16182.55|10
1649306420000|2022-04-07 04:40:20|16302.96|16182.96|16303.34|16183.34|16303.72|16183.72|16302.94|16182.94|10
1649306430000|2022-04-07 04:40:30|16302.97|16182.97|16299.89|16179.89|16302.97|16182.97|16299.89|16179.89|10
1649306440000|2022-04-07 04:40:40|16299.95|16179.95|16298.47|16178.47|16299.95|16179.95|16298.07|16178.07|10
1649306450000|2022-04-07 04:40:50|16297.93|16177.93|16297.78|16177.78|16299.18|16179.18|16297.78|16177.78|10
1649306460000|2022-04-07 04:41:00|16297.74|16177.74|16297.58|16177.58|16297.95|16177.95|16297.19|16177.19|10
1649306470000|2022-04-07 04:41:10|16297.52|16177.52|16297.91|16177.91|16298.11|16178.11|16297.52|16177.52|10
1649306480000|2022-04-07 04:41:20|16297.62|16177.62|16296.99|16176.99|16297.62|16177.62|16296.69|16176.69|10
1649306490000|2022-04-07 04:41:30|16296.82|16176.82|16296.49|16176.49|16296.82|16176.82|16296.16|16176.16|10
1649306500000|2022-04-07 04:41:40|16296.46|16176.46|16296.14|16176.14|16296.55|16176.55|16295.57|16175.57|10
1649306510000|2022-04-07 04:41:50|16296.08|16176.08|16298|16178|16298.23|16178.23|16296.08|16176.08|10
1649306520000|2022-04-07 04:42:00|16298.25|16178.25|16298.09|16178.09|16298.34|16178.34|16297.64|16177.64|10
1649306530000|2022-04-07 04:42:10|16298.04|16178.04|16297.68|16177.68|16298.14|16178.14|16296.83|16176.83|10
1649306540000|2022-04-07 04:42:20|16297.57|16177.57|16297.42|16177.42|16297.99|16177.99|16297.42|16177.42|9
1649306550000|2022-04-07 04:42:30|16297.4|16177.4|16296.56|16176.56|16297.4|16177.4|16296.56|16176.56|9
1649306560000|2022-04-07 04:42:40|16296.16|16176.16|16296.35|16176.35|16296.55|16176.55|16295.64|16175.64|10
1649306570000|2022-04-07 04:42:50|16296.08|16176.08|16293.65|16173.65|16296.08|16176.08|16293.65|16173.65|10
1649306580000|2022-04-07 04:43:00|16292.76|16172.76|16289.41|16169.41|16292.87|16172.87|16289.18|16169.18|10
1649306590000|2022-04-07 04:43:10|16288.83|16168.83|16285.59|16165.59|16288.83|16168.83|16285.59|16165.59|10
1649306600000|2022-04-07 04:43:20|16285.61|16165.61|16284.89|16164.89|16285.85|16165.85|16284.89|16164.89|8
1649306610000|2022-04-07 04:43:30|16283.6|16163.6|16281.03|16161.03|16283.6|16163.6|16281.03|16161.03|9
1649306620000|2022-04-07 04:43:40|16280.72|16160.72|16279.59|16159.59|16280.99|16160.99|16279.44|16159.44|10
1649306630000|2022-04-07 04:43:50|16279.21|16159.21|16277.24|16157.24|16279.21|16159.21|16277.24|16157.24|10
1649306640000|2022-04-07 04:44:00|16276.95|16156.95|16274.15|16154.15|16276.95|16156.95|16274.14|16154.14|8
1649306650000|2022-04-07 04:44:10|16273.74|16153.74|16269.24|16149.24|16273.74|16153.74|16269.24|16149.24|10
1649306660000|2022-04-07 04:44:20|16269.09|16149.09|16268.52|16148.52|16269.09|16149.09|16267.72|16147.72|10
1649306670000|2022-04-07 04:44:30|16268.37|16148.37|16265.34|16145.34|16268.37|16148.37|16265.34|16145.34|10
1649306680000|2022-04-07 04:44:40|16265.53|16145.53|16263.75|16143.75|16265.63|16145.63|16263.75|16143.75|9
1649306690000|2022-04-07 04:44:50|16263.65|16143.65|16264.69|16144.69|16264.69|16144.69|16263.44|16143.44|10
1649306700000|2022-04-07 04:45:00|16264.67|16144.67|16262.41|16142.41|16264.73|16144.73|16262.39|16142.39|10
1649306710000|2022-04-07 04:45:10|16261.7|16141.7|16260.45|16140.45|16261.93|16141.93|16260.12|16140.12|10
1649306720000|2022-04-07 04:45:20|16260.42|16140.42|16260.56|16140.56|16260.72|16140.72|16260.25|16140.25|10
1649306730000|2022-04-07 04:45:30|16260.55|16140.55|16262.08|16142.08|16262.08|16142.08|16260.55|16140.55|10
1649306740000|2022-04-07 04:45:40|16262.04|16142.04|16261.05|16141.05|16262.04|16142.04|16259.68|16139.68|10
1649306750000|2022-04-07 04:45:50|16261.27|16141.27|16263.68|16143.68|16263.68|16143.68|16261.27|16141.27|9
1649306760000|2022-04-07 04:46:00|16264.01|16144.01|16273.03|16153.03|16273.03|16153.03|16264.01|16144.01|10
1649306770000|2022-04-07 04:46:10|16274.18|16154.18|16278.03|16158.03|16278.03|16158.03|16274.18|16154.18|10
1649306780000|2022-04-07 04:46:20|16279.75|16159.75|16284.96|16164.96|16284.96|16164.96|16279.75|16159.75|10
1649306790000|2022-04-07 04:46:30|16285.5|16165.5|16286.22|16166.22|16286.7|16166.7|16285.5|16165.5|10
1649306800000|2022-04-07 04:46:40|16286.16|16166.16|16286.61|16166.61|16286.64|16166.64|16285.73|16165.73|9
1649306810000|2022-04-07 04:46:50|16287.1|16167.1|16290.82|16170.82|16290.82|16170.82|16287.1|16167.1|10
1649306820000|2022-04-07 04:47:00|16290.53|16170.53|16292.24|16172.24|16292.54|16172.54|16290.53|16170.53|10
1649306830000|2022-04-07 04:47:10|16292.19|16172.19|16293.18|16173.18|16293.18|16173.18|16292.15|16172.15|10
1649306840000|2022-04-07 04:47:20|16293.43|16173.43|16296.68|16176.68|16296.68|16176.68|16293.43|16173.43|9
1649306850000|2022-04-07 04:47:30|16296.89|16176.89|16294.95|16174.95|16296.89|16176.89|16294.95|16174.95|10
1649306860000|2022-04-07 04:47:40|16295.02|16175.02|16295.03|16175.03|16295.03|16175.03|16294.5|16174.5|9
1649306870000|2022-04-07 04:47:50|16295.06|16175.06|16294.56|16174.56|16295.3|16175.3|16294.56|16174.56|9
1649306880000|2022-04-07 04:48:00|16294.28|16174.28|16293.43|16173.43|16294.28|16174.28|16293.43|16173.43|8
1649306890000|2022-04-07 04:48:10|16293.48|16173.48|16293.8|16173.8|16293.8|16173.8|16293.28|16173.28|10
1649306900000|2022-04-07 04:48:20|16294.06|16174.06|16293.79|16173.79|16294.06|16174.06|16293.4|16173.4|10
1649306910000|2022-04-07 04:48:30|16294.5|16174.5|16294.08|16174.08|16295.09|16175.09|16294.08|16174.08|9
1649306920000|2022-04-07 04:48:40|16294.71|16174.71|16297.1|16177.1|16297.1|16177.1|16294.71|16174.71|10
1649306930000|2022-04-07 04:48:50|16296.48|16176.48|16296.72|16176.72|16296.79|16176.79|16296.48|16176.48|10
1649306940000|2022-04-07 04:49:00|16296.86|16176.86|16299.49|16179.49|16299.49|16179.49|16296.86|16176.86|9
1649306950000|2022-04-07 04:49:10|16300.07|16180.07|16301.27|16181.27|16301.84|16181.84|16300.07|16180.07|10
1649306960000|2022-04-07 04:49:20|16301.72|16181.72|16304.38|16184.38|16304.38|16184.38|16301.72|16181.72|10
1649306970000|2022-04-07 04:49:30|16304.41|16184.41|16306.94|16186.94|16306.94|16186.94|16304.37|16184.37|10
1649306980000|2022-04-07 04:49:40|16306.87|16186.87|16311.19|16191.19|16311.24|16191.24|16306.87|16186.87|10
1649306990000|2022-04-07 04:49:50|16311.03|16191.03|16318.44|16198.44|16318.44|16198.44|16311.03|16191.03|10
1649307000000|2022-04-07 04:50:00|16319|16199|16322.28|16202.28|16322.4|16202.4|16319|16199|10
1649307010000|2022-04-07 04:50:10|16323|16203|16324.03|16204.03|16324.24|16204.24|16322.92|16202.92|10
1649307020000|2022-04-07 04:50:20|16324.25|16204.25|16324.42|16204.42|16324.79|16204.79|16323.86|16203.86|10
1649307030000|2022-04-07 04:50:30|16324.17|16204.17|16324.56|16204.56|16324.56|16204.56|16323.48|16203.48|10
1649307040000|2022-04-07 04:50:40|16324.34|16204.34|16324.52|16204.52|16324.61|16204.61|16324.02|16204.02|10
1649307050000|2022-04-07 04:50:50|16324.54|16204.54|16325.61|16205.61|16325.61|16205.61|16324.54|16204.54|9
1649307060000|2022-04-07 04:51:00|16325.62|16205.62|16326.74|16206.74|16326.74|16206.74|16325.62|16205.62|10
1649307070000|2022-04-07 04:51:10|16326.59|16206.59|16327.83|16207.83|16327.97|16207.97|16326.58|16206.58|10
1649307080000|2022-04-07 04:51:20|16328.09|16208.09|16331.57|16211.57|16331.76|16211.76|16328.09|16208.09|9
1649307090000|2022-04-07 04:51:30|16331.15|16211.15|16332.36|16212.36|16332.83|16212.83|16331.15|16211.15|10
1649307100000|2022-04-07 04:51:40|16331.91|16211.91|16334.65|16214.65|16334.65|16214.65|16331.91|16211.91|10
1649307110000|2022-04-07 04:51:50|16334.82|16214.82|16337.51|16217.51|16337.51|16217.51|16334.82|16214.82|10
1649307120000|2022-04-07 04:52:00|16337.48|16217.48|16336.38|16216.38|16337.48|16217.48|16336.08|16216.08|10
1649307130000|2022-04-07 04:52:10|16336.39|16216.39|16335.94|16215.94|16337.51|16217.51|16335.94|16215.94|9
1649307140000|2022-04-07 04:52:20|16335.91|16215.91|16336.46|16216.46|16336.51|16216.51|16335.87|16215.87|10
1649307150000|2022-04-07 04:52:30|16336.31|16216.31|16336.12|16216.12|16336.47|16216.47|16336.12|16216.12|8
1649307160000|2022-04-07 04:52:40|16336.69|16216.69|16337.8|16217.8|16338.34|16218.34|16336.69|16216.69|10
1649307170000|2022-04-07 04:52:50|16338.13|16218.13|16339.66|16219.66|16339.69|16219.69|16338.04|16218.04|10
1649307180000|2022-04-07 04:53:00|16340.17|16220.17|16341.53|16221.53|16341.71|16221.71|16339.95|16219.95|10
1649307190000|2022-04-07 04:53:10|16341.78|16221.78|16343.71|16223.71|16343.87|16223.87|16341.78|16221.78|10
1649307200000|2022-04-07 04:53:20|16343.07|16223.07|16341.41|16221.41|16343.07|16223.07|16341.35|16221.35|10
1649307210000|2022-04-07 04:53:30|16341.1|16221.1|16338.01|16218.01|16341.23|16221.23|16338.01|16218.01|10
1649307220000|2022-04-07 04:53:40|16338.06|16218.06|16334.8|16214.8|16338.06|16218.06|16334.63|16214.63|8
1649307230000|2022-04-07 04:53:50|16333.84|16213.84|16334.57|16214.57|16334.77|16214.77|16333.09|16213.09|10
1649307240000|2022-04-07 04:54:00|16334.51|16214.51|16334.05|16214.05|16334.94|16214.94|16334.05|16214.05|10
1649307250000|2022-04-07 04:54:10|16334.11|16214.11|16333.56|16213.56|16334.32|16214.32|16333.56|16213.56|10
1649307260000|2022-04-07 04:54:20|16333.66|16213.66|16334.62|16214.62|16334.62|16214.62|16333.6|16213.6|10
1649307270000|2022-04-07 04:54:30|16334.59|16214.59|16337.65|16217.65|16337.65|16217.65|16334.56|16214.56|10
1649307280000|2022-04-07 04:54:40|16337.33|16217.33|16334.16|16214.16|16337.33|16217.33|16334.16|16214.16|10
1649307290000|2022-04-07 04:54:50|16334.28|16214.28|16333.43|16213.43|16334.28|16214.28|16332.99|16212.99|10
1649307300000|2022-04-07 04:55:00|16333.52|16213.52|16334.81|16214.81|16334.81|16214.81|16333.39|16213.39|10
1649307310000|2022-04-07 04:55:10|16334.98|16214.98|16336.44|16216.44|16336.72|16216.72|16334.98|16214.98|10
1649307320000|2022-04-07 04:55:20|16336.05|16216.05|16333.31|16213.31|16336.05|16216.05|16333.11|16213.11|10
1649307330000|2022-04-07 04:55:30|16333.24|16213.24|16333.69|16213.69|16334.24|16214.24|16333.18|16213.18|10
1649307340000|2022-04-07 04:55:40|16333.71|16213.71|16333.69|16213.69|16333.96|16213.96|16333.04|16213.04|9
1649307350000|2022-04-07 04:55:50|16334.86|16214.86|16335.94|16215.94|16336.1|16216.1|16334.85|16214.85|10
1649307360000|2022-04-07 04:56:00|16336.13|16216.13|16335.29|16215.29|16336.61|16216.61|16335.29|16215.29|10
1649307370000|2022-04-07 04:56:10|16334.86|16214.86|16334.03|16214.03|16334.86|16214.86|16333.97|16213.97|9
1649307380000|2022-04-07 04:56:20|16334.11|16214.11|16332.34|16212.34|16334.43|16214.43|16332.34|16212.34|10
1649307390000|2022-04-07 04:56:30|16332.16|16212.16|16330.46|16210.46|16332.16|16212.16|16330.2|16210.2|10
1649307400000|2022-04-07 04:56:40|16330.54|16210.54|16328.83|16208.83|16330.54|16210.54|16328.83|16208.83|9
1649307410000|2022-04-07 04:56:50|16328.25|16208.25|16328.88|16208.88|16329.03|16209.03|16328.17|16208.17|10
1649307420000|2022-04-07 04:57:00|16328.38|16208.38|16328.57|16208.57|16328.76|16208.76|16328.17|16208.17|10
1649307430000|2022-04-07 04:57:10|16328.73|16208.73|16327.96|16207.96|16329.14|16209.14|16327.96|16207.96|9
1649307440000|2022-04-07 04:57:20|16327.91|16207.91|16326.2|16206.2|16328.01|16208.01|16326.2|16206.2|10
1649307450000|2022-04-07 04:57:30|16326.5|16206.5|16325.07|16205.07|16326.84|16206.84|16325.07|16205.07|10
1649307460000|2022-04-07 04:57:40|16325.16|16205.16|16323.8|16203.8|16325.26|16205.26|16323.8|16203.8|10
1649307470000|2022-04-07 04:57:50|16323.76|16203.76|16323.63|16203.63|16324.01|16204.01|16323.46|16203.46|10
1649307480000|2022-04-07 04:58:00|16323.97|16203.97|16324.86|16204.86|16325.2|16205.2|16323.97|16203.97|10
1649307490000|2022-04-07 04:58:10|16325.22|16205.22|16324.9|16204.9|16325.31|16205.31|16324.87|16204.87|10
1649307500000|2022-04-07 04:58:20|16324.88|16204.88|16326.7|16206.7|16326.7|16206.7|16324.71|16204.71|10
1649307510000|2022-04-07 04:58:30|16326.93|16206.93|16324.03|16204.03|16327.65|16207.65|16324.03|16204.03|9
1649307520000|2022-04-07 04:58:40|16323.79|16203.79|16322.57|16202.57|16323.79|16203.79|16322.57|16202.57|9
1649307530000|2022-04-07 04:58:50|16322.49|16202.49|16321.17|16201.17|16322.49|16202.49|16321.17|16201.17|9
1649307540000|2022-04-07 04:59:00|16320.81|16200.81|16320.89|16200.89|16321.05|16201.05|16320.28|16200.28|10
1649307550000|2022-04-07 04:59:10|16320.64|16200.64|16323.04|16203.04|16323.04|16203.04|16320.52|16200.52|10
1649307560000|2022-04-07 04:59:20|16323.12|16203.12|16323.98|16203.98|16323.98|16203.98|16323.12|16203.12|10
1649307570000|2022-04-07 04:59:30|16323.76|16203.76|16324.4|16204.4|16324.4|16204.4|16323.67|16203.67|10
1649307580000|2022-04-07 04:59:40|16324.48|16204.48|16328|16208|16328|16208|16324.48|16204.48|10
1649307590000|2022-04-07 04:59:50|16328.16|16208.16|16327.67|16207.67|16328.73|16208.73|16327.67|16207.67|9
1649307600000|2022-04-07 05:00:00|16327.18|16207.18|16325.81|16205.81|16327.18|16207.18|16325.6|16205.6|10
1649307610000|2022-04-07 05:00:10|16325.98|16205.98|16325.96|16205.96|16326.38|16206.38|16325.49|16205.49|10
1649307620000|2022-04-07 05:00:20|16325.2|16205.2|16321.64|16201.64|16325.2|16205.2|16321.39|16201.39|10
1649307630000|2022-04-07 05:00:30|16322.01|16202.01|16320.74|16200.74|16322.01|16202.01|16320.74|16200.74|10
1649307640000|2022-04-07 05:00:40|16320.66|16200.66|16317.84|16197.84|16320.66|16200.66|16317.81|16197.81|10
1649307650000|2022-04-07 05:00:50|16317.77|16197.77|16315.03|16195.03|16317.77|16197.77|16315.03|16195.03|9
1649307660000|2022-04-07 05:01:00|16315.07|16195.07|16315|16195|16315.95|16195.95|16315|16195|9
1649307670000|2022-04-07 05:01:10|16314.8|16194.8|16314.84|16194.84|16315.18|16195.18|16314.6|16194.6|10
1649307680000|2022-04-07 05:01:20|16314.87|16194.87|16314.9|16194.9|16315.49|16195.49|16314.87|16194.87|10
1649307690000|2022-04-07 05:01:30|16315.24|16195.24|16315.52|16195.52|16315.6|16195.6|16314.99|16194.99|10
1649307700000|2022-04-07 05:01:40|16315.31|16195.31|16319.13|16199.13|16319.13|16199.13|16315.28|16195.28|10
1649307710000|2022-04-07 05:01:50|16319.33|16199.33|16321.28|16201.28|16321.28|16201.28|16319.33|16199.33|10
1649307720000|2022-04-07 05:02:00|16321.82|16201.82|16324.59|16204.59|16324.59|16204.59|16321.82|16201.82|9
1649307730000|2022-04-07 05:02:10|16325.37|16205.37|16328.36|16208.36|16328.36|16208.36|16325.37|16205.37|10
1649307740000|2022-04-07 05:02:20|16328.31|16208.31|16329.15|16209.15|16330.03|16210.03|16328.31|16208.31|9
1649307750000|2022-04-07 05:02:30|16329.64|16209.64|16333.31|16213.31|16333.31|16213.31|16329.64|16209.64|9
1649307760000|2022-04-07 05:02:40|16333.14|16213.14|16333.17|16213.17|16333.88|16213.88|16333.01|16213.01|10
1649307770000|2022-04-07 05:02:50|16333.66|16213.66|16336.18|16216.18|16336.18|16216.18|16333.66|16213.66|9
1649307780000|2022-04-07 05:03:00|16336.39|16216.39|16332.81|16212.81|16336.39|16216.39|16332.81|16212.81|9
1649307790000|2022-04-07 05:03:10|16332.47|16212.47|16334.25|16214.25|16334.91|16214.91|16332.47|16212.47|10
1649307800000|2022-04-07 05:03:20|16334.44|16214.44|16332.68|16212.68|16335.4|16215.4|16332.68|16212.68|10
1649307810000|2022-04-07 05:03:30|16331.74|16211.74|16323.13|16203.13|16331.74|16211.74|16323.13|16203.13|10
1649307820000|2022-04-07 05:03:40|16323.27|16203.27|16318.56|16198.56|16323.27|16203.27|16318.56|16198.56|9
1649307830000|2022-04-07 05:03:50|16318.67|16198.67|16317.9|16197.9|16319.17|16199.17|16317.89|16197.89|10
1649307840000|2022-04-07 05:04:00|16317.61|16197.61|16302.56|16182.56|16317.61|16197.61|16302.56|16182.56|8
1649307850000|2022-04-07 05:04:10|16302.77|16182.77|16301.52|16181.52|16304.79|16184.79|16300.53|16180.53|10
1649307860000|2022-04-07 05:04:20|16301.12|16181.12|16299.72|16179.72|16301.12|16181.12|16297.96|16177.96|10
1649307870000|2022-04-07 05:04:30|16299.33|16179.33|16302.09|16182.09|16302.09|16182.09|16299.33|16179.33|10
1649307880000|2022-04-07 05:04:40|16301.79|16181.79|16302.75|16182.75|16302.75|16182.75|16300.97|16180.97|10
1649307890000|2022-04-07 05:04:50|16303.25|16183.25|16303.95|16183.95|16304.56|16184.56|16303.25|16183.25|9
1649307900000|2022-04-07 05:05:00|16304.08|16184.08|16304.96|16184.96|16305.06|16185.06|16304.08|16184.08|9
1649307910000|2022-04-07 05:05:10|16305.49|16185.49|16306.28|16186.28|16306.28|16186.28|16305.49|16185.49|9
1649307920000|2022-04-07 05:05:20|16306.39|16186.39|16304.37|16184.37|16306.39|16186.39|16304.37|16184.37|10
1649307930000|2022-04-07 05:05:30|16304.01|16184.01|16303.96|16183.96|16304.18|16184.18|16303.93|16183.93|10
1649307940000|2022-04-07 05:05:40|16303.88|16183.88|16301.92|16181.92|16303.88|16183.88|16301.2|16181.2|10
1649307950000|2022-04-07 05:05:50|16301.95|16181.95|16299.58|16179.58|16301.95|16181.95|16299.58|16179.58|9
1649307960000|2022-04-07 05:06:00|16299.49|16179.49|16298.75|16178.75|16299.5|16179.5|16298.75|16178.75|7
1649307970000|2022-04-07 05:06:10|16298.69|16178.69|16296.62|16176.62|16298.69|16178.69|16296.37|16176.37|10
1649307980000|2022-04-07 05:06:20|16296.57|16176.57|16296.92|16176.92|16296.95|16176.95|16296.53|16176.53|9
1649307990000|2022-04-07 05:06:30|16297.05|16177.05|16296.97|16176.97|16297.46|16177.46|16296.74|16176.74|10
1649308000000|2022-04-07 05:06:40|16297.99|16177.99|16298.45|16178.45|16300.23|16180.23|16297.99|16177.99|9
1649308010000|2022-04-07 05:06:50|16298.36|16178.36|16297.52|16177.52|16298.36|16178.36|16297.4|16177.4|9
1649308020000|2022-04-07 05:07:00|16296.57|16176.57|16294.73|16174.73|16296.57|16176.57|16294.27|16174.27|9
1649308030000|2022-04-07 05:07:10|16295.01|16175.01|16295.07|16175.07|16295.22|16175.22|16294.86|16174.86|9
1649308040000|2022-04-07 05:07:20|16295.05|16175.05|16295.23|16175.23|16295.23|16175.23|16294.54|16174.54|10
1649308050000|2022-04-07 05:07:30|16295.16|16175.16|16294.69|16174.69|16295.16|16175.16|16294.61|16174.61|7
1649308060000|2022-04-07 05:07:40|16294.7|16174.7|16292.47|16172.47|16294.71|16174.71|16292.47|16172.47|10
1649308070000|2022-04-07 05:07:50|16292.79|16172.79|16291.92|16171.92|16292.79|16172.79|16291.42|16171.42|9
1649308080000|2022-04-07 05:08:00|16291.95|16171.95|16292.6|16172.6|16292.6|16172.6|16291.87|16171.87|8
1649308090000|2022-04-07 05:08:10|16292.66|16172.66|16294.24|16174.24|16294.24|16174.24|16292.56|16172.56|10
1649308100000|2022-04-07 05:08:20|16294.33|16174.33|16295.1|16175.1|16295.1|16175.1|16294.03|16174.03|10
1649308110000|2022-04-07 05:08:30|16294.94|16174.94|16295.35|16175.35|16295.35|16175.35|16294.65|16174.65|9
1649308120000|2022-04-07 05:08:40|16295.08|16175.08|16295.42|16175.42|16295.47|16175.47|16294.14|16174.14|9
1649308130000|2022-04-07 05:08:50|16295.21|16175.21|16294.99|16174.99|16295.38|16175.38|16294.88|16174.88|10
1649308140000|2022-04-07 05:09:00|16294.85|16174.85|16294.6|16174.6|16294.9|16174.9|16294.46|16174.46|9
1649308150000|2022-04-07 05:09:10|16294.37|16174.37|16291.09|16171.09|16294.37|16174.37|16291.09|16171.09|10
1649308160000|2022-04-07 05:09:20|16291.17|16171.17|16292.98|16172.98|16292.98|16172.98|16291.17|16171.17|9
1649308170000|2022-04-07 05:09:30|16293.4|16173.4|16296.02|16176.02|16296.02|16176.02|16293.4|16173.4|10
1649308180000|2022-04-07 05:09:40|16296.11|16176.11|16296.4|16176.4|16297.31|16177.31|16295.2|16175.2|9
1649308190000|2022-04-07 05:09:50|16296.19|16176.19|16297.15|16177.15|16297.15|16177.15|16296.19|16176.19|10
1649308200000|2022-04-07 05:10:00|16296.99|16176.99|16298.72|16178.72|16299.31|16179.31|16296.99|16176.99|10
1649308210000|2022-04-07 05:10:10|16299.39|16179.39|16295.06|16175.06|16299.39|16179.39|16295.06|16175.06|10
1649308220000|2022-04-07 05:10:20|16295.11|16175.11|16289.04|16169.04|16295.34|16175.34|16289.04|16169.04|10
1649308230000|2022-04-07 05:10:30|16287.85|16167.85|16288.35|16168.35|16288.35|16168.35|16286.71|16166.71|10
1649308240000|2022-04-07 05:10:40|16288.36|16168.36|16289.96|16169.96|16289.96|16169.96|16288.36|16168.36|10
1649308250000|2022-04-07 05:10:50|16289.93|16169.93|16288.48|16168.48|16289.95|16169.95|16288.48|16168.48|9
1649308260000|2022-04-07 05:11:00|16288.12|16168.12|16287.07|16167.07|16288.12|16168.12|16287.07|16167.07|8
1649308270000|2022-04-07 05:11:10|16287.22|16167.22|16287.93|16167.93|16287.93|16167.93|16286.55|16166.55|10
1649308280000|2022-04-07 05:11:20|16288.21|16168.21|16287.36|16167.36|16288.41|16168.41|16287.36|16167.36|10
1649308290000|2022-04-07 05:11:30|16287.32|16167.32|16287.93|16167.93|16287.98|16167.98|16287.32|16167.32|10
1649308300000|2022-04-07 05:11:40|16287.92|16167.92|16288.5|16168.5|16288.5|16168.5|16287.89|16167.89|9
1649308310000|2022-04-07 05:11:50|16288.53|16168.53|16288.29|16168.29|16288.53|16168.53|16288.13|16168.13|10
1649308320000|2022-04-07 05:12:00|16288.34|16168.34|16287.74|16167.74|16288.34|16168.34|16287.31|16167.31|10
1649308330000|2022-04-07 05:12:10|16291.18|16171.18|16295.03|16175.03|16295.34|16175.34|16291.18|16171.18|10
1649308340000|2022-04-07 05:12:20|16294.9|16174.9|16294.7|16174.7|16294.9|16174.9|16294.01|16174.01|8
1649308350000|2022-04-07 05:12:30|16294.58|16174.58|16295.12|16175.12|16295.14|16175.14|16294.4|16174.4|10
1649308360000|2022-04-07 05:12:40|16295.44|16175.44|16297.2|16177.2|16297.2|16177.2|16295.44|16175.44|8
1649308370000|2022-04-07 05:12:50|16297.17|16177.17|16299.02|16179.02|16299.08|16179.08|16297.17|16177.17|10
1649308380000|2022-04-07 05:13:00|16299.06|16179.06|16299.48|16179.48|16299.63|16179.63|16299.06|16179.06|10
1649308390000|2022-04-07 05:13:10|16299.47|16179.47|16298.41|16178.41|16299.54|16179.54|16298.41|16178.41|7
1649308400000|2022-04-07 05:13:20|16297.99|16177.99|16298.46|16178.46|16298.78|16178.78|16297.99|16177.99|10
1649308410000|2022-04-07 05:13:30|16298.28|16178.28|16299.04|16179.04|16299.06|16179.06|16298.28|16178.28|10
1649308420000|2022-04-07 05:13:40|16299.11|16179.11|16299.24|16179.24|16299.44|16179.44|16299.11|16179.11|9
1649308430000|2022-04-07 05:13:50|16299.29|16179.29|16300.82|16180.82|16300.82|16180.82|16299.2|16179.2|10
1649308440000|2022-04-07 05:14:00|16301.11|16181.11|16299.95|16179.95|16301.22|16181.22|16299.95|16179.95|10
1649308450000|2022-04-07 05:14:10|16299.99|16179.99|16298.97|16178.97|16300.09|16180.09|16298.97|16178.97|10
1649308460000|2022-04-07 05:14:20|16298.76|16178.76|16296.96|16176.96|16298.76|16178.76|16296.96|16176.96|9
1649308470000|2022-04-07 05:14:30|16296.56|16176.56|16294.9|16174.9|16296.56|16176.56|16294.7|16174.7|10
1649308480000|2022-04-07 05:14:40|16295.04|16175.04|16292.36|16172.36|16295.04|16175.04|16292.32|16172.32|10
1649308490000|2022-04-07 05:14:50|16292.45|16172.45|16291.5|16171.5|16292.47|16172.47|16290.79|16170.79|9
1649308500000|2022-04-07 05:15:00|16291.33|16171.33|16292.17|16172.17|16292.17|16172.17|16290.69|16170.69|10
1649308510000|2022-04-07 05:15:10|16292.13|16172.13|16293.59|16173.59|16293.59|16173.59|16292.13|16172.13|9
1649308520000|2022-04-07 05:15:20|16294.45|16174.45|16294.54|16174.54|16295.2|16175.2|16294.31|16174.31|9
1649308530000|2022-04-07 05:15:30|16294.46|16174.46|16294.65|16174.65|16295.4|16175.4|16294.23|16174.23|9
1649308540000|2022-04-07 05:15:40|16294.61|16174.61|16293.16|16173.16|16294.85|16174.85|16293.15|16173.15|9
1649308550000|2022-04-07 05:15:50|16293.15|16173.15|16291.96|16171.96|16293.15|16173.15|16290.34|16170.34|10
1649308560000|2022-04-07 05:16:00|16292.03|16172.03|16290.46|16170.46|16292.03|16172.03|16290.42|16170.42|9
1649308570000|2022-04-07 05:16:10|16290.4|16170.4|16289.7|16169.7|16290.4|16170.4|16289.62|16169.62|9
1649308580000|2022-04-07 05:16:20|16289.68|16169.68|16290.4|16170.4|16290.4|16170.4|16289.46|16169.46|7
1649308590000|2022-04-07 05:16:30|16290.03|16170.03|16289.16|16169.16|16290.16|16170.16|16289.12|16169.12|9
1649308600000|2022-04-07 05:16:40|16289.18|16169.18|16288.27|16168.27|16289.25|16169.25|16287.97|16167.97|10
1649308610000|2022-04-07 05:16:50|16287.89|16167.89|16288.03|16168.03|16288.13|16168.13|16287.85|16167.85|10
1649308620000|2022-04-07 05:17:00|16287.82|16167.82|16287.93|16167.93|16288.13|16168.13|16287.66|16167.66|10
1649308630000|2022-04-07 05:17:10|16288.39|16168.39|16291.08|16171.08|16291.08|16171.08|16288.39|16168.39|9
1649308640000|2022-04-07 05:17:20|16291.28|16171.28|16293.92|16173.92|16293.92|16173.92|16291.28|16171.28|10
1649308650000|2022-04-07 05:17:30|16293.86|16173.86|16293.7|16173.7|16293.95|16173.95|16293.58|16173.58|9
1649308660000|2022-04-07 05:17:40|16293.51|16173.51|16295.15|16175.15|16295.22|16175.22|16293.47|16173.47|8
1649308670000|2022-04-07 05:17:50|16295.19|16175.19|16294.69|16174.69|16295.24|16175.24|16294.68|16174.68|10
1649308680000|2022-04-07 05:18:00|16295.03|16175.03|16294.95|16174.95|16295.21|16175.21|16294.93|16174.93|10
1649308690000|2022-04-07 05:18:10|16295.23|16175.23|16295.83|16175.83|16295.83|16175.83|16295.23|16175.23|9
1649308700000|2022-04-07 05:18:20|16296.01|16176.01|16298.72|16178.72|16298.72|16178.72|16296.01|16176.01|9
1649308710000|2022-04-07 05:18:30|16298.65|16178.65|16300.4|16180.4|16300.4|16180.4|16298.65|16178.65|10
1649308720000|2022-04-07 05:18:40|16300.49|16180.49|16299.1|16179.1|16300.49|16180.49|16299.1|16179.1|10
1649308730000|2022-04-07 05:18:50|16297.84|16177.84|16298.65|16178.65|16298.65|16178.65|16297.77|16177.77|10
1649308740000|2022-04-07 05:19:00|16299.03|16179.03|16300.84|16180.84|16300.84|16180.84|16299.03|16179.03|9
1649308750000|2022-04-07 05:19:10|16300.87|16180.87|16302.45|16182.45|16302.45|16182.45|16300.76|16180.76|7
1649308760000|2022-04-07 05:19:20|16302.68|16182.68|16306.12|16186.12|16306.12|16186.12|16302.37|16182.37|10
1649308770000|2022-04-07 05:19:30|16306.74|16186.74|16309.21|16189.21|16309.21|16189.21|16306.74|16186.74|9
1649308780000|2022-04-07 05:19:40|16309.22|16189.22|16309.27|16189.27|16309.63|16189.63|16308.58|16188.58|9
1649308790000|2022-04-07 05:19:50|16309.28|16189.28|16311.02|16191.02|16311.02|16191.02|16309.28|16189.28|9
1649308800000|2022-04-07 05:20:00|16311.15|16191.15|16311.95|16191.95|16312.04|16192.04|16311.15|16191.15|10
1649308810000|2022-04-07 05:20:10|16311.54|16191.54|16309.31|16189.31|16311.72|16191.72|16309.31|16189.31|10
1649308820000|2022-04-07 05:20:20|16309.13|16189.13|16307.16|16187.16|16309.16|16189.16|16306.9|16186.9|10
1649308830000|2022-04-07 05:20:30|16307.4|16187.4|16306.39|16186.39|16307.4|16187.4|16306.39|16186.39|8
1649308840000|2022-04-07 05:20:40|16306.51|16186.51|16305.67|16185.67|16306.51|16186.51|16305.67|16185.67|10
1649308850000|2022-04-07 05:20:50|16305.65|16185.65|16304.12|16184.12|16305.67|16185.67|16304.12|16184.12|8
1649308860000|2022-04-07 05:21:00|16303.84|16183.84|16303.75|16183.75|16303.84|16183.84|16303.44|16183.44|8
1649308870000|2022-04-07 05:21:10|16304.15|16184.15|16305.23|16185.23|16305.23|16185.23|16304.15|16184.15|10
1649308880000|2022-04-07 05:21:20|16305.16|16185.16|16305.19|16185.19|16305.77|16185.77|16304.99|16184.99|9
1649308890000|2022-04-07 05:21:30|16304.92|16184.92|16305.1|16185.1|16305.19|16185.19|16304.69|16184.69|7
1649308900000|2022-04-07 05:21:40|16305.15|16185.15|16305.14|16185.14|16305.22|16185.22|16305.06|16185.06|8
1649308910000|2022-04-07 05:21:50|16304.9|16184.9|16305.34|16185.34|16305.46|16185.46|16304.9|16184.9|9
1649308920000|2022-04-07 05:22:00|16305.55|16185.55|16306.28|16186.28|16306.28|16186.28|16305.4|16185.4|10
1649308930000|2022-04-07 05:22:10|16306.16|16186.16|16306.55|16186.55|16306.74|16186.74|16306.09|16186.09|10
1649308940000|2022-04-07 05:22:20|16306.36|16186.36|16306.53|16186.53|16306.53|16186.53|16306.28|16186.28|10
1649308950000|2022-04-07 05:22:30|16306.67|16186.67|16306.59|16186.59|16306.67|16186.67|16306.25|16186.25|9
1649308960000|2022-04-07 05:22:40|16306.6|16186.6|16306.97|16186.97|16306.97|16186.97|16306.53|16186.53|9
1649308970000|2022-04-07 05:22:50|16307.11|16187.11|16306.69|16186.69|16307.15|16187.15|16306.69|16186.69|9
1649308980000|2022-04-07 05:23:00|16306.54|16186.54|16304.44|16184.44|16306.54|16186.54|16304.44|16184.44|9
1649308990000|2022-04-07 05:23:10|16304.91|16184.91|16304.62|16184.62|16305.19|16185.19|16304.62|16184.62|8
1649309000000|2022-04-07 05:23:20|16304.48|16184.48|16304.4|16184.4|16304.52|16184.52|16304.32|16184.32|9
1649309010000|2022-04-07 05:23:30|16304.45|16184.45|16304.4|16184.4|16304.65|16184.65|16304.4|16184.4|7
1649309020000|2022-04-07 05:23:40|16304.52|16184.52|16303.7|16183.7|16304.52|16184.52|16303.56|16183.56|8
1649309030000|2022-04-07 05:23:50|16303.59|16183.59|16303.83|16183.83|16303.83|16183.83|16303.39|16183.39|10
1649309040000|2022-04-07 05:24:00|16304.24|16184.24|16305.42|16185.42|16305.42|16185.42|16304.23|16184.23|10
1649309050000|2022-04-07 05:24:10|16305.64|16185.64|16306.12|16186.12|16306.19|16186.19|16305.64|16185.64|9
1649309060000|2022-04-07 05:24:20|16306.11|16186.11|16306.45|16186.45|16306.45|16186.45|16305.95|16185.95|9
1649309070000|2022-04-07 05:24:30|16306.5|16186.5|16307.76|16187.76|16307.76|16187.76|16306.39|16186.39|9
1649309080000|2022-04-07 05:24:40|16307.75|16187.75|16307.78|16187.78|16307.99|16187.99|16307.48|16187.48|9
1649309090000|2022-04-07 05:24:50|16307.51|16187.51|16306.02|16186.02|16307.51|16187.51|16305.7|16185.7|10
1649309100000|2022-04-07 05:25:00|16306.12|16186.12|16305.23|16185.23|16306.36|16186.36|16305.23|16185.23|10
1649309110000|2022-04-07 05:25:10|16304.6|16184.6|16302.04|16182.04|16304.6|16184.6|16302.04|16182.04|10
1649309120000|2022-04-07 05:25:20|16301.84|16181.84|16303.72|16183.72|16303.72|16183.72|16301.84|16181.84|10
1649309130000|2022-04-07 05:25:30|16303.74|16183.74|16305.04|16185.04|16305.21|16185.21|16303.74|16183.74|10
1649309140000|2022-04-07 05:25:40|16305.19|16185.19|16305.07|16185.07|16305.28|16185.28|16304.88|16184.88|8
1649309150000|2022-04-07 05:25:50|16304.94|16184.94|16305.49|16185.49|16305.49|16185.49|16304.9|16184.9|9
1649309160000|2022-04-07 05:26:00|16305.44|16185.44|16305.49|16185.49|16305.54|16185.54|16305.28|16185.28|10
1649309170000|2022-04-07 05:26:10|16305.45|16185.45|16303.87|16183.87|16305.71|16185.71|16303.87|16183.87|10
1649309180000|2022-04-07 05:26:20|16303.54|16183.54|16302.5|16182.5|16303.54|16183.54|16302.47|16182.47|10
1649309190000|2022-04-07 05:26:30|16302.6|16182.6|16300.91|16180.91|16302.6|16182.6|16300.91|16180.91|10
1649309200000|2022-04-07 05:26:40|16300.95|16180.95|16301.6|16181.6|16301.63|16181.63|16300.95|16180.95|10
1649309210000|2022-04-07 05:26:50|16301.49|16181.49|16301.09|16181.09|16301.49|16181.49|16300.87|16180.87|8
1649309220000|2022-04-07 05:27:00|16301|16181|16299.99|16179.99|16301.2|16181.2|16299.99|16179.99|8
1649309230000|2022-04-07 05:27:10|16300|16180|16300.35|16180.35|16300.35|16180.35|16299.85|16179.85|6
1649309240000|2022-04-07 05:27:20|16300.36|16180.36|16300.5|16180.5|16300.52|16180.52|16300.36|16180.36|4
1649309250000|2022-04-07 05:27:30|16300.39|16180.39|16299.16|16179.16|16300.39|16180.39|16299.16|16179.16|9
1649309260000|2022-04-07 05:27:40|16299.21|16179.21|16297.72|16177.72|16299.5|16179.5|16297.72|16177.72|9
1649309270000|2022-04-07 05:27:50|16296.59|16176.59|16294.47|16174.47|16296.59|16176.59|16294.47|16174.47|10
1649309280000|2022-04-07 05:28:00|16294.55|16174.55|16294.59|16174.59|16294.59|16174.59|16294.12|16174.12|9
1649309290000|2022-04-07 05:28:10|16294.75|16174.75|16294.45|16174.45|16294.75|16174.75|16294.24|16174.24|9
1649309300000|2022-04-07 05:28:20|16294.31|16174.31|16294.25|16174.25|16294.39|16174.39|16294.07|16174.07|8
1649309310000|2022-04-07 05:28:30|16294.52|16174.52|16294.59|16174.59|16294.81|16174.81|16294.4|16174.4|9
1649309320000|2022-04-07 05:28:40|16294.61|16174.61|16294.86|16174.86|16294.86|16174.86|16294.19|16174.19|10
1649309330000|2022-04-07 05:28:50|16294.17|16174.17|16291.81|16171.81|16294.17|16174.17|16291.81|16171.81|10
1649309340000|2022-04-07 05:29:00|16291.83|16171.83|16291.14|16171.14|16292|16172|16291|16171|10
1649309350000|2022-04-07 05:29:10|16290.73|16170.73|16287.49|16167.49|16290.73|16170.73|16287.49|16167.49|10
1649309360000|2022-04-07 05:29:20|16286.84|16166.84|16285.52|16165.52|16287.01|16167.01|16285.52|16165.52|10
1649309370000|2022-04-07 05:29:30|16285.67|16165.67|16286.16|16166.16|16286.95|16166.95|16285.62|16165.62|10
1649309380000|2022-04-07 05:29:40|16285.52|16165.52|16284.17|16164.17|16285.83|16165.83|16284.17|16164.17|10
1649309390000|2022-04-07 05:29:50|16284.16|16164.16|16284.05|16164.05|16284.32|16164.32|16283.99|16163.99|10
1649309400000|2022-04-07 05:30:00|16283.98|16163.98|16282.99|16162.99|16283.98|16163.98|16282.99|16162.99|10
1649309410000|2022-04-07 05:30:10|16282.41|16162.41|16286.13|16166.13|16286.13|16166.13|16282.41|16162.41|9
1649309420000|2022-04-07 05:30:20|16286.01|16166.01|16286.85|16166.85|16286.85|16166.85|16285.91|16165.91|10
1649309430000|2022-04-07 05:30:30|16286.82|16166.82|16286.09|16166.09|16286.82|16166.82|16285.93|16165.93|10
1649309440000|2022-04-07 05:30:40|16285.71|16165.71|16285.18|16165.18|16285.75|16165.75|16285.18|16165.18|10
1649309450000|2022-04-07 05:30:50|16285.17|16165.17|16285.75|16165.75|16285.75|16165.75|16285.17|16165.17|10
1649309460000|2022-04-07 05:31:00|16285.76|16165.76|16285.39|16165.39|16286.12|16166.12|16285.39|16165.39|10
1649309470000|2022-04-07 05:31:10|16285.33|16165.33|16285.13|16165.13|16285.33|16165.33|16284.95|16164.95|8
1649309480000|2022-04-07 05:31:20|16285.1|16165.1|16284.1|16164.1|16285.1|16165.1|16284.1|16164.1|10
1649309490000|2022-04-07 05:31:30|16284.11|16164.11|16284.51|16164.51|16284.71|16164.71|16283.94|16163.94|10
1649309500000|2022-04-07 05:31:40|16284.4|16164.4|16284.51|16164.51|16284.52|16164.52|16284.27|16164.27|10
1649309510000|2022-04-07 05:31:50|16284.53|16164.53|16283.84|16163.84|16284.66|16164.66|16283.84|16163.84|10
1649309520000|2022-04-07 05:32:00|16283.77|16163.77|16281.96|16161.96|16283.77|16163.77|16281.89|16161.89|10
1649309530000|2022-04-07 05:32:10|16281.88|16161.88|16282.36|16162.36|16282.36|16162.36|16281.82|16161.82|9
1649309540000|2022-04-07 05:32:20|16282.19|16162.19|16281.4|16161.4|16282.36|16162.36|16281.4|16161.4|9
1649309550000|2022-04-07 05:32:30|16281.39|16161.39|16280.82|16160.82|16281.68|16161.68|16280.71|16160.71|9
1649309560000|2022-04-07 05:32:40|16280.49|16160.49|16280.07|16160.07|16280.49|16160.49|16279.84|16159.84|10
1649309570000|2022-04-07 05:32:50|16280.17|16160.17|16277.77|16157.77|16280.17|16160.17|16277.77|16157.77|10
1649309580000|2022-04-07 05:33:00|16277.64|16157.64|16277.53|16157.53|16277.77|16157.77|16277.29|16157.29|9
1649309590000|2022-04-07 05:33:10|16277.51|16157.51|16276.42|16156.42|16277.68|16157.68|16276.39|16156.39|10
1649309600000|2022-04-07 05:33:20|16276.28|16156.28|16276.29|16156.29|16276.48|16156.48|16276.13|16156.13|10
1649309610000|2022-04-07 05:33:30|16276.23|16156.23|16275.93|16155.93|16276.23|16156.23|16275.83|16155.83|9
1649309620000|2022-04-07 05:33:40|16275.97|16155.97|16274.32|16154.32|16276.35|16156.35|16274.32|16154.32|10
1649309630000|2022-04-07 05:33:50|16274.26|16154.26|16273.62|16153.62|16274.26|16154.26|16273.54|16153.54|9
1649309640000|2022-04-07 05:34:00|16273.56|16153.56|16273.5|16153.5|16274.01|16154.01|16272.95|16152.95|10
1649309650000|2022-04-07 05:34:10|16272.79|16152.79|16264.04|16144.04|16272.79|16152.79|16264.04|16144.04|10
1649309660000|2022-04-07 05:34:20|16263.12|16143.12|16258.81|16138.81|16263.12|16143.12|16258.81|16138.81|10
1649309670000|2022-04-07 05:34:30|16257.84|16137.84|16254.71|16134.71|16257.84|16137.84|16254.71|16134.71|9
1649309680000|2022-04-07 05:34:40|16254.86|16134.86|16251.53|16131.53|16254.86|16134.86|16251.53|16131.53|10
1649309690000|2022-04-07 05:34:50|16250.77|16130.77|16242.08|16122.08|16250.77|16130.77|16242.08|16122.08|10
1649309700000|2022-04-07 05:35:00|16241.91|16121.91|16238.96|16118.96|16241.91|16121.91|16238.93|16118.93|10
1649309710000|2022-04-07 05:35:10|16238.92|16118.92|16238.13|16118.13|16239.2|16119.2|16238.13|16118.13|10
1649309720000|2022-04-07 05:35:20|16237.9|16117.9|16240.51|16120.51|16240.51|16120.51|16237.7|16117.7|10
1649309730000|2022-04-07 05:35:30|16241.82|16121.82|16247.22|16127.22|16247.27|16127.27|16241.82|16121.82|10
1649309740000|2022-04-07 05:35:40|16247.54|16127.54|16249.51|16129.51|16249.51|16129.51|16247.54|16127.54|10
1649309750000|2022-04-07 05:35:50|16249.64|16129.64|16251.1|16131.1|16252.08|16132.08|16249.64|16129.64|10
1649309760000|2022-04-07 05:36:00|16251.08|16131.08|16247.75|16127.75|16251.08|16131.08|16247.75|16127.75|9
1649309770000|2022-04-07 05:36:10|16247.6|16127.6|16246.79|16126.79|16247.6|16127.6|16246.61|16126.61|9
1649309780000|2022-04-07 05:36:20|16246.26|16126.26|16246.2|16126.2|16246.26|16126.26|16245.06|16125.06|10
1649309790000|2022-04-07 05:36:30|16245.93|16125.93|16245|16125|16246|16126|16245|16125|10
1649309800000|2022-04-07 05:36:40|16245.19|16125.19|16245.56|16125.56|16245.56|16125.56|16244.48|16124.48|10
1649309810000|2022-04-07 05:36:50|16245.43|16125.43|16245.68|16125.68|16245.68|16125.68|16245.37|16125.37|10
1649309820000|2022-04-07 05:37:00|16245.78|16125.78|16246.43|16126.43|16246.43|16126.43|16245.2|16125.2|10
1649309830000|2022-04-07 05:37:10|16246.35|16126.35|16247.55|16127.55|16247.67|16127.67|16246.2|16126.2|9
1649309840000|2022-04-07 05:37:20|16247.63|16127.63|16246.08|16126.08|16247.63|16127.63|16246.08|16126.08|10
1649309850000|2022-04-07 05:37:30|16246.1|16126.1|16246.36|16126.36|16246.36|16126.36|16245.99|16125.99|9
1649309860000|2022-04-07 05:37:40|16246.22|16126.22|16244.97|16124.97|16246.43|16126.43|16244.97|16124.97|10
1649309870000|2022-04-07 05:37:50|16244.8|16124.8|16244.31|16124.31|16244.8|16124.8|16244.1|16124.1|8
1649309880000|2022-04-07 05:38:00|16244.41|16124.41|16245.45|16125.45|16245.45|16125.45|16244.41|16124.41|9
1649309890000|2022-04-07 05:38:10|16245.67|16125.67|16246.65|16126.65|16246.65|16126.65|16245.64|16125.64|8
1649309900000|2022-04-07 05:38:20|16246.77|16126.77|16247.51|16127.51|16247.51|16127.51|16246.77|16126.77|10
1649309910000|2022-04-07 05:38:30|16247.19|16127.19|16245.79|16125.79|16247.19|16127.19|16245.79|16125.79|10
1649309920000|2022-04-07 05:38:40|16245.52|16125.52|16245.84|16125.84|16246.05|16126.05|16245.33|16125.33|10
1649309930000|2022-04-07 05:38:50|16245.47|16125.47|16245.72|16125.72|16246.18|16126.18|16245.47|16125.47|10
1649309940000|2022-04-07 05:39:00|16245.78|16125.78|16246.62|16126.62|16246.62|16126.62|16245.07|16125.07|10
1649309950000|2022-04-07 05:39:10|16246.97|16126.97|16246.02|16126.02|16247.98|16127.98|16246.02|16126.02|9
1649309960000|2022-04-07 05:39:20|16246.82|16126.82|16246.83|16126.83|16247.17|16127.17|16246.73|16126.73|10
1649309970000|2022-04-07 05:39:30|16246.53|16126.53|16250.07|16130.07|16250.07|16130.07|16245.68|16125.68|10
1649309980000|2022-04-07 05:39:40|16250.89|16130.89|16255.57|16135.57|16255.57|16135.57|16250.89|16130.89|10
1649309990000|2022-04-07 05:39:50|16255.77|16135.77|16257.11|16137.11|16257.11|16137.11|16255.76|16135.76|10
1649310000000|2022-04-07 05:40:00|16257.17|16137.17|16257.74|16137.74|16257.74|16137.74|16256.45|16136.45|10
1649310010000|2022-04-07 05:40:10|16257.93|16137.93|16260.43|16140.43|16260.43|16140.43|16257.93|16137.93|10
1649310020000|2022-04-07 05:40:20|16260.45|16140.45|16261.28|16141.28|16261.28|16141.28|16260.45|16140.45|7
1649310030000|2022-04-07 05:40:30|16261.4|16141.4|16262.02|16142.02|16262.2|16142.2|16261.21|16141.21|10
1649310040000|2022-04-07 05:40:40|16262.04|16142.04|16263.77|16143.77|16263.77|16143.77|16262.04|16142.04|9
1649310050000|2022-04-07 05:40:50|16263.94|16143.94|16263.86|16143.86|16264.03|16144.03|16263.79|16143.79|9
1649310060000|2022-04-07 05:41:00|16263.87|16143.87|16264.71|16144.71|16264.71|16144.71|16263.87|16143.87|9
1649310070000|2022-04-07 05:41:10|16264.64|16144.64|16266.1|16146.1|16266.37|16146.37|16264.64|16144.64|10
1649310080000|2022-04-07 05:41:20|16266.96|16146.96|16266.8|16146.8|16266.96|16146.96|16266.51|16146.51|10
1649310090000|2022-04-07 05:41:30|16267.15|16147.15|16270.98|16150.98|16270.98|16150.98|16267.15|16147.15|9
1649310100000|2022-04-07 05:41:40|16271.04|16151.04|16271.07|16151.07|16271.28|16151.28|16270.99|16150.99|10
1649310110000|2022-04-07 05:41:50|16271.03|16151.03|16272.4|16152.4|16272.4|16152.4|16270.99|16150.99|10
1649310120000|2022-04-07 05:42:00|16273.4|16153.4|16274.45|16154.45|16274.45|16154.45|16273.4|16153.4|10
1649310130000|2022-04-07 05:42:10|16274.51|16154.51|16276.18|16156.18|16276.18|16156.18|16274.51|16154.51|10
1649310140000|2022-04-07 05:42:20|16275.94|16155.94|16275.57|16155.57|16275.98|16155.98|16275.16|16155.16|10
1649310150000|2022-04-07 05:42:30|16275.72|16155.72|16274.65|16154.65|16275.72|16155.72|16274.65|16154.65|9
1649310160000|2022-04-07 05:42:40|16274.75|16154.75|16274.17|16154.17|16274.96|16154.96|16274.17|16154.17|10
1649310170000|2022-04-07 05:42:50|16273.93|16153.93|16271.51|16151.51|16273.93|16153.93|16271.51|16151.51|10
1649310180000|2022-04-07 05:43:00|16271.38|16151.38|16270.42|16150.42|16271.39|16151.39|16269.96|16149.96|10
1649310190000|2022-04-07 05:43:10|16270.13|16150.13|16265.76|16145.76|16270.17|16150.17|16265.76|16145.76|10
1649310200000|2022-04-07 05:43:20|16265.27|16145.27|16262.91|16142.91|16265.31|16145.31|16262.8|16142.8|10
1649310210000|2022-04-07 05:43:30|16262.05|16142.05|16261.23|16141.23|16262.09|16142.09|16261.14|16141.14|10
1649310220000|2022-04-07 05:43:40|16261.39|16141.39|16257.33|16137.33|16261.39|16141.39|16257.29|16137.29|10
1649310230000|2022-04-07 05:43:50|16257.04|16137.04|16253.86|16133.86|16257.04|16137.04|16253.86|16133.86|10
1649310240000|2022-04-07 05:44:00|16255.3|16135.3|16254.05|16134.05|16256.27|16136.27|16254.05|16134.05|10
1649310250000|2022-04-07 05:44:10|16253.7|16133.7|16253.48|16133.48|16253.7|16133.7|16252.81|16132.81|10
1649310260000|2022-04-07 05:44:20|16253.57|16133.57|16252.49|16132.49|16253.63|16133.63|16252.41|16132.41|9
1649310270000|2022-04-07 05:44:30|16252.39|16132.39|16252.02|16132.02|16252.5|16132.5|16251.77|16131.77|9
1649310280000|2022-04-07 05:44:40|16251.97|16131.97|16248.16|16128.16|16251.97|16131.97|16248.16|16128.16|10
1649310290000|2022-04-07 05:44:50|16245.66|16125.66|16244.34|16124.34|16245.66|16125.66|16244.34|16124.34|10
1649310300000|2022-04-07 05:45:00|16243.99|16123.99|16243.61|16123.61|16244.11|16124.11|16243.37|16123.37|8
1649310310000|2022-04-07 05:45:10|16243.55|16123.55|16243.65|16123.65|16243.73|16123.73|16243.15|16123.15|10
1649310320000|2022-04-07 05:45:20|16243.91|16123.91|16243.5|16123.5|16244.03|16124.03|16242.44|16122.44|10
1649310330000|2022-04-07 05:45:30|16244.14|16124.14|16243.17|16123.17|16244.27|16124.27|16243.17|16123.17|10
1649310340000|2022-04-07 05:45:40|16243.29|16123.29|16241.98|16121.98|16243.63|16123.63|16241.59|16121.59|8
1649310350000|2022-04-07 05:45:50|16241.99|16121.99|16239.12|16119.12|16241.99|16121.99|16239.12|16119.12|9
1649310360000|2022-04-07 05:46:00|16238.91|16118.91|16235.61|16115.61|16238.91|16118.91|16235.61|16115.61|9
1649310370000|2022-04-07 05:46:10|16235.45|16115.45|16235.21|16115.21|16235.78|16115.78|16235.21|16115.21|9
1649310380000|2022-04-07 05:46:20|16234.99|16114.99|16234.7|16114.7|16235.49|16115.49|16234.7|16114.7|10
1649310390000|2022-04-07 05:46:30|16234.96|16114.96|16234.88|16114.88|16234.99|16114.99|16233.78|16113.78|10
1649310400000|2022-04-07 05:46:40|16235.08|16115.08|16237.38|16117.38|16237.38|16117.38|16235.08|16115.08|10
1649310410000|2022-04-07 05:46:50|16237.39|16117.39|16237.51|16117.51|16237.78|16117.78|16237.08|16117.08|9
1649310420000|2022-04-07 05:47:00|16237.62|16117.62|16240.84|16120.84|16240.89|16120.89|16237.62|16117.62|10
1649310430000|2022-04-07 05:47:10|16240.77|16120.77|16242.96|16122.96|16242.96|16122.96|16240.77|16120.77|10
1649310440000|2022-04-07 05:47:20|16243.04|16123.04|16242.97|16122.97|16243.13|16123.13|16242.84|16122.84|10
1649310450000|2022-04-07 05:47:30|16242.98|16122.98|16242.71|16122.71|16243.27|16123.27|16242.71|16122.71|9
1649310460000|2022-04-07 05:47:40|16242.63|16122.63|16243.64|16123.64|16243.78|16123.78|16242.63|16122.63|10
1649310470000|2022-04-07 05:47:50|16243.68|16123.68|16243.93|16123.93|16243.93|16123.93|16243.6|16123.6|5
1649310480000|2022-04-07 05:48:00|16243.86|16123.86|16243.92|16123.92|16244.51|16124.51|16243.84|16123.84|9
1649310490000|2022-04-07 05:48:10|16243.83|16123.83|16243.71|16123.71|16243.83|16123.83|16242.42|16122.42|10
1649310500000|2022-04-07 05:48:20|16243.61|16123.61|16244.03|16124.03|16244.05|16124.05|16243.61|16123.61|9
1649310510000|2022-04-07 05:48:30|16244.3|16124.3|16244.43|16124.43|16244.49|16124.49|16244.24|16124.24|9
1649310520000|2022-04-07 05:48:40|16244.46|16124.46|16243.85|16123.85|16244.48|16124.48|16243.69|16123.69|10
1649310530000|2022-04-07 05:48:50|16243.94|16123.94|16242.62|16122.62|16244.05|16124.05|16242.62|16122.62|10
1649310540000|2022-04-07 05:49:00|16242.52|16122.52|16242.74|16122.74|16242.81|16122.81|16242.52|16122.52|10
1649310550000|2022-04-07 05:49:10|16242.96|16122.96|16248.18|16128.18|16248.18|16128.18|16242.96|16122.96|10
1649310560000|2022-04-07 05:49:20|16248.88|16128.88|16251.51|16131.51|16251.51|16131.51|16248.8|16128.8|10
1649310570000|2022-04-07 05:49:30|16252.93|16132.93|16255.66|16135.66|16255.86|16135.86|16252.72|16132.72|10
1649310580000|2022-04-07 05:49:40|16256.44|16136.44|16259.78|16139.78|16259.85|16139.85|16256.44|16136.44|9
1649310590000|2022-04-07 05:49:50|16259.71|16139.71|16263.77|16143.77|16264.04|16144.04|16259.64|16139.64|10
1649310600000|2022-04-07 05:50:00|16263.66|16143.66|16267.81|16147.81|16267.91|16147.91|16263.66|16143.66|9
1649310610000|2022-04-07 05:50:10|16267.88|16147.88|16269.16|16149.16|16269.16|16149.16|16267.88|16147.88|10
1649310620000|2022-04-07 05:50:20|16269.05|16149.05|16269.5|16149.5|16270.17|16150.17|16269.05|16149.05|10
1649310630000|2022-04-07 05:50:30|16271.32|16151.32|16272.97|16152.97|16273.08|16153.08|16271.32|16151.32|10
1649310640000|2022-04-07 05:50:40|16272.96|16152.96|16271.17|16151.17|16273.23|16153.23|16271.17|16151.17|8
1649310650000|2022-04-07 05:50:50|16271.03|16151.03|16271.62|16151.62|16271.62|16151.62|16270.91|16150.91|9
1649310660000|2022-04-07 05:51:00|16271.49|16151.49|16271.66|16151.66|16271.66|16151.66|16271|16151|10
1649310670000|2022-04-07 05:51:10|16271.69|16151.69|16272.9|16152.9|16272.9|16152.9|16271.69|16151.69|10
1649310680000|2022-04-07 05:51:20|16272.98|16152.98|16274.44|16154.44|16274.51|16154.51|16272.91|16152.91|10
1649310690000|2022-04-07 05:51:30|16274.63|16154.63|16280.31|16160.31|16280.31|16160.31|16274.63|16154.63|10
1649310700000|2022-04-07 05:51:40|16281.47|16161.47|16285.83|16165.83|16285.83|16165.83|16281.47|16161.47|9
1649310710000|2022-04-07 05:51:50|16286.29|16166.29|16285.98|16165.98|16286.57|16166.57|16285.84|16165.84|10
1649310720000|2022-04-07 05:52:00|16286.23|16166.23|16286.43|16166.43|16286.73|16166.73|16285.97|16165.97|8
1649310730000|2022-04-07 05:52:10|16286.72|16166.72|16288.24|16168.24|16288.24|16168.24|16286.27|16166.27|7
1649310740000|2022-04-07 05:52:20|16288.29|16168.29|16288.67|16168.67|16288.7|16168.7|16287.96|16167.96|8
1649310750000|2022-04-07 05:52:30|16288.72|16168.72|16289.59|16169.59|16289.69|16169.69|16288.72|16168.72|10
1649310760000|2022-04-07 05:52:40|16289.27|16169.27|16291.2|16171.2|16291.2|16171.2|16289.27|16169.27|10
1649310770000|2022-04-07 05:52:50|16291.86|16171.86|16292.3|16172.3|16292.3|16172.3|16291.23|16171.23|10
1649310780000|2022-04-07 05:53:00|16292.85|16172.85|16293.07|16173.07|16293.46|16173.46|16292.58|16172.58|10
1649310790000|2022-04-07 05:53:10|16293.17|16173.17|16294.2|16174.2|16294.63|16174.63|16293.16|16173.16|10
1649310800000|2022-04-07 05:53:20|16294.14|16174.14|16294.97|16174.97|16294.97|16174.97|16293.18|16173.18|9
1649310810000|2022-04-07 05:53:30|16295.37|16175.37|16294.79|16174.79|16295.41|16175.41|16294.79|16174.79|9
1649310820000|2022-04-07 05:53:40|16295.04|16175.04|16296.67|16176.67|16296.67|16176.67|16294.56|16174.56|10
1649310830000|2022-04-07 05:53:50|16296.36|16176.36|16297.13|16177.13|16297.13|16177.13|16296.36|16176.36|10
1649310840000|2022-04-07 05:54:00|16297.01|16177.01|16297.68|16177.68|16297.68|16177.68|16296.39|16176.39|10
1649310850000|2022-04-07 05:54:10|16297.63|16177.63|16298.47|16178.47|16298.54|16178.54|16297.63|16177.63|9
1649310860000|2022-04-07 05:54:20|16298.61|16178.61|16298.87|16178.87|16299.07|16179.07|16297.96|16177.96|10
1649310870000|2022-04-07 05:54:30|16299.2|16179.2|16299.95|16179.95|16299.95|16179.95|16299.2|16179.2|10
1649310880000|2022-04-07 05:54:40|16300.03|16180.03|16301.1|16181.1|16301.1|16181.1|16299.15|16179.15|10
1649310890000|2022-04-07 05:54:50|16302.37|16182.37|16304.27|16184.27|16304.27|16184.27|16302.37|16182.37|10
1649310900000|2022-04-07 05:55:00|16304.49|16184.49|16306.3|16186.3|16306.3|16186.3|16304.48|16184.48|9
1649310910000|2022-04-07 05:55:10|16306.6|16186.6|16310.63|16190.63|16310.73|16190.73|16306.54|16186.54|10
1649310920000|2022-04-07 05:55:20|16310.9|16190.9|16317.37|16197.37|16317.38|16197.38|16310.9|16190.9|9
1649310930000|2022-04-07 05:55:30|16317.64|16197.64|16320.07|16200.07|16320.07|16200.07|16317.6|16197.6|10
1649310940000|2022-04-07 05:55:40|16320.06|16200.06|16320.5|16200.5|16320.5|16200.5|16318.99|16198.99|10
1649310950000|2022-04-07 05:55:50|16320.53|16200.53|16322.65|16202.65|16322.65|16202.65|16320.53|16200.53|10
1649310960000|2022-04-07 05:56:00|16322.97|16202.97|16325.07|16205.07|16325.22|16205.22|16322.85|16202.85|9
1649310970000|2022-04-07 05:56:10|16325.62|16205.62|16326.48|16206.48|16327.35|16207.35|16325.34|16205.34|10
1649310980000|2022-04-07 05:56:20|16326.42|16206.42|16326.56|16206.56|16326.56|16206.56|16326.29|16206.29|9
1649310990000|2022-04-07 05:56:30|16327.04|16207.04|16327.62|16207.62|16327.77|16207.77|16327.04|16207.04|10
1649311000000|2022-04-07 05:56:40|16327.78|16207.78|16329.64|16209.64|16329.64|16209.64|16327.53|16207.53|10
1649311010000|2022-04-07 05:56:50|16329.84|16209.84|16331.93|16211.93|16331.93|16211.93|16329.81|16209.81|10
1649311020000|2022-04-07 05:57:00|16331.92|16211.92|16332.1|16212.1|16332.94|16212.94|16331.89|16211.89|10
1649311030000|2022-04-07 05:57:10|16332.06|16212.06|16331.91|16211.91|16332.25|16212.25|16331.67|16211.67|10
1649311040000|2022-04-07 05:57:20|16331.8|16211.8|16333.06|16213.06|16333.1|16213.1|16331.8|16211.8|10
1649311050000|2022-04-07 05:57:30|16333.52|16213.52|16334.85|16214.85|16335.18|16215.18|16333.52|16213.52|10
1649311060000|2022-04-07 05:57:40|16334.69|16214.69|16335.68|16215.68|16336.37|16216.37|16334.69|16214.69|10
1649311070000|2022-04-07 05:57:50|16335.71|16215.71|16337.86|16217.86|16337.87|16217.87|16335.71|16215.71|9
1649311080000|2022-04-07 05:58:00|16337.83|16217.83|16338.94|16218.94|16338.94|16218.94|16337.43|16217.43|10
1649311090000|2022-04-07 05:58:10|16339.01|16219.01|16339.74|16219.74|16339.74|16219.74|16339.01|16219.01|9
1649311100000|2022-04-07 05:58:20|16339.59|16219.59|16338.46|16218.46|16339.59|16219.59|16338.13|16218.13|10
1649311110000|2022-04-07 05:58:30|16338.43|16218.43|16338.55|16218.55|16338.85|16218.85|16338.31|16218.31|9
1649311120000|2022-04-07 05:58:40|16338.75|16218.75|16339|16219|16339.3|16219.3|16338.61|16218.61|8
1649311130000|2022-04-07 05:58:50|16339.17|16219.17|16339.38|16219.38|16340.49|16220.49|16339.09|16219.09|10
1649311140000|2022-04-07 05:59:00|16339.27|16219.27|16337.54|16217.54|16339.27|16219.27|16337.54|16217.54|10
1649311150000|2022-04-07 05:59:10|16337.29|16217.29|16336.66|16216.66|16337.29|16217.29|16336.4|16216.4|10
1649311160000|2022-04-07 05:59:20|16336.61|16216.61|16337.94|16217.94|16338.08|16218.08|16336.61|16216.61|9
1649311170000|2022-04-07 05:59:30|16338.19|16218.19|16340.1|16220.1|16340.1|16220.1|16338.19|16218.19|10
1649311180000|2022-04-07 05:59:40|16340.79|16220.79|16340.46|16220.46|16340.79|16220.79|16340.31|16220.31|10
1649311190000|2022-04-07 05:59:50|16340.41|16220.41|16340.45|16220.45|16340.45|16220.45|16339.87|16219.87|10
1649311200000|2022-04-07 06:00:00|16340.16|16220.16|16340.46|16220.46|16340.72|16220.72|16340.12|16220.12|9
1649311210000|2022-04-07 06:00:10|16340.68|16220.68|16338.81|16218.81|16340.68|16220.68|16338.46|16218.46|10
1649311220000|2022-04-07 06:00:20|16338.75|16218.75|16338.89|16218.89|16338.91|16218.91|16338.04|16218.04|10
1649311230000|2022-04-07 06:00:30|16338.35|16218.35|16339.44|16219.44|16339.57|16219.57|16338.29|16218.29|9
1649311240000|2022-04-07 06:00:40|16340.15|16220.15|16340.93|16220.93|16340.93|16220.93|16340.15|16220.15|9
1649311250000|2022-04-07 06:00:50|16341.31|16221.31|16345.36|16225.36|16345.36|16225.36|16341.2|16221.2|10
1649311260000|2022-04-07 06:01:00|16345.6|16225.6|16346.31|16226.31|16346.73|16226.73|16345.6|16225.6|9
1649311270000|2022-04-07 06:01:10|16346.91|16226.91|16347.29|16227.29|16347.29|16227.29|16346.6|16226.6|10
1649311280000|2022-04-07 06:01:20|16347.26|16227.26|16346.56|16226.56|16347.39|16227.39|16346.49|16226.49|9
1649311290000|2022-04-07 06:01:30|16346.18|16226.18|16348.22|16228.22|16348.22|16228.22|16345.82|16225.82|10
1649311300000|2022-04-07 06:01:40|16348.52|16228.52|16349.15|16229.15|16349.41|16229.41|16348.52|16228.52|10
1649311310000|2022-04-07 06:01:50|16349.57|16229.57|16349.13|16229.13|16349.57|16229.57|16348.98|16228.98|10
1649311320000|2022-04-07 06:02:00|16349.16|16229.16|16348.85|16228.85|16349.16|16229.16|16348.62|16228.62|8
1649311330000|2022-04-07 06:02:10|16348.82|16228.82|16348.49|16228.49|16349.15|16229.15|16348.43|16228.43|9
1649311340000|2022-04-07 06:02:20|16348.55|16228.55|16349.42|16229.42|16349.42|16229.42|16348.43|16228.43|10
1649311350000|2022-04-07 06:02:30|16349.6|16229.6|16350.48|16230.48|16350.54|16230.54|16349.6|16229.6|10
1649311360000|2022-04-07 06:02:40|16350.75|16230.75|16350.18|16230.18|16350.75|16230.75|16350.18|16230.18|8
1649311370000|2022-04-07 06:02:50|16350.04|16230.04|16349.37|16229.37|16350.04|16230.04|16349.19|16229.19|8
1649311380000|2022-04-07 06:03:00|16349.53|16229.53|16348.64|16228.64|16349.53|16229.53|16348.44|16228.44|10
1649311390000|2022-04-07 06:03:10|16348.66|16228.66|16349.16|16229.16|16349.16|16229.16|16348.48|16228.48|10
1649311400000|2022-04-07 06:03:20|16349.03|16229.03|16348.7|16228.7|16349.25|16229.25|16347.97|16227.97|9
1649311410000|2022-04-07 06:03:30|16348.62|16228.62|16349.73|16229.73|16349.84|16229.84|16348.62|16228.62|10
1649311420000|2022-04-07 06:03:40|16349.85|16229.85|16351.57|16231.57|16351.57|16231.57|16349.75|16229.75|9
1649311430000|2022-04-07 06:03:50|16351.61|16231.61|16350.83|16230.83|16351.61|16231.61|16349.73|16229.73|8
1649311440000|2022-04-07 06:04:00|16351.28|16231.28|16351.98|16231.98|16351.98|16231.98|16351.28|16231.28|9
1649311450000|2022-04-07 06:04:10|16352.09|16232.09|16351.45|16231.45|16352.72|16232.72|16351.45|16231.45|10
1649311460000|2022-04-07 06:04:20|16351.2|16231.2|16351.64|16231.64|16352.2|16232.2|16351.2|16231.2|10
1649311470000|2022-04-07 06:04:30|16351.78|16231.78|16350.93|16230.93|16351.78|16231.78|16350.93|16230.93|9
1649311480000|2022-04-07 06:04:40|16350.55|16230.55|16347.74|16227.74|16350.84|16230.84|16347.74|16227.74|10
1649311490000|2022-04-07 06:04:50|16346.66|16226.66|16346.39|16226.39|16346.74|16226.74|16345.97|16225.97|9
1649311500000|2022-04-07 06:05:00|16346.15|16226.15|16346.2|16226.2|16346.28|16226.28|16345.89|16225.89|10
1649311510000|2022-04-07 06:05:10|16346.11|16226.11|16341.59|16221.59|16346.11|16226.11|16341.59|16221.59|9
1649311520000|2022-04-07 06:05:20|16341.78|16221.78|16338.62|16218.62|16341.78|16221.78|16338.56|16218.56|10
1649311530000|2022-04-07 06:05:30|16338.72|16218.72|16335.24|16215.24|16338.72|16218.72|16335.24|16215.24|10
1649311540000|2022-04-07 06:05:40|16336.03|16216.03|16334.03|16214.03|16336.03|16216.03|16334.03|16214.03|9
1649311550000|2022-04-07 06:05:50|16333.6|16213.6|16331.02|16211.02|16333.6|16213.6|16330.97|16210.97|10
1649311560000|2022-04-07 06:06:00|16331.03|16211.03|16330.8|16210.8|16331.04|16211.04|16330.69|16210.69|9
1649311570000|2022-04-07 06:06:10|16330.76|16210.76|16329.06|16209.06|16330.94|16210.94|16329.06|16209.06|9
1649311580000|2022-04-07 06:06:20|16328.79|16208.79|16327.87|16207.87|16328.79|16208.79|16327.59|16207.59|8
1649311590000|2022-04-07 06:06:30|16327.76|16207.76|16327.38|16207.38|16327.76|16207.76|16327.38|16207.38|10
1649311600000|2022-04-07 06:06:40|16327.53|16207.53|16327.42|16207.42|16328.08|16208.08|16327.12|16207.12|10
1649311610000|2022-04-07 06:06:50|16327.18|16207.18|16325.64|16205.64|16327.25|16207.25|16325.4|16205.4|10
1649311620000|2022-04-07 06:07:00|16324.87|16204.87|16323.12|16203.12|16325.4|16205.4|16323.1|16203.1|10
1649311630000|2022-04-07 06:07:10|16322.99|16202.99|16321.95|16201.95|16323.19|16203.19|16321.57|16201.57|10
1649311640000|2022-04-07 06:07:20|16321.94|16201.94|16321.64|16201.64|16321.94|16201.94|16321.23|16201.23|9
1649311650000|2022-04-07 06:07:30|16321.79|16201.79|16323|16203|16323.04|16203.04|16321.7|16201.7|10
1649311660000|2022-04-07 06:07:40|16323.16|16203.16|16323.74|16203.74|16323.86|16203.86|16323.16|16203.16|10
1649311670000|2022-04-07 06:07:50|16323.91|16203.91|16324.24|16204.24|16324.24|16204.24|16323.69|16203.69|10
1649311680000|2022-04-07 06:08:00|16324.31|16204.31|16325.14|16205.14|16325.14|16205.14|16324.12|16204.12|7
1649311690000|2022-04-07 06:08:10|16325.23|16205.23|16324.36|16204.36|16325.23|16205.23|16324.36|16204.36|9
1649311700000|2022-04-07 06:08:20|16324.57|16204.57|16324.24|16204.24|16324.57|16204.57|16324.24|16204.24|9
1649311710000|2022-04-07 06:08:30|16324.27|16204.27|16324.29|16204.29|16324.37|16204.37|16324.24|16204.24|8
1649311720000|2022-04-07 06:08:40|16324.39|16204.39|16325.44|16205.44|16325.44|16205.44|16323.95|16203.95|9
1649311730000|2022-04-07 06:08:50|16325.36|16205.36|16325.65|16205.65|16325.65|16205.65|16324.9|16204.9|9
1649311740000|2022-04-07 06:09:00|16325.6|16205.6|16326.38|16206.38|16326.38|16206.38|16325.6|16205.6|9
1649311750000|2022-04-07 06:09:10|16326.37|16206.37|16325.07|16205.07|16326.41|16206.41|16325.07|16205.07|9
1649311760000|2022-04-07 06:09:20|16325.1|16205.1|16323.43|16203.43|16325.1|16205.1|16323.38|16203.38|10
1649311770000|2022-04-07 06:09:30|16323.29|16203.29|16323.03|16203.03|16323.37|16203.37|16322.92|16202.92|9
1649311780000|2022-04-07 06:09:40|16322.93|16202.93|16321.7|16201.7|16322.93|16202.93|16321.7|16201.7|8
1649311790000|2022-04-07 06:09:50|16320.84|16200.84|16319.29|16199.29|16320.84|16200.84|16319.29|16199.29|10
1649311800000|2022-04-07 06:10:00|16319.56|16199.56|16320.22|16200.22|16320.22|16200.22|16319.56|16199.56|9
1649311810000|2022-04-07 06:10:10|16320.26|16200.26|16320.27|16200.27|16320.27|16200.27|16318.84|16198.84|10
1649311820000|2022-04-07 06:10:20|16321.47|16201.47|16322.72|16202.72|16322.81|16202.81|16321.47|16201.47|9
1649311830000|2022-04-07 06:10:30|16322.88|16202.88|16322.22|16202.22|16322.88|16202.88|16321.86|16201.86|9
1649311840000|2022-04-07 06:10:40|16322.23|16202.23|16323.24|16203.24|16323.47|16203.47|16322.23|16202.23|9
1649311850000|2022-04-07 06:10:50|16322.22|16202.22|16322.03|16202.03|16323.42|16203.42|16322.03|16202.03|9
1649311860000|2022-04-07 06:11:00|16322.01|16202.01|16321.52|16201.52|16322.01|16202.01|16321.21|16201.21|9
1649311870000|2022-04-07 06:11:10|16321.24|16201.24|16316.53|16196.53|16321.24|16201.24|16316.53|16196.53|10
1649311880000|2022-04-07 06:11:20|16317.18|16197.18|16316.3|16196.3|16317.18|16197.18|16316.13|16196.13|10
1649311890000|2022-04-07 06:11:30|16316.36|16196.36|16307.88|16187.88|16316.36|16196.36|16307.88|16187.88|10
1649311900000|2022-04-07 06:11:40|16307.29|16187.29|16295.24|16175.24|16307.29|16187.29|16295.24|16175.24|10
1649311910000|2022-04-07 06:11:50|16293.25|16173.25|16285.98|16165.98|16293.25|16173.25|16285.98|16165.98|10
1649311920000|2022-04-07 06:12:00|16285.96|16165.96|16285.57|16165.57|16287.33|16167.33|16284.55|16164.55|10
1649311930000|2022-04-07 06:12:10|16285.48|16165.48|16283.65|16163.65|16285.77|16165.77|16283.65|16163.65|10
1649311940000|2022-04-07 06:12:20|16283.75|16163.75|16282.91|16162.91|16283.75|16163.75|16282.48|16162.48|10
1649311950000|2022-04-07 06:12:30|16282.82|16162.82|16281.12|16161.12|16282.82|16162.82|16280.58|16160.58|10
1649311960000|2022-04-07 06:12:40|16281.04|16161.04|16278.59|16158.59|16281.04|16161.04|16278.59|16158.59|10
1649311970000|2022-04-07 06:12:50|16278.58|16158.58|16280.48|16160.48|16280.72|16160.72|16278.58|16158.58|10
1649311980000|2022-04-07 06:13:00|16280.59|16160.59|16281.39|16161.39|16281.75|16161.75|16280.59|16160.59|9
1649311990000|2022-04-07 06:13:10|16281.48|16161.48|16282.25|16162.25|16282.25|16162.25|16281.47|16161.47|10
1649312000000|2022-04-07 06:13:20|16282.59|16162.59|16285.66|16165.66|16285.66|16165.66|16282.59|16162.59|10
1649312010000|2022-04-07 06:13:30|16286.04|16166.04|16292.35|16172.35|16292.35|16172.35|16286.04|16166.04|10
1649312020000|2022-04-07 06:13:40|16292.34|16172.34|16294.39|16174.39|16294.39|16174.39|16292.34|16172.34|9
1649312030000|2022-04-07 06:13:50|16294.36|16174.36|16296.42|16176.42|16296.42|16176.42|16294.31|16174.31|9
1649312040000|2022-04-07 06:14:00|16296.24|16176.24|16297.46|16177.46|16297.82|16177.82|16296.24|16176.24|9
1649312050000|2022-04-07 06:14:10|16297.27|16177.27|16296.8|16176.8|16297.31|16177.31|16295.77|16175.77|10
1649312060000|2022-04-07 06:14:20|16296.7|16176.7|16295.4|16175.4|16296.7|16176.7|16295.24|16175.24|9
1649312070000|2022-04-07 06:14:30|16295.29|16175.29|16294.69|16174.69|16295.29|16175.29|16294.54|16174.54|10
1649312080000|2022-04-07 06:14:40|16294.54|16174.54|16294.97|16174.97|16295.25|16175.25|16294.04|16174.04|10
1649312090000|2022-04-07 06:14:50|16295.02|16175.02|16296.39|16176.39|16296.39|16176.39|16295.02|16175.02|8
1649312100000|2022-04-07 06:15:00|16296.54|16176.54|16296.96|16176.96|16296.96|16176.96|16296.54|16176.54|8
1649312110000|2022-04-07 06:15:10|16297.1|16177.1|16297.36|16177.36|16297.36|16177.36|16295.83|16175.83|10
1649312120000|2022-04-07 06:15:20|16297.84|16177.84|16302.18|16182.18|16302.18|16182.18|16297.84|16177.84|10
1649312130000|2022-04-07 06:15:30|16302.4|16182.4|16302.62|16182.62|16303.5|16183.5|16302.27|16182.27|10
1649312140000|2022-04-07 06:15:40|16302.9|16182.9|16302.95|16182.95|16302.98|16182.98|16302.81|16182.81|6
1649312150000|2022-04-07 06:15:50|16302.94|16182.94|16302.84|16182.84|16302.94|16182.94|16302.72|16182.72|8
1649312160000|2022-04-07 06:16:00|16301.93|16181.93|16302.53|16182.53|16302.73|16182.73|16301.93|16181.93|10
1649312170000|2022-04-07 06:16:10|16302.62|16182.62|16302.87|16182.87|16302.87|16182.87|16302.44|16182.44|8
1649312180000|2022-04-07 06:16:20|16303.09|16183.09|16303.62|16183.62|16303.71|16183.71|16303.09|16183.09|7
1649312190000|2022-04-07 06:16:30|16303.67|16183.67|16304.65|16184.65|16304.65|16184.65|16303.67|16183.67|7
1649312200000|2022-04-07 06:16:40|16304.94|16184.94|16308.47|16188.47|16308.57|16188.57|16304.94|16184.94|10
1649312210000|2022-04-07 06:16:50|16308.34|16188.34|16308.24|16188.24|16308.77|16188.77|16308.2|16188.2|8
1649312220000|2022-04-07 06:17:00|16308|16188|16309.91|16189.91|16310.06|16190.06|16307.77|16187.77|10
1649312230000|2022-04-07 06:17:10|16309.88|16189.88|16309.49|16189.49|16310.32|16190.32|16309.49|16189.49|10
1649312240000|2022-04-07 06:17:20|16309.51|16189.51|16309.52|16189.52|16309.83|16189.83|16308.94|16188.94|10
1649312250000|2022-04-07 06:17:30|16309.3|16189.3|16309.12|16189.12|16309.4|16189.4|16308.77|16188.77|10
1649312260000|2022-04-07 06:17:40|16309.05|16189.05|16308.88|16188.88|16309.4|16189.4|16308.72|16188.72|9
1649312270000|2022-04-07 06:17:50|16308.32|16188.32|16306.01|16186.01|16308.32|16188.32|16305.9|16185.9|10
1649312280000|2022-04-07 06:18:00|16305.32|16185.32|16304.93|16184.93|16305.32|16185.32|16304.75|16184.75|9
1649312290000|2022-04-07 06:18:10|16305.16|16185.16|16304.72|16184.72|16305.16|16185.16|16304.61|16184.61|9
1649312300000|2022-04-07 06:18:20|16304.28|16184.28|16304.47|16184.47|16304.48|16184.48|16303.6|16183.6|9
1649312310000|2022-04-07 06:18:30|16305.52|16185.52|16306.76|16186.76|16306.91|16186.91|16305.52|16185.52|9
1649312320000|2022-04-07 06:18:40|16306.79|16186.79|16305.33|16185.33|16306.79|16186.79|16305.33|16185.33|9
1649312330000|2022-04-07 06:18:50|16305.64|16185.64|16304.59|16184.59|16305.64|16185.64|16304.38|16184.38|10
1649312340000|2022-04-07 06:19:00|16304.57|16184.57|16303.25|16183.25|16304.61|16184.61|16303.25|16183.25|10
1649312350000|2022-04-07 06:19:10|16303.05|16183.05|16302.24|16182.24|16303.05|16183.05|16301.74|16181.74|10
1649312360000|2022-04-07 06:19:20|16302.11|16182.11|16301.1|16181.1|16302.11|16182.11|16301.1|16181.1|10
1649312370000|2022-04-07 06:19:30|16301.03|16181.03|16300.99|16180.99|16301.19|16181.19|16300.65|16180.65|8
1649312380000|2022-04-07 06:19:40|16300.98|16180.98|16301.2|16181.2|16301.2|16181.2|16300.76|16180.76|9
1649312390000|2022-04-07 06:19:50|16301.28|16181.28|16300.78|16180.78|16301.49|16181.49|16300.71|16180.71|10
1649312400000|2022-04-07 06:20:00|16300.85|16180.85|16300.83|16180.83|16300.93|16180.93|16300.8|16180.8|10
1649312410000|2022-04-07 06:20:10|16300.8|16180.8|16301.8|16181.8|16301.8|16181.8|16300.8|16180.8|10
1649312420000|2022-04-07 06:20:20|16301.97|16181.97|16302.34|16182.34|16302.4|16182.4|16301.01|16181.01|9
1649312430000|2022-04-07 06:20:30|16302.18|16182.18|16303.71|16183.71|16303.91|16183.91|16302.18|16182.18|8
1649312440000|2022-04-07 06:20:40|16303.68|16183.68|16306.06|16186.06|16306.1|16186.1|16303.68|16183.68|8
1649312450000|2022-04-07 06:20:50|16306.43|16186.43|16306.59|16186.59|16306.88|16186.88|16306.43|16186.43|10
1649312460000|2022-04-07 06:21:00|16306.52|16186.52|16307.56|16187.56|16307.56|16187.56|16306.52|16186.52|10
1649312470000|2022-04-07 06:21:10|16307.94|16187.94|16307.75|16187.75|16308.01|16188.01|16307.75|16187.75|7
1649312480000|2022-04-07 06:21:20|16307.07|16187.07|16307.26|16187.26|16307.79|16187.79|16306.8|16186.8|10
1649312490000|2022-04-07 06:21:30|16307.17|16187.17|16306.5|16186.5|16307.26|16187.26|16306.36|16186.36|8
1649312500000|2022-04-07 06:21:40|16306.65|16186.65|16307.08|16187.08|16307.08|16187.08|16306.58|16186.58|9
1649312510000|2022-04-07 06:21:50|16307.1|16187.1|16306.75|16186.75|16307.22|16187.22|16306.75|16186.75|10
1649312520000|2022-04-07 06:22:00|16306.89|16186.89|16309.22|16189.22|16309.24|16189.24|16306.77|16186.77|10
1649312530000|2022-04-07 06:22:10|16309.29|16189.29|16310.07|16190.07|16310.07|16190.07|16309.24|16189.24|9
1649312540000|2022-04-07 06:22:20|16310.18|16190.18|16311.14|16191.14|16311.14|16191.14|16310.18|16190.18|10
1649312550000|2022-04-07 06:22:30|16310.98|16190.98|16312.55|16192.55|16312.55|16192.55|16310.98|16190.98|9
1649312560000|2022-04-07 06:22:40|16312.56|16192.56|16313.73|16193.73|16313.73|16193.73|16312.56|16192.56|9
1649312570000|2022-04-07 06:22:50|16313.75|16193.75|16314.86|16194.86|16314.86|16194.86|16313.75|16193.75|10
1649312580000|2022-04-07 06:23:00|16314.81|16194.81|16315.55|16195.55|16315.59|16195.59|16314.26|16194.26|10
1649312590000|2022-04-07 06:23:10|16315.71|16195.71|16315.98|16195.98|16316.17|16196.17|16315.71|16195.71|9
1649312600000|2022-04-07 06:23:20|16316.3|16196.3|16316.92|16196.92|16316.92|16196.92|16316.3|16196.3|8
1649312610000|2022-04-07 06:23:30|16316.96|16196.96|16316.55|16196.55|16317.12|16197.12|16316.09|16196.09|9
1649312620000|2022-04-07 06:23:40|16316.57|16196.57|16317.21|16197.21|16317.46|16197.46|16316.57|16196.57|9
1649312630000|2022-04-07 06:23:50|16317.32|16197.32|16318.7|16198.7|16318.7|16198.7|16316.96|16196.96|9
1649312640000|2022-04-07 06:24:00|16318.56|16198.56|16318.91|16198.91|16318.91|16198.91|16318.36|16198.36|10
1649312650000|2022-04-07 06:24:10|16318.97|16198.97|16320.23|16200.23|16320.23|16200.23|16318.67|16198.67|7
1649312660000|2022-04-07 06:24:20|16320.22|16200.22|16320.89|16200.89|16320.89|16200.89|16320.16|16200.16|7
1649312670000|2022-04-07 06:24:30|16320.87|16200.87|16324.35|16204.35|16324.35|16204.35|16320.76|16200.76|9
1649312680000|2022-04-07 06:24:40|16324.43|16204.43|16325.85|16205.85|16325.85|16205.85|16324.43|16204.43|10
1649312690000|2022-04-07 06:24:50|16326.36|16206.36|16328.65|16208.65|16328.83|16208.83|16326.36|16206.36|10
1649312700000|2022-04-07 06:25:00|16328.63|16208.63|16328.81|16208.81|16328.91|16208.91|16328.3|16208.3|10
1649312710000|2022-04-07 06:25:10|16328.38|16208.38|16328.33|16208.33|16328.41|16208.41|16327.84|16207.84|10
1649312720000|2022-04-07 06:25:20|16328.6|16208.6|16329.37|16209.37|16329.46|16209.46|16328.6|16208.6|9
1649312730000|2022-04-07 06:25:30|16329.35|16209.35|16330.55|16210.55|16330.78|16210.78|16329.35|16209.35|9
1649312740000|2022-04-07 06:25:40|16330.65|16210.65|16333.01|16213.01|16333.01|16213.01|16330.58|16210.58|10
1649312750000|2022-04-07 06:25:50|16333.04|16213.04|16333.05|16213.05|16333.24|16213.24|16333.02|16213.02|10
1649312760000|2022-04-07 06:26:00|16333.26|16213.26|16334.76|16214.76|16334.76|16214.76|16333.26|16213.26|10
1649312770000|2022-04-07 06:26:10|16334.86|16214.86|16338.42|16218.42|16338.43|16218.43|16334.86|16214.86|10
1649312780000|2022-04-07 06:26:20|16338.49|16218.49|16339.53|16219.53|16340.16|16220.16|16338.41|16218.41|10
1649312790000|2022-04-07 06:26:30|16339.56|16219.56|16339.55|16219.55|16339.78|16219.78|16339.38|16219.38|10
1649312800000|2022-04-07 06:26:40|16339.33|16219.33|16339.4|16219.4|16340.33|16220.33|16339.33|16219.33|10
1649312810000|2022-04-07 06:26:50|16339.48|16219.48|16340.48|16220.48|16340.53|16220.53|16339.48|16219.48|9
1649312820000|2022-04-07 06:27:00|16340.68|16220.68|16340.89|16220.89|16341.37|16221.37|16340.48|16220.48|10
1649312830000|2022-04-07 06:27:10|16341.11|16221.11|16342.46|16222.46|16342.46|16222.46|16341.11|16221.11|10
1649312840000|2022-04-07 06:27:20|16342.39|16222.39|16342.8|16222.8|16343.02|16223.02|16342.39|16222.39|10
1649312850000|2022-04-07 06:27:30|16343.13|16223.13|16343.48|16223.48|16343.48|16223.48|16342.95|16222.95|8
1649312860000|2022-04-07 06:27:40|16342.93|16222.93|16341.9|16221.9|16342.93|16222.93|16341.74|16221.74|10
1649312870000|2022-04-07 06:27:50|16342.26|16222.26|16345.44|16225.44|16345.44|16225.44|16342.26|16222.26|10
1649312880000|2022-04-07 06:28:00|16345.59|16225.59|16346.22|16226.22|16346.22|16226.22|16345.57|16225.57|9
1649312890000|2022-04-07 06:28:10|16346.23|16226.23|16346.42|16226.42|16346.54|16226.54|16346.23|16226.23|8
1649312900000|2022-04-07 06:28:20|16346.51|16226.51|16346.77|16226.77|16346.77|16226.77|16345.74|16225.74|10
1649312910000|2022-04-07 06:28:30|16346.79|16226.79|16346.95|16226.95|16347.48|16227.48|16346.69|16226.69|10
1649312920000|2022-04-07 06:28:40|16346.58|16226.58|16347.34|16227.34|16347.42|16227.42|16346.58|16226.58|10
1649312930000|2022-04-07 06:28:50|16347.33|16227.33|16349.15|16229.15|16349.15|16229.15|16347.33|16227.33|10
1649312940000|2022-04-07 06:29:00|16349.18|16229.18|16350.83|16230.83|16350.83|16230.83|16348.78|16228.78|10
1649312950000|2022-04-07 06:29:10|16350.89|16230.89|16349.44|16229.44|16351.08|16231.08|16349.44|16229.44|10
1649312960000|2022-04-07 06:29:20|16349.39|16229.39|16348.64|16228.64|16349.39|16229.39|16348.4|16228.4|10
1649312970000|2022-04-07 06:29:30|16348.74|16228.74|16350.56|16230.56|16350.56|16230.56|16348.74|16228.74|9
1649312980000|2022-04-07 06:29:40|16350.74|16230.74|16351.31|16231.31|16351.46|16231.46|16350.54|16230.54|10
1649312990000|2022-04-07 06:29:50|16350.78|16230.78|16349.86|16229.86|16350.78|16230.78|16349.76|16229.76|10
1649313000000|2022-04-07 06:30:00|16349.73|16229.73|16349.37|16229.37|16349.79|16229.79|16349.37|16229.37|10
1649313010000|2022-04-07 06:30:10|16349.26|16229.26|16344.01|16224.01|16349.26|16229.26|16344.01|16224.01|10
1649313020000|2022-04-07 06:30:20|16343.54|16223.54|16347.11|16227.11|16347.11|16227.11|16343.18|16223.18|10
1649313030000|2022-04-07 06:30:30|16347.44|16227.44|16348.55|16228.55|16348.64|16228.64|16347.36|16227.36|10
1649313040000|2022-04-07 06:30:40|16348.33|16228.33|16350.03|16230.03|16350.03|16230.03|16347.87|16227.87|9
1649313050000|2022-04-07 06:30:50|16350.14|16230.14|16350.02|16230.02|16350.23|16230.23|16350.02|16230.02|10
1649313060000|2022-04-07 06:31:00|16350.06|16230.06|16350.09|16230.09|16350.62|16230.62|16349.9|16229.9|10
1649313070000|2022-04-07 06:31:10|16349.97|16229.97|16349.76|16229.76|16350.37|16230.37|16349.76|16229.76|10
1649313080000|2022-04-07 06:31:20|16349.99|16229.99|16350.22|16230.22|16350.42|16230.42|16349.89|16229.89|10
1649313090000|2022-04-07 06:31:30|16349.43|16229.43|16349.93|16229.93|16349.95|16229.95|16349.29|16229.29|9
1649313100000|2022-04-07 06:31:40|16350.11|16230.11|16349.57|16229.57|16350.11|16230.11|16349.39|16229.39|9
1649313110000|2022-04-07 06:31:50|16349.27|16229.27|16349.83|16229.83|16349.83|16229.83|16349.08|16229.08|10
1649313120000|2022-04-07 06:32:00|16349.96|16229.96|16347.7|16227.7|16350.71|16230.71|16347.7|16227.7|10
1649313130000|2022-04-07 06:32:10|16347.01|16227.01|16345.76|16225.76|16347.01|16227.01|16345.72|16225.72|10
1649313140000|2022-04-07 06:32:20|16345.54|16225.54|16344.53|16224.53|16345.54|16225.54|16343.6|16223.6|10
1649313150000|2022-04-07 06:32:30|16344.95|16224.95|16347.23|16227.23|16347.42|16227.42|16344.95|16224.95|9
1649313160000|2022-04-07 06:32:40|16347.54|16227.54|16350.48|16230.48|16350.96|16230.96|16347.54|16227.54|10
1649313170000|2022-04-07 06:32:50|16350.6|16230.6|16350.06|16230.06|16351.24|16231.24|16350.06|16230.06|9
1649313180000|2022-04-07 06:33:00|16349.87|16229.87|16347.85|16227.85|16349.87|16229.87|16347.85|16227.85|9
1649313190000|2022-04-07 06:33:10|16347.7|16227.7|16347.23|16227.23|16347.7|16227.7|16347.1|16227.1|9
1649313200000|2022-04-07 06:33:20|16347.11|16227.11|16346.47|16226.47|16347.13|16227.13|16346.16|16226.16|10
1649313210000|2022-04-07 06:33:30|16346.56|16226.56|16345.83|16225.83|16347.58|16227.58|16345.83|16225.83|10
1649313220000|2022-04-07 06:33:40|16345.42|16225.42|16344.01|16224.01|16345.42|16225.42|16344.01|16224.01|10
1649313230000|2022-04-07 06:33:50|16344.2|16224.2|16343.62|16223.62|16344.25|16224.25|16343.62|16223.62|10
1649313240000|2022-04-07 06:34:00|16344.02|16224.02|16344.05|16224.05|16344.25|16224.25|16344.02|16224.02|10
1649313250000|2022-04-07 06:34:10|16344.06|16224.06|16344.45|16224.45|16344.55|16224.55|16343.9|16223.9|9
1649313260000|2022-04-07 06:34:20|16344.5|16224.5|16344.44|16224.44|16345.12|16225.12|16344.17|16224.17|10
1649313270000|2022-04-07 06:34:30|16344.5|16224.5|16345.36|16225.36|16345.36|16225.36|16344.21|16224.21|10
1649313280000|2022-04-07 06:34:40|16345.42|16225.42|16344.96|16224.96|16345.98|16225.98|16344.69|16224.69|10
1649313290000|2022-04-07 06:34:50|16344.41|16224.41|16344.7|16224.7|16344.7|16224.7|16343.72|16223.72|10
1649313300000|2022-04-07 06:35:00|16344.48|16224.48|16343.71|16223.71|16344.48|16224.48|16343.36|16223.36|10
1649313310000|2022-04-07 06:35:10|16343.76|16223.76|16343.75|16223.75|16343.9|16223.9|16342.98|16222.98|10
1649313320000|2022-04-07 06:35:20|16343.74|16223.74|16344.42|16224.42|16344.61|16224.61|16343.6|16223.6|10
1649313330000|2022-04-07 06:35:30|16344.12|16224.12|16344.18|16224.18|16344.33|16224.33|16343.71|16223.71|10
1649313340000|2022-04-07 06:35:40|16344.21|16224.21|16343.79|16223.79|16344.21|16224.21|16343.14|16223.14|9
1649313350000|2022-04-07 06:35:50|16343.78|16223.78|16343.81|16223.81|16343.97|16223.97|16343.75|16223.75|9
1649313360000|2022-04-07 06:36:00|16344.06|16224.06|16344.02|16224.02|16344.4|16224.4|16344.02|16224.02|8
1649313370000|2022-04-07 06:36:10|16343.95|16223.95|16344.39|16224.39|16344.39|16224.39|16343.95|16223.95|9
1649313380000|2022-04-07 06:36:20|16344.37|16224.37|16344.26|16224.26|16344.5|16224.5|16343.99|16223.99|9
1649313390000|2022-04-07 06:36:30|16344.34|16224.34|16344.17|16224.17|16344.4|16224.4|16344.17|16224.17|7
1649313400000|2022-04-07 06:36:40|16344.19|16224.19|16344.53|16224.53|16344.57|16224.57|16344.07|16224.07|9
1649313410000|2022-04-07 06:36:50|16344.69|16224.69|16344.36|16224.36|16344.75|16224.75|16344.36|16224.36|8
1649313420000|2022-04-07 06:37:00|16344.45|16224.45|16344.33|16224.33|16344.45|16224.45|16344.2|16224.2|8
1649313430000|2022-04-07 06:37:10|16344.39|16224.39|16344.81|16224.81|16344.83|16224.83|16344.33|16224.33|8
1649313440000|2022-04-07 06:37:20|16345.03|16225.03|16345.15|16225.15|16345.2|16225.2|16344.73|16224.73|8
1649313450000|2022-04-07 06:37:30|16345.29|16225.29|16344.82|16224.82|16345.29|16225.29|16344.82|16224.82|10
1649313460000|2022-04-07 06:37:40|16344.6|16224.6|16344.76|16224.76|16344.76|16224.76|16344.15|16224.15|10
1649313470000|2022-04-07 06:37:50|16344.64|16224.64|16345.66|16225.66|16345.66|16225.66|16344.49|16224.49|10
1649313480000|2022-04-07 06:38:00|16345.78|16225.78|16345.48|16225.48|16345.78|16225.78|16345.47|16225.47|10
1649313490000|2022-04-07 06:38:10|16345.51|16225.51|16345.26|16225.26|16345.51|16225.51|16345.23|16225.23|10
1649313500000|2022-04-07 06:38:20|16345.3|16225.3|16345.17|16225.17|16345.42|16225.42|16345.06|16225.06|10
1649313510000|2022-04-07 06:38:30|16345.14|16225.14|16345.41|16225.41|16345.44|16225.44|16345.14|16225.14|8
1649313520000|2022-04-07 06:38:40|16345.35|16225.35|16345.67|16225.67|16345.74|16225.74|16345.34|16225.34|10
1649313530000|2022-04-07 06:38:50|16345.7|16225.7|16346.37|16226.37|16346.37|16226.37|16345.7|16225.7|7
1649313540000|2022-04-07 06:39:00|16346.23|16226.23|16347.89|16227.89|16347.89|16227.89|16346.04|16226.04|9
1649313550000|2022-04-07 06:39:10|16347.94|16227.94|16352.21|16232.21|16352.21|16232.21|16347.94|16227.94|10
1649313560000|2022-04-07 06:39:20|16352.73|16232.73|16357.14|16237.14|16357.14|16237.14|16352.73|16232.73|9
1649313570000|2022-04-07 06:39:30|16357.56|16237.56|16358.81|16238.81|16358.81|16238.81|16357.3|16237.3|10
1649313580000|2022-04-07 06:39:40|16359.56|16239.56|16361.86|16241.86|16362.46|16242.46|16359.56|16239.56|9
1649313590000|2022-04-07 06:39:50|16361.88|16241.88|16361.34|16241.34|16362.19|16242.19|16361.28|16241.28|8
1649313600000|2022-04-07 06:40:00|16361.56|16241.56|16363.93|16243.93|16364.31|16244.31|16361.56|16241.56|10
1649313610000|2022-04-07 06:40:10|16364.1|16244.1|16363.89|16243.89|16364.1|16244.1|16363.16|16243.16|8
1649313620000|2022-04-07 06:40:20|16364.14|16244.14|16364.92|16244.92|16364.92|16244.92|16363.38|16243.38|10
1649313630000|2022-04-07 06:40:30|16364.76|16244.76|16365.29|16245.29|16365.29|16245.29|16364.26|16244.26|10
1649313640000|2022-04-07 06:40:40|16365.51|16245.51|16370.26|16250.26|16370.26|16250.26|16365.51|16245.51|10
1649313650000|2022-04-07 06:40:50|16370.64|16250.64|16372.28|16252.28|16372.28|16252.28|16370.64|16250.64|9
1649313660000|2022-04-07 06:41:00|16372.22|16252.22|16372.95|16252.95|16373.08|16253.08|16372.05|16252.05|10
1649313670000|2022-04-07 06:41:10|16372.8|16252.8|16374.57|16254.57|16374.57|16254.57|16372.75|16252.75|8
1649313680000|2022-04-07 06:41:20|16374.44|16254.44|16372.8|16252.8|16375.78|16255.78|16372.8|16252.8|10
1649313690000|2022-04-07 06:41:30|16372.18|16252.18|16370.3|16250.3|16372.18|16252.18|16370.3|16250.3|10
1649313700000|2022-04-07 06:41:40|16370.09|16250.09|16371.36|16251.36|16371.36|16251.36|16369.42|16249.42|10
1649313710000|2022-04-07 06:41:50|16371.41|16251.41|16372.86|16252.86|16373.6|16253.6|16371.38|16251.38|10
1649313720000|2022-04-07 06:42:00|16373|16253|16374.78|16254.78|16374.92|16254.92|16372.9|16252.9|10
1649313730000|2022-04-07 06:42:10|16374.85|16254.85|16374.48|16254.48|16374.87|16254.87|16374.48|16254.48|9
1649313740000|2022-04-07 06:42:20|16375.05|16255.05|16375.71|16255.71|16375.85|16255.85|16375.03|16255.03|10
1649313750000|2022-04-07 06:42:30|16375.98|16255.98|16375.05|16255.05|16376.04|16256.04|16375.05|16255.05|10
1649313760000|2022-04-07 06:42:40|16375.06|16255.06|16376.43|16256.43|16376.43|16256.43|16374.88|16254.88|9
1649313770000|2022-04-07 06:42:50|16376.71|16256.71|16376.55|16256.55|16376.71|16256.71|16376.05|16256.05|9
1649313780000|2022-04-07 06:43:00|16376.82|16256.82|16377.37|16257.37|16377.62|16257.62|16376.02|16256.02|10
1649313790000|2022-04-07 06:43:10|16377.57|16257.57|16379.1|16259.1|16379.1|16259.1|16377.57|16257.57|9
1649313800000|2022-04-07 06:43:20|16379.04|16259.04|16381.15|16261.15|16381.23|16261.23|16379.03|16259.03|10
1649313810000|2022-04-07 06:43:30|16381.83|16261.83|16381.95|16261.95|16382.33|16262.33|16381.8|16261.8|10
1649313820000|2022-04-07 06:43:40|16382.37|16262.37|16385.95|16265.95|16385.95|16265.95|16382.37|16262.37|10
1649313830000|2022-04-07 06:43:50|16386.03|16266.03|16389.62|16269.62|16389.62|16269.62|16385.81|16265.81|9
1649313840000|2022-04-07 06:44:00|16389.64|16269.64|16391.04|16271.04|16391.04|16271.04|16389.64|16269.64|10
1649313850000|2022-04-07 06:44:10|16390.24|16270.24|16390.32|16270.32|16390.73|16270.73|16390.14|16270.14|9
1649313860000|2022-04-07 06:44:20|16390.27|16270.27|16391.92|16271.92|16392.13|16272.13|16390.27|16270.27|10
1649313870000|2022-04-07 06:44:30|16392.67|16272.67|16391.61|16271.61|16392.87|16272.87|16391.61|16271.61|10
1649313880000|2022-04-07 06:44:40|16391.84|16271.84|16390.03|16270.03|16392.27|16272.27|16390.03|16270.03|10
1649313890000|2022-04-07 06:44:50|16390.31|16270.31|16390.79|16270.79|16391.03|16271.03|16389.93|16269.93|8
1649313900000|2022-04-07 06:45:00|16391.38|16271.38|16394.68|16274.68|16394.68|16274.68|16391.38|16271.38|10
1649313910000|2022-04-07 06:45:10|16395.16|16275.16|16397.06|16277.06|16397.27|16277.27|16395.16|16275.16|10
1649313920000|2022-04-07 06:45:20|16397.18|16277.18|16397.71|16277.71|16397.71|16277.71|16396.98|16276.98|8
1649313930000|2022-04-07 06:45:30|16397.34|16277.34|16396.12|16276.12|16397.54|16277.54|16396.12|16276.12|10
1649313940000|2022-04-07 06:45:40|16395.96|16275.96|16397.33|16277.33|16397.47|16277.47|16395.9|16275.9|9
1649313950000|2022-04-07 06:45:50|16397.49|16277.49|16397.4|16277.4|16397.88|16277.88|16397.4|16277.4|10
1649313960000|2022-04-07 06:46:00|16397.36|16277.36|16397.21|16277.21|16397.49|16277.49|16397.19|16277.19|7
1649313970000|2022-04-07 06:46:10|16397.01|16277.01|16397.76|16277.76|16397.76|16277.76|16397.01|16277.01|10
1649313980000|2022-04-07 06:46:20|16397.91|16277.91|16398.2|16278.2|16398.29|16278.29|16397.88|16277.88|9
1649313990000|2022-04-07 06:46:30|16397.3|16277.3|16396.49|16276.49|16397.3|16277.3|16396.49|16276.49|10
1649314000000|2022-04-07 06:46:40|16396.26|16276.26|16397.4|16277.4|16397.91|16277.91|16395.85|16275.85|10
1649314010000|2022-04-07 06:46:50|16397.08|16277.08|16396.43|16276.43|16397.08|16277.08|16396.28|16276.28|9
1649314020000|2022-04-07 06:47:00|16396.57|16276.57|16394.53|16274.53|16396.59|16276.59|16394.53|16274.53|10
1649314030000|2022-04-07 06:47:10|16394.49|16274.49|16390.83|16270.83|16394.49|16274.49|16390.77|16270.77|10
1649314040000|2022-04-07 06:47:20|16390.56|16270.56|16385.25|16265.25|16390.56|16270.56|16385.25|16265.25|10
1649314050000|2022-04-07 06:47:30|16383.46|16263.46|16379.14|16259.14|16383.46|16263.46|16379.14|16259.14|10
1649314060000|2022-04-07 06:47:40|16378.98|16258.98|16377.36|16257.36|16378.98|16258.98|16377.2|16257.2|10
1649314070000|2022-04-07 06:47:50|16377.49|16257.49|16376.03|16256.03|16377.53|16257.53|16375.91|16255.91|9
1649314080000|2022-04-07 06:48:00|16377.93|16257.93|16381.29|16261.29|16381.29|16261.29|16377.74|16257.74|10
1649314090000|2022-04-07 06:48:10|16381.17|16261.17|16381.86|16261.86|16381.86|16261.86|16380.25|16260.25|9
1649314100000|2022-04-07 06:48:20|16381.92|16261.92|16384.9|16264.9|16384.9|16264.9|16381.92|16261.92|9
1649314110000|2022-04-07 06:48:30|16384.91|16264.91|16386|16266|16386.56|16266.56|16384.91|16264.91|10
1649314120000|2022-04-07 06:48:40|16385.86|16265.86|16385.87|16265.87|16385.87|16265.87|16385.16|16265.16|9
1649314130000|2022-04-07 06:48:50|16385.62|16265.62|16383.39|16263.39|16385.64|16265.64|16383.36|16263.36|10
1649314140000|2022-04-07 06:49:00|16383.02|16263.02|16386.08|16266.08|16386.26|16266.26|16383.02|16263.02|10
1649314150000|2022-04-07 06:49:10|16386.25|16266.25|16388.17|16268.17|16388.68|16268.68|16386.25|16266.25|10
1649314160000|2022-04-07 06:49:20|16388.03|16268.03|16385.81|16265.81|16388.03|16268.03|16385.81|16265.81|10
1649314170000|2022-04-07 06:49:30|16385.48|16265.48|16385.66|16265.66|16385.66|16265.66|16385.25|16265.25|6
1649314180000|2022-04-07 06:49:40|16385.62|16265.62|16385.33|16265.33|16385.74|16265.74|16384.96|16264.96|10
1649314190000|2022-04-07 06:49:50|16385.52|16265.52|16386.74|16266.74|16386.74|16266.74|16385.5|16265.5|10
1649314200000|2022-04-07 06:50:00|16386.71|16266.71|16386.74|16266.74|16387.18|16267.18|16386.71|16266.71|9
1649314210000|2022-04-07 06:50:10|16386.65|16266.65|16382.6|16262.6|16386.85|16266.85|16382.6|16262.6|10
1649314220000|2022-04-07 06:50:20|16382.67|16262.67|16382.93|16262.93|16383.03|16263.03|16382.67|16262.67|9
1649314230000|2022-04-07 06:50:30|16382.6|16262.6|16382.25|16262.25|16382.72|16262.72|16382.17|16262.17|10
1649314240000|2022-04-07 06:50:40|16382.44|16262.44|16381.24|16261.24|16382.44|16262.44|16381.24|16261.24|9
1649314250000|2022-04-07 06:50:50|16380.9|16260.9|16379.46|16259.46|16380.9|16260.9|16379.46|16259.46|9
1649314260000|2022-04-07 06:51:00|16379.8|16259.8|16378.87|16258.87|16379.8|16259.8|16378.87|16258.87|9
1649314270000|2022-04-07 06:51:10|16378.92|16258.92|16377.22|16257.22|16378.92|16258.92|16377.22|16257.22|9
1649314280000|2022-04-07 06:51:20|16376.52|16256.52|16376.48|16256.48|16377.13|16257.13|16376.48|16256.48|9
1649314290000|2022-04-07 06:51:30|16376.3|16256.3|16374.37|16254.37|16376.38|16256.38|16374.16|16254.16|10
1649314300000|2022-04-07 06:51:40|16374.28|16254.28|16372.36|16252.36|16374.28|16254.28|16372.36|16252.36|8
1649314310000|2022-04-07 06:51:50|16372.28|16252.28|16372.22|16252.22|16372.28|16252.28|16371.24|16251.24|9
1649314320000|2022-04-07 06:52:00|16372.4|16252.4|16372.1|16252.1|16372.42|16252.42|16371.95|16251.95|9
1649314330000|2022-04-07 06:52:10|16371.57|16251.57|16370.01|16250.01|16371.62|16251.62|16370.01|16250.01|10
1649314340000|2022-04-07 06:52:20|16369.86|16249.86|16368.98|16248.98|16369.86|16249.86|16368.98|16248.98|9
1649314350000|2022-04-07 06:52:30|16368.45|16248.45|16365.05|16245.05|16368.45|16248.45|16365.05|16245.05|9
1649314360000|2022-04-07 06:52:40|16365|16245|16363.82|16243.82|16365.18|16245.18|16363.82|16243.82|9
1649314370000|2022-04-07 06:52:50|16363.56|16243.56|16357.88|16237.88|16363.56|16243.56|16357.88|16237.88|10
1649314380000|2022-04-07 06:53:00|16357.86|16237.86|16358.48|16238.48|16358.48|16238.48|16357.81|16237.81|10
1649314390000|2022-04-07 06:53:10|16358.66|16238.66|16359.25|16239.25|16359.64|16239.64|16358.66|16238.66|10
1649314400000|2022-04-07 06:53:20|16359.34|16239.34|16359.48|16239.48|16359.82|16239.82|16358.99|16238.99|9
1649314410000|2022-04-07 06:53:30|16360.59|16240.59|16364.66|16244.66|16364.83|16244.83|16360.59|16240.59|10
1649314420000|2022-04-07 06:53:40|16364.2|16244.2|16365.71|16245.71|16365.71|16245.71|16364.2|16244.2|9
1649314430000|2022-04-07 06:53:50|16365.65|16245.65|16365.88|16245.88|16365.88|16245.88|16365.44|16245.44|9
1649314440000|2022-04-07 06:54:00|16365.2|16245.2|16364.8|16244.8|16365.2|16245.2|16364.39|16244.39|8
1649314450000|2022-04-07 06:54:10|16364.72|16244.72|16363.72|16243.72|16364.72|16244.72|16363.72|16243.72|10
1649314460000|2022-04-07 06:54:20|16363.63|16243.63|16362.36|16242.36|16364.08|16244.08|16362.14|16242.14|10
1649314470000|2022-04-07 06:54:30|16362.42|16242.42|16361.42|16241.42|16362.45|16242.45|16361.42|16241.42|9
1649314480000|2022-04-07 06:54:40|16361.19|16241.19|16357.4|16237.4|16361.19|16241.19|16357.39|16237.39|10
1649314490000|2022-04-07 06:54:50|16357.5|16237.5|16357.38|16237.38|16357.7|16237.7|16357.36|16237.36|10
1649314500000|2022-04-07 06:55:00|16358.46|16238.46|16356.99|16236.99|16358.47|16238.47|16356.99|16236.99|10
1649314510000|2022-04-07 06:55:10|16357.24|16237.24|16357.3|16237.3|16357.31|16237.31|16356.96|16236.96|8
1649314520000|2022-04-07 06:55:20|16357.39|16237.39|16363.57|16243.57|16363.57|16243.57|16357.39|16237.39|10
1649314530000|2022-04-07 06:55:30|16364.04|16244.04|16368.35|16248.35|16368.35|16248.35|16364.04|16244.04|10
1649314540000|2022-04-07 06:55:40|16368.48|16248.48|16367.79|16247.79|16368.64|16248.64|16367.79|16247.79|9
1649314550000|2022-04-07 06:55:50|16368.19|16248.19|16368.38|16248.38|16368.49|16248.49|16368.13|16248.13|10
1649314560000|2022-04-07 06:56:00|16368.23|16248.23|16368.72|16248.72|16368.76|16248.76|16368.15|16248.15|9
1649314570000|2022-04-07 06:56:10|16368.54|16248.54|16366.98|16246.98|16368.54|16248.54|16366.98|16246.98|10
1649314580000|2022-04-07 06:56:20|16366.27|16246.27|16365.41|16245.41|16366.27|16246.27|16365.01|16245.01|10
1649314590000|2022-04-07 06:56:30|16365.45|16245.45|16363.36|16243.36|16365.49|16245.49|16363.36|16243.36|10
1649314600000|2022-04-07 06:56:40|16363.38|16243.38|16361.98|16241.98|16363.47|16243.47|16361.9|16241.9|8
1649314610000|2022-04-07 06:56:50|16361.61|16241.61|16359.91|16239.91|16361.67|16241.67|16359.31|16239.31|10
1649314620000|2022-04-07 06:57:00|16360.38|16240.38|16360.89|16240.89|16361.11|16241.11|16360.32|16240.32|10
1649314630000|2022-04-07 06:57:10|16361|16241|16362.54|16242.54|16362.72|16242.72|16361|16241|10
1649314640000|2022-04-07 06:57:20|16362.33|16242.33|16360.9|16240.9|16362.33|16242.33|16360.9|16240.9|9
1649314650000|2022-04-07 06:57:30|16360.71|16240.71|16359.8|16239.8|16360.71|16240.71|16359.8|16239.8|9
1649314660000|2022-04-07 06:57:40|16359.79|16239.79|16359.18|16239.18|16359.79|16239.79|16359.13|16239.13|10
1649314670000|2022-04-07 06:57:50|16359.17|16239.17|16358.93|16238.93|16359.51|16239.51|16358.93|16238.93|10
1649314680000|2022-04-07 06:58:00|16358.99|16238.99|16358.45|16238.45|16359.52|16239.52|16358.45|16238.45|9
1649314690000|2022-04-07 06:58:10|16358.43|16238.43|16359.93|16239.93|16359.93|16239.93|16358.19|16238.19|10
1649314700000|2022-04-07 06:58:20|16359.67|16239.67|16359.93|16239.93|16359.93|16239.93|16359.41|16239.41|10
1649314710000|2022-04-07 06:58:30|16359.69|16239.69|16355.44|16235.44|16359.69|16239.69|16355.44|16235.44|10
1649314720000|2022-04-07 06:58:40|16355.47|16235.47|16353.58|16233.58|16355.51|16235.51|16353.58|16233.58|9
1649314730000|2022-04-07 06:58:50|16353.37|16233.37|16354.44|16234.44|16354.44|16234.44|16353.37|16233.37|10
1649314740000|2022-04-07 06:59:00|16354.75|16234.75|16355.28|16235.28|16355.46|16235.46|16354.7|16234.7|9
1649314750000|2022-04-07 06:59:10|16356.01|16236.01|16358.63|16238.63|16358.63|16238.63|16356.01|16236.01|10
1649314760000|2022-04-07 06:59:20|16358.51|16238.51|16359.95|16239.95|16359.95|16239.95|16358.51|16238.51|9
1649314770000|2022-04-07 06:59:30|16359.94|16239.94|16359.89|16239.89|16360.02|16240.02|16359.89|16239.89|8
1649314780000|2022-04-07 06:59:40|16359.91|16239.91|16359.92|16239.92|16360.03|16240.03|16358.66|16238.66|10
1649314790000|2022-04-07 06:59:50|16359.82|16239.82|16359.59|16239.59|16360.18|16240.18|16359.24|16239.24|9
1649314800000|2022-04-07 07:00:00|16358.78|16238.78|16361.44|16241.44|16361.44|16241.44|16358.78|16238.78|10
1649314810000|2022-04-07 07:00:10|16361.78|16241.78|16364.31|16244.31|16364.97|16244.97|16361.78|16241.78|10
1649314820000|2022-04-07 07:00:20|16364.21|16244.21|16365.22|16245.22|16365.41|16245.41|16363.89|16243.89|9
1649314830000|2022-04-07 07:00:30|16365.11|16245.11|16362.99|16242.99|16365.26|16245.26|16362.99|16242.99|9
1649314840000|2022-04-07 07:00:40|16362.77|16242.77|16359.22|16239.22|16362.77|16242.77|16359.15|16239.15|10
1649314850000|2022-04-07 07:00:50|16358.23|16238.23|16357.79|16237.79|16358.52|16238.52|16357.79|16237.79|10
1649314860000|2022-04-07 07:01:00|16357.8|16237.8|16356.03|16236.03|16358.18|16238.18|16356.03|16236.03|10
1649314870000|2022-04-07 07:01:10|16355.84|16235.84|16352.8|16232.8|16355.85|16235.85|16352.8|16232.8|9
1649314880000|2022-04-07 07:01:20|16352.99|16232.99|16351.05|16231.05|16352.99|16232.99|16351.05|16231.05|9
1649314890000|2022-04-07 07:01:30|16350.77|16230.77|16350.02|16230.02|16350.77|16230.77|16350.02|16230.02|7
1649314900000|2022-04-07 07:01:40|16350.2|16230.2|16348.81|16228.81|16350.2|16230.2|16348.81|16228.81|10
1649314910000|2022-04-07 07:01:50|16348.54|16228.54|16348.78|16228.78|16348.85|16228.85|16348.52|16228.52|9
1649314920000|2022-04-07 07:02:00|16348.9|16228.9|16349.87|16229.87|16350.09|16230.09|16348.83|16228.83|10
1649314930000|2022-04-07 07:02:10|16349.91|16229.91|16349.4|16229.4|16350.29|16230.29|16349.09|16229.09|9
1649314940000|2022-04-07 07:02:20|16350.06|16230.06|16351.71|16231.71|16351.71|16231.71|16349.87|16229.87|10
1649314950000|2022-04-07 07:02:30|16351.61|16231.61|16351.5|16231.5|16351.81|16231.81|16351.32|16231.32|10
1649314960000|2022-04-07 07:02:40|16351.45|16231.45|16351.32|16231.32|16351.48|16231.48|16351.13|16231.13|10
1649314970000|2022-04-07 07:02:50|16351.26|16231.26|16348.13|16228.13|16351.26|16231.26|16348.04|16228.04|10
1649314980000|2022-04-07 07:03:00|16348.18|16228.18|16348.17|16228.17|16348.31|16228.31|16348.1|16228.1|10
1649314990000|2022-04-07 07:03:10|16348.22|16228.22|16347.29|16227.29|16348.4|16228.4|16347.29|16227.29|10
1649315000000|2022-04-07 07:03:20|16347.2|16227.2|16346.15|16226.15|16347.2|16227.2|16345.85|16225.85|10
1649315010000|2022-04-07 07:03:30|16346.05|16226.05|16346.66|16226.66|16346.95|16226.95|16346.05|16226.05|10
1649315020000|2022-04-07 07:03:40|16346.73|16226.73|16346.73|16226.73|16347.05|16227.05|16346.54|16226.54|9
1649315030000|2022-04-07 07:03:50|16346.7|16226.7|16346.76|16226.76|16346.76|16226.76|16346.54|16226.54|8
1649315040000|2022-04-07 07:04:00|16346.75|16226.75|16347.34|16227.34|16347.34|16227.34|16346.58|16226.58|10
1649315050000|2022-04-07 07:04:10|16347.4|16227.4|16349.11|16229.11|16349.11|16229.11|16347.4|16227.4|10
1649315060000|2022-04-07 07:04:20|16349.16|16229.16|16350.56|16230.56|16350.56|16230.56|16349.12|16229.12|10
1649315070000|2022-04-07 07:04:30|16350.55|16230.55|16350.3|16230.3|16350.56|16230.56|16350.09|16230.09|9
1649315080000|2022-04-07 07:04:40|16350.25|16230.25|16351.04|16231.04|16351.3|16231.3|16350.12|16230.12|10
1649315090000|2022-04-07 07:04:50|16351.07|16231.07|16352.28|16232.28|16352.33|16232.33|16351.07|16231.07|10
1649315100000|2022-04-07 07:05:00|16352.33|16232.33|16354.7|16234.7|16354.7|16234.7|16352.1|16232.1|9
1649315110000|2022-04-07 07:05:10|16354.37|16234.37|16352.37|16232.37|16354.37|16234.37|16352.15|16232.15|10
1649315120000|2022-04-07 07:05:20|16352.34|16232.34|16356.7|16236.7|16356.7|16236.7|16352.34|16232.34|10
1649315130000|2022-04-07 07:05:30|16358.5|16238.5|16363.55|16243.55|16363.55|16243.55|16358.5|16238.5|10
1649315140000|2022-04-07 07:05:40|16363.68|16243.68|16366.55|16246.55|16366.55|16246.55|16363.58|16243.58|10
1649315150000|2022-04-07 07:05:50|16366.46|16246.46|16367.58|16247.58|16367.58|16247.58|16366.28|16246.28|10
1649315160000|2022-04-07 07:06:00|16367.88|16247.88|16369.36|16249.36|16369.36|16249.36|16367.06|16247.06|10
1649315170000|2022-04-07 07:06:10|16369.78|16249.78|16370.55|16250.55|16370.55|16250.55|16369.7|16249.7|10
1649315180000|2022-04-07 07:06:20|16370.37|16250.37|16372.41|16252.41|16372.41|16252.41|16370.37|16250.37|10
1649315190000|2022-04-07 07:06:30|16372.28|16252.28|16372.84|16252.84|16372.89|16252.89|16372.25|16252.25|10
1649315200000|2022-04-07 07:06:40|16372.94|16252.94|16373.24|16253.24|16373.98|16253.98|16372.94|16252.94|9
1649315210000|2022-04-07 07:06:50|16373.36|16253.36|16373.25|16253.25|16373.57|16253.57|16372.58|16252.58|9
1649315220000|2022-04-07 07:07:00|16375.47|16255.47|16376.06|16256.06|16376.06|16256.06|16375.32|16255.32|10
1649315230000|2022-04-07 07:07:10|16376.11|16256.11|16376.02|16256.02|16376.11|16256.11|16375.76|16255.76|8
1649315240000|2022-04-07 07:07:20|16375.97|16255.97|16375.94|16255.94|16376.32|16256.32|16375.8|16255.8|9
1649315250000|2022-04-07 07:07:30|16375.71|16255.71|16375.23|16255.23|16375.71|16255.71|16374.71|16254.71|7
1649315260000|2022-04-07 07:07:40|16375.17|16255.17|16374.84|16254.84|16375.85|16255.85|16374.83|16254.83|9
1649315270000|2022-04-07 07:07:50|16374.76|16254.76|16373.6|16253.6|16374.76|16254.76|16373.6|16253.6|9
1649315280000|2022-04-07 07:08:00|16373.49|16253.49|16373.36|16253.36|16373.78|16253.78|16372.76|16252.76|10
1649315290000|2022-04-07 07:08:10|16373.55|16253.55|16374.15|16254.15|16374.15|16254.15|16373.21|16253.21|9
1649315300000|2022-04-07 07:08:20|16374.21|16254.21|16373.57|16253.57|16374.21|16254.21|16373.57|16253.57|10
1649315310000|2022-04-07 07:08:30|16374.42|16254.42|16375.11|16255.11|16375.31|16255.31|16374.42|16254.42|9
1649315320000|2022-04-07 07:08:40|16374.98|16254.98|16376.4|16256.4|16376.4|16256.4|16374.83|16254.83|8
1649315330000|2022-04-07 07:08:50|16375.43|16255.43|16376.44|16256.44|16376.52|16256.52|16375.42|16255.42|10
1649315340000|2022-04-07 07:09:00|16376.48|16256.48|16374.88|16254.88|16376.52|16256.52|16374.88|16254.88|10
1649315350000|2022-04-07 07:09:10|16374.85|16254.85|16375.72|16255.72|16375.72|16255.72|16374.85|16254.85|7
1649315360000|2022-04-07 07:09:20|16375.69|16255.69|16375.66|16255.66|16375.97|16255.97|16375.49|16255.49|10
1649315370000|2022-04-07 07:09:30|16375.77|16255.77|16375.61|16255.61|16375.84|16255.84|16375.42|16255.42|10
1649315380000|2022-04-07 07:09:40|16375.74|16255.74|16377.12|16257.12|16377.12|16257.12|16375.71|16255.71|7
1649315390000|2022-04-07 07:09:50|16376.86|16256.86|16377.46|16257.46|16377.52|16257.52|16376.81|16256.81|10
1649315400000|2022-04-07 07:10:00|16377.57|16257.57|16379.79|16259.79|16379.84|16259.84|16377.57|16257.57|10
1649315410000|2022-04-07 07:10:10|16380.02|16260.02|16380.57|16260.57|16380.69|16260.69|16379.82|16259.82|9
1649315420000|2022-04-07 07:10:20|16380.63|16260.63|16382.64|16262.64|16382.64|16262.64|16380.05|16260.05|10
1649315430000|2022-04-07 07:10:30|16382.96|16262.96|16384.55|16264.55|16384.99|16264.99|16382.96|16262.96|10
1649315440000|2022-04-07 07:10:40|16384.89|16264.89|16386.4|16266.4|16386.4|16266.4|16384.15|16264.15|10
1649315450000|2022-04-07 07:10:50|16386.37|16266.37|16387.77|16267.77|16387.81|16267.81|16386.37|16266.37|10
1649315460000|2022-04-07 07:11:00|16387.44|16267.44|16387.2|16267.2|16387.52|16267.52|16387.2|16267.2|10
1649315470000|2022-04-07 07:11:10|16387.3|16267.3|16387.89|16267.89|16388.11|16268.11|16387.3|16267.3|10
1649315480000|2022-04-07 07:11:20|16387.94|16267.94|16387.19|16267.19|16387.94|16267.94|16386.29|16266.29|9
1649315490000|2022-04-07 07:11:30|16387.18|16267.18|16388.86|16268.86|16388.86|16268.86|16387.02|16267.02|10
1649315500000|2022-04-07 07:11:40|16389.03|16269.03|16388.91|16268.91|16389.64|16269.64|16388.91|16268.91|10
1649315510000|2022-04-07 07:11:50|16388.23|16268.23|16389.09|16269.09|16389.09|16269.09|16388.23|16268.23|10
1649315520000|2022-04-07 07:12:00|16389.65|16269.65|16391.49|16271.49|16391.49|16271.49|16389.65|16269.65|10
1649315530000|2022-04-07 07:12:10|16391.94|16271.94|16393.11|16273.11|16393.14|16273.14|16391.94|16271.94|10
1649315540000|2022-04-07 07:12:20|16392.64|16272.64|16393.11|16273.11|16393.11|16273.11|16392.64|16272.64|9
1649315550000|2022-04-07 07:12:30|16393.35|16273.35|16396.09|16276.09|16396.09|16276.09|16393.35|16273.35|10
1649315560000|2022-04-07 07:12:40|16396.25|16276.25|16397.96|16277.96|16397.96|16277.96|16396.17|16276.17|10
1649315570000|2022-04-07 07:12:50|16398.05|16278.05|16398.53|16278.53|16398.6|16278.6|16398|16278|10
1649315580000|2022-04-07 07:13:00|16398.23|16278.23|16400.59|16280.59|16400.59|16280.59|16398.18|16278.18|10
1649315590000|2022-04-07 07:13:10|16400.65|16280.65|16402.48|16282.48|16402.48|16282.48|16400.65|16280.65|10
1649315600000|2022-04-07 07:13:20|16402.38|16282.38|16403.68|16283.68|16403.68|16283.68|16402.29|16282.29|10
1649315610000|2022-04-07 07:13:30|16403.55|16283.55|16402.3|16282.3|16403.55|16283.55|16402.3|16282.3|10
1649315620000|2022-04-07 07:13:40|16402.03|16282.03|16403.98|16283.98|16404|16284|16402.03|16282.03|10
1649315630000|2022-04-07 07:13:50|16403.93|16283.93|16403.31|16283.31|16403.93|16283.93|16403.31|16283.31|8
1649315640000|2022-04-07 07:14:00|16403.18|16283.18|16404.9|16284.9|16404.9|16284.9|16403.11|16283.11|10
1649315650000|2022-04-07 07:14:10|16405.04|16285.04|16407.07|16287.07|16407.07|16287.07|16405.04|16285.04|10
1649315660000|2022-04-07 07:14:20|16407.16|16287.16|16408.37|16288.37|16408.37|16288.37|16406.57|16286.57|10
1649315670000|2022-04-07 07:14:30|16408.38|16288.38|16408.74|16288.74|16409.34|16289.34|16408.32|16288.32|9
1649315680000|2022-04-07 07:14:40|16408.77|16288.77|16410.12|16290.12|16410.14|16290.14|16408.77|16288.77|10
1649315690000|2022-04-07 07:14:50|16410.06|16290.06|16409.77|16289.77|16410.06|16290.06|16409.7|16289.7|10
1649315700000|2022-04-07 07:15:00|16409.8|16289.8|16410.26|16290.26|16410.26|16290.26|16409.38|16289.38|9
1649315710000|2022-04-07 07:15:10|16410.56|16290.56|16409.81|16289.81|16410.57|16290.57|16409.81|16289.81|9
1649315720000|2022-04-07 07:15:20|16409.38|16289.38|16408.66|16288.66|16409.51|16289.51|16408.62|16288.62|10
1649315730000|2022-04-07 07:15:30|16408.73|16288.73|16408.35|16288.35|16408.89|16288.89|16408.27|16288.27|9
1649315740000|2022-04-07 07:15:40|16408.52|16288.52|16407.32|16287.32|16408.61|16288.61|16407.32|16287.32|9
1649315750000|2022-04-07 07:15:50|16407.06|16287.06|16407.94|16287.94|16407.94|16287.94|16405.8|16285.8|10
1649315760000|2022-04-07 07:16:00|16407.95|16287.95|16410.45|16290.45|16410.45|16290.45|16407.95|16287.95|10
1649315770000|2022-04-07 07:16:10|16410.63|16290.63|16412.27|16292.27|16412.27|16292.27|16410.63|16290.63|10
1649315780000|2022-04-07 07:16:20|16412.3|16292.3|16412.96|16292.96|16413.04|16293.04|16412.3|16292.3|10
1649315790000|2022-04-07 07:16:30|16413.03|16293.03|16414.23|16294.23|16414.42|16294.42|16413.03|16293.03|10
1649315800000|2022-04-07 07:16:40|16414.27|16294.27|16413.24|16293.24|16414.27|16294.27|16413.09|16293.09|9
1649315810000|2022-04-07 07:16:50|16414.22|16294.22|16414.63|16294.63|16414.63|16294.63|16413.26|16293.26|9
1649315820000|2022-04-07 07:17:00|16414.52|16294.52|16415.16|16295.16|16415.21|16295.21|16414.52|16294.52|10
1649315830000|2022-04-07 07:17:10|16414.68|16294.68|16416.58|16296.58|16416.58|16296.58|16414.36|16294.36|10
1649315840000|2022-04-07 07:17:20|16416.62|16296.62|16419.47|16299.47|16419.54|16299.54|16416.62|16296.62|10
1649315850000|2022-04-07 07:17:30|16419.54|16299.54|16419.34|16299.34|16419.72|16299.72|16419.19|16299.19|10
1649315860000|2022-04-07 07:17:40|16419.79|16299.79|16420.78|16300.78|16420.86|16300.86|16419.79|16299.79|10
1649315870000|2022-04-07 07:17:50|16420.69|16300.69|16421.32|16301.32|16421.69|16301.69|16420.51|16300.51|10
1649315880000|2022-04-07 07:18:00|16421.35|16301.35|16421.27|16301.27|16421.51|16301.51|16420.96|16300.96|10
1649315890000|2022-04-07 07:18:10|16421.32|16301.32|16422.92|16302.92|16423.07|16303.07|16421.32|16301.32|8
1649315900000|2022-04-07 07:18:20|16423.92|16303.92|16423.51|16303.51|16423.92|16303.92|16423.03|16303.03|9
1649315910000|2022-04-07 07:18:30|16423.56|16303.56|16423.1|16303.1|16423.56|16303.56|16423.1|16303.1|8
1649315920000|2022-04-07 07:18:40|16423.58|16303.58|16423.05|16303.05|16423.72|16303.72|16422.78|16302.78|9
1649315930000|2022-04-07 07:18:50|16423.13|16303.13|16423.58|16303.58|16423.7|16303.7|16423.12|16303.12|9
1649315940000|2022-04-07 07:19:00|16423.09|16303.09|16421.29|16301.29|16423.09|16303.09|16421.22|16301.22|9
1649315950000|2022-04-07 07:19:10|16421.31|16301.31|16422.31|16302.31|16422.31|16302.31|16421.31|16301.31|10
1649315960000|2022-04-07 07:19:20|16422.46|16302.46|16422.79|16302.79|16422.79|16302.79|16421.95|16301.95|10
1649315970000|2022-04-07 07:19:30|16422.75|16302.75|16423.73|16303.73|16423.73|16303.73|16422.75|16302.75|10
1649315980000|2022-04-07 07:19:40|16423.5|16303.5|16423.88|16303.88|16424.21|16304.21|16423.21|16303.21|9
1649315990000|2022-04-07 07:19:50|16424.01|16304.01|16425.15|16305.15|16425.18|16305.18|16424.01|16304.01|10
1649316000000|2022-04-07 07:20:00|16424.35|16304.35|16424.11|16304.11|16425.07|16305.07|16424.11|16304.11|9
1649316010000|2022-04-07 07:20:10|16424.09|16304.09|16424.42|16304.42|16425.23|16305.23|16424.09|16304.09|10
1649316020000|2022-04-07 07:20:20|16424.41|16304.41|16425.39|16305.39|16425.39|16305.39|16424.41|16304.41|10
1649316030000|2022-04-07 07:20:30|16425.14|16305.14|16425.37|16305.37|16425.91|16305.91|16424.63|16304.63|9
1649316040000|2022-04-07 07:20:40|16426.91|16306.91|16427.54|16307.54|16427.74|16307.74|16426.91|16306.91|10
1649316050000|2022-04-07 07:20:50|16427.49|16307.49|16428.14|16308.14|16428.17|16308.17|16427.47|16307.47|10
1649316060000|2022-04-07 07:21:00|16428.2|16308.2|16426.63|16306.63|16428.41|16308.41|16426.63|16306.63|10
1649316070000|2022-04-07 07:21:10|16426.58|16306.58|16425.42|16305.42|16426.85|16306.85|16425.42|16305.42|10
1649316080000|2022-04-07 07:21:20|16425.41|16305.41|16424.4|16304.4|16426.23|16306.23|16424.4|16304.4|10
1649316090000|2022-04-07 07:21:30|16424.26|16304.26|16425.22|16305.22|16425.22|16305.22|16424.12|16304.12|10
1649316100000|2022-04-07 07:21:40|16425.23|16305.23|16424.77|16304.77|16425.23|16305.23|16424.66|16304.66|10
1649316110000|2022-04-07 07:21:50|16424.59|16304.59|16423.09|16303.09|16424.59|16304.59|16423.09|16303.09|10
1649316120000|2022-04-07 07:22:00|16423.29|16303.29|16422.74|16302.74|16423.29|16303.29|16422.74|16302.74|10
1649316130000|2022-04-07 07:22:10|16422.54|16302.54|16421.95|16301.95|16422.57|16302.57|16421.5|16301.5|8
1649316140000|2022-04-07 07:22:20|16421.93|16301.93|16423.22|16303.22|16423.22|16303.22|16421.87|16301.87|9
1649316150000|2022-04-07 07:22:30|16423.16|16303.16|16423.26|16303.26|16423.55|16303.55|16423.16|16303.16|10
1649316160000|2022-04-07 07:22:40|16423.35|16303.35|16422.33|16302.33|16423.53|16303.53|16422.17|16302.17|9
1649316170000|2022-04-07 07:22:50|16423.36|16303.36|16424.51|16304.51|16424.51|16304.51|16423.08|16303.08|10
1649316180000|2022-04-07 07:23:00|16424.76|16304.76|16424.8|16304.8|16424.8|16304.8|16424.32|16304.32|10
1649316190000|2022-04-07 07:23:10|16424.94|16304.94|16426.39|16306.39|16426.39|16306.39|16424.8|16304.8|10
1649316200000|2022-04-07 07:23:20|16427.16|16307.16|16427.51|16307.51|16428.26|16308.26|16427.16|16307.16|10
1649316210000|2022-04-07 07:23:30|16427.48|16307.48|16428.8|16308.8|16428.89|16308.89|16427.48|16307.48|9
1649316220000|2022-04-07 07:23:40|16428.9|16308.9|16428.15|16308.15|16429.2|16309.2|16428.15|16308.15|8
1649316230000|2022-04-07 07:23:50|16428.16|16308.16|16428|16308|16428.17|16308.17|16427.94|16307.94|7
1649316240000|2022-04-07 07:24:00|16428.17|16308.17|16427.67|16307.67|16428.17|16308.17|16427.65|16307.65|9
1649316250000|2022-04-07 07:24:10|16427.82|16307.82|16429.38|16309.38|16429.38|16309.38|16427.82|16307.82|9
1649316260000|2022-04-07 07:24:20|16430.4|16310.4|16435.13|16315.13|16435.13|16315.13|16430.4|16310.4|9
1649316270000|2022-04-07 07:24:30|16435.49|16315.49|16436.01|16316.01|16436.49|16316.49|16435.49|16315.49|10
1649316280000|2022-04-07 07:24:40|16435.8|16315.8|16439.1|16319.1|16439.19|16319.19|16435.8|16315.8|9
1649316290000|2022-04-07 07:24:50|16439.03|16319.03|16438.91|16318.91|16439.18|16319.18|16438.76|16318.76|9
1649316300000|2022-04-07 07:25:00|16439.1|16319.1|16443.21|16323.21|16443.21|16323.21|16439.02|16319.02|10
1649316310000|2022-04-07 07:25:10|16443.49|16323.49|16443.27|16323.27|16443.56|16323.56|16443.14|16323.14|10
1649316320000|2022-04-07 07:25:20|16443.36|16323.36|16443.36|16323.36|16443.72|16323.72|16443.16|16323.16|9
1649316330000|2022-04-07 07:25:30|16443.32|16323.32|16442.65|16322.65|16443.49|16323.49|16442.32|16322.32|10
1649316340000|2022-04-07 07:25:40|16442.69|16322.69|16444.37|16324.37|16444.51|16324.51|16442.67|16322.67|10
1649316350000|2022-04-07 07:25:50|16444.57|16324.57|16444.62|16324.62|16444.62|16324.62|16443.99|16323.99|10
1649316360000|2022-04-07 07:26:00|16444.19|16324.19|16444.18|16324.18|16444.62|16324.62|16444.18|16324.18|10
1649316370000|2022-04-07 07:26:10|16444.32|16324.32|16444.83|16324.83|16444.83|16324.83|16444.17|16324.17|9
1649316380000|2022-04-07 07:26:20|16444.5|16324.5|16442.5|16322.5|16444.5|16324.5|16442.37|16322.37|9
1649316390000|2022-04-07 07:26:30|16442.28|16322.28|16441.04|16321.04|16442.94|16322.94|16441.04|16321.04|9
1649316400000|2022-04-07 07:26:40|16440.61|16320.61|16439.4|16319.4|16440.61|16320.61|16439.4|16319.4|10
1649316410000|2022-04-07 07:26:50|16437.16|16317.16|16435.3|16315.3|16437.26|16317.26|16435.3|16315.3|9
1649316420000|2022-04-07 07:27:00|16434.97|16314.97|16433.68|16313.68|16434.97|16314.97|16433.29|16313.29|9
1649316430000|2022-04-07 07:27:10|16433.66|16313.66|16430.24|16310.24|16433.66|16313.66|16430.24|16310.24|10
1649316440000|2022-04-07 07:27:20|16429.67|16309.67|16426.6|16306.6|16429.67|16309.67|16426.6|16306.6|10
1649316450000|2022-04-07 07:27:30|16426.52|16306.52|16427.5|16307.5|16427.5|16307.5|16426.09|16306.09|9
1649316460000|2022-04-07 07:27:40|16427.58|16307.58|16430.25|16310.25|16430.36|16310.36|16427.58|16307.58|10
1649316470000|2022-04-07 07:27:50|16431.25|16311.25|16432.62|16312.62|16432.62|16312.62|16431.19|16311.19|9
1649316480000|2022-04-07 07:28:00|16432.85|16312.85|16433.27|16313.27|16433.4|16313.4|16432.39|16312.39|10
1649316490000|2022-04-07 07:28:10|16433.44|16313.44|16434.34|16314.34|16434.43|16314.43|16433.39|16313.39|10
1649316500000|2022-04-07 07:28:20|16434.47|16314.47|16434.95|16314.95|16435.21|16315.21|16434.33|16314.33|10
1649316510000|2022-04-07 07:28:30|16434.92|16314.92|16435.11|16315.11|16435.77|16315.77|16434.92|16314.92|9
1649316520000|2022-04-07 07:28:40|16435.07|16315.07|16435.06|16315.06|16436.21|16316.21|16435.06|16315.06|10
1649316530000|2022-04-07 07:28:50|16435.12|16315.12|16433.19|16313.19|16435.12|16315.12|16433.19|16313.19|10
1649316540000|2022-04-07 07:29:00|16433.33|16313.33|16432.51|16312.51|16434.1|16314.1|16432.51|16312.51|10
1649316550000|2022-04-07 07:29:10|16432.34|16312.34|16430.42|16310.42|16432.34|16312.34|16430.42|16310.42|10
1649316560000|2022-04-07 07:29:20|16430.79|16310.79|16431.79|16311.79|16431.79|16311.79|16430.79|16310.79|9
1649316570000|2022-04-07 07:29:30|16432.01|16312.01|16433.05|16313.05|16433.05|16313.05|16431.95|16311.95|10
1649316580000|2022-04-07 07:29:40|16432.9|16312.9|16433.77|16313.77|16433.78|16313.78|16432.9|16312.9|10
1649316590000|2022-04-07 07:29:50|16433.78|16313.78|16432.32|16312.32|16433.78|16313.78|16432.32|16312.32|10
1649316600000|2022-04-07 07:30:00|16432.26|16312.26|16432.2|16312.2|16432.49|16312.49|16432.09|16312.09|10
1649316610000|2022-04-07 07:30:10|16432.03|16312.03|16431.2|16311.2|16432.03|16312.03|16431.2|16311.2|10
1649316620000|2022-04-07 07:30:20|16431.1|16311.1|16432.51|16312.51|16432.51|16312.51|16431.1|16311.1|10
1649316630000|2022-04-07 07:30:30|16432.75|16312.75|16434.33|16314.33|16434.33|16314.33|16432.59|16312.59|9
1649316640000|2022-04-07 07:30:40|16434.8|16314.8|16438.44|16318.44|16438.44|16318.44|16434.8|16314.8|10
1649316650000|2022-04-07 07:30:50|16438.4|16318.4|16439.53|16319.53|16439.61|16319.61|16438.4|16318.4|9
1649316660000|2022-04-07 07:31:00|16439.25|16319.25|16439.77|16319.77|16440.01|16320.01|16439.25|16319.25|9
1649316670000|2022-04-07 07:31:10|16439.89|16319.89|16439.84|16319.84|16440.74|16320.74|16439.84|16319.84|10
1649316680000|2022-04-07 07:31:20|16439.77|16319.77|16440.8|16320.8|16440.82|16320.82|16439.66|16319.66|9
1649316690000|2022-04-07 07:31:30|16441.1|16321.1|16441.03|16321.03|16441.33|16321.33|16440.91|16320.91|10
1649316700000|2022-04-07 07:31:40|16441.14|16321.14|16440.26|16320.26|16441.14|16321.14|16440.26|16320.26|10
1649316710000|2022-04-07 07:31:50|16440.06|16320.06|16439.22|16319.22|16440.06|16320.06|16438.87|16318.87|10
1649316720000|2022-04-07 07:32:00|16439.21|16319.21|16439.51|16319.51|16439.53|16319.53|16439.04|16319.04|9
1649316730000|2022-04-07 07:32:10|16439.25|16319.25|16439.21|16319.21|16439.9|16319.9|16439.21|16319.21|10
1649316740000|2022-04-07 07:32:20|16439.31|16319.31|16439.43|16319.43|16439.58|16319.58|16438.61|16318.61|10
1649316750000|2022-04-07 07:32:30|16439.64|16319.64|16440.92|16320.92|16440.92|16320.92|16439.64|16319.64|10
1649316760000|2022-04-07 07:32:40|16440.95|16320.95|16442.61|16322.61|16442.61|16322.61|16440.9|16320.9|10
1649316770000|2022-04-07 07:32:50|16442.77|16322.77|16445.12|16325.12|16445.12|16325.12|16442.77|16322.77|10
1649316780000|2022-04-07 07:33:00|16445.56|16325.56|16446.56|16326.56|16446.71|16326.71|16445.56|16325.56|10
1649316790000|2022-04-07 07:33:10|16446.47|16326.47|16447.7|16327.7|16447.7|16327.7|16446.47|16326.47|9
1649316800000|2022-04-07 07:33:20|16447.71|16327.71|16449.84|16329.84|16449.84|16329.84|16447.65|16327.65|10
1649316810000|2022-04-07 07:33:30|16449.85|16329.85|16450.9|16330.9|16450.9|16330.9|16449.65|16329.65|10
1649316820000|2022-04-07 07:33:40|16451.14|16331.14|16451.26|16331.26|16451.49|16331.49|16450.89|16330.89|10
1649316830000|2022-04-07 07:33:50|16451.24|16331.24|16452.34|16332.34|16452.34|16332.34|16451.19|16331.19|10
1649316840000|2022-04-07 07:34:00|16452.74|16332.74|16454.02|16334.02|16454.16|16334.16|16452.74|16332.74|10
1649316850000|2022-04-07 07:34:10|16454.15|16334.15|16456.21|16336.21|16456.24|16336.24|16454.15|16334.15|10
1649316860000|2022-04-07 07:34:20|16456.33|16336.33|16456.02|16336.02|16457.06|16337.06|16456.02|16336.02|10
1649316870000|2022-04-07 07:34:30|16456.14|16336.14|16457.19|16337.19|16457.23|16337.23|16455.79|16335.79|9
1649316880000|2022-04-07 07:34:40|16457.05|16337.05|16456.82|16336.82|16457.2|16337.2|16456.12|16336.12|10
1649316890000|2022-04-07 07:34:50|16456.81|16336.81|16457.75|16337.75|16457.75|16337.75|16456.81|16336.81|8
1649316900000|2022-04-07 07:35:00|16457.69|16337.69|16458.6|16338.6|16458.75|16338.75|16457.69|16337.69|10
1649316910000|2022-04-07 07:35:10|16458.44|16338.44|16459.88|16339.88|16459.88|16339.88|16458.37|16338.37|10
1649316920000|2022-04-07 07:35:20|16460.05|16340.05|16459.78|16339.78|16461.31|16341.31|16459.78|16339.78|9
1649316930000|2022-04-07 07:35:30|16460.81|16340.81|16460.05|16340.05|16460.81|16340.81|16459.88|16339.88|10
1649316940000|2022-04-07 07:35:40|16459.99|16339.99|16460.55|16340.55|16460.55|16340.55|16458.94|16338.94|10
1649316950000|2022-04-07 07:35:50|16461.06|16341.06|16460.51|16340.51|16461.64|16341.64|16460.51|16340.51|10
1649316960000|2022-04-07 07:36:00|16460.76|16340.76|16460.21|16340.21|16461.31|16341.31|16460.21|16340.21|10
1649316970000|2022-04-07 07:36:10|16460.2|16340.2|16459.98|16339.98|16460.22|16340.22|16459.95|16339.95|8
1649316980000|2022-04-07 07:36:20|16460.06|16340.06|16460.37|16340.37|16460.94|16340.94|16460.06|16340.06|10
1649316990000|2022-04-07 07:36:30|16460.36|16340.36|16460.65|16340.65|16460.65|16340.65|16460.36|16340.36|9
1649317000000|2022-04-07 07:36:40|16461.18|16341.18|16461.49|16341.49|16462.16|16342.16|16461.11|16341.11|10
1649317010000|2022-04-07 07:36:50|16460.9|16340.9|16460.45|16340.45|16460.9|16340.9|16460.37|16340.37|10
1649317020000|2022-04-07 07:37:00|16460.42|16340.42|16460.19|16340.19|16460.42|16340.42|16460.13|16340.13|9
1649317030000|2022-04-07 07:37:10|16460.23|16340.23|16461.35|16341.35|16461.35|16341.35|16459.99|16339.99|10
1649317040000|2022-04-07 07:37:20|16461.42|16341.42|16463.19|16343.19|16463.19|16343.19|16461.42|16341.42|9
1649317050000|2022-04-07 07:37:30|16463.41|16343.41|16462.6|16342.6|16463.45|16343.45|16462.18|16342.18|10
1649317060000|2022-04-07 07:37:40|16462.62|16342.62|16463.64|16343.64|16463.7|16343.7|16462.62|16342.62|9
1649317070000|2022-04-07 07:37:50|16463.69|16343.69|16464.51|16344.51|16464.51|16344.51|16463.53|16343.53|9
1649317080000|2022-04-07 07:38:00|16464.24|16344.24|16465.68|16345.68|16465.68|16345.68|16464.24|16344.24|10
1649317090000|2022-04-07 07:38:10|16465.25|16345.25|16464.8|16344.8|16465.39|16345.39|16464.8|16344.8|9
1649317100000|2022-04-07 07:38:20|16464.67|16344.67|16467.03|16347.03|16467.03|16347.03|16464.67|16344.67|10
1649317110000|2022-04-07 07:38:30|16466.95|16346.95|16466.52|16346.52|16466.95|16346.95|16466.17|16346.17|10
1649317120000|2022-04-07 07:38:40|16466.57|16346.57|16465.97|16345.97|16466.75|16346.75|16465.86|16345.86|9
1649317130000|2022-04-07 07:38:50|16465.96|16345.96|16465.81|16345.81|16465.96|16345.96|16465.63|16345.63|10
1649317140000|2022-04-07 07:39:00|16465.86|16345.86|16465.32|16345.32|16466.27|16346.27|16465.32|16345.32|9
1649317150000|2022-04-07 07:39:10|16465.27|16345.27|16466.83|16346.83|16466.83|16346.83|16465.21|16345.21|9
1649317160000|2022-04-07 07:39:20|16467.2|16347.2|16467.78|16347.78|16467.78|16347.78|16467.2|16347.2|10
1649317170000|2022-04-07 07:39:30|16467.73|16347.73|16467.22|16347.22|16468.07|16348.07|16467.22|16347.22|10
1649317180000|2022-04-07 07:39:40|16467.27|16347.27|16466.57|16346.57|16467.44|16347.44|16466.39|16346.39|10
1649317190000|2022-04-07 07:39:50|16466.64|16346.64|16466.96|16346.96|16466.96|16346.96|16465.95|16345.95|10
1649317200000|2022-04-07 07:40:00|16466.92|16346.92|16465.9|16345.9|16467.07|16347.07|16465.9|16345.9|9
1649317210000|2022-04-07 07:40:10|16465.81|16345.81|16465.99|16345.99|16466.35|16346.35|16465.81|16345.81|9
1649317220000|2022-04-07 07:40:20|16466.19|16346.19|16466.66|16346.66|16466.66|16346.66|16465.85|16345.85|9
1649317230000|2022-04-07 07:40:30|16466.7|16346.7|16468.64|16348.64|16468.64|16348.64|16466.7|16346.7|8
1649317240000|2022-04-07 07:40:40|16468.55|16348.55|16469.58|16349.58|16469.66|16349.66|16468.55|16348.55|10
1649317250000|2022-04-07 07:40:50|16469.62|16349.62|16470.15|16350.15|16470.15|16350.15|16469.62|16349.62|10
1649317260000|2022-04-07 07:41:00|16470.18|16350.18|16469.6|16349.6|16470.38|16350.38|16469.6|16349.6|9
1649317270000|2022-04-07 07:41:10|16469.36|16349.36|16468.48|16348.48|16469.36|16349.36|16468.48|16348.48|10
1649317280000|2022-04-07 07:41:20|16468.31|16348.31|16466.18|16346.18|16468.31|16348.31|16466.18|16346.18|10
1649317290000|2022-04-07 07:41:30|16465.08|16345.08|16462.62|16342.62|16465.08|16345.08|16462.42|16342.42|10
1649317300000|2022-04-07 07:41:40|16462.61|16342.61|16461.81|16341.81|16462.63|16342.63|16461.81|16341.81|8
1649317310000|2022-04-07 07:41:50|16461.88|16341.88|16460.72|16340.72|16461.89|16341.89|16460.63|16340.63|10
1649317320000|2022-04-07 07:42:00|16460.04|16340.04|16456.72|16336.72|16460.04|16340.04|16456.72|16336.72|10
1649317330000|2022-04-07 07:42:10|16455.44|16335.44|16453.77|16333.77|16455.44|16335.44|16453.76|16333.76|10
1649317340000|2022-04-07 07:42:20|16453.59|16333.59|16452.23|16332.23|16453.59|16333.59|16452.23|16332.23|10
1649317350000|2022-04-07 07:42:30|16452.61|16332.61|16453.23|16333.23|16453.23|16333.23|16452.6|16332.6|10
1649317360000|2022-04-07 07:42:40|16453.17|16333.17|16453.39|16333.39|16454.43|16334.43|16453.17|16333.17|10
1649317370000|2022-04-07 07:42:50|16453.37|16333.37|16455.32|16335.32|16455.32|16335.32|16453.37|16333.37|10
1649317380000|2022-04-07 07:43:00|16455.64|16335.64|16456.75|16336.75|16456.85|16336.85|16455.49|16335.49|9
1649317390000|2022-04-07 07:43:10|16456.87|16336.87|16456.31|16336.31|16456.87|16336.87|16456.03|16336.03|10
1649317400000|2022-04-07 07:43:20|16456.33|16336.33|16456.12|16336.12|16456.33|16336.33|16456.12|16336.12|8
1649317410000|2022-04-07 07:43:30|16456.2|16336.2|16457.15|16337.15|16457.22|16337.22|16456.11|16336.11|9
1649317420000|2022-04-07 07:43:40|16457.2|16337.2|16457.7|16337.7|16457.98|16337.98|16457.2|16337.2|10
1649317430000|2022-04-07 07:43:50|16457.71|16337.71|16457.68|16337.68|16458|16338|16457.49|16337.49|9
1649317440000|2022-04-07 07:44:00|16457.45|16337.45|16455.02|16335.02|16457.45|16337.45|16455.02|16335.02|9
1649317450000|2022-04-07 07:44:10|16455|16335|16452.64|16332.64|16455|16335|16452.5|16332.5|10
1649317460000|2022-04-07 07:44:20|16452.49|16332.49|16451.83|16331.83|16452.56|16332.56|16451.83|16331.83|9
1649317470000|2022-04-07 07:44:30|16451|16331|16445.64|16325.64|16451|16331|16445.64|16325.64|9
1649317480000|2022-04-07 07:44:40|16445|16325|16442.83|16322.83|16445|16325|16442.83|16322.83|10
1649317490000|2022-04-07 07:44:50|16442.05|16322.05|16439.89|16319.89|16442.05|16322.05|16439.66|16319.66|10
1649317500000|2022-04-07 07:45:00|16439.86|16319.86|16431.42|16311.42|16439.86|16319.86|16431.42|16311.42|10
1649317510000|2022-04-07 07:45:10|16430.95|16310.95|16429.77|16309.77|16431.35|16311.35|16429.77|16309.77|10
1649317520000|2022-04-07 07:45:20|16429.78|16309.78|16427.15|16307.15|16429.78|16309.78|16427.15|16307.15|10
1649317530000|2022-04-07 07:45:30|16427.09|16307.09|16426.76|16306.76|16427.55|16307.55|16426.76|16306.76|10
1649317540000|2022-04-07 07:45:40|16426.93|16306.93|16428.21|16308.21|16428.21|16308.21|16426.76|16306.76|10
1649317550000|2022-04-07 07:45:50|16428.25|16308.25|16430.55|16310.55|16430.55|16310.55|16428.25|16308.25|10
1649317560000|2022-04-07 07:46:00|16431.36|16311.36|16432.33|16312.33|16432.97|16312.97|16431.36|16311.36|10
1649317570000|2022-04-07 07:46:10|16432.6|16312.6|16434.56|16314.56|16434.56|16314.56|16432.6|16312.6|9
1649317580000|2022-04-07 07:46:20|16434.85|16314.85|16436.48|16316.48|16436.56|16316.56|16434.85|16314.85|10
1649317590000|2022-04-07 07:46:30|16436.31|16316.31|16436.9|16316.9|16436.9|16316.9|16436.07|16316.07|10
1649317600000|2022-04-07 07:46:40|16437.08|16317.08|16438.1|16318.1|16438.24|16318.24|16437.08|16317.08|10
1649317610000|2022-04-07 07:46:50|16438.08|16318.08|16438.42|16318.42|16438.49|16318.49|16438.08|16318.08|8
1649317620000|2022-04-07 07:47:00|16438.47|16318.47|16438.35|16318.35|16438.68|16318.68|16438.23|16318.23|9
1649317630000|2022-04-07 07:47:10|16438.45|16318.45|16438.81|16318.81|16438.82|16318.82|16437.94|16317.94|10
1649317640000|2022-04-07 07:47:20|16438.99|16318.99|16439.28|16319.28|16439.43|16319.43|16438.99|16318.99|9
1649317650000|2022-04-07 07:47:30|16439.53|16319.53|16440.23|16320.23|16440.77|16320.77|16439.53|16319.53|9
1649317660000|2022-04-07 07:47:40|16440.57|16320.57|16440.73|16320.73|16440.73|16320.73|16440.5|16320.5|8
1649317670000|2022-04-07 07:47:50|16439.53|16319.53|16440.87|16320.87|16441.17|16321.17|16439.4|16319.4|10
1649317680000|2022-04-07 07:48:00|16440.86|16320.86|16443.68|16323.68|16443.68|16323.68|16440.86|16320.86|10
1649317690000|2022-04-07 07:48:10|16444.22|16324.22|16447.66|16327.66|16447.78|16327.78|16444.22|16324.22|10
1649317700000|2022-04-07 07:48:20|16447.7|16327.7|16447.23|16327.23|16447.7|16327.7|16446.81|16326.81|10
1649317710000|2022-04-07 07:48:30|16447.17|16327.17|16447.11|16327.11|16447.24|16327.24|16446.5|16326.5|10
1649317720000|2022-04-07 07:48:40|16447.16|16327.16|16447.73|16327.73|16447.73|16327.73|16447.01|16327.01|9
1649317730000|2022-04-07 07:48:50|16448.78|16328.78|16447.6|16327.6|16448.92|16328.92|16447.6|16327.6|10
1649317740000|2022-04-07 07:49:00|16447.64|16327.64|16448.38|16328.38|16448.49|16328.49|16447.64|16327.64|10
1649317750000|2022-04-07 07:49:10|16448.37|16328.37|16449.35|16329.35|16449.35|16329.35|16448.32|16328.32|10
1649317760000|2022-04-07 07:49:20|16449.36|16329.36|16450.54|16330.54|16450.54|16330.54|16449.36|16329.36|10
1649317770000|2022-04-07 07:49:30|16450.75|16330.75|16450.89|16330.89|16451.1|16331.1|16450.36|16330.36|10
1649317780000|2022-04-07 07:49:40|16451.38|16331.38|16451.89|16331.89|16451.89|16331.89|16451.38|16331.38|9
1649317790000|2022-04-07 07:49:50|16451.79|16331.79|16450.56|16330.56|16451.79|16331.79|16450.56|16330.56|10
1649317800000|2022-04-07 07:50:00|16450.33|16330.33|16450.08|16330.08|16450.86|16330.86|16450.08|16330.08|10
1649317810000|2022-04-07 07:50:10|16449.96|16329.96|16449.71|16329.71|16450.26|16330.26|16449.71|16329.71|10
1649317820000|2022-04-07 07:50:20|16450.41|16330.41|16451.25|16331.25|16451.36|16331.36|16450.24|16330.24|10
1649317830000|2022-04-07 07:50:30|16451.36|16331.36|16450.84|16330.84|16451.36|16331.36|16450.84|16330.84|9
1649317840000|2022-04-07 07:50:40|16450.87|16330.87|16451.25|16331.25|16451.35|16331.35|16450.87|16330.87|9
1649317850000|2022-04-07 07:50:50|16451.22|16331.22|16450.73|16330.73|16451.98|16331.98|16450.72|16330.72|7
1649317860000|2022-04-07 07:51:00|16450.76|16330.76|16450.93|16330.93|16450.96|16330.96|16450.66|16330.66|8
1649317870000|2022-04-07 07:51:10|16451.94|16331.94|16451.86|16331.86|16451.94|16331.94|16451.32|16331.32|9
1649317880000|2022-04-07 07:51:20|16451.79|16331.79|16451.14|16331.14|16451.89|16331.89|16450.95|16330.95|7
1649317890000|2022-04-07 07:51:30|16451.19|16331.19|16452.62|16332.62|16452.62|16332.62|16450.95|16330.95|9
1649317900000|2022-04-07 07:51:40|16452.75|16332.75|16453.83|16333.83|16453.88|16333.88|16452.75|16332.75|8
1649317910000|2022-04-07 07:51:50|16453.68|16333.68|16454.08|16334.08|16454.43|16334.43|16453.33|16333.33|10
1649317920000|2022-04-07 07:52:00|16453.85|16333.85|16453.75|16333.75|16453.91|16333.91|16453.37|16333.37|10
1649317930000|2022-04-07 07:52:10|16453.82|16333.82|16453.76|16333.76|16453.98|16333.98|16453.76|16333.76|8
1649317940000|2022-04-07 07:52:20|16453.98|16333.98|16454.42|16334.42|16454.48|16334.48|16453.97|16333.97|10
1649317950000|2022-04-07 07:52:30|16454.47|16334.47|16455.74|16335.74|16455.77|16335.77|16454.47|16334.47|10
1649317960000|2022-04-07 07:52:40|16455.72|16335.72|16455.58|16335.58|16455.85|16335.85|16454.89|16334.89|10
1649317970000|2022-04-07 07:52:50|16455.61|16335.61|16455.1|16335.1|16455.61|16335.61|16455.04|16335.04|9
1649317980000|2022-04-07 07:53:00|16455.14|16335.14|16455.28|16335.28|16455.28|16335.28|16455.03|16335.03|10
1649317990000|2022-04-07 07:53:10|16455.1|16335.1|16455.27|16335.27|16455.56|16335.56|16454.97|16334.97|10
1649318000000|2022-04-07 07:53:20|16455.23|16335.23|16456.52|16336.52|16456.74|16336.74|16455.23|16335.23|10
1649318010000|2022-04-07 07:53:30|16457.21|16337.21|16458.62|16338.62|16458.62|16338.62|16457.21|16337.21|10
1649318020000|2022-04-07 07:53:40|16458.74|16338.74|16462.71|16342.71|16463.15|16343.15|16458.74|16338.74|10
1649318030000|2022-04-07 07:53:50|16462.88|16342.88|16461.29|16341.29|16462.88|16342.88|16461.29|16341.29|9
1649318040000|2022-04-07 07:54:00|16461.48|16341.48|16461.47|16341.47|16461.51|16341.51|16460.76|16340.76|10
1649318050000|2022-04-07 07:54:10|16460.93|16340.93|16467.77|16347.77|16467.77|16347.77|16460.88|16340.88|10
1649318060000|2022-04-07 07:54:20|16468.24|16348.24|16468.37|16348.37|16469.2|16349.2|16468.23|16348.23|10
1649318070000|2022-04-07 07:54:30|16468.4|16348.4|16467.24|16347.24|16468.72|16348.72|16467.24|16347.24|10
1649318080000|2022-04-07 07:54:40|16466.73|16346.73|16466.36|16346.36|16467.36|16347.36|16466.17|16346.17|10
1649318090000|2022-04-07 07:54:50|16465.93|16345.93|16464.49|16344.49|16465.93|16345.93|16464.49|16344.49|10
1649318100000|2022-04-07 07:55:00|16464.1|16344.1|16463.17|16343.17|16464.13|16344.13|16463.17|16343.17|10
1649318110000|2022-04-07 07:55:10|16462.65|16342.65|16461.16|16341.16|16462.65|16342.65|16461.16|16341.16|10
1649318120000|2022-04-07 07:55:20|16460.63|16340.63|16458.26|16338.26|16460.63|16340.63|16458.26|16338.26|8
1649318130000|2022-04-07 07:55:30|16458.08|16338.08|16454.11|16334.11|16458.08|16338.08|16454.06|16334.06|10
1649318140000|2022-04-07 07:55:40|16454.14|16334.14|16451.73|16331.73|16454.15|16334.15|16451.73|16331.73|10
1649318150000|2022-04-07 07:55:50|16451.45|16331.45|16449.41|16329.41|16451.45|16331.45|16449.41|16329.41|10
1649318160000|2022-04-07 07:56:00|16449.42|16329.42|16447.67|16327.67|16449.42|16329.42|16447.67|16327.67|9
1649318170000|2022-04-07 07:56:10|16447.52|16327.52|16447.31|16327.31|16448.04|16328.04|16447.19|16327.19|10
1649318180000|2022-04-07 07:56:20|16447.57|16327.57|16444.6|16324.6|16447.57|16327.57|16444.6|16324.6|10
1649318190000|2022-04-07 07:56:30|16444.41|16324.41|16442.64|16322.64|16444.64|16324.64|16442.56|16322.56|10
1649318200000|2022-04-07 07:56:40|16442.35|16322.35|16438.62|16318.62|16442.35|16322.35|16438.62|16318.62|10
1649318210000|2022-04-07 07:56:50|16438.81|16318.81|16438.04|16318.04|16438.81|16318.81|16438.04|16318.04|10
1649318220000|2022-04-07 07:57:00|16437.95|16317.95|16438.57|16318.57|16438.57|16318.57|16437.91|16317.91|10
1649318230000|2022-04-07 07:57:10|16437.81|16317.81|16436.23|16316.23|16437.81|16317.81|16436.23|16316.23|8
1649318240000|2022-04-07 07:57:20|16435.2|16315.2|16435.58|16315.58|16435.73|16315.73|16435.2|16315.2|9
1649318250000|2022-04-07 07:57:30|16435.53|16315.53|16435.37|16315.37|16435.77|16315.77|16435.2|16315.2|10
1649318260000|2022-04-07 07:57:40|16435.42|16315.42|16435.16|16315.16|16435.42|16315.42|16434|16314|10
1649318270000|2022-04-07 07:57:50|16435.29|16315.29|16435.75|16315.75|16435.91|16315.91|16434.81|16314.81|9
1649318280000|2022-04-07 07:58:00|16435.77|16315.77|16434.2|16314.2|16435.77|16315.77|16434.2|16314.2|9
1649318290000|2022-04-07 07:58:10|16433.86|16313.86|16433.04|16313.04|16433.86|16313.86|16432.57|16312.57|9
1649318300000|2022-04-07 07:58:20|16433|16313|16432.8|16312.8|16433.24|16313.24|16432.11|16312.11|10
1649318310000|2022-04-07 07:58:30|16432.77|16312.77|16433.45|16313.45|16434.06|16314.06|16432.77|16312.77|9
1649318320000|2022-04-07 07:58:40|16433.38|16313.38|16433.74|16313.74|16433.74|16313.74|16433.38|16313.38|8
1649318330000|2022-04-07 07:58:50|16433.69|16313.69|16433.4|16313.4|16433.69|16313.69|16432.74|16312.74|10
1649318340000|2022-04-07 07:59:00|16433.66|16313.66|16433.68|16313.68|16433.68|16313.68|16433.47|16313.47|9
1649318350000|2022-04-07 07:59:10|16433.66|16313.66|16432.94|16312.94|16433.66|16313.66|16432.86|16312.86|8
1649318360000|2022-04-07 07:59:20|16432.98|16312.98|16432.25|16312.25|16433.07|16313.07|16432.25|16312.25|6
1649318370000|2022-04-07 07:59:30|16432.08|16312.08|16431.74|16311.74|16432.08|16312.08|16431.7|16311.7|10
1649318380000|2022-04-07 07:59:40|16431.67|16311.67|16431.25|16311.25|16431.7|16311.7|16431.23|16311.23|9
1649318390000|2022-04-07 07:59:50|16431.08|16311.08|16430.05|16310.05|16431.08|16311.08|16429.88|16309.88|8
1649318400000|2022-04-07 08:00:00|16430.23|16310.23|16430.52|16310.52|16430.52|16310.52|16430.17|16310.17|9
1649318410000|2022-04-07 08:00:10|16430.41|16310.41|16430.72|16310.72|16430.72|16310.72|16430.14|16310.14|9
1649318420000|2022-04-07 08:00:20|16431.42|16311.42|16434.84|16314.84|16434.84|16314.84|16431.42|16311.42|9
1649318430000|2022-04-07 08:00:30|16434.99|16314.99|16433.42|16313.42|16435.24|16315.24|16433.31|16313.31|9
1649318440000|2022-04-07 08:00:40|16433.13|16313.13|16427.38|16307.38|16433.13|16313.13|16427.38|16307.38|10
1649318450000|2022-04-07 08:00:50|16427.45|16307.45|16424.43|16304.43|16427.64|16307.64|16424.41|16304.41|10
1649318460000|2022-04-07 08:01:00|16424.2|16304.2|16422.65|16302.65|16424.2|16304.2|16422.46|16302.46|10
1649318470000|2022-04-07 08:01:10|16422.56|16302.56|16422.7|16302.7|16422.77|16302.77|16422.09|16302.09|10
1649318480000|2022-04-07 08:01:20|16422.6|16302.6|16425.26|16305.26|16425.26|16305.26|16422.6|16302.6|9
1649318490000|2022-04-07 08:01:30|16425.37|16305.37|16425.61|16305.61|16426.28|16306.28|16425.36|16305.36|9
1649318500000|2022-04-07 08:01:40|16425.48|16305.48|16425.42|16305.42|16425.48|16305.48|16424.92|16304.92|10
1649318510000|2022-04-07 08:01:50|16425.39|16305.39|16428.05|16308.05|16428.07|16308.07|16425.39|16305.39|8
1649318520000|2022-04-07 08:02:00|16427.77|16307.77|16429.41|16309.41|16429.41|16309.41|16427.65|16307.65|9
1649318530000|2022-04-07 08:02:10|16429.33|16309.33|16429.11|16309.11|16429.33|16309.33|16428.2|16308.2|10
1649318540000|2022-04-07 08:02:20|16429.48|16309.48|16430.63|16310.63|16430.7|16310.7|16429.48|16309.48|10
1649318550000|2022-04-07 08:02:30|16431.08|16311.08|16434.09|16314.09|16434.09|16314.09|16431.08|16311.08|10
1649318560000|2022-04-07 08:02:40|16434.26|16314.26|16436.59|16316.59|16436.59|16316.59|16434.26|16314.26|10
1649318570000|2022-04-07 08:02:50|16436.42|16316.42|16437.21|16317.21|16437.29|16317.29|16436.42|16316.42|9
1649318580000|2022-04-07 08:03:00|16437.4|16317.4|16437.76|16317.76|16437.76|16317.76|16437.19|16317.19|9
1649318590000|2022-04-07 08:03:10|16438.7|16318.7|16441.87|16321.87|16441.87|16321.87|16438.7|16318.7|9
1649318600000|2022-04-07 08:03:20|16441.83|16321.83|16443.7|16323.7|16443.7|16323.7|16441.66|16321.66|10
1649318610000|2022-04-07 08:03:30|16443.72|16323.72|16445.84|16325.84|16445.84|16325.84|16443.64|16323.64|10
1649318620000|2022-04-07 08:03:40|16446.23|16326.23|16447.27|16327.27|16447.49|16327.49|16446.2|16326.2|10
1649318630000|2022-04-07 08:03:50|16447.26|16327.26|16447.43|16327.43|16447.43|16327.43|16447.05|16327.05|9
1649318640000|2022-04-07 08:04:00|16447.39|16327.39|16447.56|16327.56|16447.57|16327.57|16447.37|16327.37|8
1649318650000|2022-04-07 08:04:10|16447.69|16327.69|16447.77|16327.77|16447.77|16327.77|16447.17|16327.17|10
1649318660000|2022-04-07 08:04:20|16447.9|16327.9|16447.69|16327.69|16448.07|16328.07|16447|16327|7
1649318670000|2022-04-07 08:04:30|16447.78|16327.78|16448.86|16328.86|16449.21|16329.21|16447.7|16327.7|9
1649318680000|2022-04-07 08:04:40|16448.85|16328.85|16449.36|16329.36|16449.44|16329.44|16448.85|16328.85|6
1649318690000|2022-04-07 08:04:50|16450.68|16330.68|16451.24|16331.24|16451.63|16331.63|16450.68|16330.68|9
1649318700000|2022-04-07 08:05:00|16451.3|16331.3|16451.4|16331.4|16451.52|16331.52|16451.17|16331.17|10
1649318710000|2022-04-07 08:05:10|16451.55|16331.55|16451.83|16331.83|16451.83|16331.83|16451.4|16331.4|10
1649318720000|2022-04-07 08:05:20|16451.79|16331.79|16452.79|16332.79|16452.82|16332.82|16451.17|16331.17|9
1649318730000|2022-04-07 08:05:30|16452.82|16332.82|16451.98|16331.98|16452.92|16332.92|16451.98|16331.98|10
1649318740000|2022-04-07 08:05:40|16451.93|16331.93|16451.85|16331.85|16451.99|16331.99|16451.5|16331.5|10
1649318750000|2022-04-07 08:05:50|16452.03|16332.03|16449.35|16329.35|16452.03|16332.03|16449.35|16329.35|10
1649318760000|2022-04-07 08:06:00|16448.84|16328.84|16449.86|16329.86|16449.86|16329.86|16448.84|16328.84|10
1649318770000|2022-04-07 08:06:10|16449.73|16329.73|16449.83|16329.83|16449.83|16329.83|16449.54|16329.54|10
1649318780000|2022-04-07 08:06:20|16449.9|16329.9|16450.5|16330.5|16450.59|16330.59|16449.9|16329.9|9
1649318790000|2022-04-07 08:06:30|16450.59|16330.59|16447.83|16327.83|16450.59|16330.59|16447.83|16327.83|10
1649318800000|2022-04-07 08:06:40|16447.76|16327.76|16445.4|16325.4|16447.76|16327.76|16445.4|16325.4|9
1649318810000|2022-04-07 08:06:50|16445.51|16325.51|16445.29|16325.29|16445.67|16325.67|16445.29|16325.29|9
1649318820000|2022-04-07 08:07:00|16445.04|16325.04|16445.34|16325.34|16445.34|16325.34|16445.04|16325.04|8
1649318830000|2022-04-07 08:07:10|16445.74|16325.74|16447.46|16327.46|16447.46|16327.46|16445.74|16325.74|10
1649318840000|2022-04-07 08:07:20|16447.4|16327.4|16447.56|16327.56|16447.56|16327.56|16447.37|16327.37|7
1649318850000|2022-04-07 08:07:30|16448.46|16328.46|16448.42|16328.42|16448.7|16328.7|16448.42|16328.42|8
1649318860000|2022-04-07 08:07:40|16448.46|16328.46|16448.15|16328.15|16448.46|16328.46|16448.12|16328.12|9
1649318870000|2022-04-07 08:07:50|16449.14|16329.14|16450.45|16330.45|16450.45|16330.45|16449.14|16329.14|9
1649318880000|2022-04-07 08:08:00|16450.51|16330.51|16450.81|16330.81|16450.81|16330.81|16450.23|16330.23|10
1649318890000|2022-04-07 08:08:10|16450.9|16330.9|16451.82|16331.82|16451.82|16331.82|16450.9|16330.9|10
1649318900000|2022-04-07 08:08:20|16451.27|16331.27|16451.54|16331.54|16451.56|16331.56|16451.25|16331.25|10
1649318910000|2022-04-07 08:08:30|16451.68|16331.68|16451.02|16331.02|16451.68|16331.68|16451.02|16331.02|7
1649318920000|2022-04-07 08:08:40|16450.96|16330.96|16450.64|16330.64|16451.08|16331.08|16450.53|16330.53|10
1649318930000|2022-04-07 08:08:50|16450.69|16330.69|16450.02|16330.02|16451.09|16331.09|16449.95|16329.95|10
1649318940000|2022-04-07 08:09:00|16450.07|16330.07|16452.71|16332.71|16452.71|16332.71|16450.04|16330.04|9
1649318950000|2022-04-07 08:09:10|16453.11|16333.11|16454.99|16334.99|16455.11|16335.11|16453.02|16333.02|10
1649318960000|2022-04-07 08:09:20|16455.46|16335.46|16458.85|16338.85|16458.85|16338.85|16455.46|16335.46|10
1649318970000|2022-04-07 08:09:30|16459.14|16339.14|16459.75|16339.75|16460|16340|16459.14|16339.14|10
1649318980000|2022-04-07 08:09:40|16459.91|16339.91|16461.24|16341.24|16461.37|16341.37|16459.71|16339.71|9
1649318990000|2022-04-07 08:09:50|16461.15|16341.15|16462.1|16342.1|16462.1|16342.1|16461.07|16341.07|9
1649319000000|2022-04-07 08:10:00|16462|16342|16461.9|16341.9|16462.04|16342.04|16461.9|16341.9|10
1649319010000|2022-04-07 08:10:10|16461.8|16341.8|16461.72|16341.72|16461.87|16341.87|16461.36|16341.36|8
1649319020000|2022-04-07 08:10:20|16461.76|16341.76|16461.17|16341.17|16461.76|16341.76|16461.17|16341.17|7
1649319030000|2022-04-07 08:10:30|16461.06|16341.06|16460.92|16340.92|16461.28|16341.28|16460.76|16340.76|10
1649319040000|2022-04-07 08:10:40|16461.19|16341.19|16461.66|16341.66|16461.7|16341.7|16461.19|16341.19|8
1649319050000|2022-04-07 08:10:50|16461.39|16341.39|16460.04|16340.04|16461.39|16341.39|16460.04|16340.04|10
1649319060000|2022-04-07 08:11:00|16459.86|16339.86|16460.1|16340.1|16460.1|16340.1|16459.66|16339.66|9
1649319070000|2022-04-07 08:11:10|16460.18|16340.18|16459.53|16339.53|16460.18|16340.18|16459.51|16339.51|10
1649319080000|2022-04-07 08:11:20|16459.41|16339.41|16459.76|16339.76|16459.76|16339.76|16459.4|16339.4|7
1649319090000|2022-04-07 08:11:30|16459.9|16339.9|16459.37|16339.37|16459.9|16339.9|16459.18|16339.18|9
1649319100000|2022-04-07 08:11:40|16459.38|16339.38|16457|16337|16459.38|16339.38|16457|16337|8
1649319110000|2022-04-07 08:11:50|16457.13|16337.13|16458.46|16338.46|16458.56|16338.56|16456.9|16336.9|10
1649319120000|2022-04-07 08:12:00|16458.58|16338.58|16458.48|16338.48|16458.58|16338.58|16458.37|16338.37|10
1649319130000|2022-04-07 08:12:10|16458.57|16338.57|16461.17|16341.17|16461.17|16341.17|16458.57|16338.57|9
1649319140000|2022-04-07 08:12:20|16461.22|16341.22|16461.17|16341.17|16461.62|16341.62|16461.03|16341.03|10
1649319150000|2022-04-07 08:12:30|16461.15|16341.15|16462.22|16342.22|16462.45|16342.45|16461.15|16341.15|9
1649319160000|2022-04-07 08:12:40|16462.21|16342.21|16462.96|16342.96|16462.96|16342.96|16462.21|16342.21|8
1649319170000|2022-04-07 08:12:50|16462.72|16342.72|16461.05|16341.05|16462.72|16342.72|16461.05|16341.05|10
1649319180000|2022-04-07 08:13:00|16460.92|16340.92|16460.23|16340.23|16461.03|16341.03|16460.15|16340.15|9
1649319190000|2022-04-07 08:13:10|16459.96|16339.96|16458.04|16338.04|16460.03|16340.03|16458.04|16338.04|10
1649319200000|2022-04-07 08:13:20|16458.2|16338.2|16456.57|16336.57|16458.2|16338.2|16456.34|16336.34|10
1649319210000|2022-04-07 08:13:30|16456.73|16336.73|16456.87|16336.87|16456.87|16336.87|16456.63|16336.63|9
1649319220000|2022-04-07 08:13:40|16456.84|16336.84|16456.66|16336.66|16456.84|16336.84|16456.5|16336.5|8
1649319230000|2022-04-07 08:13:50|16456.63|16336.63|16456.37|16336.37|16456.79|16336.79|16456.28|16336.28|8
1649319240000|2022-04-07 08:14:00|16456.39|16336.39|16455.15|16335.15|16456.39|16336.39|16455.15|16335.15|9
1649319250000|2022-04-07 08:14:10|16455.1|16335.1|16455.12|16335.12|16455.53|16335.53|16455.08|16335.08|9
1649319260000|2022-04-07 08:14:20|16454.91|16334.91|16454.26|16334.26|16454.91|16334.91|16454.26|16334.26|10
1649319270000|2022-04-07 08:14:30|16454.29|16334.29|16455.89|16335.89|16455.89|16335.89|16454.08|16334.08|9
1649319280000|2022-04-07 08:14:40|16456.16|16336.16|16458.3|16338.3|16458.32|16338.32|16456.16|16336.16|10
1649319290000|2022-04-07 08:14:50|16458.24|16338.24|16457.34|16337.34|16458.24|16338.24|16457.16|16337.16|10
1649319300000|2022-04-07 08:15:00|16457.18|16337.18|16457.25|16337.25|16457.39|16337.39|16457.13|16337.13|9
1649319310000|2022-04-07 08:15:10|16457.24|16337.24|16456.61|16336.61|16457.51|16337.51|16456.49|16336.49|10
1649319320000|2022-04-07 08:15:20|16456.73|16336.73|16456.46|16336.46|16456.76|16336.76|16456.46|16336.46|10
1649319330000|2022-04-07 08:15:30|16456.52|16336.52|16457.07|16337.07|16457.13|16337.13|16456.42|16336.42|9
1649319340000|2022-04-07 08:15:40|16457.05|16337.05|16457.83|16337.83|16457.83|16337.83|16456.18|16336.18|10
1649319350000|2022-04-07 08:15:50|16457.77|16337.77|16458.38|16338.38|16458.38|16338.38|16457.73|16337.73|8
1649319360000|2022-04-07 08:16:00|16458.29|16338.29|16458.19|16338.19|16458.29|16338.29|16458.02|16338.02|10
1649319370000|2022-04-07 08:16:10|16458.11|16338.11|16457.73|16337.73|16458.33|16338.33|16457.66|16337.66|7
1649319380000|2022-04-07 08:16:20|16457.7|16337.7|16457.13|16337.13|16457.7|16337.7|16456.22|16336.22|7
1649319390000|2022-04-07 08:16:30|16456.99|16336.99|16458.11|16338.11|16458.19|16338.19|16456.99|16336.99|9
1649319400000|2022-04-07 08:16:40|16458.15|16338.15|16458.36|16338.36|16458.36|16338.36|16458.15|16338.15|5
1649319410000|2022-04-07 08:16:50|16457.31|16337.31|16453.71|16333.71|16457.31|16337.31|16453.71|16333.71|9
1649319420000|2022-04-07 08:17:00|16453.43|16333.43|16452.36|16332.36|16454.19|16334.19|16452.35|16332.35|10
1649319430000|2022-04-07 08:17:10|16452.19|16332.19|16451.3|16331.3|16452.2|16332.2|16451.3|16331.3|9
1649319440000|2022-04-07 08:17:20|16451.11|16331.11|16449.09|16329.09|16451.35|16331.35|16449.09|16329.09|10
1649319450000|2022-04-07 08:17:30|16448.98|16328.98|16447.73|16327.73|16449.24|16329.24|16447.73|16327.73|8
1649319460000|2022-04-07 08:17:40|16447.99|16327.99|16445.69|16325.69|16448.3|16328.3|16445.69|16325.69|9
1649319470000|2022-04-07 08:17:50|16445.19|16325.19|16439.11|16319.11|16445.19|16325.19|16439.11|16319.11|10
1649319480000|2022-04-07 08:18:00|16439|16319|16437.3|16317.3|16439|16319|16437.3|16317.3|10
1649319490000|2022-04-07 08:18:10|16437.13|16317.13|16437.35|16317.35|16437.62|16317.62|16437.13|16317.13|9
1649319500000|2022-04-07 08:18:20|16437.41|16317.41|16435.86|16315.86|16437.41|16317.41|16435.86|16315.86|9
1649319510000|2022-04-07 08:18:30|16436.46|16316.46|16434.42|16314.42|16436.59|16316.59|16434.42|16314.42|9
1649319520000|2022-04-07 08:18:40|16434.31|16314.31|16432.89|16312.89|16434.31|16314.31|16432.89|16312.89|7
1649319530000|2022-04-07 08:18:50|16432.42|16312.42|16425.76|16305.76|16432.42|16312.42|16425.76|16305.76|9
1649319540000|2022-04-07 08:19:00|16423.31|16303.31|16418.8|16298.8|16423.31|16303.31|16418.8|16298.8|10
1649319550000|2022-04-07 08:19:10|16418.47|16298.47|16416.45|16296.45|16418.47|16298.47|16416.23|16296.23|9
1649319560000|2022-04-07 08:19:20|16416.53|16296.53|16413.5|16293.5|16417.32|16297.32|16413.5|16293.5|10
1649319570000|2022-04-07 08:19:30|16413.28|16293.28|16413.89|16293.89|16413.91|16293.91|16413.05|16293.05|9
1649319580000|2022-04-07 08:19:40|16413.67|16293.67|16414.65|16294.65|16414.67|16294.67|16413.67|16293.67|9
1649319590000|2022-04-07 08:19:50|16414.56|16294.56|16414.86|16294.86|16414.86|16294.86|16414.23|16294.23|9
1649319600000|2022-04-07 08:20:00|16415|16295|16417.11|16297.11|16417.11|16297.11|16415|16295|8
1649319610000|2022-04-07 08:20:10|16416.81|16296.81|16418.87|16298.87|16418.87|16298.87|16416.26|16296.26|10
1649319620000|2022-04-07 08:20:20|16419.44|16299.44|16422.03|16302.03|16422.09|16302.09|16419.44|16299.44|10
1649319630000|2022-04-07 08:20:30|16422.14|16302.14|16423.84|16303.84|16423.84|16303.84|16421.92|16301.92|10
1649319640000|2022-04-07 08:20:40|16423.98|16303.98|16425.23|16305.23|16425.23|16305.23|16423.84|16303.84|8
1649319650000|2022-04-07 08:20:50|16425.25|16305.25|16427.4|16307.4|16427.44|16307.44|16425.25|16305.25|8
1649319660000|2022-04-07 08:21:00|16427.39|16307.39|16427.19|16307.19|16427.39|16307.39|16426.74|16306.74|7
1649319670000|2022-04-07 08:21:10|16425.74|16305.74|16424.71|16304.71|16425.74|16305.74|16424.71|16304.71|8
1649319680000|2022-04-07 08:21:20|16423.86|16303.86|16424.64|16304.64|16425.29|16305.29|16423.69|16303.69|10
1649319690000|2022-04-07 08:21:30|16424.78|16304.78|16423.84|16303.84|16424.85|16304.85|16423.82|16303.82|10
1649319700000|2022-04-07 08:21:40|16423.83|16303.83|16423.05|16303.05|16423.83|16303.83|16422.97|16302.97|10
1649319710000|2022-04-07 08:21:50|16422.92|16302.92|16423.61|16303.61|16423.61|16303.61|16422.82|16302.82|6
1649319720000|2022-04-07 08:22:00|16423.58|16303.58|16423.97|16303.97|16423.97|16303.97|16423.51|16303.51|10
1649319730000|2022-04-07 08:22:10|16423.96|16303.96|16423.14|16303.14|16424.67|16304.67|16423.1|16303.1|9
1649319740000|2022-04-07 08:22:20|16423.31|16303.31|16423.9|16303.9|16423.9|16303.9|16423.31|16303.31|10
1649319750000|2022-04-07 08:22:30|16425|16305|16425.61|16305.61|16426.14|16306.14|16425|16305|8
1649319760000|2022-04-07 08:22:40|16425.68|16305.68|16426.96|16306.96|16426.96|16306.96|16425.55|16305.55|10
1649319770000|2022-04-07 08:22:50|16427.09|16307.09|16428.05|16308.05|16428.05|16308.05|16427.07|16307.07|10
1649319780000|2022-04-07 08:23:00|16428.22|16308.22|16429.67|16309.67|16429.67|16309.67|16427.32|16307.32|9
1649319790000|2022-04-07 08:23:10|16431.27|16311.27|16434.62|16314.62|16434.62|16314.62|16431.27|16311.27|10
1649319800000|2022-04-07 08:23:20|16434.75|16314.75|16435.3|16315.3|16435.3|16315.3|16434.32|16314.32|10
1649319810000|2022-04-07 08:23:30|16435.93|16315.93|16437.54|16317.54|16437.57|16317.57|16435.93|16315.93|10
1649319820000|2022-04-07 08:23:40|16437.63|16317.63|16437.67|16317.67|16437.99|16317.99|16437.37|16317.37|10
1649319830000|2022-04-07 08:23:50|16437.92|16317.92|16437.61|16317.61|16438.05|16318.05|16437.21|16317.21|10
1649319840000|2022-04-07 08:24:00|16437.96|16317.96|16437.06|16317.06|16438|16318|16437.03|16317.03|10
1649319850000|2022-04-07 08:24:10|16437.03|16317.03|16436.89|16316.89|16437.38|16317.38|16436.89|16316.89|7
1649319860000|2022-04-07 08:24:20|16436.64|16316.64|16435.09|16315.09|16436.64|16316.64|16435.03|16315.03|9
1649319870000|2022-04-07 08:24:30|16435.52|16315.52|16435.09|16315.09|16435.52|16315.52|16435.09|16315.09|9
1649319880000|2022-04-07 08:24:40|16435.08|16315.08|16435.98|16315.98|16436.27|16316.27|16435.04|16315.04|9
1649319890000|2022-04-07 08:24:50|16437.08|16317.08|16434.33|16314.33|16437.08|16317.08|16434.33|16314.33|10
1649319900000|2022-04-07 08:25:00|16434.31|16314.31|16432.21|16312.21|16434.41|16314.41|16432.21|16312.21|10
1649319910000|2022-04-07 08:25:10|16432.17|16312.17|16432.66|16312.66|16433.02|16313.02|16431.9|16311.9|9
1649319920000|2022-04-07 08:25:20|16432.97|16312.97|16437.29|16317.29|16437.41|16317.41|16432.97|16312.97|10
1649319930000|2022-04-07 08:25:30|16437.84|16317.84|16438.12|16318.12|16438.32|16318.32|16437.84|16317.84|8
1649319940000|2022-04-07 08:25:40|16438.57|16318.57|16438.17|16318.17|16439.29|16319.29|16437.83|16317.83|10
1649319950000|2022-04-07 08:25:50|16438.21|16318.21|16438.59|16318.59|16439.19|16319.19|16438.01|16318.01|9
1649319960000|2022-04-07 08:26:00|16438.36|16318.36|16436.65|16316.65|16438.37|16318.37|16436.65|16316.65|10
1649319970000|2022-04-07 08:26:10|16436.58|16316.58|16437.36|16317.36|16437.36|16317.36|16436.58|16316.58|9
1649319980000|2022-04-07 08:26:20|16437.52|16317.52|16437.29|16317.29|16437.91|16317.91|16437.29|16317.29|10
1649319990000|2022-04-07 08:26:30|16439.36|16319.36|16439.72|16319.72|16439.73|16319.73|16439.22|16319.22|8
1649320000000|2022-04-07 08:26:40|16439.75|16319.75|16439.34|16319.34|16440.25|16320.25|16439.17|16319.17|9
1649320010000|2022-04-07 08:26:50|16439.26|16319.26|16440.31|16320.31|16440.47|16320.47|16439.19|16319.19|10
1649320020000|2022-04-07 08:27:00|16440.4|16320.4|16441.83|16321.83|16441.83|16321.83|16440.4|16320.4|10
1649320030000|2022-04-07 08:27:10|16442.25|16322.25|16443.13|16323.13|16443.15|16323.15|16442.25|16322.25|10
1649320040000|2022-04-07 08:27:20|16443.39|16323.39|16445.26|16325.26|16445.26|16325.26|16443.07|16323.07|10
1649320050000|2022-04-07 08:27:30|16445.06|16325.06|16447.02|16327.02|16447.02|16327.02|16445.06|16325.06|9
1649320060000|2022-04-07 08:27:40|16447.16|16327.16|16449.97|16329.97|16449.97|16329.97|16447.16|16327.16|10
1649320070000|2022-04-07 08:27:50|16450.04|16330.04|16451.31|16331.31|16451.31|16331.31|16450.04|16330.04|10
1649320080000|2022-04-07 08:28:00|16451.2|16331.2|16452.52|16332.52|16452.73|16332.73|16451.2|16331.2|8
1649320090000|2022-04-07 08:28:10|16452.58|16332.58|16453.38|16333.38|16453.61|16333.61|16452.58|16332.58|9
1649320100000|2022-04-07 08:28:20|16453.35|16333.35|16452.72|16332.72|16454.19|16334.19|16452.47|16332.47|10
1649320110000|2022-04-07 08:28:30|16452.71|16332.71|16451.49|16331.49|16452.71|16332.71|16451.49|16331.49|9
1649320120000|2022-04-07 08:28:40|16450.94|16330.94|16449.73|16329.73|16451.06|16331.06|16449.07|16329.07|9
1649320130000|2022-04-07 08:28:50|16449.74|16329.74|16451.33|16331.33|16451.33|16331.33|16449.71|16329.71|10
1649320140000|2022-04-07 08:29:00|16451.68|16331.68|16452.44|16332.44|16452.44|16332.44|16451.68|16331.68|8
1649320150000|2022-04-07 08:29:10|16450.39|16330.39|16449.54|16329.54|16451.35|16331.35|16449.54|16329.54|9
1649320160000|2022-04-07 08:29:20|16449.18|16329.18|16449.69|16329.69|16450.08|16330.08|16449.13|16329.13|10
1649320170000|2022-04-07 08:29:30|16449.75|16329.75|16449.74|16329.74|16450.11|16330.11|16449.67|16329.67|8
1649320180000|2022-04-07 08:29:40|16450.02|16330.02|16450.06|16330.06|16450.22|16330.22|16449.84|16329.84|9
1649320190000|2022-04-07 08:29:50|16449.87|16329.87|16451.04|16331.04|16451.04|16331.04|16449.74|16329.74|8
1649320200000|2022-04-07 08:30:00|16451.78|16331.78|16454.44|16334.44|16454.44|16334.44|16451.78|16331.78|10
1649320210000|2022-04-07 08:30:10|16454.83|16334.83|16455.34|16335.34|16455.48|16335.48|16454.82|16334.82|7
1649320220000|2022-04-07 08:30:20|16455.57|16335.57|16454.08|16334.08|16455.66|16335.66|16454.08|16334.08|10
1649320230000|2022-04-07 08:30:30|16453.97|16333.97|16454.58|16334.58|16454.58|16334.58|16453.97|16333.97|10
1649320240000|2022-04-07 08:30:40|16454.68|16334.68|16454.66|16334.66|16454.68|16334.68|16453.8|16333.8|10
1649320250000|2022-04-07 08:30:50|16454.16|16334.16|16454.89|16334.89|16454.89|16334.89|16454.16|16334.16|10
1649320260000|2022-04-07 08:31:00|16454.65|16334.65|16456.97|16336.97|16456.97|16336.97|16454.59|16334.59|10
1649320270000|2022-04-07 08:31:10|16457.24|16337.24|16457.6|16337.6|16457.6|16337.6|16456.59|16336.59|10
1649320280000|2022-04-07 08:31:20|16457.62|16337.62|16459.42|16339.42|16459.42|16339.42|16457.62|16337.62|10
1649320290000|2022-04-07 08:31:30|16459.48|16339.48|16461.36|16341.36|16461.64|16341.64|16459.48|16339.48|10
1649320300000|2022-04-07 08:31:40|16461.56|16341.56|16462.55|16342.55|16462.55|16342.55|16461.13|16341.13|10
1649320310000|2022-04-07 08:31:50|16463.26|16343.26|16461.67|16341.67|16463.26|16343.26|16461.48|16341.48|10
1649320320000|2022-04-07 08:32:00|16461.58|16341.58|16461.24|16341.24|16461.58|16341.58|16459.92|16339.92|10
1649320330000|2022-04-07 08:32:10|16461.2|16341.2|16461.18|16341.18|16461.4|16341.4|16461.08|16341.08|8
1649320340000|2022-04-07 08:32:20|16461.79|16341.79|16464.09|16344.09|16464.12|16344.12|16461.73|16341.73|10
1649320350000|2022-04-07 08:32:30|16464.27|16344.27|16464.82|16344.82|16465.02|16345.02|16464.07|16344.07|10
1649320360000|2022-04-07 08:32:40|16465|16345|16464.3|16344.3|16465|16345|16463.69|16343.69|10
1649320370000|2022-04-07 08:32:50|16464|16344|16464.09|16344.09|16464.21|16344.21|16463.97|16343.97|10
1649320380000|2022-04-07 08:33:00|16463.84|16343.84|16463.94|16343.94|16464.08|16344.08|16462.92|16342.92|9
1649320390000|2022-04-07 08:33:10|16464.13|16344.13|16465.58|16345.58|16465.58|16345.58|16464.13|16344.13|9
1649320400000|2022-04-07 08:33:20|16465.47|16345.47|16464.58|16344.58|16465.63|16345.63|16464.58|16344.58|10
1649320410000|2022-04-07 08:33:30|16464.48|16344.48|16460.93|16340.93|16464.79|16344.79|16460.93|16340.93|10
1649320420000|2022-04-07 08:33:40|16460.6|16340.6|16460.46|16340.46|16461.91|16341.91|16460.11|16340.11|10
1649320430000|2022-04-07 08:33:50|16460|16340|16459.91|16339.91|16460.26|16340.26|16459.77|16339.77|9
1649320440000|2022-04-07 08:34:00|16459.41|16339.41|16459.07|16339.07|16459.58|16339.58|16458.99|16338.99|10
1649320450000|2022-04-07 08:34:10|16458.94|16338.94|16457.9|16337.9|16459.13|16339.13|16457.9|16337.9|9
1649320460000|2022-04-07 08:34:20|16457.32|16337.32|16456.94|16336.94|16457.32|16337.32|16456.67|16336.67|10
1649320470000|2022-04-07 08:34:30|16456.58|16336.58|16454.64|16334.64|16456.58|16336.58|16454.64|16334.64|10
1649320480000|2022-04-07 08:34:40|16454.67|16334.67|16449.59|16329.59|16454.67|16334.67|16449.59|16329.59|10
1649320490000|2022-04-07 08:34:50|16449.48|16329.48|16443.84|16323.84|16449.48|16329.48|16443.84|16323.84|10
1649320500000|2022-04-07 08:35:00|16443.38|16323.38|16442.57|16322.57|16443.42|16323.42|16442.39|16322.39|10
1649320510000|2022-04-07 08:35:10|16442.49|16322.49|16442.62|16322.62|16442.62|16322.62|16441.63|16321.63|10
1649320520000|2022-04-07 08:35:20|16441.13|16321.13|16439.88|16319.88|16441.13|16321.13|16439.77|16319.77|10
1649320530000|2022-04-07 08:35:30|16439.9|16319.9|16438.51|16318.51|16439.9|16319.9|16438.51|16318.51|10
1649320540000|2022-04-07 08:35:40|16438.34|16318.34|16433.4|16313.4|16438.34|16318.34|16433.4|16313.4|10
1649320550000|2022-04-07 08:35:50|16431.82|16311.82|16425.06|16305.06|16431.82|16311.82|16425.06|16305.06|10
1649320560000|2022-04-07 08:36:00|16423.45|16303.45|16426.06|16306.06|16426.06|16306.06|16423.39|16303.39|10
1649320570000|2022-04-07 08:36:10|16426.23|16306.23|16426.61|16306.61|16426.75|16306.75|16426.09|16306.09|9
1649320580000|2022-04-07 08:36:20|16426.24|16306.24|16425.46|16305.46|16426.61|16306.61|16425.46|16305.46|10
1649320590000|2022-04-07 08:36:30|16425.44|16305.44|16426.42|16306.42|16426.42|16306.42|16425.15|16305.15|10
1649320600000|2022-04-07 08:36:40|16426.55|16306.55|16424.33|16304.33|16427.06|16307.06|16424.1|16304.1|10
1649320610000|2022-04-07 08:36:50|16424.39|16304.39|16421.31|16301.31|16424.4|16304.4|16421.31|16301.31|10
1649320620000|2022-04-07 08:37:00|16421.1|16301.1|16419.91|16299.91|16421.32|16301.32|16419.67|16299.67|10
1649320630000|2022-04-07 08:37:10|16420.28|16300.28|16419.51|16299.51|16420.28|16300.28|16419.5|16299.5|10
1649320640000|2022-04-07 08:37:20|16419.98|16299.98|16419.27|16299.27|16420.18|16300.18|16419.27|16299.27|10
1649320650000|2022-04-07 08:37:30|16419.04|16299.04|16418.51|16298.51|16419.25|16299.25|16418.37|16298.37|10
1649320660000|2022-04-07 08:37:40|16418.38|16298.38|16418.09|16298.09|16418.38|16298.38|16417.47|16297.47|10
1649320670000|2022-04-07 08:37:50|16418.27|16298.27|16415.84|16295.84|16418.29|16298.29|16415.77|16295.77|10
1649320680000|2022-04-07 08:38:00|16415.92|16295.92|16414.91|16294.91|16416.05|16296.05|16414.91|16294.91|10
1649320690000|2022-04-07 08:38:10|16414.73|16294.73|16412.8|16292.8|16414.74|16294.74|16412.8|16292.8|10
1649320700000|2022-04-07 08:38:20|16412.79|16292.79|16412.63|16292.63|16412.79|16292.79|16412.26|16292.26|9
1649320710000|2022-04-07 08:38:30|16412.92|16292.92|16414.2|16294.2|16414.41|16294.41|16412.77|16292.77|10
1649320720000|2022-04-07 08:38:40|16414.25|16294.25|16414.77|16294.77|16414.77|16294.77|16413.73|16293.73|10
1649320730000|2022-04-07 08:38:50|16414.98|16294.98|16415.74|16295.74|16415.74|16295.74|16414.93|16294.93|7
1649320740000|2022-04-07 08:39:00|16415.71|16295.71|16416.69|16296.69|16416.69|16296.69|16415.71|16295.71|9
1649320750000|2022-04-07 08:39:10|16416.66|16296.66|16417.16|16297.16|16417.19|16297.19|16416.65|16296.65|10
1649320760000|2022-04-07 08:39:20|16417.14|16297.14|16417.44|16297.44|16417.56|16297.56|16417.03|16297.03|8
1649320770000|2022-04-07 08:39:30|16417.39|16297.39|16417.77|16297.77|16417.77|16297.77|16417.32|16297.32|7
1649320780000|2022-04-07 08:39:40|16417.94|16297.94|16417.33|16297.33|16418.11|16298.11|16417.23|16297.23|10
1649320790000|2022-04-07 08:39:50|16417.56|16297.56|16417.29|16297.29|16417.64|16297.64|16417.26|16297.26|9
1649320800000|2022-04-07 08:40:00|16417.35|16297.35|16418.57|16298.57|16418.89|16298.89|16417.3|16297.3|9
1649320810000|2022-04-07 08:40:10|16418.65|16298.65|16417.36|16297.36|16418.65|16298.65|16417.29|16297.29|10
1649320820000|2022-04-07 08:40:20|16417.39|16297.39|16415.79|16295.79|16417.47|16297.47|16415.79|16295.79|7
1649320830000|2022-04-07 08:40:30|16415.57|16295.57|16415.38|16295.38|16415.76|16295.76|16415.38|16295.38|10
1649320840000|2022-04-07 08:40:40|16415.49|16295.49|16415.1|16295.1|16416.33|16296.33|16415.04|16295.04|10
1649320850000|2022-04-07 08:40:50|16414.78|16294.78|16414.5|16294.5|16414.78|16294.78|16414.34|16294.34|10
1649320860000|2022-04-07 08:41:00|16414.29|16294.29|16412.84|16292.84|16414.29|16294.29|16412.84|16292.84|9
1649320870000|2022-04-07 08:41:10|16413.11|16293.11|16411.9|16291.9|16413.11|16293.11|16411.9|16291.9|10
1649320880000|2022-04-07 08:41:20|16411.96|16291.96|16412.04|16292.04|16412.49|16292.49|16411.94|16291.94|10
1649320890000|2022-04-07 08:41:30|16412.01|16292.01|16412.38|16292.38|16412.62|16292.62|16412.01|16292.01|9
1649320900000|2022-04-07 08:41:40|16412.28|16292.28|16412.44|16292.44|16412.44|16292.44|16412.11|16292.11|9
1649320910000|2022-04-07 08:41:50|16412.31|16292.31|16412.12|16292.12|16412.47|16292.47|16412.12|16292.12|7
1649320920000|2022-04-07 08:42:00|16412.03|16292.03|16411.37|16291.37|16412.13|16292.13|16411.36|16291.36|9
1649320930000|2022-04-07 08:42:10|16411.33|16291.33|16411.53|16291.53|16411.53|16291.53|16411.07|16291.07|8
1649320940000|2022-04-07 08:42:20|16411.87|16291.87|16414.97|16294.97|16414.97|16294.97|16411.8|16291.8|10
1649320950000|2022-04-07 08:42:30|16415.33|16295.33|16417.14|16297.14|16417.2|16297.2|16415.33|16295.33|10
1649320960000|2022-04-07 08:42:40|16417.15|16297.15|16417.43|16297.43|16418.56|16298.56|16417.13|16297.13|8
1649320970000|2022-04-07 08:42:50|16417.48|16297.48|16418.99|16298.99|16419.14|16299.14|16417.48|16297.48|10
1649320980000|2022-04-07 08:43:00|16419.14|16299.14|16419.79|16299.79|16419.79|16299.79|16419.14|16299.14|10
1649320990000|2022-04-07 08:43:10|16419.66|16299.66|16419.12|16299.12|16419.66|16299.66|16419.08|16299.08|9
1649321000000|2022-04-07 08:43:20|16419.04|16299.04|16419.54|16299.54|16419.55|16299.55|16418.58|16298.58|9
1649321010000|2022-04-07 08:43:30|16419.51|16299.51|16417.84|16297.84|16419.51|16299.51|16417.77|16297.77|10
1649321020000|2022-04-07 08:43:40|16417.12|16297.12|16414.85|16294.85|16417.12|16297.12|16414.85|16294.85|10
1649321030000|2022-04-07 08:43:50|16414.46|16294.46|16414.14|16294.14|16414.61|16294.61|16414.1|16294.1|9
1649321040000|2022-04-07 08:44:00|16414.15|16294.15|16412.91|16292.91|16414.15|16294.15|16412.48|16292.48|9
1649321050000|2022-04-07 08:44:10|16413.16|16293.16|16414.51|16294.51|16414.76|16294.76|16413.16|16293.16|9
1649321060000|2022-04-07 08:44:20|16414.61|16294.61|16414.65|16294.65|16414.78|16294.78|16414.58|16294.58|8
1649321070000|2022-04-07 08:44:30|16414.67|16294.67|16414.61|16294.61|16414.67|16294.67|16414.4|16294.4|8
1649321080000|2022-04-07 08:44:40|16414.58|16294.58|16414.94|16294.94|16414.94|16294.94|16414.57|16294.57|9
1649321090000|2022-04-07 08:44:50|16415.01|16295.01|16414.99|16294.99|16415.4|16295.4|16414.99|16294.99|10
1649321100000|2022-04-07 08:45:00|16414.45|16294.45|16413.44|16293.44|16414.65|16294.65|16413.44|16293.44|10
1649321110000|2022-04-07 08:45:10|16413.1|16293.1|16414.69|16294.69|16414.69|16294.69|16413.04|16293.04|10
1649321120000|2022-04-07 08:45:20|16414.75|16294.75|16416.11|16296.11|16416.21|16296.21|16414.75|16294.75|10
1649321130000|2022-04-07 08:45:30|16415.98|16295.98|16415.49|16295.49|16416.31|16296.31|16415.49|16295.49|10
1649321140000|2022-04-07 08:45:40|16415.42|16295.42|16414.19|16294.19|16415.42|16295.42|16414.19|16294.19|10
1649321150000|2022-04-07 08:45:50|16414.12|16294.12|16416.75|16296.75|16416.75|16296.75|16414.12|16294.12|8
1649321160000|2022-04-07 08:46:00|16417.68|16297.68|16419.33|16299.33|16419.66|16299.66|16417.68|16297.68|10
1649321170000|2022-04-07 08:46:10|16419.22|16299.22|16419.49|16299.49|16419.59|16299.59|16419.22|16299.22|10
1649321180000|2022-04-07 08:46:20|16419.4|16299.4|16421.63|16301.63|16421.82|16301.82|16419.37|16299.37|10
1649321190000|2022-04-07 08:46:30|16421.84|16301.84|16421.01|16301.01|16421.84|16301.84|16421.01|16301.01|8
1649321200000|2022-04-07 08:46:40|16420.83|16300.83|16423.06|16303.06|16423.06|16303.06|16420.73|16300.73|9
1649321210000|2022-04-07 08:46:50|16423.29|16303.29|16423.69|16303.69|16423.78|16303.78|16423.29|16303.29|9
1649321220000|2022-04-07 08:47:00|16423.76|16303.76|16424.42|16304.42|16424.58|16304.58|16423.76|16303.76|9
1649321230000|2022-04-07 08:47:10|16424.74|16304.74|16422.04|16302.04|16424.75|16304.75|16422.04|16302.04|10
1649321240000|2022-04-07 08:47:20|16421.88|16301.88|16420.23|16300.23|16421.88|16301.88|16419.88|16299.88|10
1649321250000|2022-04-07 08:47:30|16420.26|16300.26|16420.45|16300.45|16420.66|16300.66|16420.26|16300.26|10
1649321260000|2022-04-07 08:47:40|16420.46|16300.46|16420.73|16300.73|16420.73|16300.73|16420.14|16300.14|8
1649321270000|2022-04-07 08:47:50|16421.04|16301.04|16419.71|16299.71|16421.31|16301.31|16419.71|16299.71|10
1649321280000|2022-04-07 08:48:00|16419.57|16299.57|16420.14|16300.14|16420.14|16300.14|16419.57|16299.57|10
1649321290000|2022-04-07 08:48:10|16420.54|16300.54|16424.39|16304.39|16424.39|16304.39|16420.54|16300.54|10
1649321300000|2022-04-07 08:48:20|16424.84|16304.84|16426.65|16306.65|16426.93|16306.93|16424.84|16304.84|10
1649321310000|2022-04-07 08:48:30|16426.87|16306.87|16426.73|16306.73|16426.92|16306.92|16426.34|16306.34|10
1649321320000|2022-04-07 08:48:40|16425.82|16305.82|16426.04|16306.04|16426.12|16306.12|16425.73|16305.73|9
1649321330000|2022-04-07 08:48:50|16427.16|16307.16|16425.58|16305.58|16427.16|16307.16|16425.58|16305.58|9
1649321340000|2022-04-07 08:49:00|16425.93|16305.93|16429.85|16309.85|16429.85|16309.85|16425.93|16305.93|10
1649321350000|2022-04-07 08:49:10|16429.8|16309.8|16428.81|16308.81|16430.4|16310.4|16428.81|16308.81|10
1649321360000|2022-04-07 08:49:20|16429.02|16309.02|16425.82|16305.82|16429.02|16309.02|16425.82|16305.82|10
1649321370000|2022-04-07 08:49:30|16425.58|16305.58|16423.09|16303.09|16425.58|16305.58|16423.09|16303.09|9
1649321380000|2022-04-07 08:49:40|16422.49|16302.49|16419.91|16299.91|16422.49|16302.49|16419.91|16299.91|9
1649321390000|2022-04-07 08:49:50|16419.79|16299.79|16417.97|16297.97|16419.94|16299.94|16417.93|16297.93|10
1649321400000|2022-04-07 08:50:00|16417.89|16297.89|16417.63|16297.63|16418.11|16298.11|16417.63|16297.63|10
1649321410000|2022-04-07 08:50:10|16417.57|16297.57|16415.42|16295.42|16417.57|16297.57|16415.42|16295.42|10
1649321420000|2022-04-07 08:50:20|16415.41|16295.41|16410.25|16290.25|16415.41|16295.41|16410.25|16290.25|10
1649321430000|2022-04-07 08:50:30|16408.76|16288.76|16405.01|16285.01|16408.76|16288.76|16405.01|16285.01|10
1649321440000|2022-04-07 08:50:40|16405.59|16285.59|16403.64|16283.64|16405.89|16285.89|16403.64|16283.64|10
1649321450000|2022-04-07 08:50:50|16403.52|16283.52|16401.89|16281.89|16403.52|16283.52|16401.72|16281.72|9
1649321460000|2022-04-07 08:51:00|16401.73|16281.73|16400.52|16280.52|16401.73|16281.73|16400.52|16280.52|10
1649321470000|2022-04-07 08:51:10|16400.5|16280.5|16399.57|16279.57|16400.5|16280.5|16399.21|16279.21|9
1649321480000|2022-04-07 08:51:20|16399.75|16279.75|16401.18|16281.18|16401.18|16281.18|16399.39|16279.39|10
1649321490000|2022-04-07 08:51:30|16401.63|16281.63|16403.43|16283.43|16403.43|16283.43|16401.63|16281.63|9
1649321500000|2022-04-07 08:51:40|16403.37|16283.37|16405.2|16285.2|16405.4|16285.4|16403.36|16283.36|10
1649321510000|2022-04-07 08:51:50|16405.21|16285.21|16406.39|16286.39|16406.39|16286.39|16405.21|16285.21|8
1649321520000|2022-04-07 08:52:00|16406.45|16286.45|16405.96|16285.96|16406.97|16286.97|16405.91|16285.91|10
1649321530000|2022-04-07 08:52:10|16405.95|16285.95|16406.36|16286.36|16406.43|16286.43|16405.82|16285.82|10
1649321540000|2022-04-07 08:52:20|16406.2|16286.2|16406.43|16286.43|16406.71|16286.71|16406.2|16286.2|8
1649321550000|2022-04-07 08:52:30|16406.42|16286.42|16405.7|16285.7|16406.42|16286.42|16405.48|16285.48|10
1649321560000|2022-04-07 08:52:40|16405.46|16285.46|16406.39|16286.39|16406.39|16286.39|16405.27|16285.27|8
1649321570000|2022-04-07 08:52:50|16406.45|16286.45|16406.22|16286.22|16406.5|16286.5|16406.22|16286.22|8
1649321580000|2022-04-07 08:53:00|16406.28|16286.28|16408.01|16288.01|16408.01|16288.01|16406|16286|10
1649321590000|2022-04-07 08:53:10|16408.16|16288.16|16409.35|16289.35|16409.35|16289.35|16408.16|16288.16|8
1649321600000|2022-04-07 08:53:20|16409.41|16289.41|16409.13|16289.13|16410|16290|16409.06|16289.06|9
1649321610000|2022-04-07 08:53:30|16409.18|16289.18|16413.16|16293.16|16413.16|16293.16|16409.18|16289.18|9
1649321620000|2022-04-07 08:53:40|16413.47|16293.47|16415.38|16295.38|16415.38|16295.38|16413.47|16293.47|10
1649321630000|2022-04-07 08:53:50|16416.5|16296.5|16417.34|16297.34|16417.52|16297.52|16416.5|16296.5|10
1649321640000|2022-04-07 08:54:00|16417.27|16297.27|16417.54|16297.54|16417.57|16297.57|16417.27|16297.27|10
1649321650000|2022-04-07 08:54:10|16417.67|16297.67|16418.86|16298.86|16418.86|16298.86|16417.65|16297.65|9
1649321660000|2022-04-07 08:54:20|16419.79|16299.79|16420.32|16300.32|16420.32|16300.32|16419.7|16299.7|10
1649321670000|2022-04-07 08:54:30|16420.95|16300.95|16421.16|16301.16|16421.22|16301.22|16420.93|16300.93|10
1649321680000|2022-04-07 08:54:40|16421.09|16301.09|16420.45|16300.45|16421.87|16301.87|16420.45|16300.45|10
1649321690000|2022-04-07 08:54:50|16420.44|16300.44|16420|16300|16420.53|16300.53|16419.07|16299.07|9
1649321700000|2022-04-07 08:55:00|16419.96|16299.96|16424.28|16304.28|16424.28|16304.28|16419.87|16299.87|10
1649321710000|2022-04-07 08:55:10|16424.57|16304.57|16428.7|16308.7|16428.93|16308.93|16424.57|16304.57|10
1649321720000|2022-04-07 08:55:20|16428.84|16308.84|16429.28|16309.28|16429.35|16309.35|16428.84|16308.84|9
1649321730000|2022-04-07 08:55:30|16429.29|16309.29|16429.5|16309.5|16429.9|16309.9|16429.06|16309.06|8
1649321740000|2022-04-07 08:55:40|16429.25|16309.25|16428.83|16308.83|16429.25|16309.25|16428.29|16308.29|10
1649321750000|2022-04-07 08:55:50|16428.76|16308.76|16428.82|16308.82|16429.29|16309.29|16428.76|16308.76|8
1649321760000|2022-04-07 08:56:00|16428.71|16308.71|16430.5|16310.5|16430.8|16310.8|16428.71|16308.71|10
1649321770000|2022-04-07 08:56:10|16429.97|16309.97|16430.63|16310.63|16430.86|16310.86|16429.97|16309.97|9
1649321780000|2022-04-07 08:56:20|16430.66|16310.66|16430.8|16310.8|16430.89|16310.89|16430.48|16310.48|10
1649321790000|2022-04-07 08:56:30|16430.74|16310.74|16430.78|16310.78|16431.07|16311.07|16430.65|16310.65|10
1649321800000|2022-04-07 08:56:40|16430.64|16310.64|16430.67|16310.67|16430.83|16310.83|16430.11|16310.11|10
1649321810000|2022-04-07 08:56:50|16430.68|16310.68|16426.59|16306.59|16430.68|16310.68|16426.59|16306.59|10
1649321820000|2022-04-07 08:57:00|16426.58|16306.58|16425.6|16305.6|16426.61|16306.61|16425.5|16305.5|8
1649321830000|2022-04-07 08:57:10|16425.54|16305.54|16425|16305|16425.66|16305.66|16425|16305|10
1649321840000|2022-04-07 08:57:20|16425.01|16305.01|16427.41|16307.41|16427.41|16307.41|16424.91|16304.91|10
1649321850000|2022-04-07 08:57:30|16427.39|16307.39|16427.56|16307.56|16428|16308|16427.39|16307.39|10
1649321860000|2022-04-07 08:57:40|16427.55|16307.55|16426.97|16306.97|16427.55|16307.55|16426.9|16306.9|10
1649321870000|2022-04-07 08:57:50|16427.02|16307.02|16429.61|16309.61|16429.61|16309.61|16427|16307|10
1649321880000|2022-04-07 08:58:00|16429.91|16309.91|16430.18|16310.18|16431.01|16311.01|16429.91|16309.91|10
1649321890000|2022-04-07 08:58:10|16430.14|16310.14|16430.17|16310.17|16430.17|16310.17|16429.7|16309.7|10
1649321900000|2022-04-07 08:58:20|16430.22|16310.22|16430.47|16310.47|16430.83|16310.83|16430.22|16310.22|10
1649321910000|2022-04-07 08:58:30|16430.6|16310.6|16430.73|16310.73|16431.07|16311.07|16430.57|16310.57|10
1649321920000|2022-04-07 08:58:40|16430.82|16310.82|16430.77|16310.77|16430.99|16310.99|16430.69|16310.69|10
1649321930000|2022-04-07 08:58:50|16430.63|16310.63|16431.9|16311.9|16431.9|16311.9|16430.62|16310.62|9
1649321940000|2022-04-07 08:59:00|16431.92|16311.92|16436.38|16316.38|16436.38|16316.38|16431.85|16311.85|9
1649321950000|2022-04-07 08:59:10|16436.48|16316.48|16437.29|16317.29|16437.5|16317.5|16436.48|16316.48|10
1649321960000|2022-04-07 08:59:20|16437.21|16317.21|16437.02|16317.02|16437.66|16317.66|16437.02|16317.02|9
1649321970000|2022-04-07 08:59:30|16437.09|16317.09|16437.79|16317.79|16437.79|16317.79|16436.6|16316.6|8
1649321980000|2022-04-07 08:59:40|16437.84|16317.84|16438.47|16318.47|16438.94|16318.94|16437.73|16317.73|9
1649321990000|2022-04-07 08:59:50|16437.67|16317.67|16438.26|16318.26|16438.26|16318.26|16437.58|16317.58|10
1649322000000|2022-04-07 09:00:00|16438.67|16318.67|16440.07|16320.07|16440.07|16320.07|16438.67|16318.67|10
1649322010000|2022-04-07 09:00:10|16440|16320|16436.62|16316.62|16440|16320|16436.62|16316.62|10
1649322020000|2022-04-07 09:00:20|16435.09|16315.09|16430.07|16310.07|16435.09|16315.09|16430.07|16310.07|10
1649322030000|2022-04-07 09:00:30|16430.83|16310.83|16428.01|16308.01|16430.83|16310.83|16428.01|16308.01|10
1649322040000|2022-04-07 09:00:40|16427.71|16307.71|16425.68|16305.68|16427.71|16307.71|16425.3|16305.3|8
1649322050000|2022-04-07 09:00:50|16425.79|16305.79|16425.08|16305.08|16425.96|16305.96|16425.08|16305.08|9
1649322060000|2022-04-07 09:01:00|16425.01|16305.01|16424.74|16304.74|16425.01|16305.01|16424.45|16304.45|9
1649322070000|2022-04-07 09:01:10|16424.64|16304.64|16425.64|16305.64|16425.64|16305.64|16424.15|16304.15|9
1649322080000|2022-04-07 09:01:20|16425.82|16305.82|16426.35|16306.35|16426.69|16306.69|16425.82|16305.82|10
1649322090000|2022-04-07 09:01:30|16426.54|16306.54|16426.34|16306.34|16426.89|16306.89|16426.34|16306.34|8
1649322100000|2022-04-07 09:01:40|16426.38|16306.38|16427.16|16307.16|16427.6|16307.6|16426.3|16306.3|9
1649322110000|2022-04-07 09:01:50|16427.1|16307.1|16425.71|16305.71|16427.1|16307.1|16425.71|16305.71|8
1649322120000|2022-04-07 09:02:00|16425.96|16305.96|16425.08|16305.08|16425.96|16305.96|16425.04|16305.04|10
1649322130000|2022-04-07 09:02:10|16425.07|16305.07|16425.88|16305.88|16425.95|16305.95|16425.02|16305.02|10
1649322140000|2022-04-07 09:02:20|16426.09|16306.09|16426.92|16306.92|16426.92|16306.92|16426.09|16306.09|7
1649322150000|2022-04-07 09:02:30|16426.95|16306.95|16426.51|16306.51|16426.96|16306.96|16426.23|16306.23|8
1649322160000|2022-04-07 09:02:40|16426.45|16306.45|16426.61|16306.61|16426.61|16306.61|16426.28|16306.28|9
1649322170000|2022-04-07 09:02:50|16426.51|16306.51|16425.7|16305.7|16426.58|16306.58|16425.7|16305.7|9
1649322180000|2022-04-07 09:03:00|16425.07|16305.07|16425.47|16305.47|16425.59|16305.59|16424.63|16304.63|10
1649322190000|2022-04-07 09:03:10|16425.62|16305.62|16424.92|16304.92|16425.63|16305.63|16424.92|16304.92|8
1649322200000|2022-04-07 09:03:20|16424.73|16304.73|16422.91|16302.91|16424.73|16304.73|16422.91|16302.91|10
1649322210000|2022-04-07 09:03:30|16422.85|16302.85|16422.65|16302.65|16422.85|16302.85|16422.65|16302.65|9
1649322220000|2022-04-07 09:03:40|16422.49|16302.49|16422.02|16302.02|16422.67|16302.67|16421.87|16301.87|10
1649322230000|2022-04-07 09:03:50|16421.51|16301.51|16418.83|16298.83|16421.51|16301.51|16418.83|16298.83|10
1649322240000|2022-04-07 09:04:00|16418.7|16298.7|16417.82|16297.82|16418.7|16298.7|16417.7|16297.7|10
1649322250000|2022-04-07 09:04:10|16417.79|16297.79|16417.62|16297.62|16418.1|16298.1|16417.62|16297.62|9
1649322260000|2022-04-07 09:04:20|16417.66|16297.66|16417.48|16297.48|16417.66|16297.66|16417.08|16297.08|10
1649322270000|2022-04-07 09:04:30|16417.3|16297.3|16413.86|16293.86|16417.31|16297.31|16413.86|16293.86|9
1649322280000|2022-04-07 09:04:40|16413.83|16293.83|16414.4|16294.4|16414.75|16294.75|16413.83|16293.83|10
1649322290000|2022-04-07 09:04:50|16414.32|16294.32|16412.47|16292.47|16414.32|16294.32|16412.47|16292.47|9
1649322300000|2022-04-07 09:05:00|16412.48|16292.48|16409.73|16289.73|16412.53|16292.53|16409.73|16289.73|9
1649322310000|2022-04-07 09:05:10|16407.87|16287.87|16401.31|16281.31|16407.87|16287.87|16401.31|16281.31|10
1649322320000|2022-04-07 09:05:20|16398.82|16278.82|16391.45|16271.45|16399.22|16279.22|16391.45|16271.45|10
1649322330000|2022-04-07 09:05:30|16391.07|16271.07|16389.8|16269.8|16391.56|16271.56|16389.62|16269.62|10
1649322340000|2022-04-07 09:05:40|16389.78|16269.78|16384.9|16264.9|16389.83|16269.83|16384.9|16264.9|10
1649322350000|2022-04-07 09:05:50|16384.64|16264.64|16383.02|16263.02|16384.8|16264.8|16383.02|16263.02|10
1649322360000|2022-04-07 09:06:00|16382.83|16262.83|16377.14|16257.14|16382.83|16262.83|16376.97|16256.97|10
1649322370000|2022-04-07 09:06:10|16377.2|16257.2|16374.8|16254.8|16377.2|16257.2|16374.8|16254.8|10
1649322380000|2022-04-07 09:06:20|16374.73|16254.73|16372.65|16252.65|16374.73|16254.73|16372.65|16252.65|10
1649322390000|2022-04-07 09:06:30|16372.73|16252.73|16371.56|16251.56|16372.73|16252.73|16371.56|16251.56|10
1649322400000|2022-04-07 09:06:40|16371.55|16251.55|16372.26|16252.26|16372.26|16252.26|16371.43|16251.43|10
1649322410000|2022-04-07 09:06:50|16372.14|16252.14|16372.41|16252.41|16372.6|16252.6|16372.14|16252.14|10
1649322420000|2022-04-07 09:07:00|16372.85|16252.85|16371.62|16251.62|16372.85|16252.85|16371.46|16251.46|9
1649322430000|2022-04-07 09:07:10|16371.3|16251.3|16369.6|16249.6|16371.3|16251.3|16369.6|16249.6|10
1649322440000|2022-04-07 09:07:20|16369.43|16249.43|16369.33|16249.33|16369.74|16249.74|16368.85|16248.85|10
1649322450000|2022-04-07 09:07:30|16369.48|16249.48|16365.53|16245.53|16369.48|16249.48|16365.53|16245.53|10
1649322460000|2022-04-07 09:07:40|16365.25|16245.25|16365.09|16245.09|16366.27|16246.27|16365.09|16245.09|10
1649322470000|2022-04-07 09:07:50|16364.82|16244.82|16364.46|16244.46|16365.31|16245.31|16364.46|16244.46|10
1649322480000|2022-04-07 09:08:00|16364.3|16244.3|16363.79|16243.79|16364.3|16244.3|16363.4|16243.4|10
1649322490000|2022-04-07 09:08:10|16363.73|16243.73|16365.33|16245.33|16365.33|16245.33|16363.73|16243.73|10
1649322500000|2022-04-07 09:08:20|16365.35|16245.35|16365.04|16245.04|16365.35|16245.35|16364.03|16244.03|10
1649322510000|2022-04-07 09:08:30|16365.22|16245.22|16367.73|16247.73|16367.73|16247.73|16365.22|16245.22|10
1649322520000|2022-04-07 09:08:40|16367.89|16247.89|16369.08|16249.08|16369.08|16249.08|16367.7|16247.7|10
1649322530000|2022-04-07 09:08:50|16369.12|16249.12|16369|16249|16369.35|16249.35|16369|16249|10
1649322540000|2022-04-07 09:09:00|16368.86|16248.86|16369.4|16249.4|16369.59|16249.59|16368.86|16248.86|10
1649322550000|2022-04-07 09:09:10|16369.35|16249.35|16368.19|16248.19|16369.35|16249.35|16368.13|16248.13|10
1649322560000|2022-04-07 09:09:20|16368.33|16248.33|16368.57|16248.57|16368.75|16248.75|16368.33|16248.33|10
1649322570000|2022-04-07 09:09:30|16368.52|16248.52|16369.71|16249.71|16369.71|16249.71|16368.52|16248.52|10
1649322580000|2022-04-07 09:09:40|16370.06|16250.06|16372.22|16252.22|16372.22|16252.22|16370.06|16250.06|9
1649322590000|2022-04-07 09:09:50|16372.28|16252.28|16372.11|16252.11|16372.38|16252.38|16371.92|16251.92|9
1649322600000|2022-04-07 09:10:00|16372.45|16252.45|16372.59|16252.59|16372.59|16252.59|16371.96|16251.96|10
1649322610000|2022-04-07 09:10:10|16372.81|16252.81|16374.68|16254.68|16375.24|16255.24|16372.81|16252.81|10
1649322620000|2022-04-07 09:10:20|16374.16|16254.16|16373.4|16253.4|16376.04|16256.04|16373.38|16253.38|10
1649322630000|2022-04-07 09:10:30|16373.29|16253.29|16371.32|16251.32|16373.29|16253.29|16371.32|16251.32|10
1649322640000|2022-04-07 09:10:40|16371.27|16251.27|16370.77|16250.77|16371.27|16251.27|16370.42|16250.42|10
1649322650000|2022-04-07 09:10:50|16369.61|16249.61|16368.34|16248.34|16369.61|16249.61|16368.34|16248.34|9
1649322660000|2022-04-07 09:11:00|16367.76|16247.76|16366.13|16246.13|16367.76|16247.76|16366.13|16246.13|9
1649322670000|2022-04-07 09:11:10|16366.19|16246.19|16363.49|16243.49|16366.19|16246.19|16363.49|16243.49|10
1649322680000|2022-04-07 09:11:20|16363.79|16243.79|16360.07|16240.07|16363.79|16243.79|16360.07|16240.07|10
1649322690000|2022-04-07 09:11:30|16359.93|16239.93|16352.63|16232.63|16359.93|16239.93|16352.63|16232.63|10
1649322700000|2022-04-07 09:11:40|16352.55|16232.55|16349.37|16229.37|16352.55|16232.55|16349.37|16229.37|10
1649322710000|2022-04-07 09:11:50|16349.47|16229.47|16351.64|16231.64|16352.4|16232.4|16349.47|16229.47|10
1649322720000|2022-04-07 09:12:00|16351.71|16231.71|16350.47|16230.47|16352.34|16232.34|16350.47|16230.47|10
1649322730000|2022-04-07 09:12:10|16350.48|16230.48|16352.91|16232.91|16352.91|16232.91|16350.38|16230.38|10
1649322740000|2022-04-07 09:12:20|16352.97|16232.97|16354.49|16234.49|16354.64|16234.64|16352.97|16232.97|10
1649322750000|2022-04-07 09:12:30|16354.46|16234.46|16353.59|16233.59|16354.57|16234.57|16353.44|16233.44|10
1649322760000|2022-04-07 09:12:40|16353.56|16233.56|16349.57|16229.57|16353.56|16233.56|16349.57|16229.57|10
1649322770000|2022-04-07 09:12:50|16349.19|16229.19|16346.14|16226.14|16349.19|16229.19|16346.14|16226.14|10
1649322780000|2022-04-07 09:13:00|16345.69|16225.69|16344.16|16224.16|16345.69|16225.69|16343.91|16223.91|10
1649322790000|2022-04-07 09:13:10|16343.73|16223.73|16343.99|16223.99|16343.99|16223.99|16343.29|16223.29|10
1649322800000|2022-04-07 09:13:20|16343.67|16223.67|16340.77|16220.77|16343.67|16223.67|16340.66|16220.66|9
1649322810000|2022-04-07 09:13:30|16338.56|16218.56|16339.42|16219.42|16340.03|16220.03|16338.41|16218.41|10
1649322820000|2022-04-07 09:13:40|16339.16|16219.16|16335.9|16215.9|16339.24|16219.24|16335.9|16215.9|10
1649322830000|2022-04-07 09:13:50|16337|16217|16336.63|16216.63|16337.38|16217.38|16336.63|16216.63|10
1649322840000|2022-04-07 09:14:00|16336.6|16216.6|16334.68|16214.68|16336.6|16216.6|16334.68|16214.68|10
1649322850000|2022-04-07 09:14:10|16334.11|16214.11|16332.8|16212.8|16334.21|16214.21|16332.8|16212.8|9
1649322860000|2022-04-07 09:14:20|16332.86|16212.86|16335.86|16215.86|16336.02|16216.02|16332.54|16212.54|9
1649322870000|2022-04-07 09:14:30|16335.99|16215.99|16337.16|16217.16|16337.16|16217.16|16335.99|16215.99|9
1649322880000|2022-04-07 09:14:40|16337.32|16217.32|16338.97|16218.97|16338.97|16218.97|16337.32|16217.32|9
1649322890000|2022-04-07 09:14:50|16338.79|16218.79|16338.91|16218.91|16338.96|16218.96|16338.69|16218.69|9
1649322900000|2022-04-07 09:15:00|16338.99|16218.99|16339.43|16219.43|16339.43|16219.43|16338.96|16218.96|9
1649322910000|2022-04-07 09:15:10|16339.61|16219.61|16338.73|16218.73|16339.65|16219.65|16338.73|16218.73|9
1649322920000|2022-04-07 09:15:20|16338.75|16218.75|16339.75|16219.75|16339.8|16219.8|16338.72|16218.72|10
1649322930000|2022-04-07 09:15:30|16339.17|16219.17|16339.05|16219.05|16339.62|16219.62|16338.43|16218.43|10
1649322940000|2022-04-07 09:15:40|16339|16219|16336.3|16216.3|16339|16219|16336.3|16216.3|9
1649322950000|2022-04-07 09:15:50|16335.7|16215.7|16332.98|16212.98|16335.7|16215.7|16332.98|16212.98|10
1649322960000|2022-04-07 09:16:00|16332.92|16212.92|16330.89|16210.89|16332.92|16212.92|16330.89|16210.89|10
1649322970000|2022-04-07 09:16:10|16330.56|16210.56|16329.75|16209.75|16330.56|16210.56|16329.42|16209.42|10
1649322980000|2022-04-07 09:16:20|16329.32|16209.32|16330.73|16210.73|16330.73|16210.73|16329.29|16209.29|9
1649322990000|2022-04-07 09:16:30|16330.46|16210.46|16331.79|16211.79|16331.79|16211.79|16330.26|16210.26|10
1649323000000|2022-04-07 09:16:40|16331.86|16211.86|16332.7|16212.7|16332.91|16212.91|16331.86|16211.86|10
1649323010000|2022-04-07 09:16:50|16332.56|16212.56|16332.28|16212.28|16332.56|16212.56|16332.28|16212.28|9
1649323020000|2022-04-07 09:17:00|16332.3|16212.3|16332.07|16212.07|16332.52|16212.52|16331.87|16211.87|8
1649323030000|2022-04-07 09:17:10|16331.8|16211.8|16332.95|16212.95|16332.95|16212.95|16331.8|16211.8|10
1649323040000|2022-04-07 09:17:20|16333.15|16213.15|16335.21|16215.21|16335.21|16215.21|16333.15|16213.15|10
1649323050000|2022-04-07 09:17:30|16334.38|16214.38|16339.43|16219.43|16339.43|16219.43|16334.38|16214.38|9
1649323060000|2022-04-07 09:17:40|16339.63|16219.63|16342.12|16222.12|16342.47|16222.47|16339.63|16219.63|10
1649323070000|2022-04-07 09:17:50|16342.35|16222.35|16346.05|16226.05|16346.05|16226.05|16342.35|16222.35|10
1649323080000|2022-04-07 09:18:00|16346.26|16226.26|16349.01|16229.01|16349.01|16229.01|16346.26|16226.26|10
1649323090000|2022-04-07 09:18:10|16348.76|16228.76|16349.22|16229.22|16349.23|16229.23|16348.76|16228.76|9
1649323100000|2022-04-07 09:18:20|16349.27|16229.27|16350.59|16230.59|16350.59|16230.59|16349.27|16229.27|10
1649323110000|2022-04-07 09:18:30|16350.63|16230.63|16352.02|16232.02|16352.28|16232.28|16350.36|16230.36|9
1649323120000|2022-04-07 09:18:40|16351.95|16231.95|16352.73|16232.73|16352.73|16232.73|16351.09|16231.09|9
1649323130000|2022-04-07 09:18:50|16352.65|16232.65|16352.75|16232.75|16352.75|16232.75|16352.55|16232.55|7
1649323140000|2022-04-07 09:19:00|16353.05|16233.05|16353.4|16233.4|16353.4|16233.4|16353.04|16233.04|5
1649323150000|2022-04-07 09:19:10|16353.43|16233.43|16353.28|16233.28|16353.66|16233.66|16353.28|16233.28|7
1649323160000|2022-04-07 09:19:20|16353.09|16233.09|16352.25|16232.25|16353.19|16233.19|16352.25|16232.25|10
1649323170000|2022-04-07 09:19:30|16351.98|16231.98|16354.81|16234.81|16354.81|16234.81|16351.98|16231.98|10
1649323180000|2022-04-07 09:19:40|16354.94|16234.94|16354.82|16234.82|16355.58|16235.58|16354.82|16234.82|10
1649323190000|2022-04-07 09:19:50|16354.75|16234.75|16354.05|16234.05|16354.76|16234.76|16354.02|16234.02|10
1649323200000|2022-04-07 09:20:00|16354.16|16234.16|16352.33|16232.33|16354.18|16234.18|16352.33|16232.33|9
1649323210000|2022-04-07 09:20:10|16352.12|16232.12|16351.37|16231.37|16352.12|16232.12|16351.36|16231.36|10
1649323220000|2022-04-07 09:20:20|16351.33|16231.33|16350.3|16230.3|16351.54|16231.54|16350.3|16230.3|10
1649323230000|2022-04-07 09:20:30|16350.65|16230.65|16348.88|16228.88|16350.65|16230.65|16348.88|16228.88|10
1649323240000|2022-04-07 09:20:40|16348.27|16228.27|16346.45|16226.45|16348.27|16228.27|16346.18|16226.18|10
1649323250000|2022-04-07 09:20:50|16345.67|16225.67|16346.61|16226.61|16346.61|16226.61|16344.82|16224.82|9
1649323260000|2022-04-07 09:21:00|16346.83|16226.83|16348.13|16228.13|16348.25|16228.25|16346.77|16226.77|10
1649323270000|2022-04-07 09:21:10|16348.37|16228.37|16348.2|16228.2|16348.92|16228.92|16348.2|16228.2|9
1649323280000|2022-04-07 09:21:20|16348.21|16228.21|16346.05|16226.05|16348.4|16228.4|16346.05|16226.05|10
1649323290000|2022-04-07 09:21:30|16345.73|16225.73|16343.87|16223.87|16345.73|16225.73|16343.87|16223.87|10
1649323300000|2022-04-07 09:21:40|16343.15|16223.15|16341.28|16221.28|16343.15|16223.15|16341.16|16221.16|10
1649323310000|2022-04-07 09:21:50|16341.14|16221.14|16340.23|16220.23|16341.14|16221.14|16340.23|16220.23|10
1649323320000|2022-04-07 09:22:00|16340.18|16220.18|16336.48|16216.48|16340.18|16220.18|16336.25|16216.25|10
1649323330000|2022-04-07 09:22:10|16336.05|16216.05|16333.89|16213.89|16336.05|16216.05|16333.89|16213.89|9
1649323340000|2022-04-07 09:22:20|16332.97|16212.97|16329.1|16209.1|16332.97|16212.97|16328.93|16208.93|10
1649323350000|2022-04-07 09:22:30|16328.95|16208.95|16325.98|16205.98|16328.95|16208.95|16325.96|16205.96|10
1649323360000|2022-04-07 09:22:40|16325.54|16205.54|16320.24|16200.24|16325.54|16205.54|16320.24|16200.24|10
1649323370000|2022-04-07 09:22:50|16319.74|16199.74|16315.13|16195.13|16319.74|16199.74|16315.13|16195.13|10
1649323380000|2022-04-07 09:23:00|16313.67|16193.67|16311.61|16191.61|16313.67|16193.67|16311.61|16191.61|10
1649323390000|2022-04-07 09:23:10|16311.91|16191.91|16309.44|16189.44|16311.91|16191.91|16309.44|16189.44|9
1649323400000|2022-04-07 09:23:20|16309.28|16189.28|16309.72|16189.72|16309.75|16189.75|16309.28|16189.28|7
1649323410000|2022-04-07 09:23:30|16309.98|16189.98|16310.01|16190.01|16310.01|16190.01|16309.57|16189.57|9
1649323420000|2022-04-07 09:23:40|16309.99|16189.99|16312.16|16192.16|16312.16|16192.16|16309.99|16189.99|10
1649323430000|2022-04-07 09:23:50|16312.26|16192.26|16312.67|16192.67|16312.67|16192.67|16312.2|16192.2|10
1649323440000|2022-04-07 09:24:00|16312.94|16192.94|16313.94|16193.94|16313.94|16193.94|16312.57|16192.57|10
1649323450000|2022-04-07 09:24:10|16314.38|16194.38|16315.14|16195.14|16315.14|16195.14|16314.38|16194.38|10
1649323460000|2022-04-07 09:24:20|16315.33|16195.33|16316.66|16196.66|16316.67|16196.67|16315.33|16195.33|8
1649323470000|2022-04-07 09:24:30|16316.72|16196.72|16316.5|16196.5|16316.72|16196.72|16316.23|16196.23|10
1649323480000|2022-04-07 09:24:40|16316.57|16196.57|16317.44|16197.44|16317.44|16197.44|16316.42|16196.42|10
1649323490000|2022-04-07 09:24:50|16317.29|16197.29|16318.21|16198.21|16318.21|16198.21|16317.29|16197.29|9
1649323500000|2022-04-07 09:25:00|16318.73|16198.73|16318.4|16198.4|16318.73|16198.73|16318.22|16198.22|10
1649323510000|2022-04-07 09:25:10|16318.07|16198.07|16318.93|16198.93|16319.36|16199.36|16318.07|16198.07|9
1649323520000|2022-04-07 09:25:20|16319.32|16199.32|16319.69|16199.69|16320.25|16200.25|16319.32|16199.32|10
1649323530000|2022-04-07 09:25:30|16319.61|16199.61|16319.13|16199.13|16319.75|16199.75|16318.88|16198.88|10
1649323540000|2022-04-07 09:25:40|16319.27|16199.27|16319.67|16199.67|16319.92|16199.92|16319.16|16199.16|10
1649323550000|2022-04-07 09:25:50|16319.53|16199.53|16319.85|16199.85|16320.04|16200.04|16319.4|16199.4|10
1649323560000|2022-04-07 09:26:00|16319.91|16199.91|16321|16201|16321.71|16201.71|16319.91|16199.91|10
1649323570000|2022-04-07 09:26:10|16320.86|16200.86|16318.71|16198.71|16320.86|16200.86|16318.71|16198.71|10
1649323580000|2022-04-07 09:26:20|16318.6|16198.6|16316.93|16196.93|16318.6|16198.6|16316.89|16196.89|10
1649323590000|2022-04-07 09:26:30|16316.94|16196.94|16315.52|16195.52|16316.94|16196.94|16315.52|16195.52|9
1649323600000|2022-04-07 09:26:40|16315.58|16195.58|16312.02|16192.02|16315.58|16195.58|16312.02|16192.02|9
1649323610000|2022-04-07 09:26:50|16311.4|16191.4|16309.86|16189.86|16311.4|16191.4|16309.86|16189.86|10
1649323620000|2022-04-07 09:27:00|16309.88|16189.88|16309.09|16189.09|16309.88|16189.88|16309.09|16189.09|10
1649323630000|2022-04-07 09:27:10|16308.82|16188.82|16305.3|16185.3|16309.12|16189.12|16305.3|16185.3|9
1649323640000|2022-04-07 09:27:20|16305.16|16185.16|16303.47|16183.47|16305.16|16185.16|16303.47|16183.47|9
1649323650000|2022-04-07 09:27:30|16303.45|16183.45|16301.1|16181.1|16303.88|16183.88|16301.1|16181.1|9
1649323660000|2022-04-07 09:27:40|16300.74|16180.74|16299.71|16179.71|16300.74|16180.74|16299.69|16179.69|8
1649323670000|2022-04-07 09:27:50|16299.66|16179.66|16297.14|16177.14|16299.66|16179.66|16297.14|16177.14|10
1649323680000|2022-04-07 09:28:00|16296.77|16176.77|16291.58|16171.58|16296.84|16176.84|16291.58|16171.58|10
1649323690000|2022-04-07 09:28:10|16290.85|16170.85|16279.72|16159.72|16290.85|16170.85|16279.72|16159.72|10
1649323700000|2022-04-07 09:28:20|16278.94|16158.94|16278.06|16158.06|16278.94|16158.94|16276.84|16156.84|10
1649323710000|2022-04-07 09:28:30|16278.77|16158.77|16285.47|16165.47|16285.47|16165.47|16278.77|16158.77|10
1649323720000|2022-04-07 09:28:40|16285.88|16165.88|16285.96|16165.96|16287.11|16167.11|16285.85|16165.85|10
1649323730000|2022-04-07 09:28:50|16285.31|16165.31|16282.41|16162.41|16285.31|16165.31|16282.41|16162.41|10
1649323740000|2022-04-07 09:29:00|16281.02|16161.02|16279.04|16159.04|16281.02|16161.02|16278.6|16158.6|10
1649323750000|2022-04-07 09:29:10|16279.08|16159.08|16279.44|16159.44|16279.65|16159.65|16279.01|16159.01|10
1649323760000|2022-04-07 09:29:20|16279.22|16159.22|16278.83|16158.83|16279.22|16159.22|16277.9|16157.9|10
1649323770000|2022-04-07 09:29:30|16278.86|16158.86|16280.15|16160.15|16280.15|16160.15|16278.52|16158.52|10
1649323780000|2022-04-07 09:29:40|16280.27|16160.27|16284.98|16164.98|16284.98|16164.98|16280.27|16160.27|10
1649323790000|2022-04-07 09:29:50|16284.92|16164.92|16284.94|16164.94|16284.94|16164.94|16284.34|16164.34|10
1649323800000|2022-04-07 09:30:00|16284.95|16164.95|16286.64|16166.64|16286.64|16166.64|16284.88|16164.88|10
1649323810000|2022-04-07 09:30:10|16286.68|16166.68|16287.93|16167.93|16287.93|16167.93|16286.68|16166.68|10
1649323820000|2022-04-07 09:30:20|16287.97|16167.97|16288.23|16168.23|16288.48|16168.48|16287.97|16167.97|7
1649323830000|2022-04-07 09:30:30|16288.47|16168.47|16288.05|16168.05|16288.47|16168.47|16288|16168|10
1649323840000|2022-04-07 09:30:40|16288.16|16168.16|16288.86|16168.86|16288.86|16168.86|16288.08|16168.08|10
1649323850000|2022-04-07 09:30:50|16289.01|16169.01|16290.26|16170.26|16290.26|16170.26|16288.94|16168.94|10
1649323860000|2022-04-07 09:31:00|16290.52|16170.52|16288.96|16168.96|16290.89|16170.89|16288.96|16168.96|10
1649323870000|2022-04-07 09:31:10|16288.82|16168.82|16288.78|16168.78|16288.82|16168.82|16288.12|16168.12|10
1649323880000|2022-04-07 09:31:20|16288.59|16168.59|16289.4|16169.4|16289.47|16169.47|16288.59|16168.59|9
1649323890000|2022-04-07 09:31:30|16289.59|16169.59|16289.5|16169.5|16289.59|16169.59|16289.12|16169.12|10
1649323900000|2022-04-07 09:31:40|16289.52|16169.52|16288.69|16168.69|16289.6|16169.6|16288.69|16168.69|10
1649323910000|2022-04-07 09:31:50|16288.51|16168.51|16288.42|16168.42|16288.84|16168.84|16288.42|16168.42|9
1649323920000|2022-04-07 09:32:00|16288.39|16168.39|16289.95|16169.95|16289.95|16169.95|16287.94|16167.94|10
1649323930000|2022-04-07 09:32:10|16289.98|16169.98|16289.89|16169.89|16289.98|16169.98|16289.52|16169.52|10
1649323940000|2022-04-07 09:32:20|16289.95|16169.95|16290.07|16170.07|16290.09|16170.09|16289.67|16169.67|10
1649323950000|2022-04-07 09:32:30|16290.13|16170.13|16290.84|16170.84|16290.84|16170.84|16289.84|16169.84|10
1649323960000|2022-04-07 09:32:40|16291.23|16171.23|16289.71|16169.71|16291.25|16171.25|16289.5|16169.5|9
1649323970000|2022-04-07 09:32:50|16290.64|16170.64|16292.09|16172.09|16292.29|16172.29|16290.63|16170.63|10
1649323980000|2022-04-07 09:33:00|16292.06|16172.06|16295.46|16175.46|16295.46|16175.46|16292.03|16172.03|10
1649323990000|2022-04-07 09:33:10|16295.53|16175.53|16296.55|16176.55|16296.55|16176.55|16295.53|16175.53|9
1649324000000|2022-04-07 09:33:20|16296.46|16176.46|16295.62|16175.62|16296.79|16176.79|16295.62|16175.62|10
1649324010000|2022-04-07 09:33:30|16295.17|16175.17|16294.95|16174.95|16295.17|16175.17|16294.68|16174.68|9
1649324020000|2022-04-07 09:33:40|16295.73|16175.73|16297.54|16177.54|16297.54|16177.54|16295.73|16175.73|9
1649324030000|2022-04-07 09:33:50|16297.69|16177.69|16298.61|16178.61|16298.61|16178.61|16297.25|16177.25|10
1649324040000|2022-04-07 09:34:00|16298.44|16178.44|16298.02|16178.02|16298.73|16178.73|16298.02|16178.02|10
1649324050000|2022-04-07 09:34:10|16298|16178|16299.79|16179.79|16299.79|16179.79|16298|16178|9
1649324060000|2022-04-07 09:34:20|16300.3|16180.3|16300.57|16180.57|16301.27|16181.27|16300.12|16180.12|10
1649324070000|2022-04-07 09:34:30|16300.59|16180.59|16302.28|16182.28|16302.28|16182.28|16300.4|16180.4|9
1649324080000|2022-04-07 09:34:40|16302.37|16182.37|16303.72|16183.72|16303.75|16183.75|16302.37|16182.37|10
1649324090000|2022-04-07 09:34:50|16303.9|16183.9|16302.87|16182.87|16303.97|16183.97|16302.87|16182.87|10
1649324100000|2022-04-07 09:35:00|16302.7|16182.7|16303.38|16183.38|16303.38|16183.38|16302.44|16182.44|10
1649324110000|2022-04-07 09:35:10|16303.81|16183.81|16305.49|16185.49|16305.49|16185.49|16303.81|16183.81|10
1649324120000|2022-04-07 09:35:20|16305.53|16185.53|16306.67|16186.67|16306.72|16186.72|16305.53|16185.53|10
1649324130000|2022-04-07 09:35:30|16306.71|16186.71|16307.55|16187.55|16307.55|16187.55|16306.71|16186.71|9
1649324140000|2022-04-07 09:35:40|16307.53|16187.53|16307.8|16187.8|16309.05|16189.05|16307.53|16187.53|9
1649324150000|2022-04-07 09:35:50|16307.83|16187.83|16308.73|16188.73|16308.73|16188.73|16307.83|16187.83|10
1649324160000|2022-04-07 09:36:00|16308.98|16188.98|16312.36|16192.36|16312.36|16192.36|16308.86|16188.86|10
1649324170000|2022-04-07 09:36:10|16313.39|16193.39|16316.16|16196.16|16316.16|16196.16|16313.39|16193.39|10
1649324180000|2022-04-07 09:36:20|16316.36|16196.36|16316.69|16196.69|16316.69|16196.69|16315.9|16195.9|9
1649324190000|2022-04-07 09:36:30|16316.82|16196.82|16320.82|16200.82|16320.85|16200.85|16316.82|16196.82|10
1649324200000|2022-04-07 09:36:40|16320.68|16200.68|16324.75|16204.75|16324.83|16204.83|16320.68|16200.68|10
1649324210000|2022-04-07 09:36:50|16324.64|16204.64|16324.81|16204.81|16324.81|16204.81|16324.63|16204.63|6
1649324220000|2022-04-07 09:37:00|16325.46|16205.46|16326.81|16206.81|16326.85|16206.85|16325.46|16205.46|9
1649324230000|2022-04-07 09:37:10|16327.01|16207.01|16328.52|16208.52|16328.52|16208.52|16326.77|16206.77|9
1649324240000|2022-04-07 09:37:20|16328.68|16208.68|16330.56|16210.56|16330.56|16210.56|16328.68|16208.68|8
1649324250000|2022-04-07 09:37:30|16330.59|16210.59|16331.37|16211.37|16331.37|16211.37|16330.47|16210.47|9
1649324260000|2022-04-07 09:37:40|16331.29|16211.29|16331.61|16211.61|16331.61|16211.61|16331.29|16211.29|7
1649324270000|2022-04-07 09:37:50|16331.74|16211.74|16332.54|16212.54|16332.54|16212.54|16331.74|16211.74|9
1649324280000|2022-04-07 09:38:00|16332.4|16212.4|16332.2|16212.2|16333.25|16213.25|16332.2|16212.2|9
1649324290000|2022-04-07 09:38:10|16333.17|16213.17|16334.23|16214.23|16334.23|16214.23|16333.17|16213.17|10
1649324300000|2022-04-07 09:38:20|16333.98|16213.98|16332.17|16212.17|16334.09|16214.09|16332.16|16212.16|10
1649324310000|2022-04-07 09:38:30|16332.65|16212.65|16332.18|16212.18|16332.69|16212.69|16332.18|16212.18|10
1649324320000|2022-04-07 09:38:40|16331.98|16211.98|16332.42|16212.42|16332.94|16212.94|16331.92|16211.92|8
1649324330000|2022-04-07 09:38:50|16332.4|16212.4|16330.86|16210.86|16332.4|16212.4|16330.86|16210.86|9
1649324340000|2022-04-07 09:39:00|16330.69|16210.69|16329.13|16209.13|16330.69|16210.69|16329.01|16209.01|10
1649324350000|2022-04-07 09:39:10|16328.55|16208.55|16329.59|16209.59|16329.61|16209.61|16328.55|16208.55|9
1649324360000|2022-04-07 09:39:20|16329.43|16209.43|16328.9|16208.9|16329.88|16209.88|16328.72|16208.72|10
1649324370000|2022-04-07 09:39:30|16328.79|16208.79|16329.95|16209.95|16330.07|16210.07|16328.77|16208.77|8
1649324380000|2022-04-07 09:39:40|16329.86|16209.86|16342.71|16222.71|16342.71|16222.71|16329.86|16209.86|10
1649324390000|2022-04-07 09:39:50|16345.38|16225.38|16353.41|16233.41|16353.41|16233.41|16345.38|16225.38|10
1649324400000|2022-04-07 09:40:00|16353.86|16233.86|16362.83|16242.83|16363.07|16243.07|16353.86|16233.86|10
1649324410000|2022-04-07 09:40:10|16364.12|16244.12|16371.47|16251.47|16371.47|16251.47|16364.12|16244.12|10
1649324420000|2022-04-07 09:40:20|16371.96|16251.96|16377.27|16257.27|16377.27|16257.27|16371.96|16251.96|9
1649324430000|2022-04-07 09:40:30|16377.45|16257.45|16378.41|16258.41|16378.41|16258.41|16376.59|16256.59|9
1649324440000|2022-04-07 09:40:40|16378.44|16258.44|16381.39|16261.39|16381.48|16261.48|16378.44|16258.44|10
1649324450000|2022-04-07 09:40:50|16381.47|16261.47|16382.69|16262.69|16383.12|16263.12|16381.29|16261.29|10
1649324460000|2022-04-07 09:41:00|16382.87|16262.87|16383.25|16263.25|16383.67|16263.67|16382.71|16262.71|10
1649324470000|2022-04-07 09:41:10|16382.81|16262.81|16384.06|16264.06|16384.06|16264.06|16381.88|16261.88|10
1649324480000|2022-04-07 09:41:20|16384.93|16264.93|16385.54|16265.54|16385.97|16265.97|16384.74|16264.74|10
1649324490000|2022-04-07 09:41:30|16385.89|16265.89|16385.34|16265.34|16385.96|16265.96|16385.24|16265.24|10
1649324500000|2022-04-07 09:41:40|16385.28|16265.28|16383.51|16263.51|16385.78|16265.78|16383.51|16263.51|9
1649324510000|2022-04-07 09:41:50|16383.92|16263.92|16383.08|16263.08|16383.92|16263.92|16382.52|16262.52|10
1649324520000|2022-04-07 09:42:00|16383.12|16263.12|16385.08|16265.08|16385.26|16265.26|16383.12|16263.12|10
1649324530000|2022-04-07 09:42:10|16385.38|16265.38|16383.55|16263.55|16385.38|16265.38|16383.44|16263.44|10
1649324540000|2022-04-07 09:42:20|16383.45|16263.45|16387.14|16267.14|16387.14|16267.14|16383.45|16263.45|10
1649324550000|2022-04-07 09:42:30|16387.15|16267.15|16389.78|16269.78|16389.78|16269.78|16387.15|16267.15|10
1649324560000|2022-04-07 09:42:40|16389.88|16269.88|16391.49|16271.49|16391.49|16271.49|16389.68|16269.68|10
1649324570000|2022-04-07 09:42:50|16390.81|16270.81|16391.1|16271.1|16391.1|16271.1|16390.64|16270.64|10
1649324580000|2022-04-07 09:43:00|16390.68|16270.68|16390.84|16270.84|16390.84|16270.84|16390.2|16270.2|10
1649324590000|2022-04-07 09:43:10|16391.18|16271.18|16391.22|16271.22|16391.6|16271.6|16391.09|16271.09|10
1649324600000|2022-04-07 09:43:20|16391.05|16271.05|16391.78|16271.78|16391.78|16271.78|16390.48|16270.48|10
1649324610000|2022-04-07 09:43:30|16392.13|16272.13|16391|16271|16392.27|16272.27|16390.63|16270.63|10
1649324620000|2022-04-07 09:43:40|16391.07|16271.07|16396.48|16276.48|16396.66|16276.66|16390.66|16270.66|10
1649324630000|2022-04-07 09:43:50|16396.52|16276.52|16394.91|16274.91|16396.52|16276.52|16394.91|16274.91|10
1649324640000|2022-04-07 09:44:00|16395.15|16275.15|16392.44|16272.44|16395.32|16275.32|16392.44|16272.44|10
1649324650000|2022-04-07 09:44:10|16392.43|16272.43|16390.31|16270.31|16392.43|16272.43|16389.67|16269.67|10
1649324660000|2022-04-07 09:44:20|16389.91|16269.91|16386.57|16266.57|16389.91|16269.91|16386.57|16266.57|10
1649324670000|2022-04-07 09:44:30|16387.46|16267.46|16384.12|16264.12|16387.46|16267.46|16384.12|16264.12|10
1649324680000|2022-04-07 09:44:40|16383.32|16263.32|16381.3|16261.3|16383.32|16263.32|16381.15|16261.15|10
1649324690000|2022-04-07 09:44:50|16381.74|16261.74|16379.91|16259.91|16381.74|16261.74|16379.91|16259.91|10
1649324700000|2022-04-07 09:45:00|16379.5|16259.5|16378.92|16258.92|16379.74|16259.74|16378.92|16258.92|10
1649324710000|2022-04-07 09:45:10|16379.15|16259.15|16382.38|16262.38|16382.41|16262.41|16379.15|16259.15|10
1649324720000|2022-04-07 09:45:20|16382.61|16262.61|16383.41|16263.41|16384.19|16264.19|16382.61|16262.61|10
1649324730000|2022-04-07 09:45:30|16383.51|16263.51|16387.66|16267.66|16387.66|16267.66|16383.51|16263.51|10
1649324740000|2022-04-07 09:45:40|16387.24|16267.24|16389.24|16269.24|16389.24|16269.24|16386.67|16266.67|8
1649324750000|2022-04-07 09:45:50|16389.16|16269.16|16390.76|16270.76|16390.78|16270.78|16389.16|16269.16|10
1649324760000|2022-04-07 09:46:00|16390.84|16270.84|16389.58|16269.58|16390.84|16270.84|16389.25|16269.25|10
1649324770000|2022-04-07 09:46:10|16389.2|16269.2|16388.59|16268.59|16389.52|16269.52|16388.26|16268.26|10
1649324780000|2022-04-07 09:46:20|16388.58|16268.58|16385.71|16265.71|16388.64|16268.64|16385.53|16265.53|10
1649324790000|2022-04-07 09:46:30|16385.67|16265.67|16382.7|16262.7|16385.67|16265.67|16382.61|16262.61|10
1649324800000|2022-04-07 09:46:40|16381.01|16261.01|16374.22|16254.22|16381.01|16261.01|16374.22|16254.22|10
1649324810000|2022-04-07 09:46:50|16372.91|16252.91|16366.27|16246.27|16373.29|16253.29|16366.27|16246.27|10
1649324820000|2022-04-07 09:47:00|16365.14|16245.14|16358.46|16238.46|16365.14|16245.14|16358.46|16238.46|10
1649324830000|2022-04-07 09:47:10|16356.73|16236.73|16353.08|16233.08|16357.38|16237.38|16351.64|16231.64|10
1649324840000|2022-04-07 09:47:20|16353.35|16233.35|16355.12|16235.12|16356.48|16236.48|16353.35|16233.35|10
1649324850000|2022-04-07 09:47:30|16355.04|16235.04|16352.74|16232.74|16355.04|16235.04|16352.74|16232.74|10
1649324860000|2022-04-07 09:47:40|16352.66|16232.66|16353.01|16233.01|16353.55|16233.55|16352.66|16232.66|10
1649324870000|2022-04-07 09:47:50|16354.11|16234.11|16351.87|16231.87|16354.24|16234.24|16351.86|16231.86|10
1649324880000|2022-04-07 09:48:00|16351.85|16231.85|16351.45|16231.45|16352.12|16232.12|16351.42|16231.42|10
1649324890000|2022-04-07 09:48:10|16351.15|16231.15|16351.57|16231.57|16351.59|16231.59|16351.04|16231.04|10
1649324900000|2022-04-07 09:48:20|16351.53|16231.53|16351.13|16231.13|16351.58|16231.58|16351.1|16231.1|8
1649324910000|2022-04-07 09:48:30|16350.86|16230.86|16350|16230|16351.08|16231.08|16349.98|16229.98|10
1649324920000|2022-04-07 09:48:40|16350.03|16230.03|16348.51|16228.51|16350.03|16230.03|16348.5|16228.5|10
1649324930000|2022-04-07 09:48:50|16348.6|16228.6|16347.31|16227.31|16348.6|16228.6|16347.13|16227.13|10
1649324940000|2022-04-07 09:49:00|16346.79|16226.79|16344.44|16224.44|16347.73|16227.73|16344.44|16224.44|10
1649324950000|2022-04-07 09:49:10|16343.6|16223.6|16342.28|16222.28|16344.06|16224.06|16341.79|16221.79|10
1649324960000|2022-04-07 09:49:20|16342.29|16222.29|16341.64|16221.64|16342.29|16222.29|16341.17|16221.17|10
1649324970000|2022-04-07 09:49:30|16341.08|16221.08|16337.76|16217.76|16341.32|16221.32|16337.76|16217.76|10
1649324980000|2022-04-07 09:49:40|16337.86|16217.86|16337.96|16217.96|16338.35|16218.35|16335.58|16215.58|10
1649324990000|2022-04-07 09:49:50|16337.71|16217.71|16337.4|16217.4|16338.38|16218.38|16337.4|16217.4|9
1649325000000|2022-04-07 09:50:00|16337.76|16217.76|16339.36|16219.36|16339.46|16219.46|16337.76|16217.76|10
1649325010000|2022-04-07 09:50:10|16339.48|16219.48|16341.46|16221.46|16341.46|16221.46|16339.48|16219.48|10
1649325020000|2022-04-07 09:50:20|16341.02|16221.02|16338.5|16218.5|16341.02|16221.02|16338.5|16218.5|10
1649325030000|2022-04-07 09:50:30|16338.43|16218.43|16335.13|16215.13|16338.43|16218.43|16335.13|16215.13|10
1649325040000|2022-04-07 09:50:40|16335.2|16215.2|16335.24|16215.24|16335.33|16215.33|16334.94|16214.94|10
1649325050000|2022-04-07 09:50:50|16335.28|16215.28|16336.92|16216.92|16336.92|16216.92|16335.22|16215.22|9
1649325060000|2022-04-07 09:51:00|16337.77|16217.77|16341.31|16221.31|16341.31|16221.31|16337.7|16217.7|10
1649325070000|2022-04-07 09:51:10|16341.66|16221.66|16343.2|16223.2|16343.2|16223.2|16341.66|16221.66|10
1649325080000|2022-04-07 09:51:20|16343.99|16223.99|16344.5|16224.5|16344.67|16224.67|16343.99|16223.99|8
1649325090000|2022-04-07 09:51:30|16344.64|16224.64|16343.57|16223.57|16344.64|16224.64|16343.57|16223.57|10
1649325100000|2022-04-07 09:51:40|16344.08|16224.08|16344.22|16224.22|16344.22|16224.22|16343.65|16223.65|10
1649325110000|2022-04-07 09:51:50|16344.17|16224.17|16346.62|16226.62|16346.62|16226.62|16343.76|16223.76|10
1649325120000|2022-04-07 09:52:00|16346.61|16226.61|16346.77|16226.77|16346.93|16226.93|16346.55|16226.55|10
1649325130000|2022-04-07 09:52:10|16346.96|16226.96|16347.07|16227.07|16347.07|16227.07|16346.56|16226.56|10
1649325140000|2022-04-07 09:52:20|16347.22|16227.22|16348|16228|16348.3|16228.3|16347.22|16227.22|10
1649325150000|2022-04-07 09:52:30|16347.73|16227.73|16347.06|16227.06|16347.86|16227.86|16346.89|16226.89|10
1649325160000|2022-04-07 09:52:40|16347.18|16227.18|16347.05|16227.05|16347.18|16227.18|16346.97|16226.97|9
1649325170000|2022-04-07 09:52:50|16346.78|16226.78|16346.55|16226.55|16347.03|16227.03|16346.55|16226.55|7
1649325180000|2022-04-07 09:53:00|16346.32|16226.32|16346.03|16226.03|16346.32|16226.32|16345.97|16225.97|9
1649325190000|2022-04-07 09:53:10|16345.51|16225.51|16341.96|16221.96|16345.51|16225.51|16341.96|16221.96|10
1649325200000|2022-04-07 09:53:20|16341.87|16221.87|16339.26|16219.26|16341.87|16221.87|16339.01|16219.01|9
1649325210000|2022-04-07 09:53:30|16339.17|16219.17|16337.66|16217.66|16339.17|16219.17|16337.66|16217.66|9
1649325220000|2022-04-07 09:53:40|16337.75|16217.75|16338.3|16218.3|16338.56|16218.56|16337.66|16217.66|10
1649325230000|2022-04-07 09:53:50|16338.85|16218.85|16342.22|16222.22|16342.22|16222.22|16338.85|16218.85|10
1649325240000|2022-04-07 09:54:00|16342.36|16222.36|16342.63|16222.63|16342.8|16222.8|16342.36|16222.36|10
1649325250000|2022-04-07 09:54:10|16342.53|16222.53|16343.77|16223.77|16343.77|16223.77|16341.91|16221.91|10
1649325260000|2022-04-07 09:54:20|16343.86|16223.86|16342.67|16222.67|16343.89|16223.89|16342.67|16222.67|9
1649325270000|2022-04-07 09:54:30|16342.7|16222.7|16342.33|16222.33|16342.7|16222.7|16342.2|16222.2|10
1649325280000|2022-04-07 09:54:40|16342.3|16222.3|16344.25|16224.25|16344.25|16224.25|16342.18|16222.18|10
1649325290000|2022-04-07 09:54:50|16344.03|16224.03|16347.01|16227.01|16347.01|16227.01|16344.03|16224.03|10
1649325300000|2022-04-07 09:55:00|16347.1|16227.1|16347|16227|16347.72|16227.72|16347|16227|10
1649325310000|2022-04-07 09:55:10|16346.96|16226.96|16347.53|16227.53|16347.53|16227.53|16346.57|16226.57|10
1649325320000|2022-04-07 09:55:20|16347.23|16227.23|16348.98|16228.98|16349.2|16229.2|16346.99|16226.99|10
1649325330000|2022-04-07 09:55:30|16349.02|16229.02|16346.85|16226.85|16349.02|16229.02|16346.85|16226.85|9
1649325340000|2022-04-07 09:55:40|16346.66|16226.66|16346.6|16226.6|16346.86|16226.86|16345.77|16225.77|10
1649325350000|2022-04-07 09:55:50|16346.57|16226.57|16345.97|16225.97|16346.79|16226.79|16345.97|16225.97|9
1649325360000|2022-04-07 09:56:00|16345.78|16225.78|16348.8|16228.8|16348.8|16228.8|16345.78|16225.78|10
1649325370000|2022-04-07 09:56:10|16349.1|16229.1|16349.95|16229.95|16349.99|16229.99|16349.1|16229.1|10
1649325380000|2022-04-07 09:56:20|16349.59|16229.59|16349.3|16229.3|16349.88|16229.88|16349.3|16229.3|10
1649325390000|2022-04-07 09:56:30|16349.19|16229.19|16348.9|16228.9|16349.4|16229.4|16348.84|16228.84|9
1649325400000|2022-04-07 09:56:40|16350.17|16230.17|16351.09|16231.09|16351.13|16231.13|16350.17|16230.17|10
1649325410000|2022-04-07 09:56:50|16351.07|16231.07|16350.78|16230.78|16351.07|16231.07|16350.65|16230.65|9
1649325420000|2022-04-07 09:57:00|16350.87|16230.87|16353.65|16233.65|16353.65|16233.65|16350.84|16230.84|9
1649325430000|2022-04-07 09:57:10|16353.8|16233.8|16356.37|16236.37|16356.37|16236.37|16353.63|16233.63|10
1649325440000|2022-04-07 09:57:20|16356.35|16236.35|16357.46|16237.46|16357.54|16237.54|16356.35|16236.35|10
1649325450000|2022-04-07 09:57:30|16357.75|16237.75|16358.51|16238.51|16358.57|16238.57|16357.75|16237.75|9
1649325460000|2022-04-07 09:57:40|16358.58|16238.58|16358.57|16238.57|16358.58|16238.58|16357.69|16237.69|10
1649325470000|2022-04-07 09:57:50|16358.68|16238.68|16359.65|16239.65|16359.66|16239.66|16358.68|16238.68|10
1649325480000|2022-04-07 09:58:00|16359.62|16239.62|16362.1|16242.1|16362.1|16242.1|16359.62|16239.62|10
1649325490000|2022-04-07 09:58:10|16362.06|16242.06|16365.56|16245.56|16365.56|16245.56|16362.06|16242.06|10
1649325500000|2022-04-07 09:58:20|16365.61|16245.61|16366.07|16246.07|16366.1|16246.1|16365.61|16245.61|9
1649325510000|2022-04-07 09:58:30|16366.5|16246.5|16367.44|16247.44|16367.44|16247.44|16366.42|16246.42|9
1649325520000|2022-04-07 09:58:40|16367.74|16247.74|16371.86|16251.86|16371.86|16251.86|16367.74|16247.74|10
1649325530000|2022-04-07 09:58:50|16371.77|16251.77|16374.73|16254.73|16375.03|16255.03|16371.77|16251.77|10
1649325540000|2022-04-07 09:59:00|16376.02|16256.02|16378.1|16258.1|16378.1|16258.1|16375.93|16255.93|10
1649325550000|2022-04-07 09:59:10|16378.15|16258.15|16379.11|16259.11|16379.14|16259.14|16378.15|16258.15|9
1649325560000|2022-04-07 09:59:20|16379.08|16259.08|16380.46|16260.46|16380.76|16260.76|16379.08|16259.08|9
1649325570000|2022-04-07 09:59:30|16380.52|16260.52|16379.53|16259.53|16380.52|16260.52|16379.53|16259.53|9
1649325580000|2022-04-07 09:59:40|16379.69|16259.69|16379.67|16259.67|16380.02|16260.02|16378.99|16258.99|10
1649325590000|2022-04-07 09:59:50|16379.33|16259.33|16380.26|16260.26|16380.26|16260.26|16378.63|16258.63|10
1649325600000|2022-04-07 10:00:00|16380.72|16260.72|16380.5|16260.5|16380.72|16260.72|16380.2|16260.2|10
1649325610000|2022-04-07 10:00:10|16380.53|16260.53|16381.05|16261.05|16381.46|16261.46|16380.53|16260.53|10
1649325620000|2022-04-07 10:00:20|16380.73|16260.73|16380.6|16260.6|16380.98|16260.98|16379.53|16259.53|10
1649325630000|2022-04-07 10:00:30|16380.69|16260.69|16382.15|16262.15|16382.15|16262.15|16380.69|16260.69|9
1649325640000|2022-04-07 10:00:40|16382.28|16262.28|16383.68|16263.68|16383.93|16263.93|16382.28|16262.28|10
1649325650000|2022-04-07 10:00:50|16383.66|16263.66|16383.73|16263.73|16383.8|16263.8|16383.44|16263.44|9
1649325660000|2022-04-07 10:01:00|16383.8|16263.8|16382.67|16262.67|16383.8|16263.8|16382.67|16262.67|10
1649325670000|2022-04-07 10:01:10|16382.79|16262.79|16380.63|16260.63|16382.86|16262.86|16380.63|16260.63|10
1649325680000|2022-04-07 10:01:20|16379|16259|16377.25|16257.25|16379.01|16259.01|16377.25|16257.25|9
1649325690000|2022-04-07 10:01:30|16376.43|16256.43|16376.2|16256.2|16376.43|16256.43|16376.06|16256.06|9
1649325700000|2022-04-07 10:01:40|16376.21|16256.21|16374.76|16254.76|16376.43|16256.43|16374.76|16254.76|10
1649325710000|2022-04-07 10:01:50|16374.79|16254.79|16374.09|16254.09|16374.81|16254.81|16374.09|16254.09|9
1649325720000|2022-04-07 10:02:00|16374.07|16254.07|16374.11|16254.11|16374.11|16254.11|16373.91|16253.91|10
1649325730000|2022-04-07 10:02:10|16373.09|16253.09|16371.83|16251.83|16373.09|16253.09|16371.78|16251.78|8
1649325740000|2022-04-07 10:02:20|16371.87|16251.87|16373.66|16253.66|16373.66|16253.66|16371.87|16251.87|10
1649325750000|2022-04-07 10:02:30|16373.86|16253.86|16375.18|16255.18|16375.27|16255.27|16373.86|16253.86|10
1649325760000|2022-04-07 10:02:40|16374.81|16254.81|16375.08|16255.08|16375.15|16255.15|16374.59|16254.59|9
1649325770000|2022-04-07 10:02:50|16374.28|16254.28|16374.43|16254.43|16375.21|16255.21|16374.17|16254.17|10
1649325780000|2022-04-07 10:03:00|16374.38|16254.38|16373.93|16253.93|16374.52|16254.52|16373.89|16253.89|8
1649325790000|2022-04-07 10:03:10|16374.06|16254.06|16369.69|16249.69|16374.33|16254.33|16369.69|16249.69|10
1649325800000|2022-04-07 10:03:20|16368.82|16248.82|16365.33|16245.33|16368.82|16248.82|16365.33|16245.33|9
1649325810000|2022-04-07 10:03:30|16365.46|16245.46|16361.13|16241.13|16365.46|16245.46|16361.06|16241.06|10
1649325820000|2022-04-07 10:03:40|16362.56|16242.56|16362.77|16242.77|16363.7|16243.7|16362.41|16242.41|10
1649325830000|2022-04-07 10:03:50|16362.98|16242.98|16364.94|16244.94|16364.94|16244.94|16362.86|16242.86|10
1649325840000|2022-04-07 10:04:00|16365.09|16245.09|16366.32|16246.32|16366.4|16246.4|16365.09|16245.09|10
1649325850000|2022-04-07 10:04:10|16366.23|16246.23|16367.97|16247.97|16367.97|16247.97|16366.16|16246.16|10
1649325860000|2022-04-07 10:04:20|16368.12|16248.12|16374.04|16254.04|16374.04|16254.04|16368.08|16248.08|9
1649325870000|2022-04-07 10:04:30|16373.37|16253.37|16374.38|16254.38|16374.38|16254.38|16372.7|16252.7|10
1649325880000|2022-04-07 10:04:40|16373.83|16253.83|16374.4|16254.4|16374.45|16254.45|16373.83|16253.83|9
1649325890000|2022-04-07 10:04:50|16374.8|16254.8|16374.06|16254.06|16375.45|16255.45|16374.06|16254.06|10
1649325900000|2022-04-07 10:05:00|16373.32|16253.32|16369.15|16249.15|16373.45|16253.45|16369.07|16249.07|10
1649325910000|2022-04-07 10:05:10|16368.39|16248.39|16364.1|16244.1|16368.39|16248.39|16364.1|16244.1|10
1649325920000|2022-04-07 10:05:20|16361.4|16241.4|16357.49|16237.49|16361.4|16241.4|16356.38|16236.38|10
1649325930000|2022-04-07 10:05:30|16357.59|16237.59|16355.68|16235.68|16357.86|16237.86|16355.68|16235.68|10
1649325940000|2022-04-07 10:05:40|16355.11|16235.11|16353.1|16233.1|16355.67|16235.67|16352.89|16232.89|10
1649325950000|2022-04-07 10:05:50|16353.3|16233.3|16355.76|16235.76|16355.76|16235.76|16353.3|16233.3|10
1649325960000|2022-04-07 10:06:00|16355.73|16235.73|16357.27|16237.27|16357.27|16237.27|16355.7|16235.7|10
1649325970000|2022-04-07 10:06:10|16357.5|16237.5|16356.79|16236.79|16357.5|16237.5|16356.17|16236.17|10
1649325980000|2022-04-07 10:06:20|16356.89|16236.89|16358.74|16238.74|16358.74|16238.74|16356.89|16236.89|10
1649325990000|2022-04-07 10:06:30|16358.46|16238.46|16359.55|16239.55|16359.55|16239.55|16358.39|16238.39|10
1649326000000|2022-04-07 10:06:40|16359.67|16239.67|16359.5|16239.5|16360.51|16240.51|16359.43|16239.43|10
1649326010000|2022-04-07 10:06:50|16359.7|16239.7|16358.71|16238.71|16359.79|16239.79|16358.71|16238.71|9
1649326020000|2022-04-07 10:07:00|16358.77|16238.77|16358.29|16238.29|16358.77|16238.77|16358.28|16238.28|10
1649326030000|2022-04-07 10:07:10|16358.84|16238.84|16360.2|16240.2|16360.2|16240.2|16358.84|16238.84|8
1649326040000|2022-04-07 10:07:20|16360.36|16240.36|16360.82|16240.82|16360.93|16240.93|16360.36|16240.36|10
1649326050000|2022-04-07 10:07:30|16360.76|16240.76|16361.58|16241.58|16361.61|16241.61|16360.55|16240.55|9
1649326060000|2022-04-07 10:07:40|16361.67|16241.67|16364.42|16244.42|16364.42|16244.42|16361.67|16241.67|10
1649326070000|2022-04-07 10:07:50|16364.11|16244.11|16363.26|16243.26|16364.32|16244.32|16363.25|16243.25|9
1649326080000|2022-04-07 10:08:00|16363.24|16243.24|16361.11|16241.11|16363.24|16243.24|16361.11|16241.11|10
1649326090000|2022-04-07 10:08:10|16362.23|16242.23|16366.51|16246.51|16366.51|16246.51|16362.23|16242.23|10
1649326100000|2022-04-07 10:08:20|16366.14|16246.14|16366.88|16246.88|16367.04|16247.04|16366.14|16246.14|10
1649326110000|2022-04-07 10:08:30|16366.65|16246.65|16366.63|16246.63|16366.8|16246.8|16366.43|16246.43|10
1649326120000|2022-04-07 10:08:40|16366.66|16246.66|16366.66|16246.66|16366.66|16246.66|16366.18|16246.18|7
1649326130000|2022-04-07 10:08:50|16366.71|16246.71|16369.71|16249.71|16369.71|16249.71|16366.71|16246.71|10
1649326140000|2022-04-07 10:09:00|16369.7|16249.7|16370.89|16250.89|16370.92|16250.92|16369.65|16249.65|10
1649326150000|2022-04-07 10:09:10|16370.73|16250.73|16371.49|16251.49|16371.49|16251.49|16370.01|16250.01|9
1649326160000|2022-04-07 10:09:20|16371.52|16251.52|16371.34|16251.34|16372.15|16252.15|16371.17|16251.17|10
1649326170000|2022-04-07 10:09:30|16371.17|16251.17|16370.97|16250.97|16371.26|16251.26|16370.97|16250.97|8
1649326180000|2022-04-07 10:09:40|16370.68|16250.68|16369.56|16249.56|16370.68|16250.68|16369.55|16249.55|7
1649326190000|2022-04-07 10:09:50|16369.53|16249.53|16369.91|16249.91|16369.98|16249.98|16369.32|16249.32|9
1649326200000|2022-04-07 10:10:00|16369.98|16249.98|16370.04|16250.04|16370.82|16250.82|16369.98|16249.98|9
1649326210000|2022-04-07 10:10:10|16369.88|16249.88|16371.12|16251.12|16371.12|16251.12|16369.61|16249.61|9
1649326220000|2022-04-07 10:10:20|16371.45|16251.45|16372.74|16252.74|16373.28|16253.28|16371.45|16251.45|10
1649326230000|2022-04-07 10:10:30|16372.72|16252.72|16372.79|16252.79|16372.83|16252.83|16372.48|16252.48|8
1649326240000|2022-04-07 10:10:40|16372.89|16252.89|16373.01|16253.01|16373.48|16253.48|16372.75|16252.75|10
1649326250000|2022-04-07 10:10:50|16372.89|16252.89|16373.52|16253.52|16373.61|16253.61|16372.89|16252.89|6
1649326260000|2022-04-07 10:11:00|16373.91|16253.91|16373.6|16253.6|16374.1|16254.1|16372.81|16252.81|10
1649326270000|2022-04-07 10:11:10|16373.62|16253.62|16374.47|16254.47|16374.49|16254.49|16373.62|16253.62|8
1649326280000|2022-04-07 10:11:20|16374.63|16254.63|16374.91|16254.91|16375.2|16255.2|16374.63|16254.63|9
1649326290000|2022-04-07 10:11:30|16374.97|16254.97|16374.4|16254.4|16374.97|16254.97|16374.4|16254.4|8
1649326300000|2022-04-07 10:11:40|16374.13|16254.13|16373.91|16253.91|16375.26|16255.26|16373.91|16253.91|10
1649326310000|2022-04-07 10:11:50|16373.83|16253.83|16373.64|16253.64|16373.87|16253.87|16373.55|16253.55|8
1649326320000|2022-04-07 10:12:00|16373.75|16253.75|16374.22|16254.22|16374.22|16254.22|16373.16|16253.16|10
1649326330000|2022-04-07 10:12:10|16374.25|16254.25|16376.06|16256.06|16376.18|16256.18|16373.94|16253.94|10
1649326340000|2022-04-07 10:12:20|16376.08|16256.08|16376.26|16256.26|16376.26|16256.26|16375.62|16255.62|10
1649326350000|2022-04-07 10:12:30|16376.55|16256.55|16380.43|16260.43|16380.43|16260.43|16376.51|16256.51|10
1649326360000|2022-04-07 10:12:40|16380.46|16260.46|16379.56|16259.56|16380.47|16260.47|16379.56|16259.56|10
1649326370000|2022-04-07 10:12:50|16379.45|16259.45|16378.91|16258.91|16379.6|16259.6|16378.91|16258.91|9
1649326380000|2022-04-07 10:13:00|16379.08|16259.08|16376.5|16256.5|16379.08|16259.08|16376.5|16256.5|10
1649326390000|2022-04-07 10:13:10|16376.07|16256.07|16371.44|16251.44|16376.07|16256.07|16371.44|16251.44|10
1649326400000|2022-04-07 10:13:20|16370.83|16250.83|16373.14|16253.14|16373.14|16253.14|16370.24|16250.24|10
1649326410000|2022-04-07 10:13:30|16373.34|16253.34|16373.94|16253.94|16374.2|16254.2|16373.34|16253.34|9
1649326420000|2022-04-07 10:13:40|16374.1|16254.1|16373.25|16253.25|16374.1|16254.1|16373.25|16253.25|10
1649326430000|2022-04-07 10:13:50|16372.99|16252.99|16371.13|16251.13|16372.99|16252.99|16371.13|16251.13|10
1649326440000|2022-04-07 10:14:00|16371.19|16251.19|16369.59|16249.59|16371.19|16251.19|16369.58|16249.58|10
1649326450000|2022-04-07 10:14:10|16369.87|16249.87|16369.71|16249.71|16369.87|16249.87|16369.11|16249.11|9
1649326460000|2022-04-07 10:14:20|16369.44|16249.44|16369.64|16249.64|16369.64|16249.64|16369.12|16249.12|9
1649326470000|2022-04-07 10:14:30|16369.63|16249.63|16371.79|16251.79|16371.79|16251.79|16369.63|16249.63|8
1649326480000|2022-04-07 10:14:40|16371.87|16251.87|16372.57|16252.57|16372.57|16252.57|16371.87|16251.87|9
1649326490000|2022-04-07 10:14:50|16372.3|16252.3|16371.21|16251.21|16372.53|16252.53|16371.16|16251.16|10
1649326500000|2022-04-07 10:15:00|16371.17|16251.17|16371.56|16251.56|16371.56|16251.56|16370.85|16250.85|10
1649326510000|2022-04-07 10:15:10|16371.76|16251.76|16372.93|16252.93|16372.95|16252.95|16371.76|16251.76|9
1649326520000|2022-04-07 10:15:20|16372.79|16252.79|16373.37|16253.37|16373.37|16253.37|16372.79|16252.79|7
1649326530000|2022-04-07 10:15:30|16372.81|16252.81|16370.98|16250.98|16373.19|16253.19|16370.96|16250.96|9
1649326540000|2022-04-07 10:15:40|16370.19|16250.19|16369.82|16249.82|16370.42|16250.42|16369.51|16249.51|10
1649326550000|2022-04-07 10:15:50|16369.84|16249.84|16370.11|16250.11|16370.11|16250.11|16369.69|16249.69|7
1649326560000|2022-04-07 10:16:00|16370.79|16250.79|16371.36|16251.36|16371.59|16251.59|16370.79|16250.79|10
1649326570000|2022-04-07 10:16:10|16371.14|16251.14|16370.55|16250.55|16371.14|16251.14|16370.43|16250.43|8
1649326580000|2022-04-07 10:16:20|16370.32|16250.32|16369.96|16249.96|16371|16251|16369.95|16249.95|9
1649326590000|2022-04-07 10:16:30|16370.01|16250.01|16369.08|16249.08|16370.01|16250.01|16369.08|16249.08|9
1649326600000|2022-04-07 10:16:40|16369.12|16249.12|16367.14|16247.14|16369.12|16249.12|16366.88|16246.88|9
1649326610000|2022-04-07 10:16:50|16367.22|16247.22|16369.87|16249.87|16369.87|16249.87|16367.22|16247.22|10
1649326620000|2022-04-07 10:17:00|16369.56|16249.56|16369.71|16249.71|16369.91|16249.91|16369.46|16249.46|10
1649326630000|2022-04-07 10:17:10|16369.43|16249.43|16367.08|16247.08|16369.43|16249.43|16367.08|16247.08|10
1649326640000|2022-04-07 10:17:20|16366.67|16246.67|16366.37|16246.37|16366.79|16246.79|16366.37|16246.37|9
1649326650000|2022-04-07 10:17:30|16366.47|16246.47|16365.25|16245.25|16366.73|16246.73|16365.25|16245.25|9
1649326660000|2022-04-07 10:17:40|16365.22|16245.22|16365.07|16245.07|16365.73|16245.73|16364.84|16244.84|10
1649326670000|2022-04-07 10:17:50|16365.05|16245.05|16364.24|16244.24|16365.11|16245.11|16364.24|16244.24|10
1649326680000|2022-04-07 10:18:00|16364.15|16244.15|16363.59|16243.59|16364.34|16244.34|16363.59|16243.59|10
1649326690000|2022-04-07 10:18:10|16363.46|16243.46|16363.04|16243.04|16363.47|16243.47|16362.97|16242.97|10
1649326700000|2022-04-07 10:18:20|16363.03|16243.03|16362.54|16242.54|16363.22|16243.22|16362.54|16242.54|6
1649326710000|2022-04-07 10:18:30|16362.49|16242.49|16359.13|16239.13|16362.49|16242.49|16358.99|16238.99|10
1649326720000|2022-04-07 10:18:40|16359.06|16239.06|16356.42|16236.42|16359.18|16239.18|16356.28|16236.28|9
1649326730000|2022-04-07 10:18:50|16356.11|16236.11|16348.11|16228.11|16356.11|16236.11|16348.11|16228.11|10
1649326740000|2022-04-07 10:19:00|16346.37|16226.37|16343.91|16223.91|16346.37|16226.37|16343.91|16223.91|10
1649326750000|2022-04-07 10:19:10|16343.96|16223.96|16340.11|16220.11|16343.96|16223.96|16339.97|16219.97|10
1649326760000|2022-04-07 10:19:20|16340.28|16220.28|16339.22|16219.22|16340.28|16220.28|16339.22|16219.22|9
1649326770000|2022-04-07 10:19:30|16338.61|16218.61|16337.91|16217.91|16338.61|16218.61|16337.79|16217.79|10
1649326780000|2022-04-07 10:19:40|16337.7|16217.7|16336.13|16216.13|16337.7|16217.7|16336.13|16216.13|10
1649326790000|2022-04-07 10:19:50|16335.84|16215.84|16333.31|16213.31|16335.84|16215.84|16333.13|16213.13|10
1649326800000|2022-04-07 10:20:00|16332.94|16212.94|16330.5|16210.5|16333.02|16213.02|16330.5|16210.5|10
1649326810000|2022-04-07 10:20:10|16330.77|16210.77|16330.23|16210.23|16330.77|16210.77|16329.46|16209.46|10
1649326820000|2022-04-07 10:20:20|16330.46|16210.46|16332.05|16212.05|16332.37|16212.37|16330.46|16210.46|10
1649326830000|2022-04-07 10:20:30|16332.49|16212.49|16333.18|16213.18|16333.23|16213.23|16332.43|16212.43|10
1649326840000|2022-04-07 10:20:40|16333.04|16213.04|16332.14|16212.14|16333.04|16213.04|16331.31|16211.31|10
1649326850000|2022-04-07 10:20:50|16332.29|16212.29|16332.1|16212.1|16332.43|16212.43|16331.92|16211.92|9
1649326860000|2022-04-07 10:21:00|16332.19|16212.19|16333.08|16213.08|16333.33|16213.33|16332.19|16212.19|10
1649326870000|2022-04-07 10:21:10|16333.1|16213.1|16332.96|16212.96|16333.94|16213.94|16332.96|16212.96|9
1649326880000|2022-04-07 10:21:20|16333.04|16213.04|16334.3|16214.3|16334.3|16214.3|16332.79|16212.79|10
1649326890000|2022-04-07 10:21:30|16334.34|16214.34|16334.81|16214.81|16335|16215|16334.03|16214.03|10
1649326900000|2022-04-07 10:21:40|16334.63|16214.63|16337.52|16217.52|16337.65|16217.65|16334.63|16214.63|10
1649326910000|2022-04-07 10:21:50|16337.61|16217.61|16338.33|16218.33|16338.33|16218.33|16337.61|16217.61|9
1649326920000|2022-04-07 10:22:00|16338.28|16218.28|16338.25|16218.25|16338.56|16218.56|16338.25|16218.25|10
1649326930000|2022-04-07 10:22:10|16338.56|16218.56|16339.44|16219.44|16339.47|16219.47|16338.51|16218.51|10
1649326940000|2022-04-07 10:22:20|16339.2|16219.2|16339.6|16219.6|16339.62|16219.62|16339.19|16219.19|10
1649326950000|2022-04-07 10:22:30|16339.96|16219.96|16340.93|16220.93|16340.98|16220.98|16339.96|16219.96|10
1649326960000|2022-04-07 10:22:40|16340.86|16220.86|16341.38|16221.38|16341.55|16221.55|16340.39|16220.39|10
1649326970000|2022-04-07 10:22:50|16341.37|16221.37|16341.72|16221.72|16341.72|16221.72|16341.37|16221.37|9
1649326980000|2022-04-07 10:23:00|16341.61|16221.61|16343.04|16223.04|16343.04|16223.04|16341.61|16221.61|9
1649326990000|2022-04-07 10:23:10|16343.87|16223.87|16341.17|16221.17|16343.87|16223.87|16341.17|16221.17|10
1649327000000|2022-04-07 10:23:20|16340.13|16220.13|16339.92|16219.92|16340.36|16220.36|16339.77|16219.77|9
1649327010000|2022-04-07 10:23:30|16339.89|16219.89|16339.92|16219.92|16340.01|16220.01|16339.27|16219.27|10
1649327020000|2022-04-07 10:23:40|16340.36|16220.36|16340.87|16220.87|16340.87|16220.87|16340.13|16220.13|10
1649327030000|2022-04-07 10:23:50|16340.95|16220.95|16341.96|16221.96|16342.24|16222.24|16340.86|16220.86|9
1649327040000|2022-04-07 10:24:00|16342.06|16222.06|16344.63|16224.63|16344.63|16224.63|16342.06|16222.06|9
1649327050000|2022-04-07 10:24:10|16344.68|16224.68|16345.06|16225.06|16345.75|16225.75|16344.66|16224.66|9
1649327060000|2022-04-07 10:24:20|16344.7|16224.7|16347.3|16227.3|16347.3|16227.3|16344.7|16224.7|9
1649327070000|2022-04-07 10:24:30|16347.47|16227.47|16350.34|16230.34|16350.34|16230.34|16347.47|16227.47|10
1649327080000|2022-04-07 10:24:40|16350.4|16230.4|16351.38|16231.38|16351.38|16231.38|16350.3|16230.3|9
1649327090000|2022-04-07 10:24:50|16351.33|16231.33|16352.59|16232.59|16352.91|16232.91|16351.33|16231.33|9
1649327100000|2022-04-07 10:25:00|16352.7|16232.7|16352.61|16232.61|16353.47|16233.47|16352.59|16232.59|6
1649327110000|2022-04-07 10:25:10|16352.89|16232.89|16352.65|16232.65|16352.89|16232.89|16352.43|16232.43|9
1649327120000|2022-04-07 10:25:20|16352.71|16232.71|16353.69|16233.69|16353.69|16233.69|16352.71|16232.71|6
1649327130000|2022-04-07 10:25:30|16353.73|16233.73|16353.13|16233.13|16353.86|16233.86|16353.13|16233.13|9
1649327140000|2022-04-07 10:25:40|16353.15|16233.15|16352.92|16232.92|16353.17|16233.17|16352.92|16232.92|5
1649327150000|2022-04-07 10:25:50|16352.9|16232.9|16350.7|16230.7|16353.03|16233.03|16350.7|16230.7|10
1649327160000|2022-04-07 10:26:00|16351.07|16231.07|16351.12|16231.12|16351.12|16231.12|16350.01|16230.01|10
1649327170000|2022-04-07 10:26:10|16351.21|16231.21|16351.79|16231.79|16351.84|16231.84|16351.21|16231.21|8
1649327180000|2022-04-07 10:26:20|16352.07|16232.07|16350.96|16230.96|16352.15|16232.15|16350.96|16230.96|8
1649327190000|2022-04-07 10:26:30|16350.72|16230.72|16350.58|16230.58|16350.99|16230.99|16350.04|16230.04|9
1649327200000|2022-04-07 10:26:40|16350.52|16230.52|16348.01|16228.01|16350.52|16230.52|16348.01|16228.01|10
1649327210000|2022-04-07 10:26:50|16347.74|16227.74|16346.65|16226.65|16347.74|16227.74|16346.65|16226.65|9
1649327220000|2022-04-07 10:27:00|16346.31|16226.31|16346.12|16226.12|16346.32|16226.32|16345.95|16225.95|7
1649327230000|2022-04-07 10:27:10|16346.09|16226.09|16344.43|16224.43|16346.09|16226.09|16344.43|16224.43|9
1649327240000|2022-04-07 10:27:20|16343.63|16223.63|16339.69|16219.69|16343.63|16223.63|16339.69|16219.69|10
1649327250000|2022-04-07 10:27:30|16339.84|16219.84|16339.8|16219.8|16340.26|16220.26|16339.49|16219.49|10
1649327260000|2022-04-07 10:27:40|16339.86|16219.86|16338.02|16218.02|16340.26|16220.26|16337.99|16217.99|8
1649327270000|2022-04-07 10:27:50|16338.08|16218.08|16335.96|16215.96|16338.08|16218.08|16335.84|16215.84|9
1649327280000|2022-04-07 10:28:00|16335.98|16215.98|16336.59|16216.59|16336.59|16216.59|16335.96|16215.96|10
1649327290000|2022-04-07 10:28:10|16336.54|16216.54|16336.23|16216.23|16336.74|16216.74|16336.23|16216.23|8
1649327300000|2022-04-07 10:28:20|16336.16|16216.16|16338.87|16218.87|16338.87|16218.87|16335.93|16215.93|10
1649327310000|2022-04-07 10:28:30|16338.59|16218.59|16339.75|16219.75|16340.1|16220.1|16338.59|16218.59|10
1649327320000|2022-04-07 10:28:40|16339.77|16219.77|16340.16|16220.16|16340.16|16220.16|16339.75|16219.75|10
1649327330000|2022-04-07 10:28:50|16340.36|16220.36|16342.93|16222.93|16342.96|16222.96|16340.36|16220.36|10
1649327340000|2022-04-07 10:29:00|16343.96|16223.96|16346|16226|16346.64|16226.64|16343.96|16223.96|10
1649327350000|2022-04-07 10:29:10|16346.18|16226.18|16349.5|16229.5|16349.51|16229.51|16345.35|16225.35|10
1649327360000|2022-04-07 10:29:20|16350.04|16230.04|16351.49|16231.49|16351.49|16231.49|16350.04|16230.04|10
1649327370000|2022-04-07 10:29:30|16351.24|16231.24|16350.87|16230.87|16351.53|16231.53|16350.87|16230.87|10
1649327380000|2022-04-07 10:29:40|16350.06|16230.06|16349.18|16229.18|16350.83|16230.83|16349.18|16229.18|10
1649327390000|2022-04-07 10:29:50|16349.47|16229.47|16347.37|16227.37|16349.47|16229.47|16347.37|16227.37|10
1649327400000|2022-04-07 10:30:00|16347.4|16227.4|16343.58|16223.58|16347.4|16227.4|16343.42|16223.42|10
1649327410000|2022-04-07 10:30:10|16343.84|16223.84|16343.63|16223.63|16343.91|16223.91|16343.1|16223.1|9
1649327420000|2022-04-07 10:30:20|16343.34|16223.34|16342.04|16222.04|16343.34|16223.34|16341.82|16221.82|10
1649327430000|2022-04-07 10:30:30|16342.08|16222.08|16341.88|16221.88|16342.36|16222.36|16341.88|16221.88|10
1649327440000|2022-04-07 10:30:40|16341.77|16221.77|16341.1|16221.1|16341.77|16221.77|16341.04|16221.04|10
1649327450000|2022-04-07 10:30:50|16340.44|16220.44|16341.96|16221.96|16342.57|16222.57|16340.44|16220.44|10
1649327460000|2022-04-07 10:31:00|16342.43|16222.43|16343.92|16223.92|16343.92|16223.92|16342.43|16222.43|10
1649327470000|2022-04-07 10:31:10|16343.75|16223.75|16344.48|16224.48|16344.55|16224.55|16343.6|16223.6|10
1649327480000|2022-04-07 10:31:20|16344.47|16224.47|16344.99|16224.99|16345.09|16225.09|16344.47|16224.47|10
1649327490000|2022-04-07 10:31:30|16344.81|16224.81|16344.3|16224.3|16345.12|16225.12|16344.3|16224.3|10
1649327500000|2022-04-07 10:31:40|16344.66|16224.66|16342.6|16222.6|16344.97|16224.97|16342.56|16222.56|10
1649327510000|2022-04-07 10:31:50|16342.65|16222.65|16342.64|16222.64|16342.83|16222.83|16342.58|16222.58|9
1649327520000|2022-04-07 10:32:00|16342.68|16222.68|16341.76|16221.76|16342.68|16222.68|16341.57|16221.57|10
1649327530000|2022-04-07 10:32:10|16341.79|16221.79|16341.16|16221.16|16342.69|16222.69|16341.16|16221.16|10
1649327540000|2022-04-07 10:32:20|16340.92|16220.92|16336.78|16216.78|16340.92|16220.92|16336.78|16216.78|10
1649327550000|2022-04-07 10:32:30|16336.83|16216.83|16336.68|16216.68|16336.83|16216.83|16336.15|16216.15|10
1649327560000|2022-04-07 10:32:40|16336.82|16216.82|16334.58|16214.58|16336.82|16216.82|16334.57|16214.57|10
1649327570000|2022-04-07 10:32:50|16334.72|16214.72|16334.1|16214.1|16334.76|16214.76|16334.1|16214.1|7
1649327580000|2022-04-07 10:33:00|16333.96|16213.96|16330.91|16210.91|16333.96|16213.96|16330.87|16210.87|10
1649327590000|2022-04-07 10:33:10|16328.82|16208.82|16326.43|16206.43|16329.28|16209.28|16326.43|16206.43|10
1649327600000|2022-04-07 10:33:20|16325.22|16205.22|16319.28|16199.28|16325.22|16205.22|16319.28|16199.28|10
1649327610000|2022-04-07 10:33:30|16318.44|16198.44|16316.75|16196.75|16318.44|16198.44|16315.21|16195.21|10
1649327620000|2022-04-07 10:33:40|16316.87|16196.87|16317.68|16197.68|16317.68|16197.68|16316.52|16196.52|10
1649327630000|2022-04-07 10:33:50|16317.78|16197.78|16317.32|16197.32|16317.85|16197.85|16317.28|16197.28|10
1649327640000|2022-04-07 10:34:00|16317.14|16197.14|16316.3|16196.3|16317.34|16197.34|16316.3|16196.3|10
1649327650000|2022-04-07 10:34:10|16315.97|16195.97|16315.62|16195.62|16316.26|16196.26|16315.62|16195.62|10
1649327660000|2022-04-07 10:34:20|16315.74|16195.74|16315.7|16195.7|16315.89|16195.89|16315.09|16195.09|9
1649327670000|2022-04-07 10:34:30|16315.91|16195.91|16319.48|16199.48|16319.48|16199.48|16315.91|16195.91|10
1649327680000|2022-04-07 10:34:40|16319.39|16199.39|16321.07|16201.07|16321.66|16201.66|16319.39|16199.39|10
1649327690000|2022-04-07 10:34:50|16321.65|16201.65|16323.57|16203.57|16323.57|16203.57|16321.64|16201.64|10
1649327700000|2022-04-07 10:35:00|16323.56|16203.56|16325.04|16205.04|16325.04|16205.04|16323.46|16203.46|10
1649327710000|2022-04-07 10:35:10|16324.86|16204.86|16325.32|16205.32|16325.32|16205.32|16324.52|16204.52|10
1649327720000|2022-04-07 10:35:20|16325.81|16205.81|16321.26|16201.26|16325.96|16205.96|16321.26|16201.26|10
1649327730000|2022-04-07 10:35:30|16320.5|16200.5|16315.29|16195.29|16320.5|16200.5|16315.29|16195.29|10
1649327740000|2022-04-07 10:35:40|16315.37|16195.37|16314.39|16194.39|16315.55|16195.55|16314.39|16194.39|9
1649327750000|2022-04-07 10:35:50|16314.69|16194.69|16312.16|16192.16|16314.69|16194.69|16312.16|16192.16|10
1649327760000|2022-04-07 10:36:00|16311.57|16191.57|16309.3|16189.3|16311.57|16191.57|16309.18|16189.18|9
1649327770000|2022-04-07 10:36:10|16308.79|16188.79|16309.43|16189.43|16310.1|16190.1|16308.79|16188.79|10
1649327780000|2022-04-07 10:36:20|16309.6|16189.6|16307.73|16187.73|16309.75|16189.75|16307.61|16187.61|10
1649327790000|2022-04-07 10:36:30|16307.72|16187.72|16308.19|16188.19|16308.43|16188.43|16307.72|16187.72|10
1649327800000|2022-04-07 10:36:40|16308.18|16188.18|16308.49|16188.49|16308.54|16188.54|16308.08|16188.08|10
1649327810000|2022-04-07 10:36:50|16308.81|16188.81|16308.74|16188.74|16308.87|16188.87|16308.02|16188.02|10
1649327820000|2022-04-07 10:37:00|16309.18|16189.18|16308.8|16188.8|16310.15|16190.15|16308.8|16188.8|10
1649327830000|2022-04-07 10:37:10|16308.53|16188.53|16307.84|16187.84|16308.53|16188.53|16307.61|16187.61|10
1649327840000|2022-04-07 10:37:20|16307.11|16187.11|16312.38|16192.38|16312.38|16192.38|16307.11|16187.11|10
1649327850000|2022-04-07 10:37:30|16312.72|16192.72|16312.33|16192.33|16312.72|16192.72|16311.55|16191.55|10
1649327860000|2022-04-07 10:37:40|16311.54|16191.54|16311.14|16191.14|16312.2|16192.2|16311.09|16191.09|10
1649327870000|2022-04-07 10:37:50|16311.5|16191.5|16311.84|16191.84|16312.74|16192.74|16311.5|16191.5|10
1649327880000|2022-04-07 10:38:00|16312.2|16192.2|16314.57|16194.57|16314.57|16194.57|16311.83|16191.83|10
1649327890000|2022-04-07 10:38:10|16315.4|16195.4|16315.78|16195.78|16316.38|16196.38|16315.34|16195.34|10
1649327900000|2022-04-07 10:38:20|16315.6|16195.6|16317.79|16197.79|16317.79|16197.79|16315.6|16195.6|10
1649327910000|2022-04-07 10:38:30|16317.83|16197.83|16318.64|16198.64|16318.64|16198.64|16317.42|16197.42|10
1649327920000|2022-04-07 10:38:40|16318.67|16198.67|16318.71|16198.71|16318.88|16198.88|16318.46|16198.46|9
1649327930000|2022-04-07 10:38:50|16319.11|16199.11|16319.58|16199.58|16319.58|16199.58|16319.1|16199.1|8
1649327940000|2022-04-07 10:39:00|16319.51|16199.51|16319.33|16199.33|16319.91|16199.91|16319.19|16199.19|10
1649327950000|2022-04-07 10:39:10|16319.95|16199.95|16320.1|16200.1|16320.1|16200.1|16319.3|16199.3|9
1649327960000|2022-04-07 10:39:20|16318.33|16198.33|16318.84|16198.84|16318.84|16198.84|16317.88|16197.88|10
1649327970000|2022-04-07 10:39:30|16318.85|16198.85|16319.64|16199.64|16320.39|16200.39|16318.68|16198.68|10
1649327980000|2022-04-07 10:39:40|16319.71|16199.71|16321.15|16201.15|16321.56|16201.56|16319.71|16199.71|9
1649327990000|2022-04-07 10:39:50|16321.09|16201.09|16321.05|16201.05|16321.44|16201.44|16320.99|16200.99|10
1649328000000|2022-04-07 10:40:00|16320.98|16200.98|16321.39|16201.39|16321.39|16201.39|16320.85|16200.85|9
1649328010000|2022-04-07 10:40:10|16321.37|16201.37|16322.91|16202.91|16323.22|16203.22|16321.37|16201.37|10
1649328020000|2022-04-07 10:40:20|16322.89|16202.89|16324.57|16204.57|16324.71|16204.71|16322.8|16202.8|10
1649328030000|2022-04-07 10:40:30|16324.76|16204.76|16325.46|16205.46|16325.46|16205.46|16324.75|16204.75|10
1649328040000|2022-04-07 10:40:40|16325.49|16205.49|16327.54|16207.54|16327.54|16207.54|16325.42|16205.42|9
1649328050000|2022-04-07 10:40:50|16327.05|16207.05|16326.32|16206.32|16327.06|16207.06|16326.32|16206.32|9
1649328060000|2022-04-07 10:41:00|16326.19|16206.19|16323.75|16203.75|16326.7|16206.7|16323.75|16203.75|10
1649328070000|2022-04-07 10:41:10|16323.37|16203.37|16319.7|16199.7|16323.37|16203.37|16319.62|16199.62|10
1649328080000|2022-04-07 10:41:20|16319.63|16199.63|16318.6|16198.6|16319.63|16199.63|16318.47|16198.47|8
1649328090000|2022-04-07 10:41:30|16318.4|16198.4|16320.11|16200.11|16320.11|16200.11|16318.4|16198.4|9
1649328100000|2022-04-07 10:41:40|16321.18|16201.18|16321.2|16201.2|16321.5|16201.5|16321.13|16201.13|10
1649328110000|2022-04-07 10:41:50|16321.01|16201.01|16319.81|16199.81|16321.01|16201.01|16319.73|16199.73|10
1649328120000|2022-04-07 10:42:00|16319.87|16199.87|16319.53|16199.53|16319.87|16199.87|16319.28|16199.28|10
1649328130000|2022-04-07 10:42:10|16319.66|16199.66|16320.87|16200.87|16320.87|16200.87|16319.61|16199.61|10
1649328140000|2022-04-07 10:42:20|16320.94|16200.94|16319.43|16199.43|16321|16201|16319.31|16199.31|10
1649328150000|2022-04-07 10:42:30|16319.23|16199.23|16319.81|16199.81|16319.86|16199.86|16319.06|16199.06|9
1649328160000|2022-04-07 10:42:40|16319.55|16199.55|16318.44|16198.44|16319.55|16199.55|16318.44|16198.44|10
1649328170000|2022-04-07 10:42:50|16318.32|16198.32|16317.54|16197.54|16318.35|16198.35|16317.52|16197.52|10
1649328180000|2022-04-07 10:43:00|16317.7|16197.7|16318.84|16198.84|16318.84|16198.84|16317.7|16197.7|10
1649328190000|2022-04-07 10:43:10|16318.91|16198.91|16318.67|16198.67|16318.94|16198.94|16318.67|16198.67|9
1649328200000|2022-04-07 10:43:20|16318.57|16198.57|16318.93|16198.93|16318.93|16198.93|16318.48|16198.48|10
1649328210000|2022-04-07 10:43:30|16319.05|16199.05|16319.68|16199.68|16319.68|16199.68|16318.99|16198.99|9
1649328220000|2022-04-07 10:43:40|16319.38|16199.38|16320.21|16200.21|16320.8|16200.8|16319.38|16199.38|10
1649328230000|2022-04-07 10:43:50|16320.06|16200.06|16319.39|16199.39|16320.06|16200.06|16319.39|16199.39|10
1649328240000|2022-04-07 10:44:00|16319.54|16199.54|16320.22|16200.22|16320.25|16200.25|16319.54|16199.54|10
1649328250000|2022-04-07 10:44:10|16320.13|16200.13|16320.03|16200.03|16320.84|16200.84|16319.85|16199.85|10
1649328260000|2022-04-07 10:44:20|16320.41|16200.41|16323.04|16203.04|16323.14|16203.14|16320.41|16200.41|10
1649328270000|2022-04-07 10:44:30|16323.18|16203.18|16323.92|16203.92|16323.92|16203.92|16323.18|16203.18|10
1649328280000|2022-04-07 10:44:40|16323.98|16203.98|16323.04|16203.04|16324.2|16204.2|16322.96|16202.96|10
1649328290000|2022-04-07 10:44:50|16322.99|16202.99|16324.28|16204.28|16324.3|16204.3|16322.99|16202.99|9
1649328300000|2022-04-07 10:45:00|16324.24|16204.24|16325.63|16205.63|16325.63|16205.63|16324.21|16204.21|9
1649328310000|2022-04-07 10:45:10|16325.8|16205.8|16323.66|16203.66|16326.35|16206.35|16323.66|16203.66|9
1649328320000|2022-04-07 10:45:20|16323.13|16203.13|16321.39|16201.39|16323.13|16203.13|16321.39|16201.39|10
1649328330000|2022-04-07 10:45:30|16321.34|16201.34|16321.86|16201.86|16321.86|16201.86|16321.34|16201.34|10
1649328340000|2022-04-07 10:45:40|16321.92|16201.92|16320.16|16200.16|16321.92|16201.92|16320.16|16200.16|9
1649328350000|2022-04-07 10:45:50|16319.69|16199.69|16318.31|16198.31|16319.69|16199.69|16318.24|16198.24|9
1649328360000|2022-04-07 10:46:00|16318.38|16198.38|16317.24|16197.24|16318.52|16198.52|16317.24|16197.24|10
1649328370000|2022-04-07 10:46:10|16317.67|16197.67|16317.34|16197.34|16317.7|16197.7|16316.44|16196.44|10
1649328380000|2022-04-07 10:46:20|16317.25|16197.25|16316.91|16196.91|16317.25|16197.25|16316.82|16196.82|9
1649328390000|2022-04-07 10:46:30|16317.47|16197.47|16318.22|16198.22|16318.5|16198.5|16317.47|16197.47|8
1649328400000|2022-04-07 10:46:40|16318.21|16198.21|16317.9|16197.9|16318.21|16198.21|16317.22|16197.22|7
1649328410000|2022-04-07 10:46:50|16317.86|16197.86|16318.54|16198.54|16318.65|16198.65|16317.86|16197.86|10
1649328420000|2022-04-07 10:47:00|16318.74|16198.74|16318.82|16198.82|16319.37|16199.37|16318.74|16198.74|10
1649328430000|2022-04-07 10:47:10|16318.65|16198.65|16317.96|16197.96|16319.06|16199.06|16317.96|16197.96|9
1649328440000|2022-04-07 10:47:20|16318.28|16198.28|16319.3|16199.3|16319.3|16199.3|16318.28|16198.28|8
1649328450000|2022-04-07 10:47:30|16321.35|16201.35|16326.15|16206.15|16326.15|16206.15|16321.35|16201.35|10
1649328460000|2022-04-07 10:47:40|16326.11|16206.11|16328.68|16208.68|16328.68|16208.68|16326.11|16206.11|10
1649328470000|2022-04-07 10:47:50|16328.7|16208.7|16329.51|16209.51|16329.51|16209.51|16328.7|16208.7|10
1649328480000|2022-04-07 10:48:00|16329.59|16209.59|16331.08|16211.08|16331.19|16211.19|16329.59|16209.59|8
1649328490000|2022-04-07 10:48:10|16332.68|16212.68|16333.2|16213.2|16333.2|16213.2|16332.54|16212.54|9
1649328500000|2022-04-07 10:48:20|16333.13|16213.13|16333.47|16213.47|16334.42|16214.42|16333.02|16213.02|10
1649328510000|2022-04-07 10:48:30|16333.51|16213.51|16334.17|16214.17|16334.17|16214.17|16333.39|16213.39|9
1649328520000|2022-04-07 10:48:40|16334.12|16214.12|16335.57|16215.57|16335.69|16215.69|16334.12|16214.12|9
1649328530000|2022-04-07 10:48:50|16335.95|16215.95|16337.02|16217.02|16337.03|16217.03|16335.87|16215.87|9
1649328540000|2022-04-07 10:49:00|16336.85|16216.85|16336.91|16216.91|16336.94|16216.94|16336.53|16216.53|8
1649328550000|2022-04-07 10:49:10|16337.07|16217.07|16337.07|16217.07|16337.08|16217.08|16336.74|16216.74|7
1649328560000|2022-04-07 10:49:20|16337.03|16217.03|16337.64|16217.64|16337.64|16217.64|16336.92|16216.92|7
1649328570000|2022-04-07 10:49:30|16337.6|16217.6|16338.15|16218.15|16338.15|16218.15|16337.6|16217.6|7
1649328580000|2022-04-07 10:49:40|16338.32|16218.32|16340.87|16220.87|16340.87|16220.87|16338.32|16218.32|9
1649328590000|2022-04-07 10:49:50|16341.71|16221.71|16344.82|16224.82|16344.82|16224.82|16341.61|16221.61|9
1649328600000|2022-04-07 10:50:00|16346.23|16226.23|16347.27|16227.27|16347.27|16227.27|16346.23|16226.23|9
1649328610000|2022-04-07 10:50:10|16347.68|16227.68|16350.06|16230.06|16350.06|16230.06|16347.65|16227.65|9
1649328620000|2022-04-07 10:50:20|16351.04|16231.04|16353.23|16233.23|16353.23|16233.23|16351.04|16231.04|9
1649328630000|2022-04-07 10:50:30|16353.31|16233.31|16354.01|16234.01|16354.19|16234.19|16353.22|16233.22|10
1649328640000|2022-04-07 10:50:40|16354.18|16234.18|16353.3|16233.3|16354.25|16234.25|16353.3|16233.3|10
1649328650000|2022-04-07 10:50:50|16354.18|16234.18|16355.54|16235.54|16355.54|16235.54|16354.16|16234.16|9
1649328660000|2022-04-07 10:51:00|16355.74|16235.74|16358.92|16238.92|16359.03|16239.03|16355.74|16235.74|10
1649328670000|2022-04-07 10:51:10|16359.28|16239.28|16360.16|16240.16|16360.46|16240.46|16359.28|16239.28|7
1649328680000|2022-04-07 10:51:20|16359.79|16239.79|16360.95|16240.95|16360.95|16240.95|16359.47|16239.47|9
1649328690000|2022-04-07 10:51:30|16360.92|16240.92|16362.06|16242.06|16362.06|16242.06|16360.92|16240.92|8
1649328700000|2022-04-07 10:51:40|16362.09|16242.09|16363.62|16243.62|16363.76|16243.76|16362.09|16242.09|10
1649328710000|2022-04-07 10:51:50|16363.67|16243.67|16368.06|16248.06|16368.06|16248.06|16363.67|16243.67|10
1649328720000|2022-04-07 10:52:00|16368.31|16248.31|16367.69|16247.69|16368.89|16248.89|16367.69|16247.69|9
1649328730000|2022-04-07 10:52:10|16367.56|16247.56|16368.96|16248.96|16368.96|16248.96|16367.49|16247.49|9
1649328740000|2022-04-07 10:52:20|16370.06|16250.06|16369.76|16249.76|16370.49|16250.49|16369.7|16249.7|10
1649328750000|2022-04-07 10:52:30|16370.22|16250.22|16370.2|16250.2|16370.56|16250.56|16370.07|16250.07|10
1649328760000|2022-04-07 10:52:40|16369.94|16249.94|16369.94|16249.94|16370.04|16250.04|16369.64|16249.64|10
1649328770000|2022-04-07 10:52:50|16369.97|16249.97|16369.19|16249.19|16369.97|16249.97|16369.19|16249.19|7
1649328780000|2022-04-07 10:53:00|16368.73|16248.73|16368.38|16248.38|16368.74|16248.74|16368.29|16248.29|9
1649328790000|2022-04-07 10:53:10|16368.5|16248.5|16367.55|16247.55|16368.5|16248.5|16367.55|16247.55|10
1649328800000|2022-04-07 10:53:20|16367.62|16247.62|16369.21|16249.21|16369.72|16249.72|16367.62|16247.62|10
1649328810000|2022-04-07 10:53:30|16369.27|16249.27|16369.59|16249.59|16369.59|16249.59|16368.95|16248.95|10
1649328820000|2022-04-07 10:53:40|16369.55|16249.55|16369.37|16249.37|16369.55|16249.55|16369.37|16249.37|7
1649328830000|2022-04-07 10:53:50|16369.61|16249.61|16369.33|16249.33|16369.64|16249.64|16369.18|16249.18|9
1649328840000|2022-04-07 10:54:00|16369.32|16249.32|16369.79|16249.79|16369.79|16249.79|16369.32|16249.32|9
1649328850000|2022-04-07 10:54:10|16369.73|16249.73|16371.24|16251.24|16371.42|16251.42|16369.73|16249.73|10
1649328860000|2022-04-07 10:54:20|16371.16|16251.16|16371.33|16251.33|16371.36|16251.36|16370.87|16250.87|10
1649328870000|2022-04-07 10:54:30|16370.9|16250.9|16371.53|16251.53|16371.71|16251.71|16370.66|16250.66|9
1649328880000|2022-04-07 10:54:40|16371.51|16251.51|16371.73|16251.73|16371.73|16251.73|16371.32|16251.32|10
1649328890000|2022-04-07 10:54:50|16371.72|16251.72|16371.11|16251.11|16371.73|16251.73|16371.11|16251.11|10
1649328900000|2022-04-07 10:55:00|16371.29|16251.29|16370.21|16250.21|16371.29|16251.29|16370.09|16250.09|9
1649328910000|2022-04-07 10:55:10|16370.13|16250.13|16369.14|16249.14|16370.18|16250.18|16369.14|16249.14|9
1649328920000|2022-04-07 10:55:20|16369.03|16249.03|16368.62|16248.62|16369.03|16249.03|16368.07|16248.07|10
1649328930000|2022-04-07 10:55:30|16368.56|16248.56|16367.84|16247.84|16368.56|16248.56|16367.42|16247.42|9
1649328940000|2022-04-07 10:55:40|16367.62|16247.62|16366.4|16246.4|16367.62|16247.62|16366.4|16246.4|10
1649328950000|2022-04-07 10:55:50|16366.35|16246.35|16366.73|16246.73|16366.73|16246.73|16366.11|16246.11|8
1649328960000|2022-04-07 10:56:00|16366.78|16246.78|16366.34|16246.34|16367.65|16247.65|16366.34|16246.34|10
1649328970000|2022-04-07 10:56:10|16366.41|16246.41|16366.55|16246.55|16366.61|16246.61|16366.22|16246.22|10
1649328980000|2022-04-07 10:56:20|16366.49|16246.49|16366.3|16246.3|16366.49|16246.49|16366.18|16246.18|9
1649328990000|2022-04-07 10:56:30|16366.45|16246.45|16366.18|16246.18|16366.73|16246.73|16366.18|16246.18|9
1649329000000|2022-04-07 10:56:40|16365.93|16245.93|16363.52|16243.52|16365.93|16245.93|16363.52|16243.52|10
1649329010000|2022-04-07 10:56:50|16363.56|16243.56|16363.44|16243.44|16363.76|16243.76|16363.31|16243.31|10
1649329020000|2022-04-07 10:57:00|16363.33|16243.33|16363.09|16243.09|16363.34|16243.34|16363.06|16243.06|10
1649329030000|2022-04-07 10:57:10|16363.18|16243.18|16363.06|16243.06|16363.83|16243.83|16363.02|16243.02|9
1649329040000|2022-04-07 10:57:20|16363.03|16243.03|16362.78|16242.78|16363.49|16243.49|16362.78|16242.78|10
1649329050000|2022-04-07 10:57:30|16362.83|16242.83|16362.2|16242.2|16362.83|16242.83|16362.07|16242.07|10
1649329060000|2022-04-07 10:57:40|16362.22|16242.22|16361.21|16241.21|16362.3|16242.3|16361.21|16241.21|7
1649329070000|2022-04-07 10:57:50|16361.22|16241.22|16361|16241|16361.38|16241.38|16360.7|16240.7|7
1649329080000|2022-04-07 10:58:00|16360.97|16240.97|16360.18|16240.18|16360.97|16240.97|16359.26|16239.26|10
1649329090000|2022-04-07 10:58:10|16359.91|16239.91|16359.48|16239.48|16360.16|16240.16|16359.48|16239.48|10
1649329100000|2022-04-07 10:58:20|16359.35|16239.35|16358.11|16238.11|16359.35|16239.35|16358.04|16238.04|10
1649329110000|2022-04-07 10:58:30|16358.03|16238.03|16354.24|16234.24|16358.03|16238.03|16354.24|16234.24|8
1649329120000|2022-04-07 10:58:40|16353.71|16233.71|16351.4|16231.4|16353.71|16233.71|16351.4|16231.4|10
1649329130000|2022-04-07 10:58:50|16351.79|16231.79|16351.05|16231.05|16352.49|16232.49|16351.05|16231.05|10
1649329140000|2022-04-07 10:59:00|16350.92|16230.92|16351.34|16231.34|16351.34|16231.34|16350.6|16230.6|10
1649329150000|2022-04-07 10:59:10|16351.59|16231.59|16354.23|16234.23|16354.23|16234.23|16351.59|16231.59|9
1649329160000|2022-04-07 10:59:20|16354.3|16234.3|16355.16|16235.16|16356.35|16236.35|16354.3|16234.3|10
1649329170000|2022-04-07 10:59:30|16355.37|16235.37|16354.32|16234.32|16355.37|16235.37|16354.32|16234.32|10
1649329180000|2022-04-07 10:59:40|16354.49|16234.49|16355.56|16235.56|16355.59|16235.59|16354.49|16234.49|10
1649329190000|2022-04-07 10:59:50|16355.61|16235.61|16358.18|16238.18|16358.18|16238.18|16355.61|16235.61|8
1649329200000|2022-04-07 11:00:00|16358.14|16238.14|16356.79|16236.79|16358.53|16238.53|16356.79|16236.79|10
1649329210000|2022-04-07 11:00:10|16356.6|16236.6|16349.55|16229.55|16356.6|16236.6|16349.55|16229.55|10
1649329220000|2022-04-07 11:00:20|16349.35|16229.35|16346.65|16226.65|16349.35|16229.35|16346.5|16226.5|10
1649329230000|2022-04-07 11:00:30|16346.49|16226.49|16344.15|16224.15|16346.49|16226.49|16343.8|16223.8|10
1649329240000|2022-04-07 11:00:40|16343.96|16223.96|16344.86|16224.86|16344.98|16224.98|16343.68|16223.68|10
1649329250000|2022-04-07 11:00:50|16343.8|16223.8|16341.11|16221.11|16343.8|16223.8|16341.11|16221.11|10
1649329260000|2022-04-07 11:01:00|16340.6|16220.6|16338.72|16218.72|16340.6|16220.6|16338.42|16218.42|10
1649329270000|2022-04-07 11:01:10|16338.74|16218.74|16339.91|16219.91|16339.91|16219.91|16338.55|16218.55|10
1649329280000|2022-04-07 11:01:20|16339.28|16219.28|16338.42|16218.42|16339.68|16219.68|16338.12|16218.12|9
1649329290000|2022-04-07 11:01:30|16338.63|16218.63|16338.55|16218.55|16338.97|16218.97|16338.55|16218.55|10
1649329300000|2022-04-07 11:01:40|16338.4|16218.4|16338.54|16218.54|16339.03|16219.03|16337.88|16217.88|9
1649329310000|2022-04-07 11:01:50|16338.31|16218.31|16337.17|16217.17|16338.37|16218.37|16337.17|16217.17|10
1649329320000|2022-04-07 11:02:00|16337.44|16217.44|16338.27|16218.27|16338.5|16218.5|16337.17|16217.17|10
1649329330000|2022-04-07 11:02:10|16337.73|16217.73|16337.17|16217.17|16337.98|16217.98|16337.17|16217.17|10
1649329340000|2022-04-07 11:02:20|16337.08|16217.08|16336.34|16216.34|16337.08|16217.08|16336.01|16216.01|10
1649329350000|2022-04-07 11:02:30|16336.05|16216.05|16336.7|16216.7|16336.7|16216.7|16336.05|16216.05|9
1649329360000|2022-04-07 11:02:40|16337.04|16217.04|16338.57|16218.57|16338.71|16218.71|16337.04|16217.04|10
1649329370000|2022-04-07 11:02:50|16338.89|16218.89|16339.71|16219.71|16340.13|16220.13|16338.71|16218.71|10
1649329380000|2022-04-07 11:03:00|16339.61|16219.61|16337.5|16217.5|16340.69|16220.69|16337.27|16217.27|10
1649329390000|2022-04-07 11:03:10|16335.92|16215.92|16331.23|16211.23|16335.92|16215.92|16331.23|16211.23|10
1649329400000|2022-04-07 11:03:20|16329.61|16209.61|16323.57|16203.57|16329.61|16209.61|16323.57|16203.57|10
1649329410000|2022-04-07 11:03:30|16323.06|16203.06|16319.58|16199.58|16323.06|16203.06|16319.58|16199.58|10
1649329420000|2022-04-07 11:03:40|16317.71|16197.71|16315.46|16195.46|16317.71|16197.71|16315.46|16195.46|10
1649329430000|2022-04-07 11:03:50|16315.27|16195.27|16311.43|16191.43|16315.27|16195.27|16311.4|16191.4|10
1649329440000|2022-04-07 11:04:00|16311.56|16191.56|16311.25|16191.25|16311.67|16191.67|16310.72|16190.72|10
1649329450000|2022-04-07 11:04:10|16311.13|16191.13|16310.25|16190.25|16311.2|16191.2|16310.14|16190.14|10
1649329460000|2022-04-07 11:04:20|16310.73|16190.73|16311.8|16191.8|16313.06|16193.06|16310.73|16190.73|10
1649329470000|2022-04-07 11:04:30|16312.16|16192.16|16316.57|16196.57|16316.57|16196.57|16312.14|16192.14|10
1649329480000|2022-04-07 11:04:40|16316.33|16196.33|16317.84|16197.84|16317.84|16197.84|16316.19|16196.19|10
1649329490000|2022-04-07 11:04:50|16318|16198|16319.69|16199.69|16319.69|16199.69|16318|16198|10
1649329500000|2022-04-07 11:05:00|16319.9|16199.9|16321.33|16201.33|16321.33|16201.33|16319.87|16199.87|10
1649329510000|2022-04-07 11:05:10|16321.29|16201.29|16320.98|16200.98|16321.59|16201.59|16320.98|16200.98|10
1649329520000|2022-04-07 11:05:20|16320.87|16200.87|16320.86|16200.86|16320.87|16200.87|16320.17|16200.17|10
1649329530000|2022-04-07 11:05:30|16320.78|16200.78|16322.67|16202.67|16322.67|16202.67|16320.72|16200.72|10
1649329540000|2022-04-07 11:05:40|16322.73|16202.73|16323.8|16203.8|16324.95|16204.95|16322.71|16202.71|10
1649329550000|2022-04-07 11:05:50|16323.82|16203.82|16326.4|16206.4|16326.4|16206.4|16323.78|16203.78|10
1649329560000|2022-04-07 11:06:00|16326.51|16206.51|16326.1|16206.1|16326.95|16206.95|16326.04|16206.04|10
1649329570000|2022-04-07 11:06:10|16326.55|16206.55|16325.64|16205.64|16326.55|16206.55|16325.19|16205.19|10
1649329580000|2022-04-07 11:06:20|16325.58|16205.58|16325.92|16205.92|16326.27|16206.27|16325.38|16205.38|10
1649329590000|2022-04-07 11:06:30|16327.15|16207.15|16328.85|16208.85|16329.31|16209.31|16326.93|16206.93|10
1649329600000|2022-04-07 11:06:40|16329.42|16209.42|16328.63|16208.63|16329.48|16209.48|16328.63|16208.63|10
1649329610000|2022-04-07 11:06:50|16328.25|16208.25|16327.11|16207.11|16328.31|16208.31|16327.11|16207.11|10
1649329620000|2022-04-07 11:07:00|16326.95|16206.95|16326.32|16206.32|16327.03|16207.03|16326.32|16206.32|9
1649329630000|2022-04-07 11:07:10|16326.26|16206.26|16324.14|16204.14|16326.36|16206.36|16324.14|16204.14|10
1649329640000|2022-04-07 11:07:20|16323.25|16203.25|16317.97|16197.97|16323.25|16203.25|16317.97|16197.97|10
1649329650000|2022-04-07 11:07:30|16317.67|16197.67|16314.32|16194.32|16317.67|16197.67|16314.32|16194.32|10
1649329660000|2022-04-07 11:07:40|16314.54|16194.54|16314.25|16194.25|16314.54|16194.54|16312.85|16192.85|10
1649329670000|2022-04-07 11:07:50|16313.17|16193.17|16319.6|16199.6|16320.08|16200.08|16313.17|16193.17|10
1649329680000|2022-04-07 11:08:00|16321.1|16201.1|16332.5|16212.5|16332.5|16212.5|16321.1|16201.1|10
1649329690000|2022-04-07 11:08:10|16332.71|16212.71|16345.93|16225.93|16345.93|16225.93|16332.71|16212.71|10
1649329700000|2022-04-07 11:08:20|16347.59|16227.59|16355.77|16235.77|16355.89|16235.89|16347.59|16227.59|10
1649329710000|2022-04-07 11:08:30|16357.07|16237.07|16378.64|16258.64|16378.64|16258.64|16357.07|16237.07|10
1649329720000|2022-04-07 11:08:40|16380.42|16260.42|16404.91|16284.91|16404.91|16284.91|16380.42|16260.42|10
1649329730000|2022-04-07 11:08:50|16411.21|16291.21|16422.13|16302.13|16422.48|16302.48|16411.21|16291.21|10
1649329740000|2022-04-07 11:09:00|16423.08|16303.08|16426.25|16306.25|16429.01|16309.01|16423.08|16303.08|9
1649329750000|2022-04-07 11:09:10|16428.35|16308.35|16432.66|16312.66|16432.66|16312.66|16428.35|16308.35|10
1649329760000|2022-04-07 11:09:20|16434.11|16314.11|16438.01|16318.01|16438.01|16318.01|16433.36|16313.36|10
1649329770000|2022-04-07 11:09:30|16438.99|16318.99|16435.88|16315.88|16440.7|16320.7|16435.6|16315.6|10
1649329780000|2022-04-07 11:09:40|16436.04|16316.04|16411.96|16291.96|16436.04|16316.04|16411.96|16291.96|10
1649329790000|2022-04-07 11:09:50|16412.11|16292.11|16393.81|16273.81|16412.11|16292.11|16393.81|16273.81|10
1649329800000|2022-04-07 11:10:00|16392.36|16272.36|16382.33|16262.33|16392.36|16272.36|16382.33|16262.33|10
1649329810000|2022-04-07 11:10:10|16381.25|16261.25|16369.93|16249.93|16381.25|16261.25|16369.93|16249.93|10
1649329820000|2022-04-07 11:10:20|16364.67|16244.67|16344.87|16224.87|16364.67|16244.67|16344.87|16224.87|10
1649329830000|2022-04-07 11:10:30|16343.16|16223.16|16333.71|16213.71|16343.16|16223.16|16333.71|16213.71|10
1649329840000|2022-04-07 11:10:40|16334.14|16214.14|16328.62|16208.62|16334.14|16214.14|16328.62|16208.62|10
1649329850000|2022-04-07 11:10:50|16327.48|16207.48|16318.27|16198.27|16327.48|16207.48|16318.27|16198.27|10
1649329860000|2022-04-07 11:11:00|16318.4|16198.4|16310.74|16190.74|16318.4|16198.4|16310.41|16190.41|10
1649329870000|2022-04-07 11:11:10|16310.38|16190.38|16315.64|16195.64|16315.64|16195.64|16310.38|16190.38|10
1649329880000|2022-04-07 11:11:20|16316.09|16196.09|16320.16|16200.16|16320.16|16200.16|16316.09|16196.09|10
1649329890000|2022-04-07 11:11:30|16319.46|16199.46|16327.72|16207.72|16327.72|16207.72|16319.46|16199.46|10
1649329900000|2022-04-07 11:11:40|16327.62|16207.62|16331.25|16211.25|16331.25|16211.25|16327.62|16207.62|10
1649329910000|2022-04-07 11:11:50|16329.72|16209.72|16333.55|16213.55|16333.99|16213.99|16329.72|16209.72|10
1649329920000|2022-04-07 11:12:00|16334.67|16214.67|16340.66|16220.66|16340.66|16220.66|16334.67|16214.67|10
1649329930000|2022-04-07 11:12:10|16342.77|16222.77|16350.29|16230.29|16350.29|16230.29|16342.77|16222.77|10
1649329940000|2022-04-07 11:12:20|16348.72|16228.72|16376.48|16256.48|16376.48|16256.48|16348.72|16228.72|10
1649329950000|2022-04-07 11:12:30|16378.85|16258.85|16391.13|16271.13|16391.62|16271.62|16378.85|16258.85|10
1649329960000|2022-04-07 11:12:40|16391.02|16271.02|16395.83|16275.83|16395.87|16275.87|16391.02|16271.02|10
1649329970000|2022-04-07 11:12:50|16396.57|16276.57|16402.88|16282.88|16403.31|16283.31|16396.57|16276.57|10
1649329980000|2022-04-07 11:13:00|16403.92|16283.92|16404.69|16284.69|16405.17|16285.17|16403.83|16283.83|10
1649329990000|2022-04-07 11:13:10|16404.17|16284.17|16405.59|16285.59|16405.59|16285.59|16401.04|16281.04|10
1649330000000|2022-04-07 11:13:20|16403.66|16283.66|16404.93|16284.93|16405.8|16285.8|16403.51|16283.51|10
1649330010000|2022-04-07 11:13:30|16406|16286|16410.47|16290.47|16411.2|16291.2|16406|16286|9
1649330020000|2022-04-07 11:13:40|16410.1|16290.1|16405.1|16285.1|16410.1|16290.1|16405.1|16285.1|10
1649330030000|2022-04-07 11:13:50|16403.8|16283.8|16400.43|16280.43|16403.8|16283.8|16400.43|16280.43|10
1649330040000|2022-04-07 11:14:00|16401.21|16281.21|16399.65|16279.65|16401.21|16281.21|16398.58|16278.58|10
1649330050000|2022-04-07 11:14:10|16399.25|16279.25|16403.61|16283.61|16403.61|16283.61|16398.76|16278.76|10
1649330060000|2022-04-07 11:14:20|16403.5|16283.5|16405.87|16285.87|16406.17|16286.17|16403.5|16283.5|10
1649330070000|2022-04-07 11:14:30|16405.72|16285.72|16400.64|16280.64|16405.72|16285.72|16400.5|16280.5|10
1649330080000|2022-04-07 11:14:40|16399.69|16279.69|16397.89|16277.89|16399.69|16279.69|16397.66|16277.66|10
1649330090000|2022-04-07 11:14:50|16395.4|16275.4|16394.35|16274.35|16396.83|16276.83|16394.35|16274.35|10
1649330100000|2022-04-07 11:15:00|16394.36|16274.36|16394.28|16274.28|16394.96|16274.96|16393.62|16273.62|10
1649330110000|2022-04-07 11:15:10|16394.1|16274.1|16399.77|16279.77|16399.77|16279.77|16394.1|16274.1|10
1649330120000|2022-04-07 11:15:20|16401.83|16281.83|16404.4|16284.4|16404.4|16284.4|16401.65|16281.65|10
1649330130000|2022-04-07 11:15:30|16404.96|16284.96|16409.55|16289.55|16409.66|16289.66|16404.96|16284.96|10
1649330140000|2022-04-07 11:15:40|16409.58|16289.58|16412.91|16292.91|16412.91|16292.91|16409.58|16289.58|10
1649330150000|2022-04-07 11:15:50|16413.79|16293.79|16415.42|16295.42|16415.42|16295.42|16413.75|16293.75|10
1649330160000|2022-04-07 11:16:00|16415.76|16295.76|16420.39|16300.39|16420.39|16300.39|16415.76|16295.76|10
1649330170000|2022-04-07 11:16:10|16420.4|16300.4|16423.44|16303.44|16423.44|16303.44|16420.4|16300.4|10
1649330180000|2022-04-07 11:16:20|16423.42|16303.42|16424.03|16304.03|16424.52|16304.52|16423.42|16303.42|9
1649330190000|2022-04-07 11:16:30|16424.17|16304.17|16423.74|16303.74|16424.17|16304.17|16423.36|16303.36|10
1649330200000|2022-04-07 11:16:40|16424.15|16304.15|16426.01|16306.01|16426.01|16306.01|16424.15|16304.15|10
1649330210000|2022-04-07 11:16:50|16426.53|16306.53|16428.38|16308.38|16428.41|16308.41|16426.52|16306.52|10
1649330220000|2022-04-07 11:17:00|16427.73|16307.73|16426.09|16306.09|16427.73|16307.73|16425.99|16305.99|9
1649330230000|2022-04-07 11:17:10|16425.86|16305.86|16423.18|16303.18|16425.86|16305.86|16423.18|16303.18|10
1649330240000|2022-04-07 11:17:20|16423.56|16303.56|16418.12|16298.12|16423.56|16303.56|16417.82|16297.82|10
1649330250000|2022-04-07 11:17:30|16416.97|16296.97|16410.55|16290.55|16416.97|16296.97|16410.55|16290.55|10
1649330260000|2022-04-07 11:17:40|16410.4|16290.4|16407.42|16287.42|16410.4|16290.4|16407.13|16287.13|9
1649330270000|2022-04-07 11:17:50|16408.11|16288.11|16405.22|16285.22|16408.11|16288.11|16404.99|16284.99|10
1649330280000|2022-04-07 11:18:00|16405.09|16285.09|16402.12|16282.12|16405.09|16285.09|16402.12|16282.12|10
1649330290000|2022-04-07 11:18:10|16402.02|16282.02|16400.93|16280.93|16402.02|16282.02|16400.93|16280.93|10
1649330300000|2022-04-07 11:18:20|16401.06|16281.06|16400.01|16280.01|16401.25|16281.25|16400.01|16280.01|9
1649330310000|2022-04-07 11:18:30|16400.08|16280.08|16397.4|16277.4|16400.08|16280.08|16397.25|16277.25|9
1649330320000|2022-04-07 11:18:40|16396.67|16276.67|16388.42|16268.42|16396.67|16276.67|16388.42|16268.42|10
1649330330000|2022-04-07 11:18:50|16389.48|16269.48|16385.17|16265.17|16389.48|16269.48|16385.17|16265.17|10
1649330340000|2022-04-07 11:19:00|16384.85|16264.85|16382.21|16262.21|16384.85|16264.85|16381.94|16261.94|10
1649330350000|2022-04-07 11:19:10|16380.78|16260.78|16377.59|16257.59|16380.88|16260.88|16376.98|16256.98|10
1649330360000|2022-04-07 11:19:20|16377.75|16257.75|16381.63|16261.63|16381.64|16261.64|16377.75|16257.75|10
1649330370000|2022-04-07 11:19:30|16381.56|16261.56|16380.06|16260.06|16381.56|16261.56|16380.06|16260.06|10
1649330380000|2022-04-07 11:19:40|16379.76|16259.76|16379.5|16259.5|16380.31|16260.31|16379.42|16259.42|10
1649330390000|2022-04-07 11:19:50|16379.39|16259.39|16380.07|16260.07|16380.44|16260.44|16378.94|16258.94|10
1649330400000|2022-04-07 11:20:00|16380.46|16260.46|16380.35|16260.35|16381.27|16261.27|16380.35|16260.35|10
1649330410000|2022-04-07 11:20:10|16379.61|16259.61|16379.29|16259.29|16379.61|16259.61|16378.57|16258.57|10
1649330420000|2022-04-07 11:20:20|16379.92|16259.92|16379.61|16259.61|16380.36|16260.36|16379.34|16259.34|10
1649330430000|2022-04-07 11:20:30|16380.22|16260.22|16380.94|16260.94|16381.89|16261.89|16380.22|16260.22|10
1649330440000|2022-04-07 11:20:40|16380.75|16260.75|16384.58|16264.58|16384.58|16264.58|16380.68|16260.68|10
1649330450000|2022-04-07 11:20:50|16384.99|16264.99|16384.97|16264.97|16385.18|16265.18|16384.59|16264.59|9
1649330460000|2022-04-07 11:21:00|16385.44|16265.44|16385.33|16265.33|16386.14|16266.14|16385.25|16265.25|9
1649330470000|2022-04-07 11:21:10|16385.64|16265.64|16388.5|16268.5|16388.65|16268.65|16385.64|16265.64|10
1649330480000|2022-04-07 11:21:20|16389.07|16269.07|16390.18|16270.18|16390.36|16270.36|16388.87|16268.87|10
1649330490000|2022-04-07 11:21:30|16389.6|16269.6|16391.41|16271.41|16391.84|16271.84|16389.6|16269.6|9
1649330500000|2022-04-07 11:21:40|16391.77|16271.77|16394.98|16274.98|16394.98|16274.98|16391.77|16271.77|10
1649330510000|2022-04-07 11:21:50|16394.91|16274.91|16396.42|16276.42|16396.42|16276.42|16394.75|16274.75|9
1649330520000|2022-04-07 11:22:00|16396.73|16276.73|16398.68|16278.68|16398.68|16278.68|16396.52|16276.52|10
1649330530000|2022-04-07 11:22:10|16398.35|16278.35|16400.91|16280.91|16401.31|16281.31|16398.35|16278.35|10
1649330540000|2022-04-07 11:22:20|16400.38|16280.38|16400.11|16280.11|16400.71|16280.71|16400.11|16280.11|10
1649330550000|2022-04-07 11:22:30|16399.98|16279.98|16399.01|16279.01|16399.99|16279.99|16399.01|16279.01|10
1649330560000|2022-04-07 11:22:40|16398.59|16278.59|16396.94|16276.94|16399|16279|16396.91|16276.91|10
1649330570000|2022-04-07 11:22:50|16397.25|16277.25|16397.02|16277.02|16397.32|16277.32|16396.99|16276.99|9
1649330580000|2022-04-07 11:23:00|16396.73|16276.73|16393.6|16273.6|16397|16277|16393.6|16273.6|10
1649330590000|2022-04-07 11:23:10|16393.26|16273.26|16392|16272|16393.38|16273.38|16392|16272|10
1649330600000|2022-04-07 11:23:20|16392.14|16272.14|16391.23|16271.23|16392.14|16272.14|16391.1|16271.1|9
1649330610000|2022-04-07 11:23:30|16391.09|16271.09|16391.18|16271.18|16391.61|16271.61|16391.09|16271.09|10
1649330620000|2022-04-07 11:23:40|16391.14|16271.14|16391.77|16271.77|16392.7|16272.7|16390.97|16270.97|10
1649330630000|2022-04-07 11:23:50|16391.76|16271.76|16390.9|16270.9|16391.76|16271.76|16390.9|16270.9|10
1649330640000|2022-04-07 11:24:00|16391.53|16271.53|16389.4|16269.4|16391.53|16271.53|16389.4|16269.4|10
1649330650000|2022-04-07 11:24:10|16389.87|16269.87|16388.23|16268.23|16389.87|16269.87|16387.45|16267.45|9
1649330660000|2022-04-07 11:24:20|16388.02|16268.02|16390.41|16270.41|16390.41|16270.41|16388.02|16268.02|10
1649330670000|2022-04-07 11:24:30|16390.27|16270.27|16391.58|16271.58|16392.08|16272.08|16389.51|16269.51|10
1649330680000|2022-04-07 11:24:40|16391.75|16271.75|16392.35|16272.35|16392.67|16272.67|16391.66|16271.66|10
1649330690000|2022-04-07 11:24:50|16392.68|16272.68|16391.55|16271.55|16393.51|16273.51|16391.55|16271.55|9
1649330700000|2022-04-07 11:25:00|16391.32|16271.32|16391.5|16271.5|16391.5|16271.5|16390.74|16270.74|10
1649330710000|2022-04-07 11:25:10|16391.37|16271.37|16392.76|16272.76|16392.96|16272.96|16391.37|16271.37|10
1649330720000|2022-04-07 11:25:20|16392.63|16272.63|16395.51|16275.51|16396.34|16276.34|16392.63|16272.63|10
1649330730000|2022-04-07 11:25:30|16396.4|16276.4|16396.33|16276.33|16397.08|16277.08|16396.22|16276.22|10
1649330740000|2022-04-07 11:25:40|16396.67|16276.67|16397.31|16277.31|16398.25|16278.25|16396.27|16276.27|10
1649330750000|2022-04-07 11:25:50|16397.05|16277.05|16398.54|16278.54|16398.54|16278.54|16397.05|16277.05|9
1649330760000|2022-04-07 11:26:00|16397.9|16277.9|16399.02|16279.02|16399.02|16279.02|16397.24|16277.24|10
1649330770000|2022-04-07 11:26:10|16398.27|16278.27|16400.17|16280.17|16401.44|16281.44|16398.27|16278.27|10
1649330780000|2022-04-07 11:26:20|16400.82|16280.82|16399.03|16279.03|16400.82|16280.82|16399.03|16279.03|10
1649330790000|2022-04-07 11:26:30|16398.64|16278.64|16399.71|16279.71|16399.71|16279.71|16397.94|16277.94|9
1649330800000|2022-04-07 11:26:40|16397.39|16277.39|16396.92|16276.92|16398.63|16278.63|16396.92|16276.92|10
1649330810000|2022-04-07 11:26:50|16397.04|16277.04|16398.45|16278.45|16398.94|16278.94|16396.63|16276.63|10
1649330820000|2022-04-07 11:27:00|16399.47|16279.47|16398.48|16278.48|16400.07|16280.07|16397.71|16277.71|10
1649330830000|2022-04-07 11:27:10|16397.62|16277.62|16397.52|16277.52|16399.04|16279.04|16397.36|16277.36|10
1649330840000|2022-04-07 11:27:20|16397.33|16277.33|16396.99|16276.99|16397.33|16277.33|16396.62|16276.62|10
1649330850000|2022-04-07 11:27:30|16397.31|16277.31|16397.16|16277.16|16397.39|16277.39|16397.15|16277.15|9
1649330860000|2022-04-07 11:27:40|16396.53|16276.53|16395.64|16275.64|16396.53|16276.53|16395.64|16275.64|9
1649330870000|2022-04-07 11:27:50|16396.27|16276.27|16394.44|16274.44|16396.32|16276.32|16393.2|16273.2|10
1649330880000|2022-04-07 11:28:00|16393.3|16273.3|16392.33|16272.33|16393.79|16273.79|16392.33|16272.33|10
1649330890000|2022-04-07 11:28:10|16392.17|16272.17|16393.15|16273.15|16393.15|16273.15|16392.17|16272.17|10
1649330900000|2022-04-07 11:28:20|16393.56|16273.56|16395.7|16275.7|16396.47|16276.47|16393.56|16273.56|10
1649330910000|2022-04-07 11:28:30|16396.69|16276.69|16394.52|16274.52|16397.13|16277.13|16394.52|16274.52|10
1649330920000|2022-04-07 11:28:40|16395.3|16275.3|16394.49|16274.49|16395.3|16275.3|16394.16|16274.16|10
1649330930000|2022-04-07 11:28:50|16394.04|16274.04|16394.69|16274.69|16394.87|16274.87|16393.86|16273.86|10
1649330940000|2022-04-07 11:29:00|16395.12|16275.12|16400.43|16280.43|16400.43|16280.43|16395.12|16275.12|10
1649330950000|2022-04-07 11:29:10|16400.89|16280.89|16402.03|16282.03|16402.51|16282.51|16400.4|16280.4|10
1649330960000|2022-04-07 11:29:20|16401.5|16281.5|16402.77|16282.77|16402.77|16282.77|16401.5|16281.5|10
1649330970000|2022-04-07 11:29:30|16402.43|16282.43|16401.18|16281.18|16402.93|16282.93|16401.18|16281.18|9
1649330980000|2022-04-07 11:29:40|16401.54|16281.54|16401.79|16281.79|16402.48|16282.48|16401.27|16281.27|9
1649330990000|2022-04-07 11:29:50|16403|16283|16403.36|16283.36|16403.95|16283.95|16401.87|16281.87|10
1649331000000|2022-04-07 11:30:00|16403.4|16283.4|16405.03|16285.03|16405.03|16285.03|16403.27|16283.27|10
1649331010000|2022-04-07 11:30:10|16404.45|16284.45|16404.48|16284.48|16404.48|16284.48|16403.26|16283.26|10
1649331020000|2022-04-07 11:30:20|16403.85|16283.85|16404.31|16284.31|16404.85|16284.85|16403.85|16283.85|10
1649331030000|2022-04-07 11:30:30|16404.08|16284.08|16404.42|16284.42|16404.81|16284.81|16403.74|16283.74|10
1649331040000|2022-04-07 11:30:40|16405.96|16285.96|16406.25|16286.25|16406.87|16286.87|16405.78|16285.78|10
1649331050000|2022-04-07 11:30:50|16406.13|16286.13|16404.18|16284.18|16406.25|16286.25|16403.95|16283.95|10
1649331060000|2022-04-07 11:31:00|16404.11|16284.11|16404.8|16284.8|16405.52|16285.52|16404.11|16284.11|10
1649331070000|2022-04-07 11:31:10|16405.13|16285.13|16413.87|16293.87|16415.47|16295.47|16405.13|16285.13|10
1649331080000|2022-04-07 11:31:20|16413.9|16293.9|16439.81|16319.81|16439.81|16319.81|16413.9|16293.9|10
1649331090000|2022-04-07 11:31:30|16439.47|16319.47|16441.43|16321.43|16445.87|16325.87|16439.47|16319.47|10
1649331100000|2022-04-07 11:31:40|16441.81|16321.81|16435.59|16315.59|16441.81|16321.81|16434.73|16314.73|10
1649331110000|2022-04-07 11:31:50|16434.44|16314.44|16437.15|16317.15|16437.15|16317.15|16433.88|16313.88|10
1649331120000|2022-04-07 11:32:00|16437.32|16317.32|16440.88|16320.88|16440.88|16320.88|16437.32|16317.32|10
1649331130000|2022-04-07 11:32:10|16441.31|16321.31|16443.61|16323.61|16443.67|16323.67|16441.2|16321.2|10
1649331140000|2022-04-07 11:32:20|16443.84|16323.84|16447.1|16327.1|16447.49|16327.49|16443.75|16323.75|10
1649331150000|2022-04-07 11:32:30|16447.17|16327.17|16450.35|16330.35|16450.35|16330.35|16447.17|16327.17|10
1649331160000|2022-04-07 11:32:40|16450.1|16330.1|16452.48|16332.48|16452.48|16332.48|16450.06|16330.06|10
1649331170000|2022-04-07 11:32:50|16452.43|16332.43|16453.32|16333.32|16453.93|16333.93|16451.43|16331.43|10
1649331180000|2022-04-07 11:33:00|16453.12|16333.12|16456.5|16336.5|16456.5|16336.5|16453.12|16333.12|10
1649331190000|2022-04-07 11:33:10|16457.05|16337.05|16457.49|16337.49|16458.08|16338.08|16457.05|16337.05|10
1649331200000|2022-04-07 11:33:20|16456.92|16336.92|16456.31|16336.31|16457.8|16337.8|16455.93|16335.93|10
1649331210000|2022-04-07 11:33:30|16456.27|16336.27|16455.75|16335.75|16456.27|16336.27|16454.4|16334.4|10
1649331220000|2022-04-07 11:33:40|16455.53|16335.53|16458.96|16338.96|16458.96|16338.96|16454.85|16334.85|8
1649331230000|2022-04-07 11:33:50|16458.4|16338.4|16462.04|16342.04|16462.04|16342.04|16458.4|16338.4|10
1649331240000|2022-04-07 11:34:00|16462.87|16342.87|16464.65|16344.65|16464.79|16344.79|16462.87|16342.87|10
1649331250000|2022-04-07 11:34:10|16464.37|16344.37|16465.15|16345.15|16465.15|16345.15|16464.17|16344.17|10
1649331260000|2022-04-07 11:34:20|16465.13|16345.13|16462.71|16342.71|16465.19|16345.19|16462.71|16342.71|10
1649331270000|2022-04-07 11:34:30|16463.5|16343.5|16462.57|16342.57|16463.83|16343.83|16462.16|16342.16|10
1649331280000|2022-04-07 11:34:40|16461.83|16341.83|16463.16|16343.16|16463.23|16343.23|16461.46|16341.46|10
1649331290000|2022-04-07 11:34:50|16463.7|16343.7|16466.43|16346.43|16466.43|16346.43|16463.7|16343.7|10
1649331300000|2022-04-07 11:35:00|16466.81|16346.81|16467.98|16347.98|16467.98|16347.98|16466.43|16346.43|10
1649331310000|2022-04-07 11:35:10|16467.34|16347.34|16467.31|16347.31|16468.5|16348.5|16466.66|16346.66|10
1649331320000|2022-04-07 11:35:20|16467.54|16347.54|16466.59|16346.59|16467.54|16347.54|16466.53|16346.53|9
1649331330000|2022-04-07 11:35:30|16466.71|16346.71|16465.78|16345.78|16466.78|16346.78|16465.2|16345.2|10
1649331340000|2022-04-07 11:35:40|16464.76|16344.76|16464.68|16344.68|16465.45|16345.45|16464.47|16344.47|10
1649331350000|2022-04-07 11:35:50|16464.51|16344.51|16463.29|16343.29|16464.51|16344.51|16462.81|16342.81|10
1649331360000|2022-04-07 11:36:00|16463.4|16343.4|16464.28|16344.28|16464.84|16344.84|16463.4|16343.4|10
1649331370000|2022-04-07 11:36:10|16463.64|16343.64|16462.96|16342.96|16463.73|16343.73|16462.49|16342.49|10
1649331380000|2022-04-07 11:36:20|16462.9|16342.9|16464.36|16344.36|16464.36|16344.36|16462.9|16342.9|10
1649331390000|2022-04-07 11:36:30|16464.49|16344.49|16467.64|16347.64|16467.64|16347.64|16464.49|16344.49|10
1649331400000|2022-04-07 11:36:40|16467.9|16347.9|16472.52|16352.52|16472.54|16352.54|16467.9|16347.9|10
1649331410000|2022-04-07 11:36:50|16473.17|16353.17|16475.11|16355.11|16475.11|16355.11|16473.17|16353.17|10
1649331420000|2022-04-07 11:37:00|16475.16|16355.16|16478.21|16358.21|16478.21|16358.21|16475.16|16355.16|10
1649331430000|2022-04-07 11:37:10|16478.68|16358.68|16480.62|16360.62|16480.72|16360.72|16478.68|16358.68|10
1649331440000|2022-04-07 11:37:20|16481.44|16361.44|16486.26|16366.26|16486.33|16366.33|16481.44|16361.44|10
1649331450000|2022-04-07 11:37:30|16486.03|16366.03|16488.5|16368.5|16488.5|16368.5|16486.03|16366.03|10
1649331460000|2022-04-07 11:37:40|16487.72|16367.72|16490.43|16370.43|16490.43|16370.43|16487.72|16367.72|10
1649331470000|2022-04-07 11:37:50|16490.6|16370.6|16491.02|16371.02|16491.02|16371.02|16490.6|16370.6|10
1649331480000|2022-04-07 11:38:00|16490.89|16370.89|16491.49|16371.49|16491.52|16371.52|16490.01|16370.01|10
1649331490000|2022-04-07 11:38:10|16491.6|16371.6|16492.4|16372.4|16492.49|16372.49|16491.55|16371.55|10
1649331500000|2022-04-07 11:38:20|16492.19|16372.19|16494.37|16374.37|16494.37|16374.37|16492.19|16372.19|9
1649331510000|2022-04-07 11:38:30|16495.13|16375.13|16494.44|16374.44|16495.5|16375.5|16494.44|16374.44|9
1649331520000|2022-04-07 11:38:40|16494.41|16374.41|16494.45|16374.45|16495.17|16375.17|16493.83|16373.83|10
1649331530000|2022-04-07 11:38:50|16495.03|16375.03|16496.67|16376.67|16496.67|16376.67|16495.03|16375.03|10
1649331540000|2022-04-07 11:39:00|16496.73|16376.73|16497.26|16377.26|16497.36|16377.36|16496.73|16376.73|9
1649331550000|2022-04-07 11:39:10|16496.98|16376.98|16498.83|16378.83|16498.84|16378.84|16496.98|16376.98|10
1649331560000|2022-04-07 11:39:20|16498.93|16378.93|16499.41|16379.41|16499.59|16379.59|16498.75|16378.75|10
1649331570000|2022-04-07 11:39:30|16498.38|16378.38|16498.49|16378.49|16499.2|16379.2|16498.38|16378.38|9
1649331580000|2022-04-07 11:39:40|16498.25|16378.25|16497.72|16377.72|16498.62|16378.62|16497.59|16377.59|10
1649331590000|2022-04-07 11:39:50|16497.68|16377.68|16498.5|16378.5|16498.87|16378.87|16497.67|16377.67|9
1649331600000|2022-04-07 11:40:00|16498.19|16378.19|16496.93|16376.93|16498.91|16378.91|16496.93|16376.93|10
1649331610000|2022-04-07 11:40:10|16496.48|16376.48|16495.78|16375.78|16496.48|16376.48|16495.4|16375.4|10
1649331620000|2022-04-07 11:40:20|16496.01|16376.01|16493.98|16373.98|16496.63|16376.63|16493.98|16373.98|10
1649331630000|2022-04-07 11:40:30|16493.45|16373.45|16493.36|16373.36|16493.45|16373.45|16492.59|16372.59|10
1649331640000|2022-04-07 11:40:40|16493.91|16373.91|16495.41|16375.41|16495.41|16375.41|16493.91|16373.91|9
1649331650000|2022-04-07 11:40:50|16495.56|16375.56|16495.49|16375.49|16496.34|16376.34|16495.49|16375.49|9
1649331660000|2022-04-07 11:41:00|16496.06|16376.06|16498.24|16378.24|16498.24|16378.24|16495.6|16375.6|10
1649331670000|2022-04-07 11:41:10|16498.36|16378.36|16502.01|16382.01|16502.01|16382.01|16497.79|16377.79|10
1649331680000|2022-04-07 11:41:20|16502.92|16382.92|16503.08|16383.08|16503.67|16383.67|16500.21|16380.21|10
1649331690000|2022-04-07 11:41:30|16502.97|16382.97|16514.88|16394.88|16514.88|16394.88|16502.97|16382.97|10
1649331700000|2022-04-07 11:41:40|16515.9|16395.9|16521.77|16401.77|16521.77|16401.77|16515.9|16395.9|10
1649331710000|2022-04-07 11:41:50|16521.99|16401.99|16524.12|16404.12|16524.12|16404.12|16520.89|16400.89|10
1649331720000|2022-04-07 11:42:00|16524.6|16404.6|16525.16|16405.16|16525.24|16405.24|16524.6|16404.6|10
1649331730000|2022-04-07 11:42:10|16525.18|16405.18|16527.87|16407.87|16527.87|16407.87|16525.18|16405.18|10
1649331740000|2022-04-07 11:42:20|16526.56|16406.56|16529.14|16409.14|16529.23|16409.23|16526.56|16406.56|10
1649331750000|2022-04-07 11:42:30|16529.17|16409.17|16535.44|16415.44|16535.44|16415.44|16529.17|16409.17|10
1649331760000|2022-04-07 11:42:40|16535.12|16415.12|16538.9|16418.9|16538.9|16418.9|16535.12|16415.12|10
1649331770000|2022-04-07 11:42:50|16538.98|16418.98|16540.76|16420.76|16541.06|16421.06|16538.85|16418.85|10
1649331780000|2022-04-07 11:43:00|16540.9|16420.9|16543.88|16423.88|16543.88|16423.88|16540.9|16420.9|10
1649331790000|2022-04-07 11:43:10|16543.46|16423.46|16545.14|16425.14|16545.14|16425.14|16543.46|16423.46|9
1649331800000|2022-04-07 11:43:20|16546.55|16426.55|16546.57|16426.57|16546.72|16426.72|16546.21|16426.21|9
1649331810000|2022-04-07 11:43:30|16546.44|16426.44|16547.16|16427.16|16547.36|16427.36|16546.39|16426.39|10
1649331820000|2022-04-07 11:43:40|16547.29|16427.29|16547.89|16427.89|16549.06|16429.06|16547.29|16427.29|10
1649331830000|2022-04-07 11:43:50|16548.5|16428.5|16555.67|16435.67|16555.67|16435.67|16548.5|16428.5|10
1649331840000|2022-04-07 11:44:00|16555.01|16435.01|16556.77|16436.77|16558.02|16438.02|16555.01|16435.01|10
1649331850000|2022-04-07 11:44:10|16555.78|16435.78|16556.05|16436.05|16556.72|16436.72|16555.33|16435.33|9
1649331860000|2022-04-07 11:44:20|16554.68|16434.68|16554.72|16434.72|16556.49|16436.49|16554.67|16434.67|9
1649331870000|2022-04-07 11:44:30|16554.69|16434.69|16552.55|16432.55|16554.69|16434.69|16552.4|16432.4|10
1649331880000|2022-04-07 11:44:40|16552.19|16432.19|16550.55|16430.55|16552.19|16432.19|16550.51|16430.51|9
1649331890000|2022-04-07 11:44:50|16550.65|16430.65|16547.9|16427.9|16550.65|16430.65|16547.9|16427.9|10
1649331900000|2022-04-07 11:45:00|16547.68|16427.68|16551.14|16431.14|16551.9|16431.9|16547.68|16427.68|10
1649331910000|2022-04-07 11:45:10|16551.31|16431.31|16549.1|16429.1|16551.52|16431.52|16547.63|16427.63|10
1649331920000|2022-04-07 11:45:20|16549.12|16429.12|16540.66|16420.66|16549.12|16429.12|16540.66|16420.66|10
1649331930000|2022-04-07 11:45:30|16541.7|16421.7|16536.09|16416.09|16541.7|16421.7|16536.09|16416.09|10
1649331940000|2022-04-07 11:45:40|16535.63|16415.63|16527.12|16407.12|16535.63|16415.63|16527.12|16407.12|10
1649331950000|2022-04-07 11:45:50|16526.33|16406.33|16522.4|16402.4|16526.33|16406.33|16522.18|16402.18|10
1649331960000|2022-04-07 11:46:00|16523.25|16403.25|16523.49|16403.49|16525.7|16405.7|16523.25|16403.25|10
1649331970000|2022-04-07 11:46:10|16524.13|16404.13|16519.99|16399.99|16524.29|16404.29|16519.53|16399.53|10
1649331980000|2022-04-07 11:46:20|16518.58|16398.58|16520.1|16400.1|16520.1|16400.1|16518.58|16398.58|10
1649331990000|2022-04-07 11:46:30|16520.22|16400.22|16520.54|16400.54|16520.86|16400.86|16518.21|16398.21|10
1649332000000|2022-04-07 11:46:40|16521.65|16401.65|16524.74|16404.74|16524.74|16404.74|16520.84|16400.84|10
1649332010000|2022-04-07 11:46:50|16524.73|16404.73|16526.47|16406.47|16526.47|16406.47|16524.05|16404.05|10
1649332020000|2022-04-07 11:47:00|16525.22|16405.22|16521.98|16401.98|16525.46|16405.46|16521.79|16401.79|10
1649332030000|2022-04-07 11:47:10|16521.61|16401.61|16520.63|16400.63|16521.61|16401.61|16520.15|16400.15|10
1649332040000|2022-04-07 11:47:20|16520.92|16400.92|16523.65|16403.65|16523.67|16403.67|16520.92|16400.92|10
1649332050000|2022-04-07 11:47:30|16523.84|16403.84|16524.96|16404.96|16525.71|16405.71|16523.75|16403.75|10
1649332060000|2022-04-07 11:47:40|16526.11|16406.11|16526.27|16406.27|16526.68|16406.68|16524.91|16404.91|10
1649332070000|2022-04-07 11:47:50|16526.29|16406.29|16522.62|16402.62|16526.59|16406.59|16522.62|16402.62|10
1649332080000|2022-04-07 11:48:00|16522.51|16402.51|16518.89|16398.89|16522.65|16402.65|16518.89|16398.89|10
1649332090000|2022-04-07 11:48:10|16517.75|16397.75|16512.81|16392.81|16517.75|16397.75|16512.81|16392.81|10
1649332100000|2022-04-07 11:48:20|16512.73|16392.73|16512.89|16392.89|16513.13|16393.13|16512.22|16392.22|10
1649332110000|2022-04-07 11:48:30|16512.59|16392.59|16508.36|16388.36|16512.59|16392.59|16508.36|16388.36|10
1649332120000|2022-04-07 11:48:40|16509.25|16389.25|16512.93|16392.93|16512.93|16392.93|16509.25|16389.25|10
1649332130000|2022-04-07 11:48:50|16513.28|16393.28|16510.74|16390.74|16513.64|16393.64|16510.58|16390.58|10
1649332140000|2022-04-07 11:49:00|16510.26|16390.26|16507.29|16387.29|16510.26|16390.26|16504.49|16384.49|10
1649332150000|2022-04-07 11:49:10|16506.75|16386.75|16499.95|16379.95|16506.79|16386.79|16499.95|16379.95|10
1649332160000|2022-04-07 11:49:20|16499.97|16379.97|16499.61|16379.61|16500.26|16380.26|16499.55|16379.55|10
1649332170000|2022-04-07 11:49:30|16500.72|16380.72|16502.5|16382.5|16502.5|16382.5|16500.33|16380.33|10
1649332180000|2022-04-07 11:49:40|16502.29|16382.29|16507.66|16387.66|16508.56|16388.56|16502.29|16382.29|10
1649332190000|2022-04-07 11:49:50|16508.61|16388.61|16508.97|16388.97|16509.13|16389.13|16507.99|16387.99|10
1649332200000|2022-04-07 11:50:00|16509.05|16389.05|16511.25|16391.25|16511.53|16391.53|16508.44|16388.44|10
1649332210000|2022-04-07 11:50:10|16510.67|16390.67|16505.03|16385.03|16510.67|16390.67|16505.03|16385.03|10
1649332220000|2022-04-07 11:50:20|16506.43|16386.43|16505.32|16385.32|16506.43|16386.43|16505.29|16385.29|10
1649332230000|2022-04-07 11:50:30|16506.24|16386.24|16508|16388|16508.01|16388.01|16506.24|16386.24|10
1649332240000|2022-04-07 11:50:40|16507.97|16387.97|16508.52|16388.52|16509.01|16389.01|16507.97|16387.97|10
1649332250000|2022-04-07 11:50:50|16507.28|16387.28|16503.88|16383.88|16507.29|16387.29|16503.88|16383.88|10
1649332260000|2022-04-07 11:51:00|16504.28|16384.28|16500.41|16380.41|16504.28|16384.28|16500.41|16380.41|10
1649332270000|2022-04-07 11:51:10|16501.13|16381.13|16497.55|16377.55|16501.13|16381.13|16497.55|16377.55|10
1649332280000|2022-04-07 11:51:20|16497.24|16377.24|16498.14|16378.14|16498.75|16378.75|16496.98|16376.98|10
1649332290000|2022-04-07 11:51:30|16498.17|16378.17|16500.07|16380.07|16500.07|16380.07|16498.03|16378.03|10
1649332300000|2022-04-07 11:51:40|16500.42|16380.42|16498.87|16378.87|16501.1|16381.1|16498.87|16378.87|10
1649332310000|2022-04-07 11:51:50|16498.18|16378.18|16498.73|16378.73|16499.34|16379.34|16496.87|16376.87|10
1649332320000|2022-04-07 11:52:00|16498.24|16378.24|16497.34|16377.34|16498.24|16378.24|16496.07|16376.07|10
1649332330000|2022-04-07 11:52:10|16497.33|16377.33|16496.53|16376.53|16497.33|16377.33|16494.64|16374.64|10
1649332340000|2022-04-07 11:52:20|16495.79|16375.79|16496.5|16376.5|16496.96|16376.96|16495.79|16375.79|9
1649332350000|2022-04-07 11:52:30|16496.66|16376.66|16494.65|16374.65|16496.66|16376.66|16494.65|16374.65|10
1649332360000|2022-04-07 11:52:40|16494.87|16374.87|16496.56|16376.56|16496.83|16376.83|16494.33|16374.33|10
1649332370000|2022-04-07 11:52:50|16496.9|16376.9|16495.84|16375.84|16497.35|16377.35|16495.49|16375.49|10
1649332380000|2022-04-07 11:53:00|16495.96|16375.96|16496.29|16376.29|16496.29|16376.29|16495.69|16375.69|10
1649332390000|2022-04-07 11:53:10|16496.64|16376.64|16495.36|16375.36|16496.64|16376.64|16494.3|16374.3|10
1649332400000|2022-04-07 11:53:20|16495.16|16375.16|16496.51|16376.51|16496.51|16376.51|16495.14|16375.14|10
1649332410000|2022-04-07 11:53:30|16496.21|16376.21|16493.69|16373.69|16496.21|16376.21|16493.69|16373.69|10
1649332420000|2022-04-07 11:53:40|16493.91|16373.91|16495.66|16375.66|16495.83|16375.83|16493.65|16373.65|10
1649332430000|2022-04-07 11:53:50|16495.74|16375.74|16496.22|16376.22|16496.58|16376.58|16495.24|16375.24|10
1649332440000|2022-04-07 11:54:00|16495.69|16375.69|16497.33|16377.33|16497.33|16377.33|16495.69|16375.69|8
1649332450000|2022-04-07 11:54:10|16497.2|16377.2|16498.43|16378.43|16498.43|16378.43|16497.13|16377.13|10
1649332460000|2022-04-07 11:54:20|16498.58|16378.58|16501.68|16381.68|16501.68|16381.68|16498.58|16378.58|10
1649332470000|2022-04-07 11:54:30|16501.76|16381.76|16504.97|16384.97|16504.97|16384.97|16501.76|16381.76|10
1649332480000|2022-04-07 11:54:40|16504.86|16384.86|16506.34|16386.34|16506.42|16386.42|16504.57|16384.57|10
1649332490000|2022-04-07 11:54:50|16507.38|16387.38|16505.71|16385.71|16507.38|16387.38|16504.95|16384.95|10
1649332500000|2022-04-07 11:55:00|16504.82|16384.82|16504.68|16384.68|16506.04|16386.04|16504.68|16384.68|10
1649332510000|2022-04-07 11:55:10|16504.86|16384.86|16504.01|16384.01|16505.2|16385.2|16503.71|16383.71|10
1649332520000|2022-04-07 11:55:20|16503.93|16383.93|16501.16|16381.16|16503.93|16383.93|16500.09|16380.09|10
1649332530000|2022-04-07 11:55:30|16499.32|16379.32|16492.16|16372.16|16499.32|16379.32|16492.16|16372.16|10
1649332540000|2022-04-07 11:55:40|16492.05|16372.05|16489.92|16369.92|16492.25|16372.25|16489.39|16369.39|10
1649332550000|2022-04-07 11:55:50|16489.5|16369.5|16485.91|16365.91|16489.5|16369.5|16485.71|16365.71|10
1649332560000|2022-04-07 11:56:00|16485.21|16365.21|16486.67|16366.67|16486.67|16366.67|16485.21|16365.21|10
1649332570000|2022-04-07 11:56:10|16487.4|16367.4|16488.08|16368.08|16488.08|16368.08|16486.91|16366.91|10
1649332580000|2022-04-07 11:56:20|16488.93|16368.93|16489.52|16369.52|16490.09|16370.09|16488.85|16368.85|10
1649332590000|2022-04-07 11:56:30|16489.59|16369.59|16489.47|16369.47|16490.57|16370.57|16489.27|16369.27|10
1649332600000|2022-04-07 11:56:40|16489.48|16369.48|16489.58|16369.58|16489.63|16369.63|16489.22|16369.22|9
1649332610000|2022-04-07 11:56:50|16490.61|16370.61|16490.33|16370.33|16490.74|16370.74|16490.23|16370.23|10
1649332620000|2022-04-07 11:57:00|16490.29|16370.29|16490.54|16370.54|16490.54|16370.54|16489.95|16369.95|9
1649332630000|2022-04-07 11:57:10|16490.4|16370.4|16490.77|16370.77|16491.12|16371.12|16490.4|16370.4|10
1649332640000|2022-04-07 11:57:20|16490.55|16370.55|16491.63|16371.63|16491.64|16371.64|16490.38|16370.38|9
1649332650000|2022-04-07 11:57:30|16491.32|16371.32|16496.11|16376.11|16496.71|16376.71|16491.21|16371.21|10
1649332660000|2022-04-07 11:57:40|16496.08|16376.08|16497.14|16377.14|16497.98|16377.98|16496.08|16376.08|10
1649332670000|2022-04-07 11:57:50|16497.65|16377.65|16497.04|16377.04|16497.72|16377.72|16497.04|16377.04|9
1649332680000|2022-04-07 11:58:00|16496.83|16376.83|16497.95|16377.95|16497.95|16377.95|16496.81|16376.81|9
1649332690000|2022-04-07 11:58:10|16497.3|16377.3|16498.16|16378.16|16498.95|16378.95|16497.3|16377.3|10
1649332700000|2022-04-07 11:58:20|16498.82|16378.82|16498.56|16378.56|16498.82|16378.82|16497.92|16377.92|10
1649332710000|2022-04-07 11:58:30|16498.87|16378.87|16497.26|16377.26|16499.12|16379.12|16497.26|16377.26|10
1649332720000|2022-04-07 11:58:40|16497.5|16377.5|16497.76|16377.76|16497.87|16377.87|16497.07|16377.07|10
1649332730000|2022-04-07 11:58:50|16497.21|16377.21|16496.96|16376.96|16497.43|16377.43|16496.09|16376.09|10
1649332740000|2022-04-07 11:59:00|16497.22|16377.22|16499.32|16379.32|16499.63|16379.63|16497.22|16377.22|10
1649332750000|2022-04-07 11:59:10|16499.95|16379.95|16505.72|16385.72|16505.72|16385.72|16499.83|16379.83|10
1649332760000|2022-04-07 11:59:20|16504.78|16384.78|16508.26|16388.26|16508.35|16388.35|16504.78|16384.78|10
1649332770000|2022-04-07 11:59:30|16508.54|16388.54|16512.34|16392.34|16512.34|16392.34|16508.34|16388.34|10
1649332780000|2022-04-07 11:59:40|16512.05|16392.05|16513.17|16393.17|16513.31|16393.31|16511.41|16391.41|10
1649332790000|2022-04-07 11:59:50|16513.31|16393.31|16514.12|16394.12|16514.26|16394.26|16513.02|16393.02|10
1649332800000|2022-04-07 12:00:00|16514.34|16394.34|16514.37|16394.37|16515.19|16395.19|16514.26|16394.26|10
1649332810000|2022-04-07 12:00:10|16514.34|16394.34|16517.25|16397.25|16517.25|16397.25|16514.34|16394.34|10
1649332820000|2022-04-07 12:00:20|16517.03|16397.03|16518.14|16398.14|16518.98|16398.98|16517.03|16397.03|10
1649332830000|2022-04-07 12:00:30|16518.06|16398.06|16515.33|16395.33|16518.14|16398.14|16515.33|16395.33|10
1649332840000|2022-04-07 12:00:40|16515.4|16395.4|16513.76|16393.76|16515.62|16395.62|16513.76|16393.76|10
1649332850000|2022-04-07 12:00:50|16513.22|16393.22|16511.96|16391.96|16513.22|16393.22|16511.92|16391.92|10
1649332860000|2022-04-07 12:01:00|16511.79|16391.79|16511.94|16391.94|16512.4|16392.4|16511.77|16391.77|10
1649332870000|2022-04-07 12:01:10|16512.26|16392.26|16511.57|16391.57|16512.78|16392.78|16511.57|16391.57|9
1649332880000|2022-04-07 12:01:20|16512.33|16392.33|16516.25|16396.25|16516.25|16396.25|16512.33|16392.33|10
1649332890000|2022-04-07 12:01:30|16516.55|16396.55|16525.26|16405.26|16525.26|16405.26|16516.55|16396.55|10
1649332900000|2022-04-07 12:01:40|16525.38|16405.38|16532.59|16412.59|16532.59|16412.59|16525.38|16405.38|10
1649332910000|2022-04-07 12:01:50|16533.43|16413.43|16546.49|16426.49|16546.49|16426.49|16533.43|16413.43|9
1649332920000|2022-04-07 12:02:00|16547.15|16427.15|16552.47|16432.47|16552.47|16432.47|16547.15|16427.15|10
1649332930000|2022-04-07 12:02:10|16552.2|16432.2|16555.1|16435.1|16555.1|16435.1|16552.2|16432.2|10
1649332940000|2022-04-07 12:02:20|16554.86|16434.86|16553.76|16433.76|16554.96|16434.96|16553.37|16433.37|10
1649332950000|2022-04-07 12:02:30|16554.03|16434.03|16554.46|16434.46|16555.09|16435.09|16553.95|16433.95|10
1649332960000|2022-04-07 12:02:40|16554.62|16434.62|16553.59|16433.59|16554.62|16434.62|16553.16|16433.16|10
1649332970000|2022-04-07 12:02:50|16553.13|16433.13|16553.31|16433.31|16556.16|16436.16|16553.02|16433.02|10
1649332980000|2022-04-07 12:03:00|16552.45|16432.45|16552.99|16432.99|16552.99|16432.99|16549.41|16429.41|10
1649332990000|2022-04-07 12:03:10|16552.52|16432.52|16551|16431|16552.82|16432.82|16550.53|16430.53|10
1649333000000|2022-04-07 12:03:20|16550.87|16430.87|16551.16|16431.16|16551.43|16431.43|16550.24|16430.24|9
1649333010000|2022-04-07 12:03:30|16551.49|16431.49|16549.99|16429.99|16551.8|16431.8|16549.99|16429.99|10
1649333020000|2022-04-07 12:03:40|16549.77|16429.77|16548.97|16428.97|16550.64|16430.64|16548.97|16428.97|10
1649333030000|2022-04-07 12:03:50|16549.55|16429.55|16549.58|16429.58|16549.79|16429.79|16548.85|16428.85|10
1649333040000|2022-04-07 12:04:00|16549.38|16429.38|16550.58|16430.58|16550.58|16430.58|16549.38|16429.38|9
1649333050000|2022-04-07 12:04:10|16550.64|16430.64|16550.8|16430.8|16551.16|16431.16|16550.5|16430.5|10
1649333060000|2022-04-07 12:04:20|16550.73|16430.73|16550.73|16430.73|16551.52|16431.52|16550.73|16430.73|10
1649333070000|2022-04-07 12:04:30|16550.87|16430.87|16550.02|16430.02|16550.99|16430.99|16550|16430|10
1649333080000|2022-04-07 12:04:40|16550.13|16430.13|16551.29|16431.29|16551.29|16431.29|16550.13|16430.13|10
1649333090000|2022-04-07 12:04:50|16551.07|16431.07|16550.55|16430.55|16551.07|16431.07|16550.27|16430.27|10
1649333100000|2022-04-07 12:05:00|16550.28|16430.28|16550.79|16430.79|16550.93|16430.93|16550.28|16430.28|10
1649333110000|2022-04-07 12:05:10|16550.45|16430.45|16546.27|16426.27|16550.45|16430.45|16546.27|16426.27|10
1649333120000|2022-04-07 12:05:20|16546.15|16426.15|16547.86|16427.86|16547.86|16427.86|16546.13|16426.13|10
1649333130000|2022-04-07 12:05:30|16548.44|16428.44|16548.54|16428.54|16548.95|16428.95|16548.38|16428.38|10
1649333140000|2022-04-07 12:05:40|16548.69|16428.69|16548.98|16428.98|16548.98|16428.98|16548.56|16428.56|10
1649333150000|2022-04-07 12:05:50|16549.27|16429.27|16546.85|16426.85|16549.27|16429.27|16546.85|16426.85|10
1649333160000|2022-04-07 12:06:00|16547.03|16427.03|16549.02|16429.02|16549.02|16429.02|16546.93|16426.93|10
1649333170000|2022-04-07 12:06:10|16549.29|16429.29|16549.03|16429.03|16549.68|16429.68|16548.06|16428.06|10
1649333180000|2022-04-07 12:06:20|16549.08|16429.08|16548.6|16428.6|16549.6|16429.6|16547.97|16427.97|10
1649333190000|2022-04-07 12:06:30|16548.95|16428.95|16545.77|16425.77|16549.39|16429.39|16545.77|16425.77|10
1649333200000|2022-04-07 12:06:40|16546.05|16426.05|16544.39|16424.39|16547.83|16427.83|16544.39|16424.39|10
1649333210000|2022-04-07 12:06:50|16544.57|16424.57|16547.43|16427.43|16547.43|16427.43|16544.57|16424.57|10
1649333220000|2022-04-07 12:07:00|16548.24|16428.24|16550.75|16430.75|16551.04|16431.04|16548.24|16428.24|10
1649333230000|2022-04-07 12:07:10|16551.19|16431.19|16553.13|16433.13|16553.13|16433.13|16551.02|16431.02|10
1649333240000|2022-04-07 12:07:20|16553.2|16433.2|16558.23|16438.23|16558.23|16438.23|16553.2|16433.2|10
1649333250000|2022-04-07 12:07:30|16559.13|16439.13|16559.32|16439.32|16559.72|16439.72|16558.62|16438.62|9
1649333260000|2022-04-07 12:07:40|16559.36|16439.36|16562.79|16442.79|16563.19|16443.19|16559.36|16439.36|10
1649333270000|2022-04-07 12:07:50|16563.26|16443.26|16563.69|16443.69|16564.02|16444.02|16563.23|16443.23|10
1649333280000|2022-04-07 12:08:00|16564.48|16444.48|16564.88|16444.88|16564.88|16444.88|16564.08|16444.08|10
1649333290000|2022-04-07 12:08:10|16564.44|16444.44|16565.62|16445.62|16565.69|16445.69|16564.43|16444.43|9
1649333300000|2022-04-07 12:08:20|16565.64|16445.64|16566.4|16446.4|16566.65|16446.65|16565.06|16445.06|9
1649333310000|2022-04-07 12:08:30|16566.49|16446.49|16566.18|16446.18|16566.55|16446.55|16566.18|16446.18|10
1649333320000|2022-04-07 12:08:40|16566.56|16446.56|16568.08|16448.08|16568.08|16448.08|16565.97|16445.97|10
1649333330000|2022-04-07 12:08:50|16568.15|16448.15|16568.59|16448.59|16569.21|16449.21|16568.15|16448.15|10
1649333340000|2022-04-07 12:09:00|16568.42|16448.42|16565.61|16445.61|16568.42|16448.42|16565.61|16445.61|10
1649333350000|2022-04-07 12:09:10|16565.13|16445.13|16567.46|16447.46|16567.46|16447.46|16565.13|16445.13|10
1649333360000|2022-04-07 12:09:20|16566.56|16446.56|16569.72|16449.72|16569.72|16449.72|16566.56|16446.56|10
1649333370000|2022-04-07 12:09:30|16568.79|16448.79|16570.1|16450.1|16570.67|16450.67|16568.79|16448.79|10
1649333380000|2022-04-07 12:09:40|16569.87|16449.87|16571.27|16451.27|16571.37|16451.37|16569.58|16449.58|10
1649333390000|2022-04-07 12:09:50|16570.97|16450.97|16570.46|16450.46|16570.97|16450.97|16569.85|16449.85|9
1649333400000|2022-04-07 12:10:00|16570.48|16450.48|16568.23|16448.23|16571.1|16451.1|16568.23|16448.23|10
1649333410000|2022-04-07 12:10:10|16568.95|16448.95|16567.68|16447.68|16568.95|16448.95|16567.5|16447.5|9
1649333420000|2022-04-07 12:10:20|16567.47|16447.47|16577.4|16457.4|16577.4|16457.4|16567.47|16447.47|10
1649333430000|2022-04-07 12:10:30|16577.94|16457.94|16582.98|16462.98|16583.18|16463.18|16576|16456|10
1649333440000|2022-04-07 12:10:40|16582.92|16462.92|16583.21|16463.21|16583.62|16463.62|16582.36|16462.36|10
1649333450000|2022-04-07 12:10:50|16583.05|16463.05|16582.84|16462.84|16583.31|16463.31|16582.62|16462.62|10
1649333460000|2022-04-07 12:11:00|16583.63|16463.63|16582.11|16462.11|16583.98|16463.98|16582.11|16462.11|9
1649333470000|2022-04-07 12:11:10|16581.97|16461.97|16580.61|16460.61|16581.97|16461.97|16579.78|16459.78|9
1649333480000|2022-04-07 12:11:20|16579.78|16459.78|16577.04|16457.04|16579.78|16459.78|16577.04|16457.04|10
1649333490000|2022-04-07 12:11:30|16576.76|16456.76|16575.63|16455.63|16576.76|16456.76|16575.53|16455.53|10
1649333500000|2022-04-07 12:11:40|16575.75|16455.75|16576.87|16456.87|16576.87|16456.87|16575.45|16455.45|10
1649333510000|2022-04-07 12:11:50|16577.1|16457.1|16577.23|16457.23|16577.44|16457.44|16576.36|16456.36|10
1649333520000|2022-04-07 12:12:00|16576.63|16456.63|16575.61|16455.61|16576.74|16456.74|16575.24|16455.24|10
1649333530000|2022-04-07 12:12:10|16575.67|16455.67|16574.33|16454.33|16575.67|16455.67|16574.04|16454.04|9
1649333540000|2022-04-07 12:12:20|16575.09|16455.09|16572.7|16452.7|16575.09|16455.09|16572.7|16452.7|10
1649333550000|2022-04-07 12:12:30|16573.04|16453.04|16572.45|16452.45|16574.09|16454.09|16572.45|16452.45|9
1649333560000|2022-04-07 12:12:40|16572.39|16452.39|16573.65|16453.65|16573.65|16453.65|16572.23|16452.23|10
1649333570000|2022-04-07 12:12:50|16573.53|16453.53|16575.69|16455.69|16575.95|16455.95|16573.43|16453.43|10
1649333580000|2022-04-07 12:13:00|16576.03|16456.03|16576.58|16456.58|16576.65|16456.65|16575.35|16455.35|10
1649333590000|2022-04-07 12:13:10|16576.7|16456.7|16576.73|16456.73|16576.94|16456.94|16575.88|16455.88|10
1649333600000|2022-04-07 12:13:20|16576.71|16456.71|16577.38|16457.38|16577.56|16457.56|16575.96|16455.96|10
1649333610000|2022-04-07 12:13:30|16577.28|16457.28|16576.42|16456.42|16577.68|16457.68|16576.13|16456.13|10
1649333620000|2022-04-07 12:13:40|16575.91|16455.91|16577.42|16457.42|16577.42|16457.42|16575.91|16455.91|10
1649333630000|2022-04-07 12:13:50|16578.18|16458.18|16577.58|16457.58|16578.69|16458.69|16577.58|16457.58|10
1649333640000|2022-04-07 12:14:00|16577.56|16457.56|16577.99|16457.99|16578.41|16458.41|16577.56|16457.56|10
1649333650000|2022-04-07 12:14:10|16577.74|16457.74|16576.73|16456.73|16577.9|16457.9|16576.73|16456.73|10
1649333660000|2022-04-07 12:14:20|16576.71|16456.71|16576.43|16456.43|16576.98|16456.98|16576.43|16456.43|10
1649333670000|2022-04-07 12:14:30|16576.47|16456.47|16575.97|16455.97|16577.22|16457.22|16575.74|16455.74|10
1649333680000|2022-04-07 12:14:40|16576.61|16456.61|16571.19|16451.19|16576.61|16456.61|16571.19|16451.19|10
1649333690000|2022-04-07 12:14:50|16572.46|16452.46|16561.84|16441.84|16572.46|16452.46|16561.38|16441.38|10
1649333700000|2022-04-07 12:15:00|16559.67|16439.67|16554.78|16434.78|16559.67|16439.67|16554.74|16434.74|10
1649333710000|2022-04-07 12:15:10|16553.12|16433.12|16552.99|16432.99|16554.87|16434.87|16551.62|16431.62|10
1649333720000|2022-04-07 12:15:20|16553.44|16433.44|16557.61|16437.61|16557.61|16437.61|16553.44|16433.44|10
1649333730000|2022-04-07 12:15:30|16558.23|16438.23|16558.96|16438.96|16559.2|16439.2|16557.8|16437.8|10
1649333740000|2022-04-07 12:15:40|16559.96|16439.96|16558.25|16438.25|16560.07|16440.07|16558.25|16438.25|10
1649333750000|2022-04-07 12:15:50|16558.31|16438.31|16557.68|16437.68|16558.79|16438.79|16557.68|16437.68|10
1649333760000|2022-04-07 12:16:00|16557.6|16437.6|16555.65|16435.65|16557.6|16437.6|16555.65|16435.65|10
1649333770000|2022-04-07 12:16:10|16556|16436|16555.15|16435.15|16556.77|16436.77|16555.15|16435.15|10
1649333780000|2022-04-07 12:16:20|16555.4|16435.4|16555.54|16435.54|16555.99|16435.99|16555.4|16435.4|10
1649333790000|2022-04-07 12:16:30|16555.62|16435.62|16556.02|16436.02|16557.22|16437.22|16555.57|16435.57|8
1649333800000|2022-04-07 12:16:40|16555.66|16435.66|16554.4|16434.4|16556.7|16436.7|16554.18|16434.18|10
1649333810000|2022-04-07 12:16:50|16554.47|16434.47|16552.64|16432.64|16554.54|16434.54|16552.48|16432.48|10
1649333820000|2022-04-07 12:17:00|16552.44|16432.44|16551.87|16431.87|16552.44|16432.44|16551.53|16431.53|10
1649333830000|2022-04-07 12:17:10|16551.92|16431.92|16549.57|16429.57|16552.03|16432.03|16549.57|16429.57|10
1649333840000|2022-04-07 12:17:20|16549.24|16429.24|16548.97|16428.97|16549.24|16429.24|16548.77|16428.77|10
1649333850000|2022-04-07 12:17:30|16549.06|16429.06|16547.43|16427.43|16549.06|16429.06|16547.39|16427.39|10
1649333860000|2022-04-07 12:17:40|16547.48|16427.48|16546.74|16426.74|16547.61|16427.61|16546.74|16426.74|10
1649333870000|2022-04-07 12:17:50|16546.82|16426.82|16544.15|16424.15|16547.42|16427.42|16544|16424|10
1649333880000|2022-04-07 12:18:00|16544.74|16424.74|16545.61|16425.61|16545.61|16425.61|16543.55|16423.55|10
1649333890000|2022-04-07 12:18:10|16545.76|16425.76|16547.44|16427.44|16547.44|16427.44|16545.76|16425.76|10
1649333900000|2022-04-07 12:18:20|16547.86|16427.86|16551.39|16431.39|16551.39|16431.39|16547.86|16427.86|10
1649333910000|2022-04-07 12:18:30|16551.46|16431.46|16553.51|16433.51|16553.76|16433.76|16551.46|16431.46|10
1649333920000|2022-04-07 12:18:40|16553.68|16433.68|16554.17|16434.17|16554.4|16434.4|16553.57|16433.57|9
1649333930000|2022-04-07 12:18:50|16553.96|16433.96|16551.83|16431.83|16553.96|16433.96|16551.83|16431.83|10
1649333940000|2022-04-07 12:19:00|16551.71|16431.71|16550.15|16430.15|16551.71|16431.71|16549.18|16429.18|10
1649333950000|2022-04-07 12:19:10|16549.75|16429.75|16550.17|16430.17|16550.47|16430.47|16549.17|16429.17|10
1649333960000|2022-04-07 12:19:20|16550.65|16430.65|16550.22|16430.22|16551.26|16431.26|16549.92|16429.92|10
1649333970000|2022-04-07 12:19:30|16550.78|16430.78|16546.86|16426.86|16550.78|16430.78|16546.86|16426.86|10
1649333980000|2022-04-07 12:19:40|16546.54|16426.54|16545.81|16425.81|16546.93|16426.93|16545.81|16425.81|10
1649333990000|2022-04-07 12:19:50|16546.21|16426.21|16545.78|16425.78|16546.37|16426.37|16545.78|16425.78|10
1649334000000|2022-04-07 12:20:00|16546.05|16426.05|16545.9|16425.9|16547.04|16427.04|16545.9|16425.9|8
1649334010000|2022-04-07 12:20:10|16545.91|16425.91|16546.22|16426.22|16546.22|16426.22|16545.25|16425.25|10
1649334020000|2022-04-07 12:20:20|16545.48|16425.48|16547.49|16427.49|16547.49|16427.49|16545.48|16425.48|10
1649334030000|2022-04-07 12:20:30|16547.32|16427.32|16549.81|16429.81|16549.81|16429.81|16547.32|16427.32|10
1649334040000|2022-04-07 12:20:40|16549.52|16429.52|16549.49|16429.49|16549.68|16429.68|16549.33|16429.33|10
1649334050000|2022-04-07 12:20:50|16549.65|16429.65|16546.69|16426.69|16549.65|16429.65|16546.53|16426.53|10
1649334060000|2022-04-07 12:21:00|16546.81|16426.81|16546.69|16426.69|16546.85|16426.85|16545.48|16425.48|10
1649334070000|2022-04-07 12:21:10|16546.98|16426.98|16549.48|16429.48|16549.48|16429.48|16546.98|16426.98|9
1649334080000|2022-04-07 12:21:20|16549.16|16429.16|16552.05|16432.05|16552.05|16432.05|16549.16|16429.16|10
1649334090000|2022-04-07 12:21:30|16552.35|16432.35|16555.82|16435.82|16555.82|16435.82|16552.35|16432.35|9
1649334100000|2022-04-07 12:21:40|16556.22|16436.22|16558.06|16438.06|16558.09|16438.09|16556.22|16436.22|10
1649334110000|2022-04-07 12:21:50|16557.56|16437.56|16557.01|16437.01|16557.58|16437.58|16557|16437|10
1649334120000|2022-04-07 12:22:00|16556.93|16436.93|16556.16|16436.16|16557.35|16437.35|16556.16|16436.16|10
1649334130000|2022-04-07 12:22:10|16555.84|16435.84|16556.53|16436.53|16556.56|16436.56|16555.84|16435.84|10
1649334140000|2022-04-07 12:22:20|16556.68|16436.68|16556.31|16436.31|16556.68|16436.68|16555.95|16435.95|10
1649334150000|2022-04-07 12:22:30|16556|16436|16554.09|16434.09|16556|16436|16553.98|16433.98|10
1649334160000|2022-04-07 12:22:40|16553.01|16433.01|16551.89|16431.89|16553.53|16433.53|16551.84|16431.84|10
1649334170000|2022-04-07 12:22:50|16551.47|16431.47|16550.61|16430.61|16551.94|16431.94|16550.61|16430.61|10
1649334180000|2022-04-07 12:23:00|16550.09|16430.09|16550.32|16430.32|16550.53|16430.53|16549.57|16429.57|10
1649334190000|2022-04-07 12:23:10|16550.23|16430.23|16550.79|16430.79|16551.07|16431.07|16550.19|16430.19|10
1649334200000|2022-04-07 12:23:20|16551.62|16431.62|16551.99|16431.99|16552.1|16432.1|16550.98|16430.98|10
1649334210000|2022-04-07 12:23:30|16552.1|16432.1|16551.92|16431.92|16552.25|16432.25|16551.8|16431.8|10
1649334220000|2022-04-07 12:23:40|16551.96|16431.96|16551.2|16431.2|16552.51|16432.51|16551.2|16431.2|9
1649334230000|2022-04-07 12:23:50|16551.06|16431.06|16551.15|16431.15|16552.34|16432.34|16550.62|16430.62|10
1649334240000|2022-04-07 12:24:00|16550.92|16430.92|16550.4|16430.4|16550.92|16430.92|16549.83|16429.83|10
1649334250000|2022-04-07 12:24:10|16550.69|16430.69|16550.16|16430.16|16551.56|16431.56|16550.16|16430.16|10
1649334260000|2022-04-07 12:24:20|16550.2|16430.2|16552.37|16432.37|16552.38|16432.38|16550.2|16430.2|10
1649334270000|2022-04-07 12:24:30|16552.69|16432.69|16555.22|16435.22|16555.22|16435.22|16552.69|16432.69|10
1649334280000|2022-04-07 12:24:40|16555.13|16435.13|16556.15|16436.15|16556.67|16436.67|16554.97|16434.97|9
1649334290000|2022-04-07 12:24:50|16556.1|16436.1|16554.76|16434.76|16556.19|16436.19|16554.76|16434.76|10
1649334300000|2022-04-07 12:25:00|16555.17|16435.17|16554.2|16434.2|16555.29|16435.29|16554.14|16434.14|10
1649334310000|2022-04-07 12:25:10|16554.34|16434.34|16554.21|16434.21|16554.55|16434.55|16553.99|16433.99|10
1649334320000|2022-04-07 12:25:20|16554.4|16434.4|16553.59|16433.59|16554.4|16434.4|16553.48|16433.48|10
1649334330000|2022-04-07 12:25:30|16553.68|16433.68|16554.71|16434.71|16554.71|16434.71|16553.68|16433.68|9
1649334340000|2022-04-07 12:25:40|16555.23|16435.23|16553.45|16433.45|16555.67|16435.67|16553.45|16433.45|10
1649334350000|2022-04-07 12:25:50|16553.41|16433.41|16552.63|16432.63|16554.18|16434.18|16552.63|16432.63|10
1649334360000|2022-04-07 12:26:00|16551.75|16431.75|16548.12|16428.12|16551.75|16431.75|16547.58|16427.58|10
1649334370000|2022-04-07 12:26:10|16547.01|16427.01|16544.43|16424.43|16547.01|16427.01|16544.43|16424.43|10
1649334380000|2022-04-07 12:26:20|16544.25|16424.25|16542.58|16422.58|16544.34|16424.34|16542.23|16422.23|10
1649334390000|2022-04-07 12:26:30|16542.19|16422.19|16540.51|16420.51|16542.47|16422.47|16540.51|16420.51|10
1649334400000|2022-04-07 12:26:40|16540.26|16420.26|16540.86|16420.86|16541.08|16421.08|16539.39|16419.39|10
1649334410000|2022-04-07 12:26:50|16540.46|16420.46|16539.39|16419.39|16541.17|16421.17|16539.39|16419.39|10
1649334420000|2022-04-07 12:27:00|16539.38|16419.38|16538.77|16418.77|16539.38|16419.38|16538.77|16418.77|9
1649334430000|2022-04-07 12:27:10|16539.17|16419.17|16538.11|16418.11|16539.18|16419.18|16537.86|16417.86|10
1649334440000|2022-04-07 12:27:20|16538.18|16418.18|16539.2|16419.2|16539.2|16419.2|16538.18|16418.18|10
1649334450000|2022-04-07 12:27:30|16538.88|16418.88|16539.9|16419.9|16539.9|16419.9|16538.79|16418.79|10
1649334460000|2022-04-07 12:27:40|16540.04|16420.04|16540.58|16420.58|16540.58|16420.58|16539.76|16419.76|10
1649334470000|2022-04-07 12:27:50|16540.38|16420.38|16541.49|16421.49|16541.82|16421.82|16540.25|16420.25|10
1649334480000|2022-04-07 12:28:00|16541.44|16421.44|16540.99|16420.99|16541.55|16421.55|16540.98|16420.98|10
1649334490000|2022-04-07 12:28:10|16541.34|16421.34|16540.35|16420.35|16541.34|16421.34|16539.89|16419.89|10
1649334500000|2022-04-07 12:28:20|16540.2|16420.2|16539.48|16419.48|16540.34|16420.34|16538.89|16418.89|10
1649334510000|2022-04-07 12:28:30|16539.11|16419.11|16538.33|16418.33|16539.11|16419.11|16538.33|16418.33|10
1649334520000|2022-04-07 12:28:40|16538.22|16418.22|16538.52|16418.52|16538.97|16418.97|16538.22|16418.22|9
1649334530000|2022-04-07 12:28:50|16538.7|16418.7|16538.72|16418.72|16539.05|16419.05|16538.54|16418.54|10
1649334540000|2022-04-07 12:29:00|16538.78|16418.78|16539.17|16419.17|16539.49|16419.49|16538.64|16418.64|10
1649334550000|2022-04-07 12:29:10|16539.37|16419.37|16539.3|16419.3|16539.91|16419.91|16539.15|16419.15|9
1649334560000|2022-04-07 12:29:20|16539.73|16419.73|16539.73|16419.73|16540.26|16420.26|16539.52|16419.52|10
1649334570000|2022-04-07 12:29:30|16539.44|16419.44|16537.58|16417.58|16539.54|16419.54|16537.58|16417.58|10
1649334580000|2022-04-07 12:29:40|16537.65|16417.65|16535.46|16415.46|16537.65|16417.65|16535.46|16415.46|10
1649334590000|2022-04-07 12:29:50|16535.45|16415.45|16533.22|16413.22|16535.45|16415.45|16533.14|16413.14|9
1649334600000|2022-04-07 12:30:00|16533.23|16413.23|16532.63|16412.63|16533.23|16413.23|16532.39|16412.39|10
1649334610000|2022-04-07 12:30:10|16532.47|16412.47|16535.39|16415.39|16535.58|16415.58|16532.47|16412.47|10
1649334620000|2022-04-07 12:30:20|16535.38|16415.38|16532.6|16412.6|16535.38|16415.38|16532.6|16412.6|10
1649334630000|2022-04-07 12:30:30|16531.01|16411.01|16522.68|16402.68|16531.01|16411.01|16522.68|16402.68|10
1649334640000|2022-04-07 12:30:40|16521.5|16401.5|16516.6|16396.6|16521.5|16401.5|16516.6|16396.6|10
1649334650000|2022-04-07 12:30:50|16516.53|16396.53|16516.41|16396.41|16517.13|16397.13|16516.41|16396.41|10
1649334660000|2022-04-07 12:31:00|16516.18|16396.18|16514.34|16394.34|16516.57|16396.57|16513.53|16393.53|10
1649334670000|2022-04-07 12:31:10|16514.83|16394.83|16510.78|16390.78|16514.92|16394.92|16510.71|16390.71|10
1649334680000|2022-04-07 12:31:20|16510.12|16390.12|16503.13|16383.13|16510.25|16390.25|16503.13|16383.13|10
1649334690000|2022-04-07 12:31:30|16503.16|16383.16|16503.5|16383.5|16503.5|16383.5|16501.77|16381.77|10
1649334700000|2022-04-07 12:31:40|16504.14|16384.14|16502.43|16382.43|16504.71|16384.71|16502.42|16382.42|10
1649334710000|2022-04-07 12:31:50|16501.94|16381.94|16501.12|16381.12|16502.01|16382.01|16501.12|16381.12|9
1649334720000|2022-04-07 12:32:00|16500.44|16380.44|16498.81|16378.81|16500.44|16380.44|16498.5|16378.5|10
1649334730000|2022-04-07 12:32:10|16498.96|16378.96|16497.64|16377.64|16499.59|16379.59|16497.64|16377.64|9
1649334740000|2022-04-07 12:32:20|16497.3|16377.3|16494.22|16374.22|16497.33|16377.33|16494.22|16374.22|10
1649334750000|2022-04-07 12:32:30|16494.49|16374.49|16493.38|16373.38|16494.49|16374.49|16492.01|16372.01|10
1649334760000|2022-04-07 12:32:40|16491.03|16371.03|16491.99|16371.99|16492.56|16372.56|16491.03|16371.03|10
1649334770000|2022-04-07 12:32:50|16491.5|16371.5|16492.22|16372.22|16492.22|16372.22|16490.65|16370.65|10
1649334780000|2022-04-07 12:33:00|16493.47|16373.47|16496.95|16376.95|16498.37|16378.37|16493|16373|10
1649334790000|2022-04-07 12:33:10|16496.6|16376.6|16499.98|16379.98|16499.98|16379.98|16496.6|16376.6|10
1649334800000|2022-04-07 12:33:20|16498.65|16378.65|16503|16383|16503.14|16383.14|16498.65|16378.65|10
1649334810000|2022-04-07 12:33:30|16502.39|16382.39|16498.92|16378.92|16502.39|16382.39|16498.92|16378.92|10
1649334820000|2022-04-07 12:33:40|16497.83|16377.83|16494.61|16374.61|16499.03|16379.03|16494.61|16374.61|10
1649334830000|2022-04-07 12:33:50|16494.62|16374.62|16492.7|16372.7|16494.62|16374.62|16492.7|16372.7|9
1649334840000|2022-04-07 12:34:00|16492.48|16372.48|16488.43|16368.43|16492.52|16372.52|16488.43|16368.43|10
1649334850000|2022-04-07 12:34:10|16490.71|16370.71|16490.38|16370.38|16490.79|16370.79|16489.67|16369.67|10
1649334860000|2022-04-07 12:34:20|16491.38|16371.38|16493.58|16373.58|16493.92|16373.92|16491.22|16371.22|10
1649334870000|2022-04-07 12:34:30|16493.48|16373.48|16493.59|16373.59|16494.33|16374.33|16493.48|16373.48|10
1649334880000|2022-04-07 12:34:40|16494.05|16374.05|16494.39|16374.39|16494.69|16374.69|16493.46|16373.46|10
1649334890000|2022-04-07 12:34:50|16494.36|16374.36|16492.79|16372.79|16494.36|16374.36|16492.38|16372.38|10
1649334900000|2022-04-07 12:35:00|16492.83|16372.83|16492.66|16372.66|16493.02|16373.02|16492.46|16372.46|10
1649334910000|2022-04-07 12:35:10|16493.46|16373.46|16494.89|16374.89|16494.89|16374.89|16493.46|16373.46|10
1649334920000|2022-04-07 12:35:20|16494.84|16374.84|16495.43|16375.43|16495.83|16375.83|16494.51|16374.51|10
1649334930000|2022-04-07 12:35:30|16496.38|16376.38|16495.63|16375.63|16496.38|16376.38|16495.62|16375.62|9
1649334940000|2022-04-07 12:35:40|16495.71|16375.71|16493.06|16373.06|16495.71|16375.71|16492.51|16372.51|10
1649334950000|2022-04-07 12:35:50|16491.89|16371.89|16487.08|16367.08|16491.89|16371.89|16487.08|16367.08|10
1649334960000|2022-04-07 12:36:00|16486.55|16366.55|16484.48|16364.48|16486.9|16366.9|16483.92|16363.92|10
1649334970000|2022-04-07 12:36:10|16484.13|16364.13|16486.41|16366.41|16486.47|16366.47|16484.13|16364.13|10
1649334980000|2022-04-07 12:36:20|16486.36|16366.36|16487.63|16367.63|16487.63|16367.63|16485.93|16365.93|10
1649334990000|2022-04-07 12:36:30|16487.99|16367.99|16488.82|16368.82|16488.82|16368.82|16487.99|16367.99|10
1649335000000|2022-04-07 12:36:40|16488.43|16368.43|16489.84|16369.84|16490.76|16370.76|16488.43|16368.43|10
1649335010000|2022-04-07 12:36:50|16489.94|16369.94|16490.13|16370.13|16490.78|16370.78|16489.94|16369.94|10
1649335020000|2022-04-07 12:37:00|16490.44|16370.44|16489.79|16369.79|16490.68|16370.68|16489.79|16369.79|9
1649335030000|2022-04-07 12:37:10|16489.75|16369.75|16488.84|16368.84|16490.16|16370.16|16488.84|16368.84|9
1649335040000|2022-04-07 12:37:20|16489.97|16369.97|16488.36|16368.36|16489.97|16369.97|16488.3|16368.3|10
1649335050000|2022-04-07 12:37:30|16488.45|16368.45|16485.42|16365.42|16488.57|16368.57|16485.42|16365.42|10
1649335060000|2022-04-07 12:37:40|16485.54|16365.54|16483.56|16363.56|16486.3|16366.3|16483.18|16363.18|10
1649335070000|2022-04-07 12:37:50|16483.28|16363.28|16481.48|16361.48|16483.37|16363.37|16480.68|16360.68|10
1649335080000|2022-04-07 12:38:00|16481.29|16361.29|16483.16|16363.16|16483.8|16363.8|16481.29|16361.29|10
1649335090000|2022-04-07 12:38:10|16483.09|16363.09|16483.39|16363.39|16484.31|16364.31|16482.89|16362.89|10
1649335100000|2022-04-07 12:38:20|16483.47|16363.47|16483.85|16363.85|16484.19|16364.19|16483.22|16363.22|10
1649335110000|2022-04-07 12:38:30|16484.06|16364.06|16483.93|16363.93|16484.06|16364.06|16483.54|16363.54|10
1649335120000|2022-04-07 12:38:40|16484.08|16364.08|16484.01|16364.01|16484.08|16364.08|16483.03|16363.03|9
1649335130000|2022-04-07 12:38:50|16484.03|16364.03|16483.18|16363.18|16484.17|16364.17|16483.18|16363.18|9
1649335140000|2022-04-07 12:39:00|16483.73|16363.73|16481.84|16361.84|16483.73|16363.73|16481.84|16361.84|10
1649335150000|2022-04-07 12:39:10|16481.72|16361.72|16481.28|16361.28|16482.77|16362.77|16481.28|16361.28|9
1649335160000|2022-04-07 12:39:20|16480.1|16360.1|16478.18|16358.18|16480.78|16360.78|16478.18|16358.18|10
1649335170000|2022-04-07 12:39:30|16477.93|16357.93|16478.27|16358.27|16478.27|16358.27|16476.5|16356.5|10
1649335180000|2022-04-07 12:39:40|16477.57|16357.57|16477.67|16357.67|16478.17|16358.17|16477.39|16357.39|10
1649335190000|2022-04-07 12:39:50|16477.63|16357.63|16476.51|16356.51|16477.68|16357.68|16476.05|16356.05|9
1649335200000|2022-04-07 12:40:00|16476.33|16356.33|16476.55|16356.55|16476.88|16356.88|16476.33|16356.33|8
1649335210000|2022-04-07 12:40:10|16476.9|16356.9|16476.13|16356.13|16477.11|16357.11|16476.13|16356.13|10
1649335220000|2022-04-07 12:40:20|16475.91|16355.91|16476.68|16356.68|16477.1|16357.1|16475.88|16355.88|10
1649335230000|2022-04-07 12:40:30|16476.39|16356.39|16477.86|16357.86|16477.86|16357.86|16476.12|16356.12|10
1649335240000|2022-04-07 12:40:40|16476.51|16356.51|16476.03|16356.03|16477.87|16357.87|16475.89|16355.89|10
1649335250000|2022-04-07 12:40:50|16476.06|16356.06|16474.05|16354.05|16476.06|16356.06|16474.05|16354.05|10
1649335260000|2022-04-07 12:41:00|16473.71|16353.71|16471.45|16351.45|16473.76|16353.76|16471.45|16351.45|10
1649335270000|2022-04-07 12:41:10|16471.59|16351.59|16469.75|16349.75|16471.59|16351.59|16468.84|16348.84|10
1649335280000|2022-04-07 12:41:20|16469.02|16349.02|16457.06|16337.06|16469.02|16349.02|16456.71|16336.71|10
1649335290000|2022-04-07 12:41:30|16455.64|16335.64|16451|16331|16456.9|16336.9|16451|16331|10
1649335300000|2022-04-07 12:41:40|16451.12|16331.12|16451.8|16331.8|16451.91|16331.91|16450.73|16330.73|9
1649335310000|2022-04-07 12:41:50|16451.66|16331.66|16453.93|16333.93|16453.93|16333.93|16451.66|16331.66|10
1649335320000|2022-04-07 12:42:00|16453.8|16333.8|16455.2|16335.2|16456.72|16336.72|16453.8|16333.8|10
1649335330000|2022-04-07 12:42:10|16454.63|16334.63|16452.23|16332.23|16454.63|16334.63|16452.1|16332.1|10
1649335340000|2022-04-07 12:42:20|16449.92|16329.92|16448.47|16328.47|16449.92|16329.92|16447.87|16327.87|10
1649335350000|2022-04-07 12:42:30|16448.83|16328.83|16446.16|16326.16|16448.83|16328.83|16446.16|16326.16|9
1649335360000|2022-04-07 12:42:40|16446.65|16326.65|16445.87|16325.87|16446.65|16326.65|16444.82|16324.82|10
1649335370000|2022-04-07 12:42:50|16446.61|16326.61|16449.24|16329.24|16449.24|16329.24|16446.28|16326.28|10
1649335380000|2022-04-07 12:43:00|16449.39|16329.39|16450.55|16330.55|16450.56|16330.56|16449|16329|10
1649335390000|2022-04-07 12:43:10|16451.05|16331.05|16452.47|16332.47|16452.47|16332.47|16450.73|16330.73|10
1649335400000|2022-04-07 12:43:20|16452.57|16332.57|16454.25|16334.25|16454.47|16334.47|16452.57|16332.57|10
1649335410000|2022-04-07 12:43:30|16454.36|16334.36|16455.32|16335.32|16455.46|16335.46|16454.21|16334.21|9
1649335420000|2022-04-07 12:43:40|16455.27|16335.27|16458.97|16338.97|16459.27|16339.27|16455.27|16335.27|10
1649335430000|2022-04-07 12:43:50|16458.86|16338.86|16459.92|16339.92|16460.02|16340.02|16458.39|16338.39|10
1649335440000|2022-04-07 12:44:00|16460.42|16340.42|16461.33|16341.33|16461.45|16341.45|16460.03|16340.03|10
1649335450000|2022-04-07 12:44:10|16461.65|16341.65|16462.43|16342.43|16462.66|16342.66|16461.65|16341.65|9
1649335460000|2022-04-07 12:44:20|16463.44|16343.44|16464|16344|16464.02|16344.02|16463.44|16343.44|10
1649335470000|2022-04-07 12:44:30|16463.8|16343.8|16464.24|16344.24|16464.24|16344.24|16463.8|16343.8|10
1649335480000|2022-04-07 12:44:40|16464.09|16344.09|16465|16345|16465|16345|16464.09|16344.09|10
1649335490000|2022-04-07 12:44:50|16465.14|16345.14|16464.35|16344.35|16465.14|16345.14|16464.21|16344.21|10
1649335500000|2022-04-07 12:45:00|16464.34|16344.34|16463.5|16343.5|16464.39|16344.39|16462.77|16342.77|10
1649335510000|2022-04-07 12:45:10|16463.29|16343.29|16462.54|16342.54|16463.29|16343.29|16462.52|16342.52|10
1649335520000|2022-04-07 12:45:20|16462.83|16342.83|16463.41|16343.41|16463.46|16343.46|16462.75|16342.75|9
1649335530000|2022-04-07 12:45:30|16463.55|16343.55|16466.2|16346.2|16466.2|16346.2|16463.55|16343.55|9
1649335540000|2022-04-07 12:45:40|16466.36|16346.36|16470.59|16350.59|16470.59|16350.59|16466.36|16346.36|10
1649335550000|2022-04-07 12:45:50|16470.93|16350.93|16472.61|16352.61|16472.61|16352.61|16470.86|16350.86|10
1649335560000|2022-04-07 12:46:00|16472.43|16352.43|16472.99|16352.99|16473.24|16353.24|16472.21|16352.21|9
1649335570000|2022-04-07 12:46:10|16473.01|16353.01|16472.46|16352.46|16473.28|16353.28|16472.24|16352.24|9
1649335580000|2022-04-07 12:46:20|16472.49|16352.49|16472.3|16352.3|16473.84|16353.84|16471.97|16351.97|10
1649335590000|2022-04-07 12:46:30|16472.5|16352.5|16473.18|16353.18|16473.19|16353.19|16472.5|16352.5|10
1649335600000|2022-04-07 12:46:40|16473.67|16353.67|16474.16|16354.16|16474.84|16354.84|16473.67|16353.67|10
1649335610000|2022-04-07 12:46:50|16474.2|16354.2|16476.58|16356.58|16476.61|16356.61|16474.2|16354.2|10
1649335620000|2022-04-07 12:47:00|16476.81|16356.81|16479.21|16359.21|16479.21|16359.21|16476.56|16356.56|10
1649335630000|2022-04-07 12:47:10|16478.97|16358.97|16480.56|16360.56|16480.56|16360.56|16478.97|16358.97|10
1649335640000|2022-04-07 12:47:20|16481.15|16361.15|16481.61|16361.61|16481.75|16361.75|16481.02|16361.02|9
1649335650000|2022-04-07 12:47:30|16481.68|16361.68|16481.43|16361.43|16481.88|16361.88|16481.43|16361.43|9
1649335660000|2022-04-07 12:47:40|16481.21|16361.21|16482.56|16362.56|16482.56|16362.56|16481.11|16361.11|10
1649335670000|2022-04-07 12:47:50|16482.49|16362.49|16483.06|16363.06|16483.06|16363.06|16482.08|16362.08|10
1649335680000|2022-04-07 12:48:00|16483.03|16363.03|16478.86|16358.86|16483.11|16363.11|16478.86|16358.86|10
1649335690000|2022-04-07 12:48:10|16477.62|16357.62|16472.27|16352.27|16477.62|16357.62|16472.27|16352.27|10
1649335700000|2022-04-07 12:48:20|16471.87|16351.87|16465.93|16345.93|16471.87|16351.87|16465.93|16345.93|10
1649335710000|2022-04-07 12:48:30|16463.2|16343.2|16461.32|16341.32|16463.2|16343.2|16460.36|16340.36|10
1649335720000|2022-04-07 12:48:40|16460.83|16340.83|16463.96|16343.96|16465|16345|16460.83|16340.83|10
1649335730000|2022-04-07 12:48:50|16464.12|16344.12|16463.14|16343.14|16464.12|16344.12|16462.51|16342.51|10
1649335740000|2022-04-07 12:49:00|16462.96|16342.96|16462.99|16342.99|16463.4|16343.4|16462.5|16342.5|10
1649335750000|2022-04-07 12:49:10|16463|16343|16460.89|16340.89|16463.04|16343.04|16460.58|16340.58|10
1649335760000|2022-04-07 12:49:20|16460.96|16340.96|16460.77|16340.77|16461.78|16341.78|16460.77|16340.77|9
1649335770000|2022-04-07 12:49:30|16460.81|16340.81|16460.72|16340.72|16461.14|16341.14|16460.72|16340.72|10
1649335780000|2022-04-07 12:49:40|16460.68|16340.68|16461.69|16341.69|16461.82|16341.82|16460.68|16340.68|10
1649335790000|2022-04-07 12:49:50|16461.82|16341.82|16461.62|16341.62|16462.16|16342.16|16461.59|16341.59|10
1649335800000|2022-04-07 12:50:00|16461.54|16341.54|16462.1|16342.1|16462.1|16342.1|16461.38|16341.38|10
1649335810000|2022-04-07 12:50:10|16462.58|16342.58|16464|16344|16464|16344|16462.58|16342.58|9
1649335820000|2022-04-07 12:50:20|16463.9|16343.9|16461.9|16341.9|16464.06|16344.06|16461.75|16341.75|10
1649335830000|2022-04-07 12:50:30|16462.36|16342.36|16461.91|16341.91|16462.36|16342.36|16461.87|16341.87|9
1649335840000|2022-04-07 12:50:40|16461.81|16341.81|16459.49|16339.49|16461.81|16341.81|16459.17|16339.17|10
1649335850000|2022-04-07 12:50:50|16459.52|16339.52|16456.06|16336.06|16459.52|16339.52|16456.06|16336.06|10
1649335860000|2022-04-07 12:51:00|16455.66|16335.66|16456.6|16336.6|16456.62|16336.62|16455.46|16335.46|10
1649335870000|2022-04-07 12:51:10|16456.89|16336.89|16455.5|16335.5|16456.89|16336.89|16455.5|16335.5|10
1649335880000|2022-04-07 12:51:20|16455.37|16335.37|16456.26|16336.26|16456.52|16336.52|16455.26|16335.26|10
1649335890000|2022-04-07 12:51:30|16456.59|16336.59|16456.99|16336.99|16457.08|16337.08|16456.55|16336.55|10
1649335900000|2022-04-07 12:51:40|16457.03|16337.03|16456.11|16336.11|16457.03|16337.03|16455.92|16335.92|10
1649335910000|2022-04-07 12:51:50|16455.96|16335.96|16456.81|16336.81|16456.81|16336.81|16455.96|16335.96|9
1649335920000|2022-04-07 12:52:00|16457.06|16337.06|16457.16|16337.16|16457.65|16337.65|16456.5|16336.5|10
1649335930000|2022-04-07 12:52:10|16457.24|16337.24|16458.66|16338.66|16458.66|16338.66|16457.24|16337.24|10
1649335940000|2022-04-07 12:52:20|16458.6|16338.6|16457.52|16337.52|16459.07|16339.07|16457.52|16337.52|10
1649335950000|2022-04-07 12:52:30|16457.68|16337.68|16453.59|16333.59|16457.68|16337.68|16453.59|16333.59|10
1649335960000|2022-04-07 12:52:40|16453.81|16333.81|16452.99|16332.99|16454.48|16334.48|16452.99|16332.99|10
1649335970000|2022-04-07 12:52:50|16453.45|16333.45|16449.73|16329.73|16453.45|16333.45|16449.53|16329.53|9
1649335980000|2022-04-07 12:53:00|16449.45|16329.45|16449.7|16329.7|16449.7|16329.7|16448.59|16328.59|10
1649335990000|2022-04-07 12:53:10|16450|16330|16447.6|16327.6|16450|16330|16447.52|16327.52|10
1649336000000|2022-04-07 12:53:20|16447.59|16327.59|16443.97|16323.97|16447.59|16327.59|16443.97|16323.97|10
1649336010000|2022-04-07 12:53:30|16442.6|16322.6|16437.1|16317.1|16442.6|16322.6|16437.1|16317.1|10
1649336020000|2022-04-07 12:53:40|16437.16|16317.16|16436.45|16316.45|16437.16|16317.16|16436.11|16316.11|10
1649336030000|2022-04-07 12:53:50|16436.55|16316.55|16435.48|16315.48|16436.55|16316.55|16434.99|16314.99|10
1649336040000|2022-04-07 12:54:00|16435.34|16315.34|16432.89|16312.89|16435.34|16315.34|16432.89|16312.89|10
1649336050000|2022-04-07 12:54:10|16432.07|16312.07|16430.43|16310.43|16432.07|16312.07|16429.67|16309.67|10
1649336060000|2022-04-07 12:54:20|16429.28|16309.28|16429.16|16309.16|16429.6|16309.6|16429.13|16309.13|10
1649336070000|2022-04-07 12:54:30|16428.44|16308.44|16427.47|16307.47|16428.87|16308.87|16427.12|16307.12|10
1649336080000|2022-04-07 12:54:40|16428.26|16308.26|16427.54|16307.54|16428.26|16308.26|16426.7|16306.7|10
1649336090000|2022-04-07 12:54:50|16426.69|16306.69|16429.07|16309.07|16429.82|16309.82|16426.69|16306.69|9
1649336100000|2022-04-07 12:55:00|16429.64|16309.64|16429.94|16309.94|16429.94|16309.94|16429.23|16309.23|9
1649336110000|2022-04-07 12:55:10|16429.7|16309.7|16431.4|16311.4|16431.67|16311.67|16429.7|16309.7|10
1649336120000|2022-04-07 12:55:20|16431.58|16311.58|16438.05|16318.05|16438.05|16318.05|16431.58|16311.58|10
1649336130000|2022-04-07 12:55:30|16437.72|16317.72|16437.62|16317.62|16438.42|16318.42|16437.57|16317.57|10
1649336140000|2022-04-07 12:55:40|16437.89|16317.89|16435.93|16315.93|16437.89|16317.89|16435.93|16315.93|10
1649336150000|2022-04-07 12:55:50|16435.53|16315.53|16434.1|16314.1|16436.02|16316.02|16434.09|16314.09|10
1649336160000|2022-04-07 12:56:00|16433.58|16313.58|16430.5|16310.5|16433.58|16313.58|16430.5|16310.5|10
1649336170000|2022-04-07 12:56:10|16430.16|16310.16|16425.8|16305.8|16430.16|16310.16|16425.75|16305.75|10
1649336180000|2022-04-07 12:56:20|16425.91|16305.91|16422.23|16302.23|16425.91|16305.91|16422.23|16302.23|10
1649336190000|2022-04-07 12:56:30|16421.95|16301.95|16422.15|16302.15|16422.39|16302.39|16421.79|16301.79|10
1649336200000|2022-04-07 12:56:40|16422.32|16302.32|16421.86|16301.86|16422.32|16302.32|16421.52|16301.52|9
1649336210000|2022-04-07 12:56:50|16421.99|16301.99|16422.44|16302.44|16422.85|16302.85|16421.99|16301.99|10
1649336220000|2022-04-07 12:57:00|16422.57|16302.57|16423.53|16303.53|16423.81|16303.81|16422.53|16302.53|10
1649336230000|2022-04-07 12:57:10|16423.75|16303.75|16423.67|16303.67|16423.84|16303.84|16423.49|16303.49|9
1649336240000|2022-04-07 12:57:20|16423.86|16303.86|16425.14|16305.14|16425.34|16305.34|16423.83|16303.83|9
1649336250000|2022-04-07 12:57:30|16425.48|16305.48|16426.09|16306.09|16426.37|16306.37|16425.48|16305.48|8
1649336260000|2022-04-07 12:57:40|16426.36|16306.36|16427.08|16307.08|16427.16|16307.16|16426.36|16306.36|10
1649336270000|2022-04-07 12:57:50|16427.48|16307.48|16428.18|16308.18|16428.5|16308.5|16427.4|16307.4|10
1649336280000|2022-04-07 12:58:00|16428.22|16308.22|16429.54|16309.54|16429.62|16309.62|16427.92|16307.92|9
1649336290000|2022-04-07 12:58:10|16429.48|16309.48|16427.43|16307.43|16430.34|16310.34|16427.43|16307.43|10
1649336300000|2022-04-07 12:58:20|16426.13|16306.13|16422.87|16302.87|16426.13|16306.13|16422.87|16302.87|10
1649336310000|2022-04-07 12:58:30|16422.93|16302.93|16418.98|16298.98|16422.93|16302.93|16418.98|16298.98|10
1649336320000|2022-04-07 12:58:40|16418.43|16298.43|16416.65|16296.65|16419.06|16299.06|16416.51|16296.51|10
1649336330000|2022-04-07 12:58:50|16416.15|16296.15|16417.62|16297.62|16417.62|16297.62|16415.58|16295.58|10
1649336340000|2022-04-07 12:59:00|16417.79|16297.79|16420.48|16300.48|16420.48|16300.48|16417.79|16297.79|10
1649336350000|2022-04-07 12:59:10|16421.03|16301.03|16422.35|16302.35|16422.62|16302.62|16421.03|16301.03|10
1649336360000|2022-04-07 12:59:20|16422.23|16302.23|16419.92|16299.92|16422.23|16302.23|16419.92|16299.92|8
1649336370000|2022-04-07 12:59:30|16419.72|16299.72|16417.47|16297.47|16419.76|16299.76|16417.47|16297.47|10
1649336380000|2022-04-07 12:59:40|16416.4|16296.4|16415.89|16295.89|16416.64|16296.64|16415.89|16295.89|10
1649336390000|2022-04-07 12:59:50|16415.87|16295.87|16414.49|16294.49|16415.87|16295.87|16414.49|16294.49|10
1649336400000|2022-04-07 13:00:00|16414.04|16294.04|16414.11|16294.11|16414.11|16294.11|16413.48|16293.48|10
1649336410000|2022-04-07 13:00:10|16413.67|16293.67|16417.24|16297.24|16417.24|16297.24|16413.66|16293.66|10
1649336420000|2022-04-07 13:00:20|16417.98|16297.98|16422.32|16302.32|16422.32|16302.32|16417.98|16297.98|10
1649336430000|2022-04-07 13:00:30|16422.35|16302.35|16424.56|16304.56|16424.63|16304.63|16422|16302|9
1649336440000|2022-04-07 13:00:40|16424.54|16304.54|16425.02|16305.02|16425.26|16305.26|16424.54|16304.54|10
1649336450000|2022-04-07 13:00:50|16425.21|16305.21|16428.62|16308.62|16428.62|16308.62|16425.21|16305.21|10
1649336460000|2022-04-07 13:01:00|16430.06|16310.06|16432.97|16312.97|16432.97|16312.97|16430.01|16310.01|10
1649336470000|2022-04-07 13:01:10|16433.54|16313.54|16435.62|16315.62|16436.28|16316.28|16433.54|16313.54|9
1649336480000|2022-04-07 13:01:20|16435.4|16315.4|16433.83|16313.83|16436.45|16316.45|16433.83|16313.83|10
1649336490000|2022-04-07 13:01:30|16434.26|16314.26|16433.9|16313.9|16434.31|16314.31|16433.43|16313.43|10
1649336500000|2022-04-07 13:01:40|16433.85|16313.85|16431.27|16311.27|16434.03|16314.03|16431.27|16311.27|10
1649336510000|2022-04-07 13:01:50|16431.28|16311.28|16429.13|16309.13|16431.28|16311.28|16429.13|16309.13|10
1649336520000|2022-04-07 13:02:00|16428.59|16308.59|16427.39|16307.39|16428.59|16308.59|16426.75|16306.75|9
1649336530000|2022-04-07 13:02:10|16427.74|16307.74|16427.79|16307.79|16428.22|16308.22|16427.74|16307.74|9
1649336540000|2022-04-07 13:02:20|16428.15|16308.15|16429.64|16309.64|16429.64|16309.64|16427.77|16307.77|10
1649336550000|2022-04-07 13:02:30|16429.57|16309.57|16429.6|16309.6|16429.72|16309.72|16429.42|16309.42|9
1649336560000|2022-04-07 13:02:40|16429.53|16309.53|16428.98|16308.98|16429.53|16309.53|16428.98|16308.98|10
1649336570000|2022-04-07 13:02:50|16428.88|16308.88|16428.19|16308.19|16429.17|16309.17|16428.06|16308.06|9
1649336580000|2022-04-07 13:03:00|16429.59|16309.59|16430.9|16310.9|16431.35|16311.35|16429.57|16309.57|9
1649336590000|2022-04-07 13:03:10|16431.34|16311.34|16434.11|16314.11|16434.11|16314.11|16431.34|16311.34|10
1649336600000|2022-04-07 13:03:20|16433.9|16313.9|16431.45|16311.45|16433.9|16313.9|16431.45|16311.45|10
1649336610000|2022-04-07 13:03:30|16430.92|16310.92|16430.4|16310.4|16431.54|16311.54|16430.35|16310.35|10
1649336620000|2022-04-07 13:03:40|16430.33|16310.33|16429.01|16309.01|16430.52|16310.52|16429.01|16309.01|10
1649336630000|2022-04-07 13:03:50|16428.41|16308.41|16427.81|16307.81|16428.75|16308.75|16427.81|16307.81|8
1649336640000|2022-04-07 13:04:00|16427.76|16307.76|16426.56|16306.56|16427.76|16307.76|16426.2|16306.2|10
1649336650000|2022-04-07 13:04:10|16426.47|16306.47|16425.83|16305.83|16426.62|16306.62|16425.35|16305.35|10
1649336660000|2022-04-07 13:04:20|16425.55|16305.55|16426.46|16306.46|16426.57|16306.57|16425.14|16305.14|10
1649336670000|2022-04-07 13:04:30|16426.47|16306.47|16426.83|16306.83|16426.94|16306.94|16426.31|16306.31|9
1649336680000|2022-04-07 13:04:40|16426.2|16306.2|16425.92|16305.92|16426.24|16306.24|16425.86|16305.86|10
1649336690000|2022-04-07 13:04:50|16426.08|16306.08|16424.57|16304.57|16426.34|16306.34|16424.56|16304.56|10
1649336700000|2022-04-07 13:05:00|16424.55|16304.55|16423.86|16303.86|16424.55|16304.55|16423.46|16303.46|10
1649336710000|2022-04-07 13:05:10|16423.77|16303.77|16423.07|16303.07|16424.16|16304.16|16422.91|16302.91|10
1649336720000|2022-04-07 13:05:20|16423.03|16303.03|16423.05|16303.05|16423.05|16303.05|16422.73|16302.73|8
1649336730000|2022-04-07 13:05:30|16423.08|16303.08|16422.82|16302.82|16423.08|16303.08|16422.73|16302.73|7
1649336740000|2022-04-07 13:05:40|16422.74|16302.74|16419.93|16299.93|16423.07|16303.07|16419.75|16299.75|9
1649336750000|2022-04-07 13:05:50|16419.68|16299.68|16417.08|16297.08|16419.68|16299.68|16417.02|16297.02|10
1649336760000|2022-04-07 13:06:00|16415.82|16295.82|16411.88|16291.88|16415.82|16295.82|16411.88|16291.88|10
1649336770000|2022-04-07 13:06:10|16411.79|16291.79|16408.95|16288.95|16411.98|16291.98|16408.34|16288.34|10
1649336780000|2022-04-07 13:06:20|16408.23|16288.23|16407.91|16287.91|16408.52|16288.52|16407.91|16287.91|9
1649336790000|2022-04-07 13:06:30|16407.57|16287.57|16406.85|16286.85|16407.72|16287.72|16406.08|16286.08|10
1649336800000|2022-04-07 13:06:40|16406.65|16286.65|16405.75|16285.75|16406.65|16286.65|16405.75|16285.75|10
1649336810000|2022-04-07 13:06:50|16404.9|16284.9|16405.53|16285.53|16406.16|16286.16|16404.9|16284.9|9
1649336820000|2022-04-07 13:07:00|16405.07|16285.07|16405.14|16285.14|16405.54|16285.54|16405.07|16285.07|10
1649336830000|2022-04-07 13:07:10|16404.63|16284.63|16403.62|16283.62|16405.09|16285.09|16402.78|16282.78|10
1649336840000|2022-04-07 13:07:20|16402.74|16282.74|16398.81|16278.81|16402.74|16282.74|16398.81|16278.81|10
1649336850000|2022-04-07 13:07:30|16398.72|16278.72|16397.41|16277.41|16398.72|16278.72|16395.89|16275.89|10
1649336860000|2022-04-07 13:07:40|16397.74|16277.74|16394.33|16274.33|16397.74|16277.74|16394.33|16274.33|10
1649336870000|2022-04-07 13:07:50|16394.41|16274.41|16394.78|16274.78|16394.78|16274.78|16394.02|16274.02|10
1649336880000|2022-04-07 13:08:00|16394.97|16274.97|16395.17|16275.17|16395.67|16275.67|16394.5|16274.5|10
1649336890000|2022-04-07 13:08:10|16394.89|16274.89|16392.75|16272.75|16395.24|16275.24|16392.75|16272.75|10
1649336900000|2022-04-07 13:08:20|16393.41|16273.41|16394.47|16274.47|16394.47|16274.47|16393.05|16273.05|10
1649336910000|2022-04-07 13:08:30|16394.39|16274.39|16391.71|16271.71|16394.39|16274.39|16391.71|16271.71|10
1649336920000|2022-04-07 13:08:40|16391.41|16271.41|16388.07|16268.07|16391.41|16271.41|16388.07|16268.07|9
1649336930000|2022-04-07 13:08:50|16388.11|16268.11|16380.57|16260.57|16388.11|16268.11|16380.57|16260.57|10
1649336940000|2022-04-07 13:09:00|16380.18|16260.18|16380.65|16260.65|16381.17|16261.17|16380.06|16260.06|9
1649336950000|2022-04-07 13:09:10|16379.99|16259.99|16377.22|16257.22|16380.36|16260.36|16377.22|16257.22|10
1649336960000|2022-04-07 13:09:20|16377.26|16257.26|16376.59|16256.59|16377.61|16257.61|16376.57|16256.57|9
1649336970000|2022-04-07 13:09:30|16376.21|16256.21|16370.52|16250.52|16376.21|16256.21|16370.52|16250.52|10
1649336980000|2022-04-07 13:09:40|16370.35|16250.35|16362.21|16242.21|16370.35|16250.35|16362.21|16242.21|10
1649336990000|2022-04-07 13:09:50|16360.46|16240.46|16348.1|16228.1|16360.46|16240.46|16348.1|16228.1|10
1649337000000|2022-04-07 13:10:00|16346.01|16226.01|16345.09|16225.09|16346.01|16226.01|16342.72|16222.72|10
1649337010000|2022-04-07 13:10:10|16345.61|16225.61|16352.78|16232.78|16353.45|16233.45|16345.61|16225.61|10
1649337020000|2022-04-07 13:10:20|16352.64|16232.64|16349.12|16229.12|16355.47|16235.47|16348.8|16228.8|10
1649337030000|2022-04-07 13:10:30|16348.96|16228.96|16348.39|16228.39|16348.96|16228.96|16347.65|16227.65|10
1649337040000|2022-04-07 13:10:40|16348.42|16228.42|16347.69|16227.69|16348.72|16228.72|16347.69|16227.69|10
1649337050000|2022-04-07 13:10:50|16347.84|16227.84|16349.13|16229.13|16349.13|16229.13|16347.81|16227.81|10
1649337060000|2022-04-07 13:11:00|16349.79|16229.79|16350.31|16230.31|16352.42|16232.42|16349.79|16229.79|10
1649337070000|2022-04-07 13:11:10|16350.25|16230.25|16354.08|16234.08|16354.08|16234.08|16350.25|16230.25|10
1649337080000|2022-04-07 13:11:20|16353.62|16233.62|16353.5|16233.5|16354.3|16234.3|16353.14|16233.14|10
1649337090000|2022-04-07 13:11:30|16353.62|16233.62|16354.55|16234.55|16355.1|16235.1|16353.62|16233.62|10
1649337100000|2022-04-07 13:11:40|16354.38|16234.38|16354.2|16234.2|16354.38|16234.38|16353.75|16233.75|9
1649337110000|2022-04-07 13:11:50|16354.65|16234.65|16354.81|16234.81|16355.57|16235.57|16354.25|16234.25|10
1649337120000|2022-04-07 13:12:00|16354.42|16234.42|16352.28|16232.28|16354.42|16234.42|16352.28|16232.28|10
1649337130000|2022-04-07 13:12:10|16352.15|16232.15|16351.2|16231.2|16352.15|16232.15|16350.63|16230.63|10
1649337140000|2022-04-07 13:12:20|16350.86|16230.86|16349.86|16229.86|16351.45|16231.45|16349.86|16229.86|10
1649337150000|2022-04-07 13:12:30|16350.48|16230.48|16349.94|16229.94|16350.48|16230.48|16349.94|16229.94|10
1649337160000|2022-04-07 13:12:40|16349.86|16229.86|16349.39|16229.39|16350.16|16230.16|16348.79|16228.79|10
1649337170000|2022-04-07 13:12:50|16349.14|16229.14|16348.73|16228.73|16351.1|16231.1|16348.73|16228.73|10
1649337180000|2022-04-07 13:13:00|16349.13|16229.13|16347.29|16227.29|16349.13|16229.13|16346.7|16226.7|10
1649337190000|2022-04-07 13:13:10|16347.07|16227.07|16345.75|16225.75|16347.22|16227.22|16345.63|16225.63|10
1649337200000|2022-04-07 13:13:20|16345.4|16225.4|16341.07|16221.07|16345.4|16225.4|16340.56|16220.56|10
1649337210000|2022-04-07 13:13:30|16339.96|16219.96|16338.27|16218.27|16340|16220|16338.27|16218.27|10
1649337220000|2022-04-07 13:13:40|16338.12|16218.12|16334.62|16214.62|16338.12|16218.12|16334.62|16214.62|10
1649337230000|2022-04-07 13:13:50|16334.11|16214.11|16327.6|16207.6|16334.11|16214.11|16327.6|16207.6|10
1649337240000|2022-04-07 13:14:00|16327.1|16207.1|16325.51|16205.51|16327.14|16207.14|16325.51|16205.51|10
1649337250000|2022-04-07 13:14:10|16325.53|16205.53|16323.76|16203.76|16325.53|16205.53|16323.76|16203.76|10
1649337260000|2022-04-07 13:14:20|16322.92|16202.92|16324.44|16204.44|16324.44|16204.44|16321.86|16201.86|10
1649337270000|2022-04-07 13:14:30|16324.79|16204.79|16325.51|16205.51|16325.51|16205.51|16324.31|16204.31|10
1649337280000|2022-04-07 13:14:40|16325.26|16205.26|16324.31|16204.31|16325.69|16205.69|16324.11|16204.11|10
1649337290000|2022-04-07 13:14:50|16324.18|16204.18|16325.29|16205.29|16325.51|16205.51|16324.17|16204.17|10
1649337300000|2022-04-07 13:15:00|16324.89|16204.89|16325.46|16205.46|16325.94|16205.94|16324.87|16204.87|10
1649337310000|2022-04-07 13:15:10|16326.09|16206.09|16327.87|16207.87|16327.99|16207.99|16326.09|16206.09|9
1649337320000|2022-04-07 13:15:20|16327.89|16207.89|16327.55|16207.55|16328.52|16208.52|16327.27|16207.27|10
1649337330000|2022-04-07 13:15:30|16327.72|16207.72|16327.3|16207.3|16327.88|16207.88|16326.82|16206.82|10
1649337340000|2022-04-07 13:15:40|16327.13|16207.13|16330.27|16210.27|16330.27|16210.27|16327.13|16207.13|10
1649337350000|2022-04-07 13:15:50|16330.37|16210.37|16331.65|16211.65|16331.65|16211.65|16330.04|16210.04|10
1649337360000|2022-04-07 13:16:00|16332.06|16212.06|16335.75|16215.75|16335.75|16215.75|16332.06|16212.06|9
1649337370000|2022-04-07 13:16:10|16335.35|16215.35|16337.55|16217.55|16337.55|16217.55|16335.35|16215.35|10
1649337380000|2022-04-07 13:16:20|16337.73|16217.73|16342.97|16222.97|16342.97|16222.97|16337.73|16217.73|10
1649337390000|2022-04-07 13:16:30|16343.03|16223.03|16345.78|16225.78|16345.78|16225.78|16343.03|16223.03|9
1649337400000|2022-04-07 13:16:40|16345.95|16225.95|16348|16228|16348|16228|16345.94|16225.94|10
1649337410000|2022-04-07 13:16:50|16348.13|16228.13|16348.17|16228.17|16348.45|16228.45|16347.05|16227.05|10
1649337420000|2022-04-07 13:17:00|16348.2|16228.2|16351.05|16231.05|16351.05|16231.05|16348.2|16228.2|9
1649337430000|2022-04-07 13:17:10|16351.16|16231.16|16352.13|16232.13|16352.13|16232.13|16351.16|16231.16|9
1649337440000|2022-04-07 13:17:20|16353.14|16233.14|16355.16|16235.16|16355.16|16235.16|16353.04|16233.04|10
1649337450000|2022-04-07 13:17:30|16355.4|16235.4|16358.34|16238.34|16358.34|16238.34|16355.4|16235.4|9
1649337460000|2022-04-07 13:17:40|16358.33|16238.33|16359.76|16239.76|16359.78|16239.78|16358.33|16238.33|10
1649337470000|2022-04-07 13:17:50|16360.23|16240.23|16362.48|16242.48|16362.48|16242.48|16359.84|16239.84|10
1649337480000|2022-04-07 13:18:00|16362.44|16242.44|16368.74|16248.74|16368.74|16248.74|16362.44|16242.44|10
1649337490000|2022-04-07 13:18:10|16369.17|16249.17|16372.29|16252.29|16372.29|16252.29|16369.17|16249.17|8
1649337500000|2022-04-07 13:18:20|16372.38|16252.38|16373.2|16253.2|16373.2|16253.2|16372.27|16252.27|10
1649337510000|2022-04-07 13:18:30|16374.3|16254.3|16376.61|16256.61|16376.61|16256.61|16374.3|16254.3|10
1649337520000|2022-04-07 13:18:40|16376.57|16256.57|16375.63|16255.63|16376.57|16256.57|16375.63|16255.63|10
1649337530000|2022-04-07 13:18:50|16375.84|16255.84|16377.06|16257.06|16377.62|16257.62|16375.84|16255.84|9
1649337540000|2022-04-07 13:19:00|16376.89|16256.89|16374.97|16254.97|16376.89|16256.89|16374.66|16254.66|10
1649337550000|2022-04-07 13:19:10|16373.87|16253.87|16371.4|16251.4|16373.97|16253.97|16371.4|16251.4|10
1649337560000|2022-04-07 13:19:20|16371.22|16251.22|16371.16|16251.16|16371.34|16251.34|16370.47|16250.47|10
1649337570000|2022-04-07 13:19:30|16370.95|16250.95|16370.9|16250.9|16371.25|16251.25|16370.56|16250.56|10
1649337580000|2022-04-07 13:19:40|16370.94|16250.94|16368.92|16248.92|16370.94|16250.94|16368.92|16248.92|10
1649337590000|2022-04-07 13:19:50|16368.23|16248.23|16363.81|16243.81|16368.23|16248.23|16363.55|16243.55|10
1649337600000|2022-04-07 13:20:00|16363.54|16243.54|16363.26|16243.26|16363.54|16243.54|16362.86|16242.86|9
1649337610000|2022-04-07 13:20:10|16363.6|16243.6|16366.76|16246.76|16366.76|16246.76|16363.6|16243.6|10
1649337620000|2022-04-07 13:20:20|16367.52|16247.52|16369.7|16249.7|16370.28|16250.28|16367.52|16247.52|10
1649337630000|2022-04-07 13:20:30|16369.43|16249.43|16366.51|16246.51|16369.43|16249.43|16366.36|16246.36|10
1649337640000|2022-04-07 13:20:40|16366.41|16246.41|16366.7|16246.7|16367.28|16247.28|16366.38|16246.38|10
1649337650000|2022-04-07 13:20:50|16366.59|16246.59|16366.01|16246.01|16366.59|16246.59|16365.88|16245.88|10
1649337660000|2022-04-07 13:21:00|16366.09|16246.09|16365.22|16245.22|16366.09|16246.09|16364.99|16244.99|9
1649337670000|2022-04-07 13:21:10|16365|16245|16364.05|16244.05|16365|16245|16364.05|16244.05|10
1649337680000|2022-04-07 13:21:20|16364.13|16244.13|16362.6|16242.6|16364.13|16244.13|16362.55|16242.55|10
1649337690000|2022-04-07 13:21:30|16362.82|16242.82|16364.42|16244.42|16364.44|16244.44|16362.69|16242.69|9
1649337700000|2022-04-07 13:21:40|16364.27|16244.27|16365.86|16245.86|16365.86|16245.86|16364.23|16244.23|10
1649337710000|2022-04-07 13:21:50|16365.81|16245.81|16363.86|16243.86|16365.81|16245.81|16363.86|16243.86|9
1649337720000|2022-04-07 13:22:00|16363.88|16243.88|16363.62|16243.62|16364.02|16244.02|16363.62|16243.62|9
1649337730000|2022-04-07 13:22:10|16363.67|16243.67|16361.39|16241.39|16363.67|16243.67|16361.26|16241.26|10
1649337740000|2022-04-07 13:22:20|16360.91|16240.91|16357.5|16237.5|16360.93|16240.93|16357.5|16237.5|10
1649337750000|2022-04-07 13:22:30|16357.93|16237.93|16357.22|16237.22|16357.93|16237.93|16357.22|16237.22|9
1649337760000|2022-04-07 13:22:40|16357.37|16237.37|16355.37|16235.37|16357.37|16237.37|16355.18|16235.18|10
1649337770000|2022-04-07 13:22:50|16354.99|16234.99|16350.77|16230.77|16354.99|16234.99|16350.77|16230.77|10
1649337780000|2022-04-07 13:23:00|16349.8|16229.8|16344.78|16224.78|16350.01|16230.01|16344.78|16224.78|10
1649337790000|2022-04-07 13:23:10|16344.67|16224.67|16344.53|16224.53|16344.67|16224.67|16344.15|16224.15|10
1649337800000|2022-04-07 13:23:20|16344.49|16224.49|16344.67|16224.67|16344.81|16224.81|16344.44|16224.44|9
1649337810000|2022-04-07 13:23:30|16344.61|16224.61|16339.47|16219.47|16344.61|16224.61|16339.47|16219.47|10
1649337820000|2022-04-07 13:23:40|16339.33|16219.33|16336.02|16216.02|16339.33|16219.33|16336|16216|9
1649337830000|2022-04-07 13:23:50|16334.65|16214.65|16335.67|16215.67|16336|16216|16334.53|16214.53|10
1649337840000|2022-04-07 13:24:00|16335.6|16215.6|16332.68|16212.68|16335.6|16215.6|16332.68|16212.68|8
1649337850000|2022-04-07 13:24:10|16332.11|16212.11|16331.38|16211.38|16332.72|16212.72|16331.38|16211.38|10
1649337860000|2022-04-07 13:24:20|16330.83|16210.83|16329.31|16209.31|16331|16211|16329.31|16209.31|9
1649337870000|2022-04-07 13:24:30|16329.28|16209.28|16328.51|16208.51|16329.28|16209.28|16328.16|16208.16|10
1649337880000|2022-04-07 13:24:40|16328.37|16208.37|16329.12|16209.12|16329.12|16209.12|16328.16|16208.16|10
1649337890000|2022-04-07 13:24:50|16326.75|16206.75|16324.25|16204.25|16326.75|16206.75|16324.25|16204.25|10
1649337900000|2022-04-07 13:25:00|16324.04|16204.04|16320.03|16200.03|16324.16|16204.16|16319.99|16199.99|10
1649337910000|2022-04-07 13:25:10|16318.96|16198.96|16320.12|16200.12|16320.12|16200.12|16317.9|16197.9|10
1649337920000|2022-04-07 13:25:20|16320.75|16200.75|16324.36|16204.36|16324.36|16204.36|16320.74|16200.74|10
1649337930000|2022-04-07 13:25:30|16323.45|16203.45|16326.5|16206.5|16326.5|16206.5|16323.45|16203.45|10
1649337940000|2022-04-07 13:25:40|16326.66|16206.66|16328.44|16208.44|16328.44|16208.44|16326.66|16206.66|8
1649337950000|2022-04-07 13:25:50|16328.49|16208.49|16327.9|16207.9|16328.8|16208.8|16327.8|16207.8|8
1649337960000|2022-04-07 13:26:00|16327.92|16207.92|16326.59|16206.59|16328.23|16208.23|16326.59|16206.59|10
1649337970000|2022-04-07 13:26:10|16326.44|16206.44|16324.71|16204.71|16326.44|16206.44|16324.71|16204.71|10
1649337980000|2022-04-07 13:26:20|16324.64|16204.64|16324.93|16204.93|16324.93|16204.93|16323.91|16203.91|9
1649337990000|2022-04-07 13:26:30|16325.24|16205.24|16326.32|16206.32|16326.32|16206.32|16324.96|16204.96|9
1649338000000|2022-04-07 13:26:40|16327.05|16207.05|16330.3|16210.3|16330.3|16210.3|16327.05|16207.05|10
1649338010000|2022-04-07 13:26:50|16330.53|16210.53|16329.55|16209.55|16330.74|16210.74|16329.48|16209.48|10
1649338020000|2022-04-07 13:27:00|16329.14|16209.14|16329.33|16209.33|16329.61|16209.61|16329.14|16209.14|10
1649338030000|2022-04-07 13:27:10|16329.59|16209.59|16333.29|16213.29|16333.29|16213.29|16329.59|16209.59|10
1649338040000|2022-04-07 13:27:20|16333.51|16213.51|16332.65|16212.65|16333.78|16213.78|16332.51|16212.51|10
1649338050000|2022-04-07 13:27:30|16332.42|16212.42|16328.88|16208.88|16332.42|16212.42|16328.88|16208.88|10
1649338060000|2022-04-07 13:27:40|16328.8|16208.8|16321.71|16201.71|16328.8|16208.8|16321.71|16201.71|10
1649338070000|2022-04-07 13:27:50|16321.82|16201.82|16319.72|16199.72|16322.32|16202.32|16319.58|16199.58|10
1649338080000|2022-04-07 13:28:00|16319.84|16199.84|16312.73|16192.73|16319.93|16199.93|16312.73|16192.73|10
1649338090000|2022-04-07 13:28:10|16311.44|16191.44|16306|16186|16311.44|16191.44|16305.38|16185.38|10
1649338100000|2022-04-07 13:28:20|16306.38|16186.38|16302.99|16182.99|16306.43|16186.43|16302.99|16182.99|10
1649338110000|2022-04-07 13:28:30|16303.18|16183.18|16303.82|16183.82|16304.32|16184.32|16303.18|16183.18|10
1649338120000|2022-04-07 13:28:40|16303.67|16183.67|16301.65|16181.65|16304.01|16184.01|16301.65|16181.65|9
1649338130000|2022-04-07 13:28:50|16301.62|16181.62|16299.24|16179.24|16301.62|16181.62|16299.24|16179.24|10
1649338140000|2022-04-07 13:29:00|16298.5|16178.5|16298.52|16178.52|16298.52|16178.52|16297.69|16177.69|10
1649338150000|2022-04-07 13:29:10|16298.64|16178.64|16305.42|16185.42|16305.42|16185.42|16298.64|16178.64|10
1649338160000|2022-04-07 13:29:20|16305.74|16185.74|16307.65|16187.65|16307.74|16187.74|16305.74|16185.74|10
1649338170000|2022-04-07 13:29:30|16307.81|16187.81|16308.87|16188.87|16308.95|16188.95|16307.78|16187.78|9
1649338180000|2022-04-07 13:29:40|16308.9|16188.9|16310.59|16190.59|16310.65|16190.65|16308.9|16188.9|9
1649338190000|2022-04-07 13:29:50|16311.37|16191.37|16312.53|16192.53|16312.56|16192.56|16311.37|16191.37|10
1649338200000|2022-04-07 13:30:00|16312.39|16192.39|16313.03|16193.03|16313.49|16193.49|16311.84|16191.84|9
1649338210000|2022-04-07 13:30:10|16313.16|16193.16|16316.75|16196.75|16316.87|16196.87|16313.16|16193.16|10
1649338220000|2022-04-07 13:30:20|16316.3|16196.3|16315.23|16195.23|16316.38|16196.38|16315.09|16195.09|10
1649338230000|2022-04-07 13:30:30|16314.85|16194.85|16313.09|16193.09|16314.85|16194.85|16312.71|16192.71|10
1649338240000|2022-04-07 13:30:40|16312.85|16192.85|16315.42|16195.42|16315.42|16195.42|16311.93|16191.93|10
1649338250000|2022-04-07 13:30:50|16314.99|16194.99|16320.5|16200.5|16320.5|16200.5|16314.99|16194.99|10
1649338260000|2022-04-07 13:31:00|16320.79|16200.79|16327.08|16207.08|16327.08|16207.08|16320.79|16200.79|10
1649338270000|2022-04-07 13:31:10|16327.74|16207.74|16333.99|16213.99|16333.99|16213.99|16327.74|16207.74|10
1649338280000|2022-04-07 13:31:20|16334.31|16214.31|16337.21|16217.21|16337.21|16217.21|16334.31|16214.31|10
1649338290000|2022-04-07 13:31:30|16337.1|16217.1|16330.94|16210.94|16337.1|16217.1|16330.62|16210.62|10
1649338300000|2022-04-07 13:31:40|16330.67|16210.67|16317.3|16197.3|16330.67|16210.67|16317.3|16197.3|10
1649338310000|2022-04-07 13:31:50|16316.45|16196.45|16302.67|16182.67|16316.45|16196.45|16302.67|16182.67|10
1649338320000|2022-04-07 13:32:00|16300.93|16180.93|16295.99|16175.99|16300.93|16180.93|16295.99|16175.99|10
1649338330000|2022-04-07 13:32:10|16294.98|16174.98|16291.18|16171.18|16294.98|16174.98|16291.18|16171.18|10
1649338340000|2022-04-07 13:32:20|16290.25|16170.25|16288.8|16168.8|16290.32|16170.32|16288.8|16168.8|10
1649338350000|2022-04-07 13:32:30|16289.01|16169.01|16289.29|16169.29|16289.56|16169.56|16288.47|16168.47|9
1649338360000|2022-04-07 13:32:40|16289.62|16169.62|16298.76|16178.76|16298.76|16178.76|16289.62|16169.62|10
1649338370000|2022-04-07 13:32:50|16299.89|16179.89|16302.79|16182.79|16302.79|16182.79|16299.89|16179.89|10
1649338380000|2022-04-07 13:33:00|16302.5|16182.5|16301.78|16181.78|16302.5|16182.5|16301.78|16181.78|10
1649338390000|2022-04-07 13:33:10|16301.37|16181.37|16303.58|16183.58|16303.58|16183.58|16301.37|16181.37|10
1649338400000|2022-04-07 13:33:20|16303.53|16183.53|16307.28|16187.28|16307.28|16187.28|16302.66|16182.66|10
1649338410000|2022-04-07 13:33:30|16307.65|16187.65|16317.3|16197.3|16317.3|16197.3|16307.65|16187.65|10
1649338420000|2022-04-07 13:33:40|16317.93|16197.93|16328.18|16208.18|16328.18|16208.18|16317.93|16197.93|10
1649338430000|2022-04-07 13:33:50|16331.05|16211.05|16340.28|16220.28|16340.28|16220.28|16331.05|16211.05|10
1649338440000|2022-04-07 13:34:00|16341.59|16221.59|16348.35|16228.35|16348.98|16228.98|16341.59|16221.59|10
1649338450000|2022-04-07 13:34:10|16348.57|16228.57|16355.81|16235.81|16355.81|16235.81|16348.57|16228.57|10
1649338460000|2022-04-07 13:34:20|16356.24|16236.24|16360.84|16240.84|16360.84|16240.84|16356.24|16236.24|10
1649338470000|2022-04-07 13:34:30|16361.04|16241.04|16364.45|16244.45|16364.45|16244.45|16361.04|16241.04|10
1649338480000|2022-04-07 13:34:40|16364.36|16244.36|16365.41|16245.41|16365.41|16245.41|16364.14|16244.14|10
1649338490000|2022-04-07 13:34:50|16364.83|16244.83|16366.59|16246.59|16366.59|16246.59|16364.83|16244.83|10
1649338500000|2022-04-07 13:35:00|16367.37|16247.37|16376.1|16256.1|16376.1|16256.1|16367.13|16247.13|10
1649338510000|2022-04-07 13:35:10|16378.26|16258.26|16383.35|16263.35|16383.41|16263.41|16378.26|16258.26|10
1649338520000|2022-04-07 13:35:20|16383.6|16263.6|16377.8|16257.8|16383.6|16263.6|16377.8|16257.8|10
1649338530000|2022-04-07 13:35:30|16377.03|16257.03|16369.91|16249.91|16377.21|16257.21|16369.91|16249.91|10
1649338540000|2022-04-07 13:35:40|16369.45|16249.45|16372.52|16252.52|16373.22|16253.22|16369.45|16249.45|9
1649338550000|2022-04-07 13:35:50|16371.34|16251.34|16367.81|16247.81|16371.34|16251.34|16367.21|16247.21|10
1649338560000|2022-04-07 13:36:00|16367.34|16247.34|16367.18|16247.18|16367.34|16247.34|16365.58|16245.58|10
1649338570000|2022-04-07 13:36:10|16367.28|16247.28|16369.75|16249.75|16369.75|16249.75|16367.28|16247.28|10
1649338580000|2022-04-07 13:36:20|16370.45|16250.45|16374.07|16254.07|16374.07|16254.07|16370.45|16250.45|10
1649338590000|2022-04-07 13:36:30|16375.18|16255.18|16372|16252|16375.66|16255.66|16372|16252|10
1649338600000|2022-04-07 13:36:40|16370.91|16250.91|16375.4|16255.4|16375.4|16255.4|16370.91|16250.91|10
1649338610000|2022-04-07 13:36:50|16375.67|16255.67|16378.39|16258.39|16378.39|16258.39|16375.67|16255.67|10
1649338620000|2022-04-07 13:37:00|16378.11|16258.11|16379.67|16259.67|16379.67|16259.67|16378.11|16258.11|10
1649338630000|2022-04-07 13:37:10|16379.55|16259.55|16381.5|16261.5|16381.5|16261.5|16379.1|16259.1|10
1649338640000|2022-04-07 13:37:20|16382.38|16262.38|16388.77|16268.77|16388.77|16268.77|16382.38|16262.38|10
1649338650000|2022-04-07 13:37:30|16388.92|16268.92|16397.51|16277.51|16397.51|16277.51|16388.64|16268.64|10
1649338660000|2022-04-07 13:37:40|16398.26|16278.26|16407.96|16287.96|16407.96|16287.96|16397.74|16277.74|10
1649338670000|2022-04-07 13:37:50|16408.39|16288.39|16411.4|16291.4|16411.4|16291.4|16408.08|16288.08|10
1649338680000|2022-04-07 13:38:00|16411.46|16291.46|16426.41|16306.41|16426.41|16306.41|16411.46|16291.46|10
1649338690000|2022-04-07 13:38:10|16426.08|16306.08|16437.79|16317.79|16437.79|16317.79|16426.08|16306.08|10
1649338700000|2022-04-07 13:38:20|16437.84|16317.84|16437.79|16317.79|16439.49|16319.49|16437.54|16317.54|10
1649338710000|2022-04-07 13:38:30|16437.02|16317.02|16433.1|16313.1|16437.02|16317.02|16432.98|16312.98|10
1649338720000|2022-04-07 13:38:40|16433.6|16313.6|16430.7|16310.7|16433.6|16313.6|16430.32|16310.32|10
1649338730000|2022-04-07 13:38:50|16430.34|16310.34|16431.1|16311.1|16431.3|16311.3|16429.06|16309.06|10
1649338740000|2022-04-07 13:39:00|16431.35|16311.35|16427.35|16307.35|16431.35|16311.35|16427.35|16307.35|10
1649338750000|2022-04-07 13:39:10|16427.27|16307.27|16425.85|16305.85|16427.27|16307.27|16425.45|16305.45|10
1649338760000|2022-04-07 13:39:20|16425.16|16305.16|16422.39|16302.39|16425.16|16305.16|16422.38|16302.38|10
1649338770000|2022-04-07 13:39:30|16422.25|16302.25|16418.85|16298.85|16422.25|16302.25|16418.85|16298.85|10
1649338780000|2022-04-07 13:39:40|16418.69|16298.69|16416.41|16296.41|16418.69|16298.69|16416.41|16296.41|10
1649338790000|2022-04-07 13:39:50|16416.32|16296.32|16415.67|16295.67|16416.32|16296.32|16414.99|16294.99|10
1649338800000|2022-04-07 13:40:00|16415.92|16295.92|16415.45|16295.45|16418.18|16298.18|16415.45|16295.45|10
1649338810000|2022-04-07 13:40:10|16415.58|16295.58|16411.24|16291.24|16415.58|16295.58|16411.24|16291.24|10
1649338820000|2022-04-07 13:40:20|16409.7|16289.7|16406.42|16286.42|16409.7|16289.7|16405.5|16285.5|9
1649338830000|2022-04-07 13:40:30|16406.84|16286.84|16396.62|16276.62|16406.84|16286.84|16396.62|16276.62|10
1649338840000|2022-04-07 13:40:40|16396.66|16276.66|16394.99|16274.99|16396.66|16276.66|16394.68|16274.68|10
1649338850000|2022-04-07 13:40:50|16394.87|16274.87|16394.05|16274.05|16394.87|16274.87|16393.18|16273.18|10
1649338860000|2022-04-07 13:41:00|16394.12|16274.12|16395.5|16275.5|16395.5|16275.5|16393.95|16273.95|10
1649338870000|2022-04-07 13:41:10|16395.47|16275.47|16393.9|16273.9|16395.47|16275.47|16393.67|16273.67|10
1649338880000|2022-04-07 13:41:20|16394.24|16274.24|16392.95|16272.95|16394.24|16274.24|16392.95|16272.95|10
1649338890000|2022-04-07 13:41:30|16392.58|16272.58|16393.08|16273.08|16393.08|16273.08|16391.37|16271.37|9
1649338900000|2022-04-07 13:41:40|16393.15|16273.15|16394.92|16274.92|16394.92|16274.92|16393.15|16273.15|10
1649338910000|2022-04-07 13:41:50|16395.79|16275.79|16397.42|16277.42|16397.42|16277.42|16395.71|16275.71|10
1649338920000|2022-04-07 13:42:00|16397.61|16277.61|16400.36|16280.36|16400.37|16280.37|16397.61|16277.61|10
1649338930000|2022-04-07 13:42:10|16400.05|16280.05|16399.87|16279.87|16400.1|16280.1|16399.42|16279.42|10
1649338940000|2022-04-07 13:42:20|16399.51|16279.51|16402.15|16282.15|16402.15|16282.15|16399.51|16279.51|10
1649338950000|2022-04-07 13:42:30|16402.06|16282.06|16400.39|16280.39|16402.11|16282.11|16399.69|16279.69|10
1649338960000|2022-04-07 13:42:40|16399.53|16279.53|16400.65|16280.65|16400.65|16280.65|16398.76|16278.76|10
1649338970000|2022-04-07 13:42:50|16400.52|16280.52|16403.43|16283.43|16403.43|16283.43|16400.32|16280.32|10
1649338980000|2022-04-07 13:43:00|16403.44|16283.44|16409.32|16289.32|16409.32|16289.32|16403.44|16283.44|10
1649338990000|2022-04-07 13:43:10|16411.19|16291.19|16419.13|16299.13|16419.13|16299.13|16410.9|16290.9|10
1649339000000|2022-04-07 13:43:20|16417.35|16297.35|16430.04|16310.04|16430.45|16310.45|16416.95|16296.95|10
1649339010000|2022-04-07 13:43:30|16430.82|16310.82|16433.14|16313.14|16433.66|16313.66|16430.82|16310.82|10
1649339020000|2022-04-07 13:43:40|16433.36|16313.36|16430.66|16310.66|16433.57|16313.57|16430.66|16310.66|10
1649339030000|2022-04-07 13:43:50|16430.94|16310.94|16427.34|16307.34|16430.94|16310.94|16427.34|16307.34|9
1649339040000|2022-04-07 13:44:00|16427.63|16307.63|16424.86|16304.86|16427.63|16307.63|16424.86|16304.86|9
1649339050000|2022-04-07 13:44:10|16424.24|16304.24|16417.72|16297.72|16425.17|16305.17|16417.72|16297.72|10
1649339060000|2022-04-07 13:44:20|16417.21|16297.21|16410.99|16290.99|16417.87|16297.87|16410.99|16290.99|10
1649339070000|2022-04-07 13:44:30|16411.06|16291.06|16404.54|16284.54|16411.06|16291.06|16404.54|16284.54|10
1649339080000|2022-04-07 13:44:40|16405.07|16285.07|16393.04|16273.04|16405.07|16285.07|16393.04|16273.04|9
1649339090000|2022-04-07 13:44:50|16389.35|16269.35|16385.39|16265.39|16389.35|16269.35|16385.37|16265.37|10
1649339100000|2022-04-07 13:45:00|16385.25|16265.25|16382.79|16262.79|16385.7|16265.7|16382.79|16262.79|10
1649339110000|2022-04-07 13:45:10|16381.18|16261.18|16381.18|16261.18|16381.76|16261.76|16381.18|16261.18|10
1649339120000|2022-04-07 13:45:20|16381.37|16261.37|16378.75|16258.75|16381.8|16261.8|16378.75|16258.75|10
1649339130000|2022-04-07 13:45:30|16379.9|16259.9|16373.54|16253.54|16379.9|16259.9|16373.54|16253.54|10
1649339140000|2022-04-07 13:45:40|16374.45|16254.45|16376.47|16256.47|16376.65|16256.65|16374.45|16254.45|10
1649339150000|2022-04-07 13:45:50|16376.06|16256.06|16378.23|16258.23|16378.25|16258.25|16376.06|16256.06|10
1649339160000|2022-04-07 13:46:00|16378.58|16258.58|16376.53|16256.53|16378.58|16258.58|16376.53|16256.53|10
1649339170000|2022-04-07 13:46:10|16377.41|16257.41|16381.53|16261.53|16381.53|16261.53|16377.41|16257.41|10
1649339180000|2022-04-07 13:46:20|16382.39|16262.39|16387.18|16267.18|16387.18|16267.18|16382.39|16262.39|10
1649339190000|2022-04-07 13:46:30|16387.15|16267.15|16393.26|16273.26|16393.26|16273.26|16387.15|16267.15|10
1649339200000|2022-04-07 13:46:40|16394.65|16274.65|16397.75|16277.75|16397.77|16277.77|16394.65|16274.65|10
1649339210000|2022-04-07 13:46:50|16398.23|16278.23|16400.42|16280.42|16400.43|16280.43|16398.23|16278.23|9
1649339220000|2022-04-07 13:47:00|16400.28|16280.28|16402.16|16282.16|16402.26|16282.26|16400.08|16280.08|10
1649339230000|2022-04-07 13:47:10|16402.1|16282.1|16402.87|16282.87|16403.46|16283.46|16401.89|16281.89|10
1649339240000|2022-04-07 13:47:20|16401.5|16281.5|16398.31|16278.31|16402.11|16282.11|16398.31|16278.31|10
1649339250000|2022-04-07 13:47:30|16397.91|16277.91|16393.04|16273.04|16398.04|16278.04|16393.04|16273.04|10
1649339260000|2022-04-07 13:47:40|16392.74|16272.74|16386.43|16266.43|16392.81|16272.81|16386.11|16266.11|10
1649339270000|2022-04-07 13:47:50|16385.9|16265.9|16383.82|16263.82|16385.9|16265.9|16383.82|16263.82|10
1649339280000|2022-04-07 13:48:00|16383.74|16263.74|16382.7|16262.7|16384.27|16264.27|16382.6|16262.6|10
1649339290000|2022-04-07 13:48:10|16382.43|16262.43|16382.14|16262.14|16382.63|16262.63|16382.08|16262.08|10
1649339300000|2022-04-07 13:48:20|16381.55|16261.55|16379.04|16259.04|16381.55|16261.55|16379.04|16259.04|10
1649339310000|2022-04-07 13:48:30|16378.72|16258.72|16378.84|16258.84|16380.34|16260.34|16377.99|16257.99|10
1649339320000|2022-04-07 13:48:40|16379.42|16259.42|16386.11|16266.11|16386.11|16266.11|16379.42|16259.42|10
1649339330000|2022-04-07 13:48:50|16385.27|16265.27|16384.15|16264.15|16385.27|16265.27|16383.48|16263.48|10
1649339340000|2022-04-07 13:49:00|16384.55|16264.55|16387.44|16267.44|16387.44|16267.44|16384.55|16264.55|10
1649339350000|2022-04-07 13:49:10|16388.21|16268.21|16385.73|16265.73|16388.89|16268.89|16385.66|16265.66|10
1649339360000|2022-04-07 13:49:20|16384.73|16264.73|16385.73|16265.73|16385.85|16265.85|16384.37|16264.37|10
1649339370000|2022-04-07 13:49:30|16385.51|16265.51|16381.13|16261.13|16385.91|16265.91|16381.13|16261.13|10
1649339380000|2022-04-07 13:49:40|16379.66|16259.66|16377.9|16257.9|16379.66|16259.66|16375.7|16255.7|10
1649339390000|2022-04-07 13:49:50|16376.4|16256.4|16373.75|16253.75|16376.89|16256.89|16373.75|16253.75|10
1649339400000|2022-04-07 13:50:00|16375.4|16255.4|16373.87|16253.87|16375.89|16255.89|16373.71|16253.71|10
1649339410000|2022-04-07 13:50:10|16374.52|16254.52|16375.76|16255.76|16375.76|16255.76|16374|16254|10
1649339420000|2022-04-07 13:50:20|16374.57|16254.57|16376.47|16256.47|16376.47|16256.47|16374.57|16254.57|10
1649339430000|2022-04-07 13:50:30|16378.18|16258.18|16383.56|16263.56|16383.56|16263.56|16378.18|16258.18|10
1649339440000|2022-04-07 13:50:40|16383.73|16263.73|16386.25|16266.25|16386.28|16266.28|16382.4|16262.4|10
1649339450000|2022-04-07 13:50:50|16386.02|16266.02|16387.86|16267.86|16388.44|16268.44|16386.02|16266.02|10
1649339460000|2022-04-07 13:51:00|16388.86|16268.86|16391.21|16271.21|16392.09|16272.09|16388.86|16268.86|10
1649339470000|2022-04-07 13:51:10|16390.75|16270.75|16392.68|16272.68|16393.03|16273.03|16390.22|16270.22|10
1649339480000|2022-04-07 13:51:20|16392.77|16272.77|16391.42|16271.42|16393.66|16273.66|16391.2|16271.2|10
1649339490000|2022-04-07 13:51:30|16391.82|16271.82|16393.65|16273.65|16393.65|16273.65|16391.82|16271.82|10
1649339500000|2022-04-07 13:51:40|16391.51|16271.51|16396.3|16276.3|16396.38|16276.38|16391.44|16271.44|10
1649339510000|2022-04-07 13:51:50|16394.77|16274.77|16397.63|16277.63|16397.63|16277.63|16394.77|16274.77|10
1649339520000|2022-04-07 13:52:00|16397.47|16277.47|16399.1|16279.1|16399.29|16279.29|16397.47|16277.47|9
1649339530000|2022-04-07 13:52:10|16399.21|16279.21|16400.03|16280.03|16400.61|16280.61|16399.15|16279.15|10
1649339540000|2022-04-07 13:52:20|16399.98|16279.98|16400.57|16280.57|16401.45|16281.45|16399.98|16279.98|10
1649339550000|2022-04-07 13:52:30|16401.53|16281.53|16400.32|16280.32|16401.53|16281.53|16400.1|16280.1|10
1649339560000|2022-04-07 13:52:40|16400.33|16280.33|16401.13|16281.13|16401.48|16281.48|16400.13|16280.13|9
1649339570000|2022-04-07 13:52:50|16401.82|16281.82|16402.14|16282.14|16402.46|16282.46|16401.57|16281.57|10
1649339580000|2022-04-07 13:53:00|16401.9|16281.9|16403.53|16283.53|16404.3|16284.3|16401.9|16281.9|10
1649339590000|2022-04-07 13:53:10|16404.13|16284.13|16404.48|16284.48|16404.48|16284.48|16403.64|16283.64|10
1649339600000|2022-04-07 13:53:20|16404.97|16284.97|16404.57|16284.57|16405.06|16285.06|16404.49|16284.49|10
1649339610000|2022-04-07 13:53:30|16404.68|16284.68|16402.33|16282.33|16404.68|16284.68|16402.33|16282.33|9
1649339620000|2022-04-07 13:53:40|16401.82|16281.82|16398.2|16278.2|16401.82|16281.82|16398.19|16278.19|10
1649339630000|2022-04-07 13:53:50|16398.52|16278.52|16402.37|16282.37|16402.37|16282.37|16398.52|16278.52|9
1649339640000|2022-04-07 13:54:00|16403.81|16283.81|16406.69|16286.69|16406.69|16286.69|16403.81|16283.81|10
1649339650000|2022-04-07 13:54:10|16407.18|16287.18|16411.21|16291.21|16411.21|16291.21|16407.18|16287.18|10
1649339660000|2022-04-07 13:54:20|16411.17|16291.17|16416.37|16296.37|16416.37|16296.37|16411.17|16291.17|10
1649339670000|2022-04-07 13:54:30|16415.89|16295.89|16420.05|16300.05|16420.05|16300.05|16415.89|16295.89|10
1649339680000|2022-04-07 13:54:40|16420.58|16300.58|16428.01|16308.01|16428.01|16308.01|16420.58|16300.58|10
1649339690000|2022-04-07 13:54:50|16427.73|16307.73|16425.19|16305.19|16427.73|16307.73|16425.19|16305.19|9
1649339700000|2022-04-07 13:55:00|16424.83|16304.83|16424.1|16304.1|16425.84|16305.84|16424.1|16304.1|10
1649339710000|2022-04-07 13:55:10|16423.26|16303.26|16423.11|16303.11|16423.26|16303.26|16422.23|16302.23|9
1649339720000|2022-04-07 13:55:20|16423.31|16303.31|16421.91|16301.91|16423.67|16303.67|16421.54|16301.54|10
1649339730000|2022-04-07 13:55:30|16421.44|16301.44|16422.95|16302.95|16423.61|16303.61|16421.17|16301.17|9
1649339740000|2022-04-07 13:55:40|16423|16303|16422.83|16302.83|16423.21|16303.21|16422.58|16302.58|10
1649339750000|2022-04-07 13:55:50|16422.31|16302.31|16421.58|16301.58|16422.31|16302.31|16421.06|16301.06|9
1649339760000|2022-04-07 13:56:00|16421.31|16301.31|16420.2|16300.2|16421.56|16301.56|16420.05|16300.05|10
1649339770000|2022-04-07 13:56:10|16420.22|16300.22|16421.51|16301.51|16421.93|16301.93|16420.19|16300.19|10
1649339780000|2022-04-07 13:56:20|16421.99|16301.99|16423.46|16303.46|16423.46|16303.46|16421.99|16301.99|10
1649339790000|2022-04-07 13:56:30|16423.54|16303.54|16425.17|16305.17|16425.17|16305.17|16423.14|16303.14|10
1649339800000|2022-04-07 13:56:40|16425.73|16305.73|16428.33|16308.33|16428.33|16308.33|16425.7|16305.7|10
1649339810000|2022-04-07 13:56:50|16428.64|16308.64|16432.94|16312.94|16432.94|16312.94|16428.64|16308.64|10
1649339820000|2022-04-07 13:57:00|16433.63|16313.63|16435.25|16315.25|16435.84|16315.84|16433.63|16313.63|10
1649339830000|2022-04-07 13:57:10|16435.52|16315.52|16436.4|16316.4|16436.4|16316.4|16434.89|16314.89|10
1649339840000|2022-04-07 13:57:20|16436.43|16316.43|16435.73|16315.73|16436.43|16316.43|16435.02|16315.02|10
1649339850000|2022-04-07 13:57:30|16435.94|16315.94|16435.86|16315.86|16436.5|16316.5|16435.53|16315.53|10
1649339860000|2022-04-07 13:57:40|16436.31|16316.31|16436.93|16316.93|16437.1|16317.1|16436.31|16316.31|9
1649339870000|2022-04-07 13:57:50|16437.13|16317.13|16439.38|16319.38|16439.38|16319.38|16437.13|16317.13|9
1649339880000|2022-04-07 13:58:00|16439.23|16319.23|16439.75|16319.75|16439.75|16319.75|16439.23|16319.23|9
1649339890000|2022-04-07 13:58:10|16439.94|16319.94|16443.51|16323.51|16443.51|16323.51|16439.94|16319.94|10
1649339900000|2022-04-07 13:58:20|16443.54|16323.54|16442.77|16322.77|16443.54|16323.54|16442.09|16322.09|10
1649339910000|2022-04-07 13:58:30|16442.58|16322.58|16445.26|16325.26|16445.26|16325.26|16442.02|16322.02|10
1649339920000|2022-04-07 13:58:40|16445.94|16325.94|16446.32|16326.32|16446.98|16326.98|16445.82|16325.82|10
1649339930000|2022-04-07 13:58:50|16444.1|16324.1|16442.18|16322.18|16444.26|16324.26|16442.18|16322.18|10
1649339940000|2022-04-07 13:59:00|16442.11|16322.11|16438.48|16318.48|16442.23|16322.23|16438.23|16318.23|10
1649339950000|2022-04-07 13:59:10|16437.82|16317.82|16434.58|16314.58|16437.82|16317.82|16434.58|16314.58|10
1649339960000|2022-04-07 13:59:20|16434.93|16314.93|16432.82|16312.82|16434.93|16314.93|16432.82|16312.82|10
1649339970000|2022-04-07 13:59:30|16432.78|16312.78|16433.45|16313.45|16433.45|16313.45|16432.78|16312.78|10
1649339980000|2022-04-07 13:59:40|16433.51|16313.51|16433.4|16313.4|16433.69|16313.69|16433.24|16313.24|8
1649339990000|2022-04-07 13:59:50|16433.24|16313.24|16431.87|16311.87|16433.27|16313.27|16431.77|16311.77|10
1649340000000|2022-04-07 14:00:00|16432.01|16312.01|16433.23|16313.23|16433.23|16313.23|16431.99|16311.99|10
1649340010000|2022-04-07 14:00:10|16433.79|16313.79|16435.79|16315.79|16436.25|16316.25|16433.79|16313.79|9
1649340020000|2022-04-07 14:00:20|16434.58|16314.58|16428.37|16308.37|16434.58|16314.58|16428.37|16308.37|10
1649340030000|2022-04-07 14:00:30|16427.91|16307.91|16423.26|16303.26|16427.91|16307.91|16423.26|16303.26|10
1649340040000|2022-04-07 14:00:40|16423.19|16303.19|16424.32|16304.32|16424.36|16304.36|16422.09|16302.09|10
1649340050000|2022-04-07 14:00:50|16424.73|16304.73|16430.29|16310.29|16430.29|16310.29|16424.73|16304.73|10
1649340060000|2022-04-07 14:01:00|16433.41|16313.41|16442.48|16322.48|16442.48|16322.48|16433.41|16313.41|10
1649340070000|2022-04-07 14:01:10|16444.99|16324.99|16451.68|16331.68|16451.68|16331.68|16444.99|16324.99|10
1649340080000|2022-04-07 14:01:20|16451.66|16331.66|16455.16|16335.16|16455.29|16335.29|16451.66|16331.66|10
1649340090000|2022-04-07 14:01:30|16456.98|16336.98|16463.8|16343.8|16463.8|16343.8|16456.98|16336.98|10
1649340100000|2022-04-07 14:01:40|16465.31|16345.31|16470.93|16350.93|16470.93|16350.93|16465.31|16345.31|10
1649340110000|2022-04-07 14:01:50|16471.2|16351.2|16472.88|16352.88|16473.89|16353.89|16471.2|16351.2|10
1649340120000|2022-04-07 14:02:00|16471.84|16351.84|16468.57|16348.57|16471.84|16351.84|16468.44|16348.44|10
1649340130000|2022-04-07 14:02:10|16468.2|16348.2|16465.67|16345.67|16469.35|16349.35|16465.67|16345.67|10
1649340140000|2022-04-07 14:02:20|16462.38|16342.38|16454.98|16334.98|16462.38|16342.38|16454.98|16334.98|10
1649340150000|2022-04-07 14:02:30|16454.92|16334.92|16454.14|16334.14|16454.92|16334.92|16453.23|16333.23|9
1649340160000|2022-04-07 14:02:40|16454.39|16334.39|16454.86|16334.86|16454.91|16334.91|16453.66|16333.66|8
1649340170000|2022-04-07 14:02:50|16452.96|16332.96|16451.71|16331.71|16453.46|16333.46|16451.71|16331.71|10
1649340180000|2022-04-07 14:03:00|16451.57|16331.57|16449.25|16329.25|16451.57|16331.57|16449.25|16329.25|10
1649340190000|2022-04-07 14:03:10|16448.5|16328.5|16448.72|16328.72|16449.44|16329.44|16447.51|16327.51|10
1649340200000|2022-04-07 14:03:20|16448.97|16328.97|16449.13|16329.13|16449.42|16329.42|16447.55|16327.55|10
1649340210000|2022-04-07 14:03:30|16450.47|16330.47|16453.62|16333.62|16453.67|16333.67|16450.47|16330.47|10
1649340220000|2022-04-07 14:03:40|16452.93|16332.93|16452.59|16332.59|16453.26|16333.26|16452.52|16332.52|10
1649340230000|2022-04-07 14:03:50|16452.64|16332.64|16451.67|16331.67|16452.64|16332.64|16451.67|16331.67|10
1649340240000|2022-04-07 14:04:00|16451.38|16331.38|16448.91|16328.91|16451.38|16331.38|16448.91|16328.91|10
1649340250000|2022-04-07 14:04:10|16449.04|16329.04|16445.86|16325.86|16449.04|16329.04|16445.64|16325.64|10
1649340260000|2022-04-07 14:04:20|16445.61|16325.61|16443.71|16323.71|16445.85|16325.85|16443.23|16323.23|10
1649340270000|2022-04-07 14:04:30|16443.54|16323.54|16442.76|16322.76|16443.54|16323.54|16442.76|16322.76|9
1649340280000|2022-04-07 14:04:40|16443.1|16323.1|16442.96|16322.96|16443.81|16323.81|16442.96|16322.96|10
1649340290000|2022-04-07 14:04:50|16442.31|16322.31|16441.37|16321.37|16442.32|16322.32|16440.88|16320.88|10
1649340300000|2022-04-07 14:05:00|16441.23|16321.23|16441|16321|16441.66|16321.66|16440.66|16320.66|10
1649340310000|2022-04-07 14:05:10|16440.87|16320.87|16442.56|16322.56|16442.56|16322.56|16440.85|16320.85|10
1649340320000|2022-04-07 14:05:20|16443.08|16323.08|16443.62|16323.62|16443.98|16323.98|16443.08|16323.08|10
1649340330000|2022-04-07 14:05:30|16443.09|16323.09|16436.32|16316.32|16443.09|16323.09|16436.32|16316.32|10
1649340340000|2022-04-07 14:05:40|16436.25|16316.25|16430.52|16310.52|16436.25|16316.25|16430.52|16310.52|10
1649340350000|2022-04-07 14:05:50|16430.53|16310.53|16426.5|16306.5|16431.17|16311.17|16426.5|16306.5|10
1649340360000|2022-04-07 14:06:00|16426.55|16306.55|16422.71|16302.71|16426.55|16306.55|16422.67|16302.67|10
1649340370000|2022-04-07 14:06:10|16422.27|16302.27|16417.02|16297.02|16422.27|16302.27|16416.99|16296.99|10
1649340380000|2022-04-07 14:06:20|16416.57|16296.57|16415.01|16295.01|16417.29|16297.29|16414.9|16294.9|10
1649340390000|2022-04-07 14:06:30|16414.63|16294.63|16410.42|16290.42|16414.63|16294.63|16410.42|16290.42|10
1649340400000|2022-04-07 14:06:40|16410.53|16290.53|16411.26|16291.26|16411.26|16291.26|16410.17|16290.17|9
1649340410000|2022-04-07 14:06:50|16410.97|16290.97|16411.82|16291.82|16411.93|16291.93|16409.96|16289.96|10
1649340420000|2022-04-07 14:07:00|16412.25|16292.25|16414.68|16294.68|16414.68|16294.68|16412.12|16292.12|10
1649340430000|2022-04-07 14:07:10|16415.1|16295.1|16418.55|16298.55|16418.55|16298.55|16415.1|16295.1|10
1649340440000|2022-04-07 14:07:20|16418.34|16298.34|16407.37|16287.37|16418.34|16298.34|16407.37|16287.37|10
1649340450000|2022-04-07 14:07:30|16407.07|16287.07|16398.58|16278.58|16407.07|16287.07|16398.58|16278.58|10
1649340460000|2022-04-07 14:07:40|16397.98|16277.98|16392.55|16272.55|16397.98|16277.98|16392.55|16272.55|10
1649340470000|2022-04-07 14:07:50|16391.37|16271.37|16390.48|16270.48|16391.95|16271.95|16390.22|16270.22|10
1649340480000|2022-04-07 14:08:00|16390.71|16270.71|16392.3|16272.3|16392.37|16272.37|16390.62|16270.62|10
1649340490000|2022-04-07 14:08:10|16392.42|16272.42|16391.95|16271.95|16392.98|16272.98|16391.56|16271.56|9
1649340500000|2022-04-07 14:08:20|16390.76|16270.76|16389.27|16269.27|16390.76|16270.76|16388.34|16268.34|10
1649340510000|2022-04-07 14:08:30|16390.04|16270.04|16390.41|16270.41|16390.83|16270.83|16390.04|16270.04|9
1649340520000|2022-04-07 14:08:40|16390.18|16270.18|16387.42|16267.42|16390.18|16270.18|16387.23|16267.23|10
1649340530000|2022-04-07 14:08:50|16386.77|16266.77|16384.68|16264.68|16386.8|16266.8|16384.68|16264.68|9
1649340540000|2022-04-07 14:09:00|16384.66|16264.66|16382.43|16262.43|16384.66|16264.66|16382.43|16262.43|9
1649340550000|2022-04-07 14:09:10|16382.97|16262.97|16379.2|16259.2|16382.97|16262.97|16379.2|16259.2|9
1649340560000|2022-04-07 14:09:20|16378.76|16258.76|16379.08|16259.08|16379.14|16259.14|16377.89|16257.89|10
1649340570000|2022-04-07 14:09:30|16379.09|16259.09|16381.87|16261.87|16381.87|16261.87|16379.09|16259.09|10
1649340580000|2022-04-07 14:09:40|16380.32|16260.32|16380.73|16260.73|16380.73|16260.73|16379.09|16259.09|10
1649340590000|2022-04-07 14:09:50|16381.72|16261.72|16385.09|16265.09|16385.09|16265.09|16381.01|16261.01|10
1649340600000|2022-04-07 14:10:00|16385.25|16265.25|16391.8|16271.8|16391.8|16271.8|16383.91|16263.91|10
1649340610000|2022-04-07 14:10:10|16388.8|16268.8|16389.92|16269.92|16389.92|16269.92|16386.84|16266.84|10
1649340620000|2022-04-07 14:10:20|16389.69|16269.69|16390.18|16270.18|16390.68|16270.68|16388.27|16268.27|10
1649340630000|2022-04-07 14:10:30|16389.75|16269.75|16391.87|16271.87|16391.87|16271.87|16388.9|16268.9|10
1649340640000|2022-04-07 14:10:40|16391.68|16271.68|16392.75|16272.75|16393.3|16273.3|16391.12|16271.12|10
1649340650000|2022-04-07 14:10:50|16391.5|16271.5|16391.86|16271.86|16392.68|16272.68|16391.5|16271.5|10
1649340660000|2022-04-07 14:11:00|16392.02|16272.02|16392.38|16272.38|16392.53|16272.53|16391.6|16271.6|10
1649340670000|2022-04-07 14:11:10|16391.49|16271.49|16390.36|16270.36|16391.49|16271.49|16390.36|16270.36|10
1649340680000|2022-04-07 14:11:20|16391.38|16271.38|16387.88|16267.88|16391.38|16271.38|16387.88|16267.88|10
1649340690000|2022-04-07 14:11:30|16387.79|16267.79|16383.61|16263.61|16387.79|16267.79|16383.61|16263.61|10
1649340700000|2022-04-07 14:11:40|16383.86|16263.86|16381.03|16261.03|16384.85|16264.85|16381.03|16261.03|10
1649340710000|2022-04-07 14:11:50|16381.15|16261.15|16375.93|16255.93|16381.15|16261.15|16375.93|16255.93|10
1649340720000|2022-04-07 14:12:00|16374.42|16254.42|16373.1|16253.1|16374.46|16254.46|16372.83|16252.83|10
1649340730000|2022-04-07 14:12:10|16373.16|16253.16|16371.86|16251.86|16373.83|16253.83|16371.86|16251.86|9
1649340740000|2022-04-07 14:12:20|16368.94|16248.94|16364.76|16244.76|16368.94|16248.94|16363.98|16243.98|9
1649340750000|2022-04-07 14:12:30|16364.28|16244.28|16365.03|16245.03|16365.7|16245.7|16361.33|16241.33|9
1649340760000|2022-04-07 14:12:40|16364.69|16244.69|16364.09|16244.09|16365.06|16245.06|16363.2|16243.2|10
1649340770000|2022-04-07 14:12:50|16364.08|16244.08|16362.68|16242.68|16364.08|16244.08|16361.81|16241.81|9
1649340780000|2022-04-07 14:13:00|16363.19|16243.19|16367.94|16247.94|16367.94|16247.94|16363.19|16243.19|10
1649340790000|2022-04-07 14:13:10|16369.29|16249.29|16370.6|16250.6|16371.26|16251.26|16369.27|16249.27|10
1649340800000|2022-04-07 14:13:20|16370.28|16250.28|16373.32|16253.32|16373.55|16253.55|16370.28|16250.28|10
1649340810000|2022-04-07 14:13:30|16372.34|16252.34|16377.24|16257.24|16377.24|16257.24|16372.34|16252.34|10
1649340820000|2022-04-07 14:13:40|16377|16257|16378.16|16258.16|16378.42|16258.42|16376.85|16256.85|9
1649340830000|2022-04-07 14:13:50|16377.9|16257.9|16379.8|16259.8|16380.02|16260.02|16377.77|16257.77|10
1649340840000|2022-04-07 14:14:00|16379.84|16259.84|16381.46|16261.46|16381.64|16261.64|16379.6|16259.6|9
1649340850000|2022-04-07 14:14:10|16382.35|16262.35|16386.95|16266.95|16386.95|16266.95|16382.35|16262.35|10
1649340860000|2022-04-07 14:14:20|16387.19|16267.19|16387.96|16267.96|16387.96|16267.96|16386.79|16266.79|9
1649340870000|2022-04-07 14:14:30|16388|16268|16386.58|16266.58|16388.26|16268.26|16386.27|16266.27|10
1649340880000|2022-04-07 14:14:40|16386.46|16266.46|16383.57|16263.57|16386.46|16266.46|16383.57|16263.57|9
1649340890000|2022-04-07 14:14:50|16383.17|16263.17|16384.54|16264.54|16384.54|16264.54|16382.74|16262.74|10
1649340900000|2022-04-07 14:15:00|16384.23|16264.23|16382.27|16262.27|16384.84|16264.84|16382.27|16262.27|8
1649340910000|2022-04-07 14:15:10|16381.54|16261.54|16379.53|16259.53|16381.92|16261.92|16379.53|16259.53|10
1649340920000|2022-04-07 14:15:20|16379.11|16259.11|16377.72|16257.72|16379.11|16259.11|16377.43|16257.43|9
1649340930000|2022-04-07 14:15:30|16377.61|16257.61|16378.35|16258.35|16378.53|16258.53|16377.19|16257.19|8
1649340940000|2022-04-07 14:15:40|16378.5|16258.5|16378.23|16258.23|16378.96|16258.96|16377.9|16257.9|10
1649340950000|2022-04-07 14:15:50|16378.29|16258.29|16375.1|16255.1|16378.59|16258.59|16375.04|16255.04|10
1649340960000|2022-04-07 14:16:00|16375.04|16255.04|16375.56|16255.56|16375.56|16255.56|16374.92|16254.92|9
1649340970000|2022-04-07 14:16:10|16375.72|16255.72|16373.31|16253.31|16375.72|16255.72|16373.31|16253.31|10
1649340980000|2022-04-07 14:16:20|16372.92|16252.92|16369.92|16249.92|16372.92|16252.92|16369.92|16249.92|10
1649340990000|2022-04-07 14:16:30|16368.93|16248.93|16367.95|16247.95|16368.93|16248.93|16367.13|16247.13|10
1649341000000|2022-04-07 14:16:40|16366.94|16246.94|16363.8|16243.8|16366.94|16246.94|16363.38|16243.38|9
1649341010000|2022-04-07 14:16:50|16363.16|16243.16|16363.13|16243.13|16363.7|16243.7|16362.41|16242.41|10
1649341020000|2022-04-07 14:17:00|16363.82|16243.82|16361.77|16241.77|16363.88|16243.88|16361.77|16241.77|10
1649341030000|2022-04-07 14:17:10|16359.4|16239.4|16359.19|16239.19|16359.4|16239.4|16358.07|16238.07|10
1649341040000|2022-04-07 14:17:20|16359.2|16239.2|16361.87|16241.87|16361.87|16241.87|16359.2|16239.2|10
1649341050000|2022-04-07 14:17:30|16361.84|16241.84|16359.79|16239.79|16362.24|16242.24|16359.79|16239.79|9
1649341060000|2022-04-07 14:17:40|16359.78|16239.78|16359.87|16239.87|16360.32|16240.32|16359.56|16239.56|10
1649341070000|2022-04-07 14:17:50|16360.94|16240.94|16360.57|16240.57|16361.19|16241.19|16360.18|16240.18|9
1649341080000|2022-04-07 14:18:00|16360.64|16240.64|16361.47|16241.47|16361.62|16241.62|16360.64|16240.64|10
1649341090000|2022-04-07 14:18:10|16361.61|16241.61|16362.46|16242.46|16362.47|16242.47|16361.58|16241.58|10
1649341100000|2022-04-07 14:18:20|16362.37|16242.37|16362.1|16242.1|16362.83|16242.83|16362.1|16242.1|9
1649341110000|2022-04-07 14:18:30|16362.73|16242.73|16363.35|16243.35|16363.35|16243.35|16362.57|16242.57|10
1649341120000|2022-04-07 14:18:40|16363.44|16243.44|16366.8|16246.8|16366.8|16246.8|16363.44|16243.44|8
1649341130000|2022-04-07 14:18:50|16367.36|16247.36|16374.89|16254.89|16374.94|16254.94|16367.36|16247.36|10
1649341140000|2022-04-07 14:19:00|16375.44|16255.44|16375.36|16255.36|16376.25|16256.25|16374.82|16254.82|10
1649341150000|2022-04-07 14:19:10|16375.03|16255.03|16376.1|16256.1|16376.11|16256.11|16374.93|16254.93|10
1649341160000|2022-04-07 14:19:20|16376.35|16256.35|16377.01|16257.01|16377.01|16257.01|16376.35|16256.35|10
1649341170000|2022-04-07 14:19:30|16376.93|16256.93|16378.8|16258.8|16378.8|16258.8|16376.93|16256.93|10
1649341180000|2022-04-07 14:19:40|16378.58|16258.58|16382.35|16262.35|16382.35|16262.35|16378.58|16258.58|10
1649341190000|2022-04-07 14:19:50|16382.87|16262.87|16382.92|16262.92|16385.11|16265.11|16382.87|16262.87|9
1649341200000|2022-04-07 14:20:00|16382.31|16262.31|16381.57|16261.57|16382.65|16262.65|16381.55|16261.55|10
1649341210000|2022-04-07 14:20:10|16381.74|16261.74|16378.12|16258.12|16381.74|16261.74|16378.12|16258.12|10
1649341220000|2022-04-07 14:20:20|16376.17|16256.17|16367.19|16247.19|16376.17|16256.17|16367.08|16247.08|10
1649341230000|2022-04-07 14:20:30|16367.33|16247.33|16364.61|16244.61|16367.33|16247.33|16364.1|16244.1|10
1649341240000|2022-04-07 14:20:40|16363.9|16243.9|16355.76|16235.76|16363.9|16243.9|16355.76|16235.76|10
1649341250000|2022-04-07 14:20:50|16354.48|16234.48|16344.46|16224.46|16354.48|16234.48|16344.46|16224.46|10
1649341260000|2022-04-07 14:21:00|16342.74|16222.74|16338.79|16218.79|16342.99|16222.99|16338.79|16218.79|10
1649341270000|2022-04-07 14:21:10|16339.17|16219.17|16336.88|16216.88|16339.17|16219.17|16336.17|16216.17|10
1649341280000|2022-04-07 14:21:20|16337.29|16217.29|16337.99|16217.99|16339|16219|16337.29|16217.29|10
1649341290000|2022-04-07 14:21:30|16336.83|16216.83|16338.2|16218.2|16338.2|16218.2|16336.83|16216.83|9
1649341300000|2022-04-07 14:21:40|16338.64|16218.64|16334.72|16214.72|16338.64|16218.64|16334.72|16214.72|10
1649341310000|2022-04-07 14:21:50|16334.64|16214.64|16331.95|16211.95|16334.64|16214.64|16331.95|16211.95|10
1649341320000|2022-04-07 14:22:00|16331.97|16211.97|16331.35|16211.35|16331.97|16211.97|16329.96|16209.96|10
1649341330000|2022-04-07 14:22:10|16331.59|16211.59|16332.13|16212.13|16332.4|16212.4|16331.45|16211.45|10
1649341340000|2022-04-07 14:22:20|16332.06|16212.06|16330.45|16210.45|16332.38|16212.38|16330.45|16210.45|10
1649341350000|2022-04-07 14:22:30|16331.17|16211.17|16330.69|16210.69|16332.03|16212.03|16330.69|16210.69|10
1649341360000|2022-04-07 14:22:40|16331.15|16211.15|16331.45|16211.45|16332.26|16212.26|16331.15|16211.15|10
1649341370000|2022-04-07 14:22:50|16331.48|16211.48|16333.86|16213.86|16333.86|16213.86|16331.48|16211.48|10
1649341380000|2022-04-07 14:23:00|16333.82|16213.82|16334.94|16214.94|16335.88|16215.88|16333.82|16213.82|10
1649341390000|2022-04-07 14:23:10|16334.1|16214.1|16335.66|16215.66|16335.89|16215.89|16334.1|16214.1|10
1649341400000|2022-04-07 14:23:20|16335.52|16215.52|16337.83|16217.83|16337.83|16217.83|16335.52|16215.52|9
1649341410000|2022-04-07 14:23:30|16338.06|16218.06|16336.33|16216.33|16338.06|16218.06|16336.33|16216.33|10
1649341420000|2022-04-07 14:23:40|16335.92|16215.92|16333.55|16213.55|16335.92|16215.92|16333.14|16213.14|10
1649341430000|2022-04-07 14:23:50|16333.16|16213.16|16332.42|16212.42|16333.17|16213.17|16332.42|16212.42|9
1649341440000|2022-04-07 14:24:00|16332.73|16212.73|16332.06|16212.06|16333.29|16213.29|16331.59|16211.59|10
1649341450000|2022-04-07 14:24:10|16332.12|16212.12|16332.34|16212.34|16332.86|16212.86|16332.12|16212.12|10
1649341460000|2022-04-07 14:24:20|16332.41|16212.41|16333.71|16213.71|16333.71|16213.71|16331.3|16211.3|10
1649341470000|2022-04-07 14:24:30|16334.1|16214.1|16331.43|16211.43|16334.1|16214.1|16331.43|16211.43|10
1649341480000|2022-04-07 14:24:40|16331.26|16211.26|16332.49|16212.49|16332.49|16212.49|16331.25|16211.25|10
1649341490000|2022-04-07 14:24:50|16332.26|16212.26|16334.86|16214.86|16334.9|16214.9|16332.26|16212.26|10
1649341500000|2022-04-07 14:25:00|16334.74|16214.74|16334|16214|16334.75|16214.75|16333.7|16213.7|10
1649341510000|2022-04-07 14:25:10|16333.66|16213.66|16337.43|16217.43|16337.52|16217.52|16333.66|16213.66|10
1649341520000|2022-04-07 14:25:20|16337.87|16217.87|16341.98|16221.98|16341.98|16221.98|16337.87|16217.87|10
1649341530000|2022-04-07 14:25:30|16342.08|16222.08|16345.66|16225.66|16346.04|16226.04|16342|16222|10
1649341540000|2022-04-07 14:25:40|16345.62|16225.62|16344.46|16224.46|16346.59|16226.59|16344.46|16224.46|10
1649341550000|2022-04-07 14:25:50|16344.56|16224.56|16344.14|16224.14|16344.78|16224.78|16343.84|16223.84|10
1649341560000|2022-04-07 14:26:00|16344.11|16224.11|16344.84|16224.84|16345.02|16225.02|16343.94|16223.94|10
1649341570000|2022-04-07 14:26:10|16345.08|16225.08|16347.32|16227.32|16348|16228|16344.75|16224.75|10
1649341580000|2022-04-07 14:26:20|16347.29|16227.29|16346.43|16226.43|16347.52|16227.52|16345.71|16225.71|10
1649341590000|2022-04-07 14:26:30|16346.44|16226.44|16345.05|16225.05|16346.44|16226.44|16344.86|16224.86|10
1649341600000|2022-04-07 14:26:40|16344.69|16224.69|16339.7|16219.7|16344.69|16224.69|16339.7|16219.7|10
1649341610000|2022-04-07 14:26:50|16339.56|16219.56|16337.17|16217.17|16339.56|16219.56|16337.17|16217.17|9
1649341620000|2022-04-07 14:27:00|16336.25|16216.25|16332.62|16212.62|16336.25|16216.25|16332.62|16212.62|9
1649341630000|2022-04-07 14:27:10|16331.3|16211.3|16327.14|16207.14|16331.3|16211.3|16327.14|16207.14|10
1649341640000|2022-04-07 14:27:20|16326.16|16206.16|16323.29|16203.29|16326.48|16206.48|16323.29|16203.29|10
1649341650000|2022-04-07 14:27:30|16322.69|16202.69|16321.13|16201.13|16323.04|16203.04|16321.1|16201.1|10
1649341660000|2022-04-07 14:27:40|16321.11|16201.11|16321.48|16201.48|16321.48|16201.48|16320.76|16200.76|9
1649341670000|2022-04-07 14:27:50|16321.34|16201.34|16319.32|16199.32|16321.36|16201.36|16319.32|16199.32|10
1649341680000|2022-04-07 14:28:00|16319.4|16199.4|16318.18|16198.18|16319.4|16199.4|16318.12|16198.12|10
1649341690000|2022-04-07 14:28:10|16318.39|16198.39|16318.35|16198.35|16318.45|16198.45|16317.94|16197.94|9
1649341700000|2022-04-07 14:28:20|16318.75|16198.75|16323.28|16203.28|16323.28|16203.28|16318.75|16198.75|10
1649341710000|2022-04-07 14:28:30|16323.65|16203.65|16326.9|16206.9|16327.33|16207.33|16323.65|16203.65|10
1649341720000|2022-04-07 14:28:40|16326.51|16206.51|16327.61|16207.61|16327.75|16207.75|16326.51|16206.51|10
1649341730000|2022-04-07 14:28:50|16327.01|16207.01|16328.04|16208.04|16328.04|16208.04|16326.78|16206.78|9
1649341740000|2022-04-07 14:29:00|16328.51|16208.51|16330.56|16210.56|16330.56|16210.56|16328.51|16208.51|8
1649341750000|2022-04-07 14:29:10|16331|16211|16336.13|16216.13|16336.13|16216.13|16331|16211|10
1649341760000|2022-04-07 14:29:20|16337.6|16217.6|16341.64|16221.64|16341.67|16221.67|16337.6|16217.6|8
1649341770000|2022-04-07 14:29:30|16341.67|16221.67|16344.34|16224.34|16344.57|16224.57|16341.67|16221.67|9
1649341780000|2022-04-07 14:29:40|16344.25|16224.25|16340.65|16220.65|16344.62|16224.62|16340.65|16220.65|10
1649341790000|2022-04-07 14:29:50|16341.15|16221.15|16339.9|16219.9|16341.26|16221.26|16339.68|16219.68|10
1649341800000|2022-04-07 14:30:00|16340.33|16220.33|16336.82|16216.82|16340.33|16220.33|16336.82|16216.82|10
1649341810000|2022-04-07 14:30:10|16336.84|16216.84|16339.57|16219.57|16340.4|16220.4|16336.49|16216.49|10
1649341820000|2022-04-07 14:30:20|16340.74|16220.74|16347.32|16227.32|16347.72|16227.72|16340.74|16220.74|10
1649341830000|2022-04-07 14:30:30|16347.56|16227.56|16353.35|16233.35|16353.35|16233.35|16347.56|16227.56|10
1649341840000|2022-04-07 14:30:40|16353.06|16233.06|16353.49|16233.49|16355.89|16235.89|16352.77|16232.77|10
1649341850000|2022-04-07 14:30:50|16354.33|16234.33|16353.87|16233.87|16354.89|16234.89|16353.47|16233.47|10
1649341860000|2022-04-07 14:31:00|16354.1|16234.1|16357.17|16237.17|16357.39|16237.39|16353.92|16233.92|9
1649341870000|2022-04-07 14:31:10|16357.04|16237.04|16361.09|16241.09|16361.09|16241.09|16357.04|16237.04|10
1649341880000|2022-04-07 14:31:20|16361.07|16241.07|16360.54|16240.54|16361.49|16241.49|16360.22|16240.22|10
1649341890000|2022-04-07 14:31:30|16359.02|16239.02|16355.52|16235.52|16359.02|16239.02|16355.31|16235.31|10
1649341900000|2022-04-07 14:31:40|16356.06|16236.06|16353.67|16233.67|16356.41|16236.41|16353.58|16233.58|10
1649341910000|2022-04-07 14:31:50|16353.41|16233.41|16352.54|16232.54|16353.41|16233.41|16352.28|16232.28|9
1649341920000|2022-04-07 14:32:00|16352.61|16232.61|16347.79|16227.79|16352.61|16232.61|16347.79|16227.79|10
1649341930000|2022-04-07 14:32:10|16347.71|16227.71|16342.8|16222.8|16347.71|16227.71|16342.8|16222.8|10
1649341940000|2022-04-07 14:32:20|16342.1|16222.1|16342.88|16222.88|16342.93|16222.93|16340.96|16220.96|10
1649341950000|2022-04-07 14:32:30|16342.43|16222.43|16338.6|16218.6|16342.7|16222.7|16338.6|16218.6|10
1649341960000|2022-04-07 14:32:40|16337.32|16217.32|16333.52|16213.52|16337.33|16217.33|16333.5|16213.5|10
1649341970000|2022-04-07 14:32:50|16333.45|16213.45|16331.72|16211.72|16333.82|16213.82|16331.55|16211.55|10
1649341980000|2022-04-07 14:33:00|16331.98|16211.98|16329.35|16209.35|16331.98|16211.98|16329.35|16209.35|10
1649341990000|2022-04-07 14:33:10|16329.08|16209.08|16325.38|16205.38|16329.08|16209.08|16325.25|16205.25|10
1649342000000|2022-04-07 14:33:20|16324.68|16204.68|16320.44|16200.44|16324.68|16204.68|16319.97|16199.97|10
1649342010000|2022-04-07 14:33:30|16319.2|16199.2|16319.55|16199.55|16319.94|16199.94|16319.11|16199.11|10
1649342020000|2022-04-07 14:33:40|16319.91|16199.91|16319.27|16199.27|16319.94|16199.94|16319.04|16199.04|10
1649342030000|2022-04-07 14:33:50|16319.44|16199.44|16321.26|16201.26|16321.26|16201.26|16319.06|16199.06|10
1649342040000|2022-04-07 14:34:00|16321.27|16201.27|16322.8|16202.8|16324.51|16204.51|16321.23|16201.23|10
1649342050000|2022-04-07 14:34:10|16323.09|16203.09|16332.14|16212.14|16332.14|16212.14|16323.09|16203.09|10
1649342060000|2022-04-07 14:34:20|16334.83|16214.83|16345.86|16225.86|16345.86|16225.86|16334.83|16214.83|10
1649342070000|2022-04-07 14:34:30|16345.4|16225.4|16349.6|16229.6|16350.33|16230.33|16345.4|16225.4|10
1649342080000|2022-04-07 14:34:40|16350.44|16230.44|16351.18|16231.18|16351.55|16231.55|16350.44|16230.44|10
1649342090000|2022-04-07 14:34:50|16351.04|16231.04|16350.49|16230.49|16352.69|16232.69|16350.49|16230.49|10
1649342100000|2022-04-07 14:35:00|16351.57|16231.57|16353.32|16233.32|16353.42|16233.42|16351.46|16231.46|10
1649342110000|2022-04-07 14:35:10|16352.36|16232.36|16354.11|16234.11|16354.11|16234.11|16351.93|16231.93|10
1649342120000|2022-04-07 14:35:20|16354.13|16234.13|16354.65|16234.65|16354.75|16234.75|16353.66|16233.66|10
1649342130000|2022-04-07 14:35:30|16354.17|16234.17|16353.51|16233.51|16354.7|16234.7|16353.41|16233.41|10
1649342140000|2022-04-07 14:35:40|16353.71|16233.71|16356.03|16236.03|16356.03|16236.03|16353.71|16233.71|10
1649342150000|2022-04-07 14:35:50|16355.7|16235.7|16357.57|16237.57|16357.58|16237.58|16355.7|16235.7|10
1649342160000|2022-04-07 14:36:00|16357.44|16237.44|16358.9|16238.9|16358.9|16238.9|16357.44|16237.44|9
1649342170000|2022-04-07 14:36:10|16359.33|16239.33|16361.95|16241.95|16362.14|16242.14|16359.25|16239.25|10
1649342180000|2022-04-07 14:36:20|16361.88|16241.88|16365.56|16245.56|16365.56|16245.56|16361.88|16241.88|10
1649342190000|2022-04-07 14:36:30|16364.95|16244.95|16367.88|16247.88|16367.92|16247.92|16364.95|16244.95|10
1649342200000|2022-04-07 14:36:40|16369.64|16249.64|16371.22|16251.22|16371.56|16251.56|16369.53|16249.53|10
1649342210000|2022-04-07 14:36:50|16371.68|16251.68|16374.89|16254.89|16375.07|16255.07|16371.35|16251.35|10
1649342220000|2022-04-07 14:37:00|16375.03|16255.03|16375.78|16255.78|16376.56|16256.56|16375.03|16255.03|10
1649342230000|2022-04-07 14:37:10|16375.84|16255.84|16375.53|16255.53|16375.84|16255.84|16375.24|16255.24|10
1649342240000|2022-04-07 14:37:20|16375.46|16255.46|16376.21|16256.21|16376.21|16256.21|16375.46|16255.46|10
1649342250000|2022-04-07 14:37:30|16376.12|16256.12|16378.37|16258.37|16378.37|16258.37|16376.12|16256.12|10
1649342260000|2022-04-07 14:37:40|16378.59|16258.59|16379.18|16259.18|16379.34|16259.34|16378.59|16258.59|10
1649342270000|2022-04-07 14:37:50|16379.21|16259.21|16380.2|16260.2|16380.2|16260.2|16379.05|16259.05|10
1649342280000|2022-04-07 14:38:00|16380.22|16260.22|16379.95|16259.95|16380.76|16260.76|16379.95|16259.95|10
1649342290000|2022-04-07 14:38:10|16380.1|16260.1|16379.67|16259.67|16380.21|16260.21|16379.42|16259.42|10
1649342300000|2022-04-07 14:38:20|16379.68|16259.68|16378.25|16258.25|16380.01|16260.01|16378.25|16258.25|8
1649342310000|2022-04-07 14:38:30|16377.89|16257.89|16373.47|16253.47|16377.89|16257.89|16373.47|16253.47|10
1649342320000|2022-04-07 14:38:40|16373.06|16253.06|16370.56|16250.56|16373.06|16253.06|16370.56|16250.56|10
1649342330000|2022-04-07 14:38:50|16370.31|16250.31|16370.14|16250.14|16370.32|16250.32|16369.43|16249.43|10
1649342340000|2022-04-07 14:39:00|16370.24|16250.24|16370.14|16250.14|16370.66|16250.66|16370.14|16250.14|9
1649342350000|2022-04-07 14:39:10|16370.51|16250.51|16368.97|16248.97|16371.26|16251.26|16368.97|16248.97|10
1649342360000|2022-04-07 14:39:20|16368.78|16248.78|16365.4|16245.4|16368.78|16248.78|16365.4|16245.4|10
1649342370000|2022-04-07 14:39:30|16365.07|16245.07|16362.72|16242.72|16365.07|16245.07|16362.72|16242.72|8
1649342380000|2022-04-07 14:39:40|16363.03|16243.03|16357.4|16237.4|16363.03|16243.03|16357.4|16237.4|9
1649342390000|2022-04-07 14:39:50|16357.53|16237.53|16353.25|16233.25|16357.53|16237.53|16353.25|16233.25|10
1649342400000|2022-04-07 14:40:00|16352.73|16232.73|16339.58|16219.58|16352.73|16232.73|16339.58|16219.58|9
1649342410000|2022-04-07 14:40:10|16336.81|16216.81|16315.03|16195.03|16336.81|16216.81|16315.03|16195.03|10
1649342420000|2022-04-07 14:40:20|16314.2|16194.2|16295.09|16175.09|16314.2|16194.2|16294.08|16174.08|10
1649342430000|2022-04-07 14:40:30|16293.64|16173.64|16290.38|16170.38|16293.64|16173.64|16290.28|16170.28|10
1649342440000|2022-04-07 14:40:40|16290.56|16170.56|16279.39|16159.39|16290.56|16170.56|16279.39|16159.39|10
1649342450000|2022-04-07 14:40:50|16279.09|16159.09|16271.59|16151.59|16279.09|16159.09|16271.59|16151.59|10
1649342460000|2022-04-07 14:41:00|16271.13|16151.13|16264.21|16144.21|16271.13|16151.13|16264.21|16144.21|9
1649342470000|2022-04-07 14:41:10|16264.7|16144.7|16265.43|16145.43|16265.59|16145.59|16264.16|16144.16|10
1649342480000|2022-04-07 14:41:20|16264.29|16144.29|16272.31|16152.31|16272.31|16152.31|16264.29|16144.29|10
1649342490000|2022-04-07 14:41:30|16272.27|16152.27|16272.44|16152.44|16273.29|16153.29|16272.27|16152.27|10
1649342500000|2022-04-07 14:41:40|16271.9|16151.9|16270.48|16150.48|16272.16|16152.16|16270.48|16150.48|10
1649342510000|2022-04-07 14:41:50|16270.37|16150.37|16269.45|16149.45|16270.37|16150.37|16269.45|16149.45|9
1649342520000|2022-04-07 14:42:00|16268.88|16148.88|16268.77|16148.77|16269.11|16149.11|16268.5|16148.5|10
1649342530000|2022-04-07 14:42:10|16268.39|16148.39|16262.19|16142.19|16268.39|16148.39|16262.1|16142.1|10
1649342540000|2022-04-07 14:42:20|16261.72|16141.72|16266.99|16146.99|16266.99|16146.99|16261.72|16141.72|10
1649342550000|2022-04-07 14:42:30|16265.16|16145.16|16271.81|16151.81|16271.81|16151.81|16265.16|16145.16|10
1649342560000|2022-04-07 14:42:40|16272.74|16152.74|16275.09|16155.09|16275.15|16155.15|16272.36|16152.36|10
1649342570000|2022-04-07 14:42:50|16275.79|16155.79|16278.07|16158.07|16278.86|16158.86|16275.79|16155.79|10
1649342580000|2022-04-07 14:43:00|16278.24|16158.24|16280.67|16160.67|16280.67|16160.67|16278.24|16158.24|9
1649342590000|2022-04-07 14:43:10|16282.22|16162.22|16283|16163|16283.09|16163.09|16281.21|16161.21|10
1649342600000|2022-04-07 14:43:20|16283.73|16163.73|16280.61|16160.61|16284.55|16164.55|16280.61|16160.61|10
1649342610000|2022-04-07 14:43:30|16280.12|16160.12|16276.37|16156.37|16280.67|16160.67|16276.37|16156.37|10
1649342620000|2022-04-07 14:43:40|16275.93|16155.93|16272.65|16152.65|16275.93|16155.93|16272.65|16152.65|10
1649342630000|2022-04-07 14:43:50|16271.89|16151.89|16271|16151|16271.89|16151.89|16270.44|16150.44|10
1649342640000|2022-04-07 14:44:00|16271.19|16151.19|16270.69|16150.69|16271.97|16151.97|16270.57|16150.57|10
1649342650000|2022-04-07 14:44:10|16270.79|16150.79|16265.49|16145.49|16271.12|16151.12|16265.49|16145.49|10
1649342660000|2022-04-07 14:44:20|16265.56|16145.56|16263.63|16143.63|16265.56|16145.56|16263.54|16143.54|10
1649342670000|2022-04-07 14:44:30|16263.56|16143.56|16264.65|16144.65|16264.65|16144.65|16263.53|16143.53|10
1649342680000|2022-04-07 14:44:40|16265.86|16145.86|16269.38|16149.38|16269.38|16149.38|16265.86|16145.86|10
1649342690000|2022-04-07 14:44:50|16270.33|16150.33|16270.67|16150.67|16271.69|16151.69|16270.33|16150.33|10
1649342700000|2022-04-07 14:45:00|16270.47|16150.47|16270.14|16150.14|16270.93|16150.93|16269.99|16149.99|9
1649342710000|2022-04-07 14:45:10|16269.7|16149.7|16272.73|16152.73|16272.73|16152.73|16269.52|16149.52|10
1649342720000|2022-04-07 14:45:20|16273.06|16153.06|16274.78|16154.78|16275.09|16155.09|16273.06|16153.06|10
1649342730000|2022-04-07 14:45:30|16276.86|16156.86|16278.89|16158.89|16278.89|16158.89|16276.86|16156.86|9
1649342740000|2022-04-07 14:45:40|16279.24|16159.24|16279.49|16159.49|16280.36|16160.36|16279.24|16159.24|10
1649342750000|2022-04-07 14:45:50|16280.29|16160.29|16281.22|16161.22|16281.7|16161.7|16279.43|16159.43|10
1649342760000|2022-04-07 14:46:00|16282.06|16162.06|16285.38|16165.38|16285.38|16165.38|16282.06|16162.06|10
1649342770000|2022-04-07 14:46:10|16286.13|16166.13|16287.15|16167.15|16287.15|16167.15|16285.54|16165.54|10
1649342780000|2022-04-07 14:46:20|16287.54|16167.54|16288.69|16168.69|16288.69|16168.69|16287|16167|10
1649342790000|2022-04-07 14:46:30|16289.21|16169.21|16288.27|16168.27|16289.57|16169.57|16288.27|16168.27|10
1649342800000|2022-04-07 14:46:40|16288.21|16168.21|16288.17|16168.17|16288.84|16168.84|16287.18|16167.18|10
1649342810000|2022-04-07 14:46:50|16287.84|16167.84|16287.93|16167.93|16287.93|16167.93|16286.66|16166.66|10
1649342820000|2022-04-07 14:47:00|16288.31|16168.31|16288.89|16168.89|16289.44|16169.44|16287.85|16167.85|10
1649342830000|2022-04-07 14:47:10|16289.4|16169.4|16291.15|16171.15|16291.32|16171.32|16289.15|16169.15|9
1649342840000|2022-04-07 14:47:20|16291.51|16171.51|16290.99|16170.99|16291.51|16171.51|16290.75|16170.75|10
1649342850000|2022-04-07 14:47:30|16291.42|16171.42|16296.22|16176.22|16296.22|16176.22|16291.42|16171.42|10
1649342860000|2022-04-07 14:47:40|16296.39|16176.39|16300.44|16180.44|16300.44|16180.44|16296.39|16176.39|10
1649342870000|2022-04-07 14:47:50|16299.74|16179.74|16300.61|16180.61|16301.08|16181.08|16299.74|16179.74|10
1649342880000|2022-04-07 14:48:00|16300.64|16180.64|16300.07|16180.07|16300.64|16180.64|16299.95|16179.95|10
1649342890000|2022-04-07 14:48:10|16302.33|16182.33|16299.71|16179.71|16302.33|16182.33|16299.71|16179.71|10
1649342900000|2022-04-07 14:48:20|16300.07|16180.07|16299.95|16179.95|16300.07|16180.07|16299.38|16179.38|10
1649342910000|2022-04-07 14:48:30|16298.14|16178.14|16297.06|16177.06|16298.68|16178.68|16296.68|16176.68|10
1649342920000|2022-04-07 14:48:40|16296.98|16176.98|16293.64|16173.64|16296.98|16176.98|16293.64|16173.64|10
1649342930000|2022-04-07 14:48:50|16294.32|16174.32|16292.36|16172.36|16294.32|16174.32|16292.36|16172.36|10
1649342940000|2022-04-07 14:49:00|16292.33|16172.33|16290.19|16170.19|16292.33|16172.33|16288.99|16168.99|10
1649342950000|2022-04-07 14:49:10|16288.8|16168.8|16283.57|16163.57|16289.77|16169.77|16283.57|16163.57|10
1649342960000|2022-04-07 14:49:20|16284.36|16164.36|16279.02|16159.02|16284.36|16164.36|16279.02|16159.02|10
1649342970000|2022-04-07 14:49:30|16277.84|16157.84|16269.26|16149.26|16278.1|16158.1|16269.26|16149.26|10
1649342980000|2022-04-07 14:49:40|16269.15|16149.15|16269.3|16149.3|16269.67|16149.67|16267.9|16147.9|10
1649342990000|2022-04-07 14:49:50|16269.58|16149.58|16270.06|16150.06|16271.12|16151.12|16268.97|16148.97|10
1649343000000|2022-04-07 14:50:00|16270.7|16150.7|16273.22|16153.22|16273.22|16153.22|16270.7|16150.7|10
1649343010000|2022-04-07 14:50:10|16273.06|16153.06|16275.42|16155.42|16275.42|16155.42|16272.7|16152.7|10
1649343020000|2022-04-07 14:50:20|16275.43|16155.43|16277.39|16157.39|16277.59|16157.59|16275.43|16155.43|10
1649343030000|2022-04-07 14:50:30|16277.94|16157.94|16279.96|16159.96|16280.95|16160.95|16277.94|16157.94|10
1649343040000|2022-04-07 14:50:40|16280.54|16160.54|16279.86|16159.86|16280.96|16160.96|16279.68|16159.68|10
1649343050000|2022-04-07 14:50:50|16279.79|16159.79|16275.74|16155.74|16279.79|16159.79|16275.74|16155.74|10
1649343060000|2022-04-07 14:51:00|16275.3|16155.3|16268.75|16148.75|16275.3|16155.3|16268.75|16148.75|10
1649343070000|2022-04-07 14:51:10|16268.98|16148.98|16264.39|16144.39|16268.98|16148.98|16264.33|16144.33|10
1649343080000|2022-04-07 14:51:20|16264.27|16144.27|16263.01|16143.01|16264.55|16144.55|16262.89|16142.89|9
1649343090000|2022-04-07 14:51:30|16262.77|16142.77|16262.7|16142.7|16262.84|16142.84|16261.69|16141.69|10
1649343100000|2022-04-07 14:51:40|16261.23|16141.23|16261.23|16141.23|16261.96|16141.96|16260.78|16140.78|10
1649343110000|2022-04-07 14:51:50|16260.43|16140.43|16260.99|16140.99|16261.01|16141.01|16260.24|16140.24|10
1649343120000|2022-04-07 14:52:00|16261.02|16141.02|16261.19|16141.19|16261.4|16141.4|16260.27|16140.27|10
1649343130000|2022-04-07 14:52:10|16261.11|16141.11|16260.41|16140.41|16261.11|16141.11|16259.97|16139.97|10
1649343140000|2022-04-07 14:52:20|16260.35|16140.35|16259.01|16139.01|16260.37|16140.37|16259.01|16139.01|8
1649343150000|2022-04-07 14:52:30|16259.31|16139.31|16260.54|16140.54|16260.54|16140.54|16259.31|16139.31|10
1649343160000|2022-04-07 14:52:40|16260.01|16140.01|16257.47|16137.47|16260.01|16140.01|16257.47|16137.47|10
1649343170000|2022-04-07 14:52:50|16257.02|16137.02|16249.83|16129.83|16257.02|16137.02|16249.83|16129.83|9
1649343180000|2022-04-07 14:53:00|16249.85|16129.85|16246.65|16126.65|16249.85|16129.85|16246.65|16126.65|10
1649343190000|2022-04-07 14:53:10|16245.71|16125.71|16232.18|16112.18|16245.71|16125.71|16231.91|16111.91|10
1649343200000|2022-04-07 14:53:20|16233.66|16113.66|16229.22|16109.22|16235.17|16115.17|16229.22|16109.22|10
1649343210000|2022-04-07 14:53:30|16230.34|16110.34|16224.11|16104.11|16231.21|16111.21|16224.11|16104.11|10
1649343220000|2022-04-07 14:53:40|16221.84|16101.84|16217.39|16097.39|16221.84|16101.84|16217.39|16097.39|9
1649343230000|2022-04-07 14:53:50|16217.42|16097.42|16218.78|16098.78|16218.78|16098.78|16217.02|16097.02|10
1649343240000|2022-04-07 14:54:00|16218.91|16098.91|16222.59|16102.59|16222.61|16102.61|16218.91|16098.91|10
1649343250000|2022-04-07 14:54:10|16223.74|16103.74|16227|16107|16227.66|16107.66|16223.74|16103.74|9
1649343260000|2022-04-07 14:54:20|16226.71|16106.71|16233.96|16113.96|16234.92|16114.92|16226.27|16106.27|10
1649343270000|2022-04-07 14:54:30|16235.21|16115.21|16239.04|16119.04|16239.04|16119.04|16235.21|16115.21|10
1649343280000|2022-04-07 14:54:40|16239.93|16119.93|16236.1|16116.1|16239.93|16119.93|16236.1|16116.1|9
1649343290000|2022-04-07 14:54:50|16237.65|16117.65|16233.95|16113.95|16237.66|16117.66|16232.83|16112.83|10
1649343300000|2022-04-07 14:55:00|16232.87|16112.87|16233.88|16113.88|16235.57|16115.57|16232.09|16112.09|10
1649343310000|2022-04-07 14:55:10|16238.43|16118.43|16244.81|16124.81|16244.81|16124.81|16237.77|16117.77|10
1649343320000|2022-04-07 14:55:20|16244.89|16124.89|16244.27|16124.27|16245.71|16125.71|16244.27|16124.27|10
1649343330000|2022-04-07 14:55:30|16245.07|16125.07|16244.42|16124.42|16245.07|16125.07|16243.74|16123.74|10
1649343340000|2022-04-07 14:55:40|16244.49|16124.49|16246.78|16126.78|16246.78|16126.78|16244.09|16124.09|10
1649343350000|2022-04-07 14:55:50|16246.82|16126.82|16249.35|16129.35|16249.4|16129.4|16246.82|16126.82|9
1649343360000|2022-04-07 14:56:00|16249.4|16129.4|16250.41|16130.41|16250.77|16130.77|16249.38|16129.38|10
1649343370000|2022-04-07 14:56:10|16249.4|16129.4|16245.35|16125.35|16249.4|16129.4|16245.35|16125.35|10
1649343380000|2022-04-07 14:56:20|16244.76|16124.76|16240.36|16120.36|16244.76|16124.76|16240.36|16120.36|10
1649343390000|2022-04-07 14:56:30|16240.3|16120.3|16233.92|16113.92|16240.3|16120.3|16233.92|16113.92|10
1649343400000|2022-04-07 14:56:40|16233.47|16113.47|16233.38|16113.38|16233.86|16113.86|16233.19|16113.19|10
1649343410000|2022-04-07 14:56:50|16233.24|16113.24|16226.64|16106.64|16233.24|16113.24|16226.64|16106.64|10
1649343420000|2022-04-07 14:57:00|16226.39|16106.39|16217.02|16097.02|16226.39|16106.39|16217.02|16097.02|10
1649343430000|2022-04-07 14:57:10|16216.65|16096.65|16212.04|16092.04|16216.65|16096.65|16212.04|16092.04|10
1649343440000|2022-04-07 14:57:20|16211.66|16091.66|16207.93|16087.93|16211.66|16091.66|16206.93|16086.93|10
1649343450000|2022-04-07 14:57:30|16208.92|16088.92|16211.17|16091.17|16211.17|16091.17|16208.12|16088.12|10
1649343460000|2022-04-07 14:57:40|16210.81|16090.81|16217.48|16097.48|16217.48|16097.48|16210.81|16090.81|10
1649343470000|2022-04-07 14:57:50|16219.35|16099.35|16219.08|16099.08|16219.72|16099.72|16218.5|16098.5|10
1649343480000|2022-04-07 14:58:00|16219.51|16099.51|16219.43|16099.43|16220.15|16100.15|16219.43|16099.43|10
1649343490000|2022-04-07 14:58:10|16219.25|16099.25|16220.99|16100.99|16221.1|16101.1|16219.25|16099.25|9
1649343500000|2022-04-07 14:58:20|16220.66|16100.66|16220.8|16100.8|16221.2|16101.2|16220.42|16100.42|10
1649343510000|2022-04-07 14:58:30|16220.81|16100.81|16222.85|16102.85|16223.56|16103.56|16220.81|16100.81|10
1649343520000|2022-04-07 14:58:40|16223.26|16103.26|16223.66|16103.66|16224.12|16104.12|16222.67|16102.67|10
1649343530000|2022-04-07 14:58:50|16224.32|16104.32|16225.15|16105.15|16225.25|16105.25|16224.32|16104.32|10
1649343540000|2022-04-07 14:59:00|16225.51|16105.51|16226.62|16106.62|16226.91|16106.91|16225.3|16105.3|10
1649343550000|2022-04-07 14:59:10|16226.76|16106.76|16227.09|16107.09|16227.51|16107.51|16226.61|16106.61|9
1649343560000|2022-04-07 14:59:20|16226.12|16106.12|16223.58|16103.58|16226.12|16106.12|16222.4|16102.4|10
1649343570000|2022-04-07 14:59:30|16222.01|16102.01|16220.33|16100.33|16222.37|16102.37|16220.09|16100.09|10
1649343580000|2022-04-07 14:59:40|16220.39|16100.39|16221.66|16101.66|16221.66|16101.66|16219.64|16099.64|10
1649343590000|2022-04-07 14:59:50|16220.85|16100.85|16222.69|16102.69|16222.69|16102.69|16220.85|16100.85|10
1649343600000|2022-04-07 15:00:00|16223.06|16103.06|16231.76|16111.76|16231.76|16111.76|16222.23|16102.23|10
1649343610000|2022-04-07 15:00:10|16232.31|16112.31|16238.12|16118.12|16240.06|16120.06|16231.55|16111.55|10
1649343620000|2022-04-07 15:00:20|16237.18|16117.18|16226.32|16106.32|16237.18|16117.18|16226.32|16106.32|10
1649343630000|2022-04-07 15:00:30|16225.9|16105.9|16219.16|16099.16|16225.9|16105.9|16219.16|16099.16|10
1649343640000|2022-04-07 15:00:40|16218.51|16098.51|16219.12|16099.12|16219.12|16099.12|16216.78|16096.78|10
1649343650000|2022-04-07 15:00:50|16219.47|16099.47|16219.29|16099.29|16219.96|16099.96|16218.82|16098.82|10
1649343660000|2022-04-07 15:01:00|16220.04|16100.04|16223.27|16103.27|16223.49|16103.49|16219.79|16099.79|10
1649343670000|2022-04-07 15:01:10|16224.42|16104.42|16231.06|16111.06|16231.83|16111.83|16224.42|16104.42|10
1649343680000|2022-04-07 15:01:20|16229.82|16109.82|16240.68|16120.68|16240.68|16120.68|16229.82|16109.82|10
1649343690000|2022-04-07 15:01:30|16241.22|16121.22|16249.76|16129.76|16250.49|16130.49|16241.22|16121.22|10
1649343700000|2022-04-07 15:01:40|16250.2|16130.2|16255.02|16135.02|16255.02|16135.02|16250.2|16130.2|10
1649343710000|2022-04-07 15:01:50|16255.94|16135.94|16265.75|16145.75|16265.75|16145.75|16255.94|16135.94|10
1649343720000|2022-04-07 15:02:00|16266.17|16146.17|16268.98|16148.98|16269.46|16149.46|16264.81|16144.81|10
1649343730000|2022-04-07 15:02:10|16269.54|16149.54|16269.78|16149.78|16270.25|16150.25|16269.14|16149.14|10
1649343740000|2022-04-07 15:02:20|16269.56|16149.56|16273.34|16153.34|16273.34|16153.34|16269.54|16149.54|10
1649343750000|2022-04-07 15:02:30|16272.19|16152.19|16275.1|16155.1|16275.58|16155.58|16272.19|16152.19|10
1649343760000|2022-04-07 15:02:40|16275.39|16155.39|16274.87|16154.87|16275.53|16155.53|16274.87|16154.87|10
1649343770000|2022-04-07 15:02:50|16273.99|16153.99|16276.35|16156.35|16277.68|16157.68|16273.99|16153.99|10
1649343780000|2022-04-07 15:03:00|16277.52|16157.52|16272.77|16152.77|16277.52|16157.52|16272.77|16152.77|10
1649343790000|2022-04-07 15:03:10|16272.01|16152.01|16272.21|16152.21|16272.55|16152.55|16271.58|16151.58|10
1649343800000|2022-04-07 15:03:20|16271.89|16151.89|16270.94|16150.94|16271.9|16151.9|16270.91|16150.91|10
1649343810000|2022-04-07 15:03:30|16271.03|16151.03|16261.47|16141.47|16271.03|16151.03|16261.47|16141.47|10
1649343820000|2022-04-07 15:03:40|16261.01|16141.01|16257.21|16137.21|16261.01|16141.01|16257.21|16137.21|10
1649343830000|2022-04-07 15:03:50|16255.43|16135.43|16250.81|16130.81|16255.48|16135.48|16250.81|16130.81|10
1649343840000|2022-04-07 15:04:00|16249.61|16129.61|16243.07|16123.07|16250.06|16130.06|16243.07|16123.07|10
1649343850000|2022-04-07 15:04:10|16242.75|16122.75|16241.61|16121.61|16242.77|16122.77|16241.41|16121.41|10
1649343860000|2022-04-07 15:04:20|16241.91|16121.91|16239.15|16119.15|16241.91|16121.91|16239.15|16119.15|9
1649343870000|2022-04-07 15:04:30|16238.7|16118.7|16235.82|16115.82|16238.82|16118.82|16235.82|16115.82|10
1649343880000|2022-04-07 15:04:40|16235.22|16115.22|16236.24|16116.24|16236.24|16116.24|16234.66|16114.66|10
1649343890000|2022-04-07 15:04:50|16236.21|16116.21|16236.75|16116.75|16237.48|16117.48|16236.21|16116.21|10
1649343900000|2022-04-07 15:05:00|16237.28|16117.28|16240.11|16120.11|16240.11|16120.11|16237.28|16117.28|10
1649343910000|2022-04-07 15:05:10|16239.78|16119.78|16244.96|16124.96|16244.96|16124.96|16239.78|16119.78|10
1649343920000|2022-04-07 15:05:20|16243.91|16123.91|16245.71|16125.71|16245.71|16125.71|16243.91|16123.91|10
1649343930000|2022-04-07 15:05:30|16245.6|16125.6|16245.31|16125.31|16246.89|16126.89|16245.31|16125.31|10
1649343940000|2022-04-07 15:05:40|16245.91|16125.91|16246.12|16126.12|16246.95|16126.95|16244.97|16124.97|10
1649343950000|2022-04-07 15:05:50|16244.84|16124.84|16245.76|16125.76|16246.04|16126.04|16244.38|16124.38|10
1649343960000|2022-04-07 15:06:00|16246.13|16126.13|16242.4|16122.4|16246.13|16126.13|16242.15|16122.15|10
1649343970000|2022-04-07 15:06:10|16240.99|16120.99|16244.36|16124.36|16244.36|16124.36|16240.47|16120.47|10
1649343980000|2022-04-07 15:06:20|16244.6|16124.6|16243.79|16123.79|16244.99|16124.99|16243.79|16123.79|10
1649343990000|2022-04-07 15:06:30|16243.54|16123.54|16240.2|16120.2|16244.02|16124.02|16240.2|16120.2|10
1649344000000|2022-04-07 15:06:40|16241.13|16121.13|16241.04|16121.04|16241.28|16121.28|16240.31|16120.31|10
1649344010000|2022-04-07 15:06:50|16241.26|16121.26|16243.06|16123.06|16243.76|16123.76|16241.26|16121.26|10
1649344020000|2022-04-07 15:07:00|16243.3|16123.3|16248.3|16128.3|16248.3|16128.3|16243.3|16123.3|10
1649344030000|2022-04-07 15:07:10|16248.96|16128.96|16250.73|16130.73|16250.73|16130.73|16248.96|16128.96|10
1649344040000|2022-04-07 15:07:20|16250.15|16130.15|16250.48|16130.48|16250.48|16130.48|16249.47|16129.47|10
1649344050000|2022-04-07 15:07:30|16251.65|16131.65|16244.84|16124.84|16251.65|16131.65|16244.84|16124.84|10
1649344060000|2022-04-07 15:07:40|16245.26|16125.26|16240.97|16120.97|16245.26|16125.26|16240.39|16120.39|10
1649344070000|2022-04-07 15:07:50|16241.09|16121.09|16241.27|16121.27|16241.43|16121.43|16240.77|16120.77|10
1649344080000|2022-04-07 15:08:00|16241.26|16121.26|16243.57|16123.57|16243.57|16123.57|16241.01|16121.01|10
1649344090000|2022-04-07 15:08:10|16243.63|16123.63|16246.76|16126.76|16246.76|16126.76|16243.63|16123.63|10
1649344100000|2022-04-07 15:08:20|16246.6|16126.6|16245.31|16125.31|16246.6|16126.6|16245.09|16125.09|10
1649344110000|2022-04-07 15:08:30|16245.4|16125.4|16247.08|16127.08|16247.26|16127.26|16245.24|16125.24|10
1649344120000|2022-04-07 15:08:40|16246.62|16126.62|16249.82|16129.82|16249.82|16129.82|16246.43|16126.43|10
1649344130000|2022-04-07 15:08:50|16249.75|16129.75|16252.29|16132.29|16252.29|16132.29|16249.7|16129.7|10
1649344140000|2022-04-07 15:09:00|16251.87|16131.87|16252.91|16132.91|16252.91|16132.91|16251.68|16131.68|10
1649344150000|2022-04-07 15:09:10|16252.34|16132.34|16251.58|16131.58|16252.73|16132.73|16251.52|16131.52|10
1649344160000|2022-04-07 15:09:20|16251.96|16131.96|16248.57|16128.57|16251.96|16131.96|16248.57|16128.57|10
1649344170000|2022-04-07 15:09:30|16248.07|16128.07|16247.09|16127.09|16248.07|16128.07|16246.79|16126.79|10
1649344180000|2022-04-07 15:09:40|16246.09|16126.09|16242.53|16122.53|16246.09|16126.09|16242.53|16122.53|10
1649344190000|2022-04-07 15:09:50|16241.57|16121.57|16241.16|16121.16|16241.8|16121.8|16240.78|16120.78|10
1649344200000|2022-04-07 15:10:00|16241.02|16121.02|16240.55|16120.55|16241.02|16121.02|16240.55|16120.55|9
1649344210000|2022-04-07 15:10:10|16240.85|16120.85|16234.96|16114.96|16240.85|16120.85|16234.96|16114.96|10
1649344220000|2022-04-07 15:10:20|16234.84|16114.84|16232.41|16112.41|16234.84|16114.84|16232.41|16112.41|10
1649344230000|2022-04-07 15:10:30|16232.01|16112.01|16229.87|16109.87|16232.01|16112.01|16229.87|16109.87|10
1649344240000|2022-04-07 15:10:40|16229.82|16109.82|16231.53|16111.53|16231.63|16111.63|16229.82|16109.82|10
1649344250000|2022-04-07 15:10:50|16231.65|16111.65|16227.23|16107.23|16231.65|16111.65|16227.23|16107.23|10
1649344260000|2022-04-07 15:11:00|16227.09|16107.09|16226.69|16106.69|16227.37|16107.37|16223.87|16103.87|10
1649344270000|2022-04-07 15:11:10|16226.2|16106.2|16221.78|16101.78|16226.2|16106.2|16221.37|16101.37|10
1649344280000|2022-04-07 15:11:20|16221.73|16101.73|16216.92|16096.92|16221.73|16101.73|16216.92|16096.92|9
1649344290000|2022-04-07 15:11:30|16218.4|16098.4|16218.31|16098.31|16219.42|16099.42|16217.75|16097.75|10
1649344300000|2022-04-07 15:11:40|16217.63|16097.63|16216.14|16096.14|16217.78|16097.78|16216.14|16096.14|10
1649344310000|2022-04-07 15:11:50|16215.76|16095.76|16208.76|16088.76|16216.23|16096.23|16208.76|16088.76|10
1649344320000|2022-04-07 15:12:00|16209.71|16089.71|16203.01|16083.01|16209.71|16089.71|16202.8|16082.8|10
1649344330000|2022-04-07 15:12:10|16201.39|16081.39|16189.02|16069.02|16201.39|16081.39|16189.02|16069.02|10
1649344340000|2022-04-07 15:12:20|16186.92|16066.92|16175.66|16055.66|16186.92|16066.92|16175.66|16055.66|10
1649344350000|2022-04-07 15:12:30|16175.59|16055.59|16169.09|16049.09|16175.81|16055.81|16169.09|16049.09|10
1649344360000|2022-04-07 15:12:40|16168.25|16048.25|16165.14|16045.14|16168.45|16048.45|16165.14|16045.14|10
1649344370000|2022-04-07 15:12:50|16165.08|16045.08|16160.73|16040.73|16165.08|16045.08|16160.73|16040.73|10
1649344380000|2022-04-07 15:13:00|16159.75|16039.75|16156.91|16036.91|16160.14|16040.14|16154.68|16034.68|10
1649344390000|2022-04-07 15:13:10|16155.33|16035.33|16160.62|16040.62|16162.19|16042.19|16154.99|16034.99|10
1649344400000|2022-04-07 15:13:20|16160.27|16040.27|16153.56|16033.56|16160.27|16040.27|16153.14|16033.14|10
1649344410000|2022-04-07 15:13:30|16153.36|16033.36|16153.91|16033.91|16154.16|16034.16|16153.26|16033.26|10
1649344420000|2022-04-07 15:13:40|16154.18|16034.18|16149.66|16029.66|16154.31|16034.31|16148.92|16028.92|10
1649344430000|2022-04-07 15:13:50|16149.49|16029.49|16138.36|16018.36|16151.6|16031.6|16138.36|16018.36|10
1649344440000|2022-04-07 15:14:00|16135.98|16015.98|16128.56|16008.56|16136.18|16016.18|16128.56|16008.56|10
1649344450000|2022-04-07 15:14:10|16128.05|16008.05|16135.42|16015.42|16135.42|16015.42|16128.05|16008.05|10
1649344460000|2022-04-07 15:14:20|16135.27|16015.27|16140.32|16020.32|16140.32|16020.32|16135|16015|10
1649344470000|2022-04-07 15:14:30|16140.78|16020.78|16142.13|16022.13|16142.53|16022.53|16140.1|16020.1|10
1649344480000|2022-04-07 15:14:40|16141.72|16021.72|16140.22|16020.22|16141.72|16021.72|16140.03|16020.03|10
1649344490000|2022-04-07 15:14:50|16139.95|16019.95|16139.96|16019.96|16140.73|16020.73|16139.59|16019.59|10
1649344500000|2022-04-07 15:15:00|16140.32|16020.32|16141.35|16021.35|16141.95|16021.95|16139.9|16019.9|10
1649344510000|2022-04-07 15:15:10|16141.93|16021.93|16148.36|16028.36|16148.5|16028.5|16141.93|16021.93|10
1649344520000|2022-04-07 15:15:20|16147.89|16027.89|16145.42|16025.42|16147.99|16027.99|16145.42|16025.42|10
1649344530000|2022-04-07 15:15:30|16144.67|16024.67|16144.2|16024.2|16145.02|16025.02|16143.94|16023.94|10
1649344540000|2022-04-07 15:15:40|16144.22|16024.22|16142.69|16022.69|16145.96|16025.96|16141.95|16021.95|10
1649344550000|2022-04-07 15:15:50|16143.2|16023.2|16146.15|16026.15|16147.44|16027.44|16143.2|16023.2|10
1649344560000|2022-04-07 15:16:00|16147.05|16027.05|16145.79|16025.79|16148.62|16028.62|16145.79|16025.79|9
1649344570000|2022-04-07 15:16:10|16145.47|16025.47|16142.44|16022.44|16145.96|16025.96|16142.44|16022.44|10
1649344580000|2022-04-07 15:16:20|16142.31|16022.31|16139.79|16019.79|16142.31|16022.31|16139.79|16019.79|10
1649344590000|2022-04-07 15:16:30|16138.33|16018.33|16141.47|16021.47|16141.47|16021.47|16138.33|16018.33|10
1649344600000|2022-04-07 15:16:40|16142|16022|16144.48|16024.48|16144.72|16024.72|16142|16022|9
1649344610000|2022-04-07 15:16:50|16144.88|16024.88|16146.62|16026.62|16147.48|16027.48|16144.88|16024.88|9
1649344620000|2022-04-07 15:17:00|16146.39|16026.39|16147.28|16027.28|16147.28|16027.28|16145.51|16025.51|10
1649344630000|2022-04-07 15:17:10|16147.42|16027.42|16150.05|16030.05|16150.05|16030.05|16147.35|16027.35|10
1649344640000|2022-04-07 15:17:20|16150.79|16030.79|16152.95|16032.95|16152.95|16032.95|16150.06|16030.06|10
1649344650000|2022-04-07 15:17:30|16154|16034|16154.59|16034.59|16155.5|16035.5|16154|16034|10
1649344660000|2022-04-07 15:17:40|16157.33|16037.33|16163.29|16043.29|16163.29|16043.29|16157.33|16037.33|10
1649344670000|2022-04-07 15:17:50|16162.73|16042.73|16165.82|16045.82|16165.82|16045.82|16162.73|16042.73|10
1649344680000|2022-04-07 15:18:00|16166.35|16046.35|16167.93|16047.93|16168.18|16048.18|16166.35|16046.35|10
1649344690000|2022-04-07 15:18:10|16168.35|16048.35|16172.49|16052.49|16172.49|16052.49|16168.31|16048.31|10
1649344700000|2022-04-07 15:18:20|16172.54|16052.54|16176.23|16056.23|16176.23|16056.23|16172.54|16052.54|9
1649344710000|2022-04-07 15:18:30|16176.27|16056.27|16178.57|16058.57|16178.57|16058.57|16176.27|16056.27|10
1649344720000|2022-04-07 15:18:40|16178.87|16058.87|16179.44|16059.44|16180.13|16060.13|16178.87|16058.87|10
1649344730000|2022-04-07 15:18:50|16179.23|16059.23|16177.68|16057.68|16179.95|16059.95|16177.68|16057.68|10
1649344740000|2022-04-07 15:19:00|16178.5|16058.5|16178.9|16058.9|16179.01|16059.01|16177.83|16057.83|10
1649344750000|2022-04-07 15:19:10|16178.68|16058.68|16176.16|16056.16|16179.1|16059.1|16176.16|16056.16|10
1649344760000|2022-04-07 15:19:20|16175.52|16055.52|16175.85|16055.85|16175.92|16055.92|16174.08|16054.08|10
1649344770000|2022-04-07 15:19:30|16175.6|16055.6|16180.84|16060.84|16180.84|16060.84|16175.5|16055.5|10
1649344780000|2022-04-07 15:19:40|16181.32|16061.32|16176.64|16056.64|16181.67|16061.67|16176.64|16056.64|10
1649344790000|2022-04-07 15:19:50|16175.97|16055.97|16176.55|16056.55|16177.4|16057.4|16175.25|16055.25|10
1649344800000|2022-04-07 15:20:00|16177.43|16057.43|16179.2|16059.2|16179.39|16059.39|16175.92|16055.92|10
1649344810000|2022-04-07 15:20:10|16178.63|16058.63|16174.32|16054.32|16178.63|16058.63|16174.32|16054.32|10
1649344820000|2022-04-07 15:20:20|16173.86|16053.86|16174.96|16054.96|16175.54|16055.54|16171.87|16051.87|10
1649344830000|2022-04-07 15:20:30|16174.29|16054.29|16175.7|16055.7|16176.26|16056.26|16173.12|16053.12|10
1649344840000|2022-04-07 15:20:40|16175.51|16055.51|16176.64|16056.64|16177.07|16057.07|16175.51|16055.51|10
1649344850000|2022-04-07 15:20:50|16175.77|16055.77|16177.4|16057.4|16178.06|16058.06|16175.77|16055.77|10
1649344860000|2022-04-07 15:21:00|16177.5|16057.5|16178.18|16058.18|16178.18|16058.18|16177.2|16057.2|10
1649344870000|2022-04-07 15:21:10|16178.42|16058.42|16180.15|16060.15|16180.15|16060.15|16178.07|16058.07|10
1649344880000|2022-04-07 15:21:20|16180.22|16060.22|16181.47|16061.47|16182.46|16062.46|16180.22|16060.22|10
1649344890000|2022-04-07 15:21:30|16181.05|16061.05|16181.63|16061.63|16182.51|16062.51|16181.05|16061.05|10
1649344900000|2022-04-07 15:21:40|16182.05|16062.05|16181.36|16061.36|16183.59|16063.59|16181.36|16061.36|10
1649344910000|2022-04-07 15:21:50|16181.26|16061.26|16179.16|16059.16|16182.76|16062.76|16179.16|16059.16|10
1649344920000|2022-04-07 15:22:00|16179.72|16059.72|16177.32|16057.32|16179.72|16059.72|16177.32|16057.32|9
1649344930000|2022-04-07 15:22:10|16176.73|16056.73|16176.86|16056.86|16177.44|16057.44|16176.34|16056.34|10
1649344940000|2022-04-07 15:22:20|16176.7|16056.7|16176.8|16056.8|16176.8|16056.8|16176.03|16056.03|10
1649344950000|2022-04-07 15:22:30|16176.2|16056.2|16176.38|16056.38|16176.5|16056.5|16175.91|16055.91|9
1649344960000|2022-04-07 15:22:40|16176.62|16056.62|16176.73|16056.73|16176.73|16056.73|16175.68|16055.68|10
1649344970000|2022-04-07 15:22:50|16176.36|16056.36|16174.91|16054.91|16176.36|16056.36|16174.91|16054.91|10
1649344980000|2022-04-07 15:23:00|16174.38|16054.38|16174.32|16054.32|16175.57|16055.57|16173.19|16053.19|10
1649344990000|2022-04-07 15:23:10|16173.79|16053.79|16171.27|16051.27|16173.79|16053.79|16171.27|16051.27|10
1649345000000|2022-04-07 15:23:20|16170.58|16050.58|16173.35|16053.35|16173.35|16053.35|16170.39|16050.39|10
1649345010000|2022-04-07 15:23:30|16172.2|16052.2|16175.1|16055.1|16175.1|16055.1|16172.2|16052.2|10
1649345020000|2022-04-07 15:23:40|16175|16055|16176.23|16056.23|16176.42|16056.42|16175|16055|10
1649345030000|2022-04-07 15:23:50|16176.6|16056.6|16178.29|16058.29|16178.29|16058.29|16176.33|16056.33|9
1649345040000|2022-04-07 15:24:00|16177.88|16057.88|16182.32|16062.32|16182.32|16062.32|16177.88|16057.88|10
1649345050000|2022-04-07 15:24:10|16182.41|16062.41|16184.5|16064.5|16185.19|16065.19|16182.41|16062.41|10
1649345060000|2022-04-07 15:24:20|16184.39|16064.39|16183.95|16063.95|16184.39|16064.39|16182.49|16062.49|9
1649345070000|2022-04-07 15:24:30|16183.31|16063.31|16184.28|16064.28|16184.28|16064.28|16183.31|16063.31|10
1649345080000|2022-04-07 15:24:40|16183.92|16063.92|16184.37|16064.37|16184.64|16064.64|16183.92|16063.92|10
1649345090000|2022-04-07 15:24:50|16184.77|16064.77|16186.2|16066.2|16186.2|16066.2|16184.19|16064.19|10
1649345100000|2022-04-07 15:25:00|16186.95|16066.95|16185.43|16065.43|16186.99|16066.99|16185.43|16065.43|10
1649345110000|2022-04-07 15:25:10|16184.9|16064.9|16180.04|16060.04|16184.9|16064.9|16180.04|16060.04|10
1649345120000|2022-04-07 15:25:20|16180.54|16060.54|16176.01|16056.01|16180.65|16060.65|16176.01|16056.01|10
1649345130000|2022-04-07 15:25:30|16176.83|16056.83|16165.97|16045.97|16176.83|16056.83|16165.97|16045.97|10
1649345140000|2022-04-07 15:25:40|16166.03|16046.03|16158.49|16038.49|16166.03|16046.03|16158.49|16038.49|10
1649345150000|2022-04-07 15:25:50|16159.01|16039.01|16160.12|16040.12|16160.12|16040.12|16158.84|16038.84|10
1649345160000|2022-04-07 15:26:00|16160.59|16040.59|16160.53|16040.53|16161.14|16041.14|16160.03|16040.03|10
1649345170000|2022-04-07 15:26:10|16160.21|16040.21|16160.76|16040.76|16161.02|16041.02|16159.72|16039.72|10
1649345180000|2022-04-07 15:26:20|16160.02|16040.02|16158.61|16038.61|16160.02|16040.02|16158.27|16038.27|10
1649345190000|2022-04-07 15:26:30|16158.36|16038.36|16158.83|16038.83|16161.57|16041.57|16158.36|16038.36|10
1649345200000|2022-04-07 15:26:40|16160.39|16040.39|16158.89|16038.89|16161.02|16041.02|16158.89|16038.89|10
1649345210000|2022-04-07 15:26:50|16158.88|16038.88|16158.42|16038.42|16158.95|16038.95|16157.38|16037.38|10
1649345220000|2022-04-07 15:27:00|16159.75|16039.75|16158.57|16038.57|16159.83|16039.83|16158.16|16038.16|10
1649345230000|2022-04-07 15:27:10|16159.16|16039.16|16159.58|16039.58|16159.58|16039.58|16158.52|16038.52|10
1649345240000|2022-04-07 15:27:20|16159.23|16039.23|16159.72|16039.72|16160.11|16040.11|16158.3|16038.3|10
1649345250000|2022-04-07 15:27:30|16159.04|16039.04|16158.41|16038.41|16159.75|16039.75|16158.41|16038.41|10
1649345260000|2022-04-07 15:27:40|16158.5|16038.5|16156.43|16036.43|16158.5|16038.5|16156.43|16036.43|10
1649345270000|2022-04-07 15:27:50|16156.2|16036.2|16156.11|16036.11|16156.45|16036.45|16155.9|16035.9|10
1649345280000|2022-04-07 15:28:00|16155.75|16035.75|16154.19|16034.19|16155.75|16035.75|16154.15|16034.15|10
1649345290000|2022-04-07 15:28:10|16153.1|16033.1|16152.23|16032.23|16153.58|16033.58|16152.23|16032.23|10
1649345300000|2022-04-07 15:28:20|16152.76|16032.76|16151.41|16031.41|16153.18|16033.18|16151.41|16031.41|10
1649345310000|2022-04-07 15:28:30|16151.75|16031.75|16150.45|16030.45|16152.07|16032.07|16150.45|16030.45|9
1649345320000|2022-04-07 15:28:40|16150.94|16030.94|16149.8|16029.8|16150.98|16030.98|16148.91|16028.91|10
1649345330000|2022-04-07 15:28:50|16149.71|16029.71|16149.47|16029.47|16149.71|16029.71|16147.48|16027.48|9
1649345340000|2022-04-07 15:29:00|16147.75|16027.75|16142.87|16022.87|16147.75|16027.75|16142.87|16022.87|10
1649345350000|2022-04-07 15:29:10|16143.05|16023.05|16128.68|16008.68|16143.05|16023.05|16128.68|16008.68|10
1649345360000|2022-04-07 15:29:20|16128.85|16008.85|16125.15|16005.15|16128.85|16008.85|16123.05|16003.05|10
1649345370000|2022-04-07 15:29:30|16125.97|16005.97|16125.9|16005.9|16126.92|16006.92|16125.19|16005.19|10
1649345380000|2022-04-07 15:29:40|16125.4|16005.4|16123.36|16003.36|16125.52|16005.52|16123.36|16003.36|9
1649345390000|2022-04-07 15:29:50|16121.87|16001.87|16113.81|15993.81|16121.87|16001.87|16113.81|15993.81|10
1649345400000|2022-04-07 15:30:00|16111.51|15991.51|16109.51|15989.51|16111.69|15991.69|16108.04|15988.04|10
1649345410000|2022-04-07 15:30:10|16110.02|15990.02|16110.25|15990.25|16110.32|15990.32|16109.02|15989.02|10
1649345420000|2022-04-07 15:30:20|16110.17|15990.17|16106.79|15986.79|16110.17|15990.17|16106.79|15986.79|9
1649345430000|2022-04-07 15:30:30|16106.17|15986.17|16103.44|15983.44|16106.17|15986.17|16103.44|15983.44|10
1649345440000|2022-04-07 15:30:40|16104.07|15984.07|16100.51|15980.51|16104.33|15984.33|16100.51|15980.51|10
1649345450000|2022-04-07 15:30:50|16100.6|15980.6|16099.1|15979.1|16100.63|15980.63|16099.1|15979.1|10
1649345460000|2022-04-07 15:31:00|16096.58|15976.58|16085.74|15965.74|16096.58|15976.58|16085.74|15965.74|10
1649345470000|2022-04-07 15:31:10|16085.48|15965.48|16071.89|15951.89|16085.48|15965.48|16071.89|15951.89|10
1649345480000|2022-04-07 15:31:20|16068.75|15948.75|16068.78|15948.78|16068.9|15948.9|16066.28|15946.28|9
1649345490000|2022-04-07 15:31:30|16068.95|15948.95|16064.96|15944.96|16069.63|15949.63|16064.96|15944.96|10
1649345500000|2022-04-07 15:31:40|16065.71|15945.71|16060.27|15940.27|16065.71|15945.71|16060.14|15940.14|10
1649345510000|2022-04-07 15:31:50|16059.65|15939.65|16054.02|15934.02|16060.87|15940.87|16054.01|15934.01|10
1649345520000|2022-04-07 15:32:00|16053.19|15933.19|16050.81|15930.81|16053.92|15933.92|16050.81|15930.81|10
1649345530000|2022-04-07 15:32:10|16049.92|15929.92|16049.02|15929.02|16049.92|15929.92|16048.5|15928.5|10
1649345540000|2022-04-07 15:32:20|16048.17|15928.17|16045.61|15925.61|16048.17|15928.17|16045.61|15925.61|10
1649345550000|2022-04-07 15:32:30|16045.42|15925.42|16047.17|15927.17|16047.33|15927.33|16045.42|15925.42|10
1649345560000|2022-04-07 15:32:40|16047.6|15927.6|16048.38|15928.38|16048.38|15928.38|16046.69|15926.69|10
1649345570000|2022-04-07 15:32:50|16049.42|15929.42|16052.66|15932.66|16052.66|15932.66|16049.42|15929.42|9
1649345580000|2022-04-07 15:33:00|16052.97|15932.97|16059.16|15939.16|16059.16|15939.16|16052.33|15932.33|10
1649345590000|2022-04-07 15:33:10|16061.18|15941.18|16065.29|15945.29|16065.61|15945.61|16061.18|15941.18|10
1649345600000|2022-04-07 15:33:20|16065.47|15945.47|16071.31|15951.31|16071.31|15951.31|16064.91|15944.91|10
1649345610000|2022-04-07 15:33:30|16070.81|15950.81|16069.27|15949.27|16072.04|15952.04|16069.27|15949.27|10
1649345620000|2022-04-07 15:33:40|16068.32|15948.32|16067.11|15947.11|16068.6|15948.6|16066.81|15946.81|10
1649345630000|2022-04-07 15:33:50|16067.55|15947.55|16062.01|15942.01|16067.55|15947.55|16062.01|15942.01|10
1649345640000|2022-04-07 15:34:00|16060.6|15940.6|16058.78|15938.78|16061.07|15941.07|16057.26|15937.26|10
1649345650000|2022-04-07 15:34:10|16060.94|15940.94|16063.99|15943.99|16063.99|15943.99|16060.94|15940.94|10
1649345660000|2022-04-07 15:34:20|16064.3|15944.3|16065.63|15945.63|16065.63|15945.63|16063.43|15943.43|10
1649345670000|2022-04-07 15:34:30|16064.98|15944.98|16069.77|15949.77|16070.38|15950.38|16064.97|15944.97|10
1649345680000|2022-04-07 15:34:40|16070.36|15950.36|16069.53|15949.53|16070.85|15950.85|16068.89|15948.89|10
1649345690000|2022-04-07 15:34:50|16068.65|15948.65|16073.82|15953.82|16073.82|15953.82|16068.65|15948.65|9
1649345700000|2022-04-07 15:35:00|16073.35|15953.35|16074.82|15954.82|16074.82|15954.82|16072.9|15952.9|10
1649345710000|2022-04-07 15:35:10|16075.21|15955.21|16082.41|15962.41|16082.41|15962.41|16075.21|15955.21|10
1649345720000|2022-04-07 15:35:20|16082.8|15962.8|16083.08|15963.08|16083.7|15963.7|16082.8|15962.8|10
1649345730000|2022-04-07 15:35:30|16083.06|15963.06|16084.08|15964.08|16084.76|15964.76|16081.88|15961.88|10
1649345740000|2022-04-07 15:35:40|16083.22|15963.22|16084.82|15964.82|16085.68|15965.68|16083.21|15963.21|10
1649345750000|2022-04-07 15:35:50|16084.11|15964.11|16083.91|15963.91|16084.64|15964.64|16083.18|15963.18|10
1649345760000|2022-04-07 15:36:00|16084.02|15964.02|16085.17|15965.17|16086.21|15966.21|16084.02|15964.02|10
1649345770000|2022-04-07 15:36:10|16086.38|15966.38|16094.65|15974.65|16094.65|15974.65|16085.57|15965.57|10
1649345780000|2022-04-07 15:36:20|16097.06|15977.06|16103.83|15983.83|16104.36|15984.36|16097.06|15977.06|10
1649345790000|2022-04-07 15:36:30|16106.3|15986.3|16115.69|15995.69|16115.69|15995.69|16106.3|15986.3|10
1649345800000|2022-04-07 15:36:40|16116.1|15996.1|16120.24|16000.24|16120.75|16000.75|16114.79|15994.79|10
1649345810000|2022-04-07 15:36:50|16119.97|15999.97|16121.05|16001.05|16121.28|16001.28|16119.97|15999.97|10
1649345820000|2022-04-07 15:37:00|16121.37|16001.37|16129.63|16009.63|16129.63|16009.63|16120.9|16000.9|9
1649345830000|2022-04-07 15:37:10|16130.31|16010.31|16133.12|16013.12|16133.24|16013.24|16129.38|16009.38|10
1649345840000|2022-04-07 15:37:20|16135.15|16015.15|16141.35|16021.35|16141.51|16021.51|16135.15|16015.15|9
1649345850000|2022-04-07 15:37:30|16140.99|16020.99|16141.19|16021.19|16142.83|16022.83|16140.99|16020.99|10
1649345860000|2022-04-07 15:37:40|16141.25|16021.25|16141.73|16021.73|16141.97|16021.97|16140.16|16020.16|10
1649345870000|2022-04-07 15:37:50|16142.21|16022.21|16143.6|16023.6|16144.61|16024.61|16142.21|16022.21|10
1649345880000|2022-04-07 15:38:00|16143.49|16023.49|16145.71|16025.71|16145.71|16025.71|16142.1|16022.1|10
1649345890000|2022-04-07 15:38:10|16145.39|16025.39|16144.45|16024.45|16146.05|16026.05|16144.45|16024.45|10
1649345900000|2022-04-07 15:38:20|16144.5|16024.5|16137.38|16017.38|16144.5|16024.5|16137.38|16017.38|10
1649345910000|2022-04-07 15:38:30|16137.01|16017.01|16132.71|16012.71|16137.01|16017.01|16132.65|16012.65|10
1649345920000|2022-04-07 15:38:40|16132.57|16012.57|16133.35|16013.35|16133.39|16013.39|16132.07|16012.07|9
1649345930000|2022-04-07 15:38:50|16133.9|16013.9|16137.47|16017.47|16137.47|16017.47|16133.9|16013.9|10
1649345940000|2022-04-07 15:39:00|16136.53|16016.53|16139.24|16019.24|16139.24|16019.24|16136.31|16016.31|9
1649345950000|2022-04-07 15:39:10|16138.99|16018.99|16140.01|16020.01|16140.03|16020.03|16138.93|16018.93|10
1649345960000|2022-04-07 15:39:20|16139.99|16019.99|16141.05|16021.05|16141.26|16021.26|16139.99|16019.99|10
1649345970000|2022-04-07 15:39:30|16141.49|16021.49|16149.53|16029.53|16149.53|16029.53|16141.42|16021.42|10
1649345980000|2022-04-07 15:39:40|16147.11|16027.11|16149.87|16029.87|16150.14|16030.14|16146.85|16026.85|10
1649345990000|2022-04-07 15:39:50|16149.67|16029.67|16150.56|16030.56|16150.78|16030.78|16149.09|16029.09|10
1649346000000|2022-04-07 15:40:00|16149.94|16029.94|16150.29|16030.29|16150.72|16030.72|16149.81|16029.81|10
1649346010000|2022-04-07 15:40:10|16150.68|16030.68|16148.46|16028.46|16150.68|16030.68|16148.26|16028.26|10
1649346020000|2022-04-07 15:40:20|16149.14|16029.14|16146.46|16026.46|16149.97|16029.97|16146.46|16026.46|10
1649346030000|2022-04-07 15:40:30|16146.41|16026.41|16145.63|16025.63|16146.41|16026.41|16145|16025|10
1649346040000|2022-04-07 15:40:40|16146.02|16026.02|16146.46|16026.46|16147.03|16027.03|16145.58|16025.58|10
1649346050000|2022-04-07 15:40:50|16146.59|16026.59|16149.64|16029.64|16149.64|16029.64|16146.59|16026.59|10
1649346060000|2022-04-07 15:41:00|16149.71|16029.71|16154.06|16034.06|16154.06|16034.06|16149.71|16029.71|10
1649346070000|2022-04-07 15:41:10|16154.47|16034.47|16153.98|16033.98|16154.47|16034.47|16153.19|16033.19|10
1649346080000|2022-04-07 15:41:20|16154.78|16034.78|16154.71|16034.71|16155.27|16035.27|16154.71|16034.71|10
1649346090000|2022-04-07 15:41:30|16155.49|16035.49|16156.65|16036.65|16156.7|16036.7|16155.44|16035.44|10
1649346100000|2022-04-07 15:41:40|16156.31|16036.31|16160.56|16040.56|16160.56|16040.56|16156.31|16036.31|10
1649346110000|2022-04-07 15:41:50|16160.29|16040.29|16161.86|16041.86|16161.86|16041.86|16160.29|16040.29|8
1649346120000|2022-04-07 15:42:00|16162.3|16042.3|16164.8|16044.8|16165.22|16045.22|16162.12|16042.12|10
1649346130000|2022-04-07 15:42:10|16164.46|16044.46|16164.76|16044.76|16165.71|16045.71|16164.46|16044.46|10
1649346140000|2022-04-07 15:42:20|16166.78|16046.78|16161.67|16041.67|16166.78|16046.78|16161.39|16041.39|10
1649346150000|2022-04-07 15:42:30|16160.46|16040.46|16159.59|16039.59|16161.99|16041.99|16159.59|16039.59|10
1649346160000|2022-04-07 15:42:40|16158.15|16038.15|16156.99|16036.99|16158.31|16038.31|16156.91|16036.91|10
1649346170000|2022-04-07 15:42:50|16157.29|16037.29|16157.33|16037.33|16157.59|16037.59|16156.49|16036.49|10
1649346180000|2022-04-07 15:43:00|16158.2|16038.2|16162.17|16042.17|16162.17|16042.17|16158.2|16038.2|10
1649346190000|2022-04-07 15:43:10|16162.27|16042.27|16159.72|16039.72|16162.27|16042.27|16159.72|16039.72|10
1649346200000|2022-04-07 15:43:20|16159.16|16039.16|16155.62|16035.62|16159.16|16039.16|16155.62|16035.62|10
1649346210000|2022-04-07 15:43:30|16155.69|16035.69|16154.01|16034.01|16156.04|16036.04|16154.01|16034.01|10
1649346220000|2022-04-07 15:43:40|16152.95|16032.95|16150.05|16030.05|16152.95|16032.95|16149.82|16029.82|10
1649346230000|2022-04-07 15:43:50|16149.78|16029.78|16146.93|16026.93|16149.78|16029.78|16146.93|16026.93|10
1649346240000|2022-04-07 15:44:00|16147.54|16027.54|16146.88|16026.88|16147.59|16027.59|16146.73|16026.73|9
1649346250000|2022-04-07 15:44:10|16146.79|16026.79|16147.36|16027.36|16148.5|16028.5|16146.77|16026.77|10
1649346260000|2022-04-07 15:44:20|16146.92|16026.92|16146.84|16026.84|16147.84|16027.84|16146.84|16026.84|10
1649346270000|2022-04-07 15:44:30|16146.02|16026.02|16148.28|16028.28|16148.28|16028.28|16146.02|16026.02|10
1649346280000|2022-04-07 15:44:40|16148.45|16028.45|16148.75|16028.75|16148.8|16028.8|16147.9|16027.9|10
1649346290000|2022-04-07 15:44:50|16148.67|16028.67|16149.38|16029.38|16149.41|16029.41|16148.58|16028.58|10
1649346300000|2022-04-07 15:45:00|16149.59|16029.59|16151.21|16031.21|16151.21|16031.21|16149.59|16029.59|10
1649346310000|2022-04-07 15:45:10|16151.67|16031.67|16152.97|16032.97|16153.44|16033.44|16151.22|16031.22|10
1649346320000|2022-04-07 15:45:20|16153.72|16033.72|16159.36|16039.36|16159.36|16039.36|16153.72|16033.72|10
1649346330000|2022-04-07 15:45:30|16159.58|16039.58|16158.13|16038.13|16161.21|16041.21|16158.13|16038.13|10
1649346340000|2022-04-07 15:45:40|16158.15|16038.15|16164.15|16044.15|16164.15|16044.15|16157.75|16037.75|10
1649346350000|2022-04-07 15:45:50|16165.54|16045.54|16169.16|16049.16|16169.16|16049.16|16165.54|16045.54|10
1649346360000|2022-04-07 15:46:00|16169.43|16049.43|16172.78|16052.78|16172.78|16052.78|16169.37|16049.37|10
1649346370000|2022-04-07 15:46:10|16172.41|16052.41|16176.48|16056.48|16176.64|16056.64|16172.41|16052.41|10
1649346380000|2022-04-07 15:46:20|16175.76|16055.76|16177.25|16057.25|16177.58|16057.58|16175.67|16055.67|10
1649346390000|2022-04-07 15:46:30|16178.28|16058.28|16178.17|16058.17|16178.43|16058.43|16177|16057|10
1649346400000|2022-04-07 15:46:40|16177.71|16057.71|16181.72|16061.72|16182.16|16062.16|16177.71|16057.71|10
1649346410000|2022-04-07 15:46:50|16182.07|16062.07|16184.46|16064.46|16184.46|16064.46|16181.38|16061.38|10
1649346420000|2022-04-07 15:47:00|16185.29|16065.29|16189.8|16069.8|16189.86|16069.86|16185.29|16065.29|10
1649346430000|2022-04-07 15:47:10|16190.06|16070.06|16190.29|16070.29|16190.55|16070.55|16189.8|16069.8|10
1649346440000|2022-04-07 15:47:20|16190.32|16070.32|16194.25|16074.25|16194.25|16074.25|16190.32|16070.32|10
1649346450000|2022-04-07 15:47:30|16194.52|16074.52|16195.98|16075.98|16196|16076|16193.94|16073.94|10
1649346460000|2022-04-07 15:47:40|16195.73|16075.73|16197.09|16077.09|16197.13|16077.13|16195.73|16075.73|10
1649346470000|2022-04-07 15:47:50|16196.99|16076.99|16196.46|16076.46|16196.99|16076.99|16195.35|16075.35|10
1649346480000|2022-04-07 15:48:00|16196.31|16076.31|16196.2|16076.2|16196.99|16076.99|16195.82|16075.82|10
1649346490000|2022-04-07 15:48:10|16196.22|16076.22|16200.4|16080.4|16200.4|16080.4|16196.12|16076.12|10
1649346500000|2022-04-07 15:48:20|16200.03|16080.03|16203.95|16083.95|16203.95|16083.95|16200.03|16080.03|10
1649346510000|2022-04-07 15:48:30|16203.96|16083.96|16204.44|16084.44|16205.25|16085.25|16203.96|16083.96|10
1649346520000|2022-04-07 15:48:40|16204.76|16084.76|16205.03|16085.03|16205.82|16085.82|16204.17|16084.17|10
1649346530000|2022-04-07 15:48:50|16204.59|16084.59|16204.48|16084.48|16204.7|16084.7|16203.45|16083.45|10
1649346540000|2022-04-07 15:49:00|16204.35|16084.35|16196.11|16076.11|16204.35|16084.35|16196.11|16076.11|10
1649346550000|2022-04-07 15:49:10|16196.2|16076.2|16193.53|16073.53|16196.2|16076.2|16193.48|16073.48|10
1649346560000|2022-04-07 15:49:20|16192.27|16072.27|16189.21|16069.21|16192.27|16072.27|16189.21|16069.21|9
1649346570000|2022-04-07 15:49:30|16188.14|16068.14|16184.11|16064.11|16188.14|16068.14|16183.99|16063.99|10
1649346580000|2022-04-07 15:49:40|16183.85|16063.85|16182.55|16062.55|16183.85|16063.85|16181.94|16061.94|10
1649346590000|2022-04-07 15:49:50|16181.92|16061.92|16179.25|16059.25|16182.19|16062.19|16179.25|16059.25|10
1649346600000|2022-04-07 15:50:00|16179.81|16059.81|16178.84|16058.84|16179.81|16059.81|16178.33|16058.33|10
1649346610000|2022-04-07 15:50:10|16178.88|16058.88|16180.03|16060.03|16180.73|16060.73|16178.88|16058.88|10
1649346620000|2022-04-07 15:50:20|16179.81|16059.81|16178.29|16058.29|16179.87|16059.87|16178.2|16058.2|10
1649346630000|2022-04-07 15:50:30|16178.35|16058.35|16177.54|16057.54|16178.35|16058.35|16176.9|16056.9|10
1649346640000|2022-04-07 15:50:40|16177.2|16057.2|16177.62|16057.62|16178.24|16058.24|16177.2|16057.2|9
1649346650000|2022-04-07 15:50:50|16177.63|16057.63|16178.18|16058.18|16178.71|16058.71|16177.25|16057.25|10
1649346660000|2022-04-07 15:51:00|16178.63|16058.63|16191.31|16071.31|16191.31|16071.31|16178.63|16058.63|10
1649346670000|2022-04-07 15:51:10|16191.15|16071.15|16199.05|16079.05|16199.05|16079.05|16191.15|16071.15|9
1649346680000|2022-04-07 15:51:20|16199.81|16079.81|16200.98|16080.98|16201.13|16081.13|16199.7|16079.7|10
1649346690000|2022-04-07 15:51:30|16200.87|16080.87|16203.39|16083.39|16203.39|16083.39|16200.87|16080.87|10
1649346700000|2022-04-07 15:51:40|16203.38|16083.38|16207.74|16087.74|16207.75|16087.75|16203.38|16083.38|9
1649346710000|2022-04-07 15:51:50|16207.68|16087.68|16206.37|16086.37|16207.68|16087.68|16206.33|16086.33|8
1649346720000|2022-04-07 15:52:00|16207.11|16087.11|16208.72|16088.72|16208.72|16088.72|16207.11|16087.11|10
1649346730000|2022-04-07 15:52:10|16208.89|16088.89|16210.4|16090.4|16210.4|16090.4|16208.74|16088.74|10
1649346740000|2022-04-07 15:52:20|16210.23|16090.23|16214.19|16094.19|16214.46|16094.46|16210.23|16090.23|10
1649346750000|2022-04-07 15:52:30|16214.52|16094.52|16219.65|16099.65|16219.65|16099.65|16214.52|16094.52|10
1649346760000|2022-04-07 15:52:40|16219.59|16099.59|16219.82|16099.82|16220.3|16100.3|16219.5|16099.5|10
1649346770000|2022-04-07 15:52:50|16219.84|16099.84|16219.79|16099.79|16220.78|16100.78|16219.41|16099.41|10
1649346780000|2022-04-07 15:53:00|16218.94|16098.94|16220.58|16100.58|16220.75|16100.75|16218.91|16098.91|10
1649346790000|2022-04-07 15:53:10|16220.38|16100.38|16219.61|16099.61|16220.38|16100.38|16219.48|16099.48|9
1649346800000|2022-04-07 15:53:20|16219.41|16099.41|16219.36|16099.36|16219.53|16099.53|16218.88|16098.88|10
1649346810000|2022-04-07 15:53:30|16219.61|16099.61|16219.11|16099.11|16220.25|16100.25|16219.04|16099.04|9
1649346820000|2022-04-07 15:53:40|16219.08|16099.08|16219.99|16099.99|16220.87|16100.87|16219.08|16099.08|10
1649346830000|2022-04-07 15:53:50|16220.19|16100.19|16220.14|16100.14|16220.77|16100.77|16219.89|16099.89|10
1649346840000|2022-04-07 15:54:00|16219.85|16099.85|16219.82|16099.82|16220.11|16100.11|16219.64|16099.64|9
1649346850000|2022-04-07 15:54:10|16219.18|16099.18|16219.93|16099.93|16219.93|16099.93|16218.6|16098.6|10
1649346860000|2022-04-07 15:54:20|16220.78|16100.78|16222.03|16102.03|16222.06|16102.06|16220.06|16100.06|10
1649346870000|2022-04-07 15:54:30|16222.05|16102.05|16220.03|16100.03|16222.61|16102.61|16220.03|16100.03|10
1649346880000|2022-04-07 15:54:40|16220.07|16100.07|16218.69|16098.69|16220.07|16100.07|16218.69|16098.69|10
1649346890000|2022-04-07 15:54:50|16218.2|16098.2|16215.74|16095.74|16219.05|16099.05|16215.37|16095.37|10
1649346900000|2022-04-07 15:55:00|16214.82|16094.82|16213.03|16093.03|16215.03|16095.03|16211.63|16091.63|10
1649346910000|2022-04-07 15:55:10|16213.37|16093.37|16214.77|16094.77|16214.77|16094.77|16212.88|16092.88|10
1649346920000|2022-04-07 15:55:20|16214.57|16094.57|16215.83|16095.83|16216.08|16096.08|16214.57|16094.57|10
1649346930000|2022-04-07 15:55:30|16216.27|16096.27|16216.88|16096.88|16217.46|16097.46|16216.27|16096.27|10
1649346940000|2022-04-07 15:55:40|16216.77|16096.77|16217.78|16097.78|16217.83|16097.83|16216.75|16096.75|10
1649346950000|2022-04-07 15:55:50|16218.21|16098.21|16219.87|16099.87|16219.87|16099.87|16218.21|16098.21|10
1649346960000|2022-04-07 15:56:00|16220.25|16100.25|16224.3|16104.3|16224.3|16104.3|16220|16100|9
1649346970000|2022-04-07 15:56:10|16226.03|16106.03|16228.7|16108.7|16228.81|16108.81|16223.72|16103.72|10
1649346980000|2022-04-07 15:56:20|16228.21|16108.21|16227.85|16107.85|16228.56|16108.56|16227.66|16107.66|10
1649346990000|2022-04-07 15:56:30|16229.88|16109.88|16233.64|16113.64|16233.64|16113.64|16229.88|16109.88|10
1649347000000|2022-04-07 15:56:40|16233.4|16113.4|16234.83|16114.83|16235.46|16115.46|16232.89|16112.89|10
1649347010000|2022-04-07 15:56:50|16234.09|16114.09|16231.97|16111.97|16234.09|16114.09|16231.9|16111.9|10
1649347020000|2022-04-07 15:57:00|16231.32|16111.32|16229.48|16109.48|16231.32|16111.32|16229.48|16109.48|10
1649347030000|2022-04-07 15:57:10|16228.01|16108.01|16224.95|16104.95|16228.55|16108.55|16224.75|16104.75|10
1649347040000|2022-04-07 15:57:20|16224.88|16104.88|16225.37|16105.37|16225.77|16105.77|16224.86|16104.86|10
1649347050000|2022-04-07 15:57:30|16225.43|16105.43|16226.82|16106.82|16227.4|16107.4|16225.43|16105.43|9
1649347060000|2022-04-07 15:57:40|16228.01|16108.01|16229.37|16109.37|16229.37|16109.37|16227.36|16107.36|10
1649347070000|2022-04-07 15:57:50|16230.15|16110.15|16230.78|16110.78|16231.07|16111.07|16230.15|16110.15|10
1649347080000|2022-04-07 15:58:00|16230.65|16110.65|16226.98|16106.98|16230.71|16110.71|16226.98|16106.98|10
1649347090000|2022-04-07 15:58:10|16226.79|16106.79|16227.04|16107.04|16227.23|16107.23|16226.07|16106.07|10
1649347100000|2022-04-07 15:58:20|16227.49|16107.49|16224.53|16104.53|16227.49|16107.49|16224.53|16104.53|10
1649347110000|2022-04-07 15:58:30|16225.45|16105.45|16224.59|16104.59|16225.45|16105.45|16223.89|16103.89|10
1649347120000|2022-04-07 15:58:40|16224.32|16104.32|16223.71|16103.71|16225.03|16105.03|16223.71|16103.71|9
1649347130000|2022-04-07 15:58:50|16223.57|16103.57|16223.17|16103.17|16224.4|16104.4|16223.17|16103.17|9
1649487600000|2022-04-09 07:00:00|16148.97|16028.97|16148.97|16028.97|16148.97|16028.97|16148.97|16028.97|1
1649487630000|2022-04-09 07:00:30|15889.14|15769.14|15889.95|15769.95|15890.19|15770.19|15889.14|15769.14|5
1649487640000|2022-04-09 07:00:40|15889.84|15769.84|15891.42|15771.42|15891.42|15771.42|15889.84|15769.84|8
1649487650000|2022-04-09 07:00:50|15891.45|15771.45|15892.08|15772.08|15892.08|15772.08|15891.45|15771.45|9
1649487660000|2022-04-09 07:01:00|15892.04|15772.04|15892.59|15772.59|15892.59|15772.59|15891.88|15771.88|10
1649487670000|2022-04-09 07:01:10|15892.65|15772.65|15892.78|15772.78|15893|15773|15892.54|15772.54|10
1649487680000|2022-04-09 07:01:20|15892.86|15772.86|15892.51|15772.51|15893.14|15773.14|15892.5|15772.5|10
1649487690000|2022-04-09 07:01:30|15892.74|15772.74|15894.15|15774.15|15894.36|15774.36|15892.74|15772.74|10
1649487700000|2022-04-09 07:01:40|15894.05|15774.05|15894.02|15774.02|15894.17|15774.17|15893.97|15773.97|9
1649487710000|2022-04-09 07:01:50|15894.32|15774.32|15895.8|15775.8|15895.8|15775.8|15894.25|15774.25|8
1649487720000|2022-04-09 07:02:00|15895.66|15775.66|15896.13|15776.13|15896.13|15776.13|15895.59|15775.59|9
1649487730000|2022-04-09 07:02:10|15896.05|15776.05|15896.76|15776.76|15896.76|15776.76|15895.86|15775.86|10
1649487740000|2022-04-09 07:02:20|15896.99|15776.99|15900.85|15780.85|15900.85|15780.85|15896.99|15776.99|10
1649487750000|2022-04-09 07:02:30|15901.3|15781.3|15902.49|15782.49|15902.49|15782.49|15901.26|15781.26|10
1649487760000|2022-04-09 07:02:40|15901.95|15781.95|15902.49|15782.49|15902.49|15782.49|15901.85|15781.85|10
1649487770000|2022-04-09 07:02:50|15902.5|15782.5|15904.18|15784.18|15904.18|15784.18|15902.5|15782.5|10
1649487780000|2022-04-09 07:03:00|15904.14|15784.14|15904.74|15784.74|15905.09|15785.09|15904.14|15784.14|10
1649487790000|2022-04-09 07:03:10|15904.8|15784.8|15906.06|15786.06|15906.06|15786.06|15904.71|15784.71|8
1649487800000|2022-04-09 07:03:20|15906.1|15786.1|15904.7|15784.7|15906.23|15786.23|15904.7|15784.7|10
1649487810000|2022-04-09 07:03:30|15904.59|15784.59|15904.89|15784.89|15904.89|15784.89|15904.14|15784.14|10
1649487820000|2022-04-09 07:03:40|15904.66|15784.66|15904.94|15784.94|15904.94|15784.94|15903.97|15783.97|10
1649487830000|2022-04-09 07:03:50|15904.87|15784.87|15905.44|15785.44|15905.5|15785.5|15904.87|15784.87|10
1649487840000|2022-04-09 07:04:00|15905.52|15785.52|15905.12|15785.12|15905.52|15785.52|15904.93|15784.93|8
1649487850000|2022-04-09 07:04:10|15905.18|15785.18|15907.29|15787.29|15907.29|15787.29|15905.18|15785.18|10
1649487860000|2022-04-09 07:04:20|15907.48|15787.48|15910.7|15790.7|15910.7|15790.7|15907.48|15787.48|10
1649487870000|2022-04-09 07:04:30|15910.78|15790.78|15911.1|15791.1|15911.1|15791.1|15910.61|15790.61|10
1649487880000|2022-04-09 07:04:40|15911.02|15791.02|15912.81|15792.81|15912.82|15792.82|15911.02|15791.02|10
1649487890000|2022-04-09 07:04:50|15912.74|15792.74|15912.75|15792.75|15912.91|15792.91|15912.58|15792.58|10
1649487900000|2022-04-09 07:05:00|15912.73|15792.73|15912.92|15792.92|15912.98|15792.98|15912.61|15792.61|10
1649487910000|2022-04-09 07:05:10|15912.91|15792.91|15913.41|15793.41|15913.41|15793.41|15912.89|15792.89|8
1649487920000|2022-04-09 07:05:20|15913.27|15793.27|15914.08|15794.08|15914.15|15794.15|15913.21|15793.21|10
1649487930000|2022-04-09 07:05:30|15914.45|15794.45|15914.11|15794.11|15914.69|15794.69|15914.07|15794.07|7
1649487940000|2022-04-09 07:05:40|15914.15|15794.15|15914.3|15794.3|15914.3|15794.3|15914.15|15794.15|6
1649487950000|2022-04-09 07:05:50|15914.34|15794.34|15914.96|15794.96|15914.96|15794.96|15914.31|15794.31|8
1649487960000|2022-04-09 07:06:00|15914.97|15794.97|15915.89|15795.89|15915.89|15795.89|15914.91|15794.91|9
1649487970000|2022-04-09 07:06:10|15915.87|15795.87|15916.95|15796.95|15916.95|15796.95|15915.84|15795.84|10
1649487980000|2022-04-09 07:06:20|15916.81|15796.81|15917.61|15797.61|15917.61|15797.61|15916.77|15796.77|10
1649487990000|2022-04-09 07:06:30|15917.62|15797.62|15917.2|15797.2|15917.81|15797.81|15917.19|15797.19|10
1649488000000|2022-04-09 07:06:40|15917.18|15797.18|15916.66|15796.66|15917.18|15797.18|15916.66|15796.66|5
1649488010000|2022-04-09 07:06:50|15916.61|15796.61|15914.47|15794.47|15916.61|15796.61|15914.47|15794.47|9
1649488020000|2022-04-09 07:07:00|15914.51|15794.51|15914.07|15794.07|15914.51|15794.51|15913.99|15793.99|9
1649488030000|2022-04-09 07:07:10|15914.04|15794.04|15914.17|15794.17|15914.54|15794.54|15914|15794|10
1649488040000|2022-04-09 07:07:20|15914.24|15794.24|15915.52|15795.52|15915.52|15795.52|15914.24|15794.24|10
1649488050000|2022-04-09 07:07:30|15915.67|15795.67|15916.75|15796.75|15916.75|15796.75|15915.67|15795.67|10
1649488060000|2022-04-09 07:07:40|15916.7|15796.7|15916.52|15796.52|15917.21|15797.21|15916.52|15796.52|10
1649488070000|2022-04-09 07:07:50|15916.49|15796.49|15916.24|15796.24|15916.49|15796.49|15916.11|15796.11|8
1649488080000|2022-04-09 07:08:00|15916.25|15796.25|15918.2|15798.2|15918.22|15798.22|15916.2|15796.2|9
1649488090000|2022-04-09 07:08:10|15918.49|15798.49|15919.15|15799.15|15919.15|15799.15|15918.46|15798.46|10
1649488100000|2022-04-09 07:08:20|15919.07|15799.07|15920.28|15800.28|15920.28|15800.28|15919.04|15799.04|10
1649488110000|2022-04-09 07:08:30|15920.23|15800.23|15919.81|15799.81|15920.42|15800.42|15919.68|15799.68|9
1649488120000|2022-04-09 07:08:40|15919.82|15799.82|15919.59|15799.59|15920.17|15800.17|15919.5|15799.5|10
1649488130000|2022-04-09 07:08:50|15919.36|15799.36|15919.6|15799.6|15919.65|15799.65|15919.36|15799.36|10
1649488140000|2022-04-09 07:09:00|15919.67|15799.67|15920.4|15800.4|15920.4|15800.4|15919.67|15799.67|8
1649488150000|2022-04-09 07:09:10|15920.31|15800.31|15920.41|15800.41|15920.66|15800.66|15920.31|15800.31|9
1649488160000|2022-04-09 07:09:20|15920.89|15800.89|15919.56|15799.56|15921.15|15801.15|15919.56|15799.56|10
1649488170000|2022-04-09 07:09:30|15919.29|15799.29|15918.92|15798.92|15919.29|15799.29|15918.92|15798.92|8
1649488180000|2022-04-09 07:09:40|15918.73|15798.73|15918.75|15798.75|15918.86|15798.86|15918.71|15798.71|10
1649488190000|2022-04-09 07:09:50|15918.52|15798.52|15919.99|15799.99|15919.99|15799.99|15918.52|15798.52|10
1649488200000|2022-04-09 07:10:00|15920.02|15800.02|15920.32|15800.32|15920.53|15800.53|15919.82|15799.82|10
1649488210000|2022-04-09 07:10:10|15920.39|15800.39|15920.82|15800.82|15920.82|15800.82|15920.23|15800.23|10
1649488220000|2022-04-09 07:10:20|15921.28|15801.28|15921.22|15801.22|15921.39|15801.39|15921.11|15801.11|10
1649488230000|2022-04-09 07:10:30|15921.27|15801.27|15921.08|15801.08|15921.37|15801.37|15921.08|15801.08|8
1649488240000|2022-04-09 07:10:40|15921.16|15801.16|15921.51|15801.51|15921.82|15801.82|15921.16|15801.16|9
1649488250000|2022-04-09 07:10:50|15921.62|15801.62|15921.79|15801.79|15921.79|15801.79|15921.48|15801.48|7
1649488260000|2022-04-09 07:11:00|15921.37|15801.37|15919.7|15799.7|15921.49|15801.49|15919.7|15799.7|10
1649488270000|2022-04-09 07:11:10|15919.5|15799.5|15919.25|15799.25|15919.5|15799.5|15919.13|15799.13|10
1649488280000|2022-04-09 07:11:20|15919.23|15799.23|15918.52|15798.52|15919.41|15799.41|15918.52|15798.52|10
1649488290000|2022-04-09 07:11:30|15918.26|15798.26|15915.31|15795.31|15918.26|15798.26|15915.31|15795.31|10
1649488300000|2022-04-09 07:11:40|15915.26|15795.26|15914.31|15794.31|15915.5|15795.5|15914.27|15794.27|10
1649488310000|2022-04-09 07:11:50|15913.82|15793.82|15910.7|15790.7|15913.82|15793.82|15910.7|15790.7|10
1649488320000|2022-04-09 07:12:00|15910.53|15790.53|15910.3|15790.3|15910.53|15790.53|15910.14|15790.14|10
1649488330000|2022-04-09 07:12:10|15910.1|15790.1|15906.64|15786.64|15910.1|15790.1|15906.64|15786.64|9
1649488340000|2022-04-09 07:12:20|15906.37|15786.37|15901.7|15781.7|15906.37|15786.37|15901.7|15781.7|10
1649488350000|2022-04-09 07:12:30|15901.65|15781.65|15900.67|15780.67|15901.65|15781.65|15900.67|15780.67|10
1649488360000|2022-04-09 07:12:40|15900.54|15780.54|15900.3|15780.3|15900.54|15780.54|15900.22|15780.22|10
1649488370000|2022-04-09 07:12:50|15900.18|15780.18|15898.51|15778.51|15900.18|15780.18|15898.51|15778.51|9
1649488380000|2022-04-09 07:13:00|15897.9|15777.9|15895.55|15775.55|15897.9|15777.9|15895.51|15775.51|10
1649488390000|2022-04-09 07:13:10|15895.43|15775.43|15891.52|15771.52|15895.43|15775.43|15891.52|15771.52|10
1649488400000|2022-04-09 07:13:20|15890.68|15770.68|15888.56|15768.56|15890.68|15770.68|15888.56|15768.56|10
1649488410000|2022-04-09 07:13:30|15888.64|15768.64|15888.99|15768.99|15888.99|15768.99|15888.64|15768.64|9
1649488420000|2022-04-09 07:13:40|15889.21|15769.21|15888.33|15768.33|15889.34|15769.34|15888.33|15768.33|10
1649488430000|2022-04-09 07:13:50|15887.75|15767.75|15886.79|15766.79|15887.94|15767.94|15886.79|15766.79|10
1649488440000|2022-04-09 07:14:00|15886.75|15766.75|15886.37|15766.37|15886.75|15766.75|15886.36|15766.36|8
1649488450000|2022-04-09 07:14:10|15886.36|15766.36|15885.67|15765.67|15886.39|15766.39|15885.02|15765.02|10
1649488460000|2022-04-09 07:14:20|15885.65|15765.65|15887.52|15767.52|15887.52|15767.52|15885.65|15765.65|10
1649488470000|2022-04-09 07:14:30|15887.91|15767.91|15889.03|15769.03|15889.09|15769.09|15887.83|15767.83|9
1649488480000|2022-04-09 07:14:40|15889.08|15769.08|15889.74|15769.74|15889.89|15769.89|15889.08|15769.08|10
1649488490000|2022-04-09 07:14:50|15889.65|15769.65|15888.86|15768.86|15889.65|15769.65|15888.86|15768.86|9
1649488500000|2022-04-09 07:15:00|15888.8|15768.8|15889.29|15769.29|15889.29|15769.29|15888.29|15768.29|10
1649488510000|2022-04-09 07:15:10|15890.06|15770.06|15892.77|15772.77|15892.85|15772.85|15890.06|15770.06|10
1649488520000|2022-04-09 07:15:20|15892.99|15772.99|15893.58|15773.58|15893.58|15773.58|15892.76|15772.76|10
1649488530000|2022-04-09 07:15:30|15893.68|15773.68|15894.51|15774.51|15894.64|15774.64|15893.68|15773.68|10
1649488540000|2022-04-09 07:15:40|15894.58|15774.58|15894.57|15774.57|15894.58|15774.58|15894.34|15774.34|9
1649488550000|2022-04-09 07:15:50|15894.29|15774.29|15891.46|15771.46|15894.29|15774.29|15891.46|15771.46|10
1649488560000|2022-04-09 07:16:00|15891.28|15771.28|15888.78|15768.78|15891.28|15771.28|15888.78|15768.78|9
1649488570000|2022-04-09 07:16:10|15888.67|15768.67|15889.19|15769.19|15889.29|15769.29|15888.39|15768.39|10
1649488580000|2022-04-09 07:16:20|15889.68|15769.68|15892.7|15772.7|15892.7|15772.7|15889.68|15769.68|10
1649488590000|2022-04-09 07:16:30|15892.71|15772.71|15894.07|15774.07|15894.09|15774.09|15892.71|15772.71|9
1649488600000|2022-04-09 07:16:40|15893.79|15773.79|15894.58|15774.58|15894.58|15774.58|15893.78|15773.78|10
1649488610000|2022-04-09 07:16:50|15894.48|15774.48|15894.79|15774.79|15894.93|15774.93|15894.43|15774.43|10
1649488620000|2022-04-09 07:17:00|15894.93|15774.93|15894.37|15774.37|15894.98|15774.98|15894.37|15774.37|9
1649488630000|2022-04-09 07:17:10|15894.23|15774.23|15895.36|15775.36|15895.36|15775.36|15894.01|15774.01|10
1649488640000|2022-04-09 07:17:20|15895.5|15775.5|15897.39|15777.39|15897.39|15777.39|15895.5|15775.5|10
1649488650000|2022-04-09 07:17:30|15897.78|15777.78|15901.4|15781.4|15901.4|15781.4|15897.78|15777.78|9
1649488660000|2022-04-09 07:17:40|15901.27|15781.27|15901.15|15781.15|15901.65|15781.65|15901.15|15781.15|9
1649488670000|2022-04-09 07:17:50|15901.53|15781.53|15902.97|15782.97|15902.97|15782.97|15901.53|15781.53|9
1649488680000|2022-04-09 07:18:00|15903.49|15783.49|15905.93|15785.93|15905.93|15785.93|15903.49|15783.49|9
1649488690000|2022-04-09 07:18:10|15906.35|15786.35|15906.02|15786.02|15906.43|15786.43|15905.76|15785.76|9
1649488700000|2022-04-09 07:18:20|15906.13|15786.13|15907.14|15787.14|15907.14|15787.14|15905.8|15785.8|10
1649488710000|2022-04-09 07:18:30|15907.11|15787.11|15907.47|15787.47|15907.57|15787.57|15907.11|15787.11|8
1649488720000|2022-04-09 07:18:40|15907.6|15787.6|15907.4|15787.4|15907.6|15787.6|15907.18|15787.18|8
1649488730000|2022-04-09 07:18:50|15907.25|15787.25|15907.58|15787.58|15907.58|15787.58|15906.75|15786.75|10
1649488740000|2022-04-09 07:19:00|15907.65|15787.65|15907.6|15787.6|15907.68|15787.68|15906.71|15786.71|10
1649488750000|2022-04-09 07:19:10|15907.68|15787.68|15908.93|15788.93|15908.93|15788.93|15907.68|15787.68|9
1649488760000|2022-04-09 07:19:20|15908.94|15788.94|15910.12|15790.12|15910.13|15790.13|15908.93|15788.93|10
1649488770000|2022-04-09 07:19:30|15910.15|15790.15|15910.46|15790.46|15910.46|15790.46|15909.98|15789.98|9
1649488780000|2022-04-09 07:19:40|15910.51|15790.51|15911.35|15791.35|15911.5|15791.5|15910.51|15790.51|10
1649488790000|2022-04-09 07:19:50|15911.6|15791.6|15911.27|15791.27|15912.11|15792.11|15911.22|15791.22|10
1649488800000|2022-04-09 07:20:00|15911.12|15791.12|15913.97|15793.97|15913.97|15793.97|15911.12|15791.12|8
1649488810000|2022-04-09 07:20:10|15915.67|15795.67|15918.72|15798.72|15918.76|15798.76|15915.67|15795.67|10
1649488820000|2022-04-09 07:20:20|15918.76|15798.76|15924.32|15804.32|15924.32|15804.32|15918.76|15798.76|10
1649488830000|2022-04-09 07:20:30|15924.93|15804.93|15925.97|15805.97|15926|15806|15924.6|15804.6|10
1649488840000|2022-04-09 07:20:40|15925.68|15805.68|15922.36|15802.36|15925.68|15805.68|15922.36|15802.36|10
1649488850000|2022-04-09 07:20:50|15921.92|15801.92|15921.23|15801.23|15921.92|15801.92|15920.81|15800.81|10
1649488860000|2022-04-09 07:21:00|15921.34|15801.34|15923.3|15803.3|15923.3|15803.3|15921.34|15801.34|10
1649488870000|2022-04-09 07:21:10|15923.1|15803.1|15923.52|15803.52|15923.98|15803.98|15923.1|15803.1|9
1649488880000|2022-04-09 07:21:20|15923.35|15803.35|15922.09|15802.09|15923.35|15803.35|15922.09|15802.09|9
1649488890000|2022-04-09 07:21:30|15922|15802|15920.34|15800.34|15922|15802|15920.34|15800.34|10
1649488900000|2022-04-09 07:21:40|15920.35|15800.35|15917.29|15797.29|15920.35|15800.35|15917.29|15797.29|9
1649488910000|2022-04-09 07:21:50|15916.92|15796.92|15916.87|15796.87|15916.94|15796.94|15916.63|15796.63|9
1649488920000|2022-04-09 07:22:00|15916.3|15796.3|15915.64|15795.64|15916.3|15796.3|15915.61|15795.61|10
1649488930000|2022-04-09 07:22:10|15915.59|15795.59|15916.09|15796.09|15916.09|15796.09|15915.46|15795.46|10
1649488940000|2022-04-09 07:22:20|15917.25|15797.25|15916.72|15796.72|15917.28|15797.28|15916.64|15796.64|9
1649488950000|2022-04-09 07:22:30|15916.66|15796.66|15916.66|15796.66|15916.81|15796.81|15916.64|15796.64|8
1649488960000|2022-04-09 07:22:40|15916.67|15796.67|15916.87|15796.87|15916.87|15796.87|15916.57|15796.57|9
1649488970000|2022-04-09 07:22:50|15916.8|15796.8|15916.27|15796.27|15916.8|15796.8|15916.27|15796.27|9
1649488980000|2022-04-09 07:23:00|15916.32|15796.32|15916.11|15796.11|15916.44|15796.44|15915.95|15795.95|9
1649488990000|2022-04-09 07:23:10|15916.12|15796.12|15917.41|15797.41|15917.41|15797.41|15916.12|15796.12|9
1649489000000|2022-04-09 07:23:20|15917.6|15797.6|15917.57|15797.57|15917.73|15797.73|15917.5|15797.5|9
1649489010000|2022-04-09 07:23:30|15917.56|15797.56|15918.48|15798.48|15918.48|15798.48|15917.33|15797.33|8
1649489020000|2022-04-09 07:23:40|15918.53|15798.53|15918.87|15798.87|15918.95|15798.95|15918.53|15798.53|10
1649489030000|2022-04-09 07:23:50|15918.08|15798.08|15917.93|15797.93|15918.22|15798.22|15917.93|15797.93|9
1649489040000|2022-04-09 07:24:00|15918.05|15798.05|15917.17|15797.17|15918.21|15798.21|15917.17|15797.17|9
1649489050000|2022-04-09 07:24:10|15917.2|15797.2|15916.72|15796.72|15917.35|15797.35|15916.72|15796.72|10
1649489060000|2022-04-09 07:24:20|15916.49|15796.49|15913.53|15793.53|15916.49|15796.49|15913.53|15793.53|10
1649489070000|2022-04-09 07:24:30|15913.43|15793.43|15911.36|15791.36|15913.43|15793.43|15911.24|15791.24|10
1649489080000|2022-04-09 07:24:40|15911.3|15791.3|15910.71|15790.71|15911.7|15791.7|15910.71|15790.71|10
1649489090000|2022-04-09 07:24:50|15909.6|15789.6|15907.85|15787.85|15909.6|15789.6|15907.66|15787.66|9
1649489100000|2022-04-09 07:25:00|15907.86|15787.86|15907.27|15787.27|15907.86|15787.86|15906.96|15786.96|9
1649489110000|2022-04-09 07:25:10|15907.13|15787.13|15904.65|15784.65|15907.33|15787.33|15904.65|15784.65|10
1649489120000|2022-04-09 07:25:20|15903.78|15783.78|15903.17|15783.17|15903.78|15783.78|15903.17|15783.17|10
1649489130000|2022-04-09 07:25:30|15903.11|15783.11|15902.83|15782.83|15903.11|15783.11|15902.83|15782.83|9
1649489140000|2022-04-09 07:25:40|15902.86|15782.86|15902.51|15782.51|15902.94|15782.94|15902.51|15782.51|8
1649489150000|2022-04-09 07:25:50|15902.46|15782.46|15901.11|15781.11|15902.57|15782.57|15901.11|15781.11|10
1649489160000|2022-04-09 07:26:00|15900.84|15780.84|15900.91|15780.91|15900.91|15780.91|15900.54|15780.54|10
1649489170000|2022-04-09 07:26:10|15900.98|15780.98|15900.91|15780.91|15900.98|15780.98|15900.81|15780.81|9
1649489180000|2022-04-09 07:26:20|15900.77|15780.77|15900.11|15780.11|15900.77|15780.77|15899.98|15779.98|10
1649489190000|2022-04-09 07:26:30|15899.87|15779.87|15899.16|15779.16|15899.91|15779.91|15899.01|15779.01|10
1649489200000|2022-04-09 07:26:40|15898.19|15778.19|15897.23|15777.23|15898.25|15778.25|15897.23|15777.23|9
1649489210000|2022-04-09 07:26:50|15897.26|15777.26|15896.71|15776.71|15897.26|15777.26|15896.56|15776.56|10
1649489220000|2022-04-09 07:27:00|15896.78|15776.78|15897.12|15777.12|15897.12|15777.12|15896.77|15776.77|9
1649489230000|2022-04-09 07:27:10|15897.1|15777.1|15898.47|15778.47|15898.47|15778.47|15896.98|15776.98|8
1649489240000|2022-04-09 07:27:20|15898.64|15778.64|15897.19|15777.19|15898.66|15778.66|15897.17|15777.17|9
1649489250000|2022-04-09 07:27:30|15897.25|15777.25|15897.25|15777.25|15897.26|15777.26|15896.95|15776.95|8
1649489260000|2022-04-09 07:27:40|15896.4|15776.4|15896.77|15776.77|15896.77|15776.77|15896.35|15776.35|10
1649489270000|2022-04-09 07:27:50|15896.78|15776.78|15897.38|15777.38|15897.38|15777.38|15896.58|15776.58|10
1649489280000|2022-04-09 07:28:00|15897.49|15777.49|15896.68|15776.68|15897.49|15777.49|15896.68|15776.68|8
1649489290000|2022-04-09 07:28:10|15896.95|15776.95|15896.73|15776.73|15897.73|15777.73|15896.73|15776.73|8
1649489300000|2022-04-09 07:28:20|15896.77|15776.77|15897.14|15777.14|15897.14|15777.14|15896.58|15776.58|10
1649489310000|2022-04-09 07:28:30|15897.44|15777.44|15897.69|15777.69|15897.84|15777.84|15897.44|15777.44|10
1649489320000|2022-04-09 07:28:40|15897.78|15777.78|15897.82|15777.82|15898.39|15778.39|15897.78|15777.78|9
1649489330000|2022-04-09 07:28:50|15897.89|15777.89|15897.1|15777.1|15898.03|15778.03|15897.1|15777.1|10
1649489340000|2022-04-09 07:29:00|15896.83|15776.83|15896.34|15776.34|15896.83|15776.83|15896.34|15776.34|8
1649489350000|2022-04-09 07:29:10|15896.11|15776.11|15894.58|15774.58|15896.11|15776.11|15894.58|15774.58|9
1649489360000|2022-04-09 07:29:20|15894.54|15774.54|15893.18|15773.18|15894.54|15774.54|15893.18|15773.18|9
1649489370000|2022-04-09 07:29:30|15893.22|15773.22|15890.03|15770.03|15893.22|15773.22|15890.03|15770.03|9
1649489380000|2022-04-09 07:29:40|15890.15|15770.15|15888.93|15768.93|15890.2|15770.2|15888.88|15768.88|10
1649489390000|2022-04-09 07:29:50|15888.82|15768.82|15886.39|15766.39|15888.82|15768.82|15886.39|15766.39|9
1649489400000|2022-04-09 07:30:00|15886.29|15766.29|15886.3|15766.3|15886.88|15766.88|15886.2|15766.2|10
1649489410000|2022-04-09 07:30:10|15886.17|15766.17|15881.95|15761.95|15886.17|15766.17|15881.95|15761.95|10
1649489420000|2022-04-09 07:30:20|15881.55|15761.55|15883.36|15763.36|15883.36|15763.36|15881.55|15761.55|10
1649489430000|2022-04-09 07:30:30|15883.4|15763.4|15886.05|15766.05|15886.11|15766.11|15882.64|15762.64|10
1649489440000|2022-04-09 07:30:40|15886.5|15766.5|15890.21|15770.21|15890.21|15770.21|15886.5|15766.5|10
1649489450000|2022-04-09 07:30:50|15890.87|15770.87|15891.61|15771.61|15891.95|15771.95|15890.87|15770.87|10
1649489460000|2022-04-09 07:31:00|15892.25|15772.25|15894.77|15774.77|15894.77|15774.77|15892.25|15772.25|10
1649489470000|2022-04-09 07:31:10|15894.86|15774.86|15894.63|15774.63|15895.23|15775.23|15894.63|15774.63|10
1649489480000|2022-04-09 07:31:20|15894.38|15774.38|15893.22|15773.22|15894.52|15774.52|15893.12|15773.12|10
1649489490000|2022-04-09 07:31:30|15892.84|15772.84|15892.57|15772.57|15893.38|15773.38|15892.48|15772.48|10
1649489500000|2022-04-09 07:31:40|15892.58|15772.58|15891.34|15771.34|15892.7|15772.7|15891.01|15771.01|9
1649489510000|2022-04-09 07:31:50|15891.14|15771.14|15889.94|15769.94|15891.22|15771.22|15889.93|15769.93|10
1649489520000|2022-04-09 07:32:00|15889.96|15769.96|15888.67|15768.67|15889.96|15769.96|15888.67|15768.67|10
1649489530000|2022-04-09 07:32:10|15888.7|15768.7|15887.62|15767.62|15888.7|15768.7|15887.6|15767.6|10
1649489540000|2022-04-09 07:32:20|15887.56|15767.56|15884.55|15764.55|15887.56|15767.56|15884.55|15764.55|10
1649489550000|2022-04-09 07:32:30|15883.47|15763.47|15882.08|15762.08|15883.47|15763.47|15882.06|15762.06|10
1649489560000|2022-04-09 07:32:40|15882.07|15762.07|15882.64|15762.64|15883.1|15763.1|15882.07|15762.07|10
1649489570000|2022-04-09 07:32:50|15882.6|15762.6|15881.11|15761.11|15882.67|15762.67|15881.11|15761.11|10
1649489580000|2022-04-09 07:33:00|15880.75|15760.75|15878.84|15758.84|15880.75|15760.75|15878.53|15758.53|10
1649489590000|2022-04-09 07:33:10|15878.79|15758.79|15877.84|15757.84|15878.79|15758.79|15877.81|15757.81|10
1649489600000|2022-04-09 07:33:20|15877.97|15757.97|15877.4|15757.4|15877.97|15757.97|15877.4|15757.4|8
1649489610000|2022-04-09 07:33:30|15877.38|15757.38|15874.3|15754.3|15877.38|15757.38|15874.23|15754.23|10
1649489620000|2022-04-09 07:33:40|15874.43|15754.43|15875.06|15755.06|15875.67|15755.67|15874.43|15754.43|10
1649489630000|2022-04-09 07:33:50|15875.24|15755.24|15875.98|15755.98|15875.98|15755.98|15875.04|15755.04|9
1649489640000|2022-04-09 07:34:00|15875.75|15755.75|15876.07|15756.07|15876.07|15756.07|15875.69|15755.69|10
1649489650000|2022-04-09 07:34:10|15876.12|15756.12|15876.31|15756.31|15876.41|15756.41|15875.96|15755.96|9
1649489660000|2022-04-09 07:34:20|15876.52|15756.52|15875.63|15755.63|15876.78|15756.78|15875.63|15755.63|10
1649489670000|2022-04-09 07:34:30|15875.81|15755.81|15873.48|15753.48|15875.81|15755.81|15873.48|15753.48|10
1649489680000|2022-04-09 07:34:40|15873.4|15753.4|15873.29|15753.29|15873.4|15753.4|15872.72|15752.72|10
1649489690000|2022-04-09 07:34:50|15873.55|15753.55|15872.5|15752.5|15873.55|15753.55|15872.5|15752.5|10
1649489700000|2022-04-09 07:35:00|15872.46|15752.46|15873.93|15753.93|15873.93|15753.93|15872.4|15752.4|10
1649489710000|2022-04-09 07:35:10|15874.46|15754.46|15877.46|15757.46|15877.46|15757.46|15874.46|15754.46|10
1649489720000|2022-04-09 07:35:20|15877.63|15757.63|15879.26|15759.26|15879.39|15759.39|15877.63|15757.63|10
1649489730000|2022-04-09 07:35:30|15879.33|15759.33|15879.33|15759.33|15879.72|15759.72|15879.22|15759.22|9
1649489740000|2022-04-09 07:35:40|15879.24|15759.24|15878.94|15758.94|15879.24|15759.24|15878.75|15758.75|10
1649489750000|2022-04-09 07:35:50|15879.05|15759.05|15878.26|15758.26|15879.16|15759.16|15878.19|15758.19|10
1649489760000|2022-04-09 07:36:00|15878.12|15758.12|15878.74|15758.74|15878.9|15758.9|15878.12|15758.12|10
1649489770000|2022-04-09 07:36:10|15879.05|15759.05|15880.83|15760.83|15880.83|15760.83|15879.04|15759.04|10
1649489780000|2022-04-09 07:36:20|15881.53|15761.53|15881.88|15761.88|15881.96|15761.96|15881.38|15761.38|9
1649489790000|2022-04-09 07:36:30|15882.08|15762.08|15881.81|15761.81|15882.38|15762.38|15881.81|15761.81|10
1649489800000|2022-04-09 07:36:40|15881.67|15761.67|15882.05|15762.05|15882.05|15762.05|15881.67|15761.67|7
1649489810000|2022-04-09 07:36:50|15882.04|15762.04|15882.27|15762.27|15882.27|15762.27|15881.9|15761.9|9
1649489820000|2022-04-09 07:37:00|15883.16|15763.16|15885.15|15765.15|15885.15|15765.15|15883.15|15763.15|10
1649489830000|2022-04-09 07:37:10|15885.55|15765.55|15890.93|15770.93|15890.93|15770.93|15885.55|15765.55|9
1649489840000|2022-04-09 07:37:20|15891.18|15771.18|15891.08|15771.08|15891.39|15771.39|15891.08|15771.08|10
1649489850000|2022-04-09 07:37:30|15891.35|15771.35|15894.43|15774.43|15894.43|15774.43|15891.15|15771.15|8
1649489860000|2022-04-09 07:37:40|15894.57|15774.57|15897.04|15777.04|15897.15|15777.15|15894.54|15774.54|10
1649489870000|2022-04-09 07:37:50|15897.21|15777.21|15897.94|15777.94|15898.35|15778.35|15897.21|15777.21|10
1649489880000|2022-04-09 07:38:00|15898.01|15778.01|15899.18|15779.18|15899.18|15779.18|15898.01|15778.01|9
1649489890000|2022-04-09 07:38:10|15899.49|15779.49|15900.84|15780.84|15901.11|15781.11|15899.49|15779.49|10
1649489900000|2022-04-09 07:38:20|15899.9|15779.9|15899.37|15779.37|15899.9|15779.9|15899.05|15779.05|10
1649489910000|2022-04-09 07:38:30|15899.48|15779.48|15899.2|15779.2|15900.01|15780.01|15899.2|15779.2|9
1649489920000|2022-04-09 07:38:40|15899.22|15779.22|15898.85|15778.85|15899.22|15779.22|15898.56|15778.56|10
1649489930000|2022-04-09 07:38:50|15898.35|15778.35|15899.62|15779.62|15899.62|15779.62|15898.03|15778.03|10
1649489940000|2022-04-09 07:39:00|15899.56|15779.56|15901.12|15781.12|15901.24|15781.24|15899.56|15779.56|10
1649489950000|2022-04-09 07:39:10|15901.56|15781.56|15902.46|15782.46|15902.59|15782.59|15901.55|15781.55|10
1649489960000|2022-04-09 07:39:20|15902.38|15782.38|15902.57|15782.57|15902.6|15782.6|15902.34|15782.34|9
1649489970000|2022-04-09 07:39:30|15902.49|15782.49|15902.73|15782.73|15902.82|15782.82|15902.42|15782.42|10
1649489980000|2022-04-09 07:39:40|15902.85|15782.85|15903.04|15783.04|15903.08|15783.08|15902.76|15782.76|8
1649489990000|2022-04-09 07:39:50|15902.97|15782.97|15903.81|15783.81|15903.81|15783.81|15902.97|15782.97|5
1649490000000|2022-04-09 07:40:00|15903.34|15783.34|15903.98|15783.98|15903.98|15783.98|15903.34|15783.34|8
1649490010000|2022-04-09 07:40:10|15903.88|15783.88|15905.97|15785.97|15906.1|15786.1|15903.88|15783.88|10
1649490020000|2022-04-09 07:40:20|15905.98|15785.98|15906.68|15786.68|15906.68|15786.68|15905.98|15785.98|8
1649490030000|2022-04-09 07:40:30|15906.72|15786.72|15906.63|15786.63|15906.88|15786.88|15906.27|15786.27|9
1649490040000|2022-04-09 07:40:40|15906.9|15786.9|15908.99|15788.99|15908.99|15788.99|15906.9|15786.9|10
1649490050000|2022-04-09 07:40:50|15909.55|15789.55|15911.24|15791.24|15911.24|15791.24|15909.55|15789.55|10
1649490060000|2022-04-09 07:41:00|15911.54|15791.54|15914.7|15794.7|15914.7|15794.7|15911.52|15791.52|10
1649490070000|2022-04-09 07:41:10|15915.23|15795.23|15915.61|15795.61|15915.64|15795.64|15914.58|15794.58|8
1649490080000|2022-04-09 07:41:20|15915.58|15795.58|15915.72|15795.72|15916.03|15796.03|15915.44|15795.44|10
1649490090000|2022-04-09 07:41:30|15915.74|15795.74|15916.06|15796.06|15916.48|15796.48|15915.74|15795.74|10
1649490100000|2022-04-09 07:41:40|15916.24|15796.24|15914.91|15794.91|15916.24|15796.24|15914.91|15794.91|9
1649490110000|2022-04-09 07:41:50|15914.44|15794.44|15913.9|15793.9|15914.44|15794.44|15913.73|15793.73|9
1649490120000|2022-04-09 07:42:00|15913.76|15793.76|15914.44|15794.44|15914.44|15794.44|15913.66|15793.66|9
1649490130000|2022-04-09 07:42:10|15914.77|15794.77|15914.61|15794.61|15914.89|15794.89|15914.6|15794.6|9
1649490140000|2022-04-09 07:42:20|15914.45|15794.45|15913.92|15793.92|15914.45|15794.45|15913.92|15793.92|10
1649490150000|2022-04-09 07:42:30|15913.57|15793.57|15912.2|15792.2|15913.57|15793.57|15912.2|15792.2|9
1649490160000|2022-04-09 07:42:40|15911.61|15791.61|15911.46|15791.46|15912.13|15792.13|15911.46|15791.46|8
1649490170000|2022-04-09 07:42:50|15911.39|15791.39|15911.45|15791.45|15911.54|15791.54|15911.33|15791.33|8
1649490180000|2022-04-09 07:43:00|15911.38|15791.38|15910.91|15790.91|15911.38|15791.38|15910.69|15790.69|9
1649490190000|2022-04-09 07:43:10|15911.03|15791.03|15910.22|15790.22|15911.03|15791.03|15910.22|15790.22|9
1649490200000|2022-04-09 07:43:20|15909.95|15789.95|15910.57|15790.57|15910.59|15790.59|15909.84|15789.84|8
1649490210000|2022-04-09 07:43:30|15910.52|15790.52|15910.15|15790.15|15910.52|15790.52|15910.02|15790.02|8
1649490220000|2022-04-09 07:43:40|15909.82|15789.82|15906.68|15786.68|15909.82|15789.82|15906.68|15786.68|7
1649490230000|2022-04-09 07:43:50|15906.51|15786.51|15904.86|15784.86|15906.51|15786.51|15904.71|15784.71|8
1649490240000|2022-04-09 07:44:00|15903.9|15783.9|15903.14|15783.14|15904.06|15784.06|15903.14|15783.14|10
1649490250000|2022-04-09 07:44:10|15902.98|15782.98|15901.84|15781.84|15903.05|15783.05|15901.84|15781.84|10
1649490260000|2022-04-09 07:44:20|15901.85|15781.85|15900.27|15780.27|15901.85|15781.85|15900.27|15780.27|8
1649490270000|2022-04-09 07:44:30|15900.72|15780.72|15899.55|15779.55|15900.72|15780.72|15899.07|15779.07|10
1649490280000|2022-04-09 07:44:40|15899.59|15779.59|15899.42|15779.42|15899.59|15779.59|15899.25|15779.25|7
1649490290000|2022-04-09 07:44:50|15899.45|15779.45|15899.13|15779.13|15899.45|15779.45|15899.07|15779.07|9
1649490300000|2022-04-09 07:45:00|15899.14|15779.14|15902.06|15782.06|15902.06|15782.06|15899.03|15779.03|10
1649490310000|2022-04-09 07:45:10|15902.08|15782.08|15905.95|15785.95|15905.98|15785.98|15902.08|15782.08|10
1649490320000|2022-04-09 07:45:20|15906.21|15786.21|15908.22|15788.22|15908.22|15788.22|15906.21|15786.21|10
1649490330000|2022-04-09 07:45:30|15908.1|15788.1|15909.49|15789.49|15909.51|15789.51|15908.08|15788.08|9
1649490340000|2022-04-09 07:45:40|15910.07|15790.07|15910.15|15790.15|15910.39|15790.39|15910.03|15790.03|9
1649490350000|2022-04-09 07:45:50|15910.65|15790.65|15912.29|15792.29|15912.37|15792.37|15910.57|15790.57|10
1649490360000|2022-04-09 07:46:00|15912.42|15792.42|15913.16|15793.16|15913.18|15793.18|15912.42|15792.42|8
1649490370000|2022-04-09 07:46:10|15913.18|15793.18|15914.4|15794.4|15914.4|15794.4|15913.18|15793.18|8
1649490380000|2022-04-09 07:46:20|15914.49|15794.49|15916.12|15796.12|15916.13|15796.13|15914.49|15794.49|10
1649490390000|2022-04-09 07:46:30|15916.62|15796.62|15917.42|15797.42|15917.42|15797.42|15916.41|15796.41|10
1649490400000|2022-04-09 07:46:40|15917.46|15797.46|15918.14|15798.14|15918.27|15798.27|15917.31|15797.31|9
1649490410000|2022-04-09 07:46:50|15918.08|15798.08|15920.54|15800.54|15920.54|15800.54|15918.08|15798.08|10
1649490420000|2022-04-09 07:47:00|15920.84|15800.84|15923.15|15803.15|15923.15|15803.15|15920.84|15800.84|10
1649490430000|2022-04-09 07:47:10|15923.4|15803.4|15925.86|15805.86|15925.86|15805.86|15923.4|15803.4|9
1649490440000|2022-04-09 07:47:20|15925.97|15805.97|15927.7|15807.7|15927.7|15807.7|15925.97|15805.97|9
1649490450000|2022-04-09 07:47:30|15927.19|15807.19|15929.33|15809.33|15929.33|15809.33|15927.19|15807.19|10
1649490460000|2022-04-09 07:47:40|15929.28|15809.28|15930.84|15810.84|15930.84|15810.84|15929.25|15809.25|9
1649490470000|2022-04-09 07:47:50|15930.88|15810.88|15931.45|15811.45|15931.45|15811.45|15930.63|15810.63|10
1649490480000|2022-04-09 07:48:00|15931.44|15811.44|15931.45|15811.45|15931.67|15811.67|15931.4|15811.4|10
1649490490000|2022-04-09 07:48:10|15931.36|15811.36|15935.37|15815.37|15935.46|15815.46|15931.24|15811.24|9
1649490500000|2022-04-09 07:48:20|15935.21|15815.21|15938.16|15818.16|15938.16|15818.16|15934.98|15814.98|10
1649490510000|2022-04-09 07:48:30|15938.06|15818.06|15939.84|15819.84|15939.84|15819.84|15938.06|15818.06|9
1649490520000|2022-04-09 07:48:40|15939.83|15819.83|15939.18|15819.18|15939.83|15819.83|15939.18|15819.18|10
1649490530000|2022-04-09 07:48:50|15939.3|15819.3|15939.57|15819.57|15939.84|15819.84|15939.08|15819.08|8
1649490540000|2022-04-09 07:49:00|15940.46|15820.46|15940.62|15820.62|15940.67|15820.67|15940.19|15820.19|10
1649490550000|2022-04-09 07:49:10|15940.61|15820.61|15941.84|15821.84|15941.84|15821.84|15940.61|15820.61|9
1649490560000|2022-04-09 07:49:20|15941.9|15821.9|15945.25|15825.25|15945.25|15825.25|15941.9|15821.9|9
1649490570000|2022-04-09 07:49:30|15945.04|15825.04|15948.6|15828.6|15948.6|15828.6|15945.04|15825.04|10
1649490580000|2022-04-09 07:49:40|15949.33|15829.33|15950.94|15830.94|15950.94|15830.94|15949.33|15829.33|8
1649490590000|2022-04-09 07:49:50|15950.98|15830.98|15950.79|15830.79|15951.2|15831.2|15950.55|15830.55|10
1649490600000|2022-04-09 07:50:00|15950.84|15830.84|15950.02|15830.02|15951.19|15831.19|15950.02|15830.02|10
1649490610000|2022-04-09 07:50:10|15949.96|15829.96|15953.63|15833.63|15953.63|15833.63|15949.72|15829.72|10
1649490620000|2022-04-09 07:50:20|15953.77|15833.77|15955.66|15835.66|15955.76|15835.76|15953.6|15833.6|10
1649490630000|2022-04-09 07:50:30|15956.28|15836.28|15956.52|15836.52|15957.49|15837.49|15956.28|15836.28|9
1649490640000|2022-04-09 07:50:40|15956.55|15836.55|15955.95|15835.95|15956.59|15836.59|15955.95|15835.95|9
1649490650000|2022-04-09 07:50:50|15955.96|15835.96|15957.04|15837.04|15957.47|15837.47|15955.96|15835.96|9
1649490660000|2022-04-09 07:51:00|15956.79|15836.79|15956.52|15836.52|15957.45|15837.45|15956.52|15836.52|10
1649490670000|2022-04-09 07:51:10|15956.46|15836.46|15954.96|15834.96|15956.46|15836.46|15954.96|15834.96|9
1649490680000|2022-04-09 07:51:20|15955.1|15835.1|15953.68|15833.68|15955.1|15835.1|15952.93|15832.93|10
1649490690000|2022-04-09 07:51:30|15953.69|15833.69|15953.2|15833.2|15953.69|15833.69|15953.13|15833.13|10
1649490700000|2022-04-09 07:51:40|15953.39|15833.39|15951.5|15831.5|15953.39|15833.39|15951.5|15831.5|10
1649490710000|2022-04-09 07:51:50|15951.62|15831.62|15949.57|15829.57|15951.67|15831.67|15949.57|15829.57|10
1649490720000|2022-04-09 07:52:00|15949.44|15829.44|15950.17|15830.17|15950.17|15830.17|15949.42|15829.42|10
1649490730000|2022-04-09 07:52:10|15950.07|15830.07|15951.2|15831.2|15951.2|15831.2|15950.07|15830.07|10
1649490740000|2022-04-09 07:52:20|15951.34|15831.34|15953.37|15833.37|15953.37|15833.37|15951.34|15831.34|10
1649490750000|2022-04-09 07:52:30|15953.53|15833.53|15955.94|15835.94|15955.94|15835.94|15953.53|15833.53|9
1649490760000|2022-04-09 07:52:40|15956.29|15836.29|15958.45|15838.45|15958.45|15838.45|15956.29|15836.29|10
1649490770000|2022-04-09 07:52:50|15958.49|15838.49|15958.76|15838.76|15958.76|15838.76|15958.14|15838.14|10
1649490780000|2022-04-09 07:53:00|15958.7|15838.7|15958.72|15838.72|15959.13|15839.13|15958.7|15838.7|9
1649490790000|2022-04-09 07:53:10|15958.71|15838.71|15959.84|15839.84|15960|15840|15958.71|15838.71|10
1649490800000|2022-04-09 07:53:20|15960.01|15840.01|15961.35|15841.35|15961.35|15841.35|15960.01|15840.01|10
1649490810000|2022-04-09 07:53:30|15961.33|15841.33|15960.88|15840.88|15961.33|15841.33|15960.87|15840.87|7
1649490820000|2022-04-09 07:53:40|15960.83|15840.83|15960.89|15840.89|15960.95|15840.95|15960.6|15840.6|10
1649490830000|2022-04-09 07:53:50|15961.34|15841.34|15962.06|15842.06|15962.11|15842.11|15961.28|15841.28|10
1649490840000|2022-04-09 07:54:00|15962.16|15842.16|15962.33|15842.33|15962.33|15842.33|15962|15842|10
1649490850000|2022-04-09 07:54:10|15962.52|15842.52|15961.74|15841.74|15962.55|15842.55|15961.74|15841.74|10
1649490860000|2022-04-09 07:54:20|15961.45|15841.45|15960.73|15840.73|15961.45|15841.45|15960.69|15840.69|9
1649490870000|2022-04-09 07:54:30|15960.77|15840.77|15960.01|15840.01|15960.77|15840.77|15960.01|15840.01|10
1649490880000|2022-04-09 07:54:40|15959.93|15839.93|15960.02|15840.02|15960.21|15840.21|15959.93|15839.93|9
1649490890000|2022-04-09 07:54:50|15959.97|15839.97|15960.64|15840.64|15960.64|15840.64|15959.97|15839.97|9
1649490900000|2022-04-09 07:55:00|15960.87|15840.87|15961.31|15841.31|15961.31|15841.31|15960.76|15840.76|9
1649490910000|2022-04-09 07:55:10|15961.69|15841.69|15961.69|15841.69|15961.88|15841.88|15961.28|15841.28|10
1649490920000|2022-04-09 07:55:20|15961.49|15841.49|15961.91|15841.91|15961.91|15841.91|15961.31|15841.31|8
1649490930000|2022-04-09 07:55:30|15961.98|15841.98|15963.15|15843.15|15963.28|15843.28|15961.98|15841.98|10
1649490940000|2022-04-09 07:55:40|15963.14|15843.14|15963.77|15843.77|15963.77|15843.77|15963.14|15843.14|9
1649490950000|2022-04-09 07:55:50|15963.44|15843.44|15963.07|15843.07|15963.54|15843.54|15963.04|15843.04|9
1649490960000|2022-04-09 07:56:00|15963.02|15843.02|15961.68|15841.68|15963.03|15843.03|15961.68|15841.68|9
1649490970000|2022-04-09 07:56:10|15961.65|15841.65|15960.77|15840.77|15961.65|15841.65|15960.77|15840.77|9
1649490980000|2022-04-09 07:56:20|15960.86|15840.86|15959.53|15839.53|15960.86|15840.86|15959.53|15839.53|10
1649490990000|2022-04-09 07:56:30|15958.95|15838.95|15957.9|15837.9|15959.14|15839.14|15957.9|15837.9|9
1649491000000|2022-04-09 07:56:40|15957.6|15837.6|15955.45|15835.45|15957.67|15837.67|15955.45|15835.45|10
1649491010000|2022-04-09 07:56:50|15955.12|15835.12|15953.91|15833.91|15955.12|15835.12|15953.9|15833.9|9
1649491020000|2022-04-09 07:57:00|15954.01|15834.01|15951.6|15831.6|15954.01|15834.01|15951.6|15831.6|8
1649491030000|2022-04-09 07:57:10|15951.59|15831.59|15951.2|15831.2|15951.98|15831.98|15951.2|15831.2|9
1649491040000|2022-04-09 07:57:20|15951.19|15831.19|15950.84|15830.84|15951.52|15831.52|15950.6|15830.6|9
1649491050000|2022-04-09 07:57:30|15951.05|15831.05|15951.32|15831.32|15951.32|15831.32|15951.05|15831.05|8
1649491060000|2022-04-09 07:57:40|15951.2|15831.2|15951.91|15831.91|15951.91|15831.91|15950.9|15830.9|9
1649491070000|2022-04-09 07:57:50|15951.77|15831.77|15949.09|15829.09|15952|15832|15949.09|15829.09|10
1649491080000|2022-04-09 07:58:00|15948.26|15828.26|15944.73|15824.73|15948.26|15828.26|15944.73|15824.73|10
1649491090000|2022-04-09 07:58:10|15944.88|15824.88|15943.73|15823.73|15944.88|15824.88|15943.73|15823.73|10
1649491100000|2022-04-09 07:58:20|15943.79|15823.79|15946.36|15826.36|15946.36|15826.36|15943.75|15823.75|10
1649491110000|2022-04-09 07:58:30|15946.88|15826.88|15950.55|15830.55|15950.7|15830.7|15946.88|15826.88|10
1649491120000|2022-04-09 07:58:40|15950.69|15830.69|15949.26|15829.26|15950.69|15830.69|15949.26|15829.26|10
1649491130000|2022-04-09 07:58:50|15949.35|15829.35|15950.74|15830.74|15950.74|15830.74|15949.35|15829.35|10
1649491140000|2022-04-09 07:59:00|15950.76|15830.76|15949.98|15829.98|15950.98|15830.98|15949.98|15829.98|9
1649491150000|2022-04-09 07:59:10|15950.18|15830.18|15952.2|15832.2|15952.2|15832.2|15950.18|15830.18|9
1649491160000|2022-04-09 07:59:20|15952.68|15832.68|15953.32|15833.32|15953.63|15833.63|15952.68|15832.68|9
1649491170000|2022-04-09 07:59:30|15953.11|15833.11|15952.33|15832.33|15953.14|15833.14|15951.97|15831.97|9
1649491180000|2022-04-09 07:59:40|15952.34|15832.34|15954.05|15834.05|15954.05|15834.05|15952.34|15832.34|8
1649491190000|2022-04-09 07:59:50|15953.94|15833.94|15954.19|15834.19|15954.33|15834.33|15953.94|15833.94|9
1649491200000|2022-04-09 08:00:00|15954.18|15834.18|15953.13|15833.13|15954.18|15834.18|15953.13|15833.13|10
1649491210000|2022-04-09 08:00:10|15953.09|15833.09|15954.79|15834.79|15954.79|15834.79|15953.09|15833.09|10
1649491220000|2022-04-09 08:00:20|15954.9|15834.9|15957.31|15837.31|15957.49|15837.49|15954.9|15834.9|10
1649491230000|2022-04-09 08:00:30|15957.45|15837.45|15957.9|15837.9|15958.14|15838.14|15957.45|15837.45|10
1649491240000|2022-04-09 08:00:40|15957.96|15837.96|15960.86|15840.86|15960.88|15840.88|15957.96|15837.96|10
1649491250000|2022-04-09 08:00:50|15961.04|15841.04|15962.11|15842.11|15963.07|15843.07|15961.04|15841.04|10
1649491260000|2022-04-09 08:01:00|15962.08|15842.08|15961.7|15841.7|15962.19|15842.19|15961.7|15841.7|10
1649491270000|2022-04-09 08:01:10|15962.22|15842.22|15959.7|15839.7|15962.22|15842.22|15959.7|15839.7|9
1649491280000|2022-04-09 08:01:20|15959.65|15839.65|15960.65|15840.65|15960.65|15840.65|15959.24|15839.24|9
1649491290000|2022-04-09 08:01:30|15960.02|15840.02|15960.46|15840.46|15960.46|15840.46|15960.02|15840.02|7
1649491300000|2022-04-09 08:01:40|15960.32|15840.32|15961.11|15841.11|15961.16|15841.16|15960.21|15840.21|9
1649491310000|2022-04-09 08:01:50|15961.15|15841.15|15960.99|15840.99|15961.21|15841.21|15960.95|15840.95|8
1649491320000|2022-04-09 08:02:00|15961.03|15841.03|15960.74|15840.74|15961.29|15841.29|15960.74|15840.74|9
1649491330000|2022-04-09 08:02:10|15960.68|15840.68|15960.24|15840.24|15960.68|15840.68|15959.76|15839.76|9
1649491340000|2022-04-09 08:02:20|15960.13|15840.13|15960.63|15840.63|15960.79|15840.79|15960.13|15840.13|9
1649491350000|2022-04-09 08:02:30|15960.57|15840.57|15960.97|15840.97|15960.97|15840.97|15960.5|15840.5|10
1649491360000|2022-04-09 08:02:40|15961.48|15841.48|15962.01|15842.01|15962.01|15842.01|15961.48|15841.48|8
1649491370000|2022-04-09 08:02:50|15961.99|15841.99|15962.44|15842.44|15962.5|15842.5|15961.97|15841.97|10
1649491380000|2022-04-09 08:03:00|15962.48|15842.48|15959.9|15839.9|15963.4|15843.4|15959.9|15839.9|10
1649491390000|2022-04-09 08:03:10|15960.03|15840.03|15958.45|15838.45|15960.03|15840.03|15958.39|15838.39|10
1649491400000|2022-04-09 08:03:20|15958.43|15838.43|15957.69|15837.69|15958.43|15838.43|15957.69|15837.69|6
1649491410000|2022-04-09 08:03:30|15958.03|15838.03|15956.86|15836.86|15958.03|15838.03|15956.7|15836.7|9
1649491420000|2022-04-09 08:03:40|15956.71|15836.71|15956.17|15836.17|15957.08|15837.08|15955.97|15835.97|10
1649491430000|2022-04-09 08:03:50|15955.93|15835.93|15951.98|15831.98|15955.95|15835.95|15951.98|15831.98|10
1649491440000|2022-04-09 08:04:00|15951.59|15831.59|15949.14|15829.14|15951.59|15831.59|15949.05|15829.05|10
1649491450000|2022-04-09 08:04:10|15948.57|15828.57|15943.11|15823.11|15948.57|15828.57|15943.11|15823.11|10
1649491460000|2022-04-09 08:04:20|15941.61|15821.61|15937.44|15817.44|15941.61|15821.61|15937.44|15817.44|10
1649491470000|2022-04-09 08:04:30|15936.99|15816.99|15935.79|15815.79|15936.99|15816.99|15935.75|15815.75|10
1649491480000|2022-04-09 08:04:40|15935.7|15815.7|15934.08|15814.08|15935.84|15815.84|15934.08|15814.08|10
1649491490000|2022-04-09 08:04:50|15933.93|15813.93|15932.92|15812.92|15933.93|15813.93|15932.92|15812.92|10
1649491500000|2022-04-09 08:05:00|15932.99|15812.99|15931.9|15811.9|15933|15813|15931.9|15811.9|10
1649491510000|2022-04-09 08:05:10|15931.99|15811.99|15927.8|15807.8|15931.99|15811.99|15927.8|15807.8|10
1649491520000|2022-04-09 08:05:20|15927.51|15807.51|15926.94|15806.94|15927.77|15807.77|15926.7|15806.7|10
1649491530000|2022-04-09 08:05:30|15926.96|15806.96|15925.41|15805.41|15927.13|15807.13|15925.41|15805.41|10
1649491540000|2022-04-09 08:05:40|15925.18|15805.18|15926|15806|15926.66|15806.66|15924.94|15804.94|10
1649491550000|2022-04-09 08:05:50|15926.58|15806.58|15928.03|15808.03|15928.03|15808.03|15926.58|15806.58|10
1649491560000|2022-04-09 08:06:00|15927.91|15807.91|15928.03|15808.03|15928.49|15808.49|15927.82|15807.82|10
1649491570000|2022-04-09 08:06:10|15927.9|15807.9|15928.36|15808.36|15928.56|15808.56|15927.89|15807.89|10
1649491580000|2022-04-09 08:06:20|15928.51|15808.51|15928.68|15808.68|15928.84|15808.84|15928.46|15808.46|7
1649491590000|2022-04-09 08:06:30|15928.61|15808.61|15927.92|15807.92|15928.61|15808.61|15927.69|15807.69|9
1649491600000|2022-04-09 08:06:40|15927.81|15807.81|15927.06|15807.06|15927.94|15807.94|15927.06|15807.06|10
1649491610000|2022-04-09 08:06:50|15927.34|15807.34|15924.89|15804.89|15927.34|15807.34|15924.76|15804.76|10
1649491620000|2022-04-09 08:07:00|15924.82|15804.82|15923.26|15803.26|15924.82|15804.82|15923.26|15803.26|10
1649491630000|2022-04-09 08:07:10|15922.73|15802.73|15919.96|15799.96|15922.73|15802.73|15919.96|15799.96|8
1649491640000|2022-04-09 08:07:20|15919.81|15799.81|15920.18|15800.18|15920.27|15800.27|15919.81|15799.81|9
1649491650000|2022-04-09 08:07:30|15920.09|15800.09|15922.06|15802.06|15922.06|15802.06|15920.09|15800.09|9
1649491660000|2022-04-09 08:07:40|15921.94|15801.94|15921.73|15801.73|15921.94|15801.94|15921.6|15801.6|8
1649491670000|2022-04-09 08:07:50|15921.59|15801.59|15922|15802|15922|15802|15921.51|15801.51|9
1649491680000|2022-04-09 08:08:00|15921.48|15801.48|15921.88|15801.88|15921.91|15801.91|15921.22|15801.22|10
1649491690000|2022-04-09 08:08:10|15921.94|15801.94|15922.34|15802.34|15922.41|15802.41|15921.94|15801.94|8
1649491700000|2022-04-09 08:08:20|15922.42|15802.42|15922.71|15802.71|15922.77|15802.77|15922.19|15802.19|8
1649491710000|2022-04-09 08:08:30|15923.3|15803.3|15924.57|15804.57|15924.57|15804.57|15923.29|15803.29|10
1649491720000|2022-04-09 08:08:40|15924.85|15804.85|15924.97|15804.97|15925.2|15805.2|15924.85|15804.85|10
1649491730000|2022-04-09 08:08:50|15925.14|15805.14|15925.8|15805.8|15925.8|15805.8|15924.59|15804.59|10
1649491740000|2022-04-09 08:09:00|15925.83|15805.83|15925.69|15805.69|15926.62|15806.62|15925.69|15805.69|9
1649491750000|2022-04-09 08:09:10|15925.55|15805.55|15921.38|15801.38|15925.55|15805.55|15921.38|15801.38|9
1649491760000|2022-04-09 08:09:20|15921.27|15801.27|15919.57|15799.57|15921.27|15801.27|15919.55|15799.55|10
1649491770000|2022-04-09 08:09:30|15919.09|15799.09|15919.11|15799.11|15919.11|15799.11|15918.9|15798.9|8
1649491780000|2022-04-09 08:09:40|15918.75|15798.75|15921.34|15801.34|15921.34|15801.34|15918.63|15798.63|10
1649491790000|2022-04-09 08:09:50|15921.42|15801.42|15921.46|15801.46|15921.81|15801.81|15921.4|15801.4|10
1649491800000|2022-04-09 08:10:00|15921.39|15801.39|15920.63|15800.63|15921.39|15801.39|15920.63|15800.63|9
1649491810000|2022-04-09 08:10:10|15920.81|15800.81|15920.31|15800.31|15921.12|15801.12|15920.31|15800.31|10
1649491820000|2022-04-09 08:10:20|15920.23|15800.23|15919.49|15799.49|15920.23|15800.23|15919.49|15799.49|10
1649491830000|2022-04-09 08:10:30|15919.21|15799.21|15919.11|15799.11|15919.21|15799.21|15918.84|15798.84|10
1649491840000|2022-04-09 08:10:40|15919.1|15799.1|15919.58|15799.58|15919.77|15799.77|15918.77|15798.77|9
1649491850000|2022-04-09 08:10:50|15919.34|15799.34|15919.08|15799.08|15919.51|15799.51|15919.08|15799.08|8
1649491860000|2022-04-09 08:11:00|15918.96|15798.96|15917.51|15797.51|15918.97|15798.97|15917.51|15797.51|9
1649491870000|2022-04-09 08:11:10|15917.47|15797.47|15915.52|15795.52|15917.47|15797.47|15915.52|15795.52|10
1649491880000|2022-04-09 08:11:20|15915.54|15795.54|15916.61|15796.61|15916.61|15796.61|15915.54|15795.54|6
1649491890000|2022-04-09 08:11:30|15916.7|15796.7|15916.99|15796.99|15916.99|15796.99|15916.59|15796.59|8
1649491900000|2022-04-09 08:11:40|15916.98|15796.98|15916.96|15796.96|15917.09|15797.09|15916.85|15796.85|9
1649491910000|2022-04-09 08:11:50|15916.99|15796.99|15917.09|15797.09|15917.15|15797.15|15916.99|15796.99|10
1649491920000|2022-04-09 08:12:00|15917.2|15797.2|15917.3|15797.3|15917.5|15797.5|15917.08|15797.08|8
1649491930000|2022-04-09 08:12:10|15917.39|15797.39|15916.32|15796.32|15917.39|15797.39|15916.32|15796.32|10
1649491940000|2022-04-09 08:12:20|15916.2|15796.2|15916.48|15796.48|15916.62|15796.62|15916.2|15796.2|9
1649491950000|2022-04-09 08:12:30|15916.56|15796.56|15917.51|15797.51|15917.64|15797.64|15916.56|15796.56|9
1649491960000|2022-04-09 08:12:40|15917.53|15797.53|15917.48|15797.48|15917.63|15797.63|15917.44|15797.44|9
1649491970000|2022-04-09 08:12:50|15917.66|15797.66|15917.64|15797.64|15917.66|15797.66|15917.48|15797.48|9
1649491980000|2022-04-09 08:13:00|15917.63|15797.63|15917.91|15797.91|15918.01|15798.01|15917.63|15797.63|9
1649491990000|2022-04-09 08:13:10|15918|15798|15917.41|15797.41|15918|15798|15917.41|15797.41|10
1649492000000|2022-04-09 08:13:20|15917.39|15797.39|15916.69|15796.69|15917.39|15797.39|15916.65|15796.65|8
1649492010000|2022-04-09 08:13:30|15916.6|15796.6|15915.22|15795.22|15916.6|15796.6|15915.19|15795.19|9
1649492020000|2022-04-09 08:13:40|15915.46|15795.46|15915.51|15795.51|15915.57|15795.57|15915.46|15795.46|8
1649492030000|2022-04-09 08:13:50|15915.57|15795.57|15915.66|15795.66|15915.66|15795.66|15915.25|15795.25|9
1649492040000|2022-04-09 08:14:00|15915.75|15795.75|15916.16|15796.16|15916.16|15796.16|15915.75|15795.75|7
1649492050000|2022-04-09 08:14:10|15916.65|15796.65|15920.32|15800.32|15920.32|15800.32|15916.65|15796.65|9
1649492060000|2022-04-09 08:14:20|15920.3|15800.3|15918.76|15798.76|15920.3|15800.3|15918.76|15798.76|9
1649492070000|2022-04-09 08:14:30|15918.8|15798.8|15918.89|15798.89|15919.01|15799.01|15918.59|15798.59|9
1649492080000|2022-04-09 08:14:40|15918.88|15798.88|15920.73|15800.73|15920.73|15800.73|15918.83|15798.83|9
1649492090000|2022-04-09 08:14:50|15920.58|15800.58|15922.22|15802.22|15922.22|15802.22|15920.57|15800.57|10
1649492100000|2022-04-09 08:15:00|15922.75|15802.75|15924.28|15804.28|15924.28|15804.28|15922.75|15802.75|10
1649492110000|2022-04-09 08:15:10|15924.09|15804.09|15925.63|15805.63|15925.63|15805.63|15924.09|15804.09|10
1649492120000|2022-04-09 08:15:20|15925.81|15805.81|15927.7|15807.7|15927.73|15807.73|15925.81|15805.81|10
1649492130000|2022-04-09 08:15:30|15928.05|15808.05|15930.88|15810.88|15930.88|15810.88|15928.03|15808.03|8
1649492140000|2022-04-09 08:15:40|15931.05|15811.05|15933.86|15813.86|15933.86|15813.86|15931.05|15811.05|9
1649492150000|2022-04-09 08:15:50|15933.53|15813.53|15935.18|15815.18|15935.18|15815.18|15933.53|15813.53|9
1649492160000|2022-04-09 08:16:00|15935.41|15815.41|15936.12|15816.12|15936.12|15816.12|15935.41|15815.41|9
1649492170000|2022-04-09 08:16:10|15936.13|15816.13|15935.48|15815.48|15936.14|15816.14|15935.48|15815.48|9
1649492180000|2022-04-09 08:16:20|15935.35|15815.35|15935.01|15815.01|15935.36|15815.36|15934.76|15814.76|7
1649492190000|2022-04-09 08:16:30|15935.02|15815.02|15933.94|15813.94|15935.1|15815.1|15933.94|15813.94|10
1649492200000|2022-04-09 08:16:40|15933.99|15813.99|15934.28|15814.28|15934.31|15814.31|15933.86|15813.86|9
1649492210000|2022-04-09 08:16:50|15934.25|15814.25|15935.86|15815.86|15935.86|15815.86|15934.25|15814.25|10
1649492220000|2022-04-09 08:17:00|15936.03|15816.03|15936.6|15816.6|15936.87|15816.87|15936.03|15816.03|10
1649492230000|2022-04-09 08:17:10|15936.77|15816.77|15936.92|15816.92|15936.95|15816.95|15936.59|15816.59|8
1649492240000|2022-04-09 08:17:20|15937.1|15817.1|15936.9|15816.9|15938.03|15818.03|15936.9|15816.9|10
1649492250000|2022-04-09 08:17:30|15937.76|15817.76|15937.79|15817.79|15937.79|15817.79|15937.4|15817.4|10
1649492260000|2022-04-09 08:17:40|15937.84|15817.84|15938.7|15818.7|15938.7|15818.7|15937.76|15817.76|8
1649492270000|2022-04-09 08:17:50|15938.66|15818.66|15939.59|15819.59|15939.93|15819.93|15938.6|15818.6|10
1649492280000|2022-04-09 08:18:00|15939.61|15819.61|15939.97|15819.97|15940.05|15820.05|15939.61|15819.61|10
1649492290000|2022-04-09 08:18:10|15940.05|15820.05|15940.12|15820.12|15940.26|15820.26|15939.73|15819.73|10
1649492300000|2022-04-09 08:18:20|15940.15|15820.15|15940.47|15820.47|15940.53|15820.53|15940.14|15820.14|8
1649492310000|2022-04-09 08:18:30|15940.51|15820.51|15940.87|15820.87|15940.95|15820.95|15940.51|15820.51|8
1649492320000|2022-04-09 08:18:40|15940.63|15820.63|15940.64|15820.64|15940.97|15820.97|15940.33|15820.33|10
1649492330000|2022-04-09 08:18:50|15940.69|15820.69|15940.78|15820.78|15940.82|15820.82|15940.59|15820.59|6
1649492340000|2022-04-09 08:19:00|15940.69|15820.69|15940.96|15820.96|15940.96|15820.96|15940.69|15820.69|7
1649492350000|2022-04-09 08:19:10|15940.95|15820.95|15940.95|15820.95|15941.33|15821.33|15940.94|15820.94|9
1649492360000|2022-04-09 08:19:20|15941.07|15821.07|15942.11|15822.11|15942.11|15822.11|15941.02|15821.02|9
1649492370000|2022-04-09 08:19:30|15941.95|15821.95|15942.31|15822.31|15942.31|15822.31|15941.87|15821.87|9
1649492380000|2022-04-09 08:19:40|15942.26|15822.26|15942.61|15822.61|15942.61|15822.61|15942.26|15822.26|6
1649492390000|2022-04-09 08:19:50|15943.14|15823.14|15944.02|15824.02|15944.02|15824.02|15943.14|15823.14|9
1649492400000|2022-04-09 08:20:00|15943.99|15823.99|15941.3|15821.3|15944.06|15824.06|15941.3|15821.3|10
1649492410000|2022-04-09 08:20:10|15941.42|15821.42|15942.6|15822.6|15942.6|15822.6|15941.28|15821.28|7
1649492420000|2022-04-09 08:20:20|15942.69|15822.69|15942.75|15822.75|15942.9|15822.9|15942.62|15822.62|9
1649492430000|2022-04-09 08:20:30|15942.74|15822.74|15942.95|15822.95|15942.95|15822.95|15942.27|15822.27|9
1649492440000|2022-04-09 08:20:40|15943.08|15823.08|15942.98|15822.98|15943.3|15823.3|15942.88|15822.88|10
1649492450000|2022-04-09 08:20:50|15942.99|15822.99|15943.47|15823.47|15943.47|15823.47|15942.99|15822.99|9
1649492460000|2022-04-09 08:21:00|15943.6|15823.6|15943.33|15823.33|15943.83|15823.83|15943.27|15823.27|10
1649492470000|2022-04-09 08:21:10|15943.15|15823.15|15942.69|15822.69|15943.21|15823.21|15942.69|15822.69|10
1649492480000|2022-04-09 08:21:20|15942.56|15822.56|15942.1|15822.1|15943.51|15823.51|15942.1|15822.1|8
1649492490000|2022-04-09 08:21:30|15942.07|15822.07|15939.32|15819.32|15942.11|15822.11|15939.32|15819.32|10
1649492500000|2022-04-09 08:21:40|15939.04|15819.04|15938.01|15818.01|15939.09|15819.09|15937.99|15817.99|10
1649492510000|2022-04-09 08:21:50|15937.74|15817.74|15935.76|15815.76|15937.74|15817.74|15935.64|15815.64|9
1649492520000|2022-04-09 08:22:00|15935.83|15815.83|15937.16|15817.16|15937.16|15817.16|15935.67|15815.67|8
1649492530000|2022-04-09 08:22:10|15937.14|15817.14|15936.2|15816.2|15937.82|15817.82|15936.2|15816.2|8
1649492540000|2022-04-09 08:22:20|15936.1|15816.1|15931.85|15811.85|15936.1|15816.1|15931.85|15811.85|10
1649492550000|2022-04-09 08:22:30|15931.56|15811.56|15929.41|15809.41|15931.56|15811.56|15929.41|15809.41|10
1649492560000|2022-04-09 08:22:40|15929.98|15809.98|15928.15|15808.15|15929.98|15809.98|15928.15|15808.15|10
1649492570000|2022-04-09 08:22:50|15928.12|15808.12|15926.04|15806.04|15928.33|15808.33|15925.87|15805.87|10
1649492580000|2022-04-09 08:23:00|15926.06|15806.06|15924.66|15804.66|15926.12|15806.12|15924.48|15804.48|10
1649492590000|2022-04-09 08:23:10|15924.64|15804.64|15924.32|15804.32|15924.67|15804.67|15924.32|15804.32|8
1649492600000|2022-04-09 08:23:20|15924.12|15804.12|15924.28|15804.28|15924.28|15804.28|15923.52|15803.52|10
1649492610000|2022-04-09 08:23:30|15924.27|15804.27|15924.01|15804.01|15924.39|15804.39|15923.72|15803.72|9
1649492620000|2022-04-09 08:23:40|15923.89|15803.89|15922.48|15802.48|15923.89|15803.89|15922.44|15802.44|10
1649492630000|2022-04-09 08:23:50|15922.49|15802.49|15922.45|15802.45|15922.79|15802.79|15922.39|15802.39|10
1649492640000|2022-04-09 08:24:00|15922.46|15802.46|15922.44|15802.44|15922.46|15802.46|15922.12|15802.12|10
1649492650000|2022-04-09 08:24:10|15921.92|15801.92|15919.73|15799.73|15921.92|15801.92|15919.73|15799.73|10
1649492660000|2022-04-09 08:24:20|15919.9|15799.9|15920.72|15800.72|15920.72|15800.72|15919.74|15799.74|8
1649492670000|2022-04-09 08:24:30|15920.9|15800.9|15921.22|15801.22|15921.33|15801.33|15920.81|15800.81|10
1649492680000|2022-04-09 08:24:40|15921.26|15801.26|15921.59|15801.59|15921.59|15801.59|15921.26|15801.26|8
1649492690000|2022-04-09 08:24:50|15921.15|15801.15|15922.53|15802.53|15922.53|15802.53|15921.03|15801.03|9
1649492700000|2022-04-09 08:25:00|15922.61|15802.61|15922.76|15802.76|15922.8|15802.8|15922.57|15802.57|10
1649492710000|2022-04-09 08:25:10|15922.65|15802.65|15925|15805|15925|15805|15922.65|15802.65|10
1649492720000|2022-04-09 08:25:20|15925.52|15805.52|15927.31|15807.31|15927.76|15807.76|15925.52|15805.52|10
1649492730000|2022-04-09 08:25:30|15927.15|15807.15|15924.69|15804.69|15927.15|15807.15|15924.69|15804.69|10
1649492740000|2022-04-09 08:25:40|15924.54|15804.54|15924.79|15804.79|15924.79|15804.79|15924.49|15804.49|10
1649492750000|2022-04-09 08:25:50|15924.82|15804.82|15924.98|15804.98|15925.03|15805.03|15924.82|15804.82|8
1649492760000|2022-04-09 08:26:00|15925.04|15805.04|15924.86|15804.86|15925.29|15805.29|15924.86|15804.86|10
1649492770000|2022-04-09 08:26:10|15924.9|15804.9|15923.29|15803.29|15925|15805|15923.29|15803.29|10
1649492780000|2022-04-09 08:26:20|15923.26|15803.26|15923.36|15803.36|15923.69|15803.69|15923.23|15803.23|8
1649492790000|2022-04-09 08:26:30|15922.77|15802.77|15921.84|15801.84|15922.87|15802.87|15921.84|15801.84|8
1649492800000|2022-04-09 08:26:40|15921.72|15801.72|15920.26|15800.26|15921.72|15801.72|15920.26|15800.26|10
1649492810000|2022-04-09 08:26:50|15919.91|15799.91|15919.52|15799.52|15920.09|15800.09|15919.31|15799.31|10
1649492820000|2022-04-09 08:27:00|15919.41|15799.41|15919.63|15799.63|15919.72|15799.72|15919.38|15799.38|9
1649492830000|2022-04-09 08:27:10|15919.46|15799.46|15919.13|15799.13|15919.66|15799.66|15919.13|15799.13|10
1649492840000|2022-04-09 08:27:20|15918.15|15798.15|15913.03|15793.03|15918.15|15798.15|15913.03|15793.03|10
1649492850000|2022-04-09 08:27:30|15913.06|15793.06|15914.12|15794.12|15914.16|15794.16|15912.47|15792.47|9
1649492860000|2022-04-09 08:27:40|15914.06|15794.06|15913.64|15793.64|15914.15|15794.15|15913.64|15793.64|8
1649492870000|2022-04-09 08:27:50|15913.51|15793.51|15911|15791|15913.66|15793.66|15911|15791|10
1649492880000|2022-04-09 08:28:00|15910.99|15790.99|15908.17|15788.17|15910.99|15790.99|15907.96|15787.96|10
1649492890000|2022-04-09 08:28:10|15908.31|15788.31|15906.94|15786.94|15908.31|15788.31|15906.94|15786.94|10
1649492900000|2022-04-09 08:28:20|15906.97|15786.97|15904.76|15784.76|15906.97|15786.97|15904.5|15784.5|10
1649492910000|2022-04-09 08:28:30|15904.31|15784.31|15905.58|15785.58|15905.58|15785.58|15903.74|15783.74|10
1649492920000|2022-04-09 08:28:40|15905.92|15785.92|15908.24|15788.24|15908.24|15788.24|15905.92|15785.92|10
1649492930000|2022-04-09 08:28:50|15908.72|15788.72|15909.89|15789.89|15909.89|15789.89|15908.52|15788.52|10
1649492940000|2022-04-09 08:29:00|15910.26|15790.26|15911.03|15791.03|15911.03|15791.03|15910.26|15790.26|10
1649492950000|2022-04-09 08:29:10|15911.1|15791.1|15910.26|15790.26|15911.1|15791.1|15910.02|15790.02|10
1649492960000|2022-04-09 08:29:20|15910.12|15790.12|15908.83|15788.83|15910.21|15790.21|15908.83|15788.83|10
1649492970000|2022-04-09 08:29:30|15908.48|15788.48|15908.04|15788.04|15908.7|15788.7|15907.85|15787.85|10
1649492980000|2022-04-09 08:29:40|15907.91|15787.91|15907.15|15787.15|15907.91|15787.91|15907.15|15787.15|10
1649492990000|2022-04-09 08:29:50|15907.34|15787.34|15907.17|15787.17|15907.5|15787.5|15906.96|15786.96|10
1649493000000|2022-04-09 08:30:00|15907.19|15787.19|15906.92|15786.92|15907.19|15787.19|15906.83|15786.83|10
1649493010000|2022-04-09 08:30:10|15907.04|15787.04|15907.83|15787.83|15907.89|15787.89|15906.83|15786.83|10
1649493020000|2022-04-09 08:30:20|15908.09|15788.09|15909.48|15789.48|15909.71|15789.71|15908.09|15788.09|10
1649493030000|2022-04-09 08:30:30|15909.67|15789.67|15909.66|15789.66|15909.99|15789.99|15909.36|15789.36|10
1649493040000|2022-04-09 08:30:40|15909.91|15789.91|15909.63|15789.63|15909.91|15789.91|15909.63|15789.63|9
1649493050000|2022-04-09 08:30:50|15909.66|15789.66|15909.03|15789.03|15909.66|15789.66|15908.83|15788.83|8
1649493060000|2022-04-09 08:31:00|15909|15789|15908.77|15788.77|15909|15789|15908.76|15788.76|8
1649493070000|2022-04-09 08:31:10|15908.92|15788.92|15909.44|15789.44|15909.44|15789.44|15908.7|15788.7|8
1649493080000|2022-04-09 08:31:20|15909.23|15789.23|15908.21|15788.21|15909.23|15789.23|15908.03|15788.03|9
1649493090000|2022-04-09 08:31:30|15908.28|15788.28|15910.09|15790.09|15910.09|15790.09|15908.28|15788.28|10
1649493100000|2022-04-09 08:31:40|15910.52|15790.52|15911|15791|15911|15791|15910.44|15790.44|9
1649493110000|2022-04-09 08:31:50|15911.34|15791.34|15913.05|15793.05|15913.05|15793.05|15911.34|15791.34|10
1649493120000|2022-04-09 08:32:00|15913.13|15793.13|15913.36|15793.36|15913.81|15793.81|15913.13|15793.13|10
1649493130000|2022-04-09 08:32:10|15913.05|15793.05|15911.59|15791.59|15913.23|15793.23|15911.59|15791.59|10
1649493140000|2022-04-09 08:32:20|15911.63|15791.63|15910.13|15790.13|15911.63|15791.63|15909.94|15789.94|10
1649493150000|2022-04-09 08:32:30|15909.98|15789.98|15910.36|15790.36|15910.36|15790.36|15909.86|15789.86|9
1649493160000|2022-04-09 08:32:40|15909.78|15789.78|15908.03|15788.03|15909.78|15789.78|15907.58|15787.58|10
1649493170000|2022-04-09 08:32:50|15907.64|15787.64|15907.33|15787.33|15907.64|15787.64|15907.05|15787.05|8
1649493180000|2022-04-09 08:33:00|15907.46|15787.46|15907.45|15787.45|15907.61|15787.61|15906.85|15786.85|10
1649493190000|2022-04-09 08:33:10|15908.05|15788.05|15907.94|15787.94|15908.23|15788.23|15907.93|15787.93|9
1649493200000|2022-04-09 08:33:20|15907.67|15787.67|15908.51|15788.51|15908.51|15788.51|15907.58|15787.58|10
1649493210000|2022-04-09 08:33:30|15908.58|15788.58|15908.33|15788.33|15908.61|15788.61|15908.28|15788.28|9
1649493220000|2022-04-09 08:33:40|15908.57|15788.57|15907.97|15787.97|15908.63|15788.63|15907.97|15787.97|10
1649493230000|2022-04-09 08:33:50|15908|15788|15908.52|15788.52|15908.64|15788.64|15907.58|15787.58|10
1649493240000|2022-04-09 08:34:00|15908.53|15788.53|15907.85|15787.85|15908.53|15788.53|15907.85|15787.85|10
1649493250000|2022-04-09 08:34:10|15907.81|15787.81|15907.3|15787.3|15907.81|15787.81|15907.3|15787.3|10
1649493260000|2022-04-09 08:34:20|15907.28|15787.28|15906.08|15786.08|15907.28|15787.28|15905.6|15785.6|10
1649493270000|2022-04-09 08:34:30|15906.9|15786.9|15912.92|15792.92|15912.92|15792.92|15906.9|15786.9|10
1649493280000|2022-04-09 08:34:40|15913.67|15793.67|15918.25|15798.25|15918.25|15798.25|15913.67|15793.67|10
1649493290000|2022-04-09 08:34:50|15918.16|15798.16|15922.88|15802.88|15922.88|15802.88|15918.16|15798.16|10
1649493300000|2022-04-09 08:35:00|15922.94|15802.94|15925.79|15805.79|15925.79|15805.79|15922.94|15802.94|10
1649493310000|2022-04-09 08:35:10|15926.49|15806.49|15930.5|15810.5|15931.25|15811.25|15926.4|15806.4|10
1649493320000|2022-04-09 08:35:20|15932.05|15812.05|15939.91|15819.91|15939.91|15819.91|15932.05|15812.05|10
1649493330000|2022-04-09 08:35:30|15940.55|15820.55|15943.61|15823.61|15944.2|15824.2|15940.55|15820.55|10
1649493340000|2022-04-09 08:35:40|15944.24|15824.24|15942.29|15822.29|15945.54|15825.54|15942.29|15822.29|10
1649493350000|2022-04-09 08:35:50|15944.42|15824.42|15945.86|15825.86|15946.08|15826.08|15944.42|15824.42|10
1649493360000|2022-04-09 08:36:00|15945.83|15825.83|15944.09|15824.09|15946.43|15826.43|15944.09|15824.09|10
1649493370000|2022-04-09 08:36:10|15944.91|15824.91|15942.57|15822.57|15945.13|15825.13|15942.57|15822.57|10
1649493380000|2022-04-09 08:36:20|15942.66|15822.66|15942.42|15822.42|15943.19|15823.19|15942.34|15822.34|10
1649493390000|2022-04-09 08:36:30|15942.56|15822.56|15942.07|15822.07|15942.72|15822.72|15941.61|15821.61|10
1649493400000|2022-04-09 08:36:40|15941.99|15821.99|15941.37|15821.37|15942.29|15822.29|15941.19|15821.19|9
1649493410000|2022-04-09 08:36:50|15941.52|15821.52|15943.6|15823.6|15943.6|15823.6|15941.52|15821.52|10
1649493420000|2022-04-09 08:37:00|15943.8|15823.8|15944.54|15824.54|15944.9|15824.9|15943.8|15823.8|10
1649493430000|2022-04-09 08:37:10|15946.35|15826.35|15945.27|15825.27|15946.35|15826.35|15945.26|15825.26|10
1649493440000|2022-04-09 08:37:20|15945.06|15825.06|15944.95|15824.95|15945.16|15825.16|15944.77|15824.77|8
1649493450000|2022-04-09 08:37:30|15945.06|15825.06|15946.26|15826.26|15946.26|15826.26|15945.06|15825.06|10
1649493460000|2022-04-09 08:37:40|15945.78|15825.78|15946.27|15826.27|15946.27|15826.27|15945.78|15825.78|10
1649493470000|2022-04-09 08:37:50|15947.34|15827.34|15946.75|15826.75|15947.34|15827.34|15946.62|15826.62|8
1649493480000|2022-04-09 08:38:00|15946.89|15826.89|15947.16|15827.16|15947.4|15827.4|15946.89|15826.89|10
1649493490000|2022-04-09 08:38:10|15947.3|15827.3|15947.54|15827.54|15947.84|15827.84|15947.3|15827.3|9
1649493500000|2022-04-09 08:38:20|15947.42|15827.42|15946.71|15826.71|15947.8|15827.8|15946.71|15826.71|10
1649493510000|2022-04-09 08:38:30|15946.65|15826.65|15946.34|15826.34|15946.65|15826.65|15946.23|15826.23|8
1649493520000|2022-04-09 08:38:40|15946.5|15826.5|15946.69|15826.69|15946.9|15826.9|15946.43|15826.43|9
1649493530000|2022-04-09 08:38:50|15946.71|15826.71|15947.03|15827.03|15947.03|15827.03|15946.71|15826.71|10
1649493540000|2022-04-09 08:39:00|15946.97|15826.97|15948.12|15828.12|15948.31|15828.31|15946.97|15826.97|10
1649493550000|2022-04-09 08:39:10|15948.28|15828.28|15948.18|15828.18|15948.55|15828.55|15948.18|15828.18|10
1649493560000|2022-04-09 08:39:20|15948.2|15828.2|15950.21|15830.21|15950.21|15830.21|15948.2|15828.2|10
1649493570000|2022-04-09 08:39:30|15950.28|15830.28|15952.37|15832.37|15952.44|15832.44|15950.28|15830.28|9
1649493580000|2022-04-09 08:39:40|15952.45|15832.45|15953.63|15833.63|15953.81|15833.81|15952.45|15832.45|10
1649493590000|2022-04-09 08:39:50|15953.56|15833.56|15953.84|15833.84|15954.16|15834.16|15953.56|15833.56|10
1649493600000|2022-04-09 08:40:00|15953.97|15833.97|15953.94|15833.94|15953.97|15833.97|15953.26|15833.26|9
1649493610000|2022-04-09 08:40:10|15954.13|15834.13|15955.2|15835.2|15955.2|15835.2|15954.06|15834.06|8
1649493620000|2022-04-09 08:40:20|15955.23|15835.23|15955.73|15835.73|15955.73|15835.73|15955.23|15835.23|9
1649493630000|2022-04-09 08:40:30|15955.72|15835.72|15957.9|15837.9|15957.9|15837.9|15955.72|15835.72|9
1649493640000|2022-04-09 08:40:40|15958.63|15838.63|15960.39|15840.39|15960.45|15840.45|15958.63|15838.63|9
1649493650000|2022-04-09 08:40:50|15960.75|15840.75|15964.44|15844.44|15964.44|15844.44|15960.75|15840.75|10
1649493660000|2022-04-09 08:41:00|15966.32|15846.32|15966.51|15846.51|15966.57|15846.57|15966.07|15846.07|10
1649493670000|2022-04-09 08:41:10|15966.82|15846.82|15966.19|15846.19|15966.86|15846.86|15965.85|15845.85|9
1649493680000|2022-04-09 08:41:20|15966.14|15846.14|15967.04|15847.04|15967.04|15847.04|15965.94|15845.94|10
1649493690000|2022-04-09 08:41:30|15966.94|15846.94|15968.75|15848.75|15968.75|15848.75|15966.8|15846.8|9
1649493700000|2022-04-09 08:41:40|15968.98|15848.98|15968.94|15848.94|15969.15|15849.15|15968.89|15848.89|8
1649493710000|2022-04-09 08:41:50|15968.86|15848.86|15966.23|15846.23|15968.86|15848.86|15966.23|15846.23|10
1649493720000|2022-04-09 08:42:00|15966.13|15846.13|15964.7|15844.7|15966.13|15846.13|15964.7|15844.7|9
1649493730000|2022-04-09 08:42:10|15964.95|15844.95|15965.38|15845.38|15965.53|15845.53|15964.95|15844.95|10
1649493740000|2022-04-09 08:42:20|15965.36|15845.36|15964.67|15844.67|15965.38|15845.38|15964.67|15844.67|10
1649493750000|2022-04-09 08:42:30|15964.58|15844.58|15964.96|15844.96|15964.96|15844.96|15964.14|15844.14|10
1649493760000|2022-04-09 08:42:40|15965.02|15845.02|15963.96|15843.96|15965.02|15845.02|15963.63|15843.63|10
1649493770000|2022-04-09 08:42:50|15964.08|15844.08|15963.4|15843.4|15964.1|15844.1|15963.39|15843.39|10
1649493780000|2022-04-09 08:43:00|15963.2|15843.2|15962.49|15842.49|15963.3|15843.3|15962.49|15842.49|10
1649493790000|2022-04-09 08:43:10|15962.54|15842.54|15959.69|15839.69|15962.96|15842.96|15959.69|15839.69|10
1649493800000|2022-04-09 08:43:20|15959.4|15839.4|15956.97|15836.97|15959.4|15839.4|15956.97|15836.97|10
1649493810000|2022-04-09 08:43:30|15956.81|15836.81|15956.35|15836.35|15956.98|15836.98|15956.25|15836.25|9
1649493820000|2022-04-09 08:43:40|15956.14|15836.14|15956.81|15836.81|15956.81|15836.81|15955.93|15835.93|10
1649493830000|2022-04-09 08:43:50|15956.73|15836.73|15955.5|15835.5|15956.86|15836.86|15955.4|15835.4|10
1649493840000|2022-04-09 08:44:00|15955.54|15835.54|15958.37|15838.37|15958.37|15838.37|15955.5|15835.5|10
1649493850000|2022-04-09 08:44:10|15958.59|15838.59|15959.72|15839.72|15959.72|15839.72|15958.59|15838.59|10
1649493860000|2022-04-09 08:44:20|15959.78|15839.78|15960.97|15840.97|15960.97|15840.97|15959.78|15839.78|10
1649493870000|2022-04-09 08:44:30|15961.67|15841.67|15962.11|15842.11|15962.18|15842.18|15961.55|15841.55|10
1649493880000|2022-04-09 08:44:40|15962.03|15842.03|15959.45|15839.45|15962.03|15842.03|15959.45|15839.45|8
1649493890000|2022-04-09 08:44:50|15958.82|15838.82|15959.21|15839.21|15959.3|15839.3|15958.82|15838.82|9
1649493900000|2022-04-09 08:45:00|15959.28|15839.28|15959.69|15839.69|15959.76|15839.76|15959.28|15839.28|10
1649493910000|2022-04-09 08:45:10|15959.87|15839.87|15960.47|15840.47|15960.57|15840.57|15959.87|15839.87|10
1649493920000|2022-04-09 08:45:20|15960.56|15840.56|15958.29|15838.29|15960.56|15840.56|15958.29|15838.29|9
1649493930000|2022-04-09 08:45:30|15957.42|15837.42|15956.02|15836.02|15957.42|15837.42|15956.02|15836.02|9
1649493940000|2022-04-09 08:45:40|15955.86|15835.86|15954.62|15834.62|15955.91|15835.91|15954.62|15834.62|10
1649493950000|2022-04-09 08:45:50|15954.64|15834.64|15953.26|15833.26|15954.64|15834.64|15953.26|15833.26|8
1649493960000|2022-04-09 08:46:00|15952.92|15832.92|15952.28|15832.28|15952.92|15832.92|15952.13|15832.13|9
1649493970000|2022-04-09 08:46:10|15951.9|15831.9|15951.03|15831.03|15951.95|15831.95|15950.89|15830.89|9
1649493980000|2022-04-09 08:46:20|15950.89|15830.89|15951.31|15831.31|15951.31|15831.31|15950.89|15830.89|10
1649493990000|2022-04-09 08:46:30|15951.69|15831.69|15951.55|15831.55|15951.69|15831.69|15951.45|15831.45|6
1649494000000|2022-04-09 08:46:40|15951.57|15831.57|15951.43|15831.43|15951.57|15831.57|15951.31|15831.31|10
1649494010000|2022-04-09 08:46:50|15951.51|15831.51|15951.35|15831.35|15951.57|15831.57|15951.35|15831.35|9
1649494020000|2022-04-09 08:47:00|15951.26|15831.26|15952.17|15832.17|15952.17|15832.17|15951.26|15831.26|7
1649494030000|2022-04-09 08:47:10|15952.19|15832.19|15952.36|15832.36|15952.37|15832.37|15952.15|15832.15|10
1649494040000|2022-04-09 08:47:20|15952.22|15832.22|15951.97|15831.97|15952.32|15832.32|15951.97|15831.97|7
1649494050000|2022-04-09 08:47:30|15951.86|15831.86|15948.39|15828.39|15951.86|15831.86|15948.39|15828.39|10
1649494060000|2022-04-09 08:47:40|15947.95|15827.95|15946.78|15826.78|15947.95|15827.95|15946.78|15826.78|10
1649494070000|2022-04-09 08:47:50|15946.63|15826.63|15942.8|15822.8|15946.63|15826.63|15942.8|15822.8|9
1649494080000|2022-04-09 08:48:00|15942.81|15822.81|15938.33|15818.33|15942.9|15822.9|15938.33|15818.33|10
1649494090000|2022-04-09 08:48:10|15935.2|15815.2|15929.25|15809.25|15935.2|15815.2|15929.25|15809.25|10
1649494100000|2022-04-09 08:48:20|15928.51|15808.51|15925.96|15805.96|15928.51|15808.51|15925.96|15805.96|8
1649494110000|2022-04-09 08:48:30|15926.17|15806.17|15923.21|15803.21|15926.17|15806.17|15923.21|15803.21|10
1649494120000|2022-04-09 08:48:40|15923.88|15803.88|15923.09|15803.09|15923.88|15803.88|15922.77|15802.77|9
1649494130000|2022-04-09 08:48:50|15923.03|15803.03|15921.71|15801.71|15923.34|15803.34|15921.71|15801.71|10
1649494140000|2022-04-09 08:49:00|15922.09|15802.09|15920.54|15800.54|15922.09|15802.09|15920.54|15800.54|9
1649494150000|2022-04-09 08:49:10|15920.64|15800.64|15921.48|15801.48|15921.75|15801.75|15920.45|15800.45|10
1649494160000|2022-04-09 08:49:20|15922.5|15802.5|15923.66|15803.66|15923.71|15803.71|15922.5|15802.5|10
1649494170000|2022-04-09 08:49:30|15923.6|15803.6|15924.22|15804.22|15924.3|15804.3|15923.6|15803.6|9
1649494180000|2022-04-09 08:49:40|15924.37|15804.37|15923.53|15803.53|15924.37|15804.37|15923.07|15803.07|10
1649494190000|2022-04-09 08:49:50|15923.76|15803.76|15923.95|15803.95|15924.03|15804.03|15923.76|15803.76|9
1649494200000|2022-04-09 08:50:00|15923.94|15803.94|15924.28|15804.28|15924.63|15804.63|15923.94|15803.94|10
1649494210000|2022-04-09 08:50:10|15924.14|15804.14|15924.48|15804.48|15924.48|15804.48|15924.14|15804.14|10
1649494220000|2022-04-09 08:50:20|15924.43|15804.43|15925.02|15805.02|15926.43|15806.43|15924.43|15804.43|10
1649494230000|2022-04-09 08:50:30|15924.8|15804.8|15925.41|15805.41|15925.51|15805.51|15924.6|15804.6|9
1649494240000|2022-04-09 08:50:40|15925.42|15805.42|15925.42|15805.42|15925.68|15805.68|15925.42|15805.42|9
1649494250000|2022-04-09 08:50:50|15925.54|15805.54|15925.43|15805.43|15925.54|15805.54|15925.25|15805.25|9
1649494260000|2022-04-09 08:51:00|15925.63|15805.63|15925.04|15805.04|15925.63|15805.63|15924.92|15804.92|8
1649494270000|2022-04-09 08:51:10|15925.35|15805.35|15924.38|15804.38|15925.52|15805.52|15924.38|15804.38|10
1649494280000|2022-04-09 08:51:20|15924.3|15804.3|15923.59|15803.59|15924.37|15804.37|15923.5|15803.5|9
1649494290000|2022-04-09 08:51:30|15923.68|15803.68|15923.24|15803.24|15923.68|15803.68|15923.22|15803.22|9
1649494300000|2022-04-09 08:51:40|15923.96|15803.96|15923.74|15803.74|15923.97|15803.97|15923.69|15803.69|9
1649494310000|2022-04-09 08:51:50|15924.07|15804.07|15926.99|15806.99|15926.99|15806.99|15924.07|15804.07|10
1649494320000|2022-04-09 08:52:00|15927.56|15807.56|15930.71|15810.71|15930.81|15810.81|15927.56|15807.56|10
1649494330000|2022-04-09 08:52:10|15931.18|15811.18|15935.2|15815.2|15935.23|15815.23|15931.18|15811.18|10
1649494340000|2022-04-09 08:52:20|15935.09|15815.09|15936.51|15816.51|15936.55|15816.55|15934.75|15814.75|10
1649494350000|2022-04-09 08:52:30|15936.54|15816.54|15937.99|15817.99|15937.99|15817.99|15936.54|15816.54|10
1649494360000|2022-04-09 08:52:40|15938.47|15818.47|15940.11|15820.11|15940.11|15820.11|15938.4|15818.4|10
1649494370000|2022-04-09 08:52:50|15940.2|15820.2|15940.32|15820.32|15940.32|15820.32|15939.98|15819.98|10
1649494380000|2022-04-09 08:53:00|15940.11|15820.11|15939.72|15819.72|15940.38|15820.38|15939.7|15819.7|10
1649494390000|2022-04-09 08:53:10|15940|15820|15939.91|15819.91|15940.26|15820.26|15939.69|15819.69|10
1649494400000|2022-04-09 08:53:20|15939.79|15819.79|15940.06|15820.06|15940.57|15820.57|15939.71|15819.71|9
1649494410000|2022-04-09 08:53:30|15939.92|15819.92|15940.52|15820.52|15940.56|15820.56|15939.9|15819.9|9
1649494420000|2022-04-09 08:53:40|15940.62|15820.62|15941.31|15821.31|15941.31|15821.31|15940.62|15820.62|9
1649494430000|2022-04-09 08:53:50|15941.43|15821.43|15941.65|15821.65|15941.66|15821.66|15941.43|15821.43|10
1649494440000|2022-04-09 08:54:00|15941.9|15821.9|15942.64|15822.64|15942.73|15822.73|15941.89|15821.89|8
1649494450000|2022-04-09 08:54:10|15943.5|15823.5|15947.1|15827.1|15947.1|15827.1|15943.5|15823.5|10
1649494460000|2022-04-09 08:54:20|15947.45|15827.45|15947.88|15827.88|15948|15828|15947.45|15827.45|10
1649494470000|2022-04-09 08:54:30|15947.99|15827.99|15948.54|15828.54|15948.66|15828.66|15947.99|15827.99|7
1649494480000|2022-04-09 08:54:40|15948.51|15828.51|15948.37|15828.37|15948.53|15828.53|15948.37|15828.37|8
1649494490000|2022-04-09 08:54:50|15948.5|15828.5|15948.61|15828.61|15948.66|15828.66|15948.45|15828.45|7
1649494500000|2022-04-09 08:55:00|15948.55|15828.55|15949.19|15829.19|15949.24|15829.24|15948.48|15828.48|10
1649494510000|2022-04-09 08:55:10|15949.2|15829.2|15949.82|15829.82|15949.89|15829.89|15949.2|15829.2|9
1649494520000|2022-04-09 08:55:20|15949.98|15829.98|15950.78|15830.78|15950.94|15830.94|15949.94|15829.94|9
1649494530000|2022-04-09 08:55:30|15950.87|15830.87|15952.44|15832.44|15952.44|15832.44|15950.2|15830.2|9
1649494540000|2022-04-09 08:55:40|15952.54|15832.54|15953.3|15833.3|15953.36|15833.36|15952.54|15832.54|7
1649494550000|2022-04-09 08:55:50|15953.31|15833.31|15953.71|15833.71|15953.73|15833.73|15953.31|15833.31|10
1649494560000|2022-04-09 08:56:00|15953.77|15833.77|15953.58|15833.58|15953.94|15833.94|15953.48|15833.48|7
1649494570000|2022-04-09 08:56:10|15953.45|15833.45|15954.34|15834.34|15954.34|15834.34|15953.45|15833.45|9
1649494580000|2022-04-09 08:56:20|15954.43|15834.43|15955.21|15835.21|15955.21|15835.21|15954.43|15834.43|7
1649494590000|2022-04-09 08:56:30|15955.26|15835.26|15956.19|15836.19|15956.19|15836.19|15955.23|15835.23|10
1649494600000|2022-04-09 08:56:40|15956.45|15836.45|15957.24|15837.24|15957.25|15837.25|15956.09|15836.09|9
1649494610000|2022-04-09 08:56:50|15957.55|15837.55|15955.71|15835.71|15957.63|15837.63|15955.71|15835.71|8
1649494620000|2022-04-09 08:57:00|15955.79|15835.79|15951.86|15831.86|15956.07|15836.07|15951.86|15831.86|10
1649494630000|2022-04-09 08:57:10|15951.65|15831.65|15948.87|15828.87|15952.17|15832.17|15948.87|15828.87|10
1649494640000|2022-04-09 08:57:20|15948.79|15828.79|15946.12|15826.12|15948.79|15828.79|15946.11|15826.11|10
1649494650000|2022-04-09 08:57:30|15946.05|15826.05|15946.38|15826.38|15946.46|15826.46|15945.63|15825.63|9
1649494660000|2022-04-09 08:57:40|15946.26|15826.26|15946.21|15826.21|15946.37|15826.37|15946.16|15826.16|9
1649494670000|2022-04-09 08:57:50|15946.23|15826.23|15946.36|15826.36|15946.4|15826.4|15946.16|15826.16|9
1649494680000|2022-04-09 08:58:00|15946.35|15826.35|15946.03|15826.03|15946.35|15826.35|15946.03|15826.03|10
1649494690000|2022-04-09 08:58:10|15946.02|15826.02|15947.53|15827.53|15947.53|15827.53|15946.02|15826.02|10
1649494700000|2022-04-09 08:58:20|15947.67|15827.67|15948.86|15828.86|15949.44|15829.44|15947.66|15827.66|10
1649494710000|2022-04-09 08:58:30|15949.12|15829.12|15948.22|15828.22|15949.16|15829.16|15948.22|15828.22|9
1649494720000|2022-04-09 08:58:40|15948.26|15828.26|15947.88|15827.88|15948.33|15828.33|15947.88|15827.88|9
1649494730000|2022-04-09 08:58:50|15947.85|15827.85|15947.98|15827.98|15947.98|15827.98|15947.76|15827.76|6
1649494740000|2022-04-09 08:59:00|15948.02|15828.02|15947.74|15827.74|15948.02|15828.02|15947.74|15827.74|9
1649494750000|2022-04-09 08:59:10|15947.77|15827.77|15946.28|15826.28|15947.77|15827.77|15946.28|15826.28|10
1649494760000|2022-04-09 08:59:20|15946.36|15826.36|15945.76|15825.76|15946.36|15826.36|15945.76|15825.76|10
1649494770000|2022-04-09 08:59:30|15945.63|15825.63|15946.89|15826.89|15946.89|15826.89|15945.55|15825.55|9
1649494780000|2022-04-09 08:59:40|15947.18|15827.18|15948.26|15828.26|15948.26|15828.26|15947.18|15827.18|8
1649494790000|2022-04-09 08:59:50|15948.31|15828.31|15950.01|15830.01|15950.02|15830.02|15948.31|15828.31|9
1649494800000|2022-04-09 09:00:00|15950.26|15830.26|15954.1|15834.1|15954.1|15834.1|15950.26|15830.26|10
1649494810000|2022-04-09 09:00:10|15954.16|15834.16|15955.03|15835.03|15955.17|15835.17|15954.16|15834.16|10
1649494820000|2022-04-09 09:00:20|15955.13|15835.13|15955.28|15835.28|15955.87|15835.87|15955.13|15835.13|10
1649494830000|2022-04-09 09:00:30|15955.02|15835.02|15955.07|15835.07|15955.5|15835.5|15955.01|15835.01|10
1649494840000|2022-04-09 09:00:40|15955.2|15835.2|15954.03|15834.03|15955.21|15835.21|15954.03|15834.03|9
1649494850000|2022-04-09 09:00:50|15953.98|15833.98|15954.24|15834.24|15954.55|15834.55|15953.92|15833.92|8
1649494860000|2022-04-09 09:01:00|15954.29|15834.29|15954.03|15834.03|15954.29|15834.29|15954|15834|6
1649494870000|2022-04-09 09:01:10|15954.04|15834.04|15953.89|15833.89|15954.2|15834.2|15953.89|15833.89|9
1649494880000|2022-04-09 09:01:20|15954.04|15834.04|15954.23|15834.23|15954.54|15834.54|15953.88|15833.88|10
1649494890000|2022-04-09 09:01:30|15954.53|15834.53|15954.48|15834.48|15954.64|15834.64|15954.41|15834.41|8
1649494900000|2022-04-09 09:01:40|15954.42|15834.42|15954.25|15834.25|15954.51|15834.51|15954.23|15834.23|10
1649494910000|2022-04-09 09:01:50|15954.36|15834.36|15954.09|15834.09|15954.36|15834.36|15953.97|15833.97|7
1649494920000|2022-04-09 09:02:00|15953.98|15833.98|15953.99|15833.99|15954.44|15834.44|15953.91|15833.91|10
1649494930000|2022-04-09 09:02:10|15953.82|15833.82|15952.72|15832.72|15953.86|15833.86|15952.72|15832.72|9
1649494940000|2022-04-09 09:02:20|15952.71|15832.71|15953.31|15833.31|15953.32|15833.32|15952.59|15832.59|9
1649494950000|2022-04-09 09:02:30|15953.21|15833.21|15951.5|15831.5|15953.33|15833.33|15951.5|15831.5|10
1649494960000|2022-04-09 09:02:40|15950.67|15830.67|15947.93|15827.93|15950.67|15830.67|15947.93|15827.93|10
1649494970000|2022-04-09 09:02:50|15948.14|15828.14|15948.14|15828.14|15948.14|15828.14|15947.57|15827.57|9
1649494980000|2022-04-09 09:03:00|15947.57|15827.57|15947.73|15827.73|15947.73|15827.73|15947.48|15827.48|8
1649494990000|2022-04-09 09:03:10|15947.72|15827.72|15946.71|15826.71|15947.72|15827.72|15946.71|15826.71|10
1649495000000|2022-04-09 09:03:20|15946.48|15826.48|15946.37|15826.37|15946.48|15826.48|15945.72|15825.72|9
1649495010000|2022-04-09 09:03:30|15946.27|15826.27|15945.23|15825.23|15946.27|15826.27|15945.23|15825.23|7
1649495020000|2022-04-09 09:03:40|15944.55|15824.55|15945.08|15825.08|15945.08|15825.08|15944.3|15824.3|8
1649495030000|2022-04-09 09:03:50|15945.37|15825.37|15945.5|15825.5|15945.63|15825.63|15945.37|15825.37|7
1649495040000|2022-04-09 09:04:00|15945.44|15825.44|15945.76|15825.76|15945.76|15825.76|15945.44|15825.44|9
1649495050000|2022-04-09 09:04:10|15945.9|15825.9|15945.23|15825.23|15945.97|15825.97|15945.23|15825.23|9
1649495060000|2022-04-09 09:04:20|15945.38|15825.38|15943.38|15823.38|15945.38|15825.38|15943.38|15823.38|9
1649495070000|2022-04-09 09:04:30|15943.14|15823.14|15943.48|15823.48|15943.61|15823.61|15943.04|15823.04|10
1649495080000|2022-04-09 09:04:40|15943.26|15823.26|15941.97|15821.97|15943.26|15823.26|15941.97|15821.97|10
1649495090000|2022-04-09 09:04:50|15941.8|15821.8|15941.33|15821.33|15941.8|15821.8|15941.33|15821.33|10
1649495100000|2022-04-09 09:05:00|15941.58|15821.58|15942.05|15822.05|15942.11|15822.11|15941.31|15821.31|10
1649495110000|2022-04-09 09:05:10|15941.98|15821.98|15941.79|15821.79|15942.21|15822.21|15941.79|15821.79|9
1649495120000|2022-04-09 09:05:20|15941.74|15821.74|15941.68|15821.68|15941.74|15821.74|15941.64|15821.64|7
1649495130000|2022-04-09 09:05:30|15941.71|15821.71|15940.74|15820.74|15941.71|15821.71|15940.74|15820.74|8
1649495140000|2022-04-09 09:05:40|15940.18|15820.18|15939.76|15819.76|15940.18|15820.18|15939.6|15819.6|9
1649495150000|2022-04-09 09:05:50|15939.66|15819.66|15940.43|15820.43|15940.43|15820.43|15939.51|15819.51|10
1649495160000|2022-04-09 09:06:00|15940.62|15820.62|15939.99|15819.99|15940.71|15820.71|15939.99|15819.99|9
1649495170000|2022-04-09 09:06:10|15940.02|15820.02|15940.32|15820.32|15940.32|15820.32|15940.02|15820.02|8
1649495180000|2022-04-09 09:06:20|15940.26|15820.26|15940.47|15820.47|15940.47|15820.47|15939.96|15819.96|8
1649495190000|2022-04-09 09:06:30|15940.69|15820.69|15940.6|15820.6|15940.69|15820.69|15940.04|15820.04|7
1649495200000|2022-04-09 09:06:40|15940.88|15820.88|15941.61|15821.61|15941.61|15821.61|15940.75|15820.75|10
1649495210000|2022-04-09 09:06:50|15941.94|15821.94|15944.54|15824.54|15944.54|15824.54|15941.94|15821.94|9
1649495220000|2022-04-09 09:07:00|15944.67|15824.67|15946.25|15826.25|15946.25|15826.25|15944.65|15824.65|9
1649495230000|2022-04-09 09:07:10|15946.74|15826.74|15945.53|15825.53|15946.74|15826.74|15945.38|15825.38|10
1649495240000|2022-04-09 09:07:20|15945.35|15825.35|15946.8|15826.8|15946.8|15826.8|15945.35|15825.35|10
1649495250000|2022-04-09 09:07:30|15946.65|15826.65|15946.44|15826.44|15946.65|15826.65|15946.07|15826.07|10
1649495260000|2022-04-09 09:07:40|15946.65|15826.65|15946.5|15826.5|15946.95|15826.95|15946.34|15826.34|9
1649495270000|2022-04-09 09:07:50|15946.6|15826.6|15946.63|15826.63|15946.85|15826.85|15946.56|15826.56|10
1649495280000|2022-04-09 09:08:00|15946.61|15826.61|15946.37|15826.37|15946.61|15826.61|15945.91|15825.91|10
1649495290000|2022-04-09 09:08:10|15946.3|15826.3|15947.62|15827.62|15948.23|15828.23|15946.26|15826.26|10
1649495300000|2022-04-09 09:08:20|15947.67|15827.67|15947.62|15827.62|15947.75|15827.75|15947.34|15827.34|10
1649495310000|2022-04-09 09:08:30|15947.19|15827.19|15947.54|15827.54|15947.58|15827.58|15947.16|15827.16|10
1649495320000|2022-04-09 09:08:40|15947.4|15827.4|15947.6|15827.6|15948.05|15828.05|15947.4|15827.4|9
1649495330000|2022-04-09 09:08:50|15947.12|15827.12|15945.32|15825.32|15947.12|15827.12|15945.32|15825.32|9
1649495340000|2022-04-09 09:09:00|15945.35|15825.35|15945.01|15825.01|15945.35|15825.35|15944.16|15824.16|10
1649495350000|2022-04-09 09:09:10|15945.16|15825.16|15946.59|15826.59|15946.59|15826.59|15945.16|15825.16|9
1649495360000|2022-04-09 09:09:20|15946.57|15826.57|15946.97|15826.97|15946.97|15826.97|15946.37|15826.37|10
1649495370000|2022-04-09 09:09:30|15946.99|15826.99|15946.77|15826.77|15947.44|15827.44|15946.77|15826.77|9
1649495380000|2022-04-09 09:09:40|15946.75|15826.75|15946.82|15826.82|15946.88|15826.88|15946.75|15826.75|8
1649495390000|2022-04-09 09:09:50|15946.8|15826.8|15946.72|15826.72|15947.01|15827.01|15946.41|15826.41|10
1649495400000|2022-04-09 09:10:00|15946.56|15826.56|15946.68|15826.68|15946.74|15826.74|15946.49|15826.49|9
1649495410000|2022-04-09 09:10:10|15946.83|15826.83|15946.94|15826.94|15947.12|15827.12|15946.75|15826.75|10
1649495420000|2022-04-09 09:10:20|15947.04|15827.04|15946.64|15826.64|15947.16|15827.16|15946.64|15826.64|9
1649495430000|2022-04-09 09:10:30|15946.65|15826.65|15946.78|15826.78|15946.81|15826.81|15946.41|15826.41|8
1649495440000|2022-04-09 09:10:40|15946.79|15826.79|15946.4|15826.4|15947.02|15827.02|15946.4|15826.4|9
1649495450000|2022-04-09 09:10:50|15946.22|15826.22|15946.66|15826.66|15946.66|15826.66|15945.98|15825.98|9
1649495460000|2022-04-09 09:11:00|15946.79|15826.79|15947.04|15827.04|15947.04|15827.04|15946.76|15826.76|9
1649495470000|2022-04-09 09:11:10|15947.17|15827.17|15947.55|15827.55|15947.81|15827.81|15947.17|15827.17|9
1649495480000|2022-04-09 09:11:20|15947.33|15827.33|15947.87|15827.87|15947.87|15827.87|15947.3|15827.3|8
1649495490000|2022-04-09 09:11:30|15947.78|15827.78|15948.41|15828.41|15948.8|15828.8|15947.78|15827.78|10
1649495500000|2022-04-09 09:11:40|15948.47|15828.47|15948.59|15828.59|15948.77|15828.77|15948.47|15828.47|8
1649495510000|2022-04-09 09:11:50|15948.63|15828.63|15948.48|15828.48|15948.73|15828.73|15948.26|15828.26|9
1649495520000|2022-04-09 09:12:00|15948.6|15828.6|15948.35|15828.35|15948.86|15828.86|15948.19|15828.19|9
1649495530000|2022-04-09 09:12:10|15948.31|15828.31|15948.39|15828.39|15948.73|15828.73|15948.25|15828.25|8
1649495540000|2022-04-09 09:12:20|15948.52|15828.52|15949.34|15829.34|15949.34|15829.34|15948.52|15828.52|10
1649495550000|2022-04-09 09:12:30|15949.35|15829.35|15949.71|15829.71|15949.78|15829.78|15949.35|15829.35|9
1649495560000|2022-04-09 09:12:40|15949.76|15829.76|15950.04|15830.04|15950.04|15830.04|15949.58|15829.58|10
1649495570000|2022-04-09 09:12:50|15949.94|15829.94|15950.73|15830.73|15950.82|15830.82|15949.94|15829.94|10
1649495580000|2022-04-09 09:13:00|15951.55|15831.55|15953.58|15833.58|15953.58|15833.58|15951.54|15831.54|10
1649495590000|2022-04-09 09:13:10|15953.38|15833.38|15951.94|15831.94|15954.19|15834.19|15951.94|15831.94|10
1649495600000|2022-04-09 09:13:20|15951.79|15831.79|15951.86|15831.86|15951.86|15831.86|15950.13|15830.13|9
1649495610000|2022-04-09 09:13:30|15952|15832|15952.62|15832.62|15952.62|15832.62|15951.97|15831.97|10
1649495620000|2022-04-09 09:13:40|15952.63|15832.63|15952.56|15832.56|15953.01|15833.01|15952.39|15832.39|9
1649495630000|2022-04-09 09:13:50|15952.47|15832.47|15952.41|15832.41|15952.62|15832.62|15952.22|15832.22|10
1649495640000|2022-04-09 09:14:00|15952.35|15832.35|15952.38|15832.38|15952.44|15832.44|15952.03|15832.03|8
1649495650000|2022-04-09 09:14:10|15952.49|15832.49|15952.68|15832.68|15952.69|15832.69|15952.44|15832.44|8
1649495660000|2022-04-09 09:14:20|15953.32|15833.32|15953.15|15833.15|15953.32|15833.32|15953.07|15833.07|8
1649495670000|2022-04-09 09:14:30|15953.12|15833.12|15952.85|15832.85|15953.21|15833.21|15952.85|15832.85|10
1649495680000|2022-04-09 09:14:40|15952.84|15832.84|15952.95|15832.95|15953.13|15833.13|15952.81|15832.81|8
1649495690000|2022-04-09 09:14:50|15952.96|15832.96|15953.88|15833.88|15954.09|15834.09|15952.93|15832.93|9
1649495700000|2022-04-09 09:15:00|15953.89|15833.89|15953.44|15833.44|15953.89|15833.89|15953.08|15833.08|4
1649495710000|2022-04-09 09:15:10|15953.5|15833.5|15954.63|15834.63|15954.63|15834.63|15953.5|15833.5|9
1649495720000|2022-04-09 09:15:20|15954.6|15834.6|15954.18|15834.18|15954.6|15834.6|15954.18|15834.18|9
1649495730000|2022-04-09 09:15:30|15954.15|15834.15|15954.35|15834.35|15954.48|15834.48|15953.9|15833.9|10
1649495740000|2022-04-09 09:15:40|15954.48|15834.48|15955.78|15835.78|15955.78|15835.78|15954.34|15834.34|10
1649495750000|2022-04-09 09:15:50|15955.81|15835.81|15956.79|15836.79|15956.79|15836.79|15955.07|15835.07|10
1649495760000|2022-04-09 09:16:00|15956.73|15836.73|15952.98|15832.98|15956.86|15836.86|15952.98|15832.98|10
1649495770000|2022-04-09 09:16:10|15952.74|15832.74|15950.64|15830.64|15952.74|15832.74|15950.64|15830.64|10
1649495780000|2022-04-09 09:16:20|15950.51|15830.51|15949.28|15829.28|15950.51|15830.51|15949.25|15829.25|8
1649495790000|2022-04-09 09:16:30|15949.29|15829.29|15949.36|15829.36|15949.42|15829.42|15949.29|15829.29|7
1649495800000|2022-04-09 09:16:40|15949.22|15829.22|15949.71|15829.71|15949.71|15829.71|15949.16|15829.16|8
1649495810000|2022-04-09 09:16:50|15949.77|15829.77|15949.31|15829.31|15949.91|15829.91|15949.25|15829.25|8
1649495820000|2022-04-09 09:17:00|15949.21|15829.21|15948.52|15828.52|15949.21|15829.21|15948.48|15828.48|9
1649495830000|2022-04-09 09:17:10|15948.15|15828.15|15948.28|15828.28|15948.49|15828.49|15948.06|15828.06|9
1649495840000|2022-04-09 09:17:20|15948.05|15828.05|15948.62|15828.62|15948.63|15828.63|15947.99|15827.99|8
1649495850000|2022-04-09 09:17:30|15948.52|15828.52|15948.54|15828.54|15948.7|15828.7|15947.94|15827.94|10
1649495860000|2022-04-09 09:17:40|15948.53|15828.53|15949.57|15829.57|15949.8|15829.8|15948.53|15828.53|9
1649495870000|2022-04-09 09:17:50|15949.53|15829.53|15947.6|15827.6|15949.53|15829.53|15947.6|15827.6|9
1649495880000|2022-04-09 09:18:00|15947.65|15827.65|15947.28|15827.28|15947.65|15827.65|15947.27|15827.27|9
1649495890000|2022-04-09 09:18:10|15947.29|15827.29|15946.87|15826.87|15947.32|15827.32|15946.87|15826.87|7
1649495900000|2022-04-09 09:18:20|15946.86|15826.86|15946.39|15826.39|15946.86|15826.86|15946.02|15826.02|9
1649495910000|2022-04-09 09:18:30|15946.37|15826.37|15946.09|15826.09|15946.37|15826.37|15946.04|15826.04|9
1649495920000|2022-04-09 09:18:40|15946.12|15826.12|15945.82|15825.82|15946.12|15826.12|15945.77|15825.77|8
1649495930000|2022-04-09 09:18:50|15945.5|15825.5|15944.1|15824.1|15945.61|15825.61|15944.1|15824.1|8
1649495940000|2022-04-09 09:19:00|15944.11|15824.11|15941.82|15821.82|15944.11|15824.11|15941.82|15821.82|8
1649495950000|2022-04-09 09:19:10|15941.61|15821.61|15940.67|15820.67|15941.61|15821.61|15940.5|15820.5|9
1649495960000|2022-04-09 09:19:20|15940.34|15820.34|15938.89|15818.89|15940.34|15820.34|15938.89|15818.89|10
1649495970000|2022-04-09 09:19:30|15939.03|15819.03|15938.44|15818.44|15939.08|15819.08|15938.24|15818.24|10
1649495980000|2022-04-09 09:19:40|15938.28|15818.28|15938.26|15818.26|15938.45|15818.45|15938.21|15818.21|8
1649495990000|2022-04-09 09:19:50|15938.42|15818.42|15938.45|15818.45|15938.52|15818.52|15938.25|15818.25|9
1649496000000|2022-04-09 09:20:00|15938.39|15818.39|15937.43|15817.43|15938.39|15818.39|15937.43|15817.43|9
1649496010000|2022-04-09 09:20:10|15937.32|15817.32|15937.75|15817.75|15937.77|15817.77|15937.24|15817.24|9
1649496020000|2022-04-09 09:20:20|15937.68|15817.68|15938.65|15818.65|15938.65|15818.65|15937.59|15817.59|9
1649496030000|2022-04-09 09:20:30|15938.54|15818.54|15937.42|15817.42|15938.54|15818.54|15937.05|15817.05|9
1649496040000|2022-04-09 09:20:40|15937.22|15817.22|15937.17|15817.17|15937.3|15817.3|15937.07|15817.07|8
1649496050000|2022-04-09 09:20:50|15936.9|15816.9|15936.8|15816.8|15936.96|15816.96|15936.56|15816.56|9
1649496060000|2022-04-09 09:21:00|15936.92|15816.92|15936.4|15816.4|15936.92|15816.92|15936.22|15816.22|10
1649496070000|2022-04-09 09:21:10|15936.37|15816.37|15936.11|15816.11|15936.37|15816.37|15935.48|15815.48|9
1649496080000|2022-04-09 09:21:20|15936.22|15816.22|15936.22|15816.22|15936.34|15816.34|15936.2|15816.2|9
1649496090000|2022-04-09 09:21:30|15936.23|15816.23|15937.22|15817.22|15937.22|15817.22|15936.23|15816.23|8
1649496100000|2022-04-09 09:21:40|15937.27|15817.27|15937.68|15817.68|15937.68|15817.68|15937.27|15817.27|9
1649496110000|2022-04-09 09:21:50|15937.71|15817.71|15938.63|15818.63|15938.63|15818.63|15937.68|15817.68|9
1649496120000|2022-04-09 09:22:00|15938.55|15818.55|15940.23|15820.23|15940.23|15820.23|15938.55|15818.55|10
1649496130000|2022-04-09 09:22:10|15940.35|15820.35|15940.87|15820.87|15941.3|15821.3|15940.35|15820.35|10
1649496140000|2022-04-09 09:22:20|15940.89|15820.89|15942.13|15822.13|15942.13|15822.13|15940.89|15820.89|9
1649496150000|2022-04-09 09:22:30|15942.33|15822.33|15942.56|15822.56|15942.56|15822.56|15942.33|15822.33|9
1649496160000|2022-04-09 09:22:40|15942.53|15822.53|15942.85|15822.85|15942.85|15822.85|15942.38|15822.38|8
1649496170000|2022-04-09 09:22:50|15942.99|15822.99|15943.54|15823.54|15943.54|15823.54|15942.99|15822.99|4
1649496180000|2022-04-09 09:23:00|15943.58|15823.58|15943.26|15823.26|15943.78|15823.78|15943.26|15823.26|9
1649496190000|2022-04-09 09:23:10|15943.28|15823.28|15942.68|15822.68|15943.28|15823.28|15942.65|15822.65|8
1649496200000|2022-04-09 09:23:20|15942.66|15822.66|15939.56|15819.56|15942.66|15822.66|15939.56|15819.56|10
1649496210000|2022-04-09 09:23:30|15939.19|15819.19|15938.1|15818.1|15939.19|15819.19|15938.1|15818.1|7
1649496220000|2022-04-09 09:23:40|15937.95|15817.95|15937.13|15817.13|15937.95|15817.95|15937.13|15817.13|10
1649496230000|2022-04-09 09:23:50|15936.79|15816.79|15933.84|15813.84|15936.84|15816.84|15933.84|15813.84|10
1649496240000|2022-04-09 09:24:00|15934.12|15814.12|15933.55|15813.55|15934.12|15814.12|15933.36|15813.36|10
1649496250000|2022-04-09 09:24:10|15933.62|15813.62|15932.91|15812.91|15933.62|15813.62|15932.91|15812.91|7
1649496260000|2022-04-09 09:24:20|15932.83|15812.83|15932.8|15812.8|15933.16|15813.16|15932.57|15812.57|10
1649496270000|2022-04-09 09:24:30|15932.62|15812.62|15930.1|15810.1|15932.62|15812.62|15930.1|15810.1|10
1649496280000|2022-04-09 09:24:40|15929.97|15809.97|15928.13|15808.13|15929.97|15809.97|15928.13|15808.13|10
1649496290000|2022-04-09 09:24:50|15927.23|15807.23|15926.05|15806.05|15927.23|15807.23|15926.05|15806.05|10
1649496300000|2022-04-09 09:25:00|15926.14|15806.14|15925.02|15805.02|15926.14|15806.14|15925|15805|10
1649496310000|2022-04-09 09:25:10|15924.95|15804.95|15923.45|15803.45|15924.95|15804.95|15923.45|15803.45|10
1649496320000|2022-04-09 09:25:20|15923.44|15803.44|15921.77|15801.77|15923.44|15803.44|15921.15|15801.15|9
1649496330000|2022-04-09 09:25:30|15921.91|15801.91|15921.09|15801.09|15922.12|15802.12|15921.09|15801.09|9
1649496340000|2022-04-09 09:25:40|15920.99|15800.99|15920.39|15800.39|15921.01|15801.01|15920.39|15800.39|7
1649496350000|2022-04-09 09:25:50|15920.12|15800.12|15919.69|15799.69|15920.12|15800.12|15919.63|15799.63|9
1649496360000|2022-04-09 09:26:00|15919.93|15799.93|15916.93|15796.93|15919.93|15799.93|15916.93|15796.93|10
1649496370000|2022-04-09 09:26:10|15916.49|15796.49|15916.24|15796.24|15916.62|15796.62|15916.09|15796.09|10
1649496380000|2022-04-09 09:26:20|15916.04|15796.04|15917.66|15797.66|15917.66|15797.66|15916.04|15796.04|10
1649496390000|2022-04-09 09:26:30|15917.99|15797.99|15919.22|15799.22|15919.22|15799.22|15917.99|15797.99|8
1649496400000|2022-04-09 09:26:40|15919.51|15799.51|15922.25|15802.25|15922.25|15802.25|15919.44|15799.44|10
1649496410000|2022-04-09 09:26:50|15922.34|15802.34|15922.89|15802.89|15923.3|15803.3|15922.34|15802.34|9
1649496420000|2022-04-09 09:27:00|15923.03|15803.03|15921.12|15801.12|15923.03|15803.03|15921.12|15801.12|10
1649496430000|2022-04-09 09:27:10|15921.04|15801.04|15920.52|15800.52|15921.08|15801.08|15920.26|15800.26|9
1649496440000|2022-04-09 09:27:20|15920.38|15800.38|15920.52|15800.52|15920.52|15800.52|15919.74|15799.74|9
1649496450000|2022-04-09 09:27:30|15920.43|15800.43|15921.45|15801.45|15921.53|15801.53|15920.43|15800.43|10
1649496460000|2022-04-09 09:27:40|15921.78|15801.78|15923.78|15803.78|15923.78|15803.78|15921.78|15801.78|10
1649496470000|2022-04-09 09:27:50|15923.87|15803.87|15924.04|15804.04|15924.77|15804.77|15923.87|15803.87|10
1649496480000|2022-04-09 09:28:00|15924.15|15804.15|15924.4|15804.4|15924.42|15804.42|15924.15|15804.15|10
1649496490000|2022-04-09 09:28:10|15924.45|15804.45|15923.45|15803.45|15924.59|15804.59|15923.26|15803.26|7
1649496500000|2022-04-09 09:28:20|15923.38|15803.38|15923.87|15803.87|15923.87|15803.87|15923.34|15803.34|10
1649496510000|2022-04-09 09:28:30|15923.96|15803.96|15922.29|15802.29|15923.96|15803.96|15922.29|15802.29|10
1649496520000|2022-04-09 09:28:40|15922.11|15802.11|15921.87|15801.87|15922.11|15802.11|15921.42|15801.42|10
1649496530000|2022-04-09 09:28:50|15921.86|15801.86|15920.73|15800.73|15921.94|15801.94|15920.73|15800.73|8
1649496540000|2022-04-09 09:29:00|15920.72|15800.72|15919.76|15799.76|15920.72|15800.72|15919.76|15799.76|10
1649496550000|2022-04-09 09:29:10|15919.66|15799.66|15918.79|15798.79|15919.66|15799.66|15918.59|15798.59|9
1649496560000|2022-04-09 09:29:20|15918.83|15798.83|15918.49|15798.49|15919.55|15799.55|15918.49|15798.49|9
1649496570000|2022-04-09 09:29:30|15918.62|15798.62|15919.52|15799.52|15919.53|15799.53|15918.5|15798.5|9
1649496580000|2022-04-09 09:29:40|15919.5|15799.5|15918.78|15798.78|15919.53|15799.53|15918.78|15798.78|10
1649496590000|2022-04-09 09:29:50|15918.56|15798.56|15918.62|15798.62|15918.62|15798.62|15918.33|15798.33|10
1649496600000|2022-04-09 09:30:00|15918.75|15798.75|15917.63|15797.63|15918.75|15798.75|15917.54|15797.54|10
1649496610000|2022-04-09 09:30:10|15917.64|15797.64|15918.83|15798.83|15918.83|15798.83|15917.64|15797.64|9
1649496620000|2022-04-09 09:30:20|15919.57|15799.57|15919.81|15799.81|15920.1|15800.1|15919.57|15799.57|10
1649496630000|2022-04-09 09:30:30|15919.63|15799.63|15919.86|15799.86|15919.86|15799.86|15919.63|15799.63|10
1649496640000|2022-04-09 09:30:40|15919.84|15799.84|15920.33|15800.33|15920.33|15800.33|15919.73|15799.73|9
1649496650000|2022-04-09 09:30:50|15920.43|15800.43|15920.97|15800.97|15920.97|15800.97|15920.43|15800.43|9
1649496660000|2022-04-09 09:31:00|15921.09|15801.09|15922.01|15802.01|15922.01|15802.01|15921.09|15801.09|8
1649496670000|2022-04-09 09:31:10|15922.07|15802.07|15922.65|15802.65|15922.65|15802.65|15921.99|15801.99|8
1649496680000|2022-04-09 09:31:20|15922.53|15802.53|15925.74|15805.74|15925.74|15805.74|15922.41|15802.41|10
1649496690000|2022-04-09 09:31:30|15926.7|15806.7|15926.2|15806.2|15926.7|15806.7|15925.7|15805.7|10
1649496700000|2022-04-09 09:31:40|15926.09|15806.09|15925.81|15805.81|15926.09|15806.09|15925.57|15805.57|8
1649496710000|2022-04-09 09:31:50|15925.75|15805.75|15926.26|15806.26|15926.34|15806.34|15925.75|15805.75|10
1649496720000|2022-04-09 09:32:00|15926.51|15806.51|15925.35|15805.35|15926.52|15806.52|15925.35|15805.35|10
1649496730000|2022-04-09 09:32:10|15925.3|15805.3|15924.14|15804.14|15925.3|15805.3|15924.14|15804.14|10
1649496740000|2022-04-09 09:32:20|15923.86|15803.86|15923.37|15803.37|15924.09|15804.09|15923.29|15803.29|9
1649496750000|2022-04-09 09:32:30|15923.04|15803.04|15920.93|15800.93|15923.04|15803.04|15920.93|15800.93|10
1649496760000|2022-04-09 09:32:40|15920.63|15800.63|15919.86|15799.86|15920.63|15800.63|15919.47|15799.47|10
1649496770000|2022-04-09 09:32:50|15919.83|15799.83|15919.07|15799.07|15920.21|15800.21|15919.07|15799.07|10
1649496780000|2022-04-09 09:33:00|15919.12|15799.12|15917.61|15797.61|15919.12|15799.12|15917.43|15797.43|10
1649496790000|2022-04-09 09:33:10|15917.52|15797.52|15916.8|15796.8|15917.62|15797.62|15916.78|15796.78|10
1649496800000|2022-04-09 09:33:20|15916.94|15796.94|15916.52|15796.52|15916.94|15796.94|15916.5|15796.5|10
1649496810000|2022-04-09 09:33:30|15916.37|15796.37|15916.24|15796.24|15916.4|15796.4|15915.5|15795.5|10
1649496820000|2022-04-09 09:33:40|15916.3|15796.3|15916.06|15796.06|15916.32|15796.32|15915.86|15795.86|9
1649496830000|2022-04-09 09:33:50|15915.9|15795.9|15915.65|15795.65|15915.91|15795.91|15915.12|15795.12|7
1649496840000|2022-04-09 09:34:00|15915.64|15795.64|15915.51|15795.51|15915.65|15795.65|15915.14|15795.14|10
1649496850000|2022-04-09 09:34:10|15915.35|15795.35|15915.83|15795.83|15915.83|15795.83|15915.21|15795.21|8
1649496860000|2022-04-09 09:34:20|15915.95|15795.95|15916.05|15796.05|15916.23|15796.23|15915.79|15795.79|9
1649496870000|2022-04-09 09:34:30|15915.81|15795.81|15914.58|15794.58|15915.81|15795.81|15914.51|15794.51|9
1649496880000|2022-04-09 09:34:40|15914.75|15794.75|15913.88|15793.88|15914.75|15794.75|15913.8|15793.8|10
1649496890000|2022-04-09 09:34:50|15913.82|15793.82|15914.75|15794.75|15914.75|15794.75|15913.78|15793.78|10
1649496900000|2022-04-09 09:35:00|15914.83|15794.83|15914.53|15794.53|15915|15795|15914.44|15794.44|10
1649496910000|2022-04-09 09:35:10|15914.41|15794.41|15914.74|15794.74|15914.78|15794.78|15914.41|15794.41|9
1649496920000|2022-04-09 09:35:20|15914.91|15794.91|15915.57|15795.57|15915.57|15795.57|15914.89|15794.89|7
1649496930000|2022-04-09 09:35:30|15915.52|15795.52|15916.2|15796.2|15916.2|15796.2|15915.52|15795.52|9
1649496940000|2022-04-09 09:35:40|15916.19|15796.19|15916.82|15796.82|15916.82|15796.82|15916.19|15796.19|8
1649496950000|2022-04-09 09:35:50|15917.14|15797.14|15917.8|15797.8|15917.8|15797.8|15917.14|15797.14|8
1649496960000|2022-04-09 09:36:00|15917.76|15797.76|15918.52|15798.52|15918.62|15798.62|15917.69|15797.69|9
1649496970000|2022-04-09 09:36:10|15918.2|15798.2|15920.35|15800.35|15920.35|15800.35|15918.2|15798.2|8
1649496980000|2022-04-09 09:36:20|15920.46|15800.46|15925.79|15805.79|15925.79|15805.79|15920.46|15800.46|10
1649496990000|2022-04-09 09:36:30|15925.9|15805.9|15927.35|15807.35|15927.43|15807.43|15925.9|15805.9|10
1649497000000|2022-04-09 09:36:40|15927.05|15807.05|15928.04|15808.04|15928.04|15808.04|15927.05|15807.05|10
1649497010000|2022-04-09 09:36:50|15928.09|15808.09|15928.82|15808.82|15928.82|15808.82|15928.09|15808.09|9
1649497020000|2022-04-09 09:37:00|15928.93|15808.93|15926.88|15806.88|15928.93|15808.93|15926.88|15806.88|10
1649497030000|2022-04-09 09:37:10|15927.23|15807.23|15926.93|15806.93|15927.23|15807.23|15926.86|15806.86|9
1649497040000|2022-04-09 09:37:20|15926.92|15806.92|15927.74|15807.74|15927.74|15807.74|15926.92|15806.92|9
1649497050000|2022-04-09 09:37:30|15928.08|15808.08|15928.86|15808.86|15928.86|15808.86|15927.95|15807.95|8
1649497060000|2022-04-09 09:37:40|15929.07|15809.07|15927.28|15807.28|15929.13|15809.13|15927.23|15807.23|10
1649497070000|2022-04-09 09:37:50|15927.22|15807.22|15927.02|15807.02|15927.22|15807.22|15926.65|15806.65|10
1649497080000|2022-04-09 09:38:00|15927.26|15807.26|15927.24|15807.24|15927.54|15807.54|15927.24|15807.24|10
1649497090000|2022-04-09 09:38:10|15926.96|15806.96|15927.54|15807.54|15927.54|15807.54|15926.73|15806.73|10
1649497100000|2022-04-09 09:38:20|15927.51|15807.51|15927.3|15807.3|15927.61|15807.61|15927.3|15807.3|8
1649497110000|2022-04-09 09:38:30|15927.33|15807.33|15927.16|15807.16|15927.47|15807.47|15927.16|15807.16|8
1649497120000|2022-04-09 09:38:40|15927.14|15807.14|15927.16|15807.16|15927.29|15807.29|15927.13|15807.13|5
1649497130000|2022-04-09 09:38:50|15927.15|15807.15|15927.23|15807.23|15927.23|15807.23|15927.06|15807.06|6
1649497140000|2022-04-09 09:39:00|15927.33|15807.33|15927.88|15807.88|15927.88|15807.88|15927.33|15807.33|7
1649497150000|2022-04-09 09:39:10|15927.85|15807.85|15927.8|15807.8|15927.89|15807.89|15927.74|15807.74|9
1649497160000|2022-04-09 09:39:20|15927.52|15807.52|15927.21|15807.21|15927.52|15807.52|15927.16|15807.16|9
1649497170000|2022-04-09 09:39:30|15927.1|15807.1|15927.29|15807.29|15927.39|15807.39|15927.07|15807.07|7
1649497180000|2022-04-09 09:39:40|15927.26|15807.26|15925.9|15805.9|15927.4|15807.4|15925.81|15805.81|9
1649497190000|2022-04-09 09:39:50|15925.07|15805.07|15924.94|15804.94|15925.07|15805.07|15924.54|15804.54|9
1649497200000|2022-04-09 09:40:00|15924.76|15804.76|15922.99|15802.99|15924.82|15804.82|15922.99|15802.99|10
1649497210000|2022-04-09 09:40:10|15923|15803|15922.64|15802.64|15923.1|15803.1|15922.64|15802.64|8
1649497220000|2022-04-09 09:40:20|15922.4|15802.4|15921.33|15801.33|15922.4|15802.4|15921.3|15801.3|9
1649497230000|2022-04-09 09:40:30|15921.98|15801.98|15920.02|15800.02|15921.98|15801.98|15919.87|15799.87|10
1649497240000|2022-04-09 09:40:40|15919.93|15799.93|15919.1|15799.1|15919.95|15799.95|15918.84|15798.84|8
1649497250000|2022-04-09 09:40:50|15919.19|15799.19|15918.27|15798.27|15919.19|15799.19|15918.27|15798.27|9
1649497260000|2022-04-09 09:41:00|15918.32|15798.32|15918.16|15798.16|15918.32|15798.32|15918.03|15798.03|9
1649497270000|2022-04-09 09:41:10|15918.2|15798.2|15916.93|15796.93|15918.51|15798.51|15916.93|15796.93|8
1649497280000|2022-04-09 09:41:20|15917.09|15797.09|15915.34|15795.34|15917.28|15797.28|15915.34|15795.34|10
1649497290000|2022-04-09 09:41:30|15915.32|15795.32|15913.54|15793.54|15915.32|15795.32|15913.54|15793.54|8
1649497300000|2022-04-09 09:41:40|15913.44|15793.44|15911.28|15791.28|15913.78|15793.78|15911.18|15791.18|10
1649497310000|2022-04-09 09:41:50|15911.22|15791.22|15911.46|15791.46|15911.5|15791.5|15911.22|15791.22|9
1649497320000|2022-04-09 09:42:00|15911.52|15791.52|15912.69|15792.69|15912.69|15792.69|15911.2|15791.2|10
1649497330000|2022-04-09 09:42:10|15912.61|15792.61|15913.1|15793.1|15913.52|15793.52|15912.48|15792.48|10
1649497340000|2022-04-09 09:42:20|15913.14|15793.14|15913.22|15793.22|15913.29|15793.29|15912.87|15792.87|10
1649497350000|2022-04-09 09:42:30|15913.97|15793.97|15912.65|15792.65|15913.97|15793.97|15912.65|15792.65|8
1649497360000|2022-04-09 09:42:40|15912.66|15792.66|15912.56|15792.56|15912.68|15792.68|15912.53|15792.53|10
1649497370000|2022-04-09 09:42:50|15912.67|15792.67|15911.81|15791.81|15912.67|15792.67|15911.64|15791.64|10
1649497380000|2022-04-09 09:43:00|15911.97|15791.97|15911.65|15791.65|15912.13|15792.13|15911.65|15791.65|9
1649497390000|2022-04-09 09:43:10|15911.85|15791.85|15912.14|15792.14|15912.14|15792.14|15911.69|15791.69|10
1649497400000|2022-04-09 09:43:20|15911.92|15791.92|15911.72|15791.72|15911.92|15791.92|15911.67|15791.67|9
1649497410000|2022-04-09 09:43:30|15911.89|15791.89|15910.67|15790.67|15911.96|15791.96|15910.67|15790.67|9
1649497420000|2022-04-09 09:43:40|15910.64|15790.64|15906.3|15786.3|15910.64|15790.64|15906.3|15786.3|9
1649497430000|2022-04-09 09:43:50|15906.28|15786.28|15904.68|15784.68|15906.28|15786.28|15904.68|15784.68|9
1649497440000|2022-04-09 09:44:00|15904.39|15784.39|15902.9|15782.9|15904.39|15784.39|15902.9|15782.9|9
1649497450000|2022-04-09 09:44:10|15902.75|15782.75|15902.27|15782.27|15902.86|15782.86|15902.22|15782.22|10
1649497460000|2022-04-09 09:44:20|15902.32|15782.32|15902.26|15782.26|15902.44|15782.44|15902.15|15782.15|9
1649497470000|2022-04-09 09:44:30|15902.19|15782.19|15901.61|15781.61|15902.19|15782.19|15901.44|15781.44|10
1649497480000|2022-04-09 09:44:40|15901.55|15781.55|15901.62|15781.62|15901.62|15781.62|15900.89|15780.89|10
1649497490000|2022-04-09 09:44:50|15901.64|15781.64|15902.24|15782.24|15902.38|15782.38|15901.64|15781.64|9
1649497500000|2022-04-09 09:45:00|15902.34|15782.34|15900.87|15780.87|15902.34|15782.34|15900.87|15780.87|10
1649497510000|2022-04-09 09:45:10|15900.29|15780.29|15900.62|15780.62|15900.66|15780.66|15900.29|15780.29|10
1649497520000|2022-04-09 09:45:20|15900.65|15780.65|15900.44|15780.44|15900.77|15780.77|15900.44|15780.44|9
1649497530000|2022-04-09 09:45:30|15900.36|15780.36|15899.79|15779.79|15900.42|15780.42|15899.79|15779.79|9
1649497540000|2022-04-09 09:45:40|15899.8|15779.8|15899.91|15779.91|15899.97|15779.97|15899.8|15779.8|7
1649497550000|2022-04-09 09:45:50|15899.84|15779.84|15899.25|15779.25|15899.84|15779.84|15899.21|15779.21|10
1649497560000|2022-04-09 09:46:00|15899.24|15779.24|15899.92|15779.92|15900.05|15780.05|15899.03|15779.03|10
1649497570000|2022-04-09 09:46:10|15900.02|15780.02|15900.49|15780.49|15900.51|15780.51|15900.02|15780.02|9
1649497580000|2022-04-09 09:46:20|15900.42|15780.42|15899.39|15779.39|15900.42|15780.42|15899.39|15779.39|9
1649497590000|2022-04-09 09:46:30|15899.36|15779.36|15899.52|15779.52|15899.84|15779.84|15899.3|15779.3|9
1649497600000|2022-04-09 09:46:40|15899.55|15779.55|15900.22|15780.22|15900.27|15780.27|15899.55|15779.55|10
1649497610000|2022-04-09 09:46:50|15900.35|15780.35|15902.08|15782.08|15902.08|15782.08|15900.35|15780.35|8
1649497620000|2022-04-09 09:47:00|15902.04|15782.04|15901.45|15781.45|15902.19|15782.19|15901.45|15781.45|10
1649497630000|2022-04-09 09:47:10|15901.38|15781.38|15900.57|15780.57|15901.38|15781.38|15900.57|15780.57|10
1649497640000|2022-04-09 09:47:20|15900.52|15780.52|15900.58|15780.58|15900.61|15780.61|15900.46|15780.46|10
1649497650000|2022-04-09 09:47:30|15900.61|15780.61|15901.27|15781.27|15901.27|15781.27|15900.52|15780.52|8
1649497660000|2022-04-09 09:47:40|15901.3|15781.3|15901.77|15781.77|15901.77|15781.77|15901.28|15781.28|9
1649497670000|2022-04-09 09:47:50|15901.93|15781.93|15901.2|15781.2|15901.93|15781.93|15900.84|15780.84|10
1649497680000|2022-04-09 09:48:00|15901.52|15781.52|15901.74|15781.74|15901.8|15781.8|15901.52|15781.52|8
1649497690000|2022-04-09 09:48:10|15901.69|15781.69|15903.72|15783.72|15903.72|15783.72|15901.69|15781.69|10
1649497700000|2022-04-09 09:48:20|15904.62|15784.62|15907.15|15787.15|15907.15|15787.15|15904.62|15784.62|10
1649497710000|2022-04-09 09:48:30|15907.36|15787.36|15911.55|15791.55|15911.55|15791.55|15907.36|15787.36|10
1649497720000|2022-04-09 09:48:40|15911.58|15791.58|15913.2|15793.2|15913.75|15793.75|15911.58|15791.58|10
1649497730000|2022-04-09 09:48:50|15913.14|15793.14|15917.01|15797.01|15917.01|15797.01|15913.14|15793.14|10
1649497740000|2022-04-09 09:49:00|15916.86|15796.86|15916.63|15796.63|15917.5|15797.5|15916.28|15796.28|10
1649497750000|2022-04-09 09:49:10|15916.97|15796.97|15918.91|15798.91|15918.91|15798.91|15916.97|15796.97|9
1649497760000|2022-04-09 09:49:20|15918.92|15798.92|15921.07|15801.07|15921.07|15801.07|15918.85|15798.85|9
1649497770000|2022-04-09 09:49:30|15920.69|15800.69|15920.86|15800.86|15922.06|15802.06|15920.69|15800.69|8
1649497780000|2022-04-09 09:49:40|15921.09|15801.09|15921.73|15801.73|15921.73|15801.73|15921.09|15801.09|7
1649497790000|2022-04-09 09:49:50|15921.78|15801.78|15922.25|15802.25|15922.25|15802.25|15921.78|15801.78|9
1649497800000|2022-04-09 09:50:00|15922.09|15802.09|15921.91|15801.91|15922.64|15802.64|15921.69|15801.69|10
1649497810000|2022-04-09 09:50:10|15921.97|15801.97|15925.42|15805.42|15925.42|15805.42|15921.97|15801.97|9
1649497820000|2022-04-09 09:50:20|15925.5|15805.5|15927.39|15807.39|15927.39|15807.39|15925.5|15805.5|10
1649497830000|2022-04-09 09:50:30|15928.31|15808.31|15928.78|15808.78|15928.78|15808.78|15928.31|15808.31|8
1649497840000|2022-04-09 09:50:40|15930.45|15810.45|15932.31|15812.31|15932.31|15812.31|15930.45|15810.45|9
1649497850000|2022-04-09 09:50:50|15931.98|15811.98|15932.5|15812.5|15932.55|15812.55|15931.23|15811.23|9
1649497860000|2022-04-09 09:51:00|15932.53|15812.53|15931.24|15811.24|15932.53|15812.53|15931.24|15811.24|9
1649497870000|2022-04-09 09:51:10|15931.07|15811.07|15929.34|15809.34|15931.07|15811.07|15929.32|15809.32|10
1649497880000|2022-04-09 09:51:20|15929.31|15809.31|15927.97|15807.97|15929.31|15809.31|15927.88|15807.88|9
1649497890000|2022-04-09 09:51:30|15927.92|15807.92|15928.04|15808.04|15928.04|15808.04|15927.78|15807.78|8
1649497900000|2022-04-09 09:51:40|15928.25|15808.25|15929.89|15809.89|15929.89|15809.89|15928.25|15808.25|10
1649497910000|2022-04-09 09:51:50|15929.91|15809.91|15930.66|15810.66|15930.66|15810.66|15929.91|15809.91|9
1649497920000|2022-04-09 09:52:00|15930.75|15810.75|15931.06|15811.06|15931.06|15811.06|15930.61|15810.61|10
1649497930000|2022-04-09 09:52:10|15930.98|15810.98|15929.97|15809.97|15930.98|15810.98|15929.97|15809.97|7
1649497940000|2022-04-09 09:52:20|15930.01|15810.01|15930.5|15810.5|15930.5|15810.5|15929.75|15809.75|10
1649497950000|2022-04-09 09:52:30|15930.41|15810.41|15929.64|15809.64|15930.41|15810.41|15929.6|15809.6|10
1649497960000|2022-04-09 09:52:40|15930.49|15810.49|15931.05|15811.05|15931.24|15811.24|15930.46|15810.46|10
1649497970000|2022-04-09 09:52:50|15931.13|15811.13|15931.57|15811.57|15931.57|15811.57|15931.13|15811.13|8
1649497980000|2022-04-09 09:53:00|15931.98|15811.98|15932.28|15812.28|15932.28|15812.28|15931.12|15811.12|10
1649497990000|2022-04-09 09:53:10|15932.84|15812.84|15934.03|15814.03|15934.03|15814.03|15932.84|15812.84|9
1649498000000|2022-04-09 09:53:20|15933.97|15813.97|15934.63|15814.63|15934.66|15814.66|15933.97|15813.97|10
1649498010000|2022-04-09 09:53:30|15934.65|15814.65|15934.44|15814.44|15934.88|15814.88|15934.4|15814.4|8
1649498020000|2022-04-09 09:53:40|15934.51|15814.51|15936.16|15816.16|15936.16|15816.16|15934.51|15814.51|8
1649498030000|2022-04-09 09:53:50|15936.2|15816.2|15937.29|15817.29|15937.63|15817.63|15936.2|15816.2|10
1649498040000|2022-04-09 09:54:00|15937.28|15817.28|15936.92|15816.92|15937.39|15817.39|15936.79|15816.79|9
1649498050000|2022-04-09 09:54:10|15936.63|15816.63|15937.28|15817.28|15937.28|15817.28|15936.63|15816.63|8
1649498060000|2022-04-09 09:54:20|15937.45|15817.45|15938.93|15818.93|15939|15819|15937.41|15817.41|10
1649498070000|2022-04-09 09:54:30|15939.11|15819.11|15939.57|15819.57|15939.59|15819.59|15939.04|15819.04|10
1649498080000|2022-04-09 09:54:40|15939.59|15819.59|15942.89|15822.89|15942.89|15822.89|15939.59|15819.59|10
1649498090000|2022-04-09 09:54:50|15944.27|15824.27|15946.06|15826.06|15946.06|15826.06|15944.27|15824.27|9
1649498100000|2022-04-09 09:55:00|15946.37|15826.37|15946.1|15826.1|15946.37|15826.37|15946.08|15826.08|9
1649498110000|2022-04-09 09:55:10|15946.45|15826.45|15947.8|15827.8|15947.86|15827.86|15946.45|15826.45|6
1649498120000|2022-04-09 09:55:20|15947.89|15827.89|15947.47|15827.47|15948.43|15828.43|15947.47|15827.47|7
1649498130000|2022-04-09 09:55:30|15947.4|15827.4|15946.75|15826.75|15948.08|15828.08|15946.75|15826.75|9
1649498140000|2022-04-09 09:55:40|15946.68|15826.68|15946.66|15826.66|15946.91|15826.91|15946.64|15826.64|9
1649498150000|2022-04-09 09:55:50|15946.69|15826.69|15947.25|15827.25|15947.25|15827.25|15946.4|15826.4|8
1649498160000|2022-04-09 09:56:00|15947.29|15827.29|15947.76|15827.76|15947.76|15827.76|15946.48|15826.48|10
1649498170000|2022-04-09 09:56:10|15948.05|15828.05|15949.14|15829.14|15949.14|15829.14|15947.96|15827.96|10
1649498180000|2022-04-09 09:56:20|15949.3|15829.3|15949.47|15829.47|15949.47|15829.47|15948.76|15828.76|10
1649498190000|2022-04-09 09:56:30|15949.26|15829.26|15948.92|15828.92|15949.26|15829.26|15948.79|15828.79|10
1649498200000|2022-04-09 09:56:40|15948.75|15828.75|15947.94|15827.94|15948.75|15828.75|15947.94|15827.94|9
1649498210000|2022-04-09 09:56:50|15947.91|15827.91|15947.6|15827.6|15947.91|15827.91|15947.52|15827.52|7
1649498220000|2022-04-09 09:57:00|15947.44|15827.44|15947.65|15827.65|15947.88|15827.88|15947.4|15827.4|8
1649498230000|2022-04-09 09:57:10|15947.76|15827.76|15947.97|15827.97|15948.13|15828.13|15947.76|15827.76|10
1649498240000|2022-04-09 09:57:20|15947.99|15827.99|15948|15828|15948.09|15828.09|15947.9|15827.9|10
1649498250000|2022-04-09 09:57:30|15948.04|15828.04|15947.84|15827.84|15948.07|15828.07|15947.84|15827.84|9
1649498260000|2022-04-09 09:57:40|15947.82|15827.82|15947.73|15827.73|15948.01|15828.01|15947.6|15827.6|8
1649498270000|2022-04-09 09:57:50|15947.86|15827.86|15947.89|15827.89|15947.89|15827.89|15947.71|15827.71|9
1649498280000|2022-04-09 09:58:00|15947.84|15827.84|15947.77|15827.77|15947.94|15827.94|15947.77|15827.77|6
1649498290000|2022-04-09 09:58:10|15947.67|15827.67|15947.87|15827.87|15947.87|15827.87|15947.65|15827.65|8
1649498300000|2022-04-09 09:58:20|15947.65|15827.65|15947.3|15827.3|15947.76|15827.76|15947.3|15827.3|9
1649498310000|2022-04-09 09:58:30|15947.26|15827.26|15947.32|15827.32|15947.32|15827.32|15947.18|15827.18|8
1649498320000|2022-04-09 09:58:40|15947.27|15827.27|15946.64|15826.64|15947.29|15827.29|15946.64|15826.64|6
1649498330000|2022-04-09 09:58:50|15946.57|15826.57|15945.69|15825.69|15946.57|15826.57|15945.14|15825.14|9
1649498340000|2022-04-09 09:59:00|15945.5|15825.5|15946.67|15826.67|15946.68|15826.68|15945.5|15825.5|9
1649498350000|2022-04-09 09:59:10|15946.41|15826.41|15945.51|15825.51|15946.47|15826.47|15945.51|15825.51|9
1649498360000|2022-04-09 09:59:20|15945.48|15825.48|15944.98|15824.98|15945.54|15825.54|15944.98|15824.98|8
1649498370000|2022-04-09 09:59:30|15945.01|15825.01|15944.57|15824.57|15945.01|15825.01|15944.51|15824.51|9
1649498380000|2022-04-09 09:59:40|15944.48|15824.48|15940.14|15820.14|15944.48|15824.48|15940.14|15820.14|9
1649498390000|2022-04-09 09:59:50|15940.01|15820.01|15939.03|15819.03|15940.01|15820.01|15938.95|15818.95|10
1649498400000|2022-04-09 10:00:00|15938.85|15818.85|15938.23|15818.23|15938.85|15818.85|15937.77|15817.77|10
1649498410000|2022-04-09 10:00:10|15938.39|15818.39|15940.77|15820.77|15940.89|15820.89|15937.82|15817.82|10
1649498420000|2022-04-09 10:00:20|15940.54|15820.54|15940.03|15820.03|15940.54|15820.54|15939.81|15819.81|8
1649498430000|2022-04-09 10:00:30|15939.96|15819.96|15941.63|15821.63|15941.71|15821.71|15939.96|15819.96|9
1649498440000|2022-04-09 10:00:40|15940.63|15820.63|15941.42|15821.42|15941.42|15821.42|15940.63|15820.63|9
1649498450000|2022-04-09 10:00:50|15941.52|15821.52|15940.81|15820.81|15941.65|15821.65|15940.81|15820.81|10
1649498460000|2022-04-09 10:01:00|15940.64|15820.64|15938.26|15818.26|15940.64|15820.64|15938.26|15818.26|10
1649498470000|2022-04-09 10:01:10|15938.14|15818.14|15938.29|15818.29|15938.41|15818.41|15937.45|15817.45|10
1649498480000|2022-04-09 10:01:20|15937.48|15817.48|15937.45|15817.45|15937.7|15817.7|15937.38|15817.38|10
1649498490000|2022-04-09 10:01:30|15937.35|15817.35|15937.06|15817.06|15937.62|15817.62|15937.06|15817.06|10
1649498500000|2022-04-09 10:01:40|15936.8|15816.8|15936.1|15816.1|15936.8|15816.8|15936.02|15816.02|8
1649498510000|2022-04-09 10:01:50|15936.15|15816.15|15933.42|15813.42|15936.15|15816.15|15933.42|15813.42|10
1649498520000|2022-04-09 10:02:00|15931.09|15811.09|15927.11|15807.11|15931.09|15811.09|15927.11|15807.11|9
1649498530000|2022-04-09 10:02:10|15927.01|15807.01|15925.8|15805.8|15927.14|15807.14|15925.74|15805.74|10
1649498540000|2022-04-09 10:02:20|15926.38|15806.38|15924.43|15804.43|15926.38|15806.38|15924.43|15804.43|10
1649498550000|2022-04-09 10:02:30|15923.98|15803.98|15921.15|15801.15|15923.98|15803.98|15921.15|15801.15|10
1649498560000|2022-04-09 10:02:40|15921.07|15801.07|15920.53|15800.53|15921.07|15801.07|15920.5|15800.5|10
1649498570000|2022-04-09 10:02:50|15920.77|15800.77|15921.7|15801.7|15921.7|15801.7|15920.6|15800.6|10
1649498580000|2022-04-09 10:03:00|15921.79|15801.79|15923.45|15803.45|15923.45|15803.45|15921.79|15801.79|10
1649498590000|2022-04-09 10:03:10|15923.51|15803.51|15921.7|15801.7|15923.72|15803.72|15921.7|15801.7|10
1649498600000|2022-04-09 10:03:20|15921.36|15801.36|15919.41|15799.41|15921.36|15801.36|15919.41|15799.41|9
1649498610000|2022-04-09 10:03:30|15919.69|15799.69|15918.37|15798.37|15919.69|15799.69|15918.37|15798.37|10
1649498620000|2022-04-09 10:03:40|15918.32|15798.32|15917.58|15797.58|15918.32|15798.32|15917.58|15797.58|10
1649498630000|2022-04-09 10:03:50|15917.74|15797.74|15918.42|15798.42|15918.7|15798.7|15917.74|15797.74|10
1649498640000|2022-04-09 10:04:00|15918.28|15798.28|15917.11|15797.11|15918.28|15798.28|15917.11|15797.11|10
1649498650000|2022-04-09 10:04:10|15917.24|15797.24|15917.02|15797.02|15917.72|15797.72|15916.41|15796.41|10
1649498660000|2022-04-09 10:04:20|15917.04|15797.04|15916.42|15796.42|15917.04|15797.04|15916.42|15796.42|9
1649498670000|2022-04-09 10:04:30|15916.29|15796.29|15913.14|15793.14|15916.29|15796.29|15913.02|15793.02|10
1649498680000|2022-04-09 10:04:40|15913.28|15793.28|15911.47|15791.47|15913.28|15793.28|15911.47|15791.47|10
1649498690000|2022-04-09 10:04:50|15911.56|15791.56|15908.03|15788.03|15911.59|15791.59|15907.54|15787.54|10
1649498700000|2022-04-09 10:05:00|15907.52|15787.52|15905.97|15785.97|15907.57|15787.57|15905.97|15785.97|10
1649498710000|2022-04-09 10:05:10|15906.16|15786.16|15907.52|15787.52|15907.52|15787.52|15905.62|15785.62|10
1649498720000|2022-04-09 10:05:20|15907.49|15787.49|15909.33|15789.33|15909.33|15789.33|15907.47|15787.47|10
1649498730000|2022-04-09 10:05:30|15909.35|15789.35|15909.71|15789.71|15909.72|15789.72|15909.29|15789.29|9
1649498740000|2022-04-09 10:05:40|15909.69|15789.69|15909.64|15789.64|15910.1|15790.1|15909.64|15789.64|9
1649498750000|2022-04-09 10:05:50|15909.41|15789.41|15909.22|15789.22|15909.56|15789.56|15908.95|15788.95|8
1649498760000|2022-04-09 10:06:00|15909.21|15789.21|15908.88|15788.88|15909.24|15789.24|15908.72|15788.72|8
1649498770000|2022-04-09 10:06:10|15908.85|15788.85|15908.29|15788.29|15909.36|15789.36|15907.99|15787.99|10
1649498780000|2022-04-09 10:06:20|15908.44|15788.44|15909.11|15789.11|15909.11|15789.11|15908.44|15788.44|10
1649498790000|2022-04-09 10:06:30|15909.14|15789.14|15911.97|15791.97|15911.97|15791.97|15909.14|15789.14|10
1649498800000|2022-04-09 10:06:40|15911.91|15791.91|15911.04|15791.04|15911.91|15791.91|15911.04|15791.04|10
1649498810000|2022-04-09 10:06:50|15911.13|15791.13|15911.01|15791.01|15911.24|15791.24|15911|15791|10
1649498820000|2022-04-09 10:07:00|15911.06|15791.06|15912.1|15792.1|15912.1|15792.1|15911.06|15791.06|10
1649498830000|2022-04-09 10:07:10|15912.16|15792.16|15912.08|15792.08|15912.23|15792.23|15912.04|15792.04|6
1649498840000|2022-04-09 10:07:20|15911.87|15791.87|15911.34|15791.34|15912|15792|15911.34|15791.34|9
1649498850000|2022-04-09 10:07:30|15911.25|15791.25|15911.73|15791.73|15912.37|15792.37|15911.23|15791.23|10
1649498860000|2022-04-09 10:07:40|15911.78|15791.78|15911.3|15791.3|15911.85|15791.85|15911.3|15791.3|10
1649498870000|2022-04-09 10:07:50|15911.35|15791.35|15911.39|15791.39|15911.44|15791.44|15910.77|15790.77|9
1649498880000|2022-04-09 10:08:00|15911.5|15791.5|15911.53|15791.53|15911.57|15791.57|15911.38|15791.38|9
1649498890000|2022-04-09 10:08:10|15911.75|15791.75|15911.43|15791.43|15911.75|15791.75|15911.3|15791.3|8
1649498900000|2022-04-09 10:08:20|15911.38|15791.38|15912.63|15792.63|15912.63|15792.63|15911.38|15791.38|8
1649498910000|2022-04-09 10:08:30|15912.62|15792.62|15913.49|15793.49|15913.49|15793.49|15912.62|15792.62|9
1649498920000|2022-04-09 10:08:40|15913.61|15793.61|15915.66|15795.66|15915.69|15795.69|15913.61|15793.61|10
1649498930000|2022-04-09 10:08:50|15915.36|15795.36|15915.61|15795.61|15915.82|15795.82|15915.25|15795.25|10
1649498940000|2022-04-09 10:09:00|15915.5|15795.5|15914.89|15794.89|15916.1|15796.1|15914.89|15794.89|9
1649498950000|2022-04-09 10:09:10|15915.05|15795.05|15915.13|15795.13|15915.19|15795.19|15915.03|15795.03|8
1649498960000|2022-04-09 10:09:20|15915.12|15795.12|15916.66|15796.66|15916.73|15796.73|15915.12|15795.12|10
1649498970000|2022-04-09 10:09:30|15916.68|15796.68|15916.53|15796.53|15916.71|15796.71|15916.36|15796.36|9
1649498980000|2022-04-09 10:09:40|15916.66|15796.66|15917.07|15797.07|15917.07|15797.07|15916.51|15796.51|8
1649498990000|2022-04-09 10:09:50|15917.08|15797.08|15917.53|15797.53|15917.53|15797.53|15917.04|15797.04|9
1649499000000|2022-04-09 10:10:00|15917.57|15797.57|15919.72|15799.72|15919.72|15799.72|15917.57|15797.57|10
1649499010000|2022-04-09 10:10:10|15919.96|15799.96|15921.52|15801.52|15922.05|15802.05|15919.96|15799.96|10
1649499020000|2022-04-09 10:10:20|15921.66|15801.66|15921.81|15801.81|15921.81|15801.81|15921.5|15801.5|9
1649499030000|2022-04-09 10:10:30|15921.58|15801.58|15922.11|15802.11|15922.59|15802.59|15921.52|15801.52|10
1649499040000|2022-04-09 10:10:40|15922.08|15802.08|15922.22|15802.22|15922.51|15802.51|15922.08|15802.08|10
1649499050000|2022-04-09 10:10:50|15922.14|15802.14|15921.54|15801.54|15922.14|15802.14|15921.49|15801.49|8
1649499060000|2022-04-09 10:11:00|15921.08|15801.08|15919.53|15799.53|15921.08|15801.08|15919.53|15799.53|9
1649499070000|2022-04-09 10:11:10|15918.82|15798.82|15915.94|15795.94|15918.82|15798.82|15915.94|15795.94|9
1649499080000|2022-04-09 10:11:20|15915.9|15795.9|15913.03|15793.03|15915.9|15795.9|15913.03|15793.03|10
1649499090000|2022-04-09 10:11:30|15913.02|15793.02|15911.88|15791.88|15913.02|15793.02|15911.79|15791.79|9
1649499100000|2022-04-09 10:11:40|15911.73|15791.73|15910.64|15790.64|15911.73|15791.73|15910.05|15790.05|10
1649499110000|2022-04-09 10:11:50|15910.79|15790.79|15910.51|15790.51|15910.81|15790.81|15910.47|15790.47|8
1649499120000|2022-04-09 10:12:00|15910.89|15790.89|15910|15790|15910.98|15790.98|15909.99|15789.99|9
1649499130000|2022-04-09 10:12:10|15910.04|15790.04|15903.99|15783.99|15910.04|15790.04|15903.67|15783.67|9
1649499140000|2022-04-09 10:12:20|15904.07|15784.07|15904.04|15784.04|15904.36|15784.36|15903.63|15783.63|9
1649499150000|2022-04-09 10:12:30|15904.31|15784.31|15903.7|15783.7|15904.31|15784.31|15903.7|15783.7|8
1649499160000|2022-04-09 10:12:40|15903.75|15783.75|15903.8|15783.8|15903.87|15783.87|15903.48|15783.48|10
1649499170000|2022-04-09 10:12:50|15903.77|15783.77|15903.96|15783.96|15903.96|15783.96|15903.71|15783.71|9
1649499180000|2022-04-09 10:13:00|15903.9|15783.9|15904.31|15784.31|15904.31|15784.31|15903.51|15783.51|8
1649499190000|2022-04-09 10:13:10|15904.4|15784.4|15904.57|15784.57|15904.57|15784.57|15904.3|15784.3|9
1649499200000|2022-04-09 10:13:20|15904.5|15784.5|15902.53|15782.53|15904.65|15784.65|15902.53|15782.53|10
1649499210000|2022-04-09 10:13:30|15902.49|15782.49|15901.22|15781.22|15902.49|15782.49|15901.16|15781.16|8
1649499220000|2022-04-09 10:13:40|15901.21|15781.21|15902.02|15782.02|15902.02|15782.02|15901.21|15781.21|8
1649499230000|2022-04-09 10:13:50|15901.94|15781.94|15902.09|15782.09|15902.27|15782.27|15901.85|15781.85|10
1649499240000|2022-04-09 10:14:00|15902.12|15782.12|15902.32|15782.32|15902.32|15782.32|15901.96|15781.96|8
1649499250000|2022-04-09 10:14:10|15902.56|15782.56|15903.85|15783.85|15903.85|15783.85|15902.56|15782.56|8
1649499260000|2022-04-09 10:14:20|15904.97|15784.97|15906.08|15786.08|15906.08|15786.08|15904.97|15784.97|9
1649499270000|2022-04-09 10:14:30|15906.26|15786.26|15906.23|15786.23|15906.67|15786.67|15906.19|15786.19|10
1649499280000|2022-04-09 10:14:40|15906.19|15786.19|15905.04|15785.04|15906.32|15786.32|15905.04|15785.04|10
1649499290000|2022-04-09 10:14:50|15904.94|15784.94|15904.64|15784.64|15904.94|15784.94|15904.42|15784.42|8
1649499300000|2022-04-09 10:15:00|15904.72|15784.72|15904.53|15784.53|15904.79|15784.79|15904.53|15784.53|10
1649499310000|2022-04-09 10:15:10|15904.59|15784.59|15905.45|15785.45|15905.45|15785.45|15904.59|15784.59|9
1649499320000|2022-04-09 10:15:20|15905.57|15785.57|15906.3|15786.3|15906.3|15786.3|15905.47|15785.47|10
1649499330000|2022-04-09 10:15:30|15906.33|15786.33|15906.43|15786.43|15906.62|15786.62|15906.33|15786.33|7
1649499340000|2022-04-09 10:15:40|15906.53|15786.53|15906.73|15786.73|15906.8|15786.8|15906.53|15786.53|8
1649499350000|2022-04-09 10:15:50|15906.55|15786.55|15905.89|15785.89|15906.55|15786.55|15905.7|15785.7|9
1649499360000|2022-04-09 10:16:00|15905.87|15785.87|15907.61|15787.61|15907.63|15787.63|15905.87|15785.87|10
1649499370000|2022-04-09 10:16:10|15907.63|15787.63|15907.52|15787.52|15907.64|15787.64|15907.2|15787.2|10
1649499380000|2022-04-09 10:16:20|15907.62|15787.62|15909.26|15789.26|15909.26|15789.26|15907.62|15787.62|9
1649499390000|2022-04-09 10:16:30|15909.35|15789.35|15909.37|15789.37|15909.53|15789.53|15909.31|15789.31|10
1649499400000|2022-04-09 10:16:40|15909.14|15789.14|15910.06|15790.06|15910.06|15790.06|15909.14|15789.14|9
1649499410000|2022-04-09 10:16:50|15910.02|15790.02|15909.55|15789.55|15910.02|15790.02|15909.44|15789.44|10
1649499420000|2022-04-09 10:17:00|15909.58|15789.58|15909.63|15789.63|15909.63|15789.63|15909.32|15789.32|9
1649499430000|2022-04-09 10:17:10|15909.51|15789.51|15911.2|15791.2|15911.2|15791.2|15909.51|15789.51|10
1649499440000|2022-04-09 10:17:20|15911.17|15791.17|15911.95|15791.95|15911.95|15791.95|15911.17|15791.17|8
1649499450000|2022-04-09 10:17:30|15911.82|15791.82|15911.71|15791.71|15911.85|15791.85|15911.59|15791.59|8
1649499460000|2022-04-09 10:17:40|15911.69|15791.69|15911.71|15791.71|15911.8|15791.8|15911.39|15791.39|10
1649499470000|2022-04-09 10:17:50|15911.73|15791.73|15912.36|15792.36|15912.36|15792.36|15911.73|15791.73|8
1649499480000|2022-04-09 10:18:00|15912.42|15792.42|15912.77|15792.77|15912.82|15792.82|15912.41|15792.41|9
1649499490000|2022-04-09 10:18:10|15912.75|15792.75|15917.06|15797.06|15917.06|15797.06|15912.75|15792.75|10
1649499500000|2022-04-09 10:18:20|15917.53|15797.53|15920.1|15800.1|15920.22|15800.22|15917.53|15797.53|10
1649499510000|2022-04-09 10:18:30|15920.42|15800.42|15923.3|15803.3|15923.3|15803.3|15920.42|15800.42|10
1649499520000|2022-04-09 10:18:40|15923.27|15803.27|15923.28|15803.28|15923.58|15803.58|15923.27|15803.27|10
1649499530000|2022-04-09 10:18:50|15923.17|15803.17|15922.83|15802.83|15923.17|15803.17|15922.78|15802.78|9
1649499540000|2022-04-09 10:19:00|15922.82|15802.82|15922.75|15802.75|15922.96|15802.96|15922.7|15802.7|9
1649499550000|2022-04-09 10:19:10|15922.67|15802.67|15922.76|15802.76|15922.9|15802.9|15922.65|15802.65|8
1649499560000|2022-04-09 10:19:20|15922.74|15802.74|15922.05|15802.05|15922.74|15802.74|15922.05|15802.05|9
1649499570000|2022-04-09 10:19:30|15922|15802|15922.11|15802.11|15922.11|15802.11|15921.81|15801.81|8
1649499580000|2022-04-09 10:19:40|15922.17|15802.17|15922.79|15802.79|15922.79|15802.79|15922.17|15802.17|8
1649499590000|2022-04-09 10:19:50|15922.81|15802.81|15924.41|15804.41|15924.77|15804.77|15922.73|15802.73|9
1649499600000|2022-04-09 10:20:00|15924.31|15804.31|15924.37|15804.37|15924.5|15804.5|15923.63|15803.63|9
1649499610000|2022-04-09 10:20:10|15924.32|15804.32|15924.42|15804.42|15924.59|15804.59|15924.13|15804.13|9
1649499620000|2022-04-09 10:20:20|15924.6|15804.6|15924.69|15804.69|15924.98|15804.98|15924.55|15804.55|9
1649499630000|2022-04-09 10:20:30|15924.58|15804.58|15923.07|15803.07|15924.6|15804.6|15923.07|15803.07|9
1649499640000|2022-04-09 10:20:40|15923.08|15803.08|15922.49|15802.49|15923.08|15803.08|15921.98|15801.98|10
1649499650000|2022-04-09 10:20:50|15922.7|15802.7|15922.65|15802.65|15922.73|15802.73|15922.5|15802.5|7
1649499660000|2022-04-09 10:21:00|15922.63|15802.63|15921.96|15801.96|15922.79|15802.79|15921.9|15801.9|8
1649499670000|2022-04-09 10:21:10|15921.88|15801.88|15920.87|15800.87|15921.88|15801.88|15920.86|15800.86|7
1649499680000|2022-04-09 10:21:20|15920.77|15800.77|15920.42|15800.42|15920.9|15800.9|15920.42|15800.42|8
1649499690000|2022-04-09 10:21:30|15920.29|15800.29|15919.31|15799.31|15920.29|15800.29|15919.31|15799.31|9
1649499700000|2022-04-09 10:21:40|15919.03|15799.03|15918.48|15798.48|15919.05|15799.05|15918.48|15798.48|8
1649499710000|2022-04-09 10:21:50|15918.6|15798.6|15918.54|15798.54|15918.62|15798.62|15918.54|15798.54|5
1649499720000|2022-04-09 10:22:00|15918.63|15798.63|15918.45|15798.45|15918.66|15798.66|15918.33|15798.33|7
1649499730000|2022-04-09 10:22:10|15918.4|15798.4|15918.56|15798.56|15918.56|15798.56|15918.4|15798.4|7
1649499740000|2022-04-09 10:22:20|15918.16|15798.16|15917.94|15797.94|15918.16|15798.16|15917.92|15797.92|9
1649499750000|2022-04-09 10:22:30|15917.98|15797.98|15917.27|15797.27|15917.98|15797.98|15917.27|15797.27|9
1649499760000|2022-04-09 10:22:40|15917.65|15797.65|15917.88|15797.88|15917.88|15797.88|15917.55|15797.55|8
1649499770000|2022-04-09 10:22:50|15918.21|15798.21|15920.12|15800.12|15920.12|15800.12|15918.21|15798.21|9
1649499780000|2022-04-09 10:23:00|15919.75|15799.75|15920.87|15800.87|15920.98|15800.98|15919.75|15799.75|9
1649499790000|2022-04-09 10:23:10|15921.29|15801.29|15921.38|15801.38|15921.38|15801.38|15920.94|15800.94|9
1649499800000|2022-04-09 10:23:20|15921.35|15801.35|15921.31|15801.31|15921.54|15801.54|15921.31|15801.31|9
1649499810000|2022-04-09 10:23:30|15922.18|15802.18|15921.89|15801.89|15922.22|15802.22|15921.89|15801.89|10
1649499820000|2022-04-09 10:23:40|15921.78|15801.78|15920.5|15800.5|15921.78|15801.78|15920.27|15800.27|10
1649499830000|2022-04-09 10:23:50|15920.59|15800.59|15920.67|15800.67|15920.67|15800.67|15920.19|15800.19|8
1649499840000|2022-04-09 10:24:00|15920.62|15800.62|15920.69|15800.69|15921.06|15801.06|15920.56|15800.56|7
1649499850000|2022-04-09 10:24:10|15920.78|15800.78|15918.69|15798.69|15920.78|15800.78|15918.69|15798.69|10
1649499860000|2022-04-09 10:24:20|15918.68|15798.68|15914.83|15794.83|15918.68|15798.68|15914.83|15794.83|10
1649499870000|2022-04-09 10:24:30|15914.75|15794.75|15912.13|15792.13|15914.75|15794.75|15911.92|15791.92|10
1649499880000|2022-04-09 10:24:40|15912.09|15792.09|15910.84|15790.84|15912.34|15792.34|15910.84|15790.84|10
1649499890000|2022-04-09 10:24:50|15910.78|15790.78|15908.92|15788.92|15910.78|15790.78|15908.92|15788.92|9
1649499900000|2022-04-09 10:25:00|15908.71|15788.71|15908.51|15788.51|15908.71|15788.71|15908.49|15788.49|9
1649499910000|2022-04-09 10:25:10|15908.46|15788.46|15904.14|15784.14|15908.46|15788.46|15904.13|15784.13|10
1649499920000|2022-04-09 10:25:20|15903.25|15783.25|15900.05|15780.05|15903.25|15783.25|15900.05|15780.05|10
1649499930000|2022-04-09 10:25:30|15899.26|15779.26|15893.58|15773.58|15899.26|15779.26|15893.58|15773.58|10
1649499940000|2022-04-09 10:25:40|15892.82|15772.82|15889.3|15769.3|15892.82|15772.82|15889.3|15769.3|10
1649499950000|2022-04-09 10:25:50|15888.62|15768.62|15884.3|15764.3|15888.62|15768.62|15884.3|15764.3|10
1649499960000|2022-04-09 10:26:00|15884.33|15764.33|15883.94|15763.94|15884.33|15764.33|15883.92|15763.92|9
1649499970000|2022-04-09 10:26:10|15884.34|15764.34|15883.86|15763.86|15884.34|15764.34|15882.74|15762.74|10
1649499980000|2022-04-09 10:26:20|15883.63|15763.63|15883.44|15763.44|15884.03|15764.03|15883.44|15763.44|10
1649499990000|2022-04-09 10:26:30|15883.52|15763.52|15883.56|15763.56|15883.65|15763.65|15883.13|15763.13|10
1649500000000|2022-04-09 10:26:40|15883.55|15763.55|15884.07|15764.07|15884.07|15764.07|15883.55|15763.55|9
1649500010000|2022-04-09 10:26:50|15884.23|15764.23|15888.05|15768.05|15888.05|15768.05|15884.21|15764.21|10
1649500020000|2022-04-09 10:27:00|15888.07|15768.07|15889.36|15769.36|15889.36|15769.36|15888.07|15768.07|9
1649500030000|2022-04-09 10:27:10|15889.32|15769.32|15888.92|15768.92|15889.9|15769.9|15888.92|15768.92|10
1649500040000|2022-04-09 10:27:20|15888.95|15768.95|15886.53|15766.53|15889.02|15769.02|15886.53|15766.53|10
1649500050000|2022-04-09 10:27:30|15886.62|15766.62|15886.13|15766.13|15886.84|15766.84|15886.13|15766.13|10
1649500060000|2022-04-09 10:27:40|15886.33|15766.33|15886.37|15766.37|15887.03|15767.03|15886.33|15766.33|10
1649500070000|2022-04-09 10:27:50|15886.34|15766.34|15886.38|15766.38|15886.53|15766.53|15886.18|15766.18|10
1649500080000|2022-04-09 10:28:00|15886.37|15766.37|15882.66|15762.66|15886.44|15766.44|15882.66|15762.66|10
1649500090000|2022-04-09 10:28:10|15882.48|15762.48|15880.76|15760.76|15882.48|15762.48|15880.7|15760.7|9
1649500100000|2022-04-09 10:28:20|15881.52|15761.52|15880.37|15760.37|15881.71|15761.71|15880.36|15760.36|9
1649500110000|2022-04-09 10:28:30|15880.09|15760.09|15879.17|15759.17|15880.18|15760.18|15879.17|15759.17|10
1649500120000|2022-04-09 10:28:40|15878.71|15758.71|15877.51|15757.51|15878.71|15758.71|15877.35|15757.35|9
1649500130000|2022-04-09 10:28:50|15877.46|15757.46|15874.95|15754.95|15877.46|15757.46|15874.94|15754.94|10
1649500140000|2022-04-09 10:29:00|15874.96|15754.96|15873.51|15753.51|15874.96|15754.96|15873.46|15753.46|8
1649500150000|2022-04-09 10:29:10|15873.54|15753.54|15872.31|15752.31|15873.54|15753.54|15872.31|15752.31|10
1649500160000|2022-04-09 10:29:20|15872.25|15752.25|15873.1|15753.1|15873.1|15753.1|15872.04|15752.04|10
1649500170000|2022-04-09 10:29:30|15873.14|15753.14|15873.75|15753.75|15873.88|15753.88|15873.14|15753.14|7
1649500180000|2022-04-09 10:29:40|15873.78|15753.78|15873.78|15753.78|15873.8|15753.8|15873.68|15753.68|6
1649500190000|2022-04-09 10:29:50|15873.72|15753.72|15870.74|15750.74|15873.72|15753.72|15870.74|15750.74|9
1649500200000|2022-04-09 10:30:00|15870.23|15750.23|15867.91|15747.91|15870.51|15750.51|15867.21|15747.21|9
1649500210000|2022-04-09 10:30:10|15868.42|15748.42|15869.29|15749.29|15869.29|15749.29|15868.07|15748.07|10
1649500220000|2022-04-09 10:30:20|15869.31|15749.31|15869.99|15749.99|15870.17|15750.17|15869.25|15749.25|10
1649500230000|2022-04-09 10:30:30|15869.44|15749.44|15870.55|15750.55|15870.61|15750.61|15869.36|15749.36|9
1649500240000|2022-04-09 10:30:40|15870.21|15750.21|15869.93|15749.93|15870.23|15750.23|15869.89|15749.89|9
1649500250000|2022-04-09 10:30:50|15869.92|15749.92|15869.2|15749.2|15869.97|15749.97|15868.63|15748.63|10
1649500260000|2022-04-09 10:31:00|15869.38|15749.38|15869.12|15749.12|15869.52|15749.52|15868.99|15748.99|9
1649500270000|2022-04-09 10:31:10|15869.18|15749.18|15869.06|15749.06|15869.34|15749.34|15868.94|15748.94|10
1649500280000|2022-04-09 10:31:20|15869|15749|15867.74|15747.74|15869.06|15749.06|15867.65|15747.65|8
1649500290000|2022-04-09 10:31:30|15867.91|15747.91|15865.53|15745.53|15867.91|15747.91|15865.53|15745.53|10
1649500300000|2022-04-09 10:31:40|15865.03|15745.03|15863.78|15743.78|15865.03|15745.03|15863.72|15743.72|10
1649500310000|2022-04-09 10:31:50|15863.7|15743.7|15861.25|15741.25|15863.96|15743.96|15861.25|15741.25|10
1649500320000|2022-04-09 10:32:00|15860.98|15740.98|15855.36|15735.36|15860.98|15740.98|15855.23|15735.23|10
1649500330000|2022-04-09 10:32:10|15853.83|15733.83|15851.57|15731.57|15853.83|15733.83|15851.17|15731.17|10
1649500340000|2022-04-09 10:32:20|15851.87|15731.87|15854.12|15734.12|15855.17|15735.17|15851.85|15731.85|10
1649500350000|2022-04-09 10:32:30|15854.28|15734.28|15854.67|15734.67|15855.09|15735.09|15854.03|15734.03|10
1649500360000|2022-04-09 10:32:40|15854.8|15734.8|15859.39|15739.39|15859.39|15739.39|15854.8|15734.8|10
1649500370000|2022-04-09 10:32:50|15859.52|15739.52|15862.23|15742.23|15862.23|15742.23|15859.52|15739.52|10
1649500380000|2022-04-09 10:33:00|15862.18|15742.18|15863.36|15743.36|15863.36|15743.36|15862.18|15742.18|10
1649500390000|2022-04-09 10:33:10|15863.46|15743.46|15864.52|15744.52|15864.52|15744.52|15863.46|15743.46|10
1649500400000|2022-04-09 10:33:20|15864.56|15744.56|15866.71|15746.71|15866.71|15746.71|15864.46|15744.46|10
1649500410000|2022-04-09 10:33:30|15866.9|15746.9|15868.09|15748.09|15868.09|15748.09|15866.9|15746.9|9
1649500420000|2022-04-09 10:33:40|15867.73|15747.73|15870.08|15750.08|15870.09|15750.09|15867.73|15747.73|10
1649500430000|2022-04-09 10:33:50|15870.65|15750.65|15874.6|15754.6|15874.6|15754.6|15870.65|15750.65|10
1649500440000|2022-04-09 10:34:00|15874.56|15754.56|15883.07|15763.07|15883.09|15763.09|15874.56|15754.56|10
1649500450000|2022-04-09 10:34:10|15883.22|15763.22|15892.63|15772.63|15892.63|15772.63|15883.22|15763.22|10
1649500460000|2022-04-09 10:34:20|15892.89|15772.89|15895.46|15775.46|15895.46|15775.46|15892.89|15772.89|10
1649500470000|2022-04-09 10:34:30|15896.06|15776.06|15901.49|15781.49|15901.49|15781.49|15896.06|15776.06|10
1649500480000|2022-04-09 10:34:40|15901.88|15781.88|15905.03|15785.03|15905.45|15785.45|15901.88|15781.88|10
1649500490000|2022-04-09 10:34:50|15904.66|15784.66|15906.69|15786.69|15906.69|15786.69|15904.66|15784.66|10
1649500500000|2022-04-09 10:35:00|15906.72|15786.72|15907.38|15787.38|15907.45|15787.45|15906.72|15786.72|10
1649500510000|2022-04-09 10:35:10|15907.77|15787.77|15912.09|15792.09|15912.09|15792.09|15907.77|15787.77|10
1649500520000|2022-04-09 10:35:20|15912.67|15792.67|15914.08|15794.08|15914.08|15794.08|15911.75|15791.75|9
1649500530000|2022-04-09 10:35:30|15914.06|15794.06|15913.92|15793.92|15914.46|15794.46|15913.33|15793.33|10
1649500540000|2022-04-09 10:35:40|15913.64|15793.64|15914.09|15794.09|15914.11|15794.11|15913.59|15793.59|10
1649500550000|2022-04-09 10:35:50|15914.11|15794.11|15914.38|15794.38|15914.38|15794.38|15913.79|15793.79|10
1649500560000|2022-04-09 10:36:00|15914.39|15794.39|15914.54|15794.54|15914.54|15794.54|15914.09|15794.09|10
1649500570000|2022-04-09 10:36:10|15914.69|15794.69|15914.34|15794.34|15914.69|15794.69|15913.89|15793.89|10
1649500580000|2022-04-09 10:36:20|15914.31|15794.31|15915.1|15795.1|15915.1|15795.1|15914.31|15794.31|10
1649500590000|2022-04-09 10:36:30|15915.15|15795.15|15914.79|15794.79|15915.15|15795.15|15914.79|15794.79|10
1649500600000|2022-04-09 10:36:40|15914.86|15794.86|15914.66|15794.66|15915.27|15795.27|15914.66|15794.66|10
1649500610000|2022-04-09 10:36:50|15914.94|15794.94|15915.78|15795.78|15915.97|15795.97|15914.94|15794.94|10
1649500620000|2022-04-09 10:37:00|15915.66|15795.66|15916.87|15796.87|15916.87|15796.87|15915.25|15795.25|9
1649500630000|2022-04-09 10:37:10|15917.17|15797.17|15916.64|15796.64|15917.48|15797.48|15916.64|15796.64|9
1649500640000|2022-04-09 10:37:20|15916.77|15796.77|15916.95|15796.95|15917.52|15797.52|15916.28|15796.28|10
1649500650000|2022-04-09 10:37:30|15916.59|15796.59|15917.21|15797.21|15917.33|15797.33|15916.59|15796.59|9
1649500660000|2022-04-09 10:37:40|15917.33|15797.33|15917.28|15797.28|15917.49|15797.49|15917.21|15797.21|9
1649500670000|2022-04-09 10:37:50|15917.37|15797.37|15917.04|15797.04|15917.37|15797.37|15917.01|15797.01|9
1649500680000|2022-04-09 10:38:00|15917.1|15797.1|15916.45|15796.45|15917.29|15797.29|15916.25|15796.25|10
1649500690000|2022-04-09 10:38:10|15916.46|15796.46|15915.98|15795.98|15916.46|15796.46|15915.98|15795.98|8
1649500700000|2022-04-09 10:38:20|15916.05|15796.05|15913.58|15793.58|15916.05|15796.05|15913.58|15793.58|9
1649500710000|2022-04-09 10:38:30|15913.49|15793.49|15912.66|15792.66|15913.49|15793.49|15912.66|15792.66|9
1649500720000|2022-04-09 10:38:40|15912.67|15792.67|15912.31|15792.31|15912.89|15792.89|15912.01|15792.01|10
1649500730000|2022-04-09 10:38:50|15912.43|15792.43|15913.16|15793.16|15913.16|15793.16|15912.43|15792.43|9
1649500740000|2022-04-09 10:39:00|15913.3|15793.3|15914.58|15794.58|15914.58|15794.58|15913.3|15793.3|10
1649500750000|2022-04-09 10:39:10|15914.81|15794.81|15919.11|15799.11|15919.23|15799.23|15914.75|15794.75|10
1649500760000|2022-04-09 10:39:20|15919.35|15799.35|15919.38|15799.38|15919.38|15799.38|15918.92|15798.92|10
1649500770000|2022-04-09 10:39:30|15919.3|15799.3|15919.55|15799.55|15919.55|15799.55|15919.11|15799.11|9
1649500780000|2022-04-09 10:39:40|15919.88|15799.88|15922.33|15802.33|15922.57|15802.57|15919.88|15799.88|10
1649500790000|2022-04-09 10:39:50|15922.15|15802.15|15922.3|15802.3|15922.4|15802.4|15921.64|15801.64|9
1649500800000|2022-04-09 10:40:00|15922.35|15802.35|15922.68|15802.68|15922.68|15802.68|15922.07|15802.07|10
1649500810000|2022-04-09 10:40:10|15924.59|15804.59|15925.6|15805.6|15925.71|15805.71|15924.59|15804.59|9
1649500820000|2022-04-09 10:40:20|15925.44|15805.44|15926.09|15806.09|15926.09|15806.09|15925.13|15805.13|10
1649500830000|2022-04-09 10:40:30|15926.13|15806.13|15926.01|15806.01|15926.26|15806.26|15925.9|15805.9|8
1649500840000|2022-04-09 10:40:40|15926.05|15806.05|15925.94|15805.94|15926.27|15806.27|15925.94|15805.94|10
1649500850000|2022-04-09 10:40:50|15925.98|15805.98|15925.96|15805.96|15927.24|15807.24|15925.96|15805.96|10
1649500860000|2022-04-09 10:41:00|15925.63|15805.63|15926.03|15806.03|15926.03|15806.03|15925.52|15805.52|9
1649500870000|2022-04-09 10:41:10|15926|15806|15926.14|15806.14|15926.14|15806.14|15925.71|15805.71|8
1649500880000|2022-04-09 10:41:20|15926.11|15806.11|15927.24|15807.24|15927.24|15807.24|15926.11|15806.11|10
1649500890000|2022-04-09 10:41:30|15927.58|15807.58|15929.55|15809.55|15929.55|15809.55|15927.58|15807.58|10
1649500900000|2022-04-09 10:41:40|15929.38|15809.38|15930.35|15810.35|15930.35|15810.35|15929.38|15809.38|10
1649500910000|2022-04-09 10:41:50|15930.48|15810.48|15930.86|15810.86|15930.86|15810.86|15930.37|15810.37|9
1649500920000|2022-04-09 10:42:00|15930.83|15810.83|15931.52|15811.52|15931.78|15811.78|15930.83|15810.83|10
1649500930000|2022-04-09 10:42:10|15931.57|15811.57|15933.06|15813.06|15933.13|15813.13|15931.57|15811.57|10
1649500940000|2022-04-09 10:42:20|15933.13|15813.13|15933.75|15813.75|15934.29|15814.29|15933.13|15813.13|9
1649500950000|2022-04-09 10:42:30|15933.54|15813.54|15932.47|15812.47|15933.68|15813.68|15932.47|15812.47|9
1649500960000|2022-04-09 10:42:40|15932.36|15812.36|15931.53|15811.53|15932.36|15812.36|15931.53|15811.53|9
1649500970000|2022-04-09 10:42:50|15931.45|15811.45|15930.99|15810.99|15931.47|15811.47|15930.99|15810.99|10
1649500980000|2022-04-09 10:43:00|15931.11|15811.11|15928.57|15808.57|15931.26|15811.26|15928.57|15808.57|9
1649500990000|2022-04-09 10:43:10|15927.95|15807.95|15928.1|15808.1|15928.21|15808.21|15927.87|15807.87|9
1649501000000|2022-04-09 10:43:20|15928.06|15808.06|15928.3|15808.3|15928.3|15808.3|15927.94|15807.94|6
1649501010000|2022-04-09 10:43:30|15928.32|15808.32|15928.32|15808.32|15928.35|15808.35|15928.17|15808.17|7
1649501020000|2022-04-09 10:43:40|15928.3|15808.3|15928.08|15808.08|15928.36|15808.36|15928.08|15808.08|8
1649501030000|2022-04-09 10:43:50|15928.12|15808.12|15928.04|15808.04|15928.17|15808.17|15927.79|15807.79|9
1649501040000|2022-04-09 10:44:00|15927.93|15807.93|15928.27|15808.27|15928.27|15808.27|15927.9|15807.9|10
1649501050000|2022-04-09 10:44:10|15928.24|15808.24|15930.22|15810.22|15930.4|15810.4|15928.24|15808.24|10
1649501060000|2022-04-09 10:44:20|15930.24|15810.24|15929.76|15809.76|15930.25|15810.25|15929.76|15809.76|10
1649501070000|2022-04-09 10:44:30|15929.75|15809.75|15929.39|15809.39|15929.75|15809.75|15929.39|15809.39|7
1649501080000|2022-04-09 10:44:40|15929.58|15809.58|15930.02|15810.02|15930.23|15810.23|15929.58|15809.58|8
1649501090000|2022-04-09 10:44:50|15930.05|15810.05|15930.33|15810.33|15930.53|15810.53|15930.05|15810.05|8
1649501100000|2022-04-09 10:45:00|15930.32|15810.32|15930.75|15810.75|15930.75|15810.75|15930.03|15810.03|7
1649501110000|2022-04-09 10:45:10|15930.66|15810.66|15930.57|15810.57|15930.66|15810.66|15930.37|15810.37|8
1649501120000|2022-04-09 10:45:20|15930.74|15810.74|15931.91|15811.91|15931.91|15811.91|15930.74|15810.74|8
1649501130000|2022-04-09 10:45:30|15931.81|15811.81|15931.84|15811.84|15931.87|15811.87|15931.62|15811.62|10
1649501140000|2022-04-09 10:45:40|15931.92|15811.92|15929.8|15809.8|15931.92|15811.92|15929.8|15809.8|8
1649501150000|2022-04-09 10:45:50|15929.81|15809.81|15924.96|15804.96|15929.81|15809.81|15924.96|15804.96|10
1649501160000|2022-04-09 10:46:00|15924.85|15804.85|15923.42|15803.42|15924.85|15804.85|15923.42|15803.42|10
1649501170000|2022-04-09 10:46:10|15923.18|15803.18|15918.96|15798.96|15923.44|15803.44|15918.96|15798.96|10
1649501180000|2022-04-09 10:46:20|15918.61|15798.61|15913.33|15793.33|15918.61|15798.61|15913.33|15793.33|10
1649501190000|2022-04-09 10:46:30|15913.27|15793.27|15913.43|15793.43|15913.7|15793.7|15912.91|15792.91|9
1649501200000|2022-04-09 10:46:40|15913.32|15793.32|15914.5|15794.5|15914.56|15794.56|15913.32|15793.32|10
1649501210000|2022-04-09 10:46:50|15914.28|15794.28|15914.52|15794.52|15915.09|15795.09|15914.28|15794.28|10
1649501220000|2022-04-09 10:47:00|15914.38|15794.38|15913.91|15793.91|15914.38|15794.38|15913.91|15793.91|10
1649501230000|2022-04-09 10:47:10|15913.94|15793.94|15913.51|15793.51|15914.02|15794.02|15912.99|15792.99|9
1649501240000|2022-04-09 10:47:20|15913.7|15793.7|15915.83|15795.83|15915.83|15795.83|15913.56|15793.56|10
1649501250000|2022-04-09 10:47:30|15916.85|15796.85|15919.01|15799.01|15919.01|15799.01|15916.85|15796.85|10
1649501260000|2022-04-09 10:47:40|15919.33|15799.33|15919.96|15799.96|15920.06|15800.06|15918.99|15798.99|9
1649501270000|2022-04-09 10:47:50|15919.67|15799.67|15920.15|15800.15|15920.28|15800.28|15919.67|15799.67|10
1649501280000|2022-04-09 10:48:00|15919.48|15799.48|15919.45|15799.45|15920.25|15800.25|15919.45|15799.45|10
1649501290000|2022-04-09 10:48:10|15919.51|15799.51|15918.25|15798.25|15919.51|15799.51|15918.25|15798.25|10
1649501300000|2022-04-09 10:48:20|15919.44|15799.44|15920.05|15800.05|15920.05|15800.05|15919.17|15799.17|10
1649501310000|2022-04-09 10:48:30|15920.08|15800.08|15919.48|15799.48|15920.08|15800.08|15919.43|15799.43|9
1649501320000|2022-04-09 10:48:40|15919.84|15799.84|15919.1|15799.1|15919.84|15799.84|15919.02|15799.02|10
1649501330000|2022-04-09 10:48:50|15918.95|15798.95|15918.59|15798.59|15918.95|15798.95|15917.85|15797.85|8
1649501340000|2022-04-09 10:49:00|15918.71|15798.71|15918.86|15798.86|15919.02|15799.02|15918.6|15798.6|10
1649501350000|2022-04-09 10:49:10|15918.91|15798.91|15919.87|15799.87|15920.17|15800.17|15918.91|15798.91|10
1649501360000|2022-04-09 10:49:20|15920.42|15800.42|15920.83|15800.83|15920.91|15800.91|15920.42|15800.42|9
1649501370000|2022-04-09 10:49:30|15920.8|15800.8|15919.82|15799.82|15920.84|15800.84|15919.52|15799.52|10
1649501380000|2022-04-09 10:49:40|15919.74|15799.74|15918.9|15798.9|15919.74|15799.74|15918.9|15798.9|8
1649501390000|2022-04-09 10:49:50|15918.87|15798.87|15914.55|15794.55|15918.87|15798.87|15914.55|15794.55|10
1649501400000|2022-04-09 10:50:00|15914.15|15794.15|15911.51|15791.51|15914.41|15794.41|15911.51|15791.51|10
1649501410000|2022-04-09 10:50:10|15911.39|15791.39|15912.59|15792.59|15912.69|15792.69|15911.39|15791.39|10
1649501420000|2022-04-09 10:50:20|15913.05|15793.05|15911.07|15791.07|15913.09|15793.09|15911.07|15791.07|10
1649501430000|2022-04-09 10:50:30|15911.06|15791.06|15910.54|15790.54|15911.06|15791.06|15910.53|15790.53|9
1649501440000|2022-04-09 10:50:40|15910.41|15790.41|15910.29|15790.29|15910.55|15790.55|15910.22|15790.22|10
1649501450000|2022-04-09 10:50:50|15910.21|15790.21|15910|15790|15910.28|15790.28|15909.72|15789.72|10
1649501460000|2022-04-09 10:51:00|15910.04|15790.04|15910.26|15790.26|15910.37|15790.37|15910.04|15790.04|10
1649501470000|2022-04-09 10:51:10|15910.28|15790.28|15910.55|15790.55|15910.55|15790.55|15910.28|15790.28|10
1649501480000|2022-04-09 10:51:20|15910.44|15790.44|15910.55|15790.55|15910.6|15790.6|15909.56|15789.56|10
1649501490000|2022-04-09 10:51:30|15910.45|15790.45|15910.39|15790.39|15910.49|15790.49|15910.31|15790.31|10
1649501500000|2022-04-09 10:51:40|15910.33|15790.33|15910.38|15790.38|15910.53|15790.53|15910.03|15790.03|9
1649501510000|2022-04-09 10:51:50|15911.23|15791.23|15911.5|15791.5|15911.58|15791.58|15911.23|15791.23|8
1649501520000|2022-04-09 10:52:00|15911.45|15791.45|15911.92|15791.92|15911.92|15791.92|15911.45|15791.45|7
1649501530000|2022-04-09 10:52:10|15912.58|15792.58|15915.06|15795.06|15915.06|15795.06|15912.58|15792.58|9
1649501540000|2022-04-09 10:52:20|15915.22|15795.22|15917|15797|15917|15797|15915.22|15795.22|9
1649501550000|2022-04-09 10:52:30|15917.17|15797.17|15920.24|15800.24|15920.24|15800.24|15917.17|15797.17|10
1649501560000|2022-04-09 10:52:40|15920.83|15800.83|15920.1|15800.1|15921.21|15801.21|15920.1|15800.1|10
1649501570000|2022-04-09 10:52:50|15920.11|15800.11|15920.52|15800.52|15920.52|15800.52|15919.89|15799.89|8
1649501580000|2022-04-09 10:53:00|15920.46|15800.46|15920.8|15800.8|15920.92|15800.92|15920.41|15800.41|8
1649501590000|2022-04-09 10:53:10|15920.29|15800.29|15917.87|15797.87|15920.29|15800.29|15917.87|15797.87|10
1649501600000|2022-04-09 10:53:20|15917.75|15797.75|15918.41|15798.41|15918.41|15798.41|15917.5|15797.5|9
1649501610000|2022-04-09 10:53:30|15918.27|15798.27|15918.91|15798.91|15918.91|15798.91|15918.27|15798.27|9
1649501620000|2022-04-09 10:53:40|15918.86|15798.86|15920.77|15800.77|15920.77|15800.77|15918.74|15798.74|9
1649501630000|2022-04-09 10:53:50|15920.44|15800.44|15921.25|15801.25|15921.44|15801.44|15920.44|15800.44|9
1649501640000|2022-04-09 10:54:00|15920.77|15800.77|15919.84|15799.84|15920.8|15800.8|15919.84|15799.84|10
1649501650000|2022-04-09 10:54:10|15919.8|15799.8|15919.38|15799.38|15919.87|15799.87|15919.38|15799.38|9
1649501660000|2022-04-09 10:54:20|15919.46|15799.46|15918.54|15798.54|15919.46|15799.46|15918.36|15798.36|10
1649501670000|2022-04-09 10:54:30|15918.44|15798.44|15917.5|15797.5|15918.44|15798.44|15917.49|15797.49|9
1649501680000|2022-04-09 10:54:40|15917.67|15797.67|15916.96|15796.96|15917.78|15797.78|15916.96|15796.96|9
1649501690000|2022-04-09 10:54:50|15917.12|15797.12|15916.7|15796.7|15917.12|15797.12|15916.61|15796.61|9
1649501700000|2022-04-09 10:55:00|15916.29|15796.29|15916.37|15796.37|15916.54|15796.54|15916.09|15796.09|9
1649501710000|2022-04-09 10:55:10|15916.41|15796.41|15917.13|15797.13|15917.13|15797.13|15916.36|15796.36|10
1649501720000|2022-04-09 10:55:20|15917.35|15797.35|15918.09|15798.09|15918.09|15798.09|15917.03|15797.03|10
1649501730000|2022-04-09 10:55:30|15919.02|15799.02|15920.73|15800.73|15920.73|15800.73|15919.02|15799.02|10
1649501740000|2022-04-09 10:55:40|15921.63|15801.63|15920.81|15800.81|15921.63|15801.63|15920.81|15800.81|7
1649501750000|2022-04-09 10:55:50|15920.85|15800.85|15921.44|15801.44|15921.44|15801.44|15920.69|15800.69|10
1649501760000|2022-04-09 10:56:00|15921.49|15801.49|15921.27|15801.27|15922.01|15802.01|15921.27|15801.27|9
1649501770000|2022-04-09 10:56:10|15921.4|15801.4|15922.42|15802.42|15922.42|15802.42|15921.29|15801.29|10
1649501780000|2022-04-09 10:56:20|15922.3|15802.3|15922.96|15802.96|15922.96|15802.96|15922.3|15802.3|10
1649501790000|2022-04-09 10:56:30|15923.23|15803.23|15924.14|15804.14|15924.14|15804.14|15923.23|15803.23|9
1649501800000|2022-04-09 10:56:40|15924.11|15804.11|15925.08|15805.08|15925.08|15805.08|15924.04|15804.04|10
1649501810000|2022-04-09 10:56:50|15925.44|15805.44|15925.53|15805.53|15925.58|15805.58|15925.36|15805.36|8
1649501820000|2022-04-09 10:57:00|15925.54|15805.54|15925.61|15805.61|15925.64|15805.64|15925.31|15805.31|9
1649501830000|2022-04-09 10:57:10|15925.82|15805.82|15928.25|15808.25|15928.25|15808.25|15925.82|15805.82|10
1649501840000|2022-04-09 10:57:20|15928.14|15808.14|15927.94|15807.94|15928.2|15808.2|15927.9|15807.9|10
1649501850000|2022-04-09 10:57:30|15927.92|15807.92|15927.91|15807.91|15927.92|15807.92|15927.87|15807.87|6
1649501860000|2022-04-09 10:57:40|15927.74|15807.74|15928.64|15808.64|15928.69|15808.69|15927.74|15807.74|8
1649501870000|2022-04-09 10:57:50|15928.69|15808.69|15929.12|15809.12|15929.12|15809.12|15928.69|15808.69|7
1649501880000|2022-04-09 10:58:00|15929.02|15809.02|15929.23|15809.23|15929.46|15809.46|15928.95|15808.95|8
1649501890000|2022-04-09 10:58:10|15929.06|15809.06|15929.34|15809.34|15929.34|15809.34|15928.92|15808.92|8
1649501900000|2022-04-09 10:58:20|15929.4|15809.4|15929.45|15809.45|15929.53|15809.53|15929.25|15809.25|8
1649501910000|2022-04-09 10:58:30|15929.24|15809.24|15929.11|15809.11|15929.27|15809.27|15929.11|15809.11|9
1649501920000|2022-04-09 10:58:40|15928.81|15808.81|15929.08|15809.08|15929.08|15809.08|15928.52|15808.52|10
1649501930000|2022-04-09 10:58:50|15929.54|15809.54|15930.06|15810.06|15930.2|15810.2|15929.54|15809.54|9
1649501940000|2022-04-09 10:59:00|15930.03|15810.03|15930.95|15810.95|15931.02|15811.02|15930.03|15810.03|8
1649501950000|2022-04-09 10:59:10|15930.93|15810.93|15931.77|15811.77|15931.86|15811.86|15930.93|15810.93|10
1649501960000|2022-04-09 10:59:20|15931.9|15811.9|15932.98|15812.98|15932.98|15812.98|15931.9|15811.9|10
1649501970000|2022-04-09 10:59:30|15932.95|15812.95|15933.9|15813.9|15933.9|15813.9|15932.95|15812.95|9
1649501980000|2022-04-09 10:59:40|15933.78|15813.78|15934.57|15814.57|15934.78|15814.78|15933.78|15813.78|9
1649501990000|2022-04-09 10:59:50|15934.6|15814.6|15937.33|15817.33|15937.33|15817.33|15934.6|15814.6|8
1649502000000|2022-04-09 11:00:00|15937.62|15817.62|15938.26|15818.26|15938.26|15818.26|15936.97|15816.97|9
1649502010000|2022-04-09 11:00:10|15938.37|15818.37|15939.52|15819.52|15939.52|15819.52|15938.37|15818.37|10
1649502020000|2022-04-09 11:00:20|15939.47|15819.47|15940.42|15820.42|15940.42|15820.42|15939.47|15819.47|10
1649502030000|2022-04-09 11:00:30|15940.23|15820.23|15938.93|15818.93|15940.31|15820.31|15938.93|15818.93|10
1649502040000|2022-04-09 11:00:40|15938.63|15818.63|15938.37|15818.37|15938.63|15818.63|15937.85|15817.85|10
1649502050000|2022-04-09 11:00:50|15937.83|15817.83|15937.2|15817.2|15937.83|15817.83|15937.17|15817.17|10
1649502060000|2022-04-09 11:01:00|15936.94|15816.94|15934.9|15814.9|15936.94|15816.94|15934.9|15814.9|9
1649502070000|2022-04-09 11:01:10|15934.48|15814.48|15930.79|15810.79|15934.48|15814.48|15930.79|15810.79|10
1649502080000|2022-04-09 11:01:20|15930.98|15810.98|15930.25|15810.25|15930.98|15810.98|15929.61|15809.61|10
1649502090000|2022-04-09 11:01:30|15929.77|15809.77|15927.95|15807.95|15929.98|15809.98|15927.95|15807.95|10
1649502100000|2022-04-09 11:01:40|15927.98|15807.98|15929.72|15809.72|15929.72|15809.72|15927.64|15807.64|10
1649502110000|2022-04-09 11:01:50|15930.01|15810.01|15932.16|15812.16|15932.16|15812.16|15930.01|15810.01|10
1649502120000|2022-04-09 11:02:00|15932.04|15812.04|15932.88|15812.88|15933|15813|15932.04|15812.04|10
1649502130000|2022-04-09 11:02:10|15932.98|15812.98|15935.84|15815.84|15935.84|15815.84|15932.6|15812.6|10
1649502140000|2022-04-09 11:02:20|15935.71|15815.71|15937.28|15817.28|15937.78|15817.78|15935.71|15815.71|9
1649502150000|2022-04-09 11:02:30|15937.3|15817.3|15936.91|15816.91|15937.41|15817.41|15936.91|15816.91|10
1649502160000|2022-04-09 11:02:40|15937.16|15817.16|15936.77|15816.77|15937.16|15817.16|15936.77|15816.77|10
1649502170000|2022-04-09 11:02:50|15936.78|15816.78|15938.37|15818.37|15938.37|15818.37|15936.78|15816.78|9
1649502180000|2022-04-09 11:03:00|15938.44|15818.44|15939.17|15819.17|15939.17|15819.17|15938.44|15818.44|9
1649502190000|2022-04-09 11:03:10|15939.16|15819.16|15941.34|15821.34|15941.34|15821.34|15939.16|15819.16|10
1649502200000|2022-04-09 11:03:20|15941.46|15821.46|15943.1|15823.1|15943.21|15823.21|15941.46|15821.46|9
1649502210000|2022-04-09 11:03:30|15943.01|15823.01|15942.13|15822.13|15943.01|15823.01|15941.73|15821.73|10
1649502220000|2022-04-09 11:03:40|15942.32|15822.32|15940.86|15820.86|15942.99|15822.99|15940.86|15820.86|9
1649502230000|2022-04-09 11:03:50|15939.62|15819.62|15937.41|15817.41|15939.62|15819.62|15937.34|15817.34|10
1649502240000|2022-04-09 11:04:00|15936.66|15816.66|15936.3|15816.3|15936.66|15816.66|15936.3|15816.3|8
1649502250000|2022-04-09 11:04:10|15936.12|15816.12|15935.24|15815.24|15936.12|15816.12|15935|15815|9
1649502260000|2022-04-09 11:04:20|15935.31|15815.31|15933.6|15813.6|15935.31|15815.31|15933.51|15813.51|10
1649502270000|2022-04-09 11:04:30|15933.56|15813.56|15933.7|15813.7|15933.7|15813.7|15933.23|15813.23|10
1649502280000|2022-04-09 11:04:40|15933.85|15813.85|15933.18|15813.18|15933.97|15813.97|15933.12|15813.12|10
1649502290000|2022-04-09 11:04:50|15933.23|15813.23|15933|15813|15933.23|15813.23|15932.72|15812.72|9
1649502300000|2022-04-09 11:05:00|15932.65|15812.65|15932.09|15812.09|15932.74|15812.74|15931.99|15811.99|9
1649502310000|2022-04-09 11:05:10|15932.28|15812.28|15933.52|15813.52|15933.52|15813.52|15932.28|15812.28|9
1649502320000|2022-04-09 11:05:20|15933.57|15813.57|15932.98|15812.98|15933.57|15813.57|15932.81|15812.81|9
1649502330000|2022-04-09 11:05:30|15932.93|15812.93|15933.05|15813.05|15934.09|15814.09|15932.93|15812.93|10
1649502340000|2022-04-09 11:05:40|15932.86|15812.86|15933.49|15813.49|15933.49|15813.49|15932.86|15812.86|8
1649502350000|2022-04-09 11:05:50|15933.51|15813.51|15933.75|15813.75|15933.86|15813.86|15933.51|15813.51|10
1649502360000|2022-04-09 11:06:00|15933.69|15813.69|15935.04|15815.04|15935.04|15815.04|15933.69|15813.69|8
1649502370000|2022-04-09 11:06:10|15935.27|15815.27|15935.96|15815.96|15935.96|15815.96|15935.27|15815.27|8
1649502380000|2022-04-09 11:06:20|15936.26|15816.26|15935.85|15815.85|15936.54|15816.54|15935.76|15815.76|10
1649502390000|2022-04-09 11:06:30|15935.67|15815.67|15935.49|15815.49|15935.67|15815.67|15934.95|15814.95|10
1649502400000|2022-04-09 11:06:40|15935.97|15815.97|15935.75|15815.75|15936.13|15816.13|15935.73|15815.73|9
1649502410000|2022-04-09 11:06:50|15935.91|15815.91|15936.41|15816.41|15936.61|15816.61|15935.82|15815.82|10
1649502420000|2022-04-09 11:07:00|15936.35|15816.35|15936.14|15816.14|15936.44|15816.44|15936.14|15816.14|9
1649502430000|2022-04-09 11:07:10|15936.2|15816.2|15936.25|15816.25|15936.29|15816.29|15936.04|15816.04|9
1649502440000|2022-04-09 11:07:20|15936.32|15816.32|15936.06|15816.06|15936.55|15816.55|15935.81|15815.81|9
1649502450000|2022-04-09 11:07:30|15935.97|15815.97|15935.09|15815.09|15935.97|15815.97|15934.99|15814.99|8
1649502460000|2022-04-09 11:07:40|15935.1|15815.1|15933.98|15813.98|15935.1|15815.1|15933.98|15813.98|8
1649502470000|2022-04-09 11:07:50|15933.34|15813.34|15932.25|15812.25|15933.34|15813.34|15932.24|15812.24|9
1649502480000|2022-04-09 11:08:00|15932.79|15812.79|15933.23|15813.23|15933.25|15813.25|15932.7|15812.7|10
1649502490000|2022-04-09 11:08:10|15933.36|15813.36|15932.75|15812.75|15933.36|15813.36|15932.75|15812.75|10
1649502500000|2022-04-09 11:08:20|15932.97|15812.97|15932.62|15812.62|15932.97|15812.97|15932.56|15812.56|8
1649502510000|2022-04-09 11:08:30|15932.7|15812.7|15931.47|15811.47|15932.7|15812.7|15931.47|15811.47|10
1649502520000|2022-04-09 11:08:40|15931.41|15811.41|15931.26|15811.26|15931.98|15811.98|15931.26|15811.26|7
1649502530000|2022-04-09 11:08:50|15930.25|15810.25|15928.69|15808.69|15930.25|15810.25|15928.6|15808.6|10
1649502540000|2022-04-09 11:09:00|15928.59|15808.59|15928.09|15808.09|15928.59|15808.59|15928.09|15808.09|10
1649502550000|2022-04-09 11:09:10|15928.11|15808.11|15928.3|15808.3|15928.3|15808.3|15927.97|15807.97|7
1649502560000|2022-04-09 11:09:20|15928.19|15808.19|15925.31|15805.31|15928.19|15808.19|15925.31|15805.31|10
1649502570000|2022-04-09 11:09:30|15925.2|15805.2|15924.85|15804.85|15925.2|15805.2|15924|15804|10
1649502580000|2022-04-09 11:09:40|15924.64|15804.64|15924.84|15804.84|15924.84|15804.84|15923.58|15803.58|9
1649502590000|2022-04-09 11:09:50|15924.82|15804.82|15925.25|15805.25|15925.4|15805.4|15924.81|15804.81|10
1649502600000|2022-04-09 11:10:00|15925.06|15805.06|15923.89|15803.89|15925.25|15805.25|15923.89|15803.89|10
1649502610000|2022-04-09 11:10:10|15923.87|15803.87|15923.11|15803.11|15923.94|15803.94|15923.11|15803.11|8
1649502620000|2022-04-09 11:10:20|15922.52|15802.52|15918.76|15798.76|15922.52|15802.52|15918.76|15798.76|10
1649502630000|2022-04-09 11:10:30|15918.75|15798.75|15918.36|15798.36|15918.75|15798.75|15918.27|15798.27|10
1649502640000|2022-04-09 11:10:40|15918.29|15798.29|15919.14|15799.14|15919.25|15799.25|15918.22|15798.22|10
1649502650000|2022-04-09 11:10:50|15919.74|15799.74|15920.11|15800.11|15920.31|15800.31|15919.74|15799.74|8
1649502660000|2022-04-09 11:11:00|15920.16|15800.16|15920.54|15800.54|15920.77|15800.77|15920.1|15800.1|10
1649502670000|2022-04-09 11:11:10|15920.83|15800.83|15920.93|15800.93|15921.08|15801.08|15920.83|15800.83|9
1649502680000|2022-04-09 11:11:20|15921.01|15801.01|15921.18|15801.18|15921.18|15801.18|15920.93|15800.93|9
1649502690000|2022-04-09 11:11:30|15921.87|15801.87|15923.7|15803.7|15923.7|15803.7|15921.87|15801.87|9
1649502700000|2022-04-09 11:11:40|15924.14|15804.14|15925.31|15805.31|15925.31|15805.31|15924.14|15804.14|10
1649502710000|2022-04-09 11:11:50|15925.42|15805.42|15927.96|15807.96|15928.05|15808.05|15925.42|15805.42|10
1649502720000|2022-04-09 11:12:00|15928.33|15808.33|15928.58|15808.58|15928.72|15808.72|15928.33|15808.33|8
1649502730000|2022-04-09 11:12:10|15928.56|15808.56|15930.62|15810.62|15930.62|15810.62|15928.56|15808.56|9
1649502740000|2022-04-09 11:12:20|15930.53|15810.53|15930.63|15810.63|15930.71|15810.71|15930.05|15810.05|9
1649502750000|2022-04-09 11:12:30|15930.83|15810.83|15931.64|15811.64|15931.82|15811.82|15930.83|15810.83|10
1649502760000|2022-04-09 11:12:40|15931.56|15811.56|15932.41|15812.41|15932.41|15812.41|15931.56|15811.56|9
1649502770000|2022-04-09 11:12:50|15932.47|15812.47|15933.34|15813.34|15933.34|15813.34|15932.44|15812.44|10
1649502780000|2022-04-09 11:13:00|15933.27|15813.27|15932.89|15812.89|15933.27|15813.27|15932.5|15812.5|9
1649502790000|2022-04-09 11:13:10|15933.15|15813.15|15934.03|15814.03|15934.03|15814.03|15933.15|15813.15|8
1649502800000|2022-04-09 11:13:20|15934.29|15814.29|15934.78|15814.78|15934.78|15814.78|15934.29|15814.29|9
1649502810000|2022-04-09 11:13:30|15934.88|15814.88|15935.07|15815.07|15935.07|15815.07|15934.8|15814.8|8
1649502820000|2022-04-09 11:13:40|15935.1|15815.1|15935.47|15815.47|15935.53|15815.53|15935.1|15815.1|7
1649502830000|2022-04-09 11:13:50|15935.45|15815.45|15934.12|15814.12|15935.48|15815.48|15933.63|15813.63|9
1649502840000|2022-04-09 11:14:00|15934.29|15814.29|15934.48|15814.48|15934.48|15814.48|15934.12|15814.12|8
1649502850000|2022-04-09 11:14:10|15934.4|15814.4|15934.12|15814.12|15934.53|15814.53|15934.02|15814.02|10
1649502860000|2022-04-09 11:14:20|15933.73|15813.73|15933.8|15813.8|15934.31|15814.31|15933.73|15813.73|9
1649502870000|2022-04-09 11:14:30|15933.79|15813.79|15934.32|15814.32|15934.32|15814.32|15933.14|15813.14|10
1649502880000|2022-04-09 11:14:40|15934.57|15814.57|15936.64|15816.64|15936.64|15816.64|15934.57|15814.57|9
1649502890000|2022-04-09 11:14:50|15935.73|15815.73|15936.49|15816.49|15936.57|15816.57|15935.73|15815.73|9
1649502900000|2022-04-09 11:15:00|15936.52|15816.52|15936.77|15816.77|15936.77|15816.77|15936.03|15816.03|10
1649502910000|2022-04-09 11:15:10|15936.78|15816.78|15938|15818|15938|15818|15936.69|15816.69|9
1649502920000|2022-04-09 11:15:20|15938.24|15818.24|15939.6|15819.6|15939.79|15819.79|15938.24|15818.24|10
1649502930000|2022-04-09 11:15:30|15939.73|15819.73|15939.92|15819.92|15939.92|15819.92|15939.31|15819.31|8
1649502940000|2022-04-09 11:15:40|15939.78|15819.78|15944.39|15824.39|15944.39|15824.39|15939.78|15819.78|9
1649502950000|2022-04-09 11:15:50|15944.32|15824.32|15945.05|15825.05|15945.05|15825.05|15944.32|15824.32|9
1649502960000|2022-04-09 11:16:00|15945.24|15825.24|15946.79|15826.79|15946.88|15826.88|15945.18|15825.18|10
1649502970000|2022-04-09 11:16:10|15946.75|15826.75|15947.41|15827.41|15947.76|15827.76|15946.75|15826.75|10
1649502980000|2022-04-09 11:16:20|15947.11|15827.11|15945.54|15825.54|15947.12|15827.12|15945.54|15825.54|10
1649502990000|2022-04-09 11:16:30|15945.59|15825.59|15945.37|15825.37|15945.59|15825.59|15944.73|15824.73|10
1649503000000|2022-04-09 11:16:40|15945.77|15825.77|15946.06|15826.06|15946.06|15826.06|15945.38|15825.38|8
1649503010000|2022-04-09 11:16:50|15946.05|15826.05|15945.89|15825.89|15946.22|15826.22|15945.89|15825.89|9
1649503020000|2022-04-09 11:17:00|15945.9|15825.9|15948.11|15828.11|15948.11|15828.11|15945.9|15825.9|9
1649503030000|2022-04-09 11:17:10|15948.38|15828.38|15951.78|15831.78|15951.78|15831.78|15948.38|15828.38|10
1649503040000|2022-04-09 11:17:20|15952.17|15832.17|15954.28|15834.28|15954.28|15834.28|15952.17|15832.17|9
1649503050000|2022-04-09 11:17:30|15954.77|15834.77|15956.23|15836.23|15956.23|15836.23|15954.77|15834.77|9
1649503060000|2022-04-09 11:17:40|15956.26|15836.26|15958.84|15838.84|15958.84|15838.84|15956.26|15836.26|10
1649503070000|2022-04-09 11:17:50|15958.86|15838.86|15957.35|15837.35|15958.87|15838.87|15957.35|15837.35|10
1649503080000|2022-04-09 11:18:00|15957.37|15837.37|15958.43|15838.43|15958.48|15838.48|15957.37|15837.37|10
1649503090000|2022-04-09 11:18:10|15958.59|15838.59|15959.71|15839.71|15959.82|15839.82|15958.56|15838.56|10
1649503100000|2022-04-09 11:18:20|15959.7|15839.7|15960.61|15840.61|15960.61|15840.61|15959.7|15839.7|10
1649503110000|2022-04-09 11:18:30|15960.68|15840.68|15960.75|15840.75|15960.75|15840.75|15960.45|15840.45|6
1649503120000|2022-04-09 11:18:40|15960.68|15840.68|15960.66|15840.66|15960.71|15840.71|15960.34|15840.34|8
1649503130000|2022-04-09 11:18:50|15960.84|15840.84|15961.28|15841.28|15961.28|15841.28|15960.72|15840.72|10
1649503140000|2022-04-09 11:19:00|15960.96|15840.96|15961.08|15841.08|15961.39|15841.39|15960.64|15840.64|10
1649503150000|2022-04-09 11:19:10|15961.32|15841.32|15964.93|15844.93|15964.93|15844.93|15961.32|15841.32|10
1649503160000|2022-04-09 11:19:20|15964.85|15844.85|15964.98|15844.98|15965.14|15845.14|15964.85|15844.85|10
1649503170000|2022-04-09 11:19:30|15964.92|15844.92|15966.37|15846.37|15966.39|15846.39|15964.88|15844.88|10
1649503180000|2022-04-09 11:19:40|15966.46|15846.46|15966.51|15846.51|15966.51|15846.51|15965.98|15845.98|9
1649503190000|2022-04-09 11:19:50|15967.44|15847.44|15966.86|15846.86|15968.08|15848.08|15966.86|15846.86|10
1649503200000|2022-04-09 11:20:00|15967.06|15847.06|15966.47|15846.47|15967.11|15847.11|15966.47|15846.47|10
1649503210000|2022-04-09 11:20:10|15966.54|15846.54|15966.34|15846.34|15966.54|15846.54|15966.22|15846.22|10
1649503220000|2022-04-09 11:20:20|15966.31|15846.31|15967.55|15847.55|15967.85|15847.85|15966.31|15846.31|10
1649503230000|2022-04-09 11:20:30|15967.54|15847.54|15967.41|15847.41|15967.63|15847.63|15967.33|15847.33|10
1649503240000|2022-04-09 11:20:40|15967.57|15847.57|15966.41|15846.41|15967.76|15847.76|15966.34|15846.34|9
1649503250000|2022-04-09 11:20:50|15966.29|15846.29|15967.42|15847.42|15967.68|15847.68|15966.13|15846.13|10
1649503260000|2022-04-09 11:21:00|15967.37|15847.37|15968.82|15848.82|15968.82|15848.82|15967.37|15847.37|10
1649503270000|2022-04-09 11:21:10|15968.88|15848.88|15969.77|15849.77|15969.77|15849.77|15968.88|15848.88|10
1649503280000|2022-04-09 11:21:20|15969.86|15849.86|15970.68|15850.68|15970.68|15850.68|15969.86|15849.86|10
1649503290000|2022-04-09 11:21:30|15970.88|15850.88|15969.77|15849.77|15971.01|15851.01|15969.77|15849.77|10
1649503300000|2022-04-09 11:21:40|15969.3|15849.3|15968.31|15848.31|15969.3|15849.3|15968.29|15848.29|10
1649503310000|2022-04-09 11:21:50|15968.3|15848.3|15967.55|15847.55|15968.3|15848.3|15967.45|15847.45|9
1649503320000|2022-04-09 11:22:00|15967.32|15847.32|15965.58|15845.58|15967.32|15847.32|15965.48|15845.48|9
1649503330000|2022-04-09 11:22:10|15965.43|15845.43|15964.8|15844.8|15965.43|15845.43|15964.15|15844.15|10
1649503340000|2022-04-09 11:22:20|15964.68|15844.68|15964.23|15844.23|15964.83|15844.83|15964.23|15844.23|9
1649503350000|2022-04-09 11:22:30|15964.18|15844.18|15965.46|15845.46|15965.55|15845.55|15964.18|15844.18|10
1649503360000|2022-04-09 11:22:40|15965.5|15845.5|15966.27|15846.27|15966.32|15846.32|15965.38|15845.38|10
1649503370000|2022-04-09 11:22:50|15966.2|15846.2|15966.57|15846.57|15966.7|15846.7|15966.06|15846.06|10
1649503380000|2022-04-09 11:23:00|15966.52|15846.52|15966.97|15846.97|15966.97|15846.97|15966.24|15846.24|10
1649503390000|2022-04-09 11:23:10|15966.88|15846.88|15966.95|15846.95|15966.95|15846.95|15966.19|15846.19|9
1649503400000|2022-04-09 11:23:20|15966.45|15846.45|15966.27|15846.27|15966.5|15846.5|15965.93|15845.93|8
1649503410000|2022-04-09 11:23:30|15966.37|15846.37|15967.51|15847.51|15967.51|15847.51|15966.37|15846.37|9
1649503420000|2022-04-09 11:23:40|15967.9|15847.9|15967.97|15847.97|15968|15848|15967.73|15847.73|8
1649503430000|2022-04-09 11:23:50|15968.06|15848.06|15967.5|15847.5|15968.07|15848.07|15967.5|15847.5|10
1649503440000|2022-04-09 11:24:00|15967.43|15847.43|15967.39|15847.39|15967.55|15847.55|15967.39|15847.39|10
1649503450000|2022-04-09 11:24:10|15967.42|15847.42|15966.87|15846.87|15967.7|15847.7|15966.87|15846.87|10
1649503460000|2022-04-09 11:24:20|15967.17|15847.17|15967.31|15847.31|15967.48|15847.48|15967.17|15847.17|9
1649503470000|2022-04-09 11:24:30|15967.29|15847.29|15966.37|15846.37|15967.32|15847.32|15966.37|15846.37|10
1649503480000|2022-04-09 11:24:40|15965.54|15845.54|15958.02|15838.02|15965.54|15845.54|15958.02|15838.02|10
1649503490000|2022-04-09 11:24:50|15957.36|15837.36|15954.49|15834.49|15957.36|15837.36|15954.42|15834.42|10
1649503500000|2022-04-09 11:25:00|15954.44|15834.44|15953.19|15833.19|15954.44|15834.44|15953.19|15833.19|9
1649503510000|2022-04-09 11:25:10|15953.23|15833.23|15946.73|15826.73|15953.23|15833.23|15946.73|15826.73|10
1649503520000|2022-04-09 11:25:20|15946.51|15826.51|15947.15|15827.15|15947.56|15827.56|15946.51|15826.51|10
1649503530000|2022-04-09 11:25:30|15946.57|15826.57|15945|15825|15946.57|15826.57|15944.85|15824.85|10
1649503540000|2022-04-09 11:25:40|15944.62|15824.62|15942.33|15822.33|15944.62|15824.62|15942.33|15822.33|10
1649503550000|2022-04-09 11:25:50|15942.24|15822.24|15942.55|15822.55|15942.81|15822.81|15942.24|15822.24|10
1649503560000|2022-04-09 11:26:00|15942.54|15822.54|15942.77|15822.77|15942.82|15822.82|15942.35|15822.35|10
1649503570000|2022-04-09 11:26:10|15942.26|15822.26|15941.91|15821.91|15942.84|15822.84|15941.88|15821.88|10
1649503580000|2022-04-09 11:26:20|15941.99|15821.99|15942.62|15822.62|15942.98|15822.98|15941.87|15821.87|10
1649503590000|2022-04-09 11:26:30|15942.21|15822.21|15943.36|15823.36|15943.53|15823.53|15942.21|15822.21|10
1649503600000|2022-04-09 11:26:40|15943.17|15823.17|15942.85|15822.85|15943.17|15823.17|15942.81|15822.81|10
1649503610000|2022-04-09 11:26:50|15942.65|15822.65|15943.37|15823.37|15943.37|15823.37|15942.52|15822.52|10
1649503620000|2022-04-09 11:27:00|15943.4|15823.4|15943.94|15823.94|15943.94|15823.94|15943.16|15823.16|10
1649503630000|2022-04-09 11:27:10|15944.1|15824.1|15944.45|15824.45|15944.84|15824.84|15944.01|15824.01|10
1649503640000|2022-04-09 11:27:20|15944.36|15824.36|15945.14|15825.14|15945.14|15825.14|15944.11|15824.11|10
1649503650000|2022-04-09 11:27:30|15945.21|15825.21|15945.19|15825.19|15945.4|15825.4|15944.95|15824.95|10
1649503660000|2022-04-09 11:27:40|15945.22|15825.22|15944.78|15824.78|15945.26|15825.26|15944.67|15824.67|10
1649503670000|2022-04-09 11:27:50|15944.79|15824.79|15945.24|15825.24|15945.39|15825.39|15944.77|15824.77|10
1649503680000|2022-04-09 11:28:00|15945.26|15825.26|15949.99|15829.99|15949.99|15829.99|15945.26|15825.26|9
1649503690000|2022-04-09 11:28:10|15951.25|15831.25|15954.4|15834.4|15954.41|15834.41|15951.25|15831.25|10
1649503700000|2022-04-09 11:28:20|15954.58|15834.58|15955.83|15835.83|15955.83|15835.83|15954.58|15834.58|10
1649503710000|2022-04-09 11:28:30|15956.11|15836.11|15955.78|15835.78|15956.11|15836.11|15955.78|15835.78|8
1649503720000|2022-04-09 11:28:40|15955.76|15835.76|15956.38|15836.38|15956.42|15836.42|15955.76|15835.76|9
1649503730000|2022-04-09 11:28:50|15956.24|15836.24|15955.38|15835.38|15956.24|15836.24|15955.2|15835.2|9
1649503740000|2022-04-09 11:29:00|15955.1|15835.1|15954.31|15834.31|15955.1|15835.1|15954.08|15834.08|9
1649503750000|2022-04-09 11:29:10|15954.36|15834.36|15954.28|15834.28|15954.77|15834.77|15954.17|15834.17|10
1649503760000|2022-04-09 11:29:20|15955.13|15835.13|15957.64|15837.64|15957.64|15837.64|15955.13|15835.13|10
1649503770000|2022-04-09 11:29:30|15957.5|15837.5|15955.05|15835.05|15957.61|15837.61|15955.05|15835.05|10
1649503780000|2022-04-09 11:29:40|15955.23|15835.23|15955.12|15835.12|15955.23|15835.23|15955.09|15835.09|9
1649503790000|2022-04-09 11:29:50|15955.1|15835.1|15955.03|15835.03|15955.23|15835.23|15955.01|15835.01|9
1649503800000|2022-04-09 11:30:00|15954.99|15834.99|15954.78|15834.78|15954.99|15834.99|15954.57|15834.57|10
1649503810000|2022-04-09 11:30:10|15954.56|15834.56|15954.79|15834.79|15954.79|15834.79|15954.53|15834.53|10
1649503820000|2022-04-09 11:30:20|15955.25|15835.25|15956.57|15836.57|15956.57|15836.57|15955.25|15835.25|10
1649503830000|2022-04-09 11:30:30|15956.87|15836.87|15957.92|15837.92|15958.03|15838.03|15956.87|15836.87|9
1649503840000|2022-04-09 11:30:40|15957.87|15837.87|15958.28|15838.28|15958.31|15838.31|15957.87|15837.87|9
1649503850000|2022-04-09 11:30:50|15958.39|15838.39|15958.95|15838.95|15958.99|15838.99|15958.37|15838.37|10
1649503860000|2022-04-09 11:31:00|15958.54|15838.54|15959.38|15839.38|15959.38|15839.38|15958.45|15838.45|10
1649503870000|2022-04-09 11:31:10|15959.51|15839.51|15959.93|15839.93|15960.91|15840.91|15959.5|15839.5|10
1649503880000|2022-04-09 11:31:20|15960.38|15840.38|15959.47|15839.47|15960.38|15840.38|15959.47|15839.47|10
1649503890000|2022-04-09 11:31:30|15959.55|15839.55|15959.48|15839.48|15959.79|15839.79|15959.18|15839.18|9
1649503900000|2022-04-09 11:31:40|15959.44|15839.44|15958.48|15838.48|15959.65|15839.65|15958.44|15838.44|10
1649503910000|2022-04-09 11:31:50|15958.09|15838.09|15954.95|15834.95|15958.09|15838.09|15954.95|15834.95|10
1649503920000|2022-04-09 11:32:00|15955.02|15835.02|15952.45|15832.45|15955.02|15835.02|15952.15|15832.15|10
1649503930000|2022-04-09 11:32:10|15952.15|15832.15|15949.23|15829.23|15952.15|15832.15|15949.23|15829.23|10
1649503940000|2022-04-09 11:32:20|15948.93|15828.93|15946.71|15826.71|15948.93|15828.93|15946.71|15826.71|10
1649503950000|2022-04-09 11:32:30|15946.63|15826.63|15944.79|15824.79|15946.63|15826.63|15944.79|15824.79|9
1649503960000|2022-04-09 11:32:40|15944.18|15824.18|15944.3|15824.3|15944.3|15824.3|15943.67|15823.67|10
1649503970000|2022-04-09 11:32:50|15944.24|15824.24|15942.37|15822.37|15944.26|15824.26|15942.37|15822.37|10
1649503980000|2022-04-09 11:33:00|15941.79|15821.79|15941.02|15821.02|15942.41|15822.41|15941.02|15821.02|8
1649503990000|2022-04-09 11:33:10|15941.06|15821.06|15940.46|15820.46|15941.12|15821.12|15940.46|15820.46|9
1649504000000|2022-04-09 11:33:20|15940.6|15820.6|15939.08|15819.08|15940.6|15820.6|15939.08|15819.08|10
1649504010000|2022-04-09 11:33:30|15939.16|15819.16|15939.12|15819.12|15939.17|15819.17|15939.03|15819.03|9
1649504020000|2022-04-09 11:33:40|15939.08|15819.08|15938.67|15818.67|15939.08|15819.08|15938.23|15818.23|10
1649504030000|2022-04-09 11:33:50|15938.81|15818.81|15938.02|15818.02|15938.92|15818.92|15937.84|15817.84|10
1649504040000|2022-04-09 11:34:00|15938.08|15818.08|15938.19|15818.19|15938.19|15818.19|15937.76|15817.76|10
1649504050000|2022-04-09 11:34:10|15938.13|15818.13|15938.7|15818.7|15938.7|15818.7|15938.12|15818.12|7
1649504060000|2022-04-09 11:34:20|15938.9|15818.9|15941.97|15821.97|15941.97|15821.97|15938.9|15818.9|10
1649504070000|2022-04-09 11:34:30|15941.98|15821.98|15943.25|15823.25|15943.39|15823.39|15941.98|15821.98|10
1649504080000|2022-04-09 11:34:40|15943.14|15823.14|15944.52|15824.52|15944.59|15824.59|15943.14|15823.14|10
1649504090000|2022-04-09 11:34:50|15944.68|15824.68|15945.45|15825.45|15945.45|15825.45|15944.68|15824.68|9
1649504100000|2022-04-09 11:35:00|15945.51|15825.51|15945.31|15825.31|15945.8|15825.8|15945.31|15825.31|8
1649504110000|2022-04-09 11:35:10|15945.04|15825.04|15944.37|15824.37|15945.04|15825.04|15944.37|15824.37|7
1649504120000|2022-04-09 11:35:20|15944.26|15824.26|15944.63|15824.63|15944.74|15824.74|15943.94|15823.94|10
1649504130000|2022-04-09 11:35:30|15944.16|15824.16|15943.69|15823.69|15944.38|15824.38|15943.69|15823.69|10
1649504140000|2022-04-09 11:35:40|15943.65|15823.65|15943.79|15823.79|15943.79|15823.79|15943.59|15823.59|8
1649504150000|2022-04-09 11:35:50|15943.75|15823.75|15944.56|15824.56|15944.56|15824.56|15943.71|15823.71|9
1649504160000|2022-04-09 11:36:00|15944.55|15824.55|15945.01|15825.01|15945.01|15825.01|15944.55|15824.55|9
1649504170000|2022-04-09 11:36:10|15944.91|15824.91|15944.89|15824.89|15945.92|15825.92|15944.83|15824.83|10
1649504180000|2022-04-09 11:36:20|15944.67|15824.67|15943.88|15823.88|15944.68|15824.68|15943.88|15823.88|10
1649504190000|2022-04-09 11:36:30|15943.94|15823.94|15942.13|15822.13|15943.94|15823.94|15942.13|15822.13|8
1649504200000|2022-04-09 11:36:40|15942.02|15822.02|15941.13|15821.13|15942.02|15822.02|15941.13|15821.13|8
1649504210000|2022-04-09 11:36:50|15941.17|15821.17|15941.42|15821.42|15941.45|15821.45|15941.15|15821.15|10
1649504220000|2022-04-09 11:37:00|15941.31|15821.31|15939.95|15819.95|15941.46|15821.46|15939.48|15819.48|10
1649504230000|2022-04-09 11:37:10|15940.03|15820.03|15938.94|15818.94|15940.07|15820.07|15938.94|15818.94|10
1649504240000|2022-04-09 11:37:20|15938.92|15818.92|15938.34|15818.34|15938.92|15818.92|15938.25|15818.25|10
1649504250000|2022-04-09 11:37:30|15937.8|15817.8|15939.21|15819.21|15939.21|15819.21|15937.78|15817.78|10
1649504260000|2022-04-09 11:37:40|15939.2|15819.2|15941.29|15821.29|15941.29|15821.29|15939.2|15819.2|10
1649504270000|2022-04-09 11:37:50|15941.28|15821.28|15941.82|15821.82|15941.99|15821.99|15941.28|15821.28|10
1649504280000|2022-04-09 11:38:00|15941.71|15821.71|15944.03|15824.03|15944.03|15824.03|15941.71|15821.71|9
1649504290000|2022-04-09 11:38:10|15944.18|15824.18|15942.56|15822.56|15944.18|15824.18|15942.56|15822.56|10
1649504300000|2022-04-09 11:38:20|15942.03|15822.03|15940.55|15820.55|15942.03|15822.03|15940.55|15820.55|10
1649504310000|2022-04-09 11:38:30|15940.4|15820.4|15940.58|15820.58|15940.75|15820.75|15940.4|15820.4|9
1649504320000|2022-04-09 11:38:40|15940.71|15820.71|15940.32|15820.32|15940.74|15820.74|15940.32|15820.32|9
1649504330000|2022-04-09 11:38:50|15939.97|15819.97|15939.56|15819.56|15939.97|15819.97|15939.56|15819.56|10
1649504340000|2022-04-09 11:39:00|15939.82|15819.82|15939.96|15819.96|15940.39|15820.39|15939.82|15819.82|9
1649504350000|2022-04-09 11:39:10|15939.98|15819.98|15939.01|15819.01|15939.98|15819.98|15938.88|15818.88|9
1649504360000|2022-04-09 11:39:20|15938.85|15818.85|15939.83|15819.83|15939.83|15819.83|15938.49|15818.49|10
1649504370000|2022-04-09 11:39:30|15939.78|15819.78|15939.38|15819.38|15939.78|15819.78|15939.37|15819.37|9
1649504380000|2022-04-09 11:39:40|15939.47|15819.47|15939.36|15819.36|15939.52|15819.52|15939.25|15819.25|10
1649504390000|2022-04-09 11:39:50|15939.05|15819.05|15940.21|15820.21|15940.21|15820.21|15939.05|15819.05|8
1649504400000|2022-04-09 11:40:00|15940.18|15820.18|15939.75|15819.75|15940.18|15820.18|15939.52|15819.52|9
1649504410000|2022-04-09 11:40:10|15939.79|15819.79|15940.31|15820.31|15940.31|15820.31|15939.79|15819.79|8
1649504420000|2022-04-09 11:40:20|15940.81|15820.81|15942.05|15822.05|15942.05|15822.05|15940.81|15820.81|10
1649504430000|2022-04-09 11:40:30|15942.06|15822.06|15942.45|15822.45|15942.45|15822.45|15941.84|15821.84|9
1649504440000|2022-04-09 11:40:40|15942.47|15822.47|15943.72|15823.72|15943.72|15823.72|15942.31|15822.31|9
1649504450000|2022-04-09 11:40:50|15943.91|15823.91|15944.33|15824.33|15944.6|15824.6|15943.91|15823.91|10
1649504460000|2022-04-09 11:41:00|15944.21|15824.21|15943.57|15823.57|15944.4|15824.4|15943.55|15823.55|10
1649504470000|2022-04-09 11:41:10|15943.53|15823.53|15944.25|15824.25|15944.25|15824.25|15943.42|15823.42|10
1649504480000|2022-04-09 11:41:20|15944.17|15824.17|15944.22|15824.22|15944.43|15824.43|15944.06|15824.06|8
1649504490000|2022-04-09 11:41:30|15944.35|15824.35|15944.64|15824.64|15944.77|15824.77|15944.35|15824.35|10
1649504500000|2022-04-09 11:41:40|15944.61|15824.61|15945.5|15825.5|15945.5|15825.5|15944.41|15824.41|10
1649504510000|2022-04-09 11:41:50|15945.66|15825.66|15944.67|15824.67|15945.66|15825.66|15944.48|15824.48|9
1649504520000|2022-04-09 11:42:00|15944.73|15824.73|15944.29|15824.29|15944.8|15824.8|15944|15824|10
1649504530000|2022-04-09 11:42:10|15944.53|15824.53|15946.8|15826.8|15946.8|15826.8|15944.53|15824.53|10
1649504540000|2022-04-09 11:42:20|15946.77|15826.77|15947.01|15827.01|15947.11|15827.11|15946.77|15826.77|9
1649504550000|2022-04-09 11:42:30|15947.02|15827.02|15947.23|15827.23|15947.39|15827.39|15947.02|15827.02|9
1649504560000|2022-04-09 11:42:40|15947.16|15827.16|15947.06|15827.06|15947.16|15827.16|15947|15827|6
1649504570000|2022-04-09 11:42:50|15947.29|15827.29|15946.08|15826.08|15947.29|15827.29|15945.84|15825.84|8
1649504580000|2022-04-09 11:43:00|15946.15|15826.15|15945.86|15825.86|15946.6|15826.6|15945.86|15825.86|8
1649504590000|2022-04-09 11:43:10|15945.78|15825.78|15944.91|15824.91|15945.78|15825.78|15944.86|15824.86|10
1649504600000|2022-04-09 11:43:20|15944.92|15824.92|15948.88|15828.88|15948.88|15828.88|15944.87|15824.87|10
1649504610000|2022-04-09 11:43:30|15949.73|15829.73|15952.09|15832.09|15952.09|15832.09|15949.73|15829.73|10
1649504620000|2022-04-09 11:43:40|15952.18|15832.18|15953.7|15833.7|15953.7|15833.7|15952.18|15832.18|8
1649504630000|2022-04-09 11:43:50|15954.13|15834.13|15953.83|15833.83|15954.5|15834.5|15953.83|15833.83|9
1649504640000|2022-04-09 11:44:00|15953.89|15833.89|15954.45|15834.45|15954.46|15834.46|15953.89|15833.89|8
1649504650000|2022-04-09 11:44:10|15954.41|15834.41|15955.63|15835.63|15955.63|15835.63|15954.41|15834.41|10
1649504660000|2022-04-09 11:44:20|15956.07|15836.07|15956.9|15836.9|15957.41|15837.41|15956.02|15836.02|10
1649504670000|2022-04-09 11:44:30|15956.79|15836.79|15956.58|15836.58|15956.79|15836.79|15956.58|15836.58|8
1649504680000|2022-04-09 11:44:40|15956.46|15836.46|15955.96|15835.96|15956.52|15836.52|15955.9|15835.9|10
1649504690000|2022-04-09 11:44:50|15955.91|15835.91|15957.11|15837.11|15957.53|15837.53|15955.7|15835.7|10
1649504700000|2022-04-09 11:45:00|15956.95|15836.95|15957.38|15837.38|15957.55|15837.55|15956.72|15836.72|9
1649504710000|2022-04-09 11:45:10|15957.13|15837.13|15957.28|15837.28|15957.3|15837.3|15956.86|15836.86|10
1649504720000|2022-04-09 11:45:20|15957.35|15837.35|15956.05|15836.05|15957.46|15837.46|15956.05|15836.05|10
1649504730000|2022-04-09 11:45:30|15955.81|15835.81|15953.08|15833.08|15955.81|15835.81|15953.08|15833.08|10
1649504740000|2022-04-09 11:45:40|15953.05|15833.05|15952.38|15832.38|15953.13|15833.13|15952.21|15832.21|8
1649504750000|2022-04-09 11:45:50|15952.29|15832.29|15950.96|15830.96|15952.29|15832.29|15950.96|15830.96|7
1649504760000|2022-04-09 11:46:00|15950.89|15830.89|15950.99|15830.99|15950.99|15830.99|15950.72|15830.72|7
1649504770000|2022-04-09 11:46:10|15951.1|15831.1|15950.87|15830.87|15951.18|15831.18|15950.87|15830.87|8
1649504780000|2022-04-09 11:46:20|15950.85|15830.85|15950.6|15830.6|15950.85|15830.85|15950.47|15830.47|10
1649504790000|2022-04-09 11:46:30|15950.55|15830.55|15949.6|15829.6|15950.76|15830.76|15949.44|15829.44|9
1649504800000|2022-04-09 11:46:40|15949.55|15829.55|15950.33|15830.33|15950.33|15830.33|15949.41|15829.41|10
1649504810000|2022-04-09 11:46:50|15950.3|15830.3|15950.44|15830.44|15950.65|15830.65|15950.28|15830.28|10
1649504820000|2022-04-09 11:47:00|15950.49|15830.49|15951.52|15831.52|15951.52|15831.52|15950.49|15830.49|8
1649504830000|2022-04-09 11:47:10|15951.51|15831.51|15953.84|15833.84|15953.84|15833.84|15951.51|15831.51|10
1649504840000|2022-04-09 11:47:20|15953.71|15833.71|15954.98|15834.98|15954.98|15834.98|15953.55|15833.55|9
1649504850000|2022-04-09 11:47:30|15954.85|15834.85|15955.3|15835.3|15955.3|15835.3|15954.85|15834.85|5
1649504860000|2022-04-09 11:47:40|15955.77|15835.77|15955.93|15835.93|15955.96|15835.96|15955.65|15835.65|9
1649504870000|2022-04-09 11:47:50|15955.82|15835.82|15954.34|15834.34|15955.98|15835.98|15954.26|15834.26|8
1649504880000|2022-04-09 11:48:00|15953.94|15833.94|15954.26|15834.26|15954.26|15834.26|15953.78|15833.78|9
1649504890000|2022-04-09 11:48:10|15954.39|15834.39|15954.85|15834.85|15954.85|15834.85|15954.39|15834.39|9
1649504900000|2022-04-09 11:48:20|15954.72|15834.72|15954.97|15834.97|15955.27|15835.27|15954.65|15834.65|10
1649504910000|2022-04-09 11:48:30|15954.98|15834.98|15955.23|15835.23|15955.31|15835.31|15954.98|15834.98|8
1649504920000|2022-04-09 11:48:40|15955.25|15835.25|15955.58|15835.58|15955.72|15835.72|15955.25|15835.25|8
1649504930000|2022-04-09 11:48:50|15955.24|15835.24|15953.79|15833.79|15955.24|15835.24|15953.71|15833.71|10
1649504940000|2022-04-09 11:49:00|15953.8|15833.8|15953.77|15833.77|15953.86|15833.86|15953.66|15833.66|7
1649504950000|2022-04-09 11:49:10|15953.85|15833.85|15953.04|15833.04|15953.93|15833.93|15953.04|15833.04|8
1649504960000|2022-04-09 11:49:20|15952.97|15832.97|15952.79|15832.79|15953.05|15833.05|15951.77|15831.77|9
1649504970000|2022-04-09 11:49:30|15951.89|15831.89|15951.92|15831.92|15951.99|15831.99|15951.68|15831.68|9
1649504980000|2022-04-09 11:49:40|15951.96|15831.96|15952.07|15832.07|15952.11|15832.11|15951.79|15831.79|8
1649504990000|2022-04-09 11:49:50|15952.02|15832.02|15951.19|15831.19|15952.02|15832.02|15950.94|15830.94|10
1649505000000|2022-04-09 11:50:00|15951.26|15831.26|15952.57|15832.57|15952.62|15832.62|15951.26|15831.26|7
1649505010000|2022-04-09 11:50:10|15952.79|15832.79|15952.66|15832.66|15952.92|15832.92|15952.63|15832.63|10
1649505020000|2022-04-09 11:50:20|15952.72|15832.72|15952.92|15832.92|15952.94|15832.94|15952.65|15832.65|8
1649505030000|2022-04-09 11:50:30|15952.96|15832.96|15952.8|15832.8|15952.96|15832.96|15952.42|15832.42|10
1649505040000|2022-04-09 11:50:40|15952.87|15832.87|15953.73|15833.73|15953.76|15833.76|15952.87|15832.87|9
1649505050000|2022-04-09 11:50:50|15953.72|15833.72|15951.97|15831.97|15953.72|15833.72|15951.97|15831.97|10
1649505060000|2022-04-09 11:51:00|15951.49|15831.49|15951.19|15831.19|15951.49|15831.49|15950.99|15830.99|10
1649505070000|2022-04-09 11:51:10|15951.29|15831.29|15951.03|15831.03|15951.37|15831.37|15951.02|15831.02|8
1649505080000|2022-04-09 11:51:20|15951.12|15831.12|15951.73|15831.73|15951.77|15831.77|15950.85|15830.85|7
1649505090000|2022-04-09 11:51:30|15951.72|15831.72|15952.31|15832.31|15952.33|15832.33|15951.72|15831.72|7
1649505100000|2022-04-09 11:51:40|15952.32|15832.32|15951.92|15831.92|15952.32|15832.32|15951.5|15831.5|8
1649505110000|2022-04-09 11:51:50|15951.79|15831.79|15950.92|15830.92|15951.79|15831.79|15950.85|15830.85|9
1649505120000|2022-04-09 11:52:00|15950.7|15830.7|15950.56|15830.56|15950.7|15830.7|15950.55|15830.55|7
1649505130000|2022-04-09 11:52:10|15950.55|15830.55|15946.97|15826.97|15950.56|15830.56|15946.97|15826.97|8
1649505140000|2022-04-09 11:52:20|15946.79|15826.79|15946.54|15826.54|15946.79|15826.79|15945.76|15825.76|9
1649505150000|2022-04-09 11:52:30|15946.52|15826.52|15946.78|15826.78|15946.78|15826.78|15946.41|15826.41|9
1649505160000|2022-04-09 11:52:40|15946.4|15826.4|15946.79|15826.79|15946.79|15826.79|15946.35|15826.35|8
1649505170000|2022-04-09 11:52:50|15946.9|15826.9|15947.73|15827.73|15947.73|15827.73|15946.9|15826.9|8
1649505180000|2022-04-09 11:53:00|15947.69|15827.69|15947.99|15827.99|15947.99|15827.99|15947.58|15827.58|9
1649505190000|2022-04-09 11:53:10|15947.95|15827.95|15947.84|15827.84|15948.01|15828.01|15947.74|15827.74|10
1649505200000|2022-04-09 11:53:20|15947.77|15827.77|15946.73|15826.73|15947.85|15827.85|15946.73|15826.73|9
1649505210000|2022-04-09 11:53:30|15946.76|15826.76|15946.42|15826.42|15946.81|15826.81|15946.34|15826.34|9
1649505220000|2022-04-09 11:53:40|15946.48|15826.48|15946.59|15826.59|15946.67|15826.67|15946.3|15826.3|10
1649505230000|2022-04-09 11:53:50|15946.6|15826.6|15946.17|15826.17|15946.6|15826.6|15946.13|15826.13|10
1649505240000|2022-04-09 11:54:00|15946.21|15826.21|15945.27|15825.27|15946.34|15826.34|15945.15|15825.15|10
1649505250000|2022-04-09 11:54:10|15945.18|15825.18|15943.53|15823.53|15945.18|15825.18|15943.53|15823.53|10
1649505260000|2022-04-09 11:54:20|15943.23|15823.23|15943.15|15823.15|15943.35|15823.35|15943.09|15823.09|7
1649505270000|2022-04-09 11:54:30|15943.11|15823.11|15942.82|15822.82|15943.11|15823.11|15942.41|15822.41|8
1649505280000|2022-04-09 11:54:40|15942.72|15822.72|15942.11|15822.11|15942.86|15822.86|15942.11|15822.11|9
1649505290000|2022-04-09 11:54:50|15941.85|15821.85|15941.73|15821.73|15941.92|15821.92|15941.73|15821.73|5
1649505300000|2022-04-09 11:55:00|15941.92|15821.92|15941.92|15821.92|15941.92|15821.92|15941.5|15821.5|8
1649505310000|2022-04-09 11:55:10|15942.16|15822.16|15943.41|15823.41|15943.41|15823.41|15942.16|15822.16|7
1649505320000|2022-04-09 11:55:20|15943.5|15823.5|15943.52|15823.52|15943.57|15823.57|15943.33|15823.33|7
1649505330000|2022-04-09 11:55:30|15943.53|15823.53|15942.76|15822.76|15943.76|15823.76|15942.76|15822.76|7
1649505340000|2022-04-09 11:55:40|15942.75|15822.75|15941.29|15821.29|15942.75|15822.75|15941.29|15821.29|9
1649505350000|2022-04-09 11:55:50|15940.79|15820.79|15940.39|15820.39|15940.79|15820.79|15940.05|15820.05|10
1649505360000|2022-04-09 11:56:00|15940.44|15820.44|15941.87|15821.87|15941.87|15821.87|15940.44|15820.44|10
1649505370000|2022-04-09 11:56:10|15941.86|15821.86|15941.98|15821.98|15942.05|15822.05|15941.86|15821.86|7
1649505380000|2022-04-09 11:56:20|15942.08|15822.08|15941.46|15821.46|15942.08|15822.08|15941.29|15821.29|10
1649505390000|2022-04-09 11:56:30|15941.49|15821.49|15942.15|15822.15|15942.53|15822.53|15941.4|15821.4|10
1649505400000|2022-04-09 11:56:40|15942.06|15822.06|15941.49|15821.49|15942.07|15822.07|15941.48|15821.48|10
1649505410000|2022-04-09 11:56:50|15941.66|15821.66|15939.93|15819.93|15941.69|15821.69|15939.93|15819.93|8
1649505420000|2022-04-09 11:57:00|15939.7|15819.7|15939.08|15819.08|15939.7|15819.7|15938.68|15818.68|10
1649505430000|2022-04-09 11:57:10|15939.21|15819.21|15938.9|15818.9|15939.35|15819.35|15938.84|15818.84|10
1649505440000|2022-04-09 11:57:20|15937.8|15817.8|15939.11|15819.11|15939.15|15819.15|15937.73|15817.73|10
1649505450000|2022-04-09 11:57:30|15939.1|15819.1|15939.33|15819.33|15939.33|15819.33|15938.87|15818.87|9
1649505460000|2022-04-09 11:57:40|15939.27|15819.27|15938.28|15818.28|15939.27|15819.27|15938.28|15818.28|9
1649505470000|2022-04-09 11:57:50|15938.5|15818.5|15937.81|15817.81|15938.5|15818.5|15937.81|15817.81|10
1649505480000|2022-04-09 11:58:00|15937.83|15817.83|15937.64|15817.64|15937.83|15817.83|15937.54|15817.54|10
1649505490000|2022-04-09 11:58:10|15937.69|15817.69|15937.78|15817.78|15937.9|15817.9|15937.55|15817.55|10
1649505500000|2022-04-09 11:58:20|15938.03|15818.03|15937.39|15817.39|15938.03|15818.03|15937.2|15817.2|10
1649505510000|2022-04-09 11:58:30|15937.16|15817.16|15937.41|15817.41|15937.41|15817.41|15937.11|15817.11|9
1649505520000|2022-04-09 11:58:40|15937.49|15817.49|15934.8|15814.8|15937.49|15817.49|15934.8|15814.8|10
1649505530000|2022-04-09 11:58:50|15934.68|15814.68|15933.72|15813.72|15934.82|15814.82|15933.72|15813.72|9
1649505540000|2022-04-09 11:59:00|15933.81|15813.81|15935.36|15815.36|15935.45|15815.45|15933.79|15813.79|10
1649505550000|2022-04-09 11:59:10|15935.25|15815.25|15935.67|15815.67|15935.67|15815.67|15935.25|15815.25|4
1649505560000|2022-04-09 11:59:20|15935.96|15815.96|15939.05|15819.05|15939.83|15819.83|15935.96|15815.96|9
1649505570000|2022-04-09 11:59:30|15939.08|15819.08|15940.9|15820.9|15940.9|15820.9|15939.08|15819.08|10
1649505580000|2022-04-09 11:59:40|15940.95|15820.95|15941.79|15821.79|15941.79|15821.79|15940.93|15820.93|10
1649505590000|2022-04-09 11:59:50|15941.77|15821.77|15942.03|15822.03|15942.03|15822.03|15941.72|15821.72|9
1649505600000|2022-04-09 12:00:00|15942.04|15822.04|15942.61|15822.61|15943.41|15823.41|15941.83|15821.83|9
1649505610000|2022-04-09 12:00:10|15942.99|15822.99|15944.38|15824.38|15944.49|15824.49|15942.99|15822.99|9
1649505620000|2022-04-09 12:00:20|15944.37|15824.37|15942.69|15822.69|15944.37|15824.37|15942.63|15822.63|10
1649505630000|2022-04-09 12:00:30|15942.43|15822.43|15936.36|15816.36|15942.43|15822.43|15936.36|15816.36|10
1649505640000|2022-04-09 12:00:40|15936.17|15816.17|15932.03|15812.03|15936.18|15816.18|15932.03|15812.03|10
1649505650000|2022-04-09 12:00:50|15932.04|15812.04|15932.39|15812.39|15933.18|15813.18|15932.04|15812.04|10
1649505660000|2022-04-09 12:01:00|15932.22|15812.22|15931.45|15811.45|15932.34|15812.34|15931.03|15811.03|8
1649505670000|2022-04-09 12:01:10|15931.39|15811.39|15929.2|15809.2|15931.52|15811.52|15928.9|15808.9|10
1649505680000|2022-04-09 12:01:20|15929.24|15809.24|15929.91|15809.91|15929.91|15809.91|15928.56|15808.56|10
1649505690000|2022-04-09 12:01:30|15930.14|15810.14|15931.12|15811.12|15931.12|15811.12|15930.14|15810.14|10
1649505700000|2022-04-09 12:01:40|15931.27|15811.27|15933.11|15813.11|15933.11|15813.11|15931.24|15811.24|10
1649505710000|2022-04-09 12:01:50|15933.85|15813.85|15933.56|15813.56|15934.08|15814.08|15933.56|15813.56|10
1649505720000|2022-04-09 12:02:00|15933.82|15813.82|15933.51|15813.51|15934.12|15814.12|15933.51|15813.51|10
1649505730000|2022-04-09 12:02:10|15933.79|15813.79|15934.49|15814.49|15934.61|15814.61|15933.79|15813.79|9
1649505740000|2022-04-09 12:02:20|15934.63|15814.63|15934.94|15814.94|15935.02|15815.02|15934.63|15814.63|10
1649505750000|2022-04-09 12:02:30|15935.02|15815.02|15935.27|15815.27|15935.39|15815.39|15935.02|15815.02|10
1649505760000|2022-04-09 12:02:40|15935.58|15815.58|15936.4|15816.4|15936.4|15816.4|15935.58|15815.58|10
1649505770000|2022-04-09 12:02:50|15936.17|15816.17|15936.47|15816.47|15936.7|15816.7|15936.17|15816.17|10
1649505780000|2022-04-09 12:03:00|15936.51|15816.51|15937.13|15817.13|15937.13|15817.13|15936.51|15816.51|8
1649505790000|2022-04-09 12:03:10|15937.21|15817.21|15938|15818|15938|15818|15937.21|15817.21|8
1649505800000|2022-04-09 12:03:20|15938.01|15818.01|15937.9|15817.9|15938.01|15818.01|15937.19|15817.19|10
1649505810000|2022-04-09 12:03:30|15937.79|15817.79|15936.16|15816.16|15937.79|15817.79|15936.06|15816.06|10
1649505820000|2022-04-09 12:03:40|15935.99|15815.99|15934.12|15814.12|15935.99|15815.99|15934.12|15814.12|10
1649505830000|2022-04-09 12:03:50|15934.03|15814.03|15932.29|15812.29|15934.07|15814.07|15932.29|15812.29|9
1649505840000|2022-04-09 12:04:00|15932.7|15812.7|15932.92|15812.92|15932.92|15812.92|15932.43|15812.43|9
1649505850000|2022-04-09 12:04:10|15933.01|15813.01|15934.52|15814.52|15934.52|15814.52|15932.95|15812.95|10
1649505860000|2022-04-09 12:04:20|15934.34|15814.34|15934.53|15814.53|15934.53|15814.53|15934.23|15814.23|9
1649505870000|2022-04-09 12:04:30|15934.66|15814.66|15935.03|15815.03|15935.06|15815.06|15934.53|15814.53|10
1649505880000|2022-04-09 12:04:40|15934.95|15814.95|15933.16|15813.16|15935.07|15815.07|15933.16|15813.16|10
1649505890000|2022-04-09 12:04:50|15933.09|15813.09|15932.6|15812.6|15933.09|15813.09|15932.59|15812.59|9
1649505900000|2022-04-09 12:05:00|15932.96|15812.96|15933.04|15813.04|15933.04|15813.04|15932.92|15812.92|7
1649505910000|2022-04-09 12:05:10|15933.03|15813.03|15933.42|15813.42|15933.42|15813.42|15933.01|15813.01|10
1649505920000|2022-04-09 12:05:20|15933.34|15813.34|15932.89|15812.89|15933.34|15813.34|15932.51|15812.51|10
1649505930000|2022-04-09 12:05:30|15932.96|15812.96|15930.43|15810.43|15932.96|15812.96|15930.43|15810.43|9
1649505940000|2022-04-09 12:05:40|15930.46|15810.46|15929.62|15809.62|15930.46|15810.46|15929.62|15809.62|8
1649505950000|2022-04-09 12:05:50|15929.34|15809.34|15929.19|15809.19|15929.48|15809.48|15928.93|15808.93|9
1649505960000|2022-04-09 12:06:00|15929.43|15809.43|15930.63|15810.63|15930.63|15810.63|15929.43|15809.43|10
1649505970000|2022-04-09 12:06:10|15930.36|15810.36|15930.08|15810.08|15930.36|15810.36|15929.9|15809.9|8
1649505980000|2022-04-09 12:06:20|15929.92|15809.92|15929.84|15809.84|15930.13|15810.13|15929.66|15809.66|10
1649505990000|2022-04-09 12:06:30|15929.83|15809.83|15929.82|15809.82|15929.85|15809.85|15929.17|15809.17|10
1649506000000|2022-04-09 12:06:40|15929.38|15809.38|15927.95|15807.95|15929.46|15809.46|15927.95|15807.95|10
1649506010000|2022-04-09 12:06:50|15927.94|15807.94|15928.14|15808.14|15928.23|15808.23|15927.75|15807.75|9
1649506020000|2022-04-09 12:07:00|15928.55|15808.55|15927.96|15807.96|15928.55|15808.55|15927.96|15807.96|10
1649506030000|2022-04-09 12:07:10|15927.95|15807.95|15928.23|15808.23|15928.45|15808.45|15927.79|15807.79|8
1649506040000|2022-04-09 12:07:20|15928.37|15808.37|15927.3|15807.3|15929|15809|15927.3|15807.3|10
1649506050000|2022-04-09 12:07:30|15926.85|15806.85|15926.34|15806.34|15926.95|15806.95|15926.33|15806.33|10
1649506060000|2022-04-09 12:07:40|15926.4|15806.4|15925.77|15805.77|15926.4|15806.4|15925.77|15805.77|9
1649506070000|2022-04-09 12:07:50|15925.7|15805.7|15925.41|15805.41|15925.89|15805.89|15925.41|15805.41|10
1649506080000|2022-04-09 12:08:00|15925.51|15805.51|15924.12|15804.12|15925.69|15805.69|15924.12|15804.12|9
1649506090000|2022-04-09 12:08:10|15924.05|15804.05|15924.23|15804.23|15924.23|15804.23|15923.72|15803.72|10
1649506100000|2022-04-09 12:08:20|15924.3|15804.3|15925.18|15805.18|15925.6|15805.6|15924.18|15804.18|10
1649506110000|2022-04-09 12:08:30|15925.02|15805.02|15924.75|15804.75|15925.13|15805.13|15924.75|15804.75|7
1649506120000|2022-04-09 12:08:40|15924.63|15804.63|15924.42|15804.42|15924.68|15804.68|15924.4|15804.4|8
1649506130000|2022-04-09 12:08:50|15924.47|15804.47|15923.92|15803.92|15924.69|15804.69|15923.92|15803.92|10
1649506140000|2022-04-09 12:09:00|15923.69|15803.69|15922.78|15802.78|15923.69|15803.69|15922.78|15802.78|9
1649506150000|2022-04-09 12:09:10|15922.7|15802.7|15920.95|15800.95|15922.7|15802.7|15920.94|15800.94|9
1649506160000|2022-04-09 12:09:20|15920.86|15800.86|15919.23|15799.23|15920.86|15800.86|15919.23|15799.23|10
1649506170000|2022-04-09 12:09:30|15919.13|15799.13|15918.52|15798.52|15919.13|15799.13|15918.44|15798.44|10
1649506180000|2022-04-09 12:09:40|15918.41|15798.41|15917.44|15797.44|15918.42|15798.42|15917.37|15797.37|9
1649506190000|2022-04-09 12:09:50|15917.26|15797.26|15916.48|15796.48|15917.26|15797.26|15916.48|15796.48|9
1649506200000|2022-04-09 12:10:00|15916.37|15796.37|15916.09|15796.09|15916.44|15796.44|15916.07|15796.07|10
1649506210000|2022-04-09 12:10:10|15916.28|15796.28|15916.78|15796.78|15916.91|15796.91|15916.14|15796.14|9
1649506220000|2022-04-09 12:10:20|15916.74|15796.74|15917.18|15797.18|15917.18|15797.18|15916.58|15796.58|9
1649506230000|2022-04-09 12:10:30|15917.15|15797.15|15915.54|15795.54|15917.16|15797.16|15915.48|15795.48|9
1649506240000|2022-04-09 12:10:40|15915.63|15795.63|15914.57|15794.57|15915.64|15795.64|15914.57|15794.57|10
1649506250000|2022-04-09 12:10:50|15914.08|15794.08|15913.15|15793.15|15914.08|15794.08|15913.15|15793.15|8
1649506260000|2022-04-09 12:11:00|15913.02|15793.02|15911.16|15791.16|15913.02|15793.02|15911.1|15791.1|10
1649506270000|2022-04-09 12:11:10|15911.23|15791.23|15910.88|15790.88|15911.39|15791.39|15910.82|15790.82|10
1649506280000|2022-04-09 12:11:20|15910.72|15790.72|15910.67|15790.67|15910.98|15790.98|15910.32|15790.32|9
1649506290000|2022-04-09 12:11:30|15910.95|15790.95|15912.4|15792.4|15912.4|15792.4|15910.92|15790.92|10
1649506300000|2022-04-09 12:11:40|15912.59|15792.59|15915.4|15795.4|15915.4|15795.4|15912.59|15792.59|10
1649506310000|2022-04-09 12:11:50|15915.77|15795.77|15916.85|15796.85|15916.85|15796.85|15915.52|15795.52|10
1649506320000|2022-04-09 12:12:00|15916.81|15796.81|15919.71|15799.71|15919.71|15799.71|15916.81|15796.81|10
1649506330000|2022-04-09 12:12:10|15919.96|15799.96|15922.43|15802.43|15922.43|15802.43|15919.68|15799.68|10
1649506340000|2022-04-09 12:12:20|15922.67|15802.67|15927.24|15807.24|15927.24|15807.24|15922.67|15802.67|10
1649506350000|2022-04-09 12:12:30|15927.94|15807.94|15927.74|15807.74|15928.58|15808.58|15927.74|15807.74|10
1649506360000|2022-04-09 12:12:40|15927.67|15807.67|15929.17|15809.17|15929.22|15809.22|15927.42|15807.42|10
1649506370000|2022-04-09 12:12:50|15929.34|15809.34|15930.9|15810.9|15930.9|15810.9|15929.34|15809.34|10
1649506380000|2022-04-09 12:13:00|15931.04|15811.04|15929.98|15809.98|15931.04|15811.04|15929.83|15809.83|10
1649506390000|2022-04-09 12:13:10|15929.8|15809.8|15928.86|15808.86|15930.01|15810.01|15928.86|15808.86|9
1649506400000|2022-04-09 12:13:20|15929.01|15809.01|15929.29|15809.29|15929.66|15809.66|15929.01|15809.01|9
1649506410000|2022-04-09 12:13:30|15929.42|15809.42|15929.92|15809.92|15929.96|15809.96|15929.31|15809.31|10
1649506420000|2022-04-09 12:13:40|15929.98|15809.98|15931.7|15811.7|15931.7|15811.7|15929.98|15809.98|8
1649506430000|2022-04-09 12:13:50|15932.13|15812.13|15934.05|15814.05|15934.05|15814.05|15932.13|15812.13|10
1649506440000|2022-04-09 12:14:00|15934.38|15814.38|15935.51|15815.51|15935.51|15815.51|15934.38|15814.38|10
1649506450000|2022-04-09 12:14:10|15935.58|15815.58|15936.64|15816.64|15936.73|15816.73|15935.58|15815.58|9
1649506460000|2022-04-09 12:14:20|15936.39|15816.39|15935.6|15815.6|15937.02|15817.02|15935.6|15815.6|10
1649506470000|2022-04-09 12:14:30|15935.15|15815.15|15934.02|15814.02|15935.15|15815.15|15934.02|15814.02|10
1649506480000|2022-04-09 12:14:40|15934.28|15814.28|15937.05|15817.05|15937.05|15817.05|15934.18|15814.18|10
1649506490000|2022-04-09 12:14:50|15937.1|15817.1|15934.82|15814.82|15937.1|15817.1|15934.82|15814.82|10
1649506500000|2022-04-09 12:15:00|15934.55|15814.55|15934.92|15814.92|15934.92|15814.92|15933.13|15813.13|10
1649506510000|2022-04-09 12:15:10|15935.21|15815.21|15937.06|15817.06|15937.06|15817.06|15935.11|15815.11|10
1649506520000|2022-04-09 12:15:20|15937.15|15817.15|15935|15815|15937.34|15817.34|15935|15815|10
1649506530000|2022-04-09 12:15:30|15935.11|15815.11|15934.27|15814.27|15935.52|15815.52|15934.27|15814.27|10
1649506540000|2022-04-09 12:15:40|15934.33|15814.33|15935.5|15815.5|15935.5|15815.5|15934.33|15814.33|10
1649506550000|2022-04-09 12:15:50|15935.89|15815.89|15936.39|15816.39|15936.93|15816.93|15935.89|15815.89|10
1649506560000|2022-04-09 12:16:00|15936.46|15816.46|15936.24|15816.24|15936.47|15816.47|15936.24|15816.24|9
1649506570000|2022-04-09 12:16:10|15936.23|15816.23|15936.36|15816.36|15936.36|15816.36|15935.92|15815.92|9
1649506580000|2022-04-09 12:16:20|15936.38|15816.38|15936.26|15816.26|15936.51|15816.51|15936.09|15816.09|10
1649506590000|2022-04-09 12:16:30|15936.25|15816.25|15934.38|15814.38|15936.53|15816.53|15934.38|15814.38|9
1649506600000|2022-04-09 12:16:40|15934.96|15814.96|15932.66|15812.66|15934.96|15814.96|15932.61|15812.61|10
1649506610000|2022-04-09 12:16:50|15932.48|15812.48|15930.73|15810.73|15932.48|15812.48|15930.73|15810.73|10
1649506620000|2022-04-09 12:17:00|15930.62|15810.62|15929.05|15809.05|15930.64|15810.64|15929.05|15809.05|8
1649506630000|2022-04-09 12:17:10|15928.67|15808.67|15928.73|15808.73|15928.82|15808.82|15928.29|15808.29|10
1649506640000|2022-04-09 12:17:20|15928.6|15808.6|15926.36|15806.36|15928.6|15808.6|15926.36|15806.36|9
1649506650000|2022-04-09 12:17:30|15926.49|15806.49|15927.36|15807.36|15927.36|15807.36|15926.49|15806.49|10
1649506660000|2022-04-09 12:17:40|15927.28|15807.28|15925.96|15805.96|15927.28|15807.28|15925.96|15805.96|9
1649506670000|2022-04-09 12:17:50|15925.76|15805.76|15925.35|15805.35|15925.76|15805.76|15925.24|15805.24|10
1649506680000|2022-04-09 12:18:00|15925.18|15805.18|15922.51|15802.51|15925.18|15805.18|15922.51|15802.51|8
1649506690000|2022-04-09 12:18:10|15922.33|15802.33|15920.8|15800.8|15922.33|15802.33|15920.8|15800.8|10
1649506700000|2022-04-09 12:18:20|15920.42|15800.42|15916.44|15796.44|15920.42|15800.42|15916.44|15796.44|10
1649506710000|2022-04-09 12:18:30|15916.39|15796.39|15913.77|15793.77|15916.43|15796.43|15913.77|15793.77|9
1649506720000|2022-04-09 12:18:40|15913.6|15793.6|15913.33|15793.33|15913.78|15793.78|15913.29|15793.29|9
1649506730000|2022-04-09 12:18:50|15913.29|15793.29|15912.4|15792.4|15913.29|15793.29|15912.32|15792.32|9
1649506740000|2022-04-09 12:19:00|15912.41|15792.41|15912.51|15792.51|15912.89|15792.89|15912.41|15792.41|10
1649506750000|2022-04-09 12:19:10|15912.73|15792.73|15914.04|15794.04|15914.04|15794.04|15912.58|15792.58|10
1649506760000|2022-04-09 12:19:20|15913.98|15793.98|15914.54|15794.54|15914.54|15794.54|15913.92|15793.92|8
1649506770000|2022-04-09 12:19:30|15914.57|15794.57|15914.79|15794.79|15914.79|15794.79|15914.3|15794.3|10
1649506780000|2022-04-09 12:19:40|15914.78|15794.78|15913.8|15793.8|15914.81|15794.81|15913.8|15793.8|9
1649506790000|2022-04-09 12:19:50|15913.89|15793.89|15914.86|15794.86|15914.86|15794.86|15913.89|15793.89|10
1649506800000|2022-04-09 12:20:00|15914.67|15794.67|15914.27|15794.27|15914.67|15794.67|15914.27|15794.27|9
1649506810000|2022-04-09 12:20:10|15914.26|15794.26|15913.37|15793.37|15914.26|15794.26|15913.37|15793.37|10
1649506820000|2022-04-09 12:20:20|15913.4|15793.4|15915.45|15795.45|15915.45|15795.45|15913.35|15793.35|10
1649506830000|2022-04-09 12:20:30|15916.27|15796.27|15917.27|15797.27|15917.31|15797.31|15916.17|15796.17|10
1649506840000|2022-04-09 12:20:40|15917.21|15797.21|15917.52|15797.52|15917.66|15797.66|15917.1|15797.1|10
1649506850000|2022-04-09 12:20:50|15917.54|15797.54|15917.46|15797.46|15917.57|15797.57|15917.32|15797.32|10
1649506860000|2022-04-09 12:21:00|15917.43|15797.43|15916.72|15796.72|15917.43|15797.43|15916.62|15796.62|8
1649506870000|2022-04-09 12:21:10|15916.62|15796.62|15915.61|15795.61|15916.62|15796.62|15915.61|15795.61|9
1649506880000|2022-04-09 12:21:20|15915.3|15795.3|15914.64|15794.64|15915.32|15795.32|15914.64|15794.64|10
1649506890000|2022-04-09 12:21:30|15914.55|15794.55|15914.76|15794.76|15915.14|15795.14|15914.55|15794.55|10
1649506900000|2022-04-09 12:21:40|15915.03|15795.03|15914.61|15794.61|15915.03|15795.03|15914.61|15794.61|10
1649506910000|2022-04-09 12:21:50|15914.6|15794.6|15914.5|15794.5|15914.68|15794.68|15914.5|15794.5|8
1649506920000|2022-04-09 12:22:00|15914.61|15794.61|15914.91|15794.91|15915.08|15795.08|15914.61|15794.61|9
1649506930000|2022-04-09 12:22:10|15914.58|15794.58|15916.22|15796.22|15916.22|15796.22|15914.44|15794.44|10
1649506940000|2022-04-09 12:22:20|15916.24|15796.24|15919.2|15799.2|15919.2|15799.2|15916.24|15796.24|10
1649506950000|2022-04-09 12:22:30|15919.35|15799.35|15920.06|15800.06|15920.13|15800.13|15919.21|15799.21|9
1649506960000|2022-04-09 12:22:40|15919.96|15799.96|15920.4|15800.4|15920.4|15800.4|15919.8|15799.8|10
1649506970000|2022-04-09 12:22:50|15921.04|15801.04|15920.44|15800.44|15921.48|15801.48|15920.44|15800.44|8
1649506980000|2022-04-09 12:23:00|15920.34|15800.34|15921.18|15801.18|15921.18|15801.18|15920.15|15800.15|10
1649506990000|2022-04-09 12:23:10|15921.63|15801.63|15923.99|15803.99|15923.99|15803.99|15921.6|15801.6|10
1649507000000|2022-04-09 12:23:20|15924.13|15804.13|15924.64|15804.64|15924.64|15804.64|15923.76|15803.76|9
1649507010000|2022-04-09 12:23:30|15924.63|15804.63|15926.93|15806.93|15926.93|15806.93|15924.63|15804.63|8
1649507020000|2022-04-09 12:23:40|15927.01|15807.01|15928.63|15808.63|15928.63|15808.63|15927.01|15807.01|10
1649507030000|2022-04-09 12:23:50|15929.35|15809.35|15924.85|15804.85|15929.6|15809.6|15924.85|15804.85|10
1649507040000|2022-04-09 12:24:00|15924.7|15804.7|15925.38|15805.38|15925.38|15805.38|15924.56|15804.56|9
1649507050000|2022-04-09 12:24:10|15925.56|15805.56|15927.41|15807.41|15927.45|15807.45|15925.56|15805.56|10
1649507060000|2022-04-09 12:24:20|15928.46|15808.46|15931.61|15811.61|15931.61|15811.61|15928.46|15808.46|10
1649507070000|2022-04-09 12:24:30|15931.93|15811.93|15933.76|15813.76|15933.76|15813.76|15931.88|15811.88|10
1649507080000|2022-04-09 12:24:40|15933.78|15813.78|15933.89|15813.89|15933.92|15813.92|15933.63|15813.63|9
1649507090000|2022-04-09 12:24:50|15933.99|15813.99|15933.97|15813.97|15934.59|15814.59|15933.97|15813.97|10
1649507100000|2022-04-09 12:25:00|15933.9|15813.9|15934.79|15814.79|15934.81|15814.81|15933.9|15813.9|10
1649507110000|2022-04-09 12:25:10|15935.56|15815.56|15936.95|15816.95|15936.95|15816.95|15935.56|15815.56|10
1649507120000|2022-04-09 12:25:20|15936.97|15816.97|15938.04|15818.04|15938.04|15818.04|15936.97|15816.97|8
1649507130000|2022-04-09 12:25:30|15938.3|15818.3|15938.89|15818.89|15938.89|15818.89|15938.15|15818.15|10
1649507140000|2022-04-09 12:25:40|15938.9|15818.9|15939.4|15819.4|15939.41|15819.41|15938.9|15818.9|10
1649507150000|2022-04-09 12:25:50|15939.58|15819.58|15940.25|15820.25|15940.25|15820.25|15939.52|15819.52|9
1649507160000|2022-04-09 12:26:00|15940.28|15820.28|15939.89|15819.89|15940.29|15820.29|15939.89|15819.89|7
1649507170000|2022-04-09 12:26:10|15939.84|15819.84|15938.66|15818.66|15939.84|15819.84|15938.6|15818.6|10
1649507180000|2022-04-09 12:26:20|15938.6|15818.6|15939.38|15819.38|15939.38|15819.38|15938.28|15818.28|7
1649507190000|2022-04-09 12:26:30|15939.4|15819.4|15939.66|15819.66|15939.68|15819.68|15939.02|15819.02|9
1649507200000|2022-04-09 12:26:40|15939.79|15819.79|15939.77|15819.77|15939.99|15819.99|15939.74|15819.74|9
1649507210000|2022-04-09 12:26:50|15939.65|15819.65|15940.27|15820.27|15940.33|15820.33|15939.65|15819.65|9
1649507220000|2022-04-09 12:27:00|15940.22|15820.22|15940.44|15820.44|15940.44|15820.44|15940.22|15820.22|10
1649507230000|2022-04-09 12:27:10|15940.43|15820.43|15939.54|15819.54|15940.48|15820.48|15939.46|15819.46|10
1649507240000|2022-04-09 12:27:20|15939.99|15819.99|15940.81|15820.81|15940.81|15820.81|15939.99|15819.99|9
1649507250000|2022-04-09 12:27:30|15941.06|15821.06|15941.57|15821.57|15941.57|15821.57|15940.97|15820.97|8
1649507260000|2022-04-09 12:27:40|15941.68|15821.68|15941.53|15821.53|15941.72|15821.72|15941.44|15821.44|9
1649507270000|2022-04-09 12:27:50|15941.44|15821.44|15941.33|15821.33|15941.48|15821.48|15941.31|15821.31|10
1649507280000|2022-04-09 12:28:00|15941.42|15821.42|15941.6|15821.6|15942.59|15822.59|15941.42|15821.42|10
1649507290000|2022-04-09 12:28:10|15941.56|15821.56|15942.85|15822.85|15942.85|15822.85|15941.56|15821.56|10
1649507300000|2022-04-09 12:28:20|15942.93|15822.93|15944.54|15824.54|15944.54|15824.54|15942.65|15822.65|10
1649507310000|2022-04-09 12:28:30|15944.43|15824.43|15944.08|15824.08|15944.43|15824.43|15943.99|15823.99|10
1649507320000|2022-04-09 12:28:40|15944.13|15824.13|15944.63|15824.63|15944.63|15824.63|15944.13|15824.13|7
1649507330000|2022-04-09 12:28:50|15944.54|15824.54|15944.05|15824.05|15944.73|15824.73|15944.05|15824.05|10
1649507340000|2022-04-09 12:29:00|15944.01|15824.01|15945.89|15825.89|15945.89|15825.89|15944.01|15824.01|6
1649507350000|2022-04-09 12:29:10|15945.99|15825.99|15946.77|15826.77|15946.9|15826.9|15945.99|15825.99|10
1649507360000|2022-04-09 12:29:20|15946.92|15826.92|15946.14|15826.14|15946.92|15826.92|15946.14|15826.14|10
1649507370000|2022-04-09 12:29:30|15946.11|15826.11|15946.91|15826.91|15946.91|15826.91|15946.11|15826.11|9
1649507380000|2022-04-09 12:29:40|15946.89|15826.89|15948.43|15828.43|15948.51|15828.51|15946.89|15826.89|9
1649507390000|2022-04-09 12:29:50|15948.72|15828.72|15949.48|15829.48|15949.67|15829.67|15948.72|15828.72|10
1649507400000|2022-04-09 12:30:00|15949.35|15829.35|15949.55|15829.55|15949.82|15829.82|15949.34|15829.34|8
1649507410000|2022-04-09 12:30:10|15949.73|15829.73|15950.11|15830.11|15950.2|15830.2|15949.73|15829.73|8
1649507420000|2022-04-09 12:30:20|15950.06|15830.06|15949.93|15829.93|15950.73|15830.73|15949.93|15829.93|9
1649507430000|2022-04-09 12:30:30|15950.38|15830.38|15950.67|15830.67|15950.89|15830.89|15950.33|15830.33|10
1649507440000|2022-04-09 12:30:40|15950.52|15830.52|15949.52|15829.52|15950.94|15830.94|15949.52|15829.52|10
1649507450000|2022-04-09 12:30:50|15949.56|15829.56|15949.42|15829.42|15949.85|15829.85|15949.42|15829.42|8
1649507460000|2022-04-09 12:31:00|15949.41|15829.41|15948.38|15828.38|15949.41|15829.41|15948.29|15828.29|9
1649507470000|2022-04-09 12:31:10|15948.49|15828.49|15948.94|15828.94|15948.97|15828.97|15948.49|15828.49|9
1649507480000|2022-04-09 12:31:20|15948.85|15828.85|15949.8|15829.8|15949.93|15829.93|15948.85|15828.85|10
1649507490000|2022-04-09 12:31:30|15949.82|15829.82|15950.2|15830.2|15950.58|15830.58|15949.76|15829.76|9
1649507500000|2022-04-09 12:31:40|15950.1|15830.1|15949.98|15829.98|15950.22|15830.22|15949.79|15829.79|8
1649507510000|2022-04-09 12:31:50|15949.99|15829.99|15950.54|15830.54|15950.54|15830.54|15949.89|15829.89|9
1649507520000|2022-04-09 12:32:00|15950.61|15830.61|15950.75|15830.75|15950.75|15830.75|15950.17|15830.17|10
1649507530000|2022-04-09 12:32:10|15950.67|15830.67|15950.28|15830.28|15951.07|15831.07|15950.28|15830.28|10
1649507540000|2022-04-09 12:32:20|15950.41|15830.41|15951.07|15831.07|15951.07|15831.07|15950.41|15830.41|8
1649507550000|2022-04-09 12:32:30|15951.09|15831.09|15951.22|15831.22|15951.48|15831.48|15950.06|15830.06|9
1649507560000|2022-04-09 12:32:40|15951.1|15831.1|15950.94|15830.94|15951.25|15831.25|15950.78|15830.78|10
1649507570000|2022-04-09 12:32:50|15950.95|15830.95|15950.73|15830.73|15950.95|15830.95|15950.41|15830.41|10
1649507580000|2022-04-09 12:33:00|15950.79|15830.79|15950.62|15830.62|15950.79|15830.79|15950.41|15830.41|9
1649507590000|2022-04-09 12:33:10|15950.7|15830.7|15963.41|15843.41|15963.41|15843.41|15950.67|15830.67|10
1649507600000|2022-04-09 12:33:20|15969.13|15849.13|15977.53|15857.53|15977.53|15857.53|15969.13|15849.13|10
1649507610000|2022-04-09 12:33:30|15978.29|15858.29|15980.26|15860.26|15980.43|15860.43|15978.29|15858.29|10
1649507620000|2022-04-09 12:33:40|15980.83|15860.83|15980.71|15860.71|15980.92|15860.92|15979.68|15859.68|10
1649507630000|2022-04-09 12:33:50|15979.5|15859.5|15978.43|15858.43|15979.88|15859.88|15978.34|15858.34|10
1649507640000|2022-04-09 12:34:00|15978.27|15858.27|15980.68|15860.68|15980.68|15860.68|15978.27|15858.27|9
1649507650000|2022-04-09 12:34:10|15980.8|15860.8|15982.39|15862.39|15982.39|15862.39|15980.8|15860.8|10
1649507660000|2022-04-09 12:34:20|15982.47|15862.47|15982.11|15862.11|15982.47|15862.47|15981.38|15861.38|10
1649507670000|2022-04-09 12:34:30|15981.94|15861.94|15982.09|15862.09|15982.37|15862.37|15981.94|15861.94|9
1649507680000|2022-04-09 12:34:40|15982.12|15862.12|15982.71|15862.71|15982.71|15862.71|15982.06|15862.06|10
1649507690000|2022-04-09 12:34:50|15982.78|15862.78|15986.32|15866.32|15986.32|15866.32|15982.78|15862.78|10
1649507700000|2022-04-09 12:35:00|15986.47|15866.47|15988.52|15868.52|15988.52|15868.52|15986.47|15866.47|10
1649507710000|2022-04-09 12:35:10|15988.8|15868.8|15990.71|15870.71|15990.71|15870.71|15988.69|15868.69|10
1649507720000|2022-04-09 12:35:20|15990.85|15870.85|15987.19|15867.19|15990.85|15870.85|15987.19|15867.19|10
1649507730000|2022-04-09 12:35:30|15987.34|15867.34|15987.51|15867.51|15987.7|15867.7|15985.58|15865.58|9
1649507740000|2022-04-09 12:35:40|15987.71|15867.71|15987.2|15867.2|15987.72|15867.72|15987.2|15867.2|10
1649507750000|2022-04-09 12:35:50|15987.46|15867.46|15987.16|15867.16|15987.46|15867.46|15986.91|15866.91|10
1649507760000|2022-04-09 12:36:00|15986.62|15866.62|15986.77|15866.77|15986.77|15866.77|15986.28|15866.28|8
1649507770000|2022-04-09 12:36:10|15986.76|15866.76|15987.47|15867.47|15987.47|15867.47|15986.65|15866.65|9
1649507780000|2022-04-09 12:36:20|15987.3|15867.3|15988.71|15868.71|15989.15|15869.15|15987.3|15867.3|9
1649507790000|2022-04-09 12:36:30|15988.76|15868.76|15989.13|15869.13|15989.18|15869.18|15988.73|15868.73|10
1649507800000|2022-04-09 12:36:40|15989.18|15869.18|15987.58|15867.58|15989.23|15869.23|15987.58|15867.58|10
1649507810000|2022-04-09 12:36:50|15987.68|15867.68|15986.26|15866.26|15987.91|15867.91|15986.26|15866.26|10
1649507820000|2022-04-09 12:37:00|15986.28|15866.28|15985.22|15865.22|15986.52|15866.52|15985.22|15865.22|10
1649507830000|2022-04-09 12:37:10|15985.24|15865.24|15979.83|15859.83|15985.24|15865.24|15979.83|15859.83|9
1649507840000|2022-04-09 12:37:20|15978.77|15858.77|15977.67|15857.67|15978.77|15858.77|15977.6|15857.6|10
1649507850000|2022-04-09 12:37:30|15977.71|15857.71|15980.45|15860.45|15980.45|15860.45|15977.71|15857.71|10
1649507860000|2022-04-09 12:37:40|15980.4|15860.4|15981.4|15861.4|15981.65|15861.65|15980.4|15860.4|10
1649507870000|2022-04-09 12:37:50|15981.42|15861.42|15981.74|15861.74|15981.82|15861.82|15981.42|15861.42|10
1649507880000|2022-04-09 12:38:00|15981.89|15861.89|15981.97|15861.97|15981.99|15861.99|15981.62|15861.62|8
1649507890000|2022-04-09 12:38:10|15982.15|15862.15|15982.62|15862.62|15982.64|15862.64|15981.99|15861.99|8
1649507900000|2022-04-09 12:38:20|15982.57|15862.57|15982.15|15862.15|15982.57|15862.57|15982.02|15862.02|10
1649507910000|2022-04-09 12:38:30|15982.03|15862.03|15980.99|15860.99|15982.06|15862.06|15980.99|15860.99|9
1649507920000|2022-04-09 12:38:40|15980.95|15860.95|15980.74|15860.74|15980.95|15860.95|15980.68|15860.68|9
1649507930000|2022-04-09 12:38:50|15980.93|15860.93|15980.58|15860.58|15980.93|15860.93|15980.36|15860.36|9
1649507940000|2022-04-09 12:39:00|15980.44|15860.44|15983.03|15863.03|15983.03|15863.03|15980.44|15860.44|10
1649507950000|2022-04-09 12:39:10|15983.22|15863.22|15986.37|15866.37|15986.37|15866.37|15983.22|15863.22|10
1649507960000|2022-04-09 12:39:20|15986.69|15866.69|15987.54|15867.54|15987.81|15867.81|15986.69|15866.69|8
1649507970000|2022-04-09 12:39:30|15987.39|15867.39|15988.52|15868.52|15988.52|15868.52|15987.39|15867.39|10
1649507980000|2022-04-09 12:39:40|15988.59|15868.59|15989.62|15869.62|15989.62|15869.62|15988.51|15868.51|9
1649507990000|2022-04-09 12:39:50|15989.46|15869.46|15990.97|15870.97|15991.07|15871.07|15989.46|15869.46|10
1649508000000|2022-04-09 12:40:00|15991.06|15871.06|15991.02|15871.02|15991.12|15871.12|15990.8|15870.8|9
1649508010000|2022-04-09 12:40:10|15991.09|15871.09|15990.21|15870.21|15991.9|15871.9|15990.21|15870.21|9
1649508020000|2022-04-09 12:40:20|15989.82|15869.82|15990.04|15870.04|15990.05|15870.05|15989.71|15869.71|10
1649508030000|2022-04-09 12:40:30|15989.97|15869.97|15988.98|15868.98|15990.39|15870.39|15988.98|15868.98|9
1649508040000|2022-04-09 12:40:40|15988.83|15868.83|15986.89|15866.89|15988.83|15868.83|15986.87|15866.87|10
1649508050000|2022-04-09 12:40:50|15986.86|15866.86|15986.2|15866.2|15986.86|15866.86|15985.7|15865.7|9
1649508060000|2022-04-09 12:41:00|15986.39|15866.39|15985.59|15865.59|15986.39|15866.39|15985.21|15865.21|10
1649508070000|2022-04-09 12:41:10|15985.71|15865.71|15988.19|15868.19|15988.19|15868.19|15985.71|15865.71|9
1649508080000|2022-04-09 12:41:20|15988.22|15868.22|15989.87|15869.87|15990.56|15870.56|15988.22|15868.22|10
1649508090000|2022-04-09 12:41:30|15989.67|15869.67|15988.48|15868.48|15989.67|15869.67|15988.16|15868.16|10
1649508100000|2022-04-09 12:41:40|15988.33|15868.33|15987.95|15867.95|15988.52|15868.52|15987.79|15867.79|10
1649508110000|2022-04-09 12:41:50|15987.75|15867.75|15986.62|15866.62|15987.75|15867.75|15986.62|15866.62|10
1649508120000|2022-04-09 12:42:00|15986.59|15866.59|15985.88|15865.88|15986.78|15866.78|15985.88|15865.88|9
1649508130000|2022-04-09 12:42:10|15985.9|15865.9|15986.12|15866.12|15986.33|15866.33|15985.85|15865.85|10
1649508140000|2022-04-09 12:42:20|15986|15866|15987.05|15867.05|15987.05|15867.05|15985.5|15865.5|10
1649508150000|2022-04-09 12:42:30|15986.98|15866.98|15986.11|15866.11|15987.46|15867.46|15986.11|15866.11|10
1649508160000|2022-04-09 12:42:40|15984.94|15864.94|15985.15|15865.15|15985.54|15865.54|15984.38|15864.38|10
1649508170000|2022-04-09 12:42:50|15984.92|15864.92|15982.77|15862.77|15985.25|15865.25|15982.77|15862.77|10
1649508180000|2022-04-09 12:43:00|15982.8|15862.8|15979.94|15859.94|15982.99|15862.99|15979.94|15859.94|10
1649508190000|2022-04-09 12:43:10|15979.89|15859.89|15979.03|15859.03|15979.89|15859.89|15978.83|15858.83|10
1649508200000|2022-04-09 12:43:20|15978.95|15858.95|15980.01|15860.01|15980.23|15860.23|15978.95|15858.95|9
1649508210000|2022-04-09 12:43:30|15979.96|15859.96|15982.23|15862.23|15982.23|15862.23|15979.93|15859.93|10
1649508220000|2022-04-09 12:43:40|15982.12|15862.12|15982.84|15862.84|15983.32|15863.32|15982.12|15862.12|10
1649508230000|2022-04-09 12:43:50|15982.75|15862.75|15982.39|15862.39|15982.75|15862.75|15981.99|15861.99|10
1649508240000|2022-04-09 12:44:00|15982.15|15862.15|15982.85|15862.85|15983.13|15863.13|15981.83|15861.83|10
1649508250000|2022-04-09 12:44:10|15983.05|15863.05|15983.96|15863.96|15984.02|15864.02|15983.05|15863.05|10
1649508260000|2022-04-09 12:44:20|15983.93|15863.93|15987.19|15867.19|15987.19|15867.19|15983.93|15863.93|10
1649508270000|2022-04-09 12:44:30|15987.36|15867.36|15989.38|15869.38|15989.38|15869.38|15987.36|15867.36|10
1649508280000|2022-04-09 12:44:40|15989.72|15869.72|15989.62|15869.62|15989.89|15869.89|15989.51|15869.51|10
1649508290000|2022-04-09 12:44:50|15989.71|15869.71|15989.96|15869.96|15989.96|15869.96|15988.76|15868.76|9
1649508300000|2022-04-09 12:45:00|15989.87|15869.87|15989.74|15869.74|15990.51|15870.51|15989.62|15869.62|9
1649508310000|2022-04-09 12:45:10|15989.11|15869.11|15989.11|15869.11|15989.13|15869.13|15988.76|15868.76|10
1649508320000|2022-04-09 12:45:20|15989.02|15869.02|15991.52|15871.52|15991.52|15871.52|15989.02|15869.02|10
1649508330000|2022-04-09 12:45:30|15991.45|15871.45|15991.11|15871.11|15991.64|15871.64|15991.07|15871.07|9
1649508340000|2022-04-09 12:45:40|15990.98|15870.98|15990.54|15870.54|15991.25|15871.25|15990.5|15870.5|10
1649508350000|2022-04-09 12:45:50|15990.4|15870.4|15990.13|15870.13|15990.55|15870.55|15989.97|15869.97|9
1649508360000|2022-04-09 12:46:00|15990.36|15870.36|15989.59|15869.59|15990.51|15870.51|15989.59|15869.59|10
1649508370000|2022-04-09 12:46:10|15989.48|15869.48|15989.52|15869.52|15989.52|15869.52|15989.18|15869.18|9
1649508380000|2022-04-09 12:46:20|15989.4|15869.4|15990.92|15870.92|15991.15|15871.15|15989.4|15869.4|9
1649508390000|2022-04-09 12:46:30|15990.78|15870.78|15990|15870|15990.84|15870.84|15990|15870|9
1649508400000|2022-04-09 12:46:40|15989.8|15869.8|15989.57|15869.57|15989.8|15869.8|15989.01|15869.01|10
1649508410000|2022-04-09 12:46:50|15989.56|15869.56|15989.54|15869.54|15989.56|15869.56|15989.11|15869.11|9
1649508420000|2022-04-09 12:47:00|15989.28|15869.28|15988.95|15868.95|15989.28|15869.28|15988.75|15868.75|10
1649508430000|2022-04-09 12:47:10|15989.21|15869.21|15988.15|15868.15|15989.21|15869.21|15988.15|15868.15|9
1649508440000|2022-04-09 12:47:20|15987.73|15867.73|15986.48|15866.48|15987.86|15867.86|15985.92|15865.92|10
1649508450000|2022-04-09 12:47:30|15986.38|15866.38|15986.14|15866.14|15986.38|15866.38|15986.09|15866.09|8
1649508460000|2022-04-09 12:47:40|15986.17|15866.17|15985.79|15865.79|15986.17|15866.17|15985.56|15865.56|9
1649508470000|2022-04-09 12:47:50|15985.81|15865.81|15984.63|15864.63|15985.81|15865.81|15984.63|15864.63|9
1649508480000|2022-04-09 12:48:00|15984.7|15864.7|15983.84|15863.84|15984.73|15864.73|15983.84|15863.84|10
1649508490000|2022-04-09 12:48:10|15983.77|15863.77|15984.2|15864.2|15984.41|15864.41|15983.75|15863.75|8
1649508500000|2022-04-09 12:48:20|15984.21|15864.21|15984.01|15864.01|15984.65|15864.65|15983.78|15863.78|10
1649508510000|2022-04-09 12:48:30|15984.21|15864.21|15985.93|15865.93|15985.93|15865.93|15984.21|15864.21|9
1649508520000|2022-04-09 12:48:40|15986|15866|15986.39|15866.39|15986.48|15866.48|15986|15866|10
1649508530000|2022-04-09 12:48:50|15986.24|15866.24|15986.09|15866.09|15986.77|15866.77|15986.09|15866.09|8
1649508540000|2022-04-09 12:49:00|15985.99|15865.99|15985.98|15865.98|15986.1|15866.1|15985.68|15865.68|10
1649508550000|2022-04-09 12:49:10|15986.25|15866.25|15985.75|15865.75|15986.43|15866.43|15985.75|15865.75|9
1649508560000|2022-04-09 12:49:20|15985.74|15865.74|15985|15865|15985.74|15865.74|15985|15865|9
1649508570000|2022-04-09 12:49:30|15984.97|15864.97|15984.6|15864.6|15984.97|15864.97|15984.11|15864.11|10
1649508580000|2022-04-09 12:49:40|15985.01|15865.01|15984.78|15864.78|15985.03|15865.03|15984.44|15864.44|10
1649508590000|2022-04-09 12:49:50|15984.18|15864.18|15981.47|15861.47|15984.18|15864.18|15981.47|15861.47|9
1649508600000|2022-04-09 12:50:00|15981.22|15861.22|15980.02|15860.02|15981.22|15861.22|15980|15860|10
1649508610000|2022-04-09 12:50:10|15979.9|15859.9|15977.54|15857.54|15979.9|15859.9|15977.54|15857.54|10
1649508620000|2022-04-09 12:50:20|15977.39|15857.39|15978.89|15858.89|15979.1|15859.1|15977.12|15857.12|9
1649508630000|2022-04-09 12:50:30|15979|15859|15979.23|15859.23|15979.43|15859.43|15979|15859|9
1649508640000|2022-04-09 12:50:40|15979.07|15859.07|15978.82|15858.82|15979.07|15859.07|15978.66|15858.66|9
1649508650000|2022-04-09 12:50:50|15978.55|15858.55|15979.41|15859.41|15979.41|15859.41|15978.55|15858.55|9
1649508660000|2022-04-09 12:51:00|15979.42|15859.42|15978.22|15858.22|15979.42|15859.42|15978|15858|10
1649508670000|2022-04-09 12:51:10|15978.21|15858.21|15978.8|15858.8|15978.8|15858.8|15978.19|15858.19|9
1649508680000|2022-04-09 12:51:20|15978.55|15858.55|15979.07|15859.07|15979.15|15859.15|15978.35|15858.35|9
1649508690000|2022-04-09 12:51:30|15979.18|15859.18|15978.98|15858.98|15979.29|15859.29|15978.98|15858.98|9
1649508700000|2022-04-09 12:51:40|15979.05|15859.05|15979.54|15859.54|15979.54|15859.54|15978.9|15858.9|8
1649508710000|2022-04-09 12:51:50|15979.62|15859.62|15979.11|15859.11|15979.62|15859.62|15978.99|15858.99|8
1649508720000|2022-04-09 12:52:00|15979.15|15859.15|15978.86|15858.86|15979.15|15859.15|15978.75|15858.75|10
1649508730000|2022-04-09 12:52:10|15978.76|15858.76|15977.9|15857.9|15978.76|15858.76|15977.9|15857.9|7
1649508740000|2022-04-09 12:52:20|15977.72|15857.72|15978.02|15858.02|15978.02|15858.02|15977.72|15857.72|10
1649508750000|2022-04-09 12:52:30|15977.9|15857.9|15977.54|15857.54|15977.9|15857.9|15977.14|15857.14|8
1649508760000|2022-04-09 12:52:40|15977.73|15857.73|15978.47|15858.47|15978.47|15858.47|15977.64|15857.64|7
1649508770000|2022-04-09 12:52:50|15978.52|15858.52|15977.82|15857.82|15978.52|15858.52|15977.43|15857.43|9
1649508780000|2022-04-09 12:53:00|15977.62|15857.62|15977.37|15857.37|15977.62|15857.62|15977.25|15857.25|9
1649508790000|2022-04-09 12:53:10|15977.7|15857.7|15977.97|15857.97|15977.97|15857.97|15977.7|15857.7|10
1649508800000|2022-04-09 12:53:20|15977.82|15857.82|15978.67|15858.67|15978.67|15858.67|15977.82|15857.82|9
1649508810000|2022-04-09 12:53:30|15979.1|15859.1|15979.59|15859.59|15979.74|15859.74|15979.06|15859.06|10
1649508820000|2022-04-09 12:53:40|15979.67|15859.67|15978.9|15858.9|15979.67|15859.67|15978.84|15858.84|9
1649508830000|2022-04-09 12:53:50|15979.19|15859.19|15979.21|15859.21|15979.21|15859.21|15978.82|15858.82|9
1649508840000|2022-04-09 12:54:00|15979.11|15859.11|15979.81|15859.81|15979.81|15859.81|15979.11|15859.11|9
1649508850000|2022-04-09 12:54:10|15979.89|15859.89|15980.6|15860.6|15980.6|15860.6|15979.86|15859.86|9
1649508860000|2022-04-09 12:54:20|15980.55|15860.55|15980.64|15860.64|15980.75|15860.75|15980.02|15860.02|9
1649508870000|2022-04-09 12:54:30|15980.52|15860.52|15979.6|15859.6|15980.61|15860.61|15979.6|15859.6|9
1649508880000|2022-04-09 12:54:40|15979.49|15859.49|15979.1|15859.1|15979.56|15859.56|15979.1|15859.1|9
1649508890000|2022-04-09 12:54:50|15979.17|15859.17|15976.98|15856.98|15979.17|15859.17|15976.98|15856.98|9
1649508900000|2022-04-09 12:55:00|15976.87|15856.87|15976.5|15856.5|15976.92|15856.92|15976.48|15856.48|10
1649508910000|2022-04-09 12:55:10|15975.68|15855.68|15973.44|15853.44|15975.71|15855.71|15973.42|15853.42|9
1649508920000|2022-04-09 12:55:20|15973.53|15853.53|15972.38|15852.38|15973.53|15853.53|15972.38|15852.38|10
1649508930000|2022-04-09 12:55:30|15972.36|15852.36|15971.64|15851.64|15972.36|15852.36|15971.53|15851.53|9
1649508940000|2022-04-09 12:55:40|15971.58|15851.58|15970.65|15850.65|15971.58|15851.58|15970.65|15850.65|9
1649508950000|2022-04-09 12:55:50|15970.43|15850.43|15967.79|15847.79|15970.43|15850.43|15967.79|15847.79|9
1649508960000|2022-04-09 12:56:00|15967.46|15847.46|15970.21|15850.21|15970.48|15850.48|15967.13|15847.13|10
1649508970000|2022-04-09 12:56:10|15970.31|15850.31|15970.52|15850.52|15970.96|15850.96|15970.31|15850.31|10
1649508980000|2022-04-09 12:56:20|15970.69|15850.69|15971.82|15851.82|15971.82|15851.82|15970.64|15850.64|9
1649508990000|2022-04-09 12:56:30|15971.93|15851.93|15971.42|15851.42|15972.08|15852.08|15971.42|15851.42|9
1649509000000|2022-04-09 12:56:40|15971.36|15851.36|15971.16|15851.16|15971.36|15851.36|15970.84|15850.84|10
1649509010000|2022-04-09 12:56:50|15971.46|15851.46|15971.73|15851.73|15971.73|15851.73|15971.38|15851.38|10
1649509020000|2022-04-09 12:57:00|15971.66|15851.66|15972.72|15852.72|15972.72|15852.72|15971.62|15851.62|9
1649509030000|2022-04-09 12:57:10|15972.95|15852.95|15977.95|15857.95|15977.95|15857.95|15972.95|15852.95|10
1649509040000|2022-04-09 12:57:20|15978.89|15858.89|15987.65|15867.65|15987.65|15867.65|15978.89|15858.89|10
1649509050000|2022-04-09 12:57:30|15988.4|15868.4|15990.29|15870.29|15990.35|15870.35|15988.4|15868.4|10
1649509060000|2022-04-09 12:57:40|15990.33|15870.33|15990.28|15870.28|15990.59|15870.59|15990.07|15870.07|9
1649509070000|2022-04-09 12:57:50|15990.2|15870.2|15990.31|15870.31|15990.36|15870.36|15989.92|15869.92|10
1649509080000|2022-04-09 12:58:00|15990.71|15870.71|15992.44|15872.44|15992.44|15872.44|15990.71|15870.71|10
1649509090000|2022-04-09 12:58:10|15993|15873|15996.49|15876.49|15996.65|15876.65|15993|15873|10
1649509100000|2022-04-09 12:58:20|15996.46|15876.46|15997.77|15877.77|15997.77|15877.77|15996.34|15876.34|10
1649509110000|2022-04-09 12:58:30|15999.16|15879.16|16003.64|15883.64|16003.64|15883.64|15999.16|15879.16|10
1649509120000|2022-04-09 12:58:40|16002.94|15882.94|16007.08|15887.08|16007.08|15887.08|16002.94|15882.94|10
1649509130000|2022-04-09 12:58:50|16007.09|15887.09|16007.29|15887.29|16007.72|15887.72|16006.85|15886.85|10
1649509140000|2022-04-09 12:59:00|16006.34|15886.34|16006.07|15886.07|16006.44|15886.44|16005.74|15885.74|9
1649509150000|2022-04-09 12:59:10|16006.11|15886.11|16004.91|15884.91|16006.26|15886.26|16004.91|15884.91|10
1649509160000|2022-04-09 12:59:20|16004.81|15884.81|16004.04|15884.04|16004.95|15884.95|16004|15884|10
1649509170000|2022-04-09 12:59:30|16004.02|15884.02|16005.06|15885.06|16005.21|15885.21|16004.02|15884.02|10
1649509180000|2022-04-09 12:59:40|16005.11|15885.11|16005.02|15885.02|16005.37|15885.37|16004.65|15884.65|10
1649509190000|2022-04-09 12:59:50|16005.3|15885.3|16005.25|15885.25|16005.76|15885.76|16005.16|15885.16|10
1649509200000|2022-04-09 13:00:00|16005.27|15885.27|16006.83|15886.83|16007.56|15887.56|16005.18|15885.18|10
1649509210000|2022-04-09 13:00:10|16006.77|15886.77|16013.7|15893.7|16013.7|15893.7|16006.77|15886.77|10
1649509220000|2022-04-09 13:00:20|16013.99|15893.99|16016.5|15896.5|16016.81|15896.81|16013.99|15893.99|10
1649509230000|2022-04-09 13:00:30|16016.88|15896.88|16016.98|15896.98|16018.28|15898.28|16016.88|15896.88|10
1649509240000|2022-04-09 13:00:40|16016.72|15896.72|16015.66|15895.66|16016.72|15896.72|16015.66|15895.66|10
1649509250000|2022-04-09 13:00:50|16015.32|15895.32|16014.63|15894.63|16015.32|15895.32|16014.35|15894.35|10
1649509260000|2022-04-09 13:01:00|16014.72|15894.72|16014.65|15894.65|16014.92|15894.92|16014.38|15894.38|9
1649509270000|2022-04-09 13:01:10|16014.58|15894.58|16014.42|15894.42|16015.09|15895.09|16014.27|15894.27|9
1649509280000|2022-04-09 13:01:20|16014.38|15894.38|16013.73|15893.73|16014.38|15894.38|16013.54|15893.54|10
1649509290000|2022-04-09 13:01:30|16013.77|15893.77|16014.03|15894.03|16014.15|15894.15|16013.34|15893.34|10
1649509300000|2022-04-09 13:01:40|16013.93|15893.93|16011.84|15891.84|16014.04|15894.04|16011.76|15891.76|10
1649509310000|2022-04-09 13:01:50|16011.48|15891.48|16012.2|15892.2|16012.2|15892.2|16011.48|15891.48|9
1649509320000|2022-04-09 13:02:00|16012.34|15892.34|16012.42|15892.42|16012.56|15892.56|16012.31|15892.31|10
1649509330000|2022-04-09 13:02:10|16012.43|15892.43|16011.36|15891.36|16012.44|15892.44|16011.36|15891.36|8
1649509340000|2022-04-09 13:02:20|16011.39|15891.39|16009.77|15889.77|16011.39|15891.39|16009.67|15889.67|10
1649509350000|2022-04-09 13:02:30|16009.91|15889.91|16005.66|15885.66|16009.91|15889.91|16005.66|15885.66|10
1649509360000|2022-04-09 13:02:40|16004.59|15884.59|16002.18|15882.18|16004.59|15884.59|16002.18|15882.18|10
1649509370000|2022-04-09 13:02:50|16001.7|15881.7|16002.15|15882.15|16002.26|15882.26|16001.7|15881.7|9
1649509380000|2022-04-09 13:03:00|16001.67|15881.67|16000.9|15880.9|16002.13|15882.13|16000.9|15880.9|10
1649509390000|2022-04-09 13:03:10|16000.86|15880.86|15998.84|15878.84|16000.86|15880.86|15998.75|15878.75|10
1649509400000|2022-04-09 13:03:20|15999.13|15879.13|15997.81|15877.81|15999.13|15879.13|15997.81|15877.81|10
1649509410000|2022-04-09 13:03:30|15997.99|15877.99|15997.72|15877.72|15998.21|15878.21|15997.62|15877.62|10
1649509420000|2022-04-09 13:03:40|15998|15878|15998.04|15878.04|15998.19|15878.19|15997.98|15877.98|8
1649509430000|2022-04-09 13:03:50|15997.91|15877.91|15996.72|15876.72|15997.91|15877.91|15996.72|15876.72|10
1649509440000|2022-04-09 13:04:00|15996.7|15876.7|15996.32|15876.32|15996.7|15876.7|15996.21|15876.21|7
1649509450000|2022-04-09 13:04:10|15996.28|15876.28|15997.31|15877.31|15997.31|15877.31|15996.22|15876.22|10
1649509460000|2022-04-09 13:04:20|15998.35|15878.35|15999.78|15879.78|15999.78|15879.78|15998.35|15878.35|10
1649509470000|2022-04-09 13:04:30|15999.91|15879.91|16001.02|15881.02|16001.12|15881.12|15999.8|15879.8|10
1649509480000|2022-04-09 13:04:40|16001.09|15881.09|16004.28|15884.28|16004.28|15884.28|16001.09|15881.09|10
1649509490000|2022-04-09 13:04:50|16004.42|15884.42|16001.67|15881.67|16004.42|15884.42|16001.67|15881.67|10
1649509500000|2022-04-09 13:05:00|16001.69|15881.69|16002.14|15882.14|16002.56|15882.56|16001.69|15881.69|8
1649509510000|2022-04-09 13:05:10|16002.37|15882.37|16001.7|15881.7|16002.4|15882.4|16001.66|15881.66|10
1649509520000|2022-04-09 13:05:20|16001.72|15881.72|16000.8|15880.8|16001.78|15881.78|16000.8|15880.8|8
1649509530000|2022-04-09 13:05:30|16000.91|15880.91|16001.8|15881.8|16001.8|15881.8|16000.79|15880.79|10
1649509540000|2022-04-09 13:05:40|16002.01|15882.01|16001.57|15881.57|16002.01|15882.01|16001.36|15881.36|8
1649509550000|2022-04-09 13:05:50|16001.64|15881.64|15999.75|15879.75|16001.64|15881.64|15999.6|15879.6|10
1649509560000|2022-04-09 13:06:00|15999.76|15879.76|15999.54|15879.54|15999.94|15879.94|15999.2|15879.2|10
1649509570000|2022-04-09 13:06:10|15999.62|15879.62|15999.84|15879.84|16000.42|15880.42|15999.4|15879.4|10
1649509580000|2022-04-09 13:06:20|15999.79|15879.79|15999.04|15879.04|15999.79|15879.79|15998.6|15878.6|10
1649509590000|2022-04-09 13:06:30|15998.71|15878.71|15998.4|15878.4|15998.71|15878.71|15998.27|15878.27|9
1649509600000|2022-04-09 13:06:40|15998.33|15878.33|15999.25|15879.25|15999.4|15879.4|15998.33|15878.33|9
1649509610000|2022-04-09 13:06:50|15999.36|15879.36|15998.22|15878.22|15999.36|15879.36|15997.73|15877.73|10
1649509620000|2022-04-09 13:07:00|15998.2|15878.2|15997.21|15877.21|15998.43|15878.43|15997.21|15877.21|10
1649509630000|2022-04-09 13:07:10|15997.28|15877.28|15996.91|15876.91|15997.72|15877.72|15996.88|15876.88|9
1649509640000|2022-04-09 13:07:20|15996.78|15876.78|15994.69|15874.69|15996.78|15876.78|15994.6|15874.6|9
1649509650000|2022-04-09 13:07:30|15994.36|15874.36|15993.16|15873.16|15994.36|15874.36|15992.26|15872.26|10
1649509660000|2022-04-09 13:07:40|15993.33|15873.33|15995.16|15875.16|15995.5|15875.5|15993.33|15873.33|10
1649509670000|2022-04-09 13:07:50|15995.03|15875.03|15993.92|15873.92|15995.26|15875.26|15993.82|15873.82|9
1649509680000|2022-04-09 13:08:00|15993.67|15873.67|15992.47|15872.47|15993.67|15873.67|15992.4|15872.4|10
1649509690000|2022-04-09 13:08:10|15992.17|15872.17|15991.33|15871.33|15992.24|15872.24|15991.25|15871.25|10
1649509700000|2022-04-09 13:08:20|15991.19|15871.19|15988.94|15868.94|15991.19|15871.19|15988.94|15868.94|9
1649509710000|2022-04-09 13:08:30|15988.91|15868.91|15988.77|15868.77|15988.91|15868.91|15988.75|15868.75|8
1649509720000|2022-04-09 13:08:40|15988.85|15868.85|15985.63|15865.63|15989.12|15869.12|15985.63|15865.63|9
1649509730000|2022-04-09 13:08:50|15985.86|15865.86|15984.45|15864.45|15985.93|15865.93|15984.45|15864.45|9
1649509740000|2022-04-09 13:09:00|15984.42|15864.42|15983.81|15863.81|15984.42|15864.42|15983.81|15863.81|10
1649509750000|2022-04-09 13:09:10|15983.8|15863.8|15984.2|15864.2|15984.25|15864.25|15983.8|15863.8|8
1649509760000|2022-04-09 13:09:20|15984.3|15864.3|15985.69|15865.69|15985.69|15865.69|15984.18|15864.18|10
1649509770000|2022-04-09 13:09:30|15985.9|15865.9|15985.53|15865.53|15986.16|15866.16|15985.53|15865.53|9
1649509780000|2022-04-09 13:09:40|15985.56|15865.56|15985.25|15865.25|15985.56|15865.56|15985.15|15865.15|9
1649509790000|2022-04-09 13:09:50|15985.17|15865.17|15984.76|15864.76|15985.17|15865.17|15984.76|15864.76|9
1649509800000|2022-04-09 13:10:00|15984.7|15864.7|15982.66|15862.66|15984.89|15864.89|15982.54|15862.54|10
1649509810000|2022-04-09 13:10:10|15983.13|15863.13|15983.16|15863.16|15983.83|15863.83|15983.13|15863.13|9
1649509820000|2022-04-09 13:10:20|15983.09|15863.09|15984.14|15864.14|15984.24|15864.24|15983.09|15863.09|8
1649509830000|2022-04-09 13:10:30|15984.15|15864.15|15984.59|15864.59|15984.68|15864.68|15983.81|15863.81|10
1649509840000|2022-04-09 13:10:40|15984.5|15864.5|15984.94|15864.94|15985.03|15865.03|15984.5|15864.5|9
1649509850000|2022-04-09 13:10:50|15984.88|15864.88|15984.41|15864.41|15985.02|15865.02|15984.23|15864.23|10
1649509860000|2022-04-09 13:11:00|15984.38|15864.38|15988.62|15868.62|15988.62|15868.62|15984.38|15864.38|9
1649509870000|2022-04-09 13:11:10|15989.71|15869.71|15990.65|15870.65|15990.65|15870.65|15989.69|15869.69|10
1649509880000|2022-04-09 13:11:20|15990.66|15870.66|15991.79|15871.79|15991.79|15871.79|15990.66|15870.66|10
1649509890000|2022-04-09 13:11:30|15991.78|15871.78|15991.52|15871.52|15992.82|15872.82|15991.5|15871.5|10
1649509900000|2022-04-09 13:11:40|15991.54|15871.54|15990.68|15870.68|15991.54|15871.54|15990.58|15870.58|10
1649509910000|2022-04-09 13:11:50|15990.91|15870.91|15989.87|15869.87|15991.06|15871.06|15989.87|15869.87|9
1649509920000|2022-04-09 13:12:00|15989.8|15869.8|15989.47|15869.47|15990.31|15870.31|15989.47|15869.47|10
1649509930000|2022-04-09 13:12:10|15989.43|15869.43|15989.07|15869.07|15989.76|15869.76|15989.06|15869.06|9
1649509940000|2022-04-09 13:12:20|15988.73|15868.73|15986.15|15866.15|15988.73|15868.73|15986.15|15866.15|10
1649509950000|2022-04-09 13:12:30|15985.9|15865.9|15987.35|15867.35|15987.35|15867.35|15985.9|15865.9|9
1649509960000|2022-04-09 13:12:40|15987.69|15867.69|15987.99|15867.99|15988.78|15868.78|15987.62|15867.62|10
1649509970000|2022-04-09 13:12:50|15987.98|15867.98|15988.15|15868.15|15988.15|15868.15|15987.98|15867.98|7
1649509980000|2022-04-09 13:13:00|15988.19|15868.19|15984.26|15864.26|15988.51|15868.51|15983.53|15863.53|10
1649509990000|2022-04-09 13:13:10|15984.22|15864.22|15984.43|15864.43|15984.43|15864.43|15983.83|15863.83|9
1649510000000|2022-04-09 13:13:20|15984.29|15864.29|15984.16|15864.16|15984.6|15864.6|15984.16|15864.16|10
1649510010000|2022-04-09 13:13:30|15984.19|15864.19|15983.86|15863.86|15984.25|15864.25|15983.82|15863.82|10
1649510020000|2022-04-09 13:13:40|15983.7|15863.7|15983.15|15863.15|15983.84|15863.84|15983.15|15863.15|9
1649510030000|2022-04-09 13:13:50|15983.06|15863.06|15983.06|15863.06|15983.22|15863.22|15982.85|15862.85|8
1649510040000|2022-04-09 13:14:00|15982.96|15862.96|15983.94|15863.94|15984.13|15864.13|15982.96|15862.96|8
1649510050000|2022-04-09 13:14:10|15983.96|15863.96|15983.06|15863.06|15984.69|15864.69|15983.06|15863.06|10
1649510060000|2022-04-09 13:14:20|15982.89|15862.89|15983.84|15863.84|15983.84|15863.84|15982.62|15862.62|9
1649510070000|2022-04-09 13:14:30|15983.74|15863.74|15981.18|15861.18|15983.74|15863.74|15981.18|15861.18|8
1649510080000|2022-04-09 13:14:40|15981.28|15861.28|15979.68|15859.68|15981.28|15861.28|15979.68|15859.68|9
1649510090000|2022-04-09 13:14:50|15979.52|15859.52|15979.6|15859.6|15979.76|15859.76|15979.48|15859.48|10
1649510100000|2022-04-09 13:15:00|15979.58|15859.58|15979.71|15859.71|15979.78|15859.78|15979.17|15859.17|10
1649510110000|2022-04-09 13:15:10|15979.39|15859.39|15980.09|15860.09|15980.09|15860.09|15979.3|15859.3|9
1649510120000|2022-04-09 13:15:20|15980.01|15860.01|15981.24|15861.24|15981.29|15861.29|15980.01|15860.01|10
1649510130000|2022-04-09 13:15:30|15981.31|15861.31|15981.61|15861.61|15981.7|15861.7|15981.08|15861.08|10
1649510140000|2022-04-09 13:15:40|15981.58|15861.58|15983.36|15863.36|15983.36|15863.36|15981.58|15861.58|9
1649510150000|2022-04-09 13:15:50|15982.45|15862.45|15982.94|15862.94|15982.94|15862.94|15982.44|15862.44|10
1649510160000|2022-04-09 13:16:00|15983.17|15863.17|15985.04|15865.04|15985.04|15865.04|15983.17|15863.17|10
1649510170000|2022-04-09 13:16:10|15985.16|15865.16|15984.63|15864.63|15985.65|15865.65|15984.58|15864.58|10
1649510180000|2022-04-09 13:16:20|15984.39|15864.39|15985.66|15865.66|15985.66|15865.66|15984.2|15864.2|9
1649510190000|2022-04-09 13:16:30|15985.71|15865.71|15985.73|15865.73|15985.94|15865.94|15985.67|15865.67|8
1649510200000|2022-04-09 13:16:40|15985.72|15865.72|15983.69|15863.69|15985.72|15865.72|15983.69|15863.69|8
1649510210000|2022-04-09 13:16:50|15983.67|15863.67|15983.77|15863.77|15983.84|15863.84|15982.82|15862.82|10
1649510220000|2022-04-09 13:17:00|15983.69|15863.69|15983.95|15863.95|15984.06|15864.06|15983.6|15863.6|8
1649510230000|2022-04-09 13:17:10|15983.91|15863.91|15980.45|15860.45|15983.91|15863.91|15980.45|15860.45|10
1649510240000|2022-04-09 13:17:20|15980.54|15860.54|15979.9|15859.9|15980.55|15860.55|15979.9|15859.9|10
1649510250000|2022-04-09 13:17:30|15979.89|15859.89|15978.27|15858.27|15979.89|15859.89|15978.27|15858.27|9
1649510260000|2022-04-09 13:17:40|15978.09|15858.09|15975.91|15855.91|15978.09|15858.09|15975.88|15855.88|10
1649510270000|2022-04-09 13:17:50|15975.93|15855.93|15974.88|15854.88|15975.93|15855.93|15974.83|15854.83|9
1649510280000|2022-04-09 13:18:00|15974.95|15854.95|15974.32|15854.32|15974.95|15854.95|15974.32|15854.32|10
1649510290000|2022-04-09 13:18:10|15974.01|15854.01|15973.63|15853.63|15974.07|15854.07|15973.59|15853.59|9
1649510300000|2022-04-09 13:18:20|15973.66|15853.66|15973.83|15853.83|15974.41|15854.41|15973.66|15853.66|8
1649510310000|2022-04-09 13:18:30|15973.75|15853.75|15974.15|15854.15|15974.38|15854.38|15973.75|15853.75|9
1649510320000|2022-04-09 13:18:40|15974.13|15854.13|15973.87|15853.87|15974.13|15854.13|15973.74|15853.74|10
1649510330000|2022-04-09 13:18:50|15974.05|15854.05|15973.95|15853.95|15974.19|15854.19|15973.95|15853.95|10
1649510340000|2022-04-09 13:19:00|15973.88|15853.88|15978.12|15858.12|15978.14|15858.14|15973.78|15853.78|10
1649510350000|2022-04-09 13:19:10|15978.11|15858.11|15981.18|15861.18|15981.18|15861.18|15978.09|15858.09|10
1649510360000|2022-04-09 13:19:20|15982.15|15862.15|15986.96|15866.96|15986.96|15866.96|15982.15|15862.15|10
1649510370000|2022-04-09 13:19:30|15987.19|15867.19|15988.27|15868.27|15988.71|15868.71|15987.19|15867.19|9
1649510380000|2022-04-09 13:19:40|15988.13|15868.13|15988.3|15868.3|15988.33|15868.33|15988.13|15868.13|10
1649510390000|2022-04-09 13:19:50|15988.04|15868.04|15988.08|15868.08|15988.14|15868.14|15987.75|15867.75|9
1649510400000|2022-04-09 13:20:00|15988.65|15868.65|15988.58|15868.58|15988.76|15868.76|15988.43|15868.43|10
1649510410000|2022-04-09 13:20:10|15988.66|15868.66|15988.85|15868.85|15988.85|15868.85|15988.5|15868.5|10
1649510420000|2022-04-09 13:20:20|15988.44|15868.44|15987.86|15867.86|15988.44|15868.44|15987.84|15867.84|7
1649510430000|2022-04-09 13:20:30|15987.7|15867.7|15986.74|15866.74|15987.75|15867.75|15986.69|15866.69|10
1649510440000|2022-04-09 13:20:40|15986.8|15866.8|15986.57|15866.57|15986.94|15866.94|15986.57|15866.57|8
1649510450000|2022-04-09 13:20:50|15986.35|15866.35|15983.25|15863.25|15986.35|15866.35|15983.25|15863.25|10
1649510460000|2022-04-09 13:21:00|15983.17|15863.17|15982.22|15862.22|15983.3|15863.3|15982.22|15862.22|10
1649510470000|2022-04-09 13:21:10|15982.21|15862.21|15981.54|15861.54|15982.21|15862.21|15981.54|15861.54|7
1649510480000|2022-04-09 13:21:20|15981.25|15861.25|15983.33|15863.33|15983.33|15863.33|15981.25|15861.25|8
1649510490000|2022-04-09 13:21:30|15983.47|15863.47|15983.09|15863.09|15983.61|15863.61|15983.06|15863.06|10
1649510500000|2022-04-09 13:21:40|15983.1|15863.1|15983.14|15863.14|15983.33|15863.33|15982.99|15862.99|9
1649510510000|2022-04-09 13:21:50|15983.07|15863.07|15982.39|15862.39|15983.07|15863.07|15982.37|15862.37|8
1649510520000|2022-04-09 13:22:00|15982.37|15862.37|15981.54|15861.54|15982.37|15862.37|15981.53|15861.53|10
1649510530000|2022-04-09 13:22:10|15981.52|15861.52|15981.36|15861.36|15981.72|15861.72|15981.35|15861.35|9
1649510540000|2022-04-09 13:22:20|15981.28|15861.28|15981.38|15861.38|15981.69|15861.69|15980.51|15860.51|10
1649510550000|2022-04-09 13:22:30|15981.48|15861.48|15982.21|15862.21|15982.21|15862.21|15981.48|15861.48|10
1649510560000|2022-04-09 13:22:40|15982.14|15862.14|15982.75|15862.75|15982.75|15862.75|15982.14|15862.14|9
1649510570000|2022-04-09 13:22:50|15982.63|15862.63|15981.48|15861.48|15982.66|15862.66|15981.48|15861.48|10
1649510580000|2022-04-09 13:23:00|15981.46|15861.46|15981.97|15861.97|15982.01|15862.01|15981.45|15861.45|10
1649510590000|2022-04-09 13:23:10|15982.01|15862.01|15983.14|15863.14|15983.14|15863.14|15982.01|15862.01|9
1649510600000|2022-04-09 13:23:20|15983.44|15863.44|15983.74|15863.74|15983.86|15863.86|15983.44|15863.44|10
1649510610000|2022-04-09 13:23:30|15983.54|15863.54|15985.05|15865.05|15985.05|15865.05|15983.54|15863.54|10
1649510620000|2022-04-09 13:23:40|15985.1|15865.1|15986.29|15866.29|15986.47|15866.47|15985.1|15865.1|10
1649510630000|2022-04-09 13:23:50|15986.39|15866.39|15986.51|15866.51|15986.51|15866.51|15986.3|15866.3|8
1649510640000|2022-04-09 13:24:00|15986.44|15866.44|15987.48|15867.48|15987.48|15867.48|15986.44|15866.44|7
1649510650000|2022-04-09 13:24:10|15987.6|15867.6|15988.64|15868.64|15988.64|15868.64|15987.58|15867.58|8
1649510660000|2022-04-09 13:24:20|15991.71|15871.71|15991.2|15871.2|15991.71|15871.71|15991|15871|9
1649510670000|2022-04-09 13:24:30|15990.96|15870.96|15991.31|15871.31|15991.66|15871.66|15990.96|15870.96|9
1649510680000|2022-04-09 13:24:40|15991.05|15871.05|15989.22|15869.22|15991.05|15871.05|15989.22|15869.22|10
1649510690000|2022-04-09 13:24:50|15989.03|15869.03|15988.52|15868.52|15989.04|15869.04|15988.52|15868.52|10
1649510700000|2022-04-09 13:25:00|15988.05|15868.05|15987.34|15867.34|15988.05|15868.05|15987.34|15867.34|8
1649510710000|2022-04-09 13:25:10|15987.42|15867.42|15987.98|15867.98|15988.02|15868.02|15987.41|15867.41|10
1649510720000|2022-04-09 13:25:20|15988.08|15868.08|15988.3|15868.3|15988.3|15868.3|15987.49|15867.49|8
1649510730000|2022-04-09 13:25:30|15988.79|15868.79|15989.25|15869.25|15989.34|15869.34|15988.79|15868.79|7
1649510740000|2022-04-09 13:25:40|15989.58|15869.58|15990.48|15870.48|15990.48|15870.48|15989.58|15869.58|10
1649510750000|2022-04-09 13:25:50|15989.98|15869.98|15990|15870|15990.07|15870.07|15989.97|15869.97|7
1649510760000|2022-04-09 13:26:00|15989.79|15869.79|15989.84|15869.84|15990.09|15870.09|15989.53|15869.53|10
1649510770000|2022-04-09 13:26:10|15989.83|15869.83|15990.63|15870.63|15990.63|15870.63|15989.83|15869.83|9
1649510780000|2022-04-09 13:26:20|15990.7|15870.7|15991.02|15871.02|15991.13|15871.13|15990.68|15870.68|8
1649510790000|2022-04-09 13:26:30|15991|15871|15992.9|15872.9|15992.9|15872.9|15990.98|15870.98|10
1649510800000|2022-04-09 13:26:40|15993.04|15873.04|15993.45|15873.45|15993.45|15873.45|15992.72|15872.72|9
1649510810000|2022-04-09 13:26:50|15993.38|15873.38|15993.57|15873.57|15993.64|15873.64|15993.38|15873.38|9
1649510820000|2022-04-09 13:27:00|15993.54|15873.54|15993.31|15873.31|15993.57|15873.57|15993.31|15873.31|10
1649510830000|2022-04-09 13:27:10|15993.33|15873.33|15993.21|15873.21|15993.44|15873.44|15993.21|15873.21|10
1649510840000|2022-04-09 13:27:20|15993.18|15873.18|15992.95|15872.95|15993.31|15873.31|15992.95|15872.95|8
1649510850000|2022-04-09 13:27:30|15993.1|15873.1|15993.68|15873.68|15993.72|15873.72|15993.09|15873.09|10
1649510860000|2022-04-09 13:27:40|15993.66|15873.66|15994.25|15874.25|15994.25|15874.25|15993.45|15873.45|9
1649510870000|2022-04-09 13:27:50|15994.64|15874.64|15996.84|15876.84|15996.84|15876.84|15994.64|15874.64|9
1649510880000|2022-04-09 13:28:00|15996.88|15876.88|15995.46|15875.46|15997.42|15877.42|15995.46|15875.46|9
1649510890000|2022-04-09 13:28:10|15995.49|15875.49|15996.4|15876.4|15996.4|15876.4|15995.48|15875.48|9
1649510900000|2022-04-09 13:28:20|15996.44|15876.44|15996.84|15876.84|15997.04|15877.04|15996.44|15876.44|10
1649510910000|2022-04-09 13:28:30|15996.6|15876.6|15999.79|15879.79|15999.79|15879.79|15996.5|15876.5|10
1649510920000|2022-04-09 13:28:40|15999.78|15879.78|15999.88|15879.88|15999.92|15879.92|15999.62|15879.62|10
1649510930000|2022-04-09 13:28:50|15999.74|15879.74|16000.26|15880.26|16000.26|15880.26|15999.74|15879.74|9
1649510940000|2022-04-09 13:29:00|16000.15|15880.15|16000.84|15880.84|16000.84|15880.84|16000.15|15880.15|9
1649510950000|2022-04-09 13:29:10|16000.96|15880.96|16001.01|15881.01|16001.04|15881.04|16000.79|15880.79|8
1649510960000|2022-04-09 13:29:20|16001.22|15881.22|16004.9|15884.9|16004.9|15884.9|16001.22|15881.22|10
1649510970000|2022-04-09 13:29:30|16004.82|15884.82|16005.25|15885.25|16005.25|15885.25|16004.76|15884.76|10
1649510980000|2022-04-09 13:29:40|16005.03|15885.03|16004.65|15884.65|16005.29|15885.29|16004.65|15884.65|10
1649510990000|2022-04-09 13:29:50|16004.59|15884.59|16005.11|15885.11|16005.26|15885.26|16004.59|15884.59|10
1649511000000|2022-04-09 13:30:00|16005.19|15885.19|16006.81|15886.81|16006.9|15886.9|16005.19|15885.19|10
1649511010000|2022-04-09 13:30:10|16005.91|15885.91|16005.73|15885.73|16005.91|15885.91|16005.3|15885.3|9
1649511020000|2022-04-09 13:30:20|16005.71|15885.71|16003.84|15883.84|16005.71|15885.71|16003.84|15883.84|10
1649511030000|2022-04-09 13:30:30|16004|15884|16004.33|15884.33|16004.33|15884.33|16003.48|15883.48|10
1649511040000|2022-04-09 13:30:40|16004.89|15884.89|16006.59|15886.59|16006.59|15886.59|16004.89|15884.89|10
1649511050000|2022-04-09 13:30:50|16006.87|15886.87|16008.39|15888.39|16008.39|15888.39|16006.87|15886.87|10
1649511060000|2022-04-09 13:31:00|16008.03|15888.03|16008.23|15888.23|16008.29|15888.29|16008.03|15888.03|10
1649511070000|2022-04-09 13:31:10|16008.28|15888.28|16008.41|15888.41|16008.41|15888.41|16007.87|15887.87|10
1649511080000|2022-04-09 13:31:20|16008.42|15888.42|16008.11|15888.11|16008.7|15888.7|16008.01|15888.01|10
1649511090000|2022-04-09 13:31:30|16008.08|15888.08|16008.02|15888.02|16008.41|15888.41|16007.92|15887.92|10
1649511100000|2022-04-09 13:31:40|16008.1|15888.1|16007.9|15887.9|16008.15|15888.15|16007.72|15887.72|10
1649511110000|2022-04-09 13:31:50|16008|15888|16008.04|15888.04|16008.1|15888.1|16007.84|15887.84|10
1649511120000|2022-04-09 13:32:00|16008.33|15888.33|16008.87|15888.87|16008.87|15888.87|16008.29|15888.29|10
1649511130000|2022-04-09 13:32:10|16009.17|15889.17|16010.15|15890.15|16010.34|15890.34|16009.17|15889.17|10
1649511140000|2022-04-09 13:32:20|16010.06|15890.06|16007.38|15887.38|16010.28|15890.28|16007.23|15887.23|10
1649511150000|2022-04-09 13:32:30|16007.2|15887.2|16005.47|15885.47|16007.2|15887.2|16005.47|15885.47|10
1649511160000|2022-04-09 13:32:40|16005.58|15885.58|16005.72|15885.72|16005.78|15885.78|16005.53|15885.53|10
1649511170000|2022-04-09 13:32:50|16005.74|15885.74|16005.86|15885.86|16006.01|15886.01|16005.74|15885.74|8
1649511180000|2022-04-09 13:33:00|16005.72|15885.72|16006.58|15886.58|16006.75|15886.75|16005.42|15885.42|9
1649511190000|2022-04-09 13:33:10|16006.64|15886.64|16006.93|15886.93|16006.97|15886.97|16006.53|15886.53|9
1649511200000|2022-04-09 13:33:20|16006.81|15886.81|16005.94|15885.94|16007.23|15887.23|16005.94|15885.94|10
1649511210000|2022-04-09 13:33:30|16005.89|15885.89|16005.12|15885.12|16005.89|15885.89|16004.44|15884.44|10
1649511220000|2022-04-09 13:33:40|16005.17|15885.17|16004.66|15884.66|16005.53|15885.53|16004.66|15884.66|9
1649511230000|2022-04-09 13:33:50|16004.28|15884.28|16001.01|15881.01|16004.28|15884.28|16001.01|15881.01|10
1649511240000|2022-04-09 13:34:00|16001.04|15881.04|15999.57|15879.57|16001.11|15881.11|15999.57|15879.57|10
1649511250000|2022-04-09 13:34:10|15999.64|15879.64|16000.48|15880.48|16000.48|15880.48|15999.64|15879.64|10
1649511260000|2022-04-09 13:34:20|16001.39|15881.39|16001.82|15881.82|16002.19|15882.19|16001.15|15881.15|10
1649511270000|2022-04-09 13:34:30|16001.17|15881.17|16001.64|15881.64|16001.76|15881.76|16001.02|15881.02|10
1649511280000|2022-04-09 13:34:40|16001.69|15881.69|16002.06|15882.06|16002.07|15882.07|16001.69|15881.69|10
1649511290000|2022-04-09 13:34:50|16001.84|15881.84|16002.29|15882.29|16002.35|15882.35|16001.84|15881.84|8
1649511300000|2022-04-09 13:35:00|16002.34|15882.34|16003.86|15883.86|16004.13|15884.13|16002.34|15882.34|10
1649511310000|2022-04-09 13:35:10|16003.94|15883.94|16003.82|15883.82|16004.29|15884.29|16003.69|15883.69|10
1649511320000|2022-04-09 13:35:20|16003.77|15883.77|16004.31|15884.31|16004.55|15884.55|16002.87|15882.87|10
1649511330000|2022-04-09 13:35:30|16004.63|15884.63|16003.44|15883.44|16004.63|15884.63|16003.44|15883.44|9
1649511340000|2022-04-09 13:35:40|16003.42|15883.42|16003.28|15883.28|16003.63|15883.63|16003.27|15883.27|9
1649511350000|2022-04-09 13:35:50|16003.31|15883.31|16003.08|15883.08|16003.41|15883.41|16003.06|15883.06|9
1649511360000|2022-04-09 13:36:00|16003.01|15883.01|16002.73|15882.73|16003.11|15883.11|16002.62|15882.62|10
1649511370000|2022-04-09 13:36:10|16002.98|15882.98|16003|15883|16003.58|15883.58|16002.47|15882.47|9
1649511380000|2022-04-09 13:36:20|16002.93|15882.93|16002.73|15882.73|16003.13|15883.13|16002.68|15882.68|9
1649511390000|2022-04-09 13:36:30|16002.63|15882.63|16003.12|15883.12|16003.37|15883.37|16002.63|15882.63|10
1649511400000|2022-04-09 13:36:40|16003.19|15883.19|16004.13|15884.13|16004.13|15884.13|16002.63|15882.63|10
1649511410000|2022-04-09 13:36:50|16004.2|15884.2|16005.26|15885.26|16005.33|15885.33|16004.2|15884.2|10
1649511420000|2022-04-09 13:37:00|16005.21|15885.21|16005.89|15885.89|16005.89|15885.89|16005.07|15885.07|9
1649511430000|2022-04-09 13:37:10|16005.94|15885.94|16005.89|15885.89|16006.07|15886.07|16005.61|15885.61|10
1649511440000|2022-04-09 13:37:20|16005.88|15885.88|16008.57|15888.57|16008.67|15888.67|16005.86|15885.86|10
1649511450000|2022-04-09 13:37:30|16008.6|15888.6|16009.28|15889.28|16009.45|15889.45|16008.37|15888.37|9
1649511460000|2022-04-09 13:37:40|16010.2|15890.2|16010.88|15890.88|16010.91|15890.91|16010.2|15890.2|8
1649511470000|2022-04-09 13:37:50|16010.72|15890.72|16012.94|15892.94|16012.94|15892.94|16010.71|15890.71|8
1649511480000|2022-04-09 13:38:00|16013.12|15893.12|16013.85|15893.85|16014.03|15894.03|16013.12|15893.12|9
1649511490000|2022-04-09 13:38:10|16013.83|15893.83|16013.74|15893.74|16013.83|15893.83|16013.26|15893.26|10
1649511500000|2022-04-09 13:38:20|16013.71|15893.71|16015.11|15895.11|16015.11|15895.11|16013.5|15893.5|9
1649511510000|2022-04-09 13:38:30|16015.94|15895.94|16015.85|15895.85|16016.2|15896.2|16015.85|15895.85|9
1649511520000|2022-04-09 13:38:40|16015.92|15895.92|16015.15|15895.15|16016.3|15896.3|16015.15|15895.15|10
1649511530000|2022-04-09 13:38:50|16015.57|15895.57|16016.17|15896.17|16016.17|15896.17|16015.57|15895.57|10
1649511540000|2022-04-09 13:39:00|16016.16|15896.16|16016.98|15896.98|16017.17|15897.17|16016.16|15896.16|10
1649511550000|2022-04-09 13:39:10|16017.35|15897.35|16020.86|15900.86|16020.86|15900.86|16017.35|15897.35|10
1649511560000|2022-04-09 13:39:20|16021.38|15901.38|16018.91|15898.91|16021.73|15901.73|16018.91|15898.91|9
1649511570000|2022-04-09 13:39:30|16018.48|15898.48|16018.46|15898.46|16018.59|15898.59|16018.32|15898.32|10
1649511580000|2022-04-09 13:39:40|16018.08|15898.08|16018.65|15898.65|16018.8|15898.8|16018.05|15898.05|9
1649511590000|2022-04-09 13:39:50|16018.02|15898.02|16018.34|15898.34|16018.34|15898.34|16018.02|15898.02|8
1649511600000|2022-04-09 13:40:00|16018.2|15898.2|16017.95|15897.95|16018.61|15898.61|16017.95|15897.95|10
1649511610000|2022-04-09 13:40:10|16017.87|15897.87|16012.44|15892.44|16017.89|15897.89|16012.44|15892.44|10
1649511620000|2022-04-09 13:40:20|16012.01|15892.01|16011.51|15891.51|16012.01|15892.01|16011.47|15891.47|10
1649511630000|2022-04-09 13:40:30|16011.58|15891.58|16011.06|15891.06|16011.79|15891.79|16010.78|15890.78|9
1649511640000|2022-04-09 13:40:40|16011.24|15891.24|16012.45|15892.45|16012.45|15892.45|16011.18|15891.18|9
1649511650000|2022-04-09 13:40:50|16013.26|15893.26|16013.77|15893.77|16013.84|15893.84|16013.18|15893.18|10
1649511660000|2022-04-09 13:41:00|16013.8|15893.8|16014.16|15894.16|16014.52|15894.52|16013.78|15893.78|9
1649511670000|2022-04-09 13:41:10|16014.31|15894.31|16014.99|15894.99|16015.25|15895.25|16014.15|15894.15|8
1649511680000|2022-04-09 13:41:20|16014.5|15894.5|16015.64|15895.64|16017.29|15897.29|16014.4|15894.4|9
1649511690000|2022-04-09 13:41:30|16016.14|15896.14|16017.32|15897.32|16017.32|15897.32|16015.88|15895.88|9
1649511700000|2022-04-09 13:41:40|16017.42|15897.42|16017.32|15897.32|16017.56|15897.56|16016.31|15896.31|10
1649511710000|2022-04-09 13:41:50|16017.33|15897.33|16018.09|15898.09|16018.21|15898.21|16017.33|15897.33|9
1649511720000|2022-04-09 13:42:00|16018.44|15898.44|16019.53|15899.53|16019.53|15899.53|16018.44|15898.44|9
1649511730000|2022-04-09 13:42:10|16019.71|15899.71|16020.65|15900.65|16020.67|15900.67|16019.71|15899.71|10
1649511740000|2022-04-09 13:42:20|16020.63|15900.63|16018.31|15898.31|16021.04|15901.04|16016.87|15896.87|10
1649511750000|2022-04-09 13:42:30|16018.02|15898.02|16016.65|15896.65|16018.2|15898.2|16016.29|15896.29|9
1649511760000|2022-04-09 13:42:40|16016.39|15896.39|16015.48|15895.48|16017.07|15897.07|16015.27|15895.27|9
1649511770000|2022-04-09 13:42:50|16015.47|15895.47|16015.41|15895.41|16015.55|15895.55|16015.08|15895.08|8
1649511780000|2022-04-09 13:43:00|16015.39|15895.39|16015.26|15895.26|16015.58|15895.58|16015.26|15895.26|8
1649511790000|2022-04-09 13:43:10|16015.04|15895.04|16014.23|15894.23|16015.09|15895.09|16014.23|15894.23|10
1649511800000|2022-04-09 13:43:20|16014.49|15894.49|16012.85|15892.85|16014.49|15894.49|16012.59|15892.59|10
1649511810000|2022-04-09 13:43:30|16011.76|15891.76|16011.55|15891.55|16011.76|15891.76|16011.48|15891.48|9
1649511820000|2022-04-09 13:43:40|16011.66|15891.66|16011.59|15891.59|16011.69|15891.69|16011.34|15891.34|8
1649511830000|2022-04-09 13:43:50|16011.5|15891.5|16011.57|15891.57|16011.71|15891.71|16011.4|15891.4|9
1649511840000|2022-04-09 13:44:00|16012.16|15892.16|16011.52|15891.52|16012.28|15892.28|16011.52|15891.52|9
1649511850000|2022-04-09 13:44:10|16011.48|15891.48|16012.52|15892.52|16012.52|15892.52|16011.28|15891.28|10
1649511860000|2022-04-09 13:44:20|16012.47|15892.47|16010.93|15890.93|16012.47|15892.47|16010.93|15890.93|9
1649511870000|2022-04-09 13:44:30|16010.74|15890.74|16011|15891|16011|15891|16009.97|15889.97|9
1649511880000|2022-04-09 13:44:40|16011.01|15891.01|16012.06|15892.06|16012.06|15892.06|16010.05|15890.05|9
1649511890000|2022-04-09 13:44:50|16012.05|15892.05|16013.56|15893.56|16013.56|15893.56|16012.05|15892.05|8
1649511900000|2022-04-09 13:45:00|16013.62|15893.62|16013.43|15893.43|16013.82|15893.82|16013.29|15893.29|9
1649511910000|2022-04-09 13:45:10|16012.95|15892.95|16014.06|15894.06|16014.06|15894.06|16012.95|15892.95|10
1649511920000|2022-04-09 13:45:20|16013.96|15893.96|16015.63|15895.63|16015.92|15895.92|16013.95|15893.95|10
1649511930000|2022-04-09 13:45:30|16015.64|15895.64|16016.92|15896.92|16017.12|15897.12|16015.64|15895.64|10
1649511940000|2022-04-09 13:45:40|16017.13|15897.13|16018.21|15898.21|16018.28|15898.28|16017.13|15897.13|10
1649511950000|2022-04-09 13:45:50|16018.46|15898.46|16017.92|15897.92|16018.46|15898.46|16017.34|15897.34|8
1649511960000|2022-04-09 13:46:00|16018.08|15898.08|16020|15900|16020.05|15900.05|16018.08|15898.08|9
1649511970000|2022-04-09 13:46:10|16019.69|15899.69|16020.19|15900.19|16020.27|15900.27|16019.21|15899.21|10
1649511980000|2022-04-09 13:46:20|16020.17|15900.17|16020.7|15900.7|16020.8|15900.8|16020|15900|10
1649511990000|2022-04-09 13:46:30|16020.88|15900.88|16021.43|15901.43|16021.43|15901.43|16020.88|15900.88|9
1649512000000|2022-04-09 13:46:40|16021.37|15901.37|16021.43|15901.43|16021.55|15901.55|16020.88|15900.88|10
1649512010000|2022-04-09 13:46:50|16021.52|15901.52|16021.65|15901.65|16021.79|15901.79|16021.45|15901.45|8
1649512020000|2022-04-09 13:47:00|16021.94|15901.94|16021.46|15901.46|16021.94|15901.94|16021.46|15901.46|8
1649512030000|2022-04-09 13:47:10|16021.63|15901.63|16022.02|15902.02|16022.16|15902.16|16021.63|15901.63|10
1649512040000|2022-04-09 13:47:20|16022.45|15902.45|16023.42|15903.42|16023.42|15903.42|16022.45|15902.45|10
1649512050000|2022-04-09 13:47:30|16023.65|15903.65|16024.87|15904.87|16024.87|15904.87|16023.65|15903.65|10
1649512060000|2022-04-09 13:47:40|16024.99|15904.99|16024.91|15904.91|16025.14|15905.14|16024.91|15904.91|6
1649512070000|2022-04-09 13:47:50|16024.99|15904.99|16024.97|15904.97|16025.24|15905.24|16024.95|15904.95|9
1649512080000|2022-04-09 13:48:00|16024.92|15904.92|16024.51|15904.51|16024.96|15904.96|16024.4|15904.4|10
1649512090000|2022-04-09 13:48:10|16024.5|15904.5|16023.03|15903.03|16024.54|15904.54|16023.03|15903.03|10
1649512100000|2022-04-09 13:48:20|16022.87|15902.87|16022.68|15902.68|16022.93|15902.93|16022.55|15902.55|9
1649512110000|2022-04-09 13:48:30|16022.78|15902.78|16023.82|15903.82|16023.85|15903.85|16022.72|15902.72|9
1649512120000|2022-04-09 13:48:40|16023.77|15903.77|16023.57|15903.57|16024.51|15904.51|16023.57|15903.57|9
1649512130000|2022-04-09 13:48:50|16023.4|15903.4|16022.72|15902.72|16023.84|15903.84|16022.72|15902.72|10
1649512140000|2022-04-09 13:49:00|16022.66|15902.66|16022.49|15902.49|16022.66|15902.66|16022.27|15902.27|9
1649512150000|2022-04-09 13:49:10|16022.51|15902.51|16021.42|15901.42|16022.51|15902.51|16021.39|15901.39|10
1649512160000|2022-04-09 13:49:20|16021.53|15901.53|16023.89|15903.89|16023.89|15903.89|16021.53|15901.53|10
1649512170000|2022-04-09 13:49:30|16023.73|15903.73|16024.98|15904.98|16025.07|15905.07|16023.7|15903.7|9
1649512180000|2022-04-09 13:49:40|16024.9|15904.9|16025.18|15905.18|16025.29|15905.29|16024.8|15904.8|10
1649512190000|2022-04-09 13:49:50|16025.55|15905.55|16027.68|15907.68|16027.68|15907.68|16025.55|15905.55|9
1649512200000|2022-04-09 13:50:00|16027.65|15907.65|16029.29|15909.29|16029.29|15909.29|16027.65|15907.65|10
1649512210000|2022-04-09 13:50:10|16029.45|15909.45|16028.8|15908.8|16029.45|15909.45|16028.8|15908.8|9
1649512220000|2022-04-09 13:50:20|16028.93|15908.93|16026.07|15906.07|16029.24|15909.24|16026.07|15906.07|10
1649512230000|2022-04-09 13:50:30|16025.6|15905.6|16024.19|15904.19|16025.6|15905.6|16024.19|15904.19|10
1649512240000|2022-04-09 13:50:40|16024.36|15904.36|16023.33|15903.33|16024.36|15904.36|16023.33|15903.33|10
1649512250000|2022-04-09 13:50:50|16023.52|15903.52|16023.89|15903.89|16024.34|15904.34|16023.15|15903.15|9
1649512260000|2022-04-09 13:51:00|16023.97|15903.97|16023.71|15903.71|16024.22|15904.22|16023.67|15903.67|10
1649512270000|2022-04-09 13:51:10|16023.7|15903.7|16024.2|15904.2|16024.26|15904.26|16023.7|15903.7|10
1649512280000|2022-04-09 13:51:20|16024.23|15904.23|16023.64|15903.64|16024.25|15904.25|16023.64|15903.64|9
1649512290000|2022-04-09 13:51:30|16023.62|15903.62|16023.35|15903.35|16023.65|15903.65|16023.3|15903.3|8
1649512300000|2022-04-09 13:51:40|16023.17|15903.17|16020.51|15900.51|16023.17|15903.17|16020.51|15900.51|10
1649512310000|2022-04-09 13:51:50|16020.55|15900.55|16017.41|15897.41|16020.79|15900.79|16016.88|15896.88|9
1649512320000|2022-04-09 13:52:00|16017.48|15897.48|16015.32|15895.32|16017.48|15897.48|16015.3|15895.3|9
1649512330000|2022-04-09 13:52:10|16015.18|15895.18|16013.22|15893.22|16015.18|15895.18|16013.22|15893.22|10
1649512340000|2022-04-09 13:52:20|16013.12|15893.12|16010.58|15890.58|16013.12|15893.12|16010.48|15890.48|10
1649512350000|2022-04-09 13:52:30|16009.82|15889.82|16008.22|15888.22|16009.82|15889.82|16008.09|15888.09|10
1649512360000|2022-04-09 13:52:40|16008.43|15888.43|16006.56|15886.56|16008.43|15888.43|16006.5|15886.5|10
1649512370000|2022-04-09 13:52:50|16006.57|15886.57|16004.58|15884.58|16006.57|15886.57|16004.58|15884.58|10
1649512380000|2022-04-09 13:53:00|16004.42|15884.42|16004.35|15884.35|16004.58|15884.58|16004.02|15884.02|10
1649512390000|2022-04-09 13:53:10|16004.51|15884.51|16004.17|15884.17|16005.04|15885.04|16004.01|15884.01|8
1649512400000|2022-04-09 13:53:20|16004.21|15884.21|16002.66|15882.66|16004.21|15884.21|16002.66|15882.66|9
1649512410000|2022-04-09 13:53:30|16002.72|15882.72|16003.56|15883.56|16003.56|15883.56|16002.72|15882.72|10
1649512420000|2022-04-09 13:53:40|16003.63|15883.63|16003.38|15883.38|16003.68|15883.68|16003.38|15883.38|10
1649512430000|2022-04-09 13:53:50|16003.28|15883.28|16003.05|15883.05|16003.28|15883.28|16003.02|15883.02|10
1649512440000|2022-04-09 13:54:00|16002.95|15882.95|16004.93|15884.93|16004.93|15884.93|16002.95|15882.95|10
1649512450000|2022-04-09 13:54:10|16004.96|15884.96|16005.05|15885.05|16005.06|15885.06|16004.84|15884.84|10
1649512460000|2022-04-09 13:54:20|16004.92|15884.92|16003.88|15883.88|16004.92|15884.92|16003.88|15883.88|8
1649512470000|2022-04-09 13:54:30|16003.93|15883.93|16001.27|15881.27|16003.93|15883.93|16001.06|15881.06|10
1649512480000|2022-04-09 13:54:40|16001.16|15881.16|16000.55|15880.55|16001.16|15881.16|16000.55|15880.55|9
1649512490000|2022-04-09 13:54:50|16000.52|15880.52|15998.41|15878.41|16000.53|15880.53|15998.41|15878.41|10
1649512500000|2022-04-09 13:55:00|15997.92|15877.92|15997.23|15877.23|15997.93|15877.93|15997.09|15877.09|10
1649512510000|2022-04-09 13:55:10|15996.67|15876.67|15993.03|15873.03|15996.67|15876.67|15993.03|15873.03|10
1649512520000|2022-04-09 13:55:20|15992.74|15872.74|15990.51|15870.51|15992.74|15872.74|15990.51|15870.51|10
1649512530000|2022-04-09 13:55:30|15990.18|15870.18|15989.54|15869.54|15990.18|15870.18|15989.54|15869.54|10
1649512540000|2022-04-09 13:55:40|15989.46|15869.46|15990.51|15870.51|15990.66|15870.66|15989.46|15869.46|10
1649512550000|2022-04-09 13:55:50|15990.53|15870.53|15991.53|15871.53|15991.53|15871.53|15990.53|15870.53|10
1649512560000|2022-04-09 13:56:00|15991.7|15871.7|15989.31|15869.31|15991.7|15871.7|15988.96|15868.96|10
1649512570000|2022-04-09 13:56:10|15989.13|15869.13|15988.7|15868.7|15990.01|15870.01|15988.67|15868.67|10
1649512580000|2022-04-09 13:56:20|15988.87|15868.87|15988.57|15868.57|15988.93|15868.93|15988.57|15868.57|10
1649512590000|2022-04-09 13:56:30|15988.41|15868.41|15988.94|15868.94|15988.94|15868.94|15988.31|15868.31|8
1649512600000|2022-04-09 13:56:40|15988.86|15868.86|15988.73|15868.73|15989.01|15869.01|15988.63|15868.63|9
1649512610000|2022-04-09 13:56:50|15988.66|15868.66|15990.16|15870.16|15990.18|15870.18|15988.66|15868.66|10
1649512620000|2022-04-09 13:57:00|15990.04|15870.04|15990.09|15870.09|15990.18|15870.18|15989.87|15869.87|8
1649512630000|2022-04-09 13:57:10|15990.11|15870.11|15990.94|15870.94|15990.97|15870.97|15989.91|15869.91|9
1649512640000|2022-04-09 13:57:20|15991.16|15871.16|15992.36|15872.36|15992.52|15872.52|15991.16|15871.16|10
1649512650000|2022-04-09 13:57:30|15992.45|15872.45|15992.98|15872.98|15992.98|15872.98|15992.15|15872.15|10
1649512660000|2022-04-09 13:57:40|15993.06|15873.06|15992.61|15872.61|15993.11|15873.11|15992.61|15872.61|9
1649512670000|2022-04-09 13:57:50|15992.57|15872.57|15992.41|15872.41|15992.9|15872.9|15992.12|15872.12|10
1649512680000|2022-04-09 13:58:00|15992.36|15872.36|15991.79|15871.79|15992.36|15872.36|15991.73|15871.73|9
1649512690000|2022-04-09 13:58:10|15991.86|15871.86|15991.22|15871.22|15992.13|15872.13|15991.22|15871.22|10
1649512700000|2022-04-09 13:58:20|15991.15|15871.15|15992.08|15872.08|15992.11|15872.11|15991.09|15871.09|9
1649512710000|2022-04-09 13:58:30|15991.82|15871.82|15992.58|15872.58|15992.61|15872.61|15991.58|15871.58|8
1649512720000|2022-04-09 13:58:40|15992.8|15872.8|15993.09|15873.09|15993.13|15873.13|15992.79|15872.79|8
1649512730000|2022-04-09 13:58:50|15993.08|15873.08|15992.19|15872.19|15993.08|15873.08|15992.19|15872.19|9
1649512740000|2022-04-09 13:59:00|15992.33|15872.33|15992.48|15872.48|15992.63|15872.63|15992.33|15872.33|6
1649512750000|2022-04-09 13:59:10|15992.54|15872.54|15992.28|15872.28|15992.54|15872.54|15992.05|15872.05|9
1649512760000|2022-04-09 13:59:20|15992.35|15872.35|15993.62|15873.62|15993.62|15873.62|15992.35|15872.35|7
1649512770000|2022-04-09 13:59:30|15992.73|15872.73|15991.99|15871.99|15992.73|15872.73|15991.99|15871.99|8
1649512780000|2022-04-09 13:59:40|15991.86|15871.86|15992.09|15872.09|15992.09|15872.09|15991.83|15871.83|10
1649512790000|2022-04-09 13:59:50|15991.99|15871.99|15992|15872|15992.1|15872.1|15991.87|15871.87|10
1649512800000|2022-04-09 14:00:00|15991.96|15871.96|15990.74|15870.74|15992.04|15872.04|15990.74|15870.74|10
1649512810000|2022-04-09 14:00:10|15990.19|15870.19|15988.37|15868.37|15990.19|15870.19|15988.35|15868.35|10
1649512820000|2022-04-09 14:00:20|15988.03|15868.03|15988.11|15868.11|15988.11|15868.11|15987.63|15867.63|10
1649512830000|2022-04-09 14:00:30|15988.4|15868.4|15988.36|15868.36|15988.73|15868.73|15987.91|15867.91|9
1649512840000|2022-04-09 14:00:40|15988.42|15868.42|15990.38|15870.38|15990.38|15870.38|15988.07|15868.07|10
1649512850000|2022-04-09 14:00:50|15990.51|15870.51|15992.9|15872.9|15992.9|15872.9|15990.51|15870.51|10
1649512860000|2022-04-09 14:01:00|15993.19|15873.19|15993.34|15873.34|15993.89|15873.89|15993.11|15873.11|10
1649512870000|2022-04-09 14:01:10|15993.42|15873.42|15992.35|15872.35|15993.52|15873.52|15992.24|15872.24|10
1649512880000|2022-04-09 14:01:20|15992.26|15872.26|15993.86|15873.86|15993.86|15873.86|15992.26|15872.26|9
1649512890000|2022-04-09 14:01:30|15993.95|15873.95|15993.78|15873.78|15993.98|15873.98|15993.5|15873.5|10
1649512900000|2022-04-09 14:01:40|15993.75|15873.75|15995.29|15875.29|15995.29|15875.29|15993.75|15873.75|9
1649512910000|2022-04-09 14:01:50|15995.19|15875.19|15995.25|15875.25|15995.25|15875.25|15994.89|15874.89|7
1649512920000|2022-04-09 14:02:00|15995.2|15875.2|15994.43|15874.43|15995.26|15875.26|15994.43|15874.43|10
1649512930000|2022-04-09 14:02:10|15993.97|15873.97|15993.19|15873.19|15994.16|15874.16|15993.19|15873.19|10
1649512940000|2022-04-09 14:02:20|15993.27|15873.27|15994.61|15874.61|15994.61|15874.61|15993.25|15873.25|10
1649512950000|2022-04-09 14:02:30|15994.62|15874.62|15994.85|15874.85|15994.85|15874.85|15994.33|15874.33|10
1649512960000|2022-04-09 14:02:40|15994.88|15874.88|15995.5|15875.5|15995.93|15875.93|15994.88|15874.88|7
1649512970000|2022-04-09 14:02:50|15995.47|15875.47|15995.36|15875.36|15995.7|15875.7|15995.36|15875.36|10
1649512980000|2022-04-09 14:03:00|15995.43|15875.43|15995.09|15875.09|15995.53|15875.53|15995.09|15875.09|9
1649512990000|2022-04-09 14:03:10|15994.96|15874.96|15995.07|15875.07|15995.11|15875.11|15994.66|15874.66|9
1649513000000|2022-04-09 14:03:20|15995.16|15875.16|15995.67|15875.67|15995.67|15875.67|15995.04|15875.04|10
1649513010000|2022-04-09 14:03:30|15995.76|15875.76|15996.56|15876.56|15996.57|15876.57|15995.42|15875.42|8
1649513020000|2022-04-09 14:03:40|15996.58|15876.58|15996.82|15876.82|15996.82|15876.82|15996.43|15876.43|10
1649513030000|2022-04-09 14:03:50|15996.79|15876.79|15998.63|15878.63|15998.63|15878.63|15996.54|15876.54|10
1649513040000|2022-04-09 14:04:00|15999.11|15879.11|15999.09|15879.09|15999.57|15879.57|15999.07|15879.07|9
1649513050000|2022-04-09 14:04:10|15998.75|15878.75|15996.67|15876.67|15998.75|15878.75|15996.65|15876.65|10
1649513060000|2022-04-09 14:04:20|15996.72|15876.72|15997.47|15877.47|15997.63|15877.63|15996.72|15876.72|10
1649513070000|2022-04-09 14:04:30|15997.58|15877.58|15996.08|15876.08|15997.63|15877.63|15996.08|15876.08|10
1649513080000|2022-04-09 14:04:40|15996.02|15876.02|15995.76|15875.76|15996.17|15876.17|15995.76|15875.76|9
1649513090000|2022-04-09 14:04:50|15995.71|15875.71|15996.28|15876.28|15996.37|15876.37|15995.71|15875.71|9
1649513100000|2022-04-09 14:05:00|15996.39|15876.39|15996.43|15876.43|15996.5|15876.5|15996.19|15876.19|9
1649513110000|2022-04-09 14:05:10|15996.42|15876.42|15997.1|15877.1|15997.18|15877.18|15996.42|15876.42|10
1649513120000|2022-04-09 14:05:20|15997.08|15877.08|15997.58|15877.58|15997.58|15877.58|15996.94|15876.94|7
1649513130000|2022-04-09 14:05:30|15997.54|15877.54|15997.52|15877.52|15997.54|15877.54|15997.25|15877.25|9
1649513140000|2022-04-09 14:05:40|15998.59|15878.59|15998.61|15878.61|15998.71|15878.71|15998.54|15878.54|9
1649513150000|2022-04-09 14:05:50|15998.52|15878.52|15998.03|15878.03|15998.52|15878.52|15997.86|15877.86|10
1649513160000|2022-04-09 14:06:00|15997.93|15877.93|15998.18|15878.18|15998.18|15878.18|15997.46|15877.46|10
1649513170000|2022-04-09 14:06:10|15998.05|15878.05|15997.55|15877.55|15998.05|15878.05|15997.29|15877.29|10
1649513180000|2022-04-09 14:06:20|15997.6|15877.6|15998.57|15878.57|15998.58|15878.58|15997.57|15877.57|9
1649513190000|2022-04-09 14:06:30|15998.51|15878.51|15998.64|15878.64|15998.64|15878.64|15997.9|15877.9|9
1649513200000|2022-04-09 14:06:40|15998.84|15878.84|15999.23|15879.23|15999.25|15879.25|15998.32|15878.32|10
1649513210000|2022-04-09 14:06:50|15999.01|15879.01|15998.64|15878.64|15999.28|15879.28|15998.64|15878.64|9
1649513220000|2022-04-09 14:07:00|15999.3|15879.3|16000.34|15880.34|16000.34|15880.34|15999.3|15879.3|10
1649513230000|2022-04-09 14:07:10|16000.37|15880.37|16000.28|15880.28|16000.4|15880.4|16000.01|15880.01|10
1649513240000|2022-04-09 14:07:20|16000.29|15880.29|16000.86|15880.86|16001.04|15881.04|16000.29|15880.29|10
1649513250000|2022-04-09 14:07:30|16000.84|15880.84|16001.17|15881.17|16001.17|15881.17|16000.84|15880.84|8
1649513260000|2022-04-09 14:07:40|16001.36|15881.36|16002.08|15882.08|16002.08|15882.08|16001.36|15881.36|10
1649513270000|2022-04-09 14:07:50|16001.94|15881.94|15999.4|15879.4|16001.94|15881.94|15999.24|15879.24|10
1649513280000|2022-04-09 14:08:00|15999.32|15879.32|15997.88|15877.88|15999.32|15879.32|15997.88|15877.88|9
1649513290000|2022-04-09 14:08:10|15998.06|15878.06|15998.64|15878.64|15998.64|15878.64|15998.06|15878.06|9
1649513300000|2022-04-09 14:08:20|15998.83|15878.83|16000.32|15880.32|16000.32|15880.32|15998.83|15878.83|10
1649513310000|2022-04-09 14:08:30|16000.14|15880.14|16000.77|15880.77|16000.82|15880.82|16000.14|15880.14|10
1649513320000|2022-04-09 14:08:40|16000.66|15880.66|16000.01|15880.01|16000.88|15880.88|15999.89|15879.89|9
1649513330000|2022-04-09 14:08:50|15999.97|15879.97|15999.99|15879.99|16000.12|15880.12|15999.95|15879.95|8
1649513340000|2022-04-09 14:09:00|16000.03|15880.03|16001.19|15881.19|16001.19|15881.19|16000.03|15880.03|8
1649513350000|2022-04-09 14:09:10|16001.15|15881.15|16001.18|15881.18|16001.35|15881.35|16001.15|15881.15|8
1649513360000|2022-04-09 14:09:20|16001|15881|16001.67|15881.67|16001.7|15881.7|16000.91|15880.91|10
1649513370000|2022-04-09 14:09:30|16001.4|15881.4|16001.25|15881.25|16001.62|15881.62|16001.25|15881.25|10
1649513380000|2022-04-09 14:09:40|16001.21|15881.21|16001.25|15881.25|16001.66|15881.66|16001.21|15881.21|9
1649513390000|2022-04-09 14:09:50|16001.43|15881.43|16000.82|15880.82|16001.63|15881.63|16000.81|15880.81|9
1649513400000|2022-04-09 14:10:00|16000.71|15880.71|16000.52|15880.52|16000.8|15880.8|16000.52|15880.52|9
1649513410000|2022-04-09 14:10:10|16000.62|15880.62|16000.17|15880.17|16000.62|15880.62|16000.07|15880.07|9
1649513420000|2022-04-09 14:10:20|16000.25|15880.25|15999.78|15879.78|16000.74|15880.74|15999.77|15879.77|10
1649513430000|2022-04-09 14:10:30|15999.51|15879.51|16000|15880|16000.01|15880.01|15999.51|15879.51|10
1649513440000|2022-04-09 14:10:40|15999.98|15879.98|15998.63|15878.63|15999.98|15879.98|15998.45|15878.45|10
1649513450000|2022-04-09 14:10:50|15998.65|15878.65|15998.15|15878.15|15998.83|15878.83|15998.07|15878.07|8
1649513460000|2022-04-09 14:11:00|15998.16|15878.16|15997.6|15877.6|15998.21|15878.21|15997.47|15877.47|10
1649513470000|2022-04-09 14:11:10|15997.58|15877.58|15997.28|15877.28|15997.58|15877.58|15997.27|15877.27|9
1649513480000|2022-04-09 14:11:20|15997.53|15877.53|15996.82|15876.82|15997.53|15877.53|15996.69|15876.69|9
1649513490000|2022-04-09 14:11:30|15996.83|15876.83|15996.19|15876.19|15996.83|15876.83|15996.19|15876.19|8
1649513500000|2022-04-09 14:11:40|15996.24|15876.24|15996.26|15876.26|15996.78|15876.78|15996.24|15876.24|10
1649513510000|2022-04-09 14:11:50|15996.14|15876.14|15995.43|15875.43|15996.14|15876.14|15995.43|15875.43|10
1649513520000|2022-04-09 14:12:00|15995.22|15875.22|15994.26|15874.26|15995.22|15875.22|15994.26|15874.26|10
1649513530000|2022-04-09 14:12:10|15993.75|15873.75|15984.13|15864.13|15993.75|15873.75|15984.13|15864.13|10
1649513540000|2022-04-09 14:12:20|15983.9|15863.9|15981.03|15861.03|15983.9|15863.9|15980.56|15860.56|10
1649513550000|2022-04-09 14:12:30|15981.14|15861.14|15976.1|15856.1|15981.14|15861.14|15976.1|15856.1|10
1649513560000|2022-04-09 14:12:40|15975.66|15855.66|15971.1|15851.1|15975.66|15855.66|15971.07|15851.07|10
1649513570000|2022-04-09 14:12:50|15971.01|15851.01|15969.93|15849.93|15971.01|15851.01|15969.68|15849.68|10
1649513580000|2022-04-09 14:13:00|15969.14|15849.14|15962.5|15842.5|15969.14|15849.14|15962.5|15842.5|10
1649513590000|2022-04-09 14:13:10|15961.47|15841.47|15954.55|15834.55|15961.47|15841.47|15954.55|15834.55|10
1649513600000|2022-04-09 14:13:20|15952.6|15832.6|15940.01|15820.01|15952.6|15832.6|15940.01|15820.01|10
1649513610000|2022-04-09 14:13:30|15940.33|15820.33|15944.22|15824.22|15944.22|15824.22|15940.33|15820.33|10
1649513620000|2022-04-09 14:13:40|15944.61|15824.61|15946.71|15826.71|15946.86|15826.86|15944.34|15824.34|10
1649513630000|2022-04-09 14:13:50|15946.65|15826.65|15946.85|15826.85|15946.85|15826.85|15946.56|15826.56|9
1649513640000|2022-04-09 14:14:00|15946.83|15826.83|15945.08|15825.08|15946.88|15826.88|15945.08|15825.08|10
1649513650000|2022-04-09 14:14:10|15945.28|15825.28|15943.15|15823.15|15945.28|15825.28|15943.15|15823.15|10
1649513660000|2022-04-09 14:14:20|15942.94|15822.94|15936.7|15816.7|15942.94|15822.94|15936.7|15816.7|10
1649513670000|2022-04-09 14:14:30|15936.28|15816.28|15932.73|15812.73|15936.33|15816.33|15932.73|15812.73|9
1649513680000|2022-04-09 14:14:40|15932.54|15812.54|15927.69|15807.69|15932.54|15812.54|15927.69|15807.69|10
1649513690000|2022-04-09 14:14:50|15927.35|15807.35|15927.88|15807.88|15927.88|15807.88|15925.9|15805.9|10
1649513700000|2022-04-09 14:15:00|15927.78|15807.78|15925.64|15805.64|15928.2|15808.2|15925.51|15805.51|10
1649513710000|2022-04-09 14:15:10|15925.71|15805.71|15925.71|15805.71|15926.09|15806.09|15925.55|15805.55|10
1649513720000|2022-04-09 14:15:20|15925.62|15805.62|15926.34|15806.34|15926.34|15806.34|15924.99|15804.99|9
1649513730000|2022-04-09 14:15:30|15926.57|15806.57|15924.75|15804.75|15926.89|15806.89|15924.75|15804.75|10
1649513740000|2022-04-09 14:15:40|15925.02|15805.02|15923.98|15803.98|15925.08|15805.08|15923.31|15803.31|10
1649513750000|2022-04-09 14:15:50|15924.17|15804.17|15929.85|15809.85|15929.85|15809.85|15924.17|15804.17|10
1649513760000|2022-04-09 14:16:00|15930.41|15810.41|15934.99|15814.99|15934.99|15814.99|15930.41|15810.41|10
1649513770000|2022-04-09 14:16:10|15935.25|15815.25|15934.88|15814.88|15936.38|15816.38|15934.75|15814.75|10
1649513780000|2022-04-09 14:16:20|15934.81|15814.81|15941.04|15821.04|15941.04|15821.04|15934.81|15814.81|10
1649513790000|2022-04-09 14:16:30|15941.39|15821.39|15944.68|15824.68|15944.68|15824.68|15941.39|15821.39|10
1649513800000|2022-04-09 14:16:40|15945.45|15825.45|15946.86|15826.86|15947.85|15827.85|15945.45|15825.45|10
1649513810000|2022-04-09 14:16:50|15946.71|15826.71|15945.88|15825.88|15946.73|15826.73|15945.74|15825.74|9
1649513820000|2022-04-09 14:17:00|15945.59|15825.59|15947.57|15827.57|15947.57|15827.57|15945.59|15825.59|10
1649513830000|2022-04-09 14:17:10|15947.87|15827.87|15949.03|15829.03|15949.14|15829.14|15947.03|15827.03|10
1649513840000|2022-04-09 14:17:20|15948.9|15828.9|15950.11|15830.11|15950.11|15830.11|15948.9|15828.9|10
1649513850000|2022-04-09 14:17:30|15949.79|15829.79|15948.79|15828.79|15949.89|15829.89|15948.46|15828.46|10
1649513860000|2022-04-09 14:17:40|15948.86|15828.86|15948.13|15828.13|15949|15829|15948.13|15828.13|10
1649513870000|2022-04-09 14:17:50|15948.1|15828.1|15948.53|15828.53|15948.76|15828.76|15948.1|15828.1|10
1649513880000|2022-04-09 14:18:00|15948.66|15828.66|15948.88|15828.88|15948.92|15828.92|15948.66|15828.66|9
1649513890000|2022-04-09 14:18:10|15949|15829|15949.42|15829.42|15949.47|15829.47|15948.73|15828.73|10
1649513900000|2022-04-09 14:18:20|15949.15|15829.15|15948.12|15828.12|15949.31|15829.31|15948.12|15828.12|9
1649513910000|2022-04-09 14:18:30|15948.27|15828.27|15949.23|15829.23|15949.31|15829.31|15948.27|15828.27|10
1649513920000|2022-04-09 14:18:40|15949.77|15829.77|15950.54|15830.54|15950.54|15830.54|15949.71|15829.71|10
1649513930000|2022-04-09 14:18:50|15950.52|15830.52|15950.99|15830.99|15951.26|15831.26|15950.52|15830.52|10
1649513940000|2022-04-09 14:19:00|15951.05|15831.05|15950.07|15830.07|15951.05|15831.05|15949.54|15829.54|10
1649513950000|2022-04-09 14:19:10|15949.95|15829.95|15949.79|15829.79|15949.95|15829.95|15949.34|15829.34|10
1649513960000|2022-04-09 14:19:20|15949.62|15829.62|15949.84|15829.84|15950.13|15830.13|15949.22|15829.22|10
1649513970000|2022-04-09 14:19:30|15949.92|15829.92|15955.79|15835.79|15955.79|15835.79|15949.39|15829.39|10
1649513980000|2022-04-09 14:19:40|15957.5|15837.5|15958.45|15838.45|15958.45|15838.45|15957.1|15837.1|10
1649513990000|2022-04-09 14:19:50|15959.07|15839.07|15960.3|15840.3|15960.37|15840.37|15959.07|15839.07|10
1649514000000|2022-04-09 14:20:00|15960.24|15840.24|15961.05|15841.05|15961.05|15841.05|15960.07|15840.07|10
1649514010000|2022-04-09 14:20:10|15961.5|15841.5|15962.41|15842.41|15962.41|15842.41|15961.16|15841.16|10
1649514020000|2022-04-09 14:20:20|15962.1|15842.1|15963.84|15843.84|15964.15|15844.15|15961.84|15841.84|10
1649514030000|2022-04-09 14:20:30|15963.88|15843.88|15963.13|15843.13|15964.05|15844.05|15963.13|15843.13|10
1649514040000|2022-04-09 14:20:40|15963.12|15843.12|15956.51|15836.51|15963.14|15843.14|15956.51|15836.51|10
1649514050000|2022-04-09 14:20:50|15956.65|15836.65|15953.24|15833.24|15956.65|15836.65|15953.24|15833.24|10
1649514060000|2022-04-09 14:21:00|15952.53|15832.53|15951.5|15831.5|15952.53|15832.53|15951.09|15831.09|10
1649514070000|2022-04-09 14:21:10|15948.78|15828.78|15947.49|15827.49|15949.15|15829.15|15947.05|15827.05|10
1649514080000|2022-04-09 14:21:20|15947.02|15827.02|15940.7|15820.7|15947.16|15827.16|15940.7|15820.7|10
1649514090000|2022-04-09 14:21:30|15940.76|15820.76|15938.4|15818.4|15940.8|15820.8|15938.4|15818.4|10
1649514100000|2022-04-09 14:21:40|15936.57|15816.57|15930.25|15810.25|15936.57|15816.57|15930.25|15810.25|9
1649514110000|2022-04-09 14:21:50|15929.86|15809.86|15927.06|15807.06|15929.86|15809.86|15927.01|15807.01|10
1649514120000|2022-04-09 14:22:00|15927.16|15807.16|15926.07|15806.07|15927.16|15807.16|15926.07|15806.07|10
1649514130000|2022-04-09 14:22:10|15926.95|15806.95|15927.66|15807.66|15928.66|15808.66|15926.36|15806.36|10
1649514140000|2022-04-09 14:22:20|15927.23|15807.23|15925.65|15805.65|15927.23|15807.23|15925.33|15805.33|10
1649514150000|2022-04-09 14:22:30|15925.46|15805.46|15923.47|15803.47|15925.46|15805.46|15923.47|15803.47|10
1649514160000|2022-04-09 14:22:40|15923.29|15803.29|15921.06|15801.06|15923.29|15803.29|15921.06|15801.06|10
1649514170000|2022-04-09 14:22:50|15920.5|15800.5|15917.64|15797.64|15920.5|15800.5|15917.64|15797.64|10
1649514180000|2022-04-09 14:23:00|15917.68|15797.68|15913.5|15793.5|15917.68|15797.68|15913.5|15793.5|10
1649514190000|2022-04-09 14:23:10|15913.59|15793.59|15913.02|15793.02|15913.59|15793.59|15910.94|15790.94|10
1649514200000|2022-04-09 14:23:20|15914.06|15794.06|15914.85|15794.85|15914.85|15794.85|15913.48|15793.48|10
1649514210000|2022-04-09 14:23:30|15914.68|15794.68|15916.45|15796.45|15916.45|15796.45|15914.68|15794.68|10
1649514220000|2022-04-09 14:23:40|15916.22|15796.22|15919.9|15799.9|15919.9|15799.9|15915.62|15795.62|10
1649514230000|2022-04-09 14:23:50|15920.21|15800.21|15923.21|15803.21|15923.21|15803.21|15919.67|15799.67|10
1649514240000|2022-04-09 14:24:00|15922.95|15802.95|15923.87|15803.87|15924.2|15804.2|15922.95|15802.95|10
1649514250000|2022-04-09 14:24:10|15924.02|15804.02|15923.27|15803.27|15924.12|15804.12|15923.27|15803.27|9
1649514260000|2022-04-09 14:24:20|15922.87|15802.87|15925.33|15805.33|15925.33|15805.33|15922.77|15802.77|10
1649514270000|2022-04-09 14:24:30|15925.55|15805.55|15926.43|15806.43|15926.43|15806.43|15925.55|15805.55|9
1649514280000|2022-04-09 14:24:40|15926.67|15806.67|15926.76|15806.76|15926.76|15806.76|15925.8|15805.8|9
1649514290000|2022-04-09 14:24:50|15926.91|15806.91|15932.33|15812.33|15932.33|15812.33|15926.9|15806.9|10
1649514300000|2022-04-09 14:25:00|15933.29|15813.29|15935.71|15815.71|15935.71|15815.71|15932.59|15812.59|10
1649514310000|2022-04-09 14:25:10|15935.51|15815.51|15937.17|15817.17|15937.24|15817.24|15935.51|15815.51|10
1649514320000|2022-04-09 14:25:20|15937.28|15817.28|15935.43|15815.43|15937.9|15817.9|15935.43|15815.43|10
1649514330000|2022-04-09 14:25:30|15935.2|15815.2|15936.49|15816.49|15937.13|15817.13|15934.8|15814.8|10
1649514340000|2022-04-09 14:25:40|15936.08|15816.08|15935.82|15815.82|15936.08|15816.08|15935.55|15815.55|10
1649514350000|2022-04-09 14:25:50|15935.97|15815.97|15934.52|15814.52|15935.97|15815.97|15934.52|15814.52|10
1649514360000|2022-04-09 14:26:00|15934.34|15814.34|15935.6|15815.6|15935.6|15815.6|15933.7|15813.7|10
1649514370000|2022-04-09 14:26:10|15935.82|15815.82|15938.03|15818.03|15938.03|15818.03|15935.82|15815.82|10
1649514380000|2022-04-09 14:26:20|15939.21|15819.21|15943.05|15823.05|15943.05|15823.05|15939.21|15819.21|10
1649514390000|2022-04-09 14:26:30|15943.04|15823.04|15941.34|15821.34|15944.14|15824.14|15941.34|15821.34|10
1649514400000|2022-04-09 14:26:40|15941.06|15821.06|15939.76|15819.76|15941.06|15821.06|15939.76|15819.76|10
1649514410000|2022-04-09 14:26:50|15939.75|15819.75|15938.89|15818.89|15939.75|15819.75|15938.89|15818.89|10
1649514420000|2022-04-09 14:27:00|15938.87|15818.87|15940.04|15820.04|15940.04|15820.04|15937.99|15817.99|10
1649514430000|2022-04-09 14:27:10|15940.08|15820.08|15941.65|15821.65|15941.65|15821.65|15939.71|15819.71|9
1649514440000|2022-04-09 14:27:20|15941.58|15821.58|15941.8|15821.8|15942.79|15822.79|15941.58|15821.58|10
1649514450000|2022-04-09 14:27:30|15941.96|15821.96|15951.38|15831.38|15951.38|15831.38|15941.96|15821.96|10
1649514460000|2022-04-09 14:27:40|15951.35|15831.35|15954.16|15834.16|15954.16|15834.16|15951.27|15831.27|10
1649514470000|2022-04-09 14:27:50|15953.94|15833.94|15958.65|15838.65|15958.65|15838.65|15953.94|15833.94|10
1649514480000|2022-04-09 14:28:00|15958.98|15838.98|15961.54|15841.54|15961.54|15841.54|15958.57|15838.57|10
1649514490000|2022-04-09 14:28:10|15961.81|15841.81|15964.33|15844.33|15964.39|15844.39|15961.81|15841.81|9
1649514500000|2022-04-09 14:28:20|15963.96|15843.96|15964.13|15844.13|15964.13|15844.13|15963.63|15843.63|8
1649514510000|2022-04-09 14:28:30|15964.12|15844.12|15963.86|15843.86|15964.22|15844.22|15963.77|15843.77|10
1649514520000|2022-04-09 14:28:40|15963.64|15843.64|15965.15|15845.15|15965.15|15845.15|15963.45|15843.45|10
1649514530000|2022-04-09 14:28:50|15965.3|15845.3|15964.96|15844.96|15965.3|15845.3|15964.67|15844.67|10
1649514540000|2022-04-09 14:29:00|15965.22|15845.22|15964.85|15844.85|15965.22|15845.22|15964.85|15844.85|10
1649514550000|2022-04-09 14:29:10|15965.12|15845.12|15964.25|15844.25|15965.59|15845.59|15964.25|15844.25|10
1649514560000|2022-04-09 14:29:20|15964.23|15844.23|15959.63|15839.63|15964.23|15844.23|15959.63|15839.63|10
1649514570000|2022-04-09 14:29:30|15959.57|15839.57|15959.33|15839.33|15959.57|15839.57|15958.81|15838.81|9
1649514580000|2022-04-09 14:29:40|15959.32|15839.32|15958.46|15838.46|15959.93|15839.93|15958.46|15838.46|10
1649514590000|2022-04-09 14:29:50|15958.4|15838.4|15957.99|15837.99|15958.61|15838.61|15957.93|15837.93|10
1649514600000|2022-04-09 14:30:00|15958.1|15838.1|15958.57|15838.57|15958.57|15838.57|15957.82|15837.82|10
1649514610000|2022-04-09 14:30:10|15958.72|15838.72|15960.82|15840.82|15960.82|15840.82|15958.72|15838.72|10
1649514620000|2022-04-09 14:30:20|15960.19|15840.19|15959.89|15839.89|15960.45|15840.45|15959.79|15839.79|10
1649514630000|2022-04-09 14:30:30|15959.86|15839.86|15960.46|15840.46|15960.52|15840.52|15958.94|15838.94|10
1649514640000|2022-04-09 14:30:40|15960.48|15840.48|15958.81|15838.81|15960.48|15840.48|15958.78|15838.78|8
1649514650000|2022-04-09 14:30:50|15958.76|15838.76|15957.32|15837.32|15958.8|15838.8|15957.32|15837.32|10
1649514660000|2022-04-09 14:31:00|15957.06|15837.06|15955.49|15835.49|15957.2|15837.2|15955.49|15835.49|10
1649514670000|2022-04-09 14:31:10|15955.19|15835.19|15954.95|15834.95|15955.19|15835.19|15954.12|15834.12|10
1649514680000|2022-04-09 14:31:20|15954.41|15834.41|15954.15|15834.15|15954.82|15834.82|15954.14|15834.14|10
1649514690000|2022-04-09 14:31:30|15954.11|15834.11|15952.32|15832.32|15954.11|15834.11|15952.32|15832.32|10
1649514700000|2022-04-09 14:31:40|15951.97|15831.97|15949.98|15829.98|15951.97|15831.97|15949.93|15829.93|10
1649514710000|2022-04-09 14:31:50|15949.93|15829.93|15949.56|15829.56|15950.25|15830.25|15949.56|15829.56|9
1649514720000|2022-04-09 14:32:00|15949.58|15829.58|15948.82|15828.82|15949.62|15829.62|15948.42|15828.42|10
1649514730000|2022-04-09 14:32:10|15949.1|15829.1|15950.74|15830.74|15950.74|15830.74|15949.1|15829.1|8
1649514740000|2022-04-09 14:32:20|15951.23|15831.23|15951.74|15831.74|15951.74|15831.74|15951.23|15831.23|9
1649514750000|2022-04-09 14:32:30|15951.79|15831.79|15953.11|15833.11|15953.11|15833.11|15951.79|15831.79|8
1649514760000|2022-04-09 14:32:40|15953.2|15833.2|15948.33|15828.33|15953.2|15833.2|15948.33|15828.33|10
1649514770000|2022-04-09 14:32:50|15948.25|15828.25|15945.57|15825.57|15948.27|15828.27|15945.57|15825.57|10
1649514780000|2022-04-09 14:33:00|15945.17|15825.17|15946.13|15826.13|15946.13|15826.13|15944.78|15824.78|10
1649514790000|2022-04-09 14:33:10|15946.18|15826.18|15945.84|15825.84|15946.18|15826.18|15945.78|15825.78|9
1649514800000|2022-04-09 14:33:20|15946.14|15826.14|15945.02|15825.02|15946.14|15826.14|15945.02|15825.02|9
1649514810000|2022-04-09 14:33:30|15945.05|15825.05|15943.87|15823.87|15945.05|15825.05|15943.67|15823.67|10
1649514820000|2022-04-09 14:33:40|15943.96|15823.96|15943.33|15823.33|15944.12|15824.12|15943.33|15823.33|9
1649514830000|2022-04-09 14:33:50|15942.27|15822.27|15937.92|15817.92|15942.27|15822.27|15937.92|15817.92|10
1649514840000|2022-04-09 14:34:00|15938.01|15818.01|15936.36|15816.36|15938.01|15818.01|15936.36|15816.36|10
1649514850000|2022-04-09 14:34:10|15936.5|15816.5|15936.57|15816.57|15936.75|15816.75|15936.5|15816.5|8
1649514860000|2022-04-09 14:34:20|15937.23|15817.23|15935.99|15815.99|15937.51|15817.51|15935.99|15815.99|10
1649514870000|2022-04-09 14:34:30|15935.98|15815.98|15936.28|15816.28|15936.99|15816.99|15935.8|15815.8|10
1649514880000|2022-04-09 14:34:40|15935.58|15815.58|15933.81|15813.81|15935.79|15815.79|15933.81|15813.81|10
1649514890000|2022-04-09 14:34:50|15934.17|15814.17|15933.21|15813.21|15934.17|15814.17|15933.21|15813.21|10
1649514900000|2022-04-09 14:35:00|15933.09|15813.09|15927.87|15807.87|15933.12|15813.12|15927.87|15807.87|10
1649514910000|2022-04-09 14:35:10|15928.32|15808.32|15927.76|15807.76|15928.86|15808.86|15927.76|15807.76|10
1649514920000|2022-04-09 14:35:20|15927.47|15807.47|15927.45|15807.45|15927.75|15807.75|15927.35|15807.35|10
1649514930000|2022-04-09 14:35:30|15927.27|15807.27|15925.37|15805.37|15927.46|15807.46|15925.37|15805.37|10
1649514940000|2022-04-09 14:35:40|15925.5|15805.5|15925.45|15805.45|15925.71|15805.71|15925.32|15805.32|10
1649514950000|2022-04-09 14:35:50|15925.38|15805.38|15924.89|15804.89|15925.38|15805.38|15924.86|15804.86|10
1649514960000|2022-04-09 14:36:00|15925.16|15805.16|15924.76|15804.76|15925.16|15805.16|15924.1|15804.1|10
1649514970000|2022-04-09 14:36:10|15924.73|15804.73|15923.23|15803.23|15924.95|15804.95|15922.94|15802.94|9
1649514980000|2022-04-09 14:36:20|15923.46|15803.46|15923.55|15803.55|15923.78|15803.78|15922.91|15802.91|10
1649514990000|2022-04-09 14:36:30|15923.62|15803.62|15923.58|15803.58|15924.18|15804.18|15923.41|15803.41|10
1649515000000|2022-04-09 14:36:40|15923.49|15803.49|15922.34|15802.34|15923.49|15803.49|15922.34|15802.34|10
1649515010000|2022-04-09 14:36:50|15922.37|15802.37|15921.95|15801.95|15922.46|15802.46|15921.82|15801.82|9
1649515020000|2022-04-09 14:37:00|15921.79|15801.79|15922.58|15802.58|15922.58|15802.58|15921.62|15801.62|10
1649515030000|2022-04-09 14:37:10|15922.84|15802.84|15926.53|15806.53|15926.53|15806.53|15922.84|15802.84|10
1649515040000|2022-04-09 14:37:20|15926.91|15806.91|15929.27|15809.27|15929.27|15809.27|15926.91|15806.91|10
1649515050000|2022-04-09 14:37:30|15929.78|15809.78|15933.4|15813.4|15933.4|15813.4|15929.67|15809.67|10
1649515060000|2022-04-09 14:37:40|15934.65|15814.65|15936.06|15816.06|15936.49|15816.49|15934.65|15814.65|10
1649515070000|2022-04-09 14:37:50|15935.96|15815.96|15936.72|15816.72|15936.72|15816.72|15935|15815|10
1649515080000|2022-04-09 14:38:00|15936.2|15816.2|15934.88|15814.88|15936.27|15816.27|15934.88|15814.88|9
1649515090000|2022-04-09 14:38:10|15934.74|15814.74|15934.02|15814.02|15934.74|15814.74|15933.84|15813.84|10
1649515100000|2022-04-09 14:38:20|15934.13|15814.13|15932.79|15812.79|15934.14|15814.14|15932.39|15812.39|10
1649515110000|2022-04-09 14:38:30|15933.01|15813.01|15931.44|15811.44|15933.01|15813.01|15931.11|15811.11|10
1649515120000|2022-04-09 14:38:40|15931.3|15811.3|15928.52|15808.52|15931.3|15811.3|15928.52|15808.52|10
1649515130000|2022-04-09 14:38:50|15928.42|15808.42|15926.57|15806.57|15928.42|15808.42|15926.57|15806.57|10
1649515140000|2022-04-09 14:39:00|15926.07|15806.07|15924.78|15804.78|15926.09|15806.09|15924.68|15804.68|10
1649515150000|2022-04-09 14:39:10|15924.84|15804.84|15921.61|15801.61|15924.84|15804.84|15921.61|15801.61|10
1649515160000|2022-04-09 14:39:20|15921.66|15801.66|15921.67|15801.67|15921.74|15801.74|15921.35|15801.35|10
1649515170000|2022-04-09 14:39:30|15921.7|15801.7|15921.81|15801.81|15921.81|15801.81|15921.52|15801.52|10
1649515180000|2022-04-09 14:39:40|15922.05|15802.05|15922.77|15802.77|15923.07|15803.07|15922.05|15802.05|10
1649515190000|2022-04-09 14:39:50|15922.83|15802.83|15923.54|15803.54|15923.76|15803.76|15922.65|15802.65|10
1649515200000|2022-04-09 14:40:00|15923.59|15803.59|15921.51|15801.51|15923.59|15803.59|15921.51|15801.51|10
1649515210000|2022-04-09 14:40:10|15920.72|15800.72|15917.85|15797.85|15920.72|15800.72|15917.85|15797.85|9
1649515220000|2022-04-09 14:40:20|15917.45|15797.45|15912.06|15792.06|15917.54|15797.54|15911.88|15791.88|10
1649515230000|2022-04-09 14:40:30|15911.64|15791.64|15910.31|15790.31|15911.64|15791.64|15910.31|15790.31|10
1649515240000|2022-04-09 14:40:40|15909.84|15789.84|15908.76|15788.76|15909.84|15789.84|15908.63|15788.63|9
1649515250000|2022-04-09 14:40:50|15908.79|15788.79|15909.15|15789.15|15909.2|15789.2|15908.44|15788.44|9
1649515260000|2022-04-09 14:41:00|15909.04|15789.04|15909.43|15789.43|15909.47|15789.47|15909.03|15789.03|10
1649515270000|2022-04-09 14:41:10|15909.21|15789.21|15909.19|15789.19|15909.66|15789.66|15909.19|15789.19|10
1649515280000|2022-04-09 14:41:20|15909.17|15789.17|15909.05|15789.05|15909.37|15789.37|15908.98|15788.98|9
1649515290000|2022-04-09 14:41:30|15908.79|15788.79|15908.07|15788.07|15908.79|15788.79|15908.02|15788.02|9
1649515300000|2022-04-09 14:41:40|15907.98|15787.98|15908.66|15788.66|15908.68|15788.68|15907.98|15787.98|8
1649515310000|2022-04-09 14:41:50|15908.46|15788.46|15908.17|15788.17|15908.49|15788.49|15908.17|15788.17|10
1649515320000|2022-04-09 14:42:00|15908.18|15788.18|15907.51|15787.51|15908.32|15788.32|15907.51|15787.51|10
1649515330000|2022-04-09 14:42:10|15907.2|15787.2|15906.43|15786.43|15907.24|15787.24|15906.43|15786.43|9
1649515340000|2022-04-09 14:42:20|15906.57|15786.57|15906.8|15786.8|15906.8|15786.8|15906.29|15786.29|10
1649515350000|2022-04-09 14:42:30|15906.78|15786.78|15906.89|15786.89|15907.02|15787.02|15906.68|15786.68|9
1649515360000|2022-04-09 14:42:40|15906.87|15786.87|15906.33|15786.33|15906.88|15786.88|15906.33|15786.33|10
1649515370000|2022-04-09 14:42:50|15906.2|15786.2|15904.56|15784.56|15906.2|15786.2|15904.56|15784.56|10
1649515380000|2022-04-09 14:43:00|15904.58|15784.58|15904.61|15784.61|15904.75|15784.75|15904.5|15784.5|10
1649515390000|2022-04-09 14:43:10|15904.51|15784.51|15902.87|15782.87|15904.51|15784.51|15902.87|15782.87|9
1649515400000|2022-04-09 14:43:20|15902.82|15782.82|15902.32|15782.32|15903.19|15783.19|15902.32|15782.32|10
1649515410000|2022-04-09 14:43:30|15902.17|15782.17|15900.85|15780.85|15902.17|15782.17|15900.49|15780.49|10
1649515420000|2022-04-09 14:43:40|15900.68|15780.68|15901.68|15781.68|15902.06|15782.06|15900.68|15780.68|10
1649515430000|2022-04-09 14:43:50|15901.58|15781.58|15902.64|15782.64|15902.64|15782.64|15901.58|15781.58|9
1649515440000|2022-04-09 14:44:00|15903.02|15783.02|15910.52|15790.52|15910.52|15790.52|15903.02|15783.02|10
1649515450000|2022-04-09 14:44:10|15911.45|15791.45|15913.02|15793.02|15913.02|15793.02|15911.45|15791.45|10
1649515460000|2022-04-09 14:44:20|15912.98|15792.98|15918.7|15798.7|15918.7|15798.7|15912.98|15792.98|10
1649515470000|2022-04-09 14:44:30|15919.43|15799.43|15920.5|15800.5|15920.73|15800.73|15919.43|15799.43|9
1649515480000|2022-04-09 14:44:40|15920.74|15800.74|15921.95|15801.95|15921.95|15801.95|15920.56|15800.56|10
1649515490000|2022-04-09 14:44:50|15921.99|15801.99|15925.57|15805.57|15925.57|15805.57|15921.99|15801.99|10
1649515500000|2022-04-09 14:45:00|15926.2|15806.2|15928.03|15808.03|15928.03|15808.03|15925.75|15805.75|9
1649515510000|2022-04-09 14:45:10|15928.48|15808.48|15929.1|15809.1|15929.22|15809.22|15928.47|15808.47|9
1649515520000|2022-04-09 14:45:20|15929.15|15809.15|15932.92|15812.92|15932.92|15812.92|15929.15|15809.15|10
1649515530000|2022-04-09 14:45:30|15932.79|15812.79|15935.31|15815.31|15935.31|15815.31|15932.79|15812.79|10
1649515540000|2022-04-09 14:45:40|15935.36|15815.36|15936.87|15816.87|15936.88|15816.88|15935.36|15815.36|10
1649515550000|2022-04-09 14:45:50|15936.73|15816.73|15935.4|15815.4|15936.73|15816.73|15935.4|15815.4|10
1649515560000|2022-04-09 14:46:00|15935.34|15815.34|15934.62|15814.62|15935.57|15815.57|15934.27|15814.27|9
1649515570000|2022-04-09 14:46:10|15934.9|15814.9|15933.12|15813.12|15935.11|15815.11|15933.12|15813.12|10
1649515580000|2022-04-09 14:46:20|15932.96|15812.96|15934.76|15814.76|15934.81|15814.81|15932.88|15812.88|10
1649515590000|2022-04-09 14:46:30|15934.39|15814.39|15931.31|15811.31|15934.43|15814.43|15931.31|15811.31|10
1649515600000|2022-04-09 14:46:40|15930.76|15810.76|15928.5|15808.5|15930.88|15810.88|15928.5|15808.5|10
1649515610000|2022-04-09 14:46:50|15928.47|15808.47|15927.19|15807.19|15928.47|15808.47|15926.62|15806.62|10
1649515620000|2022-04-09 14:47:00|15927.09|15807.09|15926.79|15806.79|15927.25|15807.25|15926.48|15806.48|9
1649515630000|2022-04-09 14:47:10|15926.7|15806.7|15926.54|15806.54|15926.89|15806.89|15926.49|15806.49|10
1649515640000|2022-04-09 14:47:20|15926.53|15806.53|15926.74|15806.74|15926.88|15806.88|15926.37|15806.37|9
1649515650000|2022-04-09 14:47:30|15926.62|15806.62|15927.1|15807.1|15927.1|15807.1|15926.62|15806.62|10
1649515660000|2022-04-09 14:47:40|15926.88|15806.88|15925.52|15805.52|15927.18|15807.18|15925.52|15805.52|10
1649515670000|2022-04-09 14:47:50|15925.54|15805.54|15923.72|15803.72|15925.54|15805.54|15923.57|15803.57|9
1649515680000|2022-04-09 14:48:00|15923.58|15803.58|15922.23|15802.23|15923.62|15803.62|15922.23|15802.23|9
1649515690000|2022-04-09 14:48:10|15922.19|15802.19|15917.69|15797.69|15922.19|15802.19|15917.69|15797.69|10
1649515700000|2022-04-09 14:48:20|15916.58|15796.58|15913.91|15793.91|15916.58|15796.58|15913.41|15793.41|10
1649515710000|2022-04-09 14:48:30|15913.12|15793.12|15911.77|15791.77|15913.12|15793.12|15911.59|15791.59|10
1649515720000|2022-04-09 14:48:40|15911.63|15791.63|15911|15791|15911.74|15791.74|15911|15791|9
1649515730000|2022-04-09 14:48:50|15910.65|15790.65|15909.64|15789.64|15910.67|15790.67|15909.64|15789.64|8
1649515740000|2022-04-09 14:49:00|15909.91|15789.91|15909.37|15789.37|15910.14|15790.14|15909.36|15789.36|9
1649515750000|2022-04-09 14:49:10|15909.32|15789.32|15909.09|15789.09|15909.45|15789.45|15908.79|15788.79|10
1649515760000|2022-04-09 14:49:20|15909.16|15789.16|15911.38|15791.38|15911.38|15791.38|15907.96|15787.96|10
1649515770000|2022-04-09 14:49:30|15911.86|15791.86|15915.86|15795.86|15915.86|15795.86|15911.86|15791.86|10
1649515780000|2022-04-09 14:49:40|15915.82|15795.82|15918.03|15798.03|15918.03|15798.03|15915.82|15795.82|10
1649515790000|2022-04-09 14:49:50|15917.74|15797.74|15919.02|15799.02|15919.3|15799.3|15917.74|15797.74|10
1649515800000|2022-04-09 14:50:00|15919.04|15799.04|15919.25|15799.25|15919.52|15799.52|15919|15799|10
1649515810000|2022-04-09 14:50:10|15919.17|15799.17|15920.5|15800.5|15920.5|15800.5|15919.17|15799.17|10
1649515820000|2022-04-09 14:50:20|15920.46|15800.46|15919.72|15799.72|15920.63|15800.63|15919.46|15799.46|10
1649515830000|2022-04-09 14:50:30|15919.75|15799.75|15920.37|15800.37|15920.37|15800.37|15919.75|15799.75|10
1649515840000|2022-04-09 14:50:40|15920.36|15800.36|15920.14|15800.14|15920.43|15800.43|15919.96|15799.96|7
1649515850000|2022-04-09 14:50:50|15920.19|15800.19|15920.24|15800.24|15920.24|15800.24|15919.48|15799.48|10
1649515860000|2022-04-09 14:51:00|15920.26|15800.26|15919.64|15799.64|15920.26|15800.26|15919.64|15799.64|10
1649515870000|2022-04-09 14:51:10|15919.68|15799.68|15919.44|15799.44|15919.8|15799.8|15919.39|15799.39|9
1649515880000|2022-04-09 14:51:20|15919.61|15799.61|15919.52|15799.52|15920.03|15800.03|15919.43|15799.43|9
1649515890000|2022-04-09 14:51:30|15919.5|15799.5|15919.59|15799.59|15919.64|15799.64|15919.48|15799.48|9
1649515900000|2022-04-09 14:51:40|15919.6|15799.6|15922.53|15802.53|15922.53|15802.53|15919.6|15799.6|9
1649515910000|2022-04-09 14:51:50|15923.16|15803.16|15928.81|15808.81|15928.81|15808.81|15923.16|15803.16|10
1649515920000|2022-04-09 14:52:00|15929.28|15809.28|15931.05|15811.05|15931.05|15811.05|15929.28|15809.28|10
1649515930000|2022-04-09 14:52:10|15931.03|15811.03|15930.96|15810.96|15931.32|15811.32|15930.46|15810.46|9
1649515940000|2022-04-09 14:52:20|15931.11|15811.11|15928.79|15808.79|15931.11|15811.11|15928.79|15808.79|10
1649515950000|2022-04-09 14:52:30|15928.9|15808.9|15929.47|15809.47|15929.51|15809.51|15928.68|15808.68|10
1649515960000|2022-04-09 14:52:40|15929.39|15809.39|15929.38|15809.38|15929.44|15809.44|15929.3|15809.3|9
1649515970000|2022-04-09 14:52:50|15929.27|15809.27|15929.32|15809.32|15929.66|15809.66|15929.27|15809.27|8
1649515980000|2022-04-09 14:53:00|15929.42|15809.42|15930.45|15810.45|15930.56|15810.56|15929.42|15809.42|9
1649515990000|2022-04-09 14:53:10|15930.16|15810.16|15928.63|15808.63|15930.26|15810.26|15928.6|15808.6|9
1649516000000|2022-04-09 14:53:20|15928.42|15808.42|15927.45|15807.45|15928.42|15808.42|15927.45|15807.45|9
1649516010000|2022-04-09 14:53:30|15927.46|15807.46|15927.49|15807.49|15927.7|15807.7|15927.4|15807.4|9
1649516020000|2022-04-09 14:53:40|15927.37|15807.37|15927.76|15807.76|15927.76|15807.76|15927.26|15807.26|9
1649516030000|2022-04-09 14:53:50|15927.65|15807.65|15927.21|15807.21|15927.65|15807.65|15927.21|15807.21|8
1649516040000|2022-04-09 14:54:00|15927.42|15807.42|15928.76|15808.76|15928.76|15808.76|15927.42|15807.42|9
1649516050000|2022-04-09 14:54:10|15929.37|15809.37|15930.4|15810.4|15930.4|15810.4|15929.37|15809.37|9
1649516060000|2022-04-09 14:54:20|15930.67|15810.67|15931.4|15811.4|15931.4|15811.4|15930.67|15810.67|9
1649516070000|2022-04-09 14:54:30|15931.64|15811.64|15932.36|15812.36|15932.42|15812.42|15931.4|15811.4|10
1649516080000|2022-04-09 14:54:40|15932.43|15812.43|15932.72|15812.72|15932.85|15812.85|15932.43|15812.43|10
1649516090000|2022-04-09 14:54:50|15932.68|15812.68|15932.83|15812.83|15932.83|15812.83|15932.56|15812.56|10
1649516100000|2022-04-09 14:55:00|15932.6|15812.6|15932.12|15812.12|15932.73|15812.73|15932.12|15812.12|9
1649516110000|2022-04-09 14:55:10|15932.02|15812.02|15932.19|15812.19|15932.3|15812.3|15931.98|15811.98|9
1649516120000|2022-04-09 14:55:20|15932.5|15812.5|15932.01|15812.01|15932.52|15812.52|15932.01|15812.01|10
1649516130000|2022-04-09 14:55:30|15931.63|15811.63|15930.33|15810.33|15932.18|15812.18|15930.33|15810.33|10
1649516140000|2022-04-09 14:55:40|15930.32|15810.32|15929.4|15809.4|15930.33|15810.33|15929.31|15809.31|10
1649516150000|2022-04-09 14:55:50|15929.42|15809.42|15929.21|15809.21|15929.66|15809.66|15929.21|15809.21|10
1649516160000|2022-04-09 14:56:00|15929.35|15809.35|15929.79|15809.79|15929.85|15809.85|15928.94|15808.94|9
1649516170000|2022-04-09 14:56:10|15929.95|15809.95|15931.36|15811.36|15931.36|15811.36|15929.95|15809.95|10
1649516180000|2022-04-09 14:56:20|15931.41|15811.41|15931.8|15811.8|15931.8|15811.8|15931.3|15811.3|10
1649516190000|2022-04-09 14:56:30|15931.72|15811.72|15932.26|15812.26|15932.45|15812.45|15931.59|15811.59|9
1649516200000|2022-04-09 14:56:40|15932.3|15812.3|15932.44|15812.44|15932.44|15812.44|15932.06|15812.06|10
1649516210000|2022-04-09 14:56:50|15932.76|15812.76|15933.69|15813.69|15933.82|15813.82|15932.76|15812.76|10
1649516220000|2022-04-09 14:57:00|15933.51|15813.51|15934.72|15814.72|15935.2|15815.2|15933.5|15813.5|10
1649516230000|2022-04-09 14:57:10|15935.08|15815.08|15934.96|15814.96|15935.41|15815.41|15934.96|15814.96|10
1649516240000|2022-04-09 14:57:20|15935.05|15815.05|15936.83|15816.83|15936.86|15816.86|15935.05|15815.05|10
1649516250000|2022-04-09 14:57:30|15936.85|15816.85|15937.01|15817.01|15937.01|15817.01|15936.66|15816.66|10
1649516260000|2022-04-09 14:57:40|15937.02|15817.02|15937.36|15817.36|15937.44|15817.44|15936.91|15816.91|7
1649516270000|2022-04-09 14:57:50|15937.45|15817.45|15938.73|15818.73|15938.73|15818.73|15937.45|15817.45|9
1649516280000|2022-04-09 14:58:00|15938.84|15818.84|15939.05|15819.05|15939.05|15819.05|15938.5|15818.5|10
1649516290000|2022-04-09 14:58:10|15938.95|15818.95|15938.94|15818.94|15938.95|15818.95|15938.78|15818.78|10
1649516300000|2022-04-09 14:58:20|15939.08|15819.08|15939.74|15819.74|15939.74|15819.74|15939.06|15819.06|9
1649516310000|2022-04-09 14:58:30|15939.62|15819.62|15938.36|15818.36|15939.62|15819.62|15938.13|15818.13|10
1649516320000|2022-04-09 14:58:40|15938.48|15818.48|15937.92|15817.92|15938.48|15818.48|15937.31|15817.31|9
1649516330000|2022-04-09 14:58:50|15938.72|15818.72|15940.89|15820.89|15940.89|15820.89|15938.56|15818.56|10
1649516340000|2022-04-09 14:59:00|15941.24|15821.24|15942|15822|15942.02|15822.02|15941.24|15821.24|8
1649516350000|2022-04-09 14:59:10|15942.29|15822.29|15943.28|15823.28|15943.28|15823.28|15942.29|15822.29|10
1649516360000|2022-04-09 14:59:20|15943.31|15823.31|15944.84|15824.84|15944.84|15824.84|15943.21|15823.21|10
1649516370000|2022-04-09 14:59:30|15945.35|15825.35|15948.32|15828.32|15948.32|15828.32|15945.35|15825.35|10
1649516380000|2022-04-09 14:59:40|15948.54|15828.54|15952.91|15832.91|15952.91|15832.91|15948.54|15828.54|10
1649516390000|2022-04-09 14:59:50|15953.13|15833.13|15953.64|15833.64|15953.8|15833.8|15953.13|15833.13|9
1649516400000|2022-04-09 15:00:00|15953.72|15833.72|15952.48|15832.48|15954.14|15834.14|15952.48|15832.48|10
1649516410000|2022-04-09 15:00:10|15952.28|15832.28|15953.12|15833.12|15953.27|15833.27|15952.09|15832.09|10
1649516420000|2022-04-09 15:00:20|15953.29|15833.29|15955.69|15835.69|15955.69|15835.69|15953.29|15833.29|9
1649516430000|2022-04-09 15:00:30|15955.99|15835.99|15956.92|15836.92|15956.92|15836.92|15955.99|15835.99|10
1649516440000|2022-04-09 15:00:40|15956.52|15836.52|15959.66|15839.66|15959.66|15839.66|15956.52|15836.52|10
1649516450000|2022-04-09 15:00:50|15959.79|15839.79|15958.72|15838.72|15959.79|15839.79|15958.72|15838.72|10
1649516460000|2022-04-09 15:01:00|15958.82|15838.82|15958.18|15838.18|15958.97|15838.97|15958.18|15838.18|10
1649516470000|2022-04-09 15:01:10|15958.06|15838.06|15954.86|15834.86|15958.42|15838.42|15954.86|15834.86|9
1649516480000|2022-04-09 15:01:20|15955|15835|15951.7|15831.7|15955|15835|15951.7|15831.7|9
1649516490000|2022-04-09 15:01:30|15951.83|15831.83|15949.73|15829.73|15951.89|15831.89|15949.62|15829.62|10
1649516500000|2022-04-09 15:01:40|15949.53|15829.53|15948.48|15828.48|15949.53|15829.53|15948.48|15828.48|10
1649516510000|2022-04-09 15:01:50|15948.27|15828.27|15947.82|15827.82|15948.48|15828.48|15947.82|15827.82|10
1649516520000|2022-04-09 15:02:00|15947.78|15827.78|15947.49|15827.49|15947.78|15827.78|15947.19|15827.19|10
1649516530000|2022-04-09 15:02:10|15947.01|15827.01|15946.22|15826.22|15947.07|15827.07|15946.22|15826.22|9
1649516540000|2022-04-09 15:02:20|15946.46|15826.46|15947.26|15827.26|15947.26|15827.26|15946.44|15826.44|10
1649516550000|2022-04-09 15:02:30|15947.45|15827.45|15947.48|15827.48|15947.55|15827.55|15947.35|15827.35|10
1649516560000|2022-04-09 15:02:40|15947.56|15827.56|15947.73|15827.73|15947.82|15827.82|15947.56|15827.56|8
1649516570000|2022-04-09 15:02:50|15947.71|15827.71|15947.26|15827.26|15947.71|15827.71|15947.25|15827.25|10
1649516580000|2022-04-09 15:03:00|15947.24|15827.24|15947.69|15827.69|15947.69|15827.69|15947.13|15827.13|10
1649516590000|2022-04-09 15:03:10|15947.89|15827.89|15949.08|15829.08|15949.16|15829.16|15947.89|15827.89|9
1649516600000|2022-04-09 15:03:20|15949.2|15829.2|15950.68|15830.68|15950.68|15830.68|15949.2|15829.2|10
1649516610000|2022-04-09 15:03:30|15950.64|15830.64|15951.54|15831.54|15951.54|15831.54|15950.64|15830.64|10
1649516620000|2022-04-09 15:03:40|15951.37|15831.37|15954.33|15834.33|15954.33|15834.33|15951.37|15831.37|10
1649516630000|2022-04-09 15:03:50|15954.34|15834.34|15954.89|15834.89|15954.99|15834.99|15954.34|15834.34|9
1649516640000|2022-04-09 15:04:00|15955.05|15835.05|15955.32|15835.32|15955.51|15835.51|15955.05|15835.05|10
1649516650000|2022-04-09 15:04:10|15955.37|15835.37|15954.62|15834.62|15955.57|15835.57|15954.57|15834.57|10
1649516660000|2022-04-09 15:04:20|15954.56|15834.56|15954.07|15834.07|15954.62|15834.62|15953.93|15833.93|9
1649516670000|2022-04-09 15:04:30|15954.06|15834.06|15954.57|15834.57|15954.66|15834.66|15954.06|15834.06|10
1649516680000|2022-04-09 15:04:40|15954.61|15834.61|15953.88|15833.88|15954.61|15834.61|15953.55|15833.55|10
1649516690000|2022-04-09 15:04:50|15953.87|15833.87|15955.48|15835.48|15955.48|15835.48|15953.87|15833.87|10
1649516700000|2022-04-09 15:05:00|15955.64|15835.64|15955.53|15835.53|15956.31|15836.31|15955.44|15835.44|10
1649516710000|2022-04-09 15:05:10|15955.52|15835.52|15956.83|15836.83|15956.83|15836.83|15955.52|15835.52|10
1649516720000|2022-04-09 15:05:20|15956.69|15836.69|15957.69|15837.69|15957.7|15837.7|15956.69|15836.69|10
1649516730000|2022-04-09 15:05:30|15957.62|15837.62|15956.57|15836.57|15957.63|15837.63|15956.53|15836.53|10
1649516740000|2022-04-09 15:05:40|15956.58|15836.58|15955.86|15835.86|15956.58|15836.58|15955.86|15835.86|10
1649516750000|2022-04-09 15:05:50|15955.73|15835.73|15954.69|15834.69|15955.73|15835.73|15954.56|15834.56|10
1649516760000|2022-04-09 15:06:00|15954.5|15834.5|15953.15|15833.15|15954.5|15834.5|15953.15|15833.15|10
1649516770000|2022-04-09 15:06:10|15952.97|15832.97|15951.95|15831.95|15953.16|15833.16|15951.95|15831.95|10
1649516780000|2022-04-09 15:06:20|15951.02|15831.02|15949.99|15829.99|15951.02|15831.02|15948.84|15828.84|10
1649516790000|2022-04-09 15:06:30|15949.68|15829.68|15947.19|15827.19|15949.68|15829.68|15947.19|15827.19|9
1649516800000|2022-04-09 15:06:40|15947.65|15827.65|15944.26|15824.26|15947.65|15827.65|15944.26|15824.26|10
1649516810000|2022-04-09 15:06:50|15943.38|15823.38|15943.76|15823.76|15944.07|15824.07|15943.35|15823.35|10
1649516820000|2022-04-09 15:07:00|15943.6|15823.6|15942.27|15822.27|15943.6|15823.6|15942.27|15822.27|9
1649516830000|2022-04-09 15:07:10|15942.3|15822.3|15941.5|15821.5|15942.3|15822.3|15941.5|15821.5|10
1649516840000|2022-04-09 15:07:20|15941.7|15821.7|15938.07|15818.07|15941.7|15821.7|15937.78|15817.78|10
1649516850000|2022-04-09 15:07:30|15937.73|15817.73|15936.66|15816.66|15937.73|15817.73|15936.55|15816.55|10
1649516860000|2022-04-09 15:07:40|15936.59|15816.59|15936.35|15816.35|15936.59|15816.59|15936.31|15816.31|9
1649516870000|2022-04-09 15:07:50|15936.36|15816.36|15936.53|15816.53|15936.91|15816.91|15936.23|15816.23|10
1649516880000|2022-04-09 15:08:00|15936.63|15816.63|15937.06|15817.06|15937.06|15817.06|15936.34|15816.34|10
1649516890000|2022-04-09 15:08:10|15937.42|15817.42|15938.76|15818.76|15938.76|15818.76|15937.42|15817.42|9
1649516900000|2022-04-09 15:08:20|15938.69|15818.69|15938.8|15818.8|15939.35|15819.35|15938.69|15818.69|8
1649516910000|2022-04-09 15:08:30|15938.73|15818.73|15937.74|15817.74|15938.73|15818.73|15937.63|15817.63|9
1649516920000|2022-04-09 15:08:40|15938.05|15818.05|15939.54|15819.54|15939.54|15819.54|15937.75|15817.75|10
1649516930000|2022-04-09 15:08:50|15939.58|15819.58|15940.87|15820.87|15941.1|15821.1|15939.58|15819.58|9
1649516940000|2022-04-09 15:09:00|15940.67|15820.67|15940.64|15820.64|15941.8|15821.8|15940.47|15820.47|10
1649516950000|2022-04-09 15:09:10|15940.44|15820.44|15940.88|15820.88|15940.88|15820.88|15940.15|15820.15|9
1649516960000|2022-04-09 15:09:20|15941.66|15821.66|15943.36|15823.36|15943.36|15823.36|15941.66|15821.66|10
1649516970000|2022-04-09 15:09:30|15943.32|15823.32|15943.27|15823.27|15943.46|15823.46|15943.23|15823.23|8
1649516980000|2022-04-09 15:09:40|15943.49|15823.49|15942.35|15822.35|15943.5|15823.5|15942.35|15822.35|9
1649516990000|2022-04-09 15:09:50|15942.3|15822.3|15942.9|15822.9|15943.01|15823.01|15942.3|15822.3|9
1649517000000|2022-04-09 15:10:00|15942.75|15822.75|15941.54|15821.54|15942.92|15822.92|15941.32|15821.32|9
1649517010000|2022-04-09 15:10:10|15941.67|15821.67|15943.34|15823.34|15943.42|15823.42|15941.67|15821.67|9
1649517020000|2022-04-09 15:10:20|15943.33|15823.33|15942.8|15822.8|15943.71|15823.71|15942.8|15822.8|9
1649517030000|2022-04-09 15:10:30|15943.29|15823.29|15944.35|15824.35|15944.5|15824.5|15943.19|15823.19|8
1649517040000|2022-04-09 15:10:40|15944.4|15824.4|15942.33|15822.33|15944.83|15824.83|15942.33|15822.33|9
1649517050000|2022-04-09 15:10:50|15942.01|15822.01|15941.45|15821.45|15942.01|15822.01|15941.45|15821.45|10
1649517060000|2022-04-09 15:11:00|15941.12|15821.12|15939.44|15819.44|15941.12|15821.12|15939.44|15819.44|8
1649517070000|2022-04-09 15:11:10|15939.32|15819.32|15938.98|15818.98|15939.45|15819.45|15938.97|15818.97|9
1649517080000|2022-04-09 15:11:20|15939.19|15819.19|15939.74|15819.74|15939.74|15819.74|15939.19|15819.19|9
1649517090000|2022-04-09 15:11:30|15939.65|15819.65|15938.38|15818.38|15939.65|15819.65|15938.38|15818.38|10
1649517100000|2022-04-09 15:11:40|15938.55|15818.55|15938.62|15818.62|15938.65|15818.65|15938.31|15818.31|7
1649517110000|2022-04-09 15:11:50|15938.56|15818.56|15938.5|15818.5|15938.79|15818.79|15938.5|15818.5|10
1649517120000|2022-04-09 15:12:00|15938.34|15818.34|15938.6|15818.6|15938.61|15818.61|15938.3|15818.3|10
1649517130000|2022-04-09 15:12:10|15938.26|15818.26|15937.18|15817.18|15938.28|15818.28|15936.94|15816.94|10
1649517140000|2022-04-09 15:12:20|15937.05|15817.05|15936|15816|15937.12|15817.12|15936|15816|9
1649517150000|2022-04-09 15:12:30|15936.22|15816.22|15936.85|15816.85|15937.02|15817.02|15936.22|15816.22|10
1649517160000|2022-04-09 15:12:40|15936.92|15816.92|15937.02|15817.02|15937.11|15817.11|15936.63|15816.63|10
1649517170000|2022-04-09 15:12:50|15936.94|15816.94|15936.8|15816.8|15937.13|15817.13|15936.7|15816.7|9
1649517180000|2022-04-09 15:13:00|15936.72|15816.72|15936.37|15816.37|15936.76|15816.76|15936.24|15816.24|10
1649517190000|2022-04-09 15:13:10|15936.47|15816.47|15935.38|15815.38|15936.47|15816.47|15935.38|15815.38|10
1649517200000|2022-04-09 15:13:20|15935.33|15815.33|15931.71|15811.71|15935.33|15815.33|15931.7|15811.7|9
1649517210000|2022-04-09 15:13:30|15931.53|15811.53|15927.43|15807.43|15931.53|15811.53|15927.43|15807.43|10
1649517220000|2022-04-09 15:13:40|15927.46|15807.46|15925.87|15805.87|15927.46|15807.46|15925.87|15805.87|9
1649517230000|2022-04-09 15:13:50|15925.83|15805.83|15927.17|15807.17|15927.17|15807.17|15925.83|15805.83|10
1649517240000|2022-04-09 15:14:00|15927.13|15807.13|15927.25|15807.25|15927.39|15807.39|15926.57|15806.57|9
1649517250000|2022-04-09 15:14:10|15927.29|15807.29|15925.99|15805.99|15927.33|15807.33|15925.13|15805.13|9
1649517260000|2022-04-09 15:14:20|15925.2|15805.2|15924.11|15804.11|15925.2|15805.2|15923.88|15803.88|10
1649517270000|2022-04-09 15:14:30|15923.89|15803.89|15923.79|15803.79|15924.07|15804.07|15923.68|15803.68|10
1649517280000|2022-04-09 15:14:40|15923.62|15803.62|15930.2|15810.2|15930.2|15810.2|15923.62|15803.62|9
1649517290000|2022-04-09 15:14:50|15930.66|15810.66|15932.58|15812.58|15932.66|15812.66|15930.66|15810.66|10
1649517300000|2022-04-09 15:15:00|15932.68|15812.68|15935|15815|15935.1|15815.1|15932.68|15812.68|10
1649517310000|2022-04-09 15:15:10|15935.55|15815.55|15935.72|15815.72|15936.81|15816.81|15935.55|15815.55|10
1649517320000|2022-04-09 15:15:20|15935.45|15815.45|15935.18|15815.18|15935.75|15815.75|15935.18|15815.18|10
1649517330000|2022-04-09 15:15:30|15935.33|15815.33|15934.64|15814.64|15935.33|15815.33|15934.56|15814.56|9
1649517340000|2022-04-09 15:15:40|15934.29|15814.29|15933|15813|15934.33|15814.33|15933|15813|10
1649517350000|2022-04-09 15:15:50|15931.96|15811.96|15930.07|15810.07|15931.96|15811.96|15930.07|15810.07|10
1649517360000|2022-04-09 15:16:00|15929.42|15809.42|15925.22|15805.22|15929.42|15809.42|15925.22|15805.22|10
1649517370000|2022-04-09 15:16:10|15925.12|15805.12|15922.83|15802.83|15925.12|15805.12|15922.83|15802.83|10
1649517380000|2022-04-09 15:16:20|15922.1|15802.1|15921.2|15801.2|15922.1|15802.1|15921.16|15801.16|10
1649517390000|2022-04-09 15:16:30|15920.99|15800.99|15919.82|15799.82|15920.99|15800.99|15919.56|15799.56|10
1649517400000|2022-04-09 15:16:40|15920.35|15800.35|15917.69|15797.69|15920.55|15800.55|15917.69|15797.69|10
1649517410000|2022-04-09 15:16:50|15917.81|15797.81|15917.14|15797.14|15917.92|15797.92|15917.14|15797.14|10
1649517420000|2022-04-09 15:17:00|15917.25|15797.25|15916.91|15796.91|15917.25|15797.25|15916.91|15796.91|10
1649517430000|2022-04-09 15:17:10|15917.08|15797.08|15917|15797|15917.35|15797.35|15916.84|15796.84|10
1649517440000|2022-04-09 15:17:20|15916.78|15796.78|15915.74|15795.74|15916.78|15796.78|15915.47|15795.47|10
1649517450000|2022-04-09 15:17:30|15915.31|15795.31|15914.23|15794.23|15915.31|15795.31|15914.23|15794.23|10
1649517460000|2022-04-09 15:17:40|15914.06|15794.06|15912.9|15792.9|15914.09|15794.09|15912.9|15792.9|9
1649517470000|2022-04-09 15:17:50|15913.04|15793.04|15913.89|15793.89|15914.04|15794.04|15913.04|15793.04|10
1649517480000|2022-04-09 15:18:00|15913.76|15793.76|15915.03|15795.03|15915.03|15795.03|15913.51|15793.51|9
1649517490000|2022-04-09 15:18:10|15915.02|15795.02|15914.43|15794.43|15915.02|15795.02|15914.43|15794.43|10
1649517500000|2022-04-09 15:18:20|15914.83|15794.83|15913.57|15793.57|15914.97|15794.97|15913.57|15793.57|9
1649517510000|2022-04-09 15:18:30|15912.8|15792.8|15908.53|15788.53|15912.8|15792.8|15908.53|15788.53|9
1649517520000|2022-04-09 15:18:40|15907.92|15787.92|15907.27|15787.27|15908.29|15788.29|15907.03|15787.03|10
1649517530000|2022-04-09 15:18:50|15907.26|15787.26|15904.93|15784.93|15907.26|15787.26|15904.93|15784.93|9
1649517540000|2022-04-09 15:19:00|15904.96|15784.96|15903.38|15783.38|15904.96|15784.96|15903.29|15783.29|10
1649517550000|2022-04-09 15:19:10|15903.42|15783.42|15904.54|15784.54|15904.64|15784.64|15903.42|15783.42|10
1649517560000|2022-04-09 15:19:20|15904.85|15784.85|15905.13|15785.13|15905.4|15785.4|15904.77|15784.77|10
1649517570000|2022-04-09 15:19:30|15905.14|15785.14|15905.12|15785.12|15905.26|15785.26|15905.02|15785.02|10
1649517580000|2022-04-09 15:19:40|15905.26|15785.26|15905.06|15785.06|15905.52|15785.52|15905.03|15785.03|10
1649517590000|2022-04-09 15:19:50|15905.12|15785.12|15904.85|15784.85|15905.18|15785.18|15904.78|15784.78|10
1649517600000|2022-04-09 15:20:00|15904.68|15784.68|15904.74|15784.74|15904.75|15784.75|15904.54|15784.54|9
1649517610000|2022-04-09 15:20:10|15904.97|15784.97|15904.37|15784.37|15905.59|15785.59|15904.37|15784.37|10
1649517620000|2022-04-09 15:20:20|15904.34|15784.34|15904.62|15784.62|15904.62|15784.62|15903.99|15783.99|7
1649517630000|2022-04-09 15:20:30|15904.61|15784.61|15904.04|15784.04|15904.61|15784.61|15904.04|15784.04|7
1649517640000|2022-04-09 15:20:40|15903.89|15783.89|15904.23|15784.23|15904.23|15784.23|15903.75|15783.75|9
1649517650000|2022-04-09 15:20:50|15904.39|15784.39|15903.37|15783.37|15904.77|15784.77|15903.37|15783.37|10
1649517660000|2022-04-09 15:21:00|15903.24|15783.24|15901.53|15781.53|15903.24|15783.24|15901.53|15781.53|10
1649517670000|2022-04-09 15:21:10|15901.42|15781.42|15901.46|15781.46|15901.71|15781.71|15901.39|15781.39|10
1649517680000|2022-04-09 15:21:20|15901.32|15781.32|15900.49|15780.49|15901.49|15781.49|15900.49|15780.49|10
1649517690000|2022-04-09 15:21:30|15900.5|15780.5|15899.53|15779.53|15900.52|15780.52|15899.53|15779.53|9
1649517700000|2022-04-09 15:21:40|15899.56|15779.56|15898.59|15778.59|15899.61|15779.61|15898.52|15778.52|9
1649517710000|2022-04-09 15:21:50|15898.53|15778.53|15898.31|15778.31|15898.6|15778.6|15898.31|15778.31|10
1649517720000|2022-04-09 15:22:00|15898.34|15778.34|15901.35|15781.35|15901.39|15781.39|15898.28|15778.28|10
1649517730000|2022-04-09 15:22:10|15901.66|15781.66|15901.71|15781.71|15901.86|15781.86|15901.4|15781.4|10
1649517740000|2022-04-09 15:22:20|15901.82|15781.82|15902.6|15782.6|15902.67|15782.67|15901.82|15781.82|9
1649517750000|2022-04-09 15:22:30|15902.48|15782.48|15902.23|15782.23|15902.48|15782.48|15901.87|15781.87|9
1649517760000|2022-04-09 15:22:40|15902.33|15782.33|15902.22|15782.22|15902.69|15782.69|15902.18|15782.18|10
1649517770000|2022-04-09 15:22:50|15902.3|15782.3|15902.4|15782.4|15902.47|15782.47|15902.3|15782.3|10
1649517780000|2022-04-09 15:23:00|15902.3|15782.3|15899.1|15779.1|15902.3|15782.3|15899.1|15779.1|9
1649517790000|2022-04-09 15:23:10|15899.11|15779.11|15898.37|15778.37|15899.11|15779.11|15898.35|15778.35|8
1649517800000|2022-04-09 15:23:20|15898.31|15778.31|15897.36|15777.36|15898.31|15778.31|15897.36|15777.36|9
1649517810000|2022-04-09 15:23:30|15897.55|15777.55|15897.14|15777.14|15897.66|15777.66|15897.14|15777.14|10
1649517820000|2022-04-09 15:23:40|15897.01|15777.01|15897.14|15777.14|15897.25|15777.25|15896.63|15776.63|10
1649517830000|2022-04-09 15:23:50|15897.1|15777.1|15896.1|15776.1|15897.17|15777.17|15896.1|15776.1|9
1649517840000|2022-04-09 15:24:00|15895.94|15775.94|15895.68|15775.68|15895.94|15775.94|15894.9|15774.9|10
1649517850000|2022-04-09 15:24:10|15895.09|15775.09|15894.38|15774.38|15895.15|15775.15|15894.38|15774.38|9
1649517860000|2022-04-09 15:24:20|15893.62|15773.62|15891.07|15771.07|15893.62|15773.62|15891.07|15771.07|10
1649517870000|2022-04-09 15:24:30|15890.75|15770.75|15890.64|15770.64|15891.3|15771.3|15890.42|15770.42|10
1649517880000|2022-04-09 15:24:40|15890.57|15770.57|15889.43|15769.43|15890.57|15770.57|15889.43|15769.43|9
1649517890000|2022-04-09 15:24:50|15889.35|15769.35|15889.1|15769.1|15889.35|15769.35|15888.93|15768.93|10
1649517900000|2022-04-09 15:25:00|15889.3|15769.3|15889.7|15769.7|15889.7|15769.7|15889.3|15769.3|9
1649517910000|2022-04-09 15:25:10|15889.99|15769.99|15890.95|15770.95|15890.95|15770.95|15889.99|15769.99|10
1649517920000|2022-04-09 15:25:20|15890.99|15770.99|15891.35|15771.35|15891.45|15771.45|15890.99|15770.99|9
1649517930000|2022-04-09 15:25:30|15891.55|15771.55|15891.7|15771.7|15891.76|15771.76|15891.5|15771.5|10
1649517940000|2022-04-09 15:25:40|15891.6|15771.6|15893.04|15773.04|15893.04|15773.04|15891.24|15771.24|8
1649517950000|2022-04-09 15:25:50|15893.45|15773.45|15895.31|15775.31|15895.31|15775.31|15893.45|15773.45|10
1649517960000|2022-04-09 15:26:00|15896.06|15776.06|15897.11|15777.11|15897.32|15777.32|15896.06|15776.06|10
1649517970000|2022-04-09 15:26:10|15897.48|15777.48|15899.95|15779.95|15899.95|15779.95|15897.48|15777.48|10
1649517980000|2022-04-09 15:26:20|15900.01|15780.01|15900.04|15780.04|15900.7|15780.7|15899.93|15779.93|10
1649517990000|2022-04-09 15:26:30|15899.68|15779.68|15896.73|15776.73|15899.68|15779.68|15896.73|15776.73|10
1649518000000|2022-04-09 15:26:40|15896.66|15776.66|15895.9|15775.9|15896.66|15776.66|15895.81|15775.81|8
1649518010000|2022-04-09 15:26:50|15895.95|15775.95|15894.9|15774.9|15895.95|15775.95|15894.9|15774.9|10
1649518020000|2022-04-09 15:27:00|15894.78|15774.78|15894.17|15774.17|15894.87|15774.87|15893.62|15773.62|10
1649518030000|2022-04-09 15:27:10|15893.96|15773.96|15892.36|15772.36|15893.96|15773.96|15892.22|15772.22|10
1649518040000|2022-04-09 15:27:20|15892.12|15772.12|15888.99|15768.99|15892.12|15772.12|15888.99|15768.99|10
1649518050000|2022-04-09 15:27:30|15888.86|15768.86|15888.69|15768.69|15888.86|15768.86|15888.46|15768.46|7
1649518060000|2022-04-09 15:27:40|15888.61|15768.61|15887.7|15767.7|15888.72|15768.72|15887.63|15767.63|9
1649518070000|2022-04-09 15:27:50|15887.5|15767.5|15868.53|15748.53|15887.63|15767.63|15868.53|15748.53|10
1649518080000|2022-04-09 15:28:00|15868.89|15748.89|15862.4|15742.4|15868.89|15748.89|15861.74|15741.74|10
1649518090000|2022-04-09 15:28:10|15862.76|15742.76|15862.41|15742.41|15863.19|15743.19|15861.65|15741.65|10
1649518100000|2022-04-09 15:28:20|15861.64|15741.64|15859.8|15739.8|15862.26|15742.26|15859.8|15739.8|10
1649518110000|2022-04-09 15:28:30|15858.68|15738.68|15856.58|15736.58|15858.68|15738.68|15854.94|15734.94|10
1649518120000|2022-04-09 15:28:40|15856.78|15736.78|15859.64|15739.64|15859.64|15739.64|15856.69|15736.69|10
1649518130000|2022-04-09 15:28:50|15859.66|15739.66|15861.91|15741.91|15861.91|15741.91|15859.66|15739.66|10
1649518140000|2022-04-09 15:29:00|15862.42|15742.42|15865.7|15745.7|15865.72|15745.72|15862.42|15742.42|10
1649518150000|2022-04-09 15:29:10|15865.53|15745.53|15867.79|15747.79|15867.79|15747.79|15865.53|15745.53|10
1649518160000|2022-04-09 15:29:20|15867.81|15747.81|15870.16|15750.16|15870.16|15750.16|15867.44|15747.44|10
1649518170000|2022-04-09 15:29:30|15869.36|15749.36|15877.86|15757.86|15877.86|15757.86|15869.12|15749.12|10
1649518180000|2022-04-09 15:29:40|15879.4|15759.4|15885.34|15765.34|15885.54|15765.54|15879.4|15759.4|10
1649518190000|2022-04-09 15:29:50|15884.59|15764.59|15892.78|15772.78|15892.78|15772.78|15884.59|15764.59|10
1649518200000|2022-04-09 15:30:00|15892.49|15772.49|15894.61|15774.61|15894.61|15774.61|15892.49|15772.49|10
1649518210000|2022-04-09 15:30:10|15894.25|15774.25|15896.97|15776.97|15897.01|15777.01|15894.25|15774.25|10
1649518220000|2022-04-09 15:30:20|15896.62|15776.62|15896.25|15776.25|15897.77|15777.77|15896.25|15776.25|10
1649518230000|2022-04-09 15:30:30|15896|15776|15894.89|15774.89|15896.57|15776.57|15894.89|15774.89|10
1649518240000|2022-04-09 15:30:40|15894.94|15774.94|15892.54|15772.54|15894.94|15774.94|15892.54|15772.54|10
1649518250000|2022-04-09 15:30:50|15892.44|15772.44|15892.52|15772.52|15892.71|15772.71|15892.35|15772.35|10
1649518260000|2022-04-09 15:31:00|15892.49|15772.49|15891.48|15771.48|15892.49|15772.49|15890.98|15770.98|10
1649518270000|2022-04-09 15:31:10|15891.54|15771.54|15892.2|15772.2|15892.2|15772.2|15891.47|15771.47|10
1649518280000|2022-04-09 15:31:20|15892.53|15772.53|15889.83|15769.83|15892.53|15772.53|15889.83|15769.83|10
1649518290000|2022-04-09 15:31:30|15889.87|15769.87|15887.26|15767.26|15889.87|15769.87|15887.12|15767.12|10
1649518300000|2022-04-09 15:31:40|15886.44|15766.44|15882.38|15762.38|15886.44|15766.44|15882.38|15762.38|10
1649518310000|2022-04-09 15:31:50|15881.23|15761.23|15878.87|15758.87|15881.23|15761.23|15878.87|15758.87|10
1649518320000|2022-04-09 15:32:00|15878.64|15758.64|15876.83|15756.83|15878.64|15758.64|15876.83|15756.83|9
1649518330000|2022-04-09 15:32:10|15875.58|15755.58|15869.25|15749.25|15875.58|15755.58|15869.23|15749.23|10
1649518340000|2022-04-09 15:32:20|15869.55|15749.55|15868.15|15748.15|15869.55|15749.55|15868.13|15748.13|10
1649518350000|2022-04-09 15:32:30|15867.58|15747.58|15864.22|15744.22|15867.82|15747.82|15864.18|15744.18|10
1649518360000|2022-04-09 15:32:40|15864.2|15744.2|15862.92|15742.92|15864.2|15744.2|15862.91|15742.91|10
1649518370000|2022-04-09 15:32:50|15863.28|15743.28|15863.01|15743.01|15863.28|15743.28|15862.73|15742.73|9
1649518380000|2022-04-09 15:33:00|15863.31|15743.31|15864.09|15744.09|15864.09|15744.09|15863.29|15743.29|10
1649518390000|2022-04-09 15:33:10|15864.34|15744.34|15864.74|15744.74|15864.75|15744.75|15864.26|15744.26|9
1649518400000|2022-04-09 15:33:20|15864.86|15744.86|15865.95|15745.95|15865.95|15745.95|15864.77|15744.77|10
1649518410000|2022-04-09 15:33:30|15866.1|15746.1|15864.61|15744.61|15866.89|15746.89|15864.61|15744.61|10
1649518420000|2022-04-09 15:33:40|15864.9|15744.9|15864.3|15744.3|15864.9|15744.9|15863.37|15743.37|10
1649518430000|2022-04-09 15:33:50|15863.05|15743.05|15860.51|15740.51|15863.05|15743.05|15860.51|15740.51|10
1649518440000|2022-04-09 15:34:00|15859.97|15739.97|15858.14|15738.14|15861.17|15741.17|15857.78|15737.78|10
1649518450000|2022-04-09 15:34:10|15857.97|15737.97|15855.4|15735.4|15857.98|15737.98|15855.4|15735.4|10
1649518460000|2022-04-09 15:34:20|15853.36|15733.36|15849.97|15729.97|15853.47|15733.47|15849.85|15729.85|10
1649518470000|2022-04-09 15:34:30|15849.69|15729.69|15849.77|15729.77|15850.01|15730.01|15848.81|15728.81|10
1649518480000|2022-04-09 15:34:40|15849.81|15729.81|15852.82|15732.82|15852.82|15732.82|15849.76|15729.76|10
1649518490000|2022-04-09 15:34:50|15851.89|15731.89|15856.2|15736.2|15856.64|15736.64|15851.89|15731.89|10
1649518500000|2022-04-09 15:35:00|15857.61|15737.61|15860.96|15740.96|15861.67|15741.67|15857.45|15737.45|10
1649518510000|2022-04-09 15:35:10|15862.73|15742.73|15862.53|15742.53|15864.21|15744.21|15862.53|15742.53|9
1649518520000|2022-04-09 15:35:20|15862.28|15742.28|15860.93|15740.93|15862.36|15742.36|15860.93|15740.93|9
1649518530000|2022-04-09 15:35:30|15860.62|15740.62|15859.18|15739.18|15860.62|15740.62|15858.5|15738.5|10
1649518540000|2022-04-09 15:35:40|15858.37|15738.37|15857.71|15737.71|15858.6|15738.6|15856.76|15736.76|10
1649518550000|2022-04-09 15:35:50|15857.77|15737.77|15857.85|15737.85|15858.32|15738.32|15857.3|15737.3|10
1649518560000|2022-04-09 15:36:00|15858.47|15738.47|15859.54|15739.54|15859.81|15739.81|15858.47|15738.47|10
1649518570000|2022-04-09 15:36:10|15860.13|15740.13|15858.43|15738.43|15860.13|15740.13|15858.43|15738.43|10
1649518580000|2022-04-09 15:36:20|15859.07|15739.07|15857.4|15737.4|15859.07|15739.07|15857.4|15737.4|8
1649518590000|2022-04-09 15:36:30|15857.32|15737.32|15856.89|15736.89|15858.24|15738.24|15856.89|15736.89|9
1649518600000|2022-04-09 15:36:40|15857.15|15737.15|15853.99|15733.99|15857.15|15737.15|15853.74|15733.74|10
1649518610000|2022-04-09 15:36:50|15854.18|15734.18|15852.06|15732.06|15855.28|15735.28|15852.06|15732.06|10
1649518620000|2022-04-09 15:37:00|15852.25|15732.25|15850.16|15730.16|15852.25|15732.25|15850.16|15730.16|10
1649518630000|2022-04-09 15:37:10|15850.49|15730.49|15851.58|15731.58|15852.11|15732.11|15850.25|15730.25|10
1649518640000|2022-04-09 15:37:20|15852.11|15732.11|15850.53|15730.53|15852.11|15732.11|15850.13|15730.13|10
1649518650000|2022-04-09 15:37:30|15850.55|15730.55|15847.33|15727.33|15850.55|15730.55|15847.33|15727.33|10
1649518660000|2022-04-09 15:37:40|15847.37|15727.37|15848.35|15728.35|15848.68|15728.68|15847.14|15727.14|10
1649518670000|2022-04-09 15:37:50|15848.79|15728.79|15849.73|15729.73|15851.29|15731.29|15848.79|15728.79|9
1649518680000|2022-04-09 15:38:00|15849.51|15729.51|15851.21|15731.21|15851.21|15731.21|15849.51|15729.51|10
1649518690000|2022-04-09 15:38:10|15851.43|15731.43|15853.29|15733.29|15853.29|15733.29|15851.43|15731.43|10
1649518700000|2022-04-09 15:38:20|15854.95|15734.95|15857.3|15737.3|15857.3|15737.3|15854.95|15734.95|10
1649518710000|2022-04-09 15:38:30|15857.41|15737.41|15860.43|15740.43|15860.6|15740.6|15857.18|15737.18|10
1649518720000|2022-04-09 15:38:40|15860.93|15740.93|15862.24|15742.24|15862.24|15742.24|15860.9|15740.9|10
1649518730000|2022-04-09 15:38:50|15862.53|15742.53|15863.56|15743.56|15863.58|15743.58|15862.53|15742.53|10
1649518740000|2022-04-09 15:39:00|15864.14|15744.14|15864.21|15744.21|15864.24|15744.24|15864|15744|9
1649518750000|2022-04-09 15:39:10|15864.06|15744.06|15864.59|15744.59|15864.59|15744.59|15864.06|15744.06|9
1649518760000|2022-04-09 15:39:20|15864.87|15744.87|15865.35|15745.35|15865.35|15745.35|15864.4|15744.4|9
1649518770000|2022-04-09 15:39:30|15865.47|15745.47|15864.75|15744.75|15866.47|15746.47|15864.75|15744.75|10
1649518780000|2022-04-09 15:39:40|15864.59|15744.59|15863.08|15743.08|15864.59|15744.59|15863.08|15743.08|10
1649518790000|2022-04-09 15:39:50|15863|15743|15862.96|15742.96|15863|15743|15862.6|15742.6|10
1649518800000|2022-04-09 15:40:00|15863.13|15743.13|15863.74|15743.74|15863.74|15743.74|15863.13|15743.13|8
1649518810000|2022-04-09 15:40:10|15863.95|15743.95|15864.76|15744.76|15864.88|15744.88|15863.86|15743.86|10
1649518820000|2022-04-09 15:40:20|15865.26|15745.26|15866.88|15746.88|15866.88|15746.88|15865.26|15745.26|10
1649518830000|2022-04-09 15:40:30|15867.1|15747.1|15867.4|15747.4|15867.6|15747.6|15866.24|15746.24|10
1649518840000|2022-04-09 15:40:40|15867.26|15747.26|15867.98|15747.98|15868.28|15748.28|15867.26|15747.26|10
1649518850000|2022-04-09 15:40:50|15868.48|15748.48|15871.59|15751.59|15871.59|15751.59|15868.48|15748.48|10
1649518860000|2022-04-09 15:41:00|15872.29|15752.29|15874.2|15754.2|15874.2|15754.2|15872.29|15752.29|9
1649518870000|2022-04-09 15:41:10|15874.37|15754.37|15878.52|15758.52|15878.52|15758.52|15874.37|15754.37|10
1649518880000|2022-04-09 15:41:20|15878.22|15758.22|15882.32|15762.32|15882.56|15762.56|15878.22|15758.22|10
1649518890000|2022-04-09 15:41:30|15882.24|15762.24|15883.6|15763.6|15884.13|15764.13|15882.24|15762.24|10
1649518900000|2022-04-09 15:41:40|15883.73|15763.73|15883.7|15763.7|15884.1|15764.1|15883.45|15763.45|9
1649518910000|2022-04-09 15:41:50|15883.9|15763.9|15884|15764|15884.15|15764.15|15883.37|15763.37|10
1649518920000|2022-04-09 15:42:00|15884.05|15764.05|15883.31|15763.31|15884.49|15764.49|15883.31|15763.31|10
1649518930000|2022-04-09 15:42:10|15883.38|15763.38|15879.46|15759.46|15883.38|15763.38|15879.4|15759.4|9
1649518940000|2022-04-09 15:42:20|15879.45|15759.45|15878.42|15758.42|15879.46|15759.46|15878.31|15758.31|10
1649518950000|2022-04-09 15:42:30|15878.17|15758.17|15876.49|15756.49|15878.17|15758.17|15876.49|15756.49|10
1649518960000|2022-04-09 15:42:40|15875.99|15755.99|15876.1|15756.1|15876.44|15756.44|15875.96|15755.96|10
1649518970000|2022-04-09 15:42:50|15876.43|15756.43|15875.26|15755.26|15876.43|15756.43|15875.18|15755.18|10
1649518980000|2022-04-09 15:43:00|15875.22|15755.22|15874.5|15754.5|15875.25|15755.25|15874.32|15754.32|10
1649518990000|2022-04-09 15:43:10|15875.02|15755.02|15876.82|15756.82|15876.82|15756.82|15874.69|15754.69|10
1649519000000|2022-04-09 15:43:20|15876.63|15756.63|15876.75|15756.75|15877.3|15757.3|15876.49|15756.49|10
1649519010000|2022-04-09 15:43:30|15876.78|15756.78|15876.98|15756.98|15876.98|15756.98|15876.41|15756.41|10
1649519020000|2022-04-09 15:43:40|15876.91|15756.91|15876.81|15756.81|15877|15757|15876.54|15756.54|9
1649519030000|2022-04-09 15:43:50|15876.78|15756.78|15876.56|15756.56|15876.89|15756.89|15876.38|15756.38|10
1649519040000|2022-04-09 15:44:00|15876.74|15756.74|15876.94|15756.94|15876.94|15756.94|15876.58|15756.58|8
1649519050000|2022-04-09 15:44:10|15877.02|15757.02|15874.63|15754.63|15877.02|15757.02|15874.63|15754.63|10
1649519060000|2022-04-09 15:44:20|15874.93|15754.93|15875.86|15755.86|15875.86|15755.86|15874.52|15754.52|10
1649519070000|2022-04-09 15:44:30|15875.83|15755.83|15876.72|15756.72|15876.72|15756.72|15875.82|15755.82|10
1649519080000|2022-04-09 15:44:40|15877.03|15757.03|15875.72|15755.72|15877.04|15757.04|15875.72|15755.72|9
1649519090000|2022-04-09 15:44:50|15876.18|15756.18|15873.93|15753.93|15876.18|15756.18|15873.93|15753.93|10
1649519100000|2022-04-09 15:45:00|15874.54|15754.54|15874.56|15754.56|15874.84|15754.84|15874.54|15754.54|10
1649519110000|2022-04-09 15:45:10|15874.48|15754.48|15874.13|15754.13|15874.48|15754.48|15873.87|15753.87|9
1649519120000|2022-04-09 15:45:20|15873.34|15753.34|15872.37|15752.37|15873.34|15753.34|15872.37|15752.37|9
1649519130000|2022-04-09 15:45:30|15872.5|15752.5|15871.06|15751.06|15872.5|15752.5|15870.89|15750.89|10
1649519140000|2022-04-09 15:45:40|15871.35|15751.35|15867.76|15747.76|15871.35|15751.35|15867.76|15747.76|10
1649519150000|2022-04-09 15:45:50|15867.86|15747.86|15866.52|15746.52|15867.86|15747.86|15866.52|15746.52|10
1649519160000|2022-04-09 15:46:00|15866.67|15746.67|15866.38|15746.38|15867.43|15747.43|15866.11|15746.11|10
1649519170000|2022-04-09 15:46:10|15866.18|15746.18|15866.65|15746.65|15867.03|15747.03|15866.18|15746.18|10
1649519180000|2022-04-09 15:46:20|15866.7|15746.7|15867.9|15747.9|15867.94|15747.94|15866.7|15746.7|10
1649519190000|2022-04-09 15:46:30|15867.95|15747.95|15868.8|15748.8|15868.8|15748.8|15867.95|15747.95|10
1649519200000|2022-04-09 15:46:40|15868.97|15748.97|15870.86|15750.86|15870.86|15750.86|15868.93|15748.93|10
1649519210000|2022-04-09 15:46:50|15871.29|15751.29|15873.9|15753.9|15873.9|15753.9|15871.29|15751.29|10
1649519220000|2022-04-09 15:47:00|15873.86|15753.86|15875.65|15755.65|15875.65|15755.65|15873.82|15753.82|10
1649519230000|2022-04-09 15:47:10|15875.61|15755.61|15875.45|15755.45|15875.61|15755.61|15875.41|15755.41|8
1649519240000|2022-04-09 15:47:20|15875.74|15755.74|15876.42|15756.42|15876.67|15756.67|15875.65|15755.65|10
1649519250000|2022-04-09 15:47:30|15876.27|15756.27|15879.93|15759.93|15879.93|15759.93|15876.27|15756.27|10
1649519260000|2022-04-09 15:47:40|15880.02|15760.02|15881.04|15761.04|15881.04|15761.04|15880.02|15760.02|10
1649519270000|2022-04-09 15:47:50|15881.11|15761.11|15881.38|15761.38|15881.54|15761.54|15880.68|15760.68|10
1649519280000|2022-04-09 15:48:00|15881.3|15761.3|15881.83|15761.83|15881.83|15761.83|15880.91|15760.91|10
1649519290000|2022-04-09 15:48:10|15882.21|15762.21|15882.14|15762.14|15882.51|15762.51|15882.14|15762.14|10
1649519300000|2022-04-09 15:48:20|15881.93|15761.93|15878.77|15758.77|15881.98|15761.98|15878.77|15758.77|10
1649519310000|2022-04-09 15:48:30|15877.99|15757.99|15875.38|15755.38|15878.07|15758.07|15875.38|15755.38|10
1649519320000|2022-04-09 15:48:40|15874.83|15754.83|15871.9|15751.9|15874.83|15754.83|15871.9|15751.9|10
1649519330000|2022-04-09 15:48:50|15871.61|15751.61|15871.05|15751.05|15871.87|15751.87|15871.05|15751.05|9
1649519340000|2022-04-09 15:49:00|15870.99|15750.99|15869.91|15749.91|15871.13|15751.13|15869.91|15749.91|10
1649519350000|2022-04-09 15:49:10|15869.45|15749.45|15860.97|15740.97|15869.45|15749.45|15860.97|15740.97|10
1649519360000|2022-04-09 15:49:20|15860.92|15740.92|15854.87|15734.87|15860.92|15740.92|15854.87|15734.87|10
1649519370000|2022-04-09 15:49:30|15855.77|15735.77|15854.95|15734.95|15855.77|15735.77|15854.68|15734.68|10
1649519380000|2022-04-09 15:49:40|15855.43|15735.43|15853.98|15733.98|15855.47|15735.47|15853.86|15733.86|10
1649519390000|2022-04-09 15:49:50|15854.11|15734.11|15853.09|15733.09|15854.11|15734.11|15853.06|15733.06|10
1649519400000|2022-04-09 15:50:00|15853.13|15733.13|15853.91|15733.91|15853.91|15733.91|15852.07|15732.07|10
1649519410000|2022-04-09 15:50:10|15854.93|15734.93|15855.47|15735.47|15856.94|15736.94|15854.93|15734.93|10
1649519420000|2022-04-09 15:50:20|15856.41|15736.41|15857.54|15737.54|15858|15738|15856.31|15736.31|10
1649519430000|2022-04-09 15:50:30|15857.74|15737.74|15857.62|15737.62|15857.74|15737.74|15857.06|15737.06|9
1649519440000|2022-04-09 15:50:40|15857.61|15737.61|15857.93|15737.93|15857.93|15737.93|15856.68|15736.68|10
1649519450000|2022-04-09 15:50:50|15857.87|15737.87|15860.35|15740.35|15860.35|15740.35|15857.87|15737.87|10
1649519460000|2022-04-09 15:51:00|15860.28|15740.28|15862.69|15742.69|15862.69|15742.69|15860.28|15740.28|9
1649519470000|2022-04-09 15:51:10|15862.89|15742.89|15865.9|15745.9|15865.9|15745.9|15862.2|15742.2|10
1649519480000|2022-04-09 15:51:20|15865.51|15745.51|15865.49|15745.49|15866.35|15746.35|15865.31|15745.31|10
1649519490000|2022-04-09 15:51:30|15865.61|15745.61|15865.56|15745.56|15865.85|15745.85|15864.41|15744.41|10
1649519500000|2022-04-09 15:51:40|15865.37|15745.37|15864.39|15744.39|15865.37|15745.37|15864.39|15744.39|10
1649519510000|2022-04-09 15:51:50|15864.61|15744.61|15863.05|15743.05|15864.65|15744.65|15862.8|15742.8|10
1649519520000|2022-04-09 15:52:00|15862.94|15742.94|15861.92|15741.92|15862.94|15742.94|15861.84|15741.84|10
1649519530000|2022-04-09 15:52:10|15862.24|15742.24|15862.18|15742.18|15862.77|15742.77|15862.12|15742.12|10
1649519540000|2022-04-09 15:52:20|15862.06|15742.06|15862.84|15742.84|15862.96|15742.96|15862.01|15742.01|10
1649519550000|2022-04-09 15:52:30|15862.66|15742.66|15861.23|15741.23|15862.74|15742.74|15861.17|15741.17|10
1649519560000|2022-04-09 15:52:40|15861.19|15741.19|15861|15741|15861.3|15741.3|15861|15741|10
1649519570000|2022-04-09 15:52:50|15861.04|15741.04|15860.84|15740.84|15861.08|15741.08|15860.84|15740.84|9
1649519580000|2022-04-09 15:53:00|15861.13|15741.13|15860.19|15740.19|15861.13|15741.13|15859.89|15739.89|10
1649519590000|2022-04-09 15:53:10|15860.27|15740.27|15861.3|15741.3|15861.56|15741.56|15860.22|15740.22|10
1649519600000|2022-04-09 15:53:20|15861.11|15741.11|15859.98|15739.98|15861.28|15741.28|15859.98|15739.98|10
1649519610000|2022-04-09 15:53:30|15860.43|15740.43|15859.21|15739.21|15860.43|15740.43|15859.21|15739.21|10
1649519620000|2022-04-09 15:53:40|15859.06|15739.06|15857.74|15737.74|15859.06|15739.06|15857.74|15737.74|10
1649519630000|2022-04-09 15:53:50|15857.51|15737.51|15856.32|15736.32|15857.51|15737.51|15856.29|15736.29|10
1649519640000|2022-04-09 15:54:00|15856.35|15736.35|15853.85|15733.85|15856.53|15736.53|15853.85|15733.85|10
1649519650000|2022-04-09 15:54:10|15853.71|15733.71|15852.08|15732.08|15853.71|15733.71|15852.08|15732.08|10
1649519660000|2022-04-09 15:54:20|15852.06|15732.06|15850.3|15730.3|15852.15|15732.15|15850.3|15730.3|10
1649519670000|2022-04-09 15:54:30|15850.24|15730.24|15849.41|15729.41|15850.24|15730.24|15848.86|15728.86|10
1649519680000|2022-04-09 15:54:40|15848.91|15728.91|15847.41|15727.41|15848.91|15728.91|15847.28|15727.28|10
1649519690000|2022-04-09 15:54:50|15847.37|15727.37|15844.3|15724.3|15847.37|15727.37|15844.3|15724.3|10
1649519700000|2022-04-09 15:55:00|15844.55|15724.55|15843.34|15723.34|15844.55|15724.55|15843.34|15723.34|10
1649519710000|2022-04-09 15:55:10|15843.02|15723.02|15832.54|15712.54|15843.02|15723.02|15832.54|15712.54|10
1649519720000|2022-04-09 15:55:20|15832.38|15712.38|15821.5|15701.5|15832.38|15712.38|15821.5|15701.5|10
1649519730000|2022-04-09 15:55:30|15820.85|15700.85|15817.9|15697.9|15820.85|15700.85|15817.35|15697.35|10
1649519740000|2022-04-09 15:55:40|15817.49|15697.49|15825.25|15705.25|15825.25|15705.25|15817.03|15697.03|10
1649519750000|2022-04-09 15:55:50|15825.59|15705.59|15828.68|15708.68|15828.68|15708.68|15825.59|15705.59|10
1649519760000|2022-04-09 15:56:00|15828.62|15708.62|15828.18|15708.18|15829.01|15709.01|15826.95|15706.95|10
1649519770000|2022-04-09 15:56:10|15826.88|15706.88|15821.64|15701.64|15826.88|15706.88|15820.76|15700.76|10
1649519780000|2022-04-09 15:56:20|15821.21|15701.21|15819.51|15699.51|15821.21|15701.21|15819.51|15699.51|10
1649519790000|2022-04-09 15:56:30|15819.62|15699.62|15819.29|15699.29|15820.3|15700.3|15819.29|15699.29|10
1649519800000|2022-04-09 15:56:40|15819.1|15699.1|15819.76|15699.76|15819.81|15699.81|15819.07|15699.07|10
1649519810000|2022-04-09 15:56:50|15819.61|15699.61|15818.33|15698.33|15819.61|15699.61|15818.33|15698.33|10
1649519820000|2022-04-09 15:57:00|15818.26|15698.26|15816.07|15696.07|15818.26|15698.26|15816.07|15696.07|10
1649519830000|2022-04-09 15:57:10|15816.15|15696.15|15817.46|15697.46|15817.46|15697.46|15816.15|15696.15|10
1649519840000|2022-04-09 15:57:20|15817.55|15697.55|15818.03|15698.03|15818.16|15698.16|15817.41|15697.41|9
1649519850000|2022-04-09 15:57:30|15817.23|15697.23|15817.64|15697.64|15817.73|15697.73|15816.83|15696.83|9
1649519860000|2022-04-09 15:57:40|15817.53|15697.53|15817.52|15697.52|15817.53|15697.53|15816.51|15696.51|10
1649519870000|2022-04-09 15:57:50|15817.6|15697.6|15817.5|15697.5|15817.68|15697.68|15816.67|15696.67|10
1649519880000|2022-04-09 15:58:00|15817.57|15697.57|15817.91|15697.91|15818.19|15698.19|15817.36|15697.36|10
1649519890000|2022-04-09 15:58:10|15818.09|15698.09|15817.11|15697.11|15818.51|15698.51|15817.11|15697.11|10
1649519900000|2022-04-09 15:58:20|15817.05|15697.05|15816.59|15696.59|15817.05|15697.05|15816.59|15696.59|10
1649519910000|2022-04-09 15:58:30|15816.7|15696.7|15817.61|15697.61|15817.68|15697.68|15816.7|15696.7|10
1649519920000|2022-04-09 15:58:40|15817.35|15697.35|15816.23|15696.23|15817.35|15697.35|15816.23|15696.23|10
1649519930000|2022-04-09 15:58:50|15816.92|15696.92|15816.73|15696.73|15817.22|15697.22|15816.73|15696.73|9
1649519940000|2022-04-09 15:59:00|15816.82|15696.82|15815.75|15695.75|15816.83|15696.83|15815.48|15695.48|10
1649519950000|2022-04-09 15:59:10|15815.83|15695.83|15816.46|15696.46|15816.59|15696.59|15815.83|15695.83|9
1649519960000|2022-04-09 15:59:20|15816.96|15696.96|15817.16|15697.16|15817.59|15697.59|15816.96|15696.96|10
1649519970000|2022-04-09 15:59:30|15816.99|15696.99|15815.96|15695.96|15816.99|15696.99|15815.96|15695.96|10
1649519980000|2022-04-09 15:59:40|15815.85|15695.85|15817.71|15697.71|15817.71|15697.71|15815.85|15695.85|10
1649519990000|2022-04-09 15:59:50|15817.56|15697.56|15818.02|15698.02|15819.23|15699.23|15817.56|15697.56|10
1649520000000|2022-04-09 16:00:00|15817.88|15697.88|15825.3|15705.3|15825.3|15705.3|15817.77|15697.77|10
1649520010000|2022-04-09 16:00:10|15822.82|15702.82|15828.92|15708.92|15828.92|15708.92|15822.82|15702.82|10
1649520020000|2022-04-09 16:00:20|15831.66|15711.66|15834.85|15714.85|15836.12|15716.12|15831.66|15711.66|10
1649520030000|2022-04-09 16:00:30|15833.9|15713.9|15825.53|15705.53|15833.9|15713.9|15825.53|15705.53|10
1649520040000|2022-04-09 16:00:40|15824.89|15704.89|15821.51|15701.51|15824.89|15704.89|15821.51|15701.51|10
1649520050000|2022-04-09 16:00:50|15821.38|15701.38|15821.02|15701.02|15821.38|15701.38|15820.65|15700.65|10
1649520060000|2022-04-09 16:01:00|15820.94|15700.94|15817.41|15697.41|15820.94|15700.94|15816.73|15696.73|10
1649520070000|2022-04-09 16:01:10|15817.43|15697.43|15812.92|15692.92|15817.68|15697.68|15812.92|15692.92|10
1649520080000|2022-04-09 16:01:20|15812.78|15692.78|15812.44|15692.44|15813.67|15693.67|15811.83|15691.83|9
1649520090000|2022-04-09 16:01:30|15812.71|15692.71|15813.98|15693.98|15813.98|15693.98|15812.49|15692.49|10
1649520100000|2022-04-09 16:01:40|15813.25|15693.25|15811.44|15691.44|15813.25|15693.25|15811.31|15691.31|9
1649520110000|2022-04-09 16:01:50|15811.56|15691.56|15813.31|15693.31|15813.31|15693.31|15811.56|15691.56|10
1649520120000|2022-04-09 16:02:00|15813.45|15693.45|15816.34|15696.34|15816.34|15696.34|15813.45|15693.45|10
1649520130000|2022-04-09 16:02:10|15816.64|15696.64|15816.99|15696.99|15817.54|15697.54|15816.5|15696.5|9
1649520140000|2022-04-09 16:02:20|15817|15697|15816.74|15696.74|15817|15697|15816.47|15696.47|10
1649520150000|2022-04-09 16:02:30|15817.4|15697.4|15819.76|15699.76|15819.76|15699.76|15817.4|15697.4|9
1649520160000|2022-04-09 16:02:40|15819.79|15699.79|15822.26|15702.26|15822.26|15702.26|15819.6|15699.6|10
1649520170000|2022-04-09 16:02:50|15822.17|15702.17|15823.2|15703.2|15823.33|15703.33|15821.91|15701.91|9
1649520180000|2022-04-09 16:03:00|15823|15703|15825.42|15705.42|15825.42|15705.42|15823|15703|9
1649520190000|2022-04-09 16:03:10|15825.37|15705.37|15828.28|15708.28|15828.28|15708.28|15825.23|15705.23|9
1649520200000|2022-04-09 16:03:20|15828.42|15708.42|15831.13|15711.13|15831.13|15711.13|15828.42|15708.42|9
1649520210000|2022-04-09 16:03:30|15830.97|15710.97|15835.49|15715.49|15835.5|15715.5|15830.97|15710.97|10
1649520220000|2022-04-09 16:03:40|15836.74|15716.74|15841.05|15721.05|15841.05|15721.05|15836.09|15716.09|10
1649520230000|2022-04-09 16:03:50|15841.19|15721.19|15843.02|15723.02|15843.33|15723.33|15841.19|15721.19|10
1649520240000|2022-04-09 16:04:00|15843.19|15723.19|15845.27|15725.27|15845.72|15725.72|15843.19|15723.19|10
1649520250000|2022-04-09 16:04:10|15845.31|15725.31|15846.62|15726.62|15847.3|15727.3|15845.31|15725.31|10
1649520260000|2022-04-09 16:04:20|15846.69|15726.69|15844.49|15724.49|15846.69|15726.69|15844.49|15724.49|10
1649520270000|2022-04-09 16:04:30|15844.62|15724.62|15843.71|15723.71|15844.89|15724.89|15843.71|15723.71|9
1649520280000|2022-04-09 16:04:40|15843.45|15723.45|15845.3|15725.3|15845.3|15725.3|15843.45|15723.45|9
1649520290000|2022-04-09 16:04:50|15845.2|15725.2|15845.49|15725.49|15846.1|15726.1|15845.2|15725.2|10
1649520300000|2022-04-09 16:05:00|15844.85|15724.85|15845.23|15725.23|15845.37|15725.37|15844.46|15724.46|9
1649520310000|2022-04-09 16:05:10|15845.49|15725.49|15844.77|15724.77|15845.58|15725.58|15844.16|15724.16|10
1649520320000|2022-04-09 16:05:20|15844.65|15724.65|15844.48|15724.48|15844.97|15724.97|15844.28|15724.28|10
1649520330000|2022-04-09 16:05:30|15844.52|15724.52|15844.31|15724.31|15844.58|15724.58|15844.08|15724.08|10
1649520340000|2022-04-09 16:05:40|15844.39|15724.39|15843.97|15723.97|15844.39|15724.39|15843.59|15723.59|10
1649520350000|2022-04-09 16:05:50|15844.54|15724.54|15846.78|15726.78|15846.78|15726.78|15844.54|15724.54|10
1649520360000|2022-04-09 16:06:00|15846.55|15726.55|15848.12|15728.12|15848.12|15728.12|15846.48|15726.48|10
1649520370000|2022-04-09 16:06:10|15847.95|15727.95|15848.85|15728.85|15848.85|15728.85|15847.54|15727.54|10
1649520380000|2022-04-09 16:06:20|15849.06|15729.06|15852.19|15732.19|15852.19|15732.19|15849.06|15729.06|10
1649520390000|2022-04-09 16:06:30|15852.41|15732.41|15853.42|15733.42|15853.42|15733.42|15852.41|15732.41|9
1649520400000|2022-04-09 16:06:40|15853.37|15733.37|15855.17|15735.17|15855.17|15735.17|15853.37|15733.37|10
1649520410000|2022-04-09 16:06:50|15855.28|15735.28|15856.93|15736.93|15856.93|15736.93|15855.28|15735.28|10
1649520420000|2022-04-09 16:07:00|15857.92|15737.92|15859.65|15739.65|15860|15740|15857.92|15737.92|10
1649520430000|2022-04-09 16:07:10|15860.17|15740.17|15860.01|15740.01|15860.43|15740.43|15859.83|15739.83|10
1649520440000|2022-04-09 16:07:20|15859.76|15739.76|15860.36|15740.36|15860.36|15740.36|15859.66|15739.66|10
1649520450000|2022-04-09 16:07:30|15859.62|15739.62|15858.41|15738.41|15859.7|15739.7|15858.41|15738.41|10
1649520460000|2022-04-09 16:07:40|15858.05|15738.05|15858.49|15738.49|15858.52|15738.52|15857.6|15737.6|10
1649520470000|2022-04-09 16:07:50|15858.6|15738.6|15858.03|15738.03|15858.69|15738.69|15858.03|15738.03|10
1649520480000|2022-04-09 16:08:00|15858.26|15738.26|15859.23|15739.23|15859.24|15739.24|15858.09|15738.09|10
1649520490000|2022-04-09 16:08:10|15859.93|15739.93|15860.43|15740.43|15860.64|15740.64|15859.59|15739.59|10
1649520500000|2022-04-09 16:08:20|15860.19|15740.19|15860.87|15740.87|15861.02|15741.02|15859.83|15739.83|10
1649520510000|2022-04-09 16:08:30|15860.82|15740.82|15861.79|15741.79|15862.29|15742.29|15860.82|15740.82|10
1649520520000|2022-04-09 16:08:40|15861.83|15741.83|15862.1|15742.1|15862.19|15742.19|15861.31|15741.31|10
1649520530000|2022-04-09 16:08:50|15862|15742|15861.88|15741.88|15862.02|15742.02|15861.32|15741.32|10
1649520540000|2022-04-09 16:09:00|15861.93|15741.93|15861.87|15741.87|15861.98|15741.98|15861.48|15741.48|10
1649520550000|2022-04-09 16:09:10|15862.05|15742.05|15862.15|15742.15|15862.25|15742.25|15861.91|15741.91|10
1649520560000|2022-04-09 16:09:20|15862.54|15742.54|15863.19|15743.19|15863.19|15743.19|15862.15|15742.15|10
1649520570000|2022-04-09 16:09:30|15862.65|15742.65|15862.09|15742.09|15862.75|15742.75|15861.97|15741.97|10
1649520580000|2022-04-09 16:09:40|15862.01|15742.01|15862.41|15742.41|15862.49|15742.49|15861.61|15741.61|10
1649520590000|2022-04-09 16:09:50|15862.51|15742.51|15862|15742|15862.57|15742.57|15861.92|15741.92|10
1649520600000|2022-04-09 16:10:00|15862.33|15742.33|15862.42|15742.42|15862.42|15742.42|15861.55|15741.55|10
1649520610000|2022-04-09 16:10:10|15862.82|15742.82|15863.77|15743.77|15864.08|15744.08|15862.82|15742.82|10
1649520620000|2022-04-09 16:10:20|15863.64|15743.64|15864.4|15744.4|15864.6|15744.6|15863.64|15743.64|10
1649520630000|2022-04-09 16:10:30|15864.13|15744.13|15863.9|15743.9|15864.24|15744.24|15863.86|15743.86|9
1649520640000|2022-04-09 16:10:40|15863.86|15743.86|15863.76|15743.76|15863.91|15743.91|15863.37|15743.37|10
1649520650000|2022-04-09 16:10:50|15863.78|15743.78|15863.23|15743.23|15864.06|15744.06|15863.16|15743.16|10
1649520660000|2022-04-09 16:11:00|15863.18|15743.18|15863.29|15743.29|15863.42|15743.42|15862.89|15742.89|9
1649520670000|2022-04-09 16:11:10|15863.42|15743.42|15862.78|15742.78|15863.42|15743.42|15862.76|15742.76|8
1649520680000|2022-04-09 16:11:20|15862.79|15742.79|15863.68|15743.68|15863.73|15743.73|15862.7|15742.7|10
1649520690000|2022-04-09 16:11:30|15863.86|15743.86|15863.86|15743.86|15863.98|15743.98|15863.83|15743.83|6
1649520700000|2022-04-09 16:11:40|15863.88|15743.88|15864.94|15744.94|15864.94|15744.94|15863.88|15743.88|9
1649520710000|2022-04-09 16:11:50|15865.02|15745.02|15865.09|15745.09|15865.09|15745.09|15864.86|15744.86|9
1649520720000|2022-04-09 16:12:00|15865.1|15745.1|15863.22|15743.22|15865.3|15745.3|15863.22|15743.22|10
1649520730000|2022-04-09 16:12:10|15862.8|15742.8|15862.99|15742.99|15862.99|15742.99|15861.93|15741.93|10
1649520740000|2022-04-09 16:12:20|15862.89|15742.89|15862.57|15742.57|15863.51|15743.51|15862.57|15742.57|10
1649520750000|2022-04-09 16:12:30|15862.71|15742.71|15864.12|15744.12|15864.33|15744.33|15862.65|15742.65|10
1649520760000|2022-04-09 16:12:40|15864.19|15744.19|15863.92|15743.92|15864.31|15744.31|15863.46|15743.46|10
1649520770000|2022-04-09 16:12:50|15863.56|15743.56|15860.86|15740.86|15863.69|15743.69|15860.67|15740.67|10
1649520780000|2022-04-09 16:13:00|15861.82|15741.82|15863.15|15743.15|15863.38|15743.38|15861.82|15741.82|10
1649520790000|2022-04-09 16:13:10|15863.38|15743.38|15863.78|15743.78|15863.98|15743.98|15863.38|15743.38|10
1649520800000|2022-04-09 16:13:20|15863.94|15743.94|15864.61|15744.61|15864.61|15744.61|15863.94|15743.94|9
1649520810000|2022-04-09 16:13:30|15864.6|15744.6|15864.77|15744.77|15864.87|15744.87|15864.6|15744.6|10
1649520820000|2022-04-09 16:13:40|15864.79|15744.79|15865.13|15745.13|15865.13|15745.13|15864.66|15744.66|9
1649520830000|2022-04-09 16:13:50|15865.22|15745.22|15866.28|15746.28|15866.28|15746.28|15865.22|15745.22|10
1649520840000|2022-04-09 16:14:00|15866.43|15746.43|15869.85|15749.85|15869.92|15749.92|15866.43|15746.43|10
1649520850000|2022-04-09 16:14:10|15870.16|15750.16|15870.87|15750.87|15871.01|15751.01|15870.11|15750.11|10
1649520860000|2022-04-09 16:14:20|15870.73|15750.73|15869.79|15749.79|15870.73|15750.73|15869.79|15749.79|10
1649520870000|2022-04-09 16:14:30|15869.66|15749.66|15869.56|15749.56|15870.02|15750.02|15869.56|15749.56|9
1649520880000|2022-04-09 16:14:40|15870.64|15750.64|15870|15750|15870.89|15750.89|15870|15750|9
1649520890000|2022-04-09 16:14:50|15869.89|15749.89|15868.03|15748.03|15869.89|15749.89|15868.03|15748.03|10
1649520900000|2022-04-09 16:15:00|15867.75|15747.75|15868.06|15748.06|15868.06|15748.06|15867.59|15747.59|10
1649520910000|2022-04-09 16:15:10|15868.01|15748.01|15867.57|15747.57|15868.21|15748.21|15867.57|15747.57|9
1649520920000|2022-04-09 16:15:20|15867.53|15747.53|15865.48|15745.48|15867.53|15747.53|15865.48|15745.48|10
1649520930000|2022-04-09 16:15:30|15865.65|15745.65|15865.36|15745.36|15865.65|15745.65|15864.62|15744.62|9
1649520940000|2022-04-09 16:15:40|15865.61|15745.61|15866.15|15746.15|15866.26|15746.26|15865.61|15745.61|10
1649520950000|2022-04-09 16:15:50|15866.22|15746.22|15865.89|15745.89|15866.3|15746.3|15865.89|15745.89|10
1649520960000|2022-04-09 16:16:00|15865.94|15745.94|15865.95|15745.95|15866.15|15746.15|15865.82|15745.82|10
1649520970000|2022-04-09 16:16:10|15865.9|15745.9|15865.69|15745.69|15866.18|15746.18|15865.69|15745.69|9
1649520980000|2022-04-09 16:16:20|15865.51|15745.51|15863.85|15743.85|15865.51|15745.51|15863.7|15743.7|9
1649520990000|2022-04-09 16:16:30|15863.86|15743.86|15865.09|15745.09|15865.09|15745.09|15863.66|15743.66|9
1649521000000|2022-04-09 16:16:40|15865.47|15745.47|15866.67|15746.67|15866.67|15746.67|15865.47|15745.47|10
1649521010000|2022-04-09 16:16:50|15866.68|15746.68|15871.64|15751.64|15871.64|15751.64|15866.67|15746.67|10
1649521020000|2022-04-09 16:17:00|15871.94|15751.94|15878.69|15758.69|15878.69|15758.69|15871.92|15751.92|10
1649521030000|2022-04-09 16:17:10|15878.84|15758.84|15882.88|15762.88|15882.88|15762.88|15878.84|15758.84|10
1649521040000|2022-04-09 16:17:20|15883.63|15763.63|15883.82|15763.82|15883.97|15763.97|15883.37|15763.37|10
1649521050000|2022-04-09 16:17:30|15883.16|15763.16|15884.21|15764.21|15884.72|15764.72|15882.92|15762.92|10
1649521060000|2022-04-09 16:17:40|15884.22|15764.22|15885.22|15765.22|15885.22|15765.22|15884.22|15764.22|10
1649521070000|2022-04-09 16:17:50|15885.66|15765.66|15887.49|15767.49|15887.49|15767.49|15885.66|15765.66|10
1649521080000|2022-04-09 16:18:00|15887.42|15767.42|15887.84|15767.84|15887.98|15767.98|15887.29|15767.29|8
1649521090000|2022-04-09 16:18:10|15887.57|15767.57|15887.68|15767.68|15887.92|15767.92|15887.51|15767.51|9
1649521100000|2022-04-09 16:18:20|15888.41|15768.41|15889.8|15769.8|15889.98|15769.98|15888.38|15768.38|10
1649521110000|2022-04-09 16:18:30|15890.04|15770.04|15891.71|15771.71|15891.71|15771.71|15890.04|15770.04|10
1649521120000|2022-04-09 16:18:40|15891.51|15771.51|15893.07|15773.07|15893.07|15773.07|15891.44|15771.44|10
1649521130000|2022-04-09 16:18:50|15893.04|15773.04|15894.95|15774.95|15894.95|15774.95|15892.93|15772.93|10
1649521140000|2022-04-09 16:19:00|15894.8|15774.8|15894.66|15774.66|15894.96|15774.96|15894.44|15774.44|10
1649521150000|2022-04-09 16:19:10|15894.57|15774.57|15894.1|15774.1|15894.57|15774.57|15893.97|15773.97|10
1649521160000|2022-04-09 16:19:20|15894.03|15774.03|15894.33|15774.33|15894.76|15774.76|15893.9|15773.9|10
1649521170000|2022-04-09 16:19:30|15894.28|15774.28|15894.34|15774.34|15894.49|15774.49|15894.23|15774.23|9
1649521180000|2022-04-09 16:19:40|15894.37|15774.37|15895.1|15775.1|15895.1|15775.1|15894.31|15774.31|10
1649521190000|2022-04-09 16:19:50|15895.15|15775.15|15897.08|15777.08|15897.08|15777.08|15895.15|15775.15|10
1649521200000|2022-04-09 16:20:00|15897.46|15777.46|15898.56|15778.56|15898.73|15778.73|15897.46|15777.46|10
1649521210000|2022-04-09 16:20:10|15898.59|15778.59|15896.77|15776.77|15898.88|15778.88|15896.77|15776.77|10
1649521220000|2022-04-09 16:20:20|15896.75|15776.75|15897|15777|15897.73|15777.73|15896.44|15776.44|10
1649521230000|2022-04-09 16:20:30|15897.2|15777.2|15897.76|15777.76|15897.76|15777.76|15897.05|15777.05|10
1649521240000|2022-04-09 16:20:40|15897.66|15777.66|15898.71|15778.71|15898.71|15778.71|15897.6|15777.6|10
1649521250000|2022-04-09 16:20:50|15898.73|15778.73|15900.03|15780.03|15900.1|15780.1|15898.65|15778.65|10
1649521260000|2022-04-09 16:21:00|15900|15780|15900.68|15780.68|15900.85|15780.85|15900|15780|10
1649521270000|2022-04-09 16:21:10|15900.59|15780.59|15900.89|15780.89|15900.96|15780.96|15900.43|15780.43|10
1649521280000|2022-04-09 16:21:20|15901.26|15781.26|15901.52|15781.52|15901.68|15781.68|15901.26|15781.26|9
1649521290000|2022-04-09 16:21:30|15901.59|15781.59|15900.82|15780.82|15901.73|15781.73|15900.82|15780.82|10
1649521300000|2022-04-09 16:21:40|15900.72|15780.72|15899.61|15779.61|15900.88|15780.88|15899.61|15779.61|10
1649521310000|2022-04-09 16:21:50|15899.5|15779.5|15901.37|15781.37|15901.37|15781.37|15899.5|15779.5|10
1649521320000|2022-04-09 16:22:00|15901.4|15781.4|15902.99|15782.99|15903.17|15783.17|15901.4|15781.4|8
1649521330000|2022-04-09 16:22:10|15902.84|15782.84|15901.75|15781.75|15902.91|15782.91|15901.52|15781.52|10
1649521340000|2022-04-09 16:22:20|15902.08|15782.08|15903.67|15783.67|15903.81|15783.81|15902.08|15782.08|10
1649521350000|2022-04-09 16:22:30|15904.03|15784.03|15904.26|15784.26|15904.44|15784.44|15903.99|15783.99|7
1649521360000|2022-04-09 16:22:40|15903.79|15783.79|15901.97|15781.97|15903.79|15783.79|15901.97|15781.97|10
1649521370000|2022-04-09 16:22:50|15901.59|15781.59|15901.11|15781.11|15901.59|15781.59|15900.81|15780.81|8
1649521380000|2022-04-09 16:23:00|15900.44|15780.44|15900.23|15780.23|15900.48|15780.48|15900.23|15780.23|10
1649521390000|2022-04-09 16:23:10|15900.41|15780.41|15902.07|15782.07|15902.07|15782.07|15900.41|15780.41|9
1649521400000|2022-04-09 16:23:20|15902.23|15782.23|15902.27|15782.27|15902.53|15782.53|15901.81|15781.81|9
1649521410000|2022-04-09 16:23:30|15902.11|15782.11|15903.81|15783.81|15903.81|15783.81|15902.11|15782.11|10
1649521420000|2022-04-09 16:23:40|15904.01|15784.01|15905.15|15785.15|15905.24|15785.24|15904.01|15784.01|8
1649521430000|2022-04-09 16:23:50|15905.19|15785.19|15905.31|15785.31|15905.49|15785.49|15905.05|15785.05|8
1649521440000|2022-04-09 16:24:00|15905.73|15785.73|15905.61|15785.61|15905.77|15785.77|15905.21|15785.21|8
1649521450000|2022-04-09 16:24:10|15905.64|15785.64|15905.08|15785.08|15905.81|15785.81|15905.08|15785.08|9
1649521460000|2022-04-09 16:24:20|15905.21|15785.21|15905.93|15785.93|15906.02|15786.02|15905.11|15785.11|10
1649521470000|2022-04-09 16:24:30|15905.98|15785.98|15906.23|15786.23|15906.23|15786.23|15905.94|15785.94|10
1649521480000|2022-04-09 16:24:40|15906.33|15786.33|15905.89|15785.89|15906.58|15786.58|15905.84|15785.84|10
1649521490000|2022-04-09 16:24:50|15905.7|15785.7|15905.64|15785.64|15905.7|15785.7|15905.36|15785.36|8
1649521500000|2022-04-09 16:25:00|15905.51|15785.51|15905.45|15785.45|15905.96|15785.96|15905.41|15785.41|10
1649521510000|2022-04-09 16:25:10|15905.51|15785.51|15904.78|15784.78|15905.51|15785.51|15904.78|15784.78|10
1649521520000|2022-04-09 16:25:20|15904.84|15784.84|15906.1|15786.1|15906.1|15786.1|15904.67|15784.67|10
1649521530000|2022-04-09 16:25:30|15906.41|15786.41|15910.91|15790.91|15910.91|15790.91|15906.41|15786.41|10
1649521540000|2022-04-09 16:25:40|15910.94|15790.94|15910.17|15790.17|15911.25|15791.25|15910.03|15790.03|10
1649521550000|2022-04-09 16:25:50|15909.85|15789.85|15911.18|15791.18|15911.3|15791.3|15909.85|15789.85|10
1649521560000|2022-04-09 16:26:00|15911.17|15791.17|15911.91|15791.91|15912.51|15792.51|15910.91|15790.91|9
1649521570000|2022-04-09 16:26:10|15912.32|15792.32|15912.71|15792.71|15913|15793|15912.17|15792.17|10
1649521580000|2022-04-09 16:26:20|15912.97|15792.97|15912.46|15792.46|15912.97|15792.97|15911.98|15791.98|10
1649521590000|2022-04-09 16:26:30|15912.15|15792.15|15912.61|15792.61|15912.98|15792.98|15911.64|15791.64|10
1649521600000|2022-04-09 16:26:40|15912.68|15792.68|15911.9|15791.9|15912.68|15792.68|15911.74|15791.74|9
1649521610000|2022-04-09 16:26:50|15911.92|15791.92|15910.85|15790.85|15912.03|15792.03|15910.85|15790.85|10
1649521620000|2022-04-09 16:27:00|15910.75|15790.75|15911.67|15791.67|15911.67|15791.67|15910.75|15790.75|10
1649521630000|2022-04-09 16:27:10|15911.74|15791.74|15912.55|15792.55|15912.78|15792.78|15911.74|15791.74|8
1649521640000|2022-04-09 16:27:20|15912.93|15792.93|15913.23|15793.23|15913.23|15793.23|15912.42|15792.42|10
1649521650000|2022-04-09 16:27:30|15913.37|15793.37|15915.38|15795.38|15915.38|15795.38|15912.81|15792.81|10
1649521660000|2022-04-09 16:27:40|15915.73|15795.73|15918.49|15798.49|15918.49|15798.49|15915.61|15795.61|10
1649521670000|2022-04-09 16:27:50|15918.32|15798.32|15919.59|15799.59|15919.82|15799.82|15918.32|15798.32|10
1649521680000|2022-04-09 16:28:00|15918.89|15798.89|15919.37|15799.37|15919.37|15799.37|15918.43|15798.43|10
1649521690000|2022-04-09 16:28:10|15919.09|15799.09|15916.18|15796.18|15919.09|15799.09|15916.18|15796.18|10
1649521700000|2022-04-09 16:28:20|15916.17|15796.17|15911.73|15791.73|15916.17|15796.17|15911.73|15791.73|10
1649521710000|2022-04-09 16:28:30|15911.48|15791.48|15908.23|15788.23|15911.48|15791.48|15908.13|15788.13|10
1649521720000|2022-04-09 16:28:40|15908.45|15788.45|15906.97|15786.97|15908.45|15788.45|15906.97|15786.97|10
1649521730000|2022-04-09 16:28:50|15907.28|15787.28|15907.75|15787.75|15908.02|15788.02|15906.58|15786.58|10
1649521740000|2022-04-09 16:29:00|15907.51|15787.51|15908.42|15788.42|15908.71|15788.71|15907.51|15787.51|10
1649521750000|2022-04-09 16:29:10|15908.32|15788.32|15907.73|15787.73|15908.72|15788.72|15907.73|15787.73|10
1649521760000|2022-04-09 16:29:20|15907.6|15787.6|15909.3|15789.3|15909.3|15789.3|15907.25|15787.25|10
1649521770000|2022-04-09 16:29:30|15909.34|15789.34|15910.72|15790.72|15911.06|15791.06|15909.32|15789.32|10
1649521780000|2022-04-09 16:29:40|15910.93|15790.93|15911.76|15791.76|15911.76|15791.76|15910.93|15790.93|10
1649521790000|2022-04-09 16:29:50|15911.52|15791.52|15912.07|15792.07|15912.37|15792.37|15911.43|15791.43|10
1649521800000|2022-04-09 16:30:00|15912.47|15792.47|15912.66|15792.66|15912.66|15792.66|15911.98|15791.98|10
1649521810000|2022-04-09 16:30:10|15912.92|15792.92|15914.21|15794.21|15914.21|15794.21|15912.92|15792.92|10
1649521820000|2022-04-09 16:30:20|15914.03|15794.03|15914.99|15794.99|15915.05|15795.05|15913.9|15793.9|10
1649521830000|2022-04-09 16:30:30|15915.48|15795.48|15915.45|15795.45|15916.01|15796.01|15915.11|15795.11|10
1649521840000|2022-04-09 16:30:40|15915.66|15795.66|15918.94|15798.94|15918.94|15798.94|15915.66|15795.66|10
1649521850000|2022-04-09 16:30:50|15919.55|15799.55|15919.69|15799.69|15920.16|15800.16|15919.18|15799.18|10
1649521860000|2022-04-09 16:31:00|15919.34|15799.34|15920|15800|15920|15800|15919.33|15799.33|10
1649521870000|2022-04-09 16:31:10|15919.88|15799.88|15920.25|15800.25|15920.5|15800.5|15919.53|15799.53|10
1649521880000|2022-04-09 16:31:20|15920.36|15800.36|15920.22|15800.22|15921|15801|15920.22|15800.22|8
1649521890000|2022-04-09 16:31:30|15920.33|15800.33|15920.75|15800.75|15921.41|15801.41|15920.32|15800.32|9
1649521900000|2022-04-09 16:31:40|15921.67|15801.67|15922.06|15802.06|15922.45|15802.45|15921.67|15801.67|10
1649521910000|2022-04-09 16:31:50|15921.97|15801.97|15922.95|15802.95|15923.16|15803.16|15921.97|15801.97|10
1649521920000|2022-04-09 16:32:00|15923.08|15803.08|15923.42|15803.42|15923.51|15803.51|15923.08|15803.08|10
1649521930000|2022-04-09 16:32:10|15924.95|15804.95|15925.89|15805.89|15926.36|15806.36|15924.95|15804.95|10
1649521940000|2022-04-09 16:32:20|15925.93|15805.93|15926.65|15806.65|15926.65|15806.65|15925.9|15805.9|10
1649521950000|2022-04-09 16:32:30|15926.19|15806.19|15928.78|15808.78|15928.78|15808.78|15926.19|15806.19|10
1649521960000|2022-04-09 16:32:40|15928.72|15808.72|15928.94|15808.94|15929.5|15809.5|15928.36|15808.36|10
1649521970000|2022-04-09 16:32:50|15928.95|15808.95|15930.86|15810.86|15931.22|15811.22|15928.95|15808.95|10
1649521980000|2022-04-09 16:33:00|15931.26|15811.26|15931.23|15811.23|15931.47|15811.47|15931.15|15811.15|9
1649521990000|2022-04-09 16:33:10|15931.42|15811.42|15932.98|15812.98|15932.98|15812.98|15931.42|15811.42|10
1649522000000|2022-04-09 16:33:20|15933.01|15813.01|15933.49|15813.49|15933.79|15813.79|15933.01|15813.01|10
1649522010000|2022-04-09 16:33:30|15933.43|15813.43|15934.16|15814.16|15934.34|15814.34|15933.43|15813.43|10
1649522020000|2022-04-09 16:33:40|15934.04|15814.04|15933.96|15813.96|15934.22|15814.22|15933.96|15813.96|10
1649522030000|2022-04-09 16:33:50|15933.9|15813.9|15932.04|15812.04|15933.9|15813.9|15932.04|15812.04|10
1649522040000|2022-04-09 16:34:00|15931.91|15811.91|15932.49|15812.49|15932.52|15812.52|15931.81|15811.81|9
1649522050000|2022-04-09 16:34:10|15932.34|15812.34|15933.19|15813.19|15933.9|15813.9|15932.34|15812.34|8
1649522060000|2022-04-09 16:34:20|15933.31|15813.31|15932.55|15812.55|15934.12|15814.12|15932.55|15812.55|10
1649522070000|2022-04-09 16:34:30|15932.48|15812.48|15931.35|15811.35|15932.48|15812.48|15931.35|15811.35|10
1649522080000|2022-04-09 16:34:40|15930.68|15810.68|15928|15808|15930.77|15810.77|15928|15808|10
1649522090000|2022-04-09 16:34:50|15927.86|15807.86|15926.94|15806.94|15927.87|15807.87|15926.85|15806.85|10
1649522100000|2022-04-09 16:35:00|15927.34|15807.34|15929.44|15809.44|15929.66|15809.66|15927.34|15807.34|10
1649522110000|2022-04-09 16:35:10|15929.42|15809.42|15929.83|15809.83|15929.95|15809.95|15929.42|15809.42|10
1649522120000|2022-04-09 16:35:20|15929.73|15809.73|15928.64|15808.64|15930.06|15810.06|15928.64|15808.64|10
1649522130000|2022-04-09 16:35:30|15928.6|15808.6|15929.7|15809.7|15929.7|15809.7|15928.53|15808.53|10
1649522140000|2022-04-09 16:35:40|15929.66|15809.66|15930.17|15810.17|15930.19|15810.19|15929.47|15809.47|10
1649522150000|2022-04-09 16:35:50|15929.96|15809.96|15929.86|15809.86|15930.18|15810.18|15929.83|15809.83|9
1649522160000|2022-04-09 16:36:00|15929.81|15809.81|15926.42|15806.42|15929.81|15809.81|15926.37|15806.37|10
1649522170000|2022-04-09 16:36:10|15925.43|15805.43|15921.79|15801.79|15925.43|15805.43|15921.78|15801.78|10
1649522180000|2022-04-09 16:36:20|15921.22|15801.22|15918.55|15798.55|15921.22|15801.22|15918.55|15798.55|10
1649522190000|2022-04-09 16:36:30|15918.34|15798.34|15916.04|15796.04|15918.36|15798.36|15916.04|15796.04|10
1649522200000|2022-04-09 16:36:40|15915.48|15795.48|15915.78|15795.78|15916.14|15796.14|15914.74|15794.74|10
1649522210000|2022-04-09 16:36:50|15914.96|15794.96|15915.72|15795.72|15915.75|15795.75|15914.96|15794.96|10
1649522220000|2022-04-09 16:37:00|15915.96|15795.96|15914.77|15794.77|15916.18|15796.18|15914.75|15794.75|10
1649522230000|2022-04-09 16:37:10|15914.71|15794.71|15912.79|15792.79|15914.71|15794.71|15912.77|15792.77|10
1649522240000|2022-04-09 16:37:20|15912.55|15792.55|15910.59|15790.59|15912.55|15792.55|15910.5|15790.5|9
1649522250000|2022-04-09 16:37:30|15910.45|15790.45|15910.69|15790.69|15910.73|15790.73|15910.34|15790.34|10
1649522260000|2022-04-09 16:37:40|15911.06|15791.06|15911.73|15791.73|15911.98|15791.98|15911.06|15791.06|10
1649522270000|2022-04-09 16:37:50|15912.25|15792.25|15912.64|15792.64|15912.68|15792.68|15912.17|15792.17|9
1649522280000|2022-04-09 16:38:00|15913.55|15793.55|15914.14|15794.14|15914.14|15794.14|15913.55|15793.55|10
1649522290000|2022-04-09 16:38:10|15914.17|15794.17|15913.56|15793.56|15914.17|15794.17|15913.14|15793.14|10
1649522300000|2022-04-09 16:38:20|15913.74|15793.74|15913.45|15793.45|15913.74|15793.74|15913.45|15793.45|10
1649522310000|2022-04-09 16:38:30|15913.52|15793.52|15913.03|15793.03|15913.59|15793.59|15913.03|15793.03|9
1649522320000|2022-04-09 16:38:40|15913.91|15793.91|15913.48|15793.48|15914|15794|15913.48|15793.48|10
1649522330000|2022-04-09 16:38:50|15913.58|15793.58|15913.65|15793.65|15913.91|15793.91|15913.58|15793.58|10
1649522340000|2022-04-09 16:39:00|15913.78|15793.78|15912.99|15792.99|15913.92|15793.92|15912.71|15792.71|10
1649522350000|2022-04-09 16:39:10|15913.13|15793.13|15913.33|15793.33|15913.42|15793.42|15912.76|15792.76|10
1649522360000|2022-04-09 16:39:20|15913.35|15793.35|15911.64|15791.64|15913.44|15793.44|15911.64|15791.64|10
1649522370000|2022-04-09 16:39:30|15911.99|15791.99|15912.13|15792.13|15912.26|15792.26|15911.91|15791.91|9
1649522380000|2022-04-09 16:39:40|15911.93|15791.93|15911.65|15791.65|15911.93|15791.93|15911.63|15791.63|10
1649522390000|2022-04-09 16:39:50|15911.6|15791.6|15912.9|15792.9|15912.9|15792.9|15911.6|15791.6|10
1649522400000|2022-04-09 16:40:00|15912.77|15792.77|15913.37|15793.37|15913.37|15793.37|15912.77|15792.77|9
1649522410000|2022-04-09 16:40:10|15913.23|15793.23|15913.21|15793.21|15913.33|15793.33|15913.02|15793.02|10
1649522420000|2022-04-09 16:40:20|15913.29|15793.29|15912.81|15792.81|15913.71|15793.71|15912.81|15792.81|7
1649522430000|2022-04-09 16:40:30|15912.57|15792.57|15911.01|15791.01|15912.69|15792.69|15910.29|15790.29|10
1649522440000|2022-04-09 16:40:40|15911.2|15791.2|15912.26|15792.26|15912.28|15792.28|15911.2|15791.2|10
1649522450000|2022-04-09 16:40:50|15912.42|15792.42|15913.12|15793.12|15913.25|15793.25|15912.42|15792.42|10
1649522460000|2022-04-09 16:41:00|15913.08|15793.08|15913.29|15793.29|15913.49|15793.49|15912.96|15792.96|9
1649522470000|2022-04-09 16:41:10|15913.13|15793.13|15912.88|15792.88|15913.14|15793.14|15912.87|15792.87|10
1649522480000|2022-04-09 16:41:20|15913.21|15793.21|15915.4|15795.4|15915.4|15795.4|15913.07|15793.07|10
1649522490000|2022-04-09 16:41:30|15915.82|15795.82|15915.24|15795.24|15916.71|15796.71|15915.24|15795.24|10
1649522500000|2022-04-09 16:41:40|15914.89|15794.89|15915.09|15795.09|15915.24|15795.24|15914.63|15794.63|9
1649522510000|2022-04-09 16:41:50|15915.22|15795.22|15912.86|15792.86|15915.22|15795.22|15912.86|15792.86|10
1649522520000|2022-04-09 16:42:00|15912.47|15792.47|15913.19|15793.19|15913.19|15793.19|15911.98|15791.98|9
1649522530000|2022-04-09 16:42:10|15913.78|15793.78|15916.51|15796.51|15916.63|15796.63|15913.78|15793.78|10
1649522540000|2022-04-09 16:42:20|15916.59|15796.59|15916.87|15796.87|15917.74|15797.74|15916.59|15796.59|9
1649522550000|2022-04-09 16:42:30|15917.15|15797.15|15917.06|15797.06|15917.15|15797.15|15916.88|15796.88|9
1649522560000|2022-04-09 16:42:40|15917.1|15797.1|15916.58|15796.58|15917.37|15797.37|15916.58|15796.58|9
1649522570000|2022-04-09 16:42:50|15916.41|15796.41|15916.55|15796.55|15916.66|15796.66|15916.25|15796.25|9
1649522580000|2022-04-09 16:43:00|15916.6|15796.6|15916.69|15796.69|15916.69|15796.69|15916.33|15796.33|9
1649522590000|2022-04-09 16:43:10|15916.64|15796.64|15916.72|15796.72|15917.03|15797.03|15916.44|15796.44|10
1649522600000|2022-04-09 16:43:20|15916.84|15796.84|15918|15798|15918|15798|15916.79|15796.79|10
1649522610000|2022-04-09 16:43:30|15918.35|15798.35|15918.44|15798.44|15918.91|15798.91|15918.35|15798.35|10
1649522620000|2022-04-09 16:43:40|15918.4|15798.4|15917.92|15797.92|15918.4|15798.4|15917.9|15797.9|10
1649522630000|2022-04-09 16:43:50|15917.88|15797.88|15918.21|15798.21|15918.67|15798.67|15917.88|15797.88|8
1649522640000|2022-04-09 16:44:00|15918.29|15798.29|15918.74|15798.74|15918.98|15798.98|15918.29|15798.29|10
1649522650000|2022-04-09 16:44:10|15918.36|15798.36|15918.21|15798.21|15918.36|15798.36|15917.95|15797.95|10
1649522660000|2022-04-09 16:44:20|15918.18|15798.18|15916.84|15796.84|15918.22|15798.22|15916.84|15796.84|10
1649522670000|2022-04-09 16:44:30|15916.6|15796.6|15915.7|15795.7|15916.6|15796.6|15915.59|15795.59|9
1649522680000|2022-04-09 16:44:40|15915.65|15795.65|15915.7|15795.7|15915.85|15795.85|15915.57|15795.57|10
1649522690000|2022-04-09 16:44:50|15915.74|15795.74|15916.81|15796.81|15916.81|15796.81|15915.74|15795.74|9
1649522700000|2022-04-09 16:45:00|15916.9|15796.9|15917.56|15797.56|15917.86|15797.86|15916.9|15796.9|10
1649522710000|2022-04-09 16:45:10|15917.71|15797.71|15917.76|15797.76|15917.91|15797.91|15917.55|15797.55|9
1649522720000|2022-04-09 16:45:20|15917.72|15797.72|15917.7|15797.7|15917.77|15797.77|15917.64|15797.64|9
1649522730000|2022-04-09 16:45:30|15917.52|15797.52|15917.43|15797.43|15917.58|15797.58|15917.34|15797.34|7
1649522740000|2022-04-09 16:45:40|15917.42|15797.42|15917.52|15797.52|15917.7|15797.7|15917.37|15797.37|7
1649522750000|2022-04-09 16:45:50|15917.41|15797.41|15918.66|15798.66|15918.66|15798.66|15917.29|15797.29|10
1649522760000|2022-04-09 16:46:00|15918.52|15798.52|15918.63|15798.63|15918.81|15798.81|15918.44|15798.44|9
1649522770000|2022-04-09 16:46:10|15918.61|15798.61|15918.44|15798.44|15918.7|15798.7|15918.44|15798.44|9
1649522780000|2022-04-09 16:46:20|15918.54|15798.54|15919.14|15799.14|15919.14|15799.14|15918.54|15798.54|10
1649522790000|2022-04-09 16:46:30|15919.11|15799.11|15920.08|15800.08|15920.09|15800.09|15919.11|15799.11|10
1649522800000|2022-04-09 16:46:40|15919.93|15799.93|15919.78|15799.78|15920.01|15800.01|15919.65|15799.65|9
1649522810000|2022-04-09 16:46:50|15919.84|15799.84|15920.77|15800.77|15920.77|15800.77|15919.84|15799.84|7
1649522820000|2022-04-09 16:47:00|15920.84|15800.84|15922.23|15802.23|15922.23|15802.23|15920.84|15800.84|9
1649522830000|2022-04-09 16:47:10|15922.56|15802.56|15922.49|15802.49|15923.31|15803.31|15922.49|15802.49|10
1649522840000|2022-04-09 16:47:20|15922.45|15802.45|15924.35|15804.35|15924.35|15804.35|15922.45|15802.45|10
1649522850000|2022-04-09 16:47:30|15924.29|15804.29|15923.94|15803.94|15924.29|15804.29|15923.94|15803.94|9
1649522860000|2022-04-09 16:47:40|15923.9|15803.9|15923.25|15803.25|15923.9|15803.9|15923.18|15803.18|10
1649522870000|2022-04-09 16:47:50|15923.23|15803.23|15923|15803|15923.23|15803.23|15922.95|15802.95|7
1649522880000|2022-04-09 16:48:00|15923.19|15803.19|15921.87|15801.87|15923.27|15803.27|15921.54|15801.54|10
1649522890000|2022-04-09 16:48:10|15921.89|15801.89|15921.99|15801.99|15922.15|15802.15|15921.87|15801.87|10
1649522900000|2022-04-09 16:48:20|15921.66|15801.66|15923.8|15803.8|15923.8|15803.8|15921.63|15801.63|10
1649522910000|2022-04-09 16:48:30|15923.85|15803.85|15924.18|15804.18|15924.18|15804.18|15923.85|15803.85|9
1649522920000|2022-04-09 16:48:40|15924.22|15804.22|15924|15804|15924.57|15804.57|15924|15804|10
1649522930000|2022-04-09 16:48:50|15924.01|15804.01|15924.11|15804.11|15924.26|15804.26|15923.86|15803.86|10
1649522940000|2022-04-09 16:49:00|15924.14|15804.14|15923.87|15803.87|15924.17|15804.17|15923.87|15803.87|5
1649522950000|2022-04-09 16:49:10|15923.9|15803.9|15925.03|15805.03|15925.03|15805.03|15923.66|15803.66|10
1649522960000|2022-04-09 16:49:20|15925.02|15805.02|15925.26|15805.26|15925.34|15805.34|15924.79|15804.79|10
1649522970000|2022-04-09 16:49:30|15924.17|15804.17|15924.1|15804.1|15924.39|15804.39|15924.1|15804.1|10
1649522980000|2022-04-09 16:49:40|15924.02|15804.02|15924.41|15804.41|15924.41|15804.41|15924.02|15804.02|9
1649522990000|2022-04-09 16:49:50|15924.81|15804.81|15925.08|15805.08|15925.14|15805.14|15924.81|15804.81|10
1649523000000|2022-04-09 16:50:00|15925.35|15805.35|15926.48|15806.48|15926.48|15806.48|15925.35|15805.35|8
1649523010000|2022-04-09 16:50:10|15926.54|15806.54|15926.86|15806.86|15926.86|15806.86|15926.4|15806.4|10
1649523020000|2022-04-09 16:50:20|15926.93|15806.93|15927.14|15807.14|15927.14|15807.14|15926.93|15806.93|9
1649523030000|2022-04-09 16:50:30|15927.19|15807.19|15926.96|15806.96|15927.19|15807.19|15926.85|15806.85|10
1649523040000|2022-04-09 16:50:40|15927.01|15807.01|15926.95|15806.95|15927.06|15807.06|15926.84|15806.84|6
1649523050000|2022-04-09 16:50:50|15926.99|15806.99|15932.09|15812.09|15932.09|15812.09|15926.99|15806.99|9
1649523060000|2022-04-09 16:51:00|15932.69|15812.69|15936.34|15816.34|15936.34|15816.34|15932.69|15812.69|10
1649523070000|2022-04-09 16:51:10|15936.63|15816.63|15937.74|15817.74|15938.32|15818.32|15936.6|15816.6|9
1649523080000|2022-04-09 16:51:20|15937.81|15817.81|15937.55|15817.55|15938.73|15818.73|15937.41|15817.41|10
1649523090000|2022-04-09 16:51:30|15937.26|15817.26|15936.95|15816.95|15937.58|15817.58|15936.95|15816.95|9
1649523100000|2022-04-09 16:51:40|15936.66|15816.66|15937.23|15817.23|15937.25|15817.25|15936.65|15816.65|9
1649523110000|2022-04-09 16:51:50|15937.19|15817.19|15937.97|15817.97|15938.08|15818.08|15937.19|15817.19|10
1649523120000|2022-04-09 16:52:00|15937.59|15817.59|15937.8|15817.8|15938.05|15818.05|15937.5|15817.5|10
1649523130000|2022-04-09 16:52:10|15938.2|15818.2|15936.46|15816.46|15938.26|15818.26|15936.46|15816.46|10
1649523140000|2022-04-09 16:52:20|15936.55|15816.55|15935.51|15815.51|15936.55|15816.55|15935.51|15815.51|10
1649523150000|2022-04-09 16:52:30|15935.53|15815.53|15932.88|15812.88|15935.53|15815.53|15932.88|15812.88|10
1649523160000|2022-04-09 16:52:40|15933.42|15813.42|15934.28|15814.28|15934.52|15814.52|15933.42|15813.42|10
1649523170000|2022-04-09 16:52:50|15934.5|15814.5|15933.82|15813.82|15934.5|15814.5|15933.82|15813.82|10
1649523180000|2022-04-09 16:53:00|15933.32|15813.32|15933.33|15813.33|15933.65|15813.65|15933.16|15813.16|10
1649523190000|2022-04-09 16:53:10|15932.94|15812.94|15933.76|15813.76|15933.79|15813.79|15932.94|15812.94|9
1649523200000|2022-04-09 16:53:20|15933.83|15813.83|15932.8|15812.8|15934|15814|15932.8|15812.8|10
1649523210000|2022-04-09 16:53:30|15932.87|15812.87|15932.77|15812.77|15932.9|15812.9|15932.31|15812.31|10
1649523220000|2022-04-09 16:53:40|15932.61|15812.61|15931.97|15811.97|15932.61|15812.61|15931.97|15811.97|10
1649523230000|2022-04-09 16:53:50|15931.94|15811.94|15931.59|15811.59|15932.02|15812.02|15931.59|15811.59|9
1649523240000|2022-04-09 16:54:00|15931.48|15811.48|15931.22|15811.22|15931.49|15811.49|15931.22|15811.22|9
1649523250000|2022-04-09 16:54:10|15931.14|15811.14|15928.6|15808.6|15931.14|15811.14|15928.36|15808.36|9
1649523260000|2022-04-09 16:54:20|15928.8|15808.8|15929.05|15809.05|15929.05|15809.05|15928.4|15808.4|10
1649523270000|2022-04-09 16:54:30|15929.13|15809.13|15930.93|15810.93|15930.93|15810.93|15929.13|15809.13|10
1649523280000|2022-04-09 16:54:40|15930.96|15810.96|15930.87|15810.87|15930.96|15810.96|15930.59|15810.59|9
1649523290000|2022-04-09 16:54:50|15930.95|15810.95|15930.72|15810.72|15931.04|15811.04|15930.72|15810.72|7
1649523300000|2022-04-09 16:55:00|15930.49|15810.49|15929.59|15809.59|15930.49|15810.49|15929.59|15809.59|9
1649523310000|2022-04-09 16:55:10|15929.54|15809.54|15928.31|15808.31|15929.79|15809.79|15928.31|15808.31|9
1649523320000|2022-04-09 16:55:20|15928.3|15808.3|15928.68|15808.68|15928.68|15808.68|15928.25|15808.25|9
1649523330000|2022-04-09 16:55:30|15928.08|15808.08|15924.65|15804.65|15928.16|15808.16|15924.65|15804.65|10
1649523340000|2022-04-09 16:55:40|15924.74|15804.74|15924.24|15804.24|15925.24|15805.24|15924.24|15804.24|10
1649523350000|2022-04-09 16:55:50|15923.32|15803.32|15922.74|15802.74|15923.51|15803.51|15922.74|15802.74|10
1649523360000|2022-04-09 16:56:00|15922.73|15802.73|15922.96|15802.96|15923.05|15803.05|15922.73|15802.73|10
1649523370000|2022-04-09 16:56:10|15922.9|15802.9|15922.62|15802.62|15922.92|15802.92|15922.44|15802.44|9
1649523380000|2022-04-09 16:56:20|15922.5|15802.5|15922.66|15802.66|15923.13|15803.13|15922.47|15802.47|8
1649523390000|2022-04-09 16:56:30|15922.72|15802.72|15921.59|15801.59|15922.77|15802.77|15921.58|15801.58|10
1649523400000|2022-04-09 16:56:40|15921.52|15801.52|15921.73|15801.73|15922.07|15802.07|15921.22|15801.22|10
1649523410000|2022-04-09 16:56:50|15921.75|15801.75|15919.56|15799.56|15921.75|15801.75|15919.53|15799.53|10
1649523420000|2022-04-09 16:57:00|15919.5|15799.5|15919.2|15799.2|15919.98|15799.98|15919.14|15799.14|8
1649523430000|2022-04-09 16:57:10|15919.08|15799.08|15918.08|15798.08|15919.19|15799.19|15918.08|15798.08|9
1649523440000|2022-04-09 16:57:20|15918.07|15798.07|15918.05|15798.05|15918.09|15798.09|15917.89|15797.89|7
1649523450000|2022-04-09 16:57:30|15917.94|15797.94|15917.48|15797.48|15917.94|15797.94|15917.48|15797.48|10
1649523460000|2022-04-09 16:57:40|15917.34|15797.34|15914.24|15794.24|15917.34|15797.34|15914.24|15794.24|9
1649523470000|2022-04-09 16:57:50|15914.06|15794.06|15912.58|15792.58|15914.46|15794.46|15912.58|15792.58|9
1649523480000|2022-04-09 16:58:00|15912.44|15792.44|15910.41|15790.41|15912.44|15792.44|15910.41|15790.41|10
1649523490000|2022-04-09 16:58:10|15908.54|15788.54|15904.8|15784.8|15908.54|15788.54|15904.8|15784.8|9
1649523500000|2022-04-09 16:58:20|15904.67|15784.67|15904.11|15784.11|15904.98|15784.98|15904.07|15784.07|10
1649523510000|2022-04-09 16:58:30|15904.3|15784.3|15902.15|15782.15|15904.81|15784.81|15902.11|15782.11|10
1649523520000|2022-04-09 16:58:40|15902.25|15782.25|15899.98|15779.98|15902.25|15782.25|15899.98|15779.98|9
1649523530000|2022-04-09 16:58:50|15899.92|15779.92|15898.93|15778.93|15899.95|15779.95|15898.85|15778.85|9
1649523540000|2022-04-09 16:59:00|15898.8|15778.8|15897.69|15777.69|15898.83|15778.83|15897.68|15777.68|10
1649523550000|2022-04-09 16:59:10|15897.71|15777.71|15897.3|15777.3|15897.85|15777.85|15897.12|15777.12|9
1649523560000|2022-04-09 16:59:20|15897.39|15777.39|15900.05|15780.05|15900.05|15780.05|15897.39|15777.39|8
1649523570000|2022-04-09 16:59:30|15900.27|15780.27|15901.2|15781.2|15901.2|15781.2|15900.27|15780.27|9
1649523580000|2022-04-09 16:59:40|15901.18|15781.18|15901.27|15781.27|15901.35|15781.35|15901.18|15781.18|9
1649523590000|2022-04-09 16:59:50|15901.35|15781.35|15901.13|15781.13|15901.5|15781.5|15901.13|15781.13|10
1649523600000|2022-04-09 17:00:00|15901.14|15781.14|15901.42|15781.42|15901.42|15781.42|15901.03|15781.03|10
1649523610000|2022-04-09 17:00:10|15901.4|15781.4|15900.46|15780.46|15901.7|15781.7|15900.46|15780.46|9
1649523620000|2022-04-09 17:00:20|15900.37|15780.37|15895.89|15775.89|15900.37|15780.37|15895.8|15775.8|10
1649523630000|2022-04-09 17:00:30|15895.67|15775.67|15893.03|15773.03|15895.67|15775.67|15892.94|15772.94|10
1649523640000|2022-04-09 17:00:40|15892.9|15772.9|15891.55|15771.55|15892.9|15772.9|15891.55|15771.55|10
1649523650000|2022-04-09 17:00:50|15891.4|15771.4|15889.25|15769.25|15891.47|15771.47|15889.09|15769.09|9
1649523660000|2022-04-09 17:01:00|15889.05|15769.05|15888.08|15768.08|15889.05|15769.05|15887.94|15767.94|10
1649523670000|2022-04-09 17:01:10|15888.49|15768.49|15888.82|15768.82|15889.29|15769.29|15888.49|15768.49|10
1649523680000|2022-04-09 17:01:20|15888.7|15768.7|15889.41|15769.41|15889.41|15769.41|15888.5|15768.5|9
1649523690000|2022-04-09 17:01:30|15889.76|15769.76|15889.63|15769.63|15889.94|15769.94|15889.63|15769.63|10
1649523700000|2022-04-09 17:01:40|15889.7|15769.7|15889.69|15769.69|15890.11|15770.11|15889.68|15769.68|10
1649523710000|2022-04-09 17:01:50|15889.62|15769.62|15889.9|15769.9|15890.36|15770.36|15889.62|15769.62|10
1649523720000|2022-04-09 17:02:00|15889.93|15769.93|15889.79|15769.79|15890.03|15770.03|15889.7|15769.7|9
1649523730000|2022-04-09 17:02:10|15889.13|15769.13|15888.5|15768.5|15889.13|15769.13|15888.5|15768.5|9
1649523740000|2022-04-09 17:02:20|15888.76|15768.76|15890.38|15770.38|15890.38|15770.38|15888.76|15768.76|10
1649523750000|2022-04-09 17:02:30|15890.37|15770.37|15891.71|15771.71|15891.71|15771.71|15890.37|15770.37|9
1649523760000|2022-04-09 17:02:40|15891.73|15771.73|15890.1|15770.1|15891.73|15771.73|15890.1|15770.1|10
1649523770000|2022-04-09 17:02:50|15890.26|15770.26|15892.27|15772.27|15892.37|15772.37|15890.26|15770.26|9
1649523780000|2022-04-09 17:03:00|15892.1|15772.1|15895.32|15775.32|15895.32|15775.32|15892.1|15772.1|10
1649523790000|2022-04-09 17:03:10|15895.31|15775.31|15896.13|15776.13|15896.13|15776.13|15895.28|15775.28|10
1649523800000|2022-04-09 17:03:20|15896.14|15776.14|15897.23|15777.23|15897.3|15777.3|15896.14|15776.14|10
1649523810000|2022-04-09 17:03:30|15897.35|15777.35|15898.28|15778.28|15898.28|15778.28|15897.35|15777.35|10
1649523820000|2022-04-09 17:03:40|15898.32|15778.32|15898.51|15778.51|15898.79|15778.79|15898.32|15778.32|10
1649523830000|2022-04-09 17:03:50|15898.59|15778.59|15899.35|15779.35|15899.49|15779.49|15898.59|15778.59|10
1649523840000|2022-04-09 17:04:00|15898.98|15778.98|15898.71|15778.71|15899.19|15779.19|15898.69|15778.69|10
1649523850000|2022-04-09 17:04:10|15898.77|15778.77|15898.32|15778.32|15898.78|15778.78|15898.32|15778.32|10
1649523860000|2022-04-09 17:04:20|15898.36|15778.36|15898.58|15778.58|15898.72|15778.72|15898.3|15778.3|10
1649523870000|2022-04-09 17:04:30|15898.64|15778.64|15898.87|15778.87|15898.87|15778.87|15898.58|15778.58|7
1649523880000|2022-04-09 17:04:40|15898.76|15778.76|15898.38|15778.38|15898.76|15778.76|15898.11|15778.11|9
1649523890000|2022-04-09 17:04:50|15898.59|15778.59|15898.49|15778.49|15898.59|15778.59|15898.25|15778.25|8
1649523900000|2022-04-09 17:05:00|15898.36|15778.36|15896.02|15776.02|15898.36|15778.36|15895.97|15775.97|10
1649523910000|2022-04-09 17:05:10|15896.05|15776.05|15895.53|15775.53|15896.05|15776.05|15895.53|15775.53|9
1649523920000|2022-04-09 17:05:20|15895.54|15775.54|15895|15775|15895.54|15775.54|15895|15775|9
1649523930000|2022-04-09 17:05:30|15894.93|15774.93|15893.41|15773.41|15894.93|15774.93|15893.41|15773.41|10
1649523940000|2022-04-09 17:05:40|15893.37|15773.37|15892.18|15772.18|15893.61|15773.61|15892.18|15772.18|10
1649523950000|2022-04-09 17:05:50|15892.08|15772.08|15891.9|15771.9|15892.17|15772.17|15891.9|15771.9|9
1649523960000|2022-04-09 17:06:00|15891.98|15771.98|15892.95|15772.95|15892.95|15772.95|15891.98|15771.98|8
1649523970000|2022-04-09 17:06:10|15892.94|15772.94|15892.89|15772.89|15893.37|15773.37|15892.7|15772.7|10
1649523980000|2022-04-09 17:06:20|15892.98|15772.98|15893.66|15773.66|15893.7|15773.7|15892.98|15772.98|10
1649523990000|2022-04-09 17:06:30|15893.37|15773.37|15894.46|15774.46|15894.48|15774.48|15893.37|15773.37|9
1649524000000|2022-04-09 17:06:40|15894.33|15774.33|15894.74|15774.74|15894.74|15774.74|15894.18|15774.18|9
1649524010000|2022-04-09 17:06:50|15894.73|15774.73|15895.72|15775.72|15895.78|15775.78|15894.73|15774.73|9
1649524020000|2022-04-09 17:07:00|15895.76|15775.76|15895.56|15775.56|15895.76|15775.76|15895.45|15775.45|9
1649524030000|2022-04-09 17:07:10|15895.66|15775.66|15895.84|15775.84|15895.84|15775.84|15895.49|15775.49|10
1649524040000|2022-04-09 17:07:20|15895.87|15775.87|15895.04|15775.04|15896.1|15776.1|15894.91|15774.91|10
1649524050000|2022-04-09 17:07:30|15895.13|15775.13|15895.5|15775.5|15895.5|15775.5|15895.13|15775.13|10
1649524060000|2022-04-09 17:07:40|15895.68|15775.68|15896.58|15776.58|15896.58|15776.58|15895.57|15775.57|10
1649524070000|2022-04-09 17:07:50|15896.36|15776.36|15896.93|15776.93|15897|15777|15896.36|15776.36|10
1649524080000|2022-04-09 17:08:00|15897|15777|15896.74|15776.74|15897|15777|15896.36|15776.36|9
1649524090000|2022-04-09 17:08:10|15896.86|15776.86|15897.45|15777.45|15897.66|15777.66|15896.86|15776.86|10
1649524100000|2022-04-09 17:08:20|15897.7|15777.7|15897.93|15777.93|15897.98|15777.98|15897.62|15777.62|10
1649524110000|2022-04-09 17:08:30|15897.85|15777.85|15898.99|15778.99|15898.99|15778.99|15897.85|15777.85|7
1649524120000|2022-04-09 17:08:40|15898.94|15778.94|15899.82|15779.82|15899.83|15779.83|15898.94|15778.94|9
1649524130000|2022-04-09 17:08:50|15899.94|15779.94|15900.8|15780.8|15900.91|15780.91|15899.91|15779.91|9
1649524140000|2022-04-09 17:09:00|15900.98|15780.98|15901.23|15781.23|15901.33|15781.33|15900.68|15780.68|10
1649524150000|2022-04-09 17:09:10|15901.24|15781.24|15902.56|15782.56|15902.56|15782.56|15901.24|15781.24|9
1649524160000|2022-04-09 17:09:20|15902.58|15782.58|15902.07|15782.07|15902.94|15782.94|15902.07|15782.07|10
1649524170000|2022-04-09 17:09:30|15902.04|15782.04|15902.87|15782.87|15902.89|15782.89|15902.04|15782.04|8
1649524180000|2022-04-09 17:09:40|15902.8|15782.8|15904.51|15784.51|15904.55|15784.55|15902.8|15782.8|10
1649524190000|2022-04-09 17:09:50|15904.21|15784.21|15904.79|15784.79|15904.79|15784.79|15904.21|15784.21|9
1649524200000|2022-04-09 17:10:00|15904.88|15784.88|15905.3|15785.3|15905.37|15785.37|15904.88|15784.88|10
1649524210000|2022-04-09 17:10:10|15905.56|15785.56|15907.66|15787.66|15907.66|15787.66|15905.56|15785.56|9
1649524220000|2022-04-09 17:10:20|15907.59|15787.59|15908.34|15788.34|15908.34|15788.34|15907.59|15787.59|10
1649524230000|2022-04-09 17:10:30|15909.4|15789.4|15914.21|15794.21|15914.21|15794.21|15909.36|15789.36|10
1649524240000|2022-04-09 17:10:40|15914.55|15794.55|15917.29|15797.29|15917.29|15797.29|15914.4|15794.4|10
1649524250000|2022-04-09 17:10:50|15917.64|15797.64|15918.46|15798.46|15918.77|15798.77|15917.64|15797.64|10
1649524260000|2022-04-09 17:11:00|15918.31|15798.31|15919.43|15799.43|15919.43|15799.43|15918.22|15798.22|9
1649524270000|2022-04-09 17:11:10|15920.26|15800.26|15921.02|15801.02|15921.02|15801.02|15920.08|15800.08|10
1649524280000|2022-04-09 17:11:20|15921.07|15801.07|15924.64|15804.64|15924.64|15804.64|15921.07|15801.07|9
1649524290000|2022-04-09 17:11:30|15925.06|15805.06|15926.93|15806.93|15927.02|15807.02|15925.06|15805.06|10
1649524300000|2022-04-09 17:11:40|15926.88|15806.88|15927.19|15807.19|15927.2|15807.2|15926.77|15806.77|9
1649524310000|2022-04-09 17:11:50|15927.21|15807.21|15929.17|15809.17|15929.17|15809.17|15927.16|15807.16|9
1649524320000|2022-04-09 17:12:00|15929.41|15809.41|15931.65|15811.65|15931.68|15811.68|15929.26|15809.26|10
1649524330000|2022-04-09 17:12:10|15931.52|15811.52|15932|15812|15932|15812|15930.96|15810.96|10
1649524340000|2022-04-09 17:12:20|15931.58|15811.58|15930.8|15810.8|15931.62|15811.62|15930.55|15810.55|10
1649524350000|2022-04-09 17:12:30|15930.6|15810.6|15930.45|15810.45|15931.13|15811.13|15930.15|15810.15|10
1649524360000|2022-04-09 17:12:40|15931.13|15811.13|15932.5|15812.5|15932.52|15812.52|15931.13|15811.13|10
1649524370000|2022-04-09 17:12:50|15932.47|15812.47|15932.76|15812.76|15932.99|15812.99|15932.47|15812.47|9
1649524380000|2022-04-09 17:13:00|15932.84|15812.84|15932.93|15812.93|15933.2|15813.2|15932.68|15812.68|10
1649524390000|2022-04-09 17:13:10|15932.99|15812.99|15932.48|15812.48|15932.99|15812.99|15932.48|15812.48|10
1649524400000|2022-04-09 17:13:20|15932.37|15812.37|15932.78|15812.78|15932.79|15812.79|15932.12|15812.12|10
1649524410000|2022-04-09 17:13:30|15932.84|15812.84|15932.53|15812.53|15932.9|15812.9|15932.53|15812.53|10
1649524420000|2022-04-09 17:13:40|15932.49|15812.49|15934.43|15814.43|15934.43|15814.43|15932.47|15812.47|9
1649524430000|2022-04-09 17:13:50|15934.49|15814.49|15934.48|15814.48|15934.9|15814.9|15934.43|15814.43|10
1649524440000|2022-04-09 17:14:00|15934.54|15814.54|15935.66|15815.66|15935.66|15815.66|15934.45|15814.45|10
1649524450000|2022-04-09 17:14:10|15935.52|15815.52|15935.62|15815.62|15935.62|15815.62|15935.3|15815.3|10
1649524460000|2022-04-09 17:14:20|15935.39|15815.39|15935.3|15815.3|15935.57|15815.57|15935.01|15815.01|10
1649524470000|2022-04-09 17:14:30|15935.55|15815.55|15935.87|15815.87|15935.87|15815.87|15935.55|15815.55|8
1649524480000|2022-04-09 17:14:40|15936.03|15816.03|15935.79|15815.79|15936.03|15816.03|15935.54|15815.54|9
1649524490000|2022-04-09 17:14:50|15935.74|15815.74|15935.57|15815.57|15935.85|15815.85|15935.57|15815.57|10
1649524500000|2022-04-09 17:15:00|15935.5|15815.5|15935.97|15815.97|15935.97|15815.97|15935.37|15815.37|10
1649524510000|2022-04-09 17:15:10|15935.89|15815.89|15935.95|15815.95|15936.4|15816.4|15935.87|15815.87|9
1649524520000|2022-04-09 17:15:20|15935.92|15815.92|15935.77|15815.77|15936.04|15816.04|15935.67|15815.67|10
1649524530000|2022-04-09 17:15:30|15935.86|15815.86|15936.78|15816.78|15936.78|15816.78|15935.86|15815.86|10
1649524540000|2022-04-09 17:15:40|15936.57|15816.57|15938.23|15818.23|15938.23|15818.23|15936.57|15816.57|9
1649524550000|2022-04-09 17:15:50|15938.33|15818.33|15938.35|15818.35|15938.35|15818.35|15938.14|15818.14|9
1649524560000|2022-04-09 17:16:00|15938.33|15818.33|15938.79|15818.79|15939.18|15819.18|15938.33|15818.33|9
1649524570000|2022-04-09 17:16:10|15938.69|15818.69|15938.73|15818.73|15938.73|15818.73|15938.47|15818.47|10
1649524580000|2022-04-09 17:16:20|15938.58|15818.58|15938.3|15818.3|15938.58|15818.58|15938.19|15818.19|8
1649524590000|2022-04-09 17:16:30|15938.28|15818.28|15937.82|15817.82|15938.29|15818.29|15937.49|15817.49|9
1649524600000|2022-04-09 17:16:40|15938.01|15818.01|15938.59|15818.59|15938.61|15818.61|15938.01|15818.01|10
1649524610000|2022-04-09 17:16:50|15938.6|15818.6|15938.68|15818.68|15938.76|15818.76|15938.53|15818.53|8
1649524620000|2022-04-09 17:17:00|15938.48|15818.48|15938.08|15818.08|15938.48|15818.48|15938.05|15818.05|9
1649524630000|2022-04-09 17:17:10|15937.84|15817.84|15935.62|15815.62|15937.91|15817.91|15935.62|15815.62|9
1649524640000|2022-04-09 17:17:20|15935.43|15815.43|15935.35|15815.35|15935.43|15815.43|15934.45|15814.45|9
1649524650000|2022-04-09 17:17:30|15935.42|15815.42|15933.7|15813.7|15935.42|15815.42|15933.7|15813.7|9
1649524660000|2022-04-09 17:17:40|15933.71|15813.71|15932.45|15812.45|15933.78|15813.78|15932.44|15812.44|8
1649524670000|2022-04-09 17:17:50|15932.35|15812.35|15932.33|15812.33|15932.35|15812.35|15932.05|15812.05|10
1649524680000|2022-04-09 17:18:00|15932.6|15812.6|15932.42|15812.42|15932.6|15812.6|15932.42|15812.42|10
1649524690000|2022-04-09 17:18:10|15932.53|15812.53|15932.18|15812.18|15932.72|15812.72|15932.18|15812.18|9
1649524700000|2022-04-09 17:18:20|15932.05|15812.05|15932.06|15812.06|15932.24|15812.24|15932.05|15812.05|8
1649524710000|2022-04-09 17:18:30|15932.15|15812.15|15931.11|15811.11|15932.15|15812.15|15930.8|15810.8|10
1649524720000|2022-04-09 17:18:40|15931.03|15811.03|15930.97|15810.97|15931.05|15811.05|15930.8|15810.8|9
1649524730000|2022-04-09 17:18:50|15931.2|15811.2|15931.16|15811.16|15931.3|15811.3|15931.16|15811.16|10
1649524740000|2022-04-09 17:19:00|15930.59|15810.59|15931.28|15811.28|15931.33|15811.33|15930.56|15810.56|9
1649524750000|2022-04-09 17:19:10|15930.67|15810.67|15930.57|15810.57|15930.72|15810.72|15930.35|15810.35|10
1649524760000|2022-04-09 17:19:20|15930.68|15810.68|15930.35|15810.35|15930.68|15810.68|15930.12|15810.12|8
1649524770000|2022-04-09 17:19:30|15930.22|15810.22|15929.54|15809.54|15930.34|15810.34|15929.14|15809.14|10
1649524780000|2022-04-09 17:19:40|15929.69|15809.69|15930.47|15810.47|15930.54|15810.54|15929.69|15809.69|9
1649524790000|2022-04-09 17:19:50|15930.43|15810.43|15931.04|15811.04|15931.04|15811.04|15930.43|15810.43|9
1649524800000|2022-04-09 17:20:00|15931|15811|15933.14|15813.14|15933.14|15813.14|15931|15811|8
1649524810000|2022-04-09 17:20:10|15933.62|15813.62|15934.16|15814.16|15934.26|15814.26|15933.42|15813.42|10
1649524820000|2022-04-09 17:20:20|15934.35|15814.35|15935.72|15815.72|15935.72|15815.72|15933.98|15813.98|9
1649524830000|2022-04-09 17:20:30|15935.61|15815.61|15935.84|15815.84|15935.84|15815.84|15935.53|15815.53|9
1649524840000|2022-04-09 17:20:40|15935.85|15815.85|15937.05|15817.05|15937.43|15817.43|15935.85|15815.85|10
1649524850000|2022-04-09 17:20:50|15936.83|15816.83|15937.81|15817.81|15937.81|15817.81|15936.83|15816.83|10
1649524860000|2022-04-09 17:21:00|15937.72|15817.72|15939.16|15819.16|15939.16|15819.16|15937.71|15817.71|10
1649524870000|2022-04-09 17:21:10|15939.25|15819.25|15939.3|15819.3|15939.77|15819.77|15939.03|15819.03|8
1649524880000|2022-04-09 17:21:20|15939.52|15819.52|15939.86|15819.86|15940.02|15820.02|15939.09|15819.09|10
1649524890000|2022-04-09 17:21:30|15939.91|15819.91|15941.28|15821.28|15941.28|15821.28|15939.91|15819.91|9
1649524900000|2022-04-09 17:21:40|15941.64|15821.64|15941.24|15821.24|15942.18|15822.18|15941.24|15821.24|10
1649524910000|2022-04-09 17:21:50|15941.1|15821.1|15941.09|15821.09|15941.24|15821.24|15940.81|15820.81|9
1649524920000|2022-04-09 17:22:00|15941.05|15821.05|15942.36|15822.36|15942.43|15822.43|15941.04|15821.04|9
1649524930000|2022-04-09 17:22:10|15942.33|15822.33|15942.45|15822.45|15942.5|15822.5|15942.33|15822.33|9
1649524940000|2022-04-09 17:22:20|15942.43|15822.43|15942.34|15822.34|15942.44|15822.44|15942.08|15822.08|9
1649524950000|2022-04-09 17:22:30|15942.39|15822.39|15942.61|15822.61|15942.62|15822.62|15941.93|15821.93|10
1649524960000|2022-04-09 17:22:40|15942.82|15822.82|15943.32|15823.32|15943.44|15823.44|15942.82|15822.82|9
1649524970000|2022-04-09 17:22:50|15943.26|15823.26|15943.56|15823.56|15943.56|15823.56|15943.18|15823.18|9
1649524980000|2022-04-09 17:23:00|15943.76|15823.76|15944.89|15824.89|15944.89|15824.89|15943.76|15823.76|10
1649524990000|2022-04-09 17:23:10|15944.99|15824.99|15945.34|15825.34|15945.34|15825.34|15944.25|15824.25|10
1649525000000|2022-04-09 17:23:20|15945.4|15825.4|15945.52|15825.52|15945.7|15825.7|15945.34|15825.34|10
1649525010000|2022-04-09 17:23:30|15945.42|15825.42|15945.82|15825.82|15945.82|15825.82|15945.32|15825.32|8
1649525020000|2022-04-09 17:23:40|15945.84|15825.84|15946.83|15826.83|15946.9|15826.9|15945.84|15825.84|9
1649525030000|2022-04-09 17:23:50|15947.09|15827.09|15946.79|15826.79|15947.26|15827.26|15946.79|15826.79|9
1649525040000|2022-04-09 17:24:00|15946.77|15826.77|15947.67|15827.67|15947.67|15827.67|15946.77|15826.77|10
1649525050000|2022-04-09 17:24:10|15947.53|15827.53|15947.75|15827.75|15947.75|15827.75|15947.45|15827.45|9
1649525060000|2022-04-09 17:24:20|15947.87|15827.87|15948.43|15828.43|15948.43|15828.43|15947.81|15827.81|9
1649525070000|2022-04-09 17:24:30|15948.4|15828.4|15948.86|15828.86|15948.88|15828.88|15948.4|15828.4|9
1649525080000|2022-04-09 17:24:40|15949.02|15829.02|15949.15|15829.15|15949.29|15829.29|15949|15829|10
1649525090000|2022-04-09 17:24:50|15949.52|15829.52|15949.49|15829.49|15949.52|15829.52|15949.44|15829.44|6
1649525100000|2022-04-09 17:25:00|15949.41|15829.41|15949.51|15829.51|15949.62|15829.62|15949.36|15829.36|8
1649525110000|2022-04-09 17:25:10|15949.47|15829.47|15949.17|15829.17|15949.67|15829.67|15949.17|15829.17|10
1649525120000|2022-04-09 17:25:20|15949.31|15829.31|15948.81|15828.81|15949.32|15829.32|15948.6|15828.6|9
1649525130000|2022-04-09 17:25:30|15948.88|15828.88|15948.7|15828.7|15948.88|15828.88|15948.53|15828.53|10
1649525140000|2022-04-09 17:25:40|15948.64|15828.64|15949.33|15829.33|15949.4|15829.4|15948.64|15828.64|9
1649525150000|2022-04-09 17:25:50|15949.35|15829.35|15949.7|15829.7|15949.83|15829.83|15949.07|15829.07|10
1649525160000|2022-04-09 17:26:00|15949.91|15829.91|15950.36|15830.36|15950.46|15830.46|15949.91|15829.91|9
1649525170000|2022-04-09 17:26:10|15950.38|15830.38|15950.02|15830.02|15950.56|15830.56|15950.01|15830.01|10
1649525180000|2022-04-09 17:26:20|15949.94|15829.94|15949.93|15829.93|15949.94|15829.94|15949.69|15829.69|8
1649525190000|2022-04-09 17:26:30|15949.81|15829.81|15949.19|15829.19|15949.81|15829.81|15949.12|15829.12|10
1649525200000|2022-04-09 17:26:40|15949.34|15829.34|15949.38|15829.38|15949.58|15829.58|15949.33|15829.33|5
1649525210000|2022-04-09 17:26:50|15949.24|15829.24|15949.52|15829.52|15949.66|15829.66|15948.99|15828.99|9
1649525220000|2022-04-09 17:27:00|15949.46|15829.46|15949.9|15829.9|15949.98|15829.98|15949.43|15829.43|8
1649525230000|2022-04-09 17:27:10|15949.99|15829.99|15950.39|15830.39|15950.62|15830.62|15949.9|15829.9|9
1649525240000|2022-04-09 17:27:20|15950.6|15830.6|15950.23|15830.23|15950.73|15830.73|15950.23|15830.23|9
1649525250000|2022-04-09 17:27:30|15951.19|15831.19|15951.6|15831.6|15951.73|15831.73|15951.19|15831.19|10
1649525260000|2022-04-09 17:27:40|15951.73|15831.73|15952.08|15832.08|15952.12|15832.12|15951.73|15831.73|9
1649525270000|2022-04-09 17:27:50|15952.05|15832.05|15952.59|15832.59|15952.59|15832.59|15952.05|15832.05|8
1649525280000|2022-04-09 17:28:00|15952.65|15832.65|15952.67|15832.67|15952.78|15832.78|15952.54|15832.54|7
1649525290000|2022-04-09 17:28:10|15952.83|15832.83|15951.92|15831.92|15952.98|15832.98|15951.92|15831.92|7
1649525300000|2022-04-09 17:28:20|15952.12|15832.12|15952.1|15832.1|15952.2|15832.2|15951.45|15831.45|10
1649525310000|2022-04-09 17:28:30|15951.84|15831.84|15951.49|15831.49|15951.93|15831.93|15951.49|15831.49|9
1649525320000|2022-04-09 17:28:40|15951.58|15831.58|15951.91|15831.91|15952.11|15832.11|15951.58|15831.58|9
1649525330000|2022-04-09 17:28:50|15951.98|15831.98|15950.69|15830.69|15951.99|15831.99|15950.64|15830.64|9
1649525340000|2022-04-09 17:29:00|15950.79|15830.79|15950.3|15830.3|15950.79|15830.79|15950.3|15830.3|9
1649525350000|2022-04-09 17:29:10|15950.46|15830.46|15946.89|15826.89|15950.71|15830.71|15946.89|15826.89|9
1649525360000|2022-04-09 17:29:20|15945.28|15825.28|15944.7|15824.7|15945.56|15825.56|15944.54|15824.54|10
1649525370000|2022-04-09 17:29:30|15943.98|15823.98|15942.82|15822.82|15944.12|15824.12|15942.82|15822.82|10
1649525380000|2022-04-09 17:29:40|15942.89|15822.89|15942.65|15822.65|15943.15|15823.15|15942.57|15822.57|10
1649525390000|2022-04-09 17:29:50|15942.77|15822.77|15942.52|15822.52|15942.91|15822.91|15942.42|15822.42|10
1649525400000|2022-04-09 17:30:00|15942.63|15822.63|15942.65|15822.65|15942.88|15822.88|15941.71|15821.71|10
1649525410000|2022-04-09 17:30:10|15942.8|15822.8|15943.92|15823.92|15943.96|15823.96|15942.03|15822.03|10
1649525420000|2022-04-09 17:30:20|15943.75|15823.75|15949.38|15829.38|15949.38|15829.38|15943.75|15823.75|10
1649525430000|2022-04-09 17:30:30|15948.49|15828.49|15950.93|15830.93|15950.99|15830.99|15948.49|15828.49|9
1649525440000|2022-04-09 17:30:40|15951.35|15831.35|15952.42|15832.42|15952.42|15832.42|15951.35|15831.35|10
1649525450000|2022-04-09 17:30:50|15952.36|15832.36|15967.36|15847.36|15967.36|15847.36|15952.36|15832.36|10
1649525460000|2022-04-09 17:31:00|15970.72|15850.72|15982.97|15862.97|15982.97|15862.97|15969.82|15849.82|10
1649525470000|2022-04-09 17:31:10|15983.1|15863.1|15992.71|15872.71|15992.71|15872.71|15983.1|15863.1|10
1649525480000|2022-04-09 17:31:20|15993.96|15873.96|15997.84|15877.84|15997.84|15877.84|15993.96|15873.96|10
1649525490000|2022-04-09 17:31:30|15997.27|15877.27|16001.4|15881.4|16001.4|15881.4|15996.43|15876.43|10
1649525500000|2022-04-09 17:31:40|16001.16|15881.16|16002.32|15882.32|16002.78|15882.78|16001.16|15881.16|10
1649525510000|2022-04-09 17:31:50|16002.42|15882.42|16004.3|15884.3|16004.3|15884.3|16002.07|15882.07|10
1649525520000|2022-04-09 17:32:00|16004.12|15884.12|16006.73|15886.73|16006.73|15886.73|16003.85|15883.85|10
1649525530000|2022-04-09 17:32:10|16006.02|15886.02|16008.92|15888.92|16008.92|15888.92|16005.61|15885.61|10
1649525540000|2022-04-09 17:32:20|16008.59|15888.59|16008.04|15888.04|16009.22|15889.22|16007.71|15887.71|10
1649525550000|2022-04-09 17:32:30|16008.65|15888.65|16007.57|15887.57|16008.94|15888.94|16007.57|15887.57|10
1649525560000|2022-04-09 17:32:40|16007.61|15887.61|16008.41|15888.41|16008.41|15888.41|16006.81|15886.81|10
1649525570000|2022-04-09 17:32:50|16008.78|15888.78|16007.03|15887.03|16008.78|15888.78|16006.77|15886.77|9
1649525580000|2022-04-09 17:33:00|16006.8|15886.8|16002.32|15882.32|16006.8|15886.8|16002.32|15882.32|10
1649525590000|2022-04-09 17:33:10|16001.78|15881.78|15994.81|15874.81|16001.78|15881.78|15994.77|15874.77|10
1649525600000|2022-04-09 17:33:20|15994.63|15874.63|15991.69|15871.69|15994.77|15874.77|15991.69|15871.69|10
1649525610000|2022-04-09 17:33:30|15991.6|15871.6|15990.66|15870.66|15991.6|15871.6|15990.66|15870.66|10
1649525620000|2022-04-09 17:33:40|15990.38|15870.38|15990.68|15870.68|15991|15871|15990.24|15870.24|9
1649525630000|2022-04-09 17:33:50|15991.02|15871.02|15992.64|15872.64|15992.64|15872.64|15991.02|15871.02|10
1649525640000|2022-04-09 17:34:00|15991.47|15871.47|15993.91|15873.91|15993.91|15873.91|15991.4|15871.4|9
1649525650000|2022-04-09 17:34:10|15994.58|15874.58|15995.3|15875.3|15995.89|15875.89|15994.58|15874.58|10
1649525660000|2022-04-09 17:34:20|15994.9|15874.9|15994.14|15874.14|15994.9|15874.9|15993.1|15873.1|10
1649525670000|2022-04-09 17:34:30|15993.83|15873.83|15995.33|15875.33|15995.33|15875.33|15993.83|15873.83|10
1649525680000|2022-04-09 17:34:40|15995.1|15875.1|15995.14|15875.14|15995.23|15875.23|15994.91|15874.91|10
1649525690000|2022-04-09 17:34:50|15995.04|15875.04|15993.91|15873.91|15995.24|15875.24|15993.91|15873.91|10
1649525700000|2022-04-09 17:35:00|15994.02|15874.02|15990.36|15870.36|15994.06|15874.06|15990.36|15870.36|10
1649525710000|2022-04-09 17:35:10|15989.31|15869.31|15986.25|15866.25|15989.31|15869.31|15986.25|15866.25|10
1649525720000|2022-04-09 17:35:20|15985.9|15865.9|15983.84|15863.84|15986.19|15866.19|15983.72|15863.72|10
1649525730000|2022-04-09 17:35:30|15982.86|15862.86|15981.93|15861.93|15983.15|15863.15|15981.93|15861.93|10
1649525740000|2022-04-09 17:35:40|15982.08|15862.08|15981.72|15861.72|15982.08|15862.08|15981.57|15861.57|10
1649525750000|2022-04-09 17:35:50|15981.68|15861.68|15979.51|15859.51|15981.75|15861.75|15979.3|15859.3|10
1649525760000|2022-04-09 17:36:00|15979.73|15859.73|15981.02|15861.02|15981.02|15861.02|15979.73|15859.73|10
1649525770000|2022-04-09 17:36:10|15980.84|15860.84|15982.44|15862.44|15982.44|15862.44|15980.84|15860.84|10
1649525780000|2022-04-09 17:36:20|15982.45|15862.45|15984.03|15864.03|15984.04|15864.04|15982.45|15862.45|8
1649525790000|2022-04-09 17:36:30|15984.11|15864.11|15985.55|15865.55|15985.55|15865.55|15984.03|15864.03|7
1649525800000|2022-04-09 17:36:40|15985.13|15865.13|15985.65|15865.65|15985.65|15865.65|15984.68|15864.68|9
1649525810000|2022-04-09 17:36:50|15985.67|15865.67|15986.25|15866.25|15986.66|15866.66|15985.67|15865.67|8
1649525820000|2022-04-09 17:37:00|15986.45|15866.45|15985.83|15865.83|15986.45|15866.45|15985.83|15865.83|10
1649525830000|2022-04-09 17:37:10|15985.69|15865.69|15985.23|15865.23|15985.74|15865.74|15985.23|15865.23|10
1649525840000|2022-04-09 17:37:20|15985.55|15865.55|15986.33|15866.33|15987.11|15867.11|15985.55|15865.55|10
1649525850000|2022-04-09 17:37:30|15986.37|15866.37|15986.11|15866.11|15986.61|15866.61|15986.11|15866.11|9
1649525860000|2022-04-09 17:37:40|15985.68|15865.68|15986.28|15866.28|15986.56|15866.56|15985.68|15865.68|10
1649525870000|2022-04-09 17:37:50|15986.26|15866.26|15988.19|15868.19|15988.19|15868.19|15986.26|15866.26|10
1649525880000|2022-04-09 17:38:00|15988.14|15868.14|15989.03|15869.03|15989.13|15869.13|15988.1|15868.1|10
1649525890000|2022-04-09 17:38:10|15989.04|15869.04|15989.81|15869.81|15989.81|15869.81|15989.04|15869.04|10
1649525900000|2022-04-09 17:38:20|15990.67|15870.67|15991.57|15871.57|15991.57|15871.57|15990.67|15870.67|10
1649525910000|2022-04-09 17:38:30|15991.66|15871.66|15991.59|15871.59|15991.98|15871.98|15991.3|15871.3|9
1649525920000|2022-04-09 17:38:40|15992.12|15872.12|15991.85|15871.85|15992.89|15872.89|15991.64|15871.64|10
1649525930000|2022-04-09 17:38:50|15991.12|15871.12|15991.2|15871.2|15991.34|15871.34|15990.94|15870.94|10
1649525940000|2022-04-09 17:39:00|15991.03|15871.03|15991.24|15871.24|15991.5|15871.5|15991.03|15871.03|9
1649525950000|2022-04-09 17:39:10|15991.1|15871.1|15989.82|15869.82|15991.1|15871.1|15989.69|15869.69|10
1649525960000|2022-04-09 17:39:20|15989.76|15869.76|15989.4|15869.4|15990.09|15870.09|15989.16|15869.16|10
1649525970000|2022-04-09 17:39:30|15989.39|15869.39|15988.49|15868.49|15989.57|15869.57|15988.49|15868.49|10
1649525980000|2022-04-09 17:39:40|15988.6|15868.6|15987.21|15867.21|15988.6|15868.6|15987.21|15867.21|9
1649525990000|2022-04-09 17:39:50|15987.24|15867.24|15986.79|15866.79|15987.24|15867.24|15986.53|15866.53|10
1649526000000|2022-04-09 17:40:00|15986.89|15866.89|15986.36|15866.36|15986.89|15866.89|15986.29|15866.29|9
1649526010000|2022-04-09 17:40:10|15986.15|15866.15|15986.56|15866.56|15986.64|15866.64|15986.15|15866.15|10
1649526020000|2022-04-09 17:40:20|15986.39|15866.39|15986.08|15866.08|15986.55|15866.55|15986.08|15866.08|6
1649526030000|2022-04-09 17:40:30|15986.48|15866.48|15988.17|15868.17|15988.25|15868.25|15986.34|15866.34|10
1649526040000|2022-04-09 17:40:40|15987.98|15867.98|15987.93|15867.93|15988.32|15868.32|15987.93|15867.93|9
1649526050000|2022-04-09 17:40:50|15988.07|15868.07|15988.38|15868.38|15988.39|15868.39|15988.06|15868.06|10
1649526060000|2022-04-09 17:41:00|15988.53|15868.53|15988.43|15868.43|15988.91|15868.91|15988.43|15868.43|10
1649526070000|2022-04-09 17:41:10|15988.35|15868.35|15988.92|15868.92|15989.53|15869.53|15988.31|15868.31|10
1649526080000|2022-04-09 17:41:20|15989.27|15869.27|15989.66|15869.66|15989.66|15869.66|15988.77|15868.77|9
1649526090000|2022-04-09 17:41:30|15989.6|15869.6|15988.74|15868.74|15989.6|15869.6|15988.68|15868.68|10
1649526100000|2022-04-09 17:41:40|15988.41|15868.41|15987.75|15867.75|15988.41|15868.41|15987.75|15867.75|10
1649526110000|2022-04-09 17:41:50|15987.34|15867.34|15986.54|15866.54|15987.47|15867.47|15986.54|15866.54|10
1649526120000|2022-04-09 17:42:00|15986.62|15866.62|15982.42|15862.42|15986.65|15866.65|15982.42|15862.42|10
1649526130000|2022-04-09 17:42:10|15982.39|15862.39|15980.39|15860.39|15982.39|15862.39|15980.39|15860.39|10
1649526140000|2022-04-09 17:42:20|15979.69|15859.69|15978.73|15858.73|15979.69|15859.69|15978.73|15858.73|9
1649526150000|2022-04-09 17:42:30|15978.69|15858.69|15976.92|15856.92|15978.69|15858.69|15976.92|15856.92|10
1649526160000|2022-04-09 17:42:40|15976.68|15856.68|15974.4|15854.4|15976.68|15856.68|15974.33|15854.33|10
1649526170000|2022-04-09 17:42:50|15973.58|15853.58|15972.86|15852.86|15973.58|15853.58|15972.86|15852.86|5
